2005-07-19 17:07:00,88.745,92.625,88.745,92.625,76298929.0
2005-07-19 17:08:00,92.612,92.63,92.612,92.629,138591247.0
2005-07-19 17:09:00,92.62,92.62,92.59,92.609,224843305.0
2005-07-19 17:10:00,92.616,92.634,92.578,92.629,178144490.0
2005-07-19 17:11:00,92.63,92.64,92.63,92.635,80046110.0
2005-07-19 17:12:00,92.632,92.632,92.616,92.618,136933241.0
2005-07-19 17:13:00,92.61,92.619,92.609,92.615,120766852.0
2005-07-19 17:14:00,92.61,92.61,92.592,92.61,95327306.0
2005-07-19 17:15:00,92.627,92.627,92.601,92.603,159277954.0
2005-07-19 17:16:00,92.597,92.636,92.597,92.636,170354915.0
2005-07-19 17:17:00,92.643,92.644,92.629,92.629,178163045.0
2005-07-19 17:18:00,92.631,92.631,92.624,92.625,135302574.0
2005-07-19 17:19:00,92.643,92.643,92.634,92.638,40309609.0
2005-07-19 17:20:00,92.643,92.655,92.638,92.642,139723001.0
2005-07-19 17:21:00,92.648,92.662,92.648,92.66,276877042.0
2005-07-19 17:22:00,92.663,92.663,92.633,92.633,47659227.0
2005-07-19 17:23:00,92.638,92.655,92.634,92.655,90685670.0
2005-07-19 17:24:00,92.65,92.65,92.629,92.64,109991974.0
2005-07-19 17:25:00,92.633,92.65,92.632,92.635,303996184.0
2005-07-19 17:26:00,92.626,92.643,92.612,92.623,426942645.0
2005-07-19 17:27:00,92.621,92.635,92.58,92.618,157943275.0
2005-07-19 17:28:00,92.611,92.611,92.553,92.603,223294043.0
2005-07-19 17:29:00,92.602,92.61,92.558,92.605,160488097.0
2005-07-19 17:30:00,92.597,92.597,92.54,92.578,45351692.0
2005-07-19 17:31:00,92.587,92.606,92.562,92.606,126341737.0
2005-07-19 17:32:00,92.605,92.61,92.6,92.605,75484386.0
2005-07-19 17:33:00,92.607,92.616,92.604,92.613,128137347.0
2005-07-19 17:34:00,92.612,92.612,92.601,92.612,120081480.0
2005-07-19 17:35:00,92.619,92.619,92.602,92.605,148641690.0
2005-07-19 17:36:00,92.609,92.621,92.602,92.605,57536712.0
2005-07-19 17:37:00,92.605,92.61,92.56,92.605,128758860.0
2005-07-19 17:38:00,92.606,92.616,92.562,92.616,147156861.0
2005-07-19 17:39:00,92.614,92.648,92.614,92.636,101744283.0
2005-07-19 17:40:00,92.633,92.633,92.619,92.628,84800721.0
2005-07-19 17:41:00,92.634,92.634,92.61,92.629,77502667.0
2005-07-19 17:42:00,92.633,92.654,92.633,92.652,44179842.0
2005-07-19 17:43:00,92.651,92.651,92.629,92.629,296433767.0
2005-07-19 17:44:00,92.63,92.632,92.62,92.62,67918701.0
2005-07-19 17:45:00,92.625,92.651,92.589,92.589,155529925.0
2005-07-19 17:46:00,92.623,92.636,92.587,92.629,231746322.0
2005-07-19 17:47:00,92.591,92.666,92.587,92.613,267534389.0
2005-07-19 17:48:00,92.649,92.652,92.614,92.627,178425814.0
2005-07-19 17:49:00,92.627,92.627,92.575,92.575,110028538.0
2005-07-19 17:50:00,92.57,92.633,92.57,92.608,171992206.0
2005-07-19 17:51:00,92.605,92.617,92.605,92.617,86409102.0
2005-07-19 17:52:00,92.61,92.61,92.601,92.604,72122703.0
2005-07-19 17:53:00,92.586,92.605,92.558,92.605,98623859.0
2005-07-19 17:54:00,92.6,92.607,92.598,92.607,39873989.0
2005-07-19 17:55:00,92.604,92.613,92.594,92.61,186076260.0
2005-07-19 17:56:00,92.613,92.625,92.609,92.62,83860141.0
2005-07-19 17:57:00,92.607,92.624,92.606,92.607,107720384.0
2005-07-19 17:58:00,92.607,92.612,92.598,92.606,46293095.0
2005-07-19 17:59:00,92.61,92.633,92.61,92.631,329736359.0
2005-07-19 18:00:00,92.642,92.651,92.633,92.645,197951190.0
2005-07-19 18:01:00,92.645,92.651,92.603,92.637,167997301.0
2005-07-19 18:02:00,92.637,92.648,92.633,92.633,108501803.0
2005-07-19 18:03:00,92.64,92.64,92.619,92.637,206197579.0
2005-07-19 18:04:00,92.638,92.654,92.603,92.642,118231059.0
2005-07-19 18:05:00,92.64,92.656,92.64,92.64,135415237.0
2005-07-19 18:06:00,92.647,92.665,92.646,92.661,107630568.0
2005-07-19 18:07:00,92.675,92.675,92.651,92.67,139882520.0
2005-07-19 18:08:00,92.66,92.673,92.621,92.673,195447398.0
2005-07-19 18:09:00,92.669,92.674,92.613,92.666,150880708.0
2005-07-19 18:10:00,92.663,92.665,92.62,92.665,176637242.0
2005-07-19 18:11:00,92.65,92.665,92.6,92.663,115202846.0
2005-07-19 18:12:00,92.666,92.678,92.665,92.669,406757124.0
2005-07-19 18:13:00,92.67,92.68,92.667,92.675,248981303.0
2005-07-19 18:14:00,92.67,92.68,92.67,92.673,100297261.0
2005-07-19 18:15:00,92.67,92.675,92.67,92.675,96065825.0
2005-07-19 18:16:00,92.67,92.678,92.669,92.669,56689773.0
2005-07-19 18:17:00,92.668,92.672,92.654,92.657,184695959.0
2005-07-19 18:18:00,92.655,92.66,92.65,92.66,213179853.0
2005-07-19 18:19:00,92.657,92.657,92.647,92.647,64286526.0
2005-07-19 18:20:00,92.608,92.665,92.608,92.65,58207525.0
2005-07-19 18:21:00,92.634,92.634,92.616,92.628,148228983.0
2005-07-19 18:22:00,92.636,92.636,92.613,92.613,93561133.0
2005-07-19 18:23:00,92.616,92.625,92.606,92.606,42915588.0
2005-07-19 18:24:00,92.602,92.607,92.593,92.597,53393709.0
2005-07-19 18:25:00,92.59,92.594,92.585,92.588,105093349.0
2005-07-19 18:26:00,92.589,92.591,92.587,92.588,66815478.0
2005-07-19 18:27:00,92.581,92.586,92.567,92.567,107821673.0
2005-07-19 18:28:00,92.575,92.584,92.56,92.565,106742804.0
2005-07-19 18:29:00,92.56,92.569,92.555,92.559,158711620.0
2005-07-19 18:30:00,92.564,92.568,92.557,92.557,72502223.0
2005-07-19 18:31:00,92.552,92.552,92.54,92.552,100382760.0
2005-07-19 18:32:00,92.553,92.563,92.548,92.563,65828547.0
2005-07-19 18:33:00,92.571,92.571,92.534,92.54,48813925.0
2005-07-19 18:34:00,92.557,92.567,92.552,92.553,71059320.0
2005-07-19 18:35:00,92.548,92.551,92.53,92.53,125448096.0
2005-07-19 18:36:00,92.545,92.551,92.523,92.525,72862947.0
2005-07-19 18:37:00,92.53,92.539,92.505,92.505,83237879.0
2005-07-19 18:38:00,92.507,92.507,92.477,92.477,103465023.0
2005-07-19 18:39:00,92.471,92.497,92.467,92.497,90001225.0
2005-07-19 18:40:00,92.483,92.51,92.483,92.509,104277082.0
2005-07-19 18:41:00,92.518,92.533,92.503,92.533,142532151.0
2005-07-19 18:42:00,92.533,92.536,92.518,92.536,14720761.0
2005-07-19 18:43:00,92.538,92.538,92.515,92.515,162578689.0
2005-07-19 18:44:00,92.51,92.51,92.494,92.497,198217855.0
2005-07-19 18:45:00,92.503,92.515,92.497,92.507,87986067.0
2005-07-19 18:46:00,92.516,92.516,92.503,92.508,60690948.0
2005-07-19 18:47:00,92.512,92.52,92.51,92.52,67141650.0
2005-07-19 18:48:00,92.474,92.526,92.474,92.51,95593436.0
2005-07-19 18:49:00,92.524,92.528,92.515,92.522,55880586.0
2005-07-19 18:50:00,92.515,92.525,92.51,92.515,90739079.0
2005-07-19 18:51:00,92.513,92.52,92.496,92.499,107743622.0
2005-07-19 18:52:00,92.498,92.513,92.453,92.502,162063230.0
2005-07-19 18:53:00,92.494,92.494,92.48,92.48,203302549.0
2005-07-19 18:54:00,92.485,92.498,92.485,92.494,50412384.0
2005-07-19 18:55:00,92.492,92.51,92.492,92.51,115239413.0
2005-07-19 18:56:00,92.517,92.528,92.508,92.528,119889595.0
2005-07-19 18:57:00,92.526,92.543,92.514,92.543,120302561.0
2005-07-19 18:58:00,92.542,92.545,92.53,92.545,73192171.0
2005-07-19 18:59:00,92.55,92.557,92.539,92.539,115424002.0
2005-07-19 19:00:00,92.53,92.539,92.523,92.531,130685288.0
2005-07-19 19:01:00,92.54,92.541,92.531,92.531,106698178.0
2005-07-19 19:02:00,92.533,92.539,92.515,92.522,227506937.0
2005-07-19 19:03:00,92.522,92.53,92.514,92.527,47403193.0
2005-07-19 19:04:00,92.524,92.533,92.516,92.516,153077380.0
2005-07-19 19:05:00,92.518,92.521,92.507,92.507,85126587.0
2005-07-19 19:06:00,92.515,92.515,92.505,92.51,129945195.0
2005-07-19 19:07:00,92.505,92.515,92.505,92.51,73637851.0
2005-07-19 19:08:00,92.52,92.525,92.515,92.52,54661732.0
2005-07-19 19:09:00,92.523,92.545,92.521,92.536,61478172.0
2005-07-19 19:10:00,92.543,92.559,92.54,92.547,72734196.0
2005-07-19 19:11:00,92.55,92.554,92.542,92.554,100560138.0
2005-07-19 19:12:00,92.548,92.554,92.54,92.548,88175516.0
2005-07-19 19:13:00,92.552,92.553,92.535,92.553,48376523.0
2005-07-19 19:14:00,92.557,92.557,92.541,92.542,71324507.0
2005-07-19 19:15:00,92.543,92.551,92.53,92.53,126616571.0
2005-07-19 19:16:00,92.525,92.527,92.512,92.515,145067764.0
2005-07-19 19:17:00,92.522,92.547,92.522,92.539,89722982.0
2005-07-19 19:18:00,92.531,92.543,92.528,92.528,67869112.0
2005-07-19 19:19:00,92.528,92.528,92.515,92.515,71165273.0
2005-07-19 19:20:00,92.517,92.52,92.505,92.505,89727971.0
2005-07-19 19:21:00,92.512,92.512,92.493,92.502,347460157.0
2005-07-19 19:22:00,92.508,92.515,92.497,92.508,115242105.0
2005-07-19 19:23:00,92.502,92.518,92.501,92.506,94065326.0
2005-07-19 19:24:00,92.498,92.5,92.484,92.492,127352068.0
2005-07-19 19:25:00,92.478,92.506,92.478,92.501,170106749.0
2005-07-19 19:26:00,92.507,92.515,92.505,92.505,74655819.0
2005-07-19 19:27:00,92.508,92.509,92.502,92.504,98432988.0
2005-07-19 19:28:00,92.505,92.524,92.505,92.514,88188004.0
2005-07-19 19:29:00,92.496,92.513,92.496,92.509,171661610.0
2005-07-19 19:30:00,92.518,92.518,92.498,92.518,85644093.0
2005-07-19 19:31:00,92.509,92.521,92.499,92.508,146872803.0
2005-07-19 19:32:00,92.508,92.515,92.503,92.503,215910044.0
2005-07-19 19:33:00,92.508,92.535,92.506,92.535,69607372.0
2005-07-19 19:34:00,92.548,92.556,92.539,92.549,179048390.0
2005-07-19 19:35:00,92.547,92.573,92.541,92.549,87180934.0
2005-07-19 19:36:00,92.561,92.579,92.557,92.573,169024783.0
2005-07-19 19:37:00,92.58,92.594,92.58,92.586,110799288.0
2005-07-19 19:38:00,92.588,92.588,92.575,92.577,113148844.0
2005-07-19 19:39:00,92.576,92.58,92.566,92.578,22433048.0
2005-07-19 19:40:00,92.575,92.592,92.562,92.592,41627476.0
2005-07-19 19:41:00,92.581,92.581,92.56,92.561,37252505.0
2005-07-19 19:42:00,92.572,92.572,92.552,92.561,128589513.0
2005-07-19 19:43:00,92.561,92.561,92.538,92.561,192090012.0
2005-07-19 19:44:00,92.558,92.57,92.555,92.568,154409694.0
2005-07-19 19:45:00,92.56,92.58,92.56,92.58,78434670.0
2005-07-19 19:46:00,92.567,92.571,92.557,92.557,77594166.0
2005-07-19 19:47:00,92.565,92.579,92.56,92.562,47400807.0
2005-07-19 19:48:00,92.555,92.572,92.552,92.565,73127283.0
2005-07-19 19:49:00,92.548,92.562,92.545,92.562,225748014.0
2005-07-19 19:50:00,92.558,92.56,92.533,92.533,113866685.0
2005-07-19 19:51:00,92.541,92.562,92.541,92.557,80613876.0
2005-07-19 19:52:00,92.549,92.56,92.542,92.557,20410114.0
2005-07-19 19:53:00,92.57,92.587,92.57,92.571,118530373.0
2005-07-19 19:54:00,92.571,92.588,92.571,92.575,77724994.0
2005-07-19 19:55:00,92.583,92.583,92.543,92.548,99677399.0
2005-07-19 19:56:00,92.548,92.565,92.548,92.556,154636942.0
2005-07-19 19:57:00,92.554,92.569,92.554,92.555,125397975.0
2005-07-19 19:58:00,92.546,92.546,92.524,92.525,52136910.0
2005-07-19 19:59:00,92.526,92.538,92.524,92.531,114911098.0
2005-07-19 20:00:00,92.545,92.565,92.545,92.561,36860230.0
2005-07-19 20:01:00,92.57,92.583,92.565,92.565,99991678.0
2005-07-19 20:02:00,92.565,92.585,92.546,92.568,58049884.0
2005-07-19 20:03:00,92.57,92.585,92.565,92.58,74836142.0
2005-07-19 20:04:00,92.577,92.603,92.577,92.603,121662102.0
2005-07-19 20:05:00,92.605,92.607,92.565,92.6,41565575.0
2005-07-19 20:06:00,92.599,92.604,92.563,92.563,121990334.0
2005-07-19 20:07:00,92.579,92.58,92.57,92.57,59605978.0
2005-07-19 20:08:00,92.585,92.585,92.565,92.575,147063710.0
2005-07-19 20:09:00,92.579,92.582,92.565,92.572,95750907.0
2005-07-19 20:10:00,92.56,92.573,92.558,92.565,29264732.0
2005-07-19 20:11:00,92.564,92.579,92.56,92.566,103520854.0
2005-07-19 20:12:00,92.554,92.557,92.517,92.517,102713618.0
2005-07-19 20:13:00,92.543,92.546,92.536,92.544,35315362.0
2005-07-19 20:14:00,92.557,92.557,92.539,92.542,74369386.0
2005-07-19 20:15:00,92.54,92.553,92.539,92.553,33769208.0
2005-07-19 20:16:00,92.554,92.554,92.543,92.553,50928729.0
2005-07-19 20:17:00,92.545,92.552,92.542,92.552,101475738.0
2005-07-19 20:18:00,92.558,92.558,92.532,92.532,65423544.0
2005-07-19 20:19:00,92.533,92.548,92.53,92.548,73675601.0
2005-07-19 20:20:00,92.539,92.548,92.52,92.548,266262095.0
2005-07-19 20:21:00,92.545,92.556,92.544,92.549,53777695.0
2005-07-19 20:22:00,92.536,92.536,92.526,92.533,73850887.0
2005-07-19 20:23:00,92.527,92.527,92.525,92.525,34446556.0
2005-07-19 20:24:00,92.53,92.53,92.525,92.527,141156391.0
2005-07-19 20:25:00,92.513,92.53,92.506,92.528,88778453.0
2005-07-19 20:26:00,92.52,92.527,92.515,92.515,68462112.0
2005-07-19 20:27:00,92.513,92.518,92.507,92.518,57573999.0
2005-07-19 20:28:00,92.519,92.522,92.506,92.522,157916749.0
2005-07-19 20:29:00,92.5,92.517,92.5,92.517,54888699.0
2005-07-19 20:30:00,92.515,92.515,92.498,92.501,124906399.0
2005-07-19 20:31:00,92.48,92.509,92.48,92.482,72587924.0
2005-07-19 20:32:00,92.502,92.513,92.495,92.505,114317342.0
2005-07-19 20:33:00,92.496,92.518,92.492,92.492,55732658.0
2005-07-19 20:34:00,92.485,92.485,92.47,92.481,92608162.0
2005-07-19 20:35:00,92.493,92.5,92.488,92.488,75889496.0
2005-07-19 20:36:00,92.493,92.498,92.491,92.498,45355381.0
2005-07-19 20:37:00,92.482,92.487,92.477,92.477,32010320.0
2005-07-19 20:38:00,92.484,92.484,92.432,92.432,119976225.0
2005-07-19 20:39:00,92.426,92.45,92.423,92.443,123273875.0
2005-07-19 20:40:00,92.445,92.462,92.433,92.433,81103917.0
2005-07-19 20:41:00,92.434,92.457,92.434,92.45,110610157.0
2005-07-19 20:42:00,92.44,92.445,92.44,92.445,95933172.0
2005-07-19 20:43:00,92.435,92.451,92.435,92.448,135061933.0
2005-07-19 20:44:00,92.427,92.439,92.416,92.42,79459289.0
2005-07-19 20:45:00,92.436,92.436,92.424,92.424,50112242.0
2005-07-19 20:46:00,92.423,92.432,92.401,92.41,91449962.0
2005-07-19 20:47:00,92.416,92.417,92.402,92.402,89693787.0
2005-07-19 20:48:00,92.406,92.41,92.361,92.398,43883782.0
2005-07-19 20:49:00,92.397,92.411,92.393,92.393,65786449.0
2005-07-19 20:50:00,92.423,92.442,92.423,92.442,68239833.0
2005-07-19 20:51:00,92.454,92.469,92.452,92.467,136161185.0
2005-07-19 20:52:00,92.462,92.462,92.446,92.448,55811930.0
2005-07-19 20:53:00,92.454,92.454,92.437,92.445,104380700.0
2005-07-19 20:54:00,92.434,92.443,92.421,92.421,87891502.0
2005-07-19 20:55:00,92.437,92.441,92.425,92.437,34720895.0
2005-07-19 20:56:00,92.437,92.448,92.424,92.424,212531550.0
2005-07-19 20:57:00,92.424,92.46,92.424,92.46,22446128.0
2005-07-19 20:58:00,92.48,92.48,92.449,92.449,64206842.0
2005-07-19 20:59:00,92.446,92.454,92.428,92.452,77841047.0
2005-07-19 21:00:00,92.447,92.476,92.447,92.459,124625754.0
2005-07-19 21:01:00,92.446,92.446,92.412,92.424,89288311.0
2005-07-19 21:02:00,92.428,92.428,92.385,92.385,209739652.0
2005-07-19 21:03:00,92.381,92.402,92.381,92.387,163681409.0
2005-07-19 21:04:00,92.392,92.407,92.392,92.392,91488359.0
2005-07-19 21:05:00,92.395,92.4,92.385,92.385,41945797.0
2005-07-19 21:06:00,92.395,92.41,92.395,92.408,31698188.0
2005-07-19 21:07:00,92.388,92.39,92.382,92.39,59942129.0
2005-07-19 21:08:00,92.38,92.39,92.378,92.38,143153708.0
2005-07-19 21:09:00,92.38,92.405,92.38,92.39,70437886.0
2005-07-19 21:10:00,92.39,92.392,92.344,92.387,149850095.0
2005-07-19 21:11:00,92.38,92.392,92.38,92.389,82811528.0
2005-07-19 21:12:00,92.393,92.413,92.38,92.407,70486089.0
2005-07-19 21:13:00,92.405,92.42,92.405,92.405,144877421.0
2005-07-19 21:14:00,92.424,92.453,92.424,92.451,53495727.0
2005-07-19 21:15:00,92.449,92.457,92.449,92.457,43590763.0
2005-07-19 21:16:00,92.462,92.462,92.426,92.458,53844199.0
2005-07-19 21:17:00,92.464,92.464,92.434,92.434,124243493.0
2005-07-19 21:18:00,92.45,92.459,92.438,92.448,131815999.0
2005-07-19 21:19:00,92.442,92.45,92.435,92.45,74063757.0
2005-07-19 21:20:00,92.451,92.462,92.445,92.462,42545298.0
2005-07-19 21:21:00,92.45,92.463,92.45,92.463,52293849.0
2005-07-19 21:22:00,92.465,92.47,92.457,92.457,67292597.0
2005-07-19 21:23:00,92.45,92.46,92.446,92.453,65605208.0
2005-07-19 21:24:00,92.445,92.459,92.445,92.454,65991629.0
2005-07-19 21:25:00,92.453,92.453,92.439,92.447,54144064.0
2005-07-19 21:26:00,92.449,92.463,92.445,92.463,105013576.0
2005-07-19 21:27:00,92.462,92.462,92.444,92.458,100619142.0
2005-07-19 21:28:00,92.46,92.46,92.432,92.432,90493524.0
2005-07-19 21:29:00,92.434,92.435,92.424,92.435,65856969.0
2005-07-19 21:30:00,92.447,92.454,92.444,92.454,46943565.0
2005-07-19 21:31:00,92.452,92.452,92.437,92.44,122191310.0
2005-07-19 21:32:00,92.433,92.442,92.425,92.428,73712097.0
2005-07-19 21:33:00,92.449,92.455,92.433,92.433,91904411.0
2005-07-19 21:34:00,92.438,92.454,92.438,92.447,115408327.0
2005-07-19 21:35:00,92.442,92.451,92.441,92.444,149946276.0
2005-07-19 21:37:00,92.449,92.449,92.44,92.442,140913173.0
2005-07-19 21:38:00,92.44,92.44,92.435,92.44,96320372.0
2005-07-19 21:39:00,92.435,92.445,92.435,92.44,76838431.0
2005-07-19 21:40:00,92.435,92.447,92.432,92.433,44680150.0
2005-07-19 21:41:00,92.435,92.443,92.426,92.44,24758251.0
2005-07-19 21:42:00,92.441,92.452,92.436,92.443,104059689.0
2005-07-19 21:43:00,92.435,92.445,92.43,92.43,79602098.0
2005-07-19 21:44:00,92.437,92.443,92.419,92.438,59595507.0
2005-07-19 21:45:00,92.425,92.442,92.425,92.434,80228382.0
2005-07-19 21:46:00,92.433,92.436,92.417,92.434,112355365.0
2005-07-19 21:47:00,92.427,92.435,92.427,92.435,47011627.0
2005-07-19 21:48:00,92.435,92.44,92.427,92.438,92119656.0
2005-07-19 21:49:00,92.445,92.445,92.427,92.435,89247761.0
2005-07-19 21:50:00,92.435,92.435,92.42,92.435,234878981.0
2005-07-19 21:51:00,92.428,92.432,92.427,92.427,55515850.0
2005-07-19 21:52:00,92.437,92.449,92.43,92.443,186451383.0
2005-07-19 21:53:00,92.438,92.438,92.432,92.432,107931632.0
2005-07-19 21:54:00,92.436,92.456,92.436,92.449,43171938.0
2005-07-19 21:55:00,92.445,92.458,92.444,92.445,274874082.0
2005-07-19 21:56:00,92.441,92.452,92.439,92.44,325784776.0
2005-07-19 21:57:00,92.443,92.443,92.43,92.439,187111668.0
2005-07-19 21:58:00,92.438,92.445,92.433,92.445,337598686.0
2005-07-19 21:59:00,92.445,92.45,92.44,92.45,146634769.0
2005-07-19 22:00:00,92.447,92.447,92.431,92.437,100201870.0
2005-07-19 22:01:00,92.442,92.442,92.432,92.432,45106045.0
2005-07-19 22:02:00,92.435,92.435,92.417,92.425,97814187.0
2005-07-19 22:03:00,92.43,92.436,92.426,92.432,44503852.0
2005-07-19 22:04:00,92.432,92.433,92.41,92.424,105009838.0
2005-07-19 22:05:00,92.43,92.44,92.43,92.431,62462122.0
2005-07-19 22:06:00,92.437,92.443,92.43,92.441,189182110.0
2005-07-19 22:07:00,92.435,92.445,92.435,92.435,69845388.0
2005-07-19 22:08:00,92.437,92.443,92.437,92.442,125002946.0
2005-07-19 22:09:00,92.419,92.455,92.419,92.449,141818804.0
2005-07-19 22:10:00,92.448,92.449,92.436,92.436,67945097.0
2005-07-19 22:11:00,92.442,92.443,92.432,92.437,40070708.0
2005-07-19 22:12:00,92.428,92.428,92.421,92.423,81144577.0
2005-07-19 22:13:00,92.43,92.44,92.43,92.435,79050723.0
2005-07-19 22:14:00,92.44,92.44,92.423,92.438,59001187.0
2005-07-19 22:15:00,92.417,92.424,92.408,92.409,100360609.0
2005-07-19 22:16:00,92.395,92.417,92.39,92.417,52871402.0
2005-07-19 22:17:00,92.418,92.435,92.418,92.423,162118943.0
2005-07-19 22:18:00,92.416,92.416,92.396,92.397,32481934.0
2005-07-19 22:19:00,92.41,92.425,92.409,92.423,52050930.0
2005-07-19 22:20:00,92.423,92.423,92.403,92.407,63396302.0
2005-07-19 22:21:00,92.405,92.407,92.4,92.402,93299328.0
2005-07-19 22:22:00,92.41,92.415,92.41,92.413,65156243.0
2005-07-19 22:23:00,92.421,92.421,92.407,92.407,62379167.0
2005-07-19 22:24:00,92.405,92.417,92.393,92.417,86095157.0
2005-07-19 22:25:00,92.417,92.417,92.395,92.395,44619103.0
2005-07-19 22:26:00,92.386,92.389,92.373,92.38,215523015.0
2005-07-19 22:27:00,92.36,92.386,92.36,92.375,88105844.0
2005-07-19 22:28:00,92.363,92.38,92.36,92.375,225277694.0
2005-07-19 22:29:00,92.367,92.376,92.325,92.37,91215436.0
2005-07-19 22:36:00,92.378,92.394,92.378,92.388,343385641.0
2005-07-19 22:37:00,92.373,92.386,92.365,92.373,152259385.0
2005-07-19 22:38:00,92.38,92.38,92.358,92.36,147816953.0
2005-07-19 22:39:00,92.38,92.38,92.36,92.37,96444025.0
2005-07-19 22:40:00,92.38,92.4,92.38,92.4,34622218.0
2005-07-19 22:41:00,92.403,92.403,92.38,92.38,109383930.0
2005-07-19 22:42:00,92.375,92.378,92.368,92.375,497868822.0
2005-07-19 22:43:00,92.37,92.37,92.354,92.354,75644173.0
2005-07-19 22:44:00,92.35,92.371,92.35,92.371,160512301.0
2005-07-19 22:45:00,92.359,92.359,92.324,92.348,88685339.0
2005-07-19 22:46:00,92.35,92.35,92.34,92.347,56045196.0
2005-07-19 22:47:00,92.359,92.375,92.352,92.36,119965843.0
2005-07-19 22:48:00,92.372,92.38,92.36,92.373,137538692.0
2005-07-19 22:49:00,92.371,92.371,92.359,92.364,158372038.0
2005-07-19 22:50:00,92.36,92.365,92.35,92.358,147912037.0
2005-07-19 22:51:00,92.358,92.364,92.327,92.345,303580496.0
2005-07-19 22:52:00,92.362,92.375,92.36,92.368,97817593.0
2005-07-19 22:53:00,92.37,92.385,92.37,92.382,177145984.0
2005-07-19 22:54:00,92.377,92.398,92.375,92.375,100859871.0
2005-07-19 22:55:00,92.384,92.384,92.363,92.376,239974519.0
2005-07-19 22:56:00,92.377,92.377,92.364,92.367,58325500.0
2005-07-19 22:57:00,92.364,92.364,92.358,92.361,115162370.0
2005-07-19 22:58:00,92.355,92.355,92.35,92.355,85651850.0
2005-07-19 22:59:00,92.349,92.358,92.336,92.358,83369698.0
2005-07-19 23:20:00,92.36,92.362,92.348,92.348,125028725.0
2005-07-19 23:21:00,92.335,92.348,92.335,92.346,85441484.0
2005-07-19 23:22:00,92.346,92.349,92.346,92.349,37215342.0
2005-07-19 23:23:00,92.34,92.35,92.332,92.34,101694548.0
2005-07-19 23:24:00,92.335,92.347,92.33,92.34,118782353.0
2005-07-19 23:25:00,92.348,92.368,92.339,92.368,411671217.0
2005-07-19 23:26:00,92.354,92.371,92.344,92.344,218656119.0
2005-07-19 23:27:00,92.35,92.35,92.35,92.35,17843719.0
2005-07-19 23:28:00,92.34,92.343,92.34,92.34,45759232.0
2005-07-19 23:29:00,92.347,92.354,92.343,92.354,127828507.0
2005-07-19 23:30:00,92.357,92.373,92.356,92.373,67266155.0
2005-07-19 23:31:00,92.368,92.375,92.357,92.375,54517207.0
2005-07-19 23:32:00,92.373,92.392,92.37,92.385,324568598.0
2005-07-19 23:33:00,92.38,92.395,92.38,92.38,98905269.0
2005-07-19 23:34:00,92.379,92.387,92.377,92.381,117024648.0
2005-07-19 23:35:00,92.377,92.377,92.367,92.372,134641666.0
2005-07-19 23:56:00,92.365,92.382,92.365,92.382,81061328.0
2005-07-19 23:57:00,92.385,92.387,92.367,92.38,308435015.0
2005-07-19 23:58:00,92.39,92.4,92.384,92.384,133763683.0
2005-07-19 23:59:00,92.373,92.393,92.373,92.393,204940029.0
2005-07-20 00:00:00,92.389,92.404,92.389,92.396,80856988.0
2005-07-20 00:01:00,92.391,92.409,92.354,92.402,106907896.0
2005-07-20 00:05:00,92.413,92.427,92.405,92.427,114516894.0
2005-07-20 00:06:00,92.428,92.428,92.41,92.41,130353917.0
2005-07-20 00:07:00,92.423,92.423,92.408,92.418,42226739.0
2005-07-20 00:08:00,92.414,92.42,92.406,92.406,132937782.0
2005-07-20 00:09:00,92.41,92.415,92.4,92.4,108885418.0
2005-07-20 00:28:00,92.49,92.503,92.49,92.495,101980271.0
2005-07-20 00:29:00,92.491,92.507,92.486,92.486,133519889.0
2005-07-20 00:30:00,92.491,92.517,92.483,92.517,129386418.0
2005-07-20 00:31:00,92.513,92.513,92.497,92.505,204658854.0
2005-07-20 00:32:00,92.509,92.529,92.509,92.527,81459263.0
2005-07-20 00:33:00,92.533,92.533,92.513,92.518,109393800.0
2005-07-20 00:34:00,92.506,92.518,92.493,92.505,174280397.0
2005-07-20 00:35:00,92.505,92.509,92.494,92.509,192047675.0
2005-07-20 00:36:00,92.496,92.504,92.491,92.491,127426131.0
2005-07-20 00:37:00,92.483,92.501,92.483,92.49,231415746.0
2005-07-20 00:38:00,92.495,92.505,92.49,92.495,121420417.0
2005-07-20 00:39:00,92.495,92.505,92.49,92.5,280067516.0
2005-07-20 00:40:00,92.495,92.505,92.487,92.495,203815614.0
2005-07-20 00:41:00,92.498,92.507,92.497,92.507,184274084.0
2005-07-20 00:42:00,92.508,92.518,92.499,92.518,188216305.0
2005-07-20 00:43:00,92.515,92.52,92.51,92.515,123978517.0
2005-07-20 00:44:00,92.506,92.511,92.493,92.493,161670431.0
2005-07-20 00:45:00,92.493,92.51,92.492,92.498,355662582.0
2005-07-20 00:46:00,92.495,92.505,92.495,92.5,139606406.0
2005-07-20 00:47:00,92.503,92.515,92.503,92.51,152435159.0
2005-07-20 00:48:00,92.52,92.526,92.516,92.518,73807996.0
2005-07-20 00:49:00,92.506,92.514,92.503,92.507,175509179.0
2005-07-20 00:50:00,92.5,92.51,92.496,92.497,73905723.0
2005-07-20 00:51:00,92.497,92.507,92.493,92.505,140911976.0
2005-07-20 00:52:00,92.498,92.51,92.489,92.509,390810405.0
2005-07-20 00:53:00,92.507,92.507,92.486,92.494,260934606.0
2005-07-20 00:54:00,92.492,92.5,92.485,92.495,478736465.0
2005-07-20 00:55:00,92.49,92.51,92.489,92.502,386364546.0
2005-07-20 00:56:00,92.5,92.515,92.495,92.51,425061518.0
2005-07-20 00:57:00,92.5,92.51,92.485,92.493,97996252.0
2005-07-20 00:58:00,92.503,92.527,92.498,92.512,455404265.0
2005-07-20 01:03:00,92.525,92.534,92.507,92.518,327526206.0
2005-07-20 01:04:00,92.508,92.513,92.49,92.503,413956452.0
2005-07-20 01:05:00,92.495,92.506,92.486,92.49,205307034.0
2005-07-20 01:06:00,92.49,92.5,92.485,92.495,244227653.0
2005-07-20 01:07:00,92.49,92.5,92.485,92.5,168545647.0
2005-07-20 01:08:00,92.493,92.495,92.485,92.485,60518306.0
2005-07-20 01:09:00,92.485,92.49,92.48,92.485,180811204.0
2005-07-20 01:10:00,92.484,92.489,92.475,92.485,315522344.0
2005-07-20 01:11:00,92.48,92.498,92.477,92.493,346233799.0
2005-07-20 01:12:00,92.503,92.507,92.483,92.494,342598008.0
2005-07-20 01:13:00,92.489,92.508,92.489,92.495,62008050.0
2005-07-20 01:14:00,92.497,92.506,92.493,92.504,249712151.0
2005-07-20 01:15:00,92.511,92.53,92.511,92.527,242636852.0
2005-07-20 01:16:00,92.532,92.533,92.511,92.513,261244927.0
2005-07-20 01:17:00,92.507,92.519,92.496,92.498,364768995.0
2005-07-20 01:18:00,92.49,92.504,92.478,92.478,351067483.0
2005-07-20 01:19:00,92.488,92.501,92.482,92.482,656921080.0
2005-07-20 01:20:00,92.486,92.498,92.479,92.488,364332290.0
2005-07-20 01:21:00,92.503,92.505,92.486,92.487,312239941.0
2005-07-20 01:22:00,92.487,92.509,92.487,92.509,70894487.0
2005-07-20 01:23:00,92.515,92.52,92.51,92.52,81502767.0
2005-07-20 01:24:00,92.515,92.515,92.513,92.515,121401412.0
2005-07-20 01:25:00,92.513,92.513,92.495,92.498,61936498.0
2005-07-20 01:26:00,92.495,92.506,92.495,92.502,132176246.0
2005-07-20 01:27:00,92.512,92.515,92.488,92.515,389628739.0
2005-07-20 01:28:00,92.512,92.518,92.5,92.518,453687556.0
2005-07-20 01:29:00,92.514,92.518,92.501,92.514,429845238.0
2005-07-20 01:30:00,92.512,92.519,92.501,92.512,510497043.0
2005-07-20 01:31:00,92.517,92.519,92.501,92.513,488512094.0
2005-07-20 01:32:00,92.51,92.515,92.505,92.515,248182240.0
2005-07-20 01:33:00,92.51,92.515,92.505,92.512,179687135.0
2005-07-20 01:34:00,92.512,92.514,92.503,92.512,106900779.0
2005-07-20 01:35:00,92.525,92.536,92.518,92.525,266638745.0
2005-07-20 01:36:00,92.523,92.524,92.509,92.516,246732768.0
2005-07-20 01:37:00,92.51,92.52,92.507,92.507,411072918.0
2005-07-20 01:38:00,92.512,92.514,92.5,92.514,332267058.0
2005-07-20 01:39:00,92.522,92.539,92.52,92.538,326384114.0
2005-07-20 01:40:00,92.535,92.546,92.535,92.545,73410531.0
2005-07-20 01:41:00,92.546,92.548,92.532,92.533,110678098.0
2005-07-20 01:42:00,92.551,92.551,92.524,92.527,48293263.0
2005-07-20 01:43:00,92.533,92.54,92.525,92.535,268119166.0
2005-07-20 01:44:00,92.537,92.545,92.533,92.544,298662747.0
2005-07-20 01:45:00,92.553,92.56,92.547,92.554,173611511.0
2005-07-20 01:46:00,92.55,92.555,92.545,92.545,123136910.0
2005-07-20 01:47:00,92.554,92.555,92.539,92.54,689350139.0
2005-07-20 01:48:00,92.542,92.553,92.538,92.551,330405898.0
2005-07-20 01:49:00,92.548,92.556,92.542,92.542,112489590.0
2005-07-20 01:50:00,92.543,92.543,92.535,92.536,170250085.0
2005-07-20 01:51:00,92.53,92.542,92.53,92.535,207985806.0
2005-07-20 01:52:00,92.53,92.537,92.52,92.527,181710779.0
2005-07-20 01:53:00,92.52,92.53,92.518,92.53,338466819.0
2005-07-20 01:54:00,92.527,92.533,92.527,92.533,75184043.0
2005-07-20 01:55:00,92.535,92.538,92.528,92.533,153216815.0
2005-07-20 01:56:00,92.526,92.537,92.521,92.531,230277508.0
2005-07-20 01:57:00,92.54,92.54,92.535,92.535,149192309.0
2005-07-20 01:58:00,92.535,92.537,92.53,92.535,122439015.0
2005-07-20 01:59:00,92.542,92.549,92.535,92.538,64165587.0
2005-07-20 02:00:00,92.535,92.54,92.531,92.537,84415842.0
2005-07-20 02:01:00,92.534,92.534,92.497,92.498,81836164.0
2005-07-20 02:02:00,92.502,92.508,92.481,92.49,206005446.0
2005-07-20 02:03:00,92.502,92.515,92.502,92.503,64821135.0
2005-07-20 02:04:00,92.492,92.512,92.492,92.505,207819867.0
2005-07-20 02:05:00,92.505,92.521,92.496,92.507,131019250.0
2005-07-20 02:06:00,92.493,92.505,92.465,92.495,201150490.0
2005-07-20 02:07:00,92.507,92.516,92.507,92.516,143507057.0
2005-07-20 02:08:00,92.504,92.504,92.476,92.476,71487439.0
2005-07-20 02:09:00,92.475,92.5,92.475,92.5,97917577.0
2005-07-20 02:10:00,92.492,92.492,92.478,92.485,47775457.0
2005-07-20 02:11:00,92.483,92.487,92.463,92.478,130311350.0
2005-07-20 02:12:00,92.477,92.485,92.477,92.485,85846294.0
2005-07-20 02:13:00,92.492,92.498,92.479,92.492,85767499.0
2005-07-20 02:14:00,92.475,92.496,92.473,92.483,89074609.0
2005-07-20 02:15:00,92.475,92.485,92.468,92.473,205080772.0
2005-07-20 02:16:00,92.479,92.485,92.468,92.47,172822168.0
2005-07-20 02:17:00,92.47,92.485,92.465,92.475,52624766.0
2005-07-20 02:18:00,92.484,92.485,92.472,92.485,63425801.0
2005-07-20 02:19:00,92.481,92.493,92.48,92.48,141759872.0
2005-07-20 02:20:00,92.478,92.478,92.463,92.465,88514268.0
2005-07-20 02:21:00,92.477,92.477,92.468,92.468,83545929.0
2005-07-20 02:22:00,92.461,92.467,92.458,92.467,16486847.0
2005-07-20 02:23:00,92.471,92.477,92.459,92.462,180495577.0
2005-07-20 02:24:00,92.456,92.472,92.453,92.468,182627717.0
2005-07-20 02:25:00,92.471,92.471,92.444,92.461,496458598.0
2005-07-20 02:26:00,92.461,92.478,92.461,92.462,193795025.0
2005-07-20 02:27:00,92.445,92.465,92.445,92.465,100190290.0
2005-07-20 02:28:00,92.46,92.46,92.454,92.458,42162575.0
2005-07-20 02:29:00,92.458,92.462,92.394,92.462,95778549.0
2005-07-20 02:30:00,92.465,92.473,92.464,92.473,91936223.0
2005-07-20 02:31:00,92.462,92.477,92.456,92.477,77348578.0
2005-07-20 02:32:00,92.48,92.493,92.472,92.492,363738613.0
2005-07-20 02:33:00,92.492,92.494,92.482,92.482,80447193.0
2005-07-20 02:34:00,92.48,92.495,92.48,92.486,47060013.0
2005-07-20 02:35:00,92.49,92.49,92.485,92.485,31114213.0
2005-07-20 02:36:00,92.488,92.501,92.488,92.495,121186085.0
2005-07-20 02:37:00,92.489,92.505,92.489,92.49,124872711.0
2005-07-20 02:38:00,92.49,92.493,92.487,92.487,73311681.0
2005-07-20 02:39:00,92.49,92.5,92.49,92.492,97938881.0
2005-07-20 02:40:00,92.49,92.495,92.484,92.493,89775398.0
2005-07-20 02:41:00,92.501,92.52,92.501,92.52,89192287.0
2005-07-20 02:42:00,92.524,92.524,92.47,92.523,57491825.0
2005-07-20 02:43:00,92.52,92.532,92.52,92.532,86049369.0
2005-07-20 02:44:00,92.542,92.542,92.527,92.527,73100877.0
2005-07-20 02:45:00,92.516,92.516,92.496,92.499,55891889.0
2005-07-20 02:46:00,92.481,92.488,92.475,92.486,56048358.0
2005-07-20 02:47:00,92.482,92.485,92.469,92.485,141267477.0
2005-07-20 02:48:00,92.489,92.502,92.489,92.493,21155489.0
2005-07-20 02:49:00,92.498,92.498,92.487,92.498,53531667.0
2005-07-20 02:50:00,92.504,92.512,92.492,92.512,89561122.0
2005-07-20 02:51:00,92.498,92.532,92.498,92.532,143496387.0
2005-07-20 02:52:00,92.535,92.547,92.523,92.534,36977616.0
2005-07-20 02:53:00,92.526,92.532,92.516,92.527,86283845.0
2005-07-20 02:54:00,92.531,92.58,92.531,92.58,95648648.0
2005-07-20 02:55:00,92.586,92.591,92.567,92.567,166190206.0
2005-07-20 02:56:00,92.566,92.6,92.566,92.6,89617086.0
2005-07-20 02:57:00,92.602,92.602,92.545,92.545,456217545.0
2005-07-20 02:58:00,92.565,92.565,92.546,92.552,279523420.0
2005-07-20 02:59:00,92.548,92.569,92.548,92.552,176802277.0
2005-07-20 03:00:00,92.565,92.575,92.558,92.558,108932860.0
2005-07-20 03:01:00,92.545,92.545,92.485,92.545,79318826.0
2005-07-20 03:02:00,92.537,92.56,92.533,92.544,145726171.0
2005-07-20 03:03:00,92.551,92.551,92.538,92.54,116420112.0
2005-07-20 03:04:00,92.55,92.562,92.547,92.558,114862531.0
2005-07-20 03:05:00,92.562,92.562,92.529,92.551,91290966.0
2005-07-20 03:06:00,92.549,92.565,92.549,92.553,82496792.0
2005-07-20 03:07:00,92.549,92.568,92.549,92.568,56529833.0
2005-07-20 03:08:00,92.574,92.581,92.566,92.57,40594868.0
2005-07-20 03:09:00,92.583,92.599,92.578,92.58,120115909.0
2005-07-20 03:10:00,92.592,92.599,92.587,92.587,164091501.0
2005-07-20 03:11:00,92.586,92.592,92.586,92.591,123344740.0
2005-07-20 03:12:00,92.583,92.586,92.567,92.575,201672122.0
2005-07-20 03:13:00,92.57,92.583,92.559,92.57,105924815.0
2005-07-20 03:14:00,92.568,92.592,92.568,92.59,96415389.0
2005-07-20 03:15:00,92.578,92.582,92.569,92.573,276427973.0
2005-07-20 03:16:00,92.572,92.575,92.567,92.57,72727318.0
2005-07-20 03:17:00,92.56,92.573,92.556,92.57,195718270.0
2005-07-20 03:18:00,92.56,92.57,92.555,92.565,358386613.0
2005-07-20 03:19:00,92.563,92.567,92.551,92.554,162337922.0
2005-07-20 03:20:00,92.553,92.57,92.553,92.556,232665146.0
2005-07-20 03:21:00,92.546,92.562,92.546,92.562,22612017.0
2005-07-20 03:22:00,92.58,92.599,92.58,92.599,31227144.0
2005-07-20 03:23:00,92.591,92.591,92.574,92.578,105359118.0
2005-07-20 03:24:00,92.574,92.574,92.565,92.573,94582200.0
2005-07-20 03:25:00,92.58,92.583,92.578,92.578,75056440.0
2005-07-20 03:26:00,92.579,92.585,92.565,92.581,83257821.0
2005-07-20 03:27:00,92.585,92.585,92.577,92.579,94662467.0
2005-07-20 03:28:00,92.573,92.576,92.572,92.575,55889270.0
2005-07-20 03:29:00,92.571,92.583,92.564,92.565,201423323.0
2005-07-20 03:30:00,92.57,92.582,92.558,92.581,107360351.0
2005-07-20 03:31:00,92.575,92.58,92.565,92.575,170263456.0
2005-07-20 03:32:00,92.571,92.571,92.56,92.56,164117936.0
2005-07-20 03:33:00,92.568,92.582,92.568,92.582,116761775.0
2005-07-20 03:34:00,92.575,92.595,92.575,92.58,334374294.0
2005-07-20 03:35:00,92.579,92.579,92.542,92.555,190526471.0
2005-07-20 03:36:00,92.533,92.56,92.531,92.56,126826841.0
2005-07-20 03:37:00,92.56,92.583,92.56,92.577,308683347.0
2005-07-20 03:38:00,92.585,92.6,92.577,92.594,201289976.0
2005-07-20 03:39:00,92.593,92.593,92.581,92.582,284443402.0
2005-07-20 03:40:00,92.576,92.58,92.562,92.573,202593599.0
2005-07-20 03:41:00,92.575,92.595,92.567,92.595,164880799.0
2005-07-20 03:42:00,92.6,92.606,92.592,92.603,288659297.0
2005-07-20 03:43:00,92.592,92.602,92.592,92.601,126419087.0
2005-07-20 03:44:00,92.588,92.595,92.585,92.59,94047722.0
2005-07-20 03:45:00,92.59,92.6,92.587,92.59,372917690.0
2005-07-20 03:46:00,92.586,92.606,92.586,92.606,124002016.0
2005-07-20 03:47:00,92.609,92.614,92.605,92.61,119070865.0
2005-07-20 03:48:00,92.615,92.615,92.605,92.615,58133656.0
2005-07-20 03:49:00,92.609,92.622,92.609,92.622,176013046.0
2005-07-20 03:50:00,92.621,92.629,92.619,92.629,31561546.0
2005-07-20 03:51:00,92.62,92.63,92.62,92.62,36878827.0
2005-07-20 03:52:00,92.622,92.626,92.605,92.611,507174611.0
2005-07-20 03:53:00,92.613,92.614,92.598,92.612,142075896.0
2005-07-20 03:54:00,92.615,92.625,92.6,92.619,439842538.0
2005-07-20 03:55:00,92.62,92.63,92.613,92.624,287314198.0
2005-07-20 03:56:00,92.62,92.633,92.613,92.625,267403540.0
2005-07-20 03:57:00,92.615,92.615,92.6,92.61,242142220.0
2005-07-20 03:58:00,92.608,92.621,92.598,92.601,640367041.0
2005-07-20 03:59:00,92.615,92.625,92.6,92.605,648361775.0
2005-07-20 04:00:00,92.629,92.633,92.621,92.621,215464139.0
2005-07-20 04:01:00,92.622,92.646,92.622,92.646,456327800.0
2005-07-20 04:02:00,92.645,92.65,92.635,92.645,434311319.0
2005-07-20 04:03:00,92.651,92.669,92.651,92.655,50284725.0
2005-07-20 04:04:00,92.652,92.677,92.651,92.677,321417901.0
2005-07-20 04:05:00,92.671,92.671,92.652,92.652,257623218.0
2005-07-20 04:06:00,92.65,92.66,92.645,92.655,286626776.0
2005-07-20 04:07:00,92.651,92.662,92.646,92.66,123656785.0
2005-07-20 04:08:00,92.657,92.671,92.654,92.671,59073044.0
2005-07-20 04:09:00,92.672,92.675,92.655,92.666,388844182.0
2005-07-20 04:10:00,92.67,92.674,92.646,92.662,236400732.0
2005-07-20 04:11:00,92.655,92.669,92.64,92.669,216223532.0
2005-07-20 04:12:00,92.677,92.692,92.672,92.682,396968502.0
2005-07-20 04:13:00,92.681,92.69,92.672,92.676,310989763.0
2005-07-20 04:14:00,92.676,92.688,92.676,92.678,253201466.0
2005-07-20 04:15:00,92.678,92.689,92.671,92.673,212395530.0
2005-07-20 04:16:00,92.678,92.698,92.677,92.689,365245222.0
2005-07-20 04:17:00,92.69,92.703,92.685,92.688,441380733.0
2005-07-20 04:18:00,92.682,92.695,92.675,92.682,313987932.0
2005-07-20 04:19:00,92.682,92.683,92.67,92.67,544716648.0
2005-07-20 04:20:00,92.674,92.686,92.668,92.68,371444814.0
2005-07-20 04:21:00,92.688,92.69,92.678,92.687,257470801.0
2005-07-20 04:22:00,92.676,92.686,92.676,92.678,74178719.0
2005-07-20 04:23:00,92.674,92.674,92.664,92.673,117565465.0
2005-07-20 04:24:00,92.665,92.665,92.662,92.665,134031082.0
2005-07-20 04:25:00,92.657,92.672,92.657,92.672,60000786.0
2005-07-20 04:26:00,92.674,92.678,92.669,92.673,93063745.0
2005-07-20 04:27:00,92.682,92.685,92.653,92.682,465845351.0
2005-07-20 04:28:00,92.685,92.69,92.68,92.685,584921366.0
2005-07-20 04:29:00,92.685,92.69,92.675,92.682,546356567.0
2005-07-20 04:30:00,92.685,92.69,92.674,92.683,839106059.0
2005-07-20 04:31:00,92.685,92.695,92.677,92.68,583897903.0
2005-07-20 04:32:00,92.68,92.685,92.675,92.685,211940011.0
2005-07-20 04:33:00,92.682,92.692,92.68,92.686,113532316.0
2005-07-20 04:34:00,92.686,92.699,92.682,92.692,217137563.0
2005-07-20 04:35:00,92.7,92.7,92.685,92.695,223844902.0
2005-07-20 04:36:00,92.696,92.709,92.692,92.702,290034272.0
2005-07-20 04:37:00,92.7,92.71,92.697,92.698,394759870.0
2005-07-20 04:38:00,92.703,92.71,92.692,92.705,323602691.0
2005-07-20 04:39:00,92.716,92.78,92.716,92.735,259496200.0
2005-07-20 04:40:00,92.74,92.747,92.728,92.734,61152509.0
2005-07-20 04:41:00,92.719,92.746,92.716,92.746,127970524.0
2005-07-20 04:42:00,92.745,92.745,92.716,92.743,216689423.0
2005-07-20 04:43:00,92.751,92.751,92.731,92.745,358767442.0
2005-07-20 04:44:00,92.743,92.746,92.727,92.736,323445981.0
2005-07-20 04:45:00,92.74,92.777,92.74,92.761,224215659.0
2005-07-20 04:46:00,92.756,92.763,92.745,92.753,139226440.0
2005-07-20 04:47:00,92.761,92.763,92.741,92.762,511198908.0
2005-07-20 04:48:00,92.758,92.758,92.736,92.736,354808882.0
2005-07-20 04:49:00,92.737,92.756,92.737,92.74,110652275.0
2005-07-20 04:50:00,92.753,92.755,92.743,92.745,205168309.0
2005-07-20 04:51:00,92.752,92.755,92.752,92.753,67224024.0
2005-07-20 04:52:00,92.754,92.761,92.743,92.754,69503243.0
2005-07-20 04:53:00,92.76,92.77,92.758,92.77,209061133.0
2005-07-20 04:54:00,92.754,92.754,92.728,92.728,57923823.0
2005-07-20 04:55:00,92.723,92.736,92.713,92.733,163067874.0
2005-07-20 04:56:00,92.726,92.727,92.72,92.72,90426039.0
2005-07-20 04:57:00,92.738,92.738,92.728,92.734,126493207.0
2005-07-20 04:58:00,92.736,92.744,92.736,92.744,66901851.0
2005-07-20 04:59:00,92.743,92.75,92.74,92.74,115354388.0
2005-07-20 05:00:00,92.751,92.787,92.751,92.77,381112840.0
2005-07-20 05:01:00,92.781,92.81,92.781,92.787,310688593.0
2005-07-20 05:02:00,92.788,92.805,92.784,92.804,218482740.0
2005-07-20 05:03:00,92.802,92.802,92.769,92.775,136276780.0
2005-07-20 05:04:00,92.785,92.79,92.777,92.785,105438311.0
2005-07-20 05:05:00,92.787,92.8,92.787,92.787,215784907.0
2005-07-20 05:06:00,92.785,92.79,92.758,92.785,270103949.0
2005-07-20 05:07:00,92.784,92.784,92.772,92.775,70642632.0
2005-07-20 05:08:00,92.772,92.798,92.771,92.792,50762255.0
2005-07-20 05:09:00,92.783,92.783,92.773,92.774,170161411.0
2005-07-20 05:10:00,92.774,92.785,92.771,92.783,169956586.0
2005-07-20 05:11:00,92.779,92.789,92.773,92.78,226018682.0
2005-07-20 05:12:00,92.779,92.784,92.775,92.78,127332805.0
2005-07-20 05:13:00,92.789,92.801,92.786,92.801,172474470.0
2005-07-20 05:14:00,92.812,92.813,92.788,92.788,94772835.0
2005-07-20 05:15:00,92.785,92.796,92.774,92.793,152745022.0
2005-07-20 05:16:00,92.779,92.781,92.773,92.777,73675700.0
2005-07-20 05:17:00,92.777,92.777,92.761,92.77,302580059.0
2005-07-20 05:18:00,92.775,92.775,92.753,92.772,315572481.0
2005-07-20 05:19:00,92.778,92.778,92.764,92.772,130418422.0
2005-07-20 05:20:00,92.762,92.764,92.75,92.754,303716396.0
2005-07-20 05:21:00,92.765,92.77,92.742,92.765,340298989.0
2005-07-20 05:22:00,92.765,92.77,92.745,92.76,142689102.0
2005-07-20 05:23:00,92.766,92.784,92.766,92.784,141531937.0
2005-07-20 05:24:00,92.782,92.801,92.781,92.793,191670743.0
2005-07-20 05:25:00,92.792,92.8,92.792,92.795,237815286.0
2005-07-20 05:26:00,92.792,92.8,92.78,92.795,215854098.0
2005-07-20 05:27:00,92.797,92.809,92.794,92.803,126196169.0
2005-07-20 05:28:00,92.798,92.803,92.796,92.796,155635363.0
2005-07-20 05:29:00,92.797,92.805,92.789,92.797,173273556.0
2005-07-20 05:30:00,92.787,92.787,92.774,92.781,65761078.0
2005-07-20 05:31:00,92.782,92.792,92.781,92.789,219865991.0
2005-07-20 05:32:00,92.793,92.801,92.787,92.795,320783549.0
2005-07-20 05:33:00,92.803,92.805,92.795,92.804,343015317.0
2005-07-20 05:34:00,92.805,92.805,92.8,92.8,236781856.0
2005-07-20 05:35:00,92.802,92.803,92.786,92.803,173309281.0
2005-07-20 05:36:00,92.803,92.809,92.785,92.809,396031936.0
2005-07-20 05:37:00,92.804,92.804,92.795,92.804,133502516.0
2005-07-20 05:38:00,92.81,92.81,92.803,92.81,165595499.0
2005-07-20 05:39:00,92.814,92.826,92.811,92.816,105248778.0
2005-07-20 05:40:00,92.824,92.851,92.814,92.842,146549096.0
2005-07-20 05:41:00,92.84,92.859,92.829,92.844,246464342.0
2005-07-20 05:42:00,92.855,92.86,92.85,92.86,167162587.0
2005-07-20 05:43:00,92.855,92.86,92.855,92.86,16290225.0
2005-07-20 05:44:00,92.86,92.86,92.848,92.85,371309083.0
2005-07-20 05:45:00,92.854,92.856,92.844,92.854,177922215.0
2005-07-20 05:46:00,92.846,92.858,92.84,92.853,45812552.0
2005-07-20 05:47:00,92.844,92.851,92.831,92.844,201149563.0
2005-07-20 05:48:00,92.836,92.836,92.806,92.83,44797704.0
2005-07-20 05:49:00,92.826,92.833,92.819,92.825,129640755.0
2005-07-20 05:50:00,92.82,92.829,92.81,92.822,285545250.0
2005-07-20 05:51:00,92.816,92.827,92.814,92.822,469411223.0
2005-07-20 05:52:00,92.815,92.818,92.808,92.812,379466190.0
2005-07-20 05:53:00,92.805,92.816,92.805,92.814,267404383.0
2005-07-20 05:54:00,92.816,92.822,92.807,92.807,163028261.0
2005-07-20 05:55:00,92.814,92.818,92.805,92.818,244113328.0
2005-07-20 05:56:00,92.814,92.824,92.804,92.817,192079426.0
2005-07-20 05:57:00,92.814,92.818,92.807,92.807,78247555.0
2005-07-20 05:58:00,92.795,92.795,92.777,92.777,85279852.0
2005-07-20 05:59:00,92.772,92.804,92.772,92.804,120435613.0
2005-07-20 06:00:00,92.805,92.829,92.794,92.808,312662838.0
2005-07-20 06:01:00,92.801,92.827,92.801,92.813,311667895.0
2005-07-20 06:02:00,92.812,92.813,92.802,92.813,179244768.0
2005-07-20 06:03:00,92.805,92.82,92.803,92.812,137166297.0
2005-07-20 06:04:00,92.809,92.809,92.781,92.804,236088576.0
2005-07-20 06:05:00,92.798,92.814,92.797,92.809,285831797.0
2005-07-20 06:06:00,92.81,92.82,92.81,92.815,153377644.0
2005-07-20 06:07:00,92.821,92.821,92.778,92.8,201725145.0
2005-07-20 06:08:00,92.793,92.793,92.78,92.785,125067419.0
2005-07-20 06:09:00,92.773,92.79,92.767,92.777,276058258.0
2005-07-20 06:10:00,92.78,92.797,92.777,92.777,123343109.0
2005-07-20 06:11:00,92.761,92.765,92.751,92.751,176314141.0
2005-07-20 06:12:00,92.754,92.761,92.737,92.75,155488551.0
2005-07-20 06:13:00,92.757,92.76,92.745,92.76,207879666.0
2005-07-20 06:14:00,92.75,92.76,92.745,92.755,305586501.0
2005-07-20 06:15:00,92.755,92.76,92.75,92.75,237984561.0
2005-07-20 06:16:00,92.758,92.76,92.75,92.755,360143293.0
2005-07-20 06:17:00,92.75,92.76,92.739,92.747,281501672.0
2005-07-20 06:18:00,92.752,92.765,92.748,92.755,215033539.0
2005-07-20 06:19:00,92.758,92.777,92.746,92.777,485873253.0
2005-07-20 06:20:00,92.78,92.78,92.767,92.768,145245211.0
2005-07-20 06:21:00,92.77,92.781,92.765,92.769,164223196.0
2005-07-20 06:22:00,92.769,92.771,92.756,92.76,172419202.0
2005-07-20 06:23:00,92.752,92.762,92.738,92.762,264722592.0
2005-07-20 06:24:00,92.763,92.774,92.737,92.762,515597331.0
2005-07-20 06:25:00,92.763,92.771,92.742,92.76,504098852.0
2005-07-20 06:26:00,92.755,92.76,92.74,92.75,587237773.0
2005-07-20 06:27:00,92.752,92.76,92.74,92.755,596113236.0
2005-07-20 06:28:00,92.757,92.767,92.748,92.758,380649556.0
2005-07-20 06:29:00,92.756,92.767,92.748,92.767,402168247.0
2005-07-20 06:30:00,92.766,92.771,92.754,92.756,581663293.0
2005-07-20 06:31:00,92.752,92.76,92.742,92.747,493790537.0
2005-07-20 06:32:00,92.745,92.748,92.74,92.742,325204157.0
2005-07-20 06:33:00,92.749,92.756,92.738,92.748,396092627.0
2005-07-20 06:34:00,92.735,92.756,92.73,92.755,586754561.0
2005-07-20 06:35:00,92.752,92.755,92.732,92.737,610904126.0
2005-07-20 06:36:00,92.748,92.751,92.732,92.735,787801741.0
2005-07-20 06:37:00,92.735,92.746,92.729,92.743,450940571.0
2005-07-20 06:38:00,92.74,92.748,92.723,92.74,582167205.0
2005-07-20 06:39:00,92.747,92.764,92.737,92.744,654183833.0
2005-07-20 06:40:00,92.756,92.756,92.73,92.737,661495680.0
2005-07-20 06:41:00,92.728,92.742,92.717,92.722,505011345.0
2005-07-20 06:42:00,92.715,92.751,92.707,92.744,261553511.0
2005-07-20 06:43:00,92.742,92.751,92.725,92.736,675496868.0
2005-07-20 06:44:00,92.733,92.752,92.727,92.732,784712585.0
2005-07-20 06:45:00,92.736,92.754,92.728,92.728,395391978.0
2005-07-20 06:46:00,92.73,92.744,92.714,92.719,375794100.0
2005-07-20 06:47:00,92.727,92.753,92.717,92.741,260678373.0
2005-07-20 06:49:00,92.744,92.767,92.729,92.744,617200423.0
2005-07-20 06:50:00,92.753,92.759,92.736,92.752,615201846.0
2005-07-20 06:51:00,92.748,92.763,92.744,92.748,555633765.0
2005-07-20 06:52:00,92.74,92.75,92.733,92.748,683600998.0
2005-07-20 06:53:00,92.735,92.756,92.735,92.741,566327660.0
2005-07-20 06:54:00,92.745,92.757,92.729,92.735,757785870.0
2005-07-20 06:55:00,92.737,92.742,92.714,92.722,524851134.0
2005-07-20 06:56:00,92.724,92.741,92.715,92.727,778149150.0
2005-07-20 06:57:00,92.725,92.73,92.715,92.725,666579567.0
2005-07-20 06:58:00,92.715,92.734,92.714,92.725,490035295.0
2005-07-20 06:59:00,92.725,92.73,92.72,92.723,313810960.0
2005-07-20 07:00:00,92.724,92.74,92.722,92.737,379796457.0
2005-07-20 07:01:00,92.743,92.753,92.726,92.753,603463824.0
2005-07-20 07:02:00,92.763,92.77,92.753,92.765,259880903.0
2005-07-20 07:03:00,92.763,92.765,92.75,92.763,590521832.0
2005-07-20 07:04:00,92.738,92.748,92.715,92.742,363713409.0
2005-07-20 07:05:00,92.751,92.752,92.724,92.724,251942239.0
2005-07-20 07:06:00,92.735,92.758,92.733,92.747,494267580.0
2005-07-20 07:07:00,92.754,92.776,92.744,92.776,332517560.0
2005-07-20 07:08:00,92.777,92.777,92.756,92.756,122704568.0
2005-07-20 07:09:00,92.76,92.783,92.76,92.773,239020908.0
2005-07-20 07:10:00,92.783,92.793,92.775,92.785,320960141.0
2005-07-20 07:11:00,92.782,92.792,92.772,92.783,83983898.0
2005-07-20 07:12:00,92.783,92.789,92.772,92.788,261058601.0
2005-07-20 07:13:00,92.78,92.789,92.777,92.777,87294440.0
2005-07-20 07:14:00,92.762,92.776,92.747,92.761,133778138.0
2005-07-20 07:15:00,92.757,92.767,92.754,92.763,101560613.0
2005-07-20 07:16:00,92.773,92.778,92.756,92.761,162894797.0
2005-07-20 07:17:00,92.747,92.758,92.745,92.758,107674845.0
2005-07-20 07:18:00,92.766,92.766,92.737,92.741,240530478.0
2005-07-20 07:19:00,92.745,92.755,92.735,92.745,373078943.0
2005-07-20 07:20:00,92.745,92.754,92.735,92.743,292908850.0
2005-07-20 07:21:00,92.748,92.748,92.719,92.74,73427024.0
2005-07-20 07:22:00,92.729,92.74,92.72,92.72,109715105.0
2005-07-20 07:23:00,92.719,92.719,92.697,92.712,228966910.0
2005-07-20 07:24:00,92.72,92.728,92.716,92.716,98967775.0
2005-07-20 07:25:00,92.728,92.731,92.717,92.725,77614620.0
2005-07-20 07:26:00,92.725,92.735,92.722,92.725,300290211.0
2005-07-20 07:27:00,92.73,92.735,92.72,92.73,237881294.0
2005-07-20 07:28:00,92.725,92.725,92.705,92.72,253035348.0
2005-07-20 07:29:00,92.715,92.725,92.715,92.72,102478384.0
2005-07-20 07:30:00,92.725,92.756,92.725,92.756,335936970.0
2005-07-20 07:31:00,92.762,92.766,92.739,92.754,414062542.0
2005-07-20 07:32:00,92.76,92.77,92.738,92.765,498717251.0
2005-07-20 07:33:00,92.767,92.771,92.738,92.755,501567140.0
2005-07-20 07:34:00,92.757,92.771,92.752,92.76,273584822.0
2005-07-20 07:35:00,92.762,92.775,92.76,92.765,329786924.0
2005-07-20 07:36:00,92.764,92.769,92.747,92.757,382628025.0
2005-07-20 07:37:00,92.765,92.77,92.745,92.762,168771312.0
2005-07-20 07:38:00,92.763,92.776,92.763,92.772,147715466.0
2005-07-20 07:39:00,92.78,92.785,92.762,92.77,438673108.0
2005-07-20 07:40:00,92.779,92.802,92.779,92.796,289479165.0
2005-07-20 07:41:00,92.8,92.815,92.798,92.815,516214990.0
2005-07-20 07:42:00,92.804,92.81,92.794,92.798,540772103.0
2005-07-20 07:43:00,92.802,92.811,92.793,92.811,289012075.0
2005-07-20 07:44:00,92.818,92.818,92.804,92.806,264693911.0
2005-07-20 07:45:00,92.808,92.808,92.796,92.802,184764883.0
2005-07-20 07:46:00,92.802,92.809,92.796,92.805,380456019.0
2005-07-20 07:47:00,92.803,92.833,92.781,92.833,151064186.0
2005-07-20 07:48:00,92.82,92.824,92.796,92.797,334465440.0
2005-07-20 07:49:00,92.809,92.82,92.799,92.813,194047863.0
2005-07-20 07:50:00,92.811,92.824,92.811,92.819,104686526.0
2005-07-20 07:51:00,92.826,92.826,92.808,92.81,476793574.0
2005-07-20 07:52:00,92.817,92.822,92.804,92.811,339812502.0
2005-07-20 07:53:00,92.801,92.809,92.789,92.798,145768607.0
2005-07-20 07:54:00,92.805,92.813,92.804,92.81,399837112.0
2005-07-20 07:55:00,92.798,92.804,92.783,92.783,461028869.0
2005-07-20 07:56:00,92.783,92.79,92.763,92.763,415191385.0
2005-07-20 07:57:00,92.77,92.773,92.766,92.768,208980237.0
2005-07-20 07:58:00,92.767,92.773,92.764,92.772,143534285.0
2005-07-20 07:59:00,92.779,92.796,92.773,92.795,222690734.0
2005-07-20 08:00:00,92.79,92.803,92.77,92.781,1043492610.0
2005-07-20 08:01:00,92.772,92.802,92.765,92.787,557682094.0
2005-07-20 08:02:00,92.793,92.809,92.792,92.799,281080299.0
2005-07-20 08:03:00,92.808,92.814,92.807,92.808,127406792.0
2005-07-20 08:04:00,92.816,92.845,92.816,92.818,230639733.0
2005-07-20 08:05:00,92.818,92.826,92.811,92.811,189274054.0
2005-07-20 08:06:00,92.81,92.825,92.805,92.815,373530100.0
2005-07-20 08:07:00,92.815,92.82,92.805,92.815,321953968.0
2005-07-20 08:08:00,92.82,92.827,92.811,92.824,344796266.0
2005-07-20 08:09:00,92.824,92.824,92.817,92.823,117197042.0
2005-07-20 08:10:00,92.822,92.822,92.806,92.806,143263157.0
2005-07-20 08:11:00,92.803,92.803,92.773,92.8,98932915.0
2005-07-20 08:12:00,92.805,92.81,92.803,92.81,121801088.0
2005-07-20 08:13:00,92.805,92.81,92.795,92.805,448464421.0
2005-07-20 08:14:00,92.797,92.803,92.791,92.791,206451829.0
2005-07-20 08:15:00,92.793,92.795,92.78,92.783,456382545.0
2005-07-20 08:16:00,92.787,92.795,92.785,92.785,88648841.0
2005-07-20 08:17:00,92.777,92.778,92.765,92.772,176470935.0
2005-07-20 08:18:00,92.769,92.782,92.757,92.757,36938238.0
2005-07-20 08:19:00,92.773,92.778,92.757,92.77,254042409.0
2005-07-20 08:20:00,92.768,92.78,92.756,92.77,439821153.0
2005-07-20 08:21:00,92.773,92.78,92.764,92.771,98064237.0
2005-07-20 08:22:00,92.776,92.776,92.758,92.772,61118780.0
2005-07-20 08:23:00,92.772,92.772,92.754,92.755,93855135.0
2005-07-20 08:24:00,92.769,92.783,92.765,92.77,260131820.0
2005-07-20 08:25:00,92.77,92.77,92.753,92.764,110442640.0
2005-07-20 08:26:00,92.764,92.769,92.756,92.769,134524515.0
2005-07-20 08:27:00,92.767,92.802,92.765,92.795,537284222.0
2005-07-20 08:28:00,92.792,92.814,92.792,92.803,415394290.0
2005-07-20 08:29:00,92.811,92.815,92.791,92.798,806047925.0
2005-07-20 08:30:00,92.793,92.811,92.786,92.799,704740107.0
2005-07-20 08:31:00,92.79,92.803,92.788,92.803,165111232.0
2005-07-20 08:32:00,92.809,92.81,92.802,92.803,152819145.0
2005-07-20 08:33:00,92.817,92.829,92.817,92.825,245012321.0
2005-07-20 08:34:00,92.835,92.842,92.832,92.841,142528171.0
2005-07-20 08:35:00,92.827,92.834,92.822,92.823,181343063.0
2005-07-20 08:36:00,92.811,92.824,92.811,92.815,118701562.0
2005-07-20 08:37:00,92.81,92.818,92.81,92.818,105753324.0
2005-07-20 08:38:00,92.805,92.822,92.798,92.822,70525723.0
2005-07-20 08:39:00,92.824,92.846,92.823,92.823,424181698.0
2005-07-20 08:40:00,92.812,92.829,92.803,92.815,512873088.0
2005-07-20 08:41:00,92.812,92.817,92.8,92.802,301059200.0
2005-07-20 08:42:00,92.803,92.803,92.788,92.788,86291160.0
2005-07-20 08:43:00,92.796,92.796,92.772,92.772,160337927.0
2005-07-20 08:44:00,92.784,92.811,92.757,92.811,73747843.0
2005-07-20 08:45:00,92.818,92.826,92.816,92.818,57916869.0
2005-07-20 08:46:00,92.811,92.84,92.811,92.84,183082958.0
2005-07-20 08:47:00,92.843,92.843,92.812,92.812,278814594.0
2005-07-20 08:48:00,92.826,92.83,92.819,92.827,454336012.0
2005-07-20 08:49:00,92.817,92.843,92.811,92.827,517096578.0
2005-07-20 08:50:00,92.842,92.858,92.84,92.841,152682756.0
2005-07-20 08:51:00,92.845,92.85,92.845,92.845,124487381.0
2005-07-20 08:52:00,92.845,92.85,92.83,92.845,154321194.0
2005-07-20 08:57:00,92.848,92.858,92.843,92.848,177591327.0
2005-07-20 08:58:00,92.85,92.852,92.84,92.842,200443220.0
2005-07-20 08:59:00,92.84,92.852,92.832,92.838,370090791.0
2005-07-20 09:00:00,92.832,92.832,92.799,92.82,415224198.0
2005-07-20 09:01:00,92.81,92.827,92.795,92.822,221435100.0
2005-07-20 09:02:00,92.812,92.815,92.793,92.801,195146781.0
2005-07-20 09:03:00,92.8,92.813,92.776,92.783,318628033.0
2005-07-20 09:04:00,92.775,92.788,92.752,92.759,189524632.0
2005-07-20 09:05:00,92.734,92.766,92.729,92.731,586031216.0
2005-07-20 09:06:00,92.76,92.777,92.748,92.762,274395211.0
2005-07-20 09:07:00,92.763,92.791,92.763,92.784,235178720.0
2005-07-20 09:08:00,92.778,92.785,92.755,92.765,544748034.0
2005-07-20 09:09:00,92.782,92.794,92.773,92.793,400555370.0
2005-07-20 09:10:00,92.796,92.82,92.796,92.813,321901219.0
2005-07-20 09:11:00,92.815,92.835,92.802,92.802,334627706.0
2005-07-20 09:12:00,92.813,92.825,92.808,92.814,208379636.0
2005-07-20 09:13:00,92.817,92.829,92.809,92.823,404595318.0
2005-07-20 09:14:00,92.823,92.828,92.822,92.822,78236913.0
2005-07-20 09:15:00,92.824,92.83,92.816,92.822,217689978.0
2005-07-20 09:16:00,92.807,92.811,92.803,92.808,84111087.0
2005-07-20 09:17:00,92.821,92.821,92.804,92.804,42106946.0
2005-07-20 09:18:00,92.809,92.855,92.809,92.855,79047800.0
2005-07-20 09:19:00,92.853,92.853,92.819,92.821,268217670.0
2005-07-20 09:20:00,92.818,92.825,92.8,92.813,160278917.0
2005-07-20 09:21:00,92.824,92.824,92.812,92.817,155600772.0
2005-07-20 09:22:00,92.82,92.82,92.815,92.82,57239948.0
2005-07-20 09:23:00,92.818,92.818,92.79,92.805,412188788.0
2005-07-20 09:24:00,92.806,92.817,92.793,92.81,404306141.0
2005-07-20 09:25:00,92.805,92.821,92.799,92.821,196110534.0
2005-07-20 09:26:00,92.822,92.83,92.813,92.817,225933927.0
2005-07-20 09:27:00,92.829,92.841,92.818,92.833,254046333.0
2005-07-20 09:28:00,92.835,92.854,92.835,92.842,508893864.0
2005-07-20 09:29:00,92.836,92.836,92.82,92.823,237498405.0
2005-07-20 09:30:00,92.827,92.836,92.807,92.822,132007618.0
2005-07-20 09:31:00,92.82,92.831,92.82,92.822,204799215.0
2005-07-20 09:32:00,92.825,92.865,92.825,92.865,99450866.0
2005-07-20 09:33:00,92.878,92.882,92.853,92.878,285423701.0
2005-07-20 09:34:00,92.876,92.892,92.875,92.881,478289946.0
2005-07-20 09:35:00,92.898,92.898,92.878,92.897,369227814.0
2005-07-20 09:36:00,92.899,92.909,92.883,92.89,382691697.0
2005-07-20 09:37:00,92.887,92.895,92.879,92.884,83391866.0
2005-07-20 09:38:00,92.896,92.897,92.882,92.882,267301940.0
2005-07-20 09:39:00,92.89,92.897,92.879,92.895,273542974.0
2005-07-20 09:40:00,92.888,92.9,92.883,92.887,306052356.0
2005-07-20 09:41:00,92.879,92.896,92.873,92.878,221051758.0
2005-07-20 09:42:00,92.875,92.881,92.859,92.868,168388212.0
2005-07-20 09:43:00,92.863,92.871,92.862,92.863,120450304.0
2005-07-20 09:44:00,92.851,92.851,92.817,92.823,156757609.0
2005-07-20 09:45:00,92.839,92.85,92.831,92.843,128273077.0
2005-07-20 09:46:00,92.827,92.827,92.819,92.825,129627821.0
2005-07-20 09:47:00,92.79,92.843,92.79,92.843,107764843.0
2005-07-20 09:48:00,92.83,92.83,92.81,92.822,122874144.0
2005-07-20 09:49:00,92.822,92.831,92.799,92.807,102115136.0
2005-07-20 09:50:00,92.822,92.847,92.822,92.845,113111964.0
2005-07-20 09:51:00,92.852,92.852,92.841,92.843,83223777.0
2005-07-20 09:52:00,92.834,92.865,92.833,92.833,108463178.0
2005-07-20 09:53:00,92.854,92.861,92.852,92.856,119231852.0
2005-07-20 09:54:00,92.872,92.88,92.857,92.88,52267356.0
2005-07-20 09:55:00,92.893,92.903,92.877,92.894,343047767.0
2005-07-20 09:56:00,92.89,92.89,92.868,92.879,53306668.0
2005-07-20 09:57:00,92.879,92.879,92.859,92.859,110224048.0
2005-07-20 09:58:00,92.872,92.892,92.85,92.874,254248634.0
2005-07-20 09:59:00,92.873,92.877,92.846,92.877,485179873.0
2005-07-20 10:00:00,92.87,92.876,92.836,92.866,280718257.0
2005-07-20 10:01:00,92.869,92.869,92.807,92.848,280080499.0
2005-07-20 10:02:00,92.845,92.856,92.845,92.845,121398365.0
2005-07-20 10:03:00,92.837,92.856,92.837,92.85,183998063.0
2005-07-20 10:04:00,92.841,92.849,92.836,92.842,120573435.0
2005-07-20 10:05:00,92.843,92.843,92.793,92.806,93085923.0
2005-07-20 10:06:00,92.817,92.832,92.803,92.819,386995440.0
2005-07-20 10:07:00,92.82,92.82,92.793,92.806,143058877.0
2005-07-20 10:08:00,92.803,92.815,92.789,92.815,87578130.0
2005-07-20 10:09:00,92.81,92.844,92.806,92.844,223555620.0
2005-07-20 10:10:00,92.841,92.85,92.835,92.838,85766922.0
2005-07-20 10:11:00,92.828,92.84,92.827,92.836,73406012.0
2005-07-20 10:12:00,92.835,92.837,92.832,92.836,81116693.0
2005-07-20 10:13:00,92.84,92.854,92.835,92.837,60296684.0
2005-07-20 10:14:00,92.845,92.85,92.836,92.85,99123683.0
2005-07-20 10:15:00,92.838,92.838,92.748,92.782,258744990.0
2005-07-20 10:16:00,92.794,92.809,92.787,92.803,75943469.0
2005-07-20 10:17:00,92.821,92.821,92.754,92.816,412384652.0
2005-07-20 10:18:00,92.816,92.826,92.81,92.81,98176689.0
2005-07-20 10:19:00,92.801,92.801,92.721,92.73,366865613.0
2005-07-20 10:20:00,92.724,92.746,92.69,92.736,255842244.0
2005-07-20 10:21:00,92.732,92.733,92.722,92.733,60576204.0
2005-07-20 10:22:00,92.724,92.76,92.724,92.752,136478131.0
2005-07-20 10:23:00,92.753,92.767,92.748,92.748,408345212.0
2005-07-20 10:24:00,92.746,92.752,92.726,92.742,124438078.0
2005-07-20 10:25:00,92.743,92.743,92.685,92.733,169777335.0
2005-07-20 10:26:00,92.743,92.756,92.696,92.756,298882087.0
2005-07-20 10:27:00,92.756,92.776,92.738,92.776,119201975.0
2005-07-20 10:28:00,92.773,92.78,92.728,92.728,141267668.0
2005-07-20 10:29:00,92.777,92.805,92.777,92.794,194154315.0
2005-07-20 10:30:00,92.795,92.817,92.79,92.817,396827679.0
2005-07-20 10:31:00,92.813,92.829,92.812,92.812,206647049.0
2005-07-20 10:32:00,92.801,92.803,92.779,92.792,136875097.0
2005-07-20 10:33:00,92.79,92.842,92.79,92.824,278870237.0
2005-07-20 10:34:00,92.838,92.85,92.821,92.83,132493044.0
2005-07-20 10:35:00,92.833,92.833,92.81,92.83,42975619.0
2005-07-20 10:36:00,92.826,92.863,92.826,92.859,64591280.0
2005-07-20 10:37:00,92.865,92.881,92.865,92.878,100049057.0
2005-07-20 10:38:00,92.886,92.897,92.875,92.877,91796797.0
2005-07-20 10:39:00,92.879,92.902,92.843,92.898,347346863.0
2005-07-20 10:40:00,92.901,92.908,92.893,92.9,151656987.0
2005-07-20 10:41:00,92.888,92.904,92.88,92.892,272393388.0
2005-07-20 10:42:00,92.893,92.908,92.888,92.908,363180031.0
2005-07-20 10:43:00,92.907,92.907,92.845,92.884,303057981.0
2005-07-20 10:44:00,92.882,92.899,92.828,92.884,285089046.0
2005-07-20 10:45:00,92.895,92.895,92.867,92.868,331627703.0
2005-07-20 10:46:00,92.853,92.861,92.84,92.858,177080303.0
2005-07-20 10:47:00,92.853,92.853,92.812,92.812,419005577.0
2005-07-20 10:48:00,92.802,92.826,92.756,92.762,497414038.0
2005-07-20 10:49:00,92.783,92.79,92.735,92.783,451245421.0
2005-07-20 10:50:00,92.783,92.802,92.757,92.784,273095827.0
2005-07-20 10:51:00,92.783,92.802,92.736,92.79,214982044.0
2005-07-20 10:52:00,92.814,92.834,92.808,92.82,362364704.0
2005-07-20 10:53:00,92.832,92.848,92.827,92.842,351951216.0
2005-07-20 10:54:00,92.855,92.883,92.85,92.872,691176890.0
2005-07-20 10:55:00,92.872,92.89,92.865,92.865,215832601.0
2005-07-20 10:56:00,92.877,92.907,92.873,92.893,343022345.0
2005-07-20 10:57:00,92.907,92.915,92.858,92.873,105495247.0
2005-07-20 10:58:00,92.868,92.871,92.855,92.855,85632727.0
2005-07-20 10:59:00,92.847,92.865,92.809,92.85,219077346.0
2005-07-20 11:00:00,92.827,92.854,92.824,92.824,317780602.0
2005-07-20 11:01:00,92.825,92.841,92.814,92.829,349744529.0
2005-07-20 11:02:00,92.841,92.859,92.838,92.84,489339507.0
2005-07-20 11:03:00,92.836,92.843,92.831,92.842,118136210.0
2005-07-20 11:04:00,92.829,92.849,92.817,92.849,427363410.0
2005-07-20 11:05:00,92.865,92.865,92.823,92.835,449951402.0
2005-07-20 11:06:00,92.837,92.87,92.829,92.87,464242296.0
2005-07-20 11:07:00,92.876,92.886,92.849,92.854,240662343.0
2005-07-20 11:08:00,92.844,92.862,92.817,92.852,383205444.0
2005-07-20 11:09:00,92.853,92.865,92.827,92.827,240859140.0
2005-07-20 11:10:00,92.821,92.851,92.821,92.847,529568369.0
2005-07-20 11:11:00,92.858,92.858,92.841,92.847,498516491.0
2005-07-20 11:12:00,92.847,92.847,92.827,92.829,451256017.0
2005-07-20 11:13:00,92.82,92.839,92.807,92.827,444910947.0
2005-07-20 11:14:00,92.827,92.848,92.826,92.848,352047936.0
2005-07-20 11:15:00,92.86,92.878,92.843,92.858,319350985.0
2005-07-20 11:16:00,92.873,92.891,92.871,92.884,142387744.0
2005-07-20 11:17:00,92.893,92.911,92.893,92.908,63256191.0
2005-07-20 11:18:00,92.908,92.916,92.902,92.905,155770897.0
2005-07-20 11:19:00,92.9,92.909,92.878,92.895,469322736.0
2005-07-20 11:20:00,92.896,92.905,92.869,92.89,537120726.0
2005-07-20 11:21:00,92.89,92.896,92.875,92.876,247745388.0
2005-07-20 11:22:00,92.874,92.894,92.867,92.891,253018112.0
2005-07-20 11:23:00,92.907,92.912,92.897,92.897,124875315.0
2005-07-20 11:24:00,92.895,92.901,92.886,92.893,433385098.0
2005-07-20 11:25:00,92.887,92.887,92.86,92.88,356971138.0
2005-07-20 11:26:00,92.87,92.887,92.868,92.87,640408058.0
2005-07-20 11:27:00,92.878,92.92,92.873,92.906,438176811.0
2005-07-20 11:28:00,92.909,92.909,92.87,92.893,450957353.0
2005-07-20 11:29:00,92.901,92.933,92.901,92.932,473141034.0
2005-07-20 11:30:00,92.965,92.973,92.901,92.965,109776972.0
2005-07-20 11:31:00,92.976,92.981,92.956,92.971,198892058.0
2005-07-20 11:32:00,92.962,92.991,92.959,92.959,332388456.0
2005-07-20 11:33:00,92.968,92.968,92.952,92.953,418475386.0
2005-07-20 11:34:00,92.946,92.961,92.946,92.948,141348900.0
2005-07-20 11:35:00,92.943,92.959,92.938,92.943,296119533.0
2005-07-20 11:36:00,92.942,92.95,92.92,92.932,441737515.0
2005-07-20 11:37:00,92.94,92.951,92.892,92.921,716230965.0
2005-07-20 11:38:00,92.927,92.946,92.927,92.935,325324606.0
2005-07-20 11:39:00,92.94,92.948,92.927,92.945,285214332.0
2005-07-20 11:40:00,92.946,92.946,92.93,92.94,247472695.0
2005-07-20 11:41:00,92.938,92.944,92.916,92.929,107091178.0
2005-07-20 11:42:00,92.921,92.931,92.908,92.911,206747384.0
2005-07-20 11:43:00,92.91,92.91,92.883,92.89,622657518.0
2005-07-20 11:44:00,92.887,92.887,92.867,92.882,406361531.0
2005-07-20 11:45:00,92.887,92.892,92.878,92.882,159892830.0
2005-07-20 11:46:00,92.89,92.895,92.878,92.885,214617433.0
2005-07-20 11:47:00,92.887,92.906,92.887,92.895,352632461.0
2005-07-20 11:48:00,92.885,92.909,92.885,92.904,113923231.0
2005-07-20 11:49:00,92.896,92.901,92.855,92.867,260949363.0
2005-07-20 11:50:00,92.858,92.859,92.837,92.849,276946256.0
2005-07-20 11:51:00,92.862,92.881,92.861,92.867,659115804.0
2005-07-20 11:52:00,92.861,92.863,92.827,92.845,365715542.0
2005-07-20 11:53:00,92.85,92.858,92.837,92.858,386107466.0
2005-07-20 11:54:00,92.854,92.857,92.841,92.843,462739573.0
2005-07-20 11:55:00,92.845,92.85,92.823,92.85,360430362.0
2005-07-20 11:56:00,92.84,92.842,92.823,92.829,353794038.0
2005-07-20 11:57:00,92.824,92.837,92.819,92.826,433134545.0
2005-07-20 11:58:00,92.832,92.838,92.82,92.838,347312075.0
2005-07-20 11:59:00,92.835,92.845,92.825,92.845,212940884.0
2005-07-20 12:00:00,92.835,92.839,92.827,92.838,567631540.0
2005-07-20 12:01:00,92.819,92.845,92.819,92.82,359612318.0
2005-07-20 12:02:00,92.817,92.84,92.817,92.84,256800330.0
2005-07-20 12:03:00,92.845,92.855,92.837,92.855,350563022.0
2005-07-20 12:04:00,92.853,92.853,92.832,92.84,532006657.0
2005-07-20 12:05:00,92.842,92.861,92.839,92.861,428932416.0
2005-07-20 12:06:00,92.862,92.868,92.854,92.868,537010509.0
2005-07-20 12:07:00,92.872,92.889,92.857,92.88,420482122.0
2005-07-20 12:08:00,92.883,92.883,92.834,92.834,629336003.0
2005-07-20 12:09:00,92.863,92.9,92.863,92.87,162810126.0
2005-07-20 12:10:00,92.889,92.908,92.876,92.908,334351820.0
2005-07-20 12:11:00,92.907,92.907,92.877,92.897,172237266.0
2005-07-20 12:12:00,92.883,92.897,92.881,92.897,113215447.0
2005-07-20 12:13:00,92.902,92.902,92.885,92.89,102543008.0
2005-07-20 12:14:00,92.893,92.905,92.885,92.891,126058438.0
2005-07-20 12:15:00,92.897,92.907,92.886,92.907,35495497.0
2005-07-20 12:16:00,92.902,92.909,92.877,92.885,424235984.0
2005-07-20 12:17:00,92.89,92.904,92.888,92.888,140257467.0
2005-07-20 12:18:00,92.885,92.895,92.872,92.895,198046157.0
2005-07-20 12:19:00,92.875,92.895,92.875,92.89,304418312.0
2005-07-20 12:20:00,92.89,92.89,92.88,92.88,31080910.0
2005-07-20 12:21:00,92.88,92.895,92.88,92.89,130973370.0
2005-07-20 12:22:00,92.887,92.887,92.871,92.875,144733989.0
2005-07-20 12:23:00,92.875,92.885,92.87,92.88,414844719.0
2005-07-20 12:24:00,92.877,92.89,92.871,92.883,291224301.0
2005-07-20 12:25:00,92.885,92.895,92.88,92.885,230460175.0
2005-07-20 12:26:00,92.89,92.895,92.88,92.887,273626497.0
2005-07-20 12:27:00,92.89,92.912,92.884,92.889,156967877.0
2005-07-20 12:28:00,92.898,92.898,92.883,92.885,147080982.0
2005-07-20 12:29:00,92.88,92.895,92.875,92.89,125066707.0
2005-07-20 12:30:00,92.899,92.912,92.893,92.893,262855396.0
2005-07-20 12:31:00,92.894,92.915,92.893,92.915,223259767.0
2005-07-20 12:32:00,92.935,92.954,92.935,92.937,161242426.0
2005-07-20 12:33:00,92.932,92.942,92.922,92.926,196017915.0
2005-07-20 12:34:00,92.922,92.932,92.915,92.921,82633197.0
2005-07-20 12:35:00,92.931,92.931,92.908,92.911,113774532.0
2005-07-20 12:36:00,92.915,92.915,92.883,92.883,320277909.0
2005-07-20 12:37:00,92.877,92.879,92.86,92.867,145346622.0
2005-07-20 12:38:00,92.866,92.882,92.862,92.865,425667807.0
2005-07-20 12:39:00,92.854,92.854,92.839,92.849,110668345.0
2005-07-20 12:40:00,92.845,92.86,92.84,92.856,198617291.0
2005-07-20 12:41:00,92.857,92.878,92.826,92.832,339296147.0
2005-07-20 12:42:00,92.835,92.85,92.826,92.835,540757689.0
2005-07-20 12:43:00,92.82,92.824,92.794,92.816,387283073.0
2005-07-20 12:44:00,92.822,92.822,92.794,92.794,509929151.0
2005-07-20 12:45:00,92.813,92.831,92.792,92.821,604508250.0
2005-07-20 12:46:00,92.83,92.85,92.821,92.835,318712627.0
2005-07-20 12:47:00,92.83,92.841,92.798,92.798,272994371.0
2005-07-20 12:48:00,92.801,92.812,92.786,92.81,197807985.0
2005-07-20 12:49:00,92.795,92.807,92.791,92.791,343252462.0
2005-07-20 12:50:00,92.79,92.809,92.789,92.793,339830097.0
2005-07-20 12:51:00,92.798,92.816,92.779,92.816,344770529.0
2005-07-20 12:52:00,92.821,92.826,92.794,92.82,430050583.0
2005-07-20 12:53:00,92.835,92.851,92.828,92.841,572767219.0
2005-07-20 12:54:00,92.837,92.85,92.83,92.83,226315601.0
2005-07-20 12:55:00,92.824,92.824,92.794,92.811,249693023.0
2005-07-20 12:56:00,92.808,92.808,92.773,92.797,155550287.0
2005-07-20 12:57:00,92.83,92.831,92.811,92.824,442208206.0
2005-07-20 12:58:00,92.825,92.825,92.8,92.8,346317149.0
2005-07-20 12:59:00,92.831,92.881,92.787,92.787,408930065.0
2005-07-20 13:00:00,92.799,92.811,92.743,92.804,327463696.0
2005-07-20 13:01:00,92.791,92.845,92.777,92.845,355403426.0
2005-07-20 13:02:00,92.84,92.843,92.8,92.843,363757789.0
2005-07-20 13:03:00,92.854,92.865,92.837,92.852,354153106.0
2005-07-20 13:04:00,92.851,92.876,92.851,92.868,513663195.0
2005-07-20 13:05:00,92.88,92.88,92.85,92.861,483460113.0
2005-07-20 13:06:00,92.856,92.857,92.835,92.857,449687610.0
2005-07-20 13:07:00,92.858,92.858,92.802,92.857,346399100.0
2005-07-20 13:08:00,92.855,92.868,92.848,92.855,535055171.0
2005-07-20 13:09:00,92.858,92.862,92.803,92.857,443802382.0
2005-07-20 13:10:00,92.858,92.863,92.844,92.863,624916553.0
2005-07-20 13:11:00,92.848,92.848,92.78,92.846,413050304.0
2005-07-20 13:12:00,92.855,92.865,92.806,92.865,384146735.0
2005-07-20 13:13:00,92.857,92.86,92.84,92.852,273248483.0
2005-07-20 13:14:00,92.856,92.856,92.801,92.85,377557744.0
2005-07-20 13:15:00,92.854,92.862,92.809,92.858,431492514.0
2005-07-20 13:16:00,92.859,92.89,92.828,92.887,649518740.0
2005-07-20 13:17:00,92.917,92.918,92.897,92.915,372967054.0
2005-07-20 13:18:00,92.911,92.93,92.911,92.921,353340712.0
2005-07-20 13:19:00,92.928,92.94,92.922,92.938,529714361.0
2005-07-20 13:20:00,92.925,92.939,92.906,92.927,329384168.0
2005-07-20 13:21:00,92.921,92.921,92.902,92.903,244737110.0
2005-07-20 13:22:00,92.897,92.91,92.853,92.908,371402496.0
2005-07-20 13:23:00,92.904,92.908,92.883,92.905,304053281.0
2005-07-20 13:24:00,92.912,92.912,92.888,92.906,337503806.0
2005-07-20 13:25:00,92.909,92.927,92.895,92.909,619128360.0
2005-07-20 13:26:00,92.912,92.937,92.911,92.916,416076262.0
2005-07-20 13:27:00,92.932,92.943,92.877,92.877,283442592.0
2005-07-20 13:28:00,92.913,92.932,92.913,92.925,139329920.0
2005-07-20 13:29:00,92.923,92.934,92.923,92.925,87262709.0
2005-07-20 13:30:00,92.928,92.928,92.912,92.913,233992031.0
2005-07-20 13:31:00,92.912,92.922,92.908,92.911,368712572.0
2005-07-20 13:32:00,92.922,92.922,92.902,92.907,421083992.0
2005-07-20 13:33:00,92.874,92.95,92.874,92.916,485487105.0
2005-07-20 13:34:00,92.913,92.925,92.868,92.91,363396238.0
2005-07-20 13:35:00,92.922,92.928,92.867,92.915,405210643.0
2005-07-20 13:36:00,92.923,92.928,92.883,92.925,426217966.0
2005-07-20 13:37:00,92.917,92.929,92.906,92.907,131415650.0
2005-07-20 13:38:00,92.914,92.935,92.909,92.918,387652801.0
2005-07-20 13:39:00,92.925,92.93,92.877,92.92,282174702.0
2005-07-20 13:40:00,92.93,92.944,92.92,92.932,399917781.0
2005-07-20 13:41:00,92.936,92.987,92.936,92.944,189211920.0
2005-07-20 13:42:00,92.956,92.956,92.896,92.932,202389464.0
2005-07-20 13:43:00,92.935,92.945,92.925,92.933,360053243.0
2005-07-20 13:44:00,92.936,92.955,92.906,92.937,234030198.0
2005-07-20 13:45:00,92.948,92.968,92.913,92.963,340814708.0
2005-07-20 13:46:00,92.96,92.988,92.96,92.965,556345983.0
2005-07-20 13:47:00,92.896,92.963,92.885,92.959,701761729.0
2005-07-20 13:48:00,92.915,92.965,92.91,92.955,251958669.0
2005-07-20 13:49:00,92.958,92.958,92.91,92.952,262768130.0
2005-07-20 13:50:00,92.942,92.947,92.909,92.917,381636296.0
2005-07-20 13:51:00,92.9,92.926,92.898,92.898,321704768.0
2005-07-20 13:52:00,92.91,92.92,92.836,92.882,357013410.0
2005-07-20 13:53:00,92.877,92.896,92.833,92.896,343551733.0
2005-07-20 13:54:00,92.899,92.899,92.835,92.882,487715599.0
2005-07-20 13:55:00,92.884,92.884,92.822,92.85,527930613.0
2005-07-20 13:56:00,92.835,92.835,92.767,92.808,463139659.0
2005-07-20 13:57:00,92.824,92.874,92.776,92.776,482554258.0
2005-07-20 13:58:00,92.815,92.837,92.76,92.832,532544041.0
2005-07-20 13:59:00,92.833,92.845,92.787,92.842,444659064.0
2005-07-20 14:00:00,92.832,92.841,92.776,92.8,683722401.0
2005-07-20 14:42:00,92.779,92.779,92.752,92.752,80039190.0
2005-07-20 14:43:00,92.758,92.786,92.744,92.759,111467936.0
2005-07-20 14:44:00,92.752,92.758,92.74,92.758,393810366.0
2005-07-20 14:45:00,92.753,92.753,92.716,92.737,319111123.0
2005-07-20 14:46:00,92.748,92.761,92.743,92.752,472601620.0
2005-07-20 14:47:00,92.75,92.772,92.747,92.764,171372467.0
2005-07-20 14:48:00,92.77,92.79,92.756,92.773,162108952.0
2005-07-20 14:49:00,92.772,92.78,92.762,92.775,141704351.0
2005-07-20 14:50:00,92.791,92.809,92.791,92.805,107619223.0
2005-07-20 14:51:00,92.813,92.836,92.781,92.836,419769424.0
2005-07-20 14:52:00,92.846,92.846,92.825,92.828,469050538.0
2005-07-20 14:53:00,92.824,92.83,92.813,92.813,153642293.0
2005-07-20 14:54:00,92.809,92.82,92.791,92.82,125944732.0
2005-07-20 14:55:00,92.815,92.82,92.76,92.815,294082510.0
2005-07-20 14:56:00,92.814,92.833,92.814,92.824,205570893.0
2005-07-20 14:57:00,92.83,92.831,92.772,92.828,354404353.0
2005-07-20 14:58:00,92.825,92.849,92.785,92.839,371607356.0
2005-07-20 14:59:00,92.835,92.854,92.781,92.831,761705196.0
2005-07-20 15:00:00,92.838,92.854,92.785,92.85,687392966.0
2005-07-20 15:01:00,92.852,92.87,92.852,92.852,146327047.0
2005-07-20 15:02:00,92.848,92.848,92.793,92.802,234856791.0
2005-07-20 15:03:00,92.793,92.793,92.771,92.772,90533172.0
2005-07-20 15:04:00,92.769,92.785,92.762,92.785,125420907.0
2005-07-20 15:05:00,92.789,92.804,92.789,92.794,201418300.0
2005-07-20 15:06:00,92.803,92.806,92.793,92.806,81180880.0
2005-07-20 15:07:00,92.81,92.844,92.809,92.844,173656419.0
2005-07-20 15:08:00,92.847,92.858,92.847,92.847,82939183.0
2005-07-20 15:09:00,92.839,92.839,92.805,92.814,248343698.0
2005-07-20 15:10:00,92.811,92.826,92.807,92.814,83829806.0
2005-07-20 15:11:00,92.803,92.825,92.756,92.822,291423736.0
2005-07-20 15:12:00,92.813,92.835,92.81,92.835,234382627.0
2005-07-20 15:13:00,92.83,92.846,92.82,92.839,209563615.0
2005-07-20 15:14:00,92.834,92.845,92.823,92.838,108831345.0
2005-07-20 15:15:00,92.837,92.837,92.815,92.815,275939125.0
2005-07-20 15:16:00,92.814,92.82,92.796,92.819,253538009.0
2005-07-20 15:17:00,92.806,92.823,92.799,92.799,142794596.0
2005-07-20 15:18:00,92.792,92.799,92.786,92.793,111936368.0
2005-07-20 15:19:00,92.79,92.805,92.79,92.805,122632981.0
2005-07-20 15:20:00,92.797,92.808,92.79,92.808,225846711.0
2005-07-20 15:21:00,92.788,92.799,92.777,92.796,244878064.0
2005-07-20 15:22:00,92.784,92.798,92.784,92.795,102670081.0
2005-07-20 15:23:00,92.805,92.831,92.803,92.82,294524872.0
2005-07-20 15:24:00,92.835,92.841,92.82,92.821,101069848.0
2005-07-20 15:25:00,92.832,92.847,92.832,92.843,37602086.0
2005-07-20 15:26:00,92.841,92.856,92.832,92.856,91442333.0
2005-07-20 15:27:00,92.862,92.862,92.85,92.854,103045506.0
2005-07-20 15:28:00,92.849,92.849,92.83,92.83,60078397.0
2005-07-20 15:29:00,92.845,92.884,92.829,92.875,105948976.0
2005-07-20 15:30:00,92.854,92.863,92.828,92.828,153517691.0
2005-07-20 15:31:00,92.822,92.824,92.811,92.817,134414720.0
2005-07-20 15:32:00,92.82,92.828,92.815,92.828,107388141.0
2005-07-20 15:33:00,92.821,92.826,92.806,92.815,126798920.0
2005-07-20 15:34:00,92.809,92.81,92.793,92.799,92701047.0
2005-07-20 15:35:00,92.804,92.828,92.804,92.823,61172300.0
2005-07-20 15:36:00,92.818,92.819,92.809,92.809,88173125.0
2005-07-20 15:37:00,92.803,92.822,92.8,92.817,85858798.0
2005-07-20 15:38:00,92.817,92.817,92.806,92.814,101495827.0
2005-07-20 15:39:00,92.817,92.817,92.795,92.798,87795583.0
2005-07-20 15:40:00,92.786,92.802,92.785,92.79,264905369.0
2005-07-20 15:41:00,92.78,92.807,92.78,92.801,58213661.0
2005-07-20 15:42:00,92.807,92.825,92.798,92.825,99804197.0
2005-07-20 15:43:00,92.825,92.835,92.818,92.823,143157505.0
2005-07-20 15:44:00,92.815,92.825,92.81,92.81,94308537.0
2005-07-20 15:45:00,92.809,92.82,92.798,92.808,210614590.0
2005-07-20 15:46:00,92.82,92.82,92.783,92.783,258318821.0
2005-07-20 15:47:00,92.788,92.79,92.751,92.765,201306743.0
2005-07-20 15:48:00,92.765,92.768,92.753,92.762,85446311.0
2005-07-20 17:09:00,92.772,92.856,92.772,92.85,188391405.0
2005-07-20 17:10:00,92.851,92.851,92.78,92.846,119724350.0
2005-07-20 17:11:00,92.839,92.839,92.79,92.79,68894432.0
2005-07-20 17:12:00,92.79,92.813,92.78,92.813,114931528.0
2005-07-20 17:13:00,92.796,92.819,92.794,92.812,129956404.0
2005-07-20 17:14:00,92.824,92.837,92.809,92.837,46635023.0
2005-07-20 17:15:00,92.842,92.842,92.807,92.807,171209109.0
2005-07-20 17:16:00,92.808,92.831,92.804,92.81,225280049.0
2005-07-20 17:17:00,92.798,92.808,92.79,92.79,161017780.0
2005-07-20 17:18:00,92.789,92.789,92.76,92.76,80185924.0
2005-07-20 17:19:00,92.781,92.827,92.781,92.827,50222798.0
2005-07-20 17:20:00,92.837,92.839,92.779,92.779,134454331.0
2005-07-20 17:21:00,92.77,92.801,92.749,92.801,192091145.0
2005-07-20 17:22:00,92.791,92.804,92.78,92.781,110683521.0
2005-07-20 17:23:00,92.799,92.799,92.777,92.789,143680984.0
2005-07-20 17:24:00,92.783,92.794,92.764,92.792,122124903.0
2005-07-20 17:25:00,92.794,92.834,92.794,92.83,244656319.0
2005-07-20 17:26:00,92.826,92.839,92.823,92.823,265248583.0
2005-07-20 17:27:00,92.818,92.821,92.772,92.808,150211399.0
2005-07-20 17:28:00,92.801,92.808,92.752,92.803,263732894.0
2005-07-20 17:29:00,92.797,92.801,92.737,92.771,210049146.0
2005-07-20 17:30:00,92.769,92.775,92.723,92.757,92722440.0
2005-07-20 17:31:00,92.778,92.797,92.755,92.797,155129050.0
2005-07-20 17:32:00,92.798,92.819,92.798,92.809,101480061.0
2005-07-20 17:33:00,92.815,92.83,92.812,92.818,69282689.0
2005-07-20 17:34:00,92.817,92.818,92.782,92.786,125179747.0
2005-07-20 17:35:00,92.789,92.814,92.787,92.811,119395523.0
2005-07-20 17:36:00,92.791,92.807,92.786,92.794,114621205.0
2005-07-20 17:37:00,92.78,92.796,92.742,92.786,168972897.0
2005-07-20 17:38:00,92.798,92.811,92.758,92.801,136308671.0
2005-07-20 17:39:00,92.792,92.796,92.791,92.794,71783922.0
2005-07-20 17:40:00,92.799,92.799,92.774,92.794,67291034.0
2005-07-20 17:41:00,92.776,92.782,92.763,92.769,35909236.0
2005-07-20 17:42:00,92.764,92.784,92.764,92.782,161854035.0
2005-07-20 17:43:00,92.782,92.784,92.768,92.769,320341398.0
2005-07-20 17:44:00,92.773,92.777,92.757,92.777,166671788.0
2005-07-20 17:45:00,92.775,92.776,92.713,92.713,136068931.0
2005-07-20 17:46:00,92.759,92.765,92.714,92.757,252720846.0
2005-07-20 17:47:00,92.714,92.791,92.714,92.737,172254081.0
2005-07-20 17:48:00,92.783,92.797,92.773,92.773,183620382.0
2005-07-20 17:49:00,92.774,92.784,92.709,92.709,69799636.0
2005-07-20 17:50:00,92.7,92.763,92.7,92.763,122495682.0
2005-07-20 17:51:00,92.774,92.813,92.774,92.81,96198451.0
2005-07-20 17:52:00,92.777,92.808,92.777,92.803,96482632.0
2005-07-20 17:53:00,92.763,92.806,92.756,92.805,90659315.0
2005-07-20 18:28:00,92.792,92.792,92.687,92.689,91994703.0
2005-07-20 18:29:00,92.678,92.678,92.67,92.675,132811329.0
2005-07-20 18:30:00,92.679,92.704,92.679,92.704,127393317.0
2005-07-20 18:31:00,92.705,92.716,92.698,92.706,65118898.0
2005-07-20 18:32:00,92.713,92.714,92.705,92.714,71237236.0
2005-07-20 18:33:00,92.722,92.727,92.712,92.716,71724081.0
2005-07-20 18:34:00,92.718,92.718,92.699,92.702,45401759.0
2005-07-20 18:35:00,92.709,92.718,92.705,92.705,62987672.0
2005-07-20 18:36:00,92.709,92.712,92.7,92.707,39616879.0
2005-07-20 18:37:00,92.701,92.716,92.692,92.692,53493814.0
2005-07-20 18:38:00,92.7,92.711,92.688,92.698,81815308.0
2005-07-20 18:39:00,92.682,92.682,92.65,92.65,89927640.0
2005-07-20 18:40:00,92.622,92.651,92.622,92.643,122490951.0
2005-07-20 18:41:00,92.647,92.656,92.64,92.65,107592787.0
2005-07-20 18:42:00,92.644,92.644,92.628,92.633,81405331.0
2005-07-20 18:43:00,92.626,92.626,92.598,92.598,181192740.0
2005-07-20 18:44:00,92.585,92.62,92.585,92.598,146436423.0
2005-07-20 18:45:00,92.617,92.641,92.617,92.63,86143499.0
2005-07-20 18:46:00,92.645,92.645,92.628,92.628,113931520.0
2005-07-20 18:47:00,92.629,92.642,92.628,92.642,70465350.0
2005-07-20 18:48:00,92.597,92.648,92.597,92.626,67778291.0
2005-07-20 18:49:00,92.642,92.656,92.63,92.656,95851001.0
2005-07-20 18:50:00,92.649,92.653,92.634,92.645,63538392.0
2005-07-20 18:51:00,92.642,92.642,92.622,92.627,123372292.0
2005-07-20 18:52:00,92.625,92.63,92.574,92.623,125810109.0
2005-07-20 18:53:00,92.618,92.62,92.61,92.61,137135962.0
2005-07-20 18:54:00,92.615,92.626,92.613,92.619,83295800.0
2005-07-20 18:55:00,92.625,92.631,92.625,92.627,124845981.0
2005-07-20 18:56:00,92.618,92.618,92.597,92.612,147866622.0
2005-07-20 18:57:00,92.603,92.613,92.592,92.596,62188736.0
2005-07-20 18:58:00,92.585,92.587,92.561,92.585,120291494.0
2005-07-20 18:59:00,92.577,92.589,92.568,92.568,148683649.0
2005-07-20 19:00:00,92.56,92.573,92.548,92.554,129924613.0
2005-07-20 19:01:00,92.548,92.548,92.538,92.539,143873448.0
2005-07-20 19:02:00,92.543,92.564,92.537,92.564,194558304.0
2005-07-20 19:03:00,92.569,92.569,92.557,92.563,75879527.0
2005-07-20 19:04:00,92.563,92.592,92.557,92.592,199231320.0
2005-07-20 19:05:00,92.611,92.619,92.586,92.591,127974028.0
2005-07-20 19:06:00,92.591,92.621,92.591,92.61,143045914.0
2005-07-20 19:07:00,92.608,92.622,92.608,92.613,79109699.0
2005-07-20 19:08:00,92.61,92.613,92.601,92.602,104621222.0
2005-07-20 19:09:00,92.609,92.613,92.603,92.604,95332061.0
2005-07-20 19:10:00,92.612,92.625,92.605,92.615,124634038.0
2005-07-20 19:11:00,92.607,92.612,92.597,92.612,43258729.0
2005-07-20 19:12:00,92.609,92.617,92.599,92.613,82953317.0
2005-07-20 19:13:00,92.615,92.615,92.605,92.615,108073618.0
2005-07-20 19:14:00,92.62,92.62,92.605,92.605,57176371.0
2005-07-20 19:15:00,92.608,92.64,92.608,92.64,142570254.0
2005-07-20 19:16:00,92.643,92.651,92.631,92.643,132731912.0
2005-07-20 19:17:00,92.644,92.654,92.638,92.638,96355960.0
2005-07-20 19:18:00,92.636,92.636,92.612,92.62,117711639.0
2005-07-20 19:19:00,92.615,92.615,92.593,92.603,135167362.0
2005-07-20 19:20:00,92.604,92.604,92.564,92.583,65251267.0
2005-07-20 19:21:00,92.595,92.597,92.575,92.584,299665665.0
2005-07-20 19:22:00,92.574,92.581,92.536,92.561,112469093.0
2005-07-20 19:23:00,92.575,92.594,92.575,92.59,115585148.0
2005-07-20 19:24:00,92.575,92.575,92.529,92.529,131409152.0
2005-07-20 19:25:00,92.514,92.569,92.514,92.551,136605593.0
2005-07-20 19:26:00,92.557,92.564,92.546,92.546,159752309.0
2005-07-20 19:27:00,92.545,92.549,92.539,92.547,74314762.0
2005-07-20 19:28:00,92.562,92.579,92.515,92.541,47308367.0
2005-07-20 19:29:00,92.506,92.517,92.461,92.492,133130805.0
2005-07-20 19:30:00,92.49,92.49,92.456,92.471,24411294.0
2005-07-20 19:31:00,92.447,92.468,92.391,92.391,175224423.0
2005-07-20 19:32:00,92.369,92.422,92.323,92.421,247925470.0
2005-07-20 19:33:00,92.437,92.451,92.359,92.359,87621209.0
2005-07-20 19:34:00,92.344,92.357,92.325,92.353,149015395.0
2005-07-20 19:35:00,92.359,92.387,92.351,92.387,145861878.0
2005-07-20 19:36:00,92.392,92.418,92.386,92.393,100468830.0
2005-07-20 19:37:00,92.392,92.417,92.392,92.406,69051967.0
2005-07-20 19:38:00,92.423,92.457,92.423,92.441,66595089.0
2005-07-20 19:39:00,92.468,92.502,92.468,92.49,35056220.0
2005-07-20 19:40:00,92.467,92.493,92.44,92.493,57665439.0
2005-07-20 19:41:00,92.483,92.518,92.478,92.496,62516996.0
2005-07-20 19:42:00,92.474,92.476,92.451,92.476,97950244.0
2005-07-20 19:43:00,92.474,92.487,92.458,92.485,175578670.0
2005-07-20 19:44:00,92.476,92.488,92.461,92.484,154278375.0
2005-07-20 19:45:00,92.479,92.51,92.479,92.506,100871141.0
2005-07-20 19:46:00,92.499,92.509,92.485,92.509,94060338.0
2005-07-20 19:47:00,92.523,92.537,92.507,92.507,151093141.0
2005-07-20 19:48:00,92.5,92.524,92.494,92.524,131751300.0
2005-07-20 19:49:00,92.521,92.549,92.516,92.549,252110268.0
2005-07-20 19:50:00,92.542,92.55,92.531,92.532,184752265.0
2005-07-20 19:51:00,92.521,92.521,92.504,92.512,76052844.0
2005-07-20 19:52:00,92.51,92.51,92.483,92.483,71595286.0
2005-07-20 19:53:00,92.495,92.511,92.482,92.498,104628851.0
2005-07-20 19:54:00,92.501,92.518,92.5,92.505,52357670.0
2005-07-20 19:55:00,92.506,92.506,92.467,92.473,76335995.0
2005-07-20 19:56:00,92.467,92.467,92.446,92.463,185145511.0
2005-07-20 19:57:00,92.451,92.451,92.422,92.422,69975877.0
2005-07-20 19:58:00,92.422,92.423,92.41,92.42,94802076.0
2005-07-20 19:59:00,92.419,92.421,92.388,92.388,85657165.0
2005-07-20 20:00:00,92.407,92.432,92.407,92.423,79090775.0
2005-07-20 20:01:00,92.417,92.417,92.363,92.363,67728235.0
2005-07-20 20:02:00,92.352,92.362,92.3,92.3,75233355.0
2005-07-20 20:03:00,92.278,92.311,92.275,92.275,95844303.0
2005-07-20 20:04:00,92.23,92.288,92.23,92.288,119422323.0
2005-07-20 20:05:00,92.293,92.304,92.266,92.291,82817603.0
2005-07-20 20:06:00,92.299,92.347,92.299,92.33,55198110.0
2005-07-20 20:07:00,92.343,92.354,92.311,92.311,92121608.0
2005-07-20 20:08:00,92.331,92.333,92.304,92.304,183120236.0
2005-07-20 20:09:00,92.298,92.352,92.292,92.352,31090653.0
2005-07-20 20:10:00,92.359,92.369,92.331,92.331,56475637.0
2005-07-20 20:11:00,92.318,92.324,92.307,92.316,109794623.0
2005-07-20 20:12:00,92.312,92.317,92.218,92.218,108645919.0
2005-07-20 20:13:00,92.237,92.252,92.221,92.237,100234116.0
2005-07-20 20:14:00,92.246,92.246,92.185,92.185,62465189.0
2005-07-20 20:15:00,92.163,92.171,92.155,92.164,75991407.0
2005-07-20 20:16:00,92.17,92.21,92.161,92.21,70614766.0
2005-07-20 20:17:00,92.194,92.209,92.192,92.208,74723263.0
2005-07-20 20:18:00,92.219,92.269,92.219,92.236,101032728.0
2005-07-20 20:19:00,92.24,92.245,92.213,92.229,120596786.0
2005-07-20 20:20:00,92.219,92.247,92.201,92.228,268206098.0
2005-07-20 20:21:00,92.207,92.207,92.162,92.167,77260005.0
2005-07-20 20:22:00,92.159,92.181,92.142,92.142,123507680.0
2005-07-20 20:23:00,92.143,92.185,92.143,92.185,113035810.0
2005-07-20 20:24:00,92.205,92.205,92.187,92.197,84769853.0
2005-07-20 20:25:00,92.19,92.203,92.178,92.178,38990425.0
2005-07-20 20:26:00,92.172,92.178,92.121,92.122,35444058.0
2005-07-20 20:27:00,92.128,92.153,92.117,92.153,88727129.0
2005-07-20 20:28:00,92.154,92.194,92.148,92.194,108263114.0
2005-07-20 20:29:00,92.204,92.214,92.19,92.202,142991198.0
2005-07-20 20:30:00,92.192,92.238,92.187,92.238,131754540.0
2005-07-20 20:31:00,92.227,92.29,92.227,92.257,84739964.0
2005-07-20 20:32:00,92.271,92.275,92.258,92.275,51716222.0
2005-07-20 20:33:00,92.271,92.302,92.239,92.302,82987366.0
2005-07-20 20:34:00,92.305,92.36,92.268,92.36,70949818.0
2005-07-20 20:35:00,92.392,92.411,92.39,92.392,129662576.0
2005-07-20 20:36:00,92.378,92.44,92.376,92.438,58021843.0
2005-07-20 20:37:00,92.438,92.48,92.431,92.46,149030348.0
2005-07-20 20:38:00,92.462,92.466,92.427,92.432,129938581.0
2005-07-20 20:39:00,92.44,92.46,92.436,92.451,74775441.0
2005-07-20 20:40:00,92.46,92.468,92.436,92.438,35911470.0
2005-07-20 20:41:00,92.429,92.435,92.415,92.417,118310484.0
2005-07-20 20:42:00,92.398,92.398,92.388,92.395,82553155.0
2005-07-20 20:43:00,92.378,92.402,92.369,92.394,71119606.0
2005-07-20 20:44:00,92.399,92.434,92.399,92.42,64990934.0
2005-07-20 20:45:00,92.435,92.435,92.391,92.399,87221967.0
2005-07-20 20:46:00,92.398,92.412,92.39,92.408,92242175.0
2005-07-20 20:47:00,92.423,92.435,92.405,92.405,72288477.0
2005-07-20 20:48:00,92.403,92.403,92.346,92.378,155862596.0
2005-07-20 20:49:00,92.384,92.393,92.358,92.358,55673514.0
2005-07-20 20:50:00,92.375,92.377,92.361,92.372,69474845.0
2005-07-20 20:51:00,92.371,92.373,92.362,92.373,49006011.0
2005-07-20 20:52:00,92.373,92.373,92.357,92.358,55186894.0
2005-07-20 20:53:00,92.367,92.371,92.353,92.367,105711164.0
2005-07-20 20:54:00,92.36,92.36,92.334,92.334,43535346.0
2005-07-20 20:55:00,92.343,92.351,92.337,92.337,102105372.0
2005-07-20 20:56:00,92.325,92.328,92.304,92.304,257096892.0
2005-07-20 20:57:00,92.279,92.279,92.254,92.263,86189300.0
2005-07-20 20:58:00,92.26,92.26,92.231,92.231,94735048.0
2005-07-20 20:59:00,92.23,92.273,92.211,92.273,105067970.0
2005-07-20 21:00:00,92.273,92.273,92.233,92.242,111693482.0
2005-07-20 21:01:00,92.238,92.238,92.214,92.214,100843434.0
2005-07-20 21:02:00,92.212,92.213,92.195,92.201,141968753.0
2005-07-20 21:03:00,92.192,92.22,92.192,92.205,46906682.0
2005-07-20 21:04:00,92.215,92.236,92.215,92.222,113310941.0
2005-07-20 21:05:00,92.222,92.233,92.203,92.203,40163882.0
2005-07-20 21:06:00,92.215,92.251,92.215,92.25,119470842.0
2005-07-20 21:07:00,92.253,92.257,92.247,92.247,47535838.0
2005-07-20 21:08:00,92.22,92.22,92.178,92.178,92731707.0
2005-07-20 21:09:00,92.174,92.182,92.167,92.182,182689145.0
2005-07-20 21:10:00,92.195,92.217,92.165,92.213,130230330.0
2005-07-20 21:11:00,92.21,92.218,92.208,92.208,93698690.0
2005-07-20 21:12:00,92.208,92.218,92.18,92.203,107378791.0
2005-07-20 21:13:00,92.193,92.207,92.19,92.195,264885477.0
2005-07-20 21:14:00,92.214,92.234,92.214,92.23,121073595.0
2005-07-20 21:15:00,92.222,92.227,92.216,92.227,103210935.0
2005-07-20 21:16:00,92.236,92.236,92.178,92.209,75197556.0
2005-07-20 21:17:00,92.21,92.21,92.159,92.159,88216047.0
2005-07-20 21:18:00,92.176,92.221,92.176,92.221,82520342.0
2005-07-20 21:19:00,92.215,92.215,92.184,92.2,115478822.0
2005-07-20 21:20:00,92.204,92.209,92.198,92.205,95703083.0
2005-07-20 21:21:00,92.197,92.198,92.186,92.188,78572828.0
2005-07-20 21:22:00,92.188,92.227,92.188,92.227,63709633.0
2005-07-20 21:23:00,92.23,92.241,92.226,92.233,132779598.0
2005-07-20 21:24:00,92.229,92.26,92.229,92.26,60166851.0
2005-07-20 21:25:00,92.281,92.318,92.281,92.318,18023640.0
2005-07-20 21:26:00,92.32,92.327,92.303,92.327,107969090.0
2005-07-20 21:27:00,92.336,92.336,92.314,92.314,134038468.0
2005-07-20 21:28:00,92.324,92.336,92.312,92.317,147256912.0
2005-07-20 21:29:00,92.317,92.317,92.298,92.312,68637169.0
2005-07-20 21:30:00,92.326,92.326,92.313,92.313,67368423.0
2005-07-20 21:31:00,92.31,92.317,92.309,92.317,43359217.0
2005-07-20 21:32:00,92.32,92.33,92.3,92.312,87999453.0
2005-07-20 21:33:00,92.34,92.34,92.31,92.31,116775707.0
2005-07-20 21:34:00,92.312,92.315,92.303,92.309,103713494.0
2005-07-20 21:35:00,92.3,92.316,92.3,92.306,148847682.0
2005-07-20 21:36:00,92.319,92.328,92.317,92.328,59425217.0
2005-07-20 21:37:00,92.328,92.33,92.319,92.327,96869652.0
2005-07-20 21:38:00,92.33,92.33,92.311,92.319,97233986.0
2005-07-20 21:39:00,92.315,92.322,92.314,92.314,73108532.0
2005-07-20 21:40:00,92.312,92.328,92.312,92.318,78223415.0
2005-07-20 21:41:00,92.309,92.309,92.272,92.278,46919049.0
2005-07-20 21:42:00,92.277,92.282,92.253,92.257,73967564.0
2005-07-20 21:43:00,92.247,92.25,92.228,92.228,84016139.0
2005-07-20 21:44:00,92.24,92.258,92.24,92.258,106716808.0
2005-07-20 21:45:00,92.245,92.26,92.245,92.26,73294066.0
2005-07-20 21:46:00,92.26,92.26,92.24,92.255,94660825.0
2005-07-20 21:47:00,92.246,92.255,92.246,92.255,65402330.0
2005-07-20 21:48:00,92.258,92.274,92.258,92.268,97221550.0
2005-07-20 21:49:00,92.28,92.283,92.269,92.283,57503516.0
2005-07-20 21:50:00,92.283,92.283,92.264,92.277,202838114.0
2005-07-20 21:51:00,92.27,92.275,92.269,92.269,75545334.0
2005-07-20 21:52:00,92.278,92.286,92.261,92.286,156316236.0
2005-07-20 21:53:00,92.292,92.295,92.29,92.29,94687613.0
2005-07-20 21:54:00,92.28,92.28,92.266,92.27,131588515.0
2005-07-20 21:55:00,92.259,92.259,92.245,92.252,299310373.0
2005-07-20 21:56:00,92.248,92.252,92.239,92.247,232143009.0
2005-07-20 21:57:00,92.253,92.254,92.239,92.247,227087523.0
2005-07-20 21:58:00,92.248,92.253,92.24,92.252,338786855.0
2005-07-20 21:59:00,92.251,92.266,92.249,92.26,174708067.0
2005-07-20 22:00:00,92.261,92.261,92.247,92.251,67916190.0
2005-07-20 22:01:00,92.258,92.261,92.258,92.259,23678657.0
2005-07-20 22:02:00,92.267,92.267,92.254,92.257,67410104.0
2005-07-20 22:03:00,92.261,92.272,92.256,92.27,50437294.0
2005-07-20 22:04:00,92.277,92.285,92.265,92.282,97527944.0
2005-07-20 22:05:00,92.28,92.286,92.274,92.275,52063546.0
2005-07-20 22:06:00,92.273,92.285,92.26,92.285,180284716.0
2005-07-20 22:07:00,92.282,92.289,92.267,92.267,84216628.0
2005-07-20 22:08:00,92.272,92.289,92.272,92.289,39882001.0
2005-07-20 22:09:00,92.27,92.296,92.27,92.29,112969308.0
2005-07-20 22:10:00,92.285,92.285,92.266,92.266,93170408.0
2005-07-20 22:11:00,92.277,92.293,92.277,92.293,106075062.0
2005-07-20 22:12:00,92.294,92.302,92.288,92.288,55255393.0
2005-07-20 22:13:00,92.29,92.32,92.29,92.32,78311893.0
2005-07-20 22:14:00,92.318,92.33,92.303,92.33,68581762.0
2005-07-20 22:15:00,92.32,92.336,92.319,92.333,82725804.0
2005-07-20 22:16:00,92.33,92.333,92.328,92.333,39769122.0
2005-07-20 22:17:00,92.326,92.339,92.324,92.33,161110229.0
2005-07-20 22:18:00,92.33,92.33,92.317,92.318,76594254.0
2005-07-20 22:19:00,92.327,92.33,92.315,92.325,98709627.0
2005-07-20 22:20:00,92.327,92.327,92.315,92.325,80899885.0
2005-07-20 22:21:00,92.329,92.336,92.323,92.323,96267489.0
2005-07-20 22:22:00,92.338,92.375,92.338,92.37,43311149.0
2005-07-20 22:23:00,92.376,92.376,92.348,92.348,39950788.0
2005-07-20 22:24:00,92.345,92.357,92.332,92.357,112700118.0
2005-07-20 22:25:00,92.348,92.352,92.337,92.345,88657238.0
2005-07-20 22:26:00,92.337,92.341,92.33,92.338,145646159.0
2005-07-20 22:27:00,92.319,92.344,92.319,92.335,25414085.0
2005-07-20 22:28:00,92.323,92.343,92.318,92.341,175104775.0
2005-07-20 22:29:00,92.337,92.343,92.293,92.334,127279992.0
2005-07-20 22:30:00,92.332,92.338,92.316,92.338,197616905.0
2005-07-20 22:31:00,92.323,92.335,92.321,92.321,83141497.0
2005-07-20 22:32:00,92.325,92.333,92.302,92.328,268561396.0
2005-07-20 22:33:00,92.332,92.335,92.328,92.335,119120964.0
2005-07-20 22:34:00,92.329,92.33,92.3,92.33,185601728.0
2005-07-20 22:35:00,92.335,92.337,92.33,92.335,296386722.0
2005-07-20 22:36:00,92.335,92.346,92.333,92.346,388576521.0
2005-07-20 22:37:00,92.332,92.346,92.319,92.339,223759186.0
2005-07-20 22:38:00,92.358,92.396,92.358,92.38,191050728.0
2005-07-20 22:39:00,92.395,92.395,92.362,92.37,104354002.0
2005-07-20 22:40:00,92.38,92.387,92.38,92.38,53229837.0
2005-07-20 22:41:00,92.383,92.389,92.377,92.377,142596323.0
2005-07-20 22:42:00,92.376,92.399,92.376,92.399,284331592.0
2005-07-20 22:43:00,92.4,92.407,92.386,92.386,156394188.0
2005-07-20 22:44:00,92.387,92.401,92.387,92.389,226463841.0
2005-07-20 22:45:00,92.389,92.389,92.383,92.388,53216388.0
2005-07-20 22:46:00,92.387,92.402,92.387,92.399,112315351.0
2005-07-20 22:47:00,92.401,92.401,92.373,92.373,94365087.0
2005-07-20 22:48:00,92.384,92.399,92.376,92.399,114633534.0
2005-07-20 22:49:00,92.401,92.401,92.388,92.388,108588739.0
2005-07-20 22:50:00,92.384,92.384,92.344,92.367,199356992.0
2005-07-20 22:51:00,92.363,92.377,92.348,92.358,305229323.0
2005-07-20 22:52:00,92.372,92.378,92.365,92.37,57625298.0
2005-07-20 22:53:00,92.36,92.375,92.36,92.375,144246278.0
2005-07-20 22:54:00,92.38,92.387,92.373,92.373,145573288.0
2005-07-20 22:55:00,92.385,92.387,92.364,92.376,181284078.0
2005-07-20 22:56:00,92.373,92.398,92.356,92.398,82853241.0
2005-07-20 22:57:00,92.42,92.433,92.42,92.433,42783584.0
2005-07-20 22:59:00,92.438,92.453,92.435,92.453,50409421.0
2005-07-20 23:32:00,92.444,92.444,92.361,92.361,291090196.0
2005-07-20 23:33:00,92.35,92.365,92.35,92.35,106569067.0
2005-07-20 23:34:00,92.351,92.366,92.351,92.361,103464271.0
2005-07-20 23:35:00,92.368,92.368,92.355,92.355,52435549.0
2005-07-20 23:36:00,92.363,92.363,92.36,92.362,59108323.0
2005-07-20 23:37:00,92.356,92.365,92.353,92.353,72649119.0
2005-07-20 23:38:00,92.35,92.35,92.329,92.336,86420874.0
2005-07-20 23:39:00,92.32,92.32,92.305,92.305,33867289.0
2005-07-20 23:40:00,92.323,92.333,92.319,92.319,72309034.0
2005-07-20 23:41:00,92.312,92.319,92.292,92.292,90751522.0
2005-07-20 23:42:00,92.3,92.315,92.3,92.315,14890600.0
2005-07-20 23:43:00,92.327,92.334,92.319,92.319,52097019.0
2005-07-20 23:44:00,92.323,92.333,92.317,92.333,71443367.0
2005-07-20 23:45:00,92.319,92.319,92.308,92.31,35677677.0
2005-07-20 23:46:00,92.3,92.317,92.3,92.313,45929200.0
2005-07-20 23:47:00,92.316,92.331,92.31,92.331,103444645.0
2005-07-20 23:48:00,92.332,92.332,92.314,92.318,136219520.0
2005-07-20 23:49:00,92.315,92.325,92.313,92.315,81072995.0
2005-07-20 23:50:00,92.32,92.32,92.305,92.32,40063460.0
2005-07-20 23:51:00,92.298,92.32,92.298,92.32,91551069.0
2005-07-20 23:52:00,92.31,92.32,92.3,92.313,127633108.0
2005-07-20 23:53:00,92.311,92.323,92.305,92.318,69246952.0
2005-07-20 23:54:00,92.326,92.338,92.323,92.325,93126714.0
2005-07-20 23:55:00,92.329,92.344,92.321,92.321,121674748.0
2005-07-20 23:56:00,92.332,92.352,92.332,92.348,122320454.0
2005-07-20 23:57:00,92.35,92.35,92.321,92.324,384711064.0
2005-07-20 23:58:00,92.322,92.323,92.307,92.31,197238063.0
2005-07-20 23:59:00,92.306,92.321,92.304,92.318,132367137.0
2005-07-21 00:00:00,92.308,92.323,92.308,92.323,126742098.0
2005-07-21 00:01:00,92.319,92.334,92.277,92.318,85899821.0
2005-07-21 00:02:00,92.302,92.32,92.3,92.32,171339512.0
2005-07-21 00:03:00,92.315,92.325,92.315,92.32,99141791.0
2005-07-21 00:04:00,92.317,92.317,92.295,92.312,83914552.0
2005-07-21 00:05:00,92.317,92.317,92.288,92.316,77734044.0
2005-07-21 00:06:00,92.317,92.317,92.3,92.3,84387516.0
2005-07-21 00:07:00,92.3,92.3,92.28,92.295,18635506.0
2005-07-21 00:09:00,92.305,92.324,92.305,92.309,81541092.0
2005-07-21 00:10:00,92.321,92.322,92.309,92.321,108372682.0
2005-07-21 00:16:00,92.324,92.344,92.324,92.344,108834757.0
2005-07-21 00:17:00,92.344,92.349,92.331,92.343,134559496.0
2005-07-21 00:18:00,92.325,92.334,92.303,92.303,303800605.0
2005-07-21 00:19:00,92.31,92.338,92.31,92.313,90449015.0
2005-07-21 00:20:00,92.305,92.332,92.305,92.315,288141984.0
2005-07-21 00:21:00,92.319,92.32,92.29,92.293,79571076.0
2005-07-21 00:22:00,92.285,92.295,92.285,92.285,109482360.0
2005-07-21 00:23:00,92.285,92.29,92.275,92.275,63163150.0
2005-07-21 00:24:00,92.283,92.283,92.273,92.277,134333513.0
2005-07-21 00:25:00,92.278,92.278,92.275,92.275,117202778.0
2005-07-21 00:26:00,92.277,92.284,92.264,92.274,142005234.0
2005-07-21 00:27:00,92.28,92.294,92.279,92.291,104810380.0
2005-07-21 00:28:00,92.29,92.303,92.29,92.295,80122445.0
2005-07-21 00:29:00,92.29,92.3,92.285,92.285,165828132.0
2005-07-21 00:30:00,92.29,92.299,92.278,92.286,103023730.0
2005-07-21 00:31:00,92.275,92.28,92.265,92.275,134129476.0
2005-07-21 00:32:00,92.275,92.275,92.27,92.27,51843963.0
2005-07-21 00:33:00,92.269,92.269,92.246,92.249,143951401.0
2005-07-21 00:34:00,92.244,92.266,92.233,92.233,244257095.0
2005-07-21 00:35:00,92.242,92.26,92.242,92.26,81797076.0
2005-07-21 00:36:00,92.248,92.256,92.243,92.255,167609513.0
2005-07-21 00:37:00,92.25,92.265,92.247,92.258,282415419.0
2005-07-21 00:38:00,92.262,92.265,92.238,92.24,149693100.0
2005-07-21 00:39:00,92.238,92.257,92.238,92.253,268623544.0
2005-07-21 00:40:00,92.253,92.267,92.244,92.253,238210652.0
2005-07-21 00:41:00,92.255,92.259,92.246,92.255,92704614.0
2005-07-21 00:42:00,92.26,92.267,92.253,92.263,161286759.0
2005-07-21 00:43:00,92.255,92.258,92.245,92.247,85015181.0
2005-07-21 00:44:00,92.245,92.251,92.237,92.241,68871520.0
2005-07-21 00:45:00,92.238,92.247,92.231,92.232,241431001.0
2005-07-21 00:46:00,92.229,92.255,92.229,92.24,150562550.0
2005-07-21 00:47:00,92.243,92.26,92.243,92.258,111046085.0
2005-07-21 00:48:00,92.264,92.264,92.25,92.256,110101288.0
2005-07-21 00:49:00,92.248,92.264,92.248,92.256,189201562.0
2005-07-21 00:50:00,92.255,92.277,92.255,92.257,112498987.0
2005-07-21 00:51:00,92.251,92.251,92.22,92.226,88595986.0
2005-07-21 00:52:00,92.236,92.244,92.221,92.222,349462956.0
2005-07-21 00:53:00,92.236,92.244,92.23,92.235,157550499.0
2005-07-21 00:54:00,92.242,92.25,92.235,92.245,502905025.0
2005-07-21 00:55:00,92.239,92.252,92.228,92.238,502046274.0
2005-07-21 00:56:00,92.228,92.249,92.224,92.225,330572490.0
2005-07-21 00:57:00,92.211,92.211,92.186,92.2,278709891.0
2005-07-21 00:58:00,92.204,92.224,92.202,92.203,557806461.0
2005-07-21 00:59:00,92.22,92.245,92.208,92.208,568386864.0
2005-07-21 01:00:00,92.212,92.22,92.203,92.203,419782997.0
2005-07-21 01:01:00,92.186,92.213,92.168,92.213,506331668.0
2005-07-21 01:02:00,92.21,92.21,92.186,92.189,396232707.0
2005-07-21 01:04:00,92.178,92.181,92.158,92.165,421315378.0
2005-07-21 01:05:00,92.168,92.208,92.168,92.175,282716735.0
2005-07-21 01:06:00,92.165,92.196,92.165,92.185,318053871.0
2005-07-21 01:07:00,92.18,92.184,92.172,92.183,81960119.0
2005-07-21 01:08:00,92.179,92.188,92.179,92.184,39786966.0
2005-07-21 01:09:00,92.178,92.178,92.15,92.15,271220815.0
2005-07-21 01:10:00,92.158,92.172,92.155,92.172,369237640.0
2005-07-21 01:11:00,92.147,92.16,92.14,92.155,242778041.0
2005-07-21 01:14:00,92.157,92.171,92.15,92.171,244138765.0
2005-07-21 01:15:00,92.171,92.173,92.158,92.168,276329983.0
2005-07-21 01:16:00,92.175,92.18,92.165,92.17,330362191.0
2005-07-21 01:17:00,92.171,92.184,92.169,92.181,409907826.0
2005-07-21 01:18:00,92.182,92.195,92.175,92.175,416436878.0
2005-07-21 01:19:00,92.19,92.214,92.19,92.205,694642697.0
2005-07-21 01:20:00,92.209,92.215,92.192,92.195,343341289.0
2005-07-21 01:21:00,92.212,92.226,92.207,92.207,252690786.0
2005-07-21 01:22:00,92.203,92.219,92.203,92.215,45586621.0
2005-07-21 01:23:00,92.209,92.209,92.176,92.185,215591905.0
2005-07-21 01:24:00,92.175,92.19,92.172,92.19,139461769.0
2005-07-21 01:25:00,92.2,92.22,92.199,92.22,105141237.0
2005-07-21 01:26:00,92.203,92.228,92.203,92.223,86235409.0
2005-07-21 01:27:00,92.239,92.239,92.207,92.235,451294020.0
2005-07-21 01:28:00,92.232,92.247,92.231,92.247,550503204.0
2005-07-21 01:29:00,92.241,92.241,92.21,92.22,514340940.0
2005-07-21 01:30:00,92.207,92.207,92.17,92.178,671560101.0
2005-07-21 01:31:00,92.161,92.161,92.123,92.126,584695207.0
2005-07-21 01:32:00,92.115,92.128,92.098,92.111,327137150.0
2005-07-21 01:33:00,92.111,92.118,92.086,92.093,120158801.0
2005-07-21 01:34:00,92.091,92.106,92.058,92.106,219436519.0
2005-07-21 01:35:00,92.114,92.114,92.085,92.088,253222100.0
2005-07-21 01:36:00,92.085,92.088,92.071,92.077,259798142.0
2005-07-21 01:37:00,92.074,92.119,92.074,92.103,317780535.0
2005-07-21 01:38:00,92.106,92.12,92.095,92.113,210074784.0
2005-07-21 01:39:00,92.112,92.127,92.096,92.105,229310250.0
2005-07-21 01:40:00,92.097,92.111,92.097,92.109,67087841.0
2005-07-21 01:41:00,92.107,92.109,92.073,92.073,72549417.0
2005-07-21 01:42:00,92.075,92.075,92.06,92.065,83584837.0
2005-07-21 01:43:00,92.073,92.078,92.065,92.073,359016337.0
2005-07-21 01:44:00,92.072,92.086,92.053,92.053,295104312.0
2005-07-21 01:45:00,92.044,92.055,92.041,92.045,271663421.0
2005-07-21 01:46:00,92.043,92.059,92.043,92.046,172180210.0
2005-07-21 01:47:00,92.054,92.06,92.044,92.049,666731720.0
2005-07-21 01:48:00,92.054,92.078,92.053,92.078,302950820.0
2005-07-21 01:49:00,92.079,92.091,92.071,92.072,197470421.0
2005-07-21 01:50:00,92.069,92.138,92.069,92.138,260694582.0
2005-07-21 01:51:00,92.147,92.162,92.128,92.128,148062911.0
2005-07-21 01:52:00,92.121,92.16,92.121,92.16,188737296.0
2005-07-21 01:53:00,92.171,92.183,92.17,92.182,196446059.0
2005-07-21 01:54:00,92.182,92.192,92.175,92.188,87655770.0
2005-07-21 01:55:00,92.194,92.201,92.185,92.185,100298585.0
2005-07-21 01:56:00,92.173,92.178,92.162,92.172,190196481.0
2005-07-21 01:57:00,92.177,92.181,92.155,92.167,114918548.0
2005-07-21 01:58:00,92.162,92.163,92.152,92.163,61894536.0
2005-07-21 01:59:00,92.167,92.167,92.152,92.155,127406068.0
2005-07-21 02:00:00,92.158,92.167,92.15,92.161,48239880.0
2005-07-21 02:01:00,92.165,92.185,92.14,92.167,64629030.0
2005-07-21 02:02:00,92.167,92.189,92.156,92.161,259736003.0
2005-07-21 02:03:00,92.156,92.179,92.151,92.179,36984981.0
2005-07-21 02:04:00,92.18,92.205,92.18,92.202,310571280.0
2005-07-21 02:05:00,92.206,92.206,92.185,92.193,113162995.0
2005-07-21 02:07:00,92.193,92.193,92.174,92.179,134744497.0
2005-07-21 02:08:00,92.18,92.18,92.153,92.153,79522672.0
2005-07-21 02:09:00,92.151,92.161,92.143,92.152,108749455.0
2005-07-21 02:10:00,92.145,92.157,92.145,92.157,39122856.0
2005-07-21 02:11:00,92.162,92.166,92.142,92.164,106871647.0
2005-07-21 02:12:00,92.165,92.173,92.16,92.16,100174675.0
2005-07-21 02:13:00,92.163,92.17,92.163,92.167,70624033.0
2005-07-21 02:14:00,92.143,92.153,92.138,92.15,83858400.0
2005-07-21 02:15:00,92.133,92.14,92.121,92.124,147330984.0
2005-07-21 02:16:00,92.12,92.12,92.11,92.115,153552542.0
2005-07-21 02:17:00,92.118,92.135,92.114,92.124,59237868.0
2005-07-21 02:18:00,92.124,92.125,92.112,92.125,152277645.0
2005-07-21 02:19:00,92.122,92.142,92.122,92.122,106021371.0
2005-07-21 02:20:00,92.122,92.128,92.12,92.125,95138664.0
2005-07-21 02:21:00,92.13,92.133,92.128,92.128,129528813.0
2005-07-21 02:22:00,92.131,92.146,92.131,92.146,86432284.0
2005-07-21 02:23:00,92.161,92.17,92.146,92.159,201436664.0
2005-07-21 02:24:00,92.155,92.16,92.14,92.15,138893800.0
2005-07-21 02:25:00,92.149,92.162,92.133,92.159,463928354.0
2005-07-21 02:27:00,92.146,92.179,92.146,92.173,97040127.0
2005-07-21 02:28:00,92.169,92.169,92.153,92.153,78303029.0
2005-07-21 02:29:00,92.162,92.172,92.115,92.158,89268738.0
2005-07-21 02:31:00,92.149,92.149,92.132,92.142,128227622.0
2005-07-21 02:41:00,92.14,92.14,92.111,92.115,70942852.0
2005-07-21 02:42:00,92.12,92.12,92.064,92.119,46848939.0
2005-07-21 02:43:00,92.112,92.114,92.099,92.099,112415293.0
2005-07-21 02:44:00,92.095,92.095,92.067,92.067,68820038.0
2005-07-21 02:45:00,92.049,92.07,92.048,92.07,74425570.0
2005-07-21 02:48:00,92.067,92.067,92.035,92.035,55881153.0
2005-07-21 02:49:00,92.048,92.068,92.042,92.066,73235850.0
2005-07-21 02:50:00,92.063,92.073,92.05,92.073,78558776.0
2005-07-21 02:51:00,92.058,92.081,92.058,92.066,70658714.0
2005-07-21 02:52:00,92.044,92.049,92.029,92.042,9269634.0
2005-07-21 02:53:00,92.037,92.062,92.037,92.05,96566811.0
2005-07-21 02:54:00,92.05,92.053,92.041,92.045,56614395.0
2005-07-21 02:55:00,92.046,92.057,92.038,92.038,217951549.0
2005-07-21 02:56:00,92.037,92.049,92.037,92.045,58025060.0
2005-07-21 02:57:00,92.048,92.054,92.032,92.054,335464190.0
2005-07-21 02:58:00,92.062,92.087,92.062,92.065,264654042.0
2005-07-21 02:59:00,92.051,92.073,92.051,92.062,208997809.0
2005-07-21 03:00:00,92.058,92.069,92.058,92.062,107083075.0
2005-07-21 03:01:00,92.062,92.082,92.03,92.079,82768431.0
2005-07-21 03:02:00,92.072,92.08,92.06,92.065,86982754.0
2005-07-21 03:03:00,92.071,92.072,92.058,92.06,86358007.0
2005-07-21 03:04:00,92.069,92.074,92.063,92.063,96753569.0
2005-07-21 03:05:00,92.066,92.066,92.037,92.059,74949417.0
2005-07-21 03:06:00,92.059,92.096,92.059,92.096,61877873.0
2005-07-21 03:07:00,92.093,92.104,92.077,92.104,53809715.0
2005-07-21 03:08:00,92.123,92.123,92.087,92.09,123269488.0
2005-07-21 03:09:00,92.097,92.098,92.08,92.08,70828749.0
2005-07-21 03:10:00,92.102,92.136,92.102,92.132,128941485.0
2005-07-21 03:11:00,92.132,92.132,92.112,92.114,90830790.0
2005-07-21 03:12:00,92.105,92.12,92.094,92.12,225914503.0
2005-07-21 03:13:00,92.127,92.153,92.123,92.153,106881700.0
2005-07-21 03:14:00,92.161,92.183,92.161,92.181,93950861.0
2005-07-21 03:15:00,92.179,92.192,92.171,92.188,308962249.0
2005-07-21 03:16:00,92.193,92.204,92.187,92.204,46841866.0
2005-07-21 03:17:00,92.202,92.209,92.186,92.201,141587065.0
2005-07-21 03:18:00,92.191,92.238,92.191,92.194,392038559.0
2005-07-21 03:19:00,92.196,92.232,92.196,92.226,111214473.0
2005-07-21 03:20:00,92.233,92.24,92.225,92.24,259699586.0
2005-07-21 03:21:00,92.225,92.24,92.225,92.235,75797272.0
2005-07-21 03:22:00,92.24,92.24,92.235,92.24,31074630.0
2005-07-21 03:23:00,92.235,92.24,92.225,92.24,64354952.0
2005-07-21 03:24:00,92.24,92.24,92.227,92.234,80227402.0
2005-07-21 03:25:00,92.24,92.244,92.237,92.237,49512870.0
2005-07-21 03:26:00,92.235,92.238,92.22,92.233,128098821.0
2005-07-21 03:27:00,92.242,92.249,92.242,92.248,56547687.0
2005-07-21 03:28:00,92.239,92.252,92.233,92.252,13934891.0
2005-07-21 03:29:00,92.254,92.274,92.25,92.263,170074884.0
2005-07-21 03:30:00,92.27,92.276,92.26,92.272,142221523.0
2005-07-21 03:31:00,92.263,92.267,92.247,92.256,183148967.0
2005-07-21 03:32:00,92.252,92.252,92.241,92.241,122266088.0
2005-07-21 03:33:00,92.255,92.279,92.246,92.265,89326524.0
2005-07-21 03:34:00,92.25,92.259,92.229,92.25,247960456.0
2005-07-21 03:35:00,92.258,92.275,92.253,92.275,181703462.0
2005-07-21 03:36:00,92.274,92.299,92.274,92.299,106180386.0
2005-07-21 03:37:00,92.287,92.303,92.285,92.29,254359268.0
2005-07-21 03:38:00,92.294,92.303,92.282,92.287,219857980.0
2005-07-21 03:39:00,92.285,92.294,92.277,92.283,300255465.0
2005-07-21 03:40:00,92.279,92.291,92.272,92.284,288000306.0
2005-07-21 03:41:00,92.281,92.281,92.244,92.244,143287871.0
2005-07-21 03:42:00,92.241,92.255,92.238,92.252,168449822.0
2005-07-21 03:43:00,92.245,92.271,92.245,92.27,115022012.0
2005-07-21 03:44:00,92.258,92.265,92.255,92.26,151602932.0
2005-07-21 03:45:00,92.262,92.279,92.261,92.267,296616158.0
2005-07-21 03:46:00,92.265,92.275,92.265,92.27,181402699.0
2005-07-21 03:47:00,92.267,92.267,92.25,92.25,87508121.0
2005-07-21 03:48:00,92.252,92.269,92.241,92.269,139424837.0
2005-07-21 03:49:00,92.268,92.278,92.263,92.275,218415455.0
2005-07-21 03:50:00,92.274,92.283,92.262,92.266,90623909.0
2005-07-21 03:51:00,92.254,92.259,92.242,92.242,38499091.0
2005-07-21 03:52:00,92.242,92.246,92.229,92.237,399206515.0
2005-07-21 03:53:00,92.246,92.246,92.224,92.242,184991749.0
2005-07-21 03:54:00,92.245,92.25,92.235,92.242,473516346.0
2005-07-21 03:55:00,92.24,92.254,92.234,92.245,343847418.0
2005-07-21 03:56:00,92.245,92.26,92.237,92.251,291125071.0
2005-07-21 03:57:00,92.25,92.267,92.244,92.258,215290423.0
2005-07-21 03:58:00,92.261,92.282,92.26,92.268,521196400.0
2005-07-21 03:59:00,92.277,92.293,92.264,92.271,752388612.0
2005-07-21 04:00:00,92.286,92.286,92.262,92.262,341406992.0
2005-07-21 04:01:00,92.261,92.286,92.261,92.286,418548467.0
2005-07-21 04:02:00,92.277,92.294,92.268,92.291,433383469.0
2005-07-21 04:03:00,92.271,92.271,92.266,92.266,27638885.0
2005-07-21 04:04:00,92.25,92.275,92.247,92.275,431433041.0
2005-07-21 04:05:00,92.273,92.275,92.264,92.268,280764380.0
2005-07-21 04:06:00,92.273,92.292,92.273,92.291,283855692.0
2005-07-21 04:07:00,92.29,92.297,92.279,92.297,119236325.0
2005-07-21 04:09:00,92.295,92.3,92.29,92.295,233792058.0
2005-07-21 04:10:00,92.3,92.3,92.287,92.295,275758743.0
2005-07-21 04:11:00,92.281,92.292,92.27,92.29,239722007.0
2005-07-21 04:12:00,92.285,92.29,92.27,92.282,273874503.0
2005-07-21 04:13:00,92.282,92.29,92.275,92.285,281097864.0
2005-07-21 04:14:00,92.288,92.297,92.283,92.294,154584713.0
2005-07-21 04:15:00,92.293,92.293,92.28,92.288,216901449.0
2005-07-21 04:16:00,92.295,92.3,92.285,92.29,340668200.0
2005-07-21 04:17:00,92.29,92.305,92.288,92.295,431789976.0
2005-07-21 04:18:00,92.288,92.295,92.271,92.274,409287061.0
2005-07-21 04:19:00,92.277,92.289,92.267,92.27,707147149.0
2005-07-21 04:20:00,92.27,92.283,92.259,92.259,356246433.0
2005-07-21 04:21:00,92.26,92.272,92.246,92.272,150436531.0
2005-07-21 04:22:00,92.275,92.283,92.275,92.278,65589385.0
2005-07-21 04:23:00,92.273,92.273,92.257,92.264,201638785.0
2005-07-21 04:24:00,92.256,92.262,92.25,92.262,98793630.0
2005-07-21 04:25:00,92.251,92.251,92.241,92.244,45619940.0
2005-07-21 04:26:00,92.245,92.249,92.24,92.243,108187963.0
2005-07-21 04:27:00,92.245,92.25,92.22,92.245,334682806.0
2005-07-21 04:28:00,92.242,92.252,92.238,92.243,505895812.0
2005-07-21 04:29:00,92.244,92.245,92.223,92.24,525414216.0
2005-07-21 04:30:00,92.242,92.248,92.233,92.242,705178178.0
2005-07-21 04:31:00,92.242,92.243,92.213,92.213,470937159.0
2005-07-21 04:32:00,92.214,92.231,92.211,92.231,290911089.0
2005-07-21 04:33:00,92.227,92.23,92.216,92.216,116166194.0
2005-07-21 04:34:00,92.227,92.241,92.219,92.219,112276188.0
2005-07-21 04:35:00,92.223,92.23,92.212,92.225,297630414.0
2005-07-21 04:36:00,92.222,92.226,92.208,92.212,281476817.0
2005-07-21 04:37:00,92.212,92.225,92.21,92.21,354199114.0
2005-07-21 04:38:00,92.212,92.217,92.198,92.208,261381232.0
2005-07-21 04:39:00,92.205,92.215,92.2,92.203,293110800.0
2005-07-21 04:40:00,92.207,92.209,92.197,92.208,124796202.0
2005-07-21 04:41:00,92.203,92.203,92.192,92.193,99620622.0
2005-07-21 04:42:00,92.19,92.206,92.19,92.203,228246640.0
2005-07-21 04:43:00,92.202,92.208,92.195,92.204,303865882.0
2005-07-21 04:44:00,92.206,92.22,92.204,92.207,226193854.0
2005-07-21 04:45:00,92.208,92.215,92.203,92.206,245745909.0
2005-07-21 04:46:00,92.203,92.216,92.203,92.206,147207337.0
2005-07-21 04:47:00,92.213,92.22,92.202,92.207,657182214.0
2005-07-21 04:48:00,92.204,92.227,92.202,92.227,334472852.0
2005-07-21 04:49:00,92.233,92.246,92.232,92.242,110518913.0
2005-07-21 04:50:00,92.244,92.246,92.234,92.243,156593413.0
2005-07-21 04:51:00,92.244,92.248,92.241,92.244,77212640.0
2005-07-21 04:52:00,92.245,92.245,92.224,92.224,24449160.0
2005-07-21 04:53:00,92.23,92.24,92.228,92.233,275503626.0
2005-07-21 04:54:00,92.218,92.23,92.218,92.225,106896814.0
2005-07-21 04:55:00,92.225,92.231,92.215,92.23,154224619.0
2005-07-21 04:56:00,92.231,92.244,92.231,92.239,62601602.0
2005-07-21 04:57:00,92.252,92.26,92.25,92.254,177442446.0
2005-07-21 05:00:00,92.251,92.251,92.202,92.202,237625301.0
2005-07-21 05:01:00,92.209,92.217,92.203,92.215,211620698.0
2005-07-21 05:02:00,92.216,92.22,92.195,92.195,214181327.0
2005-07-21 05:03:00,92.192,92.2,92.187,92.187,128188848.0
2005-07-21 05:04:00,92.196,92.22,92.186,92.22,149217518.0
2005-07-21 05:05:00,92.227,92.238,92.227,92.228,145773509.0
2005-07-21 05:06:00,92.229,92.229,92.189,92.215,241330608.0
2005-07-21 05:07:00,92.213,92.215,92.197,92.197,113797324.0
2005-07-21 05:08:00,92.195,92.198,92.185,92.198,53503536.0
2005-07-21 05:09:00,92.196,92.207,92.193,92.2,125895406.0
2005-07-21 05:10:00,92.205,92.212,92.2,92.206,134328434.0
2005-07-21 05:11:00,92.203,92.213,92.201,92.207,225846964.0
2005-07-21 05:12:00,92.215,92.22,92.204,92.209,70468395.0
2005-07-21 05:13:00,92.213,92.216,92.203,92.207,86460533.0
2005-07-21 05:14:00,92.213,92.218,92.211,92.215,166771469.0
2005-07-21 05:15:00,92.215,92.221,92.199,92.215,203363351.0
2005-07-21 05:16:00,92.211,92.229,92.207,92.229,82782643.0
2005-07-21 05:17:00,92.232,92.237,92.224,92.225,255366156.0
2005-07-21 05:18:00,92.227,92.235,92.213,92.232,373994109.0
2005-07-21 05:19:00,92.231,92.238,92.225,92.238,138668931.0
2005-07-21 05:20:00,92.227,92.237,92.22,92.22,284353072.0
2005-07-21 05:21:00,92.228,92.235,92.207,92.235,267016108.0
2005-07-21 05:22:00,92.243,92.253,92.232,92.248,91929880.0
2005-07-21 05:23:00,92.243,92.243,92.205,92.224,84329935.0
2005-07-21 05:24:00,92.22,92.225,92.216,92.224,157429504.0
2005-07-21 05:25:00,92.225,92.25,92.225,92.25,138628290.0
2005-07-21 05:26:00,92.249,92.255,92.234,92.247,252587133.0
2005-07-21 05:27:00,92.24,92.242,92.218,92.242,165593647.0
2005-07-21 05:28:00,92.238,92.251,92.236,92.236,136923202.0
2005-07-21 05:29:00,92.235,92.242,92.222,92.242,233439811.0
2005-07-21 05:30:00,92.243,92.244,92.237,92.237,17958146.0
2005-07-21 05:31:00,92.228,92.231,92.219,92.222,265036191.0
2005-07-21 05:32:00,92.223,92.23,92.22,92.225,264476052.0
2005-07-21 05:33:00,92.225,92.227,92.2,92.2,454133117.0
2005-07-21 05:34:00,92.203,92.203,92.194,92.198,220917180.0
2005-07-21 05:35:00,92.205,92.21,92.195,92.205,214609954.0
2005-07-21 05:36:00,92.206,92.218,92.192,92.218,416314773.0
2005-07-21 05:37:00,92.215,92.215,92.21,92.215,189156353.0
2005-07-21 05:38:00,92.22,92.22,92.213,92.22,158099837.0
2005-07-21 05:39:00,92.22,92.22,92.208,92.215,89992158.0
2005-07-21 05:40:00,92.22,92.22,92.21,92.215,133044433.0
2005-07-21 05:41:00,92.214,92.239,92.209,92.233,341969722.0
2005-07-21 05:42:00,92.247,92.262,92.245,92.253,121807351.0
2005-07-21 05:43:00,92.242,92.242,92.228,92.228,51362622.0
2005-07-21 05:44:00,92.228,92.228,92.211,92.216,323454844.0
2005-07-21 05:45:00,92.219,92.231,92.21,92.231,171607250.0
2005-07-21 05:46:00,92.223,92.223,92.202,92.215,67704953.0
2005-07-21 05:47:00,92.213,92.22,92.208,92.208,187650895.0
2005-07-21 05:48:00,92.206,92.222,92.206,92.222,156098052.0
2005-07-21 05:49:00,92.217,92.228,92.215,92.218,94808365.0
2005-07-21 05:50:00,92.218,92.237,92.216,92.23,233220390.0
2005-07-21 05:51:00,92.229,92.249,92.229,92.236,425309652.0
2005-07-21 05:52:00,92.225,92.233,92.219,92.23,282177479.0
2005-07-21 05:53:00,92.233,92.24,92.228,92.234,171730683.0
2005-07-21 05:54:00,92.231,92.238,92.227,92.228,202265903.0
2005-07-21 05:55:00,92.222,92.222,92.206,92.22,165668286.0
2005-07-21 05:56:00,92.223,92.223,92.209,92.22,181937220.0
2005-07-21 05:57:00,92.213,92.215,92.197,92.197,68024878.0
2005-07-21 05:58:00,92.203,92.208,92.202,92.204,63526534.0
2005-07-21 05:59:00,92.191,92.212,92.191,92.211,94081815.0
2005-07-21 06:00:00,92.204,92.218,92.186,92.2,336508714.0
2005-07-21 06:01:00,92.183,92.183,92.123,92.143,230766104.0
2005-07-21 06:02:00,92.146,92.162,92.143,92.147,243725921.0
2005-07-21 06:03:00,92.145,92.151,92.133,92.142,97475152.0
2005-07-21 06:04:00,92.134,92.142,92.121,92.142,202089717.0
2005-07-21 06:05:00,92.14,92.15,92.135,92.143,281165375.0
2005-07-21 06:06:00,92.14,92.15,92.14,92.145,167810653.0
2005-07-21 06:07:00,92.145,92.145,92.115,92.135,159805017.0
2005-07-21 06:08:00,92.141,92.141,92.125,92.139,99497165.0
2005-07-21 06:09:00,92.126,92.129,92.11,92.125,241566291.0
2005-07-21 06:10:00,92.127,92.142,92.125,92.132,180598746.0
2005-07-21 06:11:00,92.126,92.147,92.124,92.129,162728419.0
2005-07-21 06:12:00,92.125,92.125,92.093,92.121,122165646.0
2005-07-21 06:13:00,92.127,92.136,92.115,92.136,173383970.0
2005-07-21 06:14:00,92.13,92.14,92.125,92.135,365931132.0
2005-07-21 06:15:00,92.125,92.13,92.12,92.125,180244916.0
2005-07-21 06:16:00,92.125,92.143,92.125,92.135,345817512.0
2005-07-21 06:17:00,92.134,92.14,92.126,92.134,475157226.0
2005-07-21 06:18:00,92.132,92.145,92.128,92.135,279838784.0
2005-07-21 06:19:00,92.135,92.14,92.12,92.14,324103633.0
2005-07-21 06:20:00,92.14,92.14,92.127,92.128,124453709.0
2005-07-21 06:21:00,92.124,92.138,92.118,92.118,221060826.0
2005-07-21 06:22:00,92.122,92.128,92.115,92.125,228868679.0
2005-07-21 06:23:00,92.119,92.123,92.101,92.108,220776910.0
2005-07-21 06:24:00,92.107,92.117,92.09,92.113,357815337.0
2005-07-21 06:25:00,92.125,92.125,92.091,92.103,496997511.0
2005-07-21 06:26:00,92.103,92.107,92.083,92.092,527600574.0
2005-07-21 06:27:00,92.092,92.107,92.083,92.095,641104206.0
2005-07-21 06:28:00,92.095,92.1,92.082,92.095,382778658.0
2005-07-21 06:29:00,92.098,92.106,92.09,92.102,321517572.0
2005-07-21 06:30:00,92.105,92.116,92.103,92.104,469591954.0
2005-07-21 06:31:00,92.104,92.117,92.099,92.106,492952283.0
2005-07-21 06:32:00,92.106,92.117,92.105,92.117,267299360.0
2005-07-21 06:33:00,92.11,92.122,92.098,92.122,400729848.0
2005-07-21 06:34:00,92.116,92.139,92.109,92.135,648377341.0
2005-07-21 06:35:00,92.126,92.151,92.12,92.151,659008404.0
2005-07-21 06:36:00,92.155,92.155,92.135,92.143,690702383.0
2005-07-21 06:37:00,92.134,92.148,92.13,92.143,525720944.0
2005-07-21 06:38:00,92.141,92.156,92.132,92.148,549642277.0
2005-07-21 06:39:00,92.143,92.144,92.121,92.125,596619017.0
2005-07-21 06:40:00,92.135,92.135,92.09,92.09,665645283.0
2005-07-21 06:41:00,92.102,92.122,92.098,92.116,527768884.0
2005-07-21 06:42:00,92.126,92.135,92.113,92.113,402640184.0
2005-07-21 06:43:00,92.102,92.122,92.092,92.113,775808552.0
2005-07-21 06:44:00,92.113,92.12,92.102,92.11,796780900.0
2005-07-21 06:45:00,92.117,92.132,92.113,92.121,542097702.0
2005-07-21 06:46:00,92.127,92.127,92.103,92.123,436631315.0
2005-07-21 06:47:00,92.127,92.146,92.119,92.133,217906986.0
2005-07-21 06:48:00,92.129,92.146,92.125,92.13,334415603.0
2005-07-21 06:49:00,92.135,92.145,92.122,92.128,705878430.0
2005-07-21 06:50:00,92.133,92.14,92.123,92.135,606103546.0
2005-07-21 06:51:00,92.135,92.14,92.125,92.135,708312769.0
2005-07-21 06:52:00,92.13,92.14,92.123,92.138,728828085.0
2005-07-21 06:53:00,92.14,92.143,92.128,92.128,720697444.0
2005-07-21 06:54:00,92.14,92.157,92.128,92.133,794245069.0
2005-07-21 06:55:00,92.147,92.187,92.147,92.187,453889327.0
2005-07-21 06:56:00,92.174,92.19,92.17,92.178,688447473.0
2005-07-21 06:57:00,92.179,92.207,92.177,92.202,632932792.0
2005-07-21 06:58:00,92.192,92.208,92.176,92.192,393406220.0
2005-07-21 06:59:00,92.189,92.22,92.189,92.219,477786973.0
2005-07-21 07:00:00,92.22,92.23,92.212,92.22,435105594.0
2005-07-21 07:01:00,92.223,92.223,92.205,92.223,623690463.0
2005-07-21 07:02:00,92.24,92.297,92.24,92.273,367131605.0
2005-07-21 07:03:00,92.272,92.272,92.245,92.27,571138521.0
2005-07-21 07:04:00,92.282,92.3,92.274,92.279,469726378.0
2005-07-21 07:05:00,92.288,92.289,92.272,92.272,332641749.0
2005-07-21 07:06:00,92.285,92.305,92.282,92.295,468234762.0
2005-07-21 07:07:00,92.305,92.319,92.295,92.318,238954913.0
2005-07-21 07:08:00,92.331,92.335,92.319,92.333,158758767.0
2005-07-21 07:09:00,92.333,92.337,92.32,92.328,222094079.0
2005-07-21 07:10:00,92.33,92.335,92.317,92.325,327563762.0
2005-07-21 07:11:00,92.324,92.335,92.316,92.33,126227173.0
2005-07-21 07:12:00,92.331,92.347,92.325,92.347,284755069.0
2005-07-21 07:13:00,92.338,92.342,92.328,92.328,81863305.0
2005-07-21 07:14:00,92.312,92.323,92.299,92.323,152731400.0
2005-07-21 07:15:00,92.333,92.335,92.325,92.328,28931967.0
2005-07-21 07:16:00,92.334,92.337,92.324,92.332,134021619.0
2005-07-21 07:17:00,92.325,92.333,92.323,92.332,126040623.0
2005-07-21 07:18:00,92.335,92.335,92.314,92.32,221163106.0
2005-07-21 07:19:00,92.316,92.326,92.314,92.323,394458790.0
2005-07-21 07:20:00,92.336,92.348,92.329,92.347,299081490.0
2005-07-21 07:21:00,92.347,92.347,92.321,92.333,66115432.0
2005-07-21 07:22:00,92.322,92.343,92.322,92.343,84710420.0
2005-07-21 07:23:00,92.348,92.348,92.326,92.342,222253489.0
2005-07-21 07:24:00,92.345,92.35,92.335,92.343,132409968.0
2005-07-21 07:25:00,92.351,92.351,92.323,92.325,127995662.0
2005-07-21 07:26:00,92.323,92.331,92.315,92.315,309746748.0
2005-07-21 07:27:00,92.322,92.328,92.311,92.312,157424347.0
2005-07-21 07:28:00,92.309,92.32,92.298,92.304,378874394.0
2005-07-21 07:29:00,92.295,92.307,92.293,92.294,160477240.0
2005-07-21 07:30:00,92.29,92.295,92.285,92.29,256992177.0
2005-07-21 07:31:00,92.291,92.291,92.26,92.281,386306292.0
2005-07-21 07:32:00,92.287,92.287,92.252,92.275,515579452.0
2005-07-21 07:33:00,92.272,92.281,92.253,92.274,454740665.0
2005-07-21 07:34:00,92.286,92.302,92.277,92.28,258814942.0
2005-07-21 07:35:00,92.283,92.301,92.277,92.279,371789248.0
2005-07-21 07:36:00,92.279,92.299,92.277,92.289,470082670.0
2005-07-21 07:38:00,92.299,92.325,92.297,92.297,81553817.0
2005-07-21 07:39:00,92.305,92.317,92.295,92.302,405131030.0
2005-07-21 07:40:00,92.303,92.31,92.295,92.3,341092204.0
2005-07-21 07:41:00,92.303,92.339,92.302,92.336,650142877.0
2005-07-21 07:42:00,92.33,92.337,92.295,92.295,372024638.0
2005-07-21 07:43:00,92.295,92.301,92.287,92.295,283228040.0
2005-07-21 07:44:00,92.298,92.298,92.284,92.292,339941005.0
2005-07-21 07:45:00,92.292,92.306,92.289,92.306,130566508.0
2005-07-21 07:46:00,92.307,92.31,92.289,92.296,366482940.0
2005-07-21 07:48:00,92.299,92.334,92.299,92.317,343641830.0
2005-07-21 07:49:00,92.327,92.338,92.316,92.327,150020467.0
2005-07-21 07:50:00,92.327,92.339,92.307,92.307,118865079.0
2005-07-21 07:51:00,92.312,92.327,92.311,92.312,434985187.0
2005-07-21 07:53:00,92.302,92.302,92.269,92.299,184363367.0
2005-07-21 07:54:00,92.294,92.325,92.293,92.325,264843446.0
2005-07-21 07:55:00,92.32,92.33,92.318,92.32,351827515.0
2005-07-21 07:56:00,92.337,92.352,92.325,92.325,489901257.0
2005-07-21 07:57:00,92.33,92.333,92.326,92.327,123804130.0
2005-07-21 07:58:00,92.322,92.322,92.302,92.315,122100735.0
2005-07-21 07:59:00,92.316,92.328,92.312,92.322,200057771.0
2005-07-21 08:00:00,92.321,92.352,92.314,92.348,887105805.0
2005-07-21 08:01:00,92.345,92.374,92.337,92.35,524227182.0
2005-07-21 08:02:00,92.362,92.377,92.356,92.36,234386693.0
2005-07-21 08:03:00,92.366,92.367,92.324,92.324,111114674.0
2005-07-21 08:04:00,92.335,92.366,92.334,92.348,216489877.0
2005-07-21 08:05:00,92.348,92.353,92.342,92.342,228914889.0
2005-07-21 08:06:00,92.328,92.354,92.321,92.328,398740805.0
2005-07-21 08:07:00,92.325,92.339,92.31,92.339,319462171.0
2005-07-21 08:08:00,92.348,92.35,92.333,92.337,338453409.0
2005-07-21 08:09:00,92.325,92.33,92.317,92.317,179828076.0
2005-07-21 08:10:00,92.317,92.331,92.317,92.327,151564441.0
2005-07-21 08:11:00,92.307,92.322,92.307,92.322,90046855.0
2005-07-21 08:13:00,92.333,92.352,92.33,92.352,415462244.0
2005-07-21 08:14:00,92.356,92.373,92.356,92.373,210924720.0
2005-07-21 08:15:00,92.384,92.392,92.375,92.38,353097496.0
2005-07-21 08:16:00,92.38,92.381,92.375,92.38,78196868.0
2005-07-21 08:17:00,92.377,92.386,92.36,92.385,203025514.0
2005-07-21 08:18:00,92.375,92.375,92.351,92.351,85502302.0
2005-07-21 08:19:00,92.37,92.378,92.363,92.364,173531895.0
2005-07-21 08:20:00,92.361,92.361,92.323,92.332,434160567.0
2005-07-21 08:21:00,92.343,92.373,92.343,92.348,109027951.0
2005-07-21 08:22:00,92.359,92.369,92.341,92.369,64389899.0
2005-07-21 08:23:00,92.378,92.383,92.361,92.37,106536633.0
2005-07-21 08:24:00,92.392,92.394,92.373,92.373,289071236.0
2005-07-21 08:25:00,92.369,92.379,92.357,92.361,95129432.0
2005-07-21 08:26:00,92.358,92.375,92.358,92.375,164450500.0
2005-07-21 08:27:00,92.375,92.39,92.369,92.376,560009274.0
2005-07-21 08:28:00,92.377,92.386,92.37,92.374,297512981.0
2005-07-21 08:29:00,92.378,92.391,92.367,92.376,791725983.0
2005-07-21 08:30:00,92.367,92.374,92.348,92.369,485027426.0
2005-07-21 08:31:00,92.362,92.377,92.362,92.368,204511754.0
2005-07-21 08:32:00,92.365,92.37,92.36,92.362,125463129.0
2005-07-21 08:33:00,92.366,92.366,92.345,92.355,172583571.0
2005-07-21 08:34:00,92.368,92.374,92.363,92.365,95820867.0
2005-07-21 08:35:00,92.351,92.361,92.348,92.358,188108046.0
2005-07-21 08:36:00,92.356,92.371,92.354,92.354,142688809.0
2005-07-21 08:37:00,92.35,92.367,92.349,92.367,100880851.0
2005-07-21 08:38:00,92.358,92.365,92.354,92.365,131658388.0
2005-07-21 08:39:00,92.36,92.372,92.356,92.367,443439901.0
2005-07-21 08:40:00,92.364,92.389,92.363,92.389,639463156.0
2005-07-21 08:41:00,92.39,92.423,92.382,92.4,290844316.0
2005-07-21 08:42:00,92.405,92.407,92.388,92.395,71492187.0
2005-07-21 08:43:00,92.405,92.405,92.37,92.383,259407241.0
2005-07-21 08:44:00,92.394,92.402,92.364,92.371,108860540.0
2005-07-21 08:45:00,92.36,92.387,92.354,92.367,107441000.0
2005-07-21 08:46:00,92.377,92.399,92.376,92.399,227359640.0
2005-07-21 08:47:00,92.403,92.403,92.389,92.391,140422453.0
2005-07-21 08:48:00,92.392,92.392,92.374,92.391,303756254.0
2005-07-21 08:49:00,92.39,92.39,92.367,92.372,481179266.0
2005-07-21 08:50:00,92.383,92.398,92.38,92.389,189436921.0
2005-07-21 08:51:00,92.39,92.39,92.366,92.367,141822764.0
2005-07-21 08:52:00,92.363,92.363,92.338,92.361,138304644.0
2005-07-21 08:53:00,92.374,92.393,92.364,92.386,632544868.0
2005-07-21 08:54:00,92.388,92.394,92.372,92.381,147498557.0
2005-07-21 08:55:00,92.372,92.378,92.35,92.35,157847594.0
2005-07-21 08:56:00,92.35,92.367,92.343,92.348,246767199.0
2005-07-21 08:57:00,92.349,92.349,92.313,92.313,133181906.0
2005-07-21 08:58:00,92.319,92.34,92.319,92.329,119146518.0
2005-07-21 08:59:00,92.314,92.326,92.298,92.307,576764983.0
2005-07-21 09:00:00,92.303,92.306,92.273,92.282,399379187.0
2005-07-21 09:01:00,92.273,92.273,92.222,92.234,169679369.0
2005-07-21 09:02:00,92.227,92.245,92.226,92.239,235910393.0
2005-07-21 09:03:00,92.226,92.235,92.194,92.2,353538835.0
2005-07-21 09:04:00,92.189,92.205,92.183,92.197,264349334.0
2005-07-21 09:05:00,92.178,92.24,92.176,92.206,571514629.0
2005-07-21 09:06:00,92.24,92.246,92.22,92.221,227262837.0
2005-07-21 09:07:00,92.214,92.241,92.214,92.241,244841239.0
2005-07-21 09:08:00,92.251,92.261,92.226,92.238,585251480.0
2005-07-21 09:09:00,92.245,92.26,92.234,92.247,459824158.0
2005-07-21 09:10:00,92.236,92.242,92.223,92.239,332716041.0
2005-07-21 09:11:00,92.252,92.277,92.25,92.25,280275892.0
2005-07-21 09:12:00,92.257,92.257,92.238,92.238,267356876.0
2005-07-21 09:13:00,92.238,92.251,92.227,92.251,437970111.0
2005-07-21 09:14:00,92.254,92.257,92.244,92.253,108419611.0
2005-07-21 09:15:00,92.247,92.247,92.227,92.247,167601423.0
2005-07-21 09:16:00,92.237,92.238,92.213,92.213,116511950.0
2005-07-21 09:17:00,92.222,92.231,92.222,92.23,84119864.0
2005-07-21 09:18:00,92.238,92.246,92.228,92.246,82862293.0
2005-07-21 09:19:00,92.253,92.266,92.22,92.22,283497822.0
2005-07-21 09:20:00,92.217,92.227,92.2,92.2,267995777.0
2005-07-21 09:21:00,92.212,92.222,92.203,92.218,52712799.0
2005-07-21 09:22:00,92.225,92.23,92.187,92.187,78409790.0
2005-07-21 09:23:00,92.187,92.201,92.172,92.201,444824246.0
2005-07-21 09:24:00,92.208,92.221,92.195,92.22,392869808.0
2005-07-21 09:25:00,92.212,92.234,92.19,92.19,233480130.0
2005-07-21 09:26:00,92.18,92.189,92.151,92.163,266115841.0
2005-07-21 09:27:00,92.178,92.191,92.165,92.185,176714531.0
2005-07-21 09:28:00,92.197,92.208,92.192,92.193,550299962.0
2005-07-21 09:29:00,92.192,92.199,92.185,92.199,151159441.0
2005-07-21 09:30:00,92.201,92.201,92.181,92.185,95339262.0
2005-07-21 09:31:00,92.182,92.205,92.182,92.205,206451108.0
2005-07-21 09:32:00,92.214,92.232,92.214,92.227,159049752.0
2005-07-21 09:33:00,92.232,92.253,92.196,92.253,274713100.0
2005-07-21 09:34:00,92.248,92.248,92.209,92.242,307204363.0
2005-07-21 09:35:00,92.234,92.234,92.199,92.226,451351284.0
2005-07-21 09:36:00,92.224,92.224,92.19,92.193,328421350.0
2005-07-21 09:37:00,92.189,92.228,92.189,92.228,111731426.0
2005-07-21 09:38:00,92.237,92.257,92.214,92.257,170668306.0
2005-07-21 09:39:00,92.261,92.261,92.23,92.236,353770513.0
2005-07-21 09:40:00,92.242,92.258,92.24,92.255,271877711.0
2005-07-21 09:41:00,92.25,92.279,92.25,92.264,236353837.0
2005-07-21 09:42:00,92.262,92.262,92.239,92.248,105554229.0
2005-07-21 09:43:00,92.247,92.273,92.247,92.263,55734095.0
2005-07-21 09:44:00,92.258,92.258,92.244,92.251,151034317.0
2005-07-21 09:45:00,92.25,92.258,92.241,92.25,165788773.0
2005-07-21 09:46:00,92.241,92.252,92.239,92.252,130564606.0
2005-07-21 09:47:00,92.256,92.256,92.24,92.243,49771376.0
2005-07-21 09:48:00,92.247,92.254,92.233,92.24,78152908.0
2005-07-21 09:49:00,92.239,92.241,92.233,92.238,50394505.0
2005-07-21 09:51:00,92.195,92.24,92.195,92.24,67515791.0
2005-07-21 09:52:00,92.235,92.244,92.226,92.23,115210682.0
2005-07-21 09:53:00,92.239,92.239,92.207,92.217,65583799.0
2005-07-21 09:54:00,92.23,92.23,92.215,92.225,116960111.0
2005-07-21 09:55:00,92.241,92.256,92.232,92.237,383879278.0
2005-07-21 09:56:00,92.24,92.285,92.24,92.285,134098388.0
2005-07-21 09:57:00,92.279,92.302,92.279,92.287,107164291.0
2005-07-21 09:58:00,92.295,92.295,92.271,92.291,311317034.0
2005-07-21 09:59:00,92.3,92.318,92.287,92.303,473847678.0
2005-07-21 10:00:00,92.275,92.287,92.242,92.287,272149864.0
2005-07-21 10:01:00,92.302,92.305,92.251,92.281,192101116.0
2005-07-21 10:02:00,92.277,92.289,92.274,92.289,61775217.0
2005-07-21 10:03:00,92.285,92.291,92.28,92.29,195875613.0
2005-07-21 10:04:00,92.292,92.307,92.292,92.307,117859014.0
2005-07-21 10:05:00,92.307,92.307,92.287,92.287,64140389.0
2005-07-21 10:06:00,92.271,92.282,92.244,92.244,351580346.0
2005-07-21 10:07:00,92.248,92.26,92.244,92.26,161027911.0
2005-07-21 10:08:00,92.262,92.273,92.257,92.261,175611693.0
2005-07-21 10:09:00,92.261,92.261,92.242,92.25,280211503.0
2005-07-21 10:10:00,92.246,92.264,92.24,92.258,131685870.0
2005-07-21 10:11:00,92.255,92.265,92.255,92.26,82923859.0
2005-07-21 10:12:00,92.256,92.263,92.254,92.263,94566058.0
2005-07-21 10:13:00,92.267,92.273,92.257,92.257,99096811.0
2005-07-21 10:14:00,92.267,92.275,92.263,92.266,127740008.0
2005-07-21 10:15:00,92.267,92.271,92.22,92.268,220147972.0
2005-07-21 10:16:00,92.276,92.276,92.257,92.27,101353623.0
2005-07-21 10:17:00,92.27,92.27,92.2,92.27,418927716.0
2005-07-21 10:18:00,92.279,92.303,92.279,92.302,115304595.0
2005-07-21 10:19:00,92.324,92.337,92.281,92.32,304218664.0
2005-07-21 10:20:00,92.315,92.338,92.284,92.335,238541227.0
2005-07-21 10:21:00,92.333,92.333,92.323,92.327,95964948.0
2005-07-21 10:22:00,92.317,92.322,92.307,92.308,122945022.0
2005-07-21 10:23:00,92.307,92.325,92.306,92.315,448572428.0
2005-07-21 10:24:00,92.322,92.323,92.309,92.312,101547683.0
2005-07-21 10:25:00,92.312,92.312,92.247,92.296,87127309.0
2005-07-21 10:26:00,92.293,92.295,92.246,92.292,166338269.0
2005-07-21 10:27:00,92.293,92.298,92.284,92.294,96296639.0
2005-07-21 10:28:00,92.303,92.32,92.255,92.255,95889565.0
2005-07-21 10:29:00,92.291,92.312,92.291,92.297,126849647.0
2005-07-21 10:30:00,92.293,92.3,92.286,92.3,226142058.0
2005-07-21 10:31:00,92.3,92.314,92.298,92.302,154976680.0
2005-07-21 10:32:00,92.3,92.3,92.26,92.279,146531189.0
2005-07-21 10:33:00,92.27,92.27,92.252,92.258,293466004.0
2005-07-21 10:34:00,92.255,92.255,92.232,92.232,107225080.0
2005-07-21 10:35:00,92.243,92.248,92.241,92.248,92717227.0
2005-07-21 10:36:00,92.232,92.256,92.232,92.256,90975782.0
2005-07-21 10:37:00,92.256,92.256,92.237,92.247,76919008.0
2005-07-21 10:38:00,92.244,92.254,92.243,92.245,139569191.0
2005-07-21 10:39:00,92.248,92.259,92.199,92.252,432383416.0
2005-07-21 10:40:00,92.252,92.277,92.252,92.277,108035946.0
2005-07-21 10:41:00,92.27,92.286,92.26,92.286,287275035.0
2005-07-21 10:42:00,92.291,92.3,92.284,92.3,324541567.0
2005-07-21 10:43:00,92.29,92.296,92.241,92.284,251986133.0
2005-07-21 10:44:00,92.282,92.296,92.24,92.293,237187576.0
2005-07-21 10:45:00,92.3,92.3,92.28,92.3,233834730.0
2005-07-21 10:46:00,92.293,92.301,92.285,92.285,263258601.0
2005-07-21 10:47:00,92.285,92.3,92.268,92.291,373450691.0
2005-07-21 10:48:00,92.292,92.3,92.245,92.29,347011231.0
2005-07-21 10:49:00,92.297,92.305,92.254,92.302,374627969.0
2005-07-21 10:50:00,92.3,92.327,92.265,92.327,245355997.0
2005-07-21 10:51:00,92.336,92.346,92.29,92.33,241939119.0
2005-07-21 10:52:00,92.345,92.362,92.339,92.348,466933927.0
2005-07-21 10:53:00,92.366,92.379,92.358,92.358,359237993.0
2005-07-21 10:54:00,92.364,92.396,92.357,92.374,544834493.0
2005-07-21 10:55:00,92.377,92.398,92.366,92.382,273339737.0
2005-07-21 10:56:00,92.393,92.398,92.364,92.397,231568919.0
2005-07-21 10:57:00,92.419,92.432,92.407,92.421,150013061.0
2005-07-21 10:58:00,92.418,92.418,92.383,92.388,76337764.0
2005-07-21 10:59:00,92.39,92.409,92.351,92.405,235708677.0
2005-07-21 11:00:00,92.398,92.413,92.39,92.41,345094032.0
2005-07-21 11:01:00,92.417,92.45,92.417,92.439,406708383.0
2005-07-21 11:02:00,92.432,92.433,92.412,92.412,429145256.0
2005-07-21 11:03:00,92.403,92.417,92.395,92.417,121276280.0
2005-07-21 11:04:00,92.399,92.418,92.39,92.412,432680215.0
2005-07-21 11:05:00,92.412,92.414,92.38,92.396,592690991.0
2005-07-21 11:06:00,92.393,92.427,92.393,92.425,388734556.0
2005-07-21 11:07:00,92.427,92.439,92.42,92.432,208693320.0
2005-07-21 11:08:00,92.441,92.441,92.414,92.416,457235869.0
2005-07-21 11:09:00,92.424,92.434,92.411,92.427,313418036.0
2005-07-21 11:10:00,92.42,92.436,92.419,92.43,379913146.0
2005-07-21 11:11:00,92.434,92.473,92.426,92.471,333048500.0
2005-07-21 11:12:00,92.482,92.488,92.476,92.477,521659011.0
2005-07-21 11:13:00,92.472,92.493,92.463,92.483,445113509.0
2005-07-21 11:14:00,92.483,92.492,92.465,92.472,288306054.0
2005-07-21 11:15:00,92.463,92.466,92.433,92.44,412560302.0
2005-07-21 11:16:00,92.458,92.458,92.446,92.446,129649128.0
2005-07-21 11:17:00,92.453,92.461,92.444,92.444,169993505.0
2005-07-21 11:18:00,92.437,92.443,92.421,92.425,98957947.0
2005-07-21 11:19:00,92.427,92.43,92.398,92.409,386039466.0
2005-07-21 11:20:00,92.405,92.408,92.379,92.384,530399978.0
2005-07-21 11:22:00,92.384,92.41,92.384,92.402,193051066.0
2005-07-21 11:23:00,92.415,92.423,92.402,92.413,139119940.0
2005-07-21 11:24:00,92.417,92.433,92.414,92.428,417410799.0
2005-07-21 11:25:00,92.422,92.426,92.408,92.415,357844063.0
2005-07-21 11:26:00,92.41,92.41,92.37,92.37,573570331.0
2005-07-21 11:27:00,92.365,92.365,92.332,92.357,527002614.0
2005-07-21 11:28:00,92.362,92.381,92.346,92.373,357927592.0
2005-07-21 11:29:00,92.368,92.372,92.347,92.365,379184973.0
2005-07-21 11:30:00,92.357,92.358,92.298,92.352,165963783.0
2005-07-21 11:31:00,92.355,92.355,92.34,92.35,285010822.0
2005-07-21 11:32:00,92.343,92.36,92.341,92.353,331653252.0
2005-07-21 11:33:00,92.36,92.364,92.346,92.351,257776568.0
2005-07-21 11:34:00,92.345,92.347,92.331,92.333,194774139.0
2005-07-21 11:35:00,92.328,92.332,92.304,92.316,382240629.0
2005-07-21 11:36:00,92.324,92.343,92.32,92.33,654413510.0
2005-07-21 11:37:00,92.335,92.349,92.315,92.343,769305489.0
2005-07-21 11:38:00,92.343,92.345,92.332,92.337,404526497.0
2005-07-21 11:39:00,92.343,92.355,92.334,92.347,329221056.0
2005-07-21 11:40:00,92.345,92.345,92.33,92.332,186273737.0
2005-07-21 11:41:00,92.336,92.34,92.313,92.34,144653053.0
2005-07-21 11:42:00,92.343,92.355,92.335,92.34,323755363.0
2005-07-21 11:43:00,92.347,92.347,92.327,92.336,629417878.0
2005-07-21 11:44:00,92.33,92.345,92.325,92.335,428521058.0
2005-07-21 11:45:00,92.34,92.349,92.335,92.341,148302052.0
2005-07-21 11:46:00,92.344,92.359,92.335,92.338,299627532.0
2005-07-21 11:47:00,92.331,92.333,92.315,92.32,326577961.0
2005-07-21 11:48:00,92.313,92.33,92.313,92.33,129521640.0
2005-07-21 11:49:00,92.332,92.337,92.327,92.332,223546671.0
2005-07-21 11:50:00,92.328,92.329,92.307,92.319,164051994.0
2005-07-21 11:51:00,92.324,92.347,92.319,92.319,441506888.0
2005-07-21 11:52:00,92.329,92.343,92.319,92.332,397464038.0
2005-07-21 11:53:00,92.342,92.356,92.326,92.34,483198299.0
2005-07-21 11:54:00,92.332,92.334,92.315,92.32,448846549.0
2005-07-21 11:55:00,92.327,92.348,92.311,92.348,396758959.0
2005-07-21 11:56:00,92.337,92.337,92.311,92.311,324238209.0
2005-07-21 11:57:00,92.304,92.324,92.302,92.312,381256152.0
2005-07-21 11:58:00,92.323,92.336,92.315,92.33,301498194.0
2005-07-21 11:59:00,92.323,92.341,92.302,92.33,185322440.0
2005-07-21 12:00:00,92.325,92.325,92.273,92.302,559507401.0
2005-07-21 12:01:00,92.276,92.319,92.276,92.307,398416368.0
2005-07-21 12:02:00,92.315,92.321,92.299,92.3,206664595.0
2005-07-21 12:03:00,92.298,92.313,92.291,92.307,309387322.0
2005-07-21 12:04:00,92.308,92.315,92.298,92.31,486385364.0
2005-07-21 12:05:00,92.303,92.321,92.303,92.317,367235065.0
2005-07-21 12:06:00,92.317,92.339,92.317,92.332,602039754.0
2005-07-21 12:07:00,92.331,92.338,92.312,92.32,553211051.0
2005-07-21 12:08:00,92.31,92.316,92.27,92.27,421827887.0
2005-07-21 12:09:00,92.277,92.311,92.276,92.286,268312189.0
2005-07-21 12:10:00,92.295,92.308,92.286,92.286,506696335.0
2005-07-21 12:11:00,92.283,92.294,92.272,92.294,187520777.0
2005-07-21 12:12:00,92.278,92.282,92.262,92.273,170794205.0
2005-07-21 12:13:00,92.275,92.292,92.274,92.274,186125058.0
2005-07-21 12:14:00,92.274,92.289,92.267,92.28,207177331.0
2005-07-21 12:15:00,92.292,92.292,92.282,92.288,30248934.0
2005-07-21 12:16:00,92.28,92.292,92.26,92.288,356315981.0
2005-07-21 12:17:00,92.291,92.303,92.285,92.299,113456772.0
2005-07-21 12:18:00,92.302,92.306,92.279,92.299,178798995.0
2005-07-21 12:19:00,92.266,92.28,92.262,92.279,167220365.0
2005-07-21 12:20:00,92.279,92.291,92.271,92.275,106730813.0
2005-07-21 12:21:00,92.266,92.274,92.257,92.257,142684713.0
2005-07-21 12:22:00,92.25,92.254,92.237,92.245,130262161.0
2005-07-21 12:23:00,92.245,92.255,92.235,92.247,408033791.0
2005-07-21 12:24:00,92.236,92.25,92.231,92.244,154272090.0
2005-07-21 12:25:00,92.24,92.24,92.213,92.225,234276223.0
2005-07-21 12:26:00,92.228,92.232,92.218,92.218,69744355.0
2005-07-21 12:27:00,92.215,92.22,92.194,92.217,158028437.0
2005-07-21 12:28:00,92.234,92.24,92.222,92.225,236731960.0
2005-07-21 12:29:00,92.211,92.241,92.209,92.237,81583473.0
2005-07-21 12:30:00,92.25,92.25,92.224,92.228,252733767.0
2005-07-21 12:31:00,92.232,92.244,92.224,92.232,173503692.0
2005-07-21 12:32:00,92.235,92.24,92.204,92.204,165816123.0
2005-07-21 12:33:00,92.209,92.225,92.204,92.207,277794365.0
2005-07-21 12:34:00,92.206,92.214,92.187,92.187,192899596.0
2005-07-21 12:35:00,92.196,92.196,92.146,92.16,179505912.0
2005-07-21 12:36:00,92.168,92.18,92.153,92.157,270879901.0
2005-07-21 12:37:00,92.159,92.2,92.159,92.191,155247817.0
2005-07-21 12:38:00,92.193,92.207,92.186,92.207,495997621.0
2005-07-21 12:39:00,92.207,92.211,92.198,92.202,171938646.0
2005-07-21 12:40:00,92.192,92.195,92.182,92.185,187638511.0
2005-07-21 12:41:00,92.172,92.173,92.147,92.157,310100383.0
2005-07-21 12:42:00,92.166,92.182,92.154,92.154,586472436.0
2005-07-21 12:43:00,92.146,92.171,92.145,92.159,500845167.0
2005-07-21 12:44:00,92.16,92.172,92.139,92.139,492352024.0
2005-07-21 12:45:00,92.145,92.145,92.121,92.135,461974290.0
2005-07-21 12:46:00,92.139,92.156,92.127,92.143,347938837.0
2005-07-21 12:47:00,92.137,92.163,92.137,92.157,308437460.0
2005-07-21 12:48:00,92.169,92.169,92.136,92.145,215975551.0
2005-07-21 12:49:00,92.138,92.151,92.137,92.137,376619290.0
2005-07-21 12:50:00,92.128,92.136,92.106,92.106,451164144.0
2005-07-21 12:51:00,92.11,92.113,92.093,92.111,282797491.0
2005-07-21 12:52:00,92.115,92.133,92.101,92.124,538690547.0
2005-07-21 12:53:00,92.122,92.135,92.111,92.123,608151823.0
2005-07-21 12:54:00,92.123,92.139,92.11,92.11,243945490.0
2005-07-21 12:55:00,92.113,92.136,92.107,92.124,354961660.0
2005-07-21 12:56:00,92.117,92.117,92.085,92.085,121417847.0
2005-07-21 12:57:00,92.105,92.105,92.058,92.058,370641951.0
2005-07-21 12:58:00,92.063,92.063,92.005,92.005,460013134.0
2005-07-21 12:59:00,92.02,92.072,91.964,92.002,303919119.0
2005-07-21 13:00:00,92.052,92.063,91.996,92.019,265044120.0
2005-07-21 13:01:00,91.985,92.016,91.936,92.016,452644578.0
2005-07-21 13:02:00,92.024,92.057,91.991,92.056,356152954.0
2005-07-21 13:03:00,92.055,92.055,91.961,91.974,270826742.0
2005-07-21 13:04:00,91.94,91.967,91.844,91.844,450496353.0
2005-07-21 13:05:00,91.845,91.859,91.802,91.859,484681445.0
2005-07-21 13:06:00,91.859,91.859,91.651,91.686,485105352.0
2005-07-21 13:07:00,91.678,91.804,91.563,91.584,288705092.0
2005-07-21 13:08:00,91.567,91.64,91.558,91.64,398779381.0
2005-07-21 13:09:00,91.615,91.644,91.547,91.61,430042885.0
2005-07-21 13:10:00,91.634,91.809,91.634,91.809,381822799.0
2005-07-21 13:11:00,91.807,91.823,91.708,91.767,447117652.0
2005-07-21 13:12:00,91.758,91.758,91.658,91.66,389200538.0
2005-07-21 13:13:00,91.665,91.718,91.651,91.687,309229393.0
2005-07-21 13:14:00,91.706,91.819,91.661,91.79,566963622.0
2005-07-21 13:15:00,91.795,91.818,91.74,91.778,430462561.0
2005-07-21 13:16:00,91.769,91.769,91.698,91.723,612969528.0
2005-07-21 13:17:00,91.742,91.777,91.724,91.74,255126573.0
2005-07-21 13:18:00,91.728,91.762,91.707,91.714,420471764.0
2005-07-21 13:19:00,91.683,91.707,91.624,91.636,479860832.0
2005-07-21 13:20:00,91.611,91.636,91.451,91.451,428365970.0
2005-07-21 13:21:00,91.439,91.489,91.437,91.437,282974613.0
2005-07-21 13:22:00,91.438,91.514,91.409,91.409,408736823.0
2005-07-21 13:23:00,91.373,91.373,91.3,91.357,220649692.0
2005-07-21 13:24:00,91.34,91.364,91.27,91.271,266310824.0
2005-07-21 13:25:00,91.222,91.247,91.17,91.184,693384213.0
2005-07-21 13:26:00,91.19,91.194,91.08,91.08,333004244.0
2005-07-21 13:27:00,91.084,91.189,91.084,91.125,352105190.0
2005-07-21 13:28:00,91.158,91.158,91.033,91.038,154042904.0
2005-07-21 13:29:00,91.043,91.089,91.001,91.001,118331866.0
2005-07-21 13:30:00,91.005,91.148,90.994,91.144,228858263.0
2005-07-21 13:31:00,91.166,91.394,91.166,91.394,339412995.0
2005-07-21 13:32:00,91.413,91.46,91.331,91.331,417781992.0
2005-07-21 13:33:00,91.301,91.343,91.264,91.304,489590857.0
2005-07-21 13:34:00,91.3,91.3,91.207,91.207,439665686.0
2005-07-21 13:35:00,91.223,91.306,91.211,91.305,389050774.0
2005-07-21 13:36:00,91.324,91.369,91.267,91.313,402140221.0
2005-07-21 13:37:00,91.355,91.396,91.353,91.396,91351336.0
2005-07-21 13:38:00,91.422,91.52,91.406,91.52,393412305.0
2005-07-21 13:39:00,91.57,91.631,91.514,91.6,144119370.0
2005-07-21 13:40:00,91.604,91.618,91.498,91.565,384556113.0
2005-07-21 13:41:00,91.545,91.553,91.486,91.486,245262989.0
2005-07-21 13:42:00,91.492,91.564,91.46,91.485,248493609.0
2005-07-21 13:43:00,91.497,91.497,91.421,91.45,251241362.0
2005-07-21 13:44:00,91.431,91.471,91.37,91.441,283518639.0
2005-07-21 13:45:00,91.442,91.497,91.354,91.497,383593206.0
2005-07-21 13:46:00,91.497,91.522,91.452,91.471,502373244.0
2005-07-21 13:47:00,91.421,91.488,91.418,91.425,793087729.0
2005-07-21 13:48:00,91.345,91.421,91.345,91.403,248248914.0
2005-07-21 13:49:00,91.416,91.442,91.385,91.423,320140001.0
2005-07-21 13:50:00,91.408,91.45,91.399,91.44,542476822.0
2005-07-21 13:51:00,91.443,91.485,91.434,91.457,277908352.0
2005-07-21 13:52:00,91.456,91.466,91.39,91.465,241380788.0
2005-07-21 13:53:00,91.457,91.457,91.387,91.415,320315426.0
2005-07-21 13:54:00,91.406,91.406,91.327,91.376,548695987.0
2005-07-21 13:55:00,91.39,91.412,91.338,91.374,475811123.0
2005-07-21 13:56:00,91.376,91.413,91.356,91.397,403906093.0
2005-07-21 13:57:00,91.409,91.43,91.339,91.351,478659148.0
2005-07-21 13:58:00,91.425,91.457,91.381,91.424,660735677.0
2005-07-21 13:59:00,91.418,91.448,91.391,91.432,490588761.0
2005-07-21 14:00:00,91.437,91.472,91.394,91.445,406679994.0
2005-07-21 14:01:00,91.463,91.521,91.463,91.501,390686407.0
2005-07-21 14:02:00,91.511,91.512,91.426,91.448,394328624.0
2005-07-21 14:03:00,91.441,91.452,91.434,91.443,435259579.0
2005-07-21 14:04:00,91.439,91.466,91.383,91.453,804017139.0
2005-07-21 14:05:00,91.452,91.469,91.413,91.451,514745931.0
2005-07-21 14:06:00,91.412,91.483,91.401,91.452,379691203.0
2005-07-21 14:07:00,91.469,91.469,91.427,91.444,287692921.0
2005-07-21 14:08:00,91.459,91.505,91.459,91.47,372077806.0
2005-07-21 14:09:00,91.46,91.46,91.439,91.445,49965106.0
2005-07-21 14:10:00,91.452,91.487,91.431,91.431,245315242.0
2005-07-21 14:11:00,91.415,91.429,91.375,91.39,157886435.0
2005-07-21 14:12:00,91.37,91.421,91.349,91.408,274501005.0
2005-07-21 14:13:00,91.418,91.425,91.397,91.41,119360563.0
2005-07-21 14:14:00,91.374,91.457,91.369,91.457,154722539.0
2005-07-21 14:15:00,91.457,91.457,91.382,91.413,237620944.0
2005-07-21 14:16:00,91.416,91.419,91.358,91.389,386653829.0
2005-07-21 14:17:00,91.361,91.418,91.337,91.418,251199538.0
2005-07-21 14:18:00,91.416,91.427,91.356,91.427,322704350.0
2005-07-21 14:19:00,91.416,91.426,91.365,91.365,133745655.0
2005-07-21 14:20:00,91.356,91.356,91.318,91.32,187265092.0
2005-07-21 14:21:00,91.288,91.362,91.288,91.362,71443775.0
2005-07-21 14:22:00,91.368,91.368,91.28,91.335,158932157.0
2005-07-21 14:23:00,91.334,91.334,91.309,91.309,93202741.0
2005-07-21 14:24:00,91.296,91.302,91.227,91.272,142793129.0
2005-07-21 14:25:00,91.287,91.287,91.221,91.221,37829811.0
2005-07-21 14:26:00,91.211,91.249,91.211,91.24,225761509.0
2005-07-21 14:27:00,91.26,91.286,91.243,91.274,212692138.0
2005-07-21 14:28:00,91.266,91.276,91.204,91.245,342216640.0
2005-07-21 14:29:00,91.196,91.253,91.176,91.194,400728279.0
2005-07-21 14:30:00,91.154,91.257,91.154,91.242,260947689.0
2005-07-21 14:31:00,91.211,91.287,91.211,91.25,284828456.0
2005-07-21 14:32:00,91.262,91.281,91.199,91.276,161454942.0
2005-07-21 14:33:00,91.294,91.308,91.23,91.294,279935081.0
2005-07-21 14:34:00,91.306,91.31,91.247,91.284,293895914.0
2005-07-21 14:35:00,91.271,91.273,91.219,91.243,319370839.0
2005-07-21 14:36:00,91.224,91.224,91.162,91.169,213328055.0
2005-07-21 14:37:00,91.175,91.176,91.085,91.085,206730843.0
2005-07-21 14:38:00,91.065,91.068,91.035,91.035,137270687.0
2005-07-21 14:39:00,91.028,91.058,91.027,91.035,169913380.0
2005-07-21 14:40:00,91.022,91.056,91.001,91.015,177900239.0
2005-07-21 14:41:00,91.035,91.124,91.035,91.124,267820362.0
2005-07-21 14:42:00,91.152,91.174,91.152,91.167,61866478.0
2005-07-21 14:43:00,91.181,91.224,91.181,91.224,90004754.0
2005-07-21 14:44:00,91.217,91.269,91.184,91.269,328200517.0
2005-07-21 14:45:00,91.26,91.26,91.223,91.238,273866263.0
2005-07-21 14:46:00,91.239,91.253,91.153,91.153,421301146.0
2005-07-21 14:47:00,91.14,91.14,91.091,91.091,189746617.0
2005-07-21 14:48:00,91.114,91.16,91.114,91.16,187642138.0
2005-07-21 14:49:00,91.172,91.195,91.16,91.16,285248760.0
2005-07-21 14:50:00,91.151,91.175,91.145,91.171,130029317.0
2005-07-21 14:51:00,91.193,91.193,91.137,91.157,412364043.0
2005-07-21 14:52:00,91.16,91.171,91.145,91.145,337111621.0
2005-07-21 14:53:00,91.142,91.164,91.134,91.154,110434943.0
2005-07-21 14:54:00,91.164,91.169,91.156,91.157,150147690.0
2005-07-21 14:55:00,91.152,91.158,91.092,91.13,252552397.0
2005-07-21 14:56:00,91.124,91.124,91.072,91.092,209530939.0
2005-07-21 14:57:00,91.075,91.075,91.021,91.035,351444947.0
2005-07-21 14:58:00,91.018,91.018,90.917,90.997,273387424.0
2005-07-21 14:59:00,90.982,90.982,90.845,90.865,823202764.0
2005-07-21 15:00:00,90.83,90.872,90.783,90.83,584791088.0
2005-07-21 15:01:00,90.839,90.99,90.839,90.99,137595174.0
2005-07-21 15:02:00,91.005,91.093,90.972,91.075,253039141.0
2005-07-21 15:03:00,91.076,91.119,91.066,91.115,113715871.0
2005-07-21 15:04:00,91.1,91.115,91.093,91.112,90790772.0
2005-07-21 15:05:00,91.088,91.097,91.041,91.097,166221705.0
2005-07-21 15:06:00,91.112,91.127,91.081,91.083,141368472.0
2005-07-21 15:07:00,91.084,91.085,91.057,91.057,187381904.0
2005-07-21 15:08:00,91.053,91.075,91.034,91.075,77765449.0
2005-07-21 15:09:00,91.08,91.08,91.045,91.06,235458114.0
2005-07-21 15:10:00,91.054,91.054,91.004,91.032,135082918.0
2005-07-21 15:11:00,91.023,91.04,90.975,91.038,331264231.0
2005-07-21 15:12:00,91.027,91.039,90.988,90.99,206356686.0
2005-07-21 15:13:00,90.997,91.061,90.992,91.038,226564645.0
2005-07-21 15:14:00,91.041,91.078,91.02,91.078,61606200.0
2005-07-21 15:15:00,91.083,91.083,90.989,90.989,430685904.0
2005-07-21 15:16:00,91.018,91.066,91.018,91.066,198537844.0
2005-07-21 15:17:00,91.061,91.08,91.053,91.08,213112968.0
2005-07-21 15:18:00,91.061,91.085,91.045,91.08,114713815.0
2005-07-21 15:19:00,91.095,91.123,91.095,91.117,39587597.0
2005-07-21 15:20:00,91.098,91.099,91.046,91.093,131247490.0
2005-07-21 15:21:00,91.091,91.135,91.09,91.135,203995974.0
2005-07-21 15:22:00,91.12,91.146,91.109,91.113,114047287.0
2005-07-21 15:23:00,91.116,91.135,91.075,91.135,225631706.0
2005-07-21 15:24:00,91.131,91.131,91.095,91.106,64031843.0
2005-07-21 15:25:00,91.112,91.136,91.112,91.13,145684658.0
2005-07-21 15:26:00,91.13,91.183,91.13,91.172,170921357.0
2005-07-21 15:27:00,91.165,91.218,91.152,91.218,50524620.0
2005-07-21 15:28:00,91.235,91.237,91.157,91.171,138415668.0
2005-07-21 15:29:00,91.182,91.2,91.135,91.2,100287696.0
2005-07-21 15:30:00,91.188,91.188,91.144,91.144,139233173.0
2005-07-21 15:31:00,91.138,91.152,91.119,91.131,137161319.0
2005-07-21 15:32:00,91.142,91.164,91.142,91.16,52829612.0
2005-07-21 15:33:00,91.152,91.162,91.137,91.158,162076926.0
2005-07-21 15:34:00,91.168,91.173,91.139,91.143,117230182.0
2005-07-21 15:35:00,91.151,91.151,91.115,91.115,98729449.0
2005-07-21 15:36:00,91.115,91.13,91.112,91.125,116233124.0
2005-07-21 15:37:00,91.165,91.24,91.162,91.24,126550480.0
2005-07-21 15:38:00,91.26,91.26,91.222,91.225,83603499.0
2005-07-21 15:39:00,91.236,91.24,91.22,91.232,27730597.0
2005-07-21 15:40:00,91.215,91.222,91.202,91.216,199373068.0
2005-07-21 15:41:00,91.22,91.254,91.216,91.254,34912164.0
2005-07-21 15:42:00,91.258,91.276,91.25,91.266,48851052.0
2005-07-21 15:43:00,91.277,91.313,91.272,91.313,95043678.0
2005-07-21 15:44:00,91.29,91.309,91.274,91.275,90435881.0
2005-07-21 15:45:00,91.274,91.274,91.208,91.214,165366176.0
2005-07-21 15:46:00,91.236,91.249,91.212,91.242,278367201.0
2005-07-21 15:47:00,91.241,91.241,91.168,91.19,255119074.0
2005-07-21 15:48:00,91.179,91.179,91.146,91.17,83908542.0
2005-07-21 15:49:00,91.172,91.172,91.145,91.145,65776955.0
2005-07-21 15:50:00,91.141,91.144,91.103,91.103,44189453.0
2005-07-21 15:51:00,91.097,91.097,91.056,91.065,368757379.0
2005-07-21 15:52:00,91.072,91.111,91.072,91.111,329909342.0
2005-07-21 15:53:00,91.108,91.117,91.097,91.1,94591533.0
2005-07-21 15:54:00,91.101,91.114,91.064,91.103,104570975.0
2005-07-21 15:55:00,91.12,91.135,91.08,91.115,251110276.0
2005-07-21 15:56:00,91.117,91.143,91.109,91.132,319136186.0
2005-07-21 15:57:00,91.118,91.155,91.115,91.146,262856150.0
2005-07-21 15:58:00,91.139,91.141,91.095,91.127,429174571.0
2005-07-21 15:59:00,91.119,91.186,91.102,91.165,162697305.0
2005-07-21 16:00:00,91.162,91.162,91.142,91.152,63688414.0
2005-07-21 16:01:00,91.163,91.167,91.145,91.151,48755263.0
2005-07-21 16:02:00,91.158,91.18,91.127,91.139,230655852.0
2005-07-21 16:03:00,91.129,91.133,91.105,91.13,230331366.0
2005-07-21 16:04:00,91.122,91.122,91.033,91.107,260214339.0
2005-07-21 16:05:00,91.105,91.105,91.075,91.075,71450448.0
2005-07-21 16:06:00,91.07,91.087,91.066,91.074,25667464.0
2005-07-21 16:07:00,91.091,91.107,91.074,91.074,186742975.0
2005-07-21 16:08:00,91.079,91.131,91.079,91.115,160749416.0
2005-07-21 16:09:00,91.158,91.164,91.131,91.133,110552728.0
2005-07-21 16:10:00,91.125,91.127,91.101,91.101,147393594.0
2005-07-21 16:11:00,91.13,91.13,91.105,91.116,230228298.0
2005-07-21 16:12:00,91.108,91.108,91.082,91.082,354974764.0
2005-07-21 16:13:00,91.124,91.128,91.109,91.109,90077109.0
2005-07-21 16:14:00,91.115,91.162,91.101,91.162,46170411.0
2005-07-21 16:15:00,91.176,91.211,91.17,91.211,59480295.0
2005-07-21 16:16:00,91.202,91.202,91.142,91.162,123987219.0
2005-07-21 16:17:00,91.138,91.157,91.118,91.152,161564074.0
2005-07-21 16:18:00,91.152,91.168,91.126,91.126,82233926.0
2005-07-21 16:19:00,91.124,91.155,91.124,91.152,38262626.0
2005-07-21 16:20:00,91.141,91.162,91.14,91.161,89028597.0
2005-07-21 16:21:00,91.14,91.151,91.129,91.149,54843624.0
2005-07-21 16:22:00,91.132,91.132,91.024,91.104,148949949.0
2005-07-21 16:23:00,91.119,91.125,91.102,91.122,74702724.0
2005-07-21 16:24:00,91.133,91.169,91.122,91.169,125950678.0
2005-07-21 16:25:00,91.188,91.242,91.178,91.242,113001370.0
2005-07-21 16:26:00,91.252,91.252,91.165,91.165,148157356.0
2005-07-21 16:27:00,91.158,91.163,91.082,91.103,181555612.0
2005-07-21 16:28:00,91.114,91.162,91.105,91.162,191953405.0
2005-07-21 16:29:00,91.174,91.211,91.17,91.195,125889782.0
2005-07-21 16:30:00,91.192,91.201,91.174,91.185,83945764.0
2005-07-21 16:31:00,91.176,91.205,91.16,91.17,286575875.0
2005-07-21 16:32:00,91.177,91.177,91.147,91.149,81828552.0
2005-07-21 16:33:00,91.144,91.161,91.087,91.11,215989822.0
2005-07-21 16:34:00,91.098,91.105,91.094,91.098,107595387.0
2005-07-21 16:35:00,91.083,91.093,91.03,91.064,300233864.0
2005-07-21 16:36:00,91.059,91.059,90.996,91.031,258831911.0
2005-07-21 16:37:00,91.035,91.068,91.035,91.06,73530662.0
2005-07-21 16:38:00,91.057,91.059,90.999,91.055,281397475.0
2005-07-21 16:39:00,91.061,91.099,91.057,91.099,20925639.0
2005-07-21 16:40:00,91.106,91.124,91.091,91.107,164500984.0
2005-07-21 16:41:00,91.122,91.122,91.068,91.082,91488714.0
2005-07-21 16:42:00,91.072,91.072,91.051,91.055,287069500.0
2005-07-21 16:43:00,91.04,91.04,90.995,91.009,103077406.0
2005-07-21 16:44:00,91.011,91.011,90.969,90.969,93071460.0
2005-07-21 16:45:00,90.973,90.973,90.956,90.964,184528576.0
2005-07-21 16:46:00,90.944,90.944,90.918,90.933,90719819.0
2005-07-21 16:47:00,90.932,90.932,90.851,90.851,32845956.0
2005-07-21 16:48:00,90.777,90.829,90.777,90.826,110745190.0
2005-07-21 16:49:00,90.84,90.859,90.814,90.834,316157702.0
2005-07-21 16:50:00,90.83,90.843,90.813,90.82,71052526.0
2005-07-21 16:51:00,90.813,90.864,90.813,90.854,99250734.0
2005-07-21 16:52:00,90.843,90.861,90.821,90.821,266770338.0
2005-07-21 16:53:00,90.81,90.814,90.805,90.814,201054783.0
2005-07-21 16:54:00,90.84,90.84,90.81,90.817,151185362.0
2005-07-21 16:55:00,90.83,90.866,90.83,90.863,91623512.0
2005-07-21 16:56:00,90.858,90.858,90.79,90.79,319191086.0
2005-07-21 16:57:00,90.771,90.79,90.752,90.79,70948893.0
2005-07-21 16:58:00,90.791,90.853,90.791,90.853,95661519.0
2005-07-21 16:59:00,90.851,90.866,90.84,90.846,75881091.0
2005-07-21 17:00:00,90.857,90.873,90.854,90.873,70606703.0
2005-07-21 17:01:00,90.897,90.9,90.861,90.88,128007708.0
2005-07-21 17:02:00,90.873,90.89,90.832,90.878,131179171.0
2005-07-21 17:03:00,90.873,90.88,90.849,90.855,166370982.0
2005-07-21 17:04:00,90.843,90.877,90.82,90.85,298625465.0
2005-07-21 17:05:00,90.884,90.911,90.88,90.909,53497908.0
2005-07-21 17:06:00,90.896,90.901,90.871,90.901,155713710.0
2005-07-21 17:07:00,90.918,90.942,90.897,90.937,77382939.0
2005-07-21 17:08:00,90.927,90.936,90.909,90.921,183550322.0
2005-07-21 17:09:00,90.919,90.93,90.905,90.921,247214204.0
2005-07-21 17:10:00,90.936,90.96,90.899,90.96,119144188.0
2005-07-21 17:11:00,90.955,90.961,90.943,90.948,83773435.0
2005-07-21 17:12:00,90.935,90.941,90.927,90.941,105810840.0
2005-07-21 17:13:00,90.944,90.978,90.944,90.955,113472349.0
2005-07-21 17:14:00,90.976,90.978,90.94,90.94,98693114.0
2005-07-21 17:15:00,90.951,91.021,90.951,90.954,164655287.0
2005-07-21 17:16:00,90.926,90.926,90.87,90.87,173974413.0
2005-07-21 17:17:00,90.858,90.878,90.857,90.875,208040957.0
2005-07-21 17:18:00,90.878,90.909,90.878,90.903,113400144.0
2005-07-21 17:19:00,90.913,90.913,90.888,90.894,46972167.0
2005-07-21 17:20:00,90.898,90.9,90.885,90.885,110842493.0
2005-07-21 17:21:00,90.875,90.883,90.857,90.873,218574150.0
2005-07-21 17:22:00,90.866,90.891,90.856,90.891,76358730.0
2005-07-21 17:23:00,90.888,90.888,90.842,90.852,67899926.0
2005-07-21 17:24:00,90.829,90.829,90.74,90.74,130886613.0
2005-07-21 17:25:00,90.734,90.76,90.727,90.75,232227026.0
2005-07-21 17:26:00,90.746,90.778,90.714,90.714,365868727.0
2005-07-21 17:27:00,90.716,90.732,90.668,90.7,267680887.0
2005-07-21 17:28:00,90.681,90.681,90.59,90.663,213541745.0
2005-07-21 17:29:00,90.664,90.673,90.613,90.673,156402886.0
2005-07-21 17:30:00,90.68,90.688,90.639,90.663,114663130.0
2005-07-21 17:31:00,90.667,90.667,90.636,90.636,127951460.0
2005-07-21 17:32:00,90.62,90.673,90.616,90.673,78359502.0
2005-07-21 17:33:00,90.668,90.668,90.629,90.643,64724195.0
2005-07-21 17:34:00,90.66,90.66,90.627,90.629,124760028.0
2005-07-21 17:35:00,90.637,90.695,90.628,90.695,126882041.0
2005-07-21 17:36:00,90.689,90.697,90.669,90.669,68896681.0
2005-07-21 17:37:00,90.672,90.714,90.644,90.705,136831351.0
2005-07-21 17:38:00,90.7,90.705,90.652,90.672,133974364.0
2005-07-21 17:39:00,90.661,90.661,90.63,90.632,63643051.0
2005-07-21 17:40:00,90.641,90.693,90.624,90.693,75920945.0
2005-07-21 17:41:00,90.705,90.713,90.693,90.712,99758991.0
2005-07-21 17:42:00,90.701,90.717,90.668,90.668,86947226.0
2005-07-21 17:43:00,90.651,90.651,90.62,90.62,191836031.0
2005-07-21 17:44:00,90.623,90.626,90.608,90.618,101690319.0
2005-07-21 17:45:00,90.612,90.613,90.557,90.557,186522504.0
2005-07-21 17:46:00,90.594,90.63,90.57,90.624,211215481.0
2005-07-21 17:47:00,90.588,90.636,90.578,90.624,236475838.0
2005-07-21 17:48:00,90.625,90.634,90.613,90.621,209844456.0
2005-07-21 17:49:00,90.609,90.617,90.557,90.557,106066936.0
2005-07-21 17:50:00,90.556,90.629,90.556,90.613,175296115.0
2005-07-21 17:51:00,90.613,90.641,90.611,90.634,64053733.0
2005-07-21 17:52:00,90.622,90.637,90.618,90.637,52448876.0
2005-07-21 17:53:00,90.628,90.655,90.607,90.652,150184049.0
2005-07-21 17:54:00,90.646,90.652,90.625,90.625,138201928.0
2005-07-21 17:55:00,90.62,90.655,90.596,90.654,246672688.0
2005-07-21 17:56:00,90.669,90.694,90.642,90.681,163459935.0
2005-07-21 17:57:00,90.676,90.719,90.674,90.718,134492707.0
2005-07-21 17:58:00,90.715,90.727,90.699,90.715,44414245.0
2005-07-21 17:59:00,90.7,90.7,90.671,90.679,250018426.0
2005-07-21 18:00:00,90.689,90.689,90.654,90.654,304805215.0
2005-07-21 18:01:00,90.63,90.646,90.574,90.618,182213539.0
2005-07-21 18:02:00,90.617,90.635,90.617,90.62,92195568.0
2005-07-21 18:03:00,90.621,90.637,90.612,90.619,197723106.0
2005-07-21 18:04:00,90.608,90.63,90.575,90.62,92565750.0
2005-07-21 18:05:00,90.625,90.642,90.625,90.63,110479096.0
2005-07-21 18:06:00,90.631,90.631,90.62,90.623,45021458.0
2005-07-21 18:07:00,90.63,90.63,90.6,90.609,142061370.0
2005-07-21 18:08:00,90.606,90.612,90.558,90.6,218603510.0
2005-07-21 18:09:00,90.586,90.586,90.527,90.571,184650861.0
2005-07-21 18:10:00,90.56,90.56,90.51,90.548,174871614.0
2005-07-21 18:11:00,90.544,90.544,90.471,90.524,73895393.0
2005-07-21 18:12:00,90.523,90.534,90.512,90.512,257390565.0
2005-07-21 18:13:00,90.512,90.527,90.507,90.525,247604145.0
2005-07-21 18:14:00,90.502,90.527,90.467,90.527,129941339.0
2005-07-21 18:15:00,90.531,90.573,90.522,90.573,90293304.0
2005-07-21 18:16:00,90.589,90.611,90.589,90.601,85962485.0
2005-07-21 18:17:00,90.599,90.609,90.577,90.584,71067976.0
2005-07-21 18:18:00,90.58,90.622,90.558,90.621,182861160.0
2005-07-21 18:19:00,90.608,90.618,90.595,90.618,92098531.0
2005-07-21 18:20:00,90.573,90.699,90.573,90.699,51230286.0
2005-07-21 18:21:00,90.73,90.746,90.672,90.672,114361004.0
2005-07-21 18:22:00,90.645,90.662,90.627,90.639,75377313.0
2005-07-21 18:23:00,90.648,90.704,90.648,90.697,34392630.0
2005-07-21 18:24:00,90.703,90.712,90.697,90.712,86712842.0
2005-07-21 18:25:00,90.707,90.707,90.686,90.686,88922470.0
2005-07-21 18:26:00,90.685,90.739,90.685,90.739,63358791.0
2005-07-21 18:27:00,90.726,90.726,90.703,90.713,85507331.0
2005-07-21 18:28:00,90.726,90.733,90.719,90.73,70168790.0
2005-07-21 18:29:00,90.729,90.729,90.717,90.717,169860912.0
2005-07-21 18:30:00,90.72,90.724,90.713,90.724,121968357.0
2005-07-21 18:31:00,90.725,90.747,90.72,90.747,88136829.0
2005-07-21 18:32:00,90.77,90.771,90.741,90.745,104063148.0
2005-07-21 18:33:00,90.754,90.767,90.751,90.756,67796965.0
2005-07-21 18:34:00,90.746,90.757,90.738,90.74,55122538.0
2005-07-21 18:35:00,90.736,90.742,90.707,90.708,133822031.0
2005-07-21 18:36:00,90.693,90.718,90.68,90.718,57426915.0
2005-07-21 18:37:00,90.757,90.785,90.749,90.749,125213149.0
2005-07-21 18:38:00,90.747,90.747,90.707,90.72,99579147.0
2005-07-21 18:39:00,90.72,90.758,90.72,90.751,128031172.0
2005-07-21 18:40:00,90.741,90.807,90.741,90.794,159726705.0
2005-07-21 18:41:00,90.808,90.823,90.785,90.785,83451103.0
2005-07-21 18:42:00,90.775,90.786,90.769,90.786,50641236.0
2005-07-21 18:43:00,90.802,90.858,90.802,90.85,103874402.0
2005-07-21 18:44:00,90.84,90.84,90.801,90.825,248352199.0
2005-07-21 18:45:00,90.833,90.847,90.825,90.825,99003537.0
2005-07-21 18:46:00,90.819,90.826,90.812,90.812,67269870.0
2005-07-21 18:47:00,90.807,90.807,90.778,90.778,62778549.0
2005-07-21 18:48:00,90.734,90.789,90.734,90.782,88597977.0
2005-07-21 18:49:00,90.797,90.797,90.763,90.765,103031128.0
2005-07-21 18:50:00,90.756,90.768,90.756,90.766,42188562.0
2005-07-21 18:51:00,90.761,90.766,90.729,90.766,128551711.0
2005-07-21 18:52:00,90.77,90.798,90.716,90.798,174880509.0
2005-07-21 18:53:00,90.77,90.798,90.77,90.788,182893492.0
2005-07-21 18:54:00,90.788,90.831,90.788,90.831,33888528.0
2005-07-21 18:55:00,90.842,90.86,90.838,90.86,162089659.0
2005-07-21 18:56:00,90.846,90.856,90.807,90.816,143318295.0
2005-07-21 18:57:00,90.82,90.843,90.806,90.843,83598777.0
2005-07-21 18:58:00,90.848,90.882,90.848,90.882,161010491.0
2005-07-21 18:59:00,90.876,90.876,90.847,90.848,206888526.0
2005-07-21 19:00:00,90.833,90.841,90.811,90.815,68800340.0
2005-07-21 19:01:00,90.814,90.854,90.814,90.845,118517281.0
2005-07-21 19:02:00,90.85,90.855,90.831,90.836,151533020.0
2005-07-21 19:03:00,90.811,90.811,90.768,90.773,60123716.0
2005-07-21 19:04:00,90.744,90.744,90.62,90.688,182987449.0
2005-07-21 19:05:00,90.699,90.753,90.699,90.753,100441882.0
2005-07-21 19:06:00,90.76,90.777,90.744,90.751,136306786.0
2005-07-21 19:07:00,90.743,90.743,90.725,90.732,37892491.0
2005-07-21 19:08:00,90.719,90.719,90.686,90.701,129278772.0
2005-07-21 19:09:00,90.692,90.692,90.648,90.648,79965656.0
2005-07-21 19:10:00,90.657,90.68,90.649,90.649,87633417.0
2005-07-21 19:11:00,90.651,90.651,90.621,90.628,86763971.0
2005-07-21 19:12:00,90.622,90.679,90.622,90.679,68066561.0
2005-07-21 19:13:00,90.679,90.679,90.672,90.672,97379584.0
2005-07-21 19:14:00,90.692,90.703,90.679,90.68,40581316.0
2005-07-21 19:15:00,90.704,90.743,90.68,90.743,126737651.0
2005-07-21 19:16:00,90.762,90.776,90.741,90.745,174510563.0
2005-07-21 19:17:00,90.751,90.769,90.72,90.753,123420950.0
2005-07-21 19:18:00,90.766,90.766,90.726,90.737,103849614.0
2005-07-21 19:19:00,90.745,90.745,90.696,90.704,58444548.0
2005-07-21 19:20:00,90.703,90.703,90.664,90.683,123735212.0
2005-07-21 19:22:00,90.699,90.724,90.694,90.721,135481223.0
2005-07-21 19:23:00,90.733,90.771,90.733,90.763,92591979.0
2005-07-21 19:24:00,90.767,90.81,90.767,90.79,124496279.0
2005-07-21 19:25:00,90.776,90.792,90.757,90.77,131781152.0
2005-07-21 19:26:00,90.762,90.785,90.756,90.756,81381967.0
2005-07-21 19:27:00,90.768,90.818,90.767,90.816,103812380.0
2005-07-21 19:28:00,90.825,90.834,90.804,90.804,56293164.0
2005-07-21 19:29:00,90.786,90.808,90.779,90.808,122726625.0
2005-07-21 19:30:00,90.842,90.845,90.798,90.799,121916377.0
2005-07-21 19:31:00,90.781,90.807,90.768,90.807,171326155.0
2005-07-21 19:32:00,90.802,90.806,90.784,90.784,134198672.0
2005-07-21 19:33:00,90.785,90.806,90.782,90.782,98352216.0
2005-07-21 19:34:00,90.789,90.803,90.789,90.79,102011465.0
2005-07-21 19:35:00,90.794,90.813,90.779,90.781,117623916.0
2005-07-21 19:36:00,90.773,90.806,90.76,90.76,129008856.0
2005-07-21 19:37:00,90.756,90.777,90.756,90.758,110466750.0
2005-07-21 19:38:00,90.762,90.762,90.73,90.742,95940229.0
2005-07-21 19:39:00,90.746,90.773,90.746,90.766,108825064.0
2005-07-21 19:40:00,90.757,90.767,90.749,90.767,137960324.0
2005-07-21 19:41:00,90.75,90.75,90.718,90.72,51932535.0
2005-07-21 19:42:00,90.728,90.738,90.718,90.738,115773753.0
2005-07-21 19:43:00,90.731,90.749,90.71,90.731,174775077.0
2005-07-21 19:44:00,90.719,90.74,90.71,90.726,147492781.0
2005-07-21 19:45:00,90.73,90.744,90.729,90.735,121400553.0
2005-07-21 19:46:00,90.718,90.722,90.7,90.7,43588298.0
2005-07-21 19:47:00,90.706,90.725,90.697,90.697,81902720.0
2005-07-21 19:48:00,90.682,90.701,90.65,90.658,135491681.0
2005-07-21 19:49:00,90.645,90.69,90.642,90.68,253187914.0
2005-07-21 19:50:00,90.673,90.69,90.666,90.676,201763674.0
2005-07-21 19:51:00,90.676,90.692,90.647,90.647,86619747.0
2005-07-21 19:52:00,90.627,90.627,90.587,90.587,52463452.0
2005-07-21 19:53:00,90.572,90.579,90.555,90.562,96942672.0
2005-07-21 19:54:00,90.55,90.55,90.53,90.535,111707580.0
2005-07-21 19:55:00,90.537,90.558,90.537,90.558,54031693.0
2005-07-21 19:56:00,90.561,90.561,90.548,90.548,150759816.0
2005-07-21 19:57:00,90.546,90.565,90.546,90.547,117970253.0
2005-07-21 19:58:00,90.532,90.532,90.434,90.441,75692020.0
2005-07-21 20:00:00,90.47,90.543,90.47,90.528,48660250.0
2005-07-21 20:01:00,90.515,90.517,90.499,90.511,95056130.0
2005-07-21 20:02:00,90.518,90.53,90.478,90.504,42435613.0
2005-07-21 20:03:00,90.508,90.531,90.491,90.531,47052558.0
2005-07-21 20:04:00,90.534,90.555,90.531,90.553,148913771.0
2005-07-21 20:05:00,90.561,90.58,90.534,90.571,127571432.0
2005-07-21 20:06:00,90.572,90.591,90.531,90.531,92969451.0
2005-07-21 20:07:00,90.535,90.536,90.522,90.522,52014944.0
2005-07-21 20:08:00,90.528,90.542,90.516,90.54,114833174.0
2005-07-21 20:09:00,90.549,90.59,90.54,90.59,122616325.0
2005-07-21 20:10:00,90.602,90.637,90.602,90.614,45923412.0
2005-07-21 20:11:00,90.606,90.616,90.548,90.554,100597168.0
2005-07-21 20:12:00,90.587,90.602,90.539,90.539,57968648.0
2005-07-21 20:13:00,90.568,90.606,90.556,90.606,36258790.0
2005-07-21 20:14:00,90.627,90.627,90.598,90.61,137710759.0
2005-07-21 20:15:00,90.613,90.624,90.613,90.624,33316933.0
2005-07-21 20:16:00,90.552,90.586,90.552,90.586,95725843.0
2005-07-21 20:17:00,90.583,90.583,90.554,90.565,45740720.0
2005-07-21 20:18:00,90.576,90.598,90.572,90.572,80449483.0
2005-07-21 20:19:00,90.579,90.61,90.579,90.6,87519480.0
2005-07-21 20:20:00,90.595,90.624,90.575,90.624,227238890.0
2005-07-21 20:21:00,90.632,90.632,90.609,90.621,84763942.0
2005-07-21 20:22:00,90.618,90.642,90.612,90.641,95233534.0
2005-07-21 20:23:00,90.637,90.637,90.592,90.592,83322192.0
2005-07-21 20:24:00,90.585,90.603,90.582,90.603,118759296.0
2005-07-21 20:25:00,90.6,90.646,90.6,90.646,74425183.0
2005-07-21 20:26:00,90.647,90.65,90.633,90.65,131418385.0
2005-07-21 20:27:00,90.653,90.653,90.63,90.63,107954566.0
2005-07-21 20:28:00,90.625,90.649,90.619,90.629,143785549.0
2005-07-21 20:29:00,90.618,90.635,90.618,90.631,71219539.0
2005-07-21 20:30:00,90.62,90.62,90.588,90.591,131891790.0
2005-07-21 20:31:00,90.566,90.592,90.549,90.549,71086634.0
2005-07-21 20:32:00,90.57,90.6,90.57,90.6,70382652.0
2005-07-21 20:33:00,90.604,90.616,90.587,90.587,76005923.0
2005-07-21 20:34:00,90.596,90.617,90.596,90.615,95781629.0
2005-07-21 20:35:00,90.629,90.642,90.62,90.629,69874351.0
2005-07-21 20:36:00,90.623,90.643,90.617,90.619,78142628.0
2005-07-21 20:37:00,90.611,90.623,90.599,90.612,101866871.0
2005-07-21 20:38:00,90.626,90.631,90.604,90.613,97704074.0
2005-07-21 20:39:00,90.621,90.649,90.621,90.635,78269001.0
2005-07-21 20:40:00,90.635,90.647,90.625,90.625,75285510.0
2005-07-21 20:41:00,90.622,90.636,90.607,90.636,76893671.0
2005-07-21 20:42:00,90.62,90.62,90.584,90.594,94924997.0
2005-07-21 20:43:00,90.585,90.6,90.585,90.6,85872028.0
2005-07-21 20:44:00,90.585,90.59,90.57,90.572,94803506.0
2005-07-21 20:45:00,90.577,90.577,90.556,90.556,95738847.0
2005-07-21 20:46:00,90.563,90.586,90.563,90.585,136476908.0
2005-07-21 20:47:00,90.593,90.593,90.588,90.588,136392021.0
2005-07-21 20:48:00,90.599,90.612,90.554,90.612,57237625.0
2005-07-21 20:49:00,90.622,90.627,90.611,90.613,101264320.0
2005-07-21 20:50:00,90.613,90.613,90.584,90.584,50183410.0
2005-07-21 20:51:00,90.577,90.612,90.577,90.609,138017823.0
2005-07-21 20:52:00,90.612,90.624,90.612,90.624,31605442.0
2005-07-21 20:53:00,90.638,90.673,90.638,90.673,43862095.0
2005-07-21 20:54:00,90.673,90.711,90.672,90.7,43283839.0
2005-07-21 20:55:00,90.717,90.721,90.708,90.719,42762423.0
2005-07-21 20:56:00,90.712,90.712,90.678,90.698,288215688.0
2005-07-21 20:57:00,90.707,90.725,90.702,90.712,105757058.0
2005-07-21 20:58:00,90.696,90.696,90.642,90.647,65436609.0
2005-07-21 20:59:00,90.648,90.648,90.611,90.611,74065122.0
2005-07-21 21:00:00,90.597,90.611,90.585,90.594,72902906.0
2005-07-21 21:01:00,90.576,90.599,90.576,90.593,94457963.0
2005-07-21 21:02:00,90.596,90.607,90.585,90.607,144631230.0
2005-07-21 21:03:00,90.606,90.606,90.594,90.595,89875067.0
2005-07-21 21:04:00,90.605,90.624,90.603,90.603,58910661.0
2005-07-21 21:05:00,90.616,90.645,90.606,90.627,67470119.0
2005-07-21 21:06:00,90.612,90.612,90.604,90.605,52788537.0
2005-07-21 21:07:00,90.613,90.615,90.608,90.612,67662244.0
2005-07-21 21:08:00,90.608,90.612,90.596,90.596,136184343.0
2005-07-21 21:09:00,90.59,90.616,90.59,90.608,135547766.0
2005-07-21 21:10:00,90.61,90.616,90.569,90.613,117497402.0
2005-07-21 21:11:00,90.608,90.626,90.608,90.621,66283601.0
2005-07-21 21:12:00,90.621,90.64,90.609,90.626,125730182.0
2005-07-21 21:13:00,90.614,90.639,90.607,90.607,158285841.0
2005-07-21 21:14:00,90.624,90.637,90.619,90.637,76474579.0
2005-07-21 21:15:00,90.636,90.641,90.614,90.614,58689831.0
2005-07-21 21:16:00,90.623,90.636,90.6,90.63,72068248.0
2005-07-21 21:17:00,90.632,90.632,90.595,90.595,73207524.0
2005-07-21 21:18:00,90.613,90.623,90.6,90.623,93914551.0
2005-07-21 21:19:00,90.62,90.635,90.614,90.635,104525430.0
2005-07-21 21:20:00,90.633,90.633,90.608,90.609,72886493.0
2005-07-21 21:21:00,90.603,90.614,90.597,90.605,149800651.0
2005-07-21 21:22:00,90.606,90.613,90.599,90.608,73544144.0
2005-07-21 21:23:00,90.601,90.611,90.598,90.611,148190748.0
2005-07-21 21:24:00,90.607,90.618,90.606,90.613,43919432.0
2005-07-21 21:25:00,90.61,90.61,90.593,90.604,28566117.0
2005-07-21 21:26:00,90.604,90.604,90.587,90.602,102387244.0
2005-07-21 21:27:00,90.607,90.614,90.601,90.609,64598232.0
2005-07-21 21:28:00,90.615,90.62,90.605,90.607,134637211.0
2005-07-21 21:29:00,90.612,90.612,90.601,90.601,57255572.0
2005-07-21 21:30:00,90.605,90.605,90.6,90.605,27728590.0
2005-07-21 21:31:00,90.602,90.602,90.565,90.565,55188264.0
2005-07-21 21:32:00,90.551,90.551,90.532,90.532,111534779.0
2005-07-21 21:33:00,90.54,90.54,90.518,90.52,123995569.0
2005-07-21 21:34:00,90.507,90.524,90.505,90.524,82500650.0
2005-07-21 21:35:00,90.51,90.512,90.496,90.496,153603290.0
2005-07-21 21:36:00,90.498,90.498,90.473,90.486,31565830.0
2005-07-21 21:37:00,90.497,90.502,90.482,90.502,108988737.0
2005-07-21 21:38:00,90.518,90.518,90.51,90.518,92698252.0
2005-07-21 21:39:00,90.519,90.529,90.513,90.513,100936755.0
2005-07-21 21:40:00,90.507,90.52,90.507,90.51,98053304.0
2005-07-21 21:41:00,90.517,90.526,90.512,90.517,71083438.0
2005-07-21 21:42:00,90.509,90.517,90.494,90.509,101337897.0
2005-07-21 21:43:00,90.491,90.492,90.473,90.473,55322314.0
2005-07-21 21:44:00,90.471,90.471,90.437,90.445,91316454.0
2005-07-21 21:45:00,90.427,90.454,90.427,90.454,101613740.0
2005-07-21 21:46:00,90.462,90.466,90.448,90.45,104231885.0
2005-07-21 21:47:00,90.438,90.449,90.433,90.438,74954688.0
2005-07-21 21:48:00,90.439,90.452,90.436,90.448,92151550.0
2005-07-21 21:49:00,90.45,90.45,90.42,90.426,88535659.0
2005-07-21 21:50:00,90.42,90.434,90.401,90.425,150242949.0
2005-07-21 21:51:00,90.413,90.413,90.391,90.391,75394158.0
2005-07-21 21:52:00,90.407,90.417,90.39,90.413,130584399.0
2005-07-21 21:53:00,90.417,90.427,90.417,90.425,115588858.0
2005-07-21 21:54:00,90.429,90.458,90.429,90.458,97155707.0
2005-07-21 21:55:00,90.448,90.46,90.429,90.444,361987611.0
2005-07-21 21:56:00,90.45,90.459,90.438,90.45,227789501.0
2005-07-21 21:57:00,90.454,90.459,90.442,90.456,277980808.0
2005-07-21 21:58:00,90.459,90.466,90.454,90.458,367220056.0
2005-07-21 21:59:00,90.449,90.449,90.422,90.427,174507750.0
2005-07-21 22:00:00,90.415,90.415,90.382,90.387,111356876.0
2005-07-21 22:01:00,90.404,90.409,90.39,90.4,149067844.0
2005-07-21 22:02:00,90.407,90.407,90.4,90.407,76653559.0
2005-07-21 22:03:00,90.407,90.407,90.388,90.388,81685187.0
2005-07-21 22:04:00,90.383,90.395,90.367,90.383,98936972.0
2005-07-21 22:05:00,90.385,90.388,90.38,90.38,86561654.0
2005-07-21 22:06:00,90.382,90.383,90.363,90.382,156900705.0
2005-07-21 22:07:00,90.382,90.402,90.382,90.387,46625958.0
2005-07-21 22:08:00,90.383,90.393,90.378,90.393,40610492.0
2005-07-21 22:09:00,90.369,90.39,90.369,90.375,165329246.0
2005-07-21 22:10:00,90.372,90.382,90.367,90.367,66397059.0
2005-07-21 22:11:00,90.373,90.375,90.37,90.375,33249850.0
2005-07-21 22:12:00,90.375,90.384,90.375,90.376,53208773.0
2005-07-21 22:13:00,90.378,90.387,90.378,90.387,78450272.0
2005-07-21 22:14:00,90.392,90.411,90.389,90.411,116027438.0
2005-07-21 22:15:00,90.4,90.416,90.397,90.397,73087971.0
2005-07-21 22:16:00,90.395,90.414,90.395,90.405,113812291.0
2005-07-21 22:17:00,90.406,90.411,90.395,90.407,116371260.0
2005-07-21 22:18:00,90.416,90.424,90.413,90.418,52484098.0
2005-07-21 22:19:00,90.426,90.434,90.421,90.427,50213923.0
2005-07-21 22:20:00,90.427,90.427,90.415,90.425,76873121.0
2005-07-21 22:21:00,90.423,90.423,90.411,90.419,107571637.0
2005-07-21 22:22:00,90.418,90.429,90.418,90.429,30997904.0
2005-07-21 22:23:00,90.428,90.436,90.417,90.436,74642276.0
2005-07-21 22:24:00,90.442,90.447,90.418,90.447,96883057.0
2005-07-21 22:25:00,90.442,90.451,90.437,90.445,101224238.0
2005-07-21 22:26:00,90.437,90.448,90.431,90.448,179698031.0
2005-07-21 22:27:00,90.425,90.45,90.425,90.45,52545705.0
2005-07-21 22:28:00,90.443,90.467,90.438,90.467,197386139.0
2005-07-21 22:29:00,90.463,90.482,90.435,90.47,102871334.0
2005-07-21 22:30:00,90.474,90.508,90.453,90.476,177621105.0
2005-07-21 22:31:00,90.45,90.474,90.45,90.473,73929526.0
2005-07-21 22:32:00,90.481,90.485,90.448,90.473,262011274.0
2005-07-21 22:33:00,90.493,90.496,90.48,90.494,117332162.0
2005-07-21 22:34:00,90.493,90.501,90.477,90.501,244684371.0
2005-07-21 22:35:00,90.502,90.503,90.489,90.503,382015925.0
2005-07-21 22:36:00,90.514,90.518,90.504,90.51,377346083.0
2005-07-21 22:37:00,90.488,90.502,90.478,90.497,226841744.0
2005-07-21 22:38:00,90.5,90.5,90.453,90.471,152178402.0
2005-07-21 22:39:00,90.493,90.501,90.477,90.484,57381524.0
2005-07-21 22:40:00,90.492,90.503,90.491,90.491,19700240.0
2005-07-21 22:41:00,90.492,90.505,90.479,90.479,171493616.0
2005-07-21 22:42:00,90.476,90.482,90.466,90.476,279401792.0
2005-07-21 22:43:00,90.475,90.475,90.472,90.472,101452478.0
2005-07-21 22:44:00,90.47,90.492,90.47,90.485,140186684.0
2005-07-21 22:45:00,90.502,90.516,90.502,90.516,78631489.0
2005-07-21 22:46:00,90.517,90.531,90.512,90.512,96502410.0
2005-07-21 22:47:00,90.515,90.517,90.495,90.5,63973200.0
2005-07-21 22:48:00,90.509,90.514,90.495,90.505,160673676.0
2005-07-21 22:49:00,90.51,90.517,90.51,90.516,109844063.0
2005-07-21 22:50:00,90.518,90.518,90.499,90.5,169163509.0
2005-07-21 22:51:00,90.496,90.496,90.448,90.448,310024822.0
2005-07-21 22:53:00,90.452,90.47,90.452,90.47,127801093.0
2005-07-21 22:54:00,90.47,90.471,90.453,90.453,119781542.0
2005-07-21 22:55:00,90.465,90.472,90.452,90.472,145241838.0
2005-07-21 22:56:00,90.489,90.507,90.489,90.507,103247507.0
2005-07-21 22:57:00,90.52,90.543,90.52,90.543,108910980.0
2005-07-21 22:58:00,90.548,90.552,90.542,90.547,33970751.0
2005-07-21 22:59:00,90.55,90.569,90.55,90.565,120427291.0
2005-07-22 02:43:00,90.652,91.051,90.652,91.045,117182054.0
2005-07-22 02:44:00,91.052,91.052,91.037,91.044,80713729.0
2005-07-22 02:45:00,91.037,91.049,91.037,91.047,73528846.0
2005-07-22 02:46:00,91.025,91.042,91.025,91.042,76136834.0
2005-07-22 02:49:00,91.075,91.121,91.075,91.113,81445758.0
2005-07-22 02:50:00,91.11,91.111,91.088,91.098,76712481.0
2005-07-22 02:51:00,91.074,91.113,91.073,91.113,128719773.0
2005-07-22 02:52:00,91.112,91.14,91.112,91.139,73004275.0
2005-07-22 02:53:00,91.156,91.172,91.152,91.161,73347086.0
2005-07-22 02:54:00,91.167,91.167,91.132,91.149,119550132.0
2005-07-22 02:55:00,91.164,91.176,91.156,91.16,211939624.0
2005-07-22 02:56:00,91.167,91.199,91.167,91.199,87058989.0
2005-07-22 02:57:00,91.22,91.305,91.214,91.28,369948588.0
2005-07-22 02:58:00,91.285,91.285,91.244,91.25,207897675.0
2005-07-22 02:59:00,91.226,91.226,91.195,91.202,168248217.0
2005-07-22 03:00:00,91.192,91.233,91.192,91.219,85481513.0
2005-07-22 03:01:00,91.218,91.224,91.171,91.205,55728578.0
2005-07-22 03:02:00,91.178,91.181,91.15,91.159,64925796.0
2005-07-22 03:03:00,91.156,91.156,91.094,91.094,60014561.0
2005-07-22 03:04:00,91.091,91.091,91.063,91.063,113080014.0
2005-07-22 03:05:00,91.08,91.084,91.057,91.084,89628440.0
2005-07-22 03:06:00,91.075,91.075,91.054,91.068,48653703.0
2005-07-22 03:07:00,91.078,91.096,91.078,91.084,90652519.0
2005-07-22 03:08:00,91.077,91.077,91.062,91.062,110845448.0
2005-07-22 03:11:00,91.076,91.189,91.076,91.189,82659885.0
2005-07-22 03:12:00,91.195,91.212,91.188,91.203,148709676.0
2005-07-22 03:13:00,91.212,91.265,91.212,91.253,134215869.0
2005-07-22 03:14:00,91.258,91.258,91.216,91.225,65748317.0
2005-07-22 03:15:00,91.219,91.28,91.219,91.275,300080808.0
2005-07-22 03:16:00,91.285,91.291,91.284,91.289,103935943.0
2005-07-22 03:17:00,91.291,91.328,91.283,91.304,185051937.0
2005-07-22 03:18:00,91.291,91.336,91.291,91.336,420525385.0
2005-07-22 03:19:00,91.35,91.384,91.35,91.374,128610420.0
2005-07-22 03:20:00,91.381,91.388,91.343,91.343,266813927.0
2005-07-22 03:21:00,91.318,91.339,91.317,91.339,77384804.0
2005-07-22 03:22:00,91.341,91.341,91.304,91.307,114337505.0
2005-07-22 03:23:00,91.319,91.324,91.308,91.316,178556897.0
2005-07-22 03:24:00,91.323,91.323,91.313,91.317,100574445.0
2005-07-22 03:25:00,91.319,91.321,91.308,91.308,76602606.0
2005-07-22 03:26:00,91.302,91.302,91.282,91.293,94789048.0
2005-07-22 03:27:00,91.3,91.321,91.299,91.321,54006746.0
2005-07-22 03:28:00,91.313,91.313,91.254,91.254,93796329.0
2005-07-22 03:29:00,91.235,91.24,91.217,91.217,169679898.0
2005-07-22 03:30:00,91.218,91.223,91.206,91.207,112099126.0
2005-07-22 03:31:00,91.194,91.201,91.183,91.201,127957813.0
2005-07-22 03:32:00,91.198,91.198,91.17,91.17,151492469.0
2005-07-22 03:33:00,91.166,91.166,91.117,91.122,132176608.0
2005-07-22 03:34:00,91.1,91.102,91.071,91.098,163113829.0
2005-07-22 03:35:00,91.108,91.126,91.102,91.126,204280677.0
2005-07-22 03:47:00,91.124,91.137,91.119,91.128,82385926.0
2005-07-22 03:48:00,91.142,91.179,91.142,91.179,144620862.0
2005-07-22 03:49:00,91.165,91.177,91.141,91.142,204081407.0
2005-07-22 03:50:00,91.134,91.156,91.134,91.156,78224895.0
2005-07-22 03:51:00,91.139,91.148,91.139,91.147,69048462.0
2005-07-22 03:52:00,91.155,91.166,91.145,91.152,404736585.0
2005-07-22 03:53:00,91.161,91.161,91.137,91.154,172604830.0
2005-07-22 03:54:00,91.155,91.166,91.147,91.152,591123792.0
2005-07-22 03:55:00,91.15,91.164,91.134,91.138,431170210.0
2005-07-22 03:56:00,91.13,91.15,91.129,91.149,409366560.0
2005-07-22 03:57:00,91.151,91.151,91.128,91.134,231071414.0
2005-07-22 03:58:00,91.13,91.154,91.128,91.138,457420147.0
2005-07-22 03:59:00,91.14,91.148,91.12,91.126,717847389.0
2005-07-22 04:00:00,91.154,91.181,91.152,91.17,482430061.0
2005-07-22 04:01:00,91.17,91.182,91.164,91.164,508492664.0
2005-07-22 04:02:00,91.157,91.167,91.15,91.163,304123934.0
2005-07-22 04:03:00,91.173,91.176,91.155,91.155,82487700.0
2005-07-22 04:04:00,91.162,91.175,91.156,91.173,331946612.0
2005-07-22 04:05:00,91.17,91.184,91.17,91.17,229850765.0
2005-07-22 04:06:00,91.175,91.206,91.175,91.204,310746450.0
2005-07-22 04:07:00,91.216,91.226,91.209,91.219,99578436.0
2005-07-22 04:08:00,91.212,91.221,91.201,91.221,52086803.0
2005-07-22 04:09:00,91.223,91.263,91.223,91.261,304319523.0
2005-07-22 04:10:00,91.264,91.264,91.239,91.239,257878072.0
2005-07-22 04:11:00,91.22,91.238,91.22,91.23,255045459.0
2005-07-22 04:12:00,91.234,91.239,91.218,91.232,291971302.0
2005-07-22 04:13:00,91.233,91.24,91.218,91.228,281788228.0
2005-07-22 04:14:00,91.218,91.24,91.218,91.233,203656484.0
2005-07-22 04:15:00,91.245,91.285,91.245,91.285,216696355.0
2005-07-22 04:16:00,91.293,91.336,91.293,91.328,317376990.0
2005-07-22 04:17:00,91.337,91.348,91.327,91.328,406267895.0
2005-07-22 04:18:00,91.319,91.322,91.295,91.295,486883460.0
2005-07-22 04:19:00,91.288,91.3,91.286,91.29,740112538.0
2005-07-22 04:20:00,91.296,91.323,91.296,91.316,406957783.0
2005-07-22 04:21:00,91.333,91.345,91.332,91.337,258670145.0
2005-07-22 04:22:00,91.324,91.334,91.324,91.329,68564833.0
2005-07-22 04:23:00,91.33,91.33,91.308,91.314,244063739.0
2005-07-22 04:24:00,91.303,91.303,91.297,91.303,124228181.0
2005-07-22 04:25:00,91.306,91.322,91.302,91.322,118774421.0
2005-07-22 04:26:00,91.323,91.326,91.312,91.316,58381321.0
2005-07-22 04:27:00,91.311,91.312,91.288,91.304,446971474.0
2005-07-22 04:28:00,91.302,91.31,91.298,91.303,469846958.0
2005-07-22 04:29:00,91.292,91.295,91.276,91.282,445272909.0
2005-07-22 04:30:00,91.28,91.282,91.26,91.266,615872177.0
2005-07-22 04:31:00,91.259,91.259,91.223,91.232,567295625.0
2005-07-22 04:32:00,91.24,91.25,91.23,91.25,328526945.0
2005-07-22 04:33:00,91.251,91.258,91.245,91.255,122719227.0
2005-07-22 04:34:00,91.253,91.271,91.224,91.224,164334430.0
2005-07-22 04:35:00,91.225,91.225,91.198,91.2,173569997.0
2005-07-22 04:36:00,91.191,91.207,91.171,91.202,329324614.0
2005-07-22 04:37:00,91.2,91.217,91.196,91.2,332467126.0
2005-07-22 04:38:00,91.211,91.272,91.211,91.271,267549200.0
2005-07-22 04:39:00,91.278,91.278,91.239,91.239,285607967.0
2005-07-22 04:40:00,91.245,91.245,91.234,91.243,52686386.0
2005-07-22 04:41:00,91.24,91.248,91.239,91.248,81678769.0
2005-07-22 04:42:00,91.252,91.264,91.252,91.255,205973434.0
2005-07-22 04:43:00,91.26,91.26,91.247,91.255,283695934.0
2005-07-22 04:44:00,91.258,91.268,91.255,91.264,316669166.0
2005-07-22 04:45:00,91.273,91.28,91.267,91.275,217568710.0
2005-07-22 04:46:00,91.265,91.265,91.247,91.247,160702824.0
2005-07-22 04:47:00,91.268,91.278,91.249,91.278,613854871.0
2005-07-22 04:48:00,91.279,91.283,91.27,91.275,301859909.0
2005-07-22 04:49:00,91.265,91.285,91.265,91.282,171478885.0
2005-07-22 04:50:00,91.289,91.312,91.281,91.31,140688874.0
2005-07-22 04:51:00,91.315,91.315,91.299,91.299,141623119.0
2005-07-22 04:52:00,91.307,91.307,91.291,91.296,46246094.0
2005-07-22 04:53:00,91.302,91.334,91.302,91.334,187252458.0
2005-07-22 04:54:00,91.339,91.343,91.331,91.334,80586349.0
2005-07-22 04:55:00,91.335,91.345,91.326,91.335,125384040.0
2005-07-22 04:56:00,91.33,91.341,91.329,91.338,60564737.0
2005-07-22 04:57:00,91.354,91.354,91.332,91.335,129122952.0
2005-07-22 04:58:00,91.331,91.333,91.321,91.333,123847196.0
2005-07-22 04:59:00,91.333,91.34,91.33,91.33,26146506.0
2005-07-22 05:00:00,91.335,91.345,91.33,91.335,218353884.0
2005-07-22 05:01:00,91.332,91.343,91.328,91.336,273562445.0
2005-07-22 05:02:00,91.327,91.337,91.318,91.323,232855557.0
2005-07-22 05:03:00,91.322,91.33,91.317,91.317,83426466.0
2005-07-22 05:04:00,91.322,91.323,91.312,91.323,152976834.0
2005-07-22 05:05:00,91.322,91.324,91.308,91.308,265776765.0
2005-07-22 05:06:00,91.314,91.317,91.285,91.307,319161472.0
2005-07-22 05:07:00,91.305,91.31,91.302,91.305,133617072.0
2005-07-22 05:08:00,91.307,91.325,91.307,91.325,45321672.0
2005-07-22 05:09:00,91.308,91.308,91.274,91.274,79046682.0
2005-07-22 05:10:00,91.274,91.283,91.27,91.283,198291439.0
2005-07-22 05:11:00,91.286,91.305,91.286,91.305,186054631.0
2005-07-22 05:12:00,91.301,91.318,91.301,91.311,53671635.0
2005-07-22 05:13:00,91.311,91.311,91.289,91.289,63527644.0
2005-07-22 05:14:00,91.293,91.296,91.287,91.287,125555885.0
2005-07-22 05:15:00,91.285,91.288,91.264,91.275,172119561.0
2005-07-22 05:16:00,91.274,91.283,91.274,91.283,72211820.0
2005-07-22 05:17:00,91.288,91.288,91.272,91.28,258236160.0
2005-07-22 05:18:00,91.287,91.294,91.269,91.282,315745723.0
2005-07-22 05:19:00,91.276,91.276,91.258,91.263,169683027.0
2005-07-22 05:20:00,91.256,91.263,91.249,91.249,373358526.0
2005-07-22 05:21:00,91.253,91.255,91.226,91.253,310401212.0
2005-07-22 05:22:00,91.253,91.254,91.224,91.254,154126113.0
2005-07-22 05:23:00,91.253,91.253,91.249,91.251,113692700.0
2005-07-22 05:24:00,91.241,91.254,91.238,91.245,174585724.0
2005-07-22 05:25:00,91.243,91.251,91.238,91.238,165341464.0
2005-07-22 05:26:00,91.232,91.24,91.22,91.235,273755828.0
2005-07-22 05:27:00,91.239,91.257,91.238,91.245,163864012.0
2005-07-22 05:28:00,91.238,91.244,91.237,91.242,124545765.0
2005-07-22 05:29:00,91.242,91.242,91.227,91.227,148944071.0
2005-07-22 05:30:00,91.232,91.232,91.229,91.232,67749497.0
2005-07-22 05:31:00,91.233,91.246,91.232,91.232,176042855.0
2005-07-22 05:32:00,91.234,91.25,91.234,91.245,230252852.0
2005-07-22 05:33:00,91.253,91.256,91.245,91.255,521712939.0
2005-07-22 05:34:00,91.253,91.253,91.24,91.24,195830452.0
2005-07-22 05:35:00,91.243,91.244,91.23,91.237,215081742.0
2005-07-22 05:36:00,91.235,91.24,91.218,91.234,549581146.0
2005-07-22 05:37:00,91.221,91.221,91.207,91.207,128766386.0
2005-07-22 05:38:00,91.212,91.235,91.2,91.235,175237217.0
2005-07-22 05:39:00,91.239,91.239,91.222,91.233,123730446.0
2005-07-22 05:40:00,91.238,91.238,91.225,91.233,200801714.0
2005-07-22 05:41:00,91.232,91.244,91.209,91.227,324631648.0
2005-07-22 05:42:00,91.235,91.24,91.23,91.24,185546015.0
2005-07-22 05:43:00,91.23,91.244,91.23,91.235,149292252.0
2005-07-22 05:44:00,91.246,91.267,91.246,91.266,311136958.0
2005-07-22 05:45:00,91.279,91.293,91.279,91.285,260986494.0
2005-07-22 05:46:00,91.283,91.283,91.271,91.276,64757714.0
2005-07-22 05:47:00,91.275,91.28,91.27,91.275,251941562.0
2005-07-22 05:48:00,91.272,91.277,91.267,91.275,89985919.0
2005-07-22 05:49:00,91.266,91.275,91.266,91.273,92641161.0
2005-07-22 05:50:00,91.273,91.28,91.27,91.28,162148939.0
2005-07-22 05:51:00,91.273,91.278,91.265,91.278,382267808.0
2005-07-22 05:52:00,91.275,91.28,91.273,91.275,497893833.0
2005-07-22 05:53:00,91.272,91.274,91.257,91.257,289209610.0
2005-07-22 05:54:00,91.256,91.266,91.256,91.258,74814959.0
2005-07-22 05:55:00,91.256,91.266,91.254,91.262,58352334.0
2005-07-22 05:56:00,91.257,91.268,91.255,91.261,231868113.0
2005-07-22 05:57:00,91.256,91.266,91.256,91.263,82014320.0
2005-07-22 05:58:00,91.27,91.27,91.265,91.265,31703326.0
2005-07-22 05:59:00,91.26,91.268,91.257,91.268,171804228.0
2005-07-22 06:00:00,91.261,91.277,91.244,91.258,266659165.0
2005-07-22 06:01:00,91.25,91.265,91.246,91.255,257098474.0
2005-07-22 06:02:00,91.253,91.262,91.242,91.262,290468636.0
2005-07-22 06:03:00,91.27,91.289,91.27,91.282,111304521.0
2005-07-22 06:04:00,91.283,91.312,91.279,91.303,160576044.0
2005-07-22 06:05:00,91.322,91.323,91.297,91.31,229374263.0
2005-07-22 06:06:00,91.313,91.329,91.313,91.325,216817364.0
2005-07-22 06:07:00,91.332,91.342,91.319,91.332,303494533.0
2005-07-22 06:08:00,91.325,91.33,91.32,91.33,151567128.0
2005-07-22 06:09:00,91.321,91.339,91.313,91.327,219352256.0
2005-07-22 06:10:00,91.326,91.335,91.318,91.329,122761266.0
2005-07-22 06:11:00,91.316,91.347,91.316,91.347,214495751.0
2005-07-22 06:12:00,91.36,91.36,91.335,91.35,110121873.0
2005-07-22 06:13:00,91.357,91.36,91.345,91.36,209835655.0
2005-07-22 06:14:00,91.348,91.359,91.341,91.355,394473383.0
2005-07-22 06:15:00,91.346,91.357,91.343,91.353,196596125.0
2005-07-22 06:16:00,91.353,91.356,91.345,91.345,347025587.0
2005-07-22 06:17:00,91.342,91.343,91.33,91.33,443922972.0
2005-07-22 06:18:00,91.334,91.348,91.333,91.337,221865605.0
2005-07-22 06:19:00,91.338,91.355,91.326,91.355,427091969.0
2005-07-22 06:20:00,91.355,91.355,91.336,91.338,174270740.0
2005-07-22 06:21:00,91.342,91.353,91.34,91.346,281498776.0
2005-07-22 06:22:00,91.351,91.355,91.341,91.348,270431283.0
2005-07-22 06:23:00,91.339,91.35,91.323,91.33,214266717.0
2005-07-22 06:24:00,91.332,91.333,91.304,91.316,469775243.0
2005-07-22 06:25:00,91.315,91.323,91.295,91.305,489553405.0
2005-07-22 06:26:00,91.318,91.336,91.312,91.32,628846970.0
2005-07-22 06:27:00,91.318,91.325,91.3,91.324,551291636.0
2005-07-22 06:28:00,91.325,91.337,91.316,91.317,361033010.0
2005-07-22 06:29:00,91.318,91.333,91.313,91.328,314550770.0
2005-07-22 06:30:00,91.316,91.33,91.315,91.321,417871604.0
2005-07-22 06:31:00,91.324,91.335,91.318,91.325,431747939.0
2005-07-22 06:32:00,91.329,91.337,91.328,91.337,289380413.0
2005-07-22 06:33:00,91.34,91.354,91.333,91.352,393443001.0
2005-07-22 06:34:00,91.354,91.363,91.339,91.353,600087894.0
2005-07-22 06:35:00,91.344,91.354,91.327,91.336,439760997.0
2005-07-22 06:36:00,91.345,91.345,91.325,91.333,675294387.0
2005-07-22 06:37:00,91.333,91.345,91.325,91.335,525870375.0
2005-07-22 06:38:00,91.328,91.339,91.318,91.329,588408110.0
2005-07-22 06:39:00,91.322,91.322,91.301,91.307,669832722.0
2005-07-22 06:40:00,91.325,91.34,91.313,91.313,729630198.0
2005-07-22 06:41:00,91.322,91.343,91.32,91.338,404711280.0
2005-07-22 06:42:00,91.349,91.354,91.338,91.344,331900005.0
2005-07-22 06:43:00,91.33,91.34,91.313,91.335,757446668.0
2005-07-22 06:44:00,91.331,91.336,91.315,91.321,775874462.0
2005-07-22 06:45:00,91.323,91.339,91.309,91.333,497153440.0
2005-07-22 06:46:00,91.342,91.347,91.325,91.337,380229524.0
2005-07-22 06:47:00,91.335,91.349,91.322,91.331,358500039.0
2005-07-22 06:48:00,91.326,91.339,91.308,91.312,357262583.0
2005-07-22 06:49:00,91.31,91.323,91.294,91.305,745838872.0
2005-07-22 06:50:00,91.315,91.332,91.312,91.332,506391695.0
2005-07-22 06:51:00,91.325,91.335,91.317,91.317,659042872.0
2005-07-22 06:52:00,91.308,91.325,91.305,91.325,683127810.0
2005-07-22 06:53:00,91.328,91.328,91.302,91.308,566246085.0
2005-07-22 06:54:00,91.307,91.326,91.302,91.307,786986161.0
2005-07-22 06:55:00,91.315,91.322,91.292,91.309,530855711.0
2005-07-22 06:56:00,91.31,91.32,91.302,91.315,720479698.0
2005-07-22 06:57:00,91.312,91.312,91.282,91.282,630544433.0
2005-07-22 06:58:00,91.266,91.289,91.266,91.289,420867879.0
2005-07-22 07:00:00,91.283,91.284,91.244,91.252,351587326.0
2005-07-22 07:01:00,91.255,91.268,91.236,91.25,556650150.0
2005-07-22 07:02:00,91.251,91.266,91.241,91.247,230650303.0
2005-07-22 07:03:00,91.245,91.257,91.245,91.248,519174170.0
2005-07-22 07:04:00,91.259,91.279,91.25,91.263,452721601.0
2005-07-22 07:05:00,91.27,91.27,91.247,91.249,356636122.0
2005-07-22 07:06:00,91.26,91.265,91.245,91.255,356616985.0
2005-07-22 07:07:00,91.257,91.257,91.229,91.243,385052569.0
2005-07-22 07:08:00,91.237,91.237,91.225,91.233,124443046.0
2005-07-22 07:09:00,91.238,91.253,91.228,91.251,240125025.0
2005-07-22 07:10:00,91.256,91.256,91.235,91.243,359038816.0
2005-07-22 07:12:00,91.246,91.253,91.215,91.215,320129807.0
2005-07-22 07:13:00,91.201,91.214,91.201,91.212,73731096.0
2005-07-22 07:14:00,91.202,91.21,91.185,91.205,177301355.0
2005-07-22 07:15:00,91.207,91.218,91.203,91.213,79671022.0
2005-07-22 07:16:00,91.222,91.229,91.213,91.222,175961960.0
2005-07-22 07:17:00,91.218,91.229,91.218,91.229,56698567.0
2005-07-22 07:18:00,91.243,91.255,91.237,91.248,297551701.0
2005-07-22 07:19:00,91.235,91.254,91.231,91.237,506039192.0
2005-07-22 07:20:00,91.238,91.252,91.235,91.243,287471600.0
2005-07-22 07:21:00,91.236,91.236,91.197,91.225,106567914.0
2005-07-22 07:22:00,91.218,91.218,91.205,91.206,54622634.0
2005-07-22 07:23:00,91.203,91.206,91.194,91.205,165434617.0
2005-07-22 07:24:00,91.202,91.202,91.188,91.199,103314753.0
2005-07-22 07:25:00,91.212,91.212,91.19,91.195,185110113.0
2005-07-22 07:26:00,91.203,91.212,91.198,91.198,263154216.0
2005-07-22 07:27:00,91.198,91.2,91.184,91.198,257711374.0
2005-07-22 07:28:00,91.188,91.188,91.139,91.17,293993200.0
2005-07-22 07:29:00,91.165,91.181,91.162,91.178,97253612.0
2005-07-22 07:30:00,91.177,91.184,91.164,91.179,238417252.0
2005-07-22 07:31:00,91.185,91.193,91.167,91.19,347979505.0
2005-07-22 07:32:00,91.196,91.196,91.159,91.185,636181656.0
2005-07-22 07:33:00,91.193,91.206,91.178,91.202,430266541.0
2005-07-22 07:34:00,91.205,91.225,91.196,91.206,230840125.0
2005-07-22 07:35:00,91.204,91.229,91.204,91.229,360025460.0
2005-07-22 07:36:00,91.234,91.238,91.217,91.22,456835243.0
2005-07-22 07:37:00,91.222,91.222,91.195,91.21,115922688.0
2005-07-22 07:38:00,91.212,91.22,91.208,91.209,116244017.0
2005-07-22 07:39:00,91.21,91.217,91.187,91.192,380196578.0
2005-07-22 07:40:00,91.189,91.189,91.165,91.165,334078191.0
2005-07-22 07:41:00,91.158,91.174,91.155,91.169,481668699.0
2005-07-22 07:42:00,91.165,91.17,91.16,91.16,441012233.0
2005-07-22 07:43:00,91.163,91.168,91.153,91.163,289177514.0
2005-07-22 07:44:00,91.167,91.167,91.149,91.155,336874521.0
2005-07-22 07:45:00,91.158,91.158,91.134,91.144,176192095.0
2005-07-22 07:46:00,91.142,91.154,91.13,91.135,328300374.0
2005-07-22 07:47:00,91.12,91.12,91.093,91.102,127238823.0
2005-07-22 07:48:00,91.092,91.114,91.079,91.081,361370436.0
2005-07-22 07:49:00,91.08,91.08,91.053,91.065,201228637.0
2005-07-22 07:50:00,91.06,91.087,91.06,91.087,94612778.0
2005-07-22 07:51:00,91.097,91.097,91.071,91.071,480389207.0
2005-07-22 07:52:00,91.079,91.079,91.064,91.072,301858990.0
2005-07-22 07:53:00,91.058,91.058,91.034,91.037,156866376.0
2005-07-22 07:54:00,91.043,91.057,91.039,91.057,339074047.0
2005-07-22 07:55:00,91.047,91.053,91.032,91.032,448907887.0
2005-07-22 07:56:00,91.037,91.058,91.024,91.024,391775459.0
2005-07-22 07:57:00,91.032,91.046,91.032,91.044,150598767.0
2005-07-22 07:58:00,91.047,91.057,91.04,91.052,212425864.0
2005-07-22 07:59:00,91.05,91.054,91.032,91.05,155811378.0
2005-07-22 08:00:00,91.061,91.077,91.044,91.065,917339539.0
2005-07-22 08:01:00,91.065,91.089,91.054,91.077,600021156.0
2005-07-22 08:02:00,91.08,91.087,91.071,91.071,341780915.0
2005-07-22 08:03:00,91.067,91.067,91.037,91.037,65779868.0
2005-07-22 08:04:00,91.033,91.048,91.027,91.037,224641852.0
2005-07-22 08:05:00,91.032,91.053,91.032,91.049,310522580.0
2005-07-22 08:06:00,91.06,91.083,91.052,91.058,409459847.0
2005-07-22 08:07:00,91.049,91.08,91.039,91.08,344833604.0
2005-07-22 08:08:00,91.095,91.111,91.092,91.104,320992157.0
2005-07-22 08:09:00,91.103,91.103,91.087,91.087,95456657.0
2005-07-22 08:10:00,91.084,91.091,91.072,91.091,238278815.0
2005-07-22 08:11:00,91.101,91.123,91.099,91.107,87536584.0
2005-07-22 08:12:00,91.102,91.102,91.082,91.085,161997923.0
2005-07-22 08:13:00,91.067,91.085,91.066,91.077,428366705.0
2005-07-22 08:14:00,91.08,91.08,91.068,91.068,202231352.0
2005-07-22 08:15:00,91.077,91.088,91.068,91.08,564657445.0
2005-07-22 08:16:00,91.078,91.078,91.069,91.077,107489318.0
2005-07-22 08:17:00,91.077,91.08,91.064,91.077,194748347.0
2005-07-22 08:18:00,91.069,91.071,91.045,91.045,31784456.0
2005-07-22 08:19:00,91.063,91.071,91.053,91.053,224915638.0
2005-07-22 08:20:00,91.062,91.068,91.041,91.051,398650001.0
2005-07-22 08:21:00,91.055,91.055,91.036,91.042,109288349.0
2005-07-22 08:22:00,91.055,91.068,91.047,91.051,63370179.0
2005-07-22 08:23:00,91.051,91.067,91.051,91.063,98511124.0
2005-07-22 08:24:00,91.078,91.096,91.077,91.079,354982918.0
2005-07-22 08:25:00,91.081,91.082,91.057,91.06,112178371.0
2005-07-22 08:26:00,91.068,91.081,91.065,91.078,97198251.0
2005-07-22 08:27:00,91.075,91.095,91.075,91.078,516875288.0
2005-07-22 08:28:00,91.08,91.091,91.074,91.082,338569612.0
2005-07-22 08:29:00,91.093,91.106,91.083,91.083,827974068.0
2005-07-22 08:30:00,91.083,91.114,91.083,91.114,559088216.0
2005-07-22 08:31:00,91.114,91.136,91.114,91.134,160649055.0
2005-07-22 08:32:00,91.133,91.147,91.133,91.147,150899870.0
2005-07-22 08:33:00,91.163,91.173,91.16,91.168,161403874.0
2005-07-22 08:34:00,91.181,91.202,91.181,91.2,101053171.0
2005-07-22 08:35:00,91.188,91.201,91.182,91.188,268353031.0
2005-07-22 08:36:00,91.201,91.225,91.201,91.212,120123869.0
2005-07-22 08:37:00,91.212,91.232,91.212,91.229,82079852.0
2005-07-22 08:38:00,91.22,91.228,91.217,91.225,85837850.0
2005-07-22 08:39:00,91.235,91.238,91.205,91.205,496107582.0
2005-07-22 08:40:00,91.182,91.188,91.16,91.161,637806646.0
2005-07-22 08:41:00,91.163,91.174,91.15,91.15,217868506.0
2005-07-22 08:42:00,91.15,91.163,91.142,91.148,112780081.0
2005-07-22 08:43:00,91.163,91.182,91.162,91.168,252127931.0
2005-07-22 08:44:00,91.187,91.2,91.162,91.17,86730608.0
2005-07-22 08:45:00,91.193,91.193,91.168,91.188,81082413.0
2005-07-22 08:46:00,91.193,91.236,91.189,91.236,296570885.0
2005-07-22 08:47:00,91.248,91.26,91.248,91.257,197251046.0
2005-07-22 08:48:00,91.252,91.269,91.24,91.253,314582363.0
2005-07-22 08:49:00,91.245,91.255,91.24,91.24,426259894.0
2005-07-22 08:50:00,91.25,91.259,91.241,91.241,151652351.0
2005-07-22 08:51:00,91.253,91.308,91.253,91.308,157305984.0
2005-07-22 08:52:00,91.301,91.313,91.29,91.305,102759368.0
2005-07-22 08:53:00,91.306,91.317,91.282,91.296,515086477.0
2005-07-22 08:54:00,91.286,91.286,91.257,91.264,288514004.0
2005-07-22 08:55:00,91.242,91.242,91.225,91.232,176168896.0
2005-07-22 08:56:00,91.243,91.264,91.242,91.263,216487057.0
2005-07-22 08:57:00,91.251,91.256,91.239,91.239,122256122.0
2005-07-22 08:58:00,91.245,91.254,91.239,91.24,120196945.0
2005-07-22 08:59:00,91.245,91.265,91.245,91.256,448062761.0
2005-07-22 09:00:00,91.254,91.259,91.242,91.259,562119499.0
2005-07-22 09:01:00,91.258,91.268,91.24,91.254,206249143.0
2005-07-22 09:02:00,91.244,91.265,91.226,91.226,284682584.0
2005-07-22 09:03:00,91.229,91.261,91.227,91.235,329227737.0
2005-07-22 09:04:00,91.223,91.232,91.201,91.21,227790175.0
2005-07-22 09:05:00,91.186,91.227,91.182,91.193,555327863.0
2005-07-22 09:06:00,91.226,91.245,91.219,91.231,311380156.0
2005-07-22 09:07:00,91.229,91.243,91.218,91.237,332707893.0
2005-07-22 09:08:00,91.244,91.259,91.23,91.236,500229428.0
2005-07-22 09:09:00,91.248,91.255,91.224,91.25,470879450.0
2005-07-22 09:10:00,91.262,91.264,91.249,91.249,367952081.0
2005-07-22 09:11:00,91.25,91.266,91.243,91.243,344578065.0
2005-07-22 09:12:00,91.246,91.246,91.227,91.227,212356515.0
2005-07-22 09:13:00,91.24,91.281,91.24,91.281,459857541.0
2005-07-22 09:14:00,91.282,91.285,91.266,91.285,92275307.0
2005-07-22 09:15:00,91.293,91.307,91.286,91.307,169042827.0
2005-07-22 09:16:00,91.303,91.316,91.303,91.316,80627019.0
2005-07-22 09:17:00,91.318,91.322,91.317,91.32,66258300.0
2005-07-22 09:18:00,91.333,91.347,91.331,91.347,83908136.0
2005-07-22 09:19:00,91.342,91.342,91.304,91.304,171393981.0
2005-07-22 09:20:00,91.303,91.317,91.303,91.312,215768613.0
2005-07-22 09:21:00,91.313,91.324,91.31,91.318,152944306.0
2005-07-22 09:22:00,91.327,91.339,91.314,91.315,48479261.0
2005-07-22 09:23:00,91.298,91.303,91.242,91.257,291664986.0
2005-07-22 09:24:00,91.249,91.276,91.237,91.27,503308150.0
2005-07-22 09:25:00,91.265,91.28,91.257,91.28,186348035.0
2005-07-22 09:26:00,91.289,91.289,91.266,91.266,232589440.0
2005-07-22 09:27:00,91.279,91.279,91.241,91.244,192896710.0
2005-07-22 09:28:00,91.249,91.279,91.249,91.268,418567373.0
2005-07-22 09:29:00,91.285,91.303,91.285,91.3,143854191.0
2005-07-22 09:30:00,91.3,91.3,91.275,91.277,140650325.0
2005-07-22 09:31:00,91.269,91.278,91.269,91.272,242508092.0
2005-07-22 09:32:00,91.271,91.286,91.271,91.286,243322351.0
2005-07-22 09:33:00,91.29,91.297,91.264,91.29,457598116.0
2005-07-22 09:34:00,91.281,91.281,91.262,91.262,295550731.0
2005-07-22 09:35:00,91.263,91.263,91.238,91.25,299231476.0
2005-07-22 09:36:00,91.262,91.279,91.253,91.261,328023301.0
2005-07-22 09:37:00,91.262,91.269,91.258,91.261,85399056.0
2005-07-22 09:38:00,91.259,91.268,91.248,91.268,137356337.0
2005-07-22 09:39:00,91.278,91.287,91.264,91.266,284044166.0
2005-07-22 09:40:00,91.253,91.277,91.253,91.277,304817829.0
2005-07-22 09:41:00,91.281,91.311,91.281,91.302,166049724.0
2005-07-22 09:42:00,91.302,91.302,91.278,91.288,147366029.0
2005-07-22 09:43:00,91.285,91.298,91.283,91.283,57192705.0
2005-07-22 09:44:00,91.279,91.28,91.266,91.266,158530230.0
2005-07-22 09:45:00,91.26,91.274,91.259,91.263,315188790.0
2005-07-22 09:46:00,91.252,91.272,91.252,91.272,71106856.0
2005-07-22 09:47:00,91.277,91.277,91.261,91.277,43604944.0
2005-07-22 09:48:00,91.284,91.288,91.275,91.288,108691069.0
2005-07-22 09:49:00,91.28,91.28,91.262,91.268,88938907.0
2005-07-22 09:50:00,91.272,91.281,91.27,91.277,46932889.0
2005-07-22 09:51:00,91.288,91.288,91.268,91.279,64220037.0
2005-07-22 09:52:00,91.266,91.274,91.258,91.26,75689896.0
2005-07-22 09:53:00,91.277,91.277,91.258,91.26,129487297.0
2005-07-22 09:54:00,91.266,91.266,91.246,91.255,80522305.0
2005-07-22 09:55:00,91.262,91.284,91.254,91.266,363310079.0
2005-07-22 09:56:00,91.262,91.262,91.248,91.253,63058241.0
2005-07-22 09:57:00,91.251,91.251,91.235,91.251,75875424.0
2005-07-22 09:58:00,91.258,91.258,91.235,91.245,149516322.0
2005-07-22 09:59:00,91.241,91.244,91.223,91.234,525893995.0
2005-07-22 10:00:00,91.238,91.253,91.224,91.224,298758478.0
2005-07-22 10:01:00,91.215,91.215,91.136,91.163,220265388.0
2005-07-22 10:02:00,91.162,91.166,91.15,91.166,97036998.0
2005-07-22 10:03:00,91.161,91.167,91.149,91.167,206438305.0
2005-07-22 10:04:00,91.167,91.17,91.155,91.17,102930923.0
2005-07-22 10:05:00,91.177,91.177,91.156,91.171,136552301.0
2005-07-22 10:06:00,91.172,91.176,91.147,91.161,316020262.0
2005-07-22 10:07:00,91.163,91.167,91.155,91.163,144916762.0
2005-07-22 10:08:00,91.164,91.169,91.158,91.168,79661374.0
2005-07-22 10:09:00,91.172,91.178,91.151,91.158,221007935.0
2005-07-22 10:10:00,91.164,91.194,91.164,91.192,76314255.0
2005-07-22 10:11:00,91.21,91.228,91.209,91.209,118135859.0
2005-07-22 10:12:00,91.202,91.202,91.192,91.196,53359537.0
2005-07-22 10:13:00,91.194,91.197,91.178,91.178,61584965.0
2005-07-22 10:14:00,91.188,91.197,91.185,91.187,82799322.0
2005-07-22 10:15:00,91.182,91.194,91.138,91.182,287932189.0
2005-07-22 10:16:00,91.194,91.194,91.169,91.182,66758989.0
2005-07-22 10:17:00,91.186,91.194,91.132,91.194,322610146.0
2005-07-22 10:18:00,91.192,91.193,91.176,91.192,182080243.0
2005-07-22 10:19:00,91.198,91.2,91.137,91.172,290669365.0
2005-07-22 10:20:00,91.16,91.173,91.122,91.172,319485224.0
2005-07-22 10:21:00,91.173,91.173,91.162,91.173,100983455.0
2005-07-22 10:22:00,91.173,91.197,91.173,91.19,105354213.0
2005-07-22 10:23:00,91.195,91.2,91.19,91.195,429442502.0
2005-07-22 10:24:00,91.203,91.21,91.191,91.202,86357742.0
2005-07-22 10:25:00,91.213,91.218,91.161,91.208,148621149.0
2005-07-22 10:26:00,91.205,91.213,91.161,91.212,298171826.0
2005-07-22 10:27:00,91.207,91.207,91.187,91.193,98278238.0
2005-07-22 10:28:00,91.172,91.172,91.102,91.102,116467464.0
2005-07-22 10:30:00,91.153,91.159,91.136,91.15,314355260.0
2005-07-22 10:31:00,91.15,91.155,91.15,91.15,122471259.0
2005-07-22 10:32:00,91.163,91.185,91.163,91.18,99010133.0
2005-07-22 10:33:00,91.167,91.178,91.164,91.173,209562340.0
2005-07-22 10:34:00,91.179,91.196,91.159,91.159,142197786.0
2005-07-22 10:35:00,91.145,91.156,91.145,91.156,69511789.0
2005-07-22 10:36:00,91.143,91.15,91.141,91.15,43880447.0
2005-07-22 10:37:00,91.152,91.156,91.15,91.152,134746582.0
2005-07-22 10:38:00,91.142,91.152,91.137,91.145,76090518.0
2005-07-22 10:39:00,91.145,91.153,91.095,91.14,443328738.0
2005-07-22 10:40:00,91.141,91.162,91.141,91.15,186639957.0
2005-07-22 10:41:00,91.14,91.15,91.13,91.15,226367412.0
2005-07-22 10:42:00,91.153,91.169,91.149,91.167,219028416.0
2005-07-22 10:43:00,91.173,91.187,91.134,91.18,352576764.0
2005-07-22 10:44:00,91.184,91.191,91.132,91.171,304368281.0
2005-07-22 10:45:00,91.183,91.197,91.167,91.197,354908757.0
2005-07-22 10:46:00,91.192,91.193,91.179,91.18,124596069.0
2005-07-22 10:47:00,91.183,91.194,91.161,91.165,375221727.0
2005-07-22 10:48:00,91.166,91.178,91.109,91.174,379580426.0
2005-07-22 10:49:00,91.198,91.22,91.169,91.208,425465981.0
2005-07-22 10:50:00,91.204,91.238,91.194,91.221,331893908.0
2005-07-22 10:51:00,91.237,91.256,91.193,91.244,213489394.0
2005-07-22 10:52:00,91.262,91.281,91.253,91.258,390564409.0
2005-07-22 10:53:00,91.268,91.268,91.247,91.253,341324011.0
2005-07-22 10:54:00,91.258,91.259,91.229,91.252,555636797.0
2005-07-22 10:55:00,91.239,91.25,91.217,91.217,242263036.0
2005-07-22 10:56:00,91.229,91.255,91.225,91.252,241855089.0
2005-07-22 10:57:00,91.26,91.268,91.252,91.253,72381248.0
2005-07-22 10:58:00,91.254,91.258,91.247,91.25,69033398.0
2005-07-22 10:59:00,91.253,91.289,91.221,91.289,252633154.0
2005-07-22 11:00:00,91.285,91.298,91.281,91.298,276899987.0
2005-07-22 11:01:00,91.297,91.332,91.293,91.316,326013921.0
2005-07-22 11:02:00,91.335,91.382,91.335,91.361,468036787.0
2005-07-22 11:03:00,91.35,91.362,91.319,91.353,152032699.0
2005-07-22 11:04:00,91.336,91.385,91.336,91.385,405433268.0
2005-07-22 11:05:00,91.396,91.396,91.353,91.357,580017516.0
2005-07-22 11:06:00,91.35,91.366,91.348,91.353,559601479.0
2005-07-22 11:07:00,91.354,91.363,91.345,91.352,203391578.0
2005-07-22 11:08:00,91.349,91.349,91.309,91.309,384638068.0
2005-07-22 11:09:00,91.307,91.307,91.284,91.302,330531668.0
2005-07-22 11:10:00,91.282,91.311,91.281,91.3,427547205.0
2005-07-22 11:11:00,91.298,91.303,91.277,91.277,288958160.0
2005-07-22 11:12:00,91.282,91.29,91.277,91.284,424841296.0
2005-07-22 11:13:00,91.28,91.298,91.27,91.287,391885727.0
2005-07-22 11:14:00,91.274,91.288,91.27,91.287,270670077.0
2005-07-22 11:15:00,91.292,91.292,91.264,91.283,383715860.0
2005-07-22 11:16:00,91.284,91.284,91.266,91.267,146349377.0
2005-07-22 11:17:00,91.272,91.274,91.262,91.262,157932011.0
2005-07-22 11:18:00,91.255,91.261,91.247,91.249,149600551.0
2005-07-22 11:19:00,91.242,91.251,91.229,91.238,422282587.0
2005-07-22 11:20:00,91.236,91.241,91.218,91.222,460817886.0
2005-07-22 11:21:00,91.23,91.23,91.218,91.23,339570697.0
2005-07-22 11:22:00,91.226,91.243,91.218,91.232,270876488.0
2005-07-22 11:23:00,91.246,91.249,91.233,91.235,200414236.0
2005-07-22 11:24:00,91.227,91.24,91.223,91.232,312660827.0
2005-07-22 11:25:00,91.225,91.225,91.17,91.18,324636372.0
2005-07-22 11:26:00,91.172,91.2,91.172,91.187,646201647.0
2005-07-22 11:27:00,91.189,91.206,91.18,91.183,474711443.0
2005-07-22 11:28:00,91.188,91.202,91.174,91.202,324158258.0
2005-07-22 11:29:00,91.205,91.244,91.205,91.232,524311343.0
2005-07-22 11:30:00,91.228,91.237,91.187,91.237,91291945.0
2005-07-22 11:31:00,91.249,91.266,91.244,91.26,196272960.0
2005-07-22 11:32:00,91.263,91.276,91.258,91.258,378738889.0
2005-07-22 11:33:00,91.258,91.259,91.242,91.257,331073291.0
2005-07-22 11:34:00,91.253,91.284,91.253,91.256,102679822.0
2005-07-22 11:35:00,91.254,91.27,91.243,91.262,342911553.0
2005-07-22 11:36:00,91.279,91.296,91.276,91.296,533770516.0
2005-07-22 11:37:00,91.3,91.305,91.275,91.295,646754865.0
2005-07-22 11:38:00,91.295,91.3,91.287,91.295,323355163.0
2005-07-22 11:39:00,91.305,91.357,91.305,91.357,252004555.0
2005-07-22 11:40:00,91.36,91.36,91.322,91.334,266826189.0
2005-07-22 11:41:00,91.328,91.38,91.328,91.38,53415416.0
2005-07-22 11:42:00,91.36,91.379,91.354,91.354,266139924.0
2005-07-22 11:43:00,91.355,91.367,91.345,91.357,483432015.0
2005-07-22 11:44:00,91.353,91.368,91.346,91.355,309380580.0
2005-07-22 11:45:00,91.344,91.376,91.343,91.354,163687493.0
2005-07-22 11:46:00,91.358,91.363,91.346,91.363,313519730.0
2005-07-22 11:47:00,91.355,91.369,91.353,91.365,316503930.0
2005-07-22 11:48:00,91.357,91.401,91.357,91.399,85163918.0
2005-07-22 11:49:00,91.408,91.467,91.408,91.466,173300563.0
2005-07-22 11:50:00,91.47,91.489,91.451,91.479,241495147.0
2005-07-22 11:51:00,91.493,91.497,91.465,91.484,458959172.0
2005-07-22 11:52:00,91.503,91.505,91.467,91.475,608456646.0
2005-07-22 11:53:00,91.47,91.47,91.401,91.414,446730937.0
2005-07-22 11:54:00,91.415,91.426,91.392,91.392,417234264.0
2005-07-22 11:55:00,91.41,91.41,91.359,91.388,320074220.0
2005-07-22 11:56:00,91.384,91.387,91.375,91.377,303557014.0
2005-07-22 11:57:00,91.369,91.374,91.354,91.359,394295666.0
2005-07-22 11:58:00,91.36,91.36,91.328,91.355,351520825.0
2005-07-22 11:59:00,91.339,91.339,91.313,91.322,257024143.0
2005-07-22 12:00:00,91.323,91.353,91.323,91.353,573533683.0
2005-07-22 12:01:00,91.34,91.365,91.34,91.359,352952964.0
2005-07-22 12:02:00,91.362,91.364,91.346,91.349,209320684.0
2005-07-22 12:03:00,91.342,91.352,91.329,91.352,464976867.0
2005-07-22 12:04:00,91.36,91.377,91.355,91.355,488868673.0
2005-07-22 12:05:00,91.353,91.366,91.351,91.365,411835453.0
2005-07-22 12:06:00,91.36,91.36,91.35,91.36,574705086.0
2005-07-22 12:07:00,91.354,91.354,91.31,91.31,526976373.0
2005-07-22 12:09:00,91.284,91.292,91.235,91.235,236649844.0
2005-07-22 12:10:00,91.237,91.26,91.235,91.243,407676970.0
2005-07-22 12:11:00,91.247,91.26,91.242,91.258,158113194.0
2005-07-22 12:12:00,91.25,91.254,91.239,91.249,145539040.0
2005-07-22 12:13:00,91.25,91.258,91.245,91.251,128979181.0
2005-07-22 12:14:00,91.251,91.257,91.236,91.242,270820805.0
2005-07-22 12:15:00,91.236,91.236,91.202,91.217,40980394.0
2005-07-22 12:16:00,91.215,91.257,91.215,91.256,407948821.0
2005-07-22 12:17:00,91.262,91.288,91.253,91.288,113449588.0
2005-07-22 12:18:00,91.29,91.29,91.267,91.287,259827587.0
2005-07-22 12:19:00,91.265,91.283,91.265,91.273,166615039.0
2005-07-22 12:20:00,91.265,91.268,91.25,91.255,39992318.0
2005-07-22 12:21:00,91.246,91.265,91.236,91.265,74109606.0
2005-07-22 12:22:00,91.237,91.237,91.222,91.226,154934511.0
2005-07-22 12:23:00,91.225,91.236,91.219,91.223,232507766.0
2005-07-22 12:24:00,91.212,91.23,91.197,91.229,226620339.0
2005-07-22 12:25:00,91.225,91.225,91.176,91.195,221458308.0
2005-07-22 12:26:00,91.194,91.194,91.143,91.143,171984048.0
2005-07-22 12:27:00,91.142,91.153,91.14,91.14,218896574.0
2005-07-22 12:28:00,91.15,91.155,91.14,91.152,190493019.0
2005-07-22 12:29:00,91.134,91.134,91.11,91.128,87116150.0
2005-07-22 12:30:00,91.148,91.148,91.069,91.069,239862499.0
2005-07-22 12:31:00,91.054,91.062,91.03,91.035,141094452.0
2005-07-22 12:35:00,91.05,91.089,91.05,91.079,128575137.0
2005-07-22 12:36:00,91.094,91.122,91.093,91.108,333302398.0
2005-07-22 12:37:00,91.116,91.127,91.111,91.124,81924252.0
2005-07-22 12:38:00,91.125,91.138,91.116,91.138,309426295.0
2005-07-22 12:39:00,91.139,91.152,91.137,91.148,119749389.0
2005-07-22 12:40:00,91.15,91.169,91.146,91.167,208401351.0
2005-07-22 12:41:00,91.173,91.194,91.145,91.15,330517844.0
2005-07-22 12:42:00,91.158,91.183,91.137,91.137,587448993.0
2005-07-22 12:43:00,91.125,91.134,91.117,91.128,508781512.0
2005-07-22 12:44:00,91.131,91.131,91.096,91.103,473936471.0
2005-07-22 12:45:00,91.117,91.117,91.09,91.096,476645846.0
2005-07-22 12:46:00,91.1,91.14,91.089,91.113,422029625.0
2005-07-22 12:47:00,91.117,91.16,91.117,91.15,229841153.0
2005-07-22 12:48:00,91.159,91.171,91.143,91.153,150542911.0
2005-07-22 12:49:00,91.136,91.136,91.088,91.12,367372093.0
2005-07-22 12:50:00,91.117,91.121,91.088,91.095,390091392.0
2005-07-22 12:51:00,91.107,91.107,91.084,91.099,311196650.0
2005-07-22 12:52:00,91.085,91.135,91.077,91.135,451898799.0
2005-07-22 12:53:00,91.146,91.152,91.123,91.123,499726899.0
2005-07-22 12:54:00,91.13,91.172,91.126,91.171,193811308.0
2005-07-22 12:55:00,91.179,91.185,91.141,91.162,269864312.0
2005-07-22 12:56:00,91.166,91.176,91.15,91.15,62652209.0
2005-07-22 12:57:00,91.17,91.188,91.164,91.173,530668854.0
2005-07-22 12:58:00,91.185,91.209,91.175,91.18,520558580.0
2005-07-22 12:59:00,91.196,91.206,91.133,91.133,254636280.0
2005-07-22 13:00:00,91.157,91.184,91.11,91.11,222391484.0
2005-07-22 13:01:00,91.11,91.143,91.047,91.047,317032041.0
2005-07-22 13:02:00,91.032,91.046,91.004,91.028,539810994.0
2005-07-22 13:03:00,91.04,91.068,91.035,91.068,236299339.0
2005-07-22 13:04:00,91.073,91.124,91.073,91.097,464420559.0
2005-07-22 13:05:00,91.118,91.158,91.116,91.13,551681222.0
2005-07-22 13:06:00,91.127,91.127,91.106,91.127,345789493.0
2005-07-22 13:07:00,91.132,91.147,91.089,91.147,454790034.0
2005-07-22 13:08:00,91.159,91.171,91.151,91.163,559080954.0
2005-07-22 13:09:00,91.158,91.158,91.085,91.118,437854513.0
2005-07-22 13:10:00,91.115,91.171,91.112,91.171,467280230.0
2005-07-22 13:11:00,91.155,91.176,91.101,91.17,420143191.0
2005-07-22 13:12:00,91.173,91.199,91.121,91.199,490660370.0
2005-07-22 13:13:00,91.207,91.233,91.205,91.218,279510464.0
2005-07-22 13:14:00,91.229,91.268,91.201,91.268,476075794.0
2005-07-22 13:15:00,91.277,91.29,91.24,91.272,513260225.0
2005-07-22 13:16:00,91.26,91.26,91.199,91.225,552619276.0
2005-07-22 13:17:00,91.232,91.238,91.218,91.237,266678335.0
2005-07-22 13:18:00,91.223,91.228,91.21,91.212,396476922.0
2005-07-22 13:19:00,91.212,91.237,91.196,91.213,445260699.0
2005-07-22 13:20:00,91.2,91.215,91.197,91.21,417539561.0
2005-07-22 13:21:00,91.202,91.222,91.189,91.202,367430956.0
2005-07-22 13:22:00,91.198,91.222,91.157,91.202,471580151.0
2005-07-22 13:23:00,91.195,91.2,91.18,91.195,201154485.0
2005-07-22 13:24:00,91.207,91.214,91.188,91.195,252279920.0
2005-07-22 13:25:00,91.189,91.209,91.179,91.197,704137000.0
2005-07-22 13:26:00,91.203,91.229,91.203,91.206,385696035.0
2005-07-22 13:27:00,91.218,91.218,91.152,91.155,373962026.0
2005-07-22 13:28:00,91.202,91.211,91.2,91.205,125919660.0
2005-07-22 13:29:00,91.205,91.212,91.197,91.212,69301137.0
2005-07-22 13:30:00,91.208,91.208,91.19,91.192,182600849.0
2005-07-22 13:31:00,91.192,91.203,91.188,91.198,194972060.0
2005-07-22 13:32:00,91.2,91.2,91.178,91.18,302108197.0
2005-07-22 13:33:00,91.138,91.198,91.138,91.193,583471620.0
2005-07-22 13:34:00,91.191,91.191,91.129,91.177,341659204.0
2005-07-22 13:35:00,91.193,91.204,91.143,91.195,425301096.0
2005-07-22 13:36:00,91.204,91.217,91.167,91.207,297310087.0
2005-07-22 13:37:00,91.198,91.225,91.191,91.225,93538933.0
2005-07-22 13:38:00,91.223,91.254,91.216,91.245,372118005.0
2005-07-22 13:41:00,91.223,91.237,91.206,91.229,160752502.0
2005-07-22 13:42:00,91.236,91.248,91.193,91.238,174726230.0
2005-07-22 13:43:00,91.234,91.256,91.213,91.247,391906889.0
2005-07-22 13:44:00,91.235,91.239,91.189,91.23,318104980.0
2005-07-22 13:45:00,91.25,91.281,91.223,91.268,346740144.0
2005-07-22 13:46:00,91.26,91.26,91.224,91.224,430279670.0
2005-07-22 13:47:00,91.155,91.214,91.135,91.214,747970992.0
2005-07-22 13:48:00,91.18,91.249,91.18,91.242,315842410.0
2005-07-22 13:49:00,91.238,91.239,91.171,91.235,253681571.0
2005-07-22 13:50:00,91.239,91.276,91.218,91.242,382089587.0
2005-07-22 13:51:00,91.237,91.246,91.23,91.23,202542444.0
2005-07-22 13:52:00,91.229,91.24,91.174,91.223,266427839.0
2005-07-22 13:53:00,91.211,91.227,91.144,91.227,458691189.0
2005-07-22 13:54:00,91.229,91.234,91.179,91.222,348230937.0
2005-07-22 13:55:00,91.237,91.277,91.222,91.277,435900060.0
2005-07-22 13:56:00,91.286,91.321,91.256,91.298,574900716.0
2005-07-22 13:57:00,91.302,91.347,91.255,91.255,520958013.0
2005-07-22 13:58:00,91.304,91.36,91.27,91.358,577829691.0
2005-07-22 13:59:00,91.362,91.37,91.311,91.363,600567013.0
2005-07-22 14:00:00,91.354,91.362,91.3,91.337,552583863.0
2005-07-22 14:01:00,91.329,91.357,91.329,91.345,307231764.0
2005-07-22 14:02:00,91.36,91.36,91.302,91.336,366056191.0
2005-07-22 14:03:00,91.331,91.364,91.319,91.364,443720813.0
2005-07-22 14:04:00,91.368,91.412,91.339,91.362,576779465.0
2005-07-22 14:05:00,91.348,91.375,91.317,91.37,504979716.0
2005-07-22 14:06:00,91.337,91.378,91.318,91.342,320645493.0
2005-07-22 14:07:00,91.348,91.372,91.348,91.356,357170857.0
2005-07-22 14:08:00,91.365,91.375,91.343,91.343,486623574.0
2005-07-22 14:09:00,91.346,91.383,91.346,91.38,51459115.0
2005-07-22 14:10:00,91.388,91.388,91.367,91.374,240329830.0
2005-07-22 14:11:00,91.38,91.405,91.35,91.387,169560899.0
2005-07-22 14:12:00,91.377,91.385,91.321,91.359,299603603.0
2005-07-22 14:13:00,91.364,91.364,91.304,91.31,85054175.0
2005-07-22 14:14:00,91.26,91.314,91.25,91.285,129854806.0
2005-07-22 14:15:00,91.289,91.289,91.217,91.257,144148062.0
2005-07-22 14:16:00,91.268,91.286,91.221,91.286,382497614.0
2005-07-22 14:17:00,91.287,91.294,91.238,91.282,291336171.0
2005-07-22 14:18:00,91.281,91.294,91.24,91.292,338717680.0
2005-07-22 14:19:00,91.294,91.353,91.291,91.353,93276889.0
2005-07-22 14:20:00,91.367,91.367,91.325,91.325,179661689.0
2005-07-22 14:21:00,91.317,91.333,91.317,91.332,98126741.0
2005-07-22 14:22:00,91.324,91.326,91.273,91.31,115273943.0
2005-07-22 14:23:00,91.308,91.313,91.3,91.3,163620874.0
2005-07-22 14:24:00,91.304,91.33,91.268,91.316,147930065.0
2005-07-22 14:25:00,91.322,91.369,91.315,91.369,85218430.0
2005-07-22 14:26:00,91.36,91.363,91.343,91.363,286532168.0
2005-07-22 14:27:00,91.367,91.379,91.366,91.368,172447014.0
2005-07-22 14:28:00,91.353,91.357,91.289,91.326,354053201.0
2005-07-22 14:29:00,91.282,91.359,91.282,91.358,380324088.0
2005-07-22 14:30:00,91.3,91.334,91.146,91.153,285984803.0
2005-07-22 14:31:00,91.098,91.146,91.098,91.135,337693122.0
2005-07-22 14:32:00,91.14,91.148,91.091,91.138,134920261.0
2005-07-22 14:33:00,91.129,91.129,91.031,91.094,341253647.0
2005-07-22 14:34:00,91.089,91.089,90.998,91.01,235926394.0
2005-07-22 14:35:00,90.992,90.992,90.918,90.973,423773194.0
2005-07-22 14:36:00,90.981,90.992,90.964,90.967,291029958.0
2005-07-22 14:37:00,90.973,91.009,90.957,91.009,103732858.0
2005-07-22 14:38:00,91.004,91.017,90.994,90.994,112399726.0
2005-07-22 14:39:00,90.994,90.994,90.945,90.946,107404356.0
2005-07-22 14:40:00,90.944,90.954,90.91,90.925,173805256.0
2005-07-22 14:41:00,90.912,90.926,90.889,90.897,229385163.0
2005-07-22 14:42:00,90.885,90.885,90.844,90.855,60002202.0
2005-07-22 14:43:00,90.853,90.869,90.815,90.834,151970962.0
2005-07-22 14:44:00,90.846,90.885,90.83,90.885,285455810.0
2005-07-22 14:45:00,90.886,90.89,90.862,90.862,248734477.0
2005-07-22 14:46:00,90.874,90.883,90.856,90.878,373057197.0
2005-07-22 14:47:00,90.881,90.907,90.881,90.889,164870465.0
2005-07-22 14:48:00,90.889,90.914,90.885,90.903,198415839.0
2005-07-22 14:49:00,90.908,90.91,90.882,90.91,262737611.0
2005-07-22 14:50:00,90.922,90.966,90.903,90.966,137998753.0
2005-07-22 14:51:00,90.997,91.048,90.997,91.048,350868485.0
2005-07-22 14:52:00,91.059,91.059,91.04,91.043,440601444.0
2005-07-22 14:53:00,91.037,91.037,90.994,90.994,89043382.0
2005-07-22 14:54:00,90.997,91.003,90.993,91.003,47083108.0
2005-07-22 14:55:00,90.996,91.021,90.952,91.021,203949588.0
2005-07-22 14:56:00,91.023,91.051,91.023,91.051,218428676.0
2005-07-22 14:57:00,91.055,91.085,91.018,91.073,279187858.0
2005-07-22 14:58:00,91.071,91.091,91.023,91.052,317076492.0
2005-07-22 14:59:00,91.049,91.076,91.007,91.052,784226117.0
2005-07-22 15:00:00,91.055,91.06,90.994,91.053,593030018.0
2005-07-22 15:01:00,91.048,91.055,91.038,91.042,162590279.0
2005-07-22 15:02:00,91.043,91.043,91.031,91.039,200653297.0
2005-07-22 15:03:00,91.046,91.056,91.046,91.056,74422902.0
2005-07-22 15:04:00,91.048,91.061,91.044,91.06,35746009.0
2005-07-22 15:05:00,91.045,91.055,91.041,91.045,127794164.0
2005-07-22 15:06:00,91.046,91.05,91.02,91.038,188133568.0
2005-07-22 15:07:00,91.034,91.044,91.016,91.034,173708319.0
2005-07-22 15:08:00,91.013,91.023,91.01,91.017,75662747.0
2005-07-22 15:09:00,91.019,91.039,91.015,91.036,164708684.0
2005-07-22 15:10:00,91.044,91.049,91.037,91.048,164765770.0
2005-07-22 15:11:00,91.043,91.085,90.996,91.085,280963272.0
2005-07-22 15:12:00,91.089,91.103,91.085,91.093,173951712.0
2005-07-22 15:13:00,91.08,91.113,91.08,91.11,200395500.0
2005-07-22 15:14:00,91.102,91.102,91.066,91.088,107330157.0
2005-07-22 15:15:00,91.085,91.092,91.046,91.046,452851820.0
2005-07-22 15:16:00,91.066,91.074,91.023,91.034,217654738.0
2005-07-22 15:17:00,91.019,91.024,90.999,90.999,212543354.0
2005-07-22 15:18:00,90.991,91.002,90.987,90.989,96197525.0
2005-07-22 15:19:00,90.984,90.997,90.982,90.994,41241450.0
2005-07-22 15:20:00,90.986,91.011,90.978,91.011,161603025.0
2005-07-22 15:21:00,91.007,91.029,90.997,91.029,198573176.0
2005-07-22 15:22:00,91.015,91.021,90.999,91.018,121706267.0
2005-07-22 15:23:00,91.002,91.022,91.002,91.019,183242906.0
2005-07-22 15:24:00,91.033,91.054,91.033,91.042,63172619.0
2005-07-22 15:25:00,91.046,91.065,91.04,91.065,97819947.0
2005-07-22 15:26:00,91.064,91.095,91.064,91.075,129270541.0
2005-07-22 15:27:00,91.065,91.067,91.05,91.067,47821766.0
2005-07-22 15:28:00,91.066,91.074,91.051,91.056,93381875.0
2005-07-22 15:29:00,91.064,91.096,91.054,91.085,105303886.0
2005-07-22 15:30:00,91.075,91.085,91.069,91.073,167828372.0
2005-07-22 15:31:00,91.078,91.085,91.067,91.085,79374097.0
2005-07-22 15:32:00,91.082,91.082,91.067,91.081,49208000.0
2005-07-22 15:33:00,91.075,91.085,91.067,91.075,169740830.0
2005-07-22 15:34:00,91.082,91.095,91.078,91.092,98487032.0
2005-07-22 15:35:00,91.093,91.099,91.079,91.08,101457137.0
2005-07-22 15:36:00,91.07,91.076,91.066,91.069,52136697.0
2005-07-22 15:37:00,91.068,91.07,91.05,91.056,60228818.0
2005-07-22 15:38:00,91.057,91.062,91.049,91.056,95898736.0
2005-07-22 15:39:00,91.051,91.052,91.033,91.043,75092103.0
2005-07-22 15:40:00,91.03,91.045,91.01,91.01,245610067.0
2005-07-22 15:41:00,90.993,91.014,90.971,90.979,67359895.0
2005-07-22 15:42:00,90.997,91.009,90.997,90.997,28419955.0
2005-07-22 15:43:00,91.001,91.001,90.981,90.984,132094379.0
2005-07-22 15:44:00,90.977,90.994,90.968,90.982,99491098.0
2005-07-22 15:45:00,90.991,90.991,90.964,90.973,195643725.0
2005-07-22 15:46:00,90.982,91.021,90.965,91.01,258584770.0
2005-07-22 15:47:00,91.02,91.024,91.008,91.015,206253245.0
2005-07-22 15:48:00,91.028,91.049,91.028,91.034,90754740.0
2005-07-22 15:49:00,91.039,91.05,90.994,90.994,44154470.0
2005-07-22 15:50:00,91.002,91.002,90.983,90.983,97917197.0
2005-07-22 15:51:00,90.995,91.009,90.954,90.97,363251088.0
2005-07-22 15:52:00,90.962,90.962,90.924,90.927,309954990.0
2005-07-22 15:53:00,90.926,90.957,90.923,90.957,53251341.0
2005-07-22 15:54:00,90.974,90.979,90.94,90.973,199654412.0
2005-07-22 15:55:00,90.99,91.003,90.967,91.001,242268547.0
2005-07-22 15:56:00,90.998,91.003,90.982,90.995,365949495.0
2005-07-22 15:57:00,90.996,91.014,90.994,91.002,360224976.0
2005-07-22 15:58:00,91.012,91.023,90.988,91.004,313436748.0
2005-07-22 15:59:00,91.001,91.024,90.978,90.978,192525644.0
2005-07-22 16:00:00,90.974,90.982,90.95,90.95,81246744.0
2005-07-22 16:01:00,90.964,90.969,90.949,90.952,66704647.0
2005-07-22 16:02:00,90.97,90.974,90.922,90.928,173773851.0
2005-07-22 16:03:00,90.918,90.925,90.868,90.876,244365991.0
2005-07-22 16:04:00,90.878,90.915,90.871,90.9,150069887.0
2005-07-22 16:05:00,90.904,90.936,90.904,90.936,70246147.0
2005-07-22 16:06:00,90.938,90.955,90.935,90.945,78370877.0
2005-07-22 16:07:00,90.938,90.968,90.938,90.96,261021663.0
2005-07-22 16:08:00,90.952,90.964,90.952,90.96,235613867.0
2005-07-22 16:09:00,90.95,90.975,90.944,90.975,60056247.0
2005-07-22 16:10:00,90.976,90.978,90.951,90.951,181183605.0
2005-07-22 16:11:00,90.96,90.969,90.931,90.961,302339351.0
2005-07-22 16:12:00,90.959,90.959,90.933,90.933,282663153.0
2005-07-22 16:13:00,90.946,90.969,90.946,90.969,90865158.0
2005-07-22 16:14:00,90.998,91.0,90.985,90.985,74459902.0
2005-07-22 16:15:00,90.983,90.995,90.975,90.995,107033654.0
2005-07-22 16:16:00,90.988,91.006,90.976,91.006,86302813.0
2005-07-22 16:17:00,90.992,91.019,90.987,91.007,149016879.0
2005-07-22 16:18:00,91.001,91.011,90.959,90.959,106572377.0
2005-07-22 16:19:00,90.95,90.985,90.938,90.968,57269688.0
2005-07-22 16:20:00,90.952,90.962,90.95,90.954,105053046.0
2005-07-22 16:21:00,90.965,90.971,90.956,90.967,69872073.0
2005-07-22 16:22:00,90.954,90.978,90.901,90.977,59846118.0
2005-07-22 16:23:00,90.996,91.015,90.988,91.012,140701608.0
2005-07-22 16:24:00,91.022,91.027,91.019,91.022,57537373.0
2005-07-22 16:25:00,91.011,91.026,90.988,91.007,120328699.0
2005-07-22 16:26:00,91.006,91.007,90.989,90.994,86804354.0
2005-07-22 16:27:00,90.986,90.995,90.925,90.985,218140008.0
2005-07-22 16:28:00,90.989,91.028,90.979,91.021,111115574.0
2005-07-22 16:29:00,91.029,91.046,91.011,91.027,222703221.0
2005-07-22 16:30:00,91.021,91.021,91.001,91.014,120706642.0
2005-07-22 16:31:00,91.017,91.017,90.946,90.993,230388711.0
2005-07-22 16:32:00,91.001,91.021,91.001,91.02,65663443.0
2005-07-22 16:33:00,91.014,91.041,91.014,91.024,119581760.0
2005-07-22 16:34:00,91.018,91.081,91.018,91.081,110647204.0
2005-07-22 16:35:00,91.093,91.164,91.093,91.144,266429499.0
2005-07-22 16:36:00,91.151,91.183,91.086,91.115,239868942.0
2005-07-22 16:37:00,91.108,91.136,91.104,91.107,75709939.0
2005-07-22 16:38:00,91.13,91.175,91.085,91.175,268806757.0
2005-07-22 16:39:00,91.168,91.187,91.149,91.17,86684888.0
2005-07-22 16:40:00,91.158,91.178,91.133,91.162,123939695.0
2005-07-22 16:41:00,91.153,91.153,91.135,91.146,65123974.0
2005-07-22 16:42:00,91.147,91.153,91.119,91.129,276834070.0
2005-07-22 16:43:00,91.136,91.136,91.111,91.127,69998101.0
2005-07-22 16:44:00,91.12,91.164,91.12,91.162,70459831.0
2005-07-22 16:45:00,91.16,91.174,91.145,91.162,210353229.0
2005-07-22 16:46:00,91.154,91.163,91.144,91.152,112127475.0
2005-07-22 16:47:00,91.165,91.21,91.165,91.21,101409525.0
2005-07-22 16:48:00,91.162,91.208,91.162,91.198,139180722.0
2005-07-22 16:49:00,91.227,91.341,91.227,91.32,260853025.0
2005-07-22 16:50:00,91.296,91.312,91.283,91.283,92208005.0
2005-07-22 16:51:00,91.292,91.327,91.282,91.327,102132608.0
2005-07-22 16:52:00,91.325,91.347,91.3,91.31,100916935.0
2005-07-22 16:53:00,91.305,91.307,91.276,91.307,147569117.0
2005-07-22 16:54:00,91.311,91.311,91.283,91.283,203805789.0
2005-07-22 16:55:00,91.279,91.29,91.272,91.273,107835255.0
2005-07-22 16:56:00,91.279,91.305,91.275,91.281,378237764.0
2005-07-22 16:57:00,91.289,91.291,91.27,91.285,87103413.0
2005-07-22 16:58:00,91.283,91.306,91.274,91.305,97340862.0
2005-07-22 16:59:00,91.301,91.301,91.256,91.256,83409003.0
2005-07-22 17:00:00,91.271,91.276,91.267,91.273,83573732.0
2005-07-22 17:01:00,91.25,91.265,91.238,91.238,137082080.0
2005-07-22 17:02:00,91.218,91.249,91.17,91.234,129945249.0
2005-07-22 17:03:00,91.234,91.237,91.195,91.195,192072089.0
2005-07-22 17:04:00,91.177,91.19,91.134,91.168,244664616.0
2005-07-22 17:05:00,91.188,91.209,91.188,91.207,106668178.0
2005-07-22 17:06:00,91.214,91.223,91.194,91.198,112415366.0
2005-07-22 17:07:00,91.202,91.217,91.17,91.207,50932797.0
2005-07-22 17:08:00,91.187,91.205,91.18,91.205,113355727.0
2005-07-22 17:09:00,91.201,91.201,91.179,91.197,201832258.0
2005-07-22 17:10:00,91.205,91.209,91.159,91.205,128999896.0
2005-07-22 17:11:00,91.202,91.202,91.197,91.201,54112393.0
2005-07-22 17:12:00,91.2,91.2,91.164,91.169,90586888.0
2005-07-22 17:13:00,91.157,91.158,91.148,91.157,89657952.0
2005-07-22 17:14:00,91.161,91.173,91.161,91.168,73417934.0
2005-07-22 17:15:00,91.172,91.172,91.122,91.127,131247782.0
2005-07-22 17:16:00,91.118,91.145,91.118,91.145,169292822.0
2005-07-22 17:17:00,91.135,91.144,91.122,91.122,211718437.0
2005-07-22 17:18:00,91.128,91.145,91.125,91.142,112696710.0
2005-07-22 17:19:00,91.148,91.163,91.139,91.15,133026300.0
2005-07-22 17:20:00,91.146,91.146,91.123,91.131,132262332.0
2005-07-22 17:21:00,91.147,91.174,91.136,91.168,265909911.0
2005-07-22 17:22:00,91.162,91.185,91.162,91.185,96646063.0
2005-07-22 17:23:00,91.191,91.191,91.13,91.137,170411518.0
2005-07-22 17:24:00,91.108,91.112,91.059,91.078,95677626.0
2005-07-22 17:25:00,91.057,91.063,91.048,91.05,210236026.0
2005-07-22 17:26:00,91.045,91.087,91.043,91.05,263349625.0
2005-07-22 17:27:00,91.06,91.08,91.018,91.08,168670398.0
2005-07-22 17:28:00,91.075,91.095,91.036,91.078,217175777.0
2005-07-22 17:29:00,91.074,91.078,91.007,91.078,155863813.0
2005-07-22 17:30:00,91.076,91.076,91.013,91.057,99380083.0
2005-07-22 17:31:00,91.06,91.06,91.024,91.042,113178173.0
2005-07-22 17:32:00,91.041,91.063,91.041,91.063,108290934.0
2005-07-22 17:33:00,91.065,91.068,91.04,91.04,84724735.0
2005-07-22 17:34:00,91.022,91.035,91.016,91.026,125564749.0
2005-07-22 17:35:00,91.03,91.031,91.002,91.002,116604642.0
2005-07-22 17:36:00,90.998,91.011,90.99,90.999,120177197.0
2005-07-22 17:37:00,90.994,90.998,90.945,90.986,161213719.0
2005-07-22 17:38:00,90.981,90.981,90.925,90.976,131345724.0
2005-07-22 17:39:00,90.974,90.997,90.97,90.997,105453456.0
2005-07-22 17:40:00,91.012,91.043,91.012,91.043,74894649.0
2005-07-22 17:41:00,91.052,91.052,91.012,91.029,91349178.0
2005-07-22 17:42:00,91.044,91.052,91.006,91.012,73106008.0
2005-07-22 17:43:00,91.018,91.034,91.007,91.008,282157509.0
2005-07-22 17:44:00,91.019,91.029,91.0,91.025,106617271.0
2005-07-22 17:45:00,91.022,91.023,90.98,90.98,189867283.0
2005-07-22 17:46:00,91.033,91.065,90.984,91.023,286726495.0
2005-07-22 17:47:00,90.969,91.024,90.955,90.955,232479269.0
2005-07-22 17:48:00,90.997,91.036,90.997,91.017,256521313.0
2005-07-22 17:49:00,91.028,91.067,91.025,91.025,103252792.0
2005-07-22 17:50:00,91.034,91.103,91.034,91.095,170584311.0
2005-07-22 17:51:00,91.1,91.129,91.1,91.128,30814124.0
2005-07-22 17:52:00,91.108,91.121,91.094,91.11,98918491.0
2005-07-22 17:53:00,91.093,91.127,91.08,91.127,107984515.0
2005-07-22 17:54:00,91.12,91.12,91.088,91.107,78446020.0
2005-07-22 17:55:00,91.107,91.124,91.092,91.124,194639365.0
2005-07-22 17:56:00,91.112,91.112,91.065,91.098,113741901.0
2005-07-22 17:57:00,91.099,91.293,91.099,91.293,115265680.0
2005-07-22 17:58:00,91.32,91.353,91.265,91.265,96582113.0
2005-07-22 17:59:00,91.253,91.277,91.229,91.24,309799211.0
2005-07-22 18:00:00,91.248,91.26,91.22,91.234,288622327.0
2005-07-22 18:01:00,91.239,91.314,91.207,91.314,241470925.0
2005-07-22 18:02:00,91.32,91.32,91.289,91.292,100304716.0
2005-07-22 18:03:00,91.29,91.315,91.273,91.315,169187778.0
2005-07-22 18:04:00,91.304,91.304,91.217,91.273,109595914.0
2005-07-22 18:05:00,91.269,91.296,91.269,91.287,153164549.0
2005-07-22 18:06:00,91.301,91.315,91.299,91.307,24356083.0
2005-07-22 18:07:00,91.321,91.321,91.287,91.304,193302914.0
2005-07-22 18:08:00,91.279,91.29,91.235,91.29,292746935.0
2005-07-22 18:09:00,91.286,91.286,91.221,91.268,182725838.0
2005-07-22 18:10:00,91.255,91.258,91.208,91.256,200837001.0
2005-07-22 18:11:00,91.268,91.291,91.24,91.289,75856914.0
2005-07-22 18:12:00,91.285,91.293,91.278,91.289,248229781.0
2005-07-22 18:13:00,91.29,91.309,91.284,91.309,202963572.0
2005-07-22 18:14:00,91.305,91.305,91.286,91.286,153505940.0
2005-07-22 18:15:00,91.28,91.294,91.278,91.287,113609071.0
2005-07-22 18:16:00,91.283,91.301,91.283,91.301,73037656.0
2005-07-22 18:17:00,91.305,91.305,91.281,91.298,76852862.0
2005-07-22 18:18:00,91.306,91.315,91.302,91.31,112814708.0
2005-07-22 18:19:00,91.321,91.348,91.321,91.345,30996147.0
2005-07-22 18:20:00,91.285,91.335,91.285,91.319,90331580.0
2005-07-22 18:21:00,91.309,91.327,91.296,91.309,122804790.0
2005-07-22 18:22:00,91.312,91.33,91.285,91.285,91140957.0
2005-07-22 18:23:00,91.302,91.328,91.302,91.309,111743565.0
2005-07-22 18:24:00,91.298,91.298,91.262,91.266,55907260.0
2005-07-22 18:25:00,91.265,91.272,91.242,91.242,74158807.0
2005-07-22 18:26:00,91.252,91.283,91.252,91.283,89209572.0
2005-07-22 18:27:00,91.288,91.307,91.269,91.306,86192500.0
2005-07-22 18:28:00,91.315,91.326,91.312,91.321,91389206.0
2005-07-22 18:29:00,91.313,91.313,91.29,91.29,152289408.0
2005-07-22 18:30:00,91.287,91.314,91.287,91.314,70244922.0
2005-07-22 18:31:00,91.313,91.313,91.294,91.305,94857378.0
2005-07-22 18:32:00,91.313,91.315,91.305,91.315,103761219.0
2005-07-22 18:33:00,91.32,91.325,91.307,91.315,91708168.0
2005-07-22 18:34:00,91.32,91.335,91.32,91.322,60539606.0
2005-07-22 18:35:00,91.319,91.32,91.308,91.313,85800968.0
2005-07-22 18:36:00,91.329,91.335,91.321,91.335,101770777.0
2005-07-22 18:37:00,91.344,91.348,91.318,91.336,117079377.0
2005-07-22 18:38:00,91.344,91.35,91.327,91.35,113745407.0
2005-07-22 18:39:00,91.356,91.356,91.34,91.341,151220698.0
2005-07-22 18:40:00,91.321,91.353,91.321,91.326,85336289.0
2005-07-22 18:41:00,91.33,91.338,91.318,91.33,110171041.0
2005-07-22 18:42:00,91.314,91.314,91.297,91.309,55338651.0
2005-07-22 18:43:00,91.313,91.325,91.312,91.323,155911222.0
2005-07-22 18:44:00,91.317,91.317,91.3,91.3,110964861.0
2005-07-22 18:45:00,91.309,91.318,91.309,91.309,70695896.0
2005-07-22 18:46:00,91.335,91.352,91.332,91.35,28648874.0
2005-07-22 18:47:00,91.365,91.41,91.365,91.41,76868035.0
2005-07-22 18:48:00,91.367,91.476,91.367,91.47,99626066.0
2005-07-22 18:49:00,91.482,91.489,91.467,91.467,109228715.0
2005-07-22 18:50:00,91.454,91.47,91.445,91.448,87621667.0
2005-07-22 18:51:00,91.455,91.47,91.445,91.448,99732368.0
2005-07-22 18:52:00,91.447,91.447,91.398,91.42,92708610.0
2005-07-22 18:53:00,91.43,91.436,91.41,91.412,135173987.0
2005-07-22 18:54:00,91.413,91.43,91.413,91.43,124126110.0
2005-07-22 18:55:00,91.439,91.439,91.421,91.421,119804287.0
2005-07-22 18:56:00,91.412,91.451,91.398,91.417,106839224.0
2005-07-22 18:57:00,91.403,91.44,91.403,91.422,117755245.0
2005-07-22 18:58:00,91.443,91.466,91.443,91.458,59270559.0
2005-07-22 18:59:00,91.458,91.467,91.443,91.455,186065601.0
2005-07-22 19:00:00,91.445,91.48,91.445,91.478,166625224.0
2005-07-22 19:01:00,91.472,91.472,91.435,91.435,45935856.0
2005-07-22 19:02:00,91.43,91.438,91.409,91.436,187443883.0
2005-07-22 19:03:00,91.436,91.437,91.418,91.435,77775208.0
2005-07-22 19:04:00,91.4,91.407,91.387,91.404,151476845.0
2005-07-22 19:05:00,91.405,91.405,91.365,91.371,115911920.0
2005-07-22 19:06:00,91.368,91.385,91.368,91.385,140628871.0
2005-07-22 19:07:00,91.381,91.4,91.378,91.385,123726645.0
2005-07-22 19:08:00,91.379,91.388,91.351,91.374,126336703.0
2005-07-22 19:09:00,91.387,91.396,91.385,91.385,80195011.0
2005-07-22 19:10:00,91.399,91.402,91.385,91.388,86947385.0
2005-07-22 19:11:00,91.372,91.372,91.351,91.351,142931730.0
2005-07-22 19:12:00,91.338,91.338,91.292,91.308,116733118.0
2005-07-22 19:13:00,91.298,91.298,91.275,91.287,68480898.0
2005-07-22 19:14:00,91.278,91.278,91.236,91.236,56004590.0
2005-07-22 19:15:00,91.232,91.254,91.232,91.237,82072443.0
2005-07-22 19:16:00,91.228,91.228,91.197,91.205,170844693.0
2005-07-22 19:17:00,91.21,91.229,91.203,91.212,123204733.0
2005-07-22 19:18:00,91.212,91.233,91.212,91.23,174634723.0
2005-07-22 19:19:00,91.24,91.24,91.23,91.24,71696357.0
2005-07-22 19:20:00,91.242,91.242,91.22,91.223,155633174.0
2005-07-22 19:21:00,91.24,91.246,91.231,91.235,363740389.0
2005-07-22 19:22:00,91.252,91.252,91.226,91.245,113875242.0
2005-07-22 19:23:00,91.242,91.249,91.234,91.241,88648970.0
2005-07-22 19:24:00,91.239,91.244,91.225,91.232,122237210.0
2005-07-22 19:25:00,91.216,91.247,91.216,91.24,136677768.0
2005-07-22 19:26:00,91.249,91.263,91.249,91.254,136967507.0
2005-07-22 19:27:00,91.252,91.252,91.229,91.229,98132067.0
2005-07-22 19:28:00,91.236,91.252,91.236,91.242,132655437.0
2005-07-22 19:29:00,91.223,91.229,91.221,91.221,90360158.0
2005-07-22 19:30:00,91.232,91.238,91.221,91.238,85447162.0
2005-07-22 19:31:00,91.231,91.244,91.229,91.242,114502985.0
2005-07-22 19:32:00,91.239,91.239,91.222,91.222,222608683.0
2005-07-22 19:33:00,91.228,91.242,91.226,91.242,104826312.0
2005-07-22 19:34:00,91.248,91.258,91.243,91.243,221264311.0
2005-07-22 19:35:00,91.25,91.276,91.245,91.264,94469957.0
2005-07-22 19:36:00,91.265,91.287,91.265,91.274,129223959.0
2005-07-22 19:37:00,91.274,91.28,91.254,91.254,61063218.0
2005-07-22 19:38:00,91.263,91.272,91.263,91.265,90929127.0
2005-07-22 19:39:00,91.27,91.287,91.27,91.287,49677432.0
2005-07-22 19:40:00,91.285,91.288,91.272,91.288,92876918.0
2005-07-22 19:41:00,91.278,91.29,91.278,91.28,28021283.0
2005-07-22 19:42:00,91.275,91.275,91.221,91.223,61471995.0
2005-07-22 19:43:00,91.202,91.211,91.19,91.206,172094838.0
2005-07-22 19:44:00,91.2,91.224,91.2,91.224,203677282.0
2005-07-22 19:45:00,91.215,91.237,91.209,91.237,102003697.0
2005-07-22 19:46:00,91.232,91.243,91.228,91.228,80431981.0
2005-07-22 19:47:00,91.238,91.252,91.234,91.241,82804232.0
2005-07-22 19:48:00,91.236,91.256,91.236,91.256,56538579.0
2005-07-22 19:49:00,91.247,91.247,91.218,91.228,183078286.0
2005-07-22 19:50:00,91.224,91.242,91.219,91.242,126420948.0
2005-07-22 19:51:00,91.242,91.242,91.221,91.227,55612538.0
2005-07-22 19:52:00,91.219,91.219,91.184,91.184,88108376.0
2005-07-22 19:53:00,91.19,91.19,91.165,91.171,90968547.0
2005-07-22 19:54:00,91.167,91.168,91.148,91.168,80922733.0
2005-07-22 19:55:00,91.153,91.161,91.146,91.161,99968632.0
2005-07-22 19:56:00,91.166,91.174,91.166,91.168,95543545.0
2005-07-22 19:57:00,91.162,91.172,91.157,91.157,99351672.0
2005-07-22 19:58:00,91.16,91.165,91.155,91.16,84767614.0
2005-07-22 19:59:00,91.162,91.168,91.153,91.154,111159505.0
2005-07-22 20:00:00,91.156,91.156,91.139,91.145,52165058.0
2005-07-22 20:01:00,91.135,91.135,91.064,91.064,47429904.0
2005-07-22 20:02:00,91.06,91.072,91.035,91.052,124758204.0
2005-07-22 20:03:00,91.062,91.102,91.062,91.084,50315908.0
2005-07-22 20:04:00,91.069,91.085,91.069,91.075,100596260.0
2005-07-22 20:05:00,91.069,91.077,91.038,91.071,126160838.0
2005-07-22 20:06:00,91.064,91.064,91.038,91.047,89207937.0
2005-07-22 20:07:00,91.067,91.067,91.053,91.057,71654441.0
2005-07-22 20:08:00,91.083,91.103,91.076,91.1,84975833.0
2005-07-22 20:09:00,91.103,91.103,91.072,91.099,68338085.0
2005-07-22 20:10:00,91.09,91.111,91.09,91.111,25763357.0
2005-07-22 20:11:00,91.104,91.128,91.104,91.116,69391096.0
2005-07-22 20:12:00,91.106,91.139,91.091,91.091,64180011.0
2005-07-22 20:13:00,91.119,91.137,91.117,91.119,86702353.0
2005-07-22 20:14:00,91.135,91.135,91.116,91.13,82474434.0
2005-07-22 20:15:00,91.13,91.131,91.124,91.13,45452558.0
2005-07-22 20:16:00,91.121,91.127,91.107,91.127,114307214.0
2005-07-22 20:17:00,91.121,91.123,91.111,91.123,87718275.0
2005-07-22 20:18:00,91.133,91.145,91.122,91.122,74190980.0
2005-07-22 20:19:00,91.126,91.148,91.126,91.134,113018248.0
2005-07-22 20:20:00,91.125,91.125,91.104,91.123,187581483.0
2005-07-22 20:21:00,91.115,91.125,91.115,91.118,84965269.0
2005-07-22 20:22:00,91.114,91.141,91.114,91.135,49970181.0
2005-07-22 20:23:00,91.11,91.11,91.096,91.1,39980929.0
2005-07-22 20:24:00,91.114,91.125,91.113,91.125,127829121.0
2005-07-22 20:25:00,91.105,91.131,91.105,91.131,56894383.0
2005-07-22 20:26:00,91.127,91.132,91.117,91.117,73888443.0
2005-07-22 20:27:00,91.115,91.12,91.113,91.12,79989940.0
2005-07-22 20:28:00,91.118,91.118,91.101,91.105,120523411.0
2005-07-22 20:29:00,91.1,91.136,91.1,91.136,107334263.0
2005-07-22 20:30:00,91.134,91.134,91.122,91.134,72972996.0
2005-07-22 20:31:00,91.117,91.15,91.117,91.122,73270882.0
2005-07-22 20:32:00,91.137,91.137,91.123,91.133,72764061.0
2005-07-22 20:33:00,91.131,91.15,91.121,91.121,99316228.0
2005-07-22 20:34:00,91.116,91.116,91.104,91.106,48578326.0
2005-07-22 20:35:00,91.119,91.141,91.119,91.128,52942607.0
2005-07-22 20:36:00,91.13,91.13,91.123,91.128,57846515.0
2005-07-22 20:37:00,91.113,91.116,91.107,91.107,118204701.0
2005-07-22 20:38:00,91.12,91.14,91.119,91.124,117547326.0
2005-07-22 20:39:00,91.112,91.14,91.112,91.125,107806454.0
2005-07-22 20:40:00,91.13,91.139,91.122,91.122,77286745.0
2005-07-22 20:41:00,91.12,91.13,91.103,91.127,89544036.0
2005-07-22 20:42:00,91.118,91.118,91.109,91.109,111272506.0
2005-07-22 20:43:00,91.099,91.134,91.099,91.13,56117514.0
2005-07-22 20:44:00,91.121,91.141,91.12,91.135,53954997.0
2005-07-22 20:45:00,91.138,91.138,91.123,91.123,96104693.0
2005-07-22 20:46:00,91.127,91.138,91.12,91.134,81599943.0
2005-07-22 20:47:00,91.14,91.14,91.13,91.13,34904552.0
2005-07-22 20:48:00,91.143,91.154,91.107,91.154,65724741.0
2005-07-22 20:49:00,91.165,91.188,91.165,91.172,79375947.0
2005-07-22 20:50:00,91.181,91.184,91.169,91.184,81639882.0
2005-07-22 20:51:00,91.181,91.184,91.173,91.176,80108786.0
2005-07-22 20:52:00,91.181,91.188,91.177,91.178,51260992.0
2005-07-22 20:53:00,91.183,91.195,91.18,91.195,46200864.0
2005-07-22 20:54:00,91.195,91.2,91.188,91.19,126564164.0
2005-07-22 20:55:00,91.197,91.197,91.182,91.182,98584908.0
2005-07-22 20:56:00,91.188,91.198,91.179,91.195,306920972.0
2005-07-22 20:57:00,91.185,91.202,91.185,91.195,82278181.0
2005-07-22 20:58:00,91.192,91.193,91.182,91.19,102313953.0
2005-07-22 20:59:00,91.183,91.183,91.144,91.16,111901107.0
2005-07-22 21:00:00,91.155,91.162,91.136,91.142,46104322.0
2005-07-22 21:01:00,91.133,91.141,91.117,91.141,26709884.0
2005-07-22 21:02:00,91.151,91.162,91.146,91.155,187617146.0
2005-07-22 21:03:00,91.145,91.205,91.145,91.205,49258341.0
2005-07-22 21:04:00,91.215,91.234,91.215,91.228,65534997.0
2005-07-22 21:05:00,91.233,91.233,91.216,91.221,70422460.0
2005-07-22 21:06:00,91.23,91.241,91.23,91.241,72612610.0
2005-07-22 21:07:00,91.242,91.246,91.236,91.236,81624770.0
2005-07-22 21:08:00,91.234,91.257,91.234,91.255,119658849.0
2005-07-22 21:09:00,91.263,91.284,91.263,91.277,112212580.0
2005-07-22 21:10:00,91.284,91.296,91.252,91.287,128314657.0
2005-07-22 21:11:00,91.285,91.305,91.285,91.292,61491666.0
2005-07-22 21:12:00,91.295,91.32,91.276,91.294,125768880.0
2005-07-22 21:13:00,91.282,91.291,91.265,91.265,259607124.0
2005-07-22 21:14:00,91.279,91.29,91.249,91.249,73323383.0
2005-07-22 21:15:00,91.249,91.258,91.24,91.24,118542315.0
2005-07-22 21:16:00,91.253,91.253,91.218,91.248,90726278.0
2005-07-22 21:17:00,91.255,91.255,91.225,91.225,85870288.0
2005-07-22 21:18:00,91.24,91.254,91.227,91.238,54654110.0
2005-07-22 21:19:00,91.23,91.251,91.23,91.249,105844296.0
2005-07-22 21:20:00,91.248,91.248,91.235,91.245,38237516.0
2005-07-22 21:21:00,91.249,91.275,91.249,91.275,100227534.0
2005-07-22 21:22:00,91.274,91.281,91.263,91.281,35577844.0
2005-07-22 21:23:00,91.28,91.29,91.275,91.29,100454734.0
2005-07-22 21:24:00,91.293,91.336,91.293,91.336,107561172.0
2005-07-22 21:25:00,91.349,91.362,91.345,91.362,65222720.0
2005-07-22 21:26:00,91.364,91.375,91.359,91.375,103967491.0
2005-07-22 21:27:00,91.372,91.372,91.352,91.352,107906272.0
2005-07-22 21:30:00,91.345,91.345,91.327,91.331,29587291.0
2005-07-22 21:31:00,91.341,91.341,91.318,91.322,46304799.0
2005-07-22 21:32:00,91.305,91.311,91.295,91.303,81395035.0
2005-07-22 21:33:00,91.318,91.318,91.283,91.283,81545662.0
2005-07-22 21:34:00,91.284,91.293,91.277,91.286,114508626.0
2005-07-22 21:35:00,91.28,91.285,91.275,91.275,117692860.0
2005-07-22 21:36:00,91.282,91.282,91.267,91.27,87608055.0
2005-07-22 21:37:00,91.271,91.277,91.271,91.273,91100021.0
2005-07-22 21:38:00,91.27,91.27,91.265,91.27,90185341.0
2005-07-22 21:39:00,91.265,91.275,91.265,91.27,52290542.0
2005-07-22 21:40:00,91.267,91.277,91.264,91.268,46235769.0
2005-07-22 21:41:00,91.269,91.269,91.254,91.267,83710160.0
2005-07-22 21:42:00,91.262,91.269,91.242,91.269,101246779.0
2005-07-22 21:43:00,91.268,91.282,91.268,91.277,61127310.0
2005-07-22 21:44:00,91.283,91.293,91.277,91.293,77477230.0
2005-07-22 21:45:00,91.275,91.29,91.275,91.29,78072580.0
2005-07-22 21:46:00,91.303,91.303,91.278,91.295,108190952.0
2005-07-22 21:47:00,91.287,91.295,91.287,91.295,69782110.0
2005-07-22 21:48:00,91.294,91.296,91.283,91.29,172796468.0
2005-07-22 21:49:00,91.295,91.295,91.277,91.285,65013949.0
2005-07-22 21:50:00,91.287,91.294,91.275,91.294,176181557.0
2005-07-22 21:51:00,91.293,91.304,91.293,91.304,62846875.0
2005-07-22 21:52:00,91.318,91.331,91.302,91.328,151401626.0
2005-07-22 21:53:00,91.322,91.322,91.302,91.302,79139202.0
2005-07-22 21:54:00,91.3,91.318,91.297,91.318,53559021.0
2005-07-22 21:55:00,91.306,91.317,91.296,91.317,149040069.0
2005-07-22 21:56:00,91.318,91.322,91.294,91.294,276915235.0
2005-07-22 21:57:00,91.3,91.321,91.3,91.318,143457645.0
2005-07-22 21:58:00,91.315,91.32,91.304,91.315,447234642.0
2005-07-22 21:59:00,91.319,91.327,91.312,91.321,154363348.0
2005-07-22 22:00:00,91.322,91.323,91.312,91.313,80934714.0
2005-07-22 22:01:00,91.315,91.315,91.31,91.31,29352337.0
2005-07-22 22:02:00,91.315,91.315,91.297,91.299,59811455.0
2005-07-22 22:03:00,91.304,91.315,91.304,91.307,60705373.0
2005-07-22 22:04:00,91.305,91.31,91.287,91.303,113496925.0
2005-07-22 22:05:00,91.308,91.317,91.306,91.31,62797564.0
2005-07-22 22:06:00,91.315,91.32,91.305,91.32,177954112.0
2005-07-22 22:07:00,91.323,91.332,91.319,91.332,109038618.0
2005-07-22 22:08:00,91.332,91.332,91.315,91.315,76918377.0
2005-07-22 22:09:00,91.288,91.314,91.288,91.305,59140386.0
2005-07-22 22:10:00,91.296,91.296,91.28,91.28,108736906.0
2005-07-22 22:11:00,91.281,91.283,91.274,91.277,94533246.0
2005-07-22 22:12:00,91.271,91.277,91.27,91.273,57007374.0
2005-07-22 22:13:00,91.28,91.292,91.28,91.292,41448437.0
2005-07-22 22:14:00,91.298,91.302,91.283,91.302,68491252.0
2005-07-22 22:15:00,91.29,91.309,91.29,91.29,110771745.0
2005-07-22 22:16:00,91.282,91.291,91.282,91.291,52099741.0
2005-07-22 22:17:00,91.289,91.314,91.289,91.314,123014484.0
2005-07-22 22:18:00,91.32,91.32,91.307,91.308,77389554.0
2005-07-22 22:19:00,91.314,91.314,91.297,91.313,121166948.0
2005-07-22 22:20:00,91.324,91.348,91.32,91.348,87268823.0
2005-07-22 22:21:00,91.351,91.351,91.334,91.334,119541772.0
2005-07-22 22:22:00,91.328,91.332,91.316,91.316,84535679.0
2005-07-22 22:23:00,91.317,91.317,91.304,91.304,69031820.0
2005-07-22 22:24:00,91.304,91.309,91.289,91.303,88878164.0
2005-07-22 22:25:00,91.297,91.297,91.289,91.29,65948353.0
2005-07-22 22:26:00,91.287,91.292,91.273,91.28,110716774.0
2005-07-22 22:27:00,91.263,91.297,91.263,91.282,58909143.0
2005-07-22 22:28:00,91.26,91.28,91.251,91.28,259525107.0
2005-07-22 22:29:00,91.281,91.303,91.254,91.272,72215772.0
2005-07-22 22:30:00,91.265,91.285,91.253,91.285,118165905.0
2005-07-22 22:31:00,91.273,91.29,91.273,91.285,91165870.0
2005-07-22 22:32:00,91.285,91.308,91.278,91.308,222065659.0
2005-07-22 22:33:00,91.311,91.311,91.303,91.307,161033479.0
2005-07-25 03:30:00,91.298,91.304,91.287,91.294,124920943.0
2005-07-25 03:31:00,91.293,91.294,91.28,91.287,117862102.0
2005-07-25 03:32:00,91.29,91.306,91.29,91.292,126056815.0
2005-07-25 03:33:00,91.295,91.303,91.287,91.295,128530416.0
2005-07-25 03:34:00,91.284,91.306,91.284,91.298,254592700.0
2005-07-25 03:35:00,91.308,91.311,91.297,91.311,187789416.0
2005-07-25 03:36:00,91.302,91.325,91.3,91.312,125887228.0
2005-07-25 03:37:00,91.309,91.328,91.304,91.31,244146350.0
2005-07-25 03:38:00,91.318,91.329,91.312,91.315,208024742.0
2005-07-25 03:39:00,91.315,91.322,91.301,91.321,272142105.0
2005-07-25 03:40:00,91.306,91.312,91.29,91.29,219673551.0
2005-07-25 03:41:00,91.286,91.289,91.282,91.289,192820704.0
2005-07-25 03:42:00,91.28,91.294,91.277,91.285,215154453.0
2005-07-25 03:43:00,91.27,91.286,91.27,91.286,127829125.0
2005-07-25 03:44:00,91.277,91.282,91.273,91.28,202590723.0
2005-07-25 03:45:00,91.278,91.284,91.271,91.273,349113171.0
2005-07-25 03:46:00,91.274,91.278,91.264,91.264,238410538.0
2005-07-25 03:47:00,91.26,91.265,91.26,91.26,179424881.0
2005-07-25 03:48:00,91.267,91.273,91.26,91.273,45252100.0
2005-07-25 03:49:00,91.268,91.275,91.265,91.275,196430248.0
2005-07-25 03:50:00,91.272,91.28,91.272,91.28,42429704.0
2005-07-25 03:51:00,91.27,91.28,91.27,91.27,54157576.0
2005-07-25 03:52:00,91.275,91.28,91.263,91.27,417148947.0
2005-07-25 03:53:00,91.273,91.276,91.26,91.266,151562885.0
2005-07-25 03:54:00,91.267,91.276,91.262,91.27,465028448.0
2005-07-25 03:55:00,91.273,91.301,91.272,91.3,318393799.0
2005-07-25 03:56:00,91.3,91.326,91.297,91.326,387862919.0
2005-07-25 03:57:00,91.321,91.321,91.299,91.31,206608663.0
2005-07-25 03:58:00,91.31,91.326,91.307,91.311,473902491.0
2005-07-25 03:59:00,91.328,91.347,91.316,91.328,851800493.0
2005-07-25 04:00:00,91.335,91.335,91.31,91.313,358015271.0
2005-07-25 04:01:00,91.3,91.31,91.3,91.31,402613596.0
2005-07-25 04:02:00,91.305,91.307,91.29,91.304,469454063.0
2005-07-25 04:03:00,91.308,91.322,91.308,91.322,32320724.0
2005-07-25 04:04:00,91.31,91.328,91.308,91.314,377956680.0
2005-07-25 04:05:00,91.315,91.35,91.315,91.345,242734070.0
2005-07-25 04:06:00,91.348,91.36,91.338,91.338,284972714.0
2005-07-25 04:07:00,91.33,91.34,91.325,91.34,29225753.0
2005-07-25 04:08:00,91.341,91.357,91.341,91.347,82661415.0
2005-07-25 04:09:00,91.345,91.35,91.34,91.345,406310560.0
2005-07-25 04:10:00,91.35,91.35,91.337,91.345,146049374.0
2005-07-25 04:11:00,91.338,91.358,91.334,91.347,261094455.0
2005-07-25 04:12:00,91.345,91.35,91.33,91.342,318400698.0
2005-07-25 04:13:00,91.339,91.348,91.331,91.339,314835218.0
2005-07-25 04:14:00,91.36,91.388,91.354,91.388,222576044.0
2005-07-25 04:15:00,91.4,91.435,91.395,91.425,208549505.0
2005-07-25 04:16:00,91.44,91.466,91.44,91.45,317133502.0
2005-07-25 04:17:00,91.453,91.473,91.453,91.458,405734110.0
2005-07-25 04:18:00,91.45,91.461,91.44,91.444,343505922.0
2005-07-25 04:19:00,91.445,91.45,91.426,91.445,589421545.0
2005-07-25 04:20:00,91.457,91.459,91.441,91.459,442139425.0
2005-07-25 04:21:00,91.465,91.465,91.446,91.45,278753963.0
2005-07-25 04:22:00,91.423,91.44,91.423,91.437,75558472.0
2005-07-25 04:23:00,91.448,91.462,91.446,91.462,163189235.0
2005-07-25 04:24:00,91.455,91.459,91.446,91.447,114174409.0
2005-07-25 04:25:00,91.437,91.452,91.437,91.446,120283686.0
2005-07-25 04:26:00,91.445,91.45,91.445,91.445,75728964.0
2005-07-25 04:27:00,91.451,91.468,91.435,91.45,387096200.0
2005-07-25 04:28:00,91.443,91.449,91.434,91.448,535207968.0
2005-07-25 04:29:00,91.445,91.454,91.432,91.442,479827264.0
2005-07-25 04:30:00,91.449,91.466,91.446,91.455,663496669.0
2005-07-25 04:31:00,91.452,91.456,91.439,91.44,617544348.0
2005-07-25 04:32:00,91.441,91.452,91.437,91.452,211153557.0
2005-07-25 04:33:00,91.452,91.463,91.45,91.454,120101960.0
2005-07-25 04:35:00,91.466,91.491,91.466,91.491,139047108.0
2005-07-25 04:38:00,91.497,91.516,91.495,91.508,269961509.0
2005-07-25 04:41:00,91.505,91.505,91.5,91.502,121254729.0
2005-07-25 04:42:00,91.5,91.509,91.495,91.498,247432429.0
2005-07-25 04:43:00,91.501,91.508,91.494,91.504,374339983.0
2005-07-25 04:44:00,91.501,91.507,91.493,91.497,233776385.0
2005-07-25 04:46:00,91.49,91.495,91.485,91.485,122150236.0
2005-07-25 04:47:00,91.497,91.53,91.497,91.515,618741030.0
2005-07-25 04:48:00,91.509,91.522,91.5,91.505,293776037.0
2005-07-25 04:49:00,91.499,91.506,91.493,91.493,177506209.0
2005-07-25 04:50:00,91.495,91.5,91.49,91.495,192535388.0
2005-07-25 04:51:00,91.5,91.5,91.495,91.495,30570137.0
2005-07-25 04:52:00,91.505,91.513,91.495,91.505,46923799.0
2005-07-25 04:53:00,91.51,91.521,91.508,91.513,276380337.0
2005-07-25 04:54:00,91.505,91.505,91.505,91.505,114241216.0
2005-07-25 04:55:00,91.504,91.509,91.494,91.495,73228932.0
2005-07-25 04:56:00,91.49,91.5,91.49,91.49,105622203.0
2005-07-25 04:57:00,91.503,91.507,91.5,91.505,141205362.0
2005-07-25 04:59:00,91.501,91.505,91.492,91.492,60655691.0
2005-07-25 05:00:00,91.505,91.515,91.5,91.505,267212954.0
2005-07-25 05:01:00,91.506,91.515,91.503,91.513,248102772.0
2005-07-25 05:02:00,91.513,91.513,91.491,91.507,240973486.0
2005-07-25 05:12:00,91.53,91.571,91.53,91.567,28527232.0
2005-07-25 05:13:00,91.58,91.59,91.576,91.586,106800759.0
2005-07-25 05:14:00,91.588,91.593,91.578,91.578,69753992.0
2005-07-25 05:15:00,91.573,91.598,91.562,91.562,125268198.0
2005-07-25 05:16:00,91.565,91.6,91.565,91.6,56925857.0
2005-07-25 05:17:00,91.615,91.622,91.61,91.62,236996033.0
2005-07-25 05:18:00,91.628,91.647,91.613,91.647,374478986.0
2005-07-25 05:19:00,91.657,91.688,91.657,91.68,188449520.0
2005-07-25 05:20:00,91.679,91.679,91.637,91.65,307581705.0
2005-07-25 05:21:00,91.652,91.652,91.622,91.65,277829860.0
2005-07-25 05:22:00,91.653,91.653,91.62,91.622,128737690.0
2005-07-25 05:23:00,91.627,91.639,91.627,91.638,114474071.0
2005-07-25 05:24:00,91.626,91.626,91.6,91.6,258649475.0
2005-07-25 05:25:00,91.592,91.6,91.592,91.595,216945462.0
2005-07-25 05:26:00,91.595,91.614,91.589,91.595,274137235.0
2005-07-25 05:27:00,91.595,91.6,91.59,91.595,173363131.0
2005-07-25 05:28:00,91.59,91.595,91.59,91.593,277015801.0
2005-07-25 05:29:00,91.597,91.607,91.589,91.603,162135410.0
2005-07-25 05:30:00,91.605,91.607,91.605,91.605,45506712.0
2005-07-25 05:31:00,91.597,91.597,91.582,91.582,275770859.0
2005-07-25 05:32:00,91.584,91.597,91.584,91.587,283317436.0
2005-07-25 05:33:00,91.593,91.596,91.586,91.587,440779805.0
2005-07-25 05:34:00,91.585,91.585,91.58,91.58,201934881.0
2005-07-25 05:35:00,91.585,91.59,91.575,91.585,169094366.0
2005-07-25 05:36:00,91.585,91.59,91.57,91.59,550551771.0
2005-07-25 05:37:00,91.582,91.582,91.575,91.577,78718279.0
2005-07-25 05:38:00,91.576,91.576,91.555,91.555,215524191.0
2005-07-25 05:39:00,91.553,91.557,91.546,91.554,64385878.0
2005-07-25 05:40:00,91.56,91.564,91.55,91.55,180463986.0
2005-07-25 05:41:00,91.54,91.556,91.528,91.539,266224299.0
2005-07-25 05:42:00,91.547,91.558,91.547,91.553,165739363.0
2005-07-25 05:43:00,91.545,91.55,91.545,91.55,36159288.0
2005-07-25 05:44:00,91.55,91.55,91.538,91.55,398968549.0
2005-07-25 05:45:00,91.543,91.548,91.536,91.536,224196595.0
2005-07-25 05:46:00,91.535,91.54,91.525,91.535,122632567.0
2005-07-25 05:47:00,91.538,91.546,91.534,91.542,165092438.0
2005-07-25 05:48:00,91.542,91.547,91.537,91.545,74677414.0
2005-07-25 05:49:00,91.537,91.55,91.537,91.545,113969293.0
2005-07-25 05:50:00,91.548,91.566,91.548,91.562,209902907.0
2005-07-25 05:51:00,91.556,91.576,91.556,91.576,353254910.0
2005-07-25 05:52:00,91.574,91.58,91.57,91.58,384174541.0
2005-07-25 05:53:00,91.575,91.58,91.57,91.575,271152528.0
2005-07-25 05:54:00,91.575,91.58,91.575,91.575,151437929.0
2005-07-25 05:55:00,91.575,91.58,91.57,91.575,88004155.0
2005-07-25 05:56:00,91.575,91.58,91.57,91.58,240356352.0
2005-07-25 05:57:00,91.576,91.585,91.576,91.577,108816270.0
2005-07-25 05:58:00,91.583,91.587,91.58,91.583,75439365.0
2005-07-25 05:59:00,91.58,91.59,91.575,91.587,124002524.0
2005-07-25 06:00:00,91.585,91.595,91.568,91.585,421324926.0
2005-07-25 06:01:00,91.58,91.59,91.575,91.585,299312388.0
2005-07-25 06:02:00,91.58,91.58,91.562,91.562,218544365.0
2005-07-25 06:03:00,91.552,91.564,91.543,91.555,143886706.0
2005-07-25 06:04:00,91.557,91.571,91.557,91.566,292445300.0
2005-07-25 06:05:00,91.559,91.574,91.559,91.57,176639383.0
2005-07-25 06:06:00,91.57,91.58,91.57,91.575,199892340.0
2005-07-25 06:07:00,91.58,91.585,91.57,91.58,260611072.0
2005-07-25 06:08:00,91.575,91.58,91.57,91.58,101108676.0
2005-07-25 06:09:00,91.569,91.577,91.558,91.574,195201250.0
2005-07-25 06:10:00,91.579,91.588,91.575,91.575,116083773.0
2005-07-25 06:11:00,91.567,91.586,91.567,91.576,199876413.0
2005-07-25 06:12:00,91.577,91.577,91.548,91.565,155994101.0
2005-07-25 06:13:00,91.568,91.578,91.557,91.578,234820146.0
2005-07-25 06:14:00,91.57,91.585,91.568,91.583,440725040.0
2005-07-25 06:15:00,91.583,91.587,91.567,91.583,239881563.0
2005-07-25 06:16:00,91.585,91.598,91.583,91.588,244283252.0
2005-07-25 06:17:00,91.585,91.595,91.58,91.58,369076925.0
2005-07-25 06:18:00,91.582,91.595,91.578,91.585,261299186.0
2005-07-25 06:19:00,91.585,91.601,91.582,91.593,368461658.0
2005-07-25 06:20:00,91.594,91.597,91.582,91.582,167734585.0
2005-07-25 06:21:00,91.58,91.59,91.575,91.578,286205299.0
2005-07-25 06:22:00,91.583,91.593,91.578,91.593,212419438.0
2005-07-25 06:23:00,91.591,91.594,91.576,91.587,292016060.0
2005-07-25 06:24:00,91.585,91.595,91.565,91.585,488066849.0
2005-07-25 06:25:00,91.585,91.592,91.561,91.581,448446985.0
2005-07-25 06:26:00,91.577,91.584,91.559,91.57,527565885.0
2005-07-25 06:27:00,91.569,91.57,91.547,91.557,640458024.0
2005-07-25 06:28:00,91.553,91.559,91.54,91.554,384363539.0
2005-07-25 06:29:00,91.554,91.559,91.542,91.553,302875903.0
2005-07-25 06:30:00,91.547,91.564,91.546,91.554,569028314.0
2005-07-25 06:31:00,91.553,91.56,91.545,91.555,469342475.0
2005-07-25 06:32:00,91.553,91.553,91.542,91.542,268590531.0
2005-07-25 06:33:00,91.54,91.55,91.53,91.545,314888222.0
2005-07-25 06:34:00,91.547,91.558,91.537,91.55,755085259.0
2005-07-25 06:35:00,91.541,91.544,91.522,91.525,436106150.0
2005-07-25 06:36:00,91.549,91.56,91.538,91.538,678526178.0
2005-07-25 06:37:00,91.534,91.55,91.529,91.537,474653153.0
2005-07-25 06:38:00,91.54,91.55,91.53,91.545,452706674.0
2005-07-25 06:39:00,91.549,91.563,91.538,91.545,462664452.0
2005-07-25 06:40:00,91.565,91.579,91.55,91.55,587327798.0
2005-07-25 06:41:00,91.561,91.58,91.556,91.568,465858153.0
2005-07-25 06:42:00,91.57,91.579,91.564,91.575,414399883.0
2005-07-25 06:43:00,91.573,91.591,91.56,91.569,487445628.0
2005-07-25 06:44:00,91.565,91.581,91.559,91.562,898476503.0
2005-07-25 06:45:00,91.565,91.58,91.557,91.559,453234512.0
2005-07-25 06:46:00,91.563,91.577,91.553,91.573,340368705.0
2005-07-25 06:47:00,91.575,91.585,91.565,91.572,347547215.0
2005-07-25 06:48:00,91.57,91.58,91.565,91.57,344830904.0
2005-07-25 06:49:00,91.577,91.594,91.569,91.57,697807581.0
2005-07-25 06:50:00,91.578,91.592,91.571,91.592,516325912.0
2005-07-25 06:51:00,91.564,91.585,91.553,91.576,638712468.0
2005-07-25 06:52:00,91.572,91.582,91.562,91.571,796955730.0
2005-07-25 06:53:00,91.573,91.58,91.565,91.574,657412623.0
2005-07-25 06:54:00,91.575,91.585,91.56,91.575,728282563.0
2005-07-25 06:55:00,91.571,91.577,91.551,91.569,554623969.0
2005-07-25 06:56:00,91.57,91.58,91.562,91.575,643163403.0
2005-07-25 06:57:00,91.573,91.574,91.559,91.572,489764869.0
2005-07-25 06:58:00,91.565,91.583,91.562,91.571,481116108.0
2005-07-25 06:59:00,91.566,91.581,91.562,91.571,495578979.0
2005-07-25 07:00:00,91.573,91.594,91.573,91.573,516550198.0
2005-07-25 07:01:00,91.575,91.58,91.56,91.575,633259065.0
2005-07-25 07:02:00,91.594,91.617,91.593,91.593,247117430.0
2005-07-25 07:03:00,91.586,91.593,91.577,91.578,513525119.0
2005-07-25 07:04:00,91.586,91.602,91.574,91.58,520608504.0
2005-07-25 07:05:00,91.59,91.592,91.58,91.58,391195388.0
2005-07-25 07:06:00,91.593,91.604,91.583,91.595,487462278.0
2005-07-25 07:07:00,91.599,91.604,91.578,91.601,405031970.0
2005-07-25 07:08:00,91.598,91.598,91.585,91.593,119302741.0
2005-07-25 07:09:00,91.596,91.601,91.587,91.589,327429660.0
2005-07-25 07:10:00,91.59,91.595,91.577,91.585,277233749.0
2005-07-25 07:11:00,91.582,91.59,91.575,91.59,123142535.0
2005-07-25 07:12:00,91.592,91.601,91.582,91.599,231268246.0
2005-07-25 07:13:00,91.597,91.598,91.587,91.597,79213255.0
2005-07-25 07:14:00,91.589,91.596,91.571,91.587,151283996.0
2005-07-25 07:15:00,91.587,91.597,91.584,91.593,80917114.0
2005-07-25 07:16:00,91.601,91.601,91.584,91.592,142534079.0
2005-07-25 07:17:00,91.588,91.593,91.585,91.585,83465452.0
2005-07-25 07:18:00,91.602,91.604,91.587,91.591,241021087.0
2005-07-25 07:19:00,91.587,91.605,91.585,91.587,407075377.0
2005-07-25 07:20:00,91.586,91.6,91.579,91.598,320764445.0
2005-07-25 07:22:00,91.587,91.587,91.576,91.586,64970694.0
2005-07-25 07:24:00,91.602,91.623,91.602,91.607,130956507.0
2005-07-25 07:25:00,91.628,91.633,91.618,91.625,159010281.0
2005-07-25 07:26:00,91.615,91.625,91.612,91.615,266401719.0
2005-07-25 07:27:00,91.622,91.629,91.614,91.628,192079647.0
2005-07-25 07:28:00,91.625,91.625,91.605,91.62,334877892.0
2005-07-25 07:29:00,91.615,91.627,91.61,91.627,142128272.0
2005-07-25 07:30:00,91.621,91.631,91.62,91.622,241438758.0
2005-07-25 07:31:00,91.625,91.63,91.605,91.623,298212119.0
2005-07-25 07:32:00,91.63,91.635,91.6,91.625,586964251.0
2005-07-25 07:33:00,91.624,91.632,91.6,91.617,417226395.0
2005-07-25 07:34:00,91.618,91.633,91.611,91.62,298767805.0
2005-07-25 07:35:00,91.619,91.633,91.613,91.624,317651916.0
2005-07-25 07:36:00,91.625,91.635,91.615,91.62,571746359.0
2005-07-25 07:37:00,91.622,91.622,91.598,91.612,132788873.0
2005-07-25 07:38:00,91.61,91.621,91.603,91.62,139772425.0
2005-07-25 07:39:00,91.63,91.635,91.612,91.62,340386690.0
2005-07-25 07:40:00,91.621,91.622,91.608,91.61,349852770.0
2005-07-25 07:41:00,91.598,91.614,91.59,91.606,361497930.0
2005-07-25 07:42:00,91.587,91.602,91.587,91.588,556337470.0
2005-07-25 07:43:00,91.598,91.623,91.598,91.612,240971720.0
2005-07-25 07:44:00,91.613,91.622,91.609,91.615,249961176.0
2005-07-25 07:45:00,91.612,91.619,91.606,91.619,243497882.0
2005-07-25 07:46:00,91.618,91.618,91.6,91.612,392541397.0
2005-07-25 07:47:00,91.614,91.619,91.607,91.619,147709972.0
2005-07-25 07:48:00,91.611,91.618,91.589,91.591,234566604.0
2005-07-25 07:49:00,91.597,91.613,91.595,91.61,196390491.0
2005-07-25 07:50:00,91.61,91.62,91.61,91.613,131133476.0
2005-07-25 07:51:00,91.623,91.63,91.613,91.613,350487917.0
2005-07-25 07:52:00,91.622,91.633,91.614,91.622,276561709.0
2005-07-25 07:53:00,91.612,91.619,91.597,91.615,169653956.0
2005-07-25 07:54:00,91.616,91.618,91.599,91.618,358270783.0
2005-07-25 07:55:00,91.61,91.62,91.608,91.61,408987450.0
2005-07-25 07:56:00,91.618,91.638,91.613,91.613,574428935.0
2005-07-25 07:57:00,91.617,91.624,91.613,91.624,164883462.0
2005-07-25 07:58:00,91.623,91.627,91.616,91.616,138080316.0
2005-07-25 07:59:00,91.615,91.625,91.607,91.62,200516792.0
2005-07-25 08:00:00,91.619,91.619,91.594,91.609,857033191.0
2005-07-25 08:01:00,91.602,91.623,91.595,91.601,466151146.0
2005-07-25 08:02:00,91.6,91.62,91.597,91.608,329256767.0
2005-07-25 08:03:00,91.627,91.64,91.627,91.63,49157751.0
2005-07-25 08:04:00,91.628,91.651,91.628,91.63,184510444.0
2005-07-25 08:05:00,91.632,91.647,91.628,91.637,234697072.0
2005-07-25 08:06:00,91.632,91.648,91.632,91.643,362943506.0
2005-07-25 08:07:00,91.645,91.654,91.635,91.651,415153200.0
2005-07-25 08:08:00,91.665,91.665,91.642,91.655,345891996.0
2005-07-25 08:09:00,91.655,91.663,91.649,91.663,199295689.0
2005-07-25 08:10:00,91.666,91.67,91.654,91.664,180221726.0
2005-07-25 08:11:00,91.661,91.672,91.661,91.672,94025244.0
2005-07-25 08:12:00,91.679,91.704,91.679,91.704,147622478.0
2005-07-25 08:13:00,91.707,91.722,91.699,91.715,340244176.0
2005-07-25 08:14:00,91.713,91.725,91.711,91.715,332617361.0
2005-07-25 08:15:00,91.72,91.721,91.703,91.71,419702105.0
2005-07-25 08:16:00,91.707,91.707,91.683,91.683,40746943.0
2005-07-25 08:17:00,91.696,91.73,91.696,91.702,199784311.0
2005-07-25 08:18:00,91.687,91.688,91.671,91.671,46376041.0
2005-07-25 08:19:00,91.695,91.701,91.691,91.698,225166638.0
2005-07-25 08:20:00,91.693,91.693,91.67,91.68,498147582.0
2005-07-25 08:21:00,91.683,91.715,91.677,91.703,94695397.0
2005-07-25 08:22:00,91.715,91.725,91.708,91.717,62158050.0
2005-07-25 08:23:00,91.719,91.724,91.715,91.715,56037671.0
2005-07-25 08:24:00,91.705,91.732,91.699,91.715,230455782.0
2005-07-25 08:25:00,91.723,91.732,91.714,91.732,131480577.0
2005-07-25 08:26:00,91.735,91.74,91.73,91.74,117224536.0
2005-07-25 08:27:00,91.738,91.793,91.738,91.772,506508983.0
2005-07-25 08:28:00,91.776,91.781,91.748,91.748,262022234.0
2005-07-25 08:29:00,91.744,91.753,91.732,91.743,687349337.0
2005-07-25 08:30:00,91.741,91.756,91.73,91.756,615761594.0
2005-07-25 08:31:00,91.75,91.768,91.742,91.762,107711893.0
2005-07-25 08:32:00,91.766,91.766,91.737,91.737,190042032.0
2005-07-25 08:33:00,91.727,91.727,91.705,91.71,240289690.0
2005-07-25 08:34:00,91.724,91.761,91.724,91.76,115682626.0
2005-07-25 08:35:00,91.748,91.754,91.735,91.747,254772162.0
2005-07-25 08:36:00,91.746,91.763,91.746,91.752,76881850.0
2005-07-25 08:37:00,91.75,91.765,91.749,91.765,114890708.0
2005-07-25 08:38:00,91.759,91.788,91.758,91.788,124589341.0
2005-07-25 08:39:00,91.787,91.788,91.75,91.775,360312206.0
2005-07-25 08:40:00,91.774,91.793,91.774,91.792,735990774.0
2005-07-25 08:41:00,91.797,91.817,91.787,91.808,178163630.0
2005-07-25 08:42:00,91.819,91.825,91.817,91.817,71732268.0
2005-07-25 08:43:00,91.832,91.846,91.813,91.813,214992755.0
2005-07-25 08:44:00,91.809,91.809,91.763,91.801,90514309.0
2005-07-25 08:45:00,91.794,91.817,91.794,91.812,66980371.0
2005-07-25 08:46:00,91.81,91.815,91.808,91.815,246219631.0
2005-07-25 08:47:00,91.812,91.812,91.79,91.79,242521977.0
2005-07-25 08:48:00,91.785,91.785,91.76,91.76,407116798.0
2005-07-25 08:49:00,91.761,91.788,91.759,91.778,463523870.0
2005-07-25 08:50:00,91.787,91.787,91.762,91.762,233400914.0
2005-07-25 08:51:00,91.765,91.773,91.765,91.766,136364600.0
2005-07-25 08:52:00,91.773,91.792,91.768,91.784,168709461.0
2005-07-25 08:53:00,91.791,91.798,91.785,91.798,554877401.0
2005-07-25 08:54:00,91.795,91.827,91.79,91.827,343980381.0
2005-07-25 08:55:00,91.823,91.833,91.805,91.805,214106355.0
2005-07-25 08:56:00,91.798,91.807,91.781,91.792,173436864.0
2005-07-25 08:57:00,91.797,91.803,91.79,91.79,93205007.0
2005-07-25 08:58:00,91.786,91.786,91.755,91.755,166516454.0
2005-07-25 08:59:00,91.752,91.774,91.749,91.755,444504921.0
2005-07-25 09:00:00,91.753,91.76,91.741,91.741,471241602.0
2005-07-25 09:01:00,91.735,91.763,91.724,91.745,260690717.0
2005-07-25 09:02:00,91.73,91.73,91.706,91.706,275429361.0
2005-07-25 09:03:00,91.704,91.721,91.692,91.697,306692568.0
2005-07-25 09:04:00,91.686,91.699,91.665,91.699,255140656.0
2005-07-25 09:05:00,91.687,91.722,91.685,91.685,544924433.0
2005-07-25 09:06:00,91.713,91.752,91.713,91.74,250354506.0
2005-07-25 09:07:00,91.736,91.744,91.723,91.726,246418012.0
2005-07-25 09:08:00,91.724,91.724,91.693,91.705,415739431.0
2005-07-25 09:09:00,91.705,91.725,91.679,91.718,521572388.0
2005-07-25 09:10:00,91.719,91.755,91.719,91.736,258855217.0
2005-07-25 09:11:00,91.734,91.743,91.722,91.722,345707769.0
2005-07-25 09:12:00,91.729,91.73,91.717,91.725,289103218.0
2005-07-25 09:13:00,91.731,91.748,91.729,91.748,481557964.0
2005-07-25 09:14:00,91.761,91.787,91.761,91.787,77501663.0
2005-07-25 09:15:00,91.79,91.79,91.775,91.79,190460608.0
2005-07-25 09:16:00,91.74,91.745,91.74,91.74,94929114.0
2005-07-25 09:18:00,91.738,91.741,91.73,91.74,74158536.0
2005-07-25 09:19:00,91.745,91.763,91.741,91.748,263974705.0
2005-07-25 09:20:00,91.754,91.773,91.752,91.769,251808412.0
2005-07-25 09:21:00,91.777,91.792,91.777,91.792,122365017.0
2005-07-25 09:22:00,91.802,91.817,91.802,91.817,61147376.0
2005-07-25 09:23:00,91.818,91.821,91.788,91.795,342790183.0
2005-07-25 09:24:00,91.79,91.79,91.751,91.776,283574946.0
2005-07-25 09:25:00,91.777,91.799,91.775,91.799,127957761.0
2005-07-25 09:26:00,91.797,91.797,91.749,91.749,183078332.0
2005-07-25 09:27:00,91.755,91.755,91.726,91.728,180439837.0
2005-07-25 09:28:00,91.722,91.737,91.717,91.735,547443220.0
2005-07-25 09:29:00,91.755,91.767,91.744,91.757,85727650.0
2005-07-25 09:30:00,91.762,91.762,91.742,91.752,195825414.0
2005-07-25 09:31:00,91.75,91.763,91.749,91.755,166918678.0
2005-07-25 09:32:00,91.753,91.762,91.75,91.757,227216862.0
2005-07-25 09:33:00,91.76,91.767,91.735,91.767,296433489.0
2005-07-25 09:34:00,91.764,91.767,91.748,91.75,318781084.0
2005-07-25 09:35:00,91.763,91.763,91.731,91.756,350235110.0
2005-07-25 09:36:00,91.752,91.752,91.715,91.723,273480249.0
2005-07-25 09:37:00,91.719,91.73,91.709,91.73,137929392.0
2005-07-25 09:38:00,91.735,91.756,91.729,91.756,181032753.0
2005-07-25 09:39:00,91.764,91.771,91.745,91.755,241849784.0
2005-07-25 09:40:00,91.754,91.774,91.744,91.749,290094315.0
2005-07-25 09:41:00,91.744,91.756,91.722,91.722,171708858.0
2005-07-25 09:42:00,91.713,91.713,91.695,91.706,131307224.0
2005-07-25 09:43:00,91.712,91.721,91.706,91.718,86022888.0
2005-07-25 09:44:00,91.724,91.733,91.722,91.731,183027975.0
2005-07-25 09:45:00,91.727,91.744,91.718,91.744,239469976.0
2005-07-25 09:46:00,91.74,91.744,91.734,91.737,98769037.0
2005-07-25 09:47:00,91.738,91.799,91.732,91.799,34182529.0
2005-07-25 09:48:00,91.787,91.803,91.774,91.801,137685098.0
2005-07-25 09:49:00,91.793,91.793,91.764,91.785,68839630.0
2005-07-25 09:50:00,91.783,91.783,91.772,91.783,90519356.0
2005-07-25 09:51:00,91.803,91.837,91.798,91.837,50632646.0
2005-07-25 09:52:00,91.82,91.82,91.776,91.776,54874138.0
2005-07-25 09:53:00,91.78,91.78,91.752,91.758,89347034.0
2005-07-25 09:54:00,91.768,91.778,91.748,91.778,38024717.0
2005-07-25 09:55:00,91.804,91.807,91.788,91.789,372560349.0
2005-07-25 09:56:00,91.785,91.797,91.783,91.797,88126649.0
2005-07-25 09:57:00,91.794,91.794,91.781,91.785,113212825.0
2005-07-25 09:58:00,91.785,91.798,91.78,91.786,184593120.0
2005-07-25 09:59:00,91.788,91.821,91.768,91.821,504138892.0
2005-07-25 10:00:00,91.81,91.818,91.776,91.808,320889210.0
2005-07-25 10:01:00,91.794,91.794,91.719,91.773,150293324.0
2005-07-25 10:02:00,91.772,91.772,91.751,91.765,97251107.0
2005-07-25 10:03:00,91.77,91.802,91.767,91.772,218370160.0
2005-07-25 10:04:00,91.772,91.817,91.772,91.797,81362331.0
2005-07-25 10:05:00,91.796,91.803,91.776,91.786,85711670.0
2005-07-25 10:06:00,91.781,91.799,91.749,91.786,230141478.0
2005-07-25 10:07:00,91.794,91.812,91.794,91.812,92728652.0
2005-07-25 10:08:00,91.809,91.809,91.795,91.8,98793233.0
2005-07-25 10:09:00,91.805,91.826,91.797,91.8,321265373.0
2005-07-25 10:10:00,91.8,91.811,91.8,91.807,76715415.0
2005-07-25 10:11:00,91.801,91.81,91.8,91.8,163324430.0
2005-07-25 10:12:00,91.79,91.796,91.777,91.79,97463425.0
2005-07-25 10:13:00,91.788,91.795,91.77,91.778,73670411.0
2005-07-25 10:14:00,91.78,91.78,91.759,91.766,119670409.0
2005-07-25 10:15:00,91.765,91.777,91.718,91.775,226986752.0
2005-07-25 10:16:00,91.79,91.794,91.773,91.794,137257620.0
2005-07-25 10:17:00,91.81,91.862,91.782,91.862,420989362.0
2005-07-25 10:18:00,91.86,91.86,91.82,91.82,239951720.0
2005-07-25 10:19:00,91.817,91.817,91.757,91.798,360146495.0
2005-07-25 10:20:00,91.789,91.806,91.747,91.787,398188724.0
2005-07-25 10:21:00,91.79,91.79,91.765,91.768,70627008.0
2005-07-25 10:22:00,91.761,91.778,91.758,91.772,133722152.0
2005-07-25 10:23:00,91.775,91.781,91.765,91.767,340151848.0
2005-07-25 10:24:00,91.774,91.789,91.765,91.774,96183678.0
2005-07-25 10:25:00,91.779,91.8,91.737,91.8,90623985.0
2005-07-25 10:26:00,91.799,91.802,91.745,91.802,204708899.0
2005-07-25 10:27:00,91.795,91.805,91.787,91.795,88685218.0
2005-07-25 10:28:00,91.804,91.823,91.767,91.767,126505444.0
2005-07-25 10:29:00,91.813,91.825,91.796,91.798,215498022.0
2005-07-25 10:30:00,91.799,91.841,91.799,91.841,252767040.0
2005-07-25 10:31:00,91.849,91.86,91.844,91.844,147074131.0
2005-07-25 10:32:00,91.849,91.858,91.844,91.858,146498513.0
2005-07-25 10:33:00,91.85,91.85,91.828,91.828,251835926.0
2005-07-25 10:34:00,91.831,91.842,91.805,91.805,158997055.0
2005-07-25 10:35:00,91.807,91.822,91.799,91.822,102287549.0
2005-07-25 10:36:00,91.81,91.826,91.809,91.826,122367140.0
2005-07-25 10:37:00,91.823,91.832,91.805,91.805,65382048.0
2005-07-25 10:38:00,91.797,91.806,91.795,91.795,52142715.0
2005-07-25 10:39:00,91.792,91.795,91.722,91.764,555250838.0
2005-07-25 10:40:00,91.763,91.778,91.76,91.765,234171173.0
2005-07-25 10:41:00,91.75,91.762,91.74,91.753,249424925.0
2005-07-25 10:42:00,91.744,91.744,91.705,91.71,380919883.0
2005-07-25 10:43:00,91.726,91.755,91.688,91.755,238346537.0
2005-07-25 10:44:00,91.745,91.745,91.674,91.737,370536021.0
2005-07-25 10:45:00,91.762,91.773,91.743,91.745,270633293.0
2005-07-25 10:46:00,91.739,91.776,91.739,91.76,238569386.0
2005-07-25 10:47:00,91.756,91.756,91.706,91.706,560539803.0
2005-07-25 10:48:00,91.708,91.741,91.677,91.727,342175664.0
2005-07-25 10:49:00,91.733,91.736,91.683,91.733,551933890.0
2005-07-25 10:50:00,91.732,91.752,91.709,91.74,301229603.0
2005-07-25 10:51:00,91.736,91.744,91.692,91.722,137578179.0
2005-07-25 10:52:00,91.73,91.749,91.715,91.715,406871202.0
2005-07-25 10:53:00,91.72,91.737,91.718,91.725,297981636.0
2005-07-25 10:54:00,91.725,91.743,91.711,91.725,563419664.0
2005-07-25 10:55:00,91.722,91.751,91.722,91.724,243446571.0
2005-07-25 10:56:00,91.735,91.741,91.725,91.735,348990005.0
2005-07-25 10:57:00,91.736,91.736,91.712,91.727,149673063.0
2005-07-25 10:58:00,91.735,91.738,91.727,91.73,48190722.0
2005-07-25 10:59:00,91.73,91.75,91.695,91.739,267786518.0
2005-07-25 11:00:00,91.735,91.745,91.73,91.74,222569629.0
2005-07-25 11:01:00,91.74,91.745,91.72,91.73,394253819.0
2005-07-25 11:02:00,91.739,91.765,91.739,91.757,394683655.0
2005-07-25 11:03:00,91.757,91.785,91.757,91.785,157816266.0
2005-07-25 11:04:00,91.776,91.782,91.75,91.75,420100465.0
2005-07-25 11:05:00,91.743,91.752,91.724,91.737,561513540.0
2005-07-25 11:06:00,91.738,91.762,91.738,91.756,423596542.0
2005-07-25 11:07:00,91.757,91.768,91.749,91.768,180599522.0
2005-07-25 11:08:00,91.775,91.775,91.747,91.747,287053262.0
2005-07-25 11:09:00,91.758,91.775,91.757,91.775,346366034.0
2005-07-25 11:10:00,91.773,91.795,91.773,91.78,450305379.0
2005-07-25 11:11:00,91.778,91.784,91.757,91.782,370073851.0
2005-07-25 11:12:00,91.792,91.797,91.78,91.79,402563364.0
2005-07-25 11:13:00,91.79,91.81,91.785,91.802,408920341.0
2005-07-25 11:14:00,91.805,91.814,91.785,91.803,352257163.0
2005-07-25 11:15:00,91.81,91.823,91.793,91.801,380982326.0
2005-07-25 11:16:00,91.817,91.817,91.788,91.788,142519083.0
2005-07-25 11:17:00,91.79,91.795,91.782,91.782,104177970.0
2005-07-25 11:18:00,91.783,91.798,91.783,91.794,138366214.0
2005-07-25 11:19:00,91.793,91.805,91.779,91.792,349570623.0
2005-07-25 11:20:00,91.805,91.819,91.794,91.801,534551299.0
2005-07-25 11:21:00,91.819,91.825,91.803,91.805,282379636.0
2005-07-25 11:22:00,91.789,91.8,91.777,91.785,221276148.0
2005-07-25 11:23:00,91.797,91.802,91.787,91.787,147180561.0
2005-07-25 11:24:00,91.785,91.791,91.777,91.789,346138577.0
2005-07-25 11:25:00,91.789,91.799,91.78,91.792,412265586.0
2005-07-25 11:26:00,91.792,91.808,91.79,91.798,503174750.0
2005-07-25 11:27:00,91.8,91.807,91.786,91.793,476887386.0
2005-07-25 11:28:00,91.795,91.811,91.78,91.79,473648444.0
2005-07-25 11:29:00,91.777,91.816,91.777,91.808,432373518.0
2005-07-25 11:30:00,91.812,91.838,91.79,91.81,86273431.0
2005-07-25 11:31:00,91.802,91.802,91.777,91.784,267248222.0
2005-07-25 11:32:00,91.784,91.8,91.784,91.785,249648680.0
2005-07-25 11:33:00,91.792,91.811,91.792,91.8,346188494.0
2005-07-25 11:34:00,91.807,91.817,91.776,91.776,101396919.0
2005-07-25 11:35:00,91.772,91.775,91.749,91.763,336798357.0
2005-07-25 11:36:00,91.762,91.769,91.749,91.769,573325567.0
2005-07-25 11:37:00,91.762,91.771,91.734,91.752,588944667.0
2005-07-25 11:38:00,91.755,91.762,91.742,91.762,327731010.0
2005-07-25 11:39:00,91.767,91.767,91.747,91.75,318759311.0
2005-07-25 11:40:00,91.742,91.742,91.718,91.722,207611359.0
2005-07-25 11:41:00,91.723,91.728,91.702,91.716,189925189.0
2005-07-25 11:42:00,91.708,91.724,91.695,91.695,245016082.0
2005-07-25 11:43:00,91.703,91.713,91.697,91.698,715209533.0
2005-07-25 11:44:00,91.686,91.686,91.663,91.68,347387635.0
2005-07-25 11:45:00,91.685,91.696,91.682,91.684,160429425.0
2005-07-25 11:46:00,91.68,91.697,91.671,91.675,152564531.0
2005-07-25 11:47:00,91.676,91.694,91.672,91.684,287726881.0
2005-07-25 11:48:00,91.66,91.687,91.66,91.687,128121991.0
2005-07-25 11:49:00,91.692,91.698,91.685,91.698,282041427.0
2005-07-25 11:50:00,91.698,91.707,91.677,91.677,265527477.0
2005-07-25 11:51:00,91.683,91.7,91.677,91.678,560180233.0
2005-07-25 11:52:00,91.682,91.693,91.666,91.673,361162006.0
2005-07-25 11:53:00,91.68,91.688,91.665,91.688,467557751.0
2005-07-25 11:54:00,91.683,91.687,91.666,91.678,469995162.0
2005-07-25 11:55:00,91.683,91.695,91.658,91.688,298427984.0
2005-07-25 11:56:00,91.697,91.711,91.697,91.71,383586337.0
2005-07-25 11:57:00,91.709,91.718,91.703,91.708,370770106.0
2005-07-25 11:58:00,91.71,91.71,91.695,91.705,443990744.0
2005-07-25 11:59:00,91.713,91.736,91.713,91.723,273323166.0
2005-07-25 12:00:00,91.715,91.72,91.71,91.718,569523351.0
2005-07-25 12:01:00,91.703,91.73,91.703,91.714,408058895.0
2005-07-25 12:02:00,91.712,91.714,91.703,91.712,290502692.0
2005-07-25 12:03:00,91.715,91.726,91.704,91.726,343533620.0
2005-07-25 12:04:00,91.725,91.735,91.709,91.723,662323427.0
2005-07-25 12:05:00,91.709,91.713,91.698,91.7,381642403.0
2005-07-25 12:06:00,91.687,91.687,91.668,91.673,579417467.0
2005-07-25 12:07:00,91.68,91.692,91.66,91.68,588332140.0
2005-07-25 12:08:00,91.697,91.749,91.689,91.689,616242404.0
2005-07-25 12:09:00,91.69,91.722,91.669,91.669,292407435.0
2005-07-25 12:10:00,91.68,91.703,91.68,91.691,386814364.0
2005-07-25 12:11:00,91.702,91.722,91.692,91.722,115357692.0
2005-07-25 12:12:00,91.722,91.728,91.716,91.728,161600392.0
2005-07-25 12:13:00,91.74,91.756,91.74,91.756,158519369.0
2005-07-25 12:14:00,91.764,91.776,91.756,91.758,222818633.0
2005-07-25 12:15:00,91.758,91.758,91.725,91.746,93137758.0
2005-07-25 12:16:00,91.747,91.785,91.747,91.785,260995042.0
2005-07-25 12:17:00,91.791,91.849,91.791,91.849,81178889.0
2005-07-25 12:18:00,91.852,91.863,91.837,91.863,230340752.0
2005-07-25 12:19:00,91.839,91.892,91.839,91.892,172223795.0
2005-07-25 12:20:00,91.892,91.892,91.867,91.868,37903315.0
2005-07-25 12:21:00,91.866,91.875,91.858,91.858,141013012.0
2005-07-25 12:22:00,91.853,91.866,91.843,91.848,98555730.0
2005-07-25 12:23:00,91.847,91.86,91.841,91.852,311328843.0
2005-07-25 12:24:00,91.84,91.84,91.805,91.825,328348407.0
2005-07-25 12:25:00,91.827,91.845,91.827,91.841,290899947.0
2005-07-25 12:26:00,91.853,91.86,91.846,91.856,118593926.0
2005-07-25 12:27:00,91.857,91.857,91.832,91.832,142559334.0
2005-07-25 12:28:00,91.84,91.853,91.831,91.831,199825985.0
2005-07-25 12:29:00,91.822,91.838,91.815,91.837,102886612.0
2005-07-25 12:30:00,91.84,91.84,91.803,91.803,343054353.0
2005-07-25 12:31:00,91.807,91.818,91.794,91.801,115851722.0
2005-07-25 12:32:00,91.815,91.84,91.815,91.84,196151642.0
2005-07-25 12:33:00,91.842,91.865,91.841,91.853,257741213.0
2005-07-25 12:34:00,91.849,91.849,91.826,91.826,99528227.0
2005-07-25 12:35:00,91.84,91.846,91.831,91.832,170940797.0
2005-07-25 12:36:00,91.839,91.843,91.824,91.839,285276333.0
2005-07-25 12:37:00,91.835,91.836,91.817,91.825,126551793.0
2005-07-25 12:38:00,91.824,91.834,91.817,91.832,397953706.0
2005-07-25 12:39:00,91.826,91.833,91.818,91.823,119015836.0
2005-07-25 12:40:00,91.82,91.852,91.82,91.852,191975016.0
2005-07-25 12:41:00,91.851,91.852,91.808,91.812,315130239.0
2005-07-25 12:42:00,91.821,91.848,91.82,91.841,662458082.0
2005-07-25 12:43:00,91.835,91.846,91.825,91.833,621281077.0
2005-07-25 12:44:00,91.842,91.842,91.819,91.821,420484958.0
2005-07-25 12:45:00,91.84,91.85,91.821,91.843,428360181.0
2005-07-25 12:46:00,91.841,91.843,91.817,91.817,398930150.0
2005-07-25 12:47:00,91.813,91.835,91.813,91.822,209404409.0
2005-07-25 12:48:00,91.828,91.838,91.785,91.786,161508601.0
2005-07-25 12:49:00,91.78,91.808,91.78,91.805,473211277.0
2005-07-25 12:50:00,91.8,91.831,91.8,91.827,391042500.0
2005-07-25 12:51:00,91.835,91.835,91.816,91.824,236379555.0
2005-07-25 12:52:00,91.814,91.834,91.798,91.828,485937045.0
2005-07-25 12:53:00,91.835,91.846,91.824,91.832,481777427.0
2005-07-25 12:54:00,91.825,91.834,91.81,91.81,189192014.0
2005-07-25 12:55:00,91.816,91.816,91.79,91.794,256199485.0
2005-07-25 12:56:00,91.788,91.788,91.776,91.776,106323284.0
2005-07-25 12:57:00,91.79,91.79,91.755,91.771,454175466.0
2005-07-25 12:58:00,91.776,91.777,91.749,91.749,479157060.0
2005-07-25 12:59:00,91.767,91.833,91.745,91.749,411525159.0
2005-07-25 13:00:00,91.759,91.819,91.735,91.773,195948564.0
2005-07-25 13:01:00,91.75,91.797,91.736,91.762,468498452.0
2005-07-25 13:02:00,91.75,91.755,91.714,91.733,431460699.0
2005-07-25 13:03:00,91.737,91.751,91.725,91.742,259757231.0
2005-07-25 13:04:00,91.746,91.764,91.737,91.741,541978653.0
2005-07-25 13:05:00,91.758,91.765,91.747,91.76,533376623.0
2005-07-25 13:06:00,91.76,91.765,91.741,91.765,473036806.0
2005-07-25 13:07:00,91.775,91.787,91.732,91.78,408581310.0
2005-07-25 13:08:00,91.763,91.777,91.755,91.757,402794315.0
2005-07-25 13:09:00,91.755,91.768,91.715,91.768,513511106.0
2005-07-25 13:10:00,91.764,91.765,91.749,91.765,406689411.0
2005-07-25 13:11:00,91.744,91.755,91.691,91.751,447299134.0
2005-07-25 13:12:00,91.757,91.769,91.716,91.768,467042217.0
2005-07-25 13:13:00,91.763,91.771,91.753,91.764,379711110.0
2005-07-25 13:14:00,91.763,91.774,91.719,91.763,415514801.0
2005-07-25 13:15:00,91.768,91.778,91.726,91.773,504024014.0
2005-07-25 13:16:00,91.762,91.763,91.71,91.745,601826962.0
2005-07-25 13:17:00,91.748,91.751,91.73,91.739,416489379.0
2005-07-25 13:18:00,91.727,91.74,91.723,91.731,320939094.0
2005-07-25 13:19:00,91.738,91.748,91.732,91.748,530091488.0
2005-07-25 13:20:00,91.72,91.738,91.714,91.73,360803572.0
2005-07-25 13:21:00,91.721,91.728,91.704,91.704,385441239.0
2005-07-25 13:22:00,91.696,91.708,91.652,91.707,458558025.0
2005-07-25 13:23:00,91.704,91.71,91.683,91.71,243397126.0
2005-07-25 13:24:00,91.729,91.747,91.725,91.747,269743390.0
2005-07-25 13:25:00,91.745,91.769,91.739,91.748,513102333.0
2005-07-25 13:26:00,91.755,91.776,91.753,91.765,407476445.0
2005-07-25 13:27:00,91.785,91.785,91.715,91.717,351386055.0
2005-07-25 13:28:00,91.748,91.759,91.748,91.752,88175436.0
2005-07-25 13:29:00,91.754,91.757,91.748,91.748,138767017.0
2005-07-25 13:30:00,91.758,91.806,91.758,91.78,251800493.0
2005-07-25 13:31:00,91.785,91.805,91.783,91.805,296761930.0
2005-07-25 13:32:00,91.822,91.863,91.822,91.854,299962701.0
2005-07-25 13:33:00,91.856,91.87,91.813,91.841,368542126.0
2005-07-25 13:34:00,91.837,91.837,91.784,91.819,523963955.0
2005-07-25 13:35:00,91.817,91.846,91.779,91.842,387045609.0
2005-07-25 13:36:00,91.844,91.866,91.81,91.862,413426790.0
2005-07-25 13:37:00,91.85,91.859,91.847,91.847,159283300.0
2005-07-25 13:38:00,91.841,91.842,91.804,91.804,407919747.0
2005-07-25 13:39:00,91.803,91.812,91.761,91.795,256364723.0
2005-07-25 13:40:00,91.801,91.808,91.767,91.794,379345607.0
2005-07-25 13:41:00,91.79,91.795,91.767,91.767,190737649.0
2005-07-25 13:42:00,91.763,91.763,91.699,91.74,249417265.0
2005-07-25 13:43:00,91.757,91.782,91.747,91.747,256356839.0
2005-07-25 13:44:00,91.742,91.742,91.687,91.723,273416721.0
2005-07-25 13:45:00,91.734,91.738,91.69,91.726,362235531.0
2005-07-25 13:46:00,91.725,91.734,91.713,91.715,387659867.0
2005-07-25 13:47:00,91.652,91.714,91.646,91.709,746096063.0
2005-07-25 13:48:00,91.665,91.729,91.664,91.724,297304133.0
2005-07-25 13:49:00,91.738,91.746,91.688,91.745,318864475.0
2005-07-25 13:50:00,91.745,91.761,91.742,91.746,295715641.0
2005-07-25 13:51:00,91.738,91.744,91.712,91.728,378873887.0
2005-07-25 13:52:00,91.733,91.74,91.68,91.732,267532249.0
2005-07-25 13:53:00,91.718,91.745,91.679,91.739,364985995.0
2005-07-25 13:54:00,91.756,91.765,91.709,91.743,441721326.0
2005-07-25 13:55:00,91.723,91.727,91.665,91.685,533890105.0
2005-07-25 13:56:00,91.683,91.692,91.628,91.667,411736385.0
2005-07-25 13:57:00,91.659,91.659,91.577,91.586,416366376.0
2005-07-25 13:58:00,91.628,91.644,91.575,91.642,520874782.0
2005-07-25 13:59:00,91.642,91.66,91.592,91.66,559448382.0
2005-07-25 14:00:00,91.662,91.678,91.603,91.644,534461782.0
2005-07-25 14:01:00,91.647,91.665,91.644,91.662,414706674.0
2005-07-25 14:02:00,91.665,91.682,91.608,91.641,359216997.0
2005-07-25 14:03:00,91.648,91.691,91.648,91.655,360213913.0
2005-07-25 14:04:00,91.651,91.661,91.607,91.651,785225901.0
2005-07-25 14:05:00,91.636,91.655,91.598,91.63,420844337.0
2005-07-25 14:06:00,91.604,91.655,91.604,91.633,389717169.0
2005-07-25 14:07:00,91.641,91.65,91.623,91.629,373759170.0
2005-07-25 14:08:00,91.643,91.643,91.627,91.628,393319054.0
2005-07-25 14:09:00,91.634,91.64,91.618,91.618,110688095.0
2005-07-25 14:10:00,91.635,91.653,91.631,91.651,333738823.0
2005-07-25 14:11:00,91.654,91.657,91.595,91.638,140884429.0
2005-07-25 14:12:00,91.63,91.631,91.558,91.605,226246667.0
2005-07-25 14:13:00,91.622,91.622,91.607,91.61,90038545.0
2005-07-25 14:14:00,91.58,91.64,91.571,91.638,125560288.0
2005-07-25 14:15:00,91.645,91.646,91.583,91.634,185149450.0
2005-07-25 14:16:00,91.653,91.666,91.608,91.653,278556709.0
2005-07-25 14:17:00,91.641,91.653,91.602,91.653,195987205.0
2005-07-25 14:18:00,91.654,91.67,91.621,91.66,182993722.0
2005-07-25 14:19:00,91.656,91.692,91.656,91.69,106665112.0
2005-07-25 14:20:00,91.708,91.708,91.695,91.702,264725845.0
2005-07-25 14:21:00,91.689,91.706,91.688,91.688,35161112.0
2005-07-25 14:22:00,91.678,91.685,91.634,91.672,82650791.0
2005-07-25 14:23:00,91.677,91.708,91.677,91.705,144628696.0
2005-07-25 14:24:00,91.708,91.72,91.665,91.707,238292245.0
2005-07-25 14:25:00,91.713,91.721,91.707,91.707,82322346.0
2005-07-25 14:26:00,91.706,91.712,91.671,91.671,301736666.0
2005-07-25 14:27:00,91.657,91.657,91.628,91.628,117065584.0
2005-07-25 14:28:00,91.622,91.624,91.568,91.612,312278110.0
2005-07-25 14:29:00,91.574,91.638,91.574,91.604,363694203.0
2005-07-25 14:30:00,91.551,91.603,91.551,91.573,198645771.0
2005-07-25 14:31:00,91.526,91.577,91.526,91.577,280287949.0
2005-07-25 14:32:00,91.589,91.59,91.528,91.563,177542353.0
2005-07-25 14:33:00,91.558,91.558,91.497,91.54,343656899.0
2005-07-25 14:34:00,91.54,91.557,91.493,91.557,360875032.0
2005-07-25 14:35:00,91.55,91.563,91.498,91.553,293358242.0
2005-07-25 14:36:00,91.542,91.568,91.536,91.537,229602306.0
2005-07-25 14:37:00,91.547,91.553,91.534,91.551,78167246.0
2005-07-25 14:38:00,91.541,91.541,91.523,91.523,131777851.0
2005-07-25 14:39:00,91.511,91.512,91.49,91.49,178046938.0
2005-07-25 14:40:00,91.51,91.51,91.489,91.505,306073844.0
2005-07-25 14:41:00,91.508,91.523,91.502,91.513,228710165.0
2005-07-25 14:42:00,91.52,91.52,91.51,91.51,25884878.0
2005-07-25 14:43:00,91.511,91.521,91.495,91.52,180336365.0
2005-07-25 14:44:00,91.52,91.52,91.505,91.52,283961525.0
2005-07-25 14:45:00,91.52,91.52,91.507,91.515,251991142.0
2005-07-25 14:46:00,91.519,91.542,91.515,91.542,326649195.0
2005-07-25 14:47:00,91.551,91.611,91.551,91.611,152501552.0
2005-07-25 14:48:00,91.615,91.623,91.605,91.623,115642426.0
2005-07-25 14:49:00,91.616,91.616,91.578,91.582,167036483.0
2005-07-25 14:50:00,91.581,91.604,91.581,91.593,177322209.0
2005-07-25 14:51:00,91.598,91.604,91.57,91.595,349079324.0
2005-07-25 14:52:00,91.596,91.596,91.565,91.565,338391679.0
2005-07-25 14:53:00,91.575,91.575,91.565,91.57,108548879.0
2005-07-25 14:54:00,91.575,91.588,91.573,91.584,101839702.0
2005-07-25 14:55:00,91.589,91.606,91.529,91.595,229874454.0
2005-07-25 14:56:00,91.586,91.609,91.562,91.562,211426486.0
2005-07-25 14:57:00,91.575,91.575,91.511,91.56,324961798.0
2005-07-25 14:58:00,91.552,91.57,91.511,91.558,294806395.0
2005-07-25 14:59:00,91.557,91.601,91.525,91.585,671258036.0
2005-07-25 15:00:00,91.595,91.6,91.535,91.593,628290430.0
2005-07-25 15:01:00,91.59,91.598,91.586,91.589,160184995.0
2005-07-25 15:02:00,91.595,91.612,91.595,91.608,254403114.0
2005-07-25 15:03:00,91.618,91.635,91.618,91.635,54991944.0
2005-07-25 15:04:00,91.628,91.628,91.613,91.628,68322969.0
2005-07-25 15:05:00,91.624,91.626,91.612,91.623,239475673.0
2005-07-25 15:06:00,91.634,91.634,91.601,91.603,138891245.0
2005-07-25 15:07:00,91.619,91.636,91.619,91.63,164253302.0
2005-07-25 15:08:00,91.629,91.654,91.629,91.646,56522324.0
2005-07-25 15:09:00,91.646,91.649,91.62,91.632,217879293.0
2005-07-25 15:10:00,91.639,91.666,91.639,91.652,154167306.0
2005-07-25 15:11:00,91.661,91.691,91.619,91.681,307501381.0
2005-07-25 15:12:00,91.667,91.686,91.649,91.672,205496047.0
2005-07-25 15:13:00,91.645,91.663,91.636,91.657,201386817.0
2005-07-25 15:14:00,91.643,91.647,91.629,91.646,184643850.0
2005-07-25 15:15:00,91.635,91.64,91.614,91.621,281384118.0
2005-07-25 15:16:00,91.642,91.647,91.63,91.647,211182011.0
2005-07-25 15:17:00,91.644,91.644,91.628,91.635,178148416.0
2005-07-25 15:18:00,91.639,91.663,91.639,91.646,90671617.0
2005-07-25 15:19:00,91.636,91.636,91.616,91.62,84025132.0
2005-07-25 15:20:00,91.619,91.641,91.599,91.641,176289555.0
2005-07-25 15:21:00,91.64,91.64,91.602,91.632,126910920.0
2005-07-25 15:22:00,91.635,91.65,91.633,91.633,85758001.0
2005-07-25 15:23:00,91.623,91.642,91.621,91.642,258912064.0
2005-07-25 15:24:00,91.642,91.644,91.629,91.63,54405263.0
2005-07-25 15:25:00,91.626,91.655,91.625,91.625,106626900.0
2005-07-25 15:26:00,91.627,91.644,91.61,91.644,164709435.0
2005-07-25 15:27:00,91.653,91.653,91.633,91.641,92823781.0
2005-07-25 15:28:00,91.633,91.639,91.626,91.626,90766541.0
2005-07-25 15:29:00,91.629,91.646,91.584,91.646,86428948.0
2005-07-25 15:30:00,91.642,91.648,91.628,91.646,159049757.0
2005-07-25 15:31:00,91.657,91.672,91.652,91.668,140005292.0
2005-07-25 15:32:00,91.675,91.695,91.664,91.695,88866824.0
2005-07-25 15:33:00,91.69,91.7,91.662,91.687,278668175.0
2005-07-25 15:34:00,91.68,91.681,91.661,91.661,158164591.0
2005-07-25 15:35:00,91.653,91.653,91.604,91.604,98145606.0
2005-07-25 15:36:00,91.609,91.614,91.592,91.611,113140991.0
2005-07-25 15:37:00,91.622,91.651,91.622,91.639,69692301.0
2005-07-25 15:38:00,91.643,91.648,91.639,91.645,125996626.0
2005-07-25 15:39:00,91.662,91.678,91.641,91.651,73322398.0
2005-07-25 15:40:00,91.64,91.641,91.595,91.595,284585964.0
2005-07-25 15:41:00,91.584,91.626,91.584,91.612,29407981.0
2005-07-25 15:42:00,91.623,91.628,91.619,91.622,143253746.0
2005-07-25 15:43:00,91.616,91.627,91.614,91.627,137977820.0
2005-07-25 15:44:00,91.613,91.636,91.612,91.62,107196125.0
2005-07-25 15:45:00,91.631,91.688,91.631,91.675,252441714.0
2005-07-25 15:46:00,91.7,91.725,91.68,91.711,295790773.0
2005-07-25 15:47:00,91.705,91.713,91.684,91.705,182615725.0
2005-07-25 15:48:00,91.714,91.722,91.711,91.715,65729662.0
2005-07-25 15:49:00,91.71,91.726,91.708,91.708,18758584.0
2005-07-25 15:50:00,91.716,91.716,91.692,91.694,80193145.0
2005-07-25 15:51:00,91.698,91.698,91.651,91.651,317801687.0
2005-07-25 15:52:00,91.653,91.666,91.644,91.652,334842129.0
2005-07-25 15:53:00,91.639,91.639,91.584,91.584,26753704.0
2005-07-25 15:54:00,91.585,91.592,91.538,91.577,258232269.0
2005-07-25 15:55:00,91.578,91.579,91.562,91.573,268703476.0
2005-07-25 15:56:00,91.58,91.606,91.575,91.585,306131324.0
2005-07-25 15:57:00,91.579,91.622,91.579,91.621,387010642.0
2005-07-25 15:58:00,91.615,91.622,91.586,91.614,403344035.0
2005-07-25 15:59:00,91.625,91.65,91.625,91.65,172159478.0
2005-07-25 16:00:00,91.649,91.658,91.634,91.643,118264670.0
2005-07-25 16:01:00,91.646,91.653,91.626,91.626,131960106.0
2005-07-25 16:02:00,91.622,91.651,91.608,91.609,194217358.0
2005-07-25 16:03:00,91.592,91.611,91.586,91.595,201778863.0
2005-07-25 16:04:00,91.603,91.608,91.557,91.593,247627531.0
2005-07-25 16:05:00,91.603,91.618,91.603,91.618,111221655.0
2005-07-25 16:06:00,91.625,91.638,91.622,91.622,101865355.0
2005-07-25 16:07:00,91.613,91.629,91.611,91.611,186371323.0
2005-07-25 16:08:00,91.61,91.625,91.595,91.625,155135631.0
2005-07-25 16:09:00,91.621,91.622,91.603,91.612,150109311.0
2005-07-25 16:10:00,91.61,91.625,91.597,91.625,204462640.0
2005-07-25 16:11:00,91.645,91.645,91.626,91.634,194609760.0
2005-07-25 16:12:00,91.627,91.642,91.627,91.63,227238094.0
2005-07-25 16:13:00,91.648,91.648,91.628,91.628,31796171.0
2005-07-25 16:14:00,91.632,91.632,91.612,91.612,89054461.0
2005-07-25 16:15:00,91.605,91.61,91.603,91.61,149191735.0
2005-07-25 16:16:00,91.598,91.614,91.585,91.614,140632310.0
2005-07-25 16:17:00,91.607,91.63,91.607,91.63,119611502.0
2005-07-25 16:18:00,91.617,91.641,91.617,91.628,51360687.0
2005-07-25 16:19:00,91.614,91.622,91.601,91.611,86675936.0
2005-07-25 16:20:00,91.602,91.612,91.601,91.604,100076031.0
2005-07-25 16:21:00,91.61,91.61,91.595,91.607,40754345.0
2005-07-25 16:22:00,91.597,91.607,91.526,91.607,170556641.0
2005-07-25 16:23:00,91.612,91.619,91.602,91.615,196299594.0
2005-07-25 16:24:00,91.618,91.618,91.608,91.611,115945843.0
2005-07-25 16:25:00,91.606,91.606,91.58,91.6,121694342.0
2005-07-25 16:26:00,91.608,91.617,91.592,91.617,193374678.0
2005-07-25 16:27:00,91.607,91.65,91.602,91.617,205529804.0
2005-07-25 16:28:00,91.652,91.652,91.604,91.605,91468267.0
2005-07-25 16:29:00,91.578,91.578,91.561,91.572,225963085.0
2005-07-25 16:30:00,91.583,91.583,91.561,91.566,75724793.0
2005-07-25 16:31:00,91.573,91.584,91.537,91.558,193797703.0
2005-07-25 16:32:00,91.55,91.566,91.544,91.563,120840647.0
2005-07-25 16:33:00,91.555,91.582,91.554,91.581,168441376.0
2005-07-25 16:34:00,91.579,91.589,91.566,91.566,69435919.0
2005-07-25 16:35:00,91.555,91.574,91.523,91.564,216521196.0
2005-07-25 16:36:00,91.577,91.6,91.544,91.594,332797923.0
2005-07-25 16:37:00,91.597,91.598,91.582,91.582,26908812.0
2005-07-25 16:38:00,91.582,91.596,91.546,91.588,238603157.0
2005-07-25 16:39:00,91.586,91.602,91.581,91.595,84922759.0
2005-07-25 16:40:00,91.602,91.613,91.59,91.59,93003140.0
2005-07-25 16:41:00,91.601,91.613,91.601,91.61,66303180.0
2005-07-25 16:42:00,91.59,91.591,91.565,91.582,251830319.0
2005-07-25 16:43:00,91.583,91.59,91.574,91.59,89764146.0
2005-07-25 16:44:00,91.585,91.585,91.574,91.583,30727065.0
2005-07-25 16:45:00,91.576,91.576,91.546,91.561,174502131.0
2005-07-25 16:46:00,91.552,91.556,91.542,91.551,127935074.0
2005-07-25 16:47:00,91.567,91.573,91.557,91.573,64784751.0
2005-07-25 16:48:00,91.519,91.574,91.519,91.55,138471822.0
2005-07-25 16:49:00,91.555,91.555,91.545,91.555,319927880.0
2005-07-25 16:50:00,91.547,91.559,91.547,91.548,35750853.0
2005-07-25 16:51:00,91.55,91.562,91.55,91.562,77241796.0
2005-07-25 16:52:00,91.56,91.56,91.541,91.547,215806210.0
2005-07-25 16:53:00,91.553,91.56,91.547,91.549,109761967.0
2005-07-25 16:54:00,91.535,91.544,91.522,91.528,236339914.0
2005-07-25 16:55:00,91.526,91.535,91.526,91.527,46094444.0
2005-07-25 16:56:00,91.527,91.545,91.522,91.522,265714073.0
2005-07-25 16:57:00,91.532,91.555,91.532,91.545,67029790.0
2005-07-25 16:58:00,91.546,91.553,91.541,91.548,133683504.0
2005-07-25 16:59:00,91.554,91.569,91.553,91.569,160659710.0
2005-07-25 17:00:00,91.572,91.581,91.566,91.581,34937385.0
2005-07-25 17:01:00,91.584,91.606,91.575,91.606,122912878.0
2005-07-25 17:02:00,91.607,91.61,91.57,91.6,88734696.0
2005-07-25 17:03:00,91.598,91.63,91.596,91.611,234973255.0
2005-07-25 17:04:00,91.608,91.645,91.584,91.619,310115009.0
2005-07-25 17:05:00,91.631,91.657,91.631,91.649,86675239.0
2005-07-25 17:06:00,91.644,91.653,91.638,91.645,90178127.0
2005-07-25 17:07:00,91.648,91.67,91.612,91.67,91549746.0
2005-07-25 17:08:00,91.667,91.673,91.645,91.662,136804180.0
2005-07-25 17:09:00,91.65,91.666,91.65,91.665,236667626.0
2005-07-25 17:10:00,91.673,91.682,91.626,91.681,99182586.0
2005-07-25 17:11:00,91.689,91.694,91.645,91.645,62864652.0
2005-07-25 17:12:00,91.629,91.645,91.629,91.637,126280349.0
2005-07-25 17:13:00,91.639,91.644,91.627,91.628,122197969.0
2005-07-25 17:14:00,91.623,91.623,91.593,91.593,52088249.0
2005-07-25 17:15:00,91.592,91.599,91.566,91.589,124534610.0
2005-07-25 17:16:00,91.593,91.594,91.58,91.589,259012484.0
2005-07-25 17:17:00,91.581,91.598,91.569,91.569,195742466.0
2005-07-25 17:18:00,91.569,91.579,91.546,91.546,119618337.0
2005-07-25 17:19:00,91.542,91.542,91.485,91.485,50619127.0
2005-07-25 17:20:00,91.474,91.49,91.471,91.473,123762959.0
2005-07-25 17:21:00,91.492,91.492,91.469,91.475,236495134.0
2005-07-25 17:22:00,91.475,91.511,91.475,91.511,81188047.0
2005-07-25 17:23:00,91.536,91.549,91.536,91.549,94154189.0
2005-07-25 17:24:00,91.543,91.558,91.53,91.558,159369990.0
2005-07-25 17:25:00,91.55,91.57,91.54,91.57,208116599.0
2005-07-25 17:26:00,91.569,91.577,91.561,91.569,374617905.0
2005-07-25 17:27:00,91.561,91.561,91.508,91.532,210635836.0
2005-07-25 17:28:00,91.524,91.534,91.474,91.518,275138869.0
2005-07-25 17:29:00,91.507,91.51,91.448,91.501,175897153.0
2005-07-25 17:30:00,91.503,91.523,91.468,91.523,83754791.0
2005-07-25 17:31:00,91.533,91.537,91.503,91.523,95079142.0
2005-07-25 17:32:00,91.517,91.532,91.517,91.532,86684037.0
2005-07-25 17:33:00,91.527,91.537,91.516,91.522,112458081.0
2005-07-25 17:34:00,91.526,91.535,91.525,91.533,98366453.0
2005-07-25 17:35:00,91.533,91.533,91.498,91.498,127811822.0
2005-07-25 17:36:00,91.505,91.53,91.505,91.52,73472891.0
2005-07-25 17:37:00,91.522,91.522,91.469,91.508,144953490.0
2005-07-25 17:38:00,91.508,91.522,91.47,91.512,107517666.0
2005-07-25 17:39:00,91.523,91.547,91.523,91.547,92946938.0
2005-07-25 17:40:00,91.549,91.549,91.497,91.497,109684182.0
2005-07-25 17:41:00,91.488,91.488,91.461,91.461,98451617.0
2005-07-25 17:42:00,91.449,91.451,91.427,91.44,55279280.0
2005-07-25 17:43:00,91.449,91.463,91.444,91.448,242644432.0
2005-07-25 17:44:00,91.454,91.491,91.454,91.465,120299932.0
2005-07-25 17:45:00,91.457,91.462,91.371,91.371,223152069.0
2005-07-25 17:46:00,91.419,91.459,91.373,91.446,162248193.0
2005-07-25 17:47:00,91.408,91.49,91.408,91.439,237401845.0
2005-07-25 17:48:00,91.486,91.486,91.469,91.47,204914306.0
2005-07-25 17:49:00,91.472,91.472,91.426,91.426,115815677.0
2005-07-25 17:50:00,91.398,91.463,91.398,91.454,126123605.0
2005-07-25 17:51:00,91.457,91.459,91.453,91.459,93706941.0
2005-07-25 17:52:00,91.458,91.471,91.458,91.47,81389099.0
2005-07-25 17:53:00,91.469,91.497,91.451,91.497,90317847.0
2005-07-25 17:54:00,91.5,91.5,91.482,91.498,91525603.0
2005-07-25 17:55:00,91.491,91.523,91.491,91.511,149678165.0
2005-07-25 17:56:00,91.509,91.512,91.496,91.512,71710851.0
2005-07-25 17:57:00,91.497,91.507,91.493,91.503,80258749.0
2005-07-25 17:58:00,91.505,91.509,91.498,91.509,66009164.0
2005-07-25 17:59:00,91.495,91.501,91.48,91.48,307974607.0
2005-07-25 18:00:00,91.472,91.472,91.433,91.445,319075061.0
2005-07-25 18:01:00,91.448,91.462,91.409,91.462,216838022.0
2005-07-25 18:02:00,91.47,91.487,91.47,91.472,166945603.0
2005-07-25 18:03:00,91.486,91.54,91.486,91.535,188391659.0
2005-07-25 18:04:00,91.543,91.543,91.482,91.531,44038791.0
2005-07-25 18:05:00,91.525,91.541,91.521,91.521,127342814.0
2005-07-25 18:06:00,91.519,91.533,91.507,91.507,120490106.0
2005-07-25 18:07:00,91.484,91.484,91.455,91.467,95935517.0
2005-07-25 18:08:00,91.469,91.488,91.427,91.483,302206366.0
2005-07-25 18:09:00,91.487,91.519,91.451,91.519,165205387.0
2005-07-25 18:10:00,91.523,91.551,91.482,91.545,279432460.0
2005-07-25 18:11:00,91.557,91.557,91.495,91.506,107443634.0
2005-07-25 18:12:00,91.511,91.511,91.487,91.502,327087552.0
2005-07-25 18:13:00,91.503,91.549,91.503,91.549,269105814.0
2005-07-25 18:14:00,91.548,91.564,91.538,91.551,75492016.0
2005-07-25 18:15:00,91.546,91.546,91.524,91.543,163518850.0
2005-07-25 18:16:00,91.54,91.546,91.534,91.541,53225196.0
2005-07-25 18:17:00,91.546,91.546,91.522,91.532,168614812.0
2005-07-25 18:18:00,91.534,91.535,91.504,91.518,156832075.0
2005-07-25 18:19:00,91.518,91.519,91.514,91.515,55724327.0
2005-07-25 18:20:00,91.473,91.546,91.473,91.533,91543474.0
2005-07-25 18:21:00,91.521,91.53,91.516,91.522,69692883.0
2005-07-25 18:22:00,91.523,91.533,91.516,91.516,99148497.0
2005-07-25 18:23:00,91.514,91.524,91.514,91.522,83034671.0
2005-07-25 18:24:00,91.521,91.533,91.516,91.519,85038211.0
2005-07-25 18:25:00,91.516,91.522,91.513,91.515,41362682.0
2005-07-25 18:26:00,91.512,91.514,91.492,91.492,64202008.0
2005-07-25 18:27:00,91.5,91.522,91.499,91.499,54013747.0
2005-07-25 18:28:00,91.502,91.51,91.497,91.509,83360436.0
2005-07-25 18:29:00,91.509,91.525,91.5,91.5,157237405.0
2005-07-25 18:30:00,91.488,91.498,91.488,91.494,100550845.0
2005-07-25 18:31:00,91.495,91.506,91.488,91.497,126067649.0
2005-07-25 18:32:00,91.502,91.502,91.486,91.489,87479378.0
2005-07-25 18:33:00,91.485,91.492,91.464,91.487,70093698.0
2005-07-25 18:34:00,91.479,91.479,91.455,91.455,77376013.0
2005-07-25 18:35:00,91.45,91.457,91.437,91.437,71300316.0
2005-07-25 18:36:00,91.434,91.443,91.426,91.431,100357088.0
2005-07-25 18:37:00,91.43,91.441,91.43,91.43,99088117.0
2005-07-25 18:38:00,91.431,91.431,91.413,91.417,126342814.0
2005-07-25 18:40:00,91.396,91.423,91.396,91.421,181149912.0
2005-07-25 18:41:00,91.43,91.437,91.42,91.436,112595734.0
2005-07-25 18:42:00,91.432,91.432,91.413,91.422,84492819.0
2005-07-25 18:43:00,91.424,91.438,91.419,91.419,101208437.0
2005-07-25 18:44:00,91.419,91.428,91.417,91.417,159425704.0
2005-07-25 18:45:00,91.419,91.459,91.419,91.455,29768274.0
2005-07-25 18:46:00,91.465,91.465,91.448,91.456,118330125.0
2005-07-25 18:47:00,91.46,91.485,91.46,91.485,68322616.0
2005-07-25 18:48:00,91.438,91.498,91.438,91.491,85177473.0
2005-07-25 18:49:00,91.509,91.509,91.487,91.492,24240771.0
2005-07-25 18:50:00,91.488,91.503,91.488,91.503,59481191.0
2005-07-25 18:51:00,91.503,91.51,91.491,91.51,143166820.0
2005-07-25 18:52:00,91.505,91.508,91.453,91.503,84489329.0
2005-07-25 18:53:00,91.495,91.504,91.482,91.482,141666302.0
2005-07-25 18:54:00,91.488,91.5,91.488,91.495,53816385.0
2005-07-25 18:55:00,91.489,91.492,91.48,91.48,149431579.0
2005-07-25 18:56:00,91.474,91.485,91.463,91.472,98108369.0
2005-07-25 18:57:00,91.469,91.482,91.453,91.48,104819050.0
2005-07-25 18:58:00,91.472,91.472,91.456,91.462,184901635.0
2005-07-25 18:59:00,91.453,91.471,91.45,91.465,183385903.0
2005-07-25 19:00:00,91.457,91.468,91.451,91.468,72727816.0
2005-07-25 19:01:00,91.47,91.482,91.47,91.472,125914854.0
2005-07-25 19:02:00,91.47,91.475,91.452,91.468,128661988.0
2005-07-25 19:03:00,91.468,91.468,91.455,91.461,58002117.0
2005-07-25 19:04:00,91.455,91.466,91.446,91.462,169711141.0
2005-07-25 19:05:00,91.47,91.475,91.465,91.475,88373101.0
2005-07-25 19:06:00,91.475,91.475,91.465,91.47,104262752.0
2005-07-25 19:07:00,91.467,91.481,91.467,91.473,40682011.0
2005-07-25 19:08:00,91.47,91.485,91.468,91.473,120051928.0
2005-07-25 19:09:00,91.473,91.473,91.454,91.455,97737286.0
2005-07-25 19:10:00,91.462,91.477,91.457,91.473,110573158.0
2005-07-25 19:11:00,91.469,91.469,91.454,91.465,103546270.0
2005-07-25 19:12:00,91.458,91.463,91.443,91.45,105361230.0
2005-07-25 19:13:00,91.442,91.442,91.427,91.441,73782874.0
2005-07-25 19:14:00,91.452,91.452,91.427,91.427,62591474.0
2005-07-25 19:15:00,91.425,91.433,91.397,91.397,75306584.0
2005-07-25 19:16:00,91.39,91.39,91.352,91.359,188425572.0
2005-07-25 19:17:00,91.362,91.377,91.362,91.371,164041350.0
2005-07-25 19:18:00,91.368,91.383,91.368,91.376,65510734.0
2005-07-25 19:19:00,91.377,91.377,91.366,91.372,48817032.0
2005-07-25 19:20:00,91.383,91.389,91.375,91.375,118258496.0
2005-07-25 19:21:00,91.387,91.392,91.37,91.383,322022415.0
2005-07-25 19:22:00,91.397,91.402,91.385,91.397,146411117.0
2005-07-25 19:23:00,91.394,91.41,91.394,91.402,94411203.0
2005-07-25 19:24:00,91.389,91.392,91.374,91.381,123858442.0
2005-07-25 19:25:00,91.366,91.393,91.366,91.369,125738352.0
2005-07-25 19:26:00,91.37,91.388,91.367,91.367,102710874.0
2005-07-25 19:27:00,91.374,91.383,91.374,91.382,59263678.0
2005-07-25 19:28:00,91.387,91.41,91.387,91.407,63278707.0
2005-07-25 19:29:00,91.393,91.396,91.386,91.395,108109655.0
2005-07-25 19:30:00,91.403,91.408,91.39,91.408,36973618.0
2005-07-25 19:31:00,91.402,91.416,91.396,91.407,152368736.0
2005-07-25 19:32:00,91.405,91.412,91.399,91.4,147629306.0
2005-07-25 19:33:00,91.403,91.403,91.388,91.402,69049148.0
2005-07-25 19:34:00,91.403,91.404,91.392,91.398,117123479.0
2005-07-25 19:35:00,91.397,91.412,91.393,91.406,162649558.0
2005-07-25 19:36:00,91.399,91.41,91.385,91.385,122827167.0
2005-07-25 19:37:00,91.387,91.405,91.387,91.39,154924471.0
2005-07-25 19:38:00,91.395,91.41,91.395,91.403,201224450.0
2005-07-25 19:39:00,91.415,91.419,91.405,91.419,62595120.0
2005-07-25 19:40:00,91.415,91.425,91.402,91.425,109186976.0
2005-07-25 19:41:00,91.412,91.412,91.391,91.393,55295366.0
2005-07-25 19:42:00,91.398,91.401,91.385,91.399,138602228.0
2005-07-25 19:43:00,91.395,91.398,91.38,91.395,131720465.0
2005-07-25 19:44:00,91.389,91.417,91.389,91.406,125181343.0
2005-07-25 19:45:00,91.396,91.423,91.39,91.423,73092003.0
2005-07-25 19:46:00,91.422,91.424,91.414,91.414,83639205.0
2005-07-25 19:47:00,91.427,91.455,91.427,91.44,91304493.0
2005-07-25 19:48:00,91.434,91.466,91.434,91.452,86918453.0
2005-07-25 19:49:00,91.438,91.458,91.436,91.445,156661426.0
2005-07-25 19:50:00,91.445,91.466,91.442,91.448,236387163.0
2005-07-25 19:51:00,91.448,91.464,91.447,91.462,68681980.0
2005-07-25 19:52:00,91.462,91.462,91.447,91.45,46910093.0
2005-07-25 19:53:00,91.46,91.488,91.46,91.472,96185673.0
2005-07-25 19:54:00,91.46,91.471,91.448,91.448,30302285.0
2005-07-25 19:55:00,91.446,91.455,91.443,91.452,51732400.0
2005-07-25 19:56:00,91.447,91.454,91.445,91.454,95093737.0
2005-07-25 19:57:00,91.45,91.455,91.445,91.445,82795081.0
2005-07-25 19:58:00,91.45,91.455,91.445,91.45,58348579.0
2005-07-25 19:59:00,91.45,91.455,91.445,91.445,68147139.0
2005-07-25 20:00:00,91.45,91.46,91.445,91.453,28085756.0
2005-07-25 20:01:00,91.45,91.45,91.436,91.436,116205043.0
2005-07-25 20:02:00,91.435,91.454,91.413,91.441,53842406.0
2005-07-25 20:03:00,91.448,91.461,91.44,91.446,85364432.0
2005-07-25 20:04:00,91.427,91.44,91.425,91.44,158036926.0
2005-07-25 20:05:00,91.433,91.433,91.382,91.426,63732774.0
2005-07-25 20:06:00,91.43,91.44,91.415,91.415,119416462.0
2005-07-25 20:07:00,91.426,91.426,91.402,91.402,69507880.0
2005-07-25 20:08:00,91.415,91.415,91.395,91.405,70090670.0
2005-07-25 20:09:00,91.41,91.41,91.39,91.405,51488426.0
2005-07-25 20:10:00,91.4,91.41,91.4,91.405,71853938.0
2005-07-25 20:11:00,91.399,91.41,91.391,91.396,123631126.0
2005-07-25 20:12:00,91.388,91.394,91.34,91.34,78741706.0
2005-07-25 20:13:00,91.37,91.384,91.37,91.382,41773828.0
2005-07-25 20:14:00,91.4,91.4,91.366,91.372,86283612.0
2005-07-25 20:15:00,91.38,91.38,91.361,91.365,126865863.0
2005-07-25 20:16:00,91.368,91.377,91.365,91.375,60949057.0
2005-07-25 20:17:00,91.376,91.383,91.372,91.383,26857106.0
2005-07-25 20:18:00,91.39,91.4,91.374,91.39,86872649.0
2005-07-25 20:19:00,91.398,91.414,91.398,91.398,26783328.0
2005-07-25 20:20:00,91.4,91.406,91.381,91.395,375488348.0
2005-07-25 20:21:00,91.398,91.43,91.398,91.43,89250449.0
2005-07-25 20:22:00,91.431,91.445,91.427,91.442,158102325.0
2005-07-25 20:23:00,91.435,91.435,91.43,91.433,62452067.0
2005-07-25 20:24:00,91.446,91.461,91.442,91.442,148906447.0
2005-07-25 20:25:00,91.432,91.451,91.432,91.444,80253447.0
2005-07-25 20:26:00,91.43,91.437,91.425,91.425,33517040.0
2005-07-25 20:27:00,91.423,91.423,91.415,91.415,58686077.0
2005-07-25 20:28:00,91.403,91.407,91.394,91.405,159341693.0
2005-07-25 20:29:00,91.399,91.416,91.399,91.416,58500409.0
2005-07-25 20:30:00,91.416,91.417,91.407,91.415,121823183.0
2005-07-25 20:31:00,91.397,91.43,91.397,91.402,58548895.0
2005-07-25 20:32:00,91.418,91.42,91.405,91.42,135260479.0
2005-07-25 20:33:00,91.418,91.423,91.391,91.397,60743402.0
2005-07-25 20:34:00,91.405,91.405,91.385,91.385,60580246.0
2005-07-25 20:35:00,91.398,91.413,91.398,91.406,53756416.0
2005-07-25 20:36:00,91.41,91.41,91.403,91.407,108617367.0
2005-07-25 20:37:00,91.395,91.404,91.392,91.403,85936029.0
2005-07-25 20:38:00,91.406,91.406,91.372,91.372,102317244.0
2005-07-25 20:39:00,91.372,91.383,91.355,91.371,95016745.0
2005-07-25 20:40:00,91.377,91.4,91.377,91.38,77820370.0
2005-07-25 20:41:00,91.385,91.401,91.37,91.372,108904552.0
2005-07-25 20:42:00,91.362,91.399,91.362,91.399,105801849.0
2005-07-25 20:43:00,91.397,91.418,91.397,91.404,92113832.0
2005-07-25 20:44:00,91.39,91.409,91.388,91.392,22037630.0
2005-07-25 20:45:00,91.404,91.404,91.386,91.386,76252160.0
2005-07-25 20:46:00,91.387,91.407,91.387,91.404,115460352.0
2005-07-25 20:47:00,91.408,91.408,91.393,91.393,108557917.0
2005-07-25 20:48:00,91.394,91.394,91.345,91.378,154538904.0
2005-07-25 20:49:00,91.382,91.384,91.369,91.372,35685094.0
2005-07-25 20:50:00,91.374,91.388,91.354,91.388,103372728.0
2005-07-25 20:51:00,91.382,91.385,91.378,91.385,83984426.0
2005-07-25 20:52:00,91.379,91.379,91.353,91.353,49447983.0
2005-07-25 20:53:00,91.357,91.36,91.348,91.358,51676648.0
2005-07-25 20:54:00,91.355,91.366,91.35,91.351,115544720.0
2005-07-25 20:55:00,91.362,91.363,91.355,91.355,91054809.0
2005-07-25 20:56:00,91.353,91.37,91.35,91.359,216607239.0
2005-07-25 20:57:00,91.36,91.37,91.354,91.358,74014697.0
2005-07-25 20:58:00,91.351,91.36,91.338,91.36,90526865.0
2005-07-25 20:59:00,91.368,91.373,91.352,91.372,97729303.0
2005-07-25 21:00:00,91.365,91.399,91.365,91.383,93100041.0
2005-07-25 21:01:00,91.378,91.4,91.363,91.393,63239653.0
2005-07-25 21:02:00,91.392,91.392,91.367,91.367,173247018.0
2005-07-25 21:03:00,91.357,91.372,91.357,91.371,41855705.0
2005-07-25 21:04:00,91.374,91.377,91.365,91.377,50945707.0
2005-07-25 21:05:00,91.395,91.426,91.395,91.408,57042243.0
2005-07-25 21:06:00,91.404,91.417,91.404,91.416,68897537.0
2005-07-25 21:07:00,91.415,91.42,91.415,91.415,39616938.0
2005-07-25 21:08:00,91.407,91.417,91.39,91.39,145814024.0
2005-07-25 21:09:00,91.377,91.377,91.343,91.343,88893526.0
2005-07-25 21:10:00,91.344,91.372,91.319,91.358,118066516.0
2005-07-25 21:11:00,91.35,91.367,91.35,91.367,51905796.0
2005-07-25 21:12:00,91.365,91.37,91.332,91.361,82711792.0
2005-07-25 21:13:00,91.352,91.37,91.341,91.354,181717289.0
2005-07-25 21:14:00,91.363,91.371,91.359,91.371,26872314.0
2005-07-25 21:15:00,91.362,91.362,91.351,91.351,71638597.0
2005-07-25 21:16:00,91.358,91.361,91.328,91.359,48601423.0
2005-07-25 21:17:00,91.364,91.364,91.335,91.335,107945980.0
2005-07-25 21:18:00,91.349,91.354,91.334,91.346,117293544.0
2005-07-25 21:19:00,91.342,91.349,91.331,91.343,60167713.0
2005-07-25 21:20:00,91.345,91.357,91.34,91.357,111030067.0
2005-07-25 21:21:00,91.353,91.362,91.352,91.357,40937034.0
2005-07-25 21:22:00,91.353,91.356,91.345,91.346,83508736.0
2005-07-25 21:23:00,91.34,91.35,91.335,91.35,63891397.0
2005-07-25 21:24:00,91.341,91.349,91.334,91.342,74495209.0
2005-07-25 21:25:00,91.348,91.362,91.343,91.362,41350536.0
2005-07-25 21:26:00,91.368,91.373,91.363,91.368,124263792.0
2005-07-25 21:27:00,91.368,91.374,91.361,91.37,127242953.0
2005-07-25 21:28:00,91.372,91.374,91.362,91.365,99668920.0
2005-07-25 21:29:00,91.365,91.365,91.337,91.339,83220402.0
2005-07-25 21:30:00,91.345,91.345,91.34,91.345,36760487.0
2005-07-25 21:31:00,91.345,91.345,91.335,91.34,77241998.0
2005-07-25 21:32:00,91.337,91.345,91.33,91.335,144889677.0
2005-07-25 21:33:00,91.355,91.355,91.34,91.34,104984009.0
2005-07-25 21:34:00,91.342,91.346,91.334,91.344,67386275.0
2005-07-25 21:35:00,91.34,91.345,91.335,91.335,171500595.0
2005-07-25 21:36:00,91.351,91.366,91.351,91.366,61228916.0
2005-07-25 21:37:00,91.372,91.382,91.37,91.38,79224054.0
2005-07-25 21:38:00,91.376,91.376,91.362,91.363,101285673.0
2005-07-25 21:39:00,91.369,91.37,91.359,91.363,74931212.0
2005-07-25 21:40:00,91.361,91.373,91.359,91.36,110931786.0
2005-07-25 21:41:00,91.365,91.373,91.357,91.372,95921723.0
2005-07-25 21:42:00,91.373,91.396,91.373,91.396,102583986.0
2005-07-25 21:43:00,91.392,91.399,91.387,91.388,100929267.0
2005-07-25 21:44:00,91.396,91.408,91.388,91.408,100044572.0
2005-07-25 21:45:00,91.393,91.415,91.393,91.415,85201009.0
2005-07-25 21:46:00,91.415,91.415,91.388,91.409,78611540.0
2005-07-25 21:47:00,91.406,91.415,91.405,91.415,106375126.0
2005-07-25 21:48:00,91.413,91.417,91.402,91.417,73207882.0
2005-07-25 21:49:00,91.42,91.42,91.391,91.396,84659867.0
2005-07-25 21:50:00,91.393,91.393,91.375,91.387,171616239.0
2005-07-25 21:51:00,91.375,91.377,91.37,91.37,105494290.0
2005-07-25 21:52:00,91.376,91.393,91.37,91.385,106487753.0
2005-07-25 21:53:00,91.382,91.385,91.38,91.38,121766179.0
2005-07-25 21:54:00,91.379,91.388,91.379,91.387,62468880.0
2005-07-25 21:55:00,91.382,91.385,91.375,91.382,215552400.0
2005-07-25 21:56:00,91.378,91.38,91.367,91.376,240952552.0
2005-07-25 21:57:00,91.382,91.383,91.371,91.371,263468836.0
2005-07-25 21:58:00,91.372,91.399,91.372,91.399,408559221.0
2005-07-25 21:59:00,91.397,91.397,91.383,91.392,102042909.0
2005-07-25 22:00:00,91.393,91.393,91.381,91.383,122936325.0
2005-07-25 22:01:00,91.382,91.382,91.371,91.371,91638812.0
2005-07-25 22:02:00,91.38,91.38,91.37,91.37,61885177.0
2005-07-25 22:03:00,91.372,91.38,91.37,91.375,43964276.0
2005-07-25 22:04:00,91.379,91.39,91.364,91.381,136297882.0
2005-07-25 22:05:00,91.382,91.382,91.372,91.372,63895645.0
2005-07-25 22:06:00,91.383,91.387,91.369,91.387,207971267.0
2005-07-25 22:07:00,91.382,91.389,91.377,91.383,55741764.0
2005-07-25 22:08:00,91.391,91.405,91.391,91.402,99938693.0
2005-07-25 22:09:00,91.379,91.399,91.379,91.386,128515012.0
2005-07-25 22:10:00,91.381,91.388,91.376,91.376,61923328.0
2005-07-25 22:11:00,91.383,91.385,91.38,91.385,54279389.0
2005-07-25 22:12:00,91.381,91.387,91.381,91.384,101002756.0
2005-07-25 22:13:00,91.391,91.404,91.391,91.403,78973949.0
2005-07-25 22:14:00,91.41,91.415,91.4,91.415,107601551.0
2005-07-25 22:15:00,91.4,91.407,91.388,91.404,119421873.0
2005-07-25 22:16:00,91.4,91.411,91.4,91.411,23887940.0
2005-07-25 22:17:00,91.407,91.424,91.407,91.424,88894695.0
2005-07-25 22:18:00,91.43,91.43,91.417,91.418,38568240.0
2005-07-25 22:19:00,91.429,91.438,91.422,91.433,63632780.0
2005-07-25 22:20:00,91.435,91.435,91.411,91.431,86634316.0
2005-07-25 22:21:00,91.435,91.437,91.43,91.432,79664437.0
2005-07-25 22:22:00,91.43,91.435,91.43,91.433,55070868.0
2005-07-25 22:23:00,91.437,91.437,91.423,91.43,60758694.0
2005-07-25 22:24:00,91.435,91.44,91.42,91.44,69518605.0
2005-07-25 22:25:00,91.45,91.47,91.45,91.464,24062735.0
2005-07-25 22:26:00,91.459,91.476,91.459,91.475,210823793.0
2005-07-25 22:27:00,91.469,91.49,91.469,91.486,41712887.0
2005-07-25 22:28:00,91.473,91.496,91.47,91.478,249948940.0
2005-07-25 22:29:00,91.467,91.473,91.423,91.463,157195293.0
2005-07-25 22:30:00,91.465,91.47,91.452,91.47,131429123.0
2005-07-25 22:31:00,91.446,91.458,91.445,91.458,68649861.0
2005-07-25 22:32:00,91.467,91.467,91.427,91.457,195661761.0
2005-07-25 22:33:00,91.462,91.463,91.454,91.457,100762112.0
2005-07-25 22:34:00,91.456,91.464,91.45,91.463,219769178.0
2005-07-25 22:45:00,91.455,91.455,91.427,91.442,35569793.0
2005-07-25 22:46:00,91.45,91.461,91.45,91.457,79453169.0
2005-07-25 22:47:00,91.465,91.466,91.434,91.438,69341895.0
2005-07-25 22:48:00,91.452,91.464,91.444,91.453,136789550.0
2005-07-25 22:49:00,91.457,91.464,91.455,91.458,131086792.0
2005-07-25 22:50:00,91.46,91.465,91.45,91.458,143340694.0
2005-07-25 22:51:00,91.458,91.466,91.429,91.437,364917876.0
2005-07-25 22:52:00,91.445,91.445,91.425,91.425,139829527.0
2005-07-25 22:53:00,91.414,91.439,91.414,91.431,151092992.0
2005-07-25 22:54:00,91.439,91.461,91.432,91.45,90593780.0
2005-07-25 22:55:00,91.465,91.468,91.45,91.465,242566725.0
2005-07-25 22:56:00,91.47,91.47,91.46,91.46,62741097.0
2005-07-25 22:57:00,91.465,91.465,91.458,91.46,100320623.0
2005-07-25 22:58:00,91.455,91.455,91.45,91.455,63750893.0
2005-07-25 22:59:00,91.455,91.465,91.448,91.455,74905413.0
2005-07-25 23:24:00,91.443,91.445,91.414,91.434,212037308.0
2005-07-25 23:25:00,91.428,91.437,91.414,91.425,445688644.0
2005-07-25 23:26:00,91.42,91.424,91.413,91.417,181923168.0
2005-07-25 23:27:00,91.411,91.417,91.404,91.417,55215315.0
2005-07-25 23:28:00,91.407,91.408,91.402,91.408,58412868.0
2005-07-25 23:29:00,91.403,91.403,91.391,91.397,42981054.0
2005-07-25 23:30:00,91.396,91.403,91.394,91.403,87211696.0
2005-07-25 23:31:00,91.403,91.417,91.4,91.417,30930329.0
2005-07-25 23:32:00,91.406,91.416,91.389,91.4,271324955.0
2005-07-25 23:33:00,91.39,91.405,91.39,91.39,43120487.0
2005-07-25 23:34:00,91.389,91.41,91.389,91.403,40982560.0
2005-07-25 23:35:00,91.41,91.41,91.405,91.405,54028285.0
2005-07-25 23:36:00,91.403,91.41,91.403,91.405,122843863.0
2005-07-25 23:37:00,91.404,91.43,91.404,91.426,107304890.0
2005-07-25 23:38:00,91.409,91.421,91.408,91.421,103995676.0
2005-07-25 23:39:00,91.417,91.419,91.417,91.418,19732601.0
2005-07-25 23:40:00,91.422,91.429,91.408,91.408,88445523.0
2005-07-25 23:41:00,91.408,91.413,91.406,91.413,95525161.0
2005-07-25 23:42:00,91.42,91.42,91.405,91.405,30783876.0
2005-07-25 23:43:00,91.415,91.425,91.415,91.425,30612289.0
2005-07-25 23:44:00,91.42,91.42,91.41,91.415,10006181.0
2005-07-25 23:45:00,91.412,91.415,91.41,91.415,96432219.0
2005-07-25 23:46:00,91.405,91.415,91.405,91.415,63122767.0
2005-07-25 23:47:00,91.413,91.418,91.405,91.415,156454774.0
2005-07-25 23:48:00,91.413,91.414,91.402,91.413,98308799.0
2005-07-25 23:49:00,91.415,91.425,91.413,91.415,64223973.0
2005-07-25 23:50:00,91.42,91.42,91.405,91.42,68708527.0
2005-07-25 23:51:00,91.4,91.432,91.4,91.417,138330599.0
2005-07-25 23:52:00,91.399,91.418,91.396,91.411,90488181.0
2005-07-25 23:53:00,91.41,91.42,91.4,91.41,33318139.0
2005-07-25 23:54:00,91.41,91.415,91.405,91.412,62220878.0
2005-07-25 23:55:00,91.415,91.42,91.4,91.4,158259436.0
2005-07-25 23:56:00,91.405,91.415,91.405,91.415,44463136.0
2005-07-25 23:59:00,91.405,91.424,91.405,91.424,102250849.0
2005-07-26 00:00:00,91.418,91.435,91.418,91.425,146920751.0
2005-07-26 00:01:00,91.42,91.434,91.377,91.425,81412823.0
2005-07-26 00:02:00,91.414,91.427,91.407,91.413,132725292.0
2005-07-26 00:03:00,91.415,91.425,91.415,91.42,53524301.0
2005-07-26 00:04:00,91.429,91.441,91.424,91.441,117503783.0
2005-07-26 00:05:00,91.449,91.449,91.431,91.442,77399741.0
2005-07-26 00:06:00,91.445,91.461,91.445,91.45,105976548.0
2005-07-26 00:07:00,91.46,91.46,91.44,91.455,61764920.0
2005-07-26 00:08:00,91.469,91.495,91.469,91.469,99773507.0
2005-07-26 00:09:00,91.485,91.504,91.485,91.49,108830488.0
2005-07-26 00:10:00,91.503,91.507,91.496,91.505,102634792.0
2005-07-26 00:11:00,91.503,91.509,91.497,91.509,74701959.0
2005-07-26 00:12:00,91.505,91.51,91.5,91.505,149189484.0
2005-07-26 00:13:00,91.504,91.509,91.496,91.499,111815621.0
2005-07-26 00:14:00,91.5,91.5,91.49,91.495,59381556.0
2005-07-26 00:15:00,91.503,91.505,91.492,91.505,268679431.0
2005-07-26 00:16:00,91.507,91.519,91.497,91.515,134724405.0
2005-07-26 00:17:00,91.515,91.52,91.505,91.52,140673214.0
2005-07-26 00:18:00,91.518,91.544,91.518,91.542,319574689.0
2005-07-26 00:19:00,91.543,91.551,91.529,91.529,69400070.0
2005-07-26 00:20:00,91.531,91.548,91.529,91.529,250721650.0
2005-07-26 00:21:00,91.534,91.538,91.511,91.513,57566053.0
2005-07-26 00:22:00,91.505,91.515,91.505,91.505,185180239.0
2005-07-26 00:23:00,91.511,91.525,91.507,91.507,40161927.0
2005-07-26 00:24:00,91.515,91.515,91.506,91.513,102017987.0
2005-07-26 00:25:00,91.52,91.526,91.519,91.524,125501581.0
2005-07-26 00:26:00,91.528,91.542,91.523,91.54,124711472.0
2005-07-26 00:27:00,91.546,91.546,91.536,91.536,122954745.0
2005-07-26 00:28:00,91.541,91.553,91.539,91.545,85097143.0
2005-07-26 00:29:00,91.539,91.547,91.532,91.533,160203611.0
2005-07-26 00:30:00,91.542,91.56,91.537,91.559,128862304.0
2005-07-26 00:31:00,91.558,91.565,91.55,91.563,94615415.0
2005-07-26 00:32:00,91.563,91.563,91.557,91.558,97583794.0
2005-07-26 00:33:00,91.569,91.582,91.569,91.582,178308376.0
2005-07-26 00:34:00,91.581,91.584,91.57,91.571,316848568.0
2005-07-26 00:35:00,91.574,91.578,91.559,91.572,198312235.0
2005-07-26 00:36:00,91.56,91.57,91.56,91.565,108442638.0
2005-07-26 00:37:00,91.558,91.576,91.549,91.559,261607219.0
2005-07-26 00:38:00,91.563,91.577,91.557,91.566,284463144.0
2005-07-26 00:39:00,91.567,91.588,91.565,91.583,316955721.0
2005-07-26 00:40:00,91.593,91.626,91.593,91.619,297264501.0
2005-07-26 00:41:00,91.623,91.623,91.598,91.608,150201649.0
2005-07-26 00:42:00,91.61,91.627,91.603,91.627,214764512.0
2005-07-26 00:43:00,91.624,91.629,91.615,91.616,70884070.0
2005-07-26 00:44:00,91.607,91.617,91.604,91.61,114939770.0
2005-07-26 00:45:00,91.61,91.622,91.601,91.61,264094326.0
2005-07-26 00:46:00,91.607,91.632,91.607,91.632,112847018.0
2005-07-26 00:47:00,91.64,91.644,91.635,91.639,159933044.0
2005-07-26 00:48:00,91.643,91.643,91.627,91.642,107148019.0
2005-07-26 00:49:00,91.638,91.646,91.634,91.638,157198584.0
2005-07-26 00:50:00,91.63,91.639,91.626,91.626,71470286.0
2005-07-26 00:51:00,91.627,91.645,91.627,91.627,141484576.0
2005-07-26 00:52:00,91.622,91.647,91.621,91.63,361108532.0
2005-07-26 00:53:00,91.639,91.639,91.626,91.628,219559757.0
2005-07-26 00:54:00,91.622,91.629,91.614,91.625,544125894.0
2005-07-26 00:55:00,91.62,91.63,91.613,91.625,332460537.0
2005-07-26 00:56:00,91.615,91.617,91.58,91.6,346165186.0
2005-07-26 00:57:00,91.583,91.583,91.562,91.577,183337675.0
2005-07-26 00:58:00,91.577,91.59,91.565,91.572,516257910.0
2005-07-26 00:59:00,91.585,91.595,91.57,91.575,569049214.0
2005-07-26 01:00:00,91.585,91.618,91.585,91.607,339176379.0
2005-07-26 01:01:00,91.609,91.618,91.601,91.603,568174705.0
2005-07-26 01:02:00,91.594,91.599,91.583,91.594,471786898.0
2005-07-26 01:03:00,91.595,91.606,91.581,91.595,299592935.0
2005-07-26 01:04:00,91.588,91.601,91.581,91.598,460870036.0
2005-07-26 01:05:00,91.595,91.598,91.587,91.59,245541210.0
2005-07-26 01:06:00,91.59,91.6,91.585,91.595,338880626.0
2005-07-26 01:07:00,91.59,91.6,91.585,91.6,87704073.0
2005-07-26 01:08:00,91.595,91.6,91.595,91.595,64475073.0
2005-07-26 01:09:00,91.595,91.6,91.59,91.595,286184427.0
2005-07-26 01:10:00,91.6,91.6,91.587,91.595,200675666.0
2005-07-26 01:11:00,91.587,91.6,91.58,91.595,155477964.0
2005-07-26 01:13:00,91.6,91.6,91.59,91.6,31759534.0
2005-07-26 01:14:00,91.595,91.6,91.59,91.595,246423137.0
2005-07-26 01:15:00,91.595,91.6,91.585,91.59,157723257.0
2005-07-26 01:16:00,91.595,91.6,91.585,91.59,316408903.0
2005-07-26 01:17:00,91.59,91.605,91.587,91.595,353441908.0
2005-07-26 01:18:00,91.595,91.613,91.587,91.587,314262175.0
2005-07-26 01:19:00,91.595,91.6,91.59,91.59,637101844.0
2005-07-26 01:20:00,91.591,91.593,91.577,91.582,247498373.0
2005-07-26 01:21:00,91.588,91.598,91.578,91.578,194575047.0
2005-07-26 01:22:00,91.575,91.586,91.575,91.579,40973476.0
2005-07-26 01:23:00,91.577,91.583,91.574,91.582,154898833.0
2005-07-26 01:24:00,91.575,91.575,91.573,91.575,104156246.0
2005-07-26 01:25:00,91.569,91.569,91.547,91.565,115353930.0
2005-07-26 01:26:00,91.555,91.567,91.555,91.557,113163419.0
2005-07-26 01:27:00,91.561,91.565,91.538,91.565,358389194.0
2005-07-26 01:28:00,91.562,91.57,91.56,91.57,522856099.0
2005-07-26 01:29:00,91.565,91.576,91.557,91.565,345204448.0
2005-07-26 01:30:00,91.563,91.573,91.557,91.565,713480414.0
2005-07-26 01:31:00,91.565,91.575,91.558,91.565,604600527.0
2005-07-26 01:32:00,91.561,91.569,91.555,91.564,334428506.0
2005-07-26 01:33:00,91.561,91.573,91.561,91.562,76588689.0
2005-07-26 01:34:00,91.556,91.556,91.529,91.556,151039139.0
2005-07-26 01:35:00,91.564,91.564,91.542,91.561,258111026.0
2005-07-26 01:36:00,91.568,91.579,91.559,91.56,268816315.0
2005-07-26 01:37:00,91.553,91.566,91.551,91.557,388003220.0
2005-07-26 01:38:00,91.562,91.566,91.55,91.564,227227368.0
2005-07-26 01:39:00,91.552,91.557,91.542,91.551,314675407.0
2005-07-26 01:40:00,91.546,91.553,91.546,91.548,59951154.0
2005-07-26 01:44:00,91.552,91.57,91.55,91.57,227411199.0
2005-07-26 01:45:00,91.584,91.593,91.58,91.593,159763501.0
2005-07-26 01:46:00,91.587,91.587,91.567,91.567,166169916.0
2005-07-26 01:47:00,91.574,91.583,91.561,91.561,490640745.0
2005-07-26 01:48:00,91.563,91.583,91.559,91.559,344026128.0
2005-07-26 01:49:00,91.549,91.562,91.548,91.55,170263138.0
2005-07-26 01:50:00,91.557,91.566,91.555,91.557,180375528.0
2005-07-26 01:51:00,91.552,91.562,91.534,91.534,163945428.0
2005-07-26 01:52:00,91.522,91.533,91.521,91.532,186578296.0
2005-07-26 01:53:00,91.529,91.532,91.518,91.532,300205465.0
2005-07-26 01:54:00,91.52,91.53,91.519,91.519,88843182.0
2005-07-26 01:55:00,91.52,91.538,91.52,91.538,214045037.0
2005-07-26 01:56:00,91.529,91.529,91.508,91.517,276340148.0
2005-07-26 01:57:00,91.524,91.535,91.523,91.533,145834420.0
2005-07-26 01:58:00,91.548,91.561,91.542,91.558,95295913.0
2005-07-26 01:59:00,91.563,91.566,91.558,91.565,81444994.0
2005-07-26 02:00:00,91.555,91.564,91.551,91.56,57263799.0
2005-07-26 02:01:00,91.557,91.559,91.526,91.537,71504827.0
2005-07-26 02:02:00,91.529,91.544,91.516,91.529,279643137.0
2005-07-26 02:03:00,91.531,91.549,91.528,91.549,73012286.0
2005-07-26 02:04:00,91.55,91.568,91.536,91.563,168027425.0
2005-07-26 02:05:00,91.585,91.591,91.575,91.591,201229642.0
2005-07-26 02:06:00,91.602,91.612,91.572,91.612,233614813.0
2005-07-26 02:07:00,91.612,91.616,91.601,91.601,141108428.0
2005-07-26 02:08:00,91.596,91.607,91.596,91.607,103899034.0
2005-07-26 02:09:00,91.605,91.622,91.605,91.618,90156611.0
2005-07-26 02:10:00,91.611,91.617,91.606,91.617,35130461.0
2005-07-26 02:11:00,91.624,91.627,91.587,91.621,86156753.0
2005-07-26 02:12:00,91.627,91.633,91.622,91.632,83537475.0
2005-07-26 02:13:00,91.639,91.651,91.635,91.651,81711571.0
2005-07-26 02:14:00,91.633,91.643,91.63,91.64,107412234.0
2005-07-26 02:15:00,91.639,91.657,91.633,91.643,149203326.0
2005-07-26 02:16:00,91.652,91.659,91.647,91.648,217543981.0
2005-07-26 02:17:00,91.659,91.668,91.641,91.643,54471470.0
2005-07-26 02:18:00,91.636,91.646,91.627,91.629,112959103.0
2005-07-26 02:19:00,91.62,91.634,91.62,91.62,72358367.0
2005-07-26 02:20:00,91.623,91.63,91.621,91.625,69670623.0
2005-07-26 02:21:00,91.631,91.639,91.631,91.637,48168102.0
2005-07-26 02:22:00,91.643,91.657,91.643,91.643,49437882.0
2005-07-26 02:23:00,91.649,91.663,91.644,91.644,173621502.0
2005-07-26 02:24:00,91.635,91.65,91.631,91.64,122877139.0
2005-07-26 02:25:00,91.641,91.641,91.614,91.631,494879666.0
2005-07-26 02:26:00,91.633,91.657,91.633,91.647,372201206.0
2005-07-26 02:27:00,91.645,91.665,91.645,91.665,102493650.0
2005-07-26 02:28:00,91.67,91.693,91.67,91.693,91059941.0
2005-07-26 02:29:00,91.71,91.715,91.657,91.705,81383084.0
2005-07-26 02:30:00,91.704,91.707,91.688,91.69,131228059.0
2005-07-26 02:31:00,91.678,91.678,91.661,91.671,113419384.0
2005-07-26 02:32:00,91.667,91.681,91.652,91.681,334234676.0
2005-07-26 02:33:00,91.682,91.683,91.672,91.672,107558521.0
2005-07-26 02:34:00,91.673,91.707,91.673,91.689,107132286.0
2005-07-26 02:35:00,91.689,91.69,91.681,91.688,63343348.0
2005-07-26 02:36:00,91.685,91.69,91.682,91.685,125950021.0
2005-07-26 02:37:00,91.677,91.691,91.677,91.68,91799650.0
2005-07-26 02:38:00,91.68,91.683,91.678,91.678,94975758.0
2005-07-26 02:39:00,91.67,91.68,91.67,91.672,82792304.0
2005-07-26 02:40:00,91.672,91.68,91.67,91.675,113241193.0
2005-07-26 02:41:00,91.678,91.685,91.673,91.676,109121984.0
2005-07-26 02:42:00,91.675,91.687,91.63,91.687,38105895.0
2005-07-26 02:43:00,91.687,91.695,91.687,91.687,92854541.0
2005-07-26 02:44:00,91.688,91.692,91.675,91.692,72417519.0
2005-07-26 02:45:00,91.69,91.692,91.682,91.687,114231145.0
2005-07-26 02:46:00,91.68,91.697,91.68,91.695,78001567.0
2005-07-26 02:47:00,91.691,91.701,91.677,91.701,62237479.0
2005-07-26 02:48:00,91.706,91.706,91.691,91.693,76015066.0
2005-07-26 02:49:00,91.688,91.688,91.677,91.682,56648094.0
2005-07-26 02:50:00,91.684,91.693,91.672,91.693,113840994.0
2005-07-26 02:51:00,91.664,91.696,91.664,91.696,111524456.0
2005-07-26 02:52:00,91.689,91.699,91.681,91.69,136200987.0
2005-07-26 02:53:00,91.692,91.706,91.688,91.698,69485903.0
2005-07-26 02:54:00,91.695,91.695,91.678,91.678,51995404.0
2005-07-26 02:55:00,91.665,91.68,91.655,91.656,151812880.0
2005-07-26 02:56:00,91.656,91.656,91.635,91.645,98659573.0
2005-07-26 02:57:00,91.64,91.64,91.616,91.628,361664856.0
2005-07-26 02:58:00,91.629,91.643,91.626,91.633,157864042.0
2005-07-26 02:59:00,91.629,91.659,91.629,91.645,189942066.0
2005-07-26 03:00:00,91.637,91.645,91.636,91.645,144476487.0
2005-07-26 03:01:00,91.64,91.651,91.601,91.644,88576486.0
2005-07-26 03:02:00,91.634,91.652,91.629,91.629,134211563.0
2005-07-26 03:03:00,91.627,91.627,91.598,91.598,82264692.0
2005-07-26 03:04:00,91.597,91.604,91.586,91.6,125774392.0
2005-07-26 03:05:00,91.618,91.618,91.6,91.612,81217234.0
2005-07-26 03:06:00,91.605,91.616,91.587,91.587,111164962.0
2005-07-26 03:07:00,91.583,91.592,91.583,91.583,70113096.0
2005-07-26 03:08:00,91.573,91.573,91.535,91.535,85472848.0
2005-07-26 03:09:00,91.555,91.576,91.555,91.576,138322375.0
2005-07-26 03:10:00,91.585,91.585,91.565,91.574,85439499.0
2005-07-26 03:11:00,91.577,91.583,91.577,91.582,109856656.0
2005-07-26 03:12:00,91.577,91.586,91.574,91.584,182866139.0
2005-07-26 03:13:00,91.585,91.598,91.581,91.588,173224508.0
2005-07-26 03:14:00,91.582,91.586,91.571,91.583,69524654.0
2005-07-26 03:15:00,91.573,91.601,91.573,91.601,188864682.0
2005-07-26 03:16:00,91.605,91.605,91.591,91.603,41457034.0
2005-07-26 03:17:00,91.602,91.607,91.589,91.607,91578687.0
2005-07-26 03:18:00,91.601,91.615,91.599,91.6,455026826.0
2005-07-26 03:19:00,91.592,91.599,91.581,91.581,145711924.0
2005-07-26 03:20:00,91.575,91.59,91.575,91.583,275861757.0
2005-07-26 03:21:00,91.575,91.59,91.575,91.585,100308659.0
2005-07-26 03:22:00,91.595,91.6,91.595,91.595,72455196.0
2005-07-26 03:23:00,91.594,91.596,91.58,91.587,96584829.0
2005-07-26 03:24:00,91.585,91.585,91.58,91.585,150061957.0
2005-07-26 03:25:00,91.589,91.596,91.589,91.594,91785959.0
2005-07-26 03:26:00,91.596,91.602,91.582,91.594,109079594.0
2005-07-26 03:27:00,91.597,91.597,91.593,91.597,71098389.0
2005-07-26 03:28:00,91.589,91.589,91.583,91.587,91639444.0
2005-07-26 03:29:00,91.577,91.586,91.566,91.566,167849356.0
2005-07-26 03:30:00,91.57,91.587,91.56,91.587,124695283.0
2005-07-26 03:31:00,91.583,91.586,91.571,91.577,114511696.0
2005-07-26 03:32:00,91.575,91.575,91.57,91.57,92680347.0
2005-07-26 03:33:00,91.585,91.59,91.578,91.585,133877996.0
2005-07-26 03:34:00,91.575,91.6,91.575,91.58,244524485.0
2005-07-26 03:35:00,91.585,91.59,91.575,91.59,128220841.0
2005-07-26 03:36:00,91.582,91.598,91.578,91.586,110203031.0
2005-07-26 03:37:00,91.577,91.59,91.575,91.58,233958964.0
2005-07-26 03:38:00,91.587,91.6,91.579,91.585,263968774.0
2005-07-26 03:39:00,91.585,91.595,91.58,91.59,141290046.0
2005-07-26 03:40:00,91.589,91.6,91.585,91.594,177438684.0
2005-07-26 03:41:00,91.595,91.601,91.582,91.582,127603520.0
2005-07-26 03:42:00,91.59,91.607,91.582,91.607,206334849.0
2005-07-26 03:43:00,91.599,91.609,91.599,91.609,55657263.0
2005-07-26 03:44:00,91.599,91.611,91.596,91.6,180283285.0
2005-07-26 03:45:00,91.603,91.623,91.603,91.617,263048903.0
2005-07-26 03:46:00,91.618,91.634,91.618,91.628,153791391.0
2005-07-26 03:47:00,91.63,91.635,91.63,91.63,131817900.0
2005-07-26 03:48:00,91.633,91.648,91.608,91.648,57897913.0
2005-07-26 03:49:00,91.648,91.661,91.639,91.661,234653600.0
2005-07-26 03:50:00,91.661,91.668,91.658,91.663,80871947.0
2005-07-26 03:51:00,91.65,91.663,91.65,91.659,62437255.0
2005-07-26 03:52:00,91.663,91.678,91.65,91.669,529118299.0
2005-07-26 03:53:00,91.683,91.685,91.673,91.685,192096735.0
2005-07-26 03:54:00,91.683,91.689,91.67,91.68,578918222.0
2005-07-26 03:55:00,91.671,91.69,91.669,91.677,420697671.0
2005-07-26 03:56:00,91.677,91.682,91.657,91.68,346953832.0
2005-07-26 03:57:00,91.675,91.675,91.66,91.67,220482484.0
2005-07-26 03:58:00,91.667,91.677,91.654,91.656,431544084.0
2005-07-26 03:59:00,91.669,91.711,91.669,91.711,562478661.0
2005-07-26 04:00:00,91.727,91.727,91.684,91.684,331862940.0
2005-07-26 04:01:00,91.68,91.697,91.679,91.697,451864590.0
2005-07-26 04:02:00,91.697,91.706,91.689,91.704,447576697.0
2005-07-26 04:03:00,91.694,91.694,91.668,91.675,111916392.0
2005-07-26 04:04:00,91.672,91.694,91.67,91.684,427075345.0
2005-07-26 04:05:00,91.675,91.68,91.67,91.67,260135457.0
2005-07-26 04:06:00,91.67,91.68,91.665,91.675,304675430.0
2005-07-26 04:07:00,91.67,91.678,91.663,91.673,186634976.0
2005-07-26 04:08:00,91.665,91.67,91.658,91.665,75858442.0
2005-07-26 04:09:00,91.668,91.675,91.664,91.673,286684056.0
2005-07-26 04:10:00,91.68,91.68,91.667,91.675,315259350.0
2005-07-26 04:11:00,91.665,91.682,91.655,91.676,209937190.0
2005-07-26 04:12:00,91.675,91.68,91.66,91.672,325194470.0
2005-07-26 04:13:00,91.672,91.68,91.665,91.675,354908520.0
2005-07-26 04:14:00,91.675,91.68,91.67,91.675,257776085.0
2005-07-26 04:15:00,91.673,91.675,91.658,91.662,223696937.0
2005-07-26 04:16:00,91.665,91.67,91.655,91.66,259622835.0
2005-07-26 04:17:00,91.66,91.675,91.658,91.665,429603130.0
2005-07-26 04:18:00,91.662,91.675,91.655,91.662,360609699.0
2005-07-26 04:19:00,91.672,91.676,91.664,91.668,737593044.0
2005-07-26 04:20:00,91.669,91.679,91.658,91.664,294406423.0
2005-07-26 04:21:00,91.668,91.67,91.658,91.667,225582419.0
2005-07-26 04:22:00,91.653,91.654,91.647,91.654,85607955.0
2005-07-26 04:23:00,91.657,91.674,91.645,91.674,142966658.0
2005-07-26 04:24:00,91.673,91.673,91.666,91.667,116989921.0
2005-07-26 04:25:00,91.657,91.677,91.657,91.676,69905864.0
2005-07-26 04:26:00,91.665,91.676,91.665,91.665,91313045.0
2005-07-26 04:27:00,91.668,91.684,91.655,91.678,470532400.0
2005-07-26 04:28:00,91.674,91.705,91.674,91.705,412620372.0
2005-07-26 04:29:00,91.705,91.709,91.69,91.701,416921641.0
2005-07-26 04:30:00,91.7,91.7,91.673,91.685,679254016.0
2005-07-26 04:31:00,91.682,91.685,91.669,91.67,486411496.0
2005-07-26 04:32:00,91.67,91.675,91.665,91.675,273643133.0
2005-07-26 04:33:00,91.671,91.682,91.67,91.681,79822108.0
2005-07-26 04:34:00,91.685,91.695,91.673,91.692,212330647.0
2005-07-26 04:35:00,91.697,91.697,91.676,91.685,222218953.0
2005-07-26 04:36:00,91.684,91.684,91.669,91.673,323527535.0
2005-07-26 04:37:00,91.67,91.68,91.667,91.668,411435928.0
2005-07-26 04:38:00,91.671,91.678,91.652,91.675,259722321.0
2005-07-26 04:39:00,91.666,91.674,91.659,91.671,304340738.0
2005-07-26 04:40:00,91.666,91.677,91.666,91.677,88125344.0
2005-07-26 04:41:00,91.672,91.672,91.662,91.662,130719826.0
2005-07-26 04:42:00,91.67,91.683,91.668,91.682,227968687.0
2005-07-26 04:43:00,91.686,91.686,91.664,91.675,361608358.0
2005-07-26 04:44:00,91.676,91.69,91.674,91.678,247813265.0
2005-07-26 04:45:00,91.683,91.688,91.675,91.678,155050310.0
2005-07-26 04:46:00,91.67,91.675,91.665,91.665,207762794.0
2005-07-26 04:47:00,91.672,91.679,91.658,91.673,515977138.0
2005-07-26 04:48:00,91.67,91.684,91.66,91.672,291015346.0
2005-07-26 04:49:00,91.672,91.684,91.672,91.68,132453403.0
2005-07-26 04:50:00,91.691,91.691,91.67,91.67,154113819.0
2005-07-26 04:51:00,91.67,91.67,91.665,91.665,18312724.0
2005-07-26 04:52:00,91.667,91.667,91.648,91.652,39607199.0
2005-07-26 04:53:00,91.66,91.67,91.658,91.67,293891936.0
2005-07-26 04:54:00,91.66,91.66,91.647,91.647,62018126.0
2005-07-26 04:55:00,91.654,91.657,91.639,91.643,188544061.0
2005-07-26 04:56:00,91.641,91.655,91.64,91.64,71730392.0
2005-07-26 04:57:00,91.647,91.647,91.637,91.637,143730176.0
2005-07-26 04:58:00,91.635,91.637,91.63,91.635,185766156.0
2005-07-26 04:59:00,91.635,91.644,91.634,91.643,48101744.0
2005-07-26 05:00:00,91.648,91.666,91.648,91.663,242467487.0
2005-07-26 05:01:00,91.659,91.665,91.654,91.658,171177889.0
2005-07-26 05:02:00,91.65,91.657,91.637,91.648,193256422.0
2005-07-26 05:03:00,91.643,91.661,91.643,91.647,184350762.0
2005-07-26 05:04:00,91.654,91.657,91.645,91.654,97726703.0
2005-07-26 05:05:00,91.657,91.673,91.657,91.664,164578619.0
2005-07-26 05:06:00,91.662,91.662,91.631,91.662,298459256.0
2005-07-26 05:07:00,91.661,91.661,91.648,91.661,87384608.0
2005-07-26 05:08:00,91.665,91.677,91.659,91.677,71014784.0
2005-07-26 05:09:00,91.675,91.68,91.668,91.672,45721893.0
2005-07-26 05:10:00,91.676,91.692,91.673,91.692,266172531.0
2005-07-26 05:11:00,91.694,91.708,91.693,91.693,203173804.0
2005-07-26 05:12:00,91.697,91.718,91.697,91.716,102586057.0
2005-07-26 05:13:00,91.723,91.728,91.712,91.717,144794196.0
2005-07-26 05:14:00,91.723,91.727,91.72,91.724,104883429.0
2005-07-26 05:15:00,91.743,91.765,91.738,91.738,257107457.0
2005-07-26 05:16:00,91.731,91.75,91.731,91.746,30403237.0
2005-07-26 05:17:00,91.743,91.756,91.738,91.742,197761946.0
2005-07-26 05:18:00,91.747,91.763,91.738,91.762,291362911.0
2005-07-26 05:19:00,91.754,91.754,91.731,91.74,188234479.0
2005-07-26 05:20:00,91.731,91.734,91.717,91.719,334827217.0
2005-07-26 05:21:00,91.728,91.739,91.709,91.726,255069228.0
2005-07-26 05:22:00,91.724,91.724,91.685,91.706,187987054.0
2005-07-26 05:23:00,91.717,91.726,91.717,91.726,88800993.0
2005-07-26 05:24:00,91.72,91.73,91.717,91.725,163699718.0
2005-07-26 05:25:00,91.722,91.73,91.722,91.725,141985150.0
2005-07-26 05:26:00,91.722,91.73,91.71,91.725,312897138.0
2005-07-26 05:27:00,91.725,91.73,91.72,91.725,267522900.0
2005-07-26 05:28:00,91.716,91.716,91.696,91.696,174012549.0
2005-07-26 05:29:00,91.697,91.707,91.689,91.704,132334429.0
2005-07-26 05:30:00,91.708,91.721,91.708,91.721,61725399.0
2005-07-26 05:31:00,91.719,91.72,91.711,91.712,329720847.0
2005-07-26 05:32:00,91.713,91.717,91.698,91.698,332097001.0
2005-07-26 05:33:00,91.696,91.696,91.676,91.678,301141750.0
2005-07-26 05:34:00,91.68,91.691,91.676,91.676,232049988.0
2005-07-26 05:35:00,91.675,91.68,91.665,91.675,176044260.0
2005-07-26 05:36:00,91.675,91.68,91.66,91.68,577334824.0
2005-07-26 05:37:00,91.673,91.673,91.665,91.667,105791086.0
2005-07-26 05:38:00,91.673,91.687,91.671,91.687,176530580.0
2005-07-26 05:39:00,91.694,91.698,91.685,91.695,130866857.0
2005-07-26 05:40:00,91.699,91.704,91.687,91.687,196209774.0
2005-07-26 05:41:00,91.687,91.699,91.667,91.685,429572898.0
2005-07-26 05:42:00,91.685,91.69,91.68,91.69,118931082.0
2005-07-26 05:43:00,91.692,91.699,91.69,91.695,39362894.0
2005-07-26 05:44:00,91.704,91.72,91.7,91.7,408172709.0
2005-07-26 05:45:00,91.707,91.717,91.704,91.714,205023328.0
2005-07-26 05:46:00,91.711,91.711,91.69,91.705,68875254.0
2005-07-26 05:47:00,91.704,91.707,91.695,91.697,187253403.0
2005-07-26 05:48:00,91.693,91.702,91.689,91.696,138622124.0
2005-07-26 05:49:00,91.687,91.704,91.687,91.704,95725584.0
2005-07-26 05:50:00,91.7,91.71,91.695,91.71,275977873.0
2005-07-26 05:51:00,91.705,91.71,91.7,91.71,329130743.0
2005-07-26 05:52:00,91.705,91.71,91.699,91.702,449664700.0
2005-07-26 05:53:00,91.698,91.714,91.696,91.704,319006326.0
2005-07-26 05:54:00,91.705,91.71,91.705,91.705,243571804.0
2005-07-26 05:55:00,91.704,91.707,91.696,91.704,133302572.0
2005-07-26 05:56:00,91.696,91.706,91.692,91.701,302198823.0
2005-07-26 05:57:00,91.693,91.696,91.686,91.686,77763197.0
2005-07-26 05:58:00,91.7,91.722,91.7,91.716,61678113.0
2005-07-26 05:59:00,91.71,91.725,91.709,91.725,173986940.0
2005-07-26 06:00:00,91.725,91.736,91.711,91.725,318242681.0
2005-07-26 06:01:00,91.72,91.737,91.715,91.734,376603804.0
2005-07-26 06:02:00,91.742,91.742,91.727,91.728,211304220.0
2005-07-26 06:03:00,91.726,91.744,91.723,91.735,127343392.0
2005-07-26 06:04:00,91.727,91.733,91.72,91.733,201371095.0
2005-07-26 06:05:00,91.727,91.732,91.719,91.73,280615034.0
2005-07-26 06:06:00,91.719,91.732,91.716,91.719,189166982.0
2005-07-26 06:07:00,91.713,91.724,91.702,91.702,272563589.0
2005-07-26 06:08:00,91.698,91.715,91.698,91.71,155894004.0
2005-07-26 06:09:00,91.699,91.714,91.687,91.704,262031090.0
2005-07-26 06:10:00,91.703,91.703,91.692,91.692,114171334.0
2005-07-26 06:11:00,91.685,91.707,91.682,91.703,166544338.0
2005-07-26 06:12:00,91.71,91.71,91.685,91.705,135285120.0
2005-07-26 06:13:00,91.711,91.731,91.701,91.728,219727592.0
2005-07-26 06:14:00,91.722,91.742,91.722,91.742,482296107.0
2005-07-26 06:15:00,91.735,91.74,91.73,91.73,299417336.0
2005-07-26 06:16:00,91.732,91.738,91.723,91.733,268612127.0
2005-07-26 06:17:00,91.736,91.747,91.734,91.743,471374508.0
2005-07-26 06:18:00,91.739,91.755,91.724,91.741,261704204.0
2005-07-26 06:19:00,91.755,91.76,91.74,91.76,506138717.0
2005-07-26 06:20:00,91.773,91.776,91.761,91.761,151242225.0
2005-07-26 06:21:00,91.761,91.778,91.755,91.758,225810881.0
2005-07-26 06:22:00,91.772,91.778,91.765,91.775,180962165.0
2005-07-26 06:23:00,91.77,91.774,91.756,91.773,351414633.0
2005-07-26 06:24:00,91.775,91.785,91.755,91.775,352528973.0
2005-07-26 06:25:00,91.782,91.788,91.761,91.786,626316171.0
2005-07-26 06:26:00,91.775,91.783,91.753,91.767,663160085.0
2005-07-26 06:27:00,91.773,91.787,91.764,91.783,743293334.0
2005-07-26 06:28:00,91.785,91.79,91.767,91.777,332611750.0
2005-07-26 06:29:00,91.774,91.78,91.762,91.78,298502199.0
2005-07-26 06:30:00,91.778,91.793,91.776,91.781,414693909.0
2005-07-26 06:31:00,91.78,91.781,91.762,91.781,352212472.0
2005-07-26 06:32:00,91.775,91.785,91.774,91.774,286579286.0
2005-07-26 06:33:00,91.773,91.79,91.765,91.79,326132895.0
2005-07-26 06:34:00,91.798,91.806,91.782,91.801,568103083.0
2005-07-26 06:35:00,91.791,91.793,91.769,91.79,623837237.0
2005-07-26 06:36:00,91.798,91.798,91.768,91.775,942869049.0
2005-07-26 06:37:00,91.771,91.778,91.754,91.758,468992127.0
2005-07-26 06:38:00,91.75,91.768,91.742,91.764,488326186.0
2005-07-26 06:39:00,91.765,91.767,91.746,91.754,566707103.0
2005-07-26 06:40:00,91.765,91.772,91.737,91.737,697771034.0
2005-07-26 06:41:00,91.747,91.756,91.732,91.74,319861378.0
2005-07-26 06:42:00,91.74,91.761,91.739,91.759,305576973.0
2005-07-26 06:43:00,91.757,91.771,91.741,91.749,547786277.0
2005-07-26 06:44:00,91.74,91.745,91.718,91.73,663128130.0
2005-07-26 06:45:00,91.735,91.755,91.724,91.745,447157579.0
2005-07-26 06:46:00,91.75,91.75,91.73,91.745,413147003.0
2005-07-26 06:47:00,91.749,91.769,91.742,91.759,340549260.0
2005-07-26 06:48:00,91.763,91.779,91.761,91.768,356781786.0
2005-07-26 06:49:00,91.775,91.793,91.766,91.77,686918684.0
2005-07-26 06:50:00,91.776,91.791,91.771,91.783,607006815.0
2005-07-26 06:51:00,91.798,91.798,91.777,91.792,579276022.0
2005-07-26 06:52:00,91.79,91.805,91.785,91.805,739491242.0
2005-07-26 06:53:00,91.81,91.818,91.799,91.813,547311233.0
2005-07-26 06:54:00,91.808,91.808,91.768,91.768,635158455.0
2005-07-26 06:55:00,91.778,91.788,91.754,91.764,463573695.0
2005-07-26 06:56:00,91.754,91.768,91.749,91.763,773061944.0
2005-07-26 06:57:00,91.765,91.77,91.753,91.763,410644223.0
2005-07-26 06:58:00,91.74,91.756,91.722,91.722,540831487.0
2005-07-26 06:59:00,91.721,91.738,91.721,91.738,318472144.0
2005-07-26 07:00:00,91.73,91.747,91.728,91.74,508779436.0
2005-07-26 07:01:00,91.742,91.746,91.725,91.738,871993493.0
2005-07-26 07:02:00,91.745,91.757,91.738,91.752,305063816.0
2005-07-26 07:03:00,91.754,91.762,91.743,91.756,492062142.0
2005-07-26 07:04:00,91.76,91.784,91.754,91.765,430398431.0
2005-07-26 07:05:00,91.76,91.76,91.739,91.746,375683154.0
2005-07-26 07:06:00,91.763,91.774,91.753,91.765,475875472.0
2005-07-26 07:07:00,91.773,91.778,91.755,91.778,355488245.0
2005-07-26 07:08:00,91.778,91.778,91.765,91.765,187161223.0
2005-07-26 07:09:00,91.767,91.779,91.758,91.766,364177440.0
2005-07-26 07:10:00,91.767,91.77,91.749,91.756,324475589.0
2005-07-26 07:11:00,91.752,91.76,91.745,91.76,97326124.0
2005-07-26 07:12:00,91.768,91.77,91.752,91.762,304452378.0
2005-07-26 07:13:00,91.753,91.759,91.753,91.759,50239943.0
2005-07-26 07:14:00,91.755,91.766,91.737,91.762,97429407.0
2005-07-26 07:15:00,91.768,91.771,91.763,91.765,44861259.0
2005-07-26 07:16:00,91.772,91.774,91.761,91.773,121971014.0
2005-07-26 07:17:00,91.768,91.772,91.766,91.766,110625223.0
2005-07-26 07:18:00,91.77,91.77,91.755,91.76,270951998.0
2005-07-26 07:19:00,91.758,91.774,91.757,91.771,389204309.0
2005-07-26 07:20:00,91.774,91.782,91.765,91.773,259064001.0
2005-07-26 07:21:00,91.772,91.781,91.756,91.779,128754015.0
2005-07-26 07:22:00,91.77,91.775,91.765,91.775,82532669.0
2005-07-26 07:23:00,91.777,91.777,91.759,91.772,119554003.0
2005-07-26 07:24:00,91.775,91.78,91.765,91.773,79683592.0
2005-07-26 07:25:00,91.792,91.792,91.765,91.773,141353493.0
2005-07-26 07:26:00,91.779,91.788,91.774,91.784,270102767.0
2005-07-26 07:27:00,91.792,91.804,91.784,91.8,179471755.0
2005-07-26 07:28:00,91.794,91.794,91.768,91.781,223153410.0
2005-07-26 07:29:00,91.777,91.787,91.777,91.787,155995999.0
2005-07-26 07:30:00,91.79,91.795,91.785,91.79,263987685.0
2005-07-26 07:31:00,91.793,91.793,91.769,91.783,382948695.0
2005-07-26 07:32:00,91.783,91.794,91.757,91.777,525099274.0
2005-07-26 07:33:00,91.783,91.797,91.768,91.785,538063610.0
2005-07-26 07:34:00,91.782,91.784,91.764,91.77,191984286.0
2005-07-26 07:35:00,91.772,91.786,91.772,91.782,474482917.0
2005-07-26 07:36:00,91.781,91.789,91.77,91.778,462966510.0
2005-07-26 07:37:00,91.783,91.786,91.76,91.78,155534459.0
2005-07-26 07:38:00,91.781,91.786,91.777,91.783,102094102.0
2005-07-26 07:39:00,91.797,91.797,91.767,91.772,338802878.0
2005-07-26 07:40:00,91.773,91.78,91.765,91.77,282691509.0
2005-07-26 07:41:00,91.77,91.79,91.768,91.787,523820928.0
2005-07-26 07:42:00,91.785,91.795,91.778,91.778,558328451.0
2005-07-26 07:43:00,91.781,91.799,91.78,91.792,167861753.0
2005-07-26 07:44:00,91.797,91.8,91.784,91.786,331124675.0
2005-07-26 07:45:00,91.79,91.797,91.777,91.789,227711090.0
2005-07-26 07:46:00,91.793,91.8,91.782,91.788,385418957.0
2005-07-26 07:47:00,91.786,91.8,91.786,91.8,141684503.0
2005-07-26 07:48:00,91.795,91.805,91.787,91.788,293858392.0
2005-07-26 07:49:00,91.79,91.79,91.768,91.768,189787550.0
2005-07-26 07:50:00,91.782,91.796,91.782,91.79,89788361.0
2005-07-26 07:51:00,91.793,91.8,91.789,91.79,387049058.0
2005-07-26 07:52:00,91.795,91.805,91.79,91.8,337300556.0
2005-07-26 07:53:00,91.794,91.814,91.794,91.802,178678615.0
2005-07-26 07:54:00,91.81,91.81,91.8,91.81,272249991.0
2005-07-26 07:55:00,91.8,91.81,91.798,91.8,406103884.0
2005-07-26 07:56:00,91.807,91.826,91.794,91.794,411768859.0
2005-07-26 07:57:00,91.803,91.815,91.803,91.808,154988978.0
2005-07-26 07:58:00,91.812,91.85,91.812,91.85,241358803.0
2005-07-26 07:59:00,91.853,91.856,91.831,91.848,171532477.0
2005-07-26 08:00:00,91.814,91.84,91.809,91.827,954423580.0
2005-07-26 08:01:00,91.822,91.85,91.808,91.836,570744541.0
2005-07-26 08:02:00,91.847,91.882,91.844,91.844,321931262.0
2005-07-26 08:03:00,91.85,91.85,91.82,91.82,89825552.0
2005-07-26 08:04:00,91.823,91.832,91.804,91.827,172341821.0
2005-07-26 08:05:00,91.818,91.856,91.8,91.855,236650526.0
2005-07-26 08:06:00,91.851,91.872,91.851,91.871,404012411.0
2005-07-26 08:07:00,91.874,91.874,91.854,91.859,420073337.0
2005-07-26 08:08:00,91.856,91.856,91.837,91.853,322497372.0
2005-07-26 08:09:00,91.846,91.854,91.845,91.854,127859976.0
2005-07-26 08:10:00,91.844,91.844,91.834,91.837,125167320.0
2005-07-26 08:11:00,91.835,91.846,91.83,91.836,94717832.0
2005-07-26 08:12:00,91.827,91.85,91.803,91.85,117345278.0
2005-07-26 08:13:00,91.857,91.888,91.837,91.888,412155061.0
2005-07-26 08:14:00,91.895,91.903,91.893,91.896,189071414.0
2005-07-26 08:15:00,91.9,91.902,91.874,91.881,427805274.0
2005-07-26 08:16:00,91.86,91.86,91.831,91.831,60339980.0
2005-07-26 08:17:00,91.815,91.824,91.801,91.813,210244426.0
2005-07-26 08:18:00,91.795,91.806,91.763,91.763,53287569.0
2005-07-26 08:19:00,91.774,91.791,91.764,91.764,224646006.0
2005-07-26 08:20:00,91.769,91.783,91.757,91.764,490990459.0
2005-07-26 08:21:00,91.761,91.764,91.746,91.746,79705897.0
2005-07-26 08:22:00,91.758,91.767,91.751,91.765,88490739.0
2005-07-26 08:23:00,91.774,91.774,91.754,91.754,107196550.0
2005-07-26 08:24:00,91.762,91.766,91.752,91.752,263216881.0
2005-07-26 08:25:00,91.753,91.761,91.745,91.761,92785781.0
2005-07-26 08:26:00,91.751,91.756,91.732,91.756,136923541.0
2005-07-26 08:27:00,91.749,91.758,91.731,91.731,499724534.0
2005-07-26 08:28:00,91.723,91.731,91.691,91.708,396734634.0
2005-07-26 08:29:00,91.711,91.718,91.694,91.709,588094618.0
2005-07-26 08:30:00,91.718,91.728,91.707,91.725,772708819.0
2005-07-26 08:31:00,91.72,91.725,91.712,91.717,160932072.0
2005-07-26 08:32:00,91.714,91.714,91.692,91.694,106635381.0
2005-07-26 08:33:00,91.702,91.702,91.689,91.692,305468120.0
2005-07-26 08:34:00,91.692,91.692,91.672,91.674,115360508.0
2005-07-26 08:35:00,91.664,91.683,91.662,91.662,187899762.0
2005-07-26 08:36:00,91.658,91.677,91.658,91.669,88292282.0
2005-07-26 08:37:00,91.673,91.695,91.673,91.691,56271548.0
2005-07-26 08:38:00,91.672,91.672,91.642,91.665,93958191.0
2005-07-26 08:39:00,91.665,91.682,91.665,91.67,444392989.0
2005-07-26 08:40:00,91.67,91.697,91.67,91.697,661372456.0
2005-07-26 08:41:00,91.706,91.724,91.702,91.702,198359114.0
2005-07-26 08:42:00,91.705,91.705,91.698,91.698,91483189.0
2005-07-26 08:43:00,91.703,91.703,91.673,91.673,271286141.0
2005-07-26 08:44:00,91.677,91.677,91.642,91.673,62750545.0
2005-07-26 08:45:00,91.672,91.678,91.666,91.674,78761850.0
2005-07-26 08:46:00,91.671,91.69,91.671,91.685,158331339.0
2005-07-26 08:47:00,91.68,91.689,91.674,91.685,212640678.0
2005-07-26 08:48:00,91.692,91.704,91.688,91.703,366567923.0
2005-07-26 08:49:00,91.704,91.713,91.697,91.7,410873646.0
2005-07-26 08:50:00,91.71,91.715,91.7,91.7,149143152.0
2005-07-26 08:51:00,91.702,91.711,91.697,91.705,68402071.0
2005-07-26 08:52:00,91.705,91.709,91.683,91.696,117947978.0
2005-07-26 08:53:00,91.697,91.697,91.678,91.683,461637287.0
2005-07-26 08:54:00,91.682,91.693,91.673,91.688,206926381.0
2005-07-26 08:55:00,91.678,91.69,91.676,91.676,201252475.0
2005-07-26 08:56:00,91.681,91.703,91.679,91.703,239226360.0
2005-07-26 08:57:00,91.709,91.722,91.707,91.715,132998872.0
2005-07-26 08:58:00,91.727,91.741,91.727,91.729,124889128.0
2005-07-26 08:59:00,91.739,91.75,91.731,91.737,499125835.0
2005-07-26 09:00:00,91.735,91.744,91.728,91.744,415076119.0
2005-07-26 09:01:00,91.741,91.766,91.728,91.766,200665544.0
2005-07-26 09:02:00,91.765,91.788,91.765,91.78,302004631.0
2005-07-26 09:03:00,91.774,91.792,91.765,91.773,291447814.0
2005-07-26 09:04:00,91.78,91.794,91.76,91.777,176012880.0
2005-07-26 09:05:00,91.756,91.792,91.751,91.758,616302022.0
2005-07-26 09:06:00,91.771,91.771,91.733,91.745,282931070.0
2005-07-26 09:07:00,91.74,91.757,91.735,91.757,277098450.0
2005-07-26 09:08:00,91.76,91.78,91.741,91.748,537941499.0
2005-07-26 09:09:00,91.76,91.765,91.74,91.755,562338831.0
2005-07-26 09:10:00,91.766,91.781,91.766,91.773,231690509.0
2005-07-26 09:11:00,91.77,91.775,91.76,91.76,364297548.0
2005-07-26 09:12:00,91.767,91.77,91.75,91.75,255349325.0
2005-07-26 09:13:00,91.739,91.741,91.724,91.735,449875020.0
2005-07-26 09:14:00,91.734,91.736,91.721,91.728,78927080.0
2005-07-26 09:15:00,91.732,91.74,91.723,91.732,227765582.0
2005-07-26 09:16:00,91.716,91.718,91.706,91.71,170483177.0
2005-07-26 09:17:00,91.698,91.698,91.677,91.679,24084785.0
2005-07-26 09:18:00,91.68,91.704,91.68,91.704,94803853.0
2005-07-26 09:19:00,91.708,91.714,91.693,91.712,262812568.0
2005-07-26 09:20:00,91.726,91.726,91.708,91.71,253418475.0
2005-07-26 09:21:00,91.726,91.731,91.722,91.722,73760551.0
2005-07-26 09:22:00,91.72,91.728,91.719,91.728,82039216.0
2005-07-26 09:23:00,91.725,91.725,91.695,91.707,384337745.0
2005-07-26 09:24:00,91.709,91.736,91.703,91.736,476631287.0
2005-07-26 09:25:00,91.735,91.751,91.73,91.748,241892594.0
2005-07-26 09:26:00,91.742,91.756,91.738,91.744,211366955.0
2005-07-26 09:27:00,91.745,91.748,91.725,91.734,208627911.0
2005-07-26 09:28:00,91.734,91.744,91.724,91.724,414634601.0
2005-07-26 09:29:00,91.721,91.722,91.711,91.721,184963355.0
2005-07-26 09:30:00,91.718,91.73,91.713,91.725,127303727.0
2005-07-26 09:31:00,91.73,91.74,91.724,91.725,287756961.0
2005-07-26 09:32:00,91.73,91.747,91.719,91.747,194690931.0
2005-07-26 09:33:00,91.748,91.752,91.722,91.742,351823426.0
2005-07-26 09:34:00,91.734,91.742,91.714,91.728,366623824.0
2005-07-26 09:35:00,91.737,91.737,91.713,91.729,341535651.0
2005-07-26 09:36:00,91.742,91.753,91.735,91.748,236844862.0
2005-07-26 09:37:00,91.747,91.771,91.747,91.771,106906952.0
2005-07-26 09:38:00,91.762,91.775,91.748,91.767,148170271.0
2005-07-26 09:39:00,91.771,91.771,91.739,91.747,335682072.0
2005-07-26 09:40:00,91.74,91.757,91.733,91.738,361854019.0
2005-07-26 09:41:00,91.73,91.755,91.719,91.719,113637551.0
2005-07-26 09:42:00,91.72,91.748,91.72,91.743,188230913.0
2005-07-26 09:43:00,91.734,91.743,91.726,91.729,114706142.0
2005-07-26 09:44:00,91.734,91.742,91.731,91.741,207986430.0
2005-07-26 09:45:00,91.744,91.763,91.744,91.759,257145289.0
2005-07-26 09:46:00,91.752,91.778,91.751,91.778,72987244.0
2005-07-26 09:47:00,91.79,91.793,91.773,91.781,111325780.0
2005-07-26 09:48:00,91.797,91.805,91.795,91.795,83674357.0
2005-07-26 09:49:00,91.788,91.79,91.773,91.779,84074512.0
2005-07-26 09:50:00,91.787,91.812,91.787,91.808,62671581.0
2005-07-26 09:51:00,91.815,91.821,91.791,91.821,65147198.0
2005-07-26 09:52:00,91.81,91.814,91.792,91.792,148009460.0
2005-07-26 09:53:00,91.812,91.828,91.811,91.811,125630359.0
2005-07-26 09:54:00,91.822,91.827,91.81,91.818,63212229.0
2005-07-26 09:55:00,91.822,91.822,91.794,91.795,237445041.0
2005-07-26 09:56:00,91.793,91.793,91.78,91.784,93294014.0
2005-07-26 09:57:00,91.77,91.797,91.769,91.797,91612513.0
2005-07-26 09:58:00,91.795,91.795,91.765,91.768,255197908.0
2005-07-26 09:59:00,91.77,91.778,91.753,91.778,603238677.0
2005-07-26 10:00:00,91.757,91.769,91.721,91.745,297901617.0
2005-07-26 10:01:00,91.752,91.752,91.678,91.708,167351625.0
2005-07-26 10:02:00,91.713,91.723,91.713,91.72,80105200.0
2005-07-26 10:03:00,91.72,91.739,91.714,91.737,198017747.0
2005-07-26 10:04:00,91.7,91.754,91.7,91.754,93010318.0
2005-07-26 10:05:00,91.758,91.761,91.752,91.755,92674530.0
2005-07-26 10:06:00,91.758,91.773,91.745,91.757,372283240.0
2005-07-26 10:07:00,91.761,91.763,91.748,91.763,137143190.0
2005-07-26 10:08:00,91.768,91.794,91.768,91.794,99916147.0
2005-07-26 10:09:00,91.804,91.806,91.795,91.8,339294759.0
2005-07-26 10:10:00,91.797,91.807,91.794,91.805,102261523.0
2005-07-26 10:11:00,91.787,91.796,91.783,91.794,112356052.0
2005-07-26 10:12:00,91.802,91.818,91.802,91.816,80829497.0
2005-07-26 10:13:00,91.822,91.838,91.81,91.81,150239914.0
2005-07-26 10:14:00,91.82,91.82,91.8,91.815,117312257.0
2005-07-26 10:15:00,91.814,91.815,91.756,91.8,256230867.0
2005-07-26 10:16:00,91.806,91.806,91.778,91.778,93495065.0
2005-07-26 10:17:00,91.786,91.792,91.728,91.792,357143315.0
2005-07-26 10:18:00,91.793,91.797,91.783,91.793,112055834.0
2005-07-26 10:19:00,91.8,91.807,91.751,91.787,274009618.0
2005-07-26 10:20:00,91.783,91.81,91.752,91.81,231573979.0
2005-07-26 10:21:00,91.81,91.81,91.784,91.788,84085621.0
2005-07-26 10:22:00,91.778,91.785,91.766,91.769,71400100.0
2005-07-26 10:23:00,91.768,91.785,91.768,91.768,332921917.0
2005-07-26 10:24:00,91.77,91.77,91.755,91.762,150284884.0
2005-07-26 10:25:00,91.765,91.77,91.715,91.765,166716959.0
2005-07-26 10:26:00,91.765,91.786,91.726,91.786,285365370.0
2005-07-26 10:27:00,91.782,91.801,91.779,91.783,58581515.0
2005-07-26 10:28:00,91.772,91.772,91.711,91.711,187256804.0
2005-07-26 10:29:00,91.759,91.768,91.739,91.755,181667993.0
2005-07-26 10:30:00,91.755,91.763,91.737,91.757,323278310.0
2005-07-26 10:31:00,91.759,91.769,91.742,91.742,127542054.0
2005-07-26 10:32:00,91.74,91.74,91.703,91.705,165752347.0
2005-07-26 10:33:00,91.686,91.694,91.654,91.659,175936224.0
2005-07-26 10:34:00,91.674,91.756,91.674,91.737,158869051.0
2005-07-26 10:35:00,91.759,91.774,91.759,91.769,62988462.0
2005-07-26 10:36:00,91.782,91.899,91.782,91.87,93193116.0
2005-07-26 10:37:00,91.866,91.89,91.866,91.874,104954864.0
2005-07-26 10:38:00,91.87,91.892,91.862,91.862,82565504.0
2005-07-26 10:39:00,91.854,91.894,91.815,91.894,404224707.0
2005-07-26 10:40:00,91.908,91.921,91.879,91.879,127950018.0
2005-07-26 10:41:00,91.863,91.883,91.858,91.865,212972709.0
2005-07-26 10:42:00,91.861,91.872,91.848,91.87,309415702.0
2005-07-26 10:43:00,91.874,91.895,91.835,91.895,162484837.0
2005-07-26 10:44:00,91.915,91.922,91.855,91.901,307601342.0
2005-07-26 10:45:00,91.919,91.93,91.898,91.927,153217582.0
2005-07-26 10:46:00,91.923,91.936,91.913,91.913,156916181.0
2005-07-26 10:47:00,91.914,91.914,91.858,91.881,444020523.0
2005-07-26 10:48:00,91.887,91.887,91.815,91.862,447259298.0
2005-07-26 10:49:00,91.862,91.876,91.808,91.862,412736011.0
2005-07-26 10:50:00,91.875,91.906,91.848,91.906,285565508.0
2005-07-26 10:51:00,91.902,91.916,91.849,91.905,169900772.0
2005-07-26 10:52:00,91.917,91.924,91.897,91.9,341387754.0
2005-07-26 10:53:00,91.904,91.904,91.858,91.858,342559779.0
2005-07-26 10:54:00,91.845,91.845,91.809,91.819,528161491.0
2005-07-26 10:55:00,91.815,91.832,91.815,91.824,150513344.0
2005-07-26 10:56:00,91.828,91.828,91.795,91.82,295389214.0
2005-07-26 10:57:00,91.845,91.858,91.844,91.844,101203921.0
2005-07-26 10:58:00,91.843,91.846,91.834,91.834,67838620.0
2005-07-26 10:59:00,91.83,91.85,91.791,91.85,236463723.0
2005-07-26 11:00:00,91.841,91.851,91.826,91.828,356703226.0
2005-07-26 11:01:00,91.825,91.847,91.819,91.84,444187624.0
2005-07-26 11:02:00,91.844,91.848,91.83,91.838,408010016.0
2005-07-26 11:03:00,91.836,91.856,91.834,91.852,98867185.0
2005-07-26 11:04:00,91.842,91.86,91.834,91.846,310742025.0
2005-07-26 11:05:00,91.847,91.847,91.822,91.835,535468100.0
2005-07-26 11:06:00,91.843,91.851,91.834,91.847,414585822.0
2005-07-26 11:07:00,91.845,91.851,91.832,91.848,265238793.0
2005-07-26 11:08:00,91.855,91.855,91.837,91.837,413766868.0
2005-07-26 11:09:00,91.844,91.848,91.835,91.842,269319911.0
2005-07-26 11:10:00,91.829,91.857,91.829,91.85,365356118.0
2005-07-26 11:11:00,91.857,91.896,91.857,91.89,363414275.0
2005-07-26 11:12:00,91.894,91.894,91.859,91.859,524242284.0
2005-07-26 11:13:00,91.851,91.876,91.849,91.859,392182520.0
2005-07-26 11:14:00,91.855,91.865,91.85,91.86,392845251.0
2005-07-26 11:15:00,91.875,91.875,91.846,91.868,532237942.0
2005-07-26 11:16:00,91.878,91.878,91.863,91.865,122124410.0
2005-07-26 11:17:00,91.871,91.872,91.865,91.87,164284841.0
2005-07-26 11:18:00,91.864,91.905,91.864,91.885,173266036.0
2005-07-26 11:19:00,91.885,91.903,91.871,91.895,368626670.0
2005-07-26 11:20:00,91.904,91.923,91.895,91.91,523474214.0
2005-07-26 11:21:00,91.921,91.928,91.907,91.921,276391655.0
2005-07-26 11:22:00,91.909,91.916,91.888,91.888,377462055.0
2005-07-26 11:23:00,91.87,91.905,91.865,91.89,122789193.0
2005-07-26 11:24:00,91.902,91.909,91.888,91.902,493891297.0
2005-07-26 11:25:00,91.902,91.902,91.863,91.875,417357887.0
2005-07-26 11:26:00,91.868,91.889,91.86,91.877,602222217.0
2005-07-26 11:27:00,91.88,91.894,91.873,91.878,478967682.0
2005-07-26 11:28:00,91.887,91.895,91.862,91.891,413327385.0
2005-07-26 11:29:00,91.885,91.897,91.865,91.89,486226761.0
2005-07-26 11:30:00,91.888,91.891,91.834,91.859,116307515.0
2005-07-26 11:31:00,91.878,91.878,91.836,91.857,255219125.0
2005-07-26 11:32:00,91.864,91.864,91.837,91.837,300806591.0
2005-07-26 11:33:00,91.84,91.847,91.83,91.832,313977266.0
2005-07-26 11:34:00,91.825,91.837,91.825,91.831,119366307.0
2005-07-26 11:35:00,91.836,91.845,91.824,91.845,315882569.0
2005-07-26 11:36:00,91.855,91.871,91.851,91.86,479853660.0
2005-07-26 11:37:00,91.84,91.868,91.824,91.859,758555647.0
2005-07-26 11:38:00,91.865,91.865,91.812,91.83,428392500.0
2005-07-26 11:39:00,91.834,91.844,91.805,91.82,251902400.0
2005-07-26 11:40:00,91.815,91.815,91.8,91.802,256438576.0
2005-07-26 11:41:00,91.818,91.839,91.806,91.839,97711370.0
2005-07-26 11:42:00,91.845,91.86,91.841,91.843,293652718.0
2005-07-26 11:43:00,91.834,91.834,91.799,91.816,489496836.0
2005-07-26 11:44:00,91.828,91.85,91.827,91.836,378452987.0
2005-07-26 11:45:00,91.833,91.835,91.792,91.792,152361777.0
2005-07-26 11:46:00,91.793,91.833,91.792,91.833,233766665.0
2005-07-26 11:47:00,91.82,91.824,91.797,91.823,336289858.0
2005-07-26 11:48:00,91.81,91.827,91.798,91.798,155489879.0
2005-07-26 11:49:00,91.792,91.798,91.785,91.798,248920825.0
2005-07-26 11:50:00,91.796,91.8,91.775,91.775,114771206.0
2005-07-26 11:51:00,91.786,91.835,91.786,91.826,519674683.0
2005-07-26 11:52:00,91.83,91.834,91.795,91.827,436172521.0
2005-07-26 11:53:00,91.837,91.837,91.817,91.828,493232875.0
2005-07-26 11:54:00,91.835,91.845,91.83,91.83,447317165.0
2005-07-26 11:55:00,91.834,91.867,91.816,91.856,274958053.0
2005-07-26 11:56:00,91.863,91.867,91.834,91.847,389309468.0
2005-07-26 11:57:00,91.839,91.852,91.833,91.852,346239629.0
2005-07-26 11:58:00,91.852,91.855,91.838,91.846,453426071.0
2005-07-26 11:59:00,91.834,91.839,91.828,91.833,152313892.0
2005-07-26 12:00:00,91.833,91.833,91.816,91.822,523286209.0
2005-07-26 12:01:00,91.822,91.845,91.822,91.84,377785839.0
2005-07-26 12:02:00,91.839,91.839,91.798,91.806,228910366.0
2005-07-26 12:03:00,91.816,91.841,91.811,91.841,439215751.0
2005-07-26 12:04:00,91.847,91.855,91.819,91.855,557651667.0
2005-07-26 12:05:00,91.846,91.852,91.825,91.84,350262339.0
2005-07-26 12:06:00,91.827,91.827,91.812,91.827,604219757.0
2005-07-26 12:07:00,91.828,91.828,91.81,91.815,428083854.0
2005-07-26 12:08:00,91.815,91.815,91.776,91.776,516874560.0
2005-07-26 12:09:00,91.787,91.815,91.785,91.785,247961154.0
2005-07-26 12:10:00,91.801,91.831,91.8,91.823,391431593.0
2005-07-26 12:11:00,91.823,91.826,91.813,91.818,132813350.0
2005-07-26 12:12:00,91.818,91.818,91.807,91.812,204132743.0
2005-07-26 12:13:00,91.822,91.822,91.804,91.817,132524707.0
2005-07-26 12:14:00,91.823,91.838,91.813,91.813,262691107.0
2005-07-26 12:15:00,91.827,91.827,91.813,91.825,79533780.0
2005-07-26 12:17:00,91.815,91.823,91.77,91.77,150490016.0
2005-07-26 12:18:00,91.768,91.798,91.764,91.798,255539673.0
2005-07-26 12:19:00,91.785,91.805,91.785,91.805,149893558.0
2005-07-26 12:20:00,91.813,91.818,91.805,91.808,24399725.0
2005-07-26 12:21:00,91.81,91.824,91.803,91.805,96274577.0
2005-07-26 12:22:00,91.813,91.819,91.802,91.815,162866261.0
2005-07-26 12:23:00,91.805,91.817,91.804,91.81,372354098.0
2005-07-26 12:24:00,91.806,91.819,91.802,91.807,294086110.0
2005-07-26 12:25:00,91.817,91.83,91.813,91.823,210367269.0
2005-07-26 12:26:00,91.825,91.825,91.805,91.815,187265302.0
2005-07-26 12:27:00,91.82,91.825,91.81,91.81,248354988.0
2005-07-26 12:28:00,91.822,91.837,91.822,91.825,115502221.0
2005-07-26 12:29:00,91.832,91.848,91.822,91.839,122128665.0
2005-07-26 12:30:00,91.841,91.854,91.833,91.833,286860366.0
2005-07-26 12:31:00,91.827,91.831,91.801,91.813,156396517.0
2005-07-26 12:32:00,91.813,91.813,91.765,91.768,76226670.0
2005-07-26 12:33:00,91.777,91.817,91.777,91.817,313444565.0
2005-07-26 12:34:00,91.817,91.817,91.799,91.805,106710367.0
2005-07-26 12:35:00,91.817,91.819,91.798,91.811,118146797.0
2005-07-26 12:36:00,91.82,91.828,91.812,91.813,296831604.0
2005-07-26 12:37:00,91.816,91.848,91.816,91.844,104278028.0
2005-07-26 12:38:00,91.832,91.832,91.815,91.815,315173530.0
2005-07-26 12:39:00,91.812,91.813,91.789,91.813,109300059.0
2005-07-26 12:40:00,91.812,91.812,91.78,91.783,89046208.0
2005-07-26 12:41:00,91.779,91.804,91.759,91.763,239849998.0
2005-07-26 12:42:00,91.757,91.77,91.742,91.759,626986406.0
2005-07-26 12:43:00,91.768,91.789,91.754,91.778,406076087.0
2005-07-26 12:44:00,91.786,91.797,91.769,91.771,449649911.0
2005-07-26 12:45:00,91.789,91.792,91.764,91.784,541599678.0
2005-07-26 12:46:00,91.798,91.798,91.758,91.761,264524379.0
2005-07-26 12:47:00,91.742,91.754,91.728,91.728,238806929.0
2005-07-26 12:48:00,91.73,91.735,91.71,91.73,177509066.0
2005-07-26 12:49:00,91.725,91.736,91.72,91.725,443362729.0
2005-07-26 12:50:00,91.716,91.731,91.707,91.721,411684935.0
2005-07-26 12:51:00,91.723,91.73,91.717,91.73,364555440.0
2005-07-26 12:52:00,91.725,91.725,91.686,91.71,334980628.0
2005-07-26 12:53:00,91.716,91.726,91.697,91.697,498858088.0
2005-07-26 12:54:00,91.702,91.714,91.689,91.689,218595492.0
2005-07-26 12:55:00,91.671,91.682,91.657,91.663,261694749.0
2005-07-26 12:56:00,91.664,91.674,91.65,91.65,151923462.0
2005-07-26 12:57:00,91.667,91.68,91.64,91.671,457611162.0
2005-07-26 12:58:00,91.675,91.675,91.64,91.64,466709670.0
2005-07-26 12:59:00,91.64,91.64,91.549,91.557,274121482.0
2005-07-26 13:00:00,91.598,91.637,91.573,91.583,299272943.0
2005-07-26 13:01:00,91.578,91.632,91.559,91.615,447116576.0
2005-07-26 13:02:00,91.623,91.65,91.604,91.647,351114702.0
2005-07-26 13:03:00,91.657,91.672,91.645,91.662,270383620.0
2005-07-26 13:04:00,91.659,91.688,91.657,91.669,401656651.0
2005-07-26 13:05:00,91.686,91.689,91.67,91.687,422417366.0
2005-07-26 13:06:00,91.692,91.698,91.68,91.698,468358759.0
2005-07-26 13:07:00,91.699,91.699,91.645,91.698,354675154.0
2005-07-26 13:08:00,91.695,91.707,91.684,91.695,514504133.0
2005-07-26 13:09:00,91.696,91.71,91.646,91.699,323846473.0
2005-07-26 13:10:00,91.693,91.693,91.66,91.668,341719397.0
2005-07-26 13:11:00,91.648,91.671,91.6,91.638,462126251.0
2005-07-26 13:12:00,91.644,91.654,91.598,91.64,467700745.0
2005-07-26 13:13:00,91.632,91.638,91.618,91.621,408877543.0
2005-07-26 13:14:00,91.628,91.628,91.572,91.614,546908337.0
2005-07-26 13:15:00,91.608,91.616,91.542,91.616,430444652.0
2005-07-26 13:16:00,91.596,91.616,91.556,91.601,551440911.0
2005-07-26 13:17:00,91.604,91.686,91.604,91.686,297370671.0
2005-07-26 13:18:00,91.69,91.695,91.674,91.676,325243823.0
2005-07-26 13:19:00,91.669,91.683,91.665,91.671,539319516.0
2005-07-26 13:20:00,91.667,91.673,91.652,91.669,457807831.0
2005-07-26 13:21:00,91.667,91.695,91.658,91.695,370306632.0
2005-07-26 13:22:00,91.693,91.696,91.636,91.69,374954554.0
2005-07-26 13:23:00,91.692,91.714,91.686,91.695,325445531.0
2005-07-26 13:24:00,91.71,91.722,91.702,91.712,261966917.0
2005-07-26 13:25:00,91.696,91.708,91.682,91.683,536613009.0
2005-07-26 13:26:00,91.68,91.698,91.676,91.681,503475547.0
2005-07-26 13:27:00,91.705,91.73,91.646,91.646,332805576.0
2005-07-26 13:28:00,91.692,91.702,91.688,91.688,137357327.0
2005-07-26 13:29:00,91.69,91.705,91.679,91.679,81995670.0
2005-07-26 13:30:00,91.679,91.679,91.666,91.671,263084243.0
2005-07-26 13:31:00,91.67,91.681,91.664,91.678,241840317.0
2005-07-26 13:32:00,91.69,91.698,91.679,91.68,376707458.0
2005-07-26 13:33:00,91.668,91.685,91.627,91.675,494609813.0
2005-07-26 13:34:00,91.675,91.675,91.612,91.652,393245002.0
2005-07-26 13:35:00,91.652,91.663,91.602,91.661,478125938.0
2005-07-26 13:36:00,91.668,91.668,91.617,91.662,316396126.0
2005-07-26 13:37:00,91.662,91.673,91.659,91.671,144559175.0
2005-07-26 13:38:00,91.672,91.685,91.66,91.668,443898116.0
2005-07-26 13:39:00,91.678,91.699,91.642,91.69,287413407.0
2005-07-26 13:40:00,91.708,91.708,91.673,91.704,476761949.0
2005-07-26 13:41:00,91.709,91.713,91.69,91.702,211954583.0
2005-07-26 13:42:00,91.709,91.718,91.651,91.69,210437654.0
2005-07-26 13:43:00,91.697,91.709,91.69,91.7,349646716.0
2005-07-26 13:44:00,91.697,91.724,91.67,91.69,172952043.0
2005-07-26 13:45:00,91.706,91.734,91.667,91.687,358516467.0
2005-07-26 13:46:00,91.675,91.697,91.666,91.687,475686786.0
2005-07-26 13:47:00,91.639,91.695,91.622,91.689,628894058.0
2005-07-26 13:48:00,91.655,91.705,91.65,91.695,208964364.0
2005-07-26 13:49:00,91.699,91.708,91.655,91.693,355317966.0
2005-07-26 13:50:00,91.685,91.696,91.676,91.685,403951925.0
2005-07-26 13:51:00,91.679,91.679,91.635,91.655,284253357.0
2005-07-26 13:52:00,91.65,91.657,91.584,91.647,300783743.0
2005-07-26 13:53:00,91.638,91.662,91.598,91.642,365958441.0
2005-07-26 13:54:00,91.645,91.645,91.548,91.608,489711001.0
2005-07-26 13:55:00,91.616,91.62,91.57,91.613,487874218.0
2005-07-26 13:56:00,91.618,91.645,91.583,91.641,509750187.0
2005-07-26 13:57:00,91.641,91.641,91.552,91.57,395855383.0
2005-07-26 13:58:00,91.633,91.642,91.573,91.626,658552913.0
2005-07-26 13:59:00,91.637,91.655,91.598,91.643,586424578.0
2005-07-26 14:00:00,91.637,91.668,91.601,91.622,488600202.0
2005-07-26 14:01:00,91.619,91.663,91.619,91.656,410074502.0
2005-07-26 14:02:00,91.663,91.663,91.594,91.638,408490158.0
2005-07-26 14:03:00,91.638,91.643,91.624,91.624,405336102.0
2005-07-26 14:04:00,91.62,91.62,91.54,91.583,863007180.0
2005-07-26 14:05:00,91.571,91.588,91.487,91.498,374854471.0
2005-07-26 14:06:00,91.454,91.515,91.439,91.462,467938401.0
2005-07-26 14:07:00,91.454,91.454,91.407,91.435,420858520.0
2005-07-26 14:08:00,91.441,91.465,91.43,91.453,471217089.0
2005-07-26 14:09:00,91.472,91.501,91.472,91.489,95764995.0
2005-07-26 14:10:00,91.493,91.523,91.489,91.512,234046329.0
2005-07-26 14:11:00,91.511,91.514,91.45,91.512,213317415.0
2005-07-26 14:12:00,91.522,91.535,91.471,91.533,274916752.0
2005-07-26 14:13:00,91.532,91.532,91.514,91.52,91568214.0
2005-07-26 14:14:00,91.485,91.571,91.48,91.571,135728689.0
2005-07-26 14:15:00,91.409,91.584,91.409,91.571,219303189.0
2005-07-26 14:16:00,91.587,91.595,91.526,91.595,272383308.0
2005-07-26 14:17:00,91.592,91.627,91.549,91.627,306839599.0
2005-07-26 14:18:00,91.614,91.656,91.42,91.631,192499809.0
2005-07-26 14:19:00,91.654,91.654,91.626,91.642,120560934.0
2005-07-26 14:20:00,91.653,91.672,91.644,91.672,262837279.0
2005-07-26 14:21:00,91.656,91.685,91.651,91.678,108783133.0
2005-07-26 14:22:00,91.698,91.72,91.653,91.712,50486408.0
2005-07-26 14:23:00,91.723,91.75,91.722,91.75,69436623.0
2005-07-26 14:24:00,91.754,91.757,91.71,91.729,250669313.0
2005-07-26 14:25:00,91.705,91.713,91.67,91.67,61686077.0
2005-07-26 14:26:00,91.665,91.683,91.659,91.672,222336676.0
2005-07-26 14:27:00,91.665,91.669,91.661,91.664,171330539.0
2005-07-26 14:28:00,91.659,91.659,91.605,91.659,322944081.0
2005-07-26 14:29:00,91.6,91.65,91.406,91.65,472337328.0
2005-07-26 14:30:00,91.618,91.686,91.618,91.67,314658227.0
2005-07-26 14:31:00,91.643,91.691,91.638,91.638,338550958.0
2005-07-26 14:32:00,91.631,91.651,91.588,91.631,177659960.0
2005-07-26 14:33:00,91.617,91.617,91.548,91.573,231043755.0
2005-07-26 14:34:00,91.581,91.598,91.537,91.598,285904229.0
2005-07-26 14:35:00,91.605,91.618,91.568,91.615,374878700.0
2005-07-26 14:36:00,91.622,91.626,91.61,91.622,270632262.0
2005-07-26 14:37:00,91.633,91.648,91.623,91.648,115145192.0
2005-07-26 14:38:00,91.64,91.643,91.589,91.589,155062212.0
2005-07-26 14:39:00,91.585,91.618,91.585,91.61,167322809.0
2005-07-26 14:40:00,91.625,91.662,91.625,91.662,170171662.0
2005-07-26 14:41:00,91.657,91.671,91.652,91.671,229125583.0
2005-07-26 14:42:00,91.668,91.668,91.635,91.653,84190895.0
2005-07-26 14:43:00,91.653,91.669,91.645,91.669,189338979.0
2005-07-26 14:44:00,91.674,91.715,91.674,91.715,323292545.0
2005-07-26 14:45:00,91.717,91.747,91.693,91.708,235166235.0
2005-07-26 14:46:00,91.724,91.736,91.71,91.714,308086934.0
2005-07-26 14:47:00,91.708,91.722,91.706,91.706,157401103.0
2005-07-26 14:48:00,91.704,91.71,91.672,91.679,247093601.0
2005-07-26 14:49:00,91.681,91.696,91.672,91.677,193444730.0
2005-07-26 14:50:00,91.674,91.702,91.664,91.678,152035516.0
2005-07-26 14:51:00,91.675,91.675,91.644,91.657,459000462.0
2005-07-26 14:52:00,91.654,91.654,91.627,91.642,405953438.0
2005-07-26 14:53:00,91.64,91.661,91.628,91.643,110933743.0
2005-07-26 14:54:00,91.648,91.659,91.635,91.65,79486839.0
2005-07-26 14:55:00,91.643,91.649,91.573,91.635,264421586.0
2005-07-26 14:56:00,91.651,91.673,91.651,91.67,273735875.0
2005-07-26 14:57:00,91.656,91.656,91.58,91.644,345891004.0
2005-07-26 14:58:00,91.623,91.629,91.563,91.569,236685346.0
2005-07-26 14:59:00,91.56,91.598,91.521,91.585,810049308.0
2005-07-26 15:00:00,91.59,91.59,91.521,91.582,608902904.0
2005-07-26 15:01:00,91.58,91.593,91.549,91.57,111217221.0
2005-07-26 15:02:00,91.578,91.598,91.57,91.596,215237760.0
2005-07-26 15:03:00,91.599,91.599,91.591,91.598,101836480.0
2005-07-26 15:04:00,91.592,91.599,91.573,91.578,92023575.0
2005-07-26 15:05:00,91.575,91.581,91.568,91.575,242128174.0
2005-07-26 15:06:00,91.58,91.589,91.567,91.571,119988788.0
2005-07-26 15:07:00,91.572,91.609,91.571,91.571,171200049.0
2005-07-26 15:08:00,91.508,91.537,91.358,91.537,76727923.0
2005-07-26 15:09:00,91.566,91.566,91.532,91.551,164158407.0
2005-07-26 15:10:00,91.552,91.552,91.539,91.55,105146288.0
2005-07-26 15:11:00,91.523,91.537,91.303,91.537,287129949.0
2005-07-26 15:12:00,91.542,91.556,91.524,91.554,170655522.0
2005-07-26 15:13:00,91.543,91.561,91.521,91.548,315926462.0
2005-07-26 15:14:00,91.543,91.572,91.537,91.572,104989506.0
2005-07-26 15:15:00,91.591,91.613,91.583,91.585,331298031.0
2005-07-26 15:16:00,91.595,91.618,91.593,91.595,201331292.0
2005-07-26 15:17:00,91.593,91.611,91.583,91.588,98079509.0
2005-07-26 15:18:00,91.576,91.59,91.576,91.59,46411063.0
2005-07-26 15:19:00,91.513,91.537,91.373,91.537,41760551.0
2005-07-26 15:20:00,91.55,91.55,91.31,91.546,231436604.0
2005-07-26 15:21:00,91.551,91.551,91.522,91.545,139015542.0
2005-07-26 15:22:00,91.503,91.522,91.335,91.522,104967386.0
2005-07-26 15:23:00,91.549,91.582,91.544,91.581,260712077.0
2005-07-26 15:24:00,91.593,91.594,91.54,91.54,136106063.0
2005-07-26 15:25:00,91.504,91.567,91.34,91.567,50767283.0
2005-07-26 15:26:00,91.56,91.579,91.55,91.555,180145522.0
2005-07-26 15:27:00,91.565,91.565,91.397,91.494,91863045.0
2005-07-26 15:28:00,91.541,91.555,91.536,91.54,109873101.0
2005-07-26 15:29:00,91.534,91.534,91.473,91.531,123125836.0
2005-07-26 15:30:00,91.513,91.518,91.505,91.51,145034540.0
2005-07-26 15:31:00,91.518,91.518,91.5,91.508,82156198.0
2005-07-26 15:32:00,91.51,91.533,91.51,91.53,84897655.0
2005-07-26 15:33:00,91.533,91.542,91.52,91.527,187911276.0
2005-07-26 15:34:00,91.524,91.532,91.501,91.501,47138073.0
2005-07-26 15:35:00,91.481,91.481,91.451,91.47,62654608.0
2005-07-26 15:36:00,91.486,91.505,91.475,91.505,26917995.0
2005-07-26 15:37:00,91.521,91.528,91.503,91.503,85644871.0
2005-07-26 15:38:00,91.455,91.455,91.332,91.429,84090781.0
2005-07-26 15:39:00,91.41,91.41,91.331,91.396,44898983.0
2005-07-26 15:40:00,91.414,91.438,91.414,91.429,315568897.0
2005-07-26 15:41:00,91.412,91.428,91.406,91.422,98779982.0
2005-07-26 15:42:00,91.395,91.438,91.329,91.438,38913331.0
2005-07-26 15:43:00,91.454,91.463,91.442,91.444,104751690.0
2005-07-26 15:44:00,91.428,91.428,91.393,91.393,146027705.0
2005-07-26 15:45:00,91.398,91.428,91.391,91.425,214552031.0
2005-07-26 15:46:00,91.448,91.448,91.395,91.395,246274925.0
2005-07-26 15:47:00,91.398,91.41,91.375,91.392,234513409.0
2005-07-26 15:48:00,91.389,91.391,91.381,91.384,94634923.0
2005-07-26 15:49:00,91.387,91.387,91.326,91.338,121407140.0
2005-07-26 15:50:00,91.362,91.362,91.351,91.351,97390729.0
2005-07-26 15:51:00,91.36,91.394,91.36,91.392,307939004.0
2005-07-26 15:52:00,91.395,91.429,91.395,91.405,205808820.0
2005-07-26 15:53:00,91.389,91.389,91.376,91.376,44975696.0
2005-07-26 15:54:00,91.385,91.404,91.351,91.395,168689505.0
2005-07-26 15:55:00,91.405,91.405,91.388,91.401,239344992.0
2005-07-26 15:56:00,91.404,91.418,91.39,91.39,320713469.0
2005-07-26 15:57:00,91.386,91.417,91.386,91.402,312596917.0
2005-07-26 15:58:00,91.392,91.41,91.301,91.393,334164803.0
2005-07-26 15:59:00,91.397,91.403,91.306,91.327,174373328.0
2005-07-26 16:00:00,91.329,91.333,91.297,91.311,140549687.0
2005-07-26 16:01:00,91.305,91.349,91.287,91.349,97853151.0
2005-07-26 16:02:00,91.345,91.347,91.303,91.347,167215206.0
2005-07-26 16:03:00,91.352,91.371,91.347,91.357,213320489.0
2005-07-26 16:04:00,91.366,91.376,91.334,91.364,214216760.0
2005-07-26 16:05:00,91.369,91.389,91.369,91.374,32003970.0
2005-07-26 16:06:00,91.374,91.389,91.374,91.38,31323109.0
2005-07-26 16:07:00,91.374,91.385,91.359,91.361,187709864.0
2005-07-26 16:08:00,91.357,91.375,91.347,91.37,239254531.0
2005-07-26 16:09:00,91.363,91.374,91.355,91.355,128832903.0
2005-07-26 16:10:00,91.376,91.41,91.376,91.397,222925992.0
2005-07-26 16:11:00,91.394,91.394,91.359,91.367,312686932.0
2005-07-26 16:12:00,91.363,91.37,91.339,91.34,287695653.0
2005-07-26 16:13:00,91.344,91.35,91.344,91.344,95105438.0
2005-07-26 16:14:00,91.352,91.352,91.313,91.313,58196105.0
2005-07-26 16:15:00,91.313,91.322,91.291,91.322,77019452.0
2005-07-26 16:16:00,91.313,91.34,91.304,91.34,153621287.0
2005-07-26 16:17:00,91.331,91.383,91.331,91.383,136567453.0
2005-07-26 16:18:00,91.378,91.399,91.372,91.372,114824951.0
2005-07-26 16:19:00,91.365,91.372,91.354,91.36,80627118.0
2005-07-26 16:20:00,91.354,91.366,91.345,91.36,86712356.0
2005-07-26 16:21:00,91.358,91.39,91.353,91.39,72789625.0
2005-07-26 16:22:00,91.385,91.411,91.353,91.381,186362382.0
2005-07-26 16:23:00,91.375,91.404,91.373,91.383,124739527.0
2005-07-26 16:24:00,91.397,91.403,91.388,91.393,103350793.0
2005-07-26 16:25:00,91.386,91.386,91.361,91.374,129052010.0
2005-07-26 16:26:00,91.379,91.396,91.379,91.396,203800689.0
2005-07-26 16:27:00,91.394,91.407,91.357,91.404,158814922.0
2005-07-26 16:28:00,91.407,91.407,91.389,91.393,131472763.0
2005-07-26 16:29:00,91.387,91.401,91.387,91.387,261718299.0
2005-07-26 16:30:00,91.384,91.397,91.384,91.388,104733101.0
2005-07-26 16:31:00,91.382,91.387,91.313,91.36,112609852.0
2005-07-26 16:32:00,91.349,91.361,91.343,91.348,109844104.0
2005-07-26 16:33:00,91.33,91.339,91.324,91.324,92943376.0
2005-07-26 16:34:00,91.291,91.291,91.275,91.281,79913955.0
2005-07-26 16:35:00,91.277,91.291,91.235,91.277,200764526.0
2005-07-26 16:36:00,91.289,91.324,91.252,91.323,243066971.0
2005-07-26 16:37:00,91.332,91.334,91.321,91.321,69639661.0
2005-07-26 16:38:00,91.319,91.32,91.265,91.308,375163238.0
2005-07-26 16:39:00,91.298,91.301,91.28,91.301,107708132.0
2005-07-26 16:40:00,91.306,91.306,91.285,91.295,48934358.0
2005-07-26 16:41:00,91.295,91.295,91.28,91.29,59894260.0
2005-07-26 16:42:00,91.288,91.313,91.283,91.313,323704773.0
2005-07-26 16:43:00,91.324,91.331,91.318,91.331,107171626.0
2005-07-26 16:44:00,91.331,91.331,91.307,91.307,22664213.0
2005-07-26 16:45:00,91.301,91.304,91.283,91.302,239709898.0
2005-07-26 16:46:00,91.293,91.309,91.293,91.302,81783304.0
2005-07-26 16:47:00,91.314,91.322,91.309,91.317,85136741.0
2005-07-26 16:48:00,91.265,91.315,91.265,91.307,142163608.0
2005-07-26 16:49:00,91.3,91.3,91.275,91.287,330473906.0
2005-07-26 16:50:00,91.282,91.302,91.282,91.302,41425323.0
2005-07-26 16:51:00,91.298,91.298,91.281,91.295,130047935.0
2005-07-26 16:52:00,91.295,91.323,91.289,91.323,185333656.0
2005-07-26 16:53:00,91.322,91.322,91.3,91.305,77289588.0
2005-07-26 16:54:00,91.316,91.323,91.31,91.322,83955665.0
2005-07-26 16:55:00,91.321,91.321,91.312,91.313,53642625.0
2005-07-26 16:56:00,91.302,91.305,91.274,91.274,239457970.0
2005-07-26 16:57:00,91.271,91.277,91.263,91.265,97388286.0
2005-07-26 16:58:00,91.257,91.257,91.221,91.221,82800306.0
2005-07-26 16:59:00,91.203,91.214,91.195,91.197,51856705.0
2005-07-26 17:00:00,91.184,91.194,91.184,91.193,78814983.0
2005-07-26 17:01:00,91.192,91.193,91.18,91.191,165055357.0
2005-07-26 17:02:00,91.193,91.204,91.15,91.19,94998597.0
2005-07-26 17:03:00,91.182,91.208,91.172,91.172,228128241.0
2005-07-26 17:04:00,91.172,91.183,91.119,91.153,229738118.0
2005-07-26 17:05:00,91.171,91.185,91.162,91.165,100262042.0
2005-07-26 17:06:00,91.167,91.18,91.167,91.169,132462478.0
2005-07-26 17:07:00,91.17,91.179,91.134,91.175,83967401.0
2005-07-26 17:08:00,91.169,91.181,91.167,91.18,169865778.0
2005-07-26 17:09:00,91.161,91.161,91.108,91.108,314296082.0
2005-07-26 17:10:00,91.118,91.15,91.071,91.15,92999035.0
2005-07-26 17:11:00,91.16,91.16,91.151,91.159,46339491.0
2005-07-26 17:12:00,91.173,91.173,91.163,91.167,136617603.0
2005-07-26 17:13:00,91.16,91.176,91.156,91.157,143308587.0
2005-07-26 17:14:00,91.154,91.176,91.154,91.174,95277015.0
2005-07-26 17:15:00,91.177,91.177,91.147,91.154,161122280.0
2005-07-26 17:16:00,91.158,91.175,91.151,91.175,201263897.0
2005-07-26 17:17:00,91.178,91.197,91.165,91.168,195193544.0
2005-07-26 17:18:00,91.18,91.195,91.18,91.193,85549474.0
2005-07-26 17:19:00,91.215,91.215,91.201,91.201,84130051.0
2005-07-26 17:20:00,91.202,91.202,91.17,91.188,157974363.0
2005-07-26 17:21:00,91.201,91.215,91.188,91.207,263614076.0
2005-07-26 17:22:00,91.212,91.238,91.212,91.225,48278529.0
2005-07-26 17:23:00,91.238,91.251,91.236,91.248,93376328.0
2005-07-26 17:24:00,91.249,91.275,91.246,91.275,84332671.0
2005-07-26 17:25:00,91.264,91.27,91.253,91.257,273157193.0
2005-07-26 17:26:00,91.248,91.266,91.242,91.242,266169691.0
2005-07-26 17:27:00,91.24,91.25,91.198,91.245,177715023.0
2005-07-26 17:28:00,91.24,91.245,91.178,91.245,239539563.0
2005-07-26 17:29:00,91.25,91.256,91.203,91.247,226263004.0
2005-07-26 17:30:00,91.248,91.253,91.209,91.248,81889154.0
2005-07-26 17:31:00,91.253,91.259,91.224,91.259,129173781.0
2005-07-26 17:32:00,91.255,91.26,91.25,91.255,92744458.0
2005-07-26 17:33:00,91.256,91.265,91.254,91.263,41481619.0
2005-07-26 17:34:00,91.26,91.271,91.253,91.259,147703292.0
2005-07-26 17:35:00,91.257,91.257,91.243,91.246,142740261.0
2005-07-26 17:36:00,91.234,91.236,91.208,91.208,44382799.0
2005-07-26 17:37:00,91.205,91.213,91.161,91.206,95144641.0
2005-07-26 17:38:00,91.21,91.229,91.177,91.228,153105002.0
2005-07-26 17:39:00,91.236,91.248,91.236,91.244,81809243.0
2005-07-26 17:40:00,91.256,91.257,91.247,91.256,51840116.0
2005-07-26 17:41:00,91.267,91.277,91.258,91.269,61023594.0
2005-07-26 17:42:00,91.257,91.28,91.257,91.268,51659841.0
2005-07-26 17:43:00,91.266,91.279,91.263,91.267,216564514.0
2005-07-26 17:44:00,91.272,91.279,91.261,91.275,184284345.0
2005-07-26 17:45:00,91.28,91.329,91.261,91.261,184752029.0
2005-07-26 17:46:00,91.303,91.321,91.267,91.321,294108277.0
2005-07-26 17:47:00,91.277,91.328,91.261,91.287,204598559.0
2005-07-26 17:48:00,91.335,91.339,91.319,91.326,237732875.0
2005-07-26 17:49:00,91.342,91.368,91.315,91.315,57506584.0
2005-07-26 17:50:00,91.312,91.369,91.312,91.337,132477006.0
2005-07-26 17:51:00,91.309,91.309,91.292,91.307,53286882.0
2005-07-26 17:52:00,91.306,91.306,91.299,91.303,79914847.0
2005-07-26 17:53:00,91.295,91.322,91.272,91.322,89520579.0
2005-07-26 17:54:00,91.323,91.323,91.299,91.31,113170815.0
2005-07-26 17:55:00,91.307,91.327,91.305,91.327,81019348.0
2005-07-26 17:56:00,91.324,91.326,91.31,91.322,160480443.0
2005-07-26 17:57:00,91.316,91.327,91.316,91.318,97584096.0
2005-07-26 17:58:00,91.318,91.345,91.317,91.342,52200941.0
2005-07-26 17:59:00,91.335,91.346,91.323,91.323,321659415.0
2005-07-26 18:00:00,91.335,91.346,91.329,91.343,231638589.0
2005-07-26 18:01:00,91.341,91.36,91.291,91.35,234008768.0
2005-07-26 18:02:00,91.352,91.352,91.334,91.339,117009643.0
2005-07-26 18:03:00,91.348,91.362,91.334,91.349,237005430.0
2005-07-26 18:04:00,91.343,91.352,91.284,91.352,117196434.0
2005-07-26 18:05:00,91.35,91.37,91.342,91.352,111781612.0
2005-07-26 18:06:00,91.35,91.351,91.34,91.343,75400352.0
2005-07-26 18:07:00,91.353,91.353,91.322,91.322,133055093.0
2005-07-26 18:08:00,91.306,91.317,91.266,91.312,275262283.0
2005-07-26 18:09:00,91.309,91.316,91.268,91.3,149236089.0
2005-07-26 18:10:00,91.293,91.301,91.248,91.295,215655855.0
2005-07-26 18:11:00,91.278,91.292,91.227,91.286,127597658.0
2005-07-26 18:12:00,91.307,91.326,91.304,91.321,365499348.0
2005-07-26 18:13:00,91.319,91.321,91.3,91.3,210562719.0
2005-07-26 18:14:00,91.29,91.306,91.29,91.293,113873294.0
2005-07-26 18:15:00,91.293,91.308,91.293,91.306,55957102.0
2005-07-26 18:16:00,91.3,91.306,91.298,91.298,29946329.0
2005-07-26 18:17:00,91.295,91.295,91.276,91.278,147265131.0
2005-07-26 18:18:00,91.28,91.298,91.28,91.293,96835388.0
2005-07-26 18:19:00,91.288,91.298,91.287,91.298,30084873.0
2005-07-26 18:20:00,91.264,91.316,91.264,91.298,41802118.0
2005-07-26 18:21:00,91.294,91.316,91.292,91.316,103243552.0
2005-07-26 18:22:00,91.314,91.322,91.31,91.318,85720980.0
2005-07-26 18:23:00,91.316,91.328,91.316,91.317,50039132.0
2005-07-26 18:24:00,91.314,91.326,91.287,91.289,82483951.0
2005-07-26 18:25:00,91.29,91.292,91.278,91.291,64887594.0
2005-07-26 18:26:00,91.299,91.3,91.297,91.298,107410367.0
2005-07-26 18:27:00,91.298,91.299,91.285,91.285,27432072.0
2005-07-26 18:28:00,91.298,91.324,91.298,91.324,80149782.0
2005-07-26 18:29:00,91.324,91.324,91.301,91.311,146325066.0
2005-07-26 18:30:00,91.312,91.318,91.311,91.316,101996209.0
2005-07-26 18:31:00,91.319,91.325,91.313,91.323,154507519.0
2005-07-26 18:32:00,91.327,91.337,91.315,91.337,66571586.0
2005-07-26 18:33:00,91.342,91.342,91.316,91.322,72033812.0
2005-07-26 18:34:00,91.322,91.34,91.322,91.34,61437584.0
2005-07-26 18:35:00,91.343,91.354,91.343,91.345,167946745.0
2005-07-26 18:36:00,91.345,91.345,91.323,91.329,60258629.0
2005-07-26 18:37:00,91.332,91.336,91.327,91.336,79318617.0
2005-07-26 18:38:00,91.339,91.339,91.309,91.324,161592768.0
2005-07-26 18:39:00,91.322,91.323,91.304,91.309,97069144.0
2005-07-26 18:40:00,91.284,91.309,91.284,91.308,173434344.0
2005-07-26 18:41:00,91.323,91.323,91.293,91.301,119749815.0
2005-07-26 18:42:00,91.3,91.308,91.295,91.308,66077087.0
2005-07-26 18:43:00,91.297,91.297,91.279,91.283,128264291.0
2005-07-26 18:44:00,91.281,91.281,91.265,91.267,151972109.0
2005-07-26 18:45:00,91.274,91.294,91.272,91.282,100829460.0
2005-07-26 18:46:00,91.288,91.289,91.278,91.287,68317882.0
2005-07-26 18:47:00,91.291,91.291,91.282,91.284,35244196.0
2005-07-26 18:48:00,91.242,91.309,91.242,91.286,98751336.0
2005-07-26 18:49:00,91.289,91.289,91.267,91.273,123261653.0
2005-07-26 18:50:00,91.264,91.282,91.264,91.282,113075992.0
2005-07-26 18:51:00,91.287,91.304,91.282,91.288,128313440.0
2005-07-26 18:52:00,91.283,91.285,91.232,91.275,130859648.0
2005-07-26 18:53:00,91.272,91.278,91.268,91.27,159034052.0
2005-07-26 18:54:00,91.274,91.286,91.27,91.27,75565553.0
2005-07-26 18:55:00,91.263,91.273,91.263,91.273,99329336.0
2005-07-26 18:56:00,91.271,91.271,91.255,91.269,132585638.0
2005-07-26 18:57:00,91.262,91.295,91.262,91.295,68571632.0
2005-07-26 18:58:00,91.291,91.291,91.253,91.255,130967354.0
2005-07-26 18:59:00,91.243,91.261,91.243,91.261,128546170.0
2005-07-26 19:00:00,91.257,91.265,91.247,91.254,70030717.0
2005-07-26 19:01:00,91.252,91.255,91.235,91.235,104868993.0
2005-07-26 19:02:00,91.229,91.251,91.21,91.251,170267517.0
2005-07-26 19:03:00,91.256,91.261,91.237,91.258,73472558.0
2005-07-26 19:04:00,91.257,91.274,91.257,91.265,204877313.0
2005-07-26 19:05:00,91.269,91.273,91.263,91.273,40945676.0
2005-07-26 19:06:00,91.278,91.291,91.273,91.274,109953501.0
2005-07-26 19:07:00,91.268,91.29,91.268,91.276,48759771.0
2005-07-26 19:08:00,91.273,91.286,91.263,91.264,105840895.0
2005-07-26 19:09:00,91.27,91.277,91.265,91.265,95739245.0
2005-07-26 19:10:00,91.274,91.295,91.273,91.291,89879372.0
2005-07-26 19:11:00,91.286,91.286,91.266,91.276,35139127.0
2005-07-26 19:12:00,91.273,91.289,91.273,91.284,87793588.0
2005-07-26 19:13:00,91.29,91.302,91.29,91.298,70975734.0
2005-07-26 19:14:00,91.297,91.297,91.274,91.274,102269922.0
2005-07-26 19:15:00,91.277,91.293,91.277,91.278,86871044.0
2005-07-26 19:16:00,91.281,91.289,91.276,91.277,201346931.0
2005-07-26 19:17:00,91.272,91.279,91.257,91.272,129147012.0
2005-07-26 19:18:00,91.268,91.31,91.268,91.295,100890217.0
2005-07-26 19:19:00,91.303,91.304,91.298,91.298,110851165.0
2005-07-26 19:20:00,91.297,91.304,91.287,91.287,88985912.0
2005-07-26 19:21:00,91.303,91.325,91.303,91.32,394647572.0
2005-07-26 19:22:00,91.331,91.331,91.306,91.325,73315795.0
2005-07-26 19:23:00,91.319,91.323,91.309,91.319,137294187.0
2005-07-26 19:24:00,91.31,91.315,91.3,91.31,143689997.0
2005-07-26 19:25:00,91.294,91.304,91.265,91.265,103999508.0
2005-07-26 19:26:00,91.258,91.267,91.24,91.242,101026407.0
2005-07-26 19:27:00,91.246,91.251,91.241,91.251,68764959.0
2005-07-26 19:28:00,91.252,91.298,91.252,91.298,116414441.0
2005-07-26 19:29:00,91.296,91.302,91.288,91.29,80005635.0
2005-07-26 19:30:00,91.302,91.306,91.291,91.302,70664500.0
2005-07-26 19:31:00,91.295,91.34,91.293,91.34,221406844.0
2005-07-26 19:32:00,91.34,91.34,91.319,91.323,226113692.0
2005-07-26 19:33:00,91.327,91.327,91.299,91.313,102363455.0
2005-07-26 19:34:00,91.327,91.336,91.315,91.336,205679891.0
2005-07-26 19:35:00,91.344,91.348,91.333,91.346,60096462.0
2005-07-26 19:36:00,91.338,91.338,91.324,91.324,158423338.0
2005-07-26 19:37:00,91.339,91.357,91.339,91.34,77819985.0
2005-07-26 19:38:00,91.339,91.346,91.335,91.335,101809985.0
2005-07-26 19:39:00,91.339,91.348,91.326,91.335,33463702.0
2005-07-26 19:40:00,91.33,91.334,91.301,91.334,119900444.0
2005-07-26 19:41:00,91.342,91.346,91.328,91.338,88667102.0
2005-07-26 19:42:00,91.337,91.337,91.299,91.313,100491854.0
2005-07-26 19:43:00,91.309,91.325,91.293,91.325,175919650.0
2005-07-26 19:44:00,91.321,91.347,91.321,91.328,113946632.0
2005-07-26 19:45:00,91.324,91.332,91.305,91.332,58740044.0
2005-07-26 19:46:00,91.329,91.339,91.322,91.333,100231158.0
2005-07-26 19:47:00,91.342,91.358,91.337,91.342,102793463.0
2005-07-26 19:48:00,91.337,91.349,91.329,91.343,97754608.0
2005-07-26 19:49:00,91.333,91.345,91.331,91.344,224106492.0
2005-07-26 19:50:00,91.342,91.356,91.336,91.345,163867984.0
2005-07-26 19:51:00,91.341,91.352,91.33,91.346,85252082.0
2005-07-26 19:52:00,91.332,91.332,91.315,91.32,46799265.0
2005-07-26 19:53:00,91.322,91.325,91.307,91.31,66004842.0
2005-07-26 19:54:00,91.312,91.329,91.308,91.308,70728370.0
2005-07-26 19:55:00,91.303,91.303,91.29,91.3,60608495.0
2005-07-26 19:56:00,91.31,91.338,91.31,91.327,82551292.0
2005-07-26 19:57:00,91.322,91.327,91.313,91.313,121835320.0
2005-07-26 19:58:00,91.321,91.327,91.31,91.312,111226023.0
2005-07-26 19:59:00,91.317,91.323,91.308,91.308,78620343.0
2005-07-26 20:00:00,91.312,91.319,91.298,91.315,83789747.0
2005-07-26 20:01:00,91.315,91.321,91.309,91.313,47419408.0
2005-07-26 20:02:00,91.31,91.326,91.283,91.313,108680399.0
2005-07-26 20:03:00,91.32,91.333,91.306,91.327,35591101.0
2005-07-26 20:04:00,91.317,91.33,91.315,91.33,158751052.0
2005-07-26 20:05:00,91.325,91.34,91.282,91.337,126553526.0
2005-07-26 20:06:00,91.339,91.347,91.323,91.331,93832773.0
2005-07-26 20:07:00,91.346,91.346,91.322,91.322,130061387.0
2005-07-26 20:08:00,91.34,91.34,91.31,91.329,105762564.0
2005-07-26 20:09:00,91.334,91.334,91.301,91.316,141047339.0
2005-07-26 20:10:00,91.31,91.32,91.31,91.315,70334264.0
2005-07-26 20:11:00,91.313,91.321,91.303,91.304,64828084.0
2005-07-26 20:12:00,91.296,91.302,91.265,91.265,75786326.0
2005-07-26 20:13:00,91.297,91.311,91.295,91.311,56863909.0
2005-07-26 20:14:00,91.326,91.326,91.311,91.314,81700726.0
2005-07-26 20:15:00,91.31,91.312,91.304,91.31,83470368.0
2005-07-26 20:16:00,91.301,91.316,91.289,91.316,61646389.0
2005-07-26 20:17:00,91.313,91.313,91.302,91.313,83027630.0
2005-07-26 20:18:00,91.328,91.343,91.32,91.322,76786264.0
2005-07-26 20:19:00,91.32,91.341,91.315,91.325,93022691.0
2005-07-26 20:20:00,91.337,91.362,91.326,91.358,269138586.0
2005-07-26 20:21:00,91.35,91.366,91.344,91.357,96532894.0
2005-07-26 20:22:00,91.351,91.365,91.347,91.355,65976655.0
2005-07-26 20:23:00,91.34,91.352,91.34,91.352,51595298.0
2005-07-26 20:24:00,91.354,91.357,91.348,91.349,112548472.0
2005-07-26 20:25:00,91.337,91.357,91.337,91.352,92276057.0
2005-07-26 20:26:00,91.34,91.347,91.335,91.335,17429773.0
2005-07-26 20:27:00,91.332,91.332,91.316,91.316,90528276.0
2005-07-26 20:28:00,91.315,91.322,91.308,91.322,198593954.0
2005-07-26 20:29:00,91.32,91.328,91.32,91.325,104717275.0
2005-07-26 20:30:00,91.319,91.322,91.308,91.316,67491165.0
2005-07-26 20:31:00,91.3,91.322,91.292,91.292,80215047.0
2005-07-26 20:32:00,91.318,91.32,91.305,91.32,34260719.0
2005-07-26 20:33:00,91.32,91.327,91.307,91.314,154616571.0
2005-07-26 20:34:00,91.315,91.315,91.297,91.297,107368612.0
2005-07-26 20:35:00,91.305,91.315,91.3,91.3,85827749.0
2005-07-26 20:36:00,91.302,91.308,91.3,91.308,39344085.0
2005-07-26 20:37:00,91.292,91.294,91.287,91.287,76652745.0
2005-07-26 20:38:00,91.295,91.326,91.295,91.307,71753239.0
2005-07-26 20:39:00,91.313,91.328,91.303,91.316,102767795.0
2005-07-26 20:40:00,91.308,91.313,91.291,91.291,112918530.0
2005-07-26 20:41:00,91.295,91.315,91.295,91.305,75617548.0
2005-07-26 20:42:00,91.29,91.302,91.286,91.302,78250211.0
2005-07-26 20:43:00,91.293,91.301,91.291,91.294,120115240.0
2005-07-26 20:44:00,91.283,91.303,91.276,91.281,107777299.0
2005-07-26 20:45:00,91.297,91.311,91.289,91.289,112771273.0
2005-07-26 20:46:00,91.288,91.297,91.276,91.291,95427509.0
2005-07-26 20:47:00,91.288,91.293,91.288,91.289,109319773.0
2005-07-26 20:48:00,91.295,91.295,91.25,91.285,97487782.0
2005-07-26 20:49:00,91.3,91.311,91.294,91.294,63962802.0
2005-07-26 20:50:00,91.321,91.344,91.321,91.344,93705450.0
2005-07-26 20:51:00,91.34,91.341,91.329,91.341,84998815.0
2005-07-26 20:52:00,91.338,91.338,91.319,91.326,77890017.0
2005-07-26 20:53:00,91.337,91.347,91.334,91.343,96011481.0
2005-07-26 20:54:00,91.338,91.352,91.337,91.34,110179356.0
2005-07-26 20:55:00,91.347,91.347,91.333,91.333,98736702.0
2005-07-26 20:56:00,91.33,91.338,91.325,91.33,358228382.0
2005-07-26 20:57:00,91.325,91.333,91.315,91.32,127648716.0
2005-07-26 20:58:00,91.321,91.33,91.315,91.318,62555883.0
2005-07-26 20:59:00,91.317,91.317,91.296,91.303,55026574.0
2005-07-26 21:00:00,91.285,91.285,91.266,91.275,39728574.0
2005-07-26 21:01:00,91.272,91.272,91.254,91.254,68426059.0
2005-07-26 21:02:00,91.262,91.275,91.26,91.265,198018038.0
2005-07-26 21:03:00,91.246,91.254,91.245,91.245,29082560.0
2005-07-26 21:04:00,91.257,91.283,91.257,91.279,32238507.0
2005-07-26 21:05:00,91.289,91.299,91.279,91.279,106849733.0
2005-07-26 21:06:00,91.281,91.292,91.281,91.292,17807654.0
2005-07-26 21:07:00,91.297,91.305,91.297,91.304,50648855.0
2005-07-26 21:08:00,91.306,91.345,91.296,91.345,119916941.0
2005-07-26 21:09:00,91.348,91.359,91.338,91.341,138288203.0
2005-07-26 21:10:00,91.341,91.349,91.302,91.338,151464337.0
2005-07-26 21:11:00,91.334,91.349,91.315,91.315,58270507.0
2005-07-26 21:12:00,91.317,91.341,91.305,91.326,117222660.0
2005-07-26 21:13:00,91.315,91.33,91.315,91.315,99399954.0
2005-07-26 21:14:00,91.325,91.337,91.325,91.337,72378829.0
2005-07-26 21:15:00,91.33,91.33,91.314,91.314,63899453.0
2005-07-26 21:16:00,91.318,91.32,91.287,91.319,57032351.0
2005-07-26 21:17:00,91.33,91.33,91.307,91.307,110287499.0
2005-07-26 21:18:00,91.322,91.33,91.311,91.33,70910354.0
2005-07-26 21:19:00,91.33,91.334,91.311,91.323,69698216.0
2005-07-26 21:20:00,91.326,91.331,91.311,91.331,83136393.0
2005-07-26 21:21:00,91.328,91.333,91.326,91.333,128120140.0
2005-07-26 21:22:00,91.335,91.34,91.33,91.335,33014178.0
2005-07-26 21:23:00,91.333,91.368,91.332,91.368,141792329.0
2005-07-26 21:24:00,91.358,91.362,91.338,91.338,51418398.0
2005-07-26 21:25:00,91.337,91.359,91.332,91.359,69327357.0
2005-07-26 21:26:00,91.351,91.36,91.337,91.36,144858296.0
2005-07-26 21:27:00,91.359,91.359,91.323,91.335,95169859.0
2005-07-26 21:28:00,91.352,91.352,91.336,91.337,61945435.0
2005-07-26 21:29:00,91.352,91.352,91.339,91.341,59306498.0
2005-07-26 21:30:00,91.345,91.345,91.34,91.345,53848635.0
2005-07-26 21:31:00,91.35,91.354,91.346,91.351,65491508.0
2005-07-26 21:32:00,91.35,91.365,91.341,91.359,122242616.0
2005-07-26 21:33:00,91.38,91.38,91.357,91.359,62486698.0
2005-07-26 21:34:00,91.364,91.386,91.361,91.382,95555816.0
2005-07-26 21:35:00,91.381,91.391,91.381,91.384,138427475.0
2005-07-26 21:36:00,91.398,91.415,91.396,91.415,32239074.0
2005-07-26 21:37:00,91.408,91.408,91.394,91.403,127285116.0
2005-07-26 21:38:00,91.398,91.398,91.39,91.392,122824929.0
2005-07-26 21:39:00,91.4,91.43,91.4,91.427,63691541.0
2005-07-26 21:40:00,91.423,91.433,91.418,91.42,66351018.0
2005-07-26 21:41:00,91.416,91.416,91.405,91.412,125819186.0
2005-07-26 21:42:00,91.41,91.42,91.41,91.42,101430111.0
2005-07-26 21:43:00,91.418,91.426,91.414,91.416,77307461.0
2005-07-26 21:44:00,91.423,91.436,91.411,91.436,108368831.0
2005-07-26 21:45:00,91.425,91.44,91.425,91.44,115446699.0
2005-07-26 21:46:00,91.435,91.435,91.406,91.41,102566557.0
2005-07-26 21:47:00,91.41,91.431,91.41,91.431,108157064.0
2005-07-26 21:48:00,91.435,91.44,91.427,91.438,126020416.0
2005-07-26 21:49:00,91.448,91.448,91.437,91.445,112264373.0
2005-07-26 21:50:00,91.443,91.443,91.426,91.437,180910090.0
2005-07-26 21:51:00,91.426,91.427,91.419,91.419,68804712.0
2005-07-26 21:52:00,91.425,91.432,91.415,91.425,85800704.0
2005-07-26 21:53:00,91.419,91.42,91.411,91.411,76415983.0
2005-07-26 21:54:00,91.415,91.423,91.413,91.423,54578192.0
2005-07-26 21:55:00,91.422,91.425,91.415,91.422,275273598.0
2005-07-26 21:56:00,91.421,91.437,91.419,91.428,216975345.0
2005-07-26 21:57:00,91.443,91.469,91.443,91.445,150448216.0
2005-07-26 21:58:00,91.452,91.461,91.452,91.458,299178565.0
2005-07-26 21:59:00,91.456,91.467,91.452,91.467,212152119.0
2005-07-26 22:00:00,91.473,91.475,91.464,91.47,51540120.0
2005-07-26 22:01:00,91.475,91.475,91.47,91.47,39874330.0
2005-07-26 22:02:00,91.485,91.489,91.474,91.474,64605164.0
2005-07-26 22:03:00,91.481,91.492,91.478,91.49,48511642.0
2005-07-26 22:04:00,91.495,91.499,91.476,91.493,122481809.0
2005-07-26 22:05:00,91.49,91.49,91.478,91.48,61345206.0
2005-07-26 22:06:00,91.481,91.481,91.462,91.466,192248988.0
2005-07-26 22:07:00,91.456,91.469,91.456,91.465,105975797.0
2005-07-26 22:08:00,91.465,91.477,91.463,91.477,47465585.0
2005-07-26 22:09:00,91.459,91.484,91.459,91.474,108509575.0
2005-07-26 22:10:00,91.47,91.475,91.465,91.465,132193446.0
2005-07-26 22:11:00,91.473,91.475,91.47,91.475,59081242.0
2005-07-26 22:12:00,91.464,91.464,91.448,91.448,51661326.0
2005-07-26 22:13:00,91.448,91.455,91.448,91.455,55518122.0
2005-07-26 22:14:00,91.459,91.459,91.444,91.458,50857242.0
2005-07-26 22:15:00,91.441,91.457,91.44,91.451,74181267.0
2005-07-26 22:16:00,91.46,91.461,91.454,91.456,75058943.0
2005-07-26 22:17:00,91.446,91.465,91.442,91.442,158759362.0
2005-07-26 22:18:00,91.445,91.449,91.44,91.44,94283167.0
2005-07-26 22:19:00,91.447,91.45,91.435,91.445,74141922.0
2005-07-26 22:20:00,91.444,91.444,91.419,91.434,94628800.0
2005-07-26 22:21:00,91.428,91.428,91.406,91.412,72329165.0
2005-07-26 22:22:00,91.415,91.431,91.415,91.431,67251288.0
2005-07-26 22:23:00,91.435,91.435,91.42,91.428,42220591.0
2005-07-26 22:24:00,91.437,91.447,91.426,91.442,91461235.0
2005-07-26 22:25:00,91.443,91.443,91.435,91.435,72762303.0
2005-07-26 22:26:00,91.43,91.45,91.43,91.45,224104579.0
2005-07-26 22:27:00,91.435,91.454,91.435,91.453,36284735.0
2005-07-26 22:28:00,91.443,91.46,91.44,91.455,184453208.0
2005-07-26 22:29:00,91.448,91.464,91.413,91.458,50867320.0
2005-07-26 22:30:00,91.465,91.47,91.452,91.47,96466692.0
2005-07-26 22:31:00,91.453,91.47,91.453,91.465,57388663.0
2005-07-26 22:32:00,91.473,91.479,91.444,91.462,296432082.0
2005-07-26 22:33:00,91.465,91.473,91.463,91.467,164608042.0
2005-07-26 22:34:00,91.469,91.491,91.469,91.485,271898488.0
2005-07-26 22:35:00,91.483,91.483,91.468,91.475,291848792.0
2005-07-26 22:36:00,91.473,91.484,91.469,91.484,362330086.0
2005-07-26 22:37:00,91.474,91.488,91.468,91.473,169039842.0
2005-07-26 22:38:00,91.48,91.482,91.451,91.451,135246666.0
2005-07-26 22:39:00,91.475,91.478,91.467,91.478,76714939.0
2005-07-26 22:40:00,91.488,91.491,91.487,91.487,33268069.0
2005-07-26 22:41:00,91.492,91.499,91.487,91.487,118749329.0
2005-07-26 22:42:00,91.483,91.483,91.474,91.477,253859770.0
2005-07-26 22:43:00,91.475,91.475,91.472,91.472,122001241.0
2005-07-26 22:44:00,91.466,91.478,91.466,91.468,134714852.0
2005-07-26 22:45:00,91.465,91.465,91.455,91.465,56780203.0
2005-07-26 22:46:00,91.465,91.465,91.454,91.458,143401391.0
2005-07-26 22:47:00,91.465,91.473,91.45,91.458,142256159.0
2005-07-26 22:48:00,91.47,91.47,91.448,91.47,112765291.0
2005-07-26 22:49:00,91.472,91.472,91.458,91.458,100390895.0
2005-07-26 22:50:00,91.46,91.465,91.45,91.458,184814076.0
2005-07-26 22:51:00,91.466,91.487,91.451,91.459,331416997.0
2005-07-26 22:52:00,91.467,91.469,91.455,91.46,47580169.0
2005-07-26 22:53:00,91.453,91.475,91.453,91.461,188891012.0
2005-07-26 22:54:00,91.459,91.48,91.459,91.47,40977022.0
2005-07-26 22:55:00,91.476,91.487,91.466,91.484,197127041.0
2005-07-26 22:56:00,91.475,91.475,91.46,91.46,116607592.0
2005-07-26 22:57:00,91.469,91.474,91.457,91.467,50487928.0
2005-07-26 22:58:00,91.466,91.469,91.45,91.45,45210067.0
2005-07-26 22:59:00,91.444,91.456,91.439,91.439,95075705.0
2005-07-26 23:23:00,91.436,91.465,91.436,91.458,237425620.0
2005-07-26 23:24:00,91.456,91.47,91.451,91.46,212715786.0
2005-07-26 23:25:00,91.463,91.463,91.44,91.46,372002844.0
2005-07-26 23:26:00,91.46,91.47,91.455,91.465,323788508.0
2005-07-26 23:27:00,91.458,91.458,91.457,91.457,15987557.0
2005-07-26 23:28:00,91.44,91.443,91.44,91.44,91603250.0
2005-07-26 23:29:00,91.445,91.445,91.437,91.445,62586095.0
2005-07-26 23:30:00,91.44,91.44,91.424,91.435,133551078.0
2005-07-26 23:31:00,91.431,91.436,91.426,91.432,32271569.0
2005-07-26 23:32:00,91.42,91.43,91.41,91.425,360697586.0
2005-07-26 23:33:00,91.42,91.435,91.42,91.425,79068614.0
2005-07-26 23:34:00,91.418,91.424,91.411,91.413,41536059.0
2005-07-26 23:35:00,91.417,91.417,91.406,91.412,21838592.0
2005-07-26 23:36:00,91.413,91.42,91.413,91.415,107685930.0
2005-07-26 23:37:00,91.406,91.414,91.403,91.403,68861944.0
2005-07-26 23:38:00,91.407,91.414,91.404,91.407,104985442.0
2005-07-26 23:39:00,91.404,91.419,91.404,91.413,56773007.0
2005-07-26 23:40:00,91.408,91.408,91.394,91.395,94356538.0
2005-07-26 23:41:00,91.393,91.393,91.386,91.393,128683294.0
2005-07-26 23:42:00,91.392,91.393,91.387,91.387,53082450.0
2005-07-26 23:43:00,91.386,91.388,91.373,91.378,97153047.0
2005-07-26 23:44:00,91.396,91.396,91.371,91.371,109637431.0
2005-07-26 23:45:00,91.371,91.372,91.364,91.368,66890409.0
2005-07-26 23:46:00,91.361,91.382,91.361,91.367,62655381.0
2005-07-26 23:47:00,91.363,91.368,91.355,91.365,100011746.0
2005-07-26 23:48:00,91.363,91.364,91.352,91.357,123777586.0
2005-07-26 23:49:00,91.355,91.368,91.355,91.363,80952800.0
2005-07-26 23:50:00,91.365,91.365,91.334,91.337,32664028.0
2005-07-26 23:51:00,91.307,91.341,91.307,91.339,98027500.0
2005-07-26 23:52:00,91.333,91.351,91.328,91.335,106540066.0
2005-07-26 23:53:00,91.332,91.35,91.326,91.333,44269697.0
2005-07-26 23:54:00,91.331,91.34,91.33,91.34,59881274.0
2005-07-26 23:55:00,91.343,91.344,91.32,91.32,124827039.0
2005-07-26 23:56:00,91.326,91.341,91.326,91.341,68208600.0
2005-07-26 23:57:00,91.345,91.347,91.327,91.34,258673088.0
2005-07-26 23:58:00,91.345,91.35,91.335,91.34,282367314.0
2005-07-26 23:59:00,91.334,91.353,91.334,91.348,166875640.0
2005-07-27 00:00:00,91.348,91.355,91.341,91.354,81069493.0
2005-07-27 00:01:00,91.35,91.365,91.31,91.355,83901031.0
2005-07-27 00:02:00,91.346,91.366,91.342,91.361,102806638.0
2005-07-27 00:03:00,91.354,91.365,91.353,91.353,46425020.0
2005-07-27 00:04:00,91.353,91.353,91.337,91.352,137836899.0
2005-07-27 00:05:00,91.36,91.36,91.345,91.36,109226367.0
2005-07-27 00:06:00,91.36,91.36,91.35,91.35,60040701.0
2005-07-27 00:07:00,91.357,91.357,91.332,91.346,72189492.0
2005-07-27 00:08:00,91.35,91.35,91.343,91.343,60771947.0
2005-07-27 00:09:00,91.35,91.355,91.34,91.34,84699662.0
2005-07-27 00:10:00,91.35,91.35,91.34,91.345,110179059.0
2005-07-27 00:11:00,91.348,91.367,91.348,91.367,132279697.0
2005-07-27 00:12:00,91.359,91.382,91.359,91.382,171958518.0
2005-07-27 00:13:00,91.383,91.386,91.362,91.362,135222176.0
2005-07-27 00:14:00,91.36,91.361,91.354,91.361,13966319.0
2005-07-27 00:15:00,91.375,91.375,91.348,91.352,208297820.0
2005-07-27 00:16:00,91.343,91.35,91.342,91.347,136839552.0
2005-07-27 00:17:00,91.345,91.357,91.339,91.357,146557785.0
2005-07-27 00:18:00,91.349,91.366,91.347,91.355,276515969.0
2005-07-27 00:19:00,91.355,91.36,91.347,91.347,107950740.0
2005-07-27 00:20:00,91.346,91.365,91.346,91.363,232247316.0
2005-07-27 00:21:00,91.364,91.364,91.339,91.347,86938002.0
2005-07-27 00:22:00,91.345,91.355,91.345,91.345,116632331.0
2005-07-27 00:23:00,91.345,91.35,91.335,91.335,49265255.0
2005-07-27 00:24:00,91.345,91.345,91.34,91.345,77624665.0
2005-07-27 00:25:00,91.348,91.348,91.345,91.348,71252869.0
2005-07-27 00:26:00,91.345,91.348,91.33,91.342,138328100.0
2005-07-27 00:27:00,91.348,91.35,91.343,91.345,136650177.0
2005-07-27 00:28:00,91.342,91.353,91.336,91.336,97359916.0
2005-07-27 00:29:00,91.337,91.343,91.327,91.327,189879444.0
2005-07-27 00:30:00,91.329,91.329,91.317,91.323,156238189.0
2005-07-27 00:31:00,91.317,91.331,91.311,91.331,116650950.0
2005-07-27 00:32:00,91.338,91.344,91.338,91.338,131845287.0
2005-07-27 00:33:00,91.344,91.348,91.331,91.337,141690397.0
2005-07-27 00:34:00,91.332,91.339,91.321,91.325,248528601.0
2005-07-27 00:35:00,91.325,91.33,91.315,91.33,160989368.0
2005-07-27 00:36:00,91.32,91.33,91.32,91.325,106698674.0
2005-07-27 00:37:00,91.318,91.33,91.315,91.32,208617331.0
2005-07-27 00:38:00,91.328,91.344,91.324,91.333,203766309.0
2005-07-27 00:39:00,91.334,91.339,91.323,91.333,322074496.0
2005-07-27 00:40:00,91.335,91.345,91.327,91.335,228460606.0
2005-07-27 00:41:00,91.335,91.335,91.325,91.33,101117419.0
2005-07-27 00:42:00,91.332,91.341,91.326,91.34,266382350.0
2005-07-27 00:43:00,91.338,91.344,91.334,91.344,63528680.0
2005-07-27 00:44:00,91.337,91.35,91.333,91.34,130037980.0
2005-07-27 00:45:00,91.339,91.349,91.335,91.34,357180245.0
2005-07-27 00:46:00,91.332,91.34,91.325,91.325,198469459.0
2005-07-27 00:47:00,91.319,91.322,91.311,91.311,127653979.0
2005-07-27 00:48:00,91.316,91.324,91.31,91.324,77123110.0
2005-07-27 00:49:00,91.318,91.325,91.315,91.325,152179879.0
2005-07-27 00:50:00,91.322,91.332,91.318,91.318,162618197.0
2005-07-27 00:51:00,91.318,91.333,91.317,91.318,136129216.0
2005-07-27 00:52:00,91.312,91.334,91.312,91.332,381888835.0
2005-07-27 00:53:00,91.335,91.35,91.334,91.35,179588969.0
2005-07-27 00:54:00,91.355,91.374,91.352,91.372,537082295.0
2005-07-27 00:55:00,91.363,91.38,91.356,91.367,310324036.0
2005-07-27 00:56:00,91.36,91.37,91.347,91.367,313267555.0
2005-07-27 00:57:00,91.353,91.359,91.34,91.359,168356952.0
2005-07-27 00:58:00,91.364,91.397,91.364,91.38,546010592.0
2005-07-27 00:59:00,91.385,91.402,91.373,91.375,667274064.0
2005-07-27 01:00:00,91.391,91.391,91.362,91.368,388604772.0
2005-07-27 01:01:00,91.369,91.381,91.365,91.378,406056565.0
2005-07-27 01:02:00,91.373,91.377,91.36,91.366,468222380.0
2005-07-27 01:03:00,91.365,91.373,91.348,91.358,368107530.0
2005-07-27 01:04:00,91.351,91.366,91.345,91.345,359236808.0
2005-07-27 01:05:00,91.338,91.356,91.337,91.34,137463205.0
2005-07-27 01:06:00,91.341,91.357,91.338,91.352,326907014.0
2005-07-27 01:07:00,91.342,91.351,91.336,91.35,117801195.0
2005-07-27 01:08:00,91.342,91.343,91.336,91.336,41167759.0
2005-07-27 01:09:00,91.336,91.347,91.334,91.343,349057148.0
2005-07-27 01:10:00,91.357,91.357,91.339,91.345,254397500.0
2005-07-27 01:11:00,91.337,91.355,91.326,91.344,182822781.0
2005-07-27 01:12:00,91.338,91.359,91.33,91.343,389038392.0
2005-07-27 01:13:00,91.34,91.34,91.327,91.335,33874675.0
2005-07-27 01:14:00,91.336,91.345,91.327,91.343,219738740.0
2005-07-27 01:15:00,91.345,91.35,91.335,91.34,159688735.0
2005-07-27 01:16:00,91.353,91.368,91.352,91.366,244988271.0
2005-07-27 01:17:00,91.37,91.395,91.369,91.383,417798909.0
2005-07-27 01:18:00,91.382,91.395,91.375,91.375,419231991.0
2005-07-27 01:19:00,91.382,91.382,91.363,91.37,651020951.0
2005-07-27 01:20:00,91.365,91.378,91.359,91.369,312004100.0
2005-07-27 01:21:00,91.379,91.384,91.368,91.368,173409009.0
2005-07-27 01:22:00,91.362,91.369,91.35,91.35,113848923.0
2005-07-27 01:23:00,91.359,91.371,91.354,91.362,134509595.0
2005-07-27 01:24:00,91.348,91.348,91.314,91.318,77703908.0
2005-07-27 01:25:00,91.317,91.323,91.309,91.323,63991972.0
2005-07-27 01:26:00,91.32,91.327,91.308,91.323,104912647.0
2005-07-27 01:27:00,91.325,91.328,91.3,91.318,481245462.0
2005-07-27 01:28:00,91.317,91.317,91.292,91.294,523897684.0
2005-07-27 01:29:00,91.281,91.311,91.279,91.279,379181853.0
2005-07-27 01:30:00,91.273,91.282,91.267,91.267,681178344.0
2005-07-27 01:31:00,91.267,91.29,91.267,91.27,564926458.0
2005-07-27 01:32:00,91.263,91.285,91.263,91.285,356732086.0
2005-07-27 01:33:00,91.285,91.285,91.265,91.274,119217150.0
2005-07-27 01:34:00,91.283,91.288,91.27,91.279,247641134.0
2005-07-27 01:35:00,91.277,91.277,91.254,91.265,270705505.0
2005-07-27 01:36:00,91.266,91.278,91.259,91.265,314968420.0
2005-07-27 01:37:00,91.26,91.267,91.253,91.257,350444405.0
2005-07-27 01:38:00,91.261,91.27,91.249,91.265,220065597.0
2005-07-27 01:39:00,91.267,91.279,91.264,91.265,281520304.0
2005-07-27 01:40:00,91.259,91.288,91.259,91.288,88775150.0
2005-07-27 01:41:00,91.29,91.296,91.284,91.296,56347761.0
2005-07-27 01:42:00,91.315,91.315,91.3,91.305,17408765.0
2005-07-27 01:43:00,91.315,91.322,91.31,91.316,319320272.0
2005-07-27 01:44:00,91.319,91.332,91.319,91.332,349110491.0
2005-07-27 01:45:00,91.337,91.339,91.312,91.339,159814790.0
2005-07-27 01:46:00,91.34,91.344,91.328,91.333,115536427.0
2005-07-27 01:47:00,91.343,91.349,91.331,91.338,562120617.0
2005-07-27 01:48:00,91.339,91.349,91.33,91.343,232094776.0
2005-07-27 01:49:00,91.338,91.345,91.332,91.332,142284955.0
2005-07-27 01:50:00,91.344,91.346,91.335,91.335,176967356.0
2005-07-27 01:51:00,91.335,91.342,91.328,91.34,167569185.0
2005-07-27 01:52:00,91.33,91.339,91.32,91.327,146128232.0
2005-07-27 01:53:00,91.323,91.364,91.323,91.364,276441177.0
2005-07-27 01:54:00,91.362,91.362,91.346,91.346,103100874.0
2005-07-27 01:55:00,91.347,91.368,91.345,91.368,142253967.0
2005-07-27 01:56:00,91.36,91.362,91.345,91.347,229374003.0
2005-07-27 01:57:00,91.357,91.377,91.357,91.374,87405257.0
2005-07-27 01:58:00,91.4,91.4,91.389,91.395,105566333.0
2005-07-27 01:59:00,91.403,91.414,91.401,91.405,106967505.0
2005-07-27 02:00:00,91.399,91.399,91.381,91.382,55100571.0
2005-07-27 02:01:00,91.374,91.374,91.339,91.348,86142874.0
2005-07-27 02:02:00,91.348,91.36,91.336,91.348,264922249.0
2005-07-27 02:03:00,91.347,91.355,91.342,91.355,107735113.0
2005-07-27 02:04:00,91.348,91.353,91.33,91.33,171809346.0
2005-07-27 02:05:00,91.332,91.337,91.319,91.325,78681924.0
2005-07-27 02:06:00,91.333,91.346,91.31,91.343,147727690.0
2005-07-27 02:07:00,91.34,91.34,91.331,91.335,123427885.0
2005-07-27 02:08:00,91.335,91.338,91.33,91.33,73590931.0
2005-07-27 02:09:00,91.322,91.35,91.322,91.338,126070843.0
2005-07-27 02:10:00,91.327,91.332,91.324,91.332,52660385.0
2005-07-27 02:11:00,91.334,91.342,91.316,91.328,59030978.0
2005-07-27 02:12:00,91.325,91.33,91.325,91.327,106615374.0
2005-07-27 02:13:00,91.325,91.325,91.315,91.325,124375667.0
2005-07-27 02:14:00,91.295,91.325,91.295,91.325,75778819.0
2005-07-27 02:15:00,91.329,91.34,91.323,91.332,158253627.0
2005-07-27 02:16:00,91.338,91.338,91.321,91.332,333709155.0
2005-07-27 02:17:00,91.337,91.35,91.326,91.342,81079089.0
2005-07-27 02:18:00,91.343,91.345,91.33,91.337,149718979.0
2005-07-27 02:19:00,91.33,91.34,91.33,91.33,132673571.0
2005-07-27 02:20:00,91.328,91.328,91.315,91.316,82053692.0
2005-07-27 02:21:00,91.318,91.318,91.316,91.316,138229876.0
2005-07-27 02:22:00,91.328,91.337,91.321,91.332,95485901.0
2005-07-27 02:23:00,91.324,91.348,91.324,91.338,170548414.0
2005-07-27 02:24:00,91.335,91.337,91.32,91.337,135982500.0
2005-07-27 02:25:00,91.345,91.351,91.327,91.35,450465820.0
2005-07-27 02:26:00,91.352,91.378,91.352,91.36,324401201.0
2005-07-27 02:27:00,91.345,91.365,91.345,91.365,96570546.0
2005-07-27 02:28:00,91.366,91.369,91.366,91.369,60045853.0
2005-07-27 02:29:00,91.378,91.381,91.322,91.366,120236948.0
2005-07-27 02:30:00,91.359,91.359,91.328,91.335,112909043.0
2005-07-27 02:31:00,91.33,91.333,91.319,91.329,106575872.0
2005-07-27 02:32:00,91.33,91.34,91.32,91.335,407617228.0
2005-07-27 02:33:00,91.335,91.34,91.33,91.33,65413648.0
2005-07-27 02:34:00,91.331,91.344,91.331,91.34,101688236.0
2005-07-27 02:35:00,91.352,91.352,91.338,91.338,51090189.0
2005-07-27 02:36:00,91.331,91.331,91.317,91.318,139716373.0
2005-07-27 02:37:00,91.317,91.352,91.317,91.352,52570767.0
2005-07-27 02:38:00,91.363,91.371,91.363,91.367,31235516.0
2005-07-27 02:39:00,91.36,91.37,91.36,91.362,133571673.0
2005-07-27 02:40:00,91.365,91.383,91.365,91.382,101572896.0
2005-07-27 02:41:00,91.384,91.384,91.378,91.383,155653174.0
2005-07-27 02:42:00,91.385,91.385,91.33,91.383,50240379.0
2005-07-27 02:43:00,91.376,91.386,91.376,91.377,130019266.0
2005-07-27 02:44:00,91.384,91.393,91.378,91.393,105179203.0
2005-07-27 02:45:00,91.381,91.393,91.381,91.393,60809720.0
2005-07-27 02:46:00,91.385,91.395,91.385,91.395,84645009.0
2005-07-27 02:47:00,91.393,91.403,91.387,91.403,132168499.0
2005-07-27 02:50:00,91.406,91.406,91.374,91.395,114250163.0
2005-07-27 02:51:00,91.375,91.398,91.375,91.398,145776119.0
2005-07-27 02:52:00,91.389,91.397,91.372,91.384,115750926.0
2005-07-27 02:53:00,91.386,91.404,91.386,91.404,38049971.0
2005-07-27 02:54:00,91.407,91.409,91.394,91.395,67242220.0
2005-07-27 02:55:00,91.4,91.431,91.4,91.4,190915923.0
2005-07-27 02:56:00,91.409,91.423,91.409,91.423,63698529.0
2005-07-27 02:57:00,91.415,91.415,91.384,91.389,310106461.0
2005-07-27 02:58:00,91.389,91.399,91.382,91.389,215025418.0
2005-07-27 02:59:00,91.384,91.408,91.379,91.379,152554602.0
2005-07-27 03:00:00,91.377,91.395,91.377,91.377,109873042.0
2005-07-27 03:01:00,91.37,91.386,91.329,91.386,63009017.0
2005-07-27 03:02:00,91.382,91.408,91.373,91.373,127128909.0
2005-07-27 03:03:00,91.373,91.375,91.361,91.375,146299438.0
2005-07-27 03:04:00,91.383,91.383,91.361,91.369,79497563.0
2005-07-27 03:05:00,91.38,91.38,91.365,91.38,104488106.0
2005-07-27 03:06:00,91.379,91.396,91.376,91.376,110336684.0
2005-07-27 03:07:00,91.375,91.386,91.374,91.374,81221280.0
2005-07-27 03:08:00,91.372,91.387,91.372,91.381,22758565.0
2005-07-27 03:09:00,91.39,91.39,91.38,91.387,127103483.0
2005-07-27 03:10:00,91.405,91.405,91.39,91.395,68451157.0
2005-07-27 03:11:00,91.403,91.433,91.403,91.421,109247682.0
2005-07-27 03:12:00,91.42,91.445,91.419,91.435,174352856.0
2005-07-27 03:13:00,91.437,91.455,91.435,91.455,126409761.0
2005-07-27 03:14:00,91.454,91.465,91.442,91.462,139247561.0
2005-07-27 03:15:00,91.458,91.46,91.439,91.458,226686588.0
2005-07-27 03:16:00,91.452,91.454,91.448,91.449,59394014.0
2005-07-27 03:17:00,91.443,91.455,91.427,91.455,103754294.0
2005-07-27 03:18:00,91.444,91.456,91.433,91.456,435641106.0
2005-07-27 03:19:00,91.468,91.476,91.459,91.459,116780981.0
2005-07-27 03:20:00,91.473,91.485,91.462,91.485,266373502.0
2005-07-27 03:21:00,91.478,91.498,91.472,91.479,101086084.0
2005-07-27 03:22:00,91.478,91.478,91.469,91.472,53619892.0
2005-07-27 03:23:00,91.467,91.476,91.458,91.473,123067495.0
2005-07-27 03:24:00,91.476,91.484,91.476,91.484,140260073.0
2005-07-27 03:25:00,91.485,91.485,91.476,91.483,109803426.0
2005-07-27 03:26:00,91.491,91.515,91.49,91.503,113024858.0
2005-07-27 03:27:00,91.508,91.515,91.505,91.515,51290523.0
2005-07-27 03:28:00,91.508,91.508,91.499,91.499,42779898.0
2005-07-27 03:29:00,91.486,91.495,91.475,91.475,206944280.0
2005-07-27 03:30:00,91.48,91.492,91.472,91.484,88400561.0
2005-07-27 03:31:00,91.477,91.484,91.467,91.477,161109002.0
2005-07-27 03:32:00,91.483,91.49,91.48,91.48,79577622.0
2005-07-27 03:33:00,91.486,91.497,91.485,91.493,101596879.0
2005-07-27 03:34:00,91.483,91.498,91.48,91.481,285595080.0
2005-07-27 03:35:00,91.479,91.498,91.476,91.498,160832580.0
2005-07-27 03:36:00,91.488,91.492,91.48,91.492,104662591.0
2005-07-27 03:37:00,91.484,91.499,91.482,91.484,287682955.0
2005-07-27 03:38:00,91.484,91.49,91.468,91.468,232540839.0
2005-07-27 03:39:00,91.464,91.474,91.458,91.462,234326400.0
2005-07-27 03:40:00,91.453,91.461,91.44,91.44,336825561.0
2005-07-27 03:41:00,91.451,91.459,91.433,91.449,182405812.0
2005-07-27 03:42:00,91.45,91.456,91.442,91.453,243425639.0
2005-07-27 03:43:00,91.44,91.45,91.434,91.447,108001698.0
2005-07-27 03:44:00,91.44,91.45,91.435,91.44,149117672.0
2005-07-27 03:45:00,91.439,91.45,91.43,91.439,409768713.0
2005-07-27 03:46:00,91.433,91.44,91.43,91.438,215282898.0
2005-07-27 03:47:00,91.44,91.443,91.436,91.44,166447060.0
2005-07-27 03:48:00,91.445,91.445,91.435,91.445,97011843.0
2005-07-27 03:49:00,91.437,91.443,91.431,91.443,188461934.0
2005-07-27 03:50:00,91.442,91.451,91.432,91.435,39083478.0
2005-07-27 03:51:00,91.421,91.429,91.405,91.405,108359775.0
2005-07-27 03:52:00,91.42,91.423,91.398,91.401,406038003.0
2005-07-27 03:53:00,91.414,91.421,91.407,91.421,133546813.0
2005-07-27 03:54:00,91.42,91.42,91.393,91.394,521248383.0
2005-07-27 03:55:00,91.392,91.421,91.387,91.412,344199624.0
2005-07-27 03:56:00,91.41,91.425,91.405,91.42,413852662.0
2005-07-27 03:57:00,91.412,91.412,91.392,91.4,173531523.0
2005-07-27 03:58:00,91.402,91.427,91.397,91.408,630722181.0
2005-07-27 03:59:00,91.415,91.425,91.4,91.415,730964689.0
2005-07-27 04:00:00,91.42,91.42,91.39,91.39,340233070.0
2005-07-27 04:01:00,91.399,91.411,91.389,91.401,530013932.0
2005-07-27 04:02:00,91.393,91.397,91.381,91.394,372747591.0
2005-07-27 04:03:00,91.403,91.404,91.396,91.404,16378281.0
2005-07-27 04:04:00,91.4,91.41,91.395,91.41,392667792.0
2005-07-27 04:05:00,91.405,91.41,91.4,91.4,266610188.0
2005-07-27 04:06:00,91.4,91.421,91.399,91.413,325941777.0
2005-07-27 04:07:00,91.41,91.42,91.405,91.42,91351961.0
2005-07-27 04:08:00,91.416,91.424,91.411,91.423,52848878.0
2005-07-27 04:09:00,91.423,91.428,91.415,91.417,304543611.0
2005-07-27 04:10:00,91.417,91.417,91.396,91.405,268117498.0
2005-07-27 04:11:00,91.394,91.409,91.387,91.39,281673644.0
2005-07-27 04:12:00,91.38,91.381,91.363,91.379,248822505.0
2005-07-27 04:13:00,91.387,91.407,91.387,91.407,395506980.0
2005-07-27 04:14:00,91.409,91.409,91.392,91.402,259304338.0
2005-07-27 04:15:00,91.402,91.402,91.384,91.39,183648393.0
2005-07-27 04:16:00,91.394,91.396,91.38,91.388,433061717.0
2005-07-27 04:17:00,91.39,91.402,91.382,91.402,400290790.0
2005-07-27 04:18:00,91.407,91.407,91.386,91.399,398577124.0
2005-07-27 04:19:00,91.408,91.422,91.403,91.403,725876156.0
2005-07-27 04:20:00,91.405,91.421,91.402,91.417,419468759.0
2005-07-27 04:21:00,91.428,91.43,91.418,91.42,239243778.0
2005-07-27 04:22:00,91.425,91.442,91.425,91.442,89853973.0
2005-07-27 04:23:00,91.445,91.445,91.434,91.443,164750340.0
2005-07-27 04:24:00,91.437,91.443,91.434,91.437,61061741.0
2005-07-27 04:25:00,91.438,91.452,91.438,91.439,137031808.0
2005-07-27 04:26:00,91.432,91.434,91.426,91.427,116894073.0
2005-07-27 04:27:00,91.427,91.435,91.405,91.433,456520702.0
2005-07-27 04:28:00,91.436,91.455,91.435,91.455,460311624.0
2005-07-27 04:29:00,91.463,91.463,91.431,91.452,526784130.0
2005-07-27 04:30:00,91.458,91.48,91.458,91.479,545345989.0
2005-07-27 04:31:00,91.481,91.491,91.461,91.488,561469692.0
2005-07-27 04:32:00,91.478,91.478,91.457,91.468,195544835.0
2005-07-27 04:33:00,91.463,91.478,91.463,91.469,65540627.0
2005-07-27 04:34:00,91.472,91.475,91.46,91.472,125951095.0
2005-07-27 04:35:00,91.477,91.477,91.457,91.472,215831361.0
2005-07-27 04:36:00,91.475,91.48,91.465,91.472,323524714.0
2005-07-27 04:37:00,91.47,91.48,91.467,91.468,266338895.0
2005-07-27 04:38:00,91.475,91.488,91.471,91.478,214141135.0
2005-07-27 04:39:00,91.475,91.485,91.47,91.473,172664633.0
2005-07-27 04:40:00,91.474,91.496,91.472,91.496,80556984.0
2005-07-27 04:41:00,91.494,91.507,91.481,91.507,85726094.0
2005-07-27 04:42:00,91.497,91.497,91.463,91.469,227385388.0
2005-07-27 04:43:00,91.475,91.491,91.474,91.485,361154353.0
2005-07-27 04:44:00,91.488,91.496,91.485,91.493,315010985.0
2005-07-27 04:45:00,91.496,91.496,91.479,91.485,169865369.0
2005-07-27 04:46:00,91.48,91.492,91.475,91.483,166756004.0
2005-07-27 04:47:00,91.498,91.522,91.495,91.52,619090044.0
2005-07-27 04:48:00,91.518,91.523,91.499,91.505,265933538.0
2005-07-27 04:49:00,91.491,91.502,91.491,91.492,100131946.0
2005-07-27 04:50:00,91.5,91.533,91.5,91.507,115908619.0
2005-07-27 04:51:00,91.523,91.525,91.522,91.523,22166600.0
2005-07-27 04:52:00,91.52,91.534,91.514,91.515,158191783.0
2005-07-27 04:53:00,91.519,91.529,91.513,91.529,279140275.0
2005-07-27 04:54:00,91.526,91.533,91.526,91.533,50984026.0
2005-07-27 04:55:00,91.533,91.536,91.52,91.525,170635008.0
2005-07-27 04:56:00,91.512,91.524,91.502,91.502,64598535.0
2005-07-27 04:57:00,91.511,91.52,91.499,91.512,126305269.0
2005-07-27 04:58:00,91.518,91.525,91.516,91.525,135654050.0
2005-07-27 04:59:00,91.521,91.525,91.519,91.519,62181734.0
2005-07-27 05:00:00,91.526,91.543,91.524,91.527,229113669.0
2005-07-27 05:01:00,91.519,91.534,91.515,91.524,327464704.0
2005-07-27 05:02:00,91.523,91.524,91.502,91.518,253322183.0
2005-07-27 05:03:00,91.512,91.529,91.501,91.501,246154469.0
2005-07-27 05:04:00,91.509,91.526,91.506,91.523,113431277.0
2005-07-27 05:05:00,91.52,91.52,91.499,91.499,174815697.0
2005-07-27 05:06:00,91.497,91.52,91.484,91.52,269693447.0
2005-07-27 05:07:00,91.517,91.534,91.517,91.518,102665851.0
2005-07-27 05:08:00,91.515,91.516,91.507,91.513,40475004.0
2005-07-27 05:09:00,91.5,91.511,91.499,91.51,145750320.0
2005-07-27 05:10:00,91.514,91.524,91.51,91.516,167642639.0
2005-07-27 05:11:00,91.51,91.524,91.507,91.51,142455181.0
2005-07-27 05:12:00,91.515,91.521,91.511,91.511,67838704.0
2005-07-27 05:13:00,91.513,91.52,91.501,91.515,82727043.0
2005-07-27 05:14:00,91.518,91.518,91.505,91.505,116444102.0
2005-07-27 05:15:00,91.506,91.52,91.497,91.515,208698569.0
2005-07-27 05:16:00,91.51,91.513,91.505,91.513,85139588.0
2005-07-27 05:17:00,91.523,91.53,91.515,91.515,268528998.0
2005-07-27 05:18:00,91.514,91.515,91.488,91.512,294707675.0
2005-07-27 05:19:00,91.518,91.518,91.498,91.503,170226011.0
2005-07-27 05:20:00,91.498,91.508,91.496,91.499,222311352.0
2005-07-27 05:21:00,91.505,91.516,91.489,91.508,227328261.0
2005-07-27 05:22:00,91.508,91.51,91.485,91.5,212485409.0
2005-07-27 05:24:00,91.5,91.507,91.496,91.498,175303131.0
2005-07-27 05:25:00,91.492,91.5,91.492,91.495,203370534.0
2005-07-27 05:26:00,91.494,91.504,91.482,91.502,324947353.0
2005-07-27 05:27:00,91.506,91.517,91.502,91.515,129432518.0
2005-07-27 05:28:00,91.499,91.506,91.496,91.496,149832735.0
2005-07-27 05:29:00,91.497,91.507,91.489,91.503,256324599.0
2005-07-27 05:30:00,91.507,91.512,91.507,91.507,63423456.0
2005-07-27 05:31:00,91.5,91.505,91.495,91.5,170970668.0
2005-07-27 05:33:00,91.507,91.507,91.492,91.495,457658280.0
2005-07-27 05:34:00,91.491,91.491,91.482,91.482,182620273.0
2005-07-27 05:35:00,91.485,91.497,91.48,91.493,171696933.0
2005-07-27 05:36:00,91.495,91.5,91.48,91.5,419865392.0
2005-07-27 05:37:00,91.498,91.512,91.498,91.512,113920017.0
2005-07-27 05:38:00,91.518,91.518,91.508,91.512,128300477.0
2005-07-27 05:39:00,91.51,91.514,91.499,91.499,76679197.0
2005-07-27 05:40:00,91.5,91.5,91.49,91.495,182838597.0
2005-07-27 05:41:00,91.494,91.511,91.482,91.504,285277666.0
2005-07-27 05:42:00,91.513,91.513,91.5,91.503,231628029.0
2005-07-27 05:43:00,91.511,91.511,91.5,91.5,56852858.0
2005-07-27 05:44:00,91.503,91.508,91.494,91.494,405380162.0
2005-07-27 05:45:00,91.497,91.506,91.496,91.497,88390030.0
2005-07-27 05:46:00,91.5,91.51,91.495,91.499,89031106.0
2005-07-27 05:47:00,91.497,91.513,91.497,91.513,181232116.0
2005-07-27 05:48:00,91.512,91.517,91.507,91.515,83068311.0
2005-07-27 05:49:00,91.507,91.52,91.507,91.515,98778698.0
2005-07-27 05:51:00,91.515,91.52,91.51,91.52,480514832.0
2005-07-27 05:52:00,91.514,91.517,91.507,91.508,434372942.0
2005-07-27 05:54:00,91.503,91.506,91.498,91.498,95111541.0
2005-07-27 05:55:00,91.49,91.493,91.469,91.492,161840989.0
2005-07-27 05:56:00,91.495,91.5,91.49,91.5,295924503.0
2005-07-27 05:57:00,91.495,91.5,91.493,91.495,70005489.0
2005-07-27 05:58:00,91.504,91.507,91.498,91.498,49474386.0
2005-07-27 05:59:00,91.49,91.5,91.49,91.5,167429502.0
2005-07-27 06:00:00,91.5,91.531,91.493,91.514,292473291.0
2005-07-27 06:01:00,91.506,91.518,91.491,91.511,232678069.0
2005-07-27 06:02:00,91.516,91.53,91.515,91.518,222593776.0
2005-07-27 06:03:00,91.521,91.547,91.511,91.511,111128299.0
2005-07-27 06:04:00,91.508,91.513,91.5,91.507,162422705.0
2005-07-27 06:05:00,91.503,91.528,91.503,91.507,187066055.0
2005-07-27 06:06:00,91.5,91.51,91.5,91.505,266838078.0
2005-07-27 06:07:00,91.512,91.526,91.509,91.526,271920851.0
2005-07-27 06:08:00,91.525,91.53,91.52,91.53,188472245.0
2005-07-27 06:09:00,91.513,91.516,91.491,91.504,169487978.0
2005-07-27 06:10:00,91.505,91.51,91.5,91.502,114329281.0
2005-07-27 06:11:00,91.494,91.511,91.492,91.506,118130760.0
2005-07-27 06:12:00,91.51,91.51,91.485,91.505,134106573.0
2005-07-27 06:13:00,91.511,91.535,91.502,91.535,297146435.0
2005-07-27 06:14:00,91.53,91.538,91.515,91.52,331395691.0
2005-07-27 06:15:00,91.516,91.532,91.516,91.527,117551250.0
2005-07-27 06:16:00,91.525,91.53,91.52,91.525,290514020.0
2005-07-27 06:17:00,91.523,91.532,91.512,91.518,385143564.0
2005-07-27 06:18:00,91.522,91.537,91.522,91.532,289213292.0
2005-07-27 06:19:00,91.535,91.547,91.522,91.547,426059078.0
2005-07-27 06:20:00,91.556,91.563,91.553,91.556,121375244.0
2005-07-27 06:21:00,91.559,91.564,91.549,91.549,240233504.0
2005-07-27 06:22:00,91.552,91.558,91.545,91.555,149030331.0
2005-07-27 06:23:00,91.55,91.553,91.534,91.553,342738005.0
2005-07-27 06:24:00,91.549,91.568,91.536,91.551,487615231.0
2005-07-27 06:25:00,91.545,91.558,91.529,91.557,514705841.0
2005-07-27 06:26:00,91.557,91.571,91.549,91.56,552638874.0
2005-07-27 06:27:00,91.557,91.559,91.533,91.548,524807955.0
2005-07-27 06:28:00,91.544,91.548,91.528,91.537,517924295.0
2005-07-27 06:29:00,91.535,91.548,91.527,91.548,316993552.0
2005-07-27 06:30:00,91.545,91.55,91.538,91.543,404770363.0
2005-07-27 06:32:00,91.542,91.542,91.525,91.525,297232748.0
2005-07-27 06:33:00,91.517,91.524,91.5,91.507,472553359.0
2005-07-27 06:34:00,91.506,91.518,91.495,91.51,685356446.0
2005-07-27 06:35:00,91.505,91.512,91.49,91.505,673884842.0
2005-07-27 06:36:00,91.525,91.525,91.505,91.513,757603230.0
2005-07-27 06:37:00,91.513,91.525,91.505,91.515,501031418.0
2005-07-27 06:38:00,91.51,91.523,91.497,91.516,677912223.0
2005-07-27 06:39:00,91.518,91.529,91.508,91.517,555965321.0
2005-07-27 06:40:00,91.531,91.544,91.519,91.52,690640872.0
2005-07-27 06:41:00,91.532,91.555,91.526,91.54,307038924.0
2005-07-27 06:42:00,91.54,91.555,91.536,91.555,232519557.0
2005-07-27 06:43:00,91.555,91.575,91.541,91.549,683218401.0
2005-07-27 06:44:00,91.543,91.55,91.532,91.54,850372826.0
2005-07-27 06:45:00,91.545,91.555,91.538,91.545,514424070.0
2005-07-27 06:46:00,91.55,91.55,91.53,91.545,478217681.0
2005-07-27 06:47:00,91.541,91.547,91.52,91.524,322776207.0
2005-07-27 06:48:00,91.522,91.54,91.521,91.528,458956202.0
2005-07-27 06:49:00,91.535,91.545,91.522,91.535,523189457.0
2005-07-27 06:50:00,91.533,91.536,91.517,91.519,600546682.0
2005-07-27 06:51:00,91.508,91.52,91.505,91.515,562614893.0
2005-07-27 06:52:00,91.51,91.519,91.501,91.518,764530696.0
2005-07-27 06:53:00,91.52,91.523,91.508,91.51,689914320.0
2005-07-27 06:54:00,91.515,91.525,91.5,91.505,699823904.0
2005-07-27 06:55:00,91.512,91.526,91.5,91.519,527073865.0
2005-07-27 06:56:00,91.52,91.53,91.512,91.525,831514391.0
2005-07-27 06:57:00,91.525,91.53,91.515,91.525,487624110.0
2005-07-27 06:58:00,91.517,91.538,91.517,91.535,618709674.0
2005-07-27 06:59:00,91.535,91.546,91.524,91.53,565442677.0
2005-07-27 07:00:00,91.527,91.532,91.514,91.521,532548684.0
2005-07-27 07:01:00,91.529,91.542,91.517,91.541,676041916.0
2005-07-27 07:02:00,91.55,91.555,91.535,91.545,358718140.0
2005-07-27 07:03:00,91.546,91.557,91.544,91.553,576066384.0
2005-07-27 07:04:00,91.553,91.566,91.529,91.545,518726893.0
2005-07-27 07:05:00,91.549,91.549,91.527,91.53,377944478.0
2005-07-27 07:06:00,91.542,91.554,91.525,91.529,520976841.0
2005-07-27 07:07:00,91.53,91.53,91.51,91.53,347069409.0
2005-07-27 07:08:00,91.53,91.53,91.523,91.525,176742917.0
2005-07-27 07:09:00,91.527,91.538,91.521,91.534,203621604.0
2005-07-27 07:10:00,91.537,91.537,91.518,91.525,247692102.0
2005-07-27 07:11:00,91.522,91.531,91.516,91.53,108168079.0
2005-07-27 07:12:00,91.53,91.535,91.517,91.53,313600061.0
2005-07-27 07:13:00,91.53,91.536,91.529,91.532,95333388.0
2005-07-27 07:14:00,91.522,91.53,91.505,91.525,227174634.0
2005-07-27 07:15:00,91.527,91.534,91.526,91.528,72247160.0
2005-07-27 07:16:00,91.533,91.544,91.525,91.536,160856537.0
2005-07-27 07:17:00,91.528,91.534,91.524,91.53,61046017.0
2005-07-27 07:18:00,91.538,91.538,91.518,91.528,161669362.0
2005-07-27 07:19:00,91.528,91.544,91.527,91.542,416020130.0
2005-07-27 07:20:00,91.535,91.547,91.524,91.533,281927487.0
2005-07-27 07:21:00,91.531,91.538,91.514,91.538,113527318.0
2005-07-27 07:22:00,91.533,91.551,91.532,91.551,90686626.0
2005-07-27 07:23:00,91.56,91.56,91.547,91.555,158775887.0
2005-07-27 07:24:00,91.552,91.552,91.54,91.542,57558995.0
2005-07-27 07:25:00,91.555,91.555,91.54,91.545,151118900.0
2005-07-27 07:26:00,91.548,91.558,91.535,91.542,255678304.0
2005-07-27 07:27:00,91.55,91.555,91.54,91.55,217936626.0
2005-07-27 07:28:00,91.545,91.545,91.525,91.54,277479341.0
2005-07-27 07:29:00,91.535,91.545,91.535,91.54,125737502.0
2005-07-27 07:30:00,91.54,91.545,91.535,91.54,204326320.0
2005-07-27 07:31:00,91.545,91.55,91.525,91.543,252648986.0
2005-07-27 07:32:00,91.55,91.555,91.52,91.545,528018099.0
2005-07-27 07:33:00,91.55,91.555,91.525,91.545,555295521.0
2005-07-27 07:34:00,91.545,91.555,91.535,91.54,308038646.0
2005-07-27 07:35:00,91.542,91.562,91.542,91.562,309622316.0
2005-07-27 07:36:00,91.558,91.564,91.533,91.533,506400330.0
2005-07-27 07:37:00,91.535,91.54,91.515,91.532,153612544.0
2005-07-27 07:38:00,91.533,91.547,91.532,91.543,105702815.0
2005-07-27 07:39:00,91.55,91.555,91.532,91.54,378698225.0
2005-07-27 07:40:00,91.54,91.54,91.527,91.531,322504985.0
2005-07-27 07:41:00,91.533,91.56,91.533,91.547,448006986.0
2005-07-27 07:42:00,91.543,91.552,91.53,91.531,598093832.0
2005-07-27 07:43:00,91.531,91.549,91.531,91.542,369014619.0
2005-07-27 07:44:00,91.552,91.56,91.548,91.554,252836239.0
2005-07-27 07:45:00,91.56,91.567,91.551,91.567,250609565.0
2005-07-27 07:46:00,91.57,91.575,91.558,91.565,436710135.0
2005-07-27 07:47:00,91.563,91.563,91.55,91.56,97327337.0
2005-07-27 07:48:00,91.558,91.576,91.55,91.558,344426765.0
2005-07-27 07:49:00,91.565,91.568,91.55,91.563,181594156.0
2005-07-27 07:50:00,91.56,91.566,91.557,91.563,91648911.0
2005-07-27 07:51:00,91.57,91.57,91.56,91.56,445662603.0
2005-07-27 07:52:00,91.57,91.575,91.56,91.57,393608368.0
2005-07-27 07:53:00,91.562,91.57,91.552,91.565,211342235.0
2005-07-27 07:54:00,91.57,91.57,91.56,91.57,296270584.0
2005-07-27 07:55:00,91.556,91.556,91.536,91.536,514093176.0
2005-07-27 07:56:00,91.535,91.545,91.522,91.522,359349813.0
2005-07-27 07:57:00,91.53,91.535,91.528,91.535,97413555.0
2005-07-27 07:58:00,91.537,91.556,91.533,91.553,184811437.0
2005-07-27 07:59:00,91.551,91.556,91.541,91.542,212477610.0
2005-07-27 08:00:00,91.53,91.543,91.517,91.53,1012065065.0
2005-07-27 08:01:00,91.529,91.559,91.527,91.555,538401826.0
2005-07-27 08:02:00,91.561,91.566,91.55,91.551,190292983.0
2005-07-27 08:03:00,91.557,91.573,91.557,91.56,128152541.0
2005-07-27 08:04:00,91.568,91.586,91.565,91.578,328194637.0
2005-07-27 08:05:00,91.557,91.569,91.537,91.554,161167194.0
2005-07-27 08:06:00,91.558,91.568,91.552,91.563,395899153.0
2005-07-27 08:07:00,91.559,91.564,91.539,91.545,299720073.0
2005-07-27 08:08:00,91.546,91.546,91.528,91.536,300215491.0
2005-07-27 08:09:00,91.536,91.544,91.535,91.537,128943800.0
2005-07-27 08:10:00,91.528,91.528,91.506,91.518,217357195.0
2005-07-27 08:11:00,91.483,91.526,91.481,91.517,148425426.0
2005-07-27 08:12:00,91.514,91.534,91.505,91.512,166794533.0
2005-07-27 08:13:00,91.505,91.511,91.473,91.473,320450998.0
2005-07-27 08:14:00,91.457,91.457,91.439,91.439,266801336.0
2005-07-27 08:15:00,91.455,91.47,91.449,91.466,441574237.0
2005-07-27 08:16:00,91.473,91.485,91.47,91.485,81433618.0
2005-07-27 08:17:00,91.479,91.489,91.461,91.487,166235921.0
2005-07-27 08:18:00,91.46,91.475,91.46,91.463,29434107.0
2005-07-27 08:19:00,91.475,91.478,91.46,91.46,237690698.0
2005-07-27 08:20:00,91.467,91.47,91.441,91.445,565633911.0
2005-07-27 08:21:00,91.45,91.471,91.45,91.468,63897783.0
2005-07-27 08:22:00,91.455,91.464,91.447,91.456,72186739.0
2005-07-27 08:23:00,91.451,91.451,91.415,91.415,140482692.0
2005-07-27 08:24:00,91.428,91.449,91.427,91.43,249445975.0
2005-07-27 08:25:00,91.436,91.452,91.433,91.452,53909382.0
2005-07-27 08:26:00,91.458,91.47,91.456,91.468,105497062.0
2005-07-27 08:27:00,91.466,91.495,91.466,91.468,407586722.0
2005-07-27 08:28:00,91.467,91.48,91.455,91.456,334469521.0
2005-07-27 08:29:00,91.451,91.46,91.436,91.45,727974769.0
2005-07-27 08:30:00,91.453,91.464,91.297,91.464,585063518.0
2005-07-27 08:31:00,91.46,91.472,91.456,91.472,161485983.0
2005-07-27 08:32:00,91.48,91.518,91.48,91.5,144508101.0
2005-07-27 08:33:00,91.502,91.502,91.445,91.445,231629360.0
2005-07-27 08:34:00,91.441,91.484,91.441,91.484,105680419.0
2005-07-27 08:35:00,91.475,91.476,91.462,91.474,154243406.0
2005-07-27 08:36:00,91.473,91.495,91.473,91.489,131627134.0
2005-07-27 08:37:00,91.49,91.506,91.489,91.506,85780471.0
2005-07-27 08:38:00,91.493,91.493,91.477,91.477,150552092.0
2005-07-27 08:39:00,91.467,91.469,91.456,91.469,347171804.0
2005-07-27 08:40:00,91.466,91.498,91.466,91.485,511857909.0
2005-07-27 08:41:00,91.484,91.496,91.473,91.475,261872277.0
2005-07-27 08:42:00,91.475,91.481,91.465,91.476,114785486.0
2005-07-27 08:43:00,91.484,91.499,91.484,91.496,165941144.0
2005-07-27 08:44:00,91.514,91.515,91.474,91.494,100985241.0
2005-07-27 08:45:00,91.489,91.489,91.462,91.462,59886052.0
2005-07-27 08:46:00,91.456,91.476,91.456,91.472,158941739.0
2005-07-27 08:47:00,91.478,91.504,91.478,91.479,210728061.0
2005-07-27 08:48:00,91.481,91.488,91.471,91.482,456255899.0
2005-07-27 08:49:00,91.473,91.485,91.466,91.469,404268260.0
2005-07-27 08:50:00,91.488,91.491,91.478,91.478,175258472.0
2005-07-27 08:51:00,91.488,91.506,91.488,91.502,150038485.0
2005-07-27 08:52:00,91.499,91.514,91.485,91.503,50618667.0
2005-07-27 08:53:00,91.513,91.527,91.509,91.527,469882320.0
2005-07-27 08:54:00,91.526,91.526,91.5,91.518,289815623.0
2005-07-27 08:55:00,91.519,91.519,91.486,91.486,162886097.0
2005-07-27 08:56:00,91.48,91.496,91.473,91.485,181459224.0
2005-07-27 08:57:00,91.485,91.487,91.478,91.478,69481625.0
2005-07-27 08:58:00,91.482,91.483,91.46,91.46,231180707.0
2005-07-27 08:59:00,91.45,91.482,91.45,91.482,443015209.0
2005-07-27 09:00:00,91.473,91.473,91.437,91.437,396431433.0
2005-07-27 09:01:00,91.431,91.447,91.417,91.434,241079961.0
2005-07-27 09:02:00,91.428,91.457,91.428,91.451,315043198.0
2005-07-27 09:03:00,91.439,91.448,91.419,91.43,301505148.0
2005-07-27 09:04:00,91.43,91.447,91.414,91.43,201385852.0
2005-07-27 09:05:00,91.403,91.445,91.394,91.397,550503072.0
2005-07-27 09:06:00,91.41,91.41,91.366,91.366,348487791.0
2005-07-27 09:07:00,91.362,91.415,91.361,91.415,303207817.0
2005-07-27 09:08:00,91.422,91.455,91.415,91.415,452817914.0
2005-07-27 09:09:00,91.425,91.425,91.393,91.413,509223336.0
2005-07-27 09:10:00,91.421,91.435,91.418,91.425,274803869.0
2005-07-27 09:11:00,91.429,91.441,91.413,91.413,357402595.0
2005-07-27 09:12:00,91.414,91.414,91.39,91.403,157887054.0
2005-07-27 09:13:00,91.404,91.411,91.381,91.396,415921936.0
2005-07-27 09:14:00,91.401,91.422,91.401,91.42,63283694.0
2005-07-27 09:15:00,91.426,91.426,91.405,91.425,175675328.0
2005-07-27 09:16:00,91.412,91.426,91.412,91.42,92367697.0
2005-07-27 09:17:00,91.429,91.432,91.423,91.423,82427208.0
2005-07-27 09:18:00,91.428,91.455,91.428,91.455,87408015.0
2005-07-27 09:19:00,91.444,91.456,91.443,91.448,152679974.0
2005-07-27 09:20:00,91.446,91.446,91.425,91.425,195612630.0
2005-07-27 09:21:00,91.437,91.462,91.437,91.462,91958422.0
2005-07-27 09:22:00,91.453,91.453,91.444,91.446,65861026.0
2005-07-27 09:23:00,91.445,91.46,91.434,91.459,321874147.0
2005-07-27 09:24:00,91.462,91.462,91.441,91.461,447632817.0
2005-07-27 09:25:00,91.453,91.462,91.436,91.462,130452015.0
2005-07-27 09:26:00,91.457,91.457,91.436,91.446,228594623.0
2005-07-27 09:27:00,91.45,91.45,91.422,91.425,187380973.0
2005-07-27 09:28:00,91.422,91.428,91.414,91.42,420808523.0
2005-07-27 09:29:00,91.418,91.419,91.4,91.405,148984544.0
2005-07-27 09:30:00,91.409,91.409,91.353,91.357,179000940.0
2005-07-27 09:31:00,91.351,91.368,91.351,91.368,193910862.0
2005-07-27 09:32:00,91.367,91.37,91.352,91.36,131247346.0
2005-07-27 09:33:00,91.364,91.39,91.355,91.387,338672424.0
2005-07-27 09:34:00,91.377,91.377,91.355,91.37,393634173.0
2005-07-27 09:35:00,91.372,91.372,91.345,91.372,365449566.0
2005-07-27 09:36:00,91.392,91.425,91.392,91.425,311537420.0
2005-07-27 09:37:00,91.42,91.437,91.405,91.437,114176190.0
2005-07-27 09:38:00,91.452,91.452,91.432,91.447,164608226.0
2005-07-27 09:39:00,91.452,91.452,91.422,91.442,256487792.0
2005-07-27 09:40:00,91.43,91.445,91.427,91.443,321124576.0
2005-07-27 09:41:00,91.425,91.443,91.425,91.443,160809286.0
2005-07-27 09:42:00,91.445,91.447,91.43,91.445,133915731.0
2005-07-27 09:43:00,91.444,91.452,91.443,91.443,35858581.0
2005-07-27 09:44:00,91.44,91.442,91.425,91.425,126923953.0
2005-07-27 09:45:00,91.417,91.426,91.405,91.405,240774299.0
2005-07-27 09:46:00,91.393,91.42,91.393,91.42,117057512.0
2005-07-27 09:47:00,91.428,91.431,91.42,91.431,113396302.0
2005-07-27 09:48:00,91.44,91.483,91.44,91.483,71023120.0
2005-07-27 09:49:00,91.474,91.474,91.443,91.449,50024693.0
2005-07-27 09:50:00,91.461,91.47,91.449,91.454,55750805.0
2005-07-27 09:51:00,91.469,91.469,91.452,91.468,64948251.0
2005-07-27 09:52:00,91.437,91.447,91.398,91.398,132586878.0
2005-07-27 09:53:00,91.403,91.406,91.383,91.383,174989019.0
2005-07-27 09:54:00,91.405,91.405,91.376,91.379,81827045.0
2005-07-27 09:55:00,91.406,91.407,91.388,91.388,309311247.0
2005-07-27 09:56:00,91.382,91.382,91.369,91.38,86246279.0
2005-07-27 09:57:00,91.365,91.379,91.363,91.368,45163349.0
2005-07-27 09:58:00,91.381,91.393,91.359,91.393,204081156.0
2005-07-27 09:59:00,91.385,91.394,91.359,91.375,496328622.0
2005-07-27 10:00:00,91.361,91.361,91.319,91.355,341206640.0
2005-07-27 10:01:00,91.36,91.36,91.295,91.337,186000865.0
2005-07-27 10:02:00,91.348,91.367,91.348,91.367,59617349.0
2005-07-27 10:03:00,91.358,91.372,91.358,91.371,160455836.0
2005-07-27 10:04:00,91.369,91.385,91.369,91.382,101784940.0
2005-07-27 10:05:00,91.384,91.393,91.382,91.393,94593815.0
2005-07-27 10:06:00,91.402,91.405,91.378,91.391,341198356.0
2005-07-27 10:07:00,91.384,91.392,91.371,91.371,150232767.0
2005-07-27 10:08:00,91.355,91.355,91.332,91.335,151066862.0
2005-07-27 10:09:00,91.333,91.34,91.32,91.32,237880524.0
2005-07-27 10:10:00,91.316,91.324,91.309,91.317,56266552.0
2005-07-27 10:11:00,91.305,91.311,91.299,91.311,74312352.0
2005-07-27 10:12:00,91.325,91.327,91.313,91.323,99801095.0
2005-07-27 10:13:00,91.325,91.325,91.303,91.307,43950132.0
2005-07-27 10:14:00,91.313,91.313,91.298,91.306,124516364.0
2005-07-27 10:15:00,91.3,91.311,91.243,91.295,277449693.0
2005-07-27 10:16:00,91.313,91.325,91.307,91.323,118385469.0
2005-07-27 10:17:00,91.341,91.343,91.29,91.335,410327401.0
2005-07-27 10:18:00,91.326,91.33,91.311,91.322,127762237.0
2005-07-27 10:19:00,91.326,91.326,91.27,91.315,285187257.0
2005-07-27 10:20:00,91.311,91.33,91.277,91.33,252647672.0
2005-07-27 10:21:00,91.338,91.352,91.335,91.352,83944177.0
2005-07-27 10:22:00,91.35,91.367,91.344,91.36,98481812.0
2005-07-27 10:23:00,91.365,91.375,91.355,91.372,379942838.0
2005-07-27 10:24:00,91.376,91.376,91.357,91.362,77333131.0
2005-07-27 10:25:00,91.367,91.377,91.322,91.366,49987456.0
2005-07-27 10:26:00,91.369,91.399,91.334,91.37,232420991.0
2005-07-27 10:27:00,91.355,91.355,91.329,91.347,70090178.0
2005-07-27 10:28:00,91.35,91.355,91.297,91.297,65039419.0
2005-07-27 10:29:00,91.344,91.364,91.344,91.364,127139370.0
2005-07-27 10:30:00,91.368,91.38,91.362,91.37,258662070.0
2005-07-27 10:31:00,91.377,91.377,91.358,91.361,175890662.0
2005-07-27 10:32:00,91.358,91.361,91.35,91.353,108760998.0
2005-07-27 10:33:00,91.347,91.359,91.343,91.348,264230042.0
2005-07-27 10:34:00,91.35,91.371,91.335,91.335,63733887.0
2005-07-27 10:35:00,91.337,91.342,91.326,91.342,73600457.0
2005-07-27 10:36:00,91.327,91.343,91.326,91.332,79819972.0
2005-07-27 10:37:00,91.339,91.339,91.331,91.332,121384231.0
2005-07-27 10:38:00,91.32,91.33,91.31,91.324,90875222.0
2005-07-27 10:39:00,91.312,91.312,91.251,91.297,514566322.0
2005-07-27 10:40:00,91.303,91.315,91.303,91.312,205714323.0
2005-07-27 10:41:00,91.3,91.316,91.288,91.316,206701997.0
2005-07-27 10:42:00,91.325,91.325,91.293,91.31,295995755.0
2005-07-27 10:43:00,91.309,91.315,91.255,91.31,290787343.0
2005-07-27 10:44:00,91.329,91.351,91.28,91.317,187125144.0
2005-07-27 10:45:00,91.307,91.307,91.284,91.293,207984699.0
2005-07-27 10:46:00,91.289,91.323,91.289,91.302,213641028.0
2005-07-27 10:47:00,91.297,91.297,91.264,91.28,570230726.0
2005-07-27 10:48:00,91.278,91.288,91.228,91.277,346294985.0
2005-07-27 10:49:00,91.291,91.317,91.26,91.315,439867245.0
2005-07-27 10:50:00,91.304,91.317,91.274,91.308,203617246.0
2005-07-27 10:51:00,91.319,91.334,91.279,91.328,210526580.0
2005-07-27 10:52:00,91.34,91.358,91.331,91.347,286630735.0
2005-07-27 10:53:00,91.36,91.36,91.329,91.33,342200510.0
2005-07-27 10:54:00,91.317,91.327,91.289,91.306,528090923.0
2005-07-27 10:55:00,91.302,91.326,91.302,91.303,224134850.0
2005-07-27 10:56:00,91.314,91.325,91.301,91.313,295649902.0
2005-07-27 10:57:00,91.324,91.33,91.302,91.32,89556784.0
2005-07-27 10:58:00,91.322,91.322,91.304,91.318,63493187.0
2005-07-27 10:59:00,91.32,91.335,91.283,91.335,243734169.0
2005-07-27 11:00:00,91.325,91.336,91.321,91.331,252274824.0
2005-07-27 11:01:00,91.33,91.335,91.3,91.303,454316983.0
2005-07-27 11:02:00,91.303,91.308,91.29,91.298,428817277.0
2005-07-27 11:03:00,91.297,91.311,91.289,91.311,122565972.0
2005-07-27 11:04:00,91.309,91.324,91.291,91.316,450967524.0
2005-07-27 11:05:00,91.315,91.338,91.301,91.312,462371086.0
2005-07-27 11:06:00,91.314,91.326,91.302,91.318,357664844.0
2005-07-27 11:07:00,91.317,91.323,91.302,91.318,179648327.0
2005-07-27 11:08:00,91.33,91.344,91.318,91.318,394951400.0
2005-07-27 11:09:00,91.325,91.336,91.313,91.336,186076532.0
2005-07-27 11:10:00,91.329,91.347,91.324,91.337,437631785.0
2005-07-27 11:11:00,91.342,91.354,91.338,91.338,449754417.0
2005-07-27 11:12:00,91.345,91.373,91.345,91.371,363687066.0
2005-07-27 11:13:00,91.365,91.382,91.346,91.347,467842489.0
2005-07-27 11:14:00,91.35,91.368,91.346,91.368,427754229.0
2005-07-27 11:15:00,91.378,91.383,91.356,91.363,383727638.0
2005-07-27 11:16:00,91.37,91.37,91.362,91.365,134820761.0
2005-07-27 11:17:00,91.365,91.365,91.351,91.352,116798103.0
2005-07-27 11:18:00,91.35,91.365,91.35,91.355,94073549.0
2005-07-27 11:19:00,91.355,91.377,91.345,91.358,431102212.0
2005-07-27 11:20:00,91.366,91.366,91.325,91.326,462611042.0
2005-07-27 11:21:00,91.318,91.324,91.296,91.324,265534334.0
2005-07-27 11:22:00,91.309,91.322,91.3,91.312,273901987.0
2005-07-27 11:23:00,91.328,91.336,91.322,91.325,116527359.0
2005-07-27 11:24:00,91.323,91.328,91.314,91.328,304670456.0
2005-07-27 11:25:00,91.327,91.327,91.308,91.316,301566434.0
2005-07-27 11:26:00,91.31,91.316,91.293,91.293,661962812.0
2005-07-27 11:27:00,91.292,91.317,91.292,91.309,480708511.0
2005-07-27 11:28:00,91.318,91.331,91.299,91.317,477025746.0
2005-07-27 11:29:00,91.309,91.314,91.288,91.314,461036923.0
2005-07-27 11:30:00,91.313,91.32,91.27,91.32,148936550.0
2005-07-27 11:31:00,91.321,91.321,91.284,91.314,181530287.0
2005-07-27 11:32:00,91.323,91.333,91.32,91.325,401322613.0
2005-07-27 11:33:00,91.331,91.345,91.314,91.345,302873265.0
2005-07-27 11:34:00,91.345,91.351,91.335,91.335,106219252.0
2005-07-27 11:35:00,91.33,91.333,91.315,91.321,373080342.0
2005-07-27 11:36:00,91.325,91.334,91.317,91.33,590049630.0
2005-07-27 11:37:00,91.33,91.335,91.305,91.325,636959594.0
2005-07-27 11:38:00,91.322,91.323,91.306,91.308,354446727.0
2005-07-27 11:39:00,91.305,91.322,91.296,91.316,276167022.0
2005-07-27 11:40:00,91.32,91.32,91.299,91.302,239425385.0
2005-07-27 11:41:00,91.3,91.315,91.3,91.315,88452495.0
2005-07-27 11:42:00,91.294,91.304,91.285,91.285,323400834.0
2005-07-27 11:43:00,91.285,91.285,91.257,91.257,598962451.0
2005-07-27 11:44:00,91.256,91.279,91.254,91.272,517763762.0
2005-07-27 11:45:00,91.274,91.278,91.266,91.271,149922523.0
2005-07-27 11:46:00,91.276,91.279,91.259,91.272,212468501.0
2005-07-27 11:47:00,91.27,91.27,91.243,91.256,362825078.0
2005-07-27 11:48:00,91.241,91.267,91.241,91.267,170911915.0
2005-07-27 11:49:00,91.268,91.268,91.252,91.255,289308732.0
2005-07-27 11:50:00,91.257,91.263,91.232,91.234,208676394.0
2005-07-27 11:51:00,91.239,91.269,91.226,91.245,585881314.0
2005-07-27 11:52:00,91.25,91.265,91.237,91.237,390197196.0
2005-07-27 11:53:00,91.225,91.238,91.191,91.193,418751499.0
2005-07-27 11:54:00,91.203,91.21,91.175,91.175,381283802.0
2005-07-27 11:55:00,91.172,91.184,91.151,91.151,225129984.0
2005-07-27 11:56:00,91.155,91.181,91.143,91.173,301554116.0
2005-07-27 11:57:00,91.167,91.168,91.145,91.164,379236187.0
2005-07-27 11:58:00,91.153,91.167,91.146,91.167,469397757.0
2005-07-27 11:59:00,91.175,91.193,91.146,91.146,262122849.0
2005-07-27 12:00:00,91.135,91.146,91.13,91.145,528128715.0
2005-07-27 12:01:00,91.122,91.143,91.115,91.13,390435675.0
2005-07-27 12:02:00,91.132,91.133,91.104,91.118,189976893.0
2005-07-27 12:03:00,91.117,91.135,91.113,91.132,343040859.0
2005-07-27 12:04:00,91.128,91.128,91.09,91.11,601893916.0
2005-07-27 12:05:00,91.095,91.128,91.095,91.128,415394545.0
2005-07-27 12:06:00,91.127,91.127,91.103,91.105,431188068.0
2005-07-27 12:07:00,91.085,91.085,91.011,91.011,427066011.0
2005-07-27 12:08:00,91.011,91.024,90.987,90.987,493154226.0
2005-07-27 12:09:00,90.997,91.04,90.997,91.002,217758349.0
2005-07-27 12:10:00,91.004,91.028,90.993,90.995,440012602.0
2005-07-27 12:11:00,90.997,91.004,90.886,90.904,171035926.0
2005-07-27 12:12:00,90.907,90.947,90.907,90.94,155323945.0
2005-07-27 12:13:00,90.945,90.956,90.935,90.94,126615539.0
2005-07-27 12:14:00,90.933,90.944,90.925,90.929,323336964.0
2005-07-27 12:15:00,90.945,90.945,90.915,90.915,98197768.0
2005-07-27 12:16:00,90.909,90.911,90.876,90.876,353235733.0
2005-07-27 12:17:00,90.871,90.901,90.871,90.884,97852104.0
2005-07-27 12:18:00,90.888,90.911,90.886,90.907,214396026.0
2005-07-27 12:19:00,90.887,90.917,90.887,90.901,189476889.0
2005-07-27 12:20:00,90.902,90.902,90.885,90.885,46466629.0
2005-07-27 12:21:00,90.855,90.864,90.813,90.813,102275315.0
2005-07-27 12:22:00,90.761,90.781,90.751,90.756,146741334.0
2005-07-27 12:23:00,90.747,90.748,90.73,90.733,325869324.0
2005-07-27 12:24:00,90.707,90.737,90.694,90.737,293410987.0
2005-07-27 12:25:00,90.748,90.766,90.743,90.755,196794539.0
2005-07-27 12:26:00,90.745,90.745,90.707,90.733,139660565.0
2005-07-27 12:27:00,90.736,90.736,90.711,90.725,122256621.0
2005-07-27 12:28:00,90.739,90.744,90.718,90.718,161506423.0
2005-07-27 12:29:00,90.717,90.74,90.711,90.72,91866386.0
2005-07-27 12:30:00,90.726,90.726,90.701,90.724,305687857.0
2005-07-27 12:31:00,90.733,90.75,90.722,90.747,156267565.0
2005-07-27 12:32:00,90.761,90.774,90.761,90.772,171587857.0
2005-07-27 12:33:00,90.777,90.821,90.777,90.81,318627565.0
2005-07-27 12:34:00,90.822,90.831,90.814,90.823,102453024.0
2005-07-27 12:35:00,90.829,90.844,90.829,90.839,209257058.0
2005-07-27 12:36:00,90.847,90.856,90.832,90.856,274216564.0
2005-07-27 12:37:00,90.864,90.874,90.849,90.871,120239273.0
2005-07-27 12:38:00,90.876,90.898,90.869,90.889,408902260.0
2005-07-27 12:39:00,90.889,90.914,90.878,90.914,144106575.0
2005-07-27 12:40:00,90.912,90.912,90.901,90.904,128560336.0
2005-07-27 12:41:00,90.891,90.903,90.865,90.87,336183964.0
2005-07-27 12:42:00,90.892,90.922,90.891,90.907,736049686.0
2005-07-27 12:43:00,90.908,90.925,90.906,90.911,526476068.0
2005-07-27 12:44:00,90.923,90.923,90.902,90.902,319867484.0
2005-07-27 12:45:00,90.923,90.936,90.914,90.918,527976050.0
2005-07-27 12:46:00,90.927,90.945,90.914,90.925,391142964.0
2005-07-27 12:47:00,90.925,90.947,90.921,90.935,289169038.0
2005-07-27 12:48:00,90.949,90.949,90.924,90.942,165063937.0
2005-07-27 12:49:00,90.939,90.948,90.933,90.944,394955887.0
2005-07-27 12:50:00,90.952,91.005,90.952,90.988,411252600.0
2005-07-27 12:51:00,91.005,91.012,90.997,91.004,298591215.0
2005-07-27 12:52:00,90.997,90.998,90.966,90.998,363344379.0
2005-07-27 12:53:00,90.993,90.993,90.957,90.967,580186038.0
2005-07-27 12:54:00,90.968,90.983,90.957,90.957,159444296.0
2005-07-27 12:55:00,90.953,90.953,90.914,90.916,228821675.0
2005-07-27 12:56:00,90.91,90.913,90.889,90.889,125413003.0
2005-07-27 12:57:00,90.91,90.929,90.904,90.92,401761625.0
2005-07-27 12:58:00,90.925,90.925,90.889,90.889,572154650.0
2005-07-27 12:59:00,90.882,90.882,90.808,90.829,341286104.0
2005-07-27 13:00:00,90.862,90.898,90.833,90.878,231916263.0
2005-07-27 13:01:00,90.857,90.907,90.839,90.905,345317500.0
2005-07-27 13:02:00,90.912,90.927,90.874,90.925,498946064.0
2005-07-27 13:03:00,90.943,90.957,90.926,90.94,214334250.0
2005-07-27 13:04:00,90.938,90.955,90.935,90.94,473112882.0
2005-07-27 13:05:00,90.957,90.97,90.951,90.96,583564987.0
2005-07-27 13:06:00,90.957,90.957,90.936,90.957,345882429.0
2005-07-27 13:07:00,90.96,90.976,90.911,90.976,367985305.0
2005-07-27 13:08:00,90.971,90.971,90.948,90.955,466534256.0
2005-07-27 13:09:00,90.952,90.953,90.898,90.95,395827778.0
2005-07-27 13:10:00,90.954,90.965,90.949,90.957,286564285.0
2005-07-27 13:11:00,90.953,90.978,90.912,90.975,394265860.0
2005-07-27 13:12:00,90.972,90.976,90.921,90.976,476754073.0
2005-07-27 13:13:00,90.964,90.994,90.963,90.992,216837018.0
2005-07-27 13:14:00,91.003,91.015,90.96,91.003,471253829.0
2005-07-27 13:15:00,91.002,91.007,90.955,91.005,356545189.0
2005-07-27 13:16:00,91.003,91.015,90.955,90.994,563017006.0
2005-07-27 13:17:00,91.001,91.012,90.99,91.012,252163279.0
2005-07-27 13:18:00,91.005,91.015,90.987,91.015,408344467.0
2005-07-27 13:19:00,91.013,91.053,91.013,91.036,450007820.0
2005-07-27 13:20:00,91.037,91.05,91.025,91.025,486546616.0
2005-07-27 13:21:00,91.015,91.039,91.015,91.038,289924187.0
2005-07-27 13:22:00,91.02,91.034,90.967,91.034,376285802.0
2005-07-27 13:23:00,91.022,91.03,91.004,91.018,214807356.0
2005-07-27 13:24:00,91.019,91.019,90.988,91.007,273123807.0
2005-07-27 13:25:00,91.01,91.04,91.008,91.027,598508910.0
2005-07-27 13:26:00,91.03,91.06,91.03,91.054,421026396.0
2005-07-27 13:27:00,91.074,91.083,91.018,91.018,493230850.0
2005-07-27 13:28:00,91.055,91.06,91.041,91.06,190632789.0
2005-07-27 13:29:00,91.058,91.058,91.016,91.016,64734281.0
2005-07-27 13:30:00,91.025,91.045,91.025,91.045,210672618.0
2005-07-27 13:31:00,91.048,91.048,91.032,91.033,278459463.0
2005-07-27 13:32:00,91.03,91.03,91.0,91.002,370554797.0
2005-07-27 13:33:00,90.997,91.017,90.956,91.005,383886939.0
2005-07-27 13:34:00,91.002,91.002,90.94,90.986,399812303.0
2005-07-27 13:35:00,90.98,90.996,90.925,90.967,391273292.0
2005-07-27 13:36:00,90.971,90.973,90.921,90.952,323794245.0
2005-07-27 13:37:00,90.943,90.954,90.936,90.943,138014557.0
2005-07-27 13:38:00,90.95,90.969,90.943,90.943,381291684.0
2005-07-27 13:39:00,90.95,90.969,90.913,90.958,228305857.0
2005-07-27 13:40:00,90.975,90.975,90.955,90.97,377721897.0
2005-07-27 13:41:00,90.967,90.968,90.948,90.965,137839685.0
2005-07-27 13:42:00,90.959,90.959,90.908,90.95,230961767.0
2005-07-27 13:43:00,90.962,90.97,90.949,90.96,371049728.0
2005-07-27 13:44:00,90.948,90.951,90.89,90.932,228142590.0
2005-07-27 13:45:00,90.948,90.965,90.914,90.962,292984772.0
2005-07-27 13:46:00,90.965,90.981,90.954,90.976,675609624.0
2005-07-27 13:47:00,90.925,90.988,90.925,90.98,678291907.0
2005-07-27 13:48:00,90.927,90.981,90.925,90.971,371865342.0
2005-07-27 13:49:00,90.982,90.989,90.934,90.98,309177278.0
2005-07-27 13:50:00,90.973,90.982,90.96,90.973,363032659.0
2005-07-27 13:51:00,90.977,90.987,90.959,90.959,273238474.0
2005-07-27 13:52:00,90.958,90.963,90.9,90.952,371317415.0
2005-07-27 13:53:00,90.946,90.954,90.899,90.95,377582502.0
2005-07-27 13:54:00,90.971,90.983,90.929,90.965,365901639.0
2005-07-27 13:55:00,90.971,90.981,90.931,90.963,413451120.0
2005-07-27 13:56:00,90.963,90.973,90.915,90.958,397351191.0
2005-07-27 13:57:00,90.968,91.004,90.917,90.917,443349112.0
2005-07-27 13:58:00,90.955,90.964,90.885,90.958,667441724.0
2005-07-27 13:59:00,90.965,90.99,90.935,90.968,632598379.0
2005-07-27 14:00:00,90.964,90.978,90.921,90.955,466955316.0
2005-07-27 14:01:00,90.957,90.975,90.957,90.965,405820658.0
2005-07-27 14:02:00,90.957,90.962,90.903,90.917,367092994.0
2005-07-27 14:03:00,90.915,90.93,90.911,90.913,366089972.0
2005-07-27 14:04:00,90.922,90.922,90.86,90.908,824460438.0
2005-07-27 14:05:00,90.905,90.919,90.855,90.894,486145095.0
2005-07-27 14:06:00,90.862,90.91,90.859,90.897,384806708.0
2005-07-27 14:07:00,90.917,90.935,90.91,90.918,315601964.0
2005-07-27 14:08:00,90.924,90.924,90.901,90.901,400240433.0
2005-07-27 14:09:00,90.901,90.906,90.898,90.898,46755693.0
2005-07-27 14:10:00,90.905,90.907,90.886,90.888,312780002.0
2005-07-27 14:11:00,90.882,90.906,90.824,90.906,161312476.0
2005-07-27 14:12:00,90.9,90.905,90.85,90.895,238151886.0
2005-07-27 14:13:00,90.892,90.892,90.842,90.844,110269670.0
2005-07-27 14:14:00,90.787,90.844,90.775,90.844,106317398.0
2005-07-27 14:15:00,90.858,90.866,90.805,90.846,158453298.0
2005-07-27 14:16:00,90.874,90.899,90.825,90.88,324219044.0
2005-07-27 14:17:00,90.861,90.882,90.829,90.865,212701243.0
2005-07-27 14:18:00,90.858,90.877,90.83,90.866,215437925.0
2005-07-27 14:19:00,90.857,90.871,90.85,90.865,90716691.0
2005-07-27 14:20:00,90.856,90.863,90.837,90.838,225771339.0
2005-07-27 14:21:00,90.809,90.815,90.802,90.815,42038445.0
2005-07-27 14:22:00,90.808,90.831,90.78,90.82,136281242.0
2005-07-27 14:23:00,90.832,90.847,90.832,90.844,144992092.0
2005-07-27 14:24:00,90.861,90.906,90.833,90.906,160552701.0
2005-07-27 14:25:00,90.918,90.919,90.904,90.913,95247102.0
2005-07-27 14:26:00,90.913,90.918,90.903,90.913,293640131.0
2005-07-27 14:27:00,90.919,90.945,90.919,90.928,189882218.0
2005-07-27 14:28:00,90.915,90.915,90.836,90.862,290637166.0
2005-07-27 14:29:00,90.817,90.905,90.817,90.893,312533191.0
2005-07-27 14:30:00,90.851,90.931,90.851,90.898,210747247.0
2005-07-27 14:31:00,90.844,90.903,90.844,90.852,331145083.0
2005-07-27 14:32:00,90.854,90.873,90.812,90.84,221015019.0
2005-07-27 14:33:00,90.835,90.842,90.75,90.807,297877672.0
2005-07-27 14:34:00,90.795,90.799,90.746,90.782,391573941.0
2005-07-27 14:35:00,90.78,90.784,90.735,90.774,453471394.0
2005-07-27 14:36:00,90.767,90.772,90.74,90.74,265881727.0
2005-07-27 14:37:00,90.732,90.749,90.726,90.749,92868002.0
2005-07-27 14:38:00,90.741,90.758,90.736,90.75,84107320.0
2005-07-27 14:39:00,90.74,90.754,90.713,90.713,162748865.0
2005-07-27 14:40:00,90.705,90.729,90.705,90.729,200941260.0
2005-07-27 14:41:00,90.714,90.722,90.701,90.706,208093643.0
2005-07-27 14:42:00,90.715,90.715,90.679,90.679,69113434.0
2005-07-27 14:43:00,90.673,90.69,90.666,90.69,123101971.0
2005-07-27 14:44:00,90.689,90.694,90.662,90.694,181200712.0
2005-07-27 14:45:00,90.686,90.706,90.686,90.697,384843967.0
2005-07-27 14:46:00,90.7,90.716,90.675,90.706,310921256.0
2005-07-27 14:47:00,90.702,90.702,90.688,90.688,133481838.0
2005-07-27 14:48:00,90.68,90.686,90.657,90.668,107851507.0
2005-07-27 14:49:00,90.669,90.69,90.66,90.675,176530597.0
2005-07-27 14:50:00,90.679,90.685,90.623,90.63,113690434.0
2005-07-27 14:51:00,90.638,90.66,90.618,90.653,344169998.0
2005-07-27 14:52:00,90.66,90.68,90.648,90.66,336351874.0
2005-07-27 14:53:00,90.668,90.668,90.606,90.606,109233016.0
2005-07-27 14:54:00,90.608,90.636,90.598,90.613,82370742.0
2005-07-27 14:55:00,90.62,90.64,90.575,90.609,185239165.0
2005-07-27 14:56:00,90.602,90.65,90.584,90.592,225089163.0
2005-07-27 14:57:00,90.57,90.598,90.514,90.578,317269699.0
2005-07-27 14:58:00,90.573,90.586,90.514,90.544,283546065.0
2005-07-27 14:59:00,90.519,90.576,90.495,90.549,595128187.0
2005-07-27 15:00:00,90.542,90.559,90.481,90.529,557323500.0
2005-07-27 15:01:00,90.533,90.566,90.533,90.535,150715725.0
2005-07-27 15:02:00,90.541,90.571,90.532,90.555,276675269.0
2005-07-27 15:03:00,90.568,90.581,90.559,90.574,71580635.0
2005-07-27 15:04:00,90.572,90.603,90.572,90.603,64402555.0
2005-07-27 15:05:00,90.592,90.625,90.592,90.596,267212926.0
2005-07-27 15:06:00,90.605,90.62,90.604,90.617,102276591.0
2005-07-27 15:07:00,90.61,90.632,90.593,90.61,183882526.0
2005-07-27 15:08:00,90.604,90.647,90.604,90.643,56568815.0
2005-07-27 15:09:00,90.641,90.649,90.607,90.638,269575388.0
2005-07-27 15:10:00,90.657,90.695,90.654,90.695,136093762.0
2005-07-27 15:11:00,90.68,90.699,90.631,90.691,409338497.0
2005-07-27 15:12:00,90.68,90.725,90.68,90.725,187056350.0
2005-07-27 15:13:00,90.719,90.732,90.693,90.697,217192746.0
2005-07-27 15:14:00,90.711,90.742,90.711,90.728,137110418.0
2005-07-27 15:15:00,90.736,90.736,90.698,90.698,430509817.0
2005-07-27 15:16:00,90.712,90.724,90.706,90.706,201288405.0
2005-07-27 15:17:00,90.688,90.702,90.684,90.693,190493326.0
2005-07-27 15:18:00,90.688,90.688,90.672,90.675,114409170.0
2005-07-27 15:19:00,90.657,90.677,90.657,90.676,74208414.0
2005-07-27 15:20:00,90.672,90.69,90.655,90.69,191288172.0
2005-07-27 15:21:00,90.683,90.745,90.683,90.745,172183711.0
2005-07-27 15:22:00,90.753,90.764,90.746,90.759,114983855.0
2005-07-27 15:23:00,90.752,90.754,90.73,90.731,229984114.0
2005-07-27 15:24:00,90.723,90.727,90.714,90.716,124807013.0
2005-07-27 15:25:00,90.723,90.737,90.719,90.729,86965857.0
2005-07-27 15:26:00,90.718,90.718,90.692,90.697,114266374.0
2005-07-27 15:27:00,90.667,90.667,90.612,90.621,63533425.0
2005-07-27 15:28:00,90.619,90.62,90.603,90.62,93679763.0
2005-07-27 15:29:00,90.642,90.665,90.595,90.665,111903630.0
2005-07-27 15:30:00,90.673,90.682,90.651,90.673,114723302.0
2005-07-27 15:31:00,90.667,90.667,90.647,90.659,52697984.0
2005-07-27 15:32:00,90.651,90.651,90.621,90.636,66487968.0
2005-07-27 15:33:00,90.625,90.636,90.604,90.625,223481184.0
2005-07-27 15:34:00,90.614,90.635,90.609,90.632,127680216.0
2005-07-27 15:35:00,90.635,90.653,90.634,90.645,87617148.0
2005-07-27 15:36:00,90.647,90.649,90.632,90.645,93726699.0
2005-07-27 15:37:00,90.652,90.689,90.652,90.684,98724767.0
2005-07-27 15:38:00,90.693,90.695,90.67,90.675,102123046.0
2005-07-27 15:39:00,90.692,90.694,90.662,90.662,94574491.0
2005-07-27 15:40:00,90.652,90.678,90.652,90.66,213688906.0
2005-07-27 15:41:00,90.661,90.722,90.661,90.71,85216430.0
2005-07-27 15:42:00,90.724,90.756,90.724,90.745,45738207.0
2005-07-27 15:43:00,90.743,90.775,90.743,90.775,95794658.0
2005-07-27 15:44:00,90.76,90.773,90.752,90.765,113350708.0
2005-07-27 15:45:00,90.773,90.773,90.726,90.73,213181283.0
2005-07-27 15:46:00,90.752,90.774,90.734,90.772,274180918.0
2005-07-27 15:47:00,90.77,90.775,90.751,90.755,188975097.0
2005-07-27 15:48:00,90.75,90.757,90.742,90.752,82401343.0
2005-07-27 15:49:00,90.753,90.769,90.738,90.738,81966996.0
2005-07-27 15:50:00,90.749,90.752,90.727,90.727,94633482.0
2005-07-27 15:51:00,90.739,90.748,90.72,90.744,413947872.0
2005-07-27 15:52:00,90.754,90.764,90.749,90.76,278877138.0
2005-07-27 15:53:00,90.77,90.803,90.77,90.797,29841666.0
2005-07-27 15:54:00,90.8,90.807,90.759,90.795,214955547.0
2005-07-27 15:55:00,90.814,90.85,90.805,90.85,214037343.0
2005-07-27 15:56:00,90.854,90.889,90.849,90.882,412046393.0
2005-07-27 15:57:00,90.879,90.893,90.854,90.854,285698546.0
2005-07-27 15:58:00,90.834,90.834,90.783,90.829,322780865.0
2005-07-27 15:59:00,90.823,90.85,90.8,90.8,168175890.0
2005-07-27 16:00:00,90.829,90.84,90.821,90.831,85456066.0
2005-07-27 16:01:00,90.835,90.839,90.804,90.809,22044524.0
2005-07-27 16:02:00,90.804,90.804,90.771,90.777,170124689.0
2005-07-27 16:03:00,90.769,90.769,90.743,90.755,262292683.0
2005-07-27 16:04:00,90.76,90.76,90.713,90.737,134819030.0
2005-07-27 16:05:00,90.728,90.736,90.725,90.736,48245145.0
2005-07-27 16:06:00,90.745,90.75,90.724,90.727,57406495.0
2005-07-27 16:07:00,90.72,90.73,90.716,90.716,212658059.0
2005-07-27 16:08:00,90.708,90.713,90.693,90.695,101932470.0
2005-07-27 16:09:00,90.69,90.721,90.69,90.715,115560151.0
2005-07-27 16:10:00,90.723,90.758,90.72,90.741,139329093.0
2005-07-27 16:11:00,90.755,90.755,90.737,90.752,259537149.0
2005-07-27 16:12:00,90.753,90.753,90.726,90.731,184625404.0
2005-07-27 16:13:00,90.744,90.749,90.718,90.722,88684535.0
2005-07-27 16:14:00,90.731,90.731,90.701,90.701,18977480.0
2005-07-27 16:15:00,90.695,90.727,90.695,90.712,38293563.0
2005-07-27 16:16:00,90.71,90.714,90.694,90.704,136918256.0
2005-07-27 16:17:00,90.695,90.717,90.695,90.7,130849072.0
2005-07-27 16:18:00,90.691,90.701,90.681,90.689,63254603.0
2005-07-27 16:19:00,90.691,90.708,90.688,90.705,85052302.0
2005-07-27 16:20:00,90.715,90.743,90.715,90.742,82450764.0
2005-07-27 16:21:00,90.744,90.744,90.711,90.721,123908689.0
2005-07-27 16:22:00,90.724,90.734,90.683,90.722,146426799.0
2005-07-27 16:23:00,90.761,90.785,90.742,90.772,143429933.0
2005-07-27 16:24:00,90.803,90.861,90.803,90.855,166953072.0
2005-07-27 16:25:00,90.847,90.872,90.811,90.812,109290219.0
2005-07-27 16:26:00,90.811,90.862,90.811,90.862,110021792.0
2005-07-27 16:27:00,90.872,90.888,90.817,90.866,211060398.0
2005-07-27 16:28:00,90.871,90.874,90.859,90.871,99458730.0
2005-07-27 16:29:00,90.863,90.867,90.85,90.85,226646548.0
2005-07-27 16:30:00,90.836,90.838,90.811,90.816,119936042.0
2005-07-27 16:31:00,90.812,90.826,90.765,90.82,218669720.0
2005-07-27 16:32:00,90.831,90.843,90.812,90.837,123682623.0
2005-07-27 16:33:00,90.847,90.857,90.846,90.851,135181759.0
2005-07-27 16:34:00,90.841,90.854,90.831,90.845,89021145.0
2005-07-27 16:35:00,90.856,90.889,90.831,90.889,222368880.0
2005-07-27 16:36:00,90.895,90.922,90.848,90.882,348689692.0
2005-07-27 16:37:00,90.883,90.883,90.86,90.86,37296918.0
2005-07-27 16:38:00,90.867,90.898,90.843,90.893,256031049.0
2005-07-27 16:39:00,90.893,90.918,90.88,90.918,95250495.0
2005-07-27 16:40:00,90.942,90.954,90.923,90.951,93262912.0
2005-07-27 16:41:00,90.962,90.962,90.926,90.926,66669823.0
2005-07-27 16:42:00,90.915,90.94,90.904,90.924,181636073.0
2005-07-27 16:43:00,90.909,90.936,90.886,90.936,86428951.0
2005-07-27 16:44:00,90.941,90.963,90.923,90.963,87508165.0
2005-07-27 16:45:00,90.975,90.99,90.967,90.982,165648039.0
2005-07-27 16:46:00,90.971,90.971,90.941,90.964,128769301.0
2005-07-27 16:47:00,90.938,90.938,90.907,90.917,96147605.0
2005-07-27 16:48:00,90.855,90.926,90.855,90.926,152973935.0
2005-07-27 16:49:00,90.938,90.938,90.905,90.929,182669949.0
2005-07-27 16:50:00,90.915,90.938,90.915,90.938,76548776.0
2005-07-27 16:51:00,90.917,90.925,90.912,90.916,120365304.0
2005-07-27 16:52:00,90.911,90.915,90.901,90.915,178534528.0
2005-07-27 16:53:00,90.91,90.91,90.875,90.892,125815890.0
2005-07-27 16:54:00,90.893,90.899,90.886,90.887,110396154.0
2005-07-27 16:55:00,90.88,90.894,90.879,90.879,90502610.0
2005-07-27 16:56:00,90.872,90.881,90.852,90.852,302414907.0
2005-07-27 16:57:00,90.857,90.857,90.85,90.855,95561656.0
2005-07-27 16:58:00,90.846,90.846,90.821,90.822,91420583.0
2005-07-27 16:59:00,90.816,90.824,90.804,90.809,65309277.0
2005-07-27 17:00:00,90.804,90.807,90.78,90.807,33414846.0
2005-07-27 17:01:00,90.8,90.805,90.775,90.798,213815091.0
2005-07-27 17:02:00,90.792,90.793,90.75,90.78,94125182.0
2005-07-27 17:03:00,90.79,90.814,90.788,90.805,211410168.0
2005-07-27 17:04:00,90.801,90.803,90.742,90.768,139535660.0
2005-07-27 17:05:00,90.781,90.8,90.781,90.8,116663909.0
2005-07-27 17:06:00,90.797,90.81,90.795,90.803,95340194.0
2005-07-27 17:07:00,90.813,90.817,90.772,90.817,76250644.0
2005-07-27 17:08:00,90.821,90.838,90.816,90.817,130481733.0
2005-07-27 17:09:00,90.815,90.837,90.796,90.796,203975529.0
2005-07-27 17:10:00,90.797,90.824,90.764,90.817,161365761.0
2005-07-27 17:11:00,90.811,90.83,90.811,90.83,18386647.0
2005-07-27 17:12:00,90.835,90.849,90.826,90.849,82772393.0
2005-07-27 17:13:00,90.85,90.865,90.85,90.855,49678229.0
2005-07-27 17:14:00,90.849,90.849,90.831,90.845,65488035.0
2005-07-27 17:15:00,90.856,90.872,90.854,90.854,124606145.0
2005-07-27 17:16:00,90.858,90.873,90.855,90.863,133241308.0
2005-07-27 17:17:00,90.852,90.852,90.839,90.846,161685046.0
2005-07-27 17:18:00,90.852,90.856,90.84,90.852,95794248.0
2005-07-27 17:19:00,90.865,90.865,90.852,90.86,69362901.0
2005-07-27 17:20:00,90.865,90.865,90.846,90.859,121023081.0
2005-07-27 17:21:00,90.868,90.88,90.866,90.873,249034567.0
2005-07-27 17:22:00,90.868,90.877,90.857,90.86,100422729.0
2005-07-27 17:23:00,90.862,90.862,90.846,90.858,161682201.0
2005-07-27 17:24:00,90.857,90.883,90.849,90.883,128858728.0
2005-07-27 17:25:00,90.893,90.893,90.874,90.878,232393432.0
2005-07-27 17:26:00,90.871,90.911,90.871,90.875,250871600.0
2005-07-27 17:27:00,90.868,90.868,90.822,90.858,194862521.0
2005-07-27 17:28:00,90.856,90.87,90.806,90.864,153254006.0
2005-07-27 17:29:00,90.864,90.865,90.812,90.849,118449969.0
2005-07-27 17:30:00,90.842,90.842,90.794,90.836,34481737.0
2005-07-27 17:31:00,90.847,90.864,90.821,90.86,123296653.0
2005-07-27 17:32:00,90.86,90.895,90.856,90.895,83536346.0
2005-07-27 17:33:00,90.905,90.967,90.905,90.967,104939055.0
2005-07-27 17:34:00,90.984,91.035,90.984,91.024,85228943.0
2005-07-27 17:35:00,91.021,91.021,90.981,90.981,137739335.0
2005-07-27 17:36:00,90.971,90.971,90.953,90.958,62379376.0
2005-07-27 17:37:00,90.969,90.976,90.918,90.944,140109335.0
2005-07-27 17:38:00,90.933,90.937,90.881,90.937,150636143.0
2005-07-27 17:39:00,90.936,90.948,90.936,90.944,71135325.0
2005-07-27 17:40:00,90.95,90.955,90.943,90.948,100062732.0
2005-07-27 17:41:00,90.933,90.934,90.927,90.928,95768836.0
2005-07-27 17:42:00,90.922,90.934,90.919,90.931,82287555.0
2005-07-27 17:43:00,90.926,90.939,90.92,90.926,213624624.0
2005-07-27 17:44:00,90.928,90.929,90.915,90.921,85579787.0
2005-07-27 17:45:00,90.926,90.965,90.902,90.902,179849110.0
2005-07-27 17:46:00,90.938,90.939,90.878,90.934,250623030.0
2005-07-27 17:47:00,90.895,90.959,90.895,90.895,178941930.0
2005-07-27 17:48:00,90.933,90.933,90.894,90.894,192343272.0
2005-07-27 17:49:00,90.903,90.916,90.867,90.867,104158727.0
2005-07-27 17:50:00,90.868,90.932,90.868,90.901,164814880.0
2005-07-27 17:51:00,90.9,90.905,90.89,90.905,88579211.0
2005-07-27 17:52:00,90.908,90.917,90.907,90.907,71729514.0
2005-07-27 17:53:00,90.894,90.932,90.885,90.93,85889766.0
2005-07-27 17:54:00,90.929,90.981,90.926,90.981,61492256.0
2005-07-27 17:55:00,90.983,90.985,90.96,90.965,190750383.0
2005-07-27 17:56:00,90.959,90.964,90.948,90.953,100136122.0
2005-07-27 17:57:00,90.935,90.956,90.935,90.947,54128050.0
2005-07-27 17:58:00,90.947,90.968,90.943,90.968,42296573.0
2005-07-27 17:59:00,90.963,90.964,90.948,90.949,304377984.0
2005-07-27 18:00:00,90.952,90.966,90.938,90.962,284377006.0
2005-07-27 18:01:00,90.963,90.992,90.945,90.975,222857699.0
2005-07-27 18:02:00,90.962,90.969,90.955,90.96,105431789.0
2005-07-27 18:03:00,90.972,90.984,90.961,90.971,185693669.0
2005-07-27 18:04:00,90.97,90.978,90.916,90.957,133147713.0
2005-07-27 18:05:00,90.948,90.957,90.948,90.949,120755169.0
2005-07-27 18:06:00,90.948,90.975,90.935,90.966,111875799.0
2005-07-27 18:07:00,90.989,90.989,90.952,90.952,82356353.0
2005-07-27 18:08:00,90.95,90.968,90.916,90.948,245378414.0
2005-07-27 18:09:00,90.942,90.95,90.895,90.945,158093955.0
2005-07-27 18:10:00,90.946,90.956,90.898,90.953,126450037.0
2005-07-27 18:11:00,90.96,90.975,90.921,90.972,92694975.0
2005-07-27 18:12:00,90.967,90.972,90.96,90.962,331053958.0
2005-07-27 18:13:00,90.959,90.972,90.954,90.972,255472713.0
2005-07-27 18:14:00,90.971,90.983,90.971,90.98,82354721.0
2005-07-27 18:15:00,90.99,91.006,90.99,90.998,108903998.0
2005-07-27 18:16:00,91.01,91.054,91.01,91.045,82984399.0
2005-07-27 18:17:00,91.05,91.064,91.033,91.048,186371158.0
2005-07-27 18:18:00,91.044,91.054,91.027,91.054,156411374.0
2005-07-27 18:19:00,91.047,91.047,91.029,91.029,38484428.0
2005-07-27 18:20:00,90.996,91.064,90.996,91.049,121437827.0
2005-07-27 18:21:00,91.037,91.037,91.02,91.03,96344379.0
2005-07-27 18:22:00,91.041,91.055,91.021,91.055,124426231.0
2005-07-27 18:23:00,91.069,91.09,91.067,91.077,97402277.0
2005-07-27 18:24:00,91.074,91.086,91.06,91.06,55754353.0
2005-07-27 18:25:00,91.054,91.057,91.013,91.013,67533161.0
2005-07-27 18:26:00,91.02,91.022,91.017,91.018,89273674.0
2005-07-27 18:27:00,91.002,91.008,90.989,90.989,84101330.0
2005-07-27 18:28:00,90.995,91.004,90.982,91.004,67302957.0
2005-07-27 18:29:00,91.003,91.005,90.988,90.995,126239205.0
2005-07-27 18:30:00,90.986,90.989,90.958,90.964,77737204.0
2005-07-27 18:31:00,90.961,90.971,90.952,90.963,93775400.0
2005-07-27 18:32:00,90.966,90.969,90.951,90.963,80748723.0
2005-07-27 18:33:00,90.952,90.963,90.936,90.955,64721851.0
2005-07-27 18:34:00,90.95,90.95,90.94,90.942,98682863.0
2005-07-27 18:35:00,90.949,90.963,90.948,90.962,111872189.0
2005-07-27 18:36:00,90.963,90.963,90.936,90.94,66900667.0
2005-07-27 18:37:00,90.948,90.99,90.948,90.984,103777002.0
2005-07-27 18:38:00,90.988,90.993,90.976,90.977,111396971.0
2005-07-27 18:39:00,90.972,90.972,90.952,90.958,103497229.0
2005-07-27 18:40:00,90.934,90.966,90.934,90.952,128476145.0
2005-07-27 18:41:00,90.959,90.972,90.949,90.972,118667871.0
2005-07-27 18:42:00,90.96,90.96,90.946,90.958,108917487.0
2005-07-27 18:43:00,90.957,90.957,90.938,90.938,135489698.0
2005-07-27 18:44:00,90.927,90.944,90.926,90.939,79885873.0
2005-07-27 18:45:00,90.944,90.956,90.942,90.943,93570532.0
2005-07-27 18:46:00,90.951,90.96,90.948,90.95,120475827.0
2005-07-27 18:47:00,90.957,90.967,90.948,90.959,72495032.0
2005-07-27 18:48:00,90.92,90.977,90.92,90.961,145743808.0
2005-07-27 18:49:00,90.968,90.968,90.938,90.95,80879951.0
2005-07-27 18:50:00,90.947,90.97,90.947,90.956,57911667.0
2005-07-27 18:51:00,90.957,90.971,90.951,90.963,64358316.0
2005-07-27 18:52:00,90.964,90.976,90.913,90.976,98717744.0
2005-07-27 18:53:00,90.978,90.98,90.97,90.97,229039952.0
2005-07-27 18:54:00,90.97,90.98,90.97,90.975,36295318.0
2005-07-27 18:55:00,90.972,90.975,90.97,90.975,157029452.0
2005-07-27 18:56:00,90.968,90.968,90.95,90.961,132153081.0
2005-07-27 18:57:00,90.955,90.966,90.938,90.966,94387821.0
2005-07-27 18:58:00,90.962,90.965,90.949,90.965,128882090.0
2005-07-27 18:59:00,90.958,90.969,90.95,90.951,184325028.0
2005-07-27 19:00:00,90.945,90.95,90.935,90.94,138944228.0
2005-07-27 19:01:00,90.938,90.939,90.932,90.939,65574596.0
2005-07-27 19:02:00,90.928,90.942,90.909,90.929,171479349.0
2005-07-27 19:03:00,90.923,90.923,90.904,90.916,48826595.0
2005-07-27 19:04:00,90.916,90.932,90.913,90.914,156330361.0
2005-07-27 19:05:00,90.92,90.928,90.906,90.911,52256903.0
2005-07-27 19:06:00,90.902,90.902,90.888,90.89,132544657.0
2005-07-27 19:07:00,90.881,90.885,90.864,90.865,76212508.0
2005-07-27 19:08:00,90.863,90.868,90.85,90.864,159242531.0
2005-07-27 19:09:00,90.878,90.882,90.867,90.867,72115989.0
2005-07-27 19:10:00,90.881,90.892,90.873,90.876,98590177.0
2005-07-27 19:11:00,90.872,90.892,90.867,90.87,127059418.0
2005-07-27 19:12:00,90.858,90.866,90.842,90.861,73989287.0
2005-07-27 19:13:00,90.867,90.867,90.849,90.849,77675044.0
2005-07-27 19:14:00,90.852,90.852,90.834,90.834,92724057.0
2005-07-27 19:15:00,90.835,90.875,90.835,90.864,82913879.0
2005-07-27 19:16:00,90.891,90.895,90.87,90.884,184945179.0
2005-07-27 19:17:00,90.877,90.877,90.845,90.872,152141521.0
2005-07-27 19:18:00,90.869,90.879,90.857,90.857,88372764.0
2005-07-27 19:19:00,90.878,90.896,90.871,90.888,97403736.0
2005-07-27 19:20:00,90.896,90.896,90.871,90.883,101990782.0
2005-07-27 19:21:00,90.909,90.909,90.883,90.885,365742021.0
2005-07-27 19:22:00,90.893,90.893,90.875,90.886,161955141.0
2005-07-27 19:23:00,90.884,90.902,90.884,90.891,121523349.0
2005-07-27 19:24:00,90.891,90.902,90.885,90.898,154094947.0
2005-07-27 19:25:00,90.885,90.91,90.885,90.895,131713783.0
2005-07-27 19:26:00,90.899,90.915,90.899,90.904,148071284.0
2005-07-27 19:27:00,90.909,90.912,90.896,90.896,40187319.0
2005-07-27 19:28:00,90.898,90.924,90.898,90.923,95518319.0
2005-07-27 19:29:00,90.912,90.922,90.9,90.922,148402602.0
2005-07-27 19:30:00,90.936,90.936,90.922,90.934,95904476.0
2005-07-27 19:31:00,90.918,90.931,90.905,90.915,152324359.0
2005-07-27 19:32:00,90.92,90.938,90.914,90.914,201757363.0
2005-07-27 19:33:00,90.92,90.92,90.905,90.915,64212673.0
2005-07-27 19:34:00,90.917,90.939,90.917,90.923,136774324.0
2005-07-27 19:35:00,90.916,90.931,90.909,90.931,106076306.0
2005-07-27 19:36:00,90.944,90.965,90.944,90.945,193164018.0
2005-07-27 19:37:00,90.955,90.966,90.95,90.95,53230246.0
2005-07-27 19:38:00,90.947,90.948,90.936,90.936,84228650.0
2005-07-27 19:39:00,90.939,90.948,90.921,90.927,27392629.0
2005-07-27 19:40:00,90.91,90.947,90.908,90.947,48607862.0
2005-07-27 19:41:00,90.94,90.94,90.917,90.933,70026258.0
2005-07-27 19:42:00,90.94,90.94,90.91,90.921,72538039.0
2005-07-27 19:43:00,90.922,90.932,90.912,90.932,258898435.0
2005-07-27 19:44:00,90.936,90.951,90.922,90.933,148434471.0
2005-07-27 19:45:00,90.909,90.918,90.89,90.918,28143011.0
2005-07-27 19:46:00,90.905,90.947,90.901,90.929,98354971.0
2005-07-27 19:47:00,90.94,90.947,90.923,90.947,63107729.0
2005-07-27 19:48:00,90.947,90.961,90.947,90.961,101434909.0
2005-07-27 19:49:00,90.942,90.942,90.914,90.931,316223893.0
2005-07-27 19:50:00,90.938,90.949,90.923,90.923,181787186.0
2005-07-27 19:51:00,90.93,90.948,90.93,90.947,75950912.0
2005-07-27 19:52:00,90.946,90.946,90.912,90.918,28734935.0
2005-07-27 19:53:00,90.926,90.931,90.911,90.918,55926751.0
2005-07-27 19:54:00,90.923,90.947,90.923,90.934,52911852.0
2005-07-27 19:55:00,90.945,90.969,90.934,90.934,109495460.0
2005-07-27 19:56:00,90.917,90.926,90.915,90.917,110005590.0
2005-07-27 19:57:00,90.913,90.921,90.906,90.906,45163680.0
2005-07-27 19:58:00,90.911,90.921,90.907,90.91,42738788.0
2005-07-27 19:59:00,90.913,90.921,90.909,90.912,67692995.0
2005-07-27 20:00:00,90.915,90.917,90.903,90.912,38770907.0
2005-07-27 20:01:00,90.911,90.924,90.911,90.919,59356944.0
2005-07-27 20:02:00,90.925,90.933,90.895,90.912,141612277.0
2005-07-27 20:03:00,90.914,90.934,90.913,90.922,113088067.0
2005-07-27 20:04:00,90.909,90.933,90.907,90.933,96325981.0
2005-07-27 20:05:00,90.937,90.945,90.902,90.94,130387512.0
2005-07-27 20:06:00,90.937,90.96,90.935,90.935,90060632.0
2005-07-27 20:07:00,90.94,90.945,90.931,90.931,98995356.0
2005-07-27 20:08:00,90.943,90.943,90.921,90.933,116360955.0
2005-07-27 20:09:00,90.94,90.942,90.914,90.919,95175184.0
2005-07-27 20:10:00,90.913,90.928,90.913,90.918,80259069.0
2005-07-27 20:11:00,90.917,90.93,90.911,90.93,84032004.0
2005-07-27 20:12:00,90.926,90.94,90.891,90.891,71876720.0
2005-07-27 20:13:00,90.913,90.915,90.906,90.906,34529221.0
2005-07-27 20:14:00,90.923,90.927,90.915,90.922,95676408.0
2005-07-27 20:15:00,90.92,90.926,90.917,90.926,28679791.0
2005-07-27 20:16:00,90.929,90.941,90.913,90.941,146581132.0
2005-07-27 20:17:00,90.94,90.954,90.94,90.947,95401359.0
2005-07-27 20:18:00,90.944,90.944,90.914,90.914,75127280.0
2005-07-27 20:19:00,90.911,90.922,90.905,90.906,39915061.0
2005-07-27 20:20:00,90.907,90.917,90.889,90.917,248648707.0
2005-07-27 20:21:00,90.917,90.941,90.917,90.941,83715668.0
2005-07-27 20:22:00,90.937,90.937,90.893,90.893,100154508.0
2005-07-27 20:23:00,90.877,90.878,90.863,90.863,16656985.0
2005-07-27 20:24:00,90.859,90.882,90.859,90.874,81619290.0
2005-07-27 20:25:00,90.879,90.893,90.879,90.883,59782145.0
2005-07-27 20:26:00,90.873,90.88,90.868,90.873,86834940.0
2005-07-27 20:27:00,90.875,90.889,90.874,90.889,86530213.0
2005-07-27 20:28:00,90.887,90.892,90.861,90.892,200002449.0
2005-07-27 20:29:00,90.885,90.897,90.881,90.897,123554161.0
2005-07-27 20:30:00,90.9,90.912,90.888,90.89,123754250.0
2005-07-27 20:31:00,90.871,90.918,90.871,90.891,62431139.0
2005-07-27 20:32:00,90.908,90.91,90.895,90.91,42971944.0
2005-07-27 20:33:00,90.912,90.933,90.912,90.912,77871189.0
2005-07-27 20:34:00,90.913,90.931,90.913,90.931,101517353.0
2005-07-27 20:35:00,90.932,90.947,90.888,90.935,107617518.0
2005-07-27 20:36:00,90.932,90.951,90.931,90.951,79788575.0
2005-07-27 20:37:00,90.943,90.946,90.935,90.935,73660184.0
2005-07-27 20:38:00,90.931,90.94,90.911,90.911,78602146.0
2005-07-27 20:39:00,90.915,90.93,90.91,90.923,76588696.0
2005-07-27 20:40:00,90.912,90.912,90.883,90.883,86103894.0
2005-07-27 20:41:00,90.882,90.904,90.882,90.904,88921070.0
2005-07-27 20:42:00,90.9,90.908,90.899,90.899,63953264.0
2005-07-27 20:43:00,90.884,90.901,90.883,90.901,90703073.0
2005-07-27 20:44:00,90.883,90.885,90.846,90.846,76666336.0
2005-07-27 20:45:00,90.838,90.838,90.817,90.818,116970227.0
2005-07-27 20:46:00,90.816,90.836,90.805,90.835,39202125.0
2005-07-27 20:47:00,90.83,90.83,90.795,90.795,139970670.0
2005-07-27 20:48:00,90.804,90.818,90.768,90.815,74303742.0
2005-07-27 20:49:00,90.817,90.819,90.799,90.802,67364135.0
2005-07-27 20:50:00,90.812,90.812,90.794,90.804,96829143.0
2005-07-27 20:51:00,90.794,90.794,90.77,90.785,66849341.0
2005-07-27 20:52:00,90.772,90.772,90.741,90.741,72337528.0
2005-07-27 20:53:00,90.738,90.738,90.722,90.731,96191271.0
2005-07-27 20:54:00,90.725,90.733,90.71,90.733,53183049.0
2005-07-27 20:55:00,90.747,90.747,90.729,90.737,50878247.0
2005-07-27 20:56:00,90.74,90.749,90.733,90.74,292078979.0
2005-07-27 20:57:00,90.737,90.743,90.731,90.736,73136925.0
2005-07-27 20:58:00,90.729,90.729,90.714,90.728,68912057.0
2005-07-27 20:59:00,90.736,90.751,90.731,90.751,94962820.0
2005-07-27 21:00:00,90.762,90.77,90.75,90.75,87054233.0
2005-07-27 21:01:00,90.752,90.759,90.738,90.752,29766489.0
2005-07-27 21:02:00,90.758,90.762,90.744,90.756,171927320.0
2005-07-27 21:03:00,90.747,90.76,90.747,90.755,90278411.0
2005-07-27 21:04:00,90.756,90.76,90.751,90.76,93485209.0
2005-07-27 21:05:00,90.77,90.788,90.769,90.781,53425970.0
2005-07-27 21:06:00,90.796,90.814,90.796,90.808,76204544.0
2005-07-27 21:07:00,90.803,90.81,90.801,90.81,49629627.0
2005-07-27 21:08:00,90.803,90.816,90.792,90.792,93292020.0
2005-07-27 21:09:00,90.795,90.81,90.792,90.792,58694832.0
2005-07-27 21:10:00,90.795,90.823,90.773,90.805,128622614.0
2005-07-27 21:11:00,90.809,90.832,90.809,90.817,77425885.0
2005-07-27 21:12:00,90.813,90.832,90.792,90.818,105750831.0
2005-07-27 21:13:00,90.815,90.834,90.815,90.815,196954583.0
2005-07-27 21:14:00,90.828,90.839,90.824,90.835,49908855.0
2005-07-27 21:15:00,90.843,90.862,90.841,90.862,115974331.0
2005-07-27 21:16:00,90.863,90.906,90.861,90.89,57814218.0
2005-07-27 21:17:00,90.891,90.891,90.849,90.849,89307957.0
2005-07-27 21:18:00,90.864,90.882,90.864,90.882,107329849.0
2005-07-27 21:19:00,90.875,90.905,90.867,90.877,128277738.0
2005-07-27 21:20:00,90.872,90.882,90.866,90.882,64570132.0
2005-07-27 21:21:00,90.876,90.882,90.87,90.882,51631618.0
2005-07-27 21:22:00,90.886,90.893,90.88,90.883,42804576.0
2005-07-27 21:23:00,90.89,90.898,90.883,90.898,36720911.0
2005-07-27 21:24:00,90.878,90.882,90.865,90.873,52585467.0
2005-07-27 21:25:00,90.874,90.898,90.865,90.898,12733099.0
2005-07-27 21:26:00,90.921,90.93,90.904,90.93,93919387.0
2005-07-27 21:27:00,90.928,90.928,90.9,90.9,160841047.0
2005-07-27 21:28:00,90.91,90.92,90.889,90.889,124134712.0
2005-07-27 21:29:00,90.89,90.89,90.875,90.885,48703378.0
2005-07-27 21:30:00,90.895,90.895,90.89,90.895,61613766.0
2005-07-27 21:31:00,90.891,90.891,90.862,90.864,43308884.0
2005-07-27 21:32:00,90.859,90.871,90.855,90.857,119869147.0
2005-07-27 21:33:00,90.877,90.882,90.862,90.862,133961983.0
2005-07-27 21:34:00,90.867,90.882,90.858,90.862,76543788.0
2005-07-27 21:35:00,90.849,90.854,90.831,90.835,137243351.0
2005-07-27 21:36:00,90.842,90.851,90.842,90.851,51895966.0
2005-07-27 21:37:00,90.848,90.848,90.839,90.841,155421047.0
2005-07-27 21:38:00,90.842,90.848,90.839,90.848,76380695.0
2005-07-27 21:39:00,90.845,90.852,90.843,90.843,60110765.0
2005-07-27 21:40:00,90.84,90.858,90.84,90.848,65154519.0
2005-07-27 21:41:00,90.86,90.879,90.86,90.865,64284047.0
2005-07-27 21:42:00,90.863,90.876,90.86,90.872,104091960.0
2005-07-27 21:43:00,90.858,90.87,90.851,90.851,28330589.0
2005-07-27 21:44:00,90.861,90.874,90.858,90.874,69204261.0
2005-07-27 21:45:00,90.853,90.874,90.853,90.874,110274937.0
2005-07-27 21:46:00,90.878,90.878,90.854,90.866,87686054.0
2005-07-27 21:47:00,90.85,90.864,90.85,90.853,71659797.0
2005-07-27 21:48:00,90.846,90.856,90.842,90.856,158722679.0
2005-07-27 21:49:00,90.859,90.859,90.82,90.82,104829658.0
2005-07-27 21:50:00,90.813,90.813,90.785,90.788,211958836.0
2005-07-27 21:51:00,90.761,90.761,90.738,90.748,53686401.0
2005-07-27 21:52:00,90.747,90.747,90.72,90.743,173287620.0
2005-07-27 21:53:00,90.745,90.757,90.745,90.75,99902359.0
2005-07-27 21:54:00,90.75,90.759,90.75,90.757,92566408.0
2005-07-27 21:55:00,90.754,90.779,90.753,90.763,236768429.0
2005-07-27 21:56:00,90.771,90.792,90.771,90.788,273937865.0
2005-07-27 21:57:00,90.793,90.797,90.783,90.79,267360480.0
2005-07-27 21:58:00,90.805,90.806,90.792,90.8,306458493.0
2005-07-27 21:59:00,90.799,90.816,90.799,90.81,163460743.0
2005-07-27 22:00:00,90.814,90.817,90.804,90.81,52357640.0
2005-07-27 22:01:00,90.812,90.812,90.801,90.801,60785908.0
2005-07-27 22:02:00,90.818,90.828,90.818,90.828,81848526.0
2005-07-27 22:03:00,90.833,90.84,90.823,90.823,47045473.0
2005-07-27 22:04:00,90.815,90.826,90.798,90.813,115069766.0
2005-07-27 22:05:00,90.812,90.812,90.802,90.802,63578178.0
2005-07-27 22:06:00,90.801,90.814,90.777,90.814,219831136.0
2005-07-27 22:07:00,90.811,90.818,90.807,90.814,36746466.0
2005-07-27 22:08:00,90.818,90.837,90.817,90.837,58576113.0
2005-07-27 22:09:00,90.796,90.834,90.796,90.829,103359601.0
2005-07-27 22:10:00,90.82,90.825,90.815,90.815,97346418.0
2005-07-27 22:11:00,90.819,90.819,90.81,90.815,45142489.0
2005-07-27 22:12:00,90.81,90.81,90.805,90.805,97672597.0
2005-07-27 22:13:00,90.81,90.82,90.81,90.815,87301020.0
2005-07-27 22:14:00,90.82,90.825,90.81,90.825,125476365.0
2005-07-27 22:15:00,90.815,90.837,90.815,90.826,78173741.0
2005-07-27 22:16:00,90.82,90.823,90.818,90.823,79669454.0
2005-07-27 22:17:00,90.808,90.827,90.808,90.82,172211938.0
2005-07-27 22:18:00,90.832,90.832,90.805,90.814,36409741.0
2005-07-27 22:19:00,90.826,90.827,90.805,90.807,77808347.0
2005-07-27 22:20:00,90.813,90.823,90.809,90.823,123259274.0
2005-07-27 22:21:00,90.828,90.834,90.826,90.831,119717874.0
2005-07-27 22:22:00,90.826,90.827,90.807,90.807,81823029.0
2005-07-27 22:23:00,90.814,90.82,90.808,90.82,37747930.0
2005-07-27 22:24:00,90.825,90.83,90.81,90.83,98861910.0
2005-07-27 22:25:00,90.833,90.833,90.826,90.826,26967489.0
2005-07-27 22:26:00,90.817,90.825,90.815,90.825,211966261.0
2005-07-27 22:27:00,90.818,90.838,90.818,90.833,87193433.0
2005-07-27 22:28:00,90.823,90.844,90.82,90.828,134774218.0
2005-07-27 22:29:00,90.82,90.835,90.781,90.829,96094529.0
2005-07-27 22:30:00,90.835,90.84,90.822,90.84,160322300.0
2005-07-27 22:31:00,90.821,90.841,90.821,90.83,68083595.0
2005-07-27 22:32:00,90.833,90.839,90.808,90.83,248188796.0
2005-07-27 22:33:00,90.83,90.833,90.823,90.833,129763434.0
2005-07-27 22:34:00,90.836,90.845,90.828,90.835,193417711.0
2005-07-27 22:35:00,90.835,90.837,90.83,90.835,331986017.0
2005-07-27 22:36:00,90.832,90.836,90.82,90.836,341909026.0
2005-07-27 22:37:00,90.823,90.835,90.818,90.83,204343996.0
2005-07-27 22:38:00,90.844,90.854,90.829,90.838,246615300.0
2005-07-27 22:39:00,90.863,90.863,90.85,90.86,88436312.0
2005-07-27 22:40:00,90.867,90.88,90.867,90.88,19986394.0
2005-07-27 22:41:00,90.887,90.887,90.87,90.882,180119456.0
2005-07-27 22:42:00,90.885,90.888,90.878,90.885,320052310.0
2005-07-27 22:43:00,90.881,90.881,90.872,90.872,34192909.0
2005-07-27 22:44:00,90.868,90.882,90.865,90.882,181160487.0
2005-07-27 22:45:00,90.883,90.883,90.869,90.877,45076452.0
2005-07-27 22:46:00,90.875,90.878,90.87,90.87,84999835.0
2005-07-27 22:47:00,90.876,90.889,90.863,90.876,122046319.0
2005-07-27 22:48:00,90.882,90.89,90.87,90.883,137200431.0
2005-07-27 22:49:00,90.884,90.884,90.876,90.876,105543423.0
2005-07-27 22:50:00,90.878,90.879,90.861,90.869,144905313.0
2005-07-27 22:51:00,90.872,90.881,90.853,90.86,322961297.0
2005-07-27 22:52:00,90.869,90.882,90.867,90.873,60855176.0
2005-07-27 22:53:00,90.865,90.904,90.865,90.904,149292867.0
2005-07-27 22:54:00,90.901,90.901,90.887,90.888,81133169.0
2005-07-27 22:55:00,90.905,90.913,90.894,90.913,216294230.0
2005-07-27 22:56:00,90.921,90.921,90.902,90.902,100198336.0
2005-07-27 22:57:00,90.906,90.916,90.906,90.916,57525583.0
2005-07-27 22:58:00,90.912,90.913,90.907,90.913,82216725.0
2005-07-27 22:59:00,90.915,90.925,90.908,90.915,107887123.0
2005-07-27 23:23:00,90.908,90.912,90.898,90.901,160472083.0
2005-07-27 23:24:00,90.897,90.916,90.885,90.893,203593782.0
2005-07-27 23:25:00,90.893,90.893,90.87,90.89,352345392.0
2005-07-27 23:26:00,90.903,90.931,90.903,90.907,295082980.0
2005-07-27 23:27:00,90.903,90.903,90.899,90.899,42941593.0
2005-07-27 23:28:00,90.901,90.922,90.901,90.922,63385390.0
2005-07-27 23:29:00,90.933,90.933,90.909,90.909,58566187.0
2005-07-27 23:30:00,90.903,90.923,90.902,90.923,134419924.0
2005-07-27 23:31:00,90.925,90.933,90.923,90.932,44209111.0
2005-07-27 23:32:00,90.9,90.924,90.898,90.899,252671651.0
2005-07-27 23:33:00,90.89,90.905,90.89,90.895,23468860.0
2005-07-27 23:34:00,90.897,90.913,90.882,90.882,80912932.0
2005-07-27 23:35:00,90.888,90.888,90.876,90.876,66608274.0
2005-07-27 23:36:00,90.885,90.893,90.884,90.893,67404490.0
2005-07-27 23:37:00,90.886,90.893,90.884,90.89,115916090.0
2005-07-27 23:38:00,90.89,90.89,90.878,90.878,104615646.0
2005-07-27 23:39:00,90.875,90.89,90.875,90.89,28979676.0
2005-07-27 23:40:00,90.9,90.9,90.89,90.895,103758924.0
2005-07-27 23:41:00,90.893,90.902,90.888,90.896,73934160.0
2005-07-27 23:42:00,90.902,90.906,90.868,90.882,54224688.0
2005-07-27 23:43:00,90.89,90.897,90.884,90.897,89457917.0
2005-07-27 23:44:00,90.908,90.911,90.896,90.911,60444722.0
2005-07-27 23:45:00,90.911,90.913,90.903,90.907,23210889.0
2005-07-27 23:46:00,90.89,90.905,90.884,90.905,75593800.0
2005-07-27 23:47:00,90.903,90.907,90.895,90.905,113333668.0
2005-07-27 23:48:00,90.901,90.901,90.881,90.885,165182336.0
2005-07-27 23:49:00,90.887,90.901,90.887,90.893,90764143.0
2005-07-27 23:50:00,90.904,90.925,90.894,90.925,48876295.0
2005-07-27 23:51:00,90.903,90.928,90.903,90.928,167331111.0
2005-07-27 23:52:00,90.918,90.926,90.901,90.907,46443764.0
2005-07-27 23:53:00,90.904,90.92,90.9,90.91,66334811.0
2005-07-27 23:54:00,90.912,90.918,90.906,90.906,27022278.0
2005-07-27 23:55:00,90.903,90.906,90.888,90.888,208954706.0
2005-07-27 23:56:00,90.892,90.903,90.888,90.903,126585971.0
2005-07-27 23:57:00,90.897,90.904,90.883,90.891,446713030.0
2005-07-27 23:58:00,90.892,90.893,90.871,90.881,257957477.0
2005-07-27 23:59:00,90.875,90.89,90.875,90.887,167663715.0
2005-07-28 00:00:00,90.878,90.895,90.878,90.885,137107258.0
2005-07-28 00:01:00,90.88,90.895,90.84,90.885,103960826.0
2005-07-28 00:02:00,90.879,90.901,90.87,90.886,93208224.0
2005-07-28 00:03:00,90.875,90.885,90.875,90.88,87361975.0
2005-07-28 00:04:00,90.887,90.892,90.881,90.887,71874906.0
2005-07-28 00:05:00,90.897,90.917,90.897,90.909,153002118.0
2005-07-28 00:06:00,90.915,90.924,90.903,90.903,85257544.0
2005-07-28 00:07:00,90.904,90.904,90.875,90.892,26636842.0
2005-07-28 00:08:00,90.898,90.898,90.882,90.883,89478761.0
2005-07-28 00:09:00,90.889,90.89,90.878,90.88,129679624.0
2005-07-28 00:10:00,90.896,90.896,90.877,90.885,67127730.0
2005-07-28 00:11:00,90.885,90.889,90.878,90.889,79710902.0
2005-07-28 00:12:00,90.879,90.879,90.859,90.867,158556627.0
2005-07-28 00:13:00,90.853,90.855,90.84,90.855,76735410.0
2005-07-28 00:14:00,90.857,90.857,90.841,90.845,90136704.0
2005-07-28 00:15:00,90.85,90.85,90.835,90.847,239971379.0
2005-07-28 00:16:00,90.844,90.849,90.837,90.839,98418365.0
2005-07-28 00:17:00,90.836,90.847,90.828,90.847,134675812.0
2005-07-28 00:18:00,90.842,90.853,90.829,90.844,289496757.0
2005-07-28 00:19:00,90.846,90.858,90.846,90.847,137278502.0
2005-07-28 00:20:00,90.843,90.862,90.842,90.854,374384090.0
2005-07-28 00:21:00,90.862,90.867,90.853,90.86,83012006.0
2005-07-28 00:22:00,90.864,90.881,90.864,90.867,116969711.0
2005-07-28 00:23:00,90.863,90.873,90.86,90.862,39017886.0
2005-07-28 00:24:00,90.872,90.872,90.856,90.858,97393847.0
2005-07-28 00:25:00,90.858,90.861,90.849,90.861,69149570.0
2005-07-28 00:26:00,90.866,90.87,90.841,90.859,71521674.0
2005-07-28 00:28:00,90.86,90.877,90.86,90.871,80934044.0
2005-07-28 00:29:00,90.87,90.875,90.854,90.855,160697775.0
2005-07-28 00:30:00,90.86,90.877,90.85,90.877,155237694.0
2005-07-28 00:31:00,90.874,90.875,90.861,90.867,190028868.0
2005-07-28 00:32:00,90.867,90.881,90.867,90.878,91061685.0
2005-07-28 00:33:00,90.884,90.892,90.873,90.883,122824687.0
2005-07-28 00:34:00,90.883,90.889,90.873,90.873,222543647.0
2005-07-28 00:35:00,90.875,90.88,90.865,90.88,248217263.0
2005-07-28 00:36:00,90.867,90.875,90.859,90.859,106175207.0
2005-07-28 00:37:00,90.851,90.87,90.85,90.857,283481331.0
2005-07-28 00:38:00,90.865,90.876,90.863,90.867,174996106.0
2005-07-28 00:39:00,90.863,90.868,90.856,90.862,303795382.0
2005-07-28 00:40:00,90.866,90.878,90.861,90.867,220249084.0
2005-07-28 00:41:00,90.865,90.865,90.855,90.86,135832676.0
2005-07-28 00:42:00,90.86,90.87,90.853,90.87,251800409.0
2005-07-28 00:43:00,90.865,90.87,90.86,90.865,127851574.0
2005-07-28 00:44:00,90.858,90.865,90.855,90.86,154651657.0
2005-07-28 00:45:00,90.86,90.87,90.858,90.86,301944360.0
2005-07-28 00:46:00,90.854,90.858,90.852,90.853,152815751.0
2005-07-28 00:47:00,90.86,90.87,90.857,90.862,148114634.0
2005-07-28 00:48:00,90.87,90.889,90.87,90.887,108016838.0
2005-07-28 00:49:00,90.882,90.9,90.881,90.9,228877129.0
2005-07-28 00:50:00,90.905,90.92,90.904,90.906,97836065.0
2005-07-28 00:51:00,90.905,90.91,90.9,90.905,133580421.0
2005-07-28 00:52:00,90.9,90.91,90.893,90.9,478101194.0
2005-07-28 00:53:00,90.915,90.92,90.908,90.92,144647155.0
2005-07-28 00:54:00,90.92,90.928,90.912,90.917,425750144.0
2005-07-28 00:55:00,90.918,90.943,90.918,90.943,437706998.0
2005-07-28 00:56:00,90.939,90.958,90.933,90.95,348384813.0
2005-07-28 00:57:00,90.958,90.963,90.947,90.96,147593328.0
2005-07-28 00:58:00,90.959,90.973,90.955,90.955,483896886.0
2005-07-28 00:59:00,90.962,90.968,90.941,90.952,667169071.0
2005-07-28 01:00:00,90.965,90.983,90.962,90.969,349351991.0
2005-07-28 01:01:00,90.96,90.975,90.96,90.964,446772690.0
2005-07-28 01:02:00,90.96,90.96,90.941,90.945,342665286.0
2005-07-28 01:03:00,90.939,90.939,90.915,90.933,278826969.0
2005-07-28 01:04:00,90.929,90.938,90.921,90.925,305953030.0
2005-07-28 01:05:00,90.918,90.918,90.844,90.844,231381605.0
2005-07-28 01:06:00,90.855,90.883,90.85,90.879,298890774.0
2005-07-28 01:07:00,90.869,90.869,90.838,90.866,71467651.0
2005-07-28 01:08:00,90.844,90.863,90.831,90.831,171668044.0
2005-07-28 01:09:00,90.838,90.854,90.838,90.851,331703742.0
2005-07-28 01:10:00,90.856,90.856,90.835,90.845,243731400.0
2005-07-28 01:11:00,90.834,90.839,90.813,90.813,247475601.0
2005-07-28 01:12:00,90.807,90.822,90.801,90.82,298735348.0
2005-07-28 01:13:00,90.832,90.834,90.818,90.818,40203156.0
2005-07-28 01:14:00,90.807,90.807,90.774,90.774,298364217.0
2005-07-28 01:15:00,90.771,90.794,90.763,90.772,201490743.0
2005-07-28 01:16:00,90.777,90.791,90.774,90.78,384798060.0
2005-07-28 01:17:00,90.765,90.775,90.719,90.722,412093672.0
2005-07-28 01:18:00,90.724,90.744,90.708,90.708,462835521.0
2005-07-28 01:19:00,90.712,90.714,90.697,90.707,676807583.0
2005-07-28 01:20:00,90.719,90.748,90.719,90.746,436426115.0
2005-07-28 01:21:00,90.746,90.752,90.731,90.731,180246471.0
2005-07-28 01:26:00,90.738,90.749,90.738,90.745,93587794.0
2005-07-28 01:27:00,90.743,90.745,90.718,90.737,459217303.0
2005-07-28 01:28:00,90.736,90.753,90.736,90.75,542466578.0
2005-07-28 01:29:00,90.749,90.767,90.744,90.747,465478636.0
2005-07-28 01:30:00,90.743,90.759,90.742,90.753,654309803.0
2005-07-28 01:33:00,90.743,90.743,90.712,90.736,136995510.0
2005-07-28 01:34:00,90.747,90.78,90.746,90.78,139507287.0
2005-07-28 01:35:00,90.792,90.797,90.779,90.786,208784003.0
2005-07-28 01:36:00,90.785,90.79,90.775,90.785,282412386.0
2005-07-28 01:37:00,90.785,90.793,90.778,90.778,309971949.0
2005-07-28 01:38:00,90.783,90.795,90.775,90.785,235638970.0
2005-07-28 01:39:00,90.785,90.795,90.78,90.783,351460589.0
2005-07-28 01:40:00,90.757,90.757,90.722,90.722,51013942.0
2005-07-28 01:41:00,90.72,90.726,90.701,90.701,51071496.0
2005-07-28 01:42:00,90.712,90.712,90.69,90.695,17593702.0
2005-07-28 01:43:00,90.704,90.718,90.7,90.714,358928454.0
2005-07-28 01:44:00,90.715,90.72,90.71,90.715,355025386.0
2005-07-28 01:45:00,90.716,90.716,90.681,90.689,154552504.0
2005-07-28 01:46:00,90.67,90.675,90.665,90.665,101508065.0
2005-07-28 01:47:00,90.679,90.699,90.679,90.687,617324952.0
2005-07-28 01:48:00,90.69,90.7,90.678,90.699,232563525.0
2005-07-28 01:49:00,90.704,90.727,90.704,90.722,250992052.0
2005-07-28 01:50:00,90.726,90.737,90.717,90.734,259047437.0
2005-07-28 01:51:00,90.726,90.733,90.72,90.72,184558271.0
2005-07-28 01:52:00,90.71,90.718,90.69,90.698,112209157.0
2005-07-28 01:53:00,90.69,90.702,90.69,90.701,235026734.0
2005-07-28 01:54:00,90.694,90.694,90.688,90.693,49258793.0
2005-07-28 01:55:00,90.693,90.697,90.683,90.697,187955393.0
2005-07-28 01:56:00,90.698,90.723,90.698,90.719,241939370.0
2005-07-28 01:57:00,90.728,90.732,90.713,90.732,148118686.0
2005-07-28 01:59:00,90.737,90.757,90.737,90.745,64505495.0
2005-07-28 02:00:00,90.745,90.75,90.729,90.737,70479763.0
2005-07-28 02:05:00,90.736,90.736,90.71,90.714,73724143.0
2005-07-28 02:06:00,90.716,90.762,90.71,90.735,216971182.0
2005-07-28 02:07:00,90.736,90.746,90.733,90.739,75233020.0
2005-07-28 02:08:00,90.73,90.745,90.73,90.745,70276940.0
2005-07-28 02:09:00,90.73,90.751,90.73,90.733,157593526.0
2005-07-28 02:10:00,90.729,90.741,90.729,90.741,52829879.0
2005-07-28 02:11:00,90.745,90.756,90.733,90.741,150734460.0
2005-07-28 02:12:00,90.738,90.757,90.738,90.755,71012551.0
2005-07-28 02:13:00,90.762,90.799,90.762,90.799,53381940.0
2005-07-28 02:14:00,90.784,90.807,90.784,90.807,163063202.0
2005-07-28 02:15:00,90.805,90.808,90.792,90.793,197581943.0
2005-07-28 02:16:00,90.8,90.8,90.79,90.795,210524060.0
2005-07-28 02:17:00,90.802,90.814,90.794,90.794,28427805.0
2005-07-28 02:18:00,90.793,90.797,90.782,90.787,103644045.0
2005-07-28 02:19:00,90.782,90.799,90.782,90.787,138912499.0
2005-07-28 02:20:00,90.793,90.796,90.777,90.783,168159227.0
2005-07-28 02:21:00,90.808,90.819,90.807,90.811,84061621.0
2005-07-28 02:22:00,90.808,90.82,90.808,90.82,70036588.0
2005-07-28 02:23:00,90.82,90.836,90.812,90.815,174032667.0
2005-07-28 02:24:00,90.808,90.837,90.808,90.837,148529360.0
2005-07-28 02:25:00,90.84,90.845,90.817,90.845,566299332.0
2005-07-28 02:26:00,90.845,90.852,90.823,90.823,244934138.0
2005-07-28 02:27:00,90.805,90.83,90.805,90.828,105064212.0
2005-07-28 02:28:00,90.82,90.821,90.815,90.82,95743301.0
2005-07-28 02:29:00,90.834,90.853,90.796,90.835,155167556.0
2005-07-28 02:30:00,90.846,90.848,90.83,90.844,191181933.0
2005-07-28 02:31:00,90.843,90.85,90.833,90.848,76250237.0
2005-07-28 02:32:00,90.849,90.857,90.836,90.838,409591167.0
2005-07-28 02:33:00,90.841,90.867,90.841,90.859,146091606.0
2005-07-28 02:34:00,90.864,90.882,90.864,90.873,114793141.0
2005-07-28 02:35:00,90.885,90.892,90.885,90.887,44371787.0
2005-07-28 02:36:00,90.887,90.894,90.887,90.893,145702721.0
2005-07-28 02:37:00,90.888,90.906,90.888,90.89,106036885.0
2005-07-28 02:38:00,90.895,90.906,90.895,90.905,50040874.0
2005-07-28 02:39:00,90.9,90.91,90.9,90.902,58160967.0
2005-07-28 02:40:00,90.901,90.906,90.888,90.888,54474744.0
2005-07-28 02:41:00,90.882,90.882,90.875,90.882,93162802.0
2005-07-28 02:42:00,90.887,90.906,90.849,90.906,29526372.0
2005-07-28 02:43:00,90.907,90.915,90.898,90.904,100700036.0
2005-07-28 02:44:00,90.91,90.91,90.9,90.905,77594947.0
2005-07-28 02:45:00,90.902,90.912,90.902,90.912,75885178.0
2005-07-28 02:46:00,90.91,90.927,90.91,90.925,47274940.0
2005-07-28 02:47:00,90.921,90.924,90.91,90.924,139776718.0
2005-07-28 02:48:00,90.908,90.917,90.908,90.917,30932134.0
2005-07-28 02:49:00,90.918,90.918,90.907,90.912,45810430.0
2005-07-28 02:50:00,90.91,90.91,90.888,90.905,81398644.0
2005-07-28 02:51:00,90.888,90.911,90.888,90.91,154822727.0
2005-07-28 02:52:00,90.903,90.919,90.903,90.919,73419832.0
2005-07-28 02:53:00,90.915,90.915,90.901,90.915,86537955.0
2005-07-28 02:54:00,90.916,90.921,90.907,90.921,37671566.0
2005-07-28 02:55:00,90.932,90.94,90.863,90.88,232364758.0
2005-07-28 02:56:00,90.884,90.909,90.884,90.906,111715106.0
2005-07-28 02:57:00,90.899,90.92,90.893,90.92,336733139.0
2005-07-28 02:58:00,90.934,90.956,90.93,90.93,283167308.0
2005-07-28 02:59:00,90.917,90.931,90.904,90.912,134812672.0
2005-07-28 03:00:00,90.901,90.92,90.901,90.92,128390987.0
2005-07-28 03:01:00,90.909,90.913,90.856,90.913,139473973.0
2005-07-28 03:02:00,90.912,90.928,90.898,90.914,46578245.0
2005-07-28 03:03:00,90.92,90.922,90.909,90.91,48100819.0
2005-07-28 03:04:00,90.92,90.92,90.902,90.903,83700913.0
2005-07-28 03:05:00,90.91,90.91,90.895,90.91,122393786.0
2005-07-28 03:06:00,90.906,90.918,90.896,90.896,60020396.0
2005-07-28 03:07:00,90.888,90.893,90.866,90.866,35928561.0
2005-07-28 03:08:00,90.869,90.874,90.863,90.863,80347596.0
2005-07-28 03:09:00,90.872,90.887,90.87,90.87,102632901.0
2005-07-28 03:10:00,90.874,90.885,90.871,90.876,111371284.0
2005-07-28 03:11:00,90.873,90.878,90.867,90.878,69867294.0
2005-07-28 03:12:00,90.877,90.886,90.874,90.876,108393495.0
2005-07-28 03:13:00,90.875,90.883,90.87,90.878,92597776.0
2005-07-28 03:14:00,90.87,90.87,90.847,90.847,67807406.0
2005-07-28 03:17:00,90.849,90.883,90.848,90.883,136985751.0
2005-07-28 03:18:00,90.886,90.908,90.882,90.908,356382821.0
2005-07-28 03:19:00,90.931,90.951,90.931,90.931,101101527.0
2005-07-28 03:20:00,90.923,90.932,90.907,90.907,348821510.0
2005-07-28 03:21:00,90.895,90.91,90.895,90.905,96525972.0
2005-07-28 03:22:00,90.917,90.93,90.917,90.93,46180233.0
2005-07-28 03:23:00,90.937,90.937,90.923,90.935,110673159.0
2005-07-28 03:24:00,90.935,90.942,90.932,90.937,119447968.0
2005-07-28 03:25:00,90.927,90.927,90.899,90.905,90616584.0
2005-07-28 03:26:00,90.905,90.908,90.89,90.903,144862032.0
2005-07-28 03:27:00,90.905,90.905,90.898,90.899,86602616.0
2005-07-28 03:28:00,90.881,90.892,90.879,90.892,56504075.0
2005-07-28 03:29:00,90.889,90.896,90.878,90.883,154373354.0
2005-07-28 03:30:00,90.889,90.9,90.877,90.9,155940126.0
2005-07-28 03:31:00,90.89,90.89,90.87,90.875,168972671.0
2005-07-28 03:32:00,90.878,90.881,90.87,90.878,105494600.0
2005-07-28 03:33:00,90.887,90.892,90.874,90.892,117433105.0
2005-07-28 03:34:00,90.884,90.905,90.884,90.89,256648081.0
2005-07-28 03:35:00,90.893,90.899,90.882,90.899,155232092.0
2005-07-28 03:36:00,90.89,90.9,90.885,90.895,131457868.0
2005-07-28 03:37:00,90.887,90.9,90.885,90.89,302532443.0
2005-07-28 03:38:00,90.895,90.905,90.89,90.895,223189382.0
2005-07-28 03:39:00,90.896,90.907,90.892,90.907,211087414.0
2005-07-28 03:40:00,90.907,90.915,90.898,90.905,254553986.0
2005-07-28 03:41:00,90.9,90.9,90.866,90.866,154172737.0
2005-07-28 03:42:00,90.862,90.884,90.857,90.884,234077960.0
2005-07-28 03:43:00,90.883,90.922,90.883,90.922,75910317.0
2005-07-28 03:44:00,90.915,90.915,90.903,90.91,160678670.0
2005-07-28 03:45:00,90.911,90.925,90.909,90.91,268195837.0
2005-07-28 03:46:00,90.914,90.92,90.907,90.918,161286080.0
2005-07-28 03:47:00,90.92,90.925,90.92,90.92,78009067.0
2005-07-28 03:48:00,90.929,90.942,90.926,90.942,126288465.0
2005-07-28 03:49:00,90.938,90.959,90.936,90.946,206297128.0
2005-07-28 03:50:00,90.945,90.956,90.939,90.944,45627335.0
2005-07-28 03:51:00,90.928,90.938,90.922,90.922,63063479.0
2005-07-28 03:52:00,90.926,90.942,90.92,90.931,442389479.0
2005-07-28 03:53:00,90.935,90.935,90.923,90.935,176846802.0
2005-07-28 03:54:00,90.933,90.937,90.919,90.923,362674002.0
2005-07-28 03:55:00,90.919,90.931,90.912,90.925,389224708.0
2005-07-28 03:56:00,90.918,90.935,90.903,90.928,236493060.0
2005-07-28 03:57:00,90.922,90.922,90.902,90.917,221852745.0
2005-07-28 03:58:00,90.906,90.916,90.896,90.901,577703284.0
2005-07-28 03:59:00,90.906,90.918,90.895,90.913,872747599.0
2005-07-28 04:00:00,90.921,90.921,90.899,90.906,335558185.0
2005-07-28 04:01:00,90.909,90.925,90.909,90.914,447632306.0
2005-07-28 04:02:00,90.906,90.914,90.895,90.912,329668911.0
2005-07-28 04:03:00,90.914,90.916,90.909,90.909,51545784.0
2005-07-28 04:04:00,90.903,90.92,90.902,90.92,284596195.0
2005-07-28 04:05:00,90.914,90.92,90.906,90.909,189943683.0
2005-07-28 04:06:00,90.91,90.923,90.902,90.923,243443654.0
2005-07-28 04:07:00,90.92,90.93,90.916,90.924,103661450.0
2005-07-28 04:08:00,90.913,90.915,90.901,90.912,41082451.0
2005-07-28 04:09:00,90.915,90.92,90.91,90.915,302764438.0
2005-07-28 04:10:00,90.918,90.918,90.902,90.913,257061002.0
2005-07-28 04:11:00,90.903,90.914,90.888,90.912,217817072.0
2005-07-28 04:13:00,90.911,90.918,90.901,90.906,281828193.0
2005-07-28 04:14:00,90.906,90.913,90.903,90.906,312702900.0
2005-07-28 04:15:00,90.902,90.902,90.888,90.891,272382803.0
2005-07-28 04:16:00,90.893,90.896,90.88,90.888,313236982.0
2005-07-28 04:17:00,90.89,90.905,90.888,90.895,363611956.0
2005-07-28 04:18:00,90.89,90.901,90.875,90.888,336361744.0
2005-07-28 04:19:00,90.893,90.897,90.883,90.889,624372601.0
2005-07-28 04:20:00,90.89,90.897,90.878,90.884,386980295.0
2005-07-28 04:21:00,90.891,90.904,90.883,90.883,259160529.0
2005-07-28 04:22:00,90.874,90.884,90.874,90.877,97162396.0
2005-07-28 04:23:00,90.875,90.88,90.87,90.88,151695814.0
2005-07-28 04:24:00,90.877,90.883,90.877,90.883,116238440.0
2005-07-28 04:25:00,90.877,90.887,90.876,90.879,102838343.0
2005-07-28 04:26:00,90.873,90.877,90.868,90.874,74750349.0
2005-07-28 04:27:00,90.869,90.87,90.839,90.87,529224121.0
2005-07-28 04:28:00,90.876,90.891,90.872,90.874,430223453.0
2005-07-28 04:29:00,90.865,90.87,90.855,90.862,462868097.0
2005-07-28 04:30:00,90.865,90.883,90.865,90.882,739222734.0
2005-07-28 04:31:00,90.888,90.904,90.883,90.89,632358372.0
2005-07-28 04:32:00,90.89,90.895,90.885,90.895,288765177.0
2005-07-28 04:33:00,90.887,90.89,90.88,90.884,142812548.0
2005-07-28 04:34:00,90.885,90.894,90.876,90.876,221653401.0
2005-07-28 04:35:00,90.883,90.89,90.872,90.878,172535585.0
2005-07-28 04:36:00,90.878,90.892,90.871,90.882,318568057.0
2005-07-28 04:37:00,90.88,90.896,90.877,90.885,257445424.0
2005-07-28 04:38:00,90.89,90.892,90.875,90.892,310180080.0
2005-07-28 04:39:00,90.893,90.902,90.884,90.891,276067404.0
2005-07-28 04:40:00,90.9,90.908,90.897,90.904,53598938.0
2005-07-28 04:41:00,90.904,90.904,90.894,90.9,43546689.0
2005-07-28 04:42:00,90.899,90.909,90.889,90.889,239496687.0
2005-07-28 04:43:00,90.882,90.887,90.875,90.878,312371374.0
2005-07-28 04:44:00,90.873,90.876,90.864,90.874,259979903.0
2005-07-28 04:45:00,90.88,90.89,90.872,90.89,166310924.0
2005-07-28 04:46:00,90.89,90.895,90.885,90.885,136842553.0
2005-07-28 04:47:00,90.898,90.915,90.894,90.898,648538543.0
2005-07-28 04:48:00,90.89,90.9,90.885,90.892,288590437.0
2005-07-28 04:49:00,90.89,90.898,90.89,90.892,154403022.0
2005-07-28 04:50:00,90.896,90.906,90.893,90.896,171128120.0
2005-07-28 04:51:00,90.902,90.906,90.897,90.897,23698975.0
2005-07-28 04:52:00,90.9,90.9,90.885,90.885,9605496.0
2005-07-28 04:53:00,90.89,90.9,90.888,90.9,235399732.0
2005-07-28 04:54:00,90.895,90.895,90.895,90.895,51494359.0
2005-07-28 04:55:00,90.895,90.9,90.89,90.895,155070343.0
2005-07-28 04:56:00,90.888,90.895,90.886,90.89,71589511.0
2005-07-28 04:57:00,90.897,90.897,90.879,90.885,119863896.0
2005-07-28 04:58:00,90.885,90.892,90.879,90.892,81249306.0
2005-07-28 04:59:00,90.887,90.887,90.875,90.877,84806421.0
2005-07-28 05:00:00,90.882,90.889,90.866,90.867,236665673.0
2005-07-28 05:01:00,90.86,90.87,90.858,90.865,219787568.0
2005-07-28 05:02:00,90.859,90.869,90.845,90.857,297986793.0
2005-07-28 05:03:00,90.851,90.864,90.828,90.828,221924387.0
2005-07-28 05:04:00,90.827,90.838,90.82,90.834,179664136.0
2005-07-28 05:05:00,90.835,90.84,90.832,90.835,143394179.0
2005-07-28 05:06:00,90.836,90.844,90.817,90.844,282841634.0
2005-07-28 05:07:00,90.844,90.845,90.838,90.838,108169817.0
2005-07-28 05:08:00,90.835,90.844,90.831,90.833,88184619.0
2005-07-28 05:09:00,90.825,90.83,90.818,90.822,103907860.0
2005-07-28 05:10:00,90.823,90.83,90.818,90.825,173593484.0
2005-07-28 05:11:00,90.825,90.825,90.794,90.805,186573003.0
2005-07-28 05:12:00,90.8,90.809,90.8,90.803,103420889.0
2005-07-28 05:13:00,90.805,90.81,90.797,90.805,111128772.0
2005-07-28 05:14:00,90.807,90.807,90.795,90.795,113159741.0
2005-07-28 05:15:00,90.795,90.805,90.782,90.795,223728843.0
2005-07-28 05:17:00,90.805,90.823,90.803,90.82,171593330.0
2005-07-28 05:18:00,90.825,90.83,90.805,90.825,255416672.0
2005-07-28 05:19:00,90.83,90.844,90.819,90.844,171140725.0
2005-07-28 05:20:00,90.837,90.837,90.811,90.811,383005437.0
2005-07-28 05:21:00,90.82,90.839,90.804,90.828,305092845.0
2005-07-28 05:23:00,90.825,90.828,90.825,90.828,104080188.0
2005-07-28 05:24:00,90.82,90.83,90.817,90.825,129665040.0
2005-07-28 05:25:00,90.823,90.84,90.821,90.835,154003117.0
2005-07-28 05:26:00,90.83,90.835,90.817,90.827,321962570.0
2005-07-28 05:27:00,90.826,90.836,90.824,90.833,204098439.0
2005-07-28 05:28:00,90.832,90.841,90.832,90.84,146818727.0
2005-07-28 05:29:00,90.845,90.85,90.835,90.845,212116640.0
2005-07-28 05:30:00,90.842,90.844,90.837,90.837,72389937.0
2005-07-28 05:31:00,90.833,90.841,90.83,90.838,187309337.0
2005-07-28 05:32:00,90.842,90.848,90.835,90.838,321315039.0
2005-07-28 05:33:00,90.842,90.847,90.836,90.845,433423309.0
2005-07-28 05:34:00,90.84,90.84,90.816,90.83,264657139.0
2005-07-28 05:35:00,90.835,90.84,90.825,90.835,171142603.0
2005-07-28 05:36:00,90.835,90.84,90.817,90.833,359062535.0
2005-07-28 05:37:00,90.825,90.825,90.82,90.825,171199186.0
2005-07-28 05:38:00,90.83,90.83,90.823,90.83,143022055.0
2005-07-28 05:39:00,90.83,90.83,90.818,90.825,71901023.0
2005-07-28 05:40:00,90.827,90.827,90.815,90.815,190285614.0
2005-07-28 05:41:00,90.81,90.818,90.792,90.8,250113867.0
2005-07-28 05:42:00,90.807,90.815,90.804,90.811,206608081.0
2005-07-28 05:43:00,90.815,90.818,90.809,90.813,64000356.0
2005-07-28 05:44:00,90.813,90.828,90.809,90.815,330481196.0
2005-07-28 05:45:00,90.815,90.82,90.805,90.815,196708746.0
2005-07-28 05:47:00,90.813,90.816,90.802,90.811,212925623.0
2005-07-28 05:48:00,90.811,90.815,90.805,90.814,123210422.0
2005-07-28 05:49:00,90.807,90.816,90.807,90.815,92929732.0
2005-07-28 05:50:00,90.812,90.822,90.808,90.813,250917347.0
2005-07-28 05:51:00,90.806,90.816,90.803,90.811,323549026.0
2005-07-28 05:52:00,90.805,90.818,90.805,90.818,397069429.0
2005-07-28 05:54:00,90.812,90.822,90.805,90.805,176754498.0
2005-07-28 05:55:00,90.807,90.815,90.802,90.808,130769375.0
2005-07-28 05:56:00,90.806,90.818,90.803,90.818,229010317.0
2005-07-28 05:57:00,90.812,90.815,90.807,90.807,77826812.0
2005-07-28 05:58:00,90.813,90.818,90.812,90.814,122657841.0
2005-07-28 05:59:00,90.81,90.82,90.81,90.82,154268452.0
2005-07-28 06:00:00,90.812,90.848,90.811,90.823,378112579.0
2005-07-28 06:01:00,90.809,90.817,90.801,90.807,303907240.0
2005-07-28 06:02:00,90.802,90.804,90.794,90.804,260246293.0
2005-07-28 06:03:00,90.802,90.807,90.795,90.797,114696622.0
2005-07-28 06:04:00,90.8,90.831,90.8,90.831,264708540.0
2005-07-28 06:05:00,90.83,90.84,90.814,90.83,163301642.0
2005-07-28 06:06:00,90.837,90.872,90.837,90.84,210429403.0
2005-07-28 06:07:00,90.857,90.879,90.857,90.877,242430387.0
2005-07-28 06:08:00,90.88,90.913,90.873,90.913,115475586.0
2005-07-28 06:09:00,90.897,90.898,90.862,90.862,222958090.0
2005-07-28 06:10:00,90.87,90.889,90.87,90.885,160275697.0
2005-07-28 06:11:00,90.887,90.916,90.887,90.906,148683613.0
2005-07-28 06:12:00,90.907,90.936,90.897,90.906,153874862.0
2005-07-28 06:13:00,90.912,90.945,90.905,90.945,241201819.0
2005-07-28 06:14:00,90.937,90.948,90.928,90.928,307632359.0
2005-07-28 06:15:00,90.93,90.949,90.93,90.94,236222928.0
2005-07-28 06:16:00,90.938,90.941,90.918,90.918,322796637.0
2005-07-28 06:17:00,90.915,90.925,90.91,90.91,479869508.0
2005-07-28 06:18:00,90.912,90.925,90.908,90.915,287127724.0
2005-07-28 06:19:00,90.915,90.92,90.9,90.92,351903455.0
2005-07-28 06:20:00,90.92,90.92,90.907,90.908,100325020.0
2005-07-28 06:21:00,90.91,90.925,90.907,90.913,256284959.0
2005-07-28 06:22:00,90.919,90.921,90.906,90.921,159788424.0
2005-07-28 06:23:00,90.92,90.921,90.897,90.921,252468797.0
2005-07-28 06:24:00,90.922,90.933,90.897,90.924,436053260.0
2005-07-28 06:25:00,90.927,90.937,90.908,90.936,533847189.0
2005-07-28 06:26:00,90.932,90.935,90.913,90.92,569425384.0
2005-07-28 06:27:00,90.922,90.93,90.91,90.925,478693367.0
2005-07-28 06:28:00,90.923,90.923,90.904,90.922,522851759.0
2005-07-28 06:29:00,90.925,90.928,90.913,90.922,392051485.0
2005-07-28 06:30:00,90.925,90.93,90.918,90.923,484443905.0
2005-07-28 06:31:00,90.92,90.929,90.912,90.923,407856843.0
2005-07-28 06:32:00,90.925,90.928,90.92,90.922,216634897.0
2005-07-28 06:33:00,90.92,90.93,90.91,90.925,435221912.0
2005-07-28 06:34:00,90.924,90.929,90.905,90.929,712902608.0
2005-07-28 06:35:00,90.924,90.928,90.905,90.923,464391690.0
2005-07-28 06:36:00,90.935,90.935,90.915,90.925,810491852.0
2005-07-28 06:37:00,90.923,90.935,90.915,90.925,571039498.0
2005-07-28 06:38:00,90.92,90.93,90.91,90.925,554999904.0
2005-07-28 06:39:00,90.925,90.93,90.91,90.917,551805119.0
2005-07-28 06:40:00,90.93,90.93,90.91,90.91,573889120.0
2005-07-28 06:41:00,90.921,90.935,90.909,90.92,521799016.0
2005-07-28 06:42:00,90.92,90.93,90.915,90.93,332236781.0
2005-07-28 06:43:00,90.92,90.935,90.91,90.925,687228695.0
2005-07-28 06:44:00,90.924,90.933,90.916,90.922,705700262.0
2005-07-28 06:45:00,90.925,90.935,90.918,90.925,568643322.0
2005-07-28 06:46:00,90.933,90.944,90.922,90.935,405318401.0
2005-07-28 06:47:00,90.93,90.933,90.907,90.925,315901936.0
2005-07-28 06:48:00,90.926,90.95,90.921,90.939,338991017.0
2005-07-28 06:49:00,90.935,90.96,90.927,90.96,756859480.0
2005-07-28 06:50:00,90.954,90.967,90.948,90.963,544199113.0
2005-07-28 06:51:00,90.963,90.983,90.962,90.976,581174405.0
2005-07-28 06:52:00,90.97,90.98,90.956,90.965,652321441.0
2005-07-28 06:53:00,90.968,90.968,90.947,90.955,541999649.0
2005-07-28 06:54:00,90.948,90.966,90.939,90.946,641528050.0
2005-07-28 06:55:00,90.948,90.955,90.92,90.932,515704355.0
2005-07-28 06:56:00,90.93,90.94,90.922,90.935,709169202.0
2005-07-28 06:57:00,90.937,90.948,90.93,90.943,685630345.0
2005-07-28 06:58:00,90.932,90.943,90.92,90.92,524491992.0
2005-07-28 06:59:00,90.918,90.928,90.916,90.923,471656157.0
2005-07-28 07:00:00,90.916,90.924,90.902,90.917,375785487.0
2005-07-28 07:01:00,90.925,90.93,90.91,90.925,748096367.0
2005-07-28 07:02:00,90.932,90.947,90.928,90.943,309258402.0
2005-07-28 07:03:00,90.941,90.943,90.928,90.929,505838030.0
2005-07-28 07:04:00,90.933,90.948,90.922,90.928,501939435.0
2005-07-28 07:05:00,90.938,90.944,90.93,90.93,426351306.0
2005-07-28 07:06:00,90.937,90.94,90.914,90.92,564278293.0
2005-07-28 07:08:00,90.93,90.93,90.923,90.925,188500368.0
2005-07-28 07:09:00,90.925,90.93,90.915,90.925,250767712.0
2005-07-28 07:10:00,90.93,90.935,90.917,90.925,235593892.0
2005-07-28 07:11:00,90.919,90.935,90.911,90.935,142503874.0
2005-07-28 07:12:00,90.937,90.945,90.918,90.945,276839246.0
2005-07-28 07:13:00,90.94,90.95,90.94,90.95,96714353.0
2005-07-28 07:14:00,90.942,90.95,90.925,90.945,229459620.0
2005-07-28 07:15:00,90.943,90.945,90.936,90.938,71139110.0
2005-07-28 07:16:00,90.9,90.9,90.885,90.893,139390261.0
2005-07-28 07:17:00,90.888,90.902,90.888,90.901,138545337.0
2005-07-28 07:18:00,90.91,90.91,90.895,90.9,254210890.0
2005-07-28 07:19:00,90.898,90.916,90.896,90.904,375185132.0
2005-07-28 07:20:00,90.905,90.915,90.897,90.91,203408193.0
2005-07-28 07:21:00,90.91,90.915,90.89,90.91,93689286.0
2005-07-28 07:22:00,90.92,90.921,90.912,90.917,79387671.0
2005-07-28 07:23:00,90.922,90.927,90.915,90.918,191758771.0
2005-07-28 07:24:00,90.918,90.93,90.911,90.922,125917232.0
2005-07-28 07:25:00,90.935,90.935,90.92,90.925,90545066.0
2005-07-28 07:26:00,90.925,90.925,90.908,90.908,269222441.0
2005-07-28 07:27:00,90.91,90.918,90.903,90.918,234491991.0
2005-07-28 07:28:00,90.915,90.915,90.895,90.91,333870664.0
2005-07-28 07:29:00,90.905,90.915,90.905,90.91,194909347.0
2005-07-28 07:30:00,90.91,90.915,90.905,90.91,219528975.0
2005-07-28 07:31:00,90.915,90.92,90.895,90.913,502099866.0
2005-07-28 07:32:00,90.918,90.921,90.882,90.905,612500576.0
2005-07-28 07:33:00,90.908,90.922,90.889,90.915,499647541.0
2005-07-28 07:34:00,90.917,90.919,90.89,90.89,245718954.0
2005-07-28 07:35:00,90.895,90.911,90.895,90.91,419070780.0
2005-07-28 07:36:00,90.916,90.94,90.908,90.933,448063462.0
2005-07-28 07:37:00,90.945,90.95,90.925,90.942,151083408.0
2005-07-28 07:38:00,90.942,90.95,90.94,90.945,159451469.0
2005-07-28 07:39:00,90.95,90.955,90.932,90.94,376825407.0
2005-07-28 07:40:00,90.943,90.95,90.935,90.94,235051794.0
2005-07-28 07:41:00,90.938,90.956,90.931,90.951,503499341.0
2005-07-28 07:42:00,90.933,90.943,90.918,90.921,455686460.0
2005-07-28 07:43:00,90.921,90.936,90.921,90.932,269596139.0
2005-07-28 07:44:00,90.95,90.955,90.942,90.945,327250658.0
2005-07-28 07:45:00,90.947,90.947,90.933,90.947,171772809.0
2005-07-28 07:46:00,90.946,90.946,90.922,90.933,316319637.0
2005-07-28 07:47:00,90.935,90.949,90.935,90.949,74916388.0
2005-07-28 07:48:00,90.944,90.954,90.928,90.928,332940190.0
2005-07-28 07:49:00,90.933,90.933,90.911,90.924,200377314.0
2005-07-28 07:50:00,90.92,90.935,90.92,90.924,141048603.0
2005-07-28 07:51:00,90.927,90.93,90.913,90.928,458594206.0
2005-07-28 07:52:00,90.942,90.953,90.935,90.942,271874276.0
2005-07-28 07:53:00,90.932,90.94,90.922,90.935,153319100.0
2005-07-28 07:54:00,90.938,90.938,90.925,90.931,302559140.0
2005-07-28 07:55:00,90.92,90.93,90.918,90.92,430237887.0
2005-07-28 07:56:00,90.927,90.943,90.915,90.915,349081732.0
2005-07-28 07:57:00,90.92,90.932,90.919,90.932,145430332.0
2005-07-28 07:58:00,90.935,90.941,90.928,90.928,145353339.0
2005-07-28 07:59:00,90.925,90.941,90.919,90.937,222039581.0
2005-07-28 08:00:00,90.934,90.952,90.921,90.931,984562295.0
2005-07-28 08:01:00,90.926,90.958,90.922,90.945,530907061.0
2005-07-28 08:02:00,90.954,90.967,90.954,90.96,332632677.0
2005-07-28 08:03:00,90.969,90.981,90.963,90.963,80931070.0
2005-07-28 08:04:00,90.969,91.002,90.969,90.979,292620057.0
2005-07-28 08:05:00,90.98,90.99,90.98,90.98,230604193.0
2005-07-28 08:06:00,90.987,90.997,90.972,90.98,398478099.0
2005-07-28 08:07:00,90.975,90.983,90.961,90.982,498684078.0
2005-07-28 08:08:00,90.985,90.985,90.968,90.976,323952391.0
2005-07-28 08:09:00,90.977,90.993,90.977,90.993,105200224.0
2005-07-28 08:10:00,91.007,91.019,91.007,91.014,213692111.0
2005-07-28 08:11:00,91.012,91.028,91.012,91.017,89362113.0
2005-07-28 08:12:00,91.017,91.038,91.017,91.038,156338900.0
2005-07-28 08:13:00,91.028,91.03,91.012,91.02,326157727.0
2005-07-28 08:14:00,91.019,91.027,91.016,91.018,228236716.0
2005-07-28 08:15:00,91.024,91.026,91.012,91.02,481770089.0
2005-07-28 08:16:00,91.018,91.019,91.009,91.019,63094553.0
2005-07-28 08:17:00,91.022,91.023,91.011,91.013,111791051.0
2005-07-28 08:18:00,91.009,91.022,90.997,90.997,59000245.0
2005-07-28 08:19:00,91.013,91.029,91.004,91.004,182736805.0
2005-07-28 08:20:00,91.008,91.024,90.996,91.002,399117116.0
2005-07-28 08:21:00,91.01,91.03,91.01,91.021,115838778.0
2005-07-28 08:22:00,91.035,91.036,91.018,91.018,71950689.0
2005-07-28 08:23:00,91.004,91.004,90.977,90.977,104192353.0
2005-07-28 08:24:00,90.99,91.007,90.987,90.996,365907168.0
2005-07-28 08:25:00,91.009,91.011,90.982,90.982,108772322.0
2005-07-28 08:26:00,90.975,90.986,90.966,90.98,67398332.0
2005-07-28 08:27:00,90.971,90.984,90.959,90.959,557318443.0
2005-07-28 08:28:00,90.961,90.972,90.96,90.97,328269257.0
2005-07-28 08:29:00,90.979,90.99,90.962,90.975,803602162.0
2005-07-28 08:30:00,90.958,90.979,90.955,90.979,712083993.0
2005-07-28 08:31:00,90.97,90.982,90.968,90.982,148491657.0
2005-07-28 08:32:00,90.985,90.991,90.981,90.99,170165896.0
2005-07-28 08:33:00,91.004,91.012,90.993,90.993,276058220.0
2005-07-28 08:34:00,90.996,90.998,90.988,90.993,69933437.0
2005-07-28 08:35:00,90.969,90.976,90.945,90.954,187599728.0
2005-07-28 08:36:00,90.947,90.968,90.947,90.968,155396389.0
2005-07-28 08:37:00,90.97,90.981,90.968,90.981,138230913.0
2005-07-28 08:38:00,90.968,90.984,90.968,90.984,89543678.0
2005-07-28 08:39:00,90.976,90.983,90.955,90.963,397771168.0
2005-07-28 08:40:00,90.951,90.961,90.939,90.945,579569667.0
2005-07-28 08:41:00,90.943,90.943,90.915,90.922,221424935.0
2005-07-28 08:42:00,90.925,90.93,90.918,90.918,104281776.0
2005-07-28 08:43:00,90.928,90.939,90.928,90.935,306522377.0
2005-07-28 08:44:00,90.953,90.957,90.923,90.947,98007096.0
2005-07-28 08:45:00,90.943,90.959,90.942,90.959,51447307.0
2005-07-28 08:46:00,90.96,90.972,90.959,90.972,191174552.0
2005-07-28 08:47:00,90.971,90.991,90.957,90.961,270046031.0
2005-07-28 08:48:00,90.962,90.977,90.962,90.975,268221968.0
2005-07-28 08:49:00,90.98,90.994,90.98,90.986,441744169.0
2005-07-28 08:50:00,91.012,91.017,91.005,91.007,168632355.0
2005-07-28 08:51:00,91.027,91.045,91.024,91.025,157272579.0
2005-07-28 08:52:00,91.012,91.04,91.012,91.039,103986472.0
2005-07-28 08:53:00,91.044,91.055,91.039,91.049,512482533.0
2005-07-28 08:54:00,91.053,91.068,91.046,91.059,174991202.0
2005-07-28 08:55:00,91.054,91.064,91.045,91.045,126419331.0
2005-07-28 08:56:00,91.049,91.07,91.044,91.07,133545096.0
2005-07-28 08:57:00,91.068,91.068,91.035,91.035,179578666.0
2005-07-28 08:58:00,91.039,91.054,91.039,91.047,172135697.0
2005-07-28 08:59:00,91.057,91.067,91.049,91.05,503292559.0
2005-07-28 09:00:00,91.037,91.05,91.033,91.036,400035325.0
2005-07-28 09:01:00,91.031,91.049,91.012,91.041,213649429.0
2005-07-28 09:02:00,91.037,91.05,91.033,91.047,308159246.0
2005-07-28 09:03:00,91.053,91.075,91.041,91.06,359503450.0
2005-07-28 09:04:00,91.06,91.074,91.043,91.057,188291436.0
2005-07-28 09:05:00,91.03,91.057,91.019,91.023,545111752.0
2005-07-28 09:06:00,91.051,91.068,91.047,91.053,301889977.0
2005-07-28 09:07:00,91.045,91.057,91.027,91.057,283217472.0
2005-07-28 09:08:00,91.05,91.05,91.009,91.01,558379326.0
2005-07-28 09:09:00,91.027,91.028,90.997,91.009,478752000.0
2005-07-28 09:10:00,91.013,91.02,91.006,91.013,372372792.0
2005-07-28 09:11:00,91.021,91.027,90.985,90.985,375643991.0
2005-07-28 09:12:00,90.987,91.003,90.972,90.985,201101690.0
2005-07-28 09:13:00,90.982,90.983,90.961,90.969,486880739.0
2005-07-28 09:14:00,90.967,91.005,90.967,91.005,104847084.0
2005-07-28 09:15:00,91.01,91.018,90.995,91.018,191864667.0
2005-07-28 09:16:00,91.004,91.008,90.994,90.994,155287547.0
2005-07-28 09:17:00,90.997,91.0,90.996,90.999,42477217.0
2005-07-28 09:18:00,90.998,91.009,90.997,91.009,40141668.0
2005-07-28 09:19:00,91.012,91.014,91.0,91.0,210887221.0
2005-07-28 09:20:00,90.999,91.012,90.995,91.009,157526269.0
2005-07-28 09:21:00,91.015,91.02,91.01,91.017,74480644.0
2005-07-28 09:24:00,91.018,91.034,91.008,91.028,493958305.0
2005-07-28 09:25:00,91.024,91.028,91.014,91.018,167298353.0
2005-07-28 09:26:00,91.013,91.027,91.01,91.014,260673252.0
2005-07-28 09:27:00,91.022,91.022,91.0,91.005,254915861.0
2005-07-28 09:28:00,91.006,91.021,91.006,91.018,541113472.0
2005-07-28 09:29:00,91.017,91.017,91.003,91.017,161531454.0
2005-07-28 09:30:00,91.028,91.033,91.017,91.025,125052690.0
2005-07-28 09:31:00,91.021,91.063,91.021,91.063,249115732.0
2005-07-28 09:32:00,91.065,91.111,91.065,91.09,221707196.0
2005-07-28 09:33:00,91.092,91.104,91.073,91.092,346764693.0
2005-07-28 09:34:00,91.091,91.113,91.091,91.101,441756727.0
2005-07-28 09:35:00,91.106,91.106,91.082,91.098,479281891.0
2005-07-28 09:36:00,91.103,91.128,91.099,91.11,351295074.0
2005-07-28 09:37:00,91.103,91.114,91.103,91.112,86312636.0
2005-07-28 09:38:00,91.123,91.145,91.119,91.145,134072580.0
2005-07-28 09:39:00,91.161,91.169,91.153,91.156,345790357.0
2005-07-28 09:40:00,91.152,91.171,91.146,91.171,368997723.0
2005-07-28 09:41:00,91.17,91.196,91.149,91.156,158746711.0
2005-07-28 09:42:00,91.156,91.17,91.144,91.17,180351659.0
2005-07-28 09:43:00,91.173,91.203,91.163,91.199,47681898.0
2005-07-28 09:44:00,91.2,91.201,91.182,91.191,112893833.0
2005-07-28 09:45:00,91.2,91.214,91.18,91.201,218902836.0
2005-07-28 09:46:00,91.175,91.187,91.166,91.182,85364600.0
2005-07-28 09:47:00,91.182,91.189,91.182,91.185,46265537.0
2005-07-28 09:48:00,91.184,91.187,91.173,91.173,91502897.0
2005-07-28 09:49:00,91.163,91.199,91.162,91.186,63319525.0
2005-07-28 09:50:00,91.19,91.199,91.183,91.183,40800802.0
2005-07-28 09:51:00,91.181,91.181,91.166,91.17,20058465.0
2005-07-28 09:52:00,91.155,91.163,91.148,91.149,70913570.0
2005-07-28 09:53:00,91.169,91.18,91.162,91.162,91221477.0
2005-07-28 09:54:00,91.167,91.167,91.149,91.162,83089613.0
2005-07-28 09:55:00,91.18,91.192,91.169,91.175,319986900.0
2005-07-28 09:56:00,91.176,91.178,91.165,91.178,157388200.0
2005-07-28 09:57:00,91.174,91.188,91.172,91.178,126532545.0
2005-07-28 09:58:00,91.199,91.235,91.199,91.205,256198267.0
2005-07-28 09:59:00,91.203,91.215,91.178,91.199,454469020.0
2005-07-28 10:00:00,91.191,91.225,91.186,91.218,340116493.0
2005-07-28 10:01:00,91.227,91.227,91.142,91.18,125191680.0
2005-07-28 10:02:00,91.191,91.195,91.183,91.195,77848822.0
2005-07-28 10:03:00,91.196,91.206,91.183,91.184,296334206.0
2005-07-28 10:04:00,91.179,91.225,91.179,91.225,165862327.0
2005-07-28 10:05:00,91.226,91.226,91.208,91.208,103751358.0
2005-07-28 10:06:00,91.21,91.236,91.205,91.228,423748445.0
2005-07-28 10:07:00,91.228,91.244,91.212,91.233,139498664.0
2005-07-28 10:08:00,91.239,91.266,91.239,91.248,121250139.0
2005-07-28 10:09:00,91.252,91.252,91.222,91.222,272722809.0
2005-07-28 10:10:00,91.222,91.222,91.2,91.205,100182093.0
2005-07-28 10:11:00,91.207,91.22,91.206,91.22,48723950.0
2005-07-28 10:12:00,91.228,91.232,91.223,91.227,84829930.0
2005-07-28 10:13:00,91.23,91.235,91.214,91.218,56289892.0
2005-07-28 10:14:00,91.223,91.232,91.215,91.232,127413734.0
2005-07-28 10:15:00,91.235,91.237,91.183,91.23,188536527.0
2005-07-28 10:16:00,91.243,91.251,91.235,91.245,108669258.0
2005-07-28 10:17:00,91.261,91.283,91.209,91.247,521362996.0
2005-07-28 10:18:00,91.226,91.226,91.172,91.181,141451636.0
2005-07-28 10:19:00,91.194,91.22,91.141,91.195,326841272.0
2005-07-28 10:20:00,91.198,91.212,91.151,91.203,263932934.0
2005-07-28 10:21:00,91.221,91.285,91.221,91.285,131575800.0
2005-07-28 10:22:00,91.287,91.307,91.285,91.297,145034055.0
2005-07-28 10:23:00,91.295,91.305,91.284,91.302,378424463.0
2005-07-28 10:24:00,91.323,91.323,91.294,91.302,60918332.0
2005-07-28 10:25:00,91.298,91.316,91.238,91.312,91706185.0
2005-07-28 10:26:00,91.313,91.315,91.267,91.313,242264213.0
2005-07-28 10:27:00,91.311,91.324,91.308,91.321,100699101.0
2005-07-28 10:28:00,91.336,91.421,91.336,91.358,107433399.0
2005-07-28 10:29:00,91.405,91.438,91.397,91.438,154394659.0
2005-07-28 10:30:00,91.439,91.439,91.408,91.408,284985271.0
2005-07-28 10:31:00,91.404,91.428,91.404,91.411,105583740.0
2005-07-28 10:32:00,91.42,91.428,91.414,91.428,175351415.0
2005-07-28 10:33:00,91.419,91.419,91.396,91.4,161967827.0
2005-07-28 10:34:00,91.394,91.394,91.342,91.343,161559698.0
2005-07-28 10:35:00,91.338,91.356,91.31,91.356,88807953.0
2005-07-28 10:36:00,91.347,91.356,91.33,91.356,87764785.0
2005-07-28 10:37:00,91.363,91.368,91.358,91.368,134029638.0
2005-07-28 10:38:00,91.357,91.357,91.333,91.337,148538372.0
2005-07-28 10:39:00,91.331,91.349,91.277,91.303,391832226.0
2005-07-28 10:40:00,91.312,91.335,91.311,91.321,200300936.0
2005-07-28 10:41:00,91.309,91.328,91.296,91.327,185221740.0
2005-07-28 10:42:00,91.335,91.335,91.292,91.303,330704465.0
2005-07-28 10:43:00,91.294,91.31,91.259,91.309,248547220.0
2005-07-28 10:44:00,91.297,91.297,91.239,91.285,232216861.0
2005-07-28 10:45:00,91.293,91.3,91.276,91.292,325961423.0
2005-07-28 10:46:00,91.295,91.311,91.295,91.3,254445185.0
2005-07-28 10:47:00,91.301,91.307,91.28,91.287,494740923.0
2005-07-28 10:48:00,91.29,91.298,91.24,91.283,389132458.0
2005-07-28 10:49:00,91.29,91.303,91.25,91.296,449579742.0
2005-07-28 10:50:00,91.292,91.308,91.27,91.293,201064404.0
2005-07-28 10:51:00,91.287,91.302,91.249,91.29,212204635.0
2005-07-28 10:52:00,91.302,91.309,91.292,91.292,334822978.0
2005-07-28 10:53:00,91.3,91.3,91.285,91.293,347540229.0
2005-07-28 10:54:00,91.3,91.305,91.28,91.295,483251371.0
2005-07-28 10:55:00,91.294,91.313,91.294,91.294,280031514.0
2005-07-28 10:56:00,91.308,91.327,91.303,91.323,249139746.0
2005-07-28 10:57:00,91.328,91.328,91.311,91.326,150815110.0
2005-07-28 10:58:00,91.333,91.333,91.304,91.304,133597227.0
2005-07-28 10:59:00,91.295,91.309,91.247,91.255,202452141.0
2005-07-28 11:00:00,91.242,91.25,91.226,91.245,219478276.0
2005-07-28 11:01:00,91.246,91.246,91.222,91.237,566958726.0
2005-07-28 11:02:00,91.241,91.248,91.227,91.23,481848384.0
2005-07-28 11:03:00,91.226,91.245,91.222,91.225,153825843.0
2005-07-28 11:04:00,91.212,91.241,91.212,91.24,443330060.0
2005-07-28 11:05:00,91.252,91.265,91.237,91.248,740535962.0
2005-07-28 11:06:00,91.241,91.272,91.241,91.266,408677533.0
2005-07-28 11:07:00,91.255,91.259,91.238,91.243,275386317.0
2005-07-28 11:08:00,91.248,91.258,91.231,91.231,429612529.0
2005-07-28 11:09:00,91.244,91.263,91.233,91.235,320880914.0
2005-07-28 11:10:00,91.22,91.249,91.22,91.248,409390878.0
2005-07-28 11:11:00,91.252,91.261,91.246,91.254,415464653.0
2005-07-28 11:12:00,91.256,91.256,91.218,91.218,427999134.0
2005-07-28 11:13:00,91.219,91.226,91.192,91.208,483235238.0
2005-07-28 11:14:00,91.208,91.22,91.2,91.211,384212021.0
2005-07-28 11:15:00,91.223,91.252,91.216,91.245,370095375.0
2005-07-28 11:16:00,91.257,91.267,91.249,91.249,125021280.0
2005-07-28 11:17:00,91.245,91.245,91.224,91.237,74168603.0
2005-07-28 11:18:00,91.246,91.28,91.246,91.28,117272746.0
2005-07-28 11:19:00,91.273,91.278,91.249,91.268,359273347.0
2005-07-28 11:20:00,91.276,91.314,91.273,91.281,524597298.0
2005-07-28 11:21:00,91.314,91.314,91.268,91.282,268502562.0
2005-07-28 11:22:00,91.267,91.279,91.258,91.26,319594044.0
2005-07-28 11:23:00,91.26,91.26,91.226,91.226,186783938.0
2005-07-28 11:24:00,91.225,91.237,91.221,91.237,237951842.0
2005-07-28 11:25:00,91.232,91.241,91.222,91.233,352588714.0
2005-07-28 11:26:00,91.22,91.236,91.212,91.213,751166757.0
2005-07-28 11:27:00,91.209,91.212,91.189,91.191,540601947.0
2005-07-28 11:28:00,91.193,91.204,91.176,91.201,475637002.0
2005-07-28 11:29:00,91.197,91.203,91.172,91.179,364397477.0
2005-07-28 11:30:00,91.183,91.22,91.154,91.195,90577494.0
2005-07-28 11:31:00,91.186,91.186,91.17,91.18,207564078.0
2005-07-28 11:32:00,91.172,91.185,91.169,91.173,244660457.0
2005-07-28 11:33:00,91.176,91.176,91.146,91.155,373594991.0
2005-07-28 11:34:00,91.138,91.138,91.119,91.123,173141297.0
2005-07-28 11:35:00,91.125,91.14,91.121,91.13,392665424.0
2005-07-28 11:36:00,91.129,91.129,91.092,91.105,443181346.0
2005-07-28 11:37:00,91.11,91.116,91.081,91.112,680353710.0
2005-07-28 11:38:00,91.112,91.112,91.085,91.104,440288848.0
2005-07-28 11:39:00,91.109,91.12,91.093,91.12,417893210.0
2005-07-28 11:40:00,91.128,91.128,91.119,91.122,198093316.0
2005-07-28 11:41:00,91.135,91.147,91.132,91.146,114416324.0
2005-07-28 11:42:00,91.136,91.143,91.114,91.129,299319416.0
2005-07-28 11:43:00,91.143,91.156,91.135,91.139,569953122.0
2005-07-28 11:44:00,91.134,91.149,91.126,91.143,336214466.0
2005-07-28 11:45:00,91.143,91.144,91.123,91.124,158190067.0
2005-07-28 11:46:00,91.118,91.118,91.103,91.113,285365574.0
2005-07-28 11:47:00,91.113,91.115,91.084,91.095,311616284.0
2005-07-28 11:48:00,91.075,91.093,91.075,91.092,141444246.0
2005-07-28 11:49:00,91.099,91.099,91.085,91.091,338785493.0
2005-07-28 11:50:00,91.087,91.114,91.059,91.071,218146630.0
2005-07-28 11:51:00,91.075,91.083,91.053,91.075,573520296.0
2005-07-28 11:52:00,91.061,91.077,91.044,91.045,419230841.0
2005-07-28 11:53:00,91.054,91.075,91.052,91.075,412890488.0
2005-07-28 11:54:00,91.073,91.084,91.05,91.067,399984907.0
2005-07-28 11:55:00,91.078,91.09,91.052,91.09,249791379.0
2005-07-28 11:56:00,91.085,91.095,91.076,91.076,446936359.0
2005-07-28 11:57:00,91.069,91.083,91.049,91.073,354372957.0
2005-07-28 11:58:00,91.082,91.103,91.077,91.098,377367706.0
2005-07-28 11:59:00,91.092,91.093,91.065,91.066,219280004.0
2005-07-28 12:00:00,91.054,91.08,91.043,91.068,643592438.0
2005-07-28 12:01:00,91.042,91.073,91.036,91.044,421227728.0
2005-07-28 12:02:00,91.042,91.061,91.03,91.051,232683243.0
2005-07-28 12:03:00,91.054,91.069,91.045,91.05,418656016.0
2005-07-28 12:04:00,91.053,91.082,91.053,91.069,499297262.0
2005-07-28 12:05:00,91.065,91.077,91.042,91.042,340513101.0
2005-07-28 12:06:00,91.032,91.037,91.022,91.025,462068656.0
2005-07-28 12:07:00,91.025,91.035,91.02,91.032,514268614.0
2005-07-28 12:08:00,91.047,91.047,91.002,91.002,494922352.0
2005-07-28 12:09:00,91.02,91.049,91.015,91.02,265953612.0
2005-07-28 12:10:00,91.022,91.043,91.009,91.011,362532561.0
2005-07-28 12:11:00,91.002,91.014,90.977,90.977,63727348.0
2005-07-28 12:12:00,90.968,90.995,90.953,90.995,111853401.0
2005-07-28 12:13:00,91.003,91.029,91.003,91.019,155797718.0
2005-07-28 12:14:00,91.023,91.037,91.015,91.028,219293360.0
2005-07-28 12:15:00,91.022,91.028,91.016,91.028,94704194.0
2005-07-28 12:16:00,91.029,91.097,91.029,91.06,515977809.0
2005-07-28 12:17:00,91.059,91.073,91.045,91.045,71329132.0
2005-07-28 12:18:00,91.04,91.04,90.993,91.02,252025140.0
2005-07-28 12:19:00,90.983,91.006,90.983,91.006,122004063.0
2005-07-28 12:20:00,91.018,91.026,91.008,91.022,35484590.0
2005-07-28 12:21:00,91.03,91.035,91.023,91.033,107398286.0
2005-07-28 12:22:00,91.033,91.045,91.024,91.035,149333505.0
2005-07-28 12:23:00,91.036,91.047,91.033,91.034,457069774.0
2005-07-28 12:24:00,91.022,91.033,91.011,91.011,250360988.0
2005-07-28 12:25:00,91.006,91.019,91.006,91.006,202808076.0
2005-07-28 12:26:00,91.015,91.024,91.015,91.019,142364065.0
2005-07-28 12:27:00,91.029,91.029,91.014,91.018,175395903.0
2005-07-28 12:28:00,91.032,91.047,91.032,91.043,210607021.0
2005-07-28 12:29:00,91.04,91.055,91.035,91.05,88130349.0
2005-07-28 12:30:00,91.052,91.052,91.027,91.035,311932901.0
2005-07-28 12:31:00,91.037,91.044,91.025,91.037,186140314.0
2005-07-28 12:32:00,91.047,91.047,91.017,91.017,160015058.0
2005-07-28 12:33:00,91.017,91.019,91.002,91.006,352248067.0
2005-07-28 12:34:00,91.001,91.001,90.982,90.982,138596007.0
2005-07-28 12:35:00,91.0,91.0,90.975,90.988,196128178.0
2005-07-28 12:36:00,90.998,91.002,90.985,91.0,295480830.0
2005-07-28 12:37:00,91.002,91.01,90.981,90.994,156361497.0
2005-07-28 12:38:00,90.992,90.999,90.984,90.993,428272116.0
2005-07-28 12:39:00,90.988,91.001,90.985,90.998,97362027.0
2005-07-28 12:40:00,90.995,91.009,90.991,91.007,182443647.0
2005-07-28 12:41:00,91.005,91.016,90.983,90.99,385149324.0
2005-07-28 12:42:00,91.0,91.019,90.994,91.013,693079337.0
2005-07-28 12:43:00,91.005,91.017,90.998,91.003,495526767.0
2005-07-28 12:44:00,91.003,91.011,90.975,90.975,485162492.0
2005-07-28 12:45:00,90.981,90.981,90.933,90.935,601929422.0
2005-07-28 12:46:00,90.927,90.941,90.913,90.923,319184117.0
2005-07-28 12:47:00,90.925,90.958,90.925,90.935,205962292.0
2005-07-28 12:48:00,90.936,90.936,90.899,90.906,199661995.0
2005-07-28 12:49:00,90.889,90.904,90.889,90.895,444846986.0
2005-07-28 12:50:00,90.899,90.957,90.899,90.921,430122555.0
2005-07-28 12:51:00,90.941,90.941,90.905,90.94,284863888.0
2005-07-28 12:52:00,90.953,90.977,90.934,90.977,364193636.0
2005-07-28 12:53:00,90.988,90.994,90.961,90.972,415754993.0
2005-07-28 12:54:00,90.97,90.97,90.943,90.955,163792296.0
2005-07-28 12:55:00,90.958,90.981,90.953,90.977,268159283.0
2005-07-28 12:56:00,90.978,90.978,90.947,90.947,106443079.0
2005-07-28 12:57:00,90.971,90.971,90.931,90.935,371584962.0
2005-07-28 12:58:00,90.942,90.964,90.923,90.923,539419847.0
2005-07-28 12:59:00,90.902,90.902,90.83,90.852,441543615.0
2005-07-28 13:00:00,90.883,90.935,90.865,90.903,215676824.0
2005-07-28 13:01:00,90.882,90.93,90.872,90.9,382452892.0
2005-07-28 13:02:00,90.898,90.953,90.898,90.936,394749822.0
2005-07-28 13:03:00,90.942,90.986,90.939,90.957,323096425.0
2005-07-28 13:04:00,90.948,90.977,90.948,90.97,548390997.0
2005-07-28 13:05:00,90.987,90.998,90.97,90.973,457127730.0
2005-07-28 13:06:00,90.97,90.977,90.951,90.957,399680837.0
2005-07-28 13:07:00,90.955,90.973,90.913,90.963,338888376.0
2005-07-28 13:08:00,90.959,90.959,90.937,90.945,576119576.0
2005-07-28 13:09:00,90.951,90.961,90.904,90.951,430379960.0
2005-07-28 13:10:00,90.953,90.973,90.953,90.965,456078655.0
2005-07-28 13:11:00,90.958,90.981,90.913,90.968,342339151.0
2005-07-28 13:12:00,90.947,90.968,90.911,90.966,363028878.0
2005-07-28 13:13:00,90.957,90.957,90.94,90.946,451059884.0
2005-07-28 13:14:00,90.944,90.944,90.883,90.923,453750793.0
2005-07-28 13:15:00,90.927,90.941,90.887,90.923,447802079.0
2005-07-28 13:16:00,90.907,90.928,90.866,90.905,461811864.0
2005-07-28 13:17:00,90.902,90.902,90.863,90.887,347828640.0
2005-07-28 13:18:00,90.875,90.906,90.874,90.904,377387685.0
2005-07-28 13:19:00,90.903,90.911,90.882,90.883,520304546.0
2005-07-28 13:20:00,90.888,90.916,90.884,90.908,349732775.0
2005-07-28 13:21:00,90.92,90.942,90.92,90.925,211007736.0
2005-07-28 13:22:00,90.915,90.937,90.878,90.937,293459381.0
2005-07-28 13:23:00,90.924,90.937,90.906,90.925,307623435.0
2005-07-28 13:24:00,90.936,90.947,90.921,90.932,312554307.0
2005-07-28 13:25:00,90.922,90.951,90.899,90.933,531243443.0
2005-07-28 13:26:00,90.936,90.957,90.929,90.941,425850140.0
2005-07-28 13:27:00,90.949,90.96,90.89,90.89,403302560.0
2005-07-28 13:28:00,90.929,90.942,90.921,90.942,94889640.0
2005-07-28 13:29:00,90.947,90.954,90.938,90.943,61014528.0
2005-07-28 13:30:00,90.95,90.955,90.942,90.95,219049704.0
2005-07-28 13:31:00,90.946,90.946,90.923,90.929,314858472.0
2005-07-28 13:32:00,90.95,90.95,90.924,90.935,449227980.0
2005-07-28 13:33:00,90.938,90.971,90.899,90.948,372745272.0
2005-07-28 13:34:00,90.955,90.984,90.935,90.976,400974135.0
2005-07-28 13:35:00,90.984,91.03,90.953,91.02,497096520.0
2005-07-28 13:36:00,91.035,91.041,90.982,91.018,358333451.0
2005-07-28 13:37:00,90.997,91.018,90.997,91.018,161492210.0
2005-07-28 13:38:00,91.023,91.024,91.001,91.01,430886685.0
2005-07-28 13:39:00,91.019,91.03,90.978,91.019,301539209.0
2005-07-28 13:40:00,91.022,91.024,90.997,91.024,466360469.0
2005-07-28 13:41:00,91.029,91.033,91.014,91.03,224551270.0
2005-07-28 13:42:00,91.031,91.048,90.983,91.02,132797717.0
2005-07-28 13:43:00,91.023,91.032,91.011,91.013,359299294.0
2005-07-28 13:44:00,91.004,91.015,90.967,91.0,283061369.0
2005-07-28 13:45:00,91.01,91.032,90.985,91.029,356211415.0
2005-07-28 13:46:00,91.024,91.036,91.016,91.022,431181969.0
2005-07-28 13:47:00,90.957,91.02,90.95,91.017,781795795.0
2005-07-28 13:48:00,90.976,91.02,90.919,90.973,257869316.0
2005-07-28 13:49:00,90.973,90.992,90.926,90.991,335184235.0
2005-07-28 13:50:00,90.997,91.029,90.995,91.011,301664407.0
2005-07-28 13:51:00,91.007,91.023,90.997,91.021,274767514.0
2005-07-28 13:52:00,91.03,91.035,90.97,91.006,216392603.0
2005-07-28 13:53:00,91.003,91.003,90.938,90.997,403778949.0
2005-07-28 13:54:00,91.007,91.009,90.948,90.957,393141927.0
2005-07-28 13:55:00,90.993,91.031,90.966,91.03,505432668.0
2005-07-28 13:56:00,91.046,91.056,90.981,91.03,393903929.0
2005-07-28 13:57:00,91.026,91.029,90.943,90.943,553381423.0
2005-07-28 13:58:00,90.997,91.045,90.96,91.04,503768880.0
2005-07-28 13:59:00,91.048,91.086,91.023,91.044,472316316.0
2005-07-28 14:00:00,91.03,91.034,90.96,90.999,606033705.0
2005-07-28 14:01:00,90.994,91.014,90.987,90.99,348302936.0
2005-07-28 14:02:00,90.994,91.019,90.954,91.005,264180316.0
2005-07-28 14:03:00,91.003,91.015,90.998,91.01,462398855.0
2005-07-28 14:04:00,91.012,91.025,90.97,91.015,637359152.0
2005-07-28 14:05:00,91.004,91.024,90.963,91.013,345075612.0
2005-07-28 14:06:00,90.982,91.047,90.982,91.027,307268713.0
2005-07-28 14:07:00,91.038,91.053,91.021,91.038,455172999.0
2005-07-28 14:08:00,91.043,91.066,91.043,91.055,461782314.0
2005-07-28 14:09:00,91.048,91.057,91.041,91.057,64186174.0
2005-07-28 14:10:00,91.05,91.056,91.037,91.038,295923690.0
2005-07-28 14:11:00,91.038,91.056,91.001,91.042,227046046.0
2005-07-28 14:12:00,91.038,91.038,90.977,91.025,267804527.0
2005-07-28 14:13:00,91.028,91.028,91.004,91.01,128860272.0
2005-07-28 14:14:00,90.962,91.032,90.955,91.018,178187819.0
2005-07-28 14:15:00,91.01,91.01,90.938,90.977,147498592.0
2005-07-28 14:16:00,90.993,91.007,90.944,91.007,366480615.0
2005-07-28 14:17:00,90.997,91.014,90.954,91.0,341024010.0
2005-07-28 14:18:00,91.002,91.024,90.973,91.015,322472161.0
2005-07-28 14:19:00,91.018,91.031,91.01,91.025,114262522.0
2005-07-28 14:20:00,91.039,91.039,91.026,91.039,302456004.0
2005-07-28 14:21:00,91.029,91.044,91.009,91.012,61734381.0
2005-07-28 14:22:00,91.014,91.029,90.978,91.013,83698824.0
2005-07-28 14:23:00,91.007,91.007,90.973,90.986,124599513.0
2005-07-28 14:24:00,90.979,90.979,90.925,90.978,205167617.0
2005-07-28 14:25:00,90.981,90.986,90.964,90.973,85723070.0
2005-07-28 14:26:00,90.968,90.968,90.949,90.964,327453581.0
2005-07-28 14:27:00,90.969,90.982,90.969,90.982,224453979.0
2005-07-28 14:28:00,90.978,91.006,90.948,90.999,300593816.0
2005-07-28 14:29:00,90.956,91.013,90.939,91.007,449965000.0
2005-07-28 14:30:00,90.965,91.023,90.965,90.972,299876164.0
2005-07-28 14:31:00,90.926,90.981,90.926,90.975,351875600.0
2005-07-28 14:32:00,90.977,90.986,90.9,90.963,162650008.0
2005-07-28 14:33:00,90.968,90.968,90.893,90.942,260122681.0
2005-07-28 14:34:00,90.95,90.955,90.905,90.952,324000087.0
2005-07-28 14:35:00,90.951,90.964,90.906,90.947,400956315.0
2005-07-28 14:36:00,90.947,90.95,90.931,90.935,239096305.0
2005-07-28 14:37:00,90.938,90.938,90.912,90.926,82909687.0
2005-07-28 14:38:00,90.909,90.923,90.901,90.904,119077005.0
2005-07-28 14:39:00,90.908,90.929,90.908,90.909,176236348.0
2005-07-28 14:40:00,90.91,90.911,90.886,90.886,127346373.0
2005-07-28 14:41:00,90.88,90.91,90.88,90.902,229853870.0
2005-07-28 14:42:00,90.916,90.918,90.907,90.914,34163823.0
2005-07-28 14:43:00,90.915,90.935,90.884,90.898,161676248.0
2005-07-28 14:44:00,90.891,90.898,90.882,90.892,315564675.0
2005-07-28 14:45:00,90.879,90.879,90.853,90.853,255030681.0
2005-07-28 14:46:00,90.867,90.88,90.859,90.866,397240386.0
2005-07-28 14:47:00,90.856,90.866,90.852,90.855,130275656.0
2005-07-28 14:48:00,90.857,90.866,90.843,90.855,125501361.0
2005-07-28 14:49:00,90.865,90.885,90.86,90.882,201187149.0
2005-07-28 14:50:00,90.889,90.905,90.889,90.894,150049626.0
2005-07-28 14:51:00,90.904,90.921,90.892,90.921,375566581.0
2005-07-28 14:52:00,90.912,90.912,90.88,90.901,382436431.0
2005-07-28 14:53:00,90.901,90.92,90.89,90.91,81964453.0
2005-07-28 14:54:00,90.895,90.9,90.885,90.895,111504581.0
2005-07-28 14:55:00,90.888,90.888,90.821,90.874,210368620.0
2005-07-28 14:56:00,90.87,90.882,90.865,90.882,339181549.0
2005-07-28 14:57:00,90.877,90.89,90.817,90.887,204185608.0
2005-07-28 14:58:00,90.885,90.908,90.848,90.89,377417011.0
2005-07-28 14:59:00,90.882,90.896,90.823,90.858,655736162.0
2005-07-28 15:00:00,90.852,90.854,90.786,90.843,545430765.0
2005-07-28 15:01:00,90.842,90.855,90.836,90.847,182846784.0
2005-07-28 15:02:00,90.85,90.85,90.831,90.831,202506381.0
2005-07-28 15:03:00,90.839,90.849,90.839,90.841,82457649.0
2005-07-28 15:04:00,90.827,90.83,90.819,90.83,64667049.0
2005-07-28 15:05:00,90.835,90.844,90.831,90.836,246850306.0
2005-07-28 15:06:00,90.84,90.85,90.818,90.837,88360569.0
2005-07-28 15:07:00,90.839,90.866,90.836,90.865,177068444.0
2005-07-28 15:08:00,90.875,90.885,90.87,90.87,52485755.0
2005-07-28 15:09:00,90.862,90.862,90.837,90.855,271158102.0
2005-07-28 15:10:00,90.87,90.894,90.87,90.894,65162095.0
2005-07-28 15:11:00,90.888,90.901,90.818,90.888,224808080.0
2005-07-28 15:12:00,90.876,90.888,90.868,90.888,144270940.0
2005-07-28 15:13:00,90.875,90.885,90.85,90.855,236903738.0
2005-07-28 15:14:00,90.838,90.838,90.821,90.838,118577676.0
2005-07-28 15:15:00,90.841,90.854,90.833,90.835,379115362.0
2005-07-28 15:16:00,90.844,90.859,90.84,90.851,233440792.0
2005-07-28 15:17:00,90.85,90.874,90.846,90.865,124397054.0
2005-07-28 15:18:00,90.869,90.872,90.85,90.85,94776670.0
2005-07-28 15:19:00,90.852,90.894,90.852,90.894,76409825.0
2005-07-28 15:20:00,90.883,90.901,90.864,90.901,143683201.0
2005-07-28 15:21:00,90.898,90.922,90.894,90.895,113407353.0
2005-07-28 15:22:00,90.855,90.873,90.851,90.87,78477541.0
2005-07-28 15:23:00,90.868,90.875,90.859,90.873,274017851.0
2005-07-28 15:24:00,90.876,90.876,90.855,90.873,52790631.0
2005-07-28 15:25:00,90.875,90.912,90.875,90.893,116416142.0
2005-07-28 15:26:00,90.88,90.9,90.874,90.883,85875201.0
2005-07-28 15:27:00,90.888,90.9,90.888,90.9,73409305.0
2005-07-28 15:28:00,90.896,90.897,90.884,90.889,123704719.0
2005-07-28 15:29:00,90.893,90.894,90.853,90.865,72684474.0
2005-07-28 15:30:00,90.845,90.861,90.835,90.849,101074982.0
2005-07-28 15:31:00,90.86,90.893,90.848,90.893,104081981.0
2005-07-28 15:32:00,90.902,90.927,90.902,90.921,89260897.0
2005-07-28 15:33:00,90.913,90.92,90.897,90.904,164907201.0
2005-07-28 15:34:00,90.906,90.919,90.891,90.915,41150524.0
2005-07-28 15:35:00,90.919,90.929,90.894,90.894,68218974.0
2005-07-28 15:36:00,90.892,90.907,90.892,90.901,167071384.0
2005-07-28 15:37:00,90.904,90.907,90.898,90.899,68591990.0
2005-07-28 15:38:00,90.895,90.895,90.867,90.868,104516445.0
2005-07-28 15:39:00,90.875,90.884,90.868,90.868,103307708.0
2005-07-28 15:40:00,90.869,90.878,90.855,90.877,278254795.0
2005-07-28 15:41:00,90.865,90.878,90.865,90.866,139277002.0
2005-07-28 15:42:00,90.87,90.87,90.863,90.87,47366107.0
2005-07-28 15:43:00,90.862,90.862,90.846,90.846,78704688.0
2005-07-28 15:44:00,90.838,90.878,90.838,90.878,72210983.0
2005-07-28 15:45:00,90.877,90.919,90.877,90.895,194358775.0
2005-07-28 15:46:00,90.926,90.938,90.903,90.914,319645650.0
2005-07-28 15:47:00,90.903,90.911,90.896,90.905,264519971.0
2005-07-28 15:48:00,90.915,90.948,90.915,90.941,63879259.0
2005-07-28 15:49:00,90.943,90.948,90.935,90.935,40849000.0
2005-07-28 15:50:00,90.949,90.961,90.94,90.945,55142601.0
2005-07-28 15:51:00,90.966,90.966,90.943,90.954,379171098.0
2005-07-28 15:52:00,90.966,90.983,90.965,90.972,287968718.0
2005-07-28 15:53:00,90.982,90.991,90.979,90.979,105701022.0
2005-07-28 15:54:00,90.981,90.982,90.926,90.969,110041617.0
2005-07-28 15:55:00,90.957,90.961,90.931,90.94,269404659.0
2005-07-28 15:56:00,90.925,90.944,90.923,90.928,353119839.0
2005-07-28 15:57:00,90.951,90.958,90.935,90.937,418831648.0
2005-07-28 15:58:00,90.948,90.955,90.917,90.955,334035456.0
2005-07-28 15:59:00,90.96,90.977,90.941,90.971,213345426.0
2005-07-28 16:00:00,90.979,90.99,90.97,90.974,102266051.0
2005-07-28 16:01:00,90.986,90.986,90.96,90.963,128588968.0
2005-07-28 16:02:00,90.966,90.966,90.924,90.928,110511715.0
2005-07-28 16:03:00,90.93,90.965,90.93,90.965,269282149.0
2005-07-28 16:04:00,90.973,91.004,90.932,91.004,241906073.0
2005-07-28 16:05:00,91.017,91.025,90.984,91.0,93880205.0
2005-07-28 16:06:00,91.007,91.026,91.007,91.012,79754887.0
2005-07-28 16:07:00,90.994,91.028,90.994,91.002,219120776.0
2005-07-28 16:08:00,90.996,90.996,90.974,90.98,156204757.0
2005-07-28 16:09:00,90.973,90.974,90.953,90.96,93060240.0
2005-07-28 16:10:00,90.953,90.953,90.904,90.904,235329712.0
2005-07-28 16:11:00,90.917,90.917,90.89,90.897,274606810.0
2005-07-28 16:12:00,90.901,90.92,90.9,90.903,221841388.0
2005-07-28 16:13:00,90.919,90.923,90.91,90.921,60071377.0
2005-07-28 16:14:00,90.925,90.926,90.908,90.916,102088608.0
2005-07-28 16:15:00,90.91,90.91,90.875,90.875,112404161.0
2005-07-28 16:16:00,90.864,90.903,90.864,90.903,170903845.0
2005-07-28 16:17:00,90.892,90.899,90.879,90.899,89747156.0
2005-07-28 16:18:00,90.888,90.888,90.854,90.854,29913350.0
2005-07-28 16:19:00,90.846,90.876,90.846,90.876,84173181.0
2005-07-28 16:20:00,90.881,90.891,90.874,90.875,75089289.0
2005-07-28 16:21:00,90.875,90.875,90.853,90.866,57238437.0
2005-07-28 16:22:00,90.855,90.855,90.792,90.848,155408541.0
2005-07-28 16:23:00,90.855,90.864,90.847,90.862,169093933.0
2005-07-28 16:24:00,90.866,90.866,90.843,90.843,144257534.0
2005-07-28 16:25:00,90.845,90.85,90.835,90.838,130249903.0
2005-07-28 16:26:00,90.846,90.872,90.846,90.853,245522348.0
2005-07-28 16:27:00,90.846,90.851,90.79,90.829,115311970.0
2005-07-28 16:28:00,90.833,90.846,90.831,90.84,115272121.0
2005-07-28 16:29:00,90.832,90.834,90.808,90.808,171449377.0
2005-07-28 16:30:00,90.805,90.812,90.804,90.807,45320659.0
2005-07-28 16:31:00,90.817,90.831,90.781,90.83,250619494.0
2005-07-28 16:32:00,90.838,90.864,90.838,90.864,96490949.0
2005-07-28 16:33:00,90.86,90.875,90.853,90.875,139694843.0
2005-07-28 16:34:00,90.868,90.895,90.868,90.895,59244210.0
2005-07-28 16:35:00,90.897,90.904,90.85,90.893,293288047.0
2005-07-28 16:36:00,90.901,90.903,90.854,90.89,353579897.0
2005-07-28 16:37:00,90.884,90.893,90.873,90.875,67506975.0
2005-07-28 16:38:00,90.865,90.899,90.837,90.899,233855768.0
2005-07-28 16:39:00,90.888,90.919,90.882,90.913,57952978.0
2005-07-28 16:40:00,90.911,90.911,90.889,90.89,103652999.0
2005-07-28 16:41:00,90.886,90.892,90.876,90.887,38949299.0
2005-07-28 16:42:00,90.873,90.881,90.864,90.873,223207823.0
2005-07-28 16:43:00,90.875,90.889,90.874,90.883,61821557.0
2005-07-28 16:44:00,90.88,90.891,90.88,90.89,45200011.0
2005-07-28 16:45:00,90.902,90.908,90.892,90.908,134840577.0
2005-07-28 16:46:00,90.898,90.929,90.898,90.921,82341678.0
2005-07-28 16:47:00,90.934,90.96,90.932,90.96,53995914.0
2005-07-28 16:48:00,90.898,90.955,90.898,90.955,127664387.0
2005-07-28 16:49:00,90.963,90.972,90.958,90.96,285037198.0
2005-07-28 16:50:00,90.95,90.962,90.95,90.954,145856271.0
2005-07-28 16:51:00,90.949,90.949,90.923,90.927,124271520.0
2005-07-28 16:52:00,90.935,90.938,90.924,90.93,204317265.0
2005-07-28 16:53:00,90.921,90.921,90.891,90.91,109759965.0
2005-07-28 16:54:00,90.912,90.917,90.898,90.913,146683795.0
2005-07-28 16:55:00,90.91,90.91,90.889,90.889,50918734.0
2005-07-28 16:56:00,90.897,90.916,90.891,90.9,298760390.0
2005-07-28 16:57:00,90.901,90.906,90.893,90.905,151122443.0
2005-07-28 16:58:00,90.899,90.899,90.88,90.883,121354510.0
2005-07-28 16:59:00,90.885,90.908,90.872,90.908,93393714.0
2005-07-28 17:00:00,90.911,90.92,90.901,90.92,67962185.0
2005-07-28 17:01:00,90.92,90.92,90.915,90.92,166849411.0
2005-07-28 17:02:00,90.917,90.928,90.879,90.92,84561660.0
2005-07-28 17:03:00,90.925,90.951,90.914,90.914,257108430.0
2005-07-28 17:04:00,90.908,90.93,90.875,90.907,220268056.0
2005-07-28 17:05:00,90.913,90.945,90.913,90.939,119151666.0
2005-07-28 17:06:00,90.933,90.94,90.926,90.926,59971136.0
2005-07-28 17:07:00,90.926,90.933,90.886,90.933,103582896.0
2005-07-28 17:08:00,90.93,90.942,90.93,90.933,141705611.0
2005-07-28 17:09:00,90.922,90.922,90.911,90.918,237266288.0
2005-07-28 17:10:00,90.924,90.93,90.882,90.927,158507919.0
2005-07-28 17:11:00,90.932,90.952,90.932,90.951,76232275.0
2005-07-28 17:12:00,90.952,90.952,90.939,90.945,115042183.0
2005-07-28 17:13:00,90.94,90.946,90.94,90.945,116353399.0
2005-07-28 17:14:00,90.945,90.947,90.937,90.945,79887160.0
2005-07-28 17:15:00,90.952,90.973,90.947,90.969,132730934.0
2005-07-28 17:16:00,90.971,90.971,90.94,90.954,165364795.0
2005-07-28 17:17:00,90.949,90.979,90.949,90.973,227863869.0
2005-07-28 17:18:00,90.97,91.002,90.97,90.995,157792454.0
2005-07-28 17:19:00,91.012,91.012,90.971,90.971,75508462.0
2005-07-28 17:20:00,90.976,90.996,90.956,90.956,84945058.0
2005-07-28 17:21:00,90.971,90.997,90.96,90.996,239868906.0
2005-07-28 17:22:00,90.995,91.022,90.981,91.022,153688849.0
2005-07-28 17:23:00,91.033,91.033,91.007,91.025,113140762.0
2005-07-28 17:24:00,91.019,91.023,91.005,91.02,154478976.0
2005-07-28 17:25:00,91.007,91.013,90.988,91.012,236976612.0
2005-07-28 17:26:00,91.01,91.025,91.001,91.001,315386877.0
2005-07-28 17:27:00,91.003,91.022,90.963,91.009,128079114.0
2005-07-28 17:28:00,91.006,91.016,90.961,91.005,225823157.0
2005-07-28 17:29:00,91.006,91.012,90.959,91.0,157806629.0
2005-07-28 17:30:00,90.988,90.988,90.923,90.943,82448022.0
2005-07-28 17:31:00,90.955,90.964,90.928,90.945,88701208.0
2005-07-28 17:32:00,90.928,90.928,90.905,90.915,55513652.0
2005-07-28 17:33:00,90.917,90.917,90.871,90.871,129411923.0
2005-07-28 17:34:00,90.86,90.873,90.854,90.865,112332437.0
2005-07-28 17:35:00,90.862,90.863,90.837,90.837,105459353.0
2005-07-28 17:36:00,90.823,90.823,90.794,90.804,75350122.0
2005-07-28 17:37:00,90.822,90.856,90.789,90.84,132973915.0
2005-07-28 17:38:00,90.831,90.831,90.78,90.829,158278451.0
2005-07-28 17:39:00,90.823,90.826,90.821,90.822,100664070.0
2005-07-28 17:40:00,90.835,90.846,90.832,90.845,109723794.0
2005-07-28 17:41:00,90.839,90.839,90.821,90.821,115463689.0
2005-07-28 17:42:00,90.808,90.843,90.808,90.84,95913011.0
2005-07-28 17:43:00,90.847,90.86,90.84,90.846,331472692.0
2005-07-28 17:44:00,90.835,90.897,90.824,90.897,93444442.0
2005-07-28 17:45:00,90.901,90.901,90.828,90.828,158210182.0
2005-07-28 17:46:00,90.876,90.908,90.845,90.908,232102344.0
2005-07-28 17:47:00,90.859,90.91,90.845,90.847,286482908.0
2005-07-28 17:48:00,90.888,90.897,90.874,90.878,259410649.0
2005-07-28 17:49:00,90.904,90.93,90.896,90.898,126541126.0
2005-07-28 17:50:00,90.899,90.951,90.899,90.945,170050225.0
2005-07-28 17:51:00,90.952,90.962,90.95,90.957,21811397.0
2005-07-28 17:52:00,90.953,90.963,90.95,90.962,118081356.0
2005-07-28 17:53:00,90.962,90.976,90.919,90.958,66201631.0
2005-07-28 17:54:00,90.945,90.948,90.935,90.948,79935078.0
2005-07-28 17:55:00,90.945,90.949,90.924,90.938,109253701.0
2005-07-28 17:56:00,90.944,90.955,90.938,90.95,145404899.0
2005-07-28 17:57:00,90.937,90.95,90.937,90.945,164606874.0
2005-07-28 17:58:00,90.945,90.95,90.94,90.95,62963467.0
2005-07-28 17:59:00,90.95,90.964,90.947,90.955,338365532.0
2005-07-28 18:00:00,90.962,90.986,90.952,90.983,323332633.0
2005-07-28 18:01:00,91.0,91.0,90.939,90.969,269211034.0
2005-07-28 18:02:00,90.957,90.974,90.936,90.936,126419427.0
2005-07-28 18:03:00,90.966,90.97,90.935,90.966,204306056.0
2005-07-28 18:04:00,90.975,90.979,90.914,90.949,85761680.0
2005-07-28 18:05:00,90.963,90.975,90.958,90.975,107670772.0
2005-07-28 18:06:00,90.98,90.98,90.967,90.971,106571667.0
2005-07-28 18:07:00,90.982,91.005,90.982,90.992,142948087.0
2005-07-28 18:08:00,90.986,90.986,90.916,90.955,353059546.0
2005-07-28 18:09:00,90.938,90.997,90.917,90.997,158998084.0
2005-07-28 18:10:00,91.026,91.026,90.94,90.973,228154214.0
2005-07-28 18:11:00,90.955,91.001,90.899,91.001,178864916.0
2005-07-28 18:12:00,91.011,91.032,90.986,91.027,265025077.0
2005-07-28 18:13:00,91.017,91.017,90.983,90.983,225916531.0
2005-07-28 18:14:00,90.966,90.994,90.963,90.993,150300319.0
2005-07-28 18:15:00,90.997,91.007,90.978,90.978,50803658.0
2005-07-28 18:16:00,90.971,90.979,90.971,90.974,82250986.0
2005-07-28 18:17:00,90.972,90.975,90.963,90.966,185938264.0
2005-07-28 18:18:00,90.956,90.962,90.952,90.954,71272478.0
2005-07-28 18:19:00,90.941,90.959,90.933,90.952,84829520.0
2005-07-28 18:20:00,90.914,90.966,90.914,90.962,118732141.0
2005-07-28 18:21:00,90.97,90.982,90.953,90.955,53922743.0
2005-07-28 18:22:00,90.949,90.954,90.933,90.935,181106687.0
2005-07-28 18:23:00,90.942,90.942,90.881,90.895,96535641.0
2005-07-28 18:24:00,90.896,90.904,90.871,90.875,77202787.0
2005-07-28 18:25:00,90.884,90.903,90.87,90.87,80768032.0
2005-07-28 18:26:00,90.872,90.885,90.863,90.885,74085374.0
2005-07-28 18:27:00,90.872,90.896,90.872,90.883,42047320.0
2005-07-28 18:28:00,90.908,90.941,90.9,90.941,98499358.0
2005-07-28 18:29:00,90.941,90.941,90.914,90.926,77127421.0
2005-07-28 18:30:00,90.931,90.943,90.931,90.943,33336107.0
2005-07-28 18:31:00,90.947,90.954,90.937,90.947,121676802.0
2005-07-28 18:32:00,90.955,90.955,90.921,90.945,102194888.0
2005-07-28 18:33:00,90.959,90.959,90.938,90.944,130265098.0
2005-07-28 18:34:00,90.943,90.947,90.943,90.944,51408855.0
2005-07-28 18:35:00,90.954,90.961,90.953,90.953,64895072.0
2005-07-28 18:36:00,90.967,90.981,90.96,90.963,60028936.0
2005-07-28 18:37:00,90.964,90.985,90.964,90.977,59635124.0
2005-07-28 18:38:00,90.987,90.991,90.969,90.985,122726413.0
2005-07-28 18:39:00,90.982,90.982,90.96,90.967,121188487.0
2005-07-28 18:40:00,90.95,90.989,90.95,90.989,122548489.0
2005-07-28 18:41:00,91.001,91.001,90.936,90.942,131959729.0
2005-07-28 18:42:00,90.942,90.945,90.929,90.94,34234172.0
2005-07-28 18:43:00,90.955,90.974,90.95,90.95,171871578.0
2005-07-28 18:44:00,90.947,90.947,90.905,90.916,161145484.0
2005-07-28 18:45:00,90.92,90.928,90.913,90.913,91787589.0
2005-07-28 18:46:00,90.921,90.921,90.91,90.91,84127319.0
2005-07-28 18:47:00,90.91,90.919,90.907,90.919,68907109.0
2005-07-28 18:48:00,90.873,90.933,90.873,90.919,174018392.0
2005-07-28 18:49:00,90.928,90.928,90.9,90.906,130002972.0
2005-07-28 18:50:00,90.898,90.921,90.889,90.89,120819407.0
2005-07-28 18:51:00,90.89,90.915,90.889,90.905,145928546.0
2005-07-28 18:52:00,90.912,90.941,90.872,90.929,152408436.0
2005-07-28 18:53:00,90.946,90.946,90.918,90.935,135872911.0
2005-07-28 18:54:00,90.942,90.952,90.942,90.946,14135432.0
2005-07-28 18:55:00,90.92,90.961,90.92,90.945,87086269.0
2005-07-28 18:56:00,90.943,90.951,90.928,90.942,88658325.0
2005-07-28 18:57:00,90.937,90.969,90.937,90.95,117464965.0
2005-07-28 18:58:00,90.946,90.973,90.941,90.973,143776922.0
2005-07-28 18:59:00,90.96,90.982,90.952,90.973,144352848.0
2005-07-28 19:00:00,90.972,90.982,90.958,90.968,103933093.0
2005-07-28 19:01:00,90.97,90.978,90.97,90.978,143202140.0
2005-07-28 19:02:00,90.984,91.003,90.978,91.003,236754623.0
2005-07-28 19:03:00,90.997,90.997,90.968,90.987,56919382.0
2005-07-28 19:04:00,90.989,91.002,90.985,90.992,236326855.0
2005-07-28 19:05:00,90.991,91.01,90.99,91.003,37898797.0
2005-07-28 19:06:00,91.029,91.041,91.027,91.03,114646571.0
2005-07-28 19:07:00,91.027,91.04,91.007,91.011,58551492.0
2005-07-28 19:08:00,91.018,91.028,90.996,90.996,114400180.0
2005-07-28 19:09:00,91.004,91.046,91.002,91.046,60372841.0
2005-07-28 19:10:00,91.06,91.06,91.039,91.043,33460136.0
2005-07-28 19:11:00,91.036,91.036,91.021,91.033,112686919.0
2005-07-28 19:12:00,91.028,91.042,91.025,91.042,96595765.0
2005-07-28 19:13:00,91.042,91.056,91.032,91.055,22041215.0
2005-07-28 19:14:00,91.048,91.064,91.034,91.054,71013493.0
2005-07-28 19:15:00,91.052,91.058,91.031,91.036,61784822.0
2005-07-28 19:16:00,91.036,91.036,91.015,91.017,123547543.0
2005-07-28 19:17:00,91.018,91.022,91.006,91.021,156445668.0
2005-07-28 19:18:00,91.022,91.037,91.022,91.029,110619008.0
2005-07-28 19:19:00,91.033,91.033,91.028,91.028,83972251.0
2005-07-28 19:20:00,91.023,91.023,91.003,91.005,105885562.0
2005-07-28 19:21:00,91.015,91.015,91.005,91.005,394410935.0
2005-07-28 19:22:00,91.008,91.023,90.998,91.023,133956855.0
2005-07-28 19:23:00,91.018,91.026,91.013,91.018,56374936.0
2005-07-28 19:24:00,91.023,91.041,91.023,91.037,183668136.0
2005-07-28 19:25:00,91.026,91.048,91.026,91.027,150128757.0
2005-07-28 19:26:00,91.025,91.045,91.024,91.033,91107518.0
2005-07-28 19:27:00,91.036,91.041,91.031,91.041,68009523.0
2005-07-28 19:28:00,91.044,91.051,91.034,91.048,53589007.0
2005-07-28 19:29:00,91.018,91.026,91.01,91.01,106756904.0
2005-07-28 19:30:00,91.032,91.038,91.021,91.038,77929459.0
2005-07-28 19:31:00,91.035,91.061,91.035,91.061,125353363.0
2005-07-28 19:32:00,91.071,91.087,91.071,91.087,232956734.0
2005-07-28 19:33:00,91.092,91.092,91.076,91.092,102747432.0
2005-07-28 19:34:00,91.091,91.091,91.076,91.08,149408408.0
2005-07-28 19:35:00,91.077,91.091,91.072,91.086,131027019.0
2005-07-28 19:36:00,91.084,91.111,91.084,91.085,131886666.0
2005-07-28 19:37:00,91.098,91.145,91.098,91.134,92063379.0
2005-07-28 19:38:00,91.137,91.137,91.116,91.116,128335543.0
2005-07-28 19:39:00,91.127,91.144,91.101,91.107,113526293.0
2005-07-28 19:40:00,91.095,91.098,91.082,91.098,93914510.0
2005-07-28 19:41:00,91.072,91.072,91.057,91.06,47993282.0
2005-07-28 19:42:00,91.063,91.063,91.044,91.058,130013743.0
2005-07-28 19:43:00,91.055,91.065,91.047,91.065,145243219.0
2005-07-28 19:44:00,91.053,91.055,91.03,91.041,152164829.0
2005-07-28 19:45:00,91.027,91.051,91.025,91.051,94288805.0
2005-07-28 19:46:00,91.029,91.029,90.991,91.002,37253107.0
2005-07-28 19:47:00,91.013,91.014,90.994,90.995,85276141.0
2005-07-28 19:48:00,90.985,91.007,90.985,91.007,110264399.0
2005-07-28 19:49:00,91.0,91.019,90.996,91.014,297212065.0
2005-07-28 19:50:00,91.011,91.013,90.995,91.012,239971128.0
2005-07-28 19:51:00,91.015,91.025,91.006,91.022,131076402.0
2005-07-28 19:52:00,91.019,91.019,90.999,91.01,83113444.0
2005-07-28 19:53:00,91.018,91.027,91.012,91.012,80226810.0
2005-07-28 19:54:00,91.01,91.021,91.005,91.007,88777182.0
2005-07-28 19:55:00,91.007,91.015,90.983,90.987,78673827.0
2005-07-28 19:56:00,91.0,91.036,90.993,91.036,104211061.0
2005-07-28 19:57:00,91.055,91.086,91.055,91.086,66752756.0
2005-07-28 19:58:00,91.084,91.084,91.048,91.048,73845976.0
2005-07-28 19:59:00,91.043,91.059,91.038,91.038,104890775.0
2005-07-28 20:00:00,91.041,91.05,91.031,91.036,65339039.0
2005-07-28 20:01:00,91.036,91.043,91.029,91.033,54777279.0
2005-07-28 20:02:00,91.019,91.019,90.974,90.997,93961020.0
2005-07-28 20:03:00,91.0,91.016,90.995,91.016,57321199.0
2005-07-28 20:04:00,91.012,91.029,91.012,91.022,91856889.0
2005-07-28 20:05:00,91.013,91.013,90.969,91.0,76816888.0
2005-07-28 20:06:00,91.005,91.019,90.994,90.994,132248285.0
2005-07-28 20:07:00,91.008,91.012,90.983,90.983,110135822.0
2005-07-28 20:08:00,91.01,91.018,91.0,91.013,94651339.0
2005-07-28 20:09:00,91.018,91.018,90.992,91.005,95583987.0
2005-07-28 20:10:00,90.998,91.007,90.998,91.005,78325805.0
2005-07-28 20:11:00,91.005,91.044,90.994,91.044,69992428.0
2005-07-28 20:12:00,91.045,91.06,91.026,91.026,54636283.0
2005-07-28 20:13:00,91.047,91.047,91.012,91.012,49332898.0
2005-07-28 20:14:00,91.016,91.016,90.997,91.009,67774881.0
2005-07-28 20:15:00,91.001,91.001,90.987,91.001,47965805.0
2005-07-28 20:16:00,91.003,91.003,90.977,90.985,87701268.0
2005-07-28 20:17:00,90.975,90.977,90.967,90.975,73944079.0
2005-07-28 20:18:00,90.989,91.01,90.983,90.983,86508687.0
2005-07-28 20:19:00,90.983,91.0,90.98,91.0,139471196.0
2005-07-28 20:20:00,90.989,90.998,90.97,90.998,311746194.0
2005-07-28 20:21:00,90.994,90.999,90.986,90.989,81869639.0
2005-07-28 20:22:00,90.98,90.99,90.975,90.985,131275465.0
2005-07-28 20:23:00,90.985,90.985,90.944,90.97,140058434.0
2005-07-28 20:24:00,90.954,90.962,90.953,90.957,165871778.0
2005-07-28 20:25:00,90.946,90.975,90.946,90.975,74726676.0
2005-07-28 20:26:00,90.97,90.977,90.965,90.965,101596433.0
2005-07-28 20:27:00,90.974,90.977,90.971,90.972,104292989.0
2005-07-28 20:28:00,90.973,90.983,90.964,90.983,145897832.0
2005-07-28 20:29:00,90.978,90.982,90.971,90.982,64020722.0
2005-07-28 20:30:00,90.978,90.98,90.972,90.977,100264301.0
2005-07-28 20:31:00,90.956,90.999,90.956,90.964,103797880.0
2005-07-28 20:32:00,90.98,90.988,90.969,90.988,51780982.0
2005-07-28 20:33:00,90.993,91.016,90.992,91.012,53264659.0
2005-07-28 20:34:00,91.014,91.014,90.988,90.993,123783459.0
2005-07-28 20:35:00,91.007,91.014,90.989,91.0,120987897.0
2005-07-28 20:36:00,90.993,90.993,90.979,90.985,57397390.0
2005-07-28 20:37:00,90.975,90.984,90.975,90.977,103934588.0
2005-07-28 20:38:00,90.98,90.998,90.97,90.983,110776055.0
2005-07-28 20:39:00,90.985,90.998,90.975,90.986,80266846.0
2005-07-28 20:40:00,90.99,91.02,90.99,91.007,65323648.0
2005-07-28 20:41:00,91.003,91.013,90.994,91.009,153852217.0
2005-07-28 20:42:00,91.012,91.031,91.012,91.031,80973084.0
2005-07-28 20:43:00,91.025,91.039,91.025,91.026,67119862.0
2005-07-28 20:44:00,91.028,91.03,90.986,90.992,86219601.0
2005-07-28 20:45:00,91.01,91.016,90.981,91.002,62186863.0
2005-07-28 20:46:00,91.018,91.028,91.012,91.025,81234431.0
2005-07-28 20:47:00,91.038,91.04,91.022,91.022,55319200.0
2005-07-28 20:48:00,91.033,91.039,90.992,91.023,109311251.0
2005-07-28 20:49:00,91.03,91.038,91.001,91.001,66818835.0
2005-07-28 20:50:00,91.01,91.017,91.0,91.0,38742532.0
2005-07-28 20:51:00,90.995,91.008,90.995,91.003,54073697.0
2005-07-28 20:52:00,91.008,91.01,91.003,91.008,62540835.0
2005-07-28 20:53:00,91.004,91.004,90.982,90.991,89479614.0
2005-07-28 20:54:00,90.983,90.983,90.972,90.978,57546402.0
2005-07-28 20:55:00,90.99,90.991,90.981,90.99,94050626.0
2005-07-28 20:56:00,90.989,90.997,90.982,90.982,279458075.0
2005-07-28 20:57:00,90.975,90.978,90.962,90.967,80975464.0
2005-07-28 20:58:00,90.96,90.96,90.94,90.94,83312973.0
2005-07-28 20:59:00,90.935,90.944,90.915,90.944,89218851.0
2005-07-28 21:00:00,90.931,90.957,90.92,90.948,110927670.0
2005-07-28 21:01:00,90.946,90.946,90.921,90.929,88382484.0
2005-07-28 21:02:00,90.94,90.953,90.934,90.935,136595382.0
2005-07-28 21:03:00,90.925,90.94,90.925,90.935,53553967.0
2005-07-28 21:04:00,90.94,90.947,90.924,90.924,68680112.0
2005-07-28 21:05:00,90.921,90.931,90.911,90.922,53480032.0
2005-07-28 21:06:00,90.922,90.928,90.919,90.919,53137742.0
2005-07-28 21:07:00,90.914,90.923,90.914,90.923,68361970.0
2005-07-28 21:08:00,90.918,90.925,90.911,90.918,126695014.0
2005-07-28 21:09:00,90.921,90.941,90.921,90.935,102891969.0
2005-07-28 21:10:00,90.949,91.0,90.945,90.981,120075176.0
2005-07-28 21:11:00,90.965,90.971,90.952,90.952,86140609.0
2005-07-28 21:12:00,90.949,90.965,90.923,90.941,103440961.0
2005-07-28 21:13:00,90.938,90.961,90.938,90.943,214130233.0
2005-07-28 21:14:00,90.959,90.967,90.959,90.963,28506801.0
2005-07-28 21:15:00,90.948,90.953,90.936,90.95,89276311.0
2005-07-28 21:16:00,90.942,90.942,90.907,90.938,60768460.0
2005-07-28 21:17:00,90.943,90.943,90.919,90.919,56824255.0
2005-07-28 21:18:00,90.93,90.942,90.926,90.942,163675906.0
2005-07-28 21:19:00,90.939,90.939,90.911,90.923,73375121.0
2005-07-28 21:20:00,90.915,90.921,90.9,90.921,74892672.0
2005-07-28 21:21:00,90.906,90.906,90.898,90.905,103410833.0
2005-07-28 21:22:00,90.895,90.9,90.89,90.895,108073287.0
2005-07-28 21:23:00,90.89,90.911,90.888,90.901,48783946.0
2005-07-28 21:24:00,90.895,90.902,90.884,90.893,77071717.0
2005-07-28 21:25:00,90.897,90.904,90.892,90.904,73597840.0
2005-07-28 21:26:00,90.906,90.922,90.904,90.922,103846256.0
2005-07-28 21:27:00,90.919,90.919,90.897,90.908,75579331.0
2005-07-28 21:28:00,90.911,90.911,90.889,90.889,83711027.0
2005-07-28 21:29:00,90.898,90.901,90.896,90.899,26433090.0
2005-07-28 21:30:00,90.906,90.913,90.902,90.913,42981276.0
2005-07-28 21:31:00,90.912,90.912,90.897,90.901,82919191.0
2005-07-28 21:32:00,90.899,90.92,90.897,90.902,82589829.0
2005-07-28 21:33:00,90.937,90.937,90.912,90.912,65329898.0
2005-07-28 21:34:00,90.917,90.935,90.914,90.919,136478525.0
2005-07-28 21:35:00,90.913,90.931,90.913,90.923,98672951.0
2005-07-28 21:36:00,90.916,90.916,90.901,90.904,38895953.0
2005-07-28 21:37:00,90.902,90.914,90.902,90.908,144849975.0
2005-07-28 21:38:00,90.91,90.91,90.905,90.91,77149433.0
2005-07-28 21:39:00,90.905,90.919,90.905,90.916,58157865.0
2005-07-28 21:40:00,90.916,90.938,90.916,90.929,34677601.0
2005-07-28 21:41:00,90.935,90.943,90.926,90.941,59203091.0
2005-07-28 21:42:00,90.941,90.952,90.936,90.943,153862188.0
2005-07-28 21:43:00,90.937,90.956,90.937,90.94,92707035.0
2005-07-28 21:44:00,90.945,90.95,90.935,90.95,64472212.0
2005-07-28 21:45:00,90.935,90.95,90.935,90.95,71819325.0
2005-07-28 21:46:00,90.954,90.965,90.942,90.963,178961011.0
2005-07-28 21:47:00,90.958,90.966,90.952,90.958,54602952.0
2005-07-28 21:48:00,90.955,90.959,90.939,90.956,125274724.0
2005-07-28 21:49:00,90.971,90.971,90.963,90.968,60596151.0
2005-07-28 21:50:00,90.963,90.963,90.944,90.963,159788979.0
2005-07-28 21:51:00,90.958,90.962,90.957,90.957,86554587.0
2005-07-28 21:52:00,90.969,90.976,90.963,90.974,117882748.0
2005-07-28 21:53:00,90.967,90.979,90.967,90.969,81642789.0
2005-07-28 21:54:00,90.967,90.988,90.967,90.988,48506497.0
2005-07-28 21:55:00,90.987,90.99,90.973,90.99,217579074.0
2005-07-28 21:56:00,90.99,90.999,90.983,90.983,308121170.0
2005-07-28 21:57:00,90.982,90.991,90.97,90.973,201913718.0
2005-07-28 21:58:00,90.976,90.98,90.961,90.967,291372751.0
2005-07-28 21:59:00,90.967,90.977,90.963,90.977,189276468.0
2005-07-28 22:00:00,90.977,90.977,90.959,90.96,113468085.0
2005-07-28 22:01:00,90.963,90.963,90.956,90.957,44460226.0
2005-07-28 22:02:00,90.967,90.967,90.953,90.957,86536269.0
2005-07-28 22:03:00,90.964,90.978,90.964,90.973,51391662.0
2005-07-28 22:04:00,90.978,90.985,90.965,90.981,73630694.0
2005-07-28 22:05:00,90.987,90.998,90.987,90.99,38585138.0
2005-07-28 22:06:00,90.997,91.005,90.989,90.995,180801693.0
2005-07-28 22:07:00,90.982,90.989,90.976,90.976,74551916.0
2005-07-28 22:08:00,90.965,90.967,90.95,90.959,113707748.0
2005-07-28 22:09:00,90.927,90.946,90.921,90.935,71593730.0
2005-07-28 22:10:00,90.936,90.95,90.936,90.95,116904416.0
2005-07-28 22:11:00,90.965,90.973,90.965,90.973,69916484.0
2005-07-28 22:12:00,90.965,90.975,90.965,90.972,28905237.0
2005-07-28 22:13:00,90.982,91.002,90.982,91.002,59052898.0
2005-07-28 22:14:00,91.01,91.023,91.004,91.023,80601184.0
2005-07-28 22:15:00,91.0,91.017,90.998,90.999,87517678.0
2005-07-28 22:16:00,90.99,91.0,90.99,91.0,67818736.0
2005-07-28 22:17:00,90.994,91.005,90.988,91.005,144886375.0
2005-07-28 22:18:00,91.016,91.023,91.012,91.017,53448003.0
2005-07-28 22:19:00,91.015,91.016,91.001,91.014,58575442.0
2005-07-28 22:20:00,91.019,91.023,91.01,91.023,142186771.0
2005-07-28 22:21:00,91.025,91.027,91.02,91.022,38188932.0
2005-07-28 22:22:00,91.024,91.037,91.024,91.025,62217196.0
2005-07-28 22:23:00,91.033,91.033,91.026,91.026,64046318.0
2005-07-28 22:24:00,91.025,91.03,91.01,91.03,87864506.0
2005-07-28 22:25:00,91.032,91.036,91.03,91.033,18244213.0
2005-07-28 22:26:00,91.024,91.033,91.015,91.033,203117682.0
2005-07-28 22:27:00,91.026,91.067,91.026,91.057,67048124.0
2005-07-28 22:28:00,91.042,91.056,91.036,91.055,181600326.0
2005-07-28 22:29:00,91.049,91.082,91.017,91.077,92845164.0
2005-07-28 22:30:00,91.086,91.112,91.074,91.112,130230801.0
2005-07-28 22:31:00,91.111,91.141,91.111,91.12,72403690.0
2005-07-28 22:32:00,91.115,91.115,91.074,91.092,290378681.0
2005-07-28 22:33:00,91.075,91.083,91.052,91.083,167358025.0
2005-07-28 22:34:00,91.076,91.101,91.07,91.07,233931565.0
2005-07-28 22:35:00,91.063,91.063,91.052,91.056,281036733.0
2005-07-28 22:36:00,91.056,91.066,91.054,91.066,456233271.0
2005-07-28 22:37:00,91.051,91.07,91.048,91.052,168149520.0
2005-07-28 22:38:00,91.069,91.083,91.043,91.075,205104542.0
2005-07-28 22:39:00,91.097,91.097,91.075,91.087,91607114.0
2005-07-28 22:40:00,91.091,91.1,91.086,91.094,105849832.0
2005-07-28 22:41:00,91.1,91.1,91.095,91.095,204793622.0
2005-07-28 22:42:00,91.095,91.098,91.088,91.095,336157854.0
2005-07-28 22:43:00,91.094,91.094,91.083,91.083,177386445.0
2005-07-28 22:44:00,91.08,91.103,91.079,91.103,259583112.0
2005-07-28 22:45:00,91.107,91.115,91.094,91.115,97937077.0
2005-07-28 22:46:00,91.107,91.117,91.107,91.109,130027165.0
2005-07-28 22:47:00,91.112,91.112,91.084,91.09,123762294.0
2005-07-28 22:48:00,91.104,91.119,91.096,91.119,135919841.0
2005-07-28 22:49:00,91.122,91.122,91.101,91.101,135987294.0
2005-07-28 22:50:00,91.105,91.107,91.085,91.105,195745837.0
2005-07-28 22:51:00,91.114,91.127,91.095,91.108,333188205.0
2005-07-28 22:52:00,91.113,91.113,91.078,91.08,32763320.0
2005-07-28 22:53:00,91.068,91.091,91.068,91.087,232216717.0
2005-07-28 22:54:00,91.085,91.09,91.073,91.073,82490777.0
2005-07-28 22:55:00,91.082,91.085,91.062,91.075,180938231.0
2005-07-28 22:56:00,91.078,91.078,91.071,91.071,111888312.0
2005-07-28 22:57:00,91.08,91.103,91.08,91.103,60800160.0
2005-07-28 22:58:00,91.11,91.12,91.11,91.116,38707744.0
2005-07-28 22:59:00,91.129,91.152,91.127,91.152,134106266.0
2005-07-28 23:29:00,91.144,91.144,91.075,91.075,85576428.0
2005-07-28 23:30:00,91.067,91.071,91.063,91.066,106431404.0
2005-07-28 23:31:00,91.062,91.07,91.058,91.07,59413924.0
2005-07-28 23:32:00,91.058,91.068,91.044,91.065,331519974.0
2005-07-28 23:33:00,91.05,91.065,91.05,91.055,57645759.0
2005-07-28 23:34:00,91.05,91.06,91.047,91.057,96481665.0
2005-07-28 23:35:00,91.067,91.067,91.057,91.062,85942192.0
2005-07-28 23:36:00,91.062,91.069,91.058,91.058,70455302.0
2005-07-28 23:37:00,91.048,91.06,91.048,91.05,83328859.0
2005-07-28 23:38:00,91.061,91.077,91.061,91.075,101429149.0
2005-07-28 23:39:00,91.056,91.056,90.992,91.054,103814287.0
2005-07-28 23:40:00,91.055,91.055,91.03,91.03,113162152.0
2005-07-28 23:41:00,91.027,91.033,91.023,91.027,46198038.0
2005-07-28 23:42:00,91.024,91.034,91.024,91.034,52707442.0
2005-07-28 23:43:00,91.05,91.068,91.038,91.038,118896270.0
2005-07-28 23:44:00,91.033,91.033,91.026,91.028,48678740.0
2005-07-28 23:45:00,91.022,91.025,91.02,91.025,70074994.0
2005-07-28 23:46:00,91.015,91.03,91.015,91.03,80642934.0
2005-07-28 23:47:00,91.036,91.051,91.031,91.044,148903850.0
2005-07-28 23:48:00,91.043,91.046,91.033,91.037,92545380.0
2005-07-28 23:49:00,91.038,91.052,91.038,91.05,89408558.0
2005-07-28 23:50:00,91.057,91.057,91.035,91.044,41173160.0
2005-07-28 23:51:00,91.02,91.052,91.02,91.052,115273580.0
2005-07-28 23:52:00,91.05,91.06,91.04,91.053,156542156.0
2005-07-28 23:53:00,91.05,91.06,91.04,91.05,53244114.0
2005-07-28 23:54:00,91.05,91.055,91.045,91.052,121733022.0
2005-07-28 23:55:00,91.055,91.06,91.04,91.04,149415534.0
2005-07-28 23:56:00,91.045,91.055,91.045,91.055,145072323.0
2005-07-28 23:57:00,91.049,91.049,91.02,91.033,348743217.0
2005-07-28 23:58:00,91.04,91.053,91.036,91.047,205423008.0
2005-07-28 23:59:00,91.045,91.06,91.045,91.057,229870992.0
2005-07-29 00:00:00,91.049,91.068,91.049,91.063,125598079.0
2005-07-29 00:01:00,91.06,91.075,91.02,91.065,128122986.0
2005-07-29 00:02:00,91.067,91.088,91.058,91.08,96021910.0
2005-07-29 00:03:00,91.087,91.1,91.087,91.091,64588953.0
2005-07-29 00:04:00,91.094,91.094,91.078,91.093,43529932.0
2005-07-29 00:05:00,91.1,91.1,91.085,91.1,106294298.0
2005-07-29 00:06:00,91.098,91.098,91.087,91.087,129078637.0
2005-07-29 00:07:00,91.097,91.097,91.073,91.086,58479624.0
2005-07-29 00:08:00,91.09,91.09,91.083,91.083,55167347.0
2005-07-29 00:09:00,91.086,91.086,91.065,91.069,54381463.0
2005-07-29 00:10:00,91.077,91.077,91.06,91.065,109920996.0
2005-07-29 00:11:00,91.065,91.07,91.065,91.07,67711623.0
2005-07-29 00:12:00,91.066,91.083,91.064,91.082,163592122.0
2005-07-29 00:13:00,91.086,91.096,91.081,91.096,149522935.0
2005-07-29 00:14:00,91.103,91.108,91.099,91.105,55652898.0
2005-07-29 00:15:00,91.107,91.107,91.085,91.104,167093004.0
2005-07-29 00:16:00,91.103,91.115,91.103,91.115,169276581.0
2005-07-29 00:17:00,91.115,91.12,91.105,91.12,136496026.0
2005-07-29 00:18:00,91.11,91.12,91.105,91.115,401342677.0
2005-07-29 00:19:00,91.115,91.119,91.1,91.104,140924359.0
2005-07-29 00:20:00,91.106,91.122,91.106,91.108,216363719.0
2005-07-29 00:21:00,91.108,91.108,91.086,91.095,133541122.0
2005-07-29 00:22:00,91.095,91.105,91.095,91.095,143232009.0
2005-07-29 00:23:00,91.096,91.106,91.094,91.094,39214949.0
2005-07-29 00:24:00,91.105,91.105,91.1,91.105,124800182.0
2005-07-29 00:25:00,91.11,91.116,91.11,91.113,133391202.0
2005-07-29 00:26:00,91.116,91.124,91.107,91.121,85709888.0
2005-07-29 00:27:00,91.124,91.124,91.108,91.116,125388566.0
2005-07-29 00:28:00,91.117,91.117,91.103,91.112,92929300.0
2005-07-29 00:29:00,91.11,91.12,91.105,91.105,197129485.0
2005-07-29 00:30:00,91.11,91.127,91.099,91.127,148037226.0
2005-07-29 00:31:00,91.126,91.137,91.119,91.133,159540964.0
2005-07-29 00:32:00,91.135,91.143,91.135,91.139,83899657.0
2005-07-29 00:33:00,91.143,91.144,91.121,91.128,166410636.0
2005-07-29 00:34:00,91.115,91.132,91.11,91.12,298631852.0
2005-07-29 00:35:00,91.122,91.123,91.102,91.115,82716099.0
2005-07-29 00:36:00,91.102,91.118,91.102,91.116,147510988.0
2005-07-29 00:37:00,91.108,91.135,91.108,91.119,221195523.0
2005-07-29 00:38:00,91.127,91.148,91.127,91.142,225710773.0
2005-07-29 00:39:00,91.143,91.156,91.127,91.127,276742085.0
2005-07-29 00:40:00,91.125,91.135,91.117,91.125,262877562.0
2005-07-29 00:41:00,91.125,91.125,91.115,91.12,152902257.0
2005-07-29 00:42:00,91.12,91.13,91.113,91.13,272892858.0
2005-07-29 00:43:00,91.126,91.134,91.126,91.128,127758830.0
2005-07-29 00:44:00,91.118,91.125,91.115,91.12,118055924.0
2005-07-29 00:45:00,91.12,91.13,91.118,91.12,277017341.0
2005-07-29 00:46:00,91.115,91.125,91.115,91.12,193215117.0
2005-07-29 00:47:00,91.124,91.148,91.124,91.148,135593929.0
2005-07-29 00:48:00,91.161,91.163,91.146,91.163,73642852.0
2005-07-29 00:49:00,91.158,91.165,91.155,91.165,135477336.0
2005-07-29 00:50:00,91.163,91.175,91.162,91.165,83862299.0
2005-07-29 00:51:00,91.163,91.163,91.149,91.162,194052298.0
2005-07-29 00:52:00,91.16,91.17,91.153,91.16,463874480.0
2005-07-29 00:53:00,91.17,91.17,91.155,91.163,177195156.0
2005-07-29 01:04:00,91.16,91.176,91.155,91.176,323975119.0
2005-07-29 01:05:00,91.178,91.189,91.176,91.179,225173649.0
2005-07-29 01:06:00,91.179,91.19,91.172,91.178,242894555.0
2005-07-29 01:07:00,91.18,91.19,91.175,91.19,45157577.0
2005-07-29 01:08:00,91.197,91.205,91.197,91.197,62924705.0
2005-07-29 01:09:00,91.194,91.214,91.188,91.21,421440258.0
2005-07-29 01:10:00,91.217,91.217,91.2,91.213,270805076.0
2005-07-29 01:11:00,91.211,91.229,91.211,91.219,298985774.0
2005-07-29 01:12:00,91.218,91.226,91.208,91.222,245142057.0
2005-07-29 01:13:00,91.232,91.237,91.223,91.223,20138548.0
2005-07-29 01:14:00,91.221,91.224,91.208,91.21,215321748.0
2005-07-29 01:21:00,91.207,91.21,91.197,91.197,250204716.0
2005-07-29 01:29:00,91.203,91.204,91.177,91.178,423802280.0
2005-07-29 01:30:00,91.173,91.186,91.14,91.161,733085663.0
2005-07-29 01:31:00,91.168,91.192,91.168,91.191,461793520.0
2005-07-29 01:33:00,91.193,91.208,91.193,91.208,143951835.0
2005-07-29 01:34:00,91.219,91.24,91.218,91.24,119674478.0
2005-07-29 01:36:00,91.249,91.272,91.249,91.272,279155804.0
2005-07-29 01:44:00,91.269,91.269,91.216,91.222,307867390.0
2005-07-29 01:45:00,91.225,91.237,91.221,91.225,228000188.0
2005-07-29 01:46:00,91.222,91.23,91.216,91.216,178097357.0
2005-07-29 01:47:00,91.222,91.226,91.209,91.21,498983060.0
2005-07-29 01:48:00,91.206,91.212,91.191,91.203,271458565.0
2005-07-29 01:49:00,91.213,91.233,91.213,91.229,163351550.0
2005-07-29 01:50:00,91.236,91.244,91.225,91.242,147844895.0
2005-07-29 01:51:00,91.245,91.257,91.242,91.257,137409854.0
2005-07-29 01:52:00,91.244,91.246,91.229,91.238,178438176.0
2005-07-29 01:53:00,91.233,91.255,91.233,91.255,285246588.0
2005-07-29 01:54:00,91.252,91.273,91.252,91.273,64671549.0
2005-07-29 01:55:00,91.269,91.289,91.269,91.275,136360060.0
2005-07-29 01:56:00,91.266,91.266,91.236,91.243,236358646.0
2005-07-29 01:57:00,91.25,91.25,91.245,91.245,91290719.0
2005-07-29 01:58:00,91.247,91.252,91.246,91.247,164488774.0
2005-07-29 01:59:00,91.253,91.257,91.246,91.248,36488720.0
2005-07-29 02:00:00,91.245,91.253,91.241,91.25,76155609.0
2005-07-29 02:01:00,91.255,91.272,91.231,91.243,31274585.0
2005-07-29 02:02:00,91.24,91.257,91.23,91.245,227594809.0
2005-07-29 02:03:00,91.254,91.268,91.254,91.259,119185170.0
2005-07-29 02:04:00,91.253,91.276,91.253,91.256,262122410.0
2005-07-29 02:05:00,91.247,91.247,91.212,91.212,112915682.0
2005-07-29 02:06:00,91.201,91.21,91.172,91.203,135661246.0
2005-07-29 02:07:00,91.206,91.215,91.206,91.215,98385111.0
2005-07-29 02:08:00,91.22,91.225,91.208,91.21,109718930.0
2005-07-29 02:09:00,91.202,91.221,91.202,91.205,85991131.0
2005-07-29 02:10:00,91.197,91.215,91.197,91.215,68075746.0
2005-07-29 02:11:00,91.217,91.228,91.2,91.2,121620888.0
2005-07-29 02:12:00,91.195,91.204,91.195,91.204,75497944.0
2005-07-29 02:13:00,91.211,91.221,91.211,91.217,101409786.0
2005-07-29 02:14:00,91.195,91.215,91.19,91.215,90432159.0
2005-07-29 02:15:00,91.212,91.227,91.207,91.218,137580130.0
2005-07-29 02:16:00,91.23,91.23,91.22,91.225,145270310.0
2005-07-29 02:17:00,91.228,91.241,91.22,91.228,98039203.0
2005-07-29 02:18:00,91.214,91.226,91.202,91.219,88261156.0
2005-07-29 02:19:00,91.21,91.225,91.203,91.203,108547465.0
2005-07-29 02:20:00,91.203,91.209,91.198,91.198,119800757.0
2005-07-29 02:21:00,91.199,91.199,91.188,91.188,90717027.0
2005-07-29 02:22:00,91.185,91.19,91.183,91.183,34051478.0
2005-07-29 02:23:00,91.18,91.19,91.173,91.18,155291455.0
2005-07-29 02:24:00,91.176,91.187,91.17,91.187,168610638.0
2005-07-29 02:25:00,91.188,91.188,91.157,91.172,283786183.0
2005-07-29 02:26:00,91.17,91.18,91.165,91.17,271835901.0
2005-07-29 02:27:00,91.152,91.18,91.152,91.18,74038026.0
2005-07-29 02:28:00,91.175,91.178,91.162,91.162,55258647.0
2005-07-29 02:29:00,91.174,91.185,91.127,91.183,136915341.0
2005-07-29 02:30:00,91.176,91.183,91.174,91.183,150566685.0
2005-07-29 02:31:00,91.181,91.192,91.173,91.182,93413640.0
2005-07-29 02:32:00,91.17,91.18,91.16,91.175,365780194.0
2005-07-29 02:33:00,91.178,91.192,91.178,91.181,130711417.0
2005-07-29 02:34:00,91.175,91.18,91.166,91.166,47790688.0
2005-07-29 02:35:00,91.172,91.172,91.149,91.16,77274227.0
2005-07-29 02:36:00,91.164,91.172,91.151,91.151,67005474.0
2005-07-29 02:37:00,91.134,91.138,91.127,91.13,109001180.0
2005-07-29 02:38:00,91.13,91.143,91.13,91.143,28847893.0
2005-07-29 02:39:00,91.139,91.146,91.132,91.132,91469380.0
2005-07-29 02:40:00,91.132,91.14,91.13,91.135,85000843.0
2005-07-29 02:41:00,91.135,91.138,91.13,91.135,124222942.0
2005-07-29 02:42:00,91.134,91.134,91.08,91.133,22264858.0
2005-07-29 02:43:00,91.127,91.134,91.126,91.132,64704836.0
2005-07-29 02:44:00,91.142,91.145,91.135,91.145,68651792.0
2005-07-29 02:45:00,91.135,91.135,91.129,91.134,128237959.0
2005-07-29 02:46:00,91.111,91.118,91.104,91.116,53796116.0
2005-07-29 02:47:00,91.112,91.122,91.102,91.122,209696811.0
2005-07-29 02:48:00,91.13,91.14,91.13,91.14,32707535.0
2005-07-29 02:49:00,91.143,91.143,91.118,91.128,86021232.0
2005-07-29 02:50:00,91.135,91.167,91.125,91.167,89319600.0
2005-07-29 02:51:00,91.148,91.196,91.148,91.195,80825294.0
2005-07-29 02:52:00,91.187,91.198,91.184,91.198,53582018.0
2005-07-29 02:53:00,91.199,91.245,91.199,91.239,111904426.0
2005-07-29 02:54:00,91.24,91.274,91.24,91.274,66701623.0
2005-07-29 02:55:00,91.264,91.264,91.226,91.237,189691587.0
2005-07-29 02:56:00,91.24,91.247,91.223,91.223,115860850.0
2005-07-29 02:57:00,91.219,91.232,91.211,91.22,346960351.0
2005-07-29 02:58:00,91.209,91.209,91.178,91.178,234795443.0
2005-07-29 02:59:00,91.169,91.195,91.169,91.187,235721782.0
2005-07-29 03:00:00,91.187,91.2,91.177,91.177,69642569.0
2005-07-29 03:01:00,91.153,91.16,91.097,91.16,115967861.0
2005-07-29 03:02:00,91.164,91.179,91.158,91.158,144785141.0
2005-07-29 03:03:00,91.176,91.187,91.173,91.187,198033510.0
2005-07-29 03:04:00,91.179,91.184,91.167,91.177,115562362.0
2005-07-29 03:05:00,91.186,91.186,91.161,91.18,105116618.0
2005-07-29 03:06:00,91.171,91.186,91.133,91.133,60667490.0
2005-07-29 03:07:00,91.168,91.184,91.166,91.182,61196716.0
2005-07-29 03:08:00,91.177,91.177,91.165,91.165,63750651.0
2005-07-29 03:09:00,91.168,91.168,91.147,91.15,102330291.0
2005-07-29 03:10:00,91.158,91.158,91.144,91.153,66709129.0
2005-07-29 03:11:00,91.155,91.16,91.155,91.16,167050286.0
2005-07-29 03:12:00,91.152,91.155,91.142,91.152,95497801.0
2005-07-29 03:13:00,91.154,91.16,91.146,91.151,68631360.0
2005-07-29 03:14:00,91.14,91.144,91.129,91.142,103560277.0
2005-07-29 03:15:00,91.13,91.146,91.123,91.146,225166284.0
2005-07-29 03:16:00,91.153,91.163,91.147,91.163,49240097.0
2005-07-29 03:17:00,91.164,91.169,91.154,91.163,231399142.0
2005-07-29 03:18:00,91.153,91.164,91.148,91.156,273079570.0
2005-07-29 03:19:00,91.152,91.156,91.137,91.137,155104799.0
2005-07-29 03:20:00,91.135,91.15,91.135,91.147,267940161.0
2005-07-29 03:21:00,91.13,91.143,91.13,91.143,62955676.0
2005-07-29 03:22:00,91.155,91.16,91.155,91.16,46912634.0
2005-07-29 03:23:00,91.157,91.159,91.144,91.155,119239108.0
2005-07-29 03:24:00,91.155,91.155,91.15,91.155,183180094.0
2005-07-29 03:25:00,91.162,91.178,91.162,91.168,115957501.0
2005-07-29 03:26:00,91.165,91.168,91.15,91.163,92021361.0
2005-07-29 03:27:00,91.165,91.165,91.157,91.164,48303844.0
2005-07-29 03:28:00,91.159,91.16,91.153,91.157,80940741.0
2005-07-29 03:29:00,91.164,91.188,91.164,91.175,148617922.0
2005-07-29 03:30:00,91.179,91.18,91.162,91.18,170028778.0
2005-07-29 03:31:00,91.187,91.199,91.18,91.195,114041704.0
2005-07-29 03:32:00,91.196,91.208,91.196,91.2,131211150.0
2005-07-29 03:33:00,91.205,91.217,91.19,91.197,199239274.0
2005-07-29 03:34:00,91.193,91.25,91.193,91.234,249716000.0
2005-07-29 03:35:00,91.243,91.246,91.224,91.244,206005135.0
2005-07-29 03:36:00,91.227,91.231,91.218,91.218,106939118.0
2005-07-29 03:37:00,91.211,91.237,91.211,91.22,212221849.0
2005-07-29 03:38:00,91.227,91.246,91.227,91.235,181276935.0
2005-07-29 03:39:00,91.234,91.239,91.225,91.239,243188769.0
2005-07-29 03:40:00,91.24,91.256,91.238,91.253,207343655.0
2005-07-29 03:41:00,91.25,91.25,91.232,91.233,138095078.0
2005-07-29 03:42:00,91.232,91.254,91.227,91.254,204696203.0
2005-07-29 03:43:00,91.247,91.257,91.238,91.257,66199468.0
2005-07-29 03:44:00,91.247,91.267,91.245,91.245,140150000.0
2005-07-29 03:45:00,91.241,91.255,91.241,91.248,340967476.0
2005-07-29 03:46:00,91.239,91.259,91.239,91.243,134371474.0
2005-07-29 03:47:00,91.24,91.245,91.24,91.24,211916876.0
2005-07-29 03:48:00,91.245,91.245,91.235,91.245,75961672.0
2005-07-29 03:49:00,91.238,91.245,91.235,91.245,187350114.0
2005-07-29 03:50:00,91.244,91.266,91.244,91.266,56797474.0
2005-07-29 03:51:00,91.256,91.263,91.254,91.258,30910884.0
2005-07-29 03:52:00,91.265,91.27,91.253,91.26,392013207.0
2005-07-29 03:53:00,91.276,91.28,91.271,91.277,130837305.0
2005-07-29 03:54:00,91.268,91.281,91.263,91.264,499531171.0
2005-07-29 03:55:00,91.26,91.273,91.255,91.272,334478844.0
2005-07-29 03:56:00,91.259,91.279,91.253,91.277,342499736.0
2005-07-29 03:57:00,91.277,91.285,91.267,91.28,160856347.0
2005-07-29 03:59:00,91.284,91.296,91.265,91.284,686386743.0
2005-07-29 04:00:00,91.29,91.29,91.26,91.26,330282858.0
2005-07-29 04:01:00,91.259,91.273,91.252,91.252,413718948.0
2005-07-29 04:02:00,91.245,91.25,91.235,91.245,290264611.0
2005-07-29 04:03:00,91.252,91.253,91.247,91.253,57960534.0
2005-07-29 04:04:00,91.249,91.258,91.24,91.243,489706826.0
2005-07-29 04:05:00,91.235,91.246,91.222,91.222,240736636.0
2005-07-29 04:06:00,91.222,91.246,91.222,91.227,314260690.0
2005-07-29 04:07:00,91.219,91.222,91.208,91.214,92101590.0
2005-07-29 04:08:00,91.205,91.21,91.198,91.205,66238219.0
2005-07-29 04:09:00,91.205,91.21,91.2,91.205,310375024.0
2005-07-29 04:10:00,91.21,91.21,91.197,91.205,282477504.0
2005-07-29 04:11:00,91.194,91.201,91.181,91.195,162007010.0
2005-07-29 04:12:00,91.191,91.196,91.171,91.189,369800651.0
2005-07-29 04:13:00,91.189,91.192,91.176,91.179,222773571.0
2005-07-29 04:14:00,91.176,91.187,91.173,91.183,268769215.0
2005-07-29 04:15:00,91.182,91.182,91.162,91.162,220422793.0
2005-07-29 04:16:00,91.167,91.185,91.163,91.17,328935424.0
2005-07-29 04:17:00,91.17,91.185,91.168,91.175,367039296.0
2005-07-29 04:18:00,91.177,91.177,91.155,91.162,374879746.0
2005-07-29 04:19:00,91.169,91.19,91.168,91.179,637639064.0
2005-07-29 04:20:00,91.186,91.2,91.179,91.184,328384272.0
2005-07-29 04:21:00,91.188,91.19,91.178,91.187,238593355.0
2005-07-29 04:22:00,91.164,91.18,91.164,91.17,90603026.0
2005-07-29 04:23:00,91.163,91.176,91.152,91.176,182413424.0
2005-07-29 04:24:00,91.18,91.19,91.18,91.185,121592753.0
2005-07-29 04:25:00,91.179,91.2,91.179,91.195,121819780.0
2005-07-29 04:26:00,91.193,91.195,91.188,91.192,162482275.0
2005-07-29 04:27:00,91.193,91.195,91.16,91.178,301969439.0
2005-07-29 04:28:00,91.183,91.193,91.178,91.19,586327330.0
2005-07-29 04:29:00,91.187,91.201,91.181,91.183,384111240.0
2005-07-29 04:30:00,91.183,91.189,91.173,91.184,657358741.0
2005-07-29 04:31:00,91.185,91.195,91.177,91.18,524160456.0
2005-07-29 04:32:00,91.18,91.185,91.175,91.185,197387811.0
2005-07-29 04:33:00,91.18,91.185,91.175,91.183,175632252.0
2005-07-29 04:34:00,91.182,91.189,91.167,91.185,166126407.0
2005-07-29 04:35:00,91.186,91.186,91.161,91.173,222542204.0
2005-07-29 04:36:00,91.175,91.179,91.159,91.17,271035680.0
2005-07-29 04:37:00,91.169,91.177,91.162,91.167,295423961.0
2005-07-29 04:38:00,91.164,91.177,91.157,91.166,342368514.0
2005-07-29 04:39:00,91.162,91.162,91.152,91.16,258928565.0
2005-07-29 04:40:00,91.163,91.163,91.146,91.153,135139176.0
2005-07-29 04:41:00,91.148,91.168,91.148,91.168,105007090.0
2005-07-29 04:42:00,91.168,91.178,91.158,91.159,312281949.0
2005-07-29 04:43:00,91.163,91.168,91.154,91.164,413852738.0
2005-07-29 04:44:00,91.165,91.176,91.164,91.173,261148701.0
2005-07-29 04:45:00,91.177,91.177,91.162,91.172,97293953.0
2005-07-29 04:46:00,91.167,91.17,91.152,91.154,89780656.0
2005-07-29 04:47:00,91.166,91.176,91.161,91.166,556210315.0
2005-07-29 04:48:00,91.163,91.178,91.16,91.178,265326460.0
2005-07-29 04:49:00,91.177,91.186,91.171,91.182,143358281.0
2005-07-29 04:50:00,91.178,91.194,91.177,91.178,239133557.0
2005-07-29 04:51:00,91.18,91.18,91.175,91.175,82417364.0
2005-07-29 04:52:00,91.185,91.187,91.173,91.175,74480532.0
2005-07-29 04:53:00,91.179,91.192,91.179,91.19,249957743.0
2005-07-29 04:54:00,91.185,91.185,91.185,91.185,70723988.0
2005-07-29 04:55:00,91.186,91.194,91.183,91.188,129638263.0
2005-07-29 04:56:00,91.179,91.189,91.173,91.173,103578881.0
2005-07-29 04:57:00,91.18,91.18,91.175,91.175,98649418.0
2005-07-29 04:58:00,91.175,91.177,91.17,91.175,117692225.0
2005-07-29 04:59:00,91.17,91.174,91.161,91.161,94967856.0
2005-07-29 05:00:00,91.164,91.169,91.155,91.156,188866697.0
2005-07-29 05:01:00,91.153,91.164,91.151,91.162,280124322.0
2005-07-29 05:02:00,91.161,91.161,91.136,91.15,282843405.0
2005-07-29 05:03:00,91.152,91.16,91.147,91.147,134372085.0
2005-07-29 05:04:00,91.153,91.153,91.14,91.151,113294810.0
2005-07-29 05:05:00,91.155,91.16,91.152,91.155,149752586.0
2005-07-29 05:06:00,91.16,91.172,91.145,91.172,254208609.0
2005-07-29 05:07:00,91.175,91.18,91.172,91.175,105158432.0
2005-07-29 05:08:00,91.175,91.18,91.17,91.18,76586546.0
2005-07-29 05:09:00,91.175,91.18,91.168,91.172,152359095.0
2005-07-29 05:10:00,91.171,91.182,91.163,91.167,224374166.0
2005-07-29 05:11:00,91.163,91.177,91.161,91.168,178169599.0
2005-07-29 05:12:00,91.169,91.172,91.161,91.162,58828121.0
2005-07-29 05:13:00,91.168,91.17,91.16,91.164,83277696.0
2005-07-29 05:14:00,91.167,91.167,91.148,91.148,70795262.0
2005-07-29 05:15:00,91.148,91.166,91.144,91.163,185048189.0
2005-07-29 05:16:00,91.162,91.165,91.16,91.165,115419005.0
2005-07-29 05:17:00,91.17,91.17,91.16,91.163,240330895.0
2005-07-29 05:18:00,91.164,91.166,91.138,91.162,294739645.0
2005-07-29 05:19:00,91.166,91.167,91.152,91.167,191396474.0
2005-07-29 05:20:00,91.157,91.171,91.155,91.158,306415279.0
2005-07-29 05:21:00,91.163,91.167,91.138,91.158,342615937.0
2005-07-29 05:22:00,91.161,91.168,91.143,91.153,127638875.0
2005-07-29 05:23:00,91.155,91.156,91.149,91.156,83686107.0
2005-07-29 05:24:00,91.15,91.163,91.149,91.163,181750303.0
2005-07-29 05:25:00,91.161,91.165,91.158,91.163,158200401.0
2005-07-29 05:26:00,91.159,91.167,91.14,91.149,303439363.0
2005-07-29 05:27:00,91.148,91.163,91.148,91.155,154440369.0
2005-07-29 05:28:00,91.15,91.155,91.149,91.152,163897201.0
2005-07-29 05:29:00,91.158,91.171,91.153,91.158,227175771.0
2005-07-29 05:30:00,91.155,91.157,91.155,91.155,79339432.0
2005-07-29 05:31:00,91.15,91.155,91.145,91.15,209641045.0
2005-07-29 05:32:00,91.151,91.158,91.145,91.147,223631700.0
2005-07-29 05:33:00,91.15,91.15,91.14,91.145,336475524.0
2005-07-29 05:34:00,91.145,91.145,91.14,91.14,178059069.0
2005-07-29 05:35:00,91.145,91.15,91.135,91.145,170530975.0
2005-07-29 05:36:00,91.145,91.15,91.13,91.15,437114819.0
2005-07-29 05:37:00,91.145,91.145,91.14,91.145,85873151.0
2005-07-29 05:38:00,91.15,91.15,91.143,91.15,117233054.0
2005-07-29 05:39:00,91.153,91.157,91.146,91.155,111124178.0
2005-07-29 05:40:00,91.158,91.158,91.147,91.152,216841852.0
2005-07-29 05:41:00,91.14,91.153,91.125,91.137,286777978.0
2005-07-29 05:42:00,91.147,91.158,91.145,91.152,134898489.0
2005-07-29 05:43:00,91.15,91.15,91.145,91.145,64576161.0
2005-07-29 05:44:00,91.153,91.163,91.148,91.15,223854534.0
2005-07-29 05:45:00,91.157,91.16,91.147,91.155,248906675.0
2005-07-29 05:46:00,91.156,91.165,91.15,91.163,98097270.0
2005-07-29 05:47:00,91.151,91.156,91.126,91.154,152520274.0
2005-07-29 05:48:00,91.152,91.157,91.147,91.155,97959524.0
2005-07-29 05:49:00,91.148,91.162,91.148,91.155,41502415.0
2005-07-29 05:50:00,91.158,91.177,91.158,91.165,243687626.0
2005-07-29 05:51:00,91.155,91.16,91.15,91.16,305446486.0
2005-07-29 05:52:00,91.158,91.169,91.157,91.165,492717230.0
2005-07-29 05:53:00,91.17,91.17,91.16,91.165,236537663.0
2005-07-29 05:54:00,91.165,91.17,91.165,91.165,203647051.0
2005-07-29 05:55:00,91.167,91.178,91.165,91.174,131330608.0
2005-07-29 05:56:00,91.175,91.18,91.17,91.18,207965422.0
2005-07-29 05:57:00,91.181,91.182,91.174,91.182,99906016.0
2005-07-29 05:58:00,91.188,91.188,91.177,91.177,84405925.0
2005-07-29 05:59:00,91.17,91.18,91.17,91.18,103470479.0
2005-07-29 06:00:00,91.175,91.185,91.158,91.175,312535403.0
2005-07-29 06:01:00,91.165,91.17,91.14,91.17,305224659.0
2005-07-29 06:02:00,91.165,91.165,91.141,91.155,218016257.0
2005-07-29 06:03:00,91.158,91.179,91.156,91.171,82658419.0
2005-07-29 06:04:00,91.17,91.17,91.151,91.152,201035168.0
2005-07-29 06:05:00,91.15,91.15,91.135,91.14,310518424.0
2005-07-29 06:06:00,91.14,91.15,91.14,91.145,209597449.0
2005-07-29 06:07:00,91.15,91.155,91.14,91.15,223410768.0
2005-07-29 06:08:00,91.145,91.15,91.14,91.15,121027121.0
2005-07-29 06:09:00,91.14,91.15,91.13,91.145,222830082.0
2005-07-29 06:10:00,91.145,91.15,91.14,91.142,221617746.0
2005-07-29 06:11:00,91.135,91.15,91.132,91.145,178663034.0
2005-07-29 06:12:00,91.15,91.15,91.125,91.145,122445831.0
2005-07-29 06:13:00,91.147,91.15,91.135,91.15,232014703.0
2005-07-29 06:14:00,91.14,91.15,91.135,91.145,426479582.0
2005-07-29 06:15:00,91.145,91.15,91.14,91.14,150994519.0
2005-07-29 06:16:00,91.146,91.146,91.133,91.137,413292044.0
2005-07-29 06:17:00,91.135,91.145,91.13,91.135,421167190.0
2005-07-29 06:18:00,91.13,91.143,91.122,91.132,315019083.0
2005-07-29 06:19:00,91.133,91.138,91.114,91.138,460864935.0
2005-07-29 06:20:00,91.138,91.138,91.118,91.125,131649676.0
2005-07-29 06:21:00,91.132,91.15,91.128,91.136,202044573.0
2005-07-29 06:22:00,91.142,91.148,91.135,91.145,156860789.0
2005-07-29 06:23:00,91.14,91.14,91.116,91.136,289945947.0
2005-07-29 06:24:00,91.137,91.148,91.12,91.142,488961989.0
2005-07-29 06:25:00,91.144,91.152,91.121,91.145,437282647.0
2005-07-29 06:26:00,91.15,91.155,91.133,91.149,430095897.0
2005-07-29 06:27:00,91.151,91.159,91.136,91.146,561816662.0
2005-07-29 06:28:00,91.145,91.15,91.132,91.145,441235803.0
2005-07-29 06:29:00,91.145,91.15,91.135,91.15,446206408.0
2005-07-29 06:30:00,91.143,91.147,91.13,91.142,506389976.0
2005-07-29 06:31:00,91.143,91.15,91.135,91.145,370333615.0
2005-07-29 06:32:00,91.142,91.146,91.132,91.132,271859461.0
2005-07-29 06:33:00,91.133,91.148,91.126,91.135,431115889.0
2005-07-29 06:34:00,91.135,91.149,91.125,91.149,797412725.0
2005-07-29 06:35:00,91.145,91.152,91.13,91.145,506274664.0
2005-07-29 06:36:00,91.143,91.155,91.135,91.145,870227324.0
2005-07-29 06:37:00,91.143,91.155,91.135,91.145,446965140.0
2005-07-29 06:38:00,91.14,91.15,91.13,91.145,528995642.0
2005-07-29 06:39:00,91.145,91.15,91.13,91.137,564241964.0
2005-07-29 06:40:00,91.15,91.15,91.13,91.145,625077267.0
2005-07-29 06:41:00,91.14,91.15,91.128,91.14,428580376.0
2005-07-29 06:42:00,91.15,91.167,91.142,91.167,384511102.0
2005-07-29 06:43:00,91.16,91.175,91.15,91.165,681728721.0
2005-07-29 06:44:00,91.159,91.162,91.138,91.149,644981340.0
2005-07-29 06:45:00,91.154,91.162,91.143,91.145,516585327.0
2005-07-29 06:46:00,91.14,91.15,91.13,91.145,441001470.0
2005-07-29 06:47:00,91.145,91.155,91.135,91.142,217436132.0
2005-07-29 06:48:00,91.14,91.15,91.135,91.14,300166025.0
2005-07-29 06:49:00,91.145,91.155,91.132,91.138,535104000.0
2005-07-29 06:50:00,91.143,91.15,91.133,91.145,508187245.0
2005-07-29 06:51:00,91.138,91.15,91.135,91.145,627479736.0
2005-07-29 06:52:00,91.141,91.155,91.136,91.155,727685064.0
2005-07-29 06:53:00,91.156,91.156,91.138,91.138,559355942.0
2005-07-29 06:54:00,91.145,91.155,91.13,91.135,615116882.0
2005-07-29 06:55:00,91.142,91.157,91.128,91.141,438903238.0
2005-07-29 06:56:00,91.14,91.15,91.132,91.145,751757493.0
2005-07-29 06:57:00,91.145,91.15,91.135,91.145,660478648.0
2005-07-29 06:58:00,91.135,91.15,91.132,91.145,556637513.0
2005-07-29 06:59:00,91.145,91.15,91.14,91.143,345630394.0
2005-07-29 07:00:00,91.138,91.14,91.123,91.124,543381748.0
2005-07-29 07:01:00,91.13,91.159,91.13,91.13,704130203.0
2005-07-29 07:02:00,91.127,91.13,91.108,91.116,343614329.0
2005-07-29 07:03:00,91.115,91.12,91.11,91.115,448456789.0
2005-07-29 07:04:00,91.12,91.125,91.102,91.115,333041882.0
2005-07-29 07:05:00,91.125,91.125,91.11,91.11,445966628.0
2005-07-29 07:06:00,91.123,91.133,91.112,91.125,460941460.0
2005-07-29 07:07:00,91.131,91.138,91.115,91.138,401269779.0
2005-07-29 07:08:00,91.14,91.14,91.133,91.135,144684492.0
2005-07-29 07:09:00,91.133,91.137,91.119,91.127,239296591.0
2005-07-29 07:10:00,91.13,91.135,91.117,91.125,261897314.0
2005-07-29 07:11:00,91.122,91.136,91.116,91.136,88840783.0
2005-07-29 07:12:00,91.14,91.145,91.127,91.14,193376005.0
2005-07-29 07:13:00,91.13,91.14,91.13,91.14,141544747.0
2005-07-29 07:14:00,91.131,91.137,91.112,91.127,143588001.0
2005-07-29 07:15:00,91.127,91.136,91.123,91.132,65092859.0
2005-07-29 07:16:00,91.14,91.14,91.125,91.133,153992307.0
2005-07-29 07:17:00,91.128,91.135,91.128,91.133,83543018.0
2005-07-29 07:18:00,91.14,91.14,91.125,91.13,249367953.0
2005-07-29 07:19:00,91.128,91.143,91.122,91.134,387924484.0
2005-07-29 07:22:00,91.127,91.127,91.113,91.123,35481334.0
2005-07-29 07:25:00,91.135,91.135,91.12,91.125,117376683.0
2005-07-29 07:26:00,91.13,91.135,91.122,91.125,210339047.0
2005-07-29 07:27:00,91.13,91.135,91.12,91.13,307019456.0
2005-07-29 07:28:00,91.125,91.125,91.105,91.12,222099975.0
2005-07-29 07:31:00,91.122,91.122,91.098,91.113,447851021.0
2005-07-29 07:32:00,91.12,91.125,91.09,91.115,655042746.0
2005-07-29 07:33:00,91.12,91.125,91.095,91.115,450792331.0
2005-07-29 07:34:00,91.111,91.118,91.097,91.101,306665578.0
2005-07-29 07:35:00,91.109,91.124,91.109,91.118,407156851.0
2005-07-29 07:36:00,91.118,91.134,91.112,91.118,488528049.0
2005-07-29 07:37:00,91.125,91.13,91.105,91.122,147163876.0
2005-07-29 07:38:00,91.119,91.123,91.111,91.12,114626382.0
2005-07-29 07:40:00,91.123,91.13,91.115,91.12,333816402.0
2005-07-29 07:41:00,91.12,91.135,91.118,91.123,440347469.0
2005-07-29 07:42:00,91.115,91.12,91.11,91.11,560706028.0
2005-07-29 07:43:00,91.111,91.124,91.109,91.122,234549268.0
2005-07-29 07:44:00,91.128,91.128,91.113,91.122,350858150.0
2005-07-29 07:45:00,91.128,91.128,91.115,91.122,214381031.0
2005-07-29 07:46:00,91.123,91.132,91.116,91.124,304788713.0
2005-07-29 07:47:00,91.124,91.127,91.117,91.127,187156322.0
2005-07-29 07:48:00,91.125,91.135,91.117,91.118,312581464.0
2005-07-29 07:49:00,91.109,91.124,91.109,91.11,259151506.0
2005-07-29 07:50:00,91.107,91.119,91.106,91.106,139696551.0
2005-07-29 07:51:00,91.113,91.122,91.1,91.102,366549017.0
2005-07-29 07:52:00,91.109,91.109,91.095,91.102,317283123.0
2005-07-29 07:53:00,91.095,91.108,91.089,91.102,181011323.0
2005-07-29 07:54:00,91.114,91.119,91.107,91.112,325586487.0
2005-07-29 07:55:00,91.098,91.113,91.092,91.092,347018634.0
2005-07-29 07:56:00,91.103,91.103,91.062,91.075,440790348.0
2005-07-29 07:57:00,91.077,91.077,91.055,91.073,120366996.0
2005-07-29 07:58:00,91.075,91.082,91.069,91.082,115443051.0
2005-07-29 07:59:00,91.08,91.081,91.043,91.069,230333577.0
2005-07-29 08:00:00,91.05,91.067,91.037,91.067,985176755.0
2005-07-29 08:01:00,91.053,91.069,91.037,91.042,598309931.0
2005-07-29 08:02:00,91.041,91.052,91.037,91.04,413951497.0
2005-07-29 08:03:00,91.044,91.096,91.044,91.072,123993664.0
2005-07-29 08:04:00,91.077,91.1,91.072,91.072,289844181.0
2005-07-29 08:05:00,91.07,91.087,91.053,91.053,256485119.0
2005-07-29 08:06:00,91.05,91.063,91.036,91.046,288748064.0
2005-07-29 08:07:00,91.048,91.068,91.048,91.048,417656799.0
2005-07-29 08:08:00,91.045,91.045,91.027,91.035,367773245.0
2005-07-29 08:09:00,91.032,91.032,91.025,91.032,152186373.0
2005-07-29 08:10:00,91.035,91.035,91.03,91.035,223394304.0
2005-07-29 08:11:00,91.031,91.043,91.031,91.043,149674850.0
2005-07-29 08:12:00,91.044,91.049,91.04,91.042,171555918.0
2005-07-29 08:13:00,91.038,91.052,91.033,91.033,436372943.0
2005-07-29 08:14:00,91.03,91.043,91.03,91.042,203510290.0
2005-07-29 08:15:00,91.047,91.047,91.022,91.03,555187826.0
2005-07-29 08:16:00,91.033,91.054,91.03,91.054,90071019.0
2005-07-29 08:17:00,91.06,91.065,91.05,91.06,199507818.0
2005-07-29 08:18:00,91.065,91.075,91.055,91.055,105963824.0
2005-07-29 08:19:00,91.064,91.072,91.027,91.037,167804879.0
2005-07-29 08:20:00,91.027,91.045,91.02,91.03,475646618.0
2005-07-29 08:21:00,91.031,91.034,91.017,91.023,87292335.0
2005-07-29 08:22:00,91.035,91.044,91.027,91.03,75238992.0
2005-07-29 08:23:00,91.011,91.011,90.989,90.996,73643043.0
2005-07-29 08:24:00,90.992,90.995,90.973,90.973,350858732.0
2005-07-29 08:25:00,90.982,90.99,90.954,90.973,173938217.0
2005-07-29 08:26:00,90.978,91.013,90.978,91.013,130997946.0
2005-07-29 08:27:00,91.009,91.014,90.989,90.998,473266567.0
2005-07-29 08:28:00,90.996,91.002,90.978,91.0,397705530.0
2005-07-29 08:29:00,91.007,91.012,90.975,90.975,630876598.0
2005-07-29 08:30:00,90.974,90.995,90.969,90.995,606272835.0
2005-07-29 08:31:00,90.988,90.997,90.981,90.985,167281096.0
2005-07-29 08:32:00,90.988,90.988,90.955,90.955,81449373.0
2005-07-29 08:33:00,90.96,90.962,90.92,90.92,181544917.0
2005-07-29 08:34:00,90.921,90.926,90.9,90.926,94297093.0
2005-07-29 08:35:00,90.914,90.952,90.914,90.933,191468054.0
2005-07-29 08:36:00,90.939,90.974,90.939,90.968,134729635.0
2005-07-29 08:37:00,90.966,90.966,90.945,90.945,70754584.0
2005-07-29 08:38:00,90.927,90.951,90.926,90.94,123288642.0
2005-07-29 08:39:00,90.932,90.964,90.932,90.947,459953503.0
2005-07-29 08:40:00,90.937,90.959,90.937,90.959,446494915.0
2005-07-29 08:41:00,90.956,90.973,90.948,90.948,330381736.0
2005-07-29 08:42:00,90.951,90.962,90.951,90.956,98307867.0
2005-07-29 08:43:00,90.984,90.994,90.98,90.98,264832664.0
2005-07-29 08:44:00,90.991,90.991,90.944,90.964,71490578.0
2005-07-29 08:45:00,90.955,90.96,90.95,90.955,53306384.0
2005-07-29 08:46:00,90.955,90.987,90.955,90.987,230333532.0
2005-07-29 08:47:00,91.0,91.021,90.991,91.021,207686213.0
2005-07-29 08:48:00,91.03,91.04,91.027,91.035,321830928.0
2005-07-29 08:49:00,91.04,91.063,91.038,91.048,547875499.0
2005-07-29 08:50:00,91.059,91.09,91.043,91.043,240640235.0
2005-07-29 08:51:00,91.042,91.042,91.032,91.035,164149532.0
2005-07-29 08:52:00,91.033,91.033,91.007,91.011,98169936.0
2005-07-29 08:53:00,91.01,91.022,91.002,91.003,475669033.0
2005-07-29 08:54:00,91.014,91.046,91.008,91.036,250405412.0
2005-07-29 08:55:00,91.038,91.048,91.035,91.035,175660903.0
2005-07-29 08:56:00,91.04,91.073,91.029,91.049,247206732.0
2005-07-29 08:57:00,91.043,91.047,91.036,91.038,119798353.0
2005-07-29 08:58:00,91.046,91.055,91.046,91.05,146384086.0
2005-07-29 08:59:00,91.049,91.061,91.043,91.048,499422015.0
2005-07-29 09:00:00,91.053,91.069,91.044,91.054,372863214.0
2005-07-29 09:01:00,91.052,91.074,91.037,91.074,251311324.0
2005-07-29 09:02:00,91.074,91.089,91.071,91.086,240876451.0
2005-07-29 09:03:00,91.084,91.084,91.044,91.044,357083375.0
2005-07-29 09:04:00,91.034,91.051,91.005,91.011,199736842.0
2005-07-29 09:05:00,90.987,91.028,90.982,91.001,561984231.0
2005-07-29 09:06:00,91.027,91.068,91.027,91.038,271535575.0
2005-07-29 09:07:00,91.026,91.04,91.018,91.04,257172384.0
2005-07-29 09:08:00,91.042,91.071,91.034,91.052,433598338.0
2005-07-29 09:09:00,91.066,91.066,91.032,91.053,538943742.0
2005-07-29 09:10:00,91.065,91.077,91.06,91.073,356444451.0
2005-07-29 09:11:00,91.085,91.085,91.058,91.06,329457805.0
2005-07-29 09:12:00,91.072,91.099,91.059,91.059,259284184.0
2005-07-29 09:13:00,91.06,91.075,91.055,91.07,381617058.0
2005-07-29 09:14:00,91.075,91.089,91.075,91.089,101340584.0
2005-07-29 09:15:00,91.084,91.085,91.05,91.079,168864741.0
2005-07-29 09:16:00,91.084,91.101,91.057,91.098,79985696.0
2005-07-29 09:17:00,91.109,91.109,91.094,91.109,91392632.0
2005-07-29 09:18:00,91.113,91.127,91.113,91.127,60986112.0
2005-07-29 09:19:00,91.132,91.134,91.111,91.114,234794791.0
2005-07-29 09:20:00,91.115,91.152,91.115,91.142,315892378.0
2005-07-29 09:21:00,91.153,91.168,91.151,91.151,103887727.0
2005-07-29 09:22:00,91.145,91.145,91.128,91.132,92640942.0
2005-07-29 09:23:00,91.14,91.14,91.113,91.132,424995965.0
2005-07-29 09:24:00,91.137,91.194,91.133,91.194,456030573.0
2005-07-29 09:25:00,91.195,91.208,91.19,91.199,163286331.0
2005-07-29 09:26:00,91.187,91.187,91.164,91.165,240292570.0
2005-07-29 09:27:00,91.19,91.219,91.18,91.211,176838393.0
2005-07-29 09:28:00,91.209,91.214,91.193,91.193,430498341.0
2005-07-29 09:29:00,91.191,91.195,91.183,91.184,126454733.0
2005-07-29 09:30:00,91.191,91.206,91.187,91.187,158133654.0
2005-07-29 09:31:00,91.184,91.218,91.184,91.218,227146590.0
2005-07-29 09:32:00,91.217,91.217,91.194,91.202,282178980.0
2005-07-29 09:33:00,91.184,91.184,91.133,91.167,294856452.0
2005-07-29 09:34:00,91.163,91.17,91.144,91.157,467416379.0
2005-07-29 09:35:00,91.159,91.159,91.14,91.157,384990408.0
2005-07-29 09:36:00,91.173,91.212,91.16,91.206,325302342.0
2005-07-29 09:37:00,91.213,91.27,91.213,91.249,134740117.0
2005-07-29 09:38:00,91.256,91.279,91.24,91.268,177955924.0
2005-07-29 09:39:00,91.269,91.269,91.219,91.257,257142571.0
2005-07-29 09:40:00,91.258,91.269,91.247,91.263,289455208.0
2005-07-29 09:41:00,91.255,91.28,91.248,91.259,162855510.0
2005-07-29 09:42:00,91.26,91.3,91.259,91.3,125686932.0
2005-07-29 09:43:00,91.303,91.311,91.296,91.3,30190136.0
2005-07-29 09:44:00,91.301,91.301,91.285,91.293,126887319.0
2005-07-29 09:45:00,91.287,91.292,91.274,91.288,262881262.0
2005-07-29 09:46:00,91.28,91.291,91.276,91.291,109964883.0
2005-07-29 09:47:00,91.298,91.302,91.289,91.302,42916089.0
2005-07-29 09:48:00,91.293,91.298,91.282,91.298,57858042.0
2005-07-29 09:49:00,91.292,91.292,91.276,91.28,37893907.0
2005-07-29 09:50:00,91.283,91.291,91.28,91.288,32630177.0
2005-07-29 09:51:00,91.301,91.312,91.288,91.312,64672048.0
2005-07-29 09:52:00,91.301,91.301,91.281,91.281,105280042.0
2005-07-29 09:53:00,91.298,91.31,91.284,91.284,119371943.0
2005-07-29 09:54:00,91.294,91.305,91.282,91.303,108213805.0
2005-07-29 09:57:00,91.303,91.303,91.285,91.285,107494472.0
2005-07-29 09:58:00,91.293,91.305,91.283,91.295,216496618.0
2005-07-29 09:59:00,91.3,91.324,91.296,91.313,576038480.0
2005-07-29 10:00:00,91.291,91.318,91.276,91.318,285169926.0
2005-07-29 10:01:00,91.347,91.373,91.301,91.334,178825852.0
2005-07-29 10:02:00,91.346,91.357,91.346,91.357,91267132.0
2005-07-29 10:03:00,91.349,91.395,91.349,91.389,174905011.0
2005-07-29 10:04:00,91.383,91.404,91.366,91.404,108022514.0
2005-07-29 10:05:00,91.405,91.405,91.376,91.379,46388383.0
2005-07-29 10:06:00,91.371,91.38,91.336,91.363,413348728.0
2005-07-29 10:07:00,91.367,91.379,91.324,91.325,131208664.0
2005-07-29 10:08:00,91.326,91.347,91.326,91.339,164149738.0
2005-07-29 10:09:00,91.347,91.374,91.323,91.323,243260229.0
2005-07-29 10:10:00,91.327,91.333,91.317,91.333,100618638.0
2005-07-29 10:11:00,91.343,91.371,91.343,91.371,70085316.0
2005-07-29 10:12:00,91.37,91.378,91.369,91.375,49687818.0
2005-07-29 10:13:00,91.374,91.388,91.361,91.376,91784850.0
2005-07-29 10:14:00,91.374,91.378,91.367,91.375,102396322.0
2005-07-29 10:15:00,91.372,91.374,91.314,91.36,214451258.0
2005-07-29 10:16:00,91.363,91.368,91.345,91.354,87124272.0
2005-07-29 10:17:00,91.353,91.353,91.29,91.34,406449028.0
2005-07-29 10:18:00,91.344,91.366,91.332,91.332,117858168.0
2005-07-29 10:19:00,91.332,91.336,91.286,91.309,355242608.0
2005-07-29 10:20:00,91.308,91.353,91.281,91.316,249161643.0
2005-07-29 10:21:00,91.315,91.32,91.305,91.32,70741966.0
2005-07-29 10:22:00,91.32,91.335,91.315,91.325,127610807.0
2005-07-29 10:23:00,91.324,91.327,91.315,91.317,332518439.0
2005-07-29 10:24:00,91.32,91.32,91.302,91.317,99539717.0
2005-07-29 10:25:00,91.305,91.315,91.246,91.315,89375537.0
2005-07-29 10:26:00,91.314,91.322,91.272,91.32,242494602.0
2005-07-29 10:27:00,91.317,91.337,91.308,91.333,157613620.0
2005-07-29 10:28:00,91.34,91.351,91.285,91.285,128724234.0
2005-07-29 10:29:00,91.322,91.36,91.316,91.36,180482433.0
2005-07-29 10:30:00,91.361,91.361,91.327,91.332,323405739.0
2005-07-29 10:31:00,91.323,91.349,91.323,91.33,130698976.0
2005-07-29 10:32:00,91.338,91.345,91.331,91.334,116276918.0
2005-07-29 10:33:00,91.32,91.32,91.3,91.3,187702767.0
2005-07-29 10:34:00,91.304,91.324,91.303,91.308,89781298.0
2005-07-29 10:35:00,91.322,91.323,91.313,91.323,37069439.0
2005-07-29 10:36:00,91.302,91.315,91.297,91.303,141075661.0
2005-07-29 10:37:00,91.318,91.327,91.313,91.326,90402580.0
2005-07-29 10:38:00,91.325,91.325,91.317,91.322,100265395.0
2005-07-29 10:39:00,91.321,91.323,91.266,91.315,416994319.0
2005-07-29 10:40:00,91.313,91.334,91.313,91.326,124949773.0
2005-07-29 10:41:00,91.318,91.335,91.31,91.335,273215738.0
2005-07-29 10:42:00,91.343,91.358,91.338,91.358,378473054.0
2005-07-29 10:43:00,91.358,91.358,91.305,91.353,250571021.0
2005-07-29 10:44:00,91.342,91.342,91.279,91.321,274377433.0
2005-07-29 10:45:00,91.326,91.326,91.301,91.32,150259116.0
2005-07-29 10:46:00,91.318,91.335,91.318,91.327,197441888.0
2005-07-29 10:47:00,91.333,91.341,91.315,91.324,381827478.0
2005-07-29 10:48:00,91.321,91.334,91.275,91.329,483825075.0
2005-07-29 10:49:00,91.335,91.34,91.29,91.335,426993240.0
2005-07-29 10:50:00,91.332,91.347,91.305,91.333,249156393.0
2005-07-29 10:51:00,91.33,91.33,91.276,91.302,142203942.0
2005-07-29 10:52:00,91.303,91.32,91.295,91.299,435217371.0
2005-07-29 10:53:00,91.314,91.324,91.304,91.313,219569823.0
2005-07-29 10:54:00,91.311,91.323,91.298,91.307,608693272.0
2005-07-29 10:55:00,91.302,91.312,91.288,91.294,243803900.0
2005-07-29 10:56:00,91.305,91.312,91.289,91.305,279363591.0
2005-07-29 10:57:00,91.301,91.308,91.294,91.308,128239726.0
2005-07-29 10:58:00,91.31,91.31,91.297,91.3,91230871.0
2005-07-29 10:59:00,91.3,91.321,91.26,91.321,191753338.0
2005-07-29 11:00:00,91.307,91.325,91.304,91.32,378302941.0
2005-07-29 11:01:00,91.318,91.33,91.301,91.319,431709522.0
2005-07-29 11:02:00,91.319,91.327,91.293,91.293,428304629.0
2005-07-29 11:03:00,91.287,91.307,91.284,91.307,101449655.0
2005-07-29 11:04:00,91.288,91.302,91.268,91.286,503010454.0
2005-07-29 11:05:00,91.291,91.3,91.271,91.292,528868329.0
2005-07-29 11:06:00,91.294,91.303,91.282,91.3,362835691.0
2005-07-29 11:07:00,91.295,91.3,91.281,91.292,265277099.0
2005-07-29 11:08:00,91.3,91.314,91.289,91.289,378850931.0
2005-07-29 11:09:00,91.292,91.305,91.277,91.305,304341029.0
2005-07-29 11:10:00,91.299,91.317,91.299,91.31,369265182.0
2005-07-29 11:11:00,91.313,91.33,91.313,91.322,447868883.0
2005-07-29 11:12:00,91.342,91.357,91.337,91.344,495941137.0
2005-07-29 11:13:00,91.342,91.371,91.336,91.349,487909981.0
2005-07-29 11:14:00,91.346,91.359,91.342,91.357,388131206.0
2005-07-29 11:15:00,91.362,91.362,91.33,91.345,412740681.0
2005-07-29 11:16:00,91.352,91.359,91.35,91.355,131302930.0
2005-07-29 11:17:00,91.356,91.356,91.333,91.333,118208251.0
2005-07-29 11:18:00,91.33,91.339,91.325,91.333,149448415.0
2005-07-29 11:19:00,91.335,91.353,91.332,91.338,310386408.0
2005-07-29 11:20:00,91.352,91.366,91.336,91.349,614495186.0
2005-07-29 11:21:00,91.358,91.358,91.339,91.343,229742381.0
2005-07-29 11:22:00,91.339,91.364,91.339,91.34,251302677.0
2005-07-29 11:23:00,91.342,91.342,91.322,91.325,161885366.0
2005-07-29 11:24:00,91.325,91.338,91.322,91.338,269275387.0
2005-07-29 11:25:00,91.337,91.346,91.329,91.334,305467931.0
2005-07-29 11:26:00,91.328,91.33,91.296,91.311,661262881.0
2005-07-29 11:27:00,91.308,91.339,91.298,91.311,579468631.0
2005-07-29 11:28:00,91.313,91.321,91.288,91.321,407356835.0
2005-07-29 11:29:00,91.315,91.323,91.303,91.315,484944574.0
2005-07-29 11:30:00,91.31,91.322,91.273,91.322,106049982.0
2005-07-29 11:31:00,91.329,91.336,91.319,91.324,229956227.0
2005-07-29 11:32:00,91.323,91.336,91.32,91.325,346393371.0
2005-07-29 11:33:00,91.33,91.336,91.313,91.313,270288300.0
2005-07-29 11:34:00,91.32,91.336,91.32,91.331,118012770.0
2005-07-29 11:35:00,91.333,91.34,91.325,91.33,358050567.0
2005-07-29 11:36:00,91.333,91.343,91.325,91.333,468731009.0
2005-07-29 11:37:00,91.328,91.33,91.301,91.323,660739570.0
2005-07-29 11:38:00,91.329,91.36,91.329,91.36,331727335.0
2005-07-29 11:39:00,91.366,91.391,91.356,91.391,299607831.0
2005-07-29 11:40:00,91.392,91.392,91.369,91.372,230457063.0
2005-07-29 11:41:00,91.376,91.376,91.329,91.34,149783528.0
2005-07-29 11:42:00,91.333,91.348,91.323,91.323,306973120.0
2005-07-29 11:43:00,91.331,91.336,91.318,91.325,584231527.0
2005-07-29 11:44:00,91.333,91.347,91.321,91.336,485549405.0
2005-07-29 11:45:00,91.348,91.359,91.347,91.358,130668389.0
2005-07-29 11:46:00,91.368,91.368,91.332,91.345,231399801.0
2005-07-29 11:47:00,91.347,91.367,91.347,91.361,338065959.0
2005-07-29 11:48:00,91.356,91.368,91.354,91.36,143253584.0
2005-07-29 11:49:00,91.376,91.391,91.366,91.379,280340512.0
2005-07-29 11:50:00,91.388,91.42,91.388,91.409,293857998.0
2005-07-29 11:51:00,91.435,91.448,91.429,91.443,509074723.0
2005-07-29 11:52:00,91.443,91.451,91.418,91.44,419442477.0
2005-07-29 11:53:00,91.451,91.461,91.442,91.444,443021748.0
2005-07-29 11:54:00,91.432,91.445,91.424,91.427,302533203.0
2005-07-29 11:55:00,91.435,91.446,91.416,91.446,249941321.0
2005-07-29 11:56:00,91.439,91.441,91.418,91.418,349671046.0
2005-07-29 11:57:00,91.437,91.453,91.428,91.437,351689346.0
2005-07-29 11:58:00,91.443,91.456,91.436,91.45,360228709.0
2005-07-29 11:59:00,91.441,91.443,91.43,91.434,186700234.0
2005-07-29 12:00:00,91.424,91.435,91.417,91.435,474516017.0
2005-07-29 12:01:00,91.424,91.459,91.424,91.435,255085599.0
2005-07-29 12:02:00,91.425,91.434,91.414,91.431,297701043.0
2005-07-29 12:03:00,91.427,91.44,91.422,91.437,322420506.0
2005-07-29 12:04:00,91.435,91.44,91.422,91.423,570210035.0
2005-07-29 12:05:00,91.42,91.433,91.416,91.433,354612804.0
2005-07-29 12:06:00,91.435,91.446,91.431,91.433,544175307.0
2005-07-29 12:07:00,91.434,91.441,91.415,91.441,535631582.0
2005-07-29 12:08:00,91.443,91.443,91.397,91.397,497690819.0
2005-07-29 12:09:00,91.407,91.435,91.407,91.412,221917643.0
2005-07-29 12:10:00,91.426,91.448,91.421,91.433,531191629.0
2005-07-29 12:11:00,91.431,91.433,91.412,91.433,95288962.0
2005-07-29 12:12:00,91.43,91.436,91.421,91.424,106166450.0
2005-07-29 12:13:00,91.422,91.422,91.407,91.411,214214394.0
2005-07-29 12:14:00,91.415,91.448,91.405,91.405,238218142.0
2005-07-29 12:15:00,91.412,91.418,91.406,91.418,95847518.0
2005-07-29 12:16:00,91.412,91.439,91.402,91.411,439758167.0
2005-07-29 12:17:00,91.402,91.432,91.402,91.423,121856992.0
2005-07-29 12:18:00,91.425,91.43,91.412,91.428,348289334.0
2005-07-29 12:19:00,91.404,91.427,91.4,91.427,330095748.0
2005-07-29 12:20:00,91.434,91.447,91.433,91.438,33758698.0
2005-07-29 12:21:00,91.436,91.439,91.418,91.418,44323238.0
2005-07-29 12:22:00,91.419,91.424,91.405,91.408,147105851.0
2005-07-29 12:23:00,91.405,91.415,91.4,91.41,462846859.0
2005-07-29 12:24:00,91.405,91.418,91.403,91.406,166106181.0
2005-07-29 12:25:00,91.415,91.429,91.411,91.416,237399252.0
2005-07-29 12:26:00,91.428,91.466,91.428,91.464,137305401.0
2005-07-29 12:27:00,91.471,91.497,91.455,91.467,150678989.0
2005-07-29 12:28:00,91.48,91.496,91.475,91.492,167133527.0
2005-07-29 12:29:00,91.477,91.477,91.444,91.471,74266795.0
2005-07-29 12:30:00,91.48,91.48,91.443,91.443,230670232.0
2005-07-29 12:31:00,91.441,91.456,91.438,91.443,264118899.0
2005-07-29 12:32:00,91.46,91.467,91.436,91.461,176814091.0
2005-07-29 12:33:00,91.467,91.467,91.443,91.448,286199302.0
2005-07-29 12:34:00,91.445,91.455,91.441,91.443,128681270.0
2005-07-29 12:35:00,91.46,91.463,91.431,91.449,118475651.0
2005-07-29 12:36:00,91.461,91.472,91.456,91.461,313814768.0
2005-07-29 12:37:00,91.452,91.452,91.42,91.433,80971850.0
2005-07-29 12:38:00,91.432,91.445,91.423,91.425,430943072.0
2005-07-29 12:39:00,91.419,91.432,91.418,91.424,88689320.0
2005-07-29 12:40:00,91.413,91.425,91.403,91.42,223253539.0
2005-07-29 12:41:00,91.406,91.407,91.365,91.372,348586984.0
2005-07-29 12:42:00,91.381,91.408,91.378,91.408,635441205.0
2005-07-29 12:43:00,91.403,91.413,91.387,91.41,533131387.0
2005-07-29 12:44:00,91.406,91.406,91.367,91.367,567280796.0
2005-07-29 12:45:00,91.374,91.375,91.346,91.361,569456280.0
2005-07-29 12:46:00,91.37,91.418,91.362,91.4,416446191.0
2005-07-29 12:47:00,91.402,91.426,91.398,91.398,223004238.0
2005-07-29 12:48:00,91.4,91.413,91.384,91.402,218187547.0
2005-07-29 12:49:00,91.395,91.398,91.383,91.388,449335133.0
2005-07-29 12:50:00,91.38,91.405,91.38,91.39,398747074.0
2005-07-29 12:51:00,91.409,91.409,91.384,91.388,250372788.0
2005-07-29 12:52:00,91.383,91.398,91.365,91.382,481187128.0
2005-07-29 12:53:00,91.382,91.392,91.366,91.385,481315611.0
2005-07-29 12:54:00,91.406,91.42,91.406,91.414,199933727.0
2005-07-29 12:55:00,91.418,91.435,91.414,91.43,295394973.0
2005-07-29 12:56:00,91.433,91.438,91.427,91.427,117329280.0
2005-07-29 12:57:00,91.452,91.469,91.442,91.452,506679360.0
2005-07-29 12:58:00,91.47,91.47,91.45,91.45,492893828.0
2005-07-29 12:59:00,91.447,91.447,91.351,91.363,322835683.0
2005-07-29 13:00:00,91.383,91.395,91.326,91.36,290696403.0
2005-07-29 13:01:00,91.364,91.42,91.354,91.42,397872792.0
2005-07-29 13:02:00,91.424,91.447,91.405,91.425,414664943.0
2005-07-29 13:03:00,91.427,91.441,91.414,91.432,255190809.0
2005-07-29 13:04:00,91.422,91.452,91.42,91.426,428028133.0
2005-07-29 13:05:00,91.434,91.446,91.412,91.428,420501245.0
2005-07-29 13:06:00,91.435,91.445,91.426,91.433,444973944.0
2005-07-29 13:07:00,91.424,91.424,91.36,91.424,427048443.0
2005-07-29 13:08:00,91.435,91.448,91.416,91.424,495815554.0
2005-07-29 13:09:00,91.422,91.434,91.371,91.413,593921295.0
2005-07-29 13:10:00,91.412,91.425,91.394,91.4,375242139.0
2005-07-29 13:11:00,91.395,91.402,91.343,91.387,482618497.0
2005-07-29 13:12:00,91.384,91.392,91.335,91.392,526331651.0
2005-07-29 13:13:00,91.384,91.384,91.348,91.355,259859865.0
2005-07-29 13:14:00,91.368,91.393,91.336,91.387,576347962.0
2005-07-29 13:15:00,91.405,91.421,91.369,91.419,651827828.0
2005-07-29 13:16:00,91.415,91.434,91.37,91.403,538843816.0
2005-07-29 13:17:00,91.411,91.426,91.4,91.426,270603608.0
2005-07-29 13:18:00,91.415,91.431,91.409,91.409,376508138.0
2005-07-29 13:19:00,91.407,91.416,91.399,91.416,506698899.0
2005-07-29 13:20:00,91.406,91.41,91.38,91.397,589876973.0
2005-07-29 13:21:00,91.399,91.415,91.397,91.4,293463279.0
2005-07-29 13:22:00,91.398,91.418,91.357,91.407,337727948.0
2005-07-29 13:23:00,91.406,91.414,91.387,91.393,326680301.0
2005-07-29 13:24:00,91.401,91.403,91.359,91.403,255069668.0
2005-07-29 13:25:00,91.394,91.431,91.393,91.408,554726347.0
2005-07-29 13:26:00,91.407,91.425,91.404,91.41,490326349.0
2005-07-29 13:27:00,91.417,91.419,91.358,91.362,344977111.0
2005-07-29 13:28:00,91.41,91.42,91.408,91.408,93550774.0
2005-07-29 13:29:00,91.409,91.419,91.397,91.397,120074832.0
2005-07-29 13:30:00,91.399,91.406,91.382,91.382,269085777.0
2005-07-29 13:31:00,91.378,91.386,91.368,91.386,208839880.0
2005-07-29 13:32:00,91.39,91.395,91.369,91.395,462966169.0
2005-07-29 13:33:00,91.345,91.417,91.345,91.401,457009209.0
2005-07-29 13:34:00,91.42,91.423,91.371,91.412,506593561.0
2005-07-29 13:35:00,91.415,91.415,91.351,91.397,432361155.0
2005-07-29 13:36:00,91.397,91.397,91.348,91.385,353331542.0
2005-07-29 13:37:00,91.386,91.399,91.379,91.391,114974617.0
2005-07-29 13:38:00,91.401,91.428,91.401,91.415,282834010.0
2005-07-29 13:39:00,91.423,91.432,91.373,91.403,243644078.0
2005-07-29 13:40:00,91.429,91.439,91.416,91.437,502888381.0
2005-07-29 13:41:00,91.441,91.449,91.431,91.448,132849268.0
2005-07-29 13:42:00,91.449,91.455,91.397,91.44,232374534.0
2005-07-29 13:43:00,91.449,91.471,91.449,91.47,313023110.0
2005-07-29 13:44:00,91.484,91.515,91.461,91.478,289800452.0
2005-07-29 13:45:00,91.477,91.485,91.44,91.481,248597786.0
2005-07-29 13:46:00,91.478,91.501,91.475,91.498,595797560.0
2005-07-29 13:47:00,91.453,91.516,91.452,91.475,655093622.0
2005-07-29 13:48:00,91.415,91.473,91.409,91.456,215085340.0
2005-07-29 13:49:00,91.459,91.459,91.405,91.457,325865088.0
2005-07-29 13:50:00,91.453,91.463,91.437,91.446,310453704.0
2005-07-29 13:51:00,91.444,91.444,91.43,91.435,385327040.0
2005-07-29 13:52:00,91.447,91.449,91.387,91.434,330345055.0
2005-07-29 13:53:00,91.424,91.434,91.372,91.432,478354006.0
2005-07-29 13:54:00,91.418,91.418,91.346,91.392,482328768.0
2005-07-29 13:55:00,91.401,91.415,91.362,91.404,555886574.0
2005-07-29 13:56:00,91.405,91.412,91.355,91.396,350406818.0
2005-07-29 13:57:00,91.405,91.422,91.357,91.358,525845822.0
2005-07-29 13:58:00,91.424,91.429,91.363,91.417,551404386.0
2005-07-29 13:59:00,91.418,91.447,91.387,91.441,495269446.0
2005-07-29 14:00:00,91.446,91.46,91.406,91.437,630908699.0
2005-07-29 14:01:00,91.437,91.472,91.437,91.462,419812095.0
2005-07-29 14:02:00,91.462,91.477,91.413,91.462,333026880.0
2005-07-29 14:03:00,91.463,91.476,91.452,91.476,376909686.0
2005-07-29 14:04:00,91.482,91.5,91.422,91.482,633239615.0
2005-07-29 14:05:00,91.48,91.501,91.439,91.476,463738327.0
2005-07-29 14:06:00,91.442,91.491,91.418,91.471,337942526.0
2005-07-29 14:07:00,91.486,91.486,91.46,91.461,361797501.0
2005-07-29 14:08:00,91.465,91.469,91.448,91.45,481574389.0
2005-07-29 14:09:00,91.445,91.445,91.43,91.434,37465938.0
2005-07-29 14:10:00,91.445,91.463,91.441,91.462,264169922.0
2005-07-29 14:11:00,91.459,91.466,91.405,91.447,200758226.0
2005-07-29 14:12:00,91.443,91.455,91.398,91.445,225040350.0
2005-07-29 14:13:00,91.447,91.447,91.425,91.43,105798830.0
2005-07-29 14:14:00,91.391,91.466,91.384,91.432,163563081.0
2005-07-29 14:15:00,91.426,91.426,91.353,91.408,274686242.0
2005-07-29 14:16:00,91.43,91.437,91.375,91.437,199565495.0
2005-07-29 14:17:00,91.434,91.454,91.4,91.434,303906497.0
2005-07-29 14:18:00,91.427,91.449,91.395,91.449,267594981.0
2005-07-29 14:19:00,91.449,91.449,91.435,91.435,180624740.0
2005-07-29 14:20:00,91.428,91.442,91.388,91.388,298690725.0
2005-07-29 14:21:00,91.37,91.389,91.37,91.376,72653728.0
2005-07-29 14:22:00,91.369,91.371,91.317,91.352,58861043.0
2005-07-29 14:23:00,91.356,91.361,91.347,91.361,185664617.0
2005-07-29 14:24:00,91.361,91.361,91.307,91.337,197709607.0
2005-07-29 14:25:00,91.326,91.326,91.301,91.305,111033044.0
2005-07-29 14:26:00,91.316,91.357,91.316,91.335,237986616.0
2005-07-29 14:27:00,91.337,91.345,91.335,91.336,163638809.0
2005-07-29 14:28:00,91.33,91.332,91.275,91.322,328641150.0
2005-07-29 14:29:00,91.275,91.339,91.263,91.315,437666969.0
2005-07-29 14:30:00,91.265,91.388,91.261,91.372,372716428.0
2005-07-29 14:31:00,91.343,91.379,91.333,91.361,154257578.0
2005-07-29 14:32:00,91.348,91.348,91.232,91.232,168090623.0
2005-07-29 14:33:00,91.233,91.303,91.191,91.303,253384878.0
2005-07-29 14:34:00,91.286,91.292,91.232,91.292,213269570.0
2005-07-29 14:35:00,91.292,91.299,91.244,91.299,421759775.0
2005-07-29 14:36:00,91.302,91.302,91.26,91.291,216911007.0
2005-07-29 14:37:00,91.298,91.298,91.259,91.264,128939097.0
2005-07-29 14:38:00,91.251,91.269,91.251,91.267,115108468.0
2005-07-29 14:39:00,91.278,91.296,91.275,91.285,151063591.0
2005-07-29 14:40:00,91.297,91.341,91.288,91.339,179039405.0
2005-07-29 14:41:00,91.344,91.347,91.322,91.327,202984818.0
2005-07-29 14:42:00,91.326,91.328,91.31,91.325,67364625.0
2005-07-29 14:43:00,91.314,91.338,91.314,91.338,137373431.0
2005-07-29 14:44:00,91.337,91.34,91.307,91.312,337561009.0
2005-07-29 14:45:00,91.31,91.315,91.28,91.296,430925181.0
2005-07-29 14:46:00,91.321,91.347,91.317,91.327,429453526.0
2005-07-29 14:47:00,91.311,91.348,91.311,91.345,175756615.0
2005-07-29 14:48:00,91.338,91.35,91.319,91.35,116541623.0
2005-07-29 14:49:00,91.354,91.386,91.354,91.376,196074951.0
2005-07-29 14:50:00,91.379,91.385,91.366,91.366,181658184.0
2005-07-29 14:51:00,91.372,91.372,91.326,91.347,362147010.0
2005-07-29 14:52:00,91.352,91.371,91.343,91.353,408173634.0
2005-07-29 14:53:00,91.349,91.368,91.349,91.365,127314607.0
2005-07-29 14:54:00,91.373,91.373,91.36,91.364,74582823.0
2005-07-29 14:55:00,91.371,91.371,91.3,91.349,218830848.0
2005-07-29 14:56:00,91.345,91.371,91.345,91.348,288145386.0
2005-07-29 14:57:00,91.356,91.379,91.316,91.354,291149156.0
2005-07-29 14:58:00,91.358,91.375,91.315,91.368,411355177.0
2005-07-29 14:59:00,91.363,91.384,91.31,91.352,838610260.0
2005-07-29 15:00:00,91.362,91.362,91.285,91.34,612135295.0
2005-07-29 15:01:00,91.336,91.366,91.336,91.353,177124138.0
2005-07-29 15:02:00,91.348,91.348,91.316,91.316,255719218.0
2005-07-29 15:03:00,91.315,91.334,91.311,91.334,119529125.0
2005-07-29 15:04:00,91.308,91.325,91.299,91.307,101603032.0
2005-07-29 15:05:00,91.298,91.315,91.267,91.305,182743736.0
2005-07-29 15:06:00,91.318,91.352,91.318,91.345,153993718.0
2005-07-29 15:07:00,91.335,91.354,91.315,91.337,202551067.0
2005-07-29 15:08:00,91.342,91.351,91.33,91.348,49423841.0
2005-07-29 15:09:00,91.332,91.378,91.332,91.359,157774549.0
2005-07-29 15:10:00,91.361,91.363,91.341,91.354,109161269.0
2005-07-29 15:11:00,91.342,91.348,91.278,91.334,294740775.0
2005-07-29 15:12:00,91.323,91.342,91.312,91.339,161777482.0
2005-07-29 15:13:00,91.317,91.33,91.303,91.328,239075958.0
2005-07-29 15:14:00,91.32,91.32,91.291,91.308,96097761.0
2005-07-29 15:15:00,91.302,91.327,91.294,91.302,505769678.0
2005-07-29 15:16:00,91.312,91.327,91.289,91.327,141499293.0
2005-07-29 15:17:00,91.331,91.344,91.331,91.34,190341432.0
2005-07-29 15:18:00,91.339,91.342,91.323,91.342,172905620.0
2005-07-29 15:19:00,91.344,91.356,91.336,91.35,74990424.0
2005-07-29 15:20:00,91.345,91.388,91.326,91.388,285730217.0
2005-07-29 15:21:00,91.355,91.361,91.334,91.361,182010106.0
2005-07-29 15:22:00,91.354,91.405,91.354,91.405,120911625.0
2005-07-29 15:23:00,91.404,91.404,91.367,91.373,284170535.0
2005-07-29 15:24:00,91.374,91.394,91.374,91.381,84776439.0
2005-07-29 15:25:00,91.367,91.405,91.367,91.405,86505366.0
2005-07-29 15:26:00,91.384,91.384,91.359,91.38,176893469.0
2005-07-29 15:27:00,91.381,91.381,91.364,91.366,33583554.0
2005-07-29 15:28:00,91.351,91.356,91.344,91.355,42558222.0
2005-07-29 15:29:00,91.355,91.373,91.3,91.373,134775449.0
2005-07-29 15:30:00,91.372,91.376,91.36,91.368,119657718.0
2005-07-29 15:31:00,91.382,91.383,91.339,91.34,116535111.0
2005-07-29 15:32:00,91.35,91.395,91.35,91.395,65000771.0
2005-07-29 15:33:00,91.398,91.416,91.392,91.4,138416666.0
2005-07-29 15:34:00,91.384,91.391,91.36,91.36,95530550.0
2005-07-29 15:35:00,91.358,91.369,91.342,91.342,67393757.0
2005-07-29 15:36:00,91.342,91.372,91.342,91.37,61477361.0
2005-07-29 15:37:00,91.37,91.37,91.35,91.35,50383781.0
2005-07-29 15:38:00,91.361,91.362,91.339,91.344,128765153.0
2005-07-29 15:39:00,91.341,91.341,91.316,91.338,41566222.0
2005-07-29 15:40:00,91.335,91.341,91.321,91.333,224803398.0
2005-07-29 15:41:00,91.312,91.335,91.312,91.33,73576730.0
2005-07-29 15:42:00,91.343,91.367,91.339,91.367,75836059.0
2005-07-29 15:43:00,91.37,91.394,91.37,91.394,94396635.0
2005-07-29 15:44:00,91.394,91.425,91.384,91.384,142216870.0
2005-07-29 15:45:00,91.385,91.392,91.342,91.347,145307943.0
2005-07-29 15:46:00,91.364,91.367,91.335,91.335,248477539.0
2005-07-29 15:47:00,91.342,91.361,91.318,91.352,190751354.0
2005-07-29 15:48:00,91.359,91.366,91.353,91.355,85541054.0
2005-07-29 15:49:00,91.361,91.377,91.361,91.363,88262538.0
2005-07-29 15:50:00,91.369,91.374,91.349,91.368,72645156.0
2005-07-29 15:51:00,91.394,91.423,91.394,91.403,381532979.0
2005-07-29 15:52:00,91.417,91.417,91.385,91.39,296340300.0
2005-07-29 15:53:00,91.387,91.406,91.384,91.384,76267370.0
2005-07-29 15:54:00,91.383,91.401,91.344,91.37,177213477.0
2005-07-29 15:55:00,91.378,91.378,91.346,91.346,180310150.0
2005-07-29 15:56:00,91.331,91.337,91.308,91.318,509942839.0
2005-07-29 15:57:00,91.321,91.345,91.291,91.333,318034026.0
2005-07-29 15:58:00,91.337,91.337,91.227,91.287,466348003.0
2005-07-29 15:59:00,91.288,91.295,91.275,91.29,182761897.0
2005-07-29 16:00:00,91.296,91.312,91.235,91.235,139165045.0
2005-07-29 16:01:00,91.248,91.251,91.206,91.206,81848679.0
2005-07-29 16:02:00,91.217,91.304,91.217,91.296,233416496.0
2005-07-29 16:03:00,91.3,91.318,91.274,91.285,242655989.0
2005-07-29 16:04:00,91.27,91.27,91.189,91.259,244780443.0
2005-07-29 16:05:00,91.253,91.291,91.245,91.291,125587233.0
2005-07-29 16:06:00,91.298,91.343,91.298,91.339,96612696.0
2005-07-29 16:07:00,91.333,91.351,91.316,91.316,243919703.0
2005-07-29 16:08:00,91.324,91.344,91.315,91.33,153862004.0
2005-07-29 16:09:00,91.327,91.359,91.327,91.357,127841176.0
2005-07-29 16:10:00,91.35,91.35,91.278,91.292,150029850.0
2005-07-29 16:11:00,91.278,91.287,91.247,91.256,289513534.0
2005-07-29 16:12:00,91.258,91.305,91.252,91.305,257673776.0
2005-07-29 16:13:00,91.316,91.324,91.3,91.3,74653253.0
2005-07-29 16:14:00,91.305,91.317,91.302,91.305,67668285.0
2005-07-29 16:15:00,91.305,91.316,91.301,91.303,125379688.0
2005-07-29 16:16:00,91.288,91.31,91.285,91.31,184973778.0
2005-07-29 16:17:00,91.291,91.292,91.28,91.292,121479438.0
2005-07-29 16:18:00,91.286,91.31,91.286,91.298,96583359.0
2005-07-29 16:19:00,91.308,91.321,91.3,91.315,50047837.0
2005-07-29 16:20:00,91.308,91.325,91.306,91.318,92523808.0
2005-07-29 16:21:00,91.315,91.315,91.299,91.313,96616803.0
2005-07-29 16:22:00,91.297,91.316,91.258,91.316,84981217.0
2005-07-29 16:23:00,91.312,91.341,91.298,91.34,132813368.0
2005-07-29 16:24:00,91.348,91.366,91.345,91.366,126134182.0
2005-07-29 16:25:00,91.375,91.378,91.354,91.365,101993784.0
2005-07-29 16:26:00,91.361,91.361,91.34,91.35,111983056.0
2005-07-29 16:27:00,91.337,91.337,91.276,91.325,193484807.0
2005-07-29 16:28:00,91.338,91.353,91.314,91.353,66846694.0
2005-07-29 16:29:00,91.361,91.38,91.361,91.362,215450411.0
2005-07-29 16:30:00,91.35,91.35,91.338,91.338,53112178.0
2005-07-29 16:31:00,91.333,91.339,91.286,91.335,162032860.0
2005-07-29 16:32:00,91.334,91.362,91.326,91.362,23880424.0
2005-07-29 16:33:00,91.359,91.369,91.359,91.369,147982214.0
2005-07-29 16:34:00,91.372,91.408,91.372,91.407,33269225.0
2005-07-29 16:35:00,91.426,91.457,91.396,91.437,300138607.0
2005-07-29 16:36:00,91.455,91.479,91.416,91.479,290932264.0
2005-07-29 16:37:00,91.48,91.48,91.458,91.458,96916286.0
2005-07-29 16:38:00,91.456,91.456,91.4,91.446,304468656.0
2005-07-29 16:39:00,91.439,91.456,91.397,91.397,62322673.0
2005-07-29 16:40:00,91.375,91.411,91.371,91.41,126665384.0
2005-07-29 16:41:00,91.421,91.421,91.396,91.407,69416852.0
2005-07-29 16:42:00,91.401,91.402,91.374,91.401,247946534.0
2005-07-29 16:43:00,91.385,91.387,91.365,91.384,46602126.0
2005-07-29 16:44:00,91.383,91.383,91.371,91.373,42567053.0
2005-07-29 16:45:00,91.371,91.377,91.36,91.372,220963527.0
2005-07-29 16:46:00,91.371,91.379,91.368,91.368,92364716.0
2005-07-29 16:47:00,91.377,91.391,91.377,91.387,85564827.0
2005-07-29 16:48:00,91.342,91.401,91.342,91.398,127718536.0
2005-07-29 16:49:00,91.398,91.398,91.366,91.385,241387591.0
2005-07-29 16:50:00,91.363,91.387,91.363,91.369,60283295.0
2005-07-29 16:51:00,91.363,91.371,91.348,91.35,118663762.0
2005-07-29 16:52:00,91.345,91.361,91.34,91.361,240765165.0
2005-07-29 16:53:00,91.361,91.366,91.35,91.364,132042725.0
2005-07-29 16:54:00,91.366,91.377,91.358,91.366,140695816.0
2005-07-29 16:55:00,91.367,91.373,91.34,91.342,73355030.0
2005-07-29 16:56:00,91.344,91.347,91.333,91.347,267604339.0
2005-07-29 16:57:00,91.354,91.397,91.342,91.397,109021110.0
2005-07-29 16:58:00,91.398,91.398,91.269,91.269,95343506.0
2005-07-29 16:59:00,91.28,91.393,91.28,91.393,105485270.0
2005-07-29 17:00:00,91.405,91.414,91.36,91.367,100899765.0
2005-07-29 17:01:00,91.375,91.435,91.375,91.427,179858979.0
2005-07-29 17:02:00,91.408,91.432,91.361,91.41,129219997.0
2005-07-29 17:03:00,91.408,91.436,91.382,91.416,225537792.0
2005-07-29 17:04:00,91.398,91.405,91.352,91.372,252058625.0
2005-07-29 17:05:00,91.388,91.415,91.388,91.403,115019855.0
2005-07-29 17:06:00,91.407,91.441,91.407,91.441,80940325.0
2005-07-29 17:07:00,91.452,91.467,91.42,91.458,54064016.0
2005-07-29 17:08:00,91.453,91.478,91.453,91.472,152261844.0
2005-07-29 17:09:00,91.46,91.466,91.441,91.45,203262149.0
2005-07-29 17:10:00,91.471,91.518,91.453,91.518,221406067.0
2005-07-29 17:11:00,91.54,91.552,91.482,91.482,73824129.0
2005-07-29 17:12:00,91.489,91.495,91.482,91.489,79735739.0
2005-07-29 17:13:00,91.475,91.489,91.458,91.459,89186575.0
2005-07-29 17:14:00,91.463,91.471,91.443,91.45,80777945.0
2005-07-29 17:15:00,91.441,91.448,91.407,91.446,144989925.0
2005-07-29 17:16:00,91.439,91.479,91.439,91.458,167063057.0
2005-07-29 17:17:00,91.454,91.487,91.443,91.443,168943820.0
2005-07-29 17:18:00,91.455,91.457,91.445,91.454,105797801.0
2005-07-29 17:19:00,91.457,91.457,91.424,91.432,50123702.0
2005-07-29 17:20:00,91.429,91.447,91.4,91.4,99809914.0
2005-07-29 17:21:00,91.401,91.443,91.401,91.443,240278843.0
2005-07-29 17:22:00,91.449,91.449,91.368,91.37,79937910.0
2005-07-29 17:23:00,91.379,91.387,91.357,91.369,49601725.0
2005-07-29 17:24:00,91.368,91.396,91.368,91.396,154296306.0
2005-07-29 17:25:00,91.384,91.395,91.36,91.368,196600440.0
2005-07-29 17:26:00,91.362,91.393,91.362,91.379,374227308.0
2005-07-29 17:27:00,91.382,91.426,91.343,91.426,249260477.0
2005-07-29 17:28:00,91.432,91.488,91.409,91.488,240275958.0
2005-07-29 17:29:00,91.48,91.483,91.412,91.468,159927463.0
2005-07-29 17:30:00,91.482,91.493,91.444,91.456,34324049.0
2005-07-29 17:31:00,91.464,91.476,91.434,91.476,68948794.0
2005-07-29 17:32:00,91.472,91.472,91.457,91.465,30363111.0
2005-07-29 17:33:00,91.458,91.474,91.457,91.464,92557085.0
2005-07-29 17:34:00,91.463,91.463,91.447,91.462,105807008.0
2005-07-29 17:35:00,91.483,91.486,91.478,91.478,113586423.0
2005-07-29 17:36:00,91.475,91.477,91.458,91.462,76154418.0
2005-07-29 17:37:00,91.463,91.482,91.427,91.482,130255409.0
2005-07-29 17:38:00,91.494,91.546,91.477,91.534,125332502.0
2005-07-29 17:39:00,91.542,91.543,91.518,91.518,87967645.0
2005-07-29 17:40:00,91.513,91.513,91.493,91.504,85275322.0
2005-07-29 17:41:00,91.51,91.511,91.501,91.511,97923093.0
2005-07-29 17:42:00,91.505,91.541,91.503,91.535,79387780.0
2005-07-29 17:43:00,91.536,91.536,91.462,91.462,171322714.0
2005-07-29 17:44:00,91.463,91.475,91.462,91.469,118562703.0
2005-07-29 17:45:00,91.459,91.461,91.385,91.385,171751981.0
2005-07-29 17:46:00,91.428,91.433,91.382,91.433,240170274.0
2005-07-29 17:47:00,91.4,91.465,91.4,91.402,263096984.0
2005-07-29 17:48:00,91.433,91.433,91.393,91.393,218456248.0
2005-07-29 17:49:00,91.391,91.434,91.385,91.385,93996171.0
2005-07-29 17:50:00,91.379,91.435,91.379,91.418,200733481.0
2005-07-29 17:51:00,91.413,91.432,91.412,91.429,52525763.0
2005-07-29 17:52:00,91.428,91.433,91.42,91.423,84870005.0
2005-07-29 17:53:00,91.427,91.456,91.408,91.456,80209748.0
2005-07-29 17:54:00,91.444,91.444,91.426,91.426,137955316.0
2005-07-29 17:55:00,91.422,91.494,91.422,91.494,149619406.0
2005-07-29 17:56:00,91.5,91.563,91.48,91.563,155369118.0
2005-07-29 17:57:00,91.557,91.581,91.542,91.542,75505824.0
2005-07-29 17:58:00,91.518,91.537,91.516,91.537,100985295.0
2005-07-29 17:59:00,91.538,91.554,91.538,91.539,312583183.0
2005-07-29 18:00:00,91.54,91.559,91.521,91.521,203122260.0
2005-07-29 18:01:00,91.517,91.538,91.478,91.51,265043619.0
2005-07-29 18:02:00,91.508,91.523,91.508,91.523,106213728.0
2005-07-29 18:03:00,91.536,91.537,91.522,91.537,260119595.0
2005-07-29 18:04:00,91.535,91.535,91.468,91.501,136105450.0
2005-07-29 18:05:00,91.499,91.504,91.491,91.491,84855788.0
2005-07-29 18:06:00,91.493,91.496,91.486,91.491,62235325.0
2005-07-29 18:07:00,91.501,91.501,91.47,91.48,143293815.0
2005-07-29 18:08:00,91.479,91.492,91.437,91.486,282182317.0
2005-07-29 18:09:00,91.482,91.494,91.428,91.477,91822016.0
2005-07-29 18:10:00,91.472,91.473,91.425,91.467,270955424.0
2005-07-29 18:11:00,91.471,91.474,91.423,91.471,43201051.0
2005-07-29 18:12:00,91.468,91.481,91.465,91.465,245360982.0
2005-07-29 18:13:00,91.461,91.483,91.461,91.483,306914831.0
2005-07-29 18:14:00,91.482,91.495,91.482,91.492,119817362.0
2005-07-29 18:15:00,91.493,91.516,91.493,91.511,165543723.0
2005-07-29 18:16:00,91.519,91.544,91.519,91.544,57789702.0
2005-07-29 18:17:00,91.55,91.55,91.533,91.545,112886571.0
2005-07-29 18:18:00,91.543,91.543,91.53,91.539,78038053.0
2005-07-29 18:19:00,91.54,91.558,91.54,91.558,62533863.0
2005-07-29 18:20:00,91.525,91.599,91.525,91.579,86539012.0
2005-07-29 18:21:00,91.552,91.564,91.54,91.564,140912979.0
2005-07-29 18:22:00,91.575,91.598,91.572,91.598,76886664.0
2005-07-29 18:23:00,91.599,91.602,91.589,91.599,93464823.0
2005-07-29 18:24:00,91.6,91.6,91.577,91.583,144136776.0
2005-07-29 18:25:00,91.577,91.577,91.565,91.572,93735139.0
2005-07-29 18:26:00,91.593,91.595,91.589,91.594,150990869.0
2005-07-29 18:27:00,91.585,91.601,91.578,91.579,32740134.0
2005-07-29 18:28:00,91.583,91.61,91.583,91.61,69992538.0
2005-07-29 18:29:00,91.616,91.649,91.616,91.649,143151143.0
2005-07-29 18:30:00,91.643,91.653,91.638,91.653,97537387.0
2005-07-29 18:31:00,91.669,91.717,91.669,91.689,106750597.0
2005-07-29 18:32:00,91.687,91.687,91.671,91.675,57163870.0
2005-07-29 18:33:00,91.689,91.707,91.689,91.701,100385353.0
2005-07-29 18:34:00,91.711,91.743,91.71,91.743,64638485.0
2005-07-29 18:35:00,91.74,91.775,91.74,91.771,75790104.0
2005-07-29 18:36:00,91.761,91.761,91.715,91.715,87239032.0
2005-07-29 18:37:00,91.71,91.722,91.704,91.719,125983615.0
2005-07-29 18:38:00,91.717,91.74,91.703,91.74,78910058.0
2005-07-29 18:39:00,91.745,91.755,91.735,91.745,138892693.0
2005-07-29 18:40:00,91.744,91.793,91.744,91.762,138681528.0
2005-07-29 18:41:00,91.767,91.768,91.751,91.767,89603047.0
2005-07-29 18:42:00,91.763,91.763,91.748,91.76,41509997.0
2005-07-29 18:43:00,91.756,91.756,91.737,91.737,188095808.0
2005-07-29 18:44:00,91.739,91.739,91.715,91.717,153469339.0
2005-07-29 18:45:00,91.719,91.719,91.704,91.704,127117143.0
2005-07-29 18:46:00,91.711,91.725,91.709,91.711,66593331.0
2005-07-29 18:47:00,91.705,91.724,91.698,91.724,97047004.0
2005-07-29 18:48:00,91.666,91.719,91.666,91.698,104767489.0
2005-07-29 18:49:00,91.716,91.728,91.714,91.728,67299600.0
2005-07-29 18:50:00,91.72,91.723,91.703,91.714,106973407.0
2005-07-29 18:51:00,91.713,91.757,91.707,91.757,71508702.0
2005-07-29 18:52:00,91.766,91.776,91.718,91.772,74882884.0
2005-07-29 18:53:00,91.773,91.779,91.766,91.77,130680849.0
2005-07-29 18:54:00,91.77,91.794,91.77,91.793,81945421.0
2005-07-29 18:55:00,91.797,91.818,91.797,91.818,110098325.0
2005-07-29 18:56:00,91.828,91.849,91.824,91.84,123137727.0
2005-07-29 18:57:00,91.843,91.866,91.843,91.853,167270749.0
2005-07-29 18:58:00,91.84,91.84,91.818,91.823,126159217.0
2005-07-29 18:59:00,91.8,91.8,91.755,91.758,169942278.0
2005-07-29 19:00:00,91.731,91.747,91.716,91.717,108112760.0
2005-07-29 19:01:00,91.712,91.737,91.712,91.722,57903881.0
2005-07-29 19:02:00,91.732,91.732,91.698,91.718,217060598.0
2005-07-29 19:03:00,91.739,91.752,91.739,91.745,92221925.0
2005-07-29 19:04:00,91.733,91.741,91.727,91.727,218690655.0
2005-07-29 19:05:00,91.738,91.739,91.714,91.725,121841235.0
2005-07-29 19:06:00,91.721,91.721,91.702,91.703,94899652.0
2005-07-29 19:07:00,91.703,91.71,91.691,91.693,25710859.0
2005-07-29 19:08:00,91.703,91.726,91.703,91.726,140659418.0
2005-07-29 19:09:00,91.739,91.75,91.736,91.736,46832780.0
2005-07-29 19:10:00,91.742,91.752,91.735,91.745,82682089.0
2005-07-29 19:11:00,91.741,91.753,91.738,91.753,101450370.0
2005-07-29 19:12:00,91.744,91.748,91.731,91.738,56838764.0
2005-07-29 19:13:00,91.731,91.744,91.718,91.74,80018050.0
2005-07-29 19:14:00,91.742,91.742,91.724,91.724,58754028.0
2005-07-29 19:15:00,91.728,91.746,91.728,91.728,117627545.0
2005-07-29 19:16:00,91.73,91.74,91.724,91.733,180729422.0
2005-07-29 19:17:00,91.747,91.76,91.727,91.743,107239763.0
2005-07-29 19:18:00,91.738,91.748,91.731,91.744,147209964.0
2005-07-29 19:19:00,91.748,91.748,91.735,91.735,40453839.0
2005-07-29 19:20:00,91.738,91.738,91.71,91.718,76607195.0
2005-07-29 19:21:00,91.73,91.744,91.724,91.733,449499786.0
2005-07-29 19:22:00,91.74,91.74,91.719,91.735,193371016.0
2005-07-29 19:23:00,91.736,91.737,91.719,91.73,127703383.0
2005-07-29 19:24:00,91.727,91.727,91.685,91.695,133096563.0
2005-07-29 19:25:00,91.674,91.71,91.674,91.68,172023622.0
2005-07-29 19:26:00,91.683,91.688,91.667,91.667,120955448.0
2005-07-29 19:27:00,91.678,91.678,91.665,91.665,58960514.0
2005-07-29 19:28:00,91.664,91.685,91.662,91.685,79131799.0
2005-07-29 19:29:00,91.703,91.71,91.702,91.703,160940921.0
2005-07-29 19:30:00,91.714,91.724,91.708,91.72,57155170.0
2005-07-29 19:31:00,91.71,91.723,91.706,91.722,220013762.0
2005-07-29 19:32:00,91.722,91.722,91.711,91.711,191164752.0
2005-07-29 19:33:00,91.728,91.741,91.723,91.728,73624690.0
2005-07-29 19:34:00,91.723,91.741,91.723,91.737,204959156.0
2005-07-29 19:35:00,91.736,91.749,91.721,91.73,89696164.0
2005-07-29 19:36:00,91.72,91.73,91.715,91.715,166272851.0
2005-07-29 19:37:00,91.715,91.724,91.711,91.711,104983648.0
2005-07-29 19:38:00,91.714,91.735,91.714,91.722,155503621.0
2005-07-29 19:39:00,91.731,91.761,91.727,91.761,77030057.0
2005-07-29 19:40:00,91.75,91.761,91.725,91.761,98020609.0
2005-07-29 19:41:00,91.75,91.75,91.725,91.725,92775236.0
2005-07-29 19:42:00,91.727,91.731,91.716,91.73,87387571.0
2005-07-29 19:43:00,91.725,91.735,91.72,91.735,169601719.0
2005-07-29 19:44:00,91.729,91.737,91.712,91.723,160644215.0
2005-07-29 19:45:00,91.71,91.73,91.71,91.73,99798661.0
2005-07-29 19:46:00,91.72,91.72,91.706,91.706,63889278.0
2005-07-29 19:47:00,91.708,91.708,91.685,91.685,60801241.0
2005-07-29 19:48:00,91.675,91.691,91.675,91.691,124227259.0
2005-07-29 19:49:00,91.676,91.682,91.661,91.663,246487153.0
2005-07-29 19:50:00,91.672,91.685,91.666,91.675,205645920.0
2005-07-29 19:51:00,91.675,91.679,91.668,91.668,73939665.0
2005-07-29 19:52:00,91.669,91.68,91.663,91.677,45396750.0
2005-07-29 19:53:00,91.686,91.695,91.669,91.684,89035889.0
2005-07-29 19:54:00,91.698,91.738,91.698,91.734,75812548.0
2005-07-29 19:55:00,91.729,91.729,91.706,91.721,76321425.0
2005-07-29 19:56:00,91.727,91.736,91.726,91.727,114702212.0
2005-07-29 19:57:00,91.72,91.732,91.718,91.718,57343645.0
2005-07-29 19:58:00,91.72,91.731,91.719,91.722,71072197.0
2005-07-29 19:59:00,91.72,91.725,91.715,91.715,111865499.0
2005-07-29 20:00:00,91.722,91.736,91.722,91.731,28097975.0
2005-07-29 20:01:00,91.735,91.74,91.725,91.725,136989536.0
2005-07-29 20:02:00,91.719,91.731,91.687,91.716,121674360.0
2005-07-29 20:03:00,91.717,91.728,91.707,91.727,107301497.0
2005-07-29 20:04:00,91.716,91.727,91.71,91.713,127725309.0
2005-07-29 20:05:00,91.711,91.718,91.679,91.712,110280141.0
2005-07-29 20:06:00,91.711,91.725,91.697,91.697,130742424.0
2005-07-29 20:07:00,91.716,91.716,91.698,91.698,105708663.0
2005-07-29 20:08:00,91.715,91.715,91.695,91.705,130665865.0
2005-07-29 20:09:00,91.71,91.71,91.69,91.705,31522061.0
2005-07-29 20:10:00,91.7,91.71,91.7,91.705,77639326.0
2005-07-29 20:11:00,91.707,91.718,91.701,91.718,101128250.0
2005-07-29 20:12:00,91.709,91.709,91.674,91.674,65652691.0
2005-07-29 20:13:00,91.707,91.714,91.703,91.712,69945746.0
2005-07-29 20:14:00,91.725,91.725,91.697,91.697,157457723.0
2005-07-29 20:15:00,91.685,91.685,91.675,91.684,22349557.0
2005-07-29 20:16:00,91.685,91.685,91.672,91.683,91568527.0
2005-07-29 20:17:00,91.68,91.686,91.664,91.674,122604524.0
2005-07-29 20:18:00,91.683,91.704,91.68,91.682,100238795.0
2005-07-29 20:19:00,91.685,91.7,91.685,91.685,77453423.0
2005-07-29 20:20:00,91.689,91.696,91.665,91.692,243210330.0
2005-07-29 20:21:00,91.675,91.685,91.675,91.685,75321522.0
2005-07-29 20:22:00,91.685,91.696,91.684,91.687,102166780.0
2005-07-29 20:23:00,91.655,91.66,91.651,91.66,72640598.0
2005-07-29 20:24:00,91.672,91.676,91.669,91.676,73651855.0
2005-07-29 20:25:00,91.664,91.69,91.663,91.69,73622227.0
2005-07-29 20:26:00,91.685,91.687,91.675,91.682,57354526.0
2005-07-29 20:27:00,91.685,91.697,91.684,91.697,43717692.0
2005-07-29 20:28:00,91.701,91.701,91.682,91.696,182293775.0
2005-07-29 20:29:00,91.692,91.707,91.692,91.707,82063475.0
2005-07-29 20:30:00,91.711,91.717,91.708,91.716,105012257.0
2005-07-29 20:31:00,91.701,91.752,91.701,91.73,16201688.0
2005-07-29 20:32:00,91.743,91.756,91.728,91.756,86590492.0
2005-07-29 20:33:00,91.759,91.769,91.751,91.757,94175452.0
2005-07-29 20:34:00,91.763,91.774,91.763,91.766,64970485.0
2005-07-29 20:35:00,91.771,91.775,91.766,91.766,78477127.0
2005-07-29 20:36:00,91.775,91.787,91.775,91.787,49080623.0
2005-07-29 20:37:00,91.775,91.78,91.775,91.775,89771613.0
2005-07-29 20:38:00,91.782,91.795,91.77,91.77,91452753.0
2005-07-29 20:39:00,91.771,91.804,91.771,91.795,78820285.0
2005-07-29 20:40:00,91.794,91.811,91.782,91.782,65055825.0
2005-07-29 20:41:00,91.791,91.824,91.791,91.82,117972993.0
2005-07-29 20:42:00,91.808,91.808,91.795,91.797,82412929.0
2005-07-29 20:43:00,91.786,91.8,91.786,91.793,77917240.0
2005-07-29 20:44:00,91.781,91.797,91.777,91.787,89729058.0
2005-07-29 20:45:00,91.814,91.814,91.797,91.797,53514371.0
2005-07-29 20:46:00,91.796,91.81,91.796,91.807,93178184.0
2005-07-29 20:47:00,91.815,91.815,91.81,91.81,67612249.0
2005-07-29 20:48:00,91.818,91.818,91.775,91.808,111307976.0
2005-07-29 20:49:00,91.82,91.83,91.813,91.813,81470131.0
2005-07-29 20:50:00,91.827,91.836,91.824,91.83,132306379.0
2005-07-29 20:51:00,91.829,91.829,91.819,91.82,86163326.0
2005-07-29 20:52:00,91.815,91.817,91.808,91.816,86627165.0
2005-07-29 20:53:00,91.814,91.814,91.789,91.8,67768531.0
2005-07-29 20:55:00,91.817,91.817,91.8,91.801,99031925.0
2005-07-29 20:56:00,91.802,91.818,91.797,91.802,268365545.0
2005-07-29 20:57:00,91.802,91.816,91.798,91.805,96095491.0
2005-07-29 20:58:00,91.808,91.814,91.79,91.79,48576716.0
2005-07-29 20:59:00,91.805,91.81,91.77,91.783,42741610.0
2005-07-29 21:00:00,91.78,91.792,91.772,91.792,71661963.0
2005-07-29 21:01:00,91.791,91.791,91.776,91.786,79050982.0
2005-07-29 21:02:00,91.79,91.79,91.768,91.774,137882732.0
2005-07-29 21:03:00,91.766,91.792,91.766,91.792,126686460.0
2005-07-29 21:04:00,91.778,91.788,91.777,91.788,51305667.0
2005-07-29 21:05:00,91.795,91.8,91.785,91.785,89525526.0
2005-07-29 21:06:00,91.79,91.795,91.79,91.795,73448310.0
2005-07-29 21:07:00,91.793,91.797,91.787,91.787,40382020.0
2005-07-29 21:08:00,91.778,91.78,91.764,91.775,131866666.0
2005-07-29 21:09:00,91.774,91.79,91.768,91.777,79058723.0
2005-07-29 21:10:00,91.785,91.785,91.728,91.775,97370440.0
2005-07-29 21:11:00,91.782,91.796,91.78,91.78,38948529.0
2005-07-29 21:12:00,91.78,91.795,91.757,91.78,53374857.0
2005-07-29 21:13:00,91.78,91.79,91.775,91.775,149865249.0
2005-07-29 21:14:00,91.785,91.79,91.781,91.783,94566559.0
2005-07-29 21:15:00,91.775,91.775,91.77,91.77,47582747.0
2005-07-29 21:16:00,91.783,91.796,91.764,91.796,58471461.0
2005-07-29 21:17:00,91.8,91.8,91.777,91.777,105038366.0
2005-07-29 21:18:00,91.786,91.791,91.771,91.791,155287923.0
2005-07-29 21:19:00,91.791,91.799,91.781,91.793,107916484.0
2005-07-29 21:20:00,91.791,91.792,91.782,91.787,114209045.0
2005-07-29 21:21:00,91.781,91.793,91.781,91.793,76976044.0
2005-07-29 21:22:00,91.793,91.794,91.784,91.792,42561784.0
2005-07-29 21:23:00,91.762,91.795,91.758,91.795,141494490.0
2005-07-29 21:24:00,91.794,91.801,91.782,91.785,62894263.0
2005-07-29 21:25:00,91.785,91.785,91.775,91.785,57877535.0
2005-07-29 21:26:00,91.786,91.794,91.78,91.794,113907124.0
2005-07-29 21:27:00,91.8,91.812,91.8,91.803,121729847.0
2005-07-29 21:28:00,91.801,91.803,91.79,91.794,53865693.0
2005-07-29 21:29:00,91.805,91.805,91.798,91.8,60560523.0
2005-07-29 21:30:00,91.805,91.805,91.8,91.805,41797584.0
2005-07-29 21:32:00,91.793,91.799,91.782,91.792,72872061.0
2005-07-29 21:33:00,91.81,91.81,91.78,91.78,73912962.0
2005-07-29 21:34:00,91.793,91.807,91.791,91.797,98309272.0
2005-07-29 21:35:00,91.795,91.804,91.793,91.795,101926572.0
2005-07-29 21:36:00,91.802,91.802,91.787,91.791,100879895.0
2005-07-29 21:37:00,91.795,91.814,91.795,91.811,66894696.0
2005-07-29 21:38:00,91.811,91.811,91.804,91.81,63698649.0
2005-07-29 21:39:00,91.805,91.815,91.805,91.81,56947344.0
2005-07-29 21:40:00,91.797,91.81,91.797,91.8,86940880.0
2005-07-29 21:41:00,91.813,91.815,91.802,91.812,100843223.0
2005-07-29 21:42:00,91.81,91.821,91.806,91.813,121829175.0
2005-07-29 21:43:00,91.796,91.796,91.779,91.781,77503593.0
2005-07-29 21:44:00,91.795,91.798,91.781,91.793,67152072.0
2005-07-29 21:45:00,91.775,91.79,91.775,91.79,120447242.0
2005-07-29 21:46:00,91.79,91.79,91.77,91.785,129773059.0
2005-07-29 21:47:00,91.777,91.785,91.777,91.785,66335021.0
2005-07-29 21:48:00,91.788,91.804,91.784,91.804,94491361.0
2005-07-29 21:49:00,91.812,91.812,91.787,91.795,71036759.0
2005-07-29 21:50:00,91.795,91.795,91.78,91.795,201767415.0
2005-07-29 21:51:00,91.788,91.795,91.788,91.795,104409911.0
2005-07-29 21:52:00,91.805,91.811,91.794,91.805,124650494.0
2005-07-29 21:53:00,91.792,91.795,91.79,91.79,56545307.0
2005-07-29 21:54:00,91.785,91.793,91.783,91.793,56168964.0
2005-07-29 21:55:00,91.792,91.795,91.785,91.792,269991502.0
2005-07-29 21:56:00,91.789,91.797,91.778,91.788,275977789.0
2005-07-29 21:57:00,91.795,91.8,91.79,91.79,238192418.0
2005-07-29 21:58:00,91.79,91.803,91.79,91.803,392814482.0
2005-07-29 21:59:00,91.808,91.81,91.8,91.805,128201139.0
2005-07-29 22:00:00,91.809,91.809,91.792,91.805,153273841.0
2005-07-29 22:01:00,91.795,91.795,91.79,91.79,67035519.0
2005-07-29 22:02:00,91.803,91.803,91.773,91.773,77369374.0
2005-07-29 22:03:00,91.772,91.788,91.772,91.784,55095429.0
2005-07-29 22:04:00,91.787,91.798,91.77,91.785,66878495.0
2005-07-29 22:05:00,91.788,91.795,91.785,91.787,27012040.0
2005-07-29 22:06:00,91.795,91.8,91.785,91.8,166831827.0
2005-07-29 22:07:00,91.795,91.805,91.795,91.795,109699790.0
2005-07-29 22:08:00,91.795,91.8,91.79,91.8,79415603.0
2005-07-29 22:09:00,91.777,91.803,91.777,91.796,77760943.0
2005-07-29 22:10:00,91.802,91.812,91.797,91.797,91689028.0
2005-07-29 22:11:00,91.81,91.856,91.81,91.856,114355035.0
2005-07-29 22:12:00,91.858,91.858,91.849,91.852,77392598.0
2005-07-29 22:13:00,91.865,91.889,91.865,91.882,116185725.0
2005-07-29 22:14:00,91.898,91.898,91.876,91.889,75482964.0
2005-07-29 22:15:00,91.869,91.889,91.869,91.875,70981763.0
2005-07-29 22:16:00,91.872,91.879,91.87,91.874,113571255.0
2005-07-29 22:17:00,91.867,91.877,91.865,91.877,204400382.0
2005-07-29 22:18:00,91.876,91.876,91.856,91.857,52343398.0
2005-07-29 22:19:00,91.865,91.87,91.855,91.865,67577909.0
2005-07-29 22:20:00,91.864,91.864,91.846,91.862,123059124.0
2005-07-29 22:21:00,91.868,91.874,91.867,91.872,78938638.0
2005-07-29 22:22:00,91.872,91.881,91.872,91.873,70853093.0
2005-07-29 22:23:00,91.883,91.883,91.876,91.883,49619705.0
2005-07-29 22:24:00,91.885,91.886,91.868,91.883,91146606.0
2005-07-29 22:25:00,91.88,91.88,91.873,91.873,49870827.0
2005-07-29 22:26:00,91.866,91.874,91.859,91.874,259203435.0
2005-07-29 22:27:00,91.852,91.871,91.852,91.871,50362475.0
2005-07-29 22:28:00,91.863,91.883,91.861,91.868,184238326.0
2005-07-29 22:29:00,91.859,91.875,91.823,91.869,96843859.0
2005-07-29 22:30:00,91.875,91.88,91.862,91.88,104117084.0
2005-07-31 23:06:00,91.885,92.07,91.885,92.07,134663526.0
2005-07-31 23:07:00,92.083,92.091,92.079,92.08,180926343.0
2005-07-31 23:08:00,92.075,92.077,92.07,92.07,86576478.0
2005-08-01 00:00:00,92.082,92.126,92.082,92.105,101152398.0
2005-08-01 00:01:00,92.102,92.115,92.064,92.104,85188440.0
2005-08-01 00:02:00,92.095,92.11,92.09,92.095,59454725.0
2005-08-01 00:03:00,92.095,92.105,92.095,92.1,76738972.0
2005-08-01 00:04:00,92.104,92.104,92.091,92.097,91895574.0
2005-08-01 00:05:00,92.097,92.097,92.066,92.095,101834694.0
2005-08-01 00:06:00,92.093,92.093,92.072,92.072,182590740.0
2005-08-01 00:07:00,92.077,92.077,92.053,92.066,47821850.0
2005-08-01 00:08:00,92.07,92.07,92.063,92.063,100044487.0
2005-08-01 00:09:00,92.07,92.075,92.06,92.06,103308820.0
2005-08-01 00:10:00,92.068,92.068,92.055,92.057,57691147.0
2005-08-01 00:11:00,92.056,92.067,92.056,92.067,114084300.0
2005-08-01 00:12:00,92.065,92.07,92.06,92.065,164077697.0
2005-08-01 00:13:00,92.063,92.063,92.048,92.05,127483311.0
2005-08-01 00:14:00,92.055,92.055,92.028,92.029,59094305.0
2005-08-01 00:15:00,92.046,92.046,92.021,92.042,189527196.0
2005-08-01 00:16:00,92.043,92.052,92.039,92.052,136289751.0
2005-08-01 00:17:00,92.055,92.06,92.045,92.06,147722591.0
2005-08-01 00:18:00,92.05,92.064,92.046,92.064,306123044.0
2005-08-01 00:19:00,92.065,92.07,92.057,92.057,109036787.0
2005-08-01 00:20:00,92.055,92.07,92.055,92.065,272059146.0
2005-08-01 00:23:00,92.065,92.07,92.055,92.055,68487779.0
2005-08-01 00:24:00,92.059,92.059,92.037,92.039,174383356.0
2005-08-01 00:25:00,92.04,92.046,92.038,92.046,52714953.0
2005-08-01 00:26:00,92.044,92.044,92.022,92.033,100568727.0
2005-08-01 00:27:00,92.04,92.053,92.037,92.052,87391579.0
2005-08-01 00:28:00,92.055,92.087,92.055,92.081,140146204.0
2005-08-01 00:29:00,92.08,92.093,92.073,92.083,143373355.0
2005-08-01 00:30:00,92.09,92.1,92.08,92.1,114918557.0
2005-08-01 00:32:00,92.092,92.092,92.07,92.07,124844707.0
2005-08-01 00:33:00,92.072,92.077,92.06,92.067,140511448.0
2005-08-01 00:34:00,92.061,92.069,92.049,92.064,288929306.0
2005-08-01 00:35:00,92.065,92.07,92.055,92.07,125693425.0
2005-08-01 00:36:00,92.065,92.08,92.065,92.075,61106743.0
2005-08-01 00:37:00,92.069,92.082,92.061,92.062,222860921.0
2005-08-01 00:38:00,92.065,92.075,92.06,92.065,215895157.0
2005-08-01 00:39:00,92.065,92.075,92.06,92.065,210024642.0
2005-08-01 00:40:00,92.065,92.075,92.057,92.065,296423878.0
2005-08-01 00:41:00,92.062,92.062,92.048,92.051,116971298.0
2005-08-01 00:42:00,92.05,92.067,92.043,92.067,137363072.0
2005-08-01 00:43:00,92.065,92.07,92.06,92.065,103312937.0
2005-08-01 00:44:00,92.058,92.065,92.055,92.06,137456328.0
2005-08-01 00:45:00,92.06,92.07,92.058,92.06,329913166.0
2005-08-01 00:46:00,92.054,92.062,92.053,92.06,142891065.0
2005-08-01 00:47:00,92.058,92.061,92.051,92.053,111824999.0
2005-08-01 00:48:00,92.052,92.052,92.035,92.051,71149998.0
2005-08-01 00:49:00,92.048,92.055,92.045,92.055,216541094.0
2005-08-01 00:51:00,92.058,92.069,92.055,92.057,84414855.0
2005-08-01 00:52:00,92.05,92.06,92.043,92.05,333460891.0
2005-08-01 00:59:00,92.058,92.084,92.055,92.06,705306399.0
2005-08-01 01:00:00,92.072,92.091,92.072,92.086,384628129.0
2005-08-01 01:01:00,92.08,92.09,92.08,92.09,380533298.0
2005-08-01 01:02:00,92.085,92.088,92.07,92.077,327899424.0
2005-08-01 01:03:00,92.077,92.089,92.065,92.077,325973435.0
2005-08-01 01:04:00,92.072,92.089,92.069,92.084,425629388.0
2005-08-01 01:05:00,92.074,92.085,92.053,92.053,111451849.0
2005-08-01 01:06:00,92.05,92.065,92.048,92.054,275059162.0
2005-08-01 01:07:00,92.05,92.06,92.045,92.06,56225570.0
2005-08-01 01:08:00,92.063,92.082,92.063,92.082,64950398.0
2005-08-01 01:09:00,92.085,92.09,92.08,92.085,360800722.0
2005-08-01 01:10:00,92.09,92.09,92.077,92.085,419077311.0
2005-08-01 01:11:00,92.077,92.09,92.07,92.085,269989123.0
2005-08-01 01:13:00,92.087,92.087,92.074,92.082,65048523.0
2005-08-01 01:14:00,92.089,92.098,92.08,92.08,223421622.0
2005-08-01 01:15:00,92.078,92.078,92.056,92.058,161610834.0
2005-08-01 01:16:00,92.057,92.07,92.051,92.06,305473064.0
2005-08-01 01:17:00,92.058,92.068,92.054,92.058,486920412.0
2005-08-01 01:18:00,92.055,92.069,92.046,92.046,286856852.0
2005-08-01 01:19:00,92.052,92.059,92.034,92.049,637636402.0
2005-08-01 01:20:00,92.05,92.054,92.035,92.04,342048953.0
2005-08-01 01:21:00,92.049,92.062,92.044,92.047,314882170.0
2005-08-01 01:22:00,92.044,92.048,92.03,92.03,126910591.0
2005-08-01 01:23:00,92.025,92.03,92.02,92.03,81520944.0
2005-08-01 01:24:00,92.025,92.025,92.023,92.025,69206231.0
2005-08-01 01:25:00,92.023,92.023,92.004,92.007,116269229.0
2005-08-01 01:26:00,92.005,92.01,92.005,92.005,122782576.0
2005-08-01 01:27:00,92.01,92.01,91.98,92.005,327076574.0
2005-08-01 01:28:00,92.003,92.026,92.003,92.008,434489558.0
2005-08-01 01:29:00,91.993,91.994,91.972,91.984,409377316.0
2005-08-01 01:30:00,91.983,91.993,91.977,91.985,596891769.0
2005-08-01 01:31:00,91.985,91.999,91.975,91.992,599557676.0
2005-08-01 01:32:00,91.98,91.982,91.97,91.977,236077948.0
2005-08-01 01:33:00,91.977,91.977,91.955,91.962,104800915.0
2005-08-01 01:34:00,91.957,91.957,91.929,91.943,163898270.0
2005-08-01 01:35:00,91.935,91.935,91.847,91.847,177240456.0
2005-08-01 01:38:00,91.913,91.922,91.9,91.922,343557318.0
2005-08-01 01:39:00,91.925,91.935,91.92,91.923,269158239.0
2005-08-01 01:41:00,91.928,91.931,91.925,91.925,43233795.0
2005-08-01 01:42:00,91.931,91.931,91.91,91.915,100542171.0
2005-08-01 01:43:00,91.922,91.926,91.916,91.923,268869011.0
2005-08-01 01:44:00,91.927,91.951,91.921,91.951,263715221.0
2005-08-01 01:48:00,91.953,91.97,91.95,91.969,320302134.0
2005-08-01 01:49:00,91.97,91.978,91.97,91.972,156933589.0
2005-08-01 01:50:00,91.975,91.98,91.97,91.975,157945443.0
2005-08-01 01:51:00,91.97,91.982,91.97,91.975,196507744.0
2005-08-01 01:52:00,91.97,91.98,91.965,91.975,175083758.0
2005-08-01 01:53:00,91.97,91.987,91.968,91.987,277272112.0
2005-08-01 01:54:00,91.982,91.982,91.97,91.98,132921048.0
2005-08-01 01:55:00,91.98,91.98,91.961,91.973,177573756.0
2005-08-01 01:56:00,91.962,91.962,91.945,91.946,206655810.0
2005-08-01 01:57:00,91.953,91.966,91.952,91.962,97208667.0
2005-08-01 01:58:00,91.965,91.967,91.96,91.965,138858811.0
2005-08-01 01:59:00,91.971,91.973,91.963,91.973,104447092.0
2005-08-01 02:00:00,91.962,91.962,91.934,91.94,67337308.0
2005-08-01 02:01:00,91.944,91.944,91.905,91.907,119232967.0
2005-08-01 02:02:00,91.91,91.928,91.901,91.922,270864995.0
2005-08-01 02:03:00,91.927,91.935,91.922,91.935,70013280.0
2005-08-01 02:04:00,91.926,91.933,91.909,91.925,316812059.0
2005-08-01 02:05:00,91.925,91.925,91.894,91.903,90169440.0
2005-08-01 02:06:00,91.903,91.91,91.875,91.905,195797385.0
2005-08-01 02:08:00,91.914,91.929,91.914,91.928,44037621.0
2005-08-01 02:09:00,91.922,91.94,91.922,91.94,148238993.0
2005-08-01 02:10:00,91.933,91.933,91.911,91.917,29883337.0
2005-08-01 02:11:00,91.92,91.921,91.883,91.921,115563510.0
2005-08-01 02:12:00,91.913,91.916,91.908,91.915,110247783.0
2005-08-01 02:13:00,91.913,91.939,91.913,91.939,100523166.0
2005-08-01 02:14:00,91.914,91.931,91.914,91.931,113612733.0
2005-08-01 02:15:00,91.928,91.942,91.924,91.93,209282990.0
2005-08-01 02:16:00,91.94,91.94,91.93,91.935,193215684.0
2005-08-01 02:17:00,91.927,91.939,91.92,91.92,71989531.0
2005-08-01 02:18:00,91.914,91.915,91.902,91.906,153546386.0
2005-08-01 02:19:00,91.9,91.91,91.9,91.9,155590218.0
2005-08-01 02:20:00,91.901,91.902,91.867,91.873,147571607.0
2005-08-01 02:21:00,91.881,91.884,91.87,91.87,80355594.0
2005-08-01 02:23:00,91.87,91.88,91.858,91.863,139760339.0
2005-08-01 02:24:00,91.857,91.879,91.846,91.86,110674019.0
2005-08-01 02:25:00,91.868,91.868,91.836,91.845,496923949.0
2005-08-01 02:26:00,91.845,91.857,91.842,91.845,250540952.0
2005-08-01 02:27:00,91.829,91.865,91.829,91.853,135099479.0
2005-08-01 02:28:00,91.854,91.855,91.848,91.853,85745239.0
2005-08-01 02:29:00,91.864,91.873,91.817,91.871,96148309.0
2005-08-01 02:30:00,91.866,91.872,91.863,91.867,82983840.0
2005-08-01 02:31:00,91.86,91.865,91.848,91.86,117662797.0
2005-08-01 02:32:00,91.859,91.87,91.847,91.857,355066949.0
2005-08-01 02:33:00,91.858,91.878,91.858,91.868,86858584.0
2005-08-01 02:34:00,91.863,91.864,91.845,91.856,115672222.0
2005-08-01 02:35:00,91.86,91.86,91.855,91.855,69186045.0
2005-08-01 02:36:00,91.857,91.866,91.857,91.863,74971538.0
2005-08-01 02:37:00,91.857,91.866,91.852,91.852,77595031.0
2005-08-01 02:38:00,91.858,91.864,91.857,91.864,68967285.0
2005-08-01 02:39:00,91.861,91.872,91.861,91.871,78166539.0
2005-08-01 02:40:00,91.875,91.894,91.875,91.887,36613617.0
2005-08-01 02:41:00,91.887,91.894,91.884,91.894,93959846.0
2005-08-01 02:42:00,91.89,91.902,91.849,91.902,57447015.0
2005-08-01 02:43:00,91.893,91.899,91.891,91.894,90498795.0
2005-08-01 02:44:00,91.897,91.897,91.884,91.892,70775359.0
2005-08-01 02:45:00,91.892,91.902,91.892,91.897,99422900.0
2005-08-01 02:46:00,91.886,91.9,91.886,91.894,13844527.0
2005-08-01 02:47:00,91.892,91.902,91.881,91.895,123649975.0
2005-08-01 02:52:00,91.879,91.879,91.857,91.87,41825266.0
2005-08-01 02:53:00,91.866,91.873,91.856,91.867,128193660.0
2005-08-01 02:54:00,91.864,91.875,91.854,91.875,67498541.0
2005-08-01 02:55:00,91.875,91.88,91.86,91.86,206298225.0
2005-08-01 02:56:00,91.864,91.882,91.864,91.882,79896663.0
2005-08-01 03:00:00,91.877,91.893,91.877,91.878,94833453.0
2005-08-01 03:03:00,91.87,91.87,91.856,91.859,165957007.0
2005-08-01 03:04:00,91.868,91.873,91.862,91.87,142583868.0
2005-08-01 03:06:00,91.88,91.9,91.88,91.9,33934148.0
2005-08-01 03:07:00,91.9,91.913,91.9,91.912,82873656.0
2005-08-01 03:08:00,91.907,91.907,91.884,91.884,43807855.0
2005-08-01 03:09:00,91.901,91.905,91.889,91.905,151651015.0
2005-08-01 03:10:00,91.921,91.921,91.913,91.916,103136499.0
2005-08-01 03:11:00,91.916,91.927,91.916,91.927,116040143.0
2005-08-01 03:12:00,91.922,91.922,91.911,91.921,260020449.0
2005-08-01 03:13:00,91.92,91.936,91.92,91.929,130112856.0
2005-08-01 03:14:00,91.924,91.928,91.911,91.915,107921695.0
2005-08-01 03:15:00,91.91,91.925,91.908,91.912,230043851.0
2005-08-01 03:16:00,91.903,91.91,91.886,91.91,56949123.0
2005-08-01 03:17:00,91.911,91.911,91.877,91.894,181443522.0
2005-08-01 03:18:00,91.881,91.898,91.88,91.893,427628293.0
2005-08-01 03:19:00,91.895,91.898,91.883,91.887,118710758.0
2005-08-01 03:20:00,91.886,91.907,91.886,91.901,254125943.0
2005-08-01 03:21:00,91.893,91.908,91.891,91.898,116905794.0
2005-08-01 03:22:00,91.9,91.9,91.895,91.9,47616587.0
2005-08-01 03:23:00,91.898,91.913,91.893,91.913,106217489.0
2005-08-01 03:24:00,91.915,91.915,91.91,91.915,104645973.0
2005-08-01 03:25:00,91.917,91.917,91.915,91.915,77953524.0
2005-08-01 03:26:00,91.915,91.918,91.9,91.913,115980982.0
2005-08-01 03:27:00,91.915,91.915,91.907,91.914,59985758.0
2005-08-01 03:28:00,91.91,91.915,91.907,91.915,73673462.0
2005-08-01 03:29:00,91.906,91.907,91.885,91.885,196496868.0
2005-08-01 03:30:00,91.889,91.899,91.877,91.899,102891740.0
2005-08-01 03:31:00,91.893,91.897,91.882,91.893,187041054.0
2005-08-01 03:32:00,91.893,91.893,91.885,91.888,121240214.0
2005-08-01 03:33:00,91.901,91.922,91.901,91.922,128405929.0
2005-08-01 03:34:00,91.905,91.931,91.905,91.918,268693408.0
2005-08-01 03:35:00,91.925,91.93,91.914,91.93,140227374.0
2005-08-01 03:36:00,91.92,91.93,91.915,91.925,133960087.0
2005-08-01 03:37:00,91.914,91.925,91.896,91.896,217890735.0
2005-08-01 03:38:00,91.898,91.919,91.898,91.913,207612047.0
2005-08-01 03:39:00,91.905,91.917,91.902,91.917,365084938.0
2005-08-01 03:40:00,91.915,91.925,91.901,91.912,190668185.0
2005-08-01 03:41:00,91.918,91.922,91.913,91.92,269399320.0
2005-08-01 03:42:00,91.918,91.934,91.909,91.934,240716282.0
2005-08-01 03:43:00,91.933,91.951,91.933,91.951,93099470.0
2005-08-01 03:44:00,91.937,91.941,91.929,91.937,155878400.0
2005-08-01 03:46:00,91.935,91.948,91.934,91.948,195973770.0
2005-08-01 03:47:00,91.949,91.96,91.942,91.952,173576755.0
2005-08-01 03:48:00,91.957,91.963,91.95,91.963,81072640.0
2005-08-01 03:49:00,91.959,91.967,91.953,91.958,204046752.0
2005-08-01 03:50:00,91.957,91.973,91.957,91.97,27600213.0
2005-08-01 03:51:00,91.956,91.961,91.941,91.941,133782091.0
2005-08-01 03:52:00,91.945,91.95,91.933,91.94,432537403.0
2005-08-01 03:53:00,91.95,91.95,91.935,91.945,139643382.0
2005-08-01 03:54:00,91.943,91.946,91.928,91.934,473728894.0
2005-08-01 03:55:00,91.937,91.944,91.923,91.936,472796919.0
2005-08-01 03:56:00,91.934,91.949,91.928,91.944,354649530.0
2005-08-01 03:57:00,91.931,91.939,91.923,91.932,150763491.0
2005-08-01 03:58:00,91.928,91.945,91.917,91.922,459453026.0
2005-08-01 03:59:00,91.925,91.937,91.908,91.924,671661991.0
2005-08-01 04:00:00,91.93,91.93,91.9,91.9,353404356.0
2005-08-01 04:01:00,91.899,91.906,91.89,91.9,330234638.0
2005-08-01 04:02:00,91.895,91.919,91.886,91.897,363133248.0
2005-08-01 04:03:00,91.889,91.896,91.889,91.893,51645249.0
2005-08-01 04:04:00,91.9,91.916,91.897,91.903,480032324.0
2005-08-01 04:05:00,91.895,91.9,91.89,91.89,262825959.0
2005-08-01 04:06:00,91.89,91.905,91.888,91.902,218771466.0
2005-08-01 04:07:00,91.9,91.909,91.896,91.903,80512541.0
2005-08-01 04:08:00,91.9,91.913,91.9,91.905,82073887.0
2005-08-01 04:09:00,91.896,91.911,91.89,91.903,285660919.0
2005-08-01 04:10:00,91.914,91.927,91.906,91.915,234819359.0
2005-08-01 04:11:00,91.915,91.927,91.9,91.9,161433674.0
2005-08-01 04:12:00,91.9,91.902,91.88,91.899,328648467.0
2005-08-01 04:13:00,91.902,91.91,91.895,91.905,308887815.0
2005-08-01 04:14:00,91.905,91.91,91.9,91.905,315580583.0
2005-08-01 04:15:00,91.91,91.939,91.907,91.907,210542649.0
2005-08-01 04:16:00,91.912,91.914,91.899,91.9,366419362.0
2005-08-01 04:17:00,91.899,91.913,91.895,91.898,384334417.0
2005-08-01 04:18:00,91.904,91.919,91.895,91.903,312265970.0
2005-08-01 04:19:00,91.903,91.905,91.891,91.899,609536001.0
2005-08-01 04:20:00,91.899,91.904,91.883,91.899,335507879.0
2005-08-01 04:21:00,91.904,91.904,91.888,91.897,290954526.0
2005-08-01 04:22:00,91.905,91.947,91.905,91.947,97631661.0
2005-08-01 04:23:00,91.951,91.951,91.927,91.934,118241391.0
2005-08-01 04:24:00,91.925,91.94,91.923,91.935,83959721.0
2005-08-01 04:25:00,91.927,91.942,91.925,91.942,115174208.0
2005-08-01 04:26:00,91.943,91.947,91.937,91.937,133398131.0
2005-08-01 04:27:00,91.935,91.94,91.91,91.935,392856781.0
2005-08-01 04:28:00,91.933,91.94,91.93,91.94,441415071.0
2005-08-01 04:29:00,91.935,91.94,91.925,91.932,562315652.0
2005-08-01 04:30:00,91.931,91.935,91.915,91.917,605419970.0
2005-08-01 04:31:00,91.915,91.929,91.907,91.91,569110626.0
2005-08-01 04:32:00,91.904,91.904,91.888,91.898,271727062.0
2005-08-01 04:33:00,91.891,91.903,91.891,91.894,134131042.0
2005-08-01 04:34:00,91.906,91.911,91.897,91.897,180409868.0
2005-08-01 04:35:00,91.896,91.896,91.859,91.867,205882995.0
2005-08-01 04:36:00,91.863,91.863,91.848,91.852,285062338.0
2005-08-01 04:37:00,91.845,91.85,91.832,91.845,345825640.0
2005-08-01 04:38:00,91.833,91.841,91.827,91.833,262571309.0
2005-08-01 04:39:00,91.833,91.835,91.817,91.823,277465461.0
2005-08-01 04:40:00,91.825,91.838,91.825,91.838,58837477.0
2005-08-01 04:41:00,91.827,91.827,91.781,91.783,33501296.0
2005-08-01 04:42:00,91.81,91.822,91.809,91.814,292472575.0
2005-08-01 04:43:00,91.813,91.813,91.762,91.77,296778635.0
2005-08-01 04:44:00,91.768,91.797,91.762,91.797,185603058.0
2005-08-01 04:45:00,91.817,91.841,91.815,91.833,226915413.0
2005-08-01 04:46:00,91.833,91.847,91.829,91.829,196824839.0
2005-08-01 04:47:00,91.836,91.854,91.836,91.852,576216947.0
2005-08-01 04:48:00,91.848,91.85,91.822,91.832,284200080.0
2005-08-01 04:49:00,91.85,91.855,91.845,91.845,128798322.0
2005-08-01 04:50:00,91.848,91.857,91.845,91.847,195002468.0
2005-08-01 04:51:00,91.843,91.846,91.838,91.838,60237487.0
2005-08-01 04:52:00,91.836,91.836,91.807,91.807,78111355.0
2005-08-01 04:53:00,91.808,91.825,91.799,91.825,235391634.0
2005-08-01 04:54:00,91.828,91.83,91.812,91.814,48893409.0
2005-08-01 04:55:00,91.819,91.819,91.8,91.819,133097534.0
2005-08-01 04:56:00,91.813,91.813,91.804,91.81,108552868.0
2005-08-01 04:57:00,91.821,91.824,91.814,91.823,60686271.0
2005-08-01 04:58:00,91.821,91.821,91.809,91.809,131349063.0
2005-08-01 04:59:00,91.81,91.831,91.81,91.831,89997322.0
2005-08-01 05:00:00,91.835,91.845,91.83,91.835,282225545.0
2005-08-01 05:01:00,91.839,91.851,91.837,91.837,354594810.0
2005-08-01 05:02:00,91.828,91.842,91.819,91.83,294697089.0
2005-08-01 05:03:00,91.828,91.837,91.819,91.833,129270286.0
2005-08-01 05:04:00,91.836,91.845,91.82,91.82,151078276.0
2005-08-01 05:05:00,91.812,91.814,91.806,91.807,178803839.0
2005-08-01 05:06:00,91.803,91.807,91.775,91.797,312636346.0
2005-08-01 05:07:00,91.797,91.802,91.787,91.788,127080459.0
2005-08-01 05:08:00,91.786,91.798,91.784,91.798,100039215.0
2005-08-01 05:09:00,91.792,91.812,91.79,91.81,64542653.0
2005-08-01 05:10:00,91.811,91.811,91.76,91.805,227062371.0
2005-08-01 05:11:00,91.816,91.848,91.816,91.847,113635655.0
2005-08-01 05:12:00,91.857,91.868,91.857,91.859,63333883.0
2005-08-01 05:13:00,91.865,91.87,91.857,91.865,156993049.0
2005-08-01 05:14:00,91.868,91.879,91.846,91.859,155040339.0
2005-08-01 05:15:00,91.861,91.864,91.824,91.854,216048330.0
2005-08-01 05:16:00,91.863,91.871,91.853,91.864,46889772.0
2005-08-01 05:17:00,91.862,91.868,91.855,91.855,249952651.0
2005-08-01 05:18:00,91.857,91.874,91.843,91.874,255324654.0
2005-08-01 05:19:00,91.88,91.885,91.852,91.877,197245200.0
2005-08-01 05:20:00,91.883,91.937,91.883,91.934,310465619.0
2005-08-01 05:21:00,91.954,91.988,91.928,91.98,250510170.0
2005-08-01 05:22:00,91.995,92.019,91.995,91.995,129334093.0
2005-08-01 05:23:00,92.005,92.036,92.005,92.036,88994308.0
2005-08-01 05:24:00,92.036,92.045,92.016,92.027,187757976.0
2005-08-01 05:25:00,92.018,92.018,92.003,92.005,217257473.0
2005-08-01 05:26:00,92.008,92.025,91.988,92.006,286826634.0
2005-08-01 05:27:00,91.995,92.014,91.979,91.979,164537569.0
2005-08-01 05:28:00,91.97,91.982,91.966,91.966,183021498.0
2005-08-01 05:29:00,91.967,91.977,91.959,91.973,177693191.0
2005-08-01 05:30:00,91.974,91.974,91.967,91.967,66073704.0
2005-08-01 05:31:00,91.962,91.987,91.962,91.977,209359535.0
2005-08-01 05:32:00,91.983,92.001,91.971,91.971,246735774.0
2005-08-01 05:33:00,91.971,91.971,91.957,91.957,409178979.0
2005-08-01 05:34:00,91.96,91.987,91.96,91.978,221446366.0
2005-08-01 05:35:00,91.968,91.968,91.923,91.923,186223757.0
2005-08-01 05:36:00,91.914,91.926,91.899,91.914,452842690.0
2005-08-01 05:37:00,91.908,91.919,91.908,91.915,120736875.0
2005-08-01 05:38:00,91.922,91.928,91.918,91.927,156208753.0
2005-08-01 05:39:00,91.933,91.942,91.93,91.942,45755387.0
2005-08-01 05:40:00,91.948,91.948,91.936,91.943,217702720.0
2005-08-01 05:41:00,91.939,91.947,91.916,91.928,347751817.0
2005-08-01 05:42:00,91.93,91.93,91.912,91.927,181916959.0
2005-08-01 05:43:00,91.923,91.923,91.903,91.91,58544105.0
2005-08-01 05:44:00,91.914,91.931,91.914,91.926,225079414.0
2005-08-01 05:45:00,91.927,91.942,91.916,91.942,162024231.0
2005-08-01 05:46:00,91.948,91.95,91.928,91.943,96460279.0
2005-08-01 05:47:00,91.947,91.947,91.927,91.934,134992163.0
2005-08-01 05:48:00,91.931,91.935,91.924,91.933,161031443.0
2005-08-01 05:49:00,91.927,91.933,91.917,91.92,176049786.0
2005-08-01 05:50:00,91.912,91.92,91.91,91.92,191375931.0
2005-08-01 05:51:00,91.917,91.927,91.915,91.922,378212461.0
2005-08-01 05:52:00,91.914,91.917,91.905,91.905,523121718.0
2005-08-01 05:53:00,91.91,91.91,91.9,91.905,237865316.0
2005-08-01 05:54:00,91.906,91.921,91.906,91.906,125188812.0
2005-08-01 05:55:00,91.908,91.92,91.908,91.92,138246373.0
2005-08-01 05:56:00,91.905,91.912,91.901,91.91,195542946.0
2005-08-01 05:57:00,91.905,91.91,91.903,91.905,46997664.0
2005-08-01 05:58:00,91.91,91.91,91.905,91.905,38191543.0
2005-08-01 05:59:00,91.9,91.914,91.9,91.912,146965802.0
2005-08-01 06:00:00,91.909,91.921,91.897,91.907,377470442.0
2005-08-01 06:01:00,91.9,91.91,91.895,91.905,267693101.0
2005-08-01 06:02:00,91.906,91.913,91.9,91.906,183929115.0
2005-08-01 06:03:00,91.915,91.925,91.91,91.915,103797665.0
2005-08-01 06:04:00,91.919,91.929,91.918,91.918,152191394.0
2005-08-01 06:05:00,91.913,91.926,91.908,91.92,286369228.0
2005-08-01 06:06:00,91.918,91.931,91.918,91.918,221206874.0
2005-08-01 06:07:00,91.92,91.925,91.91,91.92,185161543.0
2005-08-01 06:08:00,91.918,91.936,91.918,91.936,178477740.0
2005-08-01 06:09:00,91.927,91.935,91.913,91.92,190852610.0
2005-08-01 06:10:00,91.897,91.912,91.897,91.907,179394237.0
2005-08-01 06:11:00,91.904,91.916,91.899,91.908,175541853.0
2005-08-01 06:12:00,91.913,91.922,91.897,91.911,160886818.0
2005-08-01 06:13:00,91.915,91.918,91.902,91.918,226295651.0
2005-08-01 06:14:00,91.911,91.92,91.901,91.912,530550397.0
2005-08-01 06:15:00,91.915,91.92,91.91,91.915,247577407.0
2005-08-01 06:16:00,91.92,91.943,91.918,91.934,407583141.0
2005-08-01 06:17:00,91.93,91.931,91.912,91.912,382693647.0
2005-08-01 06:18:00,91.914,91.926,91.912,91.917,238091827.0
2005-08-01 06:19:00,91.917,91.928,91.903,91.928,355825451.0
2005-08-01 06:20:00,91.932,91.932,91.912,91.916,95368870.0
2005-08-01 06:21:00,91.913,91.934,91.905,91.918,328463534.0
2005-08-01 06:22:00,91.921,91.924,91.911,91.918,123026236.0
2005-08-01 06:23:00,91.908,91.91,91.891,91.898,321710363.0
2005-08-01 06:24:00,91.897,91.91,91.879,91.902,523401604.0
2005-08-01 06:25:00,91.902,91.911,91.882,91.901,421052139.0
2005-08-01 06:26:00,91.896,91.915,91.887,91.9,569541106.0
2005-08-01 06:27:00,91.904,91.916,91.893,91.914,726892816.0
2005-08-01 06:28:00,91.913,91.919,91.897,91.907,461528940.0
2005-08-01 06:29:00,91.906,91.914,91.895,91.903,366091641.0
2005-08-01 06:30:00,91.895,91.913,91.891,91.891,491462207.0
2005-08-01 06:31:00,91.885,91.905,91.885,91.904,474721335.0
2005-08-01 06:32:00,91.905,91.911,91.895,91.895,291255025.0
2005-08-01 06:33:00,91.886,91.893,91.863,91.893,327637337.0
2005-08-01 06:34:00,91.892,91.892,91.869,91.887,666278163.0
2005-08-01 06:35:00,91.874,91.893,91.853,91.866,579277275.0
2005-08-01 06:36:00,91.869,91.869,91.826,91.841,744733858.0
2005-08-01 06:37:00,91.842,91.86,91.835,91.86,565790254.0
2005-08-01 06:38:00,91.86,91.879,91.856,91.868,452159060.0
2005-08-01 06:39:00,91.865,91.876,91.853,91.859,683488295.0
2005-08-01 06:40:00,91.87,91.87,91.845,91.85,678704314.0
2005-08-01 06:41:00,91.842,91.857,91.834,91.848,449390784.0
2005-08-01 06:42:00,91.849,91.86,91.843,91.86,271568984.0
2005-08-01 06:43:00,91.85,91.863,91.839,91.849,729282450.0
2005-08-01 06:44:00,91.846,91.86,91.839,91.85,779249216.0
2005-08-01 06:45:00,91.852,91.859,91.818,91.818,574024506.0
2005-08-01 06:50:00,91.82,91.85,91.82,91.85,484317795.0
2005-08-01 06:51:00,91.863,91.876,91.855,91.858,573428138.0
2005-08-01 06:52:00,91.855,91.886,91.848,91.86,737462673.0
2005-08-01 06:53:00,91.853,91.853,91.824,91.83,589454989.0
2005-08-01 06:54:00,91.845,91.874,91.841,91.854,552895337.0
2005-08-01 06:55:00,91.862,91.888,91.856,91.887,516038548.0
2005-08-01 06:56:00,91.89,91.9,91.88,91.888,710115738.0
2005-08-01 06:57:00,91.885,91.89,91.875,91.885,546937590.0
2005-08-01 06:58:00,91.875,91.897,91.872,91.893,497872301.0
2005-08-01 06:59:00,91.895,91.9,91.89,91.893,513386166.0
2005-08-01 07:00:00,91.89,91.9,91.882,91.89,415421651.0
2005-08-01 07:01:00,91.898,91.913,91.889,91.897,585485118.0
2005-08-01 07:02:00,91.9,91.902,91.883,91.895,288176055.0
2005-08-01 07:03:00,91.906,91.912,91.894,91.912,547529106.0
2005-08-01 07:04:00,91.915,91.915,91.885,91.911,404923801.0
2005-08-01 07:05:00,91.927,91.929,91.909,91.917,337089345.0
2005-08-01 07:06:00,91.935,91.965,91.932,91.958,451975613.0
2005-08-01 07:07:00,91.962,91.968,91.945,91.968,306664057.0
2005-08-01 07:08:00,91.97,91.972,91.957,91.957,166667685.0
2005-08-01 07:09:00,91.958,91.981,91.957,91.972,229159976.0
2005-08-01 07:10:00,91.985,91.997,91.981,91.987,255189920.0
2005-08-01 07:11:00,91.983,91.991,91.976,91.991,70999770.0
2005-08-01 07:12:00,91.988,91.988,91.972,91.987,265127151.0
2005-08-01 07:13:00,91.98,91.991,91.98,91.985,69387017.0
2005-08-01 07:14:00,91.972,91.984,91.967,91.977,161005027.0
2005-08-01 07:15:00,91.978,91.994,91.977,91.992,45496748.0
2005-08-01 07:16:00,91.998,91.998,91.979,91.99,211683559.0
2005-08-01 07:17:00,91.988,91.994,91.983,91.992,75259923.0
2005-08-01 07:18:00,91.993,92.004,91.987,91.99,227548122.0
2005-08-01 07:19:00,91.993,91.997,91.98,91.985,457486305.0
2005-08-01 07:20:00,91.977,91.996,91.975,91.996,340843636.0
2005-08-01 07:21:00,91.998,92.002,91.976,91.992,86863751.0
2005-08-01 07:22:00,91.988,92.022,91.988,92.02,61620075.0
2005-08-01 07:23:00,92.022,92.022,91.989,92.012,200161457.0
2005-08-01 07:24:00,92.007,92.022,92.003,92.02,70347020.0
2005-08-01 07:25:00,92.041,92.05,92.036,92.044,115598525.0
2005-08-01 07:26:00,92.044,92.054,92.039,92.045,296336257.0
2005-08-01 07:27:00,92.052,92.059,92.045,92.053,171834840.0
2005-08-01 07:28:00,92.042,92.051,92.021,92.028,253751757.0
2005-08-01 07:29:00,92.02,92.055,92.02,92.055,139335779.0
2005-08-01 07:31:00,92.06,92.06,92.033,92.047,315495312.0
2005-08-01 07:32:00,92.051,92.054,92.02,92.052,606882848.0
2005-08-01 07:33:00,92.058,92.058,92.021,92.037,433916492.0
2005-08-01 07:34:00,92.039,92.06,92.033,92.033,315615067.0
2005-08-01 07:35:00,92.034,92.049,92.027,92.029,350396213.0
2005-08-01 07:36:00,92.025,92.035,92.015,92.02,486467727.0
2005-08-01 07:37:00,92.031,92.076,92.031,92.053,131824024.0
2005-08-01 07:38:00,92.051,92.053,92.023,92.023,77233532.0
2005-08-01 07:39:00,92.025,92.053,92.007,92.008,418183663.0
2005-08-01 07:40:00,92.005,92.025,92.0,92.002,279046130.0
2005-08-01 07:41:00,92.009,92.027,92.005,92.022,423846650.0
2005-08-01 07:42:00,92.024,92.043,92.013,92.013,439938153.0
2005-08-01 07:43:00,92.01,92.031,92.01,92.022,256724308.0
2005-08-01 07:44:00,92.035,92.049,92.035,92.041,399134220.0
2005-08-01 07:45:00,92.05,92.052,92.033,92.041,229078660.0
2005-08-01 07:46:00,92.038,92.041,92.017,92.04,474244556.0
2005-08-01 07:47:00,92.034,92.039,92.029,92.039,145994460.0
2005-08-01 07:48:00,92.029,92.037,92.01,92.01,373006246.0
2005-08-01 07:49:00,92.018,92.032,92.012,92.024,232759952.0
2005-08-01 07:50:00,92.022,92.03,92.022,92.023,54639833.0
2005-08-01 07:51:00,92.034,92.048,92.031,92.031,413426186.0
2005-08-01 07:52:00,92.04,92.047,92.031,92.041,293932327.0
2005-08-01 07:53:00,92.03,92.043,92.021,92.025,212742814.0
2005-08-01 07:54:00,92.027,92.027,92.01,92.013,308093910.0
2005-08-01 07:55:00,91.995,92.006,91.972,91.972,369090797.0
2005-08-01 07:56:00,91.979,91.994,91.962,91.98,459131698.0
2005-08-01 07:57:00,91.994,92.019,91.991,91.991,115027150.0
2005-08-01 07:58:00,91.986,91.996,91.984,91.985,157695185.0
2005-08-01 07:59:00,91.984,92.01,91.978,92.01,145157697.0
2005-08-01 08:00:00,92.012,92.031,92.003,92.018,883878166.0
2005-08-01 08:01:00,92.008,92.031,91.999,92.003,487636966.0
2005-08-01 08:02:00,92.0,92.016,91.991,91.991,351629566.0
2005-08-01 08:03:00,91.997,92.008,91.992,91.992,97423956.0
2005-08-01 08:04:00,91.995,92.019,91.995,92.007,186527516.0
2005-08-01 08:05:00,92.018,92.027,92.007,92.018,293328823.0
2005-08-01 08:06:00,92.02,92.032,92.015,92.025,441137166.0
2005-08-01 08:07:00,92.025,92.03,92.015,92.025,329349090.0
2005-08-01 08:08:00,92.029,92.044,92.026,92.036,326758555.0
2005-08-01 08:09:00,92.039,92.051,92.039,92.045,123101458.0
2005-08-01 08:10:00,92.041,92.041,92.028,92.035,184260277.0
2005-08-01 08:11:00,92.034,92.07,92.034,92.07,109208661.0
2005-08-01 08:12:00,92.063,92.068,92.057,92.068,290151027.0
2005-08-01 08:13:00,92.056,92.056,92.017,92.035,434047386.0
2005-08-01 08:14:00,92.029,92.041,92.025,92.027,177995236.0
2005-08-01 08:15:00,92.034,92.034,92.006,92.017,554764326.0
2005-08-01 08:16:00,92.027,92.034,92.023,92.023,30114983.0
2005-08-01 08:17:00,92.018,92.018,92.005,92.01,165164315.0
2005-08-01 08:18:00,91.994,92.013,91.983,91.988,70787236.0
2005-08-01 08:19:00,92.003,92.016,91.993,91.993,225550352.0
2005-08-01 08:20:00,91.995,92.0,91.978,91.99,511561809.0
2005-08-01 08:21:00,91.999,92.016,91.997,91.997,117715588.0
2005-08-01 08:22:00,92.007,92.022,92.002,92.015,59835572.0
2005-08-01 08:23:00,92.01,92.01,91.995,91.995,95808423.0
2005-08-01 08:24:00,92.002,92.002,91.976,91.99,346772200.0
2005-08-01 08:25:00,91.997,92.002,91.984,91.994,132184220.0
2005-08-01 08:26:00,91.993,92.0,91.986,92.0,148451367.0
2005-08-01 08:27:00,91.995,92.016,91.995,91.997,580899859.0
2005-08-01 08:28:00,91.997,92.009,91.99,91.994,405758695.0
2005-08-01 08:29:00,91.995,92.016,91.978,91.996,755136922.0
2005-08-01 08:30:00,91.999,92.035,91.998,92.035,557463896.0
2005-08-01 08:31:00,92.023,92.038,92.021,92.033,128695142.0
2005-08-01 08:32:00,92.038,92.039,92.024,92.039,111513930.0
2005-08-01 08:33:00,92.043,92.043,92.013,92.027,154605383.0
2005-08-01 08:34:00,92.033,92.044,92.016,92.044,94375610.0
2005-08-01 08:35:00,92.031,92.032,92.016,92.023,235497342.0
2005-08-01 08:36:00,92.025,92.04,92.025,92.03,138230948.0
2005-08-01 08:37:00,92.03,92.047,92.03,92.047,60864699.0
2005-08-01 08:38:00,92.038,92.045,92.038,92.045,66664083.0
2005-08-01 08:39:00,92.035,92.041,92.006,92.012,339079920.0
2005-08-01 08:40:00,92.005,92.02,92.005,92.015,611110118.0
2005-08-01 08:41:00,92.015,92.024,92.004,92.004,421803257.0
2005-08-01 08:42:00,92.006,92.015,92.002,92.002,116255569.0
2005-08-01 08:43:00,92.008,92.008,91.992,91.998,259869049.0
2005-08-01 08:44:00,92.011,92.011,91.979,92.002,79733369.0
2005-08-01 08:45:00,92.009,92.009,91.996,92.003,88313129.0
2005-08-01 08:46:00,92.012,92.018,92.007,92.007,243475194.0
2005-08-01 08:47:00,92.006,92.021,92.004,92.008,245141360.0
2005-08-01 08:48:00,92.01,92.01,91.981,91.981,394789044.0
2005-08-01 08:49:00,91.98,92.005,91.978,91.988,461198262.0
2005-08-01 08:50:00,92.006,92.006,91.99,91.99,172808806.0
2005-08-01 08:51:00,91.991,91.991,91.976,91.985,141717980.0
2005-08-01 08:52:00,91.983,91.983,91.959,91.981,109857892.0
2005-08-01 08:53:00,91.985,91.985,91.955,91.975,570322953.0
2005-08-01 08:54:00,91.978,91.989,91.953,91.958,263620859.0
2005-08-01 08:55:00,91.951,91.984,91.951,91.972,167101408.0
2005-08-01 08:56:00,91.982,92.007,91.98,91.995,186150980.0
2005-08-01 08:57:00,92.0,92.025,92.0,92.015,93032685.0
2005-08-01 08:58:00,92.02,92.047,92.02,92.03,167490317.0
2005-08-01 08:59:00,92.034,92.055,92.033,92.045,416180915.0
2005-08-01 09:00:00,92.048,92.048,91.978,92.003,397501285.0
2005-08-01 09:01:00,91.997,92.004,91.971,91.987,183760289.0
2005-08-01 09:02:00,91.97,91.97,91.932,91.943,269092882.0
2005-08-01 09:03:00,91.948,91.987,91.942,91.961,442186232.0
2005-08-01 09:04:00,91.956,91.96,91.932,91.939,177149664.0
2005-08-01 09:05:00,91.928,91.971,91.928,91.936,450481872.0
2005-08-01 09:06:00,91.96,91.976,91.946,91.946,271719841.0
2005-08-01 09:07:00,91.942,91.973,91.942,91.966,262096841.0
2005-08-01 09:08:00,91.969,91.969,91.91,91.91,665338777.0
2005-08-01 09:09:00,91.927,91.961,91.926,91.945,550935505.0
2005-08-01 09:10:00,91.946,91.947,91.92,91.943,373794882.0
2005-08-01 09:11:00,91.944,91.95,91.884,91.884,294876085.0
2005-08-01 09:12:00,91.89,91.898,91.876,91.876,198073131.0
2005-08-01 09:13:00,91.879,91.888,91.87,91.882,448458227.0
2005-08-01 09:14:00,91.895,91.915,91.887,91.915,42636181.0
2005-08-01 09:15:00,91.905,91.905,91.846,91.846,172708291.0
2005-08-01 09:16:00,91.835,91.891,91.835,91.891,89971784.0
2005-08-01 09:17:00,91.902,91.902,91.883,91.883,9096719.0
2005-08-01 09:18:00,91.886,91.891,91.88,91.887,72167689.0
2005-08-01 09:19:00,91.882,91.905,91.882,91.903,160133862.0
2005-08-01 09:20:00,91.912,91.923,91.897,91.907,233844035.0
2005-08-01 09:21:00,91.908,91.924,91.907,91.924,86296142.0
2005-08-01 09:22:00,91.932,91.935,91.921,91.923,126636388.0
2005-08-01 09:23:00,91.918,91.918,91.889,91.905,322278855.0
2005-08-01 09:24:00,91.898,91.916,91.886,91.91,310081970.0
2005-08-01 09:25:00,91.906,91.935,91.905,91.932,179523941.0
2005-08-01 09:26:00,91.929,91.93,91.907,91.917,292177385.0
2005-08-01 09:27:00,91.924,91.925,91.908,91.908,225094387.0
2005-08-01 09:28:00,91.902,91.908,91.879,91.882,467677506.0
2005-08-01 09:29:00,91.872,91.88,91.867,91.873,116568408.0
2005-08-01 09:30:00,91.878,91.883,91.868,91.875,90266914.0
2005-08-01 09:31:00,91.87,91.887,91.868,91.887,130916855.0
2005-08-01 09:32:00,91.888,91.892,91.878,91.887,175781094.0
2005-08-01 09:33:00,91.895,91.928,91.874,91.926,297335139.0
2005-08-01 09:34:00,91.922,91.927,91.906,91.912,365692108.0
2005-08-01 09:35:00,91.923,91.95,91.906,91.947,505189945.0
2005-08-01 09:36:00,91.944,91.964,91.943,91.964,350874058.0
2005-08-01 09:37:00,91.967,91.985,91.967,91.97,96577187.0
2005-08-01 09:38:00,91.962,91.971,91.94,91.968,150712677.0
2005-08-01 09:39:00,91.966,91.966,91.918,91.958,256251932.0
2005-08-01 09:40:00,91.958,91.968,91.945,91.956,323809627.0
2005-08-01 09:41:00,91.943,91.969,91.943,91.953,151553090.0
2005-08-01 09:42:00,91.959,91.973,91.952,91.965,113090112.0
2005-08-01 09:43:00,91.972,91.98,91.972,91.972,82006619.0
2005-08-01 09:44:00,91.972,91.976,91.966,91.973,170476789.0
2005-08-01 09:45:00,91.971,91.98,91.968,91.974,257526274.0
2005-08-01 09:46:00,91.958,91.965,91.956,91.965,153011141.0
2005-08-01 09:47:00,91.968,91.968,91.957,91.962,52038979.0
2005-08-01 09:48:00,91.962,91.985,91.95,91.985,106820218.0
2005-08-01 09:49:00,91.981,91.993,91.972,91.983,64174017.0
2005-08-01 09:50:00,91.988,91.988,91.972,91.972,66500721.0
2005-08-01 09:51:00,91.968,91.996,91.961,91.996,69584202.0
2005-08-01 09:52:00,91.983,92.001,91.978,91.983,81473386.0
2005-08-01 09:53:00,91.989,91.989,91.96,91.961,88018801.0
2005-08-01 09:54:00,91.966,91.966,91.946,91.962,99911386.0
2005-08-01 09:55:00,91.972,91.972,91.95,91.955,252656359.0
2005-08-01 09:56:00,91.952,91.96,91.95,91.96,52371481.0
2005-08-01 09:57:00,91.957,91.966,91.956,91.956,40455277.0
2005-08-01 09:58:00,91.964,91.97,91.952,91.965,270330450.0
2005-08-01 09:59:00,91.967,91.986,91.958,91.986,434990844.0
2005-08-01 10:00:00,91.975,91.977,91.945,91.957,359148155.0
2005-08-01 10:01:00,91.973,91.995,91.935,91.976,163024197.0
2005-08-01 10:02:00,91.984,91.995,91.976,91.995,86957739.0
2005-08-01 10:03:00,91.995,92.009,91.992,92.001,227813533.0
2005-08-01 10:04:00,92.007,92.009,91.986,92.007,142418343.0
2005-08-01 10:05:00,92.004,92.004,91.98,91.993,66325457.0
2005-08-01 10:06:00,91.998,92.01,91.983,91.993,348282685.0
2005-08-01 10:07:00,91.999,92.03,91.997,92.03,163962903.0
2005-08-01 10:08:00,92.028,92.028,92.006,92.012,82569554.0
2005-08-01 10:09:00,92.013,92.014,91.997,91.999,283331097.0
2005-08-01 10:10:00,91.998,92.022,91.998,92.008,99035290.0
2005-08-01 10:11:00,91.997,92.007,91.992,92.007,62518375.0
2005-08-01 10:12:00,92.018,92.023,92.004,92.012,67647430.0
2005-08-01 10:13:00,92.007,92.021,92.0,92.0,60672279.0
2005-08-01 10:14:00,92.001,92.024,91.991,92.002,173238662.0
2005-08-01 10:15:00,91.982,91.982,91.923,91.977,259172763.0
2005-08-01 10:16:00,91.987,91.987,91.971,91.976,120888258.0
2005-08-01 10:17:00,91.986,91.987,91.929,91.974,436441797.0
2005-08-01 10:18:00,91.957,91.957,91.929,91.929,87514889.0
2005-08-01 10:19:00,91.928,91.98,91.905,91.952,306889591.0
2005-08-01 10:20:00,91.96,91.984,91.926,91.955,209398704.0
2005-08-01 10:21:00,91.959,91.98,91.959,91.976,91356476.0
2005-08-01 10:22:00,91.965,91.965,91.924,91.924,130512228.0
2005-08-01 10:23:00,91.91,91.916,91.893,91.893,325531062.0
2005-08-01 10:24:00,91.867,91.867,91.814,91.824,99281456.0
2005-08-01 10:25:00,91.829,91.846,91.79,91.84,101339906.0
2005-08-01 10:26:00,91.849,91.849,91.79,91.842,296946027.0
2005-08-01 10:27:00,91.843,91.883,91.843,91.883,78262265.0
2005-08-01 10:28:00,91.87,91.879,91.83,91.83,126074309.0
2005-08-01 10:29:00,91.85,91.861,91.837,91.837,203699636.0
2005-08-01 10:30:00,91.835,91.85,91.832,91.835,337450272.0
2005-08-01 10:31:00,91.824,91.847,91.824,91.838,169858093.0
2005-08-01 10:32:00,91.843,91.843,91.808,91.808,127012242.0
2005-08-01 10:33:00,91.81,91.85,91.81,91.85,226013198.0
2005-08-01 10:34:00,91.866,91.876,91.845,91.845,139160374.0
2005-08-01 10:35:00,91.852,91.852,91.84,91.841,73126874.0
2005-08-01 10:36:00,91.817,91.831,91.817,91.83,123116032.0
2005-08-01 10:37:00,91.832,91.837,91.831,91.831,68241924.0
2005-08-01 10:38:00,91.832,91.859,91.832,91.859,39674804.0
2005-08-01 10:39:00,91.86,91.86,91.795,91.826,484699817.0
2005-08-01 10:40:00,91.824,91.855,91.824,91.855,84575013.0
2005-08-01 10:41:00,91.852,91.877,91.843,91.877,358585442.0
2005-08-01 10:42:00,91.875,91.875,91.845,91.845,277378294.0
2005-08-01 10:43:00,91.842,91.848,91.795,91.848,325876823.0
2005-08-01 10:44:00,91.849,91.855,91.792,91.854,254275618.0
2005-08-01 10:45:00,91.834,91.86,91.819,91.856,272948418.0
2005-08-01 10:46:00,91.851,91.851,91.796,91.796,189838662.0
2005-08-01 10:47:00,91.792,91.811,91.773,91.797,509129848.0
2005-08-01 10:48:00,91.799,91.799,91.742,91.789,345316603.0
2005-08-01 10:49:00,91.795,91.81,91.752,91.809,379149995.0
2005-08-01 10:50:00,91.808,91.827,91.78,91.806,289206331.0
2005-08-01 10:51:00,91.809,91.838,91.77,91.828,240025648.0
2005-08-01 10:52:00,91.843,91.86,91.834,91.84,373495567.0
2005-08-01 10:53:00,91.855,91.866,91.846,91.86,292422061.0
2005-08-01 10:54:00,91.875,91.896,91.866,91.869,521002329.0
2005-08-01 10:55:00,91.857,91.868,91.839,91.844,252837496.0
2005-08-01 10:56:00,91.859,91.876,91.854,91.867,286823549.0
2005-08-01 10:57:00,91.874,91.896,91.874,91.896,118824866.0
2005-08-01 10:58:00,91.894,91.894,91.872,91.872,65341769.0
2005-08-01 10:59:00,91.872,91.913,91.842,91.903,287631150.0
2005-08-01 11:00:00,91.89,91.907,91.889,91.907,404650323.0
2005-08-01 11:01:00,91.91,91.915,91.89,91.9,394002162.0
2005-08-01 11:02:00,91.903,91.906,91.89,91.898,462651624.0
2005-08-01 11:03:00,91.897,91.909,91.896,91.904,120350704.0
2005-08-01 11:04:00,91.892,91.904,91.882,91.902,396321874.0
2005-08-01 11:05:00,91.907,91.907,91.878,91.888,581763835.0
2005-08-01 11:06:00,91.885,91.903,91.882,91.899,462844108.0
2005-08-01 11:07:00,91.897,91.904,91.885,91.892,232527686.0
2005-08-01 11:08:00,91.891,91.891,91.865,91.865,357676657.0
2005-08-01 11:09:00,91.873,91.881,91.865,91.88,312054939.0
2005-08-01 11:10:00,91.873,91.898,91.873,91.875,440018439.0
2005-08-01 11:11:00,91.882,91.894,91.87,91.87,427519871.0
2005-08-01 11:12:00,91.862,91.862,91.823,91.827,337871556.0
2005-08-01 11:13:00,91.814,91.838,91.798,91.833,402381046.0
2005-08-01 11:14:00,91.837,91.847,91.815,91.832,510110938.0
2005-08-01 11:15:00,91.838,91.844,91.817,91.838,341654554.0
2005-08-01 11:16:00,91.853,91.866,91.853,91.855,136896654.0
2005-08-01 11:17:00,91.857,91.857,91.842,91.842,102985297.0
2005-08-01 11:18:00,91.839,91.849,91.83,91.837,113534148.0
2005-08-01 11:19:00,91.834,91.867,91.833,91.836,287076878.0
2005-08-01 11:20:00,91.842,91.857,91.831,91.841,471948737.0
2005-08-01 11:21:00,91.846,91.846,91.818,91.831,233655262.0
2005-08-01 11:22:00,91.835,91.857,91.835,91.844,350459600.0
2005-08-01 11:23:00,91.858,91.865,91.848,91.848,111618789.0
2005-08-01 11:24:00,91.847,91.863,91.845,91.852,431311127.0
2005-08-01 11:25:00,91.855,91.874,91.851,91.871,360658133.0
2005-08-01 11:26:00,91.87,91.892,91.86,91.861,640941454.0
2005-08-01 11:27:00,91.862,91.887,91.862,91.876,534343038.0
2005-08-01 11:28:00,91.885,91.894,91.862,91.878,514159054.0
2005-08-01 11:29:00,91.869,91.882,91.848,91.866,510285768.0
2005-08-01 11:30:00,91.841,91.86,91.795,91.86,56599478.0
2005-08-01 11:31:00,91.872,91.872,91.853,91.861,278422335.0
2005-08-01 11:32:00,91.857,91.857,91.834,91.837,272444277.0
2005-08-01 11:33:00,91.83,91.838,91.821,91.823,366358180.0
2005-08-01 11:34:00,91.818,91.825,91.812,91.812,195728377.0
2005-08-01 11:35:00,91.809,91.812,91.797,91.801,290348691.0
2005-08-01 11:36:00,91.806,91.818,91.802,91.817,441780753.0
2005-08-01 11:37:00,91.823,91.83,91.801,91.824,679173454.0
2005-08-01 11:38:00,91.835,91.84,91.827,91.835,390181916.0
2005-08-01 11:39:00,91.837,91.842,91.821,91.842,313090895.0
2005-08-01 11:40:00,91.845,91.845,91.83,91.832,174377196.0
2005-08-01 11:41:00,91.844,91.864,91.841,91.851,119214946.0
2005-08-01 11:42:00,91.856,91.87,91.854,91.857,265887184.0
2005-08-01 11:43:00,91.865,91.872,91.84,91.847,593762662.0
2005-08-01 11:44:00,91.847,91.847,91.827,91.835,482844541.0
2005-08-01 11:45:00,91.837,91.85,91.836,91.842,197050712.0
2005-08-01 11:46:00,91.846,91.848,91.828,91.841,300902908.0
2005-08-01 11:47:00,91.842,91.848,91.832,91.843,292536725.0
2005-08-01 11:48:00,91.834,91.852,91.834,91.845,120274748.0
2005-08-01 11:49:00,91.84,91.845,91.826,91.842,259640351.0
2005-08-01 11:50:00,91.852,91.872,91.847,91.854,292182792.0
2005-08-01 11:51:00,91.86,91.865,91.845,91.855,664705242.0
2005-08-01 11:52:00,91.846,91.868,91.837,91.85,392486298.0
2005-08-01 11:53:00,91.858,91.862,91.845,91.852,421650025.0
2005-08-01 11:54:00,91.849,91.862,91.845,91.851,404945722.0
2005-08-01 11:55:00,91.854,91.859,91.83,91.852,214501694.0
2005-08-01 11:56:00,91.843,91.852,91.834,91.843,289826490.0
2005-08-01 11:57:00,91.842,91.85,91.837,91.845,288643988.0
2005-08-01 11:58:00,91.852,91.858,91.84,91.858,378111100.0
2005-08-01 11:59:00,91.855,91.873,91.848,91.859,173316778.0
2005-08-01 12:00:00,91.856,91.863,91.844,91.85,445517525.0
2005-08-01 12:01:00,91.832,91.85,91.83,91.842,362425480.0
2005-08-01 12:02:00,91.846,91.862,91.846,91.862,249724572.0
2005-08-01 12:03:00,91.865,91.877,91.857,91.868,374426863.0
2005-08-01 12:04:00,91.868,91.877,91.859,91.863,538220567.0
2005-08-01 12:05:00,91.861,91.877,91.839,91.84,348227938.0
2005-08-01 12:06:00,91.825,91.825,91.784,91.785,579478201.0
2005-08-01 12:07:00,91.781,91.801,91.767,91.8,465354956.0
2005-08-01 12:08:00,91.808,91.837,91.787,91.787,534915392.0
2005-08-01 12:09:00,91.788,91.82,91.788,91.791,171110336.0
2005-08-01 12:10:00,91.793,91.809,91.784,91.795,442012464.0
2005-08-01 12:11:00,91.792,91.802,91.781,91.802,122470965.0
2005-08-01 12:12:00,91.797,91.797,91.775,91.795,196967769.0
2005-08-01 12:13:00,91.795,91.798,91.777,91.782,127734299.0
2005-08-01 12:14:00,91.783,91.799,91.776,91.778,254020796.0
2005-08-01 12:15:00,91.787,91.787,91.774,91.787,68313231.0
2005-08-01 12:16:00,91.782,91.801,91.768,91.785,528368906.0
2005-08-01 12:17:00,91.783,91.81,91.783,91.81,106739226.0
2005-08-01 12:18:00,91.808,91.818,91.798,91.818,195867817.0
2005-08-01 12:19:00,91.792,91.796,91.77,91.783,252332756.0
2005-08-01 12:20:00,91.78,91.78,91.753,91.763,64497863.0
2005-08-01 12:21:00,91.77,91.788,91.77,91.787,102551163.0
2005-08-01 12:22:00,91.793,91.808,91.784,91.795,98516922.0
2005-08-01 12:23:00,91.795,91.805,91.79,91.8,374991805.0
2005-08-01 12:24:00,91.802,91.807,91.787,91.788,236228093.0
2005-08-01 12:25:00,91.785,91.794,91.779,91.785,283158186.0
2005-08-01 12:26:00,91.798,91.819,91.798,91.799,249994083.0
2005-08-01 12:27:00,91.798,91.799,91.769,91.781,178789119.0
2005-08-01 12:28:00,91.797,91.797,91.776,91.777,224542423.0
2005-08-01 12:29:00,91.77,91.785,91.765,91.78,105202624.0
2005-08-01 12:30:00,91.776,91.788,91.759,91.775,224766210.0
2005-08-01 12:31:00,91.778,91.79,91.765,91.779,128100960.0
2005-08-01 12:32:00,91.784,91.784,91.759,91.765,201706401.0
2005-08-01 12:33:00,91.781,91.79,91.768,91.79,278785985.0
2005-08-01 12:34:00,91.79,91.801,91.776,91.798,84671895.0
2005-08-01 12:35:00,91.815,91.827,91.785,91.785,178662524.0
2005-08-01 12:36:00,91.8,91.809,91.791,91.8,224115464.0
2005-08-01 12:37:00,91.795,91.806,91.773,91.785,129736432.0
2005-08-01 12:38:00,91.779,91.81,91.749,91.749,396620284.0
2005-08-01 12:39:00,91.742,91.759,91.742,91.752,175622787.0
2005-08-01 12:40:00,91.756,91.765,91.752,91.76,182770459.0
2005-08-01 12:41:00,91.765,91.788,91.758,91.768,310965233.0
2005-08-01 12:42:00,91.776,91.799,91.762,91.78,670517045.0
2005-08-01 12:43:00,91.775,91.791,91.768,91.781,488296087.0
2005-08-01 12:44:00,91.788,91.798,91.768,91.768,382535913.0
2005-08-01 12:45:00,91.78,91.785,91.749,91.774,512647181.0
2005-08-01 12:46:00,91.773,91.781,91.746,91.755,381689844.0
2005-08-01 12:47:00,91.757,91.822,91.757,91.802,212238772.0
2005-08-01 12:48:00,91.815,91.836,91.806,91.836,198387278.0
2005-08-01 12:49:00,91.831,91.834,91.807,91.834,460516271.0
2005-08-01 12:50:00,91.836,91.848,91.827,91.833,335933827.0
2005-08-01 12:51:00,91.845,91.85,91.83,91.835,314741321.0
2005-08-01 12:52:00,91.833,91.844,91.814,91.833,330908126.0
2005-08-01 12:53:00,91.836,91.836,91.803,91.803,506532862.0
2005-08-01 12:54:00,91.812,91.82,91.806,91.806,343377500.0
2005-08-01 12:55:00,91.803,91.803,91.766,91.795,371952155.0
2005-08-01 12:56:00,91.814,91.818,91.798,91.798,119084535.0
2005-08-01 12:57:00,91.82,91.846,91.813,91.838,496141831.0
2005-08-01 12:58:00,91.835,91.835,91.808,91.808,451085022.0
2005-08-01 12:59:00,91.846,91.889,91.807,91.821,333953275.0
2005-08-01 13:00:00,91.828,91.828,91.753,91.813,292129453.0
2005-08-01 13:01:00,91.794,91.86,91.787,91.818,423296875.0
2005-08-01 13:02:00,91.812,91.83,91.792,91.827,433917451.0
2005-08-01 13:03:00,91.832,91.833,91.809,91.818,360254275.0
2005-08-01 13:04:00,91.809,91.841,91.809,91.829,579666034.0
2005-08-01 13:05:00,91.845,91.845,91.83,91.84,385162440.0
2005-08-01 13:06:00,91.844,91.856,91.838,91.844,375758707.0
2005-08-01 13:07:00,91.838,91.844,91.784,91.824,395454305.0
2005-08-01 13:08:00,91.817,91.843,91.807,91.839,382984641.0
2005-08-01 13:09:00,91.837,91.86,91.797,91.85,464326430.0
2005-08-01 13:10:00,91.845,91.855,91.836,91.855,344078295.0
2005-08-01 13:11:00,91.835,91.869,91.785,91.842,346876512.0
2005-08-01 13:12:00,91.845,91.86,91.791,91.845,508826215.0
2005-08-01 13:13:00,91.84,91.849,91.808,91.808,345283012.0
2005-08-01 13:14:00,91.815,91.826,91.774,91.821,483203930.0
2005-08-01 13:15:00,91.82,91.82,91.768,91.795,494621031.0
2005-08-01 13:16:00,91.786,91.806,91.745,91.792,406130217.0
2005-08-01 13:17:00,91.788,91.788,91.769,91.779,235936654.0
2005-08-01 13:18:00,91.768,91.779,91.764,91.772,318449168.0
2005-08-01 13:19:00,91.77,91.786,91.769,91.779,504197972.0
2005-08-01 13:20:00,91.769,91.782,91.754,91.762,444926372.0
2005-08-01 13:21:00,91.76,91.788,91.76,91.78,248969712.0
2005-08-01 13:22:00,91.785,91.796,91.74,91.79,400952590.0
2005-08-01 13:23:00,91.788,91.797,91.777,91.793,378714768.0
2005-08-01 13:24:00,91.818,91.834,91.812,91.822,372551741.0
2005-08-01 13:25:00,91.801,91.838,91.801,91.818,652096263.0
2005-08-01 13:26:00,91.811,91.831,91.81,91.817,454319540.0
2005-08-01 13:27:00,91.832,91.88,91.802,91.823,276171645.0
2005-08-01 13:28:00,91.875,91.879,91.851,91.858,143406950.0
2005-08-01 13:29:00,91.852,91.861,91.847,91.861,90854084.0
2005-08-01 13:30:00,91.873,91.888,91.87,91.888,224399062.0
2005-08-01 13:31:00,91.89,91.895,91.878,91.881,262309846.0
2005-08-01 13:32:00,91.89,91.89,91.851,91.854,378852054.0
2005-08-01 13:33:00,91.807,91.861,91.807,91.838,594814428.0
2005-08-01 13:34:00,91.845,91.866,91.807,91.838,439014996.0
2005-08-01 13:35:00,91.842,91.858,91.797,91.852,462608370.0
2005-08-01 13:36:00,91.86,91.864,91.813,91.848,333588293.0
2005-08-01 13:37:00,91.841,91.849,91.833,91.843,105215244.0
2005-08-01 13:38:00,91.846,91.859,91.835,91.849,355031999.0
2005-08-01 13:39:00,91.854,91.87,91.805,91.862,269934041.0
2005-08-01 13:40:00,91.875,91.875,91.855,91.87,391741961.0
2005-08-01 13:41:00,91.87,91.873,91.846,91.846,160424513.0
2005-08-01 13:42:00,91.844,91.868,91.804,91.848,192396067.0
2005-08-01 13:43:00,91.853,91.864,91.835,91.856,318953606.0
2005-08-01 13:44:00,91.854,91.868,91.822,91.857,271892676.0
2005-08-01 13:45:00,91.862,91.867,91.816,91.863,365903596.0
2005-08-01 13:46:00,91.861,91.863,91.828,91.84,568524974.0
2005-08-01 13:47:00,91.807,91.87,91.805,91.867,710424963.0
2005-08-01 13:48:00,91.832,91.876,91.797,91.847,318377813.0
2005-08-01 13:49:00,91.855,91.867,91.816,91.867,341147958.0
2005-08-01 13:50:00,91.865,91.876,91.848,91.875,423310214.0
2005-08-01 13:51:00,91.867,91.88,91.851,91.851,323599570.0
2005-08-01 13:52:00,91.855,91.865,91.804,91.865,350465160.0
2005-08-01 13:53:00,91.86,91.86,91.793,91.849,411804222.0
2005-08-01 13:54:00,91.85,91.861,91.807,91.85,447345957.0
2005-08-01 13:55:00,91.856,91.86,91.809,91.846,627142266.0
2005-08-01 13:56:00,91.848,91.862,91.805,91.848,533207620.0
2005-08-01 13:57:00,91.848,91.848,91.782,91.785,448471776.0
2005-08-01 13:58:00,91.842,91.851,91.782,91.837,585909565.0
2005-08-01 13:59:00,91.832,91.841,91.784,91.82,513272224.0
2005-08-01 14:00:00,91.817,91.846,91.79,91.824,612591301.0
2005-08-01 14:01:00,91.822,91.843,91.821,91.821,358948615.0
2005-08-01 14:02:00,91.81,91.815,91.759,91.805,303412231.0
2005-08-01 14:03:00,91.803,91.82,91.801,91.81,398516016.0
2005-08-01 14:04:00,91.822,91.852,91.784,91.836,725164650.0
2005-08-01 14:05:00,91.826,91.838,91.782,91.817,501856853.0
2005-08-01 14:06:00,91.767,91.817,91.758,91.789,352002778.0
2005-08-01 14:07:00,91.806,91.819,91.793,91.793,297407030.0
2005-08-01 14:08:00,91.802,91.82,91.802,91.809,438421490.0
2005-08-01 14:09:00,91.81,91.842,91.808,91.842,91071323.0
2005-08-01 14:10:00,91.852,91.865,91.84,91.863,337355354.0
2005-08-01 14:11:00,91.853,91.86,91.801,91.86,160438412.0
2005-08-01 14:12:00,91.856,91.856,91.797,91.837,223386840.0
2005-08-01 14:13:00,91.844,91.852,91.835,91.84,80443778.0
2005-08-01 14:14:00,91.805,91.869,91.798,91.851,146538790.0
2005-08-01 14:15:00,91.844,91.844,91.781,91.818,190578663.0
2005-08-01 14:16:00,91.832,91.836,91.783,91.823,347942509.0
2005-08-01 14:17:00,91.808,91.811,91.759,91.797,267594695.0
2005-08-01 14:18:00,91.793,91.82,91.763,91.811,263667452.0
2005-08-01 14:19:00,91.809,91.819,91.8,91.8,146373613.0
2005-08-01 14:20:00,91.797,91.803,91.778,91.791,262712463.0
2005-08-01 14:21:00,91.769,91.771,91.763,91.77,88517534.0
2005-08-01 14:22:00,91.791,91.791,91.736,91.785,95353468.0
2005-08-01 14:23:00,91.787,91.79,91.77,91.79,106364868.0
2005-08-01 14:24:00,91.797,91.802,91.753,91.795,261374268.0
2005-08-01 14:25:00,91.791,91.802,91.789,91.802,58330221.0
2005-08-01 14:26:00,91.805,91.809,91.787,91.795,245506658.0
2005-08-01 14:27:00,91.794,91.801,91.79,91.795,131159172.0
2005-08-01 14:28:00,91.79,91.82,91.757,91.81,302064926.0
2005-08-01 14:29:00,91.771,91.83,91.766,91.83,545933372.0
2005-08-01 14:30:00,91.789,91.846,91.789,91.825,358239603.0
2005-08-01 14:31:00,91.772,91.813,91.772,91.803,322871713.0
2005-08-01 14:32:00,91.793,91.82,91.749,91.802,85425466.0
2005-08-01 14:33:00,91.819,91.833,91.765,91.806,292280137.0
2005-08-01 14:34:00,91.805,91.815,91.751,91.815,265183744.0
2005-08-01 14:35:00,91.818,91.818,91.767,91.806,425252763.0
2005-08-01 14:36:00,91.806,91.806,91.787,91.787,255463526.0
2005-08-01 14:37:00,91.788,91.805,91.776,91.795,69853938.0
2005-08-01 14:38:00,91.79,91.814,91.79,91.814,101153910.0
2005-08-01 14:39:00,91.818,91.82,91.798,91.82,199844439.0
2005-08-01 14:40:00,91.828,91.835,91.812,91.812,168943704.0
2005-08-01 14:41:00,91.803,91.812,91.792,91.812,287220496.0
2005-08-01 14:42:00,91.816,91.816,91.782,91.782,91575059.0
2005-08-01 14:43:00,91.778,91.806,91.772,91.806,127850776.0
2005-08-01 14:44:00,91.8,91.8,91.784,91.799,321805280.0
2005-08-01 14:45:00,91.785,91.793,91.769,91.774,399384898.0
2005-08-01 14:46:00,91.775,91.787,91.768,91.787,357582142.0
2005-08-01 14:47:00,91.767,91.783,91.764,91.775,61341458.0
2005-08-01 14:48:00,91.785,91.79,91.77,91.785,140047002.0
2005-08-01 14:49:00,91.782,91.792,91.77,91.779,131132757.0
2005-08-01 14:50:00,91.779,91.787,91.777,91.778,148106201.0
2005-08-01 14:51:00,91.78,91.785,91.751,91.783,414853513.0
2005-08-01 14:52:00,91.79,91.795,91.775,91.775,388189322.0
2005-08-01 14:53:00,91.787,91.793,91.78,91.782,158534374.0
2005-08-01 14:54:00,91.787,91.8,91.783,91.786,81842220.0
2005-08-01 14:55:00,91.788,91.795,91.735,91.793,218574821.0
2005-08-01 14:56:00,91.777,91.791,91.76,91.76,298740220.0
2005-08-01 14:57:00,91.754,91.754,91.672,91.744,354077508.0
2005-08-01 14:58:00,91.758,91.803,91.732,91.763,330507929.0
2005-08-01 14:59:00,91.745,91.767,91.699,91.743,871596058.0
2005-08-01 15:00:00,91.743,91.746,91.675,91.742,752223536.0
2005-08-01 15:01:00,91.745,91.76,91.741,91.757,107848964.0
2005-08-01 15:02:00,91.766,91.776,91.748,91.754,362767467.0
2005-08-01 15:03:00,91.757,91.78,91.757,91.777,52758570.0
2005-08-01 15:04:00,91.782,91.805,91.782,91.783,103829375.0
2005-08-01 15:05:00,91.783,91.797,91.761,91.786,278870181.0
2005-08-01 15:06:00,91.792,91.796,91.781,91.796,132479845.0
2005-08-01 15:07:00,91.789,91.818,91.787,91.818,169000360.0
2005-08-01 15:08:00,91.807,91.808,91.801,91.804,100966854.0
2005-08-01 15:09:00,91.815,91.822,91.794,91.803,248135203.0
2005-08-01 15:10:00,91.811,91.827,91.808,91.82,106017034.0
2005-08-01 15:11:00,91.81,91.843,91.757,91.843,341630794.0
2005-08-01 15:12:00,91.845,91.865,91.84,91.865,218284322.0
2005-08-01 15:13:00,91.86,91.897,91.851,91.897,268626019.0
2005-08-01 15:14:00,91.903,91.903,91.878,91.898,121929590.0
2005-08-01 15:15:00,91.887,91.894,91.865,91.865,340581621.0
2005-08-01 15:16:00,91.869,91.874,91.851,91.861,186236144.0
2005-08-01 15:17:00,91.855,91.861,91.847,91.861,151793225.0
2005-08-01 15:18:00,91.865,91.883,91.862,91.883,72041439.0
2005-08-01 15:19:00,91.882,91.894,91.881,91.894,32811848.0
2005-08-01 15:20:00,91.878,91.887,91.864,91.887,173922477.0
2005-08-01 15:21:00,91.875,91.893,91.863,91.885,168769466.0
2005-08-01 15:22:00,91.873,91.888,91.873,91.887,120075244.0
2005-08-01 15:23:00,91.88,91.89,91.877,91.885,289244904.0
2005-08-01 15:24:00,91.891,91.897,91.882,91.882,76867838.0
2005-08-01 15:25:00,91.878,91.895,91.878,91.895,94194148.0
2005-08-01 15:26:00,91.894,91.925,91.894,91.925,155862681.0
2005-08-01 15:27:00,91.926,91.945,91.913,91.936,68458622.0
2005-08-01 15:28:00,91.922,91.922,91.908,91.909,85409324.0
2005-08-01 15:29:00,91.902,91.905,91.864,91.895,139860570.0
2005-08-01 15:30:00,91.88,91.891,91.863,91.876,132349645.0
2005-08-01 15:31:00,91.887,91.895,91.881,91.888,124215809.0
2005-08-01 15:32:00,91.902,91.94,91.902,91.94,116992005.0
2005-08-01 15:33:00,91.953,91.988,91.953,91.982,224807669.0
2005-08-01 15:34:00,91.991,92.025,91.991,92.01,49372476.0
2005-08-01 15:35:00,92.014,92.033,92.014,92.025,78080775.0
2005-08-01 15:36:00,92.028,92.036,92.025,92.032,77537750.0
2005-08-01 15:37:00,92.044,92.067,92.044,92.058,85548785.0
2005-08-01 15:38:00,92.046,92.05,92.022,92.022,92629194.0
2005-08-01 15:39:00,92.017,92.031,92.015,92.025,74507153.0
2005-08-01 15:40:00,92.028,92.05,92.021,92.023,329400138.0
2005-08-01 15:41:00,92.002,92.042,92.002,92.035,113123251.0
2005-08-01 15:42:00,92.018,92.044,92.008,92.044,86606740.0
2005-08-01 15:43:00,92.045,92.047,92.036,92.042,107160402.0
2005-08-01 15:44:00,92.03,92.047,92.021,92.021,130702394.0
2005-08-01 15:45:00,92.016,92.024,91.986,91.994,172194553.0
2005-08-01 15:46:00,91.994,92.005,91.968,91.984,298570211.0
2005-08-01 15:47:00,91.993,92.019,91.99,92.003,242728575.0
2005-08-01 15:48:00,92.003,92.018,92.001,92.012,127969519.0
2005-08-01 15:49:00,92.024,92.048,92.024,92.025,55747590.0
2005-08-01 15:50:00,92.035,92.049,92.022,92.04,146359732.0
2005-08-01 15:51:00,92.048,92.048,92.007,92.03,295063223.0
2005-08-01 15:52:00,92.039,92.039,92.015,92.03,297268917.0
2005-08-01 15:53:00,92.024,92.046,92.024,92.038,43289028.0
2005-08-01 15:54:00,92.04,92.04,91.989,92.018,265037075.0
2005-08-01 15:55:00,92.017,92.023,91.994,92.021,217946795.0
2005-08-01 15:56:00,92.012,92.028,92.002,92.007,311425870.0
2005-08-01 15:57:00,92.009,92.043,92.009,92.04,337384035.0
2005-08-01 15:58:00,92.045,92.046,92.015,92.04,399600426.0
2005-08-01 15:59:00,92.04,92.062,92.017,92.061,163413882.0
2005-08-01 16:00:00,92.058,92.126,92.047,92.12,126897509.0
2005-08-01 16:01:00,92.128,92.128,92.083,92.091,84021241.0
2005-08-01 16:02:00,92.108,92.148,92.108,92.14,181423034.0
2005-08-01 16:03:00,92.144,92.162,92.137,92.147,250180567.0
2005-08-01 16:04:00,92.15,92.159,92.106,92.124,220141766.0
2005-08-01 16:05:00,92.119,92.14,92.119,92.125,53583600.0
2005-08-01 16:06:00,92.14,92.152,92.127,92.137,45814281.0
2005-08-01 16:07:00,92.124,92.142,92.116,92.13,216653684.0
2005-08-01 16:08:00,92.132,92.136,92.111,92.129,181975748.0
2005-08-01 16:09:00,92.13,92.213,92.13,92.213,150296611.0
2005-08-01 16:10:00,92.246,92.246,92.208,92.235,158803215.0
2005-08-01 16:11:00,92.256,92.271,92.256,92.264,222842007.0
2005-08-01 16:12:00,92.264,92.278,92.248,92.257,231140229.0
2005-08-01 16:13:00,92.275,92.286,92.261,92.286,32905278.0
2005-08-01 16:14:00,92.29,92.29,92.267,92.275,68766810.0
2005-08-01 16:15:00,92.281,92.281,92.269,92.279,167888759.0
2005-08-01 16:16:00,92.277,92.277,92.252,92.258,36969107.0
2005-08-01 16:17:00,92.245,92.27,92.244,92.27,149471742.0
2005-08-01 16:18:00,92.266,92.266,92.239,92.243,125074722.0
2005-08-01 16:19:00,92.242,92.242,92.22,92.235,102993819.0
2005-08-01 16:20:00,92.223,92.237,92.214,92.228,145323678.0
2005-08-01 16:21:00,92.225,92.231,92.205,92.221,33119487.0
2005-08-01 16:22:00,92.218,92.233,92.163,92.217,171722840.0
2005-08-01 16:23:00,92.205,92.229,92.201,92.215,136340254.0
2005-08-01 16:24:00,92.223,92.226,92.211,92.226,85545126.0
2005-08-01 16:25:00,92.225,92.225,92.192,92.198,85816056.0
2005-08-01 16:26:00,92.2,92.212,92.175,92.188,79737648.0
2005-08-01 16:27:00,92.197,92.2,92.136,92.176,169677585.0
2005-08-01 16:28:00,92.169,92.17,92.153,92.17,155575286.0
2005-08-01 16:29:00,92.163,92.176,92.152,92.164,248220032.0
2005-08-01 16:30:00,92.163,92.213,92.163,92.212,86183593.0
2005-08-01 16:31:00,92.217,92.233,92.176,92.231,166970787.0
2005-08-01 16:32:00,92.239,92.244,92.216,92.219,68465621.0
2005-08-01 16:33:00,92.207,92.232,92.202,92.213,158555706.0
2005-08-01 16:34:00,92.195,92.214,92.195,92.201,79235598.0
2005-08-01 16:35:00,92.195,92.215,92.152,92.19,206252720.0
2005-08-01 16:36:00,92.197,92.22,92.168,92.207,291342092.0
2005-08-01 16:37:00,92.208,92.212,92.207,92.207,24971985.0
2005-08-01 16:38:00,92.214,92.23,92.181,92.224,316830312.0
2005-08-01 16:39:00,92.22,92.221,92.198,92.208,82701613.0
2005-08-01 16:40:00,92.186,92.19,92.151,92.175,57234847.0
2005-08-01 16:41:00,92.174,92.177,92.15,92.15,86148728.0
2005-08-01 16:42:00,92.147,92.17,92.135,92.167,260474924.0
2005-08-01 16:43:00,92.183,92.187,92.169,92.175,48323963.0
2005-08-01 16:44:00,92.167,92.188,92.165,92.188,76498883.0
2005-08-01 16:45:00,92.18,92.181,92.156,92.177,157493308.0
2005-08-01 16:46:00,92.177,92.222,92.173,92.222,124454804.0
2005-08-01 16:47:00,92.237,92.256,92.237,92.256,87586286.0
2005-08-01 16:48:00,92.191,92.251,92.191,92.244,127505001.0
2005-08-01 16:49:00,92.263,92.267,92.235,92.267,274289589.0
2005-08-01 16:50:00,92.283,92.33,92.283,92.33,100071951.0
2005-08-01 16:51:00,92.331,92.331,92.3,92.3,94964917.0
2005-08-01 16:52:00,92.304,92.309,92.284,92.302,128635738.0
2005-08-01 16:53:00,92.301,92.301,92.269,92.275,89560645.0
2005-08-01 16:54:00,92.296,92.319,92.27,92.319,148102380.0
2005-08-01 16:55:00,92.318,92.318,92.31,92.315,128130218.0
2005-08-01 16:56:00,92.318,92.34,92.313,92.335,333883131.0
2005-08-01 16:57:00,92.34,92.359,92.34,92.354,109984280.0
2005-08-01 16:58:00,92.363,92.383,92.356,92.364,100417400.0
2005-08-01 16:59:00,92.367,92.42,92.367,92.42,155671618.0
2005-08-01 17:00:00,92.42,92.42,92.399,92.404,52991264.0
2005-08-01 17:01:00,92.407,92.425,92.389,92.415,182112403.0
2005-08-01 17:02:00,92.41,92.42,92.363,92.386,111731255.0
2005-08-01 17:03:00,92.376,92.431,92.376,92.427,192599404.0
2005-08-01 17:04:00,92.426,92.43,92.341,92.398,256451944.0
2005-08-01 17:05:00,92.412,92.425,92.392,92.425,81886068.0
2005-08-01 17:06:00,92.424,92.424,92.407,92.407,77147918.0
2005-08-01 17:07:00,92.407,92.41,92.359,92.382,78978855.0
2005-08-01 17:08:00,92.371,92.398,92.371,92.393,206774238.0
2005-08-01 17:09:00,92.371,92.373,92.341,92.35,253856293.0
2005-08-01 17:10:00,92.339,92.351,92.286,92.351,168609803.0
2005-08-01 17:11:00,92.378,92.404,92.378,92.403,37407542.0
2005-08-01 17:12:00,92.403,92.403,92.384,92.394,128179992.0
2005-08-01 17:13:00,92.39,92.404,92.386,92.387,111172451.0
2005-08-01 17:14:00,92.392,92.4,92.347,92.347,47882358.0
2005-08-01 17:15:00,92.358,92.373,92.352,92.367,184001097.0
2005-08-01 17:16:00,92.384,92.405,92.372,92.384,176206015.0
2005-08-01 17:17:00,92.372,92.389,92.372,92.376,187176189.0
2005-08-01 17:18:00,92.375,92.382,92.368,92.368,115379594.0
2005-08-01 17:19:00,92.383,92.383,92.369,92.37,51205090.0
2005-08-01 17:20:00,92.373,92.378,92.365,92.365,104996237.0
2005-08-01 17:21:00,92.37,92.389,92.37,92.381,127480223.0
2005-08-01 17:22:00,92.374,92.374,92.353,92.358,123315594.0
2005-08-01 17:23:00,92.374,92.415,92.374,92.415,93665734.0
2005-08-01 17:24:00,92.418,92.445,92.418,92.445,135195446.0
2005-08-01 17:25:00,92.437,92.444,92.423,92.423,182147802.0
2005-08-01 17:26:00,92.403,92.403,92.37,92.382,290765006.0
2005-08-01 17:27:00,92.381,92.39,92.34,92.385,147954486.0
2005-08-01 17:28:00,92.378,92.42,92.348,92.42,300470461.0
2005-08-01 17:29:00,92.41,92.413,92.354,92.404,190464230.0
2005-08-01 17:30:00,92.406,92.409,92.36,92.391,80802322.0
2005-08-01 17:31:00,92.405,92.41,92.375,92.41,54961151.0
2005-08-01 17:32:00,92.409,92.424,92.409,92.414,58435056.0
2005-08-01 17:33:00,92.433,92.466,92.432,92.446,105118434.0
2005-08-01 17:34:00,92.438,92.438,92.418,92.426,132803019.0
2005-08-01 17:35:00,92.432,92.435,92.414,92.415,146192416.0
2005-08-01 17:36:00,92.418,92.42,92.402,92.409,99059162.0
2005-08-01 17:37:00,92.417,92.433,92.378,92.419,123436574.0
2005-08-01 17:38:00,92.413,92.419,92.363,92.404,117049762.0
2005-08-01 17:39:00,92.396,92.409,92.396,92.409,107802635.0
2005-08-01 17:40:00,92.415,92.416,92.409,92.41,88941573.0
2005-08-01 17:41:00,92.407,92.407,92.394,92.395,100161963.0
2005-08-01 17:42:00,92.392,92.407,92.39,92.404,43756607.0
2005-08-01 17:43:00,92.401,92.401,92.379,92.379,289001057.0
2005-08-01 17:44:00,92.377,92.387,92.374,92.387,104723566.0
2005-08-01 17:45:00,92.385,92.385,92.33,92.33,207809228.0
2005-08-01 17:46:00,92.382,92.394,92.331,92.371,217901865.0
2005-08-01 17:47:00,92.323,92.381,92.323,92.333,184009326.0
2005-08-01 17:48:00,92.38,92.38,92.368,92.376,256878489.0
2005-08-01 17:49:00,92.39,92.407,92.357,92.357,96159047.0
2005-08-01 17:50:00,92.348,92.404,92.348,92.395,136616123.0
2005-08-01 17:51:00,92.382,92.382,92.373,92.373,111769783.0
2005-08-01 17:52:00,92.363,92.38,92.363,92.38,92627047.0
2005-08-01 17:53:00,92.374,92.388,92.336,92.38,119160797.0
2005-08-01 17:54:00,92.371,92.371,92.35,92.353,101192718.0
2005-08-01 17:55:00,92.336,92.356,92.335,92.356,180865966.0
2005-08-01 17:56:00,92.357,92.357,92.331,92.334,144921889.0
2005-08-01 17:57:00,92.317,92.331,92.317,92.33,151023053.0
2005-08-01 17:58:00,92.333,92.351,92.326,92.343,81476643.0
2005-08-01 17:59:00,92.348,92.368,92.347,92.364,205888797.0
2005-08-01 18:00:00,92.374,92.405,92.365,92.371,226768772.0
2005-08-01 18:01:00,92.369,92.382,92.335,92.382,290549512.0
2005-08-01 18:02:00,92.379,92.394,92.379,92.391,125831214.0
2005-08-01 18:03:00,92.397,92.397,92.378,92.383,252866795.0
2005-08-01 18:04:00,92.368,92.37,92.317,92.353,47222270.0
2005-08-01 18:05:00,92.347,92.362,92.347,92.35,106075480.0
2005-08-01 18:06:00,92.356,92.363,92.337,92.337,56617080.0
2005-08-01 18:07:00,92.357,92.363,92.333,92.358,98697980.0
2005-08-01 18:08:00,92.36,92.371,92.319,92.366,289822806.0
2005-08-01 18:09:00,92.364,92.39,92.328,92.39,174644387.0
2005-08-01 18:10:00,92.387,92.387,92.33,92.369,167782787.0
2005-08-01 18:11:00,92.355,92.355,92.291,92.349,35000352.0
2005-08-01 18:12:00,92.353,92.357,92.343,92.351,302611883.0
2005-08-01 18:13:00,92.349,92.357,92.344,92.348,294871538.0
2005-08-01 18:14:00,92.342,92.362,92.342,92.345,81280144.0
2005-08-01 18:15:00,92.34,92.348,92.34,92.346,58502462.0
2005-08-01 18:16:00,92.345,92.358,92.345,92.355,67348817.0
2005-08-01 18:17:00,92.357,92.357,92.337,92.35,168374055.0
2005-08-01 18:18:00,92.355,92.36,92.35,92.36,108493797.0
2005-08-01 18:19:00,92.352,92.36,92.345,92.36,141053002.0
2005-08-01 18:20:00,92.306,92.372,92.306,92.372,92138649.0
2005-08-01 18:21:00,92.374,92.397,92.374,92.39,98544196.0
2005-08-01 18:22:00,92.396,92.396,92.369,92.385,171598049.0
2005-08-01 18:23:00,92.388,92.389,92.375,92.376,22549494.0
2005-08-01 18:24:00,92.375,92.386,92.373,92.377,137848104.0
2005-08-01 18:25:00,92.366,92.366,92.352,92.354,112403564.0
2005-08-01 18:26:00,92.364,92.37,92.359,92.359,90265340.0
2005-08-01 18:27:00,92.347,92.356,92.344,92.344,84598441.0
2005-08-01 18:28:00,92.358,92.374,92.358,92.37,75381742.0
2005-08-01 18:29:00,92.378,92.379,92.367,92.367,101987987.0
2005-08-01 18:30:00,92.363,92.37,92.36,92.36,124895539.0
2005-08-01 18:31:00,92.36,92.371,92.359,92.371,44806668.0
2005-08-01 18:32:00,92.377,92.385,92.369,92.37,23537081.0
2005-08-01 18:33:00,92.372,92.385,92.365,92.375,88823646.0
2005-08-01 18:34:00,92.386,92.394,92.367,92.367,68236242.0
2005-08-01 18:35:00,92.359,92.359,92.349,92.354,108237469.0
2005-08-01 18:36:00,92.365,92.38,92.365,92.376,106637176.0
2005-08-01 18:37:00,92.378,92.381,92.37,92.37,114488148.0
2005-08-01 18:38:00,92.363,92.383,92.347,92.375,106466358.0
2005-08-01 18:39:00,92.377,92.389,92.364,92.368,137033215.0
2005-08-01 18:40:00,92.355,92.387,92.355,92.363,227343650.0
2005-08-01 18:41:00,92.366,92.38,92.36,92.378,101505759.0
2005-08-01 18:42:00,92.385,92.399,92.385,92.399,68310303.0
2005-08-01 18:43:00,92.402,92.409,92.397,92.397,160365968.0
2005-08-01 18:44:00,92.415,92.42,92.408,92.412,123665673.0
2005-08-01 18:45:00,92.418,92.418,92.395,92.395,64934125.0
2005-08-01 18:46:00,92.417,92.418,92.4,92.416,107042246.0
2005-08-01 18:47:00,92.415,92.415,92.383,92.405,56517807.0
2005-08-01 18:48:00,92.365,92.417,92.365,92.4,113632230.0
2005-08-01 18:49:00,92.415,92.419,92.406,92.419,92601383.0
2005-08-01 18:50:00,92.415,92.428,92.406,92.408,118739992.0
2005-08-01 18:51:00,92.403,92.417,92.394,92.405,62158399.0
2005-08-01 18:52:00,92.404,92.408,92.353,92.408,102498092.0
2005-08-01 18:53:00,92.407,92.409,92.397,92.399,151953453.0
2005-08-01 18:54:00,92.396,92.397,92.387,92.387,123137663.0
2005-08-01 18:55:00,92.378,92.378,92.361,92.367,86344631.0
2005-08-01 18:56:00,92.364,92.373,92.351,92.371,129473855.0
2005-08-01 18:57:00,92.369,92.389,92.368,92.375,66770006.0
2005-08-01 18:58:00,92.366,92.376,92.36,92.376,96177695.0
2005-08-01 18:59:00,92.365,92.366,92.349,92.349,175668113.0
2005-08-01 19:00:00,92.351,92.363,92.341,92.35,87601396.0
2005-08-01 19:01:00,92.35,92.359,92.35,92.35,92094277.0
2005-08-01 19:02:00,92.345,92.345,92.311,92.336,226146049.0
2005-08-01 19:03:00,92.338,92.339,92.325,92.332,104677332.0
2005-08-01 19:04:00,92.322,92.33,92.316,92.317,157367401.0
2005-08-01 19:05:00,92.318,92.327,92.315,92.325,98223013.0
2005-08-01 19:06:00,92.322,92.322,92.307,92.311,170500670.0
2005-08-01 19:07:00,92.305,92.327,92.305,92.327,69022444.0
2005-08-01 19:08:00,92.335,92.335,92.325,92.33,129565450.0
2005-08-01 19:09:00,92.34,92.356,92.34,92.345,69784429.0
2005-08-01 19:10:00,92.352,92.362,92.345,92.355,92659095.0
2005-08-01 19:11:00,92.357,92.391,92.357,92.391,82595181.0
2005-08-01 19:12:00,92.39,92.402,92.387,92.402,96652715.0
2005-08-01 19:13:00,92.393,92.398,92.381,92.396,74868491.0
2005-08-01 19:14:00,92.399,92.411,92.385,92.396,17323652.0
2005-08-01 19:15:00,92.398,92.411,92.396,92.396,96075217.0
2005-08-01 19:16:00,92.404,92.43,92.404,92.43,133949919.0
2005-08-01 19:17:00,92.43,92.435,92.417,92.417,121789776.0
2005-08-01 19:18:00,92.422,92.466,92.422,92.466,89601978.0
2005-08-01 19:19:00,92.473,92.485,92.46,92.485,73693367.0
2005-08-01 19:20:00,92.481,92.496,92.48,92.484,87922666.0
2005-08-01 19:21:00,92.505,92.508,92.485,92.495,340297748.0
2005-08-01 19:22:00,92.507,92.514,92.493,92.514,98101141.0
2005-08-01 19:23:00,92.51,92.538,92.51,92.536,95141376.0
2005-08-01 19:24:00,92.536,92.558,92.534,92.541,97408759.0
2005-08-01 19:25:00,92.529,92.596,92.529,92.596,154375503.0
2005-08-01 19:26:00,92.606,92.643,92.598,92.641,101113784.0
2005-08-01 19:27:00,92.662,92.69,92.662,92.682,136438350.0
2005-08-01 19:28:00,92.667,92.669,92.634,92.634,84891874.0
2005-08-01 19:29:00,92.616,92.641,92.611,92.637,91931907.0
2005-08-01 19:30:00,92.656,92.656,92.62,92.625,18468837.0
2005-08-01 19:31:00,92.614,92.652,92.612,92.637,201973394.0
2005-08-01 19:32:00,92.631,92.637,92.613,92.613,204384228.0
2005-08-01 19:33:00,92.615,92.617,92.597,92.605,100455507.0
2005-08-01 19:34:00,92.611,92.619,92.605,92.605,156360589.0
2005-08-01 19:35:00,92.598,92.621,92.596,92.601,109661732.0
2005-08-01 19:36:00,92.594,92.627,92.594,92.605,98692442.0
2005-08-01 19:37:00,92.612,92.625,92.595,92.595,87642608.0
2005-08-01 19:38:00,92.585,92.586,92.572,92.58,128394138.0
2005-08-01 19:39:00,92.58,92.605,92.58,92.605,66385267.0
2005-08-01 19:40:00,92.607,92.63,92.597,92.63,106380578.0
2005-08-01 19:41:00,92.624,92.626,92.589,92.589,80549773.0
2005-08-01 19:42:00,92.575,92.575,92.56,92.57,130298408.0
2005-08-01 19:43:00,92.565,92.574,92.56,92.568,188610439.0
2005-08-01 19:44:00,92.546,92.571,92.546,92.571,170217282.0
2005-08-01 19:45:00,92.56,92.577,92.56,92.568,105783508.0
2005-08-01 19:46:00,92.551,92.552,92.533,92.533,95687592.0
2005-08-01 19:47:00,92.555,92.563,92.544,92.56,77255838.0
2005-08-01 19:48:00,92.555,92.57,92.555,92.57,178484001.0
2005-08-01 19:49:00,92.553,92.566,92.543,92.555,149231431.0
2005-08-01 19:50:00,92.555,92.588,92.549,92.588,134320756.0
2005-08-01 19:51:00,92.583,92.583,92.568,92.568,95893604.0
2005-08-01 19:52:00,92.559,92.559,92.539,92.551,93875212.0
2005-08-01 19:53:00,92.553,92.555,92.539,92.54,90643258.0
2005-08-01 19:54:00,92.543,92.555,92.54,92.545,64457981.0
2005-08-01 19:55:00,92.532,92.533,92.522,92.531,106416890.0
2005-08-01 19:56:00,92.533,92.533,92.516,92.516,69878927.0
2005-08-01 19:57:00,92.511,92.523,92.511,92.514,96497225.0
2005-08-01 19:58:00,92.516,92.525,92.508,92.519,71427830.0
2005-08-01 19:59:00,92.515,92.515,92.498,92.498,100423240.0
2005-08-01 20:00:00,92.494,92.514,92.494,92.505,70218951.0
2005-08-01 20:01:00,92.505,92.51,92.495,92.495,79661939.0
2005-08-01 20:02:00,92.498,92.513,92.473,92.501,96336062.0
2005-08-01 20:03:00,92.51,92.534,92.508,92.534,94756755.0
2005-08-01 20:04:00,92.528,92.541,92.519,92.539,92390136.0
2005-08-01 20:05:00,92.538,92.549,92.508,92.543,67526350.0
2005-08-01 20:06:00,92.536,92.541,92.514,92.515,76062627.0
2005-08-01 20:07:00,92.53,92.53,92.52,92.52,52001034.0
2005-08-01 20:08:00,92.538,92.543,92.523,92.528,165987215.0
2005-08-01 20:09:00,92.531,92.539,92.518,92.535,141424706.0
2005-08-01 20:10:00,92.533,92.55,92.533,92.55,122406638.0
2005-08-01 20:11:00,92.558,92.576,92.557,92.561,101818582.0
2005-08-01 20:12:00,92.551,92.556,92.504,92.504,74484987.0
2005-08-01 20:13:00,92.54,92.568,92.54,92.568,55949652.0
2005-08-01 20:14:00,92.567,92.57,92.553,92.562,72850369.0
2005-08-01 20:15:00,92.564,92.564,92.552,92.562,39744680.0
2005-08-01 20:16:00,92.569,92.572,92.562,92.572,100087735.0
2005-08-01 20:17:00,92.565,92.567,92.557,92.565,72642213.0
2005-08-01 20:18:00,92.573,92.594,92.572,92.572,75725779.0
2005-08-01 20:19:00,92.575,92.59,92.575,92.575,82657080.0
2005-08-01 20:20:00,92.577,92.58,92.557,92.58,253389606.0
2005-08-01 20:21:00,92.575,92.585,92.575,92.585,122231952.0
2005-08-01 20:22:00,92.58,92.589,92.575,92.577,66153553.0
2005-08-01 20:23:00,92.562,92.562,92.546,92.546,47249347.0
2005-08-01 20:24:00,92.546,92.555,92.546,92.555,153882064.0
2005-08-01 20:25:00,92.545,92.574,92.545,92.574,109650188.0
2005-08-01 20:26:00,92.577,92.587,92.575,92.582,84271234.0
2005-08-01 20:27:00,92.58,92.588,92.573,92.588,53435752.0
2005-08-01 20:28:00,92.587,92.587,92.57,92.582,213544397.0
2005-08-01 20:29:00,92.583,92.615,92.583,92.615,102999258.0
2005-08-01 20:30:00,92.616,92.616,92.604,92.614,50224685.0
2005-08-01 20:31:00,92.591,92.629,92.591,92.601,66930171.0
2005-08-01 20:32:00,92.619,92.62,92.595,92.595,69163381.0
2005-08-01 20:33:00,92.595,92.611,92.593,92.605,114215436.0
2005-08-01 20:34:00,92.602,92.602,92.571,92.58,38420186.0
2005-08-01 20:35:00,92.598,92.613,92.598,92.599,19165939.0
2005-08-01 20:36:00,92.597,92.603,92.589,92.603,12865076.0
2005-08-01 20:37:00,92.604,92.612,92.602,92.607,166572393.0
2005-08-01 20:38:00,92.614,92.62,92.593,92.593,73140486.0
2005-08-01 20:39:00,92.595,92.61,92.592,92.61,108270569.0
2005-08-01 20:40:00,92.613,92.629,92.61,92.61,96469182.0
2005-08-01 20:41:00,92.613,92.628,92.604,92.605,113956935.0
2005-08-01 20:42:00,92.612,92.63,92.612,92.63,24918456.0
2005-08-01 20:43:00,92.625,92.636,92.623,92.625,100753637.0
2005-08-01 20:44:00,92.619,92.637,92.615,92.63,110652754.0
2005-08-01 20:45:00,92.644,92.644,92.626,92.626,179914383.0
2005-08-01 20:46:00,92.625,92.645,92.625,92.638,111598504.0
2005-08-01 20:47:00,92.655,92.655,92.65,92.65,85302775.0
2005-08-01 20:48:00,92.663,92.67,92.626,92.666,100070043.0
2005-08-01 20:49:00,92.677,92.679,92.654,92.654,89970693.0
2005-08-01 20:50:00,92.669,92.675,92.66,92.66,61213871.0
2005-08-01 20:51:00,92.652,92.655,92.648,92.655,76163152.0
2005-08-01 20:52:00,92.661,92.668,92.651,92.651,111741938.0
2005-08-01 20:53:00,92.658,92.666,92.649,92.66,139971605.0
2005-08-01 20:54:00,92.654,92.656,92.639,92.64,81136378.0
2005-08-01 20:55:00,92.651,92.651,92.64,92.641,108844216.0
2005-08-01 20:56:00,92.638,92.64,92.62,92.62,258811895.0
2005-08-01 20:57:00,92.622,92.634,92.616,92.624,101461784.0
2005-08-01 20:58:00,92.623,92.625,92.612,92.617,94373178.0
2005-08-01 20:59:00,92.621,92.621,92.575,92.591,98826241.0
2005-08-01 21:00:00,92.583,92.583,92.536,92.545,94897267.0
2005-08-01 21:01:00,92.551,92.556,92.542,92.551,72538780.0
2005-08-01 21:02:00,92.557,92.564,92.548,92.548,200767375.0
2005-08-01 21:03:00,92.533,92.57,92.533,92.557,79500555.0
2005-08-01 21:04:00,92.56,92.57,92.559,92.567,102249124.0
2005-08-01 21:05:00,92.578,92.59,92.571,92.581,60605588.0
2005-08-01 21:06:00,92.585,92.585,92.579,92.584,51020772.0
2005-08-01 21:07:00,92.591,92.601,92.59,92.59,58991859.0
2005-08-01 21:08:00,92.59,92.6,92.588,92.59,131717618.0
2005-08-01 21:09:00,92.593,92.609,92.591,92.591,133477827.0
2005-08-01 21:10:00,92.595,92.607,92.561,92.601,155995677.0
2005-08-01 21:11:00,92.597,92.609,92.597,92.608,72663930.0
2005-08-01 21:12:00,92.61,92.625,92.587,92.61,112498102.0
2005-08-01 21:13:00,92.609,92.612,92.595,92.595,267743342.0
2005-08-01 21:14:00,92.605,92.61,92.603,92.61,42286297.0
2005-08-01 21:15:00,92.608,92.611,92.607,92.61,58566439.0
2005-08-01 21:16:00,92.615,92.615,92.58,92.61,52439508.0
2005-08-01 21:17:00,92.616,92.616,92.585,92.585,126813683.0
2005-08-01 21:18:00,92.6,92.61,92.592,92.605,132548776.0
2005-08-01 21:19:00,92.602,92.61,92.595,92.61,95692138.0
2005-08-01 21:20:00,92.606,92.606,92.59,92.596,100186745.0
2005-08-01 21:21:00,92.593,92.611,92.593,92.611,53236132.0
2005-08-01 21:22:00,92.613,92.616,92.605,92.607,83106814.0
2005-08-01 21:23:00,92.6,92.609,92.596,92.603,121138763.0
2005-08-01 21:24:00,92.596,92.607,92.594,92.603,60682549.0
2005-08-01 21:25:00,92.605,92.605,92.595,92.605,106962016.0
2005-08-01 21:26:00,92.605,92.605,92.595,92.605,86551478.0
2005-08-01 21:27:00,92.602,92.602,92.585,92.596,113766195.0
2005-08-01 21:28:00,92.603,92.603,92.586,92.587,89697673.0
2005-08-01 21:29:00,92.597,92.6,92.593,92.593,77519845.0
2005-08-01 21:30:00,92.592,92.592,92.584,92.592,42685420.0
2005-08-01 21:31:00,92.595,92.595,92.585,92.59,86094420.0
2005-08-01 21:32:00,92.584,92.591,92.568,92.568,68884784.0
2005-08-01 21:33:00,92.591,92.591,92.572,92.577,52558881.0
2005-08-01 21:34:00,92.588,92.596,92.579,92.587,136672262.0
2005-08-01 21:35:00,92.584,92.593,92.572,92.576,105077927.0
2005-08-01 21:36:00,92.585,92.585,92.575,92.58,77648649.0
2005-08-01 21:37:00,92.579,92.584,92.562,92.584,133867454.0
2005-08-01 21:38:00,92.581,92.592,92.575,92.575,126081369.0
2005-08-01 21:39:00,92.571,92.573,92.568,92.569,81679057.0
2005-08-01 21:40:00,92.567,92.58,92.567,92.57,35108812.0
2005-08-01 21:41:00,92.576,92.587,92.572,92.577,83877272.0
2005-08-01 21:42:00,92.57,92.58,92.57,92.58,124657874.0
2005-08-01 21:43:00,92.575,92.585,92.57,92.57,90695430.0
2005-08-01 21:44:00,92.576,92.596,92.574,92.596,38976492.0
2005-08-01 21:45:00,92.585,92.594,92.585,92.585,146874644.0
2005-08-01 21:46:00,92.583,92.597,92.571,92.58,185552080.0
2005-08-01 21:47:00,92.567,92.575,92.567,92.575,75196680.0
2005-08-01 21:48:00,92.575,92.58,92.567,92.578,180242806.0
2005-08-01 21:49:00,92.579,92.579,92.552,92.569,61721939.0
2005-08-01 21:50:00,92.577,92.583,92.566,92.577,199482513.0
2005-08-01 21:51:00,92.574,92.574,92.546,92.564,67605527.0
2005-08-01 21:52:00,92.546,92.561,92.54,92.555,86979154.0
2005-08-01 21:53:00,92.552,92.555,92.55,92.55,107050042.0
2005-08-01 21:54:00,92.545,92.56,92.543,92.56,95074987.0
2005-08-01 21:55:00,92.562,92.565,92.555,92.562,210060106.0
2005-08-01 21:56:00,92.56,92.57,92.555,92.567,238466411.0
2005-08-01 21:57:00,92.575,92.583,92.568,92.579,259524355.0
2005-08-01 21:58:00,92.577,92.585,92.571,92.571,382059036.0
2005-08-01 21:59:00,92.568,92.587,92.567,92.587,138109299.0
2005-08-01 22:00:00,92.585,92.595,92.578,92.59,87529816.0
2005-08-01 22:01:00,92.593,92.593,92.582,92.582,41814989.0
2005-08-01 22:02:00,92.587,92.587,92.574,92.577,43128587.0
2005-08-01 22:03:00,92.582,92.589,92.577,92.577,60843369.0
2005-08-01 22:04:00,92.574,92.574,92.552,92.571,149733835.0
2005-08-01 22:05:00,92.577,92.588,92.577,92.58,54299139.0
2005-08-01 22:06:00,92.585,92.59,92.575,92.59,188106102.0
2005-08-01 22:07:00,92.585,92.595,92.585,92.585,64513412.0
2005-08-01 22:08:00,92.582,92.589,92.574,92.589,44825031.0
2005-08-01 22:09:00,92.567,92.59,92.567,92.582,38034946.0
2005-08-01 22:10:00,92.577,92.582,92.567,92.567,106041795.0
2005-08-01 22:12:00,92.57,92.57,92.565,92.565,48453453.0
2005-08-01 22:13:00,92.57,92.58,92.57,92.575,53048371.0
2005-08-01 22:14:00,92.58,92.585,92.57,92.585,82580747.0
2005-08-01 22:15:00,92.568,92.575,92.559,92.572,126200703.0
2005-08-01 22:16:00,92.57,92.573,92.568,92.573,109622905.0
2005-08-01 22:17:00,92.568,92.592,92.565,92.592,157625205.0
2005-08-01 22:18:00,92.597,92.597,92.579,92.585,66936137.0
2005-08-01 22:19:00,92.599,92.608,92.588,92.588,73452597.0
2005-08-01 22:20:00,92.595,92.595,92.579,92.585,140426009.0
2005-08-01 22:21:00,92.588,92.594,92.586,92.591,121885310.0
2005-08-01 22:22:00,92.59,92.595,92.59,92.593,72782331.0
2005-08-01 22:23:00,92.6,92.6,92.59,92.593,53433128.0
2005-08-01 22:25:00,92.6,92.6,92.593,92.593,33125278.0
2005-08-01 22:26:00,92.584,92.594,92.577,92.594,149931358.0
2005-08-01 22:27:00,92.575,92.603,92.575,92.596,36288125.0
2005-08-01 22:28:00,92.583,92.6,92.58,92.595,183165977.0
2005-08-01 22:29:00,92.585,92.587,92.538,92.58,132788550.0
2005-08-01 22:30:00,92.582,92.588,92.561,92.588,120432793.0
2005-08-01 22:31:00,92.559,92.584,92.559,92.577,114480302.0
2005-08-01 22:33:00,92.572,92.583,92.571,92.583,190360037.0
2005-08-01 22:34:00,92.582,92.582,92.56,92.58,312078593.0
2005-08-01 22:35:00,92.585,92.587,92.58,92.585,312801506.0
2005-08-01 22:36:00,92.585,92.59,92.58,92.588,364896378.0
2005-08-01 22:37:00,92.573,92.585,92.568,92.58,119654833.0
2005-08-01 22:38:00,92.58,92.58,92.558,92.56,115728206.0
2005-08-01 22:39:00,92.577,92.577,92.55,92.56,78013861.0
2005-08-01 22:40:00,92.568,92.573,92.568,92.573,16256398.0
2005-08-01 22:41:00,92.584,92.596,92.579,92.579,151601344.0
2005-08-01 22:42:00,92.574,92.576,92.563,92.566,310733361.0
2005-08-01 22:43:00,92.568,92.586,92.568,92.586,152177513.0
2005-08-01 22:44:00,92.585,92.593,92.563,92.593,173552673.0
2005-08-01 22:45:00,92.593,92.593,92.58,92.587,90442726.0
2005-08-01 22:46:00,92.586,92.594,92.581,92.581,63284669.0
2005-08-01 22:47:00,92.585,92.587,92.565,92.57,65814463.0
2005-08-01 22:48:00,92.582,92.584,92.562,92.565,90246323.0
2005-08-01 22:49:00,92.572,92.588,92.57,92.57,151615168.0
2005-08-01 22:50:00,92.57,92.579,92.56,92.56,110839841.0
2005-08-01 22:51:00,92.557,92.559,92.526,92.534,278137352.0
2005-08-01 22:52:00,92.543,92.543,92.52,92.528,128693192.0
2005-08-01 22:53:00,92.523,92.54,92.523,92.53,163326337.0
2005-08-01 22:54:00,92.527,92.542,92.523,92.523,67496481.0
2005-08-01 22:55:00,92.542,92.577,92.539,92.554,267847726.0
2005-08-01 22:56:00,92.567,92.567,92.55,92.55,103836317.0
2005-08-01 22:57:00,92.553,92.589,92.552,92.589,94581631.0
2005-08-01 22:58:00,92.587,92.591,92.576,92.579,71906931.0
2005-08-01 22:59:00,92.577,92.588,92.553,92.565,73001150.0
2005-08-01 23:23:00,92.56,92.572,92.556,92.568,148363837.0
2005-08-01 23:24:00,92.569,92.593,92.569,92.581,123527866.0
2005-08-02 02:59:00,92.475,92.491,92.457,92.457,193976971.0
2005-08-02 03:00:00,92.458,92.476,92.458,92.458,67562922.0
2005-08-02 03:01:00,92.461,92.482,92.434,92.471,80827785.0
2005-08-02 03:02:00,92.459,92.478,92.454,92.454,101034906.0
2005-08-02 03:03:00,92.466,92.479,92.461,92.47,69922957.0
2005-08-02 03:04:00,92.472,92.472,92.458,92.461,134170738.0
2005-08-02 03:05:00,92.466,92.466,92.439,92.445,82497897.0
2005-08-02 03:06:00,92.426,92.426,92.401,92.403,80541363.0
2005-08-02 03:07:00,92.396,92.396,92.375,92.375,63836968.0
2005-08-02 03:08:00,92.372,92.392,92.372,92.383,64089539.0
2005-08-02 03:09:00,92.391,92.399,92.381,92.398,126286648.0
2005-08-02 03:10:00,92.403,92.412,92.398,92.412,118867847.0
2005-08-02 03:11:00,92.416,92.427,92.41,92.413,98987934.0
2005-08-02 03:12:00,92.408,92.428,92.406,92.407,216714162.0
2005-08-02 03:13:00,92.413,92.425,92.41,92.411,138094648.0
2005-08-02 03:14:00,92.41,92.423,92.41,92.418,94549945.0
2005-08-02 03:15:00,92.407,92.419,92.391,92.412,261617539.0
2005-08-02 03:16:00,92.412,92.412,92.394,92.406,107885254.0
2005-08-02 03:17:00,92.39,92.4,92.373,92.389,178472309.0
2005-08-02 03:18:00,92.38,92.4,92.376,92.4,364655166.0
2005-08-02 03:19:00,92.413,92.417,92.378,92.378,111144585.0
2005-08-02 03:20:00,92.386,92.4,92.386,92.393,275526201.0
2005-08-02 03:21:00,92.384,92.4,92.369,92.372,95281009.0
2005-08-02 03:22:00,92.358,92.358,92.327,92.331,48843994.0
2005-08-02 03:23:00,92.329,92.342,92.322,92.342,93654311.0
2005-08-02 03:24:00,92.342,92.346,92.318,92.319,146324347.0
2005-08-02 03:25:00,92.32,92.33,92.32,92.325,52959232.0
2005-08-02 03:26:00,92.318,92.334,92.302,92.31,154247859.0
2005-08-02 03:27:00,92.291,92.291,92.255,92.257,72230679.0
2005-08-02 03:28:00,92.247,92.262,92.244,92.262,99403510.0
2005-08-02 03:29:00,92.247,92.263,92.236,92.242,147580034.0
2005-08-02 03:30:00,92.252,92.285,92.244,92.285,126348787.0
2005-08-02 03:31:00,92.281,92.281,92.254,92.26,213835698.0
2005-08-02 03:32:00,92.248,92.255,92.239,92.241,159239093.0
2005-08-02 03:33:00,92.247,92.264,92.246,92.255,145427455.0
2005-08-02 03:34:00,92.246,92.263,92.242,92.255,228095935.0
2005-08-02 03:35:00,92.255,92.259,92.238,92.253,145963081.0
2005-08-02 03:36:00,92.237,92.237,92.224,92.229,109110824.0
2005-08-02 03:37:00,92.205,92.22,92.201,92.202,295142885.0
2005-08-02 03:38:00,92.206,92.232,92.206,92.218,214603390.0
2005-08-02 03:39:00,92.214,92.222,92.207,92.22,349181855.0
2005-08-02 03:40:00,92.216,92.217,92.203,92.206,245986767.0
2005-08-02 03:41:00,92.208,92.21,92.202,92.21,148676624.0
2005-08-02 03:42:00,92.198,92.215,92.187,92.215,299813479.0
2005-08-02 03:43:00,92.212,92.225,92.212,92.222,106937557.0
2005-08-02 03:44:00,92.226,92.231,92.22,92.222,176285615.0
2005-08-02 03:45:00,92.219,92.227,92.215,92.219,330396974.0
2005-08-02 03:46:00,92.21,92.224,92.21,92.219,211462519.0
2005-08-02 03:47:00,92.218,92.219,92.211,92.211,117862527.0
2005-08-02 03:48:00,92.217,92.223,92.213,92.218,152472119.0
2005-08-02 03:49:00,92.203,92.204,92.188,92.203,275398015.0
2005-08-02 03:51:00,92.196,92.203,92.19,92.19,87777015.0
2005-08-02 03:52:00,92.187,92.187,92.158,92.16,469697392.0
2005-08-02 03:53:00,92.176,92.177,92.147,92.148,109758202.0
2005-08-02 03:54:00,92.147,92.164,92.142,92.152,509164397.0
2005-08-02 03:55:00,92.149,92.156,92.138,92.147,401571122.0
2005-08-02 03:56:00,92.139,92.157,92.125,92.125,274833141.0
2005-08-02 03:57:00,92.107,92.118,92.096,92.108,160660004.0
2005-08-02 03:58:00,92.109,92.122,92.099,92.103,462217945.0
2005-08-02 04:01:00,92.098,92.1,92.083,92.099,492333721.0
2005-08-02 04:02:00,92.094,92.103,92.084,92.103,499411953.0
2005-08-02 04:03:00,92.102,92.109,92.092,92.092,44855434.0
2005-08-02 04:04:00,92.089,92.104,92.082,92.099,424932992.0
2005-08-02 04:05:00,92.096,92.112,92.096,92.1,253416948.0
2005-08-02 04:06:00,92.102,92.122,92.099,92.113,270655082.0
2005-08-02 04:07:00,92.11,92.121,92.105,92.121,117153133.0
2005-08-02 04:08:00,92.11,92.124,92.11,92.123,68520900.0
2005-08-02 04:09:00,92.126,92.134,92.115,92.125,346410150.0
2005-08-02 04:10:00,92.127,92.131,92.108,92.124,272055606.0
2005-08-02 04:11:00,92.114,92.122,92.104,92.115,224942955.0
2005-08-02 04:12:00,92.112,92.115,92.093,92.104,362901173.0
2005-08-02 04:13:00,92.102,92.113,92.098,92.113,211021549.0
2005-08-02 04:14:00,92.116,92.125,92.107,92.123,194674367.0
2005-08-02 04:15:00,92.122,92.123,92.11,92.11,200816134.0
2005-08-02 04:16:00,92.122,92.139,92.122,92.137,294169751.0
2005-08-02 04:17:00,92.139,92.144,92.133,92.137,399341560.0
2005-08-02 04:18:00,92.136,92.136,92.109,92.113,322314693.0
2005-08-02 04:19:00,92.115,92.129,92.102,92.102,538173147.0
2005-08-02 04:20:00,92.104,92.119,92.098,92.104,281775280.0
2005-08-02 04:21:00,92.11,92.117,92.102,92.102,211151041.0
2005-08-02 04:22:00,92.097,92.121,92.097,92.121,77667198.0
2005-08-02 04:23:00,92.116,92.127,92.111,92.127,190721217.0
2005-08-02 04:24:00,92.131,92.149,92.131,92.149,212480502.0
2005-08-02 04:25:00,92.135,92.145,92.11,92.11,74328951.0
2005-08-02 04:26:00,92.095,92.104,92.088,92.088,118318068.0
2005-08-02 04:27:00,92.079,92.093,92.066,92.077,292614966.0
2005-08-02 04:28:00,92.067,92.067,92.043,92.045,558783106.0
2005-08-02 04:29:00,92.053,92.117,92.053,92.109,478098965.0
2005-08-02 04:30:00,92.118,92.141,92.118,92.125,627356266.0
2005-08-02 04:31:00,92.127,92.144,92.122,92.122,729246218.0
2005-08-02 04:32:00,92.129,92.134,92.123,92.126,240302572.0
2005-08-02 04:33:00,92.12,92.133,92.119,92.131,154780616.0
2005-08-02 04:34:00,92.137,92.152,92.134,92.15,261961832.0
2005-08-02 04:35:00,92.161,92.165,92.146,92.155,231554301.0
2005-08-02 04:36:00,92.155,92.159,92.142,92.152,209962868.0
2005-08-02 04:37:00,92.153,92.17,92.152,92.17,365051328.0
2005-08-02 04:38:00,92.172,92.175,92.158,92.168,321803676.0
2005-08-02 04:39:00,92.165,92.176,92.155,92.158,326950582.0
2005-08-02 04:40:00,92.16,92.169,92.151,92.155,79715231.0
2005-08-02 04:41:00,92.156,92.163,92.156,92.162,99708451.0
2005-08-02 04:42:00,92.16,92.173,92.16,92.173,330927377.0
2005-08-02 04:43:00,92.176,92.176,92.155,92.156,266265686.0
2005-08-02 04:44:00,92.152,92.154,92.134,92.145,350360295.0
2005-08-02 04:45:00,92.147,92.147,92.133,92.143,250553845.0
2005-08-02 04:46:00,92.136,92.139,92.124,92.127,99320192.0
2005-08-02 04:47:00,92.128,92.143,92.127,92.135,548215594.0
2005-08-02 04:48:00,92.128,92.14,92.119,92.123,325932681.0
2005-08-02 04:49:00,92.12,92.128,92.12,92.122,232769883.0
2005-08-02 04:50:00,92.121,92.121,92.104,92.113,276330651.0
2005-08-02 04:51:00,92.129,92.14,92.129,92.137,82957032.0
2005-08-02 04:52:00,92.14,92.151,92.132,92.133,107055926.0
2005-08-02 04:53:00,92.137,92.154,92.123,92.154,306243468.0
2005-08-02 04:54:00,92.157,92.171,92.157,92.171,26475375.0
2005-08-02 04:55:00,92.175,92.194,92.175,92.184,108971025.0
2005-08-02 04:56:00,92.185,92.187,92.179,92.18,49911376.0
2005-08-02 04:57:00,92.187,92.187,92.17,92.173,100380810.0
2005-08-02 04:58:00,92.177,92.183,92.175,92.183,215586342.0
2005-08-02 04:59:00,92.178,92.178,92.17,92.17,40218753.0
2005-08-02 05:00:00,92.175,92.185,92.17,92.175,263972863.0
2005-08-02 05:01:00,92.17,92.18,92.168,92.175,266931956.0
2005-08-02 05:02:00,92.17,92.18,92.162,92.175,178219884.0
2005-08-02 05:03:00,92.172,92.18,92.167,92.167,186237163.0
2005-08-02 05:04:00,92.175,92.18,92.167,92.175,122541051.0
2005-08-02 05:05:00,92.175,92.18,92.172,92.175,246494943.0
2005-08-02 05:06:00,92.175,92.18,92.15,92.175,234977430.0
2005-08-02 05:07:00,92.177,92.182,92.174,92.177,84850397.0
2005-08-02 05:08:00,92.175,92.18,92.17,92.18,42144704.0
2005-08-02 05:09:00,92.175,92.18,92.168,92.172,132220929.0
2005-08-02 05:10:00,92.175,92.183,92.171,92.183,162880548.0
2005-08-02 05:11:00,92.18,92.191,92.18,92.188,96659711.0
2005-08-02 05:12:00,92.192,92.192,92.172,92.172,62864904.0
2005-08-02 05:13:00,92.185,92.19,92.177,92.185,77072237.0
2005-08-02 05:14:00,92.187,92.187,92.169,92.169,113026282.0
2005-08-02 05:15:00,92.18,92.204,92.18,92.202,118133239.0
2005-08-02 05:16:00,92.202,92.203,92.194,92.198,63051255.0
2005-08-02 05:17:00,92.213,92.216,92.206,92.206,269569628.0
2005-08-02 05:18:00,92.2,92.2,92.161,92.196,375916300.0
2005-08-02 05:19:00,92.201,92.208,92.195,92.208,127582073.0
2005-08-02 05:20:00,92.202,92.209,92.188,92.204,239895764.0
2005-08-02 05:21:00,92.215,92.22,92.192,92.215,258542780.0
2005-08-02 05:22:00,92.218,92.22,92.195,92.21,95575336.0
2005-08-02 05:23:00,92.215,92.218,92.215,92.218,109871251.0
2005-08-02 05:24:00,92.21,92.22,92.207,92.215,173894139.0
2005-08-02 05:25:00,92.212,92.223,92.212,92.223,203897184.0
2005-08-02 05:26:00,92.219,92.226,92.202,92.21,257584908.0
2005-08-02 05:27:00,92.206,92.216,92.203,92.214,173783502.0
2005-08-02 05:28:00,92.208,92.214,92.207,92.213,186455439.0
2005-08-02 05:29:00,92.217,92.233,92.215,92.217,294776615.0
2005-08-02 05:30:00,92.231,92.231,92.218,92.218,18900336.0
2005-08-02 05:31:00,92.209,92.211,92.2,92.202,234534829.0
2005-08-02 05:32:00,92.203,92.216,92.201,92.205,312479301.0
2005-08-02 05:34:00,92.203,92.203,92.19,92.19,209132719.0
2005-08-02 05:35:00,92.195,92.2,92.185,92.195,210516992.0
2005-08-02 05:36:00,92.196,92.207,92.182,92.207,384203803.0
2005-08-02 05:37:00,92.207,92.214,92.206,92.214,190408807.0
2005-08-02 05:38:00,92.218,92.218,92.207,92.211,148598519.0
2005-08-02 05:39:00,92.21,92.21,92.198,92.205,62730027.0
2005-08-02 05:40:00,92.207,92.207,92.172,92.176,192784258.0
2005-08-02 05:41:00,92.167,92.189,92.144,92.162,333885640.0
2005-08-02 05:42:00,92.163,92.163,92.147,92.16,212708605.0
2005-08-02 05:43:00,92.165,92.166,92.152,92.152,76765117.0
2005-08-02 05:44:00,92.15,92.15,92.138,92.14,360684473.0
2005-08-02 05:45:00,92.147,92.163,92.145,92.163,159598616.0
2005-08-02 05:46:00,92.162,92.162,92.144,92.148,136076148.0
2005-08-02 05:47:00,92.143,92.145,92.135,92.137,150401597.0
2005-08-02 05:48:00,92.124,92.131,92.119,92.126,91659524.0
2005-08-02 05:49:00,92.117,92.13,92.117,92.125,86566020.0
2005-08-02 05:50:00,92.123,92.13,92.12,92.13,235788218.0
2005-08-02 05:51:00,92.126,92.147,92.126,92.147,391732888.0
2005-08-02 05:52:00,92.14,92.141,92.121,92.121,485833006.0
2005-08-02 05:53:00,92.124,92.131,92.122,92.125,189808964.0
2005-08-02 05:54:00,92.117,92.119,92.083,92.119,160157031.0
2005-08-02 05:55:00,92.128,92.128,92.084,92.103,83409059.0
2005-08-02 05:56:00,92.105,92.117,92.102,92.117,252542517.0
2005-08-02 05:57:00,92.108,92.121,92.102,92.116,52885552.0
2005-08-02 05:58:00,92.116,92.116,92.098,92.098,51549377.0
2005-08-02 05:59:00,92.087,92.087,92.063,92.075,222758862.0
2005-08-02 06:00:00,92.063,92.074,92.043,92.058,318563237.0
2005-08-02 06:01:00,92.05,92.064,92.047,92.062,242914970.0
2005-08-02 06:02:00,92.065,92.073,92.061,92.066,207529959.0
2005-08-02 06:03:00,92.068,92.079,92.066,92.072,125632869.0
2005-08-02 06:04:00,92.072,92.072,92.046,92.064,267408877.0
2005-08-02 06:05:00,92.06,92.076,92.058,92.063,230572220.0
2005-08-02 06:06:00,92.058,92.074,92.057,92.057,182283382.0
2005-08-02 06:07:00,92.062,92.072,92.055,92.07,257511396.0
2005-08-02 06:08:00,92.068,92.085,92.066,92.085,125899454.0
2005-08-02 06:09:00,92.079,92.091,92.068,92.086,302532977.0
2005-08-02 06:10:00,92.084,92.095,92.071,92.09,159141944.0
2005-08-02 06:11:00,92.084,92.099,92.082,92.094,181733931.0
2005-08-02 06:12:00,92.097,92.097,92.067,92.092,114204160.0
2005-08-02 06:13:00,92.094,92.097,92.08,92.097,146420543.0
2005-08-02 06:14:00,92.086,92.09,92.066,92.075,336312080.0
2005-08-02 06:15:00,92.075,92.082,92.057,92.077,251399441.0
2005-08-02 06:16:00,92.08,92.119,92.08,92.098,444143516.0
2005-08-02 06:17:00,92.096,92.123,92.088,92.092,393053196.0
2005-08-02 06:18:00,92.089,92.102,92.079,92.079,212159432.0
2005-08-02 06:19:00,92.067,92.072,92.02,92.051,435720921.0
2005-08-02 06:20:00,92.041,92.041,91.983,92.006,192970283.0
2005-08-02 06:21:00,92.007,92.015,91.994,91.997,214768975.0
2005-08-02 06:22:00,91.994,92.01,91.993,92.01,124096876.0
2005-08-02 06:23:00,92.003,92.013,91.993,92.013,237499081.0
2005-08-02 06:24:00,92.047,92.047,91.99,92.034,490419309.0
2005-08-02 06:25:00,92.039,92.054,92.023,92.048,548774928.0
2005-08-02 06:26:00,92.054,92.065,92.042,92.063,546090552.0
2005-08-02 06:27:00,92.062,92.07,92.05,92.065,591444824.0
2005-08-02 06:28:00,92.064,92.086,92.059,92.059,439350572.0
2005-08-02 06:29:00,92.051,92.056,92.038,92.043,302496885.0
2005-08-02 06:30:00,92.04,92.068,92.04,92.055,503216233.0
2005-08-02 06:31:00,92.066,92.08,92.057,92.08,409648481.0
2005-08-02 06:32:00,92.084,92.089,92.075,92.082,272432490.0
2005-08-02 06:34:00,92.093,92.12,92.093,92.116,686041412.0
2005-08-02 06:35:00,92.115,92.122,92.1,92.115,681266995.0
2005-08-02 06:40:00,92.12,92.12,92.1,92.1,536797878.0
2005-08-02 06:41:00,92.113,92.136,92.105,92.127,482509933.0
2005-08-02 06:43:00,92.13,92.158,92.127,92.152,753179160.0
2005-08-02 06:44:00,92.151,92.165,92.142,92.148,830564125.0
2005-08-02 06:45:00,92.153,92.159,92.135,92.136,564701529.0
2005-08-02 06:46:00,92.124,92.142,92.115,92.134,361917814.0
2005-08-02 06:47:00,92.137,92.155,92.129,92.142,288183769.0
2005-08-02 06:48:00,92.137,92.146,92.127,92.131,301202319.0
2005-08-02 06:49:00,92.138,92.159,92.13,92.14,572313580.0
2005-08-02 06:50:00,92.139,92.161,92.129,92.161,629368423.0
2005-08-02 06:51:00,92.164,92.164,92.137,92.16,612632611.0
2005-08-02 06:52:00,92.158,92.167,92.146,92.165,795845697.0
2005-08-02 06:53:00,92.165,92.173,92.157,92.158,640823708.0
2005-08-02 06:54:00,92.162,92.164,92.141,92.148,706705533.0
2005-08-02 06:55:00,92.136,92.148,92.11,92.11,474738548.0
2005-08-02 06:59:00,92.109,92.15,92.109,92.147,288505947.0
2005-08-02 07:00:00,92.15,92.16,92.142,92.15,498486154.0
2005-08-02 07:01:00,92.155,92.16,92.14,92.155,651662800.0
2005-08-02 07:02:00,92.157,92.157,92.118,92.138,300233452.0
2005-08-02 07:03:00,92.13,92.132,92.116,92.117,539710884.0
2005-08-02 07:04:00,92.123,92.142,92.117,92.126,618827894.0
2005-08-02 07:05:00,92.139,92.155,92.139,92.149,437871114.0
2005-08-02 07:06:00,92.156,92.156,92.125,92.129,438905606.0
2005-08-02 07:07:00,92.133,92.14,92.118,92.133,311474901.0
2005-08-02 07:08:00,92.127,92.127,92.115,92.115,134241571.0
2005-08-02 07:09:00,92.115,92.125,92.1,92.116,220161642.0
2005-08-02 07:10:00,92.136,92.149,92.124,92.149,214186588.0
2005-08-02 07:11:00,92.154,92.17,92.142,92.146,82681715.0
2005-08-02 07:12:00,92.14,92.146,92.127,92.132,298910441.0
2005-08-02 07:13:00,92.12,92.137,92.12,92.137,85398004.0
2005-08-02 07:14:00,92.133,92.149,92.125,92.14,92098911.0
2005-08-02 07:15:00,92.137,92.142,92.134,92.137,80865900.0
2005-08-02 07:16:00,92.141,92.144,92.132,92.143,120767651.0
2005-08-02 07:17:00,92.139,92.153,92.139,92.151,111361022.0
2005-08-02 07:18:00,92.163,92.172,92.155,92.16,255719796.0
2005-08-02 07:19:00,92.157,92.17,92.148,92.148,467806929.0
2005-08-02 07:20:00,92.145,92.155,92.137,92.15,354682470.0
2005-08-02 07:21:00,92.15,92.155,92.13,92.15,98216441.0
2005-08-02 07:22:00,92.14,92.145,92.135,92.145,105782395.0
2005-08-02 07:23:00,92.145,92.145,92.126,92.128,166393516.0
2005-08-02 07:24:00,92.139,92.145,92.128,92.14,132077835.0
2005-08-02 07:25:00,92.155,92.155,92.14,92.145,109729916.0
2005-08-02 07:26:00,92.141,92.144,92.127,92.127,269545381.0
2005-08-02 07:27:00,92.137,92.139,92.121,92.135,352676150.0
2005-08-02 07:28:00,92.131,92.131,92.102,92.127,266232235.0
2005-08-02 07:29:00,92.128,92.148,92.128,92.148,90949690.0
2005-08-02 07:30:00,92.152,92.158,92.147,92.15,183291112.0
2005-08-02 07:31:00,92.155,92.157,92.133,92.152,318387535.0
2005-08-02 07:32:00,92.16,92.165,92.13,92.155,696197389.0
2005-08-02 07:33:00,92.154,92.162,92.131,92.147,568324578.0
2005-08-02 07:34:00,92.145,92.153,92.135,92.14,246005695.0
2005-08-02 07:35:00,92.142,92.159,92.135,92.151,330236505.0
2005-08-02 07:36:00,92.154,92.157,92.139,92.148,527945801.0
2005-08-02 07:37:00,92.158,92.171,92.147,92.169,181706464.0
2005-08-02 07:38:00,92.172,92.18,92.17,92.175,91432011.0
2005-08-02 07:39:00,92.175,92.175,92.148,92.166,363568691.0
2005-08-02 07:40:00,92.171,92.172,92.158,92.168,351233330.0
2005-08-02 07:41:00,92.167,92.174,92.153,92.153,530472195.0
2005-08-02 07:42:00,92.141,92.141,92.116,92.12,553388245.0
2005-08-02 07:43:00,92.125,92.165,92.121,92.152,261186025.0
2005-08-02 07:44:00,92.162,92.175,92.157,92.157,327809528.0
2005-08-02 07:45:00,92.16,92.16,92.152,92.16,184366813.0
2005-08-02 07:46:00,92.16,92.165,92.148,92.155,402375759.0
2005-08-02 07:47:00,92.158,92.188,92.158,92.188,91034108.0
2005-08-02 07:48:00,92.169,92.172,92.148,92.148,293602252.0
2005-08-02 07:49:00,92.161,92.169,92.15,92.15,216781990.0
2005-08-02 07:50:00,92.153,92.166,92.145,92.158,141895235.0
2005-08-02 07:51:00,92.173,92.181,92.163,92.163,394304134.0
2005-08-02 07:52:00,92.168,92.169,92.155,92.162,247825249.0
2005-08-02 07:53:00,92.152,92.16,92.142,92.155,226081522.0
2005-08-02 07:54:00,92.152,92.152,92.126,92.145,336895163.0
2005-08-02 07:55:00,92.14,92.147,92.131,92.14,447514731.0
2005-08-02 07:56:00,92.148,92.169,92.13,92.147,461714903.0
2005-08-02 07:57:00,92.155,92.157,92.147,92.156,126560350.0
2005-08-02 07:58:00,92.158,92.172,92.155,92.165,164756245.0
2005-08-02 07:59:00,92.172,92.185,92.154,92.185,262174896.0
2005-08-02 08:00:00,92.183,92.193,92.167,92.18,827049095.0
2005-08-02 08:01:00,92.176,92.2,92.176,92.182,528081326.0
2005-08-02 08:02:00,92.182,92.196,92.179,92.18,403697477.0
2005-08-02 08:03:00,92.183,92.193,92.173,92.186,128131192.0
2005-08-02 08:04:00,92.188,92.188,92.164,92.169,242168774.0
2005-08-02 08:05:00,92.159,92.17,92.154,92.165,245820286.0
2005-08-02 08:06:00,92.154,92.163,92.144,92.155,464975872.0
2005-08-02 08:07:00,92.159,92.191,92.159,92.181,330296863.0
2005-08-02 08:08:00,92.183,92.183,92.154,92.167,293888169.0
2005-08-02 08:09:00,92.166,92.173,92.164,92.167,84865075.0
2005-08-02 08:10:00,92.152,92.152,92.13,92.13,121863824.0
2005-08-02 08:11:00,92.115,92.118,92.095,92.098,151237190.0
2005-08-02 08:12:00,92.095,92.116,92.091,92.116,132337091.0
2005-08-02 08:13:00,92.12,92.141,92.12,92.141,364724913.0
2005-08-02 08:14:00,92.14,92.141,92.126,92.135,268084964.0
2005-08-02 08:15:00,92.135,92.135,92.101,92.103,539010356.0
2005-08-02 08:16:00,92.112,92.127,92.112,92.116,90069248.0
2005-08-02 08:17:00,92.132,92.142,92.125,92.137,161351136.0
2005-08-02 08:18:00,92.141,92.16,92.141,92.145,29198714.0
2005-08-02 08:19:00,92.15,92.151,92.134,92.147,169625444.0
2005-08-02 08:20:00,92.158,92.175,92.141,92.152,511046932.0
2005-08-02 08:21:00,92.166,92.171,92.155,92.169,70803846.0
2005-08-02 08:22:00,92.177,92.177,92.156,92.156,46977883.0
2005-08-02 08:23:00,92.161,92.161,92.109,92.109,152768566.0
2005-08-02 08:24:00,92.126,92.136,92.112,92.128,223741676.0
2005-08-02 08:25:00,92.134,92.141,92.124,92.141,196714428.0
2005-08-02 08:26:00,92.141,92.167,92.118,92.167,114519143.0
2005-08-02 08:27:00,92.166,92.197,92.166,92.185,548448412.0
2005-08-02 08:28:00,92.185,92.188,92.16,92.163,291178193.0
2005-08-02 08:29:00,92.172,92.175,92.148,92.167,710869454.0
2005-08-02 08:30:00,92.159,92.159,92.099,92.11,643931099.0
2005-08-02 08:31:00,92.094,92.126,92.094,92.11,177190886.0
2005-08-02 08:32:00,92.108,92.108,92.092,92.099,76928556.0
2005-08-02 08:33:00,92.113,92.127,92.101,92.127,190964456.0
2005-08-02 08:34:00,92.132,92.132,92.107,92.107,121799805.0
2005-08-02 08:35:00,92.087,92.092,92.076,92.087,142938844.0
2005-08-02 08:36:00,92.078,92.087,92.065,92.082,64352807.0
2005-08-02 08:37:00,92.086,92.121,92.086,92.119,60603368.0
2005-08-02 08:38:00,92.105,92.106,92.092,92.092,115332007.0
2005-08-02 08:39:00,92.08,92.1,92.077,92.082,367997535.0
2005-08-02 08:40:00,92.085,92.108,92.084,92.1,622827694.0
2005-08-02 08:41:00,92.082,92.082,92.05,92.06,240095315.0
2005-08-02 08:42:00,92.063,92.063,92.049,92.049,153978750.0
2005-08-02 08:43:00,92.051,92.051,92.037,92.045,202107923.0
2005-08-02 08:44:00,92.046,92.075,92.009,92.075,29359103.0
2005-08-02 08:45:00,92.085,92.089,92.077,92.077,48126014.0
2005-08-02 08:46:00,92.078,92.078,92.051,92.051,172942830.0
2005-08-02 08:47:00,92.045,92.064,92.042,92.042,247863572.0
2005-08-02 08:48:00,92.04,92.05,92.034,92.044,362223568.0
2005-08-02 08:49:00,92.045,92.05,92.03,92.03,580833016.0
2005-08-02 08:50:00,92.042,92.058,92.04,92.04,195644000.0
2005-08-02 08:51:00,92.045,92.05,92.045,92.045,139852599.0
2005-08-02 08:52:00,92.045,92.05,92.03,92.045,117102866.0
2005-08-02 08:53:00,92.052,92.066,92.046,92.066,503601814.0
2005-08-02 08:54:00,92.073,92.087,92.066,92.087,206615156.0
2005-08-02 08:55:00,92.074,92.074,92.023,92.023,221745071.0
2005-08-02 08:56:00,92.02,92.035,92.008,92.008,268386466.0
2005-08-02 08:57:00,92.014,92.02,91.984,92.02,133259098.0
2005-08-02 08:58:00,92.047,92.089,92.037,92.075,220191583.0
2005-08-02 08:59:00,92.071,92.09,92.06,92.06,507121100.0
2005-08-02 09:00:00,92.068,92.079,92.065,92.073,379332670.0
2005-08-02 09:01:00,92.075,92.102,92.063,92.102,272504629.0
2005-08-02 09:02:00,92.089,92.092,92.068,92.088,271516642.0
2005-08-02 09:03:00,92.086,92.09,92.05,92.05,268775548.0
2005-08-02 09:04:00,92.044,92.07,92.044,92.05,236947424.0
2005-08-02 09:05:00,92.032,92.091,92.032,92.051,478959640.0
2005-08-02 09:06:00,92.083,92.105,92.076,92.076,318370914.0
2005-08-02 09:07:00,92.072,92.09,92.065,92.086,228185194.0
2005-08-02 09:08:00,92.083,92.083,92.025,92.045,428023736.0
2005-08-02 09:09:00,92.064,92.073,92.037,92.049,552451549.0
2005-08-02 09:10:00,92.039,92.039,92.013,92.038,343690177.0
2005-08-02 09:11:00,92.037,92.04,92.008,92.008,295224816.0
2005-08-02 09:12:00,92.027,92.046,92.027,92.043,186791162.0
2005-08-02 09:13:00,92.042,92.044,92.026,92.029,371664953.0
2005-08-02 09:14:00,92.017,92.024,92.009,92.01,69632847.0
2005-08-02 09:15:00,92.015,92.037,92.012,92.037,224857407.0
2005-08-02 09:16:00,92.027,92.027,92.009,92.021,92391114.0
2005-08-02 09:17:00,92.016,92.016,91.996,91.999,43642184.0
2005-08-02 09:18:00,91.995,92.001,91.989,91.996,70548502.0
2005-08-02 09:19:00,91.992,91.998,91.949,91.983,222172605.0
2005-08-02 09:20:00,91.987,91.996,91.976,91.988,204614049.0
2005-08-02 09:21:00,92.0,92.007,91.975,92.007,57658300.0
2005-08-02 09:22:00,92.012,92.012,91.957,91.957,82786732.0
2005-08-02 09:23:00,91.951,91.952,91.928,91.946,319999456.0
2005-08-02 09:24:00,91.94,91.964,91.933,91.959,346063426.0
2005-08-02 09:25:00,91.943,91.954,91.926,91.954,287517164.0
2005-08-02 09:26:00,91.94,91.951,91.92,91.92,311067621.0
2005-08-02 09:27:00,91.917,91.919,91.902,91.913,252398637.0
2005-08-02 09:28:00,91.918,91.942,91.91,91.923,428962179.0
2005-08-02 09:29:00,91.92,91.92,91.91,91.92,207087681.0
2005-08-02 09:30:00,91.922,91.924,91.897,91.897,179156828.0
2005-08-02 09:31:00,91.891,91.91,91.891,91.909,191770852.0
2005-08-02 09:32:00,91.905,91.905,91.892,91.892,221571042.0
2005-08-02 09:33:00,91.894,91.911,91.879,91.9,251504703.0
2005-08-02 09:34:00,91.886,91.921,91.886,91.918,450001250.0
2005-08-02 09:35:00,91.913,91.913,91.882,91.892,413255895.0
2005-08-02 09:36:00,91.893,91.909,91.891,91.906,172239442.0
2005-08-02 09:37:00,91.895,91.917,91.893,91.893,127274831.0
2005-08-02 09:38:00,91.891,91.898,91.875,91.89,188384166.0
2005-08-02 09:39:00,91.9,91.908,91.888,91.904,302459765.0
2005-08-02 09:40:00,91.902,91.934,91.902,91.934,303963172.0
2005-08-02 09:41:00,91.919,91.95,91.919,91.95,167201993.0
2005-08-02 09:42:00,91.945,91.951,91.93,91.951,138569699.0
2005-08-02 09:43:00,91.95,91.956,91.944,91.949,112313389.0
2005-08-02 09:44:00,91.955,91.964,91.953,91.961,177795540.0
2005-08-02 09:45:00,91.96,91.97,91.96,91.97,236432551.0
2005-08-02 09:46:00,91.958,91.962,91.947,91.949,105263626.0
2005-08-02 09:47:00,91.947,91.947,91.935,91.935,64300351.0
2005-08-02 09:48:00,91.915,91.928,91.899,91.899,110541069.0
2005-08-02 09:49:00,91.888,91.89,91.873,91.878,51289427.0
2005-08-02 09:50:00,91.889,91.913,91.889,91.908,69627898.0
2005-08-02 09:51:00,91.916,91.935,91.906,91.935,85449535.0
2005-08-02 09:52:00,91.918,91.918,91.886,91.888,105795761.0
2005-08-02 09:53:00,91.902,91.906,91.89,91.89,76773614.0
2005-08-02 09:54:00,91.9,91.901,91.885,91.901,35905604.0
2005-08-02 09:55:00,91.918,91.918,91.903,91.905,358998086.0
2005-08-02 09:56:00,91.893,91.905,91.887,91.905,40429273.0
2005-08-02 09:57:00,91.904,91.905,91.9,91.904,32266002.0
2005-08-02 09:58:00,91.913,91.929,91.908,91.908,214603057.0
2005-08-02 09:59:00,91.904,91.909,91.888,91.894,551778059.0
2005-08-02 10:00:00,91.891,91.906,91.859,91.902,347400008.0
2005-08-02 10:01:00,91.905,91.906,91.844,91.882,225379783.0
2005-08-02 10:02:00,91.877,91.893,91.877,91.882,108055389.0
2005-08-02 10:03:00,91.87,91.87,91.832,91.85,199281246.0
2005-08-02 10:04:00,91.843,91.855,91.831,91.855,90589455.0
2005-08-02 10:05:00,91.844,91.861,91.844,91.861,81628726.0
2005-08-02 10:06:00,91.849,91.853,91.819,91.847,409930545.0
2005-08-02 10:07:00,91.847,91.863,91.843,91.845,153603509.0
2005-08-02 10:08:00,91.842,91.845,91.835,91.84,122815101.0
2005-08-02 10:09:00,91.842,91.842,91.828,91.83,238486781.0
2005-08-02 10:10:00,91.834,91.856,91.834,91.847,56571990.0
2005-08-02 10:11:00,91.84,91.853,91.84,91.853,90758320.0
2005-08-02 10:12:00,91.857,91.862,91.852,91.857,78368876.0
2005-08-02 10:13:00,91.857,91.875,91.849,91.858,77657962.0
2005-08-02 10:14:00,91.858,91.858,91.835,91.844,149505243.0
2005-08-02 10:15:00,91.846,91.855,91.799,91.85,161553147.0
2005-08-02 10:16:00,91.863,91.872,91.856,91.858,106557729.0
2005-08-02 10:17:00,91.869,91.87,91.82,91.865,368652142.0
2005-08-02 10:18:00,91.855,91.855,91.823,91.828,159544315.0
2005-08-02 10:19:00,91.826,91.826,91.768,91.807,368312170.0
2005-08-02 10:20:00,91.801,91.82,91.768,91.812,246091963.0
2005-08-02 10:21:00,91.812,91.812,91.787,91.79,106867887.0
2005-08-02 10:22:00,91.769,91.78,91.763,91.772,131270354.0
2005-08-02 10:23:00,91.774,91.783,91.768,91.775,401181449.0
2005-08-02 10:24:00,91.772,91.786,91.732,91.732,130075005.0
2005-08-02 10:25:00,91.76,91.778,91.726,91.773,122167481.0
2005-08-02 10:26:00,91.768,91.768,91.696,91.76,219902737.0
2005-08-02 10:27:00,91.772,91.795,91.771,91.795,146294875.0
2005-08-02 10:28:00,91.801,91.811,91.75,91.75,84782298.0
2005-08-02 10:29:00,91.799,91.851,91.799,91.851,280820749.0
2005-08-02 10:30:00,91.851,91.854,91.833,91.85,359689188.0
2005-08-02 10:31:00,91.863,91.885,91.857,91.86,136734311.0
2005-08-02 10:32:00,91.872,91.872,91.849,91.86,233211307.0
2005-08-02 10:33:00,91.848,91.863,91.844,91.854,162735805.0
2005-08-02 10:34:00,91.857,91.858,91.841,91.842,125017705.0
2005-08-02 10:35:00,91.848,91.866,91.842,91.866,73881742.0
2005-08-02 10:36:00,91.85,91.853,91.841,91.85,173496567.0
2005-08-02 10:37:00,91.848,91.848,91.835,91.839,75952375.0
2005-08-02 10:38:00,91.833,91.833,91.824,91.833,68542727.0
2005-08-02 10:39:00,91.833,91.842,91.78,91.829,512028136.0
2005-08-02 10:40:00,91.824,91.845,91.824,91.845,150753156.0
2005-08-02 10:41:00,91.835,91.835,91.781,91.785,230199633.0
2005-08-02 10:42:00,91.785,91.822,91.783,91.817,372364093.0
2005-08-02 10:43:00,91.826,91.826,91.764,91.803,339032601.0
2005-08-02 10:44:00,91.806,91.825,91.765,91.807,284191165.0
2005-08-02 10:45:00,91.815,91.815,91.785,91.81,254977951.0
2005-08-02 10:46:00,91.795,91.801,91.789,91.793,209869028.0
2005-08-02 10:47:00,91.792,91.792,91.751,91.776,354449225.0
2005-08-02 10:48:00,91.782,91.787,91.734,91.775,440936381.0
2005-08-02 10:49:00,91.779,91.796,91.74,91.787,512990683.0
2005-08-02 10:50:00,91.782,91.805,91.764,91.801,254566168.0
2005-08-02 10:51:00,91.799,91.799,91.746,91.753,173053592.0
2005-08-02 10:52:00,91.755,91.755,91.702,91.702,333283051.0
2005-08-02 10:53:00,91.708,91.708,91.686,91.7,250698978.0
2005-08-02 10:54:00,91.712,91.728,91.702,91.715,613943333.0
2005-08-02 10:55:00,91.714,91.75,91.714,91.733,168623426.0
2005-08-02 10:56:00,91.745,91.761,91.734,91.755,224508132.0
2005-08-02 10:57:00,91.763,91.765,91.746,91.759,85199046.0
2005-08-02 10:58:00,91.749,91.749,91.711,91.711,79886331.0
2005-08-02 10:59:00,91.711,91.756,91.678,91.737,212321590.0
2005-08-02 11:00:00,91.725,91.746,91.717,91.746,381671440.0
2005-08-02 11:01:00,91.746,91.746,91.703,91.703,436429834.0
2005-08-02 11:02:00,91.705,91.717,91.7,91.702,372075310.0
2005-08-02 11:03:00,91.699,91.732,91.697,91.732,147262345.0
2005-08-02 11:04:00,91.727,91.741,91.705,91.725,466033460.0
2005-08-02 11:05:00,91.732,91.742,91.716,91.735,590841276.0
2005-08-02 11:06:00,91.726,91.742,91.72,91.722,419299921.0
2005-08-02 11:07:00,91.717,91.725,91.707,91.72,230721275.0
2005-08-02 11:08:00,91.729,91.737,91.71,91.71,298692983.0
2005-08-02 11:09:00,91.712,91.719,91.702,91.717,385667371.0
2005-08-02 11:10:00,91.708,91.725,91.708,91.717,396132545.0
2005-08-02 11:11:00,91.724,91.74,91.723,91.725,389231437.0
2005-08-02 11:12:00,91.73,91.73,91.72,91.725,361134840.0
2005-08-02 11:13:00,91.72,91.736,91.712,91.723,433261029.0
2005-08-02 11:14:00,91.725,91.741,91.722,91.736,337649473.0
2005-08-02 11:15:00,91.74,91.74,91.709,91.719,425500960.0
2005-08-02 11:16:00,91.732,91.74,91.731,91.735,93468896.0
2005-08-02 11:17:00,91.736,91.736,91.712,91.712,120076600.0
2005-08-02 11:18:00,91.707,91.714,91.704,91.713,150231756.0
2005-08-02 11:19:00,91.714,91.721,91.699,91.708,384395822.0
2005-08-02 11:20:00,91.707,91.708,91.685,91.692,573589428.0
2005-08-02 11:21:00,91.702,91.71,91.679,91.704,274915440.0
2005-08-02 11:22:00,91.702,91.725,91.697,91.7,302048739.0
2005-08-02 11:23:00,91.707,91.712,91.693,91.711,142921524.0
2005-08-02 11:24:00,91.714,91.72,91.707,91.719,295220276.0
2005-08-02 11:25:00,91.713,91.713,91.673,91.71,386050679.0
2005-08-02 11:26:00,91.71,91.725,91.705,91.71,590928929.0
2005-08-02 11:27:00,91.715,91.743,91.715,91.728,461567920.0
2005-08-02 11:28:00,91.735,91.745,91.717,91.742,405249965.0
2005-08-02 11:29:00,91.737,91.746,91.72,91.744,477607128.0
2005-08-02 11:30:00,91.741,91.755,91.694,91.755,152040034.0
2005-08-02 11:31:00,91.767,91.774,91.757,91.763,333906003.0
2005-08-02 11:32:00,91.763,91.777,91.757,91.757,297055227.0
2005-08-02 11:33:00,91.76,91.765,91.744,91.751,334736782.0
2005-08-02 11:34:00,91.753,91.753,91.738,91.743,110523419.0
2005-08-02 11:35:00,91.738,91.746,91.729,91.738,312520303.0
2005-08-02 11:36:00,91.744,91.752,91.737,91.743,500326544.0
2005-08-02 11:37:00,91.747,91.767,91.732,91.754,628291011.0
2005-08-02 11:38:00,91.785,91.793,91.772,91.777,313300984.0
2005-08-02 11:39:00,91.781,91.793,91.768,91.793,245964730.0
2005-08-02 11:40:00,91.79,91.79,91.78,91.782,174758829.0
2005-08-02 11:41:00,91.792,91.797,91.783,91.797,99507657.0
2005-08-02 11:42:00,91.796,91.819,91.793,91.807,250505159.0
2005-08-02 11:43:00,91.817,91.817,91.789,91.805,614066703.0
2005-08-02 11:44:00,91.822,91.848,91.806,91.848,343554867.0
2005-08-02 11:45:00,91.854,91.867,91.837,91.86,146202796.0
2005-08-02 11:46:00,91.855,91.855,91.826,91.829,196930300.0
2005-08-02 11:47:00,91.829,91.849,91.827,91.842,312643496.0
2005-08-02 11:48:00,91.826,91.849,91.826,91.834,111077689.0
2005-08-02 11:49:00,91.834,91.86,91.834,91.859,288662202.0
2005-08-02 11:50:00,91.885,91.925,91.885,91.91,214822520.0
2005-08-02 11:51:00,91.916,91.916,91.884,91.887,510802759.0
2005-08-02 11:52:00,91.886,91.896,91.873,91.89,580017264.0
2005-08-02 11:53:00,91.9,91.91,91.889,91.908,489396741.0
2005-08-02 11:54:00,91.905,91.943,91.905,91.93,418301094.0
2005-08-02 11:55:00,91.94,91.957,91.924,91.949,261563707.0
2005-08-02 11:56:00,91.929,91.929,91.901,91.915,420092218.0
2005-08-02 11:57:00,91.915,91.926,91.911,91.916,335085392.0
2005-08-02 11:58:00,91.918,91.918,91.9,91.912,386116654.0
2005-08-02 11:59:00,91.904,91.921,91.903,91.91,221640456.0
2005-08-02 12:00:00,91.904,91.91,91.894,91.9,696256554.0
2005-08-02 12:01:00,91.883,91.911,91.883,91.907,461157186.0
2005-08-02 12:02:00,91.915,91.937,91.914,91.932,149676886.0
2005-08-02 12:03:00,91.933,91.949,91.921,91.949,392359054.0
2005-08-02 12:04:00,91.953,91.968,91.935,91.935,574943932.0
2005-08-02 12:05:00,91.943,91.958,91.94,91.948,442174884.0
2005-08-02 12:06:00,91.963,91.973,91.959,91.963,498187917.0
2005-08-02 12:07:00,91.957,91.977,91.924,91.966,474903003.0
2005-08-02 12:08:00,91.97,91.97,91.926,91.926,466429221.0
2005-08-02 12:09:00,91.936,91.968,91.933,91.936,134191742.0
2005-08-02 12:10:00,91.943,91.967,91.937,91.963,393094015.0
2005-08-02 12:11:00,91.965,91.973,91.958,91.97,93780817.0
2005-08-02 12:12:00,91.963,91.977,91.961,91.977,169386951.0
2005-08-02 12:13:00,91.973,91.973,91.941,91.95,185997814.0
2005-08-02 12:14:00,91.94,91.961,91.928,91.95,176950392.0
2005-08-02 12:15:00,91.968,91.968,91.958,91.962,46984157.0
2005-08-02 12:16:00,91.949,91.962,91.929,91.95,371845972.0
2005-08-02 12:17:00,91.952,91.967,91.951,91.955,84154857.0
2005-08-02 12:18:00,91.95,91.962,91.933,91.962,203219638.0
2005-08-02 12:19:00,91.945,91.974,91.945,91.962,174033746.0
2005-08-02 12:20:00,91.957,91.957,91.943,91.947,76213109.0
2005-08-02 12:21:00,91.94,91.961,91.94,91.944,112907656.0
2005-08-02 12:22:00,91.937,91.937,91.92,91.925,114067358.0
2005-08-02 12:23:00,91.923,91.93,91.917,91.928,415206376.0
2005-08-02 12:24:00,91.922,91.928,91.911,91.915,245425166.0
2005-08-02 12:25:00,91.926,91.943,91.919,91.919,231877598.0
2005-08-02 12:26:00,91.92,91.925,91.91,91.917,226673805.0
2005-08-02 12:27:00,91.935,91.974,91.935,91.965,115700304.0
2005-08-02 12:28:00,91.978,91.978,91.953,91.973,179215216.0
2005-08-02 12:29:00,91.972,91.986,91.958,91.978,137526129.0
2005-08-02 12:30:00,91.989,91.993,91.974,91.974,358235780.0
2005-08-02 12:31:00,91.962,91.964,91.948,91.958,131518307.0
2005-08-02 12:32:00,91.972,91.981,91.967,91.975,160783663.0
2005-08-02 12:33:00,91.978,91.981,91.965,91.973,312233240.0
2005-08-02 12:34:00,91.971,91.971,91.96,91.962,116642432.0
2005-08-02 12:35:00,91.981,91.988,91.971,91.972,170934552.0
2005-08-02 12:36:00,91.979,91.983,91.967,91.971,309735713.0
2005-08-02 12:37:00,91.977,91.988,91.968,91.969,138110358.0
2005-08-02 12:38:00,91.963,91.977,91.956,91.977,331092777.0
2005-08-02 12:39:00,91.978,91.992,91.976,91.988,124593929.0
2005-08-02 12:40:00,91.985,91.991,91.976,91.982,135171085.0
2005-08-02 12:41:00,91.981,91.988,91.951,91.958,339241628.0
2005-08-02 12:42:00,91.98,91.998,91.975,91.984,489949801.0
2005-08-02 12:43:00,91.974,91.985,91.964,91.972,500917190.0
2005-08-02 12:44:00,91.969,91.975,91.949,91.953,484029075.0
2005-08-02 12:45:00,91.977,92.001,91.973,91.991,456115451.0
2005-08-02 12:46:00,91.989,92.007,91.977,91.985,409498983.0
2005-08-02 12:47:00,91.99,92.014,91.99,92.012,244513689.0
2005-08-02 12:48:00,92.023,92.033,92.015,92.032,198189676.0
2005-08-02 12:49:00,92.023,92.027,92.008,92.015,350391951.0
2005-08-02 12:50:00,92.015,92.042,92.015,92.031,402167501.0
2005-08-02 12:51:00,92.032,92.035,92.024,92.032,336646799.0
2005-08-02 12:52:00,92.048,92.065,92.018,92.065,416707020.0
2005-08-02 12:53:00,92.071,92.071,92.024,92.034,612297965.0
2005-08-02 12:54:00,92.038,92.061,92.035,92.06,266639542.0
2005-08-02 12:55:00,92.066,92.08,92.059,92.073,244935821.0
2005-08-02 12:56:00,92.064,92.064,92.037,92.037,61765747.0
2005-08-02 12:57:00,92.057,92.057,92.022,92.031,479203200.0
2005-08-02 12:58:00,92.037,92.047,92.002,92.002,378081292.0
2005-08-02 12:59:00,92.0,92.034,91.947,91.954,313217688.0
2005-08-02 13:00:00,91.996,92.045,91.974,92.001,321687867.0
2005-08-02 13:01:00,91.972,92.02,91.96,92.01,414644269.0
2005-08-02 13:02:00,91.992,92.009,91.974,91.993,544308019.0
2005-08-02 13:03:00,91.997,92.015,91.986,91.996,276679379.0
2005-08-02 13:04:00,91.99,92.025,91.99,92.017,508667248.0
2005-08-02 13:05:00,92.03,92.03,92.005,92.012,447948224.0
2005-08-02 13:06:00,92.012,92.018,92.0,92.018,400852629.0
2005-08-02 13:07:00,92.013,92.03,91.965,92.028,359883066.0
2005-08-02 13:08:00,92.024,92.047,92.024,92.035,415476849.0
2005-08-02 13:09:00,92.042,92.074,92.011,92.074,577194361.0
2005-08-02 13:10:00,92.062,92.062,92.031,92.047,423042100.0
2005-08-02 13:11:00,92.033,92.038,91.978,92.025,557777482.0
2005-08-02 13:12:00,92.025,92.035,91.98,92.035,458438311.0
2005-08-02 13:13:00,92.027,92.027,92.01,92.023,331038418.0
2005-08-02 13:14:00,92.026,92.026,91.966,92.005,496019205.0
2005-08-02 13:15:00,92.005,92.015,91.96,92.011,436046733.0
2005-08-02 13:16:00,92.005,92.015,91.96,92.003,590564378.0
2005-08-02 13:17:00,92.009,92.014,91.994,92.008,330009470.0
2005-08-02 13:18:00,91.995,92.0,91.987,92.0,307338756.0
2005-08-02 13:19:00,91.989,92.01,91.983,91.992,627089663.0
2005-08-02 13:20:00,91.98,91.995,91.977,91.99,393675423.0
2005-08-02 13:21:00,91.992,92.002,91.984,91.998,279414898.0
2005-08-02 13:22:00,91.994,92.003,91.946,91.984,344382647.0
2005-08-02 13:23:00,91.977,91.987,91.963,91.976,265852447.0
2005-08-02 13:24:00,91.982,91.982,91.954,91.962,278372059.0
2005-08-02 13:25:00,91.941,91.967,91.937,91.957,649628685.0
2005-08-02 13:26:00,91.952,91.976,91.951,91.961,449550455.0
2005-08-02 13:27:00,91.96,91.96,91.88,91.894,498765484.0
2005-08-02 13:28:00,91.949,91.958,91.94,91.94,145076736.0
2005-08-02 13:29:00,91.931,91.934,91.922,91.926,79655840.0
2005-08-02 13:30:00,91.932,91.947,91.93,91.947,286496641.0
2005-08-02 13:31:00,91.947,91.947,91.927,91.94,211800588.0
2005-08-02 13:32:00,91.942,91.942,91.884,91.902,425529366.0
2005-08-02 13:33:00,91.841,91.904,91.841,91.876,460748403.0
2005-08-02 13:34:00,91.883,91.906,91.852,91.903,442182126.0
2005-08-02 13:35:00,91.905,91.905,91.834,91.878,461708530.0
2005-08-02 13:36:00,91.879,91.883,91.832,91.875,302670293.0
2005-08-02 13:37:00,91.875,91.887,91.87,91.882,87726577.0
2005-08-02 13:38:00,91.889,91.902,91.881,91.89,396416172.0
2005-08-02 13:39:00,91.892,91.892,91.841,91.881,337442492.0
2005-08-02 13:40:00,91.9,91.913,91.895,91.9,512275613.0
2005-08-02 13:41:00,91.903,91.925,91.903,91.925,135166218.0
2005-08-02 13:42:00,91.929,91.93,91.86,91.893,226331690.0
2005-08-02 13:43:00,91.891,91.895,91.866,91.866,379845325.0
2005-08-02 13:44:00,91.864,91.877,91.818,91.877,280818765.0
2005-08-02 13:45:00,91.885,91.904,91.851,91.902,411465418.0
2005-08-02 13:46:00,91.904,91.916,91.891,91.907,596622350.0
2005-08-02 13:47:00,91.867,91.95,91.867,91.906,686666147.0
2005-08-02 13:48:00,91.855,91.912,91.855,91.895,227618029.0
2005-08-02 13:49:00,91.914,91.942,91.88,91.922,342281894.0
2005-08-02 13:50:00,91.92,91.946,91.918,91.924,286004603.0
2005-08-02 13:51:00,91.933,91.978,91.933,91.94,247180221.0
2005-08-02 13:52:00,91.946,91.948,91.882,91.947,221273583.0
2005-08-02 13:53:00,91.931,91.931,91.848,91.916,496045678.0
2005-08-02 13:54:00,91.92,91.92,91.856,91.903,437059276.0
2005-08-02 13:55:00,91.905,91.907,91.855,91.896,473564501.0
2005-08-02 13:56:00,91.894,91.905,91.841,91.903,364731202.0
2005-08-02 13:57:00,91.919,91.929,91.857,91.865,477057593.0
2005-08-02 13:58:00,91.924,91.931,91.863,91.916,546746043.0
2005-08-02 13:59:00,91.916,91.932,91.875,91.914,594631300.0
2005-08-02 14:00:00,91.917,91.943,91.883,91.917,627322318.0
2005-08-02 14:01:00,91.92,91.953,91.92,91.951,289931648.0
2005-08-02 14:02:00,91.96,91.966,91.906,91.953,376458751.0
2005-08-02 14:03:00,91.953,91.977,91.949,91.97,512000236.0
2005-08-02 14:04:00,91.97,91.97,91.904,91.959,758110058.0
2005-08-02 14:05:00,91.958,91.97,91.909,91.946,423264746.0
2005-08-02 14:06:00,91.906,91.966,91.885,91.906,261566419.0
2005-08-02 14:07:00,91.919,91.954,91.919,91.928,358863729.0
2005-08-02 14:08:00,91.94,91.946,91.932,91.938,506116959.0
2005-08-02 14:09:00,91.931,91.933,91.908,91.908,51610349.0
2005-08-02 14:10:00,91.917,91.917,91.9,91.912,334519922.0
2005-08-02 14:11:00,91.913,91.928,91.863,91.928,205693353.0
2005-08-02 14:12:00,91.932,91.94,91.877,91.94,301782716.0
2005-08-02 14:13:00,91.947,91.947,91.925,91.93,142364765.0
2005-08-02 14:14:00,91.888,91.943,91.875,91.925,122757123.0
2005-08-02 14:15:00,91.91,91.91,91.836,91.877,159549909.0
2005-08-02 14:16:00,91.877,91.881,91.82,91.865,288166699.0
2005-08-02 14:17:00,91.861,91.919,91.861,91.891,375515067.0
2005-08-02 14:18:00,91.886,91.908,91.845,91.908,242682628.0
2005-08-02 14:19:00,91.915,91.962,91.906,91.96,107263176.0
2005-08-02 14:20:00,91.975,92.008,91.948,91.987,216956952.0
2005-08-02 14:21:00,91.992,91.992,91.95,91.985,66706255.0
2005-08-02 14:22:00,91.971,91.971,91.893,91.939,122021657.0
2005-08-02 14:23:00,91.945,91.983,91.945,91.982,144129834.0
2005-08-02 14:24:00,91.975,91.984,91.929,91.964,253461290.0
2005-08-02 14:25:00,91.959,91.984,91.959,91.983,119811050.0
2005-08-02 14:26:00,91.984,91.992,91.971,91.983,265535811.0
2005-08-02 14:27:00,91.997,92.019,91.991,91.995,137824237.0
2005-08-02 14:28:00,92.004,92.027,91.964,92.012,307187654.0
2005-08-02 14:29:00,91.95,92.01,91.95,91.995,328089778.0
2005-08-02 14:30:00,91.962,92.04,91.962,92.04,379074301.0
2005-08-02 14:31:00,91.987,92.035,91.987,92.035,318363611.0
2005-08-02 14:32:00,92.048,92.093,92.01,92.093,226322524.0
2005-08-02 14:33:00,92.094,92.164,92.047,92.164,289394679.0
2005-08-02 14:34:00,92.15,92.175,92.103,92.154,383922562.0
2005-08-02 14:35:00,92.147,92.157,92.09,92.154,292606329.0
2005-08-02 14:36:00,92.159,92.191,92.14,92.14,142937954.0
2005-08-02 14:37:00,92.146,92.188,92.146,92.187,136008937.0
2005-08-02 14:38:00,92.193,92.215,92.191,92.191,80539666.0
2005-08-02 14:39:00,92.186,92.186,92.17,92.183,139039632.0
2005-08-02 14:40:00,92.191,92.2,92.178,92.198,160381364.0
2005-08-02 14:41:00,92.195,92.21,92.177,92.21,175074573.0
2005-08-02 14:42:00,92.212,92.212,92.171,92.171,51953231.0
2005-08-02 14:43:00,92.174,92.189,92.146,92.178,164447853.0
2005-08-02 14:44:00,92.176,92.193,92.157,92.193,221037948.0
2005-08-02 14:45:00,92.185,92.189,92.172,92.178,308746751.0
2005-08-02 14:46:00,92.18,92.18,92.158,92.18,486384611.0
2005-08-02 14:47:00,92.167,92.185,92.164,92.168,95000627.0
2005-08-02 14:48:00,92.164,92.173,92.138,92.148,183833902.0
2005-08-02 14:49:00,92.157,92.184,92.157,92.177,206449326.0
2005-08-02 14:50:00,92.161,92.179,92.148,92.155,132117906.0
2005-08-02 14:51:00,92.148,92.148,92.066,92.077,439610261.0
2005-08-02 14:52:00,92.075,92.075,92.039,92.052,352402479.0
2005-08-02 14:53:00,92.053,92.063,92.029,92.04,126280711.0
2005-08-02 14:54:00,92.043,92.047,92.0,92.0,103052318.0
2005-08-02 14:55:00,91.994,92.034,91.944,92.028,193955389.0
2005-08-02 14:56:00,92.052,92.08,92.021,92.04,265540396.0
2005-08-02 14:57:00,92.05,92.07,92.002,92.027,295655446.0
2005-08-02 14:58:00,92.008,92.063,91.989,92.03,254093041.0
2005-08-02 14:59:00,92.013,92.042,91.962,92.002,907677148.0
2005-08-02 15:00:00,92.005,92.017,91.954,91.998,598027151.0
2005-08-02 15:01:00,91.997,92.044,91.997,92.035,75747190.0
2005-08-02 15:02:00,92.043,92.047,92.032,92.04,276206378.0
2005-08-02 15:03:00,92.04,92.049,92.04,92.042,102461301.0
2005-08-02 15:04:00,92.035,92.075,92.035,92.075,60007643.0
2005-08-02 15:05:00,92.086,92.109,92.062,92.062,174129916.0
2005-08-02 15:06:00,92.053,92.064,92.025,92.037,122602766.0
2005-08-02 15:07:00,92.029,92.074,92.029,92.061,228165264.0
2005-08-02 15:08:00,92.068,92.084,92.068,92.075,55098071.0
2005-08-02 15:09:00,92.064,92.072,92.017,92.036,277098978.0
2005-08-02 15:10:00,92.031,92.052,92.026,92.042,85396575.0
2005-08-02 15:11:00,92.045,92.045,91.973,92.033,264017293.0
2005-08-02 15:12:00,92.017,92.03,92.002,92.023,132389130.0
2005-08-02 15:13:00,92.007,92.019,91.992,92.018,250629524.0
2005-08-02 15:14:00,92.007,92.007,91.979,91.997,109103877.0
2005-08-02 15:15:00,92.004,92.008,91.958,91.958,390328714.0
2005-08-02 15:16:00,91.958,91.962,91.935,91.935,145080803.0
2005-08-02 15:17:00,91.932,91.957,91.919,91.919,134107485.0
2005-08-02 15:18:00,91.905,91.905,91.88,91.885,67451114.0
2005-08-02 15:19:00,91.878,91.93,91.878,91.925,80359378.0
2005-08-02 15:20:00,91.919,91.967,91.919,91.967,235670826.0
2005-08-02 15:21:00,91.973,92.025,91.973,92.025,233413650.0
2005-08-02 15:22:00,91.996,92.035,91.996,92.035,79288502.0
2005-08-02 15:23:00,92.039,92.059,92.025,92.044,277766050.0
2005-08-02 15:24:00,92.063,92.079,92.04,92.04,72370413.0
2005-08-02 15:25:00,92.035,92.04,92.034,92.034,111444540.0
2005-08-02 15:26:00,92.032,92.086,92.032,92.078,87577379.0
2005-08-02 15:27:00,92.092,92.105,92.088,92.102,58141254.0
2005-08-02 15:28:00,92.059,92.093,92.059,92.093,90755527.0
2005-08-02 15:29:00,92.094,92.127,92.048,92.127,84905977.0
2005-08-02 15:30:00,92.114,92.128,92.104,92.109,214723480.0
2005-08-02 15:31:00,92.115,92.127,92.108,92.118,76079834.0
2005-08-02 15:32:00,92.112,92.112,92.098,92.11,144475211.0
2005-08-02 15:33:00,92.112,92.119,92.101,92.112,235005090.0
2005-08-02 15:34:00,92.113,92.133,92.113,92.126,124596778.0
2005-08-02 15:35:00,92.124,92.141,92.124,92.134,38223048.0
2005-08-02 15:36:00,92.14,92.157,92.139,92.139,89825432.0
2005-08-02 15:37:00,92.148,92.15,92.132,92.136,114560017.0
2005-08-02 15:38:00,92.133,92.133,92.107,92.116,27572559.0
2005-08-02 15:39:00,92.139,92.151,92.125,92.147,80971024.0
2005-08-02 15:40:00,92.154,92.158,92.134,92.157,230211748.0
2005-08-02 15:41:00,92.15,92.17,92.149,92.155,87256574.0
2005-08-02 15:42:00,92.163,92.163,92.153,92.158,88175517.0
2005-08-02 15:43:00,92.146,92.146,92.126,92.14,152741140.0
2005-08-02 15:44:00,92.137,92.154,92.137,92.14,146879282.0
2005-08-02 15:45:00,92.157,92.157,92.125,92.133,227675654.0
2005-08-02 15:46:00,92.147,92.176,92.125,92.166,301463607.0
2005-08-02 15:47:00,92.173,92.192,92.154,92.167,214024525.0
2005-08-02 15:48:00,92.172,92.182,92.166,92.175,70179591.0
2005-08-02 15:49:00,92.179,92.207,92.179,92.195,126371572.0
2005-08-02 15:50:00,92.198,92.198,92.185,92.19,64783016.0
2005-08-02 15:51:00,92.198,92.198,92.139,92.139,327415420.0
2005-08-02 15:52:00,92.138,92.149,92.107,92.107,325591735.0
2005-08-02 15:53:00,92.074,92.087,92.026,92.071,117380734.0
2005-08-02 15:54:00,92.068,92.076,92.033,92.039,239741339.0
2005-08-02 15:55:00,92.041,92.059,92.033,92.058,296382861.0
2005-08-02 15:56:00,92.065,92.075,92.057,92.065,316993628.0
2005-08-02 15:57:00,92.06,92.071,92.043,92.07,347448561.0
2005-08-02 15:58:00,92.057,92.071,92.042,92.059,414521249.0
2005-08-02 15:59:00,92.061,92.078,92.049,92.064,266004377.0
2005-08-02 16:00:00,92.063,92.066,92.041,92.066,63826805.0
2005-08-02 16:01:00,92.061,92.062,92.041,92.044,107208462.0
2005-08-02 16:02:00,92.051,92.08,92.037,92.08,141881351.0
2005-08-02 16:03:00,92.078,92.094,92.042,92.086,238888222.0
2005-08-02 16:04:00,92.085,92.104,92.058,92.09,273762224.0
2005-08-02 16:05:00,92.103,92.104,92.064,92.067,52037670.0
2005-08-02 16:06:00,92.068,92.079,92.064,92.078,86823398.0
2005-08-02 16:07:00,92.073,92.095,92.073,92.09,147795389.0
2005-08-02 16:08:00,92.095,92.095,92.08,92.083,222612845.0
2005-08-02 16:09:00,92.08,92.09,92.067,92.081,129747749.0
2005-08-02 16:10:00,92.085,92.098,92.079,92.08,176842453.0
2005-08-02 16:11:00,92.077,92.077,92.053,92.068,208955612.0
2005-08-02 16:12:00,92.078,92.097,92.072,92.095,170659717.0
2005-08-02 16:13:00,92.12,92.131,92.107,92.112,74188310.0
2005-08-02 16:14:00,92.122,92.123,92.113,92.113,62762461.0
2005-08-02 16:15:00,92.112,92.122,92.11,92.12,119829130.0
2005-08-02 16:16:00,92.113,92.122,92.099,92.121,126516092.0
2005-08-02 16:17:00,92.1,92.113,92.092,92.103,101163648.0
2005-08-02 16:18:00,92.101,92.111,92.085,92.105,90109924.0
2005-08-02 16:19:00,92.109,92.117,92.08,92.117,103072786.0
2005-08-02 16:20:00,92.11,92.127,92.109,92.123,95723729.0
2005-08-02 16:21:00,92.125,92.128,92.116,92.128,41496684.0
2005-08-02 16:22:00,92.114,92.118,92.053,92.118,57890006.0
2005-08-02 16:23:00,92.116,92.116,92.088,92.088,138351462.0
2005-08-02 16:24:00,92.093,92.093,92.083,92.089,106865783.0
2005-08-02 16:25:00,92.097,92.097,92.074,92.078,117663322.0
2005-08-02 16:26:00,92.084,92.105,92.083,92.09,164838077.0
2005-08-02 16:27:00,92.07,92.079,92.002,92.065,177767233.0
2005-08-02 16:28:00,92.048,92.048,92.038,92.042,166072460.0
2005-08-02 16:29:00,92.033,92.068,92.033,92.064,140750776.0
2005-08-02 16:30:00,92.06,92.07,92.058,92.058,112060041.0
2005-08-02 16:31:00,92.057,92.067,92.021,92.058,182462712.0
2005-08-02 16:32:00,92.057,92.06,92.046,92.053,35233083.0
2005-08-02 16:33:00,92.049,92.057,92.046,92.057,97415707.0
2005-08-02 16:34:00,92.05,92.065,92.05,92.06,62347210.0
2005-08-02 16:35:00,92.053,92.055,91.998,92.038,297447059.0
2005-08-02 16:36:00,92.045,92.058,92.009,92.048,269693280.0
2005-08-02 16:37:00,92.046,92.046,92.037,92.037,46247549.0
2005-08-02 16:38:00,92.044,92.068,92.011,92.064,348813446.0
2005-08-02 16:39:00,92.061,92.072,92.055,92.067,42309066.0
2005-08-02 16:40:00,92.072,92.077,92.063,92.066,84909308.0
2005-08-02 16:41:00,92.069,92.093,92.061,92.093,72194222.0
2005-08-02 16:42:00,92.083,92.106,92.073,92.106,280220449.0
2005-08-02 16:43:00,92.11,92.11,92.07,92.089,55951660.0
2005-08-02 16:44:00,92.086,92.114,92.073,92.114,106850186.0
2005-08-02 16:45:00,92.117,92.117,92.097,92.103,171809922.0
2005-08-02 16:46:00,92.092,92.112,92.092,92.097,99070373.0
2005-08-02 16:47:00,92.107,92.107,92.091,92.098,65118476.0
2005-08-02 16:48:00,92.036,92.093,92.036,92.062,84998806.0
2005-08-02 16:49:00,92.066,92.081,92.056,92.081,190525569.0
2005-08-02 16:50:00,92.078,92.09,92.078,92.085,122606541.0
2005-08-02 16:51:00,92.086,92.1,92.07,92.07,95729707.0
2005-08-02 16:52:00,92.047,92.084,92.047,92.083,122650537.0
2005-08-02 16:53:00,92.1,92.11,92.09,92.09,48430873.0
2005-08-02 16:54:00,92.081,92.082,92.066,92.082,97224955.0
2005-08-02 16:55:00,92.073,92.077,92.065,92.065,83872156.0
2005-08-02 16:56:00,92.065,92.079,92.047,92.066,302548866.0
2005-08-02 16:57:00,92.075,92.082,92.069,92.082,111582106.0
2005-08-02 16:58:00,92.091,92.101,92.087,92.091,99220446.0
2005-08-02 16:59:00,92.086,92.097,92.052,92.052,163630034.0
2005-08-02 17:00:00,92.048,92.05,92.031,92.05,60650099.0
2005-08-02 17:01:00,92.045,92.045,92.028,92.04,165935229.0
2005-08-02 17:02:00,92.039,92.066,92.004,92.04,83382676.0
2005-08-02 17:03:00,92.035,92.045,92.018,92.021,184441723.0
2005-08-02 17:04:00,92.018,92.029,91.965,92.003,275551551.0
2005-08-02 17:05:00,92.005,92.005,91.971,91.99,199882106.0
2005-08-02 17:06:00,91.98,91.985,91.968,91.968,81461046.0
2005-08-02 17:07:00,91.968,91.983,91.932,91.983,41492543.0
2005-08-02 17:08:00,91.98,92.005,91.976,92.005,132702229.0
2005-08-02 17:09:00,92.007,92.014,92.0,92.002,223503147.0
2005-08-02 17:10:00,92.001,92.001,91.949,91.987,124213769.0
2005-08-02 17:11:00,91.986,91.988,91.967,91.967,34216523.0
2005-08-02 17:12:00,91.97,91.993,91.97,91.978,48563490.0
2005-08-02 17:13:00,91.97,91.984,91.97,91.975,102483054.0
2005-08-02 17:14:00,91.963,91.965,91.939,91.945,110296969.0
2005-08-02 17:15:00,91.943,91.958,91.94,91.952,104887644.0
2005-08-02 17:16:00,91.952,91.955,91.943,91.95,212370227.0
2005-08-02 17:17:00,91.957,91.974,91.956,91.965,155538591.0
2005-08-02 17:18:00,91.971,91.972,91.963,91.966,170668011.0
2005-08-02 17:19:00,91.982,91.982,91.975,91.978,40362204.0
2005-08-02 17:20:00,91.979,91.982,91.967,91.972,154909872.0
2005-08-02 17:21:00,91.977,91.978,91.961,91.978,220084193.0
2005-08-02 17:22:00,91.975,91.975,91.956,91.958,80113683.0
2005-08-02 17:23:00,91.96,91.96,91.935,91.949,90118347.0
2005-08-02 17:24:00,91.943,91.947,91.925,91.925,150729805.0
2005-08-02 17:25:00,91.902,91.928,91.902,91.925,247065837.0
2005-08-02 17:26:00,91.919,91.939,91.919,91.92,413453504.0
2005-08-02 17:27:00,91.918,91.918,91.875,91.916,240074690.0
2005-08-02 17:28:00,91.914,91.917,91.858,91.912,209085120.0
2005-08-02 17:29:00,91.909,91.92,91.856,91.92,234917062.0
2005-08-02 17:30:00,91.92,91.92,91.868,91.908,73624241.0
2005-08-02 17:31:00,91.915,91.926,91.888,91.913,122223596.0
2005-08-02 17:32:00,91.917,91.926,91.914,91.916,55039993.0
2005-08-02 17:33:00,91.915,91.92,91.91,91.915,73679917.0
2005-08-02 17:34:00,91.913,91.916,91.903,91.907,99976240.0
2005-08-02 17:35:00,91.913,91.915,91.908,91.908,98109303.0
2005-08-02 17:36:00,91.91,91.916,91.903,91.909,49791057.0
2005-08-02 17:37:00,91.911,91.912,91.86,91.912,121919051.0
2005-08-02 17:38:00,91.914,91.914,91.866,91.91,90401269.0
2005-08-02 17:39:00,91.912,91.934,91.912,91.917,46013761.0
2005-08-02 17:40:00,91.912,91.919,91.904,91.911,96086120.0
2005-08-02 17:41:00,91.899,91.899,91.881,91.899,80115224.0
2005-08-02 17:42:00,91.899,91.911,91.892,91.892,81569280.0
2005-08-02 17:43:00,91.882,91.893,91.871,91.871,258908297.0
2005-08-02 17:44:00,91.875,91.888,91.872,91.872,75349217.0
2005-08-02 17:45:00,91.875,91.91,91.839,91.839,174117349.0
2005-08-02 17:46:00,91.873,91.874,91.82,91.866,274952222.0
2005-08-02 17:47:00,91.828,91.896,91.828,91.83,235853970.0
2005-08-02 17:48:00,91.873,91.889,91.868,91.87,223679119.0
2005-08-02 17:49:00,91.867,91.867,91.799,91.799,57772935.0
2005-08-02 17:50:00,91.81,91.863,91.81,91.856,190206643.0
2005-08-02 17:51:00,91.842,91.851,91.828,91.828,87606904.0
2005-08-02 17:52:00,91.829,91.829,91.795,91.799,104490627.0
2005-08-02 17:53:00,91.799,91.819,91.757,91.805,43443305.0
2005-08-02 17:54:00,91.806,91.806,91.739,91.758,148372747.0
2005-08-02 17:55:00,91.755,91.772,91.744,91.762,135008792.0
2005-08-02 17:56:00,91.762,91.768,91.753,91.768,111407707.0
2005-08-02 17:57:00,91.762,91.776,91.757,91.772,91848601.0
2005-08-02 17:58:00,91.777,91.778,91.749,91.75,129628708.0
2005-08-02 17:59:00,91.751,91.78,91.751,91.772,227953929.0
2005-08-02 18:00:00,91.781,91.792,91.767,91.777,238314274.0
2005-08-02 18:01:00,91.767,91.77,91.692,91.737,201623617.0
2005-08-02 18:02:00,91.722,91.722,91.674,91.684,78212889.0
2005-08-02 18:03:00,91.676,91.722,91.676,91.722,210870425.0
2005-08-02 18:04:00,91.716,91.716,91.647,91.698,94569391.0
2005-08-02 18:05:00,91.692,91.709,91.692,91.698,57499554.0
2005-08-02 18:06:00,91.689,91.689,91.616,91.616,75131135.0
2005-08-02 18:07:00,91.619,91.641,91.608,91.637,142691638.0
2005-08-02 18:08:00,91.644,91.665,91.614,91.648,305601105.0
2005-08-02 18:09:00,91.629,91.631,91.57,91.624,157767897.0
2005-08-02 18:10:00,91.629,91.669,91.594,91.669,191751443.0
2005-08-02 18:11:00,91.684,91.684,91.614,91.668,112423724.0
2005-08-02 18:12:00,91.67,91.702,91.67,91.689,361154577.0
2005-08-02 18:13:00,91.688,91.692,91.667,91.671,268394714.0
2005-08-02 18:14:00,91.668,91.704,91.668,91.676,93144586.0
2005-08-02 18:15:00,91.662,91.662,91.638,91.64,82361211.0
2005-08-02 18:16:00,91.622,91.631,91.622,91.631,106067514.0
2005-08-02 18:17:00,91.63,91.63,91.581,91.596,139810493.0
2005-08-02 18:18:00,91.595,91.611,91.576,91.611,175659606.0
2005-08-02 18:19:00,91.619,91.627,91.619,91.623,79309188.0
2005-08-02 18:20:00,91.578,91.64,91.578,91.64,75468595.0
2005-08-02 18:21:00,91.636,91.638,91.625,91.633,103323018.0
2005-08-02 18:22:00,91.627,91.627,91.609,91.61,96971112.0
2005-08-02 18:23:00,91.605,91.605,91.585,91.585,24681380.0
2005-08-02 18:24:00,91.586,91.604,91.586,91.596,79671570.0
2005-08-02 18:25:00,91.602,91.614,91.602,91.605,75320053.0
2005-08-02 18:26:00,91.595,91.595,91.568,91.576,54937951.0
2005-08-02 18:27:00,91.57,91.583,91.57,91.575,127885623.0
2005-08-02 18:28:00,91.59,91.598,91.585,91.593,98033038.0
2005-08-02 18:29:00,91.596,91.596,91.574,91.584,90863368.0
2005-08-02 18:30:00,91.583,91.587,91.581,91.586,92738456.0
2005-08-02 18:31:00,91.588,91.604,91.588,91.603,103859791.0
2005-08-02 18:32:00,91.597,91.597,91.583,91.592,77499233.0
2005-08-02 18:33:00,91.609,91.609,91.581,91.597,70595508.0
2005-08-02 18:34:00,91.596,91.604,91.584,91.584,45532471.0
2005-08-02 18:35:00,91.582,91.59,91.573,91.59,101176092.0
2005-08-02 18:36:00,91.6,91.6,91.585,91.59,110852882.0
2005-08-02 18:37:00,91.591,91.601,91.591,91.591,115903576.0
2005-08-02 18:38:00,91.588,91.608,91.577,91.591,98556758.0
2005-08-02 18:39:00,91.583,91.591,91.57,91.591,183021864.0
2005-08-02 18:40:00,91.577,91.603,91.577,91.6,164840312.0
2005-08-02 18:41:00,91.615,91.629,91.609,91.613,103772555.0
2005-08-02 18:42:00,91.621,91.637,91.62,91.637,71508770.0
2005-08-02 18:43:00,91.64,91.64,91.635,91.635,240964384.0
2005-08-02 18:44:00,91.641,91.666,91.641,91.655,142017364.0
2005-08-02 18:45:00,91.663,91.682,91.661,91.671,87274092.0
2005-08-02 18:46:00,91.678,91.68,91.67,91.67,96809971.0
2005-08-02 18:47:00,91.674,91.682,91.673,91.682,90712500.0
2005-08-02 18:48:00,91.624,91.676,91.624,91.666,171610027.0
2005-08-02 18:49:00,91.685,91.689,91.677,91.689,77388366.0
2005-08-02 18:50:00,91.686,91.699,91.686,91.697,97009961.0
2005-08-02 18:51:00,91.693,91.698,91.674,91.678,128573663.0
2005-08-02 18:52:00,91.678,91.694,91.632,91.683,81502762.0
2005-08-02 18:53:00,91.681,91.695,91.681,91.689,142669756.0
2005-08-02 18:54:00,91.691,91.707,91.691,91.704,94068572.0
2005-08-02 18:55:00,91.703,91.711,91.7,91.7,195829066.0
2005-08-02 18:56:00,91.7,91.7,91.673,91.673,102634203.0
2005-08-02 18:57:00,91.66,91.686,91.66,91.68,126355386.0
2005-08-02 18:58:00,91.664,91.664,91.609,91.609,166521032.0
2005-08-02 18:59:00,91.596,91.624,91.596,91.616,177062845.0
2005-08-02 19:00:00,91.617,91.626,91.601,91.606,136559376.0
2005-08-02 19:01:00,91.605,91.617,91.605,91.617,51231253.0
2005-08-02 19:02:00,91.621,91.634,91.606,91.613,223528768.0
2005-08-02 19:03:00,91.626,91.626,91.611,91.611,41129568.0
2005-08-02 19:04:00,91.603,91.609,91.589,91.589,128038933.0
2005-08-02 19:05:00,91.584,91.584,91.567,91.576,62910208.0
2005-08-02 19:06:00,91.573,91.573,91.56,91.568,99619011.0
2005-08-02 19:07:00,91.559,91.573,91.556,91.565,112648063.0
2005-08-02 19:08:00,91.576,91.576,91.545,91.551,92247071.0
2005-08-02 19:09:00,91.565,91.584,91.565,91.573,35222335.0
2005-08-02 19:10:00,91.575,91.592,91.573,91.591,53465387.0
2005-08-02 19:11:00,91.576,91.576,91.562,91.562,124837534.0
2005-08-02 19:12:00,91.546,91.559,91.537,91.559,97343248.0
2005-08-02 19:13:00,91.563,91.57,91.548,91.57,65098991.0
2005-08-02 19:14:00,91.575,91.575,91.555,91.562,44745948.0
2005-08-02 19:15:00,91.561,91.569,91.54,91.54,67017466.0
2005-08-02 19:16:00,91.544,91.554,91.537,91.538,215468836.0
2005-08-02 19:17:00,91.542,91.558,91.54,91.557,203363040.0
2005-08-02 19:18:00,91.548,91.558,91.546,91.546,102126068.0
2005-08-02 19:19:00,91.556,91.568,91.556,91.558,130959569.0
2005-08-02 19:20:00,91.561,91.57,91.547,91.547,124489276.0
2005-08-02 19:21:00,91.552,91.555,91.531,91.535,378136660.0
2005-08-02 19:22:00,91.548,91.561,91.539,91.556,68770753.0
2005-08-02 19:23:00,91.552,91.57,91.544,91.567,69429034.0
2005-08-02 19:24:00,91.561,91.574,91.555,91.568,129685252.0
2005-08-02 19:25:00,91.555,91.58,91.555,91.565,201053667.0
2005-08-02 19:26:00,91.568,91.585,91.568,91.575,99041756.0
2005-08-02 19:27:00,91.568,91.569,91.561,91.565,103790819.0
2005-08-02 19:28:00,91.567,91.583,91.566,91.566,101289814.0
2005-08-02 19:29:00,91.545,91.568,91.545,91.566,114575021.0
2005-08-02 19:30:00,91.582,91.585,91.566,91.574,65768140.0
2005-08-02 19:31:00,91.56,91.573,91.549,91.565,174989380.0
2005-08-02 19:32:00,91.573,91.587,91.564,91.579,224215017.0
2005-08-02 19:33:00,91.588,91.588,91.559,91.575,60698622.0
2005-08-02 19:34:00,91.573,91.585,91.563,91.571,183538815.0
2005-08-02 19:35:00,91.567,91.582,91.558,91.568,104189034.0
2005-08-02 19:36:00,91.563,91.583,91.562,91.562,86256223.0
2005-08-02 19:37:00,91.571,91.587,91.57,91.57,82222356.0
2005-08-02 19:38:00,91.572,91.581,91.572,91.572,112758138.0
2005-08-02 19:39:00,91.584,91.601,91.584,91.601,48153046.0
2005-08-02 19:40:00,91.594,91.594,91.576,91.589,79505675.0
2005-08-02 19:41:00,91.577,91.582,91.571,91.571,19104480.0
2005-08-02 19:42:00,91.572,91.572,91.55,91.565,98327779.0
2005-08-02 19:43:00,91.565,91.575,91.56,91.575,146461040.0
2005-08-02 19:44:00,91.567,91.58,91.557,91.557,168353850.0
2005-08-02 19:45:00,91.556,91.569,91.545,91.569,66900507.0
2005-08-02 19:46:00,91.566,91.566,91.552,91.555,61164805.0
2005-08-02 19:47:00,91.569,91.572,91.556,91.568,147264913.0
2005-08-02 19:48:00,91.563,91.585,91.563,91.585,176287700.0
2005-08-02 19:49:00,91.578,91.59,91.575,91.575,194204783.0
2005-08-02 19:50:00,91.582,91.594,91.572,91.577,255337394.0
2005-08-02 19:51:00,91.577,91.581,91.573,91.575,40290660.0
2005-08-02 19:52:00,91.579,91.579,91.558,91.574,80505539.0
2005-08-02 19:53:00,91.582,91.589,91.569,91.573,92977030.0
2005-08-02 19:54:00,91.575,91.588,91.571,91.581,81624734.0
2005-08-02 19:55:00,91.581,91.581,91.572,91.581,91763994.0
2005-08-02 19:56:00,91.587,91.594,91.585,91.586,118245303.0
2005-08-02 19:57:00,91.58,91.585,91.575,91.575,104807747.0
2005-08-02 19:58:00,91.572,91.581,91.57,91.577,140707643.0
2005-08-02 19:59:00,91.585,91.602,91.585,91.593,59011617.0
2005-08-02 20:00:00,91.593,91.593,91.565,91.568,93641125.0
2005-08-02 20:01:00,91.562,91.564,91.54,91.54,68975426.0
2005-08-02 20:02:00,91.539,91.563,91.522,91.547,115670466.0
2005-08-02 20:03:00,91.55,91.566,91.536,91.556,84740643.0
2005-08-02 20:04:00,91.549,91.565,91.544,91.565,69682672.0
2005-08-02 20:05:00,91.561,91.561,91.517,91.552,123735864.0
2005-08-02 20:06:00,91.556,91.576,91.545,91.545,95364541.0
2005-08-02 20:07:00,91.552,91.552,91.518,91.518,75072326.0
2005-08-02 20:08:00,91.527,91.532,91.51,91.517,176318530.0
2005-08-02 20:09:00,91.506,91.508,91.481,91.508,65288334.0
2005-08-02 20:10:00,91.513,91.523,91.512,91.522,86854135.0
2005-08-02 20:11:00,91.523,91.531,91.512,91.523,73424882.0
2005-08-02 20:12:00,91.512,91.546,91.5,91.5,122959438.0
2005-08-02 20:13:00,91.521,91.54,91.519,91.519,131561961.0
2005-08-02 20:14:00,91.533,91.539,91.525,91.532,99159357.0
2005-08-02 20:15:00,91.532,91.543,91.531,91.543,53616294.0
2005-08-02 20:16:00,91.543,91.546,91.528,91.546,63848268.0
2005-08-02 20:17:00,91.548,91.562,91.548,91.562,56016382.0
2005-08-02 20:18:00,91.584,91.633,91.584,91.601,98220284.0
2005-08-02 20:19:00,91.612,91.612,91.59,91.59,94021881.0
2005-08-02 20:20:00,91.587,91.59,91.567,91.59,348830363.0
2005-08-02 20:21:00,91.585,91.595,91.585,91.595,104270344.0
2005-08-02 20:22:00,91.589,91.597,91.583,91.587,111572156.0
2005-08-02 20:23:00,91.577,91.577,91.575,91.575,64507542.0
2005-08-02 20:24:00,91.58,91.58,91.575,91.577,148663723.0
2005-08-02 20:25:00,91.567,91.59,91.567,91.588,102610377.0
2005-08-02 20:26:00,91.579,91.59,91.574,91.59,98579131.0
2005-08-02 20:27:00,91.593,91.597,91.588,91.597,102165496.0
2005-08-02 20:28:00,91.605,91.611,91.597,91.6,160333910.0
2005-08-02 20:29:00,91.59,91.598,91.587,91.597,118482500.0
2005-08-02 20:30:00,91.596,91.597,91.586,91.589,76662561.0
2005-08-02 20:31:00,91.563,91.597,91.563,91.565,48452095.0
2005-08-02 20:32:00,91.595,91.614,91.593,91.606,56656912.0
2005-08-02 20:33:00,91.6,91.608,91.578,91.578,107028464.0
2005-08-02 20:34:00,91.575,91.575,91.558,91.57,118914337.0
2005-08-02 20:35:00,91.583,91.59,91.578,91.578,34781771.0
2005-08-02 20:36:00,91.58,91.592,91.577,91.592,60461331.0
2005-08-02 20:37:00,91.578,91.59,91.578,91.589,90095773.0
2005-08-02 20:38:00,91.608,91.622,91.592,91.592,84556354.0
2005-08-02 20:39:00,91.593,91.613,91.59,91.603,87800045.0
2005-08-02 20:40:00,91.604,91.62,91.593,91.593,101734937.0
2005-08-02 20:41:00,91.595,91.614,91.595,91.614,81613721.0
2005-08-02 20:42:00,91.613,91.615,91.605,91.613,81168231.0
2005-08-02 20:43:00,91.605,91.621,91.605,91.615,77942796.0
2005-08-02 20:44:00,91.606,91.632,91.601,91.602,69811008.0
2005-08-02 20:45:00,91.61,91.61,91.592,91.592,74999690.0
2005-08-02 20:46:00,91.586,91.586,91.563,91.577,80914713.0
2005-08-02 20:47:00,91.58,91.585,91.57,91.585,95930891.0
2005-08-02 20:48:00,91.594,91.594,91.548,91.584,89073624.0
2005-08-02 20:49:00,91.6,91.61,91.59,91.591,62458215.0
2005-08-02 20:50:00,91.601,91.608,91.587,91.608,27031208.0
2005-08-02 20:51:00,91.607,91.613,91.598,91.608,103739592.0
2005-08-02 20:52:00,91.602,91.602,91.59,91.596,78101934.0
2005-08-02 20:53:00,91.603,91.603,91.586,91.593,71580681.0
2005-08-02 20:54:00,91.585,91.59,91.578,91.58,62477441.0
2005-08-02 20:55:00,91.595,91.601,91.592,91.592,70082230.0
2005-08-02 20:56:00,91.589,91.595,91.583,91.588,217985459.0
2005-08-02 20:57:00,91.59,91.6,91.588,91.595,78252407.0
2005-08-02 20:58:00,91.59,91.59,91.574,91.583,67516804.0
2005-08-02 20:59:00,91.585,91.585,91.56,91.578,110915819.0
2005-08-02 21:00:00,91.577,91.588,91.575,91.579,67760836.0
2005-08-02 21:01:00,91.58,91.58,91.56,91.569,48587138.0
2005-08-02 21:02:00,91.58,91.58,91.537,91.545,209375260.0
2005-08-02 21:03:00,91.538,91.551,91.538,91.55,23931691.0
2005-08-02 21:04:00,91.56,91.57,91.56,91.561,77642504.0
2005-08-02 21:05:00,91.56,91.56,91.542,91.545,58806325.0
2005-08-02 21:06:00,91.549,91.549,91.539,91.539,56453524.0
2005-08-02 21:07:00,91.535,91.542,91.535,91.542,28544980.0
2005-08-02 21:08:00,91.532,91.549,91.532,91.54,159396812.0
2005-08-02 21:09:00,91.54,91.555,91.54,91.54,86078702.0
2005-08-02 21:10:00,91.542,91.551,91.501,91.55,145645955.0
2005-08-02 21:11:00,91.547,91.555,91.542,91.542,72424482.0
2005-08-02 21:12:00,91.543,91.563,91.522,91.548,75532474.0
2005-08-02 21:13:00,91.545,91.561,91.537,91.537,182395203.0
2005-08-02 21:14:00,91.542,91.545,91.531,91.534,69501696.0
2005-08-02 21:15:00,91.528,91.532,91.523,91.523,39108114.0
2005-08-02 21:16:00,91.527,91.533,91.494,91.522,103277161.0
2005-08-02 21:17:00,91.535,91.537,91.519,91.519,64510804.0
2005-08-02 21:18:00,91.523,91.536,91.517,91.527,73017829.0
2005-08-02 21:19:00,91.524,91.545,91.522,91.545,74120545.0
2005-08-02 21:20:00,91.543,91.543,91.522,91.542,69132300.0
2005-08-02 21:21:00,91.539,91.545,91.536,91.538,112735739.0
2005-08-02 21:22:00,91.535,91.543,91.533,91.543,15200370.0
2005-08-02 21:23:00,91.542,91.567,91.539,91.567,90176193.0
2005-08-02 21:24:00,91.565,91.575,91.56,91.565,103191108.0
2005-08-02 21:25:00,91.563,91.563,91.549,91.557,15504176.0
2005-08-02 21:26:00,91.558,91.561,91.551,91.557,133785534.0
2005-08-02 21:27:00,91.56,91.567,91.553,91.553,79501480.0
2005-08-02 21:28:00,91.56,91.589,91.56,91.583,72565762.0
2005-08-02 21:29:00,91.593,91.594,91.583,91.594,63063828.0
2005-08-02 21:30:00,91.593,91.593,91.586,91.587,45456158.0
2005-08-02 21:31:00,91.592,91.592,91.58,91.587,78060758.0
2005-08-02 21:32:00,91.587,91.595,91.58,91.585,142831375.0
2005-08-02 21:33:00,91.605,91.605,91.59,91.59,86067489.0
2005-08-02 21:34:00,91.591,91.593,91.577,91.587,119979250.0
2005-08-02 21:35:00,91.58,91.585,91.575,91.575,114805768.0
2005-08-02 21:36:00,91.583,91.583,91.566,91.57,25534353.0
2005-08-02 21:37:00,91.571,91.576,91.569,91.571,83238427.0
2005-08-02 21:38:00,91.572,91.579,91.569,91.579,74540640.0
2005-08-02 21:39:00,91.576,91.591,91.576,91.588,113697875.0
2005-08-02 21:40:00,91.587,91.6,91.587,91.59,83501453.0
2005-08-02 21:41:00,91.584,91.584,91.56,91.58,9659894.0
2005-08-02 21:42:00,91.58,91.595,91.576,91.583,73481062.0
2005-08-02 21:43:00,91.575,91.585,91.57,91.57,100151214.0
2005-08-02 21:44:00,91.579,91.584,91.573,91.583,87084194.0
2005-08-02 21:45:00,91.565,91.58,91.565,91.58,125888087.0
2005-08-02 21:46:00,91.581,91.581,91.558,91.57,83181212.0
2005-08-02 21:47:00,91.565,91.571,91.562,91.568,72571820.0
2005-08-02 21:48:00,91.566,91.576,91.561,91.569,112286273.0
2005-08-02 21:49:00,91.572,91.572,91.547,91.555,118361714.0
2005-08-02 21:50:00,91.557,91.564,91.545,91.564,201297787.0
2005-08-02 21:51:00,91.555,91.555,91.55,91.555,83005323.0
2005-08-02 21:52:00,91.565,91.572,91.555,91.572,167641447.0
2005-08-02 21:53:00,91.56,91.561,91.545,91.545,58815736.0
2005-08-02 21:54:00,91.532,91.54,91.526,91.54,67328992.0
2005-08-02 21:55:00,91.544,91.553,91.538,91.55,221079139.0
2005-08-02 21:56:00,91.55,91.56,91.545,91.55,197237344.0
2005-08-02 21:57:00,91.555,91.56,91.55,91.55,266069609.0
2005-08-02 21:58:00,91.548,91.555,91.542,91.555,314138479.0
2005-08-02 21:59:00,91.555,91.567,91.546,91.567,170416640.0
2005-08-02 22:00:00,91.567,91.567,91.548,91.55,81474122.0
2005-08-02 22:01:00,91.549,91.549,91.54,91.545,61174587.0
2005-08-02 22:02:00,91.563,91.563,91.553,91.553,38856401.0
2005-08-02 22:03:00,91.553,91.563,91.55,91.561,78060291.0
2005-08-02 22:04:00,91.565,91.57,91.547,91.563,82478280.0
2005-08-02 22:05:00,91.568,91.572,91.562,91.562,136685674.0
2005-08-02 22:06:00,91.565,91.569,91.553,91.563,194313770.0
2005-08-02 22:07:00,91.555,91.567,91.555,91.564,106502796.0
2005-08-02 22:08:00,91.553,91.553,91.53,91.542,34240030.0
2005-08-02 22:09:00,91.519,91.548,91.519,91.546,76923472.0
2005-08-02 22:10:00,91.546,91.546,91.526,91.526,83173183.0
2005-08-02 22:11:00,91.533,91.535,91.53,91.535,87096271.0
2005-08-02 22:12:00,91.535,91.544,91.533,91.534,132042004.0
2005-08-02 22:13:00,91.54,91.55,91.54,91.545,92185440.0
2005-08-02 22:14:00,91.555,91.575,91.555,91.575,71688673.0
2005-08-02 22:15:00,91.572,91.579,91.556,91.571,100795080.0
2005-08-02 22:16:00,91.57,91.573,91.568,91.573,38156385.0
2005-08-02 22:17:00,91.567,91.58,91.565,91.569,185752299.0
2005-08-02 22:18:00,91.573,91.573,91.561,91.561,87211037.0
2005-08-02 22:19:00,91.567,91.57,91.555,91.565,72119906.0
2005-08-02 22:20:00,91.569,91.583,91.563,91.583,85882960.0
2005-08-02 22:21:00,91.588,91.592,91.587,91.591,105988406.0
2005-08-02 22:22:00,91.586,91.59,91.582,91.59,120750288.0
2005-08-02 22:23:00,91.595,91.595,91.578,91.582,84094548.0
2005-08-02 22:24:00,91.595,91.597,91.578,91.592,121556758.0
2005-08-02 22:25:00,91.59,91.59,91.583,91.583,107986559.0
2005-08-02 22:26:00,91.576,91.585,91.565,91.57,213366052.0
2005-08-02 22:27:00,91.547,91.569,91.547,91.55,30641867.0
2005-08-02 22:28:00,91.533,91.547,91.532,91.538,182517855.0
2005-08-02 22:29:00,91.527,91.545,91.489,91.538,40312401.0
2005-08-02 22:30:00,91.54,91.54,91.5,91.509,103610009.0
2005-08-02 22:31:00,91.509,91.549,91.509,91.549,70184332.0
2005-08-02 22:32:00,91.555,91.555,91.506,91.529,200221668.0
2005-08-02 22:33:00,91.534,91.547,91.534,91.545,85659210.0
2005-08-02 22:34:00,91.548,91.558,91.544,91.548,242844914.0
2005-08-02 22:35:00,91.537,91.537,91.507,91.516,312394132.0
2005-08-02 22:36:00,91.515,91.539,91.512,91.53,378915020.0
2005-08-02 22:37:00,91.514,91.531,91.514,91.514,184075475.0
2005-08-02 22:38:00,91.524,91.55,91.504,91.504,173430739.0
2005-08-02 22:39:00,91.515,91.53,91.505,91.523,90249212.0
2005-08-02 22:40:00,91.528,91.542,91.528,91.542,68129924.0
2005-08-02 22:41:00,91.545,91.55,91.52,91.52,208702917.0
2005-08-02 22:42:00,91.513,91.515,91.504,91.507,300032660.0
2005-08-02 22:43:00,91.507,91.507,91.485,91.485,71232850.0
2005-08-02 22:44:00,91.483,91.501,91.464,91.477,205848027.0
2005-08-02 22:45:00,91.482,91.49,91.482,91.49,16737823.0
2005-08-02 22:46:00,91.483,91.483,91.468,91.47,75830552.0
2005-08-02 22:47:00,91.475,91.482,91.461,91.462,151022671.0
2005-08-02 22:48:00,91.474,91.483,91.464,91.481,129707958.0
2005-08-02 22:49:00,91.482,91.482,91.468,91.468,108093390.0
2005-08-02 22:50:00,91.468,91.47,91.454,91.458,113537562.0
2005-08-02 22:51:00,91.457,91.469,91.424,91.443,247735066.0
2005-08-02 22:52:00,91.455,91.455,91.437,91.446,107734136.0
2005-08-02 22:53:00,91.443,91.457,91.443,91.448,208943610.0
2005-08-02 22:54:00,91.45,91.457,91.443,91.443,163620228.0
2005-08-02 22:55:00,91.456,91.462,91.444,91.462,134463980.0
2005-08-02 22:56:00,91.466,91.466,91.45,91.45,57590790.0
2005-08-02 22:57:00,91.457,91.463,91.457,91.46,68083201.0
2005-08-02 22:58:00,91.457,91.461,91.452,91.456,58197722.0
2005-08-02 22:59:00,91.446,91.446,91.412,91.418,60258263.0
2005-08-02 23:23:00,91.405,91.405,91.36,91.36,126484083.0
2005-08-02 23:24:00,91.345,91.357,91.34,91.35,113841498.0
2005-08-02 23:25:00,91.348,91.348,91.319,91.334,297565154.0
2005-08-02 23:26:00,91.332,91.341,91.33,91.338,311779545.0
2005-08-02 23:27:00,91.344,91.344,91.323,91.34,71587124.0
2005-08-02 23:28:00,91.346,91.358,91.346,91.358,80458525.0
2005-08-02 23:29:00,91.358,91.372,91.357,91.372,32384953.0
2005-08-02 23:30:00,91.375,91.375,91.37,91.375,104506996.0
2005-08-02 23:31:00,91.371,91.377,91.367,91.373,53879106.0
2005-08-02 23:32:00,91.351,91.359,91.324,91.344,349483562.0
2005-08-02 23:33:00,91.338,91.352,91.338,91.348,46211552.0
2005-08-02 23:34:00,91.349,91.362,91.348,91.358,115973900.0
2005-08-02 23:35:00,91.368,91.369,91.362,91.366,23249948.0
2005-08-02 23:36:00,91.37,91.375,91.358,91.358,182161735.0
2005-08-02 23:37:00,91.351,91.373,91.351,91.353,59521307.0
2005-08-02 23:38:00,91.353,91.36,91.33,91.33,69963539.0
2005-08-02 23:39:00,91.328,91.341,91.328,91.341,98060126.0
2005-08-02 23:40:00,91.347,91.347,91.332,91.342,53376584.0
2005-08-02 23:41:00,91.345,91.347,91.34,91.345,81988401.0
2005-08-02 23:42:00,91.347,91.347,91.347,91.347,1723119.0
2005-08-02 23:43:00,91.345,91.345,91.345,91.345,15593393.0
2005-08-02 23:44:00,91.352,91.354,91.345,91.354,61234820.0
2005-08-02 23:45:00,91.352,91.355,91.35,91.355,55233547.0
2005-08-02 23:46:00,91.346,91.357,91.346,91.347,61448687.0
2005-08-02 23:47:00,91.343,91.347,91.335,91.345,125267336.0
2005-08-02 23:48:00,91.347,91.354,91.34,91.353,108987593.0
2005-08-02 23:49:00,91.353,91.363,91.348,91.348,42069797.0
2005-08-02 23:50:00,91.349,91.354,91.333,91.351,131332436.0
2005-08-02 23:51:00,91.327,91.347,91.327,91.343,111147778.0
2005-08-02 23:52:00,91.335,91.352,91.321,91.34,121255471.0
2005-08-02 23:54:00,91.34,91.349,91.34,91.345,79260669.0
2005-08-02 23:55:00,91.333,91.333,91.318,91.318,190584431.0
2005-08-02 23:56:00,91.325,91.335,91.325,91.335,84575319.0
2005-08-02 23:57:00,91.335,91.337,91.317,91.33,384103969.0
2005-08-02 23:58:00,91.331,91.331,91.316,91.319,276399660.0
2005-08-02 23:59:00,91.321,91.346,91.321,91.332,146901151.0
2005-08-03 00:00:00,91.32,91.336,91.32,91.33,91151742.0
2005-08-03 00:01:00,91.33,91.345,91.29,91.335,138792761.0
2005-08-03 00:02:00,91.326,91.343,91.314,91.33,69531718.0
2005-08-03 00:03:00,91.327,91.34,91.321,91.323,44662396.0
2005-08-03 00:04:00,91.337,91.339,91.32,91.333,110967643.0
2005-08-03 00:05:00,91.337,91.337,91.316,91.323,56813651.0
2005-08-03 00:06:00,91.322,91.326,91.31,91.318,110064684.0
2005-08-03 00:07:00,91.321,91.321,91.287,91.303,55577145.0
2005-08-03 00:09:00,91.32,91.35,91.32,91.346,113249811.0
2005-08-03 00:17:00,91.357,91.377,91.354,91.377,112735158.0
2005-08-03 00:21:00,91.382,91.385,91.373,91.385,105136157.0
2005-08-03 00:22:00,91.375,91.385,91.375,91.375,168091683.0
2005-08-03 00:23:00,91.386,91.408,91.386,91.392,42187932.0
2005-08-03 00:24:00,91.416,91.421,91.409,91.421,126533853.0
2005-08-03 00:25:00,91.43,91.434,91.429,91.433,94715726.0
2005-08-03 00:26:00,91.438,91.446,91.427,91.442,92246775.0
2005-08-03 00:30:00,91.442,91.466,91.433,91.466,126920964.0
2005-08-03 00:31:00,91.467,91.475,91.46,91.474,125825528.0
2005-08-03 00:32:00,91.47,91.47,91.452,91.452,96177239.0
2005-08-03 00:33:00,91.456,91.465,91.453,91.463,144734728.0
2005-08-03 00:34:00,91.463,91.47,91.455,91.465,202813297.0
2005-08-03 00:35:00,91.465,91.47,91.455,91.47,134628336.0
2005-08-03 00:36:00,91.463,91.49,91.463,91.49,151152216.0
2005-08-03 00:46:00,91.483,91.483,91.451,91.454,225049920.0
2005-08-03 00:47:00,91.45,91.455,91.439,91.455,110637354.0
2005-08-03 00:48:00,91.465,91.465,91.455,91.465,89300986.0
2005-08-03 00:49:00,91.458,91.465,91.455,91.465,180332976.0
2005-08-03 00:50:00,91.464,91.47,91.46,91.464,123129303.0
2005-08-03 00:51:00,91.464,91.475,91.458,91.458,126224797.0
2005-08-03 00:52:00,91.45,91.465,91.447,91.453,443947424.0
2005-08-03 00:53:00,91.463,91.464,91.453,91.462,168005738.0
2005-08-03 00:54:00,91.462,91.47,91.455,91.465,379550220.0
2005-08-03 00:55:00,91.46,91.47,91.453,91.465,375319146.0
2005-08-03 00:56:00,91.46,91.475,91.455,91.47,267499047.0
2005-08-03 00:57:00,91.472,91.495,91.469,91.494,220838914.0
2005-08-03 00:58:00,91.487,91.491,91.459,91.474,513851318.0
2005-08-03 00:59:00,91.485,91.495,91.47,91.475,638506981.0
2005-08-03 01:00:00,91.485,91.499,91.485,91.496,338562470.0
2005-08-03 01:01:00,91.49,91.507,91.485,91.507,479739892.0
2005-08-03 01:02:00,91.508,91.523,91.5,91.515,356914467.0
2005-08-03 01:03:00,91.514,91.518,91.495,91.507,303997098.0
2005-08-03 01:04:00,91.499,91.518,91.495,91.518,433422581.0
2005-08-03 01:05:00,91.507,91.518,91.506,91.509,233233765.0
2005-08-03 01:06:00,91.507,91.516,91.498,91.512,312886594.0
2005-08-03 01:07:00,91.5,91.51,91.495,91.51,142652939.0
2005-08-03 01:08:00,91.507,91.521,91.507,91.521,44027937.0
2005-08-03 01:09:00,91.522,91.525,91.512,91.517,392542878.0
2005-08-03 01:10:00,91.523,91.53,91.515,91.525,302835999.0
2005-08-03 01:11:00,91.517,91.53,91.51,91.525,243698547.0
2005-08-03 01:12:00,91.521,91.523,91.503,91.52,198841193.0
2005-08-03 01:13:00,91.528,91.528,91.514,91.522,62141051.0
2005-08-03 01:14:00,91.515,91.52,91.51,91.515,256150865.0
2005-08-03 01:15:00,91.516,91.519,91.503,91.503,251098307.0
2005-08-03 01:16:00,91.51,91.522,91.509,91.518,389225416.0
2005-08-03 01:17:00,91.52,91.535,91.517,91.525,424924316.0
2005-08-03 01:18:00,91.516,91.523,91.496,91.497,391968122.0
2005-08-03 01:19:00,91.51,91.51,91.471,91.471,819717568.0
2005-08-03 01:20:00,91.482,91.494,91.473,91.494,526639201.0
2005-08-03 01:21:00,91.504,91.504,91.487,91.487,229749354.0
2005-08-03 01:22:00,91.485,91.493,91.485,91.488,73180933.0
2005-08-03 01:23:00,91.485,91.49,91.48,91.49,140375572.0
2005-08-03 01:24:00,91.487,91.493,91.487,91.493,109381370.0
2005-08-03 01:25:00,91.497,91.503,91.49,91.503,88575784.0
2005-08-03 01:26:00,91.497,91.508,91.497,91.497,118928110.0
2005-08-03 01:27:00,91.502,91.514,91.489,91.502,457793628.0
2005-08-03 01:29:00,91.495,91.5,91.485,91.495,467061597.0
2005-08-03 01:30:00,91.493,91.503,91.487,91.495,673869327.0
2005-08-03 01:32:00,91.491,91.509,91.491,91.498,191102737.0
2005-08-03 01:33:00,91.496,91.509,91.496,91.502,90245557.0
2005-08-03 01:34:00,91.505,91.51,91.5,91.505,219580964.0
2005-08-03 01:35:00,91.513,91.525,91.507,91.522,303975780.0
2005-08-03 01:36:00,91.526,91.537,91.52,91.533,309707151.0
2005-08-03 01:37:00,91.53,91.54,91.527,91.527,397896820.0
2005-08-03 01:38:00,91.532,91.54,91.523,91.535,257174229.0
2005-08-03 01:39:00,91.534,91.536,91.521,91.524,307653017.0
2005-08-03 01:40:00,91.516,91.524,91.511,91.511,85801542.0
2005-08-03 01:41:00,91.505,91.505,91.502,91.502,76985047.0
2005-08-03 01:42:00,91.518,91.518,91.51,91.515,92503119.0
2005-08-03 01:43:00,91.518,91.518,91.501,91.507,304215595.0
2005-08-03 01:44:00,91.507,91.514,91.504,91.514,251477181.0
2005-08-03 01:47:00,91.523,91.55,91.514,91.514,464444637.0
2005-08-03 01:48:00,91.517,91.555,91.517,91.543,276260292.0
2005-08-03 01:49:00,91.535,91.538,91.521,91.532,218586187.0
2005-08-03 01:50:00,91.535,91.54,91.53,91.535,204748895.0
2005-08-03 01:51:00,91.535,91.537,91.528,91.533,168283380.0
2005-08-03 01:52:00,91.519,91.526,91.506,91.515,183498643.0
2005-08-03 01:53:00,91.51,91.527,91.51,91.514,203840440.0
2005-08-03 01:54:00,91.505,91.517,91.489,91.517,73795091.0
2005-08-03 01:55:00,91.52,91.52,91.487,91.487,189275580.0
2005-08-03 01:56:00,91.469,91.491,91.465,91.483,141458246.0
2005-08-03 01:57:00,91.494,91.507,91.492,91.496,140919284.0
2005-08-03 01:58:00,91.484,91.493,91.479,91.493,133624470.0
2005-08-03 01:59:00,91.499,91.499,91.479,91.498,99906336.0
2005-08-03 02:00:00,91.507,91.516,91.499,91.505,51491466.0
2005-08-03 02:01:00,91.51,91.512,91.479,91.49,127223229.0
2005-08-03 02:02:00,91.48,91.503,91.47,91.492,202749958.0
2005-08-03 02:03:00,91.504,91.518,91.504,91.508,111493856.0
2005-08-03 02:04:00,91.507,91.546,91.507,91.52,207078425.0
2005-08-03 02:05:00,91.535,91.549,91.525,91.537,103635203.0
2005-08-03 02:06:00,91.531,91.533,91.497,91.533,145087148.0
2005-08-03 02:07:00,91.53,91.531,91.519,91.522,139525744.0
2005-08-03 02:08:00,91.509,91.512,91.5,91.511,68894830.0
2005-08-03 02:09:00,91.512,91.551,91.512,91.551,100607248.0
2005-08-03 02:10:00,91.559,91.6,91.559,91.6,21186067.0
2005-08-03 02:11:00,91.612,91.616,91.593,91.615,114468792.0
2005-08-03 02:12:00,91.612,91.619,91.6,91.619,68227477.0
2005-08-03 02:13:00,91.645,91.689,91.645,91.66,77324948.0
2005-08-03 02:14:00,91.637,91.67,91.637,91.664,75266260.0
2005-08-03 02:15:00,91.668,91.689,91.664,91.673,125649314.0
2005-08-03 02:16:00,91.686,91.736,91.686,91.73,269941343.0
2005-08-03 02:17:00,91.742,91.755,91.707,91.712,107405374.0
2005-08-03 02:18:00,91.728,91.743,91.71,91.743,115036059.0
2005-08-03 02:19:00,91.74,91.755,91.74,91.74,73052075.0
2005-08-03 02:20:00,91.743,91.757,91.743,91.745,118840473.0
2005-08-03 02:21:00,91.752,91.757,91.742,91.742,84773562.0
2005-08-03 02:22:00,91.732,91.746,91.728,91.746,48653761.0
2005-08-03 02:23:00,91.747,91.749,91.731,91.738,163987487.0
2005-08-03 02:24:00,91.736,91.747,91.731,91.747,221395215.0
2005-08-03 02:25:00,91.749,91.749,91.72,91.74,448680484.0
2005-08-03 02:26:00,91.741,91.755,91.739,91.741,225646999.0
2005-08-03 02:27:00,91.721,91.729,91.721,91.726,92907038.0
2005-08-03 02:28:00,91.723,91.723,91.72,91.72,68399189.0
2005-08-03 02:29:00,91.716,91.716,91.654,91.715,114899299.0
2005-08-03 02:30:00,91.72,91.726,91.714,91.725,116285527.0
2005-08-03 02:31:00,91.72,91.761,91.7,91.761,100431163.0
2005-08-03 02:32:00,91.762,91.787,91.756,91.774,390180452.0
2005-08-03 02:33:00,91.775,91.778,91.753,91.753,86436395.0
2005-08-03 02:34:00,91.759,91.777,91.759,91.77,121255654.0
2005-08-03 02:35:00,91.773,91.773,91.768,91.768,81359930.0
2005-08-03 02:36:00,91.768,91.782,91.768,91.782,61874238.0
2005-08-03 02:37:00,91.775,91.788,91.775,91.787,128296589.0
2005-08-03 02:40:00,91.792,91.8,91.79,91.795,39588789.0
2005-08-03 02:43:00,91.795,91.8,91.79,91.795,121112170.0
2005-08-03 02:44:00,91.8,91.8,91.79,91.795,114543248.0
2005-08-03 03:41:00,91.803,91.833,91.803,91.833,168903417.0
2005-08-03 03:42:00,91.84,91.847,91.832,91.844,234395674.0
2005-08-03 03:43:00,91.824,91.826,91.8,91.813,114441293.0
2005-08-03 03:44:00,91.8,91.82,91.795,91.8,189080368.0
2005-08-03 03:45:00,91.801,91.808,91.786,91.806,286971572.0
2005-08-03 03:46:00,91.802,91.807,91.793,91.793,156153034.0
2005-08-03 03:47:00,91.788,91.792,91.782,91.782,136873919.0
2005-08-03 03:48:00,91.773,91.828,91.773,91.828,103216402.0
2005-08-03 03:49:00,91.825,91.841,91.813,91.813,207365231.0
2005-08-03 03:50:00,91.814,91.846,91.814,91.842,90914067.0
2005-08-03 03:51:00,91.831,91.844,91.831,91.831,67873243.0
2005-08-03 03:52:00,91.843,91.847,91.825,91.83,479495246.0
2005-08-03 03:53:00,91.83,91.833,91.811,91.811,170087177.0
2005-08-03 03:54:00,91.81,91.84,91.81,91.838,519132563.0
2005-08-03 03:56:00,91.84,91.855,91.832,91.835,315262056.0
2005-08-03 03:57:00,91.834,91.834,91.808,91.82,195976653.0
2005-08-03 03:58:00,91.818,91.83,91.807,91.812,620237105.0
2005-08-03 03:59:00,91.808,91.827,91.798,91.823,658436264.0
2005-08-03 04:00:00,91.831,91.831,91.808,91.81,324945863.0
2005-08-03 04:01:00,91.811,91.831,91.811,91.827,446327026.0
2005-08-03 04:02:00,91.837,91.876,91.828,91.854,366548260.0
2005-08-03 04:03:00,91.859,91.878,91.852,91.871,29241238.0
2005-08-03 04:04:00,91.886,91.893,91.864,91.883,343466584.0
2005-08-03 04:05:00,91.893,91.906,91.883,91.883,194949759.0
2005-08-03 04:06:00,91.876,91.877,91.851,91.851,276733480.0
2005-08-03 04:07:00,91.838,91.878,91.836,91.878,100595663.0
2005-08-03 04:08:00,91.861,91.861,91.832,91.838,32329079.0
2005-08-03 04:09:00,91.849,91.872,91.84,91.86,250965741.0
2005-08-03 04:10:00,91.868,91.868,91.852,91.863,311368428.0
2005-08-03 04:11:00,91.858,91.891,91.858,91.876,189097937.0
2005-08-03 04:12:00,91.875,91.894,91.85,91.85,279759019.0
2005-08-03 04:13:00,91.842,91.845,91.812,91.812,276001397.0
2005-08-03 04:14:00,91.8,91.8,91.78,91.78,203219849.0
2005-08-03 04:15:00,91.778,91.805,91.774,91.805,223777329.0
2005-08-03 04:16:00,91.783,91.803,91.774,91.788,306207588.0
2005-08-03 04:17:00,91.79,91.808,91.79,91.803,476910509.0
2005-08-03 04:18:00,91.803,91.809,91.786,91.799,326236837.0
2005-08-03 04:19:00,91.803,91.823,91.803,91.815,591679757.0
2005-08-03 04:20:00,91.819,91.827,91.807,91.814,280803632.0
2005-08-03 04:21:00,91.823,91.834,91.815,91.815,203005335.0
2005-08-03 04:22:00,91.805,91.822,91.805,91.822,147709524.0
2005-08-03 04:23:00,91.824,91.824,91.814,91.823,198018296.0
2005-08-03 04:24:00,91.815,91.815,91.812,91.815,123686428.0
2005-08-03 04:25:00,91.807,91.815,91.805,91.815,109828211.0
2005-08-03 04:26:00,91.815,91.82,91.815,91.815,147198895.0
2005-08-03 04:27:00,91.814,91.818,91.785,91.807,417578520.0
2005-08-03 04:28:00,91.807,91.821,91.804,91.804,446493283.0
2005-08-03 04:29:00,91.803,91.813,91.792,91.811,409103652.0
2005-08-03 04:30:00,91.812,91.818,91.804,91.806,721158209.0
2005-08-03 04:31:00,91.809,91.832,91.809,91.817,466067332.0
2005-08-03 04:32:00,91.8,91.812,91.795,91.812,308551499.0
2005-08-03 04:33:00,91.81,91.815,91.805,91.813,152855897.0
2005-08-03 04:34:00,91.818,91.843,91.816,91.833,200126110.0
2005-08-03 04:35:00,91.836,91.838,91.813,91.825,211394881.0
2005-08-03 04:36:00,91.822,91.829,91.809,91.822,312949275.0
2005-08-03 04:39:00,91.829,91.849,91.829,91.849,263901944.0
2005-08-03 04:40:00,91.853,91.858,91.847,91.858,61133055.0
2005-08-03 04:41:00,91.858,91.861,91.854,91.854,48854505.0
2005-08-03 04:42:00,91.85,91.869,91.85,91.858,307331162.0
2005-08-03 04:43:00,91.847,91.847,91.829,91.842,276259589.0
2005-08-03 04:44:00,91.832,91.841,91.803,91.803,210899663.0
2005-08-03 04:45:00,91.795,91.795,91.777,91.785,133282339.0
2005-08-03 04:46:00,91.782,91.791,91.764,91.764,193928020.0
2005-08-03 04:47:00,91.774,91.775,91.754,91.757,566181550.0
2005-08-03 04:48:00,91.741,91.753,91.737,91.752,260640021.0
2005-08-03 04:49:00,91.756,91.776,91.756,91.772,249984943.0
2005-08-03 04:50:00,91.77,91.77,91.744,91.747,259690065.0
2005-08-03 04:51:00,91.748,91.753,91.74,91.753,106433464.0
2005-08-03 04:52:00,91.763,91.764,91.748,91.748,69237914.0
2005-08-03 04:53:00,91.75,91.761,91.746,91.747,272106898.0
2005-08-03 04:54:00,91.737,91.743,91.737,91.743,88463854.0
2005-08-03 04:55:00,91.748,91.758,91.745,91.754,101885422.0
2005-08-03 04:56:00,91.754,91.772,91.754,91.76,40202721.0
2005-08-03 04:57:00,91.77,91.77,91.765,91.765,172000488.0
2005-08-03 04:58:00,91.763,91.77,91.754,91.763,100783621.0
2005-08-03 04:59:00,91.762,91.764,91.759,91.759,71025743.0
2005-08-03 05:00:00,91.767,91.787,91.763,91.766,197326445.0
2005-08-03 05:01:00,91.763,91.777,91.763,91.765,212936740.0
2005-08-03 05:02:00,91.76,91.775,91.755,91.767,324631499.0
2005-08-03 05:03:00,91.762,91.77,91.757,91.757,117509741.0
2005-08-03 05:04:00,91.766,91.776,91.76,91.768,74868199.0
2005-08-03 05:05:00,91.765,91.77,91.762,91.765,226799245.0
2005-08-03 05:06:00,91.763,91.763,91.737,91.763,318867124.0
2005-08-03 05:07:00,91.766,91.776,91.766,91.774,79669206.0
2005-08-03 05:08:00,91.777,91.804,91.777,91.804,55147277.0
2005-08-03 05:09:00,91.805,91.81,91.787,91.787,118964516.0
2005-08-03 05:10:00,91.78,91.78,91.767,91.775,216833094.0
2005-08-03 05:11:00,91.77,91.778,91.765,91.77,140057426.0
2005-08-03 05:12:00,91.771,91.777,91.771,91.772,88371163.0
2005-08-03 05:13:00,91.782,91.812,91.782,91.797,90410788.0
2005-08-03 05:14:00,91.797,91.805,91.783,91.783,110858588.0
2005-08-03 05:15:00,91.784,91.793,91.77,91.776,122341874.0
2005-08-03 05:16:00,91.774,91.791,91.774,91.791,53631466.0
2005-08-03 05:17:00,91.8,91.8,91.79,91.793,201004942.0
2005-08-03 05:18:00,91.8,91.8,91.775,91.795,344743268.0
2005-08-03 05:19:00,91.8,91.8,91.79,91.8,125823194.0
2005-08-03 05:20:00,91.795,91.8,91.787,91.788,273082454.0
2005-08-03 05:21:00,91.795,91.8,91.772,91.795,308458268.0
2005-08-03 05:22:00,91.801,91.804,91.778,91.804,236167511.0
2005-08-03 05:23:00,91.814,91.814,91.809,91.81,79909968.0
2005-08-03 05:24:00,91.801,91.813,91.799,91.805,205992379.0
2005-08-03 05:25:00,91.804,91.821,91.804,91.808,142417604.0
2005-08-03 05:26:00,91.805,91.822,91.799,91.822,235392407.0
2005-08-03 05:27:00,91.827,91.845,91.826,91.828,177618280.0
2005-08-03 05:28:00,91.82,91.825,91.82,91.823,143067405.0
2005-08-03 05:29:00,91.825,91.83,91.815,91.825,246878551.0
2005-08-03 05:30:00,91.823,91.824,91.818,91.818,41298788.0
2005-08-03 05:31:00,91.821,91.829,91.813,91.82,177545452.0
2005-08-03 05:32:00,91.826,91.842,91.826,91.829,245808492.0
2005-08-03 05:33:00,91.83,91.83,91.82,91.825,470123910.0
2005-08-03 05:34:00,91.822,91.822,91.805,91.805,139678350.0
2005-08-03 05:35:00,91.805,91.81,91.795,91.805,166719318.0
2005-08-03 05:36:00,91.807,91.825,91.798,91.825,388910109.0
2005-08-03 05:37:00,91.822,91.822,91.805,91.82,116359654.0
2005-08-03 05:38:00,91.826,91.826,91.809,91.82,181294920.0
2005-08-03 05:39:00,91.825,91.825,91.805,91.82,103652937.0
2005-08-03 05:40:00,91.836,91.867,91.829,91.867,221473944.0
2005-08-03 05:41:00,91.861,91.868,91.84,91.843,299200603.0
2005-08-03 05:42:00,91.857,91.866,91.854,91.862,164348780.0
2005-08-03 05:43:00,91.857,91.857,91.849,91.853,13242955.0
2005-08-03 05:44:00,91.86,91.864,91.844,91.849,324096700.0
2005-08-03 05:45:00,91.86,91.888,91.86,91.888,248009821.0
2005-08-03 05:46:00,91.893,91.911,91.89,91.911,112249058.0
2005-08-03 05:47:00,91.909,91.909,91.884,91.898,191274425.0
2005-08-03 05:48:00,91.892,91.897,91.887,91.895,106766264.0
2005-08-03 05:49:00,91.889,91.904,91.889,91.901,95196179.0
2005-08-03 05:50:00,91.905,91.918,91.901,91.918,317044173.0
2005-08-03 05:51:00,91.917,91.935,91.911,91.935,450887619.0
2005-08-03 05:52:00,91.937,91.949,91.937,91.939,403417247.0
2005-08-03 05:53:00,91.94,91.94,91.93,91.935,268991273.0
2005-08-03 05:54:00,91.934,91.942,91.927,91.935,136557819.0
2005-08-03 05:55:00,91.937,91.951,91.933,91.945,141549713.0
2005-08-03 05:56:00,91.945,91.947,91.937,91.943,167655399.0
2005-08-03 05:57:00,91.94,91.952,91.932,91.934,74195883.0
2005-08-03 05:58:00,91.946,91.946,91.912,91.912,111348642.0
2005-08-03 05:59:00,91.899,91.917,91.894,91.903,157717991.0
2005-08-03 06:00:00,91.895,91.901,91.864,91.878,328245592.0
2005-08-03 06:01:00,91.872,91.886,91.864,91.882,197999701.0
2005-08-03 06:02:00,91.881,91.883,91.871,91.882,230468882.0
2005-08-03 06:03:00,91.883,91.891,91.873,91.882,101720372.0
2005-08-03 06:04:00,91.887,91.894,91.88,91.894,224113025.0
2005-08-03 06:05:00,91.89,91.9,91.882,91.891,310148153.0
2005-08-03 06:06:00,91.887,91.891,91.861,91.861,164065562.0
2005-08-03 06:07:00,91.862,91.868,91.854,91.861,207185626.0
2005-08-03 06:08:00,91.855,91.86,91.85,91.86,157916577.0
2005-08-03 06:09:00,91.855,91.886,91.855,91.886,203754336.0
2005-08-03 06:10:00,91.895,91.9,91.89,91.892,116556797.0
2005-08-03 06:11:00,91.886,91.898,91.883,91.895,195927812.0
2005-08-03 06:12:00,91.904,91.911,91.883,91.895,82796368.0
2005-08-03 06:13:00,91.892,91.897,91.874,91.874,180535729.0
2005-08-03 06:14:00,91.86,91.87,91.855,91.865,430838326.0
2005-08-03 06:15:00,91.867,91.879,91.867,91.876,213117591.0
2005-08-03 06:16:00,91.885,91.89,91.88,91.885,411149461.0
2005-08-03 06:17:00,91.885,91.895,91.88,91.88,266936998.0
2005-08-03 06:18:00,91.881,91.893,91.875,91.878,136334251.0
2005-08-03 06:19:00,91.875,91.88,91.86,91.88,426525905.0
2005-08-03 06:20:00,91.875,91.875,91.856,91.858,149717182.0
2005-08-03 06:21:00,91.855,91.87,91.855,91.858,246185166.0
2005-08-03 06:22:00,91.862,91.868,91.855,91.865,141348799.0
2005-08-03 06:23:00,91.862,91.866,91.847,91.863,287991322.0
2005-08-03 06:24:00,91.866,91.878,91.848,91.874,413134604.0
2005-08-03 06:25:00,91.876,91.887,91.858,91.886,559088125.0
2005-08-03 06:26:00,91.89,91.9,91.872,91.887,644001345.0
2005-08-03 06:27:00,91.892,91.902,91.876,91.887,701703068.0
2005-08-03 06:28:00,91.885,91.891,91.87,91.87,348123863.0
2005-08-03 06:29:00,91.867,91.876,91.858,91.872,351135716.0
2005-08-03 06:30:00,91.861,91.864,91.848,91.853,487551906.0
2005-08-03 06:31:00,91.853,91.863,91.842,91.855,436284743.0
2005-08-03 06:32:00,91.855,91.863,91.849,91.86,229306794.0
2005-08-03 06:33:00,91.86,91.876,91.853,91.872,331075849.0
2005-08-03 06:34:00,91.864,91.875,91.849,91.875,602154593.0
2005-08-03 06:35:00,91.874,91.878,91.856,91.872,533727321.0
2005-08-03 06:36:00,91.88,91.88,91.846,91.855,839093190.0
2005-08-03 06:37:00,91.851,91.855,91.838,91.85,529968808.0
2005-08-03 06:38:00,91.85,91.86,91.84,91.855,531314236.0
2005-08-03 06:39:00,91.858,91.874,91.848,91.857,494366087.0
2005-08-03 06:40:00,91.875,91.889,91.854,91.854,804000316.0
2005-08-03 06:41:00,91.862,91.882,91.858,91.862,459835177.0
2005-08-03 06:42:00,91.86,91.869,91.851,91.869,309588514.0
2005-08-03 06:43:00,91.861,91.868,91.841,91.855,739759622.0
2005-08-03 06:44:00,91.853,91.86,91.842,91.85,798239690.0
2005-08-03 06:45:00,91.853,91.858,91.842,91.845,678364284.0
2005-08-03 06:46:00,91.85,91.85,91.83,91.845,465986558.0
2005-08-03 06:47:00,91.845,91.855,91.835,91.842,277479722.0
2005-08-03 06:48:00,91.84,91.857,91.837,91.848,310107204.0
2005-08-03 06:49:00,91.858,91.877,91.851,91.859,777947444.0
2005-08-03 06:50:00,91.86,91.869,91.848,91.857,580737444.0
2005-08-03 06:51:00,91.848,91.862,91.843,91.848,563802311.0
2005-08-03 06:52:00,91.843,91.857,91.835,91.848,593416712.0
2005-08-03 06:53:00,91.852,91.863,91.845,91.854,618491474.0
2005-08-03 06:54:00,91.855,91.865,91.837,91.845,780208651.0
2005-08-03 06:55:00,91.854,91.873,91.843,91.866,548087732.0
2005-08-03 06:56:00,91.871,91.886,91.865,91.876,778834630.0
2005-08-03 06:57:00,91.875,91.889,91.86,91.885,629888277.0
2005-08-03 06:58:00,91.875,91.89,91.872,91.885,602212840.0
2005-08-03 06:59:00,91.884,91.889,91.874,91.883,423622112.0
2005-08-03 07:00:00,91.885,91.92,91.885,91.916,449466418.0
2005-08-03 07:01:00,91.922,91.922,91.902,91.907,720399100.0
2005-08-03 07:02:00,91.91,91.91,91.888,91.91,248885799.0
2005-08-03 07:03:00,91.913,91.92,91.904,91.906,453191471.0
2005-08-03 07:04:00,91.91,91.91,91.874,91.895,447430928.0
2005-08-03 07:05:00,91.915,91.94,91.915,91.938,319538301.0
2005-08-03 07:06:00,91.943,91.943,91.897,91.911,567845675.0
2005-08-03 07:07:00,91.907,91.907,91.881,91.907,285180434.0
2005-08-03 07:08:00,91.907,91.907,91.894,91.896,208938297.0
2005-08-03 07:09:00,91.895,91.9,91.885,91.895,278149560.0
2005-08-03 07:10:00,91.9,91.905,91.887,91.895,305749938.0
2005-08-03 07:11:00,91.892,91.9,91.885,91.9,82236079.0
2005-08-03 07:12:00,91.895,91.898,91.88,91.897,280561151.0
2005-08-03 07:13:00,91.88,91.896,91.88,91.896,84106860.0
2005-08-03 07:14:00,91.892,91.9,91.875,91.895,151059170.0
2005-08-03 07:15:00,91.893,91.899,91.885,91.895,35442415.0
2005-08-03 07:16:00,91.898,91.898,91.878,91.883,185989484.0
2005-08-03 07:17:00,91.878,91.885,91.878,91.883,115643768.0
2005-08-03 07:18:00,91.89,91.89,91.875,91.88,212122265.0
2005-08-03 07:19:00,91.878,91.891,91.875,91.878,397574751.0
2005-08-03 07:20:00,91.875,91.892,91.869,91.887,200648168.0
2005-08-03 07:21:00,91.888,91.892,91.866,91.882,75698651.0
2005-08-03 07:22:00,91.871,91.882,91.865,91.882,90758702.0
2005-08-03 07:23:00,91.89,91.89,91.877,91.885,171806287.0
2005-08-03 07:24:00,91.891,91.913,91.891,91.897,95052862.0
2005-08-03 07:25:00,91.893,91.894,91.876,91.879,93186525.0
2005-08-03 07:26:00,91.88,91.895,91.88,91.885,202394387.0
2005-08-03 07:27:00,91.891,91.898,91.883,91.893,288797638.0
2005-08-03 07:28:00,91.887,91.894,91.873,91.889,388778201.0
2005-08-03 07:29:00,91.887,91.896,91.887,91.896,142509290.0
2005-08-03 07:30:00,91.902,91.914,91.9,91.903,334853249.0
2005-08-03 07:31:00,91.903,91.903,91.878,91.9,361681934.0
2005-08-03 07:32:00,91.912,91.922,91.887,91.914,587699302.0
2005-08-03 07:33:00,91.908,91.908,91.867,91.87,460821270.0
2005-08-03 07:34:00,91.864,91.88,91.862,91.863,339916661.0
2005-08-03 07:35:00,91.86,91.869,91.854,91.857,416546537.0
2005-08-03 07:36:00,91.858,91.874,91.853,91.86,461737554.0
2005-08-03 07:37:00,91.866,91.876,91.849,91.863,100650928.0
2005-08-03 07:38:00,91.863,91.876,91.863,91.866,113472532.0
2005-08-03 07:39:00,91.875,91.895,91.867,91.879,365700474.0
2005-08-03 07:40:00,91.881,91.881,91.866,91.87,339890319.0
2005-08-03 07:41:00,91.87,91.887,91.868,91.873,591028723.0
2005-08-03 07:42:00,91.86,91.869,91.852,91.852,609867857.0
2005-08-03 07:43:00,91.854,91.877,91.854,91.871,264943763.0
2005-08-03 07:44:00,91.87,91.882,91.859,91.859,380460109.0
2005-08-03 07:45:00,91.862,91.868,91.856,91.862,297294797.0
2005-08-03 07:46:00,91.86,91.865,91.848,91.855,369103429.0
2005-08-03 07:47:00,91.855,91.867,91.851,91.867,204561834.0
2005-08-03 07:48:00,91.869,91.883,91.863,91.868,266301504.0
2005-08-03 07:54:00,91.878,91.878,91.865,91.871,225884082.0
2005-08-03 07:55:00,91.861,91.88,91.861,91.87,361087306.0
2005-08-03 07:56:00,91.874,91.889,91.86,91.861,530412503.0
2005-08-03 07:57:00,91.868,91.868,91.853,91.866,85423032.0
2005-08-03 07:58:00,91.867,91.872,91.864,91.866,205774231.0
2005-08-03 07:59:00,91.87,91.885,91.866,91.88,239191044.0
2005-08-03 08:00:00,91.877,91.896,91.861,91.87,915505212.0
2005-08-03 08:01:00,91.862,91.887,91.859,91.876,590865560.0
2005-08-03 08:03:00,91.889,91.923,91.889,91.902,70717858.0
2005-08-03 08:04:00,91.891,91.919,91.891,91.917,283258677.0
2005-08-03 08:06:00,91.909,91.927,91.903,91.915,335151368.0
2005-08-03 08:07:00,91.922,91.927,91.91,91.917,379732955.0
2005-08-03 08:08:00,91.914,91.924,91.879,91.895,430285185.0
2005-08-03 08:09:00,91.894,91.903,91.887,91.903,196927639.0
2005-08-03 08:10:00,91.902,91.902,91.884,91.895,179724239.0
2005-08-03 08:11:00,91.893,91.911,91.893,91.911,105294017.0
2005-08-03 08:12:00,91.916,91.927,91.915,91.927,151865375.0
2005-08-03 08:13:00,91.926,91.934,91.887,91.889,451473874.0
2005-08-03 08:14:00,91.883,91.895,91.869,91.869,259002064.0
2005-08-03 08:15:00,91.872,91.878,91.856,91.877,544331949.0
2005-08-03 08:16:00,91.884,91.89,91.884,91.884,92031555.0
2005-08-03 08:17:00,91.898,91.898,91.88,91.885,116086470.0
2005-08-03 08:18:00,91.869,91.873,91.832,91.832,44035863.0
2005-08-03 08:19:00,91.844,91.848,91.818,91.84,159265766.0
2005-08-03 08:20:00,91.84,91.875,91.835,91.848,505614590.0
2005-08-03 08:21:00,91.866,91.869,91.854,91.86,104549192.0
2005-08-03 08:22:00,91.877,91.878,91.864,91.865,57667733.0
2005-08-03 08:23:00,91.868,91.897,91.868,91.893,94994305.0
2005-08-03 08:24:00,91.911,91.931,91.911,91.917,282168952.0
2005-08-03 08:25:00,91.905,91.912,91.894,91.912,69772414.0
2005-08-03 08:26:00,91.913,91.927,91.903,91.927,179226212.0
2005-08-03 08:27:00,91.925,91.956,91.925,91.928,427091332.0
2005-08-03 08:28:00,91.925,91.931,91.911,91.911,393088844.0
2005-08-03 08:29:00,91.908,91.926,91.888,91.901,677917117.0
2005-08-03 08:30:00,91.901,91.908,91.864,91.891,680854951.0
2005-08-03 08:31:00,91.865,91.891,91.863,91.891,169013358.0
2005-08-03 08:32:00,91.888,91.902,91.888,91.9,112438498.0
2005-08-03 08:33:00,91.915,91.915,91.883,91.883,233527881.0
2005-08-03 08:34:00,91.882,91.882,91.864,91.878,99082089.0
2005-08-03 08:35:00,91.868,91.88,91.866,91.877,169077783.0
2005-08-03 08:36:00,91.862,91.875,91.848,91.848,132236227.0
2005-08-03 08:37:00,91.833,91.848,91.824,91.84,60259928.0
2005-08-03 08:38:00,91.828,91.835,91.828,91.835,74760899.0
2005-08-03 08:39:00,91.837,91.841,91.822,91.83,355663175.0
2005-08-03 08:40:00,91.815,91.832,91.814,91.832,651731910.0
2005-08-03 08:41:00,91.842,91.882,91.842,91.843,191413096.0
2005-08-03 08:42:00,91.847,91.871,91.824,91.824,51545405.0
2005-08-03 08:43:00,91.833,91.877,91.831,91.855,317209405.0
2005-08-03 08:44:00,91.872,91.896,91.856,91.885,89601177.0
2005-08-03 08:45:00,91.888,91.899,91.881,91.899,62251034.0
2005-08-03 08:46:00,91.899,91.899,91.865,91.882,168254614.0
2005-08-03 08:47:00,91.885,91.897,91.875,91.877,206895853.0
2005-08-03 08:48:00,91.887,91.908,91.878,91.908,392592946.0
2005-08-03 08:49:00,91.895,91.906,91.881,91.881,546640190.0
2005-08-03 08:50:00,91.888,91.888,91.864,91.867,167854888.0
2005-08-03 08:51:00,91.884,91.889,91.88,91.885,88058630.0
2005-08-03 08:52:00,91.885,91.897,91.867,91.877,94059199.0
2005-08-03 08:53:00,91.882,91.888,91.874,91.888,535224631.0
2005-08-03 08:54:00,91.893,91.907,91.885,91.907,165644321.0
2005-08-03 08:55:00,91.901,91.901,91.878,91.878,221305498.0
2005-08-03 08:56:00,91.882,91.903,91.878,91.903,224052009.0
2005-08-03 08:57:00,91.901,91.901,91.888,91.888,124665212.0
2005-08-03 08:58:00,91.892,91.898,91.88,91.88,95920274.0
2005-08-03 08:59:00,91.88,91.894,91.876,91.892,471216580.0
2005-08-03 09:00:00,91.889,91.915,91.888,91.903,406663497.0
2005-08-03 09:01:00,91.902,91.925,91.886,91.912,289553104.0
2005-08-03 09:02:00,91.904,91.912,91.897,91.905,217628327.0
2005-08-03 09:03:00,91.9,91.907,91.878,91.901,307373712.0
2005-08-03 09:04:00,91.904,91.946,91.896,91.941,215253180.0
2005-08-03 09:05:00,91.927,91.976,91.923,91.942,544418504.0
2005-08-03 09:06:00,91.971,91.991,91.957,91.957,300591369.0
2005-08-03 09:07:00,91.955,91.992,91.955,91.992,308553745.0
2005-08-03 09:08:00,91.991,91.991,91.932,91.932,593588403.0
2005-08-03 09:09:00,91.956,91.974,91.947,91.971,434667660.0
2005-08-03 09:10:00,91.993,92.0,91.986,91.988,357787887.0
2005-08-03 09:11:00,91.994,92.021,91.967,91.967,302569103.0
2005-08-03 09:12:00,91.974,91.997,91.971,91.975,178511916.0
2005-08-03 09:13:00,91.975,91.975,91.94,91.96,482784916.0
2005-08-03 09:14:00,91.965,91.969,91.963,91.963,122507903.0
2005-08-03 09:15:00,91.958,91.958,91.94,91.952,133341522.0
2005-08-03 09:16:00,91.948,91.952,91.942,91.942,161888196.0
2005-08-03 09:17:00,91.952,91.958,91.952,91.952,38019821.0
2005-08-03 09:18:00,91.952,91.96,91.946,91.953,14042415.0
2005-08-03 09:19:00,91.95,91.95,91.94,91.94,247313557.0
2005-08-03 09:20:00,91.94,91.95,91.935,91.942,218851502.0
2005-08-03 09:21:00,91.945,91.95,91.94,91.947,123870493.0
2005-08-03 09:22:00,91.947,91.948,91.938,91.948,47206180.0
2005-08-03 09:23:00,91.95,91.95,91.927,91.945,388728005.0
2005-08-03 09:24:00,91.945,91.95,91.93,91.95,445388185.0
2005-08-03 09:25:00,91.945,91.956,91.94,91.95,217374245.0
2005-08-03 09:26:00,91.945,91.956,91.94,91.946,207568647.0
2005-08-03 09:27:00,91.959,91.969,91.949,91.964,122630503.0
2005-08-03 09:28:00,91.963,91.979,91.963,91.973,465872828.0
2005-08-03 09:29:00,91.969,91.981,91.96,91.973,155972914.0
2005-08-03 09:30:00,91.971,91.971,91.951,91.955,107806632.0
2005-08-03 09:31:00,91.95,91.965,91.95,91.965,159649738.0
2005-08-03 09:32:00,91.971,91.984,91.97,91.98,196853892.0
2005-08-03 09:33:00,91.984,92.007,91.969,91.984,351533349.0
2005-08-03 09:34:00,91.989,92.0,91.986,91.99,409837903.0
2005-08-03 09:35:00,91.994,91.994,91.969,91.994,390411469.0
2005-08-03 09:36:00,91.987,91.989,91.972,91.987,329457463.0
2005-08-03 09:37:00,91.987,92.01,91.987,92.01,154812288.0
2005-08-03 09:38:00,92.015,92.02,91.999,92.016,130382321.0
2005-08-03 09:39:00,92.021,92.021,91.993,92.005,307452222.0
2005-08-03 09:40:00,92.0,92.005,91.988,92.002,475654557.0
2005-08-03 09:41:00,91.999,92.037,91.999,92.037,147716997.0
2005-08-03 09:42:00,92.04,92.053,92.031,92.052,159371917.0
2005-08-03 09:43:00,92.044,92.044,92.017,92.029,55840634.0
2005-08-03 09:44:00,92.041,92.041,92.013,92.033,172319083.0
2005-08-03 09:45:00,92.022,92.022,91.987,92.02,189577363.0
2005-08-03 09:46:00,92.012,92.031,92.012,92.031,68843950.0
2005-08-03 09:47:00,92.045,92.049,92.04,92.04,88559158.0
2005-08-03 09:48:00,92.027,92.028,92.003,92.028,44987191.0
2005-08-03 09:49:00,92.022,92.022,92.006,92.011,42853807.0
2005-08-03 09:50:00,92.012,92.013,92.009,92.01,101740687.0
2005-08-03 09:51:00,92.023,92.023,92.005,92.023,60362788.0
2005-08-03 09:52:00,92.005,92.01,91.958,91.958,110023333.0
2005-08-03 09:53:00,91.973,91.973,91.949,91.965,76644079.0
2005-08-03 09:54:00,91.975,91.975,91.95,91.956,41050991.0
2005-08-03 09:55:00,91.969,91.973,91.947,91.971,354466498.0
2005-08-03 09:56:00,91.98,91.992,91.98,91.983,98553053.0
2005-08-03 09:57:00,91.976,91.986,91.976,91.978,64647415.0
2005-08-03 09:58:00,91.983,91.986,91.972,91.985,279429970.0
2005-08-03 09:59:00,91.984,91.99,91.968,91.983,579294774.0
2005-08-03 10:00:00,91.976,91.984,91.952,91.981,238743863.0
2005-08-03 10:01:00,91.995,91.995,91.94,91.978,238541279.0
2005-08-03 10:02:00,91.986,91.994,91.986,91.989,92519252.0
2005-08-03 10:03:00,91.984,91.99,91.98,91.982,191424796.0
2005-08-03 10:04:00,91.978,91.996,91.978,91.984,75000117.0
2005-08-03 10:05:00,91.982,91.988,91.979,91.985,40767043.0
2005-08-03 10:06:00,91.984,91.994,91.953,91.977,313943929.0
2005-08-03 10:07:00,91.98,91.98,91.963,91.967,80928833.0
2005-08-03 10:08:00,91.96,91.969,91.942,91.944,147890387.0
2005-08-03 10:09:00,91.937,91.957,91.933,91.939,177270220.0
2005-08-03 10:10:00,91.94,91.952,91.94,91.952,62770831.0
2005-08-03 10:11:00,91.965,91.973,91.961,91.97,107096286.0
2005-08-03 10:12:00,91.966,91.97,91.96,91.96,52140601.0
2005-08-03 10:13:00,91.947,91.954,91.937,91.937,42226142.0
2005-08-03 10:14:00,91.942,91.957,91.932,91.943,90845588.0
2005-08-03 10:15:00,91.95,91.961,91.908,91.95,274551734.0
2005-08-03 10:16:00,91.963,91.963,91.946,91.955,122143419.0
2005-08-03 10:17:00,91.963,91.967,91.907,91.945,486352202.0
2005-08-03 10:18:00,91.938,91.938,91.92,91.933,153261413.0
2005-08-03 10:19:00,91.95,91.95,91.894,91.929,297093222.0
2005-08-03 10:20:00,91.925,91.95,91.893,91.945,321312035.0
2005-08-03 10:21:00,91.953,91.953,91.943,91.953,77259561.0
2005-08-03 10:22:00,91.948,91.954,91.923,91.923,114046874.0
2005-08-03 10:23:00,91.917,91.939,91.905,91.939,440664502.0
2005-08-03 10:24:00,91.945,91.945,91.916,91.916,102123567.0
2005-08-03 10:25:00,91.916,91.954,91.872,91.949,118315643.0
2005-08-03 10:26:00,91.955,91.963,91.912,91.953,233563614.0
2005-08-03 10:27:00,91.954,91.976,91.954,91.963,112981388.0
2005-08-03 10:28:00,91.968,91.987,91.912,91.912,183197828.0
2005-08-03 10:29:00,91.954,91.98,91.954,91.98,174495614.0
2005-08-03 10:30:00,91.976,91.991,91.976,91.982,323150024.0
2005-08-03 10:31:00,91.982,92.013,91.982,92.009,145349935.0
2005-08-03 10:32:00,92.007,92.016,91.993,92.001,157005698.0
2005-08-03 10:33:00,91.989,91.989,91.961,91.961,314735064.0
2005-08-03 10:34:00,91.971,91.979,91.952,91.952,122103347.0
2005-08-03 10:35:00,91.953,91.96,91.931,91.96,81320623.0
2005-08-03 10:36:00,91.953,91.973,91.953,91.96,51129759.0
2005-08-03 10:37:00,91.962,91.967,91.961,91.962,97000888.0
2005-08-03 10:38:00,91.959,91.965,91.959,91.963,74981353.0
2005-08-03 10:39:00,91.977,91.992,91.93,91.972,509846745.0
2005-08-03 10:40:00,91.972,91.979,91.964,91.964,122917390.0
2005-08-03 10:41:00,91.951,91.965,91.94,91.952,292101182.0
2005-08-03 10:42:00,91.956,91.991,91.956,91.977,308238536.0
2005-08-03 10:43:00,91.983,91.996,91.939,91.996,328221850.0
2005-08-03 10:44:00,92.003,92.025,91.97,92.002,321589112.0
2005-08-03 10:45:00,92.012,92.018,91.993,92.018,202866721.0
2005-08-03 10:46:00,92.016,92.039,92.016,92.031,194915318.0
2005-08-03 10:47:00,92.025,92.025,91.997,92.012,435715983.0
2005-08-03 10:48:00,91.998,92.002,91.943,91.989,564466099.0
2005-08-03 10:49:00,91.997,92.009,91.954,92.003,531512367.0
2005-08-03 10:50:00,91.996,92.008,91.97,91.988,215308034.0
2005-08-03 10:51:00,91.988,91.998,91.947,91.989,245993167.0
2005-08-03 10:52:00,92.007,92.033,92.004,92.02,362117128.0
2005-08-03 10:53:00,92.014,92.014,91.987,91.987,301744307.0
2005-08-03 10:54:00,91.996,91.996,91.954,91.971,538514869.0
2005-08-03 10:55:00,91.968,91.97,91.932,91.935,199238080.0
2005-08-03 10:56:00,91.947,91.964,91.933,91.947,340334144.0
2005-08-03 10:57:00,91.943,91.95,91.934,91.949,60379503.0
2005-08-03 10:58:00,91.938,91.942,91.924,91.941,75638577.0
2005-08-03 10:59:00,91.94,91.958,91.905,91.948,305547186.0
2005-08-03 11:00:00,91.937,91.955,91.935,91.955,256935307.0
2005-08-03 11:01:00,91.953,91.956,91.91,91.914,373509094.0
2005-08-03 11:02:00,91.917,91.917,91.889,91.9,469550942.0
2005-08-03 11:03:00,91.895,91.896,91.873,91.89,162492736.0
2005-08-03 11:04:00,91.862,91.89,91.849,91.853,342845186.0
2005-08-03 11:05:00,91.85,91.87,91.836,91.87,565467665.0
2005-08-03 11:06:00,91.87,91.887,91.869,91.882,376851248.0
2005-08-03 11:07:00,91.878,91.899,91.858,91.863,193343423.0
2005-08-03 11:08:00,91.855,91.887,91.821,91.863,390871842.0
2005-08-03 11:09:00,91.858,91.886,91.834,91.867,239998542.0
2005-08-03 11:10:00,91.863,91.907,91.863,91.907,489277357.0
2005-08-03 11:11:00,91.897,91.897,91.858,91.883,286011478.0
2005-08-03 11:12:00,91.885,91.892,91.866,91.87,498345491.0
2005-08-03 11:13:00,91.854,91.889,91.854,91.889,398485817.0
2005-08-03 11:14:00,91.889,91.903,91.875,91.895,380224470.0
2005-08-03 11:15:00,91.9,91.9,91.864,91.877,449489796.0
2005-08-03 11:16:00,91.89,91.892,91.872,91.883,139486995.0
2005-08-03 11:17:00,91.887,91.887,91.873,91.88,108002484.0
2005-08-03 11:18:00,91.877,91.886,91.861,91.861,91976857.0
2005-08-03 11:19:00,91.868,91.881,91.86,91.86,301521435.0
2005-08-03 11:20:00,91.865,91.896,91.864,91.865,537370288.0
2005-08-03 11:21:00,91.866,91.866,91.844,91.862,231757836.0
2005-08-03 11:22:00,91.865,91.868,91.816,91.827,298330673.0
2005-08-03 11:23:00,91.838,91.859,91.832,91.845,167307572.0
2005-08-03 11:24:00,91.85,91.85,91.814,91.817,280611283.0
2005-08-03 11:25:00,91.808,91.811,91.79,91.811,337850625.0
2005-08-03 11:26:00,91.806,91.836,91.803,91.803,564299066.0
2005-08-03 11:27:00,91.806,91.839,91.806,91.827,555327251.0
2005-08-03 11:28:00,91.838,91.879,91.822,91.879,554474645.0
2005-08-03 11:29:00,91.887,91.895,91.869,91.887,405130781.0
2005-08-03 11:30:00,91.883,91.883,91.809,91.868,129936058.0
2005-08-03 11:31:00,91.869,91.885,91.866,91.88,212945137.0
2005-08-03 11:32:00,91.88,91.89,91.868,91.868,269713550.0
2005-08-03 11:33:00,91.864,91.864,91.834,91.834,297029992.0
2005-08-03 11:34:00,91.829,91.887,91.829,91.871,161099921.0
2005-08-03 11:35:00,91.866,91.866,91.839,91.858,293837038.0
2005-08-03 11:36:00,91.863,91.878,91.85,91.852,534282514.0
2005-08-03 11:37:00,91.873,91.873,91.838,91.849,581036529.0
2005-08-03 11:38:00,91.843,91.851,91.829,91.835,466183109.0
2005-08-03 11:39:00,91.84,91.845,91.822,91.836,261333692.0
2005-08-03 11:40:00,91.815,91.819,91.792,91.819,240478174.0
2005-08-03 11:41:00,91.836,91.836,91.799,91.81,101427967.0
2005-08-03 11:42:00,91.8,91.807,91.779,91.79,247548612.0
2005-08-03 11:43:00,91.805,91.805,91.768,91.77,638085141.0
2005-08-03 11:44:00,91.766,91.797,91.763,91.792,417760154.0
2005-08-03 11:45:00,91.79,91.809,91.768,91.773,135706415.0
2005-08-03 11:46:00,91.782,91.796,91.774,91.785,224165394.0
2005-08-03 11:47:00,91.777,91.777,91.739,91.77,302356898.0
2005-08-03 11:48:00,91.761,91.798,91.761,91.798,117691380.0
2005-08-03 11:49:00,91.806,91.806,91.761,91.767,253516930.0
2005-08-03 11:50:00,91.773,91.803,91.751,91.777,162532792.0
2005-08-03 11:51:00,91.794,91.805,91.785,91.803,651083367.0
2005-08-03 11:52:00,91.802,91.819,91.786,91.791,482730380.0
2005-08-03 11:53:00,91.8,91.829,91.792,91.818,461608439.0
2005-08-03 11:54:00,91.813,91.838,91.813,91.829,294393735.0
2005-08-03 11:55:00,91.83,91.83,91.801,91.816,397686982.0
2005-08-03 11:56:00,91.806,91.826,91.806,91.809,392595237.0
2005-08-03 11:57:00,91.8,91.811,91.796,91.805,395467043.0
2005-08-03 11:58:00,91.808,91.808,91.79,91.802,450201546.0
2005-08-03 11:59:00,91.793,91.798,91.781,91.785,256722924.0
2005-08-03 12:00:00,91.774,91.785,91.768,91.785,592426887.0
2005-08-03 12:01:00,91.774,91.819,91.774,91.789,414026413.0
2005-08-03 12:02:00,91.799,91.813,91.798,91.799,272442569.0
2005-08-03 12:03:00,91.797,91.808,91.791,91.808,273778557.0
2005-08-03 12:04:00,91.807,91.814,91.798,91.81,569315981.0
2005-08-03 12:05:00,91.812,91.843,91.807,91.843,438218794.0
2005-08-03 12:06:00,91.839,91.847,91.826,91.847,571997023.0
2005-08-03 12:07:00,91.855,91.855,91.822,91.844,481195051.0
2005-08-03 12:08:00,91.85,91.855,91.809,91.809,512074152.0
2005-08-03 12:09:00,91.808,91.838,91.808,91.817,266669505.0
2005-08-03 12:10:00,91.827,91.849,91.826,91.843,425904899.0
2005-08-03 12:11:00,91.839,91.847,91.814,91.847,94858239.0
2005-08-03 12:12:00,91.841,91.852,91.832,91.85,118477763.0
2005-08-03 12:13:00,91.846,91.846,91.829,91.839,221290879.0
2005-08-03 12:14:00,91.836,91.836,91.82,91.82,232922190.0
2005-08-03 12:15:00,91.832,91.838,91.826,91.838,73850193.0
2005-08-03 12:16:00,91.823,91.855,91.823,91.847,388523911.0
2005-08-03 12:17:00,91.849,91.86,91.84,91.845,131273191.0
2005-08-03 12:18:00,91.844,91.847,91.827,91.84,190715207.0
2005-08-03 12:19:00,91.818,91.848,91.818,91.845,184320615.0
2005-08-03 12:20:00,91.856,91.856,91.83,91.83,51118770.0
2005-08-03 12:21:00,91.824,91.824,91.8,91.82,105675277.0
2005-08-03 12:22:00,91.819,91.825,91.796,91.798,119694796.0
2005-08-03 12:23:00,91.794,91.819,91.79,91.818,346171851.0
2005-08-03 12:24:00,91.802,91.802,91.788,91.789,240075291.0
2005-08-03 12:25:00,91.786,91.798,91.784,91.785,305574194.0
2005-08-03 12:26:00,91.787,91.79,91.756,91.777,122280612.0
2005-08-03 12:27:00,91.778,91.778,91.744,91.744,193455468.0
2005-08-03 12:28:00,91.755,91.755,91.736,91.737,172817565.0
2005-08-03 12:29:00,91.737,91.772,91.737,91.768,120229114.0
2005-08-03 12:30:00,91.778,91.793,91.767,91.778,296522009.0
2005-08-03 12:31:00,91.777,91.777,91.759,91.776,132931777.0
2005-08-03 12:32:00,91.787,91.789,91.772,91.775,113245052.0
2005-08-03 12:33:00,91.79,91.795,91.78,91.785,338616327.0
2005-08-03 12:34:00,91.783,91.788,91.776,91.782,112125704.0
2005-08-03 12:35:00,91.79,91.79,91.765,91.772,183252965.0
2005-08-03 12:36:00,91.775,91.775,91.755,91.755,325737144.0
2005-08-03 12:37:00,91.755,91.774,91.749,91.749,123633107.0
2005-08-03 12:38:00,91.743,91.757,91.735,91.757,415917700.0
2005-08-03 12:39:00,91.756,91.766,91.745,91.766,52975191.0
2005-08-03 12:40:00,91.768,91.778,91.766,91.772,134418143.0
2005-08-03 12:41:00,91.76,91.76,91.716,91.722,316802402.0
2005-08-03 12:42:00,91.74,91.751,91.726,91.726,579764935.0
2005-08-03 12:43:00,91.717,91.732,91.71,91.719,423829435.0
2005-08-03 12:44:00,91.726,91.753,91.709,91.737,464119643.0
2005-08-03 12:45:00,91.777,91.786,91.759,91.783,450356142.0
2005-08-03 12:46:00,91.789,91.817,91.777,91.785,350438661.0
2005-08-03 12:47:00,91.787,91.818,91.787,91.817,220825498.0
2005-08-03 12:48:00,91.83,91.84,91.809,91.828,211081442.0
2005-08-03 12:49:00,91.829,91.839,91.826,91.827,344988274.0
2005-08-03 12:50:00,91.816,91.827,91.796,91.814,362398647.0
2005-08-03 12:51:00,91.814,91.814,91.75,91.764,293538649.0
2005-08-03 12:52:00,91.75,91.754,91.719,91.75,484616975.0
2005-08-03 12:53:00,91.746,91.746,91.668,91.668,448548330.0
2005-08-03 12:54:00,91.671,91.702,91.671,91.685,296375837.0
2005-08-03 12:55:00,91.694,91.716,91.687,91.716,345275650.0
2005-08-03 12:56:00,91.716,91.716,91.695,91.701,126367108.0
2005-08-03 12:57:00,91.726,91.726,91.705,91.713,458049388.0
2005-08-03 12:58:00,91.73,91.735,91.71,91.71,403373987.0
2005-08-03 12:59:00,91.732,91.768,91.68,91.68,407993519.0
2005-08-03 13:00:00,91.694,91.725,91.651,91.679,292739792.0
2005-08-03 13:01:00,91.653,91.708,91.643,91.679,429525196.0
2005-08-03 13:02:00,91.68,91.685,91.653,91.68,499501222.0
2005-08-03 13:03:00,91.687,91.705,91.674,91.685,336663278.0
2005-08-03 13:04:00,91.672,91.706,91.672,91.69,449907775.0
2005-08-03 13:05:00,91.707,91.716,91.692,91.696,370061290.0
2005-08-03 13:06:00,91.678,91.678,91.648,91.67,538792331.0
2005-08-03 13:07:00,91.682,91.709,91.634,91.671,379106946.0
2005-08-03 13:08:00,91.655,91.673,91.652,91.656,323165213.0
2005-08-03 13:09:00,91.657,91.685,91.626,91.685,455486497.0
2005-08-03 13:10:00,91.686,91.686,91.656,91.66,545460586.0
2005-08-03 13:11:00,91.651,91.652,91.586,91.635,479269865.0
2005-08-03 13:12:00,91.626,91.65,91.585,91.65,586682095.0
2005-08-03 13:13:00,91.653,91.664,91.643,91.656,326790613.0
2005-08-03 13:14:00,91.662,91.668,91.615,91.655,385890595.0
2005-08-03 13:15:00,91.652,91.655,91.603,91.653,515426190.0
2005-08-03 13:16:00,91.643,91.653,91.595,91.628,592595806.0
2005-08-03 13:17:00,91.63,91.635,91.617,91.635,310375397.0
2005-08-03 13:18:00,91.626,91.65,91.626,91.642,370995984.0
2005-08-03 13:19:00,91.64,91.655,91.64,91.65,519128350.0
2005-08-03 13:20:00,91.64,91.655,91.637,91.65,448829812.0
2005-08-03 13:21:00,91.643,91.651,91.632,91.635,342213254.0
2005-08-03 13:22:00,91.637,91.651,91.592,91.647,460917897.0
2005-08-03 13:23:00,91.642,91.648,91.623,91.645,278845364.0
2005-08-03 13:24:00,91.655,91.675,91.632,91.658,254265132.0
2005-08-03 13:25:00,91.655,91.682,91.653,91.668,618305248.0
2005-08-03 13:26:00,91.666,91.683,91.654,91.654,448391054.0
2005-08-03 13:27:00,91.662,91.669,91.607,91.607,333507845.0
2005-08-03 13:28:00,91.649,91.657,91.64,91.64,197721790.0
2005-08-03 13:29:00,91.634,91.645,91.634,91.635,149591073.0
2005-08-03 13:30:00,91.642,91.654,91.64,91.645,297852575.0
2005-08-03 13:31:00,91.645,91.645,91.625,91.64,215880094.0
2005-08-03 13:32:00,91.65,91.673,91.65,91.65,324052692.0
2005-08-03 13:33:00,91.667,91.689,91.63,91.681,474851276.0
2005-08-03 13:34:00,91.698,91.698,91.639,91.665,405614491.0
2005-08-03 13:35:00,91.676,91.695,91.625,91.67,416035115.0
2005-08-03 13:36:00,91.667,91.667,91.611,91.648,377941823.0
2005-08-03 13:37:00,91.639,91.641,91.619,91.624,95957005.0
2005-08-03 13:38:00,91.635,91.66,91.631,91.646,385467114.0
2005-08-03 13:39:00,91.656,91.663,91.607,91.644,180093719.0
2005-08-03 13:40:00,91.65,91.65,91.624,91.645,501483671.0
2005-08-03 13:41:00,91.654,91.68,91.652,91.66,138243696.0
2005-08-03 13:42:00,91.656,91.656,91.595,91.638,222237898.0
2005-08-03 13:43:00,91.645,91.655,91.638,91.65,228661775.0
2005-08-03 13:44:00,91.654,91.666,91.599,91.628,228526230.0
2005-08-03 13:45:00,91.632,91.64,91.587,91.634,344425556.0
2005-08-03 13:46:00,91.63,91.636,91.615,91.635,652375834.0
2005-08-03 13:47:00,91.588,91.645,91.583,91.64,684039713.0
2005-08-03 13:48:00,91.601,91.66,91.601,91.66,363107760.0
2005-08-03 13:49:00,91.67,91.677,91.626,91.677,311535950.0
2005-08-03 13:50:00,91.675,91.685,91.67,91.675,292201870.0
2005-08-03 13:51:00,91.674,91.699,91.674,91.699,371542048.0
2005-08-03 13:52:00,91.726,91.744,91.679,91.73,240973982.0
2005-08-03 13:53:00,91.722,91.722,91.661,91.705,409841420.0
2005-08-03 13:54:00,91.708,91.718,91.661,91.701,513085123.0
2005-08-03 13:55:00,91.707,91.717,91.654,91.717,549033564.0
2005-08-03 13:56:00,91.721,91.722,91.66,91.704,391562673.0
2005-08-03 13:57:00,91.702,91.702,91.628,91.628,540568753.0
2005-08-03 13:58:00,91.682,91.7,91.63,91.693,747818322.0
2005-08-03 13:59:00,91.687,91.705,91.653,91.688,595671625.0
2005-08-03 14:00:00,91.685,91.704,91.649,91.685,579593909.0
2005-08-03 14:01:00,91.679,91.712,91.679,91.709,391128001.0
2005-08-03 14:02:00,91.723,91.745,91.675,91.737,280022926.0
2005-08-03 14:03:00,91.743,91.759,91.736,91.758,421879209.0
2005-08-03 14:04:00,91.759,91.777,91.715,91.754,767962065.0
2005-08-03 14:05:00,91.743,91.747,91.693,91.733,436888746.0
2005-08-03 14:06:00,91.701,91.75,91.698,91.729,388000871.0
2005-08-03 14:07:00,91.736,91.736,91.705,91.715,349023796.0
2005-08-03 14:08:00,91.734,91.749,91.734,91.746,534973921.0
2005-08-03 14:09:00,91.748,91.748,91.738,91.742,15861727.0
2005-08-03 14:10:00,91.754,91.754,91.724,91.748,190628828.0
2005-08-03 14:11:00,91.755,91.765,91.708,91.754,265908255.0
2005-08-03 14:12:00,91.746,91.746,91.685,91.72,185335159.0
2005-08-03 14:13:00,91.725,91.747,91.725,91.736,171457414.0
2005-08-03 14:14:00,91.7,91.76,91.693,91.749,132390256.0
2005-08-03 14:15:00,91.769,91.78,91.717,91.757,104502819.0
2005-08-03 14:16:00,91.77,91.775,91.714,91.77,283932989.0
2005-08-03 14:17:00,91.764,91.79,91.737,91.781,304687262.0
2005-08-03 14:18:00,91.777,91.789,91.736,91.777,252720497.0
2005-08-03 14:19:00,91.775,91.806,91.775,91.8,107927720.0
2005-08-03 14:20:00,91.811,91.823,91.795,91.795,223483951.0
2005-08-03 14:21:00,91.758,91.77,91.749,91.749,47605902.0
2005-08-03 14:22:00,91.746,91.759,91.713,91.758,68132507.0
2005-08-03 14:23:00,91.735,91.747,91.714,91.716,125373037.0
2005-08-03 14:24:00,91.715,91.725,91.672,91.713,210641781.0
2005-08-03 14:25:00,91.718,91.72,91.704,91.714,62335796.0
2005-08-03 14:26:00,91.717,91.731,91.643,91.643,265186913.0
2005-08-03 14:27:00,91.642,91.669,91.642,91.669,147352605.0
2005-08-03 14:28:00,91.68,91.697,91.64,91.697,310739167.0
2005-08-03 14:29:00,91.663,91.736,91.663,91.682,374542478.0
2005-08-03 14:30:00,91.645,91.724,91.645,91.711,305205451.0
2005-08-03 14:31:00,91.676,91.74,91.676,91.74,303106452.0
2005-08-03 14:32:00,91.751,91.755,91.697,91.754,173430302.0
2005-08-03 14:33:00,91.752,91.761,91.704,91.761,247396259.0
2005-08-03 14:34:00,91.751,91.751,91.685,91.737,323934553.0
2005-08-03 14:35:00,91.751,91.764,91.711,91.748,441560470.0
2005-08-03 14:36:00,91.755,91.767,91.744,91.749,169440135.0
2005-08-03 14:37:00,91.741,91.762,91.722,91.756,113017908.0
2005-08-03 14:38:00,91.76,91.761,91.736,91.761,123924616.0
2005-08-03 14:39:00,91.778,91.818,91.766,91.818,163742619.0
2005-08-03 14:40:00,91.825,91.838,91.824,91.834,239622577.0
2005-08-03 14:41:00,91.828,91.855,91.827,91.842,130542863.0
2005-08-03 14:42:00,91.862,91.862,91.848,91.85,36436161.0
2005-08-03 14:43:00,91.855,91.868,91.827,91.845,130106805.0
2005-08-03 14:44:00,91.846,91.846,91.816,91.816,225859777.0
2005-08-03 14:45:00,91.79,91.79,91.754,91.754,327874225.0
2005-08-03 14:46:00,91.755,91.773,91.735,91.763,378205713.0
2005-08-03 14:47:00,91.751,91.759,91.731,91.738,144311759.0
2005-08-03 14:48:00,91.724,91.732,91.7,91.715,170313791.0
2005-08-03 14:49:00,91.712,91.728,91.694,91.7,174538697.0
2005-08-03 14:50:00,91.698,91.7,91.685,91.688,99944905.0
2005-08-03 14:51:00,91.687,91.69,91.657,91.685,490279802.0
2005-08-03 14:52:00,91.691,91.702,91.679,91.683,427212296.0
2005-08-03 14:53:00,91.692,91.692,91.68,91.68,113795575.0
2005-08-03 14:54:00,91.694,91.694,91.685,91.694,171052970.0
2005-08-03 14:55:00,91.697,91.707,91.647,91.704,179190505.0
2005-08-03 14:56:00,91.698,91.705,91.69,91.695,233747003.0
2005-08-03 14:57:00,91.704,91.714,91.656,91.7,356291052.0
2005-08-03 14:58:00,91.71,91.744,91.677,91.735,355688549.0
2005-08-03 14:59:00,91.737,91.774,91.704,91.767,806606250.0
2005-08-03 15:00:00,91.762,91.763,91.693,91.746,642826289.0
2005-08-03 15:01:00,91.741,91.76,91.741,91.756,145168559.0
2005-08-03 15:02:00,91.752,91.783,91.729,91.744,261110946.0
2005-08-03 15:03:00,91.743,91.756,91.743,91.756,91966428.0
2005-08-03 15:04:00,91.75,91.767,91.75,91.767,67426729.0
2005-08-03 15:05:00,91.769,91.809,91.769,91.793,163773550.0
2005-08-03 15:06:00,91.797,91.797,91.759,91.762,107551629.0
2005-08-03 15:07:00,91.751,91.763,91.727,91.727,176096974.0
2005-08-03 15:08:00,91.72,91.724,91.69,91.695,83087938.0
2005-08-03 15:09:00,91.698,91.707,91.685,91.698,266935651.0
2005-08-03 15:10:00,91.698,91.706,91.697,91.7,132133139.0
2005-08-03 15:11:00,91.691,91.704,91.638,91.702,403785609.0
2005-08-03 15:12:00,91.689,91.715,91.676,91.715,149586220.0
2005-08-03 15:13:00,91.698,91.717,91.685,91.71,178761871.0
2005-08-03 15:14:00,91.705,91.726,91.705,91.722,74062415.0
2005-08-03 15:15:00,91.716,91.716,91.695,91.695,314794570.0
2005-08-03 15:16:00,91.714,91.714,91.69,91.707,189674812.0
2005-08-03 15:17:00,91.707,91.721,91.697,91.697,141595835.0
2005-08-03 15:18:00,91.683,91.71,91.672,91.672,82263456.0
2005-08-03 15:19:00,91.658,91.676,91.656,91.676,81006205.0
2005-08-03 15:20:00,91.678,91.683,91.651,91.683,296102329.0
2005-08-03 15:21:00,91.666,91.674,91.639,91.674,178755709.0
2005-08-03 15:22:00,91.665,91.675,91.66,91.667,136774348.0
2005-08-03 15:23:00,91.656,91.666,91.645,91.662,173280410.0
2005-08-03 15:24:00,91.672,91.674,91.656,91.657,39285627.0
2005-08-03 15:25:00,91.655,91.667,91.652,91.667,105533922.0
2005-08-03 15:26:00,91.659,91.665,91.642,91.665,121629399.0
2005-08-03 15:27:00,91.665,91.67,91.652,91.663,164346334.0
2005-08-03 15:28:00,91.663,91.665,91.656,91.657,66105759.0
2005-08-03 15:29:00,91.659,91.672,91.621,91.67,124402577.0
2005-08-03 15:30:00,91.66,91.67,91.651,91.662,173991298.0
2005-08-03 15:31:00,91.67,91.674,91.661,91.668,98953137.0
2005-08-03 15:32:00,91.673,91.677,91.659,91.665,47651991.0
2005-08-03 15:33:00,91.649,91.649,91.627,91.63,237577824.0
2005-08-03 15:34:00,91.626,91.645,91.626,91.635,70106882.0
2005-08-03 15:35:00,91.64,91.645,91.627,91.627,69089775.0
2005-08-03 15:36:00,91.627,91.636,91.626,91.632,56636816.0
2005-08-03 15:37:00,91.629,91.629,91.609,91.615,88137558.0
2005-08-03 15:38:00,91.6,91.6,91.559,91.574,95040800.0
2005-08-03 15:39:00,91.585,91.596,91.569,91.596,76220896.0
2005-08-03 15:40:00,91.578,91.6,91.576,91.598,302743264.0
2005-08-03 15:41:00,91.587,91.605,91.578,91.588,128750070.0
2005-08-03 15:42:00,91.598,91.605,91.589,91.605,68659016.0
2005-08-03 15:43:00,91.604,91.604,91.59,91.6,84926379.0
2005-08-03 15:44:00,91.595,91.624,91.595,91.613,113078900.0
2005-08-03 15:45:00,91.623,91.633,91.615,91.627,130529393.0
2005-08-03 15:46:00,91.647,91.655,91.624,91.642,303097180.0
2005-08-03 15:47:00,91.638,91.638,91.615,91.625,233317113.0
2005-08-03 15:48:00,91.627,91.643,91.626,91.643,164012791.0
2005-08-03 15:49:00,91.641,91.652,91.635,91.636,91931408.0
2005-08-03 15:50:00,91.648,91.65,91.63,91.646,117321818.0
2005-08-03 15:51:00,91.665,91.665,91.647,91.655,292918046.0
2005-08-03 15:52:00,91.664,91.697,91.664,91.697,396299167.0
2005-08-03 15:53:00,91.694,91.708,91.687,91.708,74054274.0
2005-08-03 15:54:00,91.726,91.745,91.693,91.742,146878078.0
2005-08-03 15:55:00,91.736,91.736,91.714,91.731,266290516.0
2005-08-03 15:56:00,91.737,91.756,91.721,91.735,389326293.0
2005-08-03 15:57:00,91.738,91.773,91.738,91.752,354737182.0
2005-08-03 15:58:00,91.772,91.785,91.745,91.767,388445397.0
2005-08-03 15:59:00,91.767,91.78,91.727,91.749,140906281.0
2005-08-03 16:00:00,91.733,91.761,91.727,91.735,80792541.0
2005-08-03 16:01:00,91.732,91.734,91.695,91.695,105142299.0
2005-08-03 16:02:00,91.694,91.728,91.694,91.713,169055901.0
2005-08-03 16:03:00,91.705,91.729,91.702,91.716,152404622.0
2005-08-03 16:04:00,91.712,91.719,91.654,91.714,214795329.0
2005-08-03 16:05:00,91.735,91.744,91.732,91.732,89188360.0
2005-08-03 16:06:00,91.73,91.73,91.711,91.727,22328616.0
2005-08-03 16:07:00,91.724,91.749,91.724,91.737,151289265.0
2005-08-03 16:08:00,91.743,91.756,91.741,91.756,107874947.0
2005-08-03 16:09:00,91.752,91.753,91.718,91.733,112969589.0
2005-08-03 16:10:00,91.732,91.741,91.722,91.722,213698725.0
2005-08-03 16:11:00,91.717,91.717,91.702,91.706,287614248.0
2005-08-03 16:12:00,91.7,91.707,91.665,91.696,209961511.0
2005-08-03 16:13:00,91.702,91.704,91.689,91.689,95597402.0
2005-08-03 16:14:00,91.688,91.713,91.676,91.709,85042138.0
2005-08-03 16:15:00,91.709,91.735,91.709,91.715,91276481.0
2005-08-03 16:16:00,91.705,91.745,91.705,91.745,84350591.0
2005-08-03 16:17:00,91.737,91.759,91.737,91.759,149308861.0
2005-08-03 16:18:00,91.756,91.778,91.754,91.768,100210836.0
2005-08-03 16:19:00,91.772,91.772,91.751,91.765,97413661.0
2005-08-03 16:20:00,91.76,91.77,91.76,91.765,95656536.0
2005-08-03 16:21:00,91.773,91.774,91.744,91.76,113400896.0
2005-08-03 16:22:00,91.764,91.768,91.718,91.763,64290038.0
2005-08-03 16:23:00,91.763,91.769,91.753,91.756,201736877.0
2005-08-03 16:24:00,91.755,91.755,91.726,91.732,155045649.0
2005-08-03 16:25:00,91.742,91.746,91.732,91.745,141977625.0
2005-08-03 16:26:00,91.745,91.745,91.715,91.737,131010422.0
2005-08-03 16:27:00,91.74,91.74,91.679,91.723,214529046.0
2005-08-03 16:28:00,91.734,91.751,91.724,91.746,110701730.0
2005-08-03 16:29:00,91.739,91.739,91.7,91.725,258890632.0
2005-08-03 16:30:00,91.739,91.743,91.711,91.73,100012179.0
2005-08-03 16:31:00,91.746,91.755,91.708,91.745,282782887.0
2005-08-03 16:32:00,91.749,91.752,91.729,91.747,24009078.0
2005-08-03 16:33:00,91.755,91.782,91.746,91.768,87624793.0
2005-08-03 16:34:00,91.768,91.775,91.764,91.768,26160754.0
2005-08-03 16:35:00,91.744,91.765,91.706,91.745,266691461.0
2005-08-03 16:36:00,91.754,91.778,91.726,91.767,266686105.0
2005-08-03 16:37:00,91.762,91.762,91.741,91.741,61067962.0
2005-08-03 16:38:00,91.739,91.739,91.67,91.722,324984612.0
2005-08-03 16:39:00,91.726,91.742,91.714,91.727,79179173.0
2005-08-03 16:40:00,91.717,91.735,91.691,91.702,135748604.0
2005-08-03 16:41:00,91.687,91.687,91.658,91.67,77604350.0
2005-08-03 16:42:00,91.658,91.658,91.632,91.644,172056072.0
2005-08-03 16:43:00,91.639,91.645,91.621,91.645,91613903.0
2005-08-03 16:44:00,91.637,91.637,91.603,91.632,71226174.0
2005-08-03 16:45:00,91.636,91.636,91.601,91.628,159083000.0
2005-08-03 16:46:00,91.613,91.628,91.613,91.622,88022187.0
2005-08-03 16:47:00,91.637,91.648,91.624,91.648,79566302.0
2005-08-03 16:48:00,91.618,91.671,91.618,91.638,113667731.0
2005-08-03 16:49:00,91.635,91.635,91.625,91.635,187317608.0
2005-08-03 16:50:00,91.631,91.651,91.631,91.651,83940721.0
2005-08-03 16:51:00,91.653,91.671,91.638,91.64,103450374.0
2005-08-03 16:52:00,91.627,91.646,91.619,91.646,182680189.0
2005-08-03 16:53:00,91.662,91.665,91.632,91.638,89239760.0
2005-08-03 16:54:00,91.633,91.639,91.612,91.625,155082706.0
2005-08-03 16:55:00,91.631,91.631,91.607,91.607,86979432.0
2005-08-03 16:56:00,91.603,91.605,91.566,91.574,302013272.0
2005-08-03 16:57:00,91.571,91.575,91.562,91.575,110664485.0
2005-08-03 16:58:00,91.57,91.57,91.551,91.552,105800546.0
2005-08-03 16:59:00,91.55,91.567,91.532,91.567,92658485.0
2005-08-03 17:00:00,91.551,91.551,91.53,91.534,136140304.0
2005-08-03 17:01:00,91.536,91.566,91.536,91.566,140377245.0
2005-08-03 17:02:00,91.569,91.581,91.531,91.571,127284243.0
2005-08-03 17:03:00,91.565,91.582,91.56,91.562,229342743.0
2005-08-03 17:04:00,91.563,91.587,91.528,91.545,245033599.0
2005-08-03 17:05:00,91.554,91.565,91.542,91.557,124688049.0
2005-08-03 17:06:00,91.543,91.543,91.513,91.532,96502809.0
2005-08-03 17:07:00,91.528,91.535,91.483,91.535,77490582.0
2005-08-03 17:08:00,91.526,91.528,91.496,91.512,104128581.0
2005-08-03 17:09:00,91.511,91.544,91.511,91.528,293454139.0
2005-08-03 17:48:00,91.549,91.57,91.546,91.56,150495979.0
2005-08-03 17:49:00,91.562,91.562,91.512,91.512,108510586.0
2005-08-03 17:50:00,91.51,91.56,91.51,91.555,135736875.0
2005-08-03 17:51:00,91.559,91.575,91.559,91.575,64066571.0
2005-08-03 17:52:00,91.565,91.571,91.558,91.571,79834246.0
2005-08-03 17:53:00,91.566,91.598,91.545,91.59,77411767.0
2005-08-03 17:54:00,91.6,91.6,91.566,91.578,57424397.0
2005-08-03 17:55:00,91.568,91.568,91.492,91.522,195320896.0
2005-08-03 17:56:00,91.521,91.528,91.505,91.528,137054025.0
2005-08-03 17:57:00,91.505,91.523,91.505,91.515,110058795.0
2005-08-03 17:58:00,91.51,91.534,91.5,91.531,89003978.0
2005-08-03 17:59:00,91.523,91.528,91.504,91.524,367226806.0
2005-08-03 18:00:00,91.547,91.577,91.547,91.573,265569616.0
2005-08-03 18:01:00,91.579,91.59,91.546,91.583,196297407.0
2005-08-03 18:02:00,91.583,91.587,91.572,91.586,128118738.0
2005-08-03 18:03:00,91.595,91.595,91.57,91.574,188776109.0
2005-08-03 18:04:00,91.582,91.582,91.53,91.552,71283468.0
2005-08-03 18:05:00,91.545,91.551,91.533,91.533,119931266.0
2005-08-03 18:06:00,91.544,91.57,91.544,91.562,83396344.0
2005-08-03 18:07:00,91.575,91.575,91.557,91.557,118964088.0
2005-08-03 18:08:00,91.55,91.555,91.507,91.555,300530629.0
2005-08-03 18:09:00,91.551,91.562,91.504,91.562,226458776.0
2005-08-03 18:10:00,91.566,91.582,91.527,91.582,146130197.0
2005-08-03 18:11:00,91.583,91.588,91.528,91.583,155529115.0
2005-08-03 18:12:00,91.596,91.61,91.587,91.6,225176537.0
2005-08-03 18:13:00,91.6,91.603,91.562,91.593,253973933.0
2005-08-03 18:14:00,91.587,91.587,91.556,91.569,164282354.0
2005-08-03 18:15:00,91.551,91.551,91.527,91.53,161623699.0
2005-08-03 18:16:00,91.518,91.532,91.518,91.532,89695119.0
2005-08-03 18:17:00,91.548,91.548,91.523,91.539,181810201.0
2005-08-03 18:18:00,91.545,91.565,91.536,91.565,114984231.0
2005-08-03 18:19:00,91.566,91.566,91.542,91.542,45631085.0
2005-08-03 18:20:00,91.496,91.553,91.496,91.553,103467987.0
2005-08-03 18:21:00,91.543,91.543,91.51,91.515,43552966.0
2005-08-03 18:22:00,91.514,91.523,91.51,91.521,138316296.0
2005-08-03 18:23:00,91.522,91.53,91.51,91.51,85160715.0
2005-08-03 18:24:00,91.512,91.545,91.512,91.529,40535641.0
2005-08-03 18:25:00,91.519,91.528,91.509,91.509,69775456.0
2005-08-03 18:26:00,91.515,91.524,91.515,91.518,73492626.0
2005-08-03 18:27:00,91.514,91.535,91.514,91.517,53745865.0
2005-08-03 18:28:00,91.522,91.543,91.522,91.541,97274572.0
2005-08-03 18:29:00,91.536,91.536,91.524,91.526,150852618.0
2005-08-03 18:30:00,91.531,91.531,91.517,91.525,92082326.0
2005-08-03 18:31:00,91.527,91.531,91.519,91.531,107873040.0
2005-08-03 18:32:00,91.537,91.537,91.523,91.532,79837914.0
2005-08-03 18:33:00,91.552,91.557,91.527,91.555,72328720.0
2005-08-03 18:34:00,91.558,91.573,91.556,91.573,58801762.0
2005-08-03 18:35:00,91.574,91.586,91.574,91.581,103588457.0
2005-08-03 18:36:00,91.583,91.583,91.553,91.559,59149024.0
2005-08-03 18:37:00,91.548,91.548,91.522,91.525,137408606.0
2005-08-03 18:38:00,91.518,91.518,91.489,91.489,126011624.0
2005-08-03 18:39:00,91.485,91.498,91.461,91.473,66239086.0
2005-08-03 18:40:00,91.446,91.479,91.446,91.478,165326500.0
2005-08-03 18:41:00,91.488,91.489,91.473,91.481,132681184.0
2005-08-03 18:42:00,91.475,91.475,91.46,91.463,76453073.0
2005-08-03 18:43:00,91.463,91.475,91.461,91.466,129900929.0
2005-08-03 18:44:00,91.466,91.49,91.466,91.486,221214601.0
2005-08-03 18:45:00,91.489,91.496,91.484,91.484,112407440.0
2005-08-03 18:46:00,91.491,91.504,91.489,91.49,53632031.0
2005-08-03 18:47:00,91.493,91.502,91.493,91.501,84283504.0
2005-08-03 18:48:00,91.44,91.501,91.44,91.481,109853287.0
2005-08-03 18:49:00,91.504,91.507,91.495,91.502,75398394.0
2005-08-03 18:50:00,91.499,91.512,91.495,91.503,71361957.0
2005-08-03 18:51:00,91.507,91.507,91.474,91.478,117750092.0
2005-08-03 18:52:00,91.475,91.478,91.423,91.473,77726031.0
2005-08-03 18:53:00,91.463,91.463,91.445,91.45,133236947.0
2005-08-03 18:54:00,91.438,91.455,91.438,91.447,104183603.0
2005-08-03 18:55:00,91.443,91.458,91.438,91.458,108968667.0
2005-08-03 18:56:00,91.464,91.477,91.452,91.452,136825275.0
2005-08-03 18:57:00,91.45,91.458,91.432,91.445,140874823.0
2005-08-03 18:58:00,91.424,91.434,91.415,91.434,220740371.0
2005-08-03 18:59:00,91.431,91.445,91.427,91.443,146203674.0
2005-08-03 19:00:00,91.431,91.431,91.394,91.397,116265893.0
2005-08-03 19:01:00,91.386,91.386,91.374,91.374,91610125.0
2005-08-03 19:02:00,91.38,91.38,91.354,91.371,193721699.0
2005-08-03 19:03:00,91.367,91.377,91.351,91.376,101144295.0
2005-08-03 19:04:00,91.371,91.371,91.341,91.355,190405100.0
2005-08-03 19:05:00,91.36,91.37,91.351,91.358,116288262.0
2005-08-03 19:06:00,91.36,91.376,91.36,91.376,135062045.0
2005-08-03 19:07:00,91.376,91.388,91.376,91.387,81005873.0
2005-08-03 19:08:00,91.39,91.395,91.385,91.39,133604164.0
2005-08-03 19:09:00,91.395,91.395,91.385,91.385,81993386.0
2005-08-03 19:10:00,91.392,91.405,91.385,91.395,56371668.0
2005-08-03 19:11:00,91.394,91.418,91.394,91.412,66199534.0
2005-08-03 19:12:00,91.408,91.419,91.405,91.411,63740425.0
2005-08-03 19:13:00,91.412,91.429,91.412,91.425,130018738.0
2005-08-03 19:14:00,91.425,91.425,91.397,91.397,47113022.0
2005-08-03 19:15:00,91.391,91.397,91.375,91.391,143619399.0
2005-08-03 19:16:00,91.397,91.4,91.38,91.391,215198359.0
2005-08-03 19:17:00,91.399,91.422,91.399,91.42,98614560.0
2005-08-03 19:18:00,91.418,91.42,91.406,91.413,179236913.0
2005-08-03 19:19:00,91.418,91.418,91.406,91.412,99678117.0
2005-08-03 19:20:00,91.414,91.422,91.4,91.4,109448393.0
2005-08-03 19:21:00,91.409,91.421,91.398,91.398,406650932.0
2005-08-03 19:22:00,91.403,91.403,91.385,91.397,147556795.0
2005-08-03 19:23:00,91.39,91.395,91.385,91.39,115040281.0
2005-08-03 19:24:00,91.39,91.398,91.383,91.391,88876136.0
2005-08-03 19:25:00,91.376,91.405,91.376,91.386,135517358.0
2005-08-03 19:26:00,91.385,91.398,91.383,91.384,106738679.0
2005-08-03 19:27:00,91.386,91.386,91.376,91.382,71511838.0
2005-08-03 19:28:00,91.387,91.399,91.372,91.393,81397527.0
2005-08-03 19:29:00,91.392,91.398,91.379,91.389,153566136.0
2005-08-03 19:30:00,91.396,91.405,91.376,91.405,63601642.0
2005-08-03 19:31:00,91.4,91.412,91.391,91.398,102254912.0
2005-08-03 19:32:00,91.4,91.412,91.393,91.393,242038719.0
2005-08-03 19:33:00,91.399,91.402,91.382,91.402,80901685.0
2005-08-03 19:34:00,91.404,91.404,91.393,91.399,97869861.0
2005-08-03 19:35:00,91.399,91.43,91.399,91.43,73727480.0
2005-08-03 19:36:00,91.429,91.437,91.423,91.423,136147244.0
2005-08-03 19:37:00,91.423,91.44,91.42,91.42,73897056.0
2005-08-03 19:38:00,91.417,91.426,91.413,91.415,195609995.0
2005-08-03 19:39:00,91.422,91.437,91.422,91.437,63489425.0
2005-08-03 19:40:00,91.431,91.431,91.393,91.43,76104614.0
2005-08-03 19:41:00,91.423,91.423,91.409,91.41,43429805.0
2005-08-03 19:42:00,91.415,91.415,91.398,91.405,108658264.0
2005-08-03 19:43:00,91.385,91.402,91.381,91.402,152073798.0
2005-08-03 19:44:00,91.399,91.42,91.392,91.42,160611328.0
2005-08-03 19:45:00,91.41,91.43,91.41,91.43,76381497.0
2005-08-03 19:46:00,91.422,91.431,91.422,91.423,39185664.0
2005-08-03 19:47:00,91.431,91.441,91.422,91.425,100531116.0
2005-08-03 19:48:00,91.415,91.43,91.415,91.43,87028460.0
2005-08-03 19:49:00,91.418,91.43,91.415,91.425,192365688.0
2005-08-03 19:50:00,91.422,91.436,91.416,91.42,171809453.0
2005-08-03 19:51:00,91.427,91.436,91.426,91.428,106831227.0
2005-08-03 19:52:00,91.425,91.425,91.413,91.42,49536147.0
2005-08-03 19:53:00,91.425,91.435,91.415,91.42,116461508.0
2005-08-03 19:54:00,91.423,91.435,91.42,91.425,79004205.0
2005-08-03 19:55:00,91.432,91.433,91.417,91.425,49326806.0
2005-08-03 19:56:00,91.422,91.422,91.411,91.422,96350642.0
2005-08-03 19:57:00,91.42,91.425,91.415,91.415,82741648.0
2005-08-03 19:58:00,91.42,91.423,91.41,91.418,59652279.0
2005-08-03 19:59:00,91.42,91.425,91.415,91.415,105208185.0
2005-08-03 20:00:00,91.411,91.411,91.393,91.401,42185138.0
2005-08-03 20:01:00,91.405,91.412,91.371,91.371,34631769.0
2005-08-03 20:02:00,91.36,91.371,91.328,91.355,69795616.0
2005-08-03 20:03:00,91.361,91.374,91.351,91.362,86048015.0
2005-08-03 20:04:00,91.353,91.382,91.353,91.38,94989433.0
2005-08-03 20:05:00,91.378,91.386,91.342,91.38,101660141.0
2005-08-03 20:06:00,91.385,91.388,91.367,91.367,119585780.0
2005-08-03 20:07:00,91.387,91.387,91.37,91.37,77194520.0
2005-08-03 20:08:00,91.392,91.408,91.382,91.404,149010128.0
2005-08-03 20:09:00,91.413,91.419,91.398,91.414,73172686.0
2005-08-03 20:10:00,91.411,91.421,91.411,91.415,40180957.0
2005-08-03 20:11:00,91.409,91.414,91.397,91.399,35390241.0
2005-08-03 20:12:00,91.398,91.418,91.37,91.37,51710096.0
2005-08-03 20:13:00,91.393,91.397,91.386,91.395,45931477.0
2005-08-03 20:14:00,91.415,91.432,91.413,91.417,86262972.0
2005-08-03 20:15:00,91.381,91.381,91.367,91.38,38802851.0
2005-08-03 20:16:00,91.376,91.378,91.356,91.378,79218974.0
2005-08-03 20:17:00,91.37,91.37,91.354,91.365,72460417.0
2005-08-03 20:18:00,91.373,91.374,91.353,91.353,51152464.0
2005-08-03 20:19:00,91.348,91.356,91.339,91.356,91799911.0
2005-08-03 20:20:00,91.339,91.348,91.319,91.348,194349216.0
2005-08-03 20:21:00,91.348,91.368,91.348,91.365,81600360.0
2005-08-03 20:22:00,91.36,91.37,91.355,91.365,74806719.0
2005-08-03 20:23:00,91.354,91.354,91.349,91.352,70254834.0
2005-08-03 20:24:00,91.367,91.367,91.357,91.358,76613181.0
2005-08-03 20:25:00,91.344,91.363,91.34,91.36,80928322.0
2005-08-03 20:26:00,91.35,91.357,91.345,91.345,95697851.0
2005-08-03 20:27:00,91.345,91.35,91.343,91.35,90630366.0
2005-08-03 20:28:00,91.345,91.345,91.319,91.319,157789513.0
2005-08-03 20:29:00,91.32,91.346,91.32,91.346,108959416.0
2005-08-03 20:30:00,91.343,91.343,91.326,91.33,91329762.0
2005-08-03 20:31:00,91.305,91.342,91.305,91.312,85477693.0
2005-08-03 20:32:00,91.323,91.328,91.306,91.328,110564096.0
2005-08-03 20:33:00,91.33,91.339,91.317,91.319,39746838.0
2005-08-03 20:34:00,91.323,91.327,91.308,91.308,74686847.0
2005-08-03 20:35:00,91.311,91.315,91.306,91.306,42702006.0
2005-08-03 20:36:00,91.3,91.312,91.297,91.312,51887159.0
2005-08-03 20:37:00,91.308,91.322,91.308,91.309,115997968.0
2005-08-03 20:38:00,91.313,91.333,91.31,91.31,59681640.0
2005-08-03 20:39:00,91.318,91.336,91.308,91.318,84736787.0
2005-08-03 20:40:00,91.311,91.321,91.297,91.297,48352105.0
2005-08-03 20:41:00,91.303,91.32,91.295,91.32,145139513.0
2005-08-03 20:42:00,91.31,91.315,91.31,91.315,120157240.0
2005-08-03 20:43:00,91.305,91.325,91.305,91.32,52955821.0
2005-08-03 20:44:00,91.31,91.325,91.303,91.31,50599635.0
2005-08-03 20:45:00,91.315,91.315,91.294,91.299,53780216.0
2005-08-03 20:46:00,91.305,91.315,91.303,91.31,122932061.0
2005-08-03 20:47:00,91.313,91.313,91.306,91.308,78442856.0
2005-08-03 20:48:00,91.318,91.318,91.275,91.308,143281685.0
2005-08-03 20:49:00,91.317,91.332,91.307,91.307,46734447.0
2005-08-03 20:50:00,91.32,91.325,91.313,91.324,66641113.0
2005-08-03 20:51:00,91.322,91.325,91.318,91.325,73594521.0
2005-08-03 20:52:00,91.329,91.336,91.321,91.321,70738664.0
2005-08-03 20:53:00,91.328,91.331,91.316,91.324,60214127.0
2005-08-03 20:54:00,91.314,91.314,91.3,91.308,138905352.0
2005-08-03 20:55:00,91.31,91.31,91.274,91.28,73507587.0
2005-08-03 20:56:00,91.28,91.288,91.274,91.278,252898893.0
2005-08-03 20:57:00,91.278,91.295,91.278,91.286,90861882.0
2005-08-03 20:58:00,91.274,91.287,91.273,91.277,102202547.0
2005-08-03 20:59:00,91.272,91.272,91.238,91.267,52370221.0
2005-08-03 21:00:00,91.273,91.28,91.268,91.268,93066000.0
2005-08-03 21:01:00,91.28,91.285,91.274,91.274,67388086.0
2005-08-03 21:02:00,91.281,91.289,91.275,91.275,203413048.0
2005-08-03 21:03:00,91.267,91.28,91.267,91.275,74251571.0
2005-08-03 21:04:00,91.276,91.28,91.271,91.28,108952667.0
2005-08-03 21:05:00,91.28,91.28,91.258,91.258,29961071.0
2005-08-03 21:06:00,91.251,91.271,91.246,91.255,63366101.0
2005-08-03 21:07:00,91.265,91.27,91.265,91.265,112727525.0
2005-08-03 21:08:00,91.26,91.27,91.258,91.26,133593532.0
2005-08-03 21:09:00,91.263,91.283,91.262,91.262,89805750.0
2005-08-03 21:10:00,91.262,91.27,91.225,91.265,132961463.0
2005-08-03 21:11:00,91.27,91.295,91.27,91.29,54079927.0
2005-08-03 21:12:00,91.295,91.321,91.285,91.298,112124883.0
2005-08-03 21:13:00,91.285,91.3,91.285,91.285,182360913.0
2005-08-03 21:14:00,91.295,91.3,91.293,91.3,75200672.0
2005-08-03 21:15:00,91.295,91.295,91.29,91.29,20578771.0
2005-08-03 21:16:00,91.298,91.301,91.269,91.3,73697552.0
2005-08-03 21:17:00,91.31,91.31,91.287,91.287,84488613.0
2005-08-03 21:18:00,91.296,91.296,91.268,91.287,113737889.0
2005-08-03 21:19:00,91.282,91.29,91.275,91.29,47919663.0
2005-08-03 21:20:00,91.288,91.288,91.275,91.285,45767654.0
2005-08-03 21:21:00,91.276,91.278,91.261,91.261,46804841.0
2005-08-03 21:22:00,91.258,91.265,91.256,91.263,60371523.0
2005-08-03 21:23:00,91.262,91.27,91.26,91.27,113074456.0
2005-08-03 21:24:00,91.259,91.262,91.247,91.254,40644689.0
2005-08-03 21:25:00,91.257,91.263,91.251,91.263,77726172.0
2005-08-03 21:26:00,91.263,91.263,91.245,91.263,126570648.0
2005-08-03 21:27:00,91.271,91.283,91.271,91.273,121507957.0
2005-08-03 21:28:00,91.275,91.28,91.265,91.267,132774453.0
2005-08-03 21:29:00,91.253,91.29,91.253,91.273,125417524.0
2005-08-03 21:30:00,91.277,91.283,91.273,91.283,61626209.0
2005-08-03 21:31:00,91.274,91.274,91.266,91.271,83230664.0
2005-08-03 21:32:00,91.265,91.278,91.261,91.271,108942090.0
2005-08-03 21:33:00,91.291,91.291,91.267,91.277,86521782.0
2005-08-03 21:34:00,91.282,91.288,91.274,91.279,68953850.0
2005-08-03 21:35:00,91.266,91.269,91.255,91.255,154487112.0
2005-08-03 21:36:00,91.265,91.265,91.255,91.26,18200215.0
2005-08-03 21:38:00,91.26,91.263,91.255,91.255,80205628.0
2005-08-03 21:39:00,91.248,91.263,91.248,91.263,39378913.0
2005-08-03 21:40:00,91.266,91.278,91.265,91.27,105148631.0
2005-08-03 21:41:00,91.277,91.29,91.273,91.276,24124366.0
2005-08-03 21:42:00,91.268,91.285,91.266,91.28,99212028.0
2005-08-03 21:43:00,91.275,91.285,91.27,91.27,52525138.0
2005-08-03 21:44:00,91.275,91.28,91.265,91.28,96548804.0
2005-08-03 21:45:00,91.264,91.278,91.253,91.278,100302451.0
2005-08-03 21:46:00,91.265,91.265,91.232,91.251,77830029.0
2005-08-03 21:47:00,91.247,91.255,91.247,91.255,55064041.0
2005-08-03 21:48:00,91.255,91.26,91.247,91.258,94876016.0
2005-08-03 21:49:00,91.262,91.262,91.237,91.245,67697518.0
2005-08-03 21:50:00,91.245,91.245,91.23,91.245,156530173.0
2005-08-03 21:51:00,91.241,91.247,91.241,91.246,57845399.0
2005-08-03 21:52:00,91.252,91.262,91.236,91.255,101690933.0
2005-08-03 21:53:00,91.252,91.255,91.25,91.25,57350096.0
2005-08-03 21:54:00,91.245,91.26,91.243,91.26,64472229.0
2005-08-03 21:55:00,91.263,91.296,91.254,91.296,220712573.0
2005-08-03 21:56:00,91.297,91.305,91.29,91.298,291346984.0
2005-08-03 21:57:00,91.3,91.3,91.266,91.28,231653204.0
2005-08-03 21:58:00,91.275,91.275,91.24,91.258,390481858.0
2005-08-03 21:59:00,91.258,91.285,91.258,91.285,245332089.0
2005-08-03 22:00:00,91.29,91.29,91.277,91.28,105835790.0
2005-08-03 22:01:00,91.282,91.282,91.276,91.277,33413591.0
2005-08-03 22:02:00,91.29,91.29,91.28,91.28,43879201.0
2005-08-03 22:03:00,91.282,91.29,91.28,91.285,87322279.0
2005-08-03 22:04:00,91.292,91.308,91.288,91.308,82894482.0
2005-08-03 22:05:00,91.317,91.32,91.295,91.295,99817570.0
2005-08-03 22:06:00,91.296,91.307,91.288,91.307,155298215.0
2005-08-03 22:07:00,91.302,91.31,91.302,91.306,98014888.0
2005-08-03 22:08:00,91.298,91.303,91.295,91.302,62148742.0
2005-08-03 22:09:00,91.277,91.294,91.275,91.284,112090423.0
2005-08-03 22:10:00,91.276,91.276,91.267,91.271,67890345.0
2005-08-03 22:11:00,91.282,91.283,91.278,91.283,70365902.0
2005-08-03 22:12:00,91.28,91.28,91.275,91.275,88989165.0
2005-08-03 22:13:00,91.28,91.29,91.28,91.285,102762946.0
2005-08-03 22:14:00,91.29,91.295,91.28,91.295,39093064.0
2005-08-03 22:15:00,91.28,91.295,91.278,91.285,120448111.0
2005-08-03 22:16:00,91.28,91.283,91.278,91.283,59481465.0
2005-08-03 22:17:00,91.277,91.295,91.276,91.295,159384241.0
2005-08-03 22:18:00,91.296,91.296,91.279,91.285,53000283.0
2005-08-03 22:19:00,91.285,91.285,91.268,91.275,108600374.0
2005-08-03 22:20:00,91.281,91.286,91.276,91.279,94702391.0
2005-08-03 22:21:00,91.278,91.283,91.275,91.28,35159750.0
2005-08-03 22:22:00,91.279,91.282,91.275,91.275,44604807.0
2005-08-03 22:23:00,91.277,91.277,91.255,91.255,50967068.0
2005-08-03 22:24:00,91.255,91.26,91.24,91.26,99615383.0
2005-08-03 22:25:00,91.26,91.26,91.253,91.253,39333800.0
2005-08-03 22:26:00,91.247,91.255,91.245,91.255,183360143.0
2005-08-03 22:27:00,91.237,91.26,91.237,91.255,61307698.0
2005-08-03 22:28:00,91.243,91.26,91.24,91.255,209973672.0
2005-08-03 22:29:00,91.246,91.256,91.202,91.249,143464271.0
2005-08-03 22:30:00,91.253,91.257,91.237,91.257,97978189.0
2005-08-03 22:31:00,91.244,91.264,91.244,91.263,105481926.0
2005-08-03 22:32:00,91.268,91.268,91.23,91.257,254959808.0
2005-08-03 22:33:00,91.275,91.292,91.275,91.292,102123414.0
2005-08-03 22:34:00,91.294,91.294,91.28,91.286,196318622.0
2005-08-03 22:35:00,91.282,91.287,91.268,91.285,397735594.0
2005-08-03 22:36:00,91.285,91.29,91.28,91.288,316200567.0
2005-08-03 22:37:00,91.274,91.286,91.267,91.286,184051132.0
2005-08-03 22:38:00,91.294,91.294,91.263,91.27,217204469.0
2005-08-03 22:39:00,91.287,91.287,91.272,91.281,116208636.0
2005-08-03 22:40:00,91.288,91.291,91.287,91.287,52752708.0
2005-08-03 22:41:00,91.292,91.3,91.29,91.294,173183660.0
2005-08-03 22:44:00,91.288,91.294,91.28,91.294,134873956.0
2005-08-03 22:45:00,91.292,91.292,91.275,91.278,52558728.0
2005-08-03 22:46:00,91.272,91.272,91.25,91.25,134878094.0
2005-08-03 22:47:00,91.255,91.257,91.235,91.24,73902511.0
2005-08-03 22:48:00,91.252,91.26,91.24,91.253,97502706.0
2005-08-03 22:49:00,91.255,91.257,91.248,91.248,128997559.0
2005-08-03 22:50:00,91.25,91.255,91.24,91.248,142234203.0
2005-08-03 22:51:00,91.25,91.258,91.228,91.237,263457256.0
2005-08-03 22:52:00,91.25,91.255,91.24,91.248,119519453.0
2005-08-03 22:53:00,91.242,91.259,91.242,91.255,180252256.0
2005-08-03 22:54:00,91.255,91.26,91.243,91.243,82760699.0
2005-08-03 22:55:00,91.255,91.258,91.24,91.255,263859502.0
2005-08-03 22:56:00,91.26,91.26,91.25,91.25,64270452.0
2005-08-03 22:57:00,91.256,91.265,91.256,91.265,79577207.0
2005-08-03 22:58:00,91.26,91.26,91.248,91.255,56646695.0
2005-08-03 22:59:00,91.259,91.274,91.259,91.265,102284354.0
2005-08-03 23:31:00,91.252,91.252,91.235,91.24,41648220.0
2005-08-03 23:32:00,91.238,91.25,91.226,91.244,376825434.0
2005-08-03 23:33:00,91.24,91.254,91.232,91.232,75123562.0
2005-08-03 23:34:00,91.235,91.248,91.227,91.239,111133978.0
2005-08-03 23:35:00,91.25,91.25,91.245,91.245,55616190.0
2005-08-03 23:38:00,91.247,91.253,91.244,91.253,72793001.0
2005-08-03 23:39:00,91.255,91.275,91.255,91.261,69957417.0
2005-08-03 23:40:00,91.26,91.26,91.25,91.255,156563983.0
2005-08-03 23:41:00,91.256,91.263,91.255,91.263,113772167.0
2005-08-03 23:42:00,91.265,91.265,91.265,91.265,19813502.0
2005-08-03 23:43:00,91.266,91.282,91.266,91.273,111843846.0
2005-08-03 23:44:00,91.267,91.267,91.254,91.262,79511010.0
2005-08-03 23:45:00,91.264,91.283,91.264,91.283,61126659.0
2005-08-03 23:46:00,91.276,91.29,91.276,91.29,64349409.0
2005-08-03 23:47:00,91.294,91.304,91.286,91.295,167000066.0
2005-08-03 23:48:00,91.297,91.303,91.29,91.296,87473968.0
2005-08-03 23:49:00,91.303,91.306,91.295,91.295,79550435.0
2005-08-03 23:50:00,91.303,91.317,91.291,91.317,35398522.0
2005-08-03 23:51:00,91.298,91.32,91.298,91.32,110789457.0
2005-08-03 23:52:00,91.316,91.328,91.307,91.321,133695325.0
2005-08-03 23:53:00,91.324,91.331,91.309,91.32,39416001.0
2005-08-03 23:54:00,91.324,91.334,91.316,91.328,59342974.0
2005-08-03 23:55:00,91.334,91.342,91.295,91.295,192368477.0
2005-08-03 23:56:00,91.294,91.311,91.294,91.311,67053487.0
2005-08-03 23:57:00,91.314,91.314,91.288,91.302,362363265.0
2005-08-03 23:58:00,91.309,91.33,91.308,91.324,143431386.0
2005-08-03 23:59:00,91.322,91.341,91.312,91.321,265307823.0
2005-08-04 00:00:00,91.31,91.31,91.289,91.303,70979437.0
2005-08-04 00:01:00,91.307,91.308,91.256,91.303,63266917.0
2005-08-04 00:02:00,91.298,91.313,91.298,91.298,107219918.0
2005-08-04 00:03:00,91.296,91.307,91.295,91.307,66983459.0
2005-08-04 00:04:00,91.309,91.31,91.288,91.31,102374632.0
2005-08-04 00:05:00,91.323,91.337,91.315,91.337,37014718.0
2005-08-04 00:06:00,91.335,91.335,91.32,91.32,135343977.0
2005-08-04 00:08:00,91.335,91.345,91.333,91.333,113806151.0
2005-08-04 00:09:00,91.34,91.345,91.33,91.33,123704587.0
2005-08-04 00:10:00,91.34,91.34,91.33,91.335,100145118.0
2005-08-04 00:11:00,91.337,91.351,91.337,91.344,110934560.0
2005-08-04 00:12:00,91.337,91.345,91.332,91.343,158597962.0
2005-08-04 00:13:00,91.342,91.345,91.332,91.345,123769842.0
2005-08-04 00:14:00,91.347,91.347,91.336,91.343,77221203.0
2005-08-04 00:15:00,91.348,91.348,91.329,91.338,330082524.0
2005-08-04 00:16:00,91.335,91.345,91.335,91.345,96224153.0
2005-08-04 00:17:00,91.345,91.348,91.334,91.343,161431355.0
2005-08-04 00:18:00,91.332,91.352,91.331,91.352,373163126.0
2005-08-04 00:19:00,91.351,91.354,91.342,91.344,91817187.0
2005-08-04 00:20:00,91.342,91.364,91.339,91.347,239118242.0
2005-08-04 00:21:00,91.358,91.389,91.358,91.387,52117727.0
2005-08-04 00:22:00,91.378,91.401,91.378,91.388,94014422.0
2005-08-04 00:23:00,91.386,91.404,91.382,91.382,143176154.0
2005-08-04 00:24:00,91.385,91.385,91.38,91.385,73661910.0
2005-08-04 00:25:00,91.391,91.396,91.388,91.388,107323397.0
2005-08-04 00:26:00,91.382,91.382,91.356,91.366,82357328.0
2005-08-04 00:27:00,91.364,91.364,91.342,91.346,60400962.0
2005-08-04 00:28:00,91.329,91.347,91.329,91.342,71735555.0
2005-08-04 00:29:00,91.342,91.362,91.342,91.353,188641634.0
2005-08-04 00:30:00,91.36,91.37,91.35,91.37,164852896.0
2005-08-04 00:31:00,91.365,91.37,91.355,91.365,141046849.0
2005-08-04 00:32:00,91.365,91.365,91.36,91.36,127791606.0
2005-08-04 00:33:00,91.365,91.37,91.358,91.365,187733492.0
2005-08-04 00:34:00,91.363,91.37,91.355,91.36,314094983.0
2005-08-04 00:35:00,91.365,91.369,91.354,91.369,117279575.0
2005-08-04 00:36:00,91.36,91.368,91.349,91.363,127613211.0
2005-08-04 00:37:00,91.359,91.379,91.359,91.367,292295533.0
2005-08-04 00:38:00,91.375,91.386,91.372,91.384,215397232.0
2005-08-04 00:39:00,91.388,91.4,91.381,91.388,287969062.0
2005-08-04 00:40:00,91.387,91.395,91.377,91.385,232505851.0
2005-08-04 00:41:00,91.387,91.391,91.383,91.389,132776905.0
2005-08-04 00:42:00,91.389,91.39,91.379,91.385,251014871.0
2005-08-04 00:43:00,91.371,91.379,91.37,91.376,110420139.0
2005-08-04 00:44:00,91.367,91.373,91.364,91.37,100455300.0
2005-08-04 00:45:00,91.371,91.392,91.371,91.383,344410296.0
2005-08-04 00:46:00,91.369,91.391,91.369,91.381,122302271.0
2005-08-04 00:47:00,91.377,91.377,91.359,91.36,102662001.0
2005-08-04 00:48:00,91.363,91.363,91.35,91.357,31873681.0
2005-08-04 00:49:00,91.351,91.371,91.351,91.371,213101777.0
2005-08-04 00:50:00,91.372,91.377,91.36,91.365,98753389.0
2005-08-04 00:51:00,91.368,91.389,91.366,91.371,182664000.0
2005-08-04 00:52:00,91.36,91.382,91.35,91.355,358267171.0
2005-08-04 00:53:00,91.364,91.369,91.356,91.357,149247574.0
2005-08-04 00:54:00,91.352,91.36,91.345,91.355,479101858.0
2005-08-04 00:55:00,91.35,91.36,91.343,91.355,318458496.0
2005-08-04 00:56:00,91.357,91.381,91.357,91.381,240773894.0
2005-08-04 00:57:00,91.371,91.371,91.347,91.353,122973441.0
2005-08-04 00:58:00,91.35,91.356,91.327,91.327,470385764.0
2005-08-04 00:59:00,91.336,91.357,91.327,91.357,686273016.0
2005-08-04 01:00:00,91.342,91.351,91.313,91.313,327469542.0
2005-08-04 01:01:00,91.313,91.334,91.313,91.315,537617902.0
2005-08-04 01:02:00,91.305,91.31,91.292,91.298,405667208.0
2005-08-04 01:03:00,91.292,91.294,91.268,91.278,203766091.0
2005-08-04 01:04:00,91.273,91.294,91.271,91.289,336066300.0
2005-08-04 01:05:00,91.29,91.304,91.29,91.297,207542421.0
2005-08-04 01:06:00,91.3,91.31,91.295,91.305,327111137.0
2005-08-04 01:07:00,91.305,91.319,91.301,91.319,185457823.0
2005-08-04 01:08:00,91.27,91.323,91.27,91.31,96578361.0
2005-08-04 01:09:00,91.312,91.317,91.302,91.312,306597999.0
2005-08-04 01:10:00,91.327,91.327,91.31,91.315,317673146.0
2005-08-04 01:11:00,91.304,91.324,91.294,91.322,232862965.0
2005-08-04 01:12:00,91.321,91.322,91.301,91.321,278224779.0
2005-08-04 01:13:00,91.328,91.328,91.314,91.322,33888156.0
2005-08-04 01:14:00,91.315,91.32,91.31,91.315,242316230.0
2005-08-04 01:15:00,91.315,91.32,91.305,91.31,144624616.0
2005-08-04 01:16:00,91.315,91.32,91.305,91.31,299640800.0
2005-08-04 01:17:00,91.31,91.325,91.307,91.315,370145109.0
2005-08-04 01:18:00,91.317,91.335,91.31,91.315,347277203.0
2005-08-04 01:19:00,91.32,91.32,91.294,91.294,742865166.0
2005-08-04 01:20:00,91.301,91.317,91.298,91.302,346165765.0
2005-08-04 01:21:00,91.31,91.321,91.305,91.307,198595256.0
2005-08-04 01:22:00,91.305,91.315,91.305,91.315,55768220.0
2005-08-04 01:23:00,91.315,91.32,91.31,91.32,157926537.0
2005-08-04 01:24:00,91.315,91.315,91.313,91.315,123818452.0
2005-08-04 01:25:00,91.311,91.311,91.267,91.277,71763593.0
2005-08-04 01:26:00,91.268,91.268,91.242,91.249,53773039.0
2005-08-04 01:27:00,91.256,91.272,91.238,91.272,440098455.0
2005-08-04 01:28:00,91.267,91.272,91.25,91.27,434770421.0
2005-08-04 01:29:00,91.266,91.281,91.258,91.281,449347489.0
2005-08-04 01:30:00,91.285,91.297,91.283,91.293,711151814.0
2005-08-04 01:31:00,91.295,91.305,91.288,91.295,561498557.0
2005-08-04 01:32:00,91.292,91.315,91.292,91.315,192620160.0
2005-08-04 01:33:00,91.31,91.315,91.305,91.312,109786885.0
2005-08-04 01:34:00,91.312,91.312,91.301,91.312,180831086.0
2005-08-04 01:35:00,91.32,91.32,91.305,91.315,231790230.0
2005-08-04 01:36:00,91.32,91.358,91.32,91.35,307817880.0
2005-08-04 01:37:00,91.35,91.36,91.347,91.347,349634364.0
2005-08-04 01:38:00,91.347,91.352,91.332,91.352,228421712.0
2005-08-04 01:39:00,91.355,91.365,91.35,91.353,237467883.0
2005-08-04 01:40:00,91.347,91.355,91.347,91.355,42526136.0
2005-08-04 01:41:00,91.358,91.37,91.358,91.37,66676184.0
2005-08-04 01:42:00,91.385,91.395,91.38,91.381,99017431.0
2005-08-04 01:43:00,91.384,91.396,91.38,91.393,300992199.0
2005-08-04 01:44:00,91.393,91.399,91.383,91.387,281746196.0
2005-08-04 01:45:00,91.39,91.39,91.38,91.385,185817934.0
2005-08-04 01:46:00,91.377,91.381,91.362,91.362,172091813.0
2005-08-04 01:47:00,91.383,91.385,91.367,91.37,556755977.0
2005-08-04 01:48:00,91.371,91.382,91.367,91.373,350000707.0
2005-08-04 01:49:00,91.367,91.373,91.362,91.364,164485493.0
2005-08-04 01:50:00,91.365,91.394,91.356,91.374,217441519.0
2005-08-04 01:51:00,91.385,91.39,91.379,91.39,164861259.0
2005-08-04 01:52:00,91.377,91.386,91.374,91.385,96909048.0
2005-08-04 01:53:00,91.38,91.39,91.376,91.39,169517878.0
2005-08-04 01:54:00,91.387,91.392,91.387,91.387,47518777.0
2005-08-04 01:55:00,91.395,91.408,91.391,91.408,110020012.0
2005-08-04 01:56:00,91.405,91.409,91.396,91.402,286716540.0
2005-08-04 01:57:00,91.405,91.405,91.387,91.387,87016195.0
2005-08-04 01:58:00,91.381,91.382,91.369,91.382,131418287.0
2005-08-04 01:59:00,91.389,91.392,91.379,91.386,136073654.0
2005-08-04 02:00:00,91.382,91.385,91.375,91.38,41901572.0
2005-08-04 02:01:00,91.378,91.389,91.347,91.36,71826782.0
2005-08-04 02:02:00,91.365,91.398,91.363,91.398,323226205.0
2005-08-04 02:04:00,91.402,91.416,91.376,91.392,196413269.0
2005-08-04 02:05:00,91.4,91.4,91.368,91.387,93317821.0
2005-08-04 02:06:00,91.383,91.388,91.347,91.368,178195150.0
2005-08-04 02:07:00,91.369,91.384,91.369,91.384,118569614.0
2005-08-04 02:08:00,91.385,91.388,91.38,91.38,54151803.0
2005-08-04 02:09:00,91.376,91.399,91.376,91.398,57263919.0
2005-08-04 02:10:00,91.393,91.397,91.387,91.397,32556749.0
2005-08-04 02:11:00,91.384,91.388,91.359,91.364,121186512.0
2005-08-04 02:12:00,91.36,91.372,91.353,91.357,93413886.0
2005-08-04 02:13:00,91.351,91.362,91.351,91.362,74490322.0
2005-08-04 02:14:00,91.347,91.365,91.347,91.353,131181890.0
2005-08-04 02:15:00,91.347,91.358,91.344,91.345,185187816.0
2005-08-04 02:16:00,91.355,91.378,91.355,91.378,193328431.0
2005-08-04 02:17:00,91.389,91.398,91.377,91.39,63293770.0
2005-08-04 02:18:00,91.392,91.4,91.371,91.4,101817381.0
2005-08-04 02:19:00,91.4,91.41,91.4,91.4,116850142.0
2005-08-04 02:23:00,91.4,91.413,91.388,91.401,230908272.0
2005-08-04 02:24:00,91.392,91.406,91.379,91.406,122832845.0
2005-08-04 02:25:00,91.417,91.428,91.401,91.428,439605487.0
2005-08-04 02:26:00,91.438,91.467,91.438,91.455,302837095.0
2005-08-04 02:27:00,91.443,91.47,91.443,91.47,106516351.0
2005-08-04 02:28:00,91.47,91.47,91.461,91.461,29383010.0
2005-08-04 02:29:00,91.47,91.475,91.418,91.465,136753676.0
2005-08-04 02:30:00,91.468,91.481,91.468,91.478,99125745.0
2005-08-04 02:31:00,91.465,91.486,91.459,91.486,76150499.0
2005-08-04 02:32:00,91.491,91.503,91.473,91.5,394036087.0
2005-08-04 02:33:00,91.507,91.524,91.507,91.513,112615175.0
2005-08-04 02:34:00,91.502,91.502,91.487,91.498,88912173.0
2005-08-04 02:35:00,91.525,91.529,91.518,91.518,116887855.0
2005-08-04 02:36:00,91.514,91.515,91.505,91.506,86080493.0
2005-08-04 02:37:00,91.497,91.51,91.497,91.509,136856843.0
2005-08-04 02:38:00,91.502,91.512,91.502,91.512,28223769.0
2005-08-04 02:39:00,91.508,91.526,91.508,91.522,99449747.0
2005-08-04 02:40:00,91.532,91.539,91.528,91.528,74413667.0
2005-08-04 02:41:00,91.522,91.523,91.517,91.523,103337543.0
2005-08-04 02:42:00,91.524,91.524,91.463,91.514,26349924.0
2005-08-04 02:43:00,91.507,91.513,91.505,91.513,92617815.0
2005-08-04 02:44:00,91.517,91.517,91.502,91.505,109508504.0
2005-08-04 02:45:00,91.5,91.501,91.494,91.497,119532150.0
2005-08-04 02:46:00,91.488,91.521,91.488,91.521,54106030.0
2005-08-04 02:47:00,91.519,91.519,91.503,91.503,110875398.0
2005-08-04 02:48:00,91.499,91.511,91.493,91.505,87898135.0
2005-08-04 02:49:00,91.506,91.506,91.49,91.499,41284539.0
2005-08-04 02:50:00,91.5,91.501,91.475,91.501,138515693.0
2005-08-04 02:51:00,91.488,91.516,91.488,91.504,68891903.0
2005-08-04 02:52:00,91.49,91.498,91.466,91.476,94266903.0
2005-08-04 02:54:00,91.472,91.479,91.471,91.476,68203792.0
2005-08-04 02:55:00,91.476,91.488,91.462,91.462,154522714.0
2005-08-04 02:56:00,91.466,91.479,91.466,91.467,99109748.0
2005-08-04 02:57:00,91.462,91.462,91.437,91.45,385467249.0
2005-08-04 02:58:00,91.45,91.471,91.45,91.459,238379793.0
2005-08-04 02:59:00,91.457,91.474,91.456,91.456,119034420.0
2005-08-04 03:03:00,91.451,91.451,91.293,91.307,123756901.0
2005-08-04 03:04:00,91.31,91.316,91.292,91.305,108103827.0
2005-08-04 03:05:00,91.326,91.348,91.326,91.343,81884347.0
2005-08-04 03:06:00,91.341,91.344,91.325,91.325,18038827.0
2005-08-04 03:07:00,91.327,91.342,91.327,91.34,117110065.0
2005-08-04 03:08:00,91.325,91.325,91.286,91.286,64420480.0
2005-08-04 03:09:00,91.296,91.296,91.272,91.272,99910334.0
2005-08-04 03:10:00,91.275,91.285,91.262,91.278,88566440.0
2005-08-04 03:11:00,91.264,91.313,91.264,91.277,123689010.0
2005-08-04 03:12:00,91.275,91.32,91.275,91.32,135902617.0
2005-08-04 03:13:00,91.327,91.344,91.326,91.344,137186524.0
2005-08-04 03:14:00,91.343,91.352,91.34,91.346,103157558.0
2005-08-04 03:15:00,91.335,91.335,91.297,91.311,177612435.0
2005-08-04 03:16:00,91.308,91.32,91.297,91.32,61954164.0
2005-08-04 03:17:00,91.325,91.337,91.307,91.307,140747706.0
2005-08-04 03:18:00,91.285,91.291,91.262,91.262,451050388.0
2005-08-04 03:19:00,91.25,91.25,91.22,91.22,120066236.0
2005-08-04 03:20:00,91.217,91.259,91.217,91.245,220799784.0
2005-08-04 03:21:00,91.233,91.252,91.233,91.252,79258459.0
2005-08-04 03:22:00,91.26,91.26,91.255,91.26,102552077.0
2005-08-04 03:23:00,91.269,91.272,91.253,91.258,110708186.0
2005-08-04 03:24:00,91.26,91.264,91.242,91.252,109538321.0
2005-08-04 03:25:00,91.245,91.252,91.226,91.252,48870449.0
2005-08-04 03:26:00,91.251,91.276,91.247,91.272,110076057.0
2005-08-04 03:27:00,91.286,91.302,91.28,91.302,121533996.0
2005-08-04 03:28:00,91.281,91.29,91.266,91.29,54355447.0
2005-08-04 03:29:00,91.291,91.342,91.291,91.33,163911588.0
2005-08-04 03:30:00,91.338,91.356,91.323,91.356,103337165.0
2005-08-04 03:31:00,91.353,91.353,91.338,91.338,175350272.0
2005-08-04 03:32:00,91.34,91.369,91.34,91.352,95260210.0
2005-08-04 03:33:00,91.355,91.363,91.352,91.363,212269124.0
2005-08-04 03:34:00,91.355,91.375,91.355,91.36,223736212.0
2005-08-04 03:35:00,91.363,91.369,91.346,91.369,193169019.0
2005-08-04 03:36:00,91.36,91.366,91.353,91.365,142469621.0
2005-08-04 03:37:00,91.355,91.375,91.355,91.36,212661540.0
2005-08-04 03:38:00,91.362,91.369,91.345,91.361,227752214.0
2005-08-04 03:39:00,91.361,91.37,91.336,91.37,216497429.0
2005-08-04 03:40:00,91.362,91.398,91.362,91.375,237818934.0
2005-08-04 03:41:00,91.379,91.409,91.379,91.384,178551367.0
2005-08-04 03:42:00,91.373,91.373,91.339,91.339,280247502.0
2005-08-04 03:45:00,91.321,91.341,91.317,91.32,357330428.0
2005-08-04 03:46:00,91.315,91.327,91.315,91.326,147649342.0
2005-08-04 03:48:00,91.332,91.332,91.315,91.318,64178043.0
2005-08-04 03:49:00,91.31,91.323,91.304,91.323,166085344.0
2005-08-04 03:50:00,91.32,91.336,91.32,91.336,68733084.0
2005-08-04 03:51:00,91.33,91.344,91.33,91.331,65917934.0
2005-08-04 03:56:00,91.335,91.381,91.335,91.358,391386689.0
2005-08-04 03:57:00,91.351,91.372,91.35,91.367,198023289.0
2005-08-04 03:58:00,91.369,91.377,91.341,91.343,391505514.0
2005-08-04 03:59:00,91.345,91.355,91.33,91.345,635466671.0
2005-08-04 04:00:00,91.355,91.355,91.34,91.35,324174602.0
2005-08-04 04:01:00,91.342,91.37,91.342,91.37,526942562.0
2005-08-04 04:02:00,91.357,91.366,91.343,91.361,391343402.0
2005-08-04 04:03:00,91.319,91.357,91.319,91.344,32057635.0
2005-08-04 04:04:00,91.34,91.358,91.334,91.358,486919581.0
2005-08-04 04:05:00,91.353,91.362,91.345,91.349,239813154.0
2005-08-04 04:06:00,91.35,91.365,91.344,91.355,324271063.0
2005-08-04 04:07:00,91.35,91.356,91.342,91.352,115107052.0
2005-08-04 04:08:00,91.351,91.37,91.351,91.358,55035831.0
2005-08-04 04:09:00,91.352,91.354,91.343,91.353,259586195.0
2005-08-04 04:10:00,91.362,91.37,91.354,91.363,312216204.0
2005-08-04 04:11:00,91.356,91.372,91.348,91.365,225024035.0
2005-08-04 04:12:00,91.375,91.38,91.36,91.372,251545358.0
2005-08-04 04:13:00,91.371,91.373,91.354,91.366,358594780.0
2005-08-04 04:14:00,91.365,91.383,91.363,91.382,276335756.0
2005-08-04 04:15:00,91.395,91.399,91.375,91.375,260914336.0
2005-08-04 04:16:00,91.374,91.385,91.364,91.369,334302794.0
2005-08-04 04:17:00,91.37,91.375,91.349,91.35,394660411.0
2005-08-04 04:18:00,91.346,91.377,91.346,91.377,365650351.0
2005-08-04 04:21:00,91.391,91.4,91.386,91.39,187961943.0
2005-08-04 04:22:00,91.377,91.398,91.377,91.395,66616222.0
2005-08-04 04:23:00,91.392,91.409,91.392,91.4,147539165.0
2005-08-04 04:24:00,91.396,91.399,91.391,91.395,96751799.0
2005-08-04 04:25:00,91.387,91.394,91.377,91.377,65906326.0
2005-08-04 04:26:00,91.38,91.399,91.38,91.385,77287016.0
2005-08-04 04:27:00,91.391,91.407,91.382,91.4,448540704.0
2005-08-04 04:28:00,91.398,91.426,91.398,91.398,498635661.0
2005-08-04 04:29:00,91.395,91.398,91.379,91.392,409448367.0
2005-08-04 04:30:00,91.393,91.398,91.381,91.393,676363949.0
2005-08-04 04:31:00,91.399,91.441,91.399,91.43,653675209.0
2005-08-04 04:33:00,91.422,91.425,91.385,91.425,111377358.0
2005-08-04 04:34:00,91.435,91.446,91.43,91.443,172336634.0
2005-08-04 04:35:00,91.458,91.479,91.458,91.479,241177910.0
2005-08-04 04:40:00,91.48,91.48,91.432,91.437,46164622.0
2005-08-04 04:41:00,91.427,91.429,91.415,91.42,77782319.0
2005-08-04 04:42:00,91.42,91.43,91.419,91.426,225321872.0
2005-08-04 04:43:00,91.429,91.441,91.415,91.44,293405906.0
2005-08-04 04:44:00,91.441,91.443,91.425,91.428,280339663.0
2005-08-04 04:45:00,91.432,91.44,91.427,91.435,159295350.0
2005-08-04 04:46:00,91.43,91.435,91.425,91.425,147708678.0
2005-08-04 04:47:00,91.435,91.444,91.427,91.435,543073952.0
2005-08-04 04:48:00,91.433,91.453,91.431,91.448,281571957.0
2005-08-04 04:49:00,91.45,91.463,91.45,91.459,113300650.0
2005-08-04 04:50:00,91.46,91.46,91.447,91.447,230944003.0
2005-08-04 04:51:00,91.441,91.441,91.438,91.441,77586010.0
2005-08-04 04:52:00,91.445,91.445,91.425,91.425,56722020.0
2005-08-04 04:53:00,91.43,91.44,91.428,91.44,234138192.0
2005-08-04 04:54:00,91.43,91.43,91.418,91.418,128572409.0
2005-08-04 04:55:00,91.42,91.434,91.419,91.431,91360158.0
2005-08-04 04:56:00,91.433,91.446,91.433,91.438,22126945.0
2005-08-04 04:57:00,91.46,91.46,91.451,91.455,129788124.0
2005-08-04 04:58:00,91.451,91.467,91.447,91.467,143631068.0
2005-08-04 04:59:00,91.485,91.516,91.485,91.493,49887119.0
2005-08-04 05:00:00,91.5,91.525,91.499,91.499,245246298.0
2005-08-04 05:09:00,91.489,91.489,91.447,91.447,161377703.0
2005-08-04 05:10:00,91.442,91.443,91.434,91.443,278210489.0
2005-08-04 05:11:00,91.439,91.446,91.43,91.44,192505389.0
2005-08-04 05:12:00,91.442,91.445,91.438,91.44,58235236.0
2005-08-04 05:13:00,91.448,91.46,91.447,91.455,129830330.0
2005-08-04 05:14:00,91.458,91.458,91.445,91.445,120170553.0
2005-08-04 05:15:00,91.453,91.462,91.439,91.447,223144744.0
2005-08-04 05:16:00,91.442,91.445,91.44,91.445,37364254.0
2005-08-04 05:17:00,91.452,91.455,91.445,91.445,310653306.0
2005-08-04 05:18:00,91.447,91.452,91.429,91.452,364403884.0
2005-08-04 05:19:00,91.45,91.45,91.44,91.45,119336119.0
2005-08-04 05:20:00,91.445,91.45,91.437,91.438,297040843.0
2005-08-04 05:21:00,91.446,91.455,91.427,91.453,273383897.0
2005-08-04 05:22:00,91.454,91.454,91.428,91.448,153856008.0
2005-08-04 05:23:00,91.455,91.455,91.449,91.45,125458007.0
2005-08-04 05:24:00,91.44,91.454,91.439,91.452,189819204.0
2005-08-04 05:25:00,91.455,91.48,91.455,91.463,144901058.0
2005-08-04 05:26:00,91.451,91.458,91.436,91.455,228846427.0
2005-08-04 05:27:00,91.455,91.46,91.45,91.455,156746988.0
2005-08-04 05:28:00,91.45,91.461,91.447,91.453,156178230.0
2005-08-04 05:29:00,91.459,91.473,91.455,91.465,177514179.0
2005-08-04 05:30:00,91.462,91.463,91.459,91.463,65921443.0
2005-08-04 05:31:00,91.463,91.47,91.457,91.466,174594506.0
2005-08-04 05:32:00,91.469,91.472,91.45,91.45,282278169.0
2005-08-04 05:33:00,91.454,91.467,91.449,91.462,444201110.0
2005-08-04 05:34:00,91.475,91.48,91.464,91.464,214040488.0
2005-08-04 05:35:00,91.437,91.447,91.43,91.444,232169171.0
2005-08-04 05:36:00,91.445,91.45,91.43,91.45,414417352.0
2005-08-04 05:37:00,91.446,91.454,91.445,91.454,72396152.0
2005-08-04 05:38:00,91.46,91.46,91.453,91.46,120777224.0
2005-08-04 05:39:00,91.46,91.46,91.448,91.455,113291923.0
2005-08-04 05:40:00,91.463,91.47,91.455,91.465,232785447.0
2005-08-04 05:41:00,91.457,91.467,91.438,91.449,273524255.0
2005-08-04 05:42:00,91.455,91.46,91.45,91.46,190259729.0
2005-08-04 05:43:00,91.455,91.46,91.455,91.46,34571947.0
2005-08-04 05:44:00,91.46,91.46,91.448,91.455,358080151.0
2005-08-04 05:45:00,91.457,91.466,91.455,91.463,179908532.0
2005-08-04 05:46:00,91.465,91.47,91.455,91.465,73756171.0
2005-08-04 05:47:00,91.464,91.472,91.459,91.472,212031009.0
2005-08-04 05:48:00,91.472,91.477,91.467,91.475,175776973.0
2005-08-04 05:49:00,91.467,91.48,91.467,91.475,105939086.0
2005-08-04 05:50:00,91.472,91.48,91.47,91.48,286353077.0
2005-08-04 05:51:00,91.472,91.478,91.458,91.478,440662994.0
2005-08-04 05:52:00,91.475,91.48,91.473,91.48,392461898.0
2005-08-04 05:53:00,91.477,91.477,91.456,91.458,300327713.0
2005-08-04 05:54:00,91.455,91.46,91.455,91.455,134482853.0
2005-08-04 05:55:00,91.457,91.469,91.455,91.465,119292915.0
2005-08-04 05:56:00,91.465,91.47,91.46,91.47,292958726.0
2005-08-04 05:57:00,91.458,91.458,91.444,91.446,79097009.0
2005-08-04 05:58:00,91.453,91.457,91.451,91.454,60193319.0
2005-08-04 05:59:00,91.448,91.46,91.447,91.46,176592793.0
2005-08-04 06:00:00,91.46,91.475,91.447,91.473,375304864.0
2005-08-04 06:01:00,91.466,91.475,91.455,91.46,251955679.0
2005-08-04 06:02:00,91.455,91.464,91.452,91.463,202013861.0
2005-08-04 06:03:00,91.468,91.48,91.466,91.472,85496500.0
2005-08-04 06:04:00,91.476,91.478,91.464,91.468,188257116.0
2005-08-04 06:05:00,91.46,91.47,91.455,91.463,311373015.0
2005-08-04 06:06:00,91.46,91.47,91.46,91.465,219456316.0
2005-08-04 06:08:00,91.466,91.476,91.462,91.471,118670639.0
2005-08-04 06:09:00,91.46,91.47,91.45,91.465,134081559.0
2005-08-04 06:10:00,91.465,91.47,91.46,91.462,133340602.0
2005-08-04 06:11:00,91.454,91.471,91.45,91.471,137437848.0
2005-08-04 06:12:00,91.477,91.477,91.44,91.463,117855332.0
2005-08-04 06:13:00,91.466,91.471,91.453,91.465,124266796.0
2005-08-04 06:14:00,91.448,91.461,91.441,91.449,425567108.0
2005-08-04 06:15:00,91.445,91.454,91.435,91.448,197305045.0
2005-08-04 06:16:00,91.455,91.463,91.447,91.447,333989785.0
2005-08-04 06:17:00,91.448,91.47,91.448,91.469,419077454.0
2005-08-04 06:18:00,91.468,91.472,91.457,91.459,221022846.0
2005-08-04 06:19:00,91.454,91.457,91.433,91.444,415376858.0
2005-08-04 06:20:00,91.444,91.451,91.441,91.446,163182172.0
2005-08-04 06:21:00,91.452,91.469,91.449,91.458,249161006.0
2005-08-04 06:22:00,91.463,91.472,91.458,91.472,153664422.0
2005-08-04 06:23:00,91.481,91.507,91.475,91.497,208202158.0
2005-08-04 06:24:00,91.495,91.505,91.475,91.495,624626395.0
2005-08-04 06:25:00,91.497,91.497,91.467,91.495,494161376.0
2005-08-04 06:26:00,91.497,91.515,91.489,91.498,593068831.0
2005-08-04 06:27:00,91.503,91.513,91.487,91.503,802869291.0
2005-08-04 06:28:00,91.503,91.505,91.485,91.496,437857898.0
2005-08-04 06:29:00,91.494,91.5,91.482,91.493,380769989.0
2005-08-04 06:30:00,91.485,91.49,91.478,91.483,497599832.0
2005-08-04 06:31:00,91.483,91.49,91.475,91.485,315405694.0
2005-08-04 06:32:00,91.488,91.496,91.485,91.491,243210949.0
2005-08-04 06:33:00,91.49,91.5,91.476,91.495,349803940.0
2005-08-04 06:34:00,91.495,91.506,91.486,91.5,556181584.0
2005-08-04 06:35:00,91.495,91.502,91.48,91.495,649558272.0
2005-08-04 06:36:00,91.505,91.505,91.485,91.495,729041753.0
2005-08-04 06:37:00,91.493,91.505,91.485,91.495,567437402.0
2005-08-04 06:38:00,91.5,91.51,91.488,91.495,562262927.0
2005-08-04 06:39:00,91.496,91.516,91.487,91.499,529634606.0
2005-08-04 06:40:00,91.508,91.508,91.483,91.495,504544021.0
2005-08-04 06:41:00,91.489,91.502,91.477,91.49,527930209.0
2005-08-04 06:42:00,91.482,91.496,91.48,91.49,227888341.0
2005-08-04 06:43:00,91.49,91.495,91.47,91.485,747810986.0
2005-08-04 06:44:00,91.485,91.497,91.479,91.488,807823104.0
2005-08-04 06:45:00,91.498,91.519,91.492,91.512,565551734.0
2005-08-04 06:46:00,91.508,91.516,91.495,91.513,295326956.0
2005-08-04 06:47:00,91.516,91.538,91.507,91.513,202966245.0
2005-08-04 06:48:00,91.505,91.515,91.497,91.501,230105897.0
2005-08-04 06:49:00,91.518,91.549,91.514,91.549,680114859.0
2005-08-04 06:50:00,91.541,91.546,91.521,91.529,672550656.0
2005-08-04 06:51:00,91.523,91.535,91.516,91.516,587340805.0
2005-08-04 06:52:00,91.507,91.521,91.498,91.518,624833712.0
2005-08-04 06:53:00,91.517,91.517,91.499,91.506,452113200.0
2005-08-04 06:55:00,91.507,91.514,91.483,91.493,553623416.0
2005-08-04 06:56:00,91.478,91.485,91.464,91.484,670639483.0
2005-08-04 06:57:00,91.481,91.486,91.461,91.483,495653818.0
2005-08-04 06:58:00,91.475,91.489,91.472,91.482,568798028.0
2005-08-04 06:59:00,91.491,91.508,91.491,91.508,340571758.0
2005-08-04 07:00:00,91.511,91.53,91.511,91.526,399112167.0
2005-08-04 07:01:00,91.525,91.53,91.51,91.525,596293285.0
2005-08-04 07:02:00,91.528,91.528,91.507,91.515,309618546.0
2005-08-04 07:03:00,91.514,91.517,91.504,91.507,438813478.0
2005-08-04 07:04:00,91.514,91.534,91.493,91.522,509015540.0
2005-08-04 07:05:00,91.54,91.542,91.53,91.53,368572313.0
2005-08-04 07:06:00,91.537,91.541,91.518,91.525,519984366.0
2005-08-04 07:07:00,91.53,91.53,91.51,91.53,291148514.0
2005-08-04 07:08:00,91.53,91.534,91.525,91.525,129113239.0
2005-08-04 07:09:00,91.524,91.53,91.514,91.53,302405400.0
2005-08-04 07:10:00,91.538,91.54,91.519,91.527,202648320.0
2005-08-04 07:11:00,91.532,91.539,91.521,91.539,104111590.0
2005-08-04 07:12:00,91.542,91.548,91.532,91.548,408327238.0
2005-08-04 07:13:00,91.54,91.549,91.54,91.544,66525352.0
2005-08-04 07:14:00,91.532,91.54,91.515,91.535,159343149.0
2005-08-04 07:15:00,91.535,91.54,91.53,91.535,117077067.0
2005-08-04 07:16:00,91.535,91.535,91.516,91.53,180510731.0
2005-08-04 07:17:00,91.526,91.53,91.525,91.525,125346873.0
2005-08-04 07:18:00,91.526,91.526,91.508,91.51,208751521.0
2005-08-04 07:19:00,91.508,91.527,91.507,91.524,387748334.0
2005-08-04 07:20:00,91.525,91.538,91.52,91.538,347786556.0
2005-08-04 07:21:00,91.545,91.561,91.533,91.544,122953328.0
2005-08-04 07:22:00,91.518,91.528,91.51,91.51,129610379.0
2005-08-04 07:23:00,91.507,91.507,91.489,91.495,181766166.0
2005-08-04 07:24:00,91.498,91.51,91.489,91.502,129275813.0
2005-08-04 07:25:00,91.511,91.511,91.476,91.477,117364733.0
2005-08-04 07:26:00,91.5,91.505,91.492,91.495,220670115.0
2005-08-04 07:27:00,91.496,91.496,91.474,91.475,257318218.0
2005-08-04 07:28:00,91.457,91.457,91.422,91.426,269976884.0
2005-08-04 07:29:00,91.42,91.465,91.42,91.46,110425957.0
2005-08-04 07:30:00,91.458,91.458,91.442,91.45,282671242.0
2005-08-04 07:31:00,91.448,91.463,91.433,91.459,376456478.0
2005-08-04 07:32:00,91.467,91.467,91.432,91.455,510235410.0
2005-08-04 07:33:00,91.454,91.454,91.418,91.435,468382778.0
2005-08-04 07:34:00,91.43,91.447,91.428,91.439,299221257.0
2005-08-04 07:35:00,91.446,91.459,91.441,91.441,242540523.0
2005-08-04 07:36:00,91.444,91.447,91.419,91.424,469244563.0
2005-08-04 07:37:00,91.428,91.436,91.418,91.431,114938093.0
2005-08-04 07:38:00,91.439,91.46,91.439,91.459,155661603.0
2005-08-04 07:39:00,91.461,91.461,91.426,91.439,264715871.0
2005-08-04 07:40:00,91.429,91.441,91.412,91.413,333000191.0
2005-08-04 07:41:00,91.413,91.449,91.413,91.449,449471633.0
2005-08-04 07:42:00,91.443,91.447,91.431,91.437,481431502.0
2005-08-04 07:43:00,91.443,91.481,91.443,91.481,310324682.0
2005-08-04 07:44:00,91.49,91.497,91.468,91.484,379169619.0
2005-08-04 07:45:00,91.487,91.487,91.468,91.473,209849596.0
2005-08-04 07:46:00,91.47,91.473,91.453,91.463,399751916.0
2005-08-04 07:47:00,91.465,91.476,91.465,91.47,97783044.0
2005-08-04 07:48:00,91.465,91.475,91.457,91.458,297069901.0
2005-08-04 07:49:00,91.462,91.464,91.444,91.459,151061055.0
2005-08-04 07:50:00,91.458,91.467,91.455,91.455,108764810.0
2005-08-04 07:51:00,91.462,91.475,91.46,91.46,392713515.0
2005-08-04 07:52:00,91.479,91.48,91.463,91.477,345926536.0
2005-08-04 07:53:00,91.473,91.493,91.467,91.469,192636521.0
2005-08-04 07:54:00,91.475,91.475,91.453,91.454,263599719.0
2005-08-04 07:55:00,91.441,91.457,91.441,91.449,305425352.0
2005-08-04 07:56:00,91.459,91.483,91.453,91.453,330478220.0
2005-08-04 07:57:00,91.466,91.47,91.456,91.47,242976937.0
2005-08-04 07:58:00,91.475,91.482,91.471,91.482,172943011.0
2005-08-04 07:59:00,91.481,91.496,91.467,91.491,239030899.0
2005-08-04 08:00:00,91.483,91.49,91.463,91.479,859146185.0
2005-08-04 08:01:00,91.474,91.501,91.467,91.487,496782834.0
2005-08-04 08:02:00,91.49,91.502,91.483,91.489,365792643.0
2005-08-04 08:03:00,91.495,91.5,91.49,91.49,100465484.0
2005-08-04 08:04:00,91.485,91.499,91.474,91.496,242573327.0
2005-08-04 08:05:00,91.491,91.504,91.49,91.502,236105282.0
2005-08-04 08:06:00,91.504,91.529,91.501,91.513,325999541.0
2005-08-04 08:07:00,91.509,91.509,91.487,91.503,475468139.0
2005-08-04 08:08:00,91.504,91.504,91.464,91.476,397137064.0
2005-08-04 08:09:00,91.47,91.473,91.453,91.473,115892616.0
2005-08-04 08:10:00,91.475,91.482,91.464,91.482,160974523.0
2005-08-04 08:11:00,91.484,91.484,91.462,91.475,71609260.0
2005-08-04 08:12:00,91.48,91.493,91.48,91.493,166842174.0
2005-08-04 08:13:00,91.479,91.483,91.445,91.445,387975053.0
2005-08-04 08:14:00,91.442,91.444,91.435,91.437,245367058.0
2005-08-04 08:15:00,91.43,91.44,91.422,91.427,469681672.0
2005-08-04 08:16:00,91.437,91.447,91.437,91.447,41801930.0
2005-08-04 08:17:00,91.448,91.45,91.435,91.441,163197393.0
2005-08-04 08:18:00,91.434,91.443,91.423,91.423,36604173.0
2005-08-04 08:19:00,91.44,91.445,91.43,91.43,176233498.0
2005-08-04 08:20:00,91.432,91.435,91.412,91.421,467540147.0
2005-08-04 08:21:00,91.42,91.42,91.398,91.411,91165757.0
2005-08-04 08:22:00,91.43,91.449,91.427,91.446,73493278.0
2005-08-04 08:23:00,91.445,91.447,91.429,91.432,78956582.0
2005-08-04 08:24:00,91.443,91.448,91.43,91.43,307666116.0
2005-08-04 08:25:00,91.434,91.443,91.428,91.437,137513957.0
2005-08-04 08:26:00,91.432,91.432,91.419,91.43,94747393.0
2005-08-04 08:27:00,91.418,91.423,91.39,91.39,399547875.0
2005-08-04 08:28:00,91.387,91.392,91.372,91.382,390969290.0
2005-08-04 08:29:00,91.385,91.385,91.352,91.354,744986127.0
2005-08-04 08:30:00,91.338,91.345,91.314,91.333,498067374.0
2005-08-04 08:31:00,91.322,91.353,91.321,91.34,323703679.0
2005-08-04 08:32:00,91.348,91.354,91.333,91.34,127786992.0
2005-08-04 08:33:00,91.351,91.351,91.332,91.332,262462806.0
2005-08-04 08:34:00,91.337,91.356,91.332,91.356,74173070.0
2005-08-04 08:35:00,91.36,91.368,91.348,91.357,164110130.0
2005-08-04 08:36:00,91.357,91.392,91.342,91.342,96432365.0
2005-08-04 08:37:00,91.326,91.327,91.314,91.314,87573273.0
2005-08-04 08:38:00,91.309,91.315,91.308,91.313,108343513.0
2005-08-04 08:39:00,91.311,91.325,91.299,91.302,433433578.0
2005-08-04 08:40:00,91.294,91.319,91.294,91.31,695779707.0
2005-08-04 08:41:00,91.31,91.31,91.285,91.292,258349650.0
2005-08-04 08:42:00,91.29,91.29,91.271,91.271,51489840.0
2005-08-04 08:43:00,91.272,91.272,91.24,91.251,222655707.0
2005-08-04 08:44:00,91.258,91.262,91.224,91.262,52721569.0
2005-08-04 08:45:00,91.269,91.276,91.263,91.266,48341767.0
2005-08-04 08:46:00,91.256,91.26,91.249,91.255,136905006.0
2005-08-04 08:47:00,91.259,91.27,91.256,91.259,206849281.0
2005-08-04 08:48:00,91.262,91.28,91.262,91.28,272854717.0
2005-08-04 08:49:00,91.287,91.303,91.281,91.281,421339853.0
2005-08-04 08:50:00,91.295,91.314,91.291,91.291,207230480.0
2005-08-04 08:51:00,91.293,91.296,91.28,91.285,117597298.0
2005-08-04 08:52:00,91.28,91.289,91.258,91.289,94585211.0
2005-08-04 08:53:00,91.291,91.291,91.264,91.29,511122039.0
2005-08-04 08:54:00,91.283,91.283,91.247,91.254,229354389.0
2005-08-04 08:55:00,91.248,91.276,91.238,91.238,218913305.0
2005-08-04 08:56:00,91.237,91.245,91.216,91.226,244257189.0
2005-08-04 08:57:00,91.228,91.239,91.226,91.235,186132534.0
2005-08-04 08:58:00,91.248,91.255,91.234,91.234,150854655.0
2005-08-04 08:59:00,91.232,91.259,91.232,91.259,349334908.0
2005-08-04 09:00:00,91.277,91.291,91.268,91.285,354670834.0
2005-08-04 09:01:00,91.278,91.285,91.258,91.275,207772208.0
2005-08-04 09:02:00,91.259,91.259,91.223,91.239,375207823.0
2005-08-04 09:03:00,91.24,91.263,91.223,91.247,329317795.0
2005-08-04 09:04:00,91.253,91.268,91.248,91.258,161274559.0
2005-08-04 09:05:00,91.24,91.309,91.24,91.277,563242456.0
2005-08-04 09:06:00,91.312,91.333,91.308,91.321,295050121.0
2005-08-04 09:07:00,91.321,91.339,91.306,91.318,265587386.0
2005-08-04 09:08:00,91.299,91.32,91.286,91.298,563174645.0
2005-08-04 09:09:00,91.313,91.332,91.303,91.323,548113606.0
2005-08-04 09:10:00,91.327,91.334,91.318,91.319,231667701.0
2005-08-04 09:11:00,91.318,91.322,91.294,91.315,514088565.0
2005-08-04 09:12:00,91.328,91.328,91.312,91.318,260764778.0
2005-08-04 09:13:00,91.318,91.331,91.316,91.325,328244872.0
2005-08-04 09:14:00,91.329,91.346,91.327,91.327,97336901.0
2005-08-04 09:15:00,91.318,91.319,91.302,91.319,213609207.0
2005-08-04 09:16:00,91.304,91.325,91.304,91.324,107262622.0
2005-08-04 09:17:00,91.334,91.336,91.328,91.336,40516802.0
2005-08-04 09:18:00,91.342,91.357,91.342,91.357,51187963.0
2005-08-04 09:19:00,91.365,91.378,91.365,91.37,240083288.0
2005-08-04 09:20:00,91.357,91.366,91.342,91.347,157983041.0
2005-08-04 09:21:00,91.341,91.346,91.325,91.345,72013970.0
2005-08-04 09:22:00,91.342,91.342,91.321,91.33,54222152.0
2005-08-04 09:23:00,91.343,91.35,91.318,91.35,422315328.0
2005-08-04 09:24:00,91.357,91.372,91.342,91.345,463176323.0
2005-08-04 09:25:00,91.338,91.361,91.333,91.358,198627553.0
2005-08-04 09:26:00,91.353,91.403,91.353,91.365,238006787.0
2005-08-04 09:27:00,91.37,91.396,91.361,91.393,263485576.0
2005-08-04 09:28:00,91.396,91.414,91.396,91.41,464839743.0
2005-08-04 09:29:00,91.409,91.414,91.395,91.396,169243285.0
2005-08-04 09:30:00,91.391,91.421,91.371,91.411,109606284.0
2005-08-04 09:31:00,91.41,91.425,91.41,91.425,226386114.0
2005-08-04 09:32:00,91.434,91.486,91.434,91.486,169595789.0
2005-08-04 09:33:00,91.486,91.487,91.455,91.472,335718254.0
2005-08-04 09:34:00,91.447,91.448,91.425,91.447,428698844.0
2005-08-04 09:35:00,91.464,91.47,91.452,91.468,340110578.0
2005-08-04 09:36:00,91.47,91.479,91.458,91.468,221931640.0
2005-08-04 09:37:00,91.465,91.477,91.465,91.469,105760116.0
2005-08-04 09:38:00,91.461,91.461,91.439,91.447,231125380.0
2005-08-04 09:39:00,91.45,91.472,91.448,91.464,319374180.0
2005-08-04 09:40:00,91.459,91.47,91.452,91.458,318009551.0
2005-08-04 09:41:00,91.443,91.467,91.443,91.454,309564734.0
2005-08-04 09:42:00,91.46,91.49,91.46,91.484,138260961.0
2005-08-04 09:43:00,91.481,91.492,91.481,91.484,83281578.0
2005-08-04 09:44:00,91.477,91.477,91.454,91.455,170165799.0
2005-08-04 09:45:00,91.448,91.451,91.438,91.45,177298819.0
2005-08-04 09:46:00,91.437,91.442,91.427,91.43,58472363.0
2005-08-04 09:47:00,91.435,91.439,91.429,91.429,50049051.0
2005-08-04 09:48:00,91.424,91.481,91.424,91.48,87703081.0
2005-08-04 09:49:00,91.492,91.529,91.492,91.52,94145208.0
2005-08-04 09:50:00,91.522,91.531,91.5,91.5,62351846.0
2005-08-04 09:51:00,91.494,91.494,91.451,91.482,63303864.0
2005-08-04 09:52:00,91.469,91.474,91.451,91.451,162159231.0
2005-08-04 09:53:00,91.479,91.49,91.472,91.48,123051279.0
2005-08-04 09:54:00,91.485,91.491,91.463,91.485,39105549.0
2005-08-04 09:55:00,91.498,91.501,91.479,91.485,287011305.0
2005-08-04 09:56:00,91.485,91.498,91.485,91.498,114002439.0
2005-08-04 09:57:00,91.493,91.495,91.486,91.486,77142684.0
2005-08-04 09:58:00,91.491,91.494,91.469,91.491,193581284.0
2005-08-04 09:59:00,91.489,91.511,91.488,91.51,509326837.0
2005-08-04 10:00:00,91.513,91.531,91.497,91.53,304250212.0
2005-08-04 10:01:00,91.547,91.547,91.478,91.52,192645055.0
2005-08-04 10:02:00,91.537,91.578,91.537,91.577,67168912.0
2005-08-04 10:03:00,91.574,91.579,91.567,91.579,179535932.0
2005-08-04 10:04:00,91.582,91.608,91.582,91.599,86238101.0
2005-08-04 10:05:00,91.607,91.615,91.585,91.608,115060936.0
2005-08-04 10:06:00,91.63,91.66,91.622,91.649,451981590.0
2005-08-04 10:07:00,91.641,91.65,91.62,91.626,161083035.0
2005-08-04 10:08:00,91.626,91.646,91.621,91.646,131093174.0
2005-08-04 10:09:00,91.62,91.64,91.62,91.629,270149036.0
2005-08-04 10:10:00,91.628,91.639,91.611,91.627,61436381.0
2005-08-04 10:11:00,91.606,91.625,91.59,91.625,51853012.0
2005-08-04 10:12:00,91.622,91.622,91.617,91.619,63073743.0
2005-08-04 10:13:00,91.626,91.626,91.596,91.6,78329822.0
2005-08-04 10:14:00,91.62,91.62,91.59,91.61,151368787.0
2005-08-04 10:15:00,91.599,91.599,91.529,91.595,289526879.0
2005-08-04 10:16:00,91.615,91.615,91.58,91.58,65023290.0
2005-08-04 10:17:00,91.601,91.624,91.56,91.585,459359895.0
2005-08-04 10:18:00,91.58,91.599,91.567,91.599,88193568.0
2005-08-04 10:19:00,91.603,91.619,91.565,91.605,334836652.0
2005-08-04 10:20:00,91.6,91.619,91.565,91.59,241189399.0
2005-08-04 10:21:00,91.583,91.595,91.561,91.595,88313791.0
2005-08-04 10:22:00,91.607,91.619,91.604,91.607,81999304.0
2005-08-04 10:23:00,91.602,91.612,91.581,91.595,378564373.0
2005-08-04 10:24:00,91.599,91.604,91.583,91.584,120915806.0
2005-08-04 10:25:00,91.582,91.608,91.532,91.596,187665797.0
2005-08-04 10:26:00,91.603,91.611,91.555,91.595,211885877.0
2005-08-04 10:27:00,91.602,91.614,91.592,91.595,63400844.0
2005-08-04 10:28:00,91.601,91.616,91.552,91.552,134476510.0
2005-08-04 10:29:00,91.593,91.607,91.587,91.595,246132168.0
2005-08-04 10:30:00,91.592,91.596,91.578,91.59,338629461.0
2005-08-04 10:31:00,91.591,91.603,91.591,91.599,150766308.0
2005-08-04 10:32:00,91.6,91.6,91.574,91.587,151658451.0
2005-08-04 10:33:00,91.588,91.601,91.585,91.601,171114918.0
2005-08-04 10:34:00,91.597,91.597,91.58,91.58,123408559.0
2005-08-04 10:35:00,91.59,91.602,91.586,91.602,80723589.0
2005-08-04 10:36:00,91.594,91.611,91.594,91.61,93693206.0
2005-08-04 10:37:00,91.604,91.617,91.604,91.612,82226097.0
2005-08-04 10:38:00,91.602,91.623,91.602,91.607,141366827.0
2005-08-04 10:39:00,91.602,91.606,91.549,91.59,430068493.0
2005-08-04 10:40:00,91.599,91.605,91.595,91.595,164176925.0
2005-08-04 10:41:00,91.579,91.59,91.565,91.589,253924753.0
2005-08-04 10:42:00,91.593,91.607,91.589,91.607,292345449.0
2005-08-04 10:43:00,91.598,91.598,91.541,91.598,348330286.0
2005-08-04 10:44:00,91.599,91.602,91.549,91.586,337137794.0
2005-08-04 10:45:00,91.59,91.59,91.57,91.59,251632575.0
2005-08-04 10:46:00,91.585,91.595,91.583,91.59,216482596.0
2005-08-04 10:47:00,91.59,91.61,91.575,91.61,380986774.0
2005-08-04 10:48:00,91.598,91.598,91.52,91.581,453530123.0
2005-08-04 10:49:00,91.595,91.61,91.554,91.591,476729013.0
2005-08-04 10:50:00,91.585,91.604,91.569,91.595,278085814.0
2005-08-04 10:51:00,91.592,91.594,91.542,91.588,208585591.0
2005-08-04 10:52:00,91.603,91.619,91.593,91.593,339118404.0
2005-08-04 10:53:00,91.598,91.598,91.575,91.584,281139328.0
2005-08-04 10:54:00,91.592,91.606,91.577,91.588,617362748.0
2005-08-04 10:55:00,91.577,91.589,91.557,91.557,236158951.0
2005-08-04 10:56:00,91.565,91.576,91.557,91.566,243553426.0
2005-08-04 10:57:00,91.573,91.578,91.568,91.572,190826858.0
2005-08-04 10:58:00,91.571,91.577,91.554,91.577,83197780.0
2005-08-04 10:59:00,91.581,91.595,91.542,91.595,257727677.0
2005-08-04 11:00:00,91.585,91.595,91.581,91.59,376030173.0
2005-08-04 11:01:00,91.584,91.584,91.523,91.523,417967905.0
2005-08-04 11:02:00,91.529,91.543,91.522,91.53,481872997.0
2005-08-04 11:03:00,91.528,91.538,91.526,91.533,157534574.0
2005-08-04 11:04:00,91.52,91.542,91.511,91.528,532111280.0
2005-08-04 11:05:00,91.533,91.546,91.518,91.528,588295230.0
2005-08-04 11:06:00,91.52,91.541,91.519,91.538,443802024.0
2005-08-04 11:07:00,91.54,91.557,91.536,91.55,188732151.0
2005-08-04 11:08:00,91.546,91.546,91.49,91.515,437074569.0
2005-08-04 11:09:00,91.498,91.521,91.492,91.517,293027926.0
2005-08-04 11:10:00,91.513,91.563,91.513,91.563,419728317.0
2005-08-04 11:11:00,91.573,91.589,91.573,91.583,382290425.0
2005-08-04 11:12:00,91.585,91.585,91.556,91.557,421228029.0
2005-08-04 11:13:00,91.563,91.587,91.559,91.566,419225315.0
2005-08-04 11:14:00,91.561,91.583,91.561,91.58,326889183.0
2005-08-04 11:15:00,91.587,91.595,91.566,91.573,364286254.0
2005-08-04 11:16:00,91.583,91.591,91.581,91.585,128213004.0
2005-08-04 11:17:00,91.607,91.676,91.607,91.659,117656246.0
2005-08-04 11:18:00,91.665,91.7,91.665,91.685,104383476.0
2005-08-04 11:19:00,91.682,91.694,91.661,91.678,391712891.0
2005-08-04 11:20:00,91.677,91.677,91.653,91.653,402882346.0
2005-08-04 11:21:00,91.674,91.687,91.655,91.665,222664734.0
2005-08-04 11:22:00,91.652,91.668,91.64,91.643,272214179.0
2005-08-04 11:23:00,91.653,91.653,91.629,91.629,120709031.0
2005-08-04 11:24:00,91.637,91.665,91.634,91.665,309608248.0
2005-08-04 11:25:00,91.674,91.687,91.668,91.668,410996366.0
2005-08-04 11:26:00,91.662,91.671,91.652,91.666,796402745.0
2005-08-04 11:27:00,91.664,91.687,91.664,91.678,479640663.0
2005-08-04 11:28:00,91.685,91.693,91.662,91.678,464852388.0
2005-08-04 11:29:00,91.67,91.676,91.643,91.653,468865485.0
2005-08-04 11:30:00,91.643,91.65,91.6,91.65,91933731.0
2005-08-04 11:31:00,91.655,91.655,91.638,91.65,220454654.0
2005-08-04 11:32:00,91.649,91.649,91.635,91.643,305133478.0
2005-08-04 11:33:00,91.636,91.652,91.605,91.605,256667242.0
2005-08-04 11:34:00,91.599,91.619,91.595,91.61,134719026.0
2005-08-04 11:35:00,91.609,91.611,91.573,91.58,389199529.0
2005-08-04 11:36:00,91.585,91.591,91.575,91.582,481377682.0
2005-08-04 11:37:00,91.577,91.577,91.545,91.559,655392924.0
2005-08-04 11:38:00,91.553,91.562,91.534,91.538,331536271.0
2005-08-04 11:39:00,91.539,91.55,91.523,91.543,350405141.0
2005-08-04 11:40:00,91.556,91.56,91.54,91.56,204252430.0
2005-08-04 11:41:00,91.56,91.56,91.544,91.558,73693036.0
2005-08-04 11:42:00,91.553,91.566,91.545,91.549,266495208.0
2005-08-04 11:43:00,91.563,91.593,91.561,91.575,599905113.0
2005-08-04 11:44:00,91.562,91.578,91.553,91.56,353332313.0
2005-08-04 11:45:00,91.555,91.566,91.551,91.553,112788590.0
2005-08-04 11:46:00,91.563,91.591,91.561,91.591,222055635.0
2005-08-04 11:47:00,91.596,91.623,91.591,91.622,283452070.0
2005-08-04 11:48:00,91.613,91.637,91.613,91.637,89184442.0
2005-08-04 11:49:00,91.637,91.658,91.611,91.658,272170568.0
2005-08-04 11:50:00,91.668,91.679,91.602,91.623,244401932.0
2005-08-04 11:51:00,91.634,91.65,91.627,91.643,492237654.0
2005-08-04 11:52:00,91.648,91.663,91.633,91.651,503006595.0
2005-08-04 11:53:00,91.658,91.663,91.645,91.653,486330088.0
2005-08-04 11:54:00,91.641,91.644,91.615,91.63,488732314.0
2005-08-04 11:55:00,91.633,91.648,91.609,91.648,348168533.0
2005-08-04 11:56:00,91.643,91.649,91.635,91.637,281131491.0
2005-08-04 11:57:00,91.633,91.652,91.632,91.645,386229304.0
2005-08-04 11:58:00,91.646,91.646,91.623,91.626,402113522.0
2005-08-04 11:59:00,91.615,91.623,91.599,91.611,255240193.0
2005-08-04 12:00:00,91.61,91.633,91.61,91.633,545850078.0
2005-08-04 12:01:00,91.619,91.637,91.6,91.6,296431184.0
2005-08-04 12:02:00,91.595,91.608,91.581,91.608,212378688.0
2005-08-04 12:03:00,91.604,91.629,91.598,91.629,405412875.0
2005-08-04 12:04:00,91.627,91.639,91.61,91.627,599655590.0
2005-08-04 12:05:00,91.625,91.625,91.6,91.609,457871454.0
2005-08-04 12:06:00,91.594,91.594,91.566,91.579,638420229.0
2005-08-04 12:07:00,91.576,91.576,91.549,91.564,445530673.0
2005-08-04 12:08:00,91.57,91.575,91.537,91.537,522085810.0
2005-08-04 12:09:00,91.547,91.564,91.514,91.514,279888076.0
2005-08-04 12:10:00,91.517,91.534,91.492,91.492,455419551.0
2005-08-04 12:11:00,91.482,91.496,91.465,91.496,64654549.0
2005-08-04 12:12:00,91.496,91.512,91.496,91.508,195375910.0
2005-08-04 12:13:00,91.501,91.518,91.496,91.507,204835485.0
2005-08-04 12:14:00,91.51,91.518,91.499,91.508,196786496.0
2005-08-04 12:15:00,91.518,91.524,91.508,91.522,83325050.0
2005-08-04 12:16:00,91.512,91.525,91.5,91.513,420226026.0
2005-08-04 12:17:00,91.515,91.549,91.515,91.549,162251248.0
2005-08-04 12:18:00,91.556,91.615,91.552,91.615,204176862.0
2005-08-04 12:19:00,91.619,91.644,91.609,91.625,227861716.0
2005-08-04 12:20:00,91.626,91.626,91.582,91.613,62252692.0
2005-08-04 12:21:00,91.618,91.628,91.613,91.628,100515145.0
2005-08-04 12:22:00,91.629,91.632,91.61,91.624,115716813.0
2005-08-04 12:23:00,91.635,91.645,91.628,91.645,405983346.0
2005-08-04 12:24:00,91.653,91.656,91.641,91.647,292924892.0
2005-08-04 12:25:00,91.646,91.658,91.628,91.652,236113440.0
2005-08-04 12:26:00,91.643,91.658,91.627,91.627,166947783.0
2005-08-04 12:27:00,91.628,91.648,91.628,91.645,126028953.0
2005-08-04 12:28:00,91.656,91.656,91.623,91.635,226019692.0
2005-08-04 12:29:00,91.628,91.668,91.623,91.645,115718580.0
2005-08-04 12:30:00,91.632,91.632,91.604,91.609,237027277.0
2005-08-04 12:31:00,91.611,91.631,91.611,91.627,177754741.0
2005-08-04 12:32:00,91.645,91.662,91.645,91.647,187946588.0
2005-08-04 12:33:00,91.654,91.654,91.609,91.609,241182935.0
2005-08-04 12:34:00,91.605,91.619,91.587,91.587,124213888.0
2005-08-04 12:35:00,91.604,91.638,91.604,91.627,142147460.0
2005-08-04 12:36:00,91.635,91.64,91.601,91.633,364599976.0
2005-08-04 12:37:00,91.636,91.636,91.605,91.624,97807091.0
2005-08-04 12:38:00,91.621,91.633,91.612,91.629,381978885.0
2005-08-04 12:39:00,91.622,91.622,91.603,91.603,110999643.0
2005-08-04 12:40:00,91.601,91.626,91.601,91.612,194804868.0
2005-08-04 12:41:00,91.609,91.625,91.591,91.598,306590348.0
2005-08-04 12:42:00,91.61,91.623,91.603,91.605,574877027.0
2005-08-04 12:43:00,91.597,91.617,91.594,91.617,415890239.0
2005-08-04 12:44:00,91.629,91.647,91.626,91.626,495780239.0
2005-08-04 12:45:00,91.66,91.664,91.63,91.638,461465740.0
2005-08-04 12:46:00,91.643,91.649,91.624,91.627,347650421.0
2005-08-04 12:47:00,91.637,91.665,91.637,91.647,265226053.0
2005-08-04 12:48:00,91.648,91.648,91.621,91.647,203067937.0
2005-08-04 12:49:00,91.632,91.639,91.622,91.626,414503138.0
2005-08-04 12:50:00,91.62,91.638,91.617,91.623,403602700.0
2005-08-04 12:51:00,91.632,91.638,91.622,91.638,284778005.0
2005-08-04 12:52:00,91.637,91.637,91.605,91.637,399701760.0
2005-08-04 12:53:00,91.643,91.655,91.632,91.642,493193089.0
2005-08-04 12:54:00,91.643,91.651,91.63,91.63,271157658.0
2005-08-04 12:55:00,91.63,91.641,91.62,91.63,333847748.0
2005-08-04 12:56:00,91.624,91.624,91.595,91.595,127018009.0
2005-08-04 12:57:00,91.61,91.61,91.581,91.593,505654193.0
2005-08-04 12:58:00,91.605,91.631,91.602,91.607,415180887.0
2005-08-04 12:59:00,91.627,91.661,91.586,91.586,247948483.0
2005-08-04 13:00:00,91.618,91.652,91.578,91.588,310588944.0
2005-08-04 13:01:00,91.569,91.611,91.554,91.609,370624867.0
2005-08-04 13:02:00,91.617,91.63,91.589,91.62,510617232.0
2005-08-04 13:03:00,91.628,91.643,91.619,91.634,358352458.0
2005-08-04 13:04:00,91.633,91.681,91.633,91.665,480207485.0
2005-08-04 13:05:00,91.669,91.671,91.607,91.607,544507948.0
2005-08-04 13:06:00,91.614,91.629,91.608,91.627,355619118.0
2005-08-04 13:07:00,91.627,91.635,91.575,91.635,388736088.0
2005-08-04 13:08:00,91.62,91.655,91.62,91.652,390645990.0
2005-08-04 13:09:00,91.659,91.674,91.614,91.655,368455288.0
2005-08-04 13:10:00,91.652,91.672,91.646,91.672,348829623.0
2005-08-04 13:11:00,91.665,91.674,91.617,91.659,406431080.0
2005-08-04 13:12:00,91.655,91.673,91.611,91.658,470815586.0
2005-08-04 13:13:00,91.657,91.728,91.657,91.721,313245924.0
2005-08-04 13:14:00,91.72,91.72,91.656,91.703,458676124.0
2005-08-04 13:15:00,91.715,91.728,91.675,91.727,407889371.0
2005-08-04 13:16:00,91.722,91.722,91.661,91.688,566812608.0
2005-08-04 13:17:00,91.686,91.69,91.661,91.69,343538859.0
2005-08-04 13:18:00,91.688,91.696,91.674,91.674,366694437.0
2005-08-04 13:19:00,91.671,91.686,91.671,91.68,484218711.0
2005-08-04 13:20:00,91.666,91.687,91.661,91.666,423629690.0
2005-08-04 13:21:00,91.65,91.657,91.64,91.642,278732871.0
2005-08-04 13:22:00,91.637,91.663,91.601,91.657,346436060.0
2005-08-04 13:23:00,91.656,91.669,91.645,91.657,264716948.0
2005-08-04 13:24:00,91.668,91.68,91.661,91.671,240541951.0
2005-08-04 13:25:00,91.657,91.677,91.65,91.651,643658290.0
2005-08-04 13:26:00,91.645,91.661,91.641,91.642,429360468.0
2005-08-04 13:27:00,91.666,91.695,91.614,91.614,384997291.0
2005-08-04 13:28:00,91.647,91.656,91.634,91.638,211818800.0
2005-08-04 13:29:00,91.633,91.64,91.628,91.628,125356453.0
2005-08-04 13:30:00,91.628,91.628,91.615,91.628,238803980.0
2005-08-04 13:31:00,91.632,91.638,91.628,91.638,281202265.0
2005-08-04 13:32:00,91.646,91.655,91.623,91.623,353314120.0
2005-08-04 13:33:00,91.625,91.635,91.578,91.625,549999492.0
2005-08-04 13:34:00,91.628,91.631,91.58,91.622,363874695.0
2005-08-04 13:35:00,91.634,91.658,91.592,91.653,410702054.0
2005-08-04 13:36:00,91.658,91.658,91.606,91.645,283316567.0
2005-08-04 13:37:00,91.648,91.669,91.648,91.669,89384926.0
2005-08-04 13:38:00,91.675,91.675,91.65,91.65,517555677.0
2005-08-04 13:39:00,91.652,91.654,91.602,91.642,234191199.0
2005-08-04 13:40:00,91.657,91.67,91.647,91.669,381364177.0
2005-08-04 13:41:00,91.67,91.678,91.654,91.669,107113964.0
2005-08-04 13:42:00,91.675,91.688,91.636,91.68,235947984.0
2005-08-04 13:43:00,91.682,91.692,91.666,91.682,292308321.0
2005-08-04 13:44:00,91.671,91.677,91.63,91.659,244840653.0
2005-08-04 13:45:00,91.672,91.697,91.642,91.669,325307594.0
2005-08-04 13:46:00,91.663,91.675,91.657,91.664,588374239.0
2005-08-04 13:47:00,91.612,91.684,91.612,91.646,666554594.0
2005-08-04 13:48:00,91.6,91.667,91.588,91.667,289808396.0
2005-08-04 13:49:00,91.657,91.66,91.604,91.643,377256220.0
2005-08-04 13:50:00,91.639,91.663,91.639,91.654,314095191.0
2005-08-04 13:51:00,91.645,91.65,91.634,91.635,278667010.0
2005-08-04 13:52:00,91.644,91.656,91.595,91.65,255684579.0
2005-08-04 13:53:00,91.645,91.657,91.595,91.657,388279376.0
2005-08-04 13:54:00,91.664,91.667,91.613,91.645,449118550.0
2005-08-04 13:55:00,91.65,91.661,91.612,91.654,535111000.0
2005-08-04 13:56:00,91.658,91.678,91.62,91.658,554594647.0
2005-08-04 13:57:00,91.657,91.657,91.586,91.588,564717000.0
2005-08-04 13:58:00,91.646,91.661,91.594,91.649,628452066.0
2005-08-04 13:59:00,91.653,91.665,91.607,91.647,566595481.0
2005-08-04 14:00:00,91.646,91.677,91.612,91.655,712501384.0
2005-08-04 14:01:00,91.657,91.68,91.657,91.675,442598764.0
2005-08-04 14:02:00,91.672,91.685,91.628,91.666,395149887.0
2005-08-04 14:03:00,91.66,91.671,91.648,91.658,351243151.0
2005-08-04 14:04:00,91.668,91.672,91.612,91.654,784024977.0
2005-08-04 14:05:00,91.648,91.67,91.616,91.66,416244773.0
2005-08-04 14:06:00,91.626,91.671,91.599,91.632,375444102.0
2005-08-04 14:07:00,91.646,91.665,91.643,91.65,339783507.0
2005-08-04 14:08:00,91.664,91.702,91.664,91.702,493038532.0
2005-08-04 14:09:00,91.702,91.702,91.684,91.685,78694306.0
2005-08-04 14:10:00,91.69,91.692,91.67,91.67,281667929.0
2005-08-04 14:11:00,91.676,91.711,91.635,91.674,228613946.0
2005-08-04 14:12:00,91.663,91.676,91.62,91.664,296265865.0
2005-08-04 14:13:00,91.673,91.684,91.66,91.663,90248398.0
2005-08-04 14:14:00,91.625,91.687,91.618,91.676,139365940.0
2005-08-04 14:15:00,91.678,91.696,91.628,91.643,216955957.0
2005-08-04 14:16:00,91.64,91.64,91.585,91.64,290996875.0
2005-08-04 14:17:00,91.63,91.642,91.591,91.641,276084192.0
2005-08-04 14:18:00,91.63,91.646,91.592,91.637,247819311.0
2005-08-04 14:19:00,91.642,91.642,91.626,91.626,93072759.0
2005-08-04 14:20:00,91.625,91.625,91.604,91.619,262821865.0
2005-08-04 14:21:00,91.606,91.62,91.606,91.614,72415760.0
2005-08-04 14:22:00,91.615,91.623,91.574,91.618,87022257.0
2005-08-04 14:23:00,91.62,91.634,91.618,91.618,98707613.0
2005-08-04 14:24:00,91.615,91.621,91.568,91.615,243402191.0
2005-08-04 14:25:00,91.626,91.63,91.614,91.63,142540259.0
2005-08-04 14:26:00,91.635,91.641,91.613,91.625,196577762.0
2005-08-04 14:27:00,91.624,91.624,91.615,91.615,185639107.0
2005-08-04 14:28:00,91.611,91.613,91.553,91.595,383904904.0
2005-08-04 14:29:00,91.545,91.603,91.538,91.599,476735232.0
2005-08-04 14:30:00,91.563,91.631,91.563,91.609,311283660.0
2005-08-04 14:31:00,91.555,91.608,91.555,91.595,380167444.0
2005-08-04 14:32:00,91.606,91.622,91.568,91.617,177793280.0
2005-08-04 14:33:00,91.623,91.623,91.559,91.623,304593584.0
2005-08-04 14:34:00,91.637,91.639,91.582,91.614,292989649.0
2005-08-04 14:35:00,91.614,91.63,91.578,91.615,391661884.0
2005-08-04 14:36:00,91.619,91.621,91.606,91.612,177285530.0
2005-08-04 14:37:00,91.616,91.628,91.601,91.628,84937353.0
2005-08-04 14:38:00,91.624,91.624,91.604,91.617,126881424.0
2005-08-04 14:39:00,91.621,91.624,91.609,91.615,182699411.0
2005-08-04 14:40:00,91.617,91.617,91.601,91.602,241248866.0
2005-08-04 14:41:00,91.598,91.641,91.594,91.609,199201977.0
2005-08-04 14:42:00,91.59,91.59,91.567,91.573,18318892.0
2005-08-04 14:43:00,91.583,91.584,91.528,91.541,112975155.0
2005-08-04 14:44:00,91.544,91.593,91.544,91.593,265686911.0
2005-08-04 14:45:00,91.598,91.609,91.589,91.599,257573450.0
2005-08-04 14:46:00,91.612,91.635,91.612,91.624,326994292.0
2005-08-04 14:47:00,91.611,91.611,91.589,91.595,159908785.0
2005-08-04 14:48:00,91.589,91.589,91.552,91.56,242977719.0
2005-08-04 14:49:00,91.564,91.584,91.56,91.566,226225638.0
2005-08-04 14:50:00,91.568,91.579,91.562,91.564,77882444.0
2005-08-04 14:51:00,91.579,91.607,91.572,91.587,366804654.0
2005-08-04 14:52:00,91.595,91.623,91.588,91.61,397606119.0
2005-08-04 14:53:00,91.628,91.628,91.605,91.61,66438170.0
2005-08-04 14:54:00,91.615,91.625,91.612,91.617,94133558.0
2005-08-04 14:55:00,91.615,91.623,91.558,91.622,166779542.0
2005-08-04 14:56:00,91.611,91.623,91.608,91.608,208574489.0
2005-08-04 14:57:00,91.613,91.629,91.569,91.612,319805423.0
2005-08-04 14:58:00,91.605,91.638,91.577,91.628,223834691.0
2005-08-04 14:59:00,91.623,91.636,91.562,91.618,930957333.0
2005-08-04 15:00:00,91.614,91.621,91.553,91.613,600569141.0
2005-08-04 15:01:00,91.622,91.641,91.615,91.625,205820347.0
2005-08-04 15:02:00,91.639,91.66,91.639,91.64,214169752.0
2005-08-04 15:03:00,91.657,91.659,91.652,91.657,80349488.0
2005-08-04 15:04:00,91.645,91.666,91.645,91.653,92481507.0
2005-08-04 15:05:00,91.645,91.68,91.633,91.68,138989439.0
2005-08-04 15:06:00,91.685,91.685,91.644,91.652,161760151.0
2005-08-04 15:07:00,91.658,91.682,91.654,91.682,275228639.0
2005-08-04 15:08:00,91.667,91.682,91.667,91.667,107488210.0
2005-08-04 15:09:00,91.669,91.669,91.628,91.658,184727304.0
2005-08-04 15:10:00,91.662,91.665,91.653,91.654,139077815.0
2005-08-04 15:11:00,91.645,91.685,91.615,91.68,334919952.0
2005-08-04 15:12:00,91.687,91.723,91.687,91.707,184178674.0
2005-08-04 15:13:00,91.704,91.728,91.704,91.72,189110177.0
2005-08-04 15:14:00,91.707,91.711,91.661,91.711,142151459.0
2005-08-04 15:15:00,91.713,91.723,91.667,91.667,439213695.0
2005-08-04 15:16:00,91.685,91.699,91.675,91.699,156055290.0
2005-08-04 15:17:00,91.712,91.732,91.709,91.709,204906856.0
2005-08-04 15:18:00,91.7,91.712,91.694,91.712,90665264.0
2005-08-04 15:19:00,91.71,91.719,91.71,91.719,37916631.0
2005-08-04 15:20:00,91.703,91.715,91.688,91.715,180512270.0
2005-08-04 15:21:00,91.7,91.767,91.693,91.754,164997531.0
2005-08-04 15:22:00,91.734,91.743,91.726,91.742,144668344.0
2005-08-04 15:23:00,91.745,91.827,91.745,91.818,318439738.0
2005-08-04 15:24:00,91.825,91.825,91.775,91.775,85562875.0
2005-08-04 15:25:00,91.794,91.806,91.776,91.776,139445887.0
2005-08-04 15:26:00,91.784,91.806,91.784,91.806,87270018.0
2005-08-04 15:27:00,91.805,91.811,91.79,91.811,57003250.0
2005-08-04 15:28:00,91.801,91.815,91.795,91.795,56689008.0
2005-08-04 15:29:00,91.782,91.793,91.733,91.793,92244053.0
2005-08-04 15:30:00,91.797,91.818,91.797,91.807,105197474.0
2005-08-04 15:31:00,91.817,91.827,91.804,91.826,108501983.0
2005-08-04 15:32:00,91.82,91.82,91.784,91.788,88025070.0
2005-08-04 15:33:00,91.775,91.794,91.773,91.792,208045539.0
2005-08-04 15:34:00,91.796,91.808,91.791,91.791,57020906.0
2005-08-04 15:35:00,91.783,91.783,91.721,91.721,80136699.0
2005-08-04 15:36:00,91.729,91.742,91.729,91.736,54321129.0
2005-08-04 15:37:00,91.736,91.738,91.726,91.734,67589135.0
2005-08-04 15:38:00,91.743,91.748,91.737,91.738,61279981.0
2005-08-04 15:39:00,91.738,91.742,91.724,91.742,76327332.0
2005-08-04 15:40:00,91.733,91.74,91.726,91.731,164678298.0
2005-08-04 15:41:00,91.709,91.767,91.709,91.761,70110557.0
2005-08-04 15:42:00,91.763,91.763,91.741,91.75,53688575.0
2005-08-04 15:43:00,91.748,91.771,91.748,91.755,124223247.0
2005-08-04 15:44:00,91.74,91.768,91.735,91.735,97647056.0
2005-08-04 15:45:00,91.733,91.76,91.724,91.733,191384677.0
2005-08-04 15:46:00,91.733,91.736,91.706,91.727,249045509.0
2005-08-04 15:47:00,91.721,91.731,91.708,91.723,152883935.0
2005-08-04 15:48:00,91.721,91.721,91.703,91.713,140553872.0
2005-08-04 15:49:00,91.721,91.741,91.721,91.725,43097295.0
2005-08-04 15:50:00,91.754,91.778,91.744,91.775,105488167.0
2005-08-04 15:51:00,91.785,91.79,91.771,91.778,394628557.0
2005-08-04 15:52:00,91.767,91.768,91.742,91.761,274809898.0
2005-08-04 15:53:00,91.767,91.781,91.763,91.781,76052086.0
2005-08-04 15:54:00,91.79,91.796,91.748,91.793,175783899.0
2005-08-04 15:55:00,91.799,91.808,91.785,91.795,257019084.0
2005-08-04 15:56:00,91.796,91.818,91.788,91.805,416718952.0
2005-08-04 15:57:00,91.791,91.799,91.774,91.776,279983290.0
2005-08-04 15:58:00,91.77,91.775,91.745,91.77,403740264.0
2005-08-04 15:59:00,91.777,91.798,91.776,91.792,191012271.0
2005-08-04 16:00:00,91.797,91.819,91.796,91.808,131077226.0
2005-08-04 16:01:00,91.823,91.826,91.81,91.81,127391998.0
2005-08-04 16:02:00,91.827,91.827,91.798,91.8,129732987.0
2005-08-04 16:03:00,91.785,91.804,91.78,91.793,244188853.0
2005-08-04 16:04:00,91.792,91.795,91.749,91.783,180611569.0
2005-08-04 16:05:00,91.775,91.787,91.775,91.787,69521478.0
2005-08-04 16:06:00,91.789,91.79,91.779,91.781,59575277.0
2005-08-04 16:07:00,91.773,91.786,91.773,91.786,166469072.0
2005-08-04 16:08:00,91.791,91.798,91.788,91.798,159354180.0
2005-08-04 16:09:00,91.797,91.818,91.797,91.818,120108574.0
2005-08-04 16:10:00,91.822,91.846,91.807,91.81,192509481.0
2005-08-04 16:11:00,91.829,91.85,91.829,91.843,212108533.0
2005-08-04 16:12:00,91.844,91.852,91.822,91.822,174367124.0
2005-08-04 16:13:00,91.846,91.878,91.846,91.878,28123973.0
2005-08-04 16:14:00,91.895,91.895,91.867,91.867,82773955.0
2005-08-04 16:15:00,91.87,91.908,91.87,91.908,96951726.0
2005-08-04 16:16:00,91.898,91.898,91.877,91.885,122434888.0
2005-08-04 16:17:00,91.867,91.88,91.867,91.869,130571733.0
2005-08-04 16:18:00,91.876,91.901,91.868,91.895,94791451.0
2005-08-04 16:19:00,91.903,91.927,91.892,91.922,89391302.0
2005-08-04 16:20:00,91.911,91.921,91.902,91.904,70087284.0
2005-08-04 16:21:00,91.908,91.908,91.887,91.899,66481170.0
2005-08-04 16:22:00,91.879,91.893,91.824,91.893,82657650.0
2005-08-04 16:23:00,91.901,91.921,91.884,91.912,128584217.0
2005-08-04 16:24:00,91.923,91.935,91.923,91.93,173846210.0
2005-08-04 16:25:00,91.933,91.945,91.924,91.935,79559059.0
2005-08-04 16:26:00,91.948,91.948,91.923,91.925,122276487.0
2005-08-04 16:27:00,91.922,91.922,91.85,91.881,198391217.0
2005-08-04 16:28:00,91.893,91.917,91.889,91.917,104271858.0
2005-08-04 16:29:00,91.91,91.927,91.91,91.915,244600614.0
2005-08-04 16:30:00,91.913,91.925,91.911,91.922,119939916.0
2005-08-04 16:31:00,91.914,91.925,91.862,91.906,182758930.0
2005-08-04 16:32:00,91.903,91.915,91.894,91.915,39880560.0
2005-08-04 16:33:00,91.907,91.907,91.882,91.906,82801540.0
2005-08-04 16:34:00,91.885,91.916,91.885,91.913,62158957.0
2005-08-04 16:35:00,91.91,91.929,91.854,91.874,229841745.0
2005-08-04 16:36:00,91.873,91.889,91.827,91.874,244016777.0
2005-08-04 16:37:00,91.876,91.883,91.874,91.883,53881457.0
2005-08-04 16:38:00,91.887,91.9,91.825,91.867,372128108.0
2005-08-04 16:39:00,91.86,91.89,91.857,91.89,77532792.0
2005-08-04 16:40:00,91.903,91.903,91.889,91.895,76983875.0
2005-08-04 16:41:00,91.905,91.905,91.886,91.897,76879678.0
2005-08-04 16:42:00,91.9,91.902,91.882,91.887,196728093.0
2005-08-04 16:43:00,91.895,91.9,91.878,91.896,58536986.0
2005-08-04 16:44:00,91.902,91.914,91.885,91.914,105351286.0
2005-08-04 16:45:00,91.915,91.925,91.885,91.909,120791228.0
2005-08-04 16:46:00,91.901,91.906,91.886,91.906,88971874.0
2005-08-04 16:47:00,91.916,91.916,91.896,91.9,78958923.0
2005-08-04 16:48:00,91.829,91.906,91.829,91.872,92168047.0
2005-08-04 16:49:00,91.876,91.888,91.867,91.883,248989628.0
2005-08-04 16:50:00,91.874,91.88,91.835,91.835,84956836.0
2005-08-04 16:51:00,91.847,91.863,91.847,91.855,82459855.0
2005-08-04 16:52:00,91.859,91.882,91.851,91.881,212263472.0
2005-08-04 16:53:00,91.882,91.89,91.88,91.885,104877621.0
2005-08-04 16:54:00,91.886,91.893,91.876,91.893,217197153.0
2005-08-04 16:55:00,91.897,91.929,91.896,91.926,43245478.0
2005-08-04 16:56:00,91.92,91.92,91.89,91.907,252359424.0
2005-08-04 16:57:00,91.905,91.908,91.88,91.88,104593043.0
2005-08-04 16:58:00,91.88,91.929,91.873,91.917,59914655.0
2005-08-04 16:59:00,91.903,91.934,91.89,91.92,61426468.0
2005-08-04 17:00:00,91.909,91.915,91.896,91.906,54081121.0
2005-08-04 17:01:00,91.915,91.915,91.884,91.901,166173656.0
2005-08-04 17:02:00,91.891,91.903,91.845,91.886,77779647.0
2005-08-04 17:03:00,91.887,91.913,91.88,91.909,115569954.0
2005-08-04 17:04:00,91.897,91.912,91.858,91.887,246370345.0
2005-08-04 17:05:00,91.897,91.912,91.89,91.894,107821055.0
2005-08-04 17:06:00,91.887,91.896,91.869,91.88,85011962.0
2005-08-04 17:07:00,91.886,91.888,91.827,91.865,71904005.0
2005-08-04 17:08:00,91.871,91.916,91.87,91.91,120530559.0
2005-08-04 17:09:00,91.897,91.897,91.865,91.865,295689664.0
2005-08-04 17:10:00,91.867,91.883,91.824,91.883,126076248.0
2005-08-04 17:11:00,91.88,91.88,91.858,91.858,67161235.0
2005-08-04 17:12:00,91.852,91.865,91.845,91.865,120696368.0
2005-08-04 17:13:00,91.864,91.892,91.86,91.86,95284372.0
2005-08-04 17:14:00,91.85,91.85,91.829,91.829,108566253.0
2005-08-04 17:15:00,91.833,91.857,91.819,91.819,135515854.0
2005-08-04 17:16:00,91.815,91.823,91.81,91.813,149841501.0
2005-08-04 17:17:00,91.804,91.813,91.78,91.781,234959847.0
2005-08-04 17:18:00,91.781,91.782,91.769,91.769,179475491.0
2005-08-04 17:19:00,91.769,91.782,91.769,91.777,109047075.0
2005-08-04 17:20:00,91.78,91.791,91.767,91.782,131926444.0
2005-08-04 17:21:00,91.79,91.8,91.783,91.792,176951197.0
2005-08-04 17:22:00,91.779,91.779,91.729,91.731,109909480.0
2005-08-04 17:23:00,91.733,91.733,91.712,91.728,98106893.0
2005-08-04 17:24:00,91.727,91.746,91.703,91.746,176805248.0
2005-08-04 17:25:00,91.736,91.746,91.682,91.682,165156350.0
2005-08-04 17:26:00,91.666,91.672,91.63,91.634,407246913.0
2005-08-04 17:27:00,91.633,91.663,91.593,91.651,148668375.0
2005-08-04 17:28:00,91.663,91.71,91.639,91.71,301443518.0
2005-08-04 17:29:00,91.703,91.709,91.654,91.706,173493088.0
2005-08-04 17:30:00,91.727,91.773,91.727,91.744,112365086.0
2005-08-04 17:31:00,91.75,91.78,91.73,91.779,59300521.0
2005-08-04 17:32:00,91.759,91.767,91.743,91.766,52411969.0
2005-08-04 17:33:00,91.756,91.756,91.726,91.745,113258484.0
2005-08-04 17:34:00,91.739,91.753,91.731,91.731,53948331.0
2005-08-04 17:35:00,91.723,91.723,91.709,91.714,106251706.0
2005-08-04 17:36:00,91.716,91.717,91.696,91.717,94164051.0
2005-08-04 17:37:00,91.708,91.733,91.674,91.723,146890183.0
2005-08-04 17:38:00,91.728,91.753,91.681,91.753,187311199.0
2005-08-04 17:39:00,91.756,91.756,91.733,91.741,118781318.0
2005-08-04 17:40:00,91.753,91.77,91.748,91.77,59801560.0
2005-08-04 17:41:00,91.78,91.78,91.727,91.727,61445342.0
2005-08-04 17:42:00,91.717,91.744,91.717,91.736,77393440.0
2005-08-04 17:43:00,91.745,91.75,91.711,91.711,252707851.0
2005-08-04 17:44:00,91.714,91.732,91.714,91.718,78944072.0
2005-08-04 17:45:00,91.719,91.731,91.677,91.677,107958736.0
2005-08-04 17:46:00,91.729,91.764,91.702,91.761,228308855.0
2005-08-04 17:47:00,91.729,91.803,91.728,91.728,182172705.0
2005-08-04 17:48:00,91.774,91.792,91.756,91.76,248669719.0
2005-08-04 17:49:00,91.771,91.788,91.735,91.735,90773887.0
2005-08-04 17:50:00,91.72,91.763,91.72,91.735,121681702.0
2005-08-04 17:51:00,91.723,91.741,91.72,91.739,48643126.0
2005-08-04 17:52:00,91.736,91.736,91.73,91.734,37866320.0
2005-08-04 17:53:00,91.715,91.731,91.676,91.715,103985651.0
2005-08-04 17:54:00,91.701,91.701,91.654,91.654,97965587.0
2005-08-04 17:55:00,91.65,91.677,91.65,91.677,131085470.0
2005-08-04 17:56:00,91.683,91.696,91.668,91.682,135881666.0
2005-08-04 17:57:00,91.672,91.711,91.672,91.71,118621266.0
2005-08-04 17:58:00,91.708,91.725,91.695,91.706,87317925.0
2005-08-04 17:59:00,91.697,91.702,91.686,91.693,259085991.0
2005-08-04 18:00:00,91.69,91.696,91.673,91.685,277799627.0
2005-08-04 18:01:00,91.684,91.693,91.648,91.693,179017301.0
2005-08-04 18:02:00,91.698,91.698,91.686,91.693,66071819.0
2005-08-04 18:03:00,91.711,91.715,91.701,91.71,160464278.0
2005-08-04 18:04:00,91.701,91.71,91.659,91.701,148423164.0
2005-08-04 18:05:00,91.7,91.703,91.697,91.698,114068053.0
2005-08-04 18:06:00,91.719,91.73,91.697,91.697,30264551.0
2005-08-04 18:07:00,91.704,91.706,91.693,91.694,85395430.0
2005-08-04 18:08:00,91.696,91.696,91.637,91.685,293755041.0
2005-08-04 18:09:00,91.691,91.731,91.663,91.731,148346703.0
2005-08-04 18:10:00,91.718,91.722,91.649,91.697,182415319.0
2005-08-04 18:11:00,91.673,91.673,91.605,91.661,90680115.0
2005-08-04 18:12:00,91.671,91.679,91.64,91.644,356416956.0
2005-08-04 18:13:00,91.638,91.662,91.635,91.659,236174339.0
2005-08-04 18:14:00,91.645,91.645,91.63,91.635,101723082.0
2005-08-04 18:15:00,91.621,91.621,91.594,91.6,115345627.0
2005-08-04 18:16:00,91.593,91.6,91.587,91.592,112636860.0
2005-08-04 18:17:00,91.596,91.598,91.574,91.576,68331182.0
2005-08-04 18:18:00,91.577,91.588,91.573,91.587,164952721.0
2005-08-04 18:19:00,91.567,91.567,91.531,91.536,55594717.0
2005-08-04 18:20:00,91.51,91.564,91.51,91.545,90792788.0
2005-08-04 18:21:00,91.535,91.56,91.531,91.535,90898848.0
2005-08-04 18:22:00,91.535,91.542,91.513,91.533,101417170.0
2005-08-04 18:23:00,91.534,91.557,91.534,91.557,39902243.0
2005-08-04 18:24:00,91.567,91.579,91.557,91.564,62958518.0
2005-08-04 18:25:00,91.569,91.578,91.56,91.56,72670648.0
2005-08-04 18:26:00,91.567,91.606,91.567,91.606,124284805.0
2005-08-04 18:27:00,91.605,91.624,91.6,91.615,55348071.0
2005-08-04 18:28:00,91.627,91.637,91.598,91.6,76571118.0
2005-08-04 18:29:00,91.584,91.584,91.555,91.581,185913834.0
2005-08-04 18:30:00,91.58,91.581,91.566,91.573,44920446.0
2005-08-04 18:31:00,91.571,91.58,91.552,91.563,100083977.0
2005-08-04 18:32:00,91.573,91.574,91.566,91.568,75797821.0
2005-08-04 18:33:00,91.563,91.571,91.545,91.563,92886527.0
2005-08-04 18:34:00,91.563,91.564,91.544,91.544,22718380.0
2005-08-04 18:35:00,91.544,91.573,91.544,91.563,71868145.0
2005-08-04 18:36:00,91.575,91.584,91.566,91.57,79034690.0
2005-08-04 18:37:00,91.571,91.58,91.555,91.555,172213379.0
2005-08-04 18:38:00,91.551,91.558,91.532,91.554,123784811.0
2005-08-04 18:39:00,91.559,91.577,91.555,91.572,114990060.0
2005-08-04 18:40:00,91.551,91.58,91.55,91.55,182171961.0
2005-08-04 18:41:00,91.553,91.573,91.553,91.573,205298005.0
2005-08-04 18:42:00,91.577,91.582,91.571,91.582,77464985.0
2005-08-04 18:43:00,91.582,91.588,91.575,91.575,172013925.0
2005-08-04 18:44:00,91.573,91.577,91.563,91.567,155733033.0
2005-08-04 18:45:00,91.571,91.593,91.571,91.586,68720755.0
2005-08-04 18:46:00,91.601,91.608,91.596,91.6,75999390.0
2005-08-04 18:47:00,91.605,91.633,91.605,91.633,80837893.0
2005-08-04 18:48:00,91.594,91.666,91.594,91.636,61268501.0
2005-08-04 18:49:00,91.636,91.643,91.622,91.635,94533354.0
2005-08-04 18:50:00,91.624,91.635,91.608,91.621,74169351.0
2005-08-04 18:51:00,91.627,91.636,91.619,91.625,108902945.0
2005-08-04 18:52:00,91.624,91.629,91.572,91.629,99255034.0
2005-08-04 18:53:00,91.625,91.625,91.601,91.608,138942998.0
2005-08-04 18:54:00,91.608,91.621,91.608,91.621,75489999.0
2005-08-04 18:55:00,91.622,91.624,91.616,91.624,174152347.0
2005-08-04 18:56:00,91.623,91.63,91.61,91.622,57174491.0
2005-08-04 18:57:00,91.618,91.64,91.615,91.638,115509594.0
2005-08-04 18:58:00,91.631,91.631,91.608,91.612,201061567.0
2005-08-04 18:59:00,91.599,91.607,91.589,91.605,245519996.0
2005-08-04 19:00:00,91.599,91.599,91.573,91.573,176021822.0
2005-08-04 19:01:00,91.572,91.595,91.572,91.588,159528684.0
2005-08-04 19:02:00,91.599,91.614,91.585,91.614,190238853.0
2005-08-04 19:03:00,91.614,91.614,91.592,91.611,58984556.0
2005-08-04 19:04:00,91.609,91.637,91.609,91.626,170838230.0
2005-08-04 19:05:00,91.625,91.665,91.625,91.665,68988650.0
2005-08-04 19:06:00,91.67,91.693,91.67,91.693,181680095.0
2005-08-04 19:07:00,91.691,91.698,91.681,91.683,61294463.0
2005-08-04 19:08:00,91.677,91.682,91.668,91.679,105553241.0
2005-08-04 19:09:00,91.68,91.68,91.665,91.665,83192832.0
2005-08-04 19:10:00,91.673,91.688,91.662,91.688,73746506.0
2005-08-04 19:11:00,91.692,91.698,91.682,91.695,74143235.0
2005-08-04 19:12:00,91.678,91.69,91.669,91.69,98500698.0
2005-08-04 19:13:00,91.693,91.693,91.678,91.678,85885239.0
2005-08-04 19:14:00,91.68,91.68,91.665,91.665,84035417.0
2005-08-04 19:15:00,91.665,91.681,91.665,91.673,172255171.0
2005-08-04 19:16:00,91.675,91.676,91.656,91.658,247564067.0
2005-08-04 19:17:00,91.661,91.683,91.661,91.667,134494983.0
2005-08-04 19:18:00,91.651,91.663,91.642,91.643,141810706.0
2005-08-04 19:19:00,91.652,91.652,91.631,91.634,84846439.0
2005-08-04 19:20:00,91.618,91.618,91.591,91.6,127555422.0
2005-08-04 19:21:00,91.617,91.627,91.609,91.609,253059576.0
2005-08-04 19:22:00,91.624,91.624,91.604,91.624,125304563.0
2005-08-04 19:23:00,91.617,91.618,91.596,91.609,72427357.0
2005-08-04 19:24:00,91.614,91.64,91.613,91.615,119992980.0
2005-08-04 19:25:00,91.592,91.618,91.592,91.604,136109732.0
2005-08-04 19:26:00,91.622,91.643,91.622,91.641,108660328.0
2005-08-04 19:27:00,91.648,91.649,91.641,91.645,75731383.0
2005-08-04 19:28:00,91.642,91.648,91.632,91.648,76747656.0
2005-08-04 19:29:00,91.626,91.638,91.623,91.623,129442449.0
2005-08-04 19:30:00,91.633,91.637,91.622,91.632,47000152.0
2005-08-04 19:31:00,91.618,91.624,91.61,91.624,176459070.0
2005-08-04 19:32:00,91.625,91.627,91.62,91.62,165971896.0
2005-08-04 19:33:00,91.63,91.655,91.629,91.655,94990962.0
2005-08-04 19:34:00,91.66,91.678,91.654,91.654,195976972.0
2005-08-04 19:35:00,91.659,91.684,91.652,91.672,161584558.0
2005-08-04 19:36:00,91.673,91.687,91.673,91.675,138534080.0
2005-08-04 19:37:00,91.685,91.706,91.685,91.69,81560431.0
2005-08-04 19:38:00,91.686,91.686,91.667,91.667,115803280.0
2005-08-04 19:39:00,91.674,91.679,91.665,91.679,43155448.0
2005-08-04 19:40:00,91.675,91.685,91.662,91.685,58717731.0
2005-08-04 19:41:00,91.658,91.658,91.628,91.631,99791822.0
2005-08-04 19:42:00,91.632,91.632,91.61,91.627,58312331.0
2005-08-04 19:43:00,91.616,91.642,91.615,91.642,181463012.0
2005-08-04 19:44:00,91.634,91.643,91.622,91.632,128520585.0
2005-08-04 19:45:00,91.631,91.665,91.631,91.665,33439449.0
2005-08-04 19:46:00,91.663,91.671,91.662,91.663,93478132.0
2005-08-04 19:47:00,91.671,91.676,91.654,91.654,101575184.0
2005-08-04 19:48:00,91.647,91.672,91.644,91.655,123431384.0
2005-08-04 19:49:00,91.64,91.663,91.639,91.654,207171932.0
2005-08-04 19:50:00,91.65,91.66,91.641,91.654,152901723.0
2005-08-04 19:51:00,91.66,91.684,91.66,91.682,85516052.0
2005-08-04 19:52:00,91.679,91.679,91.656,91.668,75755909.0
2005-08-04 19:53:00,91.68,91.694,91.675,91.676,94354303.0
2005-08-04 19:54:00,91.676,91.704,91.676,91.693,107204556.0
2005-08-04 19:55:00,91.694,91.7,91.688,91.695,60826754.0
2005-08-04 19:56:00,91.693,91.693,91.679,91.686,96915273.0
2005-08-04 19:57:00,91.68,91.685,91.675,91.675,40336739.0
2005-08-04 19:59:00,91.674,91.674,91.658,91.658,160069512.0
2005-08-04 20:00:00,91.65,91.65,91.629,91.64,39906076.0
2005-08-04 20:01:00,91.651,91.651,91.629,91.629,47112415.0
2005-08-04 20:02:00,91.63,91.658,91.618,91.645,41829894.0
2005-08-04 20:03:00,91.647,91.66,91.636,91.644,136810747.0
2005-08-04 20:04:00,91.642,91.663,91.64,91.663,160281267.0
2005-08-04 20:05:00,91.658,91.664,91.622,91.652,118693393.0
2005-08-04 20:06:00,91.652,91.659,91.639,91.639,123073421.0
2005-08-04 20:07:00,91.658,91.669,91.657,91.657,65653499.0
2005-08-04 20:08:00,91.677,91.682,91.66,91.667,156759068.0
2005-08-04 20:09:00,91.668,91.668,91.643,91.662,106373301.0
2005-08-04 20:10:00,91.658,91.682,91.658,91.669,42821574.0
2005-08-04 20:11:00,91.666,91.676,91.662,91.673,87707793.0
2005-08-04 20:12:00,91.67,91.685,91.64,91.64,125870835.0
2005-08-04 20:13:00,91.658,91.658,91.646,91.654,62071941.0
2005-08-04 20:14:00,91.67,91.67,91.657,91.662,86509811.0
2005-08-04 20:15:00,91.656,91.656,91.643,91.649,46116947.0
2005-08-04 20:16:00,91.645,91.65,91.635,91.65,42901665.0
2005-08-04 20:17:00,91.649,91.653,91.64,91.64,61744374.0
2005-08-04 20:18:00,91.648,91.656,91.637,91.64,97882661.0
2005-08-04 20:19:00,91.645,91.666,91.643,91.652,66502026.0
2005-08-04 20:20:00,91.655,91.655,91.634,91.653,229952559.0
2005-08-04 20:21:00,91.646,91.661,91.646,91.65,107388914.0
2005-08-04 20:22:00,91.644,91.663,91.642,91.663,76191568.0
2005-08-04 20:23:00,91.655,91.659,91.65,91.659,56576135.0
2005-08-04 20:24:00,91.669,91.685,91.662,91.67,94353796.0
2005-08-04 20:25:00,91.672,91.704,91.666,91.704,52946982.0
2005-08-04 20:26:00,91.698,91.702,91.685,91.685,31769178.0
2005-08-04 20:27:00,91.682,91.689,91.677,91.689,55145181.0
2005-08-04 20:28:00,91.688,91.688,91.672,91.682,133396724.0
2005-08-04 20:29:00,91.675,91.675,91.654,91.662,74128746.0
2005-08-04 20:30:00,91.658,91.665,91.648,91.651,131799268.0
2005-08-04 20:31:00,91.633,91.659,91.622,91.622,74234613.0
2005-08-04 20:32:00,91.642,91.657,91.633,91.657,90230549.0
2005-08-04 20:33:00,91.659,91.668,91.65,91.656,137954111.0
2005-08-04 20:34:00,91.659,91.659,91.648,91.653,56310392.0
2005-08-04 20:35:00,91.66,91.661,91.648,91.648,74911618.0
2005-08-04 20:36:00,91.643,91.662,91.641,91.662,68863202.0
2005-08-04 20:37:00,91.657,91.664,91.657,91.662,96398403.0
2005-08-04 20:38:00,91.665,91.685,91.66,91.66,88502935.0
2005-08-04 20:39:00,91.665,91.68,91.66,91.673,62945330.0
2005-08-04 20:40:00,91.667,91.672,91.648,91.648,73356508.0
2005-08-04 20:41:00,91.66,91.695,91.66,91.68,92536293.0
2005-08-04 20:42:00,91.67,91.676,91.653,91.653,66583968.0
2005-08-04 20:43:00,91.639,91.666,91.639,91.653,86348830.0
2005-08-04 20:44:00,91.64,91.655,91.633,91.64,35999440.0
2005-08-04 20:45:00,91.655,91.662,91.645,91.645,67006464.0
2005-08-04 20:46:00,91.646,91.665,91.644,91.644,53289057.0
2005-08-04 20:47:00,91.658,91.66,91.647,91.648,53849490.0
2005-08-04 20:48:00,91.654,91.654,91.605,91.638,80920537.0
2005-08-04 20:49:00,91.643,91.661,91.639,91.645,133927344.0
2005-08-04 20:50:00,91.648,91.654,91.638,91.638,87942887.0
2005-08-04 20:51:00,91.642,91.642,91.633,91.637,80843962.0
2005-08-04 20:52:00,91.631,91.631,91.614,91.624,83610960.0
2005-08-04 20:53:00,91.631,91.631,91.619,91.629,74449376.0
2005-08-04 20:54:00,91.628,91.632,91.62,91.62,106020912.0
2005-08-04 20:55:00,91.637,91.637,91.622,91.622,67692310.0
2005-08-04 20:56:00,91.617,91.624,91.605,91.605,297507991.0
2005-08-04 20:57:00,91.602,91.614,91.596,91.604,130550167.0
2005-08-04 20:58:00,91.615,91.63,91.615,91.619,58073097.0
2005-08-04 20:59:00,91.613,91.622,91.6,91.601,123451021.0
2005-08-04 21:00:00,91.599,91.612,91.599,91.601,129337280.0
2005-08-04 21:01:00,91.606,91.623,91.592,91.623,129409514.0
2005-08-04 21:02:00,91.629,91.629,91.606,91.619,184251181.0
2005-08-04 21:03:00,91.617,91.63,91.617,91.625,55274543.0
2005-08-04 21:04:00,91.635,91.655,91.635,91.639,69601935.0
2005-08-04 21:05:00,91.642,91.673,91.633,91.65,104772940.0
2005-08-04 21:06:00,91.654,91.654,91.644,91.65,80952513.0
2005-08-04 21:07:00,91.651,91.651,91.637,91.637,47257161.0
2005-08-04 21:08:00,91.628,91.637,91.623,91.629,60987781.0
2005-08-04 21:09:00,91.63,91.648,91.622,91.622,100083412.0
2005-08-04 21:10:00,91.622,91.63,91.585,91.625,97971592.0
2005-08-04 21:11:00,91.622,91.635,91.62,91.62,128560254.0
2005-08-04 21:12:00,91.622,91.641,91.603,91.62,136601688.0
2005-08-04 21:13:00,91.614,91.628,91.607,91.607,178132470.0
2005-08-04 21:14:00,91.617,91.637,91.617,91.637,60902490.0
2005-08-04 21:15:00,91.628,91.628,91.609,91.623,42065446.0
2005-08-04 21:16:00,91.635,91.635,91.6,91.63,75382697.0
2005-08-04 21:17:00,91.639,91.644,91.624,91.624,95658512.0
2005-08-04 21:18:00,91.64,91.653,91.638,91.652,63407569.0
2005-08-04 21:19:00,91.651,91.658,91.642,91.658,112289091.0
2005-08-04 21:20:00,91.656,91.656,91.635,91.638,68750211.0
2005-08-04 21:21:00,91.631,91.643,91.631,91.643,50980211.0
2005-08-04 21:22:00,91.637,91.643,91.634,91.643,101238778.0
2005-08-04 21:23:00,91.64,91.652,91.634,91.643,64794995.0
2005-08-04 21:24:00,91.632,91.638,91.618,91.618,71415894.0
2005-08-04 21:25:00,91.623,91.63,91.612,91.63,51123864.0
2005-08-04 21:26:00,91.635,91.635,91.625,91.635,68528024.0
2005-08-04 21:27:00,91.632,91.632,91.617,91.62,50624266.0
2005-08-04 21:28:00,91.625,91.63,91.615,91.617,51609023.0
2005-08-04 21:29:00,91.629,91.633,91.625,91.625,24745825.0
2005-08-04 21:30:00,91.623,91.623,91.616,91.617,55574263.0
2005-08-04 21:31:00,91.612,91.624,91.612,91.621,93595360.0
2005-08-04 21:32:00,91.608,91.609,91.581,91.581,105993686.0
2005-08-04 21:33:00,91.601,91.61,91.593,91.6,34250328.0
2005-08-04 21:34:00,91.61,91.622,91.61,91.617,81323384.0
2005-08-04 21:35:00,91.607,91.609,91.596,91.596,150250106.0
2005-08-04 21:36:00,91.609,91.625,91.608,91.625,48315455.0
2005-08-04 21:37:00,91.632,91.637,91.63,91.631,136102515.0
2005-08-04 21:38:00,91.628,91.628,91.619,91.622,23513808.0
2005-08-04 21:39:00,91.615,91.625,91.615,91.62,102684915.0
2005-08-04 21:40:00,91.619,91.633,91.603,91.603,53773974.0
2005-08-04 21:41:00,91.61,91.623,91.61,91.621,108699722.0
2005-08-04 21:42:00,91.62,91.63,91.618,91.63,147497982.0
2005-08-04 21:43:00,91.622,91.632,91.618,91.619,47537290.0
2005-08-04 21:44:00,91.625,91.628,91.611,91.623,41160248.0
2005-08-04 21:45:00,91.625,91.64,91.625,91.64,138492289.0
2005-08-04 21:46:00,91.64,91.64,91.62,91.635,97598215.0
2005-08-04 21:47:00,91.627,91.635,91.627,91.635,58347085.0
2005-08-04 21:48:00,91.625,91.634,91.616,91.621,81843485.0
2005-08-04 21:49:00,91.638,91.638,91.627,91.635,128885472.0
2005-08-04 21:50:00,91.638,91.642,91.627,91.638,173870072.0
2005-08-04 21:51:00,91.63,91.635,91.63,91.635,98485426.0
2005-08-04 21:52:00,91.647,91.659,91.64,91.653,100226922.0
2005-08-04 21:53:00,91.649,91.65,91.642,91.642,44972807.0
2005-08-04 21:54:00,91.635,91.639,91.63,91.636,76286630.0
2005-08-04 21:55:00,91.634,91.642,91.631,91.64,230617133.0
2005-08-04 21:56:00,91.642,91.656,91.639,91.648,220600746.0
2005-08-04 21:57:00,91.649,91.651,91.623,91.648,259988987.0
2005-08-04 21:58:00,91.655,91.67,91.655,91.667,344892014.0
2005-08-04 21:59:00,91.663,91.677,91.656,91.677,179655536.0
2005-08-04 22:00:00,91.69,91.702,91.676,91.69,94295344.0
2005-08-04 22:01:00,91.697,91.699,91.676,91.676,55605431.0
2005-08-04 22:02:00,91.68,91.68,91.67,91.67,111236717.0
2005-08-04 22:03:00,91.672,91.68,91.67,91.675,29663667.0
2005-08-04 22:04:00,91.676,91.686,91.658,91.673,82242637.0
2005-08-04 22:05:00,91.675,91.678,91.67,91.67,86694218.0
2005-08-04 22:06:00,91.675,91.68,91.665,91.68,169198066.0
2005-08-04 22:07:00,91.68,91.698,91.68,91.688,93762651.0
2005-08-04 22:08:00,91.687,91.693,91.686,91.692,80945303.0
2005-08-04 22:09:00,91.667,91.69,91.667,91.682,89927449.0
2005-08-04 22:10:00,91.68,91.685,91.675,91.675,77666705.0
2005-08-04 22:11:00,91.683,91.685,91.68,91.685,88209589.0
2005-08-04 22:13:00,91.671,91.675,91.664,91.675,93317057.0
2005-08-04 22:14:00,91.678,91.682,91.664,91.682,70867929.0
2005-08-04 22:15:00,91.671,91.685,91.667,91.682,57745544.0
2005-08-04 22:16:00,91.679,91.68,91.674,91.676,55577749.0
2005-08-04 22:17:00,91.667,91.678,91.665,91.677,128100586.0
2005-08-04 22:18:00,91.677,91.677,91.658,91.658,66721298.0
2005-08-04 22:19:00,91.665,91.676,91.661,91.667,96525998.0
2005-08-04 22:20:00,91.67,91.683,91.664,91.683,95422803.0
2005-08-04 22:21:00,91.68,91.68,91.664,91.664,122774634.0
2005-08-04 22:22:00,91.659,91.678,91.659,91.674,88864048.0
2005-08-04 22:23:00,91.677,91.677,91.664,91.664,56107346.0
2005-08-04 22:24:00,91.666,91.675,91.653,91.672,56344604.0
2005-08-04 22:25:00,91.67,91.67,91.663,91.663,37096423.0
2005-08-04 22:26:00,91.657,91.672,91.655,91.672,125976602.0
2005-08-04 22:27:00,91.655,91.674,91.655,91.673,76435251.0
2005-08-04 22:28:00,91.663,91.684,91.661,91.668,175200159.0
2005-08-04 22:29:00,91.657,91.672,91.621,91.667,77865258.0
2005-08-04 22:30:00,91.659,91.659,91.633,91.658,177161733.0
2005-08-04 22:31:00,91.645,91.664,91.645,91.651,88153030.0
2005-08-04 22:32:00,91.653,91.66,91.628,91.65,281270474.0
2005-08-04 22:33:00,91.653,91.661,91.646,91.648,136457679.0
2005-08-04 22:34:00,91.646,91.654,91.638,91.646,225757329.0
2005-08-04 22:35:00,91.646,91.654,91.644,91.654,279075523.0
2005-08-04 22:36:00,91.654,91.66,91.645,91.65,257925393.0
2005-08-04 22:37:00,91.633,91.645,91.628,91.64,141138056.0
2005-08-04 22:38:00,91.65,91.65,91.628,91.63,244390446.0
2005-08-04 22:39:00,91.65,91.65,91.63,91.64,66844612.0
2005-08-04 22:40:00,91.643,91.643,91.637,91.637,59120892.0
2005-08-04 22:41:00,91.636,91.636,91.609,91.622,122841853.0
2005-08-04 22:42:00,91.625,91.633,91.618,91.633,304769582.0
2005-08-04 22:43:00,91.635,91.635,91.632,91.632,124286835.0
2005-08-04 22:44:00,91.629,91.656,91.629,91.643,198137097.0
2005-08-04 22:45:00,91.648,91.663,91.648,91.661,81352856.0
2005-08-04 22:46:00,91.668,91.679,91.665,91.676,56824812.0
2005-08-04 22:47:00,91.681,91.681,91.651,91.657,160725413.0
2005-08-04 22:48:00,91.658,91.691,91.656,91.691,117152267.0
2005-08-04 22:49:00,91.688,91.688,91.662,91.662,151683236.0
2005-08-04 22:50:00,91.662,91.677,91.658,91.675,113895466.0
2005-08-04 22:51:00,91.674,91.674,91.645,91.648,296651540.0
2005-08-04 22:52:00,91.657,91.663,91.647,91.657,79601177.0
2005-08-04 22:53:00,91.66,91.66,91.638,91.638,191786785.0
2005-08-04 22:54:00,91.628,91.628,91.588,91.588,103762045.0
2005-08-04 22:55:00,91.603,91.623,91.598,91.614,205712293.0
2005-08-04 22:56:00,91.618,91.618,91.611,91.611,76458185.0
2005-08-04 22:57:00,91.622,91.622,91.612,91.612,85952594.0
2005-08-04 22:58:00,91.607,91.612,91.603,91.607,58239185.0
2005-08-04 22:59:00,91.6,91.604,91.576,91.585,64997592.0
2005-08-04 23:21:00,91.584,91.597,91.581,91.581,83663253.0
2005-08-04 23:22:00,91.58,91.585,91.58,91.585,18398542.0
2005-08-04 23:23:00,91.58,91.59,91.572,91.58,152164002.0
2005-08-04 23:24:00,91.579,91.605,91.579,91.605,167748323.0
2005-08-04 23:25:00,91.608,91.608,91.574,91.591,315292120.0
2005-08-04 23:26:00,91.592,91.606,91.59,91.597,238409532.0
2005-08-04 23:27:00,91.612,91.612,91.585,91.611,10253033.0
2005-08-04 23:28:00,91.609,91.61,91.601,91.601,65324715.0
2005-08-04 23:29:00,91.605,91.605,91.597,91.605,71254041.0
2005-08-04 23:30:00,91.605,91.605,91.6,91.605,138256317.0
2005-08-04 23:31:00,91.602,91.625,91.6,91.625,32758423.0
2005-08-04 23:32:00,91.62,91.638,91.613,91.627,293867620.0
2005-08-04 23:33:00,91.623,91.64,91.619,91.625,105407419.0
2005-08-04 23:34:00,91.618,91.64,91.617,91.638,98597424.0
2005-08-04 23:35:00,91.657,91.667,91.657,91.657,41722836.0
2005-08-04 23:36:00,91.663,91.67,91.663,91.67,55174423.0
2005-08-04 23:37:00,91.668,91.697,91.668,91.697,135259615.0
2005-08-04 23:38:00,91.7,91.7,91.68,91.687,114793881.0
2005-08-04 23:39:00,91.682,91.691,91.645,91.687,67168197.0
2005-08-04 23:40:00,91.687,91.687,91.674,91.676,125116012.0
2005-08-04 23:41:00,91.673,91.673,91.656,91.663,70877203.0
2005-08-04 23:42:00,91.662,91.672,91.653,91.669,97844340.0
2005-08-04 23:43:00,91.658,91.658,91.634,91.645,24347371.0
2005-08-04 23:44:00,91.655,91.659,91.651,91.656,56263965.0
2005-08-04 23:45:00,91.646,91.646,91.633,91.637,50987920.0
2005-08-04 23:46:00,91.625,91.635,91.625,91.635,86990748.0
2005-08-04 23:47:00,91.634,91.643,91.628,91.643,169821954.0
2005-08-04 23:48:00,91.645,91.65,91.637,91.645,146749660.0
2005-08-04 23:49:00,91.645,91.655,91.643,91.645,38058120.0
2005-08-04 23:50:00,91.655,91.691,91.648,91.691,11325175.0
2005-08-04 23:51:00,91.676,91.7,91.676,91.7,117008573.0
2005-08-04 23:52:00,91.69,91.7,91.68,91.693,43954269.0
2005-08-04 23:53:00,91.69,91.7,91.68,91.69,61629695.0
2005-08-04 23:55:00,91.695,91.7,91.68,91.68,142706375.0
2005-08-04 23:56:00,91.685,91.695,91.685,91.695,96788516.0
2005-08-04 23:57:00,91.695,91.697,91.677,91.69,331005958.0
2005-08-04 23:58:00,91.695,91.7,91.685,91.69,228892975.0
2005-08-04 23:59:00,91.685,91.7,91.685,91.697,207881536.0
2005-08-05 00:00:00,91.688,91.706,91.688,91.688,113363948.0
2005-08-05 00:01:00,91.678,91.678,91.63,91.66,115081280.0
2005-08-05 00:02:00,91.657,91.67,91.644,91.65,140027897.0
2005-08-05 00:03:00,91.635,91.647,91.635,91.646,88921721.0
2005-08-05 00:04:00,91.65,91.651,91.634,91.651,50057600.0
2005-08-05 00:05:00,91.66,91.66,91.645,91.66,131003612.0
2005-08-05 00:06:00,91.657,91.657,91.641,91.641,113038179.0
2005-08-05 00:07:00,91.655,91.658,91.646,91.658,67431894.0
2005-08-05 00:08:00,91.662,91.669,91.662,91.663,124732067.0
2005-08-05 00:09:00,91.665,91.665,91.642,91.642,128609705.0
2005-08-05 00:10:00,91.652,91.657,91.646,91.647,66478428.0
2005-08-05 00:11:00,91.648,91.653,91.647,91.651,101156897.0
2005-08-05 00:12:00,91.645,91.65,91.64,91.645,122952773.0
2005-08-05 00:13:00,91.647,91.658,91.643,91.655,73681268.0
2005-08-05 00:14:00,91.66,91.66,91.65,91.655,72821955.0
2005-08-05 00:15:00,91.66,91.66,91.645,91.657,265078384.0
2005-08-05 00:16:00,91.65,91.662,91.649,91.659,146164094.0
2005-08-05 00:17:00,91.655,91.659,91.642,91.653,137633891.0
2005-08-05 00:18:00,91.64,91.65,91.635,91.645,437897784.0
2005-08-05 00:19:00,91.642,91.643,91.63,91.634,148488846.0
2005-08-05 00:20:00,91.633,91.643,91.629,91.634,241332946.0
2005-08-05 00:21:00,91.64,91.64,91.625,91.635,58236640.0
2005-08-05 00:22:00,91.635,91.645,91.635,91.635,168406183.0
2005-08-05 00:23:00,91.63,91.63,91.615,91.615,90653658.0
2005-08-05 00:24:00,91.625,91.632,91.617,91.632,69109656.0
2005-08-05 00:25:00,91.639,91.639,91.631,91.635,68552088.0
2005-08-05 00:26:00,91.631,91.631,91.607,91.628,77069143.0
2005-08-05 00:27:00,91.645,91.645,91.629,91.629,69587594.0
2005-08-05 00:28:00,91.621,91.631,91.619,91.624,65236596.0
2005-08-05 00:29:00,91.616,91.62,91.598,91.598,139374386.0
2005-08-05 00:30:00,91.601,91.626,91.593,91.626,117250401.0
2005-08-05 00:31:00,91.625,91.63,91.615,91.625,114100945.0
2005-08-05 00:32:00,91.628,91.634,91.628,91.629,125806233.0
2005-08-05 00:33:00,91.627,91.639,91.625,91.633,155463299.0
2005-08-05 00:34:00,91.634,91.645,91.628,91.643,259971364.0
2005-08-05 00:35:00,91.647,91.662,91.639,91.653,217678330.0
2005-08-05 00:36:00,91.64,91.652,91.64,91.652,101585878.0
2005-08-05 00:37:00,91.66,91.678,91.66,91.667,306772174.0
2005-08-05 00:38:00,91.674,91.678,91.661,91.665,184357446.0
2005-08-05 00:39:00,91.666,91.685,91.664,91.674,277408921.0
2005-08-05 00:40:00,91.681,91.704,91.681,91.701,264285328.0
2005-08-05 00:41:00,91.708,91.713,91.702,91.703,189186683.0
2005-08-05 00:42:00,91.698,91.707,91.689,91.707,207624219.0
2005-08-05 00:43:00,91.701,91.703,91.691,91.703,172083405.0
2005-08-05 00:44:00,91.698,91.711,91.698,91.709,90474009.0
2005-08-05 00:45:00,91.711,91.725,91.705,91.717,255330899.0
2005-08-05 00:46:00,91.714,91.714,91.703,91.705,88480845.0
2005-08-05 00:47:00,91.704,91.72,91.703,91.717,125858308.0
2005-08-05 00:48:00,91.727,91.733,91.72,91.733,110323609.0
2005-08-05 00:49:00,91.726,91.737,91.718,91.72,120546313.0
2005-08-05 00:50:00,91.717,91.738,91.717,91.723,100510098.0
2005-08-05 00:51:00,91.728,91.741,91.726,91.729,183761949.0
2005-08-05 00:52:00,91.72,91.737,91.72,91.728,376446889.0
2005-08-05 00:53:00,91.74,91.74,91.725,91.733,193061355.0
2005-08-05 00:54:00,91.732,91.741,91.72,91.733,480645994.0
2005-08-05 00:55:00,91.73,91.741,91.721,91.728,350509590.0
2005-08-05 00:57:00,91.725,91.725,91.71,91.72,181440297.0
2005-08-05 00:58:00,91.718,91.73,91.705,91.705,430467161.0
2005-08-05 00:59:00,91.72,91.738,91.71,91.716,592067415.0
2005-08-05 01:00:00,91.72,91.735,91.72,91.72,364933263.0
2005-08-05 01:01:00,91.72,91.737,91.718,91.737,453620501.0
2005-08-05 01:02:00,91.732,91.737,91.719,91.727,345897455.0
2005-08-05 01:03:00,91.725,91.73,91.71,91.725,301951632.0
2005-08-05 01:05:00,91.725,91.73,91.72,91.72,285549872.0
2005-08-05 01:06:00,91.722,91.743,91.721,91.734,299357622.0
2005-08-05 01:07:00,91.73,91.748,91.729,91.748,135005374.0
2005-08-05 01:08:00,91.742,91.744,91.736,91.736,57466848.0
2005-08-05 01:09:00,91.732,91.736,91.724,91.727,363347610.0
2005-08-05 01:11:00,91.717,91.73,91.71,91.725,249467756.0
2005-08-05 01:12:00,91.725,91.73,91.71,91.723,258727870.0
2005-08-05 01:13:00,91.732,91.738,91.726,91.738,37980728.0
2005-08-05 01:14:00,91.735,91.74,91.73,91.735,232509979.0
2005-08-05 01:15:00,91.738,91.746,91.733,91.739,165682008.0
2005-08-05 01:16:00,91.745,91.75,91.735,91.74,349541049.0
2005-08-05 01:17:00,91.744,91.775,91.744,91.77,350773182.0
2005-08-05 01:18:00,91.769,91.774,91.753,91.762,400926663.0
2005-08-05 01:19:00,91.775,91.78,91.764,91.765,676552171.0
2005-08-05 01:20:00,91.763,91.77,91.753,91.76,291495577.0
2005-08-05 01:21:00,91.765,91.765,91.747,91.747,263264189.0
2005-08-05 01:22:00,91.745,91.76,91.745,91.755,79343649.0
2005-08-05 02:42:00,91.706,91.706,91.516,91.57,34555449.0
2005-08-05 02:43:00,91.565,91.57,91.56,91.565,114835288.0
2005-08-05 02:44:00,91.567,91.572,91.555,91.572,91995725.0
2005-08-05 02:45:00,91.57,91.575,91.57,91.575,88893256.0
2005-08-05 02:46:00,91.565,91.576,91.565,91.57,133080412.0
2005-08-05 02:47:00,91.562,91.571,91.55,91.565,159099423.0
2005-08-05 02:48:00,91.562,91.562,91.549,91.555,94119343.0
2005-08-05 02:49:00,91.563,91.577,91.561,91.577,61344153.0
2005-08-05 02:50:00,91.58,91.58,91.558,91.575,81603511.0
2005-08-05 02:51:00,91.558,91.58,91.558,91.58,82179430.0
2005-08-05 02:52:00,91.58,91.592,91.572,91.583,62577368.0
2005-08-05 02:53:00,91.582,91.603,91.582,91.603,22838123.0
2005-08-05 02:54:00,91.614,91.637,91.614,91.637,55457492.0
2005-08-05 02:55:00,91.645,91.653,91.622,91.622,108119124.0
2005-08-05 02:56:00,91.633,91.681,91.633,91.668,50314372.0
2005-08-05 02:57:00,91.669,91.673,91.655,91.667,414609539.0
2005-08-05 02:59:00,91.651,91.656,91.601,91.611,112842951.0
2005-08-05 03:00:00,91.607,91.622,91.607,91.608,150953276.0
2005-08-05 03:01:00,91.622,91.647,91.602,91.636,76601531.0
2005-08-05 03:02:00,91.622,91.63,91.61,91.615,155549257.0
2005-08-05 03:03:00,91.621,91.621,91.609,91.611,147460037.0
2005-08-05 03:04:00,91.615,91.615,91.605,91.61,109316805.0
2005-08-05 03:05:00,91.625,91.631,91.615,91.624,64057768.0
2005-08-05 03:06:00,91.629,91.645,91.618,91.63,208085411.0
2005-08-05 03:07:00,91.63,91.653,91.63,91.653,77563283.0
2005-08-05 03:08:00,91.652,91.657,91.645,91.645,87588231.0
2005-08-05 03:13:00,91.64,91.64,91.604,91.604,168895079.0
2005-08-05 03:14:00,91.599,91.618,91.599,91.613,30237064.0
2005-08-05 03:15:00,91.608,91.615,91.597,91.601,290828203.0
2005-08-05 03:16:00,91.598,91.603,91.588,91.603,32399109.0
2005-08-05 03:17:00,91.6,91.61,91.595,91.603,134598543.0
2005-08-05 03:18:00,91.588,91.601,91.582,91.588,419521452.0
2005-08-05 03:19:00,91.586,91.592,91.572,91.572,166651607.0
2005-08-05 03:20:00,91.57,91.589,91.565,91.565,278919005.0
2005-08-05 03:21:00,91.552,91.564,91.538,91.538,36768393.0
2005-08-05 03:22:00,91.553,91.553,91.545,91.545,32752235.0
2005-08-05 03:23:00,91.537,91.547,91.528,91.543,132960891.0
2005-08-05 03:24:00,91.547,91.564,91.547,91.564,115466983.0
2005-08-05 03:25:00,91.57,91.573,91.567,91.567,75610138.0
2005-08-05 03:26:00,91.57,91.581,91.558,91.568,112634169.0
2005-08-05 03:27:00,91.568,91.575,91.565,91.575,39921494.0
2005-08-05 03:28:00,91.567,91.574,91.56,91.574,79704115.0
2005-08-05 03:29:00,91.577,91.589,91.573,91.579,227292358.0
2005-08-05 03:30:00,91.589,91.606,91.577,91.606,150126756.0
2005-08-05 03:31:00,91.605,91.61,91.595,91.605,104474468.0
2005-08-05 03:32:00,91.603,91.603,91.595,91.597,116133992.0
2005-08-05 03:33:00,91.603,91.603,91.585,91.595,147476216.0
2005-08-05 03:34:00,91.587,91.615,91.587,91.608,258002576.0
2005-08-05 03:35:00,91.613,91.613,91.592,91.604,162006101.0
2005-08-05 03:36:00,91.588,91.599,91.58,91.595,135738771.0
2005-08-05 03:37:00,91.582,91.593,91.572,91.575,234483705.0
2005-08-05 03:38:00,91.573,91.588,91.557,91.565,164677855.0
2005-08-05 03:39:00,91.564,91.573,91.558,91.563,296250493.0
2005-08-05 03:40:00,91.556,91.561,91.541,91.546,241113256.0
2005-08-05 03:41:00,91.541,91.541,91.522,91.522,96916227.0
2005-08-05 03:42:00,91.52,91.529,91.506,91.529,289150850.0
2005-08-05 03:43:00,91.521,91.546,91.521,91.546,66842060.0
2005-08-05 03:44:00,91.536,91.542,91.527,91.531,82423346.0
2005-08-05 03:45:00,91.531,91.542,91.531,91.533,295743046.0
2005-08-05 03:46:00,91.527,91.538,91.527,91.537,212013491.0
2005-08-05 03:47:00,91.548,91.55,91.535,91.535,152596021.0
2005-08-05 03:48:00,91.537,91.544,91.531,91.544,82105108.0
2005-08-05 03:49:00,91.538,91.545,91.535,91.545,144207029.0
2005-08-05 03:50:00,91.543,91.551,91.539,91.543,77667929.0
2005-08-05 03:51:00,91.538,91.556,91.538,91.554,13441353.0
2005-08-05 03:52:00,91.561,91.567,91.545,91.549,415366897.0
2005-08-05 03:53:00,91.565,91.565,91.543,91.548,165934643.0
2005-08-05 03:54:00,91.545,91.562,91.536,91.536,381077036.0
2005-08-05 03:55:00,91.533,91.558,91.528,91.553,375156208.0
2005-08-05 03:56:00,91.549,91.567,91.545,91.567,380455000.0
2005-08-05 03:57:00,91.558,91.57,91.552,91.567,149995697.0
2005-08-05 03:58:00,91.567,91.578,91.557,91.562,533300678.0
2005-08-05 03:59:00,91.565,91.576,91.55,91.565,704555089.0
2005-08-05 04:00:00,91.569,91.574,91.554,91.554,293518492.0
2005-08-05 04:01:00,91.55,91.564,91.548,91.559,526069060.0
2005-08-05 04:02:00,91.555,91.56,91.542,91.554,386612293.0
2005-08-05 04:03:00,91.553,91.556,91.544,91.556,72075734.0
2005-08-05 04:04:00,91.55,91.565,91.544,91.554,368464216.0
2005-08-05 04:05:00,91.544,91.546,91.53,91.53,209065679.0
2005-08-05 04:06:00,91.521,91.533,91.516,91.533,253534869.0
2005-08-05 04:07:00,91.528,91.54,91.525,91.54,63776722.0
2005-08-05 04:08:00,91.539,91.552,91.539,91.552,56946033.0
2005-08-05 04:09:00,91.556,91.568,91.554,91.564,321896166.0
2005-08-05 04:10:00,91.567,91.568,91.549,91.555,360246911.0
2005-08-05 04:11:00,91.548,91.573,91.544,91.565,197575689.0
2005-08-05 04:12:00,91.574,91.578,91.547,91.562,373772939.0
2005-08-05 04:13:00,91.565,91.584,91.565,91.575,269947506.0
2005-08-05 04:14:00,91.564,91.583,91.56,91.565,250421906.0
2005-08-05 04:15:00,91.558,91.576,91.545,91.545,247799749.0
2005-08-05 04:16:00,91.549,91.57,91.548,91.552,442456084.0
2005-08-05 04:17:00,91.55,91.58,91.55,91.573,455524820.0
2005-08-05 04:18:00,91.575,91.59,91.569,91.58,377054636.0
2005-08-05 04:19:00,91.587,91.605,91.587,91.592,668202871.0
2005-08-05 04:20:00,91.594,91.609,91.582,91.595,315073450.0
2005-08-05 04:21:00,91.61,91.624,91.608,91.624,270416361.0
2005-08-05 04:22:00,91.613,91.623,91.609,91.623,105895373.0
2005-08-05 04:23:00,91.627,91.633,91.622,91.632,143678859.0
2005-08-05 04:24:00,91.638,91.648,91.638,91.646,108041774.0
2005-08-05 04:25:00,91.634,91.648,91.63,91.63,124696511.0
2005-08-05 04:26:00,91.627,91.645,91.627,91.636,156403564.0
2005-08-05 04:27:00,91.635,91.64,91.61,91.635,499199943.0
2005-08-05 04:28:00,91.634,91.64,91.627,91.633,580200672.0
2005-08-05 04:29:00,91.625,91.63,91.615,91.622,454405175.0
2005-08-05 04:30:00,91.627,91.639,91.623,91.632,766929634.0
2005-08-05 04:31:00,91.635,91.642,91.627,91.63,685143976.0
2005-08-05 04:32:00,91.633,91.649,91.632,91.645,174507400.0
2005-08-05 04:33:00,91.637,91.673,91.637,91.661,112541577.0
2005-08-05 04:34:00,91.664,91.677,91.656,91.674,225403288.0
2005-08-05 04:35:00,91.684,91.696,91.68,91.693,261104611.0
2005-08-05 04:36:00,91.691,91.691,91.673,91.675,307911495.0
2005-08-05 04:37:00,91.666,91.673,91.659,91.665,474487639.0
2005-08-05 04:38:00,91.655,91.666,91.647,91.657,299848381.0
2005-08-05 04:39:00,91.658,91.669,91.653,91.655,332863178.0
2005-08-05 04:40:00,91.655,91.655,91.644,91.653,50854683.0
2005-08-05 04:41:00,91.643,91.643,91.634,91.634,99404851.0
2005-08-05 04:42:00,91.628,91.638,91.62,91.625,327331247.0
2005-08-05 04:43:00,91.626,91.626,91.605,91.623,353588485.0
2005-08-05 04:44:00,91.625,91.63,91.62,91.625,306814536.0
2005-08-05 04:45:00,91.633,91.639,91.626,91.635,157272317.0
2005-08-05 04:46:00,91.63,91.645,91.63,91.635,88950508.0
2005-08-05 04:47:00,91.645,91.655,91.632,91.645,551692671.0
2005-08-05 04:48:00,91.644,91.67,91.644,91.669,221378338.0
2005-08-05 04:49:00,91.669,91.678,91.645,91.645,165258907.0
2005-08-05 04:50:00,91.647,91.657,91.646,91.654,206488947.0
2005-08-05 04:51:00,91.657,91.657,91.641,91.642,75352070.0
2005-08-05 04:52:00,91.665,91.669,91.656,91.656,77110539.0
2005-08-05 04:53:00,91.661,91.672,91.658,91.663,190406421.0
2005-08-05 04:54:00,91.655,91.659,91.64,91.64,83648080.0
2005-08-05 04:55:00,91.634,91.638,91.625,91.634,179780157.0
2005-08-05 04:56:00,91.638,91.646,91.636,91.64,97632774.0
2005-08-05 04:57:00,91.656,91.684,91.656,91.673,146400538.0
2005-08-05 04:58:00,91.678,91.684,91.675,91.684,142594257.0
2005-08-05 04:59:00,91.678,91.678,91.671,91.676,80655403.0
2005-08-05 05:00:00,91.673,91.68,91.664,91.666,166809911.0
2005-08-05 05:01:00,91.664,91.678,91.664,91.672,246709957.0
2005-08-05 05:02:00,91.684,91.701,91.679,91.697,251136032.0
2005-08-05 05:03:00,91.699,91.707,91.686,91.686,177051354.0
2005-08-05 05:04:00,91.691,91.691,91.678,91.691,93663940.0
2005-08-05 05:05:00,91.695,91.696,91.686,91.687,258636524.0
2005-08-05 05:06:00,91.685,91.697,91.665,91.687,247026411.0
2005-08-05 05:07:00,91.677,91.687,91.676,91.676,160114717.0
2005-08-05 05:08:00,91.675,91.678,91.667,91.678,76693470.0
2005-08-05 05:09:00,91.673,91.673,91.663,91.664,131090377.0
2005-08-05 05:10:00,91.654,91.664,91.65,91.663,92275968.0
2005-08-05 05:11:00,91.663,91.681,91.661,91.678,172772265.0
2005-08-05 05:12:00,91.67,91.681,91.67,91.677,125856675.0
2005-08-05 05:13:00,91.685,91.69,91.677,91.685,114045439.0
2005-08-05 05:14:00,91.696,91.717,91.696,91.706,153508688.0
2005-08-05 05:15:00,91.71,91.77,91.706,91.741,154978257.0
2005-08-05 05:16:00,91.727,91.748,91.719,91.748,75136643.0
2005-08-05 05:17:00,91.759,91.763,91.746,91.753,253702266.0
2005-08-05 05:18:00,91.757,91.78,91.737,91.769,431681476.0
2005-08-05 05:19:00,91.772,91.826,91.764,91.817,218322278.0
2005-08-05 05:20:00,91.81,91.81,91.78,91.78,330700078.0
2005-08-05 05:21:00,91.791,91.806,91.77,91.778,261534576.0
2005-08-05 05:22:00,91.78,91.787,91.755,91.778,143730975.0
2005-08-05 05:23:00,91.789,91.8,91.789,91.798,97431604.0
2005-08-05 05:24:00,91.799,91.802,91.785,91.788,228925668.0
2005-08-05 05:25:00,91.775,91.775,91.74,91.74,226761477.0
2005-08-05 05:26:00,91.728,91.74,91.715,91.719,346342951.0
2005-08-05 05:27:00,91.725,91.767,91.725,91.767,299486288.0
2005-08-05 05:28:00,91.765,91.772,91.754,91.772,163185675.0
2005-08-05 05:29:00,91.773,91.783,91.76,91.775,145767840.0
2005-08-05 05:30:00,91.777,91.778,91.766,91.775,119790132.0
2005-08-05 05:31:00,91.766,91.767,91.755,91.766,247355371.0
2005-08-05 05:32:00,91.777,91.803,91.777,91.785,364936037.0
2005-08-05 05:33:00,91.799,91.87,91.799,91.869,489262644.0
2005-08-05 05:34:00,91.868,91.868,91.831,91.833,197226172.0
2005-08-05 05:35:00,91.836,91.844,91.829,91.844,181366132.0
2005-08-05 05:36:00,91.847,91.865,91.835,91.865,429022708.0
2005-08-05 05:37:00,91.856,91.859,91.84,91.84,142516604.0
2005-08-05 05:38:00,91.84,91.841,91.831,91.84,110356345.0
2005-08-05 05:39:00,91.841,91.842,91.827,91.841,131356857.0
2005-08-05 05:40:00,91.847,91.847,91.828,91.84,206524704.0
2005-08-05 05:41:00,91.838,91.847,91.816,91.835,294026630.0
2005-08-05 05:42:00,91.843,91.856,91.833,91.856,154057297.0
2005-08-05 05:43:00,91.86,91.86,91.855,91.855,55252776.0
2005-08-05 05:44:00,91.866,91.894,91.866,91.886,372203001.0
2005-08-05 05:45:00,91.883,91.887,91.875,91.876,169152685.0
2005-08-05 05:46:00,91.874,91.874,91.858,91.873,99300780.0
2005-08-05 05:47:00,91.878,91.902,91.878,91.902,185643473.0
2005-08-05 05:48:00,91.904,91.91,91.896,91.904,69529475.0
2005-08-05 05:49:00,91.897,91.91,91.889,91.89,119416107.0
2005-08-05 05:50:00,91.894,91.915,91.892,91.915,200925543.0
2005-08-05 05:51:00,91.904,91.908,91.894,91.908,456644640.0
2005-08-05 05:52:00,91.902,91.907,91.896,91.897,418548050.0
2005-08-05 05:53:00,91.895,91.904,91.892,91.904,238346985.0
2005-08-05 05:54:00,91.902,91.907,91.887,91.887,168336534.0
2005-08-05 05:55:00,91.888,91.896,91.887,91.888,170209351.0
2005-08-05 05:56:00,91.895,91.907,91.885,91.907,205922865.0
2005-08-05 05:57:00,91.897,91.903,91.886,91.886,131019762.0
2005-08-05 05:58:00,91.892,91.896,91.889,91.889,84416489.0
2005-08-05 05:59:00,91.88,91.89,91.88,91.89,165403900.0
2005-08-05 06:00:00,91.884,91.898,91.872,91.895,399436396.0
2005-08-05 06:01:00,91.878,91.886,91.867,91.876,403342942.0
2005-08-05 06:02:00,91.864,91.887,91.864,91.883,230697601.0
2005-08-05 06:03:00,91.886,91.901,91.883,91.893,86891608.0
2005-08-05 06:04:00,91.892,91.902,91.88,91.902,203171926.0
2005-08-05 06:05:00,91.9,91.909,91.892,91.901,255144256.0
2005-08-05 06:06:00,91.89,91.896,91.886,91.895,225594594.0
2005-08-05 06:07:00,91.9,91.905,91.89,91.9,235407692.0
2005-08-05 06:08:00,91.895,91.906,91.892,91.901,149353099.0
2005-08-05 06:09:00,91.89,91.902,91.881,91.902,205278969.0
2005-08-05 06:10:00,91.91,91.922,91.906,91.906,131392805.0
2005-08-05 06:11:00,91.892,91.91,91.887,91.898,162164391.0
2005-08-05 06:12:00,91.896,91.896,91.864,91.88,96412670.0
2005-08-05 06:13:00,91.888,91.898,91.877,91.898,197515796.0
2005-08-05 06:14:00,91.886,91.895,91.878,91.891,312507594.0
2005-08-05 06:15:00,91.888,91.895,91.886,91.888,206965600.0
2005-08-05 06:16:00,91.885,91.89,91.88,91.885,366309929.0
2005-08-05 06:17:00,91.885,91.89,91.877,91.885,505077944.0
2005-08-05 06:18:00,91.882,91.895,91.878,91.885,172675761.0
2005-08-05 06:19:00,91.885,91.89,91.87,91.89,348297407.0
2005-08-05 06:20:00,91.894,91.896,91.888,91.888,82118438.0
2005-08-05 06:21:00,91.885,91.9,91.881,91.882,216718283.0
2005-08-05 06:22:00,91.884,91.896,91.881,91.888,183306957.0
2005-08-05 06:23:00,91.883,91.893,91.873,91.893,308647850.0
2005-08-05 06:24:00,91.899,91.917,91.884,91.908,466139000.0
2005-08-05 06:25:00,91.905,91.918,91.891,91.898,550438662.0
2005-08-05 06:26:00,91.905,91.908,91.885,91.897,592129246.0
2005-08-05 06:27:00,91.903,91.917,91.894,91.912,653109063.0
2005-08-05 06:28:00,91.917,91.929,91.903,91.915,422871524.0
2005-08-05 06:29:00,91.914,91.919,91.902,91.912,451672441.0
2005-08-05 06:30:00,91.9,91.9,91.866,91.873,524141951.0
2005-08-05 06:31:00,91.87,91.87,91.847,91.857,370673444.0
2005-08-05 06:32:00,91.842,91.859,91.833,91.859,333313696.0
2005-08-05 06:33:00,91.855,91.861,91.838,91.838,475402444.0
2005-08-05 06:34:00,91.831,91.846,91.801,91.838,728993459.0
2005-08-05 06:35:00,91.837,91.843,91.819,91.841,552011487.0
2005-08-05 06:36:00,91.859,91.87,91.849,91.861,720797089.0
2005-08-05 06:37:00,91.863,91.882,91.86,91.873,430639350.0
2005-08-05 06:38:00,91.872,91.895,91.866,91.892,544562875.0
2005-08-05 06:39:00,91.891,91.891,91.86,91.86,451788919.0
2005-08-05 06:40:00,91.866,91.866,91.831,91.831,636366257.0
2005-08-05 06:41:00,91.848,91.851,91.825,91.833,460265974.0
2005-08-05 06:42:00,91.83,91.847,91.825,91.847,331460474.0
2005-08-05 06:43:00,91.84,91.855,91.827,91.837,697898142.0
2005-08-05 06:44:00,91.833,91.84,91.822,91.83,871032110.0
2005-08-05 06:45:00,91.837,91.856,91.834,91.837,561725692.0
2005-08-05 06:46:00,91.84,91.846,91.82,91.835,356582349.0
2005-08-05 06:47:00,91.84,91.841,91.816,91.822,312202746.0
2005-08-05 06:48:00,91.821,91.853,91.821,91.845,343646496.0
2005-08-05 06:49:00,91.855,91.865,91.842,91.848,638601226.0
2005-08-05 06:50:00,91.857,91.881,91.857,91.875,594283312.0
2005-08-05 06:51:00,91.871,91.887,91.867,91.883,618777625.0
2005-08-05 06:52:00,91.882,91.896,91.879,91.89,784812784.0
2005-08-05 06:53:00,91.887,91.887,91.866,91.875,623735221.0
2005-08-05 06:54:00,91.865,91.874,91.848,91.854,733440731.0
2005-08-05 06:55:00,91.864,91.877,91.851,91.869,543052426.0
2005-08-05 06:56:00,91.872,91.882,91.863,91.876,739908071.0
2005-08-05 06:57:00,91.875,91.886,91.866,91.883,534730263.0
2005-08-05 06:58:00,91.868,91.891,91.864,91.885,453012510.0
2005-08-05 06:59:00,91.883,91.884,91.872,91.88,347584777.0
2005-08-05 07:00:00,91.873,91.875,91.846,91.846,494880540.0
2005-08-05 07:01:00,91.848,91.862,91.842,91.855,575957817.0
2005-08-05 07:02:00,91.86,91.865,91.845,91.855,326768532.0
2005-08-05 07:03:00,91.855,91.86,91.85,91.855,415165707.0
2005-08-05 07:04:00,91.855,91.856,91.829,91.837,457352671.0
2005-08-05 07:05:00,91.843,91.843,91.823,91.828,357978527.0
2005-08-05 07:06:00,91.839,91.843,91.825,91.836,397425785.0
2005-08-05 07:07:00,91.845,91.851,91.834,91.85,257127882.0
2005-08-05 07:08:00,91.853,91.868,91.853,91.863,141254531.0
2005-08-05 07:09:00,91.863,91.867,91.85,91.855,232467050.0
2005-08-05 07:10:00,91.86,91.865,91.847,91.855,326737922.0
2005-08-05 07:11:00,91.854,91.865,91.847,91.86,155201793.0
2005-08-05 07:12:00,91.86,91.865,91.847,91.86,187177792.0
2005-08-05 07:13:00,91.85,91.868,91.85,91.868,91780011.0
2005-08-05 07:14:00,91.853,91.86,91.837,91.848,111094465.0
2005-08-05 07:15:00,91.84,91.849,91.838,91.838,108719972.0
2005-08-05 07:16:00,91.841,91.841,91.823,91.825,161383410.0
2005-08-05 07:17:00,91.825,91.832,91.822,91.831,91160304.0
2005-08-05 07:18:00,91.846,91.857,91.834,91.852,234702234.0
2005-08-05 07:19:00,91.857,91.867,91.85,91.862,385244790.0
2005-08-05 07:20:00,91.865,91.875,91.857,91.87,266400810.0
2005-08-05 07:21:00,91.875,91.893,91.865,91.876,76083494.0
2005-08-05 07:22:00,91.86,91.865,91.855,91.865,108766227.0
2005-08-05 07:23:00,91.867,91.872,91.851,91.872,181495170.0
2005-08-05 07:24:00,91.872,91.872,91.851,91.859,119046108.0
2005-08-05 07:25:00,91.875,91.875,91.86,91.865,123150662.0
2005-08-05 07:26:00,91.873,91.888,91.86,91.883,204881286.0
2005-08-05 07:27:00,91.872,91.892,91.868,91.875,273780160.0
2005-08-05 07:28:00,91.867,91.875,91.852,91.87,361662084.0
2005-08-05 07:29:00,91.863,91.87,91.854,91.854,68367819.0
2005-08-05 07:30:00,91.851,91.863,91.85,91.859,235638854.0
2005-08-05 07:31:00,91.867,91.892,91.86,91.889,449363319.0
2005-08-05 07:32:00,91.885,91.89,91.853,91.87,509461350.0
2005-08-05 07:33:00,91.866,91.866,91.83,91.84,491862544.0
2005-08-05 07:34:00,91.832,91.832,91.813,91.826,356814513.0
2005-08-05 07:35:00,91.833,91.861,91.833,91.84,301343516.0
2005-08-05 07:36:00,91.86,91.881,91.86,91.878,453086299.0
2005-08-05 07:37:00,91.88,91.88,91.852,91.858,184235357.0
2005-08-05 07:38:00,91.852,91.877,91.852,91.873,209761772.0
2005-08-05 07:39:00,91.87,91.876,91.847,91.853,326030869.0
2005-08-05 07:40:00,91.855,91.872,91.851,91.853,285904558.0
2005-08-05 07:41:00,91.849,91.869,91.835,91.835,617488130.0
2005-08-05 07:42:00,91.822,91.822,91.793,91.793,542450228.0
2005-08-05 07:43:00,91.794,91.813,91.794,91.811,216484805.0
2005-08-05 07:44:00,91.824,91.838,91.822,91.833,369491561.0
2005-08-05 07:45:00,91.823,91.831,91.816,91.822,284383871.0
2005-08-05 07:46:00,91.838,91.864,91.838,91.846,388459158.0
2005-08-05 07:47:00,91.844,91.855,91.839,91.851,190143142.0
2005-08-05 07:48:00,91.838,91.852,91.831,91.831,293048170.0
2005-08-05 07:49:00,91.838,91.857,91.826,91.852,95938425.0
2005-08-05 07:50:00,91.85,91.864,91.845,91.845,68828930.0
2005-08-05 07:51:00,91.854,91.862,91.843,91.843,408898658.0
2005-08-05 07:52:00,91.85,91.855,91.84,91.85,403284743.0
2005-08-05 07:53:00,91.838,91.838,91.806,91.818,170688339.0
2005-08-05 07:54:00,91.823,91.828,91.817,91.822,256239751.0
2005-08-05 07:55:00,91.808,91.819,91.8,91.8,402906739.0
2005-08-05 07:56:00,91.796,91.796,91.746,91.746,520597430.0
2005-08-05 07:57:00,91.75,91.763,91.745,91.763,77995374.0
2005-08-05 07:58:00,91.767,91.79,91.766,91.79,224059268.0
2005-08-05 07:59:00,91.79,91.796,91.772,91.79,199679080.0
2005-08-05 08:00:00,91.788,91.817,91.777,91.809,889227720.0
2005-08-05 08:01:00,91.805,91.83,91.799,91.817,455651120.0
2005-08-05 08:02:00,91.834,91.852,91.83,91.83,329669814.0
2005-08-05 08:03:00,91.833,91.836,91.824,91.828,95213523.0
2005-08-05 08:04:00,91.833,91.853,91.825,91.828,243436005.0
2005-08-05 08:05:00,91.823,91.83,91.805,91.805,215829507.0
2005-08-05 08:06:00,91.8,91.815,91.793,91.805,395858839.0
2005-08-05 08:07:00,91.805,91.81,91.795,91.805,345327396.0
2005-08-05 08:08:00,91.807,91.811,91.79,91.79,401571929.0
2005-08-05 08:09:00,91.796,91.803,91.788,91.803,149519279.0
2005-08-05 08:10:00,91.805,91.805,91.8,91.805,153239096.0
2005-08-05 08:11:00,91.8,91.813,91.8,91.813,52426652.0
2005-08-05 08:12:00,91.815,91.816,91.809,91.812,187137891.0
2005-08-05 08:13:00,91.808,91.819,91.804,91.808,309502823.0
2005-08-05 08:14:00,91.803,91.81,91.8,91.805,234525186.0
2005-08-05 08:15:00,91.809,91.81,91.791,91.793,528942423.0
2005-08-05 08:16:00,91.781,91.793,91.774,91.793,32062699.0
2005-08-05 08:17:00,91.808,91.808,91.79,91.793,170248313.0
2005-08-05 08:18:00,91.783,91.803,91.783,91.792,69044448.0
2005-08-05 08:19:00,91.806,91.806,91.79,91.79,219269807.0
2005-08-05 08:20:00,91.795,91.806,91.773,91.783,488499898.0
2005-08-05 08:21:00,91.796,91.814,91.792,91.803,98891766.0
2005-08-05 08:22:00,91.807,91.807,91.791,91.795,78569351.0
2005-08-05 08:23:00,91.787,91.787,91.766,91.766,93629229.0
2005-08-05 08:24:00,91.773,91.776,91.76,91.762,312360149.0
2005-08-05 08:25:00,91.76,91.76,91.746,91.748,95322754.0
2005-08-05 08:26:00,91.745,91.758,91.743,91.758,125688981.0
2005-08-05 08:27:00,91.746,91.756,91.721,91.721,554527706.0
2005-08-05 08:28:00,91.715,91.724,91.691,91.711,296887709.0
2005-08-05 08:29:00,91.728,91.742,91.72,91.722,641385747.0
2005-08-05 08:30:00,91.712,91.746,91.712,91.746,570982267.0
2005-08-05 08:31:00,91.74,91.752,91.731,91.752,210812990.0
2005-08-05 08:32:00,91.757,91.757,91.74,91.749,153937822.0
2005-08-05 08:33:00,91.754,91.754,91.725,91.725,192057041.0
2005-08-05 08:34:00,91.732,91.732,91.611,91.614,87767752.0
2005-08-05 08:35:00,91.612,91.628,91.612,91.619,149119392.0
2005-08-05 08:36:00,91.615,91.632,91.615,91.631,65507238.0
2005-08-05 08:37:00,91.63,91.644,91.625,91.625,57512846.0
2005-08-05 08:38:00,91.607,91.613,91.603,91.613,113816117.0
2005-08-05 08:39:00,91.61,91.62,91.605,91.61,377039315.0
2005-08-05 08:40:00,91.594,91.606,91.581,91.595,606605510.0
2005-08-05 08:41:00,91.603,91.623,91.598,91.603,214186216.0
2005-08-05 08:42:00,91.608,91.612,91.6,91.6,87946821.0
2005-08-05 08:43:00,91.615,91.622,91.608,91.61,251644418.0
2005-08-05 08:44:00,91.619,91.619,91.586,91.616,97779429.0
2005-08-05 08:45:00,91.621,91.632,91.621,91.626,33772607.0
2005-08-05 08:46:00,91.629,91.634,91.625,91.634,197215767.0
2005-08-05 08:47:00,91.634,91.644,91.628,91.63,255386795.0
2005-08-05 08:48:00,91.619,91.64,91.618,91.64,389754234.0
2005-08-05 08:49:00,91.645,91.651,91.636,91.639,639959047.0
2005-08-05 08:50:00,91.647,91.648,91.62,91.62,151570559.0
2005-08-05 08:51:00,91.627,91.632,91.619,91.623,212766023.0
2005-08-05 08:52:00,91.627,91.643,91.621,91.641,113145016.0
2005-08-05 08:53:00,91.662,91.668,91.651,91.661,466086169.0
2005-08-05 08:54:00,91.66,91.666,91.649,91.66,242325570.0
2005-08-05 08:55:00,91.653,91.658,91.635,91.635,171881676.0
2005-08-05 08:56:00,91.641,91.667,91.639,91.667,259536476.0
2005-08-05 08:57:00,91.66,91.66,91.638,91.638,122119865.0
2005-08-05 08:58:00,91.663,91.667,91.635,91.635,141114766.0
2005-08-05 08:59:00,91.631,91.645,91.626,91.635,374034528.0
2005-08-05 09:00:00,91.637,91.651,91.633,91.642,517385460.0
2005-08-05 09:01:00,91.63,91.645,91.615,91.639,212691883.0
2005-08-05 09:02:00,91.635,91.647,91.63,91.64,208625034.0
2005-08-05 09:03:00,91.644,91.658,91.63,91.64,323227202.0
2005-08-05 09:04:00,91.623,91.634,91.604,91.627,177501916.0
2005-08-05 09:05:00,91.605,91.646,91.599,91.613,601144290.0
2005-08-05 09:06:00,91.64,91.657,91.628,91.642,278000944.0
2005-08-05 09:07:00,91.636,91.641,91.613,91.634,273081103.0
2005-08-05 09:08:00,91.634,91.65,91.618,91.621,606443228.0
2005-08-05 09:09:00,91.628,91.631,91.588,91.625,578315993.0
2005-08-05 09:10:00,91.623,91.623,91.56,91.56,268010748.0
2005-08-05 09:11:00,91.555,91.596,91.55,91.55,350294131.0
2005-08-05 09:12:00,91.572,91.576,91.564,91.573,249503705.0
2005-08-05 09:13:00,91.575,91.583,91.565,91.575,401072942.0
2005-08-05 09:14:00,91.572,91.601,91.572,91.6,69658249.0
2005-08-05 09:15:00,91.595,91.596,91.574,91.575,122992828.0
2005-08-05 09:16:00,91.557,91.561,91.542,91.542,135580639.0
2005-08-05 09:17:00,91.549,91.554,91.535,91.543,75771549.0
2005-08-05 09:18:00,91.542,91.55,91.536,91.543,40716350.0
2005-08-05 09:19:00,91.536,91.536,91.517,91.519,257923228.0
2005-08-05 09:20:00,91.511,91.524,91.507,91.519,223068150.0
2005-08-05 09:21:00,91.525,91.53,91.52,91.527,58351980.0
2005-08-05 09:22:00,91.534,91.548,91.534,91.548,99014900.0
2005-08-05 09:23:00,91.555,91.563,91.54,91.562,399741976.0
2005-08-05 09:24:00,91.566,91.584,91.553,91.584,419838688.0
2005-08-05 09:25:00,91.578,91.603,91.578,91.595,178825462.0
2005-08-05 09:26:00,91.586,91.594,91.573,91.577,214495768.0
2005-08-05 09:27:00,91.582,91.582,91.56,91.565,187302507.0
2005-08-05 09:28:00,91.567,91.586,91.567,91.57,298726318.0
2005-08-05 09:29:00,91.572,91.579,91.565,91.579,174543810.0
2005-08-05 09:30:00,91.586,91.588,91.568,91.568,139591786.0
2005-08-05 09:31:00,91.558,91.574,91.549,91.562,213854145.0
2005-08-05 09:32:00,91.561,91.568,91.559,91.568,156110688.0
2005-08-05 09:33:00,91.573,91.585,91.552,91.572,411088367.0
2005-08-05 09:34:00,91.546,91.559,91.526,91.556,451871119.0
2005-08-05 09:35:00,91.561,91.561,91.528,91.545,303453993.0
2005-08-05 09:36:00,91.553,91.585,91.553,91.568,260329413.0
2005-08-05 09:37:00,91.58,91.595,91.577,91.595,123391642.0
2005-08-05 09:38:00,91.598,91.603,91.585,91.59,179540359.0
2005-08-05 09:39:00,91.597,91.6,91.583,91.588,318645344.0
2005-08-05 09:40:00,91.583,91.618,91.579,91.61,376011842.0
2005-08-05 09:41:00,91.598,91.616,91.591,91.603,206995109.0
2005-08-05 09:42:00,91.608,91.623,91.601,91.615,81170075.0
2005-08-05 09:43:00,91.614,91.633,91.614,91.615,119412753.0
2005-08-05 09:44:00,91.613,91.623,91.61,91.621,117114754.0
2005-08-05 09:45:00,91.62,91.645,91.62,91.645,230235652.0
2005-08-05 09:46:00,91.639,91.643,91.636,91.643,107522075.0
2005-08-05 09:47:00,91.655,91.66,91.655,91.657,102834378.0
2005-08-05 09:48:00,91.655,91.66,91.65,91.66,64643579.0
2005-08-05 09:49:00,91.611,91.625,91.604,91.625,77685756.0
2005-08-05 09:50:00,91.628,91.63,91.618,91.618,115958669.0
2005-08-05 09:51:00,91.638,91.648,91.627,91.648,39509443.0
2005-08-05 09:52:00,91.632,91.645,91.625,91.63,48285128.0
2005-08-05 09:53:00,91.64,91.64,91.6,91.601,93909868.0
2005-08-05 09:54:00,91.614,91.64,91.603,91.64,96719048.0
2005-08-05 09:55:00,91.65,91.65,91.616,91.626,359158135.0
2005-08-05 09:56:00,91.627,91.656,91.627,91.656,50534426.0
2005-08-05 09:57:00,91.653,91.675,91.652,91.66,98983905.0
2005-08-05 09:58:00,91.654,91.654,91.623,91.643,221489088.0
2005-08-05 09:59:00,91.633,91.645,91.615,91.645,605900259.0
2005-08-05 10:00:00,91.637,91.642,91.595,91.636,218118155.0
2005-08-05 10:01:00,91.64,91.64,91.57,91.608,247564351.0
2005-08-05 10:02:00,91.613,91.626,91.613,91.626,83267224.0
2005-08-05 10:03:00,91.625,91.636,91.617,91.628,160666311.0
2005-08-05 10:04:00,91.63,91.64,91.63,91.639,97511493.0
2005-08-05 10:05:00,91.641,91.644,91.627,91.635,53885239.0
2005-08-05 10:06:00,91.639,91.66,91.63,91.647,449214603.0
2005-08-05 10:07:00,91.649,91.658,91.646,91.652,167533957.0
2005-08-05 10:08:00,91.652,91.663,91.652,91.66,138611119.0
2005-08-05 10:09:00,91.667,91.697,91.665,91.677,223847222.0
2005-08-05 10:10:00,91.682,91.692,91.682,91.687,57243699.0
2005-08-05 10:11:00,91.678,91.693,91.675,91.693,91885367.0
2005-08-05 10:12:00,91.692,91.693,91.684,91.693,38069328.0
2005-08-05 10:13:00,91.697,91.704,91.687,91.687,48345968.0
2005-08-05 10:14:00,91.698,91.709,91.696,91.697,100253586.0
2005-08-05 10:15:00,91.698,91.706,91.651,91.691,290457258.0
2005-08-05 10:16:00,91.712,91.722,91.693,91.722,63059068.0
2005-08-05 10:17:00,91.741,91.741,91.681,91.738,353261921.0
2005-08-05 10:18:00,91.739,91.77,91.727,91.77,170521710.0
2005-08-05 10:19:00,91.781,91.793,91.739,91.752,326123130.0
2005-08-05 10:20:00,91.752,91.772,91.719,91.759,300190474.0
2005-08-05 10:21:00,91.751,91.751,91.734,91.743,93808644.0
2005-08-05 10:22:00,91.74,91.768,91.737,91.76,146046626.0
2005-08-05 10:23:00,91.771,91.805,91.771,91.802,423798623.0
2005-08-05 10:24:00,91.814,91.823,91.803,91.804,168257867.0
2005-08-05 10:25:00,91.805,91.811,91.758,91.79,89284129.0
2005-08-05 10:26:00,91.783,91.787,91.74,91.779,235174487.0
2005-08-05 10:27:00,91.782,91.79,91.775,91.784,72960208.0
2005-08-05 10:28:00,91.78,91.785,91.728,91.728,148561467.0
2005-08-05 10:29:00,91.779,91.799,91.77,91.779,221105947.0
2005-08-05 10:30:00,91.778,91.794,91.778,91.788,324437055.0
2005-08-05 10:31:00,91.801,91.836,91.794,91.794,144072836.0
2005-08-05 10:32:00,91.791,91.791,91.768,91.772,111875497.0
2005-08-05 10:33:00,91.757,91.772,91.752,91.772,197028389.0
2005-08-05 10:34:00,91.774,91.774,91.737,91.741,158093825.0
2005-08-05 10:35:00,91.755,91.768,91.755,91.768,62953938.0
2005-08-05 10:36:00,91.757,91.775,91.757,91.767,87932112.0
2005-08-05 10:37:00,91.77,91.777,91.761,91.777,88116724.0
2005-08-05 10:38:00,91.775,91.775,91.765,91.772,131483640.0
2005-08-05 10:39:00,91.778,91.789,91.727,91.775,464613873.0
2005-08-05 10:40:00,91.772,91.785,91.772,91.78,140218488.0
2005-08-05 10:41:00,91.766,91.778,91.749,91.771,293853337.0
2005-08-05 10:42:00,91.772,91.789,91.768,91.789,281705994.0
2005-08-05 10:43:00,91.793,91.808,91.756,91.802,274257639.0
2005-08-05 10:44:00,91.784,91.784,91.708,91.782,293701483.0
2005-08-05 10:45:00,91.805,91.826,91.788,91.826,307410632.0
2005-08-05 10:46:00,91.825,91.836,91.824,91.83,198908239.0
2005-08-05 10:47:00,91.826,91.838,91.801,91.819,444579298.0
2005-08-05 10:48:00,91.821,91.822,91.768,91.81,431918133.0
2005-08-05 10:49:00,91.819,91.834,91.782,91.825,438516728.0
2005-08-05 10:50:00,91.832,91.855,91.815,91.851,272825361.0
2005-08-05 10:51:00,91.841,91.845,91.789,91.838,210106152.0
2005-08-05 10:52:00,91.853,91.883,91.83,91.862,446881171.0
2005-08-05 10:53:00,91.888,91.888,91.862,91.88,280960616.0
2005-08-05 10:54:00,91.887,91.887,91.854,91.866,703995631.0
2005-08-05 10:55:00,91.835,91.869,91.835,91.836,364308958.0
2005-08-05 10:56:00,91.849,91.865,91.845,91.846,254217586.0
2005-08-05 10:57:00,91.848,91.848,91.833,91.842,126785928.0
2005-08-05 10:58:00,91.838,91.838,91.82,91.82,80530987.0
2005-08-05 10:59:00,91.82,91.842,91.78,91.842,156698121.0
2005-08-05 11:00:00,91.838,91.868,91.835,91.868,318975825.0
2005-08-05 11:01:00,91.866,91.866,91.837,91.842,449133848.0
2005-08-05 11:02:00,91.84,91.86,91.833,91.857,469993661.0
2005-08-05 11:03:00,91.854,91.861,91.845,91.858,96574969.0
2005-08-05 11:04:00,91.848,91.869,91.835,91.869,309022279.0
2005-08-05 11:05:00,91.877,91.887,91.864,91.882,419295640.0
2005-08-05 11:06:00,91.883,91.916,91.883,91.907,410893379.0
2005-08-05 11:07:00,91.912,91.915,91.89,91.895,210020940.0
2005-08-05 11:08:00,91.899,91.909,91.881,91.881,353370255.0
2005-08-05 11:09:00,91.884,91.89,91.878,91.883,292423669.0
2005-08-05 11:10:00,91.87,91.892,91.869,91.888,387041713.0
2005-08-05 11:11:00,91.89,91.895,91.88,91.885,456507160.0
2005-08-05 11:12:00,91.888,91.888,91.87,91.875,451131977.0
2005-08-05 11:13:00,91.866,91.866,91.825,91.838,506590379.0
2005-08-05 11:14:00,91.836,91.846,91.819,91.83,408335949.0
2005-08-05 11:15:00,91.84,91.857,91.828,91.837,461631619.0
2005-08-05 11:16:00,91.839,91.845,91.82,91.82,217359529.0
2005-08-05 11:17:00,91.824,91.839,91.822,91.822,135820947.0
2005-08-05 11:18:00,91.825,91.842,91.822,91.833,149677421.0
2005-08-05 11:19:00,91.825,91.844,91.813,91.83,343729263.0
2005-08-05 11:20:00,91.835,91.839,91.81,91.815,553423037.0
2005-08-05 11:21:00,91.814,91.814,91.788,91.788,207367398.0
2005-08-05 11:22:00,91.783,91.802,91.783,91.795,378176644.0
2005-08-05 11:23:00,91.804,91.807,91.786,91.786,168621113.0
2005-08-05 11:24:00,91.788,91.805,91.785,91.792,372796238.0
2005-08-05 11:25:00,91.789,91.796,91.771,91.785,332757418.0
2005-08-05 11:26:00,91.783,91.804,91.78,91.787,682833159.0
2005-08-05 11:27:00,91.79,91.805,91.785,91.79,649245979.0
2005-08-05 11:28:00,91.795,91.8,91.774,91.795,400541318.0
2005-08-05 11:29:00,91.79,91.8,91.78,91.795,631405601.0
2005-08-05 11:30:00,91.791,91.795,91.734,91.795,134837130.0
2005-08-05 11:31:00,91.808,91.814,91.798,91.81,252300619.0
2005-08-05 11:32:00,91.813,91.838,91.813,91.825,375516613.0
2005-08-05 11:33:00,91.836,91.864,91.836,91.85,355289370.0
2005-08-05 11:34:00,91.847,91.865,91.841,91.855,112307059.0
2005-08-05 11:35:00,91.854,91.86,91.838,91.841,370066154.0
2005-08-05 11:36:00,91.844,91.848,91.827,91.848,561191941.0
2005-08-05 11:37:00,91.861,91.871,91.835,91.863,589909322.0
2005-08-05 11:38:00,91.865,91.87,91.857,91.865,357469201.0
2005-08-05 11:39:00,91.872,91.891,91.861,91.891,289799245.0
2005-08-05 11:40:00,91.892,91.892,91.87,91.879,267484777.0
2005-08-05 11:41:00,91.889,91.895,91.869,91.88,96238688.0
2005-08-05 11:42:00,91.865,91.865,91.833,91.845,302681310.0
2005-08-05 11:43:00,91.862,91.865,91.841,91.862,662742746.0
2005-08-05 11:44:00,91.856,91.864,91.839,91.846,474091168.0
2005-08-05 11:45:00,91.847,91.857,91.842,91.843,171850905.0
2005-08-05 11:46:00,91.847,91.847,91.822,91.835,217998874.0
2005-08-05 11:47:00,91.832,91.842,91.821,91.833,414343584.0
2005-08-05 11:48:00,91.83,91.857,91.83,91.848,109261023.0
2005-08-05 11:49:00,91.848,91.848,91.832,91.843,217265596.0
2005-08-05 11:50:00,91.844,91.844,91.811,91.814,316452165.0
2005-08-05 11:51:00,91.824,91.843,91.816,91.818,592447728.0
2005-08-05 11:52:00,91.817,91.829,91.805,91.813,492187815.0
2005-08-05 11:53:00,91.81,91.819,91.799,91.802,415997547.0
2005-08-05 11:54:00,91.806,91.82,91.803,91.803,359359533.0
2005-08-05 11:55:00,91.807,91.823,91.793,91.803,310801867.0
2005-08-05 11:56:00,91.792,91.799,91.778,91.778,420051094.0
2005-08-05 11:57:00,91.771,91.783,91.768,91.783,354554354.0
2005-08-05 11:58:00,91.789,91.796,91.768,91.796,342665614.0
2005-08-05 11:59:00,91.79,91.798,91.774,91.782,230214363.0
2005-08-05 12:00:00,91.774,91.784,91.763,91.776,582601487.0
2005-08-05 12:01:00,91.762,91.786,91.762,91.772,304448296.0
2005-08-05 12:02:00,91.778,91.792,91.778,91.786,181802224.0
2005-08-05 12:03:00,91.783,91.8,91.775,91.794,324107499.0
2005-08-05 12:04:00,91.79,91.79,91.768,91.772,539009303.0
2005-08-05 12:05:00,91.786,91.786,91.759,91.76,359581310.0
2005-08-05 12:06:00,91.754,91.765,91.751,91.76,574986043.0
2005-08-05 12:07:00,91.757,91.76,91.741,91.753,356136861.0
2005-08-05 12:08:00,91.752,91.764,91.72,91.72,579479317.0
2005-08-05 12:09:00,91.729,91.758,91.729,91.733,253497493.0
2005-08-05 12:10:00,91.757,91.775,91.755,91.763,383830327.0
2005-08-05 12:11:00,91.762,91.773,91.752,91.773,72562538.0
2005-08-05 12:12:00,91.765,91.767,91.746,91.767,141953279.0
2005-08-05 12:13:00,91.768,91.768,91.752,91.753,122006159.0
2005-08-05 12:14:00,91.748,91.753,91.735,91.738,236998303.0
2005-08-05 12:15:00,91.758,91.785,91.758,91.785,19607165.0
2005-08-05 12:16:00,91.783,91.805,91.768,91.768,362181408.0
2005-08-05 12:17:00,91.762,91.794,91.762,91.79,94622142.0
2005-08-05 12:18:00,91.789,91.813,91.789,91.813,203855982.0
2005-08-05 12:19:00,91.799,91.853,91.799,91.853,147273002.0
2005-08-05 12:20:00,91.859,91.875,91.853,91.872,63943154.0
2005-08-05 12:21:00,91.874,91.91,91.867,91.867,78429537.0
2005-08-05 12:22:00,91.865,91.9,91.86,91.893,199442200.0
2005-08-05 12:23:00,91.893,91.894,91.874,91.876,256649738.0
2005-08-05 12:24:00,91.868,91.895,91.868,91.887,311691669.0
2005-08-05 12:25:00,91.88,91.88,91.858,91.872,298964983.0
2005-08-05 12:26:00,91.885,91.914,91.885,91.904,203212103.0
2005-08-05 12:27:00,91.908,91.917,91.881,91.881,171334435.0
2005-08-05 12:28:00,91.891,91.895,91.872,91.892,233723147.0
2005-08-05 12:29:00,91.887,91.895,91.872,91.89,97230695.0
2005-08-05 12:30:00,91.898,91.9,91.883,91.883,251220920.0
2005-08-05 12:31:00,91.882,91.9,91.876,91.887,166932340.0
2005-08-05 12:32:00,91.897,91.898,91.884,91.893,217215776.0
2005-08-05 12:33:00,91.899,91.905,91.884,91.887,243017714.0
2005-08-05 12:34:00,91.893,91.91,91.891,91.903,100486257.0
2005-08-05 12:35:00,91.91,91.91,91.876,91.876,137475805.0
2005-08-05 12:36:00,91.881,91.889,91.876,91.882,264987055.0
2005-08-05 12:37:00,91.887,91.914,91.887,91.89,113682672.0
2005-08-05 12:38:00,91.881,91.91,91.877,91.907,425216153.0
2005-08-05 12:39:00,91.911,91.927,91.891,91.927,130182036.0
2005-08-05 12:40:00,91.925,91.932,91.918,91.924,187705070.0
2005-08-05 12:41:00,91.917,91.927,91.895,91.9,361353847.0
2005-08-05 12:42:00,91.921,91.943,91.916,91.923,721592278.0
2005-08-05 12:43:00,91.925,91.938,91.92,91.929,539735556.0
2005-08-05 12:44:00,91.942,91.96,91.934,91.934,549780129.0
2005-08-05 12:45:00,91.943,91.953,91.931,91.937,391450028.0
2005-08-05 12:46:00,91.931,91.938,91.894,91.899,373813689.0
2005-08-05 12:47:00,91.895,91.912,91.895,91.9,256974737.0
2005-08-05 12:48:00,91.886,91.886,91.857,91.864,172739643.0
2005-08-05 12:49:00,91.857,91.873,91.857,91.873,439116937.0
2005-08-05 12:50:00,91.87,91.886,91.863,91.864,443742044.0
2005-08-05 12:51:00,91.873,91.886,91.867,91.886,305319557.0
2005-08-05 12:52:00,91.887,91.889,91.858,91.873,411630572.0
2005-08-05 12:53:00,91.87,91.878,91.853,91.862,520917615.0
2005-08-05 12:54:00,91.865,91.878,91.863,91.873,237055059.0
2005-08-05 12:55:00,91.876,91.889,91.868,91.874,243142893.0
2005-08-05 12:56:00,91.873,91.88,91.867,91.867,124685663.0
2005-08-05 12:57:00,91.88,91.88,91.847,91.854,386203176.0
2005-08-05 12:58:00,91.861,91.871,91.842,91.842,441132497.0
2005-08-05 12:59:00,91.861,91.897,91.826,91.826,330466802.0
2005-08-05 13:00:00,91.831,91.831,91.653,91.72,288261027.0
2005-08-05 13:01:00,91.714,91.776,91.704,91.729,505777739.0
2005-08-05 13:02:00,91.717,91.732,91.683,91.728,563834860.0
2005-08-05 13:03:00,91.74,91.782,91.734,91.76,255823852.0
2005-08-05 13:04:00,91.76,91.786,91.757,91.767,492032713.0
2005-08-05 13:05:00,91.782,91.782,91.761,91.77,554616865.0
2005-08-05 13:06:00,91.773,91.787,91.766,91.787,354792407.0
2005-08-05 13:07:00,91.793,91.805,91.745,91.805,294727516.0
2005-08-05 13:08:00,91.809,91.809,91.727,91.742,538748190.0
2005-08-05 13:09:00,91.733,91.736,91.672,91.721,364593441.0
2005-08-05 13:10:00,91.717,91.723,91.697,91.723,399640884.0
2005-08-05 13:11:00,91.712,91.723,91.654,91.7,351794323.0
2005-08-05 13:12:00,91.698,91.731,91.657,91.731,387280696.0
2005-08-05 13:13:00,91.711,91.719,91.69,91.698,398912461.0
2005-08-05 13:14:00,91.7,91.704,91.641,91.676,471187907.0
2005-08-05 13:15:00,91.671,91.672,91.624,91.649,485195703.0
2005-08-05 13:16:00,91.64,91.671,91.612,91.66,571524068.0
2005-08-05 13:17:00,91.674,91.705,91.674,91.705,337983427.0
2005-08-05 13:18:00,91.692,91.701,91.684,91.684,351727426.0
2005-08-05 13:19:00,91.695,91.718,91.695,91.716,494399241.0
2005-08-05 13:20:00,91.719,91.745,91.706,91.729,495518673.0
2005-08-05 13:21:00,91.731,91.762,91.731,91.757,287922959.0
2005-08-05 13:22:00,91.753,91.756,91.699,91.735,457515485.0
2005-08-05 13:23:00,91.725,91.741,91.704,91.725,308328989.0
2005-08-05 13:24:00,91.75,91.75,91.712,91.721,324085276.0
2005-08-05 13:25:00,91.717,91.749,91.717,91.736,598421151.0
2005-08-05 13:26:00,91.739,91.753,91.731,91.731,397380325.0
2005-08-05 13:27:00,91.747,91.781,91.701,91.705,460187036.0
2005-08-05 13:28:00,91.746,91.758,91.739,91.746,176081036.0
2005-08-05 13:29:00,91.734,91.751,91.734,91.736,64972429.0
2005-08-05 13:30:00,91.732,91.732,91.658,91.658,243812755.0
2005-08-05 13:31:00,91.642,91.66,91.639,91.645,153299398.0
2005-08-05 13:32:00,91.657,91.657,91.63,91.647,416213704.0
2005-08-05 13:33:00,91.607,91.662,91.607,91.639,372362635.0
2005-08-05 13:34:00,91.649,91.662,91.605,91.631,381488248.0
2005-08-05 13:35:00,91.634,91.648,91.587,91.648,498467282.0
2005-08-05 13:36:00,91.662,91.663,91.616,91.649,425088810.0
2005-08-05 13:37:00,91.637,91.637,91.598,91.598,90367073.0
2005-08-05 13:38:00,91.596,91.597,91.575,91.582,409366828.0
2005-08-05 13:39:00,91.585,91.594,91.54,91.578,279430747.0
2005-08-05 13:40:00,91.599,91.618,91.594,91.617,545829315.0
2005-08-05 13:41:00,91.627,91.66,91.627,91.632,168192160.0
2005-08-05 13:42:00,91.635,91.651,91.595,91.638,162965364.0
2005-08-05 13:43:00,91.649,91.665,91.645,91.66,333531295.0
2005-08-05 13:44:00,91.654,91.68,91.626,91.651,267197737.0
2005-08-05 13:45:00,91.665,91.689,91.632,91.657,348445154.0
2005-08-05 13:46:00,91.645,91.663,91.632,91.662,542430662.0
2005-08-05 13:47:00,91.607,91.669,91.605,91.635,660495285.0
2005-08-05 13:48:00,91.583,91.631,91.571,91.597,279413553.0
2005-08-05 13:49:00,91.597,91.6,91.544,91.574,386427620.0
2005-08-05 13:50:00,91.581,91.581,91.554,91.572,384198175.0
2005-08-05 13:51:00,91.579,91.593,91.579,91.585,200618117.0
2005-08-05 13:52:00,91.59,91.6,91.539,91.6,382439673.0
2005-08-05 13:53:00,91.583,91.605,91.524,91.605,480042016.0
2005-08-05 13:54:00,91.618,91.624,91.56,91.604,441000109.0
2005-08-05 13:55:00,91.609,91.632,91.573,91.618,440999870.0
2005-08-05 13:56:00,91.619,91.64,91.583,91.624,458073072.0
2005-08-05 13:57:00,91.632,91.643,91.57,91.57,549727131.0
2005-08-05 13:58:00,91.622,91.631,91.563,91.616,615017104.0
2005-08-05 13:59:00,91.613,91.627,91.567,91.608,582611204.0
2005-08-05 14:00:00,91.616,91.636,91.582,91.609,656080232.0
2005-08-05 14:01:00,91.604,91.629,91.586,91.598,451314568.0
2005-08-05 14:02:00,91.598,91.599,91.543,91.584,490421500.0
2005-08-05 14:03:00,91.58,91.593,91.564,91.565,453772905.0
2005-08-05 14:04:00,91.572,91.6,91.528,91.555,763909562.0
2005-08-05 14:05:00,91.52,91.55,91.486,91.53,586593005.0
2005-08-05 14:06:00,91.491,91.539,91.481,91.51,403207463.0
2005-08-05 14:07:00,91.52,91.521,91.483,91.483,380242248.0
2005-08-05 14:08:00,91.493,91.493,91.426,91.426,488317836.0
2005-08-05 14:09:00,91.42,91.474,91.42,91.474,61826866.0
2005-08-05 14:10:00,91.476,91.476,91.44,91.44,289662369.0
2005-08-05 14:11:00,91.437,91.465,91.401,91.465,267524968.0
2005-08-05 14:12:00,91.45,91.461,91.404,91.445,310124758.0
2005-08-05 14:13:00,91.448,91.448,91.432,91.438,134996728.0
2005-08-05 14:14:00,91.398,91.452,91.385,91.452,161172229.0
2005-08-05 14:15:00,91.459,91.459,91.384,91.427,190866947.0
2005-08-05 14:16:00,91.437,91.437,91.374,91.43,259550808.0
2005-08-05 14:17:00,91.408,91.428,91.372,91.4,180742652.0
2005-08-05 14:18:00,91.392,91.424,91.367,91.413,314717279.0
2005-08-05 14:19:00,91.406,91.433,91.396,91.406,127399959.0
2005-08-05 14:20:00,91.413,91.418,91.354,91.418,105008553.0
2005-08-05 14:21:00,91.411,91.431,91.402,91.431,112435708.0
2005-08-05 14:22:00,91.431,91.441,91.39,91.429,96488746.0
2005-08-05 14:23:00,91.427,91.436,91.401,91.401,148347246.0
2005-08-05 14:24:00,91.392,91.394,91.342,91.365,215389211.0
2005-08-05 14:25:00,91.372,91.426,91.372,91.423,101224066.0
2005-08-05 14:26:00,91.42,91.433,91.379,91.381,230182669.0
2005-08-05 14:27:00,91.382,91.408,91.382,91.401,169138887.0
2005-08-05 14:28:00,91.421,91.424,91.347,91.379,386098343.0
2005-08-05 14:29:00,91.315,91.403,91.315,91.403,369207040.0
2005-08-05 14:30:00,91.374,91.495,91.361,91.361,347177965.0
2005-08-05 14:31:00,91.273,91.423,91.273,91.423,256722963.0
2005-08-05 14:32:00,91.427,91.449,91.358,91.427,247429253.0
2005-08-05 14:33:00,91.446,91.469,91.395,91.438,229634084.0
2005-08-05 14:34:00,91.426,91.441,91.371,91.412,377244279.0
2005-08-05 14:35:00,91.393,91.456,91.387,91.456,448560676.0
2005-08-05 14:36:00,91.48,91.498,91.447,91.467,196683496.0
2005-08-05 14:37:00,91.472,91.481,91.439,91.481,113064652.0
2005-08-05 14:38:00,91.496,91.496,91.431,91.476,134754078.0
2005-08-05 14:39:00,91.491,91.555,91.482,91.552,147863288.0
2005-08-05 14:40:00,91.552,91.552,91.498,91.501,221118862.0
2005-08-05 14:41:00,91.482,91.546,91.477,91.539,246447969.0
2005-08-05 14:42:00,91.562,91.577,91.561,91.561,94638115.0
2005-08-05 14:43:00,91.552,91.581,91.541,91.561,103498464.0
2005-08-05 14:44:00,91.563,91.563,91.536,91.559,245279590.0
2005-08-05 14:45:00,91.552,91.552,91.501,91.532,383279567.0
2005-08-05 14:46:00,91.529,91.561,91.524,91.545,410320232.0
2005-08-05 14:47:00,91.53,91.582,91.527,91.58,111729277.0
2005-08-05 14:48:00,91.586,91.609,91.558,91.562,133267927.0
2005-08-05 14:49:00,91.556,91.589,91.556,91.589,219082350.0
2005-08-05 14:50:00,91.586,91.594,91.559,91.578,135214690.0
2005-08-05 14:51:00,91.581,91.608,91.547,91.591,383152152.0
2005-08-05 14:52:00,91.598,91.611,91.576,91.576,413338948.0
2005-08-05 14:53:00,91.588,91.604,91.573,91.574,157030103.0
2005-08-05 14:54:00,91.594,91.623,91.581,91.609,144086724.0
2005-08-05 14:55:00,91.61,91.61,91.537,91.584,220627399.0
2005-08-05 14:56:00,91.585,91.597,91.566,91.591,326590500.0
2005-08-05 14:57:00,91.587,91.587,91.52,91.57,300390805.0
2005-08-05 14:58:00,91.575,91.644,91.566,91.626,419042410.0
2005-08-05 14:59:00,91.631,91.653,91.593,91.62,687717524.0
2005-08-05 15:00:00,91.61,91.61,91.53,91.591,530863834.0
2005-08-05 15:01:00,91.58,91.598,91.58,91.588,171082337.0
2005-08-05 15:02:00,91.612,91.638,91.612,91.628,326106343.0
2005-08-05 15:03:00,91.633,91.641,91.622,91.64,54168162.0
2005-08-05 15:04:00,91.642,91.649,91.604,91.624,57627496.0
2005-08-05 15:05:00,91.633,91.634,91.616,91.625,228300686.0
2005-08-05 15:06:00,91.616,91.625,91.6,91.625,192505296.0
2005-08-05 15:07:00,91.641,91.665,91.633,91.633,204817841.0
2005-08-05 15:08:00,91.618,91.619,91.592,91.594,129457924.0
2005-08-05 15:09:00,91.607,91.616,91.591,91.6,192617726.0
2005-08-05 15:10:00,91.613,91.614,91.588,91.588,174949552.0
2005-08-05 15:11:00,91.574,91.616,91.537,91.608,359298440.0
2005-08-05 15:12:00,91.604,91.635,91.602,91.635,253622554.0
2005-08-05 15:13:00,91.626,91.637,91.597,91.612,277929667.0
2005-08-05 15:14:00,91.6,91.603,91.583,91.601,119964525.0
2005-08-05 15:15:00,91.594,91.608,91.578,91.578,425023921.0
2005-08-05 15:16:00,91.59,91.606,91.57,91.606,183069176.0
2005-08-05 15:17:00,91.605,91.612,91.593,91.596,183833988.0
2005-08-05 15:18:00,91.595,91.595,91.585,91.588,157945573.0
2005-08-05 15:19:00,91.57,91.608,91.558,91.608,70711650.0
2005-08-05 15:20:00,91.604,91.624,91.572,91.624,228384870.0
2005-08-05 15:21:00,91.606,91.639,91.589,91.639,216025599.0
2005-08-05 15:22:00,91.625,91.625,91.603,91.603,102037491.0
2005-08-05 15:23:00,91.592,91.61,91.592,91.61,225058235.0
2005-08-05 15:24:00,91.614,91.619,91.6,91.605,94143253.0
2005-08-05 15:25:00,91.602,91.618,91.596,91.618,79138954.0
2005-08-05 15:26:00,91.616,91.654,91.616,91.647,146295934.0
2005-08-05 15:27:00,91.638,91.638,91.602,91.61,69747324.0
2005-08-05 15:28:00,91.609,91.618,91.592,91.596,65631702.0
2005-08-05 15:29:00,91.597,91.636,91.578,91.636,83123727.0
2005-08-05 15:30:00,91.628,91.637,91.614,91.617,167489519.0
2005-08-05 15:31:00,91.644,91.649,91.629,91.648,126178535.0
2005-08-05 15:32:00,91.642,91.661,91.634,91.654,123301453.0
2005-08-05 15:33:00,91.655,91.671,91.635,91.661,198117129.0
2005-08-05 15:34:00,91.68,91.737,91.68,91.732,126720750.0
2005-08-05 15:35:00,91.715,91.748,91.715,91.748,79299307.0
2005-08-05 15:36:00,91.753,91.753,91.722,91.722,54601499.0
2005-08-05 15:37:00,91.718,91.737,91.709,91.721,38207090.0
2005-08-05 15:38:00,91.712,91.728,91.694,91.728,72740388.0
2005-08-05 15:39:00,91.742,91.744,91.727,91.728,19579180.0
2005-08-05 15:40:00,91.725,91.734,91.711,91.714,275601598.0
2005-08-05 15:41:00,91.698,91.724,91.692,91.692,117931627.0
2005-08-05 15:42:00,91.692,91.692,91.674,91.674,48367896.0
2005-08-05 15:43:00,91.673,91.684,91.663,91.665,101820104.0
2005-08-05 15:44:00,91.652,91.67,91.649,91.65,154483753.0
2005-08-05 15:45:00,91.654,91.681,91.651,91.66,254200174.0
2005-08-05 15:46:00,91.68,91.696,91.66,91.68,217054149.0
2005-08-05 15:47:00,91.693,91.713,91.68,91.688,324108063.0
2005-08-05 15:48:00,91.69,91.739,91.69,91.739,78730776.0
2005-08-05 15:49:00,91.749,91.749,91.725,91.725,114105285.0
2005-08-05 15:50:00,91.758,91.762,91.737,91.737,70545637.0
2005-08-05 15:51:00,91.739,91.739,91.704,91.726,371919631.0
2005-08-05 15:52:00,91.727,91.727,91.696,91.722,329933654.0
2005-08-05 15:53:00,91.717,91.752,91.717,91.75,97723812.0
2005-08-05 15:54:00,91.762,91.778,91.719,91.778,174056030.0
2005-08-05 15:55:00,91.788,91.794,91.766,91.782,267630734.0
2005-08-05 15:56:00,91.783,91.786,91.769,91.775,341232537.0
2005-08-05 15:57:00,91.776,91.809,91.776,91.802,499143898.0
2005-08-05 15:58:00,91.822,91.866,91.822,91.855,427598366.0
2005-08-05 15:59:00,91.85,91.858,91.837,91.837,208893299.0
2005-08-05 16:00:00,91.822,91.829,91.803,91.813,73525895.0
2005-08-05 16:01:00,91.8,91.808,91.791,91.8,125531950.0
2005-08-05 16:02:00,91.813,91.831,91.798,91.816,199895941.0
2005-08-05 16:03:00,91.804,91.832,91.787,91.791,146258624.0
2005-08-05 16:04:00,91.792,91.865,91.792,91.84,201929474.0
2005-08-05 16:05:00,91.855,91.887,91.855,91.887,90037958.0
2005-08-05 16:06:00,91.877,91.918,91.877,91.918,70343673.0
2005-08-05 16:07:00,91.918,91.951,91.918,91.922,247021532.0
2005-08-05 16:08:00,91.921,91.925,91.906,91.918,128188829.0
2005-08-05 16:09:00,91.902,91.915,91.884,91.915,53457506.0
2005-08-05 16:10:00,91.922,91.941,91.903,91.916,214462736.0
2005-08-05 16:11:00,91.917,91.917,91.875,91.877,253838033.0
2005-08-05 16:12:00,91.878,91.905,91.868,91.878,231748835.0
2005-08-05 16:13:00,91.89,91.897,91.884,91.889,60054049.0
2005-08-05 16:14:00,91.883,91.903,91.876,91.894,75849010.0
2005-08-05 16:15:00,91.892,91.911,91.89,91.908,118541502.0
2005-08-05 16:16:00,91.904,91.925,91.904,91.923,96162402.0
2005-08-05 16:17:00,91.906,91.942,91.906,91.942,151824389.0
2005-08-05 16:18:00,91.948,91.963,91.944,91.952,69807758.0
2005-08-05 16:19:00,91.952,91.952,91.931,91.943,154066648.0
2005-08-05 16:20:00,91.931,91.95,91.921,91.94,44673045.0
2005-08-05 16:21:00,91.935,91.941,91.913,91.926,64485815.0
2005-08-05 16:22:00,91.932,91.958,91.898,91.926,119718665.0
2005-08-05 16:23:00,91.923,91.956,91.907,91.94,113828157.0
2005-08-05 16:24:00,91.95,91.956,91.936,91.956,100215541.0
2005-08-05 16:25:00,91.964,91.981,91.956,91.967,133792377.0
2005-08-05 16:26:00,91.966,91.969,91.949,91.962,157147556.0
2005-08-05 16:27:00,91.96,91.96,91.913,91.954,129570008.0
2005-08-05 16:28:00,91.96,91.967,91.95,91.952,185674963.0
2005-08-05 16:29:00,91.959,91.99,91.959,91.99,205896190.0
2005-08-05 16:30:00,92.002,92.016,91.999,91.999,73687294.0
2005-08-05 16:31:00,91.991,91.994,91.939,91.992,251934714.0
2005-08-05 16:32:00,91.985,91.987,91.968,91.987,64858272.0
2005-08-05 16:33:00,91.981,91.988,91.955,91.96,191891828.0
2005-08-05 16:34:00,91.948,91.975,91.948,91.975,65386045.0
2005-08-05 16:35:00,91.959,91.959,91.905,91.944,231233052.0
2005-08-05 16:36:00,91.945,91.971,91.921,91.957,257703187.0
2005-08-05 16:37:00,91.962,91.962,91.917,91.927,51855528.0
2005-08-05 16:38:00,91.933,91.968,91.897,91.921,341359113.0
2005-08-05 16:39:00,91.919,91.939,91.907,91.91,48959472.0
2005-08-05 16:40:00,91.905,91.908,91.888,91.895,124107526.0
2005-08-05 16:41:00,91.86,91.896,91.853,91.896,100475293.0
2005-08-05 16:42:00,91.908,91.922,91.901,91.912,183570301.0
2005-08-05 16:43:00,91.912,91.913,91.902,91.913,154175564.0
2005-08-05 16:44:00,91.92,91.927,91.905,91.927,53565456.0
2005-08-05 16:45:00,91.933,91.953,91.93,91.95,234150050.0
2005-08-05 16:46:00,91.944,91.959,91.944,91.952,125942119.0
2005-08-05 16:47:00,91.965,91.973,91.963,91.969,72452207.0
2005-08-05 16:48:00,91.904,91.972,91.904,91.972,111720013.0
2005-08-05 16:49:00,91.975,92.001,91.974,92.001,195398731.0
2005-08-05 16:50:00,91.985,92.004,91.985,91.995,78928501.0
2005-08-05 16:51:00,92.013,92.041,92.013,92.035,74068594.0
2005-08-05 16:52:00,92.036,92.046,92.022,92.045,158134519.0
2005-08-05 16:53:00,92.044,92.067,92.044,92.056,94638107.0
2005-08-05 16:54:00,92.06,92.064,92.01,92.01,195294438.0
2005-08-05 16:55:00,92.005,92.005,91.992,91.995,65256647.0
2005-08-05 16:56:00,91.995,92.0,91.987,91.997,244437633.0
2005-08-05 16:57:00,91.991,92.023,91.991,91.999,125692232.0
2005-08-05 16:58:00,92.014,92.027,92.012,92.02,76480386.0
2005-08-05 16:59:00,92.024,92.024,91.992,91.993,126891887.0
2005-08-05 17:00:00,91.988,92.01,91.977,92.01,72240419.0
2005-08-05 17:01:00,92.017,92.039,92.017,92.017,144587653.0
2005-08-05 17:02:00,92.0,92.0,91.954,91.98,171204588.0
2005-08-05 17:03:00,91.98,92.017,91.966,91.99,248387548.0
2005-08-05 17:04:00,91.995,92.001,91.935,91.958,302420386.0
2005-08-05 17:05:00,91.964,92.001,91.964,91.999,111091789.0
2005-08-05 17:06:00,91.997,92.022,91.997,92.007,99311965.0
2005-08-05 17:07:00,92.001,92.006,91.958,92.006,102591336.0
2005-08-05 17:08:00,92.006,92.036,92.006,92.029,134968806.0
2005-08-05 17:09:00,92.021,92.024,91.999,92.011,181860561.0
2005-08-05 17:10:00,92.023,92.087,92.023,92.069,192540063.0
2005-08-05 17:11:00,92.061,92.061,92.051,92.052,76386291.0
2005-08-05 17:12:00,92.057,92.057,92.022,92.028,66237646.0
2005-08-05 17:13:00,92.012,92.012,91.988,91.997,142313112.0
2005-08-05 17:14:00,91.993,91.993,91.978,91.978,89431734.0
2005-08-05 17:15:00,91.979,91.993,91.938,91.948,176436386.0
2005-08-05 17:16:00,91.943,91.955,91.934,91.934,229947627.0
2005-08-05 17:17:00,91.929,91.953,91.929,91.953,173568781.0
2005-08-05 17:18:00,91.963,91.963,91.907,91.907,133958063.0
2005-08-05 17:19:00,91.901,91.926,91.885,91.926,69362491.0
2005-08-05 17:20:00,91.921,91.931,91.908,91.914,162959962.0
2005-08-05 17:21:00,91.923,91.943,91.909,91.943,213225314.0
2005-08-05 17:22:00,91.942,91.942,91.92,91.926,76075064.0
2005-08-05 17:23:00,91.927,91.933,91.912,91.927,68139258.0
2005-08-05 17:24:00,91.92,91.933,91.907,91.933,197888043.0
2005-08-05 17:25:00,91.906,91.956,91.906,91.942,253159079.0
2005-08-05 17:26:00,91.938,91.956,91.928,91.932,328141627.0
2005-08-05 17:27:00,91.93,91.941,91.887,91.928,130022275.0
2005-08-05 17:28:00,91.927,91.934,91.876,91.932,245902703.0
2005-08-05 17:29:00,91.919,91.925,91.869,91.908,194074032.0
2005-08-05 17:30:00,91.89,91.89,91.813,91.856,93346216.0
2005-08-05 17:31:00,91.865,91.895,91.837,91.895,56126007.0
2005-08-05 17:32:00,91.887,91.902,91.88,91.88,88792356.0
2005-08-05 17:33:00,91.877,91.91,91.877,91.91,115127076.0
2005-08-05 17:34:00,91.915,91.92,91.91,91.915,103724990.0
2005-08-05 17:35:00,91.909,91.909,91.863,91.874,156349533.0
2005-08-05 17:36:00,91.868,91.868,91.844,91.85,43228356.0
2005-08-05 17:37:00,91.855,91.871,91.814,91.852,105790804.0
2005-08-05 17:38:00,91.836,91.843,91.789,91.832,57271069.0
2005-08-05 17:39:00,91.827,91.849,91.827,91.849,74811343.0
2005-08-05 17:40:00,91.86,91.865,91.855,91.858,64203055.0
2005-08-05 17:41:00,91.866,91.881,91.866,91.881,117578027.0
2005-08-05 17:42:00,91.884,91.897,91.884,91.893,66993145.0
2005-08-05 17:43:00,91.888,91.888,91.852,91.852,223012059.0
2005-08-05 17:44:00,91.86,91.86,91.818,91.818,179588583.0
2005-08-05 17:45:00,91.813,91.837,91.775,91.775,206799756.0
2005-08-05 17:46:00,91.821,91.84,91.782,91.84,222051083.0
2005-08-05 17:47:00,91.8,91.86,91.8,91.817,193847278.0
2005-08-05 17:48:00,91.87,91.878,91.862,91.862,205830035.0
2005-08-05 17:49:00,91.872,91.899,91.836,91.836,91035768.0
2005-08-05 17:50:00,91.841,91.91,91.841,91.904,216167243.0
2005-08-05 17:51:00,91.922,91.922,91.906,91.91,98356920.0
2005-08-05 17:52:00,91.903,91.905,91.898,91.903,47500748.0
2005-08-05 17:53:00,91.894,91.933,91.875,91.92,87231107.0
2005-08-05 17:54:00,91.917,91.917,91.91,91.912,74875047.0
2005-08-05 17:55:00,91.907,91.924,91.906,91.92,64575459.0
2005-08-05 17:56:00,91.921,91.929,91.913,91.929,143965268.0
2005-08-05 17:57:00,91.918,91.948,91.918,91.948,89968375.0
2005-08-05 17:58:00,91.953,91.953,91.941,91.948,81772997.0
2005-08-05 17:59:00,91.945,91.959,91.943,91.951,285793657.0
2005-08-05 18:00:00,91.96,91.96,91.947,91.955,371652290.0
2005-08-05 18:01:00,91.956,91.966,91.918,91.956,199960651.0
2005-08-05 18:02:00,91.948,91.954,91.942,91.951,111020263.0
2005-08-05 18:03:00,91.962,91.969,91.956,91.963,235251960.0
2005-08-05 18:04:00,91.957,91.969,91.909,91.949,107343016.0
2005-08-05 18:05:00,91.952,91.978,91.952,91.967,47460134.0
2005-08-05 18:06:00,91.967,91.968,91.954,91.956,85727586.0
2005-08-05 18:07:00,91.962,91.962,91.945,91.949,125568277.0
2005-08-05 18:08:00,91.95,91.955,91.907,91.955,328700817.0
2005-08-05 18:09:00,91.952,91.965,91.911,91.957,114789340.0
2005-08-05 18:10:00,91.955,91.963,91.913,91.957,181433023.0
2005-08-05 18:11:00,91.963,91.971,91.919,91.965,35558723.0
2005-08-05 18:12:00,91.957,91.963,91.94,91.959,254288071.0
2005-08-05 18:13:00,91.96,91.978,91.955,91.964,207851308.0
2005-08-05 18:14:00,91.961,91.972,91.961,91.971,125375833.0
2005-08-05 18:15:00,91.98,91.983,91.972,91.976,93296306.0
2005-08-05 18:16:00,91.968,91.997,91.968,91.996,97522963.0
2005-08-05 18:17:00,91.995,92.004,91.991,92.003,60868636.0
2005-08-05 18:18:00,91.994,92.004,91.982,92.001,192341008.0
2005-08-05 18:19:00,91.996,91.996,91.978,91.978,89433796.0
2005-08-05 18:20:00,91.927,91.99,91.927,91.979,94896981.0
2005-08-05 18:21:00,91.972,91.978,91.957,91.968,168375200.0
2005-08-05 18:22:00,91.963,91.963,91.925,91.93,124398194.0
2005-08-05 18:23:00,91.934,91.946,91.934,91.943,65971775.0
2005-08-05 18:24:00,91.953,91.983,91.953,91.967,75879149.0
2005-08-05 18:25:00,91.968,91.985,91.968,91.982,96829673.0
2005-08-05 18:26:00,91.988,92.001,91.984,92.001,92127360.0
2005-08-05 18:27:00,91.998,92.007,91.993,91.993,69817996.0
2005-08-05 18:28:00,92.01,92.031,92.01,92.029,114852189.0
2005-08-05 18:29:00,92.025,92.029,92.008,92.016,184315995.0
2005-08-05 18:30:00,92.022,92.023,92.008,92.015,67725673.0
2005-08-05 18:31:00,92.012,92.012,91.993,92.003,82535751.0
2005-08-05 18:32:00,92.003,92.003,91.98,91.998,133755153.0
2005-08-05 18:33:00,92.01,92.017,91.995,92.011,116795822.0
2005-08-05 18:34:00,92.012,92.014,92.008,92.011,82911399.0
2005-08-05 18:35:00,92.01,92.017,92.005,92.005,109910182.0
2005-08-05 18:36:00,92.012,92.025,92.009,92.025,57753550.0
2005-08-05 18:37:00,92.03,92.047,92.03,92.031,79225715.0
2005-08-05 18:38:00,92.031,92.031,92.01,92.01,115011714.0
2005-08-05 18:39:00,92.003,92.011,91.989,91.997,186579089.0
2005-08-05 18:40:00,91.972,92.016,91.972,92.016,145205838.0
2005-08-05 18:41:00,92.032,92.038,92.022,92.036,78108936.0
2005-08-05 18:42:00,92.04,92.04,92.016,92.016,95282559.0
2005-08-05 18:43:00,92.012,92.014,92.003,92.012,158728165.0
2005-08-05 18:44:00,92.008,92.008,91.989,91.993,159904755.0
2005-08-05 18:45:00,91.998,92.009,91.998,92.0,116482608.0
2005-08-05 18:46:00,92.008,92.01,92.0,92.0,46692831.0
2005-08-05 18:47:00,91.998,92.007,91.989,92.007,39680290.0
2005-08-05 18:48:00,91.966,92.022,91.966,91.995,134583518.0
2005-08-05 18:49:00,92.002,92.005,91.986,92.005,52294018.0
2005-08-05 18:50:00,92.005,92.015,92.0,92.005,104416877.0
2005-08-05 18:51:00,92.005,92.015,91.998,92.005,139587495.0
2005-08-05 18:52:00,92.005,92.01,91.955,92.01,84582766.0
2005-08-05 18:53:00,92.003,92.004,91.99,91.99,150993866.0
2005-08-05 18:54:00,91.99,92.0,91.99,91.995,91167990.0
2005-08-05 18:55:00,91.991,91.994,91.986,91.994,55381250.0
2005-08-05 18:56:00,91.991,91.999,91.976,91.992,70347308.0
2005-08-05 18:57:00,91.99,92.005,91.986,92.0,155020221.0
2005-08-05 18:58:00,91.991,91.995,91.973,91.987,163883475.0
2005-08-05 18:59:00,91.981,91.996,91.979,91.99,116106105.0
2005-08-05 19:00:00,91.995,92.007,91.982,92.007,137654990.0
2005-08-05 19:01:00,92.007,92.007,91.994,91.994,58292962.0
2005-08-05 19:02:00,91.988,91.993,91.958,91.963,202007425.0
2005-08-05 19:03:00,91.962,91.983,91.958,91.979,71372804.0
2005-08-05 19:04:00,91.973,91.977,91.964,91.972,99893589.0
2005-08-05 19:05:00,91.983,92.009,91.983,92.009,33105414.0
2005-08-05 19:06:00,92.008,92.015,91.999,92.008,110957142.0
2005-08-05 19:07:00,92.003,92.011,92.0,92.008,81225099.0
2005-08-05 19:08:00,91.997,92.013,91.986,92.002,129782355.0
2005-08-05 19:09:00,92.013,92.027,92.0,92.0,30134661.0
2005-08-05 19:10:00,92.008,92.008,91.991,92.003,120936085.0
2005-08-05 19:11:00,92.0,92.008,91.995,92.005,42387415.0
2005-08-05 19:12:00,91.996,92.001,91.985,92.001,105861403.0
2005-08-05 19:13:00,92.001,92.001,91.987,92.001,112467111.0
2005-08-05 19:14:00,92.015,92.022,92.005,92.012,69612191.0
2005-08-05 19:15:00,92.011,92.015,91.978,91.978,170370772.0
2005-08-05 19:16:00,91.985,91.997,91.983,91.992,102828219.0
2005-08-05 19:17:00,91.998,92.002,91.988,92.0,138861969.0
2005-08-05 19:18:00,91.999,92.004,91.991,91.991,141789137.0
2005-08-05 19:19:00,91.987,91.987,91.977,91.982,103343211.0
2005-08-05 19:20:00,91.985,91.985,91.969,91.972,94282205.0
2005-08-05 19:21:00,91.985,91.985,91.975,91.975,343669316.0
2005-08-05 19:22:00,91.985,91.985,91.97,91.985,162918933.0
2005-08-05 19:23:00,91.983,92.0,91.966,91.966,116693685.0
2005-08-05 19:24:00,91.958,91.966,91.945,91.952,165994624.0
2005-08-05 19:25:00,91.935,91.96,91.935,91.945,85612181.0
2005-08-05 19:26:00,91.952,91.976,91.952,91.962,120930129.0
2005-08-05 19:27:00,91.972,91.981,91.965,91.965,97018379.0
2005-08-05 19:28:00,91.962,91.973,91.954,91.973,70455266.0
2005-08-05 19:29:00,91.964,91.971,91.961,91.963,137083327.0
2005-08-05 19:30:00,91.97,91.97,91.955,91.97,84921783.0
2005-08-05 19:32:00,91.967,91.973,91.962,91.962,171462099.0
2005-08-05 19:33:00,91.966,91.974,91.959,91.973,132724705.0
2005-08-05 19:34:00,91.975,91.978,91.97,91.97,149324933.0
2005-08-05 19:35:00,91.966,91.975,91.954,91.967,84865245.0
2005-08-05 19:36:00,91.958,91.964,91.947,91.947,122731543.0
2005-08-05 19:37:00,91.946,91.957,91.946,91.948,133206634.0
2005-08-05 19:38:00,91.947,91.947,91.92,91.92,169630848.0
2005-08-05 19:39:00,91.928,91.937,91.917,91.925,72230857.0
2005-08-05 19:40:00,91.924,91.949,91.906,91.949,72942486.0
2005-08-05 19:41:00,91.94,91.943,91.921,91.936,118784046.0
2005-08-05 19:42:00,91.943,91.947,91.919,91.947,94696122.0
2005-08-05 19:43:00,91.956,91.981,91.954,91.977,201779209.0
2005-08-05 19:44:00,91.965,91.969,91.951,91.961,143218256.0
2005-08-05 19:45:00,91.951,91.967,91.95,91.954,84524305.0
2005-08-05 19:46:00,91.942,91.962,91.942,91.948,97616477.0
2005-08-05 19:47:00,91.955,91.965,91.947,91.952,74841924.0
2005-08-05 19:48:00,91.947,91.975,91.947,91.975,109973802.0
2005-08-05 19:49:00,91.966,91.973,91.955,91.955,321408908.0
2005-08-05 19:50:00,91.964,91.979,91.959,91.974,203266586.0
2005-08-05 19:51:00,91.972,91.972,91.948,91.954,84798066.0
2005-08-05 19:52:00,91.953,91.958,91.939,91.956,63375025.0
2005-08-05 19:53:00,91.961,91.971,91.946,91.958,88204139.0
2005-08-05 19:54:00,91.952,91.969,91.948,91.948,66052400.0
2005-08-05 19:55:00,91.943,91.943,91.931,91.941,113929655.0
2005-08-05 19:56:00,91.943,91.943,91.929,91.929,119167131.0
2005-08-05 19:57:00,91.925,91.942,91.925,91.926,128179273.0
2005-08-05 19:58:00,91.946,91.957,91.934,91.944,53832823.0
2005-08-05 19:59:00,91.938,91.939,91.928,91.928,59882657.0
2005-08-05 20:00:00,91.93,91.94,91.925,91.933,71959047.0
2005-08-05 20:01:00,91.935,91.94,91.925,91.925,85826727.0
2005-08-05 20:02:00,91.922,91.931,91.89,91.915,109639977.0
2005-08-05 20:03:00,91.92,91.935,91.915,91.93,101114878.0
2005-08-05 20:04:00,91.917,91.933,91.917,91.931,93682969.0
2005-08-05 20:05:00,91.928,91.932,91.892,91.923,109011083.0
2005-08-05 20:06:00,91.923,91.937,91.908,91.908,108409537.0
2005-08-05 20:07:00,91.924,91.929,91.919,91.919,83989509.0
2005-08-05 20:08:00,91.937,91.942,91.92,91.927,118405645.0
2005-08-05 20:09:00,91.93,91.93,91.91,91.925,49224011.0
2005-08-05 20:10:00,91.919,91.934,91.919,91.931,66632632.0
2005-08-05 20:11:00,91.94,91.964,91.94,91.943,115682421.0
2005-08-05 20:12:00,91.934,91.951,91.903,91.903,63945518.0
2005-08-05 20:13:00,91.929,91.943,91.929,91.935,44735477.0
2005-08-05 20:14:00,91.95,91.95,91.937,91.942,113299200.0
2005-08-05 20:15:00,91.941,91.953,91.941,91.953,53491174.0
2005-08-05 20:16:00,91.955,91.955,91.942,91.953,37255595.0
2005-08-05 20:17:00,91.947,91.953,91.942,91.947,74550070.0
2005-08-05 20:18:00,91.958,91.976,91.952,91.952,102195329.0
2005-08-05 20:19:00,91.958,91.97,91.956,91.956,84834800.0
2005-08-05 20:20:00,91.963,91.98,91.95,91.98,303842711.0
2005-08-05 20:21:00,91.975,91.99,91.973,91.99,73180224.0
2005-08-05 20:22:00,91.99,92.0,91.985,91.995,130105881.0
2005-08-05 20:23:00,91.985,91.985,91.977,91.977,60668114.0
2005-08-05 20:24:00,91.977,91.977,91.967,91.969,107144301.0
2005-08-05 20:25:00,91.956,91.98,91.955,91.98,86812960.0
2005-08-05 20:26:00,91.978,91.983,91.967,91.967,75248985.0
2005-08-05 20:27:00,91.969,91.982,91.969,91.98,103507674.0
2005-08-05 20:28:00,91.979,91.979,91.961,91.975,100480826.0
2005-08-05 20:29:00,91.97,91.986,91.97,91.986,87854487.0
2005-08-05 20:30:00,91.985,91.985,91.977,91.985,136580782.0
2005-08-05 20:31:00,91.96,91.985,91.96,91.967,71763164.0
2005-08-05 20:32:00,91.987,91.987,91.971,91.982,103353230.0
2005-08-05 20:33:00,91.98,91.99,91.975,91.977,82524562.0
2005-08-05 20:34:00,91.975,91.978,91.969,91.975,57674593.0
2005-08-05 20:35:00,91.981,91.985,91.976,91.976,27494928.0
2005-08-05 20:36:00,91.983,92.001,91.98,92.001,45533564.0
2005-08-05 20:37:00,91.994,92.002,91.993,92.001,66601583.0
2005-08-05 20:38:00,92.012,92.025,92.0,92.0,103908719.0
2005-08-05 20:39:00,92.005,92.019,91.993,92.004,41855713.0
2005-08-05 20:40:00,92.002,92.016,91.991,91.991,96084959.0
2005-08-05 20:41:00,91.997,92.015,91.997,92.012,142694357.0
2005-08-05 20:42:00,92.0,92.002,91.993,92.002,88115176.0
2005-08-05 20:43:00,91.985,92.006,91.983,92.006,100224167.0
2005-08-05 20:44:00,91.997,92.005,91.985,91.997,71672717.0
2005-08-05 20:45:00,92.005,92.005,91.984,91.988,122879329.0
2005-08-05 20:46:00,91.991,92.003,91.983,91.998,118484672.0
2005-08-05 20:47:00,92.0,92.026,91.996,92.026,50203361.0
2005-08-05 20:48:00,92.037,92.043,91.993,92.043,66777534.0
2005-08-05 20:49:00,92.071,92.106,92.071,92.085,26159052.0
2005-08-05 20:50:00,92.097,92.1,92.087,92.095,81269654.0
2005-08-05 20:51:00,92.089,92.089,92.076,92.077,30212631.0
2005-08-05 20:52:00,92.079,92.082,92.074,92.078,84814165.0
2005-08-05 20:53:00,92.091,92.102,92.087,92.094,73006046.0
2005-08-05 20:54:00,92.08,92.096,92.072,92.087,119377984.0
2005-08-05 20:55:00,92.095,92.095,92.074,92.074,60363977.0
2005-08-05 20:56:00,92.07,92.079,92.063,92.064,271179623.0
2005-08-05 20:57:00,92.061,92.081,92.061,92.081,99453262.0
2005-08-05 20:58:00,92.083,92.092,92.074,92.092,86614157.0
2005-08-05 20:59:00,92.089,92.089,92.075,92.076,83906265.0
2005-08-05 21:00:00,92.062,92.071,92.038,92.038,79311536.0
2005-08-05 21:01:00,92.042,92.054,92.042,92.05,90108416.0
2005-08-05 21:02:00,92.048,92.048,92.03,92.041,208425624.0
2005-08-05 21:03:00,92.036,92.051,92.033,92.033,105346159.0
2005-08-05 21:04:00,92.027,92.032,92.015,92.015,57616637.0
2005-08-05 21:05:00,92.017,92.028,92.013,92.015,41043804.0
2005-08-05 21:06:00,92.008,92.02,92.006,92.02,58044390.0
2005-08-05 21:07:00,92.027,92.036,92.027,92.027,51757792.0
2005-08-05 21:08:00,92.018,92.022,91.998,92.004,85735168.0
2005-08-05 21:09:00,92.001,92.021,92.001,92.016,115011307.0
2005-08-05 21:10:00,92.025,92.05,92.001,92.034,94275381.0
2005-08-05 21:11:00,92.027,92.039,92.027,92.032,87516176.0
2005-08-05 21:12:00,92.023,92.043,92.005,92.028,70673708.0
2005-08-05 21:13:00,92.022,92.039,92.017,92.017,192286079.0
2005-08-05 21:14:00,92.022,92.027,92.015,92.027,49939631.0
2005-08-05 21:15:00,92.025,92.025,92.02,92.02,34263954.0
2005-08-05 21:16:00,92.023,92.023,91.982,92.01,113484748.0
2005-08-05 21:17:00,92.025,92.026,92.0,92.0,83560540.0
2005-08-05 21:18:00,92.01,92.02,92.002,92.015,72771205.0
2005-08-05 21:19:00,92.012,92.027,92.01,92.027,117868551.0
2005-08-05 21:20:00,92.028,92.028,92.015,92.025,57959500.0
2005-08-05 21:21:00,92.019,92.023,92.014,92.017,62306847.0
2005-08-05 21:22:00,92.016,92.025,92.016,92.018,51225721.0
2005-08-05 21:23:00,92.002,92.026,91.998,92.026,135297961.0
2005-08-05 21:24:00,92.024,92.034,92.023,92.032,38466960.0
2005-08-05 21:25:00,92.035,92.035,92.025,92.035,28595933.0
2005-08-05 21:26:00,92.033,92.033,92.019,92.026,120348686.0
2005-08-05 21:27:00,92.03,92.042,92.027,92.037,82272707.0
2005-08-05 21:28:00,92.047,92.071,92.047,92.057,120024681.0
2005-08-05 21:29:00,92.065,92.065,92.058,92.06,72524372.0
2005-08-05 21:30:00,92.063,92.063,92.055,92.057,88192676.0
2005-08-05 21:31:00,92.053,92.053,92.029,92.032,86346176.0
2005-08-05 21:32:00,92.027,92.035,92.02,92.025,138584277.0
2005-08-05 21:33:00,92.05,92.062,92.046,92.049,106102918.0
2005-08-05 21:34:00,92.055,92.064,92.047,92.052,93117230.0
2005-08-05 21:35:00,92.04,92.047,92.032,92.036,97785704.0
2005-08-05 21:36:00,92.042,92.042,92.026,92.037,37490050.0
2005-08-05 21:37:00,92.039,92.039,92.03,92.033,146518962.0
2005-08-05 21:38:00,92.03,92.03,92.025,92.03,89810744.0
2005-08-05 21:39:00,92.025,92.035,92.025,92.03,36678911.0
2005-08-05 21:40:00,92.024,92.033,92.018,92.022,119750210.0
2005-08-05 21:41:00,92.02,92.02,92.003,92.003,130196991.0
2005-08-05 21:42:00,92.0,92.016,91.992,92.016,135834708.0
2005-08-05 21:43:00,92.013,92.027,92.011,92.012,22238821.0
2005-08-05 21:44:00,91.997,92.025,91.994,92.025,90985031.0
2005-08-05 21:45:00,92.014,92.035,92.014,92.033,68584711.0
2005-08-05 21:46:00,92.026,92.026,91.998,92.022,104236625.0
2005-08-05 21:47:00,92.017,92.027,92.014,92.019,78317814.0
2005-08-05 21:48:00,92.016,92.025,92.011,92.019,136927290.0
2005-08-05 21:49:00,92.031,92.031,92.021,92.027,88330326.0
2005-08-05 21:50:00,92.025,92.033,92.008,92.033,230621072.0
2005-08-05 21:51:00,92.022,92.023,92.012,92.012,58780314.0
2005-08-05 21:52:00,92.013,92.013,91.988,92.002,69186633.0
2005-08-05 21:53:00,91.998,91.998,91.99,91.991,61029158.0
2005-08-05 21:54:00,91.989,91.999,91.989,91.999,44636271.0
2005-08-05 21:55:00,91.997,92.019,91.997,92.013,188973662.0
2005-08-05 21:56:00,92.01,92.021,91.997,92.009,216293002.0
2005-08-05 21:57:00,92.012,92.013,92.001,92.002,314039558.0
2005-08-05 21:58:00,92.002,92.035,92.002,92.027,526255771.0
2005-08-05 21:59:00,92.029,92.038,92.023,92.038,128469591.0
2005-08-05 22:00:00,92.045,92.058,92.038,92.05,70807482.0
2005-08-05 22:01:00,92.052,92.052,92.04,92.04,43679155.0
2005-08-05 22:02:00,92.048,92.071,92.042,92.071,57966801.0
2005-08-05 22:03:00,92.053,92.092,92.046,92.077,60026015.0
2005-08-05 22:04:00,92.064,92.072,92.041,92.055,82352890.0
2005-08-05 22:05:00,92.058,92.074,92.058,92.068,122928457.0
2005-08-05 22:06:00,92.075,92.08,92.065,92.08,107655743.0
2005-08-05 22:07:00,92.075,92.085,92.075,92.075,99719530.0
2005-08-05 22:08:00,92.07,92.07,92.056,92.068,97481061.0
2005-08-05 22:09:00,92.045,92.074,92.045,92.069,141690679.0
2005-08-05 22:10:00,92.07,92.075,92.065,92.065,140014951.0
2005-08-05 22:11:00,92.073,92.075,92.07,92.075,74039634.0
2005-08-05 22:12:00,92.073,92.079,92.073,92.075,84085841.0
2005-08-05 22:13:00,92.081,92.092,92.081,92.092,72396811.0
2005-08-05 22:14:00,92.099,92.099,92.084,92.098,22421144.0
2005-08-05 22:15:00,92.08,92.095,92.078,92.085,125385479.0
2005-08-05 22:16:00,92.082,92.089,92.081,92.084,62130218.0
2005-08-05 22:17:00,92.076,92.088,92.073,92.088,164872977.0
2005-08-05 22:18:00,92.087,92.087,92.07,92.075,37103836.0
2005-08-05 22:19:00,92.087,92.09,92.075,92.085,23287995.0
2005-08-05 22:20:00,92.089,92.093,92.081,92.088,133514095.0
2005-08-05 22:21:00,92.096,92.097,92.074,92.074,85150713.0
2005-08-05 22:22:00,92.068,92.074,92.066,92.066,87219275.0
2005-08-05 22:23:00,92.073,92.073,92.065,92.073,7902008.0
2005-08-05 22:24:00,92.077,92.088,92.066,92.083,112343270.0
2005-08-05 22:25:00,92.076,92.076,92.055,92.055,39804200.0
2005-08-05 22:26:00,92.044,92.048,92.033,92.04,198082751.0
2005-08-05 22:27:00,92.017,92.043,92.017,92.035,55363667.0
2005-08-05 22:28:00,92.019,92.029,92.006,92.019,194244752.0
2005-08-05 22:29:00,92.016,92.029,91.98,92.015,130064883.0
2005-08-05 22:30:00,92.025,92.03,92.012,92.03,177252338.0
2005-08-08 03:27:00,92.06,92.243,92.06,92.243,69483302.0
2005-08-08 03:28:00,92.27,92.273,92.265,92.268,69440167.0
2005-08-08 03:29:00,92.26,92.277,92.257,92.257,153819430.0
2005-08-08 03:30:00,92.257,92.266,92.248,92.259,112464474.0
2005-08-08 03:31:00,92.238,92.27,92.232,92.27,126455547.0
2005-08-08 03:32:00,92.28,92.289,92.28,92.286,93040840.0
2005-08-08 03:33:00,92.295,92.306,92.29,92.296,162289194.0
2005-08-08 03:34:00,92.283,92.298,92.281,92.282,306359946.0
2005-08-08 03:35:00,92.285,92.297,92.278,92.297,138634144.0
2005-08-08 03:36:00,92.287,92.287,92.266,92.266,67490125.0
2005-08-08 03:37:00,92.257,92.274,92.255,92.259,275156066.0
2005-08-08 03:38:00,92.266,92.281,92.264,92.275,268092311.0
2005-08-08 03:39:00,92.268,92.284,92.265,92.28,274728544.0
2005-08-08 03:40:00,92.277,92.289,92.262,92.266,166934552.0
2005-08-08 03:41:00,92.264,92.264,92.248,92.25,221411940.0
2005-08-08 03:42:00,92.265,92.28,92.264,92.28,230594840.0
2005-08-08 03:43:00,92.27,92.287,92.27,92.287,106191465.0
2005-08-08 03:44:00,92.276,92.276,92.258,92.261,103557752.0
2005-08-08 03:45:00,92.255,92.255,92.207,92.215,260802530.0
2005-08-08 03:49:00,92.205,92.219,92.199,92.215,147075619.0
2005-08-08 03:50:00,92.212,92.227,92.212,92.227,104661329.0
2005-08-08 03:51:00,92.22,92.233,92.22,92.227,42546848.0
2005-08-08 03:52:00,92.235,92.24,92.223,92.23,423976016.0
2005-08-08 03:53:00,92.246,92.267,92.246,92.26,134380674.0
2005-08-08 03:54:00,92.255,92.26,92.245,92.252,488984193.0
2005-08-08 03:55:00,92.25,92.26,92.243,92.255,358385593.0
2005-08-08 03:56:00,92.251,92.268,92.244,92.268,358209498.0
2005-08-08 03:57:00,92.261,92.261,92.243,92.25,237344309.0
2005-08-08 03:58:00,92.255,92.284,92.255,92.275,588360793.0
2005-08-08 03:59:00,92.285,92.295,92.27,92.285,714152117.0
2005-08-08 04:00:00,92.299,92.3,92.276,92.296,496845082.0
2005-08-08 04:01:00,92.303,92.333,92.303,92.329,407094427.0
2005-08-08 04:02:00,92.327,92.335,92.318,92.333,358246441.0
2005-08-08 04:03:00,92.344,92.35,92.297,92.341,77260104.0
2005-08-08 04:04:00,92.352,92.368,92.343,92.365,450985864.0
2005-08-08 04:06:00,92.357,92.378,92.348,92.378,279674194.0
2005-08-08 04:07:00,92.37,92.372,92.332,92.372,85536942.0
2005-08-08 04:08:00,92.381,92.384,92.367,92.378,43559865.0
2005-08-08 04:09:00,92.374,92.38,92.365,92.374,278632787.0
2005-08-08 04:10:00,92.383,92.395,92.38,92.393,327886258.0
2005-08-08 04:11:00,92.385,92.395,92.374,92.379,321541411.0
2005-08-08 04:12:00,92.369,92.369,92.344,92.354,254622417.0
2005-08-08 04:13:00,92.359,92.373,92.354,92.358,260110012.0
2005-08-08 04:14:00,92.357,92.368,92.354,92.365,225598547.0
2005-08-08 04:17:00,92.36,92.365,92.348,92.348,486790694.0
2005-08-08 04:18:00,92.342,92.364,92.339,92.351,350772059.0
2005-08-08 04:19:00,92.355,92.36,92.35,92.35,627120023.0
2005-08-08 04:20:00,92.354,92.375,92.354,92.367,470738446.0
2005-08-08 04:21:00,92.376,92.378,92.362,92.369,181813443.0
2005-08-08 04:22:00,92.343,92.363,92.343,92.363,100483027.0
2005-08-08 04:23:00,92.366,92.378,92.357,92.372,125375954.0
2005-08-08 04:24:00,92.365,92.365,92.355,92.357,160690728.0
2005-08-08 04:25:00,92.352,92.387,92.352,92.369,106441693.0
2005-08-08 04:26:00,92.365,92.37,92.365,92.365,152248618.0
2005-08-08 04:27:00,92.362,92.364,92.331,92.363,521314653.0
2005-08-08 04:28:00,92.364,92.368,92.355,92.357,421579226.0
2005-08-08 04:29:00,92.355,92.36,92.345,92.352,387119949.0
2005-08-08 04:30:00,92.355,92.36,92.348,92.355,810092241.0
2005-08-08 04:31:00,92.359,92.374,92.353,92.353,569676637.0
2005-08-08 04:32:00,92.351,92.361,92.349,92.355,299696635.0
2005-08-08 04:33:00,92.351,92.361,92.35,92.354,157947283.0
2005-08-08 04:34:00,92.347,92.363,92.345,92.361,160291145.0
2005-08-08 04:35:00,92.367,92.367,92.348,92.355,196870595.0
2005-08-08 04:36:00,92.354,92.355,92.339,92.344,219492386.0
2005-08-08 04:37:00,92.342,92.355,92.338,92.338,354812783.0
2005-08-08 04:38:00,92.343,92.35,92.332,92.345,264032197.0
2005-08-08 04:39:00,92.346,92.36,92.345,92.351,323601442.0
2005-08-08 04:40:00,92.355,92.36,92.35,92.36,81457169.0
2005-08-08 04:41:00,92.357,92.362,92.356,92.36,93194189.0
2005-08-08 04:42:00,92.362,92.375,92.36,92.372,229386033.0
2005-08-08 04:43:00,92.38,92.383,92.366,92.366,182657926.0
2005-08-08 04:44:00,92.365,92.377,92.364,92.373,272936828.0
2005-08-08 04:45:00,92.38,92.382,92.365,92.368,136023455.0
2005-08-08 04:46:00,92.355,92.391,92.355,92.373,220675302.0
2005-08-08 04:47:00,92.38,92.38,92.36,92.36,682690894.0
2005-08-08 04:48:00,92.356,92.405,92.354,92.39,270659055.0
2005-08-08 04:49:00,92.363,92.377,92.354,92.354,203520199.0
2005-08-08 04:50:00,92.36,92.377,92.36,92.373,194276205.0
2005-08-08 04:51:00,92.375,92.375,92.343,92.343,29492364.0
2005-08-08 04:52:00,92.339,92.34,92.321,92.333,49981986.0
2005-08-08 04:53:00,92.34,92.35,92.338,92.35,267728003.0
2005-08-08 04:54:00,92.345,92.345,92.345,92.345,103170257.0
2005-08-08 04:55:00,92.346,92.358,92.338,92.353,120160795.0
2005-08-08 04:56:00,92.347,92.355,92.343,92.343,90853370.0
2005-08-08 04:57:00,92.348,92.348,92.336,92.336,129422255.0
2005-08-08 04:58:00,92.329,92.331,92.31,92.331,86692141.0
2005-08-08 04:59:00,92.329,92.329,92.322,92.322,37020976.0
2005-08-08 05:00:00,92.322,92.338,92.305,92.325,170480347.0
2005-08-08 05:01:00,92.314,92.324,92.3,92.3,273486880.0
2005-08-08 05:02:00,92.294,92.321,92.294,92.308,234672163.0
2005-08-08 05:03:00,92.307,92.307,92.285,92.286,157526199.0
2005-08-08 05:04:00,92.29,92.31,92.289,92.297,87430896.0
2005-08-08 05:05:00,92.293,92.307,92.288,92.297,272965044.0
2005-08-08 05:06:00,92.294,92.294,92.262,92.286,219405248.0
2005-08-08 05:07:00,92.284,92.285,92.277,92.285,135953417.0
2005-08-08 05:08:00,92.288,92.305,92.287,92.305,76632764.0
2005-08-08 05:09:00,92.311,92.327,92.311,92.314,129656418.0
2005-08-08 05:10:00,92.33,92.33,92.316,92.319,276752263.0
2005-08-08 05:11:00,92.318,92.323,92.311,92.313,213363389.0
2005-08-08 05:12:00,92.309,92.312,92.301,92.308,115921254.0
2005-08-08 05:13:00,92.303,92.303,92.288,92.288,84055452.0
2005-08-08 05:14:00,92.295,92.302,92.288,92.288,125428258.0
2005-08-08 05:15:00,92.288,92.299,92.277,92.293,117172909.0
2005-08-08 05:16:00,92.294,92.3,92.276,92.278,71603208.0
2005-08-08 05:17:00,92.283,92.295,92.282,92.291,245178298.0
2005-08-08 05:18:00,92.295,92.309,92.278,92.309,294380138.0
2005-08-08 05:19:00,92.317,92.317,92.302,92.317,102648643.0
2005-08-08 05:20:00,92.32,92.339,92.32,92.335,318446016.0
2005-08-08 05:21:00,92.344,92.346,92.317,92.337,329020691.0
2005-08-08 05:22:00,92.338,92.34,92.315,92.33,148257348.0
2005-08-08 05:23:00,92.336,92.346,92.336,92.346,80564667.0
2005-08-08 05:24:00,92.339,92.347,92.335,92.344,192613642.0
2005-08-08 05:25:00,92.341,92.349,92.339,92.345,139642494.0
2005-08-08 05:26:00,92.342,92.35,92.33,92.345,235934356.0
2005-08-08 05:27:00,92.345,92.345,92.333,92.336,145071976.0
2005-08-08 05:28:00,92.33,92.335,92.33,92.333,131485908.0
2005-08-08 05:29:00,92.335,92.34,92.325,92.335,162546420.0
2005-08-08 05:30:00,92.337,92.341,92.337,92.337,20388295.0
2005-08-08 05:31:00,92.338,92.345,92.332,92.332,219053905.0
2005-08-08 05:32:00,92.335,92.347,92.334,92.337,298721728.0
2005-08-08 05:33:00,92.337,92.337,92.31,92.332,424512342.0
2005-08-08 05:34:00,92.316,92.317,92.302,92.304,178458280.0
2005-08-08 05:35:00,92.305,92.305,92.29,92.297,199388974.0
2005-08-08 05:36:00,92.303,92.31,92.287,92.302,455585263.0
2005-08-08 05:37:00,92.297,92.303,92.29,92.29,61433408.0
2005-08-08 05:38:00,92.296,92.296,92.273,92.273,182539738.0
2005-08-08 05:39:00,92.267,92.267,92.245,92.255,73542532.0
2005-08-08 05:40:00,92.258,92.258,92.245,92.253,155388232.0
2005-08-08 05:41:00,92.247,92.255,92.225,92.245,251480562.0
2005-08-08 05:42:00,92.256,92.267,92.252,92.267,146958368.0
2005-08-08 05:43:00,92.267,92.267,92.257,92.257,21577059.0
2005-08-08 05:44:00,92.273,92.28,92.267,92.269,349304317.0
2005-08-08 05:45:00,92.275,92.286,92.275,92.275,219872612.0
2005-08-08 05:46:00,92.273,92.273,92.251,92.265,71789983.0
2005-08-08 05:47:00,92.277,92.298,92.277,92.298,223139295.0
2005-08-08 05:48:00,92.3,92.305,92.29,92.297,50288275.0
2005-08-08 05:49:00,92.282,92.283,92.265,92.283,95031426.0
2005-08-08 05:50:00,92.284,92.312,92.284,92.312,258387162.0
2005-08-08 05:51:00,92.315,92.327,92.312,92.327,455187378.0
2005-08-08 05:52:00,92.323,92.327,92.316,92.316,414584463.0
2005-08-08 05:53:00,92.314,92.318,92.305,92.313,241354005.0
2005-08-08 05:54:00,92.3,92.3,92.271,92.297,163537224.0
2005-08-08 05:55:00,92.303,92.308,92.295,92.305,150183942.0
2005-08-08 05:56:00,92.303,92.308,92.294,92.308,297395551.0
2005-08-08 05:57:00,92.305,92.31,92.303,92.305,75324655.0
2005-08-08 05:58:00,92.307,92.307,92.295,92.295,97400703.0
2005-08-08 05:59:00,92.29,92.306,92.29,92.306,151637801.0
2005-08-08 06:01:00,92.3,92.31,92.295,92.305,247155227.0
2005-08-08 06:02:00,92.3,92.304,92.294,92.304,222106307.0
2005-08-08 06:03:00,92.305,92.315,92.3,92.305,162138294.0
2005-08-08 06:04:00,92.302,92.302,92.289,92.301,171601414.0
2005-08-08 06:05:00,92.3,92.31,92.295,92.3,277117696.0
2005-08-08 06:06:00,92.3,92.31,92.3,92.305,152628720.0
2005-08-08 06:07:00,92.31,92.315,92.3,92.31,220502537.0
2005-08-08 06:08:00,92.305,92.31,92.3,92.31,146951675.0
2005-08-08 06:09:00,92.3,92.31,92.29,92.305,182541843.0
2005-08-08 06:10:00,92.298,92.298,92.269,92.288,135574802.0
2005-08-08 06:11:00,92.275,92.297,92.275,92.292,183973257.0
2005-08-08 06:12:00,92.297,92.297,92.266,92.292,90873388.0
2005-08-08 06:13:00,92.293,92.293,92.273,92.273,208802171.0
2005-08-08 06:14:00,92.257,92.266,92.24,92.24,445577364.0
2005-08-08 06:15:00,92.222,92.237,92.215,92.215,275221944.0
2005-08-08 06:16:00,92.229,92.241,92.227,92.234,346915558.0
2005-08-08 06:17:00,92.23,92.236,92.194,92.203,407486888.0
2005-08-08 06:18:00,92.21,92.21,92.184,92.198,321587445.0
2005-08-08 06:21:00,92.19,92.204,92.179,92.179,225441300.0
2005-08-08 06:22:00,92.182,92.193,92.178,92.193,220226403.0
2005-08-08 06:23:00,92.203,92.24,92.197,92.24,318646161.0
2005-08-08 06:25:00,92.246,92.246,92.206,92.228,479474538.0
2005-08-08 06:26:00,92.226,92.244,92.222,92.239,631901828.0
2005-08-08 06:27:00,92.234,92.253,92.229,92.253,667293200.0
2005-08-08 06:28:00,92.252,92.252,92.233,92.237,421779587.0
2005-08-08 06:29:00,92.233,92.235,92.213,92.23,373540262.0
2005-08-08 06:30:00,92.214,92.22,92.199,92.205,610143970.0
2005-08-08 06:31:00,92.205,92.23,92.205,92.215,416320539.0
2005-08-08 06:35:00,92.22,92.27,92.22,92.27,520247103.0
2005-08-08 06:36:00,92.287,92.287,92.243,92.246,924683649.0
2005-08-08 06:37:00,92.245,92.245,92.215,92.215,618378430.0
2005-08-08 06:38:00,92.232,92.367,92.232,92.342,492751464.0
2005-08-08 06:39:00,92.341,92.38,92.341,92.355,656269764.0
2005-08-08 06:40:00,92.365,92.402,92.354,92.398,591437574.0
2005-08-08 06:41:00,92.387,92.387,92.249,92.249,329382533.0
2005-08-08 06:42:00,92.239,92.283,92.224,92.283,233474971.0
2005-08-08 06:43:00,92.279,92.319,92.279,92.319,678810896.0
2005-08-08 06:44:00,92.323,92.371,92.308,92.308,782873468.0
2005-08-08 06:45:00,92.287,92.287,92.196,92.262,486794191.0
2005-08-08 06:46:00,92.263,92.268,92.224,92.242,438337259.0
2005-08-08 06:47:00,92.245,92.255,92.235,92.242,391893984.0
2005-08-08 06:48:00,92.242,92.255,92.235,92.241,409824515.0
2005-08-08 06:49:00,92.249,92.257,92.231,92.231,707533230.0
2005-08-08 06:50:00,92.217,92.221,92.155,92.187,540582110.0
2005-08-08 06:51:00,92.195,92.242,92.195,92.207,567906271.0
2005-08-08 06:52:00,92.188,92.208,92.181,92.2,732662851.0
2005-08-08 06:53:00,92.224,92.235,92.217,92.218,522992204.0
2005-08-08 06:54:00,92.226,92.244,92.218,92.225,598256321.0
2005-08-08 06:55:00,92.246,92.271,92.237,92.25,503600044.0
2005-08-08 06:56:00,92.251,92.267,92.241,92.262,762573432.0
2005-08-08 06:57:00,92.251,92.251,92.233,92.242,582132440.0
2005-08-08 06:58:00,92.229,92.236,92.208,92.233,597781744.0
2005-08-08 06:59:00,92.242,92.252,92.227,92.236,300892133.0
2005-08-08 07:00:00,92.23,92.233,92.216,92.22,408844665.0
2005-08-08 07:01:00,92.231,92.26,92.231,92.26,767530231.0
2005-08-08 07:02:00,92.276,92.288,92.253,92.288,292166801.0
2005-08-08 07:03:00,92.3,92.3,92.278,92.278,470892026.0
2005-08-08 07:04:00,92.286,92.296,92.266,92.27,482324049.0
2005-08-08 07:05:00,92.279,92.284,92.264,92.264,367533070.0
2005-08-08 07:06:00,92.28,92.29,92.265,92.267,577181648.0
2005-08-08 07:07:00,92.266,92.267,92.242,92.267,349972119.0
2005-08-08 07:08:00,92.276,92.276,92.24,92.254,129428580.0
2005-08-08 07:09:00,92.26,92.272,92.248,92.248,267981012.0
2005-08-08 07:10:00,92.247,92.247,92.225,92.235,327944224.0
2005-08-08 07:11:00,92.23,92.238,92.216,92.223,105116675.0
2005-08-08 07:12:00,92.224,92.247,92.209,92.247,356102359.0
2005-08-08 07:15:00,92.25,92.275,92.25,92.272,70474336.0
2005-08-08 07:16:00,92.281,92.293,92.274,92.285,152856952.0
2005-08-08 07:17:00,92.278,92.297,92.277,92.297,68071025.0
2005-08-08 07:21:00,92.305,92.305,92.273,92.285,105099315.0
2005-08-08 07:22:00,92.288,92.325,92.288,92.323,116675092.0
2005-08-08 07:23:00,92.317,92.317,92.296,92.298,90889425.0
2005-08-08 07:24:00,92.291,92.291,92.269,92.289,79958393.0
2005-08-08 07:25:00,92.309,92.317,92.3,92.3,155802689.0
2005-08-08 07:26:00,92.296,92.298,92.271,92.275,246078341.0
2005-08-08 07:27:00,92.27,92.275,92.259,92.275,176818113.0
2005-08-08 07:28:00,92.27,92.27,92.239,92.264,262134158.0
2005-08-08 07:29:00,92.265,92.29,92.265,92.282,122880960.0
2005-08-08 07:30:00,92.278,92.283,92.27,92.272,253547317.0
2005-08-08 07:31:00,92.277,92.289,92.26,92.276,339049112.0
2005-08-08 07:32:00,92.285,92.301,92.261,92.293,589877273.0
2005-08-08 07:33:00,92.296,92.298,92.266,92.292,481029784.0
2005-08-08 07:34:00,92.298,92.318,92.292,92.3,320492695.0
2005-08-08 07:35:00,92.289,92.298,92.283,92.287,269749992.0
2005-08-08 07:36:00,92.289,92.308,92.283,92.29,437208197.0
2005-08-08 07:37:00,92.286,92.302,92.274,92.285,147500183.0
2005-08-08 07:38:00,92.279,92.281,92.267,92.267,142758246.0
2005-08-08 07:39:00,92.266,92.266,92.236,92.242,268365648.0
2005-08-08 07:40:00,92.24,92.248,92.225,92.225,379931238.0
2005-08-08 07:41:00,92.219,92.239,92.215,92.227,571813954.0
2005-08-08 07:42:00,92.222,92.228,92.21,92.217,557628717.0
2005-08-08 07:46:00,92.221,92.221,92.124,92.14,458868439.0
2005-08-08 07:47:00,92.137,92.152,92.137,92.148,197264047.0
2005-08-08 07:48:00,92.145,92.154,92.135,92.137,442821280.0
2005-08-08 07:49:00,92.149,92.169,92.149,92.169,251513205.0
2005-08-08 07:50:00,92.172,92.194,92.172,92.191,91428697.0
2005-08-08 07:51:00,92.194,92.194,92.164,92.177,479747151.0
2005-08-08 07:52:00,92.186,92.186,92.149,92.163,420835745.0
2005-08-08 07:53:00,92.155,92.181,92.155,92.175,157241242.0
2005-08-08 07:54:00,92.177,92.177,92.154,92.169,304978563.0
2005-08-08 07:55:00,92.144,92.164,92.142,92.158,444802677.0
2005-08-08 07:56:00,92.169,92.186,92.162,92.162,463791938.0
2005-08-08 07:57:00,92.17,92.183,92.167,92.183,114279407.0
2005-08-08 07:58:00,92.185,92.19,92.18,92.185,122275688.0
2005-08-08 07:59:00,92.181,92.183,92.169,92.173,267881957.0
2005-08-08 08:00:00,92.156,92.165,92.135,92.15,770043675.0
2005-08-08 08:01:00,92.143,92.174,92.141,92.165,572364863.0
2005-08-08 08:02:00,92.177,92.204,92.177,92.197,380984956.0
2005-08-08 08:03:00,92.2,92.206,92.194,92.198,124405264.0
2005-08-08 08:04:00,92.213,92.223,92.202,92.202,340115583.0
2005-08-08 08:05:00,92.215,92.252,92.215,92.248,220909311.0
2005-08-08 08:06:00,92.247,92.258,92.23,92.238,328546927.0
2005-08-08 08:07:00,92.227,92.25,92.227,92.25,395817859.0
2005-08-08 08:08:00,92.255,92.255,92.234,92.251,345028443.0
2005-08-08 08:09:00,92.252,92.253,92.245,92.253,147929079.0
2005-08-08 08:10:00,92.258,92.276,92.258,92.275,175948625.0
2005-08-08 08:11:00,92.268,92.269,92.26,92.266,103606580.0
2005-08-08 08:12:00,92.257,92.271,92.257,92.27,192134185.0
2005-08-08 08:13:00,92.268,92.282,92.258,92.273,282814485.0
2005-08-08 08:14:00,92.272,92.295,92.266,92.275,190124842.0
2005-08-08 08:15:00,92.265,92.265,92.233,92.24,405795142.0
2005-08-08 08:16:00,92.247,92.251,92.226,92.226,50656918.0
2005-08-08 08:17:00,92.221,92.25,92.205,92.247,137287567.0
2005-08-08 08:18:00,92.254,92.284,92.254,92.28,44785189.0
2005-08-08 08:19:00,92.278,92.278,92.226,92.226,252165054.0
2005-08-08 08:20:00,92.228,92.251,92.22,92.23,504798018.0
2005-08-08 08:21:00,92.232,92.24,92.225,92.225,69696348.0
2005-08-08 08:22:00,92.232,92.232,92.217,92.217,87020910.0
2005-08-08 08:23:00,92.204,92.204,92.17,92.17,95680074.0
2005-08-08 08:24:00,92.18,92.186,92.165,92.17,250784147.0
2005-08-08 08:25:00,92.176,92.183,92.165,92.173,110209268.0
2005-08-08 08:26:00,92.175,92.188,92.173,92.188,142578304.0
2005-08-08 08:27:00,92.178,92.189,92.164,92.176,436577676.0
2005-08-08 08:28:00,92.18,92.195,92.18,92.184,419252957.0
2005-08-08 08:29:00,92.194,92.217,92.187,92.187,701120945.0
2005-08-08 08:30:00,92.181,92.199,92.175,92.183,491650810.0
2005-08-08 08:31:00,92.172,92.184,92.161,92.161,142942226.0
2005-08-08 08:32:00,92.158,92.167,92.156,92.162,145078528.0
2005-08-08 08:33:00,92.178,92.187,92.172,92.187,191421493.0
2005-08-08 08:34:00,92.193,92.193,92.165,92.165,99556940.0
2005-08-08 08:35:00,92.154,92.166,92.151,92.161,185330291.0
2005-08-08 08:36:00,92.153,92.17,92.146,92.146,90338439.0
2005-08-08 08:37:00,92.14,92.157,92.14,92.157,102707883.0
2005-08-08 08:38:00,92.148,92.158,92.148,92.148,94827543.0
2005-08-08 08:39:00,92.14,92.15,92.135,92.14,403594134.0
2005-08-08 08:40:00,92.127,92.157,92.127,92.154,530262563.0
2005-08-08 08:41:00,92.157,92.167,92.155,92.158,286702339.0
2005-08-08 08:42:00,92.159,92.159,92.14,92.14,81671025.0
2005-08-08 08:43:00,92.158,92.158,92.143,92.149,281514580.0
2005-08-08 08:44:00,92.163,92.163,92.121,92.146,84244749.0
2005-08-08 08:45:00,92.144,92.146,92.132,92.142,52925493.0
2005-08-08 08:46:00,92.144,92.157,92.144,92.146,211540330.0
2005-08-08 08:47:00,92.147,92.174,92.147,92.159,258234521.0
2005-08-08 08:48:00,92.16,92.17,92.155,92.163,380671245.0
2005-08-08 08:49:00,92.16,92.161,92.133,92.133,480781241.0
2005-08-08 08:50:00,92.143,92.156,92.14,92.14,130097756.0
2005-08-08 08:51:00,92.146,92.157,92.146,92.147,96326470.0
2005-08-08 08:52:00,92.147,92.163,92.138,92.154,110921396.0
2005-08-08 08:53:00,92.158,92.158,92.145,92.152,520667083.0
2005-08-08 08:54:00,92.147,92.147,92.126,92.133,262876621.0
2005-08-08 08:55:00,92.139,92.152,92.136,92.136,222158153.0
2005-08-08 08:56:00,92.142,92.16,92.137,92.152,209476463.0
2005-08-08 08:57:00,92.159,92.164,92.149,92.149,134384996.0
2005-08-08 08:58:00,92.154,92.16,92.141,92.141,126506824.0
2005-08-08 08:59:00,92.138,92.149,92.127,92.135,590471409.0
2005-08-08 09:00:00,92.134,92.146,92.119,92.133,365963422.0
2005-08-08 09:01:00,92.138,92.152,92.119,92.135,232896060.0
2005-08-08 09:02:00,92.126,92.144,92.122,92.14,266510132.0
2005-08-08 09:04:00,92.133,92.168,92.13,92.16,255533482.0
2005-08-08 09:05:00,92.147,92.201,92.143,92.173,502981165.0
2005-08-08 09:06:00,92.201,92.216,92.188,92.202,263669500.0
2005-08-08 09:07:00,92.196,92.208,92.171,92.18,303958143.0
2005-08-08 09:08:00,92.204,92.234,92.183,92.22,330111240.0
2005-08-08 09:09:00,92.243,92.254,92.23,92.253,364491585.0
2005-08-08 09:10:00,92.255,92.262,92.237,92.239,326076603.0
2005-08-08 09:11:00,92.241,92.266,92.224,92.224,283276003.0
2005-08-08 09:12:00,92.218,92.231,92.205,92.205,236163606.0
2005-08-08 09:13:00,92.21,92.239,92.21,92.223,443779302.0
2005-08-08 09:14:00,92.227,92.254,92.227,92.243,67239524.0
2005-08-08 09:15:00,92.24,92.246,92.226,92.234,144020250.0
2005-08-08 09:16:00,92.216,92.22,92.202,92.202,89280868.0
2005-08-08 09:17:00,92.203,92.213,92.187,92.197,83768395.0
2005-08-08 09:18:00,92.208,92.217,92.2,92.217,70946997.0
2005-08-08 09:19:00,92.217,92.217,92.199,92.2,258859373.0
2005-08-08 09:20:00,92.2,92.205,92.191,92.199,175398500.0
2005-08-08 09:21:00,92.206,92.211,92.201,92.202,88246186.0
2005-08-08 09:22:00,92.202,92.206,92.198,92.202,96611940.0
2005-08-08 09:23:00,92.199,92.199,92.17,92.185,316691279.0
2005-08-08 09:24:00,92.187,92.197,92.176,92.193,436953710.0
2005-08-08 09:25:00,92.187,92.201,92.183,92.196,177437308.0
2005-08-08 09:26:00,92.187,92.189,92.168,92.175,233381242.0
2005-08-08 09:27:00,92.193,92.221,92.187,92.206,182941106.0
2005-08-08 09:28:00,92.197,92.197,92.154,92.154,415582602.0
2005-08-08 09:29:00,92.14,92.154,92.13,92.14,105724085.0
2005-08-08 09:30:00,92.145,92.145,92.132,92.135,87218866.0
2005-08-08 09:31:00,92.138,92.142,92.125,92.125,203974499.0
2005-08-08 09:32:00,92.12,92.143,92.11,92.12,237994616.0
2005-08-08 09:33:00,92.114,92.136,92.102,92.136,386261975.0
2005-08-08 09:34:00,92.132,92.133,92.097,92.1,305670398.0
2005-08-08 09:35:00,92.11,92.116,92.094,92.116,402753421.0
2005-08-08 09:36:00,92.133,92.15,92.127,92.134,387491329.0
2005-08-08 09:37:00,92.135,92.15,92.125,92.15,113142119.0
2005-08-08 09:38:00,92.159,92.167,92.15,92.154,190984133.0
2005-08-08 09:39:00,92.155,92.158,92.133,92.145,369454916.0
2005-08-08 09:40:00,92.14,92.155,92.135,92.145,312129354.0
2005-08-08 09:41:00,92.135,92.153,92.131,92.136,176916322.0
2005-08-08 09:42:00,92.129,92.129,92.096,92.107,109921990.0
2005-08-08 09:43:00,92.099,92.103,92.092,92.099,60506168.0
2005-08-08 09:44:00,92.103,92.11,92.096,92.096,144333333.0
2005-08-08 09:45:00,92.095,92.118,92.095,92.118,206543992.0
2005-08-08 09:46:00,92.11,92.121,92.108,92.121,96488898.0
2005-08-08 09:47:00,92.124,92.124,92.098,92.098,63527442.0
2005-08-08 09:48:00,92.097,92.104,92.085,92.097,81138848.0
2005-08-08 09:49:00,92.087,92.092,92.072,92.074,110464476.0
2005-08-08 09:50:00,92.076,92.078,92.062,92.062,97835417.0
2005-08-08 09:51:00,92.073,92.099,92.065,92.099,36334875.0
2005-08-08 09:52:00,92.092,92.095,92.079,92.079,146629708.0
2005-08-08 09:53:00,92.092,92.092,92.07,92.076,140815518.0
2005-08-08 09:54:00,92.098,92.101,92.084,92.101,131400928.0
2005-08-08 09:55:00,92.121,92.154,92.114,92.141,332180222.0
2005-08-08 09:56:00,92.146,92.174,92.142,92.174,118038043.0
2005-08-08 09:57:00,92.191,92.229,92.191,92.229,52060368.0
2005-08-08 09:58:00,92.249,92.249,92.225,92.235,200535567.0
2005-08-08 09:59:00,92.238,92.284,92.226,92.284,513163393.0
2005-08-08 10:00:00,92.296,92.297,92.267,92.291,297894198.0
2005-08-08 10:01:00,92.298,92.303,92.232,92.251,218656880.0
2005-08-08 10:02:00,92.269,92.28,92.268,92.276,91920503.0
2005-08-08 10:03:00,92.286,92.292,92.276,92.289,173874477.0
2005-08-08 10:04:00,92.3,92.311,92.299,92.302,101030402.0
2005-08-08 10:05:00,92.294,92.294,92.269,92.277,113493562.0
2005-08-08 10:06:00,92.269,92.269,92.232,92.232,347328597.0
2005-08-08 10:07:00,92.236,92.243,92.233,92.242,103323572.0
2005-08-08 10:08:00,92.25,92.283,92.25,92.277,120300047.0
2005-08-08 10:09:00,92.292,92.292,92.263,92.263,240393654.0
2005-08-08 10:10:00,92.264,92.273,92.264,92.273,75213002.0
2005-08-08 10:11:00,92.273,92.291,92.273,92.291,63435446.0
2005-08-08 10:12:00,92.287,92.287,92.265,92.274,40605957.0
2005-08-08 10:13:00,92.273,92.286,92.262,92.275,76159345.0
2005-08-08 10:14:00,92.288,92.307,92.288,92.295,83703022.0
2005-08-08 10:15:00,92.292,92.297,92.239,92.272,228743276.0
2005-08-08 10:16:00,92.28,92.289,92.258,92.289,135715803.0
2005-08-08 10:17:00,92.305,92.306,92.241,92.306,404537982.0
2005-08-08 10:18:00,92.302,92.306,92.294,92.297,162892604.0
2005-08-08 10:19:00,92.3,92.3,92.25,92.295,400208271.0
2005-08-08 10:20:00,92.289,92.292,92.237,92.274,266940632.0
2005-08-08 10:21:00,92.265,92.269,92.257,92.26,72361062.0
2005-08-08 10:22:00,92.253,92.267,92.252,92.255,106263059.0
2005-08-08 10:23:00,92.259,92.278,92.258,92.273,394492655.0
2005-08-08 10:24:00,92.28,92.28,92.265,92.272,85048865.0
2005-08-08 10:25:00,92.272,92.272,92.211,92.265,98640698.0
2005-08-08 10:26:00,92.263,92.27,92.218,92.27,309149462.0
2005-08-08 10:27:00,92.262,92.268,92.25,92.268,115791915.0
2005-08-08 10:28:00,92.261,92.261,92.189,92.189,126329319.0
2005-08-08 10:29:00,92.23,92.25,92.226,92.245,220888549.0
2005-08-08 10:30:00,92.246,92.254,92.235,92.235,314371611.0
2005-08-08 10:31:00,92.23,92.232,92.222,92.222,130657945.0
2005-08-08 10:32:00,92.222,92.222,92.204,92.21,149334177.0
2005-08-08 10:34:00,92.212,92.233,92.212,92.218,189756470.0
2005-08-08 10:35:00,92.215,92.22,92.21,92.21,50192637.0
2005-08-08 10:36:00,92.193,92.203,92.188,92.194,108426414.0
2005-08-08 10:37:00,92.191,92.196,92.182,92.196,117372885.0
2005-08-08 10:38:00,92.199,92.203,92.172,92.173,75092284.0
2005-08-08 10:39:00,92.172,92.176,92.119,92.169,458723466.0
2005-08-08 10:40:00,92.169,92.173,92.144,92.144,89454528.0
2005-08-08 10:41:00,92.134,92.164,92.13,92.164,161641312.0
2005-08-08 10:42:00,92.17,92.175,92.162,92.17,365784450.0
2005-08-08 10:43:00,92.17,92.178,92.119,92.178,266203887.0
2005-08-08 10:44:00,92.171,92.171,92.08,92.153,256705435.0
2005-08-08 10:45:00,92.157,92.157,92.135,92.157,294276746.0
2005-08-08 10:46:00,92.156,92.179,92.156,92.169,164274371.0
2005-08-08 10:47:00,92.173,92.185,92.159,92.172,462511131.0
2005-08-08 10:48:00,92.16,92.175,92.117,92.154,368829398.0
2005-08-08 10:49:00,92.157,92.171,92.116,92.159,488209537.0
2005-08-08 10:50:00,92.152,92.184,92.138,92.162,315006333.0
2005-08-08 10:51:00,92.16,92.188,92.126,92.164,180302489.0
2005-08-08 10:52:00,92.166,92.17,92.147,92.15,348310069.0
2005-08-08 10:53:00,92.161,92.169,92.154,92.156,288159005.0
2005-08-08 10:54:00,92.16,92.165,92.14,92.155,581547152.0
2005-08-08 10:56:00,92.159,92.177,92.154,92.174,250307551.0
2005-08-08 10:57:00,92.185,92.19,92.17,92.188,111148187.0
2005-08-08 10:58:00,92.194,92.198,92.184,92.184,89750464.0
2005-08-08 10:59:00,92.182,92.212,92.147,92.212,242419308.0
2005-08-08 11:00:00,92.222,92.222,92.195,92.195,334429494.0
2005-08-08 11:01:00,92.19,92.196,92.166,92.172,409111714.0
2005-08-08 11:02:00,92.181,92.204,92.18,92.183,483144900.0
2005-08-08 11:03:00,92.174,92.175,92.144,92.163,196746746.0
2005-08-08 11:04:00,92.149,92.158,92.128,92.137,475852958.0
2005-08-08 11:05:00,92.137,92.148,92.125,92.143,573983433.0
2005-08-08 11:06:00,92.147,92.164,92.143,92.164,416007685.0
2005-08-08 11:07:00,92.166,92.17,92.11,92.11,157463971.0
2005-08-08 11:08:00,92.099,92.099,92.061,92.073,368269157.0
2005-08-08 11:09:00,92.079,92.108,92.077,92.108,245909075.0
2005-08-08 11:10:00,92.11,92.137,92.107,92.107,414703167.0
2005-08-08 11:11:00,92.09,92.108,92.062,92.1,276976004.0
2005-08-08 11:12:00,92.103,92.103,92.061,92.061,487917821.0
2005-08-08 11:13:00,92.053,92.09,92.053,92.072,480539052.0
2005-08-08 11:14:00,92.08,92.095,92.077,92.095,296893548.0
2005-08-08 11:15:00,92.11,92.128,92.094,92.102,436311383.0
2005-08-08 11:16:00,92.114,92.114,92.074,92.083,148699061.0
2005-08-08 11:17:00,92.104,92.12,92.096,92.096,131966461.0
2005-08-08 11:18:00,92.097,92.14,92.097,92.118,122567795.0
2005-08-08 11:19:00,92.115,92.145,92.106,92.135,434277310.0
2005-08-08 11:20:00,92.145,92.164,92.138,92.148,401849595.0
2005-08-08 11:21:00,92.162,92.174,92.157,92.163,223586238.0
2005-08-08 11:23:00,92.16,92.16,92.126,92.157,175267030.0
2005-08-08 11:24:00,92.163,92.168,92.153,92.168,385821354.0
2005-08-08 11:25:00,92.175,92.182,92.162,92.178,306569961.0
2005-08-08 11:26:00,92.179,92.189,92.166,92.179,618207099.0
2005-08-08 11:27:00,92.188,92.204,92.18,92.18,536556987.0
2005-08-08 11:28:00,92.197,92.213,92.185,92.212,465114116.0
2005-08-08 11:29:00,92.198,92.198,92.152,92.16,466014541.0
2005-08-08 11:30:00,92.144,92.145,92.082,92.145,126652352.0
2005-08-08 11:31:00,92.151,92.151,92.128,92.131,113685592.0
2005-08-08 11:32:00,92.13,92.137,92.109,92.124,310357946.0
2005-08-08 11:33:00,92.134,92.15,92.134,92.14,363074464.0
2005-08-08 11:34:00,92.139,92.158,92.139,92.151,103620693.0
2005-08-08 11:35:00,92.156,92.166,92.134,92.138,285365000.0
2005-08-08 11:36:00,92.142,92.152,92.133,92.149,500500520.0
2005-08-08 11:37:00,92.145,92.145,92.108,92.123,647964704.0
2005-08-08 11:38:00,92.128,92.144,92.124,92.127,420583374.0
2005-08-08 11:39:00,92.134,92.151,92.123,92.143,344919660.0
2005-08-08 11:40:00,92.134,92.134,92.116,92.123,216545360.0
2005-08-08 11:41:00,92.132,92.136,92.12,92.13,119594187.0
2005-08-08 11:42:00,92.121,92.126,92.101,92.101,295332682.0
2005-08-08 11:43:00,92.115,92.129,92.107,92.116,756669142.0
2005-08-08 11:44:00,92.117,92.117,92.092,92.096,409200062.0
2005-08-08 11:45:00,92.081,92.1,92.058,92.058,117068444.0
2005-08-08 11:46:00,92.053,92.053,92.019,92.025,237214861.0
2005-08-08 11:47:00,92.026,92.034,92.013,92.016,393738939.0
2005-08-08 11:48:00,91.994,92.023,91.994,92.02,108817365.0
2005-08-08 11:49:00,92.025,92.032,92.023,92.032,288024416.0
2005-08-08 11:50:00,92.023,92.023,91.993,91.996,299940328.0
2005-08-08 11:51:00,92.004,92.018,91.997,92.005,410960370.0
2005-08-08 11:52:00,92.008,92.029,92.001,92.002,413906147.0
2005-08-08 11:53:00,92.023,92.029,92.007,92.018,561279928.0
2005-08-08 11:54:00,92.013,92.021,91.993,91.993,396345386.0
2005-08-08 11:55:00,91.998,92.023,91.987,92.01,353021950.0
2005-08-08 11:56:00,92.003,92.009,91.994,91.996,283894508.0
2005-08-08 11:57:00,92.004,92.021,92.003,92.009,349468937.0
2005-08-08 11:58:00,92.016,92.016,91.994,92.01,426814367.0
2005-08-08 11:59:00,92.004,92.007,91.99,92.007,182942908.0
2005-08-08 12:00:00,92.003,92.009,91.995,92.007,698305248.0
2005-08-08 12:01:00,91.995,92.031,91.993,92.009,420666105.0
2005-08-08 12:02:00,92.005,92.013,91.994,92.012,181689708.0
2005-08-08 12:03:00,92.017,92.026,91.998,92.026,340908096.0
2005-08-08 12:04:00,92.028,92.038,92.019,92.022,483108484.0
2005-08-08 12:05:00,92.022,92.042,92.02,92.042,367577324.0
2005-08-08 12:06:00,92.04,92.04,92.03,92.04,534472109.0
2005-08-08 12:07:00,92.046,92.046,92.013,92.015,422649282.0
2005-08-08 12:08:00,92.017,92.051,92.008,92.008,578246194.0
2005-08-08 12:09:00,92.007,92.031,91.989,91.989,250943382.0
2005-08-08 12:10:00,92.001,92.037,92.001,92.037,474059190.0
2005-08-08 12:11:00,92.04,92.04,92.004,92.004,72677939.0
2005-08-08 12:12:00,91.993,92.007,91.989,92.007,158056021.0
2005-08-08 12:13:00,92.029,92.029,91.986,91.992,156718357.0
2005-08-08 12:14:00,91.97,91.974,91.95,91.95,250765375.0
2005-08-08 12:15:00,91.958,91.958,91.948,91.952,90745313.0
2005-08-08 12:16:00,91.946,91.986,91.943,91.981,394553185.0
2005-08-08 12:17:00,91.978,91.989,91.972,91.976,38216243.0
2005-08-08 12:18:00,91.972,91.988,91.952,91.988,288704253.0
2005-08-08 12:19:00,91.975,91.999,91.975,91.985,175445291.0
2005-08-08 12:20:00,91.983,91.987,91.974,91.974,55602347.0
2005-08-08 12:21:00,91.98,91.998,91.979,91.982,115883366.0
2005-08-08 12:22:00,91.97,91.98,91.956,91.973,147439033.0
2005-08-08 12:23:00,91.976,92.005,91.976,92.005,411896611.0
2005-08-08 12:24:00,92.002,92.007,91.99,91.99,381899253.0
2005-08-08 12:25:00,91.987,92.011,91.983,91.994,300242788.0
2005-08-08 12:26:00,91.998,92.002,91.983,91.989,196606742.0
2005-08-08 12:27:00,91.984,91.985,91.969,91.97,243414535.0
2005-08-08 12:28:00,91.983,91.996,91.978,91.978,181185448.0
2005-08-08 12:29:00,91.98,91.996,91.97,91.996,136621276.0
2005-08-08 12:30:00,92.011,92.018,92.002,92.002,316420100.0
2005-08-08 12:31:00,92.002,92.019,91.994,92.008,158116841.0
2005-08-08 12:32:00,92.017,92.017,91.999,92.012,135998167.0
2005-08-08 12:33:00,92.023,92.041,92.021,92.033,207135419.0
2005-08-08 12:34:00,92.019,92.019,91.995,92.008,103517716.0
2005-08-08 12:35:00,92.028,92.033,92.015,92.015,146341182.0
2005-08-08 12:36:00,92.015,92.015,91.987,91.993,346753411.0
2005-08-08 12:37:00,91.984,91.985,91.967,91.969,77521796.0
2005-08-08 12:38:00,91.959,91.961,91.933,91.959,414593643.0
2005-08-08 12:39:00,91.957,91.965,91.941,91.949,174755507.0
2005-08-08 12:40:00,91.939,91.941,91.911,91.923,189917622.0
2005-08-08 12:41:00,91.91,91.91,91.852,91.855,315299305.0
2005-08-08 12:42:00,91.862,91.892,91.862,91.88,477841203.0
2005-08-08 12:43:00,91.885,91.902,91.881,91.89,515541827.0
2005-08-08 12:44:00,91.89,91.89,91.855,91.855,475629848.0
2005-08-08 12:45:00,91.87,91.878,91.851,91.851,597745672.0
2005-08-08 12:46:00,91.855,91.871,91.842,91.846,434678018.0
2005-08-08 12:47:00,91.845,91.864,91.845,91.862,256593328.0
2005-08-08 12:48:00,91.857,91.859,91.827,91.857,184481774.0
2005-08-08 12:49:00,91.844,91.847,91.831,91.842,371674188.0
2005-08-08 12:50:00,91.838,91.855,91.826,91.843,458058414.0
2005-08-08 12:51:00,91.853,91.881,91.839,91.881,283554926.0
2005-08-08 12:52:00,91.887,91.889,91.859,91.887,363933209.0
2005-08-08 12:53:00,91.896,91.908,91.875,91.884,596675318.0
2005-08-08 12:54:00,91.883,91.894,91.86,91.87,299235945.0
2005-08-08 12:55:00,91.882,91.887,91.87,91.882,288209570.0
2005-08-08 12:56:00,91.892,91.897,91.864,91.88,142886493.0
2005-08-08 12:57:00,91.902,91.902,91.871,91.883,524255306.0
2005-08-08 12:58:00,91.892,91.904,91.872,91.872,462090973.0
2005-08-08 12:59:00,91.867,91.867,91.794,91.822,369302102.0
2005-08-08 13:00:00,91.854,91.887,91.816,91.861,308195024.0
2005-08-08 13:01:00,91.854,91.919,91.845,91.875,473312631.0
2005-08-08 13:02:00,91.872,91.886,91.845,91.862,480437340.0
2005-08-08 13:03:00,91.895,91.902,91.878,91.898,275151588.0
2005-08-08 13:04:00,91.895,91.909,91.883,91.89,478185363.0
2005-08-08 13:05:00,91.915,91.956,91.915,91.956,458088165.0
2005-08-08 13:06:00,91.952,91.955,91.933,91.946,343618657.0
2005-08-08 13:07:00,91.938,91.938,91.882,91.938,296509976.0
2005-08-08 13:08:00,91.942,91.942,91.919,91.925,433999114.0
2005-08-08 13:09:00,91.913,91.922,91.862,91.904,409368304.0
2005-08-08 13:10:00,91.895,91.92,91.892,91.92,411123360.0
2005-08-08 13:11:00,91.904,91.908,91.848,91.895,368860718.0
2005-08-08 13:12:00,91.901,91.918,91.867,91.907,441052237.0
2005-08-08 13:13:00,91.897,91.897,91.88,91.893,356765888.0
2005-08-08 13:14:00,91.9,91.905,91.85,91.893,651002125.0
2005-08-08 13:15:00,91.89,91.89,91.83,91.866,511419733.0
2005-08-08 13:16:00,91.855,91.869,91.813,91.854,471479132.0
2005-08-08 13:17:00,91.856,91.856,91.832,91.853,210867381.0
2005-08-08 13:18:00,91.848,91.863,91.846,91.858,338772577.0
2005-08-08 13:19:00,91.855,91.886,91.855,91.886,514402792.0
2005-08-08 13:20:00,91.88,91.895,91.873,91.895,402610757.0
2005-08-08 13:21:00,91.895,91.905,91.885,91.892,297112439.0
2005-08-08 13:22:00,91.895,91.904,91.847,91.892,395872197.0
2005-08-08 13:23:00,91.885,91.896,91.874,91.885,353309354.0
2005-08-08 13:24:00,91.901,91.946,91.901,91.946,255510810.0
2005-08-08 13:25:00,91.947,91.984,91.947,91.963,630695978.0
2005-08-08 13:26:00,91.954,91.966,91.934,91.934,433046202.0
2005-08-08 13:27:00,91.941,91.949,91.887,91.887,346178096.0
2005-08-08 13:28:00,91.934,91.958,91.934,91.94,157286797.0
2005-08-08 13:29:00,91.937,91.945,91.937,91.943,103035142.0
2005-08-08 13:30:00,91.952,91.959,91.946,91.959,249241541.0
2005-08-08 13:31:00,91.954,91.954,91.917,91.917,209480564.0
2005-08-08 13:32:00,91.931,91.963,91.93,91.956,356032269.0
2005-08-08 13:33:00,91.969,91.997,91.929,91.968,499026705.0
2005-08-08 13:34:00,91.978,92.003,91.945,91.999,387375382.0
2005-08-08 13:35:00,92.011,92.025,91.964,92.014,460176435.0
2005-08-08 13:36:00,92.015,92.015,91.947,91.98,314143309.0
2005-08-08 13:37:00,91.972,91.985,91.966,91.973,138037510.0
2005-08-08 13:38:00,91.987,91.987,91.964,91.97,392651371.0
2005-08-08 13:39:00,91.975,91.98,91.93,91.97,243857130.0
2005-08-08 13:40:00,91.979,91.979,91.937,91.975,351870268.0
2005-08-08 13:41:00,91.983,91.99,91.972,91.982,91916455.0
2005-08-08 13:42:00,91.98,91.985,91.928,91.976,183315441.0
2005-08-08 13:43:00,91.984,92.006,91.963,91.963,298346080.0
2005-08-08 13:44:00,91.964,92.017,91.952,92.017,301657339.0
2005-08-08 13:45:00,92.03,92.053,91.994,92.052,369045877.0
2005-08-08 13:46:00,92.058,92.079,92.048,92.069,494784947.0
2005-08-08 13:47:00,92.016,92.072,92.008,92.06,658143206.0
2005-08-08 13:48:00,92.012,92.067,92.007,92.067,323139405.0
2005-08-08 13:49:00,92.082,92.099,92.042,92.09,236964673.0
2005-08-08 13:50:00,92.083,92.102,92.077,92.087,442840514.0
2005-08-08 13:51:00,92.067,92.087,92.066,92.082,342761005.0
2005-08-08 13:52:00,92.085,92.085,92.021,92.08,350278395.0
2005-08-08 13:53:00,92.069,92.076,92.003,92.076,324458436.0
2005-08-08 13:54:00,92.101,92.115,92.055,92.102,533779413.0
2005-08-08 13:55:00,92.111,92.127,92.073,92.121,508498208.0
2005-08-08 13:56:00,92.135,92.169,92.102,92.169,429595549.0
2005-08-08 13:57:00,92.169,92.169,92.068,92.081,452399006.0
2005-08-08 13:58:00,92.141,92.144,92.079,92.128,556657896.0
2005-08-08 13:59:00,92.126,92.142,92.089,92.125,589331128.0
2005-08-08 14:00:00,92.118,92.134,92.082,92.11,740323654.0
2005-08-08 14:01:00,92.105,92.128,92.101,92.105,382953187.0
2005-08-08 14:02:00,92.111,92.125,92.063,92.094,326958950.0
2005-08-08 14:03:00,92.083,92.097,92.077,92.084,394627120.0
2005-08-08 14:04:00,92.085,92.095,92.035,92.082,898379132.0
2005-08-08 14:05:00,92.074,92.101,92.045,92.084,571215210.0
2005-08-08 14:06:00,92.05,92.095,92.04,92.077,320030211.0
2005-08-08 14:07:00,92.095,92.106,92.082,92.082,305306149.0
2005-08-08 14:08:00,92.067,92.073,92.057,92.06,422737901.0
2005-08-08 14:09:00,92.052,92.063,92.052,92.061,66578672.0
2005-08-08 14:10:00,92.063,92.083,92.058,92.058,233163072.0
2005-08-08 14:11:00,92.061,92.123,92.061,92.093,164692963.0
2005-08-08 14:12:00,92.098,92.125,92.07,92.12,243405791.0
2005-08-08 14:13:00,92.133,92.133,92.116,92.12,106835812.0
2005-08-08 14:14:00,92.087,92.156,92.084,92.121,172296310.0
2005-08-08 14:15:00,92.093,92.108,92.048,92.081,265015864.0
2005-08-08 14:16:00,92.084,92.094,92.033,92.075,277888563.0
2005-08-08 14:17:00,92.078,92.084,92.031,92.077,261992460.0
2005-08-08 14:18:00,92.07,92.079,92.027,92.074,269069127.0
2005-08-08 14:19:00,92.08,92.09,92.074,92.089,90707427.0
2005-08-08 14:20:00,92.104,92.152,92.101,92.152,181212042.0
2005-08-08 14:21:00,92.139,92.141,92.116,92.116,40550285.0
2005-08-08 14:22:00,92.118,92.125,92.07,92.116,84339457.0
2005-08-08 14:23:00,92.109,92.122,92.107,92.122,120192434.0
2005-08-08 14:24:00,92.128,92.148,92.089,92.148,269143440.0
2005-08-08 14:25:00,92.146,92.15,92.131,92.15,81239670.0
2005-08-08 14:26:00,92.143,92.151,92.128,92.137,264169317.0
2005-08-08 14:27:00,92.138,92.151,92.138,92.151,137141020.0
2005-08-08 14:28:00,92.151,92.152,92.096,92.149,291447323.0
2005-08-08 14:29:00,92.11,92.181,92.11,92.146,328080431.0
2005-08-08 14:30:00,92.091,92.165,92.091,92.136,368898094.0
2005-08-08 14:31:00,92.086,92.125,92.086,92.124,285018195.0
2005-08-08 14:32:00,92.13,92.13,92.078,92.12,202982029.0
2005-08-08 14:33:00,92.133,92.154,92.07,92.154,340576742.0
2005-08-08 14:34:00,92.173,92.213,92.133,92.213,223866934.0
2005-08-08 14:35:00,92.215,92.215,92.154,92.187,350552804.0
2005-08-08 14:36:00,92.189,92.194,92.172,92.175,200848243.0
2005-08-08 14:37:00,92.175,92.188,92.161,92.188,78145408.0
2005-08-08 14:38:00,92.195,92.199,92.182,92.182,52403749.0
2005-08-08 14:39:00,92.178,92.182,92.17,92.182,105834733.0
2005-08-08 14:40:00,92.194,92.212,92.185,92.206,246298744.0
2005-08-08 14:41:00,92.215,92.232,92.201,92.223,229580294.0
2005-08-08 14:42:00,92.224,92.224,92.185,92.185,83728247.0
2005-08-08 14:43:00,92.188,92.213,92.188,92.212,148394527.0
2005-08-08 14:44:00,92.217,92.217,92.186,92.202,297543353.0
2005-08-08 14:45:00,92.202,92.203,92.188,92.189,234413466.0
2005-08-08 14:46:00,92.196,92.205,92.19,92.201,401934447.0
2005-08-08 14:47:00,92.195,92.206,92.188,92.204,139864414.0
2005-08-08 14:48:00,92.202,92.202,92.159,92.163,157144475.0
2005-08-08 14:49:00,92.158,92.168,92.144,92.165,184496010.0
2005-08-08 14:50:00,92.166,92.172,92.16,92.171,159162895.0
2005-08-08 14:51:00,92.184,92.203,92.17,92.18,332504807.0
2005-08-08 14:52:00,92.178,92.186,92.158,92.158,503110069.0
2005-08-08 14:53:00,92.165,92.171,92.159,92.167,147364165.0
2005-08-08 14:54:00,92.176,92.182,92.166,92.182,150482335.0
2005-08-08 14:55:00,92.198,92.209,92.145,92.209,244015940.0
2005-08-08 14:56:00,92.199,92.209,92.197,92.204,270766579.0
2005-08-08 14:57:00,92.213,92.216,92.156,92.203,285256511.0
2005-08-08 14:58:00,92.196,92.22,92.158,92.192,309841191.0
2005-08-08 14:59:00,92.192,92.217,92.15,92.207,734287711.0
2005-08-08 15:00:00,92.206,92.211,92.145,92.202,562883473.0
2005-08-08 15:01:00,92.192,92.192,92.167,92.18,183444089.0
2005-08-08 15:02:00,92.185,92.193,92.173,92.173,300081596.0
2005-08-08 15:03:00,92.16,92.168,92.159,92.16,61098247.0
2005-08-08 15:04:00,92.145,92.155,92.131,92.155,115791833.0
2005-08-08 15:05:00,92.155,92.16,92.148,92.155,230531028.0
2005-08-08 15:06:00,92.154,92.154,92.121,92.128,155928651.0
2005-08-08 15:07:00,92.108,92.12,92.107,92.12,183251747.0
2005-08-08 15:08:00,92.119,92.132,92.119,92.132,85440007.0
2005-08-08 15:09:00,92.14,92.152,92.132,92.148,309114668.0
2005-08-08 15:10:00,92.16,92.184,92.16,92.184,98787733.0
2005-08-08 15:11:00,92.177,92.188,92.118,92.188,370281364.0
2005-08-08 15:12:00,92.18,92.195,92.175,92.19,178453499.0
2005-08-08 15:13:00,92.179,92.195,92.175,92.183,173666025.0
2005-08-08 15:14:00,92.176,92.186,92.164,92.186,158538119.0
2005-08-08 15:15:00,92.193,92.198,92.176,92.176,480378685.0
2005-08-08 15:16:00,92.193,92.204,92.184,92.192,199229485.0
2005-08-08 15:17:00,92.186,92.19,92.176,92.182,122251627.0
2005-08-08 15:18:00,92.183,92.19,92.18,92.185,75364072.0
2005-08-08 15:19:00,92.179,92.201,92.179,92.201,66308476.0
2005-08-08 15:20:00,92.196,92.206,92.191,92.201,229652835.0
2005-08-08 15:21:00,92.185,92.198,92.175,92.188,194844471.0
2005-08-08 15:22:00,92.167,92.167,92.155,92.163,91643987.0
2005-08-08 15:23:00,92.161,92.175,92.161,92.171,253092770.0
2005-08-08 15:24:00,92.176,92.182,92.17,92.17,62009131.0
2005-08-08 15:25:00,92.168,92.18,92.135,92.135,71492297.0
2005-08-08 15:26:00,92.122,92.135,92.12,92.13,84782417.0
2005-08-08 15:27:00,92.132,92.132,92.121,92.129,125608543.0
2005-08-08 15:28:00,92.131,92.131,92.117,92.118,56872860.0
2005-08-08 15:29:00,92.12,92.129,92.073,92.129,143218812.0
2005-08-08 15:30:00,92.125,92.136,92.12,92.123,82898446.0
2005-08-08 15:31:00,92.134,92.173,92.134,92.173,92623087.0
2005-08-08 15:32:00,92.175,92.196,92.163,92.196,65230089.0
2005-08-08 15:33:00,92.177,92.194,92.16,92.175,131598846.0
2005-08-08 15:34:00,92.174,92.19,92.163,92.19,107120184.0
2005-08-08 15:35:00,92.202,92.208,92.198,92.198,88990328.0
2005-08-08 15:36:00,92.197,92.202,92.196,92.196,27205676.0
2005-08-08 15:37:00,92.189,92.204,92.189,92.204,67667629.0
2005-08-08 15:38:00,92.206,92.206,92.187,92.187,54929772.0
2005-08-08 15:39:00,92.196,92.202,92.179,92.202,59734938.0
2005-08-08 15:40:00,92.19,92.19,92.168,92.172,405212779.0
2005-08-08 15:41:00,92.162,92.192,92.162,92.173,121056404.0
2005-08-08 15:42:00,92.182,92.187,92.179,92.182,81281670.0
2005-08-08 15:43:00,92.185,92.19,92.177,92.19,102371119.0
2005-08-08 15:44:00,92.177,92.205,92.177,92.187,130403055.0
2005-08-08 15:45:00,92.192,92.219,92.181,92.19,134535589.0
2005-08-08 15:46:00,92.209,92.219,92.187,92.202,316568718.0
2005-08-08 15:47:00,92.21,92.215,92.198,92.205,165220329.0
2005-08-08 15:48:00,92.202,92.207,92.196,92.196,63055111.0
2005-08-08 15:49:00,92.2,92.21,92.177,92.177,73691228.0
2005-08-08 15:50:00,92.187,92.187,92.173,92.179,98641801.0
2005-08-08 15:51:00,92.192,92.192,92.161,92.174,308529486.0
2005-08-08 15:52:00,92.17,92.17,92.155,92.162,297269954.0
2005-08-08 15:53:00,92.162,92.172,92.162,92.172,27957634.0
2005-08-08 15:54:00,92.175,92.175,92.112,92.139,155458692.0
2005-08-08 15:55:00,92.149,92.157,92.13,92.142,316044126.0
2005-08-08 15:56:00,92.135,92.165,92.132,92.151,339677064.0
2005-08-08 15:57:00,92.155,92.167,92.123,92.123,341148828.0
2005-08-08 15:58:00,92.117,92.124,92.092,92.124,382875119.0
2005-08-08 15:59:00,92.132,92.141,92.112,92.132,221776037.0
2005-08-08 16:00:00,92.137,92.139,92.113,92.121,86296004.0
2005-08-08 16:01:00,92.126,92.126,92.105,92.105,111628556.0
2005-08-08 16:02:00,92.11,92.115,92.102,92.113,221327581.0
2005-08-08 16:03:00,92.107,92.107,92.078,92.094,243911604.0
2005-08-08 16:04:00,92.092,92.106,92.055,92.063,261092622.0
2005-08-08 16:05:00,92.068,92.076,92.066,92.076,100190777.0
2005-08-08 16:06:00,92.087,92.105,92.087,92.097,112581685.0
2005-08-08 16:07:00,92.09,92.116,92.083,92.083,157544115.0
2005-08-08 16:08:00,92.08,92.086,92.069,92.086,214403082.0
2005-08-08 16:09:00,92.075,92.088,92.075,92.088,55909375.0
2005-08-08 16:10:00,92.097,92.112,92.094,92.098,151601452.0
2005-08-08 16:11:00,92.111,92.113,92.098,92.113,296246440.0
2005-08-08 16:12:00,92.116,92.125,92.112,92.112,322308028.0
2005-08-08 16:13:00,92.114,92.114,92.087,92.087,75124309.0
2005-08-08 16:14:00,92.093,92.101,92.084,92.092,39029813.0
2005-08-08 16:15:00,92.097,92.116,92.097,92.116,104850278.0
2005-08-08 16:16:00,92.112,92.126,92.107,92.124,160343732.0
2005-08-08 16:17:00,92.105,92.12,92.105,92.115,91876134.0
2005-08-08 16:18:00,92.114,92.125,92.11,92.111,88166072.0
2005-08-08 16:19:00,92.109,92.12,92.102,92.116,142393764.0
2005-08-08 16:20:00,92.112,92.125,92.112,92.121,97198598.0
2005-08-08 16:21:00,92.128,92.128,92.107,92.119,63321466.0
2005-08-08 16:22:00,92.106,92.123,92.049,92.123,153891396.0
2005-08-08 16:23:00,92.127,92.16,92.127,92.16,157274553.0
2005-08-08 16:24:00,92.172,92.172,92.165,92.17,71097920.0
2005-08-08 16:25:00,92.172,92.178,92.161,92.175,110055888.0
2005-08-08 16:26:00,92.178,92.186,92.162,92.173,152768107.0
2005-08-08 16:27:00,92.17,92.17,92.12,92.165,226835928.0
2005-08-08 16:28:00,92.168,92.168,92.157,92.168,147912998.0
2005-08-08 16:29:00,92.163,92.176,92.158,92.168,147622870.0
2005-08-08 16:30:00,92.161,92.161,92.148,92.156,109730207.0
2005-08-08 16:31:00,92.147,92.147,92.071,92.125,249537387.0
2005-08-08 16:32:00,92.127,92.128,92.106,92.108,12397827.0
2005-08-08 16:33:00,92.091,92.106,92.091,92.093,180111435.0
2005-08-08 16:34:00,92.075,92.098,92.075,92.088,56981998.0
2005-08-08 16:35:00,92.072,92.078,92.024,92.061,189190333.0
2005-08-08 16:36:00,92.063,92.075,92.025,92.067,253941357.0
2005-08-08 16:37:00,92.072,92.08,92.072,92.079,81838387.0
2005-08-08 16:38:00,92.084,92.103,92.05,92.102,347334837.0
2005-08-08 16:39:00,92.099,92.101,92.079,92.088,48284310.0
2005-08-08 16:40:00,92.094,92.104,92.089,92.096,98159716.0
2005-08-08 16:41:00,92.103,92.103,92.091,92.094,78575600.0
2005-08-08 16:42:00,92.086,92.097,92.077,92.097,201550415.0
2005-08-08 16:43:00,92.099,92.106,92.08,92.106,71096309.0
2005-08-08 16:44:00,92.101,92.101,92.069,92.094,96911543.0
2005-08-08 16:45:00,92.088,92.11,92.088,92.1,183781794.0
2005-08-08 16:46:00,92.096,92.096,92.081,92.083,127596240.0
2005-08-08 16:47:00,92.087,92.094,92.078,92.094,56712922.0
2005-08-08 16:48:00,92.039,92.097,92.039,92.079,95872106.0
2005-08-08 16:49:00,92.1,92.104,92.094,92.1,251237132.0
2005-08-08 16:50:00,92.09,92.105,92.09,92.103,76920560.0
2005-08-08 16:51:00,92.097,92.1,92.08,92.1,114390394.0
2005-08-08 16:52:00,92.099,92.099,92.078,92.088,129131970.0
2005-08-08 16:53:00,92.089,92.094,92.084,92.094,88991061.0
2005-08-08 16:54:00,92.098,92.11,92.092,92.11,216701867.0
2005-08-08 16:55:00,92.116,92.127,92.116,92.124,51395022.0
2005-08-08 16:56:00,92.124,92.128,92.114,92.118,258960815.0
2005-08-08 16:57:00,92.122,92.122,92.107,92.108,96767860.0
2005-08-08 16:58:00,92.113,92.137,92.113,92.136,88803574.0
2005-08-08 16:59:00,92.142,92.149,92.132,92.149,57485821.0
2005-08-08 17:00:00,92.141,92.147,92.132,92.147,94227955.0
2005-08-08 17:01:00,92.15,92.15,92.145,92.15,108329163.0
2005-08-08 17:02:00,92.146,92.156,92.107,92.141,139147522.0
2005-08-08 17:03:00,92.138,92.157,92.132,92.149,138923415.0
2005-08-08 17:04:00,92.142,92.146,92.094,92.13,168081344.0
2005-08-08 17:05:00,92.15,92.165,92.15,92.16,144747032.0
2005-08-08 17:06:00,92.157,92.157,92.145,92.145,85474346.0
2005-08-08 17:07:00,92.145,92.145,92.1,92.145,89026073.0
2005-08-08 17:08:00,92.141,92.152,92.141,92.15,150694245.0
2005-08-08 17:09:00,92.148,92.152,92.14,92.142,264417325.0
2005-08-08 17:10:00,92.145,92.152,92.101,92.147,156579619.0
2005-08-08 17:11:00,92.143,92.143,92.14,92.142,47100756.0
2005-08-08 17:12:00,92.145,92.148,92.14,92.145,109680361.0
2005-08-08 17:13:00,92.14,92.15,92.14,92.145,93297724.0
2005-08-08 17:14:00,92.145,92.147,92.137,92.145,82570374.0
2005-08-08 17:15:00,92.144,92.154,92.138,92.143,218084405.0
2005-08-08 17:16:00,92.146,92.157,92.142,92.157,275714443.0
2005-08-08 17:17:00,92.152,92.155,92.137,92.146,200144639.0
2005-08-08 17:18:00,92.153,92.154,92.145,92.145,73146213.0
2005-08-08 17:19:00,92.167,92.175,92.167,92.169,75041290.0
2005-08-08 17:20:00,92.169,92.176,92.154,92.154,183197563.0
2005-08-08 17:21:00,92.152,92.167,92.142,92.167,164309478.0
2005-08-08 17:22:00,92.167,92.17,92.155,92.158,83701184.0
2005-08-08 17:23:00,92.166,92.176,92.159,92.176,108401317.0
2005-08-08 17:24:00,92.174,92.185,92.165,92.182,152675704.0
2005-08-08 17:25:00,92.175,92.197,92.175,92.185,185431398.0
2005-08-08 17:26:00,92.179,92.202,92.175,92.187,386691856.0
2005-08-08 17:27:00,92.189,92.203,92.146,92.193,101137491.0
2005-08-08 17:28:00,92.204,92.236,92.172,92.212,200909179.0
2005-08-08 17:29:00,92.204,92.215,92.165,92.207,124715595.0
2005-08-08 17:30:00,92.214,92.215,92.168,92.215,63465731.0
2005-08-08 17:31:00,92.221,92.228,92.189,92.228,118297828.0
2005-08-08 17:32:00,92.222,92.222,92.208,92.215,84749863.0
2005-08-08 17:33:00,92.213,92.213,92.202,92.205,129696541.0
2005-08-08 17:34:00,92.201,92.204,92.194,92.204,144032262.0
2005-08-08 17:35:00,92.207,92.207,92.192,92.202,100196324.0
2005-08-08 17:36:00,92.197,92.197,92.173,92.179,43025745.0
2005-08-08 17:37:00,92.183,92.184,92.129,92.165,76653409.0
2005-08-08 17:38:00,92.166,92.194,92.128,92.194,94162448.0
2005-08-08 17:39:00,92.191,92.191,92.175,92.181,87981127.0
2005-08-08 17:40:00,92.188,92.203,92.182,92.203,51419778.0
2005-08-08 17:41:00,92.213,92.214,92.207,92.208,114576820.0
2005-08-08 17:42:00,92.202,92.21,92.202,92.205,61784022.0
2005-08-08 17:43:00,92.205,92.207,92.193,92.198,245767638.0
2005-08-08 17:44:00,92.2,92.203,92.193,92.197,119874432.0
2005-08-08 17:45:00,92.198,92.21,92.155,92.155,156799424.0
2005-08-08 17:46:00,92.205,92.23,92.171,92.23,236786606.0
2005-08-08 17:47:00,92.19,92.243,92.182,92.184,225854601.0
2005-08-08 17:48:00,92.226,92.238,92.22,92.22,226263635.0
2005-08-08 17:49:00,92.211,92.211,92.165,92.165,107289182.0
2005-08-08 17:50:00,92.164,92.215,92.164,92.206,180947848.0
2005-08-08 17:51:00,92.215,92.216,92.21,92.213,86946366.0
2005-08-08 17:52:00,92.206,92.215,92.205,92.213,124455772.0
2005-08-08 17:53:00,92.201,92.223,92.173,92.223,45092676.0
2005-08-08 17:54:00,92.226,92.228,92.22,92.222,80498204.0
2005-08-08 17:55:00,92.212,92.215,92.183,92.185,100822352.0
2005-08-08 17:56:00,92.188,92.188,92.172,92.182,173508488.0
2005-08-08 17:57:00,92.164,92.167,92.149,92.162,103273031.0
2005-08-08 17:58:00,92.166,92.176,92.161,92.176,109545872.0
2005-08-08 17:59:00,92.176,92.189,92.173,92.183,308318748.0
2005-08-08 18:00:00,92.18,92.18,92.167,92.175,325056480.0
2005-08-08 18:01:00,92.175,92.18,92.135,92.175,353835534.0
2005-08-08 18:02:00,92.178,92.178,92.142,92.149,127786219.0
2005-08-08 18:03:00,92.152,92.167,92.146,92.167,264576656.0
2005-08-08 18:04:00,92.175,92.187,92.13,92.178,98399172.0
2005-08-08 18:05:00,92.173,92.192,92.173,92.178,74667369.0
2005-08-08 18:06:00,92.18,92.18,92.169,92.172,65472249.0
2005-08-08 18:07:00,92.181,92.181,92.152,92.152,119953196.0
2005-08-08 18:08:00,92.158,92.167,92.116,92.165,301312698.0
2005-08-08 18:09:00,92.172,92.18,92.125,92.175,186062108.0
2005-08-08 18:10:00,92.173,92.174,92.125,92.174,167802362.0
2005-08-08 18:11:00,92.165,92.165,92.097,92.152,67872323.0
2005-08-08 18:12:00,92.155,92.16,92.15,92.152,247196761.0
2005-08-08 18:13:00,92.149,92.154,92.143,92.154,255895786.0
2005-08-08 18:14:00,92.148,92.156,92.136,92.136,72862110.0
2005-08-08 18:15:00,92.13,92.13,92.109,92.109,125858557.0
2005-08-08 18:16:00,92.101,92.108,92.098,92.098,43064010.0
2005-08-08 18:17:00,92.103,92.103,92.075,92.078,131717708.0
2005-08-08 18:18:00,92.073,92.073,92.064,92.064,80432312.0
2005-08-08 18:19:00,92.057,92.057,92.047,92.047,64149670.0
2005-08-08 18:20:00,92.003,92.078,92.003,92.051,107669592.0
2005-08-08 18:21:00,92.034,92.048,92.031,92.034,72412321.0
2005-08-08 18:22:00,92.032,92.04,92.023,92.023,143174443.0
2005-08-08 18:23:00,92.034,92.053,92.034,92.045,77208911.0
2005-08-08 18:24:00,92.048,92.06,92.048,92.053,83065937.0
2005-08-08 18:25:00,92.057,92.064,92.055,92.055,91178323.0
2005-08-08 18:26:00,92.056,92.077,92.052,92.077,68094869.0
2005-08-08 18:27:00,92.068,92.079,92.065,92.065,45478717.0
2005-08-08 18:28:00,92.075,92.08,92.07,92.08,144898961.0
2005-08-08 18:29:00,92.074,92.074,92.052,92.071,157180690.0
2005-08-08 18:30:00,92.079,92.092,92.079,92.092,69466172.0
2005-08-08 18:31:00,92.097,92.106,92.088,92.097,87682933.0
2005-08-08 18:32:00,92.108,92.111,92.096,92.111,73965317.0
2005-08-08 18:33:00,92.114,92.116,92.09,92.11,96759828.0
2005-08-08 18:34:00,92.122,92.133,92.107,92.123,82492439.0
2005-08-08 18:35:00,92.132,92.136,92.126,92.132,110566738.0
2005-08-08 18:36:00,92.138,92.138,92.117,92.121,20049217.0
2005-08-08 18:37:00,92.123,92.14,92.123,92.13,70409141.0
2005-08-08 18:38:00,92.135,92.144,92.12,92.143,61925211.0
2005-08-08 18:39:00,92.141,92.142,92.127,92.142,132958753.0
2005-08-08 18:40:00,92.119,92.149,92.119,92.146,152635952.0
2005-08-08 18:41:00,92.163,92.193,92.163,92.193,79199991.0
2005-08-08 18:42:00,92.193,92.193,92.177,92.189,110234320.0
2005-08-08 18:43:00,92.187,92.187,92.172,92.182,173139307.0
2005-08-08 18:44:00,92.186,92.189,92.177,92.177,173311094.0
2005-08-08 18:45:00,92.18,92.18,92.145,92.145,93554028.0
2005-08-08 18:46:00,92.146,92.152,92.135,92.149,70537030.0
2005-08-08 18:47:00,92.154,92.162,92.152,92.154,91547711.0
2005-08-08 18:48:00,92.105,92.165,92.105,92.143,139887416.0
2005-08-08 18:49:00,92.155,92.167,92.152,92.167,89954664.0
2005-08-08 18:50:00,92.153,92.172,92.153,92.172,95963561.0
2005-08-08 18:51:00,92.177,92.192,92.171,92.177,100367655.0
2005-08-08 18:52:00,92.173,92.177,92.118,92.177,72879629.0
2005-08-08 18:53:00,92.178,92.18,92.17,92.17,155376656.0
2005-08-08 18:54:00,92.182,92.211,92.182,92.211,73356352.0
2005-08-08 18:55:00,92.212,92.222,92.212,92.218,178263934.0
2005-08-08 18:56:00,92.215,92.225,92.203,92.22,118669010.0
2005-08-08 18:57:00,92.214,92.217,92.189,92.208,78296964.0
2005-08-08 18:58:00,92.208,92.214,92.203,92.21,145482416.0
2005-08-08 18:59:00,92.199,92.206,92.189,92.204,205109940.0
2005-08-08 19:00:00,92.201,92.211,92.201,92.21,117782269.0
2005-08-08 19:01:00,92.212,92.22,92.212,92.219,79983078.0
2005-08-08 19:02:00,92.22,92.225,92.202,92.218,216492982.0
2005-08-08 19:03:00,92.22,92.225,92.21,92.22,62983143.0
2005-08-08 19:04:00,92.217,92.239,92.217,92.218,219670558.0
2005-08-08 19:05:00,92.222,92.232,92.221,92.232,104238195.0
2005-08-08 19:06:00,92.235,92.238,92.221,92.229,151303527.0
2005-08-08 19:07:00,92.242,92.263,92.242,92.258,124754769.0
2005-08-08 19:08:00,92.251,92.268,92.25,92.26,124551298.0
2005-08-08 19:09:00,92.264,92.264,92.245,92.245,82201519.0
2005-08-08 19:10:00,92.26,92.26,92.243,92.255,116044639.0
2005-08-08 19:11:00,92.243,92.268,92.243,92.268,69210183.0
2005-08-08 19:12:00,92.264,92.264,92.24,92.255,90033000.0
2005-08-08 19:13:00,92.259,92.26,92.254,92.26,46437459.0
2005-08-08 19:14:00,92.266,92.266,92.245,92.245,55177218.0
2005-08-08 19:15:00,92.245,92.255,92.242,92.245,136363724.0
2005-08-08 19:16:00,92.25,92.255,92.24,92.245,133604282.0
2005-08-08 19:17:00,92.25,92.283,92.25,92.28,142518391.0
2005-08-08 19:18:00,92.286,92.318,92.286,92.318,61243815.0
2005-08-08 19:19:00,92.326,92.326,92.3,92.303,82489264.0
2005-08-08 19:20:00,92.31,92.322,92.306,92.306,132597032.0
2005-08-08 19:21:00,92.312,92.312,92.294,92.302,259624643.0
2005-08-08 19:22:00,92.314,92.319,92.291,92.319,145202432.0
2005-08-08 19:23:00,92.322,92.33,92.319,92.319,141538616.0
2005-08-08 19:24:00,92.32,92.325,92.31,92.32,113519736.0
2005-08-08 19:25:00,92.305,92.319,92.297,92.314,195679120.0
2005-08-08 19:26:00,92.322,92.369,92.322,92.342,116433572.0
2005-08-08 19:27:00,92.348,92.351,92.335,92.335,77874713.0
2005-08-08 19:28:00,92.334,92.352,92.33,92.352,68586195.0
2005-08-08 19:29:00,92.345,92.356,92.343,92.343,123758901.0
2005-08-08 19:30:00,92.354,92.364,92.348,92.36,52515486.0
2005-08-08 19:31:00,92.346,92.348,92.325,92.33,230132971.0
2005-08-08 19:32:00,92.329,92.342,92.329,92.336,217967207.0
2005-08-08 19:33:00,92.343,92.343,92.322,92.328,98293635.0
2005-08-08 19:34:00,92.323,92.323,92.311,92.311,167001938.0
2005-08-08 19:35:00,92.306,92.309,92.291,92.305,73093655.0
2005-08-08 19:36:00,92.299,92.303,92.291,92.294,166440661.0
2005-08-08 19:37:00,92.299,92.316,92.299,92.3,128169889.0
2005-08-08 19:38:00,92.3,92.303,92.295,92.295,122869362.0
2005-08-08 19:39:00,92.306,92.316,92.301,92.316,65280149.0
2005-08-08 19:40:00,92.315,92.332,92.302,92.332,106570194.0
2005-08-08 19:41:00,92.322,92.322,92.307,92.309,50917547.0
2005-08-08 19:42:00,92.319,92.326,92.306,92.313,170101096.0
2005-08-08 19:43:00,92.305,92.315,92.3,92.315,179100787.0
2005-08-08 19:44:00,92.301,92.306,92.281,92.281,162480390.0
2005-08-08 19:45:00,92.268,92.275,92.249,92.275,71665033.0
2005-08-08 19:46:00,92.235,92.258,92.235,92.25,97479864.0
2005-08-08 19:47:00,92.25,92.265,92.24,92.265,86720978.0
2005-08-08 19:48:00,92.253,92.275,92.253,92.275,172639931.0
2005-08-08 19:49:00,92.268,92.283,92.259,92.268,210088275.0
2005-08-08 19:50:00,92.279,92.283,92.267,92.269,203465661.0
2005-08-08 19:51:00,92.259,92.266,92.249,92.256,79131975.0
2005-08-08 19:52:00,92.252,92.262,92.239,92.258,96675957.0
2005-08-08 19:53:00,92.266,92.274,92.245,92.265,83783867.0
2005-08-08 19:54:00,92.269,92.313,92.269,92.289,83424362.0
2005-08-08 19:55:00,92.29,92.31,92.29,92.305,60553625.0
2005-08-08 19:56:00,92.308,92.326,92.308,92.316,178386483.0
2005-08-08 19:57:00,92.312,92.322,92.307,92.307,85940265.0
2005-08-08 19:58:00,92.318,92.322,92.31,92.311,114448528.0
2005-08-08 19:59:00,92.307,92.307,92.293,92.294,92937884.0
2005-08-08 20:00:00,92.295,92.298,92.283,92.292,74368089.0
2005-08-08 20:01:00,92.309,92.319,92.298,92.299,80249232.0
2005-08-08 20:02:00,92.306,92.329,92.287,92.315,37756555.0
2005-08-08 20:03:00,92.316,92.327,92.299,92.318,80152030.0
2005-08-08 20:04:00,92.307,92.32,92.305,92.32,121456885.0
2005-08-08 20:05:00,92.315,92.317,92.275,92.31,48210317.0
2005-08-08 20:06:00,92.314,92.332,92.306,92.306,89245238.0
2005-08-08 20:07:00,92.317,92.324,92.305,92.305,61134079.0
2005-08-08 20:08:00,92.315,92.315,92.295,92.305,123979979.0
2005-08-08 20:09:00,92.313,92.318,92.297,92.314,41139977.0
2005-08-08 20:10:00,92.31,92.32,92.31,92.315,113167124.0
2005-08-08 20:11:00,92.305,92.318,92.3,92.313,98733715.0
2005-08-08 20:12:00,92.31,92.325,92.28,92.28,78881000.0
2005-08-08 20:13:00,92.305,92.31,92.3,92.305,48404936.0
2005-08-08 20:14:00,92.32,92.32,92.307,92.312,139559127.0
2005-08-08 20:15:00,92.311,92.312,92.304,92.31,59236275.0
2005-08-08 20:16:00,92.305,92.305,92.293,92.303,101987525.0
2005-08-08 20:17:00,92.284,92.284,92.261,92.268,97421062.0
2005-08-08 20:18:00,92.263,92.284,92.246,92.246,91451994.0
2005-08-08 20:19:00,92.243,92.266,92.242,92.249,66328191.0
2005-08-08 20:20:00,92.249,92.255,92.224,92.248,333019684.0
2005-08-08 20:21:00,92.235,92.256,92.225,92.233,79611560.0
2005-08-08 20:22:00,92.22,92.23,92.215,92.225,64927703.0
2005-08-08 20:23:00,92.221,92.231,92.221,92.227,87849213.0
2005-08-08 20:24:00,92.221,92.221,92.192,92.192,128270186.0
2005-08-08 20:25:00,92.174,92.213,92.174,92.213,90805564.0
2005-08-08 20:26:00,92.215,92.224,92.207,92.207,97451089.0
2005-08-08 20:27:00,92.204,92.206,92.202,92.202,92489292.0
2005-08-08 20:28:00,92.205,92.212,92.197,92.198,134150456.0
2005-08-08 20:29:00,92.2,92.21,92.2,92.208,116440016.0
2005-08-08 20:30:00,92.212,92.224,92.212,92.224,196036989.0
2005-08-08 20:31:00,92.209,92.238,92.209,92.218,100358912.0
2005-08-08 20:32:00,92.234,92.242,92.209,92.242,72158351.0
2005-08-08 20:33:00,92.234,92.238,92.22,92.222,83992193.0
2005-08-08 20:34:00,92.225,92.24,92.225,92.228,67500446.0
2005-08-08 20:35:00,92.231,92.243,92.228,92.235,119967631.0
2005-08-08 20:36:00,92.234,92.244,92.228,92.243,88597847.0
2005-08-08 20:37:00,92.238,92.248,92.236,92.236,130218109.0
2005-08-08 20:38:00,92.244,92.256,92.233,92.237,75562375.0
2005-08-08 20:39:00,92.245,92.268,92.243,92.268,94101856.0
2005-08-08 20:40:00,92.258,92.263,92.247,92.256,77477940.0
2005-08-08 20:41:00,92.265,92.283,92.265,92.28,94962243.0
2005-08-08 20:42:00,92.268,92.277,92.265,92.276,82360222.0
2005-08-08 20:43:00,92.265,92.279,92.265,92.274,103540121.0
2005-08-08 20:44:00,92.265,92.272,92.253,92.255,62996086.0
2005-08-08 20:45:00,92.26,92.26,92.242,92.242,30528014.0
2005-08-08 20:46:00,92.25,92.279,92.25,92.269,152108243.0
2005-08-08 20:47:00,92.272,92.272,92.262,92.262,140669509.0
2005-08-08 20:48:00,92.273,92.279,92.235,92.276,86883650.0
2005-08-08 20:49:00,92.28,92.284,92.264,92.264,46422531.0
2005-08-08 20:50:00,92.277,92.28,92.267,92.275,81579461.0
2005-08-08 20:51:00,92.271,92.271,92.264,92.268,62875776.0
2005-08-08 20:52:00,92.265,92.265,92.255,92.258,100225224.0
2005-08-08 20:53:00,92.265,92.27,92.26,92.27,34334382.0
2005-08-08 20:54:00,92.266,92.269,92.252,92.252,63321095.0
2005-08-08 20:55:00,92.265,92.279,92.264,92.278,78891104.0
2005-08-08 20:56:00,92.278,92.281,92.264,92.264,313403932.0
2005-08-08 20:57:00,92.264,92.284,92.264,92.273,37996016.0
2005-08-08 20:58:00,92.28,92.289,92.278,92.285,86422413.0
2005-08-08 20:59:00,92.293,92.295,92.283,92.288,133212163.0
2005-08-08 21:00:00,92.28,92.294,92.28,92.287,68941596.0
2005-08-08 21:01:00,92.291,92.3,92.291,92.293,73154390.0
2005-08-08 21:02:00,92.295,92.307,92.286,92.307,129042274.0
2005-08-08 21:03:00,92.304,92.333,92.304,92.327,58659776.0
2005-08-08 21:04:00,92.315,92.315,92.297,92.303,73735131.0
2005-08-08 21:05:00,92.31,92.325,92.3,92.3,14012021.0
2005-08-08 21:06:00,92.305,92.316,92.303,92.303,90251473.0
2005-08-08 21:07:00,92.304,92.324,92.304,92.319,79987290.0
2005-08-08 21:08:00,92.308,92.32,92.302,92.302,150836979.0
2005-08-08 21:09:00,92.303,92.327,92.303,92.31,86915045.0
2005-08-08 21:10:00,92.313,92.328,92.281,92.315,129793495.0
2005-08-08 21:11:00,92.327,92.332,92.292,92.292,69479228.0
2005-08-08 21:12:00,92.287,92.298,92.261,92.28,120513370.0
2005-08-08 21:13:00,92.275,92.297,92.275,92.283,128790578.0
2005-08-08 21:14:00,92.295,92.3,92.29,92.292,89555146.0
2005-08-08 21:15:00,92.289,92.295,92.289,92.292,37500658.0
2005-08-08 21:16:00,92.302,92.312,92.258,92.285,53975716.0
2005-08-08 21:17:00,92.299,92.325,92.299,92.306,105806686.0
2005-08-08 21:18:00,92.319,92.329,92.304,92.317,137572522.0
2005-08-08 21:19:00,92.308,92.32,92.299,92.317,121989166.0
2005-08-08 21:20:00,92.323,92.326,92.308,92.315,84567080.0
2005-08-08 21:21:00,92.319,92.324,92.316,92.324,10074330.0
2005-08-08 21:22:00,92.325,92.33,92.317,92.317,108035707.0
2005-08-08 21:23:00,92.308,92.309,92.295,92.295,96282351.0
2005-08-08 21:24:00,92.286,92.297,92.282,92.292,32855238.0
2005-08-08 21:25:00,92.3,92.32,92.298,92.32,70719826.0
2005-08-08 21:26:00,92.312,92.312,92.288,92.302,107623630.0
2005-08-08 21:27:00,92.3,92.3,92.278,92.294,104958907.0
2005-08-08 21:28:00,92.302,92.315,92.297,92.298,92890395.0
2005-08-08 21:29:00,92.299,92.299,92.275,92.279,42746431.0
2005-08-08 21:30:00,92.275,92.275,92.27,92.275,50062635.0
2005-08-08 21:31:00,92.273,92.278,92.267,92.278,83763196.0
2005-08-08 21:32:00,92.277,92.285,92.27,92.275,116967553.0
2005-08-08 21:33:00,92.297,92.297,92.281,92.281,93628097.0
2005-08-08 21:34:00,92.285,92.311,92.279,92.282,69952883.0
2005-08-08 21:35:00,92.276,92.289,92.269,92.282,88528313.0
2005-08-08 21:36:00,92.29,92.29,92.255,92.255,68450514.0
2005-08-08 21:37:00,92.266,92.271,92.26,92.268,135153331.0
2005-08-08 21:38:00,92.268,92.268,92.259,92.262,65438748.0
2005-08-08 21:39:00,92.262,92.282,92.262,92.273,98823095.0
2005-08-08 21:40:00,92.286,92.294,92.275,92.287,53182178.0
2005-08-08 21:41:00,92.293,92.295,92.282,92.292,58859917.0
2005-08-08 21:42:00,92.28,92.29,92.28,92.29,72786786.0
2005-08-08 21:43:00,92.285,92.295,92.28,92.28,51077263.0
2005-08-08 21:44:00,92.287,92.292,92.274,92.284,73992534.0
2005-08-08 21:45:00,92.264,92.27,92.257,92.27,111397631.0
2005-08-08 21:46:00,92.268,92.268,92.244,92.256,131131527.0
2005-08-08 21:47:00,92.247,92.255,92.247,92.255,75072163.0
2005-08-08 21:48:00,92.248,92.256,92.242,92.25,112161146.0
2005-08-08 21:49:00,92.251,92.251,92.227,92.24,87562424.0
2005-08-08 21:50:00,92.237,92.243,92.225,92.243,124377120.0
2005-08-08 21:51:00,92.241,92.248,92.233,92.233,61717882.0
2005-08-08 21:52:00,92.234,92.239,92.223,92.235,83437595.0
2005-08-08 21:53:00,92.222,92.225,92.22,92.22,91030873.0
2005-08-08 21:54:00,92.218,92.225,92.217,92.225,37792377.0
2005-08-08 21:55:00,92.221,92.223,92.21,92.221,269408870.0
2005-08-08 21:56:00,92.221,92.233,92.219,92.227,278053558.0
2005-08-08 21:57:00,92.23,92.246,92.222,92.222,231607082.0
2005-08-08 21:58:00,92.219,92.225,92.214,92.218,354855945.0
2005-08-08 21:59:00,92.217,92.224,92.206,92.214,133933179.0
2005-08-08 22:00:00,92.197,92.197,92.181,92.187,98234560.0
2005-08-08 22:01:00,92.191,92.191,92.181,92.185,29547022.0
2005-08-08 22:02:00,92.195,92.195,92.179,92.186,60240834.0
2005-08-08 22:03:00,92.192,92.2,92.19,92.195,74603277.0
2005-08-08 22:04:00,92.192,92.195,92.174,92.192,108506500.0
2005-08-08 22:05:00,92.2,92.225,92.2,92.218,38088064.0
2005-08-08 22:06:00,92.225,92.23,92.215,92.23,177052127.0
2005-08-08 22:07:00,92.229,92.243,92.229,92.242,120545565.0
2005-08-08 22:08:00,92.248,92.265,92.248,92.265,12065439.0
2005-08-08 22:09:00,92.242,92.264,92.242,92.258,106427022.0
2005-08-08 22:10:00,92.263,92.272,92.263,92.265,50582846.0
2005-08-08 22:11:00,92.271,92.274,92.269,92.274,51507765.0
2005-08-08 22:12:00,92.272,92.277,92.271,92.273,92609736.0
2005-08-08 22:13:00,92.279,92.289,92.275,92.277,39495204.0
2005-08-08 22:14:00,92.28,92.285,92.27,92.285,60316501.0
2005-08-08 22:15:00,92.269,92.289,92.269,92.276,88133752.0
2005-08-08 22:16:00,92.272,92.287,92.272,92.287,46558787.0
2005-08-08 22:17:00,92.286,92.304,92.285,92.304,145009655.0
2005-08-08 22:18:00,92.307,92.307,92.288,92.295,81986441.0
2005-08-08 22:19:00,92.3,92.301,92.285,92.3,111636889.0
2005-08-08 22:20:00,92.304,92.304,92.287,92.303,117372423.0
2005-08-08 22:21:00,92.305,92.307,92.3,92.302,91393387.0
2005-08-08 22:22:00,92.298,92.303,92.298,92.301,60580800.0
2005-08-08 22:23:00,92.305,92.305,92.287,92.291,47646189.0
2005-08-08 22:24:00,92.297,92.305,92.286,92.295,122708499.0
2005-08-08 22:25:00,92.292,92.295,92.291,92.292,67169677.0
2005-08-08 22:26:00,92.287,92.302,92.285,92.302,155621503.0
2005-08-08 22:27:00,92.287,92.31,92.287,92.305,20497245.0
2005-08-08 22:28:00,92.293,92.31,92.29,92.305,187013974.0
2005-08-08 22:29:00,92.297,92.307,92.257,92.3,119477347.0
2005-08-08 22:31:00,92.292,92.316,92.292,92.307,75502018.0
2005-08-08 22:32:00,92.313,92.317,92.286,92.31,217982986.0
2005-08-08 22:33:00,92.311,92.311,92.303,92.307,100617186.0
2005-08-08 22:34:00,92.307,92.314,92.301,92.307,203580710.0
2005-08-08 22:35:00,92.305,92.307,92.3,92.305,402238242.0
2005-08-08 22:36:00,92.303,92.308,92.295,92.3,376243864.0
2005-08-08 22:37:00,92.282,92.294,92.274,92.274,184121197.0
2005-08-08 22:38:00,92.286,92.305,92.266,92.266,184419877.0
2005-08-08 22:39:00,92.278,92.278,92.256,92.267,88698627.0
2005-08-08 22:40:00,92.272,92.28,92.27,92.28,45038870.0
2005-08-08 22:41:00,92.288,92.294,92.273,92.277,193922080.0
2005-08-08 22:42:00,92.273,92.274,92.263,92.274,325809638.0
2005-08-08 22:43:00,92.273,92.273,92.262,92.262,78699580.0
2005-08-08 22:44:00,92.255,92.262,92.238,92.247,235798446.0
2005-08-08 22:45:00,92.268,92.268,92.246,92.261,44890854.0
2005-08-08 22:46:00,92.263,92.263,92.251,92.257,109510098.0
2005-08-08 22:47:00,92.268,92.278,92.257,92.261,98089074.0
2005-08-08 22:48:00,92.274,92.292,92.272,92.291,129495592.0
2005-08-08 22:49:00,92.296,92.305,92.29,92.29,110863313.0
2005-08-08 22:50:00,92.29,92.295,92.28,92.288,200149837.0
2005-08-08 22:51:00,92.29,92.298,92.268,92.278,241786933.0
2005-08-08 22:52:00,92.288,92.292,92.276,92.286,95176387.0
2005-08-08 22:53:00,92.279,92.3,92.279,92.294,185736622.0
2005-08-08 22:55:00,92.294,92.294,92.276,92.294,155994750.0
2005-08-08 22:56:00,92.296,92.296,92.272,92.272,129824873.0
2005-08-08 22:57:00,92.285,92.295,92.28,92.295,149848547.0
2005-08-08 22:58:00,92.293,92.293,92.283,92.287,73947211.0
2005-08-08 22:59:00,92.293,92.299,92.275,92.285,111842119.0
2005-08-08 23:23:00,92.282,92.297,92.278,92.288,119962972.0
2005-08-08 23:24:00,92.285,92.296,92.273,92.282,201409899.0
2005-08-09 00:46:00,92.27,92.27,92.256,92.261,169418334.0
2005-08-09 00:47:00,92.258,92.264,92.254,92.26,209617075.0
2005-08-09 00:48:00,92.257,92.264,92.25,92.264,83884378.0
2005-08-09 00:49:00,92.258,92.265,92.248,92.261,191050604.0
2005-08-09 00:50:00,92.263,92.275,92.262,92.265,98373059.0
2005-08-09 00:51:00,92.277,92.287,92.276,92.278,147882121.0
2005-08-09 00:52:00,92.28,92.288,92.266,92.288,291863447.0
2005-08-09 01:07:00,92.281,92.298,92.281,92.293,103198487.0
2005-08-09 01:08:00,92.296,92.301,92.288,92.288,68720255.0
2005-08-09 01:09:00,92.286,92.297,92.283,92.293,399430478.0
2005-08-09 01:15:00,92.282,92.282,92.211,92.211,126879755.0
2005-08-09 01:16:00,92.204,92.205,92.19,92.198,283228099.0
2005-08-09 01:17:00,92.2,92.216,92.2,92.206,480863569.0
2005-08-09 01:18:00,92.205,92.22,92.201,92.205,438202959.0
2005-08-09 01:19:00,92.214,92.226,92.208,92.217,593352749.0
2005-08-09 01:20:00,92.22,92.222,92.2,92.217,255885675.0
2005-08-09 01:21:00,92.227,92.23,92.217,92.217,256672029.0
2005-08-09 01:22:00,92.214,92.226,92.214,92.226,55572189.0
2005-08-09 01:23:00,92.225,92.225,92.214,92.223,205732682.0
2005-08-09 01:24:00,92.215,92.215,92.213,92.215,103588526.0
2005-08-09 01:25:00,92.215,92.215,92.205,92.215,98456891.0
2005-08-09 01:26:00,92.215,92.22,92.215,92.215,91268216.0
2005-08-09 01:27:00,92.227,92.25,92.219,92.245,338894459.0
2005-08-09 01:28:00,92.245,92.259,92.243,92.251,477227116.0
2005-08-09 01:29:00,92.245,92.261,92.242,92.248,418034408.0
2005-08-09 01:30:00,92.243,92.253,92.237,92.245,639773841.0
2005-08-09 01:31:00,92.245,92.247,92.224,92.227,552231418.0
2005-08-09 01:32:00,92.22,92.224,92.212,92.218,228054892.0
2005-08-09 01:33:00,92.21,92.215,92.205,92.212,127478903.0
2005-08-09 01:34:00,92.215,92.22,92.21,92.215,186948258.0
2005-08-09 01:35:00,92.224,92.235,92.215,92.225,206726169.0
2005-08-09 01:36:00,92.225,92.23,92.215,92.225,252165911.0
2005-08-09 01:37:00,92.224,92.236,92.222,92.226,260045082.0
2005-08-09 01:38:00,92.231,92.234,92.22,92.226,167678493.0
2005-08-09 01:39:00,92.223,92.232,92.213,92.215,349412502.0
2005-08-09 01:40:00,92.208,92.222,92.208,92.222,56982795.0
2005-08-09 01:41:00,92.225,92.228,92.221,92.228,47290903.0
2005-08-09 01:42:00,92.251,92.262,92.249,92.262,69825641.0
2005-08-09 01:43:00,92.267,92.267,92.251,92.255,289566988.0
2005-08-09 01:44:00,92.257,92.272,92.257,92.264,251425740.0
2005-08-09 01:45:00,92.265,92.265,92.239,92.247,131897614.0
2005-08-09 01:46:00,92.241,92.266,92.241,92.255,134650142.0
2005-08-09 01:47:00,92.26,92.263,92.226,92.226,797844328.0
2005-08-09 01:48:00,92.222,92.237,92.22,92.225,319063742.0
2005-08-09 01:49:00,92.222,92.231,92.222,92.224,150052859.0
2005-08-09 01:50:00,92.226,92.237,92.226,92.233,199637998.0
2005-08-09 01:51:00,92.239,92.27,92.239,92.251,211996977.0
2005-08-09 01:52:00,92.24,92.253,92.24,92.253,149619299.0
2005-08-09 01:53:00,92.238,92.244,92.232,92.234,164402855.0
2005-08-09 01:54:00,92.232,92.25,92.232,92.245,72980434.0
2005-08-09 01:55:00,92.242,92.242,92.208,92.229,141692876.0
2005-08-09 01:56:00,92.223,92.24,92.21,92.223,207656916.0
2005-08-09 01:57:00,92.23,92.23,92.225,92.225,50671876.0
2005-08-09 01:58:00,92.225,92.227,92.22,92.225,130820417.0
2005-08-09 01:59:00,92.23,92.23,92.22,92.225,104478936.0
2005-08-09 02:00:00,92.222,92.225,92.215,92.22,91822484.0
2005-08-09 02:01:00,92.225,92.251,92.2,92.219,91104764.0
2005-08-09 02:02:00,92.217,92.228,92.203,92.21,285275017.0
2005-08-09 02:03:00,92.208,92.223,92.206,92.223,47770834.0
2005-08-09 02:04:00,92.221,92.24,92.217,92.232,282849326.0
2005-08-09 02:05:00,92.245,92.249,92.232,92.238,82019633.0
2005-08-09 02:06:00,92.233,92.24,92.205,92.235,212307640.0
2005-08-09 02:07:00,92.236,92.253,92.236,92.246,187548046.0
2005-08-09 02:08:00,92.257,92.267,92.257,92.267,50349640.0
2005-08-09 02:09:00,92.265,92.283,92.265,92.281,117960872.0
2005-08-09 02:10:00,92.267,92.267,92.248,92.259,71314204.0
2005-08-09 02:11:00,92.262,92.266,92.243,92.257,147880350.0
2005-08-09 02:12:00,92.255,92.26,92.255,92.257,63723578.0
2005-08-09 02:13:00,92.26,92.265,92.258,92.265,52285713.0
2005-08-09 02:14:00,92.245,92.265,92.241,92.265,88300523.0
2005-08-09 02:15:00,92.265,92.275,92.258,92.263,191598341.0
2005-08-09 02:16:00,92.268,92.268,92.252,92.255,271804005.0
2005-08-09 02:17:00,92.263,92.28,92.261,92.268,62020524.0
2005-08-09 02:18:00,92.262,92.262,92.247,92.256,91063507.0
2005-08-09 02:19:00,92.252,92.263,92.251,92.257,85536753.0
2005-08-09 02:20:00,92.26,92.26,92.252,92.255,67323189.0
2005-08-09 02:21:00,92.25,92.25,92.211,92.211,102023112.0
2005-08-09 02:22:00,92.219,92.226,92.219,92.22,57838145.0
2005-08-09 02:23:00,92.222,92.243,92.222,92.237,167847876.0
2005-08-09 02:24:00,92.23,92.238,92.21,92.224,193802371.0
2005-08-09 02:25:00,92.218,92.227,92.2,92.227,413019017.0
2005-08-09 02:26:00,92.229,92.235,92.211,92.228,200779766.0
2005-08-09 02:27:00,92.215,92.241,92.215,92.228,87489243.0
2005-08-09 02:28:00,92.227,92.229,92.222,92.222,69546273.0
2005-08-09 02:29:00,92.227,92.231,92.173,92.215,143075337.0
2005-08-09 02:30:00,92.215,92.215,92.21,92.215,135402691.0
2005-08-09 02:31:00,92.223,92.233,92.215,92.228,96847118.0
2005-08-09 02:32:00,92.23,92.24,92.22,92.235,426637283.0
2005-08-09 02:33:00,92.232,92.232,92.21,92.21,142280655.0
2005-08-09 02:34:00,92.207,92.213,92.195,92.195,26239541.0
2005-08-09 02:35:00,92.196,92.196,92.178,92.178,106827687.0
2005-08-09 02:36:00,92.183,92.189,92.179,92.185,117183354.0
2005-08-09 02:37:00,92.175,92.195,92.171,92.195,148709747.0
2005-08-09 02:38:00,92.19,92.203,92.19,92.203,52349205.0
2005-08-09 02:39:00,92.202,92.215,92.202,92.209,62583204.0
2005-08-09 02:40:00,92.21,92.215,92.201,92.201,70058765.0
2005-08-09 02:41:00,92.207,92.211,92.198,92.204,120604118.0
2005-08-09 02:42:00,92.205,92.205,92.149,92.203,100790816.0
2005-08-09 02:43:00,92.198,92.211,92.197,92.211,68192719.0
2005-08-09 02:44:00,92.217,92.217,92.204,92.213,33345699.0
2005-08-09 02:45:00,92.21,92.212,92.204,92.208,22135769.0
2005-08-09 02:46:00,92.197,92.209,92.197,92.205,80742500.0
2005-08-09 02:47:00,92.203,92.214,92.197,92.206,103074037.0
2005-08-09 02:48:00,92.226,92.228,92.213,92.227,122725816.0
2005-08-09 02:49:00,92.212,92.212,92.201,92.203,90365182.0
2005-08-09 02:50:00,92.197,92.197,92.172,92.193,89930498.0
2005-08-09 02:51:00,92.179,92.21,92.179,92.198,77310582.0
2005-08-09 02:52:00,92.185,92.205,92.185,92.195,74570166.0
2005-08-09 02:53:00,92.19,92.2,92.18,92.19,62410304.0
2005-08-09 02:54:00,92.188,92.188,92.171,92.182,66177050.0
2005-08-09 02:55:00,92.179,92.202,92.178,92.178,182180818.0
2005-08-09 02:56:00,92.185,92.195,92.185,92.195,73850642.0
2005-08-09 02:57:00,92.197,92.204,92.182,92.204,310886496.0
2005-08-09 02:58:00,92.205,92.21,92.195,92.2,226993522.0
2005-08-09 02:59:00,92.205,92.22,92.205,92.205,188385332.0
2005-08-09 03:00:00,92.206,92.216,92.206,92.207,122987318.0
2005-08-09 03:01:00,92.201,92.212,92.161,92.204,78686718.0
2005-08-09 03:02:00,92.195,92.22,92.193,92.193,80252484.0
2005-08-09 03:03:00,92.193,92.2,92.185,92.19,109819572.0
2005-08-09 03:04:00,92.2,92.208,92.187,92.187,192667225.0
2005-08-09 03:05:00,92.196,92.216,92.196,92.198,123144448.0
2005-08-09 03:06:00,92.186,92.193,92.15,92.15,53290668.0
2005-08-09 03:07:00,92.12,92.153,92.12,92.153,101980685.0
2005-08-09 03:08:00,92.162,92.177,92.162,92.171,106921447.0
2005-08-09 03:09:00,92.19,92.22,92.19,92.198,108135105.0
2005-08-09 03:10:00,92.205,92.205,92.168,92.168,103325707.0
2005-08-09 03:11:00,92.174,92.179,92.171,92.179,142059151.0
2005-08-09 03:12:00,92.177,92.187,92.174,92.184,232464316.0
2005-08-09 03:13:00,92.189,92.216,92.189,92.207,115551351.0
2005-08-09 03:14:00,92.2,92.2,92.167,92.167,40304057.0
2005-08-09 03:15:00,92.167,92.174,92.151,92.174,197016139.0
2005-08-09 03:16:00,92.182,92.183,92.171,92.171,84293865.0
2005-08-09 03:17:00,92.164,92.167,92.138,92.15,184061336.0
2005-08-09 03:18:00,92.136,92.142,92.106,92.125,411810568.0
2005-08-09 03:21:00,92.119,92.15,92.119,92.15,103170643.0
2005-08-09 03:22:00,92.152,92.158,92.148,92.158,54448352.0
2005-08-09 03:24:00,92.152,92.152,92.138,92.145,140679026.0
2005-08-09 03:25:00,92.152,92.161,92.152,92.156,75359152.0
2005-08-09 03:27:00,92.15,92.15,92.136,92.15,92545135.0
2005-08-09 03:28:00,92.147,92.147,92.139,92.139,71813690.0
2005-08-09 03:29:00,92.123,92.139,92.123,92.125,138137506.0
2005-08-09 03:31:00,92.133,92.133,92.121,92.132,153113126.0
2005-08-09 03:32:00,92.143,92.143,92.13,92.13,105892941.0
2005-08-09 03:36:00,92.133,92.154,92.132,92.145,115751427.0
2005-08-09 03:37:00,92.137,92.157,92.137,92.147,246648692.0
2005-08-09 03:38:00,92.155,92.179,92.155,92.166,189960271.0
2005-08-09 03:39:00,92.17,92.187,92.17,92.173,312056321.0
2005-08-09 03:40:00,92.162,92.162,92.134,92.139,235137806.0
2005-08-09 03:41:00,92.123,92.123,92.108,92.11,221507018.0
2005-08-09 03:42:00,92.118,92.136,92.118,92.136,178033888.0
2005-08-09 03:43:00,92.128,92.148,92.124,92.148,42781707.0
2005-08-09 03:44:00,92.132,92.132,92.113,92.115,181812867.0
2005-08-09 03:45:00,92.105,92.105,92.077,92.085,293458974.0
2005-08-09 03:46:00,92.077,92.094,92.077,92.089,157668171.0
2005-08-09 03:47:00,92.085,92.085,92.061,92.061,146559753.0
2005-08-09 03:48:00,92.072,92.086,92.072,92.086,77587266.0
2005-08-09 03:49:00,92.076,92.084,92.063,92.076,259803406.0
2005-08-09 03:50:00,92.084,92.116,92.084,92.112,51388044.0
2005-08-09 03:51:00,92.11,92.137,92.11,92.128,63316141.0
2005-08-09 03:52:00,92.137,92.141,92.115,92.14,420932882.0
2005-08-09 03:53:00,92.154,92.161,92.141,92.157,128852740.0
2005-08-09 03:54:00,92.147,92.164,92.142,92.144,450604736.0
2005-08-09 03:55:00,92.138,92.146,92.127,92.137,418757778.0
2005-08-09 03:56:00,92.13,92.149,92.124,92.134,217813828.0
2005-08-09 03:57:00,92.127,92.132,92.118,92.123,138718375.0
2005-08-09 03:58:00,92.123,92.141,92.12,92.128,533905189.0
2005-08-09 03:59:00,92.13,92.14,92.104,92.11,631901803.0
2005-08-09 04:00:00,92.12,92.125,92.112,92.112,365226470.0
2005-08-09 04:01:00,92.115,92.144,92.115,92.144,479008298.0
2005-08-09 04:02:00,92.14,92.144,92.116,92.126,543593535.0
2005-08-09 04:03:00,92.12,92.12,92.113,92.116,29379874.0
2005-08-09 04:04:00,92.12,92.132,92.12,92.131,420837027.0
2005-08-09 04:05:00,92.128,92.138,92.124,92.129,234007632.0
2005-08-09 04:06:00,92.13,92.14,92.125,92.135,337472854.0
2005-08-09 04:07:00,92.128,92.138,92.12,92.138,76957286.0
2005-08-09 04:08:00,92.14,92.155,92.14,92.146,86948681.0
2005-08-09 04:09:00,92.142,92.153,92.131,92.143,380064503.0
2005-08-09 04:10:00,92.152,92.159,92.145,92.155,332035754.0
2005-08-09 04:11:00,92.149,92.163,92.143,92.147,246523999.0
2005-08-09 04:12:00,92.146,92.152,92.132,92.149,262362599.0
2005-08-09 04:13:00,92.151,92.16,92.141,92.148,302270012.0
2005-08-09 04:14:00,92.145,92.148,92.133,92.137,276884553.0
2005-08-09 04:15:00,92.135,92.14,92.125,92.13,130818176.0
2005-08-09 04:16:00,92.138,92.148,92.133,92.14,389461271.0
2005-08-09 04:17:00,92.144,92.18,92.144,92.18,394372974.0
2005-08-09 04:18:00,92.182,92.2,92.17,92.2,358712951.0
2005-08-09 04:19:00,92.207,92.228,92.207,92.218,615402461.0
2005-08-09 04:24:00,92.223,92.223,92.199,92.2,97929966.0
2005-08-09 04:25:00,92.184,92.19,92.176,92.187,89962958.0
2005-08-09 04:26:00,92.186,92.198,92.186,92.194,117984057.0
2005-08-09 04:27:00,92.187,92.191,92.151,92.191,380184511.0
2005-08-09 04:28:00,92.204,92.209,92.191,92.206,470141547.0
2005-08-09 04:29:00,92.199,92.199,92.175,92.176,470617423.0
2005-08-09 04:30:00,92.177,92.186,92.173,92.184,558099678.0
2005-08-09 04:31:00,92.183,92.188,92.166,92.17,586896854.0
2005-08-09 04:32:00,92.17,92.174,92.163,92.168,235968078.0
2005-08-09 04:33:00,92.162,92.171,92.157,92.17,107801327.0
2005-08-09 04:34:00,92.173,92.178,92.164,92.165,218615577.0
2005-08-09 04:35:00,92.167,92.167,92.148,92.162,276571867.0
2005-08-09 04:36:00,92.163,92.168,92.148,92.152,308779183.0
2005-08-09 04:37:00,92.149,92.158,92.145,92.146,393531673.0
2005-08-09 04:38:00,92.149,92.152,92.13,92.151,297088760.0
2005-08-09 04:39:00,92.152,92.152,92.142,92.145,257182724.0
2005-08-09 04:40:00,92.141,92.146,92.13,92.146,58695646.0
2005-08-09 04:41:00,92.148,92.159,92.148,92.159,73318676.0
2005-08-09 04:42:00,92.16,92.171,92.156,92.165,268649205.0
2005-08-09 04:43:00,92.17,92.179,92.16,92.179,322263507.0
2005-08-09 04:44:00,92.181,92.187,92.171,92.183,304326524.0
2005-08-09 04:45:00,92.186,92.186,92.168,92.175,241876133.0
2005-08-09 04:46:00,92.172,92.184,92.165,92.165,141492602.0
2005-08-09 04:47:00,92.176,92.192,92.166,92.176,714920651.0
2005-08-09 04:48:00,92.173,92.191,92.17,92.19,238578726.0
2005-08-09 04:49:00,92.19,92.199,92.183,92.192,153475712.0
2005-08-09 04:50:00,92.197,92.208,92.195,92.204,172174918.0
2005-08-09 04:51:00,92.21,92.21,92.205,92.205,49411780.0
2005-08-09 04:52:00,92.206,92.206,92.184,92.184,72134894.0
2005-08-09 04:53:00,92.19,92.207,92.188,92.207,210070491.0
2005-08-09 04:54:00,92.205,92.205,92.205,92.205,31492647.0
2005-08-09 04:55:00,92.205,92.21,92.2,92.205,115278416.0
2005-08-09 04:56:00,92.196,92.201,92.19,92.19,62752144.0
2005-08-09 04:57:00,92.202,92.21,92.197,92.197,119406303.0
2005-08-09 04:58:00,92.198,92.203,92.195,92.203,146714203.0
2005-08-09 04:59:00,92.2,92.204,92.191,92.191,66017396.0
2005-08-09 05:00:00,92.197,92.212,92.194,92.204,283414739.0
2005-08-09 05:01:00,92.202,92.202,92.171,92.185,245010669.0
2005-08-09 05:02:00,92.18,92.19,92.172,92.185,226565633.0
2005-08-09 05:03:00,92.179,92.184,92.168,92.168,225140746.0
2005-08-09 05:04:00,92.177,92.202,92.173,92.188,122023732.0
2005-08-09 05:05:00,92.183,92.189,92.176,92.177,191606921.0
2005-08-09 05:12:00,92.181,92.2,92.181,92.195,75237228.0
2005-08-09 05:13:00,92.203,92.206,92.193,92.197,58539133.0
2005-08-09 05:14:00,92.2,92.2,92.195,92.197,119093305.0
2005-08-09 05:15:00,92.197,92.215,92.188,92.196,202802199.0
2005-08-09 05:16:00,92.192,92.203,92.192,92.203,91374311.0
2005-08-09 05:17:00,92.207,92.207,92.192,92.201,238800017.0
2005-08-09 05:18:00,92.205,92.21,92.185,92.205,222032036.0
2005-08-09 05:19:00,92.212,92.218,92.206,92.212,154893319.0
2005-08-09 05:20:00,92.205,92.21,92.197,92.198,324708923.0
2005-08-09 05:21:00,92.205,92.21,92.182,92.205,337753102.0
2005-08-09 05:22:00,92.211,92.221,92.193,92.21,146887426.0
2005-08-09 05:23:00,92.214,92.214,92.208,92.21,85634378.0
2005-08-09 05:24:00,92.201,92.216,92.198,92.206,165455618.0
2005-08-09 05:25:00,92.202,92.21,92.202,92.205,137981058.0
2005-08-09 05:26:00,92.202,92.21,92.19,92.205,304036959.0
2005-08-09 05:27:00,92.205,92.21,92.2,92.205,237515658.0
2005-08-09 05:28:00,92.2,92.205,92.19,92.2,156608498.0
2005-08-09 05:29:00,92.203,92.205,92.19,92.202,208128183.0
2005-08-09 05:30:00,92.205,92.207,92.205,92.205,16293659.0
2005-08-09 05:31:00,92.198,92.201,92.19,92.2,299098374.0
2005-08-09 05:32:00,92.203,92.21,92.2,92.205,324250273.0
2005-08-09 05:33:00,92.21,92.21,92.2,92.205,460870910.0
2005-08-09 05:34:00,92.204,92.204,92.192,92.192,175298678.0
2005-08-09 05:35:00,92.196,92.208,92.191,92.203,223009709.0
2005-08-09 05:36:00,92.214,92.218,92.195,92.218,416611738.0
2005-08-09 05:37:00,92.215,92.215,92.21,92.215,107677248.0
2005-08-09 05:38:00,92.22,92.22,92.213,92.22,194252746.0
2005-08-09 05:39:00,92.217,92.217,92.201,92.212,77656415.0
2005-08-09 05:40:00,92.219,92.222,92.208,92.21,220324909.0
2005-08-09 05:41:00,92.209,92.251,92.206,92.229,334303564.0
2005-08-09 05:42:00,92.235,92.242,92.225,92.24,130911913.0
2005-08-09 05:43:00,92.235,92.235,92.217,92.217,84338774.0
2005-08-09 05:44:00,92.221,92.224,92.202,92.202,412573778.0
2005-08-09 05:45:00,92.201,92.201,92.187,92.187,169255198.0
2005-08-09 05:46:00,92.192,92.202,92.187,92.189,87026202.0
2005-08-09 05:47:00,92.195,92.21,92.189,92.204,159512961.0
2005-08-09 05:48:00,92.201,92.206,92.189,92.197,194078057.0
2005-08-09 05:49:00,92.189,92.216,92.189,92.21,145155962.0
2005-08-09 05:50:00,92.215,92.224,92.211,92.213,243073985.0
2005-08-09 05:51:00,92.202,92.203,92.191,92.193,409602355.0
2005-08-09 05:52:00,92.185,92.19,92.183,92.185,293504328.0
2005-08-09 05:53:00,92.184,92.188,92.175,92.176,232614549.0
2005-08-09 05:54:00,92.173,92.177,92.166,92.166,105606422.0
2005-08-09 05:55:00,92.175,92.18,92.17,92.175,107242612.0
2005-08-09 05:56:00,92.172,92.178,92.164,92.178,299611789.0
2005-08-09 05:57:00,92.17,92.171,92.156,92.171,121902233.0
2005-08-09 05:58:00,92.183,92.188,92.181,92.183,72884058.0
2005-08-09 05:59:00,92.18,92.19,92.178,92.183,205370345.0
2005-08-09 06:00:00,92.185,92.195,92.168,92.185,338421194.0
2005-08-09 06:01:00,92.178,92.191,92.174,92.177,251569498.0
2005-08-09 06:02:00,92.173,92.177,92.167,92.175,207578875.0
2005-08-09 06:03:00,92.175,92.194,92.174,92.185,201955478.0
2005-08-09 06:04:00,92.18,92.18,92.16,92.174,243793058.0
2005-08-09 06:05:00,92.17,92.18,92.165,92.173,286859303.0
2005-08-09 06:06:00,92.171,92.185,92.171,92.175,168417098.0
2005-08-09 06:07:00,92.184,92.191,92.177,92.182,229991038.0
2005-08-09 06:08:00,92.177,92.205,92.177,92.205,99486677.0
2005-08-09 06:09:00,92.202,92.218,92.194,92.205,206247145.0
2005-08-09 06:10:00,92.205,92.21,92.2,92.202,159429087.0
2005-08-09 06:11:00,92.194,92.216,92.191,92.205,94714110.0
2005-08-09 06:12:00,92.21,92.21,92.185,92.205,109421194.0
2005-08-09 06:13:00,92.203,92.203,92.175,92.182,337420844.0
2005-08-09 06:14:00,92.17,92.18,92.165,92.175,349557630.0
2005-08-09 06:15:00,92.175,92.18,92.17,92.17,295973306.0
2005-08-09 06:16:00,92.175,92.18,92.17,92.175,339343402.0
2005-08-09 06:17:00,92.175,92.185,92.17,92.17,485197776.0
2005-08-09 06:18:00,92.176,92.207,92.176,92.207,215006903.0
2005-08-09 06:19:00,92.215,92.22,92.2,92.22,387877152.0
2005-08-09 06:20:00,92.224,92.226,92.217,92.218,128316522.0
2005-08-09 06:21:00,92.216,92.223,92.205,92.216,291584343.0
2005-08-09 06:22:00,92.225,92.234,92.212,92.222,122755199.0
2005-08-09 06:23:00,92.22,92.223,92.205,92.217,331965293.0
2005-08-09 06:24:00,92.224,92.233,92.203,92.218,613268927.0
2005-08-09 06:25:00,92.217,92.231,92.193,92.211,423177964.0
2005-08-09 06:26:00,92.207,92.224,92.201,92.21,621075464.0
2005-08-09 06:27:00,92.212,92.225,92.203,92.223,529568580.0
2005-08-09 06:28:00,92.221,92.221,92.197,92.199,292779358.0
2005-08-09 06:29:00,92.195,92.2,92.185,92.2,393664526.0
2005-08-09 06:30:00,92.195,92.199,92.182,92.19,570541870.0
2005-08-09 06:31:00,92.194,92.205,92.188,92.197,401495260.0
2005-08-09 06:32:00,92.205,92.205,92.196,92.197,188739516.0
2005-08-09 06:33:00,92.183,92.202,92.177,92.195,394530587.0
2005-08-09 06:34:00,92.196,92.206,92.176,92.192,754187323.0
2005-08-09 06:35:00,92.184,92.188,92.164,92.176,489387688.0
2005-08-09 06:36:00,92.182,92.182,92.153,92.163,748363600.0
2005-08-09 06:37:00,92.164,92.179,92.158,92.173,513092887.0
2005-08-09 06:38:00,92.162,92.176,92.152,92.165,606660428.0
2005-08-09 06:39:00,92.169,92.184,92.158,92.168,552821776.0
2005-08-09 06:40:00,92.175,92.175,92.147,92.147,633271207.0
2005-08-09 06:41:00,92.161,92.175,92.15,92.161,364051766.0
2005-08-09 06:42:00,92.16,92.17,92.15,92.17,306309744.0
2005-08-09 06:45:00,92.167,92.185,92.163,92.174,503674016.0
2005-08-09 06:46:00,92.169,92.182,92.157,92.168,416962471.0
2005-08-09 06:47:00,92.17,92.202,92.167,92.194,363378861.0
2005-08-09 06:48:00,92.203,92.219,92.202,92.208,459437445.0
2005-08-09 06:49:00,92.213,92.22,92.192,92.198,728496115.0
2005-08-09 06:50:00,92.213,92.223,92.2,92.223,433903712.0
2005-08-09 06:51:00,92.225,92.236,92.215,92.234,632868623.0
2005-08-09 06:52:00,92.24,92.251,92.23,92.241,650705874.0
2005-08-09 06:53:00,92.242,92.253,92.235,92.245,563031289.0
2005-08-09 06:54:00,92.242,92.247,92.22,92.227,735564894.0
2005-08-09 06:55:00,92.221,92.229,92.198,92.217,427417731.0
2005-08-09 06:56:00,92.219,92.226,92.207,92.223,623148741.0
2005-08-09 06:57:00,92.215,92.22,92.202,92.206,516308698.0
2005-08-09 06:58:00,92.196,92.215,92.194,92.206,444588437.0
2005-08-09 06:59:00,92.21,92.243,92.21,92.232,413720143.0
2005-08-09 07:00:00,92.225,92.231,92.19,92.193,374924886.0
2005-08-09 07:01:00,92.196,92.202,92.181,92.202,662504044.0
2005-08-09 07:02:00,92.213,92.224,92.202,92.215,274894405.0
2005-08-09 07:03:00,92.213,92.213,92.199,92.2,477675598.0
2005-08-09 07:04:00,92.198,92.199,92.175,92.185,472690732.0
2005-08-09 07:05:00,92.199,92.204,92.19,92.19,321941931.0
2005-08-09 07:06:00,92.197,92.198,92.174,92.192,345035460.0
2005-08-09 07:07:00,92.197,92.197,92.175,92.192,387060580.0
2005-08-09 07:08:00,92.193,92.201,92.192,92.195,129868914.0
2005-08-09 07:09:00,92.195,92.2,92.185,92.195,201192279.0
2005-08-09 07:10:00,92.202,92.214,92.191,92.198,281590556.0
2005-08-09 07:11:00,92.188,92.199,92.177,92.199,102106778.0
2005-08-09 07:12:00,92.2,92.205,92.187,92.2,210841464.0
2005-08-09 07:13:00,92.19,92.2,92.19,92.2,141274711.0
2005-08-09 07:14:00,92.194,92.215,92.191,92.208,123533728.0
2005-08-09 07:15:00,92.208,92.213,92.204,92.206,49381478.0
2005-08-09 07:16:00,92.207,92.207,92.188,92.2,176978203.0
2005-08-09 07:17:00,92.196,92.208,92.195,92.202,106514386.0
2005-08-09 07:18:00,92.208,92.208,92.185,92.197,215464131.0
2005-08-09 07:19:00,92.198,92.213,92.198,92.212,371292658.0
2005-08-09 07:20:00,92.218,92.233,92.217,92.229,222757533.0
2005-08-09 07:21:00,92.22,92.225,92.2,92.22,97149115.0
2005-08-09 07:22:00,92.21,92.214,92.202,92.214,98891480.0
2005-08-09 07:23:00,92.215,92.215,92.197,92.211,211940829.0
2005-08-09 07:24:00,92.215,92.22,92.205,92.213,129565798.0
2005-08-09 07:25:00,92.23,92.234,92.206,92.225,172538367.0
2005-08-09 07:26:00,92.234,92.236,92.22,92.22,250452842.0
2005-08-09 07:27:00,92.22,92.227,92.213,92.221,236716862.0
2005-08-09 07:28:00,92.227,92.234,92.21,92.228,291202366.0
2005-08-09 07:29:00,92.222,92.226,92.207,92.221,129563698.0
2005-08-09 07:30:00,92.223,92.23,92.219,92.228,248988180.0
2005-08-09 07:31:00,92.233,92.233,92.208,92.225,355304207.0
2005-08-09 07:32:00,92.232,92.246,92.208,92.235,686932326.0
2005-08-09 07:33:00,92.242,92.263,92.226,92.247,586544303.0
2005-08-09 07:34:00,92.241,92.266,92.241,92.248,346792346.0
2005-08-09 07:35:00,92.252,92.265,92.251,92.255,387320277.0
2005-08-09 07:36:00,92.259,92.279,92.252,92.252,530211560.0
2005-08-09 07:37:00,92.257,92.272,92.24,92.262,149277570.0
2005-08-09 07:38:00,92.259,92.265,92.251,92.251,98552159.0
2005-08-09 07:39:00,92.245,92.253,92.236,92.248,345705540.0
2005-08-09 07:40:00,92.25,92.26,92.238,92.241,334057946.0
2005-08-09 07:41:00,92.24,92.257,92.238,92.244,579296160.0
2005-08-09 07:42:00,92.235,92.24,92.23,92.23,524105371.0
2005-08-09 07:43:00,92.239,92.254,92.239,92.251,283860339.0
2005-08-09 07:44:00,92.261,92.274,92.26,92.265,303071789.0
2005-08-09 07:45:00,92.267,92.267,92.248,92.253,184779470.0
2005-08-09 07:46:00,92.251,92.258,92.241,92.247,386515900.0
2005-08-09 07:47:00,92.249,92.265,92.249,92.26,147841540.0
2005-08-09 07:48:00,92.255,92.262,92.239,92.239,316116089.0
2005-08-09 07:49:00,92.244,92.25,92.233,92.25,281390142.0
2005-08-09 07:50:00,92.249,92.254,92.246,92.246,94361989.0
2005-08-09 07:51:00,92.243,92.243,92.219,92.22,452630230.0
2005-08-09 07:52:00,92.232,92.246,92.23,92.233,367580407.0
2005-08-09 07:53:00,92.222,92.23,92.212,92.225,137669447.0
2005-08-09 07:54:00,92.229,92.229,92.206,92.207,354485074.0
2005-08-09 07:55:00,92.192,92.205,92.179,92.203,443893727.0
2005-08-09 07:56:00,92.208,92.208,92.167,92.167,488663042.0
2005-08-09 07:57:00,92.175,92.207,92.175,92.207,111793833.0
2005-08-09 07:58:00,92.222,92.226,92.189,92.197,185334614.0
2005-08-09 07:59:00,92.2,92.221,92.193,92.209,244562164.0
2005-08-09 08:00:00,92.198,92.198,92.141,92.148,953743686.0
2005-08-09 08:01:00,92.135,92.156,92.128,92.147,541221937.0
2005-08-09 08:02:00,92.149,92.156,92.131,92.132,339873959.0
2005-08-09 08:03:00,92.14,92.172,92.14,92.166,101022606.0
2005-08-09 08:04:00,92.163,92.163,92.1,92.115,236887470.0
2005-08-09 08:05:00,92.107,92.122,92.08,92.08,256042858.0
2005-08-09 08:06:00,92.072,92.104,92.072,92.092,350221801.0
2005-08-09 08:07:00,92.115,92.12,92.101,92.115,409397297.0
2005-08-09 08:08:00,92.116,92.116,92.098,92.105,394149065.0
2005-08-09 08:09:00,92.104,92.11,92.094,92.104,102089468.0
2005-08-09 08:10:00,92.103,92.103,92.088,92.088,194541095.0
2005-08-09 08:11:00,92.088,92.093,92.084,92.088,78299878.0
2005-08-09 08:14:00,92.089,92.181,92.089,92.167,178738023.0
2005-08-09 08:15:00,92.175,92.175,92.144,92.15,478258784.0
2005-08-09 08:16:00,92.16,92.175,92.16,92.165,43784029.0
2005-08-09 08:17:00,92.162,92.168,92.155,92.155,225032556.0
2005-08-09 08:18:00,92.144,92.151,92.127,92.127,24252529.0
2005-08-09 08:19:00,92.135,92.135,92.11,92.11,203513159.0
2005-08-09 08:20:00,92.116,92.124,92.101,92.11,468490924.0
2005-08-09 08:21:00,92.118,92.137,92.115,92.123,68103387.0
2005-08-09 08:22:00,92.133,92.137,92.122,92.128,72866147.0
2005-08-09 08:23:00,92.128,92.134,92.125,92.125,115889254.0
2005-08-09 08:24:00,92.128,92.131,92.094,92.094,341056866.0
2005-08-09 08:25:00,92.093,92.101,92.086,92.096,92945541.0
2005-08-09 08:26:00,92.095,92.105,92.092,92.1,102880557.0
2005-08-09 08:27:00,92.096,92.123,92.091,92.115,480251686.0
2005-08-09 08:28:00,92.113,92.131,92.113,92.121,370192176.0
2005-08-09 08:29:00,92.127,92.127,92.104,92.115,694108294.0
2005-08-09 08:30:00,92.114,92.136,92.11,92.136,680940796.0
2005-08-09 08:31:00,92.125,92.125,92.099,92.113,211211922.0
2005-08-09 08:32:00,92.118,92.118,92.103,92.11,93567234.0
2005-08-09 08:33:00,92.118,92.118,92.096,92.107,279324690.0
2005-08-09 08:34:00,92.119,92.134,92.119,92.132,114509972.0
2005-08-09 08:35:00,92.114,92.122,92.092,92.11,246634243.0
2005-08-09 08:36:00,92.104,92.118,92.088,92.088,109682516.0
2005-08-09 08:37:00,92.078,92.093,92.075,92.089,91644785.0
2005-08-09 08:38:00,92.081,92.104,92.081,92.098,68022136.0
2005-08-09 08:39:00,92.089,92.108,92.088,92.106,274322891.0
2005-08-09 08:40:00,92.103,92.119,92.086,92.101,772896874.0
2005-08-09 08:41:00,92.109,92.133,92.109,92.125,207473723.0
2005-08-09 08:42:00,92.139,92.154,92.139,92.148,96110030.0
2005-08-09 08:43:00,92.152,92.152,92.111,92.111,296735511.0
2005-08-09 08:44:00,92.103,92.103,92.061,92.086,27132084.0
2005-08-09 08:45:00,92.087,92.108,92.087,92.103,65648305.0
2005-08-09 08:46:00,92.101,92.11,92.094,92.104,202730418.0
2005-08-09 08:47:00,92.101,92.133,92.101,92.117,270125038.0
2005-08-09 08:48:00,92.124,92.139,92.12,92.12,545408793.0
2005-08-09 08:49:00,92.113,92.116,92.101,92.108,380454313.0
2005-08-09 08:50:00,92.125,92.153,92.125,92.138,181872219.0
2005-08-09 08:51:00,92.138,92.152,92.138,92.143,121788175.0
2005-08-09 08:52:00,92.153,92.166,92.144,92.15,106334238.0
2005-08-09 08:53:00,92.15,92.157,92.137,92.157,570709038.0
2005-08-09 08:54:00,92.157,92.159,92.136,92.144,183644129.0
2005-08-09 08:55:00,92.145,92.162,92.145,92.152,196895511.0
2005-08-09 08:56:00,92.162,92.197,92.162,92.182,269567546.0
2005-08-09 08:57:00,92.184,92.184,92.168,92.168,112577826.0
2005-08-09 08:58:00,92.179,92.194,92.179,92.187,145917155.0
2005-08-09 08:59:00,92.19,92.202,92.185,92.195,443047092.0
2005-08-09 09:00:00,92.198,92.228,92.198,92.208,411829609.0
2005-08-09 09:01:00,92.204,92.23,92.192,92.22,130575587.0
2005-08-09 09:02:00,92.213,92.231,92.206,92.227,307934666.0
2005-08-09 09:03:00,92.224,92.224,92.19,92.202,289351051.0
2005-08-09 09:04:00,92.2,92.215,92.185,92.205,222027536.0
2005-08-09 09:05:00,92.183,92.211,92.175,92.183,645482444.0
2005-08-09 09:06:00,92.209,92.227,92.187,92.211,290278589.0
2005-08-09 09:07:00,92.211,92.23,92.205,92.22,412247348.0
2005-08-09 09:08:00,92.217,92.225,92.19,92.202,522297042.0
2005-08-09 09:09:00,92.225,92.237,92.209,92.22,390310591.0
2005-08-09 09:10:00,92.222,92.239,92.221,92.234,362873169.0
2005-08-09 09:11:00,92.245,92.259,92.222,92.222,385829518.0
2005-08-09 09:12:00,92.227,92.227,92.206,92.22,232018690.0
2005-08-09 09:13:00,92.223,92.226,92.204,92.213,461219751.0
2005-08-09 09:14:00,92.208,92.22,92.204,92.204,98817460.0
2005-08-09 09:15:00,92.196,92.196,92.173,92.19,154572039.0
2005-08-09 09:16:00,92.19,92.217,92.185,92.217,58416281.0
2005-08-09 09:17:00,92.221,92.221,92.213,92.217,37159744.0
2005-08-09 09:18:00,92.22,92.229,92.217,92.229,113259526.0
2005-08-09 09:19:00,92.23,92.236,92.221,92.221,240519816.0
2005-08-09 09:20:00,92.23,92.243,92.213,92.227,247878914.0
2005-08-09 09:21:00,92.222,92.222,92.212,92.212,85719535.0
2005-08-09 09:22:00,92.202,92.203,92.19,92.198,51279564.0
2005-08-09 09:23:00,92.2,92.205,92.173,92.194,368877992.0
2005-08-09 09:24:00,92.188,92.199,92.175,92.191,434450732.0
2005-08-09 09:25:00,92.187,92.198,92.182,92.196,176405456.0
2005-08-09 09:26:00,92.186,92.203,92.181,92.191,265630020.0
2005-08-09 09:27:00,92.204,92.204,92.186,92.187,219400593.0
2005-08-09 09:28:00,92.199,92.208,92.181,92.185,359910009.0
2005-08-09 09:29:00,92.178,92.178,92.165,92.173,142769200.0
2005-08-09 09:30:00,92.174,92.175,92.158,92.158,154495196.0
2005-08-09 09:31:00,92.153,92.195,92.153,92.195,198467961.0
2005-08-09 09:32:00,92.198,92.199,92.184,92.184,210002580.0
2005-08-09 09:33:00,92.188,92.232,92.188,92.227,377916176.0
2005-08-09 09:34:00,92.222,92.226,92.207,92.212,322092524.0
2005-08-09 09:35:00,92.226,92.226,92.202,92.218,492685842.0
2005-08-09 09:36:00,92.222,92.239,92.213,92.22,312785365.0
2005-08-09 09:37:00,92.22,92.252,92.22,92.252,50174630.0
2005-08-09 09:38:00,92.247,92.247,92.212,92.229,158747070.0
2005-08-09 09:39:00,92.227,92.24,92.208,92.24,256831887.0
2005-08-09 09:40:00,92.242,92.265,92.242,92.255,304216030.0
2005-08-09 09:41:00,92.246,92.266,92.246,92.256,172089435.0
2005-08-09 09:42:00,92.253,92.253,92.236,92.253,125364156.0
2005-08-09 09:43:00,92.254,92.276,92.254,92.275,91579987.0
2005-08-09 09:44:00,92.273,92.28,92.268,92.273,177054785.0
2005-08-09 09:45:00,92.267,92.281,92.253,92.254,248297093.0
2005-08-09 09:46:00,92.243,92.259,92.243,92.255,129588636.0
2005-08-09 09:47:00,92.263,92.272,92.262,92.272,70162751.0
2005-08-09 09:48:00,92.28,92.292,92.28,92.29,65462984.0
2005-08-09 09:49:00,92.283,92.289,92.277,92.282,111885539.0
2005-08-09 09:50:00,92.271,92.271,92.26,92.26,64395213.0
2005-08-09 09:51:00,92.259,92.259,92.242,92.257,98675049.0
2005-08-09 09:52:00,92.239,92.239,92.216,92.216,79574091.0
2005-08-09 09:53:00,92.221,92.221,92.187,92.19,143753503.0
2005-08-09 09:54:00,92.201,92.207,92.186,92.207,91168477.0
2005-08-09 09:55:00,92.218,92.218,92.188,92.188,315170192.0
2005-08-09 09:56:00,92.187,92.196,92.187,92.193,76254857.0
2005-08-09 09:57:00,92.184,92.187,92.167,92.167,113167825.0
2005-08-09 09:58:00,92.169,92.176,92.143,92.155,254475007.0
2005-08-09 09:59:00,92.154,92.163,92.129,92.163,627798121.0
2005-08-09 10:00:00,92.164,92.164,92.11,92.135,354308225.0
2005-08-09 10:01:00,92.15,92.172,92.11,92.155,218345359.0
2005-08-09 10:02:00,92.169,92.184,92.169,92.18,85332186.0
2005-08-09 10:03:00,92.177,92.196,92.177,92.196,218982713.0
2005-08-09 10:04:00,92.189,92.195,92.176,92.18,112157690.0
2005-08-09 10:05:00,92.184,92.201,92.184,92.188,138492854.0
2005-08-09 10:06:00,92.18,92.181,92.149,92.17,431375784.0
2005-08-09 10:07:00,92.173,92.176,92.167,92.167,182679893.0
2005-08-09 10:08:00,92.162,92.165,92.155,92.16,111800344.0
2005-08-09 10:09:00,92.168,92.183,92.164,92.17,205290473.0
2005-08-09 10:10:00,92.167,92.167,92.159,92.165,104710204.0
2005-08-09 10:11:00,92.15,92.163,92.15,92.163,35384685.0
2005-08-09 10:12:00,92.167,92.173,92.162,92.173,90336536.0
2005-08-09 10:13:00,92.168,92.171,92.149,92.151,95671108.0
2005-08-09 10:14:00,92.148,92.148,92.113,92.133,85290868.0
2005-08-09 10:15:00,92.134,92.139,92.08,92.129,275338646.0
2005-08-09 10:16:00,92.134,92.142,92.127,92.142,103515613.0
2005-08-09 10:17:00,92.153,92.158,92.103,92.145,334611444.0
2005-08-09 10:18:00,92.144,92.153,92.141,92.153,133398257.0
2005-08-09 10:19:00,92.158,92.158,92.103,92.145,366296608.0
2005-08-09 10:20:00,92.14,92.149,92.099,92.138,205519997.0
2005-08-09 10:21:00,92.132,92.133,92.114,92.114,80169628.0
2005-08-09 10:22:00,92.104,92.145,92.104,92.14,98784246.0
2005-08-09 10:23:00,92.149,92.174,92.143,92.165,372790767.0
2005-08-09 10:24:00,92.161,92.171,92.147,92.169,103349199.0
2005-08-09 10:25:00,92.175,92.205,92.122,92.192,124462554.0
2005-08-09 10:26:00,92.193,92.211,92.123,92.211,347297645.0
2005-08-09 10:27:00,92.216,92.216,92.197,92.204,88942574.0
2005-08-09 10:28:00,92.215,92.241,92.189,92.189,57272184.0
2005-08-09 10:29:00,92.235,92.254,92.235,92.245,238812064.0
2005-08-09 10:30:00,92.242,92.242,92.23,92.24,324568866.0
2005-08-09 10:31:00,92.233,92.249,92.232,92.232,123850233.0
2005-08-09 10:32:00,92.242,92.264,92.242,92.25,157275997.0
2005-08-09 10:33:00,92.248,92.263,92.247,92.261,322155340.0
2005-08-09 10:34:00,92.265,92.269,92.244,92.244,120388401.0
2005-08-09 10:35:00,92.267,92.285,92.267,92.285,40276353.0
2005-08-09 10:36:00,92.282,92.295,92.269,92.275,106442392.0
2005-08-09 10:37:00,92.267,92.267,92.236,92.236,80278657.0
2005-08-09 10:38:00,92.229,92.244,92.22,92.22,42575462.0
2005-08-09 10:39:00,92.215,92.235,92.17,92.228,401040698.0
2005-08-09 10:40:00,92.235,92.253,92.235,92.242,133363520.0
2005-08-09 10:41:00,92.241,92.254,92.235,92.252,289998357.0
2005-08-09 10:42:00,92.256,92.275,92.256,92.275,411020239.0
2005-08-09 10:43:00,92.281,92.287,92.235,92.28,221409085.0
2005-08-09 10:44:00,92.277,92.277,92.218,92.265,234040387.0
2005-08-09 10:45:00,92.268,92.268,92.247,92.262,273715495.0
2005-08-09 10:46:00,92.261,92.261,92.245,92.25,185314410.0
2005-08-09 10:47:00,92.251,92.274,92.246,92.249,386025142.0
2005-08-09 10:48:00,92.236,92.236,92.171,92.214,365789655.0
2005-08-09 10:49:00,92.219,92.241,92.184,92.214,430366803.0
2005-08-09 10:50:00,92.216,92.249,92.198,92.223,248513258.0
2005-08-09 10:51:00,92.224,92.231,92.179,92.211,235346831.0
2005-08-09 10:52:00,92.22,92.236,92.211,92.212,354883517.0
2005-08-09 10:53:00,92.224,92.229,92.213,92.221,337146916.0
2005-08-09 10:54:00,92.232,92.247,92.213,92.225,522602221.0
2005-08-09 10:55:00,92.227,92.254,92.227,92.231,258909629.0
2005-08-09 10:56:00,92.242,92.26,92.216,92.235,254704600.0
2005-08-09 10:57:00,92.235,92.255,92.235,92.255,121877807.0
2005-08-09 10:58:00,92.255,92.255,92.238,92.252,73406537.0
2005-08-09 10:59:00,92.258,92.268,92.218,92.268,325599206.0
2005-08-09 11:00:00,92.256,92.281,92.244,92.244,280976846.0
2005-08-09 11:01:00,92.243,92.275,92.236,92.236,437811681.0
2005-08-09 11:02:00,92.247,92.256,92.236,92.24,495150838.0
2005-08-09 11:03:00,92.237,92.255,92.233,92.255,165951234.0
2005-08-09 11:04:00,92.248,92.259,92.228,92.245,527608059.0
2005-08-09 11:08:00,92.26,92.269,92.249,92.249,330965911.0
2005-08-09 11:09:00,92.253,92.256,92.24,92.245,222103824.0
2005-08-09 11:10:00,92.23,92.242,92.224,92.236,374896873.0
2005-08-09 11:11:00,92.243,92.255,92.24,92.244,341211524.0
2005-08-09 11:12:00,92.252,92.259,92.248,92.255,524046524.0
2005-08-09 11:13:00,92.248,92.263,92.236,92.247,469047532.0
2005-08-09 11:14:00,92.248,92.264,92.247,92.253,381168788.0
2005-08-09 11:15:00,92.251,92.251,92.219,92.23,457530451.0
2005-08-09 11:16:00,92.24,92.246,92.234,92.235,154533625.0
2005-08-09 11:17:00,92.244,92.275,92.244,92.259,105259648.0
2005-08-09 11:18:00,92.259,92.273,92.259,92.266,70383931.0
2005-08-09 11:19:00,92.265,92.276,92.247,92.266,355140260.0
2005-08-09 11:20:00,92.27,92.275,92.255,92.262,399848011.0
2005-08-09 11:22:00,92.265,92.289,92.265,92.28,262463875.0
2005-08-09 11:23:00,92.288,92.288,92.22,92.225,155338357.0
2005-08-09 11:24:00,92.197,92.214,92.195,92.202,306634141.0
2005-08-09 11:25:00,92.203,92.207,92.18,92.196,393460488.0
2005-08-09 11:26:00,92.19,92.205,92.185,92.19,655569996.0
2005-08-09 11:27:00,92.188,92.193,92.157,92.164,496274126.0
2005-08-09 11:28:00,92.165,92.174,92.146,92.173,394135306.0
2005-08-09 11:29:00,92.175,92.184,92.159,92.175,322194089.0
2005-08-09 11:30:00,92.173,92.181,92.129,92.173,126429589.0
2005-08-09 11:31:00,92.172,92.172,92.149,92.152,303334402.0
2005-08-09 11:32:00,92.142,92.151,92.098,92.11,303480705.0
2005-08-09 11:33:00,92.116,92.152,92.116,92.139,406286474.0
2005-08-09 11:34:00,92.135,92.148,92.128,92.128,82467415.0
2005-08-09 11:35:00,92.121,92.13,92.111,92.113,374461763.0
2005-08-09 11:36:00,92.108,92.108,92.073,92.087,474290992.0
2005-08-09 11:37:00,92.093,92.109,92.078,92.088,738133150.0
2005-08-09 11:38:00,92.079,92.083,92.06,92.06,373980322.0
2005-08-09 11:39:00,92.049,92.049,91.979,92.0,323254474.0
2005-08-09 11:40:00,91.999,92.015,91.996,91.996,263189992.0
2005-08-09 11:41:00,92.004,92.017,91.996,92.008,145819071.0
2005-08-09 11:42:00,91.993,92.004,91.948,91.961,290941193.0
2005-08-09 11:43:00,91.972,91.981,91.962,91.981,500012679.0
2005-08-09 11:44:00,91.972,91.992,91.968,91.978,389268022.0
2005-08-09 11:45:00,91.973,91.983,91.966,91.966,134920596.0
2005-08-09 11:46:00,91.972,91.982,91.965,91.975,257578567.0
2005-08-09 11:47:00,91.973,91.981,91.962,91.967,273945886.0
2005-08-09 11:48:00,91.953,91.984,91.953,91.965,114202059.0
2005-08-09 11:49:00,91.97,91.97,91.96,91.97,232848873.0
2005-08-09 11:50:00,91.968,91.968,91.947,91.96,265745639.0
2005-08-09 11:51:00,91.966,91.966,91.926,91.929,435694495.0
2005-08-09 11:52:00,91.949,91.977,91.942,91.952,458145605.0
2005-08-09 11:53:00,91.962,91.972,91.955,91.968,516039084.0
2005-08-09 11:54:00,91.963,91.973,91.954,91.96,430373203.0
2005-08-09 11:55:00,91.972,91.974,91.945,91.964,296231666.0
2005-08-09 11:56:00,91.956,91.966,91.952,91.955,373641964.0
2005-08-09 11:57:00,91.965,91.991,91.965,91.977,414940793.0
2005-08-09 11:58:00,91.978,91.978,91.949,91.959,383845970.0
2005-08-09 11:59:00,91.95,91.991,91.947,91.986,212816456.0
2005-08-09 12:00:00,91.992,91.996,91.977,91.981,593350880.0
2005-08-09 12:01:00,91.968,92.002,91.965,91.999,386524517.0
2005-08-09 12:02:00,92.008,92.034,92.008,92.017,235001748.0
2005-08-09 12:03:00,92.021,92.061,92.021,92.053,388718112.0
2005-08-09 12:04:00,92.055,92.059,92.04,92.056,519397797.0
2005-08-09 12:05:00,92.064,92.087,92.063,92.077,272649220.0
2005-08-09 12:06:00,92.083,92.092,92.069,92.09,535057316.0
2005-08-09 12:07:00,92.093,92.095,92.07,92.071,453982338.0
2005-08-09 12:08:00,92.073,92.083,92.04,92.04,555215868.0
2005-08-09 12:09:00,92.051,92.072,92.044,92.045,296485696.0
2005-08-09 12:10:00,92.058,92.081,92.057,92.063,279957954.0
2005-08-09 12:11:00,92.065,92.075,92.058,92.075,90707998.0
2005-08-09 12:12:00,92.07,92.07,92.063,92.07,90134892.0
2005-08-09 12:13:00,92.073,92.097,92.073,92.09,132235271.0
2005-08-09 12:14:00,92.088,92.09,92.061,92.061,237149385.0
2005-08-09 12:15:00,92.078,92.078,92.067,92.072,55453292.0
2005-08-09 12:16:00,92.058,92.075,92.045,92.062,364290878.0
2005-08-09 12:17:00,92.061,92.077,92.061,92.065,88041240.0
2005-08-09 12:18:00,92.061,92.072,92.043,92.072,202619411.0
2005-08-09 12:19:00,92.054,92.075,92.051,92.075,179598681.0
2005-08-09 12:20:00,92.084,92.085,92.073,92.073,61617401.0
2005-08-09 12:21:00,92.07,92.082,92.07,92.073,108840568.0
2005-08-09 12:22:00,92.07,92.07,92.058,92.065,112266123.0
2005-08-09 12:23:00,92.06,92.061,92.044,92.059,474653431.0
2005-08-09 12:24:00,92.053,92.061,92.042,92.046,238766165.0
2005-08-09 12:25:00,92.046,92.064,92.046,92.052,297577894.0
2005-08-09 12:26:00,92.072,92.094,92.057,92.093,172760851.0
2005-08-09 12:27:00,92.096,92.096,92.071,92.071,151907314.0
2005-08-09 12:28:00,92.074,92.086,92.069,92.075,187145371.0
2005-08-09 12:29:00,92.072,92.088,92.063,92.08,87428545.0
2005-08-09 12:30:00,92.09,92.098,92.086,92.089,318416230.0
2005-08-09 12:31:00,92.08,92.094,92.077,92.088,202850967.0
2005-08-09 12:32:00,92.097,92.101,92.078,92.085,163317256.0
2005-08-09 12:33:00,92.115,92.115,92.063,92.067,256931131.0
2005-08-09 12:34:00,92.049,92.049,92.024,92.03,83130701.0
2005-08-09 12:35:00,92.044,92.047,92.028,92.035,95659264.0
2005-08-09 12:36:00,92.042,92.054,92.036,92.04,310858385.0
2005-08-09 12:37:00,92.035,92.063,92.035,92.052,73182838.0
2005-08-09 12:38:00,92.053,92.059,92.042,92.059,412719561.0
2005-08-09 12:39:00,92.054,92.059,92.045,92.057,137894779.0
2005-08-09 12:40:00,92.057,92.071,92.056,92.063,97140697.0
2005-08-09 12:41:00,92.063,92.082,92.044,92.051,318759580.0
2005-08-09 12:42:00,92.06,92.075,92.057,92.07,626163468.0
2005-08-09 12:43:00,92.065,92.075,92.06,92.07,518918640.0
2005-08-09 12:44:00,92.093,92.108,92.084,92.084,611634844.0
2005-08-09 12:45:00,92.104,92.115,92.092,92.103,615110118.0
2005-08-09 12:46:00,92.095,92.109,92.08,92.085,341836362.0
2005-08-09 12:47:00,92.095,92.122,92.095,92.119,266827377.0
2005-08-09 12:48:00,92.133,92.148,92.119,92.133,142286187.0
2005-08-09 12:49:00,92.12,92.122,92.083,92.098,428806232.0
2005-08-09 12:50:00,92.09,92.11,92.088,92.101,456075210.0
2005-08-09 12:51:00,92.11,92.11,92.097,92.11,351705458.0
2005-08-09 12:52:00,92.112,92.122,92.091,92.118,489350462.0
2005-08-09 12:53:00,92.108,92.113,92.079,92.079,521323014.0
2005-08-09 12:54:00,92.075,92.084,92.066,92.066,185563214.0
2005-08-09 12:55:00,92.064,92.074,92.056,92.071,335480014.0
2005-08-09 12:56:00,92.074,92.074,92.054,92.06,127018038.0
2005-08-09 12:57:00,92.089,92.098,92.076,92.084,466502327.0
2005-08-09 12:58:00,92.097,92.144,92.097,92.127,455569868.0
2005-08-09 12:59:00,92.14,92.154,92.05,92.05,382847438.0
2005-08-09 13:00:00,92.119,92.161,92.095,92.124,256820406.0
2005-08-09 13:01:00,92.087,92.138,92.066,92.129,364355102.0
2005-08-09 13:02:00,92.138,92.138,92.096,92.122,418885638.0
2005-08-09 13:03:00,92.13,92.153,92.124,92.151,337316246.0
2005-08-09 13:04:00,92.149,92.167,92.139,92.144,563380255.0
2005-08-09 13:05:00,92.169,92.178,92.145,92.145,386418365.0
2005-08-09 13:06:00,92.144,92.165,92.14,92.165,472301549.0
2005-08-09 13:07:00,92.166,92.166,92.111,92.153,327438278.0
2005-08-09 13:08:00,92.144,92.168,92.143,92.146,480251975.0
2005-08-09 13:09:00,92.145,92.155,92.1,92.15,453056031.0
2005-08-09 13:10:00,92.152,92.162,92.149,92.158,492322647.0
2005-08-09 13:11:00,92.148,92.174,92.103,92.147,419113270.0
2005-08-09 13:12:00,92.149,92.159,92.107,92.155,453070313.0
2005-08-09 13:13:00,92.144,92.144,92.118,92.118,295140691.0
2005-08-09 13:14:00,92.125,92.14,92.082,92.131,620102486.0
2005-08-09 13:15:00,92.134,92.145,92.093,92.13,557760938.0
2005-08-09 13:16:00,92.13,92.137,92.076,92.121,426079071.0
2005-08-09 13:17:00,92.13,92.148,92.122,92.148,249320919.0
2005-08-09 13:18:00,92.142,92.146,92.125,92.145,257022055.0
2005-08-09 13:19:00,92.144,92.152,92.132,92.148,477185154.0
2005-08-09 13:20:00,92.141,92.16,92.137,92.155,363854806.0
2005-08-09 13:21:00,92.156,92.165,92.149,92.165,306644905.0
2005-08-09 13:22:00,92.167,92.185,92.125,92.178,439588451.0
2005-08-09 13:23:00,92.175,92.19,92.166,92.184,311166604.0
2005-08-09 13:24:00,92.191,92.191,92.167,92.179,295984376.0
2005-08-09 13:25:00,92.175,92.204,92.173,92.188,645899791.0
2005-08-09 13:26:00,92.19,92.214,92.178,92.196,429122766.0
2005-08-09 13:27:00,92.213,92.238,92.176,92.176,346815581.0
2005-08-09 13:28:00,92.219,92.229,92.213,92.215,119958498.0
2005-08-09 13:29:00,92.212,92.217,92.209,92.213,100059750.0
2005-08-09 13:30:00,92.218,92.219,92.206,92.211,231442503.0
2005-08-09 13:31:00,92.207,92.207,92.183,92.183,237761008.0
2005-08-09 13:32:00,92.188,92.198,92.173,92.173,488884701.0
2005-08-09 13:33:00,92.141,92.207,92.141,92.188,362077099.0
2005-08-09 13:34:00,92.188,92.192,92.14,92.184,418680781.0
2005-08-09 13:35:00,92.19,92.195,92.135,92.185,407127849.0
2005-08-09 13:36:00,92.19,92.19,92.145,92.185,322109096.0
2005-08-09 13:37:00,92.182,92.19,92.175,92.183,105289889.0
2005-08-09 13:38:00,92.19,92.21,92.181,92.189,386461709.0
2005-08-09 13:39:00,92.196,92.206,92.147,92.188,287534273.0
2005-08-09 13:40:00,92.202,92.202,92.168,92.194,484862650.0
2005-08-09 13:41:00,92.202,92.231,92.202,92.211,154238357.0
2005-08-09 13:42:00,92.208,92.208,92.15,92.196,266749875.0
2005-08-09 13:43:00,92.205,92.216,92.193,92.216,379957891.0
2005-08-09 13:44:00,92.208,92.216,92.162,92.199,279530205.0
2005-08-09 13:45:00,92.213,92.263,92.19,92.211,274375150.0
2005-08-09 13:46:00,92.209,92.254,92.209,92.25,555314996.0
2005-08-09 13:47:00,92.189,92.247,92.187,92.228,688028047.0
2005-08-09 13:48:00,92.18,92.245,92.18,92.217,220576021.0
2005-08-09 13:49:00,92.218,92.22,92.17,92.212,349440922.0
2005-08-09 13:50:00,92.208,92.247,92.205,92.235,391584615.0
2005-08-09 13:51:00,92.227,92.239,92.218,92.227,310798045.0
2005-08-09 13:52:00,92.232,92.241,92.18,92.238,268613754.0
2005-08-09 13:53:00,92.24,92.287,92.212,92.272,353012142.0
2005-08-09 13:54:00,92.275,92.275,92.22,92.262,588573820.0
2005-08-09 13:55:00,92.272,92.297,92.249,92.291,484675537.0
2005-08-09 13:56:00,92.292,92.302,92.246,92.288,416466217.0
2005-08-09 13:57:00,92.283,92.283,92.196,92.205,405182138.0
2005-08-09 13:58:00,92.264,92.283,92.214,92.268,671342207.0
2005-08-09 13:59:00,92.265,92.275,92.225,92.265,542722447.0
2005-08-09 14:00:00,92.265,92.277,92.218,92.256,580114959.0
2005-08-09 14:01:00,92.244,92.276,92.244,92.261,427592201.0
2005-08-09 14:02:00,92.275,92.275,92.21,92.246,291590939.0
2005-08-09 14:03:00,92.245,92.277,92.241,92.252,448983999.0
2005-08-09 14:04:00,92.246,92.246,92.148,92.196,851912262.0
2005-08-09 14:05:00,92.187,92.205,92.151,92.183,447298516.0
2005-08-09 14:06:00,92.153,92.208,92.143,92.158,336325409.0
2005-08-09 14:07:00,92.183,92.209,92.166,92.197,437416320.0
2005-08-09 14:08:00,92.211,92.225,92.209,92.218,466064021.0
2005-08-09 14:09:00,92.223,92.228,92.223,92.223,50098612.0
2005-08-09 14:10:00,92.234,92.251,92.231,92.245,277853855.0
2005-08-09 14:11:00,92.249,92.271,92.212,92.26,153145846.0
2005-08-09 14:12:00,92.256,92.261,92.201,92.238,347015017.0
2005-08-09 14:13:00,92.246,92.256,92.244,92.256,145041733.0
2005-08-09 14:14:00,92.218,92.313,92.207,92.313,70729632.0
2005-08-09 14:15:00,92.322,92.322,92.231,92.283,169894444.0
2005-08-09 14:16:00,92.296,92.297,92.235,92.297,178940524.0
2005-08-09 14:17:00,92.289,92.304,92.248,92.295,255436398.0
2005-08-09 14:18:00,92.29,92.3,92.25,92.295,345898545.0
2005-08-09 14:19:00,92.288,92.294,92.28,92.291,97088451.0
2005-08-09 14:20:00,92.297,92.298,92.281,92.298,266928003.0
2005-08-09 14:21:00,92.288,92.303,92.288,92.3,58774453.0
2005-08-09 14:22:00,92.303,92.309,92.257,92.293,89261988.0
2005-08-09 14:23:00,92.288,92.297,92.288,92.288,172117854.0
2005-08-09 14:24:00,92.285,92.295,92.239,92.292,232162753.0
2005-08-09 14:25:00,92.291,92.303,92.291,92.296,44857177.0
2005-08-09 14:26:00,92.302,92.306,92.289,92.297,194225792.0
2005-08-09 14:27:00,92.299,92.314,92.299,92.313,148319236.0
2005-08-09 14:28:00,92.311,92.315,92.257,92.297,339954088.0
2005-08-09 14:29:00,92.252,92.309,92.252,92.305,490070410.0
2005-08-09 14:30:00,92.27,92.324,92.27,92.301,353493170.0
2005-08-09 14:31:00,92.258,92.321,92.258,92.321,239539493.0
2005-08-09 14:32:00,92.317,92.317,92.26,92.275,137615235.0
2005-08-09 14:33:00,92.274,92.286,92.226,92.279,280453238.0
2005-08-09 14:34:00,92.287,92.291,92.238,92.287,355044587.0
2005-08-09 14:35:00,92.295,92.307,92.255,92.273,416671590.0
2005-08-09 14:36:00,92.274,92.299,92.271,92.299,175413247.0
2005-08-09 14:37:00,92.297,92.298,92.275,92.298,82137612.0
2005-08-09 14:38:00,92.296,92.298,92.272,92.289,150028193.0
2005-08-09 14:39:00,92.293,92.32,92.293,92.32,210622156.0
2005-08-09 14:40:00,92.315,92.321,92.293,92.302,179716101.0
2005-08-09 14:41:00,92.292,92.3,92.269,92.3,231265553.0
2005-08-09 14:42:00,92.295,92.295,92.275,92.285,87974343.0
2005-08-09 14:43:00,92.287,92.301,92.266,92.285,151133557.0
2005-08-09 14:44:00,92.286,92.306,92.286,92.3,239760098.0
2005-08-09 14:45:00,92.292,92.292,92.256,92.256,304339996.0
2005-08-09 14:46:00,92.256,92.272,92.251,92.27,326752133.0
2005-08-09 14:47:00,92.265,92.274,92.258,92.264,115713952.0
2005-08-09 14:48:00,92.262,92.264,92.244,92.257,189104635.0
2005-08-09 14:49:00,92.247,92.248,92.23,92.237,176357444.0
2005-08-09 14:50:00,92.224,92.231,92.213,92.229,103763465.0
2005-08-09 14:51:00,92.233,92.247,92.216,92.242,365610305.0
2005-08-09 14:52:00,92.246,92.246,92.217,92.227,313060970.0
2005-08-09 14:53:00,92.223,92.23,92.195,92.195,80968307.0
2005-08-09 14:54:00,92.193,92.193,92.184,92.188,126316235.0
2005-08-09 14:55:00,92.175,92.181,92.126,92.175,208750681.0
2005-08-09 14:56:00,92.172,92.193,92.172,92.184,200069093.0
2005-08-09 14:57:00,92.191,92.191,92.13,92.188,440111941.0
2005-08-09 14:58:00,92.185,92.2,92.145,92.19,332924475.0
2005-08-09 14:59:00,92.184,92.209,92.139,92.185,789096379.0
2005-08-09 15:00:00,92.186,92.195,92.125,92.19,663322209.0
2005-08-09 15:01:00,92.193,92.212,92.193,92.194,108330249.0
2005-08-09 15:02:00,92.193,92.197,92.183,92.183,146212308.0
2005-08-09 15:03:00,92.169,92.169,92.155,92.16,75678143.0
2005-08-09 15:04:00,92.153,92.171,92.149,92.17,84405341.0
2005-08-09 15:05:00,92.162,92.163,92.141,92.154,217819679.0
2005-08-09 15:06:00,92.165,92.191,92.165,92.18,106620515.0
2005-08-09 15:07:00,92.173,92.174,92.155,92.171,231190955.0
2005-08-09 15:08:00,92.167,92.172,92.162,92.172,67664637.0
2005-08-09 15:09:00,92.18,92.238,92.18,92.227,209583280.0
2005-08-09 15:10:00,92.222,92.234,92.22,92.23,105863504.0
2005-08-09 15:11:00,92.207,92.231,92.152,92.226,294137032.0
2005-08-09 15:12:00,92.217,92.23,92.206,92.229,208293388.0
2005-08-09 15:13:00,92.217,92.234,92.214,92.23,168344593.0
2005-08-09 15:14:00,92.223,92.223,92.206,92.221,115326113.0
2005-08-09 15:15:00,92.225,92.25,92.218,92.218,334093810.0
2005-08-09 15:16:00,92.235,92.235,92.206,92.23,253328442.0
2005-08-09 15:17:00,92.227,92.243,92.222,92.225,153021062.0
2005-08-09 15:18:00,92.221,92.233,92.216,92.225,137558447.0
2005-08-09 15:19:00,92.218,92.236,92.215,92.236,93573165.0
2005-08-09 15:20:00,92.218,92.231,92.212,92.221,213684423.0
2005-08-09 15:21:00,92.207,92.236,92.203,92.231,198845445.0
2005-08-09 15:22:00,92.229,92.24,92.224,92.24,68466519.0
2005-08-09 15:23:00,92.241,92.268,92.241,92.249,228674978.0
2005-08-09 15:24:00,92.256,92.276,92.256,92.262,118005971.0
2005-08-09 15:25:00,92.256,92.263,92.256,92.256,77279322.0
2005-08-09 15:26:00,92.252,92.265,92.241,92.265,84829899.0
2005-08-09 15:27:00,92.258,92.258,92.246,92.251,80934858.0
2005-08-09 15:28:00,92.247,92.247,92.235,92.242,22289980.0
2005-08-09 15:29:00,92.247,92.296,92.221,92.296,127943412.0
2005-08-09 15:30:00,92.282,92.29,92.257,92.257,110169935.0
2005-08-09 15:31:00,92.265,92.277,92.265,92.271,105154996.0
2005-08-09 15:32:00,92.265,92.276,92.256,92.276,102383310.0
2005-08-09 15:33:00,92.274,92.28,92.233,92.244,164037419.0
2005-08-09 15:34:00,92.243,92.262,92.238,92.261,86537289.0
2005-08-09 15:35:00,92.256,92.256,92.239,92.239,69678751.0
2005-08-09 15:36:00,92.233,92.233,92.217,92.225,111239084.0
2005-08-09 15:37:00,92.225,92.226,92.219,92.219,92598156.0
2005-08-09 15:38:00,92.216,92.216,92.199,92.205,100813657.0
2005-08-09 15:39:00,92.205,92.205,92.185,92.195,90549279.0
2005-08-09 15:40:00,92.176,92.187,92.166,92.178,278193282.0
2005-08-09 15:41:00,92.167,92.195,92.167,92.186,78114444.0
2005-08-09 15:42:00,92.203,92.208,92.199,92.203,106405469.0
2005-08-09 15:43:00,92.185,92.203,92.185,92.2,91718460.0
2005-08-09 15:44:00,92.195,92.218,92.195,92.199,152954507.0
2005-08-09 15:45:00,92.2,92.212,92.182,92.191,181441971.0
2005-08-09 15:46:00,92.21,92.222,92.19,92.204,375121165.0
2005-08-09 15:47:00,92.197,92.197,92.174,92.184,262529502.0
2005-08-09 15:48:00,92.192,92.192,92.182,92.185,102217775.0
2005-08-09 15:49:00,92.18,92.182,92.165,92.165,45584545.0
2005-08-09 15:50:00,92.17,92.172,92.154,92.154,89256597.0
2005-08-09 15:51:00,92.17,92.17,92.147,92.161,409845129.0
2005-08-09 15:52:00,92.172,92.178,92.16,92.164,294424071.0
2005-08-09 15:53:00,92.169,92.196,92.169,92.193,109420247.0
2005-08-09 15:54:00,92.193,92.215,92.161,92.206,125646451.0
2005-08-09 15:55:00,92.219,92.235,92.205,92.225,191668049.0
2005-08-09 15:56:00,92.223,92.225,92.195,92.207,304602928.0
2005-08-09 15:57:00,92.204,92.221,92.201,92.213,291007921.0
2005-08-09 15:58:00,92.213,92.228,92.192,92.228,422270596.0
2005-08-09 15:59:00,92.234,92.269,92.234,92.253,225128900.0
2005-08-09 16:00:00,92.26,92.285,92.26,92.278,85213384.0
2005-08-09 16:01:00,92.293,92.296,92.271,92.272,104569470.0
2005-08-09 16:02:00,92.282,92.29,92.277,92.285,220278055.0
2005-08-09 16:03:00,92.277,92.293,92.254,92.26,204279864.0
2005-08-09 16:04:00,92.261,92.262,92.194,92.243,311494877.0
2005-08-09 16:05:00,92.245,92.256,92.245,92.251,37741583.0
2005-08-09 16:06:00,92.248,92.252,92.242,92.25,124969173.0
2005-08-09 16:07:00,92.235,92.257,92.235,92.257,186909820.0
2005-08-09 16:08:00,92.262,92.273,92.255,92.261,202994770.0
2005-08-09 16:09:00,92.258,92.276,92.258,92.264,113582608.0
2005-08-09 16:10:00,92.258,92.259,92.227,92.24,184710671.0
2005-08-09 16:11:00,92.243,92.243,92.218,92.218,344009732.0
2005-08-09 16:12:00,92.22,92.253,92.22,92.248,393923320.0
2005-08-09 16:13:00,92.261,92.28,92.246,92.275,81882393.0
2005-08-09 16:14:00,92.285,92.285,92.268,92.274,59373762.0
2005-08-09 16:15:00,92.269,92.279,92.259,92.262,127141252.0
2005-08-09 16:16:00,92.25,92.254,92.237,92.253,153139138.0
2005-08-09 16:17:00,92.235,92.252,92.233,92.245,118561447.0
2005-08-09 16:18:00,92.243,92.255,92.237,92.242,125857209.0
2005-08-09 16:19:00,92.245,92.27,92.245,92.249,79695552.0
2005-08-09 16:20:00,92.245,92.269,92.245,92.259,63369106.0
2005-08-09 16:21:00,92.271,92.272,92.248,92.263,82435049.0
2005-08-09 16:22:00,92.261,92.274,92.21,92.274,83846782.0
2005-08-09 16:23:00,92.275,92.275,92.249,92.264,114199665.0
2005-08-09 16:24:00,92.272,92.285,92.272,92.273,119501892.0
2005-08-09 16:25:00,92.267,92.267,92.24,92.26,83831332.0
2005-08-09 16:26:00,92.27,92.27,92.26,92.27,129987430.0
2005-08-09 16:27:00,92.27,92.28,92.234,92.252,150658989.0
2005-08-09 16:28:00,92.259,92.259,92.238,92.238,82341322.0
2005-08-09 16:29:00,92.235,92.241,92.228,92.228,235204092.0
2005-08-09 16:30:00,92.234,92.234,92.222,92.232,56756788.0
2005-08-09 16:31:00,92.234,92.238,92.191,92.228,131825865.0
2005-08-09 16:32:00,92.225,92.23,92.22,92.23,47679270.0
2005-08-09 16:33:00,92.22,92.225,92.186,92.192,151496802.0
2005-08-09 16:34:00,92.181,92.196,92.181,92.196,83126136.0
2005-08-09 16:35:00,92.203,92.229,92.168,92.22,266962030.0
2005-08-09 16:36:00,92.22,92.229,92.173,92.209,247508734.0
2005-08-09 16:37:00,92.206,92.208,92.2,92.2,70107843.0
2005-08-09 16:38:00,92.204,92.222,92.165,92.22,288847859.0
2005-08-09 16:39:00,92.215,92.215,92.199,92.215,139357731.0
2005-08-09 16:40:00,92.222,92.226,92.21,92.218,105196839.0
2005-08-09 16:41:00,92.217,92.218,92.207,92.218,32894229.0
2005-08-09 16:42:00,92.225,92.228,92.211,92.228,282167691.0
2005-08-09 16:43:00,92.226,92.226,92.202,92.22,113332947.0
2005-08-09 16:44:00,92.212,92.224,92.197,92.224,92781956.0
2005-08-09 16:45:00,92.23,92.23,92.217,92.23,156771007.0
2005-08-09 16:46:00,92.218,92.219,92.206,92.206,135140480.0
2005-08-09 16:47:00,92.212,92.231,92.209,92.231,104947752.0
2005-08-09 16:48:00,92.184,92.258,92.184,92.232,117239937.0
2005-08-09 16:49:00,92.225,92.225,92.215,92.225,265269161.0
2005-08-09 16:50:00,92.218,92.23,92.218,92.225,85055128.0
2005-08-09 16:51:00,92.225,92.23,92.22,92.225,120495620.0
2005-08-09 16:52:00,92.22,92.221,92.203,92.219,196589853.0
2005-08-09 16:53:00,92.22,92.22,92.194,92.204,127693829.0
2005-08-09 16:54:00,92.202,92.203,92.187,92.203,153080336.0
2005-08-09 16:55:00,92.208,92.221,92.205,92.221,150609537.0
2005-08-09 16:56:00,92.225,92.231,92.208,92.217,322696961.0
2005-08-09 16:57:00,92.217,92.223,92.205,92.214,117184424.0
2005-08-09 16:58:00,92.209,92.217,92.175,92.175,82896701.0
2005-08-09 16:59:00,92.169,92.196,92.158,92.196,119353531.0
2005-08-09 17:00:00,92.179,92.179,92.146,92.16,74747425.0
2005-08-09 17:01:00,92.148,92.148,92.128,92.147,235791154.0
2005-08-09 17:02:00,92.135,92.146,92.097,92.14,123985837.0
2005-08-09 17:03:00,92.15,92.171,92.141,92.159,172894100.0
2005-08-09 17:04:00,92.147,92.172,92.107,92.14,263676742.0
2005-08-09 17:05:00,92.162,92.194,92.159,92.194,61593706.0
2005-08-09 17:06:00,92.195,92.211,92.195,92.199,123823971.0
2005-08-09 17:07:00,92.186,92.186,92.125,92.174,56423069.0
2005-08-09 17:08:00,92.18,92.205,92.18,92.205,174283845.0
2005-08-09 17:09:00,92.202,92.202,92.191,92.198,267384660.0
2005-08-09 17:10:00,92.216,92.234,92.174,92.21,177781059.0
2005-08-09 17:11:00,92.205,92.205,92.203,92.203,23244229.0
2005-08-09 17:12:00,92.203,92.203,92.192,92.197,110528976.0
2005-08-09 17:13:00,92.191,92.196,92.184,92.185,88117055.0
2005-08-09 17:14:00,92.181,92.181,92.16,92.18,126305925.0
2005-08-09 17:15:00,92.186,92.186,92.166,92.166,150665902.0
2005-08-09 17:16:00,92.176,92.194,92.171,92.19,296717544.0
2005-08-09 17:17:00,92.184,92.194,92.176,92.178,185273639.0
2005-08-09 17:18:00,92.183,92.185,92.177,92.177,116819435.0
2005-08-09 17:19:00,92.188,92.188,92.175,92.182,47360750.0
2005-08-09 17:20:00,92.193,92.201,92.189,92.192,144567435.0
2005-08-09 17:21:00,92.193,92.197,92.18,92.197,149716884.0
2005-08-09 17:22:00,92.192,92.192,92.169,92.171,55597866.0
2005-08-09 17:23:00,92.177,92.184,92.162,92.177,92137405.0
2005-08-09 17:24:00,92.177,92.182,92.171,92.18,175434020.0
2005-08-09 17:25:00,92.173,92.199,92.173,92.184,160069662.0
2005-08-09 17:26:00,92.184,92.215,92.184,92.197,315010175.0
2005-08-09 17:27:00,92.2,92.21,92.157,92.205,204054090.0
2005-08-09 17:28:00,92.197,92.197,92.133,92.177,278863584.0
2005-08-09 17:29:00,92.181,92.203,92.149,92.176,159930936.0
2005-08-09 17:30:00,92.171,92.187,92.142,92.178,64934354.0
2005-08-09 17:31:00,92.185,92.19,92.157,92.19,152126491.0
2005-08-09 17:32:00,92.187,92.195,92.185,92.193,69147565.0
2005-08-09 17:33:00,92.195,92.203,92.19,92.202,102356836.0
2005-08-09 17:34:00,92.208,92.222,92.206,92.222,138937003.0
2005-08-09 17:35:00,92.22,92.228,92.209,92.223,88756460.0
2005-08-09 17:36:00,92.223,92.232,92.216,92.228,95091528.0
2005-08-09 17:37:00,92.229,92.24,92.189,92.227,158614345.0
2005-08-09 17:38:00,92.225,92.228,92.179,92.228,152334067.0
2005-08-09 17:39:00,92.227,92.23,92.224,92.225,106463776.0
2005-08-09 17:40:00,92.227,92.237,92.227,92.237,85647737.0
2005-08-09 17:41:00,92.241,92.241,92.226,92.234,106822372.0
2005-08-09 17:42:00,92.233,92.249,92.233,92.244,104343566.0
2005-08-09 17:43:00,92.245,92.25,92.235,92.238,273627247.0
2005-08-09 17:44:00,92.242,92.25,92.24,92.24,126741331.0
2005-08-09 17:45:00,92.225,92.23,92.182,92.182,162935499.0
2005-08-09 17:46:00,92.23,92.237,92.188,92.235,246861132.0
2005-08-09 17:47:00,92.195,92.25,92.186,92.205,238245095.0
2005-08-09 17:48:00,92.247,92.247,92.229,92.236,160490834.0
2005-08-09 17:49:00,92.241,92.241,92.201,92.201,78971763.0
2005-08-09 17:50:00,92.2,92.25,92.2,92.245,98633814.0
2005-08-09 17:51:00,92.245,92.25,92.242,92.242,106151772.0
2005-08-09 17:52:00,92.238,92.247,92.238,92.242,87190393.0
2005-08-09 17:53:00,92.235,92.25,92.205,92.25,89939034.0
2005-08-09 17:54:00,92.253,92.275,92.253,92.255,86144289.0
2005-08-09 17:55:00,92.247,92.257,92.241,92.257,117825711.0
2005-08-09 17:56:00,92.258,92.258,92.242,92.251,104076668.0
2005-08-09 17:57:00,92.247,92.277,92.247,92.277,123362293.0
2005-08-09 17:58:00,92.282,92.282,92.264,92.264,87663658.0
2005-08-09 17:59:00,92.261,92.277,92.261,92.261,343993276.0
2005-08-09 18:00:00,92.271,92.275,92.259,92.259,314450602.0
2005-08-09 18:01:00,92.253,92.255,92.209,92.245,168708018.0
2005-08-09 18:02:00,92.246,92.255,92.232,92.232,91404281.0
2005-08-09 18:03:00,92.245,92.25,92.236,92.243,150000672.0
2005-08-09 18:04:00,92.229,92.235,92.186,92.214,137423445.0
2005-08-09 18:05:00,92.215,92.227,92.215,92.219,92706434.0
2005-08-09 18:06:00,92.223,92.238,92.216,92.238,71048657.0
2005-08-09 18:07:00,92.26,92.263,92.24,92.258,144876822.0
2005-08-09 18:08:00,92.255,92.263,92.209,92.263,284246860.0
2005-08-09 18:09:00,92.267,92.286,92.23,92.275,157083019.0
2005-08-09 18:10:00,92.274,92.282,92.232,92.277,222611417.0
2005-08-09 18:11:00,92.265,92.268,92.208,92.268,52832119.0
2005-08-09 18:12:00,92.275,92.28,92.27,92.272,376763919.0
2005-08-09 18:13:00,92.269,92.275,92.264,92.268,192084821.0
2005-08-09 18:14:00,92.258,92.259,92.248,92.255,135652819.0
2005-08-09 18:15:00,92.257,92.265,92.253,92.265,79521511.0
2005-08-09 18:16:00,92.261,92.267,92.239,92.239,58328177.0
2005-08-09 18:17:00,92.257,92.26,92.235,92.238,114170947.0
2005-08-09 18:18:00,92.243,92.271,92.243,92.269,83190092.0
2005-08-09 18:19:00,92.265,92.265,92.26,92.262,74051600.0
2005-08-09 18:20:00,92.218,92.281,92.218,92.281,148108483.0
2005-08-09 18:21:00,92.277,92.278,92.267,92.278,99268043.0
2005-08-09 18:22:00,92.264,92.286,92.261,92.286,123264122.0
2005-08-09 18:23:00,92.295,92.304,92.292,92.294,69843750.0
2005-08-09 18:24:00,92.291,92.292,92.278,92.292,92182002.0
2005-08-09 18:25:00,92.293,92.295,92.285,92.285,108674244.0
2005-08-09 18:26:00,92.282,92.289,92.273,92.273,59783260.0
2005-08-09 18:27:00,92.26,92.27,92.255,92.255,124029853.0
2005-08-09 18:28:00,92.265,92.27,92.26,92.27,86975612.0
2005-08-09 18:29:00,92.268,92.268,92.26,92.265,114435801.0
2005-08-09 18:30:00,92.265,92.27,92.262,92.265,81128711.0
2005-08-09 18:31:00,92.268,92.29,92.268,92.285,84124332.0
2005-08-09 18:32:00,92.293,92.295,92.286,92.295,77142877.0
2005-08-09 18:33:00,92.3,92.303,92.284,92.294,98547314.0
2005-08-09 18:34:00,92.295,92.303,92.29,92.29,102568977.0
2005-08-09 18:35:00,92.293,92.307,92.293,92.302,77427172.0
2005-08-09 18:36:00,92.315,92.324,92.302,92.304,64518768.0
2005-08-09 18:37:00,92.302,92.313,92.302,92.31,69524401.0
2005-08-09 18:38:00,92.314,92.315,92.297,92.307,65550291.0
2005-08-09 18:39:00,92.309,92.33,92.301,92.308,120367426.0
2005-08-09 18:40:00,92.285,92.31,92.285,92.302,99626750.0
2005-08-09 18:41:00,92.312,92.323,92.303,92.323,119035860.0
2005-08-09 18:42:00,92.337,92.346,92.337,92.342,72756157.0
2005-08-09 18:43:00,92.337,92.337,92.323,92.325,123711374.0
2005-08-09 18:44:00,92.327,92.336,92.32,92.327,145415911.0
2005-08-09 18:45:00,92.336,92.338,92.315,92.315,53336456.0
2005-08-09 18:46:00,92.322,92.329,92.319,92.319,119146276.0
2005-08-09 18:47:00,92.322,92.338,92.322,92.338,91056498.0
2005-08-09 18:48:00,92.298,92.351,92.298,92.324,141959906.0
2005-08-09 18:49:00,92.334,92.339,92.327,92.333,44377864.0
2005-08-09 18:50:00,92.335,92.343,92.328,92.343,53105287.0
2005-08-09 18:51:00,92.342,92.344,92.323,92.327,111721886.0
2005-08-09 18:52:00,92.318,92.318,92.259,92.302,111736978.0
2005-08-09 18:53:00,92.3,92.307,92.292,92.292,142225068.0
2005-08-09 18:54:00,92.29,92.3,92.29,92.295,53907831.0
2005-08-09 18:55:00,92.281,92.284,92.276,92.284,84892918.0
2005-08-09 18:56:00,92.281,92.288,92.267,92.273,164626100.0
2005-08-09 18:57:00,92.269,92.277,92.257,92.271,120824049.0
2005-08-09 18:58:00,92.264,92.267,92.24,92.243,113559110.0
2005-08-09 18:59:00,92.231,92.242,92.225,92.229,164118605.0
2005-08-09 19:00:00,92.231,92.233,92.218,92.221,157276114.0
2005-08-09 19:01:00,92.22,92.23,92.22,92.22,127545009.0
2005-08-09 19:02:00,92.22,92.225,92.202,92.218,170508233.0
2005-08-09 19:03:00,92.228,92.244,92.228,92.235,63554020.0
2005-08-09 19:04:00,92.228,92.245,92.228,92.239,204994867.0
2005-08-09 19:05:00,92.247,92.25,92.231,92.239,54660308.0
2005-08-09 19:06:00,92.238,92.244,92.234,92.24,168309562.0
2005-08-09 19:07:00,92.233,92.24,92.23,92.238,32143212.0
2005-08-09 19:08:00,92.245,92.261,92.245,92.25,149075109.0
2005-08-09 19:09:00,92.251,92.251,92.233,92.235,24974140.0
2005-08-09 19:10:00,92.244,92.262,92.239,92.262,111816104.0
2005-08-09 19:11:00,92.258,92.258,92.247,92.256,48334124.0
2005-08-09 19:12:00,92.25,92.27,92.249,92.27,80909114.0
2005-08-09 19:13:00,92.277,92.282,92.269,92.282,104675817.0
2005-08-09 19:14:00,92.285,92.285,92.265,92.265,74227258.0
2005-08-09 19:15:00,92.27,92.276,92.24,92.262,141688247.0
2005-08-09 19:16:00,92.266,92.267,92.242,92.254,362037559.0
2005-08-09 19:17:00,92.258,92.272,92.256,92.27,179066005.0
2005-08-09 19:18:00,92.27,92.28,92.27,92.275,150971415.0
2005-08-09 19:19:00,92.276,92.276,92.258,92.27,83150733.0
2005-08-09 19:20:00,92.284,92.299,92.275,92.275,94194544.0
2005-08-09 19:21:00,92.288,92.296,92.278,92.278,460367033.0
2005-08-09 19:22:00,92.284,92.292,92.264,92.292,100602541.0
2005-08-09 19:23:00,92.287,92.293,92.28,92.28,90877755.0
2005-08-09 19:25:00,92.264,92.284,92.264,92.267,165809141.0
2005-08-09 19:26:00,92.267,92.275,92.265,92.265,112149070.0
2005-08-09 19:27:00,92.272,92.28,92.266,92.266,38751851.0
2005-08-09 19:28:00,92.265,92.28,92.265,92.278,95063241.0
2005-08-09 19:29:00,92.265,92.275,92.265,92.27,83778780.0
2005-08-09 19:30:00,92.28,92.28,92.265,92.28,70557787.0
2005-08-09 19:31:00,92.271,92.284,92.267,92.283,136568586.0
2005-08-09 19:32:00,92.285,92.289,92.271,92.271,210900894.0
2005-08-09 19:33:00,92.28,92.28,92.265,92.275,112966788.0
2005-08-09 19:34:00,92.27,92.275,92.256,92.275,234001656.0
2005-08-09 19:35:00,92.277,92.29,92.27,92.285,67261118.0
2005-08-09 19:36:00,92.277,92.284,92.265,92.265,134685321.0
2005-08-09 19:37:00,92.27,92.298,92.27,92.294,85574829.0
2005-08-09 19:38:00,92.298,92.299,92.284,92.29,93964561.0
2005-08-09 19:39:00,92.301,92.311,92.294,92.303,47076399.0
2005-08-09 19:40:00,92.293,92.293,92.276,92.289,78813327.0
2005-08-09 19:41:00,92.278,92.298,92.276,92.289,102907016.0
2005-08-09 19:42:00,92.295,92.295,92.28,92.29,50394259.0
2005-08-09 19:43:00,92.285,92.297,92.28,92.288,239736583.0
2005-08-09 19:44:00,92.277,92.285,92.268,92.28,149329031.0
2005-08-09 19:45:00,92.27,92.29,92.27,92.29,63232150.0
2005-08-09 19:46:00,92.28,92.285,92.275,92.275,58407153.0
2005-08-09 19:47:00,92.288,92.296,92.268,92.268,52927294.0
2005-08-09 19:48:00,92.266,92.281,92.262,92.274,82664180.0
2005-08-09 19:49:00,92.261,92.277,92.26,92.275,181046409.0
2005-08-09 19:50:00,92.272,92.28,92.264,92.275,220415499.0
2005-08-09 19:51:00,92.282,92.301,92.282,92.295,55876845.0
2005-08-09 19:52:00,92.292,92.292,92.277,92.281,74839859.0
2005-08-09 19:53:00,92.283,92.283,92.267,92.27,99488280.0
2005-08-09 19:54:00,92.274,92.286,92.27,92.275,60794040.0
2005-08-09 19:55:00,92.279,92.293,92.277,92.284,73128991.0
2005-08-09 19:56:00,92.287,92.294,92.286,92.294,108660302.0
2005-08-09 19:57:00,92.29,92.29,92.282,92.282,130297647.0
2005-08-09 19:58:00,92.294,92.312,92.294,92.308,108967431.0
2005-08-09 19:59:00,92.3,92.305,92.295,92.295,119773386.0
2005-08-09 20:00:00,92.298,92.305,92.288,92.295,64446416.0
2005-08-09 20:01:00,92.295,92.301,92.282,92.282,114292330.0
2005-08-09 20:02:00,92.282,92.295,92.254,92.282,37612342.0
2005-08-09 20:03:00,92.298,92.327,92.298,92.31,102463460.0
2005-08-09 20:04:00,92.294,92.313,92.29,92.304,78618470.0
2005-08-09 20:05:00,92.301,92.304,92.255,92.273,69389121.0
2005-08-09 20:06:00,92.275,92.282,92.255,92.255,121207657.0
2005-08-09 20:07:00,92.275,92.279,92.264,92.269,135294136.0
2005-08-09 20:08:00,92.288,92.302,92.269,92.269,107828696.0
2005-08-09 20:09:00,92.292,92.307,92.288,92.303,106405373.0
2005-08-09 20:10:00,92.3,92.31,92.3,92.305,136376527.0
2005-08-09 20:11:00,92.293,92.299,92.288,92.292,77333028.0
2005-08-09 20:12:00,92.292,92.318,92.272,92.272,68828860.0
2005-08-09 20:13:00,92.298,92.321,92.296,92.321,47099142.0
2005-08-09 20:14:00,92.336,92.336,92.309,92.32,51933363.0
2005-08-09 20:15:00,92.323,92.323,92.305,92.31,56139088.0
2005-08-09 20:16:00,92.31,92.315,92.305,92.313,73512000.0
2005-08-09 20:17:00,92.29,92.29,92.247,92.261,111517206.0
2005-08-09 20:18:00,92.278,92.345,92.278,92.321,55394632.0
2005-08-09 20:19:00,92.3,92.324,92.273,92.294,77816355.0
2005-08-09 20:20:00,92.245,92.257,92.208,92.242,293283943.0
2005-08-09 20:21:00,92.222,92.226,92.218,92.219,95368252.0
2005-08-09 20:22:00,92.217,92.255,92.217,92.244,121023980.0
2005-08-09 20:23:00,92.241,92.244,92.21,92.21,98224860.0
2005-08-09 20:24:00,92.206,92.238,92.198,92.222,99200789.0
2005-08-09 20:25:00,92.211,92.237,92.211,92.235,83453041.0
2005-08-09 20:26:00,92.224,92.232,92.211,92.217,94426647.0
2005-08-09 20:27:00,92.219,92.227,92.214,92.214,62610075.0
2005-08-09 20:28:00,92.215,92.231,92.209,92.211,142579089.0
2005-08-09 20:29:00,92.207,92.238,92.207,92.234,96733411.0
2005-08-09 20:30:00,92.235,92.25,92.235,92.247,129784616.0
2005-08-09 20:31:00,92.222,92.249,92.222,92.222,77045718.0
2005-08-09 20:32:00,92.243,92.252,92.225,92.251,71677208.0
2005-08-09 20:33:00,92.252,92.252,92.213,92.227,103830307.0
2005-08-09 20:34:00,92.221,92.221,92.168,92.181,101923905.0
2005-08-09 20:35:00,92.181,92.181,92.148,92.148,21288223.0
2005-08-09 20:36:00,92.16,92.176,92.16,92.172,44709056.0
2005-08-09 20:37:00,92.161,92.182,92.161,92.182,87645542.0
2005-08-09 20:38:00,92.188,92.188,92.163,92.166,73266506.0
2005-08-09 20:39:00,92.176,92.199,92.157,92.162,127114431.0
2005-08-09 20:40:00,92.151,92.174,92.146,92.153,74685593.0
2005-08-09 20:41:00,92.156,92.177,92.156,92.167,109181806.0
2005-08-09 20:42:00,92.167,92.21,92.167,92.21,91462611.0
2005-08-09 20:43:00,92.197,92.208,92.187,92.208,60961583.0
2005-08-09 20:44:00,92.199,92.213,92.195,92.202,40998334.0
2005-08-09 20:45:00,92.226,92.226,92.204,92.217,37377051.0
2005-08-09 20:46:00,92.227,92.241,92.216,92.222,60369450.0
2005-08-09 20:47:00,92.213,92.219,92.211,92.212,108564755.0
2005-08-09 20:48:00,92.215,92.215,92.165,92.198,96103759.0
2005-08-09 20:49:00,92.217,92.232,92.194,92.194,38341991.0
2005-08-09 20:50:00,92.225,92.24,92.219,92.24,46119332.0
2005-08-09 20:51:00,92.238,92.25,92.22,92.25,75282516.0
2005-08-09 20:52:00,92.267,92.279,92.241,92.245,41258365.0
2005-08-09 20:53:00,92.272,92.285,92.272,92.281,54609243.0
2005-08-09 20:54:00,92.275,92.278,92.261,92.261,115990858.0
2005-08-09 20:55:00,92.272,92.272,92.26,92.261,111785287.0
2005-08-09 20:56:00,92.258,92.26,92.247,92.252,253825587.0
2005-08-09 20:57:00,92.249,92.258,92.237,92.245,60506526.0
2005-08-09 20:58:00,92.247,92.251,92.192,92.195,133921517.0
2005-08-09 20:59:00,92.191,92.191,92.163,92.174,90528305.0
2005-08-09 21:00:00,92.157,92.196,92.157,92.174,90028422.0
2005-08-09 21:01:00,92.169,92.169,92.146,92.156,79634682.0
2005-08-09 21:02:00,92.157,92.157,92.136,92.137,238472998.0
2005-08-09 21:03:00,92.134,92.155,92.134,92.137,46553946.0
2005-08-09 21:04:00,92.148,92.174,92.148,92.17,60734777.0
2005-08-09 21:05:00,92.179,92.195,92.17,92.17,28098902.0
2005-08-09 21:06:00,92.172,92.19,92.172,92.19,23995676.0
2005-08-09 21:07:00,92.193,92.194,92.189,92.193,60356091.0
2005-08-09 21:08:00,92.189,92.197,92.174,92.174,94792107.0
2005-08-09 21:09:00,92.168,92.179,92.16,92.162,144780274.0
2005-08-09 21:10:00,92.162,92.17,92.125,92.165,132414021.0
2005-08-09 21:11:00,92.157,92.163,92.15,92.15,72157581.0
2005-08-09 21:12:00,92.171,92.183,92.121,92.157,117717153.0
2005-08-09 21:13:00,92.165,92.18,92.165,92.165,196852358.0
2005-08-09 21:14:00,92.177,92.187,92.175,92.187,55883720.0
2005-08-09 21:16:00,92.174,92.174,92.133,92.166,67442024.0
2005-08-09 21:17:00,92.17,92.172,92.155,92.155,91874816.0
2005-08-09 21:18:00,92.177,92.208,92.177,92.192,50344297.0
2005-08-09 21:19:00,92.192,92.205,92.187,92.202,79240592.0
2005-08-09 21:20:00,92.201,92.202,92.192,92.198,39145112.0
2005-08-09 21:21:00,92.19,92.195,92.19,92.195,28506609.0
2005-08-09 21:22:00,92.198,92.207,92.179,92.179,62057092.0
2005-08-09 21:23:00,92.168,92.207,92.162,92.207,46602121.0
2005-08-09 21:24:00,92.201,92.213,92.198,92.21,106167266.0
2005-08-09 21:25:00,92.23,92.24,92.228,92.237,32159004.0
2005-08-09 21:26:00,92.233,92.233,92.22,92.227,78404363.0
2005-08-09 21:27:00,92.221,92.226,92.205,92.22,104375625.0
2005-08-09 21:28:00,92.219,92.23,92.218,92.225,113733459.0
2005-08-09 21:29:00,92.233,92.233,92.205,92.205,52687332.0
2005-08-09 21:30:00,92.204,92.204,92.197,92.197,56847046.0
2005-08-09 21:31:00,92.2,92.208,92.2,92.208,26546516.0
2005-08-09 21:32:00,92.206,92.214,92.197,92.204,93079611.0
2005-08-09 21:33:00,92.223,92.237,92.21,92.229,98622179.0
2005-08-09 21:34:00,92.229,92.23,92.207,92.211,66680378.0
2005-08-09 21:35:00,92.209,92.247,92.209,92.247,99860667.0
2005-08-09 21:36:00,92.27,92.288,92.27,92.288,63645055.0
2005-08-09 21:37:00,92.291,92.295,92.283,92.287,76094789.0
2005-08-09 21:38:00,92.288,92.288,92.28,92.288,117300111.0
2005-08-09 21:39:00,92.268,92.268,92.241,92.256,57106765.0
2005-08-09 21:40:00,92.257,92.271,92.252,92.252,114559008.0
2005-08-09 21:41:00,92.245,92.253,92.226,92.245,95084516.0
2005-08-09 21:42:00,92.24,92.25,92.24,92.25,74364897.0
2005-08-09 21:43:00,92.242,92.242,92.22,92.22,62890005.0
2005-08-09 21:44:00,92.226,92.237,92.218,92.237,157379217.0
2005-08-09 21:45:00,92.226,92.244,92.226,92.235,75073736.0
2005-08-09 21:46:00,92.238,92.251,92.235,92.244,110558183.0
2005-08-09 21:47:00,92.244,92.264,92.244,92.262,88958444.0
2005-08-09 21:48:00,92.265,92.27,92.257,92.268,118143316.0
2005-08-09 21:49:00,92.272,92.272,92.247,92.255,81144541.0
2005-08-09 21:50:00,92.253,92.253,92.235,92.247,215539949.0
2005-08-09 21:51:00,92.238,92.242,92.237,92.237,75102899.0
2005-08-09 21:52:00,92.242,92.246,92.23,92.238,115106231.0
2005-08-09 21:53:00,92.235,92.241,92.235,92.238,46869833.0
2005-08-09 21:54:00,92.235,92.243,92.233,92.243,12499901.0
2005-08-09 21:55:00,92.236,92.236,92.215,92.232,264481208.0
2005-08-09 21:56:00,92.228,92.235,92.221,92.222,183874259.0
2005-08-09 21:57:00,92.222,92.222,92.212,92.212,227949299.0
2005-08-09 21:58:00,92.21,92.215,92.201,92.207,294313506.0
2005-08-09 21:59:00,92.21,92.227,92.209,92.227,144138165.0
2005-08-09 22:00:00,92.23,92.234,92.217,92.234,78734989.0
2005-08-09 22:01:00,92.238,92.238,92.217,92.219,50743595.0
2005-08-09 22:02:00,92.228,92.228,92.22,92.227,88907280.0
2005-08-09 22:03:00,92.233,92.248,92.233,92.243,42261780.0
2005-08-09 22:04:00,92.24,92.24,92.217,92.233,97855950.0
2005-08-09 22:05:00,92.238,92.247,92.238,92.24,118476165.0
2005-08-09 22:06:00,92.244,92.246,92.233,92.243,196481630.0
2005-08-09 22:07:00,92.238,92.25,92.238,92.244,108018090.0
2005-08-09 22:08:00,92.245,92.25,92.24,92.25,113446638.0
2005-08-09 22:09:00,92.227,92.25,92.227,92.242,48637979.0
2005-08-09 22:10:00,92.24,92.245,92.235,92.235,56712858.0
2005-08-09 22:11:00,92.239,92.242,92.232,92.242,55853342.0
2005-08-09 22:12:00,92.237,92.238,92.231,92.233,55580784.0
2005-08-09 22:13:00,92.24,92.25,92.24,92.245,76675276.0
2005-08-09 22:14:00,92.249,92.249,92.234,92.248,156923229.0
2005-08-09 22:15:00,92.228,92.228,92.211,92.223,60370488.0
2005-08-09 22:16:00,92.221,92.229,92.218,92.218,106438648.0
2005-08-09 22:17:00,92.207,92.218,92.205,92.217,200100122.0
2005-08-09 22:18:00,92.216,92.216,92.198,92.198,48160466.0
2005-08-09 22:19:00,92.217,92.22,92.205,92.215,78878020.0
2005-08-09 22:20:00,92.217,92.217,92.205,92.215,93486641.0
2005-08-09 22:21:00,92.228,92.24,92.228,92.239,45453670.0
2005-08-09 22:22:00,92.229,92.234,92.225,92.225,122668889.0
2005-08-09 22:23:00,92.227,92.227,92.214,92.214,7384468.0
2005-08-09 22:24:00,92.215,92.227,92.202,92.227,54574190.0
2005-08-09 22:25:00,92.23,92.23,92.223,92.223,67899868.0
2005-08-09 22:26:00,92.217,92.225,92.215,92.225,223312662.0
2005-08-09 22:27:00,92.207,92.23,92.207,92.225,13715010.0
2005-08-09 22:28:00,92.213,92.23,92.21,92.225,208696164.0
2005-08-09 22:29:00,92.217,92.227,92.177,92.22,113842223.0
2005-08-09 22:30:00,92.218,92.223,92.207,92.222,158691683.0
2005-08-09 22:31:00,92.203,92.22,92.203,92.215,47133615.0
2005-08-09 22:32:00,92.223,92.231,92.196,92.22,294263921.0
2005-08-09 22:33:00,92.222,92.225,92.218,92.225,109606596.0
2005-08-09 22:34:00,92.228,92.234,92.22,92.234,196518579.0
2005-08-09 22:35:00,92.234,92.234,92.223,92.227,271345483.0
2005-08-09 22:36:00,92.223,92.228,92.215,92.22,390159543.0
2005-08-09 22:37:00,92.203,92.215,92.198,92.21,167515298.0
2005-08-09 22:38:00,92.22,92.22,92.198,92.2,198395740.0
2005-08-09 22:39:00,92.22,92.22,92.2,92.21,128424150.0
2005-08-09 22:40:00,92.214,92.214,92.208,92.208,68962830.0
2005-08-09 22:41:00,92.212,92.217,92.207,92.207,245040706.0
2005-08-09 22:42:00,92.205,92.213,92.202,92.206,212097916.0
2005-08-09 22:43:00,92.205,92.205,92.202,92.202,98765015.0
2005-08-09 22:44:00,92.198,92.205,92.195,92.205,256377912.0
2005-08-09 22:45:00,92.225,92.225,92.215,92.225,75978188.0
2005-08-09 22:46:00,92.234,92.234,92.22,92.22,133298632.0
2005-08-09 22:47:00,92.225,92.227,92.205,92.21,89176795.0
2005-08-09 22:48:00,92.221,92.228,92.204,92.228,132470287.0
2005-08-09 22:49:00,92.24,92.254,92.24,92.254,182827629.0
2005-08-09 22:50:00,92.262,92.28,92.26,92.26,259053407.0
2005-08-09 22:51:00,92.255,92.255,92.225,92.238,277794259.0
2005-08-09 22:52:00,92.248,92.248,92.231,92.238,78058538.0
2005-08-09 22:53:00,92.23,92.249,92.23,92.24,107499808.0
2005-08-09 22:54:00,92.216,92.254,92.216,92.222,106102505.0
2005-08-09 22:55:00,92.236,92.26,92.236,92.26,188781807.0
2005-08-09 22:56:00,92.277,92.277,92.26,92.26,68070234.0
2005-08-09 22:57:00,92.265,92.265,92.258,92.26,44852235.0
2005-08-09 22:58:00,92.248,92.248,92.229,92.235,74567799.0
2005-08-09 22:59:00,92.239,92.262,92.239,92.262,42466200.0
2005-08-09 23:17:00,92.265,92.277,92.257,92.277,72119253.0
2005-08-09 23:18:00,92.265,92.275,92.263,92.267,97994451.0
2005-08-09 23:19:00,92.27,92.28,92.27,92.27,128265404.0
2005-08-09 23:20:00,92.27,92.27,92.263,92.265,123446174.0
2005-08-09 23:21:00,92.27,92.273,92.268,92.268,58773813.0
2005-08-09 23:22:00,92.266,92.269,92.266,92.269,30247306.0
2005-08-09 23:23:00,92.262,92.283,92.262,92.277,181060855.0
2005-08-09 23:24:00,92.275,92.291,92.271,92.286,80573136.0
2005-08-09 23:25:00,92.293,92.293,92.27,92.29,511047548.0
2005-08-09 23:26:00,92.293,92.309,92.29,92.298,278655365.0
2005-08-09 23:27:00,92.308,92.308,92.296,92.296,48714180.0
2005-08-09 23:28:00,92.29,92.293,92.29,92.29,71777941.0
2005-08-09 23:29:00,92.295,92.295,92.287,92.295,85587193.0
2005-08-09 23:30:00,92.297,92.303,92.295,92.303,106745545.0
2005-08-09 23:31:00,92.295,92.298,92.282,92.298,22654377.0
2005-08-09 23:32:00,92.289,92.297,92.277,92.287,404181339.0
2005-08-09 23:33:00,92.286,92.304,92.286,92.301,57250848.0
2005-08-09 23:34:00,92.302,92.32,92.302,92.313,71183722.0
2005-08-09 23:35:00,92.318,92.318,92.305,92.305,105939278.0
2005-08-09 23:36:00,92.303,92.31,92.303,92.305,80753880.0
2005-08-09 23:37:00,92.297,92.307,92.297,92.3,63806191.0
2005-08-09 23:39:00,92.298,92.301,92.298,92.299,31290518.0
2005-08-09 23:40:00,92.3,92.3,92.29,92.295,77409546.0
2005-08-09 23:41:00,92.294,92.294,92.283,92.287,82687951.0
2005-08-09 23:42:00,92.261,92.285,92.261,92.275,46847805.0
2005-08-09 23:43:00,92.275,92.275,92.275,92.275,10347461.0
2005-08-09 23:44:00,92.28,92.28,92.27,92.275,69253813.0
2005-08-09 23:45:00,92.272,92.275,92.27,92.275,110413425.0
2005-08-09 23:46:00,92.265,92.275,92.265,92.275,63198337.0
2005-08-09 23:47:00,92.267,92.267,92.235,92.235,130676368.0
2005-08-09 23:48:00,92.22,92.22,92.188,92.19,99387732.0
2005-08-09 23:49:00,92.185,92.201,92.185,92.193,76840842.0
2005-08-09 23:50:00,92.196,92.197,92.177,92.197,26117818.0
2005-08-09 23:51:00,92.178,92.223,92.178,92.22,93818040.0
2005-08-09 23:52:00,92.213,92.223,92.206,92.221,120536409.0
2005-08-09 23:53:00,92.217,92.22,92.194,92.203,53830901.0
2005-08-09 23:54:00,92.195,92.197,92.186,92.186,92418799.0
2005-08-09 23:55:00,92.185,92.19,92.17,92.17,110600489.0
2005-08-09 23:56:00,92.175,92.185,92.175,92.185,47801515.0
2005-08-09 23:57:00,92.185,92.187,92.167,92.185,348400850.0
2005-08-09 23:58:00,92.188,92.19,92.175,92.18,225883326.0
2005-08-09 23:59:00,92.175,92.193,92.175,92.187,232129320.0
2005-08-10 00:00:00,92.179,92.203,92.179,92.193,110720964.0
2005-08-10 00:01:00,92.189,92.198,92.148,92.187,103668796.0
2005-08-10 00:02:00,92.172,92.19,92.171,92.185,83342626.0
2005-08-10 00:03:00,92.175,92.185,92.172,92.173,114162871.0
2005-08-10 00:04:00,92.174,92.174,92.159,92.173,75921605.0
2005-08-10 00:05:00,92.182,92.189,92.173,92.174,111854588.0
2005-08-10 00:06:00,92.172,92.182,92.171,92.171,109537531.0
2005-08-10 00:07:00,92.173,92.173,92.145,92.162,60843098.0
2005-08-10 00:08:00,92.17,92.17,92.163,92.163,95599704.0
2005-08-10 00:09:00,92.17,92.175,92.16,92.16,105419740.0
2005-08-10 00:10:00,92.168,92.168,92.152,92.156,84889454.0
2005-08-10 00:11:00,92.155,92.16,92.155,92.16,70404111.0
2005-08-10 00:12:00,92.155,92.16,92.15,92.155,142150920.0
2005-08-10 00:13:00,92.152,92.152,92.134,92.144,114181965.0
2005-08-10 00:14:00,92.147,92.147,92.137,92.143,77356225.0
2005-08-10 00:15:00,92.145,92.145,92.123,92.142,245426924.0
2005-08-10 00:16:00,92.143,92.15,92.142,92.147,104206182.0
2005-08-10 00:17:00,92.145,92.15,92.135,92.15,153259673.0
2005-08-10 00:18:00,92.139,92.163,92.139,92.163,331940526.0
2005-08-10 00:19:00,92.165,92.168,92.15,92.15,135268185.0
2005-08-10 00:20:00,92.147,92.163,92.147,92.155,266205039.0
2005-08-10 00:21:00,92.155,92.166,92.145,92.151,116971405.0
2005-08-10 00:22:00,92.148,92.178,92.148,92.171,125552493.0
2005-08-10 00:23:00,92.172,92.174,92.158,92.158,55859189.0
2005-08-10 00:24:00,92.161,92.161,92.144,92.147,109565713.0
2005-08-10 00:25:00,92.136,92.136,92.116,92.116,120774792.0
2005-08-10 00:26:00,92.12,92.135,92.109,92.117,111405342.0
2005-08-10 00:27:00,92.123,92.138,92.122,92.122,103740243.0
2005-08-10 00:28:00,92.111,92.13,92.111,92.119,73323716.0
2005-08-10 00:29:00,92.109,92.119,92.102,92.105,174260464.0
2005-08-10 00:30:00,92.11,92.116,92.1,92.113,112036940.0
2005-08-10 00:31:00,92.105,92.11,92.095,92.105,194378376.0
2005-08-10 00:32:00,92.108,92.114,92.107,92.11,126933692.0
2005-08-10 00:33:00,92.116,92.127,92.103,92.122,180432226.0
2005-08-10 00:35:00,92.124,92.129,92.113,92.129,156604629.0
2005-08-10 00:36:00,92.118,92.126,92.117,92.118,109701619.0
2005-08-10 00:37:00,92.107,92.117,92.093,92.109,240319798.0
2005-08-10 00:38:00,92.113,92.119,92.099,92.099,216380769.0
2005-08-10 00:39:00,92.095,92.105,92.09,92.1,308356098.0
2005-08-10 00:40:00,92.097,92.11,92.088,92.095,325825653.0
2005-08-10 00:41:00,92.108,92.116,92.108,92.113,195099305.0
2005-08-10 00:42:00,92.11,92.115,92.103,92.114,213923324.0
2005-08-10 00:43:00,92.105,92.113,92.104,92.113,119551947.0
2005-08-10 00:44:00,92.107,92.113,92.1,92.103,244208060.0
2005-08-10 00:45:00,92.098,92.106,92.092,92.093,307100659.0
2005-08-10 00:46:00,92.089,92.103,92.089,92.1,157483490.0
2005-08-10 00:47:00,92.1,92.105,92.1,92.1,109602589.0
2005-08-10 00:48:00,92.105,92.105,92.095,92.105,99715281.0
2005-08-10 00:49:00,92.099,92.12,92.099,92.107,146794048.0
2005-08-10 00:50:00,92.103,92.115,92.102,92.105,78625656.0
2005-08-10 00:51:00,92.105,92.113,92.092,92.103,83896777.0
2005-08-10 00:52:00,92.101,92.116,92.096,92.112,459700466.0
2005-08-10 00:53:00,92.102,92.102,92.064,92.074,210396745.0
2005-08-10 00:56:00,92.073,92.092,92.073,92.083,377780551.0
2005-08-10 00:57:00,92.072,92.072,92.053,92.06,172658269.0
2005-08-10 00:58:00,92.061,92.082,92.055,92.055,549357671.0
2005-08-10 00:59:00,92.065,92.075,92.05,92.055,741813035.0
2005-08-10 01:00:00,92.063,92.096,92.063,92.07,326212765.0
2005-08-10 01:01:00,92.07,92.086,92.066,92.086,343596288.0
2005-08-10 01:02:00,92.085,92.094,92.074,92.078,329099655.0
2005-08-10 01:03:00,92.096,92.118,92.079,92.118,248475083.0
2005-08-10 01:04:00,92.113,92.123,92.099,92.116,384949529.0
2005-08-10 01:05:00,92.114,92.12,92.101,92.101,228428713.0
2005-08-10 01:06:00,92.099,92.112,92.094,92.098,326968511.0
2005-08-10 01:07:00,92.091,92.099,92.086,92.095,146760335.0
2005-08-10 01:08:00,92.079,92.079,92.06,92.06,56434730.0
2005-08-10 01:09:00,92.053,92.062,92.044,92.062,240576742.0
2005-08-10 01:10:00,92.075,92.094,92.075,92.09,312073249.0
2005-08-10 01:11:00,92.087,92.105,92.083,92.103,281739766.0
2005-08-10 01:12:00,92.108,92.113,92.085,92.109,282061445.0
2005-08-10 01:13:00,92.12,92.12,92.11,92.12,29386639.0
2005-08-10 01:14:00,92.115,92.12,92.11,92.115,274080114.0
2005-08-10 01:15:00,92.113,92.12,92.105,92.11,247480983.0
2005-08-10 01:16:00,92.106,92.116,92.093,92.093,313306037.0
2005-08-10 01:17:00,92.092,92.11,92.09,92.095,456312716.0
2005-08-10 01:18:00,92.084,92.084,92.047,92.047,407192046.0
2005-08-10 01:19:00,92.061,92.083,92.061,92.076,646001052.0
2005-08-10 01:20:00,92.079,92.08,92.06,92.063,400445162.0
2005-08-10 01:21:00,92.062,92.066,92.041,92.041,340833834.0
2005-08-10 01:22:00,92.044,92.065,92.044,92.058,96197813.0
2005-08-10 01:23:00,92.042,92.048,92.028,92.039,92398859.0
2005-08-10 01:24:00,92.038,92.044,92.036,92.036,113729365.0
2005-08-10 01:25:00,92.039,92.062,92.039,92.062,144792390.0
2005-08-10 01:26:00,92.061,92.072,92.04,92.04,148315756.0
2005-08-10 01:27:00,92.045,92.05,92.019,92.027,366998506.0
2005-08-10 01:28:00,92.022,92.03,92.02,92.03,583770653.0
2005-08-10 01:29:00,92.032,92.079,92.032,92.06,500113186.0
2005-08-10 01:30:00,92.062,92.064,92.044,92.053,640628073.0
2005-08-10 01:31:00,92.061,92.099,92.061,92.075,607047545.0
2005-08-10 01:32:00,92.073,92.086,92.071,92.08,241108172.0
2005-08-10 01:33:00,92.07,92.085,92.068,92.081,174294369.0
2005-08-10 01:34:00,92.088,92.103,92.084,92.095,230483438.0
2005-08-10 01:35:00,92.097,92.097,92.079,92.092,209885928.0
2005-08-10 01:36:00,92.089,92.089,92.064,92.082,259801513.0
2005-08-10 01:37:00,92.08,92.09,92.077,92.077,357208683.0
2005-08-10 01:38:00,92.082,92.09,92.073,92.085,295810888.0
2005-08-10 01:39:00,92.088,92.106,92.088,92.093,241689855.0
2005-08-10 01:40:00,92.09,92.101,92.09,92.096,88273641.0
2005-08-10 01:41:00,92.097,92.109,92.097,92.109,44843149.0
2005-08-10 01:42:00,92.122,92.122,92.1,92.105,70541495.0
2005-08-10 01:43:00,92.105,92.105,92.07,92.078,260056418.0
2005-08-10 01:44:00,92.078,92.092,92.076,92.085,253201164.0
2005-08-10 01:45:00,92.087,92.087,92.072,92.075,230389839.0
2005-08-10 01:46:00,92.072,92.08,92.066,92.066,160581299.0
2005-08-10 01:47:00,92.075,92.087,92.069,92.07,730099089.0
2005-08-10 01:48:00,92.067,92.08,92.055,92.071,270584680.0
2005-08-10 01:49:00,92.07,92.079,92.068,92.071,172065838.0
2005-08-10 01:50:00,92.077,92.087,92.075,92.075,201645219.0
2005-08-10 01:51:00,92.074,92.079,92.068,92.073,158558318.0
2005-08-10 01:52:00,92.058,92.065,92.054,92.065,187937914.0
2005-08-10 01:53:00,92.06,92.07,92.058,92.07,338749551.0
2005-08-10 01:54:00,92.065,92.065,92.065,92.065,74848533.0
2005-08-10 01:55:00,92.061,92.061,92.052,92.054,143449948.0
2005-08-10 01:56:00,92.047,92.065,92.045,92.053,188965766.0
2005-08-10 01:57:00,92.06,92.06,92.055,92.055,142743908.0
2005-08-10 01:58:00,92.052,92.053,92.044,92.052,189736913.0
2005-08-10 01:59:00,92.065,92.082,92.063,92.082,41583106.0
2005-08-10 02:00:00,92.086,92.094,92.058,92.058,102692537.0
2005-08-10 02:01:00,92.044,92.051,92.012,92.012,79449710.0
2005-08-10 02:02:00,92.004,92.019,91.98,91.995,201825526.0
2005-08-10 02:03:00,92.0,92.01,91.991,91.991,33797853.0
2005-08-10 02:04:00,91.982,92.008,91.981,91.996,248931802.0
2005-08-10 02:05:00,92.004,92.017,91.991,92.017,115454395.0
2005-08-10 02:06:00,92.016,92.025,91.988,92.002,201280473.0
2005-08-10 02:07:00,91.985,91.985,91.957,91.968,122518683.0
2005-08-10 02:08:00,91.969,91.973,91.931,91.931,52534073.0
2005-08-10 02:09:00,91.914,91.95,91.914,91.95,157929926.0
2005-08-10 02:10:00,91.943,91.956,91.935,91.956,124536759.0
2005-08-10 02:11:00,91.965,91.979,91.94,91.979,111778708.0
2005-08-10 02:12:00,91.992,92.004,91.992,91.999,100888092.0
2005-08-10 02:13:00,92.012,92.012,91.976,91.976,70672821.0
2005-08-10 02:14:00,91.944,91.963,91.942,91.958,142544834.0
2005-08-10 02:15:00,91.953,91.954,91.903,91.903,204315620.0
2005-08-10 02:16:00,91.91,91.95,91.91,91.95,208042880.0
2005-08-10 02:17:00,91.945,91.989,91.941,91.981,100194053.0
2005-08-10 02:18:00,91.975,91.975,91.921,91.93,74255000.0
2005-08-10 02:19:00,91.92,91.926,91.915,91.919,148586673.0
2005-08-10 02:20:00,91.924,91.924,91.907,91.907,111162526.0
2005-08-10 02:21:00,91.962,91.968,91.962,91.967,51715160.0
2005-08-10 02:22:00,91.966,91.975,91.966,91.966,78230641.0
2005-08-10 02:23:00,91.964,91.964,91.93,91.932,274808662.0
2005-08-10 02:24:00,91.907,91.911,91.88,91.906,164418281.0
2005-08-10 02:25:00,91.913,91.925,91.894,91.925,406858401.0
2005-08-10 02:26:00,91.928,91.94,91.895,91.895,268055314.0
2005-08-10 02:27:00,91.875,91.907,91.875,91.905,98728803.0
2005-08-10 02:28:00,91.911,91.921,91.911,91.92,35678586.0
2005-08-10 02:29:00,91.926,91.926,91.861,91.916,128890737.0
2005-08-10 02:30:00,91.912,91.912,91.898,91.905,98833683.0
2005-08-10 02:31:00,91.903,91.919,91.898,91.903,70993875.0
2005-08-10 02:32:00,91.908,91.922,91.896,91.915,325954297.0
2005-08-10 02:33:00,91.915,91.919,91.877,91.877,72233694.0
2005-08-10 02:34:00,91.87,91.891,91.87,91.883,64900479.0
2005-08-10 02:35:00,91.891,91.891,91.873,91.875,56042053.0
2005-08-10 02:36:00,91.879,91.888,91.874,91.876,124604246.0
2005-08-10 02:37:00,91.872,91.914,91.872,91.909,89640821.0
2005-08-10 02:38:00,91.922,91.925,91.917,91.92,75460093.0
2005-08-10 02:39:00,91.925,91.942,91.925,91.939,80990453.0
2005-08-10 02:40:00,91.931,91.935,91.916,91.916,55996303.0
2005-08-10 02:41:00,91.931,91.943,91.929,91.94,72523687.0
2005-08-10 02:42:00,91.946,91.946,91.876,91.93,82581825.0
2005-08-10 02:43:00,91.921,91.936,91.921,91.932,51079178.0
2005-08-10 02:44:00,91.936,91.936,91.914,91.916,91062620.0
2005-08-10 02:45:00,91.923,91.941,91.923,91.941,115100306.0
2005-08-10 02:46:00,91.929,91.93,91.92,91.928,42548752.0
2005-08-10 02:47:00,91.921,91.926,91.913,91.918,96073947.0
2005-08-10 02:48:00,91.917,91.927,91.917,91.918,29777885.0
2005-08-10 02:49:00,91.93,91.93,91.923,91.93,80336993.0
2005-08-10 02:50:00,91.934,91.943,91.921,91.943,43907236.0
2005-08-10 02:51:00,91.927,91.965,91.927,91.965,73859509.0
2005-08-10 02:52:00,91.961,91.978,91.961,91.978,35524981.0
2005-08-10 02:53:00,91.976,91.981,91.961,91.97,59337367.0
2005-08-10 02:54:00,91.978,91.98,91.957,91.976,75899449.0
2005-08-10 02:55:00,91.976,91.991,91.969,91.969,233588757.0
2005-08-10 02:56:00,91.973,91.988,91.973,91.985,95948757.0
2005-08-10 02:57:00,91.981,91.981,91.955,91.969,408059253.0
2005-08-10 02:58:00,91.962,91.967,91.947,91.953,224718760.0
2005-08-10 02:59:00,91.936,91.954,91.933,91.947,112042472.0
2005-08-10 03:00:00,91.936,91.953,91.936,91.937,141226199.0
2005-08-10 03:01:00,91.922,91.923,91.866,91.923,88797228.0
2005-08-10 03:02:00,91.928,91.932,91.899,91.921,114897835.0
2005-08-10 03:03:00,91.926,91.946,91.923,91.946,107579245.0
2005-08-10 03:04:00,91.95,91.95,91.907,91.907,115446791.0
2005-08-10 03:07:00,91.906,91.919,91.903,91.909,130915523.0
2005-08-10 03:08:00,91.907,91.923,91.905,91.914,95201037.0
2005-08-10 03:09:00,91.913,91.925,91.91,91.91,102487951.0
2005-08-10 03:10:00,91.921,91.928,91.909,91.909,99897019.0
2005-08-10 03:11:00,91.903,91.91,91.902,91.91,63215053.0
2005-08-10 03:12:00,91.904,91.907,91.894,91.896,158648416.0
2005-08-10 03:13:00,91.897,91.914,91.894,91.901,110437639.0
2005-08-10 03:14:00,91.891,91.892,91.877,91.891,58999955.0
2005-08-10 03:15:00,91.88,91.895,91.876,91.895,169367012.0
2005-08-10 03:16:00,91.892,91.892,91.875,91.883,43653073.0
2005-08-10 03:17:00,91.88,91.897,91.873,91.897,187835913.0
2005-08-10 03:18:00,91.888,91.896,91.878,91.892,454446857.0
2005-08-10 03:19:00,91.895,91.9,91.888,91.888,146167789.0
2005-08-10 03:20:00,91.884,91.903,91.884,91.896,298967212.0
2005-08-10 03:21:00,91.887,91.912,91.887,91.912,47954313.0
2005-08-10 03:22:00,91.918,91.918,91.91,91.912,74101417.0
2005-08-10 03:25:00,91.902,91.902,91.881,91.881,95189788.0
2005-08-10 03:26:00,91.876,91.882,91.856,91.866,78301989.0
2005-08-10 03:27:00,91.861,91.861,91.845,91.847,67098738.0
2005-08-10 03:29:00,91.831,91.831,91.737,91.737,247599042.0
2005-08-10 03:31:00,91.743,91.792,91.743,91.775,191864368.0
2005-08-10 03:32:00,91.769,91.769,91.728,91.752,74868018.0
2005-08-10 03:33:00,91.768,91.784,91.764,91.769,120776751.0
2005-08-10 03:34:00,91.76,91.778,91.758,91.762,298055771.0
2005-08-10 03:35:00,91.765,91.77,91.753,91.77,146780514.0
2005-08-10 03:36:00,91.768,91.794,91.762,91.783,98416455.0
2005-08-10 03:37:00,91.777,91.796,91.777,91.78,307264707.0
2005-08-10 03:38:00,91.783,91.784,91.768,91.768,175507261.0
2005-08-10 03:39:00,91.765,91.778,91.762,91.765,301252933.0
2005-08-10 03:40:00,91.755,91.755,91.728,91.728,224113153.0
2005-08-10 03:41:00,91.733,91.756,91.733,91.751,189272194.0
2005-08-10 03:42:00,91.755,91.806,91.755,91.806,161623535.0
2005-08-10 03:43:00,91.8,91.81,91.8,91.81,139109903.0
2005-08-10 03:44:00,91.798,91.807,91.795,91.805,106755585.0
2005-08-10 03:45:00,91.812,91.827,91.81,91.812,338482586.0
2005-08-10 03:46:00,91.807,91.824,91.807,91.824,135937345.0
2005-08-10 03:47:00,91.831,91.842,91.83,91.83,141470713.0
2005-08-10 03:48:00,91.837,91.847,91.835,91.84,131277487.0
2005-08-10 03:49:00,91.821,91.821,91.79,91.809,214235349.0
2005-08-10 03:50:00,91.792,91.792,91.773,91.781,87088426.0
2005-08-10 03:51:00,91.765,91.771,91.762,91.768,46512127.0
2005-08-10 03:52:00,91.775,91.78,91.763,91.77,453041520.0
2005-08-10 03:53:00,91.773,91.773,91.748,91.762,108958447.0
2005-08-10 03:54:00,91.76,91.764,91.744,91.744,460199463.0
2005-08-10 03:55:00,91.739,91.752,91.73,91.745,355141567.0
2005-08-10 03:56:00,91.733,91.743,91.716,91.73,296807218.0
2005-08-10 03:57:00,91.73,91.74,91.719,91.73,133981908.0
2005-08-10 03:58:00,91.732,91.759,91.732,91.74,465375307.0
2005-08-10 03:59:00,91.735,91.746,91.718,91.735,675213108.0
2005-08-10 04:00:00,91.745,91.745,91.725,91.725,421992047.0
2005-08-10 04:01:00,91.72,91.729,91.713,91.714,421520623.0
2005-08-10 04:02:00,91.702,91.708,91.672,91.672,393417390.0
2005-08-10 04:03:00,91.664,91.669,91.63,91.642,80354572.0
2005-08-10 04:04:00,91.64,91.655,91.634,91.655,407249886.0
2005-08-10 04:05:00,91.655,91.663,91.647,91.658,234619456.0
2005-08-10 04:06:00,91.661,91.683,91.659,91.665,266224414.0
2005-08-10 04:07:00,91.66,91.67,91.655,91.67,147379832.0
2005-08-10 04:08:00,91.665,91.67,91.658,91.665,49113766.0
2005-08-10 04:09:00,91.667,91.68,91.665,91.667,392614636.0
2005-08-10 04:10:00,91.67,91.67,91.657,91.665,215886434.0
2005-08-10 04:11:00,91.657,91.67,91.65,91.665,209062192.0
2005-08-10 04:12:00,91.656,91.668,91.646,91.66,438413957.0
2005-08-10 04:13:00,91.66,91.667,91.649,91.663,286193758.0
2005-08-10 04:14:00,91.669,91.684,91.669,91.681,235507963.0
2005-08-10 04:15:00,91.669,91.671,91.645,91.645,257141510.0
2005-08-10 04:16:00,91.642,91.642,91.612,91.613,370853306.0
2005-08-10 04:17:00,91.616,91.637,91.616,91.63,485354606.0
2005-08-10 04:18:00,91.642,91.65,91.627,91.65,442638245.0
2005-08-10 04:19:00,91.658,91.679,91.658,91.676,727559173.0
2005-08-10 04:20:00,91.676,91.683,91.655,91.656,357532660.0
2005-08-10 04:21:00,91.653,91.664,91.648,91.664,242938909.0
2005-08-10 04:22:00,91.655,91.665,91.655,91.665,147004700.0
2005-08-10 04:23:00,91.664,91.664,91.654,91.662,138920775.0
2005-08-10 04:24:00,91.656,91.663,91.656,91.663,77363996.0
2005-08-10 04:25:00,91.657,91.665,91.655,91.665,84270652.0
2005-08-10 04:26:00,91.665,91.67,91.665,91.665,106090105.0
2005-08-10 04:27:00,91.665,91.67,91.64,91.665,447251756.0
2005-08-10 04:28:00,91.665,91.67,91.66,91.665,483657255.0
2005-08-10 04:29:00,91.673,91.704,91.673,91.697,352432677.0
2005-08-10 04:30:00,91.7,91.71,91.679,91.689,588384670.0
2005-08-10 04:31:00,91.681,91.702,91.681,91.701,537192841.0
2005-08-10 04:32:00,91.703,91.723,91.703,91.718,242757470.0
2005-08-10 04:33:00,91.709,91.713,91.703,91.706,161597069.0
2005-08-10 04:34:00,91.704,91.712,91.697,91.698,234742627.0
2005-08-10 04:35:00,91.695,91.695,91.669,91.683,280815677.0
2005-08-10 04:36:00,91.687,91.694,91.677,91.677,263432844.0
2005-08-10 04:37:00,91.663,91.681,91.663,91.665,353823424.0
2005-08-10 04:38:00,91.675,91.685,91.665,91.684,337431688.0
2005-08-10 04:39:00,91.685,91.701,91.685,91.692,313507509.0
2005-08-10 04:40:00,91.69,91.69,91.68,91.69,79958216.0
2005-08-10 04:41:00,91.686,91.688,91.676,91.688,138077485.0
2005-08-10 04:42:00,91.692,91.704,91.692,91.695,237780211.0
2005-08-10 04:43:00,91.7,91.7,91.687,91.695,356417053.0
2005-08-10 04:44:00,91.691,91.692,91.677,91.679,281031154.0
2005-08-10 04:45:00,91.683,91.69,91.677,91.685,136262910.0
2005-08-10 04:46:00,91.678,91.68,91.664,91.664,192743014.0
2005-08-10 04:47:00,91.674,91.685,91.656,91.667,535233866.0
2005-08-10 04:48:00,91.66,91.67,91.655,91.662,249596798.0
2005-08-10 04:49:00,91.66,91.668,91.66,91.662,161781931.0
2005-08-10 04:50:00,91.667,91.687,91.667,91.677,185797932.0
2005-08-10 04:51:00,91.684,91.693,91.681,91.684,46457702.0
2005-08-10 04:52:00,91.682,91.682,91.663,91.663,77032513.0
2005-08-10 04:53:00,91.671,91.686,91.668,91.686,289912052.0
2005-08-10 04:54:00,91.685,91.685,91.685,91.685,52726816.0
2005-08-10 04:55:00,91.688,91.698,91.685,91.687,137528716.0
2005-08-10 04:56:00,91.681,91.693,91.681,91.688,109165788.0
2005-08-10 04:57:00,91.698,91.698,91.687,91.693,97908385.0
2005-08-10 04:58:00,91.691,91.691,91.677,91.691,113973661.0
2005-08-10 04:59:00,91.686,91.697,91.686,91.69,46344299.0
2005-08-10 05:00:00,91.694,91.697,91.685,91.693,189250835.0
2005-08-10 05:01:00,91.688,91.698,91.68,91.693,287694052.0
2005-08-10 05:02:00,91.689,91.695,91.676,91.68,253411504.0
2005-08-10 05:03:00,91.679,91.685,91.668,91.668,180437829.0
2005-08-10 05:04:00,91.672,91.672,91.659,91.672,161704282.0
2005-08-10 05:05:00,91.673,91.676,91.665,91.668,213950287.0
2005-08-10 05:06:00,91.667,91.674,91.643,91.667,249764324.0
2005-08-10 05:07:00,91.667,91.676,91.667,91.673,128653870.0
2005-08-10 05:08:00,91.674,91.678,91.667,91.678,129706229.0
2005-08-10 05:09:00,91.685,91.69,91.678,91.682,62981670.0
2005-08-10 05:10:00,91.683,91.69,91.678,91.685,186738381.0
2005-08-10 05:11:00,91.684,91.694,91.682,91.682,171198691.0
2005-08-10 05:12:00,91.682,91.685,91.678,91.68,90985006.0
2005-08-10 05:13:00,91.685,91.69,91.677,91.685,84778195.0
2005-08-10 05:14:00,91.692,91.699,91.687,91.687,119478986.0
2005-08-10 05:15:00,91.688,91.7,91.677,91.695,157163633.0
2005-08-10 05:16:00,91.696,91.705,91.69,91.69,36554793.0
2005-08-10 05:17:00,91.692,91.697,91.685,91.685,250380814.0
2005-08-10 05:18:00,91.687,91.695,91.673,91.691,304897613.0
2005-08-10 05:19:00,91.69,91.692,91.679,91.683,168368629.0
2005-08-10 05:20:00,91.683,91.706,91.679,91.694,316019393.0
2005-08-10 05:21:00,91.705,91.71,91.682,91.705,326030750.0
2005-08-10 05:23:00,91.705,91.708,91.705,91.708,70268727.0
2005-08-10 05:24:00,91.7,91.71,91.697,91.705,166396297.0
2005-08-10 05:25:00,91.698,91.704,91.682,91.69,149028744.0
2005-08-10 05:26:00,91.684,91.696,91.674,91.695,281750265.0
2005-08-10 05:27:00,91.694,91.698,91.683,91.695,191333299.0
2005-08-10 05:28:00,91.691,91.701,91.685,91.685,132295639.0
2005-08-10 05:29:00,91.685,91.69,91.675,91.685,241419118.0
2005-08-10 05:30:00,91.687,91.692,91.687,91.687,56448199.0
2005-08-10 05:31:00,91.684,91.697,91.683,91.697,287680286.0
2005-08-10 05:32:00,91.702,91.707,91.694,91.704,365794467.0
2005-08-10 05:33:00,91.707,91.707,91.692,91.695,465832194.0
2005-08-10 05:34:00,91.69,91.696,91.685,91.692,143662297.0
2005-08-10 05:35:00,91.699,91.713,91.696,91.713,246716993.0
2005-08-10 05:36:00,91.715,91.729,91.703,91.729,513524907.0
2005-08-10 05:37:00,91.713,91.713,91.704,91.706,145194372.0
2005-08-10 05:38:00,91.712,91.717,91.708,91.717,141658966.0
2005-08-10 05:39:00,91.717,91.723,91.708,91.708,72887465.0
2005-08-10 05:40:00,91.714,91.727,91.707,91.709,156691427.0
2005-08-10 05:41:00,91.7,91.71,91.685,91.697,327600736.0
2005-08-10 05:42:00,91.705,91.71,91.7,91.71,188686084.0
2005-08-10 05:43:00,91.71,91.71,91.705,91.705,31147450.0
2005-08-10 05:44:00,91.706,91.706,91.686,91.695,363921620.0
2005-08-10 05:45:00,91.698,91.711,91.697,91.697,204466900.0
2005-08-10 05:46:00,91.697,91.705,91.69,91.703,116833888.0
2005-08-10 05:47:00,91.704,91.707,91.694,91.697,140917180.0
2005-08-10 05:48:00,91.694,91.712,91.694,91.712,114243998.0
2005-08-10 05:49:00,91.704,91.713,91.701,91.706,89864270.0
2005-08-10 05:50:00,91.702,91.71,91.7,91.71,293967131.0
2005-08-10 05:51:00,91.705,91.71,91.7,91.71,384240394.0
2005-08-10 05:52:00,91.705,91.71,91.703,91.705,405609116.0
2005-08-10 05:53:00,91.705,91.71,91.7,91.705,277855215.0
2005-08-10 05:54:00,91.705,91.71,91.705,91.705,190694713.0
2005-08-10 05:55:00,91.705,91.71,91.7,91.705,160149768.0
2005-08-10 05:56:00,91.705,91.71,91.7,91.71,205756189.0
2005-08-10 05:57:00,91.702,91.704,91.696,91.696,34883980.0
2005-08-10 05:58:00,91.697,91.697,91.685,91.685,145965260.0
2005-08-10 05:59:00,91.68,91.698,91.68,91.698,168675481.0
2005-08-10 06:00:00,91.695,91.705,91.678,91.695,285978855.0
2005-08-10 06:01:00,91.69,91.703,91.683,91.688,259016160.0
2005-08-10 06:02:00,91.69,91.693,91.68,91.693,206500464.0
2005-08-10 06:03:00,91.695,91.705,91.69,91.695,141505515.0
2005-08-10 06:04:00,91.695,91.7,91.67,91.7,281252924.0
2005-08-10 06:05:00,91.708,91.716,91.701,91.706,321595952.0
2005-08-10 06:06:00,91.7,91.716,91.7,91.713,198627792.0
2005-08-10 06:07:00,91.72,91.725,91.71,91.72,153485480.0
2005-08-10 06:08:00,91.714,91.72,91.706,91.713,92016130.0
2005-08-10 06:09:00,91.7,91.704,91.687,91.704,139436949.0
2005-08-10 06:10:00,91.706,91.718,91.704,91.71,85113278.0
2005-08-10 06:11:00,91.706,91.722,91.706,91.722,239357944.0
2005-08-10 06:12:00,91.73,91.73,91.705,91.72,78668620.0
2005-08-10 06:13:00,91.729,91.738,91.719,91.731,297111992.0
2005-08-10 06:14:00,91.72,91.73,91.715,91.725,459226363.0
2005-08-10 06:15:00,91.725,91.73,91.72,91.72,207748228.0
2005-08-10 06:16:00,91.725,91.73,91.72,91.725,258658678.0
2005-08-10 06:17:00,91.723,91.729,91.712,91.712,484024524.0
2005-08-10 06:18:00,91.713,91.724,91.71,91.723,268720186.0
2005-08-10 06:19:00,91.728,91.736,91.715,91.732,421506551.0
2005-08-10 06:20:00,91.732,91.736,91.728,91.728,157831906.0
2005-08-10 06:21:00,91.728,91.741,91.718,91.718,188583533.0
2005-08-10 06:22:00,91.723,91.729,91.714,91.725,260261056.0
2005-08-10 06:23:00,91.722,91.727,91.71,91.725,274901617.0
2005-08-10 06:24:00,91.725,91.735,91.705,91.725,451696721.0
2005-08-10 06:25:00,91.734,91.74,91.713,91.737,346141171.0
2005-08-10 06:26:00,91.732,91.736,91.712,91.722,614117392.0
2005-08-10 06:27:00,91.72,91.729,91.706,91.718,667173014.0
2005-08-10 06:28:00,91.715,91.72,91.702,91.715,394843984.0
2005-08-10 06:29:00,91.715,91.727,91.707,91.727,313765839.0
2005-08-10 06:30:00,91.725,91.73,91.718,91.723,380917481.0
2005-08-10 06:31:00,91.721,91.726,91.709,91.717,350998287.0
2005-08-10 06:32:00,91.718,91.726,91.717,91.722,207777476.0
2005-08-10 06:33:00,91.72,91.73,91.71,91.725,344226455.0
2005-08-10 06:34:00,91.72,91.729,91.699,91.729,656720547.0
2005-08-10 06:35:00,91.725,91.732,91.71,91.725,624310463.0
2005-08-10 06:36:00,91.731,91.731,91.703,91.713,891426205.0
2005-08-10 06:37:00,91.713,91.725,91.705,91.715,490852763.0
2005-08-10 06:38:00,91.709,91.72,91.695,91.715,454141780.0
2005-08-10 06:39:00,91.71,91.715,91.69,91.699,647111852.0
2005-08-10 06:40:00,91.689,91.715,91.689,91.698,674569656.0
2005-08-10 06:41:00,91.691,91.71,91.686,91.7,429094559.0
2005-08-10 06:43:00,91.7,91.718,91.687,91.698,671689816.0
2005-08-10 06:44:00,91.693,91.7,91.682,91.69,769908627.0
2005-08-10 06:45:00,91.693,91.703,91.68,91.695,477166573.0
2005-08-10 06:46:00,91.698,91.698,91.675,91.693,450727099.0
2005-08-10 06:47:00,91.693,91.701,91.68,91.685,273602195.0
2005-08-10 06:48:00,91.683,91.698,91.683,91.69,324646799.0
2005-08-10 06:49:00,91.685,91.695,91.672,91.695,624162890.0
2005-08-10 06:50:00,91.684,91.698,91.677,91.693,567283809.0
2005-08-10 06:51:00,91.688,91.7,91.685,91.695,738796754.0
2005-08-10 06:52:00,91.689,91.705,91.686,91.705,638176263.0
2005-08-10 06:53:00,91.698,91.698,91.675,91.684,519882711.0
2005-08-10 06:54:00,91.675,91.693,91.664,91.675,629236763.0
2005-08-10 06:55:00,91.669,91.669,91.639,91.641,520206499.0
2005-08-10 06:56:00,91.641,91.652,91.634,91.645,765980980.0
2005-08-10 06:57:00,91.64,91.642,91.613,91.636,639487177.0
2005-08-10 06:58:00,91.617,91.63,91.602,91.613,455657610.0
2005-08-10 06:59:00,91.59,91.603,91.578,91.593,451125096.0
2005-08-10 07:00:00,91.599,91.606,91.589,91.599,440770621.0
2005-08-10 07:01:00,91.609,91.626,91.598,91.622,847860135.0
2005-08-10 07:02:00,91.632,91.641,91.618,91.628,240580092.0
2005-08-10 07:03:00,91.626,91.634,91.621,91.625,498958258.0
2005-08-10 07:04:00,91.632,91.644,91.616,91.619,468527030.0
2005-08-10 07:05:00,91.631,91.643,91.631,91.637,316827935.0
2005-08-10 07:06:00,91.634,91.634,91.602,91.615,605249167.0
2005-08-10 07:07:00,91.619,91.619,91.595,91.612,242487557.0
2005-08-10 07:08:00,91.622,91.622,91.609,91.609,164007666.0
2005-08-10 07:09:00,91.609,91.62,91.599,91.599,247307576.0
2005-08-10 07:10:00,91.602,91.616,91.601,91.612,321928484.0
2005-08-10 07:11:00,91.608,91.61,91.591,91.596,79459862.0
2005-08-10 07:12:00,91.587,91.594,91.568,91.587,244327987.0
2005-08-10 07:13:00,91.578,91.596,91.573,91.596,98539646.0
2005-08-10 07:14:00,91.593,91.607,91.567,91.607,171766458.0
2005-08-10 07:15:00,91.618,91.622,91.614,91.616,81861331.0
2005-08-10 07:16:00,91.615,91.615,91.581,91.581,186069224.0
2005-08-10 07:17:00,91.566,91.574,91.565,91.565,52072110.0
2005-08-10 07:18:00,91.573,91.58,91.562,91.563,188635063.0
2005-08-10 07:19:00,91.56,91.582,91.56,91.581,404773361.0
2005-08-10 07:20:00,91.584,91.59,91.573,91.59,338449867.0
2005-08-10 07:21:00,91.593,91.595,91.562,91.588,85604865.0
2005-08-10 07:22:00,91.578,91.578,91.566,91.568,64339121.0
2005-08-10 07:23:00,91.574,91.583,91.568,91.583,215192091.0
2005-08-10 07:24:00,91.588,91.594,91.574,91.584,123641521.0
2005-08-10 07:25:00,91.591,91.591,91.564,91.566,209049884.0
2005-08-10 07:26:00,91.565,91.575,91.562,91.565,202547401.0
2005-08-10 07:27:00,91.572,91.586,91.57,91.58,187907209.0
2005-08-10 07:28:00,91.586,91.593,91.572,91.588,311244049.0
2005-08-10 07:29:00,91.578,91.578,91.552,91.556,79285368.0
2005-08-10 07:30:00,91.552,91.561,91.519,91.561,221015299.0
2005-08-10 07:31:00,91.567,91.571,91.54,91.547,439999280.0
2005-08-10 07:32:00,91.554,91.561,91.515,91.551,517220533.0
2005-08-10 07:33:00,91.557,91.56,91.527,91.552,357189325.0
2005-08-10 07:34:00,91.553,91.559,91.542,91.542,228049382.0
2005-08-10 07:35:00,91.546,91.577,91.546,91.572,279003989.0
2005-08-10 07:36:00,91.578,91.583,91.561,91.563,504901901.0
2005-08-10 07:37:00,91.567,91.575,91.552,91.569,141915952.0
2005-08-10 07:38:00,91.57,91.58,91.564,91.575,93474398.0
2005-08-10 07:39:00,91.581,91.609,91.581,91.606,371608488.0
2005-08-10 07:40:00,91.601,91.609,91.593,91.6,376537604.0
2005-08-10 07:41:00,91.58,91.602,91.577,91.588,491105646.0
2005-08-10 07:42:00,91.592,91.629,91.592,91.614,523369484.0
2005-08-10 07:43:00,91.625,91.635,91.62,91.625,200914929.0
2005-08-10 07:44:00,91.62,91.626,91.608,91.608,219871088.0
2005-08-10 07:45:00,91.618,91.618,91.606,91.612,174599735.0
2005-08-10 07:46:00,91.612,91.62,91.592,91.598,529781052.0
2005-08-10 07:47:00,91.596,91.615,91.594,91.615,88439474.0
2005-08-10 07:48:00,91.616,91.627,91.604,91.608,386308507.0
2005-08-10 07:49:00,91.612,91.613,91.592,91.604,286584756.0
2005-08-10 07:50:00,91.589,91.604,91.586,91.586,80085348.0
2005-08-10 07:51:00,91.594,91.609,91.59,91.598,347624828.0
2005-08-10 07:52:00,91.609,91.616,91.594,91.608,380043153.0
2005-08-10 07:53:00,91.607,91.609,91.589,91.591,161079431.0
2005-08-10 07:54:00,91.598,91.616,91.598,91.613,222143237.0
2005-08-10 07:55:00,91.602,91.618,91.6,91.607,432090159.0
2005-08-10 07:56:00,91.611,91.611,91.583,91.583,553643884.0
2005-08-10 07:57:00,91.591,91.603,91.59,91.603,190431796.0
2005-08-10 07:58:00,91.608,91.623,91.607,91.622,113406695.0
2005-08-10 07:59:00,91.622,91.626,91.609,91.625,219097593.0
2005-08-10 08:00:00,91.626,91.637,91.611,91.621,937092350.0
2005-08-10 08:01:00,91.597,91.613,91.58,91.585,443584971.0
2005-08-10 08:02:00,91.587,91.633,91.587,91.605,302893172.0
2005-08-10 08:03:00,91.613,91.613,91.597,91.601,67853257.0
2005-08-10 08:04:00,91.613,91.619,91.601,91.609,261048504.0
2005-08-10 08:05:00,91.613,91.639,91.613,91.636,274779962.0
2005-08-10 08:06:00,91.647,91.653,91.625,91.635,321603784.0
2005-08-10 08:07:00,91.63,91.633,91.609,91.611,340941614.0
2005-08-10 08:08:00,91.616,91.63,91.612,91.625,377145887.0
2005-08-10 08:09:00,91.619,91.637,91.613,91.632,104066990.0
2005-08-10 08:10:00,91.632,91.634,91.588,91.634,157546881.0
2005-08-10 08:11:00,91.633,91.633,91.603,91.603,118895893.0
2005-08-10 08:12:00,91.589,91.589,91.558,91.558,149271572.0
2005-08-10 08:13:00,91.542,91.543,91.525,91.535,238179762.0
2005-08-10 08:14:00,91.522,91.527,91.498,91.498,171851163.0
2005-08-10 08:15:00,91.503,91.506,91.492,91.493,326935276.0
2005-08-10 08:16:00,91.492,91.503,91.478,91.48,108911343.0
2005-08-10 08:17:00,91.49,91.513,91.49,91.496,167646627.0
2005-08-10 08:18:00,91.499,91.517,91.481,91.499,78792436.0
2005-08-10 08:19:00,91.517,91.53,91.493,91.493,156645732.0
2005-08-10 08:20:00,91.499,91.509,91.484,91.499,438233591.0
2005-08-10 08:21:00,91.51,91.514,91.496,91.508,117313312.0
2005-08-10 08:22:00,91.514,91.522,91.502,91.522,102964179.0
2005-08-10 08:23:00,91.517,91.517,91.482,91.5,113659751.0
2005-08-10 08:24:00,91.515,91.527,91.502,91.502,303217477.0
2005-08-10 08:25:00,91.504,91.507,91.493,91.497,91289367.0
2005-08-10 08:26:00,91.499,91.521,91.497,91.515,220925390.0
2005-08-10 08:27:00,91.51,91.51,91.481,91.481,538558303.0
2005-08-10 08:28:00,91.49,91.503,91.486,91.493,365586352.0
2005-08-10 08:29:00,91.496,91.508,91.483,91.499,736088494.0
2005-08-10 08:30:00,91.502,91.525,91.494,91.512,667584428.0
2005-08-10 08:31:00,91.506,91.506,91.49,91.49,175756889.0
2005-08-10 08:32:00,91.484,91.488,91.468,91.473,159474404.0
2005-08-10 08:33:00,91.473,91.477,91.463,91.463,189905741.0
2005-08-10 08:34:00,91.468,91.477,91.463,91.477,42859154.0
2005-08-10 08:35:00,91.478,91.482,91.464,91.464,165319039.0
2005-08-10 08:36:00,91.452,91.463,91.438,91.438,125790657.0
2005-08-10 08:37:00,91.437,91.457,91.437,91.457,58897576.0
2005-08-10 08:38:00,91.445,91.451,91.43,91.43,60073552.0
2005-08-10 08:39:00,91.425,91.461,91.425,91.456,337163560.0
2005-08-10 08:40:00,91.46,91.478,91.459,91.475,613816557.0
2005-08-10 08:41:00,91.47,91.482,91.47,91.47,193484185.0
2005-08-10 08:42:00,91.48,91.48,91.46,91.46,142844951.0
2005-08-10 08:43:00,91.473,91.479,91.463,91.463,248510580.0
2005-08-10 08:44:00,91.471,91.472,91.439,91.462,42429509.0
2005-08-10 08:45:00,91.462,91.469,91.457,91.464,57250938.0
2005-08-10 08:46:00,91.46,91.471,91.456,91.471,241138211.0
2005-08-10 08:47:00,91.48,91.489,91.472,91.472,307041040.0
2005-08-10 08:48:00,91.471,91.482,91.469,91.469,333406417.0
2005-08-10 08:49:00,91.47,91.503,91.47,91.485,627181992.0
2005-08-10 08:50:00,91.503,91.503,91.474,91.474,114521884.0
2005-08-10 08:51:00,91.463,91.463,91.414,91.428,146103124.0
2005-08-10 08:52:00,91.427,91.437,91.398,91.407,114485646.0
2005-08-10 08:53:00,91.412,91.419,91.394,91.416,530517407.0
2005-08-10 08:54:00,91.421,91.437,91.412,91.437,201353696.0
2005-08-10 08:55:00,91.439,91.455,91.427,91.427,129117632.0
2005-08-10 08:56:00,91.433,91.467,91.433,91.461,228490703.0
2005-08-10 08:57:00,91.452,91.452,91.42,91.42,143118150.0
2005-08-10 08:58:00,91.43,91.449,91.43,91.445,156501551.0
2005-08-10 08:59:00,91.444,91.446,91.422,91.426,478326565.0
2005-08-10 09:00:00,91.42,91.42,91.379,91.39,402281765.0
2005-08-10 09:01:00,91.375,91.375,91.341,91.363,187528934.0
2005-08-10 09:02:00,91.358,91.383,91.358,91.365,250242597.0
2005-08-10 09:03:00,91.394,91.405,91.381,91.4,363755555.0
2005-08-10 09:04:00,91.394,91.401,91.361,91.376,230629588.0
2005-08-10 09:05:00,91.355,91.395,91.351,91.355,556535290.0
2005-08-10 09:06:00,91.388,91.409,91.379,91.392,345756930.0
2005-08-10 09:07:00,91.393,91.427,91.39,91.427,276459861.0
2005-08-10 09:08:00,91.423,91.423,91.378,91.378,507771803.0
2005-08-10 09:09:00,91.397,91.411,91.376,91.402,494311179.0
2005-08-10 09:10:00,91.412,91.413,91.397,91.412,273443769.0
2005-08-10 09:11:00,91.42,91.437,91.41,91.41,379207570.0
2005-08-10 09:12:00,91.433,91.435,91.413,91.433,171642088.0
2005-08-10 09:13:00,91.425,91.428,91.41,91.416,504575645.0
2005-08-10 09:14:00,91.424,91.429,91.417,91.429,95484714.0
2005-08-10 09:15:00,91.43,91.43,91.411,91.428,209203873.0
2005-08-10 09:16:00,91.414,91.423,91.395,91.423,125219169.0
2005-08-10 09:17:00,91.444,91.444,91.412,91.431,97156479.0
2005-08-10 09:18:00,91.425,91.44,91.425,91.434,39118865.0
2005-08-10 09:19:00,91.432,91.438,91.419,91.428,189146397.0
2005-08-10 09:20:00,91.433,91.446,91.419,91.446,246440946.0
2005-08-10 09:21:00,91.446,91.451,91.442,91.442,81613262.0
2005-08-10 09:22:00,91.445,91.467,91.445,91.467,102833877.0
2005-08-10 09:23:00,91.465,91.467,91.428,91.455,351118653.0
2005-08-10 09:24:00,91.455,91.466,91.44,91.466,334246406.0
2005-08-10 09:25:00,91.464,91.475,91.455,91.475,211740001.0
2005-08-10 09:26:00,91.47,91.475,91.46,91.465,270275359.0
2005-08-10 09:27:00,91.475,91.475,91.46,91.465,218579409.0
2005-08-10 09:28:00,91.459,91.463,91.427,91.44,495185514.0
2005-08-10 09:29:00,91.443,91.461,91.441,91.444,125775083.0
2005-08-10 09:30:00,91.44,91.443,91.405,91.409,114371663.0
2005-08-10 09:31:00,91.41,91.428,91.41,91.428,154096251.0
2005-08-10 09:32:00,91.426,91.426,91.396,91.416,197409140.0
2005-08-10 09:33:00,91.435,91.493,91.427,91.493,309349732.0
2005-08-10 09:34:00,91.49,91.492,91.474,91.488,373059130.0
2005-08-10 09:35:00,91.495,91.495,91.47,91.494,375803019.0
2005-08-10 09:36:00,91.498,91.507,91.476,91.49,280293692.0
2005-08-10 09:37:00,91.496,91.522,91.496,91.521,49139991.0
2005-08-10 09:38:00,91.521,91.521,91.488,91.509,186345544.0
2005-08-10 09:39:00,91.519,91.526,91.508,91.515,292917378.0
2005-08-10 09:40:00,91.508,91.522,91.501,91.506,304761920.0
2005-08-10 09:41:00,91.495,91.515,91.495,91.505,151917318.0
2005-08-10 09:42:00,91.505,91.507,91.49,91.505,98760193.0
2005-08-10 09:43:00,91.502,91.53,91.502,91.527,54313962.0
2005-08-10 09:44:00,91.528,91.53,91.509,91.53,198292870.0
2005-08-10 09:45:00,91.535,91.546,91.528,91.541,201642498.0
2005-08-10 09:46:00,91.531,91.541,91.523,91.527,120997819.0
2005-08-10 09:47:00,91.532,91.532,91.519,91.519,36280706.0
2005-08-10 09:48:00,91.516,91.521,91.509,91.514,126375346.0
2005-08-10 09:49:00,91.505,91.516,91.5,91.504,66751729.0
2005-08-10 09:50:00,91.51,91.51,91.492,91.492,71371925.0
2005-08-10 09:51:00,91.522,91.544,91.522,91.544,50123496.0
2005-08-10 09:52:00,91.542,91.556,91.535,91.54,112699745.0
2005-08-10 09:53:00,91.569,91.591,91.563,91.563,129266584.0
2005-08-10 09:54:00,91.573,91.573,91.55,91.555,110837059.0
2005-08-10 09:55:00,91.572,91.572,91.545,91.545,351245751.0
2005-08-10 09:56:00,91.538,91.538,91.508,91.519,119655901.0
2005-08-10 09:57:00,91.509,91.509,91.48,91.48,66191799.0
2005-08-10 09:58:00,91.47,91.474,91.448,91.448,196226043.0
2005-08-10 09:59:00,91.445,91.445,91.409,91.43,526836868.0
2005-08-10 10:00:00,91.42,91.421,91.384,91.415,305076992.0
2005-08-10 10:01:00,91.435,91.472,91.4,91.428,209617986.0
2005-08-10 10:02:00,91.432,91.434,91.417,91.417,115634725.0
2005-08-10 10:03:00,91.417,91.431,91.41,91.427,238564538.0
2005-08-10 10:04:00,91.419,91.431,91.419,91.431,64661064.0
2005-08-10 10:05:00,91.434,91.443,91.434,91.442,96421174.0
2005-08-10 10:06:00,91.447,91.447,91.393,91.393,380786670.0
2005-08-10 10:07:00,91.381,91.401,91.363,91.381,168246252.0
2005-08-10 10:08:00,91.377,91.396,91.377,91.396,112731705.0
2005-08-10 10:09:00,91.396,91.414,91.391,91.4,333411734.0
2005-08-10 10:10:00,91.401,91.42,91.396,91.42,53771370.0
2005-08-10 10:11:00,91.426,91.438,91.426,91.437,71081232.0
2005-08-10 10:12:00,91.424,91.424,91.403,91.408,37405754.0
2005-08-10 10:13:00,91.404,91.413,91.39,91.39,74559698.0
2005-08-10 10:14:00,91.397,91.412,91.393,91.412,73941501.0
2005-08-10 10:15:00,91.417,91.438,91.368,91.396,259853916.0
2005-08-10 10:16:00,91.402,91.402,91.387,91.395,141938832.0
2005-08-10 10:17:00,91.393,91.393,91.316,91.389,413721103.0
2005-08-10 10:18:00,91.392,91.394,91.374,91.383,154742862.0
2005-08-10 10:19:00,91.386,91.392,91.325,91.365,275758798.0
2005-08-10 10:20:00,91.363,91.39,91.332,91.39,295421017.0
2005-08-10 10:21:00,91.393,91.393,91.383,91.387,40811608.0
2005-08-10 10:22:00,91.381,91.407,91.381,91.397,79957290.0
2005-08-10 10:23:00,91.392,91.393,91.374,91.385,434346058.0
2005-08-10 10:24:00,91.383,91.391,91.371,91.382,105544029.0
2005-08-10 10:25:00,91.382,91.383,91.336,91.351,121546943.0
2005-08-10 10:26:00,91.33,91.345,91.272,91.345,262858800.0
2005-08-10 10:27:00,91.34,91.348,91.328,91.348,113736361.0
2005-08-10 10:28:00,91.358,91.373,91.308,91.308,71465136.0
2005-08-10 10:29:00,91.349,91.361,91.33,91.345,170839375.0
2005-08-10 10:30:00,91.341,91.347,91.328,91.347,362342188.0
2005-08-10 10:31:00,91.354,91.37,91.354,91.367,133326965.0
2005-08-10 10:32:00,91.381,91.398,91.381,91.391,92076281.0
2005-08-10 10:33:00,91.388,91.404,91.385,91.404,243670875.0
2005-08-10 10:34:00,91.408,91.408,91.394,91.399,96684222.0
2005-08-10 10:35:00,91.41,91.41,91.402,91.407,89935598.0
2005-08-10 10:36:00,91.39,91.397,91.38,91.385,97162966.0
2005-08-10 10:37:00,91.385,91.404,91.385,91.393,90240164.0
2005-08-10 10:38:00,91.402,91.419,91.399,91.405,124844513.0
2005-08-10 10:39:00,91.408,91.426,91.362,91.409,390916218.0
2005-08-10 10:40:00,91.418,91.449,91.418,91.449,214154467.0
2005-08-10 10:41:00,91.441,91.46,91.435,91.445,204671864.0
2005-08-10 10:42:00,91.442,91.449,91.435,91.441,451099287.0
2005-08-10 10:43:00,91.435,91.435,91.363,91.429,191573779.0
2005-08-10 10:44:00,91.423,91.423,91.345,91.371,240308482.0
2005-08-10 10:45:00,91.374,91.387,91.358,91.38,253171094.0
2005-08-10 10:46:00,91.381,91.381,91.364,91.377,181364416.0
2005-08-10 10:47:00,91.382,91.387,91.356,91.385,523788594.0
2005-08-10 10:48:00,91.399,91.406,91.348,91.397,344169226.0
2005-08-10 10:49:00,91.396,91.404,91.351,91.39,453812457.0
2005-08-10 10:50:00,91.381,91.391,91.335,91.338,180081534.0
2005-08-10 10:51:00,91.336,91.336,91.269,91.275,229633315.0
2005-08-10 10:52:00,91.273,91.281,91.208,91.208,348054055.0
2005-08-10 10:53:00,91.218,91.232,91.197,91.228,290117862.0
2005-08-10 10:54:00,91.231,91.231,91.192,91.22,529239165.0
2005-08-10 10:55:00,91.215,91.22,91.131,91.131,278989800.0
2005-08-10 10:56:00,91.138,91.166,91.134,91.145,308387305.0
2005-08-10 10:57:00,91.166,91.166,91.142,91.158,111582540.0
2005-08-10 10:58:00,91.162,91.166,91.135,91.135,49125098.0
2005-08-10 10:59:00,91.131,91.16,91.094,91.16,172657805.0
2005-08-10 11:00:00,91.152,91.189,91.143,91.17,348737068.0
2005-08-10 11:01:00,91.166,91.166,91.125,91.125,362133630.0
2005-08-10 11:02:00,91.142,91.154,91.127,91.144,497969094.0
2005-08-10 11:03:00,91.14,91.165,91.14,91.165,165837387.0
2005-08-10 11:04:00,91.165,91.218,91.15,91.218,412617900.0
2005-08-10 11:05:00,91.224,91.24,91.187,91.22,508597526.0
2005-08-10 11:06:00,91.213,91.223,91.12,91.125,380406188.0
2005-08-10 11:07:00,91.124,91.175,91.124,91.175,186841410.0
2005-08-10 11:08:00,91.182,91.182,91.156,91.156,487670857.0
2005-08-10 11:09:00,91.163,91.168,91.149,91.168,304616331.0
2005-08-10 11:10:00,91.158,91.17,91.151,91.161,438928697.0
2005-08-10 11:11:00,91.162,91.171,91.157,91.165,415705613.0
2005-08-10 11:12:00,91.171,91.184,91.158,91.162,410956248.0
2005-08-10 11:13:00,91.155,91.196,91.155,91.179,481279370.0
2005-08-10 11:14:00,91.184,91.199,91.169,91.182,480101127.0
2005-08-10 11:15:00,91.19,91.213,91.172,91.19,460097074.0
2005-08-10 11:16:00,91.2,91.213,91.191,91.205,84135245.0
2005-08-10 11:17:00,91.207,91.21,91.192,91.192,45661276.0
2005-08-10 11:18:00,91.187,91.205,91.187,91.195,135188421.0
2005-08-10 11:19:00,91.192,91.211,91.179,91.197,424368293.0
2005-08-10 11:20:00,91.2,91.21,91.174,91.175,584625637.0
2005-08-10 11:21:00,91.202,91.208,91.193,91.208,272793661.0
2005-08-10 11:22:00,91.2,91.212,91.191,91.201,344296357.0
2005-08-10 11:23:00,91.213,91.213,91.18,91.21,132350247.0
2005-08-10 11:24:00,91.207,91.227,91.205,91.227,308969005.0
2005-08-10 11:25:00,91.235,91.242,91.214,91.214,393654795.0
2005-08-10 11:26:00,91.211,91.238,91.211,91.222,809035181.0
2005-08-10 11:27:00,91.222,91.245,91.22,91.228,525725710.0
2005-08-10 11:28:00,91.228,91.239,91.207,91.232,420854846.0
2005-08-10 11:29:00,91.235,91.244,91.218,91.227,359290724.0
2005-08-10 11:30:00,91.234,91.241,91.186,91.223,144932600.0
2005-08-10 11:31:00,91.219,91.237,91.215,91.23,234869111.0
2005-08-10 11:32:00,91.235,91.257,91.224,91.257,264112538.0
2005-08-10 11:33:00,91.263,91.272,91.23,91.233,271399826.0
2005-08-10 11:34:00,91.225,91.236,91.212,91.235,152157802.0
2005-08-10 11:35:00,91.238,91.238,91.185,91.222,323076250.0
2005-08-10 11:36:00,91.209,91.212,91.192,91.207,542959000.0
2005-08-10 11:37:00,91.217,91.237,91.204,91.22,791721622.0
2005-08-10 11:38:00,91.235,91.296,91.235,91.289,412447096.0
2005-08-10 11:39:00,91.306,91.306,91.271,91.286,362154553.0
2005-08-10 11:40:00,91.284,91.287,91.268,91.287,186299035.0
2005-08-10 11:41:00,91.303,91.303,91.282,91.296,88936852.0
2005-08-10 11:42:00,91.29,91.297,91.273,91.281,283628053.0
2005-08-10 11:43:00,91.298,91.32,91.289,91.299,727192354.0
2005-08-10 11:44:00,91.285,91.285,91.259,91.272,487234225.0
2005-08-10 11:45:00,91.291,91.291,91.247,91.252,166246301.0
2005-08-10 11:46:00,91.257,91.257,91.238,91.24,219923176.0
2005-08-10 11:47:00,91.258,91.281,91.258,91.281,345198249.0
2005-08-10 11:48:00,91.273,91.282,91.265,91.265,82055867.0
2005-08-10 11:49:00,91.257,91.262,91.235,91.262,213691749.0
2005-08-10 11:50:00,91.268,91.278,91.248,91.253,154407138.0
2005-08-10 11:51:00,91.259,91.271,91.245,91.249,479569798.0
2005-08-10 11:52:00,91.245,91.253,91.23,91.242,558507720.0
2005-08-10 11:53:00,91.256,91.285,91.253,91.285,547916826.0
2005-08-10 11:54:00,91.287,91.297,91.266,91.27,389877989.0
2005-08-10 11:55:00,91.273,91.28,91.252,91.28,320062373.0
2005-08-10 11:56:00,91.282,91.319,91.282,91.319,299674706.0
2005-08-10 11:57:00,91.324,91.356,91.324,91.345,367853143.0
2005-08-10 11:58:00,91.347,91.349,91.322,91.324,284743204.0
2005-08-10 11:59:00,91.33,91.359,91.322,91.34,284359297.0
2005-08-10 12:00:00,91.338,91.384,91.331,91.331,636771198.0
2005-08-10 12:01:00,91.305,91.351,91.305,91.329,398455505.0
2005-08-10 12:02:00,91.337,91.345,91.329,91.33,224328082.0
2005-08-10 12:03:00,91.318,91.35,91.318,91.344,365125037.0
2005-08-10 12:04:00,91.344,91.351,91.317,91.323,554837432.0
2005-08-10 12:05:00,91.317,91.317,91.29,91.29,325119826.0
2005-08-10 12:06:00,91.282,91.298,91.269,91.294,535674930.0
2005-08-10 12:07:00,91.296,91.296,91.276,91.278,448619978.0
2005-08-10 12:08:00,91.286,91.304,91.259,91.259,649095794.0
2005-08-10 12:09:00,91.268,91.3,91.268,91.268,216829974.0
2005-08-10 12:13:00,91.305,91.355,91.305,91.355,151825709.0
2005-08-10 12:14:00,91.36,91.378,91.34,91.357,280242143.0
2005-08-10 12:15:00,91.377,91.384,91.371,91.384,37488646.0
2005-08-10 12:16:00,91.386,91.416,91.386,91.41,479850883.0
2005-08-10 12:17:00,91.4,91.401,91.341,91.341,85319976.0
2005-08-10 12:18:00,91.337,91.345,91.307,91.334,235339448.0
2005-08-10 12:19:00,91.32,91.357,91.32,91.355,164080543.0
2005-08-10 12:20:00,91.367,91.391,91.367,91.385,59477741.0
2005-08-10 12:21:00,91.394,91.411,91.394,91.41,94546363.0
2005-08-10 12:22:00,91.391,91.403,91.382,91.385,175887601.0
2005-08-10 12:23:00,91.385,91.407,91.385,91.4,295673393.0
2005-08-10 12:24:00,91.392,91.393,91.374,91.385,234138061.0
2005-08-10 12:25:00,91.395,91.405,91.387,91.388,211921933.0
2005-08-10 12:26:00,91.39,91.414,91.38,91.408,181052942.0
2005-08-10 12:27:00,91.405,91.405,91.385,91.389,201080666.0
2005-08-10 12:28:00,91.397,91.397,91.38,91.387,240187499.0
2005-08-10 12:29:00,91.392,91.406,91.377,91.39,85613585.0
2005-08-10 12:30:00,91.392,91.392,91.37,91.376,257180514.0
2005-08-10 12:31:00,91.378,91.383,91.354,91.373,197839998.0
2005-08-10 12:32:00,91.375,91.395,91.375,91.384,149512689.0
2005-08-10 12:33:00,91.388,91.389,91.373,91.383,219447553.0
2005-08-10 12:34:00,91.387,91.399,91.385,91.386,132046242.0
2005-08-10 12:35:00,91.395,91.395,91.38,91.382,167299879.0
2005-08-10 12:36:00,91.39,91.395,91.382,91.39,242008734.0
2005-08-10 12:37:00,91.388,91.392,91.369,91.375,134000212.0
2005-08-10 12:38:00,91.375,91.394,91.371,91.391,476253113.0
2005-08-10 12:39:00,91.394,91.425,91.394,91.425,113988794.0
2005-08-10 12:40:00,91.427,91.443,91.415,91.443,236348339.0
2005-08-10 12:41:00,91.445,91.468,91.431,91.439,451284661.0
2005-08-10 12:42:00,91.454,91.486,91.454,91.486,667802740.0
2005-08-10 12:43:00,91.484,91.504,91.454,91.454,542112023.0
2005-08-10 12:44:00,91.46,91.484,91.46,91.463,459433676.0
2005-08-10 12:45:00,91.48,91.485,91.465,91.475,581096574.0
2005-08-10 12:46:00,91.48,91.507,91.472,91.493,349325282.0
2005-08-10 12:47:00,91.492,91.503,91.49,91.49,267838288.0
2005-08-10 12:48:00,91.492,91.51,91.476,91.498,191419383.0
2005-08-10 12:49:00,91.493,91.495,91.478,91.478,371078465.0
2005-08-10 12:50:00,91.471,91.492,91.471,91.475,444393773.0
2005-08-10 12:51:00,91.486,91.502,91.484,91.492,377341240.0
2005-08-10 12:52:00,91.493,91.506,91.476,91.506,324982846.0
2005-08-10 12:53:00,91.517,91.535,91.505,91.505,453431379.0
2005-08-10 12:54:00,91.503,91.509,91.497,91.503,237227020.0
2005-08-10 12:55:00,91.505,91.518,91.5,91.512,266854639.0
2005-08-10 12:56:00,91.504,91.504,91.465,91.465,141178392.0
2005-08-10 12:57:00,91.484,91.485,91.465,91.484,433742094.0
2005-08-10 12:58:00,91.495,91.516,91.49,91.49,415157478.0
2005-08-10 12:59:00,91.487,91.497,91.394,91.415,360935592.0
2005-08-10 13:00:00,91.436,91.475,91.394,91.447,271350719.0
2005-08-10 13:01:00,91.444,91.496,91.436,91.496,389653188.0
2005-08-10 13:02:00,91.495,91.499,91.464,91.486,367705960.0
2005-08-10 13:03:00,91.485,91.503,91.465,91.496,257905972.0
2005-08-10 13:04:00,91.478,91.519,91.465,91.486,447559674.0
2005-08-10 13:05:00,91.515,91.521,91.475,91.475,388978448.0
2005-08-10 13:06:00,91.485,91.506,91.485,91.504,461578940.0
2005-08-10 13:07:00,91.498,91.511,91.444,91.49,407572539.0
2005-08-10 13:08:00,91.488,91.515,91.488,91.497,472909382.0
2005-08-10 13:09:00,91.503,91.523,91.462,91.498,427192918.0
2005-08-10 13:10:00,91.49,91.51,91.481,91.51,381497609.0
2005-08-10 13:11:00,91.5,91.5,91.44,91.498,460417650.0
2005-08-10 13:12:00,91.505,91.52,91.46,91.502,362782448.0
2005-08-10 13:13:00,91.492,91.499,91.478,91.484,300452169.0
2005-08-10 13:14:00,91.489,91.497,91.442,91.491,466590155.0
2005-08-10 13:15:00,91.502,91.546,91.466,91.546,500892111.0
2005-08-10 13:16:00,91.556,91.571,91.515,91.554,558201870.0
2005-08-10 13:17:00,91.559,91.562,91.542,91.562,227837102.0
2005-08-10 13:18:00,91.555,91.57,91.547,91.547,309060874.0
2005-08-10 13:19:00,91.543,91.57,91.543,91.567,478182000.0
2005-08-10 13:20:00,91.557,91.577,91.542,91.543,420606116.0
2005-08-10 13:21:00,91.532,91.547,91.523,91.547,336820845.0
2005-08-10 13:22:00,91.562,91.567,91.512,91.552,422319483.0
2005-08-10 13:23:00,91.549,91.565,91.542,91.56,283327319.0
2005-08-10 13:24:00,91.57,91.57,91.544,91.552,350363572.0
2005-08-10 13:25:00,91.541,91.572,91.539,91.549,795745095.0
2005-08-10 13:26:00,91.549,91.565,91.534,91.546,410082862.0
2005-08-10 13:27:00,91.562,91.57,91.507,91.507,415675689.0
2005-08-10 13:28:00,91.55,91.57,91.55,91.557,128267892.0
2005-08-10 13:29:00,91.554,91.564,91.554,91.555,84092729.0
2005-08-10 13:30:00,91.561,91.57,91.557,91.57,236036812.0
2005-08-10 13:31:00,91.568,91.573,91.556,91.563,243743430.0
2005-08-10 13:32:00,91.569,91.585,91.565,91.57,326240488.0
2005-08-10 13:33:00,91.567,91.581,91.525,91.56,502983102.0
2005-08-10 13:34:00,91.56,91.565,91.515,91.555,476807606.0
2005-08-10 13:35:00,91.56,91.57,91.51,91.556,427949309.0
2005-08-10 13:36:00,91.559,91.56,91.512,91.547,335885699.0
2005-08-10 13:37:00,91.55,91.554,91.539,91.551,109810353.0
2005-08-10 13:38:00,91.555,91.571,91.546,91.557,417873215.0
2005-08-10 13:39:00,91.569,91.587,91.525,91.578,304369385.0
2005-08-10 13:40:00,91.588,91.588,91.553,91.569,506573961.0
2005-08-10 13:41:00,91.57,91.575,91.558,91.57,141276384.0
2005-08-10 13:42:00,91.567,91.567,91.51,91.55,236723696.0
2005-08-10 13:43:00,91.557,91.576,91.555,91.56,403092570.0
2005-08-10 13:44:00,91.563,91.593,91.542,91.563,260897730.0
2005-08-10 13:45:00,91.564,91.568,91.52,91.556,376098366.0
2005-08-10 13:46:00,91.556,91.579,91.555,91.565,521192635.0
2005-08-10 13:47:00,91.517,91.596,91.517,91.56,751560157.0
2005-08-10 13:48:00,91.503,91.553,91.494,91.529,245430106.0
2005-08-10 13:49:00,91.536,91.575,91.509,91.575,338752040.0
2005-08-10 13:50:00,91.579,91.6,91.578,91.585,272090657.0
2005-08-10 13:51:00,91.571,91.592,91.57,91.577,302710374.0
2005-08-10 13:52:00,91.578,91.588,91.516,91.577,276544783.0
2005-08-10 13:53:00,91.583,91.59,91.531,91.589,369830560.0
2005-08-10 13:54:00,91.596,91.61,91.543,91.578,389139774.0
2005-08-10 13:55:00,91.581,91.588,91.532,91.574,479613041.0
2005-08-10 13:56:00,91.571,91.576,91.518,91.557,438608413.0
2005-08-10 13:57:00,91.563,91.563,91.465,91.479,558001867.0
2005-08-10 13:58:00,91.547,91.566,91.496,91.539,552494945.0
2005-08-10 13:59:00,91.54,91.564,91.508,91.544,466635048.0
2005-08-10 14:00:00,91.545,91.549,91.493,91.533,508303289.0
2005-08-10 14:01:00,91.529,91.544,91.523,91.533,296894672.0
2005-08-10 14:02:00,91.54,91.55,91.49,91.542,343223208.0
2005-08-10 14:03:00,91.533,91.545,91.528,91.54,356192517.0
2005-08-10 14:04:00,91.542,91.542,91.479,91.523,763533865.0
2005-08-10 14:05:00,91.515,91.535,91.467,91.51,487344791.0
2005-08-10 14:06:00,91.473,91.532,91.464,91.514,375473853.0
2005-08-10 14:07:00,91.529,91.535,91.511,91.511,322523043.0
2005-08-10 14:08:00,91.528,91.544,91.52,91.521,494553948.0
2005-08-10 14:09:00,91.519,91.523,91.512,91.522,99698105.0
2005-08-10 14:10:00,91.532,91.55,91.523,91.527,313996325.0
2005-08-10 14:11:00,91.527,91.548,91.488,91.548,177450267.0
2005-08-10 14:12:00,91.552,91.58,91.514,91.545,226408947.0
2005-08-10 14:13:00,91.544,91.555,91.537,91.541,117467045.0
2005-08-10 14:14:00,91.501,91.554,91.492,91.55,159861089.0
2005-08-10 14:15:00,91.545,91.545,91.484,91.52,229241594.0
2005-08-10 14:16:00,91.533,91.541,91.485,91.533,253898858.0
2005-08-10 14:17:00,91.522,91.535,91.479,91.532,290457224.0
2005-08-10 14:18:00,91.528,91.529,91.473,91.519,251073295.0
2005-08-10 14:19:00,91.522,91.523,91.502,91.502,159176340.0
2005-08-10 14:20:00,91.495,91.522,91.494,91.518,220855958.0
2005-08-10 14:21:00,91.501,91.51,91.501,91.51,64102642.0
2005-08-10 14:22:00,91.512,91.514,91.455,91.498,78050845.0
2005-08-10 14:23:00,91.499,91.513,91.498,91.503,164904734.0
2005-08-10 14:24:00,91.505,91.515,91.45,91.506,262165435.0
2005-08-10 14:25:00,91.509,91.51,91.499,91.51,89224112.0
2005-08-10 14:26:00,91.514,91.519,91.497,91.506,269352794.0
2005-08-10 14:27:00,91.506,91.518,91.505,91.514,132811141.0
2005-08-10 14:28:00,91.515,91.526,91.472,91.521,219265315.0
2005-08-10 14:29:00,91.482,91.542,91.482,91.517,375606510.0
2005-08-10 14:30:00,91.48,91.533,91.48,91.532,281425048.0
2005-08-10 14:31:00,91.497,91.561,91.497,91.516,294982211.0
2005-08-10 14:32:00,91.514,91.517,91.468,91.51,243234774.0
2005-08-10 14:33:00,91.499,91.544,91.472,91.54,275051848.0
2005-08-10 14:34:00,91.553,91.569,91.516,91.567,235267468.0
2005-08-10 14:35:00,91.565,91.565,91.509,91.537,427503717.0
2005-08-10 14:36:00,91.562,91.569,91.551,91.564,144984849.0
2005-08-10 14:37:00,91.56,91.58,91.551,91.573,93794077.0
2005-08-10 14:38:00,91.567,91.579,91.567,91.57,120493039.0
2005-08-10 14:39:00,91.566,91.582,91.566,91.582,265818380.0
2005-08-10 14:40:00,91.588,91.588,91.575,91.583,269859357.0
2005-08-10 14:41:00,91.573,91.58,91.56,91.573,226935683.0
2005-08-10 14:42:00,91.585,91.593,91.575,91.575,65245131.0
2005-08-10 14:43:00,91.573,91.614,91.571,91.614,164293040.0
2005-08-10 14:44:00,91.632,91.691,91.615,91.691,276679701.0
2005-08-10 14:45:00,91.718,91.718,91.66,91.67,227443371.0
2005-08-10 14:46:00,91.663,91.666,91.627,91.657,301024047.0
2005-08-10 14:47:00,91.663,91.706,91.663,91.704,130073564.0
2005-08-10 14:48:00,91.71,91.71,91.673,91.679,224376800.0
2005-08-10 14:49:00,91.672,91.684,91.661,91.667,228088234.0
2005-08-10 14:50:00,91.662,91.669,91.63,91.63,144661983.0
2005-08-10 14:51:00,91.632,91.644,91.608,91.643,463359107.0
2005-08-10 14:52:00,91.642,91.65,91.634,91.636,492736166.0
2005-08-10 14:53:00,91.652,91.653,91.635,91.635,114367845.0
2005-08-10 14:54:00,91.633,91.637,91.617,91.618,85404845.0
2005-08-10 14:55:00,91.607,91.621,91.549,91.621,272851032.0
2005-08-10 14:56:00,91.617,91.633,91.61,91.633,271612306.0
2005-08-10 14:57:00,91.624,91.624,91.542,91.573,266331485.0
2005-08-10 14:58:00,91.557,91.576,91.516,91.568,398671739.0
2005-08-10 14:59:00,91.566,91.587,91.517,91.568,822616078.0
2005-08-10 15:00:00,91.575,91.58,91.515,91.573,678985370.0
2005-08-10 15:01:00,91.562,91.58,91.559,91.57,169191204.0
2005-08-10 15:02:00,91.569,91.569,91.55,91.561,210240705.0
2005-08-10 15:03:00,91.561,91.561,91.553,91.558,115617954.0
2005-08-10 15:04:00,91.551,91.573,91.543,91.572,48304022.0
2005-08-10 15:05:00,91.562,91.568,91.553,91.557,190550713.0
2005-08-10 15:06:00,91.559,91.563,91.549,91.558,214645184.0
2005-08-10 15:07:00,91.553,91.564,91.534,91.548,231910437.0
2005-08-10 15:08:00,91.535,91.543,91.535,91.543,112697051.0
2005-08-10 15:09:00,91.546,91.55,91.521,91.526,242987175.0
2005-08-10 15:10:00,91.525,91.535,91.525,91.53,94257049.0
2005-08-10 15:11:00,91.53,91.545,91.472,91.539,277783994.0
2005-08-10 15:12:00,91.52,91.544,91.52,91.543,196067204.0
2005-08-10 15:13:00,91.53,91.546,91.522,91.54,178499900.0
2005-08-10 15:14:00,91.535,91.538,91.52,91.538,125181114.0
2005-08-10 15:15:00,91.535,91.535,91.515,91.515,316013035.0
2005-08-10 15:16:00,91.528,91.528,91.507,91.514,217783708.0
2005-08-10 15:17:00,91.51,91.531,91.508,91.508,162117627.0
2005-08-10 15:18:00,91.5,91.5,91.487,91.487,118575510.0
2005-08-10 15:19:00,91.485,91.504,91.485,91.504,36032349.0
2005-08-10 15:20:00,91.494,91.494,91.465,91.494,246926894.0
2005-08-10 15:21:00,91.479,91.481,91.446,91.45,154946022.0
2005-08-10 15:22:00,91.439,91.443,91.435,91.438,127270368.0
2005-08-10 15:23:00,91.433,91.451,91.433,91.443,321276538.0
2005-08-10 15:24:00,91.455,91.461,91.442,91.446,87899814.0
2005-08-10 15:25:00,91.454,91.488,91.454,91.488,99727608.0
2005-08-10 15:26:00,91.479,91.493,91.47,91.488,179899215.0
2005-08-10 15:27:00,91.48,91.483,91.461,91.468,77010404.0
2005-08-10 15:28:00,91.475,91.48,91.465,91.465,70158346.0
2005-08-10 15:29:00,91.474,91.475,91.423,91.471,111711810.0
2005-08-10 15:30:00,91.457,91.457,91.425,91.425,99211209.0
2005-08-10 15:31:00,91.427,91.434,91.416,91.434,96853987.0
2005-08-10 15:32:00,91.432,91.443,91.422,91.44,96824244.0
2005-08-10 15:33:00,91.423,91.434,91.416,91.432,154899822.0
2005-08-10 15:34:00,91.422,91.43,91.406,91.43,107431837.0
2005-08-10 15:35:00,91.438,91.438,91.425,91.425,105001259.0
2005-08-10 15:36:00,91.426,91.43,91.415,91.424,82894554.0
2005-08-10 15:37:00,91.423,91.425,91.418,91.425,84436384.0
2005-08-10 15:38:00,91.433,91.442,91.432,91.436,40658252.0
2005-08-10 15:39:00,91.445,91.454,91.438,91.445,34719305.0
2005-08-10 15:40:00,91.429,91.443,91.412,91.413,249182125.0
2005-08-10 15:41:00,91.402,91.432,91.402,91.416,68503869.0
2005-08-10 15:42:00,91.412,91.419,91.406,91.419,39396071.0
2005-08-10 15:43:00,91.415,91.423,91.403,91.404,160778054.0
2005-08-10 15:44:00,91.394,91.417,91.394,91.399,144260406.0
2005-08-10 15:45:00,91.392,91.395,91.351,91.356,179998769.0
2005-08-10 15:46:00,91.38,91.38,91.343,91.354,300761171.0
2005-08-10 15:47:00,91.342,91.351,91.309,91.309,168945860.0
2005-08-10 15:48:00,91.325,91.339,91.309,91.309,114668807.0
2005-08-10 15:49:00,91.306,91.311,91.292,91.292,63201817.0
2005-08-10 15:50:00,91.312,91.312,91.267,91.283,60744804.0
2005-08-10 15:51:00,91.309,91.322,91.3,91.305,357321758.0
2005-08-10 15:52:00,91.31,91.315,91.29,91.299,218545652.0
2005-08-10 15:53:00,91.296,91.309,91.292,91.309,99564425.0
2005-08-10 15:54:00,91.312,91.312,91.245,91.26,193395808.0
2005-08-10 15:55:00,91.242,91.242,91.193,91.216,212673181.0
2005-08-10 15:56:00,91.213,91.262,91.213,91.25,446140354.0
2005-08-10 15:57:00,91.258,91.29,91.257,91.263,361263005.0
2005-08-10 15:58:00,91.271,91.3,91.242,91.3,430137830.0
2005-08-10 15:59:00,91.298,91.305,91.234,91.239,267829761.0
2005-08-10 16:00:00,91.207,91.207,91.174,91.182,72204490.0
2005-08-10 16:01:00,91.188,91.213,91.186,91.209,104466113.0
2005-08-10 16:02:00,91.218,91.224,91.195,91.198,176052286.0
2005-08-10 16:03:00,91.159,91.218,91.159,91.185,230380297.0
2005-08-10 16:04:00,91.19,91.19,91.133,91.166,261868247.0
2005-08-10 16:05:00,91.178,91.192,91.178,91.182,124892606.0
2005-08-10 16:06:00,91.157,91.157,91.099,91.101,83632202.0
2005-08-10 16:07:00,91.098,91.138,91.098,91.117,233696195.0
2005-08-10 16:08:00,91.11,91.136,91.106,91.136,125317550.0
2005-08-10 16:09:00,91.14,91.172,91.14,91.152,99946732.0
2005-08-10 16:10:00,91.16,91.19,91.16,91.185,149779177.0
2005-08-10 16:11:00,91.189,91.233,91.189,91.215,312950803.0
2005-08-10 16:12:00,91.227,91.241,91.19,91.19,242515026.0
2005-08-10 16:13:00,91.195,91.201,91.182,91.184,74370686.0
2005-08-10 16:14:00,91.193,91.193,91.141,91.141,81334478.0
2005-08-10 16:15:00,91.139,91.145,91.132,91.133,76147251.0
2005-08-10 16:16:00,91.115,91.151,91.115,91.151,146028358.0
2005-08-10 16:17:00,91.14,91.147,91.122,91.122,70752653.0
2005-08-10 16:18:00,91.121,91.127,91.085,91.085,111310694.0
2005-08-10 16:19:00,91.09,91.11,91.082,91.11,170680921.0
2005-08-10 16:20:00,91.112,91.13,91.112,91.119,137033549.0
2005-08-10 16:21:00,91.119,91.128,91.115,91.128,127305941.0
2005-08-10 16:22:00,91.118,91.123,91.063,91.123,153051815.0
2005-08-10 16:23:00,91.125,91.125,91.105,91.105,93190678.0
2005-08-10 16:24:00,91.115,91.115,91.093,91.106,97398330.0
2005-08-10 16:25:00,91.093,91.114,91.074,91.096,131887473.0
2005-08-10 16:26:00,91.088,91.088,91.035,91.06,109351300.0
2005-08-10 16:27:00,91.06,91.06,90.998,91.06,229522059.0
2005-08-10 16:28:00,91.07,91.076,91.061,91.063,88302645.0
2005-08-10 16:29:00,91.068,91.076,91.059,91.059,195410698.0
2005-08-10 16:30:00,91.056,91.061,91.045,91.061,32339637.0
2005-08-10 16:31:00,91.065,91.078,91.021,91.073,157738165.0
2005-08-10 16:32:00,91.07,91.07,91.06,91.07,66331172.0
2005-08-10 16:33:00,91.065,91.091,91.063,91.087,125153461.0
2005-08-10 16:34:00,91.074,91.077,91.065,91.077,51304044.0
2005-08-10 16:35:00,91.057,91.073,91.017,91.05,351593226.0
2005-08-10 16:36:00,91.074,91.083,91.026,91.083,207390666.0
2005-08-10 16:37:00,91.076,91.076,91.031,91.031,38971201.0
2005-08-10 16:38:00,91.04,91.051,90.996,91.027,345745092.0
2005-08-10 16:39:00,91.02,91.048,91.017,91.048,85178628.0
2005-08-10 16:40:00,91.058,91.058,91.039,91.045,129632491.0
2005-08-10 16:41:00,91.055,91.055,91.039,91.048,57023088.0
2005-08-10 16:42:00,91.036,91.055,91.032,91.05,184631998.0
2005-08-10 16:43:00,91.054,91.057,91.036,91.044,117953588.0
2005-08-10 16:44:00,91.03,91.031,91.015,91.027,105230885.0
2005-08-10 16:45:00,91.028,91.028,91.002,91.026,150278323.0
2005-08-10 16:46:00,91.018,91.03,91.014,91.029,97666336.0
2005-08-10 16:47:00,91.044,91.079,91.042,91.079,69870015.0
2005-08-10 16:48:00,91.034,91.081,91.034,91.077,125128383.0
2005-08-10 16:49:00,91.065,91.089,91.057,91.059,227337854.0
2005-08-10 16:50:00,91.043,91.104,91.043,91.097,90631512.0
2005-08-10 16:51:00,91.1,91.12,91.1,91.115,106789609.0
2005-08-10 16:52:00,91.116,91.128,91.11,91.118,210783071.0
2005-08-10 16:53:00,91.118,91.118,91.11,91.115,73277009.0
2005-08-10 16:54:00,91.112,91.112,91.097,91.107,94216499.0
2005-08-10 16:55:00,91.101,91.102,91.096,91.102,61670437.0
2005-08-10 16:56:00,91.109,91.151,91.106,91.135,275919108.0
2005-08-10 16:57:00,91.142,91.156,91.137,91.154,94955783.0
2005-08-10 16:58:00,91.149,91.149,91.126,91.138,107556203.0
2005-08-10 16:59:00,91.143,91.152,91.138,91.138,140487687.0
2005-08-10 17:00:00,91.138,91.174,91.138,91.174,80216229.0
2005-08-10 17:01:00,91.177,91.178,91.166,91.178,186880597.0
2005-08-10 17:02:00,91.181,91.203,91.148,91.203,182818957.0
2005-08-10 17:03:00,91.204,91.223,91.189,91.202,145058618.0
2005-08-10 17:04:00,91.199,91.233,91.186,91.217,146658056.0
2005-08-10 17:05:00,91.22,91.245,91.215,91.245,102212406.0
2005-08-10 17:06:00,91.241,91.258,91.24,91.245,119737162.0
2005-08-10 17:07:00,91.246,91.249,91.198,91.22,49120386.0
2005-08-10 17:08:00,91.215,91.244,91.215,91.237,131176847.0
2005-08-10 17:09:00,91.231,91.231,91.206,91.206,231208052.0
2005-08-10 17:10:00,91.201,91.206,91.153,91.205,185768932.0
2005-08-10 17:11:00,91.216,91.218,91.198,91.198,51917000.0
2005-08-10 17:12:00,91.2,91.207,91.189,91.198,87740490.0
2005-08-10 17:13:00,91.193,91.198,91.191,91.195,100181895.0
2005-08-10 17:14:00,91.202,91.211,91.202,91.206,58285472.0
2005-08-10 17:15:00,91.212,91.232,91.203,91.214,114906051.0
2005-08-10 17:16:00,91.209,91.242,91.199,91.229,241767678.0
2005-08-10 17:17:00,91.229,91.261,91.229,91.246,184207393.0
2005-08-10 17:18:00,91.246,91.26,91.246,91.254,57779823.0
2005-08-10 17:19:00,91.277,91.301,91.277,91.301,95603714.0
2005-08-10 17:20:00,91.311,91.318,91.299,91.318,105284374.0
2005-08-10 17:21:00,91.333,91.345,91.317,91.345,264641059.0
2005-08-10 17:22:00,91.341,91.352,91.313,91.313,87716500.0
2005-08-10 17:23:00,91.316,91.323,91.302,91.317,75878576.0
2005-08-10 17:24:00,91.314,91.32,91.303,91.314,140142709.0
2005-08-10 17:25:00,91.298,91.308,91.286,91.304,240827917.0
2005-08-10 17:26:00,91.298,91.322,91.293,91.293,223380409.0
2005-08-10 17:27:00,91.294,91.337,91.257,91.327,268216345.0
2005-08-10 17:28:00,91.331,91.331,91.227,91.265,262627085.0
2005-08-10 17:29:00,91.25,91.257,91.18,91.227,221932110.0
2005-08-10 17:30:00,91.221,91.235,91.189,91.227,97075640.0
2005-08-10 17:31:00,91.245,91.287,91.231,91.276,172455924.0
2005-08-10 17:32:00,91.269,91.275,91.258,91.274,101172095.0
2005-08-10 17:33:00,91.268,91.284,91.268,91.275,106660188.0
2005-08-10 17:34:00,91.279,91.284,91.262,91.282,149195869.0
2005-08-10 17:35:00,91.302,91.307,91.293,91.297,103514873.0
2005-08-10 17:36:00,91.3,91.314,91.3,91.308,40699640.0
2005-08-10 17:37:00,91.315,91.32,91.268,91.307,69588617.0
2005-08-10 17:38:00,91.312,91.312,91.26,91.309,68296923.0
2005-08-10 17:39:00,91.307,91.312,91.304,91.304,47791998.0
2005-08-10 17:40:00,91.307,91.313,91.302,91.302,110826016.0
2005-08-10 17:41:00,91.303,91.319,91.293,91.319,78207977.0
2005-08-10 17:42:00,91.32,91.348,91.32,91.344,56804348.0
2005-08-10 17:43:00,91.36,91.385,91.351,91.376,261721576.0
2005-08-10 17:44:00,91.372,91.372,91.319,91.319,113829196.0
2005-08-10 17:45:00,91.306,91.355,91.289,91.289,223495415.0
2005-08-10 17:46:00,91.33,91.34,91.286,91.34,289187205.0
2005-08-10 17:47:00,91.3,91.356,91.292,91.314,320468588.0
2005-08-10 17:48:00,91.368,91.378,91.347,91.359,275469757.0
2005-08-10 17:49:00,91.369,91.381,91.332,91.332,56530898.0
2005-08-10 17:50:00,91.343,91.402,91.343,91.368,109684337.0
2005-08-10 17:51:00,91.342,91.342,91.33,91.34,68075447.0
2005-08-10 17:52:00,91.33,91.33,91.318,91.318,67143019.0
2005-08-10 17:53:00,91.302,91.322,91.276,91.321,100422311.0
2005-08-10 17:54:00,91.32,91.336,91.319,91.331,120399567.0
2005-08-10 17:55:00,91.319,91.342,91.319,91.33,251896312.0
2005-08-10 17:56:00,91.333,91.347,91.318,91.347,146410195.0
2005-08-10 17:57:00,91.341,91.345,91.324,91.341,116920619.0
2005-08-10 17:58:00,91.343,91.353,91.336,91.35,59787651.0
2005-08-10 17:59:00,91.346,91.353,91.332,91.35,360708374.0
2005-08-10 18:00:00,91.347,91.347,91.325,91.327,190646137.0
2005-08-10 18:01:00,91.325,91.329,91.278,91.316,164726257.0
2005-08-10 18:02:00,91.317,91.331,91.303,91.303,117311129.0
2005-08-10 18:03:00,91.316,91.316,91.282,91.302,220774128.0
2005-08-10 18:04:00,91.281,91.308,91.251,91.301,98828668.0
2005-08-10 18:05:00,91.302,91.305,91.292,91.292,66574297.0
2005-08-10 18:06:00,91.288,91.288,91.273,91.275,100832295.0
2005-08-10 18:07:00,91.288,91.292,91.265,91.265,167733974.0
2005-08-10 18:08:00,91.26,91.265,91.218,91.265,332743766.0
2005-08-10 18:09:00,91.264,91.28,91.22,91.28,179353291.0
2005-08-10 18:10:00,91.283,91.292,91.235,91.292,194252367.0
2005-08-10 18:11:00,91.287,91.297,91.229,91.297,65653331.0
2005-08-10 18:12:00,91.303,91.307,91.295,91.3,328918014.0
2005-08-10 18:13:00,91.304,91.323,91.304,91.323,251141049.0
2005-08-10 18:14:00,91.32,91.332,91.32,91.323,121045658.0
2005-08-10 18:15:00,91.322,91.341,91.322,91.341,72504865.0
2005-08-10 18:16:00,91.332,91.332,91.323,91.324,40755857.0
2005-08-10 18:17:00,91.328,91.331,91.317,91.331,128605753.0
2005-08-10 18:18:00,91.335,91.346,91.318,91.318,104833046.0
2005-08-10 18:19:00,91.306,91.306,91.288,91.288,66817949.0
2005-08-10 18:20:00,91.24,91.296,91.24,91.289,89476368.0
2005-08-10 18:21:00,91.28,91.295,91.271,91.291,116930773.0
2005-08-10 18:22:00,91.287,91.295,91.272,91.28,184052171.0
2005-08-10 18:23:00,91.281,91.287,91.275,91.287,40180350.0
2005-08-10 18:24:00,91.29,91.292,91.273,91.277,88596333.0
2005-08-10 18:25:00,91.276,91.28,91.267,91.267,86712002.0
2005-08-10 18:26:00,91.27,91.275,91.27,91.275,72265146.0
2005-08-10 18:27:00,91.266,91.267,91.248,91.248,115759489.0
2005-08-10 18:28:00,91.253,91.266,91.249,91.266,95705256.0
2005-08-10 18:29:00,91.262,91.262,91.238,91.238,151852747.0
2005-08-10 18:30:00,91.235,91.24,91.232,91.235,36035800.0
2005-08-10 18:31:00,91.235,91.24,91.225,91.235,36407620.0
2005-08-10 18:32:00,91.245,91.262,91.241,91.262,67441615.0
2005-08-10 18:33:00,91.263,91.263,91.235,91.242,68131446.0
2005-08-10 18:34:00,91.249,91.262,91.249,91.252,32911018.0
2005-08-10 18:35:00,91.245,91.263,91.245,91.252,59916488.0
2005-08-10 18:36:00,91.263,91.271,91.26,91.267,56972092.0
2005-08-10 18:37:00,91.275,91.305,91.275,91.305,60788419.0
2005-08-10 18:38:00,91.313,91.33,91.297,91.316,53008282.0
2005-08-10 18:39:00,91.32,91.34,91.318,91.34,117525752.0
2005-08-10 18:40:00,91.326,91.352,91.326,91.343,189789089.0
2005-08-10 18:41:00,91.352,91.364,91.348,91.358,104290753.0
2005-08-10 18:42:00,91.361,91.377,91.36,91.377,69669942.0
2005-08-10 18:43:00,91.377,91.379,91.359,91.365,128041686.0
2005-08-10 18:44:00,91.36,91.362,91.339,91.339,175413520.0
2005-08-10 18:45:00,91.345,91.345,91.333,91.333,38465788.0
2005-08-10 18:46:00,91.341,91.347,91.337,91.34,59791768.0
2005-08-10 18:47:00,91.342,91.35,91.34,91.35,115344727.0
2005-08-10 18:48:00,91.295,91.354,91.295,91.332,149994000.0
2005-08-10 18:49:00,91.333,91.333,91.291,91.301,85749393.0
2005-08-10 18:50:00,91.295,91.306,91.283,91.287,56851650.0
2005-08-10 18:51:00,91.287,91.298,91.28,91.286,116491544.0
2005-08-10 18:52:00,91.286,91.296,91.237,91.292,55563099.0
2005-08-10 18:53:00,91.285,91.285,91.263,91.263,89547630.0
2005-08-10 18:54:00,91.265,91.275,91.262,91.264,54203748.0
2005-08-10 18:55:00,91.25,91.274,91.25,91.258,165857076.0
2005-08-10 18:56:00,91.245,91.245,91.221,91.237,129751010.0
2005-08-10 18:57:00,91.237,91.259,91.235,91.257,102484614.0
2005-08-10 18:58:00,91.257,91.263,91.254,91.261,142496615.0
2005-08-10 18:59:00,91.252,91.275,91.252,91.272,133704962.0
2005-08-10 19:00:00,91.269,91.28,91.267,91.272,148241741.0
2005-08-10 19:01:00,91.272,91.295,91.268,91.295,144662250.0
2005-08-10 19:02:00,91.288,91.298,91.267,91.286,107003218.0
2005-08-10 19:03:00,91.285,91.287,91.271,91.285,91659098.0
2005-08-10 19:04:00,91.283,91.303,91.275,91.285,145070003.0
2005-08-10 19:05:00,91.29,91.294,91.283,91.293,60470968.0
2005-08-10 19:06:00,91.294,91.298,91.281,91.283,120554318.0
2005-08-10 19:07:00,91.272,91.279,91.259,91.262,85169584.0
2005-08-10 19:08:00,91.257,91.261,91.248,91.257,114339304.0
2005-08-10 19:09:00,91.27,91.28,91.259,91.259,30861747.0
2005-08-10 19:10:00,91.262,91.278,91.258,91.272,139146535.0
2005-08-10 19:11:00,91.269,91.278,91.264,91.267,46098048.0
2005-08-10 19:12:00,91.267,91.273,91.259,91.273,82259105.0
2005-08-10 19:13:00,91.278,91.287,91.275,91.279,109836659.0
2005-08-10 19:14:00,91.282,91.282,91.264,91.264,99914189.0
2005-08-10 19:15:00,91.268,91.283,91.268,91.274,211079070.0
2005-08-10 19:16:00,91.287,91.291,91.275,91.283,124941591.0
2005-08-10 19:17:00,91.29,91.306,91.29,91.297,135500305.0
2005-08-10 19:18:00,91.293,91.306,91.292,91.303,91081629.0
2005-08-10 19:19:00,91.306,91.306,91.289,91.294,62295631.0
2005-08-10 19:20:00,91.295,91.295,91.279,91.287,97263672.0
2005-08-10 19:21:00,91.282,91.282,91.263,91.272,232096801.0
2005-08-10 19:22:00,91.288,91.302,91.279,91.302,120200658.0
2005-08-10 19:23:00,91.299,91.303,91.291,91.293,144613076.0
2005-08-10 19:24:00,91.292,91.3,91.282,91.291,120014526.0
2005-08-10 19:25:00,91.273,91.3,91.273,91.283,153963966.0
2005-08-10 19:26:00,91.279,91.297,91.279,91.285,140064243.0
2005-08-10 19:27:00,91.288,91.289,91.281,91.285,44945276.0
2005-08-10 19:28:00,91.285,91.3,91.285,91.298,76698498.0
2005-08-10 19:29:00,91.285,91.294,91.276,91.294,121859234.0
2005-08-10 19:30:00,91.303,91.306,91.286,91.294,66586599.0
2005-08-10 19:31:00,91.278,91.285,91.262,91.269,209672756.0
2005-08-10 19:32:00,91.27,91.277,91.266,91.27,208358858.0
2005-08-10 19:33:00,91.277,91.277,91.249,91.257,150990264.0
2005-08-10 19:34:00,91.262,91.27,91.262,91.266,135371227.0
2005-08-10 19:35:00,91.266,91.276,91.259,91.275,95928941.0
2005-08-10 19:36:00,91.267,91.267,91.254,91.261,113473077.0
2005-08-10 19:37:00,91.267,91.28,91.267,91.268,88531366.0
2005-08-10 19:38:00,91.276,91.276,91.249,91.249,139616880.0
2005-08-10 19:39:00,91.252,91.276,91.252,91.276,51790976.0
2005-08-10 19:40:00,91.272,91.282,91.252,91.282,80967956.0
2005-08-10 19:41:00,91.272,91.272,91.258,91.261,33651912.0
2005-08-10 19:42:00,91.268,91.276,91.257,91.263,77338190.0
2005-08-10 19:43:00,91.265,91.277,91.26,91.269,170240673.0
2005-08-10 19:44:00,91.256,91.269,91.254,91.267,127171172.0
2005-08-10 19:45:00,91.261,91.281,91.261,91.281,60965534.0
2005-08-10 19:46:00,91.272,91.281,91.268,91.268,128334102.0
2005-08-10 19:47:00,91.272,91.278,91.26,91.264,101841664.0
2005-08-10 19:48:00,91.255,91.27,91.255,91.27,98112651.0
2005-08-10 19:49:00,91.258,91.27,91.255,91.265,230470932.0
2005-08-10 19:50:00,91.262,91.27,91.255,91.265,222545837.0
2005-08-10 19:51:00,91.263,91.266,91.253,91.262,64040013.0
2005-08-10 19:52:00,91.262,91.262,91.246,91.25,42939468.0
2005-08-10 19:53:00,91.261,91.275,91.256,91.256,62304068.0
2005-08-10 19:54:00,91.256,91.268,91.254,91.263,83839889.0
2005-08-10 19:55:00,91.261,91.261,91.224,91.232,80791407.0
2005-08-10 19:56:00,91.234,91.234,91.226,91.226,91903774.0
2005-08-10 19:57:00,91.225,91.237,91.225,91.226,143051535.0
2005-08-10 19:58:00,91.23,91.235,91.225,91.23,62179527.0
2005-08-10 19:59:00,91.229,91.229,91.215,91.215,66988893.0
2005-08-10 20:00:00,91.218,91.222,91.207,91.214,31487162.0
2005-08-10 20:01:00,91.21,91.217,91.2,91.206,78749152.0
2005-08-10 20:02:00,91.205,91.22,91.18,91.205,70192791.0
2005-08-10 20:03:00,91.211,91.223,91.196,91.21,103749956.0
2005-08-10 20:04:00,91.203,91.222,91.203,91.222,94549490.0
2005-08-10 20:05:00,91.216,91.219,91.176,91.206,59372545.0
2005-08-10 20:06:00,91.206,91.212,91.175,91.175,78838301.0
2005-08-10 20:07:00,91.19,91.205,91.182,91.205,92071349.0
2005-08-10 20:08:00,91.22,91.22,91.185,91.201,122400153.0
2005-08-10 20:09:00,91.205,91.206,91.183,91.203,83699308.0
2005-08-10 20:10:00,91.2,91.216,91.2,91.213,92965484.0
2005-08-10 20:11:00,91.215,91.228,91.21,91.223,91675933.0
2005-08-10 20:12:00,91.23,91.251,91.202,91.202,60751182.0
2005-08-10 20:13:00,91.228,91.237,91.225,91.233,87814993.0
2005-08-10 20:14:00,91.249,91.249,91.233,91.234,85559248.0
2005-08-10 20:15:00,91.233,91.239,91.233,91.239,73210885.0
2005-08-10 20:16:00,91.24,91.246,91.235,91.243,30334288.0
2005-08-10 20:17:00,91.235,91.241,91.228,91.241,48153314.0
2005-08-10 20:18:00,91.259,91.29,91.259,91.286,69572566.0
2005-08-10 20:19:00,91.301,91.332,91.301,91.316,83729911.0
2005-08-10 20:20:00,91.302,91.302,91.267,91.277,225460076.0
2005-08-10 20:21:00,91.265,91.29,91.265,91.29,48388589.0
2005-08-10 20:22:00,91.29,91.299,91.284,91.288,66393598.0
2005-08-10 20:23:00,91.283,91.3,91.283,91.3,52547852.0
2005-08-10 20:24:00,91.304,91.304,91.29,91.303,129189419.0
2005-08-10 20:25:00,91.299,91.314,91.299,91.306,83404599.0
2005-08-10 20:26:00,91.287,91.31,91.287,91.295,43980825.0
2005-08-10 20:27:00,91.296,91.308,91.295,91.308,79669576.0
2005-08-10 20:28:00,91.31,91.31,91.3,91.307,216310436.0
2005-08-10 20:29:00,91.298,91.305,91.291,91.305,47662540.0
2005-08-10 20:30:00,91.301,91.307,91.295,91.299,130814519.0
2005-08-10 20:31:00,91.285,91.33,91.285,91.296,40142388.0
2005-08-10 20:32:00,91.308,91.31,91.295,91.31,47648053.0
2005-08-10 20:33:00,91.309,91.318,91.3,91.307,112975141.0
2005-08-10 20:34:00,91.304,91.318,91.304,91.308,62651058.0
2005-08-10 20:35:00,91.309,91.309,91.282,91.282,45326271.0
2005-08-10 20:36:00,91.295,91.3,91.285,91.3,42682550.0
2005-08-10 20:37:00,91.29,91.31,91.285,91.292,139319578.0
2005-08-10 20:38:00,91.298,91.31,91.284,91.287,89276413.0
2005-08-10 20:39:00,91.295,91.31,91.29,91.303,33062262.0
2005-08-10 20:40:00,91.303,91.319,91.282,91.282,78107828.0
2005-08-10 20:41:00,91.288,91.315,91.288,91.315,111692551.0
2005-08-10 20:42:00,91.308,91.308,91.295,91.303,55414349.0
2005-08-10 20:43:00,91.294,91.315,91.291,91.315,87200626.0
2005-08-10 20:44:00,91.301,91.321,91.299,91.302,80961481.0
2005-08-10 20:45:00,91.305,91.305,91.285,91.287,56850974.0
2005-08-10 20:46:00,91.298,91.315,91.296,91.296,81574814.0
2005-08-10 20:47:00,91.288,91.288,91.268,91.27,66462253.0
2005-08-10 20:48:00,91.283,91.291,91.243,91.273,90849968.0
2005-08-10 20:49:00,91.279,91.29,91.274,91.274,74761145.0
2005-08-10 20:50:00,91.29,91.295,91.283,91.293,78178151.0
2005-08-10 20:51:00,91.296,91.309,91.296,91.305,57065892.0
2005-08-10 20:52:00,91.302,91.302,91.286,91.288,115913174.0
2005-08-10 20:53:00,91.287,91.303,91.285,91.302,121179929.0
2005-08-10 20:54:00,91.294,91.304,91.282,91.282,110681465.0
2005-08-10 20:55:00,91.3,91.3,91.292,91.292,54422543.0
2005-08-10 20:56:00,91.288,91.295,91.282,91.289,162293265.0
2005-08-10 20:57:00,91.292,91.305,91.286,91.294,47530252.0
2005-08-10 20:58:00,91.28,91.291,91.27,91.29,60633404.0
2005-08-10 20:59:00,91.296,91.307,91.276,91.307,127746231.0
2005-08-10 21:00:00,91.308,91.332,91.305,91.33,97310216.0
2005-08-10 21:01:00,91.33,91.33,91.311,91.319,69229241.0
2005-08-10 21:02:00,91.332,91.332,91.296,91.32,180437635.0
2005-08-10 21:03:00,91.313,91.334,91.313,91.33,177636014.0
2005-08-10 21:04:00,91.336,91.342,91.332,91.332,74143670.0
2005-08-10 21:05:00,91.337,91.351,91.334,91.335,32785689.0
2005-08-10 21:06:00,91.333,91.333,91.324,91.324,63873424.0
2005-08-10 21:07:00,91.323,91.337,91.323,91.337,33782298.0
2005-08-10 21:08:00,91.333,91.333,91.317,91.322,95694844.0
2005-08-10 21:09:00,91.31,91.325,91.303,91.303,83412771.0
2005-08-10 21:10:00,91.31,91.34,91.29,91.316,113664654.0
2005-08-10 21:11:00,91.317,91.327,91.317,91.327,65328237.0
2005-08-10 21:12:00,91.336,91.369,91.336,91.355,88454026.0
2005-08-10 21:13:00,91.345,91.366,91.344,91.345,142366310.0
2005-08-10 21:14:00,91.357,91.37,91.357,91.363,126336215.0
2005-08-10 21:15:00,91.355,91.355,91.35,91.35,45115054.0
2005-08-10 21:16:00,91.353,91.353,91.317,91.348,63357603.0
2005-08-10 21:17:00,91.358,91.363,91.341,91.341,93997212.0
2005-08-10 21:18:00,91.353,91.371,91.344,91.351,57147691.0
2005-08-10 21:19:00,91.346,91.375,91.346,91.375,119027801.0
2005-08-10 21:20:00,91.381,91.381,91.364,91.368,68187370.0
2005-08-10 21:21:00,91.359,91.372,91.359,91.372,66122387.0
2005-08-10 21:22:00,91.375,91.38,91.37,91.375,48313276.0
2005-08-10 21:23:00,91.374,91.409,91.374,91.407,34828320.0
2005-08-10 21:24:00,91.399,91.399,91.373,91.39,32325687.0
2005-08-10 21:25:00,91.398,91.401,91.39,91.397,80071160.0
2005-08-10 21:26:00,91.395,91.395,91.385,91.395,91561285.0
2005-08-10 21:27:00,91.402,91.406,91.391,91.397,86502389.0
2005-08-10 21:28:00,91.399,91.408,91.394,91.397,84729135.0
2005-08-10 21:29:00,91.408,91.415,91.394,91.411,95745737.0
2005-08-10 21:30:00,91.405,91.405,91.4,91.405,33696084.0
2005-08-10 21:31:00,91.404,91.406,91.395,91.406,112337215.0
2005-08-10 21:32:00,91.397,91.413,91.397,91.404,103065192.0
2005-08-10 21:33:00,91.421,91.421,91.398,91.407,178057008.0
2005-08-10 21:34:00,91.413,91.416,91.401,91.414,132062285.0
2005-08-10 21:35:00,91.409,91.413,91.395,91.395,201744603.0
2005-08-10 21:36:00,91.41,91.418,91.406,91.418,64432401.0
2005-08-10 21:37:00,91.42,91.429,91.415,91.428,81555455.0
2005-08-10 21:38:00,91.439,91.439,91.429,91.437,67015790.0
2005-08-10 21:39:00,91.428,91.436,91.424,91.424,68659219.0
2005-08-10 21:40:00,91.422,91.441,91.422,91.428,49037032.0
2005-08-10 21:41:00,91.435,91.441,91.425,91.439,55707412.0
2005-08-10 21:42:00,91.442,91.453,91.436,91.443,107052302.0
2005-08-10 21:43:00,91.427,91.462,91.427,91.435,48190523.0
2005-08-10 21:44:00,91.437,91.44,91.42,91.428,98174455.0
2005-08-10 21:45:00,91.405,91.419,91.405,91.419,90258580.0
2005-08-10 21:47:00,91.388,91.41,91.388,91.41,66191248.0
2005-08-10 21:48:00,91.415,91.42,91.407,91.418,100516090.0
2005-08-10 21:49:00,91.425,91.425,91.407,91.415,83439835.0
2005-08-10 21:50:00,91.415,91.415,91.4,91.415,223462705.0
2005-08-10 21:51:00,91.403,91.411,91.395,91.411,55035057.0
2005-08-10 21:52:00,91.428,91.448,91.422,91.448,51246300.0
2005-08-10 21:53:00,91.442,91.444,91.442,91.442,69221451.0
2005-08-10 21:54:00,91.436,91.442,91.435,91.439,78450835.0
2005-08-10 21:55:00,91.426,91.447,91.425,91.425,153747253.0
2005-08-10 21:56:00,91.422,91.44,91.422,91.428,258448288.0
2005-08-10 21:57:00,91.437,91.446,91.433,91.437,219546251.0
2005-08-10 21:58:00,91.445,91.449,91.433,91.438,341919077.0
2005-08-10 21:59:00,91.441,91.465,91.441,91.465,137047224.0
2005-08-10 22:00:00,91.465,91.465,91.439,91.455,70802213.0
2005-08-10 22:01:00,91.457,91.457,91.437,91.439,71422772.0
2005-08-10 22:02:00,91.448,91.455,91.442,91.455,96839462.0
2005-08-10 22:03:00,91.455,91.455,91.445,91.452,38877978.0
2005-08-10 22:04:00,91.435,91.452,91.414,91.428,101483239.0
2005-08-10 22:05:00,91.428,91.446,91.428,91.439,57495571.0
2005-08-10 22:06:00,91.445,91.45,91.435,91.45,108780417.0
2005-08-10 22:07:00,91.445,91.452,91.435,91.435,69679526.0
2005-08-10 22:08:00,91.437,91.442,91.434,91.434,62445835.0
2005-08-10 22:09:00,91.404,91.429,91.404,91.426,141167842.0
2005-08-10 22:10:00,91.432,91.44,91.426,91.426,108857451.0
2005-08-10 22:11:00,91.433,91.434,91.423,91.426,92756766.0
2005-08-10 22:12:00,91.415,91.415,91.407,91.407,72089050.0
2005-08-10 22:13:00,91.41,91.42,91.41,91.415,88835993.0
2005-08-10 22:14:00,91.421,91.432,91.413,91.432,95876788.0
2005-08-10 22:15:00,91.42,91.435,91.418,91.425,82361724.0
2005-08-10 22:16:00,91.417,91.418,91.413,91.415,66610117.0
2005-08-10 22:17:00,91.407,91.433,91.407,91.433,217799808.0
2005-08-10 22:18:00,91.432,91.432,91.406,91.414,15652317.0
2005-08-10 22:19:00,91.423,91.434,91.417,91.426,127176957.0
2005-08-10 22:20:00,91.411,91.432,91.405,91.432,180730199.0
2005-08-10 22:21:00,91.437,91.446,91.437,91.442,81164753.0
2005-08-10 22:22:00,91.432,91.442,91.432,91.435,59593269.0
2005-08-10 22:23:00,91.443,91.443,91.436,91.436,40292958.0
2005-08-10 22:24:00,91.435,91.446,91.423,91.442,97520970.0
2005-08-10 22:25:00,91.43,91.43,91.388,91.388,48450204.0
2005-08-10 22:26:00,91.397,91.41,91.387,91.41,227363034.0
2005-08-10 22:27:00,91.398,91.42,91.398,91.415,72622339.0
2005-08-10 22:28:00,91.403,91.42,91.4,91.415,271096828.0
2005-08-10 22:29:00,91.405,91.411,91.356,91.407,67181405.0
2005-08-10 22:30:00,91.416,91.428,91.405,91.428,149348890.0
2005-08-10 22:31:00,91.41,91.428,91.41,91.424,68900819.0
2005-08-10 22:32:00,91.424,91.424,91.375,91.393,282592136.0
2005-08-10 22:33:00,91.39,91.39,91.376,91.378,112341460.0
2005-08-10 22:34:00,91.377,91.391,91.375,91.391,301386230.0
2005-08-10 22:35:00,91.393,91.393,91.383,91.387,336876209.0
2005-08-10 22:36:00,91.384,91.387,91.375,91.386,341519919.0
2005-08-10 22:37:00,91.373,91.384,91.366,91.372,129691539.0
2005-08-10 22:38:00,91.382,91.393,91.361,91.372,183059081.0
2005-08-10 22:39:00,91.39,91.39,91.37,91.38,116484424.0
2005-08-10 22:40:00,91.378,91.378,91.361,91.363,38547944.0
2005-08-10 22:41:00,91.367,91.367,91.357,91.362,131974021.0
2005-08-10 22:42:00,91.366,91.375,91.363,91.374,312121964.0
2005-08-10 22:43:00,91.377,91.381,91.374,91.374,82596316.0
2005-08-10 22:44:00,91.366,91.373,91.356,91.365,220713207.0
2005-08-10 22:45:00,91.361,91.362,91.347,91.362,80728992.0
2005-08-10 22:46:00,91.364,91.364,91.35,91.35,68913576.0
2005-08-10 22:47:00,91.355,91.357,91.335,91.34,102712781.0
2005-08-10 22:48:00,91.352,91.36,91.34,91.353,126070182.0
2005-08-10 22:49:00,91.357,91.364,91.35,91.35,145210665.0
2005-08-10 22:50:00,91.349,91.358,91.343,91.348,158697812.0
2005-08-10 22:51:00,91.352,91.375,91.338,91.347,274502330.0
2005-08-10 22:52:00,91.358,91.363,91.346,91.357,148795871.0
2005-08-10 22:53:00,91.35,91.365,91.35,91.365,152362782.0
2005-08-10 22:54:00,91.365,91.37,91.353,91.353,152525506.0
2005-08-10 22:55:00,91.362,91.365,91.338,91.348,163558264.0
2005-08-10 22:56:00,91.356,91.36,91.351,91.351,98360236.0
2005-08-10 22:57:00,91.36,91.379,91.36,91.378,112007056.0
2005-08-10 22:58:00,91.371,91.381,91.364,91.37,54494755.0
2005-08-10 22:59:00,91.364,91.375,91.361,91.374,118814407.0
2005-08-10 23:23:00,91.368,91.373,91.357,91.362,126462967.0
2005-08-10 23:24:00,91.355,91.373,91.354,91.362,147031078.0
2005-08-10 23:25:00,91.365,91.37,91.346,91.369,436584632.0
2005-08-10 23:26:00,91.362,91.374,91.358,91.368,369698212.0
2005-08-10 23:27:00,91.373,91.373,91.324,91.37,79678918.0
2005-08-10 23:28:00,91.363,91.363,91.352,91.354,60759355.0
2005-08-10 23:29:00,91.353,91.361,91.346,91.361,63265038.0
2005-08-10 23:30:00,91.365,91.365,91.36,91.365,83804354.0
2005-08-10 23:31:00,91.362,91.37,91.358,91.37,47193476.0
2005-08-10 23:32:00,91.361,91.378,91.356,91.368,380422774.0
2005-08-10 23:33:00,91.365,91.387,91.365,91.376,73584992.0
2005-08-10 23:34:00,91.37,91.384,91.37,91.379,144461698.0
2005-08-10 23:35:00,91.398,91.42,91.398,91.42,59917226.0
2005-08-10 23:36:00,91.425,91.433,91.425,91.433,70379489.0
2005-08-10 23:37:00,91.43,91.445,91.43,91.437,65229162.0
2005-08-10 23:38:00,91.441,91.45,91.431,91.45,71735998.0
2005-08-10 23:39:00,91.452,91.452,91.438,91.443,68771624.0
2005-08-10 23:40:00,91.427,91.427,91.41,91.421,119151880.0
2005-08-10 23:41:00,91.425,91.425,91.416,91.423,77610078.0
2005-08-10 23:42:00,91.424,91.428,91.373,91.424,145710423.0
2005-08-10 23:43:00,91.426,91.443,91.426,91.432,57900915.0
2005-08-10 23:44:00,91.448,91.448,91.435,91.436,45141880.0
2005-08-10 23:45:00,91.427,91.427,91.417,91.425,95733945.0
2005-08-10 23:46:00,91.416,91.427,91.416,91.417,37496702.0
2005-08-10 23:47:00,91.416,91.432,91.41,91.432,171190736.0
2005-08-10 23:48:00,91.435,91.44,91.427,91.435,80614477.0
2005-08-10 23:49:00,91.435,91.445,91.433,91.435,62785286.0
2005-08-10 23:50:00,91.437,91.437,91.415,91.423,66775771.0
2005-08-10 23:51:00,91.4,91.425,91.4,91.414,82660076.0
2005-08-10 23:52:00,91.401,91.41,91.379,91.386,72949230.0
2005-08-10 23:53:00,91.378,91.383,91.362,91.372,26005652.0
2005-08-10 23:54:00,91.366,91.375,91.366,91.375,97217739.0
2005-08-10 23:55:00,91.373,91.373,91.35,91.35,231913833.0
2005-08-10 23:56:00,91.356,91.371,91.356,91.371,71854016.0
2005-08-10 23:57:00,91.37,91.37,91.339,91.358,282495814.0
2005-08-10 23:58:00,91.362,91.366,91.346,91.357,238925742.0
2005-08-10 23:59:00,91.354,91.373,91.351,91.361,199342699.0
2005-08-11 00:00:00,91.357,91.37,91.353,91.362,101234711.0
2005-08-11 00:01:00,91.351,91.371,91.312,91.363,76606610.0
2005-08-11 00:02:00,91.351,91.363,91.342,91.346,97038889.0
2005-08-11 00:03:00,91.339,91.347,91.332,91.333,113820404.0
2005-08-11 00:04:00,91.341,91.354,91.341,91.348,67735271.0
2005-08-11 00:05:00,91.353,91.366,91.351,91.362,117237201.0
2005-08-11 00:06:00,91.362,91.372,91.362,91.362,82629734.0
2005-08-11 00:07:00,91.374,91.374,91.352,91.365,16557637.0
2005-08-11 00:08:00,91.364,91.377,91.348,91.348,75108234.0
2005-08-11 00:09:00,91.329,91.359,91.328,91.347,133294908.0
2005-08-11 00:10:00,91.355,91.355,91.333,91.35,54430053.0
2005-08-11 00:11:00,91.355,91.36,91.355,91.36,150639633.0
2005-08-11 00:12:00,91.355,91.36,91.35,91.355,197502430.0
2005-08-11 00:14:00,91.36,91.36,91.35,91.355,64088288.0
2005-08-11 00:15:00,91.36,91.364,91.343,91.364,230045559.0
2005-08-11 00:16:00,91.362,91.374,91.362,91.374,156677758.0
2005-08-11 00:17:00,91.38,91.396,91.38,91.391,104767724.0
2005-08-11 00:18:00,91.377,91.385,91.37,91.383,388108151.0
2005-08-11 00:19:00,91.379,91.379,91.358,91.36,122190394.0
2005-08-11 00:20:00,91.355,91.37,91.355,91.365,223177549.0
2005-08-11 00:21:00,91.368,91.368,91.346,91.362,75400936.0
2005-08-11 00:22:00,91.37,91.39,91.37,91.382,98951794.0
2005-08-11 00:23:00,91.38,91.38,91.364,91.364,68846237.0
2005-08-11 00:24:00,91.375,91.379,91.365,91.368,79769873.0
2005-08-11 00:25:00,91.37,91.373,91.367,91.367,109978546.0
2005-08-11 00:26:00,91.358,91.358,91.339,91.358,91575315.0
2005-08-11 00:27:00,91.366,91.366,91.357,91.357,117608207.0
2005-08-11 00:28:00,91.353,91.365,91.346,91.36,107361451.0
2005-08-11 00:29:00,91.358,91.362,91.347,91.347,182686213.0
2005-08-11 00:30:00,91.35,91.367,91.34,91.367,94489838.0
2005-08-11 00:31:00,91.367,91.383,91.363,91.383,142561932.0
2005-08-11 00:32:00,91.388,91.393,91.388,91.389,171925066.0
2005-08-11 00:33:00,91.402,91.404,91.386,91.389,91168341.0
2005-08-11 00:34:00,91.378,91.381,91.359,91.366,233604665.0
2005-08-11 00:35:00,91.365,91.37,91.355,91.37,185259516.0
2005-08-11 00:36:00,91.357,91.366,91.356,91.359,145016698.0
2005-08-11 00:37:00,91.348,91.365,91.342,91.35,261510463.0
2005-08-11 00:38:00,91.354,91.372,91.353,91.356,149647293.0
2005-08-11 00:39:00,91.366,91.388,91.364,91.372,184181889.0
2005-08-11 00:40:00,91.371,91.375,91.356,91.372,239989594.0
2005-08-11 00:41:00,91.377,91.378,91.363,91.363,148495648.0
2005-08-11 00:42:00,91.358,91.37,91.349,91.37,212224981.0
2005-08-11 00:43:00,91.365,91.37,91.36,91.365,101537590.0
2005-08-11 00:44:00,91.358,91.364,91.35,91.358,165699451.0
2005-08-11 00:45:00,91.36,91.37,91.358,91.36,311892661.0
2005-08-11 00:46:00,91.355,91.362,91.336,91.336,194819080.0
2005-08-11 00:47:00,91.332,91.344,91.332,91.339,118686093.0
2005-08-11 00:48:00,91.341,91.341,91.318,91.333,115530148.0
2005-08-11 00:49:00,91.329,91.339,91.327,91.335,197759919.0
2005-08-11 00:50:00,91.333,91.345,91.332,91.335,121862733.0
2005-08-11 00:51:00,91.338,91.351,91.335,91.337,182341475.0
2005-08-11 00:52:00,91.33,91.344,91.324,91.33,402716024.0
2005-08-11 00:53:00,91.339,91.34,91.321,91.333,202063829.0
2005-08-11 00:54:00,91.332,91.34,91.325,91.335,459260087.0
2005-08-11 00:55:00,91.33,91.347,91.327,91.335,395277249.0
2005-08-11 00:56:00,91.331,91.353,91.331,91.344,354615140.0
2005-08-11 00:57:00,91.333,91.333,91.315,91.328,176882322.0
2005-08-11 00:58:00,91.334,91.355,91.332,91.334,611999182.0
2005-08-11 00:59:00,91.343,91.344,91.32,91.327,702111041.0
2005-08-11 01:00:00,91.332,91.347,91.32,91.32,348616332.0
2005-08-11 01:01:00,91.31,91.327,91.31,91.327,457626779.0
2005-08-11 01:02:00,91.325,91.33,91.315,91.325,341024809.0
2005-08-11 01:03:00,91.327,91.336,91.315,91.332,299504501.0
2005-08-11 01:04:00,91.327,91.339,91.321,91.331,423100796.0
2005-08-11 01:05:00,91.325,91.33,91.32,91.32,166873872.0
2005-08-11 01:06:00,91.318,91.328,91.304,91.316,352645091.0
2005-08-11 01:07:00,91.31,91.32,91.305,91.32,146398654.0
2005-08-11 01:08:00,91.315,91.32,91.315,91.315,47141776.0
2005-08-11 01:09:00,91.312,91.317,91.304,91.307,306157980.0
2005-08-11 01:10:00,91.31,91.31,91.297,91.305,235692408.0
2005-08-11 01:11:00,91.299,91.318,91.293,91.297,238113502.0
2005-08-11 01:12:00,91.291,91.295,91.273,91.284,352538079.0
2005-08-11 01:13:00,91.3,91.3,91.29,91.3,36680320.0
2005-08-11 01:14:00,91.294,91.294,91.268,91.268,223930823.0
2005-08-11 01:15:00,91.262,91.264,91.245,91.257,292994907.0
2005-08-11 01:16:00,91.269,91.286,91.265,91.27,363745158.0
2005-08-11 01:17:00,91.27,91.285,91.267,91.275,435262402.0
2005-08-11 01:18:00,91.272,91.287,91.265,91.265,438743049.0
2005-08-11 01:19:00,91.282,91.283,91.263,91.27,729445615.0
2005-08-11 01:20:00,91.272,91.277,91.256,91.262,343187817.0
2005-08-11 01:21:00,91.261,91.261,91.231,91.231,261255165.0
2005-08-11 01:22:00,91.23,91.245,91.23,91.243,124694350.0
2005-08-11 01:23:00,91.244,91.251,91.235,91.25,187153651.0
2005-08-11 01:24:00,91.241,91.242,91.23,91.242,104849810.0
2005-08-11 01:25:00,91.232,91.238,91.217,91.217,86410640.0
2005-08-11 01:26:00,91.215,91.225,91.215,91.217,62049323.0
2005-08-11 01:27:00,91.224,91.227,91.193,91.227,492779776.0
2005-08-11 01:28:00,91.232,91.243,91.229,91.233,503585710.0
2005-08-11 01:29:00,91.223,91.225,91.202,91.207,427201689.0
2005-08-11 01:30:00,91.206,91.226,91.206,91.212,695229572.0
2005-08-11 01:31:00,91.217,91.234,91.217,91.232,678896318.0
2005-08-11 01:32:00,91.234,91.25,91.234,91.243,145243693.0
2005-08-11 01:33:00,91.243,91.253,91.243,91.244,140994410.0
2005-08-11 01:34:00,91.242,91.246,91.233,91.237,126451300.0
2005-08-11 01:35:00,91.237,91.237,91.218,91.232,227567981.0
2005-08-11 01:36:00,91.232,91.232,91.214,91.225,304882317.0
2005-08-11 01:37:00,91.218,91.231,91.197,91.197,314875015.0
2005-08-11 01:38:00,91.2,91.206,91.189,91.197,202640820.0
2005-08-11 01:39:00,91.207,91.222,91.205,91.211,282935230.0
2005-08-11 01:40:00,91.203,91.207,91.198,91.198,88044304.0
2005-08-11 01:41:00,91.2,91.206,91.196,91.196,65435708.0
2005-08-11 01:42:00,91.21,91.21,91.203,91.207,98150483.0
2005-08-11 01:43:00,91.219,91.221,91.204,91.211,300218196.0
2005-08-11 01:44:00,91.203,91.207,91.196,91.203,257051976.0
2005-08-11 01:45:00,91.206,91.206,91.187,91.195,281058257.0
2005-08-11 01:46:00,91.198,91.232,91.198,91.227,159016410.0
2005-08-11 01:47:00,91.232,91.244,91.222,91.222,483006296.0
2005-08-11 01:48:00,91.227,91.261,91.227,91.251,304476946.0
2005-08-11 01:49:00,91.242,91.242,91.217,91.217,181384973.0
2005-08-11 01:50:00,91.223,91.23,91.214,91.225,242293900.0
2005-08-11 01:51:00,91.222,91.228,91.211,91.228,122120150.0
2005-08-11 01:52:00,91.221,91.232,91.201,91.208,181876127.0
2005-08-11 01:53:00,91.2,91.217,91.198,91.217,192731026.0
2005-08-11 01:54:00,91.215,91.222,91.215,91.222,112918189.0
2005-08-11 01:55:00,91.225,91.236,91.216,91.236,127144949.0
2005-08-11 01:56:00,91.23,91.23,91.208,91.212,218407431.0
2005-08-11 01:57:00,91.22,91.225,91.207,91.207,142362220.0
2005-08-11 01:58:00,91.204,91.205,91.195,91.204,125814893.0
2005-08-11 01:59:00,91.218,91.248,91.218,91.248,90575194.0
2005-08-11 02:00:00,91.257,91.27,91.255,91.255,68408802.0
2005-08-11 02:01:00,91.244,91.244,91.2,91.2,50985942.0
2005-08-11 02:02:00,91.208,91.23,91.196,91.207,169257832.0
2005-08-11 02:03:00,91.21,91.224,91.21,91.223,111835122.0
2005-08-11 02:04:00,91.23,91.248,91.221,91.228,256097655.0
2005-08-11 02:05:00,91.227,91.227,91.208,91.213,117827606.0
2005-08-11 02:06:00,91.214,91.225,91.185,91.215,169462756.0
2005-08-11 02:07:00,91.214,91.216,91.21,91.216,194456033.0
2005-08-11 02:08:00,91.212,91.212,91.2,91.2,46046246.0
2005-08-11 02:09:00,91.193,91.21,91.193,91.21,116554850.0
2005-08-11 02:10:00,91.203,91.203,91.188,91.194,79327909.0
2005-08-11 02:11:00,91.194,91.211,91.183,91.203,45475062.0
2005-08-11 02:12:00,91.204,91.21,91.202,91.205,83662930.0
2005-08-11 02:13:00,91.202,91.212,91.201,91.212,104706250.0
2005-08-11 02:14:00,91.195,91.209,91.185,91.2,119574925.0
2005-08-11 02:15:00,91.195,91.213,91.194,91.201,141711603.0
2005-08-11 02:16:00,91.213,91.218,91.207,91.214,269245504.0
2005-08-11 02:17:00,91.203,91.227,91.203,91.215,15146455.0
2005-08-11 02:18:00,91.223,91.227,91.212,91.217,119015951.0
2005-08-11 02:19:00,91.21,91.22,91.21,91.21,90919238.0
2005-08-11 02:20:00,91.215,91.231,91.215,91.231,80360142.0
2005-08-11 02:21:00,91.238,91.238,91.235,91.236,85705229.0
2005-08-11 02:22:00,91.221,91.226,91.215,91.223,73423767.0
2005-08-11 02:23:00,91.215,91.215,91.188,91.2,158590190.0
2005-08-11 02:24:00,91.194,91.206,91.178,91.195,157885487.0
2005-08-11 02:25:00,91.201,91.205,91.173,91.205,342935287.0
2005-08-11 02:26:00,91.206,91.21,91.192,91.192,272141045.0
2005-08-11 02:27:00,91.173,91.198,91.173,91.194,123181444.0
2005-08-11 02:28:00,91.201,91.225,91.201,91.225,93847898.0
2005-08-11 02:29:00,91.236,91.236,91.173,91.217,98858186.0
2005-08-11 02:30:00,91.224,91.224,91.213,91.217,169126218.0
2005-08-11 02:31:00,91.212,91.222,91.204,91.219,72347581.0
2005-08-11 02:32:00,91.221,91.235,91.212,91.233,350686264.0
2005-08-11 02:33:00,91.231,91.233,91.217,91.226,118640455.0
2005-08-11 02:34:00,91.227,91.229,91.218,91.223,79551407.0
2005-08-11 02:35:00,91.227,91.227,91.207,91.207,63925217.0
2005-08-11 02:36:00,91.21,91.23,91.21,91.23,93473287.0
2005-08-11 02:37:00,91.227,91.241,91.226,91.229,156713183.0
2005-08-11 02:38:00,91.228,91.234,91.227,91.234,45954176.0
2005-08-11 02:39:00,91.227,91.24,91.227,91.232,85537297.0
2005-08-11 02:40:00,91.231,91.242,91.228,91.235,148177206.0
2005-08-11 02:41:00,91.241,91.267,91.241,91.257,117107227.0
2005-08-11 02:42:00,91.253,91.253,91.192,91.244,68076671.0
2005-08-11 02:43:00,91.235,91.24,91.23,91.235,96989416.0
2005-08-11 02:44:00,91.24,91.24,91.23,91.235,95636950.0
2005-08-11 02:45:00,91.232,91.242,91.232,91.242,92929876.0
2005-08-11 02:46:00,91.237,91.247,91.234,91.242,88478316.0
2005-08-11 02:47:00,91.247,91.269,91.245,91.258,136663549.0
2005-08-11 02:48:00,91.25,91.254,91.233,91.233,92740653.0
2005-08-11 02:49:00,91.239,91.258,91.239,91.258,84880317.0
2005-08-11 02:50:00,91.26,91.261,91.241,91.25,79528410.0
2005-08-11 02:51:00,91.226,91.258,91.226,91.258,86600353.0
2005-08-11 02:52:00,91.241,91.252,91.226,91.236,85877464.0
2005-08-11 02:53:00,91.228,91.237,91.215,91.222,93923802.0
2005-08-11 02:54:00,91.193,91.193,91.162,91.185,51228906.0
2005-08-11 02:55:00,91.203,91.223,91.2,91.2,126495512.0
2005-08-11 02:56:00,91.204,91.212,91.198,91.198,97253699.0
2005-08-11 02:57:00,91.196,91.205,91.183,91.205,390454025.0
2005-08-11 02:58:00,91.205,91.205,91.181,91.183,267040568.0
2005-08-11 02:59:00,91.174,91.188,91.156,91.164,257881971.0
2005-08-11 03:00:00,91.159,91.182,91.156,91.166,131326878.0
2005-08-11 03:01:00,91.161,91.177,91.131,91.175,56403890.0
2005-08-11 03:02:00,91.164,91.18,91.147,91.147,127354486.0
2005-08-11 03:03:00,91.141,91.141,91.128,91.131,116553874.0
2005-08-11 03:04:00,91.143,91.172,91.143,91.168,148813165.0
2005-08-11 03:05:00,91.178,91.178,91.16,91.172,87925012.0
2005-08-11 03:06:00,91.148,91.148,91.107,91.112,63894108.0
2005-08-11 03:07:00,91.127,91.127,91.104,91.113,90047958.0
2005-08-11 03:08:00,91.095,91.099,91.076,91.076,69232037.0
2005-08-11 03:10:00,91.084,91.102,91.082,91.102,112245429.0
2005-08-11 03:11:00,91.101,91.101,91.084,91.092,103587109.0
2005-08-11 03:12:00,91.084,91.084,91.061,91.068,191601725.0
2005-08-11 03:13:00,91.067,91.092,91.065,91.065,125888424.0
2005-08-11 03:14:00,91.059,91.069,91.049,91.056,74372601.0
2005-08-11 03:15:00,91.053,91.098,91.048,91.098,227238118.0
2005-08-11 03:16:00,91.103,91.105,91.091,91.092,191588153.0
2005-08-11 03:17:00,91.082,91.106,91.082,91.103,174325114.0
2005-08-11 03:18:00,91.097,91.119,91.094,91.113,320208092.0
2005-08-11 03:19:00,91.115,91.121,91.107,91.115,119077593.0
2005-08-11 03:20:00,91.123,91.169,91.123,91.163,308780906.0
2005-08-11 03:21:00,91.149,91.16,91.136,91.16,97649175.0
2005-08-11 03:22:00,91.18,91.2,91.18,91.2,39684242.0
2005-08-11 03:23:00,91.19,91.19,91.167,91.176,124420108.0
2005-08-11 03:24:00,91.171,91.171,91.146,91.148,122793324.0
2005-08-11 03:25:00,91.148,91.155,91.148,91.155,100172063.0
2005-08-11 03:26:00,91.149,91.149,91.119,91.141,117209490.0
2005-08-11 03:27:00,91.149,91.177,91.149,91.177,25441063.0
2005-08-11 03:28:00,91.176,91.189,91.176,91.187,106591268.0
2005-08-11 03:29:00,91.18,91.19,91.176,91.176,165276090.0
2005-08-11 03:34:00,91.177,91.202,91.177,91.189,248674690.0
2005-08-11 03:35:00,91.179,91.179,91.135,91.146,113223579.0
2005-08-11 03:36:00,91.129,91.148,91.123,91.135,47279797.0
2005-08-11 03:37:00,91.123,91.136,91.116,91.136,211458855.0
2005-08-11 03:38:00,91.143,91.148,91.127,91.128,155246145.0
2005-08-11 03:39:00,91.125,91.137,91.122,91.137,260584279.0
2005-08-11 03:40:00,91.136,91.148,91.128,91.13,233132604.0
2005-08-11 03:41:00,91.13,91.14,91.128,91.137,106438605.0
2005-08-11 03:42:00,91.138,91.142,91.125,91.135,281358703.0
2005-08-11 03:43:00,91.122,91.134,91.122,91.132,111755832.0
2005-08-11 03:44:00,91.119,91.137,91.118,91.137,176948038.0
2005-08-11 03:45:00,91.137,91.145,91.122,91.137,421831543.0
2005-08-11 03:46:00,91.132,91.132,91.124,91.124,178244848.0
2005-08-11 03:47:00,91.117,91.118,91.095,91.095,124782442.0
2005-08-11 03:48:00,91.106,91.113,91.101,91.113,152640985.0
2005-08-11 03:49:00,91.112,91.132,91.111,91.132,134890424.0
2005-08-11 03:50:00,91.134,91.155,91.134,91.155,94199992.0
2005-08-11 03:51:00,91.161,91.163,91.153,91.153,83011086.0
2005-08-11 03:52:00,91.146,91.151,91.135,91.144,517276631.0
2005-08-11 03:53:00,91.155,91.155,91.133,91.138,141635576.0
2005-08-11 03:54:00,91.135,91.138,91.116,91.116,401234283.0
2005-08-11 03:55:00,91.117,91.168,91.117,91.168,484299313.0
2005-08-11 03:56:00,91.157,91.179,91.142,91.175,340491753.0
2005-08-11 03:57:00,91.172,91.172,91.152,91.167,169561721.0
2005-08-11 03:58:00,91.174,91.2,91.173,91.187,449764535.0
2005-08-11 03:59:00,91.192,91.198,91.172,91.192,531731101.0
2005-08-11 04:00:00,91.199,91.199,91.166,91.166,403808247.0
2005-08-11 04:01:00,91.159,91.175,91.157,91.168,444945148.0
2005-08-11 04:02:00,91.165,91.166,91.148,91.155,417169883.0
2005-08-11 04:03:00,91.149,91.173,91.149,91.171,91416171.0
2005-08-11 04:04:00,91.16,91.175,91.156,91.175,323370440.0
2005-08-11 04:05:00,91.168,91.194,91.168,91.187,219117764.0
2005-08-11 04:06:00,91.18,91.194,91.176,91.185,304676503.0
2005-08-11 04:07:00,91.181,91.213,91.181,91.213,123622684.0
2005-08-11 04:08:00,91.217,91.224,91.208,91.208,49654260.0
2005-08-11 04:09:00,91.207,91.217,91.202,91.213,338571329.0
2005-08-11 04:10:00,91.223,91.24,91.214,91.223,258612997.0
2005-08-11 04:11:00,91.217,91.233,91.212,91.231,231121255.0
2005-08-11 04:12:00,91.234,91.237,91.204,91.229,338133259.0
2005-08-11 04:13:00,91.232,91.238,91.22,91.227,250677273.0
2005-08-11 04:14:00,91.229,91.239,91.217,91.239,209338388.0
2005-08-11 04:15:00,91.234,91.241,91.223,91.237,229193076.0
2005-08-11 04:16:00,91.243,91.244,91.224,91.237,437180979.0
2005-08-11 04:17:00,91.238,91.24,91.215,91.235,434348813.0
2005-08-11 04:18:00,91.242,91.254,91.232,91.234,373951542.0
2005-08-11 04:19:00,91.227,91.231,91.206,91.227,571409580.0
2005-08-11 04:20:00,91.232,91.239,91.216,91.235,378021878.0
2005-08-11 04:21:00,91.25,91.257,91.243,91.256,224974145.0
2005-08-11 04:22:00,91.237,91.245,91.225,91.238,74625493.0
2005-08-11 04:23:00,91.242,91.283,91.242,91.283,188576507.0
2005-08-11 04:24:00,91.287,91.311,91.287,91.311,128493883.0
2005-08-11 04:25:00,91.3,91.311,91.289,91.303,102270711.0
2005-08-11 04:26:00,91.303,91.303,91.285,91.285,87677479.0
2005-08-11 04:27:00,91.275,91.275,91.24,91.265,370943387.0
2005-08-11 04:28:00,91.277,91.287,91.274,91.275,425220357.0
2005-08-11 04:29:00,91.279,91.298,91.279,91.285,413101840.0
2005-08-11 04:30:00,91.285,91.29,91.278,91.285,780436440.0
2005-08-11 04:31:00,91.285,91.304,91.274,91.304,567397350.0
2005-08-11 04:32:00,91.307,91.313,91.29,91.305,247018033.0
2005-08-11 04:33:00,91.3,91.3,91.268,91.285,174916666.0
2005-08-11 04:34:00,91.283,91.294,91.275,91.283,193666797.0
2005-08-11 04:35:00,91.294,91.309,91.287,91.295,324067988.0
2005-08-11 04:36:00,91.298,91.317,91.296,91.31,280952968.0
2005-08-11 04:37:00,91.301,91.32,91.301,91.308,360694256.0
2005-08-11 04:38:00,91.31,91.31,91.292,91.303,289018742.0
2005-08-11 04:39:00,91.303,91.312,91.294,91.301,184450617.0
2005-08-11 04:40:00,91.3,91.3,91.27,91.27,94770687.0
2005-08-11 04:41:00,91.264,91.266,91.249,91.266,80353242.0
2005-08-11 04:42:00,91.268,91.275,91.265,91.274,254085249.0
2005-08-11 04:43:00,91.275,91.275,91.23,91.247,359775817.0
2005-08-11 04:44:00,91.24,91.243,91.227,91.243,252052112.0
2005-08-11 04:45:00,91.251,91.276,91.242,91.256,247891461.0
2005-08-11 04:46:00,91.256,91.265,91.254,91.255,158437815.0
2005-08-11 04:47:00,91.263,91.285,91.241,91.249,463793432.0
2005-08-11 04:48:00,91.24,91.254,91.233,91.235,321691472.0
2005-08-11 04:49:00,91.23,91.254,91.2,91.2,176068610.0
2005-08-11 04:50:00,91.192,91.192,91.178,91.178,261683694.0
2005-08-11 04:51:00,91.182,91.183,91.181,91.183,21454106.0
2005-08-11 04:52:00,91.187,91.223,91.182,91.22,85460563.0
2005-08-11 04:53:00,91.224,91.224,91.195,91.215,310295218.0
2005-08-11 04:54:00,91.221,91.245,91.221,91.236,90036627.0
2005-08-11 04:55:00,91.235,91.24,91.23,91.235,136223841.0
2005-08-11 04:56:00,91.231,91.243,91.207,91.207,95449126.0
2005-08-11 04:57:00,91.215,91.233,91.215,91.232,105669441.0
2005-08-11 04:58:00,91.238,91.26,91.226,91.26,139450056.0
2005-08-11 04:59:00,91.263,91.27,91.251,91.251,52533046.0
2005-08-11 05:00:00,91.256,91.267,91.254,91.264,242701520.0
2005-08-11 05:01:00,91.26,91.27,91.258,91.265,235675367.0
2005-08-11 05:02:00,91.26,91.27,91.252,91.265,211062834.0
2005-08-11 05:03:00,91.261,91.267,91.247,91.255,213277252.0
2005-08-11 05:04:00,91.259,91.259,91.241,91.252,120982206.0
2005-08-11 05:05:00,91.247,91.256,91.247,91.252,182992125.0
2005-08-11 05:06:00,91.253,91.258,91.225,91.247,290712885.0
2005-08-11 05:07:00,91.245,91.25,91.242,91.245,97719783.0
2005-08-11 05:08:00,91.245,91.25,91.24,91.25,61728853.0
2005-08-11 05:09:00,91.247,91.258,91.246,91.252,151861506.0
2005-08-11 05:10:00,91.255,91.274,91.251,91.258,183257591.0
2005-08-11 05:11:00,91.256,91.267,91.252,91.252,146882144.0
2005-08-11 05:12:00,91.252,91.263,91.252,91.259,68686564.0
2005-08-11 05:13:00,91.256,91.266,91.251,91.264,57105382.0
2005-08-11 05:14:00,91.265,91.27,91.265,91.267,169562198.0
2005-08-11 05:15:00,91.274,91.299,91.274,91.28,151566287.0
2005-08-11 05:16:00,91.263,91.273,91.263,91.273,71261018.0
2005-08-11 05:17:00,91.28,91.28,91.27,91.273,179327889.0
2005-08-11 05:18:00,91.275,91.28,91.255,91.279,298931241.0
2005-08-11 05:19:00,91.275,91.275,91.251,91.26,141175902.0
2005-08-11 05:21:00,91.256,91.272,91.241,91.272,296850686.0
2005-08-11 05:22:00,91.277,91.285,91.259,91.272,88292131.0
2005-08-11 05:23:00,91.277,91.282,91.277,91.28,51588644.0
2005-08-11 05:24:00,91.27,91.283,91.268,91.282,233521202.0
2005-08-11 05:25:00,91.281,91.289,91.278,91.284,121045257.0
2005-08-11 05:26:00,91.276,91.281,91.253,91.26,321673340.0
2005-08-11 05:27:00,91.252,91.255,91.23,91.253,129731243.0
2005-08-11 05:28:00,91.253,91.27,91.253,91.27,151508635.0
2005-08-11 05:29:00,91.272,91.272,91.252,91.266,187527920.0
2005-08-11 05:30:00,91.265,91.267,91.265,91.265,38704525.0
2005-08-11 05:31:00,91.26,91.265,91.255,91.26,257634222.0
2005-08-11 05:32:00,91.263,91.27,91.26,91.265,264332665.0
2005-08-11 05:33:00,91.274,91.283,91.268,91.268,388073113.0
2005-08-11 05:34:00,91.262,91.27,91.253,91.26,228836504.0
2005-08-11 05:35:00,91.268,91.286,91.268,91.275,167628750.0
2005-08-11 05:36:00,91.275,91.288,91.263,91.288,431775684.0
2005-08-11 05:37:00,91.282,91.282,91.27,91.27,115566403.0
2005-08-11 05:38:00,91.265,91.267,91.249,91.267,144864237.0
2005-08-11 05:39:00,91.258,91.258,91.237,91.251,97592997.0
2005-08-11 05:40:00,91.255,91.267,91.252,91.267,169646271.0
2005-08-11 05:41:00,91.258,91.269,91.243,91.255,347581217.0
2005-08-11 05:42:00,91.263,91.268,91.252,91.268,266896929.0
2005-08-11 05:43:00,91.267,91.267,91.259,91.262,35496387.0
2005-08-11 05:44:00,91.259,91.269,91.256,91.258,221860880.0
2005-08-11 05:45:00,91.257,91.266,91.256,91.257,219167968.0
2005-08-11 05:46:00,91.253,91.258,91.239,91.254,64947635.0
2005-08-11 05:47:00,91.258,91.265,91.255,91.256,159183421.0
2005-08-11 05:48:00,91.252,91.255,91.245,91.255,88447225.0
2005-08-11 05:49:00,91.235,91.253,91.235,91.244,58809401.0
2005-08-11 05:50:00,91.244,91.25,91.239,91.243,296862761.0
2005-08-11 05:51:00,91.234,91.238,91.223,91.238,377893791.0
2005-08-11 05:52:00,91.234,91.238,91.229,91.234,423003399.0
2005-08-11 05:53:00,91.227,91.237,91.226,91.226,281957224.0
2005-08-11 05:54:00,91.223,91.225,91.209,91.223,232215871.0
2005-08-11 05:55:00,91.222,91.222,91.209,91.211,114733523.0
2005-08-11 05:56:00,91.215,91.218,91.208,91.213,233441016.0
2005-08-11 05:57:00,91.204,91.206,91.197,91.203,84786181.0
2005-08-11 05:58:00,91.212,91.215,91.206,91.206,114352584.0
2005-08-11 05:59:00,91.202,91.221,91.202,91.214,167867701.0
2005-08-11 06:00:00,91.213,91.233,91.208,91.223,328641604.0
2005-08-11 06:01:00,91.229,91.241,91.223,91.228,276922762.0
2005-08-11 06:02:00,91.224,91.234,91.22,91.227,272479787.0
2005-08-11 06:03:00,91.222,91.233,91.213,91.225,69788831.0
2005-08-11 06:04:00,91.227,91.234,91.219,91.234,272119738.0
2005-08-11 06:05:00,91.227,91.241,91.222,91.232,277282574.0
2005-08-11 06:06:00,91.235,91.258,91.235,91.252,261315454.0
2005-08-11 06:07:00,91.265,91.265,91.228,91.258,158401406.0
2005-08-11 06:08:00,91.255,91.259,91.246,91.259,113219440.0
2005-08-11 06:09:00,91.25,91.259,91.238,91.255,258248696.0
2005-08-11 06:10:00,91.253,91.258,91.243,91.25,166243466.0
2005-08-11 06:11:00,91.244,91.254,91.237,91.245,124939895.0
2005-08-11 06:12:00,91.25,91.252,91.226,91.239,83259789.0
2005-08-11 06:13:00,91.239,91.247,91.229,91.242,220283741.0
2005-08-11 06:14:00,91.231,91.244,91.228,91.243,337452676.0
2005-08-11 06:15:00,91.244,91.251,91.238,91.247,251882247.0
2005-08-11 06:16:00,91.252,91.255,91.237,91.244,362296555.0
2005-08-11 06:17:00,91.253,91.257,91.24,91.24,405272689.0
2005-08-11 06:18:00,91.243,91.258,91.24,91.252,232207779.0
2005-08-11 06:19:00,91.256,91.268,91.243,91.268,365917525.0
2005-08-11 06:20:00,91.267,91.267,91.245,91.255,94656909.0
2005-08-11 06:21:00,91.26,91.271,91.255,91.258,242653516.0
2005-08-11 06:22:00,91.264,91.271,91.261,91.265,261987977.0
2005-08-11 06:23:00,91.263,91.272,91.251,91.259,260440986.0
2005-08-11 06:24:00,91.248,91.254,91.218,91.234,509670402.0
2005-08-11 06:25:00,91.245,91.265,91.231,91.25,425006554.0
2005-08-11 06:26:00,91.243,91.247,91.216,91.222,616644376.0
2005-08-11 06:27:00,91.222,91.238,91.213,91.232,543447883.0
2005-08-11 06:28:00,91.234,91.243,91.216,91.235,413729292.0
2005-08-11 06:29:00,91.233,91.235,91.216,91.223,366208141.0
2005-08-11 06:30:00,91.219,91.235,91.213,91.216,414333818.0
2005-08-11 06:31:00,91.215,91.232,91.213,91.225,354033450.0
2005-08-11 06:32:00,91.222,91.223,91.206,91.206,197216789.0
2005-08-11 06:33:00,91.2,91.211,91.187,91.211,311719681.0
2005-08-11 06:34:00,91.218,91.237,91.209,91.237,812503350.0
2005-08-11 06:35:00,91.218,91.228,91.205,91.224,576889352.0
2005-08-11 06:36:00,91.235,91.235,91.215,91.223,739105634.0
2005-08-11 06:37:00,91.225,91.242,91.218,91.226,509455749.0
2005-08-11 06:38:00,91.22,91.23,91.21,91.225,603036682.0
2005-08-11 06:39:00,91.225,91.23,91.21,91.217,682083184.0
2005-08-11 06:40:00,91.225,91.225,91.199,91.199,679655304.0
2005-08-11 06:41:00,91.207,91.218,91.193,91.201,550598960.0
2005-08-11 06:42:00,91.2,91.217,91.196,91.217,288500855.0
2005-08-11 06:43:00,91.21,91.223,91.197,91.214,702736973.0
2005-08-11 06:44:00,91.211,91.218,91.198,91.21,837843130.0
2005-08-11 06:45:00,91.213,91.229,91.203,91.206,667874204.0
2005-08-11 06:46:00,91.201,91.201,91.153,91.173,384357496.0
2005-08-11 06:47:00,91.166,91.166,91.112,91.125,267660782.0
2005-08-11 06:48:00,91.12,91.126,91.105,91.118,265663122.0
2005-08-11 06:49:00,91.12,91.125,91.097,91.115,647898492.0
2005-08-11 06:50:00,91.115,91.132,91.11,91.132,496637180.0
2005-08-11 06:51:00,91.124,91.149,91.116,91.143,726516144.0
2005-08-11 06:52:00,91.14,91.155,91.135,91.144,712413396.0
2005-08-11 06:53:00,91.145,91.145,91.113,91.113,633404327.0
2005-08-11 06:54:00,91.116,91.132,91.107,91.118,808157735.0
2005-08-11 06:55:00,91.11,91.118,91.093,91.112,598287433.0
2005-08-11 06:56:00,91.11,91.121,91.1,91.115,787923991.0
2005-08-11 06:57:00,91.11,91.11,91.087,91.09,661359922.0
2005-08-11 06:58:00,91.075,91.09,91.072,91.085,552807478.0
2005-08-11 06:59:00,91.088,91.099,91.086,91.092,381846407.0
2005-08-11 07:00:00,91.089,91.101,91.081,91.084,480539766.0
2005-08-11 07:01:00,91.089,91.109,91.087,91.103,731384220.0
2005-08-11 07:02:00,91.115,91.122,91.098,91.11,317674325.0
2005-08-11 07:03:00,91.09,91.091,91.067,91.07,397820813.0
2005-08-11 07:04:00,91.072,91.088,91.062,91.068,403878804.0
2005-08-11 07:05:00,91.079,91.087,91.072,91.072,371570272.0
2005-08-11 07:06:00,91.08,91.085,91.057,91.069,579949939.0
2005-08-11 07:07:00,91.073,91.078,91.055,91.078,334915508.0
2005-08-11 07:08:00,91.078,91.078,91.065,91.065,209934644.0
2005-08-11 07:09:00,91.066,91.076,91.061,91.065,204100096.0
2005-08-11 07:10:00,91.078,91.092,91.063,91.069,374772218.0
2005-08-11 07:11:00,91.064,91.085,91.061,91.074,69106202.0
2005-08-11 07:12:00,91.072,91.082,91.064,91.072,247602479.0
2005-08-11 07:13:00,91.064,91.115,91.064,91.115,76172302.0
2005-08-11 07:14:00,91.113,91.133,91.11,91.12,144594093.0
2005-08-11 07:15:00,91.11,91.11,91.097,91.105,47303224.0
2005-08-11 07:16:00,91.107,91.107,91.087,91.093,146093304.0
2005-08-11 07:17:00,91.09,91.102,91.087,91.087,114873068.0
2005-08-11 07:18:00,91.081,91.081,91.048,91.06,289191874.0
2005-08-11 07:19:00,91.063,91.101,91.063,91.093,331856518.0
2005-08-11 07:20:00,91.083,91.092,91.069,91.073,262584706.0
2005-08-11 07:21:00,91.062,91.062,91.022,91.047,67541380.0
2005-08-11 07:22:00,91.041,91.051,91.039,91.047,83081250.0
2005-08-11 07:23:00,91.055,91.064,91.052,91.055,159906169.0
2005-08-11 07:24:00,91.053,91.053,91.039,91.044,68774355.0
2005-08-11 07:25:00,91.048,91.048,91.016,91.017,226329673.0
2005-08-11 07:26:00,91.01,91.011,90.981,90.981,290289153.0
2005-08-11 07:27:00,90.984,90.996,90.981,90.996,217728674.0
2005-08-11 07:28:00,90.993,90.993,90.968,90.982,410724296.0
2005-08-11 07:29:00,90.982,91.003,90.982,91.003,113991667.0
2005-08-11 07:30:00,91.01,91.015,91.004,91.01,354208792.0
2005-08-11 07:31:00,91.025,91.041,91.012,91.033,414637769.0
2005-08-11 07:32:00,91.035,91.044,91.012,91.043,476348953.0
2005-08-11 07:33:00,91.043,91.07,91.041,91.07,416717700.0
2005-08-11 07:34:00,91.078,91.1,91.072,91.079,231645861.0
2005-08-11 07:35:00,91.077,91.085,91.048,91.049,379981264.0
2005-08-11 07:36:00,91.05,91.08,91.05,91.075,567297002.0
2005-08-11 07:37:00,91.081,91.081,91.053,91.063,121352809.0
2005-08-11 07:38:00,91.059,91.062,91.042,91.059,156543732.0
2005-08-11 07:39:00,91.064,91.073,91.048,91.053,414191933.0
2005-08-11 07:40:00,91.05,91.057,91.034,91.047,361881143.0
2005-08-11 07:41:00,91.048,91.06,91.043,91.043,474599072.0
2005-08-11 07:42:00,91.037,91.048,91.024,91.037,641449397.0
2005-08-11 07:43:00,91.039,91.055,91.025,91.028,203824110.0
2005-08-11 07:44:00,91.03,91.03,91.008,91.008,332860124.0
2005-08-11 07:45:00,91.01,91.034,91.001,91.034,214416744.0
2005-08-11 07:46:00,91.033,91.033,90.974,90.974,349563972.0
2005-08-11 07:47:00,90.974,90.984,90.969,90.98,78313263.0
2005-08-11 07:48:00,90.981,90.985,90.959,90.959,359782586.0
2005-08-11 07:50:00,90.97,91.035,90.97,91.035,108097536.0
2005-08-11 07:51:00,91.056,91.056,91.038,91.04,454554663.0
2005-08-11 07:52:00,91.054,91.067,91.051,91.067,430071864.0
2005-08-11 07:53:00,91.065,91.089,91.05,91.089,166862584.0
2005-08-11 07:54:00,91.097,91.097,91.072,91.096,264246292.0
2005-08-11 07:55:00,91.086,91.086,91.062,91.062,481881479.0
2005-08-11 07:56:00,91.07,91.084,91.053,91.062,455881614.0
2005-08-11 07:57:00,91.081,91.11,91.075,91.105,113973454.0
2005-08-11 07:58:00,91.1,91.1,91.07,91.07,151030359.0
2005-08-11 07:59:00,91.075,91.088,91.061,91.085,187562984.0
2005-08-11 08:00:00,91.094,91.105,91.077,91.097,933041792.0
2005-08-11 08:01:00,91.095,91.118,91.092,91.115,540773446.0
2005-08-11 08:02:00,91.121,91.128,91.104,91.116,356636747.0
2005-08-11 08:03:00,91.13,91.153,91.13,91.147,136295724.0
2005-08-11 08:04:00,91.159,91.19,91.158,91.159,225924124.0
2005-08-11 08:05:00,91.169,91.212,91.169,91.21,250307041.0
2005-08-11 08:06:00,91.212,91.234,91.21,91.217,281534142.0
2005-08-11 08:07:00,91.211,91.212,91.195,91.197,248352339.0
2005-08-11 08:08:00,91.203,91.219,91.194,91.212,424012607.0
2005-08-11 08:09:00,91.215,91.221,91.212,91.217,206004628.0
2005-08-11 08:10:00,91.219,91.229,91.219,91.225,163921768.0
2005-08-11 08:11:00,91.225,91.256,91.225,91.243,129463631.0
2005-08-11 08:12:00,91.256,91.266,91.241,91.261,172752775.0
2005-08-11 08:13:00,91.25,91.265,91.219,91.236,425186140.0
2005-08-11 08:14:00,91.216,91.216,91.182,91.187,204707229.0
2005-08-11 08:15:00,91.196,91.202,91.188,91.192,538148580.0
2005-08-11 08:16:00,91.191,91.197,91.184,91.197,89875982.0
2005-08-11 08:17:00,91.202,91.212,91.196,91.203,160381230.0
2005-08-11 08:18:00,91.204,91.22,91.195,91.195,47666142.0
2005-08-11 08:19:00,91.205,91.206,91.187,91.198,220419386.0
2005-08-11 08:20:00,91.208,91.222,91.195,91.21,431985949.0
2005-08-11 08:21:00,91.213,91.222,91.205,91.212,81827347.0
2005-08-11 08:22:00,91.23,91.242,91.227,91.242,34024107.0
2005-08-11 08:23:00,91.24,91.24,91.216,91.216,96396578.0
2005-08-11 08:24:00,91.241,91.244,91.223,91.223,254131010.0
2005-08-11 08:25:00,91.227,91.232,91.215,91.225,118834601.0
2005-08-11 08:26:00,91.225,91.238,91.22,91.238,188709039.0
2005-08-11 08:27:00,91.225,91.243,91.225,91.227,478670929.0
2005-08-11 08:28:00,91.23,91.244,91.229,91.233,407732018.0
2005-08-11 08:29:00,91.23,91.23,91.182,91.182,704693845.0
2005-08-11 08:30:00,91.173,91.215,91.173,91.215,594846840.0
2005-08-11 08:31:00,91.213,91.235,91.205,91.233,190538607.0
2005-08-11 08:32:00,91.243,91.252,91.242,91.242,148748803.0
2005-08-11 08:33:00,91.253,91.255,91.245,91.25,209749743.0
2005-08-11 08:34:00,91.258,91.267,91.247,91.267,59071283.0
2005-08-11 08:35:00,91.257,91.263,91.25,91.258,228979702.0
2005-08-11 08:36:00,91.26,91.287,91.26,91.266,128277641.0
2005-08-11 08:37:00,91.261,91.281,91.261,91.28,103562391.0
2005-08-11 08:38:00,91.266,91.274,91.263,91.274,95552591.0
2005-08-11 08:39:00,91.27,91.28,91.265,91.27,278278230.0
2005-08-11 08:40:00,91.269,91.298,91.268,91.279,674579099.0
2005-08-11 08:41:00,91.277,91.291,91.273,91.273,285262239.0
2005-08-11 08:42:00,91.27,91.27,91.243,91.243,56246659.0
2005-08-11 08:43:00,91.249,91.254,91.232,91.233,350020907.0
2005-08-11 08:44:00,91.243,91.246,91.213,91.244,96846463.0
2005-08-11 08:45:00,91.243,91.247,91.23,91.23,66118750.0
2005-08-11 08:46:00,91.22,91.23,91.22,91.22,163322134.0
2005-08-11 08:47:00,91.213,91.216,91.199,91.2,241234206.0
2005-08-11 08:48:00,91.201,91.213,91.197,91.212,349015913.0
2005-08-11 08:49:00,91.215,91.225,91.21,91.21,436822884.0
2005-08-11 08:50:00,91.211,91.211,91.164,91.164,114079989.0
2005-08-11 08:51:00,91.163,91.164,91.156,91.156,152891480.0
2005-08-11 08:52:00,91.147,91.147,91.119,91.128,109809246.0
2005-08-11 08:53:00,91.184,91.205,91.183,91.205,423381022.0
2005-08-11 08:54:00,91.207,91.207,91.185,91.193,254431344.0
2005-08-11 08:55:00,91.196,91.209,91.195,91.195,183920290.0
2005-08-11 08:56:00,91.2,91.211,91.189,91.205,189568453.0
2005-08-11 08:57:00,91.202,91.202,91.188,91.188,112137359.0
2005-08-11 08:58:00,91.191,91.193,91.173,91.173,196003374.0
2005-08-11 08:59:00,91.169,91.172,91.125,91.125,407269278.0
2005-08-11 09:00:00,91.117,91.145,91.117,91.118,461990838.0
2005-08-11 09:01:00,91.109,91.116,91.089,91.106,150243673.0
2005-08-11 09:02:00,91.101,91.155,91.101,91.155,263627443.0
2005-08-11 09:03:00,91.166,91.166,91.137,91.144,279575480.0
2005-08-11 09:04:00,91.142,91.16,91.13,91.14,267422018.0
2005-08-11 09:05:00,91.116,91.155,91.114,91.115,641923126.0
2005-08-11 09:06:00,91.131,91.133,91.097,91.115,335761750.0
2005-08-11 09:07:00,91.114,91.142,91.114,91.13,243739307.0
2005-08-11 09:08:00,91.141,91.157,91.117,91.14,440767164.0
2005-08-11 09:09:00,91.156,91.16,91.127,91.145,371804897.0
2005-08-11 09:10:00,91.143,91.153,91.141,91.145,281526019.0
2005-08-11 09:11:00,91.155,91.166,91.143,91.143,347345549.0
2005-08-11 09:12:00,91.157,91.157,91.143,91.145,209109310.0
2005-08-11 09:13:00,91.146,91.168,91.135,91.152,506182898.0
2005-08-11 09:14:00,91.167,91.173,91.156,91.167,121975527.0
2005-08-11 09:15:00,91.159,91.159,91.092,91.127,213385898.0
2005-08-11 09:16:00,91.12,91.135,91.111,91.135,130175325.0
2005-08-11 09:17:00,91.149,91.159,91.137,91.159,69467983.0
2005-08-11 09:18:00,91.167,91.167,91.156,91.163,114141698.0
2005-08-11 09:19:00,91.16,91.163,91.133,91.133,167397698.0
2005-08-11 09:20:00,91.143,91.166,91.143,91.159,184727912.0
2005-08-11 09:21:00,91.161,91.161,91.137,91.149,106227774.0
2005-08-11 09:22:00,91.146,91.146,91.132,91.14,49805887.0
2005-08-11 09:23:00,91.144,91.166,91.136,91.147,475544768.0
2005-08-11 09:24:00,91.166,91.179,91.152,91.163,484077892.0
2005-08-11 09:25:00,91.155,91.167,91.151,91.16,136895329.0
2005-08-11 09:26:00,91.153,91.175,91.153,91.158,239402080.0
2005-08-11 09:27:00,91.168,91.178,91.156,91.174,145626194.0
2005-08-11 09:28:00,91.178,91.191,91.171,91.173,461070497.0
2005-08-11 09:29:00,91.168,91.168,91.155,91.162,164609451.0
2005-08-11 09:30:00,91.168,91.175,91.16,91.165,126038280.0
2005-08-11 09:31:00,91.17,91.181,91.17,91.18,243438495.0
2005-08-11 09:32:00,91.18,91.197,91.18,91.197,220034389.0
2005-08-11 09:33:00,91.207,91.229,91.198,91.206,316000180.0
2005-08-11 09:34:00,91.198,91.211,91.191,91.194,348955995.0
2005-08-11 09:35:00,91.2,91.205,91.183,91.205,312805576.0
2005-08-11 09:36:00,91.212,91.231,91.208,91.228,408634441.0
2005-08-11 09:37:00,91.237,91.244,91.218,91.234,113924098.0
2005-08-11 09:38:00,91.232,91.232,91.212,91.227,149542341.0
2005-08-11 09:39:00,91.23,91.23,91.187,91.209,333215286.0
2005-08-11 09:40:00,91.208,91.213,91.185,91.188,441240360.0
2005-08-11 09:41:00,91.182,91.211,91.18,91.18,188056658.0
2005-08-11 09:42:00,91.183,91.209,91.177,91.189,189554218.0
2005-08-11 09:43:00,91.186,91.186,91.166,91.171,70269922.0
2005-08-11 09:44:00,91.173,91.185,91.153,91.185,138298570.0
2005-08-11 09:45:00,91.182,91.182,91.144,91.168,116876345.0
2005-08-11 09:46:00,91.158,91.159,91.148,91.155,100571977.0
2005-08-11 09:47:00,91.159,91.177,91.152,91.177,37256485.0
2005-08-11 09:48:00,91.17,91.17,91.15,91.16,114240810.0
2005-08-11 09:49:00,91.153,91.157,91.145,91.157,102329711.0
2005-08-11 09:50:00,91.142,91.154,91.14,91.14,112152518.0
2005-08-11 09:51:00,91.145,91.145,91.124,91.13,56674519.0
2005-08-11 09:52:00,91.118,91.142,91.118,91.127,83003723.0
2005-08-11 09:53:00,91.146,91.146,91.122,91.123,97299674.0
2005-08-11 09:54:00,91.126,91.126,91.106,91.109,103553127.0
2005-08-11 09:55:00,91.117,91.123,91.104,91.115,281486225.0
2005-08-11 09:56:00,91.131,91.14,91.127,91.14,105805989.0
2005-08-11 09:57:00,91.13,91.13,91.117,91.117,90020869.0
2005-08-11 09:58:00,91.121,91.13,91.103,91.13,176805584.0
2005-08-11 09:59:00,91.133,91.137,91.112,91.124,743846976.0
2005-08-11 10:00:00,91.11,91.153,91.11,91.135,358276076.0
2005-08-11 10:01:00,91.143,91.153,91.091,91.129,278696895.0
2005-08-11 10:02:00,91.13,91.15,91.099,91.099,105032285.0
2005-08-11 10:03:00,91.075,91.107,91.048,91.072,242464991.0
2005-08-11 10:04:00,91.059,91.087,91.059,91.087,168916402.0
2005-08-11 10:05:00,91.095,91.11,91.093,91.11,109696070.0
2005-08-11 10:06:00,91.13,91.13,91.098,91.111,374889578.0
2005-08-11 10:07:00,91.113,91.137,91.113,91.119,183468451.0
2005-08-11 10:08:00,91.109,91.109,91.093,91.098,168822406.0
2005-08-11 10:09:00,91.102,91.109,91.09,91.09,305405269.0
2005-08-11 10:10:00,91.09,91.101,91.09,91.096,54869475.0
2005-08-11 10:11:00,91.098,91.115,91.098,91.113,43521216.0
2005-08-11 10:12:00,91.112,91.122,91.107,91.122,52515797.0
2005-08-11 10:13:00,91.118,91.123,91.099,91.114,100799094.0
2005-08-11 10:14:00,91.121,91.128,91.111,91.124,132555472.0
2005-08-11 10:15:00,91.128,91.14,91.074,91.128,235341230.0
2005-08-11 10:16:00,91.136,91.136,91.116,91.117,134230269.0
2005-08-11 10:17:00,91.126,91.155,91.085,91.12,366909882.0
2005-08-11 10:18:00,91.113,91.115,91.108,91.108,115838012.0
2005-08-11 10:19:00,91.114,91.124,91.074,91.115,368875153.0
2005-08-11 10:20:00,91.123,91.149,91.095,91.123,226650998.0
2005-08-11 10:21:00,91.119,91.122,91.106,91.113,92434448.0
2005-08-11 10:22:00,91.109,91.124,91.098,91.119,111872812.0
2005-08-11 10:23:00,91.125,91.132,91.11,91.115,399240880.0
2005-08-11 10:24:00,91.116,91.116,91.097,91.102,63813478.0
2005-08-11 10:25:00,91.107,91.116,91.061,91.107,142113186.0
2005-08-11 10:26:00,91.101,91.104,91.035,91.103,270559695.0
2005-08-11 10:27:00,91.11,91.115,91.089,91.107,108728172.0
2005-08-11 10:28:00,91.097,91.107,91.047,91.047,140681603.0
2005-08-11 10:29:00,91.106,91.121,91.095,91.115,140238171.0
2005-08-11 10:30:00,91.115,91.139,91.115,91.115,232029168.0
2005-08-11 10:31:00,91.114,91.137,91.114,91.128,94481497.0
2005-08-11 10:32:00,91.14,91.157,91.14,91.157,118563990.0
2005-08-11 10:33:00,91.142,91.142,91.118,91.125,250022772.0
2005-08-11 10:34:00,91.119,91.121,91.092,91.092,85946499.0
2005-08-11 10:35:00,91.097,91.103,91.087,91.103,45989237.0
2005-08-11 10:36:00,91.091,91.104,91.091,91.1,88489169.0
2005-08-11 10:37:00,91.102,91.103,91.091,91.093,74193210.0
2005-08-11 10:38:00,91.093,91.119,91.093,91.112,106732789.0
2005-08-11 10:39:00,91.107,91.122,91.066,91.112,557368252.0
2005-08-11 10:40:00,91.127,91.174,91.127,91.174,147904529.0
2005-08-11 10:41:00,91.171,91.214,91.17,91.191,332643464.0
2005-08-11 10:42:00,91.185,91.185,91.162,91.163,353593925.0
2005-08-11 10:43:00,91.164,91.182,91.124,91.18,291661325.0
2005-08-11 10:44:00,91.172,91.172,91.084,91.148,310751389.0
2005-08-11 10:45:00,91.168,91.175,91.144,91.175,235361563.0
2005-08-11 10:46:00,91.174,91.184,91.167,91.18,226716834.0
2005-08-11 10:47:00,91.178,91.206,91.16,91.197,447724956.0
2005-08-11 10:48:00,91.202,91.215,91.155,91.2,352848575.0
2005-08-11 10:49:00,91.2,91.202,91.147,91.195,515695619.0
2005-08-11 10:50:00,91.188,91.194,91.159,91.19,204844046.0
2005-08-11 10:51:00,91.19,91.19,91.129,91.152,273001127.0
2005-08-11 10:52:00,91.163,91.176,91.156,91.16,333167529.0
2005-08-11 10:53:00,91.173,91.184,91.169,91.174,222629866.0
2005-08-11 10:54:00,91.179,91.189,91.158,91.166,582401314.0
2005-08-11 10:55:00,91.17,91.174,91.14,91.14,275735089.0
2005-08-11 10:56:00,91.147,91.168,91.141,91.148,262338632.0
2005-08-11 10:57:00,91.154,91.166,91.153,91.159,160941734.0
2005-08-11 10:58:00,91.151,91.151,91.126,91.131,70005598.0
2005-08-11 10:59:00,91.133,91.156,91.104,91.154,194978714.0
2005-08-11 11:00:00,91.137,91.156,91.136,91.156,289408993.0
2005-08-11 11:01:00,91.158,91.158,91.128,91.14,412487334.0
2005-08-11 11:02:00,91.147,91.162,91.144,91.15,419155891.0
2005-08-11 11:03:00,91.149,91.177,91.149,91.177,167574715.0
2005-08-11 11:04:00,91.157,91.165,91.134,91.148,494441024.0
2005-08-11 11:05:00,91.152,91.169,91.139,91.158,640819817.0
2005-08-11 11:06:00,91.15,91.169,91.15,91.162,433866751.0
2005-08-11 11:07:00,91.162,91.188,91.159,91.171,253740858.0
2005-08-11 11:08:00,91.169,91.169,91.128,91.128,451470806.0
2005-08-11 11:09:00,91.138,91.155,91.136,91.155,300252003.0
2005-08-11 11:10:00,91.149,91.168,91.149,91.158,382175299.0
2005-08-11 11:11:00,91.152,91.161,91.146,91.147,462147810.0
2005-08-11 11:12:00,91.152,91.157,91.146,91.147,370531514.0
2005-08-11 11:13:00,91.142,91.16,91.134,91.154,443614771.0
2005-08-11 11:14:00,91.155,91.168,91.152,91.168,351924826.0
2005-08-11 11:15:00,91.179,91.192,91.161,91.171,328731175.0
2005-08-11 11:16:00,91.18,91.18,91.172,91.175,139078040.0
2005-08-11 11:17:00,91.182,91.185,91.172,91.172,150157188.0
2005-08-11 11:18:00,91.174,91.191,91.174,91.191,126338669.0
2005-08-11 11:19:00,91.188,91.205,91.176,91.195,445457157.0
2005-08-11 11:20:00,91.198,91.207,91.175,91.175,354336184.0
2005-08-11 11:21:00,91.192,91.198,91.183,91.198,359856934.0
2005-08-11 11:22:00,91.199,91.24,91.199,91.24,302740502.0
2005-08-11 11:23:00,91.273,91.273,91.258,91.264,110813873.0
2005-08-11 11:24:00,91.263,91.276,91.251,91.276,318670423.0
2005-08-11 11:25:00,91.277,91.277,91.256,91.266,419273052.0
2005-08-11 11:26:00,91.258,91.269,91.249,91.252,669851804.0
2005-08-11 11:27:00,91.25,91.266,91.247,91.251,525369745.0
2005-08-11 11:28:00,91.256,91.266,91.239,91.263,353751986.0
2005-08-11 11:29:00,91.257,91.268,91.24,91.261,553696023.0
2005-08-11 11:30:00,91.268,91.27,91.213,91.237,54368949.0
2005-08-11 11:31:00,91.249,91.264,91.242,91.259,246130409.0
2005-08-11 11:32:00,91.257,91.257,91.245,91.252,366450947.0
2005-08-11 11:33:00,91.263,91.293,91.263,91.281,257600204.0
2005-08-11 11:34:00,91.27,91.29,91.27,91.275,177476969.0
2005-08-11 11:35:00,91.28,91.291,91.259,91.272,340087485.0
2005-08-11 11:36:00,91.267,91.289,91.267,91.28,491664936.0
2005-08-11 11:37:00,91.277,91.279,91.25,91.273,559886970.0
2005-08-11 11:38:00,91.276,91.286,91.266,91.282,335594144.0
2005-08-11 11:39:00,91.287,91.292,91.264,91.292,251545057.0
2005-08-11 11:40:00,91.292,91.292,91.269,91.272,209942666.0
2005-08-11 11:41:00,91.287,91.287,91.269,91.285,59055991.0
2005-08-11 11:42:00,91.276,91.28,91.246,91.267,229634941.0
2005-08-11 11:43:00,91.276,91.276,91.254,91.257,530099852.0
2005-08-11 11:44:00,91.257,91.26,91.236,91.252,492804040.0
2005-08-11 11:45:00,91.253,91.261,91.24,91.242,180164015.0
2005-08-11 11:46:00,91.255,91.268,91.253,91.257,257632074.0
2005-08-11 11:47:00,91.252,91.255,91.235,91.238,269357218.0
2005-08-11 11:48:00,91.228,91.251,91.228,91.25,102639453.0
2005-08-11 11:49:00,91.247,91.247,91.228,91.238,260757746.0
2005-08-11 11:50:00,91.24,91.245,91.225,91.232,235621488.0
2005-08-11 11:51:00,91.236,91.236,91.19,91.192,486862459.0
2005-08-11 11:52:00,91.197,91.217,91.195,91.21,323186484.0
2005-08-11 11:53:00,91.223,91.238,91.218,91.229,502506206.0
2005-08-11 11:54:00,91.224,91.231,91.205,91.21,324331647.0
2005-08-11 11:55:00,91.209,91.237,91.2,91.237,216400227.0
2005-08-11 11:56:00,91.236,91.249,91.227,91.235,365385751.0
2005-08-11 11:57:00,91.242,91.257,91.239,91.255,433040259.0
2005-08-11 11:58:00,91.255,91.262,91.226,91.262,360114812.0
2005-08-11 11:59:00,91.261,91.267,91.25,91.255,262770075.0
2005-08-11 12:00:00,91.245,91.264,91.239,91.264,522420651.0
2005-08-11 12:01:00,91.253,91.278,91.253,91.266,451170597.0
2005-08-11 12:02:00,91.268,91.282,91.264,91.268,345170888.0
2005-08-11 12:03:00,91.262,91.269,91.243,91.269,272486072.0
2005-08-11 12:04:00,91.268,91.279,91.262,91.277,607276055.0
2005-08-11 12:05:00,91.288,91.328,91.288,91.31,421079861.0
2005-08-11 12:06:00,91.317,91.337,91.315,91.33,564361011.0
2005-08-11 12:07:00,91.323,91.333,91.312,91.331,402823040.0
2005-08-11 12:08:00,91.346,91.346,91.298,91.298,569452986.0
2005-08-11 12:09:00,91.307,91.348,91.307,91.31,227981545.0
2005-08-11 12:10:00,91.319,91.346,91.312,91.312,462973525.0
2005-08-11 12:11:00,91.308,91.33,91.306,91.328,49046892.0
2005-08-11 12:12:00,91.318,91.318,91.307,91.312,96248311.0
2005-08-11 12:13:00,91.31,91.319,91.3,91.301,106364631.0
2005-08-11 12:14:00,91.303,91.316,91.297,91.301,223916091.0
2005-08-11 12:15:00,91.313,91.318,91.309,91.313,128305000.0
2005-08-11 12:16:00,91.299,91.314,91.285,91.297,356251672.0
2005-08-11 12:17:00,91.294,91.311,91.293,91.301,58485687.0
2005-08-11 12:18:00,91.305,91.322,91.292,91.322,194803045.0
2005-08-11 12:19:00,91.307,91.335,91.307,91.335,121558156.0
2005-08-11 12:20:00,91.323,91.351,91.323,91.338,74199939.0
2005-08-11 12:21:00,91.327,91.329,91.313,91.329,59854167.0
2005-08-11 12:22:00,91.328,91.328,91.315,91.323,122325433.0
2005-08-11 12:23:00,91.324,91.33,91.317,91.322,377434208.0
2005-08-11 12:24:00,91.311,91.317,91.295,91.314,301536347.0
2005-08-11 12:25:00,91.314,91.321,91.306,91.307,311479058.0
2005-08-11 12:26:00,91.305,91.307,91.292,91.305,184883206.0
2005-08-11 12:27:00,91.302,91.307,91.292,91.292,207894828.0
2005-08-11 12:28:00,91.302,91.309,91.298,91.303,166445433.0
2005-08-11 12:29:00,91.298,91.315,91.292,91.31,81681785.0
2005-08-11 12:30:00,91.31,91.31,91.286,91.29,304035252.0
2005-08-11 12:31:00,91.293,91.309,91.293,91.308,176304523.0
2005-08-11 12:32:00,91.314,91.314,91.294,91.304,128226883.0
2005-08-11 12:33:00,91.303,91.323,91.302,91.313,282051705.0
2005-08-11 12:34:00,91.312,91.315,91.293,91.293,75310729.0
2005-08-11 12:35:00,91.318,91.322,91.301,91.313,142891180.0
2005-08-11 12:36:00,91.316,91.316,91.299,91.31,268912883.0
2005-08-11 12:37:00,91.311,91.319,91.307,91.308,105654377.0
2005-08-11 12:38:00,91.304,91.317,91.297,91.303,447296958.0
2005-08-11 12:39:00,91.3,91.317,91.3,91.317,102631653.0
2005-08-11 12:40:00,91.318,91.322,91.307,91.312,133508135.0
2005-08-11 12:41:00,91.305,91.325,91.292,91.3,392703385.0
2005-08-11 12:42:00,91.31,91.325,91.307,91.32,584027273.0
2005-08-11 12:43:00,91.317,91.332,91.311,91.321,384772754.0
2005-08-11 12:44:00,91.318,91.318,91.293,91.294,471670841.0
2005-08-11 12:45:00,91.305,91.305,91.261,91.274,552252394.0
2005-08-11 12:46:00,91.275,91.285,91.26,91.265,348730622.0
2005-08-11 12:47:00,91.267,91.335,91.267,91.311,218916938.0
2005-08-11 12:48:00,91.331,91.34,91.317,91.333,165633195.0
2005-08-11 12:49:00,91.325,91.334,91.317,91.319,546932481.0
2005-08-11 12:50:00,91.319,91.353,91.319,91.333,387833562.0
2005-08-11 12:51:00,91.339,91.339,91.322,91.332,341958563.0
2005-08-11 12:52:00,91.33,91.337,91.306,91.324,461653038.0
2005-08-11 12:53:00,91.317,91.317,91.259,91.274,484788017.0
2005-08-11 12:54:00,91.273,91.279,91.266,91.266,260469830.0
2005-08-11 12:55:00,91.275,91.292,91.269,91.283,359123852.0
2005-08-11 12:56:00,91.283,91.286,91.269,91.269,117533460.0
2005-08-11 12:57:00,91.29,91.294,91.273,91.283,476226336.0
2005-08-11 12:58:00,91.283,91.283,91.249,91.249,497035021.0
2005-08-11 12:59:00,91.272,91.294,91.226,91.226,391500620.0
2005-08-11 13:00:00,91.249,91.28,91.213,91.257,249320950.0
2005-08-11 13:01:00,91.245,91.299,91.239,91.268,418339841.0
2005-08-11 13:02:00,91.262,91.27,91.236,91.26,420631000.0
2005-08-11 13:03:00,91.277,91.291,91.264,91.274,349020966.0
2005-08-11 13:04:00,91.263,91.299,91.263,91.278,479544901.0
2005-08-11 13:05:00,91.298,91.326,91.291,91.326,300541067.0
2005-08-11 13:06:00,91.332,91.338,91.301,91.336,362993824.0
2005-08-11 13:07:00,91.342,91.355,91.301,91.35,413162248.0
2005-08-11 13:08:00,91.355,91.355,91.339,91.353,392046417.0
2005-08-11 13:09:00,91.346,91.36,91.3,91.35,443099059.0
2005-08-11 13:10:00,91.348,91.353,91.333,91.353,470173028.0
2005-08-11 13:11:00,91.344,91.352,91.291,91.35,382969793.0
2005-08-11 13:12:00,91.348,91.366,91.309,91.366,408351994.0
2005-08-11 13:13:00,91.363,91.378,91.354,91.358,269412015.0
2005-08-11 13:14:00,91.363,91.371,91.319,91.363,503265335.0
2005-08-11 13:15:00,91.369,91.39,91.336,91.383,363172309.0
2005-08-11 13:16:00,91.373,91.377,91.32,91.363,476561873.0
2005-08-11 13:17:00,91.384,91.412,91.384,91.405,259402135.0
2005-08-11 13:18:00,91.397,91.411,91.395,91.399,317144421.0
2005-08-11 13:19:00,91.41,91.43,91.403,91.414,400624082.0
2005-08-11 13:20:00,91.399,91.419,91.39,91.393,471998227.0
2005-08-11 13:21:00,91.384,91.396,91.378,91.383,277888837.0
2005-08-11 13:22:00,91.37,91.37,91.299,91.325,425708477.0
2005-08-11 13:23:00,91.304,91.314,91.289,91.299,182586565.0
2005-08-11 13:24:00,91.299,91.32,91.295,91.309,351268497.0
2005-08-11 13:25:00,91.3,91.319,91.296,91.3,651642430.0
2005-08-11 13:26:00,91.3,91.32,91.297,91.3,465513363.0
2005-08-11 13:27:00,91.303,91.303,91.226,91.25,266769109.0
2005-08-11 13:28:00,91.303,91.319,91.303,91.307,101646717.0
2005-08-11 13:29:00,91.308,91.335,91.308,91.333,106836015.0
2005-08-11 13:30:00,91.342,91.359,91.334,91.35,199721212.0
2005-08-11 13:31:00,91.345,91.394,91.345,91.394,196669061.0
2005-08-11 13:32:00,91.393,91.393,91.372,91.377,390245326.0
2005-08-11 13:33:00,91.376,91.393,91.333,91.377,402227373.0
2005-08-11 13:34:00,91.379,91.387,91.329,91.387,515771222.0
2005-08-11 13:35:00,91.399,91.399,91.331,91.383,411907122.0
2005-08-11 13:36:00,91.389,91.395,91.344,91.385,317577961.0
2005-08-11 13:37:00,91.384,91.403,91.382,91.384,161386586.0
2005-08-11 13:38:00,91.385,91.406,91.383,91.39,511621791.0
2005-08-11 13:39:00,91.395,91.399,91.347,91.388,250168168.0
2005-08-11 13:40:00,91.415,91.437,91.413,91.435,341512323.0
2005-08-11 13:41:00,91.44,91.445,91.428,91.44,141089490.0
2005-08-11 13:42:00,91.441,91.459,91.397,91.44,209801752.0
2005-08-11 13:43:00,91.445,91.466,91.439,91.442,222495100.0
2005-08-11 13:44:00,91.433,91.454,91.408,91.436,262260710.0
2005-08-11 13:45:00,91.442,91.46,91.393,91.443,398570562.0
2005-08-11 13:46:00,91.454,91.461,91.442,91.445,541096995.0
2005-08-11 13:47:00,91.397,91.476,91.397,91.454,688279411.0
2005-08-11 13:48:00,91.427,91.428,91.37,91.427,264841059.0
2005-08-11 13:49:00,91.436,91.436,91.375,91.421,319855397.0
2005-08-11 13:50:00,91.423,91.446,91.417,91.435,315081875.0
2005-08-11 13:51:00,91.433,91.464,91.433,91.443,326361014.0
2005-08-11 13:52:00,91.45,91.453,91.387,91.447,291051250.0
2005-08-11 13:53:00,91.446,91.457,91.396,91.443,443926055.0
2005-08-11 13:54:00,91.44,91.44,91.377,91.429,444025199.0
2005-08-11 13:55:00,91.438,91.458,91.404,91.446,517837632.0
2005-08-11 13:56:00,91.443,91.455,91.395,91.435,432585405.0
2005-08-11 13:57:00,91.453,91.501,91.413,91.413,473190034.0
2005-08-11 13:58:00,91.467,91.481,91.412,91.466,650035258.0
2005-08-11 13:59:00,91.463,91.474,91.42,91.457,573885334.0
2005-08-11 14:00:00,91.459,91.478,91.422,91.449,531238420.0
2005-08-11 14:01:00,91.455,91.473,91.443,91.465,391184747.0
2005-08-11 14:02:00,91.464,91.464,91.397,91.443,361647469.0
2005-08-11 14:03:00,91.438,91.445,91.423,91.438,415961123.0
2005-08-11 14:04:00,91.439,91.44,91.369,91.432,852987090.0
2005-08-11 14:05:00,91.419,91.449,91.39,91.432,544277692.0
2005-08-11 14:06:00,91.401,91.448,91.384,91.431,439205196.0
2005-08-11 14:07:00,91.45,91.459,91.434,91.434,322933155.0
2005-08-11 14:08:00,91.441,91.453,91.441,91.447,564944799.0
2005-08-11 14:09:00,91.451,91.453,91.429,91.429,102164379.0
2005-08-11 14:10:00,91.43,91.438,91.417,91.426,351783481.0
2005-08-11 14:11:00,91.417,91.44,91.383,91.424,99827910.0
2005-08-11 14:12:00,91.418,91.418,91.362,91.405,205705781.0
2005-08-11 14:13:00,91.417,91.417,91.4,91.407,128967886.0
2005-08-11 14:14:00,91.37,91.431,91.363,91.411,192995657.0
2005-08-11 14:15:00,91.412,91.412,91.353,91.389,262546642.0
2005-08-11 14:16:00,91.404,91.424,91.358,91.424,377315109.0
2005-08-11 14:17:00,91.415,91.42,91.368,91.398,187820456.0
2005-08-11 14:18:00,91.397,91.404,91.351,91.381,270978093.0
2005-08-11 14:19:00,91.378,91.381,91.368,91.368,82875488.0
2005-08-11 14:20:00,91.36,91.361,91.345,91.361,230680374.0
2005-08-11 14:21:00,91.341,91.364,91.341,91.364,75262040.0
2005-08-11 14:22:00,91.375,91.375,91.31,91.351,111417266.0
2005-08-11 14:23:00,91.35,91.363,91.346,91.363,165547701.0
2005-08-11 14:24:00,91.368,91.382,91.33,91.38,224937496.0
2005-08-11 14:25:00,91.378,91.399,91.378,91.392,160252147.0
2005-08-11 14:26:00,91.393,91.398,91.379,91.387,283132491.0
2005-08-11 14:27:00,91.385,91.392,91.38,91.391,120087189.0
2005-08-11 14:28:00,91.39,91.39,91.337,91.382,410071043.0
2005-08-11 14:29:00,91.343,91.404,91.343,91.382,444819239.0
2005-08-11 14:30:00,91.335,91.381,91.326,91.347,312185323.0
2005-08-11 14:31:00,91.323,91.403,91.323,91.37,268613678.0
2005-08-11 14:32:00,91.392,91.412,91.331,91.381,76166746.0
2005-08-11 14:33:00,91.379,91.379,91.308,91.362,258439047.0
2005-08-11 14:34:00,91.364,91.371,91.305,91.345,407224448.0
2005-08-11 14:35:00,91.35,91.373,91.323,91.355,366131940.0
2005-08-11 14:36:00,91.351,91.357,91.338,91.338,118401895.0
2005-08-11 14:37:00,91.339,91.365,91.328,91.365,68743863.0
2005-08-11 14:38:00,91.365,91.367,91.352,91.352,142157603.0
2005-08-11 14:39:00,91.351,91.395,91.351,91.39,165817715.0
2005-08-11 14:40:00,91.402,91.415,91.393,91.393,221465667.0
2005-08-11 14:41:00,91.382,91.382,91.352,91.365,175560620.0
2005-08-11 14:42:00,91.365,91.365,91.348,91.349,100350412.0
2005-08-11 14:43:00,91.34,91.357,91.33,91.357,169918308.0
2005-08-11 14:44:00,91.364,91.378,91.355,91.378,163815421.0
2005-08-11 14:45:00,91.385,91.401,91.383,91.383,322518748.0
2005-08-11 14:46:00,91.382,91.382,91.362,91.378,371951612.0
2005-08-11 14:47:00,91.375,91.385,91.363,91.363,118099450.0
2005-08-11 14:48:00,91.357,91.373,91.351,91.372,150393377.0
2005-08-11 14:49:00,91.372,91.387,91.361,91.383,163828740.0
2005-08-11 14:50:00,91.385,91.387,91.359,91.359,142404311.0
2005-08-11 14:51:00,91.373,91.392,91.356,91.376,410824629.0
2005-08-11 14:52:00,91.376,91.382,91.35,91.35,365675392.0
2005-08-11 14:53:00,91.365,91.378,91.359,91.376,157599132.0
2005-08-11 14:54:00,91.385,91.389,91.37,91.37,134464561.0
2005-08-11 14:55:00,91.374,91.378,91.317,91.372,326119727.0
2005-08-11 14:56:00,91.367,91.375,91.357,91.357,215061413.0
2005-08-11 14:57:00,91.373,91.381,91.324,91.37,374027631.0
2005-08-11 14:58:00,91.373,91.39,91.327,91.372,352960915.0
2005-08-11 14:59:00,91.362,91.386,91.316,91.374,701036264.0
2005-08-11 15:00:00,91.383,91.383,91.315,91.373,674588949.0
2005-08-11 15:01:00,91.367,91.369,91.349,91.357,184284412.0
2005-08-11 15:02:00,91.376,91.432,91.376,91.432,233694346.0
2005-08-11 15:03:00,91.465,91.487,91.465,91.487,89665556.0
2005-08-11 15:04:00,91.482,91.49,91.466,91.484,90864299.0
2005-08-11 15:05:00,91.496,91.518,91.483,91.51,233134388.0
2005-08-11 15:06:00,91.515,91.515,91.481,91.484,109022981.0
2005-08-11 15:07:00,91.486,91.533,91.486,91.512,226196142.0
2005-08-11 15:08:00,91.502,91.509,91.487,91.498,65519809.0
2005-08-11 15:09:00,91.486,91.496,91.441,91.456,228797402.0
2005-08-11 15:10:00,91.458,91.482,91.458,91.473,135967801.0
2005-08-11 15:11:00,91.449,91.47,91.399,91.445,317323410.0
2005-08-11 15:12:00,91.424,91.452,91.424,91.428,193147946.0
2005-08-11 15:13:00,91.411,91.432,91.41,91.428,186647788.0
2005-08-11 15:14:00,91.413,91.44,91.388,91.44,93623754.0
2005-08-11 15:15:00,91.444,91.444,91.405,91.413,461218703.0
2005-08-11 15:16:00,91.42,91.42,91.396,91.417,206524650.0
2005-08-11 15:17:00,91.413,91.413,91.383,91.385,269052452.0
2005-08-11 15:18:00,91.38,91.402,91.38,91.387,92245737.0
2005-08-11 15:19:00,91.388,91.456,91.388,91.456,34923389.0
2005-08-11 15:20:00,91.453,91.456,91.427,91.456,264217998.0
2005-08-11 15:21:00,91.448,91.463,91.443,91.457,138252168.0
2005-08-11 15:22:00,91.438,91.456,91.436,91.453,86742888.0
2005-08-11 15:23:00,91.448,91.461,91.442,91.454,360139421.0
2005-08-11 15:24:00,91.458,91.474,91.453,91.453,123253360.0
2005-08-11 15:25:00,91.455,91.494,91.455,91.494,89712956.0
2005-08-11 15:26:00,91.486,91.486,91.458,91.479,92232444.0
2005-08-11 15:27:00,91.451,91.46,91.432,91.441,60736360.0
2005-08-11 15:28:00,91.419,91.422,91.41,91.415,141792724.0
2005-08-11 15:29:00,91.424,91.467,91.402,91.446,122628271.0
2005-08-11 15:30:00,91.421,91.426,91.415,91.419,129626424.0
2005-08-11 15:31:00,91.435,91.445,91.435,91.438,132811387.0
2005-08-11 15:32:00,91.435,91.438,91.425,91.432,64705961.0
2005-08-11 15:33:00,91.428,91.443,91.426,91.434,160917177.0
2005-08-11 15:34:00,91.435,91.455,91.423,91.455,66728201.0
2005-08-11 15:35:00,91.461,91.507,91.461,91.488,78220435.0
2005-08-11 15:36:00,91.492,91.503,91.481,91.486,80769022.0
2005-08-11 15:37:00,91.497,91.512,91.497,91.512,68145949.0
2005-08-11 15:38:00,91.535,91.537,91.478,91.478,117779233.0
2005-08-11 15:39:00,91.466,91.466,91.45,91.459,56718322.0
2005-08-11 15:40:00,91.448,91.462,91.44,91.451,339024988.0
2005-08-11 15:41:00,91.435,91.466,91.419,91.419,61862020.0
2005-08-11 15:42:00,91.396,91.408,91.372,91.377,115651332.0
2005-08-11 15:43:00,91.369,91.396,91.362,91.396,105489817.0
2005-08-11 15:44:00,91.387,91.566,91.387,91.55,175916579.0
2005-08-11 15:45:00,91.559,91.559,91.46,91.527,149988364.0
2005-08-11 15:46:00,91.56,91.56,91.513,91.539,334467926.0
2005-08-11 15:47:00,91.55,91.56,91.524,91.528,267998580.0
2005-08-11 15:48:00,91.519,91.522,91.51,91.515,123601454.0
2005-08-11 15:49:00,91.524,91.549,91.524,91.541,106990622.0
2005-08-11 15:50:00,91.547,91.561,91.529,91.561,59189841.0
2005-08-11 15:51:00,91.578,91.578,91.523,91.552,365716527.0
2005-08-11 15:52:00,91.565,91.571,91.55,91.56,342629965.0
2005-08-11 15:53:00,91.554,91.562,91.544,91.544,92401152.0
2005-08-11 15:54:00,91.562,91.562,91.499,91.527,118751900.0
2005-08-11 15:55:00,91.54,91.558,91.51,91.558,230867224.0
2005-08-11 15:56:00,91.565,91.575,91.552,91.565,355618021.0
2005-08-11 15:57:00,91.547,91.588,91.527,91.576,339447939.0
2005-08-11 15:58:00,91.578,91.597,91.556,91.572,366476066.0
2005-08-11 15:59:00,91.561,91.603,91.554,91.602,130515318.0
2005-08-11 16:00:00,91.6,91.611,91.592,91.593,101236329.0
2005-08-11 16:01:00,91.585,91.585,91.563,91.563,88590907.0
2005-08-11 16:02:00,91.565,91.566,91.544,91.548,193032989.0
2005-08-11 16:03:00,91.547,91.598,91.547,91.581,267468677.0
2005-08-11 16:04:00,91.577,91.587,91.542,91.581,250644803.0
2005-08-11 16:05:00,91.576,91.576,91.566,91.57,85527447.0
2005-08-11 16:06:00,91.563,91.563,91.542,91.55,73528937.0
2005-08-11 16:07:00,91.533,91.542,91.506,91.522,171793163.0
2005-08-11 16:08:00,91.52,91.526,91.508,91.52,162543135.0
2005-08-11 16:09:00,91.513,91.525,91.503,91.525,93561494.0
2005-08-11 16:10:00,91.529,91.533,91.509,91.518,152560961.0
2005-08-11 16:11:00,91.535,91.556,91.522,91.537,279119736.0
2005-08-11 16:12:00,91.544,91.573,91.544,91.573,332309313.0
2005-08-11 16:13:00,91.585,91.628,91.585,91.628,87826943.0
2005-08-11 16:14:00,91.647,91.65,91.635,91.635,77589899.0
2005-08-11 16:15:00,91.63,91.659,91.63,91.636,119712383.0
2005-08-11 16:16:00,91.628,91.628,91.604,91.614,121116714.0
2005-08-11 16:17:00,91.601,91.642,91.601,91.632,139422894.0
2005-08-11 16:18:00,91.63,91.64,91.606,91.606,100831022.0
2005-08-11 16:19:00,91.607,91.612,91.595,91.606,72074245.0
2005-08-11 16:20:00,91.594,91.614,91.594,91.598,65953730.0
2005-08-11 16:21:00,91.603,91.606,91.589,91.6,103752560.0
2005-08-11 16:22:00,91.592,91.592,91.538,91.573,124188794.0
2005-08-11 16:23:00,91.588,91.588,91.567,91.575,169386982.0
2005-08-11 16:24:00,91.585,91.588,91.569,91.572,103088564.0
2005-08-11 16:25:00,91.566,91.566,91.539,91.553,110972930.0
2005-08-11 16:26:00,91.565,91.592,91.565,91.589,171238352.0
2005-08-11 16:27:00,91.58,91.607,91.53,91.607,240842971.0
2005-08-11 16:28:00,91.62,91.629,91.606,91.628,93391167.0
2005-08-11 16:29:00,91.613,91.626,91.587,91.59,225500898.0
2005-08-11 16:30:00,91.58,91.589,91.567,91.589,133308227.0
2005-08-11 16:31:00,91.579,91.594,91.517,91.55,174236752.0
2005-08-11 16:32:00,91.515,91.515,91.454,91.474,98862930.0
2005-08-11 16:33:00,91.47,91.494,91.465,91.483,128007232.0
2005-08-11 16:34:00,91.477,91.561,91.477,91.561,63076551.0
2005-08-11 16:35:00,91.558,91.562,91.474,91.504,234280870.0
2005-08-11 16:36:00,91.501,91.512,91.46,91.505,314109353.0
2005-08-11 16:37:00,91.495,91.515,91.494,91.494,139137735.0
2005-08-11 16:38:00,91.492,91.504,91.454,91.486,295839776.0
2005-08-11 16:39:00,91.486,91.502,91.476,91.487,44701063.0
2005-08-11 16:40:00,91.49,91.495,91.476,91.476,101104878.0
2005-08-11 16:41:00,91.469,91.477,91.463,91.47,72245725.0
2005-08-11 16:42:00,91.458,91.476,91.425,91.463,231062751.0
2005-08-11 16:43:00,91.455,91.455,91.431,91.448,137923884.0
2005-08-11 16:44:00,91.447,91.45,91.431,91.45,107747661.0
2005-08-11 16:45:00,91.449,91.449,91.413,91.414,161108793.0
2005-08-11 16:46:00,91.414,91.424,91.405,91.412,109357037.0
2005-08-11 16:47:00,91.421,91.44,91.418,91.44,34572472.0
2005-08-11 16:48:00,91.376,91.442,91.376,91.442,134298364.0
2005-08-11 16:49:00,91.455,91.468,91.452,91.458,318143343.0
2005-08-11 16:50:00,91.452,91.469,91.452,91.464,74604049.0
2005-08-11 16:51:00,91.456,91.463,91.455,91.463,74225026.0
2005-08-11 16:52:00,91.455,91.467,91.452,91.465,183746088.0
2005-08-11 16:53:00,91.472,91.506,91.472,91.506,144872695.0
2005-08-11 16:54:00,91.516,91.523,91.502,91.515,170416402.0
2005-08-11 16:55:00,91.509,91.509,91.472,91.472,44988041.0
2005-08-11 16:56:00,91.462,91.462,91.442,91.443,294240707.0
2005-08-11 16:57:00,91.448,91.46,91.448,91.456,84654147.0
2005-08-11 16:58:00,91.458,91.458,91.45,91.45,112548854.0
2005-08-11 16:59:00,91.467,91.504,91.467,91.504,90785913.0
2005-08-11 17:00:00,91.53,91.557,91.53,91.557,28508301.0
2005-08-11 17:01:00,91.56,91.567,91.542,91.544,175658969.0
2005-08-11 17:02:00,91.538,91.555,91.502,91.54,108071626.0
2005-08-11 17:03:00,91.535,91.554,91.526,91.531,270585248.0
2005-08-11 17:04:00,91.525,91.527,91.462,91.494,142224406.0
2005-08-11 17:05:00,91.505,91.538,91.505,91.53,133919040.0
2005-08-11 17:06:00,91.523,91.523,91.491,91.502,121104691.0
2005-08-11 17:07:00,91.465,91.465,91.399,91.445,76147614.0
2005-08-11 17:08:00,91.45,91.465,91.434,91.457,197052976.0
2005-08-11 17:09:00,91.462,91.499,91.455,91.495,229586075.0
2005-08-11 17:10:00,91.521,91.555,91.48,91.55,159948568.0
2005-08-11 17:11:00,91.559,91.572,91.534,91.545,66094407.0
2005-08-11 17:12:00,91.548,91.548,91.499,91.523,141556263.0
2005-08-11 17:13:00,91.522,91.525,91.47,91.47,56841585.0
2005-08-11 17:14:00,91.462,91.49,91.457,91.487,92957512.0
2005-08-11 17:15:00,91.485,91.494,91.444,91.454,152832331.0
2005-08-11 17:16:00,91.451,91.501,91.451,91.495,222631026.0
2005-08-11 17:17:00,91.475,91.485,91.457,91.46,228025463.0
2005-08-11 17:18:00,91.451,91.466,91.436,91.444,69916492.0
2005-08-11 17:19:00,91.455,91.455,91.438,91.443,43129375.0
2005-08-11 17:20:00,91.457,91.457,91.437,91.442,129578453.0
2005-08-11 17:21:00,91.443,91.443,91.427,91.44,229303182.0
2005-08-11 17:22:00,91.442,91.447,91.432,91.437,83009017.0
2005-08-11 17:23:00,91.444,91.469,91.436,91.443,95039534.0
2005-08-11 17:24:00,91.432,91.443,91.417,91.443,205735603.0
2005-08-11 17:25:00,91.435,91.46,91.433,91.446,149848280.0
2005-08-11 17:26:00,91.441,91.476,91.441,91.457,297629515.0
2005-08-11 17:27:00,91.455,91.463,91.405,91.438,242855229.0
2005-08-11 17:28:00,91.429,91.429,91.37,91.422,251774707.0
2005-08-11 17:29:00,91.436,91.477,91.403,91.462,207814293.0
2005-08-11 17:30:00,91.466,91.493,91.448,91.473,92646465.0
2005-08-11 17:31:00,91.476,91.487,91.449,91.48,111522291.0
2005-08-11 17:32:00,91.475,91.481,91.467,91.481,38961139.0
2005-08-11 17:33:00,91.484,91.484,91.47,91.475,41068401.0
2005-08-11 17:34:00,91.472,91.473,91.462,91.473,143897439.0
2005-08-11 17:35:00,91.477,91.477,91.462,91.472,95861719.0
2005-08-11 17:36:00,91.474,91.476,91.458,91.462,64124295.0
2005-08-11 17:37:00,91.465,91.476,91.425,91.473,96534911.0
2005-08-11 17:38:00,91.474,91.476,91.423,91.476,117861732.0
2005-08-11 17:39:00,91.454,91.454,91.419,91.43,88178360.0
2005-08-11 17:40:00,91.427,91.436,91.427,91.436,101263376.0
2005-08-11 17:41:00,91.439,91.44,91.428,91.44,78354552.0
2005-08-11 17:42:00,91.44,91.445,91.432,91.436,54359301.0
2005-08-11 17:43:00,91.433,91.435,91.415,91.418,213117700.0
2005-08-11 17:44:00,91.42,91.454,91.416,91.43,151177263.0
2005-08-11 17:45:00,91.41,91.419,91.363,91.363,200407355.0
2005-08-11 17:46:00,91.409,91.421,91.366,91.408,207066335.0
2005-08-11 17:47:00,91.369,91.427,91.36,91.381,190187468.0
2005-08-11 17:48:00,91.41,91.414,91.383,91.383,203229808.0
2005-08-11 17:49:00,91.385,91.394,91.336,91.336,50646248.0
2005-08-11 17:50:00,91.341,91.395,91.341,91.393,200463324.0
2005-08-11 17:51:00,91.395,91.407,91.395,91.407,86530807.0
2005-08-11 17:52:00,91.413,91.424,91.413,91.422,67114705.0
2005-08-11 17:53:00,91.407,91.423,91.341,91.388,91180762.0
2005-08-11 17:54:00,91.392,91.397,91.377,91.39,85603125.0
2005-08-11 17:55:00,91.379,91.393,91.36,91.389,211508809.0
2005-08-11 17:56:00,91.387,91.387,91.365,91.381,74802223.0
2005-08-11 17:57:00,91.363,91.384,91.363,91.375,94028042.0
2005-08-11 17:58:00,91.377,91.395,91.373,91.395,90606933.0
2005-08-11 17:59:00,91.39,91.396,91.373,91.393,300989849.0
2005-08-11 18:00:00,91.399,91.399,91.381,91.391,212089626.0
2005-08-11 18:01:00,91.396,91.399,91.349,91.387,215553539.0
2005-08-11 18:02:00,91.389,91.404,91.389,91.391,78713542.0
2005-08-11 18:03:00,91.386,91.386,91.355,91.379,254585809.0
2005-08-11 18:04:00,91.379,91.379,91.323,91.346,98078326.0
2005-08-11 18:05:00,91.338,91.354,91.338,91.34,91243499.0
2005-08-11 18:06:00,91.343,91.349,91.336,91.343,51693562.0
2005-08-11 18:07:00,91.36,91.376,91.354,91.354,45312783.0
2005-08-11 18:08:00,91.36,91.364,91.312,91.364,353251884.0
2005-08-11 18:09:00,91.365,91.391,91.327,91.391,216787790.0
2005-08-11 18:10:00,91.389,91.416,91.352,91.412,193510352.0
2005-08-11 18:11:00,91.406,91.412,91.352,91.412,42572160.0
2005-08-11 18:12:00,91.417,91.424,91.41,91.42,341020512.0
2005-08-11 18:13:00,91.419,91.424,91.412,91.422,234422885.0
2005-08-11 18:14:00,91.417,91.424,91.407,91.415,163584392.0
2005-08-11 18:15:00,91.417,91.417,91.408,91.415,96431711.0
2005-08-11 18:16:00,91.416,91.428,91.416,91.424,67214311.0
2005-08-11 18:17:00,91.432,91.436,91.422,91.426,114651456.0
2005-08-11 18:18:00,91.428,91.445,91.425,91.445,178861267.0
2005-08-11 18:19:00,91.439,91.439,91.418,91.421,74739515.0
2005-08-11 18:20:00,91.386,91.446,91.386,91.446,58479633.0
2005-08-11 18:21:00,91.445,91.445,91.429,91.44,112760344.0
2005-08-11 18:22:00,91.443,91.462,91.437,91.449,140264579.0
2005-08-11 18:23:00,91.459,91.473,91.459,91.46,85172552.0
2005-08-11 18:24:00,91.445,91.456,91.432,91.432,95771329.0
2005-08-11 18:25:00,91.429,91.429,91.415,91.415,54077708.0
2005-08-11 18:26:00,91.425,91.432,91.422,91.425,49579127.0
2005-08-11 18:27:00,91.418,91.427,91.414,91.414,89203532.0
2005-08-11 18:28:00,91.421,91.423,91.4,91.405,47296011.0
2005-08-11 18:29:00,91.404,91.404,91.383,91.4,125397470.0
2005-08-11 18:30:00,91.395,91.395,91.365,91.367,85439277.0
2005-08-11 18:31:00,91.365,91.365,91.353,91.363,88874927.0
2005-08-11 18:32:00,91.368,91.368,91.352,91.355,66102317.0
2005-08-11 18:33:00,91.34,91.34,91.295,91.307,40245266.0
2005-08-11 18:34:00,91.317,91.343,91.317,91.336,56492954.0
2005-08-11 18:35:00,91.325,91.331,91.314,91.32,99886458.0
2005-08-11 18:36:00,91.335,91.343,91.327,91.33,15872394.0
2005-08-11 18:37:00,91.338,91.387,91.337,91.371,103609188.0
2005-08-11 18:38:00,91.385,91.4,91.366,91.4,142940911.0
2005-08-11 18:39:00,91.399,91.399,91.368,91.377,159887027.0
2005-08-11 18:40:00,91.357,91.392,91.357,91.361,124134456.0
2005-08-11 18:41:00,91.364,91.364,91.343,91.363,109034282.0
2005-08-11 18:42:00,91.381,91.381,91.372,91.374,86950682.0
2005-08-11 18:43:00,91.369,91.371,91.354,91.354,149786747.0
2005-08-11 18:44:00,91.356,91.363,91.338,91.341,123190221.0
2005-08-11 18:45:00,91.345,91.35,91.34,91.34,60149674.0
2005-08-11 18:46:00,91.348,91.35,91.34,91.34,87559955.0
2005-08-11 18:47:00,91.345,91.352,91.344,91.352,113822439.0
2005-08-11 18:48:00,91.295,91.358,91.295,91.336,116554214.0
2005-08-11 18:49:00,91.361,91.37,91.354,91.37,106119604.0
2005-08-11 18:50:00,91.368,91.38,91.353,91.363,105643829.0
2005-08-11 18:51:00,91.365,91.375,91.358,91.365,120396012.0
2005-08-11 18:52:00,91.367,91.37,91.319,91.37,102172471.0
2005-08-11 18:53:00,91.366,91.366,91.353,91.358,191430369.0
2005-08-11 18:54:00,91.364,91.376,91.364,91.372,66876564.0
2005-08-11 18:55:00,91.369,91.369,91.358,91.358,126730496.0
2005-08-11 18:56:00,91.357,91.371,91.347,91.354,178606127.0
2005-08-11 18:57:00,91.351,91.378,91.351,91.371,122127302.0
2005-08-11 18:58:00,91.368,91.381,91.365,91.371,131529868.0
2005-08-11 18:59:00,91.352,91.361,91.347,91.355,167451248.0
2005-08-11 19:00:00,91.349,91.357,91.339,91.344,96710897.0
2005-08-11 19:01:00,91.338,91.339,91.332,91.332,87605411.0
2005-08-11 19:02:00,91.329,91.34,91.316,91.323,234197706.0
2005-08-11 19:03:00,91.321,91.323,91.311,91.317,77104292.0
2005-08-11 19:04:00,91.311,91.312,91.298,91.303,241880680.0
2005-08-11 19:05:00,91.293,91.309,91.291,91.309,62366901.0
2005-08-11 19:06:00,91.313,91.313,91.297,91.3,208872835.0
2005-08-11 19:07:00,91.296,91.313,91.296,91.303,55155613.0
2005-08-11 19:08:00,91.302,91.328,91.294,91.294,152612854.0
2005-08-11 19:09:00,91.293,91.319,91.291,91.319,53084883.0
2005-08-11 19:10:00,91.333,91.349,91.327,91.342,34842705.0
2005-08-11 19:11:00,91.345,91.371,91.345,91.349,103848275.0
2005-08-11 19:12:00,91.339,91.352,91.335,91.341,120652761.0
2005-08-11 19:13:00,91.348,91.365,91.345,91.365,38364817.0
2005-08-11 19:14:00,91.385,91.39,91.368,91.368,98338676.0
2005-08-11 19:15:00,91.365,91.375,91.355,91.357,73461749.0
2005-08-11 19:16:00,91.358,91.358,91.341,91.346,186981198.0
2005-08-11 19:17:00,91.352,91.37,91.352,91.36,96164242.0
2005-08-11 19:18:00,91.358,91.36,91.336,91.352,78320357.0
2005-08-11 19:19:00,91.357,91.357,91.346,91.352,129381690.0
2005-08-11 19:20:00,91.359,91.366,91.348,91.348,136569504.0
2005-08-11 19:21:00,91.36,91.403,91.356,91.387,420673623.0
2005-08-11 19:22:00,91.398,91.409,91.39,91.405,145754192.0
2005-08-11 19:23:00,91.4,91.409,91.392,91.392,39362378.0
2005-08-11 19:24:00,91.4,91.407,91.39,91.407,132341876.0
2005-08-11 19:25:00,91.384,91.406,91.382,91.393,161299198.0
2005-08-11 19:26:00,91.406,91.415,91.398,91.398,82137513.0
2005-08-11 19:27:00,91.411,91.413,91.408,91.412,44646284.0
2005-08-11 19:28:00,91.414,91.442,91.411,91.442,62342534.0
2005-08-11 19:29:00,91.425,91.438,91.423,91.423,195271833.0
2005-08-11 19:30:00,91.432,91.447,91.423,91.447,81634034.0
2005-08-11 19:31:00,91.44,91.457,91.437,91.447,215614491.0
2005-08-11 19:32:00,91.446,91.451,91.442,91.442,211795380.0
2005-08-11 19:33:00,91.454,91.465,91.447,91.45,68791401.0
2005-08-11 19:34:00,91.453,91.469,91.453,91.458,172957121.0
2005-08-11 19:35:00,91.459,91.481,91.459,91.481,103645405.0
2005-08-11 19:36:00,91.478,91.479,91.465,91.465,184945705.0
2005-08-11 19:37:00,91.466,91.482,91.466,91.469,53901969.0
2005-08-11 19:38:00,91.474,91.487,91.463,91.482,135370405.0
2005-08-11 19:39:00,91.495,91.511,91.49,91.497,33790998.0
2005-08-11 19:40:00,91.485,91.488,91.472,91.488,101489554.0
2005-08-11 19:41:00,91.473,91.479,91.457,91.457,75373676.0
2005-08-11 19:42:00,91.454,91.456,91.427,91.434,130079508.0
2005-08-11 19:43:00,91.435,91.435,91.42,91.435,154987388.0
2005-08-11 19:44:00,91.429,91.441,91.417,91.43,163158204.0
2005-08-11 19:45:00,91.417,91.417,91.395,91.413,64092216.0
2005-08-11 19:46:00,91.404,91.419,91.404,91.419,43859661.0
2005-08-11 19:47:00,91.432,91.434,91.414,91.414,65077014.0
2005-08-11 19:48:00,91.404,91.422,91.395,91.405,63603904.0
2005-08-11 19:49:00,91.388,91.41,91.378,91.396,242420932.0
2005-08-11 19:50:00,91.392,91.4,91.382,91.387,267801783.0
2005-08-11 19:51:00,91.379,91.379,91.36,91.366,55658919.0
2005-08-11 19:52:00,91.371,91.376,91.367,91.367,84933591.0
2005-08-11 19:53:00,91.37,91.391,91.366,91.377,133646433.0
2005-08-11 19:54:00,91.385,91.392,91.38,91.385,102400121.0
2005-08-11 19:55:00,91.388,91.401,91.387,91.395,72465724.0
2005-08-11 19:56:00,91.401,91.429,91.401,91.417,97406813.0
2005-08-11 19:57:00,91.409,91.41,91.403,91.403,74676028.0
2005-08-11 19:58:00,91.4,91.41,91.383,91.399,50152824.0
2005-08-11 19:59:00,91.399,91.403,91.369,91.369,60960946.0
2005-08-11 20:00:00,91.368,91.383,91.363,91.372,141505068.0
2005-08-11 20:01:00,91.377,91.385,91.365,91.365,65893130.0
2005-08-11 20:02:00,91.365,91.386,91.351,91.369,95334381.0
2005-08-11 20:03:00,91.374,91.397,91.374,91.39,86624861.0
2005-08-11 20:04:00,91.373,91.395,91.361,91.395,115233905.0
2005-08-11 20:05:00,91.394,91.394,91.35,91.382,97209575.0
2005-08-11 20:06:00,91.375,91.385,91.357,91.357,146186687.0
2005-08-11 20:07:00,91.377,91.393,91.377,91.388,60205993.0
2005-08-11 20:08:00,91.408,91.415,91.393,91.404,70871837.0
2005-08-11 20:09:00,91.401,91.401,91.371,91.397,67098447.0
2005-08-11 20:10:00,91.389,91.398,91.387,91.393,84600843.0
2005-08-11 20:11:00,91.395,91.416,91.393,91.412,134972865.0
2005-08-11 20:12:00,91.41,91.435,91.377,91.377,68587844.0
2005-08-11 20:13:00,91.396,91.405,91.392,91.404,39223446.0
2005-08-11 20:14:00,91.421,91.424,91.405,91.414,77119063.0
2005-08-11 20:15:00,91.403,91.403,91.388,91.396,79884818.0
2005-08-11 20:16:00,91.393,91.393,91.383,91.392,80211055.0
2005-08-11 20:17:00,91.378,91.386,91.363,91.386,68939209.0
2005-08-11 20:18:00,91.395,91.395,91.369,91.378,71950425.0
2005-08-11 20:19:00,91.384,91.396,91.378,91.378,59353587.0
2005-08-11 20:20:00,91.379,91.396,91.361,91.396,295059015.0
2005-08-11 20:21:00,91.405,91.421,91.405,91.421,113816896.0
2005-08-11 20:22:00,91.42,91.43,91.415,91.425,71329756.0
2005-08-11 20:23:00,91.413,91.418,91.406,91.418,35120869.0
2005-08-11 20:24:00,91.437,91.452,91.437,91.452,156403872.0
2005-08-11 20:25:00,91.443,91.465,91.443,91.454,41847837.0
2005-08-11 20:26:00,91.438,91.447,91.433,91.435,46535952.0
2005-08-11 20:27:00,91.438,91.456,91.438,91.456,50731848.0
2005-08-11 20:28:00,91.455,91.455,91.436,91.45,172619789.0
2005-08-11 20:29:00,91.45,91.465,91.45,91.46,86339093.0
2005-08-11 20:30:00,91.459,91.47,91.456,91.46,108360085.0
2005-08-11 20:31:00,91.436,91.478,91.436,91.452,70478060.0
2005-08-11 20:32:00,91.463,91.463,91.445,91.447,77387243.0
2005-08-11 20:33:00,91.445,91.46,91.439,91.447,57109568.0
2005-08-11 20:34:00,91.447,91.447,91.427,91.427,59750441.0
2005-08-11 20:35:00,91.437,91.45,91.426,91.428,50149149.0
2005-08-11 20:36:00,91.431,91.443,91.427,91.443,34471563.0
2005-08-11 20:37:00,91.435,91.436,91.429,91.434,90713750.0
2005-08-11 20:38:00,91.442,91.455,91.43,91.43,85506340.0
2005-08-11 20:39:00,91.434,91.452,91.426,91.437,120399523.0
2005-08-11 20:40:00,91.426,91.431,91.409,91.409,120649843.0
2005-08-11 20:41:00,91.415,91.445,91.415,91.438,128194995.0
2005-08-11 20:42:00,91.433,91.447,91.433,91.445,96870630.0
2005-08-11 20:43:00,91.435,91.447,91.434,91.447,84109995.0
2005-08-11 20:44:00,91.44,91.454,91.436,91.448,27797206.0
2005-08-11 20:45:00,91.452,91.452,91.422,91.422,94195324.0
2005-08-11 20:46:00,91.423,91.431,91.413,91.413,74299321.0
2005-08-11 20:47:00,91.415,91.415,91.41,91.41,40536144.0
2005-08-11 20:48:00,91.422,91.429,91.383,91.418,80105963.0
2005-08-11 20:49:00,91.425,91.435,91.415,91.415,79001722.0
2005-08-11 20:50:00,91.427,91.43,91.417,91.425,20710404.0
2005-08-11 20:51:00,91.423,91.43,91.42,91.42,102692210.0
2005-08-11 20:52:00,91.421,91.428,91.413,91.413,37408505.0
2005-08-11 20:53:00,91.423,91.428,91.417,91.428,80584677.0
2005-08-11 20:54:00,91.425,91.426,91.415,91.419,66222340.0
2005-08-11 20:55:00,91.432,91.434,91.425,91.425,36475207.0
2005-08-11 20:56:00,91.42,91.428,91.414,91.418,332308168.0
2005-08-11 20:57:00,91.422,91.435,91.416,91.424,149564271.0
2005-08-11 20:58:00,91.417,91.422,91.413,91.417,84918483.0
2005-08-11 20:59:00,91.425,91.425,91.385,91.4,90425744.0
2005-08-11 21:00:00,91.399,91.409,91.388,91.409,83249930.0
2005-08-11 21:01:00,91.411,91.411,91.39,91.399,65364121.0
2005-08-11 21:02:00,91.387,91.403,91.387,91.392,200708339.0
2005-08-11 21:03:00,91.386,91.401,91.386,91.396,50593667.0
2005-08-11 21:04:00,91.391,91.391,91.38,91.381,47504322.0
2005-08-11 21:05:00,91.381,91.381,91.362,91.363,64023589.0
2005-08-11 21:06:00,91.375,91.389,91.375,91.386,29730153.0
2005-08-11 21:07:00,91.392,91.407,91.389,91.395,126151547.0
2005-08-11 21:08:00,91.39,91.401,91.383,91.383,107707581.0
2005-08-11 21:09:00,91.378,91.392,91.378,91.378,95116369.0
2005-08-11 21:10:00,91.38,91.385,91.338,91.378,80589923.0
2005-08-11 21:11:00,91.386,91.391,91.38,91.381,94680056.0
2005-08-11 21:12:00,91.382,91.403,91.363,91.382,79393397.0
2005-08-11 21:13:00,91.378,91.392,91.376,91.376,239065090.0
2005-08-11 21:14:00,91.384,91.388,91.378,91.383,83477497.0
2005-08-11 21:15:00,91.373,91.381,91.366,91.381,55110982.0
2005-08-11 21:16:00,91.372,91.372,91.332,91.361,93346608.0
2005-08-11 21:17:00,91.378,91.39,91.353,91.353,95217634.0
2005-08-11 21:18:00,91.361,91.376,91.351,91.36,106513105.0
2005-08-11 21:19:00,91.354,91.376,91.354,91.376,97717116.0
2005-08-11 21:20:00,91.373,91.373,91.35,91.364,70395030.0
2005-08-11 21:21:00,91.361,91.373,91.361,91.373,65595143.0
2005-08-11 21:22:00,91.373,91.377,91.366,91.367,55219840.0
2005-08-11 21:23:00,91.356,91.36,91.347,91.36,132727177.0
2005-08-11 21:24:00,91.355,91.364,91.347,91.348,44617423.0
2005-08-11 21:25:00,91.346,91.354,91.341,91.354,24038544.0
2005-08-11 21:26:00,91.353,91.353,91.34,91.347,94315362.0
2005-08-11 21:27:00,91.342,91.342,91.323,91.323,129014804.0
2005-08-11 21:28:00,91.329,91.353,91.329,91.345,124880276.0
2005-08-11 21:29:00,91.35,91.35,91.34,91.347,27395500.0
2005-08-11 21:30:00,91.353,91.353,91.346,91.346,81137033.0
2005-08-11 21:31:00,91.344,91.351,91.338,91.344,59343846.0
2005-08-11 21:32:00,91.344,91.364,91.344,91.359,113399157.0
2005-08-11 21:33:00,91.377,91.377,91.341,91.341,107524895.0
2005-08-11 21:34:00,91.343,91.344,91.321,91.329,76852119.0
2005-08-11 21:35:00,91.331,91.339,91.324,91.327,109663082.0
2005-08-11 21:36:00,91.338,91.338,91.331,91.333,38847045.0
2005-08-11 21:37:00,91.333,91.35,91.333,91.348,82343030.0
2005-08-11 21:38:00,91.352,91.364,91.352,91.36,71869316.0
2005-08-11 21:39:00,91.354,91.359,91.342,91.342,84007199.0
2005-08-11 21:40:00,91.333,91.342,91.316,91.316,97004810.0
2005-08-11 21:41:00,91.316,91.324,91.31,91.316,68986560.0
2005-08-11 21:42:00,91.31,91.32,91.31,91.32,138200191.0
2005-08-11 21:43:00,91.309,91.309,91.273,91.273,75290220.0
2005-08-11 21:44:00,91.249,91.255,91.211,91.23,74389240.0
2005-08-11 21:45:00,91.225,91.255,91.219,91.255,155875111.0
2005-08-11 21:46:00,91.256,91.27,91.246,91.27,100742226.0
2005-08-11 21:47:00,91.263,91.265,91.257,91.265,65103651.0
2005-08-11 21:48:00,91.263,91.263,91.246,91.258,137325348.0
2005-08-11 21:49:00,91.269,91.269,91.257,91.265,67612631.0
2005-08-11 21:50:00,91.263,91.264,91.242,91.264,171308168.0
2005-08-11 21:51:00,91.258,91.288,91.258,91.277,160492472.0
2005-08-11 21:52:00,91.271,91.278,91.263,91.268,141831354.0
2005-08-11 21:53:00,91.26,91.276,91.257,91.276,71315978.0
2005-08-11 21:54:00,91.278,91.29,91.278,91.289,26344128.0
2005-08-11 21:55:00,91.297,91.309,91.285,91.285,308363956.0
2005-08-11 21:56:00,91.285,91.285,91.254,91.261,186398754.0
2005-08-11 21:57:00,91.267,91.283,91.265,91.265,228336801.0
2005-08-11 21:58:00,91.27,91.273,91.263,91.267,391275915.0
2005-08-11 21:59:00,91.265,91.277,91.262,91.277,128033108.0
2005-08-11 22:00:00,91.274,91.274,91.264,91.264,116160019.0
2005-08-11 22:01:00,91.275,91.293,91.275,91.291,83941765.0
2005-08-11 22:02:00,91.301,91.301,91.281,91.281,52350615.0
2005-08-11 22:03:00,91.275,91.275,91.263,91.272,17615809.0
2005-08-11 22:04:00,91.27,91.282,91.255,91.272,55494989.0
2005-08-11 22:05:00,91.281,91.296,91.281,91.283,54683298.0
2005-08-11 22:06:00,91.283,91.305,91.275,91.305,167486489.0
2005-08-11 22:07:00,91.289,91.299,91.281,91.299,85708364.0
2005-08-11 22:08:00,91.309,91.323,91.309,91.322,113091784.0
2005-08-11 22:09:00,91.296,91.313,91.284,91.304,147405405.0
2005-08-11 22:10:00,91.289,91.305,91.286,91.286,84763391.0
2005-08-11 22:11:00,91.288,91.298,91.288,91.294,111891578.0
2005-08-11 22:12:00,91.285,91.285,91.273,91.275,74294116.0
2005-08-11 22:13:00,91.278,91.281,91.266,91.268,118057305.0
2005-08-11 22:14:00,91.269,91.276,91.262,91.276,135469779.0
2005-08-11 22:15:00,91.261,91.287,91.261,91.268,102519429.0
2005-08-11 22:16:00,91.259,91.269,91.256,91.269,95998938.0
2005-08-11 22:17:00,91.262,91.27,91.253,91.253,152470522.0
2005-08-11 22:18:00,91.248,91.257,91.248,91.249,72464195.0
2005-08-11 22:19:00,91.253,91.271,91.246,91.265,70449282.0
2005-08-11 22:20:00,91.271,91.295,91.266,91.294,95704269.0
2005-08-11 22:21:00,91.293,91.293,91.283,91.29,73301286.0
2005-08-11 22:22:00,91.277,91.297,91.277,91.293,90024932.0
2005-08-11 22:23:00,91.289,91.303,91.278,91.303,61159343.0
2005-08-11 22:24:00,91.315,91.317,91.297,91.313,58427748.0
2005-08-11 22:25:00,91.299,91.32,91.285,91.315,58348541.0
2005-08-11 22:26:00,91.307,91.313,91.298,91.313,208338152.0
2005-08-11 22:27:00,91.298,91.324,91.298,91.311,42377275.0
2005-08-11 22:28:00,91.293,91.311,91.291,91.298,141367515.0
2005-08-11 22:29:00,91.3,91.312,91.26,91.307,60720619.0
2005-08-11 22:30:00,91.315,91.315,91.3,91.313,137186751.0
2005-08-11 22:31:00,91.291,91.313,91.291,91.306,58658321.0
2005-08-11 22:32:00,91.31,91.311,91.281,91.308,249453820.0
2005-08-11 22:33:00,91.312,91.312,91.303,91.307,139435826.0
2005-08-11 22:34:00,91.306,91.312,91.292,91.312,254434678.0
2005-08-11 22:35:00,91.318,91.333,91.318,91.333,410029098.0
2005-08-11 22:36:00,91.33,91.332,91.301,91.318,386605852.0
2005-08-11 22:37:00,91.299,91.309,91.29,91.3,104904258.0
2005-08-11 22:38:00,91.313,91.326,91.302,91.302,194818994.0
2005-08-11 22:39:00,91.317,91.317,91.296,91.307,81371309.0
2005-08-11 22:40:00,91.316,91.324,91.316,91.324,28375942.0
2005-08-11 22:41:00,91.33,91.33,91.325,91.325,184627889.0
2005-08-11 22:42:00,91.325,91.328,91.318,91.325,237266690.0
2005-08-11 22:43:00,91.327,91.333,91.323,91.33,159172025.0
2005-08-11 22:44:00,91.327,91.335,91.325,91.335,202395619.0
2005-08-11 22:45:00,91.322,91.33,91.31,91.33,52250964.0
2005-08-11 22:46:00,91.332,91.332,91.319,91.32,129708576.0
2005-08-11 22:47:00,91.325,91.33,91.301,91.301,38511010.0
2005-08-11 22:48:00,91.313,91.33,91.31,91.33,148616336.0
2005-08-11 22:49:00,91.333,91.333,91.324,91.326,93181511.0
2005-08-11 22:50:00,91.331,91.342,91.326,91.336,138481440.0
2005-08-11 22:51:00,91.342,91.362,91.327,91.337,326140096.0
2005-08-11 22:52:00,91.347,91.354,91.337,91.348,59152557.0
2005-08-11 22:53:00,91.35,91.369,91.35,91.363,127993323.0
2005-08-11 22:54:00,91.371,91.371,91.354,91.354,125937154.0
2005-08-11 22:55:00,91.363,91.365,91.346,91.365,237425303.0
2005-08-11 22:56:00,91.373,91.374,91.363,91.363,45673350.0
2005-08-11 22:57:00,91.368,91.372,91.368,91.37,110656148.0
2005-08-11 22:58:00,91.373,91.373,91.363,91.367,61819825.0
2005-08-11 22:59:00,91.365,91.374,91.357,91.374,124105766.0
2005-08-11 23:17:00,91.333,91.333,91.217,91.221,83731062.0
2005-08-11 23:18:00,91.202,91.21,91.19,91.19,95440299.0
2005-08-11 23:19:00,91.189,91.196,91.18,91.18,111892931.0
2005-08-11 23:20:00,91.182,91.189,91.181,91.184,55286270.0
2005-08-11 23:21:00,91.19,91.193,91.188,91.188,72869125.0
2005-08-11 23:22:00,91.196,91.199,91.189,91.197,86212290.0
2005-08-11 23:23:00,91.206,91.234,91.201,91.219,182105524.0
2005-08-11 23:24:00,91.231,91.264,91.231,91.264,159764823.0
2005-08-11 23:25:00,91.248,91.264,91.24,91.247,354195560.0
2005-08-11 23:26:00,91.248,91.248,91.214,91.214,252926696.0
2005-08-11 23:27:00,91.223,91.24,91.222,91.235,102081485.0
2005-08-11 23:28:00,91.25,91.264,91.234,91.234,87656376.0
2005-08-11 23:29:00,91.243,91.243,91.231,91.237,56053699.0
2005-08-11 23:30:00,91.236,91.243,91.234,91.243,70194303.0
2005-08-11 23:31:00,91.242,91.25,91.238,91.25,56043149.0
2005-08-11 23:32:00,91.237,91.246,91.225,91.24,343813657.0
2005-08-11 23:33:00,91.235,91.248,91.235,91.243,93244598.0
2005-08-11 23:34:00,91.243,91.258,91.243,91.252,101950190.0
2005-08-11 23:35:00,91.255,91.255,91.24,91.244,77240508.0
2005-08-11 23:36:00,91.243,91.25,91.243,91.245,90279192.0
2005-08-11 23:38:00,91.239,91.239,91.212,91.219,92217289.0
2005-08-11 23:39:00,91.203,91.203,91.193,91.193,45692197.0
2005-08-11 23:40:00,91.193,91.196,91.185,91.194,97199022.0
2005-08-11 23:41:00,91.184,91.184,91.173,91.177,85147755.0
2005-08-11 23:42:00,91.18,91.204,91.18,91.204,36958594.0
2005-08-11 23:43:00,91.201,91.201,91.189,91.19,22261215.0
2005-08-11 23:44:00,91.192,91.195,91.185,91.195,44479798.0
2005-08-11 23:45:00,91.192,91.203,91.192,91.203,72285390.0
2005-08-11 23:46:00,91.195,91.205,91.195,91.205,58763463.0
2005-08-11 23:47:00,91.202,91.205,91.189,91.205,114081510.0
2005-08-11 23:50:00,91.227,91.235,91.21,91.235,29874844.0
2005-08-11 23:51:00,91.219,91.241,91.219,91.241,89044237.0
2005-08-11 23:52:00,91.23,91.244,91.224,91.24,83900904.0
2005-08-11 23:53:00,91.236,91.245,91.226,91.238,111860193.0
2005-08-12 00:01:00,91.237,91.249,91.192,91.23,130753209.0
2005-08-12 00:02:00,91.208,91.215,91.178,91.196,132006386.0
2005-08-12 00:03:00,91.185,91.203,91.18,91.203,105855784.0
2005-08-12 00:04:00,91.216,91.221,91.208,91.209,101090739.0
2005-08-12 00:05:00,91.214,91.225,91.211,91.222,67520715.0
2005-08-12 00:06:00,91.229,91.229,91.202,91.225,50652125.0
2005-08-12 00:07:00,91.237,91.237,91.212,91.232,57992216.0
2005-08-12 00:08:00,91.236,91.236,91.213,91.214,101321783.0
2005-08-12 00:09:00,91.226,91.234,91.203,91.225,98560006.0
2005-08-12 00:10:00,91.234,91.234,91.208,91.228,86851833.0
2005-08-12 00:11:00,91.23,91.238,91.211,91.238,128607665.0
2005-08-12 00:12:00,91.234,91.238,91.224,91.227,126365105.0
2005-08-12 00:13:00,91.23,91.271,91.228,91.271,117998565.0
2005-08-12 00:15:00,91.274,91.274,91.239,91.258,249076550.0
2005-08-12 00:16:00,91.252,91.258,91.242,91.254,131578666.0
2005-08-12 00:17:00,91.255,91.266,91.245,91.258,141729574.0
2005-08-12 00:18:00,91.25,91.259,91.242,91.247,240200072.0
2005-08-12 00:21:00,91.25,91.25,91.235,91.245,104771977.0
2005-08-12 00:22:00,91.239,91.257,91.223,91.25,97501109.0
2005-08-12 00:23:00,91.248,91.248,91.225,91.225,93078027.0
2005-08-12 00:24:00,91.235,91.235,91.23,91.235,177437863.0
2005-08-12 00:25:00,91.239,91.247,91.238,91.247,75202902.0
2005-08-12 00:26:00,91.245,91.248,91.23,91.242,131798581.0
2005-08-12 00:27:00,91.248,91.258,91.242,91.255,48992328.0
2005-08-12 00:28:00,91.251,91.259,91.249,91.249,88388014.0
2005-08-12 00:29:00,91.249,91.262,91.237,91.237,85330601.0
2005-08-12 00:30:00,91.241,91.252,91.233,91.244,110446242.0
2005-08-12 00:31:00,91.235,91.24,91.225,91.235,161817966.0
2005-08-12 00:32:00,91.235,91.235,91.23,91.23,101008988.0
2005-08-12 00:33:00,91.234,91.235,91.22,91.227,153637917.0
2005-08-12 00:34:00,91.225,91.238,91.218,91.234,271451509.0
2005-08-12 00:35:00,91.235,91.24,91.225,91.24,123178274.0
2005-08-12 00:36:00,91.231,91.239,91.226,91.226,110302485.0
2005-08-12 00:37:00,91.228,91.24,91.225,91.23,189348064.0
2005-08-12 00:38:00,91.234,91.245,91.227,91.234,202003456.0
2005-08-12 00:39:00,91.234,91.236,91.224,91.225,218698814.0
2005-08-12 00:40:00,91.226,91.238,91.222,91.225,211360069.0
2005-08-12 00:41:00,91.228,91.234,91.223,91.223,190331548.0
2005-08-12 00:42:00,91.22,91.23,91.213,91.23,216583022.0
2005-08-12 00:43:00,91.223,91.238,91.206,91.238,101704865.0
2005-08-12 00:44:00,91.233,91.233,91.213,91.222,169505343.0
2005-08-12 00:45:00,91.215,91.215,91.189,91.197,356570482.0
2005-08-12 00:46:00,91.197,91.211,91.197,91.2,184461230.0
2005-08-12 00:47:00,91.202,91.219,91.202,91.21,68216460.0
2005-08-12 00:48:00,91.225,91.225,91.215,91.225,112487199.0
2005-08-12 00:49:00,91.217,91.226,91.214,91.218,159536525.0
2005-08-12 00:50:00,91.219,91.239,91.219,91.239,145918683.0
2005-08-12 00:51:00,91.244,91.247,91.235,91.236,161563184.0
2005-08-12 00:52:00,91.228,91.238,91.215,91.229,424891722.0
2005-08-12 00:53:00,91.232,91.232,91.203,91.213,154311602.0
2005-08-12 00:54:00,91.214,91.238,91.212,91.234,332700418.0
2005-08-12 00:55:00,91.23,91.243,91.223,91.242,375011284.0
2005-08-12 00:56:00,91.23,91.252,91.227,91.235,346930148.0
2005-08-12 00:57:00,91.22,91.22,91.195,91.202,159984015.0
2005-08-12 00:58:00,91.202,91.231,91.202,91.212,464213016.0
2005-08-12 00:59:00,91.227,91.238,91.214,91.222,625603015.0
2005-08-12 01:00:00,91.225,91.235,91.215,91.215,384707959.0
2005-08-12 01:01:00,91.21,91.227,91.209,91.227,579967314.0
2005-08-12 01:02:00,91.226,91.235,91.216,91.234,409657403.0
2005-08-12 01:03:00,91.235,91.24,91.22,91.235,203457911.0
2005-08-12 01:04:00,91.231,91.246,91.225,91.246,380645255.0
2005-08-12 01:05:00,91.242,91.242,91.223,91.223,324279064.0
2005-08-12 01:06:00,91.222,91.247,91.222,91.24,187659899.0
2005-08-12 01:07:00,91.24,91.25,91.235,91.25,110336101.0
2005-08-12 01:08:00,91.245,91.25,91.245,91.245,56719294.0
2005-08-12 01:09:00,91.245,91.25,91.24,91.245,297860715.0
2005-08-12 01:10:00,91.248,91.248,91.23,91.242,217490507.0
2005-08-12 01:11:00,91.234,91.238,91.218,91.218,206983095.0
2005-08-12 01:12:00,91.21,91.227,91.205,91.215,391110957.0
2005-08-12 01:13:00,91.222,91.228,91.216,91.228,62433323.0
2005-08-12 01:14:00,91.225,91.227,91.215,91.223,306985068.0
2005-08-12 01:15:00,91.223,91.231,91.211,91.217,227341140.0
2005-08-12 01:16:00,91.227,91.238,91.221,91.229,371986111.0
2005-08-12 01:17:00,91.227,91.237,91.223,91.234,350032246.0
2005-08-12 01:18:00,91.234,91.266,91.234,91.244,381496729.0
2005-08-12 01:19:00,91.26,91.277,91.254,91.254,692461936.0
2005-08-12 01:20:00,91.258,91.273,91.25,91.253,380189620.0
2005-08-12 01:21:00,91.26,91.274,91.256,91.257,235900509.0
2005-08-12 01:22:00,91.256,91.278,91.256,91.278,62723124.0
2005-08-12 01:23:00,91.272,91.277,91.261,91.277,182748909.0
2005-08-12 01:24:00,91.274,91.274,91.268,91.273,130187655.0
2005-08-12 01:25:00,91.28,91.293,91.28,91.286,112168468.0
2005-08-12 01:26:00,91.284,91.289,91.271,91.271,91473673.0
2005-08-12 01:27:00,91.272,91.282,91.247,91.269,390042947.0
2005-08-12 01:28:00,91.26,91.27,91.259,91.263,490258158.0
2005-08-12 01:29:00,91.261,91.282,91.259,91.282,478830838.0
2005-08-12 01:30:00,91.283,91.297,91.28,91.293,487734467.0
2005-08-12 01:31:00,91.293,91.301,91.283,91.299,503246504.0
2005-08-12 01:32:00,91.294,91.294,91.275,91.288,241938196.0
2005-08-12 01:33:00,91.277,91.281,91.272,91.274,120173771.0
2005-08-12 01:34:00,91.28,91.28,91.249,91.255,140590132.0
2005-08-12 01:35:00,91.265,91.29,91.265,91.29,189853229.0
2005-08-12 01:36:00,91.295,91.307,91.286,91.295,357732044.0
2005-08-12 01:37:00,91.295,91.31,91.295,91.3,336553573.0
2005-08-12 01:38:00,91.297,91.297,91.28,91.28,252439762.0
2005-08-12 01:39:00,91.271,91.272,91.26,91.271,311472142.0
2005-08-12 01:40:00,91.271,91.284,91.259,91.259,54016637.0
2005-08-12 01:41:00,91.257,91.26,91.254,91.254,38957132.0
2005-08-12 01:42:00,91.269,91.273,91.264,91.273,80928731.0
2005-08-12 01:43:00,91.28,91.282,91.261,91.277,375941251.0
2005-08-12 01:44:00,91.283,91.292,91.271,91.277,262731374.0
2005-08-12 01:45:00,91.278,91.282,91.257,91.26,155662602.0
2005-08-12 01:46:00,91.253,91.267,91.253,91.254,188469732.0
2005-08-12 01:47:00,91.25,91.253,91.229,91.239,717816009.0
2005-08-12 01:48:00,91.235,91.235,91.187,91.221,314516433.0
2005-08-12 01:49:00,91.205,91.205,91.181,91.194,194814039.0
2005-08-12 01:50:00,91.197,91.256,91.183,91.226,197025141.0
2005-08-12 01:51:00,91.219,91.243,91.204,91.241,170189536.0
2005-08-12 01:52:00,91.224,91.256,91.224,91.237,122477087.0
2005-08-12 01:53:00,91.226,91.245,91.22,91.245,232512828.0
2005-08-12 01:54:00,91.249,91.254,91.236,91.25,67312699.0
2005-08-12 01:55:00,91.243,91.243,91.194,91.24,99444430.0
2005-08-12 01:56:00,91.24,91.249,91.208,91.223,134300014.0
2005-08-12 01:57:00,91.237,91.25,91.229,91.25,117301205.0
2005-08-12 01:58:00,91.249,91.249,91.219,91.219,53232934.0
2005-08-12 01:59:00,91.227,91.232,91.215,91.23,111402435.0
2005-08-12 02:00:00,91.2,91.2,91.16,91.16,95909000.0
2005-08-12 02:01:00,91.139,91.163,91.108,91.139,53930622.0
2005-08-12 02:02:00,91.14,91.162,91.131,91.147,166751856.0
2005-08-12 02:03:00,91.136,91.136,91.112,91.125,37972768.0
2005-08-12 02:04:00,91.116,91.124,91.1,91.11,177208419.0
2005-08-12 02:05:00,91.114,91.131,91.107,91.115,111918645.0
2005-08-12 02:06:00,91.116,91.139,91.096,91.125,162198295.0
2005-08-12 02:07:00,91.123,91.134,91.12,91.134,178444634.0
2005-08-12 02:08:00,91.14,91.151,91.14,91.142,66214425.0
2005-08-12 02:09:00,91.142,91.167,91.142,91.163,94956599.0
2005-08-12 02:10:00,91.15,91.15,91.137,91.148,61406320.0
2005-08-12 02:11:00,91.137,91.146,91.101,91.101,88739924.0
2005-08-12 02:12:00,91.093,91.104,91.093,91.097,54005752.0
2005-08-12 02:13:00,91.098,91.127,91.093,91.127,121142872.0
2005-08-12 02:14:00,91.104,91.137,91.103,91.137,76800231.0
2005-08-12 02:15:00,91.133,91.142,91.123,91.123,195457818.0
2005-08-12 02:16:00,91.135,91.135,91.106,91.123,177984210.0
2005-08-12 02:17:00,91.126,91.15,91.113,91.147,82603641.0
2005-08-12 02:18:00,91.151,91.177,91.135,91.177,98061087.0
2005-08-12 02:19:00,91.18,91.195,91.18,91.18,94021522.0
2005-08-12 02:20:00,91.192,91.195,91.182,91.186,102791995.0
2005-08-12 02:21:00,91.177,91.177,91.155,91.163,115789249.0
2005-08-12 02:22:00,91.163,91.167,91.162,91.163,97026768.0
2005-08-12 02:23:00,91.156,91.156,91.123,91.139,170668153.0
2005-08-12 02:24:00,91.123,91.134,91.119,91.129,157939375.0
2005-08-12 02:25:00,91.123,91.125,91.094,91.104,278886910.0
2005-08-12 02:26:00,91.102,91.134,91.102,91.134,251170960.0
2005-08-12 02:27:00,91.127,91.152,91.127,91.14,104445683.0
2005-08-12 02:28:00,91.133,91.133,91.13,91.13,82112770.0
2005-08-12 02:29:00,91.136,91.136,91.071,91.124,95152959.0
2005-08-12 02:30:00,91.128,91.137,91.128,91.135,183934859.0
2005-08-12 02:31:00,91.134,91.137,91.125,91.131,75135421.0
2005-08-12 02:32:00,91.13,91.143,91.124,91.136,343777415.0
2005-08-12 02:33:00,91.135,91.138,91.124,91.127,59966368.0
2005-08-12 02:34:00,91.141,91.156,91.141,91.146,56019575.0
2005-08-12 02:35:00,91.147,91.147,91.136,91.136,97165303.0
2005-08-12 02:36:00,91.133,91.142,91.128,91.142,85583317.0
2005-08-12 02:37:00,91.136,91.15,91.133,91.133,67851723.0
2005-08-12 02:38:00,91.13,91.135,91.13,91.135,82844151.0
2005-08-12 02:39:00,91.129,91.136,91.125,91.125,105040206.0
2005-08-12 02:40:00,91.12,91.148,91.113,91.148,66398917.0
2005-08-12 02:41:00,91.16,91.167,91.153,91.161,65861916.0
2005-08-12 02:42:00,91.161,91.174,91.113,91.174,69072126.0
2005-08-12 02:43:00,91.173,91.175,91.158,91.166,117217434.0
2005-08-12 02:44:00,91.165,91.17,91.162,91.166,82300221.0
2005-08-12 02:45:00,91.16,91.172,91.16,91.172,42416415.0
2005-08-12 02:46:00,91.155,91.17,91.155,91.17,48953159.0
2005-08-12 02:49:00,91.182,91.197,91.181,91.197,69237995.0
2005-08-12 02:50:00,91.209,91.233,91.206,91.232,68280657.0
2005-08-12 02:51:00,91.22,91.236,91.22,91.23,102806167.0
2005-08-12 02:52:00,91.227,91.246,91.227,91.241,26533539.0
2005-08-12 02:53:00,91.247,91.252,91.227,91.235,56767054.0
2005-08-12 02:54:00,91.228,91.233,91.22,91.225,73739391.0
2005-08-12 02:55:00,91.224,91.225,91.191,91.191,202280601.0
2005-08-12 02:56:00,91.201,91.22,91.201,91.22,135644611.0
2005-08-12 02:57:00,91.226,91.232,91.212,91.232,392857242.0
2005-08-12 02:58:00,91.24,91.253,91.238,91.247,193442155.0
2005-08-12 02:59:00,91.235,91.253,91.232,91.241,253621330.0
2005-08-12 03:00:00,91.228,91.245,91.228,91.235,139489255.0
2005-08-12 03:01:00,91.23,91.24,91.19,91.234,79281512.0
2005-08-12 03:02:00,91.225,91.239,91.216,91.225,106571449.0
2005-08-12 03:03:00,91.234,91.241,91.229,91.236,74262960.0
2005-08-12 03:04:00,91.249,91.253,91.226,91.232,101688296.0
2005-08-12 03:05:00,91.237,91.245,91.217,91.245,56791665.0
2005-08-12 03:06:00,91.24,91.257,91.24,91.242,77735610.0
2005-08-12 03:07:00,91.242,91.25,91.242,91.25,91794568.0
2005-08-12 03:08:00,91.249,91.254,91.243,91.243,33875902.0
2005-08-12 03:09:00,91.246,91.246,91.23,91.23,59291497.0
2005-08-12 03:10:00,91.244,91.245,91.235,91.243,98504223.0
2005-08-12 03:11:00,91.249,91.259,91.246,91.246,107969457.0
2005-08-12 03:12:00,91.238,91.261,91.235,91.245,135187805.0
2005-08-12 03:13:00,91.239,91.272,91.239,91.272,91914725.0
2005-08-12 03:14:00,91.269,91.299,91.269,91.299,91645820.0
2005-08-12 03:15:00,91.292,91.292,91.253,91.268,158942073.0
2005-08-12 03:16:00,91.279,91.301,91.269,91.301,89861384.0
2005-08-12 03:17:00,91.295,91.306,91.28,91.306,160084839.0
2005-08-12 03:18:00,91.302,91.32,91.293,91.308,411189169.0
2005-08-12 03:19:00,91.307,91.314,91.293,91.295,116968155.0
2005-08-12 03:20:00,91.293,91.313,91.291,91.291,308297706.0
2005-08-12 03:22:00,91.295,91.325,91.295,91.325,48330541.0
2005-08-12 03:24:00,91.32,91.32,91.292,91.297,120624627.0
2005-08-12 03:25:00,91.297,91.297,91.295,91.295,59764185.0
2005-08-12 03:26:00,91.303,91.329,91.303,91.322,47224255.0
2005-08-12 03:27:00,91.321,91.321,91.302,91.306,50343635.0
2005-08-12 03:28:00,91.295,91.3,91.282,91.3,64413866.0
2005-08-12 03:29:00,91.305,91.328,91.305,91.315,203563826.0
2005-08-12 03:30:00,91.316,91.316,91.296,91.31,154733048.0
2005-08-12 03:31:00,91.305,91.309,91.292,91.297,114945681.0
2005-08-12 03:32:00,91.294,91.301,91.292,91.292,123588965.0
2005-08-12 03:33:00,91.292,91.303,91.275,91.279,129505402.0
2005-08-12 03:34:00,91.268,91.308,91.268,91.305,342855929.0
2005-08-12 03:35:00,91.318,91.331,91.309,91.323,164018750.0
2005-08-12 03:36:00,91.31,91.317,91.304,91.315,54007135.0
2005-08-12 03:37:00,91.305,91.322,91.292,91.292,304384122.0
2005-08-12 03:38:00,91.297,91.31,91.285,91.295,197368748.0
2005-08-12 03:39:00,91.292,91.296,91.282,91.284,254163851.0
2005-08-12 03:40:00,91.277,91.289,91.269,91.275,237629505.0
2005-08-12 03:41:00,91.279,91.285,91.264,91.264,205255911.0
2005-08-12 03:42:00,91.258,91.275,91.247,91.275,165061590.0
2005-08-12 03:43:00,91.259,91.27,91.255,91.27,89862774.0
2005-08-12 03:44:00,91.26,91.271,91.257,91.266,152268271.0
2005-08-12 03:45:00,91.271,91.285,91.271,91.271,229812062.0
2005-08-12 03:46:00,91.265,91.275,91.265,91.27,158337045.0
2005-08-12 03:47:00,91.271,91.282,91.271,91.278,89498875.0
2005-08-12 03:48:00,91.283,91.283,91.27,91.276,104555107.0
2005-08-12 03:50:00,91.272,91.28,91.261,91.264,63875864.0
2005-08-12 03:51:00,91.249,91.258,91.242,91.242,63421692.0
2005-08-12 03:52:00,91.236,91.252,91.223,91.223,437930943.0
2005-08-12 03:53:00,91.222,91.222,91.206,91.222,147694749.0
2005-08-12 03:54:00,91.223,91.223,91.205,91.218,439505830.0
2005-08-12 03:55:00,91.228,91.238,91.22,91.234,254851285.0
2005-08-12 03:56:00,91.23,91.247,91.228,91.235,266479847.0
2005-08-12 03:57:00,91.222,91.222,91.202,91.211,157916839.0
2005-08-12 03:58:00,91.21,91.225,91.205,91.21,530588701.0
2005-08-12 03:59:00,91.215,91.225,91.2,91.205,685282639.0
2005-08-12 04:00:00,91.225,91.225,91.21,91.21,366208842.0
2005-08-12 04:01:00,91.209,91.219,91.203,91.212,420448736.0
2005-08-12 04:02:00,91.208,91.217,91.2,91.213,415484185.0
2005-08-12 04:03:00,91.208,91.214,91.205,91.205,57192056.0
2005-08-12 04:04:00,91.21,91.225,91.205,91.225,329302860.0
2005-08-12 04:05:00,91.229,91.245,91.224,91.224,169285896.0
2005-08-12 04:06:00,91.22,91.236,91.216,91.234,207530313.0
2005-08-12 04:07:00,91.23,91.24,91.225,91.24,153579161.0
2005-08-12 04:08:00,91.232,91.235,91.222,91.227,53867311.0
2005-08-12 04:09:00,91.224,91.229,91.213,91.217,329866098.0
2005-08-12 04:10:00,91.224,91.229,91.214,91.218,254040014.0
2005-08-12 04:11:00,91.209,91.231,91.208,91.226,250104436.0
2005-08-12 04:12:00,91.226,91.24,91.209,91.209,321209488.0
2005-08-12 04:13:00,91.196,91.231,91.196,91.23,319121507.0
2005-08-12 04:14:00,91.237,91.247,91.233,91.243,234708434.0
2005-08-12 04:15:00,91.24,91.256,91.238,91.242,210555318.0
2005-08-12 04:16:00,91.25,91.273,91.249,91.25,422071804.0
2005-08-12 04:17:00,91.254,91.282,91.254,91.265,347228631.0
2005-08-12 04:18:00,91.267,91.284,91.261,91.265,305782146.0
2005-08-12 04:19:00,91.267,91.288,91.267,91.27,620157032.0
2005-08-12 04:20:00,91.273,91.283,91.268,91.28,336786819.0
2005-08-12 04:21:00,91.275,91.275,91.258,91.267,237892725.0
2005-08-12 04:22:00,91.266,91.29,91.266,91.29,55619891.0
2005-08-12 04:23:00,91.294,91.305,91.282,91.305,152635324.0
2005-08-12 04:24:00,91.305,91.305,91.302,91.305,135221920.0
2005-08-12 04:25:00,91.297,91.305,91.295,91.305,125036633.0
2005-08-12 04:26:00,91.305,91.31,91.305,91.305,114510858.0
2005-08-12 04:27:00,91.305,91.31,91.28,91.305,314029216.0
2005-08-12 04:28:00,91.3,91.313,91.298,91.303,481795359.0
2005-08-12 04:29:00,91.294,91.296,91.277,91.284,432728379.0
2005-08-12 04:30:00,91.288,91.304,91.285,91.3,612812274.0
2005-08-12 04:31:00,91.303,91.308,91.292,91.298,672617520.0
2005-08-12 04:32:00,91.302,91.31,91.299,91.308,302174039.0
2005-08-12 04:33:00,91.3,91.305,91.295,91.302,105917839.0
2005-08-12 04:34:00,91.303,91.309,91.293,91.303,182794565.0
2005-08-12 04:35:00,91.307,91.307,91.288,91.295,224688393.0
2005-08-12 04:36:00,91.296,91.307,91.285,91.285,311465065.0
2005-08-12 04:39:00,91.281,91.281,91.264,91.266,319523767.0
2005-08-12 04:40:00,91.275,91.287,91.275,91.287,40259226.0
2005-08-12 04:41:00,91.29,91.317,91.29,91.317,94157556.0
2005-08-12 04:42:00,91.32,91.342,91.32,91.342,204570484.0
2005-08-12 04:43:00,91.347,91.347,91.329,91.335,235509724.0
2005-08-12 04:44:00,91.325,91.33,91.32,91.325,305878747.0
2005-08-12 04:45:00,91.328,91.328,91.311,91.315,165544676.0
2005-08-12 04:46:00,91.31,91.324,91.31,91.314,174459099.0
2005-08-12 04:47:00,91.325,91.33,91.318,91.325,496482648.0
2005-08-12 04:48:00,91.32,91.33,91.315,91.322,363188238.0
2005-08-12 04:49:00,91.323,91.334,91.323,91.323,193897849.0
2005-08-12 04:50:00,91.325,91.33,91.32,91.325,168972221.0
2005-08-12 04:51:00,91.316,91.333,91.316,91.32,76647839.0
2005-08-12 04:52:00,91.325,91.329,91.317,91.317,63565210.0
2005-08-12 04:53:00,91.318,91.321,91.3,91.312,192527950.0
2005-08-12 04:54:00,91.305,91.305,91.305,91.305,93722287.0
2005-08-12 04:55:00,91.306,91.317,91.305,91.314,222080043.0
2005-08-12 04:56:00,91.31,91.318,91.301,91.301,102913548.0
2005-08-12 04:57:00,91.31,91.31,91.305,91.305,155036591.0
2005-08-12 04:58:00,91.308,91.314,91.304,91.306,155793095.0
2005-08-12 04:59:00,91.306,91.317,91.306,91.314,43075244.0
2005-08-12 05:00:00,91.314,91.319,91.304,91.308,216299219.0
2005-08-12 05:01:00,91.3,91.313,91.3,91.306,296165887.0
2005-08-12 05:02:00,91.298,91.308,91.285,91.29,314183008.0
2005-08-12 05:03:00,91.292,91.295,91.279,91.279,132720581.0
2005-08-12 05:04:00,91.286,91.301,91.28,91.288,104979511.0
2005-08-12 05:05:00,91.286,91.296,91.286,91.286,148675462.0
2005-08-12 05:06:00,91.285,91.294,91.259,91.278,275739574.0
2005-08-12 05:07:00,91.276,91.284,91.276,91.283,129798652.0
2005-08-12 05:10:00,91.289,91.307,91.286,91.289,195905348.0
2005-08-12 05:11:00,91.281,91.306,91.281,91.297,102276912.0
2005-08-12 05:12:00,91.315,91.315,91.293,91.293,19982938.0
2005-08-12 05:13:00,91.3,91.311,91.298,91.311,43396583.0
2005-08-12 05:14:00,91.32,91.32,91.315,91.317,62561349.0
2005-08-12 05:16:00,91.312,91.315,91.31,91.315,103339504.0
2005-08-12 05:17:00,91.32,91.32,91.31,91.313,229173838.0
2005-08-12 05:18:00,91.306,91.318,91.288,91.318,339729223.0
2005-08-12 05:19:00,91.318,91.318,91.304,91.312,138473309.0
2005-08-12 05:20:00,91.305,91.31,91.297,91.298,215763472.0
2005-08-12 05:21:00,91.306,91.315,91.287,91.314,226073935.0
2005-08-12 05:22:00,91.316,91.316,91.287,91.301,174150850.0
2005-08-12 05:23:00,91.306,91.317,91.306,91.317,86313323.0
2005-08-12 05:24:00,91.31,91.32,91.307,91.315,181207650.0
2005-08-12 05:25:00,91.32,91.346,91.32,91.346,147710135.0
2005-08-12 05:26:00,91.349,91.357,91.333,91.345,356270048.0
2005-08-12 05:27:00,91.343,91.345,91.326,91.328,158298512.0
2005-08-12 05:28:00,91.32,91.325,91.32,91.323,122649659.0
2005-08-12 05:29:00,91.323,91.327,91.311,91.315,213595828.0
2005-08-12 05:30:00,91.32,91.328,91.319,91.319,95483885.0
2005-08-12 05:31:00,91.318,91.322,91.31,91.31,219536493.0
2005-08-12 05:32:00,91.316,91.33,91.3,91.3,326797019.0
2005-08-12 05:33:00,91.312,91.312,91.298,91.305,522910186.0
2005-08-12 05:34:00,91.308,91.321,91.308,91.31,88473080.0
2005-08-12 05:35:00,91.314,91.314,91.3,91.307,203546063.0
2005-08-12 05:36:00,91.307,91.32,91.298,91.312,425030253.0
2005-08-12 05:37:00,91.305,91.305,91.3,91.305,110957595.0
2005-08-12 05:38:00,91.31,91.31,91.303,91.31,176451320.0
2005-08-12 05:39:00,91.31,91.31,91.298,91.305,98825660.0
2005-08-12 05:40:00,91.308,91.308,91.297,91.308,185139367.0
2005-08-12 05:41:00,91.296,91.299,91.271,91.28,231688821.0
2005-08-12 05:42:00,91.285,91.3,91.273,91.3,160767452.0
2005-08-12 05:43:00,91.291,91.291,91.274,91.28,65488383.0
2005-08-12 05:44:00,91.297,91.309,91.294,91.298,299100746.0
2005-08-12 05:45:00,91.293,91.298,91.271,91.285,231971449.0
2005-08-12 05:46:00,91.277,91.277,91.252,91.267,81279027.0
2005-08-12 05:47:00,91.262,91.265,91.253,91.263,213594487.0
2005-08-12 05:48:00,91.263,91.272,91.262,91.272,81511391.0
2005-08-12 05:49:00,91.266,91.276,91.265,91.268,91399880.0
2005-08-12 05:50:00,91.275,91.287,91.271,91.287,303728367.0
2005-08-12 05:51:00,91.285,91.29,91.28,91.29,475781901.0
2005-08-12 05:52:00,91.288,91.298,91.287,91.288,390398605.0
2005-08-12 05:53:00,91.292,91.3,91.288,91.295,313936620.0
2005-08-12 05:54:00,91.295,91.3,91.295,91.295,173987812.0
2005-08-12 05:55:00,91.297,91.314,91.287,91.311,110995193.0
2005-08-12 05:56:00,91.315,91.32,91.307,91.313,184098518.0
2005-08-12 05:57:00,91.305,91.319,91.305,91.315,70188310.0
2005-08-12 05:58:00,91.316,91.317,91.306,91.313,68130477.0
2005-08-12 05:59:00,91.31,91.321,91.307,91.32,178630070.0
2005-08-12 06:00:00,91.313,91.316,91.287,91.302,400454132.0
2005-08-12 06:01:00,91.303,91.318,91.3,91.312,307447879.0
2005-08-12 06:02:00,91.315,91.323,91.312,91.323,306197837.0
2005-08-12 06:03:00,91.322,91.33,91.314,91.318,93906711.0
2005-08-12 06:04:00,91.318,91.327,91.3,91.315,210420905.0
2005-08-12 06:05:00,91.309,91.318,91.293,91.303,149722562.0
2005-08-12 06:06:00,91.3,91.31,91.3,91.305,226976871.0
2005-08-12 06:07:00,91.312,91.319,91.304,91.319,214809757.0
2005-08-12 06:08:00,91.314,91.32,91.306,91.32,96626821.0
2005-08-12 06:09:00,91.31,91.324,91.301,91.323,212193094.0
2005-08-12 06:10:00,91.325,91.344,91.317,91.339,93455822.0
2005-08-12 06:11:00,91.333,91.339,91.32,91.335,151662277.0
2005-08-12 06:12:00,91.344,91.349,91.324,91.338,100709019.0
2005-08-12 06:13:00,91.336,91.339,91.323,91.339,202742789.0
2005-08-12 06:14:00,91.333,91.348,91.323,91.339,348194296.0
2005-08-12 06:15:00,91.34,91.347,91.323,91.323,210485943.0
2005-08-12 06:16:00,91.336,91.345,91.317,91.342,361227849.0
2005-08-12 06:17:00,91.343,91.347,91.33,91.335,379172615.0
2005-08-12 06:18:00,91.33,91.332,91.318,91.32,220005908.0
2005-08-12 06:19:00,91.318,91.33,91.311,91.323,425190502.0
2005-08-12 06:20:00,91.328,91.328,91.305,91.308,114146649.0
2005-08-12 06:21:00,91.312,91.331,91.306,91.316,233514928.0
2005-08-12 06:22:00,91.322,91.325,91.311,91.317,140549577.0
2005-08-12 06:23:00,91.313,91.323,91.302,91.323,317412610.0
2005-08-12 06:24:00,91.339,91.365,91.322,91.33,459017366.0
2005-08-12 06:25:00,91.325,91.338,91.308,91.335,404932675.0
2005-08-12 06:26:00,91.333,91.338,91.316,91.328,542377027.0
2005-08-12 06:27:00,91.332,91.34,91.316,91.333,589854941.0
2005-08-12 06:28:00,91.336,91.345,91.327,91.344,427946352.0
2005-08-12 06:29:00,91.345,91.35,91.335,91.35,350379329.0
2005-08-12 06:30:00,91.338,91.348,91.334,91.335,616759156.0
2005-08-12 06:31:00,91.331,91.338,91.32,91.327,370602612.0
2005-08-12 06:32:00,91.327,91.333,91.319,91.332,279337980.0
2005-08-12 06:33:00,91.327,91.338,91.315,91.333,402422334.0
2005-08-12 06:34:00,91.336,91.348,91.324,91.347,569205399.0
2005-08-12 06:35:00,91.345,91.352,91.33,91.345,559786125.0
2005-08-12 06:36:00,91.35,91.35,91.319,91.327,926524576.0
2005-08-12 06:37:00,91.32,91.327,91.309,91.322,518337743.0
2005-08-12 06:38:00,91.319,91.338,91.313,91.333,635550079.0
2005-08-12 06:39:00,91.339,91.349,91.329,91.336,560559960.0
2005-08-12 06:40:00,91.345,91.359,91.33,91.33,784662208.0
2005-08-12 06:41:00,91.34,91.35,91.328,91.34,453993054.0
2005-08-12 06:42:00,91.342,91.361,91.339,91.348,225080813.0
2005-08-12 06:43:00,91.341,91.357,91.33,91.338,792166319.0
2005-08-12 06:44:00,91.339,91.353,91.331,91.347,931612960.0
2005-08-12 06:45:00,91.354,91.361,91.342,91.347,469630055.0
2005-08-12 06:46:00,91.354,91.367,91.34,91.355,348283167.0
2005-08-12 06:47:00,91.365,91.381,91.354,91.356,282606143.0
2005-08-12 06:48:00,91.347,91.359,91.337,91.342,241457087.0
2005-08-12 06:49:00,91.365,91.37,91.343,91.365,702970462.0
2005-08-12 06:50:00,91.353,91.364,91.343,91.362,479367875.0
2005-08-12 06:51:00,91.347,91.363,91.345,91.349,769799128.0
2005-08-12 06:52:00,91.338,91.348,91.325,91.332,713884640.0
2005-08-12 06:53:00,91.332,91.348,91.323,91.327,597970835.0
2005-08-12 06:54:00,91.329,91.346,91.323,91.326,842976974.0
2005-08-12 06:55:00,91.333,91.34,91.315,91.33,556387208.0
2005-08-12 06:56:00,91.329,91.341,91.309,91.336,681067816.0
2005-08-12 06:57:00,91.333,91.338,91.32,91.325,646590700.0
2005-08-12 06:58:00,91.315,91.332,91.311,91.326,561872472.0
2005-08-12 06:59:00,91.327,91.333,91.316,91.331,496653589.0
2005-08-12 07:00:00,91.33,91.344,91.325,91.34,418692230.0
2005-08-12 07:01:00,91.346,91.348,91.323,91.327,775958080.0
2005-08-12 07:02:00,91.328,91.331,91.303,91.303,242340519.0
2005-08-12 07:03:00,91.292,91.308,91.247,91.308,609456252.0
2005-08-12 07:04:00,91.316,91.316,91.288,91.298,462173113.0
2005-08-12 07:05:00,91.307,91.308,91.275,91.275,422965911.0
2005-08-12 07:06:00,91.285,91.298,91.276,91.293,537151676.0
2005-08-12 07:07:00,91.301,91.325,91.294,91.325,263872232.0
2005-08-12 07:08:00,91.333,91.339,91.328,91.328,165875053.0
2005-08-12 07:09:00,91.326,91.336,91.321,91.326,154379904.0
2005-08-12 07:10:00,91.337,91.337,91.319,91.327,370330293.0
2005-08-12 07:11:00,91.324,91.334,91.312,91.33,99910273.0
2005-08-12 07:12:00,91.33,91.33,91.311,91.328,262071616.0
2005-08-12 07:13:00,91.32,91.325,91.32,91.322,58618685.0
2005-08-12 07:14:00,91.31,91.314,91.286,91.298,150883112.0
2005-08-12 07:15:00,91.293,91.303,91.286,91.301,34478480.0
2005-08-12 07:16:00,91.31,91.31,91.295,91.303,140121138.0
2005-08-12 07:17:00,91.298,91.305,91.298,91.303,85445644.0
2005-08-12 07:18:00,91.31,91.31,91.295,91.3,259524446.0
2005-08-12 07:19:00,91.305,91.316,91.297,91.305,340754371.0
2005-08-12 07:20:00,91.306,91.319,91.3,91.317,350409158.0
2005-08-12 07:21:00,91.32,91.325,91.3,91.32,80839320.0
2005-08-12 07:22:00,91.31,91.315,91.305,91.315,69010027.0
2005-08-12 07:23:00,91.323,91.326,91.316,91.319,174548536.0
2005-08-12 07:24:00,91.315,91.32,91.305,91.313,79160134.0
2005-08-12 07:25:00,91.325,91.325,91.31,91.315,155765112.0
2005-08-12 07:26:00,91.321,91.345,91.321,91.342,206534919.0
2005-08-12 07:27:00,91.346,91.348,91.33,91.348,232919764.0
2005-08-12 07:28:00,91.345,91.357,91.327,91.355,250316513.0
2005-08-12 07:29:00,91.354,91.365,91.354,91.355,159176006.0
2005-08-12 07:30:00,91.352,91.369,91.352,91.366,272487020.0
2005-08-12 07:31:00,91.375,91.387,91.358,91.38,386732207.0
2005-08-12 07:32:00,91.388,91.388,91.345,91.38,650939722.0
2005-08-12 07:33:00,91.388,91.39,91.357,91.375,619394659.0
2005-08-12 07:34:00,91.375,91.38,91.361,91.361,242203640.0
2005-08-12 07:35:00,91.362,91.376,91.361,91.361,394476714.0
2005-08-12 07:36:00,91.368,91.382,91.362,91.369,474283866.0
2005-08-12 07:37:00,91.372,91.378,91.349,91.371,122994604.0
2005-08-12 07:38:00,91.375,91.385,91.372,91.382,115616355.0
2005-08-12 07:39:00,91.39,91.395,91.372,91.38,364699285.0
2005-08-12 07:40:00,91.381,91.382,91.368,91.371,252308089.0
2005-08-12 07:41:00,91.369,91.38,91.364,91.364,410344397.0
2005-08-12 07:42:00,91.355,91.365,91.343,91.35,454777376.0
2005-08-12 07:43:00,91.35,91.366,91.346,91.348,197402913.0
2005-08-12 07:44:00,91.352,91.362,91.346,91.346,345079285.0
2005-08-12 07:45:00,91.346,91.346,91.329,91.333,244121818.0
2005-08-12 07:46:00,91.328,91.328,91.311,91.322,405963221.0
2005-08-12 07:47:00,91.324,91.327,91.322,91.322,111189555.0
2005-08-12 07:48:00,91.32,91.341,91.317,91.317,354289603.0
2005-08-12 07:49:00,91.322,91.322,91.301,91.314,156977574.0
2005-08-12 07:50:00,91.31,91.32,91.31,91.313,117125221.0
2005-08-12 07:51:00,91.32,91.32,91.31,91.31,309698178.0
2005-08-12 07:52:00,91.317,91.321,91.303,91.318,325639337.0
2005-08-12 07:53:00,91.312,91.32,91.302,91.315,185101105.0
2005-08-12 07:54:00,91.323,91.338,91.32,91.338,333382317.0
2005-08-12 07:55:00,91.325,91.333,91.305,91.305,329436498.0
2005-08-12 07:56:00,91.308,91.325,91.294,91.294,550021787.0
2005-08-12 07:57:00,91.298,91.298,91.287,91.29,129215426.0
2005-08-12 07:58:00,91.286,91.291,91.281,91.291,169307842.0
2005-08-12 07:59:00,91.295,91.308,91.289,91.306,288651923.0
2005-08-12 08:00:00,91.296,91.309,91.282,91.298,923574008.0
2005-08-12 08:01:00,91.293,91.322,91.283,91.305,477115108.0
2005-08-12 08:02:00,91.31,91.321,91.301,91.302,319613098.0
2005-08-12 08:03:00,91.308,91.318,91.308,91.31,148146599.0
2005-08-12 08:04:00,91.314,91.32,91.307,91.308,314861418.0
2005-08-12 08:05:00,91.279,91.28,91.248,91.248,257354834.0
2005-08-12 08:06:00,91.213,91.259,91.213,91.259,311846343.0
2005-08-12 08:07:00,91.263,91.264,91.24,91.253,389949985.0
2005-08-12 08:08:00,91.26,91.264,91.25,91.264,453984219.0
2005-08-12 08:09:00,91.254,91.259,91.248,91.255,130682006.0
2005-08-12 08:10:00,91.258,91.271,91.258,91.265,185940140.0
2005-08-12 08:11:00,91.268,91.307,91.268,91.305,130875337.0
2005-08-12 08:12:00,91.307,91.312,91.307,91.312,118563671.0
2005-08-12 08:13:00,91.301,91.306,91.275,91.29,364757785.0
2005-08-12 08:14:00,91.295,91.308,91.292,91.297,248780960.0
2005-08-12 08:15:00,91.304,91.329,91.288,91.316,452284293.0
2005-08-12 08:16:00,91.328,91.363,91.328,91.363,81891203.0
2005-08-12 08:17:00,91.378,91.396,91.375,91.379,219985043.0
2005-08-12 08:18:00,91.375,91.377,91.347,91.347,38151414.0
2005-08-12 08:19:00,91.356,91.359,91.327,91.33,172388926.0
2005-08-12 08:20:00,91.336,91.345,91.32,91.337,483835342.0
2005-08-12 08:21:00,91.338,91.358,91.337,91.343,86732402.0
2005-08-12 08:22:00,91.353,91.357,91.342,91.348,48576092.0
2005-08-12 08:23:00,91.349,91.352,91.344,91.344,116374365.0
2005-08-12 08:24:00,91.355,91.362,91.348,91.35,311029875.0
2005-08-12 08:25:00,91.355,91.36,91.35,91.355,100470387.0
2005-08-12 08:26:00,91.358,91.378,91.357,91.378,98069219.0
2005-08-12 08:27:00,91.36,91.36,91.332,91.332,585757457.0
2005-08-12 08:28:00,91.327,91.337,91.319,91.323,434488759.0
2005-08-12 08:29:00,91.326,91.334,91.298,91.327,669482249.0
2005-08-12 08:30:00,91.33,91.347,91.325,91.331,742237138.0
2005-08-12 08:31:00,91.325,91.35,91.325,91.35,176792715.0
2005-08-12 08:32:00,91.353,91.353,91.316,91.338,161320907.0
2005-08-12 08:33:00,91.35,91.35,91.324,91.324,273634602.0
2005-08-12 08:34:00,91.334,91.334,91.312,91.314,57896472.0
2005-08-12 08:35:00,91.299,91.306,91.29,91.29,147136898.0
2005-08-12 08:36:00,91.276,91.294,91.276,91.28,116727230.0
2005-08-12 08:37:00,91.281,91.304,91.281,91.304,82609181.0
2005-08-12 08:38:00,91.3,91.306,91.298,91.305,116161627.0
2005-08-12 08:39:00,91.299,91.305,91.292,91.299,426072658.0
2005-08-12 08:40:00,91.296,91.311,91.291,91.305,536551263.0
2005-08-12 08:41:00,91.295,91.304,91.283,91.292,296607287.0
2005-08-12 08:42:00,91.3,91.312,91.299,91.299,146805213.0
2005-08-12 08:43:00,91.313,91.333,91.31,91.31,238602163.0
2005-08-12 08:44:00,91.322,91.326,91.292,91.309,67923408.0
2005-08-12 08:45:00,91.305,91.309,91.297,91.298,85770088.0
2005-08-12 08:46:00,91.291,91.303,91.291,91.297,137929280.0
2005-08-12 08:47:00,91.303,91.303,91.29,91.29,195247309.0
2005-08-12 08:48:00,91.292,91.303,91.291,91.302,336566016.0
2005-08-12 08:49:00,91.309,91.342,91.309,91.327,513981229.0
2005-08-12 08:50:00,91.325,91.325,91.302,91.302,172440299.0
2005-08-12 08:51:00,91.301,91.301,91.261,91.261,116790866.0
2005-08-12 08:52:00,91.256,91.266,91.244,91.257,82416250.0
2005-08-12 08:53:00,91.256,91.256,91.233,91.256,649562307.0
2005-08-12 08:54:00,91.26,91.264,91.247,91.259,258923228.0
2005-08-12 08:55:00,91.248,91.262,91.246,91.246,208986613.0
2005-08-12 08:56:00,91.247,91.262,91.238,91.238,296859000.0
2005-08-12 08:57:00,91.233,91.234,91.215,91.234,96237612.0
2005-08-12 08:58:00,91.244,91.25,91.23,91.23,190426940.0
2005-08-12 08:59:00,91.227,91.242,91.205,91.22,499999961.0
2005-08-12 09:00:00,91.208,91.259,91.208,91.226,393167974.0
2005-08-12 09:01:00,91.231,91.259,91.213,91.234,227127077.0
2005-08-12 09:02:00,91.23,91.238,91.215,91.233,261477098.0
2005-08-12 09:03:00,91.234,91.252,91.212,91.222,298867639.0
2005-08-12 09:04:00,91.217,91.221,91.188,91.215,227132760.0
2005-08-12 09:05:00,91.195,91.225,91.188,91.196,510830172.0
2005-08-12 09:06:00,91.226,91.269,91.226,91.243,326690420.0
2005-08-12 09:07:00,91.25,91.264,91.239,91.244,314959873.0
2005-08-12 09:08:00,91.233,91.252,91.22,91.22,422462047.0
2005-08-12 09:09:00,91.234,91.247,91.222,91.243,492618701.0
2005-08-12 09:10:00,91.245,91.245,91.22,91.234,273611283.0
2005-08-12 09:11:00,91.234,91.239,91.22,91.22,359245587.0
2005-08-12 09:12:00,91.243,91.247,91.229,91.243,264686077.0
2005-08-12 09:13:00,91.252,91.259,91.242,91.255,459438238.0
2005-08-12 09:14:00,91.242,91.242,91.212,91.212,123347000.0
2005-08-12 09:15:00,91.232,91.246,91.216,91.246,156727711.0
2005-08-12 09:16:00,91.242,91.251,91.218,91.222,90485174.0
2005-08-12 09:17:00,91.242,91.251,91.237,91.237,91521215.0
2005-08-12 09:18:00,91.223,91.236,91.212,91.236,62338674.0
2005-08-12 09:19:00,91.238,91.242,91.201,91.21,235543079.0
2005-08-12 09:20:00,91.215,91.215,91.196,91.202,220223750.0
2005-08-12 09:21:00,91.199,91.217,91.199,91.214,58868586.0
2005-08-12 09:22:00,91.217,91.218,91.208,91.218,68630580.0
2005-08-12 09:23:00,91.211,91.212,91.191,91.196,362306620.0
2005-08-12 09:24:00,91.203,91.243,91.203,91.23,404525099.0
2005-08-12 09:25:00,91.231,91.278,91.231,91.258,109812633.0
2005-08-12 09:26:00,91.245,91.245,91.226,91.226,262473638.0
2005-08-12 09:27:00,91.24,91.256,91.231,91.236,240073859.0
2005-08-12 09:28:00,91.228,91.235,91.207,91.235,487793603.0
2005-08-12 09:29:00,91.235,91.235,91.213,91.228,102806806.0
2005-08-12 09:30:00,91.239,91.255,91.23,91.23,159408785.0
2005-08-12 09:31:00,91.224,91.261,91.224,91.241,243617021.0
2005-08-12 09:32:00,91.244,91.274,91.244,91.269,240671617.0
2005-08-12 09:33:00,91.267,91.267,91.232,91.26,309137030.0
2005-08-12 09:34:00,91.247,91.257,91.24,91.242,381669353.0
2005-08-12 09:35:00,91.256,91.28,91.249,91.274,516172387.0
2005-08-12 09:36:00,91.268,91.273,91.253,91.26,319343431.0
2005-08-12 09:37:00,91.255,91.264,91.255,91.259,123829408.0
2005-08-12 09:38:00,91.252,91.252,91.232,91.247,245893586.0
2005-08-12 09:39:00,91.253,91.253,91.227,91.253,338884008.0
2005-08-12 09:40:00,91.25,91.265,91.245,91.255,426013261.0
2005-08-12 09:41:00,91.243,91.264,91.243,91.253,148896049.0
2005-08-12 09:42:00,91.253,91.253,91.236,91.253,184236844.0
2005-08-12 09:43:00,91.252,91.258,91.242,91.247,84620733.0
2005-08-12 09:44:00,91.241,91.244,91.229,91.241,135200561.0
2005-08-12 09:45:00,91.24,91.264,91.238,91.258,191123369.0
2005-08-12 09:46:00,91.246,91.275,91.246,91.272,160641825.0
2005-08-12 09:47:00,91.281,91.284,91.271,91.275,130830212.0
2005-08-12 09:48:00,91.27,91.28,91.244,91.247,71909257.0
2005-08-12 09:49:00,91.262,91.272,91.257,91.262,72463518.0
2005-08-12 09:50:00,91.27,91.279,91.27,91.271,60364059.0
2005-08-12 09:51:00,91.267,91.267,91.231,91.248,84422321.0
2005-08-12 09:52:00,91.238,91.252,91.235,91.237,153681590.0
2005-08-12 09:53:00,91.25,91.25,91.22,91.22,129334120.0
2005-08-12 09:54:00,91.234,91.245,91.222,91.243,59137995.0
2005-08-12 09:55:00,91.255,91.263,91.229,91.229,319656883.0
2005-08-12 09:56:00,91.226,91.247,91.226,91.247,81909123.0
2005-08-12 09:57:00,91.244,91.246,91.241,91.244,66208460.0
2005-08-12 09:58:00,91.255,91.278,91.248,91.278,242380079.0
2005-08-12 09:59:00,91.282,91.291,91.265,91.288,395671368.0
2005-08-12 10:00:00,91.28,91.28,91.24,91.276,381188633.0
2005-08-12 10:01:00,91.297,91.307,91.249,91.282,192913143.0
2005-08-12 10:02:00,91.289,91.307,91.289,91.294,120597776.0
2005-08-12 10:03:00,91.293,91.328,91.293,91.323,216995861.0
2005-08-12 10:04:00,91.324,91.331,91.311,91.331,50590366.0
2005-08-12 10:05:00,91.325,91.325,91.279,91.279,105062326.0
2005-08-12 10:06:00,91.287,91.298,91.238,91.238,372837851.0
2005-08-12 10:07:00,91.239,91.253,91.23,91.235,65706104.0
2005-08-12 10:08:00,91.229,91.23,91.217,91.22,134174439.0
2005-08-12 10:09:00,91.235,91.246,91.225,91.23,259218782.0
2005-08-12 10:10:00,91.232,91.238,91.23,91.235,92069069.0
2005-08-12 10:11:00,91.228,91.233,91.227,91.228,76502402.0
2005-08-12 10:12:00,91.223,91.223,91.213,91.217,27936163.0
2005-08-12 10:13:00,91.217,91.234,91.207,91.218,69018975.0
2005-08-12 10:14:00,91.223,91.223,91.211,91.221,136886870.0
2005-08-12 10:15:00,91.225,91.23,91.175,91.22,312503955.0
2005-08-12 10:16:00,91.233,91.245,91.225,91.228,94292460.0
2005-08-12 10:17:00,91.232,91.232,91.171,91.221,440303243.0
2005-08-12 10:18:00,91.225,91.23,91.22,91.225,155452707.0
2005-08-12 10:19:00,91.23,91.23,91.18,91.225,362555338.0
2005-08-12 10:20:00,91.218,91.226,91.178,91.218,177630607.0
2005-08-12 10:21:00,91.217,91.222,91.213,91.217,30209881.0
2005-08-12 10:22:00,91.21,91.233,91.206,91.223,131085465.0
2005-08-12 10:23:00,91.223,91.225,91.213,91.216,329005523.0
2005-08-12 10:24:00,91.217,91.217,91.199,91.202,148538629.0
2005-08-12 10:25:00,91.208,91.216,91.161,91.206,126684066.0
2005-08-12 10:26:00,91.188,91.196,91.117,91.195,283703852.0
2005-08-12 10:27:00,91.2,91.202,91.145,91.173,100412250.0
2005-08-12 10:28:00,91.176,91.187,91.128,91.128,99416145.0
2005-08-12 10:29:00,91.175,91.195,91.169,91.172,179765922.0
2005-08-12 10:30:00,91.165,91.181,91.161,91.171,340750150.0
2005-08-12 10:31:00,91.17,91.198,91.17,91.182,97229013.0
2005-08-12 10:32:00,91.179,91.179,91.147,91.158,172027765.0
2005-08-12 10:33:00,91.155,91.16,91.143,91.155,207933389.0
2005-08-12 10:34:00,91.161,91.172,91.144,91.155,90524727.0
2005-08-12 10:35:00,91.175,91.182,91.173,91.173,90329656.0
2005-08-12 10:36:00,91.162,91.177,91.162,91.177,113651901.0
2005-08-12 10:37:00,91.179,91.185,91.174,91.174,70593296.0
2005-08-12 10:38:00,91.164,91.164,91.156,91.156,42462993.0
2005-08-12 10:39:00,91.159,91.178,91.118,91.167,389328057.0
2005-08-12 10:40:00,91.174,91.196,91.173,91.196,244833975.0
2005-08-12 10:41:00,91.195,91.226,91.195,91.222,252205888.0
2005-08-12 10:42:00,91.228,91.276,91.224,91.273,356261706.0
2005-08-12 10:43:00,91.27,91.27,91.22,91.245,311821940.0
2005-08-12 10:44:00,91.229,91.229,91.156,91.217,275452036.0
2005-08-12 10:45:00,91.245,91.271,91.231,91.261,198627778.0
2005-08-12 10:46:00,91.265,91.282,91.265,91.27,144418560.0
2005-08-12 10:47:00,91.269,91.279,91.248,91.252,554424061.0
2005-08-12 10:48:00,91.255,91.273,91.217,91.268,481439878.0
2005-08-12 10:49:00,91.251,91.253,91.198,91.245,582994724.0
2005-08-12 10:50:00,91.246,91.262,91.212,91.228,329711823.0
2005-08-12 10:51:00,91.219,91.219,91.165,91.183,258937458.0
2005-08-12 10:52:00,91.193,91.203,91.177,91.182,390010394.0
2005-08-12 10:53:00,91.191,91.191,91.164,91.175,370652687.0
2005-08-12 10:54:00,91.173,91.195,91.16,91.184,552848771.0
2005-08-12 10:55:00,91.179,91.184,91.166,91.166,323696581.0
2005-08-12 10:56:00,91.187,91.214,91.184,91.204,322692473.0
2005-08-12 10:57:00,91.207,91.207,91.178,91.198,108426969.0
2005-08-12 10:58:00,91.194,91.199,91.178,91.195,80418068.0
2005-08-12 10:59:00,91.193,91.215,91.155,91.215,297046725.0
2005-08-12 11:00:00,91.2,91.213,91.176,91.176,419118419.0
2005-08-12 11:01:00,91.169,91.182,91.147,91.161,398726319.0
2005-08-12 11:02:00,91.169,91.202,91.169,91.197,452816281.0
2005-08-12 11:03:00,91.194,91.209,91.184,91.205,174826815.0
2005-08-12 11:04:00,91.199,91.21,91.18,91.196,330542832.0
2005-08-12 11:05:00,91.2,91.213,91.185,91.188,628471128.0
2005-08-12 11:06:00,91.185,91.199,91.179,91.184,304009994.0
2005-08-12 11:07:00,91.174,91.183,91.163,91.178,245228582.0
2005-08-12 11:08:00,91.188,91.195,91.17,91.17,384824508.0
2005-08-12 11:09:00,91.167,91.169,91.139,91.167,372533842.0
2005-08-12 11:10:00,91.157,91.163,91.135,91.135,367104750.0
2005-08-12 11:11:00,91.142,91.163,91.142,91.161,390717770.0
2005-08-12 11:12:00,91.167,91.167,91.152,91.155,444297681.0
2005-08-12 11:13:00,91.152,91.185,91.152,91.172,410191140.0
2005-08-12 11:14:00,91.173,91.181,91.159,91.171,355885001.0
2005-08-12 11:15:00,91.17,91.17,91.133,91.141,372639963.0
2005-08-12 11:16:00,91.145,91.145,91.13,91.141,105999041.0
2005-08-12 11:17:00,91.145,91.156,91.139,91.14,94409000.0
2005-08-12 11:18:00,91.14,91.156,91.14,91.145,131448293.0
2005-08-12 11:19:00,91.147,91.165,91.139,91.155,430765342.0
2005-08-12 11:20:00,91.161,91.173,91.142,91.153,486696334.0
2005-08-12 11:21:00,91.159,91.162,91.142,91.16,248897572.0
2005-08-12 11:22:00,91.152,91.166,91.138,91.16,265588822.0
2005-08-12 11:23:00,91.17,91.18,91.165,91.173,192600581.0
2005-08-12 11:24:00,91.175,91.185,91.171,91.181,394243334.0
2005-08-12 11:25:00,91.184,91.196,91.178,91.187,410079461.0
2005-08-12 11:26:00,91.185,91.207,91.182,91.182,480424603.0
2005-08-12 11:27:00,91.183,91.213,91.183,91.19,506089179.0
2005-08-12 11:28:00,91.197,91.205,91.177,91.202,438724902.0
2005-08-12 11:29:00,91.2,91.208,91.186,91.198,483059712.0
2005-08-12 11:30:00,91.193,91.202,91.155,91.202,68593623.0
2005-08-12 11:31:00,91.202,91.202,91.177,91.19,225866483.0
2005-08-12 11:32:00,91.18,91.185,91.175,91.175,391869326.0
2005-08-12 11:33:00,91.178,91.18,91.163,91.178,280056577.0
2005-08-12 11:34:00,91.173,91.187,91.166,91.166,128939945.0
2005-08-12 11:35:00,91.156,91.169,91.155,91.16,325677292.0
2005-08-12 11:36:00,91.165,91.177,91.161,91.177,555335306.0
2005-08-12 11:37:00,91.184,91.197,91.166,91.179,598877362.0
2005-08-12 11:38:00,91.176,91.187,91.169,91.175,482881584.0
2005-08-12 11:39:00,91.18,91.181,91.163,91.178,337611956.0
2005-08-12 11:40:00,91.178,91.181,91.169,91.172,287021075.0
2005-08-12 11:41:00,91.174,91.18,91.149,91.18,119593370.0
2005-08-12 11:42:00,91.178,91.182,91.16,91.168,339388628.0
2005-08-12 11:43:00,91.177,91.177,91.158,91.165,688279944.0
2005-08-12 11:44:00,91.173,91.184,91.161,91.174,421442821.0
2005-08-12 11:45:00,91.178,91.197,91.178,91.185,148695520.0
2005-08-12 11:46:00,91.189,91.19,91.173,91.183,205729942.0
2005-08-12 11:47:00,91.182,91.195,91.174,91.178,309619084.0
2005-08-12 11:48:00,91.175,91.196,91.175,91.192,97750876.0
2005-08-12 11:49:00,91.196,91.214,91.196,91.212,361219180.0
2005-08-12 11:50:00,91.219,91.23,91.204,91.204,263328905.0
2005-08-12 11:51:00,91.198,91.198,91.132,91.164,594768704.0
2005-08-12 11:52:00,91.167,91.178,91.152,91.17,441584586.0
2005-08-12 11:53:00,91.182,91.193,91.174,91.19,453828925.0
2005-08-12 11:54:00,91.185,91.2,91.177,91.182,368491181.0
2005-08-12 11:55:00,91.193,91.198,91.168,91.198,309822564.0
2005-08-12 11:56:00,91.197,91.209,91.195,91.197,288647362.0
2005-08-12 11:57:00,91.192,91.208,91.185,91.195,258648540.0
2005-08-12 11:58:00,91.198,91.198,91.18,91.192,263610199.0
2005-08-12 11:59:00,91.185,91.189,91.173,91.189,134902808.0
2005-08-12 12:00:00,91.182,91.187,91.175,91.186,573660949.0
2005-08-12 12:01:00,91.175,91.201,91.175,91.196,380517706.0
2005-08-12 12:02:00,91.205,91.208,91.191,91.196,241810484.0
2005-08-12 12:03:00,91.191,91.195,91.172,91.172,321244457.0
2005-08-12 12:04:00,91.165,91.166,91.142,91.159,578609215.0
2005-08-12 12:05:00,91.16,91.169,91.153,91.167,357696964.0
2005-08-12 12:06:00,91.169,91.174,91.153,91.155,528658470.0
2005-08-12 12:07:00,91.152,91.168,91.146,91.155,452368983.0
2005-08-12 12:08:00,91.157,91.157,91.117,91.117,498551565.0
2005-08-12 12:09:00,91.114,91.153,91.114,91.125,254952665.0
2005-08-12 12:10:00,91.126,91.151,91.126,91.142,383865841.0
2005-08-12 12:11:00,91.142,91.152,91.129,91.152,137908779.0
2005-08-12 12:12:00,91.153,91.16,91.149,91.153,182089999.0
2005-08-12 12:13:00,91.155,91.155,91.143,91.15,102980662.0
2005-08-12 12:14:00,91.15,91.155,91.14,91.14,244306065.0
2005-08-12 12:15:00,91.15,91.15,91.142,91.15,94625636.0
2005-08-12 12:16:00,91.142,91.155,91.13,91.143,399574434.0
2005-08-12 12:17:00,91.137,91.156,91.137,91.145,61398518.0
2005-08-12 12:18:00,91.145,91.155,91.132,91.155,247581013.0
2005-08-12 12:19:00,91.135,91.155,91.135,91.15,180999311.0
2005-08-12 12:20:00,91.146,91.147,91.134,91.138,55826391.0
2005-08-12 12:21:00,91.14,91.155,91.14,91.15,133492739.0
2005-08-12 12:22:00,91.153,91.165,91.145,91.155,160276439.0
2005-08-12 12:23:00,91.155,91.162,91.148,91.153,276260211.0
2005-08-12 12:24:00,91.145,91.15,91.137,91.145,324908367.0
2005-08-12 12:25:00,91.145,91.155,91.14,91.145,313838334.0
2005-08-12 12:26:00,91.153,91.159,91.147,91.156,194868653.0
2005-08-12 12:27:00,91.159,91.159,91.14,91.14,161178563.0
2005-08-12 12:28:00,91.153,91.156,91.141,91.152,283394360.0
2005-08-12 12:29:00,91.147,91.188,91.147,91.188,130624189.0
2005-08-12 12:30:00,91.193,91.193,91.168,91.177,295248883.0
2005-08-12 12:31:00,91.18,91.188,91.17,91.179,154470416.0
2005-08-12 12:32:00,91.188,91.188,91.168,91.175,188611650.0
2005-08-12 12:33:00,91.178,91.185,91.164,91.173,354796312.0
2005-08-12 12:34:00,91.175,91.184,91.166,91.166,131433685.0
2005-08-12 12:35:00,91.181,91.195,91.176,91.176,141972235.0
2005-08-12 12:36:00,91.178,91.182,91.166,91.171,242528268.0
2005-08-12 12:37:00,91.183,91.19,91.166,91.175,100395025.0
2005-08-12 12:38:00,91.182,91.194,91.171,91.194,349802323.0
2005-08-12 12:39:00,91.182,91.182,91.158,91.17,166856409.0
2005-08-12 12:40:00,91.17,91.185,91.17,91.175,145799286.0
2005-08-12 12:41:00,91.183,91.219,91.183,91.198,293536298.0
2005-08-12 12:42:00,91.21,91.235,91.205,91.235,676701879.0
2005-08-12 12:43:00,91.233,91.235,91.202,91.225,507276315.0
2005-08-12 12:44:00,91.231,91.231,91.202,91.203,431314398.0
2005-08-12 12:45:00,91.218,91.219,91.195,91.197,490995626.0
2005-08-12 12:46:00,91.2,91.229,91.192,91.211,320251744.0
2005-08-12 12:47:00,91.214,91.244,91.214,91.232,170695725.0
2005-08-12 12:48:00,91.234,91.238,91.21,91.215,169367688.0
2005-08-12 12:49:00,91.21,91.228,91.208,91.216,436426423.0
2005-08-12 12:50:00,91.208,91.221,91.196,91.203,360434002.0
2005-08-12 12:51:00,91.21,91.21,91.197,91.21,264143773.0
2005-08-12 12:52:00,91.207,91.207,91.172,91.206,477223044.0
2005-08-12 12:53:00,91.222,91.235,91.21,91.21,520341292.0
2005-08-12 12:54:00,91.209,91.226,91.206,91.206,177341954.0
2005-08-12 12:55:00,91.215,91.227,91.206,91.227,257106829.0
2005-08-12 12:56:00,91.226,91.226,91.213,91.213,122421053.0
2005-08-12 12:57:00,91.24,91.252,91.228,91.236,401981299.0
2005-08-12 12:58:00,91.238,91.242,91.217,91.217,454807486.0
2005-08-12 12:59:00,91.212,91.212,91.139,91.163,396392925.0
2005-08-12 13:00:00,91.191,91.232,91.159,91.201,233025999.0
2005-08-12 13:01:00,91.182,91.23,91.17,91.22,457787978.0
2005-08-12 13:02:00,91.218,91.221,91.184,91.218,359628465.0
2005-08-12 13:03:00,91.23,91.256,91.223,91.248,366606634.0
2005-08-12 13:04:00,91.248,91.265,91.242,91.25,537949232.0
2005-08-12 13:05:00,91.255,91.263,91.241,91.245,462826169.0
2005-08-12 13:06:00,91.246,91.273,91.246,91.268,556160614.0
2005-08-12 13:07:00,91.267,91.267,91.209,91.266,346726767.0
2005-08-12 13:08:00,91.265,91.296,91.265,91.282,368874269.0
2005-08-12 13:09:00,91.27,91.291,91.223,91.277,495446688.0
2005-08-12 13:10:00,91.287,91.29,91.264,91.283,444022417.0
2005-08-12 13:11:00,91.277,91.291,91.228,91.289,396848123.0
2005-08-12 13:12:00,91.295,91.306,91.25,91.304,507987532.0
2005-08-12 13:13:00,91.298,91.299,91.28,91.287,300203114.0
2005-08-12 13:14:00,91.293,91.314,91.264,91.296,481894933.0
2005-08-12 13:15:00,91.307,91.328,91.263,91.327,463732322.0
2005-08-12 13:16:00,91.321,91.326,91.271,91.313,545457749.0
2005-08-12 13:17:00,91.317,91.318,91.299,91.309,326381524.0
2005-08-12 13:18:00,91.295,91.308,91.292,91.292,459829667.0
2005-08-12 13:19:00,91.297,91.305,91.29,91.3,494991429.0
2005-08-12 13:20:00,91.294,91.328,91.294,91.32,441787450.0
2005-08-12 13:21:00,91.31,91.315,91.3,91.305,246525477.0
2005-08-12 13:22:00,91.301,91.305,91.249,91.302,258827766.0
2005-08-12 13:23:00,91.293,91.303,91.282,91.3,281657054.0
2005-08-12 13:24:00,91.312,91.312,91.288,91.306,269791652.0
2005-08-12 13:25:00,91.303,91.327,91.298,91.302,572956530.0
2005-08-12 13:26:00,91.299,91.32,91.297,91.302,521430222.0
2005-08-12 13:27:00,91.299,91.299,91.218,91.236,312212986.0
2005-08-12 13:28:00,91.293,91.306,91.293,91.303,119531880.0
2005-08-12 13:29:00,91.302,91.313,91.288,91.288,101133632.0
2005-08-12 13:30:00,91.295,91.322,91.295,91.312,235058975.0
2005-08-12 13:31:00,91.321,91.328,91.317,91.328,265556133.0
2005-08-12 13:32:00,91.345,91.399,91.345,91.394,437215434.0
2005-08-12 13:33:00,91.408,91.432,91.367,91.42,507681203.0
2005-08-12 13:34:00,91.425,91.435,91.383,91.423,432418302.0
2005-08-12 13:35:00,91.428,91.439,91.375,91.418,399324296.0
2005-08-12 13:36:00,91.416,91.421,91.369,91.421,373442436.0
2005-08-12 13:37:00,91.407,91.407,91.386,91.387,82803747.0
2005-08-12 13:38:00,91.402,91.416,91.377,91.404,474442412.0
2005-08-12 13:39:00,91.411,91.411,91.359,91.4,167730413.0
2005-08-12 13:40:00,91.411,91.411,91.383,91.393,397863501.0
2005-08-12 13:41:00,91.386,91.386,91.353,91.368,205366288.0
2005-08-12 13:42:00,91.373,91.398,91.338,91.372,258966802.0
2005-08-12 13:43:00,91.376,91.389,91.369,91.38,316847575.0
2005-08-12 13:44:00,91.373,91.395,91.346,91.37,234489631.0
2005-08-12 13:45:00,91.376,91.388,91.337,91.388,346022688.0
2005-08-12 13:46:00,91.385,91.402,91.381,91.398,520774768.0
2005-08-12 13:47:00,91.344,91.4,91.332,91.397,494094776.0
2005-08-12 13:48:00,91.36,91.409,91.349,91.384,234242522.0
2005-08-12 13:49:00,91.372,91.378,91.33,91.378,302692549.0
2005-08-12 13:50:00,91.372,91.383,91.365,91.368,375761775.0
2005-08-12 13:51:00,91.36,91.379,91.357,91.36,296918883.0
2005-08-12 13:52:00,91.358,91.375,91.313,91.37,382059922.0
2005-08-12 13:53:00,91.363,91.377,91.311,91.377,420854120.0
2005-08-12 13:54:00,91.378,91.378,91.31,91.359,579519150.0
2005-08-12 13:55:00,91.365,91.368,91.318,91.357,565595808.0
2005-08-12 13:56:00,91.355,91.363,91.307,91.353,470248720.0
2005-08-12 13:57:00,91.357,91.357,91.291,91.295,558224085.0
2005-08-12 13:58:00,91.354,91.359,91.292,91.352,531508512.0
2005-08-12 13:59:00,91.352,91.356,91.303,91.335,667368206.0
2005-08-12 14:00:00,91.335,91.352,91.295,91.327,593012115.0
2005-08-12 14:01:00,91.338,91.357,91.331,91.342,400538835.0
2005-08-12 14:02:00,91.345,91.361,91.3,91.343,318968708.0
2005-08-12 14:03:00,91.344,91.358,91.339,91.342,364821069.0
2005-08-12 14:04:00,91.328,91.35,91.287,91.327,911599506.0
2005-08-12 14:05:00,91.304,91.328,91.265,91.311,607468510.0
2005-08-12 14:06:00,91.278,91.34,91.278,91.291,316611845.0
2005-08-12 14:07:00,91.302,91.305,91.268,91.28,292566598.0
2005-08-12 14:08:00,91.287,91.298,91.279,91.281,369774451.0
2005-08-12 14:09:00,91.277,91.283,91.273,91.277,83189205.0
2005-08-12 14:10:00,91.275,91.275,91.247,91.253,249889279.0
2005-08-12 14:11:00,91.264,91.275,91.219,91.265,207894655.0
2005-08-12 14:12:00,91.265,91.275,91.215,91.272,222802966.0
2005-08-12 14:13:00,91.275,91.275,91.24,91.243,173595634.0
2005-08-12 14:14:00,91.212,91.266,91.201,91.241,128909763.0
2005-08-12 14:15:00,91.234,91.266,91.207,91.262,197662728.0
2005-08-12 14:16:00,91.275,91.276,91.205,91.26,238966530.0
2005-08-12 14:17:00,91.26,91.279,91.228,91.254,240546128.0
2005-08-12 14:18:00,91.244,91.261,91.201,91.26,357488868.0
2005-08-12 14:19:00,91.247,91.279,91.247,91.262,130972055.0
2005-08-12 14:20:00,91.28,91.311,91.28,91.287,262232851.0
2005-08-12 14:21:00,91.275,91.285,91.268,91.268,57196663.0
2005-08-12 14:22:00,91.256,91.256,91.197,91.238,64063558.0
2005-08-12 14:23:00,91.239,91.251,91.22,91.22,155066019.0
2005-08-12 14:24:00,91.216,91.228,91.174,91.228,255265719.0
2005-08-12 14:25:00,91.229,91.231,91.202,91.202,90434571.0
2005-08-12 14:26:00,91.215,91.232,91.208,91.217,237592287.0
2005-08-12 14:27:00,91.208,91.208,91.126,91.134,139876230.0
2005-08-12 14:28:00,91.119,91.185,91.11,91.16,398917124.0
2005-08-12 14:29:00,91.11,91.182,91.11,91.165,458719245.0
2005-08-12 14:30:00,91.145,91.344,91.145,91.295,348530932.0
2005-08-12 14:31:00,91.27,91.378,91.27,91.377,328449067.0
2005-08-12 14:32:00,91.378,91.382,91.285,91.34,171491240.0
2005-08-12 14:33:00,91.34,91.34,91.263,91.317,230794321.0
2005-08-12 14:34:00,91.333,91.37,91.298,91.353,442050967.0
2005-08-12 14:35:00,91.352,91.377,91.318,91.377,308945375.0
2005-08-12 14:36:00,91.392,91.428,91.36,91.408,203013351.0
2005-08-12 14:37:00,91.419,91.436,91.405,91.405,75032708.0
2005-08-12 14:38:00,91.387,91.388,91.361,91.362,137597497.0
2005-08-12 14:39:00,91.355,91.371,91.355,91.365,153720576.0
2005-08-12 14:40:00,91.364,91.391,91.363,91.388,159378732.0
2005-08-12 14:41:00,91.382,91.396,91.347,91.381,170951418.0
2005-08-12 14:42:00,91.4,91.405,91.392,91.402,91066694.0
2005-08-12 14:43:00,91.399,91.456,91.399,91.455,119161274.0
2005-08-12 14:44:00,91.455,91.472,91.42,91.468,319202696.0
2005-08-12 14:45:00,91.466,91.477,91.418,91.418,238259614.0
2005-08-12 14:46:00,91.428,91.468,91.427,91.445,307992169.0
2005-08-12 14:47:00,91.458,91.526,91.454,91.506,110447958.0
2005-08-12 14:48:00,91.502,91.51,91.475,91.487,193124872.0
2005-08-12 14:49:00,91.498,91.533,91.471,91.517,213733312.0
2005-08-12 14:50:00,91.514,91.526,91.507,91.523,184943707.0
2005-08-12 14:51:00,91.513,91.528,91.454,91.462,405391479.0
2005-08-12 14:52:00,91.467,91.514,91.467,91.494,425576925.0
2005-08-12 14:53:00,91.505,91.518,91.486,91.486,88186062.0
2005-08-12 14:54:00,91.483,91.483,91.43,91.43,137837058.0
2005-08-12 14:55:00,91.435,91.447,91.39,91.444,236291970.0
2005-08-12 14:56:00,91.427,91.479,91.422,91.443,214958256.0
2005-08-12 14:57:00,91.435,91.44,91.376,91.404,344662493.0
2005-08-12 14:58:00,91.395,91.439,91.373,91.425,361847387.0
2005-08-12 14:59:00,91.437,91.459,91.399,91.427,706232944.0
2005-08-12 15:00:00,91.429,91.429,91.362,91.42,695799252.0
2005-08-12 15:01:00,91.42,91.434,91.389,91.418,137969538.0
2005-08-12 15:02:00,91.431,91.479,91.431,91.477,245374108.0
2005-08-12 15:03:00,91.499,91.505,91.467,91.467,57025201.0
2005-08-12 15:04:00,91.438,91.452,91.423,91.452,112510002.0
2005-08-12 15:05:00,91.441,91.446,91.417,91.425,215537737.0
2005-08-12 15:06:00,91.435,91.513,91.432,91.499,96702664.0
2005-08-12 15:07:00,91.499,91.536,91.497,91.536,172718182.0
2005-08-12 15:08:00,91.527,91.535,91.494,91.494,67217881.0
2005-08-12 15:09:00,91.479,91.48,91.449,91.46,272828476.0
2005-08-12 15:10:00,91.473,91.481,91.465,91.465,118054607.0
2005-08-12 15:11:00,91.45,91.484,91.407,91.484,180336136.0
2005-08-12 15:12:00,91.475,91.491,91.455,91.491,199965740.0
2005-08-12 15:13:00,91.5,91.578,91.493,91.578,235405245.0
2005-08-12 15:14:00,91.581,91.608,91.581,91.608,214473828.0
2005-08-12 15:15:00,91.601,91.634,91.588,91.621,331481027.0
2005-08-12 15:16:00,91.644,91.682,91.633,91.682,171743445.0
2005-08-12 15:17:00,91.689,91.689,91.614,91.614,206486643.0
2005-08-12 15:18:00,91.6,91.646,91.6,91.619,113379573.0
2005-08-12 15:19:00,91.645,91.648,91.609,91.634,63424726.0
2005-08-12 15:20:00,91.642,91.642,91.625,91.632,292020074.0
2005-08-12 15:21:00,91.607,91.641,91.593,91.639,224358872.0
2005-08-12 15:22:00,91.63,91.66,91.628,91.659,120085587.0
2005-08-12 15:23:00,91.654,91.66,91.632,91.647,244252159.0
2005-08-12 15:24:00,91.663,91.664,91.634,91.636,125622606.0
2005-08-12 15:25:00,91.638,91.651,91.638,91.644,75107811.0
2005-08-12 15:26:00,91.647,91.684,91.647,91.677,92452861.0
2005-08-12 15:27:00,91.682,91.682,91.667,91.673,62495296.0
2005-08-12 15:28:00,91.668,91.668,91.611,91.611,41108612.0
2005-08-12 15:29:00,91.605,91.643,91.573,91.643,60598101.0
2005-08-12 15:30:00,91.624,91.626,91.591,91.604,118712955.0
2005-08-12 15:31:00,91.6,91.604,91.583,91.59,126348137.0
2005-08-12 15:32:00,91.589,91.598,91.586,91.598,66763742.0
2005-08-12 15:33:00,91.6,91.62,91.6,91.62,180924207.0
2005-08-12 15:34:00,91.618,91.63,91.608,91.61,85062824.0
2005-08-12 15:35:00,91.614,91.626,91.613,91.617,87627268.0
2005-08-12 15:36:00,91.616,91.638,91.611,91.638,99546678.0
2005-08-12 15:37:00,91.642,91.697,91.642,91.697,87890074.0
2005-08-12 15:38:00,91.703,91.703,91.68,91.686,129864271.0
2005-08-12 15:39:00,91.702,91.727,91.702,91.724,100431894.0
2005-08-12 15:40:00,91.709,91.709,91.669,91.675,176436052.0
2005-08-12 15:41:00,91.654,91.665,91.611,91.613,98555445.0
2005-08-12 15:42:00,91.617,91.617,91.603,91.603,51543213.0
2005-08-12 15:43:00,91.594,91.604,91.59,91.6,115575139.0
2005-08-12 15:44:00,91.576,91.577,91.556,91.567,108830937.0
2005-08-12 15:45:00,91.572,91.582,91.559,91.57,258668056.0
2005-08-12 15:46:00,91.576,91.576,91.503,91.574,309257961.0
2005-08-12 15:47:00,91.59,91.697,91.573,91.691,222115990.0
2005-08-12 15:48:00,91.721,91.721,91.661,91.69,105362659.0
2005-08-12 15:49:00,91.706,91.728,91.696,91.716,41089571.0
2005-08-12 15:50:00,91.725,91.725,91.68,91.681,58917679.0
2005-08-12 15:51:00,91.688,91.7,91.668,91.7,347122180.0
2005-08-12 15:52:00,91.706,91.727,91.704,91.727,300930547.0
2005-08-12 15:53:00,91.743,91.768,91.743,91.757,68578338.0
2005-08-12 15:54:00,91.772,91.772,91.708,91.759,233988199.0
2005-08-12 15:55:00,91.768,91.781,91.726,91.741,272329528.0
2005-08-12 15:56:00,91.742,91.758,91.72,91.741,404927000.0
2005-08-12 15:57:00,91.746,91.769,91.738,91.745,249050147.0
2005-08-12 15:58:00,91.751,91.771,91.73,91.73,331206626.0
2005-08-12 15:59:00,91.722,91.732,91.709,91.723,165113639.0
2005-08-12 16:00:00,91.711,91.727,91.689,91.698,54337969.0
2005-08-12 16:01:00,91.685,91.691,91.667,91.68,99103195.0
2005-08-12 16:02:00,91.688,91.702,91.661,91.668,290551089.0
2005-08-12 16:03:00,91.654,91.694,91.647,91.663,264905445.0
2005-08-12 16:04:00,91.657,91.69,91.639,91.663,224568271.0
2005-08-12 16:05:00,91.645,91.659,91.64,91.654,21045106.0
2005-08-12 16:06:00,91.652,91.682,91.652,91.67,125100420.0
2005-08-12 16:07:00,91.659,91.68,91.636,91.663,227949231.0
2005-08-12 16:08:00,91.655,91.672,91.655,91.66,193125015.0
2005-08-12 16:09:00,91.663,91.666,91.638,91.666,139093048.0
2005-08-12 16:10:00,91.67,91.67,91.649,91.666,212530099.0
2005-08-12 16:11:00,91.685,91.685,91.662,91.668,308581871.0
2005-08-12 16:12:00,91.667,91.692,91.667,91.68,214475145.0
2005-08-12 16:13:00,91.678,91.683,91.672,91.677,114972166.0
2005-08-12 16:14:00,91.683,91.683,91.663,91.673,89370677.0
2005-08-12 16:15:00,91.672,91.681,91.651,91.654,118657258.0
2005-08-12 16:16:00,91.634,91.637,91.611,91.637,160116475.0
2005-08-12 16:17:00,91.622,91.636,91.62,91.62,132990487.0
2005-08-12 16:18:00,91.617,91.64,91.617,91.63,50122361.0
2005-08-12 16:19:00,91.627,91.628,91.618,91.619,95145225.0
2005-08-12 16:20:00,91.611,91.64,91.611,91.64,105668320.0
2005-08-12 16:21:00,91.655,91.655,91.616,91.623,67315236.0
2005-08-12 16:22:00,91.608,91.614,91.554,91.614,155018203.0
2005-08-12 16:23:00,91.618,91.618,91.597,91.612,178278764.0
2005-08-12 16:24:00,91.623,91.651,91.623,91.648,71654647.0
2005-08-12 16:25:00,91.653,91.659,91.632,91.653,159572878.0
2005-08-12 16:26:00,91.655,91.669,91.652,91.669,89747366.0
2005-08-12 16:27:00,91.674,91.714,91.66,91.687,190536776.0
2005-08-12 16:28:00,91.678,91.697,91.665,91.697,201436980.0
2005-08-12 16:29:00,91.694,91.7,91.681,91.685,259761295.0
2005-08-12 16:30:00,91.686,91.688,91.665,91.682,100956371.0
2005-08-12 16:31:00,91.688,91.688,91.621,91.664,173359529.0
2005-08-12 16:32:00,91.668,91.687,91.666,91.687,102632326.0
2005-08-12 16:33:00,91.672,91.684,91.671,91.68,121380125.0
2005-08-12 16:34:00,91.671,91.687,91.671,91.672,40761717.0
2005-08-12 16:35:00,91.668,91.69,91.63,91.675,330125616.0
2005-08-12 16:36:00,91.686,91.718,91.657,91.692,234757949.0
2005-08-12 16:37:00,91.69,91.71,91.69,91.703,57542119.0
2005-08-12 16:38:00,91.698,91.719,91.648,91.69,286684827.0
2005-08-12 16:39:00,91.685,91.695,91.666,91.69,86861980.0
2005-08-12 16:40:00,91.704,91.718,91.698,91.713,121997768.0
2005-08-12 16:41:00,91.722,91.723,91.711,91.713,86678267.0
2005-08-12 16:42:00,91.711,91.711,91.676,91.676,230886542.0
2005-08-12 16:43:00,91.671,91.673,91.653,91.657,50241410.0
2005-08-12 16:44:00,91.646,91.665,91.633,91.665,117052842.0
2005-08-12 16:45:00,91.668,91.668,91.652,91.661,166779312.0
2005-08-12 16:46:00,91.644,91.644,91.619,91.624,130476667.0
2005-08-12 16:47:00,91.635,91.645,91.633,91.645,76109772.0
2005-08-12 16:48:00,91.592,91.642,91.592,91.631,38244839.0
2005-08-12 16:49:00,91.63,91.63,91.602,91.615,218963595.0
2005-08-12 16:50:00,91.603,91.62,91.602,91.604,106338392.0
2005-08-12 16:51:00,91.589,91.589,91.56,91.56,95215192.0
2005-08-12 16:52:00,91.557,91.572,91.551,91.551,240652396.0
2005-08-12 16:53:00,91.567,91.576,91.545,91.572,96926876.0
2005-08-12 16:54:00,91.574,91.59,91.561,91.561,202918389.0
2005-08-12 16:55:00,91.557,91.563,91.538,91.538,99001490.0
2005-08-12 16:56:00,91.538,91.556,91.533,91.54,261111958.0
2005-08-12 16:57:00,91.539,91.578,91.539,91.578,53099177.0
2005-08-12 16:58:00,91.599,91.613,91.599,91.609,113544912.0
2005-08-12 16:59:00,91.606,91.641,91.606,91.641,99126885.0
2005-08-12 17:00:00,91.663,91.671,91.643,91.649,84001377.0
2005-08-12 17:01:00,91.65,91.656,91.64,91.643,117781021.0
2005-08-12 17:02:00,91.637,91.642,91.599,91.634,148044366.0
2005-08-12 17:03:00,91.637,91.659,91.631,91.642,262139668.0
2005-08-12 17:04:00,91.634,91.636,91.581,91.603,207329892.0
2005-08-12 17:05:00,91.613,91.635,91.609,91.635,91178148.0
2005-08-12 17:06:00,91.623,91.629,91.611,91.615,122298607.0
2005-08-12 17:07:00,91.615,91.615,91.57,91.615,68992185.0
2005-08-12 17:08:00,91.614,91.63,91.614,91.622,213934242.0
2005-08-12 17:09:00,91.619,91.631,91.613,91.628,288368120.0
2005-08-12 17:10:00,91.631,91.631,91.581,91.626,203254897.0
2005-08-12 17:11:00,91.607,91.607,91.592,91.599,62942473.0
2005-08-12 17:12:00,91.609,91.612,91.595,91.605,62680506.0
2005-08-12 17:13:00,91.602,91.623,91.602,91.613,75833849.0
2005-08-12 17:14:00,91.613,91.619,91.602,91.616,25687116.0
2005-08-12 17:15:00,91.621,91.635,91.609,91.62,136552613.0
2005-08-12 17:16:00,91.629,91.66,91.629,91.648,216489206.0
2005-08-12 17:17:00,91.639,91.639,91.579,91.59,179946806.0
2005-08-12 17:18:00,91.591,91.591,91.569,91.569,138241687.0
2005-08-12 17:19:00,91.582,91.582,91.568,91.569,35371195.0
2005-08-12 17:20:00,91.571,91.571,91.552,91.568,93236674.0
2005-08-12 17:21:00,91.565,91.573,91.558,91.57,211390308.0
2005-08-12 17:22:00,91.57,91.574,91.565,91.574,104026770.0
2005-08-12 17:23:00,91.585,91.593,91.572,91.593,116578421.0
2005-08-12 17:24:00,91.601,91.626,91.601,91.622,116219830.0
2005-08-12 17:25:00,91.619,91.642,91.6,91.6,198155927.0
2005-08-12 17:26:00,91.594,91.631,91.594,91.617,259999390.0
2005-08-12 17:27:00,91.62,91.634,91.578,91.625,205095757.0
2005-08-12 17:28:00,91.629,91.641,91.591,91.641,188118301.0
2005-08-12 17:29:00,91.645,91.654,91.596,91.629,230538821.0
2005-08-12 17:30:00,91.621,91.621,91.569,91.608,42953480.0
2005-08-12 17:31:00,91.615,91.627,91.584,91.627,85761263.0
2005-08-12 17:32:00,91.623,91.624,91.609,91.609,79952775.0
2005-08-12 17:33:00,91.618,91.62,91.608,91.614,141712563.0
2005-08-12 17:34:00,91.616,91.619,91.603,91.613,161514857.0
2005-08-12 17:35:00,91.622,91.624,91.593,91.595,62214685.0
2005-08-12 17:36:00,91.6,91.615,91.6,91.609,47138984.0
2005-08-12 17:37:00,91.618,91.638,91.582,91.62,92591957.0
2005-08-12 17:38:00,91.618,91.632,91.579,91.628,86148139.0
2005-08-12 17:39:00,91.628,91.63,91.626,91.63,130507270.0
2005-08-12 17:40:00,91.634,91.634,91.623,91.628,79410577.0
2005-08-12 17:41:00,91.633,91.636,91.617,91.628,85952463.0
2005-08-12 17:42:00,91.619,91.633,91.619,91.625,149455871.0
2005-08-12 17:43:00,91.627,91.639,91.62,91.621,273771409.0
2005-08-12 17:44:00,91.621,91.625,91.613,91.618,79348987.0
2005-08-12 17:45:00,91.614,91.628,91.576,91.576,196173372.0
2005-08-12 17:46:00,91.618,91.627,91.572,91.616,255317942.0
2005-08-12 17:47:00,91.57,91.62,91.568,91.572,201215311.0
2005-08-12 17:48:00,91.617,91.617,91.592,91.598,232612882.0
2005-08-12 17:49:00,91.61,91.612,91.571,91.571,106387640.0
2005-08-12 17:50:00,91.566,91.614,91.566,91.614,180003862.0
2005-08-12 17:51:00,91.622,91.649,91.62,91.643,109007376.0
2005-08-12 17:52:00,91.643,91.663,91.643,91.663,39713369.0
2005-08-12 17:53:00,91.65,91.659,91.609,91.652,108894046.0
2005-08-12 17:54:00,91.646,91.657,91.64,91.652,110701393.0
2005-08-12 17:55:00,91.645,91.654,91.639,91.644,176277650.0
2005-08-12 17:56:00,91.642,91.652,91.623,91.645,150911924.0
2005-08-12 17:57:00,91.639,91.67,91.639,91.669,92195368.0
2005-08-12 17:58:00,91.674,91.677,91.664,91.664,67243787.0
2005-08-12 17:59:00,91.66,91.674,91.658,91.668,276141332.0
2005-08-12 18:00:00,91.665,91.665,91.643,91.652,323198794.0
2005-08-12 18:01:00,91.65,91.661,91.588,91.641,175817636.0
2005-08-12 18:02:00,91.638,91.656,91.638,91.65,124692034.0
2005-08-12 18:03:00,91.655,91.655,91.62,91.633,192164024.0
2005-08-12 18:04:00,91.652,91.652,91.6,91.62,108455133.0
2005-08-12 18:05:00,91.62,91.632,91.62,91.628,71357526.0
2005-08-12 18:06:00,91.633,91.651,91.627,91.65,110621966.0
2005-08-12 18:07:00,91.667,91.672,91.649,91.668,141148603.0
2005-08-12 18:08:00,91.67,91.675,91.625,91.668,303627062.0
2005-08-12 18:09:00,91.662,91.671,91.614,91.671,179131270.0
2005-08-12 18:10:00,91.669,91.669,91.617,91.658,205249293.0
2005-08-12 18:11:00,91.651,91.655,91.594,91.655,71986215.0
2005-08-12 18:12:00,91.654,91.668,91.646,91.661,371657485.0
2005-08-12 18:13:00,91.662,91.673,91.662,91.665,290060400.0
2005-08-12 18:14:00,91.663,91.679,91.663,91.679,46415171.0
2005-08-12 18:15:00,91.673,91.68,91.67,91.675,66945071.0
2005-08-12 18:16:00,91.668,91.707,91.668,91.706,82332995.0
2005-08-12 18:17:00,91.708,91.708,91.672,91.691,107397911.0
2005-08-12 18:18:00,91.693,91.705,91.685,91.705,86638187.0
2005-08-12 18:19:00,91.698,91.698,91.684,91.696,78928363.0
2005-08-12 18:20:00,91.657,91.72,91.657,91.72,110947958.0
2005-08-12 18:21:00,91.713,91.721,91.708,91.718,91905921.0
2005-08-12 18:22:00,91.714,91.736,91.714,91.722,97658562.0
2005-08-12 18:23:00,91.721,91.728,91.715,91.715,56016636.0
2005-08-12 18:24:00,91.71,91.712,91.696,91.712,66173650.0
2005-08-12 18:25:00,91.711,91.711,91.705,91.706,70309430.0
2005-08-12 18:26:00,91.717,91.739,91.717,91.737,63977538.0
2005-08-12 18:27:00,91.735,91.764,91.735,91.752,87158461.0
2005-08-12 18:28:00,91.77,91.783,91.758,91.764,87238533.0
2005-08-12 18:29:00,91.757,91.757,91.723,91.74,81578029.0
2005-08-12 18:30:00,91.742,91.742,91.728,91.728,63733551.0
2005-08-12 18:31:00,91.723,91.749,91.721,91.736,39614335.0
2005-08-12 18:32:00,91.742,91.742,91.719,91.725,54702480.0
2005-08-12 18:33:00,91.732,91.745,91.721,91.739,84368308.0
2005-08-12 18:34:00,91.747,91.755,91.742,91.743,46027478.0
2005-08-12 18:35:00,91.737,91.737,91.716,91.716,72258950.0
2005-08-12 18:36:00,91.718,91.718,91.701,91.708,104487201.0
2005-08-12 18:37:00,91.708,91.708,91.691,91.691,163961709.0
2005-08-12 18:38:00,91.692,91.692,91.668,91.669,107649136.0
2005-08-12 18:39:00,91.666,91.675,91.66,91.673,143870653.0
2005-08-12 18:40:00,91.64,91.668,91.622,91.631,139017739.0
2005-08-12 18:41:00,91.641,91.658,91.639,91.655,188732369.0
2005-08-12 18:42:00,91.662,91.686,91.662,91.686,70762316.0
2005-08-12 18:43:00,91.69,91.693,91.682,91.687,151480445.0
2005-08-12 18:44:00,91.681,91.684,91.667,91.669,204443728.0
2005-08-12 18:45:00,91.68,91.705,91.68,91.697,130700757.0
2005-08-12 18:46:00,91.704,91.704,91.686,91.688,128512121.0
2005-08-12 18:47:00,91.689,91.698,91.685,91.698,80877547.0
2005-08-12 18:48:00,91.65,91.714,91.65,91.671,100809930.0
2005-08-12 18:49:00,91.672,91.674,91.663,91.665,61395984.0
2005-08-12 18:50:00,91.655,91.663,91.635,91.638,70305708.0
2005-08-12 18:51:00,91.611,91.624,91.59,91.592,138066371.0
2005-08-12 18:52:00,91.59,91.612,91.545,91.611,117373221.0
2005-08-12 18:53:00,91.587,91.595,91.575,91.579,163107106.0
2005-08-12 18:54:00,91.576,91.589,91.574,91.589,88778076.0
2005-08-12 18:55:00,91.593,91.6,91.588,91.588,60638669.0
2005-08-12 18:56:00,91.587,91.608,91.578,91.599,148047776.0
2005-08-12 18:57:00,91.598,91.61,91.585,91.61,114028568.0
2005-08-12 18:58:00,91.595,91.599,91.586,91.599,106818634.0
2005-08-12 18:59:00,91.59,91.603,91.581,91.589,191620466.0
2005-08-12 19:00:00,91.581,91.608,91.581,91.608,137521601.0
2005-08-12 19:01:00,91.618,91.64,91.618,91.639,94049286.0
2005-08-12 19:02:00,91.649,91.661,91.632,91.636,132206452.0
2005-08-12 19:03:00,91.627,91.629,91.612,91.626,65909760.0
2005-08-12 19:04:00,91.634,91.648,91.625,91.637,242813597.0
2005-08-12 19:05:00,91.638,91.64,91.625,91.635,116855044.0
2005-08-12 19:06:00,91.633,91.633,91.617,91.621,102023288.0
2005-08-12 19:07:00,91.615,91.625,91.615,91.62,123192188.0
2005-08-12 19:08:00,91.62,91.625,91.615,91.62,111788341.0
2005-08-12 19:09:00,91.623,91.623,91.611,91.613,114588066.0
2005-08-12 19:10:00,91.62,91.625,91.604,91.616,67708299.0
2005-08-12 19:11:00,91.611,91.629,91.61,91.629,41778222.0
2005-08-12 19:12:00,91.618,91.627,91.611,91.618,142075442.0
2005-08-12 19:13:00,91.618,91.634,91.613,91.634,50497764.0
2005-08-12 19:14:00,91.635,91.635,91.605,91.605,31211023.0
2005-08-12 19:15:00,91.604,91.613,91.593,91.602,109095323.0
2005-08-12 19:16:00,91.615,91.626,91.608,91.614,208536869.0
2005-08-12 19:17:00,91.618,91.63,91.618,91.618,121119732.0
2005-08-12 19:18:00,91.61,91.622,91.61,91.615,60995245.0
2005-08-12 19:19:00,91.616,91.618,91.6,91.618,83214676.0
2005-08-12 19:20:00,91.622,91.622,91.601,91.606,124142152.0
2005-08-12 19:21:00,91.613,91.615,91.595,91.597,332524548.0
2005-08-12 19:22:00,91.613,91.622,91.594,91.622,120044809.0
2005-08-12 19:23:00,91.618,91.622,91.61,91.613,64649469.0
2005-08-12 19:24:00,91.61,91.621,91.603,91.61,124316517.0
2005-08-12 19:25:00,91.595,91.626,91.595,91.613,71077848.0
2005-08-12 19:26:00,91.606,91.619,91.605,91.605,98290422.0
2005-08-12 19:27:00,91.612,91.621,91.606,91.606,87261290.0
2005-08-12 19:28:00,91.607,91.639,91.607,91.637,70087556.0
2005-08-12 19:29:00,91.626,91.643,91.626,91.638,86544787.0
2005-08-12 19:30:00,91.649,91.649,91.631,91.642,129394496.0
2005-08-12 19:31:00,91.634,91.653,91.625,91.653,181669803.0
2005-08-12 19:32:00,91.661,91.661,91.641,91.649,215162734.0
2005-08-12 19:33:00,91.654,91.658,91.64,91.647,148388179.0
2005-08-12 19:34:00,91.646,91.653,91.642,91.642,173024717.0
2005-08-12 19:35:00,91.637,91.659,91.636,91.659,73480588.0
2005-08-12 19:36:00,91.65,91.663,91.645,91.645,155425152.0
2005-08-12 19:37:00,91.645,91.664,91.645,91.648,92438296.0
2005-08-12 19:38:00,91.644,91.645,91.627,91.627,122356669.0
2005-08-12 19:39:00,91.628,91.638,91.625,91.638,22396607.0
2005-08-12 19:40:00,91.632,91.634,91.608,91.634,89451205.0
2005-08-12 19:41:00,91.618,91.638,91.605,91.629,85608251.0
2005-08-12 19:42:00,91.637,91.642,91.622,91.632,104536115.0
2005-08-12 19:43:00,91.626,91.636,91.621,91.632,154582848.0
2005-08-12 19:44:00,91.627,91.635,91.618,91.63,131497676.0
2005-08-12 19:45:00,91.621,91.64,91.621,91.636,77649204.0
2005-08-12 19:46:00,91.62,91.625,91.615,91.615,139939273.0
2005-08-12 19:47:00,91.62,91.626,91.608,91.619,98244113.0
2005-08-12 19:48:00,91.604,91.627,91.602,91.614,121117698.0
2005-08-12 19:49:00,91.597,91.603,91.586,91.603,178044895.0
2005-08-12 19:50:00,91.599,91.603,91.586,91.588,144375274.0
2005-08-12 19:51:00,91.585,91.593,91.58,91.58,75420112.0
2005-08-12 19:52:00,91.578,91.582,91.569,91.578,75132067.0
2005-08-12 19:53:00,91.582,91.586,91.568,91.57,84453992.0
2005-08-12 19:54:00,91.573,91.585,91.57,91.575,96310464.0
2005-08-12 19:55:00,91.575,91.58,91.565,91.573,101530843.0
2005-08-12 19:56:00,91.573,91.575,91.565,91.573,110627990.0
2005-08-12 19:57:00,91.557,91.557,91.523,91.523,100582647.0
2005-08-12 19:58:00,91.519,91.523,91.511,91.519,58482875.0
2005-08-12 19:59:00,91.52,91.525,91.515,91.515,107786352.0
2005-08-12 20:00:00,91.523,91.54,91.523,91.539,36837024.0
2005-08-12 20:01:00,91.547,91.556,91.537,91.537,48675230.0
2005-08-12 20:02:00,91.535,91.544,91.503,91.52,53557200.0
2005-08-12 20:03:00,91.52,91.535,91.515,91.53,55247060.0
2005-08-12 20:04:00,91.518,91.531,91.516,91.525,98136863.0
2005-08-12 20:05:00,91.513,91.513,91.467,91.494,41240868.0
2005-08-12 20:06:00,91.517,91.542,91.517,91.519,168965194.0
2005-08-12 20:07:00,91.535,91.535,91.513,91.513,80248634.0
2005-08-12 20:08:00,91.529,91.54,91.516,91.525,167831720.0
2005-08-12 20:09:00,91.523,91.526,91.507,91.518,76086161.0
2005-08-12 20:10:00,91.51,91.52,91.51,91.515,84497024.0
2005-08-12 20:11:00,91.511,91.523,91.502,91.522,65598516.0
2005-08-12 20:12:00,91.523,91.546,91.494,91.494,57306825.0
2005-08-12 20:13:00,91.515,91.52,91.51,91.515,66799306.0
2005-08-12 20:14:00,91.535,91.542,91.529,91.539,52812863.0
2005-08-12 20:15:00,91.536,91.536,91.517,91.527,45066241.0
2005-08-12 20:16:00,91.517,91.519,91.499,91.519,101162333.0
2005-08-12 20:17:00,91.508,91.508,91.466,91.466,89011428.0
2005-08-12 20:18:00,91.475,91.484,91.462,91.462,85084019.0
2005-08-12 20:19:00,91.471,91.492,91.471,91.473,59754926.0
2005-08-12 20:20:00,91.462,91.462,91.428,91.457,239614197.0
2005-08-12 20:21:00,91.456,91.47,91.456,91.459,120250695.0
2005-08-12 20:22:00,91.451,91.464,91.446,91.464,51886144.0
2005-08-12 20:23:00,91.452,91.452,91.444,91.444,50940629.0
2005-08-12 20:24:00,91.445,91.445,91.422,91.437,116632524.0
2005-08-12 20:25:00,91.43,91.445,91.43,91.44,38761756.0
2005-08-12 20:26:00,91.434,91.452,91.431,91.431,75865875.0
2005-08-12 20:27:00,91.421,91.423,91.412,91.421,91284220.0
2005-08-12 20:28:00,91.422,91.426,91.413,91.425,158822409.0
2005-08-12 20:29:00,91.427,91.451,91.427,91.447,49535585.0
2005-08-12 20:30:00,91.453,91.453,91.441,91.447,160557978.0
2005-08-12 20:31:00,91.429,91.457,91.424,91.424,78888947.0
2005-08-12 20:32:00,91.443,91.448,91.435,91.442,60953097.0
2005-08-12 20:33:00,91.437,91.448,91.43,91.43,115655680.0
2005-08-12 20:34:00,91.434,91.438,91.431,91.435,84309219.0
2005-08-12 20:35:00,91.444,91.452,91.433,91.433,36849160.0
2005-08-12 20:36:00,91.433,91.45,91.43,91.45,70872441.0
2005-08-12 20:37:00,91.434,91.436,91.431,91.434,84175356.0
2005-08-12 20:38:00,91.432,91.445,91.42,91.42,114190604.0
2005-08-12 20:39:00,91.424,91.439,91.42,91.439,150416153.0
2005-08-12 20:40:00,91.437,91.443,91.419,91.419,66744376.0
2005-08-12 20:41:00,91.425,91.443,91.425,91.44,121798358.0
2005-08-12 20:42:00,91.43,91.435,91.43,91.435,72966136.0
2005-08-12 20:43:00,91.425,91.446,91.423,91.443,128663442.0
2005-08-12 20:44:00,91.435,91.46,91.433,91.446,88227990.0
2005-08-12 20:45:00,91.452,91.452,91.422,91.422,116103655.0
2005-08-12 20:46:00,91.424,91.449,91.424,91.44,107878052.0
2005-08-12 20:47:00,91.448,91.452,91.442,91.442,51181235.0
2005-08-12 20:48:00,91.448,91.448,91.405,91.438,70110205.0
2005-08-12 20:49:00,91.448,91.465,91.446,91.446,103174796.0
2005-08-12 20:50:00,91.461,91.472,91.46,91.472,53902415.0
2005-08-12 20:51:00,91.472,91.48,91.463,91.48,54854524.0
2005-08-12 20:52:00,91.482,91.482,91.466,91.468,78764968.0
2005-08-12 20:53:00,91.476,91.487,91.474,91.487,40981925.0
2005-08-12 20:54:00,91.484,91.484,91.475,91.478,85390992.0
2005-08-12 20:55:00,91.487,91.487,91.476,91.479,83127990.0
2005-08-12 20:56:00,91.482,91.494,91.477,91.48,361382203.0
2005-08-12 20:57:00,91.479,91.493,91.479,91.486,51561730.0
2005-08-12 20:58:00,91.476,91.48,91.45,91.45,103382923.0
2005-08-12 20:59:00,91.451,91.458,91.433,91.458,87966947.0
2005-08-12 21:00:00,91.45,91.452,91.434,91.434,57139341.0
2005-08-12 21:01:00,91.427,91.429,91.408,91.427,57489036.0
2005-08-12 21:02:00,91.431,91.435,91.413,91.414,217955068.0
2005-08-12 21:03:00,91.407,91.421,91.407,91.421,72579173.0
2005-08-12 21:04:00,91.429,91.437,91.421,91.428,53702140.0
2005-08-12 21:05:00,91.438,91.446,91.431,91.434,61366435.0
2005-08-12 21:06:00,91.441,91.446,91.432,91.432,66612556.0
2005-08-12 21:07:00,91.43,91.443,91.416,91.416,146771546.0
2005-08-12 21:08:00,91.408,91.42,91.402,91.402,131078887.0
2005-08-12 21:09:00,91.4,91.423,91.4,91.402,65954718.0
2005-08-12 21:10:00,91.405,91.417,91.373,91.407,173920418.0
2005-08-12 21:11:00,91.403,91.416,91.4,91.4,76945793.0
2005-08-12 21:12:00,91.406,91.415,91.381,91.402,71940609.0
2005-08-12 21:13:00,91.397,91.416,91.396,91.396,189899550.0
2005-08-12 21:14:00,91.41,91.423,91.41,91.415,69242788.0
2005-08-12 21:15:00,91.408,91.41,91.406,91.41,62801479.0
2005-08-12 21:16:00,91.412,91.412,91.365,91.392,95788837.0
2005-08-12 21:17:00,91.396,91.396,91.365,91.365,67147355.0
2005-08-12 21:18:00,91.372,91.386,91.366,91.378,71234007.0
2005-08-12 21:19:00,91.372,91.382,91.366,91.38,129572876.0
2005-08-12 21:20:00,91.381,91.382,91.367,91.37,57450099.0
2005-08-12 21:21:00,91.36,91.365,91.36,91.365,25961901.0
2005-08-12 21:22:00,91.372,91.386,91.372,91.375,61201245.0
2005-08-12 21:23:00,91.37,91.38,91.365,91.38,126695313.0
2005-08-12 21:24:00,91.375,91.385,91.37,91.375,101409553.0
2005-08-12 21:25:00,91.37,91.37,91.353,91.365,84809940.0
2005-08-12 21:26:00,91.366,91.382,91.364,91.382,110253532.0
2005-08-12 21:27:00,91.381,91.381,91.355,91.356,122037346.0
2005-08-12 21:28:00,91.358,91.376,91.357,91.357,44934275.0
2005-08-12 21:29:00,91.367,91.37,91.364,91.369,52597030.0
2005-08-12 21:30:00,91.378,91.38,91.376,91.377,66730464.0
2005-08-12 21:31:00,91.372,91.372,91.357,91.36,53694255.0
2005-08-12 21:32:00,91.357,91.369,91.355,91.358,93911180.0
2005-08-12 21:33:00,91.373,91.375,91.333,91.333,110001252.0
2005-08-12 21:34:00,91.339,91.364,91.339,91.363,85301187.0
2005-08-12 21:35:00,91.359,91.365,91.346,91.354,168772947.0
2005-08-12 21:36:00,91.382,91.387,91.382,91.385,82294926.0
2005-08-12 21:37:00,91.389,91.389,91.38,91.381,108824031.0
2005-08-12 21:38:00,91.381,91.385,91.373,91.373,71364640.0
2005-08-12 21:39:00,91.367,91.378,91.367,91.372,110678251.0
2005-08-12 21:40:00,91.371,91.398,91.371,91.387,71929528.0
2005-08-12 21:41:00,91.395,91.408,91.391,91.398,55606511.0
2005-08-12 21:42:00,91.392,91.405,91.391,91.4,160097192.0
2005-08-12 21:43:00,91.395,91.405,91.39,91.39,40485232.0
2005-08-12 21:44:00,91.396,91.416,91.391,91.416,73328702.0
2005-08-12 21:45:00,91.405,91.42,91.405,91.42,92728559.0
2005-08-12 21:46:00,91.416,91.416,91.389,91.398,129995621.0
2005-08-12 21:47:00,91.39,91.41,91.39,91.41,78090433.0
2005-08-12 21:48:00,91.41,91.41,91.39,91.393,165643247.0
2005-08-12 21:49:00,91.391,91.391,91.367,91.375,39765729.0
2005-08-12 21:50:00,91.378,91.383,91.365,91.383,173728361.0
2005-08-12 21:51:00,91.375,91.378,91.369,91.369,50581933.0
2005-08-12 21:52:00,91.375,91.382,91.365,91.382,91122204.0
2005-08-12 21:53:00,91.362,91.367,91.358,91.367,97522069.0
2005-08-12 21:54:00,91.364,91.367,91.361,91.366,78074239.0
2005-08-12 21:55:00,91.365,91.376,91.362,91.364,260987027.0
2005-08-12 21:56:00,91.358,91.366,91.351,91.351,262261361.0
2005-08-12 21:57:00,91.357,91.367,91.355,91.359,301152367.0
2005-08-12 21:58:00,91.358,91.365,91.353,91.357,338814204.0
2005-08-12 21:59:00,91.355,91.36,91.35,91.36,163189650.0
2005-08-12 22:00:00,91.36,91.36,91.347,91.35,91977949.0
2005-08-12 22:01:00,91.357,91.359,91.33,91.33,50233253.0
2005-08-12 22:02:00,91.334,91.34,91.331,91.331,57321411.0
2005-08-12 22:03:00,91.333,91.344,91.332,91.341,56807843.0
2005-08-12 22:04:00,91.35,91.373,91.346,91.363,176275464.0
2005-08-12 22:05:00,91.363,91.375,91.36,91.368,54990185.0
2005-08-12 22:06:00,91.374,91.378,91.357,91.378,210555834.0
2005-08-12 22:07:00,91.375,91.385,91.375,91.375,68740825.0
2005-08-12 22:08:00,91.372,91.372,91.354,91.354,67283810.0
2005-08-12 22:09:00,91.322,91.343,91.317,91.333,130215194.0
2005-08-12 22:10:00,91.33,91.333,91.328,91.332,83566467.0
2005-08-12 22:11:00,91.351,91.368,91.351,91.365,72023065.0
2005-08-12 22:12:00,91.36,91.368,91.36,91.364,55088562.0
2005-08-12 22:13:00,91.367,91.374,91.356,91.359,92460395.0
2005-08-12 22:14:00,91.361,91.372,91.354,91.372,91800477.0
2005-08-12 22:15:00,91.362,91.382,91.352,91.352,67381830.0
2005-08-12 22:16:00,91.332,91.339,91.332,91.335,36093528.0
2005-08-12 22:17:00,91.327,91.345,91.325,91.345,166364614.0
2005-08-12 22:18:00,91.356,91.359,91.351,91.351,113950920.0
2005-08-12 22:19:00,91.359,91.362,91.342,91.362,61588858.0
2005-08-12 22:20:00,91.362,91.362,91.337,91.354,74411412.0
2005-08-12 22:21:00,91.353,91.353,91.335,91.335,102264537.0
2005-08-12 22:22:00,91.332,91.344,91.332,91.342,56024029.0
2005-08-12 22:23:00,91.343,91.343,91.336,91.336,84526369.0
2005-08-12 22:24:00,91.335,91.348,91.323,91.348,66936872.0
2005-08-12 22:25:00,91.35,91.35,91.343,91.343,19988915.0
2005-08-12 22:26:00,91.337,91.345,91.335,91.345,166118161.0
2005-08-12 22:27:00,91.328,91.354,91.328,91.346,73724593.0
2005-08-12 22:28:00,91.333,91.352,91.329,91.352,178125308.0
2005-08-12 22:29:00,91.345,91.358,91.305,91.35,58768537.0
2005-08-12 22:30:00,91.355,91.36,91.342,91.36,159114492.0
2005-08-14 23:00:00,91.355,91.36,91.349,91.36,93583871.0
2005-08-15 00:11:00,91.367,91.415,91.367,91.415,109733496.0
2005-08-15 00:12:00,91.415,91.42,91.41,91.415,217397945.0
2005-08-15 00:13:00,91.415,91.422,91.41,91.417,119235649.0
2005-08-15 00:14:00,91.417,91.417,91.402,91.405,70412617.0
2005-08-15 00:15:00,91.412,91.416,91.401,91.416,215264276.0
2005-08-15 00:16:00,91.413,91.418,91.409,91.409,94771044.0
2005-08-15 00:17:00,91.405,91.41,91.395,91.41,123853235.0
2005-08-15 00:18:00,91.4,91.41,91.395,91.405,451467032.0
2005-08-15 00:19:00,91.401,91.403,91.389,91.389,102236950.0
2005-08-15 00:20:00,91.385,91.4,91.385,91.395,267313269.0
2005-08-15 00:21:00,91.4,91.4,91.385,91.395,90845724.0
2005-08-15 00:22:00,91.4,91.418,91.4,91.406,65053074.0
2005-08-15 00:23:00,91.406,91.417,91.404,91.404,87012309.0
2005-08-15 00:24:00,91.415,91.415,91.41,91.415,158549564.0
2005-08-15 00:25:00,91.416,91.416,91.408,91.409,101557544.0
2005-08-15 00:26:00,91.41,91.419,91.4,91.419,99990774.0
2005-08-15 00:27:00,91.426,91.426,91.417,91.417,116333256.0
2005-08-15 00:28:00,91.41,91.423,91.41,91.415,67328079.0
2005-08-15 00:29:00,91.407,91.415,91.394,91.395,184594965.0
2005-08-15 00:30:00,91.4,91.41,91.39,91.41,156180211.0
2005-08-15 00:31:00,91.406,91.414,91.398,91.405,169619930.0
2005-08-15 00:32:00,91.403,91.403,91.396,91.399,103556056.0
2005-08-15 00:33:00,91.406,91.416,91.4,91.406,104951555.0
2005-08-15 00:34:00,91.404,91.413,91.398,91.4,318408411.0
2005-08-15 00:52:00,91.405,91.462,91.405,91.445,383947925.0
2005-08-15 00:53:00,91.463,91.464,91.456,91.456,130136677.0
2005-08-15 00:54:00,91.452,91.46,91.445,91.455,480866588.0
2005-08-15 00:55:00,91.45,91.46,91.443,91.455,365116014.0
2005-08-15 00:56:00,91.45,91.465,91.445,91.46,395705262.0
2005-08-15 00:57:00,91.455,91.455,91.44,91.45,205584637.0
2005-08-15 00:58:00,91.45,91.465,91.445,91.445,469057989.0
2005-08-15 00:59:00,91.458,91.479,91.458,91.462,596052772.0
2005-08-15 01:00:00,91.467,91.48,91.454,91.454,277177842.0
2005-08-15 01:01:00,91.451,91.467,91.449,91.467,361909825.0
2005-08-15 01:02:00,91.467,91.49,91.461,91.49,304369035.0
2005-08-15 01:03:00,91.485,91.497,91.472,91.485,249193211.0
2005-08-15 01:04:00,91.482,91.504,91.482,91.498,357362751.0
2005-08-15 01:05:00,91.495,91.506,91.491,91.491,236018085.0
2005-08-15 01:06:00,91.49,91.5,91.485,91.495,235434560.0
2005-08-15 01:07:00,91.493,91.525,91.493,91.525,92788644.0
2005-08-15 01:08:00,91.525,91.53,91.525,91.525,49197950.0
2005-08-15 01:09:00,91.527,91.538,91.524,91.533,357077243.0
2005-08-15 01:10:00,91.536,91.536,91.515,91.517,261932010.0
2005-08-15 01:11:00,91.498,91.512,91.489,91.504,179699623.0
2005-08-15 01:12:00,91.507,91.522,91.5,91.513,343867546.0
2005-08-15 01:13:00,91.522,91.527,91.515,91.516,67005662.0
2005-08-15 01:14:00,91.506,91.518,91.503,91.514,274201608.0
2005-08-15 01:15:00,91.511,91.511,91.493,91.499,186513321.0
2005-08-15 01:16:00,91.499,91.514,91.493,91.511,311536382.0
2005-08-15 01:17:00,91.503,91.523,91.503,91.523,389954909.0
2005-08-15 01:18:00,91.517,91.526,91.505,91.505,373751495.0
2005-08-15 01:19:00,91.515,91.52,91.51,91.51,631285223.0
2005-08-15 01:20:00,91.515,91.529,91.51,91.517,374355287.0
2005-08-15 01:21:00,91.532,91.545,91.522,91.522,268755637.0
2005-08-15 01:22:00,91.515,91.525,91.515,91.525,90241833.0
2005-08-15 01:23:00,91.525,91.53,91.52,91.53,130154062.0
2005-08-15 01:24:00,91.525,91.525,91.523,91.525,131215397.0
2005-08-15 01:25:00,91.525,91.525,91.515,91.525,115228943.0
2005-08-15 01:26:00,91.525,91.53,91.525,91.525,102679558.0
2005-08-15 01:27:00,91.535,91.543,91.513,91.543,447647609.0
2005-08-15 01:28:00,91.538,91.548,91.533,91.548,675590783.0
2005-08-15 01:29:00,91.535,91.54,91.525,91.532,301305713.0
2005-08-15 01:30:00,91.533,91.544,91.528,91.535,480755505.0
2005-08-15 01:31:00,91.535,91.545,91.528,91.535,585738972.0
2005-08-15 01:32:00,91.53,91.535,91.525,91.535,290221669.0
2005-08-15 01:33:00,91.53,91.535,91.525,91.532,94305304.0
2005-08-15 01:34:00,91.532,91.533,91.518,91.532,169121820.0
2005-08-15 01:35:00,91.54,91.54,91.525,91.535,187590820.0
2005-08-15 01:40:00,91.527,91.535,91.527,91.529,95259675.0
2005-08-15 01:41:00,91.52,91.52,91.509,91.511,92272950.0
2005-08-15 01:42:00,91.528,91.528,91.516,91.519,62750138.0
2005-08-15 01:43:00,91.523,91.527,91.516,91.523,321653502.0
2005-08-15 01:44:00,91.524,91.528,91.514,91.517,310229184.0
2005-08-15 01:45:00,91.523,91.53,91.518,91.525,146495741.0
2005-08-15 01:46:00,91.517,91.52,91.505,91.505,106006474.0
2005-08-15 01:47:00,91.511,91.514,91.492,91.492,545201151.0
2005-08-15 01:48:00,91.491,91.501,91.486,91.499,366470006.0
2005-08-15 01:49:00,91.499,91.506,91.498,91.501,169320101.0
2005-08-15 01:50:00,91.51,91.537,91.51,91.533,218290364.0
2005-08-15 01:51:00,91.53,91.548,91.529,91.543,168534184.0
2005-08-15 01:52:00,91.541,91.55,91.534,91.545,137412516.0
2005-08-15 01:53:00,91.537,91.548,91.529,91.548,164238021.0
2005-08-15 01:54:00,91.545,91.55,91.534,91.55,98942789.0
2005-08-15 01:55:00,91.547,91.567,91.543,91.567,103493783.0
2005-08-15 01:56:00,91.56,91.563,91.542,91.548,327569276.0
2005-08-15 01:57:00,91.55,91.55,91.545,91.545,133668483.0
2005-08-15 01:58:00,91.545,91.547,91.54,91.545,107431555.0
2005-08-15 01:59:00,91.555,91.568,91.549,91.55,86561722.0
2005-08-15 02:00:00,91.552,91.576,91.552,91.57,44755984.0
2005-08-15 02:01:00,91.586,91.605,91.56,91.589,137722562.0
2005-08-15 02:02:00,91.591,91.609,91.579,91.601,249643205.0
2005-08-15 02:03:00,91.609,91.617,91.602,91.609,83471722.0
2005-08-15 02:04:00,91.597,91.607,91.581,91.602,169380259.0
2005-08-15 02:05:00,91.611,91.611,91.577,91.596,120477441.0
2005-08-15 02:06:00,91.599,91.611,91.562,91.601,179233051.0
2005-08-15 02:07:00,91.608,91.622,91.608,91.622,149976492.0
2005-08-15 02:08:00,91.616,91.616,91.58,91.58,44362603.0
2005-08-15 02:09:00,91.565,91.592,91.565,91.592,77660033.0
2005-08-15 02:10:00,91.6,91.611,91.6,91.611,43080605.0
2005-08-15 02:11:00,91.613,91.623,91.597,91.623,107846677.0
2005-08-15 02:12:00,91.625,91.629,91.622,91.626,54175718.0
2005-08-15 02:13:00,91.631,91.64,91.631,91.637,106150346.0
2005-08-15 02:14:00,91.618,91.644,91.618,91.644,127852268.0
2005-08-15 02:15:00,91.643,91.65,91.632,91.635,140967532.0
2005-08-15 02:16:00,91.64,91.64,91.63,91.635,285007615.0
2005-08-15 02:17:00,91.638,91.647,91.617,91.617,71646932.0
2005-08-15 02:18:00,91.609,91.609,91.58,91.59,57684634.0
2005-08-15 02:19:00,91.583,91.586,91.574,91.58,96406787.0
2005-08-15 02:20:00,91.574,91.575,91.558,91.558,103455701.0
2005-08-15 02:21:00,91.557,91.558,91.555,91.557,59807426.0
2005-08-15 02:22:00,91.555,91.56,91.555,91.56,93403798.0
2005-08-15 02:23:00,91.56,91.57,91.553,91.56,216904589.0
2005-08-15 02:24:00,91.555,91.571,91.553,91.568,171686525.0
2005-08-15 02:25:00,91.568,91.575,91.553,91.57,438906977.0
2005-08-15 02:26:00,91.567,91.577,91.559,91.562,203021295.0
2005-08-15 02:27:00,91.545,91.565,91.545,91.565,97526241.0
2005-08-15 02:28:00,91.571,91.606,91.571,91.606,109159359.0
2005-08-15 02:29:00,91.615,91.615,91.547,91.588,121762886.0
2005-08-15 02:30:00,91.585,91.585,91.572,91.577,100600757.0
2005-08-15 02:31:00,91.568,91.57,91.552,91.57,41506835.0
2005-08-15 02:32:00,91.578,91.599,91.578,91.588,367191881.0
2005-08-15 02:33:00,91.597,91.599,91.583,91.587,67377344.0
2005-08-15 02:34:00,91.59,91.6,91.59,91.593,38301021.0
2005-08-15 02:35:00,91.597,91.597,91.586,91.586,22351795.0
2005-08-15 02:36:00,91.588,91.596,91.585,91.587,108936852.0
2005-08-15 02:37:00,91.585,91.6,91.585,91.591,113869400.0
2005-08-15 02:38:00,91.594,91.605,91.594,91.604,55632918.0
2005-08-15 02:39:00,91.601,91.609,91.6,91.608,102836923.0
2005-08-15 02:40:00,91.61,91.616,91.603,91.613,61045257.0
2005-08-15 02:41:00,91.613,91.613,91.598,91.604,75191461.0
2005-08-15 02:42:00,91.608,91.611,91.553,91.605,66464878.0
2005-08-15 02:43:00,91.604,91.633,91.604,91.625,73648649.0
2005-08-15 02:44:00,91.635,91.64,91.632,91.636,56460860.0
2005-08-15 02:45:00,91.628,91.633,91.626,91.633,81195716.0
2005-08-15 02:46:00,91.624,91.635,91.621,91.635,59313705.0
2005-08-15 02:47:00,91.632,91.635,91.62,91.635,69616543.0
2005-08-15 02:48:00,91.63,91.642,91.63,91.642,18292104.0
2005-08-15 02:49:00,91.648,91.648,91.637,91.642,125411850.0
2005-08-15 02:50:00,91.643,91.645,91.624,91.645,117451667.0
2005-08-15 02:51:00,91.625,91.649,91.625,91.649,126673413.0
2005-08-15 02:52:00,91.633,91.635,91.611,91.622,71550367.0
2005-08-15 02:53:00,91.62,91.63,91.61,91.62,83556232.0
2005-08-15 02:54:00,91.62,91.631,91.619,91.631,111050089.0
2005-08-15 02:55:00,91.623,91.626,91.608,91.608,112119645.0
2005-08-15 02:56:00,91.605,91.622,91.605,91.622,93654560.0
2005-08-15 02:57:00,91.614,91.614,91.592,91.613,457230425.0
2005-08-15 02:58:00,91.612,91.613,91.596,91.6,196102240.0
2005-08-15 02:59:00,91.595,91.61,91.595,91.607,193813100.0
2005-08-15 03:00:00,91.598,91.619,91.598,91.605,139973489.0
2005-08-15 03:01:00,91.6,91.617,91.56,91.617,62524772.0
2005-08-15 03:02:00,91.609,91.616,91.593,91.598,164384433.0
2005-08-15 03:03:00,91.598,91.6,91.583,91.583,118291133.0
2005-08-15 03:04:00,91.586,91.593,91.583,91.583,101782638.0
2005-08-15 03:05:00,91.59,91.59,91.575,91.59,52294327.0
2005-08-15 03:06:00,91.59,91.608,91.59,91.593,79055259.0
2005-08-15 03:07:00,91.591,91.598,91.591,91.593,31770341.0
2005-08-15 03:08:00,91.59,91.59,91.583,91.583,114926209.0
2005-08-15 03:09:00,91.59,91.595,91.58,91.58,79188019.0
2005-08-15 03:10:00,91.59,91.59,91.58,91.585,45738481.0
2005-08-15 03:11:00,91.585,91.59,91.585,91.59,102172692.0
2005-08-15 03:12:00,91.583,91.584,91.573,91.583,157474783.0
2005-08-15 03:13:00,91.575,91.588,91.571,91.578,180204427.0
2005-08-15 03:14:00,91.578,91.586,91.572,91.582,103795241.0
2005-08-15 03:15:00,91.58,91.59,91.575,91.588,143867749.0
2005-08-15 03:16:00,91.585,91.585,91.572,91.577,81681468.0
2005-08-15 03:17:00,91.575,91.588,91.57,91.588,174841055.0
2005-08-15 03:18:00,91.574,91.58,91.564,91.58,399278015.0
2005-08-15 03:19:00,91.585,91.59,91.578,91.578,141512513.0
2005-08-15 03:20:00,91.576,91.598,91.576,91.592,288653618.0
2005-08-15 03:21:00,91.583,91.602,91.583,91.602,65953751.0
2005-08-15 03:22:00,91.612,91.612,91.595,91.598,112163898.0
2005-08-15 03:23:00,91.604,91.609,91.59,91.597,84521723.0
2005-08-15 03:24:00,91.604,91.651,91.604,91.651,137957360.0
2005-08-15 03:25:00,91.657,91.657,91.655,91.655,79041721.0
2005-08-15 03:27:00,91.648,91.648,91.629,91.641,54408468.0
2005-08-15 03:28:00,91.641,91.652,91.638,91.652,45451202.0
2005-08-15 03:29:00,91.65,91.66,91.645,91.645,206500494.0
2005-08-15 03:30:00,91.65,91.657,91.64,91.653,139817723.0
2005-08-15 03:31:00,91.647,91.656,91.639,91.653,171044072.0
2005-08-15 03:32:00,91.653,91.653,91.642,91.642,101300927.0
2005-08-15 03:33:00,91.646,91.655,91.643,91.653,149482061.0
2005-08-15 03:34:00,91.645,91.663,91.645,91.649,321536247.0
2005-08-15 03:35:00,91.655,91.66,91.645,91.66,175677943.0
2005-08-15 03:36:00,91.65,91.66,91.645,91.655,88099559.0
2005-08-15 03:37:00,91.647,91.66,91.645,91.65,144839167.0
2005-08-15 03:38:00,91.655,91.665,91.65,91.655,227557465.0
2005-08-15 03:39:00,91.654,91.661,91.648,91.652,273510248.0
2005-08-15 03:40:00,91.645,91.653,91.631,91.652,293463440.0
2005-08-15 03:41:00,91.66,91.667,91.657,91.667,180125527.0
2005-08-15 03:42:00,91.675,91.682,91.66,91.682,284092534.0
2005-08-15 03:43:00,91.669,91.683,91.669,91.683,132916621.0
2005-08-15 03:44:00,91.673,91.695,91.673,91.695,149284062.0
2005-08-15 03:45:00,91.7,91.716,91.697,91.707,295350578.0
2005-08-15 03:46:00,91.705,91.718,91.703,91.718,90330889.0
2005-08-15 03:47:00,91.718,91.722,91.711,91.711,182682543.0
2005-08-15 03:48:00,91.717,91.723,91.71,91.723,145039338.0
2005-08-15 03:49:00,91.72,91.731,91.712,91.731,231045564.0
2005-08-15 03:50:00,91.722,91.743,91.721,91.738,95918487.0
2005-08-15 03:51:00,91.73,91.739,91.722,91.722,40703972.0
2005-08-15 03:52:00,91.721,91.721,91.695,91.695,371427830.0
2005-08-15 03:53:00,91.704,91.722,91.702,91.722,185898541.0
2005-08-15 03:54:00,91.725,91.73,91.715,91.722,450815181.0
2005-08-15 03:55:00,91.72,91.733,91.714,91.725,399678404.0
2005-08-15 03:56:00,91.719,91.734,91.71,91.73,247588205.0
2005-08-15 03:57:00,91.727,91.735,91.717,91.729,174188479.0
2005-08-15 03:58:00,91.727,91.739,91.717,91.722,489826394.0
2005-08-15 03:59:00,91.727,91.744,91.717,91.723,763592000.0
2005-08-15 04:00:00,91.743,91.743,91.727,91.736,456895620.0
2005-08-15 04:01:00,91.732,91.747,91.709,91.729,429844816.0
2005-08-15 04:02:00,91.727,91.742,91.716,91.718,325524907.0
2005-08-15 04:03:00,91.723,91.728,91.715,91.728,32484847.0
2005-08-15 04:04:00,91.711,91.723,91.696,91.715,420534964.0
2005-08-15 04:05:00,91.708,91.724,91.708,91.719,224613703.0
2005-08-15 04:06:00,91.716,91.736,91.699,91.727,225897925.0
2005-08-15 04:07:00,91.72,91.737,91.717,91.737,162844428.0
2005-08-15 04:08:00,91.732,91.733,91.718,91.732,78993598.0
2005-08-15 04:09:00,91.735,91.74,91.73,91.735,303104389.0
2005-08-15 04:10:00,91.738,91.738,91.719,91.725,250560551.0
2005-08-15 04:11:00,91.716,91.734,91.709,91.725,250948444.0
2005-08-15 04:12:00,91.72,91.72,91.69,91.696,228971188.0
2005-08-15 04:13:00,91.69,91.698,91.68,91.695,346032714.0
2005-08-15 04:14:00,91.693,91.696,91.684,91.686,173853992.0
2005-08-15 04:15:00,91.685,91.69,91.675,91.68,211572334.0
2005-08-15 04:16:00,91.685,91.69,91.675,91.68,301966828.0
2005-08-15 04:17:00,91.68,91.695,91.678,91.685,481617134.0
2005-08-15 04:18:00,91.682,91.695,91.675,91.682,349947305.0
2005-08-15 04:19:00,91.685,91.69,91.68,91.68,724913026.0
2005-08-15 04:20:00,91.682,91.69,91.673,91.682,382314568.0
2005-08-15 04:21:00,91.685,91.685,91.664,91.67,209783011.0
2005-08-15 04:22:00,91.655,91.665,91.655,91.665,64757577.0
2005-08-15 04:23:00,91.665,91.67,91.66,91.67,88797088.0
2005-08-15 04:24:00,91.668,91.673,91.666,91.667,80257039.0
2005-08-15 04:25:00,91.653,91.658,91.646,91.658,113858877.0
2005-08-15 04:26:00,91.655,91.66,91.655,91.655,143012062.0
2005-08-15 04:27:00,91.654,91.655,91.622,91.652,357838810.0
2005-08-15 04:28:00,91.656,91.667,91.651,91.654,531421473.0
2005-08-15 04:29:00,91.65,91.682,91.647,91.667,467590639.0
2005-08-15 04:30:00,91.671,91.673,91.653,91.656,671123278.0
2005-08-15 04:31:00,91.66,91.682,91.66,91.67,538179963.0
2005-08-15 04:32:00,91.675,91.71,91.675,91.71,268720876.0
2005-08-15 04:33:00,91.706,91.717,91.689,91.717,147439431.0
2005-08-15 04:34:00,91.715,91.724,91.703,91.708,188422376.0
2005-08-15 04:35:00,91.718,91.718,91.697,91.705,225383051.0
2005-08-15 04:36:00,91.708,91.718,91.702,91.711,293183042.0
2005-08-15 04:37:00,91.703,91.716,91.698,91.705,402218726.0
2005-08-15 04:38:00,91.713,91.72,91.702,91.715,218625202.0
2005-08-15 04:39:00,91.715,91.72,91.71,91.713,289681475.0
2005-08-15 04:40:00,91.715,91.72,91.71,91.72,54182881.0
2005-08-15 04:41:00,91.713,91.713,91.702,91.709,85752687.0
2005-08-15 04:42:00,91.7,91.714,91.7,91.712,199499758.0
2005-08-15 04:43:00,91.718,91.718,91.699,91.706,312049132.0
2005-08-15 04:44:00,91.705,91.716,91.701,91.706,269983325.0
2005-08-15 04:45:00,91.71,91.71,91.7,91.705,210995537.0
2005-08-15 04:46:00,91.703,91.71,91.695,91.695,146849991.0
2005-08-15 04:47:00,91.714,91.72,91.703,91.714,455427775.0
2005-08-15 04:48:00,91.71,91.72,91.705,91.712,337720342.0
2005-08-15 04:49:00,91.71,91.718,91.71,91.712,114498316.0
2005-08-15 04:50:00,91.713,91.716,91.703,91.712,238716248.0
2005-08-15 04:51:00,91.717,91.717,91.707,91.707,32471558.0
2005-08-15 04:52:00,91.706,91.706,91.677,91.677,40012485.0
2005-08-15 04:53:00,91.675,91.687,91.664,91.687,215340897.0
2005-08-15 04:54:00,91.687,91.693,91.687,91.693,60295183.0
2005-08-15 04:55:00,91.697,91.702,91.685,91.687,99247821.0
2005-08-15 04:56:00,91.679,91.688,91.673,91.673,79463701.0
2005-08-15 04:57:00,91.675,91.675,91.65,91.65,141981403.0
2005-08-15 04:58:00,91.643,91.644,91.636,91.637,127894226.0
2005-08-15 04:59:00,91.635,91.645,91.631,91.631,72530826.0
2005-08-15 05:00:00,91.637,91.651,91.633,91.643,263782217.0
2005-08-15 05:01:00,91.64,91.658,91.638,91.639,194151129.0
2005-08-15 05:02:00,91.628,91.635,91.615,91.627,306453807.0
2005-08-15 05:03:00,91.636,91.657,91.636,91.639,226561613.0
2005-08-15 05:04:00,91.65,91.662,91.645,91.655,51264487.0
2005-08-15 05:05:00,91.654,91.657,91.647,91.647,156153859.0
2005-08-15 05:06:00,91.643,91.643,91.613,91.643,175058206.0
2005-08-15 05:07:00,91.643,91.646,91.637,91.637,163280436.0
2005-08-15 05:08:00,91.635,91.648,91.635,91.648,108404086.0
2005-08-15 05:09:00,91.641,91.641,91.607,91.607,107277147.0
2005-08-15 05:10:00,91.604,91.616,91.602,91.607,214339482.0
2005-08-15 05:13:00,91.603,91.603,91.591,91.603,81633581.0
2005-08-15 05:14:00,91.606,91.606,91.587,91.6,108818014.0
2005-08-15 05:15:00,91.604,91.612,91.588,91.596,205785573.0
2005-08-15 05:16:00,91.592,91.595,91.59,91.595,47508398.0
2005-08-15 05:17:00,91.6,91.6,91.59,91.593,222925121.0
2005-08-15 05:18:00,91.607,91.622,91.596,91.622,387911136.0
2005-08-15 05:19:00,91.63,91.63,91.62,91.63,150651650.0
2005-08-15 05:20:00,91.62,91.62,91.602,91.608,235682009.0
2005-08-15 05:21:00,91.611,91.612,91.58,91.612,214927932.0
2005-08-15 05:22:00,91.622,91.631,91.605,91.62,115895355.0
2005-08-15 05:23:00,91.625,91.628,91.625,91.628,53820531.0
2005-08-15 05:24:00,91.62,91.63,91.617,91.625,146241193.0
2005-08-15 05:25:00,91.62,91.627,91.61,91.624,205965418.0
2005-08-15 05:26:00,91.622,91.63,91.61,91.625,315596044.0
2005-08-15 05:27:00,91.627,91.638,91.624,91.634,204220824.0
2005-08-15 05:29:00,91.633,91.634,91.612,91.625,218914918.0
2005-08-15 05:30:00,91.625,91.627,91.625,91.625,85321894.0
2005-08-15 05:31:00,91.62,91.625,91.615,91.62,261214354.0
2005-08-15 05:32:00,91.623,91.63,91.62,91.625,326522932.0
2005-08-15 05:33:00,91.627,91.627,91.605,91.608,435748973.0
2005-08-15 05:34:00,91.603,91.603,91.595,91.598,243453700.0
2005-08-15 05:35:00,91.605,91.61,91.595,91.605,162172400.0
2005-08-15 05:36:00,91.608,91.626,91.601,91.62,393554303.0
2005-08-15 05:37:00,91.615,91.615,91.61,91.615,146488104.0
2005-08-15 05:38:00,91.618,91.618,91.608,91.611,196940902.0
2005-08-15 05:39:00,91.612,91.616,91.605,91.615,89864334.0
2005-08-15 05:40:00,91.618,91.618,91.607,91.611,134912652.0
2005-08-15 05:41:00,91.598,91.609,91.58,91.596,231911493.0
2005-08-15 05:42:00,91.608,91.616,91.606,91.613,153338802.0
2005-08-15 05:43:00,91.605,91.61,91.605,91.605,35629852.0
2005-08-15 05:44:00,91.61,91.61,91.598,91.6,232379944.0
2005-08-15 05:45:00,91.6,91.601,91.587,91.594,233639300.0
2005-08-15 05:46:00,91.591,91.591,91.574,91.579,35901642.0
2005-08-15 05:47:00,91.574,91.578,91.564,91.566,180555353.0
2005-08-15 05:48:00,91.56,91.562,91.541,91.548,114156747.0
2005-08-15 05:49:00,91.538,91.548,91.536,91.538,74872858.0
2005-08-15 05:50:00,91.532,91.547,91.526,91.547,212846897.0
2005-08-15 05:51:00,91.544,91.552,91.533,91.535,496206006.0
2005-08-15 05:52:00,91.527,91.554,91.527,91.543,480171521.0
2005-08-15 05:53:00,91.537,91.544,91.536,91.537,230261021.0
2005-08-15 05:54:00,91.537,91.548,91.537,91.544,167022498.0
2005-08-15 05:55:00,91.544,91.546,91.533,91.542,194138621.0
2005-08-15 05:56:00,91.536,91.548,91.532,91.548,208450170.0
2005-08-15 05:57:00,91.547,91.559,91.547,91.554,92191727.0
2005-08-15 05:58:00,91.556,91.558,91.547,91.553,66142639.0
2005-08-15 05:59:00,91.54,91.552,91.54,91.55,178265676.0
2005-08-15 06:00:00,91.546,91.552,91.523,91.528,447449108.0
2005-08-15 06:01:00,91.523,91.547,91.523,91.547,243631728.0
2005-08-15 06:02:00,91.551,91.552,91.536,91.538,299590272.0
2005-08-15 06:03:00,91.534,91.543,91.523,91.535,133922798.0
2005-08-15 06:04:00,91.538,91.557,91.538,91.551,195897049.0
2005-08-15 06:05:00,91.553,91.57,91.553,91.563,239298371.0
2005-08-15 06:06:00,91.56,91.569,91.558,91.558,202850716.0
2005-08-15 06:07:00,91.56,91.565,91.55,91.56,160901034.0
2005-08-15 06:08:00,91.556,91.567,91.552,91.567,114300598.0
2005-08-15 06:09:00,91.56,91.573,91.551,91.565,193046369.0
2005-08-15 06:10:00,91.564,91.569,91.554,91.562,138495066.0
2005-08-15 06:11:00,91.555,91.577,91.555,91.568,182750186.0
2005-08-15 06:12:00,91.57,91.57,91.545,91.565,76071135.0
2005-08-15 06:13:00,91.568,91.577,91.557,91.577,125720273.0
2005-08-15 06:14:00,91.57,91.579,91.563,91.567,312294908.0
2005-08-15 06:15:00,91.573,91.577,91.56,91.56,205752476.0
2005-08-15 06:16:00,91.569,91.581,91.568,91.568,255952239.0
2005-08-15 06:17:00,91.568,91.583,91.566,91.57,432321001.0
2005-08-15 06:18:00,91.571,91.582,91.564,91.566,178057372.0
2005-08-15 06:19:00,91.566,91.577,91.552,91.577,383718079.0
2005-08-15 06:20:00,91.58,91.58,91.567,91.568,198463463.0
2005-08-15 06:21:00,91.565,91.58,91.565,91.568,194869841.0
2005-08-15 06:22:00,91.572,91.575,91.562,91.574,122212731.0
2005-08-15 06:23:00,91.573,91.583,91.563,91.583,265869280.0
2005-08-15 06:24:00,91.581,91.585,91.551,91.574,558018259.0
2005-08-15 06:25:00,91.578,91.578,91.549,91.569,396900932.0
2005-08-15 06:26:00,91.568,91.586,91.556,91.562,617629403.0
2005-08-15 06:27:00,91.562,91.577,91.553,91.573,667562507.0
2005-08-15 06:28:00,91.575,91.58,91.562,91.575,412530856.0
2005-08-15 06:29:00,91.573,91.573,91.555,91.57,341989240.0
2005-08-15 06:30:00,91.564,91.569,91.552,91.561,413676132.0
2005-08-15 06:31:00,91.558,91.558,91.533,91.537,499457489.0
2005-08-15 06:32:00,91.538,91.545,91.537,91.542,238016400.0
2005-08-15 06:33:00,91.539,91.547,91.528,91.536,403820400.0
2005-08-15 06:34:00,91.535,91.545,91.522,91.54,657980888.0
2005-08-15 06:35:00,91.54,91.555,91.533,91.538,588086673.0
2005-08-15 06:36:00,91.549,91.557,91.537,91.537,633874159.0
2005-08-15 06:37:00,91.534,91.554,91.53,91.544,474799774.0
2005-08-15 06:38:00,91.54,91.55,91.53,91.545,356774687.0
2005-08-15 06:39:00,91.545,91.55,91.53,91.55,661955124.0
2005-08-15 06:40:00,91.531,91.555,91.531,91.552,632066975.0
2005-08-15 06:41:00,91.55,91.565,91.539,91.55,452823416.0
2005-08-15 06:42:00,91.55,91.56,91.545,91.56,292739103.0
2005-08-15 06:43:00,91.55,91.565,91.54,91.555,728321311.0
2005-08-15 06:44:00,91.553,91.56,91.542,91.55,848995839.0
2005-08-15 06:45:00,91.555,91.565,91.548,91.555,475560240.0
2005-08-15 06:46:00,91.56,91.56,91.54,91.555,434246507.0
2005-08-15 06:47:00,91.555,91.565,91.545,91.552,204704414.0
2005-08-15 06:48:00,91.55,91.56,91.545,91.55,308714611.0
2005-08-15 06:49:00,91.555,91.565,91.542,91.555,611405292.0
2005-08-15 06:50:00,91.553,91.56,91.543,91.555,577282410.0
2005-08-15 06:51:00,91.548,91.56,91.545,91.555,667095392.0
2005-08-15 06:52:00,91.551,91.558,91.535,91.556,700873083.0
2005-08-15 06:53:00,91.557,91.557,91.535,91.538,712268742.0
2005-08-15 06:54:00,91.547,91.57,91.541,91.544,773999009.0
2005-08-15 06:55:00,91.551,91.556,91.529,91.542,623471310.0
2005-08-15 06:56:00,91.542,91.552,91.535,91.552,653739501.0
2005-08-15 06:57:00,91.555,91.56,91.545,91.555,584684690.0
2005-08-15 06:58:00,91.543,91.561,91.539,91.555,497154419.0
2005-08-15 06:59:00,91.553,91.557,91.543,91.545,523141299.0
2005-08-15 07:00:00,91.536,91.539,91.523,91.523,530272468.0
2005-08-15 07:01:00,91.528,91.545,91.517,91.543,684347950.0
2005-08-15 07:02:00,91.543,91.551,91.533,91.544,286856102.0
2005-08-15 07:03:00,91.545,91.55,91.54,91.545,397303260.0
2005-08-15 07:04:00,91.55,91.555,91.532,91.545,401660032.0
2005-08-15 07:05:00,91.555,91.555,91.54,91.54,424426686.0
2005-08-15 07:06:00,91.55,91.555,91.535,91.545,436012530.0
2005-08-15 07:07:00,91.548,91.548,91.525,91.542,321991962.0
2005-08-15 07:08:00,91.54,91.54,91.533,91.535,208783329.0
2005-08-15 07:09:00,91.536,91.547,91.53,91.542,125066631.0
2005-08-15 07:10:00,91.55,91.555,91.537,91.545,323574237.0
2005-08-15 07:11:00,91.542,91.55,91.535,91.55,108121502.0
2005-08-15 07:12:00,91.554,91.57,91.547,91.556,292198914.0
2005-08-15 07:13:00,91.54,91.55,91.54,91.55,25306257.0
2005-08-15 07:14:00,91.542,91.55,91.525,91.545,200935799.0
2005-08-15 07:15:00,91.545,91.55,91.54,91.545,66191202.0
2005-08-15 07:16:00,91.55,91.55,91.535,91.543,147344163.0
2005-08-15 07:17:00,91.538,91.545,91.538,91.543,85767325.0
2005-08-15 07:18:00,91.553,91.568,91.549,91.557,249548064.0
2005-08-15 07:19:00,91.556,91.566,91.548,91.55,350039390.0
2005-08-15 07:20:00,91.545,91.555,91.537,91.55,322877681.0
2005-08-15 07:21:00,91.55,91.555,91.53,91.55,73623526.0
2005-08-15 07:22:00,91.54,91.545,91.535,91.545,79628004.0
2005-08-15 07:23:00,91.55,91.55,91.537,91.545,147672704.0
2005-08-15 07:24:00,91.544,91.544,91.529,91.54,84095430.0
2005-08-15 07:25:00,91.552,91.552,91.533,91.542,112727542.0
2005-08-15 07:26:00,91.539,91.539,91.522,91.526,297842215.0
2005-08-15 07:27:00,91.533,91.542,91.525,91.538,274267506.0
2005-08-15 07:28:00,91.537,91.545,91.524,91.54,264051060.0
2005-08-15 07:29:00,91.536,91.548,91.536,91.548,99681838.0
2005-08-15 07:30:00,91.552,91.564,91.55,91.558,322601352.0
2005-08-15 07:31:00,91.566,91.576,91.547,91.563,418867130.0
2005-08-15 07:32:00,91.577,91.577,91.539,91.565,641743210.0
2005-08-15 07:33:00,91.573,91.591,91.558,91.575,500021614.0
2005-08-15 07:34:00,91.57,91.592,91.557,91.577,260952103.0
2005-08-15 07:35:00,91.586,91.601,91.585,91.588,437388102.0
2005-08-15 07:36:00,91.584,91.601,91.583,91.583,438313972.0
2005-08-15 07:37:00,91.59,91.604,91.575,91.588,132346661.0
2005-08-15 07:38:00,91.582,91.596,91.577,91.577,108121437.0
2005-08-15 07:39:00,91.573,91.573,91.539,91.565,293351684.0
2005-08-15 07:40:00,91.576,91.59,91.575,91.587,326669242.0
2005-08-15 07:41:00,91.586,91.591,91.565,91.574,495517914.0
2005-08-15 07:42:00,91.574,91.585,91.564,91.578,457747633.0
2005-08-15 07:43:00,91.572,91.587,91.571,91.582,225783298.0
2005-08-15 07:44:00,91.586,91.586,91.565,91.565,336845017.0
2005-08-15 07:45:00,91.567,91.567,91.55,91.553,208450181.0
2005-08-15 07:46:00,91.553,91.564,91.542,91.547,435014745.0
2005-08-15 07:47:00,91.543,91.548,91.533,91.548,86014668.0
2005-08-15 07:48:00,91.546,91.567,91.541,91.541,300132652.0
2005-08-15 07:49:00,91.548,91.561,91.546,91.561,188075813.0
2005-08-15 07:50:00,91.567,91.601,91.567,91.591,94129902.0
2005-08-15 07:51:00,91.597,91.617,91.582,91.595,409472781.0
2005-08-15 07:52:00,91.617,91.618,91.597,91.609,284237307.0
2005-08-15 07:53:00,91.601,91.622,91.596,91.615,153904716.0
2005-08-15 07:54:00,91.618,91.618,91.605,91.612,309953631.0
2005-08-15 07:55:00,91.6,91.61,91.598,91.6,396356605.0
2005-08-15 07:56:00,91.608,91.629,91.594,91.594,426375164.0
2005-08-15 07:57:00,91.602,91.632,91.602,91.632,194011333.0
2005-08-15 07:58:00,91.637,91.646,91.635,91.643,128451468.0
2005-08-15 07:59:00,91.638,91.638,91.587,91.614,219909543.0
2005-08-15 08:00:00,91.612,91.62,91.59,91.607,798677507.0
2005-08-15 08:01:00,91.611,91.671,91.611,91.632,546427803.0
2005-08-15 08:02:00,91.635,91.659,91.631,91.632,379000093.0
2005-08-15 08:03:00,91.634,91.643,91.606,91.606,55741529.0
2005-08-15 08:04:00,91.603,91.613,91.573,91.573,250075340.0
2005-08-15 08:05:00,91.575,91.595,91.575,91.587,297103499.0
2005-08-15 08:06:00,91.6,91.622,91.589,91.597,325121501.0
2005-08-15 08:07:00,91.59,91.591,91.57,91.585,272922406.0
2005-08-15 08:08:00,91.585,91.585,91.563,91.568,264977092.0
2005-08-15 08:09:00,91.567,91.574,91.565,91.574,183540375.0
2005-08-15 08:10:00,91.574,91.582,91.565,91.582,268661154.0
2005-08-15 08:11:00,91.578,91.6,91.57,91.6,67647561.0
2005-08-15 08:12:00,91.605,91.612,91.602,91.603,144470777.0
2005-08-15 08:13:00,91.61,91.622,91.593,91.61,424716232.0
2005-08-15 08:14:00,91.605,91.616,91.594,91.603,281874513.0
2005-08-15 08:15:00,91.628,91.643,91.624,91.637,506289680.0
2005-08-15 08:16:00,91.647,91.652,91.642,91.642,34749518.0
2005-08-15 08:17:00,91.635,91.635,91.618,91.63,139690551.0
2005-08-15 08:18:00,91.632,91.65,91.622,91.622,83789014.0
2005-08-15 08:19:00,91.641,91.645,91.623,91.623,184892544.0
2005-08-15 08:20:00,91.617,91.631,91.604,91.619,371814440.0
2005-08-15 08:21:00,91.622,91.625,91.606,91.625,49138055.0
2005-08-15 08:22:00,91.635,91.635,91.613,91.622,90291229.0
2005-08-15 08:23:00,91.625,91.625,91.615,91.615,112966317.0
2005-08-15 08:24:00,91.623,91.637,91.611,91.611,265578219.0
2005-08-15 08:25:00,91.61,91.61,91.588,91.603,95471633.0
2005-08-15 08:26:00,91.61,91.63,91.594,91.601,100507356.0
2005-08-15 08:27:00,91.592,91.601,91.587,91.588,494359003.0
2005-08-15 08:28:00,91.59,91.612,91.59,91.601,313791431.0
2005-08-15 08:29:00,91.608,91.608,91.583,91.593,802265712.0
2005-08-15 08:30:00,91.586,91.607,91.576,91.607,580100365.0
2005-08-15 08:31:00,91.594,91.594,91.57,91.57,198961694.0
2005-08-15 08:32:00,91.577,91.596,91.577,91.582,165617597.0
2005-08-15 08:33:00,91.59,91.59,91.575,91.58,282492655.0
2005-08-15 08:34:00,91.585,91.597,91.577,91.597,94362412.0
2005-08-15 08:35:00,91.592,91.619,91.592,91.593,219159608.0
2005-08-15 08:36:00,91.595,91.612,91.587,91.587,85375219.0
2005-08-15 08:37:00,91.58,91.592,91.578,91.59,41477220.0
2005-08-15 08:38:00,91.58,91.61,91.58,91.61,68721483.0
2005-08-15 08:39:00,91.61,91.624,91.61,91.612,400177386.0
2005-08-15 08:40:00,91.601,91.624,91.598,91.61,530450383.0
2005-08-15 08:41:00,91.6,91.6,91.574,91.582,215252943.0
2005-08-15 08:42:00,91.589,91.608,91.589,91.596,104911716.0
2005-08-15 08:43:00,91.608,91.608,91.593,91.598,325795431.0
2005-08-15 08:44:00,91.608,91.608,91.572,91.603,73301680.0
2005-08-15 08:45:00,91.599,91.601,91.591,91.596,73008889.0
2005-08-15 08:46:00,91.581,91.589,91.578,91.578,332360920.0
2005-08-15 08:47:00,91.567,91.584,91.565,91.568,234240009.0
2005-08-15 08:48:00,91.561,91.572,91.558,91.572,269376184.0
2005-08-15 08:49:00,91.576,91.597,91.573,91.578,542524272.0
2005-08-15 08:50:00,91.596,91.596,91.58,91.58,138817271.0
2005-08-15 08:51:00,91.591,91.608,91.591,91.598,102368839.0
2005-08-15 08:52:00,91.596,91.609,91.589,91.605,29730511.0
2005-08-15 08:53:00,91.612,91.618,91.605,91.618,557630486.0
2005-08-15 08:54:00,91.618,91.623,91.604,91.612,241767884.0
2005-08-15 08:55:00,91.602,91.602,91.57,91.57,154336753.0
2005-08-15 08:56:00,91.57,91.59,91.568,91.583,242966891.0
2005-08-15 08:57:00,91.588,91.601,91.587,91.588,101382362.0
2005-08-15 08:58:00,91.595,91.6,91.59,91.59,111538410.0
2005-08-15 08:59:00,91.59,91.607,91.583,91.594,445655711.0
2005-08-15 09:00:00,91.597,91.616,91.589,91.592,410807372.0
2005-08-15 09:01:00,91.582,91.605,91.568,91.593,215785097.0
2005-08-15 09:02:00,91.585,91.602,91.582,91.598,311689809.0
2005-08-15 09:03:00,91.603,91.623,91.589,91.603,346943929.0
2005-08-15 09:04:00,91.602,91.624,91.598,91.61,197765873.0
2005-08-15 09:05:00,91.583,91.607,91.557,91.56,448547902.0
2005-08-15 09:06:00,91.569,91.579,91.555,91.565,271232729.0
2005-08-15 09:07:00,91.565,91.625,91.565,91.625,245929941.0
2005-08-15 09:08:00,91.634,91.663,91.631,91.644,484380429.0
2005-08-15 09:09:00,91.66,91.669,91.643,91.663,528993712.0
2005-08-15 09:10:00,91.658,91.658,91.599,91.599,301491816.0
2005-08-15 09:12:00,91.603,91.627,91.603,91.615,258868178.0
2005-08-15 09:13:00,91.613,91.613,91.567,91.593,456514865.0
2005-08-15 09:14:00,91.596,91.604,91.593,91.6,155689776.0
2005-08-15 09:15:00,91.597,91.597,91.569,91.581,220119447.0
2005-08-15 09:16:00,91.572,91.581,91.566,91.566,64976373.0
2005-08-15 09:17:00,91.567,91.57,91.563,91.563,78875904.0
2005-08-15 09:18:00,91.544,91.557,91.54,91.548,69996182.0
2005-08-15 09:19:00,91.534,91.542,91.53,91.53,218266059.0
2005-08-15 09:20:00,91.527,91.534,91.517,91.517,210270104.0
2005-08-15 09:21:00,91.521,91.528,91.513,91.525,81177396.0
2005-08-15 09:22:00,91.532,91.547,91.532,91.547,25262034.0
2005-08-15 09:23:00,91.545,91.545,91.508,91.531,310686746.0
2005-08-15 09:24:00,91.535,91.547,91.522,91.547,366424385.0
2005-08-15 09:25:00,91.542,91.546,91.52,91.545,255963507.0
2005-08-15 09:26:00,91.535,91.536,91.517,91.53,201817328.0
2005-08-15 09:27:00,91.559,91.569,91.537,91.537,193272301.0
2005-08-15 09:28:00,91.535,91.551,91.526,91.526,576276641.0
2005-08-15 09:29:00,91.514,91.514,91.481,91.499,171108512.0
2005-08-15 09:30:00,91.511,91.511,91.45,91.45,119093100.0
2005-08-15 09:31:00,91.455,91.488,91.455,91.48,274163263.0
2005-08-15 09:32:00,91.483,91.496,91.472,91.496,197130750.0
2005-08-15 09:33:00,91.493,91.493,91.427,91.453,417915614.0
2005-08-15 09:34:00,91.448,91.464,91.43,91.438,253725980.0
2005-08-15 09:35:00,91.426,91.432,91.4,91.432,357441976.0
2005-08-15 09:36:00,91.438,91.441,91.409,91.438,311340913.0
2005-08-15 09:37:00,91.44,91.452,91.439,91.452,93535330.0
2005-08-15 09:38:00,91.447,91.447,91.405,91.405,283308870.0
2005-08-15 09:39:00,91.401,91.401,91.367,91.383,384885681.0
2005-08-15 09:40:00,91.392,91.423,91.377,91.403,263841651.0
2005-08-15 09:41:00,91.4,91.41,91.396,91.398,106355505.0
2005-08-15 09:42:00,91.407,91.407,91.378,91.388,163910202.0
2005-08-15 09:43:00,91.375,91.396,91.375,91.395,88002045.0
2005-08-15 09:44:00,91.4,91.404,91.385,91.385,132449057.0
2005-08-15 09:45:00,91.385,91.424,91.38,91.424,263852990.0
2005-08-15 09:46:00,91.424,91.434,91.424,91.434,132160654.0
2005-08-15 09:47:00,91.448,91.456,91.447,91.447,108081207.0
2005-08-15 09:48:00,91.45,91.485,91.45,91.485,117347118.0
2005-08-15 09:49:00,91.483,91.488,91.476,91.482,99307162.0
2005-08-15 09:50:00,91.485,91.485,91.48,91.48,48741128.0
2005-08-15 09:51:00,91.49,91.49,91.473,91.488,118842155.0
2005-08-15 09:52:00,91.472,91.478,91.462,91.463,78908089.0
2005-08-15 09:53:00,91.494,91.53,91.494,91.525,92144587.0
2005-08-15 09:54:00,91.546,91.551,91.535,91.551,126725195.0
2005-08-15 09:55:00,91.57,91.606,91.561,91.57,384723269.0
2005-08-15 09:56:00,91.551,91.566,91.54,91.566,97835510.0
2005-08-15 09:57:00,91.561,91.561,91.533,91.542,68752372.0
2005-08-15 09:58:00,91.546,91.546,91.527,91.536,227867286.0
2005-08-15 09:59:00,91.537,91.552,91.53,91.542,575771995.0
2005-08-15 10:00:00,91.538,91.549,91.517,91.539,364871333.0
2005-08-15 10:01:00,91.55,91.56,91.503,91.538,202633710.0
2005-08-15 10:02:00,91.547,91.556,91.547,91.556,97930960.0
2005-08-15 10:03:00,91.543,91.544,91.533,91.535,243592344.0
2005-08-15 10:04:00,91.52,91.52,91.488,91.518,68697188.0
2005-08-15 10:05:00,91.519,91.524,91.514,91.515,102167157.0
2005-08-15 10:06:00,91.519,91.536,91.508,91.525,417256883.0
2005-08-15 10:07:00,91.517,91.532,91.517,91.517,133551100.0
2005-08-15 10:08:00,91.506,91.506,91.481,91.483,87804499.0
2005-08-15 10:09:00,91.488,91.502,91.485,91.488,253766256.0
2005-08-15 10:10:00,91.489,91.507,91.485,91.507,61696173.0
2005-08-15 10:11:00,91.499,91.501,91.495,91.497,108022398.0
2005-08-15 10:12:00,91.498,91.498,91.483,91.488,93432275.0
2005-08-15 10:13:00,91.481,91.482,91.46,91.46,56512052.0
2005-08-15 10:14:00,91.468,91.493,91.467,91.492,130330988.0
2005-08-15 10:15:00,91.49,91.491,91.43,91.474,311819526.0
2005-08-15 10:16:00,91.475,91.475,91.441,91.455,102415506.0
2005-08-15 10:17:00,91.473,91.488,91.431,91.473,379663226.0
2005-08-15 10:18:00,91.468,91.474,91.457,91.457,85711178.0
2005-08-15 10:19:00,91.462,91.469,91.417,91.465,328130542.0
2005-08-15 10:20:00,91.458,91.465,91.416,91.452,242131494.0
2005-08-15 10:21:00,91.457,91.463,91.454,91.463,49025716.0
2005-08-15 10:22:00,91.453,91.468,91.45,91.453,132408585.0
2005-08-15 10:23:00,91.444,91.449,91.433,91.442,339823554.0
2005-08-15 10:24:00,91.446,91.451,91.425,91.441,77523045.0
2005-08-15 10:25:00,91.446,91.456,91.399,91.453,141435434.0
2005-08-15 10:26:00,91.457,91.487,91.427,91.487,272453288.0
2005-08-15 10:27:00,91.486,91.486,91.463,91.48,105337282.0
2005-08-15 10:28:00,91.483,91.496,91.43,91.43,77637090.0
2005-08-15 10:29:00,91.472,91.484,91.468,91.482,210163893.0
2005-08-15 10:30:00,91.486,91.505,91.486,91.492,284443861.0
2005-08-15 10:31:00,91.5,91.503,91.494,91.499,120965065.0
2005-08-15 10:32:00,91.505,91.505,91.492,91.5,123753918.0
2005-08-15 10:33:00,91.497,91.512,91.491,91.491,163635633.0
2005-08-15 10:34:00,91.493,91.513,91.491,91.491,91275344.0
2005-08-15 10:35:00,91.5,91.5,91.493,91.498,77569844.0
2005-08-15 10:36:00,91.479,91.483,91.451,91.455,112237496.0
2005-08-15 10:37:00,91.45,91.45,91.445,91.45,46398019.0
2005-08-15 10:38:00,91.444,91.453,91.443,91.445,81323034.0
2005-08-15 10:39:00,91.452,91.459,91.4,91.452,492086399.0
2005-08-15 10:40:00,91.454,91.463,91.452,91.46,179309654.0
2005-08-15 10:41:00,91.451,91.463,91.433,91.457,233119408.0
2005-08-15 10:42:00,91.462,91.469,91.456,91.468,282109259.0
2005-08-15 10:43:00,91.468,91.468,91.415,91.463,324271431.0
2005-08-15 10:44:00,91.469,91.492,91.43,91.457,209369748.0
2005-08-15 10:45:00,91.455,91.455,91.43,91.448,220829631.0
2005-08-15 10:46:00,91.445,91.455,91.443,91.45,151408729.0
2005-08-15 10:47:00,91.454,91.468,91.444,91.462,317649081.0
2005-08-15 10:48:00,91.476,91.519,91.458,91.489,471883689.0
2005-08-15 10:49:00,91.487,91.501,91.445,91.493,481293432.0
2005-08-15 10:50:00,91.476,91.488,91.442,91.479,230893708.0
2005-08-15 10:51:00,91.491,91.51,91.455,91.485,311875350.0
2005-08-15 10:52:00,91.486,91.486,91.469,91.47,355682787.0
2005-08-15 10:53:00,91.484,91.492,91.468,91.473,353232494.0
2005-08-15 10:54:00,91.48,91.485,91.46,91.475,409097830.0
2005-08-15 10:55:00,91.468,91.493,91.456,91.456,183729146.0
2005-08-15 10:56:00,91.467,91.477,91.459,91.473,240222714.0
2005-08-15 10:57:00,91.48,91.48,91.463,91.478,156225986.0
2005-08-15 10:58:00,91.488,91.497,91.485,91.497,91527984.0
2005-08-15 10:59:00,91.499,91.515,91.458,91.515,219989167.0
2005-08-15 11:00:00,91.505,91.512,91.496,91.502,297775569.0
2005-08-15 11:01:00,91.487,91.494,91.465,91.472,462938933.0
2005-08-15 11:02:00,91.475,91.485,91.465,91.47,411221230.0
2005-08-15 11:03:00,91.467,91.48,91.466,91.48,174520264.0
2005-08-15 11:04:00,91.462,91.465,91.422,91.436,378852169.0
2005-08-15 11:05:00,91.438,91.441,91.412,91.425,608942186.0
2005-08-15 11:06:00,91.423,91.441,91.414,91.438,435290766.0
2005-08-15 11:07:00,91.432,91.437,91.415,91.429,210186469.0
2005-08-15 11:08:00,91.433,91.438,91.413,91.415,365226431.0
2005-08-15 11:09:00,91.428,91.444,91.426,91.432,301915985.0
2005-08-15 11:10:00,91.431,91.448,91.428,91.441,382103048.0
2005-08-15 11:11:00,91.437,91.437,91.419,91.424,341413165.0
2005-08-15 11:12:00,91.425,91.425,91.405,91.42,389886002.0
2005-08-15 11:13:00,91.418,91.434,91.394,91.422,404937344.0
2005-08-15 11:14:00,91.424,91.433,91.417,91.423,382921842.0
2005-08-15 11:15:00,91.429,91.442,91.408,91.42,434144559.0
2005-08-15 11:16:00,91.425,91.425,91.413,91.415,87362830.0
2005-08-15 11:17:00,91.422,91.435,91.422,91.43,142125917.0
2005-08-15 11:18:00,91.421,91.444,91.421,91.435,56369590.0
2005-08-15 11:19:00,91.433,91.438,91.411,91.417,273564747.0
2005-08-15 11:20:00,91.429,91.432,91.408,91.419,611339685.0
2005-08-15 11:21:00,91.427,91.427,91.401,91.404,267707947.0
2005-08-15 11:22:00,91.397,91.411,91.393,91.404,199014245.0
2005-08-15 11:23:00,91.412,91.412,91.394,91.395,134457270.0
2005-08-15 11:24:00,91.395,91.402,91.39,91.4,320539598.0
2005-08-15 11:25:00,91.403,91.415,91.396,91.405,348002273.0
2005-08-15 11:26:00,91.397,91.412,91.386,91.389,509616483.0
2005-08-15 11:27:00,91.38,91.401,91.375,91.387,475965225.0
2005-08-15 11:28:00,91.391,91.391,91.361,91.39,484341525.0
2005-08-15 11:29:00,91.38,91.39,91.37,91.385,379718912.0
2005-08-15 11:30:00,91.383,91.39,91.34,91.39,115570585.0
2005-08-15 11:31:00,91.4,91.416,91.397,91.404,236167785.0
2005-08-15 11:32:00,91.403,91.411,91.398,91.398,211679421.0
2005-08-15 11:33:00,91.4,91.405,91.392,91.4,369464490.0
2005-08-15 11:34:00,91.398,91.411,91.391,91.392,105420148.0
2005-08-15 11:35:00,91.409,91.42,91.395,91.407,346747177.0
2005-08-15 11:36:00,91.418,91.431,91.414,91.42,406029273.0
2005-08-15 11:37:00,91.431,91.46,91.412,91.418,816204520.0
2005-08-15 11:38:00,91.417,91.428,91.412,91.423,369052094.0
2005-08-15 11:39:00,91.428,91.439,91.406,91.439,363150026.0
2005-08-15 11:40:00,91.447,91.447,91.428,91.44,291871194.0
2005-08-15 11:41:00,91.448,91.452,91.434,91.452,71249411.0
2005-08-15 11:42:00,91.448,91.448,91.425,91.427,340208390.0
2005-08-15 11:43:00,91.433,91.433,91.4,91.4,526586365.0
2005-08-15 11:44:00,91.393,91.423,91.391,91.415,315150750.0
2005-08-15 11:45:00,91.414,91.423,91.408,91.414,140342686.0
2005-08-15 11:46:00,91.425,91.442,91.421,91.421,253989530.0
2005-08-15 11:47:00,91.426,91.445,91.423,91.427,343883463.0
2005-08-15 11:48:00,91.415,91.436,91.415,91.433,115801360.0
2005-08-15 11:49:00,91.428,91.428,91.411,91.427,232453915.0
2005-08-15 11:50:00,91.441,91.449,91.421,91.442,228597801.0
2005-08-15 11:51:00,91.452,91.466,91.441,91.455,516497106.0
2005-08-15 11:52:00,91.452,91.458,91.429,91.449,542204744.0
2005-08-15 11:53:00,91.462,91.497,91.458,91.487,395418568.0
2005-08-15 11:54:00,91.478,91.485,91.421,91.426,481215156.0
2005-08-15 11:55:00,91.421,91.423,91.379,91.411,326224640.0
2005-08-15 11:56:00,91.405,91.421,91.399,91.414,256119874.0
2005-08-15 11:57:00,91.414,91.431,91.409,91.424,354769895.0
2005-08-15 11:58:00,91.427,91.427,91.405,91.413,370266246.0
2005-08-15 11:59:00,91.401,91.401,91.364,91.371,193606990.0
2005-08-15 12:00:00,91.37,91.395,91.37,91.395,540108445.0
2005-08-15 12:01:00,91.376,91.396,91.364,91.387,401392000.0
2005-08-15 12:02:00,91.395,91.403,91.383,91.387,230922529.0
2005-08-15 12:03:00,91.38,91.42,91.38,91.42,291742753.0
2005-08-15 12:04:00,91.425,91.426,91.409,91.412,502264544.0
2005-08-15 12:05:00,91.407,91.407,91.385,91.404,404218171.0
2005-08-15 12:06:00,91.402,91.408,91.394,91.408,663749750.0
2005-08-15 12:07:00,91.407,91.408,91.389,91.396,389631626.0
2005-08-15 12:08:00,91.395,91.395,91.356,91.356,461159530.0
2005-08-15 12:09:00,91.378,91.427,91.368,91.401,239057263.0
2005-08-15 12:10:00,91.415,91.437,91.412,91.421,432259765.0
2005-08-15 12:11:00,91.425,91.44,91.418,91.44,116570634.0
2005-08-15 12:12:00,91.438,91.438,91.425,91.437,129227976.0
2005-08-15 12:13:00,91.443,91.443,91.425,91.43,203634193.0
2005-08-15 12:14:00,91.43,91.435,91.42,91.42,162025615.0
2005-08-15 12:15:00,91.43,91.43,91.422,91.43,105907410.0
2005-08-15 12:16:00,91.416,91.43,91.398,91.398,464125504.0
2005-08-15 12:17:00,91.381,91.4,91.381,91.393,64783390.0
2005-08-15 12:18:00,91.395,91.412,91.382,91.412,269301961.0
2005-08-15 12:19:00,91.393,91.412,91.393,91.41,140241031.0
2005-08-15 12:20:00,91.407,91.407,91.39,91.39,42538603.0
2005-08-15 12:21:00,91.39,91.405,91.39,91.4,87983520.0
2005-08-15 12:22:00,91.4,91.408,91.387,91.389,128038188.0
2005-08-15 12:23:00,91.385,91.396,91.383,91.396,471607801.0
2005-08-15 12:24:00,91.393,91.398,91.382,91.387,160860209.0
2005-08-15 12:25:00,91.385,91.398,91.38,91.393,266314891.0
2005-08-15 12:26:00,91.392,91.399,91.386,91.396,166872655.0
2005-08-15 12:27:00,91.401,91.409,91.392,91.392,163080395.0
2005-08-15 12:28:00,91.4,91.4,91.39,91.395,126353074.0
2005-08-15 12:29:00,91.39,91.405,91.385,91.4,119919292.0
2005-08-15 12:30:00,91.405,91.405,91.39,91.39,289862602.0
2005-08-15 12:31:00,91.39,91.403,91.389,91.399,131186048.0
2005-08-15 12:32:00,91.407,91.411,91.393,91.396,207952057.0
2005-08-15 12:33:00,91.409,91.44,91.409,91.44,290699000.0
2005-08-15 12:34:00,91.447,91.464,91.444,91.446,133154131.0
2005-08-15 12:35:00,91.451,91.451,91.423,91.424,109247853.0
2005-08-15 12:36:00,91.433,91.442,91.426,91.432,368853417.0
2005-08-15 12:37:00,91.433,91.442,91.426,91.434,102989991.0
2005-08-15 12:38:00,91.428,91.436,91.389,91.436,483182483.0
2005-08-15 12:39:00,91.427,91.433,91.407,91.428,82627004.0
2005-08-15 12:40:00,91.425,91.439,91.422,91.437,177829597.0
2005-08-15 12:41:00,91.401,91.419,91.382,91.39,342408606.0
2005-08-15 12:42:00,91.403,91.435,91.403,91.435,616272504.0
2005-08-15 12:43:00,91.435,91.446,91.427,91.433,509672716.0
2005-08-15 12:44:00,91.434,91.441,91.415,91.415,465281583.0
2005-08-15 12:45:00,91.437,91.484,91.437,91.481,527531167.0
2005-08-15 12:46:00,91.483,91.491,91.459,91.465,308789587.0
2005-08-15 12:47:00,91.464,91.497,91.464,91.476,159301682.0
2005-08-15 12:48:00,91.5,91.505,91.479,91.484,267496262.0
2005-08-15 12:49:00,91.473,91.479,91.463,91.467,463802360.0
2005-08-15 12:50:00,91.464,91.49,91.464,91.478,469620756.0
2005-08-15 12:51:00,91.485,91.485,91.456,91.484,168909903.0
2005-08-15 12:52:00,91.492,91.503,91.472,91.498,448641531.0
2005-08-15 12:53:00,91.495,91.503,91.476,91.483,550340649.0
2005-08-15 12:54:00,91.478,91.482,91.45,91.481,203849489.0
2005-08-15 12:55:00,91.495,91.515,91.489,91.515,275021687.0
2005-08-15 12:56:00,91.514,91.518,91.507,91.507,169930323.0
2005-08-15 12:57:00,91.52,91.52,91.487,91.501,465593867.0
2005-08-15 12:58:00,91.504,91.504,91.479,91.48,507530218.0
2005-08-15 12:59:00,91.503,91.529,91.435,91.458,436238773.0
2005-08-15 13:00:00,91.484,91.503,91.446,91.49,294024970.0
2005-08-15 13:01:00,91.495,91.569,91.486,91.542,376034631.0
2005-08-15 13:02:00,91.545,91.562,91.517,91.549,360537131.0
2005-08-15 13:03:00,91.558,91.576,91.547,91.563,323761182.0
2005-08-15 13:04:00,91.562,91.587,91.56,91.579,468961170.0
2005-08-15 13:05:00,91.592,91.592,91.566,91.579,418041770.0
2005-08-15 13:06:00,91.585,91.615,91.583,91.615,439330901.0
2005-08-15 13:07:00,91.622,91.63,91.577,91.623,467865988.0
2005-08-15 13:08:00,91.631,91.659,91.63,91.63,430449816.0
2005-08-15 13:09:00,91.635,91.645,91.588,91.64,506795084.0
2005-08-15 13:10:00,91.636,91.636,91.613,91.619,481997331.0
2005-08-15 13:11:00,91.603,91.613,91.541,91.59,498762337.0
2005-08-15 13:12:00,91.605,91.653,91.588,91.624,458841642.0
2005-08-15 13:13:00,91.614,91.614,91.588,91.588,389612932.0
2005-08-15 13:14:00,91.587,91.587,91.531,91.573,598340313.0
2005-08-15 13:15:00,91.574,91.587,91.531,91.587,358972188.0
2005-08-15 13:16:00,91.585,91.595,91.53,91.581,509298152.0
2005-08-15 13:17:00,91.573,91.593,91.56,91.577,319105697.0
2005-08-15 13:18:00,91.565,91.571,91.555,91.562,344283270.0
2005-08-15 13:19:00,91.554,91.563,91.54,91.543,447340111.0
2005-08-15 13:20:00,91.528,91.546,91.519,91.534,371485604.0
2005-08-15 13:21:00,91.532,91.542,91.524,91.533,363237265.0
2005-08-15 13:22:00,91.523,91.54,91.493,91.54,371864891.0
2005-08-15 13:23:00,91.528,91.531,91.51,91.517,303398959.0
2005-08-15 13:24:00,91.514,91.514,91.487,91.494,325611917.0
2005-08-15 13:25:00,91.476,91.483,91.446,91.446,514944504.0
2005-08-15 13:26:00,91.457,91.479,91.45,91.451,433444174.0
2005-08-15 13:27:00,91.472,91.507,91.43,91.43,495050527.0
2005-08-15 13:28:00,91.467,91.478,91.467,91.469,187713904.0
2005-08-15 13:29:00,91.468,91.48,91.46,91.48,93480924.0
2005-08-15 13:30:00,91.49,91.495,91.482,91.49,355718013.0
2005-08-15 13:31:00,91.487,91.487,91.468,91.48,337252153.0
2005-08-15 13:32:00,91.488,91.5,91.48,91.48,385297076.0
2005-08-15 13:33:00,91.433,91.498,91.433,91.491,517007072.0
2005-08-15 13:34:00,91.503,91.517,91.467,91.511,408293226.0
2005-08-15 13:35:00,91.526,91.56,91.485,91.56,357811022.0
2005-08-15 13:36:00,91.565,91.565,91.502,91.538,329591309.0
2005-08-15 13:37:00,91.528,91.539,91.509,91.539,107348283.0
2005-08-15 13:38:00,91.544,91.556,91.524,91.537,471326256.0
2005-08-15 13:39:00,91.543,91.546,91.494,91.538,175442022.0
2005-08-15 13:40:00,91.56,91.571,91.546,91.568,381623717.0
2005-08-15 13:41:00,91.578,91.579,91.563,91.572,214353595.0
2005-08-15 13:42:00,91.568,91.568,91.51,91.55,255671800.0
2005-08-15 13:43:00,91.552,91.554,91.532,91.535,323027891.0
2005-08-15 13:44:00,91.525,91.545,91.492,91.52,245314101.0
2005-08-15 13:45:00,91.525,91.537,91.488,91.537,285881490.0
2005-08-15 13:46:00,91.535,91.551,91.531,91.535,552733763.0
2005-08-15 13:47:00,91.472,91.532,91.459,91.532,869029030.0
2005-08-15 13:48:00,91.491,91.546,91.481,91.531,315566860.0
2005-08-15 13:49:00,91.537,91.545,91.489,91.545,324040966.0
2005-08-15 13:50:00,91.544,91.545,91.525,91.535,377462373.0
2005-08-15 13:51:00,91.534,91.534,91.519,91.525,386362619.0
2005-08-15 13:52:00,91.527,91.532,91.47,91.521,236641251.0
2005-08-15 13:53:00,91.526,91.536,91.477,91.523,400578550.0
2005-08-15 13:54:00,91.525,91.525,91.47,91.512,480584711.0
2005-08-15 13:55:00,91.519,91.532,91.48,91.518,541102173.0
2005-08-15 13:56:00,91.515,91.525,91.47,91.515,360520498.0
2005-08-15 13:57:00,91.52,91.522,91.458,91.458,586186926.0
2005-08-15 13:58:00,91.525,91.565,91.49,91.544,550920437.0
2005-08-15 13:59:00,91.546,91.559,91.503,91.553,610639810.0
2005-08-15 14:00:00,91.552,91.559,91.493,91.518,494870889.0
2005-08-15 14:01:00,91.514,91.533,91.494,91.503,422321460.0
2005-08-15 14:02:00,91.489,91.496,91.44,91.49,367591110.0
2005-08-15 14:03:00,91.498,91.533,91.488,91.533,415136408.0
2005-08-15 14:04:00,91.542,91.542,91.479,91.522,819627077.0
2005-08-15 14:05:00,91.519,91.552,91.494,91.538,393648176.0
2005-08-15 14:06:00,91.507,91.561,91.489,91.521,278631881.0
2005-08-15 14:07:00,91.537,91.552,91.524,91.524,373501947.0
2005-08-15 14:08:00,91.534,91.538,91.516,91.526,532185577.0
2005-08-15 14:09:00,91.54,91.557,91.539,91.539,86596097.0
2005-08-15 14:10:00,91.548,91.563,91.524,91.535,235622396.0
2005-08-15 14:11:00,91.538,91.561,91.503,91.545,270772828.0
2005-08-15 14:12:00,91.536,91.536,91.475,91.531,217892876.0
2005-08-15 14:13:00,91.536,91.536,91.507,91.511,98653245.0
2005-08-15 14:14:00,91.465,91.525,91.448,91.525,106465502.0
2005-08-15 14:15:00,91.541,91.563,91.499,91.531,212074934.0
2005-08-15 14:16:00,91.534,91.534,91.463,91.52,331894793.0
2005-08-15 14:17:00,91.517,91.556,91.487,91.556,239466594.0
2005-08-15 14:18:00,91.555,91.578,91.526,91.571,274368976.0
2005-08-15 14:19:00,91.569,91.571,91.562,91.565,93764628.0
2005-08-15 14:20:00,91.578,91.615,91.578,91.592,203329363.0
2005-08-15 14:21:00,91.566,91.567,91.555,91.567,71954296.0
2005-08-15 14:22:00,91.566,91.566,91.5,91.546,80647651.0
2005-08-15 14:23:00,91.546,91.556,91.525,91.544,96468240.0
2005-08-15 14:24:00,91.542,91.547,91.496,91.528,231299232.0
2005-08-15 14:25:00,91.527,91.538,91.524,91.532,83685871.0
2005-08-15 14:26:00,91.536,91.552,91.533,91.552,296105967.0
2005-08-15 14:27:00,91.553,91.553,91.539,91.539,186860030.0
2005-08-15 14:28:00,91.531,91.542,91.486,91.532,309580644.0
2005-08-15 14:29:00,91.505,91.569,91.505,91.532,468746617.0
2005-08-15 14:30:00,91.473,91.554,91.473,91.521,363765785.0
2005-08-15 14:31:00,91.47,91.523,91.457,91.479,390284298.0
2005-08-15 14:32:00,91.487,91.487,91.426,91.47,104910152.0
2005-08-15 14:33:00,91.479,91.479,91.407,91.47,162957072.0
2005-08-15 14:34:00,91.483,91.483,91.426,91.478,357435837.0
2005-08-15 14:35:00,91.477,91.477,91.425,91.457,427825940.0
2005-08-15 14:36:00,91.453,91.456,91.41,91.41,230438937.0
2005-08-15 14:37:00,91.4,91.4,91.372,91.393,92829548.0
2005-08-15 14:38:00,91.389,91.399,91.389,91.398,164698899.0
2005-08-15 14:39:00,91.401,91.412,91.393,91.405,113396355.0
2005-08-15 14:40:00,91.41,91.41,91.399,91.408,215922189.0
2005-08-15 14:41:00,91.414,91.434,91.41,91.424,167485347.0
2005-08-15 14:42:00,91.425,91.425,91.403,91.408,89264496.0
2005-08-15 14:43:00,91.409,91.417,91.389,91.416,165979097.0
2005-08-15 14:44:00,91.423,91.428,91.41,91.428,247794635.0
2005-08-15 14:45:00,91.424,91.447,91.421,91.424,374432579.0
2005-08-15 14:46:00,91.437,91.455,91.433,91.455,413774086.0
2005-08-15 14:47:00,91.453,91.469,91.441,91.469,121578310.0
2005-08-15 14:48:00,91.475,91.482,91.45,91.459,137989867.0
2005-08-15 14:49:00,91.465,91.489,91.462,91.484,140152256.0
2005-08-15 14:50:00,91.485,91.493,91.474,91.491,145523769.0
2005-08-15 14:51:00,91.495,91.497,91.466,91.493,391512926.0
2005-08-15 14:52:00,91.504,91.504,91.475,91.475,404549649.0
2005-08-15 14:53:00,91.487,91.494,91.48,91.482,154988790.0
2005-08-15 14:54:00,91.485,91.485,91.478,91.485,141556419.0
2005-08-15 14:55:00,91.485,91.49,91.43,91.485,208835436.0
2005-08-15 14:56:00,91.481,91.498,91.481,91.485,236433868.0
2005-08-15 14:57:00,91.484,91.486,91.402,91.481,326922819.0
2005-08-15 14:58:00,91.485,91.505,91.449,91.49,340813129.0
2005-08-15 14:59:00,91.482,91.499,91.431,91.464,884975409.0
2005-08-15 15:00:00,91.472,91.527,91.445,91.504,576284844.0
2005-08-15 15:01:00,91.515,91.523,91.488,91.507,160951402.0
2005-08-15 15:02:00,91.525,91.529,91.506,91.527,273140774.0
2005-08-15 15:03:00,91.523,91.523,91.498,91.5,96946298.0
2005-08-15 15:04:00,91.495,91.543,91.495,91.534,86093603.0
2005-08-15 15:05:00,91.526,91.535,91.509,91.522,169743351.0
2005-08-15 15:06:00,91.529,91.53,91.486,91.497,120536329.0
2005-08-15 15:07:00,91.502,91.544,91.502,91.544,219227009.0
2005-08-15 15:08:00,91.541,91.541,91.521,91.532,91912445.0
2005-08-15 15:09:00,91.537,91.549,91.53,91.54,258940407.0
2005-08-15 15:11:00,91.565,91.57,91.5,91.564,244735100.0
2005-08-15 15:12:00,91.554,91.567,91.535,91.552,146357414.0
2005-08-15 15:13:00,91.535,91.542,91.502,91.525,231205963.0
2005-08-15 15:14:00,91.522,91.536,91.501,91.536,102891354.0
2005-08-15 15:15:00,91.547,91.551,91.523,91.535,320758280.0
2005-08-15 15:16:00,91.547,91.558,91.521,91.54,147705413.0
2005-08-15 15:17:00,91.536,91.551,91.522,91.545,160186150.0
2005-08-15 15:18:00,91.54,91.555,91.532,91.532,113358403.0
2005-08-15 15:19:00,91.524,91.54,91.523,91.54,93501779.0
2005-08-15 15:20:00,91.535,91.54,91.514,91.536,233239802.0
2005-08-15 15:21:00,91.522,91.538,91.503,91.538,212150551.0
2005-08-15 15:22:00,91.521,91.532,91.51,91.518,82973806.0
2005-08-15 15:23:00,91.507,91.517,91.498,91.511,190115833.0
2005-08-15 15:24:00,91.527,91.546,91.527,91.53,70756580.0
2005-08-15 15:25:00,91.526,91.553,91.526,91.553,114684601.0
2005-08-15 15:26:00,91.548,91.565,91.536,91.565,123489041.0
2005-08-15 15:27:00,91.558,91.578,91.548,91.574,82591866.0
2005-08-15 15:28:00,91.558,91.576,91.558,91.575,93066751.0
2005-08-15 15:29:00,91.57,91.582,91.504,91.582,110571769.0
2005-08-15 15:30:00,91.574,91.592,91.573,91.58,122586515.0
2005-08-15 15:31:00,91.588,91.588,91.582,91.588,108564563.0
2005-08-15 15:32:00,91.589,91.615,91.587,91.615,93002664.0
2005-08-15 15:33:00,91.623,91.634,91.608,91.609,184279548.0
2005-08-15 15:34:00,91.605,91.621,91.605,91.609,53314894.0
2005-08-15 15:35:00,91.612,91.617,91.607,91.607,85702276.0
2005-08-15 15:36:00,91.607,91.614,91.607,91.607,104165191.0
2005-08-15 15:37:00,91.609,91.647,91.609,91.63,89078346.0
2005-08-15 15:38:00,91.631,91.631,91.614,91.63,108262546.0
2005-08-15 15:39:00,91.627,91.627,91.605,91.607,55282367.0
2005-08-15 15:40:00,91.598,91.607,91.574,91.588,141673881.0
2005-08-15 15:41:00,91.582,91.604,91.579,91.583,71059701.0
2005-08-15 15:42:00,91.595,91.595,91.574,91.574,81962761.0
2005-08-15 15:43:00,91.567,91.583,91.564,91.565,70172648.0
2005-08-15 15:44:00,91.557,91.57,91.552,91.552,82168882.0
2005-08-15 15:45:00,91.56,91.585,91.524,91.532,169792451.0
2005-08-15 15:46:00,91.555,91.556,91.529,91.547,240856010.0
2005-08-15 15:47:00,91.545,91.545,91.508,91.51,173419845.0
2005-08-15 15:48:00,91.497,91.5,91.472,91.5,54121294.0
2005-08-15 15:49:00,91.48,91.496,91.471,91.471,52544996.0
2005-08-15 15:50:00,91.474,91.474,91.443,91.459,65523016.0
2005-08-15 15:51:00,91.476,91.476,91.427,91.438,387828709.0
2005-08-15 15:52:00,91.44,91.44,91.411,91.422,383906296.0
2005-08-15 15:53:00,91.422,91.457,91.422,91.453,51472612.0
2005-08-15 15:54:00,91.462,91.469,91.421,91.465,178197886.0
2005-08-15 15:55:00,91.457,91.457,91.422,91.439,324872721.0
2005-08-15 15:56:00,91.431,91.445,91.402,91.423,247165702.0
2005-08-15 15:57:00,91.436,91.449,91.424,91.442,376829388.0
2005-08-15 15:58:00,91.452,91.519,91.452,91.501,398997802.0
2005-08-15 15:59:00,91.512,91.528,91.508,91.508,168204119.0
2005-08-15 16:00:00,91.503,91.547,91.497,91.534,89461506.0
2005-08-15 16:01:00,91.536,91.549,91.527,91.542,91032822.0
2005-08-15 16:02:00,91.551,91.571,91.55,91.555,213121725.0
2005-08-15 16:03:00,91.555,91.573,91.553,91.572,181162413.0
2005-08-15 16:04:00,91.583,91.626,91.57,91.603,226327465.0
2005-08-15 16:05:00,91.6,91.6,91.582,91.598,55844603.0
2005-08-15 16:06:00,91.607,91.627,91.607,91.62,121750749.0
2005-08-15 16:07:00,91.61,91.619,91.596,91.602,193501394.0
2005-08-15 16:08:00,91.59,91.597,91.587,91.597,136101031.0
2005-08-15 16:09:00,91.587,91.592,91.557,91.563,119247124.0
2005-08-15 16:10:00,91.567,91.598,91.567,91.578,165826536.0
2005-08-15 16:11:00,91.595,91.598,91.562,91.562,306580309.0
2005-08-15 16:12:00,91.559,91.559,91.533,91.533,299836300.0
2005-08-15 16:13:00,91.55,91.565,91.535,91.535,70967651.0
2005-08-15 16:14:00,91.524,91.542,91.518,91.533,50216304.0
2005-08-15 16:15:00,91.523,91.549,91.522,91.54,104435148.0
2005-08-15 16:16:00,91.524,91.547,91.523,91.547,133528717.0
2005-08-15 16:17:00,91.536,91.548,91.529,91.535,127928252.0
2005-08-15 16:18:00,91.537,91.56,91.535,91.535,66508311.0
2005-08-15 16:19:00,91.54,91.56,91.535,91.56,103405860.0
2005-08-15 16:20:00,91.557,91.563,91.55,91.553,148244837.0
2005-08-15 16:21:00,91.555,91.555,91.533,91.546,86082378.0
2005-08-15 16:22:00,91.55,91.556,91.509,91.538,149003666.0
2005-08-15 16:23:00,91.531,91.538,91.52,91.527,179552401.0
2005-08-15 16:24:00,91.532,91.532,91.523,91.53,99802933.0
2005-08-15 16:25:00,91.527,91.527,91.504,91.515,78672637.0
2005-08-15 16:26:00,91.512,91.512,91.481,91.492,143014863.0
2005-08-15 16:27:00,91.483,91.488,91.426,91.475,178692014.0
2005-08-15 16:28:00,91.496,91.496,91.472,91.474,111106010.0
2005-08-15 16:29:00,91.461,91.462,91.449,91.449,224555676.0
2005-08-15 16:30:00,91.458,91.47,91.45,91.47,84845152.0
2005-08-15 16:31:00,91.477,91.488,91.44,91.482,222227273.0
2005-08-15 16:32:00,91.485,91.497,91.481,91.497,82454331.0
2005-08-15 16:33:00,91.485,91.503,91.482,91.498,151461564.0
2005-08-15 16:34:00,91.493,91.495,91.465,91.465,83769604.0
2005-08-15 16:35:00,91.46,91.489,91.434,91.485,264748438.0
2005-08-15 16:36:00,91.493,91.503,91.451,91.497,313789001.0
2005-08-15 16:37:00,91.485,91.508,91.484,91.487,64765924.0
2005-08-15 16:38:00,91.489,91.489,91.436,91.459,455491604.0
2005-08-15 16:39:00,91.454,91.464,91.441,91.455,131453685.0
2005-08-15 16:40:00,91.456,91.456,91.435,91.445,113157797.0
2005-08-15 16:41:00,91.455,91.455,91.444,91.454,66026355.0
2005-08-15 16:42:00,91.434,91.442,91.416,91.428,214375743.0
2005-08-15 16:43:00,91.433,91.437,91.423,91.433,51999050.0
2005-08-15 16:44:00,91.423,91.423,91.411,91.415,101078818.0
2005-08-15 16:45:00,91.41,91.424,91.404,91.405,199086381.0
2005-08-15 16:46:00,91.38,91.397,91.371,91.397,101992685.0
2005-08-15 16:47:00,91.405,91.411,91.391,91.411,32381058.0
2005-08-15 16:48:00,91.362,91.422,91.362,91.389,82337910.0
2005-08-15 16:49:00,91.39,91.407,91.385,91.395,270258838.0
2005-08-15 16:50:00,91.381,91.399,91.38,91.38,115176336.0
2005-08-15 16:51:00,91.361,91.366,91.355,91.358,38672575.0
2005-08-15 16:52:00,91.354,91.364,91.345,91.363,161931974.0
2005-08-15 16:53:00,91.37,91.37,91.358,91.359,119648501.0
2005-08-15 16:54:00,91.355,91.365,91.348,91.355,105022842.0
2005-08-15 16:55:00,91.351,91.367,91.351,91.351,163754907.0
2005-08-15 16:56:00,91.341,91.352,91.322,91.322,277661500.0
2005-08-15 16:57:00,91.319,91.319,91.292,91.304,65845682.0
2005-08-15 16:58:00,91.301,91.301,91.265,91.265,86982139.0
2005-08-15 16:59:00,91.265,91.277,91.26,91.26,126216695.0
2005-08-15 17:00:00,91.26,91.265,91.259,91.264,75065651.0
2005-08-15 17:01:00,91.272,91.285,91.261,91.285,126407558.0
2005-08-15 17:02:00,91.283,91.309,91.242,91.287,117193474.0
2005-08-15 17:03:00,91.286,91.313,91.283,91.292,204369839.0
2005-08-15 17:04:00,91.299,91.316,91.262,91.302,234455410.0
2005-08-15 17:05:00,91.318,91.328,91.312,91.328,87450834.0
2005-08-15 17:06:00,91.329,91.36,91.329,91.345,69039361.0
2005-08-15 17:07:00,91.345,91.351,91.306,91.349,93181658.0
2005-08-15 17:08:00,91.338,91.352,91.332,91.348,213781137.0
2005-08-15 17:09:00,91.328,91.328,91.287,91.3,173173854.0
2005-08-15 17:10:00,91.305,91.309,91.248,91.298,132056665.0
2005-08-15 17:11:00,91.288,91.292,91.285,91.285,33780361.0
2005-08-15 17:12:00,91.29,91.31,91.29,91.31,143321555.0
2005-08-15 17:13:00,91.308,91.311,91.302,91.307,104201751.0
2005-08-15 17:14:00,91.308,91.309,91.281,91.296,47108092.0
2005-08-15 17:15:00,91.306,91.306,91.283,91.283,167825162.0
2005-08-15 17:16:00,91.287,91.305,91.286,91.292,276422537.0
2005-08-15 17:17:00,91.283,91.29,91.261,91.261,193702401.0
2005-08-15 17:18:00,91.265,91.285,91.265,91.268,125790677.0
2005-08-15 17:19:00,91.275,91.285,91.265,91.275,93800092.0
2005-08-15 17:20:00,91.281,91.281,91.265,91.272,176898001.0
2005-08-15 17:21:00,91.272,91.285,91.253,91.272,222311434.0
2005-08-15 17:22:00,91.27,91.285,91.26,91.261,104470259.0
2005-08-15 17:23:00,91.266,91.281,91.266,91.278,119053370.0
2005-08-15 17:24:00,91.272,91.272,91.247,91.26,159196803.0
2005-08-15 17:25:00,91.244,91.274,91.244,91.25,283662017.0
2005-08-15 17:26:00,91.241,91.264,91.241,91.248,230732071.0
2005-08-15 17:27:00,91.25,91.265,91.207,91.255,174119645.0
2005-08-15 17:28:00,91.258,91.267,91.214,91.262,218086697.0
2005-08-15 17:29:00,91.243,91.243,91.16,91.232,174696202.0
2005-08-15 17:30:00,91.24,91.248,91.203,91.238,50157030.0
2005-08-15 17:31:00,91.245,91.251,91.218,91.243,99384013.0
2005-08-15 17:32:00,91.232,91.232,91.219,91.225,34501669.0
2005-08-15 17:33:00,91.23,91.249,91.23,91.235,103214707.0
2005-08-15 17:34:00,91.242,91.258,91.24,91.247,108501293.0
2005-08-15 17:35:00,91.252,91.254,91.236,91.243,116993482.0
2005-08-15 17:36:00,91.243,91.261,91.242,91.261,66630982.0
2005-08-15 17:37:00,91.274,91.278,91.226,91.266,73942023.0
2005-08-15 17:38:00,91.256,91.267,91.215,91.253,139365867.0
2005-08-15 17:39:00,91.248,91.252,91.228,91.231,77430448.0
2005-08-15 17:40:00,91.239,91.245,91.232,91.238,88673511.0
2005-08-15 17:41:00,91.252,91.295,91.244,91.295,85040835.0
2005-08-15 17:42:00,91.312,91.331,91.312,91.33,95562144.0
2005-08-15 17:43:00,91.33,91.331,91.306,91.33,304553657.0
2005-08-15 17:44:00,91.328,91.347,91.328,91.337,147314192.0
2005-08-15 17:45:00,91.338,91.35,91.295,91.295,114810985.0
2005-08-15 17:46:00,91.341,91.353,91.299,91.353,256191239.0
2005-08-15 17:47:00,91.311,91.375,91.305,91.305,270938141.0
2005-08-15 17:48:00,91.344,91.344,91.318,91.321,311291821.0
2005-08-15 17:49:00,91.327,91.341,91.272,91.272,107410973.0
2005-08-15 17:50:00,91.278,91.335,91.278,91.335,189659369.0
2005-08-15 17:51:00,91.347,91.355,91.347,91.35,73239282.0
2005-08-15 17:52:00,91.351,91.357,91.348,91.348,76937118.0
2005-08-15 17:53:00,91.336,91.352,91.307,91.351,77020343.0
2005-08-15 17:54:00,91.346,91.348,91.34,91.348,129631749.0
2005-08-15 17:55:00,91.347,91.355,91.342,91.35,150598804.0
2005-08-15 17:56:00,91.353,91.357,91.343,91.352,98207254.0
2005-08-15 17:57:00,91.336,91.351,91.33,91.33,102789349.0
2005-08-15 17:58:00,91.332,91.365,91.332,91.365,111783786.0
2005-08-15 17:59:00,91.367,91.389,91.367,91.376,306707657.0
2005-08-15 18:00:00,91.374,91.401,91.37,91.391,288853992.0
2005-08-15 18:01:00,91.397,91.402,91.358,91.402,195631342.0
2005-08-15 18:02:00,91.402,91.41,91.395,91.399,136555201.0
2005-08-15 18:03:00,91.41,91.415,91.389,91.415,230613314.0
2005-08-15 18:04:00,91.416,91.416,91.36,91.405,159291652.0
2005-08-15 18:05:00,91.412,91.429,91.412,91.412,116957704.0
2005-08-15 18:06:00,91.418,91.418,91.402,91.403,44151242.0
2005-08-15 18:07:00,91.415,91.415,91.402,91.402,146830947.0
2005-08-15 18:08:00,91.396,91.4,91.352,91.396,281511596.0
2005-08-15 18:09:00,91.395,91.411,91.344,91.411,150008130.0
2005-08-15 18:10:00,91.405,91.413,91.364,91.413,116295774.0
2005-08-15 18:11:00,91.423,91.431,91.379,91.428,43031069.0
2005-08-15 18:12:00,91.422,91.422,91.41,91.411,343345025.0
2005-08-15 18:13:00,91.41,91.42,91.407,91.415,267342748.0
2005-08-15 18:14:00,91.406,91.406,91.389,91.389,156910040.0
2005-08-15 18:15:00,91.387,91.387,91.345,91.348,157243670.0
2005-08-15 18:16:00,91.324,91.34,91.324,91.329,58190615.0
2005-08-15 18:17:00,91.327,91.327,91.307,91.32,165542741.0
2005-08-15 18:18:00,91.323,91.323,91.314,91.314,118822047.0
2005-08-15 18:19:00,91.305,91.305,91.3,91.302,56128754.0
2005-08-15 18:20:00,91.251,91.305,91.251,91.305,122050898.0
2005-08-15 18:21:00,91.31,91.315,91.303,91.31,57112008.0
2005-08-15 18:22:00,91.315,91.315,91.281,91.281,143009023.0
2005-08-15 18:23:00,91.274,91.303,91.274,91.3,147364229.0
2005-08-15 18:24:00,91.298,91.313,91.298,91.306,88070857.0
2005-08-15 18:25:00,91.305,91.31,91.303,91.303,100640909.0
2005-08-15 18:26:00,91.312,91.316,91.309,91.309,25124230.0
2005-08-15 18:27:00,91.302,91.312,91.296,91.296,75063725.0
2005-08-15 18:28:00,91.303,91.304,91.288,91.298,135323790.0
2005-08-15 18:29:00,91.292,91.292,91.271,91.285,148207022.0
2005-08-15 18:30:00,91.277,91.277,91.242,91.245,118743884.0
2005-08-15 18:31:00,91.249,91.27,91.248,91.257,71542551.0
2005-08-15 18:32:00,91.258,91.262,91.245,91.262,56156113.0
2005-08-15 18:33:00,91.272,91.272,91.244,91.262,48981762.0
2005-08-15 18:34:00,91.252,91.252,91.232,91.238,100950464.0
2005-08-15 18:35:00,91.242,91.255,91.242,91.244,67177687.0
2005-08-15 18:36:00,91.254,91.261,91.245,91.25,29402132.0
2005-08-15 18:37:00,91.247,91.25,91.242,91.248,74033882.0
2005-08-15 18:38:00,91.251,91.251,91.233,91.239,100591426.0
2005-08-15 18:39:00,91.235,91.25,91.227,91.235,97878216.0
2005-08-15 18:40:00,91.218,91.244,91.218,91.236,104523973.0
2005-08-15 18:41:00,91.244,91.244,91.209,91.212,112759525.0
2005-08-15 18:42:00,91.219,91.219,91.194,91.195,118775597.0
2005-08-15 18:43:00,91.201,91.205,91.19,91.195,164401249.0
2005-08-15 18:44:00,91.191,91.209,91.181,91.193,138144132.0
2005-08-15 18:45:00,91.202,91.216,91.195,91.195,61193097.0
2005-08-15 18:46:00,91.199,91.203,91.183,91.183,86378441.0
2005-08-15 18:47:00,91.184,91.188,91.171,91.186,67640725.0
2005-08-15 18:48:00,91.13,91.186,91.107,91.107,82581008.0
2005-08-15 18:49:00,91.121,91.174,91.121,91.174,93282616.0
2005-08-15 18:50:00,91.184,91.22,91.184,91.212,57961683.0
2005-08-15 18:51:00,91.207,91.223,91.189,91.191,107463169.0
2005-08-15 18:52:00,91.189,91.211,91.146,91.209,105049332.0
2005-08-15 18:53:00,91.207,91.21,91.192,91.192,115917446.0
2005-08-15 18:54:00,91.192,91.201,91.192,91.201,52063473.0
2005-08-15 18:55:00,91.204,91.219,91.204,91.215,85434084.0
2005-08-15 18:56:00,91.211,91.216,91.196,91.205,151419816.0
2005-08-15 18:57:00,91.198,91.214,91.194,91.202,64204905.0
2005-08-15 18:58:00,91.195,91.2,91.182,91.196,165206423.0
2005-08-15 18:59:00,91.19,91.203,91.185,91.203,159861253.0
2005-08-15 19:00:00,91.202,91.213,91.194,91.202,124516166.0
2005-08-15 19:01:00,91.198,91.198,91.19,91.19,121146548.0
2005-08-15 19:02:00,91.185,91.185,91.156,91.178,277214493.0
2005-08-15 19:03:00,91.171,91.171,91.149,91.166,55388301.0
2005-08-15 19:04:00,91.165,91.175,91.16,91.165,276159650.0
2005-08-15 19:05:00,91.17,91.179,91.16,91.168,68749212.0
2005-08-15 19:06:00,91.167,91.172,91.157,91.16,123733666.0
2005-08-15 19:07:00,91.147,91.157,91.121,91.128,56812625.0
2005-08-15 19:08:00,91.124,91.129,91.106,91.106,140404977.0
2005-08-15 19:09:00,91.115,91.118,91.111,91.113,57190099.0
2005-08-15 19:10:00,91.12,91.152,91.114,91.129,83274275.0
2005-08-15 19:11:00,91.126,91.136,91.117,91.128,127719985.0
2005-08-15 19:12:00,91.126,91.134,91.119,91.134,59186585.0
2005-08-15 19:13:00,91.139,91.162,91.136,91.162,121257772.0
2005-08-15 19:14:00,91.165,91.165,91.135,91.135,64761892.0
2005-08-15 19:15:00,91.148,91.16,91.145,91.152,100617268.0
2005-08-15 19:16:00,91.155,91.156,91.142,91.146,218664485.0
2005-08-15 19:17:00,91.147,91.155,91.145,91.152,132407002.0
2005-08-15 19:18:00,91.154,91.175,91.154,91.173,112985768.0
2005-08-15 19:19:00,91.176,91.184,91.166,91.184,71914382.0
2005-08-15 19:20:00,91.199,91.208,91.188,91.188,111849586.0
2005-08-15 19:21:00,91.191,91.194,91.166,91.183,353968486.0
2005-08-15 19:22:00,91.2,91.215,91.19,91.205,144879068.0
2005-08-15 19:23:00,91.202,91.214,91.198,91.21,109278902.0
2005-08-15 19:24:00,91.211,91.222,91.202,91.211,166471888.0
2005-08-15 19:25:00,91.195,91.221,91.195,91.21,155016322.0
2005-08-15 19:26:00,91.215,91.221,91.205,91.205,125298530.0
2005-08-15 19:27:00,91.208,91.209,91.196,91.196,74345537.0
2005-08-15 19:28:00,91.195,91.21,91.195,91.208,82840015.0
2005-08-15 19:29:00,91.193,91.198,91.174,91.197,112059171.0
2005-08-15 19:30:00,91.212,91.214,91.187,91.194,64526904.0
2005-08-15 19:31:00,91.179,91.188,91.171,91.183,153361191.0
2005-08-15 19:32:00,91.184,91.184,91.157,91.162,211011993.0
2005-08-15 19:33:00,91.173,91.177,91.163,91.175,136787908.0
2005-08-15 19:34:00,91.171,91.171,91.153,91.153,129481107.0
2005-08-15 19:35:00,91.148,91.168,91.143,91.155,161811737.0
2005-08-15 19:36:00,91.148,91.151,91.119,91.119,154170798.0
2005-08-15 19:37:00,91.119,91.143,91.119,91.129,126314595.0
2005-08-15 19:38:00,91.13,91.133,91.125,91.125,167387647.0
2005-08-15 19:39:00,91.124,91.128,91.116,91.128,48883281.0
2005-08-15 19:40:00,91.12,91.132,91.102,91.132,87670759.0
2005-08-15 19:41:00,91.121,91.121,91.107,91.11,102875551.0
2005-08-15 19:42:00,91.118,91.123,91.106,91.113,103823725.0
2005-08-15 19:43:00,91.103,91.118,91.082,91.11,130015249.0
2005-08-15 19:44:00,91.095,91.101,91.08,91.092,166624657.0
2005-08-15 19:45:00,91.082,91.099,91.058,91.059,88189844.0
2005-08-15 19:46:00,91.042,91.063,91.042,91.054,75812336.0
2005-08-15 19:47:00,91.068,91.1,91.06,91.06,142572223.0
2005-08-15 19:48:00,91.041,91.073,91.041,91.073,127473922.0
2005-08-15 19:49:00,91.068,91.075,91.061,91.068,269013334.0
2005-08-15 19:50:00,91.062,91.074,91.054,91.06,243604650.0
2005-08-15 19:51:00,91.066,91.07,91.058,91.058,90866943.0
2005-08-15 19:52:00,91.061,91.073,91.059,91.065,44545628.0
2005-08-15 19:53:00,91.06,91.06,91.042,91.042,84323634.0
2005-08-15 19:54:00,91.033,91.049,91.033,91.035,86778970.0
2005-08-15 19:55:00,91.031,91.044,91.027,91.035,63502763.0
2005-08-15 19:56:00,91.038,91.098,91.03,91.087,148664472.0
2005-08-15 19:57:00,91.083,91.093,91.077,91.077,111901895.0
2005-08-15 19:58:00,91.079,91.084,91.07,91.08,42764778.0
2005-08-15 19:59:00,91.08,91.085,91.075,91.075,144568932.0
2005-08-15 20:00:00,91.08,91.09,91.075,91.083,28399938.0
2005-08-15 20:01:00,91.082,91.082,91.065,91.065,43115067.0
2005-08-15 20:02:00,91.065,91.078,91.037,91.064,59433866.0
2005-08-15 20:03:00,91.077,91.098,90.995,91.01,90478256.0
2005-08-15 20:04:00,91.001,91.024,91.001,91.007,63393583.0
2005-08-15 20:05:00,90.992,91.025,90.968,91.025,105649722.0
2005-08-15 20:06:00,91.021,91.021,90.968,90.968,86051791.0
2005-08-15 20:07:00,90.979,90.979,90.97,90.975,114939698.0
2005-08-15 20:08:00,90.981,90.985,90.951,90.957,116070840.0
2005-08-15 20:09:00,90.978,90.985,90.963,90.976,71429118.0
2005-08-15 20:10:00,90.971,90.997,90.971,90.986,47257904.0
2005-08-15 20:11:00,90.987,91.017,90.987,91.013,127366001.0
2005-08-15 20:12:00,90.999,91.013,90.97,90.97,81361068.0
2005-08-15 20:13:00,90.981,90.981,90.962,90.965,63610854.0
2005-08-15 20:14:00,90.985,90.999,90.982,90.998,77997375.0
2005-08-15 20:15:00,90.997,90.997,90.984,90.989,68097239.0
2005-08-15 20:16:00,90.985,90.99,90.975,90.99,61175829.0
2005-08-15 20:17:00,90.992,90.992,90.98,90.992,57929158.0
2005-08-15 20:18:00,91.009,91.028,91.003,91.003,109604096.0
2005-08-15 20:19:00,91.003,91.019,91.001,91.019,89125930.0
2005-08-15 20:20:00,91.003,91.014,90.979,91.014,173038654.0
2005-08-15 20:21:00,91.016,91.047,91.015,91.047,80637173.0
2005-08-15 20:22:00,91.03,91.036,91.024,91.033,96236283.0
2005-08-15 20:23:00,91.048,91.064,91.031,91.051,121447061.0
2005-08-15 20:24:00,91.069,91.074,91.051,91.056,108101767.0
2005-08-15 20:25:00,91.035,91.099,91.035,91.098,58739086.0
2005-08-15 20:26:00,91.093,91.102,91.083,91.084,56378624.0
2005-08-15 20:27:00,91.073,91.073,91.052,91.064,119051584.0
2005-08-15 20:28:00,91.062,91.065,91.052,91.064,170751492.0
2005-08-15 20:29:00,91.061,91.075,91.061,91.07,69778125.0
2005-08-15 20:30:00,91.068,91.07,91.062,91.067,137669496.0
2005-08-15 20:31:00,91.044,91.086,91.044,91.061,91122692.0
2005-08-15 20:32:00,91.076,91.076,91.058,91.065,80765949.0
2005-08-15 20:33:00,91.061,91.073,91.055,91.066,125670853.0
2005-08-15 20:34:00,91.068,91.07,91.065,91.066,37454559.0
2005-08-15 20:35:00,91.059,91.059,91.041,91.041,80041714.0
2005-08-15 20:36:00,91.037,91.043,91.03,91.043,29107381.0
2005-08-15 20:37:00,91.035,91.04,91.035,91.035,65553994.0
2005-08-15 20:38:00,91.042,91.055,91.03,91.03,104170526.0
2005-08-15 20:39:00,91.037,91.053,91.032,91.048,85927679.0
2005-08-15 20:40:00,91.055,91.072,91.043,91.043,72358680.0
2005-08-15 20:41:00,91.043,91.06,91.041,91.06,73169092.0
2005-08-15 20:42:00,91.047,91.047,91.038,91.038,80843834.0
2005-08-15 20:43:00,91.025,91.04,91.025,91.038,103655588.0
2005-08-15 20:44:00,91.03,91.045,91.023,91.03,84207020.0
2005-08-15 20:45:00,91.04,91.04,91.022,91.022,95675721.0
2005-08-15 20:46:00,91.025,91.035,91.023,91.03,131023833.0
2005-08-15 20:47:00,91.038,91.041,91.032,91.032,81869845.0
2005-08-15 20:48:00,91.04,91.043,90.999,91.03,111839975.0
2005-08-15 20:49:00,91.035,91.045,91.025,91.025,50670125.0
2005-08-15 20:50:00,91.034,91.035,91.021,91.026,36557406.0
2005-08-15 20:51:00,91.02,91.028,91.013,91.027,74448611.0
2005-08-15 20:52:00,91.029,91.032,91.024,91.028,63548343.0
2005-08-15 20:53:00,91.037,91.044,91.033,91.041,79996587.0
2005-08-15 20:54:00,91.038,91.047,91.036,91.04,110606555.0
2005-08-15 20:55:00,91.052,91.053,91.045,91.045,82628307.0
2005-08-15 20:56:00,91.04,91.048,91.035,91.04,248351392.0
2005-08-15 20:57:00,91.042,91.054,91.036,91.044,61945228.0
2005-08-15 20:58:00,91.043,91.044,91.031,91.043,83293866.0
2005-08-15 20:59:00,91.049,91.056,91.029,91.056,160443345.0
2005-08-15 21:00:00,91.05,91.059,91.045,91.048,44436472.0
2005-08-15 21:01:00,91.045,91.045,91.035,91.04,56429797.0
2005-08-15 21:02:00,91.049,91.058,91.045,91.045,227701716.0
2005-08-15 21:03:00,91.033,91.046,91.033,91.038,69668672.0
2005-08-15 21:04:00,91.038,91.048,91.032,91.048,59957256.0
2005-08-15 21:05:00,91.055,91.06,91.045,91.045,65539465.0
2005-08-15 21:06:00,91.05,91.055,91.05,91.055,59888376.0
2005-08-15 21:07:00,91.054,91.056,91.05,91.053,55012509.0
2005-08-15 21:08:00,91.05,91.06,91.048,91.05,94137534.0
2005-08-15 21:09:00,91.05,91.065,91.05,91.05,78010969.0
2005-08-15 21:10:00,91.052,91.06,91.015,91.055,126429118.0
2005-08-15 21:11:00,91.052,91.064,91.051,91.051,75374284.0
2005-08-15 21:12:00,91.05,91.069,91.033,91.06,61556977.0
2005-08-15 21:13:00,91.055,91.07,91.055,91.055,255445366.0
2005-08-15 21:14:00,91.066,91.077,91.064,91.077,52419578.0
2005-08-15 21:15:00,91.075,91.075,91.07,91.07,73666992.0
2005-08-15 21:16:00,91.078,91.082,91.049,91.079,39562631.0
2005-08-15 21:17:00,91.084,91.084,91.055,91.055,56273255.0
2005-08-15 21:18:00,91.07,91.08,91.062,91.075,74734830.0
2005-08-15 21:19:00,91.072,91.084,91.063,91.074,62977821.0
2005-08-15 21:20:00,91.068,91.068,91.055,91.065,68780694.0
2005-08-15 21:21:00,91.06,91.065,91.06,91.065,95452218.0
2005-08-15 21:22:00,91.062,91.065,91.055,91.057,88025670.0
2005-08-15 21:23:00,91.05,91.06,91.045,91.06,51806489.0
2005-08-15 21:24:00,91.055,91.068,91.055,91.064,68082279.0
2005-08-15 21:25:00,91.065,91.065,91.055,91.065,74814652.0
2005-08-15 21:26:00,91.066,91.073,91.059,91.073,101501953.0
2005-08-15 21:27:00,91.072,91.072,91.058,91.062,133653407.0
2005-08-15 21:28:00,91.063,91.063,91.046,91.047,121883059.0
2005-08-15 21:29:00,91.052,91.061,91.052,91.053,34284918.0
2005-08-15 21:30:00,91.058,91.072,91.056,91.072,96386720.0
2005-08-15 21:31:00,91.075,91.075,91.065,91.07,106923146.0
2005-08-15 21:32:00,91.065,91.07,91.05,91.054,37071124.0
2005-08-15 21:33:00,91.07,91.07,91.041,91.055,112753901.0
2005-08-15 21:34:00,91.059,91.059,91.031,91.033,91043870.0
2005-08-15 21:35:00,91.024,91.03,91.01,91.01,136853537.0
2005-08-15 21:36:00,91.022,91.03,91.022,91.03,75521263.0
2005-08-15 21:37:00,91.032,91.049,91.032,91.048,73737912.0
2005-08-15 21:38:00,91.052,91.058,91.049,91.058,128737585.0
2005-08-15 21:39:00,91.055,91.065,91.055,91.06,102295080.0
2005-08-15 21:40:00,91.058,91.073,91.052,91.052,86205665.0
2005-08-15 21:41:00,91.059,91.071,91.057,91.057,37761501.0
2005-08-15 21:42:00,91.05,91.061,91.046,91.053,163656918.0
2005-08-15 21:43:00,91.048,91.062,91.048,91.05,47566614.0
2005-08-15 21:44:00,91.058,91.076,91.054,91.076,85915405.0
2005-08-15 21:45:00,91.065,91.087,91.065,91.087,80591653.0
2005-08-15 21:46:00,91.087,91.087,91.063,91.075,112966086.0
2005-08-15 21:47:00,91.068,91.078,91.068,91.075,56024320.0
2005-08-15 21:48:00,91.075,91.084,91.063,91.084,94510516.0
2005-08-15 21:49:00,91.093,91.093,91.076,91.088,107016738.0
2005-08-15 21:50:00,91.083,91.083,91.065,91.083,168547370.0
2005-08-15 21:52:00,91.085,91.092,91.075,91.092,53040728.0
2005-08-15 21:53:00,91.08,91.081,91.075,91.079,87366816.0
2005-08-15 21:54:00,91.079,91.095,91.079,91.095,82981268.0
2005-08-15 21:55:00,91.09,91.09,91.076,91.076,262883607.0
2005-08-15 21:56:00,91.068,91.077,91.059,91.062,264027486.0
2005-08-15 21:57:00,91.058,91.058,91.037,91.043,284405022.0
2005-08-15 21:58:00,91.04,91.052,91.04,91.052,366757802.0
2005-08-15 21:59:00,91.053,91.063,91.047,91.055,131279759.0
2005-08-15 22:01:00,91.048,91.051,91.043,91.043,36203310.0
2005-08-15 22:02:00,91.053,91.054,91.05,91.05,35699062.0
2005-08-15 22:03:00,91.054,91.065,91.054,91.057,34110336.0
2005-08-15 22:04:00,91.054,91.061,91.043,91.061,106744550.0
2005-08-15 22:05:00,91.065,91.068,91.06,91.06,68831052.0
2005-08-15 22:06:00,91.064,91.064,91.048,91.055,182574183.0
2005-08-15 22:07:00,91.045,91.058,91.045,91.053,104906939.0
2005-08-15 22:08:00,91.054,91.057,91.048,91.054,100868168.0
2005-08-15 22:09:00,91.026,91.047,91.026,91.045,106351650.0
2005-08-15 22:10:00,91.05,91.055,91.045,91.045,150794509.0
2005-08-15 22:11:00,91.053,91.063,91.053,91.063,79251100.0
2005-08-15 22:12:00,91.058,91.058,91.048,91.048,54337503.0
2005-08-15 22:13:00,91.05,91.06,91.05,91.055,113492471.0
2005-08-15 22:14:00,91.061,91.066,91.049,91.06,49786904.0
2005-08-15 22:15:00,91.038,91.047,91.031,91.036,91379876.0
2005-08-15 22:16:00,91.03,91.033,91.028,91.033,102730995.0
2005-08-15 22:17:00,91.002,91.028,91.002,91.022,162647569.0
2005-08-15 22:18:00,91.03,91.03,91.017,91.018,29943446.0
2005-08-15 22:19:00,91.029,91.035,91.02,91.032,78534216.0
2005-08-15 22:20:00,91.035,91.035,91.019,91.027,171924401.0
2005-08-15 22:21:00,91.03,91.03,91.007,91.007,91384554.0
2005-08-15 22:22:00,91.001,91.021,91.001,91.021,95698949.0
2005-08-15 22:23:00,91.033,91.033,91.026,91.033,63017662.0
2005-08-15 22:24:00,91.033,91.033,91.012,91.024,72398242.0
2005-08-15 22:25:00,91.023,91.027,91.021,91.022,67248278.0
2005-08-15 22:26:00,91.017,91.025,91.015,91.025,177420933.0
2005-08-15 22:27:00,91.002,91.021,91.002,91.007,60933792.0
2005-08-15 22:28:00,90.993,91.012,90.988,91.005,192648836.0
2005-08-15 22:29:00,90.997,91.007,90.957,91.0,82564686.0
2005-08-15 22:30:00,91.005,91.01,90.992,91.01,155419301.0
2005-08-15 22:31:00,90.993,91.01,90.993,91.005,76315347.0
2005-08-15 22:32:00,91.015,91.041,91.007,91.037,246341090.0
2005-08-15 22:33:00,91.041,91.041,91.033,91.037,129784355.0
2005-08-15 22:34:00,91.029,91.029,91.009,91.01,215819250.0
2005-08-15 22:35:00,91.007,91.014,91.003,91.014,300098043.0
2005-08-15 22:36:00,91.015,91.02,91.01,91.018,370046726.0
2005-08-15 22:37:00,91.003,91.018,91.002,91.008,184725998.0
2005-08-15 22:38:00,91.014,91.014,90.969,90.978,213661182.0
2005-08-15 22:39:00,91.003,91.003,90.985,90.993,71812280.0
2005-08-15 22:40:00,91.007,91.012,91.001,91.005,182992481.0
2005-08-15 22:41:00,91.01,91.01,91.005,91.005,248557822.0
2005-08-15 22:42:00,91.006,91.012,91.002,91.007,337703482.0
2005-08-15 22:43:00,91.001,91.001,90.992,90.992,91751078.0
2005-08-15 22:44:00,90.988,91.01,90.988,90.998,165510643.0
2005-08-15 22:45:00,90.997,91.003,90.99,91.003,90242765.0
2005-08-15 22:46:00,91.007,91.015,91.002,91.002,73870093.0
2005-08-15 22:47:00,91.005,91.007,90.985,90.99,91192864.0
2005-08-15 22:48:00,91.0,91.0,90.97,90.989,183588584.0
2005-08-15 22:49:00,91.0,91.0,90.978,90.978,79975079.0
2005-08-15 22:50:00,90.971,90.987,90.966,90.97,159365700.0
2005-08-15 22:51:00,90.964,90.978,90.949,90.96,281645326.0
2005-08-15 22:52:00,90.973,90.984,90.967,90.978,73749386.0
2005-08-15 22:53:00,90.97,90.985,90.97,90.985,154900288.0
2005-08-15 22:54:00,90.985,90.99,90.973,90.973,79878624.0
2005-08-15 22:55:00,90.986,90.994,90.975,90.993,191051195.0
2005-08-15 22:56:00,90.997,90.997,90.98,90.98,41350595.0
2005-08-15 22:57:00,90.986,90.995,90.986,90.995,96909745.0
2005-08-15 22:58:00,90.995,90.995,90.99,90.995,107534748.0
2005-08-15 22:59:00,91.005,91.015,90.998,91.005,83746786.0
2005-08-15 23:30:00,91.002,91.002,90.977,90.979,125739112.0
2005-08-15 23:31:00,90.97,90.976,90.965,90.973,52181136.0
2005-08-15 23:32:00,90.96,90.97,90.95,90.965,273238798.0
2005-08-15 23:33:00,90.97,90.986,90.97,90.976,60281616.0
2005-08-15 23:34:00,90.967,90.985,90.96,90.98,78019079.0
2005-08-15 23:35:00,90.99,90.99,90.985,90.985,34113544.0
2005-08-15 23:36:00,90.983,90.99,90.983,90.985,106752994.0
2005-08-15 23:37:00,90.975,90.984,90.963,90.963,106055699.0
2005-08-15 23:38:00,90.967,90.973,90.964,90.973,44452334.0
2005-08-15 23:39:00,90.979,90.981,90.979,90.979,6762467.0
2005-08-15 23:41:00,90.975,90.977,90.97,90.975,65273997.0
2005-08-15 23:42:00,90.987,90.987,90.974,90.979,29180287.0
2005-08-15 23:43:00,90.985,90.985,90.985,90.985,22064072.0
2005-08-15 23:44:00,90.994,91.002,90.987,91.002,43043284.0
2005-08-15 23:45:00,91.004,91.014,91.004,91.014,30174936.0
2005-08-15 23:46:00,91.003,91.019,91.001,91.018,47646890.0
2005-08-15 23:47:00,91.012,91.014,91.001,91.007,99096263.0
2005-08-15 23:48:00,91.008,91.022,91.003,91.022,104080191.0
2005-08-15 23:49:00,91.027,91.043,91.027,91.034,66638982.0
2005-08-15 23:50:00,91.04,91.04,91.025,91.04,25977256.0
2005-08-15 23:51:00,91.018,91.04,91.018,91.04,155039133.0
2005-08-15 23:52:00,91.03,91.038,91.016,91.031,106145789.0
2005-08-15 23:53:00,91.03,91.04,91.02,91.03,57040252.0
2005-08-15 23:54:00,91.023,91.031,91.021,91.024,76213709.0
2005-08-15 23:55:00,91.025,91.03,91.01,91.01,180813789.0
2005-08-15 23:56:00,91.017,91.041,91.017,91.041,39685821.0
2005-08-15 23:57:00,91.046,91.051,91.028,91.032,282927883.0
2005-08-15 23:58:00,91.036,91.053,91.032,91.041,214350313.0
2005-08-15 23:59:00,91.035,91.05,91.035,91.047,185315695.0
2005-08-16 00:00:00,91.043,91.051,91.032,91.043,113288895.0
2005-08-16 00:01:00,91.04,91.055,91.0,91.045,77090473.0
2005-08-16 00:02:00,91.039,91.056,91.039,91.05,114068079.0
2005-08-16 00:03:00,91.047,91.052,91.042,91.049,66699037.0
2005-08-16 00:04:00,91.057,91.064,91.05,91.064,81615120.0
2005-08-16 00:05:00,91.067,91.067,91.046,91.053,89141188.0
2005-08-16 00:06:00,91.055,91.069,91.055,91.059,105179469.0
2005-08-16 00:07:00,91.05,91.05,91.03,91.045,48359923.0
2005-08-16 00:08:00,91.05,91.05,91.043,91.043,79755552.0
2005-08-16 00:09:00,91.052,91.066,91.05,91.05,124650247.0
2005-08-16 00:10:00,91.062,91.067,91.056,91.057,106984817.0
2005-08-16 00:11:00,91.054,91.054,91.049,91.052,124111661.0
2005-08-16 00:12:00,91.045,91.05,91.04,91.045,205961886.0
2005-08-16 00:13:00,91.045,91.052,91.04,91.047,85604723.0
2005-08-16 00:14:00,91.051,91.055,91.047,91.053,107311427.0
2005-08-16 00:15:00,91.06,91.06,91.045,91.057,287429766.0
2005-08-16 00:16:00,91.053,91.06,91.052,91.057,114261057.0
2005-08-16 00:17:00,91.055,91.06,91.045,91.06,159584183.0
2005-08-16 00:18:00,91.048,91.057,91.039,91.053,312735582.0
2005-08-16 00:19:00,91.055,91.06,91.047,91.047,97821091.0
2005-08-16 00:20:00,91.046,91.062,91.046,91.055,294682907.0
2005-08-16 00:21:00,91.058,91.058,91.036,91.046,41756497.0
2005-08-16 00:22:00,91.055,91.065,91.055,91.055,51126440.0
2005-08-16 00:23:00,91.059,91.07,91.056,91.056,44214186.0
2005-08-16 00:24:00,91.068,91.073,91.065,91.073,135442495.0
2005-08-16 00:25:00,91.078,91.078,91.075,91.075,92504545.0
2005-08-16 00:26:00,91.075,91.078,91.06,91.072,75208424.0
2005-08-16 00:27:00,91.078,91.08,91.073,91.075,100923718.0
2005-08-16 00:28:00,91.07,91.083,91.07,91.075,92599972.0
2005-08-16 00:29:00,91.07,91.071,91.057,91.057,201831035.0
2005-08-16 00:30:00,91.06,91.07,91.05,91.07,138959901.0
2005-08-16 00:32:00,91.068,91.072,91.061,91.061,108750094.0
2005-08-16 00:33:00,91.065,91.07,91.058,91.065,132364755.0
2005-08-16 00:34:00,91.06,91.063,91.046,91.058,269355275.0
2005-08-16 00:36:00,91.062,91.075,91.062,91.068,123618102.0
2005-08-16 00:37:00,91.058,91.07,91.055,91.06,201554339.0
2005-08-16 00:38:00,91.065,91.075,91.06,91.065,174895199.0
2005-08-16 00:39:00,91.065,91.075,91.06,91.065,301998271.0
2005-08-16 00:40:00,91.065,91.075,91.057,91.065,237305934.0
2005-08-16 00:41:00,91.065,91.065,91.055,91.06,134651757.0
2005-08-16 00:42:00,91.06,91.076,91.053,91.076,200284394.0
2005-08-16 00:43:00,91.074,91.077,91.064,91.073,135423421.0
2005-08-16 00:44:00,91.068,91.075,91.065,91.07,166096926.0
2005-08-16 00:45:00,91.07,91.08,91.068,91.07,369349219.0
2005-08-16 00:46:00,91.065,91.075,91.065,91.07,198155378.0
2005-08-16 00:47:00,91.07,91.075,91.07,91.07,120851238.0
2005-08-16 00:48:00,91.077,91.082,91.073,91.077,80027249.0
2005-08-16 00:49:00,91.069,91.081,91.069,91.076,185183680.0
2005-08-16 00:50:00,91.076,91.092,91.076,91.09,142524573.0
2005-08-16 00:51:00,91.095,91.1,91.09,91.095,173645163.0
2005-08-16 00:52:00,91.089,91.095,91.071,91.077,444896652.0
2005-08-16 00:53:00,91.092,91.094,91.085,91.087,234317732.0
2005-08-16 00:54:00,91.082,91.088,91.071,91.083,533553047.0
2005-08-16 00:55:00,91.071,91.084,91.066,91.083,408195567.0
2005-08-16 00:56:00,91.07,91.085,91.065,91.08,396291196.0
2005-08-16 00:57:00,91.075,91.075,91.06,91.07,173414940.0
2005-08-16 00:58:00,91.07,91.085,91.065,91.065,517775222.0
2005-08-16 00:59:00,91.075,91.085,91.06,91.065,738434542.0
2005-08-16 01:00:00,91.072,91.085,91.07,91.07,361069085.0
2005-08-16 01:01:00,91.07,91.08,91.07,91.08,477656880.0
2005-08-16 01:02:00,91.074,91.078,91.06,91.066,296310868.0
2005-08-16 01:03:00,91.064,91.072,91.044,91.072,260260135.0
2005-08-16 01:04:00,91.069,91.081,91.061,91.065,304876490.0
2005-08-16 01:05:00,91.067,91.079,91.066,91.07,268960406.0
2005-08-16 01:07:00,91.07,91.08,91.065,91.08,69411567.0
2005-08-16 01:08:00,91.092,91.12,91.092,91.12,57799729.0
2005-08-16 01:09:00,91.123,91.126,91.114,91.117,261962126.0
2005-08-16 01:10:00,91.12,91.12,91.107,91.115,371922484.0
2005-08-16 01:11:00,91.107,91.12,91.1,91.115,221475212.0
2005-08-16 01:12:00,91.115,91.118,91.095,91.105,254789550.0
2005-08-16 01:13:00,91.112,91.118,91.106,91.118,12538592.0
2005-08-16 01:14:00,91.115,91.12,91.11,91.115,329275806.0
2005-08-16 01:15:00,91.117,91.126,91.11,91.112,228972014.0
2005-08-16 01:16:00,91.115,91.12,91.105,91.11,269609950.0
2005-08-16 01:17:00,91.11,91.125,91.107,91.115,532736838.0
2005-08-16 01:18:00,91.109,91.12,91.094,91.095,429913676.0
2005-08-16 01:19:00,91.104,91.104,91.09,91.091,631223463.0
2005-08-16 01:20:00,91.096,91.112,91.092,91.094,498267798.0
2005-08-16 01:21:00,91.1,91.108,91.095,91.097,372868138.0
2005-08-16 01:22:00,91.094,91.106,91.094,91.105,143813964.0
2005-08-16 01:23:00,91.105,91.117,91.102,91.117,128551115.0
2005-08-16 01:24:00,91.115,91.115,91.105,91.106,103848525.0
2005-08-16 01:25:00,91.106,91.108,91.089,91.099,112763169.0
2005-08-16 01:26:00,91.085,91.094,91.08,91.091,138772085.0
2005-08-16 01:27:00,91.1,91.1,91.07,91.095,440122754.0
2005-08-16 01:28:00,91.092,91.107,91.088,91.107,532448117.0
2005-08-16 01:29:00,91.099,91.099,91.07,91.077,435243409.0
2005-08-16 01:30:00,91.076,91.091,91.075,91.091,507114592.0
2005-08-16 01:31:00,91.085,91.094,91.073,91.077,583581694.0
2005-08-16 01:32:00,91.072,91.083,91.069,91.078,361140316.0
2005-08-16 01:33:00,91.07,91.075,91.065,91.072,129090874.0
2005-08-16 01:34:00,91.077,91.094,91.075,91.079,160171242.0
2005-08-16 01:35:00,91.08,91.08,91.065,91.075,261156169.0
2005-08-16 01:36:00,91.078,91.094,91.077,91.094,276433335.0
2005-08-16 01:37:00,91.087,91.094,91.076,91.076,349988060.0
2005-08-16 01:38:00,91.086,91.102,91.081,91.102,231110836.0
2005-08-16 01:39:00,91.115,91.123,91.107,91.112,223840251.0
2005-08-16 01:40:00,91.107,91.122,91.107,91.122,79556069.0
2005-08-16 01:41:00,91.128,91.13,91.104,91.119,109837952.0
2005-08-16 01:42:00,91.119,91.119,91.095,91.095,98738788.0
2005-08-16 01:43:00,91.095,91.111,91.095,91.103,322081804.0
2005-08-16 01:44:00,91.103,91.114,91.093,91.105,330302860.0
2005-08-16 01:45:00,91.123,91.128,91.115,91.118,194996385.0
2005-08-16 01:46:00,91.11,91.113,91.093,91.095,149742448.0
2005-08-16 01:47:00,91.105,91.11,91.097,91.1,539880672.0
2005-08-16 01:48:00,91.097,91.102,91.085,91.085,387209832.0
2005-08-16 01:49:00,91.079,91.084,91.076,91.079,167773659.0
2005-08-16 01:50:00,91.082,91.082,91.059,91.06,210390799.0
2005-08-16 01:51:00,91.058,91.076,91.056,91.069,213208233.0
2005-08-16 01:52:00,91.058,91.071,91.056,91.065,149499117.0
2005-08-16 01:53:00,91.059,91.076,91.055,91.076,303543367.0
2005-08-16 01:54:00,91.075,91.075,91.075,91.075,86733852.0
2005-08-16 01:56:00,91.073,91.075,91.054,91.056,142845089.0
2005-08-16 01:57:00,91.059,91.065,91.049,91.055,136796449.0
2005-08-16 01:58:00,91.057,91.064,91.055,91.064,129868380.0
2005-08-16 01:59:00,91.073,91.073,91.059,91.065,147248303.0
2005-08-16 02:00:00,91.071,91.091,91.071,91.082,78308082.0
2005-08-16 02:01:00,91.083,91.098,91.056,91.071,63706446.0
2005-08-16 02:02:00,91.062,91.094,91.055,91.081,169746144.0
2005-08-16 02:03:00,91.078,91.093,91.074,91.093,49835349.0
2005-08-16 02:04:00,91.085,91.087,91.056,91.072,177155685.0
2005-08-16 02:05:00,91.08,91.08,91.065,91.073,92112875.0
2005-08-16 02:06:00,91.069,91.075,91.029,91.048,239372987.0
2005-08-16 02:07:00,91.041,91.041,91.029,91.029,134691210.0
2005-08-16 02:08:00,91.028,91.035,91.028,91.031,53078689.0
2005-08-16 02:09:00,91.027,91.061,91.027,91.055,156056269.0
2005-08-16 02:10:00,91.059,91.072,91.059,91.072,29828778.0
2005-08-16 02:11:00,91.075,91.083,91.055,91.083,70573326.0
2005-08-16 02:12:00,91.083,91.094,91.083,91.094,97520389.0
2005-08-16 02:13:00,91.1,91.104,91.094,91.098,84600502.0
2005-08-16 02:14:00,91.075,91.097,91.075,91.085,146648901.0
2005-08-16 02:15:00,91.07,91.07,91.053,91.055,298362854.0
2005-08-16 02:16:00,91.06,91.067,91.038,91.053,157123949.0
2005-08-16 02:17:00,91.066,91.078,91.047,91.068,82415145.0
2005-08-16 02:18:00,91.06,91.06,91.029,91.045,69138452.0
2005-08-16 02:19:00,91.04,91.042,91.025,91.03,201201608.0
2005-08-16 02:20:00,91.036,91.058,91.027,91.058,105224723.0
2005-08-16 02:21:00,91.064,91.065,91.054,91.065,92208846.0
2005-08-16 02:22:00,91.06,91.061,91.052,91.061,95978719.0
2005-08-16 02:23:00,91.07,91.08,91.063,91.07,157628571.0
2005-08-16 02:24:00,91.061,91.063,91.043,91.058,158031419.0
2005-08-16 02:25:00,91.061,91.061,91.033,91.058,368612128.0
2005-08-16 02:26:00,91.058,91.067,91.05,91.06,210406988.0
2005-08-16 02:27:00,91.045,91.065,91.045,91.065,138871363.0
2005-08-16 02:28:00,91.059,91.059,91.032,91.032,41599721.0
2005-08-16 02:29:00,91.033,91.034,90.965,91.034,153347892.0
2005-08-16 02:30:00,91.047,91.051,91.038,91.051,109993386.0
2005-08-16 02:31:00,91.042,91.049,91.031,91.048,82571524.0
2005-08-16 02:32:00,91.04,91.06,91.04,91.06,331117394.0
2005-08-16 02:33:00,91.059,91.069,91.055,91.055,94384992.0
2005-08-16 02:34:00,91.044,91.048,91.028,91.028,85501968.0
2005-08-16 02:35:00,91.026,91.026,91.008,91.008,71787164.0
2005-08-16 02:36:00,91.007,91.014,91.006,91.014,124915391.0
2005-08-16 02:37:00,91.007,91.014,91.002,91.002,66897612.0
2005-08-16 02:38:00,91.0,91.012,91.0,91.012,52810132.0
2005-08-16 02:39:00,91.01,91.018,91.009,91.011,108065519.0
2005-08-16 02:40:00,91.01,91.01,90.987,90.997,96010555.0
2005-08-16 02:41:00,90.993,90.993,90.979,90.992,97623436.0
2005-08-16 02:42:00,90.994,90.994,90.94,90.993,91419274.0
2005-08-16 02:43:00,90.985,90.99,90.98,90.985,83832966.0
2005-08-16 02:44:00,90.993,90.993,90.986,90.988,64001023.0
2005-08-16 02:45:00,90.982,90.987,90.977,90.984,70904079.0
2005-08-16 02:46:00,90.973,90.987,90.971,90.986,74262952.0
2005-08-16 02:47:00,90.983,90.992,90.974,90.978,139761397.0
2005-08-16 02:48:00,90.973,90.973,90.973,90.973,2073947.0
2005-08-16 02:49:00,90.98,90.98,90.973,90.98,89883797.0
2005-08-16 02:50:00,90.977,90.977,90.951,90.965,71630077.0
2005-08-16 02:51:00,90.947,90.974,90.947,90.974,99020933.0
2005-08-16 02:52:00,90.972,90.988,90.972,90.988,35492256.0
2005-08-16 02:53:00,90.993,91.005,90.982,90.992,57097333.0
2005-08-16 02:54:00,90.989,90.992,90.978,90.978,77235285.0
2005-08-16 02:55:00,90.979,90.992,90.961,90.961,148424028.0
2005-08-16 02:56:00,90.964,90.992,90.964,90.978,98261481.0
2005-08-16 02:57:00,90.97,90.989,90.962,90.989,345396446.0
2005-08-16 02:58:00,90.999,91.01,90.993,90.998,247483116.0
2005-08-16 02:59:00,90.995,91.012,90.991,91.001,124204113.0
2005-08-16 03:00:00,90.991,91.01,90.991,91.01,154920547.0
2005-08-16 03:01:00,91.009,91.02,90.967,91.02,149257242.0
2005-08-16 03:02:00,91.022,91.028,91.001,91.013,67311916.0
2005-08-16 03:03:00,91.023,91.038,91.019,91.036,98281250.0
2005-08-16 03:04:00,91.042,91.042,91.005,91.005,100500133.0
2005-08-16 03:05:00,91.012,91.018,90.999,91.018,129440835.0
2005-08-16 03:06:00,90.998,91.009,90.985,91.0,80675157.0
2005-08-16 03:07:00,91.004,91.013,91.004,91.005,51967822.0
2005-08-16 03:08:00,91.002,91.004,90.983,90.983,98415055.0
2005-08-16 03:09:00,90.98,90.981,90.971,90.978,108513874.0
2005-08-16 03:10:00,90.983,90.995,90.979,90.979,31583197.0
2005-08-16 03:11:00,90.978,91.03,90.974,91.03,187958345.0
2005-08-16 03:12:00,91.037,91.048,91.008,91.018,145718451.0
2005-08-16 03:13:00,91.017,91.017,90.988,91.003,97394909.0
2005-08-16 03:14:00,90.992,91.004,90.99,90.99,67495957.0
2005-08-16 03:15:00,90.988,90.994,90.96,90.985,262219881.0
2005-08-16 03:16:00,90.994,91.012,90.99,91.012,68196142.0
2005-08-16 03:17:00,91.008,91.016,91.001,91.012,132020035.0
2005-08-16 03:18:00,91.008,91.018,91.001,91.008,344237549.0
2005-08-16 03:19:00,91.008,91.024,91.008,91.009,162502261.0
2005-08-16 03:20:00,91.005,91.027,91.005,91.007,242337959.0
2005-08-16 03:21:00,91.0,91.037,91.0,91.037,63377806.0
2005-08-16 03:22:00,91.045,91.045,91.029,91.037,57633793.0
2005-08-16 03:23:00,91.033,91.036,91.019,91.032,96301736.0
2005-08-16 03:24:00,91.032,91.032,91.023,91.027,93725482.0
2005-08-16 03:25:00,91.035,91.066,91.035,91.035,105650589.0
2005-08-16 03:26:00,91.024,91.024,91.002,91.013,97083485.0
2005-08-16 03:27:00,91.017,91.017,91.012,91.017,31883675.0
2005-08-16 03:28:00,91.017,91.032,91.017,91.032,63734184.0
2005-08-16 03:29:00,91.036,91.06,91.036,91.043,130948376.0
2005-08-16 03:30:00,91.042,91.06,91.038,91.055,127923764.0
2005-08-16 03:31:00,91.047,91.054,91.038,91.053,152851632.0
2005-08-16 03:32:00,91.05,91.05,91.024,91.024,83916783.0
2005-08-16 03:33:00,91.023,91.048,91.014,91.041,162362856.0
2005-08-16 03:34:00,91.035,91.059,91.032,91.032,298451831.0
2005-08-16 03:35:00,91.036,91.047,91.028,91.047,163290661.0
2005-08-16 03:36:00,91.039,91.044,91.032,91.044,51498750.0
2005-08-16 03:37:00,91.037,91.056,91.037,91.048,303838728.0
2005-08-16 03:38:00,91.049,91.049,91.002,91.002,240139121.0
2005-08-16 03:39:00,90.998,91.002,90.979,90.979,321941181.0
2005-08-16 03:40:00,90.963,90.973,90.94,90.94,254571353.0
2005-08-16 03:41:00,90.936,90.936,90.922,90.93,124041764.0
2005-08-16 03:42:00,90.926,90.926,90.886,90.912,177971094.0
2005-08-16 03:43:00,90.903,90.925,90.903,90.925,56739024.0
2005-08-16 03:44:00,90.919,90.93,90.912,90.92,153244247.0
2005-08-16 03:45:00,90.906,90.914,90.858,90.874,330218315.0
2005-08-16 03:46:00,90.86,90.86,90.84,90.855,99463842.0
2005-08-16 03:47:00,90.853,90.853,90.835,90.84,78939063.0
2005-08-16 03:48:00,90.84,90.84,90.816,90.838,35453548.0
2005-08-16 03:49:00,90.831,90.856,90.831,90.852,167318290.0
2005-08-16 03:50:00,90.849,90.855,90.84,90.844,24727923.0
2005-08-16 03:51:00,90.83,90.843,90.83,90.83,165090653.0
2005-08-16 03:52:00,90.837,90.853,90.834,90.84,362752498.0
2005-08-16 03:53:00,90.859,90.863,90.844,90.858,164634585.0
2005-08-16 03:54:00,90.854,90.862,90.837,90.846,491602597.0
2005-08-16 03:55:00,90.842,90.861,90.842,90.861,389997938.0
2005-08-16 03:56:00,90.856,90.887,90.856,90.878,379075415.0
2005-08-16 03:57:00,90.874,90.874,90.853,90.868,120710951.0
2005-08-16 03:58:00,90.859,90.863,90.833,90.835,543670459.0
2005-08-16 03:59:00,90.833,90.843,90.818,90.828,641941775.0
2005-08-16 04:00:00,90.84,90.85,90.832,90.832,372122143.0
2005-08-16 04:01:00,90.829,90.832,90.814,90.827,428832778.0
2005-08-16 04:02:00,90.825,90.836,90.816,90.825,380304910.0
2005-08-16 04:03:00,90.825,90.83,90.825,90.83,12928472.0
2005-08-16 04:04:00,90.819,90.837,90.813,90.837,305721170.0
2005-08-16 04:05:00,90.835,90.84,90.829,90.83,200405447.0
2005-08-16 04:06:00,90.83,90.845,90.828,90.842,305769926.0
2005-08-16 04:07:00,90.84,90.857,90.834,90.857,86069882.0
2005-08-16 04:08:00,90.844,90.847,90.834,90.836,58611694.0
2005-08-16 04:09:00,90.837,90.862,90.837,90.853,253445348.0
2005-08-16 04:10:00,90.862,90.865,90.847,90.863,338767633.0
2005-08-16 04:11:00,90.847,90.857,90.838,90.849,239031441.0
2005-08-16 04:12:00,90.843,90.845,90.824,90.839,260200425.0
2005-08-16 04:13:00,90.839,90.848,90.831,90.837,289398118.0
2005-08-16 04:14:00,90.836,90.845,90.834,90.844,266642640.0
2005-08-16 04:15:00,90.845,90.85,90.835,90.84,238972343.0
2005-08-16 04:16:00,90.842,90.854,90.823,90.824,323441471.0
2005-08-16 04:17:00,90.816,90.836,90.809,90.817,463887015.0
2005-08-16 04:18:00,90.811,90.837,90.803,90.812,495827028.0
2005-08-16 04:19:00,90.818,90.834,90.809,90.811,697354964.0
2005-08-16 04:20:00,90.815,90.83,90.812,90.83,329232992.0
2005-08-16 04:21:00,90.838,90.84,90.828,90.837,226962719.0
2005-08-16 04:22:00,90.831,90.856,90.831,90.847,75004964.0
2005-08-16 04:23:00,90.852,90.852,90.838,90.85,182484586.0
2005-08-16 04:24:00,90.844,90.844,90.83,90.835,119547501.0
2005-08-16 04:25:00,90.827,90.846,90.827,90.83,65141615.0
2005-08-16 04:26:00,90.825,90.838,90.825,90.833,117365755.0
2005-08-16 04:27:00,90.831,90.833,90.805,90.827,418681181.0
2005-08-16 04:28:00,90.824,90.836,90.824,90.832,465700253.0
2005-08-16 04:29:00,90.828,90.842,90.822,90.824,432697019.0
2005-08-16 04:30:00,90.827,90.832,90.808,90.808,651531203.0
2005-08-16 04:31:00,90.812,90.833,90.809,90.818,580474102.0
2005-08-16 04:32:00,90.824,90.824,90.801,90.815,230676424.0
2005-08-16 04:33:00,90.813,90.823,90.812,90.816,144037836.0
2005-08-16 04:34:00,90.814,90.815,90.804,90.808,190352315.0
2005-08-16 04:35:00,90.814,90.843,90.813,90.825,208065712.0
2005-08-16 04:36:00,90.825,90.83,90.815,90.822,211157438.0
2005-08-16 04:37:00,90.82,90.83,90.817,90.818,389768819.0
2005-08-16 04:38:00,90.824,90.836,90.817,90.826,294123806.0
2005-08-16 04:39:00,90.827,90.836,90.815,90.816,247058428.0
2005-08-16 04:40:00,90.815,90.82,90.81,90.82,49402184.0
2005-08-16 04:41:00,90.817,90.823,90.813,90.813,100461513.0
2005-08-16 04:42:00,90.811,90.834,90.811,90.824,252550158.0
2005-08-16 04:43:00,90.839,90.843,90.823,90.84,267433160.0
2005-08-16 04:44:00,90.845,90.85,90.832,90.843,335467135.0
2005-08-16 04:45:00,90.85,90.852,90.837,90.852,173203678.0
2005-08-16 04:46:00,90.847,90.854,90.841,90.844,91122937.0
2005-08-16 04:47:00,90.856,90.873,90.854,90.871,582489163.0
2005-08-16 04:48:00,90.882,90.9,90.873,90.88,327863468.0
2005-08-16 04:49:00,90.873,90.899,90.873,90.897,132740250.0
2005-08-16 04:50:00,90.903,90.903,90.858,90.86,208866818.0
2005-08-16 04:51:00,90.852,90.872,90.843,90.864,119411729.0
2005-08-16 04:52:00,90.875,90.88,90.866,90.873,49434909.0
2005-08-16 04:53:00,90.878,90.88,90.865,90.867,242864951.0
2005-08-16 04:54:00,90.863,90.863,90.847,90.847,90913731.0
2005-08-16 04:55:00,90.845,90.849,90.835,90.844,188023870.0
2005-08-16 04:56:00,90.84,90.85,90.84,90.84,37866919.0
2005-08-16 04:57:00,90.85,90.85,90.845,90.845,122772157.0
2005-08-16 04:58:00,90.845,90.853,90.845,90.853,145247388.0
2005-08-16 04:59:00,90.85,90.854,90.844,90.847,94519869.0
2005-08-16 05:00:00,90.847,90.87,90.847,90.863,263080400.0
2005-08-16 05:01:00,90.856,90.863,90.848,90.857,210606066.0
2005-08-16 05:02:00,90.848,90.858,90.836,90.847,307880055.0
2005-08-16 05:03:00,90.842,90.85,90.837,90.837,199510589.0
2005-08-16 05:04:00,90.844,90.862,90.834,90.846,123071351.0
2005-08-16 05:05:00,90.846,90.857,90.846,90.853,238167007.0
2005-08-16 05:06:00,90.854,90.854,90.824,90.846,340131113.0
2005-08-16 05:07:00,90.848,90.852,90.844,90.845,78251176.0
2005-08-16 05:08:00,90.845,90.85,90.84,90.85,86337547.0
2005-08-16 05:09:00,90.84,90.84,90.824,90.824,60907987.0
2005-08-16 05:10:00,90.827,90.833,90.798,90.833,180789616.0
2005-08-16 05:11:00,90.83,90.843,90.827,90.83,177317287.0
2005-08-16 05:12:00,90.829,90.838,90.829,90.832,75185659.0
2005-08-16 05:13:00,90.836,90.85,90.832,90.844,128272701.0
2005-08-16 05:14:00,90.847,90.847,90.836,90.842,170893295.0
2005-08-16 05:15:00,90.846,90.85,90.825,90.844,165782147.0
2005-08-16 05:16:00,90.839,90.839,90.826,90.829,90345294.0
2005-08-16 05:17:00,90.833,90.845,90.826,90.841,209768030.0
2005-08-16 05:18:00,90.845,90.85,90.825,90.85,363605984.0
2005-08-16 05:19:00,90.847,90.847,90.833,90.847,156890306.0
2005-08-16 05:20:00,90.846,90.858,90.84,90.84,343418140.0
2005-08-16 05:21:00,90.855,90.86,90.832,90.855,261347573.0
2005-08-16 05:22:00,90.855,90.86,90.835,90.85,156347133.0
2005-08-16 05:23:00,90.854,90.854,90.849,90.851,46980258.0
2005-08-16 05:24:00,90.84,90.85,90.837,90.845,156968725.0
2005-08-16 05:25:00,90.842,90.845,90.836,90.836,108425592.0
2005-08-16 05:26:00,90.833,90.844,90.823,90.843,302843936.0
2005-08-16 05:27:00,90.845,90.857,90.842,90.846,174606774.0
2005-08-16 05:28:00,90.842,90.852,90.842,90.852,191022295.0
2005-08-16 05:29:00,90.857,90.866,90.849,90.863,200915333.0
2005-08-16 05:30:00,90.865,90.865,90.858,90.858,26198069.0
2005-08-16 05:31:00,90.847,90.85,90.838,90.849,169878612.0
2005-08-16 05:32:00,90.851,90.862,90.849,90.862,345402763.0
2005-08-16 05:33:00,90.866,90.866,90.844,90.855,518974490.0
2005-08-16 05:34:00,90.857,90.865,90.856,90.86,168270426.0
2005-08-16 05:35:00,90.863,90.864,90.85,90.856,119641094.0
2005-08-16 05:36:00,90.854,90.856,90.831,90.845,432558448.0
2005-08-16 05:37:00,90.835,90.835,90.83,90.835,100045391.0
2005-08-16 05:38:00,90.84,90.84,90.833,90.84,171213437.0
2005-08-16 05:39:00,90.844,90.855,90.839,90.839,82661194.0
2005-08-16 05:40:00,90.84,90.84,90.83,90.835,192567620.0
2005-08-16 05:41:00,90.842,90.86,90.832,90.84,211616548.0
2005-08-16 05:42:00,90.843,90.846,90.823,90.846,183029274.0
2005-08-16 05:43:00,90.855,90.862,90.855,90.855,47878691.0
2005-08-16 05:44:00,90.856,90.856,90.83,90.84,302355473.0
2005-08-16 05:45:00,90.84,90.84,90.815,90.827,214446770.0
2005-08-16 05:46:00,90.825,90.83,90.815,90.825,130093677.0
2005-08-16 05:47:00,90.825,90.829,90.815,90.816,207452392.0
2005-08-16 05:48:00,90.814,90.822,90.812,90.822,132614860.0
2005-08-16 05:49:00,90.813,90.819,90.806,90.808,76427911.0
2005-08-16 05:50:00,90.802,90.817,90.79,90.806,256547802.0
2005-08-16 05:51:00,90.804,90.809,90.793,90.809,469919775.0
2005-08-16 05:52:00,90.803,90.809,90.796,90.796,277034757.0
2005-08-16 05:53:00,90.796,90.807,90.795,90.802,193583160.0
2005-08-16 05:54:00,90.805,90.81,90.805,90.805,140330822.0
2005-08-16 05:55:00,90.806,90.818,90.805,90.814,182775194.0
2005-08-16 05:56:00,90.815,90.82,90.81,90.82,224423899.0
2005-08-16 05:57:00,90.819,90.83,90.819,90.825,98742746.0
2005-08-16 05:58:00,90.836,90.836,90.827,90.827,61723250.0
2005-08-16 05:59:00,90.82,90.836,90.82,90.836,167967024.0
2005-08-16 06:00:00,90.832,90.834,90.796,90.823,415094367.0
2005-08-16 06:01:00,90.82,90.83,90.815,90.825,204943711.0
2005-08-16 06:02:00,90.822,90.826,90.812,90.817,215102132.0
2005-08-16 06:03:00,90.825,90.835,90.82,90.825,91289559.0
2005-08-16 06:04:00,90.824,90.824,90.811,90.817,261197007.0
2005-08-16 06:05:00,90.81,90.82,90.805,90.813,252640137.0
2005-08-16 06:06:00,90.807,90.815,90.8,90.8,210568817.0
2005-08-16 06:07:00,90.8,90.805,90.79,90.8,224189674.0
2005-08-16 06:08:00,90.795,90.806,90.792,90.801,166879064.0
2005-08-16 06:09:00,90.79,90.8,90.78,90.795,169056359.0
2005-08-16 06:10:00,90.797,90.808,90.795,90.801,108425433.0
2005-08-16 06:11:00,90.795,90.813,90.791,90.804,160363701.0
2005-08-16 06:12:00,90.815,90.831,90.804,90.831,93062765.0
2005-08-16 06:13:00,90.836,90.838,90.823,90.832,197699461.0
2005-08-16 06:14:00,90.818,90.834,90.812,90.825,361633457.0
2005-08-16 06:15:00,90.825,90.83,90.82,90.82,252211255.0
2005-08-16 06:16:00,90.825,90.837,90.824,90.835,323158227.0
2005-08-16 06:17:00,90.835,90.845,90.83,90.83,410835054.0
2005-08-16 06:18:00,90.83,90.842,90.822,90.833,257385164.0
2005-08-16 06:19:00,90.826,90.835,90.806,90.835,436888688.0
2005-08-16 06:20:00,90.836,90.836,90.811,90.824,143336809.0
2005-08-16 06:21:00,90.83,90.841,90.825,90.828,205606367.0
2005-08-16 06:22:00,90.831,90.832,90.82,90.827,140226786.0
2005-08-16 06:23:00,90.82,90.825,90.804,90.825,226272013.0
2005-08-16 06:24:00,90.814,90.819,90.788,90.807,583993535.0
2005-08-16 06:25:00,90.802,90.812,90.781,90.801,524748566.0
2005-08-16 06:26:00,90.797,90.815,90.79,90.8,694017678.0
2005-08-16 06:27:00,90.799,90.81,90.785,90.797,665824093.0
2005-08-16 06:28:00,90.802,90.823,90.797,90.798,299794914.0
2005-08-16 06:29:00,90.795,90.808,90.788,90.808,337654689.0
2005-08-16 06:30:00,90.805,90.81,90.798,90.803,668083666.0
2005-08-16 06:31:00,90.803,90.809,90.791,90.804,416604557.0
2005-08-16 06:32:00,90.806,90.814,90.805,90.814,211191281.0
2005-08-16 06:33:00,90.81,90.82,90.8,90.815,372498684.0
2005-08-16 06:34:00,90.814,90.827,90.797,90.807,699152807.0
2005-08-16 06:35:00,90.796,90.808,90.784,90.803,638383831.0
2005-08-16 06:36:00,90.815,90.815,90.795,90.803,776558132.0
2005-08-16 06:37:00,90.809,90.833,90.805,90.816,443146833.0
2005-08-16 06:38:00,90.81,90.82,90.798,90.808,560949440.0
2005-08-16 06:39:00,90.809,90.823,90.798,90.808,690822576.0
2005-08-16 06:40:00,90.828,90.851,90.824,90.83,514797174.0
2005-08-16 06:41:00,90.837,90.84,90.815,90.823,455309375.0
2005-08-16 06:42:00,90.82,90.84,90.816,90.828,342753747.0
2005-08-16 06:43:00,90.823,90.837,90.809,90.818,752561144.0
2005-08-16 06:44:00,90.818,90.841,90.818,90.823,670920683.0
2005-08-16 06:45:00,90.825,90.836,90.813,90.818,564153476.0
2005-08-16 06:46:00,90.817,90.817,90.793,90.812,420363216.0
2005-08-16 06:47:00,90.807,90.822,90.798,90.803,290442281.0
2005-08-16 06:48:00,90.801,90.818,90.801,90.809,338090520.0
2005-08-16 06:49:00,90.806,90.823,90.797,90.799,669118607.0
2005-08-16 06:50:00,90.805,90.817,90.797,90.813,665576579.0
2005-08-16 06:51:00,90.808,90.82,90.805,90.815,719469771.0
2005-08-16 06:52:00,90.81,90.82,90.799,90.817,633018778.0
2005-08-16 06:53:00,90.82,90.826,90.801,90.817,704745502.0
2005-08-16 06:54:00,90.825,90.836,90.813,90.825,588162431.0
2005-08-16 06:55:00,90.822,90.831,90.802,90.818,481425056.0
2005-08-16 06:56:00,90.816,90.823,90.802,90.823,727928339.0
2005-08-16 06:57:00,90.823,90.826,90.808,90.822,572227100.0
2005-08-16 06:58:00,90.815,90.83,90.813,90.817,450644515.0
2005-08-16 06:59:00,90.815,90.82,90.807,90.813,424015180.0
2005-08-16 07:00:00,90.811,90.824,90.808,90.818,401763954.0
2005-08-16 07:01:00,90.825,90.84,90.801,90.84,742167342.0
2005-08-16 07:02:00,90.85,90.855,90.835,90.845,325706472.0
2005-08-16 07:03:00,90.843,90.85,90.832,90.836,471290589.0
2005-08-16 07:04:00,90.835,90.837,90.806,90.83,391024606.0
2005-08-16 07:05:00,90.843,90.843,90.823,90.828,427477117.0
2005-08-16 07:06:00,90.834,90.834,90.804,90.814,515724356.0
2005-08-16 07:07:00,90.818,90.818,90.795,90.812,351982915.0
2005-08-16 07:08:00,90.812,90.82,90.81,90.815,152031735.0
2005-08-16 07:09:00,90.815,90.82,90.805,90.815,259729907.0
2005-08-16 07:10:00,90.82,90.825,90.807,90.815,283709901.0
2005-08-16 07:11:00,90.814,90.826,90.806,90.819,113119503.0
2005-08-16 07:12:00,90.822,90.839,90.815,90.832,276988678.0
2005-08-16 07:13:00,90.818,90.82,90.799,90.809,62453559.0
2005-08-16 07:14:00,90.802,90.81,90.785,90.805,107626074.0
2005-08-16 07:15:00,90.808,90.827,90.805,90.823,78005685.0
2005-08-16 07:16:00,90.829,90.831,90.813,90.831,107527337.0
2005-08-16 07:17:00,90.828,90.835,90.828,90.833,82814238.0
2005-08-16 07:18:00,90.842,90.847,90.829,90.831,212238054.0
2005-08-16 07:19:00,90.828,90.845,90.826,90.828,357368516.0
2005-08-16 07:20:00,90.829,90.855,90.829,90.855,320778624.0
2005-08-16 07:21:00,90.861,90.872,90.847,90.853,120112102.0
2005-08-16 07:22:00,90.841,90.852,90.835,90.852,62725804.0
2005-08-16 07:23:00,90.845,90.849,90.83,90.83,109562896.0
2005-08-16 07:24:00,90.828,90.838,90.821,90.832,108252807.0
2005-08-16 07:25:00,90.848,90.851,90.836,90.845,219769375.0
2005-08-16 07:27:00,90.85,90.855,90.84,90.85,169926325.0
2005-08-16 07:28:00,90.842,90.842,90.818,90.83,331971773.0
2005-08-16 07:29:00,90.824,90.83,90.819,90.828,182519410.0
2005-08-16 07:30:00,90.821,90.83,90.813,90.815,255866622.0
2005-08-16 07:31:00,90.815,90.827,90.801,90.823,422363196.0
2005-08-16 07:32:00,90.834,90.845,90.81,90.842,585101106.0
2005-08-16 07:33:00,90.845,90.852,90.82,90.836,483760094.0
2005-08-16 07:34:00,90.835,90.853,90.823,90.823,308904397.0
2005-08-16 07:35:00,90.824,90.842,90.822,90.823,442641251.0
2005-08-16 07:36:00,90.825,90.835,90.815,90.82,618896778.0
2005-08-16 07:37:00,90.825,90.83,90.805,90.822,105073276.0
2005-08-16 07:38:00,90.825,90.839,90.825,90.829,107536911.0
2005-08-16 07:39:00,90.836,90.844,90.822,90.83,452595556.0
2005-08-16 07:40:00,90.828,90.828,90.812,90.813,333757684.0
2005-08-16 07:41:00,90.813,90.847,90.813,90.847,536588093.0
2005-08-16 07:42:00,90.845,90.85,90.836,90.84,491790040.0
2005-08-16 07:43:00,90.84,90.855,90.84,90.845,265560061.0
2005-08-16 07:44:00,90.847,90.848,90.833,90.842,238522480.0
2005-08-16 07:45:00,90.847,90.855,90.827,90.855,161299818.0
2005-08-16 07:46:00,90.865,90.883,90.859,90.872,359930193.0
2005-08-16 07:47:00,90.865,90.877,90.865,90.877,94295825.0
2005-08-16 07:48:00,90.871,90.894,90.869,90.875,412739514.0
2005-08-16 07:49:00,90.879,90.879,90.853,90.865,140241415.0
2005-08-16 07:50:00,90.858,90.867,90.856,90.857,83368140.0
2005-08-16 07:51:00,90.86,90.86,90.85,90.85,427176145.0
2005-08-16 07:52:00,90.863,90.873,90.857,90.863,514006880.0
2005-08-16 07:53:00,90.857,90.873,90.848,90.872,173234422.0
2005-08-16 07:54:00,90.882,90.889,90.875,90.889,389829449.0
2005-08-16 07:55:00,90.877,90.889,90.862,90.862,344359126.0
2005-08-16 07:56:00,90.862,90.867,90.85,90.851,340085968.0
2005-08-16 07:57:00,90.86,90.871,90.853,90.871,129390384.0
2005-08-16 07:58:00,90.875,90.887,90.867,90.875,160643338.0
2005-08-16 07:59:00,90.873,90.885,90.862,90.88,248550521.0
2005-08-16 08:00:00,90.872,90.872,90.835,90.848,919495178.0
2005-08-16 08:01:00,90.853,90.866,90.838,90.848,583986479.0
2005-08-16 08:02:00,90.85,90.862,90.834,90.834,331869304.0
2005-08-16 08:03:00,90.839,90.855,90.839,90.848,141549176.0
2005-08-16 08:04:00,90.854,90.861,90.838,90.851,218860947.0
2005-08-16 08:05:00,90.842,90.861,90.842,90.861,255444028.0
2005-08-16 08:06:00,90.858,90.872,90.848,90.857,284333586.0
2005-08-16 08:07:00,90.863,90.864,90.844,90.849,422784979.0
2005-08-16 08:08:00,90.846,90.846,90.82,90.842,366802164.0
2005-08-16 08:09:00,90.844,90.859,90.837,90.859,107855846.0
2005-08-16 08:10:00,90.85,90.89,90.85,90.89,257991347.0
2005-08-16 08:11:00,90.888,90.889,90.879,90.886,64506666.0
2005-08-16 08:12:00,90.875,90.885,90.859,90.88,152823175.0
2005-08-16 08:13:00,90.877,90.884,90.868,90.876,432735787.0
2005-08-16 08:14:00,90.885,90.92,90.885,90.92,202472835.0
2005-08-16 08:15:00,90.913,90.913,90.883,90.883,373658522.0
2005-08-16 08:16:00,90.888,90.894,90.879,90.883,176269510.0
2005-08-16 08:17:00,90.889,90.905,90.88,90.904,134001521.0
2005-08-16 08:18:00,90.905,90.915,90.895,90.895,49277901.0
2005-08-16 08:19:00,90.903,90.903,90.864,90.864,193290014.0
2005-08-16 08:20:00,90.865,90.876,90.848,90.86,510618525.0
2005-08-16 08:21:00,90.876,90.885,90.863,90.885,63461043.0
2005-08-16 08:22:00,90.896,90.896,90.876,90.876,70453777.0
2005-08-16 08:23:00,90.87,90.879,90.867,90.867,115360002.0
2005-08-16 08:24:00,90.875,90.886,90.86,90.87,359447425.0
2005-08-16 08:25:00,90.891,90.91,90.88,90.89,133450608.0
2005-08-16 08:26:00,90.887,90.898,90.885,90.893,131856491.0
2005-08-16 08:27:00,90.877,90.902,90.877,90.878,532800365.0
2005-08-16 08:28:00,90.879,90.888,90.873,90.875,387506124.0
2005-08-16 08:30:00,90.864,90.872,90.845,90.845,607815147.0
2005-08-16 08:31:00,90.83,90.84,90.826,90.835,179931003.0
2005-08-16 08:32:00,90.837,90.837,90.821,90.822,116520531.0
2005-08-16 08:33:00,90.834,90.839,90.828,90.838,325740719.0
2005-08-16 08:34:00,90.847,90.85,90.84,90.85,93676870.0
2005-08-16 08:35:00,90.835,90.838,90.816,90.816,208043848.0
2005-08-16 08:36:00,90.815,90.835,90.815,90.815,150127892.0
2005-08-16 08:37:00,90.812,90.835,90.812,90.835,63059530.0
2005-08-16 08:38:00,90.828,90.833,90.827,90.828,81418065.0
2005-08-16 08:39:00,90.82,90.837,90.82,90.829,323950005.0
2005-08-16 08:40:00,90.822,90.839,90.811,90.827,652860481.0
2005-08-16 08:41:00,90.812,90.837,90.812,90.822,336192552.0
2005-08-16 08:42:00,90.823,90.823,90.813,90.817,83457580.0
2005-08-16 08:43:00,90.827,90.827,90.807,90.817,234109255.0
2005-08-16 08:44:00,90.825,90.841,90.798,90.841,73050755.0
2005-08-16 08:45:00,90.85,90.86,90.809,90.809,55311817.0
2005-08-16 08:46:00,90.785,90.79,90.757,90.768,309476279.0
2005-08-16 08:47:00,90.768,90.78,90.765,90.77,251179836.0
2005-08-16 08:48:00,90.777,90.779,90.763,90.771,338596705.0
2005-08-16 08:49:00,90.778,90.807,90.778,90.787,522100914.0
2005-08-16 08:50:00,90.796,90.796,90.78,90.78,80548643.0
2005-08-16 08:51:00,90.789,90.81,90.789,90.809,94751027.0
2005-08-16 08:52:00,90.813,90.826,90.792,90.798,98269421.0
2005-08-16 08:53:00,90.803,90.818,90.798,90.818,660910861.0
2005-08-16 08:54:00,90.817,90.817,90.796,90.809,179353506.0
2005-08-16 08:55:00,90.809,90.836,90.809,90.811,164926660.0
2005-08-16 08:56:00,90.802,90.802,90.767,90.783,248005108.0
2005-08-16 08:57:00,90.783,90.783,90.776,90.776,76847513.0
2005-08-16 08:58:00,90.782,90.783,90.769,90.778,96310156.0
2005-08-16 08:59:00,90.775,90.808,90.771,90.801,455525178.0
2005-08-16 09:00:00,90.804,90.81,90.79,90.81,463997829.0
2005-08-16 09:01:00,90.812,90.832,90.799,90.83,297879128.0
2005-08-16 09:02:00,90.825,90.835,90.818,90.823,342129246.0
2005-08-16 09:03:00,90.828,90.832,90.801,90.813,272340546.0
2005-08-16 09:04:00,90.811,90.84,90.807,90.84,255607824.0
2005-08-16 09:05:00,90.82,90.849,90.796,90.796,515143369.0
2005-08-16 09:06:00,90.828,90.832,90.809,90.82,314354515.0
2005-08-16 09:07:00,90.828,90.841,90.813,90.828,280872233.0
2005-08-16 09:08:00,90.832,90.861,90.824,90.83,545282408.0
2005-08-16 09:09:00,90.833,90.833,90.784,90.797,580776284.0
2005-08-16 09:10:00,90.789,90.789,90.752,90.764,327163420.0
2005-08-16 09:11:00,90.777,90.817,90.777,90.805,370420407.0
2005-08-16 09:12:00,90.824,90.854,90.824,90.833,260280544.0
2005-08-16 09:13:00,90.836,90.836,90.813,90.817,512682938.0
2005-08-16 09:14:00,90.821,90.853,90.821,90.853,56711819.0
2005-08-16 09:15:00,90.859,90.864,90.831,90.861,178333424.0
2005-08-16 09:16:00,90.853,90.876,90.853,90.876,88660337.0
2005-08-16 09:17:00,90.877,90.877,90.866,90.866,48343846.0
2005-08-16 09:18:00,90.869,90.873,90.833,90.837,63664961.0
2005-08-16 09:19:00,90.833,90.838,90.828,90.83,189557527.0
2005-08-16 09:20:00,90.831,90.843,90.83,90.832,207879123.0
2005-08-16 09:21:00,90.823,90.823,90.815,90.819,101558144.0
2005-08-16 09:22:00,90.823,90.825,90.81,90.813,80354976.0
2005-08-16 09:23:00,90.806,90.806,90.77,90.802,372160062.0
2005-08-16 09:24:00,90.812,90.812,90.792,90.805,300228671.0
2005-08-16 09:25:00,90.797,90.821,90.796,90.821,196096986.0
2005-08-16 09:26:00,90.816,90.821,90.797,90.807,249582938.0
2005-08-16 09:27:00,90.821,90.842,90.815,90.841,162557436.0
2005-08-16 09:28:00,90.838,90.851,90.834,90.834,439576544.0
2005-08-16 09:29:00,90.824,90.839,90.81,90.835,169638985.0
2005-08-16 09:30:00,90.841,90.841,90.818,90.831,81490695.0
2005-08-16 09:31:00,90.811,90.836,90.811,90.836,226257097.0
2005-08-16 09:32:00,90.839,90.842,90.83,90.831,178507038.0
2005-08-16 09:33:00,90.835,90.839,90.801,90.822,345039450.0
2005-08-16 09:34:00,90.816,90.833,90.811,90.82,383120144.0
2005-08-16 09:35:00,90.844,90.862,90.835,90.862,437298648.0
2005-08-16 09:36:00,90.867,90.879,90.834,90.852,285891772.0
2005-08-16 09:37:00,90.833,90.849,90.826,90.849,51083929.0
2005-08-16 09:38:00,90.857,90.861,90.846,90.851,198060469.0
2005-08-16 09:39:00,90.849,90.849,90.807,90.821,384113899.0
2005-08-16 09:40:00,90.824,90.833,90.81,90.818,343993860.0
2005-08-16 09:41:00,90.805,90.825,90.799,90.799,140803420.0
2005-08-16 09:42:00,90.793,90.797,90.768,90.771,135566503.0
2005-08-16 09:43:00,90.763,90.775,90.754,90.754,50431415.0
2005-08-16 09:44:00,90.749,90.757,90.731,90.745,127958654.0
2005-08-16 09:45:00,90.735,90.757,90.735,90.745,200673397.0
2005-08-16 09:46:00,90.732,90.752,90.731,90.745,82223575.0
2005-08-16 09:47:00,90.748,90.748,90.737,90.743,77478750.0
2005-08-16 09:48:00,90.747,90.755,90.743,90.751,93385635.0
2005-08-16 09:49:00,90.75,90.76,90.747,90.752,75836167.0
2005-08-16 09:50:00,90.743,90.743,90.72,90.721,90654849.0
2005-08-16 09:51:00,90.74,90.74,90.723,90.738,90008734.0
2005-08-16 09:52:00,90.723,90.728,90.712,90.713,109558490.0
2005-08-16 09:53:00,90.731,90.741,90.725,90.73,121066198.0
2005-08-16 09:54:00,90.741,90.741,90.724,90.727,60846863.0
2005-08-16 09:55:00,90.734,90.734,90.701,90.701,272723418.0
2005-08-16 09:56:00,90.692,90.704,90.69,90.703,97045811.0
2005-08-16 09:57:00,90.696,90.706,90.696,90.696,112136685.0
2005-08-16 09:58:00,90.692,90.692,90.664,90.673,236663903.0
2005-08-16 09:59:00,90.675,90.7,90.663,90.7,455295265.0
2005-08-16 10:00:00,90.694,90.695,90.667,90.691,279924896.0
2005-08-16 10:01:00,90.71,90.735,90.68,90.732,225813888.0
2005-08-16 10:02:00,90.739,90.739,90.722,90.723,66770784.0
2005-08-16 10:03:00,90.73,90.747,90.722,90.741,183312514.0
2005-08-16 10:04:00,90.738,90.765,90.727,90.765,95301984.0
2005-08-16 10:05:00,90.782,90.784,90.77,90.775,80699231.0
2005-08-16 10:06:00,90.764,90.773,90.745,90.752,356391810.0
2005-08-16 10:07:00,90.749,90.759,90.747,90.755,164370487.0
2005-08-16 10:08:00,90.753,90.761,90.747,90.75,121033781.0
2005-08-16 10:09:00,90.758,90.781,90.755,90.76,246340783.0
2005-08-16 10:10:00,90.76,90.765,90.758,90.765,101472607.0
2005-08-16 10:11:00,90.762,90.772,90.762,90.768,79879528.0
2005-08-16 10:12:00,90.762,90.763,90.752,90.763,53313038.0
2005-08-16 10:13:00,90.759,90.759,90.713,90.713,92745595.0
2005-08-16 10:14:00,90.714,90.755,90.708,90.74,79900538.0
2005-08-16 10:15:00,90.738,90.758,90.706,90.747,339185856.0
2005-08-16 10:16:00,90.763,90.774,90.755,90.765,100286214.0
2005-08-16 10:17:00,90.772,90.772,90.706,90.767,442619597.0
2005-08-16 10:18:00,90.764,90.771,90.752,90.764,122109821.0
2005-08-16 10:19:00,90.77,90.772,90.717,90.772,294555431.0
2005-08-16 10:20:00,90.787,90.818,90.758,90.81,245865683.0
2005-08-16 10:21:00,90.813,90.813,90.803,90.807,83260190.0
2005-08-16 10:22:00,90.807,90.824,90.798,90.814,134822099.0
2005-08-16 10:23:00,90.815,90.825,90.807,90.808,270379158.0
2005-08-16 10:24:00,90.814,90.823,90.804,90.805,144474901.0
2005-08-16 10:25:00,90.815,90.844,90.771,90.817,118114501.0
2005-08-16 10:26:00,90.816,90.83,90.775,90.83,113342658.0
2005-08-16 10:27:00,90.82,90.834,90.813,90.815,93328538.0
2005-08-16 10:28:00,90.815,90.832,90.777,90.777,105133504.0
2005-08-16 10:30:00,90.825,90.845,90.82,90.845,285637980.0
2005-08-16 10:31:00,90.845,90.845,90.818,90.822,154140277.0
2005-08-16 10:32:00,90.835,90.836,90.812,90.82,140500688.0
2005-08-16 10:33:00,90.812,90.815,90.8,90.805,184852035.0
2005-08-16 10:34:00,90.815,90.821,90.81,90.81,153430305.0
2005-08-16 10:35:00,90.827,90.839,90.822,90.839,68125895.0
2005-08-16 10:36:00,90.82,90.834,90.82,90.83,99913887.0
2005-08-16 10:37:00,90.83,90.835,90.823,90.835,77755117.0
2005-08-16 10:38:00,90.856,90.87,90.854,90.855,63071467.0
2005-08-16 10:39:00,90.852,90.856,90.798,90.848,401572857.0
2005-08-16 10:40:00,90.842,90.851,90.835,90.849,167958675.0
2005-08-16 10:41:00,90.839,90.864,90.832,90.85,193209192.0
2005-08-16 10:42:00,90.857,90.861,90.84,90.85,369410454.0
2005-08-16 10:43:00,90.847,90.847,90.788,90.837,344689004.0
2005-08-16 10:44:00,90.831,90.844,90.766,90.841,266646064.0
2005-08-16 10:45:00,90.863,90.877,90.846,90.877,282438372.0
2005-08-16 10:46:00,90.878,90.904,90.878,90.897,176350826.0
2005-08-16 10:47:00,90.898,90.898,90.858,90.881,388246962.0
2005-08-16 10:48:00,90.868,90.868,90.798,90.837,340004378.0
2005-08-16 10:49:00,90.837,90.846,90.793,90.843,413603248.0
2005-08-16 10:50:00,90.836,90.846,90.798,90.833,237559575.0
2005-08-16 10:51:00,90.849,90.863,90.81,90.85,297433330.0
2005-08-16 10:52:00,90.857,90.857,90.84,90.84,483482354.0
2005-08-16 10:53:00,90.856,90.856,90.832,90.841,408634524.0
2005-08-16 10:54:00,90.847,90.851,90.822,90.835,707299963.0
2005-08-16 10:55:00,90.818,90.832,90.788,90.788,401400374.0
2005-08-16 10:56:00,90.796,90.812,90.788,90.789,288273119.0
2005-08-16 10:57:00,90.789,90.789,90.777,90.782,140333854.0
2005-08-16 10:58:00,90.776,90.776,90.757,90.766,55850436.0
2005-08-16 10:59:00,90.761,90.776,90.726,90.776,266582498.0
2005-08-16 11:00:00,90.768,90.794,90.767,90.793,241568470.0
2005-08-16 11:01:00,90.805,90.814,90.79,90.8,491408225.0
2005-08-16 11:02:00,90.805,90.822,90.805,90.818,434603636.0
2005-08-16 11:03:00,90.804,90.809,90.789,90.795,150979141.0
2005-08-16 11:04:00,90.784,90.811,90.766,90.805,383672805.0
2005-08-16 11:05:00,90.815,90.815,90.782,90.805,523117100.0
2005-08-16 11:06:00,90.802,90.835,90.802,90.832,459511787.0
2005-08-16 11:07:00,90.842,90.867,90.84,90.86,213080396.0
2005-08-16 11:08:00,90.861,90.861,90.835,90.835,450750431.0
2005-08-16 11:09:00,90.842,90.851,90.838,90.842,330840859.0
2005-08-16 11:10:00,90.829,90.848,90.829,90.846,280734089.0
2005-08-16 11:11:00,90.847,90.847,90.824,90.842,387192163.0
2005-08-16 11:12:00,90.848,90.848,90.833,90.842,526626601.0
2005-08-16 11:13:00,90.842,90.859,90.832,90.854,481464887.0
2005-08-16 11:14:00,90.855,90.879,90.854,90.867,443745420.0
2005-08-16 11:15:00,90.87,90.87,90.837,90.84,361650686.0
2005-08-16 11:16:00,90.852,90.858,90.847,90.847,131632956.0
2005-08-16 11:17:00,90.859,90.888,90.859,90.877,110923650.0
2005-08-16 11:18:00,90.892,90.913,90.89,90.89,77650902.0
2005-08-16 11:19:00,90.887,90.91,90.877,90.895,380110820.0
2005-08-16 11:20:00,90.902,90.913,90.888,90.9,440785482.0
2005-08-16 11:21:00,90.911,90.931,90.885,90.931,233040277.0
2005-08-16 11:22:00,90.923,90.928,90.91,90.91,216341002.0
2005-08-16 11:23:00,90.914,90.914,90.886,90.895,82714084.0
2005-08-16 11:24:00,90.888,90.901,90.885,90.899,313563011.0
2005-08-16 11:25:00,90.908,90.908,90.884,90.895,308666237.0
2005-08-16 11:26:00,90.89,90.905,90.885,90.89,647541145.0
2005-08-16 11:27:00,90.896,90.918,90.896,90.915,527264522.0
2005-08-16 11:28:00,90.923,90.925,90.898,90.917,415564407.0
2005-08-16 11:29:00,90.908,90.918,90.892,90.908,421009949.0
2005-08-16 11:30:00,90.905,90.913,90.857,90.908,47228417.0
2005-08-16 11:31:00,90.912,90.912,90.893,90.9,237813288.0
2005-08-16 11:32:00,90.895,90.895,90.878,90.878,366601465.0
2005-08-16 11:33:00,90.879,90.887,90.868,90.887,309752700.0
2005-08-16 11:34:00,90.883,90.883,90.863,90.865,142444222.0
2005-08-16 11:35:00,90.857,90.863,90.842,90.844,268141554.0
2005-08-16 11:36:00,90.848,90.876,90.848,90.866,639708572.0
2005-08-16 11:37:00,90.872,90.881,90.85,90.862,578874365.0
2005-08-16 11:38:00,90.871,90.896,90.869,90.883,368491189.0
2005-08-16 11:39:00,90.89,90.895,90.875,90.895,304058514.0
2005-08-16 11:40:00,90.895,90.895,90.878,90.882,254890955.0
2005-08-16 11:41:00,90.89,90.895,90.88,90.895,81682241.0
2005-08-16 11:42:00,90.886,90.891,90.864,90.878,246753246.0
2005-08-16 11:43:00,90.886,90.886,90.867,90.882,645752433.0
2005-08-16 11:44:00,90.886,90.886,90.861,90.867,378137358.0
2005-08-16 11:45:00,90.881,90.906,90.881,90.885,189184171.0
2005-08-16 11:46:00,90.894,90.901,90.886,90.889,244255460.0
2005-08-16 11:47:00,90.884,90.892,90.875,90.884,375829848.0
2005-08-16 11:48:00,90.868,90.88,90.864,90.864,118689497.0
2005-08-16 11:49:00,90.857,90.857,90.834,90.846,258324616.0
2005-08-16 11:50:00,90.844,90.844,90.805,90.823,178219659.0
2005-08-16 11:51:00,90.825,90.825,90.802,90.807,506998866.0
2005-08-16 11:52:00,90.821,90.841,90.808,90.833,346225674.0
2005-08-16 11:53:00,90.842,90.86,90.84,90.856,401586907.0
2005-08-16 11:54:00,90.849,90.854,90.832,90.832,407724152.0
2005-08-16 11:55:00,90.835,90.84,90.813,90.84,201420007.0
2005-08-16 11:56:00,90.83,90.83,90.812,90.818,255517908.0
2005-08-16 11:57:00,90.804,90.821,90.804,90.821,486459190.0
2005-08-16 11:58:00,90.802,90.803,90.773,90.803,389318240.0
2005-08-16 11:59:00,90.805,90.81,90.8,90.803,282576889.0
2005-08-16 12:00:00,90.801,90.801,90.781,90.788,480429743.0
2005-08-16 12:01:00,90.79,90.81,90.773,90.776,408169961.0
2005-08-16 12:02:00,90.777,90.787,90.769,90.777,276326359.0
2005-08-16 12:03:00,90.775,90.785,90.767,90.785,342680852.0
2005-08-16 12:04:00,90.769,90.769,90.741,90.763,512773376.0
2005-08-16 12:05:00,90.771,90.782,90.765,90.782,468719413.0
2005-08-16 12:06:00,90.774,90.777,90.748,90.777,564762068.0
2005-08-16 12:07:00,90.778,90.782,90.76,90.766,434727626.0
2005-08-16 12:08:00,90.776,90.808,90.76,90.76,594716153.0
2005-08-16 12:09:00,90.768,90.808,90.764,90.776,267370957.0
2005-08-16 12:10:00,90.786,90.812,90.783,90.786,453676267.0
2005-08-16 12:11:00,90.781,90.782,90.769,90.773,134062546.0
2005-08-16 12:12:00,90.764,90.786,90.757,90.757,152742613.0
2005-08-16 12:13:00,90.765,90.778,90.756,90.762,233242867.0
2005-08-16 12:14:00,90.762,90.779,90.754,90.76,275222661.0
2005-08-16 12:15:00,90.773,90.776,90.766,90.766,58882940.0
2005-08-16 12:16:00,90.769,90.784,90.762,90.763,506922751.0
2005-08-16 12:17:00,90.751,90.775,90.748,90.748,50379753.0
2005-08-16 12:18:00,90.758,90.766,90.746,90.76,211975804.0
2005-08-16 12:19:00,90.736,90.756,90.736,90.743,195630233.0
2005-08-16 12:20:00,90.746,90.753,90.742,90.742,27977394.0
2005-08-16 12:21:00,90.742,90.752,90.74,90.751,120490806.0
2005-08-16 12:22:00,90.755,90.772,90.748,90.772,117772794.0
2005-08-16 12:23:00,90.763,90.775,90.75,90.775,255545636.0
2005-08-16 12:24:00,90.768,90.768,90.734,90.745,196513206.0
2005-08-16 12:25:00,90.744,90.752,90.732,90.735,248379416.0
2005-08-16 12:26:00,90.742,90.749,90.738,90.74,226909982.0
2005-08-16 12:27:00,90.738,90.738,90.719,90.72,195786787.0
2005-08-16 12:28:00,90.73,90.73,90.72,90.725,96366895.0
2005-08-16 12:29:00,90.719,90.732,90.712,90.722,157605744.0
2005-08-16 12:30:00,90.722,90.722,90.703,90.703,235898462.0
2005-08-16 12:31:00,90.699,90.708,90.686,90.693,196277882.0
2005-08-16 12:32:00,90.705,90.715,90.701,90.713,138566546.0
2005-08-16 12:33:00,90.713,90.722,90.707,90.714,204733320.0
2005-08-16 12:34:00,90.712,90.712,90.7,90.703,109180870.0
2005-08-16 12:35:00,90.713,90.713,90.673,90.673,201315890.0
2005-08-16 12:36:00,90.678,90.682,90.662,90.677,295148406.0
2005-08-16 12:37:00,90.684,90.693,90.676,90.685,109248962.0
2005-08-16 12:38:00,90.686,90.697,90.677,90.697,426577556.0
2005-08-16 12:39:00,90.699,90.707,90.697,90.7,159635446.0
2005-08-16 12:40:00,90.697,90.705,90.692,90.7,170414462.0
2005-08-16 12:41:00,90.697,90.714,90.682,90.689,310255326.0
2005-08-16 12:42:00,90.699,90.722,90.695,90.709,698071237.0
2005-08-16 12:43:00,90.704,90.721,90.692,90.709,547884242.0
2005-08-16 12:44:00,90.708,90.718,90.689,90.689,542809216.0
2005-08-16 12:45:00,90.713,90.725,90.701,90.714,629173298.0
2005-08-16 12:46:00,90.718,90.738,90.706,90.715,413380616.0
2005-08-16 12:47:00,90.715,90.735,90.715,90.725,266857913.0
2005-08-16 12:48:00,90.727,90.727,90.694,90.704,139366400.0
2005-08-16 12:49:00,90.691,90.711,90.69,90.71,366472908.0
2005-08-16 12:50:00,90.711,90.733,90.708,90.721,438637345.0
2005-08-16 12:51:00,90.723,90.729,90.715,90.723,278816175.0
2005-08-16 12:52:00,90.72,90.725,90.695,90.72,518566621.0
2005-08-16 12:53:00,90.724,90.727,90.696,90.718,572361388.0
2005-08-16 12:54:00,90.727,90.74,90.727,90.728,222676572.0
2005-08-16 12:55:00,90.727,90.727,90.7,90.719,280264437.0
2005-08-16 12:56:00,90.721,90.723,90.698,90.698,105532647.0
2005-08-16 12:57:00,90.726,90.732,90.7,90.706,465962477.0
2005-08-16 12:58:00,90.705,90.705,90.678,90.678,414357311.0
2005-08-16 12:59:00,90.698,90.746,90.675,90.676,383129706.0
2005-08-16 13:00:00,90.684,90.745,90.661,90.697,270230620.0
2005-08-16 13:01:00,90.675,90.732,90.67,90.732,465184635.0
2005-08-16 13:02:00,90.74,90.748,90.711,90.746,481218082.0
2005-08-16 13:03:00,90.76,90.764,90.734,90.742,396363308.0
2005-08-16 13:04:00,90.741,90.78,90.741,90.756,457159080.0
2005-08-16 13:05:00,90.77,90.77,90.747,90.759,542829552.0
2005-08-16 13:06:00,90.758,90.763,90.729,90.743,468748919.0
2005-08-16 13:07:00,90.74,90.749,90.688,90.74,445541670.0
2005-08-16 13:08:00,90.748,90.769,90.744,90.747,527858939.0
2005-08-16 13:09:00,90.755,90.778,90.711,90.76,584944933.0
2005-08-16 13:10:00,90.763,90.776,90.761,90.775,480953672.0
2005-08-16 13:11:00,90.758,90.776,90.715,90.772,468880645.0
2005-08-16 13:12:00,90.775,90.791,90.73,90.791,401427659.0
2005-08-16 13:13:00,90.788,90.792,90.773,90.785,317444001.0
2005-08-16 13:14:00,90.793,90.808,90.75,90.793,610886664.0
2005-08-16 13:15:00,90.789,90.819,90.751,90.819,433459794.0
2005-08-16 13:16:00,90.819,90.868,90.793,90.868,496189619.0
2005-08-16 13:17:00,90.874,90.874,90.834,90.865,308503986.0
2005-08-16 13:18:00,90.862,90.868,90.849,90.86,327893212.0
2005-08-16 13:19:00,90.865,90.869,90.85,90.868,503241392.0
2005-08-16 13:20:00,90.845,90.866,90.819,90.838,518683024.0
2005-08-16 13:21:00,90.839,90.869,90.839,90.867,418503514.0
2005-08-16 13:22:00,90.863,90.869,90.815,90.868,476595804.0
2005-08-16 13:23:00,90.865,90.87,90.85,90.865,282223668.0
2005-08-16 13:24:00,90.875,90.875,90.86,90.87,199202650.0
2005-08-16 13:25:00,90.865,90.88,90.842,90.843,574843544.0
2005-08-16 13:26:00,90.843,90.865,90.839,90.848,501403972.0
2005-08-16 13:27:00,90.863,90.868,90.805,90.805,360985686.0
2005-08-16 13:28:00,90.85,90.86,90.85,90.855,125535507.0
2005-08-16 13:29:00,90.855,90.869,90.855,90.865,101312122.0
2005-08-16 13:30:00,90.87,90.875,90.862,90.87,244615831.0
2005-08-16 13:31:00,90.872,90.888,90.87,90.878,250085945.0
2005-08-16 13:32:00,90.888,90.897,90.871,90.885,350370406.0
2005-08-16 13:33:00,90.841,90.925,90.841,90.915,451136625.0
2005-08-16 13:34:00,90.938,90.938,90.884,90.916,425138510.0
2005-08-16 13:35:00,90.911,90.924,90.862,90.913,319405993.0
2005-08-16 13:36:00,90.917,90.917,90.867,90.912,278014600.0
2005-08-16 13:37:00,90.912,90.923,90.901,90.919,75559360.0
2005-08-16 13:38:00,90.913,90.923,90.899,90.902,372654505.0
2005-08-16 13:39:00,90.907,90.918,90.868,90.909,295420045.0
2005-08-16 13:40:00,90.922,90.922,90.893,90.904,525449490.0
2005-08-16 13:41:00,90.899,90.912,90.894,90.903,140059325.0
2005-08-16 13:42:00,90.887,90.91,90.857,90.906,236392150.0
2005-08-16 13:43:00,90.915,90.925,90.908,90.92,265864483.0
2005-08-16 13:44:00,90.915,90.933,90.882,90.911,299543743.0
2005-08-16 13:45:00,90.915,90.924,90.874,90.922,316173286.0
2005-08-16 13:46:00,90.925,90.935,90.917,90.923,536454178.0
2005-08-16 13:47:00,90.871,90.952,90.871,90.927,688591794.0
2005-08-16 13:48:00,90.875,90.925,90.87,90.915,213293446.0
2005-08-16 13:49:00,90.923,90.937,90.885,90.937,261544541.0
2005-08-16 13:50:00,90.93,90.94,90.915,90.931,313907155.0
2005-08-16 13:51:00,90.935,90.939,90.923,90.925,259561987.0
2005-08-16 13:52:00,90.937,90.939,90.873,90.923,332391556.0
2005-08-16 13:53:00,90.926,90.937,90.877,90.937,498380653.0
2005-08-16 13:54:00,90.939,90.939,90.866,90.909,382627647.0
2005-08-16 13:55:00,90.918,90.925,90.873,90.915,531117065.0
2005-08-16 13:56:00,90.91,90.914,90.855,90.891,384643681.0
2005-08-16 13:57:00,90.891,90.901,90.831,90.831,557292631.0
2005-08-16 13:58:00,90.89,90.907,90.837,90.887,645038978.0
2005-08-16 13:59:00,90.887,90.904,90.851,90.892,527643408.0
2005-08-16 14:00:00,90.894,90.921,90.87,90.88,550973937.0
2005-08-16 14:01:00,90.887,90.914,90.887,90.906,420465927.0
2005-08-16 14:02:00,90.91,90.915,90.86,90.903,388384361.0
2005-08-16 14:03:00,90.903,90.919,90.894,90.902,324077933.0
2005-08-16 14:04:00,90.912,90.914,90.848,90.881,730403852.0
2005-08-16 14:05:00,90.85,90.876,90.809,90.866,454189947.0
2005-08-16 14:06:00,90.843,90.89,90.834,90.869,340815220.0
2005-08-16 14:07:00,90.881,90.89,90.862,90.872,367050811.0
2005-08-16 14:08:00,90.888,90.897,90.883,90.888,475836336.0
2005-08-16 14:09:00,90.882,90.888,90.882,90.884,96710484.0
2005-08-16 14:10:00,90.885,90.885,90.856,90.866,227190708.0
2005-08-16 14:11:00,90.852,90.852,90.788,90.849,148710036.0
2005-08-16 14:12:00,90.853,90.888,90.829,90.871,199612860.0
2005-08-16 14:13:00,90.875,90.875,90.847,90.851,115559219.0
2005-08-16 14:14:00,90.82,90.876,90.809,90.864,149413694.0
2005-08-16 14:15:00,90.866,90.866,90.809,90.854,182778904.0
2005-08-16 14:16:00,90.873,90.883,90.825,90.872,298800569.0
2005-08-16 14:17:00,90.858,90.875,90.818,90.857,207099080.0
2005-08-16 14:18:00,90.854,90.871,90.818,90.87,250575786.0
2005-08-16 14:19:00,90.866,90.866,90.851,90.855,61251888.0
2005-08-16 14:20:00,90.874,90.902,90.864,90.902,267218619.0
2005-08-16 14:21:00,90.898,90.943,90.898,90.943,43142280.0
2005-08-16 14:22:00,90.948,90.963,90.911,90.95,112782366.0
2005-08-16 14:23:00,90.932,90.951,90.93,90.93,181148093.0
2005-08-16 14:24:00,90.925,90.935,90.878,90.935,217791377.0
2005-08-16 14:25:00,90.937,90.95,90.935,90.944,75709837.0
2005-08-16 14:26:00,90.944,90.947,90.93,90.938,236939827.0
2005-08-16 14:27:00,90.935,90.94,90.933,90.935,209167630.0
2005-08-16 14:28:00,90.933,90.94,90.885,90.932,303585016.0
2005-08-16 14:29:00,90.885,90.939,90.883,90.939,510645958.0
2005-08-16 14:30:00,90.898,90.964,90.898,90.933,295341387.0
2005-08-16 14:31:00,90.892,90.965,90.892,90.965,239309155.0
2005-08-16 14:32:00,90.985,91.034,90.946,91.024,194705930.0
2005-08-16 14:33:00,91.031,91.061,90.991,91.061,206326319.0
2005-08-16 14:34:00,91.061,91.061,90.994,91.04,321099144.0
2005-08-16 14:35:00,91.041,91.052,91.002,91.018,403155061.0
2005-08-16 14:36:00,91.033,91.056,91.03,91.047,195676420.0
2005-08-16 14:37:00,91.043,91.064,91.027,91.049,142109929.0
2005-08-16 14:38:00,91.055,91.057,91.043,91.043,148839830.0
2005-08-16 14:39:00,91.04,91.046,91.02,91.02,201916183.0
2005-08-16 14:40:00,91.023,91.037,91.019,91.037,191381459.0
2005-08-16 14:41:00,91.032,91.041,91.009,91.01,165869491.0
2005-08-16 14:42:00,91.014,91.014,91.004,91.007,72657017.0
2005-08-16 14:43:00,91.012,91.022,90.994,91.013,111720640.0
2005-08-16 14:44:00,91.014,91.052,91.014,91.048,305689545.0
2005-08-16 14:45:00,91.055,91.074,91.052,91.059,286891433.0
2005-08-16 14:46:00,91.062,91.068,91.042,91.06,444211171.0
2005-08-16 14:47:00,91.053,91.062,91.039,91.054,136569527.0
2005-08-16 14:48:00,91.045,91.062,91.036,91.047,184542113.0
2005-08-16 14:49:00,91.051,91.108,91.051,91.052,226855907.0
2005-08-16 14:50:00,91.061,91.086,91.061,91.07,100210387.0
2005-08-16 14:51:00,91.085,91.123,91.085,91.112,299189377.0
2005-08-16 14:52:00,91.118,91.124,91.098,91.098,351466626.0
2005-08-16 14:53:00,91.103,91.128,91.103,91.111,162632331.0
2005-08-16 14:54:00,91.118,91.141,91.118,91.141,98892269.0
2005-08-16 14:55:00,91.149,91.163,91.098,91.155,233852762.0
2005-08-16 14:56:00,91.148,91.157,91.135,91.145,275241088.0
2005-08-16 14:57:00,91.13,91.13,91.064,91.122,388433964.0
2005-08-16 14:58:00,91.131,91.169,91.1,91.14,371730687.0
2005-08-16 14:59:00,91.14,91.177,91.115,91.164,802394445.0
2005-08-16 15:00:00,91.174,91.174,91.107,91.144,434957131.0
2005-08-16 15:01:00,91.142,91.152,91.136,91.14,89840493.0
2005-08-16 15:02:00,91.139,91.152,91.139,91.148,274912062.0
2005-08-16 15:03:00,91.152,91.152,91.132,91.132,70318115.0
2005-08-16 15:04:00,91.132,91.156,91.132,91.134,76154524.0
2005-08-16 15:05:00,91.125,91.133,91.117,91.133,270106965.0
2005-08-16 15:06:00,91.13,91.139,91.124,91.138,142023874.0
2005-08-16 15:07:00,91.12,91.143,91.12,91.133,205994219.0
2005-08-16 15:08:00,91.124,91.132,91.112,91.112,86509405.0
2005-08-16 15:09:00,91.122,91.137,91.115,91.13,274216848.0
2005-08-16 15:10:00,91.136,91.145,91.133,91.133,101871669.0
2005-08-16 15:11:00,91.125,91.158,91.077,91.157,237318584.0
2005-08-16 15:12:00,91.148,91.163,91.148,91.155,168109505.0
2005-08-16 15:13:00,91.13,91.149,91.129,91.141,161313200.0
2005-08-16 15:14:00,91.139,91.152,91.136,91.15,134907010.0
2005-08-16 15:15:00,91.15,91.187,91.119,91.151,442451301.0
2005-08-16 15:16:00,91.17,91.176,91.141,91.155,263519528.0
2005-08-16 15:17:00,91.149,91.165,91.142,91.154,127939620.0
2005-08-16 15:18:00,91.158,91.163,91.147,91.154,92494410.0
2005-08-16 15:19:00,91.148,91.167,91.146,91.167,120839450.0
2005-08-16 15:20:00,91.15,91.162,91.118,91.162,198013487.0
2005-08-16 15:21:00,91.152,91.152,91.108,91.113,245981640.0
2005-08-16 15:22:00,91.094,91.11,91.094,91.104,125818808.0
2005-08-16 15:23:00,91.104,91.129,91.101,91.113,220776792.0
2005-08-16 15:24:00,91.122,91.125,91.105,91.107,81482302.0
2005-08-16 15:25:00,91.118,91.124,91.114,91.115,84604335.0
2005-08-16 15:26:00,91.107,91.153,91.107,91.153,157579819.0
2005-08-16 15:27:00,91.156,91.168,91.143,91.163,76970376.0
2005-08-16 15:28:00,91.149,91.159,91.149,91.15,84908867.0
2005-08-16 15:29:00,91.153,91.156,91.104,91.156,127459968.0
2005-08-16 15:30:00,91.159,91.162,91.142,91.158,115799954.0
2005-08-16 15:31:00,91.172,91.174,91.16,91.168,63994618.0
2005-08-16 15:32:00,91.164,91.185,91.154,91.185,84230702.0
2005-08-16 15:33:00,91.182,91.189,91.16,91.182,242947204.0
2005-08-16 15:34:00,91.17,91.17,91.141,91.15,57161615.0
2005-08-16 15:35:00,91.164,91.165,91.143,91.15,59663500.0
2005-08-16 15:36:00,91.149,91.155,91.133,91.151,41530378.0
2005-08-16 15:37:00,91.158,91.16,91.152,91.157,47419026.0
2005-08-16 15:38:00,91.163,91.168,91.157,91.158,65077366.0
2005-08-16 15:39:00,91.165,91.173,91.157,91.158,66838404.0
2005-08-16 15:40:00,91.147,91.168,91.147,91.159,225827754.0
2005-08-16 15:41:00,91.154,91.18,91.154,91.177,52702720.0
2005-08-16 15:42:00,91.178,91.186,91.169,91.186,106707780.0
2005-08-16 15:43:00,91.175,91.195,91.175,91.176,142371083.0
2005-08-16 15:44:00,91.167,91.18,91.162,91.162,141840354.0
2005-08-16 15:45:00,91.163,91.181,91.152,91.161,153889084.0
2005-08-16 15:46:00,91.178,91.185,91.155,91.173,329049481.0
2005-08-16 15:47:00,91.167,91.167,91.149,91.156,311553277.0
2005-08-16 15:48:00,91.155,91.165,91.155,91.156,174735286.0
2005-08-16 15:49:00,91.152,91.154,91.136,91.136,58235378.0
2005-08-16 15:50:00,91.153,91.16,91.148,91.152,127768080.0
2005-08-16 15:51:00,91.165,91.165,91.147,91.155,288527388.0
2005-08-16 15:52:00,91.157,91.157,91.133,91.149,268285445.0
2005-08-16 15:53:00,91.147,91.147,91.14,91.14,63067056.0
2005-08-16 15:54:00,91.146,91.146,91.092,91.134,249392031.0
2005-08-16 15:55:00,91.141,91.145,91.128,91.137,273238659.0
2005-08-16 15:56:00,91.143,91.145,91.123,91.134,300557496.0
2005-08-16 15:57:00,91.128,91.151,91.115,91.137,301389047.0
2005-08-16 15:58:00,91.138,91.147,91.102,91.122,438213852.0
2005-08-16 15:59:00,91.114,91.129,91.107,91.107,253008130.0
2005-08-16 16:00:00,91.113,91.13,91.106,91.127,157345332.0
2005-08-16 16:01:00,91.128,91.132,91.088,91.088,107304824.0
2005-08-16 16:02:00,91.093,91.116,91.078,91.1,213363600.0
2005-08-16 16:03:00,91.109,91.109,91.081,91.088,218644471.0
2005-08-16 16:04:00,91.087,91.115,91.057,91.115,327805378.0
2005-08-16 16:05:00,91.122,91.125,91.116,91.118,64972371.0
2005-08-16 16:06:00,91.12,91.129,91.118,91.128,53825461.0
2005-08-16 16:07:00,91.123,91.138,91.123,91.138,218709871.0
2005-08-16 16:08:00,91.134,91.15,91.131,91.133,157462281.0
2005-08-16 16:09:00,91.137,91.145,91.132,91.141,128710232.0
2005-08-16 16:10:00,91.125,91.125,91.065,91.065,213157013.0
2005-08-16 16:11:00,91.064,91.076,91.053,91.067,289585415.0
2005-08-16 16:12:00,91.064,91.072,91.049,91.057,302697981.0
2005-08-16 16:13:00,91.058,91.14,91.057,91.14,56481877.0
2005-08-16 16:14:00,91.136,91.151,91.121,91.138,32839238.0
2005-08-16 16:15:00,91.131,91.142,91.125,91.137,123488769.0
2005-08-16 16:16:00,91.127,91.143,91.123,91.135,127381757.0
2005-08-16 16:17:00,91.117,91.137,91.117,91.12,240663355.0
2005-08-16 16:18:00,91.106,91.126,91.091,91.117,112476925.0
2005-08-16 16:19:00,91.118,91.118,91.105,91.116,52262601.0
2005-08-16 16:20:00,91.111,91.124,91.111,91.114,56610614.0
2005-08-16 16:21:00,91.124,91.128,91.104,91.116,126662168.0
2005-08-16 16:22:00,91.118,91.136,91.077,91.136,93181239.0
2005-08-16 16:23:00,91.137,91.142,91.109,91.109,144713937.0
2005-08-16 16:24:00,91.114,91.134,91.107,91.134,95183532.0
2005-08-16 16:25:00,91.135,91.135,91.107,91.123,139347016.0
2005-08-16 16:26:00,91.128,91.128,91.115,91.122,116034282.0
2005-08-16 16:27:00,91.128,91.143,91.09,91.133,243586938.0
2005-08-16 16:28:00,91.139,91.139,91.128,91.132,123562945.0
2005-08-16 16:29:00,91.128,91.141,91.121,91.141,257393478.0
2005-08-16 16:30:00,91.148,91.154,91.143,91.154,108635351.0
2005-08-16 16:31:00,91.154,91.174,91.12,91.138,227384386.0
2005-08-16 16:32:00,91.139,91.139,91.119,91.129,76743876.0
2005-08-16 16:33:00,91.132,91.148,91.131,91.148,182016196.0
2005-08-16 16:34:00,91.134,91.151,91.13,91.138,66091414.0
2005-08-16 16:35:00,91.137,91.155,91.1,91.137,317738376.0
2005-08-16 16:36:00,91.135,91.154,91.102,91.154,244113077.0
2005-08-16 16:37:00,91.156,91.157,91.142,91.142,90990121.0
2005-08-16 16:38:00,91.142,91.149,91.099,91.139,356029846.0
2005-08-16 16:39:00,91.131,91.142,91.125,91.138,71660345.0
2005-08-16 16:40:00,91.133,91.151,91.12,91.12,115568043.0
2005-08-16 16:41:00,91.115,91.117,91.1,91.117,35365866.0
2005-08-16 16:42:00,91.112,91.114,91.093,91.099,270768359.0
2005-08-16 16:43:00,91.107,91.107,91.085,91.093,109838087.0
2005-08-16 16:44:00,91.088,91.092,91.086,91.092,66581759.0
2005-08-16 16:45:00,91.085,91.095,91.081,91.083,278064682.0
2005-08-16 16:46:00,91.076,91.093,91.076,91.084,68885262.0
2005-08-16 16:47:00,91.082,91.082,91.06,91.074,78210608.0
2005-08-16 16:48:00,91.037,91.092,91.037,91.05,103800248.0
2005-08-16 16:49:00,91.04,91.04,91.014,91.033,170766199.0
2005-08-16 16:50:00,91.028,91.061,91.028,91.054,88898964.0
2005-08-16 16:51:00,91.065,91.08,91.056,91.059,107543917.0
2005-08-16 16:52:00,91.058,91.09,91.057,91.09,116576787.0
2005-08-16 16:53:00,91.094,91.094,91.076,91.079,153017781.0
2005-08-16 16:54:00,91.08,91.102,91.08,91.102,103564309.0
2005-08-16 16:55:00,91.099,91.099,91.088,91.088,94653529.0
2005-08-16 16:56:00,91.088,91.113,91.083,91.092,311495047.0
2005-08-16 16:57:00,91.085,91.085,91.08,91.085,109470361.0
2005-08-16 16:58:00,91.09,91.109,91.08,91.1,77152390.0
2005-08-16 16:59:00,91.097,91.097,91.081,91.085,73413443.0
2005-08-16 17:00:00,91.072,91.092,91.069,91.092,76213437.0
2005-08-16 17:01:00,91.091,91.097,91.081,91.09,132908379.0
2005-08-16 17:02:00,91.086,91.093,91.046,91.088,73541295.0
2005-08-16 17:03:00,91.083,91.098,91.064,91.081,182301471.0
2005-08-16 17:04:00,91.076,91.084,91.023,91.064,225571540.0
2005-08-16 17:05:00,91.073,91.073,91.031,91.066,134857952.0
2005-08-16 17:06:00,91.084,91.092,91.079,91.079,120545909.0
2005-08-16 17:07:00,91.082,91.108,91.048,91.108,85796709.0
2005-08-16 17:08:00,91.112,91.129,91.112,91.115,125668654.0
2005-08-16 17:09:00,91.107,91.121,91.101,91.119,259821104.0
2005-08-16 17:10:00,91.119,91.134,91.075,91.113,124497529.0
2005-08-16 17:11:00,91.12,91.125,91.101,91.101,59741473.0
2005-08-16 17:12:00,91.1,91.127,91.091,91.127,144593564.0
2005-08-16 17:13:00,91.13,91.145,91.125,91.127,79377083.0
2005-08-16 17:14:00,91.122,91.139,91.116,91.135,48056164.0
2005-08-16 17:15:00,91.133,91.133,91.108,91.115,180150838.0
2005-08-16 17:16:00,91.115,91.125,91.112,91.125,170492169.0
2005-08-16 17:17:00,91.12,91.123,91.107,91.108,242753140.0
2005-08-16 17:18:00,91.118,91.136,91.118,91.133,117340818.0
2005-08-16 17:20:00,91.155,91.157,91.139,91.157,133593564.0
2005-08-16 17:21:00,91.165,91.172,91.155,91.169,218129641.0
2005-08-16 17:22:00,91.168,91.18,91.158,91.176,106266703.0
2005-08-16 17:23:00,91.192,91.203,91.17,91.186,70107346.0
2005-08-16 17:24:00,91.189,91.208,91.189,91.208,137885975.0
2005-08-16 17:25:00,91.202,91.217,91.197,91.198,214622143.0
2005-08-16 17:26:00,91.188,91.208,91.188,91.189,297813639.0
2005-08-16 17:27:00,91.187,91.191,91.14,91.17,150177644.0
2005-08-16 17:28:00,91.162,91.166,91.113,91.157,228097711.0
2005-08-16 17:29:00,91.159,91.179,91.127,91.168,201781529.0
2005-08-16 17:30:00,91.16,91.16,91.108,91.154,48538269.0
2005-08-16 17:31:00,91.16,91.16,91.127,91.145,81362996.0
2005-08-16 17:32:00,91.134,91.137,91.125,91.126,49647032.0
2005-08-16 17:33:00,91.128,91.144,91.124,91.143,96107615.0
2005-08-16 17:34:00,91.147,91.16,91.139,91.16,138360728.0
2005-08-16 17:35:00,91.165,91.165,91.142,91.152,72983691.0
2005-08-16 17:36:00,91.145,91.156,91.134,91.156,29945837.0
2005-08-16 17:37:00,91.172,91.188,91.131,91.176,114053542.0
2005-08-16 17:38:00,91.177,91.194,91.136,91.194,151622352.0
2005-08-16 17:39:00,91.193,91.193,91.177,91.188,75527230.0
2005-08-16 17:40:00,91.199,91.211,91.199,91.208,110697563.0
2005-08-16 17:41:00,91.212,91.23,91.203,91.23,59512244.0
2005-08-16 17:42:00,91.236,91.248,91.236,91.242,55381004.0
2005-08-16 17:43:00,91.244,91.256,91.238,91.241,258360172.0
2005-08-16 17:44:00,91.229,91.229,91.218,91.221,107668740.0
2005-08-16 17:45:00,91.208,91.22,91.165,91.165,121636851.0
2005-08-16 17:46:00,91.207,91.207,91.154,91.205,310650299.0
2005-08-16 17:47:00,91.156,91.21,91.13,91.15,199192561.0
2005-08-16 17:48:00,91.197,91.197,91.178,91.187,259116379.0
2005-08-16 17:49:00,91.205,91.209,91.164,91.164,132019085.0
2005-08-16 17:50:00,91.16,91.234,91.16,91.198,99108383.0
2005-08-16 17:51:00,91.196,91.209,91.196,91.203,84208039.0
2005-08-16 17:52:00,91.198,91.207,91.197,91.197,88792079.0
2005-08-16 17:53:00,91.19,91.219,91.167,91.215,149733099.0
2005-08-16 17:54:00,91.211,91.254,91.211,91.254,61670119.0
2005-08-16 17:55:00,91.266,91.284,91.266,91.279,118975202.0
2005-08-16 17:56:00,91.287,91.321,91.287,91.31,122653686.0
2005-08-16 17:57:00,91.301,91.342,91.301,91.341,137740394.0
2005-08-16 17:58:00,91.363,91.397,91.362,91.397,135392999.0
2005-08-16 17:59:00,91.404,91.418,91.396,91.414,357227887.0
2005-08-16 18:00:00,91.429,91.486,91.429,91.464,246184818.0
2005-08-16 18:01:00,91.454,91.475,91.422,91.426,237752378.0
2005-08-16 18:02:00,91.429,91.429,91.394,91.4,79331184.0
2005-08-16 18:03:00,91.416,91.416,91.373,91.397,230007028.0
2005-08-16 18:04:00,91.393,91.398,91.343,91.375,75832408.0
2005-08-16 18:05:00,91.374,91.386,91.371,91.371,95861385.0
2005-08-16 18:06:00,91.378,91.391,91.375,91.389,79787117.0
2005-08-16 18:07:00,91.411,91.431,91.411,91.427,158845559.0
2005-08-16 18:08:00,91.43,91.448,91.393,91.431,238724213.0
2005-08-16 18:09:00,91.415,91.415,91.336,91.41,237345770.0
2005-08-16 18:10:00,91.413,91.419,91.363,91.4,203669758.0
2005-08-16 18:11:00,91.401,91.41,91.358,91.408,72200583.0
2005-08-16 18:12:00,91.408,91.432,91.404,91.428,349455316.0
2005-08-16 18:13:00,91.428,91.441,91.425,91.441,291266479.0
2005-08-16 18:14:00,91.44,91.456,91.44,91.453,140681493.0
2005-08-16 18:15:00,91.448,91.463,91.444,91.463,91282947.0
2005-08-16 18:16:00,91.45,91.45,91.439,91.44,58587409.0
2005-08-16 18:17:00,91.45,91.451,91.409,91.421,147197014.0
2005-08-16 18:18:00,91.425,91.43,91.42,91.43,125453375.0
2005-08-16 18:19:00,91.428,91.429,91.423,91.425,75945930.0
2005-08-16 18:20:00,91.384,91.444,91.384,91.432,86695002.0
2005-08-16 18:21:00,91.419,91.427,91.409,91.427,100218036.0
2005-08-16 18:22:00,91.427,91.427,91.41,91.41,125887838.0
2005-08-16 18:23:00,91.415,91.425,91.415,91.415,62416925.0
2005-08-16 18:24:00,91.404,91.419,91.397,91.4,65968199.0
2005-08-16 18:25:00,91.396,91.404,91.389,91.389,106873220.0
2005-08-16 18:26:00,91.393,91.395,91.39,91.393,57151851.0
2005-08-16 18:27:00,91.395,91.408,91.393,91.393,71877947.0
2005-08-16 18:28:00,91.406,91.421,91.401,91.406,129102446.0
2005-08-16 18:29:00,91.393,91.393,91.372,91.384,203103668.0
2005-08-16 18:30:00,91.387,91.394,91.387,91.394,68862980.0
2005-08-16 18:31:00,91.391,91.391,91.37,91.382,101136058.0
2005-08-16 18:32:00,91.39,91.39,91.38,91.385,84660765.0
2005-08-16 18:33:00,91.39,91.396,91.376,91.385,44820806.0
2005-08-16 18:34:00,91.385,91.39,91.38,91.382,38004469.0
2005-08-16 18:35:00,91.385,91.407,91.385,91.403,86495781.0
2005-08-16 18:36:00,91.408,91.408,91.391,91.398,65732184.0
2005-08-16 18:37:00,91.416,91.427,91.41,91.417,112401200.0
2005-08-16 18:38:00,91.427,91.428,91.409,91.418,119781070.0
2005-08-16 18:39:00,91.415,91.431,91.41,91.423,70298816.0
2005-08-16 18:40:00,91.404,91.438,91.404,91.438,192168031.0
2005-08-16 18:41:00,91.453,91.466,91.447,91.453,110135292.0
2005-08-16 18:42:00,91.451,91.452,91.446,91.452,58591255.0
2005-08-16 18:43:00,91.446,91.446,91.43,91.441,178355098.0
2005-08-16 18:44:00,91.431,91.434,91.386,91.386,133073067.0
2005-08-16 18:45:00,91.406,91.423,91.406,91.412,92624365.0
2005-08-16 18:46:00,91.421,91.432,91.406,91.406,68582291.0
2005-08-16 18:47:00,91.404,91.411,91.403,91.411,35022856.0
2005-08-16 18:48:00,91.37,91.425,91.37,91.408,73558143.0
2005-08-16 18:49:00,91.424,91.432,91.417,91.417,76781603.0
2005-08-16 18:50:00,91.403,91.414,91.403,91.408,109606643.0
2005-08-16 18:51:00,91.403,91.411,91.392,91.397,98975235.0
2005-08-16 18:52:00,91.391,91.391,91.337,91.373,118049500.0
2005-08-16 18:53:00,91.368,91.37,91.351,91.351,188258279.0
2005-08-16 18:54:00,91.352,91.359,91.352,91.353,98422435.0
2005-08-16 18:55:00,91.352,91.363,91.352,91.356,103398565.0
2005-08-16 18:56:00,91.353,91.36,91.34,91.352,177632524.0
2005-08-16 18:57:00,91.347,91.372,91.347,91.367,122924349.0
2005-08-16 18:58:00,91.363,91.368,91.347,91.361,146490708.0
2005-08-16 18:59:00,91.343,91.343,91.313,91.328,250849983.0
2005-08-16 19:00:00,91.319,91.329,91.317,91.323,140270960.0
2005-08-16 19:01:00,91.309,91.326,91.307,91.319,124704826.0
2005-08-16 19:02:00,91.317,91.317,91.291,91.308,208101783.0
2005-08-16 19:03:00,91.309,91.325,91.299,91.32,96300464.0
2005-08-16 19:04:00,91.316,91.328,91.313,91.315,188596941.0
2005-08-16 19:05:00,91.319,91.324,91.313,91.324,81362604.0
2005-08-16 19:06:00,91.323,91.323,91.311,91.318,146810868.0
2005-08-16 19:07:00,91.317,91.328,91.313,91.319,68128097.0
2005-08-16 19:08:00,91.32,91.325,91.315,91.32,121098514.0
2005-08-16 19:09:00,91.328,91.333,91.323,91.324,51341511.0
2005-08-16 19:10:00,91.332,91.345,91.325,91.335,86490120.0
2005-08-16 19:11:00,91.33,91.338,91.325,91.335,69845710.0
2005-08-16 19:12:00,91.325,91.333,91.318,91.333,74337399.0
2005-08-16 19:13:00,91.333,91.333,91.32,91.327,87279415.0
2005-08-16 19:14:00,91.325,91.325,91.305,91.305,71823762.0
2005-08-16 19:15:00,91.307,91.32,91.305,91.305,179959570.0
2005-08-16 19:16:00,91.307,91.307,91.281,91.285,112492289.0
2005-08-16 19:17:00,91.294,91.295,91.277,91.282,142303410.0
2005-08-16 19:18:00,91.281,91.307,91.281,91.295,87515128.0
2005-08-16 19:19:00,91.298,91.298,91.286,91.286,83568399.0
2005-08-16 19:20:00,91.284,91.284,91.263,91.263,121923753.0
2005-08-16 19:21:00,91.273,91.28,91.26,91.273,431513506.0
2005-08-16 19:22:00,91.29,91.31,91.281,91.31,166085883.0
2005-08-16 19:23:00,91.31,91.315,91.305,91.31,74714239.0
2005-08-16 19:24:00,91.308,91.314,91.294,91.302,103819651.0
2005-08-16 19:25:00,91.294,91.322,91.294,91.305,158357244.0
2005-08-16 19:26:00,91.307,91.315,91.305,91.305,106876333.0
2005-08-16 19:27:00,91.306,91.306,91.297,91.302,67417528.0
2005-08-16 19:28:00,91.305,91.321,91.305,91.318,88775910.0
2005-08-16 19:29:00,91.305,91.321,91.304,91.314,92705121.0
2005-08-16 19:30:00,91.314,91.336,91.31,91.336,89981700.0
2005-08-16 19:31:00,91.327,91.336,91.311,91.318,175763247.0
2005-08-16 19:32:00,91.315,91.317,91.31,91.31,231754594.0
2005-08-16 19:33:00,91.308,91.315,91.292,91.305,44116094.0
2005-08-16 19:34:00,91.303,91.306,91.295,91.306,152532295.0
2005-08-16 19:35:00,91.305,91.313,91.288,91.297,84216295.0
2005-08-16 19:36:00,91.295,91.312,91.295,91.304,91863888.0
2005-08-16 19:37:00,91.307,91.319,91.3,91.3,160041927.0
2005-08-16 19:38:00,91.307,91.31,91.295,91.295,194723492.0
2005-08-16 19:39:00,91.3,91.31,91.298,91.31,62475645.0
2005-08-16 19:40:00,91.307,91.331,91.297,91.331,54742717.0
2005-08-16 19:41:00,91.321,91.321,91.305,91.31,54843255.0
2005-08-16 19:42:00,91.311,91.311,91.283,91.292,97323632.0
2005-08-16 19:43:00,91.287,91.304,91.279,91.295,263748190.0
2005-08-16 19:44:00,91.284,91.288,91.263,91.263,116730183.0
2005-08-16 19:45:00,91.26,91.295,91.26,91.295,69235337.0
2005-08-16 19:46:00,91.29,91.295,91.285,91.285,50805053.0
2005-08-16 19:47:00,91.3,91.325,91.3,91.304,58791519.0
2005-08-16 19:48:00,91.292,91.31,91.288,91.301,120238936.0
2005-08-16 19:49:00,91.294,91.318,91.294,91.315,230838662.0
2005-08-16 19:50:00,91.312,91.32,91.305,91.31,198209274.0
2005-08-16 19:51:00,91.317,91.325,91.314,91.322,101982128.0
2005-08-16 19:52:00,91.328,91.334,91.32,91.329,17390719.0
2005-08-16 19:53:00,91.335,91.345,91.325,91.33,22331342.0
2005-08-16 19:54:00,91.326,91.337,91.324,91.333,109702831.0
2005-08-16 19:55:00,91.336,91.34,91.319,91.33,71377935.0
2005-08-16 19:56:00,91.334,91.343,91.321,91.343,107682782.0
2005-08-16 19:57:00,91.351,91.358,91.345,91.345,99332522.0
2005-08-16 19:58:00,91.348,91.348,91.339,91.342,97933538.0
2005-08-16 19:59:00,91.342,91.349,91.335,91.335,154478047.0
2005-08-16 20:00:00,91.342,91.356,91.339,91.345,92881000.0
2005-08-16 20:01:00,91.344,91.351,91.336,91.343,80675498.0
2005-08-16 20:02:00,91.335,91.347,91.309,91.329,112524517.0
2005-08-16 20:03:00,91.327,91.348,91.327,91.348,120283915.0
2005-08-16 20:04:00,91.323,91.349,91.323,91.349,102078803.0
2005-08-16 20:05:00,91.335,91.344,91.291,91.343,105588270.0
2005-08-16 20:06:00,91.35,91.36,91.335,91.335,96814433.0
2005-08-16 20:07:00,91.347,91.347,91.33,91.33,89894268.0
2005-08-16 20:08:00,91.35,91.355,91.328,91.337,51140910.0
2005-08-16 20:09:00,91.338,91.341,91.323,91.336,68999471.0
2005-08-16 20:10:00,91.337,91.349,91.337,91.345,85315196.0
2005-08-16 20:11:00,91.339,91.343,91.321,91.343,115055358.0
2005-08-16 20:12:00,91.336,91.357,91.31,91.31,75290232.0
2005-08-16 20:13:00,91.329,91.344,91.329,91.335,57065082.0
2005-08-16 20:14:00,91.356,91.365,91.353,91.354,70967855.0
2005-08-16 20:15:00,91.346,91.346,91.327,91.331,25425029.0
2005-08-16 20:16:00,91.327,91.346,91.322,91.346,32204098.0
2005-08-16 20:17:00,91.343,91.343,91.331,91.343,61579302.0
2005-08-16 20:18:00,91.346,91.346,91.307,91.307,135912323.0
2005-08-16 20:19:00,91.318,91.344,91.318,91.323,65429432.0
2005-08-16 20:20:00,91.339,91.361,91.33,91.351,211312175.0
2005-08-16 20:21:00,91.345,91.361,91.344,91.361,82224193.0
2005-08-16 20:22:00,91.362,91.375,91.359,91.373,61560157.0
2005-08-16 20:23:00,91.371,91.39,91.371,91.39,27914747.0
2005-08-16 20:24:00,91.398,91.398,91.387,91.394,108356843.0
2005-08-16 20:25:00,91.389,91.413,91.389,91.41,28936580.0
2005-08-16 20:26:00,91.405,91.407,91.396,91.402,71095664.0
2005-08-16 20:27:00,91.404,91.408,91.401,91.403,76095868.0
2005-08-16 20:28:00,91.403,91.406,91.393,91.398,150030994.0
2005-08-16 20:29:00,91.4,91.41,91.4,91.41,74569217.0
2005-08-16 20:30:00,91.411,91.411,91.38,91.387,108006777.0
2005-08-16 20:31:00,91.366,91.395,91.366,91.384,40368513.0
2005-08-16 20:32:00,91.404,91.404,91.381,91.398,77422591.0
2005-08-16 20:33:00,91.402,91.414,91.394,91.407,41573809.0
2005-08-16 20:34:00,91.408,91.408,91.398,91.403,80005221.0
2005-08-16 20:35:00,91.41,91.413,91.399,91.399,76240469.0
2005-08-16 20:36:00,91.395,91.399,91.384,91.399,43549537.0
2005-08-16 20:37:00,91.393,91.394,91.389,91.392,127021292.0
2005-08-16 20:38:00,91.398,91.406,91.38,91.38,77251899.0
2005-08-16 20:39:00,91.381,91.395,91.377,91.391,74706882.0
2005-08-16 20:40:00,91.385,91.385,91.363,91.363,82579555.0
2005-08-16 20:41:00,91.365,91.386,91.365,91.386,144860168.0
2005-08-16 20:42:00,91.38,91.384,91.376,91.384,100046751.0
2005-08-16 20:43:00,91.375,91.39,91.375,91.385,66196957.0
2005-08-16 20:44:00,91.371,91.386,91.351,91.365,70315072.0
2005-08-16 20:45:00,91.38,91.38,91.362,91.362,48096916.0
2005-08-16 20:46:00,91.357,91.363,91.343,91.363,91464866.0
2005-08-16 20:47:00,91.366,91.373,91.366,91.369,32092152.0
2005-08-16 20:48:00,91.374,91.374,91.328,91.364,97176718.0
2005-08-16 20:49:00,91.375,91.385,91.365,91.365,47122701.0
2005-08-16 20:50:00,91.377,91.38,91.367,91.375,51444735.0
2005-08-16 20:51:00,91.368,91.368,91.349,91.362,71895948.0
2005-08-16 20:52:00,91.362,91.362,91.353,91.353,91965210.0
2005-08-16 20:53:00,91.354,91.357,91.344,91.353,69553186.0
2005-08-16 20:54:00,91.345,91.357,91.341,91.342,160550735.0
2005-08-16 20:55:00,91.345,91.348,91.333,91.337,107234483.0
2005-08-16 20:56:00,91.328,91.336,91.32,91.32,287148977.0
2005-08-16 20:57:00,91.322,91.342,91.322,91.327,112464320.0
2005-08-16 20:58:00,91.323,91.324,91.311,91.317,104550203.0
2005-08-16 20:59:00,91.315,91.315,91.282,91.285,99390315.0
2005-08-16 21:00:00,91.276,91.297,91.276,91.287,110119232.0
2005-08-16 21:01:00,91.295,91.295,91.265,91.265,59235952.0
2005-08-16 21:02:00,91.272,91.272,91.25,91.25,211504025.0
2005-08-16 21:03:00,91.237,91.25,91.237,91.239,67973849.0
2005-08-16 21:04:00,91.244,91.283,91.244,91.283,95851991.0
2005-08-16 21:05:00,91.289,91.289,91.27,91.274,55938480.0
2005-08-16 21:06:00,91.277,91.277,91.261,91.261,39541063.0
2005-08-16 21:07:00,91.258,91.272,91.258,91.272,47986630.0
2005-08-16 21:08:00,91.27,91.28,91.268,91.27,118391813.0
2005-08-16 21:09:00,91.27,91.285,91.27,91.27,175893613.0
2005-08-16 21:10:00,91.262,91.27,91.225,91.265,127054321.0
2005-08-16 21:11:00,91.25,91.26,91.243,91.243,121871666.0
2005-08-16 21:12:00,91.227,91.232,91.199,91.229,120102053.0
2005-08-16 21:13:00,91.24,91.246,91.233,91.235,169646818.0
2005-08-16 21:14:00,91.235,91.256,91.235,91.256,85020273.0
2005-08-16 21:15:00,91.247,91.247,91.229,91.232,72237384.0
2005-08-16 21:16:00,91.235,91.235,91.2,91.23,51264045.0
2005-08-16 21:17:00,91.232,91.232,91.196,91.196,69437651.0
2005-08-16 21:18:00,91.195,91.2,91.18,91.2,89288650.0
2005-08-16 21:19:00,91.202,91.209,91.193,91.209,139418743.0
2005-08-16 21:20:00,91.213,91.22,91.21,91.216,37719426.0
2005-08-16 21:21:00,91.219,91.223,91.213,91.217,90003285.0
2005-08-16 21:22:00,91.22,91.231,91.22,91.226,82400514.0
2005-08-16 21:23:00,91.22,91.237,91.215,91.237,81906960.0
2005-08-16 21:24:00,91.235,91.245,91.23,91.235,89865203.0
2005-08-16 21:25:00,91.23,91.24,91.228,91.237,96222836.0
2005-08-16 21:26:00,91.239,91.256,91.239,91.249,64762066.0
2005-08-16 21:27:00,91.24,91.24,91.218,91.232,104936097.0
2005-08-16 21:28:00,91.248,91.259,91.243,91.247,93483559.0
2005-08-16 21:29:00,91.259,91.263,91.253,91.253,38600718.0
2005-08-16 21:30:00,91.258,91.261,91.256,91.257,22837540.0
2005-08-16 21:31:00,91.26,91.265,91.246,91.246,123775475.0
2005-08-16 21:32:00,91.238,91.254,91.238,91.238,104124789.0
2005-08-16 21:33:00,91.268,91.284,91.245,91.245,142602300.0
2005-08-16 21:34:00,91.259,91.259,91.239,91.25,92084774.0
2005-08-16 21:35:00,91.237,91.243,91.228,91.228,107968221.0
2005-08-16 21:36:00,91.223,91.225,91.208,91.225,48745961.0
2005-08-16 21:37:00,91.231,91.237,91.23,91.232,65382762.0
2005-08-16 21:38:00,91.228,91.228,91.218,91.222,100647087.0
2005-08-16 21:39:00,91.218,91.226,91.216,91.216,60700771.0
2005-08-16 21:40:00,91.207,91.22,91.207,91.21,76091300.0
2005-08-16 21:41:00,91.216,91.232,91.21,91.23,87984356.0
2005-08-16 21:42:00,91.219,91.243,91.219,91.238,98812852.0
2005-08-16 21:43:00,91.231,91.235,91.22,91.22,78988478.0
2005-08-16 21:44:00,91.221,91.232,91.217,91.232,103042975.0
2005-08-16 21:45:00,91.215,91.227,91.215,91.222,117108989.0
2005-08-16 21:46:00,91.224,91.236,91.211,91.233,91234865.0
2005-08-16 21:47:00,91.229,91.278,91.229,91.278,86929321.0
2005-08-16 21:48:00,91.285,91.294,91.274,91.294,158352524.0
2005-08-16 21:49:00,91.301,91.301,91.276,91.291,105467953.0
2005-08-16 21:50:00,91.297,91.322,91.292,91.322,191464527.0
2005-08-16 21:51:00,91.308,91.312,91.307,91.307,52825602.0
2005-08-16 21:52:00,91.316,91.336,91.315,91.332,71505594.0
2005-08-16 21:53:00,91.331,91.333,91.321,91.321,65405533.0
2005-08-16 21:54:00,91.318,91.325,91.318,91.325,51115898.0
2005-08-16 21:55:00,91.324,91.339,91.321,91.339,271155222.0
2005-08-16 21:56:00,91.339,91.348,91.332,91.339,288968367.0
2005-08-16 21:57:00,91.348,91.37,91.347,91.367,248047148.0
2005-08-16 21:58:00,91.377,91.378,91.364,91.374,401978209.0
2005-08-16 21:59:00,91.375,91.38,91.37,91.375,204152684.0
2005-08-16 22:00:00,91.38,91.38,91.367,91.37,90783609.0
2005-08-16 22:01:00,91.37,91.37,91.36,91.365,31996695.0
2005-08-16 22:02:00,91.38,91.38,91.37,91.37,99024564.0
2005-08-16 22:03:00,91.37,91.379,91.366,91.374,36074843.0
2005-08-16 22:04:00,91.384,91.386,91.359,91.375,99413787.0
2005-08-16 22:05:00,91.374,91.399,91.372,91.395,82484661.0
2005-08-16 22:06:00,91.396,91.396,91.37,91.392,129665173.0
2005-08-16 22:07:00,91.389,91.403,91.389,91.393,99134887.0
2005-08-16 22:08:00,91.396,91.407,91.392,91.407,81989452.0
2005-08-16 22:09:00,91.387,91.41,91.387,91.402,78029355.0
2005-08-16 22:10:00,91.402,91.43,91.402,91.43,17545543.0
2005-08-16 22:11:00,91.434,91.434,91.417,91.423,33384019.0
2005-08-16 22:12:00,91.416,91.416,91.397,91.397,91407224.0
2005-08-16 22:13:00,91.412,91.445,91.412,91.426,104562997.0
2005-08-16 22:14:00,91.436,91.451,91.436,91.448,21501868.0
2005-08-16 22:15:00,91.434,91.447,91.433,91.438,49196286.0
2005-08-16 22:16:00,91.431,91.431,91.419,91.426,43787375.0
2005-08-16 22:17:00,91.414,91.414,91.387,91.398,71880572.0
2005-08-16 22:18:00,91.404,91.404,91.391,91.391,52385107.0
2005-08-16 22:19:00,91.395,91.401,91.386,91.387,77442995.0
2005-08-16 22:20:00,91.379,91.385,91.371,91.379,132920645.0
2005-08-16 22:21:00,91.375,91.38,91.357,91.357,94004418.0
2005-08-16 22:22:00,91.334,91.34,91.327,91.34,51073021.0
2005-08-16 22:23:00,91.35,91.35,91.34,91.343,91359686.0
2005-08-16 22:24:00,91.344,91.348,91.327,91.348,99102190.0
2005-08-16 22:25:00,91.345,91.345,91.33,91.331,25089820.0
2005-08-16 22:26:00,91.327,91.335,91.325,91.335,140922686.0
2005-08-16 22:27:00,91.315,91.337,91.315,91.336,52083408.0
2005-08-16 22:28:00,91.321,91.345,91.316,91.333,236090118.0
2005-08-16 22:29:00,91.32,91.342,91.286,91.337,43228557.0
2005-08-16 22:30:00,91.342,91.342,91.322,91.334,222712393.0
2005-08-16 22:31:00,91.321,91.349,91.321,91.349,66482380.0
2005-08-16 22:32:00,91.36,91.362,91.324,91.342,255876590.0
2005-08-16 22:33:00,91.344,91.361,91.341,91.361,124880599.0
2005-08-16 22:34:00,91.366,91.381,91.361,91.361,192184903.0
2005-08-16 22:35:00,91.354,91.354,91.343,91.346,316272785.0
2005-08-16 22:36:00,91.349,91.365,91.349,91.359,427200406.0
2005-08-16 22:37:00,91.343,91.355,91.338,91.35,143602292.0
2005-08-16 22:38:00,91.36,91.36,91.338,91.34,121499160.0
2005-08-16 22:39:00,91.364,91.365,91.338,91.349,70031172.0
2005-08-16 22:40:00,91.352,91.353,91.348,91.353,33234405.0
2005-08-16 22:41:00,91.363,91.368,91.358,91.358,203905806.0
2005-08-16 22:42:00,91.355,91.358,91.348,91.355,243690051.0
2005-08-16 22:43:00,91.352,91.352,91.342,91.342,114939382.0
2005-08-16 22:44:00,91.335,91.344,91.329,91.344,251150441.0
2005-08-16 22:45:00,91.345,91.345,91.335,91.345,85760175.0
2005-08-16 22:46:00,91.345,91.348,91.34,91.34,83516534.0
2005-08-16 22:47:00,91.343,91.343,91.316,91.32,108054864.0
2005-08-16 22:48:00,91.333,91.353,91.332,91.343,123554034.0
2005-08-16 22:49:00,91.342,91.356,91.338,91.339,143778900.0
2005-08-16 22:50:00,91.34,91.355,91.331,91.331,210667827.0
2005-08-16 22:51:00,91.327,91.336,91.303,91.316,250085950.0
2005-08-16 22:52:00,91.339,91.352,91.336,91.346,79472577.0
2005-08-16 22:53:00,91.342,91.365,91.342,91.365,198011176.0
2005-08-16 22:54:00,91.367,91.367,91.353,91.353,83762853.0
2005-08-16 22:55:00,91.363,91.363,91.345,91.362,157852348.0
2005-08-16 22:56:00,91.368,91.368,91.35,91.35,64919146.0
2005-08-16 22:57:00,91.357,91.366,91.357,91.366,75180052.0
2005-08-16 22:58:00,91.365,91.365,91.36,91.365,40709133.0
2005-08-16 22:59:00,91.36,91.366,91.349,91.363,89891347.0
2005-08-16 23:17:00,91.367,91.377,91.359,91.377,97131177.0
2005-08-16 23:18:00,91.368,91.382,91.351,91.351,60726301.0
2005-08-16 23:19:00,91.353,91.377,91.353,91.367,131950933.0
2005-08-16 23:20:00,91.373,91.379,91.368,91.368,154700323.0
2005-08-16 23:21:00,91.372,91.378,91.372,91.376,75704405.0
2005-08-16 23:22:00,91.384,91.391,91.384,91.391,2985315.0
2005-08-16 23:23:00,91.392,91.406,91.386,91.392,231619204.0
2005-08-16 23:24:00,91.385,91.391,91.373,91.382,72762574.0
2005-08-16 23:25:00,91.395,91.405,91.375,91.405,474622123.0
2005-08-16 23:26:00,91.405,91.412,91.385,91.385,289395761.0
2005-08-16 23:37:00,91.382,91.413,91.382,91.413,113419002.0
2005-08-16 23:38:00,91.425,91.425,91.42,91.425,105968797.0
2005-08-16 23:39:00,91.42,91.425,91.42,91.425,32947766.0
2005-08-16 23:40:00,91.427,91.427,91.409,91.413,107241716.0
2005-08-16 23:41:00,91.407,91.407,91.392,91.404,128156315.0
2005-08-16 23:42:00,91.406,91.411,91.406,91.411,18889888.0
2005-08-16 23:43:00,91.42,91.435,91.42,91.435,21864002.0
2005-08-16 23:44:00,91.44,91.44,91.43,91.435,76595584.0
2005-08-16 23:45:00,91.428,91.428,91.418,91.425,113451646.0
2005-08-16 23:46:00,91.424,91.437,91.421,91.436,68659666.0
2005-08-16 23:47:00,91.432,91.434,91.419,91.434,98545358.0
2005-08-16 23:48:00,91.433,91.434,91.422,91.426,43387462.0
2005-08-16 23:49:00,91.424,91.428,91.409,91.409,111798599.0
2005-08-16 23:50:00,91.419,91.428,91.412,91.417,26575412.0
2005-08-16 23:51:00,91.398,91.442,91.398,91.442,103124349.0
2005-08-16 23:52:00,91.44,91.448,91.418,91.426,150308893.0
2005-08-16 23:53:00,91.42,91.43,91.41,91.42,71124339.0
2005-08-16 23:54:00,91.42,91.425,91.415,91.422,42647920.0
2005-08-16 23:55:00,91.425,91.43,91.41,91.41,207266446.0
2005-08-16 23:56:00,91.415,91.425,91.415,91.425,87870252.0
2005-08-16 23:57:00,91.425,91.427,91.407,91.42,398591160.0
2005-08-16 23:58:00,91.425,91.43,91.415,91.42,135469056.0
2005-08-16 23:59:00,91.415,91.43,91.415,91.427,224553704.0
2005-08-17 00:00:00,91.418,91.435,91.418,91.425,121401362.0
2005-08-17 00:01:00,91.425,91.454,91.391,91.45,79714021.0
2005-08-17 00:02:00,91.443,91.457,91.43,91.431,115311336.0
2005-08-17 00:03:00,91.427,91.438,91.424,91.424,47091492.0
2005-08-17 00:04:00,91.431,91.456,91.431,91.456,107196309.0
2005-08-17 00:05:00,91.461,91.468,91.454,91.455,113787533.0
2005-08-17 00:06:00,91.455,91.466,91.45,91.45,118938146.0
2005-08-17 00:07:00,91.46,91.46,91.44,91.455,59435445.0
2005-08-17 00:08:00,91.463,91.471,91.463,91.463,98920469.0
2005-08-17 00:09:00,91.468,91.47,91.45,91.45,99605720.0
2005-08-17 00:10:00,91.462,91.467,91.456,91.456,57095753.0
2005-08-17 00:11:00,91.454,91.458,91.448,91.458,169497448.0
2005-08-17 00:12:00,91.454,91.458,91.444,91.454,141600519.0
2005-08-17 00:13:00,91.456,91.466,91.452,91.464,135894998.0
2005-08-17 00:14:00,91.468,91.468,91.452,91.456,33719868.0
2005-08-17 00:15:00,91.46,91.46,91.445,91.457,208359262.0
2005-08-17 00:16:00,91.453,91.46,91.452,91.457,107608608.0
2005-08-17 00:17:00,91.455,91.46,91.445,91.46,117717108.0
2005-08-17 00:18:00,91.454,91.474,91.454,91.465,438017748.0
2005-08-17 00:19:00,91.471,91.499,91.47,91.47,76078892.0
2005-08-17 00:20:00,91.465,91.481,91.463,91.481,220671576.0
2005-08-17 00:22:00,91.486,91.5,91.486,91.492,119070442.0
2005-08-17 00:23:00,91.5,91.512,91.496,91.496,17825539.0
2005-08-17 00:24:00,91.503,91.503,91.495,91.503,100089226.0
2005-08-17 00:25:00,91.506,91.506,91.497,91.497,81986174.0
2005-08-17 00:26:00,91.484,91.484,91.461,91.472,103631375.0
2005-08-17 00:27:00,91.48,91.487,91.477,91.483,108849202.0
2005-08-17 00:28:00,91.48,91.493,91.48,91.485,52951894.0
2005-08-17 00:29:00,91.48,91.49,91.475,91.475,138039631.0
2005-08-17 00:30:00,91.48,91.49,91.468,91.49,95366821.0
2005-08-17 00:31:00,91.477,91.487,91.47,91.476,180361570.0
2005-08-17 00:32:00,91.478,91.484,91.478,91.48,133419328.0
2005-08-17 00:33:00,91.485,91.49,91.478,91.485,139755852.0
2005-08-17 00:34:00,91.486,91.501,91.48,91.49,200374456.0
2005-08-17 00:35:00,91.495,91.499,91.479,91.493,192784817.0
2005-08-17 00:36:00,91.48,91.49,91.48,91.485,121180029.0
2005-08-17 00:37:00,91.477,91.489,91.471,91.472,224269027.0
2005-08-17 00:38:00,91.475,91.482,91.467,91.475,201677651.0
2005-08-17 00:39:00,91.473,91.473,91.456,91.459,319526277.0
2005-08-17 00:40:00,91.45,91.45,91.421,91.426,184102670.0
2005-08-17 00:41:00,91.422,91.422,91.407,91.411,93446394.0
2005-08-17 00:42:00,91.41,91.416,91.403,91.413,177360612.0
2005-08-17 00:43:00,91.406,91.42,91.406,91.415,100483267.0
2005-08-17 00:44:00,91.409,91.418,91.402,91.417,80938307.0
2005-08-17 00:45:00,91.423,91.436,91.421,91.421,209100801.0
2005-08-17 00:46:00,91.417,91.428,91.417,91.428,134326685.0
2005-08-17 00:47:00,91.433,91.451,91.433,91.441,137395974.0
2005-08-17 00:48:00,91.443,91.443,91.43,91.438,113482954.0
2005-08-17 00:49:00,91.428,91.44,91.426,91.428,140935453.0
2005-08-17 00:50:00,91.423,91.435,91.422,91.425,118157188.0
2005-08-17 00:51:00,91.425,91.43,91.42,91.425,165058377.0
2005-08-17 00:52:00,91.42,91.43,91.413,91.42,428023206.0
2005-08-17 00:53:00,91.434,91.437,91.426,91.427,118584680.0
2005-08-17 00:54:00,91.421,91.426,91.412,91.418,443278379.0
2005-08-17 00:55:00,91.406,91.41,91.382,91.39,260994578.0
2005-08-17 00:56:00,91.389,91.405,91.384,91.4,310872103.0
2005-08-17 00:57:00,91.395,91.395,91.372,91.381,164314669.0
2005-08-17 00:58:00,91.377,91.39,91.367,91.373,504730811.0
2005-08-17 00:59:00,91.384,91.39,91.368,91.39,738556396.0
2005-08-17 01:00:00,91.381,91.405,91.381,91.391,355819402.0
2005-08-17 01:01:00,91.387,91.387,91.349,91.361,415106271.0
2005-08-17 01:02:00,91.357,91.366,91.346,91.357,441554857.0
2005-08-17 01:03:00,91.357,91.367,91.345,91.358,327278342.0
2005-08-17 01:04:00,91.354,91.378,91.354,91.378,393739144.0
2005-08-17 01:05:00,91.381,91.386,91.371,91.371,212941012.0
2005-08-17 01:06:00,91.367,91.369,91.35,91.35,339697111.0
2005-08-17 01:07:00,91.338,91.355,91.324,91.355,160715977.0
2005-08-17 01:08:00,91.363,91.382,91.363,91.375,56963075.0
2005-08-17 01:09:00,91.38,91.38,91.36,91.36,382090819.0
2005-08-17 01:10:00,91.358,91.358,91.342,91.353,326729416.0
2005-08-17 01:11:00,91.345,91.36,91.336,91.355,310067869.0
2005-08-17 01:12:00,91.355,91.36,91.34,91.353,285203338.0
2005-08-17 01:13:00,91.362,91.368,91.356,91.368,37207669.0
2005-08-17 01:14:00,91.363,91.382,91.361,91.378,293319450.0
2005-08-17 01:15:00,91.385,91.393,91.375,91.375,232249787.0
2005-08-17 01:16:00,91.376,91.385,91.37,91.372,366651504.0
2005-08-17 01:17:00,91.37,91.387,91.369,91.375,463118694.0
2005-08-17 01:18:00,91.359,91.359,91.315,91.32,356019219.0
2005-08-17 01:19:00,91.321,91.323,91.307,91.31,693421895.0
2005-08-17 01:20:00,91.322,91.33,91.308,91.326,428860143.0
2005-08-17 01:21:00,91.34,91.344,91.329,91.329,212086339.0
2005-08-17 01:22:00,91.324,91.338,91.321,91.321,89255260.0
2005-08-17 01:23:00,91.324,91.342,91.315,91.342,143456352.0
2005-08-17 01:24:00,91.359,91.368,91.358,91.358,94918673.0
2005-08-17 01:25:00,91.35,91.35,91.33,91.33,114933871.0
2005-08-17 01:26:00,91.32,91.344,91.32,91.333,120971327.0
2005-08-17 01:27:00,91.343,91.347,91.309,91.338,394880373.0
2005-08-17 01:28:00,91.338,91.356,91.335,91.356,514416811.0
2005-08-17 01:29:00,91.365,91.377,91.354,91.358,440309685.0
2005-08-17 01:30:00,91.351,91.363,91.344,91.346,667878278.0
2005-08-17 01:31:00,91.347,91.368,91.344,91.353,685694946.0
2005-08-17 01:32:00,91.35,91.355,91.345,91.355,335402914.0
2005-08-17 01:33:00,91.348,91.353,91.34,91.343,111737148.0
2005-08-17 01:34:00,91.345,91.35,91.34,91.345,191582293.0
2005-08-17 01:35:00,91.35,91.35,91.335,91.345,303766060.0
2005-08-17 01:38:00,91.346,91.371,91.342,91.371,287013797.0
2005-08-17 01:39:00,91.376,91.389,91.374,91.376,278142180.0
2005-08-17 01:40:00,91.37,91.381,91.368,91.368,70586741.0
2005-08-17 01:41:00,91.368,91.37,91.357,91.357,46708883.0
2005-08-17 01:42:00,91.368,91.368,91.36,91.365,56602115.0
2005-08-17 01:43:00,91.379,91.387,91.361,91.383,300615861.0
2005-08-17 01:44:00,91.385,91.397,91.374,91.378,338896937.0
2005-08-17 01:45:00,91.382,91.382,91.366,91.368,202238210.0
2005-08-17 01:46:00,91.364,91.385,91.364,91.379,193893293.0
2005-08-17 01:47:00,91.397,91.413,91.394,91.4,586276844.0
2005-08-17 01:48:00,91.4,91.409,91.394,91.403,273127720.0
2005-08-17 01:49:00,91.404,91.428,91.399,91.417,148076397.0
2005-08-17 01:50:00,91.426,91.44,91.426,91.435,159849040.0
2005-08-17 01:51:00,91.437,91.454,91.433,91.445,137308077.0
2005-08-17 01:52:00,91.435,91.464,91.435,91.462,170538388.0
2005-08-17 01:53:00,91.459,91.468,91.453,91.455,303923120.0
2005-08-17 01:54:00,91.447,91.45,91.438,91.438,63563496.0
2005-08-17 01:55:00,91.437,91.447,91.432,91.434,231736665.0
2005-08-17 01:56:00,91.425,91.427,91.398,91.404,201075146.0
2005-08-17 01:57:00,91.415,91.415,91.37,91.37,184122890.0
2005-08-17 01:58:00,91.364,91.367,91.344,91.36,144791264.0
2005-08-17 01:59:00,91.373,91.38,91.365,91.368,86854695.0
2005-08-17 02:00:00,91.364,91.381,91.364,91.378,90931197.0
2005-08-17 02:01:00,91.377,91.377,91.341,91.341,135249224.0
2005-08-17 02:02:00,91.342,91.357,91.331,91.348,311659955.0
2005-08-17 02:03:00,91.349,91.362,91.343,91.362,63663811.0
2005-08-17 02:04:00,91.352,91.362,91.332,91.354,182368982.0
2005-08-17 02:05:00,91.35,91.35,91.308,91.308,38575480.0
2005-08-17 02:06:00,91.32,91.328,91.286,91.3,249876054.0
2005-08-17 02:07:00,91.303,91.31,91.291,91.306,108445799.0
2005-08-17 02:08:00,91.308,91.314,91.307,91.31,97441795.0
2005-08-17 02:09:00,91.305,91.324,91.305,91.322,134960128.0
2005-08-17 02:10:00,91.308,91.308,91.293,91.305,33000406.0
2005-08-17 02:11:00,91.31,91.313,91.289,91.29,172372036.0
2005-08-17 02:12:00,91.274,91.276,91.256,91.264,84581871.0
2005-08-17 02:13:00,91.267,91.27,91.258,91.26,70310931.0
2005-08-17 02:14:00,91.245,91.261,91.243,91.26,155449461.0
2005-08-17 02:15:00,91.251,91.259,91.241,91.245,154076326.0
2005-08-17 02:16:00,91.245,91.264,91.24,91.24,147377483.0
2005-08-17 02:17:00,91.24,91.274,91.237,91.264,138397298.0
2005-08-17 02:18:00,91.255,91.264,91.245,91.247,146297954.0
2005-08-17 02:19:00,91.239,91.239,91.231,91.231,135445340.0
2005-08-17 02:20:00,91.237,91.237,91.218,91.224,113804974.0
2005-08-17 02:21:00,91.226,91.226,91.217,91.217,54017394.0
2005-08-17 02:22:00,91.212,91.213,91.203,91.211,59288793.0
2005-08-17 02:23:00,91.22,91.222,91.205,91.211,179515039.0
2005-08-17 02:24:00,91.202,91.219,91.186,91.2,217316060.0
2005-08-17 02:25:00,91.2,91.2,91.158,91.171,376457584.0
2005-08-17 02:26:00,91.177,91.208,91.177,91.204,251315112.0
2005-08-17 02:27:00,91.2,91.243,91.2,91.235,133245736.0
2005-08-17 02:28:00,91.229,91.229,91.214,91.214,53369423.0
2005-08-17 02:29:00,91.212,91.225,91.159,91.225,115995183.0
2005-08-17 02:30:00,91.238,91.246,91.234,91.237,91175038.0
2005-08-17 02:31:00,91.226,91.231,91.207,91.22,91144639.0
2005-08-17 02:32:00,91.217,91.217,91.196,91.208,313243748.0
2005-08-17 02:33:00,91.209,91.229,91.209,91.22,84490616.0
2005-08-17 02:34:00,91.22,91.229,91.215,91.215,120254092.0
2005-08-17 02:35:00,91.224,91.233,91.223,91.233,99256859.0
2005-08-17 02:36:00,91.236,91.246,91.235,91.237,81505455.0
2005-08-17 02:37:00,91.227,91.244,91.227,91.23,118684892.0
2005-08-17 02:38:00,91.23,91.244,91.23,91.244,96207174.0
2005-08-17 02:39:00,91.241,91.263,91.241,91.252,61375870.0
2005-08-17 02:40:00,91.263,91.276,91.263,91.274,125170549.0
2005-08-17 02:41:00,91.273,91.281,91.261,91.261,48215826.0
2005-08-17 02:42:00,91.258,91.26,91.192,91.239,51297603.0
2005-08-17 02:43:00,91.223,91.226,91.212,91.222,71175358.0
2005-08-17 02:44:00,91.235,91.244,91.229,91.244,92398631.0
2005-08-17 02:45:00,91.236,91.236,91.226,91.228,80674849.0
2005-08-17 02:46:00,91.216,91.229,91.216,91.226,72264514.0
2005-08-17 02:47:00,91.224,91.242,91.22,91.242,155189617.0
2005-08-17 02:48:00,91.245,91.245,91.245,91.245,852946.0
2005-08-17 02:49:00,91.248,91.248,91.237,91.242,130080829.0
2005-08-17 02:50:00,91.24,91.24,91.218,91.235,82779546.0
2005-08-17 02:51:00,91.218,91.24,91.218,91.24,99649893.0
2005-08-17 02:52:00,91.228,91.236,91.217,91.23,58161452.0
2005-08-17 02:53:00,91.225,91.225,91.203,91.212,92400817.0
2005-08-17 02:54:00,91.208,91.21,91.19,91.19,57588512.0
2005-08-17 02:55:00,91.193,91.217,91.189,91.189,172773494.0
2005-08-17 02:56:00,91.194,91.204,91.194,91.197,128470016.0
2005-08-17 02:57:00,91.195,91.199,91.173,91.195,412296321.0
2005-08-17 02:58:00,91.194,91.203,91.185,91.199,227808427.0
2005-08-17 02:59:00,91.197,91.211,91.188,91.201,152836835.0
2005-08-17 03:00:00,91.208,91.224,91.208,91.215,216035279.0
2005-08-17 03:01:00,91.21,91.224,91.172,91.22,123363292.0
2005-08-17 03:02:00,91.21,91.214,91.193,91.2,100525262.0
2005-08-17 03:03:00,91.215,91.225,91.211,91.219,123473684.0
2005-08-17 03:04:00,91.212,91.212,91.18,91.195,102270967.0
2005-08-17 03:05:00,91.21,91.21,91.195,91.21,108612893.0
2005-08-17 03:06:00,91.207,91.219,91.196,91.196,71369791.0
2005-08-17 03:07:00,91.192,91.2,91.192,91.2,66830619.0
2005-08-17 03:08:00,91.2,91.2,91.193,91.193,80688509.0
2005-08-17 03:09:00,91.2,91.205,91.19,91.19,92287105.0
2005-08-17 03:10:00,91.2,91.2,91.19,91.195,68885610.0
2005-08-17 03:11:00,91.188,91.188,91.157,91.165,96132368.0
2005-08-17 03:12:00,91.159,91.159,91.127,91.135,165503734.0
2005-08-17 03:13:00,91.137,91.156,91.134,91.14,65787836.0
2005-08-17 03:14:00,91.136,91.147,91.133,91.143,43215350.0
2005-08-17 03:15:00,91.14,91.154,91.136,91.154,200591335.0
2005-08-17 03:16:00,91.165,91.172,91.164,91.169,102582757.0
2005-08-17 03:17:00,91.153,91.153,91.137,91.144,162935720.0
2005-08-17 03:18:00,91.13,91.14,91.125,91.135,404511372.0
2005-08-17 03:19:00,91.14,91.162,91.14,91.149,166068279.0
2005-08-17 03:20:00,91.155,91.169,91.151,91.151,263393592.0
2005-08-17 03:21:00,91.143,91.172,91.143,91.149,98316930.0
2005-08-17 03:22:00,91.163,91.177,91.163,91.177,45199981.0
2005-08-17 03:23:00,91.174,91.178,91.16,91.167,90753080.0
2005-08-17 03:24:00,91.163,91.167,91.161,91.166,119778565.0
2005-08-17 03:25:00,91.165,91.165,91.148,91.148,113271247.0
2005-08-17 03:26:00,91.143,91.143,91.121,91.134,80111312.0
2005-08-17 03:27:00,91.142,91.142,91.131,91.136,48325479.0
2005-08-17 03:28:00,91.127,91.142,91.122,91.142,54321625.0
2005-08-17 03:29:00,91.14,91.15,91.135,91.135,160022165.0
2005-08-17 03:30:00,91.142,91.169,91.14,91.153,98626915.0
2005-08-17 03:31:00,91.155,91.161,91.144,91.155,161226808.0
2005-08-17 03:32:00,91.154,91.16,91.144,91.144,124686601.0
2005-08-17 03:33:00,91.142,91.147,91.129,91.143,159057681.0
2005-08-17 03:34:00,91.134,91.155,91.133,91.139,210780192.0
2005-08-17 03:35:00,91.145,91.149,91.128,91.143,147845404.0
2005-08-17 03:36:00,91.13,91.142,91.118,91.118,112174126.0
2005-08-17 03:37:00,91.108,91.13,91.108,91.12,300123301.0
2005-08-17 03:38:00,91.126,91.134,91.115,91.125,234915259.0
2005-08-17 03:39:00,91.116,91.127,91.112,91.12,253800344.0
2005-08-17 03:40:00,91.114,91.12,91.103,91.105,323324734.0
2005-08-17 03:41:00,91.107,91.109,91.095,91.101,211612144.0
2005-08-17 03:42:00,91.1,91.106,91.092,91.103,335169462.0
2005-08-17 03:43:00,91.086,91.093,91.076,91.091,94435851.0
2005-08-17 03:44:00,91.078,91.091,91.077,91.08,124663397.0
2005-08-17 03:45:00,91.078,91.093,91.072,91.079,287348963.0
2005-08-17 03:46:00,91.077,91.097,91.077,91.097,179880745.0
2005-08-17 03:47:00,91.1,91.105,91.1,91.1,123289335.0
2005-08-17 03:48:00,91.102,91.102,91.079,91.102,100955704.0
2005-08-17 03:49:00,91.083,91.085,91.063,91.063,131013589.0
2005-08-17 03:50:00,91.057,91.072,91.057,91.063,122883379.0
2005-08-17 03:51:00,91.043,91.047,91.035,91.046,74948257.0
2005-08-17 03:53:00,91.064,91.072,91.058,91.072,164113785.0
2005-08-17 03:54:00,91.075,91.08,91.065,91.072,430748039.0
2005-08-17 03:55:00,91.073,91.098,91.073,91.092,305554250.0
2005-08-17 03:56:00,91.09,91.105,91.085,91.1,309140306.0
2005-08-17 03:57:00,91.096,91.103,91.087,91.099,160779614.0
2005-08-17 03:58:00,91.1,91.115,91.095,91.1,451053092.0
2005-08-17 03:59:00,91.105,91.118,91.089,91.097,707838996.0
2005-08-17 04:00:00,91.109,91.113,91.093,91.093,360556652.0
2005-08-17 04:01:00,91.088,91.101,91.086,91.098,515156719.0
2005-08-17 04:02:00,91.095,91.1,91.085,91.095,464203237.0
2005-08-17 04:03:00,91.097,91.105,91.092,91.092,34698923.0
2005-08-17 04:04:00,91.09,91.108,91.085,91.108,323917659.0
2005-08-17 04:05:00,91.112,91.112,91.093,91.093,277036094.0
2005-08-17 04:06:00,91.09,91.101,91.084,91.087,237553694.0
2005-08-17 04:07:00,91.08,91.098,91.078,91.098,114647338.0
2005-08-17 04:08:00,91.086,91.086,91.062,91.077,65718317.0
2005-08-17 04:09:00,91.074,91.077,91.064,91.073,239578481.0
2005-08-17 04:10:00,91.084,91.104,91.084,91.087,224007427.0
2005-08-17 04:11:00,91.08,91.112,91.078,91.102,251404950.0
2005-08-17 04:12:00,91.102,91.104,91.082,91.092,254494482.0
2005-08-17 04:13:00,91.093,91.103,91.089,91.102,292883639.0
2005-08-17 04:14:00,91.101,91.105,91.091,91.103,246695341.0
2005-08-17 04:15:00,91.105,91.11,91.095,91.1,188743043.0
2005-08-17 04:16:00,91.105,91.11,91.095,91.1,399736099.0
2005-08-17 04:17:00,91.099,91.105,91.093,91.096,351425636.0
2005-08-17 04:18:00,91.092,91.105,91.085,91.092,378812523.0
2005-08-17 04:19:00,91.089,91.092,91.064,91.064,664827660.0
2005-08-17 04:20:00,91.062,91.077,91.058,91.07,368494426.0
2005-08-17 04:21:00,91.076,91.077,91.062,91.068,217744122.0
2005-08-17 04:22:00,91.057,91.089,91.057,91.089,124878660.0
2005-08-17 04:23:00,91.094,91.094,91.085,91.093,210595336.0
2005-08-17 04:24:00,91.083,91.083,91.078,91.083,89151140.0
2005-08-17 04:25:00,91.078,91.092,91.078,91.085,95706111.0
2005-08-17 04:26:00,91.059,91.1,91.059,91.099,61494828.0
2005-08-17 04:27:00,91.108,91.121,91.096,91.104,285323537.0
2005-08-17 04:28:00,91.084,91.095,91.081,91.091,554312698.0
2005-08-17 04:29:00,91.087,91.096,91.08,91.084,514430017.0
2005-08-17 04:30:00,91.091,91.092,91.074,91.083,739567644.0
2005-08-17 04:31:00,91.086,91.098,91.075,91.086,522856342.0
2005-08-17 04:32:00,91.063,91.077,91.063,91.067,263976818.0
2005-08-17 04:33:00,91.06,91.063,91.051,91.055,94652406.0
2005-08-17 04:34:00,91.051,91.051,91.036,91.044,195804052.0
2005-08-17 04:35:00,91.052,91.059,91.042,91.054,199703574.0
2005-08-17 04:36:00,91.055,91.068,91.047,91.047,256217470.0
2005-08-17 04:37:00,91.04,91.053,91.039,91.053,420756854.0
2005-08-17 04:38:00,91.053,91.06,91.042,91.055,236831068.0
2005-08-17 04:39:00,91.055,91.065,91.05,91.053,293988503.0
2005-08-17 04:40:00,91.052,91.052,91.036,91.044,68065231.0
2005-08-17 04:41:00,91.032,91.032,91.024,91.03,64450679.0
2005-08-17 04:42:00,91.031,91.044,91.03,91.042,147655757.0
2005-08-17 04:43:00,91.05,91.05,91.037,91.045,261947839.0
2005-08-17 04:44:00,91.045,91.05,91.04,91.045,244612399.0
2005-08-17 04:45:00,91.06,91.062,91.046,91.049,160924941.0
2005-08-17 04:46:00,91.05,91.055,91.037,91.037,177211306.0
2005-08-17 04:47:00,91.046,91.055,91.036,91.045,621466103.0
2005-08-17 04:48:00,91.047,91.075,91.037,91.07,288768607.0
2005-08-17 04:49:00,91.069,91.073,91.056,91.06,220100479.0
2005-08-17 04:50:00,91.057,91.082,91.057,91.072,217788857.0
2005-08-17 04:51:00,91.08,91.08,91.075,91.075,48010367.0
2005-08-17 04:52:00,91.084,91.088,91.073,91.075,63261290.0
2005-08-17 04:53:00,91.08,91.09,91.078,91.084,256819981.0
2005-08-17 04:54:00,91.077,91.092,91.077,91.092,103877563.0
2005-08-17 04:55:00,91.084,91.089,91.075,91.085,152282124.0
2005-08-17 04:56:00,91.079,91.088,91.073,91.073,75354127.0
2005-08-17 04:57:00,91.084,91.093,91.081,91.092,155925856.0
2005-08-17 04:58:00,91.094,91.094,91.08,91.085,148916943.0
2005-08-17 04:59:00,91.089,91.11,91.089,91.092,31502573.0
2005-08-17 05:00:00,91.096,91.109,91.093,91.103,227515468.0
2005-08-17 05:01:00,91.1,91.11,91.098,91.105,222914151.0
2005-08-17 05:02:00,91.11,91.12,91.102,91.115,294190409.0
2005-08-17 05:03:00,91.114,91.134,91.114,91.123,171703494.0
2005-08-17 05:04:00,91.133,91.146,91.123,91.135,126067577.0
2005-08-17 05:05:00,91.135,91.14,91.132,91.135,254934604.0
2005-08-17 05:06:00,91.134,91.143,91.106,91.128,318157589.0
2005-08-17 05:07:00,91.126,91.134,91.126,91.133,73542991.0
2005-08-17 05:08:00,91.135,91.138,91.126,91.133,125420056.0
2005-08-17 05:09:00,91.128,91.141,91.128,91.14,112925755.0
2005-08-17 05:10:00,91.133,91.14,91.128,91.135,166614547.0
2005-08-17 05:11:00,91.127,91.134,91.114,91.114,164556594.0
2005-08-17 05:12:00,91.115,91.122,91.111,91.111,75473673.0
2005-08-17 05:13:00,91.115,91.12,91.107,91.115,85069642.0
2005-08-17 05:14:00,91.117,91.117,91.105,91.113,48063269.0
2005-08-17 05:15:00,91.115,91.125,91.102,91.115,227325061.0
2005-08-17 05:16:00,91.109,91.129,91.107,91.129,20326670.0
2005-08-17 05:17:00,91.137,91.137,91.122,91.131,227807793.0
2005-08-17 05:18:00,91.132,91.138,91.108,91.138,324299386.0
2005-08-17 05:19:00,91.142,91.148,91.135,91.148,235146202.0
2005-08-17 05:20:00,91.146,91.15,91.138,91.145,325922289.0
2005-08-17 05:21:00,91.154,91.158,91.127,91.147,263656357.0
2005-08-17 05:22:00,91.15,91.158,91.135,91.149,115076113.0
2005-08-17 05:23:00,91.156,91.166,91.156,91.166,68580416.0
2005-08-17 05:24:00,91.162,91.182,91.162,91.182,203377946.0
2005-08-17 05:25:00,91.182,91.192,91.18,91.184,138996434.0
2005-08-17 05:26:00,91.189,91.196,91.17,91.185,279344932.0
2005-08-17 05:27:00,91.185,91.206,91.185,91.185,279639918.0
2005-08-17 05:28:00,91.192,91.21,91.192,91.203,144352797.0
2005-08-17 05:29:00,91.205,91.214,91.195,91.205,224380116.0
2005-08-17 05:30:00,91.2,91.2,91.191,91.193,57624605.0
2005-08-17 05:31:00,91.189,91.19,91.182,91.182,212379477.0
2005-08-17 05:32:00,91.186,91.198,91.183,91.193,257520332.0
2005-08-17 05:33:00,91.197,91.197,91.177,91.178,419329793.0
2005-08-17 05:34:00,91.18,91.196,91.175,91.175,212905425.0
2005-08-17 05:35:00,91.175,91.18,91.165,91.175,170169458.0
2005-08-17 05:36:00,91.175,91.179,91.158,91.171,477840137.0
2005-08-17 05:37:00,91.167,91.18,91.167,91.175,127056324.0
2005-08-17 05:38:00,91.178,91.178,91.168,91.171,117433603.0
2005-08-17 05:39:00,91.167,91.167,91.144,91.148,62040665.0
2005-08-17 05:40:00,91.154,91.165,91.147,91.162,211482505.0
2005-08-17 05:41:00,91.158,91.165,91.14,91.149,276848220.0
2005-08-17 05:46:00,91.137,91.143,91.13,91.143,121994339.0
2005-08-17 05:47:00,91.144,91.147,91.135,91.135,261823374.0
2005-08-17 05:48:00,91.13,91.14,91.129,91.135,42674166.0
2005-08-17 05:49:00,91.128,91.143,91.128,91.143,68394285.0
2005-08-17 05:50:00,91.137,91.151,91.137,91.142,274173329.0
2005-08-17 05:51:00,91.135,91.148,91.133,91.148,473838125.0
2005-08-17 05:52:00,91.148,91.167,91.148,91.162,330120423.0
2005-08-17 05:53:00,91.162,91.163,91.151,91.155,257055195.0
2005-08-17 05:54:00,91.165,91.176,91.16,91.168,99080710.0
2005-08-17 05:55:00,91.168,91.181,91.168,91.176,123986215.0
2005-08-17 05:56:00,91.175,91.181,91.166,91.171,161343449.0
2005-08-17 05:57:00,91.165,91.17,91.163,91.165,83663847.0
2005-08-17 05:58:00,91.167,91.167,91.155,91.162,39231294.0
2005-08-17 05:59:00,91.159,91.175,91.158,91.175,152550247.0
2005-08-17 06:00:00,91.173,91.177,91.152,91.165,292705153.0
2005-08-17 06:01:00,91.16,91.17,91.155,91.165,412671360.0
2005-08-17 06:02:00,91.163,91.167,91.157,91.165,154912565.0
2005-08-17 06:03:00,91.155,91.165,91.15,91.155,49928634.0
2005-08-17 06:04:00,91.15,91.15,91.131,91.142,188068837.0
2005-08-17 06:05:00,91.133,91.133,91.101,91.117,264179825.0
2005-08-17 06:06:00,91.114,91.136,91.114,91.131,183901579.0
2005-08-17 06:07:00,91.128,91.131,91.115,91.122,204058293.0
2005-08-17 06:08:00,91.113,91.113,91.098,91.11,93214428.0
2005-08-17 06:09:00,91.1,91.113,91.092,91.105,169660382.0
2005-08-17 06:10:00,91.107,91.118,91.106,91.11,112086495.0
2005-08-17 06:11:00,91.105,91.12,91.102,91.12,137975362.0
2005-08-17 06:12:00,91.137,91.151,91.126,91.151,142779280.0
2005-08-17 06:13:00,91.159,91.178,91.149,91.178,195294576.0
2005-08-17 06:14:00,91.16,91.17,91.155,91.165,391528592.0
2005-08-17 06:15:00,91.155,91.158,91.138,91.143,215122272.0
2005-08-17 06:16:00,91.145,91.147,91.133,91.143,280648808.0
2005-08-17 06:17:00,91.145,91.157,91.139,91.152,385346473.0
2005-08-17 06:18:00,91.151,91.159,91.144,91.148,270171702.0
2005-08-17 06:19:00,91.146,91.149,91.127,91.143,372946902.0
2005-08-17 06:20:00,91.143,91.144,91.131,91.131,122922435.0
2005-08-17 06:21:00,91.13,91.145,91.124,91.128,295838438.0
2005-08-17 06:22:00,91.132,91.142,91.128,91.142,157485399.0
2005-08-17 06:23:00,91.138,91.138,91.116,91.119,206064195.0
2005-08-17 06:24:00,91.116,91.13,91.098,91.118,460596844.0
2005-08-17 06:25:00,91.113,91.116,91.087,91.115,424817054.0
2005-08-17 06:26:00,91.11,91.11,91.091,91.099,617647646.0
2005-08-17 06:27:00,91.101,91.106,91.081,91.095,587030488.0
2005-08-17 06:28:00,91.094,91.098,91.077,91.087,390614486.0
2005-08-17 06:29:00,91.087,91.105,91.084,91.094,285336551.0
2005-08-17 06:30:00,91.097,91.11,91.092,91.096,416117989.0
2005-08-17 06:31:00,91.095,91.114,91.092,91.112,413617454.0
2005-08-17 06:32:00,91.107,91.114,91.106,91.112,302403189.0
2005-08-17 06:33:00,91.113,91.131,91.112,91.124,372630207.0
2005-08-17 06:34:00,91.128,91.147,91.119,91.147,707619314.0
2005-08-17 06:35:00,91.145,91.157,91.131,91.147,629539163.0
2005-08-17 06:36:00,91.155,91.155,91.135,91.143,868157254.0
2005-08-17 06:37:00,91.135,91.157,91.132,91.137,464271524.0
2005-08-17 06:38:00,91.13,91.14,91.12,91.135,538046769.0
2005-08-17 06:39:00,91.135,91.144,91.119,91.127,628420166.0
2005-08-17 06:40:00,91.146,91.158,91.133,91.133,748688002.0
2005-08-17 06:41:00,91.142,91.158,91.134,91.148,531027156.0
2005-08-17 06:42:00,91.154,91.186,91.154,91.186,312557857.0
2005-08-17 06:43:00,91.182,91.198,91.173,91.192,708076336.0
2005-08-17 06:44:00,91.19,91.19,91.162,91.163,923144709.0
2005-08-17 06:45:00,91.163,91.17,91.15,91.158,589897826.0
2005-08-17 06:46:00,91.16,91.16,91.14,91.155,401646536.0
2005-08-17 06:47:00,91.157,91.176,91.15,91.162,271759897.0
2005-08-17 06:48:00,91.16,91.17,91.155,91.16,420338499.0
2005-08-17 06:49:00,91.165,91.172,91.151,91.168,626412279.0
2005-08-17 06:50:00,91.153,91.16,91.143,91.155,547426120.0
2005-08-17 06:51:00,91.148,91.16,91.145,91.155,652157297.0
2005-08-17 06:52:00,91.15,91.165,91.146,91.165,636502683.0
2005-08-17 06:53:00,91.17,91.173,91.158,91.158,552339229.0
2005-08-17 06:54:00,91.163,91.167,91.145,91.164,668967204.0
2005-08-17 06:55:00,91.158,91.17,91.142,91.15,495989171.0
2005-08-17 06:56:00,91.152,91.162,91.144,91.162,722427692.0
2005-08-17 06:57:00,91.165,91.17,91.155,91.165,607239822.0
2005-08-17 06:58:00,91.155,91.17,91.152,91.165,533883486.0
2005-08-17 06:59:00,91.168,91.178,91.164,91.171,456740465.0
2005-08-17 07:00:00,91.173,91.182,91.168,91.178,503102620.0
2005-08-17 07:01:00,91.183,91.186,91.164,91.177,824416271.0
2005-08-17 07:02:00,91.182,91.192,91.17,91.177,197028209.0
2005-08-17 07:03:00,91.172,91.179,91.163,91.166,514459557.0
2005-08-17 07:04:00,91.173,91.185,91.16,91.175,428404948.0
2005-08-17 07:05:00,91.179,91.181,91.164,91.164,351874824.0
2005-08-17 07:06:00,91.17,91.175,91.155,91.165,505463308.0
2005-08-17 07:07:00,91.165,91.165,91.13,91.155,319257286.0
2005-08-17 07:08:00,91.16,91.162,91.15,91.16,200022632.0
2005-08-17 07:09:00,91.167,91.188,91.16,91.183,296015430.0
2005-08-17 07:10:00,91.181,91.181,91.134,91.177,233787743.0
2005-08-17 07:11:00,91.18,91.184,91.162,91.165,111438725.0
2005-08-17 07:12:00,91.162,91.172,91.154,91.162,247188114.0
2005-08-17 07:13:00,91.152,91.161,91.152,91.16,68763033.0
2005-08-17 07:14:00,91.152,91.162,91.14,91.156,169962946.0
2005-08-17 07:15:00,91.155,91.16,91.15,91.155,92372832.0
2005-08-17 07:16:00,91.16,91.16,91.145,91.153,174375394.0
2005-08-17 07:17:00,91.149,91.153,91.146,91.153,166332387.0
2005-08-17 07:18:00,91.156,91.156,91.136,91.139,244442236.0
2005-08-17 07:19:00,91.138,91.156,91.136,91.143,442672660.0
2005-08-17 07:20:00,91.15,91.178,91.15,91.159,296289368.0
2005-08-17 07:21:00,91.158,91.16,91.136,91.16,89715175.0
2005-08-17 07:22:00,91.153,91.168,91.153,91.158,83327466.0
2005-08-17 07:23:00,91.165,91.173,91.161,91.167,183858618.0
2005-08-17 07:24:00,91.162,91.168,91.149,91.168,135989243.0
2005-08-17 07:25:00,91.188,91.193,91.178,91.178,126616791.0
2005-08-17 07:26:00,91.184,91.197,91.183,91.188,302289398.0
2005-08-17 07:27:00,91.193,91.202,91.182,91.184,257490616.0
2005-08-17 07:28:00,91.173,91.173,91.142,91.157,270216739.0
2005-08-17 07:29:00,91.155,91.161,91.15,91.16,120002213.0
2005-08-17 07:30:00,91.161,91.17,91.16,91.162,241622036.0
2005-08-17 07:31:00,91.167,91.176,91.15,91.166,259365221.0
2005-08-17 07:32:00,91.176,91.21,91.163,91.18,630574375.0
2005-08-17 07:33:00,91.175,91.185,91.155,91.175,475442023.0
2005-08-17 07:34:00,91.175,91.19,91.168,91.171,267289182.0
2005-08-17 07:35:00,91.177,91.21,91.177,91.21,284713005.0
2005-08-17 07:36:00,91.214,91.229,91.204,91.21,412360350.0
2005-08-17 07:37:00,91.222,91.222,91.196,91.206,143488516.0
2005-08-17 07:38:00,91.205,91.232,91.205,91.23,114943090.0
2005-08-17 07:39:00,91.24,91.247,91.211,91.236,375507956.0
2005-08-17 07:40:00,91.234,91.238,91.219,91.238,392570997.0
2005-08-17 07:41:00,91.241,91.259,91.24,91.25,600452550.0
2005-08-17 07:42:00,91.245,91.259,91.237,91.24,477725482.0
2005-08-17 07:43:00,91.246,91.256,91.236,91.238,367152847.0
2005-08-17 07:44:00,91.243,91.255,91.239,91.251,304159617.0
2005-08-17 07:45:00,91.258,91.266,91.244,91.266,252211263.0
2005-08-17 07:46:00,91.263,91.275,91.255,91.265,353291161.0
2005-08-17 07:47:00,91.265,91.276,91.265,91.269,119009754.0
2005-08-17 07:48:00,91.264,91.272,91.241,91.241,308346744.0
2005-08-17 07:49:00,91.252,91.252,91.232,91.244,185586354.0
2005-08-17 07:50:00,91.25,91.263,91.25,91.252,83359684.0
2005-08-17 07:51:00,91.263,91.276,91.254,91.254,365518220.0
2005-08-17 07:52:00,91.257,91.257,91.236,91.249,401577840.0
2005-08-17 07:53:00,91.239,91.268,91.236,91.268,218241415.0
2005-08-17 07:54:00,91.273,91.282,91.271,91.273,295051912.0
2005-08-17 07:55:00,91.258,91.272,91.235,91.235,421810515.0
2005-08-17 07:56:00,91.263,91.283,91.252,91.252,394313061.0
2005-08-17 07:57:00,91.25,91.263,91.228,91.239,95791229.0
2005-08-17 07:58:00,91.243,91.243,91.228,91.228,165419550.0
2005-08-17 07:59:00,91.228,91.261,91.228,91.258,211851533.0
2005-08-17 08:00:00,91.254,91.254,91.224,91.245,892464148.0
2005-08-17 08:01:00,91.244,91.268,91.233,91.242,646847689.0
2005-08-17 08:02:00,91.234,91.248,91.234,91.24,390849683.0
2005-08-17 08:03:00,91.24,91.241,91.223,91.223,113701812.0
2005-08-17 08:05:00,91.23,91.275,91.23,91.275,208398784.0
2005-08-17 08:06:00,91.284,91.32,91.284,91.32,382781196.0
2005-08-17 08:07:00,91.322,91.326,91.305,91.32,405522240.0
2005-08-17 08:08:00,91.328,91.333,91.311,91.333,368137462.0
2005-08-17 08:09:00,91.345,91.364,91.345,91.355,105341246.0
2005-08-17 08:10:00,91.346,91.354,91.345,91.354,96959965.0
2005-08-17 08:11:00,91.337,91.352,91.333,91.352,116298072.0
2005-08-17 08:12:00,91.352,91.352,91.333,91.348,107033202.0
2005-08-17 08:13:00,91.344,91.353,91.329,91.345,442864065.0
2005-08-17 08:14:00,91.332,91.343,91.321,91.327,238457832.0
2005-08-17 08:15:00,91.34,91.355,91.336,91.355,423216849.0
2005-08-17 08:16:00,91.365,91.365,91.347,91.349,73387686.0
2005-08-17 08:17:00,91.356,91.372,91.356,91.365,150387477.0
2005-08-17 08:18:00,91.379,91.396,91.376,91.376,19833852.0
2005-08-17 08:19:00,91.389,91.397,91.365,91.365,206354218.0
2005-08-17 08:20:00,91.369,91.394,91.363,91.378,466225215.0
2005-08-17 08:21:00,91.382,91.382,91.348,91.348,71794595.0
2005-08-17 08:22:00,91.363,91.368,91.352,91.358,65932208.0
2005-08-17 08:23:00,91.359,91.369,91.358,91.363,79698234.0
2005-08-17 08:24:00,91.363,91.375,91.355,91.359,350904797.0
2005-08-17 08:25:00,91.363,91.402,91.358,91.396,66458404.0
2005-08-17 08:26:00,91.396,91.407,91.392,91.407,116076052.0
2005-08-17 08:27:00,91.329,91.391,91.329,91.369,559681248.0
2005-08-17 08:28:00,91.373,91.411,91.373,91.378,408194165.0
2005-08-17 08:29:00,91.383,91.438,91.377,91.429,782765834.0
2005-08-17 08:30:00,91.438,91.468,91.423,91.449,537905668.0
2005-08-17 08:31:00,91.443,91.488,91.433,91.488,235192412.0
2005-08-17 08:32:00,91.489,91.498,91.452,91.48,234425395.0
2005-08-17 08:33:00,91.479,91.479,91.457,91.457,218158302.0
2005-08-17 08:34:00,91.452,91.452,91.421,91.438,74807865.0
2005-08-17 08:35:00,91.416,91.419,91.394,91.394,256423301.0
2005-08-17 08:36:00,91.387,91.421,91.387,91.418,129568791.0
2005-08-17 08:37:00,91.416,91.416,91.377,91.387,96162453.0
2005-08-17 08:40:00,91.372,91.382,91.36,91.362,507005728.0
2005-08-17 08:41:00,91.355,91.361,91.33,91.357,202849309.0
2005-08-17 08:42:00,91.37,91.417,91.37,91.413,82780926.0
2005-08-17 08:43:00,91.415,91.415,91.388,91.403,381628689.0
2005-08-17 08:44:00,91.419,91.424,91.386,91.421,109708102.0
2005-08-17 08:45:00,91.426,91.452,91.426,91.44,41975427.0
2005-08-17 08:46:00,91.432,91.439,91.424,91.428,221725128.0
2005-08-17 08:47:00,91.418,91.442,91.418,91.429,257474541.0
2005-08-17 08:48:00,91.424,91.425,91.395,91.395,433521615.0
2005-08-17 08:49:00,91.383,91.397,91.37,91.37,450550610.0
2005-08-17 08:50:00,91.38,91.385,91.37,91.37,134080707.0
2005-08-17 08:51:00,91.367,91.368,91.334,91.368,109577868.0
2005-08-17 08:52:00,91.348,91.348,91.312,91.333,129100124.0
2005-08-17 08:53:00,91.344,91.356,91.313,91.348,483605196.0
2005-08-17 08:54:00,91.345,91.345,91.303,91.321,263584524.0
2005-08-17 08:55:00,91.308,91.335,91.308,91.313,183483729.0
2005-08-17 08:56:00,91.321,91.346,91.32,91.336,304692119.0
2005-08-17 08:57:00,91.34,91.351,91.34,91.345,105127837.0
2005-08-17 08:58:00,91.355,91.359,91.343,91.348,183880888.0
2005-08-17 08:59:00,91.348,91.354,91.336,91.338,498070763.0
2005-08-17 09:00:00,91.345,91.35,91.321,91.35,327185189.0
2005-08-17 09:01:00,91.35,91.367,91.334,91.353,171038365.0
2005-08-17 09:02:00,91.345,91.369,91.333,91.333,252359100.0
2005-08-17 09:03:00,91.344,91.364,91.333,91.353,359542685.0
2005-08-17 09:04:00,91.358,91.408,91.343,91.388,166882062.0
2005-08-17 09:05:00,91.38,91.441,91.38,91.406,546400946.0
2005-08-17 09:06:00,91.438,91.445,91.419,91.424,325926519.0
2005-08-17 09:07:00,91.431,91.454,91.43,91.453,210043677.0
2005-08-17 09:08:00,91.425,91.432,91.398,91.408,562884145.0
2005-08-17 09:09:00,91.42,91.42,91.379,91.39,521891316.0
2005-08-17 09:10:00,91.377,91.377,91.357,91.371,312440945.0
2005-08-17 09:11:00,91.374,91.378,91.36,91.36,342999471.0
2005-08-17 09:12:00,91.375,91.407,91.375,91.4,249642445.0
2005-08-17 09:13:00,91.407,91.407,91.359,91.366,406463284.0
2005-08-17 09:14:00,91.379,91.395,91.375,91.395,164720539.0
2005-08-17 09:15:00,91.396,91.396,91.361,91.377,195845586.0
2005-08-17 09:16:00,91.374,91.394,91.374,91.394,70562501.0
2005-08-17 09:17:00,91.411,91.426,91.4,91.422,121109440.0
2005-08-17 09:18:00,91.444,91.479,91.444,91.479,60336760.0
2005-08-17 09:19:00,91.478,91.479,91.456,91.468,203514056.0
2005-08-17 09:20:00,91.46,91.467,91.45,91.453,212697270.0
2005-08-17 09:21:00,91.448,91.452,91.425,91.425,139024379.0
2005-08-17 09:22:00,91.422,91.436,91.422,91.436,101620850.0
2005-08-17 09:23:00,91.438,91.438,91.409,91.425,360865787.0
2005-08-17 09:24:00,91.424,91.427,91.408,91.424,345869556.0
2005-08-17 09:25:00,91.416,91.431,91.414,91.421,188535181.0
2005-08-17 09:26:00,91.416,91.432,91.415,91.423,302542666.0
2005-08-17 09:27:00,91.432,91.434,91.411,91.415,158025330.0
2005-08-17 09:28:00,91.401,91.405,91.359,91.38,460631571.0
2005-08-17 09:29:00,91.39,91.401,91.379,91.397,78707759.0
2005-08-17 09:30:00,91.4,91.4,91.375,91.376,111337327.0
2005-08-17 09:31:00,91.373,91.377,91.363,91.377,192126535.0
2005-08-17 09:32:00,91.384,91.396,91.384,91.39,257344443.0
2005-08-17 09:33:00,91.389,91.397,91.369,91.384,304341448.0
2005-08-17 09:34:00,91.375,91.387,91.369,91.373,422027094.0
2005-08-17 09:35:00,91.373,91.377,91.351,91.355,467517152.0
2005-08-17 09:36:00,91.344,91.344,91.309,91.319,279157142.0
2005-08-17 09:37:00,91.314,91.33,91.312,91.33,79093480.0
2005-08-17 09:38:00,91.336,91.338,91.32,91.33,131296517.0
2005-08-17 09:39:00,91.335,91.336,91.319,91.325,296165868.0
2005-08-17 09:40:00,91.32,91.342,91.308,91.324,324950914.0
2005-08-17 09:41:00,91.328,91.361,91.325,91.361,197375671.0
2005-08-17 09:42:00,91.364,91.371,91.344,91.35,72246307.0
2005-08-17 09:43:00,91.34,91.366,91.34,91.36,84621891.0
2005-08-17 09:44:00,91.36,91.36,91.35,91.353,140878466.0
2005-08-17 09:45:00,91.361,91.399,91.361,91.398,221043737.0
2005-08-17 09:46:00,91.385,91.385,91.353,91.358,121498595.0
2005-08-17 09:47:00,91.365,91.387,91.364,91.387,43943241.0
2005-08-17 09:48:00,91.39,91.39,91.365,91.365,57656960.0
2005-08-17 09:49:00,91.361,91.394,91.361,91.394,32464972.0
2005-08-17 09:50:00,91.421,91.449,91.421,91.425,112074156.0
2005-08-17 09:51:00,91.428,91.428,91.408,91.419,44060858.0
2005-08-17 09:52:00,91.399,91.414,91.39,91.399,114079534.0
2005-08-17 09:53:00,91.411,91.411,91.389,91.397,86384700.0
2005-08-17 09:54:00,91.416,91.416,91.392,91.397,95226219.0
2005-08-17 09:55:00,91.4,91.4,91.366,91.366,349777702.0
2005-08-17 09:56:00,91.366,91.37,91.358,91.37,81817849.0
2005-08-17 09:57:00,91.368,91.386,91.368,91.376,100737481.0
2005-08-17 09:58:00,91.38,91.385,91.358,91.358,216924621.0
2005-08-17 09:59:00,91.357,91.366,91.344,91.362,517766311.0
2005-08-17 10:00:00,91.362,91.362,91.327,91.347,378247725.0
2005-08-17 10:01:00,91.358,91.374,91.315,91.343,209985166.0
2005-08-17 10:02:00,91.341,91.367,91.341,91.367,68837541.0
2005-08-17 10:03:00,91.366,91.375,91.366,91.371,169145938.0
2005-08-17 10:04:00,91.361,91.361,91.336,91.336,151376453.0
2005-08-17 10:05:00,91.327,91.343,91.321,91.335,113728142.0
2005-08-17 10:06:00,91.33,91.33,91.286,91.302,416731675.0
2005-08-17 10:07:00,91.302,91.332,91.302,91.332,182142149.0
2005-08-17 10:08:00,91.338,91.375,91.338,91.375,73341752.0
2005-08-17 10:09:00,91.379,91.399,91.378,91.388,194410591.0
2005-08-17 10:10:00,91.371,91.381,91.371,91.376,122509668.0
2005-08-17 10:11:00,91.381,91.384,91.363,91.363,58428546.0
2005-08-17 10:12:00,91.389,91.398,91.389,91.395,80886726.0
2005-08-17 10:13:00,91.393,91.403,91.38,91.388,15955547.0
2005-08-17 10:14:00,91.393,91.4,91.386,91.395,169380974.0
2005-08-17 10:15:00,91.398,91.408,91.352,91.4,260415085.0
2005-08-17 10:16:00,91.416,91.416,91.402,91.406,80877960.0
2005-08-17 10:17:00,91.413,91.424,91.372,91.42,456908725.0
2005-08-17 10:18:00,91.423,91.433,91.42,91.433,162195325.0
2005-08-17 10:19:00,91.432,91.444,91.39,91.435,323592601.0
2005-08-17 10:20:00,91.427,91.432,91.38,91.413,162574430.0
2005-08-17 10:21:00,91.403,91.405,91.396,91.405,50003728.0
2005-08-17 10:22:00,91.396,91.415,91.386,91.405,121722435.0
2005-08-17 10:23:00,91.404,91.408,91.394,91.398,394657923.0
2005-08-17 10:24:00,91.404,91.414,91.392,91.41,82094403.0
2005-08-17 10:25:00,91.417,91.429,91.371,91.425,112670371.0
2005-08-17 10:26:00,91.423,91.425,91.376,91.423,294478955.0
2005-08-17 10:27:00,91.417,91.424,91.401,91.423,114384973.0
2005-08-17 10:28:00,91.424,91.431,91.371,91.371,121679981.0
2005-08-17 10:29:00,91.41,91.421,91.396,91.414,253570729.0
2005-08-17 10:30:00,91.411,91.411,91.381,91.401,351573530.0
2005-08-17 10:31:00,91.398,91.409,91.391,91.4,137459110.0
2005-08-17 10:32:00,91.4,91.4,91.378,91.382,135807758.0
2005-08-17 10:33:00,91.382,91.415,91.381,91.415,207959590.0
2005-08-17 10:34:00,91.431,91.441,91.419,91.432,96747825.0
2005-08-17 10:35:00,91.449,91.464,91.449,91.458,82417673.0
2005-08-17 10:36:00,91.447,91.454,91.428,91.429,101522044.0
2005-08-17 10:41:00,91.405,91.405,91.378,91.378,345392305.0
2005-08-17 10:42:00,91.374,91.386,91.37,91.374,356010948.0
2005-08-17 10:43:00,91.376,91.376,91.317,91.376,308242071.0
2005-08-17 10:44:00,91.367,91.367,91.293,91.362,220195883.0
2005-08-17 10:45:00,91.38,91.38,91.36,91.38,254125162.0
2005-08-17 10:49:00,91.386,91.459,91.386,91.433,477853470.0
2005-08-17 10:50:00,91.432,91.45,91.406,91.449,329651578.0
2005-08-17 10:51:00,91.457,91.471,91.417,91.46,163621075.0
2005-08-17 10:52:00,91.46,91.469,91.446,91.45,360002072.0
2005-08-17 10:53:00,91.457,91.457,91.433,91.441,346563098.0
2005-08-17 10:54:00,91.455,91.475,91.446,91.456,618180544.0
2005-08-17 10:55:00,91.451,91.463,91.436,91.436,206103203.0
2005-08-17 10:56:00,91.447,91.465,91.44,91.454,323728155.0
2005-08-17 10:57:00,91.457,91.457,91.439,91.443,86770762.0
2005-08-17 10:58:00,91.428,91.428,91.397,91.422,67202541.0
2005-08-17 10:59:00,91.416,91.44,91.365,91.44,195054667.0
2005-08-17 11:00:00,91.429,91.429,91.394,91.394,392541126.0
2005-08-17 11:01:00,91.395,91.43,91.394,91.418,460948371.0
2005-08-17 11:02:00,91.421,91.429,91.408,91.411,442995786.0
2005-08-17 11:03:00,91.417,91.436,91.414,91.436,101255226.0
2005-08-17 11:04:00,91.428,91.448,91.414,91.439,393260699.0
2005-08-17 11:05:00,91.447,91.447,91.422,91.435,580188044.0
2005-08-17 11:06:00,91.425,91.446,91.421,91.432,406726992.0
2005-08-17 11:07:00,91.428,91.442,91.423,91.432,243189166.0
2005-08-17 11:08:00,91.44,91.459,91.433,91.446,357038917.0
2005-08-17 11:09:00,91.455,91.46,91.448,91.453,329399051.0
2005-08-17 11:10:00,91.45,91.465,91.45,91.46,350381825.0
2005-08-17 11:11:00,91.463,91.479,91.46,91.475,330093163.0
2005-08-17 11:12:00,91.484,91.505,91.484,91.502,505126751.0
2005-08-17 11:13:00,91.498,91.509,91.484,91.497,512930623.0
2005-08-17 11:14:00,91.492,91.5,91.474,91.49,372502801.0
2005-08-17 11:15:00,91.493,91.499,91.467,91.478,497778841.0
2005-08-17 11:16:00,91.492,91.498,91.49,91.494,86267871.0
2005-08-17 11:17:00,91.504,91.516,91.501,91.502,71789504.0
2005-08-17 11:18:00,91.507,91.515,91.503,91.514,144426978.0
2005-08-17 11:19:00,91.515,91.529,91.505,91.517,334694260.0
2005-08-17 11:20:00,91.522,91.546,91.521,91.529,577601835.0
2005-08-17 11:21:00,91.537,91.537,91.512,91.514,363663361.0
2005-08-17 11:22:00,91.503,91.524,91.5,91.507,286522712.0
2005-08-17 11:23:00,91.518,91.526,91.508,91.508,160772683.0
2005-08-17 11:24:00,91.505,91.512,91.5,91.51,370930276.0
2005-08-17 11:25:00,91.512,91.521,91.504,91.515,363697714.0
2005-08-17 11:26:00,91.515,91.536,91.513,91.527,614962362.0
2005-08-17 11:27:00,91.521,91.54,91.512,91.512,454160624.0
2005-08-17 11:28:00,91.516,91.525,91.497,91.515,214117684.0
2005-08-17 11:29:00,91.512,91.515,91.493,91.5,421813575.0
2005-08-17 11:31:00,91.515,91.515,91.5,91.51,142444069.0
2005-08-17 11:32:00,91.512,91.52,91.51,91.514,343402568.0
2005-08-17 11:33:00,91.521,91.528,91.508,91.518,294632626.0
2005-08-17 11:34:00,91.518,91.539,91.518,91.533,155744471.0
2005-08-17 11:35:00,91.535,91.544,91.527,91.531,229612170.0
2005-08-17 11:36:00,91.536,91.561,91.532,91.545,603147874.0
2005-08-17 11:37:00,91.54,91.543,91.51,91.528,641213834.0
2005-08-17 11:38:00,91.522,91.524,91.505,91.508,394941381.0
2005-08-17 11:39:00,91.51,91.515,91.495,91.515,296415918.0
2005-08-17 11:40:00,91.515,91.515,91.5,91.502,247191804.0
2005-08-17 11:41:00,91.503,91.503,91.473,91.495,109505296.0
2005-08-17 11:42:00,91.487,91.487,91.466,91.472,258552064.0
2005-08-17 11:43:00,91.484,91.496,91.476,91.485,627606368.0
2005-08-17 11:44:00,91.481,91.503,91.477,91.485,431227510.0
2005-08-17 11:45:00,91.482,91.485,91.47,91.472,113442875.0
2005-08-17 11:46:00,91.485,91.501,91.481,91.493,299117345.0
2005-08-17 11:47:00,91.494,91.502,91.482,91.485,367528196.0
2005-08-17 11:48:00,91.472,91.495,91.472,91.495,99436586.0
2005-08-17 11:49:00,91.498,91.51,91.485,91.495,292452876.0
2005-08-17 11:50:00,91.487,91.487,91.467,91.479,243912417.0
2005-08-17 11:51:00,91.482,91.495,91.471,91.471,621217198.0
2005-08-17 11:52:00,91.475,91.485,91.46,91.472,423413838.0
2005-08-17 11:53:00,91.48,91.485,91.47,91.48,364072012.0
2005-08-17 11:54:00,91.485,91.495,91.48,91.48,490513623.0
2005-08-17 11:55:00,91.485,91.493,91.463,91.492,202614820.0
2005-08-17 11:56:00,91.485,91.493,91.48,91.485,306419900.0
2005-08-17 11:57:00,91.482,91.49,91.477,91.485,361155055.0
2005-08-17 11:58:00,91.487,91.487,91.467,91.487,310674291.0
2005-08-17 11:59:00,91.483,91.485,91.471,91.479,191823019.0
2005-08-17 12:00:00,91.474,91.481,91.463,91.47,553755074.0
2005-08-17 12:01:00,91.453,91.479,91.453,91.471,442537376.0
2005-08-17 12:02:00,91.473,91.476,91.461,91.465,259986288.0
2005-08-17 12:03:00,91.465,91.475,91.457,91.475,386141577.0
2005-08-17 12:04:00,91.478,91.484,91.467,91.473,495639368.0
2005-08-17 12:05:00,91.47,91.475,91.463,91.475,390361073.0
2005-08-17 12:06:00,91.473,91.488,91.47,91.488,697112515.0
2005-08-17 12:07:00,91.49,91.495,91.478,91.485,557971147.0
2005-08-17 12:08:00,91.479,91.479,91.433,91.433,623390250.0
2005-08-17 12:09:00,91.448,91.475,91.448,91.448,207756584.0
2005-08-17 12:10:00,91.457,91.475,91.455,91.463,416787165.0
2005-08-17 12:11:00,91.449,91.461,91.43,91.445,126205149.0
2005-08-17 12:12:00,91.444,91.458,91.443,91.452,148996196.0
2005-08-17 12:13:00,91.453,91.453,91.436,91.447,169425885.0
2005-08-17 12:14:00,91.448,91.448,91.436,91.438,321671546.0
2005-08-17 12:15:00,91.45,91.45,91.442,91.45,97457953.0
2005-08-17 12:16:00,91.443,91.454,91.423,91.44,430489003.0
2005-08-17 12:17:00,91.442,91.458,91.442,91.452,75276519.0
2005-08-17 12:18:00,91.451,91.462,91.43,91.462,247397426.0
2005-08-17 12:19:00,91.445,91.461,91.444,91.454,185766884.0
2005-08-17 12:20:00,91.455,91.455,91.432,91.432,32762244.0
2005-08-17 12:21:00,91.431,91.457,91.431,91.442,71055680.0
2005-08-17 12:22:00,91.444,91.456,91.435,91.453,149359758.0
2005-08-17 12:23:00,91.456,91.465,91.451,91.452,446873383.0
2005-08-17 12:24:00,91.443,91.443,91.419,91.419,228052355.0
2005-08-17 12:25:00,91.415,91.425,91.41,91.415,277344236.0
2005-08-17 12:26:00,91.415,91.416,91.397,91.401,162880509.0
2005-08-17 12:27:00,91.403,91.419,91.401,91.401,201189187.0
2005-08-17 12:28:00,91.408,91.408,91.393,91.397,262879023.0
2005-08-17 12:29:00,91.4,91.424,91.395,91.404,95957709.0
2005-08-17 12:30:00,91.4,91.4,91.367,91.384,312446505.0
2005-08-17 12:31:00,91.393,91.409,91.383,91.386,151829331.0
2005-08-17 12:32:00,91.39,91.395,91.376,91.376,156141984.0
2005-08-17 12:33:00,91.373,91.373,91.339,91.339,274949635.0
2005-08-17 12:34:00,91.32,91.344,91.319,91.34,91483315.0
2005-08-17 12:35:00,91.365,91.385,91.363,91.37,168526351.0
2005-08-17 12:36:00,91.376,91.376,91.351,91.362,368285926.0
2005-08-17 12:37:00,91.36,91.374,91.355,91.366,196352394.0
2005-08-17 12:38:00,91.36,91.366,91.349,91.355,417664050.0
2005-08-17 12:39:00,91.349,91.359,91.345,91.358,111255764.0
2005-08-17 12:40:00,91.355,91.361,91.348,91.354,104322123.0
2005-08-17 12:41:00,91.349,91.377,91.337,91.347,389062331.0
2005-08-17 12:42:00,91.36,91.38,91.357,91.365,548327200.0
2005-08-17 12:43:00,91.366,91.381,91.365,91.376,457159305.0
2005-08-17 12:44:00,91.383,91.386,91.358,91.358,406221909.0
2005-08-17 12:45:00,91.372,91.401,91.364,91.4,423235014.0
2005-08-17 12:46:00,91.391,91.407,91.368,91.374,289277778.0
2005-08-17 12:47:00,91.385,91.403,91.385,91.388,260593654.0
2005-08-17 12:48:00,91.387,91.387,91.35,91.355,208814662.0
2005-08-17 12:49:00,91.343,91.345,91.325,91.335,315225784.0
2005-08-17 12:50:00,91.34,91.355,91.335,91.336,375745665.0
2005-08-17 12:51:00,91.345,91.356,91.337,91.356,363289755.0
2005-08-17 12:52:00,91.363,91.385,91.347,91.385,546378929.0
2005-08-17 12:53:00,91.387,91.387,91.351,91.355,476116608.0
2005-08-17 12:54:00,91.355,91.375,91.355,91.359,243328961.0
2005-08-17 12:55:00,91.363,91.406,91.347,91.393,360589235.0
2005-08-17 12:56:00,91.408,91.422,91.406,91.406,128420846.0
2005-08-17 12:57:00,91.42,91.42,91.39,91.403,371397976.0
2005-08-17 12:58:00,91.403,91.409,91.372,91.372,366222143.0
2005-08-17 12:59:00,91.376,91.38,91.302,91.322,378408621.0
2005-08-17 13:00:00,91.362,91.399,91.332,91.378,321502938.0
2005-08-17 13:01:00,91.36,91.416,91.346,91.4,268926309.0
2005-08-17 13:02:00,91.391,91.394,91.336,91.363,404199526.0
2005-08-17 13:03:00,91.41,91.45,91.405,91.433,306064121.0
2005-08-17 13:04:00,91.433,91.447,91.416,91.428,627046355.0
2005-08-17 13:05:00,91.446,91.465,91.426,91.449,518257857.0
2005-08-17 13:06:00,91.448,91.454,91.424,91.454,398288152.0
2005-08-17 13:07:00,91.461,91.467,91.41,91.467,352869589.0
2005-08-17 13:08:00,91.47,91.492,91.465,91.475,406327031.0
2005-08-17 13:09:00,91.472,91.484,91.421,91.465,430883754.0
2005-08-17 13:10:00,91.46,91.48,91.449,91.48,417975916.0
2005-08-17 13:11:00,91.471,91.474,91.414,91.46,365056654.0
2005-08-17 13:12:00,91.457,91.48,91.416,91.48,526034732.0
2005-08-17 13:13:00,91.476,91.477,91.455,91.457,323170842.0
2005-08-17 13:14:00,91.458,91.458,91.401,91.444,492981205.0
2005-08-17 13:15:00,91.454,91.466,91.41,91.465,451936620.0
2005-08-17 13:16:00,91.461,91.465,91.41,91.459,609317444.0
2005-08-17 13:17:00,91.469,91.479,91.452,91.479,371723936.0
2005-08-17 13:18:00,91.467,91.472,91.432,91.467,387092471.0
2005-08-17 13:19:00,91.475,91.482,91.461,91.472,562343424.0
2005-08-17 13:20:00,91.466,91.476,91.447,91.458,302426984.0
2005-08-17 13:21:00,91.463,91.475,91.451,91.47,287089531.0
2005-08-17 13:22:00,91.467,91.493,91.43,91.488,398807286.0
2005-08-17 13:23:00,91.488,91.505,91.479,91.502,212423204.0
2005-08-17 13:24:00,91.517,91.53,91.497,91.505,398243933.0
2005-08-17 13:25:00,91.488,91.499,91.471,91.488,502941164.0
2005-08-17 13:26:00,91.486,91.497,91.471,91.475,303615290.0
2005-08-17 13:27:00,91.478,91.478,91.39,91.41,372633727.0
2005-08-17 13:28:00,91.452,91.474,91.452,91.465,146444971.0
2005-08-17 13:29:00,91.47,91.48,91.452,91.461,74185131.0
2005-08-17 13:30:00,91.465,91.482,91.465,91.48,195112474.0
2005-08-17 13:31:00,91.478,91.486,91.464,91.464,328146042.0
2005-08-17 13:32:00,91.47,91.494,91.468,91.47,337728653.0
2005-08-17 13:33:00,91.464,91.482,91.42,91.45,468133796.0
2005-08-17 13:34:00,91.459,91.469,91.415,91.447,460134893.0
2005-08-17 13:35:00,91.455,91.475,91.412,91.456,362720605.0
2005-08-17 13:36:00,91.455,91.455,91.399,91.437,300613918.0
2005-08-17 13:37:00,91.431,91.452,91.431,91.442,121095994.0
2005-08-17 13:38:00,91.443,91.445,91.427,91.43,376926564.0
2005-08-17 13:39:00,91.438,91.46,91.401,91.456,206689251.0
2005-08-17 13:40:00,91.472,91.472,91.445,91.454,427499850.0
2005-08-17 13:41:00,91.455,91.475,91.451,91.475,183648014.0
2005-08-17 13:42:00,91.477,91.477,91.417,91.46,146635587.0
2005-08-17 13:43:00,91.465,91.474,91.456,91.463,332263832.0
2005-08-17 13:44:00,91.428,91.434,91.379,91.425,244783640.0
2005-08-17 13:45:00,91.426,91.443,91.377,91.437,391462032.0
2005-08-17 13:46:00,91.448,91.472,91.44,91.468,534583559.0
2005-08-17 13:47:00,91.42,91.479,91.42,91.472,613353737.0
2005-08-17 13:48:00,91.425,91.485,91.425,91.443,243294367.0
2005-08-17 13:49:00,91.437,91.439,91.394,91.415,343808422.0
2005-08-17 13:50:00,91.416,91.43,91.411,91.415,348003606.0
2005-08-17 13:51:00,91.418,91.433,91.413,91.425,300589354.0
2005-08-17 13:52:00,91.422,91.437,91.375,91.43,286973046.0
2005-08-17 13:53:00,91.42,91.429,91.35,91.429,420761392.0
2005-08-17 13:54:00,91.448,91.456,91.399,91.435,508420664.0
2005-08-17 13:55:00,91.438,91.449,91.399,91.437,372786164.0
2005-08-17 13:56:00,91.432,91.439,91.381,91.418,363145616.0
2005-08-17 13:57:00,91.428,91.473,91.378,91.378,621409304.0
2005-08-17 13:58:00,91.426,91.436,91.356,91.408,522196009.0
2005-08-17 13:59:00,91.405,91.417,91.363,91.405,577926113.0
2005-08-17 14:00:00,91.411,91.439,91.381,91.401,518149962.0
2005-08-17 14:01:00,91.396,91.421,91.396,91.412,390676543.0
2005-08-17 14:02:00,91.413,91.435,91.369,91.413,412222449.0
2005-08-17 14:03:00,91.412,91.428,91.406,91.413,437303264.0
2005-08-17 14:04:00,91.415,91.419,91.353,91.386,809134006.0
2005-08-17 14:05:00,91.377,91.399,91.344,91.392,526787263.0
2005-08-17 14:06:00,91.352,91.409,91.341,91.341,324843391.0
2005-08-17 14:07:00,91.349,91.349,91.303,91.303,432686436.0
2005-08-17 14:08:00,91.321,91.339,91.309,91.318,560753124.0
2005-08-17 14:09:00,91.307,91.312,91.303,91.306,69503045.0
2005-08-17 14:10:00,91.31,91.315,91.293,91.296,281834510.0
2005-08-17 14:11:00,91.29,91.303,91.245,91.277,227889907.0
2005-08-17 14:12:00,91.267,91.304,91.237,91.285,299637996.0
2005-08-17 14:13:00,91.294,91.294,91.283,91.288,129698237.0
2005-08-17 14:14:00,91.251,91.308,91.242,91.271,141218509.0
2005-08-17 14:15:00,91.263,91.263,91.198,91.237,126085430.0
2005-08-17 14:16:00,91.242,91.242,91.175,91.229,388304840.0
2005-08-17 14:17:00,91.214,91.248,91.187,91.248,241148505.0
2005-08-17 14:18:00,91.245,91.245,91.189,91.222,361664902.0
2005-08-17 14:19:00,91.202,91.219,91.197,91.218,128000906.0
2005-08-17 14:20:00,91.231,91.244,91.219,91.241,260125049.0
2005-08-17 14:21:00,91.224,91.252,91.224,91.252,43428568.0
2005-08-17 14:22:00,91.267,91.288,91.237,91.28,89644553.0
2005-08-17 14:23:00,91.29,91.33,91.29,91.317,173473349.0
2005-08-17 14:24:00,91.321,91.321,91.271,91.314,169630043.0
2005-08-17 14:25:00,91.314,91.324,91.311,91.322,106998699.0
2005-08-17 14:26:00,91.324,91.338,91.315,91.325,261576405.0
2005-08-17 14:27:00,91.324,91.332,91.311,91.318,197220333.0
2005-08-17 14:28:00,91.305,91.319,91.262,91.305,295331308.0
2005-08-17 14:29:00,91.249,91.304,91.249,91.299,405084744.0
2005-08-17 14:30:00,91.255,91.322,91.255,91.308,297415676.0
2005-08-17 14:31:00,91.264,91.313,91.264,91.276,306566571.0
2005-08-17 14:32:00,91.275,91.275,91.217,91.236,134830019.0
2005-08-17 14:33:00,91.246,91.284,91.215,91.284,289577753.0
2005-08-17 14:34:00,91.304,91.344,91.268,91.336,295280265.0
2005-08-17 14:35:00,91.329,91.348,91.295,91.348,401402794.0
2005-08-17 14:36:00,91.353,91.353,91.311,91.333,210856251.0
2005-08-17 14:37:00,91.34,91.347,91.33,91.347,64039743.0
2005-08-17 14:38:00,91.34,91.34,91.322,91.329,128650465.0
2005-08-17 14:39:00,91.335,91.356,91.319,91.319,215436471.0
2005-08-17 14:40:00,91.326,91.341,91.326,91.331,213539567.0
2005-08-17 14:41:00,91.324,91.343,91.318,91.325,194988227.0
2005-08-17 14:42:00,91.328,91.34,91.315,91.324,29807369.0
2005-08-17 14:43:00,91.315,91.323,91.287,91.311,167288732.0
2005-08-17 14:44:00,91.307,91.316,91.286,91.316,232870381.0
2005-08-17 14:45:00,91.314,91.314,91.289,91.291,285299239.0
2005-08-17 14:46:00,91.294,91.302,91.279,91.301,297217546.0
2005-08-17 14:47:00,91.295,91.299,91.285,91.292,155281253.0
2005-08-17 14:48:00,91.294,91.3,91.277,91.3,186224708.0
2005-08-17 14:49:00,91.298,91.3,91.277,91.295,233240183.0
2005-08-17 14:50:00,91.291,91.291,91.27,91.27,222227983.0
2005-08-17 14:51:00,91.285,91.299,91.258,91.292,358111221.0
2005-08-17 14:52:00,91.294,91.305,91.277,91.277,456625327.0
2005-08-17 14:53:00,91.286,91.294,91.28,91.283,133816703.0
2005-08-17 14:54:00,91.283,91.283,91.262,91.265,108050930.0
2005-08-17 14:55:00,91.261,91.261,91.2,91.261,226742637.0
2005-08-17 14:56:00,91.255,91.281,91.254,91.264,303900246.0
2005-08-17 14:57:00,91.272,91.274,91.216,91.269,319444205.0
2005-08-17 14:58:00,91.273,91.288,91.227,91.27,269393587.0
2005-08-17 14:59:00,91.261,91.27,91.197,91.235,779674368.0
2005-08-17 15:00:00,91.241,91.246,91.176,91.242,542090210.0
2005-08-17 15:01:00,91.237,91.252,91.231,91.232,205083943.0
2005-08-17 15:02:00,91.229,91.24,91.229,91.237,294835956.0
2005-08-17 15:03:00,91.243,91.243,91.232,91.232,56033065.0
2005-08-17 15:04:00,91.227,91.265,91.227,91.253,88394221.0
2005-08-17 15:05:00,91.247,91.257,91.237,91.237,250530193.0
2005-08-17 15:06:00,91.237,91.24,91.21,91.213,133203740.0
2005-08-17 15:07:00,91.205,91.219,91.201,91.217,143391090.0
2005-08-17 15:08:00,91.211,91.211,91.197,91.203,87537897.0
2005-08-17 15:09:00,91.21,91.222,91.191,91.216,243164390.0
2005-08-17 15:10:00,91.222,91.222,91.205,91.205,167223881.0
2005-08-17 15:11:00,91.201,91.221,91.147,91.217,262041008.0
2005-08-17 15:12:00,91.215,91.226,91.179,91.194,203233448.0
2005-08-17 15:13:00,91.175,91.183,91.149,91.172,239085297.0
2005-08-17 15:14:00,91.153,91.159,91.132,91.14,103100321.0
2005-08-17 15:15:00,91.12,91.136,91.107,91.107,462757788.0
2005-08-17 15:16:00,91.115,91.117,91.059,91.071,210633379.0
2005-08-17 15:17:00,91.055,91.059,90.979,90.987,205172604.0
2005-08-17 15:18:00,90.975,90.987,90.927,90.927,130669290.0
2005-08-17 15:19:00,90.935,90.996,90.935,90.996,64745122.0
2005-08-17 15:20:00,91.006,91.049,91.006,91.043,303176098.0
2005-08-17 15:21:00,91.021,91.025,90.998,91.025,196471380.0
2005-08-17 15:22:00,91.017,91.053,91.017,91.052,62247356.0
2005-08-17 15:23:00,91.047,91.051,91.025,91.033,229090487.0
2005-08-17 15:24:00,91.042,91.045,91.033,91.045,68208619.0
2005-08-17 15:25:00,91.044,91.048,91.027,91.048,83569283.0
2005-08-17 15:26:00,91.041,91.057,91.035,91.057,94878239.0
2005-08-17 15:27:00,91.061,91.061,91.048,91.057,55937123.0
2005-08-17 15:28:00,91.05,91.063,91.05,91.059,62632469.0
2005-08-17 15:29:00,91.071,91.085,91.021,91.085,87012319.0
2005-08-17 15:30:00,91.084,91.11,91.074,91.074,116255510.0
2005-08-17 15:31:00,91.064,91.064,91.022,91.022,77240985.0
2005-08-17 15:32:00,91.028,91.04,91.024,91.032,33589185.0
2005-08-17 15:33:00,91.022,91.025,91.003,91.022,201839989.0
2005-08-17 15:34:00,91.028,91.041,91.028,91.036,47904061.0
2005-08-17 15:35:00,91.036,91.042,91.025,91.028,89733042.0
2005-08-17 15:36:00,91.005,91.007,90.993,90.993,82298439.0
2005-08-17 15:37:00,90.987,90.987,90.947,90.948,109236119.0
2005-08-17 15:38:00,90.932,90.932,90.898,90.905,61477836.0
2005-08-17 15:39:00,90.915,90.924,90.908,90.909,43327672.0
2005-08-17 15:40:00,90.909,90.922,90.903,90.91,318257311.0
2005-08-17 15:41:00,90.903,90.933,90.903,90.92,71992849.0
2005-08-17 15:42:00,90.913,90.93,90.898,90.91,66064390.0
2005-08-17 15:43:00,90.9,90.9,90.881,90.892,114611652.0
2005-08-17 15:44:00,90.894,90.898,90.882,90.887,93252610.0
2005-08-17 15:45:00,90.895,90.922,90.894,90.902,207062146.0
2005-08-17 15:46:00,90.912,90.912,90.884,90.892,246418853.0
2005-08-17 15:47:00,90.899,90.899,90.87,90.898,172838087.0
2005-08-17 15:48:00,90.894,90.925,90.892,90.91,82905518.0
2005-08-17 15:49:00,90.903,90.906,90.893,90.893,78519157.0
2005-08-17 15:50:00,90.908,90.912,90.889,90.889,75329719.0
2005-08-17 15:51:00,90.877,90.877,90.83,90.845,319231768.0
2005-08-17 15:52:00,90.845,90.872,90.845,90.86,369414933.0
2005-08-17 15:53:00,90.853,90.853,90.845,90.845,60505596.0
2005-08-17 15:54:00,90.854,90.869,90.816,90.865,197107132.0
2005-08-17 15:55:00,90.866,90.871,90.841,90.841,199830144.0
2005-08-17 15:56:00,90.848,90.862,90.84,90.853,503676424.0
2005-08-17 15:57:00,90.851,90.857,90.833,90.835,358198694.0
2005-08-17 15:58:00,90.843,90.856,90.831,90.85,445991431.0
2005-08-17 15:59:00,90.843,90.843,90.815,90.831,136900734.0
2005-08-17 16:00:00,90.837,90.84,90.82,90.824,92664472.0
2005-08-17 16:01:00,90.831,90.837,90.824,90.824,146473317.0
2005-08-17 16:02:00,90.835,90.871,90.835,90.862,201119433.0
2005-08-17 16:03:00,90.862,90.882,90.855,90.874,272668556.0
2005-08-17 16:04:00,90.867,90.904,90.844,90.904,233217191.0
2005-08-17 16:05:00,90.905,90.908,90.896,90.908,43146261.0
2005-08-17 16:06:00,90.917,90.93,90.897,90.897,87172757.0
2005-08-17 16:07:00,90.892,90.902,90.887,90.891,259040635.0
2005-08-17 16:08:00,90.887,90.887,90.863,90.865,181218578.0
2005-08-17 16:09:00,90.83,90.846,90.781,90.781,108092704.0
2005-08-17 16:10:00,90.762,90.78,90.748,90.778,208193520.0
2005-08-17 16:11:00,90.796,90.796,90.769,90.785,340533194.0
2005-08-17 16:12:00,90.783,90.783,90.769,90.776,237234223.0
2005-08-17 16:13:00,90.792,90.795,90.765,90.765,120124456.0
2005-08-17 16:14:00,90.756,90.756,90.736,90.736,56697833.0
2005-08-17 16:15:00,90.747,90.764,90.747,90.752,129628717.0
2005-08-17 16:16:00,90.744,90.753,90.727,90.751,86018066.0
2005-08-17 16:17:00,90.736,90.761,90.735,90.747,114461462.0
2005-08-17 16:18:00,90.73,90.743,90.719,90.731,93531719.0
2005-08-17 16:19:00,90.731,90.756,90.728,90.746,106352024.0
2005-08-17 16:20:00,90.732,90.755,90.732,90.746,111947027.0
2005-08-17 16:21:00,90.767,90.776,90.741,90.745,74727543.0
2005-08-17 16:22:00,90.731,90.731,90.675,90.726,138371137.0
2005-08-17 16:23:00,90.729,90.733,90.712,90.717,142184645.0
2005-08-17 16:24:00,90.717,90.717,90.703,90.717,90220765.0
2005-08-17 16:25:00,90.717,90.718,90.698,90.7,122424681.0
2005-08-17 16:26:00,90.696,90.707,90.692,90.707,161857192.0
2005-08-17 16:27:00,90.701,90.712,90.661,90.689,185881495.0
2005-08-17 16:28:00,90.693,90.707,90.688,90.707,159672024.0
2005-08-17 16:29:00,90.704,90.712,90.697,90.705,175401042.0
2005-08-17 16:30:00,90.714,90.721,90.703,90.721,127612159.0
2005-08-17 16:31:00,90.731,90.76,90.706,90.76,229560713.0
2005-08-17 16:32:00,90.743,90.763,90.737,90.763,73772726.0
2005-08-17 16:33:00,90.765,90.796,90.765,90.796,175043638.0
2005-08-17 16:34:00,90.799,90.823,90.799,90.822,91516415.0
2005-08-17 16:35:00,90.822,90.825,90.769,90.789,192993366.0
2005-08-17 16:36:00,90.795,90.809,90.759,90.804,229384918.0
2005-08-17 16:37:00,90.816,90.816,90.794,90.794,45956733.0
2005-08-17 16:38:00,90.794,90.808,90.756,90.787,298211271.0
2005-08-17 16:39:00,90.789,90.812,90.782,90.782,27400441.0
2005-08-17 16:40:00,90.783,90.795,90.776,90.786,71324127.0
2005-08-17 16:41:00,90.794,90.796,90.775,90.776,26640824.0
2005-08-17 16:42:00,90.768,90.789,90.763,90.789,245100386.0
2005-08-17 16:43:00,90.782,90.784,90.769,90.78,112596643.0
2005-08-17 16:44:00,90.775,90.781,90.772,90.775,18068589.0
2005-08-17 16:45:00,90.768,90.772,90.745,90.765,197076021.0
2005-08-17 16:46:00,90.761,90.77,90.76,90.765,123146947.0
2005-08-17 16:47:00,90.77,90.782,90.765,90.782,122754586.0
2005-08-17 16:48:00,90.709,90.764,90.709,90.755,80244617.0
2005-08-17 16:49:00,90.767,90.773,90.759,90.773,173288833.0
2005-08-17 16:50:00,90.77,90.784,90.763,90.764,65106088.0
2005-08-17 16:51:00,90.762,90.774,90.715,90.718,95088257.0
2005-08-17 16:52:00,90.713,90.717,90.707,90.709,132929350.0
2005-08-17 16:53:00,90.701,90.701,90.674,90.69,85704018.0
2005-08-17 16:54:00,90.692,90.692,90.67,90.691,139154819.0
2005-08-17 16:55:00,90.659,90.692,90.659,90.692,60827926.0
2005-08-17 16:56:00,90.697,90.7,90.681,90.697,247047705.0
2005-08-17 16:57:00,90.691,90.694,90.683,90.693,75228443.0
2005-08-17 16:58:00,90.697,90.697,90.689,90.689,103649527.0
2005-08-17 16:59:00,90.687,90.703,90.68,90.702,102119741.0
2005-08-17 17:00:00,90.703,90.707,90.68,90.707,47280267.0
2005-08-17 17:01:00,90.702,90.708,90.699,90.708,140691640.0
2005-08-17 17:02:00,90.707,90.711,90.67,90.702,170510135.0
2005-08-17 17:03:00,90.7,90.737,90.7,90.715,218064147.0
2005-08-17 17:04:00,90.71,90.742,90.669,90.669,267593329.0
2005-08-17 17:05:00,90.677,90.687,90.671,90.687,137028319.0
2005-08-17 17:06:00,90.685,90.695,90.669,90.681,99023294.0
2005-08-17 17:07:00,90.67,90.67,90.6,90.647,57572753.0
2005-08-17 17:08:00,90.64,90.658,90.64,90.643,104203018.0
2005-08-17 17:09:00,90.635,90.641,90.622,90.638,172582554.0
2005-08-17 17:10:00,90.652,90.68,90.624,90.661,154242907.0
2005-08-17 17:11:00,90.67,90.67,90.662,90.669,36816687.0
2005-08-17 17:12:00,90.674,90.676,90.647,90.648,152629858.0
2005-08-17 17:13:00,90.644,90.674,90.644,90.662,75325930.0
2005-08-17 17:14:00,90.67,90.672,90.65,90.672,69492004.0
2005-08-17 17:15:00,90.678,90.68,90.664,90.672,185133655.0
2005-08-17 17:16:00,90.662,90.676,90.654,90.676,197625245.0
2005-08-17 17:17:00,90.671,90.671,90.656,90.658,299874738.0
2005-08-17 17:18:00,90.664,90.666,90.631,90.631,153349757.0
2005-08-17 17:19:00,90.646,90.649,90.638,90.649,163709565.0
2005-08-17 17:20:00,90.663,90.675,90.656,90.656,149068577.0
2005-08-17 17:21:00,90.66,90.691,90.66,90.678,340081911.0
2005-08-17 17:22:00,90.679,90.679,90.655,90.658,88987490.0
2005-08-17 17:23:00,90.664,90.688,90.663,90.688,44498510.0
2005-08-17 17:24:00,90.702,90.736,90.702,90.727,216437745.0
2005-08-17 17:25:00,90.719,90.735,90.719,90.725,233319041.0
2005-08-17 17:26:00,90.722,90.759,90.722,90.731,358756572.0
2005-08-17 17:27:00,90.728,90.74,90.685,90.74,170734762.0
2005-08-17 17:28:00,90.74,90.74,90.681,90.725,198997884.0
2005-08-17 17:29:00,90.743,90.784,90.715,90.765,149657884.0
2005-08-17 17:30:00,90.77,90.775,90.723,90.757,60872297.0
2005-08-17 17:31:00,90.751,90.751,90.719,90.742,126346021.0
2005-08-17 17:32:00,90.734,90.752,90.73,90.752,108969004.0
2005-08-17 17:33:00,90.756,90.788,90.751,90.788,107080954.0
2005-08-17 17:34:00,90.781,90.796,90.777,90.787,110109008.0
2005-08-17 17:35:00,90.792,90.793,90.765,90.783,121423901.0
2005-08-17 17:36:00,90.787,90.795,90.778,90.782,62705972.0
2005-08-17 17:37:00,90.788,90.794,90.745,90.793,83150333.0
2005-08-17 17:38:00,90.795,90.806,90.752,90.806,137893021.0
2005-08-17 17:39:00,90.808,90.813,90.807,90.811,86270142.0
2005-08-17 17:40:00,90.819,90.826,90.819,90.826,61463462.0
2005-08-17 17:41:00,90.825,90.825,90.808,90.808,75866709.0
2005-08-17 17:42:00,90.799,90.813,90.799,90.804,86114739.0
2005-08-17 17:43:00,90.805,90.816,90.799,90.805,229066682.0
2005-08-17 17:44:00,90.815,90.829,90.815,90.826,69543711.0
2005-08-17 17:45:00,90.819,90.835,90.775,90.775,211496616.0
2005-08-17 17:46:00,90.82,90.83,90.776,90.819,284604675.0
2005-08-17 17:47:00,90.767,90.811,90.753,90.753,151188583.0
2005-08-17 17:48:00,90.803,90.818,90.799,90.8,220514962.0
2005-08-17 17:49:00,90.808,90.82,90.767,90.767,120450295.0
2005-08-17 17:50:00,90.761,90.815,90.761,90.815,219652331.0
2005-08-17 17:51:00,90.82,90.82,90.797,90.8,105506609.0
2005-08-17 17:52:00,90.794,90.794,90.788,90.792,85713857.0
2005-08-17 17:53:00,90.789,90.808,90.754,90.8,79780751.0
2005-08-17 17:54:00,90.802,90.81,90.793,90.801,85285414.0
2005-08-17 17:55:00,90.791,90.793,90.771,90.78,81789572.0
2005-08-17 17:56:00,90.778,90.786,90.758,90.786,149977370.0
2005-08-17 17:57:00,90.768,90.791,90.763,90.763,69086863.0
2005-08-17 17:58:00,90.759,90.802,90.759,90.802,127231801.0
2005-08-17 17:59:00,90.808,90.823,90.786,90.792,276345361.0
2005-08-17 18:00:00,90.79,90.799,90.778,90.783,234632957.0
2005-08-17 18:01:00,90.783,90.789,90.745,90.783,154226048.0
2005-08-17 18:02:00,90.788,90.788,90.756,90.762,138181469.0
2005-08-17 18:03:00,90.765,90.765,90.736,90.75,229456041.0
2005-08-17 18:04:00,90.748,90.76,90.7,90.74,107730097.0
2005-08-17 18:05:00,90.747,90.78,90.747,90.761,111165464.0
2005-08-17 18:06:00,90.774,90.82,90.774,90.81,100461480.0
2005-08-17 18:07:00,90.835,90.848,90.805,90.808,118564569.0
2005-08-17 18:08:00,90.813,90.813,90.753,90.804,235664328.0
2005-08-17 18:09:00,90.824,90.848,90.774,90.848,164849369.0
2005-08-17 18:10:00,90.851,90.851,90.8,90.838,206038855.0
2005-08-17 18:11:00,90.827,90.833,90.773,90.833,60076238.0
2005-08-17 18:12:00,90.822,90.822,90.806,90.806,287579107.0
2005-08-17 18:13:00,90.797,90.798,90.769,90.769,236442334.0
2005-08-17 18:14:00,90.755,90.755,90.718,90.729,137207817.0
2005-08-17 18:15:00,90.73,90.739,90.727,90.727,116033045.0
2005-08-17 18:16:00,90.733,90.765,90.733,90.765,52115027.0
2005-08-17 18:17:00,90.767,90.767,90.737,90.744,142311435.0
2005-08-17 18:18:00,90.743,90.747,90.733,90.747,110246250.0
2005-08-17 18:19:00,90.75,90.756,90.75,90.754,41146810.0
2005-08-17 18:20:00,90.707,90.785,90.707,90.785,56165713.0
2005-08-17 18:21:00,90.782,90.795,90.778,90.79,49746261.0
2005-08-17 18:22:00,90.786,90.786,90.77,90.77,132632036.0
2005-08-17 18:23:00,90.775,90.785,90.775,90.775,25896885.0
2005-08-17 18:24:00,90.767,90.785,90.767,90.769,88936574.0
2005-08-17 18:25:00,90.769,90.781,90.769,90.78,53076808.0
2005-08-17 18:26:00,90.79,90.795,90.79,90.795,72445370.0
2005-08-17 18:27:00,90.799,90.829,90.799,90.815,17351906.0
2005-08-17 18:28:00,90.827,90.835,90.808,90.826,74115205.0
2005-08-17 18:29:00,90.823,90.823,90.788,90.812,111827144.0
2005-08-17 18:30:00,90.826,90.839,90.818,90.839,118619305.0
2005-08-17 18:31:00,90.839,90.843,90.822,90.833,40276263.0
2005-08-17 18:32:00,90.831,90.847,90.806,90.847,91760351.0
2005-08-17 18:33:00,90.859,90.859,90.837,90.85,77691409.0
2005-08-17 18:34:00,90.862,90.872,90.833,90.852,60492980.0
2005-08-17 18:35:00,90.866,90.867,90.849,90.861,123998375.0
2005-08-17 18:36:00,90.86,90.881,90.842,90.862,87117932.0
2005-08-17 18:37:00,90.853,90.869,90.837,90.837,91401075.0
2005-08-17 18:38:00,90.827,90.844,90.815,90.833,149865904.0
2005-08-17 18:39:00,90.832,90.85,90.822,90.85,90326824.0
2005-08-17 18:40:00,90.837,90.863,90.837,90.85,152481417.0
2005-08-17 18:41:00,90.868,90.88,90.86,90.875,151642108.0
2005-08-17 18:42:00,90.866,90.883,90.859,90.883,39700020.0
2005-08-17 18:43:00,90.883,90.883,90.859,90.866,142349143.0
2005-08-17 18:44:00,90.868,90.878,90.861,90.861,150524082.0
2005-08-17 18:45:00,90.865,90.865,90.852,90.852,103687621.0
2005-08-17 18:46:00,90.863,90.877,90.863,90.875,98859656.0
2005-08-17 18:47:00,90.875,90.878,90.86,90.875,93765872.0
2005-08-17 18:48:00,90.812,90.881,90.812,90.866,109215236.0
2005-08-17 18:49:00,90.9,90.906,90.884,90.906,68710394.0
2005-08-17 18:50:00,90.895,90.913,90.895,90.898,98448568.0
2005-08-17 18:51:00,90.893,90.894,90.88,90.892,101739874.0
2005-08-17 18:52:00,90.896,90.908,90.846,90.908,98957703.0
2005-08-17 18:53:00,90.905,90.91,90.886,90.89,174473629.0
2005-08-17 18:54:00,90.887,90.9,90.887,90.9,23257224.0
2005-08-17 18:55:00,90.903,90.908,90.899,90.905,229979596.0
2005-08-17 18:56:00,90.899,90.899,90.883,90.886,105883400.0
2005-08-17 18:57:00,90.877,90.896,90.872,90.896,75963903.0
2005-08-17 18:58:00,90.895,90.895,90.884,90.89,146558305.0
2005-08-17 18:59:00,90.894,90.923,90.885,90.908,220917661.0
2005-08-17 19:00:00,90.898,90.904,90.885,90.892,144187020.0
2005-08-17 19:01:00,90.88,90.889,90.877,90.889,72222848.0
2005-08-17 19:02:00,90.886,90.886,90.856,90.87,212870830.0
2005-08-17 19:03:00,90.872,90.883,90.865,90.879,41363293.0
2005-08-17 19:04:00,90.887,90.903,90.885,90.895,136992854.0
2005-08-17 19:05:00,90.9,90.905,90.895,90.905,51687058.0
2005-08-17 19:06:00,90.908,90.916,90.904,90.91,111260107.0
2005-08-17 19:07:00,90.904,90.924,90.903,90.924,86091965.0
2005-08-17 19:08:00,90.932,90.951,90.923,90.94,97104944.0
2005-08-17 19:09:00,90.948,90.953,90.937,90.937,87501340.0
2005-08-17 19:10:00,90.908,90.932,90.897,90.922,98934382.0
2005-08-17 19:11:00,90.914,90.914,90.89,90.903,58503349.0
2005-08-17 19:12:00,90.888,90.897,90.879,90.893,52158056.0
2005-08-17 19:13:00,90.915,90.941,90.915,90.937,51298458.0
2005-08-17 19:14:00,90.948,90.974,90.943,90.97,115035913.0
2005-08-17 19:15:00,90.958,90.98,90.958,90.977,86706388.0
2005-08-17 19:16:00,90.985,90.997,90.981,90.985,176209077.0
2005-08-17 19:17:00,90.985,90.987,90.957,90.978,144651595.0
2005-08-17 19:18:00,90.966,90.978,90.962,90.973,67186326.0
2005-08-17 19:19:00,90.985,91.001,90.984,91.001,84383361.0
2005-08-17 19:20:00,91.003,91.003,90.984,90.984,125884069.0
2005-08-17 19:21:00,90.991,90.991,90.956,90.956,342216985.0
2005-08-17 19:22:00,90.977,90.99,90.96,90.99,97624407.0
2005-08-17 19:23:00,90.986,90.986,90.963,90.985,76735411.0
2005-08-17 19:24:00,90.991,91.0,90.982,90.99,96206119.0
2005-08-17 19:25:00,90.973,90.984,90.967,90.968,121256523.0
2005-08-17 19:26:00,90.968,90.975,90.957,90.957,142044898.0
2005-08-17 19:27:00,90.96,90.965,90.955,90.955,51677681.0
2005-08-17 19:28:00,90.959,90.978,90.959,90.975,72747577.0
2005-08-17 19:29:00,90.968,90.968,90.941,90.951,166646817.0
2005-08-17 19:30:00,90.963,90.965,90.916,90.919,83598465.0
2005-08-17 19:31:00,90.91,90.922,90.907,90.922,192097996.0
2005-08-17 19:32:00,90.911,90.912,90.902,90.908,202826193.0
2005-08-17 19:33:00,90.925,90.934,90.92,90.933,91861117.0
2005-08-17 19:34:00,90.93,90.93,90.906,90.926,89018495.0
2005-08-17 19:35:00,90.924,90.925,90.908,90.925,135071002.0
2005-08-17 19:36:00,90.91,90.92,90.905,90.905,166304789.0
2005-08-17 19:37:00,90.903,90.919,90.903,90.907,145780859.0
2005-08-17 19:38:00,90.909,90.91,90.89,90.901,188606161.0
2005-08-17 19:39:00,90.903,90.905,90.878,90.885,46615243.0
2005-08-17 19:40:00,90.873,90.883,90.855,90.883,106343434.0
2005-08-17 19:41:00,90.875,90.885,90.867,90.877,92608069.0
2005-08-17 19:42:00,90.88,90.897,90.874,90.897,67100982.0
2005-08-17 19:43:00,90.893,90.9,90.881,90.9,163009059.0
2005-08-17 19:44:00,90.893,90.902,90.87,90.902,154921069.0
2005-08-17 19:45:00,90.892,90.907,90.884,90.887,67873950.0
2005-08-17 19:46:00,90.87,90.875,90.865,90.865,129850446.0
2005-08-17 19:47:00,90.878,90.885,90.866,90.88,111933340.0
2005-08-17 19:48:00,90.879,90.894,90.878,90.892,113162446.0
2005-08-17 19:49:00,90.883,90.903,90.877,90.903,280211753.0
2005-08-17 19:50:00,90.9,90.911,90.89,90.911,204551108.0
2005-08-17 19:51:00,90.913,90.913,90.902,90.906,73125162.0
2005-08-17 19:52:00,90.909,90.912,90.902,90.905,74765646.0
2005-08-17 19:53:00,90.902,90.908,90.887,90.895,75914276.0
2005-08-17 19:54:00,90.893,90.91,90.892,90.896,119549409.0
2005-08-17 19:55:00,90.896,90.903,90.893,90.901,64904172.0
2005-08-17 19:56:00,90.904,90.904,90.894,90.904,104398493.0
2005-08-17 19:57:00,90.898,90.902,90.892,90.893,93634196.0
2005-08-17 19:58:00,90.899,90.899,90.889,90.892,51577820.0
2005-08-17 19:59:00,90.89,90.895,90.885,90.885,138532441.0
2005-08-17 20:00:00,90.892,90.911,90.892,90.91,43514363.0
2005-08-17 20:01:00,90.911,90.911,90.896,90.896,69295418.0
2005-08-17 20:02:00,90.894,90.912,90.875,90.897,74179571.0
2005-08-17 20:03:00,90.893,90.908,90.89,90.908,88980222.0
2005-08-17 20:04:00,90.897,90.914,90.886,90.914,102550403.0
2005-08-17 20:05:00,90.912,90.913,90.876,90.895,101009373.0
2005-08-17 20:06:00,90.899,90.918,90.893,90.893,148958560.0
2005-08-17 20:07:00,90.905,90.905,90.882,90.882,47940564.0
2005-08-17 20:08:00,90.899,90.899,90.862,90.875,153999247.0
2005-08-17 20:09:00,90.883,90.887,90.867,90.884,51000169.0
2005-08-17 20:10:00,90.88,90.89,90.88,90.885,82445194.0
2005-08-17 20:11:00,90.873,90.885,90.865,90.88,91348272.0
2005-08-17 20:12:00,90.89,90.92,90.865,90.865,94598268.0
2005-08-17 20:13:00,90.88,90.88,90.867,90.867,50699654.0
2005-08-17 20:14:00,90.877,90.877,90.859,90.863,100900345.0
2005-08-17 20:15:00,90.864,90.864,90.846,90.863,115668769.0
2005-08-17 20:16:00,90.853,90.864,90.837,90.864,86976524.0
2005-08-17 20:17:00,90.867,90.873,90.862,90.873,87202816.0
2005-08-17 20:18:00,90.886,90.905,90.882,90.882,62908261.0
2005-08-17 20:19:00,90.892,90.919,90.892,90.919,79214873.0
2005-08-17 20:20:00,90.904,90.906,90.876,90.903,264564113.0
2005-08-17 20:21:00,90.895,90.912,90.895,90.912,96702328.0
2005-08-17 20:22:00,90.91,90.922,90.9,90.9,116675316.0
2005-08-17 20:23:00,90.889,90.892,90.887,90.887,37291045.0
2005-08-17 20:24:00,90.892,90.896,90.889,90.889,126864878.0
2005-08-17 20:25:00,90.875,90.902,90.875,90.902,63394632.0
2005-08-17 20:26:00,90.891,90.902,90.878,90.878,124507345.0
2005-08-17 20:27:00,90.875,90.88,90.873,90.88,61762464.0
2005-08-17 20:28:00,90.88,90.88,90.868,90.875,233047215.0
2005-08-17 20:29:00,90.868,90.873,90.855,90.855,68671732.0
2005-08-17 20:30:00,90.852,90.869,90.852,90.857,130877781.0
2005-08-17 20:31:00,90.842,90.871,90.842,90.849,128725398.0
2005-08-17 20:32:00,90.864,90.864,90.844,90.844,74806870.0
2005-08-17 20:33:00,90.851,90.862,90.814,90.814,17350216.0
2005-08-17 20:34:00,90.809,90.819,90.784,90.784,50379012.0
2005-08-17 20:35:00,90.78,90.78,90.746,90.746,36960468.0
2005-08-17 20:36:00,90.745,90.776,90.745,90.776,73074761.0
2005-08-17 20:37:00,90.77,90.77,90.748,90.748,75332356.0
2005-08-17 20:38:00,90.747,90.747,90.709,90.718,138956879.0
2005-08-17 20:39:00,90.708,90.732,90.683,90.685,88792535.0
2005-08-17 20:40:00,90.659,90.678,90.652,90.66,91772257.0
2005-08-17 20:41:00,90.667,90.691,90.667,90.675,128897560.0
2005-08-17 20:42:00,90.672,90.691,90.671,90.691,122048142.0
2005-08-17 20:43:00,90.685,90.7,90.685,90.7,137794956.0
2005-08-17 20:44:00,90.682,90.682,90.665,90.67,123950272.0
2005-08-17 20:45:00,90.666,90.666,90.632,90.632,82042161.0
2005-08-17 20:46:00,90.627,90.63,90.611,90.611,64830213.0
2005-08-17 20:47:00,90.609,90.615,90.577,90.577,80165626.0
2005-08-17 20:48:00,90.582,90.591,90.542,90.578,143413501.0
2005-08-17 20:49:00,90.586,90.588,90.563,90.563,79266032.0
2005-08-17 20:50:00,90.577,90.597,90.57,90.597,22635057.0
2005-08-17 20:51:00,90.602,90.611,90.594,90.611,97311652.0
2005-08-17 20:52:00,90.611,90.611,90.592,90.603,58128069.0
2005-08-17 20:53:00,90.609,90.609,90.591,90.6,50300191.0
2005-08-17 20:54:00,90.592,90.592,90.576,90.579,107487609.0
2005-08-17 20:55:00,90.597,90.597,90.586,90.589,83981487.0
2005-08-17 20:56:00,90.594,90.62,90.594,90.609,260399595.0
2005-08-17 20:57:00,90.605,90.633,90.605,90.625,116688259.0
2005-08-17 20:58:00,90.634,90.649,90.634,90.639,73795248.0
2005-08-17 20:59:00,90.639,90.643,90.612,90.612,83057217.0
2005-08-17 21:00:00,90.6,90.612,90.592,90.608,111169017.0
2005-08-17 21:01:00,90.631,90.653,90.631,90.653,99416704.0
2005-08-17 21:02:00,90.673,90.703,90.669,90.669,170668170.0
2005-08-17 21:03:00,90.663,90.695,90.663,90.675,150179971.0
2005-08-17 21:04:00,90.674,90.682,90.665,90.68,34014460.0
2005-08-17 21:05:00,90.68,90.68,90.662,90.663,30082412.0
2005-08-17 21:06:00,90.661,90.672,90.661,90.672,59057627.0
2005-08-17 21:07:00,90.68,90.7,90.68,90.7,55285030.0
2005-08-17 21:08:00,90.7,90.709,90.694,90.7,141893764.0
2005-08-17 21:09:00,90.698,90.707,90.684,90.684,122346413.0
2005-08-17 21:10:00,90.676,90.676,90.601,90.643,168493044.0
2005-08-17 21:11:00,90.645,90.659,90.619,90.619,106089333.0
2005-08-17 21:12:00,90.619,90.641,90.603,90.614,90399802.0
2005-08-17 21:13:00,90.608,90.629,90.608,90.616,218362041.0
2005-08-17 21:14:00,90.613,90.617,90.607,90.617,130094855.0
2005-08-17 21:15:00,90.627,90.65,90.627,90.65,118629655.0
2005-08-17 21:16:00,90.648,90.648,90.606,90.638,88700346.0
2005-08-17 21:17:00,90.634,90.634,90.597,90.597,85129876.0
2005-08-17 21:18:00,90.612,90.622,90.603,90.615,99776054.0
2005-08-17 21:19:00,90.61,90.626,90.605,90.626,85773038.0
2005-08-17 21:20:00,90.633,90.64,90.63,90.636,137535687.0
2005-08-17 21:21:00,90.636,90.636,90.628,90.634,99916703.0
2005-08-17 21:22:00,90.637,90.645,90.63,90.63,87480673.0
2005-08-17 21:23:00,90.621,90.642,90.618,90.639,98033307.0
2005-08-17 21:24:00,90.635,90.647,90.634,90.643,34476257.0
2005-08-17 21:25:00,90.643,90.643,90.63,90.637,40763378.0
2005-08-17 21:26:00,90.641,90.641,90.619,90.633,187426365.0
2005-08-17 21:27:00,90.632,90.632,90.618,90.62,120371510.0
2005-08-17 21:28:00,90.627,90.638,90.624,90.627,142132494.0
2005-08-17 21:29:00,90.635,90.635,90.628,90.63,8329711.0
2005-08-17 21:30:00,90.633,90.64,90.626,90.64,45658727.0
2005-08-17 21:31:00,90.648,90.65,90.644,90.65,78900595.0
2005-08-17 21:32:00,90.647,90.655,90.64,90.645,156519808.0
2005-08-17 21:33:00,90.665,90.665,90.65,90.65,106807004.0
2005-08-17 21:34:00,90.657,90.674,90.655,90.674,75118164.0
2005-08-17 21:35:00,90.668,90.67,90.648,90.648,134893943.0
2005-08-17 21:36:00,90.655,90.655,90.645,90.65,62168728.0
2005-08-17 21:37:00,90.65,90.653,90.641,90.641,131865701.0
2005-08-17 21:38:00,90.637,90.637,90.623,90.623,96428080.0
2005-08-17 21:39:00,90.609,90.609,90.596,90.601,108973545.0
2005-08-17 21:40:00,90.614,90.624,90.571,90.571,73756533.0
2005-08-17 21:41:00,90.565,90.565,90.555,90.56,99096386.0
2005-08-17 21:42:00,90.57,90.581,90.566,90.574,97913314.0
2005-08-17 21:43:00,90.568,90.585,90.568,90.578,81357233.0
2005-08-17 21:44:00,90.585,90.59,90.575,90.59,87345448.0
2005-08-17 21:45:00,90.573,90.579,90.563,90.579,86808482.0
2005-08-17 21:46:00,90.577,90.577,90.552,90.565,109695584.0
2005-08-17 21:47:00,90.557,90.565,90.557,90.565,61224061.0
2005-08-17 21:48:00,90.564,90.566,90.548,90.566,123946939.0
2005-08-17 21:49:00,90.579,90.579,90.567,90.57,53801671.0
2005-08-17 21:50:00,90.571,90.591,90.567,90.591,180534702.0
2005-08-17 21:51:00,90.588,90.592,90.587,90.587,70356040.0
2005-08-17 21:52:00,90.602,90.612,90.599,90.605,136485004.0
2005-08-17 21:53:00,90.6,90.601,90.591,90.591,86708891.0
2005-08-17 21:54:00,90.591,90.604,90.591,90.604,86740782.0
2005-08-17 21:55:00,90.604,90.613,90.601,90.61,254367803.0
2005-08-17 21:56:00,90.61,90.62,90.605,90.61,232424081.0
2005-08-17 21:57:00,90.613,90.615,90.601,90.602,215700493.0
2005-08-17 21:58:00,90.601,90.613,90.6,90.613,268541855.0
2005-08-17 21:59:00,90.625,90.625,90.607,90.62,166486633.0
2005-08-17 22:00:00,90.615,90.629,90.607,90.628,103976135.0
2005-08-17 22:01:00,90.635,90.635,90.63,90.63,21327807.0
2005-08-17 22:02:00,90.64,90.64,90.63,90.63,44900450.0
2005-08-17 22:03:00,90.634,90.645,90.632,90.642,70862582.0
2005-08-17 22:04:00,90.645,90.65,90.627,90.643,94230943.0
2005-08-17 22:05:00,90.641,90.641,90.627,90.629,85867479.0
2005-08-17 22:06:00,90.625,90.633,90.616,90.631,156108369.0
2005-08-17 22:07:00,90.628,90.639,90.627,90.627,45784108.0
2005-08-17 22:08:00,90.622,90.622,90.611,90.613,106202908.0
2005-08-17 22:09:00,90.591,90.628,90.591,90.625,132456589.0
2005-08-17 22:10:00,90.631,90.645,90.631,90.635,127988335.0
2005-08-17 22:11:00,90.643,90.645,90.64,90.645,44883920.0
2005-08-17 22:12:00,90.637,90.637,90.631,90.633,76008658.0
2005-08-17 22:13:00,90.643,90.661,90.639,90.64,87444889.0
2005-08-17 22:14:00,90.625,90.625,90.607,90.625,127011467.0
2005-08-17 22:15:00,90.608,90.624,90.606,90.608,120319278.0
2005-08-17 22:16:00,90.605,90.635,90.605,90.635,76386104.0
2005-08-17 22:17:00,90.634,90.637,90.621,90.636,138661655.0
2005-08-17 22:18:00,90.643,90.643,90.631,90.631,80254129.0
2005-08-17 22:19:00,90.64,90.648,90.631,90.643,92807194.0
2005-08-17 22:20:00,90.652,90.661,90.65,90.655,107856817.0
2005-08-17 22:21:00,90.652,90.652,90.644,90.644,59434014.0
2005-08-17 22:22:00,90.63,90.641,90.63,90.64,84375283.0
2005-08-17 22:23:00,90.65,90.65,90.64,90.643,67297212.0
2005-08-17 22:24:00,90.647,90.656,90.636,90.651,107294607.0
2005-08-17 22:25:00,90.652,90.654,90.646,90.646,102491888.0
2005-08-17 22:26:00,90.637,90.645,90.635,90.645,193226024.0
2005-08-17 22:27:00,90.63,90.656,90.63,90.64,35221960.0
2005-08-17 22:28:00,90.613,90.63,90.608,90.625,134246931.0
2005-08-17 22:29:00,90.62,90.646,90.595,90.627,80427042.0
2005-08-17 22:30:00,90.616,90.627,90.604,90.627,114985943.0
2005-08-17 22:31:00,90.608,90.617,90.608,90.613,70924962.0
2005-08-17 22:32:00,90.626,90.626,90.581,90.602,214986556.0
2005-08-17 22:33:00,90.603,90.613,90.601,90.613,117203603.0
2005-08-17 22:34:00,90.611,90.611,90.586,90.595,234537315.0
2005-08-17 22:35:00,90.594,90.601,90.585,90.588,307770142.0
2005-08-17 22:36:00,90.586,90.596,90.583,90.596,382776054.0
2005-08-17 22:37:00,90.583,90.598,90.577,90.582,138284134.0
2005-08-17 22:38:00,90.604,90.63,90.593,90.593,183536102.0
2005-08-17 22:39:00,90.614,90.615,90.6,90.61,86778561.0
2005-08-17 22:40:00,90.618,90.622,90.618,90.618,39453765.0
2005-08-17 22:41:00,90.622,90.627,90.617,90.617,159914829.0
2005-08-17 22:42:00,90.617,90.624,90.612,90.616,367760240.0
2005-08-17 22:43:00,90.612,90.612,90.6,90.603,109544807.0
2005-08-17 22:44:00,90.6,90.612,90.595,90.612,233002705.0
2005-08-17 22:45:00,90.617,90.623,90.611,90.623,100708966.0
2005-08-17 22:46:00,90.625,90.628,90.62,90.62,77333045.0
2005-08-17 22:47:00,90.625,90.627,90.605,90.61,88136700.0
2005-08-17 22:48:00,90.619,90.62,90.593,90.605,106172794.0
2005-08-17 22:49:00,90.601,90.601,90.581,90.581,121642186.0
2005-08-17 22:50:00,90.58,90.585,90.57,90.578,158872507.0
2005-08-17 22:51:00,90.58,90.588,90.558,90.567,334607845.0
2005-08-17 22:52:00,90.578,90.578,90.554,90.554,85969684.0
2005-08-17 22:53:00,90.553,90.569,90.553,90.566,168960387.0
2005-08-17 22:54:00,90.57,90.578,90.562,90.562,111675102.0
2005-08-17 22:55:00,90.575,90.591,90.569,90.591,207378882.0
2005-08-17 22:56:00,90.586,90.586,90.574,90.585,124327098.0
2005-08-17 22:57:00,90.579,90.589,90.579,90.582,107257923.0
2005-08-17 22:58:00,90.582,90.588,90.559,90.565,90603087.0
2005-08-17 23:01:00,90.569,90.587,90.545,90.585,64245500.0
2005-08-17 23:02:00,90.573,90.587,90.555,90.567,240466407.0
2005-08-17 23:03:00,90.571,90.587,90.571,90.587,55920318.0
2005-08-17 23:04:00,90.581,90.597,90.576,90.59,230950962.0
2005-08-17 23:05:00,90.602,90.607,90.589,90.595,86966809.0
2005-08-17 23:06:00,90.586,90.592,90.55,90.562,209624540.0
2005-08-17 23:07:00,90.547,90.547,90.511,90.526,157031806.0
2005-08-17 23:08:00,90.515,90.515,90.468,90.468,114250456.0
2005-08-17 23:09:00,90.452,90.476,90.452,90.473,142518797.0
2005-08-17 23:10:00,90.467,90.494,90.467,90.494,38257957.0
2005-08-17 23:11:00,90.495,90.495,90.453,90.475,170386659.0
2005-08-17 23:14:00,90.462,90.481,90.459,90.481,88032251.0
2005-08-17 23:15:00,90.474,90.477,90.461,90.47,140065330.0
2005-08-17 23:16:00,90.475,90.479,90.467,90.474,215480569.0
2005-08-17 23:17:00,90.475,90.48,90.465,90.48,64718691.0
2005-08-17 23:18:00,90.465,90.475,90.463,90.467,44533468.0
2005-08-17 23:19:00,90.473,90.484,90.473,90.478,133908975.0
2005-08-17 23:20:00,90.47,90.47,90.463,90.465,100641714.0
2005-08-17 23:21:00,90.47,90.473,90.468,90.468,76079841.0
2005-08-17 23:22:00,90.466,90.469,90.466,90.469,29044241.0
2005-08-17 23:23:00,90.461,90.482,90.461,90.468,168277635.0
2005-08-17 23:24:00,90.464,90.476,90.452,90.461,157304679.0
2005-08-17 23:25:00,90.463,90.463,90.44,90.46,371907193.0
2005-08-17 23:26:00,90.457,90.457,90.435,90.435,227991706.0
2005-08-17 23:27:00,90.449,90.464,90.426,90.426,59141516.0
2005-08-17 23:28:00,90.44,90.456,90.44,90.441,111485587.0
2005-08-17 23:29:00,90.423,90.423,90.411,90.417,89957158.0
2005-08-17 23:46:00,90.387,90.387,90.361,90.361,56347634.0
2005-08-17 23:47:00,90.353,90.365,90.343,90.355,156163075.0
2005-08-17 23:48:00,90.363,90.376,90.352,90.366,94160124.0
2005-08-17 23:49:00,90.361,90.362,90.345,90.353,75244401.0
2005-08-17 23:50:00,90.365,90.385,90.354,90.385,48432943.0
2005-08-17 23:51:00,90.368,90.393,90.368,90.385,64127973.0
2005-08-17 23:52:00,90.368,90.386,90.365,90.375,97299485.0
2005-08-17 23:53:00,90.372,90.385,90.363,90.372,84393884.0
2005-08-17 23:54:00,90.372,90.38,90.369,90.374,54279281.0
2005-08-17 23:55:00,90.371,90.371,90.349,90.349,172592243.0
2005-08-17 23:56:00,90.355,90.365,90.355,90.365,109126250.0
2005-08-17 23:57:00,90.368,90.374,90.354,90.362,319200926.0
2005-08-17 23:58:00,90.371,90.375,90.362,90.362,96753997.0
2005-08-17 23:59:00,90.355,90.373,90.351,90.361,149724728.0
2005-08-18 00:00:00,90.35,90.416,90.35,90.416,202215272.0
2005-08-18 00:01:00,90.373,90.405,90.347,90.401,186109492.0
2005-08-18 00:02:00,90.395,90.424,90.395,90.408,119521168.0
2005-08-18 00:03:00,90.401,90.431,90.395,90.431,123139717.0
2005-08-18 00:04:00,90.447,90.453,90.44,90.453,113015942.0
2005-08-18 00:05:00,90.458,90.458,90.439,90.451,113746305.0
2005-08-18 00:06:00,90.455,90.466,90.443,90.443,63599302.0
2005-08-18 00:07:00,90.45,90.45,90.43,90.445,69835081.0
2005-08-18 00:08:00,90.454,90.464,90.446,90.446,93580140.0
2005-08-18 00:09:00,90.447,90.447,90.43,90.43,136697023.0
2005-08-18 00:10:00,90.436,90.436,90.418,90.418,65426395.0
2005-08-18 00:11:00,90.416,90.427,90.416,90.427,134909999.0
2005-08-18 00:12:00,90.425,90.43,90.42,90.425,124091426.0
2005-08-18 00:13:00,90.428,90.444,90.425,90.442,69731133.0
2005-08-18 00:14:00,90.446,90.446,90.427,90.434,61071807.0
2005-08-18 00:15:00,90.44,90.443,90.428,90.431,201010542.0
2005-08-18 00:16:00,90.425,90.434,90.425,90.434,123647667.0
2005-08-18 00:17:00,90.435,90.448,90.429,90.448,195976685.0
2005-08-18 00:18:00,90.437,90.446,90.428,90.442,388491378.0
2005-08-18 00:19:00,90.445,90.45,90.437,90.437,107840576.0
2005-08-18 00:20:00,90.434,90.46,90.434,90.452,214520342.0
2005-08-18 00:21:00,90.471,90.495,90.471,90.495,117217888.0
2005-08-18 00:22:00,90.498,90.507,90.495,90.495,107636317.0
2005-08-18 00:23:00,90.49,90.49,90.467,90.467,37021539.0
2005-08-18 00:24:00,90.482,90.482,90.466,90.468,97375655.0
2005-08-18 00:25:00,90.47,90.474,90.468,90.468,99535256.0
2005-08-18 00:26:00,90.468,90.475,90.454,90.47,122043152.0
2005-08-18 00:27:00,90.476,90.476,90.465,90.465,71054007.0
2005-08-18 00:28:00,90.46,90.481,90.46,90.475,47903863.0
2005-08-18 00:29:00,90.468,90.477,90.461,90.464,184487527.0
2005-08-18 00:30:00,90.469,90.472,90.456,90.465,71244951.0
2005-08-18 00:31:00,90.437,90.449,90.43,90.445,71270907.0
2005-08-18 00:32:00,90.443,90.443,90.43,90.43,130217742.0
2005-08-18 00:33:00,90.437,90.456,90.434,90.445,140786776.0
2005-08-18 00:34:00,90.441,90.45,90.429,90.438,271026857.0
2005-08-18 00:35:00,90.445,90.457,90.439,90.457,132763330.0
2005-08-18 00:36:00,90.45,90.46,90.45,90.455,139177201.0
2005-08-18 00:37:00,90.448,90.46,90.445,90.45,250759304.0
2005-08-18 00:38:00,90.455,90.465,90.45,90.455,153173025.0
2005-08-18 00:39:00,90.455,90.468,90.452,90.468,253360206.0
2005-08-18 00:40:00,90.468,90.487,90.459,90.459,300411783.0
2005-08-18 00:41:00,90.454,90.454,90.438,90.438,214858563.0
2005-08-18 00:42:00,90.428,90.431,90.417,90.425,185112174.0
2005-08-18 00:43:00,90.418,90.425,90.417,90.417,123934368.0
2005-08-18 00:44:00,90.409,90.42,90.409,90.417,154189123.0
2005-08-18 00:45:00,90.423,90.44,90.414,90.435,303140728.0
2005-08-18 00:46:00,90.434,90.441,90.432,90.439,151300663.0
2005-08-18 00:47:00,90.44,90.445,90.44,90.44,112053102.0
2005-08-18 00:48:00,90.442,90.443,90.429,90.443,134139597.0
2005-08-18 00:49:00,90.438,90.446,90.435,90.438,113668423.0
2005-08-18 00:50:00,90.447,90.459,90.443,90.447,87289361.0
2005-08-18 00:51:00,90.448,90.457,90.445,90.446,204447600.0
2005-08-18 00:52:00,90.437,90.449,90.427,90.449,422310281.0
2005-08-18 00:53:00,90.463,90.465,90.453,90.463,162815056.0
2005-08-18 00:54:00,90.47,90.499,90.47,90.493,576233959.0
2005-08-18 00:55:00,90.488,90.492,90.473,90.478,419703804.0
2005-08-18 00:56:00,90.47,90.485,90.465,90.48,380561349.0
2005-08-18 00:57:00,90.475,90.475,90.46,90.47,158319618.0
2005-08-18 00:58:00,90.468,90.477,90.452,90.456,559005463.0
2005-08-18 00:59:00,90.472,90.496,90.463,90.473,744722560.0
2005-08-18 01:00:00,90.495,90.495,90.48,90.48,351020715.0
2005-08-18 01:01:00,90.48,90.492,90.474,90.491,492755150.0
2005-08-18 01:02:00,90.476,90.485,90.467,90.476,384379709.0
2005-08-18 01:03:00,90.477,90.488,90.464,90.484,275289267.0
2005-08-18 01:04:00,90.48,90.493,90.474,90.482,447520091.0
2005-08-18 01:05:00,90.472,90.473,90.459,90.46,156514930.0
2005-08-18 01:06:00,90.46,90.474,90.458,90.465,202735065.0
2005-08-18 01:07:00,90.47,90.486,90.464,90.486,56732289.0
2005-08-18 01:08:00,90.488,90.498,90.488,90.494,36461155.0
2005-08-18 01:09:00,90.493,90.503,90.481,90.492,272325977.0
2005-08-18 01:10:00,90.512,90.52,90.506,90.515,342192815.0
2005-08-18 01:11:00,90.507,90.52,90.5,90.515,205996767.0
2005-08-18 01:12:00,90.519,90.531,90.512,90.53,297466363.0
2005-08-18 01:13:00,90.53,90.53,90.52,90.53,58567989.0
2005-08-18 01:14:00,90.525,90.536,90.521,90.526,276740822.0
2005-08-18 01:15:00,90.522,90.524,90.509,90.511,176770063.0
2005-08-18 01:16:00,90.515,90.52,90.505,90.51,307105702.0
2005-08-18 01:17:00,90.51,90.525,90.507,90.515,416500192.0
2005-08-18 01:18:00,90.512,90.525,90.505,90.505,394758162.0
2005-08-18 01:19:00,90.515,90.52,90.51,90.51,557187039.0
2005-08-18 01:20:00,90.486,90.498,90.48,90.487,258840883.0
2005-08-18 01:21:00,90.493,90.495,90.476,90.477,227006880.0
2005-08-18 01:22:00,90.467,90.485,90.464,90.477,95693668.0
2005-08-18 01:23:00,90.467,90.486,90.464,90.486,143775284.0
2005-08-18 01:24:00,90.476,90.479,90.471,90.475,94379127.0
2005-08-18 01:25:00,90.475,90.488,90.466,90.477,83467132.0
2005-08-18 01:26:00,90.471,90.471,90.454,90.46,133526470.0
2005-08-18 01:27:00,90.458,90.458,90.422,90.446,470198665.0
2005-08-18 01:28:00,90.443,90.457,90.441,90.457,370284281.0
2005-08-18 01:29:00,90.461,90.485,90.461,90.477,469893786.0
2005-08-18 01:30:00,90.464,90.475,90.457,90.458,615844580.0
2005-08-18 01:31:00,90.457,90.468,90.447,90.455,459435965.0
2005-08-18 01:32:00,90.463,90.476,90.459,90.474,203189589.0
2005-08-18 01:33:00,90.465,90.467,90.456,90.456,157752329.0
2005-08-18 01:34:00,90.455,90.461,90.445,90.455,160218132.0
2005-08-18 01:35:00,90.46,90.46,90.445,90.455,246535467.0
2005-08-18 01:36:00,90.455,90.467,90.448,90.455,302560517.0
2005-08-18 01:37:00,90.45,90.46,90.447,90.447,324165957.0
2005-08-18 01:38:00,90.454,90.468,90.448,90.456,276725581.0
2005-08-18 01:39:00,90.465,90.474,90.454,90.461,311995174.0
2005-08-18 01:40:00,90.461,90.49,90.461,90.49,42318664.0
2005-08-18 01:41:00,90.503,90.514,90.503,90.505,33281039.0
2005-08-18 01:42:00,90.512,90.512,90.49,90.495,87780657.0
2005-08-18 01:43:00,90.503,90.508,90.495,90.505,332876576.0
2005-08-18 01:44:00,90.504,90.507,90.494,90.497,278210740.0
2005-08-18 01:45:00,90.503,90.504,90.493,90.497,147750251.0
2005-08-18 01:46:00,90.492,90.505,90.487,90.487,147826745.0
2005-08-18 01:47:00,90.495,90.5,90.487,90.49,576602377.0
2005-08-18 01:48:00,90.49,90.497,90.471,90.497,250583243.0
2005-08-18 01:49:00,90.495,90.496,90.481,90.491,193903631.0
2005-08-18 01:50:00,90.5,90.511,90.5,90.505,148452976.0
2005-08-18 01:51:00,90.503,90.509,90.496,90.509,189131045.0
2005-08-18 01:52:00,90.498,90.512,90.498,90.512,166271938.0
2005-08-18 01:53:00,90.511,90.523,90.504,90.52,270484615.0
2005-08-18 01:54:00,90.519,90.524,90.515,90.523,69300922.0
2005-08-18 01:55:00,90.527,90.537,90.522,90.537,119315597.0
2005-08-18 01:56:00,90.53,90.53,90.515,90.515,206152315.0
2005-08-18 01:57:00,90.525,90.533,90.525,90.532,114922986.0
2005-08-18 01:58:00,90.532,90.532,90.519,90.525,66882376.0
2005-08-18 01:59:00,90.53,90.53,90.52,90.525,61520011.0
2005-08-18 02:00:00,90.517,90.517,90.501,90.509,27121199.0
2005-08-18 02:01:00,90.517,90.526,90.488,90.488,111541748.0
2005-08-18 02:02:00,90.49,90.507,90.48,90.495,227493841.0
2005-08-18 02:03:00,90.498,90.505,90.492,90.505,82707977.0
2005-08-18 02:04:00,90.503,90.514,90.495,90.512,225932349.0
2005-08-18 02:05:00,90.521,90.529,90.505,90.529,72931723.0
2005-08-18 02:06:00,90.53,90.533,90.494,90.523,235568952.0
2005-08-18 02:07:00,90.526,90.534,90.52,90.52,186936831.0
2005-08-18 02:08:00,90.538,90.547,90.538,90.547,114338715.0
2005-08-18 02:09:00,90.54,90.561,90.54,90.56,59684064.0
2005-08-18 02:10:00,90.562,90.575,90.562,90.575,21198817.0
2005-08-18 02:11:00,90.568,90.568,90.539,90.556,183299618.0
2005-08-18 02:12:00,90.555,90.561,90.548,90.549,100043309.0
2005-08-18 02:13:00,90.553,90.56,90.541,90.553,88405199.0
2005-08-18 02:14:00,90.536,90.555,90.536,90.546,103540538.0
2005-08-18 02:15:00,90.535,90.538,90.522,90.523,200379443.0
2005-08-18 02:16:00,90.533,90.545,90.529,90.542,220230926.0
2005-08-18 02:17:00,90.55,90.565,90.545,90.555,71816246.0
2005-08-18 02:18:00,90.556,90.56,90.54,90.552,85881757.0
2005-08-18 02:19:00,90.546,90.559,90.54,90.54,109058048.0
2005-08-18 02:20:00,90.547,90.556,90.525,90.547,90770403.0
2005-08-18 02:21:00,90.571,90.576,90.56,90.56,94846682.0
2005-08-18 02:22:00,90.559,90.569,90.558,90.565,37792763.0
2005-08-18 02:23:00,90.571,90.582,90.563,90.57,218350032.0
2005-08-18 02:24:00,90.563,90.584,90.547,90.575,176659705.0
2005-08-18 02:25:00,90.587,90.599,90.571,90.59,447312453.0
2005-08-18 02:26:00,90.593,90.612,90.593,90.6,342212868.0
2005-08-18 02:27:00,90.584,90.599,90.575,90.575,159587929.0
2005-08-18 02:28:00,90.565,90.568,90.565,90.568,74680775.0
2005-08-18 02:29:00,90.58,90.585,90.528,90.575,155502861.0
2005-08-18 02:30:00,90.574,90.594,90.572,90.594,150249416.0
2005-08-18 02:31:00,90.597,90.597,90.577,90.59,143851982.0
2005-08-18 02:32:00,90.59,90.6,90.58,90.595,426844844.0
2005-08-18 02:33:00,90.595,90.6,90.59,90.59,55053647.0
2005-08-18 02:34:00,90.59,90.596,90.586,90.59,83868596.0
2005-08-18 02:35:00,90.603,90.613,90.602,90.613,69075885.0
2005-08-18 02:36:00,90.604,90.606,90.598,90.603,121816484.0
2005-08-18 02:37:00,90.607,90.62,90.607,90.61,78448526.0
2005-08-18 02:38:00,90.611,90.623,90.611,90.623,86482404.0
2005-08-18 02:39:00,90.634,90.654,90.634,90.642,117199626.0
2005-08-18 02:44:00,90.642,90.642,90.617,90.625,67338681.0
2005-08-18 02:45:00,90.618,90.624,90.617,90.624,90430017.0
2005-08-18 02:46:00,90.614,90.631,90.613,90.631,70816213.0
2005-08-18 02:49:00,90.65,90.67,90.65,90.67,77873790.0
2005-08-18 02:50:00,90.672,90.672,90.645,90.664,123915372.0
2005-08-18 02:51:00,90.667,90.699,90.667,90.699,67161772.0
2005-08-18 02:52:00,90.687,90.695,90.666,90.676,46721873.0
2005-08-18 02:53:00,90.676,90.704,90.676,90.704,130383718.0
2005-08-18 02:54:00,90.709,90.727,90.707,90.727,83408369.0
2005-08-18 02:55:00,90.731,90.731,90.701,90.701,182378608.0
2005-08-18 02:56:00,90.702,90.717,90.7,90.7,89394739.0
2005-08-18 02:57:00,90.7,90.718,90.688,90.718,371985122.0
2005-08-18 02:58:00,90.722,90.723,90.693,90.693,231768979.0
2005-08-18 02:59:00,90.681,90.69,90.669,90.682,134323521.0
2005-08-18 03:00:00,90.667,90.683,90.657,90.657,156260792.0
2005-08-18 03:01:00,90.642,90.655,90.589,90.655,91518192.0
2005-08-18 03:02:00,90.656,90.679,90.655,90.665,88977886.0
2005-08-18 03:03:00,90.679,90.697,90.676,90.697,102034555.0
2005-08-18 03:04:00,90.697,90.697,90.675,90.68,79053193.0
2005-08-18 03:05:00,90.689,90.689,90.671,90.682,133212534.0
2005-08-18 03:06:00,90.68,90.682,90.668,90.673,73951501.0
2005-08-18 03:07:00,90.667,90.67,90.662,90.67,81556273.0
2005-08-18 03:08:00,90.67,90.67,90.663,90.663,67417938.0
2005-08-18 03:09:00,90.673,90.688,90.668,90.67,144109377.0
2005-08-18 03:10:00,90.68,90.68,90.67,90.675,74286974.0
2005-08-18 03:11:00,90.676,90.682,90.676,90.682,151155155.0
2005-08-18 03:12:00,90.677,90.687,90.674,90.683,116688314.0
2005-08-18 03:13:00,90.69,90.723,90.689,90.723,122639909.0
2005-08-18 03:14:00,90.726,90.736,90.72,90.72,72258977.0
2005-08-18 03:15:00,90.712,90.728,90.709,90.713,258588320.0
2005-08-18 03:16:00,90.717,90.729,90.717,90.727,71488406.0
2005-08-18 03:17:00,90.722,90.743,90.722,90.74,121514105.0
2005-08-18 03:18:00,90.728,90.747,90.727,90.743,364973693.0
2005-08-18 03:19:00,90.748,90.767,90.748,90.758,136794145.0
2005-08-18 03:20:00,90.765,90.785,90.765,90.781,270581777.0
2005-08-18 03:21:00,90.768,90.799,90.768,90.799,148862288.0
2005-08-18 03:22:00,90.809,90.831,90.806,90.831,29430199.0
2005-08-18 03:23:00,90.822,90.822,90.801,90.808,93900436.0
2005-08-18 03:24:00,90.806,90.811,90.799,90.811,115268009.0
2005-08-18 03:25:00,90.819,90.825,90.818,90.824,66855930.0
2005-08-18 03:26:00,90.825,90.828,90.804,90.828,120034676.0
2005-08-18 03:27:00,90.836,90.852,90.836,90.844,57972168.0
2005-08-18 03:28:00,90.832,90.838,90.829,90.829,95001852.0
2005-08-18 03:29:00,90.827,90.852,90.827,90.85,181732970.0
2005-08-18 03:30:00,90.858,90.858,90.844,90.845,108943355.0
2005-08-18 03:31:00,90.837,90.842,90.83,90.835,149516476.0
2005-08-18 03:32:00,90.844,90.849,90.833,90.833,66264602.0
2005-08-18 03:33:00,90.834,90.843,90.822,90.827,158087572.0
2005-08-18 03:34:00,90.821,90.874,90.821,90.874,236609269.0
2005-08-18 03:35:00,90.886,90.886,90.834,90.841,146462151.0
2005-08-18 03:36:00,90.834,90.859,90.83,90.83,104942002.0
2005-08-18 03:37:00,90.819,90.836,90.801,90.811,249655425.0
2005-08-18 03:38:00,90.816,90.834,90.801,90.805,191037032.0
2005-08-18 03:39:00,90.811,90.84,90.811,90.837,214316007.0
2005-08-18 03:40:00,90.832,90.832,90.808,90.814,310541445.0
2005-08-18 03:41:00,90.819,90.827,90.816,90.827,109513690.0
2005-08-18 03:42:00,90.829,90.832,90.818,90.823,169279000.0
2005-08-18 03:43:00,90.813,90.823,90.809,90.813,74443836.0
2005-08-18 03:44:00,90.795,90.811,90.791,90.792,158597794.0
2005-08-18 03:45:00,90.784,90.794,90.757,90.768,327851581.0
2005-08-18 03:46:00,90.768,90.787,90.768,90.787,160458773.0
2005-08-18 03:47:00,90.79,90.795,90.79,90.79,109962955.0
2005-08-18 03:48:00,90.797,90.804,90.79,90.804,123134671.0
2005-08-18 03:49:00,90.8,90.814,90.794,90.798,167361500.0
2005-08-18 03:50:00,90.79,90.806,90.79,90.806,105652594.0
2005-08-18 03:51:00,90.8,90.81,90.8,90.8,47161331.0
2005-08-18 03:53:00,90.818,90.839,90.816,90.839,181794390.0
2005-08-18 03:54:00,90.845,90.85,90.835,90.842,461871085.0
2005-08-18 03:55:00,90.838,90.852,90.833,90.852,383138867.0
2005-08-18 03:56:00,90.858,90.867,90.845,90.867,376638835.0
2005-08-18 03:57:00,90.862,90.862,90.842,90.85,240539732.0
2005-08-18 03:58:00,90.85,90.866,90.846,90.85,531491439.0
2005-08-18 03:59:00,90.858,90.878,90.848,90.865,655466707.0
2005-08-18 04:00:00,90.879,90.884,90.871,90.871,416343114.0
2005-08-18 04:01:00,90.867,90.869,90.841,90.855,363939240.0
2005-08-18 04:02:00,90.842,90.842,90.819,90.82,318922995.0
2005-08-18 04:03:00,90.771,90.811,90.771,90.798,51055210.0
2005-08-18 04:04:00,90.785,90.795,90.754,90.764,328825324.0
2005-08-18 04:05:00,90.747,90.764,90.739,90.758,225090579.0
2005-08-18 04:06:00,90.76,90.774,90.757,90.765,310272039.0
2005-08-18 04:07:00,90.759,90.77,90.752,90.77,118968426.0
2005-08-18 04:08:00,90.765,90.77,90.758,90.765,58462918.0
2005-08-18 04:09:00,90.765,90.776,90.761,90.766,326154554.0
2005-08-18 04:10:00,90.776,90.792,90.776,90.79,268464254.0
2005-08-18 04:11:00,90.787,90.806,90.779,90.793,276518747.0
2005-08-18 04:12:00,90.795,90.8,90.78,90.792,322927029.0
2005-08-18 04:13:00,90.792,90.796,90.78,90.788,340043147.0
2005-08-18 04:14:00,90.787,90.811,90.78,90.78,285152539.0
2005-08-18 04:15:00,90.774,90.774,90.728,90.728,200789880.0
2005-08-18 04:16:00,90.74,90.767,90.74,90.765,290396036.0
2005-08-18 04:17:00,90.767,90.779,90.741,90.763,361792352.0
2005-08-18 04:18:00,90.77,90.775,90.755,90.762,422091091.0
2005-08-18 04:19:00,90.768,90.779,90.766,90.77,594886379.0
2005-08-18 04:20:00,90.775,90.785,90.767,90.78,266570311.0
2005-08-18 04:21:00,90.781,90.781,90.76,90.775,247943017.0
2005-08-18 04:22:00,90.761,90.767,90.758,90.758,111356807.0
2005-08-18 04:23:00,90.757,90.776,90.754,90.776,174167115.0
2005-08-18 04:24:00,90.775,90.775,90.772,90.775,125239371.0
2005-08-18 04:25:00,90.767,90.775,90.765,90.775,72654888.0
2005-08-18 04:26:00,90.775,90.78,90.775,90.775,99723209.0
2005-08-18 04:27:00,90.773,90.776,90.744,90.774,388639440.0
2005-08-18 04:28:00,90.773,90.78,90.77,90.78,561443338.0
2005-08-18 04:29:00,90.775,90.78,90.765,90.772,330617533.0
2005-08-18 04:30:00,90.773,90.779,90.763,90.775,663834031.0
2005-08-18 04:31:00,90.775,90.785,90.767,90.77,550843388.0
2005-08-18 04:32:00,90.77,90.775,90.765,90.775,234360589.0
2005-08-18 04:33:00,90.77,90.775,90.765,90.773,173715556.0
2005-08-18 04:34:00,90.777,90.785,90.774,90.778,229289923.0
2005-08-18 04:35:00,90.785,90.807,90.785,90.795,279224423.0
2005-08-18 04:36:00,90.8,90.82,90.799,90.804,284886044.0
2005-08-18 04:37:00,90.799,90.803,90.78,90.78,335146755.0
2005-08-18 04:38:00,90.79,90.794,90.772,90.786,274244802.0
2005-08-18 04:39:00,90.781,90.794,90.757,90.77,345587559.0
2005-08-18 04:40:00,90.768,90.768,90.752,90.76,58699266.0
2005-08-18 04:41:00,90.761,90.766,90.748,90.751,121052582.0
2005-08-18 04:42:00,90.75,90.763,90.746,90.747,228456784.0
2005-08-18 04:43:00,90.75,90.75,90.737,90.745,381437124.0
2005-08-18 04:44:00,90.747,90.762,90.745,90.747,259594370.0
2005-08-18 04:46:00,90.739,90.742,90.73,90.733,208154262.0
2005-08-18 04:47:00,90.747,90.76,90.741,90.747,545566816.0
2005-08-18 04:48:00,90.742,90.759,90.739,90.757,311508988.0
2005-08-18 04:49:00,90.761,90.77,90.754,90.754,181894011.0
2005-08-18 04:50:00,90.758,90.774,90.758,90.772,199987010.0
2005-08-18 04:51:00,90.784,90.787,90.783,90.784,19899200.0
2005-08-18 04:52:00,90.793,90.793,90.778,90.778,66462281.0
2005-08-18 04:53:00,90.78,90.787,90.775,90.787,196315587.0
2005-08-18 04:54:00,90.785,90.785,90.785,90.785,149065694.0
2005-08-18 04:55:00,90.785,90.79,90.78,90.785,143398405.0
2005-08-18 04:56:00,90.781,90.794,90.772,90.772,45924062.0
2005-08-18 04:57:00,90.777,90.777,90.765,90.765,162030781.0
2005-08-18 04:58:00,90.764,90.764,90.755,90.757,99829069.0
2005-08-18 04:59:00,90.754,90.763,90.754,90.758,126655864.0
2005-08-18 05:00:00,90.766,90.776,90.764,90.768,151358755.0
2005-08-18 05:01:00,90.758,90.765,90.75,90.75,188717970.0
2005-08-18 05:02:00,90.74,90.75,90.732,90.74,301832803.0
2005-08-18 05:03:00,90.742,90.755,90.737,90.737,148172590.0
2005-08-18 05:04:00,90.748,90.761,90.744,90.754,80323857.0
2005-08-18 05:05:00,90.757,90.764,90.756,90.756,187231452.0
2005-08-18 05:06:00,90.753,90.757,90.725,90.747,280503831.0
2005-08-18 05:07:00,90.746,90.753,90.746,90.753,125440098.0
2005-08-18 05:08:00,90.757,90.775,90.757,90.772,72753446.0
2005-08-18 05:09:00,90.768,90.781,90.766,90.771,109368197.0
2005-08-18 05:10:00,90.773,90.78,90.768,90.775,210148622.0
2005-08-18 05:11:00,90.77,90.778,90.765,90.77,234069630.0
2005-08-18 05:12:00,90.772,90.781,90.772,90.777,17028217.0
2005-08-18 05:13:00,90.783,90.785,90.772,90.782,104407152.0
2005-08-18 05:14:00,90.787,90.787,90.775,90.775,145168985.0
2005-08-18 05:15:00,90.775,90.78,90.757,90.766,199213714.0
2005-08-18 05:16:00,90.762,90.765,90.76,90.765,106911137.0
2005-08-18 05:17:00,90.773,90.781,90.769,90.773,229529766.0
2005-08-18 05:18:00,90.772,90.772,90.745,90.772,299584188.0
2005-08-18 05:19:00,90.78,90.78,90.77,90.78,184129603.0
2005-08-18 05:20:00,90.775,90.78,90.767,90.768,329443009.0
2005-08-18 05:21:00,90.772,90.776,90.745,90.773,261515082.0
2005-08-18 05:22:00,90.778,90.787,90.76,90.778,203614570.0
2005-08-18 05:23:00,90.782,90.788,90.78,90.788,128485181.0
2005-08-18 05:24:00,90.781,90.793,90.778,90.792,187580895.0
2005-08-18 05:25:00,90.805,90.819,90.803,90.819,171371529.0
2005-08-18 05:26:00,90.809,90.81,90.788,90.805,310196765.0
2005-08-18 05:27:00,90.805,90.81,90.8,90.805,182065199.0
2005-08-18 05:28:00,90.8,90.812,90.8,90.811,96720253.0
2005-08-18 05:29:00,90.815,90.82,90.805,90.815,222072513.0
2005-08-18 05:30:00,90.812,90.812,90.806,90.806,31809401.0
2005-08-18 05:31:00,90.805,90.819,90.805,90.816,227674909.0
2005-08-18 05:32:00,90.822,90.829,90.816,90.816,249015417.0
2005-08-18 05:33:00,90.82,90.82,90.81,90.815,445663102.0
2005-08-18 05:34:00,90.813,90.813,90.802,90.807,180455539.0
2005-08-18 05:35:00,90.814,90.815,90.799,90.814,139302600.0
2005-08-18 05:36:00,90.815,90.827,90.802,90.827,487180544.0
2005-08-18 05:37:00,90.825,90.825,90.82,90.825,148665935.0
2005-08-18 05:38:00,90.83,90.83,90.823,90.83,185176108.0
2005-08-18 05:39:00,90.83,90.83,90.818,90.825,57202932.0
2005-08-18 05:40:00,90.83,90.83,90.82,90.825,145243085.0
2005-08-18 05:41:00,90.826,90.841,90.815,90.822,281247439.0
2005-08-18 05:42:00,90.829,90.84,90.828,90.839,169979894.0
2005-08-18 05:43:00,90.841,90.841,90.833,90.835,34427410.0
2005-08-18 05:44:00,90.835,90.835,90.812,90.828,373679111.0
2005-08-18 05:45:00,90.835,90.841,90.826,90.834,145886233.0
2005-08-18 05:46:00,90.836,90.839,90.823,90.835,65780751.0
2005-08-18 05:47:00,90.832,90.841,90.828,90.828,239708699.0
2005-08-18 05:48:00,90.82,90.825,90.815,90.824,89556757.0
2005-08-18 05:49:00,90.816,90.83,90.816,90.825,102827362.0
2005-08-18 05:50:00,90.823,90.834,90.823,90.832,270444478.0
2005-08-18 05:51:00,90.825,90.83,90.82,90.83,363879350.0
2005-08-18 05:52:00,90.825,90.83,90.823,90.825,324147867.0
2005-08-18 05:53:00,90.83,90.83,90.82,90.825,307778722.0
2005-08-18 05:54:00,90.823,90.829,90.818,90.824,122397709.0
2005-08-18 05:55:00,90.825,90.83,90.82,90.825,93365379.0
2005-08-18 05:56:00,90.828,90.837,90.825,90.832,255635159.0
2005-08-18 05:57:00,90.826,90.839,90.826,90.829,79345850.0
2005-08-18 05:58:00,90.83,90.83,90.825,90.825,104330380.0
2005-08-18 05:59:00,90.82,90.83,90.82,90.83,159835439.0
2005-08-18 06:00:00,90.83,90.849,90.818,90.842,382779350.0
2005-08-18 06:01:00,90.84,90.85,90.835,90.845,279343970.0
2005-08-18 06:02:00,90.841,90.845,90.832,90.837,206121539.0
2005-08-18 06:03:00,90.835,90.845,90.83,90.835,172590669.0
2005-08-18 06:04:00,90.835,90.84,90.819,90.835,280827303.0
2005-08-18 06:05:00,90.83,90.845,90.828,90.84,172763148.0
2005-08-18 06:06:00,90.84,90.85,90.84,90.845,116773151.0
2005-08-18 06:07:00,90.853,90.864,90.851,90.853,200919891.0
2005-08-18 06:08:00,90.845,90.85,90.84,90.85,99621300.0
2005-08-18 06:09:00,90.838,90.842,90.823,90.83,279096205.0
2005-08-18 06:10:00,90.827,90.838,90.826,90.831,159877765.0
2005-08-18 06:11:00,90.825,90.843,90.825,90.835,152464654.0
2005-08-18 06:12:00,90.84,90.84,90.815,90.83,123439946.0
2005-08-18 06:13:00,90.84,90.857,90.83,90.857,274891260.0
2005-08-18 06:14:00,90.861,90.882,90.86,90.882,518513970.0
2005-08-18 06:15:00,90.883,90.892,90.871,90.888,218810192.0
2005-08-18 06:16:00,90.893,90.899,90.885,90.893,365671286.0
2005-08-18 06:17:00,90.9,90.928,90.9,90.916,456233706.0
2005-08-18 06:18:00,90.922,90.929,90.91,90.91,217978845.0
2005-08-18 06:19:00,90.903,90.905,90.878,90.885,377879228.0
2005-08-18 06:20:00,90.88,90.88,90.867,90.868,87069480.0
2005-08-18 06:21:00,90.869,90.877,90.858,90.858,276845004.0
2005-08-18 06:22:00,90.86,90.866,90.85,90.863,179069076.0
2005-08-18 06:23:00,90.862,90.865,90.844,90.865,206993779.0
2005-08-18 06:24:00,90.868,90.885,90.849,90.875,547030686.0
2005-08-18 06:25:00,90.875,90.888,90.858,90.886,442092428.0
2005-08-18 06:26:00,90.888,90.895,90.865,90.872,663453274.0
2005-08-18 06:27:00,90.879,90.887,90.863,90.877,555530956.0
2005-08-18 06:28:00,90.875,90.881,90.866,90.876,324180912.0
2005-08-18 06:29:00,90.875,90.887,90.864,90.887,259677077.0
2005-08-18 06:30:00,90.884,90.884,90.864,90.865,531434599.0
2005-08-18 06:31:00,90.86,90.882,90.848,90.873,447773797.0
2005-08-18 06:32:00,90.867,90.867,90.852,90.859,234930673.0
2005-08-18 06:33:00,90.853,90.862,90.845,90.855,417027121.0
2005-08-18 06:34:00,90.852,90.861,90.836,90.857,546916114.0
2005-08-18 06:35:00,90.855,90.86,90.836,90.855,509869227.0
2005-08-18 06:36:00,90.87,90.88,90.859,90.864,798743683.0
2005-08-18 06:37:00,90.863,90.875,90.855,90.865,566479802.0
2005-08-18 06:38:00,90.86,90.87,90.85,90.865,578487671.0
2005-08-18 06:39:00,90.87,90.889,90.863,90.875,524122794.0
2005-08-18 06:40:00,90.885,90.885,90.855,90.867,667163875.0
2005-08-18 06:41:00,90.859,90.867,90.841,90.85,445677203.0
2005-08-18 06:42:00,90.85,90.861,90.846,90.853,263841100.0
2005-08-18 06:43:00,90.844,90.861,90.835,90.847,679924734.0
2005-08-18 06:44:00,90.849,90.849,90.828,90.833,667826490.0
2005-08-18 06:45:00,90.836,90.848,90.83,90.835,399096622.0
2005-08-18 06:46:00,90.84,90.84,90.82,90.835,318255122.0
2005-08-18 06:47:00,90.833,90.837,90.816,90.822,307711432.0
2005-08-18 06:48:00,90.824,90.837,90.817,90.828,295379906.0
2005-08-18 06:49:00,90.835,90.845,90.822,90.828,805860226.0
2005-08-18 06:50:00,90.83,90.839,90.819,90.834,657410667.0
2005-08-18 06:51:00,90.83,90.832,90.815,90.818,534317210.0
2005-08-18 06:52:00,90.821,90.838,90.812,90.83,764959819.0
2005-08-18 06:53:00,90.844,90.851,90.833,90.838,648671404.0
2005-08-18 06:54:00,90.83,90.839,90.808,90.814,681245382.0
2005-08-18 06:55:00,90.829,90.836,90.806,90.813,656547186.0
2005-08-18 06:56:00,90.792,90.819,90.789,90.819,604993298.0
2005-08-18 06:57:00,90.827,90.838,90.819,90.835,608798602.0
2005-08-18 06:58:00,90.825,90.843,90.822,90.827,484104670.0
2005-08-18 06:59:00,90.82,90.823,90.806,90.806,320717898.0
2005-08-18 07:00:00,90.797,90.802,90.782,90.782,367288459.0
2005-08-18 07:01:00,90.795,90.8,90.78,90.795,643500453.0
2005-08-18 07:02:00,90.803,90.814,90.792,90.804,293801656.0
2005-08-18 07:03:00,90.805,90.81,90.8,90.805,378050458.0
2005-08-18 07:04:00,90.802,90.806,90.779,90.788,389155193.0
2005-08-18 07:05:00,90.79,90.79,90.771,90.774,364856119.0
2005-08-18 07:06:00,90.78,90.785,90.765,90.775,430377989.0
2005-08-18 07:07:00,90.78,90.78,90.76,90.78,268056235.0
2005-08-18 07:08:00,90.78,90.78,90.773,90.775,136903967.0
2005-08-18 07:09:00,90.775,90.78,90.765,90.775,213061104.0
2005-08-18 07:10:00,90.78,90.785,90.767,90.775,257754497.0
2005-08-18 07:11:00,90.774,90.787,90.766,90.78,142240317.0
2005-08-18 07:12:00,90.78,90.785,90.767,90.78,256293885.0
2005-08-18 07:13:00,90.77,90.779,90.77,90.773,46141795.0
2005-08-18 07:14:00,90.762,90.77,90.745,90.765,157776460.0
2005-08-18 07:15:00,90.767,90.776,90.764,90.773,48307987.0
2005-08-18 07:16:00,90.78,90.78,90.765,90.773,176091932.0
2005-08-18 07:17:00,90.769,90.782,90.769,90.78,100554725.0
2005-08-18 07:18:00,90.792,90.806,90.783,90.783,164090030.0
2005-08-18 07:19:00,90.778,90.797,90.778,90.785,404032654.0
2005-08-18 07:20:00,90.785,90.795,90.777,90.79,361825733.0
2005-08-18 07:21:00,90.787,90.792,90.767,90.782,163656811.0
2005-08-18 07:22:00,90.77,90.775,90.765,90.775,88591247.0
2005-08-18 07:23:00,90.787,90.801,90.787,90.801,96266273.0
2005-08-18 07:24:00,90.806,90.809,90.792,90.809,119056924.0
2005-08-18 07:25:00,90.822,90.822,90.8,90.811,170634464.0
2005-08-18 07:26:00,90.813,90.817,90.8,90.807,273212003.0
2005-08-18 07:27:00,90.81,90.815,90.8,90.81,155094325.0
2005-08-18 07:28:00,90.807,90.815,90.791,90.81,376744556.0
2005-08-18 07:29:00,90.805,90.819,90.805,90.818,91881330.0
2005-08-18 07:30:00,90.817,90.823,90.81,90.813,216970541.0
2005-08-18 07:31:00,90.818,90.829,90.801,90.823,307310220.0
2005-08-18 07:32:00,90.827,90.827,90.793,90.815,585204347.0
2005-08-18 07:33:00,90.818,90.818,90.788,90.806,392100807.0
2005-08-18 07:34:00,90.805,90.818,90.79,90.815,294736605.0
2005-08-18 07:35:00,90.822,90.835,90.82,90.825,334566119.0
2005-08-18 07:36:00,90.823,90.828,90.804,90.804,472060610.0
2005-08-18 07:37:00,90.805,90.81,90.785,90.802,174868228.0
2005-08-18 07:38:00,90.799,90.817,90.788,90.813,152507893.0
2005-08-18 07:39:00,90.819,90.821,90.791,90.8,481597973.0
2005-08-18 07:40:00,90.805,90.817,90.802,90.809,280289765.0
2005-08-18 07:41:00,90.809,90.827,90.801,90.821,554844242.0
2005-08-18 07:42:00,90.815,90.82,90.81,90.81,539604022.0
2005-08-18 07:43:00,90.819,90.843,90.819,90.827,270196545.0
2005-08-18 07:44:00,90.848,90.873,90.848,90.855,472307378.0
2005-08-18 07:45:00,90.857,90.857,90.837,90.843,177352396.0
2005-08-18 07:46:00,90.844,90.862,90.838,90.853,367787797.0
2005-08-18 07:47:00,90.862,90.862,90.844,90.844,101056148.0
2005-08-18 07:48:00,90.838,90.859,90.832,90.838,233963840.0
2005-08-18 07:49:00,90.847,90.866,90.842,90.854,198603579.0
2005-08-18 07:50:00,90.85,90.858,90.845,90.845,44182596.0
2005-08-18 07:51:00,90.847,90.847,90.829,90.837,466624289.0
2005-08-18 07:52:00,90.857,90.857,90.839,90.85,317193412.0
2005-08-18 07:53:00,90.839,90.854,90.831,90.843,188808871.0
2005-08-18 07:54:00,90.847,90.847,90.824,90.839,367163192.0
2005-08-18 07:55:00,90.83,90.84,90.828,90.83,442358821.0
2005-08-18 07:56:00,90.835,90.845,90.822,90.822,557651119.0
2005-08-18 07:57:00,90.826,90.826,90.812,90.812,108875207.0
2005-08-18 07:58:00,90.807,90.82,90.806,90.819,164402286.0
2005-08-18 07:59:00,90.828,90.849,90.828,90.842,218136994.0
2005-08-18 08:00:00,90.829,90.84,90.815,90.829,961881409.0
2005-08-18 08:01:00,90.815,90.819,90.773,90.773,459303435.0
2005-08-18 08:02:00,90.765,90.798,90.759,90.78,307183676.0
2005-08-18 08:03:00,90.792,90.816,90.792,90.816,95183719.0
2005-08-18 08:04:00,90.825,90.838,90.82,90.821,265697679.0
2005-08-18 08:05:00,90.82,90.832,90.82,90.82,287823416.0
2005-08-18 08:06:00,90.818,90.832,90.809,90.817,339964866.0
2005-08-18 08:07:00,90.819,90.819,90.788,90.795,315802554.0
2005-08-18 08:08:00,90.797,90.81,90.783,90.81,408928644.0
2005-08-18 08:09:00,90.812,90.812,90.792,90.795,107348054.0
2005-08-18 08:10:00,90.792,90.799,90.78,90.799,225604142.0
2005-08-18 08:11:00,90.801,90.812,90.798,90.812,101171413.0
2005-08-18 08:12:00,90.815,90.818,90.809,90.818,127255716.0
2005-08-18 08:13:00,90.815,90.83,90.807,90.823,481983093.0
2005-08-18 08:14:00,90.826,90.847,90.826,90.831,179339268.0
2005-08-18 08:15:00,90.829,90.829,90.809,90.813,441812475.0
2005-08-18 08:16:00,90.823,90.851,90.816,90.851,60886352.0
2005-08-18 08:17:00,90.843,90.843,90.809,90.823,184987401.0
2005-08-18 08:18:00,90.806,90.818,90.782,90.782,29999251.0
2005-08-18 08:19:00,90.794,90.801,90.775,90.775,230579019.0
2005-08-18 08:20:00,90.786,90.792,90.766,90.78,570155964.0
2005-08-18 08:21:00,90.792,90.793,90.776,90.776,68255563.0
2005-08-18 08:22:00,90.773,90.773,90.745,90.768,62591712.0
2005-08-18 08:23:00,90.761,90.761,90.741,90.75,74320396.0
2005-08-18 08:24:00,90.766,90.782,90.764,90.77,338850447.0
2005-08-18 08:25:00,90.777,90.784,90.772,90.777,75376000.0
2005-08-18 08:26:00,90.777,90.788,90.776,90.78,131433734.0
2005-08-18 08:27:00,90.769,90.773,90.755,90.758,476308974.0
2005-08-18 08:28:00,90.761,90.778,90.76,90.771,461132926.0
2005-08-18 08:34:00,90.789,90.838,90.789,90.838,112186164.0
2005-08-18 08:35:00,90.823,90.828,90.817,90.822,162456697.0
2005-08-18 08:36:00,90.812,90.825,90.803,90.812,72583523.0
2005-08-18 08:37:00,90.811,90.833,90.811,90.815,134926696.0
2005-08-18 08:38:00,90.8,90.805,90.797,90.804,95778057.0
2005-08-18 08:39:00,90.795,90.809,90.774,90.774,350515799.0
2005-08-18 08:40:00,90.77,90.791,90.763,90.782,475694987.0
2005-08-18 08:41:00,90.786,90.794,90.765,90.786,236723163.0
2005-08-18 08:42:00,90.792,90.817,90.79,90.806,116342985.0
2005-08-18 08:43:00,90.823,90.828,90.809,90.819,232475816.0
2005-08-18 08:44:00,90.82,90.82,90.776,90.805,48558686.0
2005-08-18 08:45:00,90.8,90.812,90.8,90.811,90424900.0
2005-08-18 08:46:00,90.807,90.807,90.785,90.806,231864557.0
2005-08-18 08:47:00,90.806,90.818,90.804,90.81,263752650.0
2005-08-18 08:48:00,90.8,90.81,90.797,90.805,454837591.0
2005-08-18 08:49:00,90.807,90.824,90.804,90.809,555836505.0
2005-08-18 08:50:00,90.82,90.825,90.81,90.81,184237200.0
2005-08-18 08:51:00,90.825,90.832,90.819,90.824,157784037.0
2005-08-18 08:52:00,90.821,90.83,90.801,90.815,104439385.0
2005-08-18 08:53:00,90.817,90.817,90.799,90.81,507012225.0
2005-08-18 08:54:00,90.812,90.823,90.803,90.811,249806568.0
2005-08-18 08:55:00,90.81,90.817,90.794,90.8,204178764.0
2005-08-18 08:56:00,90.798,90.81,90.787,90.79,239478268.0
2005-08-18 08:57:00,90.784,90.784,90.776,90.776,180744028.0
2005-08-18 08:58:00,90.783,90.789,90.775,90.78,191835680.0
2005-08-18 08:59:00,90.78,90.797,90.779,90.785,393688683.0
2005-08-18 09:00:00,90.785,90.792,90.778,90.785,423099066.0
2005-08-18 09:01:00,90.78,90.792,90.764,90.784,233427302.0
2005-08-18 09:02:00,90.777,90.797,90.777,90.795,254729127.0
2005-08-18 09:03:00,90.822,90.837,90.81,90.828,262577006.0
2005-08-18 09:04:00,90.832,90.842,90.82,90.836,249643864.0
2005-08-18 09:05:00,90.815,90.845,90.81,90.815,453856858.0
2005-08-18 09:06:00,90.841,90.859,90.827,90.843,366132543.0
2005-08-18 09:07:00,90.839,90.857,90.828,90.857,208108062.0
2005-08-18 09:08:00,90.854,90.854,90.817,90.825,454499972.0
2005-08-18 09:09:00,90.838,90.839,90.812,90.833,435898365.0
2005-08-18 09:10:00,90.836,90.837,90.822,90.827,367507300.0
2005-08-18 09:11:00,90.835,90.848,90.822,90.822,335746382.0
2005-08-18 09:12:00,90.835,90.856,90.834,90.842,195167172.0
2005-08-18 09:13:00,90.844,90.848,90.821,90.833,403002567.0
2005-08-18 09:14:00,90.832,90.836,90.821,90.836,88166443.0
2005-08-18 09:15:00,90.835,90.835,90.807,90.828,264367586.0
2005-08-18 09:16:00,90.818,90.819,90.805,90.81,98108937.0
2005-08-18 09:17:00,90.802,90.802,90.79,90.79,64814084.0
2005-08-18 09:18:00,90.792,90.8,90.79,90.8,41166464.0
2005-08-18 09:19:00,90.802,90.815,90.799,90.8,188066080.0
2005-08-18 09:20:00,90.802,90.812,90.796,90.809,203453821.0
2005-08-18 09:21:00,90.819,90.83,90.819,90.827,89602004.0
2005-08-18 09:22:00,90.827,90.828,90.818,90.828,108054533.0
2005-08-18 09:23:00,90.826,90.826,90.8,90.823,295275686.0
2005-08-18 09:24:00,90.823,90.823,90.8,90.819,320326393.0
2005-08-18 09:25:00,90.815,90.828,90.804,90.824,154807632.0
2005-08-18 09:26:00,90.823,90.84,90.822,90.831,228300165.0
2005-08-18 09:27:00,90.848,90.858,90.837,90.853,140338282.0
2005-08-18 09:28:00,90.856,90.865,90.85,90.853,430907938.0
2005-08-18 09:29:00,90.844,90.844,90.793,90.805,145242580.0
2005-08-18 09:30:00,90.809,90.823,90.803,90.815,231189740.0
2005-08-18 09:31:00,90.813,90.836,90.813,90.832,182984353.0
2005-08-18 09:32:00,90.833,90.842,90.832,90.832,177496587.0
2005-08-18 09:33:00,90.834,90.85,90.817,90.84,423858621.0
2005-08-18 09:34:00,90.846,90.853,90.834,90.852,402584890.0
2005-08-18 09:35:00,90.858,90.872,90.844,90.854,349523189.0
2005-08-18 09:36:00,90.847,90.859,90.837,90.843,281469206.0
2005-08-18 09:37:00,90.846,90.853,90.846,90.853,121113885.0
2005-08-18 09:38:00,90.852,90.852,90.832,90.84,287224402.0
2005-08-18 09:39:00,90.843,90.843,90.814,90.818,285766917.0
2005-08-18 09:40:00,90.808,90.822,90.803,90.814,334857497.0
2005-08-18 09:41:00,90.805,90.835,90.8,90.821,182043747.0
2005-08-18 09:42:00,90.827,90.83,90.815,90.827,90635882.0
2005-08-18 09:43:00,90.824,90.834,90.824,90.83,67486050.0
2005-08-18 09:44:00,90.832,90.84,90.828,90.833,120610762.0
2005-08-18 09:45:00,90.832,90.836,90.821,90.824,177448210.0
2005-08-18 09:46:00,90.808,90.815,90.802,90.807,145966507.0
2005-08-18 09:47:00,90.813,90.823,90.812,90.823,72227861.0
2005-08-18 09:48:00,90.822,90.826,90.808,90.826,109207243.0
2005-08-18 09:49:00,90.82,90.82,90.806,90.81,131294930.0
2005-08-18 09:50:00,90.826,90.829,90.819,90.819,92322836.0
2005-08-18 09:51:00,90.833,90.852,90.824,90.852,51783918.0
2005-08-18 09:52:00,90.842,90.847,90.832,90.832,66589024.0
2005-08-18 09:53:00,90.849,90.856,90.834,90.834,114246856.0
2005-08-18 09:54:00,90.837,90.837,90.819,90.832,121294634.0
2005-08-18 09:55:00,90.838,90.838,90.807,90.807,258721339.0
2005-08-18 09:56:00,90.805,90.817,90.802,90.817,88430027.0
2005-08-18 09:57:00,90.819,90.832,90.819,90.83,40832844.0
2005-08-18 09:58:00,90.843,90.849,90.833,90.845,266914323.0
2005-08-18 09:59:00,90.846,90.86,90.828,90.85,492177647.0
2005-08-18 10:00:00,90.837,90.841,90.804,90.826,270775984.0
2005-08-18 10:01:00,90.839,90.85,90.79,90.828,245576922.0
2005-08-18 10:02:00,90.837,90.872,90.837,90.872,61187843.0
2005-08-18 10:03:00,90.88,90.88,90.859,90.878,233702886.0
2005-08-18 10:04:00,90.866,90.879,90.865,90.865,95799287.0
2005-08-18 10:05:00,90.864,90.882,90.86,90.86,94566556.0
2005-08-18 10:06:00,90.842,90.847,90.817,90.831,282793898.0
2005-08-18 10:07:00,90.881,90.895,90.856,90.862,96784530.0
2005-08-18 10:08:00,90.852,90.86,90.852,90.859,143958581.0
2005-08-18 10:09:00,90.868,90.892,90.863,90.863,312211086.0
2005-08-18 10:10:00,90.857,90.857,90.84,90.84,103082439.0
2005-08-18 10:11:00,90.837,90.845,90.83,90.84,91764937.0
2005-08-18 10:12:00,90.84,90.84,90.826,90.835,76445492.0
2005-08-18 10:13:00,90.832,90.837,90.818,90.819,64077224.0
2005-08-18 10:14:00,90.818,90.818,90.799,90.814,82592043.0
2005-08-18 10:15:00,90.813,90.814,90.757,90.801,252025877.0
2005-08-18 10:16:00,90.806,90.806,90.782,90.794,69101409.0
2005-08-18 10:17:00,90.805,90.815,90.742,90.815,419450350.0
2005-08-18 10:18:00,90.817,90.817,90.793,90.804,149988701.0
2005-08-18 10:19:00,90.807,90.807,90.753,90.802,431922941.0
2005-08-18 10:20:00,90.801,90.815,90.762,90.8,179721129.0
2005-08-18 10:21:00,90.797,90.8,90.794,90.797,87022259.0
2005-08-18 10:22:00,90.79,90.803,90.788,90.79,87780011.0
2005-08-18 10:23:00,90.788,90.808,90.787,90.794,418034064.0
2005-08-18 10:24:00,90.792,90.797,90.78,90.785,30408175.0
2005-08-18 10:25:00,90.783,90.785,90.73,90.775,171997697.0
2005-08-18 10:26:00,90.778,90.788,90.731,90.788,293706338.0
2005-08-18 10:27:00,90.792,90.817,90.791,90.817,107520290.0
2005-08-18 10:28:00,90.799,90.799,90.726,90.726,120813632.0
2005-08-18 10:29:00,90.774,90.789,90.768,90.783,162952868.0
2005-08-18 10:30:00,90.785,90.798,90.784,90.798,339563521.0
2005-08-18 10:31:00,90.8,90.84,90.8,90.806,158806730.0
2005-08-18 10:32:00,90.812,90.832,90.812,90.828,84811417.0
2005-08-18 10:33:00,90.819,90.834,90.813,90.813,168892569.0
2005-08-18 10:34:00,90.812,90.812,90.762,90.778,98108510.0
2005-08-18 10:35:00,90.785,90.798,90.785,90.798,86140978.0
2005-08-18 10:36:00,90.782,90.804,90.782,90.799,36381889.0
2005-08-18 10:37:00,90.808,90.815,90.796,90.815,49560758.0
2005-08-18 10:38:00,90.818,90.826,90.816,90.816,108558560.0
2005-08-18 10:39:00,90.819,90.819,90.75,90.795,486458991.0
2005-08-18 10:40:00,90.79,90.802,90.778,90.798,162628910.0
2005-08-18 10:41:00,90.788,90.806,90.774,90.806,286134653.0
2005-08-18 10:42:00,90.8,90.806,90.786,90.798,377225428.0
2005-08-18 10:43:00,90.796,90.796,90.737,90.789,253039278.0
2005-08-18 10:44:00,90.792,90.792,90.728,90.782,259710207.0
2005-08-18 10:45:00,90.788,90.788,90.767,90.782,260206069.0
2005-08-18 10:46:00,90.777,90.797,90.777,90.79,157269359.0
2005-08-18 10:47:00,90.792,90.806,90.778,90.795,435104514.0
2005-08-18 10:48:00,90.801,90.806,90.75,90.791,338043317.0
2005-08-18 10:49:00,90.792,90.797,90.743,90.793,531569648.0
2005-08-18 10:50:00,90.792,90.817,90.773,90.81,264987687.0
2005-08-18 10:51:00,90.817,90.83,90.774,90.804,187965057.0
2005-08-18 10:52:00,90.814,90.841,90.808,90.826,449904632.0
2005-08-18 10:53:00,90.845,90.854,90.839,90.844,343092551.0
2005-08-18 10:54:00,90.846,90.846,90.806,90.839,614069953.0
2005-08-18 10:55:00,90.834,90.841,90.816,90.816,224611182.0
2005-08-18 10:56:00,90.831,90.833,90.811,90.824,302587076.0
2005-08-18 10:57:00,90.831,90.845,90.831,90.845,81274102.0
2005-08-18 10:58:00,90.854,90.859,90.848,90.859,73092259.0
2005-08-18 10:59:00,90.856,90.866,90.81,90.843,250696881.0
2005-08-18 11:00:00,90.844,90.856,90.832,90.856,328320166.0
2005-08-18 11:01:00,90.877,90.904,90.87,90.888,317133345.0
2005-08-18 11:02:00,90.888,90.89,90.863,90.863,438903236.0
2005-08-18 11:03:00,90.86,90.896,90.86,90.896,149294180.0
2005-08-18 11:04:00,90.888,90.898,90.876,90.889,440805432.0
2005-08-18 11:05:00,90.893,90.903,90.869,90.87,546650801.0
2005-08-18 11:06:00,90.863,90.897,90.863,90.895,452284696.0
2005-08-18 11:07:00,90.894,90.898,90.879,90.883,327370287.0
2005-08-18 11:08:00,90.882,90.882,90.856,90.856,394158158.0
2005-08-18 11:09:00,90.867,90.886,90.866,90.88,299218493.0
2005-08-18 11:10:00,90.87,90.889,90.869,90.886,441200951.0
2005-08-18 11:11:00,90.893,90.907,90.887,90.887,404363321.0
2005-08-18 11:12:00,90.89,90.89,90.88,90.885,619794814.0
2005-08-18 11:13:00,90.88,90.895,90.869,90.884,424072693.0
2005-08-18 11:14:00,90.884,90.899,90.883,90.897,408188403.0
2005-08-18 11:15:00,90.893,90.896,90.863,90.872,492615809.0
2005-08-18 11:16:00,90.878,90.878,90.858,90.872,133866002.0
2005-08-18 11:17:00,90.88,90.888,90.864,90.864,73012393.0
2005-08-18 11:18:00,90.858,90.881,90.858,90.867,90795400.0
2005-08-18 11:19:00,90.863,90.884,90.863,90.874,364490989.0
2005-08-18 11:20:00,90.88,90.885,90.865,90.872,541287672.0
2005-08-18 11:21:00,90.876,90.886,90.857,90.886,263985395.0
2005-08-18 11:22:00,90.884,90.909,90.884,90.902,252214144.0
2005-08-18 11:23:00,90.915,90.958,90.903,90.95,143624729.0
2005-08-18 11:24:00,90.952,90.952,90.928,90.942,376208274.0
2005-08-18 11:25:00,90.938,90.942,90.921,90.928,368683908.0
2005-08-18 11:26:00,90.92,90.942,90.918,90.92,645418178.0
2005-08-18 11:27:00,90.91,90.924,90.902,90.919,539003931.0
2005-08-18 11:28:00,90.923,90.925,90.898,90.915,471621116.0
2005-08-18 11:29:00,90.908,90.908,90.861,90.875,492832774.0
2005-08-18 11:30:00,90.874,90.883,90.835,90.865,96495876.0
2005-08-18 11:31:00,90.865,90.87,90.844,90.866,202271647.0
2005-08-18 11:32:00,90.865,90.865,90.847,90.847,205007500.0
2005-08-18 11:33:00,90.854,90.867,90.852,90.86,409533992.0
2005-08-18 11:34:00,90.854,90.859,90.847,90.853,96135143.0
2005-08-18 11:35:00,90.843,90.843,90.78,90.78,483763997.0
2005-08-18 11:36:00,90.75,90.76,90.713,90.723,430025038.0
2005-08-18 11:37:00,90.716,90.716,90.677,90.695,715362319.0
2005-08-18 11:38:00,90.709,90.738,90.703,90.738,499288958.0
2005-08-18 11:39:00,90.743,90.767,90.733,90.757,279664615.0
2005-08-18 11:40:00,90.769,90.802,90.75,90.787,234808520.0
2005-08-18 11:41:00,90.792,90.804,90.774,90.788,148223235.0
2005-08-18 11:42:00,90.767,90.769,90.738,90.757,247824381.0
2005-08-18 11:43:00,90.764,90.8,90.764,90.783,606348110.0
2005-08-18 11:44:00,90.781,90.795,90.774,90.778,436749194.0
2005-08-18 11:45:00,90.774,90.783,90.764,90.772,179058790.0
2005-08-18 11:46:00,90.779,90.794,90.756,90.772,188588300.0
2005-08-18 11:47:00,90.773,90.787,90.76,90.76,301422204.0
2005-08-18 11:48:00,90.739,90.761,90.739,90.751,170478516.0
2005-08-18 11:49:00,90.753,90.766,90.74,90.754,209779316.0
2005-08-18 11:50:00,90.737,90.748,90.717,90.731,214873382.0
2005-08-18 11:51:00,90.742,90.757,90.736,90.738,524028480.0
2005-08-18 11:52:00,90.753,90.782,90.748,90.778,409701334.0
2005-08-18 11:53:00,90.776,90.79,90.754,90.754,494271155.0
2005-08-18 11:54:00,90.748,90.773,90.743,90.743,430338702.0
2005-08-18 11:55:00,90.74,90.74,90.699,90.736,276276624.0
2005-08-18 11:56:00,90.739,90.759,90.739,90.753,315535181.0
2005-08-18 11:57:00,90.743,90.757,90.722,90.722,293261274.0
2005-08-18 11:58:00,90.724,90.724,90.701,90.719,461833521.0
2005-08-18 11:59:00,90.715,90.735,90.715,90.735,198862450.0
2005-08-18 12:00:00,90.735,90.74,90.73,90.738,474786721.0
2005-08-18 12:01:00,90.72,90.741,90.72,90.725,366703475.0
2005-08-18 12:02:00,90.74,90.793,90.74,90.78,213360251.0
2005-08-18 12:03:00,90.787,90.801,90.775,90.788,392034128.0
2005-08-18 12:04:00,90.79,90.79,90.761,90.773,486201102.0
2005-08-18 12:05:00,90.77,90.78,90.756,90.78,421009379.0
2005-08-18 12:06:00,90.775,90.775,90.734,90.773,518543649.0
2005-08-18 12:07:00,90.78,90.785,90.768,90.775,438584033.0
2005-08-18 12:08:00,90.787,90.812,90.77,90.77,540982345.0
2005-08-18 12:09:00,90.773,90.802,90.76,90.76,260852048.0
2005-08-18 12:10:00,90.769,90.794,90.769,90.79,364519945.0
2005-08-18 12:11:00,90.795,90.81,90.788,90.81,142312299.0
2005-08-18 12:12:00,90.807,90.807,90.791,90.793,184447015.0
2005-08-18 12:13:00,90.798,90.803,90.79,90.799,234666425.0
2005-08-18 12:14:00,90.796,90.796,90.766,90.769,207208900.0
2005-08-18 12:15:00,90.772,90.772,90.751,90.769,60264950.0
2005-08-18 12:16:00,90.758,90.776,90.744,90.751,450674424.0
2005-08-18 12:17:00,90.745,90.77,90.745,90.77,141670842.0
2005-08-18 12:18:00,90.781,90.787,90.763,90.787,241067523.0
2005-08-18 12:19:00,90.769,90.804,90.769,90.804,93077750.0
2005-08-18 12:20:00,90.814,90.827,90.814,90.818,31954251.0
2005-08-18 12:21:00,90.833,90.885,90.833,90.878,113250477.0
2005-08-18 12:22:00,90.885,90.912,90.88,90.895,134988979.0
2005-08-18 12:23:00,90.893,90.904,90.878,90.899,419335305.0
2005-08-18 12:24:00,90.889,90.904,90.887,90.887,359314810.0
2005-08-18 12:25:00,90.888,90.905,90.883,90.894,189963930.0
2005-08-18 12:26:00,90.899,90.902,90.882,90.894,232440277.0
2005-08-18 12:27:00,90.9,90.92,90.9,90.917,156578614.0
2005-08-18 12:28:00,90.931,90.938,90.912,90.938,203500956.0
2005-08-18 12:29:00,90.937,90.945,90.921,90.941,89903386.0
2005-08-18 12:30:00,90.94,90.94,90.908,90.916,233996245.0
2005-08-18 12:31:00,90.904,90.905,90.877,90.883,106609211.0
2005-08-18 12:32:00,90.905,90.905,90.874,90.893,104164765.0
2005-08-18 12:33:00,90.896,90.907,90.876,90.879,318269804.0
2005-08-18 12:34:00,90.882,90.903,90.882,90.886,161897456.0
2005-08-18 12:35:00,90.892,90.892,90.865,90.871,126596656.0
2005-08-18 12:36:00,90.88,90.885,90.872,90.88,320656031.0
2005-08-18 12:37:00,90.875,90.877,90.86,90.865,126896777.0
2005-08-18 12:38:00,90.861,90.866,90.847,90.862,452527869.0
2005-08-18 12:39:00,90.853,90.856,90.835,90.835,134249037.0
2005-08-18 12:40:00,90.828,90.843,90.814,90.839,179418407.0
2005-08-18 12:41:00,90.835,90.837,90.802,90.809,279182986.0
2005-08-18 12:42:00,90.82,90.845,90.818,90.844,527310226.0
2005-08-18 12:43:00,90.843,90.845,90.818,90.838,382563184.0
2005-08-18 12:44:00,90.84,90.84,90.812,90.82,589528905.0
2005-08-18 12:45:00,90.833,90.836,90.799,90.799,484964556.0
2005-08-18 12:46:00,90.789,90.789,90.747,90.747,393278928.0
2005-08-18 12:47:00,90.751,90.774,90.751,90.757,233240060.0
2005-08-18 12:48:00,90.774,90.775,90.738,90.775,124445103.0
2005-08-18 12:49:00,90.783,90.815,90.783,90.798,361101833.0
2005-08-18 12:50:00,90.79,90.79,90.763,90.765,269343605.0
2005-08-18 12:51:00,90.779,90.799,90.779,90.798,352290078.0
2005-08-18 12:52:00,90.803,90.819,90.785,90.811,364924276.0
2005-08-18 12:53:00,90.806,90.81,90.786,90.793,453410034.0
2005-08-18 12:54:00,90.8,90.818,90.8,90.814,216978926.0
2005-08-18 12:55:00,90.814,90.814,90.779,90.793,351036874.0
2005-08-18 12:56:00,90.794,90.801,90.785,90.785,115374654.0
2005-08-18 12:57:00,90.806,90.806,90.782,90.8,367615283.0
2005-08-18 12:58:00,90.812,90.828,90.8,90.8,360063640.0
2005-08-18 12:59:00,90.811,90.862,90.769,90.769,315276377.0
2005-08-18 13:00:00,90.787,90.8,90.735,90.756,318579021.0
2005-08-18 13:01:00,90.757,90.808,90.735,90.778,428539595.0
2005-08-18 13:02:00,90.778,90.778,90.743,90.766,443958726.0
2005-08-18 13:03:00,90.779,90.801,90.77,90.79,314814768.0
2005-08-18 13:04:00,90.791,90.818,90.791,90.8,443054430.0
2005-08-18 13:05:00,90.821,90.836,90.817,90.83,463252527.0
2005-08-18 13:06:00,90.828,90.828,90.807,90.828,391129368.0
2005-08-18 13:07:00,90.832,90.838,90.785,90.838,287656394.0
2005-08-18 13:08:00,90.838,90.848,90.825,90.835,551747927.0
2005-08-18 13:09:00,90.84,90.856,90.801,90.844,382953420.0
2005-08-18 13:10:00,90.847,90.852,90.832,90.852,616128416.0
2005-08-18 13:11:00,90.845,90.85,90.793,90.845,383978793.0
2005-08-18 13:12:00,90.847,90.877,90.81,90.877,411063884.0
2005-08-18 13:13:00,90.855,90.855,90.819,90.836,310235455.0
2005-08-18 13:14:00,90.836,90.838,90.781,90.823,520476988.0
2005-08-18 13:15:00,90.827,90.841,90.789,90.837,364152917.0
2005-08-18 13:16:00,90.835,90.845,90.79,90.833,582067718.0
2005-08-18 13:17:00,90.843,90.855,90.837,90.85,376241647.0
2005-08-18 13:18:00,90.835,90.84,90.827,90.832,286902369.0
2005-08-18 13:19:00,90.839,90.848,90.831,90.833,517793103.0
2005-08-18 13:20:00,90.835,90.875,90.835,90.875,438359852.0
2005-08-18 13:21:00,90.872,90.872,90.83,90.851,409784758.0
2005-08-18 13:22:00,90.844,90.856,90.798,90.843,396079044.0
2005-08-18 13:23:00,90.835,90.836,90.79,90.829,275447052.0
2005-08-18 13:24:00,90.828,90.841,90.823,90.837,364227280.0
2005-08-18 13:25:00,90.834,90.861,90.824,90.824,556980231.0
2005-08-18 13:26:00,90.83,90.846,90.82,90.82,529229401.0
2005-08-18 13:27:00,90.831,90.871,90.791,90.795,401075942.0
2005-08-18 13:28:00,90.828,90.834,90.82,90.82,144270915.0
2005-08-18 13:29:00,90.81,90.829,90.81,90.822,83575806.0
2005-08-18 13:30:00,90.834,90.865,90.834,90.865,346940662.0
2005-08-18 13:31:00,90.868,90.869,90.859,90.861,267336162.0
2005-08-18 13:32:00,90.867,90.872,90.852,90.852,451696908.0
2005-08-18 13:33:00,90.845,90.854,90.801,90.83,467438733.0
2005-08-18 13:34:00,90.826,90.826,90.767,90.82,414668322.0
2005-08-18 13:35:00,90.835,90.847,90.784,90.833,415181297.0
2005-08-18 13:36:00,90.839,90.845,90.788,90.833,236767920.0
2005-08-18 13:37:00,90.838,90.858,90.838,90.853,125597857.0
2005-08-18 13:38:00,90.845,90.862,90.834,90.834,421351380.0
2005-08-18 13:39:00,90.838,90.853,90.8,90.84,204400706.0
2005-08-18 13:40:00,90.852,90.852,90.827,90.84,526115735.0
2005-08-18 13:41:00,90.845,90.867,90.842,90.85,200048409.0
2005-08-18 13:42:00,90.855,90.866,90.81,90.85,215546126.0
2005-08-18 13:43:00,90.839,90.847,90.817,90.839,344353153.0
2005-08-18 13:44:00,90.835,90.855,90.805,90.845,193411482.0
2005-08-18 13:45:00,90.839,90.839,90.767,90.816,356233957.0
2005-08-18 13:46:00,90.8,90.8,90.747,90.783,563934651.0
2005-08-18 13:47:00,90.73,90.798,90.73,90.796,671334884.0
2005-08-18 13:48:00,90.75,90.808,90.748,90.795,265573322.0
2005-08-18 13:49:00,90.807,90.812,90.755,90.808,350573235.0
2005-08-18 13:50:00,90.808,90.826,90.806,90.814,312224342.0
2005-08-18 13:51:00,90.816,90.847,90.816,90.835,307550474.0
2005-08-18 13:52:00,90.833,90.847,90.783,90.847,337009778.0
2005-08-18 13:53:00,90.845,90.851,90.787,90.849,414725477.0
2005-08-18 13:54:00,90.857,90.865,90.803,90.832,402664723.0
2005-08-18 13:55:00,90.847,90.856,90.802,90.845,427056664.0
2005-08-18 13:56:00,90.844,90.849,90.788,90.827,476392705.0
2005-08-18 13:57:00,90.83,90.836,90.768,90.768,527233770.0
2005-08-18 13:58:00,90.827,90.847,90.779,90.847,601713633.0
2005-08-18 13:59:00,90.854,90.865,90.803,90.853,556244509.0
2005-08-18 14:00:00,90.847,90.876,90.818,90.847,619481898.0
2005-08-18 14:01:00,90.855,90.878,90.847,90.861,348060104.0
2005-08-18 14:02:00,90.844,90.844,90.779,90.83,417871347.0
2005-08-18 14:03:00,90.832,90.85,90.827,90.832,445126409.0
2005-08-18 14:04:00,90.834,90.834,90.775,90.833,1054678289.0
2005-08-18 14:05:00,90.807,90.825,90.77,90.812,422151508.0
2005-08-18 14:06:00,90.778,90.824,90.758,90.799,373224129.0
2005-08-18 14:07:00,90.815,90.816,90.765,90.765,340772994.0
2005-08-18 14:08:00,90.776,90.8,90.767,90.768,411730358.0
2005-08-18 14:09:00,90.772,90.789,90.772,90.785,52432198.0
2005-08-18 14:10:00,90.789,90.795,90.769,90.783,294075692.0
2005-08-18 14:11:00,90.789,90.812,90.755,90.803,185721117.0
2005-08-18 14:12:00,90.795,90.795,90.732,90.767,307874867.0
2005-08-18 14:13:00,90.775,90.797,90.763,90.764,81672643.0
2005-08-18 14:14:00,90.71,90.787,90.699,90.787,145338500.0
2005-08-18 14:15:00,90.8,90.8,90.724,90.766,213708217.0
2005-08-18 14:16:00,90.777,90.777,90.713,90.77,320666468.0
2005-08-18 14:17:00,90.762,90.784,90.733,90.775,288214816.0
2005-08-18 14:18:00,90.782,90.794,90.75,90.794,238025516.0
2005-08-18 14:19:00,90.788,90.797,90.779,90.793,155706324.0
2005-08-18 14:20:00,90.805,90.836,90.805,90.836,249340543.0
2005-08-18 14:21:00,90.817,90.845,90.817,90.845,49907510.0
2005-08-18 14:22:00,90.85,90.856,90.798,90.833,90305540.0
2005-08-18 14:23:00,90.83,90.842,90.83,90.842,182965829.0
2005-08-18 14:24:00,90.845,90.853,90.801,90.843,185478428.0
2005-08-18 14:25:00,90.833,90.842,90.8,90.8,109006361.0
2005-08-18 14:26:00,90.805,90.808,90.788,90.797,311373660.0
2005-08-18 14:27:00,90.798,90.812,90.798,90.805,159829606.0
2005-08-18 14:28:00,90.802,90.809,90.754,90.802,342861458.0
2005-08-18 14:29:00,90.756,90.806,90.743,90.806,410095459.0
2005-08-18 14:30:00,90.769,90.828,90.769,90.804,335241146.0
2005-08-18 14:31:00,90.753,90.797,90.753,90.77,305874540.0
2005-08-18 14:32:00,90.775,90.775,90.709,90.75,236964822.0
2005-08-18 14:33:00,90.754,90.757,90.699,90.756,302044765.0
2005-08-18 14:34:00,90.773,90.789,90.736,90.789,296465344.0
2005-08-18 14:35:00,90.794,90.813,90.758,90.803,379781813.0
2005-08-18 14:36:00,90.805,90.805,90.775,90.775,224515694.0
2005-08-18 14:37:00,90.775,90.775,90.743,90.745,118994973.0
2005-08-18 14:38:00,90.737,90.755,90.737,90.743,83774327.0
2005-08-18 14:39:00,90.735,90.746,90.735,90.738,229062875.0
2005-08-18 14:40:00,90.743,90.748,90.735,90.743,211100430.0
2005-08-18 14:41:00,90.733,90.741,90.72,90.726,253051504.0
2005-08-18 14:42:00,90.727,90.727,90.709,90.71,49198034.0
2005-08-18 14:43:00,90.722,90.745,90.71,90.745,121017560.0
2005-08-18 14:44:00,90.751,90.757,90.736,90.753,284182882.0
2005-08-18 14:45:00,90.745,90.745,90.728,90.737,258141351.0
2005-08-18 14:46:00,90.736,90.747,90.728,90.747,344182336.0
2005-08-18 14:47:00,90.737,90.761,90.737,90.748,157037682.0
2005-08-18 14:48:00,90.759,90.777,90.752,90.772,186765200.0
2005-08-18 14:49:00,90.772,90.785,90.762,90.782,231312358.0
2005-08-18 14:50:00,90.789,90.798,90.784,90.791,120657649.0
2005-08-18 14:51:00,90.793,90.809,90.763,90.802,356809430.0
2005-08-18 14:52:00,90.807,90.846,90.807,90.829,429403778.0
2005-08-18 14:53:00,90.831,90.836,90.807,90.807,132979461.0
2005-08-18 14:54:00,90.81,90.829,90.81,90.823,113010397.0
2005-08-18 14:55:00,90.821,90.826,90.753,90.784,149722064.0
2005-08-18 14:56:00,90.769,90.772,90.732,90.744,222364675.0
2005-08-18 14:57:00,90.753,90.773,90.711,90.751,294584283.0
2005-08-18 14:58:00,90.747,90.768,90.71,90.752,338252442.0
2005-08-18 14:59:00,90.749,90.787,90.7,90.754,715610411.0
2005-08-18 15:00:00,90.748,90.763,90.693,90.76,638241665.0
2005-08-18 15:01:00,90.758,90.824,90.758,90.824,202031636.0
2005-08-18 15:02:00,90.845,90.845,90.805,90.812,204403683.0
2005-08-18 15:03:00,90.819,90.824,90.793,90.793,39116299.0
2005-08-18 15:04:00,90.784,90.828,90.784,90.816,60497344.0
2005-08-18 15:05:00,90.793,90.823,90.793,90.806,202349456.0
2005-08-18 15:06:00,90.81,90.821,90.797,90.802,153547588.0
2005-08-18 15:07:00,90.802,90.847,90.802,90.847,215876878.0
2005-08-18 15:08:00,90.846,90.847,90.812,90.829,72255176.0
2005-08-18 15:09:00,90.813,90.813,90.774,90.788,252173618.0
2005-08-18 15:10:00,90.802,90.817,90.8,90.81,168793912.0
2005-08-18 15:11:00,90.794,90.815,90.73,90.815,269156901.0
2005-08-18 15:12:00,90.805,90.823,90.805,90.814,213404790.0
2005-08-18 15:13:00,90.796,90.81,90.786,90.81,291656675.0
2005-08-18 15:14:00,90.807,90.816,90.794,90.816,112167633.0
2005-08-18 15:15:00,90.821,90.836,90.809,90.809,393335259.0
2005-08-18 15:16:00,90.82,90.824,90.801,90.82,288408317.0
2005-08-18 15:17:00,90.824,90.84,90.81,90.81,146082606.0
2005-08-18 15:18:00,90.797,90.811,90.797,90.811,86251714.0
2005-08-18 15:19:00,90.804,90.813,90.795,90.813,125847135.0
2005-08-18 15:20:00,90.794,90.803,90.775,90.783,219605346.0
2005-08-18 15:21:00,90.768,90.78,90.763,90.78,211311836.0
2005-08-18 15:22:00,90.763,90.764,90.734,90.76,55201662.0
2005-08-18 15:23:00,90.765,90.8,90.765,90.8,262257786.0
2005-08-18 15:24:00,90.807,90.815,90.793,90.815,85161134.0
2005-08-18 15:25:00,90.826,90.88,90.826,90.88,139638005.0
2005-08-18 15:26:00,90.854,90.854,90.817,90.831,167200915.0
2005-08-18 15:27:00,90.837,90.846,90.837,90.843,22997569.0
2005-08-18 15:28:00,90.849,90.859,90.834,90.834,78031028.0
2005-08-18 15:29:00,90.825,90.825,90.765,90.781,76045232.0
2005-08-18 15:30:00,90.772,90.791,90.765,90.77,150973889.0
2005-08-18 15:31:00,90.785,90.791,90.774,90.781,76312598.0
2005-08-18 15:32:00,90.763,90.763,90.723,90.727,63534298.0
2005-08-18 15:33:00,90.702,90.702,90.636,90.636,176923551.0
2005-08-18 15:34:00,90.641,90.654,90.635,90.635,98966485.0
2005-08-18 15:35:00,90.638,90.667,90.631,90.663,65653200.0
2005-08-18 15:36:00,90.667,90.668,90.633,90.651,40515143.0
2005-08-18 15:37:00,90.64,90.64,90.613,90.613,121604689.0
2005-08-18 15:38:00,90.596,90.596,90.547,90.557,127887972.0
2005-08-18 15:39:00,90.545,90.545,90.526,90.535,110062457.0
2005-08-18 15:40:00,90.544,90.544,90.516,90.532,274096305.0
2005-08-18 15:41:00,90.521,90.544,90.521,90.54,93246599.0
2005-08-18 15:42:00,90.546,90.562,90.531,90.562,93388646.0
2005-08-18 15:43:00,90.567,90.577,90.552,90.554,143704938.0
2005-08-18 15:44:00,90.544,90.566,90.543,90.557,67987283.0
2005-08-18 15:45:00,90.566,90.584,90.565,90.577,183111595.0
2005-08-18 15:46:00,90.59,90.59,90.544,90.551,290566447.0
2005-08-18 15:47:00,90.553,90.564,90.546,90.547,207531979.0
2005-08-18 15:48:00,90.548,90.561,90.548,90.56,113190598.0
2005-08-18 15:49:00,90.568,90.58,90.566,90.566,76350322.0
2005-08-18 15:50:00,90.586,90.599,90.583,90.596,97639358.0
2005-08-18 15:51:00,90.617,90.63,90.585,90.605,343274964.0
2005-08-18 15:52:00,90.591,90.596,90.572,90.592,253557864.0
2005-08-18 15:53:00,90.582,90.601,90.582,90.601,65377769.0
2005-08-18 15:54:00,90.612,90.617,90.567,90.596,169897828.0
2005-08-18 15:55:00,90.595,90.603,90.564,90.568,224983710.0
2005-08-18 15:56:00,90.565,90.565,90.52,90.53,336084725.0
2005-08-18 15:57:00,90.524,90.548,90.522,90.527,425968309.0
2005-08-18 15:58:00,90.535,90.568,90.529,90.544,402318552.0
2005-08-18 15:59:00,90.545,90.546,90.51,90.511,191928829.0
2005-08-18 16:00:00,90.507,90.507,90.473,90.473,113802023.0
2005-08-18 16:01:00,90.486,90.511,90.486,90.494,76169936.0
2005-08-18 16:02:00,90.501,90.51,90.483,90.496,207650128.0
2005-08-18 16:03:00,90.487,90.504,90.474,90.485,170406426.0
2005-08-18 16:04:00,90.496,90.517,90.464,90.474,239125493.0
2005-08-18 16:05:00,90.453,90.472,90.441,90.472,64309442.0
2005-08-18 16:06:00,90.502,90.523,90.494,90.497,72688300.0
2005-08-18 16:07:00,90.498,90.523,90.496,90.52,152909049.0
2005-08-18 16:08:00,90.519,90.553,90.515,90.525,178656963.0
2005-08-18 16:09:00,90.527,90.538,90.521,90.538,97132161.0
2005-08-18 16:10:00,90.533,90.533,90.501,90.501,120790912.0
2005-08-18 16:11:00,90.52,90.52,90.501,90.505,369036196.0
2005-08-18 16:12:00,90.52,90.54,90.52,90.53,279018789.0
2005-08-18 16:13:00,90.531,90.531,90.474,90.474,32719423.0
2005-08-18 16:14:00,90.49,90.508,90.49,90.497,64235698.0
2005-08-18 16:15:00,90.502,90.517,90.499,90.517,82151739.0
2005-08-18 16:16:00,90.514,90.57,90.514,90.57,108302393.0
2005-08-18 16:17:00,90.563,90.608,90.552,90.608,136601807.0
2005-08-18 16:18:00,90.609,90.609,90.587,90.597,50849428.0
2005-08-18 16:19:00,90.591,90.591,90.561,90.585,94291495.0
2005-08-18 16:20:00,90.561,90.582,90.561,90.575,116781095.0
2005-08-18 16:21:00,90.585,90.591,90.569,90.583,81448732.0
2005-08-18 16:22:00,90.581,90.581,90.516,90.577,81326630.0
2005-08-18 16:23:00,90.587,90.587,90.569,90.569,155859581.0
2005-08-18 16:24:00,90.569,90.569,90.56,90.563,64600819.0
2005-08-18 16:25:00,90.56,90.561,90.542,90.561,161200775.0
2005-08-18 16:26:00,90.569,90.6,90.569,90.599,111091409.0
2005-08-18 16:27:00,90.597,90.597,90.533,90.591,173031012.0
2005-08-18 16:28:00,90.589,90.597,90.574,90.597,138488232.0
2005-08-18 16:42:00,90.595,90.6,90.585,90.6,205100775.0
2005-08-18 16:43:00,90.596,90.609,90.581,90.609,94613883.0
2005-08-18 16:44:00,90.612,90.626,90.599,90.626,61104606.0
2005-08-18 16:45:00,90.627,90.627,90.586,90.607,241888893.0
2005-08-18 16:46:00,90.598,90.615,90.597,90.61,116375640.0
2005-08-18 17:03:00,90.599,90.599,90.549,90.558,255426209.0
2005-08-18 17:04:00,90.551,90.57,90.519,90.547,263874033.0
2005-08-18 17:05:00,90.56,90.576,90.555,90.576,103690987.0
2005-08-18 17:06:00,90.582,90.583,90.569,90.575,156776653.0
2005-08-18 17:07:00,90.569,90.569,90.508,90.555,106529327.0
2005-08-18 17:08:00,90.55,90.562,90.55,90.56,155776208.0
2005-08-18 17:09:00,90.567,90.576,90.56,90.569,177378879.0
2005-08-18 17:10:00,90.571,90.573,90.522,90.567,96951264.0
2005-08-18 17:11:00,90.555,90.565,90.539,90.565,65627189.0
2005-08-18 17:12:00,90.573,90.574,90.564,90.567,66717134.0
2005-08-18 17:13:00,90.56,90.57,90.56,90.565,146701439.0
2005-08-18 17:14:00,90.574,90.589,90.574,90.587,64268444.0
2005-08-18 17:15:00,90.588,90.597,90.573,90.574,80050577.0
2005-08-18 17:16:00,90.575,90.589,90.57,90.58,164047513.0
2005-08-18 17:17:00,90.582,90.592,90.575,90.586,220056809.0
2005-08-18 17:18:00,90.591,90.596,90.554,90.554,131419983.0
2005-08-18 17:19:00,90.565,90.569,90.563,90.567,22995429.0
2005-08-18 17:20:00,90.574,90.586,90.571,90.572,131244832.0
2005-08-18 17:21:00,90.575,90.587,90.569,90.587,229612774.0
2005-08-18 17:22:00,90.584,90.584,90.566,90.568,110929748.0
2005-08-18 17:23:00,90.572,90.572,90.553,90.568,106001511.0
2005-08-18 17:24:00,90.567,90.587,90.556,90.587,170963471.0
2005-08-18 17:25:00,90.579,90.586,90.569,90.569,165641858.0
2005-08-18 17:26:00,90.574,90.615,90.574,90.579,318130204.0
2005-08-18 17:27:00,90.565,90.614,90.529,90.611,136050434.0
2005-08-18 17:28:00,90.623,90.676,90.597,90.676,150094659.0
2005-08-18 17:29:00,90.677,90.678,90.613,90.668,141222458.0
2005-08-18 17:30:00,90.663,90.685,90.633,90.679,59243906.0
2005-08-18 17:31:00,90.682,90.682,90.65,90.673,113209188.0
2005-08-18 17:32:00,90.67,90.676,90.655,90.657,98219942.0
2005-08-18 17:33:00,90.673,90.681,90.665,90.675,91482684.0
2005-08-18 17:34:00,90.684,90.72,90.684,90.712,126427543.0
2005-08-18 17:35:00,90.727,90.775,90.727,90.772,114213846.0
2005-08-18 17:36:00,90.763,90.763,90.742,90.745,53958858.0
2005-08-18 17:37:00,90.743,90.745,90.694,90.718,69304855.0
2005-08-18 17:38:00,90.711,90.713,90.649,90.713,155604121.0
2005-08-18 17:39:00,90.699,90.699,90.676,90.676,73806750.0
2005-08-18 17:40:00,90.675,90.679,90.663,90.663,132897236.0
2005-08-18 17:41:00,90.654,90.669,90.653,90.664,16228856.0
2005-08-18 17:42:00,90.67,90.686,90.663,90.671,57549846.0
2005-08-18 17:43:00,90.669,90.669,90.64,90.662,317349468.0
2005-08-18 17:44:00,90.66,90.671,90.655,90.668,157628538.0
2005-08-18 17:45:00,90.683,90.717,90.663,90.663,177483097.0
2005-08-18 17:46:00,90.72,90.736,90.681,90.725,307566389.0
2005-08-18 17:47:00,90.675,90.735,90.669,90.694,262778162.0
2005-08-18 17:48:00,90.743,90.752,90.743,90.747,205764095.0
2005-08-18 17:49:00,90.76,90.765,90.697,90.697,65830662.0
2005-08-18 17:50:00,90.689,90.747,90.689,90.728,146078480.0
2005-08-18 17:51:00,90.722,90.733,90.72,90.73,48969997.0
2005-08-18 17:52:00,90.723,90.723,90.716,90.722,58379316.0
2005-08-18 17:53:00,90.714,90.744,90.694,90.744,116890243.0
2005-08-18 17:54:00,90.746,90.748,90.74,90.748,98752007.0
2005-08-18 17:55:00,90.742,90.747,90.728,90.734,144028654.0
2005-08-18 17:56:00,90.732,90.745,90.728,90.733,125310604.0
2005-08-18 17:57:00,90.718,90.743,90.718,90.74,63942356.0
2005-08-18 17:58:00,90.745,90.756,90.742,90.756,70871770.0
2005-08-18 17:59:00,90.751,90.751,90.72,90.72,226595679.0
2005-08-18 18:00:00,90.714,90.714,90.685,90.695,167273786.0
2005-08-18 18:01:00,90.696,90.712,90.656,90.689,186995139.0
2005-08-18 18:02:00,90.683,90.696,90.678,90.689,86554209.0
2005-08-18 18:03:00,90.697,90.699,90.681,90.699,174140393.0
2005-08-18 18:04:00,90.691,90.696,90.641,90.695,63564361.0
2005-08-18 18:05:00,90.698,90.699,90.691,90.691,186023217.0
2005-08-18 18:06:00,90.693,90.693,90.682,90.683,59023678.0
2005-08-18 18:07:00,90.69,90.69,90.654,90.654,103182589.0
2005-08-18 18:08:00,90.645,90.649,90.6,90.633,247232051.0
2005-08-18 18:09:00,90.621,90.624,90.562,90.614,148593758.0
2005-08-18 18:10:00,90.594,90.617,90.541,90.617,181410727.0
2005-08-18 18:11:00,90.633,90.637,90.587,90.631,54066001.0
2005-08-18 18:12:00,90.625,90.63,90.62,90.622,373128195.0
2005-08-18 18:13:00,90.62,90.63,90.617,90.625,254417954.0
2005-08-18 18:14:00,90.623,90.641,90.623,90.633,130134158.0
2005-08-18 18:15:00,90.634,90.647,90.634,90.643,82745401.0
2005-08-18 18:16:00,90.632,90.652,90.632,90.652,75394856.0
2005-08-18 18:17:00,90.66,90.669,90.648,90.654,165245088.0
2005-08-18 18:18:00,90.651,90.651,90.616,90.616,103212160.0
2005-08-18 18:19:00,90.598,90.619,90.598,90.607,157961415.0
2005-08-18 18:20:00,90.559,90.606,90.559,90.605,59545572.0
2005-08-18 18:21:00,90.6,90.607,90.584,90.586,60328804.0
2005-08-18 18:22:00,90.58,90.588,90.555,90.555,73558097.0
2005-08-18 18:23:00,90.549,90.552,90.527,90.552,121731855.0
2005-08-18 18:24:00,90.542,90.543,90.528,90.535,78230816.0
2005-08-18 18:25:00,90.536,90.54,90.521,90.523,104479171.0
2005-08-18 18:26:00,90.534,90.538,90.531,90.535,73309444.0
2005-08-18 18:27:00,90.533,90.537,90.497,90.497,59076440.0
2005-08-18 18:28:00,90.509,90.524,90.502,90.506,96189238.0
2005-08-18 18:29:00,90.497,90.515,90.497,90.511,175926214.0
2005-08-18 18:30:00,90.517,90.524,90.51,90.515,136717394.0
2005-08-18 18:31:00,90.513,90.53,90.509,90.518,41543736.0
2005-08-18 18:32:00,90.523,90.524,90.516,90.518,64812292.0
2005-08-18 18:33:00,90.519,90.519,90.497,90.51,78254736.0
2005-08-18 18:34:00,90.509,90.509,90.498,90.502,99498923.0
2005-08-18 18:35:00,90.504,90.511,90.504,90.51,105703792.0
2005-08-18 18:36:00,90.515,90.515,90.48,90.483,19517419.0
2005-08-18 18:37:00,90.473,90.491,90.465,90.48,73284387.0
2005-08-18 18:38:00,90.486,90.505,90.474,90.495,117364808.0
2005-08-18 18:39:00,90.495,90.503,90.486,90.503,119787126.0
2005-08-18 18:40:00,90.477,90.498,90.456,90.498,104956850.0
2005-08-18 18:41:00,90.51,90.517,90.502,90.511,107169374.0
2005-08-18 18:42:00,90.521,90.525,90.508,90.525,97364568.0
2005-08-18 18:43:00,90.533,90.537,90.53,90.535,119689863.0
2005-08-18 18:44:00,90.53,90.547,90.524,90.537,206461793.0
2005-08-18 18:45:00,90.557,90.581,90.557,90.562,79948445.0
2005-08-18 18:46:00,90.572,90.592,90.572,90.579,105961547.0
2005-08-18 18:47:00,90.582,90.597,90.582,90.597,52501142.0
2005-08-18 18:48:00,90.551,90.598,90.551,90.581,138773900.0
2005-08-18 18:49:00,90.585,90.585,90.529,90.54,101898135.0
2005-08-18 18:50:00,90.54,90.545,90.535,90.538,87172831.0
2005-08-18 18:51:00,90.533,90.537,90.514,90.518,119815360.0
2005-08-18 18:52:00,90.516,90.537,90.468,90.537,97035974.0
2005-08-18 18:53:00,90.539,90.545,90.525,90.537,149849855.0
2005-08-18 18:54:00,90.54,90.55,90.54,90.545,69475920.0
2005-08-18 18:55:00,90.542,90.563,90.542,90.563,126229195.0
2005-08-18 18:56:00,90.56,90.565,90.546,90.561,170291378.0
2005-08-18 18:57:00,90.558,90.573,90.554,90.563,145249219.0
2005-08-18 18:58:00,90.557,90.575,90.556,90.575,136391002.0
2005-08-18 18:59:00,90.57,90.592,90.563,90.592,202470641.0
2005-08-18 19:00:00,90.605,90.63,90.605,90.614,68004649.0
2005-08-18 19:01:00,90.611,90.62,90.61,90.61,118607664.0
2005-08-18 19:02:00,90.602,90.602,90.578,90.583,221975744.0
2005-08-18 19:03:00,90.593,90.593,90.574,90.576,49324613.0
2005-08-18 19:04:00,90.568,90.588,90.566,90.582,166192282.0
2005-08-18 19:05:00,90.59,90.598,90.575,90.58,95834382.0
2005-08-18 19:06:00,90.578,90.588,90.575,90.58,127414077.0
2005-08-18 19:07:00,90.575,90.584,90.569,90.572,61080676.0
2005-08-18 19:08:00,90.574,90.587,90.572,90.587,86386637.0
2005-08-18 19:09:00,90.598,90.601,90.587,90.587,88774449.0
2005-08-18 19:10:00,90.601,90.608,90.589,90.603,97684805.0
2005-08-18 19:11:00,90.593,90.61,90.593,90.61,46250252.0
2005-08-18 19:12:00,90.606,90.62,90.597,90.62,58522389.0
2005-08-18 19:13:00,90.619,90.619,90.6,90.615,34551586.0
2005-08-18 19:14:00,90.611,90.611,90.586,90.589,97480607.0
2005-08-18 19:15:00,90.594,90.601,90.586,90.593,111120039.0
2005-08-18 19:16:00,90.6,90.605,90.59,90.595,109965491.0
2005-08-18 19:17:00,90.593,90.595,90.564,90.584,104917646.0
2005-08-18 19:18:00,90.585,90.62,90.585,90.62,161155247.0
2005-08-18 19:19:00,90.636,90.636,90.619,90.624,53421614.0
2005-08-18 19:20:00,90.626,90.633,90.617,90.617,163360771.0
2005-08-18 19:21:00,90.629,90.635,90.614,90.617,470381784.0
2005-08-18 19:22:00,90.629,90.66,90.622,90.66,80545697.0
2005-08-18 19:23:00,90.652,90.652,90.63,90.647,108612774.0
2005-08-18 19:24:00,90.651,90.659,90.646,90.658,72100789.0
2005-08-18 19:25:00,90.643,90.667,90.643,90.648,137133008.0
2005-08-18 19:26:00,90.65,90.668,90.65,90.662,117163325.0
2005-08-18 19:27:00,90.668,90.67,90.656,90.656,73246850.0
2005-08-18 19:28:00,90.653,90.661,90.637,90.661,124570107.0
2005-08-18 19:29:00,90.655,90.665,90.655,90.66,158247119.0
2005-08-18 19:30:00,90.67,90.67,90.655,90.67,112185551.0
2005-08-18 19:31:00,90.66,90.67,90.655,90.665,138549066.0
2005-08-18 19:32:00,90.665,90.673,90.662,90.662,211607573.0
2005-08-18 19:33:00,90.67,90.67,90.655,90.665,118474055.0
2005-08-18 19:34:00,90.661,90.661,90.645,90.65,154071205.0
2005-08-18 19:35:00,90.647,90.661,90.64,90.661,51993325.0
2005-08-18 19:36:00,90.661,90.674,90.655,90.655,140386606.0
2005-08-18 19:37:00,90.657,90.67,90.657,90.658,102456429.0
2005-08-18 19:38:00,90.659,90.66,90.652,90.654,177546323.0
2005-08-18 19:39:00,90.66,90.668,90.655,90.668,80667266.0
2005-08-18 19:40:00,90.665,90.675,90.652,90.675,105171362.0
2005-08-18 19:41:00,90.665,90.67,90.657,90.66,140131235.0
2005-08-18 19:42:00,90.663,90.663,90.644,90.658,123450155.0
2005-08-18 19:43:00,90.654,90.659,90.638,90.659,96481984.0
2005-08-18 19:44:00,90.657,90.665,90.648,90.66,128776194.0
2005-08-18 19:45:00,90.646,90.663,90.637,90.663,105432859.0
2005-08-18 19:46:00,90.655,90.665,90.655,90.655,74627132.0
2005-08-18 19:47:00,90.665,90.675,90.657,90.662,51301026.0
2005-08-18 19:48:00,90.655,90.67,90.655,90.67,76540242.0
2005-08-18 19:49:00,90.658,90.675,90.653,90.665,146148793.0
2005-08-18 19:50:00,90.662,90.67,90.655,90.665,193588007.0
2005-08-18 19:51:00,90.667,90.677,90.665,90.673,128773919.0
2005-08-18 19:52:00,90.679,90.679,90.654,90.671,30093751.0
2005-08-18 19:53:00,90.682,90.686,90.665,90.674,130744466.0
2005-08-18 19:54:00,90.671,90.673,90.658,90.665,50943812.0
2005-08-18 19:55:00,90.662,90.668,90.651,90.668,68543556.0
2005-08-18 19:56:00,90.667,90.667,90.64,90.652,96411073.0
2005-08-18 19:57:00,90.642,90.646,90.628,90.628,80711439.0
2005-08-18 19:58:00,90.628,90.652,90.628,90.652,110542666.0
2005-08-18 19:59:00,90.656,90.656,90.636,90.636,78886996.0
2005-08-18 20:00:00,90.651,90.66,90.638,90.657,104878896.0
2005-08-18 20:01:00,90.667,90.676,90.656,90.656,120647107.0
2005-08-18 20:02:00,90.657,90.67,90.629,90.655,89952866.0
2005-08-18 20:03:00,90.662,90.682,90.662,90.682,84612901.0
2005-08-18 20:04:00,90.674,90.69,90.659,90.659,148345230.0
2005-08-18 20:05:00,90.653,90.655,90.609,90.655,95058384.0
2005-08-18 20:06:00,90.658,90.658,90.621,90.621,115448354.0
2005-08-18 20:07:00,90.624,90.624,90.598,90.598,82974294.0
2005-08-18 20:08:00,90.618,90.624,90.604,90.615,176571483.0
2005-08-18 20:09:00,90.625,90.634,90.611,90.631,106744689.0
2005-08-18 20:10:00,90.618,90.634,90.617,90.618,93429308.0
2005-08-18 20:11:00,90.609,90.629,90.604,90.617,111923257.0
2005-08-18 20:12:00,90.619,90.653,90.596,90.596,91956071.0
2005-08-18 20:13:00,90.623,90.627,90.616,90.624,37912136.0
2005-08-18 20:14:00,90.641,90.643,90.622,90.639,73647988.0
2005-08-18 20:15:00,90.634,90.634,90.617,90.62,27251132.0
2005-08-18 20:16:00,90.621,90.627,90.603,90.612,54998794.0
2005-08-18 20:17:00,90.621,90.63,90.619,90.626,76814542.0
2005-08-18 20:18:00,90.615,90.615,90.548,90.552,95781320.0
2005-08-18 20:19:00,90.544,90.544,90.522,90.533,53690674.0
2005-08-18 20:20:00,90.52,90.526,90.482,90.526,308568996.0
2005-08-18 20:21:00,90.525,90.54,90.525,90.535,93966889.0
2005-08-18 20:22:00,90.54,90.553,90.535,90.553,124159389.0
2005-08-18 20:23:00,90.562,90.572,90.559,90.567,110050279.0
2005-08-18 20:24:00,90.568,90.597,90.568,90.579,87368473.0
2005-08-18 20:25:00,90.561,90.587,90.547,90.587,50889415.0
2005-08-18 20:26:00,90.581,90.581,90.55,90.562,41121224.0
2005-08-18 20:27:00,90.563,90.581,90.559,90.575,107830959.0
2005-08-18 20:28:00,90.565,90.57,90.536,90.57,223663603.0
2005-08-18 20:29:00,90.568,90.586,90.568,90.58,77551897.0
2005-08-18 20:30:00,90.574,90.585,90.573,90.584,134755026.0
2005-08-18 20:31:00,90.569,90.59,90.545,90.545,55648193.0
2005-08-18 20:32:00,90.565,90.57,90.541,90.541,87565145.0
2005-08-18 20:33:00,90.538,90.572,90.538,90.569,100724638.0
2005-08-18 20:34:00,90.587,90.596,90.574,90.575,98282365.0
2005-08-18 20:35:00,90.585,90.602,90.585,90.602,46843630.0
2005-08-18 20:36:00,90.615,90.618,90.595,90.604,107779904.0
2005-08-18 20:37:00,90.595,90.615,90.595,90.613,58721537.0
2005-08-18 20:38:00,90.619,90.623,90.6,90.6,62980601.0
2005-08-18 20:39:00,90.606,90.619,90.599,90.613,75265008.0
2005-08-18 20:40:00,90.61,90.62,90.602,90.602,59424557.0
2005-08-18 20:41:00,90.605,90.623,90.605,90.62,113768782.0
2005-08-18 20:42:00,90.611,90.622,90.611,90.622,126235823.0
2005-08-18 20:43:00,90.62,90.66,90.62,90.66,59842357.0
2005-08-18 20:44:00,90.66,90.676,90.652,90.652,84934827.0
2005-08-18 20:45:00,90.669,90.669,90.636,90.636,110793364.0
2005-08-18 20:46:00,90.64,90.665,90.64,90.656,105640554.0
2005-08-18 20:47:00,90.663,90.668,90.661,90.668,110574001.0
2005-08-18 20:48:00,90.68,90.68,90.636,90.668,114157023.0
2005-08-18 20:49:00,90.67,90.676,90.656,90.656,104022731.0
2005-08-18 20:50:00,90.663,90.667,90.649,90.667,41511189.0
2005-08-18 20:51:00,90.662,90.679,90.654,90.679,71406413.0
2005-08-18 20:52:00,90.679,90.679,90.663,90.668,42459940.0
2005-08-18 20:53:00,90.675,90.676,90.664,90.673,54915564.0
2005-08-18 20:54:00,90.669,90.682,90.669,90.677,94304569.0
2005-08-18 20:55:00,90.687,90.687,90.672,90.672,89822130.0
2005-08-18 20:56:00,90.668,90.672,90.649,90.65,227944034.0
2005-08-18 20:57:00,90.647,90.655,90.641,90.647,53214231.0
2005-08-18 20:58:00,90.639,90.639,90.616,90.632,113505481.0
2005-08-18 20:59:00,90.647,90.647,90.627,90.642,53751400.0
2005-08-18 21:00:00,90.638,90.669,90.638,90.66,70490396.0
2005-08-18 21:01:00,90.659,90.659,90.633,90.641,42166858.0
2005-08-18 21:02:00,90.642,90.642,90.619,90.625,195890118.0
2005-08-18 21:03:00,90.618,90.633,90.618,90.624,35852112.0
2005-08-18 21:04:00,90.647,90.656,90.642,90.656,65459210.0
2005-08-18 21:05:00,90.671,90.684,90.667,90.679,73311084.0
2005-08-18 21:06:00,90.689,90.693,90.688,90.688,28459557.0
2005-08-18 21:07:00,90.685,90.69,90.685,90.685,54372736.0
2005-08-18 21:08:00,90.68,90.69,90.675,90.679,152885873.0
2005-08-18 21:09:00,90.678,90.685,90.665,90.685,152937396.0
2005-08-18 21:10:00,90.687,90.713,90.662,90.692,85594857.0
2005-08-18 21:11:00,90.674,90.675,90.661,90.661,110356992.0
2005-08-18 21:12:00,90.663,90.692,90.652,90.692,79275638.0
2005-08-18 21:13:00,90.694,90.72,90.69,90.69,233653728.0
2005-08-18 21:14:00,90.699,90.713,90.699,90.703,51098634.0
2005-08-18 21:15:00,90.708,90.733,90.708,90.723,57001355.0
2005-08-18 21:16:00,90.731,90.746,90.708,90.74,34883762.0
2005-08-18 21:17:00,90.735,90.735,90.714,90.714,56448010.0
2005-08-18 21:18:00,90.727,90.734,90.716,90.732,55674335.0
2005-08-18 21:19:00,90.732,90.735,90.712,90.725,131229097.0
2005-08-18 21:20:00,90.718,90.718,90.705,90.715,82790808.0
2005-08-18 21:21:00,90.709,90.714,90.708,90.714,66228160.0
2005-08-18 21:22:00,90.718,90.726,90.715,90.723,61842401.0
2005-08-18 21:23:00,90.73,90.74,90.725,90.74,105041316.0
2005-08-18 21:24:00,90.733,90.74,90.72,90.72,31174944.0
2005-08-18 21:25:00,90.699,90.721,90.697,90.721,44774137.0
2005-08-18 21:26:00,90.725,90.725,90.715,90.725,146086347.0
2005-08-18 21:27:00,90.723,90.723,90.707,90.71,73012796.0
2005-08-18 21:28:00,90.714,90.723,90.7,90.7,87105070.0
2005-08-18 21:29:00,90.702,90.702,90.691,90.697,45133019.0
2005-08-18 21:30:00,90.703,90.71,90.696,90.71,48263032.0
2005-08-18 21:31:00,90.711,90.711,90.687,90.692,79472638.0
2005-08-18 21:32:00,90.691,90.708,90.689,90.689,130366202.0
2005-08-18 21:33:00,90.711,90.722,90.705,90.71,68571712.0
2005-08-18 21:34:00,90.722,90.75,90.722,90.73,121596688.0
2005-08-18 21:35:00,90.726,90.735,90.717,90.717,89935307.0
2005-08-18 21:36:00,90.728,90.729,90.721,90.729,60077956.0
2005-08-18 21:37:00,90.731,90.738,90.731,90.733,165800838.0
2005-08-18 21:38:00,90.731,90.733,90.722,90.723,113963048.0
2005-08-18 21:39:00,90.72,90.739,90.72,90.736,72002687.0
2005-08-18 21:40:00,90.729,90.743,90.728,90.73,85477766.0
2005-08-18 21:41:00,90.723,90.723,90.694,90.711,69128785.0
2005-08-18 21:42:00,90.709,90.718,90.697,90.704,252714073.0
2005-08-18 21:43:00,90.699,90.721,90.699,90.701,49825450.0
2005-08-18 21:44:00,90.705,90.711,90.699,90.711,130851986.0
2005-08-18 21:45:00,90.695,90.708,90.695,90.696,88336506.0
2005-08-18 21:46:00,90.698,90.706,90.688,90.688,107848370.0
2005-08-18 21:47:00,90.676,90.685,90.676,90.685,113442656.0
2005-08-18 21:48:00,90.681,90.683,90.66,90.683,165452234.0
2005-08-18 21:49:00,90.69,90.69,90.661,90.667,38499407.0
2005-08-18 21:50:00,90.667,90.673,90.655,90.673,222258588.0
2005-08-18 21:51:00,90.678,90.679,90.669,90.669,60168124.0
2005-08-18 21:52:00,90.676,90.686,90.673,90.686,157012831.0
2005-08-18 21:53:00,90.669,90.669,90.664,90.668,40671541.0
2005-08-18 21:54:00,90.664,90.666,90.642,90.643,81523945.0
2005-08-18 21:55:00,90.636,90.643,90.618,90.618,212681471.0
2005-08-18 21:56:00,90.596,90.627,90.593,90.606,264476948.0
2005-08-18 21:57:00,90.618,90.63,90.616,90.62,287816178.0
2005-08-18 21:58:00,90.61,90.616,90.598,90.615,293050426.0
2005-08-18 21:59:00,90.622,90.628,90.615,90.623,203598855.0
2005-08-18 22:00:00,90.624,90.627,90.614,90.62,67864186.0
2005-08-18 22:01:00,90.625,90.625,90.62,90.62,69261776.0
2005-08-18 22:02:00,90.627,90.627,90.61,90.61,106648526.0
2005-08-18 22:03:00,90.613,90.626,90.612,90.622,38965957.0
2005-08-18 22:04:00,90.624,90.624,90.6,90.614,38863285.0
2005-08-18 22:05:00,90.618,90.622,90.611,90.611,54337927.0
2005-08-18 22:06:00,90.616,90.627,90.607,90.627,168342346.0
2005-08-18 22:07:00,90.624,90.633,90.616,90.616,74250144.0
2005-08-18 22:08:00,90.615,90.615,90.607,90.613,124146376.0
2005-08-18 22:09:00,90.596,90.617,90.596,90.61,170775989.0
2005-08-18 22:10:00,90.607,90.607,90.595,90.595,130854231.0
2005-08-18 22:11:00,90.601,90.609,90.601,90.607,70687920.0
2005-08-18 22:12:00,90.601,90.607,90.601,90.604,84335328.0
2005-08-18 22:13:00,90.612,90.624,90.61,90.615,70770632.0
2005-08-18 22:14:00,90.617,90.623,90.604,90.623,52574281.0
2005-08-18 22:15:00,90.617,90.628,90.611,90.621,60996538.0
2005-08-18 22:16:00,90.617,90.618,90.608,90.608,74336861.0
2005-08-18 22:17:00,90.6,90.625,90.6,90.622,151367595.0
2005-08-18 22:18:00,90.627,90.627,90.592,90.615,107912924.0
2005-08-18 22:19:00,90.618,90.626,90.61,90.623,92953055.0
2005-08-18 22:20:00,90.623,90.623,90.604,90.623,139243071.0
2005-08-18 22:21:00,90.625,90.625,90.615,90.62,122519033.0
2005-08-18 22:22:00,90.62,90.625,90.62,90.623,93093619.0
2005-08-18 22:23:00,90.623,90.623,90.602,90.608,37340900.0
2005-08-18 22:24:00,90.611,90.618,90.589,90.617,91797524.0
2005-08-18 22:25:00,90.623,90.628,90.621,90.623,51942762.0
2005-08-18 22:26:00,90.615,90.623,90.604,90.623,181736243.0
2005-08-18 22:27:00,90.604,90.63,90.604,90.63,63167436.0
2005-08-18 22:28:00,90.613,90.633,90.609,90.625,156372086.0
2005-08-18 22:29:00,90.617,90.63,90.578,90.626,123724837.0
2005-08-18 22:30:00,90.634,90.638,90.618,90.638,97454383.0
2005-08-18 22:31:00,90.619,90.634,90.619,90.633,31440580.0
2005-08-18 22:32:00,90.64,90.64,90.607,90.63,262321861.0
2005-08-18 22:33:00,90.634,90.652,90.632,90.652,159980429.0
2005-08-18 22:34:00,90.652,90.659,90.639,90.639,152869199.0
2005-08-18 22:35:00,90.637,90.643,90.634,90.637,393071481.0
2005-08-18 22:36:00,90.632,90.635,90.62,90.635,475204894.0
2005-08-18 22:37:00,90.625,90.638,90.615,90.637,164237001.0
2005-08-18 22:38:00,90.655,90.663,90.641,90.641,90538690.0
2005-08-18 22:39:00,90.657,90.657,90.63,90.64,62568110.0
2005-08-18 22:40:00,90.642,90.642,90.637,90.637,40336976.0
2005-08-18 22:41:00,90.649,90.663,90.638,90.644,190076691.0
2005-08-18 22:42:00,90.646,90.655,90.643,90.654,275263442.0
2005-08-18 22:43:00,90.659,90.67,90.659,90.662,122028508.0
2005-08-18 22:44:00,90.659,90.669,90.659,90.665,168354836.0
2005-08-18 22:45:00,90.676,90.676,90.627,90.658,124784354.0
2005-08-18 22:46:00,90.651,90.651,90.638,90.639,100812787.0
2005-08-18 22:47:00,90.645,90.652,90.629,90.639,91090540.0
2005-08-18 22:49:00,90.651,90.651,90.629,90.629,113990348.0
2005-08-18 22:50:00,90.63,90.649,90.628,90.646,152282025.0
2005-08-18 22:51:00,90.646,90.666,90.622,90.63,376497174.0
2005-08-18 22:52:00,90.648,90.649,90.636,90.641,66162812.0
2005-08-18 22:56:00,90.648,90.648,90.629,90.63,23776494.0
2005-08-18 23:24:00,90.628,90.656,90.628,90.65,128382902.0
2005-08-18 23:25:00,90.655,90.66,90.635,90.652,319128063.0
2005-08-18 23:26:00,90.65,90.66,90.645,90.65,294609033.0
2005-08-18 23:27:00,90.655,90.655,90.655,90.655,1786258.0
2005-08-18 23:28:00,90.65,90.653,90.65,90.65,74141365.0
2005-08-18 23:29:00,90.655,90.655,90.647,90.655,43588724.0
2005-08-18 23:30:00,90.655,90.655,90.65,90.655,118788381.0
2005-08-18 23:31:00,90.652,90.66,90.648,90.66,85442737.0
2005-08-18 23:32:00,90.65,90.665,90.641,90.662,302641676.0
2005-08-18 23:38:00,90.663,90.663,90.655,90.662,104512207.0
2005-08-18 23:39:00,90.657,90.659,90.657,90.658,18211466.0
2005-08-18 23:40:00,90.66,90.664,90.649,90.649,120059935.0
2005-08-18 23:41:00,90.643,90.643,90.636,90.643,74141595.0
2005-08-18 23:42:00,90.645,90.661,90.645,90.654,87943410.0
2005-08-18 23:43:00,90.658,90.671,90.658,90.671,29104478.0
2005-08-18 23:44:00,90.677,90.677,90.657,90.657,36458396.0
2005-08-18 23:45:00,90.651,90.652,90.643,90.647,62343245.0
2005-08-18 23:46:00,90.635,90.645,90.635,90.645,58723509.0
2005-08-18 23:47:00,90.643,90.648,90.635,90.645,138412088.0
2005-08-18 23:48:00,90.643,90.647,90.633,90.637,185305440.0
2005-08-18 23:49:00,90.635,90.645,90.633,90.635,28738539.0
2005-08-18 23:50:00,90.638,90.638,90.62,90.632,38382399.0
2005-08-18 23:51:00,90.613,90.648,90.613,90.648,88442089.0
2005-08-18 23:52:00,90.638,90.646,90.621,90.627,81143558.0
2005-08-18 23:54:00,90.618,90.62,90.59,90.59,58246754.0
2005-08-18 23:55:00,90.6,90.63,90.6,90.618,186282853.0
2005-08-18 23:56:00,90.625,90.635,90.625,90.635,64185868.0
2005-08-18 23:57:00,90.635,90.637,90.617,90.63,449685248.0
2005-08-18 23:58:00,90.635,90.64,90.625,90.63,180890437.0
2005-08-18 23:59:00,90.625,90.64,90.625,90.637,199576268.0
2005-08-19 00:00:00,90.628,90.645,90.628,90.635,92315680.0
2005-08-19 00:01:00,90.63,90.645,90.59,90.635,160655545.0
2005-08-19 00:02:00,90.625,90.64,90.62,90.625,122696871.0
2005-08-19 00:03:00,90.625,90.635,90.625,90.63,65648695.0
2005-08-19 00:04:00,90.632,90.632,90.601,90.622,63879283.0
2005-08-19 00:05:00,90.632,90.638,90.62,90.638,135880822.0
2005-08-19 00:06:00,90.64,90.64,90.63,90.63,91405376.0
2005-08-19 00:07:00,90.642,90.644,90.626,90.644,38848197.0
2005-08-19 00:08:00,90.649,90.649,90.639,90.642,64578330.0
2005-08-19 00:09:00,90.653,90.654,90.618,90.62,106105414.0
2005-08-19 00:10:00,90.627,90.627,90.615,90.615,103129055.0
2005-08-19 00:11:00,90.619,90.646,90.619,90.646,130478778.0
2005-08-19 00:12:00,90.645,90.65,90.64,90.645,222028235.0
2005-08-19 00:13:00,90.646,90.657,90.643,90.654,129813606.0
2005-08-19 00:14:00,90.657,90.657,90.642,90.647,66272544.0
2005-08-19 00:15:00,90.65,90.65,90.635,90.647,253057262.0
2005-08-19 00:16:00,90.643,90.65,90.642,90.647,134769916.0
2005-08-19 00:17:00,90.645,90.65,90.635,90.65,94246883.0
2005-08-19 00:18:00,90.64,90.65,90.635,90.645,407699802.0
2005-08-19 00:19:00,90.64,90.64,90.602,90.612,107338773.0
2005-08-19 00:20:00,90.613,90.652,90.613,90.652,187130829.0
2005-08-19 00:21:00,90.66,90.66,90.645,90.655,75648414.0
2005-08-19 00:22:00,90.656,90.66,90.647,90.647,118026596.0
2005-08-19 00:23:00,90.647,90.655,90.637,90.637,73322127.0
2005-08-19 00:24:00,90.647,90.653,90.644,90.647,139365546.0
2005-08-19 00:25:00,90.65,90.654,90.648,90.65,93436336.0
2005-08-19 00:26:00,90.647,90.653,90.636,90.651,96020050.0
2005-08-19 00:27:00,90.654,90.667,90.644,90.648,82070417.0
2005-08-19 00:28:00,90.65,90.653,90.64,90.645,116660188.0
2005-08-19 00:29:00,90.64,90.65,90.635,90.635,154389334.0
2005-08-19 00:30:00,90.64,90.646,90.63,90.643,145337756.0
2005-08-19 00:31:00,90.633,90.633,90.616,90.616,158672393.0
2005-08-19 00:32:00,90.62,90.642,90.62,90.63,110474969.0
2005-08-19 00:33:00,90.635,90.64,90.628,90.635,114722209.0
2005-08-19 00:34:00,90.635,90.654,90.63,90.638,251673698.0
2005-08-19 00:35:00,90.645,90.646,90.628,90.643,99313056.0
2005-08-19 00:36:00,90.63,90.64,90.63,90.635,83733280.0
2005-08-19 00:37:00,90.628,90.64,90.625,90.63,182720745.0
2005-08-19 00:38:00,90.635,90.645,90.63,90.635,201750855.0
2005-08-19 00:39:00,90.634,90.64,90.627,90.635,209517373.0
2005-08-19 00:40:00,90.634,90.64,90.622,90.627,224932165.0
2005-08-19 00:41:00,90.622,90.622,90.608,90.618,167430416.0
2005-08-19 00:42:00,90.619,90.62,90.609,90.615,220458899.0
2005-08-19 00:43:00,90.609,90.62,90.609,90.615,96732905.0
2005-08-19 00:44:00,90.607,90.611,90.602,90.603,73709919.0
2005-08-19 00:45:00,90.601,90.614,90.599,90.601,327124228.0
2005-08-19 00:46:00,90.596,90.615,90.596,90.61,166837511.0
2005-08-19 00:47:00,90.61,90.615,90.61,90.61,145693267.0
2005-08-19 00:48:00,90.615,90.615,90.605,90.615,73329489.0
2005-08-19 00:49:00,90.608,90.622,90.607,90.622,211432388.0
2005-08-19 00:50:00,90.621,90.625,90.61,90.615,72805692.0
2005-08-19 00:51:00,90.623,90.624,90.601,90.622,133978633.0
2005-08-19 00:52:00,90.608,90.62,90.598,90.618,363310637.0
2005-08-19 00:53:00,90.625,90.632,90.619,90.631,227413287.0
2005-08-19 00:54:00,90.632,90.64,90.625,90.635,551419742.0
2005-08-19 00:55:00,90.629,90.64,90.62,90.635,539740479.0
2005-08-19 00:56:00,90.627,90.64,90.618,90.64,404355912.0
2005-08-19 00:57:00,90.635,90.635,90.62,90.63,255476959.0
2005-08-19 00:58:00,90.63,90.645,90.625,90.625,467921502.0
2005-08-19 00:59:00,90.635,90.645,90.62,90.625,550372751.0
2005-08-19 01:00:00,90.627,90.642,90.627,90.63,341498276.0
2005-08-19 01:01:00,90.627,90.641,90.623,90.64,495677175.0
2005-08-19 01:02:00,90.634,90.645,90.622,90.635,449482077.0
2005-08-19 01:03:00,90.635,90.643,90.62,90.642,289634235.0
2005-08-19 01:04:00,90.644,90.665,90.644,90.663,350704965.0
2005-08-19 01:05:00,90.655,90.66,90.65,90.65,210343094.0
2005-08-19 01:06:00,90.65,90.664,90.644,90.655,342309167.0
2005-08-19 01:07:00,90.649,90.658,90.641,90.658,79703509.0
2005-08-19 01:08:00,90.655,90.66,90.655,90.655,71460763.0
2005-08-19 01:09:00,90.653,90.658,90.644,90.647,343131309.0
2005-08-19 01:10:00,90.666,90.695,90.666,90.684,278567603.0
2005-08-19 01:11:00,90.675,90.677,90.653,90.653,228031065.0
2005-08-19 01:12:00,90.648,90.66,90.642,90.66,252091459.0
2005-08-19 01:13:00,90.67,90.67,90.66,90.67,75577807.0
2005-08-19 01:14:00,90.663,90.665,90.653,90.656,203562796.0
2005-08-19 01:15:00,90.655,90.66,90.642,90.642,194264661.0
2005-08-19 01:16:00,90.64,90.642,90.626,90.637,275982358.0
2005-08-19 01:17:00,90.63,90.648,90.629,90.642,480019251.0
2005-08-19 01:18:00,90.642,90.667,90.641,90.645,408009076.0
2005-08-19 01:19:00,90.656,90.672,90.655,90.659,667944580.0
2005-08-19 01:20:00,90.661,90.663,90.646,90.65,375957158.0
2005-08-19 01:21:00,90.657,90.66,90.647,90.647,301979148.0
2005-08-19 01:22:00,90.645,90.655,90.645,90.655,64398522.0
2005-08-19 01:23:00,90.656,90.671,90.653,90.671,180648929.0
2005-08-19 01:24:00,90.668,90.67,90.662,90.665,55915858.0
2005-08-19 01:25:00,90.667,90.673,90.66,90.673,94937214.0
2005-08-19 01:26:00,90.675,90.679,90.667,90.667,109018831.0
2005-08-19 01:27:00,90.676,90.681,90.653,90.669,397688388.0
2005-08-19 01:28:00,90.661,90.677,90.661,90.677,558805684.0
2005-08-19 01:29:00,90.674,90.675,90.66,90.667,434730152.0
2005-08-19 01:30:00,90.663,90.673,90.657,90.665,668840688.0
2005-08-19 01:31:00,90.669,90.677,90.656,90.665,572028415.0
2005-08-19 01:32:00,90.659,90.671,90.654,90.658,209450577.0
2005-08-19 01:33:00,90.646,90.649,90.637,90.645,189755613.0
2005-08-19 01:34:00,90.655,90.664,90.645,90.655,173569038.0
2005-08-19 01:35:00,90.657,90.657,90.639,90.653,231735929.0
2005-08-19 01:36:00,90.654,90.657,90.64,90.647,281574605.0
2005-08-19 01:37:00,90.644,90.657,90.641,90.647,381784856.0
2005-08-19 01:38:00,90.648,90.651,90.633,90.633,206457261.0
2005-08-19 01:39:00,90.624,90.636,90.616,90.616,263860281.0
2005-08-19 01:40:00,90.612,90.628,90.612,90.624,118781572.0
2005-08-19 01:41:00,90.624,90.624,90.614,90.614,90112354.0
2005-08-19 01:42:00,90.628,90.628,90.62,90.625,98219727.0
2005-08-19 01:43:00,90.626,90.626,90.605,90.608,327198866.0
2005-08-19 01:44:00,90.606,90.612,90.593,90.596,234936063.0
2005-08-19 01:45:00,90.607,90.607,90.592,90.602,227287466.0
2005-08-19 01:46:00,90.598,90.601,90.588,90.588,131325117.0
2005-08-19 01:47:00,90.598,90.609,90.591,90.591,497541122.0
2005-08-19 01:48:00,90.59,90.6,90.585,90.593,302137146.0
2005-08-19 01:49:00,90.59,90.598,90.59,90.592,200265789.0
2005-08-19 01:50:00,90.587,90.587,90.561,90.579,185188137.0
2005-08-19 01:51:00,90.57,90.576,90.566,90.566,209691963.0
2005-08-19 01:52:00,90.569,90.581,90.563,90.574,139361357.0
2005-08-19 01:53:00,90.571,90.582,90.57,90.582,206410584.0
2005-08-19 01:54:00,90.577,90.585,90.577,90.585,124130090.0
2005-08-19 01:55:00,90.583,90.589,90.575,90.589,125499656.0
2005-08-19 01:56:00,90.582,90.582,90.566,90.566,212290131.0
2005-08-19 01:57:00,90.577,90.577,90.567,90.573,105685850.0
2005-08-19 01:58:00,90.573,90.574,90.566,90.574,153936763.0
2005-08-19 01:59:00,90.577,90.577,90.557,90.563,99556880.0
2005-08-19 02:00:00,90.55,90.557,90.541,90.551,96507256.0
2005-08-19 02:01:00,90.553,90.553,90.516,90.518,81918870.0
2005-08-19 02:02:00,90.522,90.554,90.516,90.54,232814351.0
2005-08-19 02:03:00,90.54,90.541,90.523,90.523,81642508.0
2005-08-19 02:04:00,90.515,90.544,90.513,90.526,257343620.0
2005-08-19 02:05:00,90.522,90.522,90.487,90.502,89752779.0
2005-08-19 02:06:00,90.509,90.536,90.486,90.507,190011214.0
2005-08-19 02:07:00,90.516,90.529,90.51,90.529,67916452.0
2005-08-19 02:08:00,90.521,90.521,90.491,90.491,64070359.0
2005-08-19 02:09:00,90.483,90.502,90.483,90.496,87780747.0
2005-08-19 02:10:00,90.487,90.493,90.484,90.493,45339799.0
2005-08-19 02:11:00,90.488,90.489,90.454,90.48,103727926.0
2005-08-19 02:12:00,90.489,90.505,90.489,90.497,70835307.0
2005-08-19 02:13:00,90.505,90.532,90.505,90.532,83621712.0
2005-08-19 02:14:00,90.517,90.533,90.516,90.525,115018989.0
2005-08-19 02:15:00,90.523,90.531,90.515,90.522,167013887.0
2005-08-19 02:16:00,90.534,90.545,90.529,90.529,250509994.0
2005-08-19 02:17:00,90.53,90.541,90.523,90.528,58700673.0
2005-08-19 02:18:00,90.524,90.525,90.512,90.525,116076632.0
2005-08-19 02:19:00,90.523,90.556,90.523,90.54,163332289.0
2005-08-19 02:20:00,90.54,90.54,90.532,90.535,150413431.0
2005-08-19 02:21:00,90.536,90.536,90.528,90.528,66116770.0
2005-08-19 02:22:00,90.523,90.528,90.523,90.523,101340986.0
2005-08-19 02:23:00,90.524,90.539,90.524,90.537,141558942.0
2005-08-19 02:24:00,90.535,90.547,90.53,90.54,148492934.0
2005-08-19 02:25:00,90.548,90.558,90.531,90.558,424249778.0
2005-08-19 02:26:00,90.564,90.585,90.564,90.576,218718289.0
2005-08-19 02:27:00,90.562,90.592,90.562,90.592,107896614.0
2005-08-19 02:28:00,90.585,90.588,90.582,90.582,127421227.0
2005-08-19 02:29:00,90.59,90.595,90.537,90.585,79919460.0
2005-08-19 02:30:00,90.585,90.585,90.58,90.585,97130173.0
2005-08-19 02:31:00,90.58,90.585,90.568,90.58,72375021.0
2005-08-19 02:32:00,90.58,90.59,90.57,90.585,437472610.0
2005-08-19 02:33:00,90.582,90.582,90.57,90.57,94833052.0
2005-08-19 02:34:00,90.564,90.572,90.55,90.564,108142547.0
2005-08-19 02:35:00,90.568,90.577,90.561,90.575,100078455.0
2005-08-19 02:36:00,90.576,90.584,90.575,90.584,66640677.0
2005-08-19 02:37:00,90.577,90.585,90.577,90.579,116328015.0
2005-08-19 02:38:00,90.579,90.582,90.577,90.577,73265222.0
2005-08-19 02:39:00,90.572,90.591,90.572,90.589,115521817.0
2005-08-19 02:40:00,90.59,90.59,90.572,90.577,99934246.0
2005-08-19 02:41:00,90.572,90.572,90.557,90.559,111932317.0
2005-08-19 02:42:00,90.554,90.554,90.499,90.553,64157803.0
2005-08-19 02:43:00,90.549,90.562,90.549,90.555,82390259.0
2005-08-19 02:44:00,90.568,90.578,90.567,90.574,78972623.0
2005-08-19 02:45:00,90.576,90.577,90.566,90.568,56765909.0
2005-08-19 02:46:00,90.559,90.579,90.559,90.575,76627531.0
2005-08-19 02:47:00,90.584,90.602,90.579,90.602,209571945.0
2005-08-19 02:48:00,90.604,90.606,90.604,90.604,36145348.0
2005-08-19 02:49:00,90.602,90.608,90.598,90.608,47927176.0
2005-08-19 02:50:00,90.615,90.626,90.607,90.625,69378533.0
2005-08-19 02:51:00,90.597,90.633,90.597,90.633,75004486.0
2005-08-19 02:52:00,90.641,90.641,90.613,90.625,90791512.0
2005-08-19 02:53:00,90.627,90.629,90.606,90.613,91503341.0
2005-08-19 02:54:00,90.606,90.607,90.597,90.598,83096478.0
2005-08-19 02:55:00,90.605,90.611,90.587,90.587,190634902.0
2005-08-19 02:56:00,90.609,90.623,90.595,90.595,85073620.0
2005-08-19 02:57:00,90.598,90.607,90.583,90.598,373233364.0
2005-08-19 02:58:00,90.597,90.599,90.582,90.595,220449282.0
2005-08-19 02:59:00,90.595,90.611,90.587,90.587,122185426.0
2005-08-19 03:00:00,90.588,90.605,90.588,90.595,103485725.0
2005-08-19 03:01:00,90.589,90.606,90.559,90.606,50023195.0
2005-08-19 03:02:00,90.575,90.589,90.559,90.559,90807792.0
2005-08-19 03:03:00,90.564,90.569,90.559,90.568,120361660.0
2005-08-19 03:04:00,90.574,90.578,90.568,90.572,142457734.0
2005-08-19 03:05:00,90.582,90.588,90.569,90.588,109838135.0
2005-08-19 03:06:00,90.582,90.587,90.572,90.574,89191842.0
2005-08-19 03:07:00,90.57,90.586,90.57,90.586,64970190.0
2005-08-19 03:08:00,90.584,90.584,90.573,90.573,88255854.0
2005-08-19 03:09:00,90.582,90.593,90.579,90.58,116703218.0
2005-08-19 03:10:00,90.594,90.604,90.589,90.603,47118919.0
2005-08-19 03:11:00,90.614,90.627,90.612,90.627,78813826.0
2005-08-19 03:12:00,90.61,90.61,90.573,90.573,206428247.0
2005-08-19 03:13:00,90.566,90.586,90.564,90.576,102321585.0
2005-08-19 03:14:00,90.578,90.598,90.578,90.594,54424123.0
2005-08-19 03:15:00,90.593,90.614,90.591,90.614,240638985.0
2005-08-19 03:16:00,90.624,90.634,90.619,90.634,44751464.0
2005-08-19 03:17:00,90.633,90.633,90.615,90.616,118666619.0
2005-08-19 03:18:00,90.602,90.62,90.598,90.62,329591129.0
2005-08-19 03:19:00,90.631,90.643,90.631,90.636,113962654.0
2005-08-19 03:20:00,90.631,90.652,90.619,90.619,202384972.0
2005-08-19 03:21:00,90.599,90.61,90.588,90.61,103140944.0
2005-08-19 03:22:00,90.622,90.622,90.614,90.614,65844033.0
2005-08-19 03:23:00,90.61,90.63,90.605,90.625,143682615.0
2005-08-19 03:24:00,90.622,90.622,90.605,90.607,125651564.0
2005-08-19 03:25:00,90.605,90.605,90.596,90.596,80247253.0
2005-08-19 03:26:00,90.595,90.598,90.573,90.593,77891658.0
2005-08-19 03:27:00,90.595,90.611,90.59,90.611,56101514.0
2005-08-19 03:28:00,90.604,90.604,90.584,90.593,50598310.0
2005-08-19 03:29:00,90.59,90.622,90.59,90.604,190176370.0
2005-08-19 03:30:00,90.609,90.627,90.597,90.627,107636399.0
2005-08-19 03:31:00,90.628,90.643,90.621,90.643,109791208.0
2005-08-19 03:32:00,90.64,90.648,90.631,90.645,131191597.0
2005-08-19 03:33:00,90.652,90.652,90.633,90.637,145503618.0
2005-08-19 03:34:00,90.625,90.65,90.625,90.64,380402329.0
2005-08-19 03:36:00,90.64,90.65,90.635,90.645,143610640.0
2005-08-19 03:37:00,90.638,90.654,90.629,90.64,260811341.0
2005-08-19 03:38:00,90.628,90.662,90.628,90.652,229662718.0
2005-08-19 03:39:00,90.66,90.684,90.658,90.68,391817358.0
2005-08-19 03:40:00,90.682,90.724,90.682,90.709,411029175.0
2005-08-19 03:41:00,90.691,90.705,90.687,90.698,142812175.0
2005-08-19 03:42:00,90.7,90.718,90.692,90.718,193557936.0
2005-08-19 03:43:00,90.714,90.727,90.714,90.715,112013061.0
2005-08-19 03:44:00,90.696,90.7,90.69,90.693,91724553.0
2005-08-19 03:45:00,90.687,90.711,90.685,90.7,298026204.0
2005-08-19 03:46:00,90.696,90.714,90.696,90.703,210476511.0
2005-08-19 03:47:00,90.693,90.713,90.693,90.71,159803450.0
2005-08-19 03:48:00,90.706,90.712,90.7,90.7,95483269.0
2005-08-19 03:49:00,90.69,90.7,90.686,90.695,160781796.0
2005-08-19 03:50:00,90.69,90.694,90.674,90.676,47360769.0
2005-08-19 03:51:00,90.668,90.682,90.657,90.678,84192069.0
2005-08-19 03:52:00,90.671,90.676,90.656,90.663,545782407.0
2005-08-19 03:53:00,90.667,90.682,90.662,90.668,251465517.0
2005-08-19 03:54:00,90.665,90.685,90.657,90.674,410296491.0
2005-08-19 03:55:00,90.673,90.694,90.673,90.678,376343559.0
2005-08-19 03:56:00,90.67,90.685,90.665,90.68,258656191.0
2005-08-19 03:57:00,90.678,90.684,90.667,90.673,157123053.0
2005-08-19 03:58:00,90.671,90.688,90.667,90.671,489433170.0
2005-08-19 03:59:00,90.67,90.674,90.644,90.655,742386875.0
2005-08-19 04:00:00,90.659,90.659,90.63,90.63,359005284.0
2005-08-19 04:01:00,90.63,90.636,90.622,90.623,443236968.0
2005-08-19 04:02:00,90.615,90.621,90.599,90.605,406954482.0
2005-08-19 04:03:00,90.594,90.621,90.594,90.621,54120948.0
2005-08-19 04:04:00,90.604,90.61,90.591,90.595,256482877.0
2005-08-19 04:05:00,90.597,90.624,90.595,90.608,179100023.0
2005-08-19 04:06:00,90.62,90.63,90.615,90.625,287248473.0
2005-08-19 04:07:00,90.62,90.637,90.618,90.637,84804745.0
2005-08-19 04:08:00,90.628,90.642,90.626,90.642,65170645.0
2005-08-19 04:09:00,90.65,90.67,90.65,90.67,263745304.0
2005-08-19 04:10:00,90.678,90.678,90.662,90.673,276462515.0
2005-08-19 04:11:00,90.657,90.675,90.649,90.672,198343143.0
2005-08-19 04:12:00,90.673,90.678,90.655,90.67,369950363.0
2005-08-19 04:13:00,90.673,90.677,90.66,90.667,275481365.0
2005-08-19 04:14:00,90.663,90.663,90.653,90.655,284158180.0
2005-08-19 04:15:00,90.658,90.667,90.653,90.659,199148125.0
2005-08-19 04:16:00,90.663,90.665,90.647,90.65,267586781.0
2005-08-19 04:17:00,90.65,90.67,90.65,90.662,396151983.0
2005-08-19 04:18:00,90.662,90.669,90.648,90.655,486012183.0
2005-08-19 04:19:00,90.655,90.668,90.647,90.652,639601451.0
2005-08-19 04:20:00,90.656,90.674,90.649,90.654,387412728.0
2005-08-19 04:21:00,90.658,90.66,90.648,90.657,294711649.0
2005-08-19 04:22:00,90.645,90.655,90.645,90.655,107179119.0
2005-08-19 04:23:00,90.654,90.654,90.636,90.644,173148058.0
2005-08-19 04:24:00,90.633,90.637,90.617,90.618,100275966.0
2005-08-19 04:25:00,90.606,90.621,90.603,90.621,107287220.0
2005-08-19 04:26:00,90.625,90.636,90.618,90.632,150759038.0
2005-08-19 04:27:00,90.641,90.652,90.618,90.637,335957372.0
2005-08-19 04:28:00,90.637,90.65,90.635,90.641,415400349.0
2005-08-19 04:29:00,90.645,90.65,90.635,90.642,518983035.0
2005-08-19 04:30:00,90.646,90.659,90.644,90.654,580898856.0
2005-08-19 04:31:00,90.655,90.665,90.647,90.65,565077141.0
2005-08-19 04:32:00,90.65,90.655,90.645,90.655,289109647.0
2005-08-19 04:33:00,90.65,90.655,90.645,90.653,165379594.0
2005-08-19 04:34:00,90.653,90.655,90.644,90.648,170317957.0
2005-08-19 04:35:00,90.65,90.652,90.637,90.652,220727884.0
2005-08-19 04:36:00,90.653,90.656,90.638,90.65,327396822.0
2005-08-19 04:37:00,90.65,90.656,90.644,90.655,361528700.0
2005-08-19 04:38:00,90.653,90.668,90.645,90.657,235628325.0
2005-08-19 04:39:00,90.649,90.663,90.649,90.661,330835542.0
2005-08-19 04:40:00,90.66,90.666,90.65,90.666,75504219.0
2005-08-19 04:41:00,90.665,90.665,90.66,90.662,78309676.0
2005-08-19 04:42:00,90.656,90.659,90.644,90.646,245198740.0
2005-08-19 04:43:00,90.65,90.651,90.637,90.638,399011818.0
2005-08-19 04:44:00,90.635,90.64,90.628,90.635,257754502.0
2005-08-19 04:45:00,90.63,90.633,90.608,90.61,141228990.0
2005-08-19 04:46:00,90.6,90.605,90.595,90.595,155128292.0
2005-08-19 04:47:00,90.607,90.616,90.602,90.613,506779136.0
2005-08-19 04:48:00,90.61,90.62,90.605,90.612,339740863.0
2005-08-19 04:49:00,90.609,90.613,90.597,90.597,147726915.0
2005-08-19 04:50:00,90.594,90.597,90.585,90.588,229536036.0
2005-08-19 04:51:00,90.584,90.628,90.584,90.628,27716768.0
2005-08-19 04:52:00,90.633,90.633,90.597,90.597,39848397.0
2005-08-19 04:53:00,90.6,90.615,90.598,90.615,340171714.0
2005-08-19 04:54:00,90.616,90.623,90.616,90.623,31951374.0
2005-08-19 04:55:00,90.629,90.645,90.627,90.633,141318487.0
2005-08-19 04:56:00,90.626,90.629,90.611,90.611,108597626.0
2005-08-19 04:57:00,90.619,90.626,90.61,90.625,118648222.0
2005-08-19 04:58:00,90.616,90.616,90.568,90.58,104371821.0
2005-08-19 04:59:00,90.572,90.581,90.564,90.581,57746779.0
2005-08-19 05:00:00,90.582,90.588,90.554,90.554,243848265.0
2005-08-19 05:01:00,90.539,90.546,90.535,90.538,255549666.0
2005-08-19 05:02:00,90.528,90.545,90.519,90.53,247244059.0
2005-08-19 05:03:00,90.529,90.537,90.519,90.521,146038079.0
2005-08-19 05:04:00,90.517,90.526,90.511,90.517,127460902.0
2005-08-19 05:05:00,90.518,90.527,90.517,90.524,192937455.0
2005-08-19 05:06:00,90.525,90.53,90.5,90.525,224311839.0
2005-08-19 05:07:00,90.525,90.53,90.522,90.525,95136012.0
2005-08-19 05:08:00,90.53,90.548,90.53,90.548,101870063.0
2005-08-19 05:09:00,90.544,90.545,90.53,90.54,95505492.0
2005-08-19 05:10:00,90.543,90.55,90.538,90.545,211564865.0
2005-08-19 05:11:00,90.545,90.563,90.542,90.542,224830763.0
2005-08-19 05:12:00,90.542,90.553,90.542,90.549,53520477.0
2005-08-19 05:13:00,90.558,90.566,90.552,90.562,162073589.0
2005-08-19 05:14:00,90.57,90.57,90.565,90.565,92015581.0
2005-08-19 05:15:00,90.565,90.575,90.552,90.565,108054016.0
2005-08-19 05:16:00,90.562,90.565,90.56,90.565,114374640.0
2005-08-19 05:17:00,90.57,90.57,90.56,90.563,202077282.0
2005-08-19 05:18:00,90.565,90.578,90.547,90.578,398511256.0
2005-08-19 05:19:00,90.58,90.58,90.57,90.58,160383824.0
2005-08-19 05:20:00,90.578,90.598,90.578,90.586,246829678.0
2005-08-19 05:21:00,90.595,90.6,90.572,90.595,222475871.0
2005-08-19 05:23:00,90.594,90.594,90.588,90.59,52430123.0
2005-08-19 05:24:00,90.58,90.593,90.577,90.593,178259001.0
2005-08-19 05:25:00,90.588,90.596,90.581,90.594,165235129.0
2005-08-19 05:26:00,90.582,90.597,90.572,90.593,222133305.0
2005-08-19 05:27:00,90.594,90.599,90.582,90.587,213669630.0
2005-08-19 05:28:00,90.579,90.59,90.576,90.576,225730800.0
2005-08-19 05:29:00,90.579,90.593,90.574,90.593,198598408.0
2005-08-19 05:30:00,90.59,90.59,90.583,90.59,28594551.0
2005-08-19 05:31:00,90.592,90.603,90.591,90.592,167686482.0
2005-08-19 05:32:00,90.61,90.616,90.597,90.613,360167126.0
2005-08-19 05:33:00,90.617,90.617,90.596,90.604,435491586.0
2005-08-19 05:34:00,90.609,90.618,90.609,90.617,217624067.0
2005-08-19 05:35:00,90.626,90.636,90.62,90.634,197789600.0
2005-08-19 05:36:00,90.632,90.633,90.614,90.63,390589150.0
2005-08-19 05:37:00,90.624,90.624,90.614,90.615,107571592.0
2005-08-19 05:38:00,90.632,90.638,90.628,90.638,194875998.0
2005-08-19 05:39:00,90.638,90.638,90.62,90.625,73596791.0
2005-08-19 05:40:00,90.626,90.626,90.607,90.608,170160309.0
2005-08-19 05:41:00,90.6,90.622,90.6,90.604,303644487.0
2005-08-19 05:42:00,90.619,90.619,90.599,90.617,141264762.0
2005-08-19 05:43:00,90.62,90.62,90.615,90.615,34216157.0
2005-08-19 05:44:00,90.62,90.621,90.604,90.604,488138955.0
2005-08-19 05:45:00,90.607,90.621,90.598,90.621,206800084.0
2005-08-19 05:46:00,90.624,90.625,90.611,90.617,83441807.0
2005-08-19 05:47:00,90.615,90.618,90.603,90.615,254852653.0
2005-08-19 05:48:00,90.614,90.622,90.612,90.622,153663829.0
2005-08-19 05:49:00,90.606,90.624,90.606,90.622,90112691.0
2005-08-19 05:50:00,90.621,90.625,90.6,90.612,165753374.0
2005-08-19 05:51:00,90.607,90.617,90.603,90.617,384177507.0
2005-08-19 05:52:00,90.607,90.625,90.607,90.617,375942046.0
2005-08-19 05:53:00,90.615,90.62,90.61,90.615,193779279.0
2005-08-19 05:54:00,90.615,90.627,90.615,90.618,209011391.0
2005-08-19 05:55:00,90.612,90.612,90.598,90.598,136092308.0
2005-08-19 05:56:00,90.597,90.615,90.595,90.615,310427451.0
2005-08-19 05:57:00,90.613,90.618,90.607,90.607,51005420.0
2005-08-19 05:58:00,90.613,90.616,90.608,90.608,102451327.0
2005-08-19 05:59:00,90.6,90.61,90.6,90.61,179393598.0
2005-08-19 06:00:00,90.603,90.61,90.583,90.598,344717099.0
2005-08-19 06:01:00,90.59,90.607,90.588,90.602,248815714.0
2005-08-19 06:02:00,90.59,90.594,90.583,90.594,199566865.0
2005-08-19 06:03:00,90.592,90.604,90.584,90.595,130386701.0
2005-08-19 06:04:00,90.582,90.582,90.561,90.575,242662676.0
2005-08-19 06:05:00,90.57,90.58,90.566,90.566,190861382.0
2005-08-19 06:06:00,90.56,90.575,90.56,90.566,205956717.0
2005-08-19 06:08:00,90.565,90.57,90.56,90.57,137365285.0
2005-08-19 06:09:00,90.56,90.57,90.55,90.565,179786754.0
2005-08-19 06:10:00,90.568,90.579,90.564,90.57,140537892.0
2005-08-19 06:11:00,90.565,90.581,90.562,90.581,134419746.0
2005-08-19 06:12:00,90.589,90.589,90.569,90.586,141146137.0
2005-08-19 06:13:00,90.6,90.614,90.59,90.602,157496989.0
2005-08-19 06:14:00,90.602,90.615,90.592,90.598,257311589.0
2005-08-19 06:15:00,90.595,90.603,90.59,90.59,206301299.0
2005-08-19 06:16:00,90.596,90.597,90.582,90.592,299189880.0
2005-08-19 06:17:00,90.594,90.602,90.585,90.586,439619954.0
2005-08-19 06:18:00,90.583,90.597,90.581,90.594,203678875.0
2005-08-19 06:19:00,90.597,90.606,90.585,90.603,523953418.0
2005-08-19 06:20:00,90.605,90.61,90.6,90.606,77467288.0
2005-08-19 06:21:00,90.602,90.616,90.593,90.597,279324585.0
2005-08-19 06:22:00,90.604,90.612,90.599,90.612,255128064.0
2005-08-19 06:23:00,90.608,90.608,90.584,90.604,281247617.0
2005-08-19 06:24:00,90.603,90.612,90.578,90.596,530964912.0
2005-08-19 06:25:00,90.595,90.603,90.575,90.598,435762353.0
2005-08-19 06:26:00,90.592,90.6,90.575,90.588,633780977.0
2005-08-19 06:27:00,90.589,90.594,90.572,90.592,647323235.0
2005-08-19 06:28:00,90.596,90.605,90.584,90.595,419248396.0
2005-08-19 06:29:00,90.595,90.6,90.585,90.6,330260576.0
2005-08-19 06:30:00,90.595,90.6,90.588,90.593,499023585.0
2005-08-19 06:31:00,90.596,90.606,90.589,90.596,367117462.0
2005-08-19 06:32:00,90.596,90.606,90.592,90.592,315709622.0
2005-08-19 06:33:00,90.591,90.606,90.582,90.604,372683080.0
2005-08-19 06:34:00,90.597,90.613,90.589,90.605,574981683.0
2005-08-19 06:35:00,90.596,90.609,90.587,90.598,514009248.0
2005-08-19 06:36:00,90.605,90.605,90.585,90.593,690535526.0
2005-08-19 06:37:00,90.592,90.612,90.579,90.579,540636056.0
2005-08-19 06:38:00,90.576,90.586,90.565,90.566,600144545.0
2005-08-19 06:39:00,90.57,90.597,90.564,90.585,696991837.0
2005-08-19 06:40:00,90.595,90.595,90.559,90.559,667199650.0
2005-08-19 06:41:00,90.57,90.585,90.558,90.57,416021101.0
2005-08-19 06:42:00,90.57,90.583,90.565,90.574,297436133.0
2005-08-19 06:43:00,90.563,90.585,90.557,90.583,798841992.0
2005-08-19 06:44:00,90.583,90.59,90.572,90.58,687110545.0
2005-08-19 06:45:00,90.585,90.595,90.578,90.585,456282998.0
2005-08-19 06:46:00,90.58,90.594,90.57,90.584,383997583.0
2005-08-19 06:47:00,90.577,90.596,90.571,90.582,309611480.0
2005-08-19 06:48:00,90.582,90.603,90.582,90.588,330199227.0
2005-08-19 06:49:00,90.595,90.605,90.582,90.605,679482528.0
2005-08-19 06:50:00,90.595,90.609,90.588,90.597,595714444.0
2005-08-19 06:51:00,90.594,90.599,90.58,90.588,609466197.0
2005-08-19 06:52:00,90.581,90.595,90.575,90.595,627632421.0
2005-08-19 06:53:00,90.602,90.611,90.591,90.591,594260868.0
2005-08-19 06:54:00,90.595,90.605,90.58,90.585,586457411.0
2005-08-19 06:55:00,90.59,90.6,90.575,90.59,606537002.0
2005-08-19 06:56:00,90.591,90.609,90.585,90.596,803142820.0
2005-08-19 06:57:00,90.595,90.6,90.585,90.595,630707465.0
2005-08-19 06:59:00,90.597,90.61,90.595,90.601,469977417.0
2005-08-19 07:00:00,90.6,90.604,90.585,90.591,383797330.0
2005-08-19 07:01:00,90.595,90.6,90.58,90.595,629501156.0
2005-08-19 07:02:00,90.605,90.617,90.596,90.599,298526502.0
2005-08-19 07:03:00,90.605,90.609,90.593,90.597,484556610.0
2005-08-19 07:04:00,90.6,90.605,90.582,90.595,469039314.0
2005-08-19 07:05:00,90.605,90.605,90.59,90.59,424061423.0
2005-08-19 07:06:00,90.598,90.601,90.579,90.593,512029511.0
2005-08-19 07:07:00,90.595,90.597,90.571,90.597,380598485.0
2005-08-19 07:08:00,90.6,90.6,90.593,90.595,207310449.0
2005-08-19 07:09:00,90.595,90.6,90.585,90.595,258424154.0
2005-08-19 07:10:00,90.6,90.605,90.587,90.595,211705026.0
2005-08-19 07:11:00,90.592,90.6,90.585,90.6,105686068.0
2005-08-19 07:12:00,90.6,90.605,90.587,90.6,389598716.0
2005-08-19 07:13:00,90.59,90.6,90.59,90.6,98860069.0
2005-08-19 07:14:00,90.593,90.603,90.579,90.603,170490196.0
2005-08-19 07:15:00,90.603,90.603,90.593,90.595,52105651.0
2005-08-19 07:16:00,90.6,90.6,90.585,90.593,138982823.0
2005-08-19 07:17:00,90.59,90.6,90.59,90.6,92891535.0
2005-08-19 07:18:00,90.607,90.607,90.585,90.59,267132228.0
2005-08-19 07:19:00,90.589,90.602,90.588,90.602,439525283.0
2005-08-19 07:20:00,90.604,90.622,90.596,90.609,349566370.0
2005-08-19 07:21:00,90.614,90.627,90.6,90.627,28378609.0
2005-08-19 07:22:00,90.619,90.62,90.61,90.616,109124135.0
2005-08-19 07:23:00,90.623,90.626,90.615,90.625,164460083.0
2005-08-19 07:24:00,90.627,90.641,90.623,90.632,73035990.0
2005-08-19 07:25:00,90.642,90.642,90.62,90.625,139786052.0
2005-08-19 07:26:00,90.632,90.641,90.628,90.628,227693662.0
2005-08-19 07:27:00,90.63,90.635,90.62,90.63,216155321.0
2005-08-19 07:28:00,90.625,90.625,90.605,90.62,315422109.0
2005-08-19 07:29:00,90.615,90.625,90.615,90.62,121775382.0
2005-08-19 07:30:00,90.623,90.631,90.62,90.622,250657727.0
2005-08-19 07:31:00,90.622,90.622,90.595,90.605,360861425.0
2005-08-19 07:32:00,90.613,90.628,90.587,90.607,638245920.0
2005-08-19 07:33:00,90.607,90.611,90.577,90.596,502773131.0
2005-08-19 07:34:00,90.597,90.613,90.591,90.592,283340347.0
2005-08-19 07:35:00,90.595,90.615,90.595,90.599,338553595.0
2005-08-19 07:36:00,90.603,90.612,90.582,90.582,504246549.0
2005-08-19 07:37:00,90.584,90.586,90.558,90.58,105922564.0
2005-08-19 07:38:00,90.585,90.61,90.585,90.598,142281647.0
2005-08-19 07:39:00,90.605,90.635,90.6,90.604,286015422.0
2005-08-19 07:40:00,90.613,90.64,90.613,90.634,387890424.0
2005-08-19 07:41:00,90.64,90.671,90.64,90.651,369072023.0
2005-08-19 07:42:00,90.642,90.642,90.623,90.623,467073637.0
2005-08-19 07:43:00,90.623,90.649,90.623,90.649,206146517.0
2005-08-19 07:44:00,90.66,90.665,90.652,90.655,319084930.0
2005-08-19 07:45:00,90.656,90.656,90.63,90.635,271273726.0
2005-08-19 07:46:00,90.63,90.645,90.604,90.608,398774269.0
2005-08-19 07:47:00,90.605,90.609,90.599,90.608,80499380.0
2005-08-19 07:48:00,90.602,90.607,90.587,90.587,369697235.0
2005-08-19 07:49:00,90.595,90.598,90.58,90.593,157320525.0
2005-08-19 07:50:00,90.59,90.604,90.59,90.593,70060449.0
2005-08-19 07:51:00,90.608,90.614,90.588,90.607,479259031.0
2005-08-19 07:52:00,90.621,90.627,90.607,90.627,353393750.0
2005-08-19 07:53:00,90.622,90.628,90.607,90.618,173084644.0
2005-08-19 07:54:00,90.624,90.634,90.622,90.63,246631962.0
2005-08-19 07:55:00,90.62,90.63,90.618,90.62,303513115.0
2005-08-19 07:56:00,90.635,90.662,90.635,90.64,400223373.0
2005-08-19 07:57:00,90.647,90.649,90.639,90.639,102367938.0
2005-08-19 07:58:00,90.637,90.652,90.637,90.652,160141015.0
2005-08-19 07:59:00,90.653,90.661,90.634,90.634,221020106.0
2005-08-19 08:00:00,90.628,90.66,90.628,90.655,926620274.0
2005-08-19 08:01:00,90.651,90.666,90.642,90.645,627762230.0
2005-08-19 08:02:00,90.642,90.662,90.634,90.634,393251960.0
2005-08-19 08:03:00,90.637,90.651,90.637,90.639,100513801.0
2005-08-19 08:04:00,90.648,90.66,90.633,90.633,265041629.0
2005-08-19 08:05:00,90.623,90.645,90.623,90.644,261756891.0
2005-08-19 08:06:00,90.65,90.673,90.65,90.672,366881555.0
2005-08-19 08:07:00,90.672,90.675,90.651,90.658,412668069.0
2005-08-19 08:08:00,90.666,90.667,90.649,90.65,240695537.0
2005-08-19 08:09:00,90.638,90.642,90.635,90.637,136369248.0
2005-08-19 08:10:00,90.635,90.635,90.63,90.635,134998197.0
2005-08-19 08:11:00,90.633,90.661,90.633,90.661,125706734.0
2005-08-19 08:12:00,90.658,90.677,90.658,90.677,140775080.0
2005-08-19 08:13:00,90.677,90.702,90.666,90.681,254135397.0
2005-08-19 08:14:00,90.674,90.701,90.674,90.689,246592969.0
2005-08-19 08:15:00,90.686,90.686,90.662,90.67,506395339.0
2005-08-19 08:16:00,90.682,90.709,90.682,90.709,71820219.0
2005-08-19 08:17:00,90.711,90.723,90.705,90.719,138286934.0
2005-08-19 08:18:00,90.71,90.713,90.694,90.694,45882909.0
2005-08-19 08:19:00,90.703,90.703,90.674,90.68,220735434.0
2005-08-19 08:20:00,90.685,90.695,90.668,90.68,526685248.0
2005-08-19 08:21:00,90.687,90.702,90.681,90.699,103528150.0
2005-08-19 08:22:00,90.712,90.712,90.683,90.683,79252225.0
2005-08-19 08:23:00,90.663,90.663,90.619,90.62,124108936.0
2005-08-19 08:24:00,90.624,90.637,90.612,90.612,305470524.0
2005-08-19 08:25:00,90.613,90.616,90.603,90.607,107461033.0
2005-08-19 08:26:00,90.62,90.638,90.62,90.624,85984491.0
2005-08-19 08:27:00,90.602,90.614,90.594,90.596,560697955.0
2005-08-19 08:28:00,90.6,90.614,90.594,90.596,391971629.0
2005-08-19 08:29:00,90.592,90.592,90.565,90.565,726923312.0
2005-08-19 08:30:00,90.56,90.577,90.551,90.577,673018488.0
2005-08-19 08:31:00,90.57,90.576,90.562,90.566,113932675.0
2005-08-19 08:32:00,90.573,90.587,90.571,90.572,100648770.0
2005-08-19 08:33:00,90.593,90.612,90.593,90.6,221148578.0
2005-08-19 08:34:00,90.614,90.614,90.602,90.605,90747730.0
2005-08-19 08:35:00,90.581,90.59,90.574,90.585,210832923.0
2005-08-19 08:36:00,90.585,90.6,90.585,90.592,132653661.0
2005-08-19 08:37:00,90.6,90.61,90.598,90.61,102211723.0
2005-08-19 08:38:00,90.598,90.611,90.598,90.611,105033100.0
2005-08-19 08:39:00,90.62,90.635,90.619,90.628,344561429.0
2005-08-19 08:40:00,90.619,90.637,90.613,90.625,578649942.0
2005-08-19 08:41:00,90.63,90.654,90.63,90.654,210272313.0
2005-08-19 08:42:00,90.661,90.661,90.646,90.648,128174281.0
2005-08-19 08:43:00,90.665,90.688,90.665,90.68,187177578.0
2005-08-19 08:44:00,90.674,90.674,90.634,90.669,68380790.0
2005-08-19 08:45:00,90.665,90.67,90.66,90.665,78659129.0
2005-08-19 08:46:00,90.655,90.659,90.643,90.643,215877144.0
2005-08-19 08:47:00,90.639,90.652,90.637,90.639,191860654.0
2005-08-19 08:48:00,90.626,90.628,90.612,90.618,409999953.0
2005-08-19 08:49:00,90.616,90.639,90.615,90.63,558211558.0
2005-08-19 08:50:00,90.643,90.651,90.64,90.64,169326279.0
2005-08-19 08:51:00,90.641,90.646,90.632,90.637,117241075.0
2005-08-19 08:52:00,90.635,90.64,90.62,90.635,147974072.0
2005-08-19 08:53:00,90.642,90.649,90.637,90.643,462701676.0
2005-08-19 08:54:00,90.643,90.656,90.635,90.643,286363880.0
2005-08-19 08:55:00,90.632,90.646,90.615,90.615,118775810.0
2005-08-19 08:56:00,90.632,90.633,90.612,90.625,209952045.0
2005-08-19 08:57:00,90.623,90.623,90.615,90.616,41719170.0
2005-08-19 08:58:00,90.628,90.64,90.628,90.638,108985663.0
2005-08-19 08:59:00,90.637,90.648,90.628,90.63,446963231.0
2005-08-19 09:00:00,90.625,90.631,90.619,90.625,407127766.0
2005-08-19 09:01:00,90.613,90.653,90.601,90.653,233981017.0
2005-08-19 09:02:00,90.654,90.657,90.633,90.633,209039683.0
2005-08-19 09:03:00,90.644,90.655,90.63,90.64,345134970.0
2005-08-19 09:04:00,90.642,90.662,90.623,90.658,200444784.0
2005-08-19 09:05:00,90.648,90.695,90.646,90.656,587507445.0
2005-08-19 09:06:00,90.672,90.683,90.659,90.665,327436001.0
2005-08-19 09:07:00,90.655,90.663,90.643,90.662,243859326.0
2005-08-19 09:08:00,90.661,90.68,90.643,90.655,432242394.0
2005-08-19 09:09:00,90.673,90.689,90.658,90.675,558518745.0
2005-08-19 09:10:00,90.675,90.675,90.656,90.657,319058541.0
2005-08-19 09:11:00,90.662,90.679,90.653,90.653,266007795.0
2005-08-19 09:12:00,90.657,90.658,90.642,90.646,276189604.0
2005-08-19 09:13:00,90.65,90.65,90.635,90.645,492867558.0
2005-08-19 09:14:00,90.645,90.656,90.644,90.644,107550043.0
2005-08-19 09:15:00,90.637,90.639,90.618,90.631,228716236.0
2005-08-19 09:16:00,90.62,90.63,90.62,90.628,97755553.0
2005-08-19 09:17:00,90.629,90.635,90.624,90.624,62332891.0
2005-08-19 09:18:00,90.632,90.639,90.626,90.633,135849181.0
2005-08-19 09:19:00,90.633,90.645,90.629,90.632,212494779.0
2005-08-19 09:20:00,90.634,90.652,90.634,90.644,165156585.0
2005-08-19 09:21:00,90.65,90.66,90.649,90.656,134999550.0
2005-08-19 09:22:00,90.672,90.675,90.655,90.655,59808316.0
2005-08-19 09:23:00,90.658,90.658,90.63,90.653,388542659.0
2005-08-19 09:24:00,90.652,90.663,90.624,90.626,451321970.0
2005-08-19 09:25:00,90.615,90.642,90.613,90.642,157584685.0
2005-08-19 09:26:00,90.637,90.647,90.618,90.618,198055587.0
2005-08-19 09:27:00,90.62,90.62,90.587,90.611,142641237.0
2005-08-19 09:28:00,90.611,90.619,90.609,90.618,392294791.0
2005-08-19 09:29:00,90.622,90.635,90.62,90.63,127861605.0
2005-08-19 09:30:00,90.638,90.647,90.633,90.643,127791985.0
2005-08-19 09:31:00,90.64,90.652,90.639,90.65,192732409.0
2005-08-19 09:32:00,90.647,90.655,90.626,90.626,177677892.0
2005-08-19 09:33:00,90.634,90.649,90.618,90.647,293609834.0
2005-08-19 09:34:00,90.648,90.665,90.632,90.65,464641238.0
2005-08-19 09:35:00,90.66,90.681,90.632,90.671,586347811.0
2005-08-19 09:36:00,90.68,90.698,90.668,90.685,261508267.0
2005-08-19 09:37:00,90.69,90.723,90.69,90.72,102872321.0
2005-08-19 09:38:00,90.723,90.726,90.705,90.705,209183145.0
2005-08-19 09:39:00,90.698,90.698,90.623,90.655,434038202.0
2005-08-19 09:40:00,90.677,90.691,90.654,90.666,309633124.0
2005-08-19 09:41:00,90.656,90.682,90.656,90.659,199186369.0
2005-08-19 09:42:00,90.657,90.663,90.644,90.656,102800020.0
2005-08-19 09:43:00,90.653,90.662,90.653,90.654,82083351.0
2005-08-19 09:44:00,90.65,90.658,90.631,90.658,125368737.0
2005-08-19 09:45:00,90.662,90.685,90.662,90.673,200589828.0
2005-08-19 09:46:00,90.662,90.676,90.661,90.667,128977879.0
2005-08-19 09:47:00,90.679,90.687,90.679,90.679,69061572.0
2005-08-19 09:48:00,90.677,90.702,90.67,90.702,124083511.0
2005-08-19 09:49:00,90.688,90.703,90.676,90.693,61245462.0
2005-08-19 09:50:00,90.685,90.685,90.665,90.668,94183755.0
2005-08-19 09:51:00,90.675,90.676,90.651,90.67,38981037.0
2005-08-19 09:52:00,90.658,90.678,90.646,90.66,138399603.0
2005-08-19 09:53:00,90.688,90.688,90.668,90.677,99679211.0
2005-08-19 09:54:00,90.683,90.683,90.658,90.68,69983058.0
2005-08-19 09:55:00,90.698,90.706,90.681,90.686,280165285.0
2005-08-19 09:56:00,90.695,90.716,90.691,90.716,59023375.0
2005-08-19 09:57:00,90.704,90.722,90.7,90.7,72117263.0
2005-08-19 09:58:00,90.704,90.721,90.704,90.715,245737418.0
2005-08-19 09:59:00,90.711,90.716,90.689,90.716,567116549.0
2005-08-19 10:00:00,90.715,90.727,90.691,90.713,230354334.0
2005-08-19 10:01:00,90.721,90.721,90.657,90.698,241900841.0
2005-08-19 10:02:00,90.703,90.706,90.693,90.693,67515864.0
2005-08-19 10:03:00,90.684,90.695,90.673,90.695,142008585.0
2005-08-19 10:04:00,90.688,90.711,90.688,90.689,117471075.0
2005-08-19 10:05:00,90.685,90.706,90.679,90.679,74890866.0
2005-08-19 10:06:00,90.672,90.679,90.647,90.653,399514860.0
2005-08-19 10:07:00,90.655,90.672,90.652,90.665,154987690.0
2005-08-19 10:08:00,90.66,90.661,90.65,90.658,127449282.0
2005-08-19 10:09:00,90.668,90.689,90.667,90.671,356165687.0
2005-08-19 10:10:00,90.67,90.682,90.67,90.682,66821736.0
2005-08-19 10:11:00,90.677,90.682,90.672,90.682,89091698.0
2005-08-19 10:12:00,90.685,90.685,90.678,90.685,57837336.0
2005-08-19 10:13:00,90.677,90.683,90.643,90.643,96918715.0
2005-08-19 10:14:00,90.648,90.668,90.648,90.668,106253984.0
2005-08-19 10:15:00,90.673,90.675,90.617,90.667,150219602.0
2005-08-19 10:16:00,90.683,90.688,90.667,90.678,62267094.0
2005-08-19 10:17:00,90.68,90.68,90.61,90.654,435513666.0
2005-08-19 10:18:00,90.649,90.656,90.645,90.653,143651427.0
2005-08-19 10:19:00,90.647,90.653,90.6,90.653,344957306.0
2005-08-19 10:20:00,90.65,90.663,90.615,90.657,254851673.0
2005-08-19 10:21:00,90.645,90.652,90.614,90.614,49104991.0
2005-08-19 10:22:00,90.609,90.622,90.598,90.598,133529432.0
2005-08-19 10:23:00,90.598,90.617,90.595,90.613,492746231.0
2005-08-19 10:24:00,90.616,90.616,90.596,90.608,90372737.0
2005-08-19 10:25:00,90.622,90.67,90.598,90.636,90132320.0
2005-08-19 10:26:00,90.618,90.62,90.568,90.62,289804627.0
2005-08-19 10:27:00,90.616,90.616,90.596,90.604,52805789.0
2005-08-19 10:28:00,90.592,90.596,90.532,90.532,114836273.0
2005-08-19 10:29:00,90.586,90.603,90.586,90.595,156245579.0
2005-08-19 10:30:00,90.598,90.621,90.598,90.618,273830365.0
2005-08-19 10:31:00,90.623,90.632,90.622,90.628,134788398.0
2005-08-19 10:32:00,90.64,90.646,90.636,90.641,113568555.0
2005-08-19 10:33:00,90.64,90.66,90.637,90.655,193248420.0
2005-08-19 10:34:00,90.663,90.674,90.66,90.66,163956528.0
2005-08-19 10:35:00,90.67,90.675,90.665,90.675,55218594.0
2005-08-19 10:36:00,90.662,90.669,90.656,90.663,110669848.0
2005-08-19 10:37:00,90.66,90.66,90.655,90.66,23249327.0
2005-08-19 10:38:00,90.657,90.66,90.655,90.655,120625466.0
2005-08-19 10:39:00,90.658,90.673,90.611,90.66,482878202.0
2005-08-19 10:40:00,90.652,90.681,90.645,90.677,172421713.0
2005-08-19 10:41:00,90.668,90.679,90.656,90.665,251094707.0
2005-08-19 10:42:00,90.656,90.656,90.63,90.634,353091821.0
2005-08-19 10:43:00,90.628,90.638,90.57,90.638,235549816.0
2005-08-19 10:44:00,90.639,90.645,90.573,90.639,330243761.0
2005-08-19 10:45:00,90.658,90.658,90.637,90.652,288318106.0
2005-08-19 10:46:00,90.645,90.655,90.641,90.654,182709506.0
2005-08-19 10:47:00,90.657,90.663,90.633,90.646,499107576.0
2005-08-19 10:48:00,90.643,90.659,90.601,90.648,430607684.0
2005-08-19 10:49:00,90.659,90.678,90.625,90.665,528536254.0
2005-08-19 10:50:00,90.661,90.673,90.639,90.67,266263658.0
2005-08-19 10:51:00,90.673,90.673,90.622,90.653,276588709.0
2005-08-19 10:52:00,90.656,90.662,90.639,90.64,309886697.0
2005-08-19 10:53:00,90.654,90.659,90.642,90.645,295333872.0
2005-08-19 10:54:00,90.652,90.678,90.644,90.648,496353860.0
2005-08-19 10:55:00,90.64,90.653,90.631,90.634,245556664.0
2005-08-19 10:56:00,90.643,90.646,90.63,90.638,283239568.0
2005-08-19 10:57:00,90.638,90.646,90.621,90.646,142101819.0
2005-08-19 10:58:00,90.649,90.651,90.635,90.638,80449325.0
2005-08-19 10:59:00,90.64,90.669,90.607,90.669,261841161.0
2005-08-19 11:00:00,90.663,90.67,90.652,90.655,355593907.0
2005-08-19 11:01:00,90.648,90.657,90.632,90.64,336007360.0
2005-08-19 11:02:00,90.657,90.668,90.646,90.657,455977767.0
2005-08-19 11:03:00,90.653,90.667,90.63,90.667,210109335.0
2005-08-19 11:04:00,90.652,90.656,90.614,90.628,417268693.0
2005-08-19 11:05:00,90.625,90.627,90.595,90.608,499324723.0
2005-08-19 11:06:00,90.611,90.622,90.593,90.618,405659895.0
2005-08-19 11:07:00,90.625,90.669,90.624,90.636,239281467.0
2005-08-19 11:08:00,90.642,90.67,90.638,90.638,362444402.0
2005-08-19 11:09:00,90.647,90.667,90.645,90.667,334934229.0
2005-08-19 11:10:00,90.66,90.679,90.66,90.67,363202515.0
2005-08-19 11:11:00,90.67,90.674,90.647,90.672,364476057.0
2005-08-19 11:12:00,90.671,90.677,90.658,90.658,448662273.0
2005-08-19 11:13:00,90.662,90.682,90.652,90.68,584859222.0
2005-08-19 11:14:00,90.678,90.689,90.667,90.679,468721797.0
2005-08-19 11:15:00,90.685,90.69,90.662,90.678,458492839.0
2005-08-19 11:16:00,90.693,90.71,90.679,90.71,150579967.0
2005-08-19 11:17:00,90.714,90.735,90.714,90.727,109279462.0
2005-08-19 11:18:00,90.727,90.734,90.718,90.72,105070289.0
2005-08-19 11:19:00,90.71,90.732,90.689,90.723,412176496.0
2005-08-19 11:20:00,90.725,90.725,90.683,90.683,421668455.0
2005-08-19 11:21:00,90.693,90.698,90.684,90.692,204015263.0
2005-08-19 11:22:00,90.688,90.715,90.688,90.709,221513961.0
2005-08-19 11:23:00,90.717,90.717,90.68,90.702,138076472.0
2005-08-19 11:24:00,90.709,90.729,90.707,90.729,380267343.0
2005-08-19 11:25:00,90.725,90.731,90.704,90.727,385292891.0
2005-08-19 11:26:00,90.705,90.722,90.685,90.685,572020216.0
2005-08-19 11:27:00,90.68,90.702,90.659,90.697,559870708.0
2005-08-19 11:28:00,90.696,90.696,90.651,90.67,468008624.0
2005-08-19 11:29:00,90.664,90.689,90.66,90.676,478980125.0
2005-08-19 11:30:00,90.669,90.679,90.621,90.679,78166195.0
2005-08-19 11:31:00,90.688,90.697,90.664,90.697,231143537.0
2005-08-19 11:32:00,90.691,90.701,90.679,90.691,353890038.0
2005-08-19 11:33:00,90.7,90.707,90.688,90.693,392632760.0
2005-08-19 11:34:00,90.681,90.686,90.671,90.676,99935241.0
2005-08-19 11:35:00,90.661,90.661,90.596,90.597,467755269.0
2005-08-19 11:36:00,90.601,90.626,90.596,90.596,614123935.0
2005-08-19 11:37:00,90.585,90.586,90.552,90.581,712403579.0
2005-08-19 11:38:00,90.582,90.584,90.57,90.575,404222156.0
2005-08-19 11:39:00,90.57,90.581,90.556,90.578,335338027.0
2005-08-19 11:40:00,90.58,90.58,90.558,90.562,169502902.0
2005-08-19 11:41:00,90.568,90.575,90.558,90.575,136585111.0
2005-08-19 11:42:00,90.577,90.599,90.577,90.583,297505015.0
2005-08-19 11:43:00,90.588,90.592,90.562,90.57,584739567.0
2005-08-19 11:44:00,90.56,90.563,90.539,90.555,386103021.0
2005-08-19 11:45:00,90.553,90.564,90.543,90.545,117728466.0
2005-08-19 11:46:00,90.552,90.57,90.547,90.555,175946447.0
2005-08-19 11:47:00,90.551,90.551,90.525,90.548,367728082.0
2005-08-19 11:48:00,90.543,90.564,90.543,90.556,119918827.0
2005-08-19 11:49:00,90.547,90.558,90.529,90.558,310541846.0
2005-08-19 11:50:00,90.573,90.587,90.566,90.572,212075103.0
2005-08-19 11:51:00,90.578,90.578,90.554,90.558,551116563.0
2005-08-19 11:52:00,90.55,90.553,90.524,90.526,419875559.0
2005-08-19 11:53:00,90.533,90.548,90.527,90.533,476339637.0
2005-08-19 11:54:00,90.518,90.529,90.513,90.513,452396509.0
2005-08-19 11:55:00,90.515,90.529,90.497,90.514,258821147.0
2005-08-19 11:56:00,90.503,90.507,90.491,90.495,245654729.0
2005-08-19 11:57:00,90.487,90.499,90.469,90.488,411192871.0
2005-08-19 11:58:00,90.49,90.493,90.468,90.492,336364964.0
2005-08-19 11:59:00,90.498,90.507,90.494,90.507,108986656.0
2005-08-19 12:00:00,90.505,90.51,90.5,90.508,643020060.0
2005-08-19 12:01:00,90.504,90.535,90.502,90.512,386520015.0
2005-08-19 12:02:00,90.516,90.527,90.502,90.507,281821251.0
2005-08-19 12:03:00,90.519,90.557,90.514,90.557,333453080.0
2005-08-19 12:04:00,90.559,90.559,90.532,90.547,383390436.0
2005-08-19 12:05:00,90.551,90.572,90.55,90.572,376542109.0
2005-08-19 12:06:00,90.565,90.565,90.541,90.544,459052480.0
2005-08-19 12:07:00,90.542,90.558,90.533,90.544,519292580.0
2005-08-19 12:08:00,90.545,90.547,90.499,90.499,531021432.0
2005-08-19 12:09:00,90.513,90.561,90.513,90.539,264429569.0
2005-08-19 12:10:00,90.549,90.575,90.549,90.561,438525300.0
2005-08-19 12:11:00,90.584,90.606,90.57,90.597,98388647.0
2005-08-19 12:12:00,90.591,90.618,90.58,90.618,133404370.0
2005-08-19 12:13:00,90.621,90.64,90.621,90.629,155297902.0
2005-08-19 12:14:00,90.631,90.642,90.62,90.62,297480887.0
2005-08-19 12:15:00,90.628,90.628,90.618,90.621,78807269.0
2005-08-19 12:16:00,90.62,90.66,90.62,90.658,455444737.0
2005-08-19 12:17:00,90.666,90.688,90.666,90.688,69745333.0
2005-08-19 12:18:00,90.685,90.689,90.672,90.688,274208158.0
2005-08-19 12:19:00,90.665,90.688,90.665,90.686,223104020.0
2005-08-19 12:20:00,90.69,90.69,90.68,90.68,44526284.0
2005-08-19 12:21:00,90.679,90.691,90.676,90.689,105407433.0
2005-08-19 12:22:00,90.693,90.704,90.685,90.702,147219627.0
2005-08-19 12:23:00,90.717,90.725,90.711,90.725,345153127.0
2005-08-19 12:24:00,90.723,90.723,90.702,90.714,246906716.0
2005-08-19 12:25:00,90.714,90.723,90.705,90.715,292918755.0
2005-08-19 12:26:00,90.728,90.758,90.728,90.754,149788853.0
2005-08-19 12:27:00,90.751,90.762,90.741,90.741,122037108.0
2005-08-19 12:28:00,90.75,90.75,90.74,90.745,231193083.0
2005-08-19 12:29:00,90.74,90.755,90.735,90.75,123323651.0
2005-08-19 12:30:00,90.755,90.755,90.74,90.74,348722803.0
2005-08-19 12:31:00,90.743,90.757,90.735,90.748,172875215.0
2005-08-19 12:32:00,90.756,90.756,90.737,90.737,173349853.0
2005-08-19 12:33:00,90.745,90.745,90.716,90.726,262045175.0
2005-08-19 12:34:00,90.723,90.728,90.711,90.722,92110997.0
2005-08-19 12:35:00,90.737,90.74,90.715,90.715,147269202.0
2005-08-19 12:36:00,90.72,90.725,90.712,90.72,408944761.0
2005-08-19 12:37:00,90.728,90.731,90.711,90.715,72982460.0
2005-08-19 12:38:00,90.715,90.735,90.71,90.735,401770701.0
2005-08-19 12:39:00,90.73,90.751,90.73,90.747,143410372.0
2005-08-19 12:40:00,90.739,90.739,90.726,90.726,116765845.0
2005-08-19 12:41:00,90.712,90.714,90.681,90.689,220293740.0
2005-08-19 12:42:00,90.695,90.715,90.677,90.682,620749766.0
2005-08-19 12:43:00,90.678,90.698,90.677,90.698,367095022.0
2005-08-19 12:44:00,90.704,90.709,90.683,90.694,488413780.0
2005-08-19 12:45:00,90.703,90.726,90.695,90.714,501495224.0
2005-08-19 12:46:00,90.72,90.768,90.713,90.761,371958238.0
2005-08-19 12:47:00,90.765,90.808,90.754,90.781,239823735.0
2005-08-19 12:48:00,90.79,90.795,90.77,90.79,172464615.0
2005-08-19 12:49:00,90.794,90.837,90.794,90.813,584564265.0
2005-08-19 12:50:00,90.81,90.842,90.806,90.813,464055511.0
2005-08-19 12:51:00,90.818,90.825,90.802,90.825,222174322.0
2005-08-19 12:52:00,90.822,90.826,90.8,90.821,447103591.0
2005-08-19 12:53:00,90.815,90.816,90.79,90.802,564086246.0
2005-08-19 12:54:00,90.802,90.812,90.787,90.803,178880859.0
2005-08-19 12:55:00,90.806,90.811,90.792,90.802,266551647.0
2005-08-19 12:56:00,90.797,90.797,90.783,90.783,80526745.0
2005-08-19 12:57:00,90.812,90.812,90.781,90.793,535451054.0
2005-08-19 12:58:00,90.8,90.806,90.78,90.78,385995514.0
2005-08-19 12:59:00,90.783,90.783,90.698,90.727,380306731.0
2005-08-19 13:00:00,90.765,90.806,90.731,90.751,300824172.0
2005-08-19 13:01:00,90.725,90.78,90.716,90.769,350404014.0
2005-08-19 13:02:00,90.771,90.781,90.744,90.769,371725563.0
2005-08-19 13:03:00,90.785,90.801,90.77,90.777,331378303.0
2005-08-19 13:04:00,90.77,90.793,90.769,90.773,551651802.0
2005-08-19 13:05:00,90.785,90.797,90.768,90.774,539244369.0
2005-08-19 13:06:00,90.773,90.785,90.769,90.782,321917987.0
2005-08-19 13:07:00,90.784,90.797,90.748,90.797,432617552.0
2005-08-19 13:08:00,90.8,90.836,90.8,90.821,447072328.0
2005-08-19 13:09:00,90.834,90.853,90.792,90.841,474577026.0
2005-08-19 13:10:00,90.832,90.834,90.815,90.834,426753138.0
2005-08-19 13:11:00,90.826,90.826,90.754,90.82,406327351.0
2005-08-19 13:12:00,90.825,90.841,90.779,90.841,500895987.0
2005-08-19 13:13:00,90.835,90.835,90.808,90.809,314501551.0
2005-08-19 13:14:00,90.816,90.839,90.779,90.83,533087693.0
2005-08-19 13:15:00,90.835,90.85,90.797,90.839,436422920.0
2005-08-19 13:16:00,90.837,90.864,90.802,90.838,529333983.0
2005-08-19 13:17:00,90.839,90.851,90.825,90.851,234588172.0
2005-08-19 13:18:00,90.836,90.847,90.829,90.847,305547597.0
2005-08-19 13:19:00,90.844,90.853,90.826,90.84,563281669.0
2005-08-19 13:20:00,90.835,90.869,90.835,90.856,455742797.0
2005-08-19 13:21:00,90.855,90.862,90.838,90.849,271035813.0
2005-08-19 13:22:00,90.845,90.855,90.798,90.843,377207217.0
2005-08-19 13:23:00,90.831,90.842,90.807,90.828,239460354.0
2005-08-19 13:24:00,90.838,90.844,90.824,90.832,288790708.0
2005-08-19 13:25:00,90.819,90.836,90.811,90.819,620854793.0
2005-08-19 13:26:00,90.821,90.84,90.819,90.82,394693885.0
2005-08-19 13:27:00,90.817,90.824,90.76,90.765,354704624.0
2005-08-19 13:28:00,90.813,90.835,90.813,90.824,160415223.0
2005-08-19 13:29:00,90.819,90.822,90.801,90.822,74942108.0
2005-08-19 13:30:00,90.827,90.827,90.801,90.811,239097171.0
2005-08-19 13:31:00,90.805,90.805,90.727,90.739,299741101.0
2005-08-19 13:32:00,90.729,90.729,90.699,90.699,411555560.0
2005-08-19 13:33:00,90.708,90.725,90.666,90.707,414441130.0
2005-08-19 13:34:00,90.714,90.735,90.682,90.711,446466591.0
2005-08-19 13:35:00,90.715,90.737,90.675,90.725,427600493.0
2005-08-19 13:36:00,90.727,90.727,90.678,90.715,333989675.0
2005-08-19 13:37:00,90.711,90.732,90.711,90.721,105336960.0
2005-08-19 13:38:00,90.709,90.725,90.702,90.718,495687074.0
2005-08-19 13:39:00,90.733,90.736,90.68,90.719,300633392.0
2005-08-19 13:40:00,90.735,90.742,90.712,90.739,304466799.0
2005-08-19 13:41:00,90.736,90.736,90.713,90.723,174551282.0
2005-08-19 13:42:00,90.732,90.752,90.691,90.73,184425212.0
2005-08-19 13:43:00,90.735,90.749,90.728,90.74,368677956.0
2005-08-19 13:44:00,90.735,90.752,90.695,90.738,327189980.0
2005-08-19 13:45:00,90.743,90.747,90.697,90.733,308471173.0
2005-08-19 13:46:00,90.722,90.737,90.697,90.705,538542520.0
2005-08-19 13:47:00,90.652,90.723,90.649,90.683,647379118.0
2005-08-19 13:48:00,90.641,90.709,90.641,90.709,351579870.0
2005-08-19 13:49:00,90.714,90.714,90.659,90.695,275451848.0
2005-08-19 13:50:00,90.685,90.696,90.675,90.685,345044171.0
2005-08-19 13:51:00,90.68,90.705,90.678,90.696,327588278.0
2005-08-19 13:52:00,90.699,90.707,90.646,90.707,313597909.0
2005-08-19 13:53:00,90.705,90.71,90.655,90.71,377052738.0
2005-08-19 13:54:00,90.711,90.711,90.645,90.699,399779152.0
2005-08-19 13:55:00,90.711,90.743,90.686,90.727,527978481.0
2005-08-19 13:56:00,90.714,90.715,90.657,90.711,515320724.0
2005-08-19 13:57:00,90.723,90.729,90.66,90.66,354840775.0
2005-08-19 13:58:00,90.717,90.733,90.661,90.71,503907858.0
2005-08-19 13:59:00,90.713,90.73,90.672,90.708,545411103.0
2005-08-19 14:00:00,90.703,90.711,90.65,90.686,583385646.0
2005-08-19 14:01:00,90.684,90.699,90.671,90.671,379800565.0
2005-08-19 14:02:00,90.67,90.675,90.62,90.663,360715524.0
2005-08-19 14:03:00,90.66,90.686,90.66,90.683,368497408.0
2005-08-19 14:04:00,90.679,90.702,90.639,90.701,831063582.0
2005-08-19 14:05:00,90.687,90.705,90.65,90.693,545171613.0
2005-08-19 14:06:00,90.664,90.716,90.664,90.685,404452042.0
2005-08-19 14:07:00,90.687,90.687,90.659,90.66,311390008.0
2005-08-19 14:08:00,90.67,90.675,90.665,90.668,621410924.0
2005-08-19 14:09:00,90.662,90.667,90.657,90.657,79952956.0
2005-08-19 14:10:00,90.657,90.657,90.629,90.635,234299204.0
2005-08-19 14:11:00,90.635,90.65,90.592,90.65,223884940.0
2005-08-19 14:12:00,90.652,90.679,90.622,90.655,320666866.0
2005-08-19 14:13:00,90.657,90.657,90.632,90.638,138506316.0
2005-08-19 14:14:00,90.601,90.665,90.591,90.665,170350454.0
2005-08-19 14:15:00,90.671,90.671,90.606,90.653,127600049.0
2005-08-19 14:16:00,90.671,90.685,90.615,90.685,421148728.0
2005-08-19 14:17:00,90.679,90.687,90.632,90.675,338115840.0
2005-08-19 14:18:00,90.671,90.684,90.633,90.683,254930224.0
2005-08-19 14:19:00,90.685,90.703,90.676,90.687,153744498.0
2005-08-19 14:20:00,90.694,90.694,90.673,90.68,284485260.0
2005-08-19 14:21:00,90.673,90.706,90.673,90.702,68402994.0
2005-08-19 14:22:00,90.71,90.71,90.658,90.706,93883069.0
2005-08-19 14:23:00,90.71,90.723,90.71,90.723,137542525.0
2005-08-19 14:24:00,90.73,90.73,90.672,90.695,150074506.0
2005-08-19 14:25:00,90.707,90.707,90.695,90.702,97497768.0
2005-08-19 14:26:00,90.709,90.725,90.702,90.714,264434465.0
2005-08-19 14:27:00,90.713,90.715,90.707,90.713,139301820.0
2005-08-19 14:28:00,90.711,90.732,90.67,90.72,321859983.0
2005-08-19 14:29:00,90.684,90.754,90.684,90.7,485985621.0
2005-08-19 14:30:00,90.632,90.682,90.632,90.669,333102122.0
2005-08-19 14:31:00,90.622,90.67,90.622,90.67,317548378.0
2005-08-19 14:32:00,90.677,90.677,90.612,90.652,143135191.0
2005-08-19 14:33:00,90.652,90.658,90.599,90.651,306654192.0
2005-08-19 14:34:00,90.645,90.645,90.594,90.635,487292380.0
2005-08-19 14:35:00,90.635,90.661,90.605,90.661,440847710.0
2005-08-19 14:36:00,90.678,90.698,90.678,90.692,161192761.0
2005-08-19 14:37:00,90.697,90.709,90.685,90.703,120965569.0
2005-08-19 14:38:00,90.692,90.695,90.687,90.687,101877905.0
2005-08-19 14:39:00,90.697,90.698,90.682,90.698,157722558.0
2005-08-19 14:40:00,90.708,90.713,90.683,90.713,242183385.0
2005-08-19 14:41:00,90.719,90.742,90.715,90.725,217025448.0
2005-08-19 14:42:00,90.723,90.73,90.706,90.72,72579090.0
2005-08-19 14:43:00,90.71,90.728,90.694,90.714,149100851.0
2005-08-19 14:44:00,90.712,90.735,90.708,90.735,327114859.0
2005-08-19 14:45:00,90.736,90.753,90.733,90.733,297611608.0
2005-08-19 14:46:00,90.736,90.747,90.727,90.747,405877370.0
2005-08-19 14:47:00,90.745,90.75,90.74,90.745,94481987.0
2005-08-19 14:48:00,90.745,90.756,90.733,90.745,192341094.0
2005-08-19 14:49:00,90.739,90.739,90.712,90.732,174916748.0
2005-08-19 14:50:00,90.734,90.737,90.719,90.733,163009638.0
2005-08-19 14:51:00,90.728,90.74,90.704,90.711,402924424.0
2005-08-19 14:52:00,90.703,90.714,90.688,90.688,434032783.0
2005-08-19 14:53:00,90.697,90.717,90.697,90.703,65464025.0
2005-08-19 14:54:00,90.707,90.713,90.702,90.707,106870679.0
2005-08-19 14:55:00,90.702,90.702,90.645,90.696,159011517.0
2005-08-19 14:56:00,90.689,90.701,90.686,90.688,171437571.0
2005-08-19 14:57:00,90.695,90.723,90.655,90.706,216705151.0
2005-08-19 14:58:00,90.706,90.719,90.663,90.71,290645272.0
2005-08-19 14:59:00,90.705,90.726,90.662,90.71,947728111.0
2005-08-19 15:00:00,90.715,90.72,90.655,90.713,639293645.0
2005-08-19 15:01:00,90.71,90.72,90.71,90.71,168556159.0
2005-08-19 15:02:00,90.72,90.729,90.72,90.727,353969128.0
2005-08-19 15:03:00,90.731,90.731,90.722,90.729,28725551.0
2005-08-19 15:04:00,90.719,90.744,90.719,90.744,68487683.0
2005-08-19 15:05:00,90.741,90.741,90.724,90.728,162721938.0
2005-08-19 15:06:00,90.726,90.751,90.726,90.731,159659530.0
2005-08-19 15:07:00,90.722,90.754,90.722,90.754,209636347.0
2005-08-19 15:08:00,90.756,90.757,90.74,90.743,62057707.0
2005-08-19 15:09:00,90.741,90.741,90.717,90.73,210911784.0
2005-08-19 15:10:00,90.727,90.727,90.676,90.705,139933119.0
2005-08-19 15:11:00,90.702,90.737,90.662,90.729,386513773.0
2005-08-19 15:12:00,90.719,90.733,90.706,90.728,172864983.0
2005-08-19 15:13:00,90.72,90.735,90.715,90.723,260813861.0
2005-08-19 15:14:00,90.713,90.725,90.705,90.718,95178783.0
2005-08-19 15:15:00,90.735,90.766,90.735,90.752,419368974.0
2005-08-19 15:16:00,90.759,90.765,90.738,90.765,186376968.0
2005-08-19 15:17:00,90.763,90.784,90.763,90.773,150599513.0
2005-08-19 15:18:00,90.761,90.79,90.757,90.79,147136386.0
2005-08-19 15:19:00,90.792,90.805,90.792,90.8,53260327.0
2005-08-19 15:20:00,90.788,90.809,90.782,90.809,226419121.0
2005-08-19 15:21:00,90.807,90.83,90.799,90.83,193436882.0
2005-08-19 15:22:00,90.816,90.837,90.811,90.837,110082339.0
2005-08-19 15:23:00,90.832,90.849,90.832,90.841,308696557.0
2005-08-19 15:24:00,90.846,90.846,90.822,90.822,44744813.0
2005-08-19 15:25:00,90.82,90.838,90.82,90.838,103457970.0
2005-08-19 15:26:00,90.828,90.837,90.82,90.837,162144831.0
2005-08-19 15:27:00,90.838,90.862,90.827,90.862,103715538.0
2005-08-19 15:28:00,90.858,90.858,90.833,90.833,100199525.0
2005-08-19 15:29:00,90.835,90.847,90.806,90.825,100418521.0
2005-08-19 15:30:00,90.812,90.818,90.803,90.812,174281282.0
2005-08-19 15:31:00,90.812,90.826,90.811,90.811,96036693.0
2005-08-19 15:32:00,90.803,90.803,90.786,90.793,39195346.0
2005-08-19 15:33:00,90.79,90.83,90.79,90.815,177184131.0
2005-08-19 15:34:00,90.813,90.815,90.801,90.805,50977035.0
2005-08-19 15:35:00,90.806,90.809,90.796,90.797,68453255.0
2005-08-19 15:36:00,90.784,90.791,90.782,90.785,109611866.0
2005-08-19 15:37:00,90.786,90.793,90.78,90.78,83113316.0
2005-08-19 15:38:00,90.78,90.782,90.763,90.767,66479254.0
2005-08-19 15:39:00,90.772,90.775,90.762,90.774,82365945.0
2005-08-19 15:40:00,90.761,90.774,90.758,90.767,249306384.0
2005-08-19 15:41:00,90.752,90.776,90.752,90.767,40454958.0
2005-08-19 15:42:00,90.775,90.778,90.765,90.765,74368159.0
2005-08-19 15:43:00,90.774,90.778,90.766,90.773,59551097.0
2005-08-19 15:44:00,90.76,90.776,90.744,90.744,86346213.0
2005-08-19 15:45:00,90.745,90.763,90.743,90.757,213879024.0
2005-08-19 15:46:00,90.771,90.771,90.743,90.752,288941765.0
2005-08-19 15:47:00,90.761,90.764,90.747,90.762,213099715.0
2005-08-19 15:48:00,90.768,90.778,90.766,90.766,101762017.0
2005-08-19 15:49:00,90.767,90.774,90.753,90.753,119974592.0
2005-08-19 15:50:00,90.767,90.774,90.757,90.763,115266536.0
2005-08-19 15:51:00,90.765,90.765,90.743,90.748,311215477.0
2005-08-19 15:52:00,90.755,90.771,90.751,90.755,373037732.0
2005-08-19 15:53:00,90.745,90.748,90.741,90.745,92931910.0
2005-08-19 15:54:00,90.749,90.749,90.698,90.736,221873635.0
2005-08-19 15:55:00,90.728,90.728,90.712,90.715,276364280.0
2005-08-19 15:56:00,90.717,90.732,90.709,90.709,309065231.0
2005-08-19 15:57:00,90.704,90.721,90.701,90.713,257503645.0
2005-08-19 15:58:00,90.723,90.735,90.697,90.735,312902667.0
2005-08-19 15:59:00,90.734,90.746,90.726,90.732,230035532.0
2005-08-19 16:00:00,90.731,90.732,90.714,90.728,127789045.0
2005-08-19 16:01:00,90.744,90.75,90.731,90.732,91004796.0
2005-08-19 16:02:00,90.739,90.749,90.731,90.743,155998923.0
2005-08-19 16:03:00,90.74,90.743,90.729,90.743,205458640.0
2005-08-19 16:04:00,90.751,90.753,90.699,90.753,281310778.0
2005-08-19 16:05:00,90.755,90.76,90.734,90.734,65967762.0
2005-08-19 16:06:00,90.727,90.746,90.727,90.738,94608797.0
2005-08-19 16:07:00,90.738,90.791,90.738,90.791,205854273.0
2005-08-19 16:08:00,90.8,90.8,90.79,90.799,193332006.0
2005-08-19 16:09:00,90.795,90.801,90.789,90.8,124103873.0
2005-08-19 16:10:00,90.817,90.829,90.792,90.792,193402231.0
2005-08-19 16:11:00,90.803,90.812,90.802,90.805,267972302.0
2005-08-19 16:12:00,90.806,90.817,90.802,90.81,246836229.0
2005-08-19 16:13:00,90.813,90.817,90.799,90.808,62578830.0
2005-08-19 16:14:00,90.803,90.82,90.785,90.808,94787192.0
2005-08-19 16:15:00,90.808,90.824,90.808,90.82,122485242.0
2005-08-19 16:16:00,90.815,90.838,90.815,90.838,137244656.0
2005-08-19 16:17:00,90.815,90.842,90.815,90.827,80696079.0
2005-08-19 16:18:00,90.829,90.848,90.823,90.837,48118043.0
2005-08-19 16:19:00,90.844,90.847,90.83,90.83,145904691.0
2005-08-19 16:20:00,90.825,90.848,90.825,90.844,92335073.0
2005-08-19 16:21:00,90.847,90.867,90.845,90.867,96366888.0
2005-08-19 16:22:00,90.857,90.857,90.794,90.856,77768231.0
2005-08-19 16:23:00,90.861,90.87,90.85,90.863,189184521.0
2005-08-19 16:24:00,90.867,90.867,90.837,90.851,131297379.0
2005-08-19 16:25:00,90.846,90.846,90.812,90.833,123950814.0
2005-08-19 16:26:00,90.832,90.832,90.813,90.815,148261866.0
2005-08-19 16:27:00,90.815,90.833,90.776,90.833,144550004.0
2005-08-19 16:28:00,90.842,90.854,90.832,90.84,152562768.0
2005-08-19 16:29:00,90.835,90.85,90.817,90.817,188546275.0
2005-08-19 16:30:00,90.816,90.82,90.806,90.82,82953206.0
2005-08-19 16:31:00,90.829,90.853,90.81,90.84,244629030.0
2005-08-19 16:32:00,90.838,90.844,90.826,90.832,73327434.0
2005-08-19 16:33:00,90.824,90.837,90.815,90.83,135786074.0
2005-08-19 16:34:00,90.826,90.838,90.825,90.838,73852901.0
2005-08-19 16:35:00,90.83,90.874,90.802,90.839,346659906.0
2005-08-19 16:36:00,90.854,90.872,90.813,90.872,262693763.0
2005-08-19 16:37:00,90.885,90.895,90.885,90.889,20789906.0
2005-08-19 16:38:00,90.906,90.927,90.872,90.922,266939104.0
2005-08-19 16:39:00,90.922,90.933,90.913,90.933,62439038.0
2005-08-19 16:40:00,90.938,90.951,90.928,90.946,114770712.0
2005-08-19 16:41:00,90.947,90.952,90.94,90.952,149379781.0
2005-08-19 16:42:00,90.942,90.942,90.907,90.933,305010587.0
2005-08-19 16:43:00,90.94,90.965,90.917,90.965,108068804.0
2005-08-19 16:44:00,90.965,90.97,90.957,90.97,55732470.0
2005-08-19 16:45:00,90.963,90.963,90.933,90.949,184243103.0
2005-08-19 16:46:00,90.94,90.945,90.935,90.942,170397625.0
2005-08-19 16:47:00,90.957,90.971,90.95,90.951,51671044.0
2005-08-19 16:48:00,90.883,90.935,90.883,90.912,49339327.0
2005-08-19 16:49:00,90.918,90.929,90.915,90.924,214215096.0
2005-08-19 16:50:00,90.923,90.945,90.923,90.942,50853811.0
2005-08-19 16:51:00,90.939,90.946,90.925,90.928,102523911.0
2005-08-19 16:52:00,90.922,90.922,90.899,90.907,140567546.0
2005-08-19 16:53:00,90.9,90.9,90.873,90.876,112568568.0
2005-08-19 16:54:00,90.879,90.902,90.876,90.884,116393574.0
2005-08-19 16:55:00,90.888,90.902,90.888,90.902,95114519.0
2005-08-19 16:56:00,90.907,90.915,90.902,90.908,297995189.0
2005-08-19 16:57:00,90.918,90.929,90.918,90.925,144194353.0
2005-08-19 16:58:00,90.927,90.966,90.922,90.965,114080218.0
2005-08-19 16:59:00,90.984,91.04,90.972,91.04,156848037.0
2005-08-19 17:00:00,91.045,91.045,90.996,91.002,75303570.0
2005-08-19 17:01:00,91.002,91.013,90.99,91.007,189142615.0
2005-08-19 17:02:00,91.001,91.001,90.957,90.972,115343878.0
2005-08-19 17:03:00,90.97,90.994,90.959,90.977,163387353.0
2005-08-19 17:04:00,90.98,91.003,90.952,90.986,184775186.0
2005-08-19 17:05:00,90.996,91.01,90.996,91.007,63252272.0
2005-08-19 17:06:00,91.012,91.015,91.006,91.015,105943436.0
2005-08-19 17:07:00,91.024,91.045,90.999,91.037,84963166.0
2005-08-19 17:08:00,91.026,91.038,91.016,91.032,161140642.0
2005-08-19 17:09:00,91.023,91.047,90.999,91.0,237730841.0
2005-08-19 17:10:00,90.999,91.013,90.959,90.999,131738471.0
2005-08-19 17:11:00,90.992,91.004,90.988,90.988,80444824.0
2005-08-19 17:12:00,90.986,90.986,90.95,90.95,165564140.0
2005-08-19 17:13:00,90.932,90.953,90.932,90.941,115695292.0
2005-08-19 17:14:00,90.948,90.962,90.946,90.962,64596775.0
2005-08-19 17:15:00,90.973,90.989,90.972,90.982,157460777.0
2005-08-19 17:16:00,90.987,91.003,90.984,90.984,225305656.0
2005-08-19 17:17:00,90.982,91.03,90.982,91.03,179553018.0
2005-08-19 17:18:00,91.036,91.037,91.012,91.012,93579044.0
2005-08-19 17:19:00,91.024,91.024,91.005,91.016,105241084.0
2005-08-19 17:20:00,91.008,91.01,90.968,90.968,110020343.0
2005-08-19 17:21:00,90.985,90.994,90.97,90.994,314221804.0
2005-08-19 17:22:00,90.985,90.985,90.967,90.975,93640215.0
2005-08-19 17:23:00,90.985,90.996,90.98,90.996,85423790.0
2005-08-19 17:24:00,90.999,91.043,90.999,91.043,184937615.0
2005-08-19 17:25:00,91.04,91.05,91.031,91.038,230981083.0
2005-08-19 17:26:00,91.029,91.051,91.029,91.03,331396021.0
2005-08-19 17:27:00,91.034,91.055,90.996,91.029,221709713.0
2005-08-19 17:28:00,91.024,91.032,90.98,91.031,161043360.0
2005-08-19 17:29:00,91.035,91.06,90.999,91.06,153461616.0
2005-08-19 17:30:00,91.053,91.053,90.987,91.028,92407400.0
2005-08-19 17:31:00,91.036,91.056,91.009,91.056,92179812.0
2005-08-19 17:32:00,91.051,91.051,91.029,91.029,113135108.0
2005-08-19 17:33:00,91.025,91.036,91.024,91.025,97877865.0
2005-08-19 17:34:00,91.047,91.058,91.046,91.053,137617759.0
2005-08-19 17:35:00,91.059,91.059,91.043,91.046,96555914.0
2005-08-19 17:36:00,91.039,91.048,91.023,91.048,103164416.0
2005-08-19 17:37:00,91.028,91.028,90.975,91.016,91840795.0
2005-08-19 17:38:00,91.015,91.018,90.969,91.018,215820653.0
2005-08-19 17:39:00,91.019,91.033,91.007,91.007,114744241.0
2005-08-19 17:40:00,91.004,91.007,90.997,91.0,62694333.0
2005-08-19 17:41:00,91.001,91.001,90.983,90.985,146094749.0
2005-08-19 17:42:00,90.972,90.98,90.972,90.975,68654532.0
2005-08-19 17:43:00,90.975,91.002,90.968,90.976,216294533.0
2005-08-19 17:44:00,90.983,90.994,90.983,90.99,82531862.0
2005-08-19 17:45:00,90.99,91.02,90.96,90.96,130573501.0
2005-08-19 17:46:00,90.999,91.005,90.954,91.005,220229156.0
2005-08-19 17:47:00,90.966,91.027,90.961,90.98,245616235.0
2005-08-19 17:48:00,91.02,91.025,91.01,91.01,254710910.0
2005-08-19 17:49:00,91.007,91.007,90.958,90.958,82402672.0
2005-08-19 17:50:00,90.95,91.0,90.95,90.995,239444154.0
2005-08-19 17:51:00,90.999,91.035,90.999,91.035,71854617.0
2005-08-19 17:52:00,91.034,91.042,91.028,91.041,55088551.0
2005-08-19 17:53:00,91.035,91.05,91.005,91.05,127736445.0
2005-08-19 17:54:00,91.045,91.046,91.035,91.046,92479357.0
2005-08-19 17:55:00,91.042,91.045,91.028,91.034,122418337.0
2005-08-19 17:56:00,91.031,91.039,91.023,91.039,153956363.0
2005-08-19 17:57:00,91.025,91.04,91.023,91.029,61163111.0
2005-08-19 17:58:00,91.035,91.095,91.035,91.095,104981537.0
2005-08-19 17:59:00,91.102,91.14,91.102,91.129,325227108.0
2005-08-19 18:00:00,91.15,91.155,91.136,91.137,217838061.0
2005-08-19 18:01:00,91.144,91.167,91.121,91.14,163059429.0
2005-08-19 18:02:00,91.13,91.13,91.1,91.1,131595302.0
2005-08-19 18:03:00,91.106,91.106,91.077,91.089,136374399.0
2005-08-19 18:04:00,91.098,91.098,91.029,91.053,94479021.0
2005-08-19 18:05:00,91.027,91.042,90.988,90.988,56254527.0
2005-08-19 18:06:00,90.983,91.023,90.975,91.023,79366155.0
2005-08-19 18:07:00,91.048,91.079,91.031,91.076,101862559.0
2005-08-19 18:08:00,91.07,91.08,91.019,91.058,306274929.0
2005-08-19 18:09:00,91.041,91.053,90.972,91.053,182994498.0
2005-08-19 18:10:00,91.061,91.072,91.014,91.072,105151731.0
2005-08-19 18:11:00,91.081,91.083,91.027,91.08,121818878.0
2005-08-19 18:12:00,91.073,91.073,91.054,91.054,221063073.0
2005-08-19 18:13:00,91.05,91.05,91.029,91.03,315424921.0
2005-08-19 18:14:00,91.027,91.032,91.017,91.017,158480943.0
2005-08-19 18:15:00,91.009,91.018,91.007,91.015,102291727.0
2005-08-19 18:16:00,91.014,91.026,91.014,91.025,117844164.0
2005-08-19 18:17:00,91.03,91.03,91.009,91.016,137980439.0
2005-08-19 18:18:00,91.015,91.015,91.009,91.012,134675215.0
2005-08-19 18:19:00,91.01,91.017,91.01,91.013,71119636.0
2005-08-19 18:20:00,90.986,91.044,90.986,91.039,91609208.0
2005-08-19 18:21:00,91.021,91.034,91.012,91.015,105133060.0
2005-08-19 18:22:00,91.015,91.03,91.012,91.027,160064112.0
2005-08-19 18:23:00,91.033,91.039,91.018,91.018,60928208.0
2005-08-19 18:24:00,91.015,91.024,91.003,91.007,40054894.0
2005-08-19 18:25:00,91.005,91.01,90.997,90.997,69391487.0
2005-08-19 18:26:00,91.006,91.023,91.006,91.023,57239244.0
2005-08-19 18:27:00,91.022,91.036,91.017,91.017,61386057.0
2005-08-19 18:28:00,91.037,91.048,91.033,91.047,76806383.0
2005-08-19 18:29:00,91.051,91.06,91.037,91.06,122269014.0
2005-08-19 18:30:00,91.07,91.086,91.07,91.084,103754258.0
2005-08-19 18:31:00,91.086,91.096,91.077,91.087,74006403.0
2005-08-19 18:32:00,91.092,91.092,91.076,91.078,48150516.0
2005-08-19 18:33:00,91.079,91.079,91.056,91.069,34887536.0
2005-08-19 18:34:00,91.082,91.102,91.082,91.092,123179664.0
2005-08-19 18:35:00,91.093,91.1,91.085,91.085,116237200.0
2005-08-19 18:36:00,91.1,91.1,91.085,91.09,41824525.0
2005-08-19 18:37:00,91.085,91.085,91.072,91.08,89351720.0
2005-08-19 18:38:00,91.085,91.091,91.065,91.091,97603668.0
2005-08-19 18:39:00,91.095,91.113,91.086,91.088,115426485.0
2005-08-19 18:40:00,91.068,91.101,91.068,91.088,125904609.0
2005-08-19 18:41:00,91.089,91.091,91.07,91.072,70141068.0
2005-08-19 18:42:00,91.07,91.087,91.069,91.087,111428647.0
2005-08-19 18:43:00,91.09,91.09,91.085,91.085,142868857.0
2005-08-19 18:44:00,91.081,91.088,91.072,91.077,126451094.0
2005-08-19 18:45:00,91.082,91.099,91.08,91.089,61736302.0
2005-08-19 18:46:00,91.102,91.102,91.09,91.09,78681305.0
2005-08-19 18:47:00,91.092,91.1,91.09,91.1,49806515.0
2005-08-19 18:48:00,91.041,91.115,91.041,91.083,137181827.0
2005-08-19 18:49:00,91.125,91.138,91.124,91.138,52670992.0
2005-08-19 18:50:00,91.133,91.151,91.133,91.15,63141313.0
2005-08-19 18:51:00,91.154,91.163,91.145,91.154,57940074.0
2005-08-19 18:52:00,91.152,91.158,91.098,91.158,115963266.0
2005-08-19 18:53:00,91.154,91.154,91.121,91.122,147459119.0
2005-08-19 18:54:00,91.125,91.146,91.124,91.131,68784094.0
2005-08-19 18:55:00,91.112,91.113,91.106,91.107,89896484.0
2005-08-19 18:56:00,91.091,91.109,91.076,91.094,157655410.0
2005-08-19 18:57:00,91.096,91.113,91.093,91.11,125432096.0
2005-08-19 18:58:00,91.107,91.132,91.107,91.132,98071105.0
2005-08-19 18:59:00,91.142,91.193,91.142,91.153,251709339.0
2005-08-19 19:00:00,91.144,91.183,91.144,91.171,144959159.0
2005-08-19 19:01:00,91.161,91.17,91.119,91.119,120097196.0
2005-08-19 19:02:00,91.112,91.122,91.094,91.102,202221259.0
2005-08-19 19:03:00,91.093,91.111,91.077,91.103,118259246.0
2005-08-19 19:04:00,91.086,91.116,91.078,91.101,223161021.0
2005-08-19 19:05:00,91.105,91.105,91.075,91.08,66334893.0
2005-08-19 19:06:00,91.088,91.095,91.074,91.082,116829027.0
2005-08-19 19:07:00,91.066,91.085,91.06,91.08,60655212.0
2005-08-19 19:08:00,91.082,91.092,91.079,91.08,114289129.0
2005-08-19 19:09:00,91.089,91.1,91.089,91.093,56844266.0
2005-08-19 19:10:00,91.097,91.108,91.082,91.096,91705840.0
2005-08-19 19:11:00,91.088,91.099,91.079,91.099,140458452.0
2005-08-19 19:12:00,91.105,91.11,91.095,91.101,51394888.0
2005-08-19 19:13:00,91.095,91.095,91.085,91.095,93815859.0
2005-08-19 19:14:00,91.104,91.106,91.078,91.078,59952362.0
2005-08-19 19:15:00,91.067,91.089,91.067,91.076,126665077.0
2005-08-19 19:16:00,91.08,91.094,91.08,91.092,122216251.0
2005-08-19 19:17:00,91.097,91.118,91.097,91.113,147463266.0
2005-08-19 19:18:00,91.112,91.135,91.112,91.132,88236876.0
2005-08-19 19:19:00,91.145,91.16,91.144,91.16,120973387.0
2005-08-19 19:20:00,91.16,91.165,91.139,91.139,77911750.0
2005-08-19 19:21:00,91.141,91.141,91.108,91.108,304914305.0
2005-08-19 19:22:00,91.125,91.132,91.107,91.132,163505015.0
2005-08-19 19:23:00,91.133,91.141,91.117,91.117,97869975.0
2005-08-19 19:24:00,91.106,91.106,91.086,91.092,148653445.0
2005-08-19 19:25:00,91.075,91.1,91.075,91.085,187123780.0
2005-08-19 19:26:00,91.087,91.095,91.085,91.085,105959528.0
2005-08-19 19:27:00,91.097,91.109,91.093,91.109,57456439.0
2005-08-19 19:28:00,91.114,91.131,91.114,91.123,50492432.0
2005-08-19 19:29:00,91.102,91.103,91.092,91.092,159436011.0
2005-08-19 19:30:00,91.102,91.108,91.089,91.108,52383907.0
2005-08-19 19:31:00,91.1,91.113,91.095,91.113,115322620.0
2005-08-19 19:32:00,91.115,91.137,91.114,91.137,167748841.0
2005-08-19 19:33:00,91.146,91.146,91.108,91.109,131201564.0
2005-08-19 19:34:00,91.113,91.19,91.113,91.19,137000142.0
2005-08-19 19:35:00,91.201,91.211,91.195,91.208,105671341.0
2005-08-19 19:36:00,91.198,91.21,91.185,91.185,131418210.0
2005-08-19 19:37:00,91.172,91.198,91.172,91.185,79296525.0
2005-08-19 19:38:00,91.188,91.188,91.173,91.177,137795221.0
2005-08-19 19:39:00,91.187,91.211,91.187,91.211,23789369.0
2005-08-19 19:40:00,91.204,91.23,91.19,91.23,121580882.0
2005-08-19 19:41:00,91.222,91.227,91.207,91.207,50405826.0
2005-08-19 19:42:00,91.195,91.195,91.142,91.166,101109797.0
2005-08-19 19:43:00,91.164,91.181,91.162,91.173,171325594.0
2005-08-19 19:44:00,91.17,91.19,91.167,91.167,128643381.0
2005-08-19 19:45:00,91.165,91.175,91.153,91.175,78081149.0
2005-08-19 19:46:00,91.165,91.165,91.148,91.148,114799719.0
2005-08-19 19:47:00,91.143,91.144,91.119,91.137,96816105.0
2005-08-19 19:48:00,91.135,91.15,91.135,91.15,43249538.0
2005-08-19 19:49:00,91.138,91.143,91.124,91.13,185248740.0
2005-08-19 19:50:00,91.124,91.143,91.119,91.143,158075501.0
2005-08-19 19:51:00,91.147,91.173,91.144,91.144,125194644.0
2005-08-19 19:52:00,91.141,91.147,91.129,91.141,107504534.0
2005-08-19 19:53:00,91.152,91.152,91.107,91.107,68368604.0
2005-08-19 19:54:00,91.109,91.145,91.109,91.133,72942952.0
2005-08-19 19:55:00,91.132,91.132,91.117,91.124,110810524.0
2005-08-19 19:56:00,91.126,91.135,91.124,91.133,82027285.0
2005-08-19 19:57:00,91.125,91.126,91.116,91.116,123668449.0
2005-08-19 19:58:00,91.117,91.129,91.112,91.112,155509213.0
2005-08-19 19:59:00,91.109,91.113,91.1,91.103,130891239.0
2005-08-19 20:00:00,91.11,91.12,91.105,91.113,72993060.0
2005-08-19 20:01:00,91.115,91.12,91.105,91.105,108894643.0
2005-08-19 20:02:00,91.105,91.12,91.08,91.105,38264764.0
2005-08-19 20:03:00,91.11,91.125,91.105,91.12,67995034.0
2005-08-19 20:04:00,91.107,91.12,91.105,91.12,87018862.0
2005-08-19 20:05:00,91.116,91.125,91.08,91.12,59842853.0
2005-08-19 20:06:00,91.134,91.141,91.122,91.123,131867250.0
2005-08-19 20:07:00,91.138,91.138,91.126,91.128,52640096.0
2005-08-19 20:08:00,91.148,91.156,91.134,91.145,114809715.0
2005-08-19 20:09:00,91.155,91.164,91.141,91.161,64938508.0
2005-08-19 20:10:00,91.163,91.179,91.163,91.179,62047749.0
2005-08-19 20:11:00,91.185,91.198,91.18,91.193,68374596.0
2005-08-19 20:12:00,91.183,91.183,91.13,91.13,63345609.0
2005-08-19 20:13:00,91.162,91.183,91.162,91.17,80431062.0
2005-08-19 20:14:00,91.185,91.209,91.182,91.182,54986988.0
2005-08-19 20:15:00,91.166,91.166,91.152,91.159,44671517.0
2005-08-19 20:16:00,91.163,91.18,91.163,91.18,83755345.0
2005-08-19 20:17:00,91.171,91.171,91.157,91.159,79662649.0
2005-08-19 20:18:00,91.163,91.175,91.152,91.152,134861386.0
2005-08-19 20:19:00,91.151,91.161,91.141,91.161,69210936.0
2005-08-19 20:20:00,91.137,91.14,91.117,91.14,246587711.0
2005-08-19 20:21:00,91.135,91.152,91.134,91.152,48219892.0
2005-08-19 20:22:00,91.15,91.16,91.145,91.155,125231935.0
2005-08-19 20:23:00,91.144,91.144,91.137,91.137,32002315.0
2005-08-19 20:24:00,91.137,91.146,91.137,91.146,134422411.0
2005-08-19 20:25:00,91.136,91.15,91.136,91.142,43831749.0
2005-08-19 20:26:00,91.13,91.137,91.125,91.125,73374962.0
2005-08-19 20:27:00,91.124,91.124,91.121,91.122,45127393.0
2005-08-19 20:28:00,91.123,91.125,91.113,91.118,130595132.0
2005-08-19 20:29:00,91.11,91.121,91.11,91.12,96384981.0
2005-08-19 20:30:00,91.12,91.131,91.116,91.119,125108063.0
2005-08-19 20:31:00,91.099,91.124,91.099,91.099,98041972.0
2005-08-19 20:32:00,91.118,91.12,91.105,91.12,91378400.0
2005-08-19 20:33:00,91.123,91.139,91.123,91.126,110819615.0
2005-08-19 20:34:00,91.126,91.127,91.118,91.118,104509736.0
2005-08-19 20:35:00,91.116,91.116,91.098,91.098,31564409.0
2005-08-19 20:36:00,91.097,91.097,91.081,91.081,59746844.0
2005-08-19 20:37:00,91.065,91.07,91.065,91.065,93271968.0
2005-08-19 20:38:00,91.075,91.094,91.07,91.07,109639838.0
2005-08-19 20:39:00,91.075,91.096,91.068,91.096,67172900.0
2005-08-19 20:40:00,91.098,91.104,91.085,91.087,113588455.0
2005-08-19 20:41:00,91.092,91.116,91.092,91.112,149115748.0
2005-08-19 20:42:00,91.097,91.097,91.088,91.088,132484274.0
2005-08-19 20:43:00,91.075,91.09,91.075,91.09,92482789.0
2005-08-19 20:44:00,91.08,91.095,91.073,91.08,109525023.0
2005-08-19 20:45:00,91.09,91.09,91.072,91.072,108310386.0
2005-08-19 20:46:00,91.071,91.075,91.045,91.066,101270989.0
2005-08-19 20:47:00,91.073,91.073,91.061,91.061,57530861.0
2005-08-19 20:48:00,91.065,91.065,91.018,91.055,86057856.0
2005-08-19 20:49:00,91.06,91.068,91.045,91.045,49989011.0
2005-08-19 20:50:00,91.057,91.06,91.047,91.055,51546000.0
2005-08-19 20:51:00,91.05,91.05,91.036,91.037,85161780.0
2005-08-19 20:52:00,91.036,91.036,91.013,91.013,87311342.0
2005-08-19 20:53:00,91.014,91.015,91.004,91.012,37162881.0
2005-08-19 20:54:00,91.003,91.003,90.989,90.997,92969931.0
2005-08-19 20:55:00,91.015,91.029,91.015,91.029,55330893.0
2005-08-19 20:56:00,91.028,91.034,91.021,91.022,240408279.0
2005-08-19 20:57:00,91.023,91.036,91.016,91.024,75881340.0
2005-08-19 20:58:00,91.025,91.028,91.017,91.025,49074986.0
2005-08-19 20:59:00,91.023,91.023,90.985,91.022,34508104.0
2005-08-19 21:00:00,90.986,91.016,90.985,91.012,33628846.0
2005-08-19 21:01:00,91.018,91.018,90.993,90.993,76647826.0
2005-08-19 21:02:00,91.001,91.016,90.998,91.005,167530794.0
2005-08-19 21:03:00,90.993,91.017,90.993,91.012,31903664.0
2005-08-19 21:04:00,91.011,91.011,90.999,91.0,19633490.0
2005-08-19 21:05:00,91.006,91.012,90.992,91.01,42765595.0
2005-08-19 21:06:00,91.017,91.017,91.01,91.01,26789284.0
2005-08-19 21:07:00,91.008,91.015,91.008,91.014,87427888.0
2005-08-19 21:08:00,91.012,91.025,91.011,91.011,140496894.0
2005-08-19 21:09:00,91.005,91.006,90.983,90.983,85581822.0
2005-08-19 21:10:00,90.984,91.002,90.955,91.0,130300483.0
2005-08-19 21:11:00,91.0,91.01,91.0,91.0,97954861.0
2005-08-19 21:12:00,91.002,91.022,90.981,91.001,76822268.0
2005-08-19 21:13:00,90.997,91.015,90.997,91.005,197713103.0
2005-08-19 21:14:00,91.015,91.02,91.013,91.02,71481598.0
2005-08-19 21:15:00,91.013,91.013,91.002,91.007,60922510.0
2005-08-19 21:16:00,91.012,91.012,90.976,91.008,72351622.0
2005-08-19 21:17:00,91.02,91.02,90.997,90.997,101594571.0
2005-08-19 21:18:00,91.01,91.02,91.002,91.015,109037989.0
2005-08-19 21:19:00,91.012,91.02,91.005,91.02,118378893.0
2005-08-19 21:20:00,91.019,91.024,91.011,91.024,101875671.0
2005-08-19 21:21:00,91.019,91.023,91.002,91.002,65072937.0
2005-08-19 21:22:00,91.001,91.018,91.001,91.016,102266062.0
2005-08-19 21:23:00,91.011,91.035,91.007,91.035,130284365.0
2005-08-19 21:24:00,91.031,91.037,91.023,91.032,28838087.0
2005-08-19 21:25:00,91.033,91.033,91.018,91.026,93937935.0
2005-08-19 21:26:00,91.022,91.029,91.016,91.028,88729254.0
2005-08-19 21:27:00,91.023,91.025,91.007,91.025,143258481.0
2005-08-19 21:28:00,91.031,91.031,91.019,91.024,188601051.0
2005-08-19 21:29:00,91.034,91.036,91.018,91.018,59384222.0
2005-08-19 21:30:00,91.018,91.031,91.015,91.031,25566452.0
2005-08-19 21:31:00,91.037,91.039,91.034,91.039,95744091.0
2005-08-19 21:32:00,91.039,91.052,91.034,91.037,127881004.0
2005-08-19 21:33:00,91.05,91.05,91.027,91.03,44935907.0
2005-08-19 21:34:00,91.045,91.054,91.036,91.054,75733112.0
2005-08-19 21:35:00,91.054,91.078,91.044,91.072,127306396.0
2005-08-19 21:36:00,91.09,91.09,91.085,91.085,99123346.0
2005-08-19 21:37:00,91.079,91.079,91.069,91.071,82965014.0
2005-08-19 21:38:00,91.075,91.087,91.073,91.087,94721407.0
2005-08-19 21:39:00,91.084,91.091,91.084,91.084,73992076.0
2005-08-19 21:40:00,91.08,91.094,91.08,91.08,107463638.0
2005-08-19 21:41:00,91.076,91.083,91.068,91.068,53316806.0
2005-08-19 21:42:00,91.06,91.07,91.06,91.07,99278865.0
2005-08-19 21:43:00,91.065,91.075,91.06,91.06,68876334.0
2005-08-19 21:44:00,91.066,91.072,91.06,91.072,70196695.0
2005-08-19 21:45:00,91.055,91.07,91.055,91.07,104862584.0
2005-08-19 21:46:00,91.07,91.07,91.05,91.065,110160961.0
2005-08-19 21:47:00,91.055,91.081,91.055,91.081,50355112.0
2005-08-19 21:48:00,91.077,91.083,91.071,91.08,138368386.0
2005-08-19 21:49:00,91.087,91.087,91.069,91.07,33672869.0
2005-08-19 21:50:00,91.062,91.062,91.042,91.062,280451125.0
2005-08-19 21:51:00,91.055,91.055,91.052,91.055,87262627.0
2005-08-19 21:52:00,91.069,91.076,91.056,91.075,120118405.0
2005-08-19 21:53:00,91.058,91.058,91.051,91.051,68203000.0
2005-08-19 21:54:00,91.048,91.068,91.048,91.068,91592023.0
2005-08-19 21:55:00,91.063,91.078,91.063,91.078,262299492.0
2005-08-19 21:56:00,91.079,91.091,91.071,91.088,263269594.0
2005-08-19 21:57:00,91.09,91.09,91.073,91.087,310148454.0
2005-08-19 21:58:00,91.088,91.095,91.082,91.095,405971421.0
2005-08-19 21:59:00,91.092,91.094,91.079,91.09,168216511.0
2005-08-19 22:00:00,91.094,91.096,91.084,91.09,48642640.0
2005-08-19 22:01:00,91.098,91.101,91.098,91.099,44070987.0
2005-08-19 22:02:00,91.111,91.111,91.095,91.097,48795308.0
2005-08-19 22:03:00,91.104,91.119,91.104,91.115,37026016.0
2005-08-19 22:04:00,91.118,91.135,91.103,91.116,48045068.0
2005-08-19 22:05:00,91.118,91.126,91.117,91.118,96940748.0
2005-08-19 22:06:00,91.123,91.123,91.106,91.114,237797885.0
2005-08-19 22:07:00,91.108,91.122,91.108,91.115,104749590.0
2005-08-19 22:08:00,91.127,91.157,91.127,91.157,88509070.0
2005-08-19 22:09:00,91.137,91.155,91.136,91.136,51957035.0
2005-08-19 22:10:00,91.128,91.128,91.116,91.116,85469893.0
2005-08-19 22:11:00,91.121,91.124,91.117,91.124,65701987.0
2005-08-19 22:12:00,91.119,91.119,91.107,91.107,63216311.0
2005-08-19 22:13:00,91.112,91.125,91.111,91.115,84250823.0
2005-08-19 22:14:00,91.12,91.125,91.11,91.125,77034587.0
2005-08-19 22:15:00,91.11,91.125,91.108,91.115,98217442.0
2005-08-19 22:18:00,91.124,91.125,91.116,91.118,72025729.0
2005-08-19 22:19:00,91.117,91.12,91.105,91.115,54427679.0
2005-08-19 22:20:00,91.12,91.124,91.113,91.119,146311695.0
2005-08-19 22:21:00,91.115,91.117,91.11,91.112,110884532.0
2005-08-19 22:22:00,91.11,91.115,91.11,91.113,93837985.0
2005-08-19 22:23:00,91.125,91.139,91.123,91.139,107370571.0
2005-08-19 22:24:00,91.145,91.15,91.13,91.15,115894302.0
2005-08-19 22:25:00,91.15,91.15,91.143,91.143,45837425.0
2005-08-19 22:26:00,91.137,91.145,91.135,91.145,223429827.0
2005-08-19 22:27:00,91.127,91.15,91.127,91.145,42873783.0
2005-08-19 22:28:00,91.143,91.162,91.139,91.16,246830923.0
2005-08-19 22:29:00,91.144,91.154,91.096,91.148,70665156.0
2005-08-19 22:30:00,91.153,91.158,91.137,91.158,137485868.0
2005-08-19 22:31:00,91.145,91.168,91.145,91.168,42421569.0
2005-08-21 23:00:00,91.165,91.165,91.134,91.142,101450659.0
2005-08-21 23:01:00,91.143,91.153,91.109,91.144,85189873.0
2005-08-21 23:02:00,91.125,91.138,91.11,91.125,268820625.0
2005-08-21 23:03:00,91.128,91.135,91.122,91.135,90810416.0
2005-08-21 23:04:00,91.128,91.143,91.12,91.132,141715283.0
2005-08-22 00:54:00,91.143,91.189,91.143,91.189,457580111.0
2005-08-22 00:55:00,91.19,91.2,91.183,91.195,401750249.0
2005-08-22 00:56:00,91.19,91.205,91.185,91.2,306890615.0
2005-08-22 00:57:00,91.193,91.193,91.175,91.188,210418678.0
2005-08-22 01:04:00,91.19,91.2,91.185,91.2,455238903.0
2005-08-22 01:05:00,91.19,91.205,91.17,91.172,243585995.0
2005-08-22 01:06:00,91.17,91.181,91.164,91.167,188994553.0
2005-08-22 01:07:00,91.16,91.17,91.155,91.17,94156068.0
2005-08-22 01:08:00,91.164,91.166,91.142,91.142,74097528.0
2005-08-22 01:09:00,91.139,91.161,91.139,91.155,389533324.0
2005-08-22 01:10:00,91.154,91.154,91.12,91.134,321287574.0
2005-08-22 01:11:00,91.127,91.147,91.121,91.143,297994374.0
2005-08-22 01:12:00,91.145,91.15,91.13,91.143,336701866.0
2005-08-22 01:13:00,91.147,91.147,91.123,91.132,71247862.0
2005-08-22 01:14:00,91.135,91.14,91.13,91.135,216484992.0
2005-08-22 01:15:00,91.135,91.14,91.125,91.13,163726720.0
2005-08-22 01:16:00,91.135,91.14,91.125,91.13,302174785.0
2005-08-22 01:34:00,91.13,91.13,91.09,91.09,170266278.0
2005-08-22 01:35:00,91.09,91.09,91.075,91.085,197107761.0
2005-08-22 01:36:00,91.085,91.09,91.075,91.085,335107710.0
2005-08-22 01:37:00,91.088,91.109,91.088,91.093,333818398.0
2005-08-22 01:38:00,91.099,91.102,91.085,91.095,307689418.0
2005-08-22 01:39:00,91.096,91.117,91.095,91.101,267592082.0
2005-08-22 01:40:00,91.102,91.116,91.102,91.115,104560583.0
2005-08-22 01:41:00,91.118,91.13,91.118,91.13,30282029.0
2005-08-22 01:42:00,91.142,91.142,91.124,91.132,63125349.0
2005-08-22 01:43:00,91.126,91.126,91.102,91.113,374266841.0
2005-08-22 01:44:00,91.117,91.128,91.112,91.116,302428788.0
2005-08-22 01:45:00,91.123,91.128,91.114,91.118,89059744.0
2005-08-22 01:46:00,91.11,91.115,91.105,91.105,87973494.0
2005-08-22 01:47:00,91.112,91.117,91.098,91.1,583714963.0
2005-08-22 01:48:00,91.1,91.11,91.095,91.102,302156404.0
2005-08-22 01:49:00,91.101,91.114,91.101,91.109,235647471.0
2005-08-22 01:50:00,91.117,91.138,91.117,91.133,184885278.0
2005-08-22 01:51:00,91.124,91.124,91.083,91.083,179562442.0
2005-08-22 01:52:00,91.072,91.091,91.072,91.091,145848322.0
2005-08-22 01:53:00,91.092,91.112,91.092,91.11,209937791.0
2005-08-22 01:54:00,91.103,91.103,91.096,91.096,33425827.0
2005-08-22 01:55:00,91.095,91.1,91.09,91.1,108994289.0
2005-08-22 01:56:00,91.098,91.111,91.094,91.094,222934490.0
2005-08-22 01:57:00,91.1,91.1,91.095,91.095,151409967.0
2005-08-22 01:58:00,91.095,91.097,91.09,91.095,107966184.0
2005-08-22 01:59:00,91.097,91.097,91.081,91.085,70178245.0
2005-08-22 02:00:00,91.086,91.096,91.083,91.096,56194432.0
2005-08-22 02:01:00,91.074,91.08,91.036,91.036,71852098.0
2005-08-22 02:02:00,91.028,91.046,91.014,91.033,264417820.0
2005-08-22 02:03:00,91.035,91.046,91.028,91.045,47976523.0
2005-08-22 02:04:00,91.051,91.066,91.043,91.055,208364893.0
2005-08-22 02:05:00,91.058,91.058,91.036,91.043,81000286.0
2005-08-22 02:06:00,91.043,91.053,91.009,91.042,179162322.0
2005-08-22 02:07:00,91.044,91.046,91.037,91.038,108938314.0
2005-08-22 02:08:00,91.038,91.044,91.033,91.033,103217858.0
2005-08-22 02:09:00,91.023,91.045,91.023,91.045,81034655.0
2005-08-22 02:10:00,91.05,91.062,91.05,91.062,58613843.0
2005-08-22 02:11:00,91.062,91.068,91.043,91.057,54430839.0
2005-08-22 02:12:00,91.053,91.056,91.043,91.047,120927912.0
2005-08-22 02:13:00,91.039,91.042,91.034,91.038,56926872.0
2005-08-22 02:14:00,91.015,91.031,91.01,91.015,98028636.0
2005-08-22 02:15:00,90.988,91.008,90.981,90.987,150220935.0
2005-08-22 02:16:00,91.003,91.006,90.997,91.003,213103482.0
2005-08-22 02:17:00,91.01,91.025,91.005,91.015,126990765.0
2005-08-22 02:18:00,91.016,91.024,91.008,91.023,70349347.0
2005-08-22 02:19:00,91.021,91.037,91.02,91.037,126914964.0
2005-08-22 02:20:00,91.037,91.037,91.024,91.032,151229356.0
2005-08-22 02:21:00,91.04,91.043,91.038,91.038,92019693.0
2005-08-22 02:22:00,91.033,91.037,91.03,91.037,39870923.0
2005-08-22 02:23:00,91.034,91.038,91.014,91.015,153205973.0
2005-08-22 02:24:00,91.006,91.021,90.999,91.018,189144715.0
2005-08-22 02:25:00,91.023,91.026,91.002,91.026,392125822.0
2005-08-22 02:26:00,91.025,91.031,91.012,91.012,255970499.0
2005-08-22 02:27:00,90.995,91.015,90.995,91.015,77017237.0
2005-08-22 02:28:00,91.01,91.01,91.003,91.008,80292823.0
2005-08-22 02:29:00,91.02,91.025,90.968,91.015,156125429.0
2005-08-22 02:30:00,91.015,91.015,91.01,91.015,76789159.0
2005-08-22 02:31:00,91.01,91.015,90.998,91.01,58529331.0
2005-08-22 02:32:00,91.013,91.033,91.012,91.024,257114898.0
2005-08-22 02:33:00,91.028,91.044,91.028,91.033,49262309.0
2005-08-22 02:34:00,91.03,91.036,91.021,91.021,42364704.0
2005-08-22 02:35:00,91.029,91.044,91.022,91.04,67719052.0
2005-08-22 02:36:00,91.04,91.05,91.033,91.042,104935913.0
2005-08-22 02:37:00,91.027,91.027,91.013,91.015,75629592.0
2005-08-22 02:38:00,91.008,91.014,91.007,91.014,53445108.0
2005-08-22 02:39:00,91.0,91.016,91.0,91.003,40978862.0
2005-08-22 02:40:00,90.999,91.002,90.99,91.002,91710611.0
2005-08-22 02:41:00,91.001,91.001,90.984,90.987,90088767.0
2005-08-22 02:42:00,90.986,91.006,90.949,91.006,82081715.0
2005-08-22 02:43:00,91.005,91.014,91.004,91.013,87848609.0
2005-08-22 02:44:00,91.02,91.02,91.01,91.015,85696341.0
2005-08-22 02:45:00,91.042,91.051,91.038,91.04,65626091.0
2005-08-22 02:46:00,91.024,91.035,91.021,91.035,42980882.0
2005-08-22 02:47:00,91.031,91.038,91.023,91.027,99758798.0
2005-08-22 02:48:00,91.016,91.023,91.006,91.022,47198594.0
2005-08-22 02:49:00,91.015,91.015,90.998,91.008,50783173.0
2005-08-22 02:50:00,91.01,91.01,90.987,91.005,67771924.0
2005-08-22 02:51:00,90.989,91.023,90.989,91.005,140534909.0
2005-08-22 02:52:00,90.996,91.01,90.996,91.009,34378261.0
2005-08-22 02:53:00,91.01,91.016,90.994,91.002,84462211.0
2005-08-22 02:54:00,91.004,91.018,91.004,91.018,59832669.0
2005-08-22 02:55:00,91.023,91.023,91.008,91.008,194063192.0
2005-08-22 02:56:00,91.013,91.028,91.013,91.024,69253259.0
2005-08-22 02:57:00,91.033,91.035,91.012,91.035,294504279.0
2005-08-22 02:58:00,91.037,91.046,91.022,91.033,215232848.0
2005-08-22 02:59:00,91.03,91.053,91.03,91.047,196259405.0
2005-08-22 03:00:00,91.039,91.05,91.028,91.028,90682861.0
2005-08-22 03:01:00,91.017,91.02,90.968,91.02,131943543.0
2005-08-22 03:02:00,91.012,91.02,91.0,91.005,115104021.0
2005-08-22 03:03:00,91.013,91.019,91.003,91.01,103386919.0
2005-08-22 03:04:00,91.015,91.019,91.003,91.016,128765073.0
2005-08-22 03:05:00,91.024,91.024,90.997,91.005,166561087.0
2005-08-22 03:06:00,90.993,91.005,90.993,91.001,89185276.0
2005-08-22 03:07:00,90.998,91.0,90.991,90.999,76443946.0
2005-08-22 03:08:00,90.998,90.998,90.987,90.991,94076935.0
2005-08-22 03:09:00,91.007,91.025,91.006,91.009,128919182.0
2005-08-22 03:10:00,91.017,91.017,91.005,91.005,65085609.0
2005-08-22 03:11:00,91.005,91.005,90.999,91.002,88854557.0
2005-08-22 03:12:00,90.997,91.006,90.995,91.003,179592940.0
2005-08-22 03:13:00,91.009,91.019,91.003,91.006,196207094.0
2005-08-22 03:14:00,91.008,91.017,91.004,91.013,100833447.0
2005-08-22 03:15:00,91.01,91.02,91.005,91.018,213763489.0
2005-08-22 03:16:00,91.014,91.014,90.99,90.99,42695927.0
2005-08-22 03:17:00,90.995,91.011,90.975,91.011,202465766.0
2005-08-22 03:18:00,91.007,91.013,90.997,90.998,387904257.0
2005-08-22 03:19:00,90.992,90.993,90.978,90.978,125995566.0
2005-08-22 03:20:00,90.976,90.993,90.974,90.981,319459222.0
2005-08-22 03:21:00,90.973,90.992,90.973,90.992,138142887.0
2005-08-22 03:22:00,90.998,90.998,90.989,90.992,39764012.0
2005-08-22 03:23:00,90.987,91.005,90.981,90.995,142870943.0
2005-08-22 03:24:00,90.998,91.003,90.996,91.003,160622198.0
2005-08-22 03:25:00,91.011,91.031,91.011,91.019,123375622.0
2005-08-22 03:26:00,91.013,91.014,90.991,91.004,127050673.0
2005-08-22 03:27:00,91.006,91.006,90.999,90.999,81154980.0
2005-08-22 03:28:00,90.99,90.995,90.987,90.995,38024365.0
2005-08-22 03:29:00,90.99,91.0,90.985,90.985,202724619.0
2005-08-22 03:30:00,90.99,91.0,90.98,91.0,140472471.0
2005-08-22 03:31:00,90.997,91.005,90.988,90.997,112092513.0
2005-08-22 03:32:00,90.994,90.996,90.989,90.989,83417059.0
2005-08-22 03:33:00,90.991,90.991,90.969,90.972,197265449.0
2005-08-22 03:34:00,90.959,90.989,90.959,90.977,298274260.0
2005-08-22 03:35:00,90.984,90.988,90.969,90.983,205258653.0
2005-08-22 03:36:00,90.972,90.993,90.972,90.985,125715238.0
2005-08-22 03:37:00,90.977,90.993,90.977,90.988,143698798.0
2005-08-22 03:38:00,90.978,90.994,90.978,90.984,181118451.0
2005-08-22 03:39:00,90.985,90.995,90.983,90.992,225903238.0
2005-08-22 03:40:00,90.989,91.005,90.987,91.001,273117511.0
2005-08-22 03:41:00,91.002,91.002,90.985,90.998,158683949.0
2005-08-22 03:42:00,91.002,91.01,90.997,91.004,260665683.0
2005-08-22 03:43:00,90.99,91.0,90.99,91.0,143942199.0
2005-08-22 03:44:00,90.985,90.996,90.979,90.982,147483993.0
2005-08-22 03:45:00,90.978,90.992,90.972,90.972,245513225.0
2005-08-22 03:46:00,90.966,90.978,90.966,90.978,194750625.0
2005-08-22 03:47:00,90.98,90.985,90.98,90.98,153113197.0
2005-08-22 03:48:00,90.977,90.982,90.97,90.982,126519111.0
2005-08-22 03:49:00,90.978,90.985,90.972,90.984,285242114.0
2005-08-22 03:50:00,90.983,90.991,90.973,90.976,45430525.0
2005-08-22 03:51:00,90.96,90.973,90.96,90.967,24520925.0
2005-08-22 03:52:00,90.975,90.98,90.963,90.97,426499980.0
2005-08-22 03:53:00,90.98,90.98,90.965,90.975,163288155.0
2005-08-22 03:54:00,90.978,90.991,90.974,90.976,476197637.0
2005-08-22 03:55:00,90.97,90.98,90.963,90.975,370776035.0
2005-08-22 03:56:00,90.971,90.986,90.964,90.986,357192317.0
2005-08-22 03:57:00,90.977,90.984,90.967,90.973,102436994.0
2005-08-22 03:58:00,90.974,90.997,90.974,90.986,494773720.0
2005-08-22 03:59:00,90.993,90.999,90.97,90.976,736589376.0
2005-08-22 04:00:00,90.99,90.99,90.967,90.976,302517992.0
2005-08-22 04:01:00,90.982,90.996,90.982,90.993,423330035.0
2005-08-22 04:02:00,90.985,90.99,90.975,90.985,333314377.0
2005-08-22 04:03:00,90.978,91.0,90.978,91.0,27136904.0
2005-08-22 04:04:00,91.001,91.013,90.995,91.011,379925502.0
2005-08-22 04:05:00,91.004,91.006,90.991,90.991,278888278.0
2005-08-22 04:06:00,90.99,91.003,90.984,90.987,271758374.0
2005-08-22 04:07:00,90.984,91.011,90.976,91.011,88064252.0
2005-08-22 04:08:00,91.012,91.017,91.004,91.007,106152042.0
2005-08-22 04:09:00,91.004,91.009,90.994,91.005,313717710.0
2005-08-22 04:10:00,91.007,91.007,90.99,91.003,260193678.0
2005-08-22 04:11:00,90.994,91.0,90.982,90.987,210868889.0
2005-08-22 04:12:00,90.99,91.0,90.977,90.991,394744192.0
2005-08-22 04:13:00,90.992,91.006,90.989,91.002,333427495.0
2005-08-22 04:14:00,91.002,91.008,90.995,90.996,235632085.0
2005-08-22 04:15:00,90.995,91.0,90.985,90.99,116418487.0
2005-08-22 04:16:00,90.994,90.996,90.981,90.988,360385474.0
2005-08-22 04:17:00,90.991,91.012,90.991,91.002,600949913.0
2005-08-22 04:18:00,90.999,91.013,90.988,91.0,363760815.0
2005-08-22 04:19:00,91.003,91.003,90.99,90.991,761277208.0
2005-08-22 04:20:00,90.995,91.01,90.99,90.994,407503685.0
2005-08-22 04:21:00,90.998,91.0,90.988,90.99,205720631.0
2005-08-22 04:22:00,90.987,91.015,90.987,91.014,54802273.0
2005-08-22 04:23:00,91.013,91.013,90.996,91.003,126825172.0
2005-08-22 04:24:00,90.995,90.995,90.992,90.995,120441898.0
2005-08-22 04:25:00,90.987,90.995,90.985,90.995,103782479.0
2005-08-22 04:26:00,90.99,90.99,90.978,90.978,79139287.0
2005-08-22 04:27:00,90.976,90.98,90.947,90.963,473730925.0
2005-08-22 04:28:00,90.954,90.954,90.929,90.935,458727874.0
2005-08-22 04:30:00,90.937,90.969,90.937,90.969,571920738.0
2005-08-22 04:31:00,90.978,90.992,90.977,90.988,568307342.0
2005-08-22 04:32:00,90.987,90.989,90.975,90.981,262971991.0
2005-08-22 04:33:00,90.964,90.964,90.947,90.951,139116880.0
2005-08-22 04:34:00,90.961,90.989,90.952,90.989,222693196.0
2005-08-22 04:35:00,91.0,91.003,90.982,90.993,211688180.0
2005-08-22 04:36:00,90.987,90.987,90.946,90.946,293526008.0
2005-08-22 04:37:00,90.937,90.939,90.918,90.923,461875564.0
2005-08-22 04:38:00,90.925,90.965,90.925,90.96,249319129.0
2005-08-22 04:39:00,90.97,90.973,90.957,90.963,235563815.0
2005-08-22 04:43:00,90.965,90.965,90.941,90.952,339751542.0
2005-08-22 04:44:00,90.955,90.966,90.951,90.956,297100793.0
2005-08-22 04:45:00,90.947,90.947,90.927,90.935,226421181.0
2005-08-22 04:46:00,90.926,90.931,90.917,90.917,129600966.0
2005-08-22 04:47:00,90.926,90.94,90.921,90.933,489933654.0
2005-08-22 04:48:00,90.931,90.942,90.927,90.939,250389785.0
2005-08-22 04:49:00,90.94,90.951,90.94,90.949,179316678.0
2005-08-22 04:50:00,90.953,90.953,90.937,90.937,248502455.0
2005-08-22 04:51:00,90.94,90.94,90.935,90.935,49094248.0
2005-08-22 04:52:00,90.943,90.943,90.928,90.928,56668028.0
2005-08-22 04:53:00,90.94,90.956,90.938,90.956,269232158.0
2005-08-22 04:54:00,90.957,90.968,90.951,90.968,54289696.0
2005-08-22 04:55:00,90.973,90.984,90.968,90.968,123154716.0
2005-08-22 04:56:00,90.966,90.99,90.965,90.965,71271482.0
2005-08-22 04:57:00,90.97,90.975,90.961,90.965,125277026.0
2005-08-22 04:58:00,90.964,90.965,90.956,90.965,91590928.0
2005-08-22 04:59:00,90.961,90.965,90.959,90.959,130894461.0
2005-08-22 05:00:00,90.958,90.981,90.958,90.964,247294011.0
2005-08-22 05:01:00,90.96,90.98,90.953,90.98,274032622.0
2005-08-22 05:02:00,90.98,90.995,90.973,90.985,271963681.0
2005-08-22 05:09:00,90.977,90.977,90.947,90.947,90330714.0
2005-08-22 05:10:00,90.94,90.946,90.919,90.943,186553576.0
2005-08-22 05:11:00,90.943,90.954,90.939,90.949,162097870.0
2005-08-22 05:12:00,90.952,90.955,90.948,90.95,83996599.0
2005-08-22 05:13:00,90.955,90.96,90.947,90.955,104338175.0
2005-08-22 05:14:00,90.962,90.967,90.956,90.956,142237646.0
2005-08-22 05:15:00,90.956,90.967,90.945,90.963,195859759.0
2005-08-22 05:16:00,90.964,90.973,90.964,90.973,63901263.0
2005-08-22 05:19:00,90.977,90.977,90.962,90.977,141085400.0
2005-08-22 05:20:00,90.978,90.988,90.976,90.978,326168704.0
2005-08-22 05:21:00,90.984,90.99,90.957,90.977,203502929.0
2005-08-22 05:22:00,90.98,90.992,90.965,90.98,97224213.0
2005-08-22 05:23:00,90.984,90.984,90.978,90.98,107877252.0
2005-08-22 05:24:00,90.97,90.98,90.967,90.975,129804835.0
2005-08-22 05:25:00,90.972,90.98,90.972,90.975,189213510.0
2005-08-22 05:26:00,90.972,90.98,90.96,90.975,315888697.0
2005-08-22 05:27:00,90.973,90.977,90.964,90.967,178895324.0
2005-08-22 05:28:00,90.962,90.973,90.962,90.972,185313618.0
2005-08-22 05:29:00,90.977,90.988,90.971,90.983,234616015.0
2005-08-22 05:30:00,90.983,90.983,90.979,90.982,31240045.0
2005-08-22 05:31:00,90.98,90.985,90.975,90.98,195316383.0
2005-08-22 05:32:00,90.985,90.997,90.984,90.986,214703148.0
2005-08-22 05:33:00,90.994,91.013,90.993,91.013,497934930.0
2005-08-22 05:34:00,91.013,91.013,90.983,90.996,162100840.0
2005-08-22 05:35:00,90.987,90.994,90.98,90.994,142437995.0
2005-08-22 05:36:00,90.991,91.005,90.953,91.004,544574747.0
2005-08-22 05:37:00,91.001,91.001,90.976,90.985,113731471.0
2005-08-22 05:38:00,90.987,90.987,90.968,90.979,134980579.0
2005-08-22 05:39:00,90.98,90.98,90.968,90.975,59877383.0
2005-08-22 05:40:00,90.98,90.98,90.97,90.975,182490774.0
2005-08-22 05:41:00,90.971,91.0,90.965,90.985,362311364.0
2005-08-22 05:42:00,90.994,91.007,90.972,91.007,170135949.0
2005-08-22 05:43:00,90.988,90.988,90.926,90.926,85771312.0
2005-08-22 05:44:00,90.926,90.928,90.894,90.894,406353694.0
2005-08-22 05:45:00,90.912,90.938,90.912,90.932,154196875.0
2005-08-22 05:46:00,90.933,90.937,90.921,90.927,110762670.0
2005-08-22 05:47:00,90.925,90.93,90.92,90.925,140973886.0
2005-08-22 05:48:00,90.919,90.923,90.903,90.908,107382197.0
2005-08-22 05:49:00,90.895,90.92,90.895,90.906,112976931.0
2005-08-22 05:50:00,90.909,90.931,90.909,90.927,248053696.0
2005-08-22 05:51:00,90.923,90.926,90.912,90.913,396208758.0
2005-08-22 05:52:00,90.907,90.92,90.907,90.918,457660546.0
2005-08-22 05:53:00,90.913,90.916,90.9,90.905,231181637.0
2005-08-22 05:54:00,90.906,90.912,90.905,90.905,134055367.0
2005-08-22 05:55:00,90.907,90.92,90.907,90.915,183991515.0
2005-08-22 05:56:00,90.914,90.916,90.907,90.913,245835501.0
2005-08-22 05:57:00,90.906,90.913,90.905,90.912,116107843.0
2005-08-22 05:58:00,90.917,90.917,90.905,90.905,79602898.0
2005-08-22 05:59:00,90.9,90.91,90.9,90.91,97418689.0
2005-08-22 06:00:00,90.897,90.908,90.882,90.902,401039865.0
2005-08-22 06:01:00,90.873,90.892,90.873,90.883,385188829.0
2005-08-22 06:02:00,90.881,90.881,90.865,90.868,159642042.0
2005-08-22 06:03:00,90.868,90.888,90.867,90.881,95448891.0
2005-08-22 06:04:00,90.883,90.883,90.86,90.874,186472706.0
2005-08-22 06:05:00,90.872,90.887,90.867,90.88,200706552.0
2005-08-22 06:06:00,90.88,90.889,90.869,90.869,255430117.0
2005-08-22 06:07:00,90.872,90.88,90.865,90.878,217801179.0
2005-08-22 06:08:00,90.876,90.886,90.872,90.88,166074604.0
2005-08-22 06:09:00,90.871,90.879,90.862,90.879,223793157.0
2005-08-22 06:10:00,90.883,90.888,90.875,90.881,128657335.0
2005-08-22 06:11:00,90.875,90.891,90.872,90.885,220809570.0
2005-08-22 06:12:00,90.893,90.895,90.871,90.883,158898312.0
2005-08-22 06:13:00,90.888,90.898,90.877,90.898,160485937.0
2005-08-22 06:14:00,90.89,90.898,90.877,90.892,339123983.0
2005-08-22 06:15:00,90.894,90.896,90.882,90.882,175085159.0
2005-08-22 06:16:00,90.885,90.89,90.88,90.885,324556943.0
2005-08-22 06:17:00,90.885,90.895,90.88,90.885,405033925.0
2005-08-22 06:18:00,90.882,90.901,90.88,90.895,349492323.0
2005-08-22 06:19:00,90.894,90.899,90.872,90.899,548270557.0
2005-08-22 06:20:00,90.895,90.907,90.89,90.89,182635841.0
2005-08-22 06:21:00,90.89,90.9,90.885,90.888,270245760.0
2005-08-22 06:22:00,90.894,90.912,90.894,90.912,204633444.0
2005-08-22 06:23:00,90.91,90.916,90.896,90.906,295397272.0
2005-08-22 06:24:00,90.905,90.915,90.885,90.905,436825903.0
2005-08-22 06:25:00,90.903,90.908,90.881,90.901,472335897.0
2005-08-22 06:26:00,90.895,90.9,90.88,90.89,650295719.0
2005-08-22 06:27:00,90.892,90.907,90.883,90.902,552320287.0
2005-08-22 06:28:00,90.904,90.91,90.889,90.91,317964852.0
2005-08-22 06:29:00,90.915,90.92,90.905,90.92,428068494.0
2005-08-22 06:30:00,90.912,90.914,90.902,90.905,556359490.0
2005-08-22 06:31:00,90.905,90.917,90.899,90.913,336387432.0
2005-08-22 06:39:00,90.915,90.92,90.9,90.907,612451425.0
2005-08-22 06:40:00,90.915,90.915,90.889,90.89,625490408.0
2005-08-22 06:41:00,90.905,90.926,90.897,90.917,443088360.0
2005-08-22 06:42:00,90.92,90.93,90.915,90.93,311719122.0
2005-08-22 06:43:00,90.932,90.945,90.918,90.935,790921552.0
2005-08-22 06:44:00,90.931,90.939,90.915,90.921,725092972.0
2005-08-22 06:45:00,90.925,90.935,90.918,90.925,550366507.0
2005-08-22 06:46:00,90.928,90.928,90.903,90.916,278865639.0
2005-08-22 06:47:00,90.927,90.946,90.919,90.933,236835797.0
2005-08-22 06:48:00,90.932,90.944,90.918,90.922,306196541.0
2005-08-22 06:49:00,90.925,90.935,90.912,90.935,665463835.0
2005-08-22 06:50:00,90.926,90.946,90.923,90.934,588973122.0
2005-08-22 06:51:00,90.926,90.945,90.925,90.943,562625766.0
2005-08-22 06:52:00,90.942,90.955,90.935,90.955,578221007.0
2005-08-22 06:53:00,90.958,90.961,90.942,90.953,680351157.0
2005-08-22 06:54:00,90.957,90.972,90.944,90.947,667356762.0
2005-08-22 06:55:00,90.95,90.965,90.933,90.95,547727079.0
2005-08-22 06:56:00,90.94,90.945,90.929,90.945,730256306.0
2005-08-22 06:57:00,90.943,90.949,90.93,90.945,421765617.0
2005-08-22 06:58:00,90.935,90.95,90.932,90.945,498378050.0
2005-08-22 06:59:00,90.948,90.965,90.947,90.962,412338283.0
2005-08-22 07:00:00,90.954,90.969,90.95,90.967,480443952.0
2005-08-22 07:01:00,90.973,90.973,90.953,90.972,706809085.0
2005-08-22 07:02:00,90.98,90.985,90.965,90.975,358077264.0
2005-08-22 07:03:00,90.972,90.975,90.963,90.967,572997108.0
2005-08-22 07:04:00,90.969,90.978,90.955,90.958,389128117.0
2005-08-22 07:05:00,90.965,90.965,90.95,90.95,369985283.0
2005-08-22 07:06:00,90.955,90.955,90.924,90.938,542796661.0
2005-08-22 07:07:00,90.955,90.967,90.943,90.954,290655494.0
2005-08-22 07:08:00,90.954,90.965,90.949,90.949,205906470.0
2005-08-22 07:09:00,90.955,90.957,90.935,90.95,188390854.0
2005-08-22 07:10:00,90.96,90.965,90.947,90.955,213489018.0
2005-08-22 07:11:00,90.952,90.96,90.945,90.96,73349559.0
2005-08-22 07:12:00,90.958,90.958,90.934,90.957,308888695.0
2005-08-22 07:13:00,90.95,90.96,90.95,90.96,105643980.0
2005-08-22 07:14:00,90.952,90.96,90.935,90.955,157838401.0
2005-08-22 07:15:00,90.955,90.96,90.95,90.955,110523451.0
2005-08-22 07:16:00,90.96,90.96,90.945,90.953,182824615.0
2005-08-22 07:17:00,90.94,90.94,90.91,90.916,101446240.0
2005-08-22 07:18:00,90.921,90.925,90.905,90.918,243800752.0
2005-08-22 07:19:00,90.918,90.932,90.918,90.932,436723845.0
2005-08-22 07:20:00,90.945,90.953,90.934,90.943,301809086.0
2005-08-22 07:21:00,90.936,90.938,90.909,90.938,130509921.0
2005-08-22 07:22:00,90.931,90.94,90.93,90.936,48552078.0
2005-08-22 07:23:00,90.943,90.947,90.934,90.945,174114726.0
2005-08-22 07:24:00,90.937,90.943,90.929,90.94,138486913.0
2005-08-22 07:25:00,90.951,90.951,90.93,90.935,115581714.0
2005-08-22 07:26:00,90.933,90.945,90.926,90.927,224927488.0
2005-08-22 07:27:00,90.934,90.947,90.932,90.94,179684362.0
2005-08-22 07:28:00,90.935,90.935,90.915,90.93,340967675.0
2005-08-22 07:29:00,90.923,90.93,90.921,90.921,156569008.0
2005-08-22 07:30:00,90.92,90.928,90.913,90.913,282484069.0
2005-08-22 07:31:00,90.915,90.928,90.898,90.913,288931246.0
2005-08-22 07:32:00,90.92,90.925,90.89,90.915,550670640.0
2005-08-22 07:33:00,90.92,90.925,90.895,90.915,402158472.0
2005-08-22 07:34:00,90.916,90.927,90.903,90.917,271568678.0
2005-08-22 07:35:00,90.924,90.94,90.921,90.932,228298877.0
2005-08-22 07:36:00,90.933,90.936,90.913,90.913,408325700.0
2005-08-22 07:37:00,90.916,90.93,90.893,90.922,200324128.0
2005-08-22 07:38:00,90.912,90.92,90.91,90.915,106689572.0
2005-08-22 07:39:00,90.904,90.918,90.891,90.9,338902650.0
2005-08-22 07:40:00,90.901,90.908,90.888,90.89,324616142.0
2005-08-22 07:41:00,90.89,90.907,90.883,90.897,479614969.0
2005-08-22 07:42:00,90.885,90.89,90.88,90.88,542253903.0
2005-08-22 07:43:00,90.881,90.882,90.86,90.86,233730611.0
2005-08-22 07:44:00,90.862,90.87,90.859,90.865,371347646.0
2005-08-22 07:45:00,90.884,90.915,90.881,90.915,193191502.0
2005-08-22 07:46:00,90.92,90.925,90.908,90.915,404087977.0
2005-08-22 07:47:00,90.914,90.919,90.905,90.919,107087729.0
2005-08-22 07:48:00,90.918,90.941,90.916,90.928,360433215.0
2005-08-22 07:49:00,90.931,90.931,90.899,90.919,244653552.0
2005-08-22 07:50:00,90.918,90.934,90.915,90.915,96635916.0
2005-08-22 07:51:00,90.92,90.92,90.91,90.91,445079641.0
2005-08-22 07:52:00,90.914,90.914,90.882,90.89,271847622.0
2005-08-22 07:53:00,90.879,90.884,90.86,90.876,170260183.0
2005-08-22 07:54:00,90.867,90.867,90.852,90.867,259678031.0
2005-08-22 07:55:00,90.858,90.87,90.849,90.852,271956320.0
2005-08-22 07:56:00,90.857,90.878,90.853,90.853,428712673.0
2005-08-22 07:57:00,90.851,90.851,90.818,90.825,156503562.0
2005-08-22 07:58:00,90.827,90.851,90.821,90.851,153511932.0
2005-08-22 07:59:00,90.854,90.861,90.844,90.853,213843022.0
2005-08-22 08:00:00,90.841,90.851,90.82,90.831,759064515.0
2005-08-22 08:01:00,90.823,90.856,90.823,90.85,508201985.0
2005-08-22 08:02:00,90.85,90.858,90.84,90.841,389272069.0
2005-08-22 08:03:00,90.84,90.84,90.821,90.834,88844228.0
2005-08-22 08:04:00,90.847,90.86,90.845,90.848,266299403.0
2005-08-22 08:05:00,90.845,90.845,90.826,90.837,261155995.0
2005-08-22 08:06:00,90.838,90.853,90.829,90.838,442945303.0
2005-08-22 08:07:00,90.835,90.842,90.817,90.836,278533381.0
2005-08-22 08:08:00,90.836,90.836,90.81,90.825,412279898.0
2005-08-22 08:09:00,90.824,90.825,90.816,90.825,177901229.0
2005-08-22 08:10:00,90.825,90.83,90.819,90.825,197301545.0
2005-08-22 08:11:00,90.82,90.825,90.815,90.818,132668181.0
2005-08-22 08:12:00,90.815,90.828,90.815,90.828,135013343.0
2005-08-22 08:13:00,90.824,90.826,90.807,90.822,412486016.0
2005-08-22 08:14:00,90.816,90.816,90.791,90.791,211350238.0
2005-08-22 08:15:00,90.796,90.824,90.791,90.817,474078956.0
2005-08-22 08:16:00,90.824,90.825,90.807,90.807,61740343.0
2005-08-22 08:17:00,90.802,90.814,90.795,90.809,137900417.0
2005-08-22 08:18:00,90.797,90.798,90.768,90.768,40236556.0
2005-08-22 08:19:00,90.785,90.8,90.784,90.789,195440140.0
2005-08-22 08:20:00,90.799,90.816,90.79,90.807,514902394.0
2005-08-22 08:21:00,90.813,90.821,90.803,90.811,94800587.0
2005-08-22 08:22:00,90.817,90.817,90.798,90.812,104094223.0
2005-08-22 08:23:00,90.82,90.83,90.819,90.824,138378775.0
2005-08-22 08:24:00,90.831,90.834,90.812,90.812,359661303.0
2005-08-22 08:25:00,90.814,90.816,90.802,90.813,85759909.0
2005-08-22 08:26:00,90.808,90.812,90.774,90.812,119974085.0
2005-08-22 08:27:00,90.813,90.825,90.808,90.808,527130899.0
2005-08-22 08:28:00,90.81,90.821,90.798,90.798,363844577.0
2005-08-22 08:29:00,90.797,90.809,90.787,90.801,559677971.0
2005-08-22 08:30:00,90.798,90.828,90.797,90.827,605718157.0
2005-08-22 08:31:00,90.821,90.832,90.816,90.832,135899269.0
2005-08-22 08:32:00,90.843,90.848,90.828,90.848,78539262.0
2005-08-22 08:33:00,90.867,90.867,90.829,90.857,191656345.0
2005-08-22 08:34:00,90.86,90.86,90.833,90.842,56019665.0
2005-08-22 08:35:00,90.817,90.817,90.792,90.792,178034026.0
2005-08-22 08:36:00,90.78,90.788,90.764,90.765,132086274.0
2005-08-22 08:37:00,90.763,90.791,90.763,90.79,90876237.0
2005-08-22 08:38:00,90.78,90.791,90.78,90.786,144354517.0
2005-08-22 08:39:00,90.78,90.79,90.775,90.78,356068000.0
2005-08-22 08:40:00,90.786,90.797,90.784,90.788,600095385.0
2005-08-22 08:41:00,90.782,90.783,90.771,90.771,326950118.0
2005-08-22 08:42:00,90.77,90.77,90.747,90.751,76434171.0
2005-08-22 08:43:00,90.762,90.773,90.744,90.758,279171420.0
2005-08-22 08:44:00,90.775,90.783,90.749,90.768,47034333.0
2005-08-22 08:45:00,90.769,90.777,90.767,90.768,81898081.0
2005-08-22 08:46:00,90.758,90.759,90.749,90.749,239154598.0
2005-08-22 08:47:00,90.743,90.75,90.733,90.733,205637211.0
2005-08-22 08:48:00,90.731,90.744,90.728,90.735,425958528.0
2005-08-22 08:49:00,90.739,90.751,90.73,90.746,454988465.0
2005-08-22 08:50:00,90.745,90.762,90.744,90.748,185936539.0
2005-08-22 08:51:00,90.751,90.754,90.738,90.752,163840901.0
2005-08-22 08:52:00,90.744,90.755,90.729,90.738,88092431.0
2005-08-22 08:53:00,90.745,90.764,90.745,90.762,511625041.0
2005-08-22 08:54:00,90.76,90.765,90.748,90.76,210827018.0
2005-08-22 08:55:00,90.752,90.754,90.727,90.727,185331414.0
2005-08-22 08:56:00,90.733,90.771,90.733,90.771,212094936.0
2005-08-22 08:57:00,90.772,90.772,90.757,90.757,107507233.0
2005-08-22 08:58:00,90.761,90.761,90.742,90.742,44347506.0
2005-08-22 08:59:00,90.738,90.753,90.728,90.728,366729761.0
2005-08-22 09:00:00,90.72,90.72,90.69,90.697,264039764.0
2005-08-22 09:01:00,90.689,90.705,90.671,90.705,250914292.0
2005-08-22 09:02:00,90.705,90.721,90.702,90.718,254500034.0
2005-08-22 09:03:00,90.713,90.729,90.693,90.696,393401072.0
2005-08-22 09:04:00,90.687,90.701,90.663,90.701,245511582.0
2005-08-22 09:05:00,90.687,90.727,90.682,90.694,595783176.0
2005-08-22 09:06:00,90.708,90.708,90.649,90.666,351899348.0
2005-08-22 09:07:00,90.66,90.675,90.655,90.663,177575032.0
2005-08-22 09:08:00,90.663,90.686,90.65,90.65,553855567.0
2005-08-22 09:09:00,90.65,90.66,90.628,90.652,544438847.0
2005-08-22 09:10:00,90.597,90.621,90.57,90.572,225730535.0
2005-08-22 09:11:00,90.58,90.606,90.58,90.589,314069231.0
2005-08-22 09:12:00,90.594,90.606,90.553,90.553,165254026.0
2005-08-22 09:13:00,90.556,90.578,90.556,90.565,452426490.0
2005-08-22 09:14:00,90.574,90.578,90.566,90.572,70344984.0
2005-08-22 09:15:00,90.568,90.589,90.548,90.589,247314623.0
2005-08-22 09:16:00,90.582,90.595,90.582,90.583,79005548.0
2005-08-22 09:17:00,90.582,90.608,90.581,90.608,72924913.0
2005-08-22 09:18:00,90.635,90.64,90.624,90.624,107868794.0
2005-08-22 09:19:00,90.63,90.635,90.619,90.619,172414388.0
2005-08-22 09:20:00,90.616,90.617,90.584,90.6,235220011.0
2005-08-22 09:21:00,90.6,90.606,90.586,90.605,82923465.0
2005-08-22 09:22:00,90.606,90.615,90.595,90.615,81634133.0
2005-08-22 09:23:00,90.616,90.616,90.576,90.61,357345402.0
2005-08-22 09:24:00,90.622,90.672,90.622,90.672,414993569.0
2005-08-22 09:25:00,90.675,90.689,90.669,90.684,161956686.0
2005-08-22 09:26:00,90.68,90.685,90.665,90.665,251806460.0
2005-08-22 09:27:00,90.678,90.685,90.667,90.668,209638606.0
2005-08-22 09:28:00,90.665,90.679,90.663,90.67,576121555.0
2005-08-22 09:29:00,90.67,90.682,90.664,90.664,158794895.0
2005-08-22 09:30:00,90.668,90.682,90.66,90.66,173040746.0
2005-08-22 09:31:00,90.656,90.673,90.655,90.661,235631105.0
2005-08-22 09:32:00,90.659,90.661,90.65,90.652,166024082.0
2005-08-22 09:33:00,90.654,90.67,90.639,90.667,264431280.0
2005-08-22 09:34:00,90.665,90.671,90.651,90.652,422008973.0
2005-08-22 09:35:00,90.659,90.666,90.643,90.666,411037053.0
2005-08-22 09:36:00,90.665,90.671,90.649,90.654,349819420.0
2005-08-22 09:37:00,90.648,90.668,90.648,90.664,87184340.0
2005-08-22 09:38:00,90.664,90.666,90.646,90.66,196309372.0
2005-08-22 09:39:00,90.668,90.678,90.659,90.673,290246395.0
2005-08-22 09:40:00,90.668,90.689,90.659,90.673,262923692.0
2005-08-22 09:41:00,90.665,90.682,90.665,90.68,278599699.0
2005-08-22 09:42:00,90.684,90.684,90.666,90.684,75104624.0
2005-08-22 09:43:00,90.687,90.687,90.669,90.679,56675734.0
2005-08-22 09:44:00,90.678,90.678,90.661,90.663,121464093.0
2005-08-22 09:45:00,90.67,90.68,90.67,90.68,287250035.0
2005-08-22 09:46:00,90.668,90.678,90.664,90.675,85662335.0
2005-08-22 09:47:00,90.686,90.702,90.686,90.702,49838422.0
2005-08-22 09:48:00,90.707,90.715,90.694,90.694,111960719.0
2005-08-22 09:49:00,90.683,90.683,90.667,90.671,61617081.0
2005-08-22 09:50:00,90.675,90.675,90.67,90.67,109282495.0
2005-08-22 09:51:00,90.68,90.685,90.665,90.685,69679339.0
2005-08-22 09:52:00,90.676,90.685,90.67,90.67,80705620.0
2005-08-22 09:53:00,90.689,90.694,90.68,90.68,93894791.0
2005-08-22 09:54:00,90.679,90.681,90.662,90.681,83309211.0
2005-08-22 09:55:00,90.688,90.694,90.677,90.679,327919467.0
2005-08-22 09:56:00,90.677,90.696,90.677,90.696,121121653.0
2005-08-22 09:57:00,90.692,90.692,90.679,90.69,151316373.0
2005-08-22 09:58:00,90.697,90.697,90.669,90.692,261790998.0
2005-08-22 09:59:00,90.693,90.695,90.673,90.684,464937974.0
2005-08-22 10:00:00,90.679,90.696,90.663,90.688,250926698.0
2005-08-22 10:01:00,90.709,90.753,90.672,90.705,224435241.0
2005-08-22 10:02:00,90.689,90.713,90.689,90.71,117041156.0
2005-08-22 10:03:00,90.714,90.719,90.71,90.719,152169600.0
2005-08-22 10:04:00,90.714,90.716,90.707,90.713,137152641.0
2005-08-22 10:05:00,90.717,90.732,90.717,90.723,57239766.0
2005-08-22 10:06:00,90.723,90.734,90.707,90.713,479225562.0
2005-08-22 10:07:00,90.711,90.713,90.68,90.68,122343865.0
2005-08-22 10:08:00,90.669,90.67,90.657,90.66,107931526.0
2005-08-22 10:09:00,90.66,90.671,90.635,90.635,306990265.0
2005-08-22 10:10:00,90.63,90.642,90.63,90.637,120225692.0
2005-08-22 10:11:00,90.634,90.644,90.631,90.631,56419161.0
2005-08-22 10:12:00,90.629,90.643,90.629,90.643,124476304.0
2005-08-22 10:13:00,90.649,90.66,90.637,90.637,108458076.0
2005-08-22 10:14:00,90.643,90.645,90.635,90.635,79658392.0
2005-08-22 10:15:00,90.632,90.645,90.573,90.632,410219468.0
2005-08-22 10:16:00,90.653,90.653,90.636,90.644,148345417.0
2005-08-22 10:17:00,90.653,90.663,90.593,90.657,428663042.0
2005-08-22 10:18:00,90.665,90.673,90.661,90.666,149394324.0
2005-08-22 10:19:00,90.671,90.673,90.618,90.672,289606633.0
2005-08-22 10:20:00,90.667,90.678,90.624,90.66,246872720.0
2005-08-22 10:21:00,90.654,90.661,90.646,90.661,126399797.0
2005-08-22 10:22:00,90.657,90.668,90.652,90.662,131672104.0
2005-08-22 10:23:00,90.655,90.662,90.647,90.656,462289570.0
2005-08-22 10:24:00,90.663,90.671,90.651,90.662,78059661.0
2005-08-22 10:25:00,90.67,90.687,90.628,90.671,121584115.0
2005-08-22 10:26:00,90.669,90.669,90.609,90.662,275688464.0
2005-08-22 10:27:00,90.654,90.661,90.641,90.641,80186477.0
2005-08-22 10:28:00,90.614,90.614,90.539,90.539,122875727.0
2005-08-22 10:29:00,90.582,90.596,90.579,90.587,169974952.0
2005-08-22 10:30:00,90.583,90.598,90.579,90.589,287031055.0
2005-08-22 10:31:00,90.578,90.582,90.558,90.578,88271434.0
2005-08-22 10:32:00,90.58,90.58,90.546,90.553,183643284.0
2005-08-22 10:33:00,90.545,90.556,90.521,90.521,263522235.0
2005-08-22 10:34:00,90.532,90.555,90.525,90.555,148176244.0
2005-08-22 10:35:00,90.562,90.562,90.551,90.551,95789816.0
2005-08-22 10:36:00,90.536,90.561,90.536,90.557,99732898.0
2005-08-22 10:37:00,90.56,90.564,90.545,90.545,93952523.0
2005-08-22 10:38:00,90.549,90.554,90.536,90.536,69700337.0
2005-08-22 10:39:00,90.541,90.541,90.463,90.524,409063289.0
2005-08-22 10:40:00,90.508,90.543,90.508,90.53,118197587.0
2005-08-22 10:41:00,90.53,90.574,90.53,90.574,219099972.0
2005-08-22 10:42:00,90.581,90.59,90.574,90.574,333379154.0
2005-08-22 10:43:00,90.584,90.599,90.544,90.59,310531541.0
2005-08-22 10:44:00,90.597,90.606,90.55,90.598,327662127.0
2005-08-22 10:45:00,90.614,90.626,90.597,90.621,270327515.0
2005-08-22 10:46:00,90.615,90.628,90.61,90.622,178955331.0
2005-08-22 10:47:00,90.617,90.625,90.596,90.602,502883535.0
2005-08-22 10:48:00,90.603,90.616,90.561,90.607,463175986.0
2005-08-22 10:49:00,90.613,90.619,90.565,90.607,397702221.0
2005-08-22 10:50:00,90.6,90.615,90.575,90.603,230245469.0
2005-08-22 10:51:00,90.611,90.632,90.575,90.626,291758583.0
2005-08-22 10:52:00,90.638,90.646,90.622,90.628,324549249.0
2005-08-22 10:53:00,90.638,90.642,90.624,90.626,315145703.0
2005-08-22 10:54:00,90.627,90.628,90.598,90.607,575976181.0
2005-08-22 10:55:00,90.599,90.611,90.588,90.592,246716176.0
2005-08-22 10:56:00,90.603,90.608,90.584,90.608,249753064.0
2005-08-22 10:57:00,90.62,90.62,90.61,90.62,102905434.0
2005-08-22 10:58:00,90.624,90.638,90.624,90.638,71659695.0
2005-08-22 10:59:00,90.64,90.655,90.603,90.655,212273855.0
2005-08-22 11:00:00,90.635,90.649,90.628,90.639,292776721.0
2005-08-22 11:01:00,90.638,90.641,90.608,90.613,445485158.0
2005-08-22 11:02:00,90.608,90.608,90.586,90.593,376046264.0
2005-08-22 11:03:00,90.579,90.593,90.579,90.592,167223040.0
2005-08-22 11:04:00,90.59,90.604,90.569,90.579,426452463.0
2005-08-22 11:05:00,90.585,90.6,90.571,90.593,537892386.0
2005-08-22 11:06:00,90.595,90.603,90.587,90.594,439455926.0
2005-08-22 11:07:00,90.585,90.595,90.57,90.595,198907911.0
2005-08-22 11:08:00,90.605,90.605,90.587,90.587,472792628.0
2005-08-22 11:09:00,90.584,90.594,90.576,90.589,264621695.0
2005-08-22 11:10:00,90.58,90.6,90.58,90.591,325376248.0
2005-08-22 11:11:00,90.594,90.609,90.583,90.594,453482393.0
2005-08-22 11:12:00,90.6,90.6,90.59,90.595,466761392.0
2005-08-22 11:13:00,90.588,90.6,90.561,90.577,362320002.0
2005-08-22 11:14:00,90.573,90.586,90.552,90.553,320561899.0
2005-08-22 11:15:00,90.56,90.575,90.545,90.559,312947572.0
2005-08-22 11:16:00,90.569,90.569,90.549,90.549,170535304.0
2005-08-22 11:17:00,90.545,90.545,90.524,90.524,108396880.0
2005-08-22 11:18:00,90.52,90.541,90.52,90.541,88657404.0
2005-08-22 11:19:00,90.543,90.555,90.53,90.545,341114502.0
2005-08-22 11:20:00,90.556,90.574,90.548,90.548,513039797.0
2005-08-22 11:21:00,90.552,90.558,90.545,90.554,213116618.0
2005-08-22 11:22:00,90.553,90.574,90.553,90.562,316920763.0
2005-08-22 11:23:00,90.572,90.572,90.551,90.555,149669792.0
2005-08-22 11:24:00,90.554,90.562,90.546,90.553,346445629.0
2005-08-22 11:25:00,90.552,90.56,90.542,90.555,355142742.0
2005-08-22 11:26:00,90.55,90.568,90.542,90.55,696311477.0
2005-08-22 11:27:00,90.553,90.571,90.548,90.55,518423627.0
2005-08-22 11:28:00,90.563,90.585,90.548,90.581,399158296.0
2005-08-22 11:29:00,90.582,90.603,90.578,90.601,448550072.0
2005-08-22 11:30:00,90.585,90.597,90.543,90.597,80172884.0
2005-08-22 11:31:00,90.602,90.602,90.572,90.588,230190136.0
2005-08-22 11:32:00,90.587,90.588,90.575,90.575,227702425.0
2005-08-22 11:33:00,90.58,90.585,90.572,90.58,356759090.0
2005-08-22 11:34:00,90.575,90.58,90.573,90.573,112716698.0
2005-08-22 11:35:00,90.577,90.579,90.563,90.577,416023720.0
2005-08-22 11:36:00,90.589,90.608,90.586,90.6,546667927.0
2005-08-22 11:37:00,90.599,90.603,90.571,90.594,556630294.0
2005-08-22 11:38:00,90.593,90.597,90.582,90.587,391349748.0
2005-08-22 11:39:00,90.588,90.597,90.572,90.579,279263491.0
2005-08-22 11:40:00,90.579,90.579,90.57,90.572,194274909.0
2005-08-22 11:41:00,90.577,90.577,90.556,90.569,169453260.0
2005-08-22 11:42:00,90.573,90.593,90.571,90.579,291869552.0
2005-08-22 11:43:00,90.592,90.595,90.571,90.592,590790564.0
2005-08-22 11:44:00,90.603,90.61,90.592,90.597,296078484.0
2005-08-22 11:45:00,90.584,90.587,90.572,90.574,129904846.0
2005-08-22 11:46:00,90.581,90.592,90.563,90.567,234067835.0
2005-08-22 11:47:00,90.577,90.58,90.566,90.568,252379802.0
2005-08-22 11:48:00,90.552,90.581,90.552,90.58,76040076.0
2005-08-22 11:49:00,90.561,90.561,90.503,90.546,274464571.0
2005-08-22 11:50:00,90.555,90.555,90.517,90.517,221018659.0
2005-08-22 11:51:00,90.533,90.551,90.52,90.52,499931816.0
2005-08-22 11:52:00,90.518,90.531,90.501,90.512,356915815.0
2005-08-22 11:53:00,90.518,90.522,90.505,90.512,445300844.0
2005-08-22 11:54:00,90.514,90.523,90.5,90.502,370375912.0
2005-08-22 11:55:00,90.508,90.508,90.458,90.504,273315400.0
2005-08-22 11:56:00,90.501,90.501,90.478,90.493,307571863.0
2005-08-22 11:57:00,90.484,90.501,90.484,90.501,393813858.0
2005-08-22 11:58:00,90.502,90.505,90.486,90.493,370009804.0
2005-08-22 11:59:00,90.486,90.501,90.476,90.498,197442026.0
2005-08-22 12:00:00,90.49,90.523,90.49,90.523,531405501.0
2005-08-22 12:01:00,90.507,90.549,90.506,90.536,406078661.0
2005-08-22 12:02:00,90.547,90.578,90.539,90.557,214865719.0
2005-08-22 12:03:00,90.555,90.571,90.547,90.571,306873270.0
2005-08-22 12:04:00,90.585,90.598,90.573,90.574,558625840.0
2005-08-22 12:05:00,90.57,90.575,90.563,90.575,389889858.0
2005-08-22 12:06:00,90.567,90.567,90.549,90.567,386037197.0
2005-08-22 12:07:00,90.564,90.578,90.559,90.559,449359356.0
2005-08-22 12:08:00,90.56,90.572,90.527,90.527,460563235.0
2005-08-22 12:09:00,90.538,90.584,90.538,90.541,272311808.0
2005-08-22 12:10:00,90.562,90.588,90.56,90.565,449619428.0
2005-08-22 12:11:00,90.568,90.582,90.563,90.579,70343196.0
2005-08-22 12:12:00,90.57,90.57,90.563,90.57,195434094.0
2005-08-22 12:13:00,90.578,90.582,90.57,90.58,139635179.0
2005-08-22 12:14:00,90.572,90.579,90.561,90.561,238549000.0
2005-08-22 12:15:00,90.574,90.579,90.57,90.573,41968854.0
2005-08-22 12:16:00,90.567,90.576,90.545,90.556,260642353.0
2005-08-22 12:17:00,90.548,90.569,90.548,90.562,104259024.0
2005-08-22 12:18:00,90.562,90.566,90.547,90.559,208943539.0
2005-08-22 12:19:00,90.538,90.564,90.538,90.552,248015712.0
2005-08-22 12:20:00,90.55,90.55,90.54,90.54,34116438.0
2005-08-22 12:21:00,90.539,90.548,90.535,90.548,84038375.0
2005-08-22 12:22:00,90.55,90.552,90.538,90.552,130636284.0
2005-08-22 12:23:00,90.554,90.564,90.547,90.547,375882129.0
2005-08-22 12:24:00,90.538,90.564,90.538,90.562,259605118.0
2005-08-22 12:25:00,90.567,90.596,90.566,90.593,345506985.0
2005-08-22 12:26:00,90.597,90.598,90.57,90.571,138071995.0
2005-08-22 12:27:00,90.574,90.594,90.573,90.573,167731756.0
2005-08-22 12:28:00,90.581,90.596,90.581,90.592,165824884.0
2005-08-22 12:29:00,90.587,90.593,90.566,90.583,40293581.0
2005-08-22 12:30:00,90.58,90.58,90.558,90.56,265147469.0
2005-08-22 12:31:00,90.563,90.575,90.555,90.562,216427395.0
2005-08-22 12:32:00,90.583,90.59,90.578,90.578,114529241.0
2005-08-22 12:33:00,90.583,90.589,90.577,90.585,192671081.0
2005-08-22 12:34:00,90.587,90.617,90.575,90.616,76605843.0
2005-08-22 12:35:00,90.63,90.63,90.604,90.612,118890299.0
2005-08-22 12:36:00,90.617,90.625,90.603,90.603,303375880.0
2005-08-22 12:37:00,90.603,90.621,90.603,90.606,131305904.0
2005-08-22 12:38:00,90.603,90.61,90.595,90.61,338860260.0
2005-08-22 12:39:00,90.606,90.611,90.598,90.602,87816403.0
2005-08-22 12:40:00,90.594,90.597,90.578,90.59,188566872.0
2005-08-22 12:41:00,90.582,90.596,90.553,90.56,242970150.0
2005-08-22 12:42:00,90.57,90.59,90.565,90.576,469949023.0
2005-08-22 12:43:00,90.565,90.582,90.563,90.578,402121685.0
2005-08-22 12:44:00,90.58,90.591,90.566,90.566,428481488.0
2005-08-22 12:45:00,90.572,90.594,90.563,90.569,527088653.0
2005-08-22 12:46:00,90.565,90.575,90.55,90.555,333840343.0
2005-08-22 12:47:00,90.555,90.575,90.555,90.565,158445632.0
2005-08-22 12:48:00,90.562,90.562,90.528,90.555,83170785.0
2005-08-22 12:49:00,90.553,90.556,90.538,90.539,321215532.0
2005-08-22 12:50:00,90.542,90.572,90.538,90.538,376442345.0
2005-08-22 12:51:00,90.563,90.571,90.533,90.571,347006149.0
2005-08-22 12:52:00,90.576,90.576,90.543,90.576,474538664.0
2005-08-22 12:53:00,90.593,90.604,90.552,90.604,551810144.0
2005-08-22 12:54:00,90.608,90.608,90.568,90.571,211347323.0
2005-08-22 12:55:00,90.575,90.591,90.559,90.583,257512815.0
2005-08-22 12:56:00,90.587,90.587,90.551,90.562,99593377.0
2005-08-22 12:57:00,90.585,90.594,90.559,90.573,452446249.0
2005-08-22 12:58:00,90.594,90.594,90.565,90.576,457001064.0
2005-08-22 12:59:00,90.569,90.569,90.465,90.517,397528737.0
2005-08-22 13:00:00,90.553,90.575,90.513,90.569,217174097.0
2005-08-22 13:01:00,90.564,90.615,90.554,90.598,462675363.0
2005-08-22 13:02:00,90.587,90.589,90.553,90.571,291023251.0
2005-08-22 13:03:00,90.565,90.581,90.552,90.563,240959891.0
2005-08-22 13:04:00,90.563,90.59,90.563,90.576,377325740.0
2005-08-22 13:05:00,90.592,90.592,90.564,90.57,411763913.0
2005-08-22 13:06:00,90.57,90.57,90.543,90.56,432885514.0
2005-08-22 13:07:00,90.57,90.615,90.557,90.615,328095863.0
2005-08-22 13:08:00,90.621,90.652,90.621,90.625,459046718.0
2005-08-22 13:09:00,90.632,90.639,90.574,90.622,453415577.0
2005-08-22 13:10:00,90.624,90.634,90.614,90.634,372774397.0
2005-08-22 13:11:00,90.602,90.621,90.548,90.62,380187971.0
2005-08-22 13:12:00,90.625,90.637,90.581,90.635,385392615.0
2005-08-22 13:13:00,90.628,90.628,90.609,90.62,345890267.0
2005-08-22 13:14:00,90.628,90.628,90.575,90.621,557884678.0
2005-08-22 13:15:00,90.624,90.628,90.576,90.614,416943185.0
2005-08-22 13:16:00,90.6,90.621,90.554,90.61,474794119.0
2005-08-22 13:17:00,90.625,90.66,90.625,90.66,358700206.0
2005-08-22 13:18:00,90.657,90.682,90.656,90.656,289566089.0
2005-08-22 13:19:00,90.65,90.651,90.624,90.64,555942117.0
2005-08-22 13:20:00,90.628,90.645,90.621,90.639,320007426.0
2005-08-22 13:21:00,90.634,90.645,90.619,90.645,388320257.0
2005-08-22 13:22:00,90.642,90.654,90.589,90.641,373304566.0
2005-08-22 13:23:00,90.626,90.633,90.61,90.631,247673839.0
2005-08-22 13:24:00,90.638,90.646,90.599,90.629,296479447.0
2005-08-22 13:25:00,90.631,90.646,90.62,90.623,647581901.0
2005-08-22 13:26:00,90.618,90.646,90.618,90.631,433186660.0
2005-08-22 13:27:00,90.644,90.686,90.601,90.611,319118920.0
2005-08-22 13:28:00,90.652,90.663,90.65,90.662,140199222.0
2005-08-22 13:29:00,90.656,90.671,90.656,90.671,106824554.0
2005-08-22 13:30:00,90.68,90.685,90.664,90.681,218577288.0
2005-08-22 13:31:00,90.683,90.696,90.676,90.696,286905717.0
2005-08-22 13:32:00,90.7,90.7,90.639,90.657,296157975.0
2005-08-22 13:33:00,90.663,90.667,90.606,90.662,503372274.0
2005-08-22 13:34:00,90.663,90.68,90.627,90.671,448005792.0
2005-08-22 13:35:00,90.677,90.682,90.62,90.673,361339385.0
2005-08-22 13:36:00,90.678,90.678,90.628,90.672,411658862.0
2005-08-22 13:37:00,90.671,90.692,90.671,90.675,78368780.0
2005-08-22 13:38:00,90.676,90.692,90.67,90.672,328210376.0
2005-08-22 13:39:00,90.668,90.679,90.616,90.67,256610255.0
2005-08-22 13:40:00,90.692,90.692,90.664,90.672,439756909.0
2005-08-22 13:41:00,90.669,90.671,90.648,90.667,156214287.0
2005-08-22 13:42:00,90.657,90.657,90.6,90.64,195295471.0
2005-08-22 13:43:00,90.648,90.675,90.646,90.675,269880749.0
2005-08-22 13:44:00,90.675,90.703,90.644,90.685,374758419.0
2005-08-22 13:45:00,90.693,90.698,90.648,90.698,394220616.0
2005-08-22 13:46:00,90.697,90.733,90.697,90.733,397927926.0
2005-08-22 13:47:00,90.688,90.762,90.688,90.754,687517642.0
2005-08-22 13:48:00,90.719,90.783,90.719,90.751,253340805.0
2005-08-22 13:49:00,90.756,90.776,90.719,90.776,325956933.0
2005-08-22 13:50:00,90.764,90.778,90.748,90.764,436902881.0
2005-08-22 13:51:00,90.768,90.786,90.766,90.766,329665617.0
2005-08-22 13:52:00,90.781,90.786,90.718,90.778,232226986.0
2005-08-22 13:53:00,90.773,90.788,90.713,90.77,506114247.0
2005-08-22 13:54:00,90.769,90.769,90.71,90.759,598648583.0
2005-08-22 13:55:00,90.757,90.759,90.669,90.702,474380535.0
2005-08-22 13:56:00,90.712,90.713,90.654,90.683,347064694.0
2005-08-22 13:57:00,90.686,90.735,90.646,90.646,489931443.0
2005-08-22 13:58:00,90.693,90.707,90.632,90.69,565484003.0
2005-08-22 13:59:00,90.684,90.698,90.64,90.685,580951435.0
2005-08-22 14:00:00,90.69,90.717,90.653,90.693,513682466.0
2005-08-22 14:01:00,90.699,90.719,90.698,90.712,431230893.0
2005-08-22 14:02:00,90.714,90.727,90.669,90.706,303219129.0
2005-08-22 14:03:00,90.706,90.726,90.702,90.711,475527922.0
2005-08-22 14:04:00,90.713,90.719,90.648,90.708,844131695.0
2005-08-22 14:05:00,90.705,90.715,90.654,90.7,462342519.0
2005-08-22 14:06:00,90.67,90.72,90.67,90.686,403417145.0
2005-08-22 14:07:00,90.686,90.686,90.655,90.662,351560006.0
2005-08-22 14:08:00,90.67,90.67,90.646,90.649,455436957.0
2005-08-22 14:09:00,90.65,90.65,90.626,90.633,54901915.0
2005-08-22 14:10:00,90.644,90.657,90.64,90.653,309839847.0
2005-08-22 14:11:00,90.656,90.67,90.612,90.67,185746588.0
2005-08-22 14:12:00,90.667,90.668,90.612,90.662,227464239.0
2005-08-22 14:13:00,90.679,90.683,90.658,90.662,82093155.0
2005-08-22 14:14:00,90.62,90.677,90.609,90.67,188483218.0
2005-08-22 14:15:00,90.684,90.684,90.628,90.667,187968984.0
2005-08-22 14:16:00,90.677,90.677,90.614,90.67,313936113.0
2005-08-22 14:17:00,90.66,90.673,90.622,90.671,248664794.0
2005-08-22 14:18:00,90.668,90.673,90.622,90.672,263987541.0
2005-08-22 14:19:00,90.665,90.67,90.653,90.661,112078787.0
2005-08-22 14:20:00,90.655,90.655,90.631,90.641,235682155.0
2005-08-22 14:21:00,90.608,90.608,90.582,90.585,50245536.0
2005-08-22 14:22:00,90.575,90.584,90.531,90.564,115130109.0
2005-08-22 14:23:00,90.566,90.589,90.566,90.582,130947879.0
2005-08-22 14:24:00,90.591,90.617,90.56,90.615,163821671.0
2005-08-22 14:25:00,90.628,90.64,90.622,90.635,78788177.0
2005-08-22 14:26:00,90.643,90.643,90.618,90.632,230113941.0
2005-08-22 14:27:00,90.628,90.628,90.6,90.6,251346240.0
2005-08-22 14:28:00,90.594,90.602,90.548,90.593,360168827.0
2005-08-22 14:29:00,90.547,90.602,90.543,90.596,496602450.0
2005-08-22 14:30:00,90.541,90.605,90.541,90.575,269282787.0
2005-08-22 14:31:00,90.538,90.597,90.538,90.593,300350674.0
2005-08-22 14:32:00,90.607,90.607,90.543,90.596,157472077.0
2005-08-22 14:33:00,90.599,90.603,90.536,90.603,235837076.0
2005-08-22 14:34:00,90.613,90.636,90.572,90.631,342119415.0
2005-08-22 14:35:00,90.645,90.654,90.604,90.65,326402011.0
2005-08-22 14:36:00,90.667,90.696,90.667,90.682,253697887.0
2005-08-22 14:37:00,90.693,90.713,90.675,90.701,100332460.0
2005-08-22 14:38:00,90.688,90.692,90.648,90.648,146310287.0
2005-08-22 14:39:00,90.653,90.662,90.644,90.662,187828482.0
2005-08-22 14:40:00,90.677,90.677,90.659,90.662,175133114.0
2005-08-22 14:41:00,90.654,90.657,90.64,90.652,134190593.0
2005-08-22 14:42:00,90.654,90.654,90.631,90.631,88058357.0
2005-08-22 14:43:00,90.628,90.637,90.606,90.625,122255967.0
2005-08-22 14:44:00,90.62,90.62,90.605,90.62,312227617.0
2005-08-22 14:45:00,90.618,90.657,90.618,90.646,326448892.0
2005-08-22 14:46:00,90.654,90.671,90.634,90.653,375855287.0
2005-08-22 14:47:00,90.655,90.662,90.648,90.648,179544684.0
2005-08-22 14:48:00,90.649,90.662,90.643,90.662,169487298.0
2005-08-22 14:49:00,90.662,90.67,90.65,90.665,212925024.0
2005-08-22 14:50:00,90.666,90.668,90.659,90.663,193751854.0
2005-08-22 14:51:00,90.669,90.669,90.636,90.664,406506926.0
2005-08-22 14:52:00,90.675,90.703,90.67,90.685,326627997.0
2005-08-22 14:53:00,90.68,90.692,90.667,90.679,76876942.0
2005-08-22 14:54:00,90.667,90.667,90.642,90.662,161457531.0
2005-08-22 14:55:00,90.652,90.654,90.599,90.645,188450468.0
2005-08-22 14:56:00,90.641,90.653,90.637,90.637,336000531.0
2005-08-22 14:57:00,90.655,90.67,90.605,90.64,286824928.0
2005-08-22 14:58:00,90.635,90.662,90.598,90.657,270374477.0
2005-08-22 14:59:00,90.653,90.663,90.6,90.643,813398998.0
2005-08-22 15:00:00,90.637,90.652,90.586,90.65,589866680.0
2005-08-22 15:01:00,90.642,90.644,90.626,90.632,175931634.0
2005-08-22 15:02:00,90.638,90.652,90.638,90.648,230326153.0
2005-08-22 15:03:00,90.642,90.642,90.613,90.625,43222931.0
2005-08-22 15:04:00,90.618,90.636,90.618,90.636,61917772.0
2005-08-22 15:05:00,90.641,90.66,90.641,90.655,241994478.0
2005-08-22 15:06:00,90.663,90.665,90.65,90.665,153549730.0
2005-08-22 15:07:00,90.664,90.68,90.628,90.65,215404931.0
2005-08-22 15:08:00,90.645,90.656,90.642,90.646,85229153.0
2005-08-22 15:09:00,90.649,90.656,90.629,90.648,206045853.0
2005-08-22 15:10:00,90.658,90.693,90.658,90.693,138050242.0
2005-08-22 15:11:00,90.685,90.726,90.654,90.713,258617879.0
2005-08-22 15:12:00,90.702,90.716,90.688,90.715,208722280.0
2005-08-22 15:13:00,90.706,90.718,90.698,90.705,263571137.0
2005-08-22 15:14:00,90.698,90.713,90.688,90.713,118768231.0
2005-08-22 15:15:00,90.724,90.752,90.714,90.733,352962988.0
2005-08-22 15:16:00,90.758,90.794,90.758,90.762,151580483.0
2005-08-22 15:17:00,90.763,90.763,90.745,90.747,111809902.0
2005-08-22 15:18:00,90.752,90.759,90.745,90.753,122386852.0
2005-08-22 15:19:00,90.748,90.77,90.745,90.77,79288857.0
2005-08-22 15:20:00,90.768,90.794,90.767,90.794,194943573.0
2005-08-22 15:21:00,90.787,90.811,90.775,90.811,198663675.0
2005-08-22 15:22:00,90.801,90.812,90.801,90.802,78161489.0
2005-08-22 15:23:00,90.791,90.808,90.791,90.797,190963635.0
2005-08-22 15:24:00,90.801,90.814,90.794,90.794,84630187.0
2005-08-22 15:25:00,90.784,90.797,90.777,90.797,123638081.0
2005-08-22 15:26:00,90.792,90.798,90.781,90.798,93307542.0
2005-08-22 15:27:00,90.807,90.871,90.807,90.871,73231769.0
2005-08-22 15:28:00,90.872,90.916,90.872,90.91,46650339.0
2005-08-22 15:29:00,90.91,90.916,90.867,90.911,185187130.0
2005-08-22 15:30:00,90.904,90.904,90.868,90.889,99200515.0
2005-08-22 15:31:00,90.895,90.895,90.867,90.888,124397886.0
2005-08-22 15:32:00,90.888,90.888,90.857,90.868,59697448.0
2005-08-22 15:33:00,90.853,90.871,90.842,90.86,119323325.0
2005-08-22 15:34:00,90.845,90.85,90.831,90.832,88400278.0
2005-08-22 15:35:00,90.835,90.852,90.835,90.836,68244181.0
2005-08-22 15:36:00,90.837,90.84,90.824,90.834,70907473.0
2005-08-22 15:37:00,90.831,90.839,90.817,90.839,93757612.0
2005-08-22 15:38:00,90.858,90.907,90.858,90.907,106248991.0
2005-08-22 15:39:00,90.913,90.916,90.892,90.916,74399041.0
2005-08-22 15:40:00,90.905,90.921,90.898,90.902,286452873.0
2005-08-22 15:41:00,90.899,90.944,90.899,90.928,119214798.0
2005-08-22 15:42:00,90.93,90.937,90.923,90.927,80723703.0
2005-08-22 15:43:00,90.933,90.933,90.922,90.93,97801921.0
2005-08-22 15:44:00,90.927,90.937,90.92,90.92,122417975.0
2005-08-22 15:45:00,90.919,90.938,90.902,90.911,169023243.0
2005-08-22 15:46:00,90.918,90.918,90.876,90.899,355475860.0
2005-08-22 15:47:00,90.895,90.9,90.869,90.9,193916272.0
2005-08-22 15:48:00,90.902,90.902,90.894,90.896,52437364.0
2005-08-22 15:49:00,90.879,90.887,90.862,90.862,64377880.0
2005-08-22 15:50:00,90.875,90.9,90.875,90.892,62784277.0
2005-08-22 15:51:00,90.909,90.909,90.879,90.9,394416042.0
2005-08-22 15:52:00,90.897,90.898,90.862,90.88,223049746.0
2005-08-22 15:53:00,90.881,90.917,90.881,90.917,57059152.0
2005-08-22 15:54:00,90.926,90.926,90.873,90.915,198207092.0
2005-08-22 15:55:00,90.921,90.928,90.911,90.911,274443183.0
2005-08-22 15:56:00,90.912,90.959,90.912,90.942,330283109.0
2005-08-22 15:57:00,90.937,90.947,90.922,90.942,406682269.0
2005-08-22 15:58:00,90.945,90.946,90.911,90.923,352924520.0
2005-08-22 15:59:00,90.917,90.937,90.912,90.931,169452785.0
2005-08-22 16:00:00,90.933,90.998,90.928,90.983,143595007.0
2005-08-22 16:01:00,90.993,91.005,90.991,90.991,86446542.0
2005-08-22 16:02:00,90.994,91.008,90.991,91.002,260737981.0
2005-08-22 16:03:00,91.012,91.029,90.999,91.007,283388373.0
2005-08-22 16:04:00,91.007,91.025,90.96,91.025,180344450.0
2005-08-22 16:05:00,91.026,91.026,91.005,91.005,52854400.0
2005-08-22 16:06:00,90.992,91.003,90.992,91.0,90646361.0
2005-08-22 16:07:00,90.988,90.994,90.944,90.946,219818488.0
2005-08-22 16:08:00,90.928,90.938,90.911,90.935,182323450.0
2005-08-22 16:09:00,90.927,90.956,90.923,90.956,110776724.0
2005-08-22 16:10:00,90.955,90.961,90.914,90.921,257826273.0
2005-08-22 16:11:00,90.932,90.939,90.918,90.918,291304101.0
2005-08-22 16:12:00,90.916,90.926,90.912,90.912,180965559.0
2005-08-22 16:13:00,90.926,90.935,90.926,90.926,65137395.0
2005-08-22 16:14:00,90.938,90.95,90.937,90.937,73244715.0
2005-08-22 16:15:00,90.949,90.966,90.949,90.952,72392002.0
2005-08-22 16:16:00,90.942,90.951,90.935,90.946,110568125.0
2005-08-22 16:17:00,90.931,90.942,90.918,90.92,130541899.0
2005-08-22 16:18:00,90.917,90.943,90.917,90.936,50690038.0
2005-08-22 16:19:00,90.945,90.945,90.93,90.945,124858764.0
2005-08-22 16:20:00,90.944,90.959,90.943,90.953,141667021.0
2005-08-22 16:21:00,90.958,90.958,90.941,90.954,57398797.0
2005-08-22 16:22:00,90.977,90.997,90.954,90.974,91050064.0
2005-08-22 16:23:00,90.966,90.966,90.947,90.955,136549726.0
2005-08-22 16:24:00,90.947,90.947,90.932,90.947,110059415.0
2005-08-22 16:25:00,90.947,90.947,90.928,90.935,115705468.0
2005-08-22 16:26:00,90.937,90.937,90.92,90.93,126085465.0
2005-08-22 16:27:00,90.929,90.929,90.872,90.916,226851766.0
2005-08-22 16:28:00,90.924,90.936,90.924,90.931,189312503.0
2005-08-22 16:29:00,90.933,90.942,90.925,90.934,192129139.0
2005-08-22 16:30:00,90.933,90.933,90.916,90.918,119308706.0
2005-08-22 16:31:00,90.913,90.916,90.87,90.908,86721301.0
2005-08-22 16:32:00,90.907,90.927,90.905,90.927,35130566.0
2005-08-22 16:33:00,90.912,90.927,90.912,90.927,145230286.0
2005-08-22 16:34:00,90.919,90.932,90.919,90.932,51106658.0
2005-08-22 16:35:00,90.932,90.954,90.899,90.945,255675771.0
2005-08-22 16:36:00,90.956,90.973,90.922,90.973,283036744.0
2005-08-22 16:37:00,90.991,91.006,90.983,90.983,114626489.0
2005-08-22 16:38:00,90.982,90.999,90.942,90.97,359361891.0
2005-08-22 16:39:00,90.955,90.955,90.937,90.948,74206301.0
2005-08-22 16:40:00,90.95,90.954,90.935,90.935,139612339.0
2005-08-22 16:41:00,90.935,90.951,90.921,90.951,64167259.0
2005-08-22 16:42:00,90.945,90.963,90.926,90.963,193289280.0
2005-08-22 16:43:00,90.965,90.965,90.935,90.965,31913622.0
2005-08-22 16:44:00,90.967,90.967,90.95,90.96,65449908.0
2005-08-22 16:45:00,90.953,90.961,90.947,90.954,185876152.0
2005-08-22 16:46:00,90.948,90.949,90.941,90.944,95007079.0
2005-08-22 16:47:00,90.958,90.963,90.947,90.963,94191634.0
2005-08-22 16:48:00,90.915,90.967,90.915,90.949,130566393.0
2005-08-22 16:49:00,90.954,90.954,90.94,90.947,255180484.0
2005-08-22 16:50:00,90.933,90.94,90.928,90.94,135080891.0
2005-08-22 16:51:00,90.941,90.943,90.909,90.91,100193284.0
2005-08-22 16:52:00,90.907,90.92,90.905,90.918,168387537.0
2005-08-22 16:53:00,90.914,90.914,90.899,90.904,129881988.0
2005-08-22 16:54:00,90.905,90.913,90.901,90.907,188603653.0
2005-08-22 16:55:00,90.911,90.924,90.911,90.923,63858641.0
2005-08-22 16:56:00,90.926,90.94,90.92,90.93,280105530.0
2005-08-22 16:57:00,90.938,90.95,90.938,90.945,45938744.0
2005-08-22 16:58:00,90.955,90.999,90.955,90.982,105845349.0
2005-08-22 16:59:00,90.98,91.062,90.978,91.062,80765071.0
2005-08-22 17:00:00,91.05,91.075,91.039,91.075,63913562.0
2005-08-22 17:01:00,91.07,91.076,91.055,91.076,124152666.0
2005-08-22 17:02:00,91.083,91.083,91.039,91.061,54784865.0
2005-08-22 17:03:00,91.05,91.071,91.043,91.059,302817226.0
2005-08-22 17:04:00,91.05,91.054,90.992,91.036,193412267.0
2005-08-22 17:05:00,91.05,91.075,91.039,91.075,125242815.0
2005-08-22 17:06:00,91.066,91.069,91.042,91.042,103215882.0
2005-08-22 17:07:00,91.043,91.057,91.012,91.042,59403966.0
2005-08-22 17:08:00,91.027,91.034,91.018,91.03,138356237.0
2005-08-22 17:09:00,91.027,91.033,91.02,91.022,256262551.0
2005-08-22 17:10:00,91.029,91.06,90.997,91.06,146540756.0
2005-08-22 17:11:00,91.07,91.079,91.07,91.074,93198863.0
2005-08-22 17:12:00,91.068,91.076,91.067,91.074,39482383.0
2005-08-22 17:13:00,91.077,91.115,91.077,91.11,148012511.0
2005-08-22 17:14:00,91.11,91.11,91.09,91.09,27804092.0
2005-08-22 17:15:00,91.092,91.101,91.086,91.093,132350995.0
2005-08-22 17:16:00,91.099,91.141,91.099,91.126,199218828.0
2005-08-22 17:17:00,91.125,91.149,91.107,91.135,244797986.0
2005-08-22 17:18:00,91.136,91.14,91.126,91.127,89630480.0
2005-08-22 17:19:00,91.133,91.133,91.108,91.115,82802865.0
2005-08-22 17:20:00,91.123,91.135,91.119,91.122,113680458.0
2005-08-22 17:21:00,91.124,91.128,91.116,91.128,238219519.0
2005-08-22 17:22:00,91.135,91.141,91.117,91.12,87236263.0
2005-08-22 17:23:00,91.128,91.145,91.126,91.145,111120092.0
2005-08-22 17:24:00,91.147,91.152,91.137,91.137,129395008.0
2005-08-22 17:25:00,91.123,91.136,91.121,91.125,288024635.0
2005-08-22 17:26:00,91.122,91.14,91.122,91.122,362437854.0
2005-08-22 17:27:00,91.121,91.133,91.08,91.133,230295634.0
2005-08-22 17:28:00,91.132,91.14,91.083,91.14,219445633.0
2005-08-22 17:29:00,91.151,91.167,91.115,91.149,218555756.0
2005-08-22 17:30:00,91.148,91.153,91.098,91.153,99945568.0
2005-08-22 17:31:00,91.167,91.167,91.138,91.142,140690795.0
2005-08-22 17:32:00,91.142,91.151,91.138,91.151,52489312.0
2005-08-22 17:33:00,91.152,91.152,91.139,91.139,82005576.0
2005-08-22 17:34:00,91.14,91.146,91.121,91.14,84549986.0
2005-08-22 17:35:00,91.153,91.153,91.128,91.128,76238753.0
2005-08-22 17:36:00,91.13,91.143,91.13,91.138,65341044.0
2005-08-22 17:37:00,91.145,91.153,91.102,91.153,192756965.0
2005-08-22 17:38:00,91.163,91.163,91.112,91.157,174899579.0
2005-08-22 17:39:00,91.144,91.148,91.136,91.136,99460143.0
2005-08-22 17:40:00,91.133,91.133,91.113,91.113,90367749.0
2005-08-22 17:41:00,91.113,91.115,91.108,91.115,50197338.0
2005-08-22 17:42:00,91.112,91.118,91.107,91.107,49448211.0
2005-08-22 17:43:00,91.102,91.104,91.086,91.088,183116033.0
2005-08-22 17:44:00,91.095,91.106,91.093,91.098,98336724.0
2005-08-22 17:45:00,91.098,91.11,91.055,91.055,161110907.0
2005-08-22 17:46:00,91.098,91.098,91.047,91.089,242188569.0
2005-08-22 17:47:00,91.035,91.086,91.031,91.048,179705148.0
2005-08-22 17:48:00,91.093,91.093,91.063,91.077,202530833.0
2005-08-22 17:49:00,91.08,91.096,91.053,91.053,95702579.0
2005-08-22 17:50:00,91.05,91.107,91.05,91.107,136507483.0
2005-08-22 17:51:00,91.109,91.132,91.109,91.122,106650850.0
2005-08-22 17:52:00,91.128,91.133,91.11,91.11,91177944.0
2005-08-22 17:53:00,91.104,91.126,91.077,91.126,65738626.0
2005-08-22 17:54:00,91.121,91.127,91.11,91.114,111365168.0
2005-08-22 17:55:00,91.106,91.126,91.106,91.114,98648270.0
2005-08-22 17:56:00,91.13,91.135,91.118,91.123,140820618.0
2005-08-22 17:57:00,91.107,91.124,91.107,91.117,133233308.0
2005-08-22 17:58:00,91.118,91.135,91.118,91.135,102252954.0
2005-08-22 17:59:00,91.133,91.138,91.121,91.134,281306860.0
2005-08-22 18:00:00,91.141,91.147,91.126,91.137,274957170.0
2005-08-22 18:01:00,91.129,91.129,91.077,91.114,174623785.0
2005-08-22 18:02:00,91.11,91.137,91.11,91.136,83906375.0
2005-08-22 18:03:00,91.159,91.162,91.144,91.16,182961475.0
2005-08-22 18:04:00,91.159,91.167,91.115,91.154,104140659.0
2005-08-22 18:05:00,91.154,91.17,91.154,91.166,103889428.0
2005-08-22 18:06:00,91.183,91.208,91.183,91.208,45860260.0
2005-08-22 18:07:00,91.222,91.222,91.193,91.217,200800033.0
2005-08-22 18:08:00,91.216,91.219,91.169,91.208,366461298.0
2005-08-22 18:09:00,91.205,91.232,91.172,91.232,149496509.0
2005-08-22 18:10:00,91.238,91.262,91.189,91.218,148107559.0
2005-08-22 18:11:00,91.197,91.197,91.133,91.191,49341971.0
2005-08-22 18:12:00,91.195,91.203,91.191,91.2,330857086.0
2005-08-22 18:13:00,91.199,91.215,91.196,91.205,237612113.0
2005-08-22 18:14:00,91.203,91.222,91.203,91.221,131808891.0
2005-08-22 18:15:00,91.219,91.219,91.214,91.215,97707381.0
2005-08-22 18:16:00,91.212,91.218,91.21,91.213,90218891.0
2005-08-22 18:17:00,91.223,91.228,91.214,91.223,160486327.0
2005-08-22 18:18:00,91.223,91.223,91.214,91.214,160366880.0
2005-08-22 18:19:00,91.212,91.212,91.195,91.195,20474173.0
2005-08-22 18:20:00,91.151,91.207,91.151,91.207,126589074.0
2005-08-22 18:21:00,91.196,91.196,91.17,91.174,61968500.0
2005-08-22 18:22:00,91.172,91.177,91.162,91.162,102551986.0
2005-08-22 18:23:00,91.169,91.182,91.169,91.174,75695382.0
2005-08-22 18:24:00,91.178,91.194,91.178,91.193,79694751.0
2005-08-22 18:25:00,91.193,91.195,91.185,91.185,49001967.0
2005-08-22 18:26:00,91.19,91.191,91.186,91.187,20932921.0
2005-08-22 18:27:00,91.178,91.186,91.173,91.173,64599889.0
2005-08-22 18:28:00,91.184,91.189,91.178,91.189,104306443.0
2005-08-22 18:29:00,91.184,91.184,91.162,91.18,123482591.0
2005-08-22 18:30:00,91.182,91.182,91.153,91.164,74110413.0
2005-08-22 18:31:00,91.161,91.161,91.135,91.145,87583058.0
2005-08-22 18:32:00,91.154,91.154,91.141,91.152,91532864.0
2005-08-22 18:33:00,91.152,91.152,91.123,91.147,89270295.0
2005-08-22 18:34:00,91.159,91.174,91.159,91.16,87846257.0
2005-08-22 18:35:00,91.162,91.17,91.16,91.163,127644729.0
2005-08-22 18:36:00,91.17,91.17,91.155,91.16,42599131.0
2005-08-22 18:37:00,91.155,91.155,91.131,91.131,106679998.0
2005-08-22 18:38:00,91.134,91.137,91.117,91.127,120199538.0
2005-08-22 18:39:00,91.123,91.125,91.096,91.099,159633359.0
2005-08-22 18:40:00,91.072,91.094,91.05,91.067,90356851.0
2005-08-22 18:41:00,91.064,91.082,91.056,91.078,88970442.0
2005-08-22 18:42:00,91.077,91.077,91.06,91.063,97014076.0
2005-08-22 18:43:00,91.065,91.092,91.065,91.091,204418938.0
2005-08-22 18:44:00,91.09,91.09,91.074,91.083,176672180.0
2005-08-22 18:45:00,91.093,91.108,91.088,91.103,80004408.0
2005-08-22 18:46:00,91.121,91.121,91.108,91.108,61815333.0
2005-08-22 18:47:00,91.112,91.115,91.108,91.113,61251607.0
2005-08-22 18:48:00,91.072,91.124,91.072,91.092,109458130.0
2005-08-22 18:49:00,91.1,91.1,91.085,91.098,135277929.0
2005-08-22 18:50:00,91.093,91.097,91.08,91.092,82802280.0
2005-08-22 18:51:00,91.094,91.095,91.08,91.093,86432900.0
2005-08-22 18:52:00,91.092,91.092,91.039,91.085,143389632.0
2005-08-22 18:53:00,91.082,91.082,91.052,91.052,145101125.0
2005-08-22 18:54:00,91.045,91.077,91.043,91.077,84178687.0
2005-08-22 18:55:00,91.082,91.091,91.082,91.086,147737959.0
2005-08-22 18:56:00,91.085,91.111,91.076,91.093,130562470.0
2005-08-22 18:57:00,91.086,91.089,91.068,91.088,127974491.0
2005-08-22 18:58:00,91.086,91.093,91.084,91.091,214211057.0
2005-08-22 18:59:00,91.081,91.102,91.077,91.102,125101648.0
2005-08-22 19:00:00,91.101,91.118,91.101,91.118,119503503.0
2005-08-22 19:01:00,91.117,91.12,91.104,91.104,85151966.0
2005-08-22 19:02:00,91.096,91.096,91.057,91.072,185314839.0
2005-08-22 19:03:00,91.066,91.066,91.048,91.06,93812239.0
2005-08-22 19:04:00,91.051,91.064,91.037,91.044,150067418.0
2005-08-22 19:05:00,91.061,91.061,91.051,91.052,54912682.0
2005-08-22 19:06:00,91.072,91.097,91.072,91.097,102321647.0
2005-08-22 19:07:00,91.099,91.111,91.097,91.101,24548887.0
2005-08-22 19:08:00,91.1,91.106,91.093,91.106,77695382.0
2005-08-22 19:09:00,91.118,91.126,91.115,91.115,92029690.0
2005-08-22 19:10:00,91.121,91.132,91.112,91.117,125886305.0
2005-08-22 19:11:00,91.11,91.122,91.104,91.122,94806523.0
2005-08-22 19:12:00,91.117,91.129,91.102,91.129,93946167.0
2005-08-22 19:13:00,91.129,91.129,91.11,91.124,36139253.0
2005-08-22 19:14:00,91.132,91.132,91.083,91.083,70303141.0
2005-08-22 19:15:00,91.077,91.09,91.057,91.07,119073461.0
2005-08-22 19:16:00,91.068,91.072,91.055,91.063,249537347.0
2005-08-22 19:17:00,91.066,91.074,91.059,91.072,176318546.0
2005-08-22 19:18:00,91.07,91.083,91.07,91.081,84954799.0
2005-08-22 19:19:00,91.09,91.09,91.085,91.085,89710292.0
2005-08-22 19:20:00,91.09,91.103,91.085,91.085,88765600.0
2005-08-22 19:21:00,91.098,91.107,91.091,91.095,427374710.0
2005-08-22 19:22:00,91.105,91.111,91.09,91.099,113777140.0
2005-08-22 19:23:00,91.09,91.104,91.089,91.1,62907742.0
2005-08-22 19:24:00,91.101,91.112,91.096,91.108,134649053.0
2005-08-22 19:25:00,91.094,91.121,91.094,91.097,129897486.0
2005-08-22 19:26:00,91.098,91.111,91.095,91.095,154440102.0
2005-08-22 19:27:00,91.1,91.105,91.095,91.095,67753654.0
2005-08-22 19:28:00,91.094,91.113,91.094,91.108,68903620.0
2005-08-22 19:29:00,91.096,91.106,91.096,91.099,53755182.0
2005-08-22 19:30:00,91.112,91.127,91.104,91.127,113773827.0
2005-08-22 19:31:00,91.119,91.129,91.109,91.118,180859041.0
2005-08-22 19:32:00,91.115,91.117,91.11,91.11,205382027.0
2005-08-22 19:33:00,91.113,91.13,91.104,91.13,92941164.0
2005-08-22 19:34:00,91.13,91.131,91.121,91.127,193062199.0
2005-08-22 19:35:00,91.121,91.123,91.101,91.115,89865433.0
2005-08-22 19:36:00,91.108,91.11,91.095,91.095,206747159.0
2005-08-22 19:37:00,91.098,91.105,91.089,91.089,91604397.0
2005-08-22 19:38:00,91.09,91.093,91.085,91.085,144914657.0
2005-08-22 19:39:00,91.092,91.107,91.092,91.107,67719595.0
2005-08-22 19:40:00,91.105,91.115,91.092,91.115,106285865.0
2005-08-22 19:41:00,91.109,91.122,91.108,91.112,117042859.0
2005-08-22 19:42:00,91.116,91.126,91.098,91.126,112071773.0
2005-08-22 19:43:00,91.125,91.137,91.12,91.128,154631636.0
2005-08-22 19:44:00,91.119,91.139,91.116,91.13,118737644.0
2005-08-22 19:45:00,91.123,91.14,91.123,91.135,76693156.0
2005-08-22 19:46:00,91.119,91.122,91.112,91.113,57762683.0
2005-08-22 19:47:00,91.125,91.135,91.117,91.122,129591525.0
2005-08-22 19:48:00,91.116,91.145,91.116,91.145,115652799.0
2005-08-22 19:49:00,91.139,91.155,91.135,91.14,177434338.0
2005-08-22 19:50:00,91.129,91.137,91.118,91.121,103958027.0
2005-08-22 19:51:00,91.126,91.138,91.124,91.133,96540530.0
2005-08-22 19:52:00,91.135,91.135,91.123,91.13,44380228.0
2005-08-22 19:53:00,91.135,91.148,91.12,91.136,64439264.0
2005-08-22 19:54:00,91.144,91.155,91.142,91.153,65799862.0
2005-08-22 19:55:00,91.154,91.155,91.131,91.137,85878023.0
2005-08-22 19:56:00,91.138,91.147,91.135,91.145,80689457.0
2005-08-22 19:57:00,91.146,91.161,91.146,91.16,101617825.0
2005-08-22 19:58:00,91.168,91.168,91.147,91.164,73498494.0
2005-08-22 19:59:00,91.17,91.175,91.165,91.165,69024189.0
2005-08-22 20:00:00,91.147,91.171,91.147,91.16,58461043.0
2005-08-22 20:01:00,91.16,91.173,91.149,91.149,62667512.0
2005-08-22 20:02:00,91.146,91.166,91.124,91.152,83325019.0
2005-08-22 20:03:00,91.147,91.164,91.144,91.154,88167861.0
2005-08-22 20:04:00,91.14,91.16,91.14,91.16,142710961.0
2005-08-22 20:05:00,91.158,91.173,91.125,91.168,90804585.0
2005-08-22 20:06:00,91.168,91.172,91.145,91.145,101685457.0
2005-08-22 20:07:00,91.155,91.155,91.14,91.14,63711938.0
2005-08-22 20:08:00,91.158,91.169,91.145,91.155,92203894.0
2005-08-22 20:09:00,91.16,91.16,91.14,91.155,115979311.0
2005-08-22 20:10:00,91.152,91.165,91.149,91.155,69269908.0
2005-08-22 20:11:00,91.155,91.168,91.15,91.163,72198646.0
2005-08-22 20:12:00,91.167,91.197,91.144,91.144,106159584.0
2005-08-22 20:13:00,91.164,91.166,91.157,91.157,76638593.0
2005-08-22 20:14:00,91.174,91.176,91.165,91.165,116283545.0
2005-08-22 20:15:00,91.154,91.154,91.136,91.14,20261358.0
2005-08-22 20:16:00,91.14,91.145,91.135,91.144,96490328.0
2005-08-22 20:17:00,91.135,91.137,91.127,91.135,74095342.0
2005-08-22 20:18:00,91.146,91.165,91.135,91.135,98672820.0
2005-08-22 20:19:00,91.13,91.141,91.123,91.141,127791712.0
2005-08-22 20:20:00,91.123,91.126,91.096,91.126,247057618.0
2005-08-22 20:21:00,91.122,91.124,91.108,91.109,60922776.0
2005-08-22 20:22:00,91.108,91.108,91.1,91.106,33188879.0
2005-08-22 20:23:00,91.097,91.097,91.095,91.095,59016103.0
2005-08-22 20:24:00,91.103,91.107,91.099,91.1,95411208.0
2005-08-22 20:25:00,91.086,91.114,91.086,91.114,31535826.0
2005-08-22 20:26:00,91.111,91.118,91.1,91.104,116664250.0
2005-08-22 20:27:00,91.103,91.109,91.097,91.109,109217689.0
2005-08-22 20:28:00,91.113,91.117,91.103,91.114,124039546.0
2005-08-22 20:29:00,91.111,91.122,91.111,91.112,130885024.0
2005-08-22 20:30:00,91.108,91.11,91.102,91.107,110194763.0
2005-08-22 20:31:00,91.087,91.12,91.087,91.092,118633919.0
2005-08-22 20:32:00,91.107,91.107,91.092,91.102,42471647.0
2005-08-22 20:33:00,91.096,91.109,91.075,91.075,97178550.0
2005-08-22 20:34:00,91.074,91.074,91.056,91.057,86444806.0
2005-08-22 20:35:00,91.072,91.098,91.072,91.082,47967067.0
2005-08-22 20:36:00,91.082,91.083,91.078,91.079,53781848.0
2005-08-22 20:37:00,91.068,91.077,91.068,91.068,103284037.0
2005-08-22 20:38:00,91.072,91.094,91.063,91.063,99463422.0
2005-08-22 20:39:00,91.066,91.089,91.066,91.089,84967437.0
2005-08-22 20:40:00,91.085,91.089,91.068,91.068,84598568.0
2005-08-22 20:41:00,91.067,91.073,91.048,91.048,76270666.0
2005-08-22 20:42:00,91.035,91.061,91.035,91.061,85219016.0
2005-08-22 20:43:00,91.037,91.053,91.037,91.051,117095626.0
2005-08-22 20:44:00,91.045,91.07,91.045,91.046,62601669.0
2005-08-22 20:45:00,91.053,91.053,91.036,91.036,99142368.0
2005-08-22 20:46:00,91.036,91.054,91.036,91.054,72937265.0
2005-08-22 20:47:00,91.067,91.073,91.067,91.069,98297370.0
2005-08-22 20:48:00,91.075,91.075,91.029,91.065,140021595.0
2005-08-22 20:49:00,91.075,91.085,91.065,91.065,105909417.0
2005-08-22 20:50:00,91.078,91.084,91.074,91.083,56486413.0
2005-08-22 20:51:00,91.081,91.082,91.073,91.077,18555292.0
2005-08-22 20:52:00,91.075,91.075,91.065,91.068,113975621.0
2005-08-22 20:53:00,91.075,91.08,91.07,91.08,100839034.0
2005-08-22 20:54:00,91.073,91.073,91.059,91.067,61022232.0
2005-08-22 20:55:00,91.08,91.08,91.072,91.072,78018777.0
2005-08-22 20:56:00,91.07,91.078,91.065,91.07,328197099.0
2005-08-22 20:57:00,91.07,91.08,91.068,91.075,69280002.0
2005-08-22 20:58:00,91.084,91.105,91.084,91.105,104021832.0
2005-08-22 20:59:00,91.104,91.112,91.085,91.101,85618602.0
2005-08-22 21:00:00,91.107,91.111,91.092,91.092,84171548.0
2005-08-22 21:01:00,91.092,91.092,91.076,91.086,72606037.0
2005-08-22 21:02:00,91.086,91.086,91.061,91.067,184528100.0
2005-08-22 21:03:00,91.056,91.072,91.056,91.072,72587870.0
2005-08-22 21:04:00,91.074,91.079,91.065,91.079,66647945.0
2005-08-22 21:05:00,91.085,91.09,91.075,91.075,26620229.0
2005-08-22 21:06:00,91.082,91.088,91.079,91.079,71129879.0
2005-08-22 21:07:00,91.077,91.085,91.07,91.07,50260676.0
2005-08-22 21:08:00,91.061,91.078,91.06,91.076,135298232.0
2005-08-22 21:09:00,91.078,91.085,91.074,91.077,125971935.0
2005-08-22 21:10:00,91.082,91.09,91.045,91.085,120793418.0
2005-08-22 21:11:00,91.079,91.088,91.077,91.079,72276235.0
2005-08-22 21:12:00,91.077,91.089,91.038,91.089,61632060.0
2005-08-22 21:13:00,91.094,91.109,91.092,91.095,120301660.0
2005-08-22 21:14:00,91.11,91.124,91.11,91.12,62554795.0
2005-08-22 21:15:00,91.115,91.115,91.11,91.11,91469916.0
2005-08-22 21:16:00,91.122,91.133,91.098,91.129,83462088.0
2005-08-22 21:17:00,91.155,91.162,91.139,91.139,127908728.0
2005-08-22 21:18:00,91.154,91.178,91.153,91.165,74819127.0
2005-08-22 21:19:00,91.172,91.187,91.167,91.182,126645972.0
2005-08-22 21:20:00,91.193,91.219,91.193,91.215,51206415.0
2005-08-22 21:21:00,91.208,91.211,91.198,91.2,50948034.0
2005-08-22 21:22:00,91.195,91.196,91.184,91.192,63836615.0
2005-08-22 21:23:00,91.179,91.185,91.172,91.175,78902126.0
2005-08-22 21:24:00,91.168,91.18,91.163,91.165,77087477.0
2005-08-22 21:25:00,91.17,91.178,91.165,91.168,33475217.0
2005-08-22 21:26:00,91.162,91.162,91.141,91.154,146698244.0
2005-08-22 21:27:00,91.152,91.152,91.138,91.142,102927661.0
2005-08-22 21:28:00,91.147,91.159,91.145,91.147,82607855.0
2005-08-22 21:29:00,91.151,91.151,91.14,91.14,22603033.0
2005-08-22 21:30:00,91.147,91.149,91.14,91.14,67682887.0
2005-08-22 21:31:00,91.137,91.138,91.13,91.133,112191543.0
2005-08-22 21:32:00,91.122,91.13,91.113,91.122,121595494.0
2005-08-22 21:33:00,91.15,91.166,91.148,91.158,96972640.0
2005-08-22 21:34:00,91.162,91.164,91.152,91.164,132545207.0
2005-08-22 21:35:00,91.163,91.171,91.159,91.163,113993042.0
2005-08-22 21:36:00,91.172,91.172,91.15,91.153,66577216.0
2005-08-22 21:37:00,91.155,91.198,91.155,91.183,81555225.0
2005-08-22 21:38:00,91.185,91.215,91.185,91.215,110223935.0
2005-08-22 21:39:00,91.211,91.213,91.207,91.209,42254377.0
2005-08-22 21:40:00,91.207,91.22,91.207,91.21,84241062.0
2005-08-22 21:41:00,91.209,91.209,91.192,91.194,60214593.0
2005-08-22 21:42:00,91.202,91.225,91.202,91.225,78175829.0
2005-08-22 21:43:00,91.22,91.225,91.21,91.21,70436990.0
2005-08-22 21:44:00,91.221,91.227,91.213,91.223,79875290.0
2005-08-22 21:45:00,91.203,91.213,91.198,91.198,98689097.0
2005-08-22 21:46:00,91.198,91.203,91.179,91.195,29402906.0
2005-08-22 21:47:00,91.187,91.202,91.187,91.202,93213136.0
2005-08-22 21:48:00,91.206,91.216,91.201,91.216,81288757.0
2005-08-22 21:49:00,91.22,91.22,91.191,91.197,90301826.0
2005-08-22 21:50:00,91.193,91.193,91.175,91.187,191875836.0
2005-08-22 21:51:00,91.177,91.179,91.167,91.167,100067166.0
2005-08-22 21:52:00,91.175,91.182,91.165,91.175,64098061.0
2005-08-22 21:53:00,91.175,91.181,91.172,91.172,84904336.0
2005-08-22 21:54:00,91.175,91.176,91.17,91.176,49613363.0
2005-08-22 21:56:00,91.17,91.18,91.165,91.17,181463475.0
2005-08-22 21:57:00,91.178,91.185,91.173,91.18,195588443.0
2005-08-22 21:58:00,91.17,91.184,91.17,91.184,395792057.0
2005-08-22 21:59:00,91.187,91.187,91.173,91.182,193061886.0
2005-08-22 22:00:00,91.183,91.184,91.172,91.173,95271981.0
2005-08-22 22:01:00,91.177,91.179,91.177,91.179,18207797.0
2005-08-22 22:02:00,91.196,91.206,91.196,91.206,78576085.0
2005-08-22 22:03:00,91.212,91.22,91.21,91.215,37789294.0
2005-08-22 22:04:00,91.217,91.235,91.206,91.223,125685100.0
2005-08-22 22:05:00,91.227,91.244,91.227,91.238,50096394.0
2005-08-22 22:06:00,91.248,91.256,91.243,91.253,190639352.0
2005-08-22 22:07:00,91.245,91.26,91.245,91.26,71496078.0
2005-08-22 22:08:00,91.262,91.262,91.246,91.246,74341600.0
2005-08-22 22:09:00,91.217,91.236,91.217,91.229,70465862.0
2005-08-22 22:10:00,91.228,91.238,91.225,91.225,39794834.0
2005-08-22 22:11:00,91.23,91.234,91.227,91.234,37990230.0
2005-08-22 22:12:00,91.227,91.227,91.22,91.223,50187651.0
2005-08-22 22:13:00,91.224,91.239,91.219,91.23,39456532.0
2005-08-22 22:14:00,91.247,91.247,91.226,91.239,60915220.0
2005-08-22 22:15:00,91.228,91.232,91.217,91.225,84153669.0
2005-08-22 22:16:00,91.225,91.239,91.225,91.239,55944871.0
2005-08-22 22:17:00,91.237,91.252,91.237,91.242,171589382.0
2005-08-22 22:18:00,91.228,91.237,91.218,91.23,116139422.0
2005-08-22 22:19:00,91.237,91.24,91.225,91.235,100666109.0
2005-08-22 22:20:00,91.239,91.244,91.23,91.244,147168792.0
2005-08-22 22:21:00,91.245,91.247,91.24,91.242,80524195.0
2005-08-22 22:22:00,91.241,91.253,91.241,91.252,66233843.0
2005-08-22 22:23:00,91.25,91.25,91.24,91.243,54805403.0
2005-08-22 22:24:00,91.245,91.246,91.228,91.243,68126654.0
2005-08-22 22:25:00,91.245,91.245,91.231,91.231,30163912.0
2005-08-22 22:26:00,91.217,91.232,91.215,91.232,125505096.0
2005-08-22 22:27:00,91.21,91.238,91.21,91.235,25803698.0
2005-08-22 22:28:00,91.224,91.246,91.222,91.23,197835800.0
2005-08-22 22:29:00,91.216,91.225,91.174,91.21,67382894.0
2005-08-22 22:30:00,91.225,91.225,91.209,91.222,101171061.0
2005-08-22 22:31:00,91.203,91.22,91.203,91.215,58357264.0
2005-08-22 22:32:00,91.218,91.218,91.182,91.208,209545659.0
2005-08-22 22:33:00,91.213,91.215,91.208,91.215,142967772.0
2005-08-22 22:34:00,91.213,91.214,91.199,91.213,211763104.0
2005-08-22 22:35:00,91.215,91.217,91.21,91.215,308536299.0
2005-08-22 22:36:00,91.217,91.232,91.216,91.221,454100030.0
2005-08-22 22:37:00,91.203,91.217,91.199,91.21,128780804.0
2005-08-22 22:38:00,91.22,91.22,91.198,91.2,122069665.0
2005-08-22 22:39:00,91.218,91.218,91.196,91.207,110290258.0
2005-08-22 22:40:00,91.212,91.213,91.209,91.213,70358689.0
2005-08-22 22:41:00,91.213,91.226,91.212,91.215,200397720.0
2005-08-22 22:42:00,91.212,91.213,91.203,91.205,261354961.0
2005-08-22 22:43:00,91.21,91.221,91.21,91.212,104366701.0
2005-08-22 22:44:00,91.208,91.217,91.204,91.208,185128885.0
2005-08-22 22:45:00,91.208,91.222,91.205,91.222,33758815.0
2005-08-22 22:46:00,91.222,91.222,91.212,91.212,69858859.0
2005-08-22 22:47:00,91.218,91.238,91.215,91.221,95665627.0
2005-08-22 22:48:00,91.232,91.244,91.221,91.225,135530135.0
2005-08-22 22:49:00,91.23,91.248,91.23,91.23,73360539.0
2005-08-22 22:50:00,91.232,91.244,91.228,91.236,174093282.0
2005-08-22 22:51:00,91.236,91.236,91.205,91.209,325945537.0
2005-08-22 22:52:00,91.215,91.221,91.202,91.216,62343009.0
2005-08-22 22:53:00,91.206,91.23,91.205,91.23,230823556.0
2005-08-22 22:54:00,91.228,91.243,91.214,91.236,163532693.0
2005-08-22 22:55:00,91.262,91.262,91.239,91.248,178489294.0
2005-08-22 22:56:00,91.253,91.254,91.243,91.243,60243726.0
2005-08-22 22:57:00,91.253,91.256,91.248,91.256,52630414.0
2005-08-22 22:58:00,91.237,91.237,91.199,91.226,72747615.0
2005-08-22 22:59:00,91.23,91.236,91.219,91.232,122630912.0
2005-08-22 23:18:00,91.225,91.235,91.223,91.227,88312811.0
2005-08-22 23:19:00,91.233,91.252,91.233,91.24,82878836.0
2005-08-22 23:20:00,91.241,91.249,91.237,91.237,81585916.0
2005-08-22 23:21:00,91.244,91.252,91.244,91.248,65831345.0
2005-08-22 23:22:00,91.252,91.252,91.242,91.252,48410286.0
2005-08-22 23:23:00,91.245,91.245,91.206,91.206,123128309.0
2005-08-22 23:24:00,91.197,91.223,91.197,91.223,154940246.0
2005-08-22 23:25:00,91.235,91.241,91.217,91.24,425257051.0
2005-08-22 23:26:00,91.237,91.237,91.216,91.222,260199297.0
2005-08-22 23:27:00,91.217,91.224,91.211,91.222,103387372.0
2005-08-22 23:28:00,91.234,91.239,91.232,91.232,56180435.0
2005-08-22 23:29:00,91.249,91.262,91.247,91.262,26517294.0
2005-08-22 23:32:00,91.26,91.27,91.25,91.265,328287935.0
2005-08-22 23:33:00,91.256,91.268,91.25,91.25,49340123.0
2005-08-22 23:34:00,91.25,91.263,91.25,91.255,62066449.0
2005-08-22 23:35:00,91.26,91.26,91.255,91.255,61282897.0
2005-08-22 23:36:00,91.252,91.257,91.237,91.237,52085493.0
2005-08-22 23:37:00,91.228,91.244,91.228,91.232,108360723.0
2005-08-22 23:38:00,91.237,91.243,91.233,91.243,87856733.0
2005-08-22 23:39:00,91.239,91.25,91.238,91.245,61663906.0
2005-08-22 23:40:00,91.25,91.25,91.24,91.245,78560220.0
2005-08-22 23:41:00,91.245,91.247,91.24,91.245,62323064.0
2005-08-22 23:42:00,91.242,91.242,91.242,91.242,781305.0
2005-08-22 23:43:00,91.245,91.245,91.245,91.245,2264205.0
2005-08-22 23:44:00,91.247,91.247,91.235,91.235,91889260.0
2005-08-22 23:48:00,91.239,91.255,91.235,91.252,74946689.0
2005-08-22 23:49:00,91.25,91.25,91.228,91.228,131214374.0
2005-08-22 23:50:00,91.23,91.23,91.215,91.23,39079622.0
2005-08-22 23:51:00,91.206,91.237,91.206,91.237,92409792.0
2005-08-22 23:52:00,91.23,91.241,91.222,91.233,116429755.0
2005-08-22 23:53:00,91.23,91.24,91.22,91.23,43855402.0
2005-08-22 23:54:00,91.23,91.235,91.225,91.232,45040301.0
2005-08-22 23:55:00,91.235,91.24,91.22,91.22,169763759.0
2005-08-22 23:56:00,91.225,91.235,91.225,91.235,91299132.0
2005-08-22 23:57:00,91.235,91.237,91.217,91.235,458187122.0
2005-08-22 23:58:00,91.235,91.24,91.225,91.23,191331067.0
2005-08-22 23:59:00,91.225,91.24,91.225,91.237,161522707.0
2005-08-23 00:00:00,91.228,91.245,91.228,91.235,124669583.0
2005-08-23 00:01:00,91.23,91.245,91.19,91.235,122575074.0
2005-08-23 00:02:00,91.225,91.24,91.22,91.225,122210249.0
2005-08-23 00:03:00,91.226,91.238,91.226,91.237,116044600.0
2005-08-23 00:04:00,91.244,91.247,91.241,91.247,69330821.0
2005-08-23 00:05:00,91.252,91.258,91.24,91.258,34632188.0
2005-08-23 00:06:00,91.252,91.265,91.249,91.249,170179952.0
2005-08-23 00:07:00,91.26,91.26,91.24,91.255,46585007.0
2005-08-23 00:08:00,91.258,91.258,91.235,91.235,99163878.0
2005-08-23 00:09:00,91.24,91.245,91.23,91.23,162322026.0
2005-08-23 00:10:00,91.24,91.24,91.23,91.235,41251624.0
2005-08-23 00:11:00,91.235,91.24,91.235,91.24,59584170.0
2005-08-23 00:12:00,91.24,91.26,91.239,91.26,148583955.0
2005-08-23 00:13:00,91.255,91.262,91.25,91.257,104550044.0
2005-08-23 00:14:00,91.257,91.257,91.242,91.245,84809714.0
2005-08-23 00:15:00,91.254,91.258,91.244,91.251,269088750.0
2005-08-23 00:16:00,91.246,91.258,91.246,91.249,141517643.0
2005-08-23 00:17:00,91.242,91.247,91.228,91.247,97876982.0
2005-08-23 00:18:00,91.241,91.262,91.241,91.262,362672378.0
2005-08-23 00:19:00,91.262,91.264,91.252,91.253,65672667.0
2005-08-23 00:20:00,91.255,91.272,91.255,91.265,332070331.0
2005-08-23 00:21:00,91.26,91.26,91.245,91.255,96603649.0
2005-08-23 00:22:00,91.258,91.281,91.258,91.273,112379724.0
2005-08-23 00:23:00,91.275,91.28,91.265,91.265,96833756.0
2005-08-23 00:24:00,91.275,91.275,91.27,91.275,106900607.0
2005-08-23 00:26:00,91.274,91.28,91.253,91.264,79136127.0
2005-08-23 00:27:00,91.27,91.28,91.267,91.275,151973969.0
2005-08-23 00:28:00,91.268,91.281,91.268,91.27,114783541.0
2005-08-23 00:29:00,91.26,91.27,91.255,91.255,264456492.0
2005-08-23 00:30:00,91.26,91.27,91.25,91.27,119681242.0
2005-08-23 00:31:00,91.267,91.278,91.26,91.274,150455402.0
2005-08-23 00:32:00,91.273,91.273,91.266,91.269,155091021.0
2005-08-23 00:33:00,91.272,91.272,91.255,91.265,135517432.0
2005-08-23 00:34:00,91.264,91.273,91.254,91.268,257135127.0
2005-08-23 00:35:00,91.284,91.289,91.273,91.289,166704476.0
2005-08-23 00:36:00,91.278,91.291,91.275,91.291,79281776.0
2005-08-23 00:37:00,91.286,91.295,91.272,91.274,257779047.0
2005-08-23 00:38:00,91.274,91.286,91.262,91.266,251775324.0
2005-08-23 00:39:00,91.268,91.3,91.268,91.278,269128473.0
2005-08-23 00:40:00,91.268,91.284,91.262,91.266,197742173.0
2005-08-23 00:41:00,91.268,91.274,91.258,91.258,192845117.0
2005-08-23 00:42:00,91.25,91.26,91.243,91.26,237312501.0
2005-08-23 00:43:00,91.256,91.262,91.214,91.214,92532671.0
2005-08-23 00:44:00,91.196,91.205,91.168,91.173,146819672.0
2005-08-23 00:45:00,91.174,91.204,91.174,91.194,346905308.0
2005-08-23 00:46:00,91.197,91.208,91.197,91.208,187745927.0
2005-08-23 00:47:00,91.21,91.215,91.21,91.21,120110186.0
2005-08-23 00:48:00,91.209,91.209,91.191,91.191,113570452.0
2005-08-23 00:49:00,91.18,91.199,91.18,91.187,143563904.0
2005-08-23 00:50:00,91.186,91.195,91.181,91.192,97754628.0
2005-08-23 00:51:00,91.194,91.202,91.182,91.2,81050762.0
2005-08-23 00:52:00,91.19,91.207,91.183,91.207,430065705.0
2005-08-23 00:53:00,91.21,91.21,91.195,91.203,79696967.0
2005-08-23 00:55:00,91.2,91.211,91.19,91.198,340324529.0
2005-08-23 00:56:00,91.19,91.206,91.181,91.206,307469420.0
2005-08-23 00:57:00,91.207,91.214,91.197,91.209,132444630.0
2005-08-23 00:58:00,91.21,91.225,91.205,91.205,544317914.0
2005-08-23 00:59:00,91.218,91.241,91.211,91.219,897297489.0
2005-08-23 01:00:00,91.245,91.245,91.223,91.223,373350323.0
2005-08-23 01:01:00,91.212,91.234,91.212,91.229,492343187.0
2005-08-23 01:02:00,91.225,91.23,91.215,91.225,269142539.0
2005-08-23 01:03:00,91.227,91.24,91.215,91.226,195952353.0
2005-08-23 01:04:00,91.221,91.246,91.218,91.246,363922446.0
2005-08-23 01:05:00,91.242,91.245,91.23,91.231,280590463.0
2005-08-23 01:06:00,91.227,91.236,91.216,91.219,291856190.0
2005-08-23 01:07:00,91.21,91.214,91.201,91.212,91113172.0
2005-08-23 01:08:00,91.207,91.216,91.207,91.207,55697697.0
2005-08-23 01:09:00,91.202,91.209,91.184,91.209,402047980.0
2005-08-23 01:10:00,91.212,91.22,91.204,91.214,304450892.0
2005-08-23 01:11:00,91.207,91.222,91.199,91.215,146593028.0
2005-08-23 01:12:00,91.215,91.22,91.2,91.213,413944737.0
2005-08-23 01:13:00,91.216,91.216,91.199,91.205,37352431.0
2005-08-23 01:14:00,91.214,91.219,91.205,91.215,321224128.0
2005-08-23 01:15:00,91.212,91.214,91.197,91.2,221669864.0
2005-08-23 01:16:00,91.207,91.222,91.201,91.202,401837698.0
2005-08-23 01:17:00,91.2,91.215,91.199,91.211,392994727.0
2005-08-23 01:18:00,91.211,91.234,91.211,91.215,332445376.0
2005-08-23 01:19:00,91.222,91.226,91.211,91.212,737943121.0
2005-08-23 01:20:00,91.211,91.214,91.193,91.207,280418861.0
2005-08-23 01:21:00,91.222,91.24,91.217,91.217,169741900.0
2005-08-23 01:22:00,91.214,91.224,91.214,91.223,92677421.0
2005-08-23 01:23:00,91.228,91.248,91.227,91.248,204412264.0
2005-08-23 01:24:00,91.243,91.248,91.239,91.239,121857048.0
2005-08-23 01:25:00,91.231,91.231,91.214,91.219,75861935.0
2005-08-23 01:26:00,91.222,91.241,91.222,91.239,130610895.0
2005-08-23 01:27:00,91.253,91.256,91.227,91.255,390310400.0
2005-08-23 01:28:00,91.25,91.258,91.242,91.245,553533491.0
2005-08-23 01:29:00,91.235,91.24,91.225,91.235,379593869.0
2005-08-23 01:30:00,91.231,91.235,91.216,91.218,652060552.0
2005-08-23 01:31:00,91.215,91.225,91.208,91.215,555007248.0
2005-08-23 01:32:00,91.21,91.215,91.205,91.215,159804363.0
2005-08-23 01:33:00,91.208,91.218,91.201,91.217,127174929.0
2005-08-23 01:34:00,91.222,91.222,91.2,91.2,141570732.0
2005-08-23 01:35:00,91.204,91.217,91.195,91.198,249778181.0
2005-08-23 01:36:00,91.19,91.212,91.19,91.197,242165612.0
2005-08-23 01:37:00,91.185,91.185,91.164,91.174,336407829.0
2005-08-23 01:38:00,91.181,91.19,91.17,91.17,238519094.0
2005-08-23 01:39:00,91.167,91.18,91.163,91.165,245155814.0
2005-08-23 01:40:00,91.169,91.179,91.165,91.173,67612001.0
2005-08-23 01:41:00,91.177,91.179,91.164,91.175,93703548.0
2005-08-23 01:42:00,91.19,91.19,91.184,91.187,39694137.0
2005-08-23 01:43:00,91.193,91.199,91.185,91.195,325550442.0
2005-08-23 01:44:00,91.192,91.208,91.183,91.208,232243882.0
2005-08-23 01:45:00,91.203,91.209,91.177,91.194,260027379.0
2005-08-23 01:46:00,91.2,91.205,91.195,91.195,132064592.0
2005-08-23 01:47:00,91.206,91.219,91.201,91.202,483079931.0
2005-08-23 01:48:00,91.202,91.213,91.197,91.21,229115745.0
2005-08-23 01:49:00,91.206,91.211,91.194,91.205,121657286.0
2005-08-23 01:50:00,91.2,91.2,91.179,91.179,201228186.0
2005-08-23 01:51:00,91.161,91.174,91.144,91.15,190982230.0
2005-08-23 01:52:00,91.153,91.166,91.146,91.155,213128827.0
2005-08-23 01:53:00,91.15,91.157,91.148,91.154,246031442.0
2005-08-23 01:54:00,91.147,91.154,91.147,91.154,92839396.0
2005-08-23 01:55:00,91.152,91.158,91.145,91.158,114562905.0
2005-08-23 01:56:00,91.155,91.163,91.145,91.158,245952707.0
2005-08-23 01:57:00,91.167,91.172,91.155,91.156,113874293.0
2005-08-23 01:58:00,91.147,91.154,91.146,91.154,138909633.0
2005-08-23 01:59:00,91.157,91.157,91.14,91.145,79711228.0
2005-08-23 02:00:00,91.147,91.157,91.147,91.15,54628634.0
2005-08-23 02:01:00,91.152,91.168,91.121,91.156,92395801.0
2005-08-23 02:02:00,91.162,91.185,91.153,91.173,200471619.0
2005-08-23 02:03:00,91.174,91.178,91.166,91.171,102867529.0
2005-08-23 02:04:00,91.161,91.173,91.153,91.156,196737338.0
2005-08-23 02:05:00,91.157,91.157,91.133,91.136,122571953.0
2005-08-23 02:06:00,91.131,91.142,91.104,91.129,165105568.0
2005-08-23 02:07:00,91.127,91.133,91.12,91.12,123766463.0
2005-08-23 02:08:00,91.111,91.111,91.099,91.109,73516183.0
2005-08-23 02:09:00,91.115,91.136,91.115,91.126,82656254.0
2005-08-23 02:10:00,91.112,91.112,91.097,91.108,77149356.0
2005-08-23 02:11:00,91.113,91.12,91.095,91.107,56440080.0
2005-08-23 02:12:00,91.107,91.114,91.107,91.114,101629307.0
2005-08-23 02:13:00,91.12,91.124,91.113,91.123,92504595.0
2005-08-23 02:14:00,91.104,91.125,91.101,91.125,155815787.0
2005-08-23 02:15:00,91.115,91.125,91.108,91.113,160505255.0
2005-08-23 02:16:00,91.118,91.118,91.103,91.111,321076670.0
2005-08-23 02:17:00,91.122,91.147,91.122,91.137,125857363.0
2005-08-23 02:18:00,91.133,91.133,91.121,91.127,51918616.0
2005-08-23 02:19:00,91.12,91.136,91.12,91.121,126950501.0
2005-08-23 02:20:00,91.122,91.128,91.119,91.125,94531162.0
2005-08-23 02:21:00,91.13,91.133,91.128,91.128,79748009.0
2005-08-23 02:22:00,91.132,91.153,91.132,91.145,58702888.0
2005-08-23 02:23:00,91.146,91.166,91.145,91.149,197350196.0
2005-08-23 02:24:00,91.145,91.155,91.133,91.15,165097172.0
2005-08-23 02:25:00,91.155,91.159,91.135,91.152,385584655.0
2005-08-23 02:26:00,91.152,91.165,91.149,91.159,249448434.0
2005-08-23 02:27:00,91.147,91.167,91.147,91.164,39803630.0
2005-08-23 02:28:00,91.172,91.183,91.17,91.181,79141202.0
2005-08-23 02:29:00,91.193,91.206,91.148,91.202,104201286.0
2005-08-23 02:30:00,91.204,91.204,91.194,91.204,116108416.0
2005-08-23 02:31:00,91.201,91.217,91.194,91.194,52022703.0
2005-08-23 02:32:00,91.201,91.214,91.192,91.213,295907936.0
2005-08-23 02:33:00,91.206,91.206,91.182,91.195,82808840.0
2005-08-23 02:34:00,91.2,91.216,91.197,91.211,107703766.0
2005-08-23 02:35:00,91.215,91.215,91.2,91.205,100896455.0
2005-08-23 02:36:00,91.208,91.215,91.207,91.214,122043117.0
2005-08-23 02:37:00,91.203,91.206,91.189,91.191,87958855.0
2005-08-23 02:38:00,91.188,91.195,91.188,91.195,72537891.0
2005-08-23 02:39:00,91.18,91.194,91.18,91.182,55984669.0
2005-08-23 02:40:00,91.182,91.19,91.18,91.185,108611919.0
2005-08-23 02:41:00,91.185,91.188,91.18,91.185,97673353.0
2005-08-23 02:42:00,91.18,91.186,91.128,91.186,73026394.0
2005-08-23 02:43:00,91.181,91.183,91.166,91.181,99460091.0
2005-08-23 02:44:00,91.19,91.19,91.18,91.185,70633151.0
2005-08-23 02:45:00,91.19,91.195,91.19,91.195,42718998.0
2005-08-23 02:46:00,91.186,91.201,91.186,91.195,66287483.0
2005-08-23 02:47:00,91.188,91.188,91.17,91.171,145934345.0
2005-08-23 02:48:00,91.17,91.17,91.148,91.155,39936608.0
2005-08-23 02:49:00,91.158,91.158,91.147,91.152,98300031.0
2005-08-23 02:50:00,91.153,91.155,91.136,91.155,118513357.0
2005-08-23 02:51:00,91.137,91.165,91.137,91.147,69523313.0
2005-08-23 02:52:00,91.134,91.148,91.134,91.148,68766497.0
2005-08-23 02:53:00,91.148,91.154,91.137,91.148,118616235.0
2005-08-23 02:54:00,91.137,91.146,91.123,91.128,69538889.0
2005-08-23 02:55:00,91.117,91.131,91.108,91.108,177271693.0
2005-08-23 02:56:00,91.134,91.142,91.134,91.135,94063481.0
2005-08-23 02:57:00,91.132,91.132,91.108,91.118,347502333.0
2005-08-23 02:58:00,91.115,91.129,91.106,91.125,166597280.0
2005-08-23 02:59:00,91.123,91.138,91.105,91.112,212239539.0
2005-08-23 03:00:00,91.105,91.124,91.09,91.09,112548746.0
2005-08-23 03:01:00,91.079,91.093,91.041,91.076,48984282.0
2005-08-23 03:02:00,91.061,91.073,91.038,91.038,55806596.0
2005-08-23 03:03:00,91.04,91.041,91.023,91.023,82325919.0
2005-08-23 03:04:00,91.031,91.04,91.028,91.037,26345531.0
2005-08-23 03:05:00,91.053,91.067,91.046,91.067,139927757.0
2005-08-23 03:06:00,91.065,91.075,91.06,91.063,88345510.0
2005-08-23 03:07:00,91.062,91.077,91.062,91.077,24109801.0
2005-08-23 03:08:00,91.077,91.077,91.066,91.071,98818900.0
2005-08-23 03:09:00,91.075,91.075,91.06,91.06,130851781.0
2005-08-23 03:10:00,91.073,91.085,91.071,91.077,92600996.0
2005-08-23 03:11:00,91.072,91.072,91.045,91.045,153231207.0
2005-08-23 03:12:00,91.044,91.047,91.03,91.035,136670552.0
2005-08-23 03:13:00,91.035,91.04,91.027,91.031,113308188.0
2005-08-23 03:14:00,91.017,91.025,91.013,91.022,105151777.0
2005-08-23 03:15:00,91.018,91.02,91.001,91.019,229677386.0
2005-08-23 03:16:00,91.027,91.039,91.027,91.03,50826511.0
2005-08-23 03:17:00,91.022,91.042,91.022,91.038,120736163.0
2005-08-23 03:18:00,91.03,91.047,91.027,91.042,315407989.0
2005-08-23 03:19:00,91.042,91.046,91.031,91.031,82653834.0
2005-08-23 03:20:00,91.025,91.058,91.025,91.056,297799057.0
2005-08-23 03:21:00,91.055,91.072,91.055,91.072,60278029.0
2005-08-23 03:22:00,91.083,91.083,91.081,91.083,72319111.0
2005-08-23 03:23:00,91.075,91.08,91.065,91.075,87238560.0
2005-08-23 03:24:00,91.077,91.091,91.077,91.091,129447189.0
2005-08-23 03:25:00,91.095,91.095,91.088,91.093,109478885.0
2005-08-23 03:26:00,91.09,91.09,91.064,91.076,100594876.0
2005-08-23 03:27:00,91.079,91.085,91.075,91.085,35357018.0
2005-08-23 03:28:00,91.084,91.099,91.084,91.09,24124885.0
2005-08-23 03:29:00,91.075,91.091,91.066,91.066,155183454.0
2005-08-23 03:30:00,91.07,91.08,91.06,91.08,137984259.0
2005-08-23 03:31:00,91.082,91.134,91.081,91.128,204582175.0
2005-08-23 03:32:00,91.132,91.132,91.122,91.122,61903221.0
2005-08-23 03:33:00,91.13,91.159,91.13,91.151,131405100.0
2005-08-23 03:34:00,91.145,91.192,91.145,91.145,315447742.0
2005-08-23 03:35:00,91.143,91.143,91.125,91.14,166451277.0
2005-08-23 03:36:00,91.13,91.143,91.126,91.143,122991656.0
2005-08-23 03:37:00,91.139,91.17,91.139,91.15,185468722.0
2005-08-23 03:38:00,91.156,91.174,91.156,91.165,215381338.0
2005-08-23 03:39:00,91.168,91.203,91.168,91.203,285077990.0
2005-08-23 03:40:00,91.209,91.223,91.197,91.205,261582794.0
2005-08-23 03:41:00,91.203,91.203,91.181,91.188,189967138.0
2005-08-23 03:42:00,91.19,91.199,91.179,91.199,270252337.0
2005-08-23 03:43:00,91.192,91.204,91.192,91.194,74778901.0
2005-08-23 03:44:00,91.18,91.191,91.176,91.18,141589719.0
2005-08-23 03:45:00,91.187,91.197,91.182,91.182,286573886.0
2005-08-23 03:46:00,91.175,91.185,91.175,91.18,178837560.0
2005-08-23 03:47:00,91.177,91.18,91.172,91.178,97617657.0
2005-08-23 03:48:00,91.183,91.183,91.171,91.177,90463740.0
2005-08-23 03:49:00,91.168,91.182,91.168,91.182,200478033.0
2005-08-23 03:50:00,91.181,91.188,91.178,91.183,44910455.0
2005-08-23 03:51:00,91.172,91.184,91.171,91.171,63015709.0
2005-08-23 03:52:00,91.178,91.191,91.17,91.181,432414812.0
2005-08-23 03:53:00,91.19,91.19,91.175,91.185,149222398.0
2005-08-23 03:54:00,91.187,91.196,91.181,91.19,451807856.0
2005-08-23 03:55:00,91.189,91.204,91.182,91.195,283882482.0
2005-08-23 03:56:00,91.19,91.207,91.185,91.193,326878890.0
2005-08-23 03:57:00,91.185,91.185,91.17,91.18,130552460.0
2005-08-23 03:58:00,91.18,91.195,91.175,91.18,611036641.0
2005-08-23 03:59:00,91.189,91.212,91.185,91.191,775059778.0
2005-08-23 04:00:00,91.21,91.21,91.187,91.189,342422259.0
2005-08-23 04:01:00,91.19,91.209,91.185,91.207,383252628.0
2005-08-23 04:02:00,91.205,91.215,91.192,91.198,454008504.0
2005-08-23 04:03:00,91.197,91.197,91.186,91.187,78030883.0
2005-08-23 04:04:00,91.19,91.201,91.183,91.199,290307901.0
2005-08-23 04:05:00,91.197,91.206,91.194,91.198,275056606.0
2005-08-23 04:06:00,91.2,91.211,91.186,91.197,212282812.0
2005-08-23 04:07:00,91.193,91.219,91.193,91.218,141400287.0
2005-08-23 04:08:00,91.225,91.228,91.213,91.215,97587022.0
2005-08-23 04:09:00,91.22,91.252,91.22,91.24,326223972.0
2005-08-23 04:10:00,91.248,91.248,91.229,91.242,269865524.0
2005-08-23 04:11:00,91.237,91.253,91.229,91.238,272702040.0
2005-08-23 04:12:00,91.232,91.235,91.213,91.222,338962159.0
2005-08-23 04:13:00,91.227,91.238,91.22,91.234,277225124.0
2005-08-23 04:14:00,91.234,91.236,91.226,91.234,208088808.0
2005-08-23 04:15:00,91.232,91.232,91.218,91.221,242469067.0
2005-08-23 04:16:00,91.223,91.223,91.208,91.21,318441670.0
2005-08-23 04:17:00,91.207,91.217,91.197,91.205,446044677.0
2005-08-23 04:18:00,91.199,91.205,91.185,91.199,354978623.0
2005-08-23 04:19:00,91.202,91.202,91.183,91.183,645000219.0
2005-08-23 04:20:00,91.182,91.19,91.173,91.182,409785382.0
2005-08-23 04:21:00,91.186,91.186,91.173,91.179,157297788.0
2005-08-23 04:22:00,91.164,91.18,91.164,91.177,72967403.0
2005-08-23 04:23:00,91.175,91.187,91.171,91.187,142829170.0
2005-08-23 04:24:00,91.183,91.183,91.175,91.177,113786412.0
2005-08-23 04:25:00,91.167,91.175,91.165,91.175,131054592.0
2005-08-23 04:26:00,91.175,91.18,91.175,91.175,102001915.0
2005-08-23 04:27:00,91.177,91.187,91.157,91.178,426253130.0
2005-08-23 04:28:00,91.183,91.193,91.179,91.183,514244630.0
2005-08-23 04:29:00,91.185,91.196,91.179,91.182,429546616.0
2005-08-23 04:30:00,91.188,91.199,91.186,91.188,727158028.0
2005-08-23 04:31:00,91.188,91.206,91.185,91.19,603020059.0
2005-08-23 04:32:00,91.189,91.195,91.181,91.189,257947569.0
2005-08-23 04:33:00,91.178,91.183,91.17,91.182,109298811.0
2005-08-23 04:34:00,91.182,91.182,91.166,91.17,139921199.0
2005-08-23 04:35:00,91.173,91.181,91.162,91.168,285998947.0
2005-08-23 04:37:00,91.164,91.19,91.164,91.176,354419657.0
2005-08-23 04:38:00,91.182,91.189,91.168,91.179,300477611.0
2005-08-23 04:39:00,91.18,91.2,91.18,91.191,252142986.0
2005-08-23 04:40:00,91.191,91.198,91.183,91.198,101368007.0
2005-08-23 04:41:00,91.194,91.196,91.191,91.192,128255451.0
2005-08-23 04:42:00,91.19,91.2,91.19,91.195,201195765.0
2005-08-23 04:43:00,91.2,91.2,91.187,91.195,405622646.0
2005-08-23 04:44:00,91.195,91.2,91.19,91.195,251018964.0
2005-08-23 04:45:00,91.195,91.2,91.19,91.195,195156982.0
2005-08-23 04:46:00,91.19,91.193,91.175,91.175,148313484.0
2005-08-23 04:47:00,91.184,91.19,91.173,91.177,621265905.0
2005-08-23 04:48:00,91.172,91.184,91.169,91.179,270484878.0
2005-08-23 04:49:00,91.192,91.207,91.192,91.202,182219101.0
2005-08-23 04:50:00,91.2,91.202,91.189,91.189,267944253.0
2005-08-23 04:51:00,91.192,91.194,91.191,91.193,24379776.0
2005-08-23 04:52:00,91.197,91.197,91.178,91.182,100279243.0
2005-08-23 04:53:00,91.19,91.2,91.188,91.2,176384970.0
2005-08-23 04:54:00,91.195,91.195,91.195,91.195,120356184.0
2005-08-23 04:55:00,91.199,91.208,91.193,91.195,206011526.0
2005-08-23 04:56:00,91.194,91.208,91.194,91.205,65381104.0
2005-08-23 04:57:00,91.22,91.22,91.215,91.215,142635750.0
2005-08-23 04:58:00,91.214,91.216,91.206,91.206,158582852.0
2005-08-23 04:59:00,91.206,91.218,91.206,91.209,62416773.0
2005-08-23 05:00:00,91.217,91.241,91.217,91.232,276641242.0
2005-08-23 05:01:00,91.233,91.252,91.233,91.252,163251458.0
2005-08-23 05:02:00,91.25,91.271,91.236,91.236,307813757.0
2005-08-23 05:05:00,91.232,91.237,91.226,91.226,162817766.0
2005-08-23 05:06:00,91.221,91.221,91.179,91.198,287628975.0
2005-08-23 05:07:00,91.197,91.21,91.193,91.21,102508776.0
2005-08-23 05:08:00,91.222,91.222,91.201,91.204,88247647.0
2005-08-23 05:09:00,91.193,91.2,91.189,91.2,117752891.0
2005-08-23 05:10:00,91.203,91.205,91.19,91.197,120320132.0
2005-08-23 05:11:00,91.193,91.202,91.189,91.199,149211927.0
2005-08-23 05:12:00,91.199,91.202,91.19,91.19,52974326.0
2005-08-23 05:13:00,91.193,91.193,91.182,91.193,38617019.0
2005-08-23 05:14:00,91.202,91.208,91.197,91.197,124896937.0
2005-08-23 05:15:00,91.205,91.215,91.192,91.205,166252981.0
2005-08-23 05:16:00,91.201,91.203,91.193,91.197,39240854.0
2005-08-23 05:17:00,91.2,91.2,91.19,91.193,173453643.0
2005-08-23 05:18:00,91.195,91.2,91.175,91.2,255701675.0
2005-08-23 05:19:00,91.197,91.198,91.182,91.198,153664079.0
2005-08-23 05:20:00,91.195,91.2,91.187,91.188,320602820.0
2005-08-23 05:21:00,91.195,91.2,91.172,91.195,261084780.0
2005-08-23 05:22:00,91.198,91.212,91.19,91.2,222146328.0
2005-08-23 05:23:00,91.198,91.202,91.198,91.199,95683516.0
2005-08-23 05:24:00,91.19,91.203,91.189,91.195,156380688.0
2005-08-23 05:25:00,91.193,91.21,91.193,91.21,212980692.0
2005-08-23 05:26:00,91.212,91.229,91.202,91.207,334387501.0
2005-08-23 05:27:00,91.205,91.21,91.2,91.205,270088425.0
2005-08-23 05:28:00,91.202,91.213,91.202,91.212,147079359.0
2005-08-23 05:29:00,91.213,91.217,91.201,91.215,195827209.0
2005-08-23 05:30:00,91.212,91.213,91.209,91.213,68902531.0
2005-08-23 05:31:00,91.203,91.205,91.185,91.193,203307707.0
2005-08-23 05:32:00,91.191,91.192,91.178,91.178,372821348.0
2005-08-23 05:33:00,91.169,91.17,91.155,91.17,376169753.0
2005-08-23 05:34:00,91.178,91.183,91.177,91.179,129564420.0
2005-08-23 05:35:00,91.185,91.196,91.18,91.193,276924091.0
2005-08-23 05:36:00,91.195,91.214,91.186,91.191,561252089.0
2005-08-23 05:37:00,91.189,91.196,91.189,91.189,88263749.0
2005-08-23 05:38:00,91.192,91.199,91.188,91.199,141452713.0
2005-08-23 05:39:00,91.199,91.199,91.183,91.193,93182673.0
2005-08-23 05:40:00,91.196,91.196,91.177,91.177,126691784.0
2005-08-23 05:41:00,91.171,91.189,91.161,91.176,314971700.0
2005-08-23 05:42:00,91.185,91.185,91.177,91.182,207335365.0
2005-08-23 05:43:00,91.182,91.188,91.181,91.184,102581665.0
2005-08-23 05:44:00,91.195,91.203,91.19,91.19,288889577.0
2005-08-23 05:45:00,91.194,91.205,91.187,91.187,178478449.0
2005-08-23 05:46:00,91.185,91.196,91.18,91.193,99703997.0
2005-08-23 05:47:00,91.195,91.199,91.185,91.188,229732107.0
2005-08-23 05:48:00,91.182,91.187,91.171,91.177,126082996.0
2005-08-23 05:49:00,91.17,91.189,91.17,91.185,99684040.0
2005-08-23 05:50:00,91.182,91.19,91.174,91.19,301487648.0
2005-08-23 05:51:00,91.185,91.19,91.18,91.19,364181027.0
2005-08-23 05:52:00,91.181,91.182,91.171,91.175,468659547.0
2005-08-23 05:53:00,91.173,91.176,91.164,91.175,236027625.0
2005-08-23 05:54:00,91.168,91.168,91.148,91.148,136995645.0
2005-08-23 05:55:00,91.147,91.156,91.144,91.152,144431201.0
2005-08-23 05:56:00,91.146,91.157,91.142,91.157,270273676.0
2005-08-23 05:57:00,91.146,91.156,91.146,91.153,97281985.0
2005-08-23 05:58:00,91.163,91.168,91.162,91.165,61944549.0
2005-08-23 05:59:00,91.159,91.176,91.158,91.176,164592631.0
2005-08-23 06:00:00,91.173,91.178,91.146,91.174,412033098.0
2005-08-23 06:01:00,91.167,91.175,91.158,91.16,340761519.0
2005-08-23 06:02:00,91.153,91.157,91.147,91.155,187895673.0
2005-08-23 06:03:00,91.156,91.177,91.153,91.166,171498386.0
2005-08-23 06:04:00,91.166,91.173,91.161,91.173,249610215.0
2005-08-23 06:05:00,91.152,91.165,91.151,91.157,252948445.0
2005-08-23 06:06:00,91.151,91.163,91.15,91.163,275235720.0
2005-08-23 06:07:00,91.172,91.182,91.165,91.178,219014336.0
2005-08-23 06:08:00,91.172,91.172,91.161,91.165,129309482.0
2005-08-23 06:09:00,91.15,91.16,91.14,91.155,172470200.0
2005-08-23 06:10:00,91.161,91.184,91.161,91.179,67462502.0
2005-08-23 06:11:00,91.175,91.19,91.172,91.185,197535932.0
2005-08-23 06:12:00,91.193,91.204,91.175,91.182,103056503.0
2005-08-23 06:13:00,91.174,91.174,91.159,91.162,254025299.0
2005-08-23 06:14:00,91.13,91.14,91.125,91.135,400858211.0
2005-08-23 06:15:00,91.135,91.14,91.13,91.13,225041053.0
2005-08-23 06:16:00,91.138,91.14,91.13,91.135,347131462.0
2005-08-23 06:17:00,91.135,91.145,91.13,91.135,477148983.0
2005-08-23 06:18:00,91.132,91.145,91.128,91.135,140324119.0
2005-08-23 06:19:00,91.135,91.148,91.123,91.148,470145904.0
2005-08-23 06:20:00,91.151,91.152,91.14,91.146,164164630.0
2005-08-23 06:21:00,91.147,91.171,91.143,91.155,233128997.0
2005-08-23 06:22:00,91.162,91.163,91.151,91.157,141977252.0
2005-08-23 06:23:00,91.151,91.156,91.135,91.147,274616332.0
2005-08-23 06:24:00,91.145,91.155,91.125,91.145,457780168.0
2005-08-23 06:25:00,91.143,91.147,91.115,91.146,478983026.0
2005-08-23 06:26:00,91.145,91.15,91.13,91.14,580058787.0
2005-08-23 06:27:00,91.14,91.149,91.126,91.137,576868241.0
2005-08-23 06:28:00,91.137,91.153,91.133,91.153,443541895.0
2005-08-23 06:29:00,91.155,91.167,91.147,91.167,424891545.0
2005-08-23 06:30:00,91.167,91.18,91.157,91.163,523480907.0
2005-08-23 06:31:00,91.162,91.175,91.153,91.165,375104759.0
2005-08-23 06:32:00,91.162,91.164,91.155,91.157,289947644.0
2005-08-23 06:33:00,91.151,91.167,91.143,91.162,357839001.0
2005-08-23 06:34:00,91.162,91.172,91.146,91.167,861274931.0
2005-08-23 06:35:00,91.165,91.17,91.142,91.165,536212106.0
2005-08-23 06:36:00,91.173,91.175,91.151,91.156,743369029.0
2005-08-23 06:37:00,91.155,91.175,91.155,91.163,496392763.0
2005-08-23 06:38:00,91.161,91.187,91.157,91.183,604322412.0
2005-08-23 06:39:00,91.175,91.18,91.16,91.167,606444822.0
2005-08-23 06:40:00,91.186,91.198,91.172,91.172,550717377.0
2005-08-23 06:41:00,91.18,91.192,91.168,91.18,500656544.0
2005-08-23 06:42:00,91.18,91.184,91.17,91.18,402659628.0
2005-08-23 06:43:00,91.168,91.184,91.157,91.167,527879143.0
2005-08-23 06:44:00,91.161,91.163,91.145,91.152,921776562.0
2005-08-23 06:45:00,91.156,91.175,91.153,91.156,573246433.0
2005-08-23 06:46:00,91.162,91.171,91.142,91.171,409773515.0
2005-08-23 06:47:00,91.183,91.195,91.17,91.182,313713122.0
2005-08-23 06:48:00,91.176,91.185,91.16,91.163,283649002.0
2005-08-23 06:49:00,91.163,91.169,91.143,91.152,643620097.0
2005-08-23 06:50:00,91.162,91.171,91.149,91.164,490967700.0
2005-08-23 06:51:00,91.157,91.172,91.155,91.166,504628664.0
2005-08-23 06:52:00,91.16,91.17,91.153,91.168,651362807.0
2005-08-23 06:53:00,91.172,91.181,91.163,91.175,667858733.0
2005-08-23 06:54:00,91.178,91.201,91.17,91.175,761331139.0
2005-08-23 06:55:00,91.185,91.195,91.167,91.187,466163167.0
2005-08-23 06:56:00,91.188,91.198,91.179,91.195,667853882.0
2005-08-23 06:57:00,91.195,91.2,91.185,91.195,596669477.0
2005-08-23 06:58:00,91.18,91.182,91.156,91.156,522741113.0
2005-08-23 06:59:00,91.144,91.149,91.132,91.148,402561076.0
2005-08-23 07:00:00,91.153,91.169,91.151,91.16,473603920.0
2005-08-23 07:01:00,91.165,91.173,91.149,91.171,558554164.0
2005-08-23 07:02:00,91.178,91.182,91.158,91.166,320687308.0
2005-08-23 07:03:00,91.165,91.17,91.16,91.165,461017957.0
2005-08-23 07:04:00,91.161,91.168,91.137,91.14,375137685.0
2005-08-23 07:05:00,91.152,91.152,91.132,91.137,353836956.0
2005-08-23 07:06:00,91.163,91.175,91.152,91.165,495640662.0
2005-08-23 07:07:00,91.167,91.167,91.137,91.159,286482722.0
2005-08-23 07:08:00,91.16,91.16,91.153,91.155,105085062.0
2005-08-23 07:09:00,91.155,91.16,91.145,91.155,230705752.0
2005-08-23 07:10:00,91.16,91.165,91.147,91.155,255195942.0
2005-08-23 07:11:00,91.152,91.163,91.144,91.153,74700730.0
2005-08-23 07:12:00,91.16,91.165,91.147,91.16,342878766.0
2005-08-23 07:13:00,91.15,91.16,91.15,91.16,120864504.0
2005-08-23 07:14:00,91.152,91.16,91.135,91.155,159815174.0
2005-08-23 07:15:00,91.153,91.163,91.145,91.162,81195960.0
2005-08-23 07:16:00,91.174,91.176,91.163,91.173,126843608.0
2005-08-23 07:17:00,91.168,91.18,91.168,91.18,109299336.0
2005-08-23 07:18:00,91.187,91.187,91.165,91.17,255537141.0
2005-08-23 07:19:00,91.177,91.193,91.172,91.193,399753775.0
2005-08-23 07:20:00,91.195,91.205,91.187,91.2,341984958.0
2005-08-23 07:21:00,91.199,91.199,91.175,91.199,85191758.0
2005-08-23 07:22:00,91.192,91.195,91.188,91.195,58026225.0
2005-08-23 07:23:00,91.204,91.212,91.2,91.207,183618351.0
2005-08-23 07:24:00,91.212,91.214,91.198,91.203,60668939.0
2005-08-23 07:25:00,91.219,91.225,91.208,91.208,149078835.0
2005-08-23 07:26:00,91.209,91.238,91.209,91.238,215238718.0
2005-08-23 07:27:00,91.243,91.257,91.24,91.257,220133260.0
2005-08-23 07:28:00,91.253,91.264,91.233,91.245,249565483.0
2005-08-23 07:29:00,91.232,91.247,91.221,91.247,149062390.0
2005-08-23 07:30:00,91.255,91.279,91.249,91.275,251127064.0
2005-08-23 07:31:00,91.309,91.326,91.284,91.319,344995596.0
2005-08-23 07:32:00,91.326,91.327,91.288,91.307,666264420.0
2005-08-23 07:33:00,91.311,91.348,91.311,91.336,474077777.0
2005-08-23 07:34:00,91.332,91.339,91.307,91.319,221162915.0
2005-08-23 07:35:00,91.329,91.348,91.328,91.344,446040163.0
2005-08-23 07:36:00,91.339,91.34,91.321,91.322,364562004.0
2005-08-23 07:37:00,91.321,91.321,91.296,91.312,199689463.0
2005-08-23 07:38:00,91.314,91.341,91.314,91.339,148143238.0
2005-08-23 07:39:00,91.338,91.357,91.316,91.349,399860391.0
2005-08-23 07:40:00,91.333,91.349,91.323,91.323,237459369.0
2005-08-23 07:41:00,91.318,91.338,91.316,91.331,482318868.0
2005-08-23 07:42:00,91.323,91.325,91.31,91.31,541761939.0
2005-08-23 07:43:00,91.304,91.314,91.289,91.297,300911048.0
2005-08-23 07:44:00,91.298,91.298,91.278,91.279,314026359.0
2005-08-23 07:45:00,91.279,91.287,91.264,91.287,282983818.0
2005-08-23 07:46:00,91.28,91.285,91.268,91.275,429538217.0
2005-08-23 07:47:00,91.271,91.271,91.247,91.252,111621704.0
2005-08-23 07:48:00,91.256,91.262,91.222,91.235,366189205.0
2005-08-23 07:49:00,91.241,91.247,91.227,91.23,259792405.0
2005-08-23 07:50:00,91.222,91.248,91.222,91.248,93047607.0
2005-08-23 07:51:00,91.251,91.264,91.233,91.247,445792144.0
2005-08-23 07:52:00,91.264,91.275,91.261,91.264,441200465.0
2005-08-23 07:53:00,91.255,91.28,91.255,91.274,147429238.0
2005-08-23 07:54:00,91.277,91.277,91.259,91.264,241249130.0
2005-08-23 07:55:00,91.25,91.26,91.248,91.25,415703332.0
2005-08-23 07:56:00,91.249,91.249,91.222,91.222,531497883.0
2005-08-23 07:57:00,91.241,91.252,91.239,91.252,175173791.0
2005-08-23 07:58:00,91.262,91.297,91.262,91.29,196791133.0
2005-08-23 07:59:00,91.307,91.331,91.292,91.331,286237875.0
2005-08-23 08:00:00,91.326,91.326,91.276,91.276,824870568.0
2005-08-23 08:01:00,91.265,91.313,91.265,91.302,644715388.0
2005-08-23 08:02:00,91.316,91.353,91.316,91.323,298156811.0
2005-08-23 08:03:00,91.297,91.309,91.281,91.281,123488111.0
2005-08-23 08:04:00,91.281,91.281,91.25,91.262,312875963.0
2005-08-23 08:05:00,91.252,91.287,91.248,91.287,275020945.0
2005-08-23 08:06:00,91.284,91.288,91.255,91.261,338057110.0
2005-08-23 08:07:00,91.251,91.255,91.234,91.238,356895653.0
2005-08-23 08:08:00,91.235,91.236,91.218,91.233,380216371.0
2005-08-23 08:09:00,91.243,91.243,91.224,91.238,161675891.0
2005-08-23 08:10:00,91.254,91.263,91.238,91.263,176638979.0
2005-08-23 08:11:00,91.261,91.278,91.261,91.275,121188683.0
2005-08-23 08:12:00,91.274,91.28,91.268,91.28,140515251.0
2005-08-23 08:13:00,91.28,91.297,91.28,91.286,312826127.0
2005-08-23 08:14:00,91.292,91.295,91.284,91.286,233644138.0
2005-08-23 08:15:00,91.289,91.295,91.27,91.285,582892889.0
2005-08-23 08:16:00,91.29,91.304,91.285,91.304,83480956.0
2005-08-23 08:17:00,91.303,91.317,91.28,91.316,141458962.0
2005-08-23 08:18:00,91.314,91.335,91.314,91.333,81579579.0
2005-08-23 08:19:00,91.361,91.375,91.334,91.375,217784170.0
2005-08-23 08:20:00,91.384,91.405,91.369,91.387,351713569.0
2005-08-23 08:21:00,91.388,91.395,91.377,91.382,118723103.0
2005-08-23 08:22:00,91.379,91.417,91.379,91.413,80913268.0
2005-08-23 08:23:00,91.412,91.416,91.374,91.374,71740998.0
2005-08-23 08:24:00,91.378,91.4,91.378,91.381,297136084.0
2005-08-23 08:25:00,91.381,91.388,91.371,91.378,103704721.0
2005-08-23 08:26:00,91.377,91.395,91.374,91.395,183928854.0
2005-08-23 08:27:00,91.392,91.404,91.38,91.38,528088969.0
2005-08-23 08:28:00,91.377,91.383,91.362,91.364,346940758.0
2005-08-23 08:29:00,91.369,91.387,91.36,91.36,718400701.0
2005-08-23 08:30:00,91.356,91.381,91.356,91.378,613176957.0
2005-08-23 08:31:00,91.36,91.371,91.351,91.371,214101144.0
2005-08-23 08:32:00,91.386,91.386,91.364,91.365,170770594.0
2005-08-23 08:33:00,91.37,91.373,91.359,91.36,181061305.0
2005-08-23 08:34:00,91.37,91.38,91.37,91.38,94258403.0
2005-08-23 08:35:00,91.368,91.374,91.36,91.368,201490345.0
2005-08-23 08:36:00,91.368,91.387,91.368,91.387,112419037.0
2005-08-23 08:37:00,91.39,91.413,91.39,91.413,35611263.0
2005-08-23 08:38:00,91.403,91.403,91.361,91.361,117312868.0
2005-08-23 08:39:00,91.378,91.381,91.353,91.37,380932337.0
2005-08-23 08:40:00,91.36,91.379,91.345,91.345,645205200.0
2005-08-23 08:41:00,91.33,91.368,91.326,91.337,172807015.0
2005-08-23 08:42:00,91.347,91.353,91.341,91.341,137178793.0
2005-08-23 08:43:00,91.352,91.355,91.342,91.342,298118701.0
2005-08-23 08:44:00,91.351,91.353,91.318,91.329,100108636.0
2005-08-23 08:45:00,91.331,91.331,91.318,91.324,87093385.0
2005-08-23 08:46:00,91.328,91.357,91.328,91.357,152629325.0
2005-08-23 08:47:00,91.37,91.388,91.364,91.386,252459134.0
2005-08-23 08:48:00,91.388,91.4,91.377,91.4,296715387.0
2005-08-23 08:49:00,91.401,91.411,91.389,91.406,571475760.0
2005-08-23 08:50:00,91.417,91.417,91.405,91.408,265320603.0
2005-08-23 08:51:00,91.415,91.425,91.408,91.408,119313155.0
2005-08-23 08:52:00,91.407,91.409,91.377,91.393,77348013.0
2005-08-23 08:53:00,91.392,91.392,91.357,91.38,496519778.0
2005-08-23 08:54:00,91.369,91.374,91.359,91.37,357563732.0
2005-08-23 08:55:00,91.367,91.388,91.365,91.365,120740616.0
2005-08-23 08:56:00,91.373,91.39,91.368,91.38,230487652.0
2005-08-23 08:57:00,91.39,91.39,91.369,91.375,110904311.0
2005-08-23 08:58:00,91.386,91.391,91.373,91.373,161846243.0
2005-08-23 08:59:00,91.368,91.378,91.358,91.36,511276969.0
2005-08-23 09:00:00,91.357,91.383,91.343,91.371,495304388.0
2005-08-23 09:01:00,91.37,91.387,91.354,91.387,193881856.0
2005-08-23 09:02:00,91.389,91.404,91.387,91.391,235170699.0
2005-08-23 09:03:00,91.387,91.388,91.361,91.38,355535038.0
2005-08-23 09:04:00,91.382,91.413,91.374,91.397,185073298.0
2005-08-23 09:05:00,91.377,91.417,91.37,91.379,490389351.0
2005-08-23 09:06:00,91.405,91.406,91.374,91.376,325923885.0
2005-08-23 09:07:00,91.378,91.406,91.375,91.406,250370449.0
2005-08-23 09:08:00,91.405,91.419,91.385,91.4,512517150.0
2005-08-23 09:09:00,91.419,91.44,91.395,91.409,514482292.0
2005-08-23 09:10:00,91.414,91.426,91.412,91.422,285824831.0
2005-08-23 09:11:00,91.43,91.447,91.42,91.42,318634074.0
2005-08-23 09:12:00,91.43,91.461,91.42,91.433,210843863.0
2005-08-23 09:13:00,91.44,91.441,91.413,91.427,417322828.0
2005-08-23 09:14:00,91.42,91.421,91.411,91.42,91849199.0
2005-08-23 09:15:00,91.425,91.443,91.42,91.44,229615140.0
2005-08-23 09:16:00,91.426,91.428,91.419,91.421,68393653.0
2005-08-23 09:17:00,91.424,91.425,91.417,91.425,55428806.0
2005-08-23 09:18:00,91.415,91.426,91.405,91.417,99923810.0
2005-08-23 09:19:00,91.415,91.438,91.415,91.436,198151062.0
2005-08-23 09:20:00,91.439,91.45,91.429,91.442,162623498.0
2005-08-23 09:21:00,91.442,91.442,91.43,91.43,109892669.0
2005-08-23 09:22:00,91.448,91.448,91.431,91.433,83344165.0
2005-08-23 09:23:00,91.434,91.446,91.419,91.443,335961812.0
2005-08-23 09:24:00,91.445,91.449,91.427,91.443,385419246.0
2005-08-23 09:25:00,91.434,91.441,91.421,91.436,194647185.0
2005-08-23 09:26:00,91.435,91.455,91.426,91.443,292966675.0
2005-08-23 09:27:00,91.454,91.457,91.438,91.438,241138587.0
2005-08-23 09:28:00,91.435,91.446,91.421,91.424,459906634.0
2005-08-23 09:29:00,91.421,91.461,91.414,91.449,132191557.0
2005-08-23 09:30:00,91.451,91.454,91.418,91.435,179109523.0
2005-08-23 09:31:00,91.432,91.465,91.417,91.465,229948963.0
2005-08-23 09:32:00,91.463,91.485,91.449,91.485,222664601.0
2005-08-23 09:33:00,91.491,91.516,91.478,91.485,330145000.0
2005-08-23 09:34:00,91.475,91.487,91.472,91.472,376646609.0
2005-08-23 09:35:00,91.474,91.474,91.447,91.46,339691252.0
2005-08-23 09:36:00,91.462,91.489,91.457,91.468,263103473.0
2005-08-23 09:37:00,91.464,91.479,91.464,91.468,106696049.0
2005-08-23 09:38:00,91.468,91.475,91.46,91.464,218396736.0
2005-08-23 09:39:00,91.465,91.465,91.445,91.455,320110965.0
2005-08-23 09:40:00,91.45,91.455,91.435,91.437,362650383.0
2005-08-23 09:41:00,91.425,91.454,91.425,91.44,165411192.0
2005-08-23 09:42:00,91.447,91.454,91.436,91.454,107217644.0
2005-08-23 09:43:00,91.45,91.472,91.45,91.464,41133264.0
2005-08-23 09:44:00,91.454,91.454,91.426,91.426,96307952.0
2005-08-23 09:45:00,91.434,91.453,91.434,91.442,275665824.0
2005-08-23 09:46:00,91.425,91.425,91.401,91.401,101020061.0
2005-08-23 09:47:00,91.402,91.402,91.389,91.389,79012498.0
2005-08-23 09:48:00,91.387,91.415,91.387,91.415,61402550.0
2005-08-23 09:49:00,91.412,91.42,91.407,91.418,50677927.0
2005-08-23 09:50:00,91.43,91.44,91.43,91.432,70066257.0
2005-08-23 09:51:00,91.438,91.438,91.418,91.429,36050353.0
2005-08-23 09:52:00,91.416,91.425,91.409,91.409,111678535.0
2005-08-23 09:53:00,91.425,91.425,91.405,91.418,120447194.0
2005-08-23 09:54:00,91.426,91.426,91.405,91.413,86103132.0
2005-08-23 09:55:00,91.42,91.42,91.36,91.36,246528883.0
2005-08-23 09:56:00,91.361,91.381,91.361,91.38,102388100.0
2005-08-23 09:57:00,91.376,91.389,91.371,91.371,48489171.0
2005-08-23 09:58:00,91.365,91.365,91.33,91.338,179280963.0
2005-08-23 09:59:00,91.334,91.352,91.321,91.347,416158296.0
2005-08-23 10:00:00,91.345,91.348,91.31,91.329,405553808.0
2005-08-23 10:01:00,91.346,91.363,91.303,91.328,189235029.0
2005-08-23 10:02:00,91.329,91.347,91.329,91.347,90503169.0
2005-08-23 10:03:00,91.349,91.369,91.34,91.364,228477702.0
2005-08-23 10:04:00,91.366,91.368,91.341,91.36,114861759.0
2005-08-23 10:05:00,91.355,91.373,91.347,91.365,79353297.0
2005-08-23 10:06:00,91.354,91.365,91.331,91.357,519551078.0
2005-08-23 10:07:00,91.372,91.372,91.363,91.372,131013388.0
2005-08-23 10:08:00,91.368,91.368,91.351,91.359,153647794.0
2005-08-23 10:09:00,91.359,91.38,91.356,91.36,196801756.0
2005-08-23 10:10:00,91.36,91.371,91.353,91.371,43195977.0
2005-08-23 10:11:00,91.368,91.374,91.364,91.374,86442437.0
2005-08-23 10:12:00,91.37,91.391,91.37,91.391,82938442.0
2005-08-23 10:13:00,91.376,91.376,91.354,91.356,104339602.0
2005-08-23 10:14:00,91.378,91.421,91.378,91.402,64745577.0
2005-08-23 10:15:00,91.415,91.424,91.365,91.418,290510463.0
2005-08-23 10:16:00,91.425,91.425,91.401,91.413,103082437.0
2005-08-23 10:17:00,91.426,91.436,91.379,91.397,381588228.0
2005-08-23 10:18:00,91.382,91.386,91.375,91.383,184197312.0
2005-08-23 10:19:00,91.39,91.39,91.34,91.385,294840365.0
2005-08-23 10:20:00,91.384,91.42,91.353,91.42,170213289.0
2005-08-23 10:21:00,91.421,91.421,91.41,91.418,86254656.0
2005-08-23 10:22:00,91.413,91.44,91.413,91.423,123202277.0
2005-08-23 10:23:00,91.426,91.429,91.411,91.417,540759423.0
2005-08-23 10:24:00,91.426,91.435,91.396,91.396,110450197.0
2005-08-23 10:25:00,91.398,91.407,91.341,91.407,189502033.0
2005-08-23 10:26:00,91.416,91.446,91.376,91.446,186719610.0
2005-08-23 10:27:00,91.438,91.446,91.429,91.433,128793587.0
2005-08-23 10:28:00,91.429,91.429,91.367,91.367,189068413.0
2005-08-23 10:29:00,91.424,91.437,91.412,91.417,108646998.0
2005-08-23 10:30:00,91.418,91.446,91.418,91.446,267678026.0
2005-08-23 10:31:00,91.453,91.481,91.453,91.478,152070050.0
2005-08-23 10:32:00,91.483,91.483,91.465,91.471,111293913.0
2005-08-23 10:33:00,91.47,91.489,91.47,91.476,190595235.0
2005-08-23 10:34:00,91.488,91.492,91.472,91.472,154188224.0
2005-08-23 10:35:00,91.474,91.483,91.461,91.483,92676704.0
2005-08-23 10:36:00,91.471,91.477,91.466,91.472,81880014.0
2005-08-23 10:37:00,91.473,91.486,91.473,91.482,81584027.0
2005-08-23 10:38:00,91.476,91.476,91.465,91.465,71483783.0
2005-08-23 10:39:00,91.459,91.477,91.412,91.458,461412602.0
2005-08-23 10:40:00,91.462,91.473,91.462,91.47,166737125.0
2005-08-23 10:41:00,91.475,91.491,91.471,91.483,319530026.0
2005-08-23 10:42:00,91.49,91.498,91.48,91.497,304858007.0
2005-08-23 10:43:00,91.497,91.498,91.442,91.498,320157023.0
2005-08-23 10:44:00,91.501,91.512,91.455,91.499,342234121.0
2005-08-23 10:45:00,91.496,91.496,91.472,91.49,304131863.0
2005-08-23 10:46:00,91.486,91.506,91.486,91.499,212838987.0
2005-08-23 10:47:00,91.503,91.527,91.496,91.519,425491327.0
2005-08-23 10:48:00,91.507,91.507,91.452,91.489,351600779.0
2005-08-23 10:49:00,91.502,91.507,91.452,91.488,449773130.0
2005-08-23 10:50:00,91.47,91.49,91.444,91.475,236829163.0
2005-08-23 10:51:00,91.486,91.492,91.443,91.487,213750318.0
2005-08-23 10:52:00,91.506,91.539,91.502,91.512,452124882.0
2005-08-23 10:53:00,91.518,91.518,91.498,91.511,354815764.0
2005-08-23 10:54:00,91.516,91.516,91.488,91.497,567786377.0
2005-08-23 10:55:00,91.487,91.5,91.463,91.467,293782847.0
2005-08-23 10:56:00,91.473,91.49,91.464,91.477,304837334.0
2005-08-23 10:57:00,91.484,91.5,91.484,91.494,117743461.0
2005-08-23 10:58:00,91.491,91.491,91.476,91.482,74232046.0
2005-08-23 10:59:00,91.48,91.5,91.443,91.488,291756187.0
2005-08-23 11:00:00,91.475,91.49,91.466,91.479,368376770.0
2005-08-23 11:01:00,91.468,91.471,91.439,91.451,467180578.0
2005-08-23 11:02:00,91.461,91.496,91.461,91.472,469745001.0
2005-08-23 11:03:00,91.469,91.498,91.462,91.498,195306967.0
2005-08-23 11:04:00,91.486,91.502,91.465,91.485,335800648.0
2005-08-23 11:05:00,91.487,91.492,91.458,91.458,533891128.0
2005-08-23 11:06:00,91.45,91.474,91.433,91.433,476885991.0
2005-08-23 11:07:00,91.442,91.459,91.44,91.451,202092371.0
2005-08-23 11:08:00,91.46,91.483,91.454,91.459,383884545.0
2005-08-23 11:09:00,91.469,91.53,91.469,91.53,293021611.0
2005-08-23 11:10:00,91.531,91.551,91.505,91.514,290948155.0
2005-08-23 11:11:00,91.51,91.554,91.51,91.531,313471057.0
2005-08-23 11:12:00,91.534,91.534,91.492,91.5,422675095.0
2005-08-23 11:13:00,91.503,91.532,91.503,91.522,440537275.0
2005-08-23 11:14:00,91.532,91.564,91.532,91.559,429165965.0
2005-08-23 11:15:00,91.561,91.562,91.525,91.525,312162099.0
2005-08-23 11:16:00,91.524,91.524,91.49,91.49,121267268.0
2005-08-23 11:17:00,91.493,91.51,91.492,91.492,141565806.0
2005-08-23 11:18:00,91.49,91.5,91.49,91.495,132339207.0
2005-08-23 11:20:00,91.496,91.502,91.476,91.489,482744831.0
2005-08-23 11:21:00,91.497,91.497,91.476,91.49,218953338.0
2005-08-23 11:22:00,91.491,91.5,91.481,91.494,337867999.0
2005-08-23 11:23:00,91.507,91.515,91.498,91.498,161889773.0
2005-08-23 11:24:00,91.493,91.503,91.478,91.483,274554101.0
2005-08-23 11:25:00,91.492,91.496,91.473,91.49,393216725.0
2005-08-23 11:26:00,91.478,91.498,91.471,91.485,698841246.0
2005-08-23 11:27:00,91.48,91.498,91.476,91.481,480777971.0
2005-08-23 11:28:00,91.473,91.489,91.459,91.483,302636844.0
2005-08-23 11:29:00,91.481,91.5,91.476,91.5,474553086.0
2005-08-23 11:30:00,91.502,91.506,91.45,91.485,82909376.0
2005-08-23 11:31:00,91.489,91.507,91.486,91.507,234130273.0
2005-08-23 11:32:00,91.513,91.528,91.508,91.508,220179643.0
2005-08-23 11:33:00,91.515,91.515,91.496,91.51,216166404.0
2005-08-23 11:34:00,91.497,91.514,91.495,91.495,84472339.0
2005-08-23 11:35:00,91.489,91.492,91.462,91.472,328159209.0
2005-08-23 11:36:00,91.475,91.499,91.469,91.479,499215533.0
2005-08-23 11:37:00,91.48,91.492,91.455,91.469,748610614.0
2005-08-23 11:38:00,91.479,91.493,91.476,91.492,329059391.0
2005-08-23 11:39:00,91.509,91.528,91.502,91.525,338046338.0
2005-08-23 11:40:00,91.529,91.533,91.516,91.516,199275506.0
2005-08-23 11:41:00,91.517,91.522,91.504,91.522,148344937.0
2005-08-23 11:42:00,91.523,91.531,91.513,91.513,266874270.0
2005-08-23 11:43:00,91.515,91.515,91.483,91.508,581945643.0
2005-08-23 11:44:00,91.51,91.533,91.503,91.525,381722239.0
2005-08-23 11:45:00,91.497,91.508,91.488,91.508,213511627.0
2005-08-23 11:46:00,91.512,91.522,91.506,91.515,299192351.0
2005-08-23 11:47:00,91.514,91.521,91.504,91.515,290978923.0
2005-08-23 11:48:00,91.503,91.523,91.503,91.523,72891456.0
2005-08-23 11:49:00,91.536,91.544,91.529,91.529,264408450.0
2005-08-23 11:50:00,91.542,91.552,91.53,91.534,235637723.0
2005-08-23 11:51:00,91.538,91.542,91.52,91.533,594961599.0
2005-08-23 11:52:00,91.533,91.533,91.501,91.515,562986462.0
2005-08-23 11:53:00,91.522,91.532,91.516,91.522,429192801.0
2005-08-23 11:54:00,91.512,91.517,91.502,91.507,469826145.0
2005-08-23 11:55:00,91.515,91.52,91.493,91.52,294726021.0
2005-08-23 11:56:00,91.524,91.529,91.515,91.517,438750272.0
2005-08-23 11:57:00,91.512,91.529,91.51,91.523,389110638.0
2005-08-23 11:58:00,91.535,91.554,91.535,91.536,352449246.0
2005-08-23 11:59:00,91.523,91.551,91.512,91.517,231803408.0
2005-08-23 12:00:00,91.507,91.525,91.507,91.525,536408497.0
2005-08-23 12:01:00,91.515,91.536,91.515,91.524,375089031.0
2005-08-23 12:02:00,91.525,91.53,91.52,91.525,301026089.0
2005-08-23 12:03:00,91.525,91.535,91.517,91.535,389888774.0
2005-08-23 12:05:00,91.528,91.53,91.514,91.518,454124464.0
2005-08-23 12:06:00,91.505,91.505,91.451,91.463,459262337.0
2005-08-23 12:07:00,91.463,91.488,91.453,91.457,585125795.0
2005-08-23 12:08:00,91.46,91.465,91.427,91.427,439700881.0
2005-08-23 12:09:00,91.431,91.464,91.412,91.412,253951018.0
2005-08-23 12:10:00,91.419,91.486,91.419,91.484,413505245.0
2005-08-23 12:11:00,91.482,91.493,91.472,91.493,162499181.0
2005-08-23 12:12:00,91.488,91.488,91.477,91.482,107639853.0
2005-08-23 12:13:00,91.482,91.482,91.464,91.476,121667592.0
2005-08-23 12:14:00,91.482,91.502,91.473,91.48,254798949.0
2005-08-23 12:15:00,91.49,91.49,91.482,91.49,51922453.0
2005-08-23 12:16:00,91.482,91.495,91.47,91.483,407910761.0
2005-08-23 12:17:00,91.48,91.495,91.48,91.485,97918064.0
2005-08-23 12:18:00,91.482,91.493,91.466,91.493,298780249.0
2005-08-23 12:19:00,91.475,91.505,91.475,91.5,152099967.0
2005-08-23 12:20:00,91.502,91.502,91.478,91.478,19612437.0
2005-08-23 12:21:00,91.473,91.503,91.473,91.495,56707660.0
2005-08-23 12:22:00,91.507,91.547,91.503,91.54,131269244.0
2005-08-23 12:23:00,91.538,91.562,91.528,91.557,300599230.0
2005-08-23 12:24:00,91.55,91.55,91.512,91.549,149708519.0
2005-08-23 12:25:00,91.556,91.572,91.537,91.56,195796907.0
2005-08-23 12:26:00,91.572,91.579,91.566,91.575,178717128.0
2005-08-23 12:27:00,91.577,91.589,91.561,91.561,102051009.0
2005-08-23 12:28:00,91.568,91.573,91.553,91.562,152560925.0
2005-08-23 12:29:00,91.559,91.578,91.554,91.578,85171287.0
2005-08-23 12:30:00,91.588,91.588,91.564,91.564,336791757.0
2005-08-23 12:31:00,91.558,91.567,91.532,91.565,198832124.0
2005-08-23 12:32:00,91.585,91.602,91.585,91.602,154281170.0
2005-08-23 12:33:00,91.603,91.631,91.602,91.631,259468474.0
2005-08-23 12:34:00,91.63,91.656,91.621,91.651,41155604.0
2005-08-23 12:35:00,91.654,91.655,91.635,91.635,138770219.0
2005-08-23 12:36:00,91.633,91.633,91.593,91.61,233245876.0
2005-08-23 12:37:00,91.613,91.619,91.583,91.588,133428749.0
2005-08-23 12:38:00,91.584,91.597,91.576,91.597,342898955.0
2005-08-23 12:39:00,91.595,91.604,91.589,91.6,133142200.0
2005-08-23 12:40:00,91.595,91.607,91.585,91.601,152890991.0
2005-08-23 12:41:00,91.598,91.612,91.576,91.581,286066696.0
2005-08-23 12:42:00,91.59,91.605,91.587,91.6,656702467.0
2005-08-23 12:43:00,91.605,91.615,91.594,91.603,452010182.0
2005-08-23 12:44:00,91.603,91.603,91.582,91.582,437574852.0
2005-08-23 12:45:00,91.598,91.6,91.576,91.585,480463095.0
2005-08-23 12:46:00,91.591,91.627,91.582,91.612,218122523.0
2005-08-23 12:47:00,91.618,91.647,91.606,91.633,273686354.0
2005-08-23 12:48:00,91.642,91.648,91.625,91.648,86261157.0
2005-08-23 12:49:00,91.643,91.646,91.621,91.635,395974274.0
2005-08-23 12:50:00,91.638,91.692,91.638,91.692,504207364.0
2005-08-23 12:51:00,91.714,91.752,91.697,91.746,270539337.0
2005-08-23 12:52:00,91.75,91.764,91.722,91.726,396273214.0
2005-08-23 12:53:00,91.719,91.723,91.688,91.695,489855692.0
2005-08-23 12:54:00,91.709,91.727,91.709,91.715,196791381.0
2005-08-23 12:55:00,91.724,91.736,91.717,91.724,280039493.0
2005-08-23 12:56:00,91.726,91.73,91.71,91.71,172547339.0
2005-08-23 12:57:00,91.726,91.739,91.7,91.728,522827702.0
2005-08-23 12:58:00,91.742,91.762,91.732,91.732,408844219.0
2005-08-23 12:59:00,91.721,91.724,91.642,91.65,376502288.0
2005-08-23 13:00:00,91.67,91.691,91.618,91.667,340665627.0
2005-08-23 13:01:00,91.655,91.711,91.65,91.694,417551021.0
2005-08-23 13:02:00,91.686,91.688,91.64,91.685,517154440.0
2005-08-23 13:03:00,91.687,91.699,91.674,91.683,272212895.0
2005-08-23 13:04:00,91.678,91.699,91.677,91.692,460525851.0
2005-08-23 13:05:00,91.703,91.703,91.677,91.682,489590387.0
2005-08-23 13:06:00,91.673,91.687,91.665,91.687,425959415.0
2005-08-23 13:07:00,91.685,91.685,91.627,91.679,390948488.0
2005-08-23 13:08:00,91.686,91.693,91.673,91.677,444635706.0
2005-08-23 13:09:00,91.675,91.688,91.63,91.68,431449101.0
2005-08-23 13:10:00,91.675,91.699,91.662,91.699,338081291.0
2005-08-23 13:11:00,91.677,91.707,91.639,91.686,475936055.0
2005-08-23 13:12:00,91.69,91.729,91.655,91.692,499695921.0
2005-08-23 13:13:00,91.685,91.702,91.68,91.701,313825461.0
2005-08-23 13:14:00,91.706,91.706,91.645,91.7,505689602.0
2005-08-23 13:15:00,91.693,91.706,91.65,91.706,455741631.0
2005-08-23 13:16:00,91.703,91.709,91.654,91.695,504297970.0
2005-08-23 13:17:00,91.672,91.684,91.662,91.675,311450587.0
2005-08-23 13:18:00,91.672,91.674,91.647,91.66,379600528.0
2005-08-23 13:19:00,91.66,91.694,91.658,91.686,404282753.0
2005-08-23 13:20:00,91.673,91.689,91.666,91.687,390619820.0
2005-08-23 13:21:00,91.684,91.7,91.681,91.697,305873257.0
2005-08-23 13:22:00,91.697,91.716,91.658,91.715,457227622.0
2005-08-23 13:23:00,91.71,91.712,91.691,91.696,346906361.0
2005-08-23 13:24:00,91.71,91.725,91.69,91.725,333313086.0
2005-08-23 13:25:00,91.727,91.736,91.692,91.692,629276311.0
2005-08-23 13:26:00,91.7,91.726,91.7,91.715,433766650.0
2005-08-23 13:27:00,91.723,91.723,91.634,91.639,326552362.0
2005-08-23 13:28:00,91.69,91.7,91.69,91.695,145187917.0
2005-08-23 13:29:00,91.697,91.706,91.688,91.688,97869717.0
2005-08-23 13:30:00,91.697,91.698,91.681,91.684,302722226.0
2005-08-23 13:31:00,91.683,91.683,91.646,91.646,305284072.0
2005-08-23 13:32:00,91.649,91.664,91.645,91.65,367576764.0
2005-08-23 13:33:00,91.646,91.666,91.603,91.638,440765326.0
2005-08-23 13:34:00,91.647,91.681,91.62,91.68,386835422.0
2005-08-23 13:35:00,91.691,91.691,91.601,91.672,361831788.0
2005-08-23 13:36:00,91.685,91.685,91.614,91.655,339999097.0
2005-08-23 13:37:00,91.672,91.681,91.66,91.664,98923728.0
2005-08-23 13:38:00,91.665,91.675,91.655,91.66,495030948.0
2005-08-23 13:40:00,91.67,91.67,91.631,91.635,507371579.0
2005-08-23 13:41:00,91.625,91.641,91.623,91.625,111292499.0
2005-08-23 13:42:00,91.627,91.643,91.586,91.628,232680853.0
2005-08-23 13:43:00,91.637,91.669,91.635,91.658,260194047.0
2005-08-23 13:44:00,91.657,91.67,91.629,91.664,280689345.0
2005-08-23 13:45:00,91.681,91.703,91.655,91.695,275018993.0
2005-08-23 13:46:00,91.698,91.72,91.695,91.695,532832227.0
2005-08-23 13:47:00,91.631,91.704,91.628,91.704,728150273.0
2005-08-23 13:48:00,91.68,91.748,91.68,91.706,239237429.0
2005-08-23 13:49:00,91.696,91.696,91.645,91.683,319081571.0
2005-08-23 13:50:00,91.676,91.693,91.671,91.684,443731000.0
2005-08-23 13:51:00,91.685,91.696,91.674,91.683,228218535.0
2005-08-23 13:52:00,91.692,91.706,91.639,91.706,314401161.0
2005-08-23 13:53:00,91.7,91.7,91.637,91.69,453584393.0
2005-08-23 13:54:00,91.695,91.699,91.637,91.672,614540477.0
2005-08-23 13:55:00,91.674,91.676,91.619,91.646,522298492.0
2005-08-23 13:56:00,91.651,91.682,91.621,91.679,345894762.0
2005-08-23 13:57:00,91.686,91.686,91.602,91.612,472496127.0
2005-08-23 13:58:00,91.678,91.709,91.628,91.7,656972323.0
2005-08-23 13:59:00,91.696,91.715,91.661,91.705,571945924.0
2005-08-23 14:00:00,91.702,91.709,91.655,91.686,535726918.0
2005-08-23 14:01:00,91.7,91.734,91.7,91.713,432966560.0
2005-08-23 14:02:00,91.723,91.744,91.676,91.728,418996283.0
2005-08-23 14:03:00,91.734,91.758,91.73,91.742,323702163.0
2005-08-23 14:04:00,91.753,91.771,91.68,91.722,690472861.0
2005-08-23 14:05:00,91.727,91.748,91.693,91.727,500015620.0
2005-08-23 14:06:00,91.692,91.754,91.686,91.715,347331506.0
2005-08-23 14:07:00,91.715,91.715,91.679,91.691,316483879.0
2005-08-23 14:08:00,91.695,91.699,91.679,91.68,453764829.0
2005-08-23 14:09:00,91.692,91.694,91.679,91.679,73671496.0
2005-08-23 14:10:00,91.688,91.699,91.677,91.693,209966871.0
2005-08-23 14:11:00,91.682,91.71,91.637,91.71,247650773.0
2005-08-23 14:12:00,91.71,91.731,91.674,91.714,239062906.0
2005-08-23 14:13:00,91.705,91.72,91.694,91.7,113233194.0
2005-08-23 14:14:00,91.662,91.719,91.653,91.684,184072704.0
2005-08-23 14:15:00,91.698,91.7,91.64,91.695,159179818.0
2005-08-23 14:16:00,91.708,91.708,91.65,91.702,334602199.0
2005-08-23 14:17:00,91.694,91.715,91.656,91.713,292339358.0
2005-08-23 14:18:00,91.71,91.724,91.663,91.715,283463393.0
2005-08-23 14:19:00,91.715,91.723,91.7,91.715,128430275.0
2005-08-23 14:20:00,91.722,91.722,91.684,91.684,229688454.0
2005-08-23 14:21:00,91.68,91.701,91.68,91.693,174940227.0
2005-08-23 14:22:00,91.693,91.693,91.61,91.643,118239961.0
2005-08-23 14:23:00,91.638,91.652,91.635,91.652,134294248.0
2005-08-23 14:24:00,91.648,91.664,91.605,91.659,187826052.0
2005-08-23 14:25:00,91.675,91.683,91.675,91.676,124154574.0
2005-08-23 14:26:00,91.674,91.683,91.664,91.675,179959435.0
2005-08-23 14:27:00,91.676,91.685,91.675,91.677,185398290.0
2005-08-23 14:28:00,91.675,91.688,91.631,91.674,446946332.0
2005-08-23 14:29:00,91.624,91.669,91.616,91.647,401418867.0
2005-08-23 14:30:00,91.587,91.643,91.587,91.627,343155961.0
2005-08-23 14:31:00,91.583,91.632,91.583,91.632,302669807.0
2005-08-23 14:32:00,91.65,91.67,91.604,91.658,215640928.0
2005-08-23 14:33:00,91.663,91.679,91.612,91.679,318440222.0
2005-08-23 14:34:00,91.684,91.684,91.629,91.666,301725564.0
2005-08-23 14:35:00,91.645,91.645,91.584,91.625,395057946.0
2005-08-23 14:36:00,91.64,91.645,91.633,91.635,177422103.0
2005-08-23 14:37:00,91.631,91.631,91.609,91.616,156133569.0
2005-08-23 14:38:00,91.612,91.621,91.601,91.602,159054854.0
2005-08-23 14:39:00,91.595,91.604,91.594,91.602,225741085.0
2005-08-23 14:40:00,91.603,91.616,91.6,91.611,254663720.0
2005-08-23 14:41:00,91.607,91.631,91.605,91.622,187385141.0
2005-08-23 14:42:00,91.611,91.611,91.562,91.577,60583631.0
2005-08-23 14:43:00,91.578,91.59,91.544,91.572,231142005.0
2005-08-23 14:44:00,91.568,91.585,91.539,91.585,301347620.0
2005-08-23 14:45:00,91.584,91.584,91.553,91.553,291729582.0
2005-08-23 14:46:00,91.55,91.55,91.519,91.54,382347399.0
2005-08-23 14:47:00,91.537,91.55,91.534,91.55,171261936.0
2005-08-23 14:48:00,91.55,91.552,91.529,91.538,189933044.0
2005-08-23 14:49:00,91.533,91.56,91.532,91.547,241380515.0
2005-08-23 14:50:00,91.55,91.585,91.55,91.582,115814188.0
2005-08-23 14:51:00,91.602,91.616,91.585,91.598,427178652.0
2005-08-23 14:52:00,91.61,91.621,91.585,91.596,277055619.0
2005-08-23 14:53:00,91.589,91.589,91.545,91.553,116294466.0
2005-08-23 14:54:00,91.559,91.571,91.557,91.565,115672186.0
2005-08-23 14:55:00,91.564,91.581,91.513,91.581,294120985.0
2005-08-23 14:56:00,91.579,91.593,91.572,91.585,249620923.0
2005-08-23 14:57:00,91.594,91.602,91.546,91.583,238271720.0
2005-08-23 14:58:00,91.571,91.572,91.508,91.566,355073783.0
2005-08-23 14:59:00,91.564,91.581,91.506,91.569,764132313.0
2005-08-23 15:00:00,91.585,91.588,91.522,91.582,598823013.0
2005-08-23 15:01:00,91.578,91.58,91.564,91.564,180557858.0
2005-08-23 15:02:00,91.575,91.581,91.565,91.578,261525101.0
2005-08-23 15:03:00,91.58,91.584,91.57,91.584,63618074.0
2005-08-23 15:04:00,91.582,91.59,91.564,91.569,88986449.0
2005-08-23 15:05:00,91.557,91.557,91.516,91.519,170634538.0
2005-08-23 15:06:00,91.52,91.523,91.511,91.518,151720371.0
2005-08-23 15:07:00,91.514,91.519,91.505,91.505,196700142.0
2005-08-23 15:08:00,91.497,91.503,91.497,91.503,80948744.0
2005-08-23 15:09:00,91.506,91.515,91.478,91.515,163096401.0
2005-08-23 15:10:00,91.531,91.544,91.526,91.533,67204793.0
2005-08-23 15:11:00,91.52,91.53,91.465,91.53,356637247.0
2005-08-23 15:12:00,91.52,91.535,91.515,91.53,181958676.0
2005-08-23 15:13:00,91.517,91.545,91.51,91.545,258370962.0
2005-08-23 15:14:00,91.542,91.542,91.517,91.536,92040053.0
2005-08-23 15:15:00,91.544,91.563,91.537,91.537,360129377.0
2005-08-23 15:16:00,91.55,91.556,91.53,91.556,167250661.0
2005-08-23 15:17:00,91.553,91.584,91.553,91.573,149706993.0
2005-08-23 15:18:00,91.574,91.574,91.553,91.556,90057822.0
2005-08-23 15:19:00,91.558,91.577,91.558,91.575,33789200.0
2005-08-23 15:20:00,91.563,91.581,91.541,91.581,298633499.0
2005-08-23 15:21:00,91.57,91.594,91.559,91.592,165913119.0
2005-08-23 15:22:00,91.576,91.578,91.569,91.569,122100031.0
2005-08-23 15:23:00,91.569,91.579,91.561,91.565,231977386.0
2005-08-23 15:24:00,91.565,91.565,91.529,91.53,62059410.0
2005-08-23 15:25:00,91.514,91.526,91.51,91.526,78770007.0
2005-08-23 15:26:00,91.519,91.535,91.503,91.535,117316979.0
2005-08-23 15:27:00,91.538,91.538,91.526,91.531,84734840.0
2005-08-23 15:28:00,91.527,91.532,91.516,91.518,102422774.0
2005-08-23 15:29:00,91.517,91.523,91.474,91.522,76449707.0
2005-08-23 15:30:00,91.525,91.539,91.522,91.529,175242326.0
2005-08-23 15:31:00,91.548,91.584,91.548,91.58,119704448.0
2005-08-23 15:32:00,91.569,91.582,91.557,91.573,120377295.0
2005-08-23 15:33:00,91.567,91.579,91.55,91.57,131522923.0
2005-08-23 15:34:00,91.571,91.575,91.563,91.566,74884124.0
2005-08-23 15:35:00,91.577,91.587,91.565,91.565,65146089.0
2005-08-23 15:36:00,91.579,91.603,91.568,91.603,61486244.0
2005-08-23 15:37:00,91.607,91.607,91.586,91.595,69162901.0
2005-08-23 15:38:00,91.603,91.62,91.593,91.62,118690847.0
2005-08-23 15:39:00,91.63,91.648,91.63,91.643,56633417.0
2005-08-23 15:40:00,91.639,91.664,91.639,91.65,264078827.0
2005-08-23 15:41:00,91.652,91.701,91.652,91.698,82309268.0
2005-08-23 15:42:00,91.705,91.744,91.704,91.744,62604581.0
2005-08-23 15:43:00,91.745,91.805,91.745,91.765,96943185.0
2005-08-23 15:44:00,91.757,91.775,91.754,91.754,84998796.0
2005-08-23 15:45:00,91.747,91.747,91.716,91.724,186065703.0
2005-08-23 15:46:00,91.731,91.731,91.701,91.712,286091409.0
2005-08-23 15:47:00,91.739,91.771,91.733,91.745,331722387.0
2005-08-23 15:48:00,91.747,91.758,91.747,91.748,108873411.0
2005-08-23 15:49:00,91.735,91.752,91.732,91.736,64204767.0
2005-08-23 15:50:00,91.748,91.753,91.729,91.748,90231008.0
2005-08-23 15:51:00,91.771,91.785,91.765,91.775,361965509.0
2005-08-23 15:52:00,91.793,91.804,91.785,91.792,321276540.0
2005-08-23 15:53:00,91.788,91.798,91.775,91.786,137890639.0
2005-08-23 15:54:00,91.796,91.817,91.761,91.814,136349452.0
2005-08-23 15:55:00,91.822,91.83,91.806,91.828,243920283.0
2005-08-23 15:56:00,91.833,91.881,91.833,91.848,348531570.0
2005-08-23 15:57:00,91.845,91.865,91.842,91.848,427423308.0
2005-08-23 15:58:00,91.834,91.834,91.792,91.82,433075917.0
2005-08-23 15:59:00,91.828,91.829,91.804,91.808,248673145.0
2005-08-23 16:00:00,91.806,91.811,91.792,91.801,127241832.0
2005-08-23 16:01:00,91.815,91.839,91.815,91.83,79410835.0
2005-08-23 16:02:00,91.849,91.9,91.846,91.9,219776022.0
2005-08-23 16:03:00,91.895,91.924,91.873,91.879,291755577.0
2005-08-23 16:04:00,91.886,91.907,91.845,91.907,195928432.0
2005-08-23 16:05:00,91.915,91.922,91.904,91.904,94837797.0
2005-08-23 16:06:00,91.903,91.903,91.849,91.849,112766147.0
2005-08-23 16:07:00,91.835,91.867,91.835,91.836,250040639.0
2005-08-23 16:08:00,91.829,91.869,91.825,91.866,192078306.0
2005-08-23 16:09:00,91.863,91.875,91.863,91.863,78708032.0
2005-08-23 16:10:00,91.875,91.875,91.834,91.857,198095713.0
2005-08-23 16:11:00,91.867,91.867,91.823,91.834,321520407.0
2005-08-23 16:12:00,91.835,91.842,91.822,91.822,283823034.0
2005-08-23 16:13:00,91.847,91.885,91.847,91.882,104083162.0
2005-08-23 16:14:00,91.88,91.886,91.858,91.871,69353104.0
2005-08-23 16:15:00,91.867,91.871,91.864,91.871,98452801.0
2005-08-23 16:16:00,91.851,91.863,91.842,91.862,106960501.0
2005-08-23 16:17:00,91.841,91.858,91.827,91.846,149963085.0
2005-08-23 16:18:00,91.845,91.846,91.837,91.837,40655882.0
2005-08-23 16:19:00,91.841,91.875,91.839,91.873,98329727.0
2005-08-23 16:20:00,91.868,91.888,91.867,91.88,82315431.0
2005-08-23 16:21:00,91.882,91.884,91.862,91.871,67499415.0
2005-08-23 16:22:00,91.869,91.869,91.807,91.836,117632645.0
2005-08-23 16:23:00,91.83,91.853,91.811,91.837,76863104.0
2005-08-23 16:24:00,91.86,91.868,91.84,91.849,163327264.0
2005-08-23 16:25:00,91.843,91.848,91.823,91.827,133069404.0
2005-08-23 16:26:00,91.815,91.825,91.809,91.812,193623159.0
2005-08-23 16:27:00,91.804,91.811,91.752,91.779,176192181.0
2005-08-23 16:28:00,91.78,91.785,91.766,91.779,177872440.0
2005-08-23 16:29:00,91.78,91.798,91.78,91.793,252878912.0
2005-08-23 16:30:00,91.791,91.81,91.791,91.81,72301400.0
2005-08-23 16:31:00,91.815,91.819,91.771,91.815,223353674.0
2005-08-23 16:32:00,91.817,91.824,91.809,91.815,82331414.0
2005-08-23 16:33:00,91.793,91.806,91.789,91.8,171205710.0
2005-08-23 16:34:00,91.795,91.815,91.795,91.802,42020307.0
2005-08-23 16:35:00,91.797,91.826,91.769,91.814,309775483.0
2005-08-23 16:36:00,91.821,91.839,91.781,91.839,337232639.0
2005-08-23 16:37:00,91.829,91.829,91.801,91.801,22739977.0
2005-08-23 16:38:00,91.807,91.827,91.774,91.818,264203806.0
2005-08-23 16:39:00,91.804,91.812,91.784,91.802,101224646.0
2005-08-23 16:40:00,91.81,91.814,91.799,91.799,83085255.0
2005-08-23 16:41:00,91.789,91.811,91.783,91.811,94053684.0
2005-08-23 16:42:00,91.805,91.817,91.793,91.817,308724639.0
2005-08-23 16:43:00,91.813,91.813,91.784,91.8,100696475.0
2005-08-23 16:44:00,91.797,91.8,91.787,91.8,53801631.0
2005-08-23 16:45:00,91.795,91.795,91.763,91.765,152836658.0
2005-08-23 16:46:00,91.757,91.757,91.744,91.752,146616027.0
2005-08-23 16:47:00,91.756,91.766,91.746,91.766,31880977.0
2005-08-23 16:48:00,91.703,91.752,91.703,91.744,109231390.0
2005-08-23 16:49:00,91.757,91.761,91.75,91.757,240095019.0
2005-08-23 16:50:00,91.738,91.76,91.715,91.715,167651239.0
2005-08-23 16:51:00,91.713,91.729,91.713,91.725,102009843.0
2005-08-23 16:52:00,91.73,91.755,91.73,91.755,182684380.0
2005-08-23 16:53:00,91.76,91.764,91.753,91.757,149861729.0
2005-08-23 16:54:00,91.748,91.772,91.747,91.772,107175622.0
2005-08-23 16:55:00,91.761,91.761,91.753,91.755,50618000.0
2005-08-23 16:56:00,91.758,91.774,91.752,91.758,286966340.0
2005-08-23 16:57:00,91.768,91.783,91.768,91.783,123705815.0
2005-08-23 16:58:00,91.799,91.802,91.786,91.789,172490554.0
2005-08-23 16:59:00,91.792,91.812,91.788,91.81,83443042.0
2005-08-23 17:00:00,91.82,91.824,91.802,91.809,44123206.0
2005-08-23 17:01:00,91.815,91.823,91.814,91.82,199144701.0
2005-08-23 17:02:00,91.813,91.824,91.771,91.81,97461765.0
2005-08-23 17:03:00,91.809,91.83,91.809,91.809,232703171.0
2005-08-23 17:04:00,91.808,91.817,91.752,91.779,280682256.0
2005-08-23 17:05:00,91.792,91.832,91.792,91.832,117371867.0
2005-08-23 17:06:00,91.84,91.851,91.829,91.85,125550956.0
2005-08-23 17:07:00,91.859,91.868,91.821,91.85,76018573.0
2005-08-23 17:08:00,91.84,91.848,91.823,91.833,177406405.0
2005-08-23 17:09:00,91.811,91.811,91.774,91.774,214227327.0
2005-08-23 17:10:00,91.765,91.778,91.706,91.778,156180275.0
2005-08-23 17:11:00,91.78,91.792,91.777,91.787,92126208.0
2005-08-23 17:12:00,91.796,91.803,91.787,91.789,42081516.0
2005-08-23 17:13:00,91.776,91.792,91.768,91.768,115222639.0
2005-08-23 17:14:00,91.769,91.774,91.753,91.753,112391482.0
2005-08-23 17:15:00,91.765,91.78,91.764,91.771,171830436.0
2005-08-23 17:16:00,91.774,91.786,91.76,91.773,155115000.0
2005-08-23 17:17:00,91.763,91.763,91.748,91.755,171274680.0
2005-08-23 17:18:00,91.76,91.762,91.753,91.756,43082862.0
2005-08-23 17:19:00,91.761,91.761,91.743,91.751,93398699.0
2005-08-23 17:20:00,91.76,91.76,91.747,91.759,191707681.0
2005-08-23 17:21:00,91.755,91.767,91.752,91.767,323680222.0
2005-08-23 17:22:00,91.765,91.765,91.753,91.757,59785595.0
2005-08-23 17:23:00,91.764,91.777,91.762,91.777,88928884.0
2005-08-23 17:24:00,91.772,91.772,91.748,91.762,170333036.0
2005-08-23 17:25:00,91.755,91.78,91.755,91.78,261989252.0
2005-08-23 17:26:00,91.777,91.795,91.76,91.762,304779705.0
2005-08-23 17:27:00,91.768,91.773,91.721,91.773,178759700.0
2005-08-23 17:28:00,91.769,91.782,91.729,91.775,194911620.0
2005-08-23 17:29:00,91.767,91.771,91.718,91.758,137930615.0
2005-08-23 17:30:00,91.751,91.751,91.693,91.722,61677634.0
2005-08-23 17:31:00,91.717,91.732,91.679,91.679,94984725.0
2005-08-23 17:32:00,91.669,91.673,91.656,91.663,63133330.0
2005-08-23 17:33:00,91.67,91.681,91.666,91.68,110609027.0
2005-08-23 17:34:00,91.68,91.714,91.68,91.705,91639261.0
2005-08-23 17:35:00,91.708,91.717,91.693,91.713,133391480.0
2005-08-23 17:36:00,91.695,91.695,91.664,91.669,8365408.0
2005-08-23 17:37:00,91.67,91.67,91.616,91.648,97469047.0
2005-08-23 17:38:00,91.646,91.665,91.606,91.665,106989832.0
2005-08-23 17:39:00,91.659,91.667,91.649,91.652,145504081.0
2005-08-23 17:40:00,91.656,91.663,91.647,91.663,87701303.0
2005-08-23 17:41:00,91.677,91.678,91.653,91.655,56776978.0
2005-08-23 17:42:00,91.649,91.666,91.636,91.642,72512520.0
2005-08-23 17:43:00,91.642,91.651,91.605,91.644,278964938.0
2005-08-23 17:44:00,91.653,91.653,91.609,91.626,103290802.0
2005-08-23 17:45:00,91.627,91.638,91.58,91.58,233064075.0
2005-08-23 17:46:00,91.621,91.64,91.581,91.64,208014131.0
2005-08-23 17:47:00,91.579,91.636,91.561,91.59,262166146.0
2005-08-23 17:48:00,91.638,91.638,91.622,91.627,203094207.0
2005-08-23 17:49:00,91.646,91.67,91.619,91.619,146035769.0
2005-08-23 17:50:00,91.605,91.675,91.605,91.675,131006572.0
2005-08-23 17:51:00,91.675,91.68,91.675,91.68,62804457.0
2005-08-23 17:52:00,91.674,91.674,91.657,91.657,80365476.0
2005-08-23 17:53:00,91.647,91.67,91.616,91.655,95553140.0
2005-08-23 17:54:00,91.645,91.649,91.638,91.649,76749102.0
2005-08-23 17:55:00,91.648,91.667,91.645,91.667,169860140.0
2005-08-23 17:56:00,91.667,91.667,91.645,91.667,130346166.0
2005-08-23 17:57:00,91.659,91.668,91.644,91.661,122749374.0
2005-08-23 17:58:00,91.662,91.676,91.65,91.676,105936177.0
2005-08-23 17:59:00,91.665,91.689,91.665,91.684,265092273.0
2005-08-23 18:00:00,91.686,91.686,91.665,91.682,270571739.0
2005-08-23 18:01:00,91.685,91.69,91.645,91.685,272459195.0
2005-08-23 18:02:00,91.681,91.681,91.665,91.675,177902190.0
2005-08-23 18:03:00,91.688,91.688,91.673,91.682,178793499.0
2005-08-23 18:04:00,91.668,91.668,91.61,91.654,95894122.0
2005-08-23 18:05:00,91.657,91.663,91.642,91.642,89896645.0
2005-08-23 18:06:00,91.646,91.659,91.642,91.659,91782529.0
2005-08-23 18:07:00,91.68,91.682,91.672,91.673,119776795.0
2005-08-23 18:08:00,91.67,91.675,91.627,91.675,377898128.0
2005-08-23 18:09:00,91.671,91.677,91.621,91.668,139886343.0
2005-08-23 18:10:00,91.667,91.671,91.612,91.669,225936481.0
2005-08-23 18:11:00,91.692,91.707,91.654,91.705,11726714.0
2005-08-23 18:12:00,91.705,91.71,91.7,91.702,339389614.0
2005-08-23 18:13:00,91.7,91.703,91.681,91.693,311230384.0
2005-08-23 18:14:00,91.689,91.702,91.683,91.692,166131936.0
2005-08-23 18:15:00,91.696,91.704,91.69,91.701,93700879.0
2005-08-23 18:16:00,91.703,91.712,91.703,91.706,94754846.0
2005-08-23 18:17:00,91.71,91.718,91.69,91.69,165008060.0
2005-08-23 18:18:00,91.695,91.7,91.69,91.7,188733468.0
2005-08-23 18:19:00,91.691,91.691,91.667,91.667,29842824.0
2005-08-23 18:20:00,91.607,91.666,91.607,91.666,170568498.0
2005-08-23 18:21:00,91.671,91.673,91.642,91.665,115703463.0
2005-08-23 18:22:00,91.658,91.671,91.645,91.662,135251772.0
2005-08-23 18:23:00,91.661,91.672,91.661,91.67,66317732.0
2005-08-23 18:24:00,91.674,91.68,91.654,91.658,98188574.0
2005-08-23 18:25:00,91.648,91.648,91.62,91.62,86052732.0
2005-08-23 18:26:00,91.628,91.645,91.628,91.645,98848369.0
2005-08-23 18:27:00,91.653,91.663,91.645,91.645,49524701.0
2005-08-23 18:28:00,91.662,91.666,91.652,91.666,80471271.0
2005-08-23 18:29:00,91.672,91.682,91.669,91.682,139159281.0
2005-08-23 18:30:00,91.685,91.692,91.677,91.69,84574829.0
2005-08-23 18:31:00,91.695,91.7,91.685,91.695,63897707.0
2005-08-23 18:32:00,91.695,91.695,91.677,91.691,70230696.0
2005-08-23 18:33:00,91.692,91.692,91.662,91.679,66601148.0
2005-08-23 18:34:00,91.679,91.679,91.654,91.654,67144670.0
2005-08-23 18:35:00,91.638,91.641,91.626,91.626,47667959.0
2005-08-23 18:36:00,91.637,91.653,91.637,91.641,33653233.0
2005-08-23 18:37:00,91.644,91.646,91.633,91.633,103756104.0
2005-08-23 18:38:00,91.626,91.645,91.614,91.635,83509180.0
2005-08-23 18:39:00,91.639,91.655,91.631,91.637,142048851.0
2005-08-23 18:40:00,91.611,91.632,91.611,91.615,104105221.0
2005-08-23 18:41:00,91.616,91.625,91.608,91.625,87288961.0
2005-08-23 18:42:00,91.626,91.644,91.62,91.644,51571388.0
2005-08-23 18:43:00,91.646,91.646,91.627,91.627,127375560.0
2005-08-23 18:44:00,91.622,91.644,91.622,91.639,124089696.0
2005-08-23 18:45:00,91.647,91.655,91.643,91.643,66813338.0
2005-08-23 18:46:00,91.65,91.664,91.644,91.644,64673795.0
2005-08-23 18:47:00,91.645,91.651,91.642,91.651,66061126.0
2005-08-23 18:48:00,91.588,91.651,91.588,91.629,121089837.0
2005-08-23 18:49:00,91.652,91.652,91.64,91.65,62246080.0
2005-08-23 18:50:00,91.647,91.662,91.646,91.654,47806814.0
2005-08-23 18:51:00,91.653,91.66,91.645,91.653,121374457.0
2005-08-23 18:52:00,91.655,91.66,91.605,91.66,120632671.0
2005-08-23 18:53:00,91.654,91.655,91.64,91.64,152662971.0
2005-08-23 18:54:00,91.633,91.633,91.623,91.631,63427086.0
2005-08-23 18:55:00,91.634,91.642,91.634,91.637,127459195.0
2005-08-23 18:56:00,91.631,91.631,91.613,91.613,131059838.0
2005-08-23 18:57:00,91.608,91.625,91.605,91.62,125068531.0
2005-08-23 18:58:00,91.613,91.613,91.604,91.61,77265667.0
2005-08-23 18:59:00,91.6,91.61,91.595,91.605,187968278.0
2005-08-23 19:00:00,91.599,91.608,91.594,91.602,130469574.0
2005-08-23 19:01:00,91.601,91.61,91.601,91.603,60836164.0
2005-08-23 19:02:00,91.599,91.617,91.584,91.592,207665977.0
2005-08-23 19:03:00,91.588,91.589,91.576,91.582,74215557.0
2005-08-23 19:04:00,91.576,91.59,91.575,91.583,188083165.0
2005-08-23 19:05:00,91.59,91.595,91.585,91.595,94119730.0
2005-08-23 19:06:00,91.601,91.635,91.601,91.635,127509722.0
2005-08-23 19:07:00,91.648,91.662,91.645,91.65,103702058.0
2005-08-23 19:08:00,91.65,91.659,91.648,91.653,78298992.0
2005-08-23 19:09:00,91.658,91.663,91.647,91.647,60004963.0
2005-08-23 19:10:00,91.649,91.657,91.637,91.637,83554175.0
2005-08-23 19:11:00,91.636,91.646,91.629,91.637,97039770.0
2005-08-23 19:12:00,91.625,91.64,91.617,91.64,98699643.0
2005-08-23 19:13:00,91.643,91.643,91.631,91.638,72307075.0
2005-08-23 19:14:00,91.637,91.637,91.615,91.615,83682480.0
2005-08-23 19:15:00,91.608,91.618,91.599,91.599,118457331.0
2005-08-23 19:16:00,91.601,91.606,91.589,91.603,101776933.0
2005-08-23 19:17:00,91.605,91.618,91.597,91.618,114733735.0
2005-08-23 19:18:00,91.609,91.623,91.6,91.6,121279575.0
2005-08-23 19:19:00,91.6,91.6,91.589,91.6,82127187.0
2005-08-23 19:20:00,91.605,91.605,91.588,91.593,110996055.0
2005-08-23 19:21:00,91.602,91.602,91.583,91.585,422712324.0
2005-08-23 19:22:00,91.591,91.591,91.559,91.576,116364689.0
2005-08-23 19:23:00,91.566,91.577,91.557,91.569,87308443.0
2005-08-23 19:24:00,91.573,91.59,91.568,91.573,97787511.0
2005-08-23 19:25:00,91.555,91.58,91.555,91.565,134378612.0
2005-08-23 19:26:00,91.571,91.602,91.571,91.592,150318324.0
2005-08-23 19:27:00,91.6,91.607,91.6,91.604,89549768.0
2005-08-23 19:28:00,91.605,91.62,91.605,91.618,115384375.0
2005-08-23 19:29:00,91.608,91.618,91.608,91.611,135130840.0
2005-08-23 19:30:00,91.62,91.62,91.605,91.62,80413355.0
2005-08-23 19:31:00,91.61,91.616,91.599,91.608,219130775.0
2005-08-23 19:32:00,91.607,91.613,91.602,91.602,226836906.0
2005-08-23 19:33:00,91.611,91.613,91.589,91.59,115311661.0
2005-08-23 19:34:00,91.586,91.586,91.567,91.579,196601753.0
2005-08-23 19:35:00,91.574,91.588,91.559,91.568,97621657.0
2005-08-23 19:36:00,91.57,91.606,91.57,91.6,127933818.0
2005-08-23 19:37:00,91.607,91.62,91.607,91.608,128177737.0
2005-08-23 19:38:00,91.609,91.611,91.602,91.604,153511081.0
2005-08-23 19:39:00,91.608,91.618,91.604,91.618,23664401.0
2005-08-23 19:40:00,91.615,91.625,91.602,91.625,120519624.0
2005-08-23 19:41:00,91.611,91.611,91.592,91.592,50864892.0
2005-08-23 19:42:00,91.598,91.602,91.586,91.593,86100622.0
2005-08-23 19:43:00,91.585,91.602,91.58,91.602,135089989.0
2005-08-23 19:44:00,91.598,91.607,91.594,91.607,171057457.0
2005-08-23 19:45:00,91.598,91.613,91.597,91.599,84319400.0
2005-08-23 19:46:00,91.579,91.58,91.57,91.573,67402859.0
2005-08-23 19:47:00,91.582,91.589,91.57,91.574,116698154.0
2005-08-23 19:48:00,91.556,91.601,91.556,91.601,114790715.0
2005-08-23 19:49:00,91.598,91.606,91.589,91.597,180789066.0
2005-08-23 19:50:00,91.591,91.597,91.58,91.587,206882072.0
2005-08-23 19:51:00,91.583,91.587,91.575,91.583,54618253.0
2005-08-23 19:52:00,91.585,91.585,91.573,91.58,49511910.0
2005-08-23 19:53:00,91.589,91.592,91.572,91.572,147325970.0
2005-08-23 19:54:00,91.573,91.594,91.573,91.591,100885234.0
2005-08-23 19:55:00,91.591,91.591,91.569,91.576,65293120.0
2005-08-23 19:56:00,91.575,91.58,91.57,91.575,101481051.0
2005-08-23 19:57:00,91.571,91.581,91.567,91.567,74519061.0
2005-08-23 19:58:00,91.571,91.573,91.561,91.569,57880354.0
2005-08-23 19:59:00,91.568,91.57,91.546,91.546,73234897.0
2005-08-23 20:00:00,91.553,91.563,91.549,91.56,80851330.0
2005-08-23 20:01:00,91.563,91.565,91.555,91.555,65032841.0
2005-08-23 20:02:00,91.558,91.571,91.528,91.554,44139519.0
2005-08-23 20:03:00,91.561,91.577,91.55,91.574,31419354.0
2005-08-23 20:04:00,91.567,91.588,91.563,91.588,131855309.0
2005-08-23 20:05:00,91.582,91.582,91.537,91.57,45008422.0
2005-08-23 20:06:00,91.573,91.606,91.573,91.577,121290894.0
2005-08-23 20:07:00,91.59,91.59,91.58,91.58,41641384.0
2005-08-23 20:08:00,91.598,91.606,91.585,91.595,101444069.0
2005-08-23 20:09:00,91.602,91.607,91.586,91.603,110119307.0
2005-08-23 20:10:00,91.601,91.611,91.6,91.605,56202037.0
2005-08-23 20:11:00,91.609,91.622,91.597,91.612,54170278.0
2005-08-23 20:12:00,91.602,91.613,91.569,91.569,80368687.0
2005-08-23 20:13:00,91.593,91.595,91.585,91.593,55821183.0
2005-08-23 20:14:00,91.605,91.605,91.585,91.597,49515345.0
2005-08-23 20:15:00,91.606,91.606,91.536,91.598,107496113.0
2005-08-23 20:16:00,91.579,91.59,91.578,91.59,43697642.0
2005-08-23 20:17:00,91.578,91.578,91.559,91.565,74026776.0
2005-08-23 20:18:00,91.573,91.573,91.551,91.558,128707334.0
2005-08-23 20:19:00,91.564,91.582,91.562,91.582,89559595.0
2005-08-23 20:20:00,91.567,91.567,91.544,91.563,344852077.0
2005-08-23 20:21:00,91.555,91.569,91.555,91.565,65108781.0
2005-08-23 20:22:00,91.56,91.57,91.555,91.565,124862624.0
2005-08-23 20:23:00,91.56,91.564,91.56,91.563,27809753.0
2005-08-23 20:24:00,91.572,91.575,91.568,91.569,135255179.0
2005-08-23 20:25:00,91.555,91.581,91.552,91.581,102236126.0
2005-08-23 20:26:00,91.584,91.598,91.584,91.586,59946126.0
2005-08-23 20:27:00,91.589,91.598,91.589,91.598,111038257.0
2005-08-23 20:28:00,91.613,91.616,91.604,91.614,161726422.0
2005-08-23 20:29:00,91.611,91.628,91.611,91.614,68449317.0
2005-08-23 20:30:00,91.604,91.613,91.6,91.613,103659672.0
2005-08-23 20:31:00,91.595,91.64,91.595,91.612,72001315.0
2005-08-23 20:32:00,91.625,91.625,91.605,91.605,69787853.0
2005-08-23 20:33:00,91.598,91.605,91.587,91.587,46332112.0
2005-08-23 20:34:00,91.595,91.61,91.595,91.605,65960065.0
2005-08-23 20:35:00,91.604,91.612,91.595,91.607,58037444.0
2005-08-23 20:36:00,91.61,91.622,91.607,91.622,41436937.0
2005-08-23 20:37:00,91.615,91.62,91.615,91.615,80823137.0
2005-08-23 20:38:00,91.627,91.648,91.62,91.62,106442219.0
2005-08-23 20:39:00,91.624,91.637,91.616,91.631,65797469.0
2005-08-23 20:40:00,91.63,91.643,91.624,91.635,123165953.0
2005-08-23 20:41:00,91.647,91.674,91.647,91.659,72733354.0
2005-08-23 20:42:00,91.659,91.681,91.659,91.673,95262057.0
2005-08-23 20:43:00,91.667,91.702,91.667,91.702,65046483.0
2005-08-23 20:44:00,91.715,91.739,91.712,91.725,79481628.0
2005-08-23 20:45:00,91.74,91.74,91.715,91.728,102517181.0
2005-08-23 20:46:00,91.737,91.759,91.737,91.753,59032369.0
2005-08-23 20:47:00,91.758,91.758,91.743,91.743,109706500.0
2005-08-23 20:48:00,91.744,91.744,91.697,91.734,122748782.0
2005-08-23 20:49:00,91.743,91.745,91.731,91.733,119204616.0
2005-08-23 20:50:00,91.742,91.742,91.72,91.72,57397850.0
2005-08-23 20:51:00,91.704,91.723,91.704,91.723,102053291.0
2005-08-23 20:52:00,91.71,91.712,91.69,91.696,83060989.0
2005-08-23 20:53:00,91.698,91.704,91.689,91.695,89886264.0
2005-08-23 20:54:00,91.688,91.699,91.686,91.69,123500958.0
2005-08-23 20:55:00,91.697,91.697,91.687,91.689,64559883.0
2005-08-23 20:56:00,91.69,91.705,91.687,91.691,296621781.0
2005-08-23 20:57:00,91.692,91.703,91.692,91.702,64296549.0
2005-08-23 20:58:00,91.702,91.702,91.685,91.687,98053186.0
2005-08-23 20:59:00,91.682,91.682,91.64,91.658,92355442.0
2005-08-23 21:00:00,91.639,91.655,91.637,91.647,87550166.0
2005-08-23 21:01:00,91.651,91.657,91.649,91.651,121094810.0
2005-08-23 21:02:00,91.652,91.662,91.644,91.65,184865787.0
2005-08-23 21:03:00,91.637,91.654,91.637,91.645,58409172.0
2005-08-23 21:04:00,91.647,91.669,91.647,91.666,67602836.0
2005-08-23 21:05:00,91.679,91.695,91.677,91.677,33353260.0
2005-08-23 21:06:00,91.68,91.685,91.68,91.685,41663896.0
2005-08-23 21:07:00,91.686,91.693,91.686,91.693,36942956.0
2005-08-23 21:08:00,91.687,91.689,91.675,91.675,96237432.0
2005-08-23 21:09:00,91.671,91.685,91.662,91.685,75172573.0
2005-08-23 21:10:00,91.692,91.706,91.658,91.702,70673540.0
2005-08-23 21:11:00,91.707,91.726,91.697,91.697,30952989.0
2005-08-23 21:12:00,91.69,91.707,91.661,91.707,114892467.0
2005-08-23 21:13:00,91.718,91.718,91.697,91.697,189495780.0
2005-08-23 21:14:00,91.705,91.71,91.703,91.71,116896814.0
2005-08-23 21:15:00,91.7,91.7,91.682,91.682,31406054.0
2005-08-23 21:16:00,91.682,91.682,91.633,91.662,102446166.0
2005-08-23 21:17:00,91.68,91.68,91.657,91.657,77647869.0
2005-08-23 21:18:00,91.672,91.69,91.668,91.678,45697794.0
2005-08-23 21:19:00,91.672,91.68,91.665,91.68,52601996.0
2005-08-23 21:20:00,91.678,91.678,91.665,91.675,111228647.0
2005-08-23 21:21:00,91.673,91.691,91.673,91.691,32127614.0
2005-08-23 21:22:00,91.7,91.711,91.699,91.711,58134321.0
2005-08-23 21:23:00,91.707,91.725,91.697,91.725,63561741.0
2005-08-23 21:24:00,91.722,91.729,91.716,91.718,80581523.0
2005-08-23 21:25:00,91.713,91.713,91.7,91.707,42067460.0
2005-08-23 21:26:00,91.705,91.705,91.695,91.705,116643694.0
2005-08-23 21:27:00,91.703,91.703,91.687,91.69,96315619.0
2005-08-23 21:28:00,91.699,91.714,91.698,91.704,180042123.0
2005-08-23 21:29:00,91.718,91.721,91.715,91.72,42652344.0
2005-08-23 21:30:00,91.725,91.725,91.72,91.725,70759563.0
2005-08-23 21:31:00,91.723,91.723,91.706,91.71,88385908.0
2005-08-23 21:32:00,91.707,91.715,91.7,91.705,105303923.0
2005-08-23 21:33:00,91.725,91.725,91.71,91.71,39863220.0
2005-08-23 21:34:00,91.713,91.717,91.704,91.716,68423193.0
2005-08-23 21:35:00,91.71,91.715,91.705,91.705,127551592.0
2005-08-23 21:36:00,91.711,91.711,91.697,91.706,61926656.0
2005-08-23 21:37:00,91.706,91.706,91.686,91.698,104717203.0
2005-08-23 21:38:00,91.697,91.697,91.683,91.69,84274816.0
2005-08-23 21:39:00,91.685,91.695,91.685,91.69,40241867.0
2005-08-23 21:40:00,91.708,91.722,91.708,91.71,79856888.0
2005-08-23 21:41:00,91.711,91.711,91.696,91.702,51089461.0
2005-08-23 21:42:00,91.704,91.717,91.702,91.712,95818557.0
2005-08-23 21:43:00,91.703,91.711,91.699,91.707,93569386.0
2005-08-23 21:44:00,91.715,91.727,91.708,91.727,103013093.0
2005-08-23 21:45:00,91.713,91.73,91.713,91.73,123347536.0
2005-08-23 21:46:00,91.727,91.727,91.703,91.715,78011998.0
2005-08-23 21:47:00,91.707,91.721,91.707,91.721,90806530.0
2005-08-23 21:48:00,91.725,91.73,91.717,91.728,120251064.0
2005-08-23 21:49:00,91.732,91.732,91.707,91.715,64227696.0
2005-08-23 21:50:00,91.717,91.722,91.705,91.717,223488118.0
2005-08-23 21:51:00,91.699,91.699,91.687,91.689,103499174.0
2005-08-23 21:52:00,91.688,91.7,91.68,91.695,119442406.0
2005-08-23 21:53:00,91.693,91.698,91.69,91.698,69191084.0
2005-08-23 21:54:00,91.695,91.703,91.693,91.703,75145239.0
2005-08-23 21:55:00,91.703,91.71,91.695,91.695,240062609.0
2005-08-23 21:56:00,91.694,91.714,91.692,91.707,250042260.0
2005-08-23 21:57:00,91.713,91.717,91.702,91.709,248566370.0
2005-08-23 21:58:00,91.7,91.712,91.7,91.706,323672566.0
2005-08-23 21:59:00,91.706,91.717,91.702,91.717,166824194.0
2005-08-23 22:00:00,91.723,91.725,91.714,91.72,71275856.0
2005-08-23 22:01:00,91.72,91.72,91.708,91.708,67067480.0
2005-08-23 22:02:00,91.715,91.715,91.698,91.699,45083030.0
2005-08-23 22:03:00,91.701,91.713,91.696,91.712,82058645.0
2005-08-23 22:04:00,91.695,91.712,91.685,91.703,125993965.0
2005-08-23 22:05:00,91.707,91.714,91.705,91.708,72137432.0
2005-08-23 22:06:00,91.715,91.72,91.705,91.72,158910843.0
2005-08-23 22:07:00,91.715,91.725,91.715,91.715,150022649.0
2005-08-23 22:08:00,91.714,91.714,91.707,91.712,49230328.0
2005-08-23 22:09:00,91.685,91.716,91.685,91.709,76697917.0
2005-08-23 22:10:00,91.71,91.715,91.705,91.705,63729926.0
2005-08-23 22:11:00,91.713,91.715,91.71,91.715,88645677.0
2005-08-23 22:12:00,91.71,91.71,91.705,91.705,52871844.0
2005-08-23 22:13:00,91.71,91.72,91.71,91.715,84080798.0
2005-08-23 22:14:00,91.717,91.722,91.702,91.722,60975550.0
2005-08-23 22:15:00,91.71,91.725,91.708,91.715,57079636.0
2005-08-23 22:16:00,91.708,91.711,91.704,91.711,84242489.0
2005-08-23 22:17:00,91.705,91.717,91.702,91.717,124140374.0
2005-08-23 22:18:00,91.714,91.714,91.68,91.68,55830478.0
2005-08-23 22:19:00,91.689,91.701,91.684,91.701,85010567.0
2005-08-23 22:20:00,91.71,91.712,91.703,91.707,91816903.0
2005-08-23 22:21:00,91.703,91.703,91.687,91.7,106934615.0
2005-08-23 22:22:00,91.7,91.705,91.695,91.695,101109053.0
2005-08-23 22:23:00,91.697,91.697,91.683,91.683,10967915.0
2005-08-23 22:24:00,91.687,91.707,91.678,91.707,135319185.0
2005-08-23 22:25:00,91.703,91.706,91.699,91.701,25860567.0
2005-08-23 22:26:00,91.695,91.698,91.683,91.689,157907168.0
2005-08-23 22:27:00,91.667,91.69,91.667,91.685,40263482.0
2005-08-23 22:28:00,91.673,91.69,91.67,91.685,204414640.0
2005-08-23 22:29:00,91.677,91.687,91.638,91.68,58132478.0
2005-08-23 22:30:00,91.685,91.69,91.672,91.69,216557648.0
2005-08-23 22:31:00,91.673,91.688,91.673,91.688,38465612.0
2005-08-23 22:32:00,91.704,91.707,91.677,91.7,297108747.0
2005-08-23 22:33:00,91.701,91.701,91.694,91.698,103954912.0
2005-08-23 22:34:00,91.715,91.717,91.697,91.714,249952594.0
2005-08-23 22:35:00,91.702,91.702,91.684,91.688,273091191.0
2005-08-23 22:36:00,91.687,91.7,91.685,91.69,359263809.0
2005-08-23 22:37:00,91.673,91.69,91.673,91.68,143390194.0
2005-08-23 22:38:00,91.696,91.707,91.682,91.682,155742400.0
2005-08-23 22:39:00,91.703,91.703,91.686,91.693,69089910.0
2005-08-23 22:40:00,91.701,91.708,91.701,91.706,71814777.0
2005-08-23 22:41:00,91.707,91.707,91.696,91.696,195263414.0
2005-08-23 22:42:00,91.695,91.698,91.688,91.695,191734916.0
2005-08-23 22:43:00,91.698,91.709,91.698,91.708,153841106.0
2005-08-23 22:44:00,91.709,91.717,91.704,91.71,190630415.0
2005-08-23 22:45:00,91.707,91.713,91.7,91.713,56370295.0
2005-08-23 22:46:00,91.71,91.71,91.684,91.684,70844981.0
2005-08-23 22:47:00,91.685,91.687,91.665,91.67,93998965.0
2005-08-23 22:48:00,91.684,91.705,91.664,91.683,109060457.0
2005-08-23 22:49:00,91.681,91.681,91.668,91.668,131443509.0
2005-08-23 22:50:00,91.672,91.684,91.668,91.676,135812963.0
2005-08-23 22:51:00,91.677,91.686,91.649,91.663,341193395.0
2005-08-23 22:52:00,91.682,91.692,91.678,91.683,89970259.0
2005-08-23 22:53:00,91.667,91.691,91.667,91.685,160997555.0
2005-08-23 22:54:00,91.685,91.69,91.673,91.673,81124121.0
2005-08-23 22:55:00,91.689,91.703,91.677,91.687,146243256.0
2005-08-23 22:56:00,91.685,91.687,91.673,91.687,65042785.0
2005-08-23 22:57:00,91.697,91.702,91.697,91.7,70824009.0
2005-08-23 22:58:00,91.695,91.695,91.69,91.695,56216157.0
2005-08-23 22:59:00,91.698,91.712,91.696,91.711,87213383.0
2005-08-23 23:23:00,91.722,91.774,91.722,91.774,190029116.0
2005-08-23 23:24:00,91.78,91.82,91.78,91.82,156220080.0
2005-08-23 23:25:00,91.823,91.825,91.79,91.802,354830472.0
2005-08-23 23:26:00,91.79,91.8,91.785,91.79,212084552.0
2005-08-23 23:27:00,91.798,91.798,91.752,91.786,52607364.0
2005-08-23 23:28:00,91.78,91.783,91.78,91.78,66065458.0
2005-08-23 23:29:00,91.784,91.784,91.772,91.777,33050735.0
2005-08-23 23:30:00,91.777,91.783,91.775,91.783,97332508.0
2005-08-23 23:31:00,91.784,91.793,91.782,91.784,27475145.0
2005-08-23 23:32:00,91.774,91.792,91.773,91.777,376101941.0
2005-08-23 23:33:00,91.77,91.783,91.757,91.758,29925851.0
2005-08-23 23:34:00,91.749,91.754,91.742,91.743,79707696.0
2005-08-23 23:35:00,91.753,91.753,91.74,91.74,112373069.0
2005-08-23 23:36:00,91.736,91.753,91.736,91.753,86757557.0
2005-08-23 23:37:00,91.749,91.772,91.749,91.767,93874821.0
2005-08-23 23:38:00,91.774,91.787,91.768,91.785,109173393.0
2005-08-23 23:39:00,91.775,91.775,91.77,91.77,19314053.0
2005-08-23 23:40:00,91.773,91.779,91.766,91.774,114898517.0
2005-08-23 23:41:00,91.771,91.78,91.764,91.769,129202029.0
2005-08-23 23:42:00,91.777,91.777,91.753,91.761,32095923.0
2005-08-23 23:43:00,91.77,91.77,91.77,91.77,9170368.0
2005-08-23 23:44:00,91.766,91.766,91.747,91.747,40342327.0
2005-08-23 23:45:00,91.744,91.762,91.744,91.762,97853332.0
2005-08-23 23:46:00,91.745,91.755,91.745,91.755,18336519.0
2005-08-23 23:47:00,91.752,91.754,91.741,91.747,181984827.0
2005-08-23 23:48:00,91.745,91.75,91.737,91.745,43456648.0
2005-08-23 23:49:00,91.747,91.761,91.747,91.753,114204543.0
2005-08-23 23:50:00,91.76,91.76,91.745,91.76,29038711.0
2005-08-23 23:51:00,91.736,91.765,91.736,91.765,117559148.0
2005-08-23 23:52:00,91.76,91.77,91.75,91.763,117373667.0
2005-08-23 23:53:00,91.76,91.77,91.75,91.76,67044205.0
2005-08-23 23:54:00,91.767,91.779,91.767,91.774,27930385.0
2005-08-23 23:55:00,91.775,91.78,91.76,91.76,107757909.0
2005-08-23 23:56:00,91.767,91.79,91.767,91.779,64553698.0
2005-08-23 23:57:00,91.781,91.781,91.759,91.77,316968121.0
2005-08-23 23:58:00,91.775,91.78,91.765,91.77,238911457.0
2005-08-23 23:59:00,91.763,91.784,91.763,91.784,184172931.0
2005-08-24 00:00:00,91.772,91.795,91.76,91.76,148540348.0
2005-08-24 00:01:00,91.746,91.751,91.696,91.738,80823360.0
2005-08-24 00:02:00,91.723,91.744,91.723,91.735,129416976.0
2005-08-24 00:03:00,91.725,91.735,91.725,91.73,131703186.0
2005-08-24 00:04:00,91.744,91.744,91.731,91.737,140639660.0
2005-08-24 00:05:00,91.74,91.74,91.725,91.74,36690007.0
2005-08-24 00:06:00,91.74,91.74,91.73,91.73,123325220.0
2005-08-24 00:07:00,91.74,91.74,91.72,91.735,83250888.0
2005-08-24 00:08:00,91.74,91.74,91.73,91.731,149079444.0
2005-08-24 00:09:00,91.742,91.751,91.738,91.74,128929649.0
2005-08-24 00:10:00,91.75,91.75,91.74,91.745,80581623.0
2005-08-24 00:11:00,91.745,91.75,91.745,91.75,150221729.0
2005-08-24 00:12:00,91.745,91.75,91.74,91.745,217953608.0
2005-08-24 00:13:00,91.747,91.754,91.742,91.754,99876906.0
2005-08-24 00:14:00,91.757,91.757,91.747,91.753,52535625.0
2005-08-24 00:15:00,91.752,91.756,91.741,91.755,251295407.0
2005-08-24 00:16:00,91.753,91.76,91.752,91.757,122595228.0
2005-08-24 00:17:00,91.755,91.757,91.741,91.753,176737440.0
2005-08-24 00:18:00,91.74,91.751,91.732,91.738,333655659.0
2005-08-24 00:19:00,91.737,91.751,91.735,91.735,96171532.0
2005-08-24 00:20:00,91.735,91.753,91.735,91.746,241520521.0
2005-08-24 00:21:00,91.752,91.755,91.742,91.755,98018026.0
2005-08-24 00:22:00,91.758,91.778,91.758,91.772,66389614.0
2005-08-24 00:23:00,91.775,91.78,91.765,91.765,12527704.0
2005-08-24 00:24:00,91.775,91.775,91.77,91.775,90584183.0
2005-08-24 00:25:00,91.778,91.778,91.775,91.775,96226507.0
2005-08-24 00:26:00,91.778,91.784,91.767,91.782,81240038.0
2005-08-24 00:27:00,91.787,91.8,91.78,91.788,60719586.0
2005-08-24 00:28:00,91.777,91.793,91.777,91.785,98546408.0
2005-08-24 00:29:00,91.759,91.776,91.75,91.753,178423274.0
2005-08-24 00:30:00,91.761,91.772,91.752,91.772,95965752.0
2005-08-24 00:31:00,91.766,91.778,91.76,91.773,127929610.0
2005-08-24 00:32:00,91.771,91.771,91.757,91.758,149562667.0
2005-08-24 00:33:00,91.765,91.77,91.758,91.765,133217507.0
2005-08-24 00:34:00,91.764,91.777,91.757,91.758,288658092.0
2005-08-24 00:35:00,91.756,91.768,91.75,91.768,214088834.0
2005-08-24 00:36:00,91.76,91.77,91.76,91.765,153794894.0
2005-08-24 00:37:00,91.758,91.77,91.755,91.76,250327138.0
2005-08-24 00:38:00,91.765,91.775,91.76,91.765,183119532.0
2005-08-24 00:39:00,91.765,91.775,91.76,91.765,205505727.0
2005-08-24 00:40:00,91.762,91.769,91.751,91.755,203915337.0
2005-08-24 00:41:00,91.759,91.765,91.753,91.753,153138175.0
2005-08-24 00:42:00,91.75,91.767,91.743,91.767,186813264.0
2005-08-24 00:43:00,91.759,91.759,91.738,91.738,83035235.0
2005-08-24 00:44:00,91.728,91.735,91.725,91.73,127486428.0
2005-08-24 00:45:00,91.73,91.74,91.728,91.73,314495588.0
2005-08-24 00:46:00,91.725,91.735,91.725,91.73,145163718.0
2005-08-24 00:47:00,91.728,91.735,91.722,91.722,115829386.0
2005-08-24 00:48:00,91.71,91.71,91.689,91.704,104938462.0
2005-08-24 00:49:00,91.7,91.712,91.696,91.712,251881402.0
2005-08-24 00:50:00,91.71,91.725,91.71,91.715,102893375.0
2005-08-24 00:51:00,91.714,91.714,91.696,91.706,129142716.0
2005-08-24 00:52:00,91.7,91.71,91.693,91.7,379455722.0
2005-08-24 00:53:00,91.716,91.723,91.709,91.722,207641397.0
2005-08-24 00:54:00,91.72,91.732,91.711,91.727,558926846.0
2005-08-24 00:55:00,91.719,91.728,91.704,91.723,324522217.0
2005-08-24 00:56:00,91.72,91.735,91.715,91.73,372177068.0
2005-08-24 00:57:00,91.722,91.722,91.702,91.71,144535778.0
2005-08-24 00:58:00,91.693,91.731,91.693,91.696,523323500.0
2005-08-24 00:59:00,91.705,91.715,91.69,91.695,700935097.0
2005-08-24 01:00:00,91.702,91.715,91.7,91.7,326615481.0
2005-08-24 01:01:00,91.7,91.717,91.7,91.717,407907954.0
2005-08-24 01:02:00,91.714,91.719,91.7,91.713,300815933.0
2005-08-24 01:03:00,91.715,91.72,91.7,91.715,399030151.0
2005-08-24 01:04:00,91.713,91.733,91.709,91.73,355963917.0
2005-08-24 01:05:00,91.726,91.735,91.72,91.72,189958055.0
2005-08-24 01:06:00,91.72,91.73,91.715,91.725,270266325.0
2005-08-24 01:07:00,91.72,91.726,91.711,91.721,94514638.0
2005-08-24 01:08:00,91.715,91.72,91.715,91.715,61993537.0
2005-08-24 01:09:00,91.715,91.727,91.713,91.723,286331653.0
2005-08-24 01:10:00,91.73,91.73,91.717,91.725,182477422.0
2005-08-24 01:11:00,91.72,91.742,91.72,91.736,205008934.0
2005-08-24 01:12:00,91.735,91.74,91.72,91.733,244208061.0
2005-08-24 01:13:00,91.74,91.74,91.73,91.74,69812191.0
2005-08-24 01:14:00,91.735,91.74,91.73,91.735,203827442.0
2005-08-24 01:15:00,91.733,91.74,91.725,91.73,231647077.0
2005-08-24 01:16:00,91.735,91.74,91.725,91.73,342363126.0
2005-08-24 01:17:00,91.73,91.745,91.727,91.735,487915866.0
2005-08-24 01:18:00,91.732,91.745,91.725,91.725,416601051.0
2005-08-24 01:19:00,91.735,91.74,91.73,91.73,672198666.0
2005-08-24 01:20:00,91.736,91.747,91.729,91.739,415090076.0
2005-08-24 01:21:00,91.745,91.745,91.731,91.735,235095375.0
2005-08-24 01:22:00,91.734,91.755,91.734,91.755,54297693.0
2005-08-24 01:23:00,91.756,91.767,91.751,91.767,153424102.0
2005-08-24 01:24:00,91.758,91.774,91.75,91.773,168410489.0
2005-08-24 01:25:00,91.774,91.776,91.764,91.774,112919527.0
2005-08-24 01:26:00,91.775,91.785,91.775,91.782,153464638.0
2005-08-24 01:27:00,91.792,91.795,91.768,91.795,522694975.0
2005-08-24 01:28:00,91.798,91.805,91.789,91.801,448497066.0
2005-08-24 01:29:00,91.794,91.797,91.778,91.787,474276327.0
2005-08-24 01:30:00,91.783,91.793,91.775,91.785,607261551.0
2005-08-24 01:31:00,91.785,91.795,91.778,91.785,577838155.0
2005-08-24 01:32:00,91.777,91.779,91.767,91.769,266336607.0
2005-08-24 01:33:00,91.76,91.763,91.751,91.761,149144188.0
2005-08-24 01:34:00,91.762,91.763,91.744,91.763,144676866.0
2005-08-24 01:35:00,91.77,91.77,91.755,91.765,283465322.0
2005-08-24 01:36:00,91.766,91.777,91.76,91.773,360177835.0
2005-08-24 01:37:00,91.773,91.793,91.773,91.786,313072261.0
2005-08-24 01:38:00,91.795,91.81,91.792,91.799,270366979.0
2005-08-24 01:39:00,91.794,91.797,91.786,91.792,251147432.0
2005-08-24 01:40:00,91.789,91.799,91.789,91.795,77806782.0
2005-08-24 01:41:00,91.803,91.817,91.801,91.817,176937839.0
2005-08-24 01:42:00,91.812,91.812,91.79,91.795,80451034.0
2005-08-24 01:43:00,91.796,91.796,91.779,91.791,270959290.0
2005-08-24 01:44:00,91.795,91.8,91.79,91.795,337269936.0
2005-08-24 01:45:00,91.797,91.797,91.781,91.785,184088819.0
2005-08-24 01:46:00,91.781,91.791,91.777,91.777,153749796.0
2005-08-24 01:47:00,91.784,91.784,91.763,91.763,520708813.0
2005-08-24 01:48:00,91.764,91.78,91.761,91.78,281680369.0
2005-08-24 01:49:00,91.783,91.807,91.783,91.801,210335523.0
2005-08-24 01:50:00,91.8,91.816,91.8,91.812,173602208.0
2005-08-24 01:51:00,91.818,91.837,91.814,91.837,201374344.0
2005-08-24 01:52:00,91.834,91.85,91.833,91.844,121812579.0
2005-08-24 01:53:00,91.84,91.85,91.838,91.85,280224902.0
2005-08-24 01:54:00,91.841,91.841,91.823,91.825,71651422.0
2005-08-24 01:55:00,91.825,91.838,91.822,91.838,116565272.0
2005-08-24 01:56:00,91.839,91.856,91.838,91.85,200228268.0
2005-08-24 01:57:00,91.858,91.858,91.848,91.853,125882430.0
2005-08-24 01:58:00,91.85,91.85,91.83,91.83,161680436.0
2005-08-24 01:59:00,91.826,91.826,91.804,91.807,71206573.0
2005-08-24 02:00:00,91.813,91.829,91.81,91.828,59646548.0
2005-08-24 02:01:00,91.839,91.872,91.822,91.839,41020318.0
2005-08-24 02:02:00,91.854,91.876,91.851,91.865,253907379.0
2005-08-24 02:03:00,91.865,91.88,91.857,91.88,107890364.0
2005-08-24 02:04:00,91.874,91.875,91.847,91.869,214666453.0
2005-08-24 02:05:00,91.881,91.881,91.837,91.845,78646913.0
2005-08-24 02:06:00,91.847,91.863,91.824,91.86,142478122.0
2005-08-24 02:07:00,91.871,91.873,91.862,91.868,65983455.0
2005-08-24 02:08:00,91.855,91.908,91.855,91.908,132153078.0
2005-08-24 02:09:00,91.924,91.941,91.911,91.937,152258380.0
2005-08-24 02:10:00,91.928,91.93,91.913,91.917,33140708.0
2005-08-24 02:11:00,91.919,91.939,91.914,91.915,147128197.0
2005-08-24 02:12:00,91.907,91.914,91.902,91.906,73400236.0
2005-08-24 02:13:00,91.908,91.913,91.904,91.913,62295175.0
2005-08-24 02:14:00,91.895,91.922,91.89,91.922,119718876.0
2005-08-24 02:15:00,91.92,91.92,91.891,91.891,157389225.0
2005-08-24 02:16:00,91.887,91.887,91.873,91.875,189673332.0
2005-08-24 02:17:00,91.877,91.885,91.865,91.87,41866077.0
2005-08-24 02:18:00,91.861,91.865,91.845,91.858,71803058.0
2005-08-24 02:19:00,91.856,91.861,91.849,91.858,151906339.0
2005-08-24 02:20:00,91.86,91.86,91.852,91.855,116836296.0
2005-08-24 02:21:00,91.862,91.869,91.862,91.866,90305781.0
2005-08-24 02:22:00,91.865,91.87,91.865,91.87,75471572.0
2005-08-24 02:23:00,91.87,91.88,91.863,91.87,185976457.0
2005-08-24 02:24:00,91.87,91.904,91.87,91.897,155809447.0
2005-08-24 02:25:00,91.898,91.898,91.867,91.882,329839993.0
2005-08-24 02:26:00,91.883,91.898,91.881,91.881,241725232.0
2005-08-24 02:27:00,91.873,91.921,91.873,91.919,57796232.0
2005-08-24 02:28:00,91.929,91.943,91.926,91.926,88643594.0
2005-08-24 02:29:00,91.926,91.926,91.858,91.92,75217824.0
2005-08-24 02:30:00,91.931,91.958,91.931,91.933,96200574.0
2005-08-24 02:31:00,91.937,91.937,91.912,91.923,92894228.0
2005-08-24 02:32:00,91.925,91.946,91.912,91.946,403006409.0
2005-08-24 02:33:00,91.949,91.96,91.945,91.945,104057364.0
2005-08-24 02:34:00,91.941,91.952,91.941,91.942,140978841.0
2005-08-24 02:35:00,91.952,91.953,91.948,91.948,76245470.0
2005-08-24 02:36:00,91.947,91.954,91.945,91.947,95995263.0
2005-08-24 02:37:00,91.945,91.96,91.945,91.951,67270011.0
2005-08-24 02:38:00,91.954,91.961,91.923,91.923,79893864.0
2005-08-24 02:39:00,91.92,91.928,91.919,91.92,107663064.0
2005-08-24 02:40:00,91.922,91.93,91.92,91.925,125493191.0
2005-08-24 02:41:00,91.928,91.948,91.927,91.93,118860306.0
2005-08-24 02:42:00,91.92,91.927,91.869,91.927,62339897.0
2005-08-24 02:43:00,91.912,91.921,91.903,91.921,200507450.0
2005-08-24 02:44:00,91.94,91.956,91.94,91.947,79564487.0
2005-08-24 02:45:00,91.931,91.935,91.909,91.914,103058833.0
2005-08-24 02:46:00,91.906,91.919,91.906,91.913,76901640.0
2005-08-24 02:47:00,91.91,91.91,91.893,91.906,114087712.0
2005-08-24 02:48:00,91.906,91.907,91.891,91.904,93251479.0
2005-08-24 02:49:00,91.923,91.923,91.903,91.904,71763896.0
2005-08-24 02:50:00,91.897,91.911,91.881,91.905,122926522.0
2005-08-24 02:51:00,91.879,91.905,91.879,91.9,106609845.0
2005-08-24 02:52:00,91.894,91.899,91.874,91.885,64405279.0
2005-08-24 02:53:00,91.888,91.91,91.882,91.887,92645687.0
2005-08-24 02:54:00,91.879,91.894,91.869,91.881,108071476.0
2005-08-24 02:55:00,91.883,91.906,91.874,91.878,146548164.0
2005-08-24 02:56:00,91.882,91.892,91.881,91.892,82403433.0
2005-08-24 02:59:00,91.882,91.894,91.877,91.89,180534168.0
2005-08-24 03:00:00,91.88,91.88,91.851,91.851,112131403.0
2005-08-24 03:02:00,91.854,91.874,91.851,91.862,125566054.0
2005-08-24 03:03:00,91.872,91.886,91.87,91.88,108565570.0
2005-08-24 03:04:00,91.891,91.901,91.886,91.898,81146449.0
2005-08-24 03:05:00,91.904,91.907,91.881,91.907,116687707.0
2005-08-24 03:08:00,91.917,91.933,91.915,91.915,103376053.0
2005-08-24 03:09:00,91.913,91.923,91.909,91.91,96227827.0
2005-08-24 03:10:00,91.908,91.908,91.86,91.86,47341328.0
2005-08-24 03:11:00,91.857,91.873,91.853,91.873,138465978.0
2005-08-24 03:12:00,91.876,91.884,91.87,91.876,186685705.0
2005-08-24 03:13:00,91.879,91.895,91.877,91.895,121828391.0
2005-08-24 03:14:00,91.897,91.918,91.897,91.913,55536077.0
2005-08-24 03:15:00,91.91,91.926,91.903,91.926,197784050.0
2005-08-24 03:16:00,91.923,91.923,91.903,91.907,61094521.0
2005-08-24 03:17:00,91.905,91.907,91.892,91.903,163156852.0
2005-08-24 03:18:00,91.89,91.9,91.885,91.895,351764592.0
2005-08-24 03:19:00,91.89,91.892,91.879,91.879,117227912.0
2005-08-24 03:20:00,91.874,91.888,91.871,91.88,234786553.0
2005-08-24 03:21:00,91.873,91.888,91.871,91.878,52546267.0
2005-08-24 03:22:00,91.882,91.888,91.878,91.888,88113916.0
2005-08-24 03:23:00,91.882,91.883,91.867,91.882,147389886.0
2005-08-24 03:24:00,91.888,91.901,91.888,91.901,56854293.0
2005-08-24 03:25:00,91.905,91.908,91.9,91.905,68074471.0
2005-08-24 03:26:00,91.896,91.896,91.866,91.895,97275503.0
2005-08-24 03:27:00,91.909,91.915,91.906,91.915,41389175.0
2005-08-24 03:28:00,91.909,91.914,91.906,91.909,83586663.0
2005-08-24 03:29:00,91.908,91.932,91.908,91.929,199226538.0
2005-08-24 03:30:00,91.937,91.95,91.919,91.943,147787041.0
2005-08-24 03:31:00,91.934,91.944,91.924,91.944,156118317.0
2005-08-24 03:32:00,91.943,91.943,91.929,91.929,149052393.0
2005-08-24 03:33:00,91.936,91.944,91.932,91.943,148441383.0
2005-08-24 03:34:00,91.936,91.954,91.935,91.94,240235931.0
2005-08-24 03:35:00,91.946,91.957,91.939,91.957,161847821.0
2005-08-24 03:36:00,91.949,91.957,91.943,91.955,61065177.0
2005-08-24 03:37:00,91.947,91.962,91.942,91.948,256213632.0
2005-08-24 03:38:00,91.959,92.027,91.959,92.01,224364678.0
2005-08-24 03:39:00,92.016,92.025,92.012,92.013,213258905.0
2005-08-24 03:40:00,92.005,92.006,91.992,91.996,192443895.0
2005-08-24 03:41:00,92.002,92.014,92.0,92.006,144622934.0
2005-08-24 03:42:00,92.008,92.012,91.997,92.005,270842554.0
2005-08-24 03:43:00,91.992,92.005,91.989,92.001,94814306.0
2005-08-24 03:44:00,91.99,91.997,91.982,91.997,172148010.0
2005-08-24 03:45:00,91.973,91.989,91.973,91.985,419079300.0
2005-08-24 03:46:00,91.991,92.03,91.977,92.028,123366530.0
2005-08-24 03:47:00,92.038,92.046,92.033,92.033,160008080.0
2005-08-24 03:48:00,92.038,92.041,92.03,92.03,61890704.0
2005-08-24 03:49:00,92.019,92.031,92.016,92.031,156253740.0
2005-08-24 03:50:00,92.045,92.077,92.045,92.065,77131385.0
2005-08-24 03:51:00,92.042,92.042,92.008,92.008,47406484.0
2005-08-24 03:52:00,92.008,92.024,91.989,92.008,423231223.0
2005-08-24 03:53:00,92.017,92.017,91.988,91.99,155654595.0
2005-08-24 03:54:00,92.0,92.022,91.997,92.004,432699539.0
2005-08-24 03:55:00,92.012,92.024,92.008,92.023,427348553.0
2005-08-24 03:56:00,92.022,92.039,92.011,92.03,267700094.0
2005-08-24 03:57:00,92.038,92.052,92.025,92.052,143349126.0
2005-08-24 03:58:00,92.057,92.062,92.025,92.026,557514366.0
2005-08-24 03:59:00,92.033,92.041,92.012,92.025,677715995.0
2005-08-24 04:00:00,92.03,92.041,92.023,92.032,392988343.0
2005-08-24 04:01:00,92.008,92.021,91.998,91.998,377204733.0
2005-08-24 04:02:00,91.986,91.997,91.976,91.985,460129317.0
2005-08-24 04:03:00,91.973,91.973,91.963,91.963,33862366.0
2005-08-24 04:04:00,91.952,91.967,91.947,91.955,366796357.0
2005-08-24 04:05:00,91.948,91.972,91.948,91.95,245154364.0
2005-08-24 04:06:00,91.952,91.967,91.94,91.955,231483579.0
2005-08-24 04:07:00,91.963,91.978,91.963,91.973,144554582.0
2005-08-24 04:08:00,91.968,91.977,91.964,91.971,72233105.0
2005-08-24 04:09:00,91.976,91.977,91.954,91.967,303145331.0
2005-08-24 04:10:00,91.967,91.971,91.958,91.971,281195582.0
2005-08-24 04:11:00,91.967,91.98,91.96,91.975,301121764.0
2005-08-24 04:12:00,91.983,92.024,91.983,92.009,350622917.0
2005-08-24 04:13:00,92.02,92.06,92.02,92.06,296970801.0
2005-08-24 04:14:00,92.055,92.086,92.035,92.035,224707662.0
2005-08-24 04:15:00,92.022,92.024,92.009,92.011,224761147.0
2005-08-24 04:16:00,92.021,92.055,92.021,92.055,231814287.0
2005-08-24 04:17:00,92.058,92.071,92.049,92.063,437327654.0
2005-08-24 04:18:00,92.058,92.069,92.041,92.058,320652356.0
2005-08-24 04:19:00,92.07,92.094,92.07,92.09,593337918.0
2005-08-24 04:20:00,92.087,92.087,92.067,92.067,338119689.0
2005-08-24 04:21:00,92.072,92.099,92.057,92.099,249529608.0
2005-08-24 04:22:00,92.085,92.1,92.082,92.082,77632188.0
2005-08-24 04:23:00,92.085,92.091,92.076,92.084,207634424.0
2005-08-24 04:24:00,92.078,92.08,92.071,92.075,122677836.0
2005-08-24 04:25:00,92.069,92.077,92.069,92.074,98820426.0
2005-08-24 04:26:00,92.076,92.084,92.071,92.075,100605970.0
2005-08-24 04:27:00,92.077,92.089,92.062,92.08,323739432.0
2005-08-24 04:28:00,92.065,92.076,92.061,92.063,520062862.0
2005-08-24 04:29:00,92.065,92.067,92.047,92.053,497786131.0
2005-08-24 04:30:00,92.052,92.066,92.046,92.047,689071770.0
2005-08-24 04:31:00,92.047,92.07,92.043,92.043,470717026.0
2005-08-24 04:32:00,92.04,92.045,92.035,92.045,196675071.0
2005-08-24 04:33:00,92.041,92.058,92.032,92.058,113835360.0
2005-08-24 04:34:00,92.053,92.053,92.039,92.039,181114210.0
2005-08-24 04:35:00,92.05,92.051,92.029,92.051,199797532.0
2005-08-24 04:36:00,92.051,92.052,92.033,92.048,309144832.0
2005-08-24 04:37:00,92.048,92.053,92.038,92.038,425151958.0
2005-08-24 04:38:00,92.043,92.05,92.032,92.045,242827134.0
2005-08-24 04:39:00,92.053,92.062,92.043,92.045,288707246.0
2005-08-24 04:40:00,92.045,92.05,92.04,92.05,118087034.0
2005-08-24 04:41:00,92.035,92.035,92.03,92.032,64822076.0
2005-08-24 04:42:00,92.03,92.04,92.03,92.035,342247790.0
2005-08-24 04:43:00,92.042,92.049,92.035,92.045,269253959.0
2005-08-24 04:44:00,92.048,92.064,92.048,92.062,201945450.0
2005-08-24 04:45:00,92.053,92.063,92.05,92.063,129795730.0
2005-08-24 04:46:00,92.067,92.07,92.046,92.046,239976763.0
2005-08-24 04:47:00,92.057,92.075,92.056,92.065,654770644.0
2005-08-24 04:48:00,92.062,92.081,92.058,92.071,265834649.0
2005-08-24 04:49:00,92.078,92.086,92.072,92.079,178342430.0
2005-08-24 04:50:00,92.088,92.114,92.079,92.088,164089539.0
2005-08-24 04:51:00,92.088,92.096,92.087,92.087,23403052.0
2005-08-24 04:52:00,92.088,92.088,92.072,92.075,127544816.0
2005-08-24 04:53:00,92.068,92.079,92.063,92.079,220392744.0
2005-08-24 04:54:00,92.072,92.072,92.048,92.048,76370816.0
2005-08-24 04:55:00,92.046,92.055,92.043,92.045,124617240.0
2005-08-24 04:56:00,92.048,92.055,92.046,92.049,99816441.0
2005-08-24 04:57:00,92.057,92.057,92.045,92.045,105494786.0
2005-08-24 04:58:00,92.048,92.053,92.045,92.053,160969127.0
2005-08-24 04:59:00,92.055,92.065,92.051,92.051,88698946.0
2005-08-24 05:00:00,92.055,92.062,92.046,92.048,234059597.0
2005-08-24 05:01:00,92.042,92.059,92.041,92.046,250946676.0
2005-08-24 05:02:00,92.045,92.054,92.028,92.032,240268210.0
2005-08-24 05:03:00,92.029,92.035,92.01,92.019,173843598.0
2005-08-24 05:04:00,92.031,92.036,92.019,92.034,69410435.0
2005-08-24 05:05:00,92.033,92.033,92.018,92.032,142417858.0
2005-08-24 05:06:00,92.032,92.032,91.997,92.024,329821820.0
2005-08-24 05:07:00,92.024,92.024,92.016,92.023,113533681.0
2005-08-24 05:08:00,92.025,92.03,92.02,92.03,74310635.0
2005-08-24 05:09:00,92.023,92.023,92.003,92.003,51668200.0
2005-08-24 05:10:00,92.001,92.003,91.993,91.997,234659978.0
2005-08-24 05:11:00,91.992,92.007,91.992,91.999,191544661.0
2005-08-24 05:12:00,92.0,92.008,92.0,92.002,55995658.0
2005-08-24 05:13:00,92.006,92.016,92.001,92.012,86682262.0
2005-08-24 05:14:00,92.017,92.025,92.017,92.025,113559508.0
2005-08-24 05:15:00,92.022,92.028,92.005,92.024,234431302.0
2005-08-24 05:16:00,92.012,92.022,92.012,92.022,80441210.0
2005-08-24 05:17:00,92.027,92.027,92.011,92.013,191400243.0
2005-08-24 05:18:00,92.006,92.017,91.991,92.013,273053924.0
2005-08-24 05:19:00,92.02,92.02,92.01,92.02,132604962.0
2005-08-24 05:20:00,92.013,92.013,91.998,91.998,259957785.0
2005-08-24 05:21:00,92.006,92.015,91.989,92.007,284397505.0
2005-08-24 05:22:00,92.005,92.01,91.985,92.0,176889093.0
2005-08-24 05:23:00,92.006,92.015,92.006,92.015,133204739.0
2005-08-24 05:24:00,92.011,92.023,92.008,92.016,213275802.0
2005-08-24 05:25:00,92.012,92.023,92.011,92.015,184757649.0
2005-08-24 05:26:00,92.015,92.035,92.013,92.027,283435538.0
2005-08-24 05:27:00,92.024,92.029,92.014,92.018,219944925.0
2005-08-24 05:28:00,92.012,92.02,92.012,92.014,194441440.0
2005-08-24 05:29:00,92.015,92.02,92.005,92.015,196593913.0
2005-08-24 05:30:00,92.015,92.017,92.015,92.015,82160667.0
2005-08-24 05:31:00,92.013,92.023,92.011,92.012,305403420.0
2005-08-24 05:32:00,92.015,92.026,92.014,92.022,285300226.0
2005-08-24 05:33:00,92.043,92.046,92.037,92.045,387037682.0
2005-08-24 05:34:00,92.045,92.05,92.038,92.04,181833596.0
2005-08-24 05:35:00,92.05,92.074,92.05,92.073,179297379.0
2005-08-24 05:36:00,92.072,92.08,92.052,92.08,540874824.0
2005-08-24 05:37:00,92.073,92.073,92.057,92.057,183608883.0
2005-08-24 05:38:00,92.065,92.082,92.065,92.079,176152119.0
2005-08-24 05:39:00,92.08,92.08,92.068,92.075,115102664.0
2005-08-24 05:40:00,92.075,92.075,92.051,92.062,180112725.0
2005-08-24 05:41:00,92.06,92.073,92.032,92.055,321611974.0
2005-08-24 05:42:00,92.064,92.064,92.049,92.053,158209131.0
2005-08-24 05:43:00,92.05,92.05,92.045,92.045,57518500.0
2005-08-24 05:44:00,92.047,92.047,92.027,92.03,295360893.0
2005-08-24 05:45:00,92.019,92.026,92.0,92.015,276887050.0
2005-08-24 05:46:00,92.018,92.024,92.009,92.023,120317289.0
2005-08-24 05:47:00,92.022,92.026,92.013,92.024,246818361.0
2005-08-24 05:48:00,92.024,92.034,92.024,92.033,73519116.0
2005-08-24 05:49:00,92.027,92.035,92.027,92.035,108035733.0
2005-08-24 05:50:00,92.032,92.047,92.031,92.047,304625724.0
2005-08-24 05:51:00,92.043,92.048,92.034,92.048,336805861.0
2005-08-24 05:52:00,92.053,92.131,92.053,92.128,433609189.0
2005-08-24 05:53:00,92.132,92.132,92.106,92.124,236044488.0
2005-08-24 05:54:00,92.126,92.14,92.126,92.135,111817695.0
2005-08-24 05:55:00,92.126,92.142,92.126,92.14,147963036.0
2005-08-24 05:56:00,92.149,92.168,92.149,92.163,243515092.0
2005-08-24 05:57:00,92.153,92.154,92.145,92.152,64371931.0
2005-08-24 05:58:00,92.153,92.178,92.145,92.155,36159183.0
2005-08-24 05:59:00,92.139,92.155,92.131,92.141,140138939.0
2005-08-24 06:00:00,92.122,92.142,92.059,92.078,333858404.0
2005-08-24 06:01:00,92.063,92.105,92.062,92.085,247031611.0
2005-08-24 06:02:00,92.083,92.098,92.071,92.071,222530594.0
2005-08-24 06:03:00,92.066,92.075,92.057,92.057,193776400.0
2005-08-24 06:04:00,92.053,92.055,92.033,92.033,238954870.0
2005-08-24 06:05:00,92.02,92.029,92.014,92.016,233374101.0
2005-08-24 06:06:00,92.013,92.03,92.013,92.03,320113267.0
2005-08-24 06:07:00,92.032,92.032,92.004,92.01,263249367.0
2005-08-24 06:08:00,92.004,92.023,91.992,91.995,217286517.0
2005-08-24 06:09:00,91.983,92.001,91.973,92.001,184625195.0
2005-08-24 06:10:00,92.005,92.01,92.0,92.002,135456152.0
2005-08-24 06:11:00,91.997,92.028,91.996,92.028,134150548.0
2005-08-24 06:12:00,92.035,92.035,91.997,92.01,138939713.0
2005-08-24 06:13:00,92.02,92.039,92.011,92.037,288523013.0
2005-08-24 06:14:00,92.031,92.044,92.021,92.021,283937053.0
2005-08-24 06:15:00,92.016,92.032,92.016,92.021,317446989.0
2005-08-24 06:16:00,92.025,92.03,92.02,92.025,397932561.0
2005-08-24 06:17:00,92.027,92.053,92.027,92.034,370460901.0
2005-08-24 06:18:00,92.033,92.039,92.026,92.033,213616066.0
2005-08-24 06:19:00,92.028,92.038,91.967,91.98,430849015.0
2005-08-24 06:20:00,91.963,91.975,91.963,91.974,153160412.0
2005-08-24 06:21:00,91.976,91.976,91.953,91.954,247917669.0
2005-08-24 06:22:00,91.963,91.973,91.958,91.973,220560503.0
2005-08-24 06:23:00,91.97,91.97,91.925,91.943,210518130.0
2005-08-24 06:26:00,91.95,91.972,91.947,91.959,691241264.0
2005-08-24 06:27:00,91.962,91.976,91.953,91.973,611564902.0
2005-08-24 06:28:00,91.971,91.974,91.953,91.972,347586076.0
2005-08-24 06:29:00,91.974,91.976,91.962,91.973,431190128.0
2005-08-24 06:30:00,91.958,91.962,91.938,91.938,627665063.0
2005-08-24 06:31:00,91.935,91.953,91.93,91.953,444827904.0
2005-08-24 06:32:00,91.953,91.971,91.945,91.971,232424854.0
2005-08-24 06:33:00,91.967,91.967,91.948,91.948,413234016.0
2005-08-24 06:34:00,91.95,91.972,91.949,91.966,664085077.0
2005-08-24 06:35:00,91.967,91.98,91.955,91.973,648014840.0
2005-08-24 06:36:00,91.998,92.0,91.983,91.986,1003108734.0
2005-08-24 06:37:00,91.991,92.029,91.991,92.014,521198940.0
2005-08-24 06:38:00,92.013,92.035,92.009,92.016,499514556.0
2005-08-24 06:39:00,92.017,92.034,92.006,92.018,688764713.0
2005-08-24 06:40:00,92.01,92.023,91.984,91.984,593778033.0
2005-08-24 06:41:00,91.987,92.003,91.957,91.973,378155849.0
2005-08-24 06:42:00,91.979,92.032,91.979,92.032,309292899.0
2005-08-24 06:43:00,92.037,92.037,92.008,92.026,705386489.0
2005-08-24 06:44:00,92.03,92.034,92.009,92.012,671406836.0
2005-08-24 06:45:00,92.009,92.013,91.982,91.995,568480670.0
2005-08-24 06:46:00,91.998,92.007,91.979,91.995,350712414.0
2005-08-24 06:47:00,91.995,92.008,91.985,91.992,242000796.0
2005-08-24 06:48:00,91.993,92.02,91.993,92.009,379716816.0
2005-08-24 06:49:00,92.01,92.012,91.984,91.986,586987880.0
2005-08-24 06:50:00,91.99,92.011,91.988,91.993,500510956.0
2005-08-24 06:51:00,91.975,91.989,91.974,91.978,737697864.0
2005-08-24 06:52:00,91.97,91.98,91.96,91.971,727907188.0
2005-08-24 06:53:00,91.962,91.962,91.939,91.939,752387166.0
2005-08-24 06:54:00,91.95,91.967,91.939,91.943,823090954.0
2005-08-24 06:55:00,91.952,91.962,91.934,91.948,527013161.0
2005-08-24 06:56:00,91.95,91.958,91.933,91.947,685966633.0
2005-08-24 06:57:00,91.942,91.943,91.921,91.933,613491025.0
2005-08-24 06:58:00,91.927,91.948,91.926,91.947,469705571.0
2005-08-24 06:59:00,91.958,91.975,91.958,91.971,433116728.0
2005-08-24 07:00:00,91.969,91.978,91.959,91.969,376610031.0
2005-08-24 07:01:00,91.973,91.983,91.954,91.983,822423476.0
2005-08-24 07:02:00,91.988,91.994,91.971,91.978,291394614.0
2005-08-24 07:03:00,91.967,91.978,91.957,91.96,496514615.0
2005-08-24 07:04:00,91.958,91.961,91.934,91.946,456292652.0
2005-08-24 07:05:00,91.952,91.952,91.928,91.93,418820053.0
2005-08-24 07:06:00,91.943,91.956,91.934,91.938,446566710.0
2005-08-24 07:07:00,91.943,91.948,91.925,91.948,371154334.0
2005-08-24 07:08:00,91.95,91.95,91.943,91.945,174075758.0
2005-08-24 07:09:00,91.945,91.95,91.935,91.945,253223165.0
2005-08-24 07:10:00,91.943,91.95,91.935,91.945,294160989.0
2005-08-24 07:11:00,91.939,91.947,91.928,91.947,119894928.0
2005-08-24 07:12:00,91.953,91.96,91.943,91.952,248348529.0
2005-08-24 07:13:00,91.944,91.962,91.944,91.959,58247577.0
2005-08-24 07:14:00,91.949,91.957,91.93,91.947,209354466.0
2005-08-24 07:15:00,91.945,91.95,91.94,91.945,117496590.0
2005-08-24 07:16:00,91.95,91.95,91.935,91.943,164949094.0
2005-08-24 07:17:00,91.94,91.949,91.94,91.943,95318882.0
2005-08-24 07:18:00,91.96,91.984,91.96,91.974,278891528.0
2005-08-24 07:19:00,91.977,91.983,91.97,91.977,482750806.0
2005-08-24 07:20:00,91.969,91.998,91.969,91.981,266091847.0
2005-08-24 07:21:00,91.985,91.997,91.971,91.997,81142002.0
2005-08-24 07:22:00,91.99,91.999,91.987,91.988,87018711.0
2005-08-24 07:23:00,91.995,91.995,91.968,91.969,157211318.0
2005-08-24 07:24:00,91.96,91.96,91.943,91.943,102931762.0
2005-08-24 07:25:00,91.957,91.957,91.928,91.949,202295113.0
2005-08-24 07:26:00,91.957,91.96,91.943,91.947,241527100.0
2005-08-24 07:27:00,91.95,91.955,91.94,91.95,193784987.0
2005-08-24 07:28:00,91.948,91.955,91.934,91.95,322761460.0
2005-08-24 07:29:00,91.945,91.955,91.945,91.95,98330093.0
2005-08-24 07:30:00,91.947,91.955,91.941,91.949,312852149.0
2005-08-24 07:31:00,91.956,91.965,91.939,91.955,401547293.0
2005-08-24 07:32:00,91.962,91.975,91.937,91.964,576235936.0
2005-08-24 07:33:00,91.975,91.99,91.958,91.984,511671117.0
2005-08-24 07:34:00,91.985,92.001,91.972,91.98,231267218.0
2005-08-24 07:35:00,91.985,91.999,91.983,91.993,297428947.0
2005-08-24 07:36:00,91.998,92.009,91.994,92.0,436807804.0
2005-08-24 07:37:00,92.002,92.004,91.979,91.992,166391763.0
2005-08-24 07:38:00,91.991,92.001,91.989,91.99,144533095.0
2005-08-24 07:39:00,91.993,91.999,91.97,91.98,408630923.0
2005-08-24 07:40:00,91.98,91.98,91.96,91.969,308462455.0
2005-08-24 07:41:00,91.969,91.982,91.963,91.965,539475668.0
2005-08-24 07:42:00,91.955,91.96,91.95,91.95,596288524.0
2005-08-24 07:43:00,91.963,91.982,91.951,91.956,263078710.0
2005-08-24 07:44:00,91.958,91.965,91.946,91.955,337764557.0
2005-08-24 07:45:00,91.96,91.96,91.952,91.96,249164464.0
2005-08-24 07:46:00,91.964,91.977,91.96,91.973,348304774.0
2005-08-24 07:47:00,91.972,91.975,91.964,91.972,147688462.0
2005-08-24 07:48:00,91.969,91.985,91.964,91.968,369215466.0
2005-08-24 07:49:00,91.955,91.965,91.951,91.956,266983905.0
2005-08-24 07:50:00,91.956,91.99,91.956,91.988,97347654.0
2005-08-24 07:51:00,91.995,91.995,91.97,91.979,498981182.0
2005-08-24 07:52:00,91.991,91.998,91.981,91.991,458527100.0
2005-08-24 07:53:00,91.985,92.002,91.98,92.002,174727186.0
2005-08-24 07:54:00,92.023,92.033,92.02,92.023,338654950.0
2005-08-24 07:55:00,92.013,92.029,92.002,92.002,421047511.0
2005-08-24 07:56:00,92.001,92.003,91.982,91.982,503499560.0
2005-08-24 07:57:00,91.992,92.01,91.992,92.006,152689753.0
2005-08-24 07:58:00,92.003,92.01,91.991,91.991,123245250.0
2005-08-24 07:59:00,91.986,92.003,91.98,91.997,167714569.0
2005-08-24 08:00:00,92.0,92.007,91.973,91.995,947437151.0
2005-08-24 08:01:00,91.993,92.015,91.985,92.008,647450360.0
2005-08-24 08:02:00,92.01,92.014,92.0,92.0,316647149.0
2005-08-24 08:03:00,91.998,92.0,91.983,91.986,100822726.0
2005-08-24 08:04:00,91.999,92.023,91.999,92.006,288685721.0
2005-08-24 08:05:00,92.022,92.036,92.016,92.027,265450311.0
2005-08-24 08:06:00,92.0,92.023,92.0,92.022,444739631.0
2005-08-24 08:07:00,92.023,92.028,92.009,92.016,366460930.0
2005-08-24 08:08:00,92.031,92.051,92.031,92.043,326720559.0
2005-08-24 08:09:00,92.031,92.031,92.006,92.008,125700150.0
2005-08-24 08:10:00,92.007,92.018,92.007,92.008,177524045.0
2005-08-24 08:11:00,92.0,92.005,92.0,92.005,113102046.0
2005-08-24 08:12:00,92.004,92.01,92.0,92.01,168095916.0
2005-08-24 08:13:00,92.002,92.003,91.989,91.992,278771318.0
2005-08-24 08:14:00,91.998,91.998,91.977,91.977,252785439.0
2005-08-24 08:15:00,91.989,92.021,91.989,92.016,470913451.0
2005-08-24 08:16:00,92.027,92.036,92.025,92.025,57046349.0
2005-08-24 08:17:00,92.024,92.059,92.024,92.057,255428076.0
2005-08-24 08:18:00,92.062,92.063,92.046,92.046,87561126.0
2005-08-24 08:19:00,92.062,92.063,92.047,92.051,184231665.0
2005-08-24 08:20:00,92.051,92.053,92.008,92.008,490498544.0
2005-08-24 08:21:00,92.01,92.013,91.996,92.009,71550267.0
2005-08-24 08:22:00,92.017,92.017,91.998,92.012,38460636.0
2005-08-24 08:23:00,92.01,92.028,92.01,92.022,89463488.0
2005-08-24 08:24:00,92.038,92.057,92.038,92.04,283629002.0
2005-08-24 08:25:00,92.044,92.055,92.028,92.029,69864218.0
2005-08-24 08:26:00,92.025,92.037,92.019,92.037,99110314.0
2005-08-24 08:27:00,92.031,92.047,92.019,92.02,584167237.0
2005-08-24 08:28:00,92.012,92.037,92.012,92.037,317736157.0
2005-08-24 08:29:00,92.052,92.065,92.044,92.053,772995528.0
2005-08-24 08:30:00,92.053,92.072,92.042,92.051,647549529.0
2005-08-24 08:31:00,92.036,92.036,92.022,92.023,132678374.0
2005-08-24 08:32:00,92.025,92.046,92.025,92.041,171711181.0
2005-08-24 08:33:00,92.043,92.043,91.996,91.996,187263781.0
2005-08-24 08:34:00,91.993,91.993,91.969,91.982,116005401.0
2005-08-24 08:35:00,91.979,92.028,91.979,92.028,131225137.0
2005-08-24 08:36:00,92.032,92.046,92.023,92.024,109006120.0
2005-08-24 08:37:00,92.02,92.031,92.02,92.031,131840596.0
2005-08-24 08:38:00,92.019,92.032,92.019,92.026,78253024.0
2005-08-24 08:39:00,92.021,92.037,92.011,92.027,331596759.0
2005-08-24 08:40:00,92.029,92.06,92.028,92.052,637104581.0
2005-08-24 08:41:00,92.041,92.063,92.041,92.051,266548331.0
2005-08-24 08:42:00,92.052,92.052,92.03,92.03,114915367.0
2005-08-24 08:43:00,92.044,92.053,92.042,92.048,283632996.0
2005-08-24 08:44:00,92.063,92.069,92.035,92.065,76644848.0
2005-08-24 08:45:00,92.07,92.087,92.07,92.083,82238165.0
2005-08-24 08:46:00,92.076,92.085,92.06,92.06,209497122.0
2005-08-24 08:47:00,92.059,92.078,92.058,92.06,247600206.0
2005-08-24 08:48:00,92.065,92.097,92.065,92.086,387150665.0
2005-08-24 08:49:00,92.083,92.092,92.064,92.065,498792808.0
2005-08-24 08:50:00,92.064,92.074,92.06,92.06,198970876.0
2005-08-24 08:51:00,92.065,92.076,92.062,92.072,117515105.0
2005-08-24 08:52:00,92.077,92.078,92.055,92.073,141042775.0
2005-08-24 08:53:00,92.076,92.076,92.051,92.055,431296672.0
2005-08-24 08:54:00,92.05,92.054,92.026,92.033,152785351.0
2005-08-24 08:55:00,92.028,92.046,92.028,92.034,239893539.0
2005-08-24 08:56:00,92.027,92.035,92.014,92.018,249551102.0
2005-08-24 08:57:00,92.018,92.038,92.016,92.026,126900336.0
2005-08-24 08:58:00,92.035,92.037,92.021,92.021,157489115.0
2005-08-24 08:59:00,92.019,92.035,92.016,92.018,433359594.0
2005-08-24 09:00:00,92.027,92.059,92.016,92.04,347503380.0
2005-08-24 09:01:00,92.045,92.084,92.036,92.07,308984391.0
2005-08-24 09:02:00,92.063,92.077,92.053,92.071,255423759.0
2005-08-24 09:03:00,92.066,92.068,92.037,92.045,252854010.0
2005-08-24 09:04:00,92.028,92.039,92.009,92.034,161549109.0
2005-08-24 09:05:00,92.016,92.069,92.011,92.037,499683047.0
2005-08-24 09:06:00,92.064,92.064,92.038,92.044,379466426.0
2005-08-24 09:07:00,92.041,92.06,92.035,92.05,281346842.0
2005-08-24 09:08:00,92.052,92.083,92.04,92.04,490310962.0
2005-08-24 09:09:00,92.063,92.072,92.047,92.065,374214686.0
2005-08-24 09:10:00,92.064,92.097,92.064,92.093,282140792.0
2005-08-24 09:11:00,92.095,92.095,92.068,92.068,321503462.0
2005-08-24 09:12:00,92.078,92.078,92.058,92.058,283157966.0
2005-08-24 09:13:00,92.058,92.058,92.011,92.022,510724594.0
2005-08-24 09:14:00,92.008,92.024,92.008,92.02,83352530.0
2005-08-24 09:15:00,92.035,92.059,92.035,92.043,197205377.0
2005-08-24 09:16:00,92.04,92.047,92.022,92.026,121515152.0
2005-08-24 09:17:00,92.028,92.031,92.023,92.023,35319331.0
2005-08-24 09:18:00,92.019,92.036,92.019,92.036,34741666.0
2005-08-24 09:19:00,92.041,92.047,92.019,92.023,224001371.0
2005-08-24 09:20:00,92.018,92.025,92.012,92.013,181453716.0
2005-08-24 09:21:00,92.023,92.023,92.005,92.023,104372103.0
2005-08-24 09:22:00,92.031,92.034,92.014,92.015,82487439.0
2005-08-24 09:23:00,92.004,92.004,91.971,91.987,284718162.0
2005-08-24 09:24:00,91.991,92.03,91.989,92.004,444756803.0
2005-08-24 09:25:00,91.995,92.005,91.987,92.005,167971857.0
2005-08-24 09:26:00,92.002,92.024,91.994,92.013,275766973.0
2005-08-24 09:27:00,92.027,92.036,92.012,92.033,191739844.0
2005-08-24 09:28:00,92.024,92.037,92.023,92.023,319313583.0
2005-08-24 09:29:00,92.023,92.03,92.018,92.023,170789650.0
2005-08-24 09:30:00,92.043,92.047,92.02,92.033,136156565.0
2005-08-24 09:31:00,92.03,92.047,92.03,92.047,163577856.0
2005-08-24 09:32:00,92.053,92.067,92.053,92.06,253708284.0
2005-08-24 09:33:00,92.056,92.066,92.025,92.051,377553929.0
2005-08-24 09:34:00,92.036,92.043,92.021,92.027,347495122.0
2005-08-24 09:35:00,92.039,92.051,92.021,92.051,343821170.0
2005-08-24 09:36:00,92.06,92.067,92.045,92.059,328427506.0
2005-08-24 09:37:00,92.066,92.082,92.066,92.082,122890425.0
2005-08-24 09:38:00,92.073,92.089,92.059,92.079,205607001.0
2005-08-24 09:39:00,92.091,92.091,92.058,92.066,330708979.0
2005-08-24 09:40:00,92.065,92.095,92.065,92.092,397333318.0
2005-08-24 09:41:00,92.096,92.116,92.096,92.113,188143026.0
2005-08-24 09:42:00,92.109,92.127,92.107,92.124,91596050.0
2005-08-24 09:43:00,92.117,92.143,92.117,92.132,66260757.0
2005-08-24 09:44:00,92.133,92.149,92.133,92.149,184687523.0
2005-08-24 09:45:00,92.142,92.145,92.131,92.135,180904779.0
2005-08-24 09:46:00,92.117,92.126,92.092,92.092,121236995.0
2005-08-24 09:47:00,92.097,92.1,92.089,92.1,74059778.0
2005-08-24 09:48:00,92.1,92.119,92.1,92.113,86091100.0
2005-08-24 09:49:00,92.113,92.141,92.112,92.133,86172689.0
2005-08-24 09:50:00,92.132,92.155,92.131,92.144,66663965.0
2005-08-24 09:51:00,92.16,92.182,92.159,92.182,133162694.0
2005-08-24 09:52:00,92.18,92.218,92.18,92.206,47140875.0
2005-08-24 09:53:00,92.227,92.227,92.203,92.209,108567033.0
2005-08-24 09:54:00,92.217,92.217,92.2,92.205,127521236.0
2005-08-24 09:55:00,92.215,92.215,92.199,92.205,301511511.0
2005-08-24 09:56:00,92.2,92.212,92.193,92.211,94311784.0
2005-08-24 09:57:00,92.195,92.202,92.193,92.202,133175814.0
2005-08-24 09:58:00,92.21,92.216,92.192,92.205,186973017.0
2005-08-24 09:59:00,92.208,92.218,92.185,92.197,548721109.0
2005-08-24 10:00:00,92.196,92.225,92.178,92.197,264087309.0
2005-08-24 10:01:00,92.197,92.197,92.121,92.159,246631473.0
2005-08-24 10:02:00,92.177,92.196,92.177,92.193,67043533.0
2005-08-24 10:03:00,92.177,92.197,92.177,92.197,175556576.0
2005-08-24 10:04:00,92.198,92.216,92.198,92.21,81799741.0
2005-08-24 10:05:00,92.218,92.218,92.205,92.205,106806247.0
2005-08-24 10:06:00,92.205,92.226,92.192,92.192,458055150.0
2005-08-24 10:07:00,92.19,92.224,92.188,92.205,79804349.0
2005-08-24 10:08:00,92.211,92.257,92.211,92.257,192244621.0
2005-08-24 10:09:00,92.24,92.252,92.232,92.244,372676605.0
2005-08-24 10:10:00,92.239,92.253,92.224,92.227,88257893.0
2005-08-24 10:11:00,92.236,92.249,92.217,92.217,41476533.0
2005-08-24 10:12:00,92.2,92.2,92.18,92.18,114587047.0
2005-08-24 10:13:00,92.194,92.221,92.194,92.213,108398272.0
2005-08-24 10:14:00,92.219,92.227,92.207,92.21,90081978.0
2005-08-24 10:15:00,92.2,92.2,92.143,92.182,272879671.0
2005-08-24 10:16:00,92.2,92.209,92.188,92.188,85388300.0
2005-08-24 10:17:00,92.197,92.208,92.15,92.208,356946685.0
2005-08-24 10:18:00,92.201,92.202,92.188,92.195,119587726.0
2005-08-24 10:19:00,92.194,92.194,92.134,92.169,382603887.0
2005-08-24 10:20:00,92.158,92.167,92.109,92.142,258524423.0
2005-08-24 10:21:00,92.144,92.147,92.122,92.122,86291996.0
2005-08-24 10:22:00,92.112,92.128,92.105,92.107,101246359.0
2005-08-24 10:23:00,92.091,92.091,92.056,92.06,313281901.0
2005-08-24 10:24:00,92.064,92.067,92.047,92.05,132347056.0
2005-08-24 10:25:00,92.057,92.075,92.017,92.058,123956992.0
2005-08-24 10:26:00,92.065,92.093,92.032,92.064,161186827.0
2005-08-24 10:27:00,92.064,92.078,92.064,92.072,83146150.0
2005-08-24 10:28:00,92.086,92.11,92.03,92.03,156131723.0
2005-08-24 10:29:00,92.058,92.066,92.035,92.053,234643978.0
2005-08-24 10:30:00,92.053,92.056,92.043,92.045,244289677.0
2005-08-24 10:31:00,92.04,92.05,92.026,92.037,75958651.0
2005-08-24 10:32:00,92.045,92.046,92.018,92.046,95529802.0
2005-08-24 10:33:00,92.047,92.071,92.043,92.071,196187281.0
2005-08-24 10:34:00,92.064,92.078,92.064,92.069,152483207.0
2005-08-24 10:35:00,92.072,92.092,92.07,92.092,72783350.0
2005-08-24 10:36:00,92.074,92.084,92.073,92.08,89152077.0
2005-08-24 10:37:00,92.084,92.09,92.082,92.089,91581272.0
2005-08-24 10:38:00,92.085,92.085,92.067,92.067,135255346.0
2005-08-24 10:39:00,92.067,92.099,92.04,92.089,509989759.0
2005-08-24 10:40:00,92.09,92.096,92.073,92.073,94343085.0
2005-08-24 10:41:00,92.065,92.091,92.058,92.087,144179758.0
2005-08-24 10:42:00,92.089,92.093,92.075,92.075,317688190.0
2005-08-24 10:43:00,92.067,92.072,92.013,92.06,214997439.0
2005-08-24 10:44:00,92.064,92.073,92.017,92.058,284084850.0
2005-08-24 10:45:00,92.073,92.079,92.056,92.073,221093700.0
2005-08-24 10:46:00,92.075,92.086,92.075,92.08,181958159.0
2005-08-24 10:47:00,92.084,92.099,92.071,92.092,386239860.0
2005-08-24 10:48:00,92.087,92.089,92.036,92.071,379357843.0
2005-08-24 10:49:00,92.078,92.089,92.039,92.089,488679482.0
2005-08-24 10:50:00,92.08,92.108,92.059,92.085,328191278.0
2005-08-24 10:51:00,92.083,92.084,92.035,92.078,277172125.0
2005-08-24 10:52:00,92.08,92.084,92.063,92.065,328524022.0
2005-08-24 10:53:00,92.073,92.099,92.054,92.098,311632395.0
2005-08-24 10:54:00,92.107,92.107,92.065,92.079,616871332.0
2005-08-24 10:55:00,92.082,92.104,92.064,92.081,234545949.0
2005-08-24 10:56:00,92.093,92.099,92.081,92.087,262144822.0
2005-08-24 10:57:00,92.092,92.106,92.092,92.1,82974252.0
2005-08-24 10:58:00,92.103,92.103,92.074,92.095,74594961.0
2005-08-24 10:59:00,92.1,92.132,92.061,92.132,218192732.0
2005-08-24 11:00:00,92.115,92.125,92.107,92.12,213631332.0
2005-08-24 11:01:00,92.12,92.126,92.099,92.108,463757021.0
2005-08-24 11:02:00,92.131,92.173,92.131,92.156,426157781.0
2005-08-24 11:03:00,92.157,92.181,92.155,92.155,212144495.0
2005-08-24 11:04:00,92.144,92.164,92.136,92.162,422225196.0
2005-08-24 11:05:00,92.165,92.165,92.121,92.121,609942908.0
2005-08-24 11:06:00,92.11,92.133,92.11,92.128,393366304.0
2005-08-24 11:07:00,92.127,92.146,92.114,92.146,226600771.0
2005-08-24 11:08:00,92.147,92.157,92.13,92.13,410642394.0
2005-08-24 11:09:00,92.124,92.143,92.114,92.143,233957029.0
2005-08-24 11:10:00,92.14,92.161,92.14,92.144,389149135.0
2005-08-24 11:11:00,92.144,92.158,92.143,92.153,397914227.0
2005-08-24 11:12:00,92.157,92.164,92.135,92.146,410153754.0
2005-08-24 11:13:00,92.15,92.165,92.14,92.155,485626277.0
2005-08-24 11:14:00,92.156,92.185,92.156,92.185,350970510.0
2005-08-24 11:15:00,92.189,92.201,92.171,92.181,406954025.0
2005-08-24 11:16:00,92.19,92.19,92.182,92.185,193530443.0
2005-08-24 11:17:00,92.186,92.186,92.164,92.164,144417023.0
2005-08-24 11:18:00,92.163,92.186,92.161,92.161,128609158.0
2005-08-24 11:19:00,92.151,92.161,92.135,92.149,374635593.0
2005-08-24 11:20:00,92.153,92.17,92.143,92.154,407664653.0
2005-08-24 11:21:00,92.155,92.155,92.127,92.147,226536091.0
2005-08-24 11:22:00,92.152,92.161,92.142,92.148,294579521.0
2005-08-24 11:23:00,92.162,92.166,92.139,92.155,171147552.0
2005-08-24 11:24:00,92.146,92.158,92.142,92.157,297271645.0
2005-08-24 11:25:00,92.16,92.16,92.145,92.155,261775316.0
2005-08-24 11:26:00,92.15,92.173,92.15,92.158,576255847.0
2005-08-24 11:27:00,92.158,92.166,92.15,92.151,463998624.0
2005-08-24 11:28:00,92.154,92.157,92.129,92.146,459305404.0
2005-08-24 11:29:00,92.142,92.159,92.134,92.138,526767841.0
2005-08-24 11:30:00,92.128,92.137,92.088,92.133,60886725.0
2005-08-24 11:31:00,92.14,92.14,92.108,92.119,223357229.0
2005-08-24 11:32:00,92.122,92.139,92.12,92.125,273733753.0
2005-08-24 11:33:00,92.13,92.137,92.119,92.13,341456011.0
2005-08-24 11:34:00,92.135,92.17,92.135,92.168,155461263.0
2005-08-24 11:35:00,92.179,92.195,92.175,92.182,211688332.0
2005-08-24 11:36:00,92.198,92.221,92.188,92.2,539973598.0
2005-08-24 11:37:00,92.202,92.217,92.182,92.201,764797940.0
2005-08-24 11:38:00,92.205,92.222,92.2,92.2,373105808.0
2005-08-24 11:39:00,92.197,92.197,92.173,92.193,295829004.0
2005-08-24 11:40:00,92.18,92.18,92.144,92.144,265249163.0
2005-08-24 11:41:00,92.147,92.176,92.147,92.169,94574418.0
2005-08-24 11:42:00,92.16,92.162,92.135,92.149,359050426.0
2005-08-24 11:43:00,92.169,92.183,92.153,92.165,552554310.0
2005-08-24 11:44:00,92.15,92.158,92.123,92.139,343597132.0
2005-08-24 11:45:00,92.141,92.155,92.138,92.149,151678500.0
2005-08-24 11:46:00,92.157,92.161,92.12,92.141,249866423.0
2005-08-24 11:47:00,92.145,92.159,92.128,92.138,351549006.0
2005-08-24 11:48:00,92.13,92.155,92.13,92.155,86566222.0
2005-08-24 11:49:00,92.148,92.167,92.147,92.163,362979812.0
2005-08-24 11:50:00,92.181,92.226,92.181,92.203,218889680.0
2005-08-24 11:51:00,92.218,92.264,92.218,92.244,474844844.0
2005-08-24 11:52:00,92.242,92.247,92.222,92.24,410105880.0
2005-08-24 11:53:00,92.245,92.245,92.225,92.225,560894195.0
2005-08-24 11:54:00,92.214,92.217,92.192,92.192,430752831.0
2005-08-24 11:55:00,92.191,92.191,92.16,92.175,294447991.0
2005-08-24 11:56:00,92.166,92.183,92.145,92.154,279602093.0
2005-08-24 11:57:00,92.135,92.136,92.103,92.105,374916561.0
2005-08-24 11:58:00,92.105,92.124,92.1,92.109,406260845.0
2005-08-24 11:59:00,92.113,92.114,92.093,92.095,356859143.0
2005-08-24 12:00:00,92.09,92.132,92.09,92.123,513428658.0
2005-08-24 12:01:00,92.094,92.127,92.094,92.104,347187938.0
2005-08-24 12:02:00,92.115,92.129,92.102,92.129,254058892.0
2005-08-24 12:03:00,92.135,92.15,92.13,92.138,320333403.0
2005-08-24 12:04:00,92.136,92.142,92.118,92.13,605057636.0
2005-08-24 12:05:00,92.128,92.147,92.114,92.141,384606198.0
2005-08-24 12:06:00,92.143,92.157,92.138,92.157,667163042.0
2005-08-24 12:07:00,92.163,92.18,92.158,92.173,488989358.0
2005-08-24 12:08:00,92.178,92.18,92.144,92.144,483305626.0
2005-08-24 12:09:00,92.153,92.183,92.148,92.155,191997849.0
2005-08-24 12:10:00,92.17,92.201,92.17,92.189,454397773.0
2005-08-24 12:11:00,92.189,92.196,92.167,92.196,143626945.0
2005-08-24 12:12:00,92.193,92.221,92.192,92.21,230758857.0
2005-08-24 12:13:00,92.232,92.272,92.232,92.272,189203706.0
2005-08-24 12:14:00,92.272,92.282,92.262,92.262,231732708.0
2005-08-24 12:15:00,92.262,92.262,92.239,92.25,72933543.0
2005-08-24 12:16:00,92.242,92.255,92.23,92.243,533556838.0
2005-08-24 12:17:00,92.239,92.25,92.233,92.235,128996047.0
2005-08-24 12:18:00,92.239,92.256,92.238,92.255,181047477.0
2005-08-24 12:19:00,92.235,92.258,92.235,92.25,195010999.0
2005-08-24 12:20:00,92.253,92.257,92.245,92.245,73591966.0
2005-08-24 12:21:00,92.252,92.28,92.252,92.256,100413863.0
2005-08-24 12:22:00,92.247,92.247,92.231,92.235,170115411.0
2005-08-24 12:23:00,92.245,92.257,92.24,92.245,422692895.0
2005-08-24 12:24:00,92.233,92.233,92.207,92.222,247474455.0
2005-08-24 12:25:00,92.227,92.234,92.218,92.218,250076503.0
2005-08-24 12:26:00,92.215,92.225,92.202,92.202,184622224.0
2005-08-24 12:27:00,92.209,92.217,92.182,92.182,150725264.0
2005-08-24 12:28:00,92.191,92.195,92.183,92.188,217588587.0
2005-08-24 12:29:00,92.185,92.235,92.185,92.235,97354901.0
2005-08-24 12:30:00,92.24,92.24,92.203,92.203,278137103.0
2005-08-24 12:31:00,92.227,92.228,92.211,92.227,224349473.0
2005-08-24 12:32:00,92.234,92.234,92.207,92.217,149467854.0
2005-08-24 12:33:00,92.216,92.216,92.194,92.205,263615870.0
2005-08-24 12:34:00,92.21,92.21,92.196,92.196,109556285.0
2005-08-24 12:35:00,92.2,92.2,92.175,92.179,150357443.0
2005-08-24 12:36:00,92.196,92.196,92.175,92.175,289206585.0
2005-08-24 12:37:00,92.169,92.178,92.152,92.174,163539019.0
2005-08-24 12:38:00,92.171,92.176,92.16,92.163,410070525.0
2005-08-24 12:39:00,92.162,92.186,92.162,92.186,156766026.0
2005-08-24 12:40:00,92.187,92.207,92.174,92.202,164032457.0
2005-08-24 12:41:00,92.19,92.204,92.136,92.142,328189731.0
2005-08-24 12:42:00,92.15,92.186,92.141,92.154,694035379.0
2005-08-24 12:43:00,92.144,92.158,92.137,92.142,582972363.0
2005-08-24 12:44:00,92.157,92.164,92.144,92.145,423923166.0
2005-08-24 12:45:00,92.163,92.174,92.152,92.158,561825293.0
2005-08-24 12:46:00,92.153,92.162,92.13,92.135,376903678.0
2005-08-24 12:47:00,92.13,92.161,92.13,92.16,292720186.0
2005-08-24 12:48:00,92.17,92.19,92.164,92.165,196910880.0
2005-08-24 12:49:00,92.154,92.173,92.146,92.173,331435106.0
2005-08-24 12:50:00,92.17,92.208,92.164,92.189,347446588.0
2005-08-24 12:51:00,92.199,92.199,92.162,92.167,264855015.0
2005-08-24 12:52:00,92.168,92.207,92.166,92.189,463426083.0
2005-08-24 12:53:00,92.197,92.219,92.193,92.195,488440605.0
2005-08-24 12:54:00,92.193,92.204,92.183,92.192,224865314.0
2005-08-24 12:55:00,92.2,92.2,92.185,92.2,319570601.0
2005-08-24 12:56:00,92.196,92.196,92.173,92.175,108718647.0
2005-08-24 12:57:00,92.198,92.199,92.179,92.185,454445110.0
2005-08-24 12:58:00,92.193,92.212,92.18,92.18,520925545.0
2005-08-24 12:59:00,92.209,92.225,92.143,92.152,305859127.0
2005-08-24 13:00:00,92.171,92.197,92.115,92.173,305517465.0
2005-08-24 13:01:00,92.167,92.22,92.148,92.202,555926643.0
2005-08-24 13:02:00,92.209,92.209,92.173,92.193,341021532.0
2005-08-24 13:03:00,92.198,92.22,92.187,92.209,346154670.0
2005-08-24 13:04:00,92.208,92.232,92.195,92.195,448738736.0
2005-08-24 13:05:00,92.215,92.215,92.2,92.21,459046122.0
2005-08-24 13:06:00,92.202,92.208,92.19,92.208,464784895.0
2005-08-24 13:07:00,92.2,92.205,92.143,92.205,334867245.0
2005-08-24 13:08:00,92.209,92.23,92.208,92.23,454370303.0
2005-08-24 13:09:00,92.234,92.24,92.184,92.231,472720973.0
2005-08-24 13:10:00,92.226,92.226,92.192,92.215,420476579.0
2005-08-24 13:11:00,92.203,92.213,92.129,92.21,446902218.0
2005-08-24 13:12:00,92.216,92.229,92.176,92.22,373900379.0
2005-08-24 13:13:00,92.217,92.217,92.2,92.205,319982969.0
2005-08-24 13:14:00,92.213,92.237,92.181,92.223,477192520.0
2005-08-24 13:15:00,92.213,92.222,92.168,92.217,462354135.0
2005-08-24 13:16:00,92.215,92.221,92.162,92.21,413135262.0
2005-08-24 13:17:00,92.218,92.218,92.199,92.215,430345473.0
2005-08-24 13:18:00,92.213,92.219,92.201,92.203,374086891.0
2005-08-24 13:19:00,92.207,92.215,92.2,92.21,514684973.0
2005-08-24 13:20:00,92.201,92.222,92.197,92.211,292806081.0
2005-08-24 13:21:00,92.21,92.247,92.202,92.245,397628752.0
2005-08-24 13:22:00,92.244,92.255,92.187,92.24,428393799.0
2005-08-24 13:23:00,92.24,92.262,92.235,92.247,325882290.0
2005-08-24 13:24:00,92.252,92.252,92.232,92.247,216422017.0
2005-08-24 13:25:00,92.237,92.248,92.22,92.221,466237417.0
2005-08-24 13:26:00,92.22,92.239,92.217,92.227,394097126.0
2005-08-24 13:27:00,92.245,92.263,92.197,92.197,355654231.0
2005-08-24 13:28:00,92.243,92.28,92.243,92.28,163214595.0
2005-08-24 13:29:00,92.28,92.281,92.265,92.281,136370380.0
2005-08-24 13:30:00,92.29,92.299,92.283,92.292,294974676.0
2005-08-24 13:31:00,92.288,92.292,92.279,92.282,284697800.0
2005-08-24 13:32:00,92.288,92.299,92.275,92.275,457491597.0
2005-08-24 13:33:00,92.23,92.296,92.23,92.27,363438958.0
2005-08-24 13:34:00,92.265,92.265,92.211,92.25,373363271.0
2005-08-24 13:35:00,92.255,92.26,92.199,92.253,520797470.0
2005-08-24 13:36:00,92.26,92.26,92.215,92.255,287093726.0
2005-08-24 13:37:00,92.252,92.26,92.245,92.253,148340277.0
2005-08-24 13:38:00,92.255,92.265,92.245,92.25,388783113.0
2005-08-24 13:39:00,92.253,92.254,92.201,92.242,160708968.0
2005-08-24 13:40:00,92.255,92.255,92.235,92.25,415852189.0
2005-08-24 13:41:00,92.262,92.27,92.247,92.267,110991222.0
2005-08-24 13:42:00,92.267,92.267,92.21,92.25,260486930.0
2005-08-24 13:43:00,92.253,92.271,92.241,92.26,319578655.0
2005-08-24 13:44:00,92.252,92.261,92.203,92.239,274611580.0
2005-08-24 13:45:00,92.241,92.241,92.187,92.224,395049692.0
2005-08-24 13:46:00,92.217,92.243,92.211,92.23,560047049.0
2005-08-24 13:47:00,92.175,92.227,92.166,92.205,724815925.0
2005-08-24 13:48:00,92.155,92.213,92.151,92.205,363358268.0
2005-08-24 13:49:00,92.187,92.201,92.143,92.189,340528850.0
2005-08-24 13:50:00,92.185,92.207,92.181,92.182,416817737.0
2005-08-24 13:51:00,92.18,92.197,92.177,92.184,245451313.0
2005-08-24 13:52:00,92.193,92.207,92.143,92.207,328728637.0
2005-08-24 13:53:00,92.201,92.23,92.16,92.194,326546110.0
2005-08-24 13:54:00,92.192,92.205,92.146,92.191,463758270.0
2005-08-24 13:55:00,92.201,92.214,92.154,92.195,465812669.0
2005-08-24 13:56:00,92.193,92.198,92.145,92.187,498977729.0
2005-08-24 13:57:00,92.19,92.196,92.128,92.128,648322680.0
2005-08-24 13:58:00,92.187,92.213,92.142,92.198,617263974.0
2005-08-24 13:59:00,92.187,92.205,92.149,92.195,573768897.0
2005-08-24 14:00:00,92.194,92.205,92.147,92.178,528888479.0
2005-08-24 14:01:00,92.177,92.214,92.177,92.199,326679489.0
2005-08-24 14:02:00,92.206,92.206,92.138,92.174,348859636.0
2005-08-24 14:03:00,92.175,92.197,92.17,92.182,462261804.0
2005-08-24 14:04:00,92.18,92.18,92.118,92.161,794317887.0
2005-08-24 14:05:00,92.171,92.208,92.125,92.199,435411283.0
2005-08-24 14:06:00,92.169,92.216,92.143,92.179,326298844.0
2005-08-24 14:07:00,92.197,92.219,92.194,92.2,332438662.0
2005-08-24 14:08:00,92.212,92.226,92.211,92.216,460799393.0
2005-08-24 14:09:00,92.208,92.208,92.193,92.199,86959166.0
2005-08-24 14:10:00,92.199,92.208,92.184,92.193,333618413.0
2005-08-24 14:11:00,92.195,92.216,92.16,92.204,259992216.0
2005-08-24 14:12:00,92.201,92.214,92.152,92.204,281294506.0
2005-08-24 14:13:00,92.207,92.207,92.19,92.197,177894260.0
2005-08-24 14:14:00,92.165,92.229,92.161,92.207,231212173.0
2005-08-24 14:15:00,92.201,92.201,92.132,92.194,230182208.0
2005-08-24 14:16:00,92.218,92.218,92.149,92.201,326277124.0
2005-08-24 14:17:00,92.19,92.202,92.149,92.187,213115100.0
2005-08-24 14:18:00,92.182,92.194,92.144,92.192,292116856.0
2005-08-24 14:19:00,92.19,92.2,92.185,92.195,134400455.0
2005-08-24 14:20:00,92.2,92.209,92.189,92.193,222321901.0
2005-08-24 14:21:00,92.173,92.212,92.173,92.212,59369996.0
2005-08-24 14:22:00,92.208,92.208,92.162,92.207,89871359.0
2005-08-24 14:23:00,92.197,92.209,92.191,92.196,99269847.0
2005-08-24 14:24:00,92.2,92.213,92.162,92.203,272039519.0
2005-08-24 14:25:00,92.2,92.205,92.197,92.203,114330064.0
2005-08-24 14:26:00,92.202,92.202,92.175,92.178,302113109.0
2005-08-24 14:27:00,92.195,92.201,92.182,92.195,224906754.0
2005-08-24 14:28:00,92.202,92.205,92.148,92.194,380260083.0
2005-08-24 14:29:00,92.15,92.207,92.15,92.195,384852607.0
2005-08-24 14:30:00,92.148,92.195,92.13,92.163,301529751.0
2005-08-24 14:31:00,92.114,92.192,92.114,92.192,295433093.0
2005-08-24 14:32:00,92.203,92.229,92.16,92.179,161827188.0
2005-08-24 14:33:00,92.16,92.2,92.094,92.2,207758970.0
2005-08-24 14:34:00,92.208,92.208,92.13,92.172,298422353.0
2005-08-24 14:35:00,92.174,92.188,92.147,92.175,409597428.0
2005-08-24 14:36:00,92.195,92.218,92.176,92.179,197664434.0
2005-08-24 14:37:00,92.18,92.203,92.172,92.192,132716763.0
2005-08-24 14:38:00,92.184,92.201,92.182,92.192,65748826.0
2005-08-24 14:39:00,92.205,92.22,92.193,92.22,202196686.0
2005-08-24 14:40:00,92.229,92.236,92.219,92.236,168167992.0
2005-08-24 14:41:00,92.237,92.278,92.235,92.24,253571306.0
2005-08-24 14:42:00,92.226,92.239,92.213,92.224,58571311.0
2005-08-24 14:43:00,92.23,92.267,92.23,92.267,222567325.0
2005-08-24 14:44:00,92.269,92.284,92.254,92.284,216349053.0
2005-08-24 14:45:00,92.264,92.264,92.235,92.235,363903333.0
2005-08-24 14:46:00,92.242,92.259,92.217,92.245,377226568.0
2005-08-24 14:47:00,92.257,92.272,92.257,92.272,155538006.0
2005-08-24 14:48:00,92.28,92.301,92.275,92.287,199938807.0
2005-08-24 14:49:00,92.271,92.284,92.26,92.277,238029173.0
2005-08-24 14:50:00,92.283,92.283,92.266,92.273,165238933.0
2005-08-24 14:51:00,92.288,92.31,92.269,92.303,316964825.0
2005-08-24 14:52:00,92.31,92.337,92.284,92.302,424345106.0
2005-08-24 14:53:00,92.318,92.331,92.313,92.313,125565698.0
2005-08-24 14:54:00,92.324,92.324,92.31,92.315,72525745.0
2005-08-24 14:55:00,92.312,92.312,92.248,92.294,279647439.0
2005-08-24 14:56:00,92.294,92.33,92.294,92.315,282048462.0
2005-08-24 14:57:00,92.32,92.327,92.267,92.318,278224605.0
2005-08-24 14:58:00,92.322,92.355,92.29,92.34,340588247.0
2005-08-24 14:59:00,92.335,92.359,92.28,92.34,767611775.0
2005-08-24 15:00:00,92.331,92.331,92.252,92.313,596211560.0
2005-08-24 15:01:00,92.313,92.345,92.312,92.345,142939786.0
2005-08-24 15:02:00,92.36,92.383,92.346,92.383,231493042.0
2005-08-24 15:03:00,92.381,92.381,92.351,92.358,89272922.0
2005-08-24 15:04:00,92.338,92.343,92.314,92.314,74421900.0
2005-08-24 15:05:00,92.309,92.323,92.269,92.288,171686246.0
2005-08-24 15:06:00,92.284,92.302,92.282,92.297,133033346.0
2005-08-24 15:07:00,92.286,92.311,92.276,92.276,270605916.0
2005-08-24 15:08:00,92.281,92.291,92.275,92.282,72866214.0
2005-08-24 15:09:00,92.28,92.295,92.26,92.285,162528111.0
2005-08-24 15:10:00,92.297,92.31,92.297,92.301,147843683.0
2005-08-24 15:11:00,92.274,92.277,92.214,92.266,222454291.0
2005-08-24 15:12:00,92.255,92.281,92.255,92.28,212051941.0
2005-08-24 15:13:00,92.271,92.29,92.264,92.281,238721124.0
2005-08-24 15:14:00,92.271,92.276,92.258,92.275,133985240.0
2005-08-24 15:15:00,92.282,92.298,92.261,92.283,402319793.0
2005-08-24 15:16:00,92.3,92.301,92.285,92.3,224062264.0
2005-08-24 15:17:00,92.293,92.293,92.259,92.27,158788654.0
2005-08-24 15:18:00,92.259,92.273,92.251,92.255,144095513.0
2005-08-24 15:19:00,92.255,92.269,92.246,92.251,26651147.0
2005-08-24 15:20:00,92.227,92.227,92.193,92.22,263112844.0
2005-08-24 15:21:00,92.206,92.224,92.199,92.206,167111715.0
2005-08-24 15:22:00,92.182,92.184,92.163,92.167,91393815.0
2005-08-24 15:23:00,92.162,92.182,92.162,92.182,197366702.0
2005-08-24 15:24:00,92.187,92.187,92.168,92.168,130573963.0
2005-08-24 15:25:00,92.17,92.18,92.165,92.18,129388017.0
2005-08-24 15:26:00,92.166,92.186,92.166,92.18,126025433.0
2005-08-24 15:27:00,92.172,92.172,92.152,92.159,85120030.0
2005-08-24 15:28:00,92.162,92.175,92.148,92.152,67053009.0
2005-08-24 15:29:00,92.166,92.197,92.148,92.197,97817291.0
2005-08-24 15:30:00,92.192,92.196,92.177,92.19,174086121.0
2005-08-24 15:31:00,92.195,92.195,92.171,92.171,72344568.0
2005-08-24 15:32:00,92.181,92.211,92.181,92.195,76762725.0
2005-08-24 15:33:00,92.191,92.21,92.184,92.205,211764921.0
2005-08-24 15:34:00,92.212,92.25,92.212,92.239,142774096.0
2005-08-24 15:35:00,92.231,92.231,92.201,92.205,46061346.0
2005-08-24 15:36:00,92.202,92.202,92.182,92.192,78074687.0
2005-08-24 15:37:00,92.18,92.198,92.176,92.187,117711827.0
2005-08-24 15:38:00,92.186,92.186,92.163,92.166,112520442.0
2005-08-24 15:39:00,92.171,92.171,92.129,92.134,58629617.0
2005-08-24 15:40:00,92.106,92.127,92.089,92.119,195423559.0
2005-08-24 15:41:00,92.106,92.106,92.057,92.07,107943029.0
2005-08-24 15:42:00,92.07,92.078,92.051,92.073,41840963.0
2005-08-24 15:43:00,92.069,92.079,92.055,92.062,81189801.0
2005-08-24 15:44:00,92.045,92.062,92.034,92.039,119314137.0
2005-08-24 15:45:00,92.057,92.091,92.057,92.079,230146722.0
2005-08-24 15:46:00,92.107,92.112,92.082,92.1,235140354.0
2005-08-24 15:47:00,92.105,92.105,92.074,92.085,254528977.0
2005-08-24 15:48:00,92.095,92.103,92.092,92.103,102896410.0
2005-08-24 15:49:00,92.114,92.133,92.112,92.115,41815331.0
2005-08-24 15:50:00,92.128,92.149,92.118,92.134,80995846.0
2005-08-24 15:51:00,92.146,92.148,92.129,92.143,312806176.0
2005-08-24 15:52:00,92.143,92.143,92.128,92.14,375233170.0
2005-08-24 15:53:00,92.128,92.157,92.128,92.141,85764643.0
2005-08-24 15:54:00,92.163,92.169,92.123,92.165,197631057.0
2005-08-24 15:55:00,92.167,92.177,92.153,92.173,273769811.0
2005-08-24 15:56:00,92.163,92.171,92.144,92.163,436281655.0
2005-08-24 15:57:00,92.166,92.196,92.156,92.19,392916251.0
2005-08-24 15:58:00,92.206,92.226,92.189,92.226,403187154.0
2005-08-24 15:59:00,92.231,92.244,92.216,92.23,192679556.0
2005-08-24 16:00:00,92.221,92.246,92.211,92.227,54323517.0
2005-08-24 16:01:00,92.221,92.225,92.204,92.204,58896897.0
2005-08-24 16:02:00,92.207,92.219,92.184,92.187,264083583.0
2005-08-24 16:03:00,92.179,92.191,92.164,92.183,225780234.0
2005-08-24 16:04:00,92.178,92.195,92.143,92.182,211030323.0
2005-08-24 16:05:00,92.183,92.185,92.17,92.176,69932413.0
2005-08-24 16:06:00,92.182,92.185,92.167,92.185,29784576.0
2005-08-24 16:07:00,92.183,92.197,92.178,92.197,263115968.0
2005-08-24 16:08:00,92.19,92.191,92.177,92.189,112310470.0
2005-08-24 16:09:00,92.185,92.196,92.185,92.19,97927538.0
2005-08-24 16:10:00,92.196,92.217,92.196,92.215,183882106.0
2005-08-24 16:11:00,92.224,92.224,92.189,92.189,353775618.0
2005-08-24 16:12:00,92.19,92.25,92.19,92.25,237026374.0
2005-08-24 16:13:00,92.274,92.274,92.258,92.27,62278483.0
2005-08-24 16:14:00,92.284,92.286,92.273,92.273,49651677.0
2005-08-24 16:15:00,92.283,92.319,92.283,92.293,112540085.0
2005-08-24 16:16:00,92.28,92.308,92.278,92.308,89431889.0
2005-08-24 16:17:00,92.296,92.318,92.296,92.318,131669652.0
2005-08-24 16:18:00,92.326,92.339,92.309,92.316,94175366.0
2005-08-24 16:19:00,92.31,92.31,92.28,92.295,88935944.0
2005-08-24 16:20:00,92.287,92.303,92.275,92.275,112776266.0
2005-08-24 16:21:00,92.273,92.276,92.263,92.275,95293285.0
2005-08-24 16:22:00,92.275,92.28,92.226,92.272,155116236.0
2005-08-24 16:23:00,92.272,92.277,92.259,92.266,130944908.0
2005-08-24 16:24:00,92.267,92.267,92.244,92.251,136928070.0
2005-08-24 16:25:00,92.25,92.25,92.228,92.25,178670315.0
2005-08-24 16:26:00,92.253,92.259,92.244,92.245,120289423.0
2005-08-24 16:27:00,92.223,92.235,92.157,92.235,192517197.0
2005-08-24 16:28:00,92.242,92.242,92.211,92.223,72620272.0
2005-08-24 16:29:00,92.21,92.21,92.182,92.192,229581368.0
2005-08-24 16:30:00,92.19,92.255,92.19,92.255,96504605.0
2005-08-24 16:31:00,92.261,92.261,92.208,92.239,272478992.0
2005-08-24 16:32:00,92.231,92.242,92.217,92.234,41417921.0
2005-08-24 16:33:00,92.224,92.235,92.224,92.231,112964852.0
2005-08-24 16:34:00,92.227,92.247,92.221,92.229,69779402.0
2005-08-24 16:35:00,92.226,92.247,92.178,92.224,267941725.0
2005-08-24 16:36:00,92.223,92.227,92.177,92.225,296338162.0
2005-08-24 16:37:00,92.223,92.223,92.207,92.207,33136188.0
2005-08-24 16:38:00,92.206,92.213,92.166,92.198,310831350.0
2005-08-24 16:39:00,92.19,92.228,92.186,92.228,104862704.0
2005-08-24 16:40:00,92.246,92.267,92.246,92.26,97699604.0
2005-08-24 16:41:00,92.272,92.272,92.219,92.219,60157172.0
2005-08-24 16:42:00,92.215,92.226,92.203,92.213,247865956.0
2005-08-24 16:43:00,92.21,92.216,92.193,92.216,95018657.0
2005-08-24 16:44:00,92.213,92.213,92.199,92.205,90244712.0
2005-08-24 16:45:00,92.202,92.202,92.188,92.198,299427598.0
2005-08-24 16:46:00,92.19,92.195,92.185,92.192,119167090.0
2005-08-24 16:47:00,92.204,92.23,92.203,92.23,124187835.0
2005-08-24 16:48:00,92.185,92.233,92.185,92.216,116761163.0
2005-08-24 16:49:00,92.223,92.226,92.208,92.208,231195491.0
2005-08-24 16:50:00,92.205,92.225,92.199,92.201,65686548.0
2005-08-24 16:51:00,92.205,92.231,92.2,92.231,54764746.0
2005-08-24 16:52:00,92.223,92.241,92.216,92.241,152274387.0
2005-08-24 16:53:00,92.241,92.241,92.219,92.23,153465729.0
2005-08-24 16:54:00,92.235,92.241,92.218,92.218,188684942.0
2005-08-24 16:55:00,92.216,92.223,92.202,92.204,52619917.0
2005-08-24 16:56:00,92.2,92.2,92.165,92.165,254995685.0
2005-08-24 16:57:00,92.17,92.194,92.17,92.193,64886128.0
2005-08-24 16:58:00,92.186,92.188,92.17,92.17,96710551.0
2005-08-24 16:59:00,92.163,92.182,92.154,92.169,54048181.0
2005-08-24 17:00:00,92.17,92.177,92.156,92.157,76685949.0
2005-08-24 17:01:00,92.149,92.152,92.138,92.148,232835957.0
2005-08-24 17:02:00,92.147,92.147,92.108,92.131,69528330.0
2005-08-24 17:03:00,92.127,92.14,92.12,92.13,192342419.0
2005-08-24 17:04:00,92.13,92.142,92.087,92.111,252948608.0
2005-08-24 17:05:00,92.122,92.146,92.122,92.146,116847294.0
2005-08-24 17:06:00,92.146,92.146,92.126,92.141,126672039.0
2005-08-24 17:07:00,92.155,92.158,92.103,92.145,58396046.0
2005-08-24 17:08:00,92.148,92.154,92.133,92.15,176485683.0
2005-08-24 17:09:00,92.14,92.158,92.127,92.127,196800685.0
2005-08-24 17:10:00,92.131,92.168,92.102,92.166,167303131.0
2005-08-24 17:11:00,92.161,92.181,92.156,92.176,102682847.0
2005-08-24 17:12:00,92.179,92.185,92.174,92.178,128431076.0
2005-08-24 17:13:00,92.168,92.175,92.166,92.175,105301565.0
2005-08-24 17:14:00,92.173,92.173,92.162,92.167,59513926.0
2005-08-24 17:15:00,92.166,92.166,92.15,92.161,114221363.0
2005-08-24 17:16:00,92.165,92.176,92.162,92.17,206918055.0
2005-08-24 17:17:00,92.156,92.167,92.149,92.149,191480625.0
2005-08-24 17:18:00,92.16,92.16,92.149,92.149,92196286.0
2005-08-24 17:19:00,92.159,92.159,92.134,92.146,161127953.0
2005-08-24 17:20:00,92.165,92.183,92.162,92.17,111153418.0
2005-08-24 17:21:00,92.177,92.196,92.177,92.196,219997745.0
2005-08-24 17:22:00,92.202,92.206,92.181,92.181,79793333.0
2005-08-24 17:23:00,92.184,92.211,92.173,92.211,94543028.0
2005-08-24 17:24:00,92.213,92.213,92.191,92.21,173785140.0
2005-08-24 17:25:00,92.201,92.203,92.186,92.196,191851366.0
2005-08-24 17:26:00,92.187,92.198,92.18,92.18,335587941.0
2005-08-24 17:27:00,92.178,92.185,92.133,92.175,174928636.0
2005-08-24 17:28:00,92.18,92.195,92.142,92.193,232074121.0
2005-08-24 17:29:00,92.173,92.173,92.088,92.13,153955654.0
2005-08-24 17:30:00,92.127,92.129,92.08,92.111,64833487.0
2005-08-24 17:31:00,92.113,92.123,92.083,92.12,130207100.0
2005-08-24 17:32:00,92.117,92.135,92.117,92.125,97547465.0
2005-08-24 17:33:00,92.127,92.166,92.123,92.166,155760794.0
2005-08-24 17:34:00,92.17,92.176,92.164,92.175,107650527.0
2005-08-24 17:35:00,92.165,92.165,92.119,92.119,96880106.0
2005-08-24 17:36:00,92.114,92.117,92.107,92.116,46337927.0
2005-08-24 17:37:00,92.119,92.119,92.064,92.106,114447580.0
2005-08-24 17:38:00,92.11,92.127,92.074,92.126,83649686.0
2005-08-24 17:39:00,92.122,92.122,92.113,92.119,70721569.0
2005-08-24 17:40:00,92.125,92.151,92.113,92.151,104785768.0
2005-08-24 17:41:00,92.158,92.158,92.134,92.158,114221311.0
2005-08-24 17:42:00,92.156,92.178,92.155,92.178,74313470.0
2005-08-24 17:43:00,92.177,92.184,92.164,92.168,280771072.0
2005-08-24 17:44:00,92.169,92.177,92.162,92.162,122508205.0
2005-08-24 17:45:00,92.167,92.215,92.136,92.136,162756170.0
2005-08-24 17:46:00,92.189,92.193,92.136,92.192,145822200.0
2005-08-24 17:47:00,92.156,92.219,92.156,92.176,240418646.0
2005-08-24 17:48:00,92.215,92.215,92.191,92.206,221220278.0
2005-08-24 17:49:00,92.21,92.216,92.174,92.174,68229320.0
2005-08-24 17:50:00,92.181,92.242,92.181,92.223,190130082.0
2005-08-24 17:51:00,92.221,92.248,92.221,92.248,81924252.0
2005-08-24 17:52:00,92.253,92.265,92.253,92.256,39164290.0
2005-08-24 17:53:00,92.239,92.247,92.195,92.235,92328155.0
2005-08-24 17:54:00,92.232,92.244,92.232,92.24,76676253.0
2005-08-24 17:55:00,92.238,92.253,92.236,92.25,166476894.0
2005-08-24 17:56:00,92.249,92.257,92.234,92.257,153863222.0
2005-08-24 17:57:00,92.246,92.263,92.246,92.256,128161664.0
2005-08-24 17:58:00,92.253,92.272,92.247,92.263,81144323.0
2005-08-24 17:59:00,92.252,92.252,92.23,92.242,243867375.0
2005-08-24 18:00:00,92.254,92.262,92.246,92.249,307284711.0
2005-08-24 18:01:00,92.24,92.24,92.192,92.228,170365434.0
2005-08-24 18:02:00,92.223,92.238,92.215,92.238,135080589.0
2005-08-24 18:03:00,92.248,92.248,92.235,92.248,170954987.0
2005-08-24 18:04:00,92.252,92.259,92.205,92.243,50087449.0
2005-08-24 18:05:00,92.243,92.249,92.243,92.247,125231357.0
2005-08-24 18:06:00,92.248,92.248,92.235,92.241,82652379.0
2005-08-24 18:07:00,92.243,92.243,92.208,92.21,113113785.0
2005-08-24 18:08:00,92.21,92.223,92.169,92.213,360091293.0
2005-08-24 18:09:00,92.217,92.247,92.189,92.225,236347197.0
2005-08-24 18:10:00,92.215,92.224,92.169,92.217,108142541.0
2005-08-24 18:11:00,92.21,92.219,92.156,92.219,46500975.0
2005-08-24 18:12:00,92.223,92.228,92.214,92.222,302392774.0
2005-08-24 18:13:00,92.222,92.223,92.208,92.222,352317607.0
2005-08-24 18:14:00,92.22,92.247,92.215,92.247,130708236.0
2005-08-24 18:15:00,92.247,92.249,92.231,92.231,92484455.0
2005-08-24 18:16:00,92.233,92.24,92.222,92.224,40182505.0
2005-08-24 18:17:00,92.235,92.235,92.213,92.223,115113172.0
2005-08-24 18:18:00,92.218,92.218,92.183,92.205,108920085.0
2005-08-24 18:19:00,92.188,92.188,92.173,92.177,56302181.0
2005-08-24 18:20:00,92.111,92.187,92.111,92.187,103333736.0
2005-08-24 18:21:00,92.189,92.196,92.178,92.196,79995070.0
2005-08-24 18:22:00,92.196,92.217,92.195,92.205,40734721.0
2005-08-24 18:23:00,92.203,92.203,92.179,92.182,61078733.0
2005-08-24 18:24:00,92.184,92.191,92.178,92.191,84745393.0
2005-08-24 18:25:00,92.184,92.184,92.161,92.165,82571243.0
2005-08-24 18:26:00,92.169,92.178,92.166,92.178,99113395.0
2005-08-24 18:27:00,92.165,92.17,92.159,92.162,83603405.0
2005-08-24 18:28:00,92.177,92.193,92.171,92.175,82584927.0
2005-08-24 18:29:00,92.173,92.191,92.173,92.191,124777561.0
2005-08-24 18:30:00,92.192,92.193,92.185,92.187,77143120.0
2005-08-24 18:31:00,92.185,92.189,92.163,92.17,70381472.0
2005-08-24 18:32:00,92.171,92.171,92.141,92.151,69913976.0
2005-08-24 18:33:00,92.145,92.145,92.109,92.118,75218595.0
2005-08-24 18:34:00,92.132,92.15,92.132,92.139,103867578.0
2005-08-24 18:35:00,92.145,92.161,92.145,92.16,101811389.0
2005-08-24 18:36:00,92.158,92.17,92.149,92.16,67652557.0
2005-08-24 18:37:00,92.146,92.166,92.141,92.142,112912134.0
2005-08-24 18:38:00,92.144,92.167,92.125,92.167,143137719.0
2005-08-24 18:39:00,92.172,92.18,92.151,92.158,160121376.0
2005-08-24 18:40:00,92.136,92.163,92.136,92.16,182809031.0
2005-08-24 18:41:00,92.193,92.205,92.187,92.192,124785679.0
2005-08-24 18:42:00,92.191,92.191,92.181,92.184,104538935.0
2005-08-24 18:43:00,92.182,92.184,92.159,92.159,156879797.0
2005-08-24 18:44:00,92.156,92.159,92.139,92.156,139531863.0
2005-08-24 18:45:00,92.172,92.18,92.167,92.175,91096110.0
2005-08-24 18:46:00,92.183,92.183,92.161,92.161,76952940.0
2005-08-24 18:47:00,92.164,92.185,92.164,92.185,60134194.0
2005-08-24 18:48:00,92.126,92.184,92.126,92.175,139998463.0
2005-08-24 18:49:00,92.187,92.187,92.165,92.179,81805056.0
2005-08-24 18:50:00,92.175,92.185,92.17,92.175,53788909.0
2005-08-24 18:51:00,92.175,92.185,92.168,92.175,93925457.0
2005-08-24 18:52:00,92.175,92.187,92.126,92.187,74800257.0
2005-08-24 18:53:00,92.188,92.199,92.188,92.19,139590841.0
2005-08-24 18:54:00,92.187,92.194,92.187,92.193,94989493.0
2005-08-24 18:55:00,92.19,92.191,92.176,92.184,113323854.0
2005-08-24 18:56:00,92.192,92.197,92.179,92.184,140989788.0
2005-08-24 18:57:00,92.178,92.205,92.178,92.205,69347102.0
2005-08-24 18:58:00,92.207,92.22,92.207,92.212,110837984.0
2005-08-24 18:59:00,92.203,92.217,92.199,92.215,157681429.0
2005-08-24 19:00:00,92.211,92.223,92.211,92.22,96992812.0
2005-08-24 19:01:00,92.218,92.222,92.214,92.219,49532526.0
2005-08-24 19:02:00,92.224,92.233,92.211,92.221,227213338.0
2005-08-24 19:03:00,92.224,92.241,92.219,92.238,97248264.0
2005-08-24 19:04:00,92.23,92.242,92.214,92.214,205444051.0
2005-08-24 19:05:00,92.206,92.207,92.188,92.197,84177976.0
2005-08-24 19:06:00,92.197,92.202,92.192,92.199,143168248.0
2005-08-24 19:07:00,92.192,92.203,92.191,92.2,60604057.0
2005-08-24 19:08:00,92.2,92.213,92.199,92.208,123532467.0
2005-08-24 19:09:00,92.214,92.219,92.206,92.206,52576198.0
2005-08-24 19:10:00,92.213,92.22,92.201,92.22,54170710.0
2005-08-24 19:11:00,92.211,92.23,92.205,92.23,104470528.0
2005-08-24 19:12:00,92.227,92.24,92.219,92.24,121446849.0
2005-08-24 19:13:00,92.247,92.247,92.235,92.242,49209632.0
2005-08-24 19:14:00,92.244,92.253,92.235,92.236,60238808.0
2005-08-24 19:15:00,92.234,92.249,92.234,92.235,147241129.0
2005-08-24 19:16:00,92.246,92.249,92.229,92.235,179204924.0
2005-08-24 19:17:00,92.237,92.238,92.221,92.234,104741893.0
2005-08-24 19:18:00,92.23,92.239,92.224,92.235,184602366.0
2005-08-24 19:19:00,92.243,92.244,92.241,92.244,96464768.0
2005-08-24 19:20:00,92.25,92.27,92.25,92.262,102376340.0
2005-08-24 19:21:00,92.272,92.272,92.251,92.255,372235870.0
2005-08-24 19:22:00,92.262,92.262,92.236,92.255,124281095.0
2005-08-24 19:23:00,92.253,92.269,92.253,92.267,79101718.0
2005-08-24 19:24:00,92.285,92.365,92.285,92.365,178126119.0
2005-08-24 19:25:00,92.361,92.378,92.335,92.351,135945281.0
2005-08-24 19:26:00,92.354,92.39,92.354,92.372,117224526.0
2005-08-24 19:27:00,92.366,92.371,92.36,92.371,123765451.0
2005-08-24 19:28:00,92.375,92.423,92.375,92.423,31401969.0
2005-08-24 19:29:00,92.42,92.451,92.42,92.451,192090193.0
2005-08-24 19:30:00,92.473,92.475,92.432,92.437,87289859.0
2005-08-24 19:31:00,92.415,92.415,92.38,92.384,180638254.0
2005-08-24 19:32:00,92.382,92.382,92.36,92.368,197539785.0
2005-08-24 19:33:00,92.374,92.374,92.352,92.363,145042582.0
2005-08-24 19:34:00,92.368,92.38,92.365,92.365,183601601.0
2005-08-24 19:35:00,92.356,92.371,92.342,92.35,53478174.0
2005-08-24 19:36:00,92.342,92.357,92.342,92.353,125006037.0
2005-08-24 19:37:00,92.354,92.363,92.351,92.351,76966264.0
2005-08-24 19:38:00,92.355,92.383,92.352,92.375,140698570.0
2005-08-24 19:39:00,92.375,92.388,92.375,92.388,55732571.0
2005-08-24 19:40:00,92.389,92.405,92.386,92.405,96253552.0
2005-08-24 19:41:00,92.4,92.407,92.389,92.393,93863734.0
2005-08-24 19:42:00,92.399,92.407,92.388,92.407,120020596.0
2005-08-24 19:43:00,92.405,92.415,92.4,92.408,212830449.0
2005-08-24 19:44:00,92.399,92.408,92.39,92.4,145629248.0
2005-08-24 19:45:00,92.388,92.421,92.382,92.421,93031013.0
2005-08-24 19:46:00,92.418,92.444,92.415,92.428,53009379.0
2005-08-24 19:47:00,92.44,92.456,92.439,92.45,85418281.0
2005-08-24 19:48:00,92.445,92.46,92.445,92.46,123969354.0
2005-08-24 19:49:00,92.449,92.47,92.449,92.465,264407618.0
2005-08-24 19:50:00,92.464,92.472,92.456,92.468,207472294.0
2005-08-24 19:51:00,92.473,92.475,92.464,92.473,94480326.0
2005-08-24 19:52:00,92.473,92.483,92.458,92.483,66086582.0
2005-08-24 19:53:00,92.495,92.521,92.495,92.503,87347329.0
2005-08-24 19:54:00,92.511,92.527,92.507,92.507,58352420.0
2005-08-24 19:55:00,92.496,92.496,92.456,92.459,60400816.0
2005-08-24 19:56:00,92.455,92.463,92.445,92.463,81759380.0
2005-08-24 19:57:00,92.46,92.476,92.459,92.465,101350130.0
2005-08-24 19:58:00,92.46,92.471,92.455,92.455,135834203.0
2005-08-24 19:59:00,92.449,92.472,92.42,92.42,127213737.0
2005-08-24 20:00:00,92.416,92.428,92.416,92.418,48681996.0
2005-08-24 20:01:00,92.422,92.442,92.422,92.423,43224386.0
2005-08-24 20:02:00,92.422,92.433,92.392,92.417,49010589.0
2005-08-24 20:03:00,92.42,92.44,92.42,92.426,62788421.0
2005-08-24 20:04:00,92.402,92.415,92.397,92.413,100716838.0
2005-08-24 20:05:00,92.418,92.424,92.378,92.408,77064512.0
2005-08-24 20:06:00,92.41,92.423,92.396,92.396,107909996.0
2005-08-24 20:07:00,92.41,92.41,92.4,92.4,98635740.0
2005-08-24 20:08:00,92.415,92.415,92.395,92.405,85310203.0
2005-08-24 20:09:00,92.407,92.407,92.382,92.395,100655040.0
2005-08-24 20:10:00,92.386,92.39,92.367,92.368,109678732.0
2005-08-24 20:11:00,92.362,92.369,92.35,92.368,163825573.0
2005-08-24 20:12:00,92.37,92.385,92.34,92.34,62384237.0
2005-08-24 20:13:00,92.363,92.366,92.355,92.363,49176355.0
2005-08-24 20:14:00,92.377,92.377,92.356,92.362,151185447.0
2005-08-24 20:15:00,92.36,92.365,92.357,92.365,74451907.0
2005-08-24 20:16:00,92.362,92.39,92.348,92.39,42145506.0
2005-08-24 20:17:00,92.383,92.413,92.382,92.403,82954879.0
2005-08-24 20:18:00,92.403,92.411,92.39,92.392,96594468.0
2005-08-24 20:19:00,92.392,92.406,92.39,92.393,38573996.0
2005-08-24 20:20:00,92.397,92.4,92.377,92.4,323988757.0
2005-08-24 20:21:00,92.392,92.402,92.388,92.402,73525768.0
2005-08-24 20:22:00,92.4,92.41,92.395,92.405,94133998.0
2005-08-24 20:23:00,92.397,92.397,92.395,92.395,38288615.0
2005-08-24 20:24:00,92.396,92.396,92.378,92.379,127288563.0
2005-08-24 20:25:00,92.367,92.399,92.367,92.399,50938141.0
2005-08-24 20:26:00,92.399,92.4,92.384,92.385,58630758.0
2005-08-24 20:27:00,92.385,92.39,92.383,92.39,88536083.0
2005-08-24 20:28:00,92.385,92.385,92.365,92.375,167120569.0
2005-08-24 20:29:00,92.367,92.369,92.361,92.369,63958435.0
2005-08-24 20:30:00,92.368,92.37,92.362,92.367,131014139.0
2005-08-24 20:31:00,92.341,92.384,92.341,92.361,71843239.0
2005-08-24 20:32:00,92.378,92.38,92.365,92.38,38705552.0
2005-08-24 20:33:00,92.381,92.394,92.353,92.353,76953818.0
2005-08-24 20:34:00,92.353,92.357,92.351,92.354,121700593.0
2005-08-24 20:35:00,92.367,92.383,92.367,92.369,45630615.0
2005-08-24 20:36:00,92.368,92.388,92.361,92.388,56315956.0
2005-08-24 20:37:00,92.394,92.403,92.38,92.38,71175042.0
2005-08-24 20:38:00,92.385,92.398,92.368,92.368,147285609.0
2005-08-24 20:39:00,92.385,92.398,92.372,92.384,77952188.0
2005-08-24 20:40:00,92.382,92.394,92.375,92.386,76901052.0
2005-08-24 20:41:00,92.396,92.418,92.396,92.413,107790210.0
2005-08-24 20:42:00,92.403,92.405,92.397,92.405,106483846.0
2005-08-24 20:43:00,92.396,92.411,92.396,92.404,87181850.0
2005-08-24 20:44:00,92.392,92.392,92.367,92.379,94294153.0
2005-08-24 20:45:00,92.394,92.394,92.376,92.376,138160404.0
2005-08-24 20:46:00,92.377,92.391,92.375,92.388,86707276.0
2005-08-24 20:47:00,92.399,92.405,92.388,92.389,62326451.0
2005-08-24 20:48:00,92.4,92.4,92.354,92.388,131904517.0
2005-08-24 20:49:00,92.398,92.414,92.397,92.401,76217665.0
2005-08-24 20:50:00,92.415,92.425,92.415,92.419,135939608.0
2005-08-24 20:51:00,92.409,92.41,92.4,92.4,76162233.0
2005-08-24 20:52:00,92.402,92.407,92.387,92.396,50322870.0
2005-08-24 20:53:00,92.401,92.401,92.389,92.4,92912256.0
2005-08-24 20:54:00,92.397,92.405,92.394,92.4,67286850.0
2005-08-24 20:55:00,92.405,92.405,92.374,92.374,159833809.0
2005-08-24 20:56:00,92.38,92.401,92.37,92.386,280142605.0
2005-08-24 20:57:00,92.398,92.412,92.398,92.412,67126024.0
2005-08-24 20:58:00,92.41,92.41,92.397,92.405,97681738.0
2005-08-24 20:59:00,92.404,92.409,92.383,92.403,112898233.0
2005-08-24 21:00:00,92.391,92.431,92.382,92.429,122465672.0
2005-08-24 21:01:00,92.438,92.44,92.42,92.437,72373582.0
2005-08-24 21:02:00,92.446,92.462,92.446,92.452,137182872.0
2005-08-24 21:03:00,92.448,92.468,92.448,92.453,71854532.0
2005-08-24 21:04:00,92.454,92.454,92.445,92.45,83161389.0
2005-08-24 21:05:00,92.439,92.458,92.422,92.438,66018965.0
2005-08-24 21:06:00,92.434,92.434,92.425,92.43,30123169.0
2005-08-24 21:07:00,92.422,92.441,92.421,92.421,49814547.0
2005-08-24 21:08:00,92.437,92.441,92.418,92.418,100422423.0
2005-08-24 21:09:00,92.413,92.42,92.405,92.408,85109353.0
2005-08-24 21:10:00,92.42,92.445,92.393,92.42,73612366.0
2005-08-24 21:11:00,92.41,92.42,92.41,92.41,72130407.0
2005-08-24 21:12:00,92.419,92.456,92.418,92.426,116783037.0
2005-08-24 21:13:00,92.414,92.423,92.403,92.408,250450089.0
2005-08-24 21:14:00,92.409,92.409,92.397,92.408,81193352.0
2005-08-24 21:15:00,92.398,92.398,92.378,92.387,51505771.0
2005-08-24 21:16:00,92.4,92.406,92.37,92.4,54261467.0
2005-08-24 21:17:00,92.416,92.428,92.415,92.415,138482528.0
2005-08-24 21:18:00,92.429,92.44,92.417,92.428,79342919.0
2005-08-24 21:19:00,92.424,92.438,92.413,92.425,119626822.0
2005-08-24 21:20:00,92.423,92.423,92.403,92.415,63676675.0
2005-08-24 21:21:00,92.412,92.422,92.412,92.422,53832401.0
2005-08-24 21:22:00,92.426,92.429,92.417,92.417,61762877.0
2005-08-24 21:23:00,92.41,92.418,92.405,92.413,126216021.0
2005-08-24 21:24:00,92.409,92.439,92.409,92.439,77158195.0
2005-08-24 21:25:00,92.443,92.455,92.442,92.447,75789075.0
2005-08-24 21:26:00,92.442,92.442,92.43,92.437,78403381.0
2005-08-24 21:27:00,92.439,92.445,92.433,92.433,124645647.0
2005-08-24 21:28:00,92.431,92.432,92.416,92.417,42997492.0
2005-08-24 21:29:00,92.425,92.425,92.418,92.42,42857420.0
2005-08-24 21:30:00,92.418,92.418,92.402,92.405,44239532.0
2005-08-24 21:31:00,92.4,92.415,92.4,92.415,60006803.0
2005-08-24 21:32:00,92.418,92.427,92.404,92.412,118311001.0
2005-08-24 21:33:00,92.428,92.428,92.393,92.393,131234267.0
2005-08-24 21:34:00,92.4,92.423,92.399,92.423,139020141.0
2005-08-24 21:35:00,92.421,92.431,92.417,92.417,137336294.0
2005-08-24 21:36:00,92.425,92.425,92.415,92.42,64721911.0
2005-08-24 21:37:00,92.42,92.423,92.415,92.42,101461880.0
2005-08-24 21:38:00,92.425,92.434,92.425,92.43,133706030.0
2005-08-24 21:39:00,92.427,92.443,92.427,92.443,81944602.0
2005-08-24 21:40:00,92.439,92.456,92.435,92.435,77813588.0
2005-08-24 21:41:00,92.439,92.452,92.437,92.437,43922502.0
2005-08-24 21:42:00,92.428,92.436,92.412,92.428,81111138.0
2005-08-24 21:43:00,92.422,92.429,92.411,92.411,77551904.0
2005-08-24 21:44:00,92.415,92.42,92.405,92.42,70593730.0
2005-08-24 21:45:00,92.403,92.427,92.403,92.427,143101835.0
2005-08-24 21:46:00,92.435,92.445,92.421,92.429,121061303.0
2005-08-24 21:47:00,92.417,92.425,92.417,92.425,94930591.0
2005-08-24 21:48:00,92.428,92.441,92.426,92.438,95870735.0
2005-08-24 21:49:00,92.45,92.45,92.423,92.427,69103808.0
2005-08-24 21:50:00,92.426,92.434,92.415,92.434,157537512.0
2005-08-24 21:51:00,92.421,92.421,92.416,92.418,62884375.0
2005-08-24 21:52:00,92.424,92.428,92.41,92.415,71118061.0
2005-08-24 21:53:00,92.431,92.474,92.431,92.47,97890048.0
2005-08-24 21:54:00,92.455,92.456,92.451,92.456,80615149.0
2005-08-24 21:55:00,92.451,92.454,92.437,92.45,238259219.0
2005-08-24 21:56:00,92.455,92.479,92.455,92.477,243677607.0
2005-08-24 21:57:00,92.48,92.48,92.464,92.464,195662397.0
2005-08-24 21:58:00,92.458,92.463,92.453,92.463,442464813.0
2005-08-24 21:59:00,92.465,92.47,92.46,92.47,182630695.0
2005-08-24 22:00:00,92.466,92.466,92.449,92.45,83366545.0
2005-08-24 22:01:00,92.453,92.453,92.442,92.442,66610870.0
2005-08-24 22:02:00,92.452,92.452,92.435,92.438,49028700.0
2005-08-24 22:03:00,92.44,92.445,92.436,92.438,39111049.0
2005-08-24 22:04:00,92.437,92.453,92.421,92.436,127378195.0
2005-08-24 22:05:00,92.424,92.431,92.421,92.421,92410846.0
2005-08-24 22:06:00,92.461,92.508,92.461,92.508,210704344.0
2005-08-24 22:07:00,92.503,92.572,92.503,92.572,85780318.0
2005-08-24 22:08:00,92.596,92.603,92.574,92.592,57346996.0
2005-08-24 22:09:00,92.553,92.596,92.553,92.576,112931086.0
2005-08-24 22:10:00,92.575,92.582,92.565,92.565,96989648.0
2005-08-24 22:11:00,92.58,92.594,92.58,92.593,115164906.0
2005-08-24 22:12:00,92.586,92.586,92.545,92.545,59018683.0
2005-08-24 22:13:00,92.538,92.547,92.538,92.547,60953182.0
2005-08-24 22:14:00,92.544,92.544,92.518,92.535,93041572.0
2005-08-24 22:15:00,92.521,92.538,92.52,92.52,88500846.0
2005-08-24 22:16:00,92.505,92.515,92.505,92.512,62783702.0
2005-08-24 22:17:00,92.51,92.53,92.51,92.519,160310083.0
2005-08-24 22:18:00,92.532,92.541,92.531,92.531,46553497.0
2005-08-24 22:19:00,92.54,92.545,92.529,92.543,70974979.0
2005-08-24 22:20:00,92.55,92.562,92.545,92.562,123995399.0
2005-08-24 22:21:00,92.568,92.573,92.564,92.564,80506496.0
2005-08-24 22:22:00,92.56,92.565,92.56,92.563,115727126.0
2005-08-24 22:23:00,92.567,92.567,92.553,92.56,103280662.0
2005-08-24 22:24:00,92.567,92.574,92.556,92.571,68892258.0
2005-08-24 22:25:00,92.577,92.585,92.577,92.578,103204643.0
2005-08-24 22:26:00,92.567,92.574,92.559,92.574,160019014.0
2005-08-24 22:27:00,92.559,92.59,92.559,92.59,28408095.0
2005-08-24 22:28:00,92.587,92.612,92.587,92.599,183685428.0
2005-08-24 22:29:00,92.585,92.588,92.538,92.563,109627522.0
2005-08-24 22:30:00,92.579,92.591,92.572,92.59,167223346.0
2005-08-24 22:31:00,92.57,92.583,92.56,92.56,83811850.0
2005-08-24 22:32:00,92.563,92.569,92.535,92.553,268693457.0
2005-08-24 22:33:00,92.551,92.562,92.547,92.562,127360298.0
2005-08-24 22:34:00,92.562,92.572,92.55,92.55,203944822.0
2005-08-24 22:35:00,92.545,92.547,92.528,92.529,332654681.0
2005-08-24 22:36:00,92.525,92.53,92.52,92.528,290818038.0
2005-08-24 22:37:00,92.511,92.524,92.504,92.517,154586071.0
2005-08-24 22:38:00,92.53,92.53,92.508,92.51,190886952.0
2005-08-24 22:39:00,92.527,92.527,92.504,92.517,44597813.0
2005-08-24 22:40:00,92.529,92.55,92.529,92.55,28216864.0
2005-08-24 22:41:00,92.556,92.556,92.53,92.53,154698656.0
2005-08-24 22:42:00,92.528,92.542,92.528,92.528,268805932.0
2005-08-24 22:43:00,92.526,92.533,92.526,92.53,171143753.0
2005-08-24 22:44:00,92.528,92.535,92.525,92.535,168500432.0
2005-08-24 22:45:00,92.533,92.533,92.52,92.527,25591499.0
2005-08-24 22:46:00,92.526,92.535,92.522,92.522,101950268.0
2005-08-24 22:47:00,92.525,92.527,92.505,92.51,150658542.0
2005-08-24 22:49:00,92.525,92.527,92.518,92.518,111287997.0
2005-08-24 22:50:00,92.518,92.518,92.488,92.488,181005767.0
2005-08-24 22:51:00,92.492,92.512,92.479,92.487,307179020.0
2005-08-24 22:52:00,92.502,92.519,92.501,92.515,63616266.0
2005-08-24 22:53:00,92.51,92.525,92.51,92.525,110164620.0
2005-08-24 22:54:00,92.519,92.519,92.496,92.496,102057315.0
2005-08-24 22:55:00,92.523,92.523,92.503,92.522,179098073.0
2005-08-24 22:56:00,92.527,92.544,92.523,92.541,71758716.0
2005-08-24 22:57:00,92.551,92.551,92.533,92.546,76626435.0
2005-08-24 22:58:00,92.532,92.546,92.532,92.537,137133333.0
2005-08-24 22:59:00,92.529,92.539,92.52,92.53,98590275.0
2005-08-24 23:00:00,92.522,92.534,92.519,92.531,93172861.0
2005-08-24 23:01:00,92.533,92.539,92.493,92.52,108154764.0
2005-08-25 02:02:00,92.519,92.674,92.519,92.646,225204974.0
2005-08-25 02:03:00,92.67,92.683,92.661,92.666,67451346.0
2005-08-25 02:04:00,92.656,92.67,92.625,92.67,202146752.0
2005-08-25 02:05:00,92.674,92.674,92.65,92.653,65232754.0
2005-08-25 02:06:00,92.653,92.663,92.623,92.648,199525684.0
2005-08-25 02:07:00,92.646,92.654,92.646,92.654,116919636.0
2005-08-25 02:08:00,92.668,92.676,92.665,92.676,63694030.0
2005-08-25 02:09:00,92.676,92.693,92.676,92.684,63766916.0
2005-08-25 02:10:00,92.692,92.692,92.672,92.681,130188471.0
2005-08-25 02:11:00,92.688,92.688,92.657,92.676,126466636.0
2005-08-25 02:12:00,92.676,92.685,92.676,92.685,105451891.0
2005-08-25 02:13:00,92.689,92.693,92.685,92.693,42486470.0
2005-08-25 02:14:00,92.675,92.69,92.675,92.69,98083373.0
2005-08-25 02:15:00,92.682,92.685,92.671,92.673,155624178.0
2005-08-25 02:16:00,92.685,92.698,92.681,92.686,184645066.0
2005-08-25 02:17:00,92.689,92.703,92.686,92.694,92096878.0
2005-08-25 02:18:00,92.696,92.705,92.688,92.703,145455057.0
2005-08-25 02:19:00,92.697,92.699,92.685,92.685,105048049.0
2005-08-25 02:20:00,92.672,92.672,92.659,92.671,62758479.0
2005-08-25 02:21:00,92.691,92.696,92.688,92.696,106998775.0
2005-08-25 02:22:00,92.693,92.697,92.69,92.697,58040546.0
2005-08-25 02:23:00,92.697,92.705,92.687,92.698,141441922.0
2005-08-25 02:24:00,92.696,92.712,92.69,92.707,203696931.0
2005-08-25 02:25:00,92.71,92.71,92.684,92.707,337567221.0
2005-08-25 02:26:00,92.708,92.713,92.699,92.702,293519844.0
2005-08-25 02:27:00,92.682,92.695,92.682,92.694,122009798.0
2005-08-25 02:28:00,92.689,92.689,92.676,92.685,52426661.0
2005-08-25 02:29:00,92.692,92.699,92.642,92.695,103919484.0
2005-08-25 02:30:00,92.697,92.711,92.697,92.706,95553103.0
2005-08-25 02:31:00,92.704,92.725,92.695,92.725,119345168.0
2005-08-25 02:32:00,92.732,92.747,92.722,92.742,360186845.0
2005-08-25 02:33:00,92.75,92.767,92.75,92.758,112312704.0
2005-08-25 02:34:00,92.758,92.76,92.743,92.743,62648459.0
2005-08-25 02:35:00,92.752,92.752,92.74,92.74,122491240.0
2005-08-25 02:36:00,92.738,92.746,92.738,92.744,129665523.0
2005-08-25 02:37:00,92.745,92.773,92.745,92.773,66248514.0
2005-08-25 02:38:00,92.784,92.784,92.734,92.734,96626913.0
2005-08-25 02:39:00,92.73,92.776,92.73,92.776,96488154.0
2005-08-25 02:40:00,92.774,92.774,92.747,92.747,63220681.0
2005-08-25 02:41:00,92.753,92.787,92.753,92.77,27450438.0
2005-08-25 02:42:00,92.778,92.783,92.726,92.78,87331065.0
2005-08-25 02:43:00,92.775,92.786,92.774,92.783,201351152.0
2005-08-25 02:44:00,92.792,92.792,92.775,92.782,91643281.0
2005-08-25 02:45:00,92.779,92.781,92.774,92.777,88418150.0
2005-08-25 02:46:00,92.762,92.769,92.76,92.76,64082985.0
2005-08-25 02:47:00,92.755,92.769,92.747,92.765,228857443.0
2005-08-25 02:48:00,92.76,92.779,92.752,92.752,82326889.0
2005-08-25 02:49:00,92.773,92.773,92.759,92.768,88293657.0
2005-08-25 02:50:00,92.777,92.796,92.771,92.787,43348247.0
2005-08-25 02:51:00,92.797,92.888,92.797,92.888,96130962.0
2005-08-25 02:52:00,92.898,92.908,92.881,92.893,79984759.0
2005-08-25 02:53:00,92.879,92.879,92.855,92.876,63822207.0
2005-08-25 02:54:00,92.877,92.887,92.87,92.874,69490071.0
2005-08-25 02:55:00,92.88,92.88,92.831,92.831,181340682.0
2005-08-25 02:56:00,92.838,92.85,92.834,92.843,93778237.0
2005-08-25 02:57:00,92.84,92.84,92.781,92.794,343835103.0
2005-08-25 02:58:00,92.793,92.795,92.766,92.777,221183001.0
2005-08-25 02:59:00,92.775,92.783,92.739,92.739,141341079.0
2005-08-25 03:00:00,92.748,92.761,92.746,92.753,127449114.0
2005-08-25 03:01:00,92.753,92.774,92.726,92.768,121143200.0
2005-08-25 03:02:00,92.749,92.755,92.727,92.738,91668572.0
2005-08-25 03:03:00,92.739,92.739,92.71,92.719,138757714.0
2005-08-25 03:04:00,92.731,92.737,92.715,92.729,96618844.0
2005-08-25 03:05:00,92.735,92.744,92.707,92.744,89739503.0
2005-08-25 03:06:00,92.747,92.758,92.735,92.735,54277733.0
2005-08-25 03:07:00,92.737,92.742,92.732,92.741,83536178.0
2005-08-25 03:08:00,92.735,92.735,92.706,92.706,76006692.0
2005-08-25 03:09:00,92.713,92.723,92.703,92.703,132908607.0
2005-08-25 03:10:00,92.717,92.724,92.709,92.723,108684410.0
2005-08-25 03:11:00,92.717,92.722,92.717,92.722,65231452.0
2005-08-25 03:12:00,92.725,92.729,92.714,92.717,113705788.0
2005-08-25 03:13:00,92.716,92.717,92.701,92.708,84527441.0
2005-08-25 03:14:00,92.706,92.724,92.706,92.718,72730648.0
2005-08-25 03:15:00,92.713,92.743,92.713,92.743,223103514.0
2005-08-25 03:16:00,92.738,92.738,92.728,92.737,75144161.0
2005-08-25 03:17:00,92.738,92.765,92.736,92.765,187299910.0
2005-08-25 03:18:00,92.75,92.76,92.735,92.753,299819226.0
2005-08-25 03:19:00,92.755,92.76,92.748,92.748,125513412.0
2005-08-25 03:20:00,92.743,92.765,92.743,92.75,315365937.0
2005-08-25 03:21:00,92.735,92.74,92.708,92.723,71831055.0
2005-08-25 03:22:00,92.718,92.718,92.686,92.69,67459638.0
2005-08-25 03:23:00,92.694,92.715,92.683,92.692,145711755.0
2005-08-25 03:24:00,92.684,92.684,92.673,92.677,75846828.0
2005-08-25 03:25:00,92.675,92.675,92.668,92.673,126285180.0
2005-08-25 03:26:00,92.675,92.678,92.66,92.673,115868024.0
2005-08-25 03:27:00,92.679,92.693,92.678,92.693,16059082.0
2005-08-25 03:28:00,92.685,92.69,92.672,92.69,57914776.0
2005-08-25 03:29:00,92.685,92.693,92.668,92.668,171152737.0
2005-08-25 03:30:00,92.67,92.68,92.66,92.68,168657868.0
2005-08-25 03:31:00,92.677,92.683,92.668,92.682,114206194.0
2005-08-25 03:32:00,92.682,92.682,92.675,92.678,106547765.0
2005-08-25 03:33:00,92.682,92.682,92.667,92.675,151690650.0
2005-08-25 03:34:00,92.675,92.693,92.672,92.679,270021600.0
2005-08-25 03:35:00,92.686,92.694,92.673,92.685,170963464.0
2005-08-25 03:36:00,92.666,92.676,92.655,92.668,96178236.0
2005-08-25 03:37:00,92.656,92.674,92.649,92.66,283349627.0
2005-08-25 03:38:00,92.664,92.671,92.656,92.664,229765679.0
2005-08-25 03:39:00,92.666,92.683,92.664,92.672,287135747.0
2005-08-25 03:40:00,92.666,92.674,92.653,92.656,247998381.0
2005-08-25 03:41:00,92.651,92.651,92.637,92.64,145014607.0
2005-08-25 03:42:00,92.64,92.641,92.628,92.636,229777821.0
2005-08-25 03:43:00,92.621,92.632,92.621,92.624,59665663.0
2005-08-25 03:44:00,92.612,92.626,92.612,92.622,110262785.0
2005-08-25 03:45:00,92.61,92.621,92.604,92.618,382468967.0
2005-08-25 03:46:00,92.613,92.624,92.604,92.612,191807885.0
2005-08-25 03:47:00,92.614,92.629,92.614,92.627,133105218.0
2005-08-25 03:48:00,92.632,92.633,92.616,92.633,109944258.0
2005-08-25 03:49:00,92.628,92.635,92.622,92.629,300954900.0
2005-08-25 03:50:00,92.616,92.633,92.616,92.623,63961576.0
2005-08-25 03:51:00,92.612,92.624,92.612,92.618,46314034.0
2005-08-25 03:52:00,92.622,92.626,92.605,92.613,312428604.0
2005-08-25 03:53:00,92.623,92.625,92.613,92.625,139820028.0
2005-08-25 03:54:00,92.626,92.634,92.612,92.627,551448378.0
2005-08-25 03:55:00,92.63,92.643,92.624,92.635,356683100.0
2005-08-25 03:56:00,92.63,92.645,92.625,92.64,406210542.0
2005-08-25 03:57:00,92.637,92.644,92.628,92.633,201261840.0
2005-08-25 03:58:00,92.628,92.641,92.622,92.63,658870108.0
2005-08-25 03:59:00,92.634,92.642,92.615,92.626,728756091.0
2005-08-25 04:00:00,92.64,92.642,92.631,92.631,342929764.0
2005-08-25 04:01:00,92.63,92.64,92.63,92.64,475665919.0
2005-08-25 04:02:00,92.637,92.647,92.626,92.635,532353892.0
2005-08-25 04:03:00,92.64,92.64,92.632,92.632,16436266.0
2005-08-25 04:04:00,92.629,92.639,92.623,92.639,321247236.0
2005-08-25 04:05:00,92.633,92.633,92.62,92.621,201512033.0
2005-08-25 04:06:00,92.621,92.636,92.619,92.628,241775389.0
2005-08-25 04:07:00,92.621,92.632,92.619,92.63,82820218.0
2005-08-25 04:09:00,92.624,92.625,92.61,92.622,384339377.0
2005-08-25 04:10:00,92.627,92.627,92.61,92.616,304015180.0
2005-08-25 04:11:00,92.608,92.624,92.6,92.621,315654771.0
2005-08-25 04:12:00,92.625,92.63,92.61,92.622,290944385.0
2005-08-25 04:13:00,92.621,92.625,92.611,92.616,273600237.0
2005-08-25 04:14:00,92.622,92.652,92.622,92.652,334853986.0
2005-08-25 04:15:00,92.652,92.652,92.635,92.64,187464765.0
2005-08-25 04:16:00,92.64,92.64,92.621,92.628,268331350.0
2005-08-25 04:17:00,92.617,92.634,92.601,92.621,488555553.0
2005-08-25 04:18:00,92.62,92.632,92.605,92.606,385745354.0
2005-08-25 04:19:00,92.6,92.601,92.583,92.589,617549482.0
2005-08-25 04:20:00,92.593,92.613,92.592,92.609,433301310.0
2005-08-25 04:21:00,92.62,92.626,92.614,92.626,119704354.0
2005-08-25 04:22:00,92.617,92.631,92.617,92.625,99842260.0
2005-08-25 04:23:00,92.635,92.645,92.631,92.636,148015239.0
2005-08-25 04:24:00,92.627,92.63,92.619,92.625,111449312.0
2005-08-25 04:25:00,92.617,92.625,92.614,92.618,83296588.0
2005-08-25 04:26:00,92.615,92.62,92.615,92.615,103216633.0
2005-08-25 04:27:00,92.615,92.62,92.59,92.615,493918347.0
2005-08-25 04:28:00,92.615,92.62,92.61,92.62,543327657.0
2005-08-25 04:29:00,92.613,92.616,92.596,92.604,466206300.0
2005-08-25 04:30:00,92.603,92.607,92.588,92.602,685955576.0
2005-08-25 04:31:00,92.604,92.604,92.546,92.553,489869502.0
2005-08-25 04:32:00,92.553,92.573,92.551,92.573,265299890.0
2005-08-25 04:33:00,92.57,92.575,92.565,92.573,147059176.0
2005-08-25 04:34:00,92.571,92.571,92.539,92.539,168878667.0
2005-08-25 04:35:00,92.548,92.548,92.527,92.535,269166365.0
2005-08-25 04:36:00,92.53,92.53,92.497,92.497,263513467.0
2005-08-25 04:37:00,92.48,92.503,92.48,92.481,363899943.0
2005-08-25 04:38:00,92.488,92.507,92.486,92.507,268383581.0
2005-08-25 04:39:00,92.518,92.539,92.518,92.53,270898838.0
2005-08-25 04:40:00,92.538,92.542,92.533,92.541,67320381.0
2005-08-25 04:41:00,92.527,92.527,92.507,92.52,87334335.0
2005-08-25 04:42:00,92.506,92.517,92.488,92.5,232179889.0
2005-08-25 04:43:00,92.501,92.508,92.482,92.503,502280598.0
2005-08-25 04:44:00,92.502,92.51,92.491,92.497,316607853.0
2005-08-25 04:45:00,92.505,92.528,92.494,92.528,124132262.0
2005-08-25 04:46:00,92.531,92.552,92.53,92.543,226818194.0
2005-08-25 04:47:00,92.551,92.56,92.533,92.56,581534711.0
2005-08-25 04:48:00,92.545,92.554,92.519,92.532,229630328.0
2005-08-25 04:49:00,92.526,92.529,92.513,92.527,82617002.0
2005-08-25 04:50:00,92.536,92.541,92.53,92.535,228888460.0
2005-08-25 04:51:00,92.545,92.552,92.545,92.552,43937471.0
2005-08-25 04:52:00,92.555,92.555,92.527,92.527,68460280.0
2005-08-25 04:53:00,92.534,92.569,92.534,92.568,354926855.0
2005-08-25 04:54:00,92.567,92.568,92.544,92.545,76351779.0
2005-08-25 04:55:00,92.544,92.554,92.54,92.54,96858337.0
2005-08-25 04:56:00,92.526,92.526,92.519,92.521,60667240.0
2005-08-25 04:57:00,92.53,92.53,92.525,92.525,72604001.0
2005-08-25 04:58:00,92.52,92.52,92.507,92.507,140282465.0
2005-08-25 04:59:00,92.505,92.529,92.505,92.527,70620636.0
2005-08-25 05:00:00,92.529,92.529,92.505,92.507,273578082.0
2005-08-25 05:01:00,92.499,92.512,92.486,92.512,264092895.0
2005-08-25 05:02:00,92.509,92.522,92.496,92.516,308173803.0
2005-08-25 05:03:00,92.522,92.534,92.517,92.517,162391616.0
2005-08-25 05:04:00,92.511,92.528,92.498,92.523,114918508.0
2005-08-25 05:05:00,92.515,92.523,92.506,92.523,130522536.0
2005-08-25 05:06:00,92.52,92.528,92.492,92.509,287540304.0
2005-08-25 05:07:00,92.507,92.516,92.506,92.514,147622753.0
2005-08-25 05:08:00,92.517,92.534,92.517,92.523,62793030.0
2005-08-25 05:09:00,92.531,92.531,92.511,92.514,147113285.0
2005-08-25 05:10:00,92.51,92.51,92.495,92.497,198656840.0
2005-08-25 05:11:00,92.493,92.507,92.492,92.493,140171149.0
2005-08-25 05:12:00,92.48,92.48,92.448,92.45,110543064.0
2005-08-25 05:13:00,92.455,92.46,92.445,92.46,151894007.0
2005-08-25 05:14:00,92.46,92.463,92.443,92.443,129519601.0
2005-08-25 05:15:00,92.429,92.429,92.404,92.41,133860212.0
2005-08-25 05:16:00,92.397,92.397,92.378,92.379,68635061.0
2005-08-25 05:17:00,92.383,92.392,92.377,92.377,253058414.0
2005-08-25 05:18:00,92.375,92.39,92.361,92.39,386028579.0
2005-08-25 05:19:00,92.396,92.425,92.396,92.425,127256989.0
2005-08-25 05:20:00,92.419,92.428,92.416,92.418,288702463.0
2005-08-25 05:21:00,92.421,92.421,92.392,92.408,261885223.0
2005-08-25 05:22:00,92.409,92.419,92.394,92.409,119331723.0
2005-08-25 05:23:00,92.417,92.422,92.417,92.419,93338700.0
2005-08-25 05:24:00,92.409,92.423,92.406,92.408,229240501.0
2005-08-25 05:25:00,92.399,92.401,92.378,92.378,157313095.0
2005-08-25 05:26:00,92.371,92.386,92.355,92.374,281105812.0
2005-08-25 05:27:00,92.379,92.396,92.379,92.39,172646574.0
2005-08-25 05:28:00,92.395,92.417,92.395,92.417,153055765.0
2005-08-25 05:29:00,92.429,92.445,92.426,92.435,233242819.0
2005-08-25 05:30:00,92.431,92.431,92.421,92.423,46717097.0
2005-08-25 05:31:00,92.418,92.422,92.411,92.411,196335061.0
2005-08-25 05:32:00,92.41,92.417,92.402,92.406,302009292.0
2005-08-25 05:33:00,92.405,92.405,92.379,92.379,414659835.0
2005-08-25 05:34:00,92.381,92.407,92.381,92.399,172980807.0
2005-08-25 05:35:00,92.394,92.399,92.379,92.399,125213190.0
2005-08-25 05:36:00,92.404,92.407,92.383,92.391,396498359.0
2005-08-25 05:37:00,92.385,92.385,92.38,92.385,134357072.0
2005-08-25 05:38:00,92.389,92.396,92.377,92.396,155621198.0
2005-08-25 05:39:00,92.395,92.395,92.369,92.369,101516208.0
2005-08-25 05:40:00,92.361,92.362,92.351,92.352,180210645.0
2005-08-25 05:41:00,92.33,92.341,92.305,92.308,333192432.0
2005-08-25 05:42:00,92.321,92.394,92.321,92.394,225647954.0
2005-08-25 05:43:00,92.395,92.395,92.37,92.37,56389490.0
2005-08-25 05:44:00,92.374,92.389,92.365,92.384,427238635.0
2005-08-25 05:45:00,92.393,92.393,92.37,92.37,165633341.0
2005-08-25 05:46:00,92.365,92.367,92.346,92.349,49454823.0
2005-08-25 05:47:00,92.348,92.36,92.348,92.356,157952124.0
2005-08-25 05:48:00,92.353,92.36,92.341,92.348,164600323.0
2005-08-25 05:49:00,92.34,92.363,92.34,92.346,81981347.0
2005-08-25 05:50:00,92.326,92.332,92.31,92.322,311166169.0
2005-08-25 05:51:00,92.315,92.334,92.308,92.33,454193407.0
2005-08-25 05:52:00,92.323,92.327,92.313,92.32,486422035.0
2005-08-25 05:53:00,92.32,92.328,92.31,92.315,254056370.0
2005-08-25 05:54:00,92.318,92.337,92.303,92.337,84536022.0
2005-08-25 05:55:00,92.345,92.348,92.335,92.344,133280789.0
2005-08-25 05:56:00,92.341,92.344,92.324,92.325,261262509.0
2005-08-25 05:57:00,92.309,92.32,92.308,92.312,23500196.0
2005-08-25 05:58:00,92.318,92.32,92.294,92.32,52100841.0
2005-08-25 05:59:00,92.321,92.34,92.321,92.338,143558812.0
2005-08-25 06:00:00,92.341,92.359,92.329,92.352,348668778.0
2005-08-25 06:01:00,92.345,92.346,92.326,92.337,278903836.0
2005-08-25 06:02:00,92.331,92.332,92.32,92.332,262231556.0
2005-08-25 06:03:00,92.33,92.331,92.316,92.316,114715513.0
2005-08-25 06:04:00,92.316,92.323,92.31,92.316,201064433.0
2005-08-25 06:05:00,92.31,92.32,92.305,92.313,289215917.0
2005-08-25 06:06:00,92.307,92.312,92.302,92.307,229621980.0
2005-08-25 06:07:00,92.313,92.313,92.281,92.29,182295151.0
2005-08-25 06:08:00,92.275,92.28,92.265,92.28,134062496.0
2005-08-25 06:09:00,92.268,92.274,92.254,92.265,190658241.0
2005-08-25 06:10:00,92.265,92.277,92.256,92.27,124503512.0
2005-08-25 06:11:00,92.264,92.277,92.259,92.274,128635614.0
2005-08-25 06:12:00,92.278,92.284,92.255,92.265,91107338.0
2005-08-25 06:13:00,92.267,92.27,92.255,92.27,209153865.0
2005-08-25 06:14:00,92.26,92.27,92.255,92.265,430277769.0
2005-08-25 06:15:00,92.268,92.276,92.262,92.262,172461656.0
2005-08-25 06:16:00,92.268,92.31,92.268,92.31,332104708.0
2005-08-25 06:17:00,92.31,92.314,92.282,92.286,489400621.0
2005-08-25 06:18:00,92.289,92.294,92.275,92.286,166145667.0
2005-08-25 06:19:00,92.286,92.305,92.277,92.305,355785569.0
2005-08-25 06:20:00,92.306,92.306,92.288,92.295,163807304.0
2005-08-25 06:21:00,92.312,92.324,92.308,92.318,211407852.0
2005-08-25 06:22:00,92.321,92.325,92.31,92.324,190523357.0
2005-08-25 06:23:00,92.322,92.332,92.313,92.332,226803872.0
2005-08-25 06:24:00,92.336,92.346,92.319,92.341,632866064.0
2005-08-25 06:25:00,92.345,92.35,92.321,92.347,494646810.0
2005-08-25 06:26:00,92.345,92.347,92.319,92.328,667049707.0
2005-08-25 06:27:00,92.322,92.33,92.31,92.325,647312129.0
2005-08-25 06:28:00,92.327,92.336,92.317,92.333,453321681.0
2005-08-25 06:29:00,92.332,92.334,92.315,92.323,280997859.0
2005-08-25 06:30:00,92.316,92.325,92.312,92.321,392868122.0
2005-08-25 06:31:00,92.324,92.335,92.316,92.325,334910790.0
2005-08-25 06:32:00,92.32,92.322,92.302,92.322,236798079.0
2005-08-25 06:33:00,92.328,92.347,92.318,92.342,347299523.0
2005-08-25 06:34:00,92.346,92.367,92.342,92.353,597851447.0
2005-08-25 06:35:00,92.34,92.343,92.32,92.327,471321446.0
2005-08-25 06:36:00,92.33,92.345,92.325,92.341,915985394.0
2005-08-25 06:37:00,92.345,92.35,92.329,92.344,483094776.0
2005-08-25 06:38:00,92.339,92.354,92.33,92.345,559253245.0
2005-08-25 06:39:00,92.345,92.348,92.328,92.343,541882886.0
2005-08-25 06:40:00,92.357,92.373,92.35,92.35,576251320.0
2005-08-25 06:41:00,92.359,92.368,92.34,92.351,475449504.0
2005-08-25 06:42:00,92.35,92.368,92.344,92.368,369864081.0
2005-08-25 06:43:00,92.358,92.375,92.347,92.358,778971262.0
2005-08-25 06:44:00,92.356,92.369,92.34,92.365,859728512.0
2005-08-25 06:45:00,92.375,92.387,92.368,92.376,616931853.0
2005-08-25 06:46:00,92.385,92.407,92.377,92.395,326904881.0
2005-08-25 06:47:00,92.397,92.414,92.39,92.401,296606282.0
2005-08-25 06:48:00,92.397,92.404,92.388,92.392,325990777.0
2005-08-25 06:49:00,92.397,92.418,92.389,92.399,661807500.0
2005-08-25 06:50:00,92.403,92.41,92.393,92.405,539585384.0
2005-08-25 06:51:00,92.405,92.42,92.396,92.398,580347258.0
2005-08-25 06:52:00,92.391,92.407,92.388,92.4,494704132.0
2005-08-25 06:53:00,92.4,92.403,92.388,92.39,651157574.0
2005-08-25 06:54:00,92.396,92.411,92.383,92.386,683569693.0
2005-08-25 06:55:00,92.389,92.398,92.37,92.396,523900891.0
2005-08-25 06:56:00,92.402,92.423,92.396,92.414,772867084.0
2005-08-25 06:57:00,92.412,92.416,92.395,92.406,637310309.0
2005-08-25 06:58:00,92.395,92.416,92.392,92.413,622406816.0
2005-08-25 06:59:00,92.417,92.433,92.413,92.423,330891503.0
2005-08-25 07:00:00,92.415,92.422,92.404,92.411,414175836.0
2005-08-25 07:01:00,92.414,92.417,92.394,92.414,559061422.0
2005-08-25 07:02:00,92.417,92.418,92.397,92.406,332669367.0
2005-08-25 07:03:00,92.405,92.41,92.4,92.405,551900002.0
2005-08-25 07:04:00,92.406,92.406,92.382,92.402,364328739.0
2005-08-25 07:05:00,92.412,92.412,92.387,92.389,394437992.0
2005-08-25 07:06:00,92.403,92.414,92.393,92.405,451479144.0
2005-08-25 07:07:00,92.408,92.408,92.385,92.402,313589138.0
2005-08-25 07:08:00,92.394,92.394,92.37,92.39,207568353.0
2005-08-25 07:09:00,92.384,92.389,92.373,92.385,167715267.0
2005-08-25 07:10:00,92.39,92.395,92.377,92.385,271763777.0
2005-08-25 07:11:00,92.382,92.39,92.375,92.39,70523874.0
2005-08-25 07:12:00,92.39,92.395,92.377,92.39,228920516.0
2005-08-25 07:13:00,92.379,92.395,92.379,92.395,53755992.0
2005-08-25 07:14:00,92.392,92.4,92.375,92.395,98035864.0
2005-08-25 07:15:00,92.402,92.407,92.394,92.403,63107454.0
2005-08-25 07:16:00,92.413,92.414,92.398,92.405,160499383.0
2005-08-25 07:17:00,92.401,92.422,92.401,92.42,113853657.0
2005-08-25 07:20:00,92.417,92.417,92.359,92.375,249219737.0
2005-08-25 07:21:00,92.369,92.369,92.345,92.369,57834431.0
2005-08-25 07:22:00,92.36,92.37,92.352,92.37,122957628.0
2005-08-25 07:23:00,92.382,92.386,92.369,92.376,198554205.0
2005-08-25 07:24:00,92.373,92.378,92.359,92.365,69132063.0
2005-08-25 07:25:00,92.37,92.37,92.338,92.338,177791355.0
2005-08-25 07:26:00,92.346,92.357,92.34,92.353,222080392.0
2005-08-25 07:27:00,92.358,92.362,92.345,92.352,257088280.0
2005-08-25 07:28:00,92.348,92.362,92.334,92.358,302564341.0
2005-08-25 07:29:00,92.355,92.365,92.355,92.36,122279509.0
2005-08-25 07:30:00,92.361,92.371,92.358,92.36,264289774.0
2005-08-25 07:31:00,92.365,92.37,92.345,92.363,343836904.0
2005-08-25 07:33:00,92.365,92.376,92.342,92.365,486235086.0
2005-08-25 07:34:00,92.368,92.384,92.363,92.37,269380635.0
2005-08-25 07:35:00,92.37,92.378,92.362,92.363,260202906.0
2005-08-25 07:36:00,92.365,92.375,92.355,92.36,409265302.0
2005-08-25 07:37:00,92.366,92.377,92.35,92.371,148254601.0
2005-08-25 07:38:00,92.371,92.388,92.37,92.377,130121943.0
2005-08-25 07:39:00,92.383,92.392,92.372,92.38,447203797.0
2005-08-25 07:40:00,92.383,92.39,92.375,92.38,361218066.0
2005-08-25 07:41:00,92.379,92.393,92.367,92.381,480716106.0
2005-08-25 07:42:00,92.375,92.38,92.37,92.37,527366070.0
2005-08-25 07:43:00,92.37,92.385,92.37,92.375,252637577.0
2005-08-25 07:44:00,92.38,92.385,92.372,92.375,339672778.0
2005-08-25 07:45:00,92.38,92.38,92.372,92.38,183019278.0
2005-08-25 07:46:00,92.38,92.385,92.368,92.375,341369383.0
2005-08-25 07:47:00,92.375,92.38,92.375,92.38,130331880.0
2005-08-25 07:48:00,92.374,92.377,92.355,92.361,353442590.0
2005-08-25 07:49:00,92.363,92.363,92.345,92.36,151387862.0
2005-08-25 07:50:00,92.359,92.373,92.356,92.356,90756002.0
2005-08-25 07:51:00,92.363,92.376,92.348,92.36,411754354.0
2005-08-25 07:52:00,92.382,92.4,92.379,92.397,399241359.0
2005-08-25 07:53:00,92.39,92.41,92.385,92.388,198509028.0
2005-08-25 07:54:00,92.39,92.39,92.38,92.39,353575989.0
2005-08-25 07:55:00,92.38,92.392,92.37,92.37,381144444.0
2005-08-25 07:56:00,92.37,92.392,92.369,92.372,416496050.0
2005-08-25 07:57:00,92.377,92.377,92.366,92.375,249726282.0
2005-08-25 07:58:00,92.375,92.38,92.37,92.375,101105257.0
2005-08-25 07:59:00,92.374,92.381,92.364,92.371,229827052.0
2005-08-25 08:00:00,92.358,92.361,92.332,92.356,889763653.0
2005-08-25 08:01:00,92.351,92.356,92.315,92.315,491821927.0
2005-08-25 08:02:00,92.32,92.321,92.302,92.302,317900254.0
2005-08-25 08:03:00,92.306,92.311,92.285,92.285,166007997.0
2005-08-25 08:08:00,92.303,92.383,92.303,92.383,373911494.0
2005-08-25 08:09:00,92.395,92.403,92.389,92.403,148232492.0
2005-08-25 08:10:00,92.408,92.413,92.406,92.407,160374557.0
2005-08-25 08:11:00,92.394,92.394,92.376,92.388,137926583.0
2005-08-25 08:12:00,92.386,92.397,92.373,92.39,134782664.0
2005-08-25 08:13:00,92.38,92.38,92.359,92.367,308287943.0
2005-08-25 08:14:00,92.365,92.383,92.363,92.367,204853921.0
2005-08-25 08:15:00,92.374,92.378,92.362,92.37,468922648.0
2005-08-25 08:16:00,92.369,92.384,92.369,92.374,105817972.0
2005-08-25 08:17:00,92.37,92.375,92.36,92.37,165350712.0
2005-08-25 08:18:00,92.363,92.369,92.353,92.353,120428723.0
2005-08-25 08:19:00,92.366,92.366,92.349,92.357,125752456.0
2005-08-25 08:20:00,92.376,92.392,92.367,92.385,378493441.0
2005-08-25 08:21:00,92.387,92.387,92.348,92.348,74058801.0
2005-08-25 08:22:00,92.345,92.36,92.336,92.36,51536418.0
2005-08-25 08:23:00,92.36,92.36,92.33,92.33,160478722.0
2005-08-25 08:24:00,92.339,92.357,92.334,92.347,328640461.0
2005-08-25 08:25:00,92.356,92.363,92.351,92.363,53892341.0
2005-08-25 08:26:00,92.373,92.374,92.362,92.364,123819097.0
2005-08-25 08:27:00,92.352,92.362,92.345,92.346,624376771.0
2005-08-25 08:28:00,92.34,92.357,92.339,92.345,329517678.0
2005-08-25 08:29:00,92.342,92.35,92.324,92.336,768699911.0
2005-08-25 08:30:00,92.321,92.341,92.32,92.325,474564255.0
2005-08-25 08:31:00,92.302,92.32,92.3,92.313,167348537.0
2005-08-25 08:32:00,92.32,92.321,92.309,92.32,210336194.0
2005-08-25 08:33:00,92.326,92.326,92.299,92.308,172963008.0
2005-08-25 08:34:00,92.319,92.337,92.319,92.337,71232491.0
2005-08-25 08:35:00,92.327,92.338,92.315,92.315,203570163.0
2005-08-25 08:36:00,92.308,92.324,92.308,92.32,159400444.0
2005-08-25 08:37:00,92.322,92.355,92.322,92.355,107192556.0
2005-08-25 08:38:00,92.349,92.367,92.342,92.367,159789730.0
2005-08-25 08:39:00,92.368,92.371,92.355,92.36,460786646.0
2005-08-25 08:40:00,92.356,92.371,92.349,92.355,504155830.0
2005-08-25 08:41:00,92.357,92.366,92.347,92.35,282826166.0
2005-08-25 08:42:00,92.358,92.375,92.358,92.372,116871935.0
2005-08-25 08:43:00,92.387,92.387,92.368,92.37,238359141.0
2005-08-25 08:44:00,92.385,92.4,92.358,92.4,36090202.0
2005-08-25 08:45:00,92.406,92.414,92.395,92.402,90299745.0
2005-08-25 08:46:00,92.399,92.413,92.392,92.403,220376948.0
2005-08-25 08:47:00,92.401,92.411,92.383,92.383,283181772.0
2005-08-25 08:48:00,92.379,92.385,92.374,92.385,324042162.0
2005-08-25 08:49:00,92.387,92.4,92.38,92.388,432908126.0
2005-08-25 08:50:00,92.402,92.413,92.392,92.392,113529316.0
2005-08-25 08:51:00,92.398,92.413,92.398,92.404,106992604.0
2005-08-25 08:52:00,92.405,92.415,92.389,92.392,51811987.0
2005-08-25 08:53:00,92.39,92.39,92.38,92.39,589760947.0
2005-08-25 08:54:00,92.393,92.405,92.383,92.392,285508737.0
2005-08-25 08:55:00,92.383,92.398,92.375,92.375,122405208.0
2005-08-25 08:56:00,92.373,92.386,92.356,92.375,214260290.0
2005-08-25 08:57:00,92.371,92.375,92.361,92.366,118423407.0
2005-08-25 08:58:00,92.375,92.38,92.37,92.37,115444243.0
2005-08-25 08:59:00,92.373,92.41,92.373,92.41,423699774.0
2005-08-25 09:00:00,92.412,92.412,92.392,92.392,447101792.0
2005-08-25 09:01:00,92.38,92.397,92.365,92.397,228719270.0
2005-08-25 09:02:00,92.395,92.405,92.387,92.4,360609636.0
2005-08-25 09:03:00,92.394,92.414,92.383,92.386,239575126.0
2005-08-25 09:04:00,92.39,92.41,92.387,92.396,137105119.0
2005-08-25 09:05:00,92.377,92.414,92.376,92.392,624781552.0
2005-08-25 09:06:00,92.421,92.437,92.408,92.422,287849593.0
2005-08-25 09:07:00,92.419,92.434,92.41,92.42,237048281.0
2005-08-25 09:08:00,92.42,92.44,92.405,92.418,455124311.0
2005-08-25 09:09:00,92.428,92.431,92.403,92.422,538477210.0
2005-08-25 09:10:00,92.425,92.425,92.404,92.415,285217708.0
2005-08-25 09:11:00,92.42,92.431,92.41,92.41,342906266.0
2005-08-25 09:12:00,92.415,92.418,92.38,92.38,230904481.0
2005-08-25 09:13:00,92.385,92.401,92.375,92.401,403459765.0
2005-08-25 09:14:00,92.407,92.417,92.396,92.396,77505843.0
2005-08-25 09:15:00,92.38,92.38,92.365,92.38,225786518.0
2005-08-25 09:16:00,92.381,92.387,92.376,92.387,121284634.0
2005-08-25 09:17:00,92.402,92.409,92.402,92.403,41527013.0
2005-08-25 09:18:00,92.405,92.405,92.377,92.384,51783124.0
2005-08-25 09:19:00,92.383,92.39,92.371,92.378,183948687.0
2005-08-25 09:20:00,92.374,92.388,92.374,92.379,197223135.0
2005-08-25 09:21:00,92.382,92.388,92.373,92.386,111593976.0
2005-08-25 09:22:00,92.387,92.388,92.378,92.388,78979475.0
2005-08-25 09:23:00,92.39,92.39,92.367,92.385,448277493.0
2005-08-25 09:24:00,92.388,92.405,92.378,92.385,377750149.0
2005-08-25 09:25:00,92.375,92.392,92.374,92.379,149904759.0
2005-08-25 09:26:00,92.373,92.399,92.372,92.391,264884788.0
2005-08-25 09:27:00,92.4,92.4,92.367,92.367,187349072.0
2005-08-25 09:28:00,92.369,92.397,92.365,92.374,528543988.0
2005-08-25 09:29:00,92.362,92.369,92.355,92.369,133394882.0
2005-08-25 09:30:00,92.372,92.372,92.346,92.36,101805658.0
2005-08-25 09:31:00,92.36,92.381,92.36,92.38,181291993.0
2005-08-25 09:32:00,92.372,92.386,92.366,92.386,171970017.0
2005-08-25 09:33:00,92.381,92.406,92.36,92.373,242560028.0
2005-08-25 09:34:00,92.354,92.375,92.339,92.352,316476037.0
2005-08-25 09:35:00,92.351,92.374,92.342,92.374,435649319.0
2005-08-25 09:36:00,92.378,92.383,92.361,92.37,382220755.0
2005-08-25 09:38:00,92.369,92.369,92.336,92.354,169489355.0
2005-08-25 09:39:00,92.352,92.352,92.327,92.342,264291633.0
2005-08-25 09:40:00,92.34,92.352,92.333,92.345,301108763.0
2005-08-25 09:41:00,92.338,92.356,92.337,92.339,131885683.0
2005-08-25 09:42:00,92.335,92.337,92.32,92.335,128304219.0
2005-08-25 09:43:00,92.332,92.345,92.332,92.34,59086185.0
2005-08-25 09:44:00,92.346,92.357,92.344,92.345,115738813.0
2005-08-25 09:45:00,92.34,92.356,92.34,92.343,197774241.0
2005-08-25 09:46:00,92.331,92.344,92.33,92.337,155701237.0
2005-08-25 09:47:00,92.339,92.339,92.319,92.319,69989390.0
2005-08-25 09:48:00,92.308,92.308,92.277,92.295,78006520.0
2005-08-25 09:49:00,92.276,92.277,92.243,92.252,94907745.0
2005-08-25 09:50:00,92.244,92.286,92.244,92.281,94483611.0
2005-08-25 09:51:00,92.292,92.292,92.282,92.29,73412518.0
2005-08-25 09:52:00,92.28,92.312,92.28,92.298,96481879.0
2005-08-25 09:53:00,92.306,92.306,92.266,92.285,61725228.0
2005-08-25 09:54:00,92.292,92.292,92.265,92.28,63204042.0
2005-08-25 09:55:00,92.308,92.312,92.291,92.312,362364341.0
2005-08-25 09:56:00,92.307,92.321,92.307,92.321,108441094.0
2005-08-25 09:57:00,92.314,92.321,92.312,92.317,75103846.0
2005-08-25 09:58:00,92.323,92.336,92.319,92.319,226031328.0
2005-08-25 09:59:00,92.319,92.338,92.31,92.33,417988023.0
2005-08-25 10:00:00,92.328,92.347,92.307,92.347,274132344.0
2005-08-25 10:01:00,92.372,92.372,92.307,92.361,205470697.0
2005-08-25 10:02:00,92.374,92.377,92.367,92.377,95206706.0
2005-08-25 10:03:00,92.364,92.376,92.36,92.371,196335238.0
2005-08-25 10:04:00,92.361,92.378,92.357,92.372,74144203.0
2005-08-25 10:05:00,92.377,92.4,92.377,92.386,95298584.0
2005-08-25 10:06:00,92.388,92.407,92.378,92.397,444558924.0
2005-08-25 10:07:00,92.405,92.411,92.398,92.411,139707318.0
2005-08-25 10:08:00,92.42,92.443,92.413,92.443,126272062.0
2005-08-25 10:09:00,92.455,92.465,92.447,92.448,199227486.0
2005-08-25 10:10:00,92.447,92.447,92.434,92.443,64747617.0
2005-08-25 10:11:00,92.434,92.439,92.414,92.429,81605832.0
2005-08-25 10:12:00,92.434,92.439,92.431,92.438,86669640.0
2005-08-25 10:13:00,92.442,92.465,92.442,92.442,66506586.0
2005-08-25 10:14:00,92.454,92.458,92.447,92.447,91548346.0
2005-08-25 10:15:00,92.454,92.489,92.408,92.453,221930816.0
2005-08-25 10:16:00,92.454,92.462,92.447,92.448,78462236.0
2005-08-25 10:17:00,92.457,92.46,92.406,92.46,456317611.0
2005-08-25 10:18:00,92.46,92.475,92.46,92.473,162201017.0
2005-08-25 10:19:00,92.474,92.474,92.414,92.455,368500030.0
2005-08-25 10:20:00,92.444,92.454,92.395,92.44,233380177.0
2005-08-25 10:21:00,92.436,92.439,92.423,92.423,128899733.0
2005-08-25 10:22:00,92.413,92.446,92.413,92.44,107757094.0
2005-08-25 10:23:00,92.438,92.462,92.438,92.447,412743407.0
2005-08-25 10:24:00,92.467,92.486,92.46,92.481,61649675.0
2005-08-25 10:25:00,92.485,92.492,92.437,92.477,90313133.0
2005-08-25 10:26:00,92.471,92.471,92.421,92.463,217327797.0
2005-08-25 10:27:00,92.455,92.474,92.438,92.474,88805371.0
2005-08-25 10:28:00,92.463,92.472,92.41,92.41,129241458.0
2005-08-25 10:29:00,92.443,92.456,92.429,92.442,225509220.0
2005-08-25 10:30:00,92.443,92.446,92.434,92.434,265306226.0
2005-08-25 10:31:00,92.421,92.421,92.374,92.39,197085735.0
2005-08-25 10:32:00,92.407,92.445,92.395,92.445,112070391.0
2005-08-25 10:33:00,92.451,92.46,92.42,92.42,230184153.0
2005-08-25 10:34:00,92.423,92.447,92.423,92.429,112127322.0
2005-08-25 10:35:00,92.448,92.459,92.442,92.459,56314510.0
2005-08-25 10:36:00,92.445,92.462,92.445,92.452,156528085.0
2005-08-25 10:37:00,92.45,92.456,92.445,92.445,147577718.0
2005-08-25 10:38:00,92.44,92.455,92.44,92.445,109514177.0
2005-08-25 10:39:00,92.442,92.445,92.382,92.422,483879913.0
2005-08-25 10:40:00,92.43,92.441,92.43,92.441,202431326.0
2005-08-25 10:41:00,92.426,92.432,92.408,92.408,311548729.0
2005-08-25 10:42:00,92.397,92.397,92.378,92.382,322124247.0
2005-08-25 10:43:00,92.37,92.37,92.312,92.369,252690552.0
2005-08-25 10:44:00,92.378,92.378,92.317,92.366,310296096.0
2005-08-25 10:45:00,92.372,92.38,92.354,92.365,364021962.0
2005-08-25 10:46:00,92.355,92.374,92.354,92.366,231300593.0
2005-08-25 10:47:00,92.371,92.395,92.362,92.367,479070013.0
2005-08-25 10:48:00,92.357,92.357,92.273,92.326,402838514.0
2005-08-25 10:49:00,92.322,92.333,92.276,92.321,461503165.0
2005-08-25 10:50:00,92.335,92.357,92.318,92.357,281419270.0
2005-08-25 10:51:00,92.366,92.375,92.321,92.368,259666987.0
2005-08-25 10:52:00,92.376,92.376,92.316,92.316,500302215.0
2005-08-25 10:53:00,92.315,92.32,92.301,92.305,254615835.0
2005-08-25 10:54:00,92.32,92.34,92.307,92.34,548814811.0
2005-08-25 10:55:00,92.346,92.387,92.346,92.37,358864951.0
2005-08-25 10:56:00,92.387,92.4,92.38,92.394,161830576.0
2005-08-25 10:57:00,92.399,92.416,92.39,92.416,150021464.0
2005-08-25 10:58:00,92.428,92.434,92.421,92.421,82450842.0
2005-08-25 10:59:00,92.419,92.442,92.381,92.442,221603201.0
2005-08-25 11:00:00,92.437,92.452,92.431,92.44,420496508.0
2005-08-25 11:01:00,92.447,92.457,92.413,92.414,319848783.0
2005-08-25 11:02:00,92.427,92.471,92.427,92.471,485349095.0
2005-08-25 11:03:00,92.492,92.516,92.492,92.497,177877704.0
2005-08-25 11:04:00,92.48,92.501,92.466,92.485,399422440.0
2005-08-25 11:05:00,92.495,92.495,92.45,92.458,610849219.0
2005-08-25 11:06:00,92.452,92.476,92.452,92.471,453643396.0
2005-08-25 11:07:00,92.462,92.483,92.46,92.47,192852946.0
2005-08-25 11:08:00,92.479,92.479,92.441,92.441,400873617.0
2005-08-25 11:09:00,92.445,92.449,92.412,92.43,177421884.0
2005-08-25 11:10:00,92.417,92.442,92.405,92.405,419748544.0
2005-08-25 11:11:00,92.422,92.437,92.409,92.431,469887764.0
2005-08-25 11:12:00,92.44,92.44,92.43,92.435,389976679.0
2005-08-25 11:13:00,92.435,92.463,92.43,92.459,385397644.0
2005-08-25 11:14:00,92.462,92.492,92.454,92.492,288310059.0
2005-08-25 11:15:00,92.503,92.503,92.476,92.488,399223205.0
2005-08-25 11:16:00,92.497,92.497,92.484,92.492,153582506.0
2005-08-25 11:17:00,92.502,92.527,92.495,92.527,125211645.0
2005-08-25 11:18:00,92.53,92.538,92.522,92.533,61174922.0
2005-08-25 11:19:00,92.53,92.535,92.505,92.523,480819205.0
2005-08-25 11:20:00,92.53,92.535,92.51,92.513,647631821.0
2005-08-25 11:21:00,92.523,92.538,92.519,92.53,289261364.0
2005-08-25 11:22:00,92.523,92.531,92.51,92.515,340472965.0
2005-08-25 11:23:00,92.532,92.532,92.509,92.522,89206569.0
2005-08-25 11:24:00,92.519,92.519,92.499,92.51,371789577.0
2005-08-25 11:25:00,92.525,92.537,92.516,92.534,338636937.0
2005-08-25 11:26:00,92.53,92.542,92.518,92.523,614718140.0
2005-08-25 11:27:00,92.526,92.539,92.509,92.511,675341508.0
2005-08-25 11:28:00,92.518,92.562,92.518,92.562,308492435.0
2005-08-25 11:29:00,92.558,92.569,92.525,92.554,516110134.0
2005-08-25 11:30:00,92.568,92.637,92.568,92.637,67309186.0
2005-08-25 11:31:00,92.668,92.668,92.61,92.611,229261606.0
2005-08-25 11:32:00,92.607,92.607,92.594,92.594,272997186.0
2005-08-25 11:33:00,92.598,92.612,92.591,92.6,308130918.0
2005-08-25 11:34:00,92.594,92.602,92.591,92.591,110539022.0
2005-08-25 11:35:00,92.603,92.608,92.572,92.588,393058836.0
2005-08-25 11:36:00,92.594,92.603,92.586,92.592,460061834.0
2005-08-25 11:37:00,92.587,92.587,92.548,92.575,611480233.0
2005-08-25 11:38:00,92.577,92.587,92.572,92.583,358961501.0
2005-08-25 11:39:00,92.588,92.592,92.57,92.592,317359679.0
2005-08-25 11:40:00,92.586,92.586,92.563,92.563,149381859.0
2005-08-25 11:41:00,92.582,92.585,92.571,92.585,95708095.0
2005-08-25 11:42:00,92.557,92.562,92.544,92.544,265870148.0
2005-08-25 11:43:00,92.553,92.565,92.543,92.553,584018975.0
2005-08-25 11:44:00,92.55,92.563,92.542,92.546,336445582.0
2005-08-25 11:45:00,92.551,92.56,92.53,92.53,85276156.0
2005-08-25 11:46:00,92.533,92.553,92.531,92.551,219001472.0
2005-08-25 11:47:00,92.536,92.549,92.529,92.544,402227224.0
2005-08-25 11:48:00,92.536,92.563,92.536,92.56,115934678.0
2005-08-25 11:49:00,92.553,92.559,92.547,92.555,252845968.0
2005-08-25 11:50:00,92.552,92.552,92.514,92.54,292868150.0
2005-08-25 11:51:00,92.549,92.549,92.527,92.536,517951737.0
2005-08-25 11:52:00,92.539,92.539,92.51,92.515,399336344.0
2005-08-25 11:53:00,92.517,92.517,92.487,92.502,521515003.0
2005-08-25 11:54:00,92.497,92.516,92.491,92.499,462969103.0
2005-08-25 11:55:00,92.513,92.517,92.481,92.517,307068513.0
2005-08-25 11:56:00,92.514,92.524,92.509,92.509,341572135.0
2005-08-25 11:57:00,92.499,92.51,92.49,92.49,394625268.0
2005-08-25 11:58:00,92.492,92.498,92.483,92.492,447153797.0
2005-08-25 11:59:00,92.484,92.489,92.478,92.488,285068742.0
2005-08-25 12:00:00,92.481,92.481,92.451,92.467,533097956.0
2005-08-25 12:01:00,92.452,92.473,92.443,92.452,483951175.0
2005-08-25 12:02:00,92.458,92.475,92.458,92.473,275204679.0
2005-08-25 12:03:00,92.478,92.494,92.467,92.494,349436503.0
2005-08-25 12:04:00,92.488,92.5,92.481,92.484,646069694.0
2005-08-25 12:05:00,92.48,92.491,92.475,92.485,356368823.0
2005-08-25 12:06:00,92.48,92.495,92.458,92.495,569286510.0
2005-08-25 12:07:00,92.501,92.503,92.482,92.5,467372678.0
2005-08-25 12:08:00,92.505,92.505,92.464,92.464,477417363.0
2005-08-25 12:09:00,92.48,92.503,92.472,92.478,289046275.0
2005-08-25 12:10:00,92.487,92.513,92.484,92.486,529282282.0
2005-08-25 12:11:00,92.479,92.493,92.459,92.488,90034756.0
2005-08-25 12:12:00,92.482,92.487,92.477,92.481,93575452.0
2005-08-25 12:13:00,92.477,92.485,92.464,92.464,113400318.0
2005-08-25 12:14:00,92.462,92.481,92.455,92.461,281445078.0
2005-08-25 12:15:00,92.472,92.475,92.465,92.465,92015250.0
2005-08-25 12:16:00,92.45,92.473,92.428,92.428,447141399.0
2005-08-25 12:17:00,92.424,92.444,92.424,92.432,89076025.0
2005-08-25 12:18:00,92.435,92.452,92.422,92.452,298766172.0
2005-08-25 12:19:00,92.435,92.455,92.435,92.444,181226740.0
2005-08-25 12:20:00,92.436,92.436,92.413,92.413,41577118.0
2005-08-25 12:21:00,92.409,92.432,92.409,92.423,112038666.0
2005-08-25 12:22:00,92.413,92.431,92.405,92.408,123406361.0
2005-08-25 12:23:00,92.406,92.426,92.403,92.414,428464358.0
2005-08-25 12:24:00,92.397,92.399,92.373,92.373,230331185.0
2005-08-25 12:25:00,92.369,92.395,92.369,92.391,343141920.0
2005-08-25 12:26:00,92.393,92.404,92.391,92.403,162690304.0
2005-08-25 12:27:00,92.419,92.421,92.408,92.41,208185312.0
2005-08-25 12:28:00,92.416,92.416,92.399,92.399,214725093.0
2005-08-25 12:29:00,92.388,92.405,92.381,92.402,83610652.0
2005-08-25 12:30:00,92.411,92.42,92.403,92.403,265452503.0
2005-08-25 12:31:00,92.395,92.399,92.376,92.383,84692564.0
2005-08-25 12:32:00,92.387,92.389,92.372,92.382,118177284.0
2005-08-25 12:33:00,92.388,92.388,92.368,92.375,271966396.0
2005-08-25 12:34:00,92.379,92.393,92.368,92.368,85960203.0
2005-08-25 12:35:00,92.379,92.384,92.365,92.365,87854181.0
2005-08-25 12:36:00,92.365,92.365,92.34,92.358,297784601.0
2005-08-25 12:37:00,92.361,92.368,92.346,92.355,127749280.0
2005-08-25 12:38:00,92.36,92.369,92.347,92.369,476924481.0
2005-08-25 12:39:00,92.364,92.368,92.354,92.368,81746695.0
2005-08-25 12:40:00,92.365,92.374,92.354,92.37,175807152.0
2005-08-25 12:41:00,92.37,92.383,92.35,92.358,303082116.0
2005-08-25 12:42:00,92.372,92.416,92.372,92.405,565103732.0
2005-08-25 12:43:00,92.405,92.428,92.398,92.413,525898691.0
2005-08-25 12:44:00,92.412,92.415,92.385,92.385,476950492.0
2005-08-25 12:45:00,92.403,92.415,92.391,92.404,512702690.0
2005-08-25 12:46:00,92.405,92.414,92.389,92.395,395205820.0
2005-08-25 12:47:00,92.402,92.426,92.402,92.405,194821660.0
2005-08-25 12:48:00,92.404,92.435,92.4,92.435,188060051.0
2005-08-25 12:49:00,92.435,92.446,92.417,92.437,376019583.0
2005-08-25 12:50:00,92.426,92.441,92.411,92.436,357455774.0
2005-08-25 12:51:00,92.459,92.459,92.442,92.452,292821620.0
2005-08-25 12:52:00,92.454,92.463,92.435,92.46,481372489.0
2005-08-25 12:53:00,92.466,92.48,92.456,92.469,632023628.0
2005-08-25 12:54:00,92.475,92.488,92.475,92.484,184058757.0
2005-08-25 12:55:00,92.498,92.498,92.48,92.492,271989949.0
2005-08-25 12:56:00,92.494,92.497,92.478,92.478,134183605.0
2005-08-25 12:57:00,92.499,92.507,92.486,92.486,533734279.0
2005-08-25 12:58:00,92.493,92.493,92.46,92.46,431748203.0
2005-08-25 12:59:00,92.488,92.514,92.444,92.444,358605685.0
2005-08-25 13:00:00,92.461,92.489,92.428,92.471,281709355.0
2005-08-25 13:01:00,92.457,92.533,92.455,92.494,374688959.0
2005-08-25 13:02:00,92.503,92.52,92.471,92.518,434899058.0
2005-08-25 13:03:00,92.524,92.537,92.508,92.516,293508575.0
2005-08-25 13:04:00,92.514,92.549,92.512,92.516,475058294.0
2005-08-25 13:05:00,92.528,92.536,92.517,92.522,476489336.0
2005-08-25 13:06:00,92.518,92.518,92.5,92.512,448082552.0
2005-08-25 13:07:00,92.513,92.518,92.465,92.518,277393812.0
2005-08-25 13:08:00,92.515,92.528,92.498,92.498,380193563.0
2005-08-25 13:09:00,92.499,92.541,92.475,92.541,639999860.0
2005-08-25 13:10:00,92.55,92.55,92.537,92.547,415283317.0
2005-08-25 13:11:00,92.532,92.544,92.467,92.504,403291493.0
2005-08-25 13:12:00,92.502,92.529,92.45,92.529,438854208.0
2005-08-25 13:13:00,92.533,92.545,92.523,92.528,333365800.0
2005-08-25 13:14:00,92.53,92.535,92.48,92.523,532172587.0
2005-08-25 13:15:00,92.525,92.535,92.485,92.53,427041176.0
2005-08-25 13:16:00,92.525,92.535,92.48,92.523,494365734.0
2005-08-25 13:17:00,92.526,92.526,92.489,92.515,284749744.0
2005-08-25 13:18:00,92.511,92.518,92.502,92.509,336649205.0
2005-08-25 13:19:00,92.507,92.517,92.471,92.476,526514667.0
2005-08-25 13:20:00,92.457,92.475,92.451,92.453,446013562.0
2005-08-25 13:21:00,92.445,92.455,92.44,92.45,246491309.0
2005-08-25 13:22:00,92.445,92.461,92.402,92.457,371767623.0
2005-08-25 13:23:00,92.445,92.445,92.416,92.435,244338032.0
2005-08-25 13:24:00,92.443,92.443,92.422,92.43,273578485.0
2005-08-25 13:25:00,92.423,92.442,92.416,92.421,630295677.0
2005-08-25 13:26:00,92.416,92.43,92.407,92.41,455851043.0
2005-08-25 13:27:00,92.434,92.471,92.386,92.386,345750796.0
2005-08-25 13:28:00,92.429,92.439,92.427,92.435,86215844.0
2005-08-25 13:29:00,92.438,92.449,92.437,92.437,139235651.0
2005-08-25 13:30:00,92.445,92.47,92.424,92.424,229833182.0
2005-08-25 13:31:00,92.42,92.428,92.41,92.42,298159106.0
2005-08-25 13:32:00,92.427,92.434,92.417,92.43,366228902.0
2005-08-25 13:33:00,92.379,92.436,92.379,92.425,330331519.0
2005-08-25 13:34:00,92.443,92.457,92.402,92.429,347487687.0
2005-08-25 13:35:00,92.425,92.425,92.363,92.421,399842809.0
2005-08-25 13:36:00,92.429,92.439,92.383,92.41,256688204.0
2005-08-25 13:37:00,92.406,92.428,92.406,92.42,85847801.0
2005-08-25 13:38:00,92.429,92.449,92.429,92.445,411394864.0
2005-08-25 13:39:00,92.45,92.45,92.396,92.433,233871560.0
2005-08-25 13:40:00,92.445,92.445,92.425,92.44,432851720.0
2005-08-25 13:41:00,92.443,92.451,92.431,92.442,96497241.0
2005-08-25 13:42:00,92.44,92.453,92.382,92.405,227304639.0
2005-08-25 13:43:00,92.402,92.413,92.376,92.387,333273079.0
2005-08-25 13:44:00,92.375,92.399,92.343,92.378,275334183.0
2005-08-25 13:45:00,92.398,92.421,92.362,92.394,493819893.0
2005-08-25 13:46:00,92.385,92.4,92.369,92.397,534723174.0
2005-08-25 13:47:00,92.337,92.404,92.324,92.399,822737515.0
2005-08-25 13:48:00,92.356,92.423,92.356,92.397,230433688.0
2005-08-25 13:49:00,92.403,92.425,92.37,92.425,381557317.0
2005-08-25 13:50:00,92.411,92.415,92.394,92.398,431384005.0
2005-08-25 13:51:00,92.388,92.405,92.388,92.388,334274483.0
2005-08-25 13:52:00,92.39,92.409,92.339,92.39,280839026.0
2005-08-25 13:53:00,92.388,92.404,92.344,92.4,399209997.0
2005-08-25 13:54:00,92.406,92.406,92.331,92.377,443352722.0
2005-08-25 13:55:00,92.373,92.374,92.325,92.357,521969629.0
2005-08-25 13:56:00,92.355,92.371,92.313,92.355,433930137.0
2005-08-25 13:57:00,92.36,92.361,92.28,92.28,629168625.0
2005-08-25 13:58:00,92.328,92.336,92.26,92.315,745193914.0
2005-08-25 13:59:00,92.314,92.325,92.269,92.318,480420071.0
2005-08-25 14:00:00,92.325,92.338,92.277,92.314,541137296.0
2005-08-25 14:01:00,92.327,92.346,92.312,92.327,366732387.0
2005-08-25 14:02:00,92.328,92.348,92.27,92.305,372968275.0
2005-08-25 14:03:00,92.307,92.345,92.306,92.338,361731956.0
2005-08-25 14:04:00,92.353,92.37,92.301,92.347,775593930.0
2005-08-25 14:05:00,92.329,92.36,92.304,92.35,597248490.0
2005-08-25 14:06:00,92.321,92.365,92.304,92.345,389293316.0
2005-08-25 14:07:00,92.354,92.357,92.327,92.329,472163318.0
2005-08-25 14:08:00,92.347,92.352,92.331,92.339,345671443.0
2005-08-25 14:09:00,92.33,92.342,92.329,92.341,80058308.0
2005-08-25 14:10:00,92.338,92.352,92.308,92.341,308600086.0
2005-08-25 14:11:00,92.354,92.367,92.307,92.334,184250334.0
2005-08-25 14:12:00,92.318,92.33,92.271,92.297,308742058.0
2005-08-25 14:13:00,92.299,92.306,92.291,92.306,108800667.0
2005-08-25 14:14:00,92.274,92.341,92.27,92.31,133147330.0
2005-08-25 14:15:00,92.309,92.309,92.231,92.283,189921007.0
2005-08-25 14:16:00,92.307,92.307,92.245,92.3,222238299.0
2005-08-25 14:17:00,92.288,92.295,92.245,92.279,299408208.0
2005-08-25 14:18:00,92.27,92.285,92.228,92.267,310856995.0
2005-08-25 14:19:00,92.265,92.287,92.265,92.282,120481474.0
2005-08-25 14:20:00,92.29,92.296,92.281,92.283,237212417.0
2005-08-25 14:21:00,92.259,92.273,92.259,92.272,52655568.0
2005-08-25 14:22:00,92.266,92.266,92.21,92.256,85206560.0
2005-08-25 14:23:00,92.25,92.265,92.25,92.264,143861437.0
2005-08-25 14:24:00,92.271,92.29,92.237,92.28,255841647.0
2005-08-25 14:25:00,92.28,92.296,92.266,92.289,93249550.0
2005-08-25 14:26:00,92.303,92.322,92.303,92.315,230844376.0
2005-08-25 14:27:00,92.315,92.322,92.312,92.315,142182980.0
2005-08-25 14:28:00,92.311,92.318,92.256,92.303,350494906.0
2005-08-25 14:29:00,92.258,92.328,92.258,92.32,470104761.0
2005-08-25 14:30:00,92.279,92.345,92.279,92.333,363060303.0
2005-08-25 14:31:00,92.299,92.352,92.299,92.34,188868419.0
2005-08-25 14:32:00,92.36,92.364,92.303,92.35,152106209.0
2005-08-25 14:33:00,92.355,92.363,92.307,92.363,290942831.0
2005-08-25 14:34:00,92.372,92.385,92.333,92.374,324781407.0
2005-08-25 14:35:00,92.372,92.381,92.331,92.367,382165119.0
2005-08-25 14:36:00,92.369,92.373,92.352,92.354,151177609.0
2005-08-25 14:37:00,92.352,92.365,92.329,92.365,89803504.0
2005-08-25 14:38:00,92.36,92.373,92.36,92.367,102752258.0
2005-08-25 14:39:00,92.362,92.376,92.355,92.371,128410227.0
2005-08-25 14:40:00,92.377,92.377,92.358,92.363,150404373.0
2005-08-25 14:41:00,92.357,92.375,92.35,92.362,176234371.0
2005-08-25 14:42:00,92.374,92.378,92.356,92.356,62601168.0
2005-08-25 14:43:00,92.346,92.351,92.293,92.328,107225359.0
2005-08-25 14:44:00,92.327,92.327,92.305,92.314,315201180.0
2005-08-25 14:45:00,92.315,92.328,92.305,92.305,307673608.0
2005-08-25 14:46:00,92.306,92.32,92.295,92.318,333962461.0
2005-08-25 14:47:00,92.315,92.336,92.315,92.319,152013213.0
2005-08-25 14:48:00,92.327,92.342,92.311,92.319,144393090.0
2005-08-25 14:49:00,92.316,92.338,92.31,92.338,281924523.0
2005-08-25 14:50:00,92.345,92.345,92.337,92.337,80274506.0
2005-08-25 14:51:00,92.338,92.344,92.309,92.342,422931023.0
2005-08-25 14:52:00,92.356,92.373,92.347,92.347,479131350.0
2005-08-25 14:53:00,92.354,92.368,92.345,92.366,169376887.0
2005-08-25 14:54:00,92.375,92.377,92.344,92.353,92927973.0
2005-08-25 14:55:00,92.35,92.35,92.285,92.337,180475366.0
2005-08-25 14:56:00,92.33,92.352,92.321,92.334,179928464.0
2005-08-25 14:57:00,92.355,92.355,92.292,92.346,312804863.0
2005-08-25 14:58:00,92.339,92.355,92.284,92.33,426444794.0
2005-08-25 14:59:00,92.32,92.333,92.265,92.303,783564036.0
2005-08-25 15:00:00,92.299,92.315,92.247,92.296,663591996.0
2005-08-25 15:01:00,92.29,92.297,92.283,92.295,140604228.0
2005-08-25 15:02:00,92.303,92.303,92.29,92.29,242947727.0
2005-08-25 15:03:00,92.318,92.321,92.312,92.312,70007072.0
2005-08-25 15:04:00,92.299,92.317,92.299,92.309,41531159.0
2005-08-25 15:05:00,92.307,92.323,92.307,92.315,260875921.0
2005-08-25 15:06:00,92.318,92.318,92.301,92.308,136799980.0
2005-08-25 15:07:00,92.307,92.322,92.304,92.318,210606074.0
2005-08-25 15:08:00,92.311,92.327,92.306,92.325,105635753.0
2005-08-25 15:09:00,92.32,92.336,92.307,92.314,252880233.0
2005-08-25 15:10:00,92.316,92.334,92.316,92.334,91347881.0
2005-08-25 15:11:00,92.335,92.357,92.284,92.353,328095681.0
2005-08-25 15:12:00,92.338,92.351,92.321,92.347,184892252.0
2005-08-25 15:13:00,92.339,92.356,92.329,92.356,178931289.0
2005-08-25 15:14:00,92.345,92.348,92.33,92.348,90980878.0
2005-08-25 15:15:00,92.348,92.352,92.316,92.316,435206654.0
2005-08-25 15:16:00,92.32,92.328,92.305,92.328,152535082.0
2005-08-25 15:17:00,92.338,92.344,92.33,92.342,168064440.0
2005-08-25 15:18:00,92.335,92.34,92.328,92.335,103693574.0
2005-08-25 15:19:00,92.328,92.346,92.326,92.346,128592111.0
2005-08-25 15:20:00,92.333,92.334,92.318,92.331,241827230.0
2005-08-25 15:21:00,92.327,92.35,92.32,92.35,173396382.0
2005-08-25 15:22:00,92.339,92.344,92.338,92.338,98659633.0
2005-08-25 15:23:00,92.332,92.346,92.332,92.342,278709413.0
2005-08-25 15:24:00,92.347,92.347,92.328,92.329,58327358.0
2005-08-25 15:25:00,92.338,92.365,92.338,92.365,47007406.0
2005-08-25 15:26:00,92.37,92.412,92.37,92.401,116753448.0
2005-08-25 15:27:00,92.408,92.46,92.399,92.46,70298168.0
2005-08-25 15:28:00,92.452,92.452,92.432,92.449,46812012.0
2005-08-25 15:29:00,92.453,92.453,92.397,92.44,91882495.0
2005-08-25 15:30:00,92.444,92.491,92.444,92.491,94582534.0
2005-08-25 15:31:00,92.499,92.501,92.492,92.497,110094465.0
2005-08-25 15:32:00,92.488,92.491,92.481,92.49,115077922.0
2005-08-25 15:33:00,92.487,92.497,92.461,92.482,138446354.0
2005-08-25 15:34:00,92.47,92.47,92.451,92.463,82708057.0
2005-08-25 15:35:00,92.468,92.482,92.461,92.475,143385125.0
2005-08-25 15:36:00,92.469,92.481,92.469,92.476,50840700.0
2005-08-25 15:37:00,92.461,92.461,92.445,92.45,69549789.0
2005-08-25 15:38:00,92.443,92.443,92.421,92.433,80603272.0
2005-08-25 15:39:00,92.425,92.43,92.408,92.43,45031523.0
2005-08-25 15:40:00,92.427,92.434,92.411,92.413,264532696.0
2005-08-25 15:41:00,92.402,92.427,92.402,92.407,57868846.0
2005-08-25 15:42:00,92.413,92.413,92.403,92.409,65982636.0
2005-08-25 15:43:00,92.409,92.424,92.408,92.42,87755711.0
2005-08-25 15:44:00,92.414,92.444,92.414,92.427,128872477.0
2005-08-25 15:45:00,92.425,92.443,92.413,92.422,177796045.0
2005-08-25 15:46:00,92.437,92.439,92.415,92.429,293926103.0
2005-08-25 15:47:00,92.435,92.441,92.389,92.389,307009381.0
2005-08-25 15:48:00,92.385,92.387,92.374,92.377,129180490.0
2005-08-25 15:49:00,92.377,92.391,92.358,92.358,103703880.0
2005-08-25 15:50:00,92.367,92.37,92.346,92.346,86132480.0
2005-08-25 15:51:00,92.341,92.342,92.318,92.318,285368569.0
2005-08-25 15:52:00,92.323,92.335,92.315,92.322,254321239.0
2005-08-25 15:53:00,92.327,92.343,92.321,92.321,83766153.0
2005-08-25 15:54:00,92.33,92.335,92.285,92.325,180228158.0
2005-08-25 15:55:00,92.327,92.329,92.312,92.315,288603677.0
2005-08-25 15:56:00,92.321,92.333,92.311,92.324,285057062.0
2005-08-25 15:57:00,92.315,92.327,92.295,92.316,384044806.0
2005-08-25 15:58:00,92.321,92.329,92.298,92.321,408051963.0
2005-08-25 15:59:00,92.323,92.335,92.32,92.325,181973972.0
2005-08-25 16:00:00,92.319,92.345,92.318,92.325,53553275.0
2005-08-25 16:01:00,92.324,92.324,92.29,92.306,107856434.0
2005-08-25 16:02:00,92.318,92.326,92.301,92.315,176154257.0
2005-08-25 16:03:00,92.312,92.327,92.305,92.316,243767982.0
2005-08-25 16:04:00,92.316,92.343,92.296,92.33,210865607.0
2005-08-25 16:05:00,92.329,92.347,92.327,92.347,120922647.0
2005-08-25 16:06:00,92.348,92.353,92.342,92.349,55033358.0
2005-08-25 16:07:00,92.342,92.359,92.342,92.343,151778706.0
2005-08-25 16:08:00,92.348,92.375,92.348,92.375,177113256.0
2005-08-25 16:09:00,92.366,92.366,92.335,92.345,102904803.0
2005-08-25 16:10:00,92.339,92.342,92.326,92.329,119304469.0
2005-08-25 16:11:00,92.33,92.33,92.31,92.31,244609013.0
2005-08-25 16:12:00,92.31,92.33,92.302,92.302,200455848.0
2005-08-25 16:13:00,92.301,92.304,92.277,92.277,67177838.0
2005-08-25 16:14:00,92.288,92.298,92.287,92.287,71598230.0
2005-08-25 16:15:00,92.286,92.303,92.283,92.285,120298093.0
2005-08-25 16:16:00,92.272,92.296,92.265,92.296,156281438.0
2005-08-25 16:17:00,92.286,92.307,92.286,92.307,88070041.0
2005-08-25 16:18:00,92.313,92.319,92.301,92.31,58655317.0
2005-08-25 16:19:00,92.311,92.311,92.286,92.297,108847501.0
2005-08-25 16:20:00,92.278,92.287,92.277,92.284,68124819.0
2005-08-25 16:21:00,92.287,92.288,92.277,92.287,88897485.0
2005-08-25 16:22:00,92.301,92.32,92.271,92.313,220472563.0
2005-08-25 16:23:00,92.313,92.32,92.305,92.307,153722762.0
2005-08-25 16:24:00,92.307,92.308,92.292,92.308,120487841.0
2005-08-25 16:25:00,92.302,92.302,92.269,92.283,119774597.0
2005-08-25 16:26:00,92.291,92.296,92.286,92.291,172964469.0
2005-08-25 16:27:00,92.294,92.312,92.261,92.311,117563527.0
2005-08-25 16:28:00,92.326,92.341,92.326,92.331,150583183.0
2005-08-25 16:29:00,92.325,92.338,92.322,92.333,240353489.0
2005-08-25 16:30:00,92.335,92.352,92.33,92.352,81811473.0
2005-08-25 16:31:00,92.355,92.366,92.319,92.357,167178692.0
2005-08-25 16:32:00,92.35,92.357,92.34,92.357,44469014.0
2005-08-25 16:33:00,92.343,92.362,92.312,92.362,152137574.0
2005-08-25 16:34:00,92.367,92.374,92.347,92.347,82233386.0
2005-08-25 16:35:00,92.335,92.344,92.292,92.327,301783093.0
2005-08-25 16:36:00,92.324,92.338,92.289,92.334,249798804.0
2005-08-25 16:37:00,92.327,92.335,92.327,92.335,8513838.0
2005-08-25 16:38:00,92.328,92.341,92.284,92.332,337849671.0
2005-08-25 16:39:00,92.33,92.341,92.319,92.341,86059527.0
2005-08-25 16:40:00,92.349,92.355,92.337,92.337,130865441.0
2005-08-25 16:41:00,92.328,92.353,92.321,92.353,73565581.0
2005-08-25 16:42:00,92.354,92.36,92.344,92.353,269162367.0
2005-08-25 16:43:00,92.351,92.353,92.341,92.353,86883451.0
2005-08-25 16:44:00,92.345,92.345,92.335,92.342,129787231.0
2005-08-25 16:45:00,92.348,92.366,92.341,92.358,201757925.0
2005-08-25 16:46:00,92.353,92.385,92.353,92.385,155833008.0
2005-08-25 16:47:00,92.405,92.415,92.404,92.415,73038449.0
2005-08-25 16:48:00,92.354,92.45,92.354,92.45,113970548.0
2005-08-25 16:49:00,92.463,92.474,92.44,92.472,217118491.0
2005-08-25 16:50:00,92.472,92.494,92.469,92.469,73210801.0
2005-08-25 16:51:00,92.467,92.481,92.445,92.448,54980958.0
2005-08-25 16:52:00,92.447,92.457,92.438,92.45,134403403.0
2005-08-25 16:53:00,92.446,92.446,92.424,92.443,116676622.0
2005-08-25 16:54:00,92.442,92.442,92.428,92.435,131392319.0
2005-08-25 16:55:00,92.439,92.45,92.437,92.441,66850342.0
2005-08-25 16:56:00,92.443,92.443,92.432,92.432,248222599.0
2005-08-25 16:57:00,92.424,92.436,92.419,92.435,55144621.0
2005-08-25 16:58:00,92.439,92.46,92.439,92.448,110275895.0
2005-08-25 16:59:00,92.465,92.531,92.465,92.531,111940217.0
2005-08-25 17:00:00,92.53,92.581,92.527,92.557,58589031.0
2005-08-25 17:01:00,92.521,92.522,92.482,92.487,182895932.0
2005-08-25 17:02:00,92.471,92.498,92.425,92.463,113214387.0
2005-08-25 17:03:00,92.457,92.471,92.45,92.459,168384410.0
2005-08-25 17:04:00,92.458,92.471,92.408,92.431,257794734.0
2005-08-25 17:05:00,92.438,92.455,92.437,92.443,153981795.0
2005-08-25 17:06:00,92.42,92.43,92.403,92.416,57031578.0
2005-08-25 17:07:00,92.39,92.39,92.334,92.362,55983490.0
2005-08-25 17:08:00,92.347,92.356,92.3,92.329,87468093.0
2005-08-25 17:09:00,92.342,92.366,92.342,92.366,174016794.0
2005-08-25 17:10:00,92.381,92.428,92.315,92.428,153205630.0
2005-08-25 17:11:00,92.438,92.438,92.423,92.424,30016500.0
2005-08-25 17:12:00,92.429,92.441,92.429,92.435,177492617.0
2005-08-25 17:13:00,92.43,92.437,92.426,92.428,105648489.0
2005-08-25 17:14:00,92.43,92.44,92.43,92.437,82526825.0
2005-08-25 17:15:00,92.445,92.478,92.443,92.472,186108996.0
2005-08-25 17:16:00,92.47,92.479,92.445,92.46,204711115.0
2005-08-25 17:17:00,92.451,92.465,92.445,92.464,276325652.0
2005-08-25 17:18:00,92.466,92.478,92.465,92.465,118010462.0
2005-08-25 17:19:00,92.483,92.483,92.475,92.478,25656584.0
2005-08-25 17:20:00,92.488,92.514,92.488,92.503,146064533.0
2005-08-25 17:21:00,92.499,92.514,92.474,92.485,307102860.0
2005-08-25 17:22:00,92.489,92.489,92.461,92.467,73176897.0
2005-08-25 17:23:00,92.47,92.47,92.447,92.465,75234755.0
2005-08-25 17:24:00,92.447,92.46,92.442,92.453,180326690.0
2005-08-25 17:25:00,92.437,92.445,92.422,92.422,204935686.0
2005-08-25 17:26:00,92.415,92.442,92.415,92.42,353296847.0
2005-08-25 17:27:00,92.42,92.432,92.376,92.426,156510144.0
2005-08-25 17:28:00,92.427,92.449,92.386,92.428,225459623.0
2005-08-25 17:29:00,92.413,92.413,92.34,92.386,177838331.0
2005-08-25 17:30:00,92.367,92.367,92.311,92.349,113337710.0
2005-08-25 17:31:00,92.362,92.374,92.342,92.361,121382964.0
2005-08-25 17:32:00,92.362,92.37,92.34,92.358,77969386.0
2005-08-25 17:33:00,92.375,92.392,92.364,92.391,114072887.0
2005-08-25 17:34:00,92.392,92.405,92.386,92.397,63855529.0
2005-08-25 17:35:00,92.398,92.422,92.397,92.415,152190212.0
2005-08-25 17:36:00,92.407,92.418,92.388,92.392,56847786.0
2005-08-25 17:37:00,92.393,92.411,92.34,92.411,178461182.0
2005-08-25 17:38:00,92.411,92.411,92.336,92.386,144681506.0
2005-08-25 17:39:00,92.39,92.398,92.373,92.388,130118982.0
2005-08-25 17:40:00,92.396,92.402,92.391,92.391,92971427.0
2005-08-25 17:41:00,92.386,92.407,92.386,92.39,69050773.0
2005-08-25 17:42:00,92.386,92.399,92.386,92.399,75622972.0
2005-08-25 17:43:00,92.403,92.409,92.389,92.396,281679177.0
2005-08-25 17:44:00,92.407,92.412,92.366,92.366,133227564.0
2005-08-25 17:45:00,92.365,92.397,92.323,92.323,129800239.0
2005-08-25 17:46:00,92.35,92.359,92.299,92.347,270287521.0
2005-08-25 17:47:00,92.308,92.379,92.308,92.315,196853323.0
2005-08-25 17:48:00,92.365,92.382,92.361,92.382,272769861.0
2005-08-25 17:49:00,92.389,92.395,92.346,92.346,141941449.0
2005-08-25 17:50:00,92.339,92.398,92.339,92.398,106870581.0
2005-08-25 17:51:00,92.402,92.402,92.393,92.393,104495979.0
2005-08-25 17:52:00,92.396,92.396,92.387,92.387,70323911.0
2005-08-25 17:53:00,92.383,92.407,92.36,92.407,94931988.0
2005-08-25 17:54:00,92.403,92.417,92.396,92.411,97363333.0
2005-08-25 17:55:00,92.403,92.454,92.403,92.44,168118030.0
2005-08-25 17:56:00,92.461,92.48,92.448,92.48,149813037.0
2005-08-25 17:57:00,92.462,92.463,92.436,92.445,149089644.0
2005-08-25 17:58:00,92.455,92.471,92.448,92.448,84352145.0
2005-08-25 17:59:00,92.435,92.467,92.426,92.443,228714939.0
2005-08-25 18:00:00,92.449,92.456,92.433,92.438,303154331.0
2005-08-25 18:01:00,92.429,92.429,92.364,92.392,218576620.0
2005-08-25 18:02:00,92.387,92.394,92.382,92.391,127287490.0
2005-08-25 18:03:00,92.401,92.408,92.391,92.408,243293732.0
2005-08-25 18:04:00,92.393,92.401,92.347,92.39,95563914.0
2005-08-25 18:05:00,92.389,92.392,92.382,92.382,116430848.0
2005-08-25 18:06:00,92.384,92.402,92.377,92.393,73880379.0
2005-08-25 18:07:00,92.4,92.4,92.363,92.364,67761353.0
2005-08-25 18:08:00,92.368,92.375,92.323,92.375,335399410.0
2005-08-25 18:09:00,92.377,92.394,92.331,92.378,108243604.0
2005-08-25 18:10:00,92.375,92.392,92.335,92.392,215780874.0
2005-08-25 18:11:00,92.392,92.392,92.332,92.379,48953553.0
2005-08-25 18:12:00,92.374,92.374,92.364,92.37,291356322.0
2005-08-25 18:13:00,92.37,92.375,92.365,92.368,213657398.0
2005-08-25 18:14:00,92.358,92.364,92.348,92.348,126747188.0
2005-08-25 18:15:00,92.334,92.338,92.32,92.336,127906722.0
2005-08-25 18:16:00,92.335,92.347,92.312,92.312,86617437.0
2005-08-25 18:17:00,92.31,92.312,92.29,92.309,134226032.0
2005-08-25 18:18:00,92.31,92.31,92.295,92.308,101994954.0
2005-08-25 18:19:00,92.298,92.298,92.259,92.259,69199229.0
2005-08-25 18:20:00,92.212,92.261,92.212,92.26,104982032.0
2005-08-25 18:21:00,92.259,92.262,92.249,92.254,114527751.0
2005-08-25 18:22:00,92.256,92.284,92.254,92.255,111433988.0
2005-08-25 18:23:00,92.261,92.28,92.261,92.275,23460454.0
2005-08-25 18:24:00,92.269,92.31,92.269,92.31,128019067.0
2005-08-25 18:25:00,92.317,92.336,92.297,92.327,43016696.0
2005-08-25 18:26:00,92.335,92.36,92.329,92.36,105260608.0
2005-08-25 18:27:00,92.372,92.391,92.372,92.377,72142676.0
2005-08-25 18:28:00,92.395,92.406,92.39,92.406,145847053.0
2005-08-25 18:29:00,92.404,92.404,92.365,92.374,169422048.0
2005-08-25 18:30:00,92.381,92.42,92.381,92.42,59725440.0
2005-08-25 18:31:00,92.418,92.448,92.415,92.448,76804442.0
2005-08-25 18:32:00,92.442,92.442,92.41,92.41,31749521.0
2005-08-25 18:33:00,92.419,92.419,92.396,92.41,82940041.0
2005-08-25 18:34:00,92.41,92.41,92.4,92.402,93700285.0
2005-08-25 18:35:00,92.406,92.42,92.406,92.419,100411961.0
2005-08-25 18:36:00,92.431,92.444,92.419,92.426,37192639.0
2005-08-25 18:37:00,92.435,92.477,92.435,92.468,149414503.0
2005-08-25 18:38:00,92.468,92.477,92.444,92.456,48610954.0
2005-08-25 18:39:00,92.449,92.449,92.422,92.443,146801318.0
2005-08-25 18:40:00,92.432,92.453,92.415,92.418,108719951.0
2005-08-25 18:41:00,92.417,92.423,92.399,92.423,188951946.0
2005-08-25 18:42:00,92.427,92.442,92.417,92.442,82545974.0
2005-08-25 18:43:00,92.459,92.473,92.45,92.462,160906593.0
2005-08-25 18:44:00,92.455,92.466,92.451,92.455,106984759.0
2005-08-25 18:45:00,92.473,92.492,92.473,92.481,85780354.0
2005-08-25 18:46:00,92.506,92.523,92.5,92.513,66437472.0
2005-08-25 18:47:00,92.518,92.518,92.484,92.492,106711541.0
2005-08-25 18:48:00,92.458,92.509,92.458,92.493,156127038.0
2005-08-25 18:49:00,92.499,92.499,92.477,92.483,45875036.0
2005-08-25 18:50:00,92.475,92.482,92.452,92.463,66248209.0
2005-08-25 18:51:00,92.465,92.48,92.458,92.48,191797513.0
2005-08-25 18:52:00,92.485,92.514,92.434,92.514,104025365.0
2005-08-25 18:53:00,92.506,92.514,92.493,92.5,143634006.0
2005-08-25 18:54:00,92.501,92.507,92.494,92.495,47802965.0
2005-08-25 18:55:00,92.479,92.481,92.477,92.478,137363546.0
2005-08-25 18:56:00,92.468,92.482,92.461,92.477,62977270.0
2005-08-25 18:57:00,92.478,92.495,92.475,92.49,109816440.0
2005-08-25 18:58:00,92.478,92.484,92.472,92.48,245638573.0
2005-08-25 18:59:00,92.47,92.48,92.465,92.475,180081017.0
2005-08-25 19:00:00,92.47,92.48,92.459,92.464,50811628.0
2005-08-25 19:01:00,92.46,92.465,92.46,92.46,87665431.0
2005-08-25 19:02:00,92.473,92.479,92.457,92.468,172193117.0
2005-08-25 19:03:00,92.46,92.467,92.444,92.465,106008684.0
2005-08-25 19:04:00,92.467,92.48,92.464,92.473,242683604.0
2005-08-25 19:05:00,92.48,92.48,92.458,92.462,72969677.0
2005-08-25 19:06:00,92.472,92.472,92.457,92.46,111860832.0
2005-08-25 19:07:00,92.457,92.47,92.457,92.462,56283621.0
2005-08-25 19:08:00,92.462,92.466,92.443,92.46,129455569.0
2005-08-25 19:09:00,92.454,92.454,92.409,92.409,47861717.0
2005-08-25 19:10:00,92.417,92.441,92.416,92.441,35600177.0
2005-08-25 19:11:00,92.426,92.429,92.408,92.409,89339586.0
2005-08-25 19:12:00,92.399,92.41,92.397,92.407,69965765.0
2005-08-25 19:13:00,92.408,92.418,92.405,92.41,133747144.0
2005-08-25 19:14:00,92.406,92.406,92.385,92.385,46134479.0
2005-08-25 19:15:00,92.391,92.41,92.391,92.41,120214536.0
2005-08-25 19:16:00,92.425,92.431,92.412,92.417,175234229.0
2005-08-25 19:17:00,92.42,92.443,92.42,92.438,115692708.0
2005-08-25 19:18:00,92.444,92.48,92.444,92.48,164234381.0
2005-08-25 19:19:00,92.49,92.49,92.478,92.478,98029033.0
2005-08-25 19:20:00,92.477,92.48,92.465,92.465,114512858.0
2005-08-25 19:21:00,92.472,92.472,92.451,92.455,376124504.0
2005-08-25 19:22:00,92.468,92.477,92.458,92.469,87133322.0
2005-08-25 19:23:00,92.458,92.46,92.442,92.452,130808226.0
2005-08-25 19:24:00,92.453,92.464,92.446,92.458,92878884.0
2005-08-25 19:25:00,92.446,92.473,92.446,92.457,97713089.0
2005-08-25 19:26:00,92.446,92.459,92.445,92.445,143799813.0
2005-08-25 19:27:00,92.45,92.455,92.445,92.445,70301866.0
2005-08-25 19:28:00,92.45,92.469,92.45,92.452,100559623.0
2005-08-25 19:29:00,92.433,92.446,92.42,92.432,108080746.0
2005-08-25 19:30:00,92.438,92.438,92.42,92.432,52547945.0
2005-08-25 19:31:00,92.416,92.417,92.383,92.389,161267818.0
2005-08-25 19:32:00,92.395,92.397,92.39,92.39,176787178.0
2005-08-25 19:33:00,92.395,92.4,92.385,92.395,146918146.0
2005-08-25 19:34:00,92.396,92.405,92.389,92.397,119153180.0
2005-08-25 19:35:00,92.389,92.414,92.387,92.404,154595961.0
2005-08-25 19:36:00,92.4,92.415,92.399,92.404,110010396.0
2005-08-25 19:37:00,92.403,92.403,92.383,92.383,95646380.0
2005-08-25 19:38:00,92.37,92.385,92.366,92.366,48054208.0
2005-08-25 19:39:00,92.376,92.392,92.376,92.392,46901835.0
2005-08-25 19:40:00,92.385,92.395,92.372,92.395,123878830.0
2005-08-25 19:41:00,92.401,92.425,92.401,92.417,91160998.0
2005-08-25 19:42:00,92.419,92.419,92.388,92.394,120794653.0
2005-08-25 19:43:00,92.387,92.41,92.385,92.41,141731814.0
2005-08-25 19:44:00,92.407,92.421,92.391,92.402,157198605.0
2005-08-25 19:45:00,92.394,92.411,92.394,92.408,39796391.0
2005-08-25 19:46:00,92.395,92.395,92.378,92.378,139441169.0
2005-08-25 19:47:00,92.39,92.409,92.387,92.387,84353776.0
2005-08-25 19:48:00,92.375,92.39,92.375,92.39,73797218.0
2005-08-25 19:49:00,92.378,92.385,92.368,92.384,259112046.0
2005-08-25 19:50:00,92.379,92.384,92.366,92.368,191236083.0
2005-08-25 19:51:00,92.367,92.373,92.364,92.366,96535368.0
2005-08-25 19:52:00,92.353,92.353,92.324,92.346,45316442.0
2005-08-25 19:53:00,92.357,92.374,92.353,92.356,62636665.0
2005-08-25 19:54:00,92.353,92.365,92.35,92.355,149154324.0
2005-08-25 19:55:00,92.354,92.354,92.338,92.345,87840984.0
2005-08-25 19:56:00,92.371,92.381,92.347,92.367,190218600.0
2005-08-25 19:57:00,92.364,92.38,92.364,92.373,96441987.0
2005-08-25 19:58:00,92.377,92.377,92.356,92.373,121035453.0
2005-08-25 19:59:00,92.377,92.379,92.359,92.359,132392965.0
2005-08-25 20:00:00,92.365,92.384,92.364,92.368,53186435.0
2005-08-25 20:01:00,92.341,92.341,92.325,92.325,85418222.0
2005-08-25 20:02:00,92.315,92.348,92.305,92.334,97055203.0
2005-08-25 20:03:00,92.341,92.358,92.33,92.348,99145869.0
2005-08-25 20:04:00,92.342,92.359,92.342,92.354,62601095.0
2005-08-25 20:05:00,92.352,92.376,92.326,92.375,33521711.0
2005-08-25 20:06:00,92.366,92.366,92.302,92.302,98242529.0
2005-08-25 20:07:00,92.314,92.328,92.311,92.311,133042900.0
2005-08-25 20:08:00,92.322,92.322,92.296,92.305,117115858.0
2005-08-25 20:09:00,92.312,92.32,92.299,92.315,52268910.0
2005-08-25 20:10:00,92.31,92.32,92.31,92.315,139922380.0
2005-08-25 20:11:00,92.321,92.339,92.321,92.328,104014143.0
2005-08-25 20:12:00,92.32,92.335,92.29,92.29,99098822.0
2005-08-25 20:13:00,92.316,92.322,92.311,92.322,36516237.0
2005-08-25 20:14:00,92.344,92.354,92.339,92.35,98133235.0
2005-08-25 20:15:00,92.345,92.345,92.336,92.344,65293254.0
2005-08-25 20:16:00,92.344,92.344,92.332,92.343,105637883.0
2005-08-25 20:17:00,92.335,92.337,92.327,92.335,62054491.0
2005-08-25 20:18:00,92.343,92.355,92.332,92.332,131539288.0
2005-08-25 20:19:00,92.331,92.343,92.323,92.327,67123860.0
2005-08-25 20:20:00,92.321,92.321,92.287,92.296,235288314.0
2005-08-25 20:21:00,92.283,92.284,92.274,92.277,91674632.0
2005-08-25 20:22:00,92.268,92.288,92.262,92.283,83169618.0
2005-08-25 20:23:00,92.279,92.282,92.277,92.277,44859986.0
2005-08-25 20:24:00,92.282,92.286,92.279,92.286,100917747.0
2005-08-25 20:25:00,92.277,92.3,92.277,92.298,68052684.0
2005-08-25 20:26:00,92.288,92.291,92.27,92.27,107071695.0
2005-08-25 20:27:00,92.265,92.265,92.262,92.262,84672149.0
2005-08-25 20:28:00,92.257,92.257,92.241,92.253,151731788.0
2005-08-25 20:29:00,92.249,92.264,92.247,92.264,97685287.0
2005-08-25 20:30:00,92.262,92.284,92.262,92.284,70428749.0
2005-08-25 20:31:00,92.269,92.298,92.269,92.272,72967842.0
2005-08-25 20:32:00,92.287,92.287,92.272,92.281,121225414.0
2005-08-25 20:33:00,92.283,92.3,92.279,92.279,82416679.0
2005-08-25 20:34:00,92.283,92.286,92.281,92.285,81757539.0
2005-08-25 20:35:00,92.295,92.305,92.29,92.29,28118291.0
2005-08-25 20:36:00,92.291,92.291,92.282,92.282,37245368.0
2005-08-25 20:37:00,92.268,92.287,92.268,92.285,68422479.0
2005-08-25 20:38:00,92.292,92.316,92.284,92.284,83667463.0
2005-08-25 20:39:00,92.283,92.297,92.272,92.284,84784181.0
2005-08-25 20:40:00,92.275,92.275,92.258,92.26,139601640.0
2005-08-25 20:41:00,92.264,92.287,92.264,92.287,81541071.0
2005-08-25 20:42:00,92.278,92.282,92.275,92.282,84089243.0
2005-08-25 20:43:00,92.275,92.29,92.275,92.29,83269650.0
2005-08-25 20:44:00,92.276,92.284,92.267,92.278,126312815.0
2005-08-25 20:45:00,92.282,92.282,92.252,92.252,45220931.0
2005-08-25 20:46:00,92.255,92.265,92.253,92.26,87142127.0
2005-08-25 20:47:00,92.265,92.274,92.265,92.27,66406218.0
2005-08-25 20:48:00,92.277,92.277,92.233,92.275,77303117.0
2005-08-25 20:49:00,92.287,92.306,92.278,92.278,38658670.0
2005-08-25 20:50:00,92.287,92.29,92.277,92.285,42319625.0
2005-08-25 20:51:00,92.282,92.285,92.278,92.285,128689958.0
2005-08-25 20:52:00,92.292,92.299,92.277,92.286,90217249.0
2005-08-25 20:53:00,92.304,92.32,92.304,92.319,85213171.0
2005-08-25 20:54:00,92.32,92.335,92.318,92.32,85672511.0
2005-08-25 20:55:00,92.33,92.33,92.313,92.313,63928225.0
2005-08-25 20:56:00,92.31,92.322,92.306,92.31,319710443.0
2005-08-25 20:57:00,92.305,92.308,92.285,92.293,110160097.0
2005-08-25 20:58:00,92.29,92.29,92.274,92.285,47659428.0
2005-08-25 20:59:00,92.287,92.297,92.273,92.297,95098229.0
2005-08-25 21:00:00,92.294,92.294,92.258,92.263,53077019.0
2005-08-25 21:01:00,92.27,92.27,92.243,92.243,121882321.0
2005-08-25 21:02:00,92.247,92.262,92.246,92.254,224074105.0
2005-08-25 21:03:00,92.247,92.26,92.247,92.255,33042062.0
2005-08-25 21:04:00,92.258,92.265,92.255,92.26,55524943.0
2005-08-25 21:05:00,92.276,92.281,92.259,92.259,131667094.0
2005-08-25 21:06:00,92.259,92.262,92.258,92.258,49382230.0
2005-08-25 21:07:00,92.255,92.263,92.255,92.263,9864973.0
2005-08-25 21:08:00,92.259,92.269,92.253,92.257,179483903.0
2005-08-25 21:09:00,92.26,92.275,92.26,92.26,130680805.0
2005-08-25 21:10:00,92.262,92.27,92.225,92.265,106882848.0
2005-08-25 21:11:00,92.26,92.27,92.26,92.26,122332360.0
2005-08-25 21:12:00,92.27,92.302,92.258,92.276,92034102.0
2005-08-25 21:13:00,92.264,92.271,92.257,92.257,191329486.0
2005-08-25 21:14:00,92.267,92.286,92.267,92.286,104702078.0
2005-08-25 21:15:00,92.284,92.291,92.262,92.277,104226832.0
2005-08-25 21:16:00,92.273,92.276,92.243,92.272,94787032.0
2005-08-25 21:17:00,92.275,92.275,92.244,92.244,58535388.0
2005-08-25 21:18:00,92.258,92.261,92.243,92.255,90063540.0
2005-08-25 21:19:00,92.249,92.285,92.249,92.28,88142047.0
2005-08-25 21:20:00,92.276,92.276,92.258,92.266,70910763.0
2005-08-25 21:21:00,92.246,92.252,92.241,92.252,42413611.0
2005-08-25 21:22:00,92.248,92.252,92.232,92.248,95082856.0
2005-08-25 21:23:00,92.238,92.245,92.228,92.228,80722566.0
2005-08-25 21:24:00,92.228,92.246,92.228,92.243,86280008.0
2005-08-25 21:25:00,92.246,92.247,92.23,92.23,8135239.0
2005-08-25 21:26:00,92.223,92.223,92.21,92.217,38684448.0
2005-08-25 21:27:00,92.219,92.232,92.218,92.222,153898283.0
2005-08-25 21:28:00,92.23,92.23,92.209,92.209,74262249.0
2005-08-25 21:29:00,92.213,92.22,92.206,92.22,130583209.0
2005-08-25 21:30:00,92.218,92.231,92.216,92.231,52865194.0
2005-08-25 21:31:00,92.232,92.232,92.217,92.22,63106601.0
2005-08-25 21:32:00,92.215,92.222,92.202,92.212,93333025.0
2005-08-25 21:33:00,92.23,92.23,92.201,92.201,119423438.0
2005-08-25 21:34:00,92.211,92.227,92.204,92.209,76831971.0
2005-08-25 21:35:00,92.202,92.21,92.202,92.202,96559567.0
2005-08-25 21:36:00,92.219,92.219,92.211,92.213,45691676.0
2005-08-25 21:37:00,92.21,92.213,92.205,92.21,88577133.0
2005-08-25 21:38:00,92.208,92.214,92.197,92.214,88958301.0
2005-08-25 21:39:00,92.215,92.219,92.206,92.206,77803340.0
2005-08-25 21:40:00,92.196,92.214,92.194,92.194,132903586.0
2005-08-25 21:41:00,92.199,92.199,92.176,92.189,90297647.0
2005-08-25 21:42:00,92.187,92.194,92.179,92.192,117237077.0
2005-08-25 21:43:00,92.19,92.214,92.19,92.208,43748889.0
2005-08-25 21:44:00,92.209,92.215,92.184,92.215,68074634.0
2005-08-25 21:45:00,92.201,92.216,92.194,92.216,95207123.0
2005-08-25 21:46:00,92.236,92.247,92.222,92.232,136607971.0
2005-08-25 21:47:00,92.216,92.224,92.214,92.218,68475538.0
2005-08-25 21:48:00,92.217,92.223,92.211,92.22,136977730.0
2005-08-25 21:49:00,92.228,92.228,92.217,92.225,80654028.0
2005-08-25 21:50:00,92.226,92.233,92.214,92.233,140915201.0
2005-08-25 21:51:00,92.235,92.25,92.232,92.25,44875147.0
2005-08-25 21:52:00,92.262,92.265,92.244,92.248,174486615.0
2005-08-25 21:53:00,92.241,92.241,92.225,92.225,87116420.0
2005-08-25 21:54:00,92.219,92.225,92.217,92.224,97190124.0
2005-08-25 21:55:00,92.224,92.232,92.221,92.225,201943204.0
2005-08-25 21:56:00,92.222,92.234,92.221,92.222,256362888.0
2005-08-25 21:57:00,92.228,92.241,92.215,92.235,240994448.0
2005-08-25 21:58:00,92.239,92.247,92.226,92.235,426911544.0
2005-08-25 21:59:00,92.225,92.244,92.214,92.244,193068406.0
2005-08-25 22:00:00,92.24,92.24,92.227,92.23,43476929.0
2005-08-25 22:01:00,92.239,92.242,92.233,92.233,57749881.0
2005-08-25 22:02:00,92.254,92.258,92.253,92.258,96829884.0
2005-08-25 22:03:00,92.261,92.264,92.256,92.256,52749332.0
2005-08-25 22:04:00,92.255,92.255,92.228,92.243,87104561.0
2005-08-25 22:05:00,92.249,92.266,92.249,92.259,66293052.0
2005-08-25 22:06:00,92.265,92.276,92.246,92.276,157981116.0
2005-08-25 22:07:00,92.272,92.28,92.267,92.273,117537456.0
2005-08-25 22:08:00,92.275,92.275,92.268,92.273,95112778.0
2005-08-25 22:09:00,92.248,92.271,92.248,92.262,77247795.0
2005-08-25 22:10:00,92.239,92.258,92.239,92.258,60620103.0
2005-08-25 22:11:00,92.271,92.274,92.264,92.268,78738211.0
2005-08-25 22:12:00,92.256,92.256,92.238,92.238,80840429.0
2005-08-25 22:13:00,92.242,92.253,92.242,92.253,69037708.0
2005-08-25 22:14:00,92.25,92.25,92.234,92.248,59884481.0
2005-08-25 22:15:00,92.23,92.251,92.23,92.243,89139131.0
2005-08-25 22:16:00,92.244,92.257,92.244,92.253,46168296.0
2005-08-25 22:17:00,92.247,92.263,92.242,92.263,128036182.0
2005-08-25 22:18:00,92.27,92.27,92.257,92.258,55845277.0
2005-08-25 22:19:00,92.267,92.27,92.255,92.265,64674039.0
2005-08-25 22:20:00,92.27,92.281,92.265,92.281,79267135.0
2005-08-25 22:21:00,92.282,92.282,92.272,92.272,59385911.0
2005-08-25 22:22:00,92.282,92.313,92.282,92.311,48791525.0
2005-08-25 22:23:00,92.317,92.331,92.305,92.322,67069700.0
2005-08-25 22:24:00,92.327,92.327,92.304,92.318,101257226.0
2005-08-25 22:25:00,92.325,92.326,92.314,92.322,115137223.0
2005-08-25 22:26:00,92.319,92.327,92.312,92.327,98864168.0
2005-08-25 22:27:00,92.307,92.323,92.307,92.314,36123819.0
2005-08-25 22:28:00,92.299,92.305,92.289,92.305,259707814.0
2005-08-25 22:29:00,92.297,92.307,92.257,92.3,79956819.0
2005-08-25 22:30:00,92.307,92.334,92.303,92.334,158412310.0
2005-08-25 22:31:00,92.32,92.331,92.32,92.326,92796692.0
2005-08-25 22:32:00,92.325,92.325,92.276,92.292,197901959.0
2005-08-25 22:33:00,92.295,92.308,92.295,92.305,163925494.0
2005-08-25 22:34:00,92.301,92.301,92.28,92.293,184568892.0
2005-08-25 22:35:00,92.29,92.29,92.27,92.27,324153774.0
2005-08-25 22:36:00,92.267,92.285,92.266,92.285,424180722.0
2005-08-25 22:37:00,92.261,92.279,92.26,92.264,128571319.0
2005-08-25 22:38:00,92.276,92.288,92.26,92.26,122579878.0
2005-08-25 22:39:00,92.286,92.297,92.284,92.297,75804914.0
2005-08-25 22:40:00,92.305,92.305,92.305,92.305,41396796.0
2005-08-25 22:41:00,92.307,92.307,92.296,92.303,184423283.0
2005-08-25 22:42:00,92.307,92.314,92.303,92.307,351688496.0
2005-08-25 22:43:00,92.303,92.303,92.294,92.294,112968488.0
2005-08-25 22:44:00,92.288,92.295,92.285,92.295,243861922.0
2005-08-25 22:45:00,92.293,92.293,92.28,92.287,31461110.0
2005-08-25 22:46:00,92.282,92.282,92.263,92.268,95778953.0
2005-08-25 22:47:00,92.266,92.266,92.21,92.211,91159799.0
2005-08-25 22:48:00,92.218,92.226,92.211,92.216,88224998.0
2005-08-25 22:49:00,92.213,92.213,92.189,92.203,70379751.0
2005-08-25 22:50:00,92.21,92.22,92.199,92.199,238411378.0
2005-08-25 22:51:00,92.199,92.209,92.173,92.186,301637678.0
2005-08-25 22:52:00,92.212,92.245,92.212,92.238,118973786.0
2005-08-25 22:53:00,92.21,92.229,92.208,92.22,139445362.0
2005-08-25 22:54:00,92.227,92.236,92.223,92.223,80761409.0
2005-08-25 22:55:00,92.234,92.234,92.214,92.226,141942290.0
2005-08-25 22:56:00,92.235,92.236,92.23,92.23,63716390.0
2005-08-25 22:57:00,92.235,92.238,92.233,92.238,78236844.0
2005-08-25 22:58:00,92.24,92.267,92.24,92.267,96218343.0
2005-08-25 22:59:00,92.27,92.283,92.266,92.266,92178718.0
2005-08-25 23:27:00,92.293,92.314,92.293,92.314,19750428.0
2005-08-25 23:28:00,92.349,92.351,92.341,92.341,30277009.0
2005-08-25 23:29:00,92.347,92.354,92.343,92.354,36908478.0
2005-08-25 23:30:00,92.358,92.363,92.354,92.357,61425829.0
2005-08-25 23:31:00,92.352,92.36,92.348,92.36,46183038.0
2005-08-25 23:32:00,92.347,92.347,92.313,92.327,375053393.0
2005-08-25 23:33:00,92.325,92.343,92.322,92.326,86765260.0
2005-08-25 23:34:00,92.319,92.325,92.316,92.32,85378423.0
2005-08-25 23:35:00,92.327,92.327,92.317,92.322,92860622.0
2005-08-25 23:36:00,92.323,92.33,92.323,92.325,26603559.0
2005-08-25 23:37:00,92.318,92.33,92.318,92.32,77078806.0
2005-08-25 23:38:00,92.322,92.322,92.309,92.309,72886290.0
2005-08-25 23:39:00,92.3,92.305,92.3,92.305,46797731.0
2005-08-25 23:40:00,92.308,92.308,92.293,92.295,106265412.0
2005-08-25 23:41:00,92.286,92.296,92.273,92.287,50958166.0
2005-08-25 23:42:00,92.285,92.285,92.285,92.285,14101381.0
2005-08-25 23:43:00,92.285,92.285,92.285,92.285,25006069.0
2005-08-25 23:44:00,92.29,92.29,92.28,92.285,55246898.0
2005-08-25 23:45:00,92.285,92.302,92.285,92.302,60741365.0
2005-08-25 23:46:00,92.295,92.305,92.295,92.305,108415917.0
2005-08-25 23:47:00,92.307,92.33,92.303,92.33,175346391.0
2005-08-25 23:48:00,92.333,92.341,92.321,92.333,105357271.0
2005-08-25 23:49:00,92.333,92.339,92.312,92.312,78442589.0
2005-08-25 23:50:00,92.313,92.326,92.301,92.326,70096258.0
2005-08-25 23:51:00,92.31,92.339,92.31,92.326,100575250.0
2005-08-25 23:52:00,92.308,92.32,92.292,92.31,91554824.0
2005-08-25 23:53:00,92.302,92.302,92.268,92.28,62751958.0
2005-08-25 23:54:00,92.273,92.273,92.257,92.257,44162816.0
2005-08-25 23:55:00,92.265,92.303,92.265,92.293,174656208.0
2005-08-25 23:56:00,92.303,92.313,92.299,92.299,68308600.0
2005-08-25 23:57:00,92.3,92.313,92.29,92.307,373660694.0
2005-08-25 23:58:00,92.317,92.325,92.307,92.317,153017420.0
2005-08-25 23:59:00,92.311,92.321,92.298,92.311,133556274.0
2005-08-26 00:00:00,92.301,92.333,92.297,92.297,175628538.0
2005-08-26 00:01:00,92.297,92.312,92.253,92.295,147981919.0
2005-08-26 00:02:00,92.282,92.299,92.265,92.265,69069488.0
2005-08-26 00:03:00,92.264,92.285,92.264,92.28,72131327.0
2005-08-26 00:04:00,92.286,92.288,92.271,92.283,60080520.0
2005-08-26 00:05:00,92.291,92.298,92.279,92.298,19058911.0
2005-08-26 00:06:00,92.305,92.326,92.305,92.311,117450073.0
2005-08-26 00:07:00,92.317,92.334,92.299,92.334,31410420.0
2005-08-26 00:08:00,92.346,92.346,92.33,92.332,71989977.0
2005-08-26 00:09:00,92.327,92.35,92.327,92.329,106623179.0
2005-08-26 00:10:00,92.332,92.337,92.326,92.327,79747493.0
2005-08-26 00:11:00,92.337,92.343,92.337,92.341,129325484.0
2005-08-26 00:12:00,92.345,92.35,92.34,92.345,99928246.0
2005-08-26 00:13:00,92.344,92.346,92.331,92.345,146520157.0
2005-08-26 00:14:00,92.346,92.346,92.33,92.335,36775851.0
2005-08-26 00:15:00,92.342,92.345,92.332,92.345,182425041.0
2005-08-26 00:16:00,92.343,92.35,92.342,92.347,118851907.0
2005-08-26 00:17:00,92.345,92.35,92.335,92.35,150966444.0
2005-08-26 00:18:00,92.34,92.35,92.335,92.345,366492769.0
2005-08-26 00:19:00,92.345,92.35,92.337,92.337,89949971.0
2005-08-26 00:20:00,92.335,92.35,92.335,92.345,260215628.0
2005-08-26 00:21:00,92.347,92.347,92.326,92.335,71353051.0
2005-08-26 00:34:00,92.337,92.369,92.336,92.348,329502700.0
2005-08-26 00:35:00,92.355,92.367,92.35,92.367,133322934.0
2005-08-26 00:36:00,92.357,92.365,92.355,92.357,173477070.0
2005-08-26 00:37:00,92.346,92.352,92.338,92.348,256749818.0
2005-08-26 00:38:00,92.355,92.366,92.34,92.35,177186865.0
2005-08-26 00:39:00,92.358,92.373,92.356,92.368,269013998.0
2005-08-26 00:40:00,92.361,92.371,92.348,92.37,219717927.0
2005-08-26 00:43:00,92.374,92.377,92.366,92.366,79180907.0
2005-08-26 00:44:00,92.366,92.369,92.361,92.362,158839923.0
2005-08-26 00:45:00,92.36,92.37,92.358,92.36,178099794.0
2005-08-26 00:46:00,92.354,92.357,92.34,92.351,168504760.0
2005-08-26 00:47:00,92.351,92.362,92.345,92.348,168473491.0
2005-08-26 00:48:00,92.355,92.355,92.345,92.355,86505256.0
2005-08-26 00:49:00,92.348,92.363,92.346,92.363,206111736.0
2005-08-26 00:50:00,92.365,92.375,92.359,92.365,57429811.0
2005-08-26 00:51:00,92.365,92.37,92.36,92.365,194068017.0
2005-08-26 00:52:00,92.36,92.37,92.353,92.37,458806841.0
2005-08-26 00:53:00,92.365,92.365,92.328,92.331,157814361.0
2005-08-26 00:54:00,92.323,92.336,92.316,92.32,536349664.0
2005-08-26 00:55:00,92.307,92.319,92.291,92.31,492263926.0
2005-08-26 00:56:00,92.31,92.337,92.306,92.337,299170006.0
2005-08-26 00:57:00,92.337,92.353,92.332,92.34,241601134.0
2005-08-26 00:58:00,92.346,92.367,92.34,92.34,598297000.0
2005-08-26 00:59:00,92.349,92.379,92.344,92.364,687400976.0
2005-08-26 01:00:00,92.362,92.375,92.36,92.36,349456249.0
2005-08-26 01:01:00,92.361,92.379,92.361,92.373,418305354.0
2005-08-26 01:02:00,92.365,92.37,92.355,92.365,394419276.0
2005-08-26 01:03:00,92.365,92.37,92.35,92.365,323799991.0
2005-08-26 01:04:00,92.361,92.383,92.358,92.372,473127322.0
2005-08-26 01:05:00,92.374,92.376,92.36,92.36,250904125.0
2005-08-26 01:06:00,92.36,92.376,92.354,92.365,252751398.0
2005-08-26 01:07:00,92.36,92.378,92.358,92.378,97278914.0
2005-08-26 01:08:00,92.373,92.376,92.372,92.373,27024108.0
2005-08-26 01:09:00,92.373,92.373,92.344,92.347,332250412.0
2005-08-26 01:10:00,92.345,92.369,92.345,92.369,232054365.0
2005-08-26 01:11:00,92.365,92.384,92.354,92.375,152718008.0
2005-08-26 01:12:00,92.378,92.423,92.378,92.396,372345694.0
2005-08-26 01:13:00,92.394,92.419,92.394,92.419,87796113.0
2005-08-26 01:14:00,92.416,92.426,92.414,92.415,347269668.0
2005-08-26 01:15:00,92.423,92.443,92.423,92.443,185258650.0
2005-08-26 01:16:00,92.456,92.464,92.443,92.443,334831890.0
2005-08-26 01:17:00,92.452,92.473,92.451,92.464,366654843.0
2005-08-26 01:19:00,92.448,92.448,92.334,92.334,622212993.0
2005-08-26 01:20:00,92.334,92.336,92.319,92.335,372101330.0
2005-08-26 01:21:00,92.349,92.36,92.344,92.347,255540729.0
2005-08-26 01:22:00,92.34,92.365,92.339,92.351,106177285.0
2005-08-26 01:23:00,92.339,92.339,92.316,92.333,205456624.0
2005-08-26 01:24:00,92.317,92.332,92.317,92.332,117838348.0
2005-08-26 01:25:00,92.338,92.35,92.337,92.345,48511118.0
2005-08-26 01:26:00,92.34,92.349,92.336,92.344,58249810.0
2005-08-26 01:27:00,92.353,92.353,92.311,92.329,490154570.0
2005-08-26 01:28:00,92.332,92.341,92.325,92.325,606315298.0
2005-08-26 01:29:00,92.331,92.351,92.327,92.351,506921632.0
2005-08-26 01:30:00,92.359,92.371,92.34,92.353,611087826.0
2005-08-26 01:31:00,92.359,92.377,92.359,92.373,586720645.0
2005-08-26 01:32:00,92.365,92.369,92.353,92.369,202746486.0
2005-08-26 01:33:00,92.355,92.363,92.344,92.354,138511829.0
2005-08-26 01:34:00,92.355,92.362,92.348,92.355,113929580.0
2005-08-26 01:35:00,92.36,92.366,92.345,92.355,273918435.0
2005-08-26 01:36:00,92.359,92.376,92.355,92.365,233314274.0
2005-08-26 01:37:00,92.355,92.365,92.331,92.331,317834965.0
2005-08-26 01:38:00,92.343,92.36,92.336,92.355,276146691.0
2005-08-26 01:39:00,92.356,92.368,92.351,92.354,343365487.0
2005-08-26 01:40:00,92.35,92.36,92.349,92.349,108685143.0
2005-08-26 01:41:00,92.343,92.343,92.338,92.34,55990644.0
2005-08-26 01:42:00,92.36,92.36,92.348,92.35,50743783.0
2005-08-26 01:43:00,92.346,92.346,92.311,92.325,281924347.0
2005-08-26 01:44:00,92.342,92.344,92.318,92.324,289787291.0
2005-08-26 01:45:00,92.327,92.327,92.312,92.322,214250604.0
2005-08-26 01:46:00,92.324,92.345,92.324,92.335,188572481.0
2005-08-26 01:47:00,92.331,92.343,92.311,92.311,489645266.0
2005-08-26 01:48:00,92.315,92.354,92.313,92.33,219823406.0
2005-08-26 01:49:00,92.332,92.358,92.325,92.325,107735620.0
2005-08-26 01:50:00,92.326,92.341,92.315,92.325,205547673.0
2005-08-26 01:51:00,92.325,92.338,92.322,92.338,177810461.0
2005-08-26 01:52:00,92.329,92.342,92.329,92.342,83146223.0
2005-08-26 01:53:00,92.34,92.36,92.34,92.36,258549811.0
2005-08-26 01:54:00,92.351,92.381,92.348,92.378,86961883.0
2005-08-26 01:55:00,92.374,92.403,92.369,92.403,122132063.0
2005-08-26 01:56:00,92.403,92.406,92.38,92.38,208362883.0
2005-08-26 01:57:00,92.386,92.408,92.378,92.4,118496492.0
2005-08-26 01:58:00,92.404,92.411,92.399,92.405,112644203.0
2005-08-26 01:59:00,92.413,92.422,92.411,92.422,111311065.0
2005-08-26 02:00:00,92.423,92.495,92.423,92.47,27797213.0
2005-08-26 02:01:00,92.48,92.48,92.463,92.48,74959951.0
2005-08-26 02:02:00,92.475,92.475,92.43,92.455,44878635.0
2005-08-26 02:03:00,92.445,92.48,92.445,92.48,26577575.0
2005-08-26 02:04:00,92.48,92.48,92.415,92.415,399902272.0
2005-08-26 02:06:00,92.407,92.483,92.407,92.458,200609702.0
2005-08-26 02:07:00,92.46,92.5,92.46,92.48,7772082.0
2005-08-26 02:08:00,92.482,92.489,92.457,92.475,11896686.0
2005-08-26 02:09:00,92.47,92.489,92.445,92.45,88591239.0
2005-08-26 02:10:00,92.452,92.452,92.411,92.44,10047256.0
2005-08-26 02:11:00,92.45,92.45,92.405,92.412,76585774.0
2005-08-26 02:12:00,92.41,92.455,92.41,92.455,3768641.0
2005-08-26 02:13:00,92.45,92.455,92.43,92.435,52212959.0
2005-08-26 02:14:00,92.433,92.435,92.419,92.435,38476947.0
2005-08-26 02:15:00,92.44,92.44,92.425,92.435,114139324.0
2005-08-26 02:16:00,92.44,92.458,92.44,92.445,66812531.0
2005-08-26 02:17:00,92.45,92.45,92.414,92.415,9127263.0
2005-08-26 02:18:00,92.425,92.425,92.377,92.405,9642484.0
2005-08-26 02:19:00,92.4,92.414,92.4,92.413,33302447.0
2005-08-26 02:20:00,92.42,92.42,92.404,92.42,136603522.0
2005-08-26 02:21:00,92.425,92.43,92.42,92.425,30047413.0
2005-08-26 02:22:00,92.425,92.44,92.417,92.425,19886765.0
2005-08-26 02:23:00,92.435,92.435,92.412,92.42,32429681.0
2005-08-26 02:24:00,92.42,92.42,92.372,92.382,29342518.0
2005-08-26 02:25:00,92.383,92.405,92.383,92.405,58151905.0
2005-08-26 02:26:00,92.385,92.411,92.344,92.388,226903265.0
2005-08-26 02:27:00,92.375,92.405,92.375,92.395,29891391.0
2005-08-26 02:28:00,92.395,92.405,92.383,92.383,4437946.0
2005-08-26 02:29:00,92.377,92.395,92.37,92.393,32960920.0
2005-08-26 02:30:00,92.382,92.425,92.382,92.405,27497894.0
2005-08-26 02:31:00,92.402,92.421,92.37,92.415,34335921.0
2005-08-26 02:32:00,92.41,92.423,92.398,92.405,70714239.0
2005-08-26 02:33:00,92.402,92.428,92.4,92.4,203385958.0
2005-08-26 02:34:00,92.42,92.435,92.42,92.42,92125077.0
2005-08-26 02:35:00,92.412,92.435,92.409,92.435,11214591.0
2005-08-26 02:36:00,92.422,92.433,92.407,92.407,106301458.0
2005-08-26 02:37:00,92.42,92.435,92.397,92.397,46864854.0
2005-08-26 02:38:00,92.415,92.42,92.373,92.42,124290208.0
2005-08-26 02:39:00,92.415,92.418,92.415,92.418,52417431.0
2005-08-26 02:40:00,92.415,92.415,92.4,92.4,7277921.0
2005-08-26 02:41:00,92.41,92.42,92.399,92.42,22063752.0
2005-08-26 02:42:00,92.415,92.415,92.395,92.41,20373271.0
2005-08-26 02:43:00,92.403,92.418,92.4,92.415,4301773.0
2005-08-26 02:44:00,92.385,92.425,92.385,92.423,23169463.0
2005-08-26 02:45:00,92.43,92.442,92.43,92.44,39487421.0
2005-08-26 02:46:00,92.45,92.451,92.429,92.43,25256913.0
2005-08-26 02:47:00,92.445,92.46,92.441,92.442,198004908.0
2005-08-26 02:48:00,92.45,92.45,92.395,92.43,22190498.0
2005-08-26 02:49:00,92.425,92.45,92.425,92.445,34762412.0
2005-08-26 02:50:00,92.44,92.465,92.44,92.465,102334271.0
2005-08-26 02:51:00,92.455,92.455,92.435,92.435,92244936.0
2005-08-26 02:52:00,92.42,92.439,92.42,92.433,20485146.0
2005-08-26 02:53:00,92.432,92.46,92.422,92.422,124230186.0
2005-08-26 02:54:00,92.422,92.435,92.405,92.432,159541526.0
2005-08-26 02:55:00,92.425,92.453,92.42,92.453,79054491.0
2005-08-26 02:56:00,92.46,92.485,92.395,92.47,662274204.0
2005-08-26 02:57:00,92.468,92.468,92.43,92.447,85626577.0
2005-08-26 02:58:00,92.44,92.46,92.428,92.428,108665649.0
2005-08-26 02:59:00,92.425,92.436,92.409,92.41,51646353.0
2005-08-26 03:00:00,92.41,92.45,92.41,92.45,55999846.0
2005-08-26 03:01:00,92.445,92.46,92.385,92.385,333523665.0
2005-08-26 03:02:00,92.422,92.45,92.42,92.435,77731143.0
2005-08-26 03:03:00,92.443,92.443,92.405,92.42,126489697.0
2005-08-26 03:04:00,92.413,92.445,92.413,92.445,133714811.0
2005-08-26 03:05:00,92.442,92.442,92.423,92.425,55801771.0
2005-08-26 03:06:00,92.435,92.435,92.381,92.425,128687645.0
2005-08-26 03:07:00,92.43,92.44,92.41,92.44,22909252.0
2005-08-26 03:08:00,92.44,92.455,92.44,92.45,72326072.0
2005-08-26 03:09:00,92.45,92.459,92.445,92.445,12761287.0
2005-08-26 03:10:00,92.455,92.462,92.423,92.46,135184161.0
2005-08-26 03:11:00,92.455,92.476,92.44,92.463,171435330.0
2005-08-26 03:12:00,92.465,92.465,92.45,92.46,39547764.0
2005-08-26 03:13:00,92.455,92.455,92.44,92.44,50339344.0
2005-08-26 03:14:00,92.45,92.463,92.449,92.45,29850856.0
2005-08-26 03:15:00,92.455,92.455,92.442,92.455,261239673.0
2005-08-26 03:16:00,92.435,92.449,92.435,92.44,70758850.0
2005-08-26 03:17:00,92.44,92.45,92.438,92.45,181922920.0
2005-08-26 03:18:00,92.45,92.45,92.443,92.443,18504434.0
2005-08-26 03:19:00,92.44,92.445,92.43,92.445,21678931.0
2005-08-26 03:20:00,92.455,92.457,92.44,92.44,118826117.0
2005-08-26 03:21:00,92.445,92.445,92.438,92.445,469868809.0
2005-08-26 03:22:00,92.445,92.445,92.435,92.435,132912089.0
2005-08-26 03:23:00,92.445,92.453,92.445,92.453,21132633.0
2005-08-26 03:24:00,92.465,92.465,92.457,92.457,31137331.0
2005-08-26 03:25:00,92.45,92.467,92.446,92.465,49493870.0
2005-08-26 03:26:00,92.47,92.486,92.465,92.48,75045504.0
2005-08-26 03:27:00,92.473,92.481,92.462,92.465,20027879.0
2005-08-26 03:28:00,92.485,92.519,92.455,92.47,10872893.0
2005-08-26 03:29:00,92.485,92.485,92.436,92.475,195024481.0
2005-08-26 03:30:00,92.475,92.49,92.463,92.48,31154357.0
2005-08-26 03:31:00,92.475,92.483,92.47,92.475,246892996.0
2005-08-26 03:32:00,92.475,92.48,92.419,92.45,7890859.0
2005-08-26 03:33:00,92.46,92.483,92.46,92.47,21604218.0
2005-08-26 03:34:00,92.463,92.495,92.463,92.495,101819649.0
2005-08-26 03:35:00,92.5,92.5,92.439,92.47,447229275.0
2005-08-26 03:36:00,92.485,92.51,92.485,92.495,137443441.0
2005-08-26 03:37:00,92.5,92.523,92.494,92.523,49212205.0
2005-08-26 03:38:00,92.503,92.55,92.503,92.53,13114898.0
2005-08-26 03:39:00,92.535,92.547,92.52,92.547,101646309.0
2005-08-26 03:40:00,92.545,92.545,92.518,92.545,97691047.0
2005-08-26 03:41:00,92.543,92.561,92.523,92.537,52576245.0
2005-08-26 03:42:00,92.55,92.552,92.55,92.552,5441375.0
2005-08-26 03:43:00,92.557,92.561,92.545,92.56,27608872.0
2005-08-26 03:44:00,92.553,92.572,92.545,92.565,75008409.0
2005-08-26 03:45:00,92.57,92.57,92.555,92.56,88717970.0
2005-08-26 03:46:00,92.515,92.555,92.515,92.555,93166278.0
2005-08-26 03:47:00,92.558,92.569,92.54,92.565,23661888.0
2005-08-26 03:48:00,92.56,92.568,92.55,92.56,194969403.0
2005-08-26 03:49:00,92.55,92.577,92.547,92.547,336758941.0
2005-08-26 03:50:00,92.55,92.567,92.535,92.535,216969683.0
2005-08-26 03:51:00,92.55,92.55,92.512,92.525,462581607.0
2005-08-26 03:52:00,92.53,92.53,92.514,92.52,178608463.0
2005-08-26 03:53:00,92.532,92.555,92.523,92.53,85078069.0
2005-08-26 03:54:00,92.54,92.54,92.525,92.54,238461548.0
2005-08-26 03:55:00,92.525,92.565,92.525,92.555,38533927.0
2005-08-26 03:56:00,92.545,92.549,92.535,92.535,49224434.0
2005-08-26 03:57:00,92.553,92.561,92.545,92.545,106747395.0
2005-08-26 03:58:00,92.543,92.553,92.535,92.553,14815747.0
2005-08-26 03:59:00,92.555,92.555,92.498,92.525,152583191.0
2005-08-26 04:00:00,92.533,92.533,92.51,92.525,108900643.0
2005-08-26 04:01:00,92.53,92.533,92.51,92.515,66757708.0
2005-08-26 04:02:00,92.52,92.52,92.511,92.52,136350480.0
2005-08-26 04:03:00,92.515,92.525,92.515,92.525,21276998.0
2005-08-26 04:04:00,92.525,92.53,92.503,92.53,120351312.0
2005-08-26 04:05:00,92.53,92.53,92.527,92.527,22217115.0
2005-08-26 04:06:00,92.525,92.525,92.513,92.513,18488488.0
2005-08-26 04:07:00,92.52,92.52,92.503,92.503,15579524.0
2005-08-26 04:08:00,92.505,92.525,92.505,92.525,7813767.0
2005-08-26 04:09:00,92.52,92.52,92.51,92.51,92096613.0
2005-08-26 04:10:00,92.52,92.532,92.52,92.532,4475276.0
2005-08-26 04:11:00,92.535,92.543,92.533,92.533,19382880.0
2005-08-26 04:12:00,92.53,92.54,92.529,92.53,10396992.0
2005-08-26 04:13:00,92.525,92.54,92.522,92.53,11486995.0
2005-08-26 04:14:00,92.53,92.531,92.513,92.525,41692856.0
2005-08-26 04:19:00,92.525,92.525,92.5,92.5,46446115.0
2005-08-26 04:20:00,92.5,92.51,92.47,92.51,129503310.0
2005-08-26 04:21:00,92.512,92.525,92.507,92.507,53121293.0
2005-08-26 04:22:00,92.518,92.533,92.518,92.533,123956334.0
2005-08-26 04:23:00,92.52,92.539,92.52,92.527,88537766.0
2005-08-26 04:24:00,92.53,92.535,92.522,92.522,72300626.0
2005-08-26 04:25:00,92.53,92.535,92.527,92.535,420075588.0
2005-08-26 04:26:00,92.54,92.54,92.527,92.53,4750413.0
2005-08-26 04:27:00,92.523,92.535,92.523,92.535,18540164.0
2005-08-26 04:28:00,92.532,92.54,92.532,92.533,20167127.0
2005-08-26 04:29:00,92.53,92.54,92.53,92.54,8724910.0
2005-08-26 04:30:00,92.533,92.533,92.515,92.515,2605618.0
2005-08-26 04:31:00,92.51,92.522,92.507,92.52,196787214.0
2005-08-26 04:32:00,92.525,92.525,92.525,92.525,1576330.0
2005-08-26 04:33:00,92.54,92.54,92.491,92.525,2476555.0
2005-08-26 04:34:00,92.53,92.548,92.503,92.548,60543061.0
2005-08-26 04:35:00,92.55,92.55,92.518,92.545,32668110.0
2005-08-26 04:36:00,92.535,92.535,92.535,92.535,1452777.0
2005-08-26 04:37:00,92.54,92.54,92.51,92.51,4428220.0
2005-08-26 04:38:00,92.525,92.53,92.523,92.525,57033532.0
2005-08-26 04:39:00,92.515,92.518,92.51,92.51,39794907.0
2005-08-26 04:40:00,92.505,92.505,92.491,92.5,25048219.0
2005-08-26 04:41:00,92.495,92.518,92.495,92.505,57728628.0
2005-08-26 04:42:00,92.505,92.505,92.5,92.5,249383276.0
2005-08-26 04:43:00,92.495,92.5,92.495,92.5,32913562.0
2005-08-26 04:44:00,92.492,92.492,92.492,92.492,4264811.0
2005-08-26 04:45:00,92.493,92.493,92.493,92.493,597531.0
2005-08-26 04:46:00,92.492,92.498,92.492,92.498,46983366.0
2005-08-26 04:47:00,92.5,92.5,92.5,92.5,103358231.0
2005-08-26 04:48:00,92.495,92.495,92.495,92.495,1052485.0
2005-08-26 04:49:00,92.498,92.513,92.498,92.513,15973470.0
2005-08-26 04:50:00,92.515,92.52,92.513,92.52,9426391.0
2005-08-26 04:51:00,92.52,92.525,92.51,92.515,78039494.0
2005-08-26 04:52:00,92.517,92.517,92.505,92.505,5671433.0
2005-08-26 04:53:00,92.5,92.51,92.492,92.51,11296758.0
2005-08-26 04:54:00,92.503,92.503,92.5,92.5,5438244.0
2005-08-26 04:55:00,92.51,92.51,92.49,92.49,91739555.0
2005-08-26 04:56:00,92.485,92.51,92.484,92.51,8354072.0
2005-08-26 04:57:00,92.51,92.51,92.51,92.51,3205409.0
2005-08-26 04:58:00,92.503,92.524,92.5,92.5,64043870.0
2005-08-26 04:59:00,92.503,92.52,92.503,92.515,71483386.0
2005-08-26 05:00:00,92.505,92.505,92.498,92.503,88985348.0
2005-08-26 05:01:00,92.505,92.512,92.488,92.488,12798649.0
2005-08-26 05:02:00,92.495,92.5,92.495,92.5,17599971.0
2005-08-26 05:03:00,92.5,92.51,92.495,92.495,32480772.0
2005-08-26 05:04:00,92.493,92.505,92.493,92.495,52376343.0
2005-08-26 05:05:00,92.495,92.495,92.495,92.495,61477558.0
2005-08-26 05:06:00,92.505,92.505,92.505,92.505,929730.0
2005-08-26 05:07:00,92.493,92.493,92.493,92.493,2156509.0
2005-08-26 05:08:00,92.5,92.5,92.5,92.5,36656349.0
2005-08-26 05:09:00,92.495,92.495,92.45,92.495,25918850.0
2005-08-26 05:10:00,92.5,92.5,92.463,92.463,4369890.0
2005-08-26 05:13:00,92.465,92.478,92.455,92.455,295788631.0
2005-08-26 05:14:00,92.475,92.477,92.455,92.475,60501969.0
2005-08-26 05:15:00,92.455,92.462,92.432,92.435,51823578.0
2005-08-26 05:16:00,92.45,92.45,92.45,92.45,39030178.0
2005-08-26 05:17:00,92.465,92.47,92.432,92.47,27988225.0
2005-08-26 05:18:00,92.46,92.47,92.451,92.47,171179961.0
2005-08-26 05:19:00,92.465,92.465,92.44,92.44,59352686.0
2005-08-26 05:20:00,92.433,92.435,92.383,92.393,25480195.0
2005-08-26 05:21:00,92.4,92.41,92.387,92.387,90260297.0
2005-08-26 05:22:00,92.395,92.42,92.395,92.408,74453136.0
2005-08-26 05:23:00,92.405,92.445,92.405,92.445,18370657.0
2005-08-26 05:24:00,92.438,92.438,92.409,92.423,100310552.0
2005-08-26 05:25:00,92.42,92.43,92.395,92.43,16807856.0
2005-08-26 05:26:00,92.435,92.435,92.395,92.395,5563316.0
2005-08-26 05:27:00,92.4,92.41,92.39,92.41,63119785.0
2005-08-26 05:28:00,92.415,92.435,92.415,92.42,102442381.0
2005-08-26 05:29:00,92.412,92.425,92.412,92.425,9157618.0
2005-08-26 05:30:00,92.42,92.42,92.415,92.415,43342382.0
2005-08-26 05:31:00,92.43,92.465,92.43,92.455,14719738.0
2005-08-26 05:32:00,92.46,92.465,92.45,92.45,86614672.0
2005-08-26 05:33:00,92.448,92.455,92.435,92.455,123355650.0
2005-08-26 05:34:00,92.463,92.475,92.45,92.452,90553029.0
2005-08-26 05:35:00,92.452,92.458,92.435,92.455,65370172.0
2005-08-26 05:36:00,92.445,92.445,92.42,92.42,4552969.0
2005-08-26 05:37:00,92.42,92.436,92.42,92.435,126590374.0
2005-08-26 05:38:00,92.42,92.42,92.38,92.405,12129010.0
2005-08-26 05:39:00,92.415,92.415,92.383,92.383,7679362.0
2005-08-26 05:40:00,92.388,92.425,92.388,92.425,55025896.0
2005-08-26 05:41:00,92.405,92.405,92.398,92.398,178311602.0
2005-08-26 05:42:00,92.4,92.415,92.4,92.415,177890274.0
2005-08-26 05:44:00,92.41,92.41,92.387,92.395,36429356.0
2005-08-26 05:45:00,92.39,92.42,92.39,92.415,162307115.0
2005-08-26 05:46:00,92.41,92.41,92.392,92.405,43190680.0
2005-08-26 05:47:00,92.405,92.405,92.393,92.4,29961782.0
2005-08-26 05:48:00,92.4,92.41,92.4,92.41,5296400.0
2005-08-26 05:49:00,92.41,92.422,92.393,92.41,11922797.0
2005-08-26 05:50:00,92.42,92.42,92.42,92.42,269113.0
2005-08-26 05:51:00,92.4,92.4,92.36,92.375,881380642.0
2005-08-26 05:52:00,92.363,92.38,92.353,92.353,56746762.0
2005-08-26 05:53:00,92.355,92.382,92.333,92.373,106012060.0
2005-08-26 05:54:00,92.365,92.388,92.335,92.335,7643760.0
2005-08-26 05:55:00,92.385,92.385,92.37,92.37,64901222.0
2005-08-26 05:56:00,92.377,92.4,92.37,92.37,45203010.0
2005-08-26 05:57:00,92.373,92.387,92.372,92.38,40061125.0
2005-08-26 05:58:00,92.373,92.375,92.355,92.375,49115719.0
2005-08-26 05:59:00,92.38,92.38,92.36,92.38,48106079.0
2005-08-26 06:00:00,92.375,92.375,92.375,92.375,5613350.0
2005-08-26 06:01:00,92.37,92.37,92.36,92.37,19915118.0
2005-08-26 06:02:00,92.363,92.375,92.36,92.375,39480384.0
2005-08-26 06:03:00,92.373,92.385,92.37,92.385,75514832.0
2005-08-26 06:04:00,92.385,92.395,92.385,92.395,44448939.0
2005-08-26 06:05:00,92.383,92.383,92.355,92.355,89720575.0
2005-08-26 06:06:00,92.362,92.363,92.352,92.355,48587385.0
2005-08-26 06:07:00,92.363,92.363,92.357,92.357,32664015.0
2005-08-26 06:08:00,92.363,92.378,92.339,92.378,104509381.0
2005-08-26 06:09:00,92.375,92.375,92.367,92.367,8325975.0
2005-08-26 06:10:00,92.373,92.38,92.373,92.38,2539180.0
2005-08-26 06:11:00,92.373,92.401,92.373,92.385,17099766.0
2005-08-26 06:12:00,92.39,92.39,92.375,92.39,18741918.0
2005-08-26 06:15:00,92.39,92.39,92.36,92.375,56845129.0
2005-08-26 06:16:00,92.38,92.385,92.38,92.385,2951398.0
2005-08-26 06:17:00,92.365,92.37,92.365,92.37,20824711.0
2005-08-26 06:19:00,92.375,92.375,92.363,92.363,7945334.0
2005-08-26 06:20:00,92.37,92.388,92.334,92.37,16531802.0
2005-08-26 06:21:00,92.37,92.37,92.37,92.37,4481146.0
2005-08-26 06:22:00,92.37,92.391,92.363,92.385,75842186.0
2005-08-26 06:23:00,92.372,92.39,92.366,92.385,57056563.0
2005-08-26 06:24:00,92.38,92.38,92.37,92.37,152861222.0
2005-08-26 06:25:00,92.37,92.371,92.365,92.365,9823987.0
2005-08-26 06:26:00,92.37,92.374,92.37,92.37,103288768.0
2005-08-26 06:27:00,92.358,92.375,92.358,92.375,56465693.0
2005-08-26 06:28:00,92.375,92.375,92.375,92.375,12051268.0
2005-08-26 06:29:00,92.38,92.38,92.305,92.305,5459129.0
2005-08-26 06:30:00,92.343,92.345,92.343,92.345,8310901.0
2005-08-26 06:31:00,92.35,92.38,92.35,92.375,19567777.0
2005-08-26 06:32:00,92.37,92.385,92.365,92.365,127201939.0
2005-08-26 06:33:00,92.37,92.375,92.351,92.375,115105897.0
2005-08-26 06:34:00,92.368,92.368,92.31,92.34,213579987.0
2005-08-26 06:35:00,92.335,92.338,92.325,92.325,24188877.0
2005-08-26 06:36:00,92.31,92.34,92.31,92.335,65021485.0
2005-08-26 06:37:00,92.335,92.335,92.302,92.302,4960008.0
2005-08-26 06:38:00,92.303,92.303,92.29,92.29,4450474.0
2005-08-26 06:39:00,92.293,92.3,92.293,92.3,61938309.0
2005-08-26 06:40:00,92.255,92.285,92.255,92.285,2558561.0
2005-08-26 06:41:00,92.282,92.3,92.262,92.262,14432988.0
2005-08-26 06:42:00,92.267,92.285,92.26,92.26,40622969.0
2005-08-26 06:43:00,92.28,92.283,92.271,92.273,4841787.0
2005-08-26 06:44:00,92.285,92.29,92.272,92.275,108142304.0
2005-08-26 06:45:00,92.27,92.27,92.265,92.265,144563419.0
2005-08-26 06:46:00,92.26,92.275,92.26,92.275,7354927.0
2005-08-26 06:47:00,92.28,92.285,92.28,92.285,23600875.0
2005-08-26 06:48:00,92.282,92.302,92.282,92.302,97914375.0
2005-08-26 06:49:00,92.3,92.335,92.3,92.335,1012612.0
2005-08-26 06:50:00,92.325,92.345,92.315,92.345,136836372.0
2005-08-26 06:51:00,92.355,92.355,92.34,92.34,14195807.0
2005-08-26 06:52:00,92.34,92.34,92.305,92.305,10264215.0
2005-08-26 06:53:00,92.293,92.31,92.29,92.31,59323460.0
2005-08-26 06:54:00,92.305,92.322,92.305,92.305,19318473.0
2005-08-26 06:55:00,92.305,92.305,92.305,92.305,979614.0
2005-08-26 06:56:00,92.302,92.31,92.302,92.31,1871220.0
2005-08-26 06:57:00,92.315,92.318,92.303,92.303,23664101.0
2005-08-26 06:58:00,92.295,92.295,92.23,92.25,78450056.0
2005-08-26 06:59:00,92.243,92.285,92.235,92.285,57526244.0
2005-08-26 07:00:00,92.278,92.278,92.238,92.273,227338406.0
2005-08-26 07:01:00,92.265,92.265,92.252,92.252,145517854.0
2005-08-26 07:02:00,92.25,92.277,92.25,92.277,168227519.0
2005-08-26 07:03:00,92.275,92.29,92.26,92.26,49621718.0
2005-08-26 07:04:00,92.27,92.27,92.252,92.255,32889230.0
2005-08-26 07:05:00,92.255,92.268,92.242,92.242,77585052.0
2005-08-26 07:06:00,92.25,92.27,92.245,92.27,338915544.0
2005-08-26 07:07:00,92.275,92.275,92.248,92.26,81047358.0
2005-08-26 07:08:00,92.25,92.268,92.25,92.25,49824298.0
2005-08-26 07:09:00,92.25,92.255,92.237,92.255,147296715.0
2005-08-26 07:10:00,92.25,92.27,92.25,92.27,52046658.0
2005-08-26 07:11:00,92.258,92.275,92.258,92.27,207679813.0
2005-08-26 07:12:00,92.265,92.265,92.25,92.26,3965259.0
2005-08-26 07:13:00,92.257,92.257,92.23,92.23,145196866.0
2005-08-26 07:14:00,92.24,92.273,92.24,92.253,102147665.0
2005-08-26 07:15:00,92.26,92.273,92.26,92.262,18651911.0
2005-08-26 07:16:00,92.265,92.281,92.265,92.278,66622870.0
2005-08-26 07:17:00,92.28,92.28,92.273,92.273,8652900.0
2005-08-26 07:18:00,92.28,92.287,92.25,92.25,116562686.0
2005-08-26 07:19:00,92.242,92.244,92.233,92.233,14223702.0
2005-08-26 07:20:00,92.23,92.251,92.228,92.235,16842072.0
2005-08-26 07:21:00,92.225,92.245,92.225,92.235,66045854.0
2005-08-26 07:22:00,92.24,92.26,92.239,92.26,14180761.0
2005-08-26 07:23:00,92.27,92.27,92.257,92.265,118987515.0
2005-08-26 07:24:00,92.262,92.262,92.235,92.235,56891015.0
2005-08-26 07:25:00,92.245,92.245,92.23,92.23,84912091.0
2005-08-26 07:26:00,92.215,92.26,92.215,92.238,313915070.0
2005-08-26 07:27:00,92.25,92.264,92.233,92.245,37055433.0
2005-08-26 07:28:00,92.242,92.244,92.228,92.228,138539149.0
2005-08-26 07:29:00,92.223,92.226,92.215,92.225,52028942.0
2005-08-26 07:30:00,92.235,92.26,92.235,92.25,228331517.0
2005-08-26 07:31:00,92.25,92.25,92.24,92.25,75320777.0
2005-08-26 07:32:00,92.242,92.25,92.24,92.25,330119187.0
2005-08-26 07:33:00,92.24,92.26,92.24,92.25,86680539.0
2005-08-26 07:34:00,92.245,92.253,92.242,92.245,31738575.0
2005-08-26 07:35:00,92.24,92.264,92.239,92.252,28943351.0
2005-08-26 07:36:00,92.263,92.266,92.255,92.262,28933580.0
2005-08-26 07:37:00,92.26,92.27,92.235,92.243,79993833.0
2005-08-26 07:38:00,92.245,92.26,92.245,92.257,96347695.0
2005-08-26 07:39:00,92.26,92.26,92.245,92.255,37130702.0
2005-08-26 07:40:00,92.253,92.265,92.253,92.255,13865832.0
2005-08-26 07:41:00,92.26,92.26,92.242,92.26,49896180.0
2005-08-26 07:42:00,92.253,92.265,92.245,92.253,56020276.0
2005-08-26 07:43:00,92.26,92.265,92.255,92.258,18517869.0
2005-08-26 07:44:00,92.255,92.27,92.253,92.265,252381876.0
2005-08-26 07:45:00,92.265,92.272,92.255,92.265,36237179.0
2005-08-26 07:46:00,92.273,92.278,92.245,92.245,255087051.0
2005-08-26 07:47:00,92.263,92.273,92.263,92.263,10709976.0
2005-08-26 07:48:00,92.265,92.265,92.243,92.25,19952534.0
2005-08-26 07:49:00,92.25,92.27,92.25,92.26,90263851.0
2005-08-26 07:50:00,92.258,92.26,92.245,92.26,143232502.0
2005-08-26 07:51:00,92.26,92.265,92.245,92.245,33692528.0
2005-08-26 07:52:00,92.263,92.263,92.233,92.233,20010374.0
2005-08-26 07:53:00,92.23,92.265,92.23,92.245,55819676.0
2005-08-26 07:54:00,92.265,92.265,92.238,92.238,75387560.0
2005-08-26 07:55:00,92.215,92.251,92.215,92.23,100124920.0
2005-08-26 07:56:00,92.225,92.243,92.225,92.225,28282667.0
2005-08-26 07:57:00,92.225,92.233,92.225,92.23,33463855.0
2005-08-26 07:58:00,92.23,92.241,92.227,92.227,83621174.0
2005-08-26 07:59:00,92.22,92.238,92.22,92.233,225699955.0
2005-08-26 08:00:00,92.248,92.253,92.235,92.243,133408349.0
2005-08-26 08:01:00,92.233,92.262,92.225,92.225,138158794.0
2005-08-26 08:02:00,92.225,92.225,92.21,92.21,59636449.0
2005-08-26 08:03:00,92.208,92.245,92.208,92.24,77309497.0
2005-08-26 08:04:00,92.24,92.244,92.2,92.212,172695435.0
2005-08-26 08:05:00,92.22,92.233,92.22,92.22,88752599.0
2005-08-26 08:06:00,92.22,92.265,92.22,92.265,22663101.0
2005-08-26 08:07:00,92.27,92.277,92.245,92.245,62284815.0
2005-08-26 08:08:00,92.252,92.295,92.248,92.295,117081657.0
2005-08-26 08:09:00,92.31,92.313,92.257,92.313,27661145.0
2005-08-26 08:10:00,92.315,92.315,92.245,92.245,41703669.0
2005-08-26 08:11:00,92.23,92.243,92.225,92.243,44080522.0
2005-08-26 08:12:00,92.235,92.26,92.235,92.26,154708676.0
2005-08-26 08:13:00,92.255,92.277,92.255,92.26,133047245.0
2005-08-26 08:14:00,92.26,92.273,92.258,92.258,51907063.0
2005-08-26 08:15:00,92.245,92.28,92.222,92.25,162690836.0
2005-08-26 08:16:00,92.205,92.245,92.205,92.245,20692813.0
2005-08-26 08:17:00,92.242,92.255,92.233,92.255,43146688.0
2005-08-26 08:18:00,92.245,92.25,92.19,92.225,206396947.0
2005-08-26 08:19:00,92.227,92.28,92.227,92.28,70851943.0
2005-08-26 08:20:00,92.283,92.32,92.283,92.305,142711478.0
2005-08-26 08:21:00,92.302,92.32,92.29,92.31,314359460.0
2005-08-26 08:22:00,92.305,92.305,92.28,92.29,245652648.0
2005-08-26 08:23:00,92.292,92.31,92.277,92.292,137450976.0
2005-08-26 08:24:00,92.295,92.306,92.27,92.285,73913695.0
2005-08-26 08:25:00,92.285,92.315,92.28,92.28,87775744.0
2005-08-26 08:26:00,92.285,92.285,92.259,92.263,118250350.0
2005-08-26 08:27:00,92.263,92.286,92.26,92.265,7622234.0
2005-08-26 08:28:00,92.27,92.29,92.27,92.28,48994078.0
2005-08-26 08:29:00,92.28,92.28,92.258,92.26,37259464.0
2005-08-26 08:30:00,92.26,92.266,92.252,92.255,61711357.0
2005-08-26 08:31:00,92.255,92.266,92.242,92.242,16944038.0
2005-08-26 08:32:00,92.25,92.256,92.25,92.25,87827275.0
2005-08-26 08:33:00,92.255,92.255,92.234,92.24,54689996.0
2005-08-26 08:34:00,92.23,92.265,92.23,92.25,69587681.0
2005-08-26 08:35:00,92.245,92.26,92.244,92.245,109423887.0
2005-08-26 08:36:00,92.242,92.26,92.242,92.26,48432315.0
2005-08-26 08:37:00,92.255,92.282,92.255,92.263,25309403.0
2005-08-26 08:38:00,92.262,92.28,92.261,92.28,61423249.0
2005-08-26 08:39:00,92.28,92.295,92.265,92.275,31331564.0
2005-08-26 08:40:00,92.27,92.27,92.262,92.268,44800724.0
2005-08-26 08:41:00,92.26,92.27,92.26,92.265,104103896.0
2005-08-26 08:42:00,92.27,92.27,92.245,92.27,52967741.0
2005-08-26 08:43:00,92.262,92.278,92.262,92.27,50637527.0
2005-08-26 08:44:00,92.27,92.28,92.265,92.28,119745066.0
2005-08-26 08:45:00,92.27,92.297,92.27,92.297,46634509.0
2005-08-26 08:46:00,92.295,92.323,92.285,92.315,19980455.0
2005-08-26 08:47:00,92.32,92.357,92.32,92.342,22260773.0
2005-08-26 08:48:00,92.33,92.336,92.295,92.33,100123479.0
2005-08-26 08:49:00,92.32,92.327,92.31,92.31,7993786.0
2005-08-26 08:50:00,92.325,92.325,92.29,92.303,126889343.0
2005-08-26 08:51:00,92.31,92.313,92.265,92.28,46391230.0
2005-08-26 08:52:00,92.27,92.27,92.26,92.27,152511426.0
2005-08-26 08:53:00,92.28,92.292,92.278,92.28,260091396.0
2005-08-26 08:54:00,92.265,92.29,92.25,92.25,152824011.0
2005-08-26 08:55:00,92.26,92.285,92.227,92.285,88804431.0
2005-08-26 08:56:00,92.28,92.281,92.272,92.275,127722577.0
2005-08-26 08:57:00,92.28,92.28,92.27,92.273,19027963.0
2005-08-26 08:58:00,92.28,92.285,92.27,92.275,18367276.0
2005-08-26 08:59:00,92.27,92.285,92.265,92.277,71578667.0
2005-08-26 09:00:00,92.28,92.285,92.265,92.272,97529319.0
2005-08-26 09:01:00,92.27,92.285,92.27,92.27,300276306.0
2005-08-26 09:02:00,92.265,92.269,92.26,92.26,88982670.0
2005-08-26 09:03:00,92.265,92.27,92.262,92.27,157779353.0
2005-08-26 09:04:00,92.253,92.26,92.235,92.26,105431515.0
2005-08-26 09:05:00,92.262,92.274,92.248,92.265,105726294.0
2005-08-26 09:06:00,92.24,92.265,92.232,92.232,14956253.0
2005-08-26 09:07:00,92.233,92.25,92.233,92.24,24747580.0
2005-08-26 09:08:00,92.235,92.246,92.205,92.225,72636257.0
2005-08-26 09:09:00,92.235,92.255,92.22,92.22,33927704.0
2005-08-26 09:10:00,92.225,92.236,92.22,92.235,11505336.0
2005-08-26 09:11:00,92.26,92.261,92.25,92.255,28077918.0
2005-08-26 09:12:00,92.255,92.255,92.197,92.222,100037965.0
2005-08-26 09:13:00,92.223,92.242,92.223,92.23,92816296.0
2005-08-26 09:14:00,92.24,92.24,92.219,92.222,70859948.0
2005-08-26 09:15:00,92.23,92.23,92.199,92.2,57363000.0
2005-08-26 09:16:00,92.195,92.203,92.175,92.175,138340285.0
2005-08-26 09:17:00,92.157,92.173,92.137,92.158,316177444.0
2005-08-26 09:18:00,92.16,92.16,92.075,92.075,10681899.0
2005-08-26 09:19:00,92.117,92.118,92.095,92.115,48732293.0
2005-08-26 09:20:00,92.11,92.135,92.095,92.135,66798839.0
2005-08-26 09:21:00,92.132,92.153,92.1,92.1,173789990.0
2005-08-26 09:22:00,92.085,92.085,92.07,92.07,210518595.0
2005-08-26 09:23:00,92.07,92.105,92.035,92.075,268984838.0
2005-08-26 09:24:00,92.083,92.083,92.01,92.03,239271957.0
2005-08-26 09:25:00,92.03,92.11,92.03,92.09,83896776.0
2005-08-26 09:26:00,92.085,92.125,92.085,92.12,24601074.0
2005-08-26 09:27:00,92.1,92.125,92.095,92.095,57959515.0
2005-08-26 09:28:00,92.1,92.175,92.09,92.175,88897111.0
2005-08-26 09:29:00,92.18,92.18,92.102,92.14,99447445.0
2005-08-26 09:30:00,92.14,92.145,92.095,92.095,219244788.0
2005-08-26 09:31:00,92.095,92.133,92.095,92.13,74849806.0
2005-08-26 09:32:00,92.145,92.151,92.125,92.125,70753662.0
2005-08-26 09:33:00,92.12,92.12,92.07,92.07,59174548.0
2005-08-26 09:34:00,92.055,92.112,92.043,92.085,93133231.0
2005-08-26 09:35:00,92.08,92.09,92.03,92.09,61325688.0
2005-08-26 09:36:00,92.095,92.095,92.012,92.05,173369175.0
2005-08-26 09:37:00,92.05,92.063,92.013,92.033,58111214.0
2005-08-26 09:38:00,92.025,92.045,92.005,92.035,52143524.0
2005-08-26 09:39:00,92.03,92.08,92.03,92.08,29666650.0
2005-08-26 09:40:00,92.065,92.11,92.062,92.1,154980524.0
2005-08-26 09:41:00,92.125,92.125,92.07,92.082,27763524.0
2005-08-26 09:42:00,92.09,92.11,92.025,92.05,445525493.0
2005-08-26 09:43:00,92.045,92.08,92.045,92.08,538144881.0
2005-08-26 09:44:00,92.073,92.11,92.045,92.105,41139321.0
2005-08-26 09:45:00,92.105,92.125,92.065,92.095,132644503.0
2005-08-26 09:46:00,92.105,92.105,92.065,92.098,57538060.0
2005-08-26 09:47:00,92.1,92.1,92.045,92.06,100104200.0
2005-08-26 09:48:00,92.065,92.065,92.037,92.06,39476863.0
2005-08-26 09:49:00,92.06,92.06,92.024,92.03,17205750.0
2005-08-26 09:50:00,92.015,92.083,92.0,92.05,92528946.0
2005-08-26 09:51:00,92.055,92.068,92.042,92.042,59269328.0
2005-08-26 09:52:00,92.04,92.04,91.998,92.035,23956330.0
2005-08-26 09:53:00,92.02,92.045,92.02,92.045,289315857.0
2005-08-26 09:54:00,92.032,92.09,92.032,92.065,143601366.0
2005-08-26 09:55:00,92.085,92.185,92.04,92.175,218226074.0
2005-08-26 09:56:00,92.15,92.15,92.115,92.115,68772766.0
2005-08-26 09:57:00,92.108,92.108,92.037,92.037,158595491.0
2005-08-26 09:58:00,92.045,92.073,92.025,92.073,110341885.0
2005-08-26 09:59:00,92.075,92.097,92.062,92.062,13576163.0
2005-08-26 10:00:00,92.07,92.07,92.03,92.065,112594430.0
2005-08-26 10:01:00,92.06,92.08,92.042,92.08,99977030.0
2005-08-26 10:02:00,92.075,92.115,92.075,92.115,47838608.0
2005-08-26 10:03:00,92.115,92.115,92.085,92.085,20503975.0
2005-08-26 10:04:00,92.085,92.085,91.975,92.003,38529512.0
2005-08-26 10:05:00,91.995,91.995,91.955,91.975,164446695.0
2005-08-26 10:06:00,91.97,91.995,91.935,91.935,526911703.0
2005-08-26 10:07:00,91.925,91.965,91.885,91.885,204154585.0
2005-08-26 10:08:00,91.895,91.902,91.812,91.812,39343068.0
2005-08-26 10:09:00,91.83,91.842,91.795,91.795,80858776.0
2005-08-26 10:10:00,91.792,91.81,91.73,91.795,56153126.0
2005-08-26 10:11:00,91.79,91.81,91.76,91.81,66677232.0
2005-08-26 10:12:00,91.83,91.84,91.772,91.813,12069292.0
2005-08-26 10:13:00,91.817,91.828,91.754,91.755,174663342.0
2005-08-26 10:14:00,91.765,91.78,91.765,91.773,24543456.0
2005-08-26 10:15:00,91.785,91.785,91.735,91.755,85028879.0
2005-08-26 10:16:00,91.755,91.785,91.74,91.785,53672229.0
2005-08-26 10:17:00,91.78,91.78,91.72,91.72,103768302.0
2005-08-26 10:18:00,91.71,91.733,91.67,91.703,390366200.0
2005-08-26 10:19:00,91.717,91.717,91.62,91.645,72476360.0
2005-08-26 10:20:00,91.648,91.675,91.563,91.585,202799542.0
2005-08-26 10:21:00,91.585,91.625,91.585,91.625,283996225.0
2005-08-26 10:22:00,91.615,91.655,91.615,91.622,47912074.0
2005-08-26 10:23:00,91.63,91.67,91.625,91.66,159473797.0
2005-08-26 10:24:00,91.673,91.68,91.61,91.623,53998561.0
2005-08-26 10:25:00,91.622,91.675,91.622,91.67,34914457.0
2005-08-26 10:26:00,91.645,91.695,91.645,91.695,68295096.0
2005-08-26 10:27:00,91.68,91.695,91.65,91.65,34147429.0
2005-08-26 10:28:00,91.647,91.69,91.645,91.69,133081248.0
2005-08-26 10:29:00,91.703,91.718,91.665,91.68,136065368.0
2005-08-26 10:30:00,91.675,91.71,91.675,91.71,80699682.0
2005-08-26 10:31:00,91.705,91.795,91.705,91.775,67678456.0
2005-08-26 10:32:00,91.785,91.785,91.755,91.755,36792680.0
2005-08-26 10:33:00,91.748,91.808,91.745,91.798,206347635.0
2005-08-26 10:34:00,91.8,91.81,91.755,91.78,77766947.0
2005-08-26 10:35:00,91.773,91.78,91.723,91.723,37362256.0
2005-08-26 10:36:00,91.725,91.753,91.725,91.745,31253957.0
2005-08-26 10:37:00,91.75,91.77,91.727,91.727,153592406.0
2005-08-26 10:38:00,91.72,91.77,91.72,91.77,18314195.0
2005-08-26 10:39:00,91.75,91.783,91.75,91.765,68854518.0
2005-08-26 10:40:00,91.76,91.78,91.76,91.78,143906222.0
2005-08-26 10:41:00,91.785,91.805,91.74,91.74,41191916.0
2005-08-26 10:42:00,91.745,91.752,91.715,91.723,76383091.0
2005-08-26 10:43:00,91.73,91.735,91.72,91.735,152235091.0
2005-08-26 10:44:00,91.725,91.751,91.715,91.75,133793119.0
2005-08-26 10:45:00,91.733,91.781,91.733,91.745,78688874.0
2005-08-26 10:46:00,91.77,91.785,91.743,91.75,451376603.0
2005-08-26 10:47:00,91.76,91.77,91.75,91.75,96291723.0
2005-08-26 10:48:00,91.76,91.766,91.709,91.73,102085675.0
2005-08-26 10:49:00,91.735,91.755,91.735,91.74,231741803.0
2005-08-26 10:50:00,91.732,91.745,91.695,91.695,92699868.0
2005-08-26 10:51:00,91.74,91.762,91.725,91.753,52447499.0
2005-08-26 10:52:00,91.76,91.77,91.745,91.745,68728181.0
2005-08-26 10:53:00,91.76,91.773,91.755,91.77,9839354.0
2005-08-26 10:54:00,91.762,91.797,91.74,91.765,107779212.0
2005-08-26 10:55:00,91.78,91.82,91.753,91.82,53932733.0
2005-08-26 10:56:00,91.84,91.84,91.823,91.823,21494141.0
2005-08-26 10:57:00,91.84,91.84,91.827,91.835,17212380.0
2005-08-26 10:58:00,91.825,91.841,91.825,91.835,78261324.0
2005-08-26 10:59:00,91.833,91.853,91.823,91.823,122049394.0
2005-08-26 11:00:00,91.82,91.845,91.81,91.845,211253768.0
2005-08-26 11:01:00,91.825,91.843,91.785,91.785,175353753.0
2005-08-26 11:02:00,91.795,91.807,91.77,91.788,501016392.0
2005-08-26 11:03:00,91.797,91.83,91.797,91.798,46756468.0
2005-08-26 11:04:00,91.795,91.845,91.783,91.845,152913628.0
2005-08-26 11:05:00,91.845,91.845,91.805,91.83,137907531.0
2005-08-26 11:06:00,91.832,91.87,91.83,91.87,88736513.0
2005-08-26 11:07:00,91.862,91.862,91.82,91.82,29423470.0
2005-08-26 11:08:00,91.813,91.825,91.81,91.815,76328139.0
2005-08-26 11:09:00,91.83,91.837,91.823,91.823,122986112.0
2005-08-26 11:10:00,91.82,91.84,91.81,91.835,253025127.0
2005-08-26 11:11:00,91.825,91.837,91.787,91.813,289762996.0
2005-08-26 11:12:00,91.833,91.837,91.82,91.82,169955597.0
2005-08-26 11:13:00,91.825,91.828,91.805,91.805,90192953.0
2005-08-26 11:14:00,91.812,91.829,91.779,91.812,14742720.0
2005-08-26 11:15:00,91.815,91.845,91.815,91.835,25038841.0
2005-08-26 11:16:00,91.835,91.855,91.833,91.855,79570360.0
2005-08-26 11:17:00,91.843,91.852,91.82,91.835,50912132.0
2005-08-26 11:18:00,91.832,91.853,91.832,91.85,124054712.0
2005-08-26 11:19:00,91.868,91.868,91.85,91.865,57564248.0
2005-08-26 11:20:00,91.87,91.89,91.87,91.875,184710830.0
2005-08-26 11:21:00,91.9,91.91,91.88,91.905,155305250.0
2005-08-26 11:22:00,91.905,91.905,91.82,91.87,27475733.0
2005-08-26 11:23:00,91.865,91.877,91.855,91.855,56695417.0
2005-08-26 11:24:00,91.85,91.875,91.845,91.845,27632086.0
2005-08-26 11:25:00,91.84,91.855,91.803,91.83,78660023.0
2005-08-26 11:26:00,91.817,91.833,91.785,91.785,20858602.0
2005-08-26 11:27:00,91.825,91.84,91.8,91.81,243004530.0
2005-08-26 11:28:00,91.815,91.835,91.81,91.81,48399771.0
2005-08-26 11:29:00,91.81,91.819,91.81,91.815,34261348.0
2005-08-26 11:30:00,91.802,91.814,91.802,91.81,95268791.0
2005-08-26 11:31:00,91.802,91.815,91.8,91.81,101061833.0
2005-08-26 11:32:00,91.81,91.812,91.785,91.785,100576762.0
2005-08-26 11:33:00,91.782,91.798,91.774,91.78,38179150.0
2005-08-26 11:34:00,91.77,91.803,91.755,91.785,124658433.0
2005-08-26 11:35:00,91.78,91.8,91.78,91.785,330038010.0
2005-08-26 11:36:00,91.782,91.813,91.775,91.805,694334365.0
2005-08-26 11:37:00,91.8,91.815,91.77,91.8,65975572.0
2005-08-26 11:38:00,91.793,91.8,91.792,91.8,23364333.0
2005-08-26 11:39:00,91.793,91.793,91.774,91.78,104360856.0
2005-08-26 11:40:00,91.79,91.79,91.773,91.775,110498464.0
2005-08-26 11:41:00,91.785,91.8,91.782,91.785,132634215.0
2005-08-26 11:42:00,91.78,91.799,91.775,91.78,82100001.0
2005-08-26 11:43:00,91.775,91.788,91.732,91.732,190852979.0
2005-08-26 11:44:00,91.75,91.753,91.73,91.74,43983678.0
2005-08-26 11:45:00,91.745,91.768,91.745,91.745,115543389.0
2005-08-26 11:46:00,91.765,91.765,91.739,91.76,391538795.0
2005-08-26 11:47:00,91.755,91.755,91.703,91.703,17461773.0
2005-08-26 11:48:00,91.703,91.73,91.703,91.723,200108262.0
2005-08-26 11:49:00,91.715,91.758,91.715,91.758,104489605.0
2005-08-26 11:50:00,91.735,91.745,91.643,91.68,77291300.0
2005-08-26 11:51:00,91.69,91.75,91.69,91.75,39701990.0
2005-08-26 11:52:00,91.745,91.745,91.695,91.738,161291842.0
2005-08-26 11:53:00,91.74,91.741,91.718,91.718,50885137.0
2005-08-26 11:54:00,91.715,91.736,91.69,91.695,43905936.0
2005-08-26 11:55:00,91.71,91.74,91.703,91.72,19770496.0
2005-08-26 11:56:00,91.715,91.725,91.699,91.725,180097007.0
2005-08-26 11:57:00,91.715,91.715,91.698,91.715,37280712.0
2005-08-26 11:58:00,91.718,91.718,91.701,91.71,82182115.0
2005-08-26 11:59:00,91.703,91.703,91.685,91.695,261595118.0
2005-08-26 12:00:00,91.735,91.737,91.698,91.737,57164874.0
2005-08-26 12:01:00,91.735,91.735,91.683,91.715,8716155.0
2005-08-26 12:02:00,91.7,91.735,91.66,91.705,43177564.0
2005-08-26 12:03:00,91.7,91.73,91.7,91.73,13357905.0
2005-08-26 12:04:00,91.718,91.735,91.705,91.735,56628065.0
2005-08-26 12:05:00,91.7,91.722,91.695,91.7,25326378.0
2005-08-26 12:06:00,91.7,91.707,91.683,91.695,7986467.0
2005-08-26 12:07:00,91.685,91.7,91.647,91.67,104635645.0
2005-08-26 12:08:00,91.668,91.68,91.659,91.665,166505799.0
2005-08-26 12:09:00,91.67,91.675,91.655,91.66,44247914.0
2005-08-26 12:10:00,91.663,91.702,91.663,91.67,16878162.0
2005-08-26 12:11:00,91.67,91.7,91.67,91.7,85661450.0
2005-08-26 12:12:00,91.695,91.695,91.68,91.693,69041137.0
2005-08-26 12:13:00,91.688,91.722,91.675,91.708,58116311.0
2005-08-26 12:14:00,91.725,91.725,91.683,91.705,43940319.0
2005-08-26 12:15:00,91.71,91.724,91.698,91.722,194020349.0
2005-08-26 12:16:00,91.72,91.765,91.72,91.745,21928853.0
2005-08-26 12:17:00,91.755,91.76,91.715,91.745,23307555.0
2005-08-26 12:18:00,91.743,91.764,91.743,91.762,35369286.0
2005-08-26 12:19:00,91.775,91.795,91.77,91.78,10948057.0
2005-08-26 12:20:00,91.785,91.805,91.77,91.805,32764969.0
2005-08-26 12:21:00,91.805,91.805,91.775,91.79,157608329.0
2005-08-26 12:22:00,91.782,91.782,91.735,91.76,28742545.0
2005-08-26 12:23:00,91.77,91.78,91.755,91.78,14393459.0
2005-08-26 12:24:00,91.78,91.797,91.78,91.785,32476459.0
2005-08-26 12:25:00,91.8,91.82,91.77,91.77,101010008.0
2005-08-26 12:26:00,91.765,91.8,91.765,91.78,70235602.0
2005-08-26 12:27:00,91.78,91.798,91.761,91.797,45531500.0
2005-08-26 12:28:00,91.79,91.8,91.79,91.8,23646416.0
2005-08-26 12:29:00,91.77,91.795,91.77,91.795,17222451.0
2005-08-26 12:30:00,91.792,91.792,91.781,91.783,23971543.0
2005-08-26 12:31:00,91.792,91.812,91.768,91.78,71355548.0
2005-08-26 12:32:00,91.775,91.793,91.775,91.793,73582735.0
2005-08-26 12:33:00,91.8,91.809,91.775,91.803,86048019.0
2005-08-26 12:34:00,91.803,91.803,91.765,91.793,32998804.0
2005-08-26 12:35:00,91.805,91.811,91.78,91.78,92219532.0
2005-08-26 12:36:00,91.775,91.805,91.763,91.805,59790375.0
2005-08-26 12:37:00,91.815,91.83,91.8,91.8,31099307.0
2005-08-26 12:38:00,91.798,91.8,91.775,91.775,64864803.0
2005-08-26 12:39:00,91.77,91.795,91.762,91.775,94858333.0
2005-08-26 12:40:00,91.783,91.815,91.775,91.775,77281861.0
2005-08-26 12:41:00,91.783,91.803,91.783,91.79,135177775.0
2005-08-26 12:42:00,91.79,91.79,91.76,91.78,85276891.0
2005-08-26 12:43:00,91.775,91.795,91.762,91.795,12328176.0
2005-08-26 12:44:00,91.785,91.8,91.785,91.795,80745075.0
2005-08-26 12:45:00,91.785,91.794,91.785,91.793,61742727.0
2005-08-26 12:46:00,91.78,91.785,91.755,91.785,112271580.0
2005-08-26 12:47:00,91.8,91.819,91.8,91.81,81005744.0
2005-08-26 12:48:00,91.82,91.82,91.795,91.8,7995194.0
2005-08-26 12:49:00,91.793,91.81,91.78,91.78,131223497.0
2005-08-26 12:50:00,91.77,91.803,91.77,91.773,56589646.0
2005-08-26 12:51:00,91.765,91.775,91.76,91.775,57273953.0
2005-08-26 12:52:00,91.78,91.785,91.757,91.78,82768205.0
2005-08-26 12:53:00,91.777,91.777,91.745,91.75,49092486.0
2005-08-26 12:54:00,91.77,91.77,91.725,91.725,20818290.0
2005-08-26 12:55:00,91.733,91.737,91.72,91.72,50741139.0
2005-08-26 12:56:00,91.712,91.735,91.705,91.715,29977459.0
2005-08-26 12:57:00,91.717,91.717,91.665,91.665,70773749.0
2005-08-26 12:59:00,91.668,91.77,91.668,91.765,203971525.0
2005-08-26 13:00:00,91.758,91.762,91.595,91.645,168285816.0
2005-08-26 13:01:00,91.633,91.637,91.555,91.585,33294576.0
2005-08-26 13:02:00,91.575,91.615,91.575,91.583,183994407.0
2005-08-26 13:03:00,91.585,91.63,91.585,91.63,373901627.0
2005-08-26 13:04:00,91.635,91.74,91.607,91.733,22264821.0
2005-08-26 13:05:00,91.735,91.735,91.71,91.71,23999032.0
2005-08-26 13:06:00,91.72,91.725,91.71,91.71,140199174.0
2005-08-26 13:07:00,91.702,91.702,91.675,91.675,9224898.0
2005-08-26 13:08:00,91.67,91.67,91.621,91.645,254648942.0
2005-08-26 13:09:00,91.635,91.67,91.635,91.67,146033151.0
2005-08-26 13:10:00,91.67,91.69,91.67,91.672,58625666.0
2005-08-26 13:11:00,91.68,91.7,91.673,91.68,79628668.0
2005-08-26 13:12:00,91.675,91.682,91.665,91.665,104495533.0
2005-08-26 13:13:00,91.662,91.681,91.662,91.68,6213217.0
2005-08-26 13:14:00,91.68,91.713,91.68,91.713,9646939.0
2005-08-26 13:15:00,91.693,91.733,91.675,91.7,36236056.0
2005-08-26 13:16:00,91.705,91.707,91.693,91.693,73019999.0
2005-08-26 13:17:00,91.695,91.71,91.685,91.69,110966370.0
2005-08-26 13:18:00,91.685,91.712,91.653,91.695,67134215.0
2005-08-26 13:19:00,91.705,91.748,91.705,91.735,31082357.0
2005-08-26 13:20:00,91.72,91.765,91.72,91.76,347041369.0
2005-08-26 13:21:00,91.765,91.765,91.73,91.73,9707837.0
2005-08-26 13:22:00,91.738,91.752,91.73,91.73,78746118.0
2005-08-26 13:23:00,91.74,91.76,91.735,91.743,69143583.0
2005-08-26 13:24:00,91.74,91.761,91.738,91.738,141479686.0
2005-08-26 13:25:00,91.745,91.8,91.72,91.8,37981751.0
2005-08-26 13:26:00,91.8,91.81,91.777,91.79,10561222.0
2005-08-26 13:27:00,91.77,91.77,91.75,91.75,18521282.0
2005-08-26 13:28:00,91.743,91.745,91.733,91.74,125713228.0
2005-08-26 13:29:00,91.73,91.73,91.71,91.715,121959363.0
2005-08-26 13:30:00,91.713,91.728,91.7,91.7,132558106.0
2005-08-26 13:31:00,91.7,91.707,91.7,91.7,48057336.0
2005-08-26 13:32:00,91.705,91.715,91.697,91.697,29794796.0
2005-08-26 13:33:00,91.69,91.713,91.68,91.68,171064881.0
2005-08-26 13:34:00,91.69,91.69,91.65,91.655,31590161.0
2005-08-26 13:35:00,91.652,91.678,91.652,91.678,78789663.0
2005-08-26 13:36:00,91.68,91.685,91.671,91.68,86702700.0
2005-08-26 13:37:00,91.675,91.692,91.675,91.685,53222411.0
2005-08-26 13:38:00,91.66,91.7,91.631,91.7,65291921.0
2005-08-26 13:39:00,91.705,91.712,91.695,91.695,27976319.0
2005-08-26 13:40:00,91.693,91.705,91.687,91.705,70781203.0
2005-08-26 13:41:00,91.71,91.718,91.71,91.71,40403367.0
2005-08-26 13:42:00,91.708,91.71,91.67,91.71,91617165.0
2005-08-26 13:43:00,91.713,91.713,91.665,91.665,64914150.0
2005-08-26 13:44:00,91.672,91.69,91.643,91.643,275127885.0
2005-08-26 13:45:00,91.65,91.663,91.65,91.663,6836365.0
2005-08-26 13:46:00,91.67,91.67,91.652,91.655,62257503.0
2005-08-26 13:47:00,91.645,91.685,91.645,91.658,89935407.0
2005-08-26 13:48:00,91.665,91.68,91.663,91.663,181905549.0
2005-08-26 13:49:00,91.67,91.67,91.659,91.67,56427269.0
2005-08-26 13:50:00,91.67,91.67,91.65,91.65,283440974.0
2005-08-26 13:51:00,91.65,91.665,91.621,91.665,15381079.0
2005-08-26 13:52:00,91.655,91.66,91.645,91.66,22162446.0
2005-08-26 13:53:00,91.65,91.667,91.65,91.66,428145018.0
2005-08-26 13:54:00,91.65,91.665,91.645,91.665,72399301.0
2005-08-26 13:55:00,91.66,91.66,91.596,91.61,23061396.0
2005-08-26 13:56:00,91.612,91.619,91.595,91.595,121655719.0
2005-08-26 13:57:00,91.605,91.655,91.605,91.645,394051462.0
2005-08-26 13:58:00,91.645,91.66,91.625,91.625,150175872.0
2005-08-26 13:59:00,91.635,91.655,91.6,91.6,110865447.0
2005-08-26 14:00:00,91.595,91.625,91.58,91.62,230632732.0
2005-08-26 14:01:00,91.61,91.611,91.566,91.605,118429073.0
2005-08-26 14:02:00,91.605,91.608,91.57,91.6,201336821.0
2005-08-26 14:03:00,91.6,91.643,91.6,91.643,153509517.0
2005-08-26 14:04:00,91.63,91.645,91.605,91.627,34733240.0
2005-08-26 14:05:00,91.635,91.66,91.603,91.635,147678408.0
2005-08-26 14:06:00,91.64,91.661,91.64,91.65,106019774.0
2005-08-26 14:07:00,91.66,91.67,91.642,91.67,106437508.0
2005-08-26 14:08:00,91.66,91.69,91.658,91.68,62993683.0
2005-08-26 14:09:00,91.678,91.697,91.678,91.697,99726170.0
2005-08-26 14:10:00,91.7,91.7,91.675,91.69,67766235.0
2005-08-26 14:11:00,91.69,91.715,91.69,91.695,12089189.0
2005-08-26 14:12:00,91.73,91.737,91.72,91.72,136605425.0
2005-08-26 14:13:00,91.728,91.728,91.715,91.725,163592967.0
2005-08-26 14:14:00,91.73,91.736,91.71,91.71,13949526.0
2005-08-26 14:15:00,91.705,91.706,91.695,91.705,14012210.0
2005-08-26 14:16:00,91.71,91.71,91.692,91.695,56694647.0
2005-08-26 14:17:00,91.703,91.716,91.699,91.705,49639260.0
2005-08-26 14:18:00,91.695,91.71,91.687,91.71,130620581.0
2005-08-26 14:19:00,91.715,91.725,91.71,91.715,342290376.0
2005-08-26 14:20:00,91.715,91.765,91.7,91.745,155369970.0
2005-08-26 14:21:00,91.74,91.785,91.74,91.783,69040109.0
2005-08-26 14:22:00,91.743,91.773,91.743,91.765,18002740.0
2005-08-26 14:23:00,91.77,91.78,91.77,91.775,29132901.0
2005-08-26 14:24:00,91.78,91.78,91.75,91.762,48849945.0
2005-08-26 14:25:00,91.77,91.775,91.758,91.775,19617512.0
2005-08-26 14:26:00,91.77,91.77,91.751,91.763,53883420.0
2005-08-26 14:27:00,91.765,91.775,91.725,91.76,21832063.0
2005-08-26 14:28:00,91.765,91.78,91.763,91.763,60213904.0
2005-08-26 14:29:00,91.768,91.768,91.759,91.762,36772089.0
2005-08-26 14:30:00,91.76,91.768,91.758,91.758,36049032.0
2005-08-26 14:31:00,91.76,91.76,91.715,91.76,53399169.0
2005-08-26 14:32:00,91.745,91.77,91.745,91.753,82553132.0
2005-08-26 14:33:00,91.75,91.805,91.75,91.805,13343536.0
2005-08-26 14:34:00,91.793,91.83,91.793,91.823,141338753.0
2005-08-26 14:35:00,91.825,91.855,91.81,91.845,27763076.0
2005-08-26 14:36:00,91.83,91.847,91.82,91.822,69781378.0
2005-08-26 14:37:00,91.83,91.83,91.803,91.803,48920350.0
2005-08-26 14:38:00,91.805,91.842,91.805,91.835,82222972.0
2005-08-26 14:39:00,91.85,91.856,91.827,91.835,113377598.0
2005-08-26 14:40:00,91.843,91.866,91.843,91.865,139910320.0
2005-08-26 14:41:00,91.885,91.885,91.84,91.85,144714250.0
2005-08-26 14:42:00,91.85,91.855,91.83,91.855,17808899.0
2005-08-26 14:43:00,91.87,91.895,91.853,91.855,52662584.0
2005-08-26 14:44:00,91.862,91.877,91.83,91.85,126278038.0
2005-08-26 14:45:00,91.845,91.855,91.835,91.835,31639524.0
2005-08-26 14:46:00,91.835,91.86,91.82,91.82,115720635.0
2005-08-26 14:47:00,91.808,91.845,91.808,91.815,164077082.0
2005-08-26 14:48:00,91.83,91.83,91.803,91.815,288315710.0
2005-08-26 14:49:00,91.82,91.845,91.82,91.84,95683990.0
2005-08-26 14:50:00,91.833,91.855,91.829,91.855,81690215.0
2005-08-26 14:51:00,91.837,91.895,91.837,91.883,162136284.0
2005-08-26 14:52:00,91.875,91.89,91.865,91.865,157363985.0
2005-08-26 14:53:00,91.865,91.903,91.855,91.89,20462793.0
2005-08-26 14:54:00,91.888,91.888,91.872,91.872,147063627.0
2005-08-26 14:55:00,91.865,91.893,91.865,91.88,36327033.0
2005-08-26 14:56:00,91.885,91.885,91.86,91.885,21131441.0
2005-08-26 14:57:00,91.885,91.915,91.86,91.915,42801839.0
2005-08-26 14:58:00,91.91,91.955,91.895,91.955,69469243.0
2005-08-26 14:59:00,91.96,91.99,91.93,91.97,124369270.0
2005-08-26 15:00:00,91.955,91.955,91.94,91.94,58748162.0
2005-08-26 15:01:00,91.94,91.943,91.92,91.92,134663287.0
2005-08-26 15:02:00,91.92,91.93,91.902,91.92,30091398.0
2005-08-26 15:03:00,91.915,91.937,91.89,91.912,164044044.0
2005-08-26 15:04:00,91.915,91.918,91.892,91.91,131340935.0
2005-08-26 15:05:00,91.925,91.925,91.885,91.9,51653850.0
2005-08-26 15:06:00,91.893,91.91,91.88,91.91,93307547.0
2005-08-26 15:07:00,91.905,91.914,91.89,91.895,67516910.0
2005-08-26 15:08:00,91.897,91.91,91.855,91.89,19671105.0
2005-08-26 15:09:00,91.89,91.94,91.89,91.94,90800385.0
2005-08-26 15:10:00,91.938,91.938,91.865,91.865,190716838.0
2005-08-26 15:11:00,91.91,91.93,91.89,91.93,77933442.0
2005-08-26 15:12:00,91.932,91.932,91.85,91.877,67050103.0
2005-08-26 15:13:00,91.893,91.915,91.847,91.87,25006468.0
2005-08-26 15:14:00,91.86,91.89,91.84,91.84,48979809.0
2005-08-26 15:15:00,91.845,91.845,91.812,91.83,304345352.0
2005-08-26 15:16:00,91.825,91.842,91.82,91.825,33758944.0
2005-08-26 15:17:00,91.84,91.856,91.805,91.835,50436552.0
2005-08-26 15:18:00,91.835,91.858,91.802,91.84,131611360.0
2005-08-26 15:19:00,91.85,91.85,91.827,91.838,128426210.0
2005-08-26 15:20:00,91.84,91.865,91.838,91.853,36182847.0
2005-08-26 15:21:00,91.853,91.862,91.835,91.835,107212850.0
2005-08-26 15:22:00,91.842,91.85,91.81,91.81,167455042.0
2005-08-26 15:23:00,91.82,91.827,91.81,91.827,114675449.0
2005-08-26 15:24:00,91.825,91.845,91.82,91.843,157494811.0
2005-08-26 15:25:00,91.835,91.845,91.827,91.845,40683217.0
2005-08-26 15:26:00,91.835,91.84,91.83,91.83,122053365.0
2005-08-26 15:27:00,91.835,91.836,91.825,91.835,22305332.0
2005-08-26 15:28:00,91.825,91.845,91.8,91.845,76598178.0
2005-08-26 15:29:00,91.838,91.86,91.825,91.843,178179425.0
2005-08-26 15:30:00,91.837,91.869,91.837,91.86,183362306.0
2005-08-26 15:31:00,91.86,91.86,91.83,91.85,140668866.0
2005-08-26 15:32:00,91.85,91.86,91.804,91.84,22319527.0
2005-08-26 15:33:00,91.835,91.835,91.812,91.822,55892221.0
2005-08-26 15:34:00,91.83,91.845,91.81,91.825,96969407.0
2005-08-26 15:35:00,91.825,91.835,91.81,91.82,84537154.0
2005-08-26 15:36:00,91.827,91.827,91.813,91.815,250201791.0
2005-08-26 15:37:00,91.815,91.815,91.775,91.783,179497778.0
2005-08-26 15:38:00,91.775,91.793,91.775,91.78,110876458.0
2005-08-26 15:39:00,91.775,91.806,91.775,91.79,122102527.0
2005-08-26 15:40:00,91.785,91.785,91.75,91.785,28776192.0
2005-08-26 15:41:00,91.785,91.785,91.77,91.77,90620584.0
2005-08-26 15:42:00,91.775,91.775,91.75,91.755,104983338.0
2005-08-26 15:43:00,91.755,91.764,91.745,91.75,89708943.0
2005-08-26 15:44:00,91.76,91.764,91.742,91.742,27155426.0
2005-08-26 15:45:00,91.745,91.77,91.745,91.745,55740264.0
2005-08-26 15:46:00,91.74,91.815,91.73,91.815,49934057.0
2005-08-26 15:47:00,91.825,91.825,91.75,91.75,35244217.0
2005-08-26 15:48:00,91.76,91.77,91.72,91.72,47565292.0
2005-08-26 15:49:00,91.725,91.755,91.712,91.755,9476917.0
2005-08-26 15:50:00,91.742,91.803,91.715,91.715,31165947.0
2005-08-26 15:51:00,91.76,91.793,91.76,91.78,211641708.0
2005-08-26 15:52:00,91.79,91.82,91.76,91.785,43206240.0
2005-08-26 15:53:00,91.79,91.8,91.76,91.773,9633908.0
2005-08-26 15:54:00,91.77,91.8,91.745,91.785,69360222.0
2005-08-26 15:55:00,91.793,91.81,91.775,91.79,105563670.0
2005-08-26 15:56:00,91.78,91.79,91.723,91.745,159605389.0
2005-08-26 15:57:00,91.742,91.795,91.732,91.79,92931637.0
2005-08-26 15:58:00,91.77,91.782,91.758,91.782,79344715.0
2005-08-26 15:59:00,91.795,91.795,91.775,91.795,64063462.0
2005-08-26 16:00:00,91.797,91.797,91.735,91.78,14230496.0
2005-08-26 16:01:00,91.785,91.805,91.785,91.805,570813570.0
2005-08-26 16:02:00,91.8,91.825,91.8,91.808,56257786.0
2005-08-26 16:03:00,91.82,91.836,91.818,91.825,48583877.0
2005-08-26 16:04:00,91.83,91.83,91.81,91.81,8240207.0
2005-08-26 16:05:00,91.823,91.83,91.805,91.83,177965272.0
2005-08-26 16:06:00,91.833,91.847,91.82,91.82,17656119.0
2005-08-26 16:07:00,91.815,91.834,91.795,91.815,108324780.0
2005-08-26 16:08:00,91.808,91.833,91.808,91.825,209564807.0
2005-08-26 16:09:00,91.83,91.851,91.83,91.832,143695230.0
2005-08-26 16:10:00,91.84,91.86,91.84,91.84,121995623.0
2005-08-26 16:11:00,91.84,91.85,91.785,91.81,19376515.0
2005-08-26 16:12:00,91.802,91.825,91.802,91.825,65378998.0
2005-08-26 16:13:00,91.845,91.845,91.755,91.8,193218283.0
2005-08-26 16:14:00,91.79,91.799,91.778,91.778,87035266.0
2005-08-26 16:15:00,91.79,91.815,91.79,91.815,135204836.0
2005-08-26 16:16:00,91.825,91.825,91.797,91.81,56284707.0
2005-08-26 16:17:00,91.82,91.826,91.82,91.822,69891733.0
2005-08-26 16:18:00,91.835,91.835,91.807,91.815,11187868.0
2005-08-26 16:19:00,91.813,91.845,91.813,91.845,181857410.0
2005-08-26 16:20:00,91.85,91.895,91.84,91.84,147612514.0
2005-08-26 16:21:00,91.825,91.85,91.825,91.85,145804022.0
2005-08-26 16:22:00,91.855,91.87,91.848,91.865,45380320.0
2005-08-26 16:23:00,91.855,91.875,91.84,91.852,110212650.0
2005-08-26 16:24:00,91.853,91.895,91.851,91.855,25840912.0
2005-08-26 16:25:00,91.845,91.845,91.807,91.83,22711206.0
2005-08-26 16:26:00,91.83,91.835,91.793,91.803,177459323.0
2005-08-26 16:27:00,91.815,91.832,91.815,91.82,17969606.0
2005-08-26 16:28:00,91.83,91.845,91.793,91.82,42537568.0
2005-08-26 16:29:00,91.805,91.82,91.79,91.805,62187982.0
2005-08-26 16:30:00,91.8,91.812,91.793,91.793,159701227.0
2005-08-26 16:31:00,91.8,91.8,91.77,91.78,147685223.0
2005-08-26 16:32:00,91.78,91.795,91.78,91.795,145374381.0
2005-08-26 16:33:00,91.755,91.809,91.753,91.785,114442105.0
2005-08-26 16:34:00,91.8,91.8,91.777,91.777,135592503.0
2005-08-26 16:35:00,91.775,91.797,91.715,91.78,22800561.0
2005-08-26 16:36:00,91.79,91.808,91.79,91.79,11048305.0
2005-08-26 16:37:00,91.8,91.808,91.78,91.808,85491949.0
2005-08-26 16:38:00,91.775,91.858,91.775,91.815,85564148.0
2005-08-26 16:39:00,91.815,91.825,91.81,91.81,103854235.0
2005-08-26 16:40:00,91.815,91.83,91.793,91.803,20587119.0
2005-08-26 16:41:00,91.8,91.86,91.8,91.84,14434137.0
2005-08-26 16:42:00,91.835,91.88,91.835,91.86,18824721.0
2005-08-26 16:43:00,91.87,91.87,91.837,91.837,47335170.0
2005-08-26 16:44:00,91.86,91.863,91.828,91.845,86873538.0
2005-08-26 16:45:00,91.855,91.883,91.855,91.883,42367776.0
2005-08-26 16:46:00,91.892,91.915,91.875,91.89,22929258.0
2005-08-26 16:47:00,91.895,91.895,91.865,91.88,32117016.0
2005-08-26 16:48:00,91.885,91.894,91.832,91.87,379785096.0
2005-08-26 16:49:00,91.875,91.883,91.845,91.845,44025853.0
2005-08-26 16:50:00,91.845,91.87,91.845,91.87,113413085.0
2005-08-26 16:51:00,91.855,91.91,91.855,91.893,103985707.0
2005-08-26 16:52:00,91.89,91.919,91.872,91.91,71468010.0
2005-08-26 16:53:00,91.903,91.92,91.903,91.91,32173394.0
2005-08-26 16:54:00,91.89,91.905,91.87,91.887,160799634.0
2005-08-26 16:55:00,91.89,91.891,91.878,91.885,11458825.0
2005-08-26 16:56:00,91.885,91.913,91.885,91.913,168611074.0
2005-08-26 16:57:00,91.913,91.923,91.89,91.89,44740657.0
2005-08-26 16:58:00,91.89,91.915,91.882,91.9,29123531.0
2005-08-26 16:59:00,91.905,91.92,91.772,91.805,107282973.0
2005-08-26 17:00:00,91.815,91.815,91.78,91.785,155697195.0
2005-08-26 17:01:00,91.785,91.791,91.735,91.735,53657835.0
2005-08-26 17:02:00,91.745,91.75,91.695,91.695,298703192.0
2005-08-26 17:03:00,91.7,91.778,91.7,91.778,147513858.0
2005-08-26 17:04:00,91.78,91.781,91.75,91.763,46327617.0
2005-08-26 17:05:00,91.775,91.8,91.775,91.783,112531075.0
2005-08-26 17:06:00,91.785,91.8,91.775,91.788,545682550.0
2005-08-26 17:07:00,91.79,91.79,91.765,91.785,22738346.0
2005-08-26 17:08:00,91.765,91.798,91.765,91.767,47164733.0
2005-08-26 17:09:00,91.77,91.795,91.77,91.795,224463083.0
2005-08-26 17:10:00,91.8,91.825,91.797,91.805,154876172.0
2005-08-26 17:11:00,91.8,91.8,91.775,91.785,9089085.0
2005-08-26 17:12:00,91.765,91.79,91.755,91.772,79421617.0
2005-08-26 17:13:00,91.772,91.772,91.733,91.733,34811567.0
2005-08-26 17:14:00,91.722,91.745,91.707,91.745,78839868.0
2005-08-26 17:15:00,91.737,91.745,91.715,91.725,193076088.0
2005-08-26 17:16:00,91.723,91.74,91.712,91.712,32838671.0
2005-08-26 17:17:00,91.71,91.742,91.71,91.735,130120637.0
2005-08-26 17:18:00,91.74,91.744,91.705,91.74,34127448.0
2005-08-26 17:19:00,91.74,91.76,91.734,91.745,43799086.0
2005-08-26 17:20:00,91.75,91.75,91.722,91.725,20152771.0
2005-08-26 17:21:00,91.72,91.77,91.72,91.77,363101073.0
2005-08-26 17:22:00,91.77,91.782,91.76,91.765,62407874.0
2005-08-26 17:23:00,91.772,91.772,91.71,91.73,7337347.0
2005-08-26 17:24:00,91.725,91.74,91.715,91.74,133426375.0
2005-08-26 17:25:00,91.74,91.745,91.73,91.735,227564670.0
2005-08-26 17:26:00,91.74,91.742,91.703,91.71,127033094.0
2005-08-26 17:27:00,91.713,91.743,91.713,91.73,89581064.0
2005-08-26 17:28:00,91.735,91.755,91.723,91.738,80984315.0
2005-08-26 17:29:00,91.74,91.75,91.72,91.75,88520684.0
2005-08-26 17:30:00,91.755,91.813,91.755,91.81,146213574.0
2005-08-26 17:31:00,91.79,91.805,91.788,91.805,149099675.0
2005-08-26 17:32:00,91.802,91.802,91.79,91.79,153792966.0
2005-08-26 17:33:00,91.775,91.797,91.774,91.79,114956937.0
2005-08-26 17:34:00,91.775,91.815,91.77,91.792,244404119.0
2005-08-26 17:35:00,91.8,91.815,91.778,91.778,56390153.0
2005-08-26 17:36:00,91.77,91.795,91.765,91.785,127433097.0
2005-08-26 17:37:00,91.783,91.885,91.766,91.885,30144098.0
2005-08-26 17:38:00,91.875,91.875,91.835,91.855,100187150.0
2005-08-26 17:39:00,91.855,91.87,91.798,91.825,17345232.0
2005-08-26 17:40:00,91.84,91.88,91.838,91.855,39799661.0
2005-08-26 17:41:00,91.845,91.87,91.815,91.85,100578247.0
2005-08-26 17:42:00,91.86,91.885,91.822,91.885,57576163.0
2005-08-26 17:43:00,91.88,91.91,91.88,91.91,66941994.0
2005-08-26 17:44:00,91.92,91.94,91.878,91.895,60570106.0
2005-08-26 17:45:00,91.885,91.918,91.872,91.918,113981695.0
2005-08-26 17:46:00,91.912,91.912,91.875,91.88,240557619.0
2005-08-26 17:47:00,91.9,91.9,91.852,91.852,71144297.0
2005-08-26 17:48:00,91.855,91.876,91.852,91.852,77375386.0
2005-08-26 17:49:00,91.865,91.865,91.847,91.865,133694060.0
2005-08-26 17:50:00,91.87,91.881,91.865,91.88,30400553.0
2005-08-26 17:51:00,91.845,91.9,91.845,91.867,11744859.0
2005-08-26 17:52:00,91.857,91.91,91.857,91.91,9464030.0
2005-08-26 17:53:00,91.9,91.903,91.895,91.895,13332196.0
2005-08-26 17:54:00,91.883,91.905,91.87,91.88,136436578.0
2005-08-26 17:55:00,91.88,91.895,91.875,91.875,45257858.0
2005-08-26 17:56:00,91.88,91.88,91.863,91.875,96842553.0
2005-08-26 17:57:00,91.86,91.88,91.86,91.87,430641003.0
2005-08-26 17:58:00,91.865,91.87,91.855,91.865,630083191.0
2005-08-26 17:59:00,91.87,91.874,91.795,91.827,45019548.0
2005-08-26 18:00:00,91.85,91.853,91.8,91.8,51727914.0
2005-08-26 18:01:00,91.765,91.82,91.765,91.82,31372832.0
2005-08-26 18:02:00,91.815,91.832,91.802,91.832,69730750.0
2005-08-26 18:03:00,91.83,91.853,91.785,91.785,68341125.0
2005-08-26 18:04:00,91.8,91.8,91.752,91.785,158005439.0
2005-08-26 18:05:00,91.805,91.813,91.775,91.785,60628258.0
2005-08-26 18:06:00,91.79,91.8,91.765,91.79,529639683.0
2005-08-26 18:07:00,91.785,91.806,91.765,91.79,58343425.0
2005-08-26 18:08:00,91.805,91.81,91.785,91.795,80255391.0
2005-08-26 18:09:00,91.795,91.795,91.76,91.76,219639972.0
2005-08-26 18:10:00,91.76,91.8,91.76,91.773,97803789.0
2005-08-26 18:11:00,91.785,91.785,91.732,91.763,115277100.0
2005-08-26 18:12:00,91.765,91.777,91.743,91.743,20101703.0
2005-08-26 18:13:00,91.74,91.753,91.71,91.735,30437617.0
2005-08-26 18:14:00,91.725,91.77,91.703,91.735,83380964.0
2005-08-26 18:15:00,91.74,91.74,91.72,91.735,48160556.0
2005-08-26 18:16:00,91.745,91.745,91.695,91.72,34697883.0
2005-08-26 18:17:00,91.69,91.71,91.678,91.685,52282664.0
2005-08-26 18:18:00,91.68,91.682,91.645,91.65,200699214.0
2005-08-26 18:19:00,91.655,91.685,91.655,91.685,43641436.0
2005-08-26 18:20:00,91.675,91.72,91.675,91.703,57261214.0
2005-08-26 18:21:00,91.7,91.765,91.7,91.743,107400624.0
2005-08-26 18:22:00,91.728,91.755,91.726,91.755,73539404.0
2005-08-26 18:23:00,91.747,91.76,91.737,91.737,23135518.0
2005-08-26 18:24:00,91.74,91.76,91.715,91.723,22053095.0
2005-08-26 18:25:00,91.72,91.721,91.71,91.712,120252868.0
2005-08-26 18:26:00,91.72,91.72,91.697,91.705,158927541.0
2005-08-26 18:27:00,91.7,91.723,91.7,91.705,14049984.0
2005-08-26 18:28:00,91.72,91.74,91.72,91.74,68761348.0
2005-08-26 18:29:00,91.74,91.75,91.72,91.733,74426914.0
2005-08-26 18:30:00,91.74,91.753,91.74,91.745,40027628.0
2005-08-26 18:31:00,91.755,91.755,91.73,91.755,70987673.0
2005-08-26 18:32:00,91.74,91.755,91.74,91.75,10941862.0
2005-08-26 18:33:00,91.75,91.75,91.742,91.742,2227927.0
2005-08-26 18:34:00,91.74,91.755,91.74,91.745,158003831.0
2005-08-26 18:35:00,91.745,91.755,91.735,91.75,164971762.0
2005-08-26 18:36:00,91.737,91.747,91.705,91.747,21480255.0
2005-08-26 18:37:00,91.743,91.75,91.733,91.75,65843053.0
2005-08-26 18:38:00,91.755,91.758,91.755,91.755,9158109.0
2005-08-26 18:39:00,91.745,91.749,91.738,91.74,24091715.0
2005-08-26 18:40:00,91.73,91.763,91.73,91.742,54921746.0
2005-08-26 18:41:00,91.755,91.755,91.735,91.747,32243579.0
2005-08-26 18:42:00,91.75,91.761,91.75,91.755,174957152.0
2005-08-26 18:43:00,91.752,91.755,91.743,91.743,39091551.0
2005-08-26 18:44:00,91.742,91.754,91.735,91.735,134706674.0
2005-08-26 18:45:00,91.74,91.74,91.71,91.71,22498078.0
2005-08-26 18:46:00,91.715,91.725,91.712,91.72,10354298.0
2005-08-26 18:47:00,91.71,91.717,91.708,91.71,51457206.0
2005-08-26 18:48:00,91.71,91.72,91.705,91.72,58088751.0
2005-08-26 18:49:00,91.725,91.745,91.725,91.727,47395984.0
2005-08-26 18:50:00,91.723,91.733,91.712,91.733,11789574.0
2005-08-26 18:51:00,91.73,91.76,91.73,91.735,54081401.0
2005-08-26 18:52:00,91.73,91.745,91.725,91.735,71986294.0
2005-08-26 18:53:00,91.733,91.733,91.71,91.71,5842108.0
2005-08-26 18:54:00,91.71,91.735,91.71,91.71,203024927.0
2005-08-26 18:55:00,91.715,91.763,91.715,91.742,201010902.0
2005-08-26 18:56:00,91.755,91.755,91.69,91.713,85130102.0
2005-08-26 18:57:00,91.707,91.712,91.683,91.693,460917427.0
2005-08-26 18:58:00,91.695,91.695,91.665,91.685,76953505.0
2005-08-26 18:59:00,91.685,91.685,91.64,91.645,155020220.0
2005-08-26 19:00:00,91.647,91.695,91.647,91.68,26219294.0
2005-08-26 19:01:00,91.675,91.675,91.66,91.673,80034467.0
2005-08-26 19:02:00,91.663,91.663,91.595,91.643,65109935.0
2005-08-26 19:03:00,91.643,91.67,91.643,91.645,69872906.0
2005-08-26 19:04:00,91.625,91.656,91.625,91.655,33312094.0
2005-08-26 19:05:00,91.64,91.68,91.64,91.68,49576403.0
2005-08-26 19:06:00,91.68,91.683,91.655,91.683,112215727.0
2005-08-26 19:07:00,91.675,91.723,91.675,91.7,24480665.0
2005-08-26 19:08:00,91.697,91.74,91.697,91.722,181295574.0
2005-08-26 19:09:00,91.723,91.723,91.69,91.71,75055914.0
2005-08-26 19:10:00,91.71,91.735,91.71,91.715,23749317.0
2005-08-26 19:11:00,91.71,91.723,91.71,91.713,46670352.0
2005-08-26 19:12:00,91.725,91.73,91.685,91.725,6324288.0
2005-08-26 19:13:00,91.713,91.725,91.705,91.717,124108199.0
2005-08-26 19:14:00,91.71,91.731,91.71,91.73,48407618.0
2005-08-26 19:15:00,91.74,91.755,91.712,91.712,91067367.0
2005-08-26 19:16:00,91.715,91.715,91.7,91.7,102219467.0
2005-08-26 19:17:00,91.7,91.7,91.685,91.685,238521151.0
2005-08-26 19:18:00,91.695,91.705,91.692,91.705,75406478.0
2005-08-26 19:19:00,91.705,91.716,91.693,91.693,12940922.0
2005-08-26 19:20:00,91.695,91.7,91.685,91.7,53355945.0
2005-08-26 19:21:00,91.69,91.705,91.69,91.705,31153473.0
2005-08-26 19:22:00,91.705,91.705,91.691,91.698,171191739.0
2005-08-26 19:23:00,91.705,91.705,91.685,91.695,31154098.0
2005-08-26 19:24:00,91.697,91.7,91.679,91.685,138593462.0
2005-08-26 19:25:00,91.69,91.701,91.69,91.695,87042174.0
2005-08-26 19:26:00,91.7,91.7,91.67,91.68,125855675.0
2005-08-26 19:27:00,91.68,91.692,91.68,91.682,103437430.0
2005-08-26 19:28:00,91.68,91.693,91.675,91.675,49750005.0
2005-08-26 19:29:00,91.675,91.689,91.66,91.678,31277735.0
2005-08-26 19:30:00,91.675,91.679,91.67,91.672,57605601.0
2005-08-26 19:31:00,91.68,91.69,91.672,91.69,54958708.0
2005-08-26 19:32:00,91.685,91.695,91.675,91.675,62100041.0
2005-08-26 19:33:00,91.678,91.71,91.678,91.71,35988493.0
2005-08-26 19:34:00,91.71,91.725,91.702,91.702,50054918.0
2005-08-26 19:35:00,91.702,91.734,91.702,91.722,62562374.0
2005-08-26 19:36:00,91.72,91.72,91.708,91.715,195481092.0
2005-08-26 19:37:00,91.713,91.73,91.708,91.73,6366502.0
2005-08-26 19:38:00,91.725,91.751,91.722,91.722,48239385.0
2005-08-26 19:39:00,91.74,91.76,91.74,91.745,70345882.0
2005-08-26 19:40:00,91.74,91.759,91.738,91.753,33638005.0
2005-08-26 19:41:00,91.76,91.761,91.722,91.755,17178948.0
2005-08-26 19:42:00,91.76,91.76,91.745,91.75,163537208.0
2005-08-26 19:43:00,91.75,91.755,91.743,91.755,7839274.0
2005-08-26 19:44:00,91.75,91.751,91.745,91.745,35233273.0
2005-08-26 19:45:00,91.755,91.76,91.75,91.76,101451318.0
2005-08-26 19:46:00,91.755,91.76,91.748,91.748,39517747.0
2005-08-26 19:47:00,91.76,91.76,91.755,91.755,85282243.0
2005-08-26 19:48:00,91.745,91.753,91.735,91.735,51081830.0
2005-08-26 19:49:00,91.74,91.74,91.725,91.735,329922000.0
2005-08-26 19:50:00,91.732,91.745,91.732,91.745,87345137.0
2005-08-26 19:51:00,91.735,91.76,91.735,91.76,33800340.0
2005-08-26 19:52:00,91.755,91.763,91.755,91.757,21515287.0
2005-08-26 19:53:00,91.755,91.775,91.75,91.755,81731496.0
2005-08-26 19:54:00,91.752,91.76,91.75,91.755,104660760.0
2005-08-26 19:55:00,91.763,91.767,91.76,91.76,55390343.0
2005-08-26 19:56:00,91.758,91.77,91.758,91.765,308049485.0
2005-08-26 19:57:00,91.765,91.778,91.756,91.77,32392955.0
2005-08-26 19:58:00,91.77,91.785,91.76,91.77,473194102.0
2005-08-26 19:59:00,91.765,91.765,91.755,91.765,345224681.0
2005-08-26 20:00:00,91.762,91.765,91.75,91.755,15734354.0
2005-08-26 20:01:00,91.753,91.77,91.75,91.77,62625644.0
2005-08-26 20:02:00,91.77,91.775,91.755,91.762,40490379.0
2005-08-26 20:03:00,91.762,91.763,91.745,91.745,22816718.0
2005-08-26 20:04:00,91.75,91.763,91.745,91.763,19089668.0
2005-08-26 20:05:00,91.775,91.775,91.762,91.762,8444400.0
2005-08-26 20:06:00,91.75,91.781,91.75,91.763,92651862.0
2005-08-26 20:07:00,91.755,91.775,91.725,91.77,122914363.0
2005-08-26 20:08:00,91.768,91.775,91.755,91.765,124593217.0
2005-08-26 20:09:00,91.77,91.78,91.76,91.78,92080855.0
2005-08-26 20:10:00,91.78,91.78,91.753,91.753,29929087.0
2005-08-26 20:11:00,91.765,91.768,91.735,91.768,51442123.0
2005-08-26 20:12:00,91.758,91.765,91.753,91.765,30294149.0
2005-08-26 20:13:00,91.763,91.768,91.76,91.76,58449704.0
2005-08-26 20:14:00,91.77,91.77,91.76,91.768,137214018.0
2005-08-26 20:15:00,91.77,91.785,91.75,91.765,24770879.0
2005-08-26 20:16:00,91.763,91.785,91.762,91.785,48735091.0
2005-08-26 20:17:00,91.772,91.795,91.772,91.782,63136086.0
2005-08-26 20:18:00,91.79,91.79,91.765,91.77,92429287.0
2005-08-26 20:19:00,91.77,91.77,91.764,91.765,51524059.0
2005-08-26 20:20:00,91.77,91.775,91.76,91.76,32834433.0
2005-08-26 20:21:00,91.762,91.762,91.74,91.745,93975987.0
2005-08-26 20:22:00,91.742,91.78,91.72,91.755,7593880.0
2005-08-26 20:23:00,91.775,91.775,91.74,91.74,47772321.0
2005-08-26 20:24:00,91.745,91.756,91.715,91.755,72864954.0
2005-08-26 20:25:00,91.735,91.753,91.704,91.748,109296809.0
2005-08-26 20:26:00,91.75,91.755,91.75,91.755,18872631.0
2005-08-26 20:27:00,91.76,91.77,91.718,91.743,549977077.0
2005-08-26 20:28:00,91.742,91.742,91.715,91.735,105764588.0
2005-08-26 20:29:00,91.738,91.738,91.72,91.72,30281614.0
2005-08-26 20:30:00,91.72,91.733,91.694,91.733,30709315.0
2005-08-26 20:31:00,91.725,91.745,91.72,91.72,117675284.0
2005-08-26 20:32:00,91.715,91.79,91.715,91.745,24349901.0
2005-08-26 20:33:00,91.75,91.778,91.75,91.778,61284109.0
2005-08-26 20:34:00,91.79,91.795,91.763,91.795,126683018.0
2005-08-26 20:35:00,91.783,91.833,91.772,91.822,20847917.0
2005-08-26 20:36:00,91.818,91.825,91.81,91.825,101131267.0
2005-08-26 20:37:00,91.82,91.838,91.82,91.833,61198157.0
2005-08-26 20:38:00,91.84,91.885,91.84,91.885,163335201.0
2005-08-26 20:39:00,91.885,91.892,91.798,91.805,61441380.0
2005-08-26 20:40:00,91.85,91.863,91.83,91.842,619061190.0
2005-08-26 20:41:00,91.835,91.854,91.835,91.85,58030238.0
2005-08-26 20:42:00,91.85,91.865,91.85,91.865,660144127.0
2005-08-26 20:43:00,91.857,91.915,91.857,91.9,62919586.0
2005-08-26 20:44:00,91.893,91.92,91.883,91.91,38485885.0
2005-08-26 20:45:00,91.9,91.928,91.89,91.89,87086001.0
2005-08-26 20:46:00,91.877,91.915,91.86,91.86,194591883.0
2005-08-26 20:47:00,91.868,91.885,91.868,91.87,75057661.0
2005-08-26 20:48:00,91.885,91.892,91.865,91.865,837717201.0
2005-08-26 20:49:00,91.865,91.873,91.855,91.855,67027663.0
2005-08-26 20:50:00,91.865,91.89,91.865,91.89,73670376.0
2005-08-26 20:51:00,91.898,91.898,91.883,91.885,77221856.0
2005-08-26 20:52:00,91.895,91.94,91.895,91.913,80818600.0
2005-08-26 20:53:00,91.915,91.915,91.89,91.905,208541734.0
2005-08-26 20:54:00,91.895,91.91,91.885,91.892,35275428.0
2005-08-26 20:55:00,91.895,91.91,91.89,91.89,301914967.0
2005-08-26 20:56:00,91.895,91.895,91.864,91.865,67101387.0
2005-08-26 20:57:00,91.87,91.893,91.869,91.88,21073298.0
2005-08-26 20:58:00,91.867,91.89,91.857,91.882,86739719.0
2005-08-26 20:59:00,91.88,91.884,91.84,91.84,46574926.0
2005-08-26 21:00:00,91.84,91.867,91.84,91.867,7359345.0
2005-08-26 21:01:00,91.875,91.91,91.875,91.91,63073218.0
2005-08-26 21:02:00,91.915,91.915,91.9,91.9,27799729.0
2005-08-26 21:32:00,91.905,91.905,91.873,91.873,19721006.0
2005-08-26 21:33:00,91.88,91.88,91.875,91.875,11504388.0
2005-08-26 21:34:00,91.89,91.895,91.872,91.872,21085816.0
2005-08-26 21:35:00,91.88,91.885,91.88,91.885,9007399.0
2005-08-26 21:36:00,91.883,91.895,91.883,91.885,74933465.0
2005-08-26 21:37:00,91.88,91.894,91.88,91.89,15670294.0
2005-08-26 21:38:00,91.9,91.917,91.9,91.915,9370590.0
2005-08-26 21:39:00,91.905,91.905,91.9,91.9,90207702.0
2005-08-26 21:40:00,91.9,91.9,91.885,91.885,9907319.0
2005-08-26 21:41:00,91.875,91.895,91.874,91.875,90445545.0
2005-08-26 21:42:00,91.89,91.89,91.87,91.885,19132966.0
2005-08-26 21:43:00,91.872,91.885,91.86,91.88,66285132.0
2005-08-26 21:44:00,91.875,91.876,91.868,91.875,18477555.0
2005-08-26 21:45:00,91.873,91.878,91.865,91.865,38909587.0
2005-08-26 21:46:00,91.875,91.883,91.87,91.883,56718960.0
2005-08-26 21:47:00,91.875,91.875,91.875,91.875,2800927.0
2005-08-26 21:48:00,91.865,91.88,91.865,91.868,86631774.0
2005-08-26 21:49:00,91.86,91.87,91.86,91.86,44926505.0
2005-08-26 21:50:00,91.862,91.862,91.85,91.85,7939471.0
2005-08-26 21:51:00,91.85,91.856,91.85,91.855,91369143.0
2005-08-26 21:52:00,91.853,91.86,91.85,91.85,24093463.0
2005-08-26 21:53:00,91.855,91.86,91.855,91.86,4927212.0
2005-08-26 21:54:00,91.855,91.921,91.835,91.835,36919970.0
2005-08-26 21:55:00,91.87,91.89,91.87,91.885,47252115.0
2005-08-26 21:56:00,91.88,91.881,91.875,91.875,64282818.0
2005-08-26 21:57:00,91.885,91.89,91.875,91.875,14606200.0
2005-08-26 21:58:00,91.87,91.907,91.87,91.895,110073697.0
2005-08-26 21:59:00,91.91,91.92,91.89,91.89,15129301.0
2005-08-26 22:00:00,91.895,91.897,91.872,91.872,14340939.0
2005-08-26 22:01:00,91.87,91.895,91.87,91.877,16107964.0
2005-08-26 22:02:00,91.863,91.885,91.85,91.863,143370693.0
2005-08-26 22:03:00,91.86,91.88,91.845,91.88,124744148.0
2005-08-26 22:04:00,91.88,91.905,91.865,91.893,79770417.0
2005-08-26 22:05:00,91.885,91.887,91.883,91.883,6687945.0
2005-08-26 22:06:00,91.89,91.895,91.873,91.89,61109217.0
2005-08-26 22:07:00,91.885,91.891,91.875,91.875,128444402.0
2005-08-26 22:08:00,91.88,91.895,91.88,91.895,42632843.0
2005-08-26 22:09:00,91.882,91.895,91.87,91.895,20096792.0
2005-08-26 22:10:00,91.89,91.89,91.87,91.87,2762681.0
2005-08-26 22:11:00,91.885,91.885,91.86,91.865,19500225.0
2005-08-26 22:12:00,91.875,91.875,91.852,91.855,47239714.0
2005-08-26 22:13:00,91.863,91.875,91.863,91.875,77717952.0
2005-08-26 22:14:00,91.885,91.885,91.87,91.88,12359922.0
2005-08-26 22:15:00,91.88,91.885,91.875,91.885,14939453.0
2005-08-26 22:16:00,91.88,91.88,91.88,91.88,1531965.0
2005-08-26 22:17:00,91.875,91.875,91.875,91.875,21007192.0
2005-08-26 22:18:00,91.87,91.88,91.865,91.88,135462692.0
2005-08-28 23:08:00,91.875,92.02,91.875,92.02,1748750.0
2005-08-28 23:09:00,92.025,92.027,92.014,92.027,57158665.0
2005-08-29 00:00:00,92.02,92.02,91.935,91.935,63401114.0
2005-08-29 00:01:00,91.92,91.92,91.9,91.9,33972124.0
2005-08-29 00:02:00,91.9,91.905,91.9,91.905,57496359.0
2005-08-29 00:03:00,91.91,91.91,91.89,91.89,33227449.0
2005-08-29 00:04:00,91.872,91.895,91.872,91.885,142746846.0
2005-08-29 00:05:00,91.882,91.888,91.875,91.888,83414391.0
2005-08-29 00:06:00,91.89,91.925,91.881,91.882,93688285.0
2005-08-29 00:07:00,91.885,91.885,91.87,91.87,150051839.0
2005-08-29 00:08:00,91.877,91.885,91.86,91.883,143583376.0
2005-08-29 00:09:00,91.89,91.895,91.835,91.835,208553794.0
2005-08-29 00:11:00,91.87,91.886,91.863,91.863,106332522.0
2005-08-29 00:12:00,91.875,91.875,91.858,91.86,54492653.0
2005-08-29 00:13:00,91.852,91.88,91.85,91.85,114959298.0
2005-08-29 00:14:00,91.853,91.856,91.84,91.84,51338305.0
2005-08-29 00:15:00,91.84,91.883,91.84,91.883,142487890.0
2005-08-29 00:16:00,91.89,91.892,91.845,91.892,495964920.0
2005-08-29 00:17:00,91.895,91.9,91.887,91.9,201840031.0
2005-08-29 00:18:00,91.9,91.917,91.9,91.905,15795838.0
2005-08-29 00:19:00,91.895,91.91,91.895,91.895,67714360.0
2005-08-29 00:20:00,91.895,91.904,91.88,91.88,770338062.0
2005-08-29 00:21:00,91.89,91.89,91.87,91.88,50715182.0
2005-08-29 00:22:00,91.88,91.901,91.88,91.885,73701689.0
2005-08-29 00:23:00,91.88,91.905,91.873,91.905,99091103.0
2005-08-29 00:24:00,91.893,91.91,91.888,91.91,113093500.0
2005-08-29 00:25:00,91.912,91.914,91.9,91.9,351727762.0
2005-08-29 00:26:00,91.892,91.9,91.89,91.9,120416109.0
2005-08-29 00:27:00,91.9,91.905,91.887,91.895,56731018.0
2005-08-29 00:28:00,91.9,91.9,91.883,91.9,27933672.0
2005-08-29 00:29:00,91.9,91.914,91.893,91.905,82308799.0
2005-08-29 00:30:00,91.885,91.915,91.872,91.883,45146569.0
2005-08-29 00:31:00,91.885,91.897,91.86,91.86,81333456.0
2005-08-29 00:32:00,91.862,91.894,91.862,91.893,54025545.0
2005-08-29 00:33:00,91.9,91.9,91.874,91.875,88163540.0
2005-08-29 00:34:00,91.88,91.88,91.856,91.86,24483965.0
2005-08-29 00:35:00,91.86,91.877,91.852,91.867,56255737.0
2005-08-29 00:36:00,91.872,91.877,91.845,91.845,167275304.0
2005-08-29 00:37:00,91.84,91.86,91.84,91.86,226553451.0
2005-08-29 00:38:00,91.87,91.877,91.868,91.87,120478233.0
2005-08-29 00:39:00,91.87,91.873,91.853,91.87,67669473.0
2005-08-29 00:42:00,91.86,91.865,91.85,91.85,18242948.0
2005-08-29 00:45:00,91.855,91.865,91.845,91.86,489319170.0
2005-08-29 00:46:00,91.86,91.867,91.843,91.865,24451101.0
2005-08-29 00:47:00,91.852,91.855,91.849,91.855,556588198.0
2005-08-29 00:48:00,91.865,91.865,91.853,91.855,27153414.0
2005-08-29 00:52:00,91.855,91.89,91.855,91.89,30539615.0
2005-08-29 00:53:00,91.895,91.903,91.892,91.895,92254268.0
2005-08-29 00:54:00,91.9,91.903,91.882,91.89,247726560.0
2005-08-29 00:55:00,91.882,91.95,91.882,91.895,53473808.0
2005-08-29 00:56:00,91.925,91.948,91.925,91.948,84571301.0
2005-08-29 00:57:00,91.943,91.956,91.936,91.945,89932754.0
2005-08-29 00:58:00,91.94,91.94,91.93,91.935,48961480.0
2005-08-29 00:59:00,91.945,91.945,91.9,91.915,101061862.0
2005-08-29 01:00:00,91.905,91.94,91.893,91.893,103706760.0
2005-08-29 01:01:00,91.9,91.969,91.9,91.962,54416084.0
2005-08-29 01:02:00,91.965,91.965,91.925,91.935,128236103.0
2005-08-29 01:03:00,91.935,91.99,91.92,91.973,138985268.0
2005-08-29 01:04:00,91.962,91.998,91.962,91.992,130680897.0
2005-08-29 01:05:00,91.985,92.02,91.985,92.02,157032475.0
2005-08-29 01:06:00,91.975,92.033,91.975,92.0,109957590.0
2005-08-29 01:07:00,91.993,92.02,91.993,92.003,142456306.0
2005-08-29 01:08:00,92.005,92.055,92.005,92.04,82900177.0
2005-08-29 01:09:00,92.055,92.08,92.032,92.055,192184914.0
2005-08-29 01:10:00,92.057,92.08,92.05,92.08,91334540.0
2005-08-29 01:11:00,92.073,92.073,92.06,92.06,110733169.0
2005-08-29 01:12:00,92.065,92.082,92.065,92.08,105143997.0
2005-08-29 01:13:00,92.075,92.09,92.063,92.073,335225727.0
2005-08-29 01:14:00,92.075,92.098,92.074,92.083,61641656.0
2005-08-29 01:15:00,92.095,92.13,92.09,92.13,457983897.0
2005-08-29 01:16:00,92.135,92.18,92.135,92.155,44329359.0
2005-08-29 01:17:00,92.145,92.155,92.115,92.155,224381878.0
2005-08-29 01:18:00,92.14,92.148,92.12,92.125,108642984.0
2005-08-29 01:19:00,92.135,92.15,92.115,92.133,51809164.0
2005-08-29 01:20:00,92.14,92.154,92.137,92.14,138351282.0
2005-08-29 01:21:00,92.142,92.173,92.13,92.13,93649596.0
2005-08-29 01:22:00,92.098,92.135,92.065,92.115,100076703.0
2005-08-29 01:23:00,92.108,92.13,92.08,92.08,92616810.0
2005-08-29 01:24:00,92.095,92.12,92.075,92.103,99409481.0
2005-08-29 01:25:00,92.105,92.105,92.065,92.09,26767445.0
2005-08-29 01:26:00,92.085,92.122,92.085,92.12,99585263.0
2005-08-29 01:27:00,92.102,92.12,92.101,92.12,78661492.0
2005-08-29 01:28:00,92.105,92.13,92.083,92.083,1199724625.0
2005-08-29 01:29:00,92.09,92.104,92.083,92.09,94995038.0
2005-08-29 01:30:00,92.095,92.1,92.08,92.092,556230933.0
2005-08-29 01:31:00,92.095,92.125,92.085,92.125,93086567.0
2005-08-29 01:32:00,92.115,92.135,92.103,92.135,102507003.0
2005-08-29 01:33:00,92.123,92.123,92.108,92.108,71585893.0
2005-08-29 01:34:00,92.105,92.172,92.105,92.155,50993546.0
2005-08-29 01:35:00,92.155,92.19,92.155,92.19,75043183.0
2005-08-29 01:36:00,92.188,92.213,92.187,92.203,656843221.0
2005-08-29 01:37:00,92.21,92.22,92.157,92.19,28285753.0
2005-08-29 01:38:00,92.198,92.206,92.187,92.187,290364724.0
2005-08-29 01:39:00,92.2,92.205,92.165,92.165,29987792.0
2005-08-29 01:40:00,92.17,92.178,92.143,92.16,158110862.0
2005-08-29 01:41:00,92.163,92.185,92.15,92.185,80432790.0
2005-08-29 01:42:00,92.175,92.175,92.085,92.085,79609565.0
2005-08-29 01:43:00,92.113,92.124,92.102,92.12,129679011.0
2005-08-29 01:45:00,92.117,92.117,92.095,92.095,84549087.0
2005-08-29 01:46:00,92.092,92.12,92.09,92.12,54420129.0
2005-08-29 01:47:00,92.13,92.13,92.098,92.1,293778760.0
2005-08-29 01:48:00,92.103,92.136,92.103,92.12,73212191.0
2005-08-29 01:49:00,92.122,92.15,92.122,92.133,184384977.0
2005-08-29 01:50:00,92.125,92.125,92.092,92.1,23584295.0
2005-08-29 01:51:00,92.098,92.098,92.07,92.09,65615481.0
2005-08-29 01:52:00,92.085,92.095,92.08,92.087,76838161.0
2005-08-29 01:53:00,92.085,92.09,92.07,92.09,43342049.0
2005-08-29 01:54:00,92.09,92.097,92.054,92.092,19298005.0
2005-08-29 01:55:00,92.092,92.101,92.084,92.1,64624368.0
2005-08-29 01:56:00,92.09,92.155,92.09,92.155,57521975.0
2005-08-29 01:57:00,92.165,92.172,92.16,92.16,13474992.0
2005-08-29 01:58:00,92.15,92.15,92.082,92.082,41666584.0
2005-08-29 01:59:00,92.08,92.19,92.046,92.19,67710535.0
2005-08-29 02:00:00,92.19,92.2,92.13,92.17,73050529.0
2005-08-29 02:01:00,92.162,92.205,92.15,92.15,39252553.0
2005-08-29 02:02:00,92.16,92.18,92.145,92.175,13118177.0
2005-08-29 02:03:00,92.165,92.17,92.135,92.17,63778663.0
2005-08-29 02:04:00,92.18,92.185,92.152,92.152,64290059.0
2005-08-29 02:05:00,92.152,92.152,92.109,92.14,18954921.0
2005-08-29 02:06:00,92.14,92.148,92.137,92.145,45527362.0
2005-08-29 02:07:00,92.147,92.155,92.146,92.155,70675281.0
2005-08-29 02:08:00,92.16,92.174,92.155,92.158,70546695.0
2005-08-29 02:09:00,92.16,92.205,92.16,92.195,22564384.0
2005-08-29 02:10:00,92.193,92.205,92.15,92.172,169113982.0
2005-08-29 02:11:00,92.17,92.183,92.15,92.183,76694102.0
2005-08-29 02:12:00,92.18,92.228,92.18,92.21,286865300.0
2005-08-29 02:13:00,92.2,92.24,92.2,92.232,50755577.0
2005-08-29 02:14:00,92.235,92.245,92.22,92.227,79568122.0
2005-08-29 02:15:00,92.23,92.245,92.195,92.215,49119980.0
2005-08-29 02:16:00,92.22,92.223,92.195,92.223,134132197.0
2005-08-29 02:17:00,92.175,92.235,92.175,92.235,72596722.0
2005-08-29 02:18:00,92.24,92.24,92.21,92.213,75332763.0
2005-08-29 02:19:00,92.21,92.235,92.209,92.22,148016160.0
2005-08-29 02:20:00,92.215,92.24,92.213,92.22,27692114.0
2005-08-29 02:21:00,92.227,92.258,92.22,92.258,264208127.0
2005-08-29 02:22:00,92.24,92.26,92.221,92.24,30421330.0
2005-08-29 02:23:00,92.243,92.26,92.219,92.248,672719390.0
2005-08-29 02:24:00,92.25,92.26,92.242,92.255,74714441.0
2005-08-29 02:25:00,92.255,92.266,92.245,92.245,48514460.0
2005-08-29 02:26:00,92.248,92.27,92.244,92.253,77331632.0
2005-08-29 02:27:00,92.255,92.265,92.238,92.265,99463423.0
2005-08-29 02:28:00,92.265,92.275,92.26,92.275,86535809.0
2005-08-29 02:29:00,92.272,92.34,92.272,92.325,617416970.0
2005-08-29 02:30:00,92.34,92.36,92.312,92.35,93287868.0
2005-08-29 02:31:00,92.343,92.343,92.3,92.305,1173439579.0
2005-08-29 02:32:00,92.32,92.349,92.32,92.332,72969844.0
2005-08-29 02:33:00,92.34,92.345,92.32,92.345,92844737.0
2005-08-29 02:34:00,92.35,92.35,92.323,92.345,29177505.0
2005-08-29 02:35:00,92.333,92.355,92.32,92.355,91192994.0
2005-08-29 02:36:00,92.34,92.38,92.32,92.358,94768039.0
2005-08-29 02:37:00,92.365,92.375,92.34,92.368,99677989.0
2005-08-29 02:38:00,92.38,92.38,92.342,92.342,101341407.0
2005-08-29 02:39:00,92.35,92.373,92.32,92.36,136172518.0
2005-08-29 02:40:00,92.353,92.365,92.343,92.365,50217278.0
2005-08-29 02:41:00,92.355,92.41,92.355,92.41,119624513.0
2005-08-29 02:42:00,92.415,92.45,92.4,92.425,217761919.0
2005-08-29 02:43:00,92.425,92.425,92.412,92.425,48842395.0
2005-08-29 02:44:00,92.42,92.424,92.392,92.415,472148365.0
2005-08-29 02:45:00,92.413,92.425,92.405,92.405,59840458.0
2005-08-29 02:46:00,92.403,92.42,92.4,92.405,310970059.0
2005-08-29 02:47:00,92.4,92.426,92.4,92.405,114473595.0
2005-08-29 02:48:00,92.41,92.426,92.405,92.423,117351810.0
2005-08-29 02:49:00,92.42,92.46,92.42,92.447,89011342.0
2005-08-29 02:50:00,92.445,92.445,92.425,92.425,190395205.0
2005-08-29 02:51:00,92.43,92.455,92.43,92.455,86076399.0
2005-08-29 02:52:00,92.453,92.453,92.43,92.453,137386734.0
2005-08-29 02:53:00,92.46,92.47,92.405,92.405,104981467.0
2005-08-29 02:54:00,92.44,92.459,92.425,92.425,145131678.0
2005-08-29 02:55:00,92.432,92.462,92.432,92.462,130134331.0
2005-08-29 02:56:00,92.473,92.485,92.45,92.485,134454160.0
2005-08-29 02:57:00,92.495,92.495,92.445,92.445,142105611.0
2005-08-29 02:58:00,92.442,92.46,92.43,92.46,51731232.0
2005-08-29 02:59:00,92.453,92.456,92.43,92.435,104039691.0
2005-08-29 03:00:00,92.445,92.455,92.44,92.455,102924801.0
2005-08-29 03:01:00,92.435,92.445,92.422,92.44,50742545.0
2005-08-29 03:02:00,92.445,92.447,92.42,92.423,94437418.0
2005-08-29 03:03:00,92.418,92.433,92.405,92.405,78176467.0
2005-08-29 03:04:00,92.375,92.409,92.375,92.402,56947613.0
2005-08-29 03:05:00,92.41,92.465,92.41,92.43,225431404.0
2005-08-29 03:06:00,92.435,92.435,92.412,92.435,87710849.0
2005-08-29 03:07:00,92.42,92.445,92.415,92.415,30816969.0
2005-08-29 03:08:00,92.42,92.42,92.406,92.417,13891399.0
2005-08-29 03:09:00,92.41,92.51,92.41,92.495,38001984.0
2005-08-29 03:10:00,92.5,92.506,92.494,92.5,72285021.0
2005-08-29 03:11:00,92.495,92.535,92.455,92.525,28809987.0
2005-08-29 03:12:00,92.515,92.565,92.512,92.512,570859692.0
2005-08-29 03:13:00,92.525,92.525,92.49,92.51,24204217.0
2005-08-29 03:14:00,92.5,92.535,92.5,92.535,488098917.0
2005-08-29 03:15:00,92.545,92.56,92.535,92.535,11621032.0
2005-08-29 03:16:00,92.535,92.535,92.52,92.52,28331552.0
2005-08-29 03:17:00,92.54,92.617,92.54,92.58,17163372.0
2005-08-29 03:18:00,92.565,92.574,92.56,92.57,30590284.0
2005-08-29 03:19:00,92.57,92.575,92.54,92.55,54634801.0
2005-08-29 03:20:00,92.56,92.565,92.55,92.56,62276340.0
2005-08-29 03:21:00,92.56,92.58,92.54,92.57,117597099.0
2005-08-29 03:22:00,92.56,92.56,92.51,92.51,206690494.0
2005-08-29 03:23:00,92.515,92.515,92.455,92.502,165161237.0
2005-08-29 03:24:00,92.507,92.52,92.463,92.49,55044752.0
2005-08-29 03:25:00,92.49,92.49,92.435,92.47,22935797.0
2005-08-29 03:26:00,92.465,92.465,92.43,92.44,80891400.0
2005-08-29 03:27:00,92.433,92.463,92.412,92.412,50378166.0
2005-08-29 03:28:00,92.41,92.417,92.395,92.395,81997637.0
2005-08-29 03:29:00,92.403,92.445,92.403,92.425,48151204.0
2005-08-29 03:30:00,92.435,92.453,92.428,92.45,87450913.0
2005-08-29 03:31:00,92.45,92.457,92.39,92.39,30055599.0
2005-08-29 03:32:00,92.385,92.43,92.385,92.43,60243197.0
2005-08-29 03:33:00,92.43,92.43,92.382,92.382,123427743.0
2005-08-29 03:34:00,92.39,92.4,92.367,92.382,378242571.0
2005-08-29 03:35:00,92.39,92.4,92.377,92.383,121214892.0
2005-08-29 03:36:00,92.395,92.41,92.376,92.4,96242328.0
2005-08-29 03:37:00,92.385,92.425,92.385,92.39,79772363.0
2005-08-29 03:38:00,92.39,92.397,92.38,92.38,54264050.0
2005-08-29 03:39:00,92.36,92.36,92.315,92.315,732190881.0
2005-08-29 03:40:00,92.315,92.362,92.315,92.335,67585947.0
2005-08-29 03:41:00,92.355,92.385,92.347,92.37,14453141.0
2005-08-29 03:42:00,92.37,92.38,92.357,92.365,203899416.0
2005-08-29 03:43:00,92.362,92.38,92.312,92.34,487962346.0
2005-08-29 03:44:00,92.333,92.34,92.32,92.34,130734823.0
2005-08-29 03:45:00,92.34,92.34,92.313,92.313,54011892.0
2005-08-29 03:46:00,92.33,92.338,92.318,92.332,119562459.0
2005-08-29 03:47:00,92.34,92.355,92.317,92.355,57354651.0
2005-08-29 03:48:00,92.353,92.353,92.34,92.34,104503705.0
2005-08-29 03:49:00,92.35,92.358,92.33,92.332,88076717.0
2005-08-29 03:50:00,92.295,92.337,92.295,92.31,217470073.0
2005-08-29 03:51:00,92.303,92.345,92.292,92.317,139863024.0
2005-08-29 03:52:00,92.31,92.355,92.31,92.335,164928386.0
2005-08-29 03:53:00,92.332,92.37,92.315,92.37,90432707.0
2005-08-29 03:54:00,92.358,92.358,92.352,92.352,92405439.0
2005-08-29 03:55:00,92.355,92.37,92.355,92.362,153458232.0
2005-08-29 03:56:00,92.37,92.37,92.363,92.37,33357543.0
2005-08-29 03:57:00,92.365,92.365,92.355,92.36,59967001.0
2005-08-29 03:58:00,92.36,92.375,92.355,92.36,36600005.0
2005-08-29 03:59:00,92.375,92.383,92.36,92.36,64701619.0
2005-08-29 04:00:00,92.363,92.38,92.355,92.365,30600044.0
2005-08-29 04:01:00,92.367,92.367,92.352,92.352,34913688.0
2005-08-29 04:02:00,92.36,92.36,92.352,92.355,19582031.0
2005-08-29 04:03:00,92.35,92.378,92.35,92.378,63271743.0
2005-08-29 04:04:00,92.37,92.388,92.36,92.385,109051570.0
2005-08-29 04:05:00,92.4,92.44,92.4,92.44,20370565.0
2005-08-29 04:06:00,92.44,92.44,92.413,92.422,36453650.0
2005-08-29 04:07:00,92.425,92.43,92.413,92.43,24359705.0
2005-08-29 04:08:00,92.425,92.46,92.425,92.46,142047518.0
2005-08-29 04:09:00,92.453,92.462,92.45,92.45,37082316.0
2005-08-29 04:10:00,92.442,92.47,92.425,92.425,71379631.0
2005-08-29 04:11:00,92.448,92.451,92.415,92.435,135133598.0
2005-08-29 04:12:00,92.435,92.455,92.413,92.428,223080556.0
2005-08-29 04:13:00,92.44,92.475,92.435,92.455,109105888.0
2005-08-29 04:14:00,92.455,92.465,92.448,92.448,44030504.0
2005-08-29 04:15:00,92.46,92.49,92.46,92.48,44386638.0
2005-08-29 04:16:00,92.475,92.475,92.45,92.45,10748642.0
2005-08-29 04:17:00,92.46,92.46,92.446,92.452,115560032.0
2005-08-29 04:18:00,92.458,92.466,92.442,92.445,80519720.0
2005-08-29 04:19:00,92.45,92.485,92.45,92.458,160810855.0
2005-08-29 04:20:00,92.46,92.462,92.43,92.46,34921001.0
2005-08-29 04:21:00,92.45,92.465,92.44,92.44,201151569.0
2005-08-29 04:22:00,92.435,92.456,92.435,92.453,8891065.0
2005-08-29 04:23:00,92.455,92.455,92.45,92.45,2369989.0
2005-08-29 04:24:00,92.435,92.47,92.432,92.47,10795299.0
2005-08-29 04:25:00,92.475,92.49,92.467,92.49,81906178.0
2005-08-29 04:26:00,92.48,92.48,92.458,92.465,95382280.0
2005-08-29 04:27:00,92.47,92.47,92.432,92.433,12398209.0
2005-08-29 04:28:00,92.44,92.46,92.405,92.405,114479793.0
2005-08-29 04:29:00,92.45,92.45,92.397,92.397,16964514.0
2005-08-29 04:30:00,92.395,92.445,92.395,92.412,28081105.0
2005-08-29 04:31:00,92.412,92.417,92.409,92.41,114863853.0
2005-08-29 04:32:00,92.41,92.41,92.37,92.393,17007488.0
2005-08-29 04:33:00,92.393,92.4,92.39,92.393,37945124.0
2005-08-29 04:34:00,92.4,92.415,92.4,92.41,60076919.0
2005-08-29 04:35:00,92.405,92.413,92.402,92.413,20778228.0
2005-08-29 04:36:00,92.407,92.415,92.405,92.405,4598633.0
2005-08-29 04:37:00,92.395,92.41,92.395,92.395,15615045.0
2005-08-29 04:39:00,92.393,92.393,92.393,92.393,890461.0
2005-08-29 04:40:00,92.4,92.42,92.4,92.41,84992716.0
2005-08-29 04:41:00,92.403,92.413,92.403,92.405,34801697.0
2005-08-29 04:42:00,92.415,92.415,92.41,92.41,11341985.0
2005-08-29 04:43:00,92.405,92.405,92.39,92.405,181526702.0
2005-08-29 04:44:00,92.41,92.41,92.4,92.4,5056031.0
2005-08-29 04:45:00,92.4,92.4,92.4,92.4,3978452.0
2005-08-29 04:46:00,92.403,92.403,92.393,92.393,5762921.0
2005-08-29 04:47:00,92.4,92.4,92.365,92.365,8757276.0
2005-08-29 04:48:00,92.36,92.365,92.36,92.365,58444804.0
2005-08-29 04:49:00,92.37,92.37,92.37,92.37,646516.0
2005-08-29 04:50:00,92.367,92.38,92.365,92.365,55666796.0
2005-08-29 04:51:00,92.36,92.36,92.355,92.355,1875536.0
2005-08-29 04:52:00,92.36,92.36,92.357,92.357,2475052.0
2005-08-29 04:53:00,92.352,92.375,92.352,92.375,8392445.0
2005-08-29 04:54:00,92.375,92.375,92.36,92.36,38995769.0
2005-08-29 04:55:00,92.362,92.37,92.359,92.37,262756386.0
2005-08-29 04:56:00,92.365,92.375,92.365,92.375,36166453.0
2005-08-29 04:57:00,92.375,92.376,92.355,92.355,32567904.0
2005-08-29 04:59:00,92.365,92.365,92.32,92.335,95236941.0
2005-08-29 05:00:00,92.325,92.349,92.317,92.33,55781634.0
2005-08-29 05:01:00,92.337,92.345,92.337,92.338,131718848.0
2005-08-29 05:02:00,92.33,92.385,92.33,92.35,115617709.0
2005-08-29 05:03:00,92.355,92.37,92.345,92.345,68916554.0
2005-08-29 05:04:00,92.35,92.365,92.345,92.345,44272166.0
2005-08-29 05:05:00,92.355,92.355,92.337,92.337,96008766.0
2005-08-29 05:06:00,92.342,92.373,92.342,92.373,9115348.0
2005-08-29 05:07:00,92.375,92.38,92.368,92.38,12043715.0
2005-08-29 05:08:00,92.383,92.403,92.379,92.403,5920583.0
2005-08-29 05:09:00,92.385,92.395,92.375,92.395,99005582.0
2005-08-29 05:10:00,92.385,92.385,92.385,92.385,1998752.0
2005-08-29 05:11:00,92.385,92.385,92.385,92.385,3885634.0
2005-08-29 05:12:00,92.39,92.39,92.39,92.39,747283.0
2005-08-29 05:13:00,92.39,92.398,92.375,92.375,7128723.0
2005-08-29 05:14:00,92.385,92.4,92.373,92.39,692706118.0
2005-08-29 05:15:00,92.385,92.395,92.385,92.395,7823506.0
2005-08-29 05:16:00,92.395,92.41,92.388,92.397,283497712.0
2005-08-29 05:17:00,92.395,92.4,92.395,92.4,22579338.0
2005-08-29 05:22:00,92.395,92.395,92.35,92.375,38818434.0
2005-08-29 05:23:00,92.388,92.395,92.38,92.382,145796767.0
2005-08-29 05:24:00,92.385,92.385,92.385,92.385,20629589.0
2005-08-29 05:25:00,92.377,92.377,92.377,92.377,90777550.0
2005-08-29 05:27:00,92.382,92.435,92.382,92.42,85659315.0
2005-08-29 05:28:00,92.42,92.455,92.42,92.42,74386911.0
2005-08-29 05:29:00,92.41,92.453,92.41,92.44,9838928.0
2005-08-29 05:30:00,92.43,92.43,92.425,92.43,11426034.0
2005-08-29 05:31:00,92.42,92.442,92.417,92.425,200824267.0
2005-08-29 05:32:00,92.425,92.44,92.42,92.44,192807462.0
2005-08-29 05:33:00,92.445,92.45,92.435,92.435,297650919.0
2005-08-29 05:34:00,92.435,92.467,92.425,92.425,121453483.0
2005-08-29 05:35:00,92.425,92.437,92.36,92.435,255383191.0
2005-08-29 05:36:00,92.428,92.443,92.405,92.418,214863879.0
2005-08-29 05:37:00,92.415,92.45,92.415,92.435,14807254.0
2005-08-29 05:38:00,92.44,92.447,92.43,92.435,9727680.0
2005-08-29 05:39:00,92.433,92.445,92.433,92.445,21157061.0
2005-08-29 05:40:00,92.433,92.433,92.415,92.425,56519305.0
2005-08-29 05:41:00,92.43,92.437,92.405,92.42,149748716.0
2005-08-29 05:42:00,92.415,92.415,92.395,92.395,23253479.0
2005-08-29 05:43:00,92.4,92.41,92.4,92.41,1682554.0
2005-08-29 05:44:00,92.415,92.415,92.397,92.4,15752270.0
2005-08-29 05:45:00,92.4,92.405,92.387,92.405,11798322.0
2005-08-29 05:46:00,92.395,92.41,92.395,92.403,83388363.0
2005-08-29 05:47:00,92.395,92.425,92.395,92.425,47659113.0
2005-08-29 05:48:00,92.415,92.441,92.415,92.425,19020897.0
2005-08-29 05:49:00,92.41,92.43,92.41,92.43,2944034.0
2005-08-29 05:50:00,92.435,92.435,92.41,92.432,19211156.0
2005-08-29 05:51:00,92.445,92.445,92.412,92.43,45504156.0
2005-08-29 05:52:00,92.425,92.429,92.415,92.415,119717033.0
2005-08-29 05:53:00,92.415,92.425,92.415,92.425,8165314.0
2005-08-29 05:54:00,92.423,92.423,92.405,92.405,7367200.0
2005-08-29 05:55:00,92.42,92.42,92.395,92.41,64111910.0
2005-08-29 05:56:00,92.41,92.42,92.388,92.42,120981621.0
2005-08-29 05:57:00,92.42,92.42,92.42,92.42,198239.0
2005-08-29 06:02:00,92.415,92.415,92.405,92.405,9211324.0
2005-08-29 06:03:00,92.395,92.395,92.39,92.39,5811289.0
2005-08-29 06:04:00,92.395,92.395,92.39,92.39,35821480.0
2005-08-29 06:05:00,92.355,92.405,92.355,92.385,34905899.0
2005-08-29 06:06:00,92.39,92.435,92.39,92.435,4761051.0
2005-08-29 06:07:00,92.42,92.423,92.41,92.423,21995129.0
2005-08-29 06:08:00,92.422,92.422,92.42,92.42,8149545.0
2005-08-29 06:09:00,92.43,92.433,92.411,92.412,7618722.0
2005-08-29 06:10:00,92.41,92.416,92.4,92.4,47875647.0
2005-08-29 06:11:00,92.408,92.42,92.405,92.405,81275707.0
2005-08-29 06:12:00,92.415,92.415,92.405,92.405,2954564.0
2005-08-29 06:13:00,92.413,92.42,92.398,92.405,54933619.0
2005-08-29 06:14:00,92.415,92.424,92.403,92.403,11313307.0
2005-08-29 06:15:00,92.405,92.415,92.395,92.415,17705593.0
2005-08-29 06:16:00,92.413,92.425,92.413,92.425,3431848.0
2005-08-29 06:17:00,92.435,92.435,92.417,92.42,8546783.0
2005-08-29 06:18:00,92.415,92.415,92.415,92.415,1771238.0
2005-08-29 06:19:00,92.415,92.415,92.415,92.415,8444512.0
2005-08-29 06:20:00,92.42,92.42,92.415,92.415,87047862.0
2005-08-29 06:21:00,92.42,92.43,92.42,92.43,3884925.0
2005-08-29 06:22:00,92.43,92.45,92.43,92.45,16591099.0
2005-08-29 06:23:00,92.455,92.458,92.45,92.453,72448482.0
2005-08-29 06:27:00,92.453,92.453,92.435,92.435,19580029.0
2005-08-29 06:28:00,92.435,92.435,92.427,92.435,19925670.0
2005-08-29 06:29:00,92.435,92.45,92.435,92.45,77809975.0
2005-08-29 06:30:00,92.435,92.448,92.435,92.448,41248181.0
2005-08-29 06:31:00,92.45,92.45,92.43,92.43,17878505.0
2005-08-29 06:32:00,92.435,92.44,92.435,92.44,1981632.0
2005-08-29 06:33:00,92.44,92.445,92.44,92.445,2299180.0
2005-08-29 06:34:00,92.438,92.46,92.42,92.455,114638664.0
2005-08-29 06:35:00,92.47,92.525,92.47,92.49,254049791.0
2005-08-29 06:36:00,92.495,92.51,92.478,92.483,114150825.0
2005-08-29 06:37:00,92.48,92.52,92.48,92.52,15742847.0
2005-08-29 06:38:00,92.515,92.515,92.5,92.505,43645694.0
2005-08-29 06:39:00,92.495,92.52,92.492,92.492,16352469.0
2005-08-29 06:40:00,92.495,92.517,92.475,92.475,24270088.0
2005-08-29 06:41:00,92.525,92.525,92.5,92.5,24994591.0
2005-08-29 06:42:00,92.52,92.53,92.52,92.53,29951057.0
2005-08-29 06:43:00,92.53,92.53,92.52,92.53,70924177.0
2005-08-29 06:44:00,92.525,92.57,92.525,92.567,141993886.0
2005-08-29 06:45:00,92.58,92.58,92.52,92.53,104916287.0
2005-08-29 06:46:00,92.515,92.553,92.515,92.55,65689753.0
2005-08-29 06:48:00,92.56,92.56,92.51,92.538,285123757.0
2005-08-29 06:51:00,92.565,92.573,92.55,92.562,38696414.0
2005-08-29 06:52:00,92.57,92.57,92.555,92.555,13301955.0
2005-08-29 06:53:00,92.565,92.595,92.54,92.54,82100621.0
2005-08-29 06:54:00,92.532,92.559,92.515,92.525,163657680.0
2005-08-29 06:55:00,92.523,92.55,92.518,92.518,47580296.0
2005-08-29 06:56:00,92.53,92.535,92.51,92.535,432272780.0
2005-08-29 06:57:00,92.52,92.555,92.52,92.555,26990027.0
2005-08-29 06:58:00,92.55,92.555,92.53,92.555,59463767.0
2005-08-29 06:59:00,92.547,92.547,92.5,92.5,8117522.0
2005-08-29 07:00:00,92.51,92.515,92.5,92.5,46879644.0
2005-08-29 07:01:00,92.502,92.52,92.467,92.497,93208376.0
2005-08-29 07:02:00,92.52,92.52,92.48,92.5,21079621.0
2005-08-29 07:03:00,92.495,92.515,92.49,92.515,70094421.0
2005-08-29 07:04:00,92.5,92.512,92.5,92.505,295676207.0
2005-08-29 07:05:00,92.502,92.518,92.495,92.495,33382633.0
2005-08-29 07:06:00,92.505,92.51,92.483,92.485,216711761.0
2005-08-29 07:07:00,92.483,92.496,92.483,92.495,84308993.0
2005-08-29 07:08:00,92.495,92.512,92.495,92.498,77090805.0
2005-08-29 07:09:00,92.5,92.502,92.485,92.485,80584530.0
2005-08-29 07:10:00,92.475,92.502,92.475,92.495,71787152.0
2005-08-29 07:11:00,92.495,92.505,92.495,92.505,878110304.0
2005-08-29 07:12:00,92.51,92.516,92.498,92.498,72101498.0
2005-08-29 07:13:00,92.49,92.515,92.467,92.467,177790666.0
2005-08-29 07:14:00,92.48,92.501,92.48,92.5,93389815.0
2005-08-29 07:15:00,92.52,92.52,92.5,92.503,38233547.0
2005-08-29 07:16:00,92.51,92.532,92.51,92.517,67049860.0
2005-08-29 07:17:00,92.525,92.541,92.512,92.53,668839022.0
2005-08-29 07:18:00,92.53,92.555,92.53,92.535,62104277.0
2005-08-29 07:19:00,92.545,92.564,92.545,92.553,32731528.0
2005-08-29 07:20:00,92.515,92.565,92.515,92.565,59306355.0
2005-08-29 07:21:00,92.575,92.575,92.56,92.57,166958193.0
2005-08-29 07:22:00,92.56,92.574,92.56,92.57,34816855.0
2005-08-29 07:23:00,92.575,92.591,92.568,92.568,100448221.0
2005-08-29 07:24:00,92.562,92.573,92.553,92.553,20541844.0
2005-08-29 07:25:00,92.565,92.565,92.544,92.553,136614921.0
2005-08-29 07:26:00,92.538,92.578,92.538,92.57,57597847.0
2005-08-29 07:27:00,92.565,92.566,92.553,92.555,23551506.0
2005-08-29 07:28:00,92.57,92.57,92.558,92.565,108058112.0
2005-08-29 07:29:00,92.573,92.58,92.555,92.57,29548076.0
2005-08-29 07:30:00,92.57,92.595,92.568,92.568,28147997.0
2005-08-29 07:31:00,92.565,92.565,92.56,92.562,116918628.0
2005-08-29 07:32:00,92.563,92.575,92.525,92.56,529078476.0
2005-08-29 07:33:00,92.565,92.59,92.565,92.59,18750751.0
2005-08-29 07:34:00,92.578,92.611,92.555,92.565,112584271.0
2005-08-29 07:35:00,92.605,92.605,92.565,92.605,80907119.0
2005-08-29 07:36:00,92.6,92.615,92.595,92.615,51197429.0
2005-08-29 07:37:00,92.595,92.595,92.561,92.582,7827129.0
2005-08-29 07:38:00,92.595,92.609,92.58,92.602,95952610.0
2005-08-29 07:39:00,92.6,92.61,92.58,92.58,30964196.0
2005-08-29 07:40:00,92.565,92.565,92.55,92.56,53884187.0
2005-08-29 07:41:00,92.56,92.56,92.545,92.56,100828282.0
2005-08-29 07:42:00,92.552,92.562,92.545,92.552,69879456.0
2005-08-29 07:43:00,92.565,92.57,92.523,92.523,46950954.0
2005-08-29 07:44:00,92.525,92.54,92.52,92.52,15639239.0
2005-08-29 07:45:00,92.518,92.543,92.518,92.53,126639610.0
2005-08-29 07:46:00,92.52,92.553,92.52,92.553,59960713.0
2005-08-29 07:47:00,92.555,92.578,92.555,92.578,32396693.0
2005-08-29 07:48:00,92.568,92.591,92.567,92.585,51940754.0
2005-08-29 07:49:00,92.583,92.6,92.581,92.6,29399889.0
2005-08-29 07:50:00,92.6,92.61,92.59,92.61,86639870.0
2005-08-29 07:51:00,92.595,92.615,92.582,92.588,129326569.0
2005-08-29 07:52:00,92.59,92.612,92.555,92.575,126676657.0
2005-08-29 07:53:00,92.583,92.596,92.57,92.57,85495856.0
2005-08-29 07:54:00,92.572,92.595,92.572,92.595,9354603.0
2005-08-29 07:55:00,92.583,92.593,92.579,92.58,18055113.0
2005-08-29 07:56:00,92.575,92.583,92.572,92.572,22087821.0
2005-08-29 07:57:00,92.572,92.602,92.569,92.58,40421662.0
2005-08-29 07:58:00,92.58,92.58,92.568,92.573,64662513.0
2005-08-29 07:59:00,92.575,92.59,92.572,92.572,14821359.0
2005-08-29 08:00:00,92.575,92.603,92.575,92.585,350339640.0
2005-08-29 08:01:00,92.58,92.594,92.573,92.59,523386919.0
2005-08-29 08:02:00,92.58,92.58,92.533,92.545,13510367.0
2005-08-29 08:03:00,92.555,92.585,92.555,92.568,280810836.0
2005-08-29 08:04:00,92.57,92.573,92.55,92.573,55792045.0
2005-08-29 08:05:00,92.565,92.565,92.552,92.552,110053372.0
2005-08-29 08:06:00,92.555,92.565,92.55,92.555,88732488.0
2005-08-29 08:07:00,92.557,92.557,92.553,92.555,22267944.0
2005-08-29 08:08:00,92.56,92.565,92.545,92.545,36968544.0
2005-08-29 08:09:00,92.555,92.558,92.542,92.542,87467594.0
2005-08-29 08:10:00,92.545,92.56,92.538,92.56,308857889.0
2005-08-29 08:11:00,92.555,92.565,92.553,92.555,49226010.0
2005-08-29 08:12:00,92.565,92.58,92.565,92.58,94026725.0
2005-08-29 08:13:00,92.568,92.58,92.565,92.565,42982105.0
2005-08-29 08:14:00,92.57,92.615,92.555,92.615,103353017.0
2005-08-29 08:15:00,92.625,92.625,92.61,92.61,37418516.0
2005-08-29 08:16:00,92.615,92.615,92.53,92.55,7388570.0
2005-08-29 08:17:00,92.55,92.58,92.535,92.58,167181764.0
2005-08-29 08:18:00,92.575,92.585,92.552,92.58,16481771.0
2005-08-29 08:19:00,92.573,92.574,92.553,92.56,36570997.0
2005-08-29 08:20:00,92.565,92.565,92.545,92.55,76872337.0
2005-08-29 08:21:00,92.542,92.547,92.535,92.535,46775316.0
2005-08-29 08:24:00,92.532,92.532,92.492,92.492,66140578.0
2005-08-29 08:25:00,92.492,92.501,92.49,92.49,53563317.0
2005-08-29 08:26:00,92.48,92.51,92.48,92.488,33652975.0
2005-08-29 08:27:00,92.485,92.511,92.475,92.475,65700425.0
2005-08-29 08:28:00,92.5,92.5,92.47,92.47,58880124.0
2005-08-29 08:29:00,92.462,92.54,92.462,92.525,55151368.0
2005-08-29 08:30:00,92.518,92.55,92.518,92.535,30809433.0
2005-08-29 08:31:00,92.525,92.535,92.525,92.53,51839122.0
2005-08-29 08:32:00,92.532,92.558,92.532,92.54,97840936.0
2005-08-29 08:33:00,92.54,92.59,92.525,92.55,135971991.0
2005-08-29 08:34:00,92.555,92.59,92.555,92.59,88063714.0
2005-08-29 08:35:00,92.585,92.585,92.528,92.547,132119603.0
2005-08-29 08:36:00,92.545,92.545,92.531,92.535,31060917.0
2005-08-29 08:37:00,92.528,92.545,92.528,92.545,186057750.0
2005-08-29 08:38:00,92.555,92.605,92.555,92.58,30222617.0
2005-08-29 08:39:00,92.59,92.59,92.573,92.585,48567215.0
2005-08-29 08:40:00,92.583,92.6,92.583,92.595,14119937.0
2005-08-29 08:41:00,92.595,92.607,92.575,92.575,68946217.0
2005-08-29 08:42:00,92.575,92.585,92.575,92.58,234741817.0
2005-08-29 08:43:00,92.58,92.595,92.58,92.585,104294928.0
2005-08-29 08:44:00,92.582,92.589,92.545,92.58,97211111.0
2005-08-29 08:45:00,92.57,92.59,92.54,92.56,49843100.0
2005-08-29 08:46:00,92.567,92.593,92.553,92.553,116873711.0
2005-08-29 08:47:00,92.565,92.565,92.535,92.565,6352238.0
2005-08-29 08:48:00,92.553,92.553,92.545,92.55,45523169.0
2005-08-29 08:49:00,92.555,92.555,92.51,92.52,23570184.0
2005-08-29 08:50:00,92.53,92.53,92.503,92.503,68276099.0
2005-08-29 08:51:00,92.502,92.516,92.495,92.497,173322717.0
2005-08-29 08:52:00,92.5,92.505,92.485,92.485,24593797.0
2005-08-29 08:53:00,92.493,92.504,92.481,92.5,120688027.0
2005-08-29 08:54:00,92.5,92.5,92.46,92.46,47031974.0
2005-08-29 08:55:00,92.485,92.485,92.445,92.445,30606482.0
2005-08-29 08:56:00,92.465,92.48,92.462,92.463,73104107.0
2005-08-29 08:57:00,92.473,92.473,92.453,92.453,59499162.0
2005-08-29 08:58:00,92.453,92.453,92.41,92.445,83317165.0
2005-08-29 08:59:00,92.44,92.45,92.427,92.427,25364510.0
2005-08-29 09:00:00,92.425,92.465,92.425,92.465,154065018.0
2005-08-29 09:01:00,92.455,92.475,92.425,92.475,77911822.0
2005-08-29 09:02:00,92.473,92.486,92.453,92.467,465526117.0
2005-08-29 09:03:00,92.473,92.495,92.473,92.495,79501400.0
2005-08-29 09:04:00,92.472,92.503,92.472,92.495,215792700.0
2005-08-29 09:05:00,92.49,92.505,92.485,92.498,221885168.0
2005-08-29 09:06:00,92.5,92.502,92.493,92.493,5952225.0
2005-08-29 09:07:00,92.495,92.51,92.495,92.51,79895997.0
2005-08-29 09:08:00,92.515,92.515,92.475,92.49,58390629.0
2005-08-29 09:09:00,92.493,92.493,92.462,92.473,12681051.0
2005-08-29 09:10:00,92.477,92.505,92.468,92.505,44494918.0
2005-08-29 09:11:00,92.5,92.5,92.47,92.48,60015240.0
2005-08-29 09:12:00,92.48,92.494,92.48,92.49,51992731.0
2005-08-29 09:13:00,92.5,92.512,92.49,92.505,11332273.0
2005-08-29 09:14:00,92.5,92.514,92.5,92.51,24526411.0
2005-08-29 09:15:00,92.495,92.516,92.492,92.492,128659673.0
2005-08-29 09:16:00,92.493,92.51,92.49,92.492,37548315.0
2005-08-29 09:17:00,92.495,92.501,92.49,92.49,166546553.0
2005-08-29 09:18:00,92.487,92.505,92.475,92.485,34536825.0
2005-08-29 09:19:00,92.472,92.484,92.472,92.48,57443516.0
2005-08-29 09:20:00,92.49,92.49,92.471,92.475,24031635.0
2005-08-29 09:21:00,92.475,92.475,92.465,92.465,9219881.0
2005-08-29 09:22:00,92.46,92.487,92.457,92.463,64155757.0
2005-08-29 09:23:00,92.467,92.467,92.415,92.447,20298861.0
2005-08-29 09:24:00,92.46,92.46,92.443,92.445,164347241.0
2005-08-29 09:25:00,92.445,92.455,92.44,92.44,158383953.0
2005-08-29 09:27:00,92.45,92.45,92.403,92.42,10504858.0
2005-08-29 09:28:00,92.435,92.435,92.395,92.395,72039452.0
2005-08-29 09:29:00,92.385,92.39,92.382,92.382,43803488.0
2005-08-29 09:30:00,92.383,92.4,92.381,92.4,69260109.0
2005-08-29 09:31:00,92.41,92.41,92.36,92.36,75979391.0
2005-08-29 09:32:00,92.345,92.36,92.345,92.36,14373384.0
2005-08-29 09:33:00,92.365,92.385,92.361,92.37,152507002.0
2005-08-29 09:34:00,92.362,92.362,92.33,92.35,126236475.0
2005-08-29 09:35:00,92.353,92.359,92.325,92.35,22496270.0
2005-08-29 09:36:00,92.347,92.348,92.335,92.347,25229571.0
2005-08-29 09:37:00,92.355,92.358,92.34,92.358,77992792.0
2005-08-29 09:38:00,92.343,92.356,92.343,92.35,111203789.0
2005-08-29 09:39:00,92.353,92.362,92.341,92.345,59746675.0
2005-08-29 09:40:00,92.355,92.359,92.345,92.345,40908731.0
2005-08-29 09:41:00,92.34,92.36,92.335,92.35,214996480.0
2005-08-29 09:42:00,92.345,92.345,92.33,92.33,52084740.0
2005-08-29 09:43:00,92.34,92.345,92.305,92.345,33248257.0
2005-08-29 09:44:00,92.335,92.35,92.303,92.35,51022944.0
2005-08-29 09:45:00,92.345,92.374,92.345,92.355,88816536.0
2005-08-29 09:47:00,92.363,92.363,92.327,92.335,21656652.0
2005-08-29 09:48:00,92.333,92.34,92.302,92.335,107785970.0
2005-08-29 09:49:00,92.343,92.36,92.335,92.35,91568004.0
2005-08-29 09:50:00,92.35,92.368,92.334,92.335,205674658.0
2005-08-29 09:51:00,92.335,92.365,92.335,92.355,81868195.0
2005-08-29 09:52:00,92.34,92.375,92.325,92.355,63176422.0
2005-08-29 09:53:00,92.34,92.36,92.315,92.35,510496060.0
2005-08-29 09:54:00,92.355,92.375,92.335,92.335,61657946.0
2005-08-29 09:55:00,92.335,92.358,92.332,92.35,155962337.0
2005-08-29 09:56:00,92.335,92.37,92.335,92.36,66318411.0
2005-08-29 09:57:00,92.362,92.385,92.362,92.385,74339823.0
2005-08-29 09:58:00,92.39,92.412,92.385,92.385,31993505.0
2005-08-29 09:59:00,92.39,92.408,92.39,92.4,50624304.0
2005-08-29 10:00:00,92.387,92.403,92.386,92.4,44441804.0
2005-08-29 10:01:00,92.395,92.403,92.375,92.395,637477916.0
2005-08-29 10:02:00,92.4,92.411,92.39,92.39,464152843.0
2005-08-29 10:03:00,92.405,92.42,92.397,92.4,91741712.0
2005-08-29 10:04:00,92.395,92.402,92.395,92.4,49204021.0
2005-08-29 10:05:00,92.4,92.412,92.399,92.403,127546578.0
2005-08-29 10:06:00,92.415,92.415,92.394,92.4,13346877.0
2005-08-29 10:07:00,92.41,92.428,92.41,92.427,9048696.0
2005-08-29 10:08:00,92.437,92.437,92.385,92.385,10875876.0
2005-08-29 10:09:00,92.43,92.46,92.428,92.46,31637583.0
2005-08-29 10:10:00,92.455,92.459,92.441,92.445,134921846.0
2005-08-29 10:11:00,92.442,92.465,92.442,92.465,75260566.0
2005-08-29 10:12:00,92.462,92.48,92.46,92.48,78943962.0
2005-08-29 10:13:00,92.47,92.47,92.445,92.452,229124310.0
2005-08-29 10:14:00,92.458,92.458,92.433,92.435,109408419.0
2005-08-29 10:15:00,92.445,92.46,92.435,92.46,59917013.0
2005-08-29 10:16:00,92.46,92.46,92.438,92.46,67899382.0
2005-08-29 10:17:00,92.475,92.475,92.413,92.45,63000509.0
2005-08-29 10:18:00,92.44,92.46,92.435,92.435,93128007.0
2005-08-29 10:19:00,92.445,92.455,92.435,92.44,42232238.0
2005-08-29 10:20:00,92.435,92.46,92.403,92.425,16178745.0
2005-08-29 10:21:00,92.415,92.426,92.405,92.405,108651070.0
2005-08-29 10:22:00,92.405,92.417,92.374,92.403,30427070.0
2005-08-29 10:23:00,92.405,92.408,92.4,92.4,138559416.0
2005-08-29 10:24:00,92.408,92.415,92.402,92.41,58080292.0
2005-08-29 10:25:00,92.402,92.414,92.385,92.385,251781304.0
2005-08-29 10:26:00,92.39,92.411,92.39,92.395,122791006.0
2005-08-29 10:27:00,92.4,92.408,92.382,92.382,149458668.0
2005-08-29 10:28:00,92.385,92.389,92.37,92.37,140699894.0
2005-08-29 10:29:00,92.39,92.395,92.38,92.385,133772715.0
2005-08-29 10:30:00,92.38,92.4,92.375,92.4,97942781.0
2005-08-29 10:31:00,92.398,92.4,92.39,92.395,85453532.0
2005-08-29 10:32:00,92.39,92.402,92.383,92.393,82601258.0
2005-08-29 10:33:00,92.39,92.407,92.39,92.39,115726604.0
2005-08-29 10:34:00,92.385,92.42,92.385,92.4,226364935.0
2005-08-29 10:35:00,92.4,92.403,92.385,92.395,127036446.0
2005-08-29 10:36:00,92.4,92.4,92.387,92.392,8124623.0
2005-08-29 10:37:00,92.385,92.41,92.385,92.41,66173123.0
2005-08-29 10:38:00,92.41,92.433,92.39,92.42,386812696.0
2005-08-29 10:39:00,92.425,92.426,92.413,92.42,18646161.0
2005-08-29 10:40:00,92.415,92.425,92.405,92.42,41499986.0
2005-08-29 10:41:00,92.42,92.424,92.387,92.42,36086968.0
2005-08-29 10:42:00,92.415,92.415,92.37,92.37,125635453.0
2005-08-29 10:43:00,92.382,92.415,92.382,92.413,34061477.0
2005-08-29 10:44:00,92.41,92.41,92.4,92.4,191604684.0
2005-08-29 10:45:00,92.415,92.415,92.402,92.402,85039228.0
2005-08-29 10:46:00,92.413,92.413,92.372,92.372,37387570.0
2005-08-29 10:47:00,92.372,92.395,92.369,92.395,72703790.0
2005-08-29 10:48:00,92.395,92.41,92.393,92.41,8623420.0
2005-08-29 10:49:00,92.415,92.415,92.388,92.41,160194629.0
2005-08-29 10:50:00,92.415,92.415,92.368,92.38,235656772.0
2005-08-29 10:51:00,92.377,92.385,92.368,92.385,52329671.0
2005-08-29 10:52:00,92.395,92.403,92.387,92.4,21571338.0
2005-08-29 10:53:00,92.398,92.4,92.375,92.375,525452611.0
2005-08-29 10:54:00,92.383,92.395,92.382,92.385,111982364.0
2005-08-29 10:55:00,92.383,92.41,92.383,92.41,46947321.0
2005-08-29 10:56:00,92.408,92.408,92.38,92.38,150294306.0
2005-08-29 10:57:00,92.375,92.396,92.375,92.395,289946799.0
2005-08-29 10:58:00,92.395,92.4,92.385,92.385,53486678.0
2005-08-29 10:59:00,92.385,92.405,92.385,92.405,158842275.0
2005-08-29 11:00:00,92.395,92.398,92.383,92.39,73229816.0
2005-08-29 11:01:00,92.4,92.411,92.39,92.39,29775618.0
2005-08-29 11:02:00,92.4,92.41,92.373,92.373,49090034.0
2005-08-29 11:03:00,92.373,92.405,92.369,92.405,160750380.0
2005-08-29 11:04:00,92.405,92.405,92.385,92.4,10868658.0
2005-08-29 11:05:00,92.397,92.4,92.365,92.4,148847208.0
2005-08-29 11:06:00,92.4,92.4,92.38,92.393,33357589.0
2005-08-29 11:07:00,92.4,92.4,92.375,92.38,70342531.0
2005-08-29 11:08:00,92.383,92.395,92.375,92.385,111969104.0
2005-08-29 11:09:00,92.39,92.405,92.385,92.405,105255764.0
2005-08-29 11:10:00,92.405,92.412,92.389,92.405,41222707.0
2005-08-29 11:13:00,92.41,92.44,92.41,92.422,21576417.0
2005-08-29 11:14:00,92.423,92.425,92.4,92.425,40535570.0
2005-08-29 11:15:00,92.415,92.436,92.41,92.41,80223050.0
2005-08-29 11:16:00,92.397,92.41,92.397,92.41,44475403.0
2005-08-29 11:17:00,92.4,92.412,92.395,92.395,20849176.0
2005-08-29 11:18:00,92.39,92.409,92.39,92.4,13857660.0
2005-08-29 11:19:00,92.403,92.405,92.393,92.405,21606969.0
2005-08-29 11:20:00,92.4,92.416,92.395,92.395,98701985.0
2005-08-29 11:21:00,92.395,92.395,92.345,92.345,85684103.0
2005-08-29 11:22:00,92.378,92.4,92.378,92.4,81857475.0
2005-08-29 11:23:00,92.4,92.406,92.387,92.39,12187871.0
2005-08-29 11:24:00,92.38,92.388,92.347,92.385,23822550.0
2005-08-29 11:25:00,92.377,92.41,92.377,92.39,148383123.0
2005-08-29 11:26:00,92.385,92.387,92.333,92.335,126651287.0
2005-08-29 11:27:00,92.375,92.402,92.375,92.39,135547213.0
2005-08-29 11:28:00,92.39,92.4,92.38,92.4,161563526.0
2005-08-29 11:29:00,92.393,92.4,92.389,92.39,156661987.0
2005-08-29 11:30:00,92.395,92.395,92.37,92.375,60617978.0
2005-08-29 11:31:00,92.38,92.385,92.372,92.38,44495363.0
2005-08-29 11:32:00,92.37,92.376,92.37,92.375,9481412.0
2005-08-29 11:33:00,92.363,92.38,92.362,92.38,178440752.0
2005-08-29 11:34:00,92.38,92.395,92.379,92.395,22183246.0
2005-08-29 11:35:00,92.385,92.414,92.385,92.403,27021764.0
2005-08-29 11:36:00,92.402,92.405,92.383,92.405,100559779.0
2005-08-29 11:37:00,92.415,92.43,92.408,92.415,43883881.0
2005-08-29 11:38:00,92.41,92.425,92.388,92.405,132887370.0
2005-08-29 11:39:00,92.42,92.445,92.405,92.43,136199035.0
2005-08-29 11:40:00,92.425,92.44,92.421,92.433,170613955.0
2005-08-29 11:41:00,92.435,92.445,92.43,92.445,10489282.0
2005-08-29 11:42:00,92.432,92.46,92.432,92.46,75525970.0
2005-08-29 11:43:00,92.45,92.465,92.442,92.465,51256450.0
2005-08-29 11:44:00,92.455,92.46,92.453,92.46,137082875.0
2005-08-29 11:45:00,92.448,92.465,92.448,92.46,84854506.0
2005-08-29 11:46:00,92.47,92.485,92.458,92.485,182816053.0
2005-08-29 11:47:00,92.465,92.475,92.465,92.472,71671778.0
2005-08-29 11:48:00,92.48,92.48,92.45,92.45,17856891.0
2005-08-29 11:49:00,92.45,92.45,92.42,92.44,132791583.0
2005-08-29 11:50:00,92.442,92.451,92.434,92.44,131818395.0
2005-08-29 11:51:00,92.435,92.44,92.432,92.438,223678962.0
2005-08-29 11:52:00,92.435,92.445,92.425,92.435,111698056.0
2005-08-29 11:53:00,92.44,92.445,92.43,92.433,17175214.0
2005-08-29 11:54:00,92.44,92.448,92.439,92.443,195115964.0
2005-08-29 11:55:00,92.44,92.46,92.44,92.46,7854549.0
2005-08-29 11:56:00,92.465,92.47,92.452,92.47,49727612.0
2005-08-29 11:57:00,92.458,92.488,92.458,92.46,56557539.0
2005-08-29 11:58:00,92.475,92.475,92.46,92.475,585329746.0
2005-08-29 11:59:00,92.47,92.47,92.456,92.457,13970644.0
2005-08-29 12:00:00,92.455,92.465,92.45,92.455,61873153.0
2005-08-29 12:01:00,92.452,92.46,92.448,92.45,78287827.0
2005-08-29 12:02:00,92.46,92.485,92.46,92.472,85477962.0
2005-08-29 12:03:00,92.475,92.49,92.47,92.49,158197434.0
2005-08-29 12:04:00,92.49,92.503,92.483,92.503,106997433.0
2005-08-29 12:05:00,92.495,92.499,92.483,92.49,70681972.0
2005-08-29 12:06:00,92.493,92.5,92.48,92.5,9492621.0
2005-08-29 12:07:00,92.485,92.5,92.465,92.5,42525825.0
2005-08-29 12:08:00,92.5,92.505,92.49,92.49,228876084.0
2005-08-29 12:09:00,92.455,92.505,92.455,92.492,30373208.0
2005-08-29 12:10:00,92.505,92.512,92.505,92.505,9151136.0
2005-08-29 12:11:00,92.51,92.6,92.495,92.6,49660989.0
2005-08-29 12:12:00,92.58,92.645,92.58,92.645,33646030.0
2005-08-29 12:13:00,92.635,92.653,92.63,92.63,47857062.0
2005-08-29 12:14:00,92.635,92.645,92.63,92.635,51345125.0
2005-08-29 12:15:00,92.632,92.635,92.607,92.62,25002695.0
2005-08-29 12:16:00,92.63,92.63,92.615,92.615,88226732.0
2005-08-29 12:17:00,92.615,92.64,92.615,92.625,99162501.0
2005-08-29 12:18:00,92.62,92.633,92.615,92.615,94366958.0
2005-08-29 12:19:00,92.615,92.625,92.605,92.625,30727381.0
2005-08-29 12:20:00,92.62,92.62,92.585,92.585,111835983.0
2005-08-29 12:21:00,92.59,92.59,92.555,92.555,115580592.0
2005-08-29 12:22:00,92.553,92.553,92.53,92.535,184346076.0
2005-08-29 12:23:00,92.535,92.547,92.534,92.547,243339619.0
2005-08-29 12:25:00,92.545,92.573,92.544,92.55,92176242.0
2005-08-29 12:26:00,92.542,92.556,92.542,92.545,53582802.0
2005-08-29 12:27:00,92.55,92.56,92.51,92.56,23066893.0
2005-08-29 12:28:00,92.56,92.56,92.535,92.55,146805326.0
2005-08-29 12:29:00,92.55,92.556,92.546,92.547,169028674.0
2005-08-29 12:30:00,92.56,92.56,92.548,92.548,23166652.0
2005-08-29 12:31:00,92.565,92.578,92.555,92.555,84044523.0
2005-08-29 12:32:00,92.565,92.595,92.545,92.545,21080552.0
2005-08-29 12:33:00,92.54,92.59,92.54,92.565,122802465.0
2005-08-29 12:34:00,92.575,92.593,92.56,92.565,39509778.0
2005-08-29 12:35:00,92.573,92.61,92.573,92.595,148776509.0
2005-08-29 12:36:00,92.597,92.597,92.55,92.55,112847319.0
2005-08-29 12:37:00,92.56,92.56,92.512,92.512,166208484.0
2005-08-29 12:38:00,92.515,92.553,92.515,92.553,116333391.0
2005-08-29 12:39:00,92.553,92.56,92.545,92.55,36718943.0
2005-08-29 12:40:00,92.548,92.57,92.545,92.57,123855924.0
2005-08-29 12:41:00,92.57,92.57,92.524,92.545,124643772.0
2005-08-29 12:42:00,92.545,92.568,92.525,92.55,54756870.0
2005-08-29 12:43:00,92.535,92.65,92.535,92.635,32289761.0
2005-08-29 12:44:00,92.64,92.64,92.607,92.625,289632042.0
2005-08-29 12:45:00,92.63,92.63,92.61,92.61,52028688.0
2005-08-29 12:46:00,92.61,92.62,92.567,92.603,25205590.0
2005-08-29 12:47:00,92.597,92.616,92.592,92.592,73794959.0
2005-08-29 12:48:00,92.61,92.61,92.58,92.61,82767035.0
2005-08-29 12:49:00,92.565,92.614,92.565,92.608,183275841.0
2005-08-29 12:50:00,92.61,92.61,92.535,92.56,85774025.0
2005-08-29 12:51:00,92.56,92.564,92.512,92.557,20109493.0
2005-08-29 12:52:00,92.555,92.565,92.535,92.565,62631639.0
2005-08-29 12:53:00,92.56,92.573,92.56,92.573,90039123.0
2005-08-29 12:54:00,92.57,92.57,92.545,92.545,57057162.0
2005-08-29 12:55:00,92.53,92.552,92.525,92.525,145707710.0
2005-08-29 12:56:00,92.535,92.561,92.535,92.555,18504576.0
2005-08-29 12:57:00,92.56,92.56,92.55,92.56,30727458.0
2005-08-29 12:58:00,92.56,92.56,92.52,92.53,131186834.0
2005-08-29 12:59:00,92.54,92.547,92.522,92.535,59745920.0
2005-08-29 13:00:00,92.54,92.56,92.54,92.56,138080675.0
2005-08-29 13:01:00,92.555,92.57,92.54,92.54,68173939.0
2005-08-29 13:02:00,92.545,92.588,92.525,92.565,47258297.0
2005-08-29 13:03:00,92.565,92.575,92.543,92.575,21720053.0
2005-08-29 13:04:00,92.57,92.581,92.555,92.555,36171497.0
2005-08-29 13:05:00,92.562,92.562,92.548,92.548,148085416.0
2005-08-29 13:06:00,92.55,92.551,92.539,92.545,18790445.0
2005-08-29 13:07:00,92.545,92.55,92.532,92.545,145290352.0
2005-08-29 13:08:00,92.563,92.563,92.525,92.537,162934669.0
2005-08-29 13:09:00,92.555,92.57,92.533,92.533,83094513.0
2005-08-29 13:10:00,92.53,92.561,92.53,92.55,96174476.0
2005-08-29 13:11:00,92.545,92.562,92.538,92.55,312401899.0
2005-08-29 13:12:00,92.525,92.529,92.515,92.528,166592629.0
2005-08-29 13:13:00,92.54,92.54,92.513,92.525,112208510.0
2005-08-29 13:14:00,92.525,92.53,92.515,92.515,32514155.0
2005-08-29 13:15:00,92.52,92.52,92.496,92.502,125800001.0
2005-08-29 13:16:00,92.495,92.52,92.495,92.52,51318049.0
2005-08-29 13:17:00,92.515,92.54,92.515,92.54,17132180.0
2005-08-29 13:18:00,92.53,92.552,92.53,92.535,148562008.0
2005-08-29 13:19:00,92.525,92.55,92.523,92.543,130879628.0
2005-08-29 13:20:00,92.535,92.56,92.531,92.56,122121503.0
2005-08-29 13:21:00,92.535,92.554,92.535,92.535,85399840.0
2005-08-29 13:22:00,92.533,92.545,92.52,92.52,44574349.0
2005-08-29 13:23:00,92.512,92.536,92.512,92.52,75463804.0
2005-08-29 13:24:00,92.535,92.535,92.505,92.505,29731288.0
2005-08-29 13:25:00,92.513,92.533,92.513,92.533,150552573.0
2005-08-29 13:26:00,92.535,92.545,92.522,92.54,13810325.0
2005-08-29 13:27:00,92.533,92.545,92.515,92.515,78839780.0
2005-08-29 13:28:00,92.53,92.54,92.49,92.54,56674983.0
2005-08-29 13:29:00,92.538,92.538,92.503,92.52,34840082.0
2005-08-29 13:30:00,92.512,92.537,92.5,92.528,39655008.0
2005-08-29 13:31:00,92.523,92.546,92.52,92.535,60159759.0
2005-08-29 13:32:00,92.53,92.53,92.487,92.525,20633271.0
2005-08-29 13:33:00,92.523,92.523,92.49,92.52,50433751.0
2005-08-29 13:34:00,92.525,92.531,92.51,92.51,20403028.0
2005-08-29 13:35:00,92.502,92.513,92.48,92.48,51890742.0
2005-08-29 13:36:00,92.485,92.5,92.485,92.5,29615635.0
2005-08-29 13:37:00,92.495,92.55,92.483,92.533,16752967.0
2005-08-29 13:38:00,92.543,92.543,92.519,92.52,71219422.0
2005-08-29 13:39:00,92.525,92.525,92.49,92.505,157257054.0
2005-08-29 13:40:00,92.515,92.565,92.515,92.565,343148264.0
2005-08-29 13:41:00,92.56,92.567,92.553,92.555,136418367.0
2005-08-29 13:42:00,92.545,92.593,92.545,92.593,50064810.0
2005-08-29 13:43:00,92.585,92.59,92.58,92.59,62903195.0
2005-08-29 13:44:00,92.585,92.613,92.575,92.575,14441111.0
2005-08-29 13:45:00,92.58,92.59,92.575,92.59,13469995.0
2005-08-29 13:46:00,92.585,92.587,92.566,92.568,154683215.0
2005-08-29 13:47:00,92.54,92.57,92.54,92.57,125533379.0
2005-08-29 13:48:00,92.555,92.61,92.555,92.61,11967124.0
2005-08-29 13:49:00,92.61,92.61,92.585,92.6,62319509.0
2005-08-29 13:50:00,92.597,92.63,92.597,92.608,102842291.0
2005-08-29 13:51:00,92.61,92.622,92.6,92.6,64377806.0
2005-08-29 13:52:00,92.6,92.633,92.6,92.63,117428847.0
2005-08-29 13:53:00,92.62,92.643,92.615,92.64,113341646.0
2005-08-29 13:54:00,92.625,92.637,92.595,92.625,154152820.0
2005-08-29 13:55:00,92.617,92.629,92.6,92.6,34389350.0
2005-08-29 13:56:00,92.603,92.61,92.585,92.61,161486970.0
2005-08-29 13:57:00,92.61,92.614,92.525,92.525,212380616.0
2005-08-29 13:58:00,92.525,92.564,92.508,92.56,119697868.0
2005-08-29 13:59:00,92.55,92.575,92.545,92.575,213707124.0
2005-08-29 14:00:00,92.58,92.615,92.58,92.595,113417333.0
2005-08-29 14:01:00,92.585,92.615,92.585,92.605,158798640.0
2005-08-29 14:02:00,92.595,92.635,92.595,92.625,370802162.0
2005-08-29 14:03:00,92.615,92.632,92.605,92.632,135052971.0
2005-08-29 14:04:00,92.64,92.72,92.637,92.72,24377800.0
2005-08-29 14:05:00,92.715,92.715,92.7,92.7,69188937.0
2005-08-29 14:06:00,92.71,92.71,92.685,92.7,400697275.0
2005-08-29 14:07:00,92.71,92.71,92.675,92.685,22749378.0
2005-08-29 14:08:00,92.685,92.71,92.671,92.7,14006993.0
2005-08-29 14:09:00,92.71,92.71,92.7,92.7,283781508.0
2005-08-29 14:10:00,92.7,92.71,92.7,92.71,52632470.0
2005-08-29 14:11:00,92.693,92.71,92.693,92.705,168353124.0
2005-08-29 14:12:00,92.688,92.72,92.688,92.695,94928656.0
2005-08-29 14:13:00,92.705,92.74,92.705,92.74,67044479.0
2005-08-29 14:14:00,92.743,92.752,92.72,92.72,6658580.0
2005-08-29 14:15:00,92.713,92.742,92.71,92.742,292689231.0
2005-08-29 14:16:00,92.735,92.763,92.735,92.753,62555797.0
2005-08-29 14:17:00,92.75,92.78,92.75,92.758,97309789.0
2005-08-29 14:18:00,92.78,92.78,92.76,92.76,37019761.0
2005-08-29 14:19:00,92.765,92.765,92.735,92.753,71917502.0
2005-08-29 14:20:00,92.765,92.785,92.76,92.775,29695701.0
2005-08-29 14:21:00,92.78,92.79,92.731,92.77,65554140.0
2005-08-29 14:22:00,92.775,92.79,92.7,92.725,52492762.0
2005-08-29 14:23:00,92.74,92.74,92.693,92.73,92968795.0
2005-08-29 14:24:00,92.728,92.74,92.71,92.722,81234825.0
2005-08-29 14:25:00,92.725,92.75,92.68,92.69,30846756.0
2005-08-29 14:26:00,92.7,92.701,92.683,92.7,183546007.0
2005-08-29 14:27:00,92.717,92.75,92.705,92.725,32544833.0
2005-08-29 14:28:00,92.72,92.745,92.718,92.72,48386364.0
2005-08-29 14:29:00,92.72,92.765,92.72,92.743,126017784.0
2005-08-29 14:30:00,92.745,92.755,92.69,92.69,113492799.0
2005-08-29 14:31:00,92.7,92.708,92.682,92.683,115111460.0
2005-08-29 14:32:00,92.69,92.693,92.66,92.66,18390708.0
2005-08-29 14:33:00,92.67,92.677,92.65,92.66,11273723.0
2005-08-29 14:34:00,92.655,92.67,92.62,92.635,87035030.0
2005-08-29 14:35:00,92.628,92.645,92.615,92.62,133748998.0
2005-08-29 14:36:00,92.615,92.65,92.615,92.65,32759790.0
2005-08-29 14:37:00,92.645,92.645,92.642,92.642,2294249.0
2005-08-29 14:38:00,92.64,92.64,92.635,92.635,9404996.0
2005-08-29 14:39:00,92.63,92.66,92.62,92.62,315520840.0
2005-08-29 14:40:00,92.625,92.648,92.625,92.635,30288790.0
2005-08-29 14:41:00,92.625,92.633,92.571,92.595,66980159.0
2005-08-29 14:42:00,92.635,92.65,92.625,92.625,99640316.0
2005-08-29 14:43:00,92.613,92.64,92.59,92.605,77573566.0
2005-08-29 14:44:00,92.61,92.625,92.58,92.625,26375637.0
2005-08-29 14:45:00,92.633,92.655,92.633,92.64,10535043.0
2005-08-29 14:46:00,92.64,92.64,92.612,92.612,6367959.0
2005-08-29 14:47:00,92.615,92.652,92.615,92.645,97141889.0
2005-08-29 14:48:00,92.64,92.651,92.64,92.65,76250761.0
2005-08-29 14:49:00,92.642,92.642,92.61,92.64,64844229.0
2005-08-29 14:50:00,92.64,92.64,92.626,92.635,143338391.0
2005-08-29 14:51:00,92.635,92.655,92.597,92.63,270500269.0
2005-08-29 14:52:00,92.655,92.655,92.642,92.642,10175268.0
2005-08-29 14:53:00,92.65,92.67,92.625,92.67,140606942.0
2005-08-29 14:54:00,92.67,92.72,92.67,92.705,24458858.0
2005-08-29 14:55:00,92.713,92.713,92.685,92.707,2948073.0
2005-08-29 14:56:00,92.71,92.72,92.697,92.705,374200979.0
2005-08-29 14:57:00,92.703,92.725,92.7,92.705,185459532.0
2005-08-29 14:58:00,92.697,92.705,92.697,92.705,12540902.0
2005-08-29 14:59:00,92.715,92.715,92.648,92.688,161902304.0
2005-08-29 15:00:00,92.655,92.675,92.64,92.648,198918979.0
2005-08-29 15:01:00,92.645,92.66,92.595,92.66,21418310.0
2005-08-29 15:02:00,92.655,92.675,92.635,92.657,74869090.0
2005-08-29 15:03:00,92.635,92.665,92.613,92.622,29166627.0
2005-08-29 15:04:00,92.63,92.635,92.628,92.633,50184096.0
2005-08-29 15:05:00,92.625,92.638,92.625,92.63,19447260.0
2005-08-29 15:06:00,92.62,92.62,92.597,92.597,11882544.0
2005-08-29 15:07:00,92.6,92.6,92.555,92.555,7348550.0
2005-08-29 15:08:00,92.56,92.56,92.56,92.56,5883487.0
2005-08-29 15:09:00,92.553,92.57,92.551,92.56,46381010.0
2005-08-29 15:10:00,92.55,92.563,92.55,92.553,126006813.0
2005-08-29 15:11:00,92.56,92.56,92.53,92.53,8364467.0
2005-08-29 15:12:00,92.52,92.563,92.52,92.55,83082816.0
2005-08-29 15:13:00,92.535,92.54,92.525,92.54,110427444.0
2005-08-29 15:14:00,92.553,92.553,92.525,92.525,66006764.0
2005-08-29 15:15:00,92.535,92.557,92.525,92.525,77497910.0
2005-08-29 15:16:00,92.535,92.545,92.535,92.545,4798510.0
2005-08-29 15:17:00,92.54,92.56,92.532,92.56,78982025.0
2005-08-29 15:18:00,92.56,92.565,92.545,92.553,126582807.0
2005-08-29 15:19:00,92.545,92.58,92.545,92.573,80201186.0
2005-08-29 15:20:00,92.57,92.585,92.57,92.585,32359973.0
2005-08-29 15:21:00,92.575,92.575,92.565,92.565,10935579.0
2005-08-29 15:22:00,92.57,92.585,92.555,92.585,31006289.0
2005-08-29 15:23:00,92.583,92.583,92.56,92.565,55894526.0
2005-08-29 15:24:00,92.56,92.575,92.55,92.565,87445032.0
2005-08-29 15:25:00,92.553,92.585,92.553,92.563,36242510.0
2005-08-29 15:26:00,92.568,92.585,92.568,92.585,79415573.0
2005-08-29 15:27:00,92.593,92.612,92.573,92.585,80506273.0
2005-08-29 15:28:00,92.59,92.59,92.526,92.562,66198668.0
2005-08-29 15:29:00,92.573,92.61,92.573,92.602,26382945.0
2005-08-29 15:30:00,92.605,92.607,92.56,92.56,18722089.0
2005-08-29 15:31:00,92.57,92.61,92.57,92.58,22238705.0
2005-08-29 15:32:00,92.597,92.61,92.562,92.59,43759251.0
2005-08-29 15:33:00,92.59,92.635,92.59,92.615,75872964.0
2005-08-29 15:34:00,92.63,92.635,92.58,92.58,99146062.0
2005-08-29 15:35:00,92.595,92.6,92.56,92.59,31681261.0
2005-08-29 15:36:00,92.59,92.6,92.56,92.56,14032813.0
2005-08-29 15:37:00,92.55,92.565,92.53,92.552,28579642.0
2005-08-29 15:38:00,92.56,92.56,92.53,92.53,127654921.0
2005-08-29 15:39:00,92.545,92.545,92.53,92.545,32176145.0
2005-08-29 15:40:00,92.55,92.565,92.525,92.525,11653067.0
2005-08-29 15:41:00,92.512,92.52,92.477,92.483,37376401.0
2005-08-29 15:42:00,92.495,92.495,92.453,92.475,22860973.0
2005-08-29 15:43:00,92.455,92.455,92.435,92.44,20825122.0
2005-08-29 15:44:00,92.432,92.47,92.425,92.44,200745319.0
2005-08-29 15:45:00,92.435,92.475,92.435,92.465,47467125.0
2005-08-29 15:46:00,92.448,92.475,92.448,92.458,62665851.0
2005-08-29 15:47:00,92.465,92.479,92.465,92.475,63831454.0
2005-08-29 15:48:00,92.48,92.48,92.458,92.46,92868006.0
2005-08-29 15:49:00,92.46,92.473,92.418,92.433,15521578.0
2005-08-29 15:50:00,92.43,92.465,92.425,92.44,47876989.0
2005-08-29 15:51:00,92.45,92.47,92.448,92.448,136113671.0
2005-08-29 15:52:00,92.46,92.49,92.43,92.465,111790222.0
2005-08-29 15:53:00,92.485,92.513,92.477,92.51,8328779.0
2005-08-29 15:54:00,92.5,92.52,92.485,92.5,26542002.0
2005-08-29 15:55:00,92.515,92.521,92.493,92.508,60101958.0
2005-08-29 15:56:00,92.51,92.51,92.51,92.51,13359241.0
2005-08-29 15:57:00,92.525,92.527,92.505,92.505,29140481.0
2005-08-29 15:58:00,92.505,92.525,92.477,92.525,9358123.0
2005-08-29 15:59:00,92.52,92.575,92.52,92.575,25260933.0
2005-08-29 16:00:00,92.565,92.565,92.52,92.523,280530947.0
2005-08-29 16:01:00,92.53,92.555,92.505,92.538,82470761.0
2005-08-29 16:02:00,92.535,92.535,92.483,92.495,35216996.0
2005-08-29 16:03:00,92.505,92.525,92.488,92.525,169295930.0
2005-08-29 16:04:00,92.53,92.536,92.493,92.5,18063495.0
2005-08-29 16:05:00,92.495,92.532,92.495,92.505,46260599.0
2005-08-29 16:06:00,92.508,92.543,92.508,92.51,46423807.0
2005-08-29 16:07:00,92.528,92.555,92.528,92.535,147150665.0
2005-08-29 16:08:00,92.53,92.54,92.505,92.54,37543251.0
2005-08-29 16:09:00,92.52,92.524,92.515,92.515,74433069.0
2005-08-29 16:10:00,92.508,92.535,92.508,92.535,103281213.0
2005-08-29 16:11:00,92.533,92.537,92.495,92.503,186894807.0
2005-08-29 16:12:00,92.503,92.503,92.485,92.485,18267364.0
2005-08-29 16:13:00,92.49,92.495,92.463,92.485,424294324.0
2005-08-29 16:14:00,92.475,92.475,92.454,92.455,114128200.0
2005-08-29 16:15:00,92.44,92.465,92.435,92.46,45222783.0
2005-08-29 16:16:00,92.442,92.475,92.442,92.475,190415021.0
2005-08-29 16:17:00,92.48,92.48,92.43,92.43,82812184.0
2005-08-29 16:18:00,92.445,92.445,92.402,92.415,124961574.0
2005-08-29 16:19:00,92.415,92.415,92.323,92.36,105427404.0
2005-08-29 16:20:00,92.34,92.358,92.339,92.353,100115943.0
2005-08-29 16:21:00,92.35,92.393,92.35,92.383,22790025.0
2005-08-29 16:22:00,92.4,92.41,92.372,92.38,69653265.0
2005-08-29 16:23:00,92.365,92.401,92.365,92.392,657825091.0
2005-08-29 16:24:00,92.405,92.44,92.405,92.43,339685069.0
2005-08-29 16:25:00,92.43,92.43,92.415,92.43,58119497.0
2005-08-29 16:26:00,92.43,92.445,92.409,92.422,41698504.0
2005-08-29 16:27:00,92.425,92.442,92.405,92.42,106803400.0
2005-08-29 16:28:00,92.41,92.43,92.402,92.402,101112392.0
2005-08-29 16:29:00,92.41,92.41,92.382,92.392,95488415.0
2005-08-29 16:30:00,92.405,92.412,92.4,92.4,32131060.0
2005-08-29 16:31:00,92.4,92.415,92.355,92.385,45115374.0
2005-08-29 16:32:00,92.38,92.385,92.36,92.375,238520353.0
2005-08-29 16:33:00,92.335,92.378,92.335,92.357,21705101.0
2005-08-29 16:34:00,92.38,92.4,92.341,92.38,81843740.0
2005-08-29 16:35:00,92.385,92.405,92.355,92.36,30106872.0
2005-08-29 16:36:00,92.385,92.395,92.365,92.395,58497131.0
2005-08-29 16:37:00,92.4,92.405,92.378,92.405,25323256.0
2005-08-29 16:38:00,92.405,92.41,92.393,92.41,145104415.0
2005-08-29 16:39:00,92.395,92.407,92.373,92.4,176082777.0
2005-08-29 16:40:00,92.395,92.408,92.39,92.408,57357760.0
2005-08-29 16:41:00,92.4,92.422,92.385,92.422,130378039.0
2005-08-29 16:42:00,92.425,92.45,92.403,92.403,46979912.0
2005-08-29 16:43:00,92.425,92.425,92.375,92.375,86414379.0
2005-08-29 16:44:00,92.365,92.413,92.365,92.405,25386639.0
2005-08-29 16:45:00,92.402,92.44,92.379,92.42,16152866.0
2005-08-29 16:46:00,92.415,92.445,92.415,92.445,88381139.0
2005-08-29 16:47:00,92.43,92.442,92.413,92.413,167559505.0
2005-08-29 16:48:00,92.413,92.495,92.413,92.465,269597131.0
2005-08-29 16:49:00,92.485,92.49,92.42,92.42,258849249.0
2005-08-29 16:50:00,92.423,92.43,92.37,92.41,130919856.0
2005-08-29 16:51:00,92.405,92.45,92.403,92.403,79991763.0
2005-08-29 16:52:00,92.41,92.472,92.41,92.472,29512007.0
2005-08-29 16:53:00,92.48,92.486,92.441,92.442,96926834.0
2005-08-29 16:54:00,92.44,92.455,92.44,92.455,136057158.0
2005-08-29 16:55:00,92.455,92.47,92.425,92.455,156593578.0
2005-08-29 16:56:00,92.458,92.47,92.457,92.457,46906571.0
2005-08-29 16:57:00,92.458,92.46,92.43,92.445,535159568.0
2005-08-29 16:58:00,92.445,92.453,92.425,92.425,159499500.0
2005-08-29 16:59:00,92.445,92.445,92.428,92.43,205920435.0
2005-08-29 17:00:00,92.433,92.453,92.373,92.373,124286553.0
2005-08-29 17:01:00,92.385,92.399,92.385,92.385,79051845.0
2005-08-29 17:02:00,92.395,92.4,92.373,92.39,15826021.0
2005-08-29 17:03:00,92.383,92.39,92.353,92.39,20876206.0
2005-08-29 17:04:00,92.37,92.383,92.359,92.36,56771296.0
2005-08-29 17:05:00,92.365,92.4,92.365,92.372,117432129.0
2005-08-29 17:06:00,92.36,92.37,92.335,92.34,9916706.0
2005-08-29 17:07:00,92.325,92.35,92.325,92.34,70483215.0
2005-08-29 17:08:00,92.343,92.365,92.31,92.35,56105582.0
2005-08-29 17:09:00,92.295,92.395,92.295,92.382,88504743.0
2005-08-29 17:10:00,92.39,92.438,92.39,92.415,211636356.0
2005-08-29 17:11:00,92.42,92.43,92.395,92.43,99093067.0
2005-08-29 17:12:00,92.42,92.42,92.35,92.38,88838200.0
2005-08-29 17:13:00,92.37,92.37,92.338,92.36,490147240.0
2005-08-29 17:14:00,92.325,92.415,92.325,92.403,80041580.0
2005-08-29 17:15:00,92.41,92.41,92.375,92.395,121962727.0
2005-08-29 17:16:00,92.405,92.408,92.395,92.4,155898710.0
2005-08-29 17:17:00,92.403,92.403,92.37,92.395,76643680.0
2005-08-29 17:18:00,92.41,92.415,92.38,92.405,42019703.0
2005-08-29 17:19:00,92.4,92.4,92.365,92.38,156709376.0
2005-08-29 17:20:00,92.395,92.395,92.353,92.38,74809341.0
2005-08-29 17:21:00,92.38,92.399,92.35,92.35,16658354.0
2005-08-29 17:22:00,92.337,92.39,92.337,92.37,170430982.0
2005-08-29 17:23:00,92.385,92.385,92.36,92.36,29165693.0
2005-08-29 17:24:00,92.353,92.395,92.353,92.383,39424140.0
2005-08-29 17:25:00,92.39,92.39,92.345,92.39,71241247.0
2005-08-29 17:26:00,92.388,92.4,92.378,92.378,209575104.0
2005-08-29 17:27:00,92.385,92.395,92.382,92.395,34241675.0
2005-08-29 17:28:00,92.355,92.375,92.327,92.375,74151921.0
2005-08-29 17:29:00,92.38,92.385,92.37,92.385,73584099.0
2005-08-29 17:30:00,92.38,92.393,92.365,92.393,125232738.0
2005-08-29 17:31:00,92.39,92.39,92.345,92.357,140307064.0
2005-08-29 17:32:00,92.36,92.405,92.36,92.39,35748983.0
2005-08-29 17:33:00,92.405,92.405,92.335,92.335,63477182.0
2005-08-29 17:34:00,92.35,92.385,92.35,92.372,35399428.0
2005-08-29 17:35:00,92.373,92.373,92.33,92.343,49259773.0
2005-08-29 17:36:00,92.34,92.366,92.33,92.34,152373204.0
2005-08-29 17:37:00,92.332,92.355,92.33,92.355,53141163.0
2005-08-29 17:38:00,92.355,92.366,92.355,92.365,311433523.0
2005-08-29 17:39:00,92.345,92.352,92.318,92.318,190834241.0
2005-08-29 17:40:00,92.315,92.337,92.314,92.337,66553133.0
2005-08-29 17:41:00,92.333,92.333,92.3,92.3,384218713.0
2005-08-29 17:42:00,92.31,92.36,92.31,92.36,99223851.0
2005-08-29 17:43:00,92.365,92.377,92.345,92.345,48837331.0
2005-08-29 17:44:00,92.345,92.345,92.325,92.345,93799098.0
2005-08-29 17:45:00,92.343,92.375,92.339,92.375,25090427.0
2005-08-29 17:46:00,92.365,92.385,92.358,92.377,163297808.0
2005-08-29 17:47:00,92.373,92.373,92.33,92.36,12525211.0
2005-08-29 17:48:00,92.35,92.36,92.32,92.36,61357537.0
2005-08-29 17:49:00,92.365,92.365,92.33,92.332,61342719.0
2005-08-29 17:50:00,92.317,92.377,92.317,92.34,75824060.0
2005-08-29 17:51:00,92.332,92.365,92.322,92.365,38152703.0
2005-08-29 17:52:00,92.345,92.368,92.345,92.355,187849268.0
2005-08-29 17:53:00,92.365,92.365,92.34,92.34,553013961.0
2005-08-29 17:54:00,92.345,92.355,92.345,92.345,182536019.0
2005-08-29 17:55:00,92.343,92.352,92.334,92.345,42214872.0
2005-08-29 17:56:00,92.355,92.365,92.345,92.345,20516286.0
2005-08-29 17:57:00,92.345,92.355,92.32,92.345,53124493.0
2005-08-29 17:58:00,92.35,92.352,92.339,92.34,99578718.0
2005-08-29 17:59:00,92.355,92.355,92.3,92.31,104865823.0
2005-08-29 18:00:00,92.302,92.303,92.29,92.295,13093029.0
2005-08-29 18:01:00,92.293,92.345,92.291,92.315,115179421.0
2005-08-29 18:02:00,92.307,92.39,92.307,92.348,161469652.0
2005-08-29 18:03:00,92.345,92.39,92.315,92.36,67984149.0
2005-08-29 18:04:00,92.365,92.415,92.365,92.405,208390054.0
2005-08-29 18:05:00,92.385,92.427,92.385,92.422,153963083.0
2005-08-29 18:06:00,92.425,92.43,92.37,92.38,293156218.0
2005-08-29 18:07:00,92.395,92.395,92.335,92.38,24482709.0
2005-08-29 18:08:00,92.392,92.42,92.363,92.395,59693148.0
2005-08-29 18:09:00,92.4,92.4,92.377,92.385,95135663.0
2005-08-29 18:10:00,92.39,92.39,92.335,92.34,16598255.0
2005-08-29 18:11:00,92.34,92.38,92.34,92.365,43101719.0
2005-08-29 18:12:00,92.36,92.43,92.36,92.43,108844407.0
2005-08-29 18:13:00,92.418,92.418,92.385,92.385,56827713.0
2005-08-29 18:14:00,92.375,92.407,92.375,92.405,120772563.0
2005-08-29 18:15:00,92.405,92.407,92.373,92.373,39836664.0
2005-08-29 18:16:00,92.37,92.385,92.363,92.365,594503829.0
2005-08-29 18:17:00,92.37,92.4,92.37,92.39,468038118.0
2005-08-29 18:18:00,92.39,92.405,92.39,92.4,22795531.0
2005-08-29 18:19:00,92.39,92.4,92.305,92.305,158547850.0
2005-08-29 18:20:00,92.298,92.33,92.28,92.33,31861937.0
2005-08-29 18:21:00,92.335,92.365,92.335,92.345,50414313.0
2005-08-29 18:22:00,92.353,92.363,92.333,92.35,54102236.0
2005-08-29 18:23:00,92.35,92.35,92.3,92.335,189246996.0
2005-08-29 18:24:00,92.32,92.342,92.295,92.31,66169280.0
2005-08-29 18:25:00,92.315,92.35,92.302,92.325,93179818.0
2005-08-29 18:26:00,92.34,92.34,92.33,92.33,59370472.0
2005-08-29 18:27:00,92.34,92.375,92.34,92.375,67596888.0
2005-08-29 18:28:00,92.37,92.39,92.357,92.365,77992923.0
2005-08-29 18:29:00,92.365,92.374,92.345,92.37,232818095.0
2005-08-29 18:30:00,92.37,92.37,92.31,92.31,109079135.0
2005-08-29 18:31:00,92.325,92.39,92.31,92.37,86190723.0
2005-08-29 18:32:00,92.375,92.395,92.355,92.36,54555266.0
2005-08-29 18:33:00,92.37,92.423,92.37,92.415,25286333.0
2005-08-29 18:34:00,92.4,92.43,92.382,92.43,91053584.0
2005-08-29 18:35:00,92.42,92.44,92.393,92.393,230556899.0
2005-08-29 18:36:00,92.385,92.422,92.385,92.41,268126840.0
2005-08-29 18:37:00,92.42,92.427,92.415,92.415,191746605.0
2005-08-29 18:38:00,92.42,92.421,92.393,92.412,179981349.0
2005-08-29 18:39:00,92.415,92.428,92.415,92.42,61850779.0
2005-08-29 18:40:00,92.425,92.425,92.377,92.377,52575568.0
2005-08-29 18:41:00,92.345,92.42,92.345,92.42,11426935.0
2005-08-29 18:42:00,92.415,92.415,92.387,92.387,204935164.0
2005-08-29 18:43:00,92.415,92.43,92.393,92.415,141524589.0
2005-08-29 18:44:00,92.42,92.42,92.375,92.4,60047110.0
2005-08-29 18:45:00,92.402,92.428,92.375,92.39,70109773.0
2005-08-29 18:46:00,92.38,92.415,92.38,92.403,84988827.0
2005-08-29 18:47:00,92.392,92.406,92.356,92.385,95592895.0
2005-08-29 18:48:00,92.385,92.402,92.385,92.4,30351225.0
2005-08-29 18:49:00,92.395,92.396,92.385,92.385,12466503.0
2005-08-29 18:50:00,92.39,92.395,92.375,92.395,34242737.0
2005-08-29 18:51:00,92.385,92.405,92.356,92.405,66915025.0
2005-08-29 18:52:00,92.41,92.42,92.403,92.403,25452618.0
2005-08-29 18:53:00,92.402,92.402,92.382,92.382,5523338.0
2005-08-29 18:54:00,92.405,92.415,92.388,92.392,98295182.0
2005-08-29 18:55:00,92.39,92.394,92.383,92.383,114425346.0
2005-08-29 18:56:00,92.38,92.38,92.365,92.375,169636980.0
2005-08-29 18:57:00,92.38,92.38,92.345,92.345,83520435.0
2005-08-29 18:58:00,92.34,92.365,92.33,92.33,302881085.0
2005-08-29 18:59:00,92.332,92.365,92.317,92.35,93160106.0
2005-08-29 19:00:00,92.347,92.369,92.344,92.345,74967186.0
2005-08-29 19:01:00,92.345,92.353,92.32,92.35,17789129.0
2005-08-29 19:02:00,92.343,92.343,92.315,92.34,17479299.0
2005-08-29 19:03:00,92.335,92.345,92.325,92.33,122916538.0
2005-08-29 19:04:00,92.335,92.335,92.292,92.33,87986154.0
2005-08-29 19:05:00,92.32,92.32,92.275,92.275,128665230.0
2005-08-29 19:06:00,92.29,92.315,92.258,92.28,241384126.0
2005-08-29 19:07:00,92.27,92.3,92.26,92.3,151873559.0
2005-08-29 19:08:00,92.31,92.32,92.308,92.32,44594086.0
2005-08-29 19:09:00,92.313,92.325,92.31,92.325,117013419.0
2005-08-29 19:10:00,92.31,92.331,92.31,92.32,7674526.0
2005-08-29 19:11:00,92.33,92.34,92.29,92.34,111137173.0
2005-08-29 19:12:00,92.332,92.345,92.33,92.33,21200737.0
2005-08-29 19:13:00,92.325,92.335,92.317,92.325,21694305.0
2005-08-29 19:14:00,92.327,92.345,92.327,92.33,43236146.0
2005-08-29 19:15:00,92.34,92.34,92.325,92.33,125518936.0
2005-08-29 19:16:00,92.33,92.331,92.282,92.282,53341962.0
2005-08-29 19:17:00,92.29,92.293,92.284,92.29,58761638.0
2005-08-29 19:18:00,92.295,92.326,92.295,92.32,100283113.0
2005-08-29 19:19:00,92.328,92.328,92.318,92.32,43123231.0
2005-08-29 19:20:00,92.325,92.325,92.31,92.32,29164632.0
2005-08-29 19:21:00,92.32,92.331,92.312,92.312,67639301.0
2005-08-29 19:22:00,92.313,92.325,92.313,92.315,25276546.0
2005-08-29 19:23:00,92.32,92.335,92.312,92.312,45412391.0
2005-08-29 19:24:00,92.315,92.323,92.31,92.315,104302630.0
2005-08-29 19:25:00,92.32,92.335,92.31,92.31,69797072.0
2005-08-29 19:26:00,92.32,92.325,92.312,92.325,54904123.0
2005-08-29 19:27:00,92.32,92.32,92.3,92.3,90599623.0
2005-08-29 19:29:00,92.305,92.315,92.303,92.31,56208541.0
2005-08-29 19:30:00,92.31,92.334,92.31,92.32,38242291.0
2005-08-29 19:31:00,92.32,92.339,92.318,92.325,13257889.0
2005-08-29 19:32:00,92.325,92.334,92.313,92.313,7350983.0
2005-08-29 19:33:00,92.313,92.357,92.313,92.355,117265328.0
2005-08-29 19:34:00,92.35,92.36,92.344,92.345,80263117.0
2005-08-29 19:35:00,92.345,92.354,92.33,92.345,77803891.0
2005-08-29 19:36:00,92.342,92.349,92.312,92.312,137961438.0
2005-08-29 19:37:00,92.32,92.345,92.305,92.345,225555644.0
2005-08-29 19:38:00,92.34,92.348,92.313,92.322,335710658.0
2005-08-29 19:39:00,92.325,92.325,92.309,92.313,132890841.0
2005-08-29 19:40:00,92.32,92.32,92.306,92.307,74229378.0
2005-08-29 19:41:00,92.305,92.305,92.259,92.305,192050753.0
2005-08-29 19:42:00,92.305,92.323,92.305,92.323,4231938.0
2005-08-29 19:43:00,92.315,92.315,92.235,92.235,20435328.0
2005-08-29 19:44:00,92.29,92.29,92.275,92.275,177745920.0
2005-08-29 19:45:00,92.288,92.288,92.223,92.25,47915686.0
2005-08-29 19:46:00,92.24,92.24,92.195,92.195,121715527.0
2005-08-29 19:47:00,92.2,92.205,92.175,92.175,166819789.0
2005-08-29 19:48:00,92.173,92.2,92.173,92.2,41123727.0
2005-08-29 19:49:00,92.215,92.215,92.135,92.155,41442579.0
2005-08-29 19:50:00,92.143,92.152,92.1,92.13,30017521.0
2005-08-29 19:51:00,92.105,92.105,92.062,92.062,114572516.0
2005-08-29 19:52:00,92.075,92.102,92.075,92.1,58781441.0
2005-08-29 19:53:00,92.105,92.11,92.097,92.11,20708244.0
2005-08-29 19:54:00,92.1,92.12,92.097,92.11,85322628.0
2005-08-29 19:55:00,92.102,92.125,92.102,92.12,187203725.0
2005-08-29 19:56:00,92.12,92.128,92.108,92.108,75431258.0
2005-08-29 19:57:00,92.11,92.15,92.095,92.135,60990437.0
2005-08-29 19:58:00,92.125,92.145,92.125,92.133,151174954.0
2005-08-29 19:59:00,92.133,92.139,92.123,92.128,121889767.0
2005-08-29 20:00:00,92.123,92.13,92.103,92.12,224577071.0
2005-08-29 20:01:00,92.127,92.127,92.105,92.12,91339351.0
2005-08-29 20:02:00,92.11,92.116,92.097,92.115,35232530.0
2005-08-29 20:03:00,92.113,92.113,92.095,92.095,18435922.0
2005-08-29 20:04:00,92.1,92.11,92.095,92.095,99310575.0
2005-08-29 20:05:00,92.108,92.125,92.1,92.125,74098250.0
2005-08-29 20:06:00,92.115,92.15,92.115,92.15,58869093.0
2005-08-29 20:07:00,92.153,92.183,92.153,92.183,20777047.0
2005-08-29 20:08:00,92.185,92.185,92.165,92.18,33933455.0
2005-08-29 20:09:00,92.18,92.18,92.14,92.158,147207098.0
2005-08-29 20:10:00,92.15,92.17,92.15,92.17,94260498.0
2005-08-29 20:11:00,92.17,92.185,92.162,92.185,19102474.0
2005-08-29 20:12:00,92.183,92.183,92.157,92.173,10965472.0
2005-08-29 20:13:00,92.165,92.2,92.165,92.173,250453656.0
2005-08-29 20:14:00,92.175,92.195,92.165,92.195,36397327.0
2005-08-29 20:15:00,92.205,92.21,92.155,92.165,258535002.0
2005-08-29 20:16:00,92.168,92.168,92.16,92.16,17197131.0
2005-08-29 20:17:00,92.153,92.158,92.144,92.153,59577025.0
2005-08-29 20:18:00,92.15,92.153,92.15,92.15,54656784.0
2005-08-29 20:19:00,92.145,92.175,92.145,92.153,12879280.0
2005-08-29 20:20:00,92.155,92.172,92.152,92.162,37915553.0
2005-08-29 20:21:00,92.167,92.185,92.165,92.185,101472030.0
2005-08-29 20:22:00,92.193,92.225,92.193,92.21,75572823.0
2005-08-29 20:23:00,92.212,92.24,92.205,92.233,29678511.0
2005-08-29 20:24:00,92.212,92.231,92.212,92.22,28067640.0
2005-08-29 20:25:00,92.225,92.226,92.203,92.215,29176849.0
2005-08-29 20:26:00,92.22,92.225,92.2,92.2,90095144.0
2005-08-29 20:27:00,92.21,92.227,92.187,92.212,315782653.0
2005-08-29 20:28:00,92.22,92.22,92.188,92.2,72201664.0
2005-08-29 20:29:00,92.2,92.215,92.183,92.205,210988288.0
2005-08-29 20:30:00,92.195,92.203,92.185,92.193,53544244.0
2005-08-29 20:31:00,92.218,92.24,92.195,92.222,149191412.0
2005-08-29 20:32:00,92.238,92.27,92.223,92.27,33033034.0
2005-08-29 20:33:00,92.268,92.295,92.26,92.265,305305460.0
2005-08-29 20:34:00,92.28,92.281,92.245,92.245,80310307.0
2005-08-29 20:35:00,92.235,92.258,92.235,92.255,62682917.0
2005-08-29 20:36:00,92.235,92.245,92.21,92.23,118844901.0
2005-08-29 20:37:00,92.23,92.24,92.222,92.24,14302330.0
2005-08-29 20:38:00,92.235,92.239,92.215,92.215,63395905.0
2005-08-29 20:39:00,92.225,92.26,92.225,92.26,18477314.0
2005-08-29 20:40:00,92.263,92.273,92.232,92.232,13611197.0
2005-08-29 20:41:00,92.24,92.258,92.235,92.25,112555707.0
2005-08-29 20:42:00,92.243,92.25,92.243,92.25,7944272.0
2005-08-29 20:43:00,92.248,92.248,92.225,92.225,71445436.0
2005-08-29 20:44:00,92.222,92.24,92.222,92.24,19322399.0
2005-08-29 20:45:00,92.233,92.27,92.222,92.24,93294056.0
2005-08-29 20:46:00,92.24,92.249,92.235,92.247,146441614.0
2005-08-29 20:47:00,92.25,92.25,92.238,92.245,4160819.0
2005-08-29 20:48:00,92.25,92.25,92.208,92.208,193839661.0
2005-08-29 20:49:00,92.22,92.22,92.202,92.22,50040054.0
2005-08-29 20:50:00,92.215,92.215,92.2,92.2,74933567.0
2005-08-29 20:51:00,92.2,92.2,92.145,92.16,55200861.0
2005-08-29 20:52:00,92.17,92.195,92.163,92.195,74849798.0
2005-08-29 20:53:00,92.19,92.195,92.18,92.19,353515751.0
2005-08-29 20:54:00,92.182,92.203,92.17,92.19,83948336.0
2005-08-29 20:55:00,92.185,92.185,92.179,92.18,33194621.0
2005-08-29 20:56:00,92.17,92.185,92.16,92.185,53674115.0
2005-08-29 20:57:00,92.177,92.189,92.177,92.18,165464260.0
2005-08-29 20:58:00,92.172,92.172,92.155,92.155,136137952.0
2005-08-29 20:59:00,92.163,92.163,92.138,92.138,250234902.0
2005-08-29 23:31:00,92.133,92.252,92.133,92.252,20861825.0
2005-08-29 23:32:00,92.255,92.255,92.22,92.243,18257178.0
2005-08-29 23:33:00,92.25,92.25,92.217,92.22,4461318.0
2005-08-29 23:34:00,92.215,92.231,92.213,92.23,398062712.0
2005-08-29 23:35:00,92.222,92.241,92.222,92.24,75258276.0
2005-08-29 23:36:00,92.237,92.238,92.23,92.23,80967319.0
2005-08-29 23:37:00,92.243,92.243,92.221,92.225,81490903.0
2005-08-29 23:38:00,92.217,92.225,92.217,92.222,52043984.0
2005-08-29 23:39:00,92.22,92.244,92.185,92.23,120737746.0
2005-08-29 23:40:00,92.23,92.295,92.23,92.295,49004132.0
2005-08-29 23:45:00,92.295,92.295,92.222,92.24,41349654.0
2005-08-29 23:46:00,92.24,92.24,92.221,92.225,10645963.0
2005-08-29 23:57:00,92.23,92.26,92.23,92.26,151030666.0
2005-08-30 00:01:00,92.263,92.263,92.223,92.223,14752312.0
2005-08-30 00:02:00,92.225,92.243,92.216,92.243,99913330.0
2005-08-30 00:04:00,92.245,92.245,92.215,92.215,35400941.0
2005-08-30 00:05:00,92.23,92.25,92.225,92.25,248397440.0
2005-08-30 00:06:00,92.24,92.26,92.237,92.242,80512984.0
2005-08-30 00:07:00,92.24,92.25,92.24,92.25,166085610.0
2005-08-30 00:08:00,92.245,92.25,92.24,92.25,460188605.0
2005-08-30 00:09:00,92.24,92.25,92.235,92.24,203421788.0
2005-08-30 00:10:00,92.237,92.237,92.23,92.23,327045686.0
2005-08-30 00:11:00,92.232,92.29,92.232,92.29,83557508.0
2005-08-30 00:14:00,92.29,92.29,92.269,92.29,84412913.0
2005-08-30 00:15:00,92.285,92.292,92.273,92.273,6256074.0
2005-08-30 00:16:00,92.28,92.282,92.266,92.267,29623252.0
2005-08-30 00:17:00,92.262,92.29,92.262,92.29,5435938.0
2005-08-30 00:18:00,92.267,92.291,92.267,92.273,52760908.0
2005-08-30 00:19:00,92.278,92.285,92.278,92.285,44960122.0
2005-08-30 00:20:00,92.287,92.288,92.274,92.285,92726065.0
2005-08-30 00:21:00,92.28,92.31,92.273,92.273,12060786.0
2005-08-30 00:22:00,92.283,92.3,92.276,92.3,53643126.0
2005-08-30 00:23:00,92.295,92.305,92.26,92.275,131600385.0
2005-08-30 00:24:00,92.26,92.285,92.233,92.28,439623767.0
2005-08-30 00:25:00,92.265,92.304,92.265,92.273,98815658.0
2005-08-30 00:26:00,92.28,92.28,92.268,92.28,20065217.0
2005-08-30 00:27:00,92.26,92.284,92.229,92.265,8638051.0
2005-08-30 00:28:00,92.265,92.29,92.25,92.265,227803093.0
2005-08-30 00:29:00,92.27,92.285,92.27,92.275,29159825.0
2005-08-30 00:30:00,92.285,92.3,92.247,92.295,184857330.0
2005-08-30 00:31:00,92.28,92.29,92.239,92.265,9932303.0
2005-08-30 00:32:00,92.245,92.26,92.245,92.253,20043913.0
2005-08-30 00:33:00,92.26,92.275,92.25,92.25,68248002.0
2005-08-30 00:34:00,92.255,92.277,92.255,92.27,45793738.0
2005-08-30 00:35:00,92.247,92.305,92.247,92.285,32597708.0
2005-08-30 00:36:00,92.293,92.293,92.285,92.285,20418004.0
2005-08-30 00:37:00,92.275,92.295,92.265,92.265,145513565.0
2005-08-30 00:38:00,92.265,92.265,92.23,92.245,450324703.0
2005-08-30 00:39:00,92.24,92.265,92.233,92.265,113502833.0
2005-08-30 00:40:00,92.255,92.255,92.239,92.24,20270155.0
2005-08-30 00:41:00,92.253,92.26,92.253,92.26,17683902.0
2005-08-30 00:42:00,92.26,92.26,92.246,92.25,167377794.0
2005-08-30 00:43:00,92.25,92.266,92.245,92.245,78152031.0
2005-08-30 00:44:00,92.265,92.265,92.245,92.265,249775003.0
2005-08-30 00:45:00,92.26,92.261,92.25,92.25,27757911.0
2005-08-30 00:46:00,92.23,92.23,92.205,92.205,54128330.0
2005-08-30 00:47:00,92.21,92.23,92.205,92.205,36520236.0
2005-08-30 00:48:00,92.203,92.203,92.15,92.195,170345125.0
2005-08-30 00:49:00,92.19,92.195,92.145,92.195,145140828.0
2005-08-30 00:50:00,92.185,92.199,92.185,92.19,13526912.0
2005-08-30 00:51:00,92.19,92.201,92.17,92.19,71624153.0
2005-08-30 00:52:00,92.19,92.23,92.19,92.23,23861319.0
2005-08-30 00:53:00,92.23,92.235,92.23,92.235,55580638.0
2005-08-30 00:54:00,92.215,92.24,92.213,92.232,55773885.0
2005-08-30 00:55:00,92.235,92.257,92.233,92.233,142113736.0
2005-08-30 00:56:00,92.24,92.26,92.232,92.253,138877581.0
2005-08-30 00:57:00,92.245,92.257,92.245,92.252,85900257.0
2005-08-30 00:58:00,92.245,92.278,92.245,92.278,201622407.0
2005-08-30 00:59:00,92.28,92.28,92.28,92.28,55771185.0
2005-08-30 01:00:00,92.28,92.295,92.277,92.295,54698532.0
2005-08-30 01:01:00,92.308,92.308,92.29,92.29,112852476.0
2005-08-30 01:02:00,92.287,92.321,92.287,92.318,93427797.0
2005-08-30 01:03:00,92.32,92.32,92.265,92.3,621795338.0
2005-08-30 01:04:00,92.293,92.33,92.293,92.295,83057878.0
2005-08-30 01:05:00,92.327,92.327,92.301,92.302,81257711.0
2005-08-30 01:06:00,92.302,92.328,92.302,92.312,120098784.0
2005-08-30 01:07:00,92.313,92.323,92.31,92.31,22206121.0
2005-08-30 01:08:00,92.315,92.315,92.282,92.295,91868277.0
2005-08-30 01:09:00,92.305,92.315,92.305,92.31,101552323.0
2005-08-30 01:10:00,92.325,92.35,92.325,92.335,34717278.0
2005-08-30 01:11:00,92.34,92.34,92.273,92.33,20731033.0
2005-08-30 01:12:00,92.322,92.35,92.322,92.345,184688844.0
2005-08-30 01:13:00,92.33,92.37,92.33,92.37,24153116.0
2005-08-30 01:14:00,92.36,92.368,92.345,92.36,37524870.0
2005-08-30 01:15:00,92.353,92.357,92.325,92.325,22295482.0
2005-08-30 01:16:00,92.345,92.345,92.317,92.323,4452720.0
2005-08-30 01:17:00,92.33,92.33,92.315,92.325,20521023.0
2005-08-30 01:18:00,92.33,92.335,92.315,92.33,23086484.0
2005-08-30 01:19:00,92.32,92.335,92.32,92.335,6992621.0
2005-08-30 01:20:00,92.338,92.375,92.338,92.375,51168911.0
2005-08-30 01:21:00,92.38,92.38,92.333,92.375,124427079.0
2005-08-30 01:22:00,92.357,92.382,92.357,92.38,51280068.0
2005-08-30 01:23:00,92.367,92.372,92.365,92.372,103105200.0
2005-08-30 01:24:00,92.385,92.396,92.372,92.372,11943122.0
2005-08-30 01:25:00,92.37,92.38,92.37,92.38,92485770.0
2005-08-30 01:26:00,92.37,92.395,92.368,92.372,198522166.0
2005-08-30 01:27:00,92.375,92.398,92.375,92.39,52646489.0
2005-08-30 01:28:00,92.395,92.395,92.326,92.372,34781117.0
2005-08-30 01:29:00,92.375,92.388,92.372,92.382,29175484.0
2005-08-30 01:30:00,92.403,92.416,92.385,92.397,31233696.0
2005-08-30 01:31:00,92.413,92.413,92.385,92.385,3476544.0
2005-08-30 01:32:00,92.385,92.385,92.355,92.355,33120657.0
2005-08-30 01:33:00,92.368,92.375,92.318,92.345,247279063.0
2005-08-30 01:34:00,92.365,92.365,92.333,92.333,56441723.0
2005-08-30 01:35:00,92.332,92.36,92.332,92.36,28017301.0
2005-08-30 01:36:00,92.37,92.38,92.34,92.365,31027248.0
2005-08-30 01:37:00,92.365,92.365,92.335,92.335,21722298.0
2005-08-30 01:38:00,92.335,92.355,92.33,92.355,30353988.0
2005-08-30 01:39:00,92.35,92.35,92.33,92.33,126309309.0
2005-08-30 01:40:00,92.323,92.345,92.323,92.33,35210875.0
2005-08-30 01:41:00,92.325,92.335,92.292,92.335,6700890.0
2005-08-30 01:42:00,92.325,92.345,92.325,92.34,8823726.0
2005-08-30 01:43:00,92.335,92.345,92.332,92.34,74087966.0
2005-08-30 01:44:00,92.335,92.335,92.31,92.31,104946050.0
2005-08-30 01:45:00,92.305,92.305,92.283,92.283,35505166.0
2005-08-30 01:46:00,92.285,92.29,92.255,92.29,52533412.0
2005-08-30 01:47:00,92.295,92.295,92.285,92.29,3951600.0
2005-08-30 01:48:00,92.282,92.29,92.282,92.29,80582677.0
2005-08-30 01:49:00,92.29,92.322,92.265,92.292,10754930.0
2005-08-30 01:50:00,92.29,92.315,92.29,92.3,86044330.0
2005-08-30 01:51:00,92.305,92.317,92.3,92.302,12555869.0
2005-08-30 01:52:00,92.31,92.33,92.31,92.33,7159250.0
2005-08-30 01:53:00,92.328,92.328,92.319,92.327,214969682.0
2005-08-30 01:54:00,92.33,92.339,92.328,92.335,192091862.0
2005-08-30 01:55:00,92.345,92.345,92.325,92.34,366177339.0
2005-08-30 01:56:00,92.34,92.355,92.34,92.355,28581109.0
2005-08-30 01:57:00,92.365,92.365,92.339,92.355,44089436.0
2005-08-30 01:58:00,92.36,92.36,92.345,92.35,72488105.0
2005-08-30 01:59:00,92.35,92.364,92.35,92.353,27440485.0
2005-08-30 02:00:00,92.353,92.37,92.35,92.35,26091552.0
2005-08-30 02:01:00,92.35,92.35,92.32,92.32,79815136.0
2005-08-30 02:02:00,92.315,92.315,92.3,92.3,2010684.0
2005-08-30 02:03:00,92.295,92.325,92.295,92.32,30548428.0
2005-08-30 02:04:00,92.32,92.325,92.307,92.325,395055930.0
2005-08-30 02:05:00,92.315,92.323,92.308,92.31,209318801.0
2005-08-30 02:06:00,92.307,92.308,92.27,92.308,215594906.0
2005-08-30 02:07:00,92.31,92.31,92.28,92.3,7438955.0
2005-08-30 02:08:00,92.292,92.305,92.277,92.305,11732264.0
2005-08-30 02:09:00,92.29,92.301,92.285,92.29,92710195.0
2005-08-30 02:10:00,92.292,92.294,92.25,92.26,10090945.0
2005-08-30 02:11:00,92.26,92.26,92.235,92.252,74420646.0
2005-08-30 02:12:00,92.26,92.275,92.257,92.275,3696539.0
2005-08-30 02:13:00,92.27,92.28,92.264,92.265,49898758.0
2005-08-30 02:14:00,92.263,92.263,92.24,92.255,34018554.0
2005-08-30 02:15:00,92.26,92.265,92.24,92.255,106869708.0
2005-08-30 02:16:00,92.26,92.269,92.255,92.255,80077783.0
2005-08-30 02:17:00,92.26,92.27,92.255,92.255,9740286.0
2005-08-30 02:18:00,92.265,92.265,92.195,92.245,6495628.0
2005-08-30 02:19:00,92.24,92.255,92.24,92.243,34738433.0
2005-08-30 02:20:00,92.26,92.263,92.245,92.25,132081259.0
2005-08-30 02:21:00,92.255,92.295,92.255,92.295,28357612.0
2005-08-30 02:22:00,92.295,92.3,92.29,92.295,20595716.0
2005-08-30 02:23:00,92.29,92.3,92.29,92.3,12854292.0
2005-08-30 02:24:00,92.3,92.312,92.3,92.312,27644105.0
2005-08-30 02:25:00,92.313,92.345,92.305,92.345,59045633.0
2005-08-30 02:26:00,92.325,92.345,92.299,92.338,246465722.0
2005-08-30 02:27:00,92.325,92.34,92.325,92.335,30288667.0
2005-08-30 02:28:00,92.335,92.335,92.323,92.323,3381524.0
2005-08-30 02:29:00,92.325,92.325,92.313,92.313,704934.0
2005-08-30 02:30:00,92.312,92.312,92.275,92.275,29969681.0
2005-08-30 02:31:00,92.272,92.284,92.237,92.275,37785029.0
2005-08-30 02:32:00,92.27,92.272,92.258,92.265,50206454.0
2005-08-30 02:33:00,92.262,92.275,92.26,92.26,185361499.0
2005-08-30 02:34:00,92.27,92.285,92.27,92.27,88528544.0
2005-08-30 02:35:00,92.272,92.32,92.272,92.315,13230443.0
2005-08-30 02:36:00,92.302,92.307,92.297,92.297,113714792.0
2005-08-30 02:37:00,92.31,92.331,92.307,92.307,47206176.0
2005-08-30 02:38:00,92.325,92.325,92.275,92.32,117339758.0
2005-08-30 02:39:00,92.315,92.315,92.308,92.308,51041307.0
2005-08-30 02:40:00,92.305,92.311,92.28,92.28,6799515.0
2005-08-30 02:41:00,92.29,92.3,92.279,92.29,21392219.0
2005-08-30 02:42:00,92.285,92.295,92.285,92.29,21280746.0
2005-08-30 02:43:00,92.283,92.305,92.283,92.305,4537111.0
2005-08-30 02:44:00,92.285,92.303,92.265,92.283,23568162.0
2005-08-30 02:45:00,92.29,92.303,92.28,92.29,36517000.0
2005-08-30 02:46:00,92.3,92.3,92.286,92.29,22818248.0
2005-08-30 02:47:00,92.305,92.305,92.27,92.272,194245727.0
2005-08-30 02:48:00,92.28,92.293,92.251,92.293,4590628.0
2005-08-30 02:49:00,92.295,92.3,92.295,92.3,18762123.0
2005-08-30 02:50:00,92.3,92.315,92.296,92.315,104660744.0
2005-08-30 02:51:00,92.305,92.315,92.305,92.315,101939946.0
2005-08-30 02:52:00,92.3,92.334,92.3,92.303,20701148.0
2005-08-30 02:53:00,92.302,92.302,92.282,92.282,113622313.0
2005-08-30 02:54:00,92.292,92.292,92.268,92.287,80365654.0
2005-08-30 02:55:00,92.265,92.311,92.265,92.3,54556926.0
2005-08-30 02:56:00,92.31,92.323,92.275,92.31,624606055.0
2005-08-30 02:57:00,92.318,92.347,92.299,92.347,93427797.0
2005-08-30 02:58:00,92.355,92.355,92.355,92.355,2072888.0
2005-08-30 02:59:00,92.345,92.345,92.326,92.33,57432309.0
2005-08-30 03:00:00,92.33,92.33,92.32,92.32,52898779.0
2005-08-30 03:01:00,92.308,92.318,92.305,92.305,223008970.0
2005-08-30 03:02:00,92.302,92.316,92.302,92.315,87111102.0
2005-08-30 03:03:00,92.323,92.323,92.307,92.307,96723637.0
2005-08-30 03:04:00,92.313,92.329,92.305,92.305,146192510.0
2005-08-30 03:05:00,92.302,92.315,92.285,92.285,52961622.0
2005-08-30 03:06:00,92.295,92.3,92.295,92.3,53080544.0
2005-08-30 03:07:00,92.3,92.305,92.29,92.3,24972599.0
2005-08-30 03:08:00,92.3,92.305,92.3,92.3,70650471.0
2005-08-30 03:09:00,92.3,92.3,92.285,92.285,15008223.0
2005-08-30 03:10:00,92.29,92.29,92.29,92.29,74262749.0
2005-08-30 03:11:00,92.295,92.31,92.275,92.303,173679773.0
2005-08-30 03:12:00,92.305,92.312,92.305,92.312,15842405.0
2005-08-30 03:13:00,92.305,92.34,92.305,92.31,54675079.0
2005-08-30 03:14:00,92.32,92.343,92.32,92.32,27396277.0
2005-08-30 03:15:00,92.325,92.357,92.303,92.355,235325991.0
2005-08-30 03:16:00,92.335,92.357,92.322,92.34,79681927.0
2005-08-30 03:17:00,92.34,92.34,92.332,92.34,153332532.0
2005-08-30 03:18:00,92.34,92.352,92.34,92.343,17729999.0
2005-08-30 03:19:00,92.33,92.345,92.329,92.345,19045528.0
2005-08-30 03:20:00,92.345,92.35,92.33,92.33,112101565.0
2005-08-30 03:21:00,92.335,92.335,92.29,92.315,457228871.0
2005-08-30 03:22:00,92.315,92.336,92.305,92.315,137601480.0
2005-08-30 03:23:00,92.325,92.325,92.32,92.323,18792456.0
2005-08-30 03:24:00,92.335,92.335,92.327,92.327,2542345.0
2005-08-30 03:25:00,92.34,92.36,92.322,92.355,48893592.0
2005-08-30 03:26:00,92.35,92.367,92.345,92.36,70293544.0
2005-08-30 03:27:00,92.343,92.352,92.335,92.335,22057790.0
2005-08-30 03:28:00,92.355,92.359,92.3,92.35,9123088.0
2005-08-30 03:29:00,92.365,92.365,92.307,92.355,177747428.0
2005-08-30 03:30:00,92.345,92.39,92.345,92.39,18948377.0
2005-08-30 03:31:00,92.385,92.385,92.36,92.385,226602098.0
2005-08-30 03:32:00,92.385,92.385,92.355,92.355,1008733.0
2005-08-30 03:33:00,92.4,92.4,92.369,92.37,18620282.0
2005-08-30 03:34:00,92.363,92.395,92.363,92.365,91972870.0
2005-08-30 03:35:00,92.37,92.37,92.315,92.35,400240144.0
2005-08-30 03:36:00,92.365,92.365,92.354,92.355,38931548.0
2005-08-30 03:37:00,92.36,92.365,92.335,92.363,54179504.0
2005-08-30 03:38:00,92.353,92.4,92.353,92.37,12725033.0
2005-08-30 03:39:00,92.375,92.39,92.367,92.377,85595920.0
2005-08-30 03:40:00,92.375,92.375,92.368,92.368,49900243.0
2005-08-30 03:41:00,92.363,92.383,92.357,92.357,55997567.0
2005-08-30 03:42:00,92.37,92.372,92.37,92.372,4961156.0
2005-08-30 03:43:00,92.367,92.38,92.367,92.38,31832422.0
2005-08-30 03:44:00,92.373,92.388,92.365,92.365,6377892.0
2005-08-30 03:45:00,92.37,92.37,92.37,92.37,53077392.0
2005-08-30 03:46:00,92.373,92.4,92.373,92.4,40227900.0
2005-08-30 03:47:00,92.4,92.465,92.4,92.435,19871948.0
2005-08-30 03:48:00,92.43,92.43,92.415,92.422,85201905.0
2005-08-30 03:49:00,92.42,92.435,92.407,92.407,340176492.0
2005-08-30 03:50:00,92.41,92.47,92.408,92.42,225523052.0
2005-08-30 03:51:00,92.43,92.462,92.43,92.455,423239781.0
2005-08-30 03:52:00,92.46,92.48,92.445,92.48,156536860.0
2005-08-30 03:53:00,92.482,92.535,92.479,92.48,87295874.0
2005-08-30 03:54:00,92.5,92.501,92.49,92.49,265637311.0
2005-08-30 03:55:00,92.475,92.505,92.475,92.485,33312264.0
2005-08-30 03:56:00,92.465,92.48,92.465,92.467,36115661.0
2005-08-30 03:57:00,92.483,92.483,92.415,92.435,98777388.0
2005-08-30 03:58:00,92.423,92.437,92.405,92.433,14719928.0
2005-08-30 03:59:00,92.425,92.441,92.42,92.435,65365280.0
2005-08-30 04:00:00,92.445,92.445,92.415,92.443,37279078.0
2005-08-30 04:01:00,92.438,92.438,92.42,92.427,112296813.0
2005-08-30 04:02:00,92.43,92.43,92.418,92.43,155637532.0
2005-08-30 04:03:00,92.41,92.432,92.39,92.39,111200026.0
2005-08-30 04:04:00,92.38,92.405,92.375,92.375,92837636.0
2005-08-30 04:05:00,92.382,92.39,92.382,92.39,15007516.0
2005-08-30 04:06:00,92.4,92.412,92.4,92.405,57225089.0
2005-08-30 04:07:00,92.4,92.425,92.4,92.425,4489601.0
2005-08-30 04:08:00,92.425,92.435,92.425,92.43,82124496.0
2005-08-30 04:09:00,92.435,92.435,92.425,92.425,3002113.0
2005-08-30 04:10:00,92.425,92.445,92.425,92.445,60772870.0
2005-08-30 04:11:00,92.43,92.444,92.43,92.43,555590427.0
2005-08-30 04:12:00,92.432,92.45,92.405,92.405,48169215.0
2005-08-30 04:13:00,92.405,92.42,92.402,92.41,9778601.0
2005-08-30 04:14:00,92.415,92.415,92.38,92.38,10470981.0
2005-08-30 04:15:00,92.388,92.388,92.388,92.388,42470589.0
2005-08-30 04:16:00,92.385,92.43,92.385,92.43,1507505.0
2005-08-30 04:17:00,92.418,92.5,92.418,92.5,4334052.0
2005-08-30 04:18:00,92.49,92.52,92.475,92.485,132686422.0
2005-08-30 04:19:00,92.495,92.515,92.483,92.51,49260285.0
2005-08-30 04:20:00,92.52,92.545,92.455,92.52,119815167.0
2005-08-30 04:21:00,92.532,92.545,92.497,92.497,52468982.0
2005-08-30 04:22:00,92.505,92.523,92.501,92.523,81109685.0
2005-08-30 04:23:00,92.51,92.53,92.5,92.517,88228529.0
2005-08-30 04:24:00,92.52,92.535,92.505,92.512,80113130.0
2005-08-30 04:25:00,92.52,92.52,92.49,92.515,422886133.0
2005-08-30 04:26:00,92.52,92.55,92.518,92.55,4480585.0
2005-08-30 04:27:00,92.543,92.56,92.495,92.495,19278963.0
2005-08-30 04:28:00,92.502,92.52,92.49,92.493,20920401.0
2005-08-30 04:29:00,92.49,92.515,92.475,92.515,103604159.0
2005-08-30 04:30:00,92.51,92.515,92.51,92.515,1221068.0
2005-08-30 04:31:00,92.515,92.515,92.505,92.505,1136075.0
2005-08-30 04:32:00,92.513,92.513,92.513,92.513,5420768.0
2005-08-30 04:33:00,92.52,92.52,92.46,92.46,8206590.0
2005-08-30 04:34:00,92.458,92.473,92.458,92.473,77425364.0
2005-08-30 04:35:00,92.477,92.513,92.477,92.505,60312517.0
2005-08-30 04:36:00,92.5,92.515,92.5,92.51,7945442.0
2005-08-30 04:37:00,92.518,92.518,92.475,92.48,76596598.0
2005-08-30 04:38:00,92.49,92.495,92.475,92.495,26104171.0
2005-08-30 04:39:00,92.497,92.515,92.483,92.485,73042711.0
2005-08-30 04:40:00,92.49,92.49,92.465,92.465,33593427.0
2005-08-30 04:41:00,92.473,92.473,92.45,92.455,248858498.0
2005-08-30 04:42:00,92.443,92.465,92.441,92.448,71535519.0
2005-08-30 04:43:00,92.442,92.442,92.417,92.44,24967894.0
2005-08-30 04:44:00,92.435,92.435,92.413,92.432,73584225.0
2005-08-30 04:45:00,92.435,92.435,92.382,92.43,32162284.0
2005-08-30 04:46:00,92.435,92.435,92.405,92.405,120229184.0
2005-08-30 04:47:00,92.41,92.43,92.41,92.43,86107249.0
2005-08-30 04:48:00,92.425,92.425,92.407,92.425,60247128.0
2005-08-30 04:49:00,92.405,92.437,92.405,92.437,38592381.0
2005-08-30 04:50:00,92.435,92.435,92.397,92.41,10004864.0
2005-08-30 04:51:00,92.413,92.43,92.4,92.43,48735536.0
2005-08-30 04:52:00,92.433,92.433,92.42,92.43,40073015.0
2005-08-30 04:53:00,92.42,92.43,92.42,92.43,94961205.0
2005-08-30 04:54:00,92.435,92.444,92.43,92.43,14507431.0
2005-08-30 04:55:00,92.44,92.444,92.415,92.44,56923437.0
2005-08-30 04:56:00,92.44,92.44,92.435,92.435,15183719.0
2005-08-30 04:58:00,92.45,92.45,92.43,92.43,16147197.0
2005-08-30 04:59:00,92.415,92.419,92.41,92.41,24053940.0
2005-08-30 05:00:00,92.403,92.405,92.403,92.405,9958558.0
2005-08-30 05:01:00,92.41,92.415,92.395,92.405,21031244.0
2005-08-30 05:02:00,92.398,92.4,92.373,92.385,94695612.0
2005-08-30 05:03:00,92.39,92.395,92.382,92.382,42930367.0
2005-08-30 05:04:00,92.377,92.4,92.377,92.383,170627752.0
2005-08-30 05:05:00,92.37,92.37,92.332,92.345,149115758.0
2005-08-30 05:06:00,92.355,92.355,92.285,92.32,45931188.0
2005-08-30 05:07:00,92.31,92.325,92.31,92.325,73195860.0
2005-08-30 05:08:00,92.325,92.364,92.325,92.36,76139419.0
2005-08-30 05:09:00,92.365,92.365,92.349,92.358,42303792.0
2005-08-30 05:10:00,92.355,92.365,92.352,92.352,13315593.0
2005-08-30 05:11:00,92.345,92.373,92.345,92.352,102644349.0
2005-08-30 05:12:00,92.345,92.38,92.345,92.365,92616539.0
2005-08-30 05:13:00,92.36,92.382,92.335,92.37,41910017.0
2005-08-30 05:14:00,92.37,92.373,92.36,92.365,196009430.0
2005-08-30 05:15:00,92.36,92.373,92.35,92.35,176483972.0
2005-08-30 05:16:00,92.355,92.365,92.347,92.355,47641063.0
2005-08-30 05:17:00,92.365,92.365,92.337,92.365,92495595.0
2005-08-30 05:18:00,92.353,92.36,92.35,92.35,71163730.0
2005-08-30 05:19:00,92.355,92.36,92.35,92.355,28165957.0
2005-08-30 05:20:00,92.355,92.36,92.353,92.36,134195288.0
2005-08-30 05:21:00,92.35,92.371,92.35,92.368,36317037.0
2005-08-30 05:22:00,92.37,92.385,92.37,92.385,3974852.0
2005-08-30 05:23:00,92.38,92.4,92.375,92.385,81182852.0
2005-08-30 05:24:00,92.385,92.395,92.38,92.39,22045711.0
2005-08-30 05:25:00,92.39,92.4,92.385,92.385,64144989.0
2005-08-30 05:26:00,92.38,92.39,92.373,92.39,86895407.0
2005-08-30 05:27:00,92.395,92.401,92.385,92.395,64677751.0
2005-08-30 05:28:00,92.375,92.41,92.375,92.41,58443214.0
2005-08-30 05:29:00,92.405,92.41,92.403,92.41,69814612.0
2005-08-30 05:30:00,92.397,92.415,92.397,92.4,12361327.0
2005-08-30 05:31:00,92.4,92.403,92.4,92.4,156108895.0
2005-08-30 05:32:00,92.405,92.412,92.383,92.395,60477385.0
2005-08-30 05:33:00,92.4,92.405,92.385,92.385,25338350.0
2005-08-30 05:34:00,92.403,92.403,92.38,92.38,115625002.0
2005-08-30 05:35:00,92.387,92.415,92.383,92.403,218780940.0
2005-08-30 05:36:00,92.393,92.428,92.393,92.428,137810250.0
2005-08-30 05:37:00,92.425,92.433,92.41,92.433,32074228.0
2005-08-30 05:38:00,92.44,92.44,92.403,92.403,5146413.0
2005-08-30 05:39:00,92.405,92.432,92.405,92.432,6840483.0
2005-08-30 05:40:00,92.445,92.445,92.433,92.433,148596731.0
2005-08-30 05:41:00,92.44,92.45,92.422,92.422,222193711.0
2005-08-30 05:42:00,92.42,92.442,92.42,92.442,7416655.0
2005-08-30 05:43:00,92.44,92.453,92.44,92.453,35932166.0
2005-08-30 05:44:00,92.445,92.455,92.445,92.455,4470457.0
2005-08-30 05:45:00,92.445,92.453,92.44,92.45,178232536.0
2005-08-30 05:46:00,92.45,92.45,92.437,92.437,2320157.0
2005-08-30 05:47:00,92.445,92.445,92.43,92.43,8041411.0
2005-08-30 05:48:00,92.44,92.45,92.438,92.45,36127347.0
2005-08-30 05:49:00,92.45,92.46,92.425,92.425,99995763.0
2005-08-30 05:50:00,92.435,92.445,92.433,92.445,43432949.0
2005-08-30 05:51:00,92.43,92.437,92.412,92.423,487233900.0
2005-08-30 05:52:00,92.423,92.435,92.385,92.423,92387903.0
2005-08-30 05:53:00,92.423,92.43,92.415,92.415,27057887.0
2005-08-30 05:54:00,92.402,92.415,92.385,92.4,73893396.0
2005-08-30 05:55:00,92.393,92.401,92.382,92.395,69345050.0
2005-08-30 05:56:00,92.395,92.41,92.365,92.4,58656709.0
2005-08-30 05:57:00,92.395,92.405,92.39,92.39,88133311.0
2005-08-30 05:58:00,92.405,92.42,92.405,92.41,5876391.0
2005-08-30 05:59:00,92.395,92.404,92.383,92.403,191278917.0
2005-08-30 06:00:00,92.39,92.4,92.385,92.4,89254029.0
2005-08-30 06:01:00,92.385,92.403,92.355,92.397,62912569.0
2005-08-30 06:02:00,92.4,92.406,92.4,92.405,10908297.0
2005-08-30 06:03:00,92.405,92.415,92.395,92.41,120379176.0
2005-08-30 06:04:00,92.4,92.424,92.4,92.41,190696159.0
2005-08-30 06:05:00,92.418,92.435,92.405,92.43,69068674.0
2005-08-30 06:06:00,92.42,92.434,92.42,92.43,11460105.0
2005-08-30 06:07:00,92.435,92.46,92.435,92.442,116069301.0
2005-08-30 06:08:00,92.465,92.465,92.402,92.44,466146818.0
2005-08-30 06:09:00,92.45,92.453,92.41,92.42,322693209.0
2005-08-30 06:10:00,92.4,92.423,92.383,92.4,412269030.0
2005-08-30 06:11:00,92.4,92.425,92.4,92.425,29596010.0
2005-08-30 06:12:00,92.422,92.44,92.405,92.44,38979993.0
2005-08-30 06:13:00,92.438,92.438,92.409,92.425,143176552.0
2005-08-30 06:14:00,92.418,92.424,92.418,92.42,306602414.0
2005-08-30 06:15:00,92.42,92.44,92.42,92.43,68522044.0
2005-08-30 06:16:00,92.425,92.435,92.385,92.385,3427738.0
2005-08-30 06:17:00,92.42,92.425,92.42,92.425,31599065.0
2005-08-30 06:18:00,92.423,92.428,92.42,92.42,60824646.0
2005-08-30 06:19:00,92.42,92.435,92.407,92.41,161071090.0
2005-08-30 06:20:00,92.405,92.415,92.374,92.41,27395452.0
2005-08-30 06:21:00,92.41,92.438,92.4,92.42,243469153.0
2005-08-30 06:22:00,92.413,92.413,92.41,92.41,79063414.0
2005-08-30 06:23:00,92.405,92.42,92.405,92.42,11569736.0
2005-08-30 06:24:00,92.42,92.432,92.42,92.425,48484643.0
2005-08-30 06:25:00,92.43,92.43,92.418,92.425,71101112.0
2005-08-30 06:26:00,92.415,92.43,92.415,92.425,163739488.0
2005-08-30 06:27:00,92.43,92.43,92.415,92.42,207502035.0
2005-08-30 06:28:00,92.427,92.45,92.42,92.45,19317353.0
2005-08-30 06:29:00,92.45,92.46,92.45,92.45,18199663.0
2005-08-30 06:30:00,92.44,92.459,92.44,92.453,94020394.0
2005-08-30 06:31:00,92.455,92.455,92.45,92.45,111703804.0
2005-08-30 06:32:00,92.445,92.445,92.445,92.445,8505214.0
2005-08-30 06:33:00,92.405,92.432,92.405,92.425,24724088.0
2005-08-30 06:34:00,92.423,92.431,92.423,92.425,18547609.0
2005-08-30 06:35:00,92.43,92.43,92.37,92.37,2785925.0
2005-08-30 06:36:00,92.38,92.43,92.365,92.417,16312823.0
2005-08-30 06:37:00,92.42,92.42,92.41,92.41,26751790.0
2005-08-30 06:38:00,92.405,92.458,92.405,92.445,77281752.0
2005-08-30 06:39:00,92.445,92.45,92.445,92.45,1958627.0
2005-08-30 06:40:00,92.45,92.45,92.429,92.44,22174719.0
2005-08-30 06:41:00,92.455,92.455,92.382,92.41,121757414.0
2005-08-30 06:42:00,92.398,92.398,92.398,92.398,1166577.0
2005-08-30 06:43:00,92.41,92.41,92.405,92.405,6724893.0
2005-08-30 06:44:00,92.405,92.405,92.395,92.395,12471471.0
2005-08-30 06:45:00,92.39,92.415,92.39,92.415,5623019.0
2005-08-30 06:46:00,92.405,92.44,92.405,92.44,6587305.0
2005-08-30 06:47:00,92.435,92.45,92.435,92.45,12796666.0
2005-08-30 06:48:00,92.45,92.474,92.415,92.45,9463723.0
2005-08-30 06:49:00,92.448,92.475,92.448,92.453,143580115.0
2005-08-30 06:50:00,92.455,92.469,92.443,92.443,103021237.0
2005-08-30 06:51:00,92.425,92.455,92.395,92.435,102949875.0
2005-08-30 06:52:00,92.42,92.443,92.42,92.425,10379704.0
2005-08-30 06:53:00,92.415,92.433,92.4,92.433,27701130.0
2005-08-30 06:54:00,92.44,92.443,92.423,92.423,14560127.0
2005-08-30 06:55:00,92.44,92.44,92.42,92.42,326752227.0
2005-08-30 06:56:00,92.43,92.433,92.412,92.412,13897908.0
2005-08-30 06:57:00,92.407,92.445,92.407,92.445,20879218.0
2005-08-30 06:58:00,92.45,92.465,92.45,92.465,2705570.0
2005-08-30 06:59:00,92.455,92.462,92.45,92.45,126842644.0
2005-08-30 07:00:00,92.448,92.468,92.447,92.453,259687521.0
2005-08-30 07:01:00,92.445,92.455,92.442,92.442,125276481.0
2005-08-30 07:02:00,92.44,92.452,92.44,92.45,183645135.0
2005-08-30 07:03:00,92.455,92.455,92.439,92.44,59092934.0
2005-08-30 07:04:00,92.45,92.45,92.44,92.445,31295014.0
2005-08-30 07:05:00,92.45,92.463,92.41,92.41,37725793.0
2005-08-30 07:06:00,92.397,92.45,92.397,92.45,173077366.0
2005-08-30 07:07:00,92.455,92.455,92.333,92.4,68518671.0
2005-08-30 07:08:00,92.38,92.39,92.38,92.39,57214823.0
2005-08-30 07:09:00,92.39,92.39,92.383,92.385,80091455.0
2005-08-30 07:10:00,92.39,92.42,92.39,92.42,46226378.0
2005-08-30 07:11:00,92.408,92.435,92.408,92.42,214566814.0
2005-08-30 07:12:00,92.415,92.415,92.37,92.4,3879912.0
2005-08-30 07:13:00,92.407,92.407,92.383,92.383,31414847.0
2005-08-30 07:14:00,92.388,92.388,92.36,92.363,85903842.0
2005-08-30 07:15:00,92.36,92.364,92.33,92.352,18627590.0
2005-08-30 07:17:00,92.36,92.36,92.313,92.313,8726133.0
2005-08-30 07:18:00,92.32,92.37,92.305,92.37,112118442.0
2005-08-30 07:20:00,92.37,92.394,92.37,92.385,17456131.0
2005-08-30 07:21:00,92.375,92.398,92.375,92.375,67064325.0
2005-08-30 07:22:00,92.38,92.39,92.375,92.39,14136929.0
2005-08-30 07:23:00,92.39,92.395,92.367,92.395,60779222.0
2005-08-30 07:24:00,92.405,92.405,92.377,92.385,62105337.0
2005-08-30 07:25:00,92.395,92.405,92.39,92.4,88117524.0
2005-08-30 07:26:00,92.4,92.409,92.4,92.4,126680354.0
2005-08-30 07:27:00,92.41,92.41,92.395,92.408,32021164.0
2005-08-30 07:28:00,92.408,92.428,92.408,92.428,144683835.0
2005-08-30 07:29:00,92.423,92.442,92.418,92.435,49354081.0
2005-08-30 07:30:00,92.435,92.461,92.434,92.46,9498497.0
2005-08-30 07:36:00,92.463,92.463,92.362,92.362,30148832.0
2005-08-30 07:38:00,92.355,92.39,92.355,92.367,103521766.0
2005-08-30 07:39:00,92.362,92.377,92.358,92.375,36044824.0
2005-08-30 07:40:00,92.375,92.379,92.36,92.36,6553502.0
2005-08-30 07:41:00,92.36,92.36,92.31,92.31,56621553.0
2005-08-30 07:42:00,92.303,92.337,92.303,92.333,57247070.0
2005-08-30 07:43:00,92.34,92.348,92.34,92.348,16906339.0
2005-08-30 07:44:00,92.345,92.365,92.342,92.365,43354642.0
2005-08-30 07:45:00,92.365,92.38,92.356,92.365,37349747.0
2005-08-30 07:46:00,92.363,92.375,92.343,92.355,267550118.0
2005-08-30 07:47:00,92.373,92.423,92.352,92.423,10349666.0
2005-08-30 07:48:00,92.425,92.425,92.402,92.41,17654781.0
2005-08-30 07:49:00,92.41,92.412,92.395,92.41,90521939.0
2005-08-30 07:50:00,92.418,92.43,92.416,92.43,48113703.0
2005-08-30 07:51:00,92.43,92.43,92.405,92.405,33815100.0
2005-08-30 07:52:00,92.423,92.423,92.413,92.413,20524594.0
2005-08-30 07:53:00,92.41,92.435,92.407,92.415,64232507.0
2005-08-30 07:54:00,92.415,92.42,92.412,92.418,72206441.0
2005-08-30 07:55:00,92.405,92.43,92.404,92.43,98493080.0
2005-08-30 07:56:00,92.425,92.425,92.423,92.423,19412364.0
2005-08-30 07:57:00,92.425,92.43,92.415,92.43,32683237.0
2005-08-30 07:58:00,92.43,92.445,92.43,92.437,95125339.0
2005-08-30 07:59:00,92.43,92.463,92.43,92.463,206431723.0
2005-08-30 08:00:00,92.468,92.495,92.463,92.463,119382730.0
2005-08-30 08:01:00,92.463,92.538,92.463,92.525,161391011.0
2005-08-30 08:02:00,92.515,92.56,92.508,92.54,57402764.0
2005-08-30 08:03:00,92.538,92.538,92.52,92.52,79384612.0
2005-08-30 08:04:00,92.52,92.52,92.482,92.482,204237098.0
2005-08-30 08:05:00,92.49,92.51,92.475,92.51,85760001.0
2005-08-30 08:06:00,92.53,92.54,92.523,92.525,22219144.0
2005-08-30 08:07:00,92.53,92.555,92.52,92.545,58448284.0
2005-08-30 08:08:00,92.542,92.588,92.542,92.565,111213857.0
2005-08-30 08:09:00,92.575,92.575,92.523,92.523,16542027.0
2005-08-30 08:10:00,92.52,92.52,92.51,92.51,7474130.0
2005-08-30 08:12:00,92.515,92.555,92.515,92.54,158649347.0
2005-08-30 08:13:00,92.545,92.58,92.545,92.58,132949787.0
2005-08-30 08:14:00,92.58,92.58,92.528,92.528,45856721.0
2005-08-30 08:15:00,92.525,92.525,92.5,92.51,189534998.0
2005-08-30 08:16:00,92.465,92.505,92.465,92.505,20285218.0
2005-08-30 08:17:00,92.513,92.513,92.505,92.505,4446247.0
2005-08-30 08:18:00,92.495,92.575,92.495,92.575,176290391.0
2005-08-30 08:19:00,92.567,92.567,92.52,92.53,72695505.0
2005-08-30 08:20:00,92.513,92.525,92.505,92.515,139576559.0
2005-08-30 08:21:00,92.502,92.535,92.502,92.53,308756240.0
2005-08-30 08:22:00,92.535,92.537,92.528,92.53,205125173.0
2005-08-30 08:23:00,92.522,92.547,92.52,92.532,135575309.0
2005-08-30 08:24:00,92.535,92.55,92.525,92.525,72308447.0
2005-08-30 08:25:00,92.525,92.535,92.52,92.53,81825994.0
2005-08-30 08:26:00,92.535,92.535,92.502,92.503,126051089.0
2005-08-30 08:27:00,92.503,92.533,92.503,92.515,7330459.0
2005-08-30 08:28:00,92.515,92.542,92.514,92.54,14056285.0
2005-08-30 08:29:00,92.54,92.55,92.54,92.54,35062154.0
2005-08-30 08:30:00,92.54,92.552,92.51,92.535,61129462.0
2005-08-30 08:31:00,92.543,92.555,92.535,92.555,68715890.0
2005-08-30 08:32:00,92.54,92.557,92.535,92.54,85406890.0
2005-08-30 08:33:00,92.545,92.565,92.545,92.55,54479185.0
2005-08-30 08:34:00,92.54,92.585,92.54,92.55,71447508.0
2005-08-30 08:35:00,92.545,92.556,92.52,92.535,98575396.0
2005-08-30 08:36:00,92.532,92.54,92.532,92.54,43122582.0
2005-08-30 08:37:00,92.535,92.562,92.535,92.553,23068855.0
2005-08-30 08:38:00,92.562,92.58,92.561,92.58,65784188.0
2005-08-30 08:39:00,92.58,92.58,92.555,92.555,29065809.0
2005-08-30 08:40:00,92.57,92.585,92.57,92.578,43361718.0
2005-08-30 08:41:00,92.57,92.585,92.557,92.585,104049716.0
2005-08-30 08:42:00,92.59,92.61,92.575,92.6,60722989.0
2005-08-30 08:43:00,92.582,92.617,92.582,92.61,56554245.0
2005-08-30 08:44:00,92.62,92.62,92.59,92.62,115303084.0
2005-08-30 08:45:00,92.62,92.66,92.615,92.637,39695324.0
2005-08-30 08:46:00,92.635,92.651,92.61,92.615,24038014.0
2005-08-30 08:47:00,92.62,92.634,92.62,92.632,21137325.0
2005-08-30 08:48:00,92.63,92.635,92.533,92.58,111037243.0
2005-08-30 08:49:00,92.57,92.62,92.57,92.58,7786653.0
2005-08-30 08:50:00,92.585,92.603,92.56,92.573,110976304.0
2005-08-30 08:51:00,92.58,92.58,92.563,92.58,43366807.0
2005-08-30 08:52:00,92.57,92.581,92.56,92.57,164152138.0
2005-08-30 08:53:00,92.58,92.58,92.565,92.57,221311207.0
2005-08-30 08:54:00,92.555,92.579,92.555,92.56,117384568.0
2005-08-30 08:55:00,92.57,92.57,92.525,92.565,94233864.0
2005-08-30 08:56:00,92.59,92.605,92.535,92.535,125655840.0
2005-08-30 08:57:00,92.54,92.565,92.53,92.543,18914942.0
2005-08-30 08:58:00,92.55,92.59,92.55,92.585,18668412.0
2005-08-30 08:59:00,92.585,92.647,92.585,92.647,76248153.0
2005-08-30 09:00:00,92.65,92.65,92.625,92.632,92301702.0
2005-08-30 09:01:00,92.64,92.656,92.625,92.63,278460131.0
2005-08-30 09:02:00,92.625,92.64,92.603,92.64,77470026.0
2005-08-30 09:03:00,92.625,92.625,92.603,92.62,171610497.0
2005-08-30 09:04:00,92.613,92.625,92.59,92.59,107009579.0
2005-08-30 09:05:00,92.582,92.595,92.565,92.595,94315083.0
2005-08-30 09:06:00,92.572,92.572,92.552,92.552,5384945.0
2005-08-30 09:07:00,92.553,92.58,92.553,92.57,27412619.0
2005-08-30 09:08:00,92.565,92.592,92.545,92.575,73825047.0
2005-08-30 09:09:00,92.585,92.59,92.579,92.59,32267939.0
2005-08-30 09:10:00,92.585,92.595,92.585,92.585,12877288.0
2005-08-30 09:11:00,92.59,92.605,92.585,92.595,32677893.0
2005-08-30 09:12:00,92.595,92.595,92.537,92.562,91014849.0
2005-08-30 09:13:00,92.563,92.57,92.56,92.56,88900447.0
2005-08-30 09:14:00,92.57,92.572,92.538,92.572,73900892.0
2005-08-30 09:15:00,92.58,92.61,92.58,92.61,57693225.0
2005-08-30 09:16:00,92.605,92.625,92.593,92.625,137790469.0
2005-08-30 09:17:00,92.597,92.627,92.597,92.615,199275730.0
2005-08-30 09:18:00,92.62,92.632,92.575,92.575,11544691.0
2005-08-30 09:19:00,92.617,92.665,92.615,92.645,50408022.0
2005-08-30 09:20:00,92.64,92.645,92.605,92.645,58894285.0
2005-08-30 09:21:00,92.642,92.642,92.623,92.63,199624385.0
2005-08-30 09:22:00,92.625,92.63,92.616,92.63,203725668.0
2005-08-30 09:23:00,92.64,92.64,92.612,92.62,289710259.0
2005-08-30 09:24:00,92.643,92.68,92.64,92.66,232838722.0
2005-08-30 09:25:00,92.66,92.66,92.62,92.64,98820910.0
2005-08-30 09:26:00,92.635,92.665,92.61,92.61,27708011.0
2005-08-30 09:27:00,92.6,92.627,92.6,92.625,56798819.0
2005-08-30 09:28:00,92.63,92.645,92.615,92.625,81120680.0
2005-08-30 09:29:00,92.64,92.64,92.62,92.62,116787084.0
2005-08-30 09:30:00,92.64,92.658,92.635,92.635,251858598.0
2005-08-30 09:31:00,92.635,92.645,92.63,92.63,23667749.0
2005-08-30 09:32:00,92.635,92.68,92.635,92.68,68577545.0
2005-08-30 09:33:00,92.67,92.67,92.643,92.66,63565817.0
2005-08-30 09:34:00,92.645,92.703,92.642,92.695,98311690.0
2005-08-30 09:35:00,92.68,92.77,92.675,92.75,64310703.0
2005-08-30 09:36:00,92.765,92.772,92.75,92.75,195361829.0
2005-08-30 09:37:00,92.75,92.773,92.75,92.773,53870593.0
2005-08-30 09:38:00,92.765,92.765,92.735,92.765,46413472.0
2005-08-30 09:39:00,92.76,92.76,92.682,92.708,31938590.0
2005-08-30 09:40:00,92.705,92.715,92.705,92.71,167757748.0
2005-08-30 09:41:00,92.72,92.733,92.72,92.72,23688592.0
2005-08-30 09:42:00,92.72,92.72,92.689,92.69,465292894.0
2005-08-30 09:43:00,92.685,92.72,92.685,92.72,6881346.0
2005-08-30 09:44:00,92.723,92.765,92.703,92.765,40666253.0
2005-08-30 09:45:00,92.765,92.773,92.725,92.725,115715785.0
2005-08-30 09:46:00,92.735,92.778,92.73,92.778,53434616.0
2005-08-30 09:47:00,92.78,92.785,92.76,92.76,99129698.0
2005-08-30 09:48:00,92.765,92.787,92.765,92.77,45857768.0
2005-08-30 09:49:00,92.78,92.78,92.73,92.76,15467574.0
2005-08-30 09:50:00,92.755,92.783,92.75,92.77,88978359.0
2005-08-30 09:51:00,92.765,92.778,92.733,92.752,59201776.0
2005-08-30 09:52:00,92.75,92.775,92.719,92.775,27115636.0
2005-08-30 09:53:00,92.77,92.77,92.735,92.735,280156930.0
2005-08-30 09:54:00,92.722,92.748,92.722,92.735,158921433.0
2005-08-30 09:55:00,92.755,92.755,92.737,92.745,213865008.0
2005-08-30 09:56:00,92.747,92.747,92.723,92.745,36073487.0
2005-08-30 09:57:00,92.728,92.763,92.728,92.757,177693021.0
2005-08-30 09:58:00,92.765,92.785,92.753,92.763,123068086.0
2005-08-30 09:59:00,92.755,92.77,92.75,92.762,13342534.0
2005-08-30 10:00:00,92.77,92.78,92.755,92.755,115275168.0
2005-08-30 10:01:00,92.75,92.76,92.74,92.76,109031773.0
2005-08-30 10:02:00,92.755,92.775,92.75,92.775,48169550.0
2005-08-30 10:03:00,92.785,92.785,92.775,92.775,20757067.0
2005-08-30 10:04:00,92.765,92.786,92.765,92.783,40166388.0
2005-08-30 10:05:00,92.795,92.815,92.755,92.815,182062646.0
2005-08-30 10:06:00,92.81,92.81,92.755,92.805,527685071.0
2005-08-30 10:07:00,92.785,92.815,92.785,92.815,179656912.0
2005-08-30 10:08:00,92.845,92.845,92.762,92.772,35047495.0
2005-08-30 10:09:00,92.77,92.782,92.76,92.777,83525071.0
2005-08-30 10:10:00,92.772,92.81,92.76,92.785,66785756.0
2005-08-30 10:11:00,92.78,92.8,92.765,92.8,57531678.0
2005-08-30 10:12:00,92.8,92.8,92.772,92.783,12724992.0
2005-08-30 10:13:00,92.777,92.801,92.765,92.775,160190121.0
2005-08-30 10:14:00,92.785,92.785,92.765,92.773,25191193.0
2005-08-30 10:15:00,92.775,92.775,92.735,92.76,54335671.0
2005-08-30 10:16:00,92.75,92.755,92.723,92.755,45003070.0
2005-08-30 10:17:00,92.75,92.795,92.75,92.77,104051857.0
2005-08-30 10:18:00,92.76,92.763,92.743,92.763,400227804.0
2005-08-30 10:19:00,92.767,92.767,92.73,92.735,65018692.0
2005-08-30 10:20:00,92.738,92.765,92.725,92.725,202756318.0
2005-08-30 10:21:00,92.745,92.749,92.732,92.745,304431596.0
2005-08-30 10:22:00,92.745,92.745,92.72,92.722,58551305.0
2005-08-30 10:23:00,92.73,92.739,92.72,92.72,168479889.0
2005-08-30 10:24:00,92.733,92.743,92.7,92.743,45501358.0
2005-08-30 10:25:00,92.742,92.75,92.73,92.73,38406668.0
2005-08-30 10:26:00,92.725,92.74,92.725,92.735,59131049.0
2005-08-30 10:27:00,92.73,92.77,92.73,92.77,39061388.0
2005-08-30 10:28:00,92.737,92.755,92.73,92.73,138506479.0
2005-08-30 10:29:00,92.723,92.738,92.723,92.73,126920787.0
2005-08-30 10:30:00,92.725,92.76,92.725,92.74,74485373.0
2005-08-30 10:31:00,92.735,92.75,92.688,92.735,81575266.0
2005-08-30 10:32:00,92.765,92.765,92.742,92.755,35322544.0
2005-08-30 10:33:00,92.748,92.77,92.744,92.748,199595334.0
2005-08-30 10:34:00,92.75,92.75,92.73,92.75,67482473.0
2005-08-30 10:35:00,92.743,92.743,92.703,92.703,40093703.0
2005-08-30 10:36:00,92.71,92.74,92.71,92.725,28845508.0
2005-08-30 10:37:00,92.73,92.74,92.713,92.727,177107957.0
2005-08-30 10:38:00,92.72,92.735,92.715,92.73,18474386.0
2005-08-30 10:39:00,92.73,92.734,92.68,92.715,82543682.0
2005-08-30 10:40:00,92.71,92.72,92.68,92.7,155034999.0
2005-08-30 10:41:00,92.705,92.712,92.695,92.7,39836654.0
2005-08-30 10:42:00,92.695,92.722,92.685,92.713,76751131.0
2005-08-30 10:43:00,92.72,92.755,92.717,92.755,168867756.0
2005-08-30 10:44:00,92.745,92.745,92.725,92.73,121355950.0
2005-08-30 10:45:00,92.733,92.737,92.695,92.695,81038350.0
2005-08-30 10:46:00,92.73,92.745,92.725,92.73,477447154.0
2005-08-30 10:47:00,92.74,92.78,92.74,92.77,90883068.0
2005-08-30 10:48:00,92.77,92.782,92.745,92.76,102985935.0
2005-08-30 10:49:00,92.755,92.755,92.705,92.71,206434212.0
2005-08-30 10:50:00,92.702,92.761,92.685,92.685,82100879.0
2005-08-30 10:51:00,92.73,92.73,92.711,92.713,56427218.0
2005-08-30 10:52:00,92.71,92.711,92.685,92.685,74013668.0
2005-08-30 10:53:00,92.7,92.707,92.699,92.7,9683336.0
2005-08-30 10:54:00,92.692,92.696,92.685,92.685,119172042.0
2005-08-30 10:55:00,92.68,92.69,92.675,92.68,54825011.0
2005-08-30 10:56:00,92.69,92.705,92.683,92.683,22878033.0
2005-08-30 10:57:00,92.69,92.705,92.683,92.705,15711329.0
2005-08-30 10:58:00,92.695,92.7,92.69,92.695,73598215.0
2005-08-30 10:59:00,92.703,92.71,92.695,92.703,114202471.0
2005-08-30 11:00:00,92.7,92.714,92.692,92.695,210015736.0
2005-08-30 11:01:00,92.685,92.715,92.685,92.685,159595259.0
2005-08-30 11:02:00,92.685,92.697,92.65,92.668,556704023.0
2005-08-30 11:03:00,92.657,92.708,92.657,92.708,47199206.0
2005-08-30 11:04:00,92.705,92.705,92.649,92.685,172993349.0
2005-08-30 11:05:00,92.685,92.685,92.659,92.66,137375967.0
2005-08-30 11:06:00,92.662,92.698,92.662,92.67,89465419.0
2005-08-30 11:07:00,92.662,92.71,92.662,92.71,27242692.0
2005-08-30 11:08:00,92.713,92.75,92.705,92.735,76767525.0
2005-08-30 11:09:00,92.74,92.753,92.72,92.753,127156036.0
2005-08-30 11:10:00,92.75,92.757,92.745,92.755,261834148.0
2005-08-30 11:11:00,92.755,92.755,92.713,92.713,259877706.0
2005-08-30 11:12:00,92.733,92.755,92.73,92.73,183205224.0
2005-08-30 11:13:00,92.745,92.745,92.725,92.725,82268585.0
2005-08-30 11:14:00,92.73,92.73,92.687,92.692,15951871.0
2005-08-30 11:15:00,92.695,92.745,92.695,92.735,25212672.0
2005-08-30 11:16:00,92.735,92.775,92.735,92.775,81499934.0
2005-08-30 11:17:00,92.763,92.795,92.725,92.725,44922462.0
2005-08-30 11:18:00,92.722,92.75,92.7,92.7,142349643.0
2005-08-30 11:19:00,92.708,92.72,92.705,92.705,57180500.0
2005-08-30 11:20:00,92.71,92.71,92.695,92.695,173122381.0
2005-08-30 11:21:00,92.71,92.715,92.695,92.715,139042169.0
2005-08-30 11:22:00,92.715,92.715,92.695,92.71,26746152.0
2005-08-30 11:23:00,92.705,92.711,92.703,92.705,60306321.0
2005-08-30 11:24:00,92.68,92.712,92.665,92.665,32255058.0
2005-08-30 11:25:00,92.67,92.677,92.624,92.65,76826941.0
2005-08-30 11:26:00,92.637,92.653,92.585,92.585,22864321.0
2005-08-30 11:27:00,92.625,92.648,92.61,92.63,226730367.0
2005-08-30 11:28:00,92.635,92.641,92.623,92.63,45723494.0
2005-08-30 11:29:00,92.63,92.655,92.63,92.655,34427366.0
2005-08-30 11:30:00,92.642,92.67,92.642,92.67,100896465.0
2005-08-30 11:31:00,92.662,92.678,92.662,92.67,106816382.0
2005-08-30 11:32:00,92.67,92.68,92.668,92.675,99751002.0
2005-08-30 11:33:00,92.662,92.684,92.656,92.68,45418261.0
2005-08-30 11:34:00,92.67,92.67,92.645,92.65,64498389.0
2005-08-30 11:35:00,92.65,92.67,92.64,92.655,339991061.0
2005-08-30 11:36:00,92.652,92.677,92.652,92.655,689833333.0
2005-08-30 11:37:00,92.66,92.69,92.66,92.69,68207267.0
2005-08-30 11:38:00,92.683,92.683,92.653,92.67,21018191.0
2005-08-30 11:39:00,92.673,92.673,92.612,92.63,101919923.0
2005-08-30 11:40:00,92.64,92.643,92.612,92.625,97608928.0
2005-08-30 11:41:00,92.625,92.625,92.575,92.595,133720246.0
2005-08-30 11:42:00,92.59,92.626,92.59,92.61,82506908.0
2005-08-30 11:43:00,92.605,92.605,92.568,92.582,197854347.0
2005-08-30 11:44:00,92.59,92.605,92.59,92.6,44589611.0
2005-08-30 11:45:00,92.605,92.611,92.575,92.595,112630218.0
2005-08-30 11:46:00,92.605,92.605,92.55,92.55,457904509.0
2005-08-30 11:47:00,92.565,92.583,92.54,92.563,20135984.0
2005-08-30 11:48:00,92.553,92.583,92.553,92.583,15396572.0
2005-08-30 11:49:00,92.575,92.575,92.538,92.538,93968894.0
2005-08-30 11:50:00,92.535,92.552,92.535,92.55,75797425.0
2005-08-30 11:51:00,92.55,92.565,92.532,92.54,40578526.0
2005-08-30 11:52:00,92.545,92.558,92.535,92.558,148517017.0
2005-08-30 11:53:00,92.55,92.577,92.548,92.548,48388378.0
2005-08-30 11:54:00,92.545,92.554,92.54,92.545,45070731.0
2005-08-30 11:55:00,92.56,92.584,92.54,92.58,17571493.0
2005-08-30 11:56:00,92.575,92.598,92.565,92.595,181317263.0
2005-08-30 11:57:00,92.585,92.625,92.585,92.625,38952544.0
2005-08-30 11:58:00,92.628,92.643,92.595,92.64,89447684.0
2005-08-30 11:59:00,92.633,92.633,92.62,92.625,299360741.0
2005-08-30 13:37:00,92.625,92.78,92.625,92.755,51172510.0
2005-08-30 13:38:00,92.75,92.78,92.719,92.77,64186955.0
2005-08-30 13:39:00,92.775,92.775,92.763,92.765,32805680.0
2005-08-30 13:40:00,92.773,92.775,92.757,92.775,74471888.0
2005-08-30 13:41:00,92.78,92.78,92.755,92.77,34328415.0
2005-08-30 13:42:00,92.768,92.775,92.74,92.76,88568117.0
2005-08-30 13:43:00,92.753,92.77,92.753,92.755,60434547.0
2005-08-30 13:44:00,92.762,92.771,92.753,92.753,299303854.0
2005-08-30 13:45:00,92.76,92.775,92.743,92.753,7327587.0
2005-08-30 13:46:00,92.75,92.795,92.75,92.795,61667106.0
2005-08-30 13:47:00,92.785,92.788,92.768,92.768,104328668.0
2005-08-30 13:48:00,92.775,92.79,92.76,92.773,154580041.0
2005-08-30 13:49:00,92.78,92.79,92.779,92.78,53904616.0
2005-08-30 13:50:00,92.78,92.787,92.768,92.78,312259594.0
2005-08-30 13:51:00,92.78,92.78,92.717,92.765,13022492.0
2005-08-30 13:52:00,92.755,92.785,92.75,92.75,22765315.0
2005-08-30 13:53:00,92.74,92.777,92.74,92.76,390048924.0
2005-08-30 13:54:00,92.75,92.765,92.735,92.765,69641606.0
2005-08-30 13:55:00,92.76,92.776,92.72,92.77,26428665.0
2005-08-30 13:56:00,92.762,92.762,92.735,92.735,133583554.0
2005-08-30 13:57:00,92.745,92.795,92.745,92.785,355242526.0
2005-08-30 13:58:00,92.805,92.805,92.777,92.785,160841321.0
2005-08-30 13:59:00,92.8,92.8,92.77,92.77,93007102.0
2005-08-30 14:00:00,92.775,92.79,92.768,92.79,200400530.0
2005-08-30 14:01:00,92.78,92.825,92.751,92.805,116675964.0
2005-08-30 14:02:00,92.805,92.818,92.79,92.81,205040178.0
2005-08-30 14:03:00,92.81,92.81,92.783,92.783,169043206.0
2005-08-30 14:04:00,92.78,92.795,92.775,92.787,32118565.0
2005-08-30 14:05:00,92.795,92.82,92.755,92.775,146574901.0
2005-08-30 14:06:00,92.79,92.816,92.79,92.79,121272894.0
2005-08-30 14:07:00,92.8,92.815,92.799,92.81,125875065.0
2005-08-30 14:08:00,92.81,92.82,92.795,92.82,60505456.0
2005-08-30 14:09:00,92.818,92.822,92.8,92.807,95330265.0
2005-08-30 14:10:00,92.81,92.81,92.775,92.8,59194063.0
2005-08-30 14:11:00,92.8,92.809,92.785,92.785,12525774.0
2005-08-30 14:12:00,92.8,92.815,92.78,92.78,133503541.0
2005-08-30 14:13:00,92.788,92.815,92.788,92.815,164977830.0
2005-08-30 14:14:00,92.82,92.83,92.783,92.83,12906004.0
2005-08-30 14:15:00,92.825,92.83,92.8,92.805,13226884.0
2005-08-30 14:16:00,92.81,92.84,92.79,92.825,59708776.0
2005-08-30 14:17:00,92.833,92.857,92.825,92.825,45525879.0
2005-08-30 14:18:00,92.825,92.83,92.812,92.83,138369373.0
2005-08-30 14:19:00,92.845,92.875,92.845,92.875,326341643.0
2005-08-30 14:20:00,92.865,92.905,92.865,92.875,156490253.0
2005-08-30 14:21:00,92.87,92.915,92.87,92.903,73535799.0
2005-08-30 14:22:00,92.883,92.923,92.883,92.895,17944483.0
2005-08-30 14:23:00,92.9,92.915,92.893,92.895,28446486.0
2005-08-30 14:24:00,92.89,92.903,92.872,92.872,53248581.0
2005-08-30 14:25:00,92.88,92.89,92.877,92.885,20546858.0
2005-08-30 14:26:00,92.88,92.903,92.88,92.883,50088143.0
2005-08-30 14:27:00,92.895,92.901,92.85,92.85,22152963.0
2005-08-30 14:28:00,92.865,92.895,92.85,92.863,61306186.0
2005-08-30 14:29:00,92.868,92.868,92.852,92.852,38269645.0
2005-08-30 14:30:00,92.85,92.883,92.81,92.828,37210384.0
2005-08-30 14:31:00,92.83,92.855,92.802,92.84,57253243.0
2005-08-30 14:32:00,92.825,92.845,92.773,92.773,86618082.0
2005-08-30 14:33:00,92.78,92.782,92.76,92.765,14775142.0
2005-08-30 14:34:00,92.773,92.8,92.765,92.783,162006430.0
2005-08-30 14:35:00,92.785,92.825,92.785,92.825,27731822.0
2005-08-30 14:36:00,92.82,92.84,92.805,92.812,70140168.0
2005-08-30 14:37:00,92.83,92.83,92.795,92.803,45544449.0
2005-08-30 14:38:00,92.805,92.805,92.775,92.775,93088992.0
2005-08-30 14:39:00,92.8,92.8,92.773,92.785,118357724.0
2005-08-30 14:40:00,92.803,92.815,92.783,92.815,143807971.0
2005-08-30 14:41:00,92.825,92.853,92.82,92.84,149368599.0
2005-08-30 14:42:00,92.85,92.85,92.814,92.815,18678783.0
2005-08-30 14:43:00,92.82,92.849,92.82,92.825,51220731.0
2005-08-30 14:44:00,92.832,92.857,92.82,92.84,115784626.0
2005-08-30 14:45:00,92.835,92.855,92.825,92.845,35761278.0
2005-08-30 14:46:00,92.845,92.853,92.839,92.85,110191994.0
2005-08-30 14:47:00,92.84,92.878,92.84,92.878,169267053.0
2005-08-30 14:48:00,92.9,92.915,92.874,92.875,299579878.0
2005-08-30 14:49:00,92.88,92.91,92.86,92.87,88877618.0
2005-08-30 14:50:00,92.873,92.89,92.872,92.875,86946232.0
2005-08-30 14:51:00,92.857,92.88,92.857,92.873,179522553.0
2005-08-30 14:52:00,92.865,92.865,92.855,92.855,138622606.0
2005-08-30 14:53:00,92.855,92.86,92.835,92.86,18176093.0
2005-08-30 14:54:00,92.858,92.877,92.858,92.872,146343928.0
2005-08-30 14:55:00,92.865,92.874,92.863,92.87,34580780.0
2005-08-30 14:56:00,92.865,92.871,92.86,92.865,23912863.0
2005-08-30 14:57:00,92.865,92.89,92.832,92.875,49682819.0
2005-08-30 14:58:00,92.87,92.905,92.87,92.905,67073928.0
2005-08-30 14:59:00,92.91,92.93,92.89,92.92,131031199.0
2005-08-30 15:00:00,92.915,92.922,92.885,92.9,55484696.0
2005-08-30 15:01:00,92.9,92.919,92.9,92.9,141045950.0
2005-08-30 15:02:00,92.9,92.9,92.87,92.88,32622845.0
2005-08-30 15:03:00,92.875,92.88,92.835,92.835,18597562.0
2005-08-30 15:04:00,92.835,92.872,92.82,92.82,152143378.0
2005-08-30 15:05:00,92.835,92.835,92.735,92.74,54511477.0
2005-08-30 15:06:00,92.743,92.78,92.735,92.75,98792107.0
2005-08-30 15:07:00,92.745,92.745,92.695,92.705,65078596.0
2005-08-30 15:08:00,92.707,92.735,92.693,92.735,14703731.0
2005-08-30 15:09:00,92.73,92.76,92.715,92.74,88710337.0
2005-08-30 15:10:00,92.738,92.745,92.685,92.685,172527383.0
2005-08-30 15:11:00,92.73,92.73,92.67,92.7,78222321.0
2005-08-30 15:12:00,92.692,92.707,92.665,92.707,77957911.0
2005-08-30 15:13:00,92.713,92.713,92.665,92.71,27790069.0
2005-08-30 15:14:00,92.7,92.775,92.697,92.73,50923647.0
2005-08-30 15:15:00,92.735,92.753,92.687,92.72,320602219.0
2005-08-30 15:16:00,92.725,92.725,92.69,92.705,29442656.0
2005-08-30 15:17:00,92.7,92.735,92.684,92.735,57319031.0
2005-08-30 15:18:00,92.735,92.735,92.677,92.72,137560725.0
2005-08-30 15:19:00,92.72,92.725,92.71,92.718,132437901.0
2005-08-30 15:20:00,92.71,92.745,92.71,92.733,40604824.0
2005-08-30 15:21:00,92.733,92.733,92.715,92.715,114321334.0
2005-08-30 15:22:00,92.712,92.72,92.699,92.72,151927307.0
2005-08-30 15:23:00,92.72,92.74,92.71,92.727,113016844.0
2005-08-30 15:24:00,92.735,92.736,92.721,92.723,163329138.0
2005-08-30 15:25:00,92.715,92.74,92.715,92.715,40502080.0
2005-08-30 15:26:00,92.705,92.705,92.675,92.69,130460494.0
2005-08-30 15:27:00,92.695,92.695,92.665,92.685,22988607.0
2005-08-30 15:28:00,92.675,92.705,92.675,92.705,87047667.0
2005-08-30 15:29:00,92.698,92.738,92.698,92.7,25349218.0
2005-08-30 15:30:00,92.677,92.73,92.677,92.73,155228829.0
2005-08-30 15:31:00,92.73,92.745,92.73,92.74,137884218.0
2005-08-30 15:32:00,92.75,92.75,92.696,92.73,23970584.0
2005-08-30 15:33:00,92.725,92.753,92.725,92.732,49185610.0
2005-08-30 15:34:00,92.74,92.755,92.735,92.755,94452549.0
2005-08-30 15:35:00,92.745,92.755,92.72,92.727,260200360.0
2005-08-30 15:36:00,92.737,92.75,92.737,92.745,239531068.0
2005-08-30 15:37:00,92.735,92.766,92.735,92.753,188358100.0
2005-08-30 15:38:00,92.755,92.77,92.742,92.77,126580429.0
2005-08-30 15:39:00,92.765,92.77,92.758,92.77,121323482.0
2005-08-30 15:40:00,92.775,92.795,92.775,92.795,30510754.0
2005-08-30 15:41:00,92.795,92.81,92.773,92.81,90225602.0
2005-08-30 15:42:00,92.805,92.815,92.8,92.805,108742736.0
2005-08-30 15:43:00,92.805,92.815,92.79,92.79,86327528.0
2005-08-30 15:44:00,92.8,92.817,92.755,92.802,24826427.0
2005-08-30 15:45:00,92.815,92.855,92.81,92.835,53097337.0
2005-08-30 15:46:00,92.83,92.905,92.83,92.885,51277252.0
2005-08-30 15:47:00,92.885,92.885,92.84,92.84,34420492.0
2005-08-30 15:48:00,92.87,92.87,92.84,92.84,46991852.0
2005-08-30 15:49:00,92.835,92.885,92.835,92.885,9624669.0
2005-08-30 15:50:00,92.872,92.872,92.795,92.795,33609833.0
2005-08-30 15:51:00,92.84,92.853,92.815,92.85,237645195.0
2005-08-30 15:52:00,92.85,92.85,92.8,92.815,45998731.0
2005-08-30 15:53:00,92.83,92.873,92.813,92.873,9336699.0
2005-08-30 15:54:00,92.86,92.89,92.805,92.845,74922588.0
2005-08-30 15:55:00,92.843,92.89,92.843,92.89,113428854.0
2005-08-30 15:56:00,92.87,92.873,92.855,92.855,167653067.0
2005-08-30 15:57:00,92.852,92.852,92.815,92.83,79588418.0
2005-08-30 15:58:00,92.82,92.87,92.82,92.852,81431065.0
2005-08-30 15:59:00,92.855,92.91,92.855,92.885,66723987.0
2005-08-30 16:00:00,92.887,92.953,92.825,92.9,13366479.0
2005-08-30 16:01:00,92.905,92.935,92.853,92.935,546730575.0
2005-08-30 16:02:00,92.93,92.945,92.878,92.878,59925343.0
2005-08-30 16:03:00,92.89,92.927,92.89,92.925,47427382.0
2005-08-30 16:04:00,92.92,92.975,92.92,92.93,7459211.0
2005-08-30 16:05:00,92.943,92.98,92.943,92.98,189783067.0
2005-08-30 16:06:00,92.993,92.993,92.97,92.97,17027079.0
2005-08-30 16:07:00,92.975,92.996,92.975,92.995,116376389.0
2005-08-30 16:08:00,92.998,92.998,92.963,92.985,222832198.0
2005-08-30 16:09:00,92.99,93.015,92.97,93.002,143452382.0
2005-08-30 16:10:00,93.0,93.09,93.0,93.09,144150658.0
2005-08-30 16:11:00,93.08,93.08,93.05,93.06,16925963.0
2005-08-30 16:12:00,93.042,93.065,93.042,93.045,70934066.0
2005-08-30 16:13:00,93.065,93.085,93.043,93.08,169258455.0
2005-08-30 16:14:00,93.08,93.13,93.063,93.098,81945442.0
2005-08-30 16:15:00,93.11,93.115,93.093,93.105,145384317.0
2005-08-30 16:16:00,93.115,93.115,93.083,93.09,54147952.0
2005-08-30 16:17:00,93.1,93.105,93.055,93.062,77502279.0
2005-08-30 16:18:00,93.075,93.077,93.055,93.055,9870407.0
2005-08-30 16:19:00,93.053,93.075,93.025,93.065,176564164.0
2005-08-30 16:20:00,93.08,93.09,93.055,93.09,133672623.0
2005-08-30 16:21:00,93.075,93.085,93.04,93.05,126007372.0
2005-08-30 16:22:00,93.055,93.08,93.035,93.045,45579435.0
2005-08-30 16:23:00,93.035,93.063,93.035,93.052,96794472.0
2005-08-30 16:24:00,93.053,93.053,93.042,93.045,27081342.0
2005-08-30 16:25:00,93.035,93.035,92.993,93.01,22619807.0
2005-08-30 16:26:00,93.01,93.035,93.01,93.013,180024971.0
2005-08-30 16:27:00,93.025,93.06,93.025,93.06,9081812.0
2005-08-30 16:28:00,93.06,93.074,93.035,93.05,41352566.0
2005-08-30 16:29:00,93.045,93.09,93.045,93.085,60262432.0
2005-08-30 16:30:00,93.09,93.13,93.085,93.105,169731287.0
2005-08-30 16:31:00,93.12,93.12,93.1,93.1,157977437.0
2005-08-30 16:32:00,93.09,93.11,93.055,93.055,142083027.0
2005-08-30 16:33:00,93.035,93.11,93.035,93.095,128475639.0
2005-08-30 16:34:00,93.11,93.11,93.07,93.097,148755012.0
2005-08-30 16:35:00,93.105,93.117,93.045,93.1,24133876.0
2005-08-30 16:36:00,93.11,93.11,93.063,93.09,12427724.0
2005-08-30 16:37:00,93.08,93.08,93.04,93.068,87623071.0
2005-08-30 16:38:00,93.035,93.135,93.035,93.135,91230949.0
2005-08-30 16:39:00,93.145,93.195,93.145,93.16,94298261.0
2005-08-30 16:40:00,93.155,93.2,93.155,93.2,23419649.0
2005-08-30 16:41:00,93.19,93.21,93.17,93.21,13138957.0
2005-08-30 16:42:00,93.205,93.26,93.205,93.23,22389581.0
2005-08-30 16:43:00,93.25,93.27,93.227,93.227,40780672.0
2005-08-30 16:44:00,93.24,93.265,93.208,93.265,80480589.0
2005-08-30 16:45:00,93.275,93.323,93.25,93.323,41604815.0
2005-08-30 16:46:00,93.312,93.345,93.312,93.34,21331109.0
2005-08-30 16:47:00,93.34,93.34,93.278,93.305,70676545.0
2005-08-30 16:48:00,93.295,93.34,93.28,93.325,59518758.0
2005-08-30 16:49:00,93.305,93.325,93.293,93.325,38970228.0
2005-08-30 16:50:00,93.325,93.34,93.31,93.33,98692696.0
2005-08-30 16:51:00,93.325,93.385,93.313,93.343,108234997.0
2005-08-30 16:52:00,93.34,93.46,93.34,93.44,64599624.0
2005-08-30 16:53:00,93.413,93.43,93.373,93.42,30755659.0
2005-08-30 16:54:00,93.42,93.425,93.377,93.417,142124702.0
2005-08-30 16:55:00,93.43,93.43,93.39,93.425,10991766.0
2005-08-30 16:56:00,93.435,93.435,93.383,93.383,170756726.0
2005-08-30 16:57:00,93.393,93.43,93.383,93.4,53492463.0
2005-08-30 16:58:00,93.39,93.402,93.355,93.39,29719151.0
2005-08-30 16:59:00,93.38,93.425,93.38,93.395,71055519.0
2005-08-30 17:00:00,93.395,93.425,93.385,93.425,145526592.0
2005-08-30 17:01:00,93.415,93.435,93.362,93.375,59390048.0
2005-08-30 17:02:00,93.365,93.439,93.365,93.435,271714742.0
2005-08-30 17:03:00,93.44,93.44,93.378,93.378,165851141.0
2005-08-30 17:04:00,93.38,93.453,93.38,93.413,46839589.0
2005-08-30 17:05:00,93.405,93.52,93.405,93.473,102313716.0
2005-08-30 17:06:00,93.475,93.49,93.465,93.488,579202618.0
2005-08-30 17:07:00,93.47,93.495,93.455,93.455,19852141.0
2005-08-30 17:08:00,93.435,93.448,93.417,93.417,58144083.0
2005-08-30 17:09:00,93.42,93.465,93.42,93.465,228349588.0
2005-08-30 17:10:00,93.47,93.495,93.443,93.475,157920571.0
2005-08-30 17:11:00,93.47,93.47,93.425,93.445,7903417.0
2005-08-30 17:12:00,93.445,93.46,93.355,93.372,68536755.0
2005-08-30 17:13:00,93.372,93.423,93.372,93.423,38303013.0
2005-08-30 17:14:00,93.402,93.457,93.402,93.435,80468607.0
2005-08-30 17:15:00,93.42,93.45,93.42,93.44,176253049.0
2005-08-30 17:16:00,93.433,93.475,93.423,93.452,34260189.0
2005-08-30 17:17:00,93.45,93.492,93.45,93.485,124391533.0
2005-08-30 17:18:00,93.49,93.49,93.455,93.46,34632410.0
2005-08-30 17:19:00,93.46,93.51,93.46,93.475,41388236.0
2005-08-30 17:20:00,93.47,93.495,93.46,93.495,19032522.0
2005-08-30 17:21:00,93.49,93.53,93.49,93.53,373587683.0
2005-08-30 17:22:00,93.53,93.53,93.49,93.495,69392960.0
2005-08-30 17:23:00,93.502,93.52,93.49,93.52,8089032.0
2005-08-30 17:24:00,93.515,93.535,93.498,93.52,140433832.0
2005-08-30 17:25:00,93.52,93.52,93.48,93.505,228512960.0
2005-08-30 17:26:00,93.51,93.523,93.495,93.5,123573522.0
2005-08-30 17:27:00,93.503,93.503,93.44,93.44,75941212.0
2005-08-30 17:28:00,93.455,93.455,93.395,93.408,80814764.0
2005-08-30 17:29:00,93.41,93.42,93.39,93.39,100784913.0
2005-08-30 17:30:00,93.395,93.43,93.395,93.43,140724508.0
2005-08-30 17:31:00,93.42,93.445,93.408,93.445,139985971.0
2005-08-30 17:32:00,93.442,93.48,93.43,93.46,146830404.0
2005-08-30 17:33:00,93.467,93.503,93.44,93.48,113969741.0
2005-08-30 17:34:00,93.485,93.485,93.45,93.452,231885524.0
2005-08-30 17:35:00,93.47,93.505,93.443,93.478,53972948.0
2005-08-30 17:36:00,93.47,93.51,93.47,93.485,148287048.0
2005-08-30 17:37:00,93.483,93.5,93.439,93.475,29821690.0
2005-08-30 17:38:00,93.475,93.477,93.465,93.465,118485356.0
2005-08-30 17:39:00,93.475,93.475,93.405,93.435,17187660.0
2005-08-30 17:40:00,93.44,93.44,93.39,93.415,39992649.0
2005-08-30 17:41:00,93.405,93.45,93.405,93.45,93511403.0
2005-08-30 17:42:00,93.45,93.475,93.405,93.465,65659729.0
2005-08-30 17:43:00,93.45,93.48,93.45,93.48,62510933.0
2005-08-30 17:44:00,93.48,93.53,93.48,93.515,61948935.0
2005-08-30 17:45:00,93.505,93.512,93.478,93.478,110883162.0
2005-08-30 17:46:00,93.482,93.495,93.47,93.47,251812630.0
2005-08-30 17:47:00,93.48,93.488,93.47,93.472,72900508.0
2005-08-30 17:48:00,93.475,93.488,93.455,93.472,80175312.0
2005-08-30 17:49:00,93.475,93.545,93.475,93.545,123917938.0
2005-08-30 17:50:00,93.52,93.52,93.495,93.51,32717252.0
2005-08-30 17:51:00,93.455,93.527,93.455,93.527,10800274.0
2005-08-30 17:52:00,93.517,93.517,93.5,93.5,8448828.0
2005-08-30 17:53:00,93.49,93.505,93.472,93.505,13907344.0
2005-08-30 17:54:00,93.493,93.493,93.475,93.49,132902550.0
2005-08-30 17:55:00,93.49,93.493,93.475,93.485,46630040.0
2005-08-30 17:56:00,93.48,93.51,93.465,93.505,84182157.0
2005-08-30 17:57:00,93.49,93.51,93.48,93.51,439663597.0
2005-08-30 17:58:00,93.505,93.505,93.48,93.495,605737308.0
2005-08-30 17:59:00,93.5,93.513,93.477,93.477,43391724.0
2005-08-30 18:00:00,93.49,93.525,93.473,93.51,49846696.0
2005-08-30 18:01:00,93.505,93.509,93.495,93.5,30397630.0
2005-08-30 18:02:00,93.485,93.485,93.452,93.472,80107566.0
2005-08-30 18:03:00,93.46,93.464,93.43,93.455,67664944.0
2005-08-30 18:04:00,93.47,93.47,93.442,93.465,143163515.0
2005-08-30 18:05:00,93.475,93.475,93.435,93.435,57318906.0
2005-08-30 18:06:00,93.44,93.47,93.44,93.46,520383347.0
2005-08-30 18:07:00,93.455,93.462,93.435,93.44,63481133.0
2005-08-30 18:08:00,93.455,93.48,93.454,93.455,86715593.0
2005-08-30 18:09:00,93.465,93.465,93.445,93.45,199123500.0
2005-08-30 18:10:00,93.44,93.441,93.425,93.433,69014958.0
2005-08-30 18:11:00,93.435,93.461,93.411,93.433,104901186.0
2005-08-30 18:12:00,93.435,93.463,93.435,93.463,21101677.0
2005-08-30 18:13:00,93.46,93.46,93.43,93.445,47971314.0
2005-08-30 18:14:00,93.435,93.503,93.435,93.485,86422630.0
2005-08-30 18:15:00,93.48,93.55,93.48,93.505,47182304.0
2005-08-30 18:16:00,93.515,93.53,93.507,93.53,36612991.0
2005-08-30 18:17:00,93.53,93.539,93.525,93.525,47819261.0
2005-08-30 18:18:00,93.54,93.565,93.505,93.53,236285832.0
2005-08-30 18:19:00,93.515,93.583,93.515,93.575,40471639.0
2005-08-30 18:20:00,93.565,93.58,93.495,93.533,57410084.0
2005-08-30 18:21:00,93.53,93.533,93.493,93.493,109066094.0
2005-08-30 18:22:00,93.498,93.503,93.485,93.485,86581694.0
2005-08-30 18:23:00,93.457,93.49,93.437,93.437,23449735.0
2005-08-30 18:24:00,93.44,93.465,93.44,93.453,22176923.0
2005-08-30 18:25:00,93.45,93.47,93.447,93.452,127024023.0
2005-08-30 18:26:00,93.45,93.455,93.383,93.415,148830874.0
2005-08-30 18:27:00,93.41,93.45,93.405,93.405,14527376.0
2005-08-30 18:28:00,93.43,93.435,93.403,93.42,75526234.0
2005-08-30 18:29:00,93.42,93.438,93.42,93.433,75487857.0
2005-08-30 18:30:00,93.432,93.442,93.425,93.435,40405393.0
2005-08-30 18:31:00,93.445,93.455,93.43,93.455,77620354.0
2005-08-30 18:32:00,93.44,93.448,93.44,93.44,11561588.0
2005-08-30 18:33:00,93.443,93.48,93.443,93.48,19540577.0
2005-08-30 18:34:00,93.46,93.465,93.422,93.465,157627342.0
2005-08-30 18:35:00,93.475,93.505,93.465,93.48,173765321.0
2005-08-30 18:36:00,93.467,93.497,93.44,93.497,19467595.0
2005-08-30 18:37:00,93.493,93.495,93.481,93.49,67178801.0
2005-08-30 18:38:00,93.495,93.505,93.48,93.505,9600042.0
2005-08-30 18:39:00,93.515,93.53,93.503,93.53,23919214.0
2005-08-30 18:40:00,93.52,93.553,93.502,93.502,52397625.0
2005-08-30 18:41:00,93.515,93.522,93.504,93.517,32205171.0
2005-08-30 18:42:00,93.52,93.52,93.495,93.495,156971297.0
2005-08-30 18:43:00,93.492,93.515,93.473,93.473,36997061.0
2005-08-30 18:44:00,93.472,93.535,93.472,93.535,120501704.0
2005-08-30 18:45:00,93.53,93.53,93.49,93.49,24930281.0
2005-08-30 18:46:00,93.495,93.525,93.47,93.47,10833912.0
2005-08-30 18:47:00,93.47,93.49,93.42,93.42,51961552.0
2005-08-30 18:48:00,93.42,93.45,93.42,93.43,66322511.0
2005-08-30 18:49:00,93.435,93.456,93.435,93.447,44322060.0
2005-08-30 18:50:00,93.443,93.443,93.43,93.433,12791055.0
2005-08-30 18:51:00,93.42,93.42,93.405,93.405,54883571.0
2005-08-30 18:52:00,93.4,93.436,93.4,93.435,87222700.0
2005-08-30 18:53:00,93.433,93.475,93.433,93.44,5658008.0
2005-08-30 18:54:00,93.438,93.45,93.41,93.41,225722449.0
2005-08-30 18:55:00,93.415,93.43,93.39,93.402,208093248.0
2005-08-30 18:56:00,93.415,93.415,93.405,93.41,83747392.0
2005-08-30 18:57:00,93.403,93.41,93.395,93.403,29872378.0
2005-08-30 18:58:00,93.405,93.41,93.395,93.405,75422866.0
2005-08-30 18:59:00,93.405,93.408,93.385,93.385,152524521.0
2005-08-30 19:00:00,93.387,93.415,93.387,93.41,26877723.0
2005-08-30 19:01:00,93.405,93.405,93.38,93.383,89704097.0
2005-08-30 19:02:00,93.383,93.39,93.38,93.383,56563515.0
2005-08-30 19:03:00,93.383,93.397,93.37,93.395,76070874.0
2005-08-30 19:04:00,93.405,93.415,93.395,93.395,32727205.0
2005-08-30 19:05:00,93.4,93.402,93.4,93.4,45920693.0
2005-08-30 19:06:00,93.4,93.405,93.383,93.383,121502094.0
2005-08-30 19:07:00,93.375,93.393,93.375,93.39,25302261.0
2005-08-30 19:08:00,93.387,93.387,93.369,93.372,175872870.0
2005-08-30 19:09:00,93.373,93.373,93.355,93.37,68119424.0
2005-08-30 19:10:00,93.36,93.375,93.36,93.375,25412598.0
2005-08-30 19:11:00,93.37,93.373,93.353,93.353,45310212.0
2005-08-30 19:12:00,93.365,93.37,93.354,93.355,6301824.0
2005-08-30 19:13:00,93.343,93.357,93.338,93.357,110633956.0
2005-08-30 19:14:00,93.35,93.35,93.33,93.33,37448208.0
2005-08-30 19:15:00,93.34,93.345,93.332,93.332,96997714.0
2005-08-30 19:16:00,93.335,93.345,93.335,93.34,97172207.0
2005-08-30 19:17:00,93.34,93.34,93.325,93.325,247984162.0
2005-08-30 19:18:00,93.325,93.335,93.305,93.305,66434974.0
2005-08-30 19:19:00,93.305,93.36,93.305,93.353,14723605.0
2005-08-30 19:20:00,93.345,93.378,93.345,93.36,45852733.0
2005-08-30 19:21:00,93.35,93.365,93.35,93.355,32655447.0
2005-08-30 19:22:00,93.355,93.373,93.345,93.368,172916122.0
2005-08-30 19:23:00,93.365,93.365,93.325,93.335,31163756.0
2005-08-30 19:24:00,93.337,93.345,93.325,93.335,136402645.0
2005-08-30 19:25:00,93.34,93.34,93.318,93.325,82156652.0
2005-08-30 19:26:00,93.33,93.33,93.305,93.31,124699184.0
2005-08-30 19:27:00,93.31,93.329,93.31,93.322,92137615.0
2005-08-30 19:28:00,93.32,93.345,93.32,93.345,51254819.0
2005-08-30 19:29:00,93.345,93.353,93.328,93.328,30140318.0
2005-08-30 19:30:00,93.325,93.35,93.325,93.332,59232486.0
2005-08-30 19:31:00,93.34,93.34,93.322,93.33,64675005.0
2005-08-30 19:32:00,93.325,93.343,93.325,93.325,60011349.0
2005-08-30 19:33:00,93.328,93.341,93.328,93.34,34473443.0
2005-08-30 19:34:00,93.34,93.34,93.292,93.312,48943091.0
2005-08-30 19:35:00,93.312,93.312,93.265,93.292,67580032.0
2005-08-30 19:36:00,93.293,93.302,93.29,93.295,126611888.0
2005-08-30 19:37:00,93.292,93.311,93.257,93.295,8755726.0
2005-08-30 19:38:00,93.285,93.3,93.252,93.252,47812858.0
2005-08-30 19:39:00,93.26,93.265,93.22,93.235,82711792.0
2005-08-30 19:40:00,93.22,93.245,93.213,93.223,39566156.0
2005-08-30 19:41:00,93.24,93.24,93.205,93.205,16616363.0
2005-08-30 19:42:00,93.2,93.24,93.2,93.24,174256580.0
2005-08-30 19:43:00,93.25,93.255,93.237,93.255,7858509.0
2005-08-30 19:44:00,93.25,93.25,93.205,93.205,40474329.0
2005-08-30 19:45:00,93.235,93.235,93.21,93.21,111299827.0
2005-08-30 19:46:00,93.205,93.235,93.205,93.208,44763702.0
2005-08-30 19:47:00,93.22,93.265,93.22,93.265,100198986.0
2005-08-30 19:48:00,93.255,93.285,93.255,93.285,54291397.0
2005-08-30 19:49:00,93.29,93.325,93.29,93.325,283173998.0
2005-08-30 19:50:00,93.322,93.322,93.275,93.275,85251066.0
2005-08-30 19:51:00,93.265,93.3,93.265,93.3,37665354.0
2005-08-30 19:52:00,93.295,93.297,93.283,93.297,20607019.0
2005-08-30 19:53:00,93.295,93.298,93.284,93.285,86576727.0
2005-08-30 19:54:00,93.282,93.295,93.263,93.275,119208594.0
2005-08-30 19:55:00,93.283,93.29,93.28,93.28,50974916.0
2005-08-30 19:56:00,93.278,93.278,93.255,93.275,268307686.0
2005-08-30 19:57:00,93.255,93.28,93.255,93.28,14637451.0
2005-08-30 19:58:00,93.29,93.295,93.278,93.29,536917243.0
2005-08-30 19:59:00,93.285,93.285,93.267,93.285,365966399.0
2005-08-30 20:00:00,93.282,93.295,93.282,93.285,16175225.0
2005-08-30 20:01:00,93.283,93.292,93.283,93.29,62085949.0
2005-08-30 20:02:00,93.29,93.302,93.279,93.282,44873071.0
2005-08-30 20:03:00,93.282,93.316,93.282,93.305,20798324.0
2005-08-30 20:04:00,93.32,93.355,93.303,93.323,18565669.0
2005-08-30 20:05:00,93.335,93.335,93.32,93.322,9255568.0
2005-08-30 20:06:00,93.32,93.341,93.32,93.333,94826817.0
2005-08-30 20:07:00,93.325,93.348,93.297,93.33,120759444.0
2005-08-30 20:08:00,93.328,93.347,93.322,93.335,143345787.0
2005-08-30 20:09:00,93.34,93.34,93.318,93.34,84991044.0
2005-08-30 20:10:00,93.34,93.344,93.325,93.333,27366554.0
2005-08-30 20:11:00,93.325,93.346,93.324,93.328,54674478.0
2005-08-30 20:12:00,93.328,93.365,93.328,93.365,33244427.0
2005-08-30 20:13:00,93.363,93.378,93.337,93.34,58123996.0
2005-08-30 20:14:00,93.35,93.35,93.34,93.348,126323802.0
2005-08-30 20:15:00,93.35,93.35,93.34,93.345,14998790.0
2005-08-30 20:16:00,93.343,93.355,93.34,93.355,43201098.0
2005-08-30 20:17:00,93.343,93.36,93.335,93.36,59142551.0
2005-08-30 20:18:00,93.36,93.36,93.328,93.33,103989561.0
2005-08-30 20:19:00,93.33,93.345,93.33,93.345,50733628.0
2005-08-30 20:20:00,93.35,93.351,93.32,93.32,28386684.0
2005-08-30 20:21:00,93.322,93.341,93.322,93.335,93004375.0
2005-08-30 20:22:00,93.332,93.336,93.294,93.325,7849894.0
2005-08-30 20:23:00,93.345,93.345,93.31,93.32,51782572.0
2005-08-30 20:24:00,93.325,93.362,93.306,93.355,75094787.0
2005-08-30 20:25:00,93.335,93.36,93.303,93.348,111370332.0
2005-08-30 20:26:00,93.35,93.364,93.343,93.343,20247004.0
2005-08-30 20:27:00,93.34,93.369,93.312,93.363,565798841.0
2005-08-30 20:28:00,93.362,93.385,93.362,93.375,108599876.0
2005-08-30 20:29:00,93.378,93.391,93.378,93.38,31213124.0
2005-08-30 20:30:00,93.38,93.38,93.355,93.363,27138203.0
2005-08-30 20:31:00,93.355,93.376,93.345,93.37,100809880.0
2005-08-30 20:32:00,93.355,93.366,93.355,93.355,25932069.0
2005-08-30 20:33:00,93.36,93.36,93.338,93.338,59563440.0
2005-08-30 20:34:00,93.353,93.375,93.35,93.375,130171436.0
2005-08-30 20:35:00,93.363,93.392,93.343,93.362,20638845.0
2005-08-30 20:36:00,93.388,93.388,93.365,93.365,99651012.0
2005-08-30 20:37:00,93.36,93.36,93.35,93.36,33694817.0
2005-08-30 20:38:00,93.37,93.395,93.35,93.395,183128443.0
2005-08-30 20:39:00,93.385,93.385,93.328,93.335,56665727.0
2005-08-30 20:40:00,93.363,93.392,93.363,93.385,31247281.0
2005-08-30 20:41:00,93.375,93.389,93.375,93.38,63867008.0
2005-08-30 20:42:00,93.383,93.383,93.36,93.36,742659346.0
2005-08-30 20:43:00,93.357,93.372,93.335,93.35,66379424.0
2005-08-30 20:44:00,93.343,93.364,93.343,93.35,41486054.0
2005-08-30 20:45:00,93.34,93.357,93.338,93.35,85295290.0
2005-08-30 20:46:00,93.347,93.353,93.325,93.33,167980598.0
2005-08-30 20:47:00,93.338,93.345,93.32,93.34,70055867.0
2005-08-30 20:48:00,93.335,93.385,93.335,93.345,839012337.0
2005-08-30 20:49:00,93.345,93.355,93.335,93.335,75099017.0
2005-08-30 20:50:00,93.345,93.35,93.342,93.35,80568416.0
2005-08-30 20:51:00,93.348,93.36,93.33,93.345,84520123.0
2005-08-30 20:52:00,93.355,93.38,93.347,93.353,86082291.0
2005-08-30 20:53:00,93.355,93.37,93.348,93.355,232174597.0
2005-08-30 20:54:00,93.335,93.355,93.3,93.302,36027017.0
2005-08-30 20:55:00,93.305,93.32,93.26,93.26,284605055.0
2005-08-30 20:56:00,93.285,93.293,93.265,93.265,69099391.0
2005-08-30 20:57:00,93.27,93.31,93.263,93.31,21841904.0
2005-08-30 20:58:00,93.297,93.313,93.292,93.292,92661678.0
2005-08-30 23:23:00,93.305,93.327,93.305,93.327,5078557.0
2005-08-30 23:24:00,93.333,93.333,93.322,93.325,18942682.0
2005-08-30 23:25:00,93.33,93.33,93.322,93.33,8786253.0
2005-08-30 23:26:00,93.323,93.33,93.32,93.323,39345836.0
2005-08-30 23:27:00,93.323,93.328,93.32,93.32,16225423.0
2005-08-30 23:28:00,93.32,93.327,93.312,93.312,109186167.0
2005-08-30 23:29:00,93.31,93.335,93.31,93.335,9117368.0
2005-08-30 23:30:00,93.327,93.35,93.327,93.35,16077060.0
2005-08-30 23:31:00,93.36,93.36,93.34,93.36,112346235.0
2005-08-30 23:32:00,93.353,93.353,93.34,93.35,11935127.0
2005-08-30 23:33:00,93.345,93.372,93.332,93.36,91065766.0
2005-08-30 23:34:00,93.36,93.37,93.35,93.355,84343711.0
2005-08-30 23:35:00,93.35,93.35,93.312,93.325,10724517.0
2005-08-30 23:36:00,93.34,93.34,93.335,93.335,2517248.0
2005-08-30 23:37:00,93.333,93.343,93.325,93.325,9703226.0
2005-08-30 23:38:00,93.33,93.34,93.33,93.33,190484435.0
2005-08-30 23:39:00,93.333,93.34,93.333,93.34,8795089.0
2005-08-30 23:40:00,93.338,93.345,93.325,93.34,168865756.0
2005-08-30 23:41:00,93.335,93.345,93.33,93.338,74157047.0
2005-08-30 23:42:00,93.345,93.345,93.34,93.34,20596412.0
2005-08-30 23:43:00,93.33,93.335,93.33,93.335,11221048.0
2005-08-30 23:44:00,93.335,93.34,93.335,93.34,3733822.0
2005-08-30 23:45:00,93.328,93.341,93.328,93.335,43850718.0
2005-08-30 23:46:00,93.335,93.341,93.327,93.33,110263658.0
2005-08-30 23:47:00,93.328,93.335,93.328,93.335,79046706.0
2005-08-30 23:48:00,93.345,93.345,93.33,93.335,142387688.0
2005-08-30 23:49:00,93.335,93.353,93.335,93.342,79161175.0
2005-08-30 23:50:00,93.35,93.35,93.313,93.313,33404276.0
2005-08-30 23:51:00,93.32,93.375,93.32,93.345,135943654.0
2005-08-30 23:52:00,93.353,93.365,93.353,93.365,12997064.0
2005-08-30 23:53:00,93.362,93.38,93.362,93.38,2701757.0
2005-08-30 23:54:00,93.378,93.378,93.378,93.378,21329243.0
2005-08-30 23:55:00,93.375,93.41,93.375,93.38,99937290.0
2005-08-30 23:56:00,93.388,93.388,93.38,93.38,69179685.0
2005-08-30 23:57:00,93.385,93.39,93.382,93.39,19646866.0
2005-08-30 23:58:00,93.382,93.383,93.377,93.377,35138576.0
2005-08-30 23:59:00,93.375,93.38,93.373,93.373,24046539.0
2005-08-31 00:00:00,93.37,93.395,93.368,93.395,66197683.0
2005-08-31 00:01:00,93.37,93.39,93.37,93.39,35027280.0
2005-08-31 00:02:00,93.39,93.403,93.385,93.385,62154851.0
2005-08-31 00:03:00,93.39,93.415,93.39,93.4,31481262.0
2005-08-31 00:04:00,93.372,93.405,93.372,93.395,161995391.0
2005-08-31 00:05:00,93.402,93.415,93.402,93.408,88748983.0
2005-08-31 00:06:00,93.41,93.41,93.383,93.392,88659513.0
2005-08-31 00:07:00,93.395,93.402,93.38,93.38,173993439.0
2005-08-31 00:08:00,93.387,93.412,93.383,93.383,131648179.0
2005-08-31 00:09:00,93.39,93.446,93.355,93.355,239980220.0
2005-08-31 00:10:00,93.392,93.397,93.384,93.39,80863677.0
2005-08-31 00:11:00,93.38,93.407,93.38,93.393,114087017.0
2005-08-31 00:12:00,93.395,93.4,93.385,93.4,61204409.0
2005-08-31 00:13:00,93.392,93.41,93.391,93.41,132685005.0
2005-08-31 00:14:00,93.393,93.41,93.392,93.4,55544932.0
2005-08-31 00:15:00,93.4,93.415,93.4,93.403,136466412.0
2005-08-31 00:16:00,93.41,93.426,93.38,93.412,454976557.0
2005-08-31 00:17:00,93.415,93.416,93.41,93.41,5361750.0
2005-08-31 00:18:00,93.41,93.427,93.397,93.425,15364241.0
2005-08-31 00:19:00,93.415,93.427,93.405,93.405,72222642.0
2005-08-31 00:20:00,93.405,93.437,93.405,93.43,748891160.0
2005-08-31 00:21:00,93.44,93.46,93.43,93.45,50198008.0
2005-08-31 00:22:00,93.45,93.495,93.45,93.475,78492932.0
2005-08-31 00:23:00,93.48,93.48,93.445,93.445,97956569.0
2005-08-31 00:24:00,93.433,93.485,93.433,93.44,114127573.0
2005-08-31 00:25:00,93.442,93.46,93.438,93.45,400638255.0
2005-08-31 00:26:00,93.442,93.46,93.441,93.46,116145424.0
2005-08-31 00:27:00,93.46,93.46,93.435,93.435,60068997.0
2005-08-31 00:28:00,93.44,93.45,93.435,93.45,29411487.0
2005-08-31 00:29:00,93.435,93.459,93.435,93.455,81569738.0
2005-08-31 00:30:00,93.455,93.466,93.455,93.463,52361029.0
2005-08-31 00:31:00,93.465,93.467,93.45,93.45,89771882.0
2005-08-31 00:32:00,93.452,93.478,93.452,93.453,48208773.0
2005-08-31 00:33:00,93.46,93.473,93.452,93.455,75819105.0
2005-08-31 00:34:00,93.46,93.47,93.46,93.47,21791731.0
2005-08-31 00:35:00,93.48,93.485,93.465,93.477,57542078.0
2005-08-31 00:36:00,93.472,93.478,93.472,93.475,155665632.0
2005-08-31 00:37:00,93.47,93.498,93.468,93.48,189086541.0
2005-08-31 00:38:00,93.49,93.495,93.46,93.46,115461077.0
2005-08-31 00:39:00,93.46,93.484,93.46,93.47,68988968.0
2005-08-31 00:40:00,93.463,93.463,93.44,93.44,26722594.0
2005-08-31 00:41:00,93.45,93.45,93.432,93.435,30750183.0
2005-08-31 00:42:00,93.43,93.435,93.42,93.42,18368336.0
2005-08-31 00:43:00,93.42,93.431,93.413,93.425,26642422.0
2005-08-31 00:44:00,93.425,93.445,93.41,93.445,12522665.0
2005-08-31 00:45:00,93.435,93.442,93.43,93.43,473376889.0
2005-08-31 00:46:00,93.43,93.43,93.402,93.425,23440071.0
2005-08-31 00:47:00,93.412,93.415,93.409,93.415,577033948.0
2005-08-31 00:48:00,93.415,93.415,93.393,93.395,30253058.0
2005-08-31 00:49:00,93.4,93.42,93.395,93.42,71216767.0
2005-08-31 00:50:00,93.425,93.426,93.42,93.42,38413004.0
2005-08-31 00:51:00,93.427,93.427,93.418,93.42,13090273.0
2005-08-31 00:52:00,93.415,93.423,93.41,93.41,29626002.0
2005-08-31 00:53:00,93.415,93.415,93.4,93.415,83669605.0
2005-08-31 00:54:00,93.43,93.448,93.42,93.43,240742626.0
2005-08-31 00:55:00,93.422,93.468,93.405,93.405,58775530.0
2005-08-31 00:56:00,93.435,93.455,93.435,93.448,81095920.0
2005-08-31 00:57:00,93.443,93.455,93.435,93.455,103937286.0
2005-08-31 00:58:00,93.45,93.45,93.42,93.435,48229776.0
2005-08-31 00:59:00,93.445,93.48,93.412,93.475,101114845.0
2005-08-31 01:00:00,93.465,93.498,93.443,93.443,97178861.0
2005-08-31 01:01:00,93.45,93.455,93.435,93.442,56966445.0
2005-08-31 01:02:00,93.445,93.457,93.44,93.445,130515807.0
2005-08-31 01:03:00,93.445,93.473,93.441,93.473,137016369.0
2005-08-31 01:04:00,93.482,93.483,93.455,93.472,122375708.0
2005-08-31 01:05:00,93.465,93.492,93.46,93.46,134843149.0
2005-08-31 01:06:00,93.425,93.506,93.425,93.46,113004809.0
2005-08-31 01:07:00,93.453,93.463,93.45,93.463,142561721.0
2005-08-31 01:08:00,93.465,93.505,93.465,93.49,83021213.0
2005-08-31 01:09:00,93.475,93.49,93.46,93.475,181138996.0
2005-08-31 01:10:00,93.467,93.487,93.467,93.47,91594302.0
2005-08-31 01:11:00,93.463,93.48,93.46,93.46,127695115.0
2005-08-31 01:12:00,93.455,93.459,93.43,93.45,104781323.0
2005-08-31 01:13:00,93.445,93.457,93.445,93.453,283344021.0
2005-08-31 01:14:00,93.455,93.465,93.445,93.453,63309837.0
2005-08-31 01:15:00,93.455,93.456,93.44,93.45,440519106.0
2005-08-31 01:16:00,93.455,93.455,93.425,93.445,52865457.0
2005-08-31 01:17:00,93.445,93.455,93.438,93.455,209145129.0
2005-08-31 01:18:00,93.45,93.461,93.438,93.445,131919404.0
2005-08-31 01:19:00,93.445,93.45,93.415,93.423,52583536.0
2005-08-31 01:20:00,93.44,93.46,93.44,93.45,131339236.0
2005-08-31 01:21:00,93.452,93.452,93.402,93.402,110249573.0
2005-08-31 01:22:00,93.408,93.415,93.395,93.415,96634018.0
2005-08-31 01:23:00,93.408,93.408,93.396,93.4,91070584.0
2005-08-31 01:24:00,93.405,93.42,93.399,93.403,83000812.0
2005-08-31 01:25:00,93.415,93.42,93.38,93.42,27528546.0
2005-08-31 01:26:00,93.415,93.418,93.392,93.41,84673718.0
2005-08-31 01:27:00,93.402,93.41,93.399,93.4,68807019.0
2005-08-31 01:28:00,93.365,93.384,93.35,93.363,1194948635.0
2005-08-31 01:29:00,93.37,93.412,93.37,93.41,102762580.0
2005-08-31 01:30:00,93.415,93.415,93.38,93.382,636906333.0
2005-08-31 01:31:00,93.385,93.386,93.375,93.375,84648153.0
2005-08-31 01:32:00,93.385,93.395,93.36,93.395,98478637.0
2005-08-31 01:33:00,93.383,93.409,93.381,93.398,73698310.0
2005-08-31 01:34:00,93.395,93.41,93.37,93.385,48650680.0
2005-08-31 01:35:00,93.385,93.4,93.375,93.38,78845969.0
2005-08-31 01:36:00,93.378,93.393,93.359,93.393,626543175.0
2005-08-31 01:37:00,93.4,93.4,93.34,93.37,29538140.0
2005-08-31 01:38:00,93.378,93.397,93.376,93.397,264684560.0
2005-08-31 01:39:00,93.4,93.4,93.375,93.395,28643065.0
2005-08-31 01:40:00,93.4,93.4,93.38,93.38,135632875.0
2005-08-31 01:41:00,93.373,93.425,93.373,93.42,81910152.0
2005-08-31 01:42:00,93.415,93.427,93.375,93.375,69523774.0
2005-08-31 01:43:00,93.433,93.44,93.414,93.43,138223611.0
2005-08-31 01:44:00,93.415,93.43,93.413,93.43,46798762.0
2005-08-31 01:45:00,93.427,93.448,93.427,93.435,77498902.0
2005-08-31 01:46:00,93.432,93.44,93.42,93.43,51791407.0
2005-08-31 01:47:00,93.44,93.456,93.44,93.44,289178732.0
2005-08-31 01:48:00,93.443,93.447,93.43,93.43,78395282.0
2005-08-31 01:49:00,93.432,93.453,93.43,93.453,165911879.0
2005-08-31 01:50:00,93.455,93.475,93.455,93.47,21646567.0
2005-08-31 01:51:00,93.468,93.49,93.468,93.47,64852633.0
2005-08-31 01:52:00,93.465,93.485,93.46,93.467,64988764.0
2005-08-31 01:53:00,93.465,93.471,93.452,93.47,46169109.0
2005-08-31 01:54:00,93.48,93.5,93.44,93.472,19430981.0
2005-08-31 01:55:00,93.472,93.5,93.465,93.5,58997943.0
2005-08-31 01:56:00,93.49,93.51,93.475,93.475,62387425.0
2005-08-31 01:57:00,93.485,93.5,93.435,93.46,14423503.0
2005-08-31 01:58:00,93.45,93.467,93.45,93.452,38971955.0
2005-08-31 01:59:00,93.45,93.465,93.415,93.455,80301780.0
2005-08-31 02:00:00,93.465,93.475,93.425,93.46,74346615.0
2005-08-31 02:01:00,93.462,93.485,93.442,93.46,41900823.0
2005-08-31 02:02:00,93.45,93.475,93.435,93.475,14603122.0
2005-08-31 02:03:00,93.465,93.475,93.44,93.44,62449873.0
2005-08-31 02:04:00,93.46,93.485,93.46,93.472,53908943.0
2005-08-31 02:05:00,93.472,93.472,93.426,93.45,18874192.0
2005-08-31 02:06:00,93.46,93.46,93.441,93.455,50635133.0
2005-08-31 02:07:00,93.457,93.475,93.455,93.455,59919570.0
2005-08-31 02:08:00,93.45,93.478,93.45,93.478,72058483.0
2005-08-31 02:09:00,93.48,93.48,93.454,93.455,20874223.0
2005-08-31 02:10:00,93.453,93.46,93.432,93.432,182923797.0
2005-08-31 02:11:00,93.43,93.44,93.415,93.423,71724866.0
2005-08-31 02:12:00,93.42,93.435,93.408,93.42,268006242.0
2005-08-31 02:13:00,93.42,93.44,93.42,93.422,48430339.0
2005-08-31 02:14:00,93.415,93.448,93.415,93.437,81346595.0
2005-08-31 02:15:00,93.44,93.475,93.44,93.475,44762085.0
2005-08-31 02:16:00,93.48,93.498,93.473,93.485,119824099.0
2005-08-31 02:17:00,93.435,93.488,93.435,93.485,72307615.0
2005-08-31 02:18:00,93.47,93.493,93.469,93.473,78759761.0
2005-08-31 02:19:00,93.47,93.47,93.443,93.46,146836502.0
2005-08-31 02:20:00,93.455,93.47,93.445,93.47,30693382.0
2005-08-31 02:21:00,93.467,93.48,93.455,93.468,251768826.0
2005-08-31 02:22:00,93.46,93.471,93.425,93.46,27921484.0
2005-08-31 02:23:00,93.453,93.453,93.438,93.438,583156324.0
2005-08-31 02:24:00,93.44,93.45,93.43,93.435,75256247.0
2005-08-31 02:25:00,93.435,93.445,93.43,93.445,45005256.0
2005-08-31 02:26:00,93.448,93.45,93.427,93.433,69102959.0
2005-08-31 02:27:00,93.445,93.45,93.437,93.445,104642048.0
2005-08-31 02:28:00,93.435,93.44,93.43,93.435,79325418.0
2005-08-31 02:29:00,93.432,93.444,93.432,93.435,581065890.0
2005-08-31 02:30:00,93.43,93.445,93.41,93.41,112665913.0
2005-08-31 02:31:00,93.403,93.403,93.36,93.385,1169568980.0
2005-08-31 02:32:00,93.4,93.404,93.387,93.392,72019071.0
2005-08-31 02:33:00,93.4,93.412,93.385,93.385,81794553.0
2005-08-31 02:34:00,93.38,93.43,93.38,93.425,27490059.0
2005-08-31 02:35:00,93.423,93.445,93.402,93.425,81389309.0
2005-08-31 02:36:00,93.42,93.43,93.388,93.388,85528346.0
2005-08-31 02:37:00,93.395,93.395,93.367,93.388,106884213.0
2005-08-31 02:38:00,93.382,93.382,93.332,93.372,101528295.0
2005-08-31 02:39:00,93.37,93.393,93.37,93.38,129897377.0
2005-08-31 02:40:00,93.373,93.373,93.327,93.345,55838946.0
2005-08-31 02:41:00,93.335,93.349,93.32,93.33,143750028.0
2005-08-31 02:42:00,93.335,93.385,93.335,93.385,215502465.0
2005-08-31 02:43:00,93.385,93.425,93.385,93.425,55229272.0
2005-08-31 02:44:00,93.43,93.437,93.382,93.395,472913680.0
2005-08-31 02:45:00,93.393,93.415,93.384,93.395,67696577.0
2005-08-31 02:46:00,93.393,93.425,93.393,93.425,266425966.0
2005-08-31 02:47:00,93.43,93.435,93.405,93.405,108111146.0
2005-08-31 02:48:00,93.41,93.42,93.41,93.413,129797840.0
2005-08-31 02:49:00,93.42,93.438,93.4,93.417,91102347.0
2005-08-31 02:50:00,93.415,93.415,93.35,93.355,197491275.0
2005-08-31 02:51:00,93.36,93.373,93.34,93.355,80043595.0
2005-08-31 02:52:00,93.368,93.383,93.368,93.383,87176986.0
2005-08-31 02:53:00,93.38,93.39,93.295,93.295,117444200.0
2005-08-31 02:54:00,93.33,93.368,93.325,93.345,133481633.0
2005-08-31 02:55:00,93.332,93.352,93.293,93.352,123974989.0
2005-08-31 02:56:00,93.373,93.385,93.353,93.385,146306847.0
2005-08-31 02:57:00,93.385,93.4,93.368,93.385,119356021.0
2005-08-31 02:58:00,93.382,93.445,93.382,93.44,54949790.0
2005-08-31 02:59:00,93.433,93.44,93.405,93.405,99803696.0
2005-08-31 03:00:00,93.405,93.405,93.363,93.385,102790329.0
2005-08-31 03:01:00,93.365,93.379,93.345,93.36,46929817.0
2005-08-31 03:02:00,93.375,93.383,93.355,93.383,102240101.0
2005-08-31 03:03:00,93.398,93.398,93.355,93.355,88648799.0
2005-08-31 03:04:00,93.335,93.452,93.335,93.402,63043585.0
2005-08-31 03:05:00,93.4,93.43,93.4,93.43,30396127.0
2005-08-31 03:06:00,93.435,93.435,93.392,93.415,80020662.0
2005-08-31 03:07:00,93.41,93.433,93.404,93.405,32431310.0
2005-08-31 03:08:00,93.4,93.4,93.356,93.357,13518820.0
2005-08-31 03:09:00,93.35,93.385,93.35,93.385,40269422.0
2005-08-31 03:10:00,93.38,93.395,93.378,93.38,66192738.0
2005-08-31 03:11:00,93.375,93.405,93.365,93.405,29915019.0
2005-08-31 03:12:00,93.395,93.405,93.392,93.392,599204513.0
2005-08-31 03:13:00,93.405,93.413,93.4,93.41,23426018.0
2005-08-31 03:14:00,93.41,93.425,93.375,93.405,467994962.0
2005-08-31 03:15:00,93.415,93.415,93.38,93.385,11642494.0
2005-08-31 03:16:00,93.385,93.389,93.37,93.37,24671194.0
2005-08-31 03:17:00,93.37,93.4,93.37,93.4,18024075.0
2005-08-31 03:18:00,93.395,93.41,93.393,93.41,30963834.0
2005-08-31 03:19:00,93.4,93.42,93.393,93.393,26312124.0
2005-08-31 03:20:00,93.4,93.405,93.39,93.4,67018622.0
2005-08-31 03:21:00,93.4,93.401,93.38,93.38,123779025.0
2005-08-31 03:22:00,93.37,93.408,93.365,93.38,196596529.0
2005-08-31 03:23:00,93.382,93.382,93.382,93.382,24759295.0
2005-08-31 03:24:00,93.387,93.392,93.368,93.39,60177869.0
2005-08-31 03:25:00,93.39,93.39,93.375,93.39,21811361.0
2005-08-31 03:26:00,93.385,93.385,93.37,93.37,73631324.0
2005-08-31 03:27:00,93.363,93.375,93.352,93.352,50676729.0
2005-08-31 03:28:00,93.35,93.365,93.35,93.365,84562809.0
2005-08-31 03:29:00,93.363,93.373,93.357,93.365,55367487.0
2005-08-31 03:30:00,93.365,93.375,93.335,93.335,86125791.0
2005-08-31 03:31:00,93.35,93.355,93.287,93.3,31635460.0
2005-08-31 03:32:00,93.285,93.305,93.272,93.29,66558444.0
2005-08-31 03:33:00,93.29,93.307,93.29,93.302,118479471.0
2005-08-31 03:34:00,93.31,93.32,93.287,93.302,408564409.0
2005-08-31 03:35:00,93.3,93.312,93.295,93.303,106911072.0
2005-08-31 03:36:00,93.315,93.355,93.31,93.31,91300742.0
2005-08-31 03:37:00,93.295,93.31,93.285,93.31,75473972.0
2005-08-31 03:38:00,93.31,93.32,93.287,93.32,50653897.0
2005-08-31 03:39:00,93.315,93.32,93.3,93.305,700552998.0
2005-08-31 03:40:00,93.315,93.325,93.275,93.275,66589195.0
2005-08-31 03:41:00,93.285,93.296,93.28,93.28,14995355.0
2005-08-31 03:42:00,93.28,93.28,93.25,93.265,5083672.0
2005-08-31 03:43:00,93.262,93.29,93.231,93.29,439336182.0
2005-08-31 03:44:00,93.283,93.3,93.281,93.3,135976898.0
2005-08-31 03:45:00,93.3,93.3,93.28,93.283,53671787.0
2005-08-31 03:46:00,93.29,93.3,93.272,93.272,126910572.0
2005-08-31 03:47:00,93.28,93.28,93.257,93.265,61487249.0
2005-08-31 03:48:00,93.263,93.287,93.263,93.27,109984592.0
2005-08-31 03:49:00,93.28,93.28,93.253,93.262,83235900.0
2005-08-31 03:50:00,93.225,93.275,93.225,93.25,226610209.0
2005-08-31 03:51:00,93.243,93.257,93.23,93.257,131635013.0
2005-08-31 03:52:00,93.27,93.289,93.265,93.275,163666114.0
2005-08-31 03:53:00,93.272,93.29,93.266,93.29,95476542.0
2005-08-31 03:54:00,93.288,93.288,93.275,93.282,85179943.0
2005-08-31 03:55:00,93.285,93.285,93.27,93.282,152151211.0
2005-08-31 03:56:00,93.29,93.305,93.28,93.29,28863356.0
2005-08-31 03:57:00,93.285,93.29,93.275,93.29,64758126.0
2005-08-31 03:58:00,93.29,93.325,93.29,93.31,31869057.0
2005-08-31 03:59:00,93.325,93.403,93.325,93.37,63189846.0
2005-08-31 04:00:00,93.373,93.373,93.35,93.355,23834413.0
2005-08-31 04:01:00,93.357,93.357,93.332,93.332,36326451.0
2005-08-31 04:02:00,93.34,93.352,93.335,93.335,21639902.0
2005-08-31 04:03:00,93.33,93.348,93.33,93.348,64951355.0
2005-08-31 04:04:00,93.358,93.358,93.33,93.33,72250122.0
2005-08-31 04:05:00,93.338,93.338,93.338,93.338,19418467.0
2005-08-31 04:06:00,93.34,93.34,93.322,93.322,2672360.0
2005-08-31 04:07:00,93.325,93.343,93.325,93.343,11885746.0
2005-08-31 04:08:00,93.335,93.36,93.33,93.35,124661759.0
2005-08-31 04:09:00,93.343,93.343,93.33,93.33,31195623.0
2005-08-31 04:10:00,93.322,93.333,93.315,93.325,86761479.0
2005-08-31 04:11:00,93.325,93.335,93.308,93.335,132048304.0
2005-08-31 04:12:00,93.325,93.328,93.325,93.328,82858183.0
2005-08-31 04:13:00,93.33,93.335,93.315,93.335,119332962.0
2005-08-31 04:14:00,93.335,93.335,93.318,93.318,19804619.0
2005-08-31 04:15:00,93.34,93.34,93.325,93.325,4090962.0
2005-08-31 04:16:00,93.325,93.34,93.325,93.34,10588891.0
2005-08-31 04:17:00,93.35,93.35,93.335,93.335,19811862.0
2005-08-31 04:18:00,93.328,93.347,93.305,93.305,78974490.0
2005-08-31 04:19:00,93.31,93.34,93.282,93.318,186057459.0
2005-08-31 04:20:00,93.33,93.33,93.293,93.293,8436536.0
2005-08-31 04:21:00,93.29,93.325,93.29,93.31,202578368.0
2005-08-31 04:22:00,93.315,93.338,93.315,93.333,10502462.0
2005-08-31 04:23:00,93.325,93.36,93.325,93.36,2518004.0
2005-08-31 04:24:00,93.345,93.345,93.345,93.345,3581385.0
2005-08-31 04:25:00,93.335,93.335,93.33,93.33,73982074.0
2005-08-31 04:26:00,93.302,93.342,93.302,93.342,21129454.0
2005-08-31 04:27:00,93.35,93.35,93.336,93.343,11562805.0
2005-08-31 04:28:00,93.36,93.38,93.35,93.38,115618235.0
2005-08-31 04:29:00,93.37,93.375,93.357,93.357,15887994.0
2005-08-31 04:30:00,93.365,93.365,93.33,93.33,8355359.0
2005-08-31 04:31:00,93.332,93.355,93.325,93.34,113334202.0
2005-08-31 04:32:00,93.34,93.34,93.33,93.333,15829681.0
2005-08-31 04:33:00,93.323,93.332,93.31,93.323,40713821.0
2005-08-31 04:34:00,93.34,93.34,93.308,93.31,9174327.0
2005-08-31 04:35:00,93.305,93.313,93.299,93.313,20410175.0
2005-08-31 04:36:00,93.307,93.309,93.285,93.305,5603000.0
2005-08-31 04:37:00,93.293,93.303,93.26,93.26,11758195.0
2005-08-31 04:38:00,93.26,93.26,93.243,93.253,59902799.0
2005-08-31 04:39:00,93.255,93.278,93.243,93.275,198595568.0
2005-08-31 04:40:00,93.26,93.275,93.26,93.275,7256156.0
2005-08-31 04:41:00,93.275,93.275,93.245,93.245,10262174.0
2005-08-31 04:42:00,93.26,93.26,93.23,93.245,12844843.0
2005-08-31 04:43:00,93.225,93.235,93.225,93.235,159412390.0
2005-08-31 04:44:00,93.248,93.248,93.23,93.242,45381983.0
2005-08-31 04:45:00,93.243,93.243,93.21,93.225,635481382.0
2005-08-31 04:46:00,93.212,93.228,93.208,93.228,187656134.0
2005-08-31 04:47:00,93.23,93.243,93.217,93.22,70041427.0
2005-08-31 04:48:00,93.212,93.255,93.195,93.255,21505601.0
2005-08-31 04:49:00,93.265,93.265,93.195,93.205,206669568.0
2005-08-31 04:50:00,93.215,93.245,93.215,93.238,213729072.0
2005-08-31 04:51:00,93.235,93.253,93.2,93.235,101043641.0
2005-08-31 04:52:00,93.24,93.25,93.225,93.225,65988863.0
2005-08-31 04:53:00,93.217,93.23,93.18,93.19,151191694.0
2005-08-31 04:54:00,93.193,93.22,93.193,93.22,28179474.0
2005-08-31 04:55:00,93.235,93.238,93.21,93.238,53449692.0
2005-08-31 04:56:00,93.23,93.243,93.21,93.225,74915724.0
2005-08-31 04:57:00,93.24,93.255,93.21,93.21,86168094.0
2005-08-31 04:58:00,93.22,93.225,93.22,93.225,47048644.0
2005-08-31 04:59:00,93.23,93.23,93.23,93.23,12032558.0
2005-08-31 05:00:00,93.228,93.235,93.223,93.23,71506400.0
2005-08-31 05:01:00,93.23,93.23,93.215,93.225,40233437.0
2005-08-31 05:02:00,93.215,93.217,93.185,93.195,94340883.0
2005-08-31 05:03:00,93.183,93.203,93.183,93.2,113041283.0
2005-08-31 05:04:00,93.21,93.23,93.185,93.212,87162980.0
2005-08-31 05:05:00,93.215,93.215,93.2,93.21,102835120.0
2005-08-31 05:06:00,93.21,93.235,93.19,93.235,139092550.0
2005-08-31 05:07:00,93.245,93.245,93.225,93.225,127061311.0
2005-08-31 05:08:00,93.245,93.245,93.23,93.243,28288719.0
2005-08-31 05:09:00,93.245,93.25,93.245,93.245,8541424.0
2005-08-31 05:10:00,93.253,93.253,93.243,93.243,31058756.0
2005-08-31 05:11:00,93.25,93.275,93.25,93.26,17235639.0
2005-08-31 05:12:00,93.26,93.26,93.247,93.247,52450485.0
2005-08-31 05:13:00,93.253,93.256,93.25,93.25,97080521.0
2005-08-31 05:14:00,93.245,93.256,93.24,93.24,30032195.0
2005-08-31 05:15:00,93.24,93.251,93.225,93.24,14938594.0
2005-08-31 05:16:00,93.25,93.285,93.25,93.285,84975136.0
2005-08-31 05:17:00,93.28,93.285,93.26,93.26,46688557.0
2005-08-31 05:18:00,93.275,93.293,93.245,93.245,18319306.0
2005-08-31 05:19:00,93.245,93.245,93.235,93.235,19771992.0
2005-08-31 05:20:00,93.248,93.255,93.242,93.242,89162256.0
2005-08-31 05:21:00,93.243,93.243,93.225,93.225,103095760.0
2005-08-31 05:22:00,93.225,93.242,93.225,93.235,16132591.0
2005-08-31 05:23:00,93.23,93.255,93.228,93.24,135122919.0
2005-08-31 05:24:00,93.24,93.251,93.24,93.24,159137298.0
2005-08-31 05:25:00,93.235,93.242,93.183,93.183,150061262.0
2005-08-31 05:27:00,93.185,93.185,93.18,93.18,2501298.0
2005-08-31 05:28:00,93.175,93.225,93.175,93.215,47437714.0
2005-08-31 05:29:00,93.215,93.215,93.198,93.2,85887931.0
2005-08-31 05:30:00,93.183,93.205,93.143,93.185,192676616.0
2005-08-31 05:31:00,93.188,93.195,93.18,93.185,127088377.0
2005-08-31 05:32:00,93.182,93.21,93.182,93.21,75020757.0
2005-08-31 05:33:00,93.205,93.205,93.175,93.195,32158504.0
2005-08-31 05:34:00,93.215,93.23,93.195,93.23,18164272.0
2005-08-31 05:35:00,93.225,93.25,93.222,93.24,178257930.0
2005-08-31 05:36:00,93.233,93.268,93.233,93.245,58052987.0
2005-08-31 05:37:00,93.25,93.25,93.23,93.23,44173742.0
2005-08-31 05:38:00,93.245,93.28,93.22,93.28,20139572.0
2005-08-31 05:39:00,93.265,93.28,93.265,93.275,269519165.0
2005-08-31 05:40:00,93.277,93.28,93.275,93.28,135455433.0
2005-08-31 05:41:00,93.275,93.285,93.275,93.28,27370103.0
2005-08-31 05:42:00,93.272,93.32,93.272,93.295,115287995.0
2005-08-31 05:43:00,93.29,93.292,93.265,93.265,22170368.0
2005-08-31 05:44:00,93.27,93.273,93.27,93.273,3274863.0
2005-08-31 05:45:00,93.275,93.293,93.275,93.285,148122064.0
2005-08-31 05:46:00,93.283,93.31,93.283,93.305,155525492.0
2005-08-31 05:47:00,93.302,93.302,93.28,93.28,1824597.0
2005-08-31 05:48:00,93.28,93.295,93.28,93.295,155610714.0
2005-08-31 05:49:00,93.29,93.315,93.29,93.315,29419072.0
2005-08-31 05:50:00,93.315,93.34,93.295,93.31,28979189.0
2005-08-31 05:51:00,93.325,93.33,93.31,93.31,43135401.0
2005-08-31 05:52:00,93.3,93.306,93.298,93.298,94453168.0
2005-08-31 05:53:00,93.305,93.329,93.305,93.328,66554664.0
2005-08-31 05:54:00,93.32,93.329,93.313,93.315,176360769.0
2005-08-31 05:55:00,93.32,93.32,93.303,93.305,34444132.0
2005-08-31 05:56:00,93.305,93.305,93.3,93.3,132948690.0
2005-08-31 05:57:00,93.3,93.315,93.3,93.315,1080820.0
2005-08-31 05:58:00,93.31,93.31,93.26,93.285,8261913.0
2005-08-31 05:59:00,93.277,93.29,93.262,93.29,197090102.0
2005-08-31 06:00:00,93.282,93.282,93.25,93.275,443508617.0
2005-08-31 06:01:00,93.262,93.285,93.262,93.27,142119357.0
2005-08-31 06:02:00,93.27,93.3,93.258,93.295,102426542.0
2005-08-31 06:03:00,93.295,93.303,93.282,93.295,52100997.0
2005-08-31 06:04:00,93.285,93.31,93.285,93.3,181638183.0
2005-08-31 06:05:00,93.297,93.305,93.293,93.295,86577540.0
2005-08-31 06:06:00,93.3,93.31,93.293,93.31,39903595.0
2005-08-31 06:07:00,93.3,93.31,93.295,93.31,203579362.0
2005-08-31 06:08:00,93.288,93.31,93.288,93.3,296867052.0
2005-08-31 06:09:00,93.31,93.31,93.293,93.295,194490817.0
2005-08-31 06:10:00,93.298,93.31,93.289,93.31,41420777.0
2005-08-31 06:11:00,93.305,93.305,93.295,93.295,62285957.0
2005-08-31 06:12:00,93.295,93.298,93.278,93.278,51748354.0
2005-08-31 06:13:00,93.283,93.285,93.275,93.275,77927796.0
2005-08-31 06:14:00,93.28,93.28,93.27,93.275,304235640.0
2005-08-31 06:15:00,93.272,93.285,93.27,93.277,195650172.0
2005-08-31 06:16:00,93.27,93.277,93.257,93.265,143170171.0
2005-08-31 06:17:00,93.278,93.278,93.25,93.25,99659887.0
2005-08-31 06:18:00,93.265,93.277,93.265,93.265,13639724.0
2005-08-31 06:19:00,93.26,93.265,93.258,93.26,13994526.0
2005-08-31 06:20:00,93.253,93.26,93.249,93.25,32410155.0
2005-08-31 06:21:00,93.243,93.243,93.205,93.205,4154077.0
2005-08-31 06:22:00,93.225,93.235,93.22,93.235,63695792.0
2005-08-31 06:23:00,93.235,93.246,93.223,93.223,27824914.0
2005-08-31 06:24:00,93.223,93.243,93.223,93.23,73620561.0
2005-08-31 06:25:00,93.245,93.245,93.2,93.21,23922818.0
2005-08-31 06:26:00,93.215,93.22,93.212,93.212,79671301.0
2005-08-31 06:27:00,93.22,93.22,93.213,93.22,69927981.0
2005-08-31 06:28:00,93.218,93.22,93.207,93.213,79257681.0
2005-08-31 06:29:00,93.215,93.231,93.215,93.225,186991408.0
2005-08-31 06:30:00,93.25,93.25,93.235,93.235,72851775.0
2005-08-31 06:31:00,93.22,93.24,93.175,93.22,180605740.0
2005-08-31 06:32:00,93.225,93.24,93.224,93.24,11814031.0
2005-08-31 06:33:00,93.24,93.24,93.213,93.215,140554784.0
2005-08-31 06:34:00,93.22,93.225,93.207,93.225,40612887.0
2005-08-31 06:35:00,93.225,93.234,93.212,93.23,22841708.0
2005-08-31 06:36:00,93.22,93.23,93.215,93.22,64876644.0
2005-08-31 06:37:00,93.228,93.247,93.223,93.225,34316615.0
2005-08-31 06:38:00,93.222,93.235,93.22,93.225,495432937.0
2005-08-31 06:39:00,93.23,93.245,93.221,93.233,9684970.0
2005-08-31 06:40:00,93.23,93.23,93.215,93.225,34949418.0
2005-08-31 06:41:00,93.223,93.24,93.215,93.24,58673993.0
2005-08-31 06:42:00,93.233,93.255,93.229,93.24,9821754.0
2005-08-31 06:43:00,93.23,93.24,93.193,93.24,52909565.0
2005-08-31 06:44:00,93.225,93.233,93.225,93.232,3980652.0
2005-08-31 06:45:00,93.235,93.238,93.223,93.23,256267891.0
2005-08-31 06:46:00,93.235,93.253,93.225,93.24,215691465.0
2005-08-31 06:47:00,93.233,93.278,93.233,93.278,100146585.0
2005-08-31 06:48:00,93.263,93.275,93.253,93.275,55138217.0
2005-08-31 06:49:00,93.265,93.285,93.265,93.28,9068356.0
2005-08-31 06:50:00,93.287,93.305,93.28,93.28,66265957.0
2005-08-31 06:51:00,93.29,93.305,93.287,93.29,150574395.0
2005-08-31 06:52:00,93.245,93.297,93.245,93.282,9532197.0
2005-08-31 06:53:00,93.285,93.285,93.278,93.28,78052344.0
2005-08-31 06:54:00,93.273,93.29,93.27,93.27,54021625.0
2005-08-31 06:55:00,93.27,93.275,93.26,93.275,26315868.0
2005-08-31 06:56:00,93.255,93.27,93.255,93.263,49233731.0
2005-08-31 06:57:00,93.26,93.27,93.255,93.27,55402548.0
2005-08-31 06:58:00,93.265,93.265,93.208,93.238,56742934.0
2005-08-31 06:59:00,93.25,93.26,93.233,93.235,36596649.0
2005-08-31 07:00:00,93.25,93.27,93.25,93.27,95655125.0
2005-08-31 07:01:00,93.262,93.267,93.256,93.257,96181933.0
2005-08-31 07:02:00,93.27,93.27,93.24,93.24,22989059.0
2005-08-31 07:03:00,93.235,93.245,93.22,93.245,71694741.0
2005-08-31 07:04:00,93.23,93.26,93.215,93.215,261201418.0
2005-08-31 07:05:00,93.212,93.237,93.212,93.225,39249389.0
2005-08-31 07:07:00,93.223,93.223,93.215,93.215,82970879.0
2005-08-31 07:08:00,93.215,93.24,93.215,93.228,83932597.0
2005-08-31 07:09:00,93.23,93.23,93.222,93.225,84453265.0
2005-08-31 07:10:00,93.215,93.233,93.215,93.225,71082837.0
2005-08-31 07:11:00,93.225,93.24,93.225,93.225,777439148.0
2005-08-31 07:12:00,93.23,93.235,93.225,93.228,72325712.0
2005-08-31 07:13:00,93.22,93.235,93.217,93.217,173713128.0
2005-08-31 07:14:00,93.23,93.23,93.22,93.22,81849429.0
2005-08-31 07:15:00,93.23,93.235,93.223,93.223,40149089.0
2005-08-31 07:16:00,93.23,93.233,93.217,93.217,65462944.0
2005-08-31 07:17:00,93.22,93.253,93.22,93.243,699105146.0
2005-08-31 07:18:00,93.24,93.248,93.235,93.235,60537450.0
2005-08-31 07:19:00,93.245,93.27,93.245,93.263,32678602.0
2005-08-31 07:20:00,93.225,93.28,93.22,93.265,59466608.0
2005-08-31 07:21:00,93.275,93.275,93.26,93.27,196574101.0
2005-08-31 07:22:00,93.27,93.27,93.258,93.26,34315935.0
2005-08-31 07:23:00,93.265,93.27,93.258,93.268,95368945.0
2005-08-31 07:24:00,93.262,93.273,93.262,93.273,19076483.0
2005-08-31 07:25:00,93.28,93.298,93.28,93.28,92621181.0
2005-08-31 07:26:00,93.268,93.288,93.268,93.28,61679031.0
2005-08-31 07:27:00,93.275,93.305,93.275,93.275,24454990.0
2005-08-31 07:28:00,93.29,93.294,93.27,93.285,111379824.0
2005-08-31 07:29:00,93.293,93.315,93.293,93.31,27908476.0
2005-08-31 07:30:00,93.31,93.31,93.292,93.308,29687201.0
2005-08-31 07:31:00,93.305,93.305,93.3,93.302,114436118.0
2005-08-31 07:32:00,93.303,93.31,93.272,93.31,616472918.0
2005-08-31 07:33:00,93.313,93.313,93.28,93.29,18747227.0
2005-08-31 07:34:00,93.288,93.288,93.235,93.275,112745831.0
2005-08-31 07:35:00,93.295,93.295,93.255,93.285,81722477.0
2005-08-31 07:36:00,93.28,93.295,93.265,93.295,55276019.0
2005-08-31 07:37:00,93.275,93.298,93.244,93.272,8060265.0
2005-08-31 07:38:00,93.275,93.28,93.27,93.272,89144421.0
2005-08-31 07:39:00,93.27,93.275,93.258,93.27,30340619.0
2005-08-31 07:40:00,93.265,93.265,93.22,93.23,50410998.0
2005-08-31 07:41:00,93.23,93.245,93.22,93.22,109913930.0
2005-08-31 07:42:00,93.22,93.235,93.22,93.223,64083383.0
2005-08-31 07:43:00,93.235,93.247,93.235,93.243,47029282.0
2005-08-31 07:44:00,93.245,93.245,93.22,93.23,15015307.0
2005-08-31 07:45:00,93.228,93.233,93.22,93.23,137487809.0
2005-08-31 07:46:00,93.22,93.263,93.22,93.247,27018824.0
2005-08-31 07:47:00,93.255,93.268,93.255,93.268,31904440.0
2005-08-31 07:48:00,93.268,93.285,93.235,93.285,59584217.0
2005-08-31 07:49:00,93.273,93.31,93.27,93.31,25229605.0
2005-08-31 07:50:00,93.31,93.31,93.295,93.31,81761463.0
2005-08-31 07:51:00,93.305,93.325,93.288,93.308,136117922.0
2005-08-31 07:52:00,93.31,93.31,93.255,93.295,125451323.0
2005-08-31 07:53:00,93.303,93.345,93.3,93.3,95303336.0
2005-08-31 07:54:00,93.302,93.315,93.302,93.305,10237329.0
2005-08-31 07:55:00,93.293,93.31,93.292,93.31,18850309.0
2005-08-31 07:56:00,93.305,93.34,93.305,93.312,22411987.0
2005-08-31 07:57:00,93.322,93.35,93.308,93.35,41077509.0
2005-08-31 07:58:00,93.35,93.355,93.323,93.333,67935162.0
2005-08-31 07:59:00,93.335,93.35,93.322,93.322,16828158.0
2005-08-31 08:00:00,93.325,93.333,93.305,93.305,402913595.0
2005-08-31 08:01:00,93.31,93.31,93.284,93.31,488372975.0
2005-08-31 08:02:00,93.29,93.317,93.275,93.275,15734118.0
2005-08-31 08:03:00,93.285,93.285,93.254,93.258,259460102.0
2005-08-31 08:04:00,93.26,93.281,93.26,93.273,55606977.0
2005-08-31 08:05:00,93.265,93.282,93.265,93.282,116221698.0
2005-08-31 08:06:00,93.285,93.297,93.274,93.275,84325241.0
2005-08-31 08:07:00,93.277,93.277,93.255,93.255,21682469.0
2005-08-31 08:08:00,93.26,93.26,93.225,93.225,39100339.0
2005-08-31 08:09:00,93.255,93.263,93.255,93.262,80463490.0
2005-08-31 08:10:00,93.265,93.272,93.259,93.26,267170485.0
2005-08-31 08:11:00,93.255,93.265,93.245,93.265,59354319.0
2005-08-31 08:12:00,93.275,93.29,93.27,93.27,108900105.0
2005-08-31 08:13:00,93.258,93.27,93.258,93.265,44567603.0
2005-08-31 08:14:00,93.27,93.305,93.27,93.305,111233081.0
2005-08-31 08:15:00,93.285,93.31,93.285,93.31,43209488.0
2005-08-31 08:16:00,93.305,93.33,93.305,93.33,8299196.0
2005-08-31 08:17:00,93.33,93.33,93.315,93.32,168315066.0
2005-08-31 08:18:00,93.315,93.35,93.315,93.35,18342380.0
2005-08-31 08:19:00,93.343,93.343,93.33,93.34,37876850.0
2005-08-31 08:20:00,93.345,93.357,93.31,93.33,89631335.0
2005-08-31 08:21:00,93.322,93.322,93.3,93.3,51246364.0
2005-08-31 08:22:00,93.315,93.337,93.285,93.302,8494109.0
2005-08-31 08:23:00,93.315,93.329,93.305,93.313,121473553.0
2005-08-31 08:24:00,93.322,93.346,93.305,93.342,73979237.0
2005-08-31 08:25:00,93.342,93.36,93.32,93.36,53943670.0
2005-08-31 08:26:00,93.35,93.372,93.34,93.368,36791295.0
2005-08-31 08:27:00,93.365,93.38,93.345,93.355,54744891.0
2005-08-31 08:28:00,93.36,93.37,93.337,93.37,69193331.0
2005-08-31 08:29:00,93.342,93.365,93.342,93.365,56883209.0
2005-08-31 08:30:00,93.378,93.38,93.37,93.375,32814716.0
2005-08-31 08:31:00,93.375,93.44,93.375,93.44,46829436.0
2005-08-31 08:32:00,93.432,93.451,93.41,93.45,92368537.0
2005-08-31 08:33:00,93.46,93.5,93.445,93.49,135410125.0
2005-08-31 08:34:00,93.475,93.505,93.475,93.5,84341087.0
2005-08-31 08:35:00,93.495,93.518,93.495,93.507,143491107.0
2005-08-31 08:36:00,93.495,93.535,93.495,93.535,31871299.0
2005-08-31 08:37:00,93.528,93.535,93.495,93.525,190205830.0
2005-08-31 08:38:00,93.525,93.549,93.525,93.53,32765490.0
2005-08-31 08:39:00,93.54,93.565,93.54,93.565,42693421.0
2005-08-31 08:40:00,93.563,93.566,93.545,93.545,14168210.0
2005-08-31 08:41:00,93.555,93.57,93.52,93.555,71985022.0
2005-08-31 08:42:00,93.555,93.57,93.555,93.57,242148395.0
2005-08-31 08:43:00,93.56,93.561,93.525,93.525,91061953.0
2005-08-31 08:44:00,93.522,93.565,93.522,93.56,103685423.0
2005-08-31 08:45:00,93.54,93.59,93.54,93.56,37088452.0
2005-08-31 08:46:00,93.577,93.581,93.563,93.563,107578722.0
2005-08-31 08:47:00,93.575,93.58,93.555,93.575,6536483.0
2005-08-31 08:48:00,93.563,93.585,93.562,93.57,43986226.0
2005-08-31 08:49:00,93.575,93.575,93.55,93.56,10153088.0
2005-08-31 08:50:00,93.568,93.568,93.552,93.552,41245909.0
2005-08-31 08:51:00,93.552,93.567,93.53,93.567,182157302.0
2005-08-31 08:52:00,93.575,93.595,93.543,93.543,11378467.0
2005-08-31 08:53:00,93.533,93.575,93.533,93.57,122026807.0
2005-08-31 08:54:00,93.57,93.58,93.55,93.57,41936707.0
2005-08-31 08:55:00,93.585,93.615,93.565,93.615,17335230.0
2005-08-31 08:56:00,93.615,93.615,93.57,93.573,75235753.0
2005-08-31 08:57:00,93.573,93.574,93.555,93.573,56893497.0
2005-08-31 08:58:00,93.573,93.593,93.573,93.585,90336452.0
2005-08-31 08:59:00,93.6,93.616,93.59,93.597,29587982.0
2005-08-31 09:00:00,93.595,93.595,93.565,93.585,141004455.0
2005-08-31 09:01:00,93.575,93.594,93.575,93.575,83654465.0
2005-08-31 09:02:00,93.573,93.583,93.563,93.583,31007243.0
2005-08-31 09:03:00,93.59,93.595,93.575,93.595,77407707.0
2005-08-31 09:04:00,93.58,93.595,93.565,93.565,171258716.0
2005-08-31 09:05:00,93.54,93.568,93.535,93.568,160861010.0
2005-08-31 09:06:00,93.57,93.575,93.563,93.563,5537837.0
2005-08-31 09:07:00,93.565,93.587,93.555,93.56,80896590.0
2005-08-31 09:08:00,93.575,93.586,93.56,93.57,58281374.0
2005-08-31 09:09:00,93.573,93.575,93.563,93.563,13000360.0
2005-08-31 09:10:00,93.575,93.583,93.555,93.555,40774665.0
2005-08-31 09:11:00,93.55,93.57,93.54,93.57,69425843.0
2005-08-31 09:12:00,93.57,93.581,93.55,93.55,49473058.0
2005-08-31 09:13:00,93.57,93.615,93.57,93.585,10488829.0
2005-08-31 09:14:00,93.58,93.583,93.552,93.58,24722611.0
2005-08-31 09:15:00,93.575,93.585,93.56,93.572,117071507.0
2005-08-31 09:16:00,93.573,93.599,93.57,93.592,39129623.0
2005-08-31 09:17:00,93.595,93.62,93.59,93.62,169680362.0
2005-08-31 09:18:00,93.627,93.627,93.605,93.605,30821295.0
2005-08-31 09:19:00,93.592,93.6,93.583,93.6,55359352.0
2005-08-31 09:20:00,93.61,93.611,93.575,93.575,23512449.0
2005-08-31 09:21:00,93.585,93.585,93.564,93.575,9213976.0
2005-08-31 09:22:00,93.57,93.577,93.553,93.573,72539470.0
2005-08-31 09:23:00,93.577,93.58,93.545,93.567,18315547.0
2005-08-31 09:24:00,93.58,93.595,93.58,93.585,166441880.0
2005-08-31 09:25:00,93.585,93.62,93.575,93.59,161090789.0
2005-08-31 09:26:00,93.6,93.6,93.563,93.563,20184463.0
2005-08-31 09:27:00,93.56,93.573,93.56,93.56,11858038.0
2005-08-31 09:28:00,93.575,93.58,93.555,93.555,85920250.0
2005-08-31 09:29:00,93.545,93.57,93.525,93.552,43653193.0
2005-08-31 09:30:00,93.553,93.561,93.549,93.56,75661882.0
2005-08-31 09:31:00,93.56,93.575,93.56,93.57,79002338.0
2005-08-31 09:32:00,93.555,93.58,93.555,93.56,15986990.0
2005-08-31 09:33:00,93.575,93.575,93.54,93.54,144524061.0
2005-08-31 09:34:00,93.532,93.545,93.51,93.51,117756580.0
2005-08-31 09:35:00,93.513,93.523,93.51,93.52,21278951.0
2005-08-31 09:36:00,93.517,93.518,93.505,93.517,21460361.0
2005-08-31 09:37:00,93.525,93.543,93.51,93.538,83163669.0
2005-08-31 09:38:00,93.543,93.543,93.525,93.54,104379456.0
2005-08-31 09:39:00,93.543,93.55,93.521,93.525,50779084.0
2005-08-31 09:40:00,93.545,93.545,93.515,93.515,40593420.0
2005-08-31 09:41:00,93.51,93.523,93.495,93.495,247808953.0
2005-08-31 09:42:00,93.505,93.53,93.505,93.53,48646247.0
2005-08-31 09:43:00,93.54,93.545,93.518,93.545,34137988.0
2005-08-31 09:44:00,93.535,93.535,93.47,93.47,14981827.0
2005-08-31 09:45:00,93.475,93.515,93.465,93.485,82268090.0
2005-08-31 09:46:00,93.495,93.5,93.49,93.5,47751657.0
2005-08-31 09:47:00,93.493,93.505,93.487,93.505,19361113.0
2005-08-31 09:48:00,93.503,93.518,93.464,93.505,98102671.0
2005-08-31 09:49:00,93.503,93.51,93.5,93.5,74691515.0
2005-08-31 09:50:00,93.51,93.517,93.496,93.505,209780346.0
2005-08-31 09:51:00,93.505,93.525,93.505,93.525,4171540.0
2005-08-31 09:52:00,93.51,93.535,93.5,93.515,64935693.0
2005-08-31 09:53:00,93.52,93.55,93.519,93.55,526703805.0
2005-08-31 09:54:00,93.535,93.545,93.525,93.525,63426917.0
2005-08-31 09:55:00,93.495,93.512,93.488,93.51,136190557.0
2005-08-31 09:56:00,93.495,93.52,93.495,93.5,74422508.0
2005-08-31 09:57:00,93.502,93.513,93.495,93.505,77137763.0
2005-08-31 09:58:00,93.51,93.515,93.495,93.495,33026543.0
2005-08-31 09:59:00,93.49,93.51,93.48,93.51,16471430.0
2005-08-31 10:00:00,93.487,93.545,93.487,93.54,42754681.0
2005-08-31 10:01:00,93.535,93.549,93.485,93.505,577883299.0
2005-08-31 10:02:00,93.51,93.513,93.48,93.48,424918907.0
2005-08-31 10:03:00,93.495,93.495,93.465,93.49,82742436.0
2005-08-31 10:04:00,93.475,93.5,93.474,93.49,47581676.0
2005-08-31 10:05:00,93.5,93.515,93.48,93.493,143044392.0
2005-08-31 10:06:00,93.505,93.51,93.48,93.48,12729834.0
2005-08-31 10:10:00,93.485,93.495,93.467,93.495,128853004.0
2005-08-31 10:11:00,93.492,93.505,93.465,93.475,87815238.0
2005-08-31 10:12:00,93.472,93.527,93.47,93.51,74456653.0
2005-08-31 10:13:00,93.5,93.535,93.5,93.512,258031183.0
2005-08-31 10:14:00,93.518,93.552,93.518,93.545,103474397.0
2005-08-31 10:15:00,93.545,93.55,93.528,93.55,57750475.0
2005-08-31 10:16:00,93.55,93.55,93.531,93.55,66529307.0
2005-08-31 10:17:00,93.555,93.555,93.492,93.53,60227229.0
2005-08-31 10:18:00,93.53,93.53,93.515,93.515,94047474.0
2005-08-31 10:19:00,93.525,93.535,93.515,93.52,43803562.0
2005-08-31 10:20:00,93.515,93.54,93.483,93.525,17263620.0
2005-08-31 10:21:00,93.515,93.525,93.505,93.525,120583509.0
2005-08-31 10:22:00,93.525,93.533,93.491,93.533,28323382.0
2005-08-31 10:23:00,93.535,93.54,93.52,93.52,139066914.0
2005-08-31 10:24:00,93.528,93.528,93.495,93.5,58710920.0
2005-08-31 10:25:00,93.492,93.498,93.485,93.485,256312071.0
2005-08-31 10:26:00,93.49,93.49,93.475,93.487,90169879.0
2005-08-31 10:27:00,93.48,93.5,93.472,93.472,155359652.0
2005-08-31 10:28:00,93.475,93.478,93.46,93.46,137605396.0
2005-08-31 10:29:00,93.47,93.48,93.453,93.465,130288403.0
2005-08-31 10:30:00,93.46,93.485,93.45,93.48,106335632.0
2005-08-31 10:31:00,93.478,93.478,93.463,93.465,84942995.0
2005-08-31 10:32:00,93.46,93.465,93.453,93.453,77419933.0
2005-08-31 10:33:00,93.45,93.473,93.45,93.47,112595460.0
2005-08-31 10:34:00,93.465,93.481,93.45,93.45,242351204.0
2005-08-31 10:35:00,93.45,93.45,93.427,93.435,148954004.0
2005-08-31 10:36:00,93.44,93.455,93.44,93.452,7540111.0
2005-08-31 10:37:00,93.46,93.46,93.44,93.45,63505958.0
2005-08-31 10:38:00,93.45,93.45,93.407,93.42,356510827.0
2005-08-31 10:39:00,93.425,93.46,93.425,93.46,19960693.0
2005-08-31 10:40:00,93.455,93.47,93.44,93.44,40469577.0
2005-08-31 10:41:00,93.44,93.49,93.418,93.49,32400046.0
2005-08-31 10:42:00,93.485,93.498,93.48,93.48,121038760.0
2005-08-31 10:43:00,93.482,93.482,93.443,93.443,36361905.0
2005-08-31 10:44:00,93.47,93.5,93.47,93.48,166339229.0
2005-08-31 10:45:00,93.495,93.495,93.453,93.462,89260797.0
2005-08-31 10:46:00,93.473,93.5,93.44,93.452,37651642.0
2005-08-31 10:47:00,93.455,93.5,93.455,93.5,40218838.0
2005-08-31 10:48:00,93.495,93.495,93.452,93.48,7543588.0
2005-08-31 10:49:00,93.482,93.513,93.482,93.5,150827942.0
2005-08-31 10:50:00,93.505,93.52,93.498,93.52,225865062.0
2005-08-31 10:51:00,93.517,93.517,93.498,93.505,57654021.0
2005-08-31 10:52:00,93.515,93.525,93.475,93.51,18631761.0
2005-08-31 10:53:00,93.508,93.51,93.465,93.485,600272192.0
2005-08-31 10:54:00,93.483,93.509,93.483,93.49,25454396.0
2005-08-31 10:55:00,93.483,93.51,93.48,93.51,46101959.0
2005-08-31 10:56:00,93.508,93.508,93.48,93.48,172026909.0
2005-08-31 10:57:00,93.485,93.51,93.485,93.495,297802214.0
2005-08-31 10:58:00,93.485,93.502,93.485,93.495,65930336.0
2005-08-31 10:59:00,93.495,93.515,93.48,93.485,141686873.0
2005-08-31 11:00:00,93.49,93.49,93.48,93.48,23675968.0
2005-08-31 11:01:00,93.495,93.495,93.466,93.48,26336982.0
2005-08-31 11:02:00,93.49,93.5,93.473,93.483,50421778.0
2005-08-31 11:03:00,93.493,93.505,93.478,93.505,171873901.0
2005-08-31 11:04:00,93.505,93.505,93.48,93.5,11776050.0
2005-08-31 11:05:00,93.497,93.518,93.495,93.5,138834335.0
2005-08-31 11:06:00,93.51,93.51,93.473,93.473,7434515.0
2005-08-31 11:07:00,93.48,93.48,93.44,93.45,60120637.0
2005-08-31 11:08:00,93.453,93.475,93.453,93.455,10316067.0
2005-08-31 11:09:00,93.45,93.45,93.395,93.395,68116181.0
2005-08-31 11:10:00,93.395,93.41,93.363,93.385,40467527.0
2005-08-31 11:11:00,93.395,93.43,93.374,93.375,64033092.0
2005-08-31 11:12:00,93.375,93.388,93.37,93.37,68036722.0
2005-08-31 11:13:00,93.38,93.41,93.375,93.392,19616616.0
2005-08-31 11:14:00,93.393,93.415,93.393,93.415,33337601.0
2005-08-31 11:15:00,93.405,93.41,93.391,93.41,86827696.0
2005-08-31 11:16:00,93.387,93.43,93.387,93.42,37710999.0
2005-08-31 11:17:00,93.41,93.435,93.405,93.435,22220700.0
2005-08-31 11:18:00,93.44,93.452,93.44,93.44,14420983.0
2005-08-31 11:19:00,93.445,93.493,93.445,93.455,23194662.0
2005-08-31 11:20:00,93.44,93.475,93.44,93.445,86838807.0
2005-08-31 11:21:00,93.445,93.5,93.445,93.445,85008334.0
2005-08-31 11:22:00,93.478,93.52,93.46,93.49,85879717.0
2005-08-31 11:23:00,93.49,93.49,93.46,93.48,12194804.0
2005-08-31 11:24:00,93.47,93.485,93.422,93.445,25294912.0
2005-08-31 11:25:00,93.437,93.48,93.437,93.48,121652445.0
2005-08-31 11:26:00,93.478,93.478,93.473,93.473,75331136.0
2005-08-31 11:27:00,93.475,93.479,93.468,93.47,155400894.0
2005-08-31 11:28:00,93.47,93.5,93.47,93.49,154561621.0
2005-08-31 11:29:00,93.505,93.52,93.5,93.52,161372216.0
2005-08-31 11:30:00,93.515,93.52,93.495,93.495,59371852.0
2005-08-31 11:31:00,93.5,93.515,93.473,93.49,44407827.0
2005-08-31 11:32:00,93.48,93.515,93.48,93.515,8751024.0
2005-08-31 11:33:00,93.503,93.535,93.483,93.5,184716774.0
2005-08-31 11:34:00,93.48,93.482,93.465,93.465,21307278.0
2005-08-31 11:35:00,93.465,93.505,93.465,93.473,29868029.0
2005-08-31 11:36:00,93.47,93.49,93.47,93.49,76356673.0
2005-08-31 11:37:00,93.505,93.505,93.46,93.465,14681969.0
2005-08-31 11:38:00,93.46,93.478,93.454,93.455,121172584.0
2005-08-31 11:39:00,93.47,93.49,93.465,93.49,134533636.0
2005-08-31 11:40:00,93.495,93.495,93.473,93.473,177166532.0
2005-08-31 11:41:00,93.485,93.485,93.463,93.485,10622479.0
2005-08-31 11:42:00,93.472,93.496,93.472,93.48,78834582.0
2005-08-31 11:43:00,93.47,93.505,93.466,93.505,54900081.0
2005-08-31 11:44:00,93.495,93.51,93.483,93.51,132396247.0
2005-08-31 11:45:00,93.498,93.524,93.498,93.51,78289328.0
2005-08-31 11:46:00,93.52,93.525,93.503,93.525,186757648.0
2005-08-31 11:47:00,93.505,93.522,93.505,93.522,77855411.0
2005-08-31 11:48:00,93.53,93.533,93.512,93.53,15526981.0
2005-08-31 11:49:00,93.53,93.543,93.53,93.53,149286095.0
2005-08-31 11:50:00,93.532,93.67,93.532,93.67,81728114.0
2005-08-31 11:51:00,93.665,93.718,93.665,93.718,220757080.0
2005-08-31 11:52:00,93.715,93.745,93.69,93.705,123989336.0
2005-08-31 11:53:00,93.72,93.73,93.67,93.673,17422570.0
2005-08-31 11:54:00,93.69,93.725,93.67,93.703,196707154.0
2005-08-31 11:55:00,93.7,93.725,93.67,93.69,7364939.0
2005-08-31 11:56:00,93.695,93.695,93.647,93.66,49071270.0
2005-08-31 11:57:00,93.648,93.67,93.645,93.67,62040939.0
2005-08-31 11:58:00,93.675,93.675,93.61,93.645,593820568.0
2005-08-31 11:59:00,93.64,93.64,93.615,93.627,13726101.0
2005-08-31 12:00:00,93.625,93.626,93.605,93.625,70102947.0
2005-08-31 12:01:00,93.622,93.648,93.622,93.63,75912246.0
2005-08-31 12:02:00,93.63,93.63,93.582,93.582,74187563.0
2005-08-31 12:03:00,93.585,93.633,93.58,93.62,161344494.0
2005-08-31 12:04:00,93.62,93.64,93.61,93.623,106616085.0
2005-08-31 12:05:00,93.625,93.625,93.6,93.6,75970991.0
2005-08-31 12:06:00,93.613,93.613,93.592,93.6,9835351.0
2005-08-31 12:07:00,93.585,93.603,93.565,93.59,45136620.0
2005-08-31 12:08:00,93.59,93.59,93.58,93.58,217879369.0
2005-08-31 12:09:00,93.545,93.595,93.545,93.582,31704398.0
2005-08-31 12:10:00,93.595,93.595,93.542,93.565,10638521.0
2005-08-31 12:11:00,93.58,93.585,93.57,93.57,43310462.0
2005-08-31 12:12:00,93.56,93.595,93.552,93.585,34652662.0
2005-08-31 12:13:00,93.585,93.59,93.57,93.59,47069262.0
2005-08-31 12:14:00,93.595,93.605,93.59,93.595,53649930.0
2005-08-31 12:15:00,93.592,93.592,93.577,93.59,24541250.0
2005-08-31 12:16:00,93.58,93.592,93.575,93.575,85778544.0
2005-08-31 12:17:00,93.575,93.61,93.575,93.605,113250089.0
2005-08-31 12:18:00,93.6,93.6,93.575,93.575,99729857.0
2005-08-31 12:19:00,93.575,93.605,93.57,93.605,29168980.0
2005-08-31 12:20:00,93.6,93.614,93.598,93.605,117973044.0
2005-08-31 12:21:00,93.6,93.6,93.573,93.575,121700254.0
2005-08-31 12:22:00,93.573,93.596,93.56,93.56,206895986.0
2005-08-31 12:23:00,93.565,93.587,93.565,93.587,241268200.0
2005-08-31 12:24:00,93.577,93.597,93.577,93.595,248900287.0
2005-08-31 12:25:00,93.595,93.61,93.587,93.61,92356065.0
2005-08-31 12:26:00,93.602,93.631,93.602,93.625,46480445.0
2005-08-31 12:27:00,93.63,93.63,93.58,93.63,21957117.0
2005-08-31 12:28:00,93.63,93.665,93.62,93.66,141797840.0
2005-08-31 12:29:00,93.66,93.69,93.66,93.667,157624729.0
2005-08-31 12:30:00,93.68,93.69,93.648,93.648,24100799.0
2005-08-31 12:31:00,93.655,93.679,93.655,93.675,79292831.0
2005-08-31 12:32:00,93.695,93.695,93.67,93.675,23755922.0
2005-08-31 12:33:00,93.67,93.678,93.665,93.665,141727853.0
2005-08-31 12:34:00,93.675,93.675,93.65,93.665,38463512.0
2005-08-31 12:35:00,93.683,93.683,93.625,93.625,152302436.0
2005-08-31 12:36:00,93.627,93.68,93.627,93.68,120307479.0
2005-08-31 12:37:00,93.68,93.68,93.642,93.642,139229577.0
2005-08-31 12:38:00,93.645,93.68,93.645,93.663,111131850.0
2005-08-31 12:39:00,93.673,93.673,93.655,93.66,38645498.0
2005-08-31 12:40:00,93.658,93.703,93.658,93.7,143362095.0
2005-08-31 12:41:00,93.7,93.708,93.65,93.705,145274814.0
2005-08-31 12:42:00,93.705,93.705,93.663,93.7,57256050.0
2005-08-31 12:43:00,93.685,93.72,93.685,93.705,30615219.0
2005-08-31 12:44:00,93.71,93.75,93.692,93.745,300470690.0
2005-08-31 12:45:00,93.74,93.76,93.717,93.717,11841866.0
2005-08-31 12:46:00,93.72,93.745,93.679,93.723,29788904.0
2005-08-31 12:47:00,93.717,93.752,93.71,93.752,77833378.0
2005-08-31 12:48:00,93.74,93.765,93.74,93.76,72948171.0
2005-08-31 12:49:00,93.705,93.78,93.705,93.73,128135142.0
2005-08-31 12:50:00,93.74,93.765,93.725,93.76,84639195.0
2005-08-31 12:51:00,93.765,93.776,93.757,93.757,14104299.0
2005-08-31 12:52:00,93.765,93.773,93.755,93.765,61569152.0
2005-08-31 12:53:00,93.77,93.795,93.763,93.763,90336600.0
2005-08-31 12:54:00,93.76,93.778,93.76,93.765,49859579.0
2005-08-31 12:55:00,93.75,93.755,93.735,93.735,150235386.0
2005-08-31 12:56:00,93.745,93.745,93.71,93.735,20260990.0
2005-08-31 12:57:00,93.75,93.75,93.731,93.75,34719928.0
2005-08-31 12:58:00,93.75,93.756,93.717,93.73,148594549.0
2005-08-31 12:59:00,93.74,93.765,93.722,93.765,55523561.0
2005-08-31 13:00:00,93.77,93.77,93.73,93.77,134722596.0
2005-08-31 13:01:00,93.765,93.785,93.76,93.76,61939172.0
2005-08-31 13:02:00,93.765,93.771,93.73,93.745,49460245.0
2005-08-31 13:03:00,93.735,93.741,93.73,93.735,23723078.0
2005-08-31 13:04:00,93.72,93.733,93.683,93.685,31517297.0
2005-08-31 13:05:00,93.682,93.688,93.675,93.688,160959002.0
2005-08-31 13:06:00,93.69,93.71,93.69,93.695,19567331.0
2005-08-31 13:07:00,93.695,93.695,93.685,93.685,141278648.0
2005-08-31 13:08:00,93.693,93.71,93.687,93.687,187844034.0
2005-08-31 13:09:00,93.705,93.712,93.701,93.703,83690664.0
2005-08-31 13:10:00,93.7,93.7,93.628,93.648,94428225.0
2005-08-31 13:11:00,93.645,93.65,93.615,93.65,292615624.0
2005-08-31 13:12:00,93.64,93.67,93.64,93.655,158016291.0
2005-08-31 13:13:00,93.67,93.68,93.655,93.675,121839887.0
2005-08-31 13:14:00,93.665,93.735,93.65,93.705,33176807.0
2005-08-31 13:15:00,93.7,93.7,93.68,93.682,106214683.0
2005-08-31 13:16:00,93.675,93.7,93.675,93.69,52685386.0
2005-08-31 13:17:00,93.685,93.69,93.68,93.69,20011551.0
2005-08-31 13:18:00,93.68,93.695,93.68,93.685,99938079.0
2005-08-31 13:19:00,93.675,93.696,93.675,93.683,134538280.0
2005-08-31 13:20:00,93.675,93.68,93.665,93.68,128775678.0
2005-08-31 13:21:00,93.665,93.7,93.665,93.685,97119450.0
2005-08-31 13:22:00,93.683,93.711,93.683,93.71,41623513.0
2005-08-31 13:23:00,93.702,93.713,93.695,93.7,73245788.0
2005-08-31 13:24:00,93.715,93.735,93.705,93.705,29047681.0
2005-08-31 13:25:00,93.693,93.693,93.643,93.683,167691153.0
2005-08-31 13:26:00,93.685,93.708,93.677,93.68,15246250.0
2005-08-31 13:27:00,93.693,93.72,93.69,93.695,94716329.0
2005-08-31 13:28:00,93.71,93.725,93.673,93.71,62306280.0
2005-08-31 13:29:00,93.698,93.723,93.698,93.7,39526644.0
2005-08-31 13:30:00,93.712,93.72,93.688,93.688,37541344.0
2005-08-31 13:31:00,93.683,93.781,93.683,93.765,63345924.0
2005-08-31 13:32:00,93.75,93.783,93.705,93.705,23733624.0
2005-08-31 13:33:00,93.713,93.713,93.62,93.64,49616785.0
2005-08-31 13:34:00,93.645,93.645,93.525,93.53,22172069.0
2005-08-31 13:35:00,93.492,93.522,93.433,93.47,58233358.0
2005-08-31 13:36:00,93.445,93.493,93.425,93.48,31366727.0
2005-08-31 13:37:00,93.475,93.54,93.475,93.493,19309676.0
2005-08-31 13:38:00,93.503,93.504,93.47,93.47,68164440.0
2005-08-31 13:39:00,93.485,93.54,93.485,93.515,155109779.0
2005-08-31 13:40:00,93.515,93.53,93.5,93.525,355879684.0
2005-08-31 13:41:00,93.51,93.545,93.5,93.505,126514920.0
2005-08-31 13:42:00,93.505,93.533,93.505,93.533,43956626.0
2005-08-31 13:43:00,93.525,93.55,93.51,93.55,55010849.0
2005-08-31 13:44:00,93.545,93.63,93.545,93.605,14074146.0
2005-08-31 13:45:00,93.61,93.675,93.597,93.64,13360253.0
2005-08-31 13:46:00,93.635,93.678,93.623,93.648,152151459.0
2005-08-31 13:47:00,93.63,93.63,93.595,93.63,127376719.0
2005-08-31 13:48:00,93.615,93.632,93.6,93.6,12421434.0
2005-08-31 13:49:00,93.6,93.645,93.6,93.63,57269797.0
2005-08-31 13:50:00,93.627,93.63,93.592,93.592,33482671.0
2005-08-31 13:51:00,93.61,93.61,93.581,93.59,58800246.0
2005-08-31 13:52:00,93.59,93.59,93.559,93.58,115365285.0
2005-08-31 13:53:00,93.57,93.59,93.565,93.59,127320623.0
2005-08-31 13:54:00,93.575,93.575,93.516,93.555,136298032.0
2005-08-31 13:55:00,93.567,93.575,93.545,93.55,31668867.0
2005-08-31 13:56:00,93.553,93.57,93.553,93.57,177305649.0
2005-08-31 13:57:00,93.57,93.57,93.548,93.555,195369387.0
2005-08-31 13:58:00,93.555,93.555,93.492,93.52,127056479.0
2005-08-31 13:59:00,93.53,93.565,93.515,93.515,190712346.0
2005-08-31 14:00:00,93.52,93.543,93.52,93.53,99760919.0
2005-08-31 14:01:00,93.515,93.537,93.515,93.525,156887749.0
2005-08-31 14:02:00,93.515,93.515,93.485,93.505,392793600.0
2005-08-31 14:03:00,93.495,93.515,93.495,93.502,127053028.0
2005-08-31 14:04:00,93.52,93.525,93.473,93.5,27302338.0
2005-08-31 14:05:00,93.515,93.515,93.469,93.47,68544888.0
2005-08-31 14:06:00,93.48,93.48,93.455,93.46,377332810.0
2005-08-31 14:07:00,93.47,93.485,93.445,93.445,20964469.0
2005-08-31 14:08:00,93.455,93.46,93.417,93.44,14403817.0
2005-08-31 14:09:00,93.44,93.46,93.43,93.44,289611940.0
2005-08-31 14:10:00,93.44,93.45,93.4,93.4,55744176.0
2005-08-31 14:11:00,93.393,93.43,93.393,93.425,145186475.0
2005-08-31 14:12:00,93.418,93.438,93.41,93.435,101843683.0
2005-08-31 14:13:00,93.445,93.46,93.445,93.46,68427772.0
2005-08-31 14:14:00,93.453,93.47,93.445,93.47,7140507.0
2005-08-31 14:15:00,93.463,93.48,93.461,93.462,326430201.0
2005-08-31 14:16:00,93.465,93.493,93.465,93.473,59278614.0
2005-08-31 14:17:00,93.47,93.5,93.47,93.488,89040029.0
2005-08-31 14:18:00,93.5,93.51,93.5,93.51,36036545.0
2005-08-31 14:19:00,93.515,93.515,93.503,93.503,74456997.0
2005-08-31 14:20:00,93.505,93.525,93.48,93.495,30124591.0
2005-08-31 14:21:00,93.48,93.49,93.422,93.45,66425498.0
2005-08-31 14:22:00,93.475,93.488,93.475,93.485,50110173.0
2005-08-31 14:23:00,93.503,93.535,93.495,93.495,122803697.0
2005-08-31 14:24:00,93.515,93.515,93.491,93.51,28128259.0
2005-08-31 14:25:00,93.51,93.53,93.51,93.53,24474571.0
2005-08-31 14:26:00,93.53,93.533,93.52,93.53,27059509.0
2005-08-31 14:27:00,93.525,93.531,93.52,93.525,542655801.0
2005-08-31 14:28:00,93.528,93.553,93.528,93.545,55282779.0
2005-08-31 14:29:00,93.545,93.57,93.53,93.543,33374854.0
2005-08-31 14:30:00,93.54,93.635,93.52,93.613,69932380.0
2005-08-31 14:31:00,93.61,93.615,93.57,93.575,22585918.0
2005-08-31 14:32:00,93.59,93.59,93.54,93.552,96465669.0
2005-08-31 14:33:00,93.56,93.56,93.52,93.52,407996278.0
2005-08-31 14:34:00,93.542,93.575,93.533,93.575,61224673.0
2005-08-31 14:35:00,93.585,93.592,93.565,93.59,120889867.0
2005-08-31 14:36:00,93.585,93.61,93.55,93.55,43681307.0
2005-08-31 14:37:00,93.545,93.613,93.545,93.613,33738112.0
2005-08-31 14:38:00,93.602,93.612,93.57,93.605,62936278.0
2005-08-31 14:39:00,93.61,93.628,93.575,93.59,118247300.0
2005-08-31 14:40:00,93.582,93.655,93.582,93.605,9286375.0
2005-08-31 14:41:00,93.608,93.63,93.582,93.615,80980155.0
2005-08-31 14:42:00,93.63,93.64,93.612,93.612,144054122.0
2005-08-31 14:43:00,93.615,93.637,93.605,93.61,187814601.0
2005-08-31 14:44:00,93.613,93.63,93.608,93.63,122746506.0
2005-08-31 14:45:00,93.645,93.67,93.62,93.642,30776752.0
2005-08-31 14:46:00,93.64,93.65,93.602,93.602,11653110.0
2005-08-31 14:47:00,93.593,93.602,93.542,93.573,89079430.0
2005-08-31 14:48:00,93.563,93.58,93.55,93.58,142326192.0
2005-08-31 14:49:00,93.562,93.595,93.562,93.58,87957017.0
2005-08-31 14:50:00,93.572,93.61,93.572,93.6,26158603.0
2005-08-31 14:51:00,93.595,93.633,93.583,93.633,231968438.0
2005-08-31 14:52:00,93.66,93.66,93.615,93.66,163552023.0
2005-08-31 14:53:00,93.65,93.687,93.65,93.687,43207559.0
2005-08-31 14:54:00,93.68,93.69,93.655,93.68,97042869.0
2005-08-31 14:55:00,93.69,93.71,93.673,93.673,76850665.0
2005-08-31 14:56:00,93.665,93.703,93.655,93.695,74467785.0
2005-08-31 14:57:00,93.69,93.737,93.69,93.725,98466065.0
2005-08-31 14:58:00,93.727,93.74,93.705,93.712,227695966.0
2005-08-31 14:59:00,93.725,93.762,93.705,93.74,65652603.0
2005-08-31 15:00:00,93.755,93.765,93.675,93.695,43792108.0
2005-08-31 15:01:00,93.697,93.699,93.645,93.655,254516041.0
2005-08-31 15:02:00,93.67,93.673,93.62,93.62,12359481.0
2005-08-31 15:03:00,93.62,93.65,93.583,93.64,159436185.0
2005-08-31 15:04:00,93.655,93.67,93.649,93.65,153114707.0
2005-08-31 15:05:00,93.64,93.685,93.64,93.685,19423629.0
2005-08-31 15:06:00,93.682,93.685,93.66,93.685,76624651.0
2005-08-31 15:07:00,93.683,93.69,93.67,93.67,90550209.0
2005-08-31 15:08:00,93.665,93.69,93.665,93.69,360480359.0
2005-08-31 15:09:00,93.685,93.685,93.615,93.615,179127624.0
2005-08-31 15:10:00,93.655,93.655,93.583,93.595,36459115.0
2005-08-31 15:11:00,93.598,93.645,93.598,93.645,101382144.0
2005-08-31 15:12:00,93.64,93.655,93.61,93.64,135877796.0
2005-08-31 15:13:00,93.63,93.682,93.63,93.633,18932345.0
2005-08-31 15:14:00,93.595,93.623,93.595,93.605,78446611.0
2005-08-31 15:15:00,93.61,93.64,93.6,93.6,170833365.0
2005-08-31 15:16:00,93.585,93.606,93.585,93.59,72632026.0
2005-08-31 15:17:00,93.59,93.59,93.572,93.572,20695053.0
2005-08-31 15:18:00,93.585,93.605,93.585,93.593,67825241.0
2005-08-31 15:19:00,93.605,93.616,93.6,93.6,126506861.0
2005-08-31 15:20:00,93.597,93.6,93.578,93.585,123071901.0
2005-08-31 15:21:00,93.59,93.605,93.568,93.585,62974510.0
2005-08-31 15:22:00,93.58,93.6,93.57,93.575,183544167.0
2005-08-31 15:23:00,93.577,93.58,93.566,93.58,57703405.0
2005-08-31 15:24:00,93.6,93.6,93.54,93.55,54783893.0
2005-08-31 15:25:00,93.54,93.568,93.54,93.54,169611380.0
2005-08-31 15:26:00,93.555,93.555,93.53,93.542,30083970.0
2005-08-31 15:27:00,93.56,93.573,93.535,93.565,105252156.0
2005-08-31 15:28:00,93.565,93.585,93.565,93.585,26858650.0
2005-08-31 15:29:00,93.583,93.602,93.58,93.59,16103597.0
2005-08-31 15:30:00,93.585,93.613,93.585,93.613,27820356.0
2005-08-31 15:31:00,93.625,93.65,93.625,93.65,89084631.0
2005-08-31 15:32:00,93.645,93.66,93.625,93.643,131293242.0
2005-08-31 15:33:00,93.655,93.655,93.61,93.625,8892788.0
2005-08-31 15:34:00,93.625,93.625,93.6,93.615,12692616.0
2005-08-31 15:35:00,93.605,93.616,93.59,93.6,392683348.0
2005-08-31 15:36:00,93.613,93.645,93.595,93.595,16803259.0
2005-08-31 15:37:00,93.615,93.615,93.59,93.595,124315876.0
2005-08-31 15:38:00,93.575,93.595,93.575,93.595,41067940.0
2005-08-31 15:39:00,93.58,93.625,93.58,93.625,139897905.0
2005-08-31 15:40:00,93.605,93.655,93.605,93.625,179042758.0
2005-08-31 15:41:00,93.615,93.627,93.593,93.627,58328782.0
2005-08-31 15:42:00,93.63,93.63,93.585,93.603,153158395.0
2005-08-31 15:43:00,93.605,93.605,93.593,93.605,14501612.0
2005-08-31 15:44:00,93.603,93.62,93.594,93.603,161460628.0
2005-08-31 15:45:00,93.598,93.625,93.597,93.625,81766293.0
2005-08-31 15:46:00,93.605,93.605,93.593,93.593,164053134.0
2005-08-31 15:47:00,93.575,93.582,93.545,93.545,71955172.0
2005-08-31 15:48:00,93.545,93.557,93.545,93.545,24703797.0
2005-08-31 15:49:00,93.545,93.567,93.518,93.525,75587457.0
2005-08-31 15:50:00,93.52,93.545,93.52,93.54,73968835.0
2005-08-31 15:51:00,93.54,93.55,93.524,93.535,59047979.0
2005-08-31 15:52:00,93.525,93.56,93.51,93.56,57069414.0
2005-08-31 15:53:00,93.545,93.59,93.519,93.553,326438622.0
2005-08-31 15:54:00,93.56,93.62,93.56,93.59,35798330.0
2005-08-31 15:55:00,93.585,93.623,93.57,93.62,46911686.0
2005-08-31 15:56:00,93.63,93.63,93.592,93.615,16726727.0
2005-08-31 15:57:00,93.62,93.66,93.605,93.605,5466300.0
2005-08-31 15:58:00,93.6,93.651,93.59,93.62,376770830.0
2005-08-31 15:59:00,93.62,93.64,93.61,93.622,124484648.0
2005-08-31 16:00:00,93.625,93.69,93.615,93.623,272418545.0
2005-08-31 16:01:00,93.64,93.642,93.488,93.508,87428091.0
2005-08-31 16:02:00,93.515,93.593,93.515,93.555,41223988.0
2005-08-31 16:03:00,93.545,93.555,93.455,93.515,170491079.0
2005-08-31 16:04:00,93.52,93.52,93.423,93.46,17862655.0
2005-08-31 16:05:00,93.455,93.505,93.45,93.465,48173079.0
2005-08-31 16:06:00,93.468,93.49,93.42,93.42,49195176.0
2005-08-31 16:07:00,93.438,93.438,93.395,93.435,143591817.0
2005-08-31 16:08:00,93.44,93.445,93.375,93.4,38842275.0
2005-08-31 16:09:00,93.4,93.475,93.393,93.465,70699955.0
2005-08-31 16:10:00,93.458,93.485,93.425,93.435,101009239.0
2005-08-31 16:11:00,93.453,93.453,93.305,93.323,16048127.0
2005-08-31 16:12:00,93.313,93.385,93.293,93.385,10278869.0
2005-08-31 16:13:00,93.4,93.433,93.385,93.425,457950303.0
2005-08-31 16:14:00,93.415,93.435,93.305,93.335,121303413.0
2005-08-31 16:15:00,93.34,93.395,93.325,93.38,46447512.0
2005-08-31 16:16:00,93.372,93.375,93.305,93.375,194585315.0
2005-08-31 16:17:00,93.39,93.44,93.355,93.44,86142101.0
2005-08-31 16:18:00,93.435,93.52,93.435,93.495,131809020.0
2005-08-31 16:19:00,93.495,93.503,93.452,93.48,90563116.0
2005-08-31 16:20:00,93.47,93.508,93.47,93.493,99086063.0
2005-08-31 16:21:00,93.49,93.543,93.49,93.533,22900622.0
2005-08-31 16:22:00,93.54,93.602,93.497,93.53,65665994.0
2005-08-31 16:23:00,93.525,93.542,93.515,93.542,708393244.0
2005-08-31 16:24:00,93.555,93.583,93.555,93.58,186358782.0
2005-08-31 16:25:00,93.57,93.615,93.57,93.59,63614152.0
2005-08-31 16:26:00,93.59,93.603,93.565,93.592,50169291.0
2005-08-31 16:27:00,93.585,93.63,93.562,93.63,98587667.0
2005-08-31 16:28:00,93.63,93.645,93.595,93.622,99059985.0
2005-08-31 16:29:00,93.63,93.63,93.562,93.562,97212123.0
2005-08-31 16:30:00,93.575,93.575,93.513,93.56,36311955.0
2005-08-31 16:31:00,93.55,93.575,93.524,93.525,47708153.0
2005-08-31 16:32:00,93.53,93.59,93.53,93.585,228881846.0
2005-08-31 16:33:00,93.555,93.62,93.555,93.587,23569036.0
2005-08-31 16:34:00,93.61,93.63,93.549,93.57,83290269.0
2005-08-31 16:35:00,93.575,93.64,93.575,93.64,30423560.0
2005-08-31 16:36:00,93.655,93.663,93.615,93.625,62177872.0
2005-08-31 16:37:00,93.64,93.648,93.535,93.555,24873199.0
2005-08-31 16:38:00,93.525,93.56,93.487,93.56,151643773.0
2005-08-31 16:39:00,93.535,93.58,93.49,93.52,189660802.0
2005-08-31 16:40:00,93.495,93.6,93.495,93.578,55563598.0
2005-08-31 16:41:00,93.58,93.582,93.565,93.582,154862536.0
2005-08-31 16:42:00,93.575,93.61,93.575,93.603,46417096.0
2005-08-31 16:43:00,93.605,93.625,93.575,93.575,78320137.0
2005-08-31 16:44:00,93.585,93.585,93.525,93.525,25771920.0
2005-08-31 16:45:00,93.522,93.56,93.505,93.56,16979108.0
2005-08-31 16:46:00,93.555,93.555,93.482,93.515,84944331.0
2005-08-31 16:47:00,93.5,93.5,93.47,93.493,175584841.0
2005-08-31 16:48:00,93.503,93.523,93.465,93.475,277321210.0
2005-08-31 16:49:00,93.495,93.502,93.46,93.48,271894245.0
2005-08-31 16:50:00,93.473,93.5,93.41,93.44,121610596.0
2005-08-31 16:51:00,93.445,93.5,93.445,93.483,75019569.0
2005-08-31 16:52:00,93.49,93.502,93.485,93.502,28963097.0
2005-08-31 16:53:00,93.51,93.558,93.51,93.542,89038033.0
2005-08-31 16:54:00,93.54,93.595,93.54,93.595,135185953.0
2005-08-31 16:55:00,93.595,93.618,93.545,93.595,158418812.0
2005-08-31 16:56:00,93.608,93.65,93.58,93.637,51533142.0
2005-08-31 16:57:00,93.638,93.638,93.597,93.615,537618547.0
2005-08-31 16:58:00,93.615,93.63,93.555,93.555,153471734.0
2005-08-31 16:59:00,93.555,93.555,93.45,93.5,196349793.0
2005-08-31 17:00:00,93.503,93.55,93.473,93.493,118160864.0
2005-08-31 17:01:00,93.495,93.535,93.482,93.525,67262124.0
2005-08-31 17:02:00,93.545,93.583,93.52,93.56,16259266.0
2005-08-31 17:03:00,93.553,93.563,93.525,93.53,21463584.0
2005-08-31 17:04:00,93.52,93.54,93.503,93.51,51267074.0
2005-08-31 17:05:00,93.515,93.515,93.49,93.492,129323975.0
2005-08-31 17:06:00,93.5,93.502,93.485,93.5,10060611.0
2005-08-31 17:07:00,93.485,93.52,93.48,93.5,81521827.0
2005-08-31 17:08:00,93.503,93.51,93.455,93.5,58076594.0
2005-08-31 17:09:00,93.455,93.525,93.445,93.512,77235066.0
2005-08-31 17:10:00,93.52,93.535,93.495,93.495,199858856.0
2005-08-31 17:11:00,93.5,93.507,93.43,93.43,110571112.0
2005-08-31 17:12:00,93.44,93.45,93.42,93.44,86803310.0
2005-08-31 17:13:00,93.42,93.426,93.405,93.41,460456326.0
2005-08-31 17:14:00,93.375,93.402,93.375,93.393,84494160.0
2005-08-31 17:15:00,93.4,93.415,93.395,93.405,121782189.0
2005-08-31 17:16:00,93.405,93.405,93.37,93.37,154090477.0
2005-08-31 17:17:00,93.363,93.39,93.363,93.375,76149550.0
2005-08-31 17:18:00,93.37,93.377,93.36,93.36,20506747.0
2005-08-31 17:19:00,93.36,93.383,93.335,93.35,146342269.0
2005-08-31 17:20:00,93.355,93.38,93.355,93.38,88623235.0
2005-08-31 17:21:00,93.39,93.398,93.343,93.36,20373165.0
2005-08-31 17:22:00,93.367,93.39,93.367,93.38,176490231.0
2005-08-31 17:23:00,93.375,93.406,93.375,93.4,27352083.0
2005-08-31 17:24:00,93.413,93.428,93.38,93.393,38956182.0
2005-08-31 17:25:00,93.41,93.41,93.38,93.38,68239938.0
2005-08-31 17:26:00,93.378,93.394,93.378,93.388,199655234.0
2005-08-31 17:27:00,93.395,93.41,93.353,93.385,34240544.0
2005-08-31 17:28:00,93.385,93.385,93.326,93.355,87199643.0
2005-08-31 17:29:00,93.36,93.375,93.348,93.355,78770487.0
2005-08-31 17:30:00,93.36,93.365,93.348,93.353,123487822.0
2005-08-31 17:31:00,93.355,93.355,93.343,93.35,150207657.0
2005-08-31 17:32:00,93.35,93.355,93.302,93.31,36523037.0
2005-08-31 17:33:00,93.31,93.355,93.31,93.325,55610880.0
2005-08-31 17:34:00,93.34,93.405,93.34,93.382,40521914.0
2005-08-31 17:35:00,93.393,93.433,93.39,93.433,41755857.0
2005-08-31 17:36:00,93.42,93.44,93.417,93.44,169565104.0
2005-08-31 17:37:00,93.432,93.475,93.432,93.465,57391991.0
2005-08-31 17:38:00,93.475,93.475,93.43,93.455,306146007.0
2005-08-31 17:39:00,93.435,93.464,93.435,93.438,194415872.0
2005-08-31 17:40:00,93.435,93.437,93.415,93.437,63837693.0
2005-08-31 17:41:00,93.433,93.465,93.422,93.43,408395738.0
2005-08-31 17:42:00,93.44,93.455,93.37,93.4,113346251.0
2005-08-31 17:43:00,93.413,93.413,93.355,93.4,12323334.0
2005-08-31 17:44:00,93.4,93.415,93.4,93.405,53238947.0
2005-08-31 17:45:00,93.403,93.432,93.403,93.415,23060411.0
2005-08-31 17:46:00,93.405,93.415,93.396,93.397,147328363.0
2005-08-31 17:47:00,93.393,93.402,93.37,93.38,13495592.0
2005-08-31 17:48:00,93.37,93.39,93.352,93.37,53378806.0
2005-08-31 17:49:00,93.375,93.38,93.332,93.332,68211377.0
2005-08-31 17:50:00,93.327,93.352,93.292,93.33,91856452.0
2005-08-31 17:51:00,93.292,93.325,93.292,93.305,34731439.0
2005-08-31 17:52:00,93.295,93.325,93.28,93.285,166272014.0
2005-08-31 17:53:00,93.305,93.305,93.27,93.27,552029558.0
2005-08-31 17:54:00,93.285,93.285,93.25,93.275,183143192.0
2005-08-31 17:55:00,93.273,93.273,93.175,93.175,44604536.0
2005-08-31 17:56:00,93.185,93.235,93.145,93.235,21851845.0
2005-08-31 17:57:00,93.225,93.225,93.15,93.155,46482245.0
2005-08-31 17:58:00,93.17,93.2,93.152,93.2,116811411.0
2005-08-31 17:59:00,93.205,93.24,93.19,93.23,127672136.0
2005-08-31 18:00:00,93.212,93.265,93.21,93.265,13124665.0
2005-08-31 18:01:00,93.263,93.263,93.235,93.235,119832604.0
2005-08-31 18:02:00,93.227,93.227,93.18,93.208,195267062.0
2005-08-31 18:03:00,93.225,93.257,93.205,93.257,32835868.0
2005-08-31 18:04:00,93.245,93.276,93.235,93.265,206592928.0
2005-08-31 18:05:00,93.245,93.265,93.22,93.232,153000319.0
2005-08-31 18:06:00,93.245,93.28,93.23,93.28,261121194.0
2005-08-31 18:07:00,93.285,93.317,93.255,93.26,25980298.0
2005-08-31 18:08:00,93.262,93.262,93.178,93.185,57628513.0
2005-08-31 18:09:00,93.19,93.22,93.165,93.185,95655086.0
2005-08-31 18:10:00,93.18,93.195,93.13,93.18,16226999.0
2005-08-31 18:11:00,93.18,93.18,93.12,93.145,48753740.0
2005-08-31 18:12:00,93.15,93.15,93.125,93.14,94960915.0
2005-08-31 18:13:00,93.128,93.135,93.1,93.135,55794733.0
2005-08-31 18:14:00,93.115,93.175,93.105,93.145,118816904.0
2005-08-31 18:15:00,93.145,93.195,93.145,93.183,37949098.0
2005-08-31 18:16:00,93.18,93.245,93.18,93.245,6583130.0
2005-08-31 18:17:00,93.25,93.28,93.24,93.27,429395445.0
2005-08-31 18:18:00,93.26,93.26,93.245,93.26,23698069.0
2005-08-31 18:19:00,93.25,93.27,93.222,93.245,158336717.0
2005-08-31 18:20:00,93.258,93.265,93.25,93.25,11237305.0
2005-08-31 18:21:00,93.255,93.265,93.215,93.235,46054249.0
2005-08-31 18:22:00,93.233,93.25,93.213,93.25,49792585.0
2005-08-31 18:23:00,93.26,93.285,93.245,93.275,185458351.0
2005-08-31 18:24:00,93.26,93.29,93.25,93.25,67109149.0
2005-08-31 18:25:00,93.255,93.274,93.225,93.225,93274849.0
2005-08-31 18:26:00,93.24,93.263,93.23,93.23,66463632.0
2005-08-31 18:27:00,93.26,93.26,93.1,93.115,65750282.0
2005-08-31 18:28:00,93.11,93.135,93.085,93.135,23045520.0
2005-08-31 18:29:00,93.135,93.145,93.103,93.13,256005891.0
2005-08-31 18:30:00,93.14,93.17,93.14,93.15,112641860.0
2005-08-31 18:31:00,93.145,93.145,93.08,93.13,76724375.0
2005-08-31 18:32:00,93.135,93.135,93.055,93.06,52742890.0
2005-08-31 18:33:00,93.08,93.083,93.033,93.065,27900529.0
2005-08-31 18:34:00,93.07,93.12,93.07,93.12,37451945.0
2005-08-31 18:35:00,93.12,93.126,93.11,93.123,217484324.0
2005-08-31 18:36:00,93.13,93.173,93.13,93.14,283279802.0
2005-08-31 18:37:00,93.14,93.168,93.14,93.155,189918589.0
2005-08-31 18:38:00,93.17,93.19,93.17,93.182,182405316.0
2005-08-31 18:39:00,93.185,93.195,93.185,93.19,60410591.0
2005-08-31 18:40:00,93.195,93.225,93.177,93.177,49308441.0
2005-08-31 18:41:00,93.145,93.23,93.145,93.23,12692052.0
2005-08-31 18:42:00,93.225,93.227,93.217,93.227,195598484.0
2005-08-31 18:43:00,93.245,93.245,93.223,93.245,139803637.0
2005-08-31 18:44:00,93.25,93.27,93.235,93.27,57110694.0
2005-08-31 18:45:00,93.252,93.298,93.245,93.29,75362932.0
2005-08-31 18:46:00,93.265,93.293,93.265,93.293,18472805.0
2005-08-31 18:47:00,93.282,93.37,93.275,93.325,90960273.0
2005-08-31 18:48:00,93.325,93.36,93.32,93.34,31424071.0
2005-08-31 18:49:00,93.335,93.39,93.335,93.375,13984892.0
2005-08-31 18:50:00,93.38,93.385,93.335,93.385,34316642.0
2005-08-31 18:51:00,93.375,93.375,93.306,93.335,80428202.0
2005-08-31 18:52:00,93.35,93.38,93.35,93.363,27257254.0
2005-08-31 18:53:00,93.362,93.362,93.342,93.342,4895850.0
2005-08-31 18:54:00,93.345,93.355,93.26,93.272,92456704.0
2005-08-31 18:55:00,93.27,93.315,93.27,93.315,94543581.0
2005-08-31 18:56:00,93.34,93.365,93.323,93.345,190382180.0
2005-08-31 18:57:00,93.35,93.355,93.335,93.355,71053863.0
2005-08-31 18:58:00,93.36,93.39,93.36,93.39,304228259.0
2005-08-31 18:59:00,93.392,93.425,93.377,93.41,84448034.0
2005-08-31 19:00:00,93.397,93.399,93.37,93.385,78123108.0
2005-08-31 19:01:00,93.385,93.416,93.385,93.4,17881621.0
2005-08-31 19:02:00,93.393,93.41,93.39,93.39,7108127.0
2005-08-31 19:03:00,93.395,93.42,93.378,93.42,138022670.0
2005-08-31 19:04:00,93.415,93.442,93.397,93.44,90583349.0
2005-08-31 19:05:00,93.43,93.443,93.41,93.415,106771484.0
2005-08-31 19:06:00,93.43,93.445,93.408,93.44,245030114.0
2005-08-31 19:07:00,93.43,93.43,93.39,93.4,175376212.0
2005-08-31 19:08:00,93.4,93.4,93.387,93.39,24670038.0
2005-08-31 19:09:00,93.383,93.383,93.36,93.38,79498352.0
2005-08-31 19:10:00,93.38,93.43,93.38,93.43,8301337.0
2005-08-31 19:11:00,93.42,93.453,93.364,93.43,122220410.0
2005-08-31 19:12:00,93.422,93.443,93.413,93.44,20495806.0
2005-08-31 19:13:00,93.44,93.455,93.44,93.455,133218.0
2005-08-31 19:14:00,93.457,93.485,93.43,93.43,42500347.0
2005-08-31 19:15:00,93.42,93.45,93.39,93.44,124101911.0
2005-08-31 19:16:00,93.45,93.463,93.41,93.452,52716484.0
2005-08-31 19:17:00,93.45,93.46,93.405,93.405,22290025.0
2005-08-31 19:18:00,93.405,93.417,93.355,93.41,115226700.0
2005-08-31 19:19:00,93.418,93.418,93.37,93.38,39419746.0
2005-08-31 19:20:00,93.385,93.4,93.335,93.36,27977484.0
2005-08-31 19:21:00,93.36,93.405,93.36,93.372,68333008.0
2005-08-31 19:22:00,93.373,93.413,93.373,93.395,24357359.0
2005-08-31 19:23:00,93.4,93.425,93.4,93.402,43496653.0
2005-08-31 19:24:00,93.405,93.432,93.405,93.405,98961344.0
2005-08-31 19:25:00,93.41,93.451,93.41,93.42,67742021.0
2005-08-31 19:26:00,93.44,93.445,93.44,93.445,54245932.0
2005-08-31 19:27:00,93.44,93.44,93.41,93.41,90158228.0
2005-08-31 19:28:00,93.415,93.422,93.4,93.403,71991502.0
2005-08-31 19:29:00,93.415,93.435,93.395,93.4,56674822.0
2005-08-31 19:30:00,93.4,93.42,93.4,93.4,32261828.0
2005-08-31 19:31:00,93.4,93.4,93.4,93.4,2761662.0
2005-08-31 19:32:00,93.395,93.395,93.36,93.383,6776167.0
2005-08-31 19:33:00,93.383,93.415,93.36,93.415,131701063.0
2005-08-31 19:34:00,93.42,93.422,93.368,93.375,75346216.0
2005-08-31 19:35:00,93.375,93.39,93.31,93.355,71898624.0
2005-08-31 19:36:00,93.352,93.37,93.332,93.332,134432632.0
2005-08-31 19:37:00,93.34,93.343,93.29,93.305,212300943.0
2005-08-31 19:38:00,93.3,93.318,93.283,93.292,295234503.0
2005-08-31 19:39:00,93.295,93.295,93.27,93.283,146046419.0
2005-08-31 19:40:00,93.29,93.293,93.267,93.277,73038788.0
2005-08-31 19:41:00,93.265,93.295,93.213,93.255,161645329.0
2005-08-31 19:42:00,93.265,93.265,93.233,93.233,4596079.0
2005-08-31 19:43:00,93.222,93.25,93.205,93.205,58237761.0
2005-08-31 19:44:00,93.25,93.25,93.22,93.225,183604565.0
2005-08-31 19:45:00,93.228,93.283,93.228,93.28,44293172.0
2005-08-31 19:46:00,93.28,93.295,93.265,93.265,127910125.0
2005-08-31 19:47:00,93.27,93.275,93.215,93.225,144384192.0
2005-08-31 19:48:00,93.23,93.23,93.203,93.23,84559234.0
2005-08-31 19:49:00,93.22,93.27,93.22,93.27,7191505.0
2005-08-31 19:50:00,93.273,93.273,93.24,93.255,15038207.0
2005-08-31 19:51:00,93.245,93.245,93.228,93.242,119276983.0
2005-08-31 19:52:00,93.245,93.245,93.192,93.215,37111321.0
2005-08-31 19:53:00,93.215,93.215,93.188,93.21,24459649.0
2005-08-31 19:54:00,93.2,93.257,93.2,93.21,84227071.0
2005-08-31 19:55:00,93.192,93.22,93.177,93.21,207832602.0
2005-08-31 19:56:00,93.21,93.21,93.196,93.208,75597192.0
2005-08-31 19:57:00,93.21,93.21,93.195,93.195,39013904.0
2005-08-31 19:58:00,93.19,93.19,93.165,93.165,53312770.0
2005-08-31 19:59:00,93.143,93.165,93.105,93.138,128409949.0
2005-08-31 20:00:00,93.14,93.143,93.1,93.12,191975937.0
2005-08-31 20:01:00,93.117,93.122,93.1,93.11,92534380.0
2005-08-31 20:02:00,93.12,93.137,93.117,93.125,34828684.0
2005-08-31 20:03:00,93.123,93.155,93.123,93.155,19052276.0
2005-08-31 20:04:00,93.16,93.172,93.155,93.155,100033598.0
2005-08-31 20:05:00,93.168,93.185,93.16,93.165,69509473.0
2005-08-31 20:06:00,93.175,93.181,93.155,93.16,61442995.0
2005-08-31 20:07:00,93.163,93.173,93.152,93.173,19304548.0
2005-08-31 20:08:00,93.155,93.215,93.155,93.18,34799940.0
2005-08-31 20:09:00,93.18,93.208,93.18,93.208,49611987.0
2005-08-31 20:10:00,93.21,93.22,93.21,93.22,2991688.0
2005-08-31 20:11:00,93.22,93.245,93.22,93.225,18064853.0
2005-08-31 20:12:00,93.22,93.233,93.215,93.233,2586329.0
2005-08-31 20:13:00,93.215,93.25,93.215,93.233,270007171.0
2005-08-31 20:14:00,93.225,93.235,93.221,93.235,36692941.0
2005-08-31 20:15:00,93.235,93.235,93.217,93.225,41121733.0
2005-08-31 20:16:00,93.228,93.27,93.228,93.27,18422516.0
2005-08-31 20:17:00,93.253,93.267,93.246,93.263,60329928.0
2005-08-31 20:18:00,93.27,93.29,93.252,93.29,55397274.0
2005-08-31 20:19:00,93.29,93.299,93.29,93.295,6012939.0
2005-08-31 20:20:00,93.295,93.299,93.283,93.292,34361131.0
2005-08-31 20:21:00,93.297,93.305,93.265,93.305,96362064.0
2005-08-31 20:22:00,93.305,93.335,93.305,93.32,223676103.0
2005-08-31 20:23:00,93.332,93.36,93.325,93.353,28811957.0
2005-08-31 20:24:00,93.35,93.35,93.292,93.32,22380369.0
2005-08-31 20:25:00,93.325,93.325,93.288,93.31,80972439.0
2005-08-31 20:26:00,93.31,93.31,93.285,93.3,8587381.0
2005-08-31 20:27:00,93.3,93.3,93.271,93.29,67173011.0
2005-08-31 20:28:00,93.285,93.305,93.265,93.288,71341978.0
2005-08-31 20:29:00,93.28,93.286,93.275,93.285,10080120.0
2005-08-31 20:30:00,93.285,93.297,93.276,93.283,45719390.0
2005-08-31 20:31:00,93.278,93.285,93.268,93.268,144107405.0
2005-08-31 20:32:00,93.268,93.268,93.25,93.25,21885445.0
2005-08-31 20:33:00,93.245,93.245,93.245,93.245,2720055.0
2005-08-31 20:34:00,93.25,93.25,93.213,93.235,83302631.0
2005-08-31 20:35:00,93.225,93.253,93.225,93.245,67571902.0
2005-08-31 20:36:00,93.23,93.25,93.227,93.25,53982447.0
2005-08-31 20:37:00,93.26,93.28,93.235,93.28,15148874.0
2005-08-31 20:38:00,93.275,93.291,93.255,93.255,69975293.0
2005-08-31 20:39:00,93.255,93.265,93.25,93.25,16497619.0
2005-08-31 20:40:00,93.243,93.253,93.243,93.253,11028396.0
2005-08-31 20:41:00,93.26,93.26,93.242,93.245,10135440.0
2005-08-31 20:42:00,93.243,93.244,93.24,93.24,8981199.0
2005-08-31 20:43:00,93.235,93.235,93.225,93.225,7268429.0
2005-08-31 20:44:00,93.222,93.231,93.205,93.205,6966569.0
2005-08-31 20:45:00,93.203,93.26,93.203,93.248,86587886.0
2005-08-31 20:46:00,93.243,93.259,93.243,93.257,28597949.0
2005-08-31 20:47:00,93.26,93.26,93.23,93.255,3624054.0
2005-08-31 20:48:00,93.255,93.263,93.238,93.238,212528235.0
2005-08-31 20:49:00,93.25,93.256,93.248,93.25,47169774.0
2005-08-31 20:50:00,93.245,93.246,93.24,93.24,79157398.0
2005-08-31 20:51:00,93.24,93.243,93.215,93.24,62509366.0
2005-08-31 20:52:00,93.25,93.255,93.215,93.255,62631327.0
2005-08-31 20:53:00,93.23,93.237,93.23,93.237,190929260.0
2005-08-31 20:54:00,93.24,93.25,93.218,93.25,40219394.0
2005-08-31 20:55:00,93.245,93.245,93.239,93.24,33679522.0
2005-08-31 20:56:00,93.23,93.23,93.21,93.225,59732069.0
2005-08-31 20:57:00,93.22,93.24,93.217,93.24,179885525.0
2005-08-31 20:58:00,93.242,93.242,93.205,93.205,120411841.0
2005-08-31 20:59:00,93.213,93.232,93.213,93.228,237656749.0
2005-08-31 21:34:00,93.235,93.235,93.185,93.23,70390175.0
2005-08-31 21:35:00,93.205,93.23,93.193,93.23,46334711.0
2005-08-31 21:36:00,93.23,93.23,93.185,93.185,11066221.0
2005-08-31 21:37:00,93.19,93.19,93.183,93.183,83780243.0
2005-08-31 21:38:00,93.185,93.185,93.18,93.18,26687748.0
2005-08-31 21:39:00,93.18,93.18,93.125,93.175,26486950.0
2005-08-31 21:40:00,93.18,93.19,93.18,93.19,61931975.0
2005-08-31 21:41:00,93.19,93.19,93.168,93.173,59690525.0
2005-08-31 21:42:00,93.175,93.18,93.175,93.18,34194424.0
2005-08-31 21:43:00,93.145,93.211,93.145,93.195,3216118.0
2005-08-31 21:44:00,93.193,93.197,93.185,93.185,30251321.0
2005-08-31 21:45:00,93.19,93.19,93.173,93.188,305320078.0
2005-08-31 21:46:00,93.185,93.185,93.17,93.17,98148198.0
2005-08-31 21:47:00,93.18,93.18,93.18,93.18,1774475.0
2005-08-31 21:48:00,93.185,93.19,93.185,93.19,27018450.0
2005-08-31 21:49:00,93.193,93.193,93.193,93.193,1874068.0
2005-08-31 21:50:00,93.195,93.195,93.195,93.195,3941525.0
2005-08-31 21:51:00,93.193,93.193,93.193,93.193,2351625.0
2005-08-31 21:52:00,93.192,93.215,93.192,93.215,100521912.0
2005-08-31 21:53:00,93.21,93.22,93.2,93.22,11221096.0
2005-08-31 21:54:00,93.23,93.23,93.188,93.188,28989315.0
2005-08-31 21:55:00,93.18,93.23,93.16,93.21,189671928.0
2005-08-31 21:56:00,93.21,93.235,93.21,93.225,124641928.0
2005-08-31 21:57:00,93.225,93.225,93.21,93.21,12041392.0
2005-08-31 21:58:00,93.207,93.215,93.155,93.205,66036076.0
2005-08-31 21:59:00,93.21,93.215,93.189,93.19,95591765.0
2005-08-31 22:00:00,93.193,93.21,93.185,93.185,200124422.0
2005-08-31 22:01:00,93.207,93.208,93.204,93.205,5490668.0
2005-08-31 22:02:00,93.19,93.198,93.19,93.195,94361151.0
2005-08-31 22:03:00,93.2,93.2,93.177,93.183,7594825.0
2005-08-31 22:04:00,93.175,93.19,93.155,93.163,67071334.0
2005-08-31 22:05:00,93.17,93.188,93.17,93.172,75094918.0
2005-08-31 22:06:00,93.185,93.185,93.173,93.173,29987683.0
2005-08-31 22:07:00,93.173,93.195,93.132,93.183,96007388.0
2005-08-31 22:08:00,93.183,93.187,93.152,93.16,443262305.0
2005-08-31 22:09:00,93.175,93.175,93.153,93.165,44116760.0
2005-08-31 22:10:00,93.155,93.18,93.155,93.16,100498254.0
2005-08-31 22:11:00,93.153,93.195,93.143,93.18,33294024.0
2005-08-31 22:12:00,93.17,93.185,93.17,93.185,8251833.0
2005-08-31 22:13:00,93.177,93.19,93.177,93.19,2363407.0
2005-08-31 22:14:00,93.19,93.19,93.175,93.185,168653045.0
2005-08-31 22:15:00,93.19,93.19,93.19,93.19,666684.0
2005-08-31 22:16:00,93.185,93.185,93.185,93.185,14387441.0
2005-08-31 22:17:00,93.18,93.18,93.18,93.18,3547926.0
2005-08-31 22:18:00,93.182,93.19,93.182,93.19,14519252.0
2005-08-31 22:19:00,93.195,93.195,93.185,93.185,829407.0
2005-08-31 22:20:00,93.172,93.185,93.172,93.185,6367979.0
2005-08-31 22:21:00,93.183,93.19,93.183,93.19,5102532.0
2005-08-31 22:22:00,93.195,93.195,93.177,93.177,1503613.0
2005-08-31 22:23:00,93.178,93.178,93.163,93.163,133796361.0
2005-08-31 22:24:00,93.173,93.173,93.143,93.157,60384969.0
2005-08-31 22:25:00,93.158,93.19,93.158,93.19,10800994.0
2005-08-31 22:26:00,93.185,93.186,93.165,93.165,25910981.0
2005-08-31 22:27:00,93.175,93.18,93.165,93.175,58381488.0
2005-08-31 22:28:00,93.17,93.173,93.17,93.17,166037966.0
2005-08-31 22:29:00,93.17,93.18,93.147,93.147,13276046.0
2005-08-31 22:30:00,93.17,93.17,93.155,93.155,65375605.0
2005-08-31 22:31:00,93.16,93.163,93.145,93.145,59764001.0
2005-08-31 22:32:00,93.16,93.16,93.16,93.16,1308775.0
2005-08-31 22:33:00,93.16,93.16,93.13,93.13,65900658.0
2005-08-31 22:34:00,93.125,93.16,93.125,93.15,67878295.0
2005-08-31 22:35:00,93.15,93.15,93.087,93.115,23810034.0
2005-08-31 22:36:00,93.115,93.115,93.07,93.11,88434477.0
2005-08-31 22:37:00,93.115,93.128,93.1,93.1,4166512.0
2005-08-31 22:38:00,93.098,93.12,93.098,93.1,34633833.0
2005-08-31 22:39:00,93.11,93.123,93.09,93.105,144560255.0
2005-08-31 22:40:00,93.085,93.095,93.073,93.085,27356215.0
2005-08-31 22:41:00,93.09,93.09,93.073,93.083,72431277.0
2005-08-31 22:42:00,93.095,93.095,93.064,93.095,96019513.0
2005-08-31 22:43:00,93.085,93.113,93.08,93.105,51221443.0
2005-08-31 22:44:00,93.1,93.11,93.097,93.11,195441830.0
2005-08-31 22:45:00,93.115,93.12,93.095,93.12,184375344.0
2005-08-31 22:46:00,93.115,93.12,93.082,93.12,12041286.0
2005-08-31 22:47:00,93.135,93.135,93.135,93.135,2021330.0
2005-08-31 22:48:00,93.122,93.122,93.08,93.095,94769038.0
2005-08-31 22:49:00,93.092,93.123,93.092,93.105,14608440.0
2005-08-31 22:50:00,93.108,93.135,93.108,93.125,39565838.0
2005-08-31 22:51:00,93.12,93.122,93.1,93.115,70814193.0
2005-08-31 22:52:00,93.115,93.135,93.107,93.13,68127197.0
2005-08-31 22:53:00,93.13,93.13,93.095,93.095,45092468.0
2005-08-31 22:54:00,93.105,93.105,93.065,93.065,2624715.0
2005-08-31 22:55:00,93.063,93.078,93.037,93.037,173015368.0
2005-08-31 22:56:00,93.042,93.093,93.042,93.09,47368824.0
2005-08-31 22:57:00,93.085,93.105,93.078,93.078,89878142.0
2005-08-31 22:58:00,93.085,93.105,93.082,93.09,19795975.0
2005-08-31 23:34:00,93.085,93.085,93.02,93.02,413443081.0
2005-08-31 23:35:00,93.02,93.02,93.02,93.02,6249032.0
2005-08-31 23:36:00,93.02,93.02,93.02,93.02,670028.0
2005-08-31 23:37:00,93.01,93.01,93.01,93.01,75636261.0
2005-08-31 23:38:00,93.013,93.015,93.013,93.015,21925933.0
2005-08-31 23:39:00,93.008,93.015,93.008,93.015,16838014.0
2005-08-31 23:40:00,93.003,93.003,93.003,93.003,578072.0
2005-08-31 23:41:00,92.995,93.008,92.985,93.0,127497285.0
2005-08-31 23:42:00,92.998,92.998,92.998,92.998,1706133.0
2005-08-31 23:43:00,93.01,93.01,92.995,92.995,1521811.0
2005-08-31 23:44:00,92.998,92.998,92.998,92.998,45004330.0
2005-08-31 23:45:00,92.99,93.025,92.99,93.025,10311158.0
2005-08-31 23:46:00,93.03,93.043,93.023,93.025,9900376.0
2005-08-31 23:47:00,93.025,93.032,93.025,93.032,29834309.0
2005-08-31 23:48:00,93.015,93.03,93.015,93.03,12377990.0
2005-08-31 23:49:00,93.035,93.036,92.995,92.995,62762436.0
2005-08-31 23:50:00,92.985,93.025,92.985,93.025,2732920.0
2005-08-31 23:51:00,93.025,93.045,93.025,93.045,33577390.0
2005-08-31 23:52:00,93.045,93.045,93.03,93.03,4235873.0
2005-08-31 23:53:00,93.035,93.038,93.02,93.02,61519127.0
2005-08-31 23:54:00,93.01,93.012,93.01,93.012,16579227.0
2005-08-31 23:55:00,93.008,93.035,93.008,93.035,25075915.0
2005-08-31 23:56:00,93.045,93.045,93.045,93.045,1001451.0
2005-08-31 23:57:00,93.04,93.04,93.04,93.04,1847264.0
2005-08-31 23:58:00,93.038,93.038,93.038,93.038,82240387.0
2005-08-31 23:59:00,93.032,93.045,93.023,93.045,34029282.0
2005-09-01 00:00:00,93.035,93.06,93.032,93.035,59924164.0
2005-09-01 00:01:00,93.043,93.043,93.025,93.033,14991269.0
2005-09-01 00:02:00,93.035,93.045,93.035,93.045,24622860.0
2005-09-01 00:04:00,93.045,93.055,92.995,92.995,36375044.0
2005-09-01 00:05:00,93.01,93.012,92.99,93.0,256952321.0
2005-09-01 00:06:00,92.98,93.032,92.98,93.015,81669474.0
2005-09-01 00:07:00,93.02,93.03,93.015,93.03,156349240.0
2005-09-01 00:08:00,93.025,93.032,93.012,93.03,408650938.0
2005-09-01 00:09:00,93.02,93.02,93.02,93.02,145520404.0
2005-09-01 00:10:00,93.015,93.015,93.01,93.01,211915947.0
2005-09-01 00:11:00,93.012,93.022,93.01,93.02,78483701.0
2005-09-01 00:12:00,93.025,93.035,93.0,93.0,18587547.0
2005-09-01 00:13:00,93.01,93.01,92.993,92.993,42291736.0
2005-09-01 00:14:00,93.0,93.0,92.99,92.99,57325188.0
2005-09-01 00:15:00,92.995,93.013,92.995,93.013,6044249.0
2005-09-01 00:16:00,93.02,93.03,93.005,93.017,30461647.0
2005-09-01 00:17:00,93.012,93.012,93.012,93.012,1651867.0
2005-09-01 00:18:00,93.013,93.023,93.013,93.023,24214216.0
2005-09-01 00:19:00,93.028,93.035,93.028,93.035,53352127.0
2005-09-01 00:20:00,93.03,93.03,93.03,93.03,8669236.0
2005-09-01 00:21:00,93.04,93.04,93.03,93.03,6502047.0
2005-09-01 00:22:00,93.025,93.04,93.025,93.04,42875784.0
2005-09-01 00:23:00,93.038,93.038,93.038,93.038,29401445.0
2005-09-01 00:24:00,93.03,93.04,92.992,93.04,442890492.0
2005-09-01 00:25:00,93.035,93.065,93.035,93.043,94739262.0
2005-09-01 00:26:00,93.05,93.115,93.05,93.08,19450833.0
2005-09-01 00:27:00,93.035,93.035,93.035,93.035,184508.0
2005-09-01 00:28:00,93.078,93.08,93.078,93.08,46960489.0
2005-09-01 00:29:00,93.08,93.08,93.055,93.055,18073615.0
2005-09-01 00:30:00,93.052,93.075,93.052,93.075,5670822.0
2005-09-01 00:31:00,93.075,93.075,93.035,93.075,6702580.0
2005-09-01 00:32:00,93.06,93.06,93.06,93.06,1006814.0
2005-09-01 00:33:00,93.07,93.084,93.069,93.07,64882356.0
2005-09-01 00:34:00,93.065,93.077,93.05,93.05,38847758.0
2005-09-01 00:35:00,93.047,93.075,93.047,93.075,2331571.0
2005-09-01 00:36:00,93.063,93.075,93.063,93.075,19565284.0
2005-09-01 00:37:00,93.078,93.078,93.075,93.075,62165972.0
2005-09-01 00:38:00,93.07,93.07,93.068,93.068,20697819.0
2005-09-01 00:39:00,93.07,93.076,93.07,93.075,109521794.0
2005-09-01 00:40:00,93.065,93.07,93.06,93.06,19493887.0
2005-09-01 00:41:00,93.063,93.063,93.03,93.04,19604156.0
2005-09-01 00:42:00,93.04,93.08,93.04,93.08,155022269.0
2005-09-01 00:43:00,93.08,93.09,93.055,93.055,72471055.0
2005-09-01 00:44:00,93.075,93.085,93.057,93.085,226209741.0
2005-09-01 00:45:00,93.08,93.113,93.075,93.09,29363642.0
2005-09-01 00:46:00,93.08,93.097,93.08,93.085,51731556.0
2005-09-01 00:47:00,93.082,93.101,93.082,93.095,15404907.0
2005-09-01 00:48:00,93.095,93.095,93.085,93.085,12657565.0
2005-09-01 00:49:00,93.08,93.08,93.08,93.08,69769585.0
2005-09-01 00:50:00,93.075,93.12,93.075,93.11,13733733.0
2005-09-01 00:51:00,93.113,93.113,93.088,93.088,65000836.0
2005-09-01 00:52:00,93.09,93.105,93.082,93.09,24492545.0
2005-09-01 00:53:00,93.09,93.09,93.075,93.075,50712281.0
2005-09-01 00:54:00,93.073,93.073,93.042,93.042,16927886.0
2005-09-01 00:55:00,93.055,93.06,93.01,93.023,159546556.0
2005-09-01 00:56:00,93.017,93.023,93.017,93.023,99315782.0
2005-09-01 00:57:00,93.015,93.05,93.012,93.012,80464717.0
2005-09-01 00:58:00,93.015,93.045,93.015,93.038,224197214.0
2005-09-01 00:59:00,93.04,93.04,93.04,93.04,646608.0
2005-09-01 01:00:00,93.04,93.065,93.033,93.045,62712721.0
2005-09-01 01:01:00,93.055,93.055,93.055,93.055,1896339.0
2005-09-01 01:02:00,93.042,93.066,93.042,93.05,4886025.0
2005-09-01 01:03:00,93.06,93.06,93.043,93.043,11274723.0
2005-09-01 01:04:00,93.04,93.057,93.04,93.045,53718910.0
2005-09-01 01:05:00,93.087,93.087,93.052,93.052,6347427.0
2005-09-01 01:06:00,93.052,93.075,93.048,93.052,109939347.0
2005-09-01 01:07:00,93.05,93.05,93.05,93.05,9341024.0
2005-09-01 01:08:00,93.065,93.065,93.045,93.045,112877803.0
2005-09-01 01:09:00,93.055,93.06,93.05,93.05,103317615.0
2005-09-01 01:10:00,93.05,93.055,93.05,93.055,20378108.0
2005-09-01 01:11:00,93.043,93.06,93.007,93.06,4299549.0
2005-09-01 01:12:00,93.052,93.08,93.052,93.075,191961401.0
2005-09-01 01:13:00,93.06,93.069,93.055,93.06,21890109.0
2005-09-01 01:14:00,93.05,93.06,93.035,93.05,35487853.0
2005-09-01 01:15:00,93.043,93.055,93.025,93.045,24093398.0
2005-09-01 01:16:00,93.065,93.065,93.047,93.053,4307111.0
2005-09-01 01:17:00,93.06,93.06,93.05,93.05,7939081.0
2005-09-01 01:18:00,93.05,93.053,93.031,93.05,20686801.0
2005-09-01 01:19:00,93.05,93.05,93.05,93.05,1004264.0
2005-09-01 01:20:00,93.058,93.058,93.045,93.045,49468219.0
2005-09-01 01:21:00,93.05,93.07,93.015,93.065,110136817.0
2005-09-01 01:22:00,93.047,93.075,93.045,93.06,45386188.0
2005-09-01 01:23:00,93.047,93.047,93.025,93.032,113862808.0
2005-09-01 01:24:00,93.04,93.04,93.022,93.022,3854184.0
2005-09-01 01:25:00,93.025,93.042,93.025,93.042,7130107.0
2005-09-01 01:26:00,93.04,93.04,93.025,93.032,181442345.0
2005-09-01 01:27:00,93.035,93.035,93.033,93.033,3176831.0
2005-09-01 01:28:00,93.035,93.041,92.992,93.022,36631148.0
2005-09-01 01:29:00,93.025,93.04,93.022,93.022,28283957.0
2005-09-01 01:30:00,93.033,93.033,93.025,93.025,777387.0
2005-09-01 01:31:00,93.023,93.037,93.023,93.035,3656886.0
2005-09-01 01:32:00,93.045,93.045,93.015,93.015,31277020.0
2005-09-01 01:33:00,93.015,93.015,93.015,93.015,60291546.0
2005-09-01 01:34:00,93.025,93.035,93.025,93.035,25502353.0
2005-09-01 01:35:00,93.022,93.05,93.022,93.05,25197434.0
2005-09-01 01:36:00,93.05,93.05,93.03,93.03,12689331.0
2005-09-01 01:37:00,93.035,93.04,93.03,93.035,21917329.0
2005-09-01 01:38:00,93.035,93.062,93.035,93.045,28431535.0
2005-09-01 01:39:00,93.04,93.053,93.034,93.04,125326182.0
2005-09-01 01:40:00,93.033,93.033,93.015,93.02,33331831.0
2005-09-01 01:41:00,93.03,93.03,93.025,93.025,694076.0
2005-09-01 01:42:00,93.015,93.03,93.004,93.03,10051894.0
2005-09-01 01:43:00,93.025,93.04,93.025,93.04,74860041.0
2005-09-01 01:44:00,93.035,93.05,93.035,93.05,11950584.0
2005-09-01 01:45:00,93.045,93.045,93.033,93.033,2089528.0
2005-09-01 01:46:00,93.045,93.05,93.034,93.05,53021739.0
2005-09-01 01:47:00,93.055,93.055,93.045,93.05,3867886.0
2005-09-01 01:48:00,93.042,93.05,93.042,93.05,75769339.0
2005-09-01 01:49:00,93.05,93.066,93.015,93.042,10472132.0
2005-09-01 01:50:00,93.045,93.055,93.04,93.04,84885984.0
2005-09-01 01:51:00,93.045,93.045,93.035,93.042,12592321.0
2005-09-01 01:52:00,93.05,93.05,93.05,93.05,2760928.0
2005-09-01 01:53:00,93.047,93.055,93.04,93.04,10440272.0
2005-09-01 01:54:00,93.04,93.045,93.025,93.045,219549824.0
2005-09-01 01:55:00,93.03,93.05,93.03,93.05,351655154.0
2005-09-01 01:56:00,93.05,93.05,93.04,93.045,32302451.0
2005-09-01 01:57:00,93.05,93.05,93.045,93.045,1924652.0
2005-09-01 01:58:00,93.05,93.07,93.05,93.07,78403869.0
2005-09-01 01:59:00,93.07,93.09,93.063,93.063,25597520.0
2005-09-01 02:00:00,93.063,93.1,93.063,93.08,23668534.0
2005-09-01 02:01:00,93.09,93.095,93.088,93.09,82888115.0
2005-09-01 02:02:00,93.085,93.11,93.085,93.11,1860107.0
2005-09-01 02:03:00,93.105,93.12,93.09,93.11,34052763.0
2005-09-01 02:04:00,93.11,93.11,93.075,93.1,325365599.0
2005-09-01 02:05:00,93.115,93.115,93.08,93.1,202163741.0
2005-09-01 02:06:00,93.09,93.111,93.087,93.087,10070679.0
2005-09-01 02:07:00,93.1,93.1,93.1,93.1,2793896.0
2005-09-01 02:08:00,93.092,93.092,93.067,93.085,12264849.0
2005-09-01 02:09:00,93.08,93.08,93.075,93.075,83434230.0
2005-09-01 02:10:00,93.072,93.09,93.035,93.09,9806283.0
2005-09-01 02:11:00,93.09,93.09,93.035,93.052,69769190.0
2005-09-01 02:12:00,93.06,93.06,93.035,93.035,3612820.0
2005-09-01 02:13:00,93.03,93.04,93.024,93.025,55959620.0
2005-09-01 02:14:00,93.023,93.035,93.023,93.035,2169136.0
2005-09-01 02:15:00,93.04,93.04,93.025,93.035,12089614.0
2005-09-01 02:16:00,93.04,93.058,93.04,93.045,74251183.0
2005-09-01 02:17:00,93.05,93.055,93.035,93.035,10030831.0
2005-09-01 02:18:00,93.045,93.06,93.045,93.06,642366.0
2005-09-01 02:19:00,93.05,93.075,93.04,93.053,33787968.0
2005-09-01 02:20:00,93.065,93.09,93.065,93.09,1329169.0
2005-09-01 02:21:00,93.075,93.086,93.073,93.075,27311753.0
2005-09-01 02:22:00,93.075,93.087,93.07,93.07,23867286.0
2005-09-01 02:23:00,93.07,93.07,93.07,93.07,486255.0
2005-09-01 02:24:00,93.07,93.07,93.042,93.052,23717464.0
2005-09-01 02:25:00,93.055,93.055,93.045,93.045,26989472.0
2005-09-01 02:26:00,93.045,93.045,93.045,93.045,61079468.0
2005-09-01 02:27:00,93.06,93.075,93.06,93.075,26367030.0
2005-09-01 02:28:00,93.075,93.079,93.073,93.073,3973149.0
2005-09-01 02:29:00,93.073,93.073,93.073,93.073,407767.0
2005-09-01 02:30:00,93.062,93.07,93.055,93.065,26713220.0
2005-09-01 02:31:00,93.062,93.085,93.02,93.085,36032998.0
2005-09-01 10:17:00,93.07,93.15,93.07,93.15,111374909.0
2005-09-01 10:18:00,93.14,93.156,93.14,93.143,411191836.0
2005-09-01 10:19:00,93.147,93.16,93.139,93.145,65180411.0
2005-09-01 10:20:00,93.148,93.148,93.115,93.115,185617591.0
2005-09-01 10:21:00,93.135,93.135,93.094,93.095,295251242.0
2005-09-01 10:22:00,93.095,93.113,93.08,93.102,54857566.0
2005-09-01 10:23:00,93.11,93.14,93.095,93.1,172849231.0
2005-09-01 10:24:00,93.103,93.13,93.103,93.103,45634819.0
2005-09-01 10:25:00,93.102,93.112,93.085,93.1,44563858.0
2005-09-01 10:26:00,93.085,93.1,93.085,93.1,58748024.0
2005-09-01 10:27:00,93.1,93.112,93.09,93.09,36330485.0
2005-09-01 10:28:00,93.08,93.105,93.08,93.105,142430926.0
2005-09-01 10:29:00,93.103,93.13,93.103,93.13,133934735.0
2005-09-01 10:30:00,93.125,93.126,93.092,93.103,34746669.0
2005-09-01 10:31:00,93.105,93.13,93.046,93.085,82865767.0
2005-09-01 10:32:00,93.095,93.107,93.072,93.095,34589902.0
2005-09-01 10:33:00,93.098,93.098,93.038,93.038,189444183.0
2005-09-01 10:34:00,93.04,93.06,93.025,93.05,63626980.0
2005-09-01 10:35:00,93.043,93.065,93.032,93.043,38158669.0
2005-09-01 10:36:00,93.06,93.06,93.04,93.045,28919523.0
2005-09-01 10:37:00,93.04,93.053,92.99,93.007,160650132.0
2005-09-01 10:38:00,93.0,93.013,92.92,92.92,21055359.0
2005-09-01 10:39:00,92.92,92.983,92.92,92.955,84106706.0
2005-09-01 10:40:00,92.96,92.977,92.94,92.963,22418026.0
2005-09-01 10:41:00,92.95,92.973,92.95,92.97,21032561.0
2005-09-01 10:42:00,92.965,93.003,92.95,93.003,81819650.0
2005-09-01 10:43:00,93.005,93.005,92.98,92.98,33254617.0
2005-09-01 10:44:00,92.985,92.995,92.985,92.995,4283485.0
2005-09-01 10:45:00,92.993,93.043,92.975,92.975,77262401.0
2005-09-01 10:46:00,93.01,93.025,92.993,93.01,459079084.0
2005-09-01 10:47:00,93.02,93.02,92.98,92.99,83955492.0
2005-09-01 10:48:00,92.98,92.982,92.935,92.96,100619814.0
2005-09-01 10:49:00,92.965,92.98,92.928,92.97,198095806.0
2005-09-01 10:50:00,92.962,92.985,92.962,92.985,41284959.0
2005-09-01 10:51:00,92.99,92.998,92.972,92.993,58752244.0
2005-09-01 10:52:00,92.98,93.0,92.965,92.965,86321288.0
2005-09-01 10:53:00,92.98,93.001,92.98,93.0,10550136.0
2005-09-01 10:54:00,93.002,93.002,92.977,92.995,131976708.0
2005-09-01 10:55:00,92.99,93.003,92.988,92.99,46904918.0
2005-09-01 10:56:00,93.0,93.047,93.0,93.033,18839932.0
2005-09-01 10:57:00,93.05,93.05,93.03,93.045,16395346.0
2005-09-01 10:58:00,93.035,93.07,93.005,93.035,63389052.0
2005-09-01 10:59:00,93.033,93.043,93.021,93.043,108713645.0
2005-09-01 11:00:00,93.04,93.075,93.04,93.065,212384839.0
2005-09-01 11:01:00,93.055,93.085,93.055,93.055,153165409.0
2005-09-01 11:02:00,93.065,93.07,93.065,93.07,414457284.0
2005-09-01 11:03:00,93.08,93.08,93.048,93.048,42354962.0
2005-09-01 11:04:00,93.045,93.08,93.037,93.075,165571507.0
2005-09-01 11:05:00,93.075,93.075,93.057,93.06,144460301.0
2005-09-01 11:06:00,93.062,93.065,93.061,93.065,37401957.0
2005-09-01 11:07:00,93.052,93.08,93.051,93.08,30661758.0
2005-09-01 11:08:00,93.063,93.075,93.03,93.065,70974048.0
2005-09-01 11:09:00,93.07,93.07,93.018,93.06,97513622.0
2005-09-01 11:10:00,93.06,93.075,93.022,93.075,77347941.0
2005-09-01 11:11:00,93.035,93.079,93.035,93.063,296251692.0
2005-09-01 11:12:00,93.063,93.071,93.052,93.052,85303600.0
2005-09-01 11:13:00,93.065,93.065,93.035,93.035,91544700.0
2005-09-01 11:14:00,93.04,93.061,93.008,93.052,15711213.0
2005-09-01 11:15:00,93.055,93.055,93.045,93.055,25707652.0
2005-09-01 11:16:00,93.055,93.065,93.055,93.055,77521664.0
2005-09-01 11:17:00,93.033,93.05,93.02,93.035,45227608.0
2005-09-01 11:18:00,93.032,93.052,93.032,93.05,145725550.0
2005-09-01 11:19:00,93.058,93.058,93.05,93.055,51691877.0
2005-09-01 11:20:00,93.05,93.06,93.05,93.05,153224341.0
2005-09-01 11:21:00,93.06,93.085,93.06,93.075,156656790.0
2005-09-01 11:22:00,93.075,93.075,93.047,93.06,23498537.0
2005-09-01 11:23:00,93.055,93.059,93.025,93.025,61568347.0
2005-09-01 11:24:00,93.035,93.055,92.995,92.995,29188870.0
2005-09-01 11:25:00,93.0,93.03,92.969,93.03,90248419.0
2005-09-01 11:26:00,93.017,93.044,93.005,93.005,24313014.0
2005-09-01 11:27:00,93.045,93.045,93.01,93.01,230147667.0
2005-09-01 11:28:00,93.015,93.035,93.01,93.02,48175452.0
2005-09-01 11:29:00,93.02,93.027,93.0,93.015,33131346.0
2005-09-01 11:30:00,93.002,93.013,92.997,93.0,95138117.0
2005-09-01 11:31:00,92.992,93.02,92.985,93.02,96643890.0
2005-09-01 11:32:00,93.01,93.012,92.96,92.975,106122357.0
2005-09-01 11:33:00,92.972,93.006,92.965,92.98,50094151.0
2005-09-01 11:34:00,92.98,93.015,92.98,93.0,60200769.0
2005-09-01 11:35:00,93.01,93.01,92.985,92.985,172938725.0
2005-09-01 11:36:00,92.985,93.04,92.985,93.015,644931927.0
2005-09-01 11:37:00,93.03,93.057,93.023,93.04,60100673.0
2005-09-01 11:38:00,93.033,93.033,93.02,93.02,18044357.0
2005-09-01 11:39:00,93.023,93.042,93.02,93.02,109499460.0
2005-09-01 11:40:00,93.04,93.055,93.022,93.055,83253464.0
2005-09-01 11:41:00,93.055,93.063,93.04,93.055,122624447.0
2005-09-01 11:42:00,93.05,93.069,93.045,93.05,82408979.0
2005-09-01 11:43:00,93.035,93.035,93.002,93.002,210841171.0
2005-09-01 11:44:00,93.01,93.01,92.995,93.0,46401109.0
2005-09-01 11:45:00,93.005,93.015,93.005,93.015,129279988.0
2005-09-01 11:46:00,93.025,93.025,92.99,92.99,464546894.0
2005-09-01 11:47:00,92.985,93.013,92.985,92.993,10415310.0
2005-09-01 11:48:00,93.003,93.015,92.993,92.993,17003737.0
2005-09-01 11:49:00,92.995,93.02,92.995,93.008,101649631.0
2005-09-01 11:50:00,93.015,93.015,92.993,93.0,27362526.0
2005-09-01 11:51:00,93.01,93.01,92.988,93.0,37223073.0
2005-09-01 11:52:00,93.005,93.008,92.975,93.008,138923976.0
2005-09-01 11:53:00,92.99,93.005,92.988,92.988,50575900.0
2005-09-01 11:54:00,92.985,93.0,92.955,92.955,31248602.0
2005-09-01 11:55:00,92.96,92.971,92.96,92.97,19629291.0
2005-09-01 11:56:00,92.965,92.985,92.962,92.965,175276119.0
2005-09-01 11:57:00,92.965,92.965,92.948,92.965,38993555.0
2005-09-01 11:58:00,92.968,92.98,92.959,92.98,85270744.0
2005-09-01 11:59:00,92.97,92.981,92.97,92.975,232153599.0
2005-09-01 12:00:00,92.972,93.003,92.967,92.97,124972036.0
2005-09-01 12:01:00,92.96,92.981,92.96,92.965,23385720.0
2005-09-01 12:02:00,92.975,92.975,92.955,92.97,5339749.0
2005-09-01 12:03:00,92.965,92.971,92.957,92.96,17518565.0
2005-09-01 12:04:00,92.96,92.96,92.925,92.925,46465617.0
2005-09-01 12:05:00,92.95,92.96,92.895,92.91,37909911.0
2005-09-01 12:06:00,92.903,92.925,92.873,92.91,354131720.0
2005-09-01 12:07:00,92.91,92.915,92.875,92.915,52802938.0
2005-09-01 12:08:00,92.905,92.92,92.899,92.92,14273562.0
2005-09-01 12:09:00,92.92,92.936,92.92,92.93,78075614.0
2005-09-01 12:10:00,92.925,92.943,92.913,92.935,82285499.0
2005-09-01 12:11:00,92.935,92.935,92.923,92.923,610693.0
2005-09-01 12:12:00,92.925,92.925,92.89,92.915,79184736.0
2005-09-01 12:13:00,92.913,92.925,92.913,92.925,167281677.0
2005-09-01 12:14:00,92.945,92.945,92.9,92.918,84512964.0
2005-09-01 12:15:00,92.925,92.926,92.893,92.913,31418320.0
2005-09-01 12:16:00,92.925,92.925,92.863,92.895,14524852.0
2005-09-01 12:17:00,92.893,92.94,92.89,92.9,148798592.0
2005-09-01 12:18:00,92.907,92.925,92.895,92.905,59103033.0
2005-09-01 12:19:00,92.905,92.94,92.895,92.925,180268580.0
2005-09-01 12:20:00,92.935,92.935,92.86,92.87,131594307.0
2005-09-01 12:21:00,92.895,92.915,92.87,92.895,40633164.0
2005-09-01 12:22:00,92.895,92.895,92.884,92.885,132343166.0
2005-09-01 12:23:00,92.865,92.883,92.847,92.863,15479739.0
2005-09-01 12:24:00,92.86,92.86,92.83,92.845,375342547.0
2005-09-01 12:25:00,92.855,92.86,92.815,92.855,13006061.0
2005-09-01 12:26:00,92.855,92.855,92.825,92.825,9141436.0
2005-09-01 12:27:00,92.813,92.885,92.809,92.865,131543175.0
2005-09-01 12:28:00,92.88,92.885,92.835,92.885,86147018.0
2005-09-01 12:29:00,92.873,92.89,92.873,92.875,30424711.0
2005-09-01 12:30:00,92.88,92.9,92.88,92.9,2697749.0
2005-09-01 12:31:00,92.915,92.925,92.875,92.925,29143500.0
2005-09-01 12:32:00,92.925,92.925,92.9,92.9,45953074.0
2005-09-01 12:33:00,92.9,92.9,92.883,92.885,11168730.0
2005-09-01 12:34:00,92.88,92.915,92.87,92.87,182889131.0
2005-09-01 12:35:00,92.88,92.89,92.86,92.88,58274540.0
2005-09-01 12:36:00,92.88,92.88,92.85,92.867,55324452.0
2005-09-01 12:37:00,92.865,92.892,92.865,92.88,30601121.0
2005-09-01 12:38:00,92.885,92.885,92.87,92.87,7319205.0
2005-09-01 12:39:00,92.865,92.917,92.858,92.917,127509226.0
2005-09-01 12:40:00,92.91,92.917,92.901,92.915,119616927.0
2005-09-01 12:41:00,92.903,92.925,92.895,92.925,68662929.0
2005-09-01 12:42:00,92.922,92.922,92.9,92.9,21055095.0
2005-09-01 12:43:00,92.9,92.91,92.883,92.885,67627586.0
2005-09-01 12:44:00,92.9,92.9,92.88,92.88,171021489.0
2005-09-01 12:45:00,92.865,92.887,92.845,92.845,77700684.0
2005-09-01 12:46:00,92.873,92.873,92.85,92.85,19052375.0
2005-09-01 12:47:00,92.87,92.87,92.857,92.86,61528890.0
2005-09-01 12:48:00,92.865,92.873,92.865,92.868,105573410.0
2005-09-01 12:49:00,92.865,92.903,92.855,92.895,38914630.0
2005-09-01 12:50:00,92.875,92.895,92.873,92.895,172819700.0
2005-09-01 12:51:00,92.9,92.93,92.9,92.905,351688155.0
2005-09-01 12:52:00,92.91,92.91,92.87,92.893,92948275.0
2005-09-01 12:53:00,92.895,92.898,92.888,92.892,82463036.0
2005-09-01 12:54:00,92.895,92.914,92.895,92.91,18750487.0
2005-09-01 12:55:00,92.92,92.955,92.91,92.955,139588578.0
2005-09-01 12:56:00,92.95,92.99,92.94,92.94,54089724.0
2005-09-01 12:57:00,92.95,92.954,92.906,92.91,12027522.0
2005-09-01 12:58:00,92.905,92.917,92.895,92.917,246528508.0
2005-09-01 12:59:00,92.915,92.93,92.915,92.925,38639605.0
2005-09-01 13:00:00,92.92,92.92,92.862,92.885,62556080.0
2005-09-01 13:01:00,92.882,92.915,92.87,92.877,211201164.0
2005-09-01 13:02:00,92.875,92.89,92.865,92.87,94352304.0
2005-09-01 13:03:00,92.885,92.895,92.87,92.895,71493649.0
2005-09-01 13:04:00,92.903,92.91,92.897,92.9,73973113.0
2005-09-01 13:05:00,92.9,92.9,92.875,92.895,95008660.0
2005-09-01 13:06:00,92.897,92.897,92.88,92.88,40540027.0
2005-09-01 13:07:00,92.88,92.9,92.86,92.9,173825087.0
2005-09-01 13:08:00,92.883,92.9,92.863,92.875,249670049.0
2005-09-01 13:09:00,92.88,92.891,92.872,92.872,26948186.0
2005-09-01 13:10:00,92.865,92.9,92.855,92.882,82612022.0
2005-09-01 13:11:00,92.9,92.933,92.88,92.933,151491423.0
2005-09-01 13:12:00,92.933,92.975,92.885,92.963,83744885.0
2005-09-01 13:13:00,92.952,92.985,92.94,92.95,11730532.0
2005-09-01 13:14:00,92.942,92.949,92.935,92.935,31404850.0
2005-09-01 13:15:00,92.92,92.933,92.893,92.893,121591384.0
2005-09-01 13:16:00,92.89,92.94,92.89,92.915,204390692.0
2005-09-01 13:17:00,92.932,92.955,92.91,92.94,142289725.0
2005-09-01 13:18:00,92.935,92.935,92.918,92.918,84433481.0
2005-09-01 13:19:00,92.925,92.965,92.925,92.942,9122176.0
2005-09-01 13:20:00,92.95,92.95,92.93,92.94,108553472.0
2005-09-01 13:21:00,92.935,92.969,92.935,92.942,61678048.0
2005-09-01 13:22:00,92.953,92.955,92.951,92.955,33427241.0
2005-09-01 13:23:00,92.96,92.981,92.95,92.975,41259378.0
2005-09-01 13:24:00,92.973,92.979,92.97,92.97,56057879.0
2005-09-01 13:25:00,92.965,92.983,92.95,92.962,67831459.0
2005-09-01 13:26:00,92.97,92.985,92.95,92.97,441077052.0
2005-09-01 13:27:00,92.962,92.98,92.955,92.98,97944632.0
2005-09-01 13:28:00,92.985,92.99,92.985,92.99,17083812.0
2005-09-01 13:29:00,92.983,92.99,92.98,92.98,73651796.0
2005-09-01 13:30:00,92.982,92.99,92.975,92.975,11065627.0
2005-09-01 13:31:00,92.985,92.997,92.978,92.978,54925762.0
2005-09-01 13:32:00,92.985,92.997,92.985,92.985,559496634.0
2005-09-01 13:33:00,92.99,92.99,92.959,92.96,12873263.0
2005-09-01 13:34:00,92.97,92.978,92.95,92.95,22989451.0
2005-09-01 13:35:00,92.96,92.962,92.948,92.955,27303686.0
2005-09-01 13:36:00,92.935,92.993,92.935,92.993,122768520.0
2005-09-01 13:37:00,92.985,93.0,92.94,92.975,46167471.0
2005-09-01 13:38:00,92.96,92.987,92.925,92.96,67533037.0
2005-09-01 13:39:00,92.965,92.97,92.945,92.945,33386446.0
2005-09-01 13:40:00,92.953,92.967,92.952,92.955,72365632.0
2005-09-01 13:41:00,92.96,92.985,92.96,92.97,39885496.0
2005-09-01 13:42:00,92.968,92.98,92.955,92.96,93118624.0
2005-09-01 13:43:00,92.963,93.014,92.963,92.995,64955744.0
2005-09-01 13:44:00,93.002,93.03,92.973,92.973,357535811.0
2005-09-01 13:45:00,92.98,93.013,92.963,93.013,7487163.0
2005-09-01 13:46:00,93.02,93.035,93.0,93.035,73420356.0
2005-09-01 13:47:00,93.015,93.03,93.008,93.008,104734347.0
2005-09-01 13:48:00,93.005,93.02,93.003,93.003,145419142.0
2005-09-01 13:49:00,93.01,93.02,93.0,93.0,56800670.0
2005-09-01 13:50:00,93.0,93.007,92.988,93.0,276294540.0
2005-09-01 13:51:00,93.0,93.0,92.919,92.955,15052585.0
2005-09-01 13:52:00,92.955,92.962,92.945,92.96,19772203.0
2005-09-01 13:53:00,92.95,92.957,92.93,92.93,354969722.0
2005-09-01 13:54:00,92.93,92.945,92.915,92.945,68469572.0
2005-09-01 13:55:00,92.94,92.951,92.902,92.94,24995274.0
2005-09-01 13:56:00,92.932,92.941,92.905,92.905,128974748.0
2005-09-01 13:57:00,92.915,92.935,92.915,92.935,427833145.0
2005-09-01 13:58:00,92.945,92.97,92.945,92.945,158472475.0
2005-09-01 13:59:00,92.95,92.963,92.95,92.96,97128731.0
2005-09-01 14:00:00,92.965,92.965,92.948,92.95,195903795.0
2005-09-01 14:01:00,92.94,92.995,92.912,92.985,126374059.0
2005-09-01 14:02:00,92.995,93.03,92.98,93.03,191407263.0
2005-09-01 14:03:00,93.02,93.055,93.02,93.043,196504097.0
2005-09-01 14:04:00,93.04,93.04,92.995,93.027,30360337.0
2005-09-01 14:05:00,93.045,93.06,92.965,93.055,133888046.0
2005-09-01 14:06:00,93.07,93.09,93.07,93.09,120614458.0
2005-09-01 14:07:00,93.1,93.11,93.078,93.11,110545505.0
2005-09-01 14:08:00,93.11,93.125,93.08,93.09,63382825.0
2005-09-01 14:09:00,93.082,93.09,93.077,93.077,36033868.0
2005-09-01 14:10:00,93.08,93.095,93.08,93.09,54038310.0
2005-09-01 14:11:00,93.09,93.096,93.055,93.055,12671053.0
2005-09-01 14:12:00,93.07,93.089,93.07,93.08,121461545.0
2005-09-01 14:13:00,93.088,93.115,93.072,93.115,154015041.0
2005-09-01 14:14:00,93.12,93.125,93.07,93.07,12146788.0
2005-09-01 14:15:00,93.065,93.109,93.065,93.105,14590655.0
2005-09-01 14:16:00,93.11,93.13,93.09,93.125,56053441.0
2005-09-01 14:17:00,93.133,93.148,93.129,93.135,43272916.0
2005-09-01 14:18:00,93.135,93.152,93.108,93.14,121918596.0
2005-09-01 14:19:00,93.145,93.155,93.103,93.125,368901919.0
2005-09-01 14:20:00,93.115,93.13,93.115,93.125,141227147.0
2005-09-01 14:21:00,93.12,93.15,93.105,93.143,72747535.0
2005-09-01 14:22:00,93.133,93.143,93.08,93.105,19874102.0
2005-09-01 14:23:00,93.1,93.135,93.075,93.135,32660066.0
2005-09-01 14:24:00,93.14,93.14,93.095,93.095,63873373.0
2005-09-01 14:25:00,93.1,93.11,93.08,93.095,23507283.0
2005-09-01 14:26:00,93.09,93.093,93.063,93.093,46043785.0
2005-09-01 14:27:00,93.085,93.085,93.034,93.07,22882397.0
2005-09-01 14:28:00,93.075,93.09,93.063,93.063,58318838.0
2005-09-01 14:29:00,93.068,93.095,93.052,93.052,38850609.0
2005-09-01 14:30:00,93.05,93.08,93.043,93.048,36541225.0
2005-09-01 14:31:00,93.06,93.06,92.995,93.05,62033336.0
2005-09-01 14:32:00,93.035,93.065,93.025,93.033,98601217.0
2005-09-01 14:33:00,93.03,93.062,93.02,93.045,14907843.0
2005-09-01 14:34:00,93.043,93.065,93.02,93.043,172663875.0
2005-09-01 14:35:00,93.045,93.046,93.02,93.045,28097971.0
2005-09-01 14:36:00,93.03,93.05,93.005,93.032,73201868.0
2005-09-01 14:37:00,93.045,93.055,93.025,93.043,38490395.0
2005-09-01 14:38:00,93.045,93.065,93.035,93.065,106584121.0
2005-09-01 14:39:00,93.08,93.105,93.065,93.105,130577650.0
2005-09-01 14:40:00,93.103,93.113,93.08,93.095,123724732.0
2005-09-01 14:41:00,93.105,93.105,93.07,93.07,100450379.0
2005-09-01 14:42:00,93.07,93.07,93.04,93.045,21732788.0
2005-09-01 14:43:00,93.05,93.065,93.013,93.015,58357759.0
2005-09-01 14:44:00,93.032,93.05,93.015,93.05,102921206.0
2005-09-01 14:45:00,93.045,93.045,93.013,93.015,30867885.0
2005-09-01 14:46:00,93.025,93.04,93.012,93.025,134808462.0
2005-09-01 14:47:00,93.035,93.042,92.98,93.03,161521305.0
2005-09-01 14:48:00,93.002,93.075,93.002,93.035,44160453.0
2005-09-01 14:49:00,93.038,93.05,93.02,93.05,99797321.0
2005-09-01 14:50:00,93.053,93.07,93.05,93.065,87689294.0
2005-09-01 14:51:00,93.047,93.047,93.0,93.023,187938016.0
2005-09-01 14:52:00,93.015,93.03,92.942,92.955,141746405.0
2005-09-01 14:53:00,92.935,92.965,92.89,92.89,18538446.0
2005-09-01 14:54:00,92.898,92.935,92.882,92.882,167317049.0
2005-09-01 14:55:00,92.875,92.953,92.875,92.94,11794170.0
2005-09-01 14:56:00,92.955,92.955,92.915,92.915,21848480.0
2005-09-01 14:57:00,92.905,92.93,92.835,92.895,45359728.0
2005-09-01 14:58:00,92.89,92.915,92.88,92.895,63914116.0
2005-09-01 14:59:00,92.89,92.89,92.87,92.88,126334020.0
2005-09-01 15:00:00,92.875,92.882,92.855,92.86,57158289.0
2005-09-01 15:01:00,92.85,92.875,92.807,92.86,158298235.0
2005-09-01 15:02:00,92.86,92.87,92.84,92.87,33243900.0
2005-09-01 15:03:00,92.865,92.885,92.85,92.885,20579979.0
2005-09-01 15:04:00,92.885,92.912,92.878,92.88,158476151.0
2005-09-01 15:05:00,92.895,92.906,92.87,92.87,47794843.0
2005-09-01 15:06:00,92.863,92.863,92.84,92.84,17865892.0
2005-09-01 15:07:00,92.855,92.863,92.84,92.845,56217270.0
2005-09-01 15:08:00,92.847,92.863,92.845,92.845,12982602.0
2005-09-01 15:09:00,92.84,92.847,92.84,92.847,6372631.0
2005-09-01 15:10:00,92.85,92.85,92.807,92.815,117587541.0
2005-09-01 15:11:00,92.86,92.9,92.86,92.9,68226870.0
2005-09-01 15:12:00,92.892,92.905,92.85,92.85,85409175.0
2005-09-01 15:13:00,92.863,92.89,92.829,92.89,29866557.0
2005-09-01 15:14:00,92.887,92.888,92.88,92.88,13092166.0
2005-09-01 15:15:00,92.872,92.913,92.872,92.89,281471365.0
2005-09-01 15:16:00,92.885,92.91,92.885,92.885,30728916.0
2005-09-01 15:17:00,92.9,92.926,92.895,92.915,54863980.0
2005-09-01 15:18:00,92.915,92.95,92.87,92.95,159853448.0
2005-09-01 15:19:00,92.92,92.98,92.895,92.938,132595349.0
2005-09-01 15:20:00,92.96,92.96,92.905,92.933,38738471.0
2005-09-01 15:21:00,92.933,92.933,92.9,92.915,115258089.0
2005-09-01 15:22:00,92.902,92.921,92.895,92.91,140465682.0
2005-09-01 15:23:00,92.91,92.91,92.867,92.867,123152298.0
2005-09-01 15:24:00,92.865,92.903,92.85,92.903,168812279.0
2005-09-01 15:25:00,92.905,92.915,92.89,92.895,35177896.0
2005-09-01 15:26:00,92.895,92.915,92.88,92.9,129431833.0
2005-09-01 15:27:00,92.905,92.905,92.885,92.895,22746000.0
2005-09-01 15:28:00,92.875,92.91,92.875,92.905,75914627.0
2005-09-01 15:29:00,92.898,92.898,92.868,92.89,23515268.0
2005-09-01 15:30:00,92.877,92.91,92.877,92.91,150678450.0
2005-09-01 15:31:00,92.92,92.935,92.92,92.93,143345977.0
2005-09-01 15:32:00,92.93,92.95,92.894,92.93,21963706.0
2005-09-01 15:33:00,92.925,92.925,92.882,92.892,43549563.0
2005-09-01 15:34:00,92.91,92.915,92.885,92.895,96586556.0
2005-09-01 15:35:00,92.885,92.93,92.885,92.907,258356111.0
2005-09-01 15:36:00,92.907,92.93,92.907,92.925,223086649.0
2005-09-01 15:37:00,92.92,92.95,92.903,92.913,190231690.0
2005-09-01 15:38:00,92.915,92.94,92.913,92.94,115618703.0
2005-09-01 15:39:00,92.935,92.945,92.89,92.9,111064813.0
2005-09-01 15:40:00,92.905,92.95,92.905,92.945,28289186.0
2005-09-01 15:41:00,92.945,92.949,92.915,92.93,107167260.0
2005-09-01 15:42:00,92.935,92.949,92.935,92.935,107734104.0
2005-09-01 15:43:00,92.945,92.955,92.923,92.94,84344684.0
2005-09-01 15:44:00,92.95,92.963,92.942,92.942,24448346.0
2005-09-01 15:45:00,92.955,92.995,92.933,92.995,49726509.0
2005-09-01 15:46:00,92.98,93.015,92.975,93.015,44321340.0
2005-09-01 15:47:00,92.995,93.004,92.98,92.98,36304521.0
2005-09-01 15:48:00,92.99,92.995,92.98,92.99,44774591.0
2005-09-01 15:49:00,92.985,93.005,92.972,93.005,10361860.0
2005-09-01 15:50:00,92.982,92.983,92.925,92.925,31943979.0
2005-09-01 15:51:00,92.96,92.97,92.96,92.97,210511466.0
2005-09-01 15:52:00,92.97,92.99,92.95,92.965,42282549.0
2005-09-01 15:53:00,92.99,93.013,92.98,93.013,10619036.0
2005-09-01 15:54:00,93.01,93.02,92.985,93.005,71247296.0
2005-09-01 15:55:00,93.0,93.02,92.99,92.99,105296441.0
2005-09-01 15:56:00,92.99,93.023,92.99,93.015,153209092.0
2005-09-01 15:57:00,93.012,93.045,93.002,93.03,80124811.0
2005-09-01 15:58:00,93.02,93.048,93.02,93.022,78099019.0
2005-09-01 15:59:00,93.035,93.115,93.01,93.115,67032842.0
2005-09-01 16:00:00,93.097,93.133,93.025,93.04,12592752.0
2005-09-01 16:01:00,93.035,93.085,93.003,93.065,634288119.0
2005-09-01 16:02:00,93.07,93.095,93.035,93.038,56694640.0
2005-09-01 16:03:00,93.06,93.097,93.02,93.095,46913261.0
2005-09-01 16:04:00,93.08,93.125,93.07,93.08,7300694.0
2005-09-01 16:05:00,93.063,93.08,93.005,93.03,190607709.0
2005-09-01 16:06:00,93.013,93.075,92.98,92.98,17104429.0
2005-09-01 16:07:00,92.965,92.975,92.925,92.965,131553673.0
2005-09-01 16:08:00,92.958,92.958,92.905,92.905,234972940.0
2005-09-01 16:09:00,92.9,92.972,92.885,92.972,82536972.0
2005-09-01 16:10:00,92.97,92.99,92.96,92.96,145687614.0
2005-09-01 16:11:00,92.96,92.96,92.915,92.932,8082773.0
2005-09-01 16:12:00,92.932,92.932,92.87,92.915,83544809.0
2005-09-01 16:13:00,92.925,92.925,92.88,92.88,177340841.0
2005-09-01 16:14:00,92.88,92.943,92.88,92.898,75942700.0
2005-09-01 16:15:00,92.91,92.913,92.845,92.865,123873733.0
2005-09-01 16:16:00,92.885,92.885,92.779,92.78,57771318.0
2005-09-01 16:17:00,92.8,92.825,92.765,92.792,77160205.0
2005-09-01 16:18:00,92.795,92.833,92.765,92.765,10598103.0
2005-09-01 16:19:00,92.773,92.835,92.765,92.815,169862452.0
2005-09-01 16:20:00,92.83,92.85,92.81,92.85,141659085.0
2005-09-01 16:21:00,92.848,92.848,92.765,92.8,115336554.0
2005-09-01 17:16:00,92.803,92.835,92.763,92.792,35499272.0
2005-09-01 17:17:00,92.77,92.82,92.765,92.795,116204648.0
2005-09-01 17:18:00,92.79,92.8,92.705,92.8,31767864.0
2005-09-01 17:19:00,92.81,92.825,92.792,92.805,39283222.0
2005-09-01 17:20:00,92.8,92.82,92.782,92.805,20956109.0
2005-09-01 17:21:00,92.8,92.815,92.755,92.79,337317456.0
2005-09-01 17:22:00,92.78,92.8,92.73,92.77,62035710.0
2005-09-01 17:23:00,92.762,92.8,92.762,92.79,7470635.0
2005-09-01 17:24:00,92.785,92.83,92.78,92.83,163344666.0
2005-09-01 17:25:00,92.83,92.85,92.809,92.825,229065418.0
2005-09-01 17:26:00,92.84,92.853,92.815,92.82,123392289.0
2005-09-01 17:27:00,92.833,92.833,92.783,92.81,75026584.0
2005-09-01 17:28:00,92.805,92.805,92.775,92.798,83465654.0
2005-09-01 17:29:00,92.8,92.855,92.8,92.855,62587378.0
2005-09-01 17:30:00,92.845,92.865,92.79,92.82,138442672.0
2005-09-01 17:31:00,92.83,92.86,92.81,92.825,128964755.0
2005-09-01 17:32:00,92.822,92.84,92.81,92.81,151526042.0
2005-09-01 17:33:00,92.807,92.84,92.807,92.84,82054671.0
2005-09-01 17:34:00,92.835,92.835,92.805,92.812,242513074.0
2005-09-01 17:35:00,92.82,92.835,92.783,92.808,56665304.0
2005-09-01 17:36:00,92.8,92.82,92.8,92.805,132507779.0
2005-09-01 17:37:00,92.813,92.85,92.781,92.835,27627178.0
2005-09-01 17:38:00,92.835,92.86,92.83,92.835,115934533.0
2005-09-01 17:39:00,92.845,92.845,92.785,92.845,17985860.0
2005-09-01 17:40:00,92.85,92.9,92.85,92.885,45097867.0
2005-09-01 17:41:00,92.875,92.925,92.875,92.92,100736372.0
2005-09-01 17:42:00,92.92,92.935,92.888,92.935,58308868.0
2005-09-01 17:43:00,92.92,92.935,92.91,92.91,71200027.0
2005-09-01 17:44:00,92.91,92.925,92.885,92.925,58351498.0
2005-09-01 17:45:00,92.925,92.978,92.912,92.978,96877070.0
2005-09-01 17:46:00,92.972,93.095,92.965,93.05,244070358.0
2005-09-01 17:47:00,93.04,93.07,93.04,93.042,42502058.0
2005-09-01 17:48:00,93.035,93.055,93.032,93.032,23930687.0
2005-09-01 17:49:00,93.035,93.045,93.017,93.045,138061721.0
2005-09-01 17:50:00,93.04,93.063,93.04,93.05,22170290.0
2005-09-01 17:51:00,93.04,93.057,93.025,93.035,158524167.0
2005-09-01 17:52:00,93.032,93.055,93.005,93.03,15832512.0
2005-09-01 17:53:00,93.04,93.072,93.025,93.025,12628804.0
2005-09-01 17:54:00,93.035,93.035,92.962,92.962,4848455.0
2005-09-01 17:55:00,92.965,92.983,92.915,92.928,43680965.0
2005-09-01 17:56:00,92.92,92.92,92.825,92.825,4298292.0
2005-09-01 17:57:00,92.82,92.913,92.82,92.913,10832289.0
2005-09-01 17:58:00,92.905,92.945,92.887,92.935,551678581.0
2005-09-01 17:59:00,92.93,92.93,92.847,92.847,47180183.0
2005-09-01 18:00:00,92.85,92.893,92.85,92.88,15093403.0
2005-09-01 18:01:00,92.875,92.905,92.81,92.81,33282818.0
2005-09-01 18:02:00,92.815,92.815,92.762,92.762,76495205.0
2005-09-01 18:03:00,92.76,92.805,92.73,92.805,76771723.0
2005-09-01 18:04:00,92.82,92.822,92.805,92.805,133927187.0
2005-09-01 18:05:00,92.825,92.835,92.803,92.835,60183051.0
2005-09-01 18:06:00,92.84,92.9,92.84,92.88,490276277.0
2005-09-01 18:07:00,92.875,92.875,92.845,92.86,18891381.0
2005-09-01 18:08:00,92.865,92.905,92.865,92.905,4498103.0
2005-09-01 18:09:00,92.905,92.93,92.875,92.89,197069367.0
2005-09-01 18:10:00,92.9,92.903,92.875,92.903,74069331.0
2005-09-01 18:11:00,92.895,92.897,92.839,92.883,92742172.0
2005-09-01 18:12:00,92.875,92.875,92.833,92.833,20838569.0
2005-09-01 18:13:00,92.84,92.87,92.84,92.855,45848927.0
2005-09-01 18:14:00,92.845,92.87,92.845,92.86,56962092.0
2005-09-01 18:15:00,92.86,92.865,92.86,92.865,14748796.0
2005-09-01 18:16:00,92.875,92.875,92.845,92.87,33266407.0
2005-09-01 18:17:00,92.86,92.88,92.858,92.875,46219713.0
2005-09-01 18:18:00,92.865,92.884,92.86,92.86,244122702.0
2005-09-01 18:19:00,92.865,92.865,92.843,92.865,39946289.0
2005-09-01 18:20:00,92.845,92.863,92.836,92.863,48541328.0
2005-09-01 18:21:00,92.86,92.865,92.855,92.863,96477920.0
2005-09-01 18:22:00,92.868,92.875,92.855,92.875,92127696.0
2005-09-01 18:23:00,92.862,92.905,92.862,92.905,6765816.0
2005-09-01 18:24:00,92.9,92.9,92.865,92.873,19794373.0
2005-09-01 18:25:00,92.87,92.873,92.86,92.862,117874453.0
2005-09-01 18:26:00,92.87,92.885,92.853,92.875,152435461.0
2005-09-01 18:27:00,92.87,92.871,92.86,92.865,16169705.0
2005-09-01 18:28:00,92.88,92.893,92.865,92.88,83125354.0
2005-09-01 18:29:00,92.88,92.907,92.88,92.893,70977375.0
2005-09-01 18:30:00,92.9,92.955,92.9,92.955,26059819.0
2005-09-01 18:31:00,92.935,92.975,92.935,92.975,82806720.0
2005-09-01 18:32:00,92.96,92.985,92.96,92.985,6187212.0
2005-09-01 18:33:00,92.993,93.02,92.993,93.02,20271629.0
2005-09-01 18:34:00,93.01,93.025,93.01,93.015,150075264.0
2005-09-01 18:35:00,93.005,93.015,92.965,93.01,178356065.0
2005-09-01 18:36:00,92.997,93.012,92.968,93.007,17720149.0
2005-09-01 18:37:00,92.995,93.01,92.995,93.01,11646471.0
2005-09-01 18:38:00,93.005,93.009,92.98,93.005,8940400.0
2005-09-01 18:39:00,92.995,93.013,92.991,93.0,24760372.0
2005-09-01 18:40:00,92.99,92.992,92.98,92.98,38807461.0
2005-09-01 18:41:00,92.975,93.007,92.965,93.007,33226923.0
2005-09-01 18:42:00,93.01,93.04,93.01,93.015,159309318.0
2005-09-01 18:43:00,93.012,93.035,93.003,93.003,38441520.0
2005-09-01 18:44:00,93.015,93.015,93.015,93.015,6434145.0
2005-09-01 18:45:00,93.02,93.08,93.02,93.03,23464894.0
2005-09-01 18:46:00,93.045,93.065,93.023,93.04,11256525.0
2005-09-01 18:47:00,93.03,93.06,93.03,93.04,48469734.0
2005-09-01 18:48:00,93.04,93.06,93.04,93.05,75553209.0
2005-09-01 18:49:00,93.055,93.055,93.03,93.045,42938779.0
2005-09-01 18:50:00,93.033,93.043,93.021,93.043,11848670.0
2005-09-01 18:51:00,93.03,93.045,92.99,93.025,54982429.0
2005-09-01 18:52:00,93.03,93.03,93.005,93.005,17994090.0
2005-09-01 18:53:00,93.003,93.01,92.995,93.01,5704405.0
2005-09-01 18:54:00,93.008,93.02,92.99,92.99,156799898.0
2005-09-01 18:55:00,92.995,93.025,92.995,93.01,158572879.0
2005-09-01 18:56:00,93.015,93.045,93.015,93.03,77376756.0
2005-09-01 18:57:00,93.023,93.03,93.0,93.003,33155735.0
2005-09-01 18:58:00,93.005,93.016,93.005,93.005,81241585.0
2005-09-01 18:59:00,93.005,93.035,93.005,93.035,146498137.0
2005-09-01 19:00:00,93.037,93.07,93.025,93.07,27934276.0
2005-09-01 19:01:00,93.065,93.076,93.03,93.053,82627324.0
2005-09-01 19:02:00,93.053,93.095,93.052,93.063,59319674.0
2005-09-01 19:03:00,93.053,93.095,93.05,93.075,75100574.0
2005-09-01 19:04:00,93.075,93.075,93.02,93.045,16201150.0
2005-09-01 19:05:00,93.03,93.03,92.983,93.01,42484761.0
2005-09-01 19:06:00,93.0,93.015,92.955,92.983,111817838.0
2005-09-01 19:07:00,92.995,92.995,92.965,92.975,7266297.0
2005-09-01 19:08:00,92.967,92.98,92.95,92.952,186045666.0
2005-09-01 19:09:00,92.952,92.978,92.952,92.978,44939973.0
2005-09-01 19:10:00,92.97,92.985,92.96,92.985,10635961.0
2005-09-01 19:11:00,92.98,92.993,92.963,92.963,42429078.0
2005-09-01 19:12:00,92.985,93.0,92.985,92.985,6599840.0
2005-09-01 19:13:00,92.965,92.985,92.965,92.977,39551752.0
2005-09-01 19:14:00,92.97,92.993,92.96,92.98,35261885.0
2005-09-01 19:15:00,93.0,93.002,93.0,93.002,14273697.0
2005-09-01 19:16:00,93.015,93.027,92.992,93.01,92683920.0
2005-09-01 19:17:00,93.01,93.015,92.99,92.995,233846826.0
2005-09-01 19:18:00,92.995,93.025,92.99,93.025,51243686.0
2005-09-01 19:19:00,93.025,93.053,93.01,93.053,15497934.0
2005-09-01 19:20:00,93.055,93.07,93.045,93.07,41007992.0
2005-09-01 19:21:00,93.06,93.085,93.06,93.065,30659203.0
2005-09-01 19:22:00,93.065,93.065,93.03,93.058,177546754.0
2005-09-01 19:23:00,93.075,93.075,93.035,93.045,33669235.0
2005-09-01 19:24:00,93.047,93.058,93.038,93.045,152132213.0
2005-09-01 19:25:00,93.04,93.055,93.015,93.045,86833200.0
2005-09-01 19:26:00,93.05,93.082,93.04,93.04,139067606.0
2005-09-01 19:27:00,93.05,93.081,93.05,93.062,87403988.0
2005-09-01 19:28:00,93.06,93.065,93.043,93.065,43469262.0
2005-09-01 19:29:00,93.065,93.098,93.05,93.098,33850542.0
2005-09-01 19:30:00,93.095,93.112,93.08,93.112,52752673.0
2005-09-01 19:31:00,93.12,93.125,93.097,93.12,64067896.0
2005-09-01 19:32:00,93.115,93.115,93.073,93.073,57599218.0
2005-09-01 19:33:00,93.078,93.12,93.078,93.09,23594066.0
2005-09-01 19:34:00,93.09,93.112,93.032,93.032,51843989.0
2005-09-01 19:35:00,93.052,93.072,93.052,93.072,73802113.0
2005-09-01 19:36:00,93.073,93.085,93.065,93.065,124193389.0
2005-09-01 19:37:00,93.062,93.085,93.021,93.055,8731609.0
2005-09-01 19:38:00,93.04,93.07,93.035,93.052,49537325.0
2005-09-01 19:39:00,93.07,93.07,93.045,93.065,74928854.0
2005-09-01 19:40:00,93.06,93.071,93.05,93.053,40410595.0
2005-09-01 19:41:00,93.07,93.072,93.055,93.055,20006960.0
2005-09-01 19:42:00,93.07,93.11,93.06,93.06,168804596.0
2005-09-01 19:43:00,93.06,93.08,93.06,93.075,7765693.0
2005-09-01 19:44:00,93.07,93.07,93.035,93.035,47666288.0
2005-09-01 19:45:00,93.045,93.07,93.04,93.04,104966577.0
2005-09-01 19:46:00,93.025,93.058,93.018,93.018,49061651.0
2005-09-01 19:47:00,93.05,93.055,93.04,93.055,119434199.0
2005-09-01 19:48:00,93.045,93.052,93.025,93.025,59342453.0
2005-09-01 19:49:00,93.03,93.035,93.022,93.035,250746590.0
2005-09-01 19:50:00,93.032,93.05,93.023,93.045,87909416.0
2005-09-01 19:51:00,93.035,93.065,93.025,93.04,39273138.0
2005-09-01 19:52:00,93.035,93.043,93.035,93.037,23051742.0
2005-09-01 19:53:00,93.045,93.075,93.044,93.055,93611506.0
2005-09-01 19:54:00,93.062,93.065,93.045,93.065,117147160.0
2005-09-01 19:55:00,93.073,93.073,93.042,93.06,53411755.0
2005-09-01 19:56:00,93.058,93.075,93.045,93.055,249985660.0
2005-09-01 19:57:00,93.045,93.069,93.043,93.06,15576793.0
2005-09-01 19:58:00,93.07,93.095,93.07,93.09,494054602.0
2005-09-01 19:59:00,93.085,93.085,93.055,93.055,427539874.0
2005-09-01 20:00:00,93.062,93.08,93.062,93.065,17384461.0
2005-09-01 20:01:00,93.063,93.073,93.053,93.07,66550904.0
2005-09-01 20:02:00,93.06,93.085,93.052,93.052,44088772.0
2005-09-01 20:03:00,93.052,93.063,93.052,93.055,22645232.0
2005-09-01 20:04:00,93.06,93.06,93.005,93.013,18482506.0
2005-09-01 20:05:00,93.025,93.025,93.0,93.012,9408445.0
2005-09-01 20:06:00,93.01,93.045,93.003,93.003,94734921.0
2005-09-01 20:07:00,92.995,93.022,92.973,93.0,114998007.0
2005-09-01 20:08:00,92.998,93.016,92.99,92.995,126680247.0
2005-09-01 20:09:00,92.99,93.007,92.98,93.0,81884293.0
2005-09-01 20:10:00,93.0,93.0,92.973,92.973,23955189.0
2005-09-01 20:11:00,92.985,93.003,92.968,92.968,58023390.0
2005-09-01 20:12:00,92.988,92.995,92.97,92.995,30172536.0
2005-09-01 20:13:00,92.997,92.997,92.95,92.97,27785711.0
2005-09-01 20:14:00,92.98,92.98,92.965,92.965,78130123.0
2005-09-01 20:15:00,92.97,92.97,92.959,92.965,14281250.0
2005-09-01 20:16:00,92.963,92.985,92.955,92.985,46637527.0
2005-09-01 20:17:00,92.963,92.995,92.96,92.96,67131137.0
2005-09-01 20:18:00,92.96,92.979,92.96,92.96,115093117.0
2005-09-01 20:19:00,92.97,92.97,92.945,92.945,23482809.0
2005-09-01 20:20:00,92.95,92.973,92.95,92.95,31964412.0
2005-09-01 20:21:00,92.962,92.962,92.94,92.955,84361146.0
2005-09-01 20:22:00,92.952,92.952,92.887,92.915,8519465.0
2005-09-01 20:23:00,92.945,92.945,92.87,92.87,50679395.0
2005-09-01 20:24:00,92.875,92.893,92.805,92.875,80873308.0
2005-09-01 20:25:00,92.865,92.895,92.83,92.868,124046464.0
2005-09-01 20:26:00,92.87,92.913,92.855,92.913,17565095.0
2005-09-01 20:27:00,92.9,92.95,92.877,92.903,606585551.0
2005-09-01 20:28:00,92.902,92.915,92.825,92.885,115755735.0
2005-09-01 20:29:00,92.898,92.898,92.842,92.88,28650070.0
2005-09-01 20:30:00,92.88,92.89,92.845,92.883,29056197.0
2005-09-01 20:31:00,92.875,92.905,92.85,92.9,108198784.0
2005-09-01 20:32:00,92.885,92.889,92.87,92.885,26691757.0
2005-09-01 20:33:00,92.89,92.9,92.838,92.838,66579266.0
2005-09-01 20:34:00,92.855,92.885,92.855,92.885,35964229.0
2005-09-01 20:35:00,92.883,92.912,92.872,92.892,19950306.0
2005-09-01 20:36:00,92.89,92.89,92.855,92.855,62878876.0
2005-09-01 20:37:00,92.85,92.88,92.85,92.87,32333868.0
2005-09-01 20:38:00,92.87,92.87,92.845,92.845,187624417.0
2005-09-01 20:39:00,92.835,92.85,92.795,92.795,59472555.0
2005-09-01 20:40:00,92.813,92.813,92.79,92.805,32154485.0
2005-09-01 20:41:00,92.795,92.83,92.785,92.8,63603120.0
2005-09-01 20:42:00,92.793,92.81,92.79,92.81,661905981.0
2005-09-01 20:43:00,92.787,92.815,92.78,92.78,66833022.0
2005-09-01 20:44:00,92.773,92.797,92.75,92.77,41242001.0
2005-09-01 20:45:00,92.77,92.78,92.738,92.78,80118860.0
2005-09-01 20:46:00,92.767,92.8,92.75,92.78,160015779.0
2005-09-01 20:47:00,92.788,92.79,92.755,92.79,75370689.0
2005-09-01 20:48:00,92.785,92.83,92.78,92.795,795822603.0
2005-09-01 20:49:00,92.795,92.822,92.76,92.795,78044399.0
2005-09-01 20:50:00,92.805,92.82,92.795,92.82,89577070.0
2005-09-01 20:51:00,92.818,92.818,92.77,92.815,81031660.0
2005-09-01 20:52:00,92.815,92.815,92.78,92.803,82141257.0
2005-09-01 20:53:00,92.805,92.815,92.765,92.815,182406076.0
2005-09-01 20:54:00,92.815,92.845,92.781,92.782,41604186.0
2005-09-01 20:55:00,92.795,92.81,92.75,92.75,255553682.0
2005-09-01 20:56:00,92.765,92.77,92.743,92.765,79238218.0
2005-09-01 20:57:00,92.77,92.77,92.755,92.76,22241735.0
2005-09-01 20:58:00,92.757,92.767,92.73,92.732,99044314.0
2005-09-01 20:59:00,92.75,92.75,92.703,92.74,93513663.0
2005-09-01 21:00:00,92.725,92.763,92.695,92.76,33989644.0
2005-09-01 21:01:00,92.728,92.738,92.691,92.725,56584497.0
2005-09-01 21:02:00,92.73,92.755,92.71,92.74,50443911.0
2005-09-01 21:03:00,92.733,92.752,92.72,92.725,49047349.0
2005-09-01 21:04:00,92.745,92.75,92.738,92.75,23971460.0
2005-09-01 21:05:00,92.75,92.76,92.733,92.733,49757414.0
2005-09-01 21:06:00,92.74,92.768,92.735,92.735,77617683.0
2005-09-01 21:07:00,92.732,92.753,92.675,92.675,9179698.0
2005-09-01 21:08:00,92.72,92.735,92.71,92.71,158183001.0
2005-09-01 21:09:00,92.715,92.747,92.7,92.747,50235513.0
2005-09-01 21:10:00,92.74,92.762,92.735,92.735,8868809.0
2005-09-01 21:11:00,92.745,92.78,92.745,92.78,53208403.0
2005-09-01 21:12:00,92.778,92.779,92.762,92.763,107998042.0
2005-09-01 21:13:00,92.77,92.815,92.76,92.815,222477019.0
2005-09-01 21:14:00,92.81,92.825,92.81,92.825,258908759.0
2005-09-01 21:15:00,92.842,92.87,92.842,92.855,4266508.0
2005-09-01 21:16:00,92.86,92.869,92.82,92.85,52437625.0
2005-09-01 21:17:00,92.85,92.853,92.835,92.853,10732985.0
2005-09-01 21:18:00,92.855,92.87,92.833,92.833,54337835.0
2005-09-01 21:19:00,92.835,92.835,92.81,92.81,36742449.0
2005-09-01 21:20:00,92.813,92.82,92.81,92.82,10337250.0
2005-09-01 21:21:00,92.815,92.828,92.812,92.812,533411832.0
2005-09-01 21:22:00,92.815,92.83,92.812,92.818,33614081.0
2005-09-01 21:23:00,92.81,92.823,92.808,92.81,59651199.0
2005-09-01 21:24:00,92.81,92.825,92.797,92.825,25256201.0
2005-09-01 21:25:00,92.825,92.885,92.825,92.85,41052145.0
2005-09-01 21:26:00,92.845,92.865,92.845,92.85,154915453.0
2005-09-01 21:27:00,92.82,92.82,92.805,92.805,11427772.0
2005-09-01 21:28:00,92.807,92.807,92.765,92.8,121634439.0
2005-09-01 21:29:00,92.815,92.815,92.785,92.8,68373326.0
2005-09-01 21:30:00,92.795,92.815,92.795,92.815,190031921.0
2005-09-01 21:31:00,92.813,92.813,92.798,92.798,80058261.0
2005-09-01 21:32:00,92.8,92.83,92.8,92.82,72202356.0
2005-09-01 21:33:00,92.812,92.812,92.795,92.795,77200872.0
2005-09-01 21:34:00,92.79,92.815,92.788,92.815,23439954.0
2005-09-01 21:35:00,92.8,92.84,92.783,92.783,73613198.0
2005-09-01 21:36:00,92.783,92.805,92.77,92.805,30479697.0
2005-09-01 21:37:00,92.805,92.815,92.795,92.795,63842630.0
2005-09-01 21:38:00,92.795,92.873,92.795,92.873,4389346.0
2005-09-01 21:39:00,92.87,92.89,92.855,92.873,30338064.0
2005-09-01 21:40:00,92.88,92.895,92.867,92.88,15203178.0
2005-09-01 21:41:00,92.885,92.885,92.86,92.875,13535501.0
2005-09-01 21:42:00,92.86,92.872,92.86,92.868,102383282.0
2005-09-01 21:43:00,92.855,92.88,92.853,92.86,154178522.0
2005-09-01 21:44:00,92.867,92.89,92.867,92.882,202641285.0
2005-09-01 21:45:00,92.875,92.89,92.87,92.87,285774601.0
2005-09-01 21:46:00,92.865,92.873,92.865,92.873,73102999.0
2005-09-01 21:47:00,92.868,92.873,92.86,92.865,56537044.0
2005-09-01 21:48:00,92.865,92.865,92.835,92.845,61389668.0
2005-09-01 21:49:00,92.85,92.858,92.841,92.858,43619184.0
2005-09-01 21:50:00,92.855,92.862,92.83,92.83,186401021.0
2005-09-01 21:51:00,92.82,92.849,92.82,92.828,289852612.0
2005-09-01 21:52:00,92.84,92.84,92.815,92.84,192984512.0
2005-09-01 21:53:00,92.85,92.852,92.833,92.84,43036665.0
2005-09-01 21:54:00,92.835,92.867,92.835,92.857,88606629.0
2005-09-01 21:55:00,92.86,92.863,92.815,92.815,170041364.0
2005-09-01 21:56:00,92.795,92.8,92.762,92.785,51646507.0
2005-09-01 21:57:00,92.785,92.785,92.753,92.78,38000072.0
2005-09-01 21:58:00,92.78,92.795,92.765,92.782,134620969.0
2005-09-01 21:59:00,92.79,92.808,92.79,92.808,369692671.0
2005-09-01 22:00:00,92.8,92.845,92.8,92.845,214251662.0
2005-09-01 22:01:00,92.845,92.845,92.813,92.83,8522709.0
2005-09-01 22:02:00,92.835,92.835,92.79,92.79,1135316.0
2005-09-01 22:03:00,92.79,92.79,92.785,92.785,123169066.0
2005-09-01 22:04:00,92.785,92.83,92.785,92.83,34544311.0
2005-09-01 22:05:00,92.825,92.832,92.795,92.81,188600969.0
2005-09-01 22:06:00,92.818,92.818,92.775,92.795,72800991.0
2005-09-01 22:07:00,92.788,92.795,92.75,92.76,94095602.0
2005-09-01 22:08:00,92.77,92.775,92.768,92.775,44437418.0
2005-09-01 22:09:00,92.768,92.768,92.742,92.765,24845404.0
2005-09-01 22:10:00,92.765,92.765,92.73,92.73,26960293.0
2005-09-01 22:11:00,92.735,92.755,92.719,92.72,146044782.0
2005-09-01 22:12:00,92.73,92.73,92.702,92.702,1882580.0
2005-09-01 22:13:00,92.725,92.737,92.713,92.713,169325525.0
2005-09-01 22:14:00,92.715,92.735,92.715,92.735,147855923.0
2005-09-01 22:15:00,92.733,92.75,92.733,92.75,3185664.0
2005-09-01 22:16:00,92.745,92.763,92.74,92.74,22692291.0
2005-09-01 22:17:00,92.745,92.76,92.737,92.742,105710615.0
2005-09-01 22:18:00,92.75,92.75,92.725,92.735,26096590.0
2005-09-01 22:19:00,92.74,92.745,92.737,92.737,129005179.0
2005-09-01 22:20:00,92.745,92.757,92.735,92.735,271391761.0
2005-09-01 22:21:00,92.75,92.785,92.75,92.765,20345057.0
2005-09-01 22:22:00,92.76,92.77,92.755,92.77,40552411.0
2005-09-01 22:23:00,92.765,92.77,92.763,92.763,54260198.0
2005-09-01 22:24:00,92.77,92.78,92.763,92.775,171105719.0
2005-09-01 22:25:00,92.78,92.78,92.763,92.775,18235392.0
2005-09-01 22:26:00,92.755,92.775,92.755,92.775,35207470.0
2005-09-01 22:27:00,92.78,92.78,92.762,92.762,82685721.0
2005-09-01 22:28:00,92.765,92.77,92.756,92.758,119770401.0
2005-09-01 22:29:00,92.765,92.765,92.715,92.715,13766678.0
2005-09-01 22:30:00,92.75,92.758,92.731,92.745,82775572.0
2005-09-01 22:31:00,92.745,92.745,92.705,92.745,47676092.0
2005-09-01 22:32:00,92.75,92.75,92.725,92.725,2618064.0
2005-09-01 22:33:00,92.718,92.737,92.718,92.737,26195560.0
2005-09-01 22:34:00,92.743,92.763,92.73,92.745,149582606.0
2005-09-01 22:35:00,92.75,92.755,92.745,92.75,173333295.0
2005-09-01 22:36:00,92.75,92.755,92.743,92.743,9022118.0
2005-09-01 22:37:00,92.745,92.755,92.745,92.745,17903219.0
2005-09-01 22:38:00,92.745,92.75,92.735,92.743,95627269.0
2005-09-01 22:39:00,92.745,92.775,92.745,92.775,40995901.0
2005-09-01 22:40:00,92.765,92.769,92.755,92.755,19138508.0
2005-09-01 22:41:00,92.755,92.765,92.755,92.765,17846377.0
2005-09-01 22:42:00,92.75,92.75,92.735,92.75,44083238.0
2005-09-01 22:43:00,92.755,92.765,92.75,92.75,91420261.0
2005-09-01 22:44:00,92.74,92.76,92.74,92.76,14825916.0
2005-09-01 22:45:00,92.77,92.77,92.745,92.745,28316232.0
2005-09-01 22:46:00,92.75,92.753,92.75,92.753,17440788.0
2005-09-01 22:47:00,92.757,92.76,92.755,92.76,55473808.0
2005-09-01 22:48:00,92.76,92.784,92.76,92.76,16357255.0
2005-09-01 22:49:00,92.763,92.78,92.763,92.763,33486530.0
2005-09-01 22:50:00,92.755,92.761,92.745,92.745,9205113.0
2005-09-01 22:51:00,92.743,92.805,92.743,92.805,29078787.0
2005-09-01 22:52:00,92.785,92.805,92.78,92.805,125393578.0
2005-09-01 22:53:00,92.795,92.82,92.755,92.78,136031833.0
2005-09-01 22:54:00,92.78,92.78,92.752,92.775,107680752.0
2005-09-01 22:55:00,92.772,92.772,92.73,92.74,79557300.0
2005-09-01 22:56:00,92.73,92.743,92.73,92.743,119028411.0
2005-09-01 22:57:00,92.755,92.755,92.715,92.715,86662578.0
2005-09-01 22:58:00,92.725,92.74,92.717,92.74,42638233.0
2005-09-01 22:59:00,92.74,92.745,92.733,92.738,65147961.0
2005-09-02 00:03:00,92.74,92.87,92.74,92.87,22586095.0
2005-09-02 00:04:00,92.852,92.852,92.815,92.835,166140213.0
2005-09-02 00:05:00,92.832,92.848,92.832,92.848,77662241.0
2005-09-02 00:06:00,92.85,92.85,92.829,92.842,105767746.0
2005-09-02 00:07:00,92.845,92.861,92.84,92.85,165821783.0
2005-09-02 00:08:00,92.857,92.879,92.852,92.863,124442252.0
2005-09-02 00:09:00,92.87,92.884,92.825,92.825,226723574.0
2005-09-02 00:10:00,92.862,92.895,92.862,92.89,75959024.0
2005-09-02 00:11:00,92.88,92.904,92.875,92.883,100305145.0
2005-09-02 00:12:00,92.885,92.892,92.875,92.89,60471331.0
2005-09-02 00:13:00,92.882,92.883,92.85,92.85,138427759.0
2005-09-02 00:14:00,92.843,92.87,92.843,92.86,51982361.0
2005-09-02 00:15:00,92.86,92.865,92.838,92.855,150834050.0
2005-09-02 00:16:00,92.86,92.888,92.825,92.852,405216908.0
2005-09-02 00:17:00,92.855,92.861,92.85,92.85,4678083.0
2005-09-02 00:18:00,92.85,92.875,92.845,92.845,13729495.0
2005-09-02 00:19:00,92.825,92.853,92.825,92.845,66284288.0
2005-09-02 00:20:00,92.845,92.855,92.833,92.855,747017500.0
2005-09-02 00:21:00,92.86,92.86,92.835,92.85,48612185.0
2005-09-02 00:22:00,92.85,92.85,92.835,92.835,80686308.0
2005-09-02 00:23:00,92.84,92.85,92.819,92.845,83708393.0
2005-09-02 00:24:00,92.833,92.848,92.83,92.83,101251140.0
2005-09-02 00:25:00,92.832,92.85,92.805,92.82,419298438.0
2005-09-02 00:26:00,92.812,92.817,92.809,92.81,118526884.0
2005-09-02 00:27:00,92.81,92.828,92.81,92.825,63022864.0
2005-09-02 00:28:00,92.83,92.83,92.814,92.823,26755760.0
2005-09-02 00:29:00,92.815,92.835,92.815,92.825,88926993.0
2005-09-02 00:30:00,92.825,92.835,92.822,92.823,54207447.0
2005-09-02 00:31:00,92.825,92.852,92.825,92.83,85330792.0
2005-09-02 00:32:00,92.822,92.841,92.822,92.833,51976131.0
2005-09-02 00:33:00,92.84,92.84,92.822,92.825,68814322.0
2005-09-02 00:34:00,92.83,92.831,92.825,92.83,20329351.0
2005-09-02 00:35:00,92.83,92.84,92.821,92.837,62862081.0
2005-09-02 00:37:00,92.83,92.838,92.83,92.835,32060995.0
2005-09-02 00:38:00,92.84,92.873,92.83,92.83,115111158.0
2005-09-02 00:39:00,92.83,92.83,92.815,92.82,65969702.0
2005-09-02 00:40:00,92.813,92.827,92.813,92.82,25982150.0
2005-09-02 00:41:00,92.82,92.82,92.803,92.805,30437269.0
2005-09-02 00:42:00,92.82,92.839,92.807,92.83,16890710.0
2005-09-02 00:43:00,92.83,92.835,92.823,92.835,23334147.0
2005-09-02 00:44:00,92.835,92.845,92.828,92.845,12247520.0
2005-09-02 00:45:00,92.835,92.845,92.825,92.84,469214894.0
2005-09-02 00:46:00,92.84,92.845,92.832,92.845,22741496.0
2005-09-02 00:47:00,92.832,92.84,92.83,92.835,628822022.0
2005-09-02 00:48:00,92.845,92.845,92.833,92.835,30802120.0
2005-09-02 00:49:00,92.84,92.845,92.825,92.84,63100800.0
2005-09-02 00:50:00,92.845,92.845,92.83,92.83,39134521.0
2005-09-02 00:51:00,92.837,92.86,92.835,92.86,14085039.0
2005-09-02 00:52:00,92.855,92.87,92.85,92.87,31395265.0
2005-09-02 00:53:00,92.875,92.885,92.872,92.885,79173509.0
2005-09-02 00:54:00,92.88,92.881,92.855,92.87,29140186.0
2005-09-02 00:55:00,92.872,92.885,92.835,92.835,67672371.0
2005-09-02 00:56:00,92.865,92.865,92.838,92.838,97652343.0
2005-09-02 00:57:00,92.833,92.865,92.827,92.865,95838116.0
2005-09-02 00:58:00,92.85,92.862,92.85,92.855,46277308.0
2005-09-02 00:59:00,92.865,92.865,92.84,92.845,103849591.0
2005-09-02 01:00:00,92.825,92.866,92.825,92.843,98348142.0
2005-09-02 01:01:00,92.85,92.855,92.835,92.842,55398520.0
2005-09-02 01:02:00,92.845,92.849,92.83,92.835,127015026.0
2005-09-02 01:03:00,92.835,92.88,92.833,92.833,138495690.0
2005-09-02 01:04:00,92.822,92.842,92.819,92.822,120177384.0
2005-09-02 01:05:00,92.815,92.827,92.8,92.8,129744976.0
2005-09-02 01:06:00,92.765,92.83,92.765,92.83,106767457.0
2005-09-02 01:08:00,92.825,92.835,92.817,92.83,80917507.0
2005-09-02 01:09:00,92.825,92.83,92.81,92.815,181818520.0
2005-09-02 01:10:00,92.817,92.818,92.807,92.81,100344032.0
2005-09-02 01:11:00,92.803,92.84,92.803,92.84,141284251.0
2005-09-02 01:12:00,92.815,92.835,92.815,92.83,113276559.0
2005-09-02 01:13:00,92.825,92.835,92.823,92.823,245825776.0
2005-09-02 01:14:00,92.825,92.825,92.793,92.793,71545737.0
2005-09-02 01:15:00,92.795,92.8,92.788,92.8,485886848.0
2005-09-02 01:16:00,92.805,92.805,92.792,92.805,50272409.0
2005-09-02 01:17:00,92.805,92.84,92.805,92.835,214900741.0
2005-09-02 01:18:00,92.83,92.83,92.81,92.825,156590444.0
2005-09-02 01:19:00,92.835,92.835,92.795,92.803,58740738.0
2005-09-02 01:20:00,92.79,92.81,92.78,92.81,138276958.0
2005-09-02 01:21:00,92.802,92.809,92.792,92.802,110284915.0
2005-09-02 01:22:00,92.808,92.812,92.794,92.81,117390685.0
2005-09-02 01:23:00,92.808,92.82,92.8,92.8,84925375.0
2005-09-02 01:24:00,92.815,92.815,92.797,92.813,74098056.0
2005-09-02 01:25:00,92.825,92.825,92.782,92.8,28915599.0
2005-09-02 01:26:00,92.795,92.803,92.79,92.8,77486313.0
2005-09-02 01:27:00,92.792,92.83,92.792,92.83,66752312.0
2005-09-02 01:28:00,92.815,92.832,92.81,92.813,1183175480.0
2005-09-02 01:29:00,92.82,92.825,92.805,92.82,121133117.0
2005-09-02 01:30:00,92.825,92.825,92.81,92.812,616450125.0
2005-09-02 01:31:00,92.815,92.82,92.81,92.815,76495097.0
2005-09-02 01:32:00,92.825,92.835,92.815,92.835,109860419.0
2005-09-02 01:33:00,92.823,92.83,92.815,92.828,73498149.0
2005-09-02 01:34:00,92.825,92.83,92.815,92.825,49906028.0
2005-09-02 01:35:00,92.825,92.84,92.818,92.83,69681707.0
2005-09-02 01:36:00,92.828,92.852,92.823,92.823,615014077.0
2005-09-02 01:37:00,92.83,92.83,92.785,92.82,30254074.0
2005-09-02 01:38:00,92.828,92.83,92.815,92.827,254029692.0
2005-09-02 01:39:00,92.83,92.838,92.822,92.825,32879895.0
2005-09-02 01:40:00,92.83,92.838,92.83,92.83,159518198.0
2005-09-02 01:41:00,92.833,92.837,92.81,92.83,79251118.0
2005-09-02 01:42:00,92.835,92.841,92.785,92.785,66349435.0
2005-09-02 01:43:00,92.825,92.835,92.815,92.83,111267620.0
2005-09-02 01:44:00,92.825,92.835,92.82,92.83,43428820.0
2005-09-02 01:45:00,92.827,92.835,92.825,92.825,88680469.0
2005-09-02 01:46:00,92.822,92.83,92.82,92.82,45594370.0
2005-09-02 01:47:00,92.83,92.86,92.83,92.86,244978283.0
2005-09-02 01:48:00,92.863,92.885,92.84,92.85,78447849.0
2005-09-02 01:49:00,92.86,92.885,92.857,92.863,173108544.0
2005-09-02 01:50:00,92.855,92.89,92.855,92.89,20185884.0
2005-09-02 01:51:00,92.888,92.888,92.87,92.88,74479051.0
2005-09-02 01:52:00,92.875,92.875,92.855,92.857,55414379.0
2005-09-02 01:53:00,92.855,92.89,92.855,92.89,46044494.0
2005-09-02 01:54:00,92.89,92.89,92.828,92.862,20745430.0
2005-09-02 01:55:00,92.862,92.875,92.857,92.87,56992220.0
2005-09-02 01:56:00,92.86,92.89,92.86,92.875,59284102.0
2005-09-02 01:57:00,92.885,92.915,92.87,92.89,15276831.0
2005-09-02 01:58:00,92.88,92.897,92.872,92.872,38836614.0
2005-09-02 01:59:00,92.88,92.885,92.835,92.87,79024886.0
2005-09-02 02:00:00,92.878,92.913,92.875,92.9,69498572.0
2005-09-02 02:01:00,92.9,92.9,92.868,92.885,46578800.0
2005-09-02 02:02:00,92.875,92.915,92.875,92.915,80139245.0
2005-09-02 02:03:00,92.903,92.935,92.89,92.91,121321383.0
2005-09-02 02:04:00,92.92,92.935,92.91,92.922,73917403.0
2005-09-02 02:05:00,92.925,92.925,92.91,92.92,107637698.0
2005-09-02 02:06:00,92.915,92.925,92.915,92.925,5714775.0
2005-09-02 02:07:00,92.935,92.935,92.9,92.905,122538427.0
2005-09-02 02:08:00,92.925,92.929,92.923,92.923,26924802.0
2005-09-02 02:09:00,92.925,92.95,92.925,92.95,9744985.0
2005-09-02 02:10:00,92.953,92.956,92.953,92.953,33766793.0
2005-09-02 02:11:00,92.95,92.985,92.95,92.985,6118795.0
2005-09-02 02:12:00,92.97,92.98,92.957,92.957,53654906.0
2005-09-02 02:13:00,92.953,92.96,92.953,92.96,16849374.0
2005-09-02 02:14:00,92.955,92.98,92.955,92.98,27741972.0
2005-09-02 02:15:00,92.97,92.985,92.95,92.95,16387661.0
2005-09-02 02:16:00,92.955,92.96,92.947,92.947,10321175.0
2005-09-02 02:17:00,92.96,92.97,92.96,92.97,43206342.0
2005-09-02 02:18:00,92.98,92.98,92.953,92.953,3910795.0
2005-09-02 02:19:00,92.955,92.967,92.955,92.965,17869755.0
2005-09-02 02:20:00,92.975,92.975,92.945,92.945,45139729.0
2005-09-02 02:21:00,92.953,92.953,92.93,92.935,96857360.0
2005-09-02 02:22:00,92.935,92.961,92.935,92.955,17083224.0
2005-09-02 02:23:00,92.953,92.953,92.93,92.93,8245401.0
2005-09-02 02:24:00,92.93,92.93,92.888,92.9,161420465.0
2005-09-02 02:25:00,92.905,92.95,92.905,92.925,166036859.0
2005-09-02 02:26:00,92.917,92.928,92.917,92.928,27019659.0
2005-09-02 02:27:00,92.935,92.96,92.935,92.96,2504366.0
2005-09-02 02:28:00,92.96,92.96,92.945,92.945,615812.0
2005-09-02 02:29:00,92.935,92.967,92.932,92.967,36028916.0
2005-09-02 02:30:00,92.97,92.97,92.95,92.95,4500270.0
2005-09-02 02:31:00,92.948,92.955,92.935,92.955,113644944.0
2005-09-02 02:32:00,92.952,92.97,92.933,92.95,88566541.0
2005-09-02 02:33:00,92.945,92.947,92.925,92.935,35936992.0
2005-09-02 02:34:00,92.955,92.955,92.914,92.93,16685324.0
2005-09-02 02:35:00,92.935,92.95,92.922,92.94,159777492.0
2005-09-02 02:36:00,92.933,92.933,92.908,92.925,50366841.0
2005-09-02 02:37:00,92.93,92.93,92.898,92.91,40649972.0
2005-09-02 02:38:00,92.925,92.93,92.89,92.93,21549685.0
2005-09-02 02:39:00,92.915,92.931,92.915,92.925,279525966.0
2005-09-02 02:40:00,92.927,92.927,92.895,92.91,119239465.0
2005-09-02 02:41:00,92.905,92.905,92.898,92.9,23782548.0
2005-09-02 02:42:00,92.887,92.92,92.887,92.92,94625121.0
2005-09-02 02:43:00,92.91,92.937,92.91,92.925,24738136.0
2005-09-02 02:44:00,92.93,92.93,92.913,92.913,2990672.0
2005-09-02 02:45:00,92.915,92.945,92.915,92.925,139592073.0
2005-09-02 02:46:00,92.913,92.913,92.89,92.89,86993742.0
2005-09-02 02:47:00,92.892,92.92,92.892,92.92,1914554.0
2005-09-02 02:48:00,92.91,92.91,92.905,92.905,70014432.0
2005-09-02 02:49:00,92.9,92.915,92.9,92.915,27063132.0
2005-09-02 02:50:00,92.915,92.916,92.908,92.908,25904914.0
2005-09-02 02:51:00,92.915,92.915,92.89,92.9,43412875.0
2005-09-02 02:52:00,92.89,92.92,92.89,92.92,91260765.0
2005-09-02 02:53:00,92.915,92.92,92.915,92.917,12961086.0
2005-09-02 02:54:00,92.91,92.915,92.875,92.915,23690216.0
2005-09-02 02:55:00,92.92,92.92,92.89,92.905,37638168.0
2005-09-02 02:56:00,92.905,92.91,92.9,92.9,112895571.0
2005-09-02 02:57:00,92.9,92.9,92.885,92.885,1216062.0
2005-09-02 02:58:00,92.88,92.895,92.877,92.895,1633343.0
2005-09-02 02:59:00,92.895,92.93,92.895,92.92,199044657.0
2005-09-02 03:00:00,92.928,92.928,92.917,92.92,364444681.0
2005-09-02 03:01:00,92.912,92.92,92.912,92.92,113865688.0
2005-09-02 03:02:00,92.92,92.92,92.908,92.915,37015460.0
2005-09-02 03:03:00,92.91,92.91,92.895,92.9,48616063.0
2005-09-02 03:04:00,92.905,92.925,92.9,92.91,165748482.0
2005-09-02 03:05:00,92.907,92.907,92.893,92.905,97595146.0
2005-09-02 03:06:00,92.91,92.92,92.895,92.92,44834530.0
2005-09-02 03:07:00,92.91,92.923,92.893,92.91,207020502.0
2005-09-02 03:08:00,92.898,92.915,92.898,92.9,274637687.0
2005-09-02 03:09:00,92.9,92.905,92.895,92.895,145244264.0
2005-09-02 03:10:00,92.898,92.9,92.881,92.9,40853408.0
2005-09-02 03:11:00,92.895,92.905,92.885,92.905,65419510.0
2005-09-02 03:12:00,92.905,92.906,92.875,92.898,58617983.0
2005-09-02 03:13:00,92.903,92.903,92.865,92.875,79013188.0
2005-09-02 03:14:00,92.88,92.89,92.863,92.865,263970626.0
2005-09-02 03:15:00,92.872,92.895,92.87,92.877,186559836.0
2005-09-02 03:16:00,92.86,92.87,92.84,92.845,140162293.0
2005-09-02 03:17:00,92.858,92.858,92.845,92.85,103532492.0
2005-09-02 03:18:00,92.855,92.855,92.805,92.805,11812603.0
2005-09-02 03:19:00,92.81,92.847,92.81,92.847,7966004.0
2005-09-02 03:20:00,92.843,92.86,92.84,92.84,33008447.0
2005-09-02 03:21:00,92.833,92.833,92.815,92.815,4720234.0
2005-09-02 03:22:00,92.823,92.823,92.823,92.823,1188275.0
2005-09-02 03:23:00,92.825,92.825,92.8,92.8,8243433.0
2005-09-02 03:24:00,92.803,92.83,92.8,92.8,74176943.0
2005-09-02 03:25:00,92.805,92.805,92.787,92.79,23560111.0
2005-09-02 03:26:00,92.795,92.822,92.795,92.822,80991265.0
2005-09-02 03:27:00,92.83,92.83,92.805,92.805,72066231.0
2005-09-02 03:28:00,92.808,92.82,92.753,92.753,85651290.0
2005-09-02 03:29:00,92.755,92.76,92.725,92.725,173023693.0
2005-09-02 03:30:00,92.74,92.755,92.737,92.755,66343926.0
2005-09-02 03:31:00,92.73,92.767,92.707,92.767,133649535.0
2005-09-02 03:32:00,92.765,92.765,92.732,92.75,12501666.0
2005-09-02 03:33:00,92.74,92.74,92.74,92.74,7677827.0
2005-09-02 03:34:00,92.75,92.78,92.728,92.775,40933437.0
2005-09-02 03:35:00,92.775,92.78,92.745,92.78,26270233.0
2005-09-02 03:36:00,92.77,92.77,92.75,92.76,57456368.0
2005-09-02 03:37:00,92.788,92.8,92.775,92.775,34265119.0
2005-09-02 03:38:00,92.772,92.772,92.757,92.757,60744374.0
2005-09-02 03:39:00,92.76,92.795,92.76,92.773,10063523.0
2005-09-02 03:40:00,92.77,92.793,92.765,92.765,33563944.0
2005-09-02 03:41:00,92.763,92.763,92.76,92.76,4836234.0
2005-09-02 03:42:00,92.75,92.76,92.75,92.75,8134708.0
2005-09-02 03:43:00,92.76,92.76,92.703,92.74,6433677.0
2005-09-02 03:44:00,92.735,92.735,92.722,92.722,4538839.0
2005-09-02 03:45:00,92.725,92.743,92.713,92.72,256193118.0
2005-09-02 03:46:00,92.725,92.763,92.715,92.75,223392931.0
2005-09-02 03:47:00,92.733,92.775,92.733,92.738,106517451.0
2005-09-02 03:48:00,92.74,92.755,92.74,92.755,56755631.0
2005-09-02 03:49:00,92.745,92.746,92.73,92.73,7374948.0
2005-09-02 03:50:00,92.735,92.755,92.735,92.755,3406454.0
2005-09-02 03:51:00,92.75,92.765,92.74,92.74,169071181.0
2005-09-02 03:52:00,92.695,92.748,92.695,92.732,8730098.0
2005-09-02 03:53:00,92.735,92.74,92.727,92.74,75364292.0
2005-09-02 03:54:00,92.733,92.733,92.72,92.72,5331331.0
2005-09-02 03:55:00,92.73,92.737,92.727,92.735,22419996.0
2005-09-02 03:56:00,92.715,92.74,92.713,92.723,45221602.0
2005-09-02 03:57:00,92.73,92.73,92.7,92.73,54492720.0
2005-09-02 03:58:00,92.725,92.736,92.675,92.718,59581443.0
2005-09-02 03:59:00,92.723,92.731,92.711,92.72,30847076.0
2005-09-02 04:00:00,92.73,92.73,92.715,92.72,91581297.0
2005-09-02 04:01:00,92.712,92.712,92.697,92.697,104114700.0
2005-09-02 04:02:00,92.71,92.722,92.705,92.71,20884259.0
2005-09-02 04:03:00,92.705,92.74,92.705,92.74,45537489.0
2005-09-02 04:04:00,92.735,92.74,92.73,92.73,90528343.0
2005-09-02 04:05:00,92.722,92.735,92.721,92.725,40884618.0
2005-09-02 04:06:00,92.725,92.745,92.72,92.745,184118364.0
2005-09-02 04:07:00,92.733,92.74,92.727,92.735,86364478.0
2005-09-02 04:08:00,92.725,92.74,92.721,92.728,76372915.0
2005-09-02 04:09:00,92.73,92.73,92.722,92.725,86380602.0
2005-09-02 04:10:00,92.733,92.737,92.73,92.73,27341048.0
2005-09-02 04:11:00,92.725,92.732,92.715,92.715,778782902.0
2005-09-02 04:12:00,92.725,92.725,92.725,92.725,1274825.0
2005-09-02 04:13:00,92.71,92.72,92.71,92.72,81195894.0
2005-09-02 04:14:00,92.72,92.72,92.695,92.695,8084323.0
2005-09-02 04:15:00,92.7,92.727,92.7,92.713,40230590.0
2005-09-02 04:16:00,92.723,92.723,92.723,92.723,20329972.0
2005-09-02 04:17:00,92.735,92.735,92.735,92.735,879492.0
2005-09-02 04:18:00,92.718,92.73,92.718,92.73,6704886.0
2005-09-02 04:19:00,92.725,92.743,92.721,92.743,33190102.0
2005-09-02 04:20:00,92.695,92.735,92.695,92.735,57547052.0
2005-09-02 04:21:00,92.745,92.749,92.74,92.74,172148296.0
2005-09-02 04:22:00,92.74,92.76,92.73,92.73,33306416.0
2005-09-02 04:23:00,92.735,92.74,92.735,92.74,59063382.0
2005-09-02 04:24:00,92.742,92.745,92.733,92.743,20563086.0
2005-09-02 04:25:00,92.745,92.745,92.745,92.745,5971058.0
2005-09-02 04:26:00,92.748,92.748,92.74,92.74,59411805.0
2005-09-02 04:27:00,92.74,92.74,92.735,92.735,2327825.0
2005-09-02 04:28:00,92.74,92.745,92.732,92.735,27041069.0
2005-09-02 04:29:00,92.735,92.735,92.735,92.735,15983216.0
2005-09-02 04:30:00,92.732,92.732,92.718,92.718,24557355.0
2005-09-02 04:32:00,92.725,92.725,92.72,92.72,26202311.0
2005-09-02 04:33:00,92.723,92.74,92.72,92.74,18561868.0
2005-09-02 04:34:00,92.735,92.735,92.725,92.725,41101411.0
2005-09-02 04:35:00,92.745,92.745,92.685,92.685,2982680.0
2005-09-02 04:36:00,92.72,92.74,92.715,92.735,47568420.0
2005-09-02 04:37:00,92.715,92.734,92.686,92.722,8364718.0
2005-09-02 04:38:00,92.725,92.745,92.722,92.722,92775919.0
2005-09-02 04:39:00,92.72,92.722,92.72,92.72,6542504.0
2005-09-02 04:40:00,92.715,92.715,92.71,92.71,22774522.0
2005-09-02 04:41:00,92.71,92.74,92.708,92.74,72920739.0
2005-09-02 04:42:00,92.74,92.745,92.733,92.733,67077474.0
2005-09-02 04:43:00,92.735,92.74,92.735,92.74,15470672.0
2005-09-02 04:44:00,92.735,92.745,92.735,92.745,6033751.0
2005-09-02 04:45:00,92.735,92.75,92.735,92.75,85071997.0
2005-09-02 04:46:00,92.74,92.757,92.74,92.757,27507881.0
2005-09-02 04:47:00,92.765,92.765,92.74,92.748,29820652.0
2005-09-02 04:48:00,92.748,92.748,92.735,92.74,50807903.0
2005-09-02 04:49:00,92.743,92.757,92.739,92.75,22285972.0
2005-09-02 04:50:00,92.75,92.756,92.743,92.755,58058452.0
2005-09-02 04:51:00,92.755,92.758,92.74,92.758,120178585.0
2005-09-02 04:52:00,92.76,92.772,92.725,92.745,116465467.0
2005-09-02 04:53:00,92.753,92.775,92.753,92.775,6387869.0
2005-09-02 04:54:00,92.763,92.79,92.763,92.79,2492569.0
2005-09-02 04:55:00,92.773,92.79,92.74,92.79,19268666.0
2005-09-02 04:56:00,92.79,92.79,92.782,92.782,21877337.0
2005-09-02 04:57:00,92.782,92.787,92.782,92.785,17545197.0
2005-09-02 04:58:00,92.8,92.8,92.783,92.783,38990181.0
2005-09-02 04:59:00,92.785,92.795,92.785,92.795,14034316.0
2005-09-02 05:00:00,92.795,92.795,92.779,92.795,417234197.0
2005-09-02 05:01:00,92.8,92.82,92.8,92.8,480177462.0
2005-09-02 05:02:00,92.79,92.79,92.775,92.775,14284083.0
2005-09-02 05:03:00,92.785,92.795,92.785,92.795,108720397.0
2005-09-02 05:04:00,92.8,92.803,92.78,92.803,49254660.0
2005-09-02 05:05:00,92.795,92.795,92.785,92.792,119855905.0
2005-09-02 05:06:00,92.79,92.79,92.78,92.78,14631338.0
2005-09-02 05:07:00,92.773,92.795,92.773,92.795,11582246.0
2005-09-02 05:08:00,92.8,92.8,92.795,92.795,19338353.0
2005-09-02 05:09:00,92.805,92.805,92.783,92.792,93233019.0
2005-09-02 05:10:00,92.795,92.8,92.778,92.8,269968332.0
2005-09-02 05:11:00,92.795,92.796,92.785,92.795,61853714.0
2005-09-02 05:12:00,92.8,92.8,92.788,92.788,48548872.0
2005-09-02 05:13:00,92.79,92.79,92.765,92.765,32759683.0
2005-09-02 05:14:00,92.765,92.765,92.765,92.765,20922079.0
2005-09-02 05:15:00,92.755,92.8,92.755,92.8,50435178.0
2005-09-02 05:16:00,92.805,92.805,92.788,92.8,7467012.0
2005-09-02 05:17:00,92.79,92.79,92.79,92.79,81248808.0
2005-09-02 05:18:00,92.795,92.795,92.792,92.792,3066109.0
2005-09-02 05:19:00,92.785,92.785,92.76,92.76,9880208.0
2005-09-02 05:20:00,92.765,92.785,92.765,92.78,79088934.0
2005-09-02 05:21:00,92.775,92.8,92.775,92.8,1621895.0
2005-09-02 05:22:00,92.792,92.81,92.756,92.81,5759737.0
2005-09-02 05:23:00,92.808,92.81,92.808,92.81,107999344.0
2005-09-02 05:24:00,92.802,92.815,92.802,92.802,69349850.0
2005-09-02 05:25:00,92.802,92.81,92.8,92.81,48860086.0
2005-09-02 05:26:00,92.802,92.802,92.802,92.802,1830437.0
2005-09-02 05:27:00,92.803,92.83,92.785,92.785,53307928.0
2005-09-02 05:28:00,92.79,92.792,92.787,92.79,50728973.0
2005-09-02 05:29:00,92.782,92.805,92.78,92.805,57271387.0
2005-09-02 05:30:00,92.808,92.808,92.796,92.805,32458091.0
2005-09-02 05:31:00,92.805,92.805,92.783,92.79,40804714.0
2005-09-02 05:32:00,92.792,92.809,92.79,92.79,83961562.0
2005-09-02 05:33:00,92.78,92.8,92.765,92.79,144590980.0
2005-09-02 05:34:00,92.785,92.786,92.78,92.78,63420912.0
2005-09-02 05:35:00,92.785,92.797,92.785,92.797,2267842.0
2005-09-02 05:36:00,92.775,92.785,92.775,92.785,11091108.0
2005-09-02 05:37:00,92.775,92.775,92.755,92.755,81245595.0
2005-09-02 05:38:00,92.755,92.755,92.75,92.75,10546558.0
2005-09-02 05:40:00,92.76,92.765,92.76,92.765,5377036.0
2005-09-02 05:41:00,92.765,92.78,92.755,92.755,47060047.0
2005-09-02 05:42:00,92.755,92.777,92.755,92.77,180763139.0
2005-09-02 05:43:00,92.77,92.77,92.77,92.77,485395.0
2005-09-02 05:44:00,92.762,92.77,92.762,92.77,13115590.0
2005-09-02 05:45:00,92.76,92.773,92.76,92.77,4993429.0
2005-09-02 05:46:00,92.777,92.795,92.775,92.775,39563620.0
2005-09-02 05:47:00,92.79,92.79,92.79,92.79,750283.0
2005-09-02 05:48:00,92.783,92.783,92.76,92.76,12260937.0
2005-09-02 05:49:00,92.765,92.775,92.754,92.775,4829871.0
2005-09-02 05:50:00,92.768,92.768,92.752,92.752,45522665.0
2005-09-02 05:51:00,92.742,92.754,92.742,92.747,177253874.0
2005-09-02 05:52:00,92.755,92.765,92.749,92.765,7852910.0
2005-09-02 05:53:00,92.753,92.76,92.741,92.76,114661442.0
2005-09-02 05:54:00,92.753,92.77,92.753,92.77,5244916.0
2005-09-02 05:55:00,92.785,92.795,92.775,92.785,15144093.0
2005-09-02 05:56:00,92.785,92.785,92.763,92.773,73881529.0
2005-09-02 05:57:00,92.78,92.78,92.765,92.765,37507169.0
2005-09-02 05:58:00,92.76,92.76,92.76,92.76,6663941.0
2005-09-02 05:59:00,92.77,92.782,92.767,92.767,27213128.0
2005-09-02 06:00:00,92.765,92.785,92.76,92.775,155008078.0
2005-09-02 06:01:00,92.775,92.792,92.771,92.785,84214357.0
2005-09-02 06:02:00,92.783,92.797,92.779,92.783,30155284.0
2005-09-02 06:03:00,92.8,92.8,92.775,92.795,73482199.0
2005-09-02 06:04:00,92.79,92.791,92.785,92.785,155937537.0
2005-09-02 06:05:00,92.78,92.782,92.778,92.778,94435031.0
2005-09-02 06:06:00,92.78,92.789,92.78,92.783,5411123.0
2005-09-02 06:07:00,92.78,92.78,92.78,92.78,1252462.0
2005-09-02 06:08:00,92.775,92.79,92.772,92.79,9541638.0
2005-09-02 06:09:00,92.785,92.785,92.773,92.773,2385249.0
2005-09-02 06:10:00,92.785,92.79,92.776,92.785,46758990.0
2005-09-02 06:11:00,92.79,92.79,92.76,92.77,83144283.0
2005-09-02 06:12:00,92.768,92.77,92.768,92.77,11159162.0
2005-09-02 06:13:00,92.783,92.783,92.775,92.775,2321298.0
2005-09-02 06:14:00,92.77,92.772,92.77,92.77,19068371.0
2005-09-02 06:15:00,92.765,92.765,92.765,92.765,6252178.0
2005-09-02 06:16:00,92.763,92.765,92.763,92.765,14147162.0
2005-09-02 06:17:00,92.755,92.76,92.755,92.76,150922492.0
2005-09-02 06:18:00,92.755,92.765,92.755,92.765,329636.0
2005-09-02 06:19:00,92.76,92.76,92.75,92.75,36652307.0
2005-09-02 06:20:00,92.76,92.773,92.76,92.773,15065353.0
2005-09-02 06:21:00,92.775,92.775,92.755,92.755,2869716.0
2005-09-02 06:22:00,92.76,92.76,92.745,92.745,11470965.0
2005-09-02 06:23:00,92.745,92.747,92.745,92.747,6799326.0
2005-09-02 06:24:00,92.755,92.758,92.752,92.755,67962561.0
2005-09-02 06:25:00,92.76,92.76,92.76,92.76,3645368.0
2005-09-02 06:26:00,92.76,92.76,92.753,92.753,20295985.0
2005-09-02 06:27:00,92.745,92.75,92.745,92.75,6354331.0
2005-09-02 06:28:00,92.765,92.77,92.763,92.765,81127383.0
2005-09-02 06:29:00,92.755,92.8,92.755,92.8,27820881.0
2005-09-02 06:30:00,92.79,92.791,92.78,92.78,71192392.0
2005-09-02 06:31:00,92.78,92.787,92.755,92.77,78486784.0
2005-09-02 06:32:00,92.765,92.8,92.765,92.8,11150690.0
2005-09-02 06:33:00,92.813,92.813,92.786,92.795,66257650.0
2005-09-02 06:34:00,92.792,92.82,92.77,92.77,112175919.0
2005-09-02 06:35:00,92.773,92.78,92.773,92.78,7262506.0
2005-09-02 06:36:00,92.772,92.772,92.772,92.772,2697128.0
2005-09-02 06:37:00,92.785,92.798,92.785,92.798,59460443.0
2005-09-02 06:38:00,92.795,92.795,92.785,92.785,57021485.0
2005-09-02 06:39:00,92.793,92.8,92.781,92.785,52448761.0
2005-09-02 06:40:00,92.795,92.795,92.765,92.765,43495523.0
2005-09-02 06:41:00,92.78,92.803,92.77,92.775,270316351.0
2005-09-02 06:42:00,92.785,92.794,92.773,92.773,11827907.0
2005-09-02 06:43:00,92.765,92.765,92.765,92.765,28344379.0
2005-09-02 06:44:00,92.765,92.78,92.765,92.78,16338536.0
2005-09-02 06:45:00,92.78,92.78,92.765,92.765,28725776.0
2005-09-02 06:46:00,92.777,92.777,92.763,92.763,19228324.0
2005-09-02 06:47:00,92.763,92.775,92.762,92.765,22301549.0
2005-09-02 06:48:00,92.763,92.77,92.724,92.765,94049461.0
2005-09-02 06:49:00,92.763,92.78,92.763,92.78,10196326.0
2005-09-02 06:50:00,92.778,92.785,92.778,92.785,57371779.0
2005-09-02 06:51:00,92.775,92.785,92.775,92.785,4914885.0
2005-09-02 06:52:00,92.77,92.77,92.77,92.77,715832.0
2005-09-02 06:53:00,92.773,92.78,92.773,92.78,62313620.0
2005-09-02 06:54:00,92.775,92.775,92.775,92.775,176170.0
2005-09-02 06:55:00,92.778,92.778,92.778,92.778,29488943.0
2005-09-02 06:56:00,92.765,92.783,92.765,92.77,78934527.0
2005-09-02 06:57:00,92.772,92.785,92.755,92.755,84618592.0
2005-09-02 06:58:00,92.78,92.78,92.765,92.765,33002300.0
2005-09-02 06:59:00,92.77,92.772,92.765,92.765,13095533.0
2005-09-02 07:00:00,92.77,92.77,92.77,92.77,378904.0
2005-09-02 07:01:00,92.765,92.775,92.763,92.775,144865643.0
2005-09-02 07:02:00,92.773,92.78,92.773,92.78,10861615.0
2005-09-02 07:04:00,92.775,92.775,92.775,92.775,8226384.0
2005-09-02 07:05:00,92.772,92.805,92.772,92.805,4696749.0
2005-09-02 07:06:00,92.8,92.8,92.79,92.79,5847362.0
2005-09-02 07:07:00,92.8,92.802,92.8,92.802,6361284.0
2005-09-02 07:08:00,92.805,92.807,92.785,92.79,147684152.0
2005-09-02 07:09:00,92.8,92.81,92.795,92.81,19954575.0
2005-09-02 07:10:00,92.805,92.815,92.803,92.815,143440750.0
2005-09-02 07:11:00,92.815,92.815,92.795,92.795,9229289.0
2005-09-02 07:12:00,92.792,92.792,92.78,92.78,38659327.0
2005-09-02 07:13:00,92.78,92.785,92.78,92.785,104681365.0
2005-09-02 07:14:00,92.782,92.785,92.782,92.785,7963025.0
2005-09-02 07:15:00,92.795,92.795,92.764,92.772,39121064.0
2005-09-02 07:16:00,92.775,92.8,92.775,92.8,25601607.0
2005-09-02 07:17:00,92.795,92.795,92.755,92.795,2314959.0
2005-09-02 07:18:00,92.795,92.795,92.79,92.79,26789756.0
2005-09-02 07:19:00,92.785,92.803,92.78,92.78,48135199.0
2005-09-02 07:20:00,92.775,92.795,92.747,92.795,16790384.0
2005-09-02 07:21:00,92.785,92.81,92.78,92.785,119017075.0
2005-09-02 07:22:00,92.795,92.81,92.758,92.793,28431797.0
2005-09-02 07:23:00,92.798,92.81,92.798,92.81,37358722.0
2005-09-02 07:24:00,92.818,92.818,92.76,92.76,35491930.0
2005-09-02 07:25:00,92.755,92.785,92.755,92.785,6637194.0
2005-09-02 07:26:00,92.78,92.787,92.755,92.787,82958922.0
2005-09-02 07:27:00,92.78,92.802,92.78,92.792,163476146.0
2005-09-02 07:28:00,92.795,92.815,92.768,92.77,127827095.0
2005-09-02 07:29:00,92.775,92.805,92.775,92.805,1547452.0
2005-09-02 07:30:00,92.795,92.795,92.78,92.78,60941944.0
2005-09-02 07:31:00,92.77,92.79,92.77,92.79,48216867.0
2005-09-02 07:32:00,92.782,92.782,92.775,92.775,47855366.0
2005-09-02 07:33:00,92.77,92.783,92.77,92.78,131646523.0
2005-09-02 07:34:00,92.785,92.791,92.77,92.77,210809331.0
2005-09-02 07:35:00,92.77,92.775,92.764,92.775,155850933.0
2005-09-02 07:36:00,92.77,92.77,92.752,92.752,6038240.0
2005-09-02 07:37:00,92.76,92.77,92.749,92.753,9614626.0
2005-09-02 07:38:00,92.76,92.76,92.76,92.76,73699595.0
2005-09-02 07:39:00,92.765,92.77,92.745,92.77,16963179.0
2005-09-02 07:40:00,92.775,92.775,92.76,92.77,3736230.0
2005-09-02 07:41:00,92.77,92.81,92.722,92.81,30091755.0
2005-09-02 07:42:00,92.805,92.825,92.79,92.79,104037193.0
2005-09-02 07:43:00,92.8,92.8,92.783,92.783,3000762.0
2005-09-02 07:44:00,92.78,92.797,92.78,92.797,119902393.0
2005-09-02 07:45:00,92.79,92.798,92.775,92.78,19531435.0
2005-09-02 07:46:00,92.782,92.782,92.775,92.775,68203026.0
2005-09-02 07:47:00,92.773,92.79,92.771,92.79,8604914.0
2005-09-02 07:48:00,92.785,92.787,92.773,92.787,8613132.0
2005-09-02 07:49:00,92.8,92.835,92.785,92.8,58183704.0
2005-09-02 07:50:00,92.805,92.829,92.805,92.805,127475766.0
2005-09-02 07:51:00,92.808,92.82,92.808,92.82,93082341.0
2005-09-02 07:52:00,92.805,92.815,92.772,92.815,153297764.0
2005-09-02 07:53:00,92.803,92.819,92.8,92.8,42708284.0
2005-09-02 07:54:00,92.802,92.814,92.795,92.812,75365171.0
2005-09-02 07:55:00,92.83,92.83,92.755,92.83,97540624.0
2005-09-02 07:56:00,92.825,92.825,92.79,92.8,103332662.0
2005-09-02 07:57:00,92.81,92.822,92.775,92.775,15746105.0
2005-09-02 07:58:00,92.82,92.82,92.8,92.81,135542073.0
2005-09-02 07:59:00,92.82,92.833,92.795,92.812,247940148.0
2005-09-02 08:00:00,92.825,92.86,92.825,92.84,11314527.0
2005-09-02 08:01:00,92.843,92.843,92.825,92.825,125679695.0
2005-09-02 08:02:00,92.82,92.82,92.815,92.815,7456396.0
2005-09-02 08:03:00,92.815,92.845,92.803,92.845,11882001.0
2005-09-02 08:04:00,92.835,92.835,92.775,92.783,163501886.0
2005-09-02 08:05:00,92.783,92.87,92.783,92.87,3807319.0
2005-09-02 08:06:00,92.855,92.87,92.822,92.822,32383842.0
2005-09-02 08:07:00,92.83,92.84,92.83,92.84,119901315.0
2005-09-02 08:08:00,92.818,92.818,92.775,92.8,94947211.0
2005-09-02 08:09:00,92.81,92.827,92.81,92.827,2911670.0
2005-09-02 08:10:00,92.825,92.825,92.802,92.815,36445988.0
2005-09-02 08:11:00,92.802,92.843,92.785,92.795,63537527.0
2005-09-02 08:12:00,92.795,92.87,92.795,92.87,4144733.0
2005-09-02 08:13:00,92.855,92.9,92.79,92.81,45390262.0
2005-09-02 08:14:00,92.82,92.845,92.82,92.845,78080058.0
2005-09-02 08:15:00,92.84,92.84,92.813,92.813,5701211.0
2005-09-02 08:16:00,92.83,92.83,92.773,92.785,32363170.0
2005-09-02 08:17:00,92.785,92.811,92.785,92.793,450449170.0
2005-09-02 08:18:00,92.795,92.795,92.735,92.77,46993641.0
2005-09-02 08:19:00,92.76,92.76,92.722,92.74,61051849.0
2005-09-02 08:20:00,92.73,92.755,92.685,92.755,66458296.0
2005-09-02 08:21:00,92.77,92.785,92.731,92.762,38491596.0
2005-09-02 08:22:00,92.762,92.79,92.74,92.74,57947656.0
2005-09-02 08:23:00,92.765,92.765,92.728,92.76,226486666.0
2005-09-02 08:24:00,92.755,92.8,92.737,92.8,189072448.0
2005-09-02 08:25:00,92.795,92.804,92.765,92.795,36224661.0
2005-09-02 08:26:00,92.785,92.825,92.785,92.795,61168327.0
2005-09-02 08:27:00,92.783,92.8,92.783,92.785,17290426.0
2005-09-02 08:28:00,92.775,92.795,92.775,92.795,49517565.0
2005-09-02 08:29:00,92.79,92.81,92.744,92.79,86369348.0
2005-09-02 08:30:00,92.79,92.792,92.78,92.78,136703200.0
2005-09-02 08:31:00,92.78,92.785,92.78,92.785,4429381.0
2005-09-02 08:32:00,92.775,92.812,92.775,92.812,18727359.0
2005-09-02 08:33:00,92.82,92.82,92.8,92.805,15661638.0
2005-09-02 08:34:00,92.8,92.822,92.8,92.822,59040961.0
2005-09-02 08:35:00,92.805,92.833,92.805,92.805,29684211.0
2005-09-02 08:36:00,92.82,92.82,92.79,92.795,99339671.0
2005-09-02 08:37:00,92.798,92.798,92.755,92.782,114458473.0
2005-09-02 08:38:00,92.79,92.818,92.788,92.818,121598895.0
2005-09-02 08:39:00,92.82,92.83,92.791,92.83,144299779.0
2005-09-02 08:40:00,92.795,92.825,92.795,92.825,107363929.0
2005-09-02 08:41:00,92.825,92.835,92.813,92.835,10584343.0
2005-09-02 08:42:00,92.822,92.822,92.785,92.8,73513916.0
2005-09-02 08:43:00,92.79,92.815,92.783,92.815,59113188.0
2005-09-02 08:44:00,92.805,92.823,92.805,92.82,122187547.0
2005-09-02 08:45:00,92.825,92.84,92.82,92.82,23451262.0
2005-09-02 08:46:00,92.83,92.843,92.83,92.843,98134852.0
2005-09-02 08:47:00,92.835,92.855,92.82,92.832,85960299.0
2005-09-02 08:48:00,92.832,92.832,92.82,92.82,3745907.0
2005-09-02 08:49:00,92.82,92.82,92.75,92.77,145848042.0
2005-09-02 08:50:00,92.782,92.785,92.77,92.77,83938754.0
2005-09-02 08:51:00,92.765,92.775,92.758,92.758,224832972.0
2005-09-02 08:52:00,92.76,92.76,92.735,92.735,6258301.0
2005-09-02 08:53:00,92.74,92.755,92.713,92.713,17071992.0
2005-09-02 08:54:00,92.72,92.72,92.7,92.715,52203487.0
2005-09-02 08:55:00,92.71,92.76,92.71,92.75,7167381.0
2005-09-02 08:56:00,92.755,92.755,92.717,92.74,46903880.0
2005-09-02 08:57:00,92.728,92.755,92.728,92.75,56322906.0
2005-09-02 08:58:00,92.735,92.74,92.715,92.735,620148747.0
2005-09-02 08:59:00,92.73,92.73,92.721,92.723,9720252.0
2005-09-02 09:00:00,92.715,92.735,92.71,92.715,70553463.0
2005-09-02 09:01:00,92.712,92.73,92.687,92.69,72955648.0
2005-09-02 09:02:00,92.7,92.73,92.695,92.712,83160159.0
2005-09-02 09:03:00,92.725,92.725,92.7,92.71,141362886.0
2005-09-02 09:04:00,92.7,92.703,92.69,92.7,99599356.0
2005-09-02 09:05:00,92.695,92.7,92.678,92.7,77510110.0
2005-09-02 09:06:00,92.703,92.72,92.69,92.72,10997345.0
2005-09-02 09:07:00,92.705,92.705,92.68,92.69,40036502.0
2005-09-02 09:08:00,92.69,92.69,92.67,92.68,207809935.0
2005-09-02 09:09:00,92.685,92.697,92.685,92.693,21675881.0
2005-09-02 09:10:00,92.705,92.705,92.675,92.675,8892723.0
2005-09-02 09:11:00,92.68,92.7,92.665,92.69,49273240.0
2005-09-02 09:12:00,92.68,92.695,92.68,92.695,33377330.0
2005-09-02 09:13:00,92.685,92.69,92.635,92.64,43692171.0
2005-09-02 09:14:00,92.645,92.675,92.63,92.655,51798446.0
2005-09-02 09:15:00,92.662,92.662,92.647,92.66,22491580.0
2005-09-02 09:16:00,92.647,92.653,92.645,92.645,57651130.0
2005-09-02 09:17:00,92.645,92.685,92.645,92.685,56822805.0
2005-09-02 09:18:00,92.68,92.68,92.64,92.655,100296924.0
2005-09-02 09:19:00,92.655,92.655,92.615,92.615,22334643.0
2005-09-02 09:20:00,92.61,92.625,92.565,92.565,107133033.0
2005-09-02 09:21:00,92.57,92.575,92.553,92.575,116727616.0
2005-09-02 09:22:00,92.577,92.587,92.565,92.565,172451494.0
2005-09-02 09:23:00,92.565,92.565,92.545,92.557,226093693.0
2005-09-02 09:24:00,92.557,92.558,92.55,92.55,106488354.0
2005-09-02 09:25:00,92.545,92.575,92.54,92.56,87734643.0
2005-09-02 09:26:00,92.562,92.585,92.542,92.575,44657056.0
2005-09-02 09:27:00,92.577,92.577,92.57,92.57,9051663.0
2005-09-02 09:28:00,92.57,92.585,92.57,92.58,143806160.0
2005-09-02 09:29:00,92.58,92.605,92.58,92.605,124226079.0
2005-09-02 09:30:00,92.61,92.61,92.578,92.578,22643493.0
2005-09-02 09:31:00,92.578,92.588,92.575,92.575,55727608.0
2005-09-02 09:32:00,92.595,92.61,92.575,92.575,21401958.0
2005-09-02 09:33:00,92.56,92.595,92.55,92.595,132140717.0
2005-09-02 09:34:00,92.592,92.6,92.535,92.535,14380481.0
2005-09-02 09:35:00,92.533,92.54,92.507,92.535,165243034.0
2005-09-02 09:36:00,92.537,92.55,92.5,92.52,118964736.0
2005-09-02 09:37:00,92.525,92.53,92.525,92.53,1924088.0
2005-09-02 09:38:00,92.53,92.53,92.489,92.493,107587122.0
2005-09-02 09:39:00,92.493,92.511,92.485,92.5,37446563.0
2005-09-02 09:40:00,92.498,92.507,92.47,92.48,125326420.0
2005-09-02 09:41:00,92.48,92.495,92.425,92.475,149409711.0
2005-09-02 09:42:00,92.475,92.475,92.385,92.46,51573583.0
2005-09-02 09:43:00,92.445,92.445,92.42,92.425,32844074.0
2005-09-02 09:44:00,92.43,92.443,92.392,92.392,273034593.0
2005-09-02 09:45:00,92.4,92.43,92.4,92.417,14079113.0
2005-09-02 09:46:00,92.42,92.436,92.379,92.423,29998550.0
2005-09-02 09:47:00,92.41,92.43,92.407,92.43,25152371.0
2005-09-02 09:48:00,92.44,92.48,92.44,92.48,68521515.0
2005-09-02 09:49:00,92.435,92.48,92.435,92.48,118931467.0
2005-09-02 09:50:00,92.477,92.52,92.477,92.52,5879895.0
2005-09-02 09:51:00,92.535,92.538,92.497,92.497,12885957.0
2005-09-02 09:52:00,92.485,92.5,92.485,92.485,19918161.0
2005-09-02 09:53:00,92.49,92.523,92.49,92.523,17522454.0
2005-09-02 09:54:00,92.52,92.537,92.505,92.525,44823074.0
2005-09-02 09:55:00,92.51,92.525,92.492,92.525,145484387.0
2005-09-02 09:56:00,92.525,92.525,92.5,92.525,21658576.0
2005-09-02 09:57:00,92.53,92.53,92.492,92.51,31651813.0
2005-09-02 09:58:00,92.5,92.505,92.473,92.48,156808549.0
2005-09-02 09:59:00,92.49,92.505,92.462,92.505,53195245.0
2005-09-02 10:00:00,92.51,92.53,92.492,92.492,133114617.0
2005-09-02 10:01:00,92.505,92.535,92.505,92.51,63262513.0
2005-09-02 10:02:00,92.505,92.53,92.455,92.525,44901730.0
2005-09-02 10:03:00,92.525,92.535,92.495,92.535,21690142.0
2005-09-02 10:04:00,92.53,92.53,92.505,92.505,10851200.0
2005-09-02 10:05:00,92.512,92.545,92.512,92.528,159471072.0
2005-09-02 10:06:00,92.54,92.545,92.53,92.535,18063380.0
2005-09-02 10:07:00,92.535,92.572,92.535,92.565,126960083.0
2005-09-02 10:08:00,92.583,92.59,92.54,92.547,175708683.0
2005-09-02 10:09:00,92.555,92.57,92.535,92.543,90020834.0
2005-09-02 10:10:00,92.54,92.54,92.488,92.498,103577912.0
2005-09-02 10:11:00,92.505,92.555,92.492,92.492,45895294.0
2005-09-02 10:12:00,92.49,92.51,92.445,92.445,150504384.0
2005-09-02 10:13:00,92.445,92.445,92.41,92.445,58905570.0
2005-09-02 10:14:00,92.445,92.445,92.395,92.425,32688645.0
2005-09-02 10:15:00,92.41,92.41,92.36,92.362,106742589.0
2005-09-02 10:16:00,92.345,92.385,92.345,92.385,34068058.0
2005-09-02 10:17:00,92.375,92.44,92.375,92.44,23921616.0
2005-09-02 10:18:00,92.43,92.455,92.415,92.415,104158417.0
2005-09-02 10:19:00,92.425,92.47,92.413,92.443,113717586.0
2005-09-02 10:20:00,92.425,92.425,92.385,92.39,137566001.0
2005-09-02 10:21:00,92.375,92.44,92.375,92.425,106637443.0
2005-09-02 10:22:00,92.413,92.455,92.38,92.455,41764749.0
2005-09-02 10:23:00,92.442,92.48,92.435,92.45,78923844.0
2005-09-02 10:24:00,92.455,92.455,92.405,92.425,26696410.0
2005-09-02 10:25:00,92.423,92.423,92.41,92.413,52815051.0
2005-09-02 10:26:00,92.415,92.428,92.403,92.42,14241348.0
2005-09-02 10:27:00,92.413,92.445,92.405,92.405,106954352.0
2005-09-02 10:28:00,92.375,92.435,92.375,92.405,47162732.0
2005-09-02 10:29:00,92.4,92.4,92.34,92.34,16237882.0
2005-09-02 10:30:00,92.34,92.395,92.34,92.395,18553447.0
2005-09-02 10:31:00,92.393,92.405,92.375,92.385,63757342.0
2005-09-02 10:32:00,92.39,92.403,92.353,92.395,22725590.0
2005-09-02 10:33:00,92.393,92.44,92.393,92.43,49334389.0
2005-09-02 10:34:00,92.445,92.45,92.42,92.43,23039579.0
2005-09-02 10:35:00,92.425,92.44,92.412,92.44,67291798.0
2005-09-02 10:36:00,92.435,92.465,92.423,92.46,31119645.0
2005-09-02 10:37:00,92.455,92.49,92.433,92.443,19047443.0
2005-09-02 10:38:00,92.453,92.473,92.403,92.45,76423507.0
2005-09-02 10:39:00,92.455,92.455,92.38,92.395,138012130.0
2005-09-02 10:40:00,92.395,92.41,92.39,92.405,346614581.0
2005-09-02 10:41:00,92.395,92.395,92.355,92.355,5284410.0
2005-09-02 10:42:00,92.355,92.395,92.342,92.373,41552637.0
2005-09-02 10:43:00,92.375,92.39,92.36,92.39,54745034.0
2005-09-02 10:44:00,92.385,92.4,92.365,92.365,13632306.0
2005-09-02 10:45:00,92.34,92.35,92.34,92.34,11217942.0
2005-09-02 10:46:00,92.335,92.353,92.328,92.338,169172943.0
2005-09-02 10:47:00,92.33,92.343,92.315,92.33,133459559.0
2005-09-02 10:48:00,92.325,92.335,92.325,92.335,4294417.0
2005-09-02 10:49:00,92.33,92.355,92.33,92.33,56828591.0
2005-09-02 10:50:00,92.327,92.327,92.27,92.292,33891902.0
2005-09-02 10:51:00,92.3,92.31,92.249,92.26,7058447.0
2005-09-02 10:52:00,92.27,92.33,92.243,92.33,122760137.0
2005-09-02 10:53:00,92.34,92.371,92.305,92.33,129860532.0
2005-09-02 10:54:00,92.327,92.345,92.278,92.345,11534687.0
2005-09-02 10:55:00,92.337,92.343,92.315,92.33,33726213.0
2005-09-02 10:59:00,92.34,92.365,92.305,92.305,192081369.0
2005-09-02 11:00:00,92.31,92.39,92.31,92.39,94071414.0
2005-09-02 11:01:00,92.375,92.395,92.365,92.395,162869964.0
2005-09-02 11:02:00,92.375,92.375,92.325,92.355,399396144.0
2005-09-02 11:03:00,92.353,92.375,92.342,92.352,117882052.0
2005-09-02 11:04:00,92.36,92.375,92.326,92.36,25523614.0
2005-09-02 11:05:00,92.355,92.382,92.355,92.36,75365518.0
2005-09-02 11:06:00,92.37,92.375,92.33,92.34,363512256.0
2005-09-02 11:07:00,92.35,92.35,92.305,92.315,21587732.0
2005-09-02 11:08:00,92.325,92.325,92.26,92.26,14722794.0
2005-09-02 11:09:00,92.26,92.28,92.24,92.27,253016981.0
2005-09-02 11:10:00,92.265,92.29,92.265,92.29,5489377.0
2005-09-02 11:11:00,92.283,92.283,92.26,92.275,132609107.0
2005-09-02 11:12:00,92.268,92.27,92.23,92.27,90717137.0
2005-09-02 11:13:00,92.275,92.28,92.26,92.26,70064278.0
2005-09-02 11:14:00,92.255,92.32,92.255,92.32,2046986.0
2005-09-02 11:15:00,92.313,92.33,92.3,92.322,366477875.0
2005-09-02 11:16:00,92.315,92.343,92.278,92.343,64134818.0
2005-09-02 11:17:00,92.34,92.36,92.318,92.318,89712807.0
2005-09-02 11:18:00,92.32,92.34,92.32,92.34,20080212.0
2005-09-02 11:19:00,92.335,92.345,92.303,92.303,67067312.0
2005-09-02 11:20:00,92.305,92.375,92.305,92.355,32757502.0
2005-09-02 11:21:00,92.37,92.4,92.33,92.37,68512768.0
2005-09-02 11:22:00,92.365,92.4,92.365,92.375,28302994.0
2005-09-02 11:23:00,92.373,92.407,92.373,92.375,118789089.0
2005-09-02 11:24:00,92.395,92.403,92.247,92.3,28311578.0
2005-09-02 11:25:00,92.29,92.318,92.29,92.31,22367633.0
2005-09-02 11:26:00,92.31,92.31,92.3,92.3,13520915.0
2005-09-02 11:27:00,92.295,92.32,92.295,92.315,580511144.0
2005-09-02 11:28:00,92.308,92.32,92.295,92.295,56677083.0
2005-09-02 11:29:00,92.285,92.304,92.275,92.282,10528665.0
2005-09-02 11:30:00,92.28,92.32,92.275,92.303,74523724.0
2005-09-02 11:31:00,92.31,92.325,92.295,92.325,16702983.0
2005-09-02 11:32:00,92.32,92.38,92.32,92.352,102345492.0
2005-09-02 11:33:00,92.35,92.425,92.33,92.35,422528087.0
2005-09-02 11:34:00,92.362,92.393,92.362,92.375,65791912.0
2005-09-02 11:35:00,92.38,92.415,92.353,92.353,52894770.0
2005-09-02 11:36:00,92.36,92.382,92.36,92.382,17121662.0
2005-09-02 11:37:00,92.385,92.385,92.337,92.363,33390510.0
2005-09-02 11:38:00,92.385,92.385,92.335,92.335,35852206.0
2005-09-02 11:39:00,92.34,92.348,92.325,92.34,108369245.0
2005-09-02 11:40:00,92.332,92.385,92.332,92.365,8837604.0
2005-09-02 11:41:00,92.348,92.362,92.325,92.325,80259963.0
2005-09-02 11:42:00,92.33,92.33,92.292,92.292,136988283.0
2005-09-02 11:43:00,92.275,92.395,92.275,92.37,212133557.0
2005-09-02 11:44:00,92.373,92.43,92.37,92.39,134727300.0
2005-09-02 11:45:00,92.405,92.41,92.37,92.372,32855251.0
2005-09-02 11:46:00,92.383,92.383,92.322,92.322,6522368.0
2005-09-02 11:47:00,92.322,92.36,92.32,92.32,73104755.0
2005-09-02 11:48:00,92.323,92.36,92.29,92.36,143880158.0
2005-09-02 11:49:00,92.352,92.355,92.335,92.335,80984239.0
2005-09-02 11:50:00,92.332,92.36,92.332,92.35,28315841.0
2005-09-02 11:51:00,92.335,92.335,92.29,92.303,119284916.0
2005-09-02 11:52:00,92.31,92.328,92.31,92.32,161532468.0
2005-09-02 11:53:00,92.31,92.31,92.297,92.297,38332096.0
2005-09-02 11:54:00,92.3,92.31,92.3,92.31,6130029.0
2005-09-02 11:55:00,92.31,92.323,92.297,92.323,72444532.0
2005-09-02 11:56:00,92.32,92.32,92.298,92.298,32632974.0
2005-09-02 11:57:00,92.29,92.308,92.29,92.305,21829551.0
2005-09-02 11:58:00,92.31,92.315,92.31,92.315,79112270.0
2005-09-02 11:59:00,92.315,92.315,92.31,92.31,2462199.0
2005-09-02 12:00:00,92.325,92.325,92.3,92.315,40815049.0
2005-09-02 12:01:00,92.315,92.315,92.3,92.3,152943710.0
2005-09-02 12:02:00,92.32,92.32,92.303,92.32,11164505.0
2005-09-02 12:03:00,92.31,92.31,92.285,92.285,46983961.0
2005-09-02 12:04:00,92.305,92.305,92.26,92.29,146028429.0
2005-09-02 12:05:00,92.29,92.305,92.29,92.295,18960953.0
2005-09-02 12:06:00,92.272,92.31,92.272,92.31,31733424.0
2005-09-02 12:07:00,92.313,92.33,92.3,92.32,95902053.0
2005-09-02 12:08:00,92.323,92.36,92.312,92.35,329172715.0
2005-09-02 12:09:00,92.355,92.355,92.343,92.345,174143193.0
2005-09-02 12:10:00,92.365,92.365,92.323,92.335,42871685.0
2005-09-02 12:11:00,92.348,92.395,92.333,92.395,109142365.0
2005-09-02 12:12:00,92.39,92.4,92.375,92.4,64065901.0
2005-09-02 12:13:00,92.39,92.418,92.39,92.393,19833827.0
2005-09-02 12:14:00,92.355,92.415,92.355,92.395,81824645.0
2005-09-02 12:15:00,92.39,92.404,92.39,92.4,177795505.0
2005-09-02 12:16:00,92.405,92.405,92.37,92.37,1504297.0
2005-09-02 12:17:00,92.38,92.38,92.362,92.362,19313057.0
2005-09-02 12:18:00,92.375,92.375,92.353,92.363,64170958.0
2005-09-02 12:19:00,92.375,92.387,92.35,92.37,132042085.0
2005-09-02 12:20:00,92.36,92.375,92.36,92.375,108509730.0
2005-09-02 12:21:00,92.38,92.395,92.36,92.395,7344175.0
2005-09-02 12:22:00,92.39,92.39,92.352,92.375,33749994.0
2005-09-02 12:23:00,92.377,92.38,92.366,92.38,53848993.0
2005-09-02 12:24:00,92.38,92.39,92.355,92.39,58610495.0
2005-09-02 12:25:00,92.395,92.395,92.36,92.36,4387173.0
2005-09-02 12:26:00,92.365,92.365,92.32,92.34,10318487.0
2005-09-02 12:27:00,92.34,92.35,92.305,92.305,41794518.0
2005-09-02 12:28:00,92.32,92.33,92.31,92.315,27090072.0
2005-09-02 12:29:00,92.31,92.37,92.31,92.37,2705323.0
2005-09-02 12:30:00,92.385,92.385,92.36,92.373,28559759.0
2005-09-02 12:31:00,92.385,92.415,92.365,92.4,85889352.0
2005-09-02 12:32:00,92.395,92.415,92.37,92.393,141277175.0
2005-09-02 12:33:00,92.405,92.415,92.389,92.415,9354723.0
2005-09-02 12:34:00,92.395,92.415,92.376,92.415,14237616.0
2005-09-02 12:35:00,92.405,92.405,92.36,92.39,403680933.0
2005-09-02 12:36:00,92.383,92.415,92.383,92.385,14072491.0
2005-09-02 12:37:00,92.395,92.425,92.395,92.425,134947657.0
2005-09-02 12:38:00,92.415,92.435,92.415,92.435,38783206.0
2005-09-02 12:39:00,92.42,92.45,92.42,92.445,106424273.0
2005-09-02 12:40:00,92.425,92.455,92.41,92.425,173602258.0
2005-09-02 12:41:00,92.425,92.45,92.425,92.437,45984260.0
2005-09-02 12:42:00,92.44,92.445,92.405,92.423,137179491.0
2005-09-02 12:43:00,92.435,92.435,92.405,92.405,8505535.0
2005-09-02 12:44:00,92.393,92.419,92.393,92.395,28739773.0
2005-09-02 12:45:00,92.388,92.41,92.388,92.405,80031215.0
2005-09-02 12:46:00,92.385,92.393,92.385,92.393,162804553.0
2005-09-02 12:47:00,92.395,92.405,92.362,92.375,85494208.0
2005-09-02 12:48:00,92.363,92.385,92.363,92.385,600721.0
2005-09-02 12:49:00,92.385,92.402,92.385,92.385,79387839.0
2005-09-02 12:50:00,92.39,92.39,92.335,92.37,73193599.0
2005-09-02 12:51:00,92.37,92.37,92.305,92.315,13155357.0
2005-09-02 12:52:00,92.32,92.355,92.32,92.355,4281896.0
2005-09-02 12:53:00,92.36,92.365,92.312,92.343,333771658.0
2005-09-02 12:54:00,92.35,92.35,92.325,92.34,40031586.0
2005-09-02 12:55:00,92.335,92.335,92.31,92.33,45711379.0
2005-09-02 12:56:00,92.33,92.361,92.33,92.335,16355677.0
2005-09-02 12:57:00,92.34,92.35,92.335,92.335,5061853.0
2005-09-02 12:58:00,92.335,92.335,92.32,92.33,25290060.0
2005-09-02 12:59:00,92.34,92.345,92.34,92.345,1167643.0
2005-09-02 13:00:00,92.335,92.36,92.335,92.34,237230331.0
2005-09-02 13:01:00,92.35,92.378,92.329,92.378,79804160.0
2005-09-02 13:02:00,92.365,92.383,92.365,92.375,40116827.0
2005-09-02 13:03:00,92.365,92.405,92.365,92.405,128048598.0
2005-09-02 13:04:00,92.41,92.42,92.37,92.37,21781281.0
2005-09-02 13:05:00,92.375,92.385,92.375,92.385,31358356.0
2005-09-02 13:06:00,92.388,92.4,92.33,92.33,51565966.0
2005-09-02 13:07:00,92.338,92.365,92.338,92.345,137862437.0
2005-09-02 13:08:00,92.35,92.368,92.35,92.36,35410075.0
2005-09-02 13:09:00,92.35,92.355,92.343,92.355,26049625.0
2005-09-02 13:10:00,92.348,92.355,92.343,92.345,110380747.0
2005-09-02 13:11:00,92.343,92.365,92.333,92.333,17915643.0
2005-09-02 13:12:00,92.333,92.383,92.333,92.365,10543946.0
2005-09-02 13:13:00,92.37,92.395,92.355,92.355,466928216.0
2005-09-02 13:14:00,92.345,92.351,92.342,92.345,130221537.0
2005-09-02 13:15:00,92.34,92.375,92.325,92.36,43998778.0
2005-09-02 13:16:00,92.352,92.352,92.295,92.315,224251403.0
2005-09-02 13:17:00,92.32,92.32,92.275,92.31,86554961.0
2005-09-02 13:18:00,92.315,92.335,92.315,92.33,93000973.0
2005-09-02 13:19:00,92.325,92.35,92.325,92.35,6907561.0
2005-09-02 13:20:00,92.342,92.342,92.328,92.328,14056634.0
2005-09-02 13:21:00,92.35,92.353,92.35,92.353,17355350.0
2005-09-02 13:22:00,92.36,92.375,92.342,92.36,59014800.0
2005-09-02 13:23:00,92.345,92.375,92.34,92.375,622340967.0
2005-09-02 13:24:00,92.375,92.383,92.37,92.37,159287765.0
2005-09-02 13:25:00,92.36,92.38,92.355,92.38,62984691.0
2005-09-02 13:26:00,92.37,92.395,92.37,92.395,3707502.0
2005-09-02 13:27:00,92.4,92.402,92.385,92.4,96712257.0
2005-09-02 13:28:00,92.4,92.4,92.365,92.392,98505647.0
2005-09-02 13:29:00,92.4,92.4,92.382,92.382,3861878.0
2005-09-02 13:30:00,92.395,92.43,92.395,92.41,35074470.0
2005-09-02 13:31:00,92.41,92.41,92.39,92.39,9526025.0
2005-09-02 13:32:00,92.38,92.4,92.36,92.375,252881733.0
2005-09-02 13:33:00,92.345,92.387,92.345,92.387,25536198.0
2005-09-02 13:34:00,92.4,92.41,92.355,92.39,83671817.0
2005-09-02 13:35:00,92.385,92.415,92.375,92.405,31603368.0
2005-09-02 13:36:00,92.395,92.425,92.383,92.405,63485614.0
2005-09-02 13:37:00,92.42,92.437,92.415,92.435,21483393.0
2005-09-02 13:38:00,92.435,92.46,92.407,92.46,166886957.0
2005-09-02 13:39:00,92.45,92.47,92.43,92.43,147914221.0
2005-09-02 13:40:00,92.435,92.46,92.435,92.448,55642492.0
2005-09-02 13:41:00,92.44,92.46,92.435,92.442,132864284.0
2005-09-02 13:42:00,92.435,92.47,92.435,92.453,42123132.0
2005-09-02 13:43:00,92.465,92.505,92.45,92.485,80692893.0
2005-09-02 13:44:00,92.485,92.485,92.433,92.475,23660978.0
2005-09-02 13:45:00,92.472,92.495,92.432,92.46,16418865.0
2005-09-02 13:46:00,92.465,92.492,92.435,92.455,95848293.0
2005-09-02 13:47:00,92.442,92.442,92.413,92.413,84150738.0
2005-09-02 13:48:00,92.413,92.435,92.413,92.415,310243688.0
2005-09-02 13:49:00,92.425,92.425,92.391,92.41,72688608.0
2005-09-02 13:50:00,92.4,92.4,92.37,92.37,567223.0
2005-09-02 13:51:00,92.365,92.38,92.335,92.363,75280067.0
2005-09-02 13:52:00,92.37,92.381,92.362,92.362,33974249.0
2005-09-02 13:53:00,92.375,92.375,92.372,92.372,39827446.0
2005-09-02 13:54:00,92.37,92.39,92.37,92.385,138094163.0
2005-09-02 13:55:00,92.385,92.408,92.335,92.395,181249592.0
2005-09-02 13:56:00,92.398,92.41,92.39,92.39,42486673.0
2005-09-02 13:57:00,92.38,92.405,92.38,92.405,444935358.0
2005-09-02 13:58:00,92.405,92.42,92.393,92.395,156674923.0
2005-09-02 13:59:00,92.405,92.414,92.4,92.4,214032899.0
2005-09-02 14:00:00,92.393,92.413,92.38,92.393,115211581.0
2005-09-02 14:01:00,92.395,92.397,92.374,92.375,46937354.0
2005-09-02 14:02:00,92.385,92.413,92.37,92.41,17597236.0
2005-09-02 14:03:00,92.403,92.43,92.403,92.41,19565824.0
2005-09-02 14:04:00,92.41,92.433,92.41,92.41,49745378.0
2005-09-02 14:05:00,92.405,92.46,92.405,92.432,121952231.0
2005-09-02 14:06:00,92.45,92.485,92.44,92.44,10779746.0
2005-09-02 14:07:00,92.44,92.44,92.41,92.41,47932907.0
2005-09-02 14:08:00,92.413,92.425,92.398,92.41,60426045.0
2005-09-02 14:09:00,92.405,92.432,92.375,92.432,42636536.0
2005-09-02 14:10:00,92.435,92.435,92.41,92.41,2270355.0
2005-09-02 14:11:00,92.42,92.44,92.405,92.44,94275099.0
2005-09-02 14:12:00,92.44,92.44,92.415,92.43,84666692.0
2005-09-02 14:13:00,92.41,92.435,92.41,92.435,73341948.0
2005-09-02 14:14:00,92.415,92.465,92.415,92.453,81423120.0
2005-09-02 14:15:00,92.455,92.455,92.425,92.425,4600951.0
2005-09-02 14:16:00,92.43,92.465,92.43,92.465,32535580.0
2005-09-02 14:17:00,92.463,92.545,92.463,92.525,88808914.0
2005-09-02 14:18:00,92.54,92.6,92.52,92.6,22172213.0
2005-09-02 14:19:00,92.593,92.68,92.593,92.68,23585509.0
2005-09-02 14:20:00,92.675,92.7,92.61,92.62,78655857.0
2005-09-02 14:21:00,92.63,92.631,92.585,92.6,20977742.0
2005-09-02 14:22:00,92.607,92.61,92.532,92.56,169497926.0
2005-09-02 14:23:00,92.553,92.553,92.52,92.52,14824786.0
2005-09-02 14:24:00,92.52,92.583,92.52,92.583,24767963.0
2005-09-02 14:25:00,92.56,92.638,92.56,92.575,69781729.0
2005-09-02 14:26:00,92.578,92.61,92.565,92.6,194801215.0
2005-09-02 14:27:00,92.595,92.62,92.573,92.615,33186128.0
2005-09-02 14:28:00,92.605,92.615,92.556,92.585,82824351.0
2005-09-02 14:29:00,92.573,92.573,92.48,92.535,32826326.0
2005-09-02 14:30:00,92.53,92.545,92.358,92.513,131257092.0
2005-09-02 14:31:00,92.535,92.65,92.505,92.65,138322740.0
2005-09-02 14:32:00,92.64,92.646,92.55,92.55,35935199.0
2005-09-02 14:33:00,92.55,92.595,92.515,92.555,54310829.0
2005-09-02 14:34:00,92.58,92.593,92.505,92.532,48518078.0
2005-09-02 14:35:00,92.533,92.61,92.52,92.603,46666139.0
2005-09-02 14:36:00,92.59,92.67,92.55,92.66,172849231.0
2005-09-02 14:37:00,92.652,92.695,92.615,92.635,57884951.0
2005-09-02 14:38:00,92.635,92.64,92.59,92.635,295813278.0
2005-09-02 14:39:00,92.615,92.657,92.595,92.608,181037352.0
2005-09-02 14:40:00,92.605,92.62,92.57,92.597,68647085.0
2005-09-02 14:41:00,92.593,92.615,92.552,92.6,423909110.0
2005-09-02 14:42:00,92.61,92.65,92.61,92.63,108036581.0
2005-09-02 14:43:00,92.633,92.652,92.6,92.635,117813772.0
2005-09-02 14:44:00,92.66,92.698,92.553,92.555,80243999.0
2005-09-02 14:45:00,92.555,92.6,92.53,92.55,33162136.0
2005-09-02 14:46:00,92.545,92.575,92.538,92.538,141729102.0
2005-09-02 14:47:00,92.522,92.558,92.51,92.51,70163706.0
2005-09-02 14:48:00,92.535,92.535,92.485,92.52,53478519.0
2005-09-02 14:49:00,92.522,92.555,92.49,92.51,62926070.0
2005-09-02 14:50:00,92.52,92.53,92.487,92.487,5015369.0
2005-09-02 14:51:00,92.52,92.543,92.47,92.523,49369219.0
2005-09-02 14:52:00,92.53,92.543,92.495,92.505,34585196.0
2005-09-02 14:53:00,92.503,92.59,92.503,92.56,146895197.0
2005-09-02 14:54:00,92.58,92.613,92.555,92.595,130037682.0
2005-09-02 14:55:00,92.58,92.615,92.56,92.575,103410790.0
2005-09-02 14:56:00,92.575,92.6,92.543,92.553,42628489.0
2005-09-02 14:57:00,92.56,92.563,92.525,92.54,75441788.0
2005-09-02 14:58:00,92.56,92.595,92.545,92.595,75883111.0
2005-09-02 14:59:00,92.605,92.663,92.56,92.635,49341764.0
2005-09-02 15:00:00,92.64,92.65,92.61,92.64,325473227.0
2005-09-02 15:01:00,92.627,92.69,92.62,92.69,73361352.0
2005-09-02 15:02:00,92.695,92.775,92.695,92.765,90541613.0
2005-09-02 15:03:00,92.745,92.795,92.685,92.723,213686811.0
2005-09-02 15:04:00,92.7,92.725,92.62,92.62,426236147.0
2005-09-02 15:05:00,92.63,92.643,92.578,92.6,192834231.0
2005-09-02 15:06:00,92.615,92.625,92.565,92.572,94630248.0
2005-09-02 15:07:00,92.58,92.585,92.535,92.58,247877075.0
2005-09-02 15:08:00,92.575,92.589,92.538,92.542,58216385.0
2005-09-02 15:09:00,92.555,92.565,92.51,92.565,204789526.0
2005-09-02 15:10:00,92.55,92.55,92.441,92.485,118987342.0
2005-09-02 15:11:00,92.49,92.5,92.465,92.485,158497620.0
2005-09-02 15:12:00,92.48,92.48,92.435,92.45,48202536.0
2005-09-02 15:13:00,92.45,92.45,92.415,92.433,185838478.0
2005-09-02 15:14:00,92.44,92.44,92.38,92.4,60247795.0
2005-09-02 15:15:00,92.402,92.44,92.38,92.41,90604052.0
2005-09-02 15:16:00,92.41,92.41,92.358,92.375,61991406.0
2005-09-02 15:17:00,92.375,92.38,92.285,92.298,233278532.0
2005-09-02 15:18:00,92.28,92.28,92.205,92.225,123701480.0
2005-09-02 15:19:00,92.23,92.265,92.192,92.232,93887537.0
2005-09-02 15:20:00,92.25,92.254,92.185,92.205,146845939.0
2005-09-02 15:21:00,92.225,92.245,92.15,92.19,527298923.0
2005-09-02 15:22:00,92.195,92.225,92.165,92.192,146892941.0
2005-09-02 15:23:00,92.205,92.205,92.153,92.195,119129790.0
2005-09-02 15:24:00,92.188,92.196,92.17,92.195,75696125.0
2005-09-02 15:25:00,92.195,92.2,92.155,92.155,155200643.0
2005-09-02 15:26:00,92.155,92.165,92.05,92.05,112561559.0
2005-09-02 15:27:00,92.06,92.118,92.033,92.097,283061006.0
2005-09-02 15:28:00,92.11,92.15,92.1,92.13,81876541.0
2005-09-02 15:29:00,92.122,92.122,92.052,92.102,52412148.0
2005-09-02 15:30:00,92.12,92.24,92.12,92.23,132147178.0
2005-09-02 15:31:00,92.228,92.275,92.208,92.235,79882605.0
2005-09-02 15:32:00,92.23,92.28,92.183,92.245,33789163.0
2005-09-02 15:33:00,92.235,92.358,92.235,92.325,76312629.0
2005-09-02 15:34:00,92.32,92.32,92.243,92.305,55985630.0
2005-09-02 15:35:00,92.31,92.34,92.275,92.308,45973397.0
2005-09-02 15:36:00,92.32,92.332,92.285,92.285,170086425.0
2005-09-02 15:37:00,92.31,92.38,92.31,92.38,590222872.0
2005-09-02 15:38:00,92.375,92.395,92.35,92.363,427692554.0
2005-09-02 15:39:00,92.34,92.385,92.335,92.355,175353049.0
2005-09-02 15:40:00,92.365,92.452,92.335,92.452,55093169.0
2005-09-02 15:41:00,92.455,92.463,92.355,92.36,84790376.0
2005-09-02 15:42:00,92.355,92.355,92.275,92.275,122413747.0
2005-09-02 15:43:00,92.33,92.355,92.31,92.33,111849065.0
2005-09-02 15:44:00,92.335,92.375,92.32,92.35,29704473.0
2005-09-02 15:45:00,92.325,92.38,92.325,92.38,153828600.0
2005-09-02 15:46:00,92.38,92.43,92.38,92.405,236273295.0
2005-09-02 15:47:00,92.41,92.42,92.329,92.365,55139930.0
2005-09-02 15:48:00,92.365,92.39,92.353,92.353,293468998.0
2005-09-02 15:49:00,92.36,92.38,92.34,92.352,367703803.0
2005-09-02 15:50:00,92.335,92.355,92.335,92.353,163934033.0
2005-09-02 15:51:00,92.335,92.353,92.289,92.353,173011264.0
2005-09-02 15:52:00,92.35,92.37,92.342,92.342,204757357.0
2005-09-02 15:53:00,92.355,92.387,92.355,92.363,48185721.0
2005-09-02 15:54:00,92.373,92.415,92.373,92.4,199368527.0
2005-09-02 15:55:00,92.42,92.42,92.375,92.415,255952907.0
2005-09-02 15:56:00,92.42,92.42,92.37,92.37,208221771.0
2005-09-02 15:57:00,92.375,92.375,92.35,92.365,135700006.0
2005-09-02 15:58:00,92.353,92.385,92.325,92.335,251333818.0
2005-09-02 15:59:00,92.333,92.4,92.333,92.39,101491982.0
2005-09-02 16:00:00,92.388,92.405,92.362,92.372,287450884.0
2005-09-02 16:01:00,92.38,92.445,92.35,92.405,64724190.0
2005-09-02 16:02:00,92.41,92.455,92.41,92.425,155150350.0
2005-09-02 16:03:00,92.438,92.438,92.332,92.332,106680522.0
2005-09-02 16:04:00,92.325,92.39,92.325,92.353,444187962.0
2005-09-02 16:05:00,92.34,92.405,92.34,92.35,281302471.0
2005-09-02 16:06:00,92.345,92.36,92.32,92.32,23328669.0
2005-09-02 16:07:00,92.335,92.365,92.335,92.35,66707373.0
2005-09-02 16:08:00,92.33,92.375,92.293,92.32,82707805.0
2005-09-02 16:09:00,92.315,92.325,92.253,92.292,107442546.0
2005-09-02 16:10:00,92.295,92.333,92.288,92.333,199264394.0
2005-09-02 16:11:00,92.31,92.31,92.28,92.28,71799941.0
2005-09-02 16:12:00,92.262,92.33,92.262,92.315,96382308.0
2005-09-02 16:13:00,92.31,92.377,92.265,92.355,51442243.0
2005-09-02 16:14:00,92.332,92.365,92.305,92.34,118942326.0
2005-09-02 16:15:00,92.335,92.38,92.315,92.315,67125603.0
2005-09-02 16:16:00,92.355,92.391,92.34,92.36,149209236.0
2005-09-02 16:17:00,92.355,92.387,92.343,92.365,49994679.0
2005-09-02 16:18:00,92.375,92.4,92.373,92.373,356772254.0
2005-09-02 16:19:00,92.385,92.4,92.343,92.352,120474863.0
2005-09-02 16:20:00,92.352,92.372,92.352,92.365,103051224.0
2005-09-02 16:21:00,92.365,92.375,92.355,92.36,239103120.0
2005-09-02 16:22:00,92.365,92.383,92.35,92.383,96974782.0
2005-09-02 16:23:00,92.375,92.4,92.373,92.385,70021979.0
2005-09-02 16:24:00,92.39,92.404,92.375,92.39,71291147.0
2005-09-02 16:25:00,92.397,92.417,92.385,92.385,88752700.0
2005-09-02 16:26:00,92.39,92.41,92.39,92.41,62921886.0
2005-09-02 16:27:00,92.4,92.427,92.4,92.425,5949924.0
2005-09-02 16:28:00,92.425,92.425,92.347,92.38,9969323.0
2005-09-02 16:29:00,92.383,92.4,92.37,92.37,156451034.0
2005-09-02 16:30:00,92.375,92.383,92.375,92.38,217800086.0
2005-09-02 16:31:00,92.367,92.385,92.367,92.38,62778864.0
2005-09-02 16:32:00,92.385,92.385,92.35,92.365,54499453.0
2005-09-02 16:33:00,92.373,92.397,92.365,92.397,918155870.0
2005-09-02 16:34:00,92.41,92.41,92.391,92.393,63320558.0
2005-09-02 16:35:00,92.395,92.465,92.395,92.45,84980733.0
2005-09-02 16:36:00,92.443,92.456,92.43,92.445,97911425.0
2005-09-02 16:37:00,92.45,92.46,92.425,92.445,74272312.0
2005-09-02 16:38:00,92.425,92.457,92.42,92.42,18586940.0
2005-09-02 16:39:00,92.41,92.434,92.41,92.41,78184076.0
2005-09-02 16:40:00,92.412,92.449,92.412,92.435,51142685.0
2005-09-02 16:41:00,92.44,92.458,92.432,92.432,154656961.0
2005-09-02 16:42:00,92.435,92.445,92.413,92.417,72356547.0
2005-09-02 16:43:00,92.425,92.433,92.417,92.42,89337550.0
2005-09-02 16:44:00,92.43,92.46,92.43,92.46,74454054.0
2005-09-02 16:45:00,92.463,92.464,92.43,92.453,32929199.0
2005-09-02 16:46:00,92.465,92.475,92.435,92.435,77856539.0
2005-09-02 16:47:00,92.445,92.445,92.368,92.368,20260486.0
2005-09-02 16:48:00,92.37,92.372,92.355,92.365,52355585.0
2005-09-02 16:49:00,92.375,92.375,92.345,92.375,5184486.0
2005-09-02 16:50:00,92.385,92.385,92.35,92.382,396165037.0
2005-09-02 16:51:00,92.385,92.413,92.385,92.413,151251837.0
2005-09-02 16:52:00,92.418,92.428,92.375,92.395,111592373.0
2005-09-02 16:53:00,92.42,92.42,92.38,92.38,137964591.0
2005-09-02 16:54:00,92.345,92.402,92.345,92.383,23129840.0
2005-09-02 16:55:00,92.39,92.415,92.375,92.415,32434508.0
2005-09-02 16:56:00,92.43,92.43,92.374,92.43,67188780.0
2005-09-02 16:57:00,92.42,92.445,92.383,92.407,186696918.0
2005-09-02 16:58:00,92.402,92.409,92.365,92.365,52392848.0
2005-09-02 16:59:00,92.36,92.38,92.285,92.285,27043772.0
2005-09-02 17:00:00,92.285,92.355,92.285,92.33,77142781.0
2005-09-02 17:01:00,92.335,92.342,92.313,92.325,144125943.0
2005-09-02 17:02:00,92.315,92.345,92.315,92.34,96627147.0
2005-09-02 17:03:00,92.34,92.39,92.34,92.37,279254120.0
2005-09-02 17:04:00,92.365,92.4,92.345,92.39,120531562.0
2005-09-02 17:05:00,92.382,92.4,92.34,92.34,113821891.0
2005-09-02 17:06:00,92.335,92.37,92.335,92.355,79264882.0
2005-09-02 17:07:00,92.353,92.384,92.35,92.38,85477091.0
2005-09-02 17:08:00,92.39,92.447,92.39,92.437,160794805.0
2005-09-02 17:09:00,92.44,92.455,92.417,92.435,34585194.0
2005-09-02 17:10:00,92.432,92.432,92.382,92.382,144678529.0
2005-09-02 17:11:00,92.4,92.4,92.378,92.393,220080238.0
2005-09-02 17:12:00,92.392,92.42,92.38,92.39,64949818.0
2005-09-02 17:13:00,92.39,92.41,92.365,92.365,174488680.0
2005-09-02 17:14:00,92.37,92.385,92.368,92.385,59781175.0
2005-09-02 17:15:00,92.38,92.405,92.373,92.405,228466860.0
2005-09-02 17:16:00,92.4,92.44,92.4,92.423,79574957.0
2005-09-02 17:17:00,92.4,92.417,92.39,92.39,444169411.0
2005-09-02 17:18:00,92.4,92.433,92.385,92.433,308143534.0
2005-09-02 17:19:00,92.435,92.445,92.425,92.435,418474707.0
2005-09-02 17:20:00,92.433,92.436,92.42,92.43,241561109.0
2005-09-02 17:21:00,92.44,92.445,92.43,92.43,158976811.0
2005-09-02 17:22:00,92.435,92.435,92.372,92.39,889713211.0
2005-09-02 17:23:00,92.392,92.405,92.372,92.395,89591450.0
2005-09-02 17:24:00,92.387,92.415,92.355,92.355,151065571.0
2005-09-02 17:25:00,92.355,92.405,92.355,92.38,31216717.0
2005-09-02 17:26:00,92.372,92.395,92.355,92.395,120163248.0
2005-09-02 17:27:00,92.39,92.394,92.375,92.375,58139206.0
2005-09-02 17:28:00,92.37,92.372,92.348,92.36,51372567.0
2005-09-02 17:29:00,92.345,92.356,92.343,92.343,48778684.0
2005-09-02 17:30:00,92.34,92.365,92.32,92.365,156686032.0
2005-09-02 17:31:00,92.305,92.372,92.305,92.36,61149511.0
2005-09-02 17:32:00,92.355,92.4,92.345,92.345,190878428.0
2005-09-02 17:33:00,92.345,92.368,92.315,92.343,161565270.0
2005-09-02 17:34:00,92.34,92.358,92.315,92.33,40166018.0
2005-09-02 17:35:00,92.33,92.332,92.263,92.313,24530873.0
2005-09-02 17:36:00,92.315,92.34,92.295,92.34,320973299.0
2005-09-02 17:37:00,92.34,92.34,92.323,92.325,83431855.0
2005-09-02 17:38:00,92.32,92.324,92.312,92.312,104841284.0
2005-09-02 17:39:00,92.32,92.335,92.283,92.313,133863591.0
2005-09-02 17:40:00,92.293,92.38,92.293,92.367,195595667.0
2005-09-02 17:41:00,92.355,92.369,92.343,92.355,91922219.0
2005-09-02 17:42:00,92.345,92.36,92.337,92.343,122587661.0
2005-09-02 17:43:00,92.345,92.385,92.315,92.345,70997453.0
2005-09-02 17:44:00,92.345,92.345,92.33,92.33,298682831.0
2005-09-02 17:45:00,92.31,92.325,92.29,92.29,108928031.0
2005-09-02 17:46:00,92.298,92.316,92.267,92.31,115091375.0
2005-09-02 17:47:00,92.295,92.308,92.285,92.3,68431645.0
2005-09-02 17:48:00,92.292,92.32,92.288,92.305,118829915.0
2005-09-02 17:49:00,92.31,92.315,92.287,92.287,214496704.0
2005-09-02 17:50:00,92.303,92.303,92.26,92.28,468937018.0
2005-09-02 17:51:00,92.265,92.305,92.26,92.305,313771483.0
2005-09-02 17:52:00,92.28,92.325,92.258,92.325,138179141.0
2005-09-02 17:53:00,92.335,92.335,92.267,92.3,90105939.0
2005-09-02 17:54:00,92.293,92.298,92.28,92.28,402232985.0
2005-09-02 17:55:00,92.29,92.293,92.259,92.26,70603239.0
2005-09-02 17:56:00,92.26,92.27,92.235,92.25,94536987.0
2005-09-02 17:57:00,92.255,92.27,92.228,92.27,153328976.0
2005-09-02 17:58:00,92.245,92.305,92.245,92.26,28381065.0
2005-09-02 17:59:00,92.263,92.305,92.25,92.305,91492841.0
2005-09-02 18:00:00,92.293,92.293,92.245,92.273,49002608.0
2005-09-02 18:01:00,92.275,92.275,92.255,92.27,180850191.0
2005-09-02 18:02:00,92.265,92.298,92.242,92.29,94521846.0
2005-09-02 18:03:00,92.29,92.299,92.275,92.285,43332869.0
2005-09-02 18:04:00,92.27,92.287,92.255,92.275,16007369.0
2005-09-02 18:05:00,92.292,92.293,92.27,92.293,177047519.0
2005-09-02 18:06:00,92.305,92.325,92.282,92.315,80357428.0
2005-09-02 18:07:00,92.325,92.345,92.295,92.315,70407393.0
2005-09-02 18:08:00,92.305,92.325,92.275,92.275,140676728.0
2005-09-02 18:09:00,92.28,92.315,92.276,92.315,61727942.0
2005-09-02 18:10:00,92.305,92.305,92.258,92.258,92658460.0
2005-09-02 18:11:00,92.265,92.272,92.25,92.253,65145864.0
2005-09-02 18:12:00,92.225,92.29,92.225,92.272,66713166.0
2005-09-02 18:13:00,92.282,92.292,92.245,92.245,40016176.0
2005-09-02 18:14:00,92.255,92.325,92.255,92.3,195020320.0
2005-09-02 18:15:00,92.31,92.31,92.285,92.295,100955576.0
2005-09-02 18:16:00,92.29,92.29,92.23,92.255,171619955.0
2005-09-02 18:17:00,92.24,92.266,92.24,92.255,150322717.0
2005-09-02 18:18:00,92.26,92.275,92.258,92.275,44503888.0
2005-09-02 18:19:00,92.28,92.287,92.275,92.28,143588553.0
2005-09-02 18:20:00,92.28,92.281,92.23,92.23,201054295.0
2005-09-02 18:21:00,92.24,92.272,92.24,92.272,71047354.0
2005-09-02 18:22:00,92.28,92.28,92.235,92.235,125416505.0
2005-09-02 18:23:00,92.24,92.252,92.225,92.232,20028485.0
2005-09-02 18:24:00,92.217,92.263,92.217,92.255,260450836.0
2005-09-02 18:25:00,92.243,92.249,92.225,92.245,126504800.0
2005-09-02 18:26:00,92.23,92.267,92.23,92.267,59536613.0
2005-09-02 18:27:00,92.275,92.277,92.25,92.25,145172631.0
2005-09-02 18:28:00,92.245,92.267,92.245,92.247,143221290.0
2005-09-02 18:29:00,92.24,92.26,92.205,92.245,335665459.0
2005-09-02 18:30:00,92.25,92.26,92.235,92.245,25077457.0
2005-09-02 18:31:00,92.245,92.305,92.245,92.293,37247053.0
2005-09-02 18:32:00,92.283,92.335,92.24,92.29,219962110.0
2005-09-02 18:33:00,92.295,92.318,92.289,92.318,358566711.0
2005-09-02 18:34:00,92.32,92.34,92.278,92.305,92798423.0
2005-09-02 18:35:00,92.29,92.31,92.29,92.295,37936804.0
2005-09-02 18:36:00,92.3,92.31,92.273,92.31,155193336.0
2005-09-02 18:37:00,92.307,92.328,92.28,92.32,335168071.0
2005-09-02 18:38:00,92.305,92.33,92.3,92.31,70337190.0
2005-09-02 18:39:00,92.33,92.34,92.305,92.34,189991460.0
2005-09-02 18:40:00,92.33,92.361,92.33,92.343,179308684.0
2005-09-02 18:41:00,92.355,92.358,92.33,92.343,137612447.0
2005-09-02 18:42:00,92.34,92.352,92.323,92.352,75622554.0
2005-09-02 18:43:00,92.358,92.358,92.341,92.35,708110373.0
2005-09-02 18:44:00,92.345,92.382,92.345,92.37,121425030.0
2005-09-02 18:45:00,92.37,92.4,92.34,92.357,180043012.0
2005-09-02 18:46:00,92.345,92.365,92.33,92.353,418859636.0
2005-09-02 18:47:00,92.36,92.37,92.355,92.37,35160787.0
2005-09-02 18:48:00,92.37,92.373,92.344,92.345,63874032.0
2005-09-02 18:49:00,92.345,92.38,92.345,92.37,90250498.0
2005-09-02 18:50:00,92.375,92.375,92.355,92.355,65316522.0
2005-09-02 18:51:00,92.355,92.365,92.345,92.36,105680229.0
2005-09-02 18:52:00,92.36,92.36,92.325,92.33,109915787.0
2005-09-02 18:53:00,92.34,92.345,92.32,92.32,22188539.0
2005-09-02 18:54:00,92.32,92.325,92.3,92.3,88719269.0
2005-09-02 18:55:00,92.31,92.315,92.308,92.315,1228242207.0
2005-09-02 18:56:00,92.31,92.365,92.307,92.365,128101279.0
2005-09-02 18:57:00,92.353,92.37,92.335,92.345,115959196.0
2005-09-02 18:58:00,92.345,92.351,92.315,92.315,118217592.0
2005-09-02 18:59:00,92.315,92.333,92.3,92.31,265786892.0
2005-09-02 19:00:00,92.32,92.325,92.285,92.325,112026632.0
2005-09-02 19:01:00,92.32,92.32,92.301,92.312,65137919.0
2005-09-02 19:02:00,92.32,92.33,92.312,92.33,198422497.0
2005-09-02 19:03:00,92.335,92.335,92.307,92.307,187610364.0
2005-09-02 19:04:00,92.315,92.335,92.314,92.335,154854626.0
2005-09-02 19:05:00,92.332,92.334,92.315,92.33,162237010.0
2005-09-02 19:06:00,92.322,92.358,92.322,92.35,40823177.0
2005-09-02 19:07:00,92.345,92.365,92.325,92.345,357783683.0
2005-09-02 19:08:00,92.353,92.353,92.329,92.33,136116903.0
2005-09-02 19:09:00,92.325,92.341,92.315,92.32,200927566.0
2005-09-02 19:10:00,92.32,92.328,92.3,92.322,335090652.0
2005-09-02 19:11:00,92.335,92.335,92.295,92.305,89770034.0
2005-09-02 19:12:00,92.315,92.33,92.275,92.33,18416559.0
2005-09-02 19:13:00,92.33,92.352,92.33,92.33,286776264.0
2005-09-02 19:14:00,92.332,92.365,92.332,92.365,49259260.0
2005-09-02 19:15:00,92.365,92.365,92.326,92.33,259286026.0
2005-09-02 19:16:00,92.34,92.34,92.31,92.322,348452940.0
2005-09-02 19:17:00,92.33,92.342,92.33,92.33,110427266.0
2005-09-02 19:18:00,92.325,92.335,92.312,92.312,91312870.0
2005-09-02 19:19:00,92.31,92.313,92.265,92.295,260912225.0
2005-09-02 19:20:00,92.288,92.288,92.277,92.277,8997507.0
2005-09-02 19:21:00,92.28,92.28,92.26,92.26,99179765.0
2005-09-02 19:22:00,92.265,92.265,92.24,92.24,218213263.0
2005-09-02 19:23:00,92.245,92.277,92.245,92.263,289009323.0
2005-09-02 19:24:00,92.265,92.305,92.265,92.287,66598594.0
2005-09-02 19:25:00,92.3,92.3,92.275,92.275,200304508.0
2005-09-02 19:26:00,92.29,92.3,92.283,92.3,67891172.0
2005-09-02 19:27:00,92.29,92.306,92.285,92.29,154968527.0
2005-09-02 19:28:00,92.293,92.297,92.281,92.285,65769030.0
2005-09-02 19:29:00,92.295,92.295,92.269,92.278,225927515.0
2005-09-02 19:30:00,92.273,92.285,92.235,92.275,33975431.0
2005-09-02 19:31:00,92.27,92.295,92.27,92.28,80520732.0
2005-09-02 19:32:00,92.29,92.29,92.275,92.275,101740501.0
2005-09-02 19:33:00,92.28,92.287,92.225,92.28,84756032.0
2005-09-02 19:34:00,92.275,92.276,92.245,92.27,112133532.0
2005-09-02 19:35:00,92.28,92.28,92.225,92.26,64799886.0
2005-09-02 19:36:00,92.27,92.293,92.27,92.275,172807285.0
2005-09-02 19:37:00,92.273,92.285,92.265,92.275,67067080.0
2005-09-02 19:38:00,92.275,92.275,92.245,92.245,63474341.0
2005-09-02 19:39:00,92.245,92.255,92.24,92.24,171345865.0
2005-09-02 19:40:00,92.24,92.27,92.238,92.255,72628738.0
2005-09-02 19:41:00,92.247,92.26,92.24,92.26,43307111.0
2005-09-02 19:42:00,92.275,92.275,92.225,92.265,143034002.0
2005-09-02 19:43:00,92.27,92.27,92.255,92.27,189994333.0
2005-09-02 19:44:00,92.273,92.273,92.245,92.255,96595399.0
2005-09-02 19:45:00,92.26,92.26,92.24,92.255,67872354.0
2005-09-02 19:46:00,92.25,92.255,92.235,92.243,101045472.0
2005-09-02 19:47:00,92.24,92.254,92.237,92.24,100653876.0
2005-09-02 19:49:00,92.235,92.245,92.215,92.215,252592785.0
2005-09-02 19:50:00,92.228,92.234,92.215,92.215,159864817.0
2005-09-02 19:51:00,92.225,92.23,92.215,92.225,303500987.0
2005-09-02 19:52:00,92.235,92.247,92.235,92.245,39824429.0
2005-09-02 19:53:00,92.25,92.25,92.185,92.185,116595768.0
2005-09-02 19:54:00,92.235,92.262,92.235,92.25,170691806.0
2005-09-02 19:55:00,92.255,92.27,92.23,92.263,86798336.0
2005-09-02 19:56:00,92.26,92.277,92.254,92.263,80437963.0
2005-09-02 19:57:00,92.275,92.275,92.25,92.25,60761651.0
2005-09-02 19:58:00,92.26,92.27,92.255,92.27,98791383.0
2005-09-02 19:59:00,92.265,92.278,92.253,92.26,95274838.0
2005-09-02 20:00:00,92.25,92.27,92.215,92.27,72367112.0
2005-09-02 20:01:00,92.252,92.266,92.245,92.25,42913385.0
2005-09-02 20:02:00,92.26,92.265,92.235,92.265,15759059.0
2005-09-02 20:03:00,92.255,92.27,92.235,92.24,59095000.0
2005-09-02 20:04:00,92.25,92.268,92.25,92.262,54133945.0
2005-09-02 20:05:00,92.262,92.266,92.224,92.26,21948189.0
2005-09-02 20:06:00,92.26,92.262,92.24,92.255,46383093.0
2005-09-02 20:07:00,92.257,92.28,92.256,92.265,52941986.0
2005-09-02 20:08:00,92.27,92.275,92.265,92.275,4219245.0
2005-09-02 20:09:00,92.27,92.284,92.26,92.275,19383410.0
2005-09-02 20:10:00,92.273,92.301,92.273,92.3,183048055.0
2005-09-02 20:11:00,92.29,92.305,92.29,92.293,72082922.0
2005-09-02 20:12:00,92.29,92.29,92.268,92.29,233914146.0
2005-09-02 20:13:00,92.28,92.305,92.27,92.282,43278945.0
2005-09-02 20:14:00,92.285,92.295,92.285,92.287,90214109.0
2005-09-02 20:15:00,92.3,92.305,92.285,92.295,45728989.0
2005-09-02 20:16:00,92.3,92.313,92.29,92.295,104134409.0
2005-09-02 20:17:00,92.255,92.315,92.255,92.315,70070162.0
2005-09-02 20:18:00,92.31,92.343,92.31,92.343,82304619.0
2005-09-02 20:19:00,92.34,92.405,92.34,92.36,149951307.0
2005-09-02 20:20:00,92.345,92.36,92.33,92.33,30318023.0
2005-09-02 20:21:00,92.327,92.358,92.327,92.358,255177977.0
2005-09-02 20:22:00,92.35,92.36,92.307,92.36,28709503.0
2005-09-02 20:23:00,92.353,92.361,92.348,92.355,661803569.0
2005-09-02 20:24:00,92.37,92.37,92.335,92.335,73326012.0
2005-09-02 20:25:00,92.335,92.357,92.335,92.335,53449747.0
2005-09-02 20:26:00,92.338,92.338,92.305,92.333,70447762.0
2005-09-02 20:27:00,92.345,92.363,92.341,92.355,119556452.0
2005-09-02 20:28:00,92.355,92.357,92.335,92.335,70606513.0
2005-09-02 20:29:00,92.332,92.355,92.328,92.355,567999748.0
2005-09-02 20:30:00,92.35,92.361,92.34,92.36,116128001.0
2005-09-02 20:31:00,92.343,92.368,92.34,92.345,1076690799.0
2005-09-02 20:32:00,92.36,92.378,92.352,92.352,69846513.0
2005-09-02 20:33:00,92.36,92.373,92.355,92.355,80064390.0
2005-09-02 20:34:00,92.36,92.37,92.35,92.365,31560355.0
2005-09-02 20:35:00,92.355,92.365,92.347,92.365,96963496.0
2005-09-02 20:36:00,92.36,92.369,92.356,92.368,83162330.0
2005-09-02 20:37:00,92.37,92.38,92.342,92.358,115315011.0
2005-09-02 20:38:00,92.342,92.374,92.342,92.362,101299636.0
2005-09-02 20:39:00,92.37,92.37,92.352,92.37,138902019.0
2005-09-02 20:40:00,92.363,92.364,92.351,92.355,56476051.0
2005-09-02 20:41:00,92.345,92.35,92.335,92.35,145841898.0
2005-09-02 20:42:00,92.355,92.355,92.335,92.355,196543564.0
2005-09-02 20:43:00,92.355,92.355,92.337,92.345,49257704.0
2005-09-02 20:44:00,92.34,92.345,92.33,92.335,474221005.0
2005-09-02 20:45:00,92.333,92.375,92.333,92.355,68353625.0
2005-09-02 20:46:00,92.353,92.362,92.345,92.355,267900801.0
2005-09-02 20:47:00,92.36,92.373,92.36,92.365,111415911.0
2005-09-02 20:48:00,92.37,92.385,92.365,92.373,131992012.0
2005-09-02 20:49:00,92.38,92.38,92.347,92.347,95157934.0
2005-09-02 20:50:00,92.345,92.36,92.34,92.355,186365845.0
2005-09-02 20:51:00,92.36,92.375,92.349,92.365,73991865.0
2005-09-02 20:52:00,92.37,92.378,92.363,92.375,128511134.0
2005-09-02 20:53:00,92.38,92.38,92.305,92.305,106130668.0
2005-09-02 20:54:00,92.32,92.341,92.305,92.305,141334398.0
2005-09-02 20:55:00,92.312,92.342,92.31,92.342,113310753.0
2005-09-02 20:56:00,92.353,92.353,92.305,92.305,147257515.0
2005-09-02 20:57:00,92.305,92.333,92.305,92.305,123579518.0
2005-09-02 20:58:00,92.302,92.33,92.3,92.33,56494513.0
2005-09-02 20:59:00,92.323,92.376,92.323,92.365,90235933.0
2005-09-02 21:00:00,92.365,92.365,92.333,92.365,100269953.0
2005-09-02 21:01:00,92.355,92.387,92.333,92.38,47980622.0
2005-09-02 21:02:00,92.385,92.385,92.333,92.333,104798376.0
2005-09-02 21:03:00,92.338,92.359,92.338,92.355,89490782.0
2005-09-02 21:04:00,92.325,92.361,92.32,92.342,72633222.0
2005-09-02 21:05:00,92.34,92.346,92.33,92.33,27920077.0
2005-09-02 21:06:00,92.335,92.35,92.312,92.335,86746473.0
2005-09-02 21:07:00,92.33,92.343,92.33,92.335,31161554.0
2005-09-02 21:08:00,92.34,92.347,92.33,92.347,15376680.0
2005-09-02 21:09:00,92.34,92.349,92.34,92.345,37683698.0
2005-09-02 21:10:00,92.34,92.345,92.307,92.32,68528235.0
2005-09-02 21:11:00,92.315,92.325,92.295,92.325,29760502.0
2005-09-02 21:12:00,92.315,92.32,92.305,92.312,571656413.0
2005-09-02 21:13:00,92.325,92.372,92.31,92.35,22212831.0
2005-09-02 21:14:00,92.36,92.364,92.337,92.345,428741707.0
2005-09-02 21:15:00,92.355,92.355,92.328,92.335,13566151.0
2005-09-02 21:16:00,92.335,92.335,92.32,92.32,23529443.0
2005-09-02 21:17:00,92.32,92.337,92.32,92.32,17316701.0
2005-09-02 21:18:00,92.315,92.323,92.3,92.3,28224474.0
2005-09-02 21:19:00,92.3,92.3,92.29,92.293,28207744.0
2005-09-02 21:20:00,92.3,92.3,92.282,92.29,62572040.0
2005-09-02 21:21:00,92.29,92.3,92.275,92.3,111932279.0
2005-09-02 21:22:00,92.295,92.299,92.28,92.28,31543678.0
2005-09-02 21:23:00,92.29,92.302,92.287,92.29,317794498.0
2005-09-02 21:24:00,92.297,92.297,92.281,92.29,68927724.0
2005-09-02 21:25:00,92.29,92.29,92.265,92.27,22478275.0
2005-09-02 21:26:00,92.265,92.294,92.265,92.29,65165077.0
2005-09-02 21:27:00,92.283,92.293,92.28,92.282,54079837.0
2005-09-02 21:28:00,92.28,92.296,92.275,92.275,90297133.0
2005-09-02 21:29:00,92.273,92.295,92.267,92.275,59726144.0
2005-09-02 21:30:00,92.275,92.285,92.265,92.265,89481776.0
2005-09-02 21:31:00,92.273,92.275,92.269,92.27,28530347.0
2005-09-02 21:32:00,92.265,92.283,92.265,92.27,63288673.0
2005-09-02 21:33:00,92.27,92.294,92.27,92.282,109848823.0
2005-09-02 21:34:00,92.277,92.29,92.277,92.282,278913540.0
2005-09-02 21:35:00,92.28,92.3,92.263,92.263,95800109.0
2005-09-02 21:36:00,92.275,92.275,92.255,92.27,77143483.0
2005-09-02 21:37:00,92.265,92.275,92.265,92.27,78222305.0
2005-09-02 21:38:00,92.27,92.275,92.255,92.27,46630393.0
2005-09-02 21:39:00,92.265,92.27,92.258,92.265,733592774.0
2005-09-02 21:40:00,92.265,92.279,92.265,92.265,67143725.0
2005-09-02 21:41:00,92.275,92.3,92.275,92.3,10600665.0
2005-09-02 21:42:00,92.3,92.3,92.265,92.265,4769174.0
2005-09-02 21:43:00,92.262,92.27,92.225,92.225,389215533.0
2005-09-02 21:44:00,92.265,92.265,92.25,92.26,63030163.0
2005-09-02 21:45:00,92.27,92.272,92.26,92.263,48051728.0
2005-09-02 21:46:00,92.27,92.272,92.256,92.262,131074484.0
2005-09-02 21:47:00,92.26,92.265,92.244,92.245,65438081.0
2005-09-02 21:48:00,92.243,92.25,92.235,92.25,102687499.0
2005-09-02 21:49:00,92.26,92.26,92.236,92.242,77201978.0
2005-09-02 21:50:00,92.205,92.26,92.205,92.26,203684561.0
2005-09-02 21:51:00,92.253,92.265,92.242,92.257,117764978.0
2005-09-02 21:52:00,92.25,92.261,92.235,92.255,176782289.0
2005-09-02 21:53:00,92.252,92.26,92.245,92.26,99228578.0
2005-09-02 21:54:00,92.268,92.285,92.252,92.252,74632176.0
2005-09-02 21:55:00,92.255,92.26,92.25,92.26,131536534.0
2005-09-02 21:56:00,92.26,92.26,92.253,92.26,22364685.0
2005-09-02 21:57:00,92.257,92.28,92.257,92.28,2455107.0
2005-09-02 21:58:00,92.295,92.295,92.247,92.29,62577015.0
2005-09-02 21:59:00,92.295,92.305,92.29,92.295,57203344.0
2005-09-02 22:00:00,92.3,92.3,92.281,92.285,62813758.0
2005-09-02 22:01:00,92.285,92.292,92.285,92.292,8651105.0
2005-09-02 22:02:00,92.292,92.305,92.29,92.305,52365282.0
2005-09-02 22:03:00,92.295,92.315,92.295,92.31,19468598.0
2005-09-02 22:04:00,92.3,92.303,92.25,92.297,37872093.0
2005-09-02 22:05:00,92.295,92.305,92.285,92.3,101327736.0
2005-09-02 22:06:00,92.3,92.32,92.296,92.32,93736019.0
2005-09-02 22:07:00,92.32,92.325,92.312,92.315,86932412.0
2005-09-02 22:08:00,92.315,92.343,92.315,92.343,2769326.0
2005-09-02 22:09:00,92.333,92.35,92.331,92.332,95608218.0
2005-09-02 22:10:00,92.338,92.369,92.338,92.355,144823512.0
2005-09-02 22:11:00,92.355,92.355,92.34,92.34,66159661.0
2005-09-02 22:12:00,92.345,92.355,92.345,92.345,45032193.0
2005-09-02 22:13:00,92.35,92.36,92.334,92.35,128632042.0
2005-09-02 22:14:00,92.342,92.362,92.34,92.362,57402613.0
2005-09-02 22:15:00,92.37,92.37,92.345,92.345,81666223.0
2005-09-02 22:16:00,92.35,92.35,92.312,92.325,24772200.0
2005-09-02 22:17:00,92.327,92.33,92.3,92.3,142374686.0
2005-09-02 22:18:00,92.32,92.32,92.301,92.305,109307014.0
2005-09-02 22:19:00,92.31,92.323,92.309,92.323,124852388.0
2005-09-02 22:20:00,92.315,92.322,92.308,92.315,85248327.0
2005-09-02 22:21:00,92.305,92.32,92.267,92.297,157232077.0
2005-09-02 22:22:00,92.302,92.307,92.275,92.275,17332510.0
2005-09-02 22:23:00,92.32,92.332,92.313,92.313,176322519.0
2005-09-02 22:24:00,92.325,92.33,92.317,92.33,16322020.0
2005-09-02 22:25:00,92.325,92.335,92.322,92.33,108888109.0
2005-09-02 22:26:00,92.33,92.33,92.325,92.325,145547352.0
2005-09-02 22:27:00,92.322,92.322,92.29,92.29,66609733.0
2005-09-02 22:28:00,92.305,92.305,92.255,92.292,39089825.0
2005-09-02 22:29:00,92.295,92.3,92.285,92.292,26089677.0
2005-09-04 23:01:00,92.305,92.305,92.265,92.265,262980204.0
2005-09-04 23:02:00,92.275,92.275,92.27,92.275,93046420.0
2005-09-04 23:03:00,92.285,92.285,92.235,92.285,8789467.0
2005-09-05 00:00:00,92.235,92.304,92.235,92.295,97805346.0
2005-09-05 00:01:00,92.305,92.335,92.287,92.322,89961536.0
2005-09-05 00:02:00,92.323,92.328,92.311,92.315,77176477.0
2005-09-05 00:03:00,92.32,92.32,92.275,92.275,159138116.0
2005-09-05 00:04:00,92.315,92.322,92.269,92.303,19927110.0
2005-09-05 00:05:00,92.302,92.325,92.296,92.325,144116473.0
2005-09-05 00:06:00,92.313,92.325,92.313,92.32,20689233.0
2005-09-05 00:07:00,92.315,92.32,92.3,92.3,15540824.0
2005-09-05 00:08:00,92.293,92.317,92.293,92.31,61984801.0
2005-09-05 00:09:00,92.305,92.325,92.305,92.325,37699220.0
2005-09-05 00:10:00,92.305,92.323,92.305,92.31,161728693.0
2005-09-05 00:12:00,92.32,92.337,92.312,92.315,257946408.0
2005-09-05 00:13:00,92.315,92.325,92.305,92.325,41430208.0
2005-09-05 00:14:00,92.32,92.32,92.31,92.32,81573072.0
2005-09-05 00:15:00,92.315,92.325,92.315,92.315,62365063.0
2005-09-05 00:16:00,92.315,92.32,92.305,92.307,92737470.0
2005-09-05 00:17:00,92.313,92.32,92.31,92.31,59941727.0
2005-09-05 00:18:00,92.313,92.325,92.313,92.325,94347651.0
2005-09-05 00:19:00,92.32,92.325,92.31,92.31,77282974.0
2005-09-05 00:20:00,92.31,92.323,92.31,92.315,47131408.0
2005-09-05 00:21:00,92.305,92.32,92.305,92.312,27914524.0
2005-09-05 00:22:00,92.32,92.32,92.31,92.32,207692040.0
2005-09-05 00:23:00,92.323,92.323,92.307,92.307,52747127.0
2005-09-05 00:24:00,92.315,92.32,92.307,92.315,15659579.0
2005-09-05 00:25:00,92.315,92.325,92.3,92.325,34294434.0
2005-09-05 00:26:00,92.315,92.328,92.308,92.318,231522811.0
2005-09-05 00:27:00,92.313,92.325,92.275,92.325,59015521.0
2005-09-05 00:28:00,92.312,92.32,92.31,92.32,60373469.0
2005-09-05 00:29:00,92.313,92.325,92.305,92.325,9700831.0
2005-09-05 00:30:00,92.305,92.32,92.305,92.32,201783521.0
2005-09-05 00:31:00,92.315,92.32,92.31,92.318,820861307.0
2005-09-05 00:32:00,92.32,92.325,92.31,92.325,35249747.0
2005-09-05 00:33:00,92.312,92.312,92.265,92.305,119580031.0
2005-09-05 00:34:00,92.31,92.331,92.309,92.312,27094789.0
2005-09-05 00:35:00,92.315,92.315,92.275,92.275,97162392.0
2005-09-05 00:36:00,92.285,92.295,92.285,92.285,9325344.0
2005-09-05 00:37:00,92.29,92.295,92.282,92.295,43066503.0
2005-09-05 00:38:00,92.295,92.301,92.283,92.283,25824556.0
2005-09-05 00:39:00,92.285,92.295,92.285,92.295,101608851.0
2005-09-05 00:40:00,92.295,92.3,92.295,92.295,56909475.0
2005-09-05 00:41:00,92.29,92.3,92.29,92.3,324085627.0
2005-09-05 00:42:00,92.3,92.308,92.3,92.308,120434830.0
2005-09-05 00:43:00,92.31,92.315,92.302,92.307,6328665.0
2005-09-05 00:44:00,92.31,92.31,92.302,92.31,7392676.0
2005-09-05 00:45:00,92.308,92.308,92.303,92.305,115967513.0
2005-09-05 00:46:00,92.31,92.33,92.307,92.33,67649203.0
2005-09-05 00:47:00,92.335,92.335,92.322,92.325,20190874.0
2005-09-05 00:48:00,92.325,92.326,92.31,92.31,111366972.0
2005-09-05 00:49:00,92.325,92.325,92.312,92.32,60699762.0
2005-09-05 00:50:00,92.318,92.333,92.313,92.325,79152265.0
2005-09-05 00:51:00,92.322,92.335,92.32,92.323,139824342.0
2005-09-05 00:52:00,92.315,92.335,92.315,92.335,40236251.0
2005-09-05 00:53:00,92.315,92.343,92.315,92.32,30591405.0
2005-09-05 00:54:00,92.32,92.323,92.305,92.323,63373332.0
2005-09-05 00:55:00,92.325,92.335,92.316,92.327,119676021.0
2005-09-05 00:56:00,92.335,92.335,92.299,92.303,12139769.0
2005-09-05 00:57:00,92.305,92.31,92.281,92.31,353287325.0
2005-09-05 00:58:00,92.305,92.31,92.297,92.3,36188230.0
2005-09-05 00:59:00,92.302,92.325,92.301,92.325,59456597.0
2005-09-05 01:00:00,92.32,92.32,92.31,92.315,17043758.0
2005-09-05 01:02:00,92.31,92.312,92.292,92.305,67232608.0
2005-09-05 01:03:00,92.302,92.322,92.285,92.308,81813640.0
2005-09-05 01:04:00,92.295,92.325,92.295,92.3,75931329.0
2005-09-05 01:05:00,92.29,92.303,92.29,92.303,190505032.0
2005-09-05 01:06:00,92.3,92.32,92.3,92.31,166832311.0
2005-09-05 01:07:00,92.313,92.313,92.293,92.307,111816592.0
2005-09-05 01:08:00,92.31,92.31,92.292,92.3,137227439.0
2005-09-05 01:09:00,92.285,92.3,92.285,92.295,97007695.0
2005-09-05 01:10:00,92.303,92.311,92.273,92.275,46227737.0
2005-09-05 01:11:00,92.28,92.29,92.27,92.29,59057350.0
2005-09-05 01:12:00,92.29,92.31,92.29,92.31,26266070.0
2005-09-05 01:13:00,92.305,92.305,92.29,92.29,148965984.0
2005-09-05 01:14:00,92.275,92.3,92.275,92.3,75947313.0
2005-09-05 01:15:00,92.295,92.295,92.282,92.282,119951596.0
2005-09-05 01:16:00,92.293,92.295,92.267,92.295,49005134.0
2005-09-05 01:17:00,92.295,92.295,92.257,92.285,39453445.0
2005-09-05 01:18:00,92.29,92.29,92.277,92.285,95757869.0
2005-09-05 01:19:00,92.267,92.297,92.267,92.295,143547880.0
2005-09-05 01:20:00,92.293,92.302,92.27,92.29,59340516.0
2005-09-05 01:21:00,92.295,92.295,92.263,92.263,80735726.0
2005-09-05 01:22:00,92.27,92.28,92.257,92.26,475583922.0
2005-09-05 01:23:00,92.265,92.285,92.265,92.272,77246330.0
2005-09-05 01:24:00,92.285,92.315,92.285,92.315,14325695.0
2005-09-05 01:25:00,92.313,92.32,92.312,92.313,17001400.0
2005-09-05 01:26:00,92.325,92.325,92.303,92.307,12482024.0
2005-09-05 01:27:00,92.305,92.32,92.295,92.295,158146698.0
2005-09-05 01:28:00,92.31,92.32,92.307,92.307,144162713.0
2005-09-05 01:29:00,92.295,92.313,92.295,92.31,46295790.0
2005-09-05 01:30:00,92.31,92.31,92.265,92.285,27549798.0
2005-09-05 01:31:00,92.285,92.3,92.262,92.28,150478342.0
2005-09-05 01:32:00,92.27,92.285,92.265,92.285,32439182.0
2005-09-05 01:33:00,92.273,92.28,92.273,92.273,12405565.0
2005-09-05 01:34:00,92.28,92.285,92.267,92.275,73136267.0
2005-09-05 01:35:00,92.272,92.285,92.272,92.275,14057763.0
2005-09-05 01:36:00,92.26,92.28,92.258,92.265,59991975.0
2005-09-05 01:37:00,92.27,92.278,92.258,92.278,242759269.0
2005-09-05 01:38:00,92.285,92.285,92.243,92.243,64407154.0
2005-09-05 01:39:00,92.243,92.26,92.243,92.257,259172906.0
2005-09-05 01:40:00,92.26,92.265,92.23,92.25,21662885.0
2005-09-05 01:41:00,92.235,92.265,92.235,92.25,120888723.0
2005-09-05 01:42:00,92.245,92.245,92.225,92.225,48794438.0
2005-09-05 01:43:00,92.225,92.229,92.21,92.223,34938821.0
2005-09-05 01:44:00,92.215,92.245,92.215,92.222,92416091.0
2005-09-05 01:45:00,92.23,92.285,92.23,92.285,147179030.0
2005-09-05 01:46:00,92.29,92.295,92.283,92.295,91006172.0
2005-09-05 01:47:00,92.29,92.29,92.272,92.275,113449038.0
2005-09-05 01:48:00,92.27,92.283,92.27,92.28,17915334.0
2005-09-05 01:49:00,92.27,92.285,92.265,92.272,14780373.0
2005-09-05 01:50:00,92.285,92.285,92.265,92.275,40501485.0
2005-09-05 01:51:00,92.262,92.27,92.262,92.265,160449001.0
2005-09-05 01:52:00,92.27,92.293,92.259,92.28,84442325.0
2005-09-05 01:53:00,92.285,92.291,92.285,92.285,86535620.0
2005-09-05 01:54:00,92.29,92.293,92.28,92.28,103661695.0
2005-09-05 01:55:00,92.288,92.295,92.28,92.28,196805798.0
2005-09-05 01:57:00,92.28,92.29,92.275,92.29,19325831.0
2005-09-05 01:58:00,92.288,92.29,92.285,92.29,22980838.0
2005-09-05 01:59:00,92.283,92.3,92.281,92.3,325657241.0
2005-09-05 02:00:00,92.3,92.32,92.3,92.313,332948827.0
2005-09-05 02:01:00,92.32,92.325,92.318,92.318,23933387.0
2005-09-05 02:02:00,92.32,92.32,92.287,92.31,19015873.0
2005-09-05 02:03:00,92.307,92.307,92.28,92.297,221491855.0
2005-09-05 02:04:00,92.31,92.31,92.275,92.298,192005661.0
2005-09-05 02:05:00,92.298,92.298,92.272,92.29,94625004.0
2005-09-05 02:06:00,92.285,92.295,92.285,92.295,93866603.0
2005-09-05 02:07:00,92.29,92.295,92.27,92.28,62634340.0
2005-09-05 02:08:00,92.275,92.29,92.272,92.272,152142041.0
2005-09-05 02:09:00,92.285,92.301,92.275,92.295,38576515.0
2005-09-05 02:10:00,92.282,92.305,92.282,92.29,13754302.0
2005-09-05 02:11:00,92.3,92.32,92.3,92.3,16737045.0
2005-09-05 02:12:00,92.305,92.32,92.303,92.32,107260128.0
2005-09-05 02:13:00,92.315,92.32,92.29,92.32,84218187.0
2005-09-05 02:14:00,92.315,92.32,92.305,92.32,133969623.0
2005-09-05 02:15:00,92.312,92.316,92.305,92.305,96831609.0
2005-09-05 02:16:00,92.313,92.32,92.305,92.305,38014166.0
2005-09-05 02:17:00,92.305,92.325,92.305,92.325,53520276.0
2005-09-05 02:18:00,92.33,92.355,92.33,92.355,114261556.0
2005-09-05 02:19:00,92.35,92.35,92.33,92.35,21290305.0
2005-09-05 02:20:00,92.347,92.365,92.343,92.343,256403730.0
2005-09-05 02:21:00,92.343,92.343,92.331,92.335,59986173.0
2005-09-05 02:22:00,92.328,92.34,92.319,92.34,231067267.0
2005-09-05 02:23:00,92.335,92.336,92.32,92.32,65672661.0
2005-09-05 02:24:00,92.335,92.335,92.31,92.312,13961426.0
2005-09-05 02:25:00,92.315,92.339,92.315,92.32,74234946.0
2005-09-05 02:26:00,92.313,92.325,92.303,92.303,12805081.0
2005-09-05 02:27:00,92.315,92.318,92.307,92.31,32743699.0
2005-09-05 02:28:00,92.32,92.32,92.305,92.315,159845282.0
2005-09-05 02:29:00,92.315,92.326,92.314,92.32,27033459.0
2005-09-05 02:30:00,92.32,92.328,92.315,92.315,49256081.0
2005-09-05 02:31:00,92.327,92.34,92.323,92.33,156375653.0
2005-09-05 02:32:00,92.305,92.33,92.305,92.305,145918709.0
2005-09-05 02:33:00,92.307,92.333,92.307,92.325,12745863.0
2005-09-05 02:34:00,92.313,92.33,92.313,92.313,16442358.0
2005-09-05 02:35:00,92.315,92.315,92.305,92.305,15225523.0
2005-09-05 02:36:00,92.292,92.305,92.29,92.305,73025456.0
2005-09-05 02:37:00,92.3,92.306,92.28,92.28,485587021.0
2005-09-05 02:38:00,92.28,92.28,92.27,92.27,75739748.0
2005-09-05 02:39:00,92.28,92.285,92.27,92.273,54371006.0
2005-09-05 02:40:00,92.275,92.28,92.267,92.267,142309783.0
2005-09-05 02:41:00,92.295,92.295,92.27,92.29,89027400.0
2005-09-05 02:42:00,92.295,92.296,92.286,92.295,39584069.0
2005-09-05 02:43:00,92.295,92.313,92.288,92.313,51346538.0
2005-09-05 02:44:00,92.302,92.305,92.295,92.295,109805563.0
2005-09-05 02:45:00,92.3,92.3,92.265,92.265,74094939.0
2005-09-05 02:46:00,92.28,92.28,92.26,92.275,159680554.0
2005-09-05 02:47:00,92.28,92.29,92.25,92.25,29113356.0
2005-09-05 02:48:00,92.25,92.27,92.23,92.27,55883182.0
2005-09-05 02:49:00,92.265,92.265,92.249,92.253,51204848.0
2005-09-05 02:50:00,92.245,92.253,92.235,92.235,88826749.0
2005-09-05 02:51:00,92.25,92.275,92.232,92.25,141632196.0
2005-09-05 02:52:00,92.237,92.26,92.237,92.253,109871869.0
2005-09-05 02:53:00,92.24,92.253,92.24,92.25,178144491.0
2005-09-05 02:54:00,92.253,92.26,92.245,92.25,176409888.0
2005-09-05 02:55:00,92.26,92.26,92.235,92.235,74079346.0
2005-09-05 02:56:00,92.248,92.265,92.23,92.242,84222404.0
2005-09-05 02:57:00,92.245,92.27,92.232,92.26,65490561.0
2005-09-05 02:58:00,92.255,92.255,92.225,92.225,93190227.0
2005-09-05 02:59:00,92.225,92.235,92.18,92.2,18895520.0
2005-09-05 03:00:00,92.195,92.198,92.173,92.182,57786566.0
2005-09-05 03:01:00,92.18,92.187,92.155,92.165,37211545.0
2005-09-05 03:02:00,92.16,92.183,92.16,92.165,349685577.0
2005-09-05 03:03:00,92.163,92.163,92.017,92.095,13111317.0
2005-09-05 03:04:00,92.097,92.125,92.091,92.125,110229370.0
2005-09-05 03:05:00,92.123,92.123,92.065,92.08,58592210.0
2005-09-05 03:06:00,92.08,92.08,92.025,92.025,28465066.0
2005-09-05 03:07:00,92.045,92.045,91.982,92.015,42145438.0
2005-09-05 03:08:00,92.033,92.043,92.025,92.032,135541237.0
2005-09-05 03:09:00,92.035,92.043,92.005,92.018,79168098.0
2005-09-05 03:10:00,92.02,92.043,92.018,92.035,59679249.0
2005-09-05 03:11:00,92.02,92.05,91.995,91.995,116700171.0
2005-09-05 03:12:00,91.995,91.995,91.952,91.995,22389526.0
2005-09-05 03:13:00,91.99,92.012,91.99,92.01,66024989.0
2005-09-05 03:14:00,91.995,92.015,91.995,92.008,108239228.0
2005-09-05 03:15:00,92.01,92.03,92.009,92.01,8214084.0
2005-09-05 03:16:00,92.007,92.02,92.0,92.0,6524397.0
2005-09-05 03:17:00,91.998,92.03,91.998,92.03,111897084.0
2005-09-05 03:18:00,92.03,92.035,92.02,92.02,306116586.0
2005-09-05 03:19:00,92.035,92.035,92.02,92.025,53597171.0
2005-09-05 03:20:00,92.025,92.045,92.025,92.035,109233341.0
2005-09-05 03:21:00,92.033,92.065,92.033,92.055,25121162.0
2005-09-05 03:22:00,92.055,92.064,92.05,92.05,46791071.0
2005-09-05 03:23:00,92.045,92.055,92.033,92.055,10118645.0
2005-09-05 03:24:00,92.045,92.057,92.035,92.035,88952109.0
2005-09-05 03:25:00,92.032,92.05,92.031,92.05,29673407.0
2005-09-05 03:26:00,92.045,92.045,92.015,92.032,118033786.0
2005-09-05 03:27:00,92.045,92.045,92.018,92.02,33223136.0
2005-09-05 03:28:00,92.018,92.018,91.984,91.985,891562200.0
2005-09-05 03:29:00,91.99,91.99,91.96,91.975,217298647.0
2005-09-05 03:30:00,92.005,92.015,91.977,91.993,10238347.0
2005-09-05 03:31:00,92.0,92.0,91.984,91.992,62738717.0
2005-09-05 03:32:00,92.005,92.005,91.944,91.983,59987317.0
2005-09-05 03:33:00,91.988,91.998,91.979,91.985,236537406.0
2005-09-05 03:34:00,91.985,91.985,91.975,91.975,37723500.0
2005-09-05 03:35:00,91.975,91.975,91.955,91.955,15909355.0
2005-09-05 03:36:00,91.937,92.0,91.937,91.993,50855307.0
2005-09-05 03:37:00,91.99,91.99,91.942,91.97,192450007.0
2005-09-05 03:38:00,91.962,91.971,91.95,91.965,26151886.0
2005-09-05 03:39:00,91.965,92.0,91.963,92.0,48404442.0
2005-09-05 03:40:00,92.0,92.019,92.0,92.0,85357828.0
2005-09-05 03:41:00,92.005,92.03,92.005,92.013,96687490.0
2005-09-05 03:42:00,92.01,92.01,91.96,91.963,65288885.0
2005-09-05 03:43:00,91.947,91.97,91.925,91.925,93939900.0
2005-09-05 03:44:00,91.935,91.955,91.925,91.925,58279656.0
2005-09-05 03:45:00,91.93,91.96,91.93,91.93,80415093.0
2005-09-05 03:46:00,91.935,91.96,91.933,91.935,40133884.0
2005-09-05 03:47:00,91.935,91.955,91.895,91.92,264045868.0
2005-09-05 03:48:00,91.93,91.933,91.9,91.92,158963607.0
2005-09-05 03:49:00,91.92,91.932,91.903,91.915,151715469.0
2005-09-05 03:50:00,91.935,91.943,91.925,91.925,40389136.0
2005-09-05 03:51:00,91.93,91.977,91.92,91.933,63574155.0
2005-09-05 03:52:00,91.93,91.943,91.92,91.935,14243264.0
2005-09-05 03:53:00,91.94,91.94,91.903,91.903,19567987.0
2005-09-05 03:54:00,91.915,91.915,91.884,91.892,144738851.0
2005-09-05 03:55:00,91.893,91.893,91.838,91.885,20383706.0
2005-09-05 03:56:00,91.845,91.9,91.845,91.88,172320645.0
2005-09-05 03:57:00,91.875,91.89,91.853,91.863,74208150.0
2005-09-05 03:58:00,91.875,91.885,91.875,91.885,46673028.0
2005-09-05 03:59:00,91.875,91.92,91.855,91.855,97746696.0
2005-09-05 04:00:00,91.905,91.905,91.885,91.888,33289149.0
2005-09-05 04:01:00,91.885,91.89,91.876,91.877,123729811.0
2005-09-05 04:02:00,91.868,91.87,91.825,91.87,170141829.0
2005-09-05 04:03:00,91.863,91.875,91.825,91.85,129336452.0
2005-09-05 04:04:00,91.857,91.878,91.857,91.862,55538419.0
2005-09-05 04:05:00,91.862,91.892,91.862,91.87,67162725.0
2005-09-05 04:06:00,91.885,91.9,91.87,91.87,41293690.0
2005-09-05 04:07:00,91.863,91.895,91.859,91.877,24830168.0
2005-09-05 04:08:00,91.867,91.928,91.867,91.92,40002999.0
2005-09-05 04:09:00,91.92,91.933,91.901,91.905,102143172.0
2005-09-05 04:10:00,91.915,91.945,91.893,91.937,14393833.0
2005-09-05 04:11:00,91.94,91.94,91.89,91.89,130621864.0
2005-09-05 04:12:00,91.9,91.91,91.883,91.91,325634529.0
2005-09-05 04:13:00,91.913,91.913,91.882,91.905,52900614.0
2005-09-05 04:14:00,91.895,91.921,91.885,91.91,11020187.0
2005-09-05 04:15:00,91.91,91.919,91.895,91.895,122976558.0
2005-09-05 04:16:00,91.895,91.895,91.843,91.853,115052367.0
2005-09-05 04:17:00,91.875,91.91,91.845,91.89,7912220.0
2005-09-05 04:18:00,91.89,91.9,91.873,91.88,321380191.0
2005-09-05 04:19:00,91.882,91.885,91.877,91.885,36007287.0
2005-09-05 04:20:00,91.88,91.886,91.879,91.882,64335736.0
2005-09-05 04:21:00,91.89,91.911,91.89,91.895,26069081.0
2005-09-05 04:22:00,91.905,91.915,91.89,91.905,104457840.0
2005-09-05 04:23:00,91.905,91.931,91.885,91.885,11511798.0
2005-09-05 04:24:00,91.905,91.905,91.892,91.9,109826380.0
2005-09-05 04:25:00,91.9,91.908,91.891,91.908,97180583.0
2005-09-05 04:26:00,91.9,91.914,91.9,91.903,81426587.0
2005-09-05 04:27:00,91.89,91.9,91.89,91.9,21548285.0
2005-09-05 04:28:00,91.89,91.898,91.885,91.885,81251296.0
2005-09-05 04:29:00,91.878,91.9,91.873,91.9,60325583.0
2005-09-05 04:30:00,91.893,91.893,91.883,91.89,124368788.0
2005-09-05 04:31:00,91.89,91.897,91.89,91.895,10734769.0
2005-09-05 04:32:00,91.895,91.91,91.895,91.905,55965293.0
2005-09-05 04:33:00,91.91,91.914,91.885,91.91,117939531.0
2005-09-05 04:34:00,91.915,91.95,91.915,91.94,9474009.0
2005-09-05 04:35:00,91.925,91.95,91.925,91.945,47820220.0
2005-09-05 04:36:00,91.96,91.97,91.947,91.97,52965698.0
2005-09-05 04:37:00,91.97,91.97,91.95,91.957,63397858.0
2005-09-05 04:38:00,91.953,91.97,91.945,91.97,102071663.0
2005-09-05 04:39:00,91.97,91.995,91.97,91.98,62302079.0
2005-09-05 04:40:00,91.968,91.995,91.968,91.97,5243126.0
2005-09-05 04:41:00,91.975,91.985,91.943,91.973,40927553.0
2005-09-05 04:42:00,91.98,91.983,91.965,91.983,201413340.0
2005-09-05 04:43:00,91.985,91.985,91.96,91.98,66497941.0
2005-09-05 04:44:00,91.975,91.988,91.965,91.98,124775927.0
2005-09-05 04:45:00,91.975,91.988,91.972,91.988,38562977.0
2005-09-05 04:46:00,91.985,91.988,91.985,91.988,33292794.0
2005-09-05 04:47:00,91.99,91.99,91.985,91.985,14903421.0
2005-09-05 04:48:00,91.975,92.0,91.975,91.982,79620400.0
2005-09-05 04:49:00,91.985,91.985,91.955,91.965,48876248.0
2005-09-05 04:50:00,91.97,91.97,91.935,91.97,11531414.0
2005-09-05 04:51:00,91.963,91.99,91.961,91.97,416325849.0
2005-09-05 04:52:00,91.973,91.981,91.967,91.97,19906656.0
2005-09-05 04:53:00,91.968,91.975,91.96,91.975,87333681.0
2005-09-05 04:54:00,91.975,91.988,91.97,91.97,53227354.0
2005-09-05 04:55:00,91.97,91.97,91.945,91.968,185241527.0
2005-09-05 04:56:00,91.975,91.975,91.915,91.965,9615431.0
2005-09-05 04:57:00,91.955,91.955,91.923,91.945,95864847.0
2005-09-05 04:58:00,91.935,91.975,91.922,91.975,260634503.0
2005-09-05 04:59:00,91.965,91.97,91.94,91.95,139691217.0
2005-09-05 05:00:00,91.95,91.96,91.95,91.955,41061859.0
2005-09-05 05:01:00,91.94,91.958,91.94,91.958,143962313.0
2005-09-05 05:02:00,91.96,91.96,91.95,91.96,68485890.0
2005-09-05 05:03:00,91.96,91.983,91.96,91.983,3932405.0
2005-09-05 05:04:00,91.98,91.98,91.925,91.94,82444416.0
2005-09-05 05:05:00,91.955,91.975,91.947,91.975,42413099.0
2005-09-05 05:06:00,91.975,91.975,91.947,91.953,65416069.0
2005-09-05 05:07:00,91.96,91.96,91.915,91.953,44402416.0
2005-09-05 05:08:00,91.953,91.958,91.939,91.943,59924105.0
2005-09-05 05:09:00,91.94,91.96,91.925,91.952,40135954.0
2005-09-05 05:10:00,91.965,91.965,91.955,91.955,20662988.0
2005-09-05 05:11:00,91.955,91.955,91.955,91.955,1053815.0
2005-09-05 05:12:00,91.957,91.965,91.957,91.965,38362416.0
2005-09-05 05:13:00,91.97,91.97,91.945,91.965,43880811.0
2005-09-05 05:14:00,91.963,91.963,91.96,91.96,21362249.0
2005-09-05 05:15:00,91.97,91.97,91.97,91.97,3582825.0
2005-09-05 05:16:00,91.962,91.962,91.962,91.962,1863367.0
2005-09-05 05:17:00,91.97,91.97,91.96,91.96,6044171.0
2005-09-05 05:18:00,91.97,91.973,91.97,91.973,13086632.0
2005-09-05 05:19:00,91.975,91.975,91.975,91.975,31382368.0
2005-09-05 05:20:00,91.98,91.993,91.98,91.99,8943533.0
2005-09-05 05:21:00,92.005,92.014,91.992,91.995,22411104.0
2005-09-05 05:22:00,91.992,92.0,91.99,92.0,44563171.0
2005-09-05 05:23:00,91.992,92.005,91.984,92.005,47837876.0
2005-09-05 05:24:00,91.955,92.019,91.955,92.013,66078468.0
2005-09-05 05:25:00,92.025,92.025,92.025,92.025,1005894.0
2005-09-05 05:26:00,92.015,92.015,92.013,92.013,8376116.0
2005-09-05 05:27:00,92.012,92.015,92.012,92.015,2282173.0
2005-09-05 05:28:00,92.015,92.015,91.985,91.985,289684134.0
2005-09-05 05:29:00,91.998,92.02,91.993,92.02,49142706.0
2005-09-05 05:30:00,92.015,92.029,92.01,92.015,10876824.0
2005-09-05 05:31:00,92.035,92.038,91.991,92.035,41789049.0
2005-09-05 05:32:00,92.03,92.046,92.03,92.035,35389002.0
2005-09-05 05:33:00,92.035,92.05,92.035,92.05,138313558.0
2005-09-05 05:34:00,92.05,92.068,92.05,92.055,95725742.0
2005-09-05 05:35:00,92.06,92.069,92.058,92.065,17164811.0
2005-09-05 05:36:00,92.05,92.05,92.04,92.04,12837043.0
2005-09-05 05:37:00,92.043,92.043,92.033,92.033,2673383.0
2005-09-05 05:38:00,92.035,92.035,92.035,92.035,39602623.0
2005-09-05 05:39:00,92.045,92.045,92.018,92.035,90629139.0
2005-09-05 05:40:00,92.035,92.038,92.035,92.038,130644718.0
2005-09-05 05:41:00,92.035,92.05,92.029,92.05,52850509.0
2005-09-05 05:42:00,92.035,92.05,92.035,92.047,140090856.0
2005-09-05 05:43:00,92.045,92.045,92.038,92.04,25594226.0
2005-09-05 05:44:00,92.03,92.055,92.03,92.055,62297676.0
2005-09-05 05:45:00,92.042,92.05,92.042,92.05,2011309.0
2005-09-05 05:46:00,92.04,92.04,92.01,92.04,124342091.0
2005-09-05 05:47:00,92.045,92.045,92.035,92.035,40438622.0
2005-09-05 05:48:00,92.03,92.03,92.03,92.03,21546225.0
2005-09-05 05:49:00,92.025,92.066,92.025,92.048,156228167.0
2005-09-05 05:50:00,92.042,92.055,92.035,92.043,77563993.0
2005-09-05 05:51:00,92.053,92.053,92.045,92.045,3040542.0
2005-09-05 05:52:00,92.045,92.045,92.03,92.045,90407492.0
2005-09-05 05:53:00,92.04,92.055,92.028,92.04,96096255.0
2005-09-05 05:54:00,92.04,92.04,92.005,92.01,49711713.0
2005-09-05 05:55:00,91.997,92.037,91.968,92.01,15462513.0
2005-09-05 05:56:00,92.01,92.01,92.01,92.01,2377465.0
2005-09-05 05:57:00,92.015,92.02,92.002,92.002,57217313.0
2005-09-05 05:58:00,92.005,92.015,92.005,92.015,1666985.0
2005-09-05 05:59:00,92.02,92.02,92.0,92.0,38269431.0
2005-09-05 06:00:00,92.005,92.005,92.005,92.005,181612.0
2005-09-05 06:01:00,91.965,92.035,91.965,92.015,59360442.0
2005-09-05 06:02:00,92.02,92.02,92.017,92.017,2514448.0
2005-09-05 06:03:00,92.003,92.02,92.003,92.02,19796076.0
2005-09-05 06:04:00,92.03,92.03,91.995,91.995,115342021.0
2005-09-05 06:05:00,91.995,92.028,91.995,92.028,81331425.0
2005-09-05 06:06:00,92.01,92.01,91.992,91.992,88067099.0
2005-09-05 06:07:00,92.02,92.02,92.005,92.01,162386281.0
2005-09-05 06:08:00,92.017,92.035,92.006,92.013,93435224.0
2005-09-05 06:09:00,92.02,92.02,91.99,91.99,219742612.0
2005-09-05 06:10:00,91.992,92.01,91.992,91.992,58760710.0
2005-09-05 06:11:00,91.99,92.005,91.985,91.993,109089372.0
2005-09-05 06:12:00,91.995,92.01,91.985,92.01,63675740.0
2005-09-05 06:13:00,92.002,92.004,91.987,92.0,16072821.0
2005-09-05 06:14:00,91.99,92.01,91.99,92.0,41584485.0
2005-09-05 06:15:00,91.995,92.013,91.995,92.013,29506966.0
2005-09-05 06:16:00,91.975,92.046,91.975,92.002,49787144.0
2005-09-05 06:17:00,92.01,92.03,92.01,92.03,1563054.0
2005-09-05 06:18:00,92.02,92.024,92.005,92.005,9457457.0
2005-09-05 06:19:00,91.995,92.019,91.995,92.005,52977628.0
2005-09-05 06:20:00,92.005,92.011,92.005,92.005,704210901.0
2005-09-05 06:21:00,92.01,92.02,92.002,92.01,13788266.0
2005-09-05 06:22:00,92.015,92.04,92.015,92.04,20386687.0
2005-09-05 06:23:00,92.04,92.055,92.015,92.055,49876930.0
2005-09-05 06:24:00,92.043,92.043,92.027,92.03,41019176.0
2005-09-05 06:25:00,92.035,92.035,92.03,92.03,3143186.0
2005-09-05 06:26:00,92.035,92.043,92.035,92.043,23942259.0
2005-09-05 06:27:00,92.05,92.075,92.03,92.045,53234660.0
2005-09-05 06:28:00,92.05,92.05,92.025,92.025,8101055.0
2005-09-05 06:29:00,92.035,92.035,92.035,92.035,6382454.0
2005-09-05 06:30:00,92.04,92.04,92.003,92.003,16132722.0
2005-09-05 06:31:00,92.005,92.03,92.0,92.02,43513105.0
2005-09-05 06:32:00,92.012,92.035,92.0,92.023,57901323.0
2005-09-05 06:33:00,92.03,92.039,92.028,92.035,67007793.0
2005-09-05 06:34:00,92.04,92.04,92.022,92.03,4587429.0
2005-09-05 06:35:00,92.03,92.03,91.997,91.997,68938595.0
2005-09-05 06:36:00,92.0,92.02,91.996,92.02,270866768.0
2005-09-05 06:37:00,92.01,92.01,91.998,91.998,30916012.0
2005-09-05 06:38:00,92.01,92.01,91.993,92.003,102164768.0
2005-09-05 06:39:00,92.01,92.01,91.98,92.0,58469214.0
2005-09-05 06:40:00,91.993,92.01,91.993,92.0,25314710.0
2005-09-05 06:41:00,92.0,92.01,91.985,91.995,29219477.0
2005-09-05 06:42:00,92.0,92.025,92.0,92.0,17548339.0
2005-09-05 06:43:00,92.015,92.015,91.97,91.97,5153297.0
2005-09-05 06:44:00,91.965,91.992,91.965,91.992,3250411.0
2005-09-05 06:45:00,91.985,91.99,91.963,91.99,460916819.0
2005-09-05 06:46:00,91.99,91.992,91.973,91.99,19373921.0
2005-09-05 06:47:00,91.985,91.985,91.985,91.985,39180032.0
2005-09-05 06:48:00,91.995,91.995,91.955,91.985,25844379.0
2005-09-05 06:49:00,91.99,91.99,91.977,91.977,4039233.0
2005-09-05 06:50:00,91.985,91.985,91.95,91.95,28675769.0
2005-09-05 06:51:00,91.96,91.96,91.946,91.95,11650171.0
2005-09-05 06:52:00,91.945,91.96,91.923,91.94,30763257.0
2005-09-05 06:53:00,91.945,91.955,91.93,91.955,61867931.0
2005-09-05 06:54:00,91.95,91.97,91.95,91.95,26563486.0
2005-09-05 06:55:00,91.952,91.995,91.935,91.935,69836305.0
2005-09-05 06:56:00,91.985,91.985,91.948,91.948,82471868.0
2005-09-05 06:57:00,91.943,91.943,91.933,91.935,103502331.0
2005-09-05 06:58:00,91.94,91.94,91.913,91.913,41622857.0
2005-09-05 06:59:00,91.925,91.94,91.922,91.94,89691451.0
2005-09-05 07:00:00,91.94,91.94,91.895,91.913,72469780.0
2005-09-05 07:01:00,91.92,91.925,91.905,91.912,53873675.0
2005-09-05 07:02:00,91.915,91.92,91.905,91.915,132709959.0
2005-09-05 07:03:00,91.915,91.92,91.905,91.91,139102102.0
2005-09-05 07:04:00,91.912,91.931,91.908,91.912,105485824.0
2005-09-05 07:05:00,91.905,91.958,91.905,91.958,120541042.0
2005-09-05 07:06:00,91.96,91.96,91.94,91.95,38099075.0
2005-09-05 07:07:00,91.95,91.955,91.935,91.95,114052311.0
2005-09-05 07:08:00,91.945,91.96,91.939,91.96,74105318.0
2005-09-05 07:09:00,91.955,91.967,91.955,91.955,173636995.0
2005-09-05 07:10:00,91.967,91.967,91.925,91.94,49130376.0
2005-09-05 07:11:00,91.933,91.958,91.933,91.95,97510385.0
2005-09-05 07:12:00,91.945,91.973,91.945,91.96,81939308.0
2005-09-05 07:13:00,91.95,91.963,91.95,91.963,113031677.0
2005-09-05 07:14:00,91.965,91.965,91.925,91.943,70209600.0
2005-09-05 07:15:00,91.945,91.947,91.925,91.925,433308114.0
2005-09-05 07:16:00,91.935,91.945,91.927,91.945,18129912.0
2005-09-05 07:17:00,91.945,91.945,91.928,91.945,177509247.0
2005-09-05 07:18:00,91.933,91.95,91.927,91.932,84576238.0
2005-09-05 07:19:00,91.945,91.947,91.915,91.923,44589770.0
2005-09-05 07:20:00,91.93,91.933,91.922,91.93,83361457.0
2005-09-05 07:21:00,91.922,91.94,91.922,91.94,69916636.0
2005-09-05 07:22:00,91.938,91.945,91.92,91.945,99816350.0
2005-09-05 07:23:00,91.938,91.96,91.938,91.95,83679052.0
2005-09-05 07:24:00,91.955,91.955,91.937,91.945,72038196.0
2005-09-05 07:25:00,91.955,91.955,91.925,91.95,28869741.0
2005-09-05 07:26:00,91.94,91.97,91.94,91.97,71029752.0
2005-09-05 07:27:00,91.962,91.962,91.935,91.95,35565730.0
2005-09-05 07:28:00,91.948,91.98,91.948,91.963,572201160.0
2005-09-05 07:29:00,91.945,91.965,91.945,91.965,105302541.0
2005-09-05 07:30:00,91.965,91.984,91.965,91.982,604625835.0
2005-09-05 07:31:00,91.975,91.995,91.95,91.995,64053392.0
2005-09-05 07:32:00,92.005,92.005,91.955,91.955,120671592.0
2005-09-05 07:33:00,91.945,92.0,91.945,91.99,37724470.0
2005-09-05 07:34:00,91.985,92.005,91.965,91.965,42549348.0
2005-09-05 07:35:00,91.965,91.98,91.958,91.98,69772292.0
2005-09-05 07:36:00,91.978,91.987,91.96,91.973,620438610.0
2005-09-05 07:37:00,91.98,91.985,91.932,91.97,29464457.0
2005-09-05 07:38:00,91.978,92.007,91.978,92.007,267756503.0
2005-09-05 07:39:00,92.01,92.022,92.0,92.005,30106374.0
2005-09-05 07:40:00,92.01,92.035,92.01,92.01,111615061.0
2005-09-05 07:41:00,92.013,92.035,92.013,92.02,67864080.0
2005-09-05 07:42:00,92.025,92.051,91.995,91.995,62742476.0
2005-09-05 07:43:00,92.035,92.063,92.029,92.06,110936459.0
2005-09-05 07:44:00,92.055,92.078,92.04,92.05,19666850.0
2005-09-05 07:45:00,92.047,92.049,92.04,92.045,90034043.0
2005-09-05 07:46:00,92.042,92.043,92.02,92.03,14205970.0
2005-09-05 07:47:00,92.04,92.04,92.0,92.0,216266771.0
2005-09-05 07:48:00,92.005,92.012,91.99,91.99,72859677.0
2005-09-05 07:49:00,92.0,92.005,91.99,92.003,179370947.0
2005-09-05 07:50:00,92.005,92.01,91.935,91.96,19956153.0
2005-09-05 07:51:00,91.975,91.995,91.975,91.995,3828354.0
2005-09-05 07:52:00,91.995,92.005,91.99,91.997,49280809.0
2005-09-05 07:53:00,91.995,92.004,91.995,92.0,48457053.0
2005-09-05 07:54:00,92.0,92.015,92.0,92.002,22211145.0
2005-09-05 07:55:00,92.012,92.033,92.005,92.03,15835112.0
2005-09-05 07:56:00,92.03,92.045,92.02,92.045,64825581.0
2005-09-05 07:57:00,92.055,92.055,92.039,92.05,15113005.0
2005-09-05 07:58:00,92.043,92.052,92.032,92.032,31020667.0
2005-09-05 07:59:00,92.03,92.055,92.009,92.055,47255210.0
2005-09-05 08:00:00,92.06,92.079,92.055,92.055,47356735.0
2005-09-05 08:01:00,92.06,92.06,92.03,92.04,92044157.0
2005-09-05 08:02:00,92.03,92.069,92.03,92.053,54248911.0
2005-09-05 08:03:00,92.033,92.053,92.02,92.02,42238046.0
2005-09-05 08:04:00,92.023,92.023,91.98,92.015,90795378.0
2005-09-05 08:05:00,92.01,92.021,92.0,92.01,156179246.0
2005-09-05 08:06:00,91.955,92.03,91.955,92.03,79150250.0
2005-09-05 08:07:00,92.025,92.035,92.018,92.035,42186896.0
2005-09-05 08:08:00,92.017,92.035,92.01,92.015,188111745.0
2005-09-05 08:09:00,92.005,92.03,92.005,92.008,119135772.0
2005-09-05 08:10:00,91.985,92.01,91.985,91.995,82375425.0
2005-09-05 08:11:00,92.005,92.025,92.005,92.025,29401046.0
2005-09-05 08:12:00,92.03,92.03,92.007,92.028,103009454.0
2005-09-05 08:13:00,92.03,92.046,92.022,92.03,100740450.0
2005-09-05 08:14:00,92.035,92.035,92.02,92.02,31541879.0
2005-09-05 08:15:00,92.015,92.015,91.99,92.013,32718061.0
2005-09-05 08:16:00,92.01,92.01,92.005,92.01,152959393.0
2005-09-05 08:17:00,92.005,92.065,92.005,92.055,154250867.0
2005-09-05 08:18:00,92.05,92.07,92.02,92.04,37523281.0
2005-09-05 08:19:00,92.045,92.063,92.045,92.06,32362610.0
2005-09-05 08:20:00,92.08,92.147,92.08,92.125,150679678.0
2005-09-05 08:21:00,92.125,92.132,92.104,92.105,69781204.0
2005-09-05 08:22:00,92.105,92.108,92.088,92.093,59249011.0
2005-09-05 08:23:00,92.095,92.108,92.075,92.09,172848777.0
2005-09-05 08:24:00,92.08,92.111,92.08,92.11,60750375.0
2005-09-05 08:25:00,92.1,92.126,92.1,92.115,112538670.0
2005-09-05 08:26:00,92.13,92.157,92.097,92.15,81961152.0
2005-09-05 08:27:00,92.153,92.17,92.15,92.17,93961190.0
2005-09-05 08:28:00,92.15,92.213,92.15,92.19,72060820.0
2005-09-05 08:29:00,92.205,92.205,92.144,92.163,29484797.0
2005-09-05 08:30:00,92.168,92.179,92.155,92.175,210622931.0
2005-09-05 08:31:00,92.165,92.185,92.149,92.153,42140317.0
2005-09-05 08:32:00,92.165,92.165,92.137,92.14,106535085.0
2005-09-05 08:33:00,92.15,92.17,92.145,92.17,61794152.0
2005-09-05 08:34:00,92.145,92.16,92.123,92.16,151886909.0
2005-09-05 08:35:00,92.147,92.168,92.135,92.135,32878333.0
2005-09-05 08:36:00,92.133,92.157,92.133,92.148,113183875.0
2005-09-05 08:37:00,92.135,92.17,92.135,92.165,224973601.0
2005-09-05 08:38:00,92.16,92.17,92.155,92.17,95275916.0
2005-09-05 08:39:00,92.167,92.195,92.167,92.188,7059464.0
2005-09-05 08:40:00,92.18,92.185,92.14,92.14,88531177.0
2005-09-05 08:41:00,92.142,92.166,92.135,92.135,89514291.0
2005-09-05 08:42:00,92.135,92.145,92.128,92.14,99051096.0
2005-09-05 08:43:00,92.132,92.18,92.132,92.18,84407876.0
2005-09-05 08:44:00,92.175,92.189,92.165,92.175,185150189.0
2005-09-05 08:45:00,92.175,92.18,92.145,92.152,45376553.0
2005-09-05 08:46:00,92.16,92.16,92.142,92.158,257547638.0
2005-09-05 08:47:00,92.16,92.2,92.111,92.135,18816769.0
2005-09-05 08:48:00,92.14,92.147,92.105,92.145,28812014.0
2005-09-05 08:49:00,92.132,92.144,92.11,92.13,360506347.0
2005-09-05 08:50:00,92.12,92.14,92.115,92.14,196182412.0
2005-09-05 08:51:00,92.14,92.153,92.131,92.153,61765715.0
2005-09-05 08:52:00,92.135,92.17,92.135,92.135,295583474.0
2005-09-05 08:53:00,92.15,92.156,92.128,92.142,36360425.0
2005-09-05 08:54:00,92.15,92.163,92.142,92.142,133498618.0
2005-09-05 08:55:00,92.145,92.145,92.122,92.135,104244346.0
2005-09-05 08:56:00,92.127,92.137,92.125,92.125,196230860.0
2005-09-05 08:57:00,92.13,92.13,92.085,92.123,212185744.0
2005-09-05 08:58:00,92.112,92.118,92.08,92.08,58236852.0
2005-09-05 08:59:00,92.085,92.088,92.075,92.08,104702807.0
2005-09-05 09:00:00,92.08,92.083,92.065,92.065,281055391.0
2005-09-05 09:01:00,92.055,92.125,92.055,92.125,120518501.0
2005-09-05 09:02:00,92.115,92.129,92.099,92.123,102056333.0
2005-09-05 09:03:00,92.125,92.125,92.097,92.12,98568999.0
2005-09-05 09:04:00,92.125,92.125,92.095,92.12,1052539425.0
2005-09-05 09:05:00,92.13,92.133,92.117,92.13,71279051.0
2005-09-05 09:06:00,92.12,92.15,92.12,92.15,8757673.0
2005-09-05 09:07:00,92.14,92.16,92.135,92.16,99604441.0
2005-09-05 09:08:00,92.16,92.176,92.143,92.175,100897192.0
2005-09-05 09:09:00,92.175,92.208,92.175,92.195,72461196.0
2005-09-05 09:10:00,92.19,92.19,92.175,92.175,86015385.0
2005-09-05 09:11:00,92.175,92.201,92.17,92.19,26445156.0
2005-09-05 09:12:00,92.19,92.2,92.185,92.2,35380144.0
2005-09-05 09:13:00,92.183,92.21,92.179,92.195,423452032.0
2005-09-05 09:14:00,92.197,92.197,92.178,92.182,184380705.0
2005-09-05 09:15:00,92.18,92.225,92.175,92.175,117639764.0
2005-09-05 09:16:00,92.19,92.195,92.175,92.195,102653684.0
2005-09-05 09:17:00,92.182,92.195,92.155,92.18,54037096.0
2005-09-05 09:18:00,92.163,92.19,92.145,92.175,74902725.0
2005-09-05 09:19:00,92.165,92.175,92.155,92.155,174872568.0
2005-09-05 09:20:00,92.15,92.175,92.15,92.17,181185837.0
2005-09-05 09:22:00,92.17,92.17,92.145,92.157,313582113.0
2005-09-05 09:23:00,92.17,92.17,92.152,92.17,141887786.0
2005-09-05 09:24:00,92.165,92.185,92.165,92.185,22908336.0
2005-09-05 09:25:00,92.185,92.19,92.16,92.19,76917342.0
2005-09-05 09:26:00,92.198,92.205,92.185,92.205,337851589.0
2005-09-05 09:27:00,92.19,92.214,92.19,92.203,221243839.0
2005-09-05 09:28:00,92.203,92.225,92.203,92.225,27553181.0
2005-09-05 09:29:00,92.225,92.23,92.21,92.23,22735791.0
2005-09-05 09:30:00,92.225,92.225,92.19,92.19,191936545.0
2005-09-05 09:31:00,92.207,92.207,92.168,92.195,151300750.0
2005-09-05 09:32:00,92.2,92.215,92.185,92.195,132456858.0
2005-09-05 09:33:00,92.195,92.198,92.18,92.18,23972533.0
2005-09-05 09:34:00,92.195,92.21,92.16,92.178,88354326.0
2005-09-05 09:35:00,92.185,92.192,92.175,92.177,238682950.0
2005-09-05 09:36:00,92.182,92.187,92.165,92.18,18909068.0
2005-09-05 09:37:00,92.175,92.183,92.153,92.17,121527621.0
2005-09-05 09:38:00,92.162,92.175,92.13,92.16,74944649.0
2005-09-05 09:39:00,92.16,92.177,92.15,92.15,212792490.0
2005-09-05 09:40:00,92.14,92.155,92.113,92.113,98826928.0
2005-09-05 09:41:00,92.115,92.115,92.095,92.11,46969805.0
2005-09-05 09:42:00,92.115,92.115,92.045,92.045,118864182.0
2005-09-05 09:43:00,92.055,92.065,92.03,92.03,157050637.0
2005-09-05 09:44:00,92.035,92.085,91.98,92.03,94966548.0
2005-09-05 09:45:00,92.03,92.055,91.995,92.055,206462451.0
2005-09-05 09:46:00,92.045,92.06,92.01,92.042,27622521.0
2005-09-05 09:47:00,92.042,92.086,92.015,92.015,51334429.0
2005-09-05 09:48:00,92.053,92.09,92.053,92.075,65746910.0
2005-09-05 09:49:00,92.078,92.09,92.063,92.065,61644127.0
2005-09-05 09:50:00,92.065,92.065,92.026,92.03,61907474.0
2005-09-05 09:51:00,92.035,92.05,92.035,92.045,141412953.0
2005-09-05 09:52:00,92.045,92.065,92.043,92.065,71027344.0
2005-09-05 09:53:00,92.055,92.065,92.05,92.055,80125062.0
2005-09-05 09:54:00,92.058,92.081,92.058,92.062,153270953.0
2005-09-05 09:55:00,92.075,92.077,92.04,92.07,13775036.0
2005-09-05 09:56:00,92.065,92.075,92.03,92.03,41134718.0
2005-09-05 09:57:00,92.03,92.065,92.03,92.065,97157727.0
2005-09-05 09:58:00,92.055,92.079,92.055,92.065,160752201.0
2005-09-05 09:59:00,92.055,92.073,92.055,92.063,49406665.0
2005-09-05 10:00:00,92.075,92.075,92.043,92.043,82865665.0
2005-09-05 10:01:00,92.043,92.065,92.035,92.065,24426807.0
2005-09-05 10:02:00,92.07,92.07,92.043,92.06,41163260.0
2005-09-05 10:03:00,92.06,92.07,92.02,92.05,92464457.0
2005-09-05 10:04:00,92.05,92.05,92.025,92.03,61015019.0
2005-09-05 10:05:00,92.02,92.046,92.02,92.04,365017446.0
2005-09-05 10:06:00,92.04,92.04,92.016,92.022,33239241.0
2005-09-05 10:07:00,92.025,92.052,91.995,92.01,149731257.0
2005-09-05 10:08:00,92.025,92.036,92.0,92.005,305042167.0
2005-09-05 10:09:00,92.02,92.02,91.985,92.003,477501246.0
2005-09-05 10:10:00,91.987,92.03,91.987,92.03,200522303.0
2005-09-05 10:11:00,92.025,92.026,92.01,92.012,111936534.0
2005-09-05 10:12:00,92.02,92.02,91.985,92.005,52679010.0
2005-09-05 10:13:00,92.0,92.01,91.988,91.988,110321043.0
2005-09-05 10:14:00,92.0,92.012,91.975,92.01,114048519.0
2005-09-05 10:15:00,92.0,92.015,91.99,91.995,293315158.0
2005-09-05 10:16:00,91.995,92.005,91.995,92.005,64206669.0
2005-09-05 10:17:00,92.003,92.013,91.965,91.965,104425279.0
2005-09-05 10:18:00,91.975,91.995,91.975,91.975,83939970.0
2005-09-05 10:19:00,91.995,92.002,91.983,91.983,106829633.0
2005-09-05 10:20:00,91.993,91.995,91.97,91.97,54052698.0
2005-09-05 10:21:00,91.96,91.972,91.958,91.972,54704678.0
2005-09-05 10:22:00,91.973,91.985,91.967,91.985,86536750.0
2005-09-05 10:23:00,91.98,91.987,91.97,91.97,313503317.0
2005-09-05 10:24:00,91.968,91.979,91.933,91.973,17706035.0
2005-09-05 10:25:00,91.98,91.98,91.96,91.96,35183017.0
2005-09-05 10:26:00,91.963,91.97,91.95,91.965,167148015.0
2005-09-05 10:27:00,91.975,91.981,91.885,91.905,143937342.0
2005-09-05 10:28:00,91.9,91.92,91.865,91.865,51641591.0
2005-09-05 10:29:00,91.905,91.905,91.83,91.83,143219590.0
2005-09-05 10:30:00,91.843,91.848,91.835,91.835,45434700.0
2005-09-05 10:31:00,91.85,91.88,91.835,91.88,40459621.0
2005-09-05 10:32:00,91.86,91.89,91.853,91.855,47075732.0
2005-09-05 10:33:00,91.855,91.885,91.835,91.862,116000458.0
2005-09-05 10:34:00,91.87,91.883,91.815,91.815,30289851.0
2005-09-05 10:35:00,91.815,91.88,91.815,91.837,119495389.0
2005-09-05 10:36:00,91.845,91.873,91.845,91.865,66078924.0
2005-09-05 10:37:00,91.87,91.88,91.817,91.845,802941598.0
2005-09-05 10:38:00,91.83,91.845,91.79,91.79,118100888.0
2005-09-05 10:39:00,91.78,91.825,91.78,91.803,232947110.0
2005-09-05 10:40:00,91.81,91.835,91.78,91.785,191857297.0
2005-09-05 10:41:00,91.773,91.785,91.76,91.77,306943369.0
2005-09-05 10:42:00,91.77,91.791,91.765,91.765,420300446.0
2005-09-05 10:43:00,91.763,91.777,91.752,91.77,74860405.0
2005-09-05 10:44:00,91.775,91.782,91.769,91.77,216274660.0
2005-09-05 10:45:00,91.775,91.785,91.768,91.78,24799439.0
2005-09-05 10:46:00,91.773,91.785,91.763,91.78,170617150.0
2005-09-05 10:47:00,91.77,91.86,91.77,91.802,66241528.0
2005-09-05 10:48:00,91.803,91.86,91.79,91.85,221002804.0
2005-09-05 10:49:00,91.845,91.848,91.802,91.812,119663669.0
2005-09-05 10:50:00,91.813,91.883,91.813,91.868,22896722.0
2005-09-05 10:51:00,91.878,91.88,91.857,91.88,167396433.0
2005-09-05 10:52:00,91.86,91.893,91.853,91.853,60017103.0
2005-09-05 10:53:00,91.855,91.87,91.855,91.86,76895771.0
2005-09-05 10:54:00,91.88,91.88,91.852,91.852,77271902.0
2005-09-05 10:55:00,91.85,91.86,91.84,91.845,71336434.0
2005-09-05 10:56:00,91.85,91.859,91.845,91.85,214138549.0
2005-09-05 10:57:00,91.85,91.885,91.85,91.885,91491502.0
2005-09-05 10:58:00,91.885,91.9,91.885,91.895,105995742.0
2005-09-05 10:59:00,91.9,91.903,91.84,91.845,70268438.0
2005-09-05 11:00:00,91.855,91.86,91.833,91.86,26778665.0
2005-09-05 11:01:00,91.86,91.878,91.86,91.872,55642754.0
2005-09-05 11:02:00,91.877,91.9,91.84,91.88,125926035.0
2005-09-05 11:03:00,91.89,91.89,91.875,91.875,13242678.0
2005-09-05 11:04:00,91.875,91.89,91.872,91.89,29882537.0
2005-09-05 11:05:00,91.893,91.893,91.865,91.865,15640299.0
2005-09-05 11:06:00,91.86,91.866,91.858,91.86,49195725.0
2005-09-05 11:07:00,91.855,91.889,91.855,91.868,101868112.0
2005-09-05 11:08:00,91.863,91.87,91.858,91.858,132004650.0
2005-09-05 11:09:00,91.862,91.875,91.857,91.875,360215537.0
2005-09-05 11:10:00,91.865,91.895,91.864,91.875,4634271.0
2005-09-05 11:11:00,91.87,91.872,91.825,91.825,43442368.0
2005-09-05 11:12:00,91.83,91.83,91.805,91.805,2881082.0
2005-09-05 11:13:00,91.795,91.81,91.778,91.795,81610017.0
2005-09-05 11:14:00,91.793,91.819,91.783,91.783,30408346.0
2005-09-05 11:15:00,91.785,91.8,91.785,91.8,61789113.0
2005-09-05 11:16:00,91.79,91.83,91.79,91.815,92030186.0
2005-09-05 11:17:00,91.807,91.835,91.807,91.815,15011874.0
2005-09-05 11:18:00,91.812,91.843,91.812,91.84,146332877.0
2005-09-05 11:19:00,91.835,91.86,91.83,91.842,41597202.0
2005-09-05 11:20:00,91.855,91.855,91.823,91.83,68590793.0
2005-09-05 11:21:00,91.84,91.853,91.835,91.835,10823868.0
2005-09-05 11:22:00,91.835,91.835,91.8,91.82,77511274.0
2005-09-05 11:23:00,91.808,91.84,91.808,91.835,52085277.0
2005-09-05 11:24:00,91.84,91.845,91.825,91.845,79039806.0
2005-09-05 11:25:00,91.84,91.865,91.832,91.865,51163794.0
2005-09-05 11:26:00,91.837,91.877,91.837,91.86,710405642.0
2005-09-05 11:27:00,91.865,91.875,91.852,91.875,58145156.0
2005-09-05 11:28:00,91.87,91.875,91.847,91.847,59630155.0
2005-09-05 11:29:00,91.855,91.86,91.845,91.845,221120932.0
2005-09-05 11:30:00,91.85,91.863,91.84,91.853,158548588.0
2005-09-05 11:31:00,91.85,91.851,91.812,91.835,10445646.0
2005-09-05 11:32:00,91.835,91.835,91.807,91.81,6244675.0
2005-09-05 11:33:00,91.82,91.845,91.82,91.83,59980949.0
2005-09-05 11:34:00,91.835,91.855,91.815,91.837,78034221.0
2005-09-05 11:35:00,91.83,91.845,91.82,91.82,41451760.0
2005-09-05 11:36:00,91.815,91.825,91.804,91.825,65576721.0
2005-09-05 11:37:00,91.813,91.814,91.8,91.805,35258449.0
2005-09-05 11:38:00,91.8,91.805,91.8,91.805,177265377.0
2005-09-05 11:40:00,91.802,91.845,91.802,91.845,122854475.0
2005-09-05 11:41:00,91.833,91.835,91.81,91.835,362597037.0
2005-09-05 11:42:00,91.823,91.837,91.815,91.815,33688689.0
2005-09-05 11:43:00,91.81,91.826,91.8,91.805,140119497.0
2005-09-05 11:44:00,91.765,91.825,91.765,91.81,59386446.0
2005-09-05 11:45:00,91.805,91.84,91.805,91.823,56863175.0
2005-09-05 11:46:00,91.835,91.861,91.821,91.86,48817425.0
2005-09-05 11:47:00,91.865,91.865,91.84,91.842,89008000.0
2005-09-05 11:48:00,91.85,91.85,91.82,91.83,48579046.0
2005-09-05 11:49:00,91.843,91.845,91.82,91.845,185069230.0
2005-09-05 11:50:00,91.842,91.845,91.842,91.845,1550229.0
2005-09-05 11:51:00,91.85,91.853,91.795,91.83,66429214.0
2005-09-05 11:52:00,91.84,91.846,91.84,91.845,61704634.0
2005-09-05 11:53:00,91.84,91.846,91.84,91.845,25365522.0
2005-09-05 11:54:00,91.85,91.862,91.85,91.86,289902056.0
2005-09-05 11:55:00,91.863,91.872,91.855,91.855,339087523.0
2005-09-05 11:56:00,91.862,91.898,91.862,91.898,106842171.0
2005-09-05 11:57:00,91.895,91.895,91.885,91.89,140376953.0
2005-09-05 11:58:00,91.885,91.916,91.885,91.9,64605659.0
2005-09-05 11:59:00,91.892,91.9,91.888,91.888,170380199.0
2005-09-05 12:00:00,91.9,91.902,91.89,91.893,69878351.0
2005-09-05 12:01:00,91.895,91.911,91.891,91.903,233715306.0
2005-09-05 12:02:00,91.905,91.917,91.9,91.905,133494838.0
2005-09-05 12:03:00,91.9,91.9,91.882,91.89,199503474.0
2005-09-05 12:04:00,91.885,91.894,91.865,91.89,236839927.0
2005-09-05 12:05:00,91.88,91.912,91.88,91.893,198991290.0
2005-09-05 12:06:00,91.893,91.915,91.893,91.915,44178173.0
2005-09-05 12:07:00,91.912,91.93,91.911,91.93,107207964.0
2005-09-05 12:08:00,91.923,91.942,91.892,91.925,160951323.0
2005-09-05 12:09:00,91.935,91.935,91.855,91.855,91021132.0
2005-09-05 12:10:00,91.852,91.852,91.81,91.81,333802992.0
2005-09-05 12:11:00,91.813,91.835,91.813,91.815,67673387.0
2005-09-05 12:12:00,91.815,91.85,91.77,91.79,14251976.0
2005-09-05 12:13:00,91.79,91.81,91.79,91.81,86377620.0
2005-09-05 12:14:00,91.81,91.819,91.792,91.795,151266441.0
2005-09-05 12:15:00,91.8,91.835,91.8,91.81,23878425.0
2005-09-05 12:16:00,91.81,91.81,91.793,91.81,119162508.0
2005-09-05 12:17:00,91.765,91.81,91.765,91.81,39699435.0
2005-09-05 12:18:00,91.8,91.82,91.8,91.815,73285972.0
2005-09-05 12:19:00,91.802,91.815,91.802,91.815,45940797.0
2005-09-05 12:20:00,91.805,91.805,91.74,91.74,142900424.0
2005-09-05 12:21:00,91.753,91.753,91.705,91.705,235569194.0
2005-09-05 12:22:00,91.71,91.76,91.71,91.75,120952410.0
2005-09-05 12:23:00,91.745,91.786,91.745,91.77,143157393.0
2005-09-05 12:24:00,91.768,91.768,91.74,91.76,45545304.0
2005-09-05 12:25:00,91.755,91.755,91.73,91.743,50170996.0
2005-09-05 12:26:00,91.745,91.805,91.745,91.805,63920920.0
2005-09-05 12:27:00,91.795,91.84,91.795,91.84,35680215.0
2005-09-05 12:28:00,91.845,91.854,91.835,91.848,87245778.0
2005-09-05 12:29:00,91.85,91.892,91.835,91.88,117912168.0
2005-09-05 12:30:00,91.872,91.912,91.849,91.912,56790711.0
2005-09-05 12:31:00,91.91,91.91,91.88,91.89,67967453.0
2005-09-05 12:32:00,91.887,91.91,91.883,91.91,268938214.0
2005-09-05 12:33:00,91.91,91.913,91.885,91.885,41834185.0
2005-09-05 12:34:00,91.885,91.91,91.875,91.875,94581596.0
2005-09-05 12:35:00,91.875,91.89,91.838,91.875,56598002.0
2005-09-05 12:36:00,91.87,91.885,91.861,91.885,124166446.0
2005-09-05 12:37:00,91.872,91.915,91.839,91.915,66231067.0
2005-09-05 12:38:00,91.91,91.917,91.875,91.905,533098043.0
2005-09-05 12:39:00,91.875,91.92,91.875,91.91,144023082.0
2005-09-05 12:40:00,91.902,91.91,91.888,91.91,88714837.0
2005-09-05 12:41:00,91.905,91.91,91.895,91.91,121789385.0
2005-09-05 12:42:00,91.925,91.925,91.901,91.91,176142489.0
2005-09-05 12:43:00,91.925,91.925,91.907,91.92,66860761.0
2005-09-05 12:44:00,91.92,91.92,91.898,91.902,27653920.0
2005-09-05 12:45:00,91.9,91.93,91.9,91.93,30018853.0
2005-09-05 12:46:00,91.923,91.947,91.923,91.927,186468305.0
2005-09-05 12:47:00,91.94,91.94,91.89,91.89,28224843.0
2005-09-05 12:48:00,91.895,91.895,91.88,91.89,148701873.0
2005-09-05 12:49:00,91.885,91.89,91.845,91.89,115840694.0
2005-09-05 12:50:00,91.895,91.895,91.864,91.865,142822936.0
2005-09-05 12:51:00,91.862,91.886,91.841,91.875,55719218.0
2005-09-05 12:52:00,91.845,91.895,91.845,91.89,234012231.0
2005-09-05 12:53:00,91.882,91.892,91.869,91.885,49687003.0
2005-09-05 12:54:00,91.88,91.88,91.815,91.815,188060663.0
2005-09-05 12:55:00,91.85,91.874,91.85,91.85,461112172.0
2005-09-05 12:56:00,91.863,91.882,91.855,91.855,84657538.0
2005-09-05 12:57:00,91.875,91.89,91.873,91.89,60597565.0
2005-09-05 12:58:00,91.887,91.917,91.873,91.917,30821502.0
2005-09-05 12:59:00,91.93,91.935,91.915,91.93,295884741.0
2005-09-05 13:02:00,91.92,91.93,91.912,91.93,64634696.0
2005-09-05 13:03:00,91.923,91.94,91.915,91.915,34950533.0
2005-09-05 13:04:00,91.915,91.93,91.9,91.9,99923460.0
2005-09-06 02:04:00,91.895,91.895,91.783,91.802,70768843.0
2005-09-06 02:05:00,91.8,91.805,91.795,91.8,85032082.0
2005-09-06 02:06:00,91.808,91.815,91.8,91.8,38283380.0
2005-09-06 02:07:00,91.803,91.82,91.803,91.815,106084761.0
2005-09-06 02:08:00,91.803,91.815,91.795,91.795,86435152.0
2005-09-06 02:09:00,91.8,91.815,91.8,91.802,64437085.0
2005-09-06 02:10:00,91.81,91.892,91.81,91.892,4275226.0
2005-09-06 02:11:00,91.885,91.905,91.845,91.845,159653401.0
2005-09-06 02:12:00,91.85,91.85,91.81,91.82,52203922.0
2005-09-06 02:13:00,91.82,91.82,91.805,91.805,56403956.0
2005-09-06 02:14:00,91.812,91.86,91.812,91.825,72257192.0
2005-09-06 02:15:00,91.84,91.84,91.815,91.82,13718683.0
2005-09-06 02:16:00,91.82,91.85,91.815,91.82,34109163.0
2005-09-06 02:17:00,91.822,91.825,91.81,91.81,57388103.0
2005-09-06 02:18:00,91.82,91.82,91.81,91.81,585612914.0
2005-09-06 02:19:00,91.82,91.82,91.81,91.82,29806908.0
2005-09-06 02:20:00,91.82,91.832,91.805,91.805,76547934.0
2005-09-06 02:21:00,91.81,91.855,91.81,91.855,225454614.0
2005-09-06 02:22:00,91.853,91.853,91.78,91.78,111362469.0
2005-09-06 02:23:00,91.795,91.797,91.76,91.775,53965938.0
2005-09-06 02:24:00,91.77,91.79,91.77,91.775,9214480.0
2005-09-06 02:25:00,91.77,91.773,91.743,91.75,74216810.0
2005-09-06 02:26:00,91.75,91.77,91.735,91.76,466507375.0
2005-09-06 02:27:00,91.755,91.763,91.738,91.76,21713129.0
2005-09-06 02:28:00,91.755,91.775,91.72,91.72,94988793.0
2005-09-06 02:29:00,91.72,91.75,91.71,91.725,36182214.0
2005-09-06 02:30:00,91.73,91.73,91.71,91.728,46482687.0
2005-09-06 02:31:00,91.73,91.73,91.695,91.705,91002735.0
2005-09-06 02:32:00,91.665,91.741,91.665,91.7,65771070.0
2005-09-06 02:33:00,91.692,91.694,91.663,91.675,55754668.0
2005-09-06 02:34:00,91.663,91.694,91.655,91.693,108426650.0
2005-09-06 02:35:00,91.705,91.73,91.7,91.7,68581693.0
2005-09-06 02:36:00,91.695,91.705,91.655,91.69,75668297.0
2005-09-06 02:37:00,91.695,91.706,91.685,91.685,156952157.0
2005-09-06 02:38:00,91.695,91.701,91.682,91.7,24833560.0
2005-09-06 02:39:00,91.692,91.715,91.692,91.705,42046473.0
2005-09-06 02:40:00,91.725,91.725,91.682,91.682,16282230.0
2005-09-06 02:41:00,91.685,91.697,91.685,91.697,43507810.0
2005-09-06 02:42:00,91.7,91.7,91.634,91.675,8508073.0
2005-09-06 02:43:00,91.663,91.685,91.663,91.685,57063445.0
2005-09-06 02:45:00,91.68,91.68,91.64,91.64,8573672.0
2005-09-06 02:46:00,91.643,91.66,91.603,91.618,78187902.0
2005-09-06 02:47:00,91.6,91.632,91.583,91.62,359006302.0
2005-09-06 02:48:00,91.62,91.64,91.608,91.64,81197983.0
2005-09-06 02:49:00,91.637,91.645,91.579,91.645,16861040.0
2005-09-06 02:50:00,91.64,91.644,91.62,91.635,124167083.0
2005-09-06 02:51:00,91.625,91.655,91.623,91.623,65889648.0
2005-09-06 02:52:00,91.617,91.655,91.616,91.633,22240479.0
2005-09-06 02:53:00,91.635,91.678,91.635,91.645,53059925.0
2005-09-06 02:54:00,91.643,91.683,91.63,91.665,96955560.0
2005-09-06 02:55:00,91.685,91.685,91.64,91.673,14877852.0
2005-09-06 02:56:00,91.665,91.695,91.665,91.695,276598.0
2005-09-06 02:57:00,91.69,91.7,91.68,91.68,25243241.0
2005-09-06 02:58:00,91.673,91.676,91.615,91.615,1220930.0
2005-09-06 02:59:00,91.638,91.685,91.638,91.685,26303096.0
2005-09-06 03:00:00,91.645,91.716,91.645,91.675,333705825.0
2005-09-06 03:01:00,91.685,91.685,91.667,91.675,52678402.0
2005-09-06 03:02:00,91.68,91.68,91.656,91.68,119916093.0
2005-09-06 03:03:00,91.685,91.685,91.665,91.665,55633828.0
2005-09-06 03:04:00,91.66,91.66,91.602,91.605,15623862.0
2005-09-06 03:05:00,91.642,91.657,91.642,91.657,125472178.0
2005-09-06 03:06:00,91.653,91.687,91.653,91.67,20434762.0
2005-09-06 03:07:00,91.67,91.687,91.67,91.68,14608385.0
2005-09-06 03:08:00,91.673,91.69,91.665,91.67,67025679.0
2005-09-06 03:09:00,91.665,91.685,91.665,91.68,42348313.0
2005-09-06 03:10:00,91.675,91.697,91.67,91.67,130395396.0
2005-09-06 03:11:00,91.67,91.682,91.67,91.682,72192990.0
2005-09-06 03:12:00,91.693,91.7,91.675,91.675,145866556.0
2005-09-06 03:13:00,91.675,91.695,91.665,91.695,25653017.0
2005-09-06 03:14:00,91.685,91.695,91.685,91.69,84292437.0
2005-09-06 03:15:00,91.685,91.685,91.668,91.668,45678642.0
2005-09-06 03:16:00,91.665,91.67,91.655,91.657,82908342.0
2005-09-06 03:17:00,91.67,91.673,91.663,91.67,30054698.0
2005-09-06 03:18:00,91.67,91.675,91.66,91.662,15290886.0
2005-09-06 03:19:00,91.675,91.683,91.635,91.635,37916681.0
2005-09-06 03:20:00,91.663,91.67,91.663,91.67,28871118.0
2005-09-06 03:21:00,91.675,91.692,91.675,91.682,26160885.0
2005-09-06 03:22:00,91.7,91.701,91.68,91.68,27472403.0
2005-09-06 03:23:00,91.683,91.683,91.657,91.657,49552230.0
2005-09-06 03:24:00,91.675,91.68,91.656,91.67,35299684.0
2005-09-06 03:25:00,91.665,91.692,91.665,91.675,42926504.0
2005-09-06 03:26:00,91.665,91.678,91.658,91.678,256922944.0
2005-09-06 03:27:00,91.673,91.695,91.634,91.695,54200326.0
2005-09-06 03:28:00,91.69,91.69,91.668,91.675,135867824.0
2005-09-06 03:29:00,91.675,91.695,91.66,91.695,94826126.0
2005-09-06 03:30:00,91.675,91.701,91.675,91.7,157607115.0
2005-09-06 03:31:00,91.695,91.695,91.684,91.685,32745327.0
2005-09-06 03:32:00,91.68,91.715,91.672,91.715,358070773.0
2005-09-06 03:33:00,91.702,91.702,91.683,91.683,60823785.0
2005-09-06 03:34:00,91.69,91.697,91.655,91.662,57262945.0
2005-09-06 03:35:00,91.675,91.676,91.645,91.663,49589196.0
2005-09-06 03:36:00,91.665,91.705,91.614,91.685,124506399.0
2005-09-06 03:37:00,91.69,91.705,91.685,91.695,28803034.0
2005-09-06 03:38:00,91.695,91.695,91.68,91.685,68619099.0
2005-09-06 03:39:00,91.685,91.732,91.685,91.725,109566034.0
2005-09-06 03:40:00,91.715,91.715,91.707,91.707,60705198.0
2005-09-06 03:41:00,91.703,91.745,91.703,91.72,108154142.0
2005-09-06 03:42:00,91.705,91.73,91.705,91.73,24010093.0
2005-09-06 03:43:00,91.735,91.748,91.735,91.745,43426787.0
2005-09-06 03:44:00,91.745,91.755,91.743,91.743,43708529.0
2005-09-06 03:45:00,91.735,91.78,91.735,91.76,34967747.0
2005-09-06 03:46:00,91.745,91.781,91.745,91.77,30763084.0
2005-09-06 03:47:00,91.763,91.775,91.707,91.723,9817532.0
2005-09-06 03:48:00,91.725,91.74,91.717,91.74,103839530.0
2005-09-06 03:49:00,91.74,91.74,91.693,91.708,74383166.0
2005-09-06 03:50:00,91.725,91.739,91.711,91.713,58810146.0
2005-09-06 03:51:00,91.717,91.725,91.715,91.725,3754248.0
2005-09-06 03:52:00,91.717,91.72,91.703,91.72,46444059.0
2005-09-06 03:53:00,91.712,91.72,91.7,91.72,24592073.0
2005-09-06 03:54:00,91.72,91.733,91.718,91.725,94494370.0
2005-09-06 03:55:00,91.725,91.735,91.722,91.722,65217437.0
2005-09-06 03:56:00,91.735,91.735,91.695,91.73,62287026.0
2005-09-06 03:57:00,91.735,91.735,91.715,91.72,19124421.0
2005-09-06 03:58:00,91.715,91.715,91.687,91.7,52780677.0
2005-09-06 03:59:00,91.702,91.715,91.695,91.703,125552407.0
2005-09-06 04:00:00,91.71,91.72,91.685,91.71,66718017.0
2005-09-06 04:01:00,91.707,91.707,91.663,91.672,12417742.0
2005-09-06 04:02:00,91.68,91.705,91.67,91.695,52737338.0
2005-09-06 04:03:00,91.692,91.708,91.675,91.698,96057040.0
2005-09-06 04:04:00,91.685,91.71,91.683,91.69,73217639.0
2005-09-06 04:05:00,91.67,91.673,91.663,91.663,214833203.0
2005-09-06 04:06:00,91.66,91.676,91.66,91.66,222467504.0
2005-09-06 04:07:00,91.652,91.68,91.652,91.68,17656234.0
2005-09-06 04:08:00,91.675,91.675,91.65,91.665,59055046.0
2005-09-06 04:09:00,91.67,91.686,91.658,91.658,62404712.0
2005-09-06 04:10:00,91.673,91.673,91.63,91.635,48897225.0
2005-09-06 04:11:00,91.64,91.64,91.615,91.63,61507196.0
2005-09-06 04:12:00,91.63,91.64,91.605,91.605,103497094.0
2005-09-06 04:13:00,91.615,91.64,91.615,91.63,94243285.0
2005-09-06 04:14:00,91.615,91.64,91.615,91.64,63832316.0
2005-09-06 04:15:00,91.63,91.648,91.585,91.648,48529112.0
2005-09-06 04:16:00,91.653,91.653,91.629,91.635,67148426.0
2005-09-06 04:17:00,91.63,91.637,91.621,91.637,83669803.0
2005-09-06 04:18:00,91.64,91.655,91.628,91.655,69066888.0
2005-09-06 04:19:00,91.637,91.645,91.62,91.645,154351623.0
2005-09-06 04:20:00,91.643,91.66,91.643,91.66,21862204.0
2005-09-06 04:21:00,91.663,91.663,91.625,91.625,84242868.0
2005-09-06 04:22:00,91.63,91.66,91.63,91.66,358831052.0
2005-09-06 04:23:00,91.665,91.672,91.632,91.632,26871601.0
2005-09-06 04:24:00,91.645,91.666,91.645,91.665,13529892.0
2005-09-06 04:25:00,91.663,91.672,91.662,91.662,107836983.0
2005-09-06 04:26:00,91.675,91.68,91.642,91.642,28654310.0
2005-09-06 04:27:00,91.637,91.665,91.632,91.635,145316505.0
2005-09-06 04:28:00,91.64,91.68,91.64,91.677,219549654.0
2005-09-06 04:29:00,91.68,91.69,91.68,91.69,179876038.0
2005-09-06 04:30:00,91.69,91.697,91.683,91.685,10009812.0
2005-09-06 04:31:00,91.685,91.69,91.675,91.69,115211821.0
2005-09-06 04:32:00,91.68,91.703,91.674,91.703,24550453.0
2005-09-06 04:33:00,91.7,91.7,91.685,91.7,15195979.0
2005-09-06 04:34:00,91.687,91.705,91.685,91.705,12922557.0
2005-09-06 04:35:00,91.7,91.716,91.695,91.703,33094865.0
2005-09-06 04:36:00,91.705,91.705,91.69,91.697,29501998.0
2005-09-06 04:37:00,91.705,91.708,91.655,91.655,130863730.0
2005-09-06 04:38:00,91.705,91.705,91.705,91.705,3516901.0
2005-09-06 04:39:00,91.705,91.705,91.7,91.7,1945426.0
2005-09-06 04:40:00,91.703,91.703,91.672,91.685,37894813.0
2005-09-06 04:41:00,91.69,91.69,91.673,91.673,18723010.0
2005-09-06 04:42:00,91.67,91.682,91.645,91.645,37939956.0
2005-09-06 04:43:00,91.65,91.662,91.64,91.64,24228864.0
2005-09-06 04:44:00,91.645,91.67,91.645,91.645,27422361.0
2005-09-06 04:45:00,91.645,91.659,91.639,91.645,62770920.0
2005-09-06 04:46:00,91.65,91.666,91.65,91.657,83055991.0
2005-09-06 04:47:00,91.67,91.67,91.625,91.66,25686106.0
2005-09-06 04:48:00,91.66,91.66,91.62,91.62,9134009.0
2005-09-06 04:49:00,91.63,91.675,91.63,91.66,25399335.0
2005-09-06 04:50:00,91.652,91.67,91.645,91.662,19939845.0
2005-09-06 04:51:00,91.67,91.67,91.64,91.66,56476246.0
2005-09-06 04:52:00,91.655,91.655,91.647,91.647,40810977.0
2005-09-06 04:53:00,91.665,91.665,91.655,91.655,566388.0
2005-09-06 04:54:00,91.66,91.66,91.66,91.66,2805478.0
2005-09-06 04:55:00,91.658,91.658,91.658,91.658,27996880.0
2005-09-06 04:56:00,91.65,91.657,91.65,91.657,85448242.0
2005-09-06 04:57:00,91.655,91.665,91.655,91.665,4414670.0
2005-09-06 04:58:00,91.663,91.669,91.66,91.66,87002277.0
2005-09-06 04:59:00,91.67,91.68,91.645,91.68,19155012.0
2005-09-06 05:00:00,91.675,91.675,91.653,91.653,6590571.0
2005-09-06 05:01:00,91.65,91.672,91.65,91.655,56144818.0
2005-09-06 05:02:00,91.655,91.661,91.635,91.635,63866260.0
2005-09-06 05:03:00,91.655,91.67,91.637,91.637,12552260.0
2005-09-06 05:04:00,91.65,91.655,91.648,91.655,15879843.0
2005-09-06 05:05:00,91.665,91.665,91.642,91.642,5393082.0
2005-09-06 05:06:00,91.643,91.66,91.643,91.66,44706662.0
2005-09-06 05:07:00,91.655,91.655,91.64,91.652,70664390.0
2005-09-06 05:08:00,91.655,91.655,91.655,91.655,6374179.0
2005-09-06 05:09:00,91.66,91.675,91.66,91.675,25146369.0
2005-09-06 05:10:00,91.675,91.687,91.675,91.685,27794729.0
2005-09-06 05:11:00,91.685,91.693,91.685,91.685,215319484.0
2005-09-06 05:12:00,91.683,91.696,91.683,91.693,91324609.0
2005-09-06 05:13:00,91.675,91.705,91.675,91.69,45734596.0
2005-09-06 05:14:00,91.693,91.693,91.632,91.67,10708890.0
2005-09-06 05:15:00,91.655,91.673,91.655,91.673,130057106.0
2005-09-06 05:16:00,91.68,91.7,91.66,91.675,119856145.0
2005-09-06 05:17:00,91.675,91.675,91.658,91.66,99092664.0
2005-09-06 05:18:00,91.665,91.665,91.66,91.66,12941824.0
2005-09-06 05:19:00,91.665,91.67,91.665,91.67,59637150.0
2005-09-06 05:20:00,91.665,91.677,91.665,91.665,83965030.0
2005-09-06 05:21:00,91.675,91.705,91.673,91.705,10538966.0
2005-09-06 05:22:00,91.7,91.7,91.7,91.7,1686085.0
2005-09-06 05:23:00,91.69,91.703,91.685,91.685,81144042.0
2005-09-06 05:24:00,91.68,91.69,91.68,91.69,9366893.0
2005-09-06 05:25:00,91.685,91.69,91.673,91.69,34752258.0
2005-09-06 05:26:00,91.68,91.688,91.679,91.688,94018091.0
2005-09-06 05:27:00,91.69,91.69,91.69,91.69,1377151.0
2005-09-06 05:28:00,91.683,91.693,91.683,91.685,64724168.0
2005-09-06 05:29:00,91.695,91.695,91.69,91.69,5996646.0
2005-09-06 05:30:00,91.685,91.695,91.685,91.695,42894049.0
2005-09-06 05:31:00,91.688,91.695,91.685,91.695,65406925.0
2005-09-06 05:32:00,91.705,91.705,91.645,91.645,1380478.0
2005-09-06 05:33:00,91.68,91.705,91.68,91.695,79722467.0
2005-09-06 05:34:00,91.7,91.728,91.697,91.7,287208039.0
2005-09-06 05:35:00,91.71,91.71,91.693,91.693,33085858.0
2005-09-06 05:36:00,91.692,91.712,91.692,91.712,19737023.0
2005-09-06 05:37:00,91.718,91.718,91.698,91.698,107302154.0
2005-09-06 05:38:00,91.715,91.73,91.715,91.73,16590735.0
2005-09-06 05:39:00,91.722,91.722,91.722,91.722,3846686.0
2005-09-06 05:40:00,91.73,91.73,91.725,91.725,4431084.0
2005-09-06 05:41:00,91.72,91.725,91.705,91.705,26831867.0
2005-09-06 05:42:00,91.71,91.72,91.69,91.715,51583075.0
2005-09-06 05:43:00,91.72,91.72,91.713,91.713,54026145.0
2005-09-06 05:44:00,91.725,91.742,91.699,91.725,36087188.0
2005-09-06 05:45:00,91.712,91.744,91.712,91.72,59446696.0
2005-09-06 05:46:00,91.722,91.74,91.71,91.725,70042268.0
2005-09-06 05:47:00,91.725,91.725,91.71,91.71,14958247.0
2005-09-06 05:48:00,91.705,91.705,91.7,91.7,19671698.0
2005-09-06 05:49:00,91.7,91.7,91.7,91.7,5400361.0
2005-09-06 05:50:00,91.71,91.714,91.7,91.7,4768474.0
2005-09-06 05:51:00,91.695,91.701,91.695,91.7,62499297.0
2005-09-06 05:52:00,91.705,91.705,91.705,91.705,1835864.0
2005-09-06 05:53:00,91.695,91.695,91.687,91.687,51338619.0
2005-09-06 05:54:00,91.695,91.715,91.695,91.715,3108946.0
2005-09-06 05:55:00,91.71,91.71,91.7,91.7,3185447.0
2005-09-06 05:56:00,91.695,91.7,91.695,91.7,13434554.0
2005-09-06 05:57:00,91.697,91.7,91.697,91.7,4930717.0
2005-09-06 05:58:00,91.705,91.705,91.705,91.705,1314998.0
2005-09-06 05:59:00,91.695,91.695,91.685,91.685,36945933.0
2005-09-06 06:00:00,91.695,91.708,91.695,91.708,26908301.0
2005-09-06 06:01:00,91.705,91.722,91.688,91.708,79415311.0
2005-09-06 06:02:00,91.71,91.73,91.71,91.71,27073013.0
2005-09-06 06:03:00,91.715,91.73,91.702,91.705,64141831.0
2005-09-06 06:04:00,91.7,91.715,91.7,91.715,7305843.0
2005-09-06 06:05:00,91.72,91.725,91.697,91.725,123170837.0
2005-09-06 06:06:00,91.715,91.731,91.703,91.727,31073776.0
2005-09-06 06:07:00,91.715,91.725,91.715,91.723,62194687.0
2005-09-06 06:08:00,91.71,91.73,91.705,91.71,45416470.0
2005-09-06 06:09:00,91.72,91.73,91.72,91.73,12725382.0
2005-09-06 06:10:00,91.723,91.741,91.722,91.722,21753927.0
2005-09-06 06:11:00,91.73,91.74,91.729,91.74,17068255.0
2005-09-06 06:12:00,91.735,91.75,91.723,91.75,15264560.0
2005-09-06 06:13:00,91.74,91.742,91.723,91.74,35850617.0
2005-09-06 06:14:00,91.74,91.75,91.74,91.75,5863841.0
2005-09-06 06:15:00,91.75,91.765,91.747,91.765,76411684.0
2005-09-06 06:16:00,91.76,91.76,91.739,91.755,21681388.0
2005-09-06 06:17:00,91.76,91.765,91.76,91.765,55549416.0
2005-09-06 06:18:00,91.77,91.77,91.753,91.76,11837581.0
2005-09-06 06:19:00,91.77,91.803,91.767,91.803,68863064.0
2005-09-06 06:20:00,91.795,91.813,91.79,91.79,77322248.0
2005-09-06 06:21:00,91.805,91.805,91.76,91.775,43709597.0
2005-09-06 06:22:00,91.762,91.78,91.762,91.78,3055164.0
2005-09-06 06:23:00,91.777,91.779,91.76,91.765,33060177.0
2005-09-06 06:24:00,91.765,91.765,91.76,91.76,44120901.0
2005-09-06 06:25:00,91.75,91.75,91.75,91.75,15125888.0
2005-09-06 06:26:00,91.75,91.763,91.745,91.76,130097491.0
2005-09-06 06:27:00,91.73,91.765,91.73,91.745,29453440.0
2005-09-06 06:28:00,91.745,91.765,91.73,91.75,32364127.0
2005-09-06 06:29:00,91.75,91.775,91.75,91.775,3876063.0
2005-09-06 06:30:00,91.775,91.79,91.769,91.772,30085547.0
2005-09-06 06:31:00,91.78,91.785,91.75,91.785,74693612.0
2005-09-06 06:32:00,91.775,91.778,91.755,91.755,87465852.0
2005-09-06 06:33:00,91.755,91.787,91.735,91.755,142332890.0
2005-09-06 06:34:00,91.762,91.79,91.74,91.79,491680048.0
2005-09-06 06:35:00,91.782,91.782,91.78,91.78,2749042.0
2005-09-06 06:36:00,91.78,91.78,91.75,91.762,47386430.0
2005-09-06 06:37:00,91.775,91.775,91.75,91.75,45923687.0
2005-09-06 06:38:00,91.745,91.745,91.725,91.735,53073757.0
2005-09-06 06:39:00,91.74,91.751,91.71,91.71,77696326.0
2005-09-06 06:40:00,91.695,91.729,91.67,91.71,124134218.0
2005-09-06 06:41:00,91.715,91.715,91.7,91.7,10075685.0
2005-09-06 06:42:00,91.693,91.695,91.69,91.695,74404826.0
2005-09-06 06:43:00,91.685,91.72,91.685,91.72,59171485.0
2005-09-06 06:44:00,91.715,91.715,91.707,91.715,64763824.0
2005-09-06 06:45:00,91.715,91.72,91.702,91.72,79562827.0
2005-09-06 06:46:00,91.715,91.723,91.715,91.72,57548912.0
2005-09-06 06:47:00,91.73,91.747,91.71,91.74,96359106.0
2005-09-06 06:48:00,91.745,91.745,91.73,91.73,1757012.0
2005-09-06 06:49:00,91.723,91.745,91.723,91.745,20960902.0
2005-09-06 06:50:00,91.732,91.741,91.73,91.735,62224972.0
2005-09-06 06:51:00,91.735,91.76,91.735,91.74,33690619.0
2005-09-06 06:52:00,91.75,91.765,91.745,91.745,54098949.0
2005-09-06 06:53:00,91.743,91.743,91.743,91.743,9447329.0
2005-09-06 06:54:00,91.75,91.755,91.735,91.735,123919745.0
2005-09-06 06:55:00,91.75,91.757,91.742,91.745,41343517.0
2005-09-06 06:56:00,91.76,91.78,91.758,91.765,20571034.0
2005-09-06 06:57:00,91.755,91.785,91.743,91.743,24690461.0
2005-09-06 06:58:00,91.755,91.755,91.723,91.745,123638496.0
2005-09-06 06:59:00,91.75,91.75,91.725,91.725,33565368.0
2005-09-06 07:00:00,91.72,91.73,91.715,91.73,85749821.0
2005-09-06 07:01:00,91.73,91.748,91.723,91.723,123553020.0
2005-09-06 07:02:00,91.735,91.735,91.72,91.72,125817954.0
2005-09-06 07:03:00,91.72,91.736,91.72,91.73,526345606.0
2005-09-06 07:04:00,91.73,91.73,91.713,91.72,26845108.0
2005-09-06 07:05:00,91.718,91.757,91.718,91.755,65536589.0
2005-09-06 07:06:00,91.745,91.76,91.722,91.74,91309978.0
2005-09-06 07:07:00,91.747,91.758,91.729,91.735,99780946.0
2005-09-06 07:08:00,91.745,91.745,91.7,91.745,257911101.0
2005-09-06 07:09:00,91.742,91.755,91.74,91.74,98593645.0
2005-09-06 07:10:00,91.75,91.775,91.748,91.755,208531533.0
2005-09-06 07:11:00,91.755,91.77,91.754,91.765,24812651.0
2005-09-06 07:12:00,91.763,91.781,91.76,91.773,17404940.0
2005-09-06 07:13:00,91.757,91.795,91.757,91.795,33753443.0
2005-09-06 07:14:00,91.745,91.79,91.745,91.77,128486507.0
2005-09-06 07:15:00,91.765,91.793,91.765,91.782,88584656.0
2005-09-06 07:16:00,91.78,91.787,91.763,91.773,309718619.0
2005-09-06 07:17:00,91.773,91.795,91.773,91.775,60877631.0
2005-09-06 07:18:00,91.773,91.779,91.767,91.767,95266745.0
2005-09-06 07:19:00,91.77,91.79,91.77,91.78,163485072.0
2005-09-06 07:20:00,91.765,91.794,91.765,91.78,84203645.0
2005-09-06 07:21:00,91.785,91.785,91.757,91.78,55397087.0
2005-09-06 07:22:00,91.765,91.77,91.765,91.77,11251857.0
2005-09-06 07:23:00,91.773,91.79,91.766,91.79,142493137.0
2005-09-06 07:24:00,91.79,91.797,91.77,91.773,73126533.0
2005-09-06 07:25:00,91.775,91.82,91.753,91.805,131636883.0
2005-09-06 07:26:00,91.808,91.811,91.79,91.807,121930657.0
2005-09-06 07:27:00,91.807,91.825,91.8,91.825,43744103.0
2005-09-06 07:28:00,91.813,91.845,91.813,91.835,185946981.0
2005-09-06 07:29:00,91.845,91.88,91.832,91.86,348024705.0
2005-09-06 07:30:00,91.87,91.87,91.844,91.86,260729141.0
2005-09-06 07:31:00,91.855,91.875,91.843,91.843,91551414.0
2005-09-06 07:32:00,91.845,91.847,91.84,91.845,20952559.0
2005-09-06 07:33:00,91.855,91.876,91.855,91.875,456495500.0
2005-09-06 07:34:00,91.867,91.89,91.855,91.865,163714215.0
2005-09-06 07:35:00,91.863,91.874,91.853,91.855,332565434.0
2005-09-06 07:36:00,91.845,91.855,91.845,91.855,38062982.0
2005-09-06 07:37:00,91.85,91.862,91.835,91.862,114851675.0
2005-09-06 07:38:00,91.865,91.865,91.825,91.825,68251854.0
2005-09-06 07:39:00,91.835,91.84,91.829,91.83,15753765.0
2005-09-06 07:40:00,91.84,91.87,91.84,91.87,22503168.0
2005-09-06 07:41:00,91.86,91.887,91.853,91.865,12834908.0
2005-09-06 07:42:00,91.865,91.865,91.823,91.845,52989719.0
2005-09-06 07:43:00,91.848,91.865,91.82,91.84,105491054.0
2005-09-06 07:44:00,91.845,91.85,91.845,91.845,30893159.0
2005-09-06 07:45:00,91.85,91.868,91.84,91.86,97873185.0
2005-09-06 07:46:00,91.86,91.86,91.802,91.835,102268937.0
2005-09-06 07:47:00,91.84,91.84,91.825,91.83,207422951.0
2005-09-06 07:48:00,91.82,91.84,91.818,91.84,23713316.0
2005-09-06 07:49:00,91.845,91.845,91.79,91.792,241409937.0
2005-09-06 07:50:00,91.8,91.82,91.765,91.82,99670202.0
2005-09-06 07:51:00,91.81,91.858,91.81,91.825,63003363.0
2005-09-06 07:52:00,91.822,91.84,91.821,91.84,122569231.0
2005-09-06 07:53:00,91.83,91.86,91.823,91.845,123003363.0
2005-09-06 07:54:00,91.84,91.88,91.835,91.835,122215843.0
2005-09-06 07:55:00,91.84,91.859,91.833,91.833,144081347.0
2005-09-06 07:56:00,91.84,91.89,91.84,91.875,346212212.0
2005-09-06 07:57:00,91.88,91.88,91.805,91.818,83119975.0
2005-09-06 07:58:00,91.83,91.845,91.826,91.83,5078880.0
2005-09-06 07:59:00,91.823,91.825,91.82,91.825,23924052.0
2005-09-06 08:00:00,91.822,91.87,91.813,91.852,92981871.0
2005-09-06 08:01:00,91.86,91.87,91.85,91.87,163111873.0
2005-09-06 08:02:00,91.86,91.875,91.845,91.845,121255371.0
2005-09-06 08:03:00,91.845,91.845,91.812,91.82,121556476.0
2005-09-06 08:04:00,91.82,91.82,91.795,91.8,17531191.0
2005-09-06 08:05:00,91.795,91.808,91.778,91.79,92121155.0
2005-09-06 08:06:00,91.792,91.805,91.785,91.785,86429453.0
2005-09-06 08:07:00,91.752,91.765,91.752,91.765,76344546.0
2005-09-06 08:08:00,91.775,91.775,91.752,91.752,12756354.0
2005-09-06 08:09:00,91.765,91.778,91.76,91.76,18973773.0
2005-09-06 08:10:00,91.77,91.79,91.764,91.79,122961192.0
2005-09-06 08:11:00,91.795,91.815,91.785,91.8,92767747.0
2005-09-06 08:12:00,91.795,91.8,91.77,91.793,79591772.0
2005-09-06 08:13:00,91.792,91.81,91.785,91.785,241968397.0
2005-09-06 08:14:00,91.775,91.782,91.755,91.78,109902151.0
2005-09-06 08:15:00,91.78,91.78,91.763,91.773,71258036.0
2005-09-06 08:16:00,91.772,91.775,91.762,91.765,103778310.0
2005-09-06 08:17:00,91.76,91.76,91.745,91.745,165221486.0
2005-09-06 08:18:00,91.76,91.76,91.73,91.74,185756000.0
2005-09-06 08:19:00,91.75,91.765,91.73,91.765,119348521.0
2005-09-06 08:20:00,91.76,91.775,91.74,91.745,496036551.0
2005-09-06 08:21:00,91.745,91.78,91.745,91.755,89325723.0
2005-09-06 08:22:00,91.747,91.765,91.74,91.755,141623797.0
2005-09-06 08:23:00,91.755,91.785,91.75,91.758,161261565.0
2005-09-06 08:24:00,91.753,91.753,91.695,91.72,53298232.0
2005-09-06 08:25:00,91.72,91.735,91.72,91.735,98266141.0
2005-09-06 08:26:00,91.745,91.745,91.705,91.725,63309579.0
2005-09-06 08:27:00,91.725,91.745,91.725,91.73,12045460.0
2005-09-06 08:28:00,91.732,91.733,91.727,91.727,185426033.0
2005-09-06 08:29:00,91.735,91.745,91.735,91.743,23664654.0
2005-09-06 08:30:00,91.735,91.75,91.71,91.73,104016396.0
2005-09-06 08:31:00,91.72,91.74,91.685,91.74,26041383.0
2005-09-06 08:32:00,91.753,91.76,91.658,91.682,97429633.0
2005-09-06 08:33:00,91.688,91.713,91.688,91.69,88618625.0
2005-09-06 08:34:00,91.7,91.73,91.7,91.725,55673167.0
2005-09-06 08:35:00,91.735,91.735,91.71,91.73,48726209.0
2005-09-06 08:36:00,91.738,91.78,91.725,91.78,205716228.0
2005-09-06 08:37:00,91.772,91.779,91.745,91.767,41534623.0
2005-09-06 08:38:00,91.76,91.765,91.742,91.755,80679920.0
2005-09-06 08:39:00,91.742,91.78,91.738,91.765,213692577.0
2005-09-06 08:40:00,91.755,91.795,91.752,91.77,159173317.0
2005-09-06 08:41:00,91.775,91.803,91.775,91.78,83636381.0
2005-09-06 08:42:00,91.772,91.79,91.77,91.79,20613934.0
2005-09-06 08:43:00,91.778,91.82,91.77,91.8,103962217.0
2005-09-06 08:44:00,91.813,91.825,91.78,91.825,20439210.0
2005-09-06 08:45:00,91.805,91.815,91.785,91.785,26006874.0
2005-09-06 08:46:00,91.793,91.813,91.79,91.805,52224040.0
2005-09-06 08:47:00,91.802,91.847,91.802,91.832,156848868.0
2005-09-06 08:48:00,91.845,91.848,91.843,91.848,97246244.0
2005-09-06 08:49:00,91.847,91.885,91.847,91.875,64831228.0
2005-09-06 08:50:00,91.865,91.885,91.86,91.885,64190654.0
2005-09-06 08:51:00,91.87,91.885,91.869,91.885,57343767.0
2005-09-06 08:52:00,91.89,91.908,91.875,91.885,260004893.0
2005-09-06 08:53:00,91.895,91.91,91.865,91.87,24420981.0
2005-09-06 08:54:00,91.873,91.89,91.845,91.865,72759347.0
2005-09-06 08:55:00,91.885,91.885,91.845,91.88,64700530.0
2005-09-06 08:56:00,91.88,91.92,91.845,91.87,29904547.0
2005-09-06 08:57:00,91.875,91.895,91.865,91.885,76793560.0
2005-09-06 08:58:00,91.872,91.89,91.86,91.89,166111843.0
2005-09-06 08:59:00,91.875,91.88,91.852,91.87,139075933.0
2005-09-06 09:00:00,91.87,91.895,91.87,91.89,92775856.0
2005-09-06 09:01:00,91.883,91.883,91.838,91.865,174109339.0
2005-09-06 09:02:00,91.86,91.888,91.843,91.843,104021513.0
2005-09-06 09:03:00,91.843,91.88,91.843,91.873,40859027.0
2005-09-06 09:04:00,91.863,91.88,91.84,91.87,423783847.0
2005-09-06 09:05:00,91.865,91.875,91.865,91.875,18214888.0
2005-09-06 09:06:00,91.865,91.865,91.83,91.86,34505642.0
2005-09-06 09:07:00,91.86,91.86,91.845,91.85,401705405.0
2005-09-06 09:08:00,91.83,91.887,91.825,91.88,52493352.0
2005-09-06 09:09:00,91.878,91.895,91.87,91.87,244811671.0
2005-09-06 09:10:00,91.87,91.9,91.87,91.9,72674022.0
2005-09-06 09:11:00,91.895,91.895,91.877,91.885,198172097.0
2005-09-06 09:12:00,91.89,91.898,91.88,91.88,50178305.0
2005-09-06 09:13:00,91.875,91.9,91.85,91.875,105069115.0
2005-09-06 09:14:00,91.88,91.896,91.841,91.87,49516951.0
2005-09-06 09:15:00,91.875,91.875,91.847,91.875,31029833.0
2005-09-06 09:16:00,91.875,91.875,91.85,91.85,15515261.0
2005-09-06 09:17:00,91.852,91.865,91.845,91.855,79477653.0
2005-09-06 09:18:00,91.85,91.89,91.848,91.89,104991895.0
2005-09-06 09:19:00,91.885,91.9,91.85,91.85,69806696.0
2005-09-06 09:20:00,91.84,91.86,91.807,91.86,110965410.0
2005-09-06 09:21:00,91.87,91.913,91.85,91.913,604765259.0
2005-09-06 09:22:00,91.93,91.945,91.888,91.92,132656199.0
2005-09-06 09:23:00,91.93,91.935,91.902,91.935,92302654.0
2005-09-06 09:24:00,91.925,91.937,91.923,91.923,55405768.0
2005-09-06 09:25:00,91.92,91.925,91.89,91.91,43412123.0
2005-09-06 09:26:00,91.915,91.965,91.915,91.965,50253438.0
2005-09-06 09:27:00,91.962,91.976,91.945,91.945,68149626.0
2005-09-06 09:28:00,91.98,92.007,91.96,91.985,121236577.0
2005-09-06 09:29:00,91.99,92.01,91.968,92.01,146635645.0
2005-09-06 09:30:00,92.017,92.065,91.975,91.975,51732566.0
2005-09-06 09:31:00,91.965,92.015,91.963,91.995,107014267.0
2005-09-06 09:32:00,92.0,92.005,91.991,92.005,87575703.0
2005-09-06 09:33:00,91.997,92.05,91.997,92.01,140383747.0
2005-09-06 09:34:00,91.975,91.993,91.955,91.97,93518334.0
2005-09-06 09:35:00,91.963,91.981,91.963,91.973,159564184.0
2005-09-06 09:36:00,91.98,91.99,91.97,91.97,70282456.0
2005-09-06 09:37:00,91.972,92.01,91.965,91.985,115094642.0
2005-09-06 09:38:00,91.983,92.001,91.975,91.975,61207959.0
2005-09-06 09:39:00,91.99,91.99,91.97,91.97,19886591.0
2005-09-06 09:40:00,91.96,91.99,91.96,91.965,146084147.0
2005-09-06 09:41:00,91.985,91.992,91.98,91.985,43931185.0
2005-09-06 09:42:00,91.98,92.001,91.97,91.982,65719240.0
2005-09-06 09:43:00,91.99,92.007,91.99,92.007,24678869.0
2005-09-06 09:44:00,91.975,92.038,91.975,91.99,13624305.0
2005-09-06 09:45:00,91.99,92.023,91.935,92.023,79327916.0
2005-09-06 09:46:00,92.0,92.04,92.0,92.03,38244947.0
2005-09-06 09:47:00,92.015,92.05,92.015,92.04,79858734.0
2005-09-06 09:48:00,92.03,92.04,91.985,92.04,33245916.0
2005-09-06 09:49:00,92.05,92.05,92.02,92.02,32241514.0
2005-09-06 09:50:00,92.02,92.05,92.02,92.05,77803165.0
2005-09-06 09:51:00,92.04,92.073,91.998,92.045,112948833.0
2005-09-06 09:52:00,92.032,92.032,92.018,92.018,45907944.0
2005-09-06 09:53:00,92.027,92.05,92.02,92.035,76836047.0
2005-09-06 09:54:00,92.025,92.06,92.012,92.06,34759622.0
2005-09-06 09:55:00,92.055,92.075,92.04,92.045,71439692.0
2005-09-06 09:56:00,92.05,92.057,92.035,92.035,19132419.0
2005-09-06 09:57:00,92.03,92.03,92.005,92.005,42748326.0
2005-09-06 09:58:00,92.01,92.035,92.002,92.03,36513222.0
2005-09-06 09:59:00,92.03,92.135,92.03,92.135,76104149.0
2005-09-06 10:00:00,92.125,92.125,92.068,92.083,145846497.0
2005-09-06 10:01:00,92.088,92.088,92.03,92.042,125453095.0
2005-09-06 10:02:00,92.045,92.105,92.045,92.105,102238774.0
2005-09-06 10:03:00,92.09,92.09,92.05,92.07,38730499.0
2005-09-06 10:04:00,92.09,92.09,92.05,92.063,18972933.0
2005-09-06 10:05:00,92.055,92.055,91.992,92.02,40769147.0
2005-09-06 10:06:00,92.015,92.07,92.015,92.07,50494975.0
2005-09-06 10:07:00,92.078,92.112,92.078,92.09,182396841.0
2005-09-06 10:08:00,92.085,92.12,92.057,92.057,115041910.0
2005-09-06 10:09:00,92.075,92.093,92.035,92.035,103911187.0
2005-09-06 10:10:00,91.995,92.065,91.995,92.04,31852855.0
2005-09-06 10:11:00,92.03,92.045,92.03,92.045,17191268.0
2005-09-06 10:12:00,92.05,92.062,92.027,92.027,254963346.0
2005-09-06 10:13:00,92.03,92.06,92.03,92.06,157802174.0
2005-09-06 10:14:00,92.055,92.055,92.005,92.04,28350294.0
2005-09-06 10:15:00,92.033,92.048,92.023,92.04,94966674.0
2005-09-06 10:16:00,92.035,92.045,92.023,92.023,71925484.0
2005-09-06 10:17:00,92.03,92.033,92.02,92.03,150231032.0
2005-09-06 10:18:00,92.025,92.08,92.0,92.08,61852795.0
2005-09-06 10:19:00,92.058,92.08,92.028,92.028,133900450.0
2005-09-06 10:20:00,92.017,92.082,92.017,92.07,252770973.0
2005-09-06 10:21:00,92.07,92.07,92.02,92.03,440540331.0
2005-09-06 10:22:00,92.037,92.1,92.037,92.1,44610923.0
2005-09-06 10:23:00,92.105,92.105,92.025,92.048,44570066.0
2005-09-06 10:24:00,92.037,92.053,92.005,92.045,138868189.0
2005-09-06 10:25:00,92.043,92.055,92.003,92.003,123129832.0
2005-09-06 10:26:00,92.015,92.03,91.999,92.03,13189168.0
2005-09-06 10:27:00,92.025,92.06,92.025,92.06,24857071.0
2005-09-06 10:28:00,92.053,92.053,92.005,92.045,739205422.0
2005-09-06 10:29:00,92.04,92.052,92.015,92.015,69909821.0
2005-09-06 10:30:00,92.015,92.037,92.015,92.037,99279875.0
2005-09-06 10:31:00,92.045,92.05,92.038,92.04,33655831.0
2005-09-06 10:32:00,92.045,92.077,92.045,92.067,39697524.0
2005-09-06 10:33:00,92.055,92.09,92.055,92.08,59443306.0
2005-09-06 10:34:00,92.075,92.075,92.055,92.055,222934047.0
2005-09-06 10:35:00,92.062,92.062,92.035,92.055,123618959.0
2005-09-06 10:36:00,92.053,92.085,92.053,92.065,382070158.0
2005-09-06 10:37:00,92.06,92.063,91.991,92.025,44749344.0
2005-09-06 10:38:00,92.015,92.043,92.015,92.043,100708098.0
2005-09-06 10:39:00,92.045,92.067,92.002,92.02,104733532.0
2005-09-06 10:40:00,92.015,92.024,92.01,92.01,137522342.0
2005-09-06 10:41:00,92.02,92.02,91.99,91.99,92899453.0
2005-09-06 10:42:00,92.005,92.005,91.962,91.962,42095791.0
2005-09-06 10:43:00,91.96,91.985,91.945,91.955,50446510.0
2005-09-06 10:44:00,91.955,91.975,91.897,91.975,364680808.0
2005-09-06 10:45:00,91.958,91.985,91.958,91.96,97052860.0
2005-09-06 10:46:00,91.98,91.99,91.934,91.965,28335776.0
2005-09-06 10:47:00,91.975,91.99,91.965,91.965,83741486.0
2005-09-06 10:48:00,91.97,91.99,91.966,91.99,15738218.0
2005-09-06 10:49:00,91.978,91.99,91.977,91.99,155322003.0
2005-09-06 10:50:00,91.985,92.015,91.975,92.005,57342154.0
2005-09-06 10:51:00,92.003,92.028,92.003,92.008,89095123.0
2005-09-06 10:52:00,92.01,92.01,91.99,92.0,39553934.0
2005-09-06 10:53:00,91.99,92.005,91.99,92.005,21740849.0
2005-09-06 10:54:00,92.01,92.01,91.985,91.985,42344333.0
2005-09-06 10:55:00,91.995,92.01,91.992,91.992,28247363.0
2005-09-06 10:56:00,91.995,92.01,91.995,92.01,38872509.0
2005-09-06 10:57:00,92.0,92.01,91.99,92.005,23639759.0
2005-09-06 10:58:00,92.01,92.035,92.01,92.035,42188792.0
2005-09-06 10:59:00,92.025,92.047,92.01,92.047,137032310.0
2005-09-06 11:00:00,92.045,92.065,92.025,92.038,97972092.0
2005-09-06 11:01:00,92.025,92.035,92.015,92.035,11661326.0
2005-09-06 11:02:00,92.025,92.05,91.98,91.98,40911524.0
2005-09-06 11:03:00,92.0,92.015,91.98,91.98,108660095.0
2005-09-06 11:04:00,91.982,92.007,91.982,92.003,85195958.0
2005-09-06 11:05:00,92.005,92.053,92.005,92.053,101728886.0
2005-09-06 11:06:00,92.06,92.063,92.045,92.05,24796467.0
2005-09-06 11:07:00,92.055,92.068,92.055,92.068,113459244.0
2005-09-06 11:08:00,92.06,92.098,92.06,92.085,47954519.0
2005-09-06 11:09:00,92.095,92.095,92.055,92.07,40325768.0
2005-09-06 11:10:00,92.068,92.068,92.035,92.035,194563921.0
2005-09-06 11:11:00,92.03,92.05,92.03,92.04,213500764.0
2005-09-06 11:12:00,92.04,92.043,92.028,92.03,94606926.0
2005-09-06 11:13:00,92.025,92.04,92.011,92.04,76391304.0
2005-09-06 11:14:00,92.035,92.042,92.023,92.033,542047093.0
2005-09-06 11:15:00,92.035,92.046,92.022,92.038,147273918.0
2005-09-06 11:16:00,92.038,92.045,92.02,92.02,62196262.0
2005-09-06 11:17:00,92.025,92.04,92.012,92.04,117676866.0
2005-09-06 11:18:00,92.033,92.053,92.028,92.053,52292532.0
2005-09-06 11:19:00,92.043,92.08,92.043,92.065,73329019.0
2005-09-06 11:20:00,92.065,92.091,92.045,92.09,31225615.0
2005-09-06 11:21:00,92.085,92.135,92.075,92.09,166255446.0
2005-09-06 11:22:00,92.082,92.085,92.07,92.085,8931031.0
2005-09-06 11:23:00,92.073,92.09,92.06,92.09,421376122.0
2005-09-06 11:24:00,92.083,92.11,92.072,92.085,35239243.0
2005-09-06 11:25:00,92.083,92.092,92.07,92.078,47462173.0
2005-09-06 11:26:00,92.075,92.091,92.075,92.09,61990996.0
2005-09-06 11:27:00,92.08,92.08,92.055,92.055,26730223.0
2005-09-06 11:28:00,92.07,92.088,92.065,92.08,175289585.0
2005-09-06 11:29:00,92.075,92.075,92.058,92.06,132807420.0
2005-09-06 11:30:00,92.06,92.08,92.055,92.08,72271089.0
2005-09-06 11:31:00,92.065,92.075,92.05,92.05,133144445.0
2005-09-06 11:32:00,92.055,92.075,92.04,92.06,148301909.0
2005-09-06 11:33:00,92.062,92.062,92.03,92.03,209747352.0
2005-09-06 11:34:00,92.022,92.06,92.022,92.057,47797266.0
2005-09-06 11:35:00,92.075,92.086,92.075,92.08,58597719.0
2005-09-06 11:36:00,92.08,92.083,92.05,92.063,97874989.0
2005-09-06 11:37:00,92.07,92.07,92.04,92.04,172080301.0
2005-09-06 11:38:00,92.033,92.033,92.018,92.018,93542607.0
2005-09-06 11:39:00,92.02,92.045,92.011,92.03,63581381.0
2005-09-06 11:40:00,92.015,92.058,92.015,92.058,153625626.0
2005-09-06 11:41:00,92.05,92.05,92.015,92.02,11137952.0
2005-09-06 11:42:00,92.02,92.03,92.01,92.03,15492608.0
2005-09-06 11:43:00,92.013,92.022,92.009,92.015,18011060.0
2005-09-06 11:44:00,92.01,92.02,91.985,91.985,30529039.0
2005-09-06 11:45:00,91.99,92.01,91.99,92.005,111717067.0
2005-09-06 11:46:00,92.0,92.0,91.96,91.98,146754391.0
2005-09-06 11:47:00,91.962,91.995,91.962,91.995,39288662.0
2005-09-06 11:48:00,91.98,91.99,91.972,91.972,352462047.0
2005-09-06 11:49:00,91.96,91.985,91.96,91.975,16032704.0
2005-09-06 11:50:00,91.973,91.995,91.968,91.968,101099199.0
2005-09-06 11:51:00,91.973,91.99,91.967,91.99,205581749.0
2005-09-06 11:52:00,91.99,91.995,91.951,91.995,115811676.0
2005-09-06 11:53:00,91.993,91.993,91.97,91.975,134663129.0
2005-09-06 11:54:00,91.985,91.995,91.95,91.967,205937481.0
2005-09-06 11:55:00,91.98,91.98,91.96,91.96,30554610.0
2005-09-06 11:56:00,91.925,91.98,91.925,91.96,72077843.0
2005-09-06 11:57:00,91.955,91.97,91.947,91.97,117486114.0
2005-09-06 11:58:00,91.972,91.974,91.95,91.95,55544778.0
2005-09-06 11:59:00,91.942,91.963,91.942,91.963,55802890.0
2005-09-06 12:00:00,91.953,91.965,91.953,91.96,24768400.0
2005-09-06 12:01:00,91.952,91.965,91.895,91.895,76997062.0
2005-09-06 12:02:00,91.925,91.955,91.925,91.95,83338151.0
2005-09-06 12:03:00,91.925,91.95,91.925,91.935,73294432.0
2005-09-06 12:04:00,91.917,91.917,91.87,91.88,449145114.0
2005-09-06 12:05:00,91.885,91.895,91.875,91.875,576171322.0
2005-09-06 12:06:00,91.89,91.89,91.878,91.878,56405904.0
2005-09-06 12:07:00,91.885,91.905,91.862,91.888,244472523.0
2005-09-06 12:08:00,91.893,91.93,91.883,91.883,13377028.0
2005-09-06 12:09:00,91.88,91.915,91.88,91.915,63055327.0
2005-09-06 12:10:00,91.935,91.97,91.915,91.935,58280832.0
2005-09-06 12:11:00,91.932,91.953,91.925,91.953,344959542.0
2005-09-06 12:12:00,91.895,91.905,91.878,91.885,98212383.0
2005-09-06 12:13:00,91.895,91.906,91.89,91.895,59679495.0
2005-09-06 12:14:00,91.895,91.895,91.877,91.88,23589201.0
2005-09-06 12:15:00,91.885,91.9,91.885,91.887,227211964.0
2005-09-06 12:16:00,91.895,91.903,91.885,91.893,72980345.0
2005-09-06 12:17:00,91.892,91.913,91.873,91.885,131007474.0
2005-09-06 12:18:00,91.9,91.912,91.867,91.89,16042515.0
2005-09-06 12:19:00,91.885,91.891,91.865,91.87,57884191.0
2005-09-06 12:20:00,91.88,91.91,91.88,91.91,218014323.0
2005-09-06 12:21:00,91.908,91.908,91.862,91.878,142828836.0
2005-09-06 12:22:00,91.89,91.89,91.872,91.89,102820996.0
2005-09-06 12:23:00,91.905,91.905,91.88,91.885,44306143.0
2005-09-06 12:24:00,91.882,91.895,91.855,91.855,29944356.0
2005-09-06 12:25:00,91.85,91.89,91.85,91.89,65994404.0
2005-09-06 12:26:00,91.893,91.91,91.888,91.888,113940436.0
2005-09-06 12:27:00,91.89,91.901,91.875,91.885,38813998.0
2005-09-06 12:28:00,91.895,91.915,91.872,91.875,164707148.0
2005-09-06 12:29:00,91.865,91.895,91.865,91.885,30988936.0
2005-09-06 12:30:00,91.867,91.895,91.863,91.895,93137900.0
2005-09-06 12:31:00,91.877,91.904,91.877,91.89,325844232.0
2005-09-06 12:32:00,91.865,91.871,91.855,91.855,71177384.0
2005-09-06 12:33:00,91.855,91.87,91.835,91.85,89176003.0
2005-09-06 12:34:00,91.85,91.863,91.847,91.855,21082998.0
2005-09-06 12:35:00,91.855,91.873,91.824,91.873,47879665.0
2005-09-06 12:36:00,91.875,91.875,91.848,91.86,93190069.0
2005-09-06 12:37:00,91.855,91.87,91.835,91.85,76554136.0
2005-09-06 12:38:00,91.845,91.865,91.845,91.845,119176978.0
2005-09-06 12:39:00,91.865,91.865,91.835,91.86,102853370.0
2005-09-06 12:40:00,91.85,91.86,91.84,91.86,51778384.0
2005-09-06 12:41:00,91.855,91.865,91.847,91.86,89954144.0
2005-09-06 12:42:00,91.855,91.875,91.855,91.875,130674572.0
2005-09-06 12:43:00,91.88,91.895,91.845,91.845,78222376.0
2005-09-06 12:44:00,91.857,91.873,91.85,91.873,148867798.0
2005-09-06 12:45:00,91.885,91.935,91.875,91.912,67166947.0
2005-09-06 12:46:00,91.915,91.942,91.915,91.942,21654802.0
2005-09-06 12:47:00,91.942,91.942,91.918,91.935,53186775.0
2005-09-06 12:48:00,91.93,91.935,91.925,91.93,26183536.0
2005-09-06 12:49:00,91.933,91.942,91.932,91.935,93540653.0
2005-09-06 12:50:00,91.94,91.957,91.94,91.945,73427737.0
2005-09-06 12:51:00,91.965,91.965,91.92,91.92,141331877.0
2005-09-06 12:52:00,91.95,91.95,91.875,91.925,12564990.0
2005-09-06 12:53:00,91.955,91.955,91.915,91.92,87402472.0
2005-09-06 12:54:00,91.953,91.953,91.92,91.925,36880174.0
2005-09-06 12:55:00,91.957,91.957,91.92,91.92,73839214.0
2005-09-06 12:56:00,91.96,91.96,91.918,91.923,71910277.0
2005-09-06 12:57:00,91.96,91.96,91.92,91.923,163493323.0
2005-09-06 12:58:00,91.96,91.96,91.915,91.935,147503608.0
2005-09-06 12:59:00,91.96,91.96,91.92,91.93,195497612.0
2005-09-06 13:00:00,91.955,91.955,91.92,91.925,127294013.0
2005-09-06 13:01:00,91.955,91.955,91.91,91.92,352426787.0
2005-09-06 13:02:00,91.96,91.96,91.91,91.92,41824191.0
2005-09-06 13:03:00,91.947,91.949,91.92,91.922,70617110.0
2005-09-06 13:04:00,91.96,91.96,91.918,91.933,92435640.0
2005-09-06 13:05:00,91.95,91.95,91.915,91.925,82683743.0
2005-09-06 13:06:00,91.955,91.955,91.92,91.928,88929795.0
2005-09-06 13:07:00,91.96,91.96,91.915,91.925,295385963.0
2005-09-06 13:08:00,91.955,91.955,91.92,91.925,58675383.0
2005-09-06 13:09:00,91.96,91.96,91.91,91.935,157596667.0
2005-09-06 13:10:00,91.953,91.953,91.913,91.93,17517099.0
2005-09-06 13:11:00,91.955,91.955,91.915,91.915,130660618.0
2005-09-06 13:12:00,91.96,91.96,91.874,91.93,221090375.0
2005-09-06 13:13:00,91.96,91.96,91.913,91.922,41950838.0
2005-09-06 13:14:00,91.96,91.96,91.913,91.93,16348300.0
2005-09-06 13:15:00,91.96,91.96,91.92,91.93,44795198.0
2005-09-06 13:16:00,91.955,91.955,91.913,91.935,257336739.0
2005-09-06 13:17:00,91.955,91.955,91.92,91.935,49766600.0
2005-09-06 13:18:00,91.952,91.952,91.92,91.92,39515842.0
2005-09-06 13:19:00,91.953,91.953,91.92,91.92,57836771.0
2005-09-06 13:20:00,91.96,91.96,91.925,91.93,31374176.0
2005-09-06 13:21:00,91.96,91.96,91.912,91.925,34230160.0
2005-09-06 13:22:00,91.965,91.965,91.917,91.922,32598602.0
2005-09-06 13:23:00,91.953,91.953,91.915,91.925,317144776.0
2005-09-06 13:24:00,91.965,91.965,91.92,91.935,10452508.0
2005-09-06 13:25:00,91.945,91.945,91.905,91.928,134509985.0
2005-09-06 13:26:00,91.96,91.96,91.91,91.935,37354004.0
2005-09-06 13:27:00,91.96,91.96,91.912,91.918,45420836.0
2005-09-06 13:28:00,91.95,91.95,91.92,91.925,23333673.0
2005-09-06 13:29:00,91.953,91.953,91.913,91.925,257757479.0
2005-09-06 13:30:00,91.95,91.95,91.91,91.93,36547283.0
2005-09-06 13:31:00,91.96,91.96,91.92,91.93,183615047.0
2005-09-06 13:32:00,91.953,91.953,91.92,91.93,139136126.0
2005-09-06 13:33:00,91.952,91.952,91.915,91.935,114668015.0
2005-09-06 13:34:00,91.96,91.96,91.917,91.925,56153915.0
2005-09-06 13:35:00,91.965,91.965,91.92,91.935,162443500.0
2005-09-06 13:36:00,91.965,91.965,91.912,91.922,118590231.0
2005-09-06 13:37:00,91.965,91.965,91.915,91.922,14757699.0
2005-09-06 13:38:00,91.95,91.95,91.913,91.93,149875708.0
2005-09-06 13:39:00,91.952,91.952,91.912,91.93,29037766.0
2005-09-06 13:40:00,91.965,91.965,91.92,91.925,143480605.0
2005-09-06 13:41:00,91.96,91.96,91.888,91.915,51764773.0
2005-09-06 13:42:00,91.955,91.955,91.905,91.925,147423500.0
2005-09-06 13:43:00,91.952,91.952,91.915,91.935,41134782.0
2005-09-06 13:44:00,91.96,91.96,91.917,91.93,827615466.0
2005-09-06 13:45:00,91.953,91.953,91.915,91.935,540037093.0
2005-09-06 13:46:00,91.947,91.956,91.92,91.935,28310994.0
2005-09-06 13:47:00,91.953,91.954,91.913,91.93,84246827.0
2005-09-06 13:48:00,91.955,91.955,91.92,91.93,189129141.0
2005-09-06 13:49:00,91.952,91.952,91.92,91.93,29471738.0
2005-09-06 13:50:00,91.955,91.955,91.92,91.923,100478179.0
2005-09-06 13:51:00,91.965,91.965,91.92,91.923,136589795.0
2005-09-06 13:52:00,91.955,91.955,91.915,91.915,181347537.0
2005-09-06 13:53:00,91.96,91.96,91.915,91.925,95540983.0
2005-09-06 13:54:00,91.95,91.95,91.92,91.935,17709403.0
2005-09-06 13:55:00,91.96,91.96,91.925,91.93,27884298.0
2005-09-06 13:56:00,91.953,91.953,91.915,91.922,132472252.0
2005-09-06 13:57:00,91.96,91.96,91.92,91.93,119334953.0
2005-09-06 13:58:00,91.965,91.965,91.915,91.92,46915450.0
2005-09-06 14:00:00,91.935,91.995,91.935,91.995,152027456.0
2005-09-06 14:01:00,91.99,92.008,91.968,92.002,44921381.0
2005-09-06 14:02:00,92.015,92.015,91.993,91.995,122845629.0
2005-09-06 14:03:00,92.005,92.005,91.942,92.005,137781596.0
2005-09-06 14:04:00,92.005,92.006,91.99,92.0,145153140.0
2005-09-06 14:05:00,91.995,91.995,91.985,91.985,104510942.0
2005-09-06 14:06:00,92.0,92.001,91.988,92.0,26232803.0
2005-09-06 14:07:00,91.995,92.031,91.995,92.015,37560680.0
2005-09-06 14:08:00,92.03,92.03,91.97,91.98,25961320.0
2005-09-06 14:09:00,91.975,91.988,91.95,91.968,50408950.0
2005-09-06 14:10:00,91.99,91.99,91.933,91.98,72272169.0
2005-09-06 14:11:00,91.97,92.005,91.96,91.997,45149803.0
2005-09-06 14:12:00,91.995,91.997,91.973,91.973,5923892.0
2005-09-06 14:13:00,92.0,92.0,91.965,91.975,93686918.0
2005-09-06 14:14:00,91.973,91.99,91.91,91.915,105390242.0
2005-09-06 14:15:00,91.925,91.94,91.905,91.935,45867112.0
2005-09-06 14:16:00,91.922,91.94,91.915,91.93,246406764.0
2005-09-06 14:17:00,91.95,91.97,91.935,91.95,32808755.0
2005-09-06 14:18:00,91.95,91.978,91.945,91.965,435490993.0
2005-09-06 14:19:00,91.96,91.985,91.945,91.96,128843604.0
2005-09-06 14:20:00,91.973,91.973,91.948,91.96,43312830.0
2005-09-06 14:21:00,91.945,91.985,91.945,91.985,62996273.0
2005-09-06 14:22:00,91.995,91.999,91.96,91.995,81515909.0
2005-09-06 14:23:00,91.997,92.03,91.997,92.005,105024792.0
2005-09-06 14:24:00,92.018,92.055,91.99,92.007,67250553.0
2005-09-06 14:25:00,92.005,92.032,91.98,92.032,156830919.0
2005-09-06 14:26:00,92.053,92.073,92.024,92.073,833477159.0
2005-09-06 14:27:00,92.09,92.135,92.09,92.105,160818732.0
2005-09-06 14:28:00,92.105,92.135,92.103,92.13,132853623.0
2005-09-06 14:29:00,92.125,92.141,92.124,92.13,160458850.0
2005-09-06 14:30:00,92.14,92.18,92.105,92.18,58345368.0
2005-09-06 14:31:00,92.175,92.175,92.085,92.123,82287062.0
2005-09-06 14:32:00,92.11,92.15,92.095,92.14,157884609.0
2005-09-06 14:33:00,92.133,92.155,92.125,92.155,80207776.0
2005-09-06 14:34:00,92.152,92.18,92.151,92.18,101669176.0
2005-09-06 14:35:00,92.173,92.21,92.145,92.21,23288498.0
2005-09-06 14:36:00,92.205,92.223,92.193,92.223,107934727.0
2005-09-06 14:37:00,92.21,92.227,92.195,92.21,48888177.0
2005-09-06 14:38:00,92.205,92.265,92.195,92.245,149631213.0
2005-09-06 14:39:00,92.26,92.265,92.22,92.265,31944758.0
2005-09-06 14:40:00,92.273,92.308,92.273,92.3,57006909.0
2005-09-06 14:41:00,92.277,92.335,92.277,92.303,127131583.0
2005-09-06 14:42:00,92.31,92.31,92.255,92.255,52966424.0
2005-09-06 14:43:00,92.255,92.255,92.205,92.212,272689155.0
2005-09-06 14:44:00,92.21,92.245,92.2,92.223,413666894.0
2005-09-06 14:45:00,92.22,92.22,92.197,92.205,38563342.0
2005-09-06 14:46:00,92.22,92.22,92.172,92.19,115692073.0
2005-09-06 14:47:00,92.19,92.203,92.153,92.168,138498686.0
2005-09-06 14:48:00,92.175,92.175,92.155,92.16,187697621.0
2005-09-06 14:49:00,92.16,92.18,92.155,92.163,234136802.0
2005-09-06 14:50:00,92.145,92.211,92.145,92.195,46311736.0
2005-09-06 14:51:00,92.18,92.205,92.17,92.2,63409725.0
2005-09-06 14:52:00,92.205,92.215,92.175,92.175,47858031.0
2005-09-06 14:53:00,92.165,92.199,92.153,92.185,322539058.0
2005-09-06 14:54:00,92.187,92.205,92.18,92.185,19335399.0
2005-09-06 14:55:00,92.19,92.205,92.15,92.165,91773937.0
2005-09-06 14:56:00,92.175,92.182,92.15,92.163,33834011.0
2005-09-06 14:57:00,92.17,92.171,92.15,92.15,71238507.0
2005-09-06 14:58:00,92.17,92.17,92.135,92.155,112448925.0
2005-09-06 14:59:00,92.15,92.195,92.125,92.175,89867918.0
2005-09-06 15:00:00,92.17,92.209,92.17,92.18,303378184.0
2005-09-06 15:01:00,92.167,92.19,92.167,92.177,29278524.0
2005-09-06 15:02:00,92.16,92.182,92.16,92.165,56654418.0
2005-09-06 15:03:00,92.155,92.163,92.125,92.163,83431101.0
2005-09-06 15:04:00,92.15,92.185,92.13,92.15,503013142.0
2005-09-06 15:05:00,92.095,92.15,92.095,92.15,197314721.0
2005-09-06 15:06:00,92.165,92.183,92.155,92.162,48095058.0
2005-09-06 15:07:00,92.17,92.185,92.125,92.125,249533196.0
2005-09-06 15:08:00,92.155,92.171,92.125,92.152,54275487.0
2005-09-06 15:09:00,92.155,92.165,92.145,92.165,141003987.0
2005-09-06 15:10:00,92.16,92.175,92.11,92.175,113480303.0
2005-09-06 15:11:00,92.18,92.205,92.178,92.205,139521366.0
2005-09-06 15:12:00,92.2,92.245,92.2,92.24,31284463.0
2005-09-06 15:13:00,92.227,92.251,92.227,92.243,183333308.0
2005-09-06 15:14:00,92.25,92.25,92.21,92.21,28781257.0
2005-09-06 15:15:00,92.222,92.248,92.212,92.24,29484933.0
2005-09-06 15:16:00,92.24,92.245,92.235,92.235,61379564.0
2005-09-06 15:17:00,92.22,92.23,92.213,92.215,171211592.0
2005-09-06 15:18:00,92.22,92.22,92.175,92.175,114131179.0
2005-09-06 15:19:00,92.18,92.185,92.162,92.162,81787438.0
2005-09-06 15:20:00,92.16,92.18,92.125,92.125,152019299.0
2005-09-06 15:21:00,92.135,92.143,92.123,92.13,517973238.0
2005-09-06 15:22:00,92.135,92.172,92.129,92.172,64678779.0
2005-09-06 15:23:00,92.175,92.179,92.15,92.15,124702671.0
2005-09-06 15:24:00,92.165,92.167,92.15,92.165,60519678.0
2005-09-06 15:25:00,92.175,92.175,92.152,92.155,92130912.0
2005-09-06 15:26:00,92.145,92.165,92.135,92.15,44138199.0
2005-09-06 15:27:00,92.14,92.155,92.115,92.127,247117713.0
2005-09-06 15:28:00,92.13,92.166,92.12,92.12,74078969.0
2005-09-06 15:29:00,92.122,92.169,92.102,92.122,53952793.0
2005-09-06 15:30:00,92.13,92.135,92.12,92.13,126474493.0
2005-09-06 15:31:00,92.128,92.154,92.127,92.135,91683250.0
2005-09-06 15:32:00,92.13,92.145,92.13,92.135,34718510.0
2005-09-06 15:33:00,92.135,92.15,92.13,92.15,66501167.0
2005-09-06 15:34:00,92.143,92.163,92.143,92.145,52436242.0
2005-09-06 15:35:00,92.16,92.16,92.13,92.158,47917205.0
2005-09-06 15:36:00,92.16,92.175,92.145,92.175,136249536.0
2005-09-06 15:37:00,92.18,92.188,92.17,92.18,117509382.0
2005-09-06 15:38:00,92.175,92.179,92.169,92.173,226334731.0
2005-09-06 15:39:00,92.16,92.177,92.142,92.155,155275916.0
2005-09-06 15:40:00,92.165,92.165,92.141,92.142,41855682.0
2005-09-06 15:41:00,92.155,92.156,92.135,92.15,69743028.0
2005-09-06 15:42:00,92.16,92.16,92.115,92.115,41890297.0
2005-09-06 15:43:00,92.15,92.163,92.12,92.12,117935975.0
2005-09-06 15:44:00,92.12,92.15,92.12,92.15,26085239.0
2005-09-06 15:45:00,92.145,92.165,92.12,92.14,145490471.0
2005-09-06 15:46:00,92.15,92.165,92.145,92.15,93543014.0
2005-09-06 15:47:00,92.15,92.15,92.083,92.125,14215016.0
2005-09-06 15:48:00,92.135,92.147,92.113,92.113,72579782.0
2005-09-06 15:49:00,92.12,92.146,92.12,92.142,307454164.0
2005-09-06 15:50:00,92.165,92.175,92.142,92.145,91570559.0
2005-09-06 15:51:00,92.135,92.135,92.077,92.103,170607713.0
2005-09-06 15:52:00,92.12,92.12,92.07,92.092,100231831.0
2005-09-06 15:53:00,92.085,92.115,92.065,92.083,43130115.0
2005-09-06 15:54:00,92.09,92.09,92.045,92.05,181528266.0
2005-09-06 15:55:00,92.06,92.07,92.035,92.035,236367194.0
2005-09-06 15:56:00,92.04,92.073,92.02,92.07,208424020.0
2005-09-06 15:57:00,92.085,92.135,92.085,92.09,127672946.0
2005-09-06 15:58:00,92.093,92.1,92.065,92.095,215148037.0
2005-09-06 15:59:00,92.11,92.12,92.085,92.12,66013650.0
2005-09-06 16:00:00,92.108,92.15,92.062,92.122,181139905.0
2005-09-06 16:01:00,92.13,92.145,92.11,92.125,66377947.0
2005-09-06 16:02:00,92.13,92.17,92.115,92.145,148877881.0
2005-09-06 16:03:00,92.138,92.175,92.102,92.112,113710270.0
2005-09-06 16:04:00,92.115,92.16,92.102,92.113,336663538.0
2005-09-06 16:05:00,92.1,92.145,92.1,92.11,314700452.0
2005-09-06 16:06:00,92.105,92.16,92.105,92.15,26807780.0
2005-09-06 16:07:00,92.155,92.167,92.132,92.16,64389686.0
2005-09-06 16:08:00,92.15,92.165,92.11,92.14,67358761.0
2005-09-06 16:09:00,92.145,92.172,92.145,92.172,1667989.0
2005-09-06 16:10:00,92.175,92.188,92.15,92.173,198083298.0
2005-09-06 16:11:00,92.18,92.197,92.18,92.19,10797990.0
2005-09-06 16:12:00,92.192,92.215,92.19,92.205,92418229.0
2005-09-06 16:13:00,92.2,92.22,92.148,92.205,47358774.0
2005-09-06 16:14:00,92.203,92.203,92.145,92.155,59318981.0
2005-09-06 16:15:00,92.165,92.215,92.165,92.215,9545783.0
2005-09-06 16:16:00,92.185,92.21,92.175,92.21,140755030.0
2005-09-06 16:17:00,92.205,92.227,92.205,92.213,32436637.0
2005-09-06 16:18:00,92.215,92.215,92.16,92.163,363396511.0
2005-09-06 16:19:00,92.195,92.252,92.17,92.252,135825844.0
2005-09-06 16:20:00,92.26,92.26,92.195,92.235,95149457.0
2005-09-06 16:21:00,92.235,92.255,92.215,92.24,161797529.0
2005-09-06 16:22:00,92.235,92.252,92.23,92.243,33312970.0
2005-09-06 16:23:00,92.255,92.257,92.23,92.235,71178465.0
2005-09-06 16:24:00,92.24,92.245,92.21,92.21,38029135.0
2005-09-06 16:25:00,92.217,92.245,92.217,92.22,44001159.0
2005-09-06 16:26:00,92.22,92.234,92.22,92.23,66123856.0
2005-09-06 16:27:00,92.22,92.255,92.207,92.255,6522534.0
2005-09-06 16:28:00,92.255,92.255,92.183,92.22,9695235.0
2005-09-06 16:29:00,92.217,92.24,92.217,92.22,20770501.0
2005-09-06 16:30:00,92.215,92.26,92.215,92.245,244629863.0
2005-09-06 16:31:00,92.237,92.237,92.225,92.23,59887674.0
2005-09-06 16:32:00,92.235,92.24,92.205,92.225,62521674.0
2005-09-06 16:33:00,92.213,92.252,92.213,92.252,8591200.0
2005-09-06 16:34:00,92.255,92.292,92.255,92.28,54843814.0
2005-09-06 16:35:00,92.275,92.3,92.27,92.3,86043770.0
2005-09-06 16:36:00,92.295,92.295,92.28,92.28,18953200.0
2005-09-06 16:37:00,92.28,92.315,92.262,92.295,79990992.0
2005-09-06 16:38:00,92.295,92.362,92.295,92.35,10105375.0
2005-09-06 16:39:00,92.34,92.36,92.3,92.355,69143944.0
2005-09-06 16:40:00,92.332,92.382,92.332,92.382,13170608.0
2005-09-06 16:41:00,92.39,92.412,92.37,92.402,148576384.0
2005-09-06 16:42:00,92.415,92.427,92.395,92.427,13883174.0
2005-09-06 16:43:00,92.435,92.45,92.395,92.43,84015139.0
2005-09-06 16:44:00,92.44,92.465,92.43,92.465,62985845.0
2005-09-06 16:49:00,92.475,92.475,92.405,92.405,3218539.0
2005-09-06 16:50:00,92.415,92.47,92.415,92.442,331019606.0
2005-09-06 16:51:00,92.438,92.47,92.438,92.443,122817876.0
2005-09-06 16:52:00,92.448,92.448,92.402,92.405,111624053.0
2005-09-06 16:53:00,92.43,92.46,92.415,92.46,53901308.0
2005-09-06 16:54:00,92.455,92.455,92.385,92.423,14541000.0
2005-09-06 16:55:00,92.42,92.425,92.405,92.425,29026263.0
2005-09-06 16:56:00,92.425,92.445,92.425,92.43,14691234.0
2005-09-06 16:57:00,92.428,92.47,92.428,92.457,129148022.0
2005-09-06 16:58:00,92.452,92.48,92.43,92.43,59131514.0
2005-09-06 16:59:00,92.42,92.47,92.42,92.465,27071032.0
2005-09-06 17:00:00,92.455,92.475,92.41,92.42,76420270.0
2005-09-06 17:01:00,92.415,92.431,92.415,92.415,99741919.0
2005-09-06 17:02:00,92.405,92.44,92.39,92.44,96367708.0
2005-09-06 17:03:00,92.43,92.48,92.395,92.42,198884134.0
2005-09-06 17:04:00,92.425,92.455,92.425,92.44,75994922.0
2005-09-06 17:05:00,92.432,92.45,92.42,92.45,82874195.0
2005-09-06 17:06:00,92.44,92.47,92.43,92.445,77049871.0
2005-09-06 17:07:00,92.443,92.465,92.41,92.42,61911597.0
2005-09-06 17:08:00,92.43,92.43,92.37,92.388,182011993.0
2005-09-06 17:09:00,92.368,92.379,92.333,92.333,21639469.0
2005-09-06 17:10:00,92.332,92.332,92.282,92.325,110187542.0
2005-09-06 17:11:00,92.33,92.337,92.288,92.303,202513337.0
2005-09-06 17:12:00,92.292,92.292,92.26,92.28,68233959.0
2005-09-06 17:13:00,92.28,92.282,92.255,92.263,173004613.0
2005-09-06 17:14:00,92.25,92.27,92.225,92.255,27315166.0
2005-09-06 17:15:00,92.24,92.27,92.23,92.265,207656897.0
2005-09-06 17:16:00,92.25,92.27,92.213,92.213,72588390.0
2005-09-06 17:17:00,92.215,92.231,92.19,92.22,437084486.0
2005-09-06 17:18:00,92.22,92.229,92.185,92.223,316403835.0
2005-09-06 17:19:00,92.225,92.246,92.217,92.24,184744624.0
2005-09-06 17:20:00,92.233,92.234,92.219,92.22,222724074.0
2005-09-06 17:21:00,92.23,92.242,92.22,92.23,114350202.0
2005-09-06 17:22:00,92.235,92.235,92.155,92.23,757706525.0
2005-09-06 17:23:00,92.225,92.245,92.21,92.225,66291057.0
2005-09-06 17:24:00,92.217,92.25,92.205,92.205,109088366.0
2005-09-06 17:25:00,92.205,92.252,92.205,92.23,28462555.0
2005-09-06 17:26:00,92.222,92.245,92.222,92.235,124104481.0
2005-09-06 17:27:00,92.235,92.26,92.225,92.26,48506678.0
2005-09-06 17:28:00,92.27,92.28,92.26,92.27,38993467.0
2005-09-06 17:29:00,92.255,92.255,92.215,92.233,47670444.0
2005-09-06 17:30:00,92.24,92.267,92.22,92.245,138176161.0
2005-09-06 17:31:00,92.195,92.27,92.195,92.24,47243248.0
2005-09-06 17:32:00,92.235,92.275,92.235,92.255,135101692.0
2005-09-06 17:33:00,92.245,92.27,92.241,92.243,173426042.0
2005-09-06 17:34:00,92.24,92.253,92.24,92.24,37884157.0
2005-09-06 17:35:00,92.233,92.28,92.213,92.248,16928993.0
2005-09-06 17:36:00,92.25,92.275,92.245,92.26,334617703.0
2005-09-06 17:37:00,92.265,92.267,92.233,92.233,81870154.0
2005-09-06 17:38:00,92.232,92.27,92.232,92.25,57894675.0
2005-09-06 17:39:00,92.26,92.283,92.26,92.283,49471623.0
2005-09-06 17:40:00,92.273,92.29,92.272,92.275,104601617.0
2005-09-06 17:41:00,92.255,92.3,92.255,92.295,77801439.0
2005-09-06 17:42:00,92.295,92.33,92.295,92.313,104175256.0
2005-09-06 17:43:00,92.315,92.33,92.305,92.315,67792919.0
2005-09-06 17:44:00,92.295,92.345,92.295,92.34,298084507.0
2005-09-06 17:45:00,92.34,92.346,92.315,92.32,120051072.0
2005-09-06 17:46:00,92.308,92.343,92.308,92.34,106765743.0
2005-09-06 17:47:00,92.345,92.372,92.345,92.37,55609639.0
2005-09-06 17:48:00,92.362,92.385,92.362,92.385,116140828.0
2005-09-06 17:49:00,92.385,92.402,92.37,92.39,221180567.0
2005-09-06 17:50:00,92.393,92.393,92.35,92.36,511955880.0
2005-09-06 17:51:00,92.355,92.42,92.355,92.395,320826856.0
2005-09-06 17:52:00,92.39,92.42,92.353,92.375,164865949.0
2005-09-06 17:53:00,92.372,92.39,92.362,92.39,32754477.0
2005-09-06 17:54:00,92.38,92.38,92.367,92.38,332256916.0
2005-09-06 17:55:00,92.38,92.38,92.348,92.38,60446820.0
2005-09-06 17:56:00,92.38,92.38,92.35,92.37,97629033.0
2005-09-06 17:57:00,92.36,92.375,92.36,92.368,44024876.0
2005-09-06 17:58:00,92.365,92.386,92.35,92.373,24636213.0
2005-09-06 17:59:00,92.373,92.385,92.36,92.385,77292851.0
2005-09-06 18:00:00,92.373,92.373,92.335,92.345,48811167.0
2005-09-06 18:01:00,92.355,92.355,92.335,92.335,147357414.0
2005-09-06 18:02:00,92.345,92.35,92.342,92.35,89802873.0
2005-09-06 18:03:00,92.35,92.35,92.305,92.335,43607250.0
2005-09-06 18:04:00,92.33,92.355,92.316,92.355,12810411.0
2005-09-06 18:05:00,92.342,92.38,92.34,92.348,162552710.0
2005-09-06 18:06:00,92.365,92.372,92.345,92.365,84502288.0
2005-09-06 18:07:00,92.365,92.385,92.345,92.365,73118536.0
2005-09-06 18:08:00,92.365,92.385,92.355,92.355,153509499.0
2005-09-06 18:09:00,92.36,92.385,92.353,92.385,66459983.0
2005-09-06 18:10:00,92.375,92.375,92.36,92.368,68009848.0
2005-09-06 18:11:00,92.365,92.365,92.34,92.353,60534860.0
2005-09-06 18:12:00,92.315,92.371,92.312,92.312,48488174.0
2005-09-06 18:13:00,92.322,92.33,92.315,92.325,29208545.0
2005-09-06 18:14:00,92.335,92.335,92.308,92.32,192272720.0
2005-09-06 18:15:00,92.33,92.33,92.295,92.295,102456088.0
2005-09-06 18:16:00,92.3,92.335,92.296,92.335,162544646.0
2005-09-06 18:17:00,92.325,92.345,92.315,92.345,117827299.0
2005-09-06 18:18:00,92.34,92.375,92.322,92.355,47054501.0
2005-09-06 18:19:00,92.353,92.353,92.32,92.32,90825226.0
2005-09-06 18:20:00,92.32,92.355,92.32,92.35,195150853.0
2005-09-06 18:21:00,92.35,92.35,92.323,92.342,70311148.0
2005-09-06 18:22:00,92.35,92.35,92.323,92.345,130576580.0
2005-09-06 18:23:00,92.35,92.358,92.325,92.342,18237912.0
2005-09-06 18:24:00,92.337,92.355,92.333,92.345,222901533.0
2005-09-06 18:25:00,92.355,92.355,92.325,92.355,22317865.0
2005-09-06 18:26:00,92.34,92.367,92.34,92.345,22207070.0
2005-09-06 18:27:00,92.345,92.366,92.337,92.36,124900379.0
2005-09-06 18:28:00,92.355,92.367,92.337,92.337,153464597.0
2005-09-06 18:29:00,92.33,92.375,92.33,92.375,213002498.0
2005-09-06 18:30:00,92.38,92.38,92.335,92.335,24254097.0
2005-09-06 18:31:00,92.335,92.335,92.323,92.323,27350786.0
2005-09-06 18:32:00,92.333,92.355,92.32,92.32,207293015.0
2005-09-06 18:33:00,92.325,92.34,92.303,92.318,329001451.0
2005-09-06 18:34:00,92.31,92.34,92.31,92.325,74144341.0
2005-09-06 18:35:00,92.315,92.32,92.27,92.295,24835575.0
2005-09-06 18:36:00,92.3,92.32,92.298,92.31,131719073.0
2005-09-06 18:37:00,92.297,92.33,92.297,92.33,340443090.0
2005-09-06 18:38:00,92.323,92.331,92.32,92.32,122704584.0
2005-09-06 18:39:00,92.32,92.32,92.298,92.3,187388390.0
2005-09-06 18:40:00,92.295,92.304,92.295,92.295,163661735.0
2005-09-06 18:41:00,92.305,92.305,92.283,92.283,82247418.0
2005-09-06 18:42:00,92.29,92.29,92.262,92.262,51883914.0
2005-09-06 18:43:00,92.265,92.27,92.255,92.27,110522914.0
2005-09-06 18:44:00,92.265,92.29,92.265,92.28,130190087.0
2005-09-06 18:45:00,92.29,92.303,92.284,92.292,185811447.0
2005-09-06 18:46:00,92.295,92.296,92.278,92.293,469667305.0
2005-09-06 18:47:00,92.3,92.303,92.29,92.3,33427952.0
2005-09-06 18:48:00,92.3,92.305,92.285,92.285,25528677.0
2005-09-06 18:49:00,92.285,92.295,92.27,92.27,79474624.0
2005-09-06 18:50:00,92.275,92.275,92.26,92.275,77556666.0
2005-09-06 18:51:00,92.275,92.28,92.265,92.28,99789533.0
2005-09-06 18:52:00,92.28,92.29,92.28,92.29,106837325.0
2005-09-06 18:53:00,92.3,92.3,92.28,92.28,9585894.0
2005-09-06 18:54:00,92.29,92.29,92.275,92.28,65441656.0
2005-09-06 18:55:00,92.28,92.28,92.27,92.275,1005867188.0
2005-09-06 18:56:00,92.25,92.268,92.25,92.255,104660227.0
2005-09-06 18:57:00,92.253,92.261,92.241,92.245,102425064.0
2005-09-06 18:58:00,92.245,92.245,92.225,92.225,110995121.0
2005-09-06 18:59:00,92.235,92.245,92.213,92.23,301044760.0
2005-09-06 19:00:00,92.23,92.26,92.23,92.235,97325536.0
2005-09-06 19:01:00,92.23,92.248,92.202,92.202,57240861.0
2005-09-06 19:02:00,92.213,92.213,92.197,92.21,219949986.0
2005-09-06 19:03:00,92.205,92.215,92.197,92.197,186177291.0
2005-09-06 19:04:00,92.205,92.21,92.195,92.195,98772359.0
2005-09-06 19:05:00,92.192,92.222,92.192,92.21,124532289.0
2005-09-06 19:06:00,92.202,92.218,92.197,92.21,34032596.0
2005-09-06 19:07:00,92.195,92.218,92.165,92.195,295642597.0
2005-09-06 19:08:00,92.203,92.21,92.192,92.21,60347546.0
2005-09-06 19:09:00,92.22,92.22,92.192,92.22,210090396.0
2005-09-06 19:10:00,92.22,92.22,92.172,92.172,340968840.0
2005-09-06 19:11:00,92.185,92.225,92.17,92.17,31924669.0
2005-09-06 19:12:00,92.165,92.165,92.115,92.15,18119181.0
2005-09-06 19:13:00,92.148,92.18,92.148,92.18,277979095.0
2005-09-06 19:14:00,92.172,92.215,92.16,92.215,42783849.0
2005-09-06 19:15:00,92.215,92.215,92.16,92.175,176703751.0
2005-09-06 19:16:00,92.18,92.2,92.18,92.182,80641900.0
2005-09-06 19:17:00,92.19,92.22,92.17,92.205,108134388.0
2005-09-06 19:18:00,92.215,92.219,92.19,92.192,98076359.0
2005-09-06 19:19:00,92.19,92.22,92.19,92.22,88958178.0
2005-09-06 19:20:00,92.208,92.235,92.208,92.217,7711890.0
2005-09-06 19:21:00,92.22,92.24,92.22,92.24,90334611.0
2005-09-06 19:22:00,92.245,92.245,92.215,92.215,219872560.0
2005-09-06 19:23:00,92.218,92.245,92.205,92.223,109748740.0
2005-09-06 19:24:00,92.225,92.25,92.217,92.217,31146583.0
2005-09-06 19:25:00,92.23,92.245,92.225,92.225,154074776.0
2005-09-06 19:26:00,92.24,92.245,92.228,92.24,58478426.0
2005-09-06 19:27:00,92.23,92.235,92.2,92.235,103744360.0
2005-09-06 19:28:00,92.253,92.265,92.235,92.265,39007976.0
2005-09-06 19:29:00,92.265,92.265,92.238,92.238,220894520.0
2005-09-06 19:30:00,92.253,92.257,92.204,92.235,28648267.0
2005-09-06 19:31:00,92.23,92.248,92.223,92.23,70077623.0
2005-09-06 19:33:00,92.24,92.24,92.175,92.24,85251876.0
2005-09-06 19:34:00,92.235,92.235,92.205,92.21,104706612.0
2005-09-06 19:35:00,92.22,92.23,92.22,92.22,63954496.0
2005-09-06 19:36:00,92.23,92.238,92.215,92.225,162375542.0
2005-09-06 19:37:00,92.223,92.235,92.215,92.225,55233534.0
2005-09-06 19:38:00,92.225,92.226,92.215,92.215,76716366.0
2005-09-06 19:39:00,92.215,92.22,92.209,92.22,153347931.0
2005-09-06 19:40:00,92.21,92.225,92.185,92.225,30842094.0
2005-09-06 19:41:00,92.22,92.25,92.22,92.22,34885907.0
2005-09-06 19:42:00,92.225,92.265,92.225,92.265,158677983.0
2005-09-06 19:43:00,92.27,92.27,92.25,92.25,158704495.0
2005-09-06 19:44:00,92.263,92.263,92.245,92.245,30207791.0
2005-09-06 19:45:00,92.25,92.26,92.225,92.255,30331648.0
2005-09-06 19:46:00,92.25,92.26,92.228,92.26,100050101.0
2005-09-06 19:47:00,92.258,92.258,92.238,92.24,107716672.0
2005-09-06 19:48:00,92.225,92.232,92.225,92.225,30741368.0
2005-09-06 19:49:00,92.215,92.225,92.173,92.225,75915054.0
2005-09-06 19:50:00,92.228,92.252,92.228,92.235,130060881.0
2005-09-06 19:51:00,92.235,92.24,92.227,92.227,203078637.0
2005-09-06 19:52:00,92.245,92.255,92.22,92.255,39203509.0
2005-09-06 19:53:00,92.26,92.285,92.225,92.225,78003597.0
2005-09-06 19:54:00,92.27,92.28,92.25,92.28,157788688.0
2005-09-06 19:55:00,92.285,92.285,92.252,92.252,44425161.0
2005-09-06 19:56:00,92.26,92.273,92.253,92.263,44545502.0
2005-09-06 19:57:00,92.263,92.297,92.263,92.27,49925373.0
2005-09-06 19:58:00,92.28,92.29,92.279,92.28,101908943.0
2005-09-06 19:59:00,92.275,92.285,92.265,92.28,50627257.0
2005-09-06 20:00:00,92.275,92.276,92.232,92.27,43135748.0
2005-09-06 20:01:00,92.262,92.262,92.243,92.243,31718473.0
2005-09-06 20:02:00,92.25,92.25,92.25,92.25,12767628.0
2005-09-06 20:03:00,92.245,92.245,92.23,92.23,66101336.0
2005-09-06 20:04:00,92.24,92.252,92.232,92.232,16572592.0
2005-09-06 20:05:00,92.242,92.242,92.23,92.23,24469698.0
2005-09-06 20:06:00,92.23,92.231,92.212,92.225,52825743.0
2005-09-06 20:07:00,92.227,92.228,92.183,92.215,51945617.0
2005-09-06 20:08:00,92.215,92.215,92.215,92.215,3656847.0
2005-09-06 20:09:00,92.22,92.225,92.199,92.225,8103705.0
2005-09-06 20:10:00,92.223,92.23,92.213,92.23,179820498.0
2005-09-06 20:11:00,92.22,92.24,92.205,92.205,76412876.0
2005-09-06 20:12:00,92.2,92.228,92.2,92.21,211445810.0
2005-09-06 20:13:00,92.2,92.23,92.2,92.212,15331286.0
2005-09-06 20:14:00,92.215,92.23,92.185,92.197,98916766.0
2005-09-06 20:15:00,92.2,92.209,92.19,92.205,19127456.0
2005-09-06 20:16:00,92.2,92.2,92.185,92.185,106998899.0
2005-09-06 20:17:00,92.145,92.197,92.145,92.195,62078241.0
2005-09-06 20:18:00,92.19,92.198,92.173,92.173,68960549.0
2005-09-06 20:19:00,92.17,92.19,92.153,92.19,119797206.0
2005-09-06 20:20:00,92.185,92.189,92.165,92.18,30811969.0
2005-09-06 20:21:00,92.177,92.19,92.169,92.178,275469642.0
2005-09-06 20:22:00,92.17,92.175,92.14,92.15,31308529.0
2005-09-06 20:23:00,92.133,92.17,92.133,92.148,681725777.0
2005-09-06 20:24:00,92.16,92.16,92.129,92.135,66557560.0
2005-09-06 20:25:00,92.145,92.148,92.123,92.135,39328354.0
2005-09-06 20:26:00,92.13,92.155,92.13,92.155,39386582.0
2005-09-06 20:27:00,92.165,92.165,92.14,92.145,119928035.0
2005-09-06 20:28:00,92.135,92.15,92.114,92.115,58689199.0
2005-09-06 20:29:00,92.132,92.146,92.105,92.145,647975377.0
2005-09-06 20:30:00,92.145,92.145,92.115,92.115,101879396.0
2005-09-06 20:31:00,92.123,92.138,92.123,92.138,521272807.0
2005-09-06 20:32:00,92.14,92.145,92.14,92.145,1023402.0
2005-09-06 20:33:00,92.14,92.14,92.11,92.13,74423461.0
2005-09-06 20:34:00,92.12,92.12,92.084,92.085,26928218.0
2005-09-06 20:35:00,92.065,92.085,92.027,92.085,72002197.0
2005-09-06 20:36:00,92.08,92.103,92.08,92.088,78446665.0
2005-09-06 20:37:00,92.095,92.095,92.075,92.088,110514113.0
2005-09-06 20:38:00,92.09,92.09,92.07,92.072,69210686.0
2005-09-06 20:39:00,92.08,92.088,92.06,92.07,81280671.0
2005-09-06 20:40:00,92.063,92.087,92.062,92.065,45973573.0
2005-09-06 20:41:00,92.052,92.088,92.052,92.063,88155347.0
2005-09-06 20:42:00,92.075,92.075,92.053,92.065,170698373.0
2005-09-06 20:43:00,92.065,92.071,92.062,92.062,16669649.0
2005-09-06 20:44:00,92.055,92.08,92.043,92.065,427157042.0
2005-09-06 20:45:00,92.053,92.079,92.035,92.055,75010255.0
2005-09-06 20:46:00,92.043,92.057,92.043,92.05,109686246.0
2005-09-06 20:47:00,92.06,92.077,92.06,92.065,85728511.0
2005-09-06 20:48:00,92.07,92.072,92.053,92.053,97901996.0
2005-09-06 20:49:00,92.06,92.087,92.06,92.087,54287708.0
2005-09-06 20:50:00,92.075,92.09,92.075,92.085,175603758.0
2005-09-06 20:51:00,92.09,92.105,92.07,92.105,79223129.0
2005-09-06 20:52:00,92.11,92.112,92.075,92.11,108004081.0
2005-09-06 20:53:00,92.11,92.12,92.1,92.1,36903404.0
2005-09-06 20:54:00,92.098,92.115,92.055,92.055,116464772.0
2005-09-06 20:55:00,92.062,92.079,92.061,92.072,112770821.0
2005-09-06 20:56:00,92.07,92.09,92.065,92.075,137534214.0
2005-09-06 20:57:00,92.075,92.088,92.07,92.085,136884951.0
2005-09-06 20:58:00,92.082,92.09,92.07,92.09,52218356.0
2005-09-06 20:59:00,92.073,92.086,92.068,92.07,72317913.0
2005-09-06 21:00:00,92.07,92.095,92.067,92.095,83201715.0
2005-09-06 22:51:00,92.083,92.23,92.083,92.213,60285821.0
2005-09-06 22:52:00,92.213,92.225,92.178,92.22,44674934.0
2005-09-06 22:53:00,92.213,92.235,92.213,92.235,62212143.0
2005-09-06 22:54:00,92.235,92.235,92.202,92.225,43806134.0
2005-09-06 22:55:00,92.225,92.225,92.2,92.2,3553760.0
2005-09-06 22:56:00,92.203,92.203,92.19,92.19,3937918.0
2005-09-06 22:57:00,92.19,92.19,92.175,92.18,72656364.0
2005-09-06 22:58:00,92.178,92.185,92.17,92.17,155584472.0
2005-09-06 23:29:00,92.18,92.18,92.103,92.103,120793312.0
2005-09-06 23:30:00,92.11,92.133,92.1,92.108,58184397.0
2005-09-06 23:31:00,92.105,92.115,92.09,92.09,74542473.0
2005-09-06 23:32:00,92.1,92.1,92.07,92.07,21411253.0
2005-09-06 23:33:00,92.083,92.09,92.068,92.08,88922777.0
2005-09-06 23:34:00,92.088,92.115,92.088,92.11,101293081.0
2005-09-06 23:35:00,92.11,92.11,92.075,92.105,115777331.0
2005-09-06 23:36:00,92.085,92.089,92.075,92.075,12706179.0
2005-09-06 23:37:00,92.075,92.075,92.07,92.075,98801883.0
2005-09-06 23:38:00,92.075,92.085,92.072,92.08,24577243.0
2005-09-06 23:39:00,92.072,92.086,92.072,92.08,67480316.0
2005-09-06 23:40:00,92.075,92.086,92.072,92.072,35742788.0
2005-09-06 23:41:00,92.075,92.115,92.075,92.107,40111679.0
2005-09-06 23:42:00,92.11,92.115,92.102,92.115,7708710.0
2005-09-06 23:43:00,92.103,92.105,92.1,92.105,116935023.0
2005-09-06 23:44:00,92.105,92.115,92.1,92.11,129177059.0
2005-09-06 23:45:00,92.11,92.125,92.095,92.095,11058892.0
2005-09-06 23:46:00,92.105,92.105,92.063,92.063,53553971.0
2005-09-06 23:47:00,92.06,92.09,92.06,92.09,338779159.0
2005-09-06 23:48:00,92.08,92.082,92.07,92.07,125368911.0
2005-09-06 23:49:00,92.067,92.067,92.009,92.065,14596727.0
2005-09-06 23:50:00,92.055,92.072,92.047,92.05,102842501.0
2005-09-06 23:51:00,92.06,92.06,92.03,92.047,36666360.0
2005-09-06 23:52:00,92.067,92.067,92.033,92.033,27083517.0
2005-09-06 23:53:00,92.04,92.055,92.04,92.055,38185398.0
2005-09-06 23:56:00,92.06,92.06,92.052,92.053,55564440.0
2005-09-06 23:57:00,92.06,92.06,92.048,92.048,176221468.0
2005-09-06 23:58:00,92.057,92.069,92.056,92.065,135312568.0
2005-09-06 23:59:00,92.058,92.064,92.055,92.055,30703883.0
2005-09-07 00:00:00,92.015,92.055,92.015,92.055,96349626.0
2005-09-07 00:01:00,92.065,92.067,92.06,92.065,43923422.0
2005-09-07 00:03:00,92.07,92.075,92.07,92.075,66565806.0
2005-09-07 00:04:00,92.075,92.111,92.066,92.083,20336929.0
2005-09-07 00:05:00,92.082,92.105,92.082,92.105,154933474.0
2005-09-07 00:06:00,92.093,92.105,92.093,92.1,20349404.0
2005-09-07 00:07:00,92.095,92.103,92.093,92.1,14089687.0
2005-09-07 00:08:00,92.093,92.093,92.05,92.05,58010910.0
2005-09-07 00:09:00,92.045,92.075,92.045,92.075,40962614.0
2005-09-07 00:10:00,92.055,92.073,92.055,92.06,137727875.0
2005-09-07 00:11:00,92.07,92.07,92.062,92.07,147584822.0
2005-09-07 00:12:00,92.06,92.078,92.06,92.075,244736179.0
2005-09-07 00:13:00,92.075,92.125,92.075,92.115,36675395.0
2005-09-07 00:14:00,92.11,92.115,92.095,92.11,81614836.0
2005-09-07 00:15:00,92.105,92.13,92.105,92.115,57271677.0
2005-09-07 00:16:00,92.115,92.115,92.077,92.077,89671531.0
2005-09-07 00:17:00,92.083,92.086,92.065,92.07,62274786.0
2005-09-07 00:18:00,92.073,92.082,92.073,92.075,100600862.0
2005-09-07 00:19:00,92.07,92.075,92.06,92.06,83040982.0
2005-09-07 00:20:00,92.06,92.085,92.06,92.065,49111652.0
2005-09-07 00:21:00,92.055,92.08,92.055,92.062,25946905.0
2005-09-07 00:22:00,92.07,92.07,92.06,92.07,188362533.0
2005-09-07 00:23:00,92.073,92.087,92.073,92.087,49809312.0
2005-09-07 00:24:00,92.095,92.12,92.085,92.085,15368387.0
2005-09-07 00:25:00,92.085,92.095,92.08,92.095,38742424.0
2005-09-07 00:26:00,92.085,92.09,92.075,92.088,248255044.0
2005-09-07 00:27:00,92.083,92.091,92.046,92.085,65883929.0
2005-09-07 00:28:00,92.072,92.08,92.07,92.08,67337896.0
2005-09-07 00:29:00,92.073,92.083,92.066,92.075,9738748.0
2005-09-07 00:30:00,92.055,92.07,92.055,92.07,197831978.0
2005-09-07 00:31:00,92.065,92.07,92.06,92.068,864168071.0
2005-09-07 00:32:00,92.07,92.077,92.067,92.075,31104893.0
2005-09-07 00:33:00,92.062,92.065,92.055,92.065,126442190.0
2005-09-07 00:34:00,92.07,92.07,92.055,92.062,27143623.0
2005-09-07 00:35:00,92.065,92.065,92.042,92.055,87491009.0
2005-09-07 00:36:00,92.065,92.075,92.045,92.075,10875587.0
2005-09-07 00:37:00,92.08,92.095,92.069,92.095,50859861.0
2005-09-07 00:38:00,92.095,92.095,92.072,92.083,25715184.0
2005-09-07 00:39:00,92.085,92.12,92.085,92.105,102982314.0
2005-09-07 00:40:00,92.105,92.105,92.105,92.105,53778056.0
2005-09-07 00:53:00,92.095,92.16,92.095,92.16,31311258.0
2005-09-07 00:57:00,92.155,92.155,92.12,92.12,362218303.0
2005-09-07 00:58:00,92.115,92.13,92.115,92.13,40038247.0
2005-09-07 00:59:00,92.132,92.132,92.113,92.113,36739946.0
2005-09-07 01:00:00,92.12,92.12,92.11,92.115,17779000.0
2005-09-07 01:01:00,92.113,92.115,92.113,92.115,2974902.0
2005-09-07 01:02:00,92.11,92.115,92.102,92.105,66178817.0
2005-09-07 01:03:00,92.102,92.115,92.095,92.108,92207577.0
2005-09-07 01:04:00,92.095,92.117,92.095,92.11,77700172.0
2005-09-07 01:05:00,92.1,92.103,92.093,92.093,176781120.0
2005-09-07 01:06:00,92.09,92.1,92.09,92.1,182450317.0
2005-09-07 01:07:00,92.093,92.093,92.093,92.093,2012902.0
2005-09-07 01:08:00,92.1,92.1,92.079,92.1,140857481.0
2005-09-07 01:09:00,92.092,92.092,92.092,92.092,2738370.0
2005-09-07 01:10:00,92.103,92.105,92.085,92.095,47495454.0
2005-09-07 01:11:00,92.1,92.11,92.09,92.1,57844096.0
2005-09-07 01:12:00,92.1,92.1,92.085,92.1,23522327.0
2005-09-07 01:13:00,92.095,92.117,92.095,92.11,175608213.0
2005-09-07 01:14:00,92.095,92.11,92.095,92.1,71700154.0
2005-09-07 01:16:00,92.103,92.105,92.085,92.105,47507901.0
2005-09-07 01:17:00,92.105,92.115,92.094,92.107,42914213.0
2005-09-07 01:18:00,92.11,92.11,92.08,92.095,82908736.0
2005-09-07 01:19:00,92.057,92.1,92.057,92.075,149752475.0
2005-09-07 01:20:00,92.083,92.109,92.07,92.09,59292262.0
2005-09-07 01:21:00,92.08,92.08,92.07,92.07,83212208.0
2005-09-07 01:22:00,92.07,92.07,92.04,92.05,478363745.0
2005-09-07 01:23:00,92.055,92.055,92.015,92.022,66525881.0
2005-09-07 01:24:00,92.015,92.045,92.015,92.045,13899509.0
2005-09-07 01:25:00,92.043,92.09,92.043,92.073,15640025.0
2005-09-07 01:26:00,92.075,92.09,92.067,92.067,12308897.0
2005-09-07 01:27:00,92.065,92.083,92.065,92.075,146255093.0
2005-09-07 01:28:00,92.09,92.09,92.057,92.057,169752123.0
2005-09-07 01:29:00,92.045,92.06,92.045,92.06,54109723.0
2005-09-07 01:30:00,92.06,92.06,92.025,92.035,27812200.0
2005-09-07 01:31:00,92.035,92.035,92.0,92.0,154052898.0
2005-09-07 01:32:00,91.99,92.005,91.965,92.005,35444575.0
2005-09-07 01:33:00,92.0,92.0,91.993,91.993,4645896.0
2005-09-07 01:34:00,92.0,92.0,91.974,91.975,68036794.0
2005-09-07 01:35:00,91.952,92.01,91.942,92.005,15131058.0
2005-09-07 01:36:00,91.99,92.02,91.99,92.005,61757250.0
2005-09-07 01:37:00,92.01,92.01,91.982,91.988,226425549.0
2005-09-07 01:38:00,91.995,91.996,91.983,91.983,64355942.0
2005-09-07 01:39:00,91.983,91.987,91.95,91.987,262789521.0
2005-09-07 01:40:00,91.98,92.0,91.98,92.0,6124270.0
2005-09-07 01:41:00,92.005,92.045,92.005,92.01,110429648.0
2005-09-07 01:42:00,92.005,92.005,91.975,91.975,55855018.0
2005-09-07 01:43:00,91.975,91.99,91.975,91.983,40539796.0
2005-09-07 01:44:00,91.965,91.985,91.962,91.962,107138316.0
2005-09-07 01:45:00,91.97,92.0,91.969,91.985,142399685.0
2005-09-07 01:46:00,91.99,92.0,91.985,91.985,91333029.0
2005-09-07 01:47:00,91.99,91.99,91.97,91.985,112349567.0
2005-09-07 01:48:00,91.98,92.01,91.98,91.99,16653777.0
2005-09-07 01:49:00,91.98,92.02,91.98,91.992,14279798.0
2005-09-07 01:50:00,92.005,92.008,91.985,92.005,40705409.0
2005-09-07 01:51:00,92.002,92.02,91.99,91.995,167005532.0
2005-09-07 01:52:00,91.99,92.003,91.978,91.99,66483747.0
2005-09-07 01:53:00,91.995,91.998,91.985,91.985,96859560.0
2005-09-07 01:54:00,91.99,91.99,91.965,91.988,90076161.0
2005-09-07 01:55:00,91.988,91.99,91.972,91.99,192486873.0
2005-09-07 01:56:00,91.977,92.002,91.977,91.987,204971171.0
2005-09-07 01:57:00,91.99,91.99,91.977,91.99,20449372.0
2005-09-07 01:58:00,91.988,91.99,91.975,91.99,22625625.0
2005-09-07 01:59:00,91.983,91.993,91.983,91.99,315053778.0
2005-09-07 02:00:00,91.99,91.993,91.973,91.993,331356508.0
2005-09-07 02:01:00,92.01,92.02,91.985,92.02,24260803.0
2005-09-07 02:02:00,92.02,92.04,92.007,92.04,21357046.0
2005-09-07 02:03:00,92.02,92.047,92.007,92.007,191920579.0
2005-09-07 02:04:00,92.02,92.05,92.005,92.038,213352775.0
2005-09-07 02:05:00,92.028,92.065,92.028,92.05,82268846.0
2005-09-07 02:06:00,92.045,92.045,92.025,92.045,88134270.0
2005-09-07 02:07:00,92.04,92.04,92.02,92.03,71235135.0
2005-09-07 02:08:00,92.025,92.03,92.022,92.022,164456458.0
2005-09-07 02:09:00,92.025,92.026,92.005,92.005,41216496.0
2005-09-07 02:10:00,91.992,92.016,91.98,91.98,13233062.0
2005-09-07 02:11:00,91.99,91.993,91.97,91.97,16835602.0
2005-09-07 02:12:00,91.975,91.985,91.974,91.98,104657255.0
2005-09-07 02:13:00,91.985,92.0,91.985,92.0,95436812.0
2005-09-07 02:14:00,91.995,92.032,91.995,92.0,134491586.0
2005-09-07 02:15:00,91.992,92.01,91.945,91.945,114366261.0
2005-09-07 02:16:00,91.953,91.97,91.942,91.945,44573720.0
2005-09-07 02:17:00,91.955,91.985,91.955,91.975,52436179.0
2005-09-07 02:18:00,91.98,91.985,91.955,91.955,113739464.0
2005-09-07 02:19:00,91.96,91.96,91.92,91.92,6331959.0
2005-09-07 02:20:00,91.927,91.953,91.91,91.923,246820246.0
2005-09-07 02:21:00,91.923,91.935,91.92,91.925,68238725.0
2005-09-07 02:22:00,91.918,91.93,91.909,91.93,210432670.0
2005-09-07 02:23:00,91.925,91.937,91.915,91.93,65103575.0
2005-09-07 02:24:00,91.945,91.945,91.932,91.932,15562129.0
2005-09-07 02:25:00,91.935,91.935,91.922,91.93,69874491.0
2005-09-07 02:26:00,91.923,91.923,91.92,91.92,4352536.0
2005-09-07 02:27:00,91.925,91.925,91.899,91.91,35853304.0
2005-09-07 02:28:00,91.92,91.925,91.899,91.925,141762114.0
2005-09-07 02:29:00,91.925,91.925,91.916,91.92,3335926.0
2005-09-07 02:30:00,91.92,91.925,91.92,91.925,5333793.0
2005-09-07 02:31:00,91.917,91.95,91.91,91.94,171570770.0
2005-09-07 02:32:00,91.915,91.943,91.915,91.915,152349056.0
2005-09-07 02:33:00,91.907,91.915,91.903,91.915,12152134.0
2005-09-07 02:34:00,91.903,91.903,91.88,91.893,16325704.0
2005-09-07 02:35:00,91.885,91.915,91.884,91.915,13857936.0
2005-09-07 02:36:00,91.902,91.909,91.9,91.905,72555220.0
2005-09-07 02:37:00,91.9,91.91,91.9,91.91,443792300.0
2005-09-07 02:38:00,91.91,91.91,91.91,91.91,81540624.0
2005-09-07 02:39:00,91.92,91.924,91.909,91.913,22965006.0
2005-09-07 02:40:00,91.915,91.915,91.897,91.897,162756742.0
2005-09-07 02:41:00,91.915,91.94,91.915,91.93,84877904.0
2005-09-07 02:42:00,91.927,91.965,91.927,91.965,43225436.0
2005-09-07 02:43:00,91.965,91.965,91.935,91.953,52634500.0
2005-09-07 02:44:00,91.948,91.957,91.914,91.95,55763254.0
2005-09-07 02:45:00,91.96,91.96,91.915,91.915,70453135.0
2005-09-07 02:46:00,91.93,91.955,91.93,91.955,172621858.0
2005-09-07 02:47:00,91.96,91.97,91.95,91.97,24390634.0
2005-09-07 02:48:00,91.98,91.98,91.94,91.96,56899564.0
2005-09-07 02:49:00,91.965,91.975,91.955,91.973,44251797.0
2005-09-07 02:53:00,91.97,91.985,91.97,91.98,195825173.0
2005-09-07 02:54:00,91.973,91.981,91.96,91.98,168764805.0
2005-09-07 02:55:00,91.98,92.01,91.975,91.975,76476548.0
2005-09-07 02:56:00,91.988,92.008,91.982,91.982,90871762.0
2005-09-07 02:57:00,91.995,92.03,91.995,92.03,66665475.0
2005-09-07 02:58:00,92.025,92.025,92.003,92.003,3246292.0
2005-09-07 02:59:00,92.005,92.007,91.997,92.0,17994939.0
2005-09-07 03:00:00,91.993,91.993,91.97,91.982,35500964.0
2005-09-07 03:01:00,91.98,92.005,91.975,92.005,43251859.0
2005-09-07 03:02:00,92.01,92.016,91.993,91.995,343562843.0
2005-09-07 03:03:00,92.0,92.0,91.973,91.98,61381385.0
2005-09-07 03:04:00,91.972,91.985,91.955,91.985,21209087.0
2005-09-07 03:05:00,91.985,91.986,91.94,91.98,100953789.0
2005-09-07 03:06:00,91.98,91.991,91.963,91.975,29008022.0
2005-09-07 03:07:00,91.99,91.99,91.947,91.947,36160566.0
2005-09-07 03:08:00,91.955,91.955,91.937,91.95,72533647.0
2005-09-07 03:09:00,91.943,91.985,91.933,91.985,72876811.0
2005-09-07 03:10:00,91.998,92.03,91.985,92.005,276606620.0
2005-09-07 03:11:00,92.02,92.05,91.986,92.03,56053487.0
2005-09-07 03:12:00,92.023,92.033,92.005,92.033,11397942.0
2005-09-07 03:13:00,92.04,92.05,92.034,92.035,33904892.0
2005-09-07 03:14:00,92.04,92.042,92.04,92.042,2933487.0
2005-09-07 03:15:00,92.05,92.085,92.03,92.085,20307032.0
2005-09-07 03:16:00,92.085,92.085,92.025,92.025,39424071.0
2005-09-07 03:17:00,92.02,92.072,92.02,92.055,24613816.0
2005-09-07 03:18:00,92.07,92.07,92.045,92.045,72349233.0
2005-09-07 03:19:00,92.055,92.055,92.035,92.035,50222318.0
2005-09-07 03:20:00,92.035,92.055,92.025,92.025,110626610.0
2005-09-07 03:21:00,92.035,92.035,92.025,92.035,8824159.0
2005-09-07 03:22:00,92.035,92.035,92.022,92.03,46806425.0
2005-09-07 03:23:00,92.025,92.045,92.023,92.045,10543466.0
2005-09-07 03:24:00,92.035,92.035,92.002,92.035,80823104.0
2005-09-07 03:25:00,92.032,92.032,91.99,91.99,13181640.0
2005-09-07 03:26:00,91.985,92.005,91.972,91.992,138506074.0
2005-09-07 03:27:00,92.005,92.023,91.985,92.01,31092455.0
2005-09-07 03:28:00,92.008,92.035,92.008,92.035,787612189.0
2005-09-07 03:29:00,92.04,92.04,92.01,92.015,213803067.0
2005-09-07 03:30:00,92.025,92.033,91.987,92.033,10631821.0
2005-09-07 03:31:00,92.04,92.051,92.03,92.032,67567623.0
2005-09-07 03:32:00,92.035,92.057,92.005,92.033,70721264.0
2005-09-07 03:33:00,92.038,92.047,92.028,92.045,252676892.0
2005-09-07 03:34:00,92.055,92.065,92.055,92.065,37152308.0
2005-09-07 03:35:00,92.065,92.157,92.065,92.145,14622632.0
2005-09-07 03:36:00,92.137,92.203,92.137,92.203,52145429.0
2005-09-07 03:37:00,92.2,92.2,92.142,92.18,189461413.0
2005-09-07 03:38:00,92.172,92.21,92.172,92.185,25723114.0
2005-09-07 03:39:00,92.205,92.263,92.205,92.24,53306907.0
2005-09-07 03:40:00,92.24,92.28,92.215,92.27,86790323.0
2005-09-07 03:41:00,92.285,92.285,92.25,92.253,94142679.0
2005-09-07 03:42:00,92.25,92.27,92.243,92.253,61897215.0
2005-09-07 03:43:00,92.247,92.27,92.215,92.245,94900556.0
2005-09-07 03:44:00,92.245,92.266,92.225,92.235,55079513.0
2005-09-07 03:45:00,92.25,92.25,92.22,92.22,47406638.0
2005-09-07 03:46:00,92.215,92.237,92.215,92.225,33582451.0
2005-09-07 03:47:00,92.225,92.245,92.195,92.22,230123349.0
2005-09-07 03:48:00,92.22,92.23,92.173,92.19,154345137.0
2005-09-07 03:49:00,92.18,92.192,92.175,92.175,132736966.0
2005-09-07 03:50:00,92.195,92.195,92.145,92.145,37684096.0
2005-09-07 03:51:00,92.15,92.183,92.15,92.183,64313644.0
2005-09-07 03:52:00,92.18,92.18,92.155,92.155,13915740.0
2005-09-07 03:53:00,92.16,92.175,92.143,92.143,21529204.0
2005-09-07 03:54:00,92.185,92.185,92.155,92.172,152134201.0
2005-09-07 03:55:00,92.183,92.205,92.16,92.185,20416555.0
2005-09-07 03:56:00,92.185,92.23,92.185,92.23,61481302.0
2005-09-07 03:57:00,92.227,92.24,92.227,92.24,107122029.0
2005-09-07 03:58:00,92.235,92.247,92.233,92.235,46162292.0
2005-09-07 03:59:00,92.225,92.248,92.225,92.225,91569688.0
2005-09-07 04:00:00,92.265,92.275,92.228,92.248,29031659.0
2005-09-07 04:01:00,92.255,92.284,92.242,92.267,123100952.0
2005-09-07 04:02:00,92.258,92.32,92.255,92.32,176645416.0
2005-09-07 04:03:00,92.323,92.323,92.295,92.31,52227130.0
2005-09-07 04:04:00,92.313,92.313,92.253,92.275,14461356.0
2005-09-07 04:05:00,92.27,92.295,92.242,92.242,21982803.0
2005-09-07 04:06:00,92.245,92.245,92.19,92.2,40459207.0
2005-09-07 04:07:00,92.193,92.193,92.167,92.187,25754580.0
2005-09-07 04:08:00,92.177,92.199,92.177,92.19,33900109.0
2005-09-07 04:09:00,92.19,92.19,92.131,92.135,107497128.0
2005-09-07 04:10:00,92.145,92.165,92.091,92.147,14926605.0
2005-09-07 04:11:00,92.15,92.168,92.133,92.14,125594978.0
2005-09-07 04:12:00,92.15,92.15,92.115,92.13,325342512.0
2005-09-07 04:13:00,92.143,92.16,92.143,92.155,57307620.0
2005-09-07 04:14:00,92.165,92.165,92.129,92.13,4287961.0
2005-09-07 04:15:00,92.13,92.133,92.112,92.125,128304585.0
2005-09-07 04:16:00,92.125,92.125,92.103,92.113,108594929.0
2005-09-07 04:17:00,92.125,92.13,92.11,92.13,7926692.0
2005-09-07 04:18:00,92.127,92.135,92.105,92.105,41722153.0
2005-09-07 04:19:00,92.102,92.102,92.08,92.085,38636676.0
2005-09-07 04:20:00,92.085,92.102,92.085,92.102,23890946.0
2005-09-07 04:21:00,92.11,92.115,92.102,92.105,23975459.0
2005-09-07 04:22:00,92.105,92.105,92.1,92.105,97998297.0
2005-09-07 04:23:00,92.105,92.118,92.095,92.095,12254005.0
2005-09-07 04:24:00,92.115,92.12,92.109,92.12,126077898.0
2005-09-07 04:25:00,92.12,92.125,92.105,92.118,99707727.0
2005-09-07 04:26:00,92.11,92.12,92.11,92.11,54102528.0
2005-09-07 04:27:00,92.11,92.12,92.11,92.12,19876766.0
2005-09-07 04:28:00,92.11,92.128,92.11,92.125,68899597.0
2005-09-07 04:29:00,92.118,92.136,92.113,92.13,56287513.0
2005-09-07 04:30:00,92.123,92.145,92.115,92.12,115315807.0
2005-09-07 04:31:00,92.125,92.125,92.09,92.115,42390629.0
2005-09-07 04:32:00,92.115,92.12,92.112,92.112,32178600.0
2005-09-07 04:33:00,92.12,92.148,92.12,92.13,87146225.0
2005-09-07 04:34:00,92.14,92.14,92.115,92.137,29868894.0
2005-09-07 04:35:00,92.13,92.15,92.117,92.15,22063962.0
2005-09-07 04:36:00,92.14,92.15,92.138,92.145,4769814.0
2005-09-07 04:37:00,92.135,92.135,92.135,92.135,24443485.0
2005-09-07 04:38:00,92.137,92.15,92.108,92.15,33556001.0
2005-09-07 04:39:00,92.145,92.145,92.145,92.145,1059271.0
2005-09-07 04:40:00,92.15,92.15,92.136,92.14,67887627.0
2005-09-07 04:41:00,92.145,92.16,92.145,92.155,8640192.0
2005-09-07 04:42:00,92.155,92.155,92.155,92.155,1339728.0
2005-09-07 04:43:00,92.14,92.155,92.14,92.155,12363395.0
2005-09-07 04:47:00,92.205,92.205,92.149,92.165,99600410.0
2005-09-07 04:48:00,92.17,92.17,92.16,92.16,3938270.0
2005-09-07 04:51:00,92.16,92.195,92.16,92.195,145224884.0
2005-09-07 04:52:00,92.195,92.2,92.173,92.2,43448785.0
2005-09-07 04:53:00,92.197,92.197,92.19,92.19,3548603.0
2005-09-07 04:54:00,92.19,92.19,92.16,92.165,183531934.0
2005-09-07 04:55:00,92.125,92.148,92.125,92.148,26238030.0
2005-09-07 04:56:00,92.15,92.155,92.15,92.155,3710889.0
2005-09-07 04:57:00,92.15,92.167,92.15,92.16,107093009.0
2005-09-07 04:58:00,92.158,92.158,92.142,92.145,72664309.0
2005-09-07 04:59:00,92.145,92.16,92.142,92.142,194876398.0
2005-09-07 05:00:00,92.14,92.175,92.14,92.175,18592937.0
2005-09-07 05:01:00,92.17,92.17,92.123,92.148,159459335.0
2005-09-07 05:02:00,92.15,92.15,92.12,92.12,68414653.0
2005-09-07 05:03:00,92.12,92.143,92.12,92.143,3902792.0
2005-09-07 05:04:00,92.14,92.165,92.14,92.165,3434912.0
2005-09-07 05:05:00,92.147,92.148,92.145,92.145,27787671.0
2005-09-07 05:06:00,92.145,92.149,92.133,92.133,63210877.0
2005-09-07 05:07:00,92.14,92.153,92.108,92.153,49539734.0
2005-09-07 05:08:00,92.143,92.185,92.125,92.163,57132126.0
2005-09-07 05:09:00,92.17,92.18,92.16,92.16,10344588.0
2005-09-07 05:10:00,92.175,92.183,92.155,92.155,21198148.0
2005-09-07 05:11:00,92.16,92.18,92.16,92.165,25337866.0
2005-09-07 05:12:00,92.167,92.2,92.12,92.18,10685341.0
2005-09-07 05:13:00,92.167,92.198,92.167,92.19,230386766.0
2005-09-07 05:14:00,92.19,92.205,92.148,92.205,130843814.0
2005-09-07 05:15:00,92.205,92.245,92.205,92.223,66363400.0
2005-09-07 05:16:00,92.225,92.273,92.225,92.25,117132498.0
2005-09-07 05:17:00,92.265,92.28,92.257,92.257,46643174.0
2005-09-07 05:18:00,92.253,92.27,92.253,92.27,12119215.0
2005-09-07 05:19:00,92.285,92.295,92.285,92.295,55143080.0
2005-09-07 05:20:00,92.3,92.33,92.295,92.33,25424281.0
2005-09-07 05:21:00,92.33,92.345,92.319,92.335,104370628.0
2005-09-07 05:23:00,92.33,92.363,92.33,92.363,1778412.0
2005-09-07 05:24:00,92.357,92.363,92.308,92.34,61226726.0
2005-09-07 05:25:00,92.34,92.365,92.333,92.333,28283174.0
2005-09-07 05:26:00,92.335,92.345,92.27,92.292,370273201.0
2005-09-07 05:27:00,92.29,92.325,92.29,92.305,85218093.0
2005-09-07 05:28:00,92.303,92.313,92.29,92.29,70894131.0
2005-09-07 05:29:00,92.275,92.288,92.258,92.258,211694752.0
2005-09-07 05:30:00,92.247,92.285,92.247,92.28,80867722.0
2005-09-07 05:31:00,92.265,92.29,92.265,92.29,87667832.0
2005-09-07 05:32:00,92.29,92.29,92.269,92.27,87826352.0
2005-09-07 05:33:00,92.26,92.285,92.26,92.285,17413162.0
2005-09-07 05:34:00,92.273,92.29,92.273,92.29,1142981.0
2005-09-07 05:35:00,92.28,92.3,92.28,92.285,102619988.0
2005-09-07 05:36:00,92.29,92.305,92.285,92.285,19266681.0
2005-09-07 05:37:00,92.285,92.333,92.285,92.333,34801263.0
2005-09-07 05:38:00,92.275,92.335,92.275,92.28,27562491.0
2005-09-07 05:39:00,92.295,92.295,92.28,92.28,4466112.0
2005-09-07 05:40:00,92.285,92.31,92.249,92.31,17327647.0
2005-09-07 05:41:00,92.305,92.305,92.29,92.305,13451510.0
2005-09-07 05:42:00,92.292,92.313,92.292,92.31,14076344.0
2005-09-07 05:43:00,92.3,92.32,92.3,92.32,4083050.0
2005-09-07 05:44:00,92.313,92.322,92.275,92.275,129353802.0
2005-09-07 05:45:00,92.313,92.313,92.31,92.31,20700863.0
2005-09-07 05:46:00,92.305,92.305,92.253,92.28,89738120.0
2005-09-07 05:47:00,92.28,92.28,92.235,92.235,104340740.0
2005-09-07 05:48:00,92.25,92.265,92.25,92.265,5136674.0
2005-09-07 05:49:00,92.26,92.26,92.26,92.26,1343558.0
2005-09-07 05:50:00,92.275,92.275,92.245,92.245,106510494.0
2005-09-07 05:51:00,92.252,92.282,92.252,92.282,114873883.0
2005-09-07 05:52:00,92.29,92.31,92.29,92.31,20510506.0
2005-09-07 05:53:00,92.305,92.305,92.295,92.295,4408752.0
2005-09-07 05:54:00,92.285,92.285,92.285,92.285,1046779.0
2005-09-07 05:55:00,92.29,92.29,92.282,92.282,4318534.0
2005-09-07 05:56:00,92.285,92.285,92.285,92.285,7768910.0
2005-09-07 05:57:00,92.275,92.28,92.245,92.263,138893945.0
2005-09-07 05:58:00,92.27,92.27,92.23,92.248,82653748.0
2005-09-07 05:59:00,92.26,92.285,92.26,92.273,86627445.0
2005-09-07 06:00:00,92.265,92.335,92.265,92.335,37460149.0
2005-09-07 06:01:00,92.315,92.327,92.315,92.327,5068509.0
2005-09-07 06:02:00,92.33,92.34,92.319,92.322,34393043.0
2005-09-07 06:03:00,92.325,92.355,92.325,92.35,130966432.0
2005-09-07 06:04:00,92.353,92.356,92.295,92.332,47038130.0
2005-09-07 06:05:00,92.343,92.35,92.31,92.32,48476810.0
2005-09-07 06:06:00,92.33,92.353,92.32,92.353,13537207.0
2005-09-07 06:07:00,92.35,92.355,92.34,92.34,159251102.0
2005-09-07 06:08:00,92.343,92.362,92.343,92.362,3688888.0
2005-09-07 06:09:00,92.362,92.39,92.338,92.338,242436765.0
2005-09-07 06:10:00,92.34,92.37,92.34,92.35,58775369.0
2005-09-07 06:11:00,92.35,92.362,92.35,92.362,17690732.0
2005-09-07 06:12:00,92.365,92.365,92.33,92.34,59754275.0
2005-09-07 06:13:00,92.335,92.335,92.31,92.315,86953920.0
2005-09-07 06:14:00,92.313,92.318,92.313,92.318,31827463.0
2005-09-07 06:15:00,92.31,92.327,92.297,92.297,51536455.0
2005-09-07 06:16:00,92.302,92.326,92.302,92.323,10063896.0
2005-09-07 06:18:00,92.335,92.335,92.333,92.335,25919261.0
2005-09-07 06:19:00,92.34,92.34,92.315,92.325,132946451.0
2005-09-07 06:20:00,92.33,92.334,92.33,92.33,3198087.0
2005-09-07 06:21:00,92.33,92.38,92.33,92.355,327226082.0
2005-09-07 06:22:00,92.358,92.38,92.335,92.357,52096781.0
2005-09-07 06:23:00,92.37,92.382,92.345,92.382,55667536.0
2005-09-07 06:24:00,92.39,92.41,92.355,92.382,95020729.0
2005-09-07 06:25:00,92.383,92.383,92.38,92.38,10831091.0
2005-09-07 06:26:00,92.385,92.385,92.38,92.38,42028576.0
2005-09-07 06:27:00,92.385,92.395,92.385,92.395,756167.0
2005-09-07 06:28:00,92.395,92.395,92.377,92.385,34382973.0
2005-09-07 06:29:00,92.405,92.405,92.38,92.4,126740618.0
2005-09-07 06:30:00,92.395,92.395,92.385,92.385,18373638.0
2005-09-07 06:31:00,92.392,92.392,92.378,92.382,80463653.0
2005-09-07 06:32:00,92.388,92.388,92.375,92.375,96856300.0
2005-09-07 06:33:00,92.375,92.4,92.375,92.4,53955462.0
2005-09-07 06:34:00,92.397,92.397,92.38,92.38,12389173.0
2005-09-07 06:35:00,92.395,92.395,92.348,92.355,121679384.0
2005-09-07 06:36:00,92.375,92.375,92.34,92.342,729222434.0
2005-09-07 06:37:00,92.345,92.385,92.34,92.375,44674529.0
2005-09-07 06:38:00,92.37,92.39,92.37,92.375,18953545.0
2005-09-07 06:39:00,92.39,92.39,92.372,92.372,3712442.0
2005-09-07 06:40:00,92.377,92.388,92.355,92.377,94019130.0
2005-09-07 06:41:00,92.38,92.42,92.38,92.42,68039191.0
2005-09-07 06:42:00,92.41,92.415,92.385,92.415,27170102.0
2005-09-07 06:43:00,92.375,92.382,92.35,92.35,79631999.0
2005-09-07 06:44:00,92.365,92.378,92.35,92.35,52224968.0
2005-09-07 06:45:00,92.345,92.382,92.345,92.373,35574754.0
2005-09-07 06:46:00,92.375,92.378,92.37,92.37,70294068.0
2005-09-07 06:47:00,92.37,92.38,92.34,92.35,71416917.0
2005-09-07 06:48:00,92.35,92.35,92.345,92.345,1616220.0
2005-09-07 06:49:00,92.337,92.371,92.337,92.368,78961348.0
2005-09-07 06:50:00,92.355,92.378,92.355,92.373,715668853.0
2005-09-07 06:51:00,92.367,92.367,92.34,92.355,55049846.0
2005-09-07 06:52:00,92.352,92.363,92.35,92.35,32725681.0
2005-09-07 06:53:00,92.353,92.368,92.353,92.365,77913641.0
2005-09-07 06:54:00,92.372,92.372,92.365,92.365,30041855.0
2005-09-07 06:55:00,92.37,92.371,92.37,92.37,7429418.0
2005-09-07 06:56:00,92.375,92.422,92.375,92.422,10226067.0
2005-09-07 06:58:00,92.42,92.42,92.362,92.362,5093306.0
2005-09-07 06:59:00,92.415,92.43,92.37,92.42,84718174.0
2005-09-07 07:00:00,92.43,92.445,92.393,92.393,69230245.0
2005-09-07 07:01:00,92.39,92.452,92.39,92.452,54553234.0
2005-09-07 07:02:00,92.445,92.465,92.435,92.435,148031742.0
2005-09-07 07:03:00,92.435,92.441,92.424,92.43,150195708.0
2005-09-07 07:04:00,92.432,92.445,92.425,92.432,114627789.0
2005-09-07 07:05:00,92.425,92.443,92.425,92.438,112352670.0
2005-09-07 07:06:00,92.44,92.44,92.42,92.42,39973360.0
2005-09-07 07:07:00,92.42,92.43,92.405,92.41,105969469.0
2005-09-07 07:08:00,92.415,92.415,92.399,92.4,84884955.0
2005-09-07 07:09:00,92.395,92.405,92.385,92.385,173951218.0
2005-09-07 07:10:00,92.397,92.397,92.387,92.39,55333511.0
2005-09-07 07:11:00,92.383,92.383,92.36,92.36,92134383.0
2005-09-07 07:12:00,92.365,92.385,92.365,92.38,92639410.0
2005-09-07 07:13:00,92.37,92.37,92.353,92.353,108203855.0
2005-09-07 07:14:00,92.355,92.373,92.339,92.343,72733692.0
2005-09-07 07:15:00,92.345,92.355,92.34,92.345,435741150.0
2005-09-07 07:16:00,92.342,92.375,92.342,92.375,17552542.0
2005-09-07 07:17:00,92.375,92.405,92.375,92.395,160114786.0
2005-09-07 07:18:00,92.393,92.41,92.38,92.382,81632881.0
2005-09-07 07:19:00,92.395,92.395,92.363,92.373,46358350.0
2005-09-07 07:20:00,92.38,92.38,92.363,92.363,88070943.0
2005-09-07 07:21:00,92.362,92.369,92.36,92.36,63171487.0
2005-09-07 07:22:00,92.358,92.364,92.344,92.355,101138569.0
2005-09-07 07:23:00,92.348,92.37,92.348,92.35,83223708.0
2005-09-07 07:24:00,92.355,92.365,92.352,92.365,71579872.0
2005-09-07 07:25:00,92.375,92.383,92.37,92.37,25746454.0
2005-09-07 07:26:00,92.36,92.382,92.36,92.382,52042585.0
2005-09-07 07:28:00,92.388,92.388,92.35,92.363,515193535.0
2005-09-07 07:29:00,92.355,92.379,92.355,92.375,94753905.0
2005-09-07 07:30:00,92.385,92.397,92.365,92.392,671129328.0
2005-09-07 07:31:00,92.395,92.395,92.37,92.395,57420210.0
2005-09-07 07:32:00,92.405,92.405,92.385,92.395,118295556.0
2005-09-07 07:33:00,92.385,92.385,92.367,92.38,39941773.0
2005-09-07 07:34:00,92.375,92.385,92.37,92.385,37200488.0
2005-09-07 07:35:00,92.385,92.395,92.37,92.37,65278110.0
2005-09-07 07:36:00,92.368,92.368,92.31,92.323,694151089.0
2005-09-07 07:37:00,92.33,92.346,92.3,92.34,32454162.0
2005-09-07 07:38:00,92.348,92.353,92.337,92.337,300141254.0
2005-09-07 07:39:00,92.343,92.35,92.33,92.335,11415059.0
2005-09-07 07:40:00,92.35,92.35,92.335,92.34,114704334.0
2005-09-07 07:41:00,92.343,92.343,92.325,92.34,66206366.0
2005-09-07 07:42:00,92.335,92.338,92.285,92.285,65352394.0
2005-09-07 07:43:00,92.335,92.335,92.319,92.32,109126872.0
2005-09-07 07:44:00,92.315,92.335,92.312,92.33,20863281.0
2005-09-07 07:45:00,92.327,92.336,92.315,92.315,100688893.0
2005-09-07 07:46:00,92.312,92.335,92.312,92.32,15038045.0
2005-09-07 07:48:00,92.325,92.343,92.32,92.32,75783874.0
2005-09-07 07:49:00,92.33,92.336,92.316,92.323,164129702.0
2005-09-07 07:50:00,92.325,92.33,92.313,92.33,8778795.0
2005-09-07 07:51:00,92.335,92.335,92.315,92.315,3520261.0
2005-09-07 07:52:00,92.315,92.315,92.263,92.287,48903802.0
2005-09-07 07:53:00,92.285,92.294,92.285,92.29,54702022.0
2005-09-07 07:54:00,92.29,92.322,92.29,92.322,24110453.0
2005-09-07 07:55:00,92.322,92.35,92.322,92.35,16614126.0
2005-09-07 07:56:00,92.34,92.36,92.34,92.345,61131354.0
2005-09-07 07:57:00,92.35,92.35,92.34,92.34,13226591.0
2005-09-07 07:58:00,92.333,92.352,92.333,92.342,29676716.0
2005-09-07 07:59:00,92.35,92.371,92.31,92.345,45439530.0
2005-09-07 08:00:00,92.35,92.365,92.348,92.365,56090470.0
2005-09-07 08:01:00,92.37,92.37,92.322,92.34,94029290.0
2005-09-07 08:02:00,92.33,92.378,92.325,92.373,45702464.0
2005-09-07 08:03:00,92.363,92.363,92.34,92.34,48198985.0
2005-09-07 08:04:00,92.332,92.332,92.29,92.315,44068214.0
2005-09-07 08:05:00,92.31,92.35,92.31,92.35,148200141.0
2005-09-07 08:06:00,92.305,92.342,92.305,92.32,70957517.0
2005-09-07 08:07:00,92.315,92.325,92.308,92.325,40495309.0
2005-09-07 08:08:00,92.297,92.315,92.295,92.305,224893285.0
2005-09-07 08:09:00,92.295,92.328,92.288,92.288,141447395.0
2005-09-07 08:10:00,92.275,92.33,92.275,92.315,79160640.0
2005-09-07 08:11:00,92.325,92.332,92.293,92.315,32321911.0
2005-09-07 08:12:00,92.32,92.32,92.277,92.298,101475902.0
2005-09-07 08:13:00,92.3,92.33,92.3,92.33,101656274.0
2005-09-07 08:14:00,92.335,92.36,92.305,92.36,28639076.0
2005-09-07 08:15:00,92.355,92.397,92.355,92.383,29245615.0
2005-09-07 08:16:00,92.37,92.455,92.37,92.43,157102055.0
2005-09-07 08:17:00,92.425,92.425,92.395,92.395,150777251.0
2005-09-07 08:18:00,92.39,92.411,92.39,92.39,34496099.0
2005-09-07 08:19:00,92.395,92.422,92.395,92.42,30025404.0
2005-09-07 08:20:00,92.43,92.43,92.395,92.395,143302437.0
2005-09-07 08:21:00,92.405,92.422,92.405,92.405,72007100.0
2005-09-07 08:22:00,92.405,92.433,92.405,92.433,56034830.0
2005-09-07 08:23:00,92.435,92.448,92.405,92.42,153213388.0
2005-09-07 08:24:00,92.41,92.442,92.41,92.43,59653479.0
2005-09-07 08:25:00,92.42,92.445,92.42,92.435,100747246.0
2005-09-07 08:26:00,92.44,92.464,92.416,92.46,93900073.0
2005-09-07 08:27:00,92.457,92.485,92.425,92.425,160627627.0
2005-09-07 08:28:00,92.42,92.422,92.4,92.4,65862428.0
2005-09-07 08:29:00,92.405,92.423,92.376,92.423,26253909.0
2005-09-07 08:30:00,92.418,92.455,92.418,92.455,202674115.0
2005-09-07 08:31:00,92.435,92.455,92.425,92.433,35803559.0
2005-09-07 08:32:00,92.445,92.445,92.41,92.43,101780006.0
2005-09-07 08:33:00,92.44,92.444,92.423,92.43,56802746.0
2005-09-07 08:34:00,92.415,92.42,92.403,92.42,149500071.0
2005-09-07 08:35:00,92.407,92.43,92.405,92.405,30192500.0
2005-09-07 08:36:00,92.393,92.43,92.388,92.388,71162245.0
2005-09-07 08:37:00,92.375,92.405,92.375,92.405,227117607.0
2005-09-07 08:38:00,92.4,92.43,92.39,92.39,83273058.0
2005-09-07 08:39:00,92.387,92.387,92.348,92.348,8164187.0
2005-09-07 08:40:00,92.37,92.39,92.37,92.38,85751087.0
2005-09-07 08:41:00,92.392,92.423,92.315,92.375,104214598.0
2005-09-07 08:42:00,92.375,92.395,92.348,92.38,98716808.0
2005-09-07 08:43:00,92.372,92.39,92.36,92.38,82011491.0
2005-09-07 08:44:00,92.375,92.43,92.375,92.415,180052730.0
2005-09-07 08:45:00,92.415,92.431,92.412,92.412,42419048.0
2005-09-07 08:46:00,92.42,92.49,92.42,92.478,254489697.0
2005-09-07 08:47:00,92.48,92.48,92.406,92.445,19735521.0
2005-09-07 08:48:00,92.45,92.465,92.445,92.465,33725616.0
2005-09-07 08:49:00,92.452,92.473,92.425,92.45,339813480.0
2005-09-07 08:50:00,92.46,92.46,92.41,92.42,214159424.0
2005-09-07 08:51:00,92.42,92.42,92.372,92.403,64398196.0
2005-09-07 08:52:00,92.405,92.415,92.385,92.385,284135125.0
2005-09-07 08:53:00,92.44,92.448,92.382,92.392,32319654.0
2005-09-07 08:54:00,92.41,92.41,92.391,92.392,131501898.0
2005-09-07 08:55:00,92.395,92.432,92.395,92.405,97978731.0
2005-09-07 08:56:00,92.397,92.425,92.39,92.415,190970651.0
2005-09-07 08:57:00,92.42,92.423,92.394,92.423,205158078.0
2005-09-07 08:58:00,92.412,92.43,92.39,92.4,53163240.0
2005-09-07 08:59:00,92.395,92.415,92.365,92.38,91566031.0
2005-09-07 09:00:00,92.38,92.402,92.318,92.355,331328155.0
2005-09-07 09:01:00,92.345,92.374,92.345,92.345,118205670.0
2005-09-07 09:02:00,92.355,92.356,92.33,92.333,93504715.0
2005-09-07 09:03:00,92.335,92.377,92.308,92.33,112465327.0
2005-09-07 09:04:00,92.345,92.345,92.3,92.3,926298168.0
2005-09-07 09:05:00,92.31,92.322,92.287,92.3,59492413.0
2005-09-07 09:06:00,92.29,92.33,92.29,92.33,9396093.0
2005-09-07 09:07:00,92.32,92.36,92.32,92.36,103897038.0
2005-09-07 09:08:00,92.36,92.365,92.303,92.365,98821086.0
2005-09-07 09:09:00,92.365,92.397,92.34,92.355,74337839.0
2005-09-07 09:10:00,92.35,92.355,92.335,92.355,78454712.0
2005-09-07 09:11:00,92.345,92.352,92.34,92.34,27329706.0
2005-09-07 09:12:00,92.34,92.34,92.32,92.32,34016435.0
2005-09-07 09:13:00,92.313,92.325,92.3,92.315,473311804.0
2005-09-07 09:14:00,92.312,92.312,92.29,92.29,172382831.0
2005-09-07 09:15:00,92.28,92.345,92.275,92.305,138647592.0
2005-09-07 09:16:00,92.31,92.31,92.275,92.295,112847577.0
2005-09-07 09:17:00,92.262,92.305,92.255,92.27,55301550.0
2005-09-07 09:18:00,92.263,92.315,92.263,92.315,85407495.0
2005-09-07 09:19:00,92.305,92.335,92.3,92.325,173997169.0
2005-09-07 09:20:00,92.33,92.37,92.33,92.33,185074952.0
2005-09-07 09:21:00,92.35,92.35,92.31,92.343,117634529.0
2005-09-07 09:22:00,92.33,92.335,92.307,92.307,336206895.0
2005-09-07 09:23:00,92.32,92.32,92.287,92.31,122199713.0
2005-09-07 09:24:00,92.305,92.335,92.3,92.335,24810765.0
2005-09-07 09:25:00,92.335,92.335,92.3,92.31,74674533.0
2005-09-07 09:26:00,92.318,92.325,92.31,92.325,348962074.0
2005-09-07 09:27:00,92.31,92.335,92.29,92.313,203667728.0
2005-09-07 09:28:00,92.313,92.319,92.285,92.285,26717577.0
2005-09-07 09:29:00,92.305,92.319,92.28,92.31,26735115.0
2005-09-07 09:30:00,92.305,92.305,92.29,92.3,223296456.0
2005-09-07 09:31:00,92.307,92.318,92.297,92.305,166159162.0
2005-09-07 09:32:00,92.31,92.329,92.303,92.315,135909011.0
2005-09-07 09:33:00,92.305,92.365,92.305,92.34,23791590.0
2005-09-07 09:34:00,92.355,92.355,92.322,92.345,21076462.0
2005-09-07 09:35:00,92.345,92.345,92.307,92.307,234411110.0
2005-09-07 09:36:00,92.332,92.353,92.326,92.34,17538142.0
2005-09-07 09:37:00,92.335,92.335,92.32,92.32,134158613.0
2005-09-07 09:38:00,92.312,92.37,92.312,92.37,77367017.0
2005-09-07 09:39:00,92.36,92.36,92.3,92.3,203579026.0
2005-09-07 09:40:00,92.31,92.326,92.305,92.323,94481663.0
2005-09-07 09:41:00,92.335,92.341,92.308,92.33,44576072.0
2005-09-07 09:42:00,92.335,92.335,92.285,92.305,120109377.0
2005-09-07 09:43:00,92.315,92.315,92.287,92.3,149068824.0
2005-09-07 09:44:00,92.305,92.32,92.29,92.32,97726142.0
2005-09-07 09:45:00,92.31,92.335,92.303,92.335,200723165.0
2005-09-07 09:46:00,92.335,92.36,92.333,92.342,27198572.0
2005-09-07 09:47:00,92.332,92.367,92.295,92.295,48155897.0
2005-09-07 09:48:00,92.333,92.342,92.325,92.335,58697624.0
2005-09-07 09:49:00,92.338,92.35,92.333,92.335,62308609.0
2005-09-07 09:50:00,92.345,92.375,92.343,92.35,72333463.0
2005-09-07 09:51:00,92.345,92.368,92.345,92.365,143937645.0
2005-09-07 09:52:00,92.365,92.405,92.365,92.405,74977988.0
2005-09-07 09:53:00,92.395,92.425,92.39,92.425,77746143.0
2005-09-07 09:54:00,92.418,92.435,92.392,92.392,171831621.0
2005-09-07 09:55:00,92.395,92.4,92.373,92.4,13873092.0
2005-09-07 09:56:00,92.395,92.401,92.355,92.37,40872855.0
2005-09-07 09:57:00,92.36,92.37,92.35,92.355,89098991.0
2005-09-07 09:58:00,92.345,92.363,92.345,92.355,142058627.0
2005-09-07 09:59:00,92.345,92.385,92.345,92.373,50513473.0
2005-09-07 10:00:00,92.385,92.39,92.353,92.353,74845406.0
2005-09-07 10:01:00,92.353,92.378,92.353,92.375,25848508.0
2005-09-07 10:02:00,92.358,92.4,92.355,92.4,46031864.0
2005-09-07 10:03:00,92.4,92.4,92.38,92.39,99297226.0
2005-09-07 10:04:00,92.39,92.411,92.39,92.41,59984936.0
2005-09-07 10:05:00,92.41,92.41,92.39,92.39,341371538.0
2005-09-07 10:06:00,92.4,92.413,92.385,92.412,30752491.0
2005-09-07 10:07:00,92.415,92.44,92.383,92.42,178233462.0
2005-09-07 10:08:00,92.425,92.45,92.4,92.415,318945082.0
2005-09-07 10:09:00,92.43,92.43,92.38,92.423,529755681.0
2005-09-07 10:10:00,92.42,92.42,92.396,92.415,233830812.0
2005-09-07 10:11:00,92.415,92.452,92.4,92.452,118233561.0
2005-09-07 10:12:00,92.45,92.465,92.432,92.455,60975479.0
2005-09-07 10:13:00,92.46,92.46,92.44,92.448,101924337.0
2005-09-07 10:14:00,92.46,92.46,92.425,92.45,126223395.0
2005-09-07 10:15:00,92.44,92.441,92.413,92.415,275341311.0
2005-09-07 10:16:00,92.415,92.44,92.403,92.425,69374656.0
2005-09-07 10:17:00,92.423,92.437,92.405,92.405,105815392.0
2005-09-07 10:18:00,92.405,92.448,92.405,92.415,83864873.0
2005-09-07 10:19:00,92.435,92.435,92.403,92.403,106172976.0
2005-09-07 10:20:00,92.413,92.42,92.408,92.42,45220865.0
2005-09-07 10:21:00,92.4,92.42,92.395,92.402,58758422.0
2005-09-07 10:22:00,92.403,92.404,92.395,92.395,80131304.0
2005-09-07 10:23:00,92.39,92.395,92.37,92.38,339162483.0
2005-09-07 10:24:00,92.378,92.4,92.343,92.383,17127676.0
2005-09-07 10:25:00,92.39,92.399,92.365,92.39,37174132.0
2005-09-07 10:26:00,92.393,92.413,92.381,92.385,183403172.0
2005-09-07 10:27:00,92.405,92.415,92.383,92.385,143374394.0
2005-09-07 10:28:00,92.39,92.422,92.365,92.365,48006551.0
2005-09-07 10:29:00,92.415,92.425,92.408,92.41,132213339.0
2005-09-07 10:30:00,92.413,92.417,92.385,92.395,47924444.0
2005-09-07 10:31:00,92.41,92.415,92.4,92.41,40054922.0
2005-09-07 10:32:00,92.4,92.416,92.4,92.415,50307693.0
2005-09-07 10:33:00,92.415,92.425,92.405,92.412,114382005.0
2005-09-07 10:34:00,92.42,92.45,92.385,92.385,30757029.0
2005-09-07 10:35:00,92.385,92.463,92.385,92.417,108762082.0
2005-09-07 10:36:00,92.425,92.47,92.425,92.465,68802343.0
2005-09-07 10:37:00,92.47,92.47,92.415,92.465,719023069.0
2005-09-07 10:38:00,92.46,92.473,92.445,92.46,110259567.0
2005-09-07 10:39:00,92.45,92.465,92.45,92.453,244967089.0
2005-09-07 10:40:00,92.46,92.46,92.429,92.435,179957751.0
2005-09-07 10:41:00,92.433,92.462,92.433,92.46,325116960.0
2005-09-07 10:42:00,92.46,92.473,92.445,92.445,402471916.0
2005-09-07 10:43:00,92.413,92.48,92.413,92.48,72414592.0
2005-09-07 10:44:00,92.485,92.485,92.44,92.45,195570632.0
2005-09-07 10:45:00,92.445,92.446,92.41,92.43,29027808.0
2005-09-07 10:46:00,92.423,92.433,92.413,92.43,176337389.0
2005-09-07 10:47:00,92.42,92.43,92.42,92.422,72744092.0
2005-09-07 10:48:00,92.423,92.44,92.41,92.43,211502178.0
2005-09-07 10:49:00,92.435,92.442,92.422,92.442,112654676.0
2005-09-07 10:50:00,92.443,92.443,92.418,92.418,21416733.0
2005-09-07 10:51:00,92.428,92.431,92.41,92.43,201429835.0
2005-09-07 12:03:00,92.43,92.43,92.412,92.42,221256922.0
2005-09-07 12:04:00,92.415,92.425,92.4,92.42,222379524.0
2005-09-07 12:05:00,92.41,92.425,92.41,92.42,200583721.0
2005-09-07 12:06:00,92.413,92.413,92.375,92.375,44381679.0
2005-09-07 12:07:00,92.372,92.377,92.35,92.37,93604621.0
2005-09-07 12:08:00,92.363,92.379,92.329,92.375,170284172.0
2005-09-07 12:09:00,92.385,92.385,92.346,92.365,100593819.0
2005-09-07 12:10:00,92.362,92.38,92.36,92.38,309030225.0
2005-09-07 12:11:00,92.373,92.395,92.373,92.385,71310454.0
2005-09-07 12:12:00,92.385,92.404,92.344,92.38,14456438.0
2005-09-07 12:13:00,92.38,92.38,92.36,92.38,99971163.0
2005-09-07 12:14:00,92.37,92.395,92.37,92.395,134563880.0
2005-09-07 12:15:00,92.4,92.41,92.395,92.41,26625741.0
2005-09-07 12:16:00,92.41,92.444,92.41,92.43,122939612.0
2005-09-07 12:17:00,92.385,92.44,92.385,92.44,40009835.0
2005-09-07 12:18:00,92.43,92.455,92.429,92.455,69444418.0
2005-09-07 12:19:00,92.432,92.445,92.432,92.445,38612254.0
2005-09-07 12:20:00,92.435,92.435,92.41,92.41,153328640.0
2005-09-07 12:21:00,92.423,92.43,92.415,92.415,221181207.0
2005-09-07 12:22:00,92.42,92.44,92.42,92.44,108034739.0
2005-09-07 12:23:00,92.445,92.47,92.445,92.46,144179407.0
2005-09-07 12:24:00,92.448,92.45,92.431,92.45,48860207.0
2005-09-07 12:25:00,92.445,92.447,92.433,92.433,51187273.0
2005-09-07 12:26:00,92.44,92.458,92.43,92.445,61404584.0
2005-09-07 12:27:00,92.435,92.435,92.42,92.42,36297451.0
2005-09-07 12:28:00,92.425,92.458,92.425,92.458,91729116.0
2005-09-07 12:29:00,92.44,92.505,92.42,92.48,116555609.0
2005-09-07 12:30:00,92.472,92.505,92.447,92.472,57347781.0
2005-09-07 12:31:00,92.47,92.48,92.44,92.45,72583743.0
2005-09-07 12:32:00,92.447,92.495,92.447,92.49,241137508.0
2005-09-07 12:33:00,92.49,92.49,92.415,92.415,48322970.0
2005-09-07 12:34:00,92.415,92.425,92.409,92.425,89638951.0
2005-09-07 12:35:00,92.415,92.427,92.41,92.425,56005624.0
2005-09-07 12:36:00,92.42,92.42,92.373,92.395,131681803.0
2005-09-07 12:37:00,92.382,92.445,92.36,92.445,62101564.0
2005-09-07 12:38:00,92.44,92.444,92.417,92.425,505685095.0
2005-09-07 12:39:00,92.415,92.44,92.41,92.41,141452777.0
2005-09-07 12:40:00,92.402,92.44,92.402,92.44,86310086.0
2005-09-07 12:41:00,92.425,92.44,92.39,92.44,110860788.0
2005-09-07 12:42:00,92.445,92.445,92.365,92.4,179467084.0
2005-09-07 12:43:00,92.405,92.418,92.4,92.4,56696437.0
2005-09-07 12:44:00,92.4,92.422,92.388,92.422,32298098.0
2005-09-07 12:45:00,92.42,92.44,92.415,92.43,29166253.0
2005-09-07 12:46:00,92.423,92.435,92.417,92.417,170637846.0
2005-09-07 12:47:00,92.42,92.42,92.4,92.4,29366810.0
2005-09-07 12:48:00,92.415,92.415,92.382,92.4,131537067.0
2005-09-07 12:49:00,92.395,92.43,92.368,92.43,112859577.0
2005-09-07 12:50:00,92.425,92.437,92.42,92.425,141527637.0
2005-09-07 12:51:00,92.422,92.455,92.386,92.415,58873508.0
2005-09-07 12:52:00,92.385,92.445,92.385,92.42,254521823.0
2005-09-07 12:53:00,92.412,92.435,92.412,92.435,45501475.0
2005-09-07 12:54:00,92.43,92.464,92.415,92.415,215432600.0
2005-09-07 12:55:00,92.45,92.475,92.45,92.45,505947666.0
2005-09-07 12:56:00,92.473,92.483,92.445,92.475,90794539.0
2005-09-07 12:57:00,92.495,92.502,92.49,92.5,54807409.0
2005-09-07 12:58:00,92.497,92.51,92.465,92.487,31872986.0
2005-09-07 12:59:00,92.5,92.5,92.46,92.47,280490191.0
2005-09-07 13:00:00,92.485,92.49,92.465,92.49,96976279.0
2005-09-07 13:01:00,92.495,92.501,92.465,92.48,111236448.0
2005-09-07 13:02:00,92.47,92.505,92.465,92.49,65022369.0
2005-09-07 13:03:00,92.483,92.488,92.475,92.475,37406317.0
2005-09-07 13:04:00,92.475,92.497,92.475,92.49,84905110.0
2005-09-07 13:05:00,92.485,92.492,92.474,92.487,17993114.0
2005-09-07 13:06:00,92.485,92.487,92.465,92.465,295446607.0
2005-09-07 13:07:00,92.465,92.48,92.465,92.465,49841734.0
2005-09-07 13:08:00,92.46,92.465,92.45,92.45,60551684.0
2005-09-07 13:09:00,92.455,92.49,92.455,92.465,47146221.0
2005-09-07 13:10:00,92.483,92.555,92.475,92.5,230449612.0
2005-09-07 13:11:00,92.49,92.49,92.45,92.475,190208373.0
2005-09-07 13:12:00,92.468,92.49,92.46,92.46,149324720.0
2005-09-07 13:13:00,92.47,92.483,92.47,92.47,117812703.0
2005-09-07 13:14:00,92.475,92.475,92.435,92.47,38659991.0
2005-09-07 13:15:00,92.463,92.466,92.432,92.44,435255548.0
2005-09-07 13:16:00,92.442,92.442,92.387,92.405,250127639.0
2005-09-07 13:17:00,92.405,92.41,92.37,92.4,51309142.0
2005-09-07 13:18:00,92.393,92.425,92.393,92.417,120492450.0
2005-09-07 13:19:00,92.43,92.453,92.42,92.453,51956717.0
2005-09-07 13:20:00,92.445,92.462,92.425,92.45,29347504.0
2005-09-07 13:21:00,92.425,92.446,92.425,92.435,157772256.0
2005-09-07 13:22:00,92.44,92.454,92.43,92.43,52567935.0
2005-09-07 13:23:00,92.443,92.443,92.413,92.415,100404403.0
2005-09-07 13:24:00,92.42,92.42,92.383,92.383,21840474.0
2005-09-07 13:25:00,92.4,92.432,92.38,92.432,103050048.0
2005-09-07 13:26:00,92.435,92.435,92.393,92.393,86402859.0
2005-09-07 13:27:00,92.4,92.4,92.34,92.34,144160525.0
2005-09-07 13:28:00,92.343,92.343,92.295,92.295,77453939.0
2005-09-07 13:29:00,92.3,92.3,92.245,92.26,60156065.0
2005-09-07 13:30:00,92.25,92.28,92.235,92.255,148161454.0
2005-09-07 13:31:00,92.26,92.26,92.215,92.225,123988452.0
2005-09-07 13:32:00,92.235,92.25,92.213,92.25,152767867.0
2005-09-07 13:33:00,92.223,92.25,92.207,92.243,895730400.0
2005-09-07 13:34:00,92.232,92.268,92.232,92.245,145577759.0
2005-09-07 13:35:00,92.247,92.268,92.247,92.268,67049408.0
2005-09-07 13:36:00,92.245,92.272,92.23,92.257,111019867.0
2005-09-07 13:37:00,92.255,92.265,92.239,92.265,84271589.0
2005-09-07 13:38:00,92.255,92.267,92.237,92.265,66967439.0
2005-09-07 13:49:00,92.28,92.281,92.211,92.26,76381491.0
2005-09-07 13:50:00,92.248,92.268,92.248,92.255,48090963.0
2005-09-07 13:51:00,92.26,92.3,92.26,92.3,28096667.0
2005-09-07 13:52:00,92.295,92.345,92.295,92.305,36213535.0
2005-09-07 13:53:00,92.31,92.32,92.28,92.28,24993141.0
2005-09-07 13:54:00,92.265,92.315,92.262,92.315,101793065.0
2005-09-07 13:55:00,92.32,92.38,92.305,92.345,143772912.0
2005-09-07 13:56:00,92.345,92.373,92.297,92.355,142086827.0
2005-09-07 13:57:00,92.345,92.36,92.335,92.335,112105882.0
2005-09-07 13:58:00,92.335,92.378,92.335,92.36,43482124.0
2005-09-07 13:59:00,92.365,92.385,92.345,92.385,166660221.0
2005-09-07 14:00:00,92.378,92.382,92.332,92.37,188602511.0
2005-09-07 14:01:00,92.38,92.4,92.32,92.365,45522462.0
2005-09-07 14:02:00,92.36,92.4,92.36,92.4,110229957.0
2005-09-07 14:03:00,92.392,92.394,92.38,92.393,127980151.0
2005-09-07 14:04:00,92.39,92.4,92.388,92.4,28131857.0
2005-09-07 14:05:00,92.405,92.405,92.37,92.38,17380903.0
2005-09-07 14:06:00,92.385,92.405,92.365,92.39,98689168.0
2005-09-07 14:07:00,92.385,92.395,92.385,92.385,175333586.0
2005-09-07 14:08:00,92.383,92.395,92.37,92.395,138458996.0
2005-09-07 14:09:00,92.383,92.415,92.383,92.393,111222249.0
2005-09-07 14:10:00,92.4,92.435,92.39,92.412,31243229.0
2005-09-07 14:11:00,92.42,92.423,92.385,92.385,204243129.0
2005-09-07 14:12:00,92.39,92.39,92.343,92.373,83694443.0
2005-09-07 14:13:00,92.385,92.395,92.357,92.357,27734125.0
2005-09-07 14:14:00,92.375,92.375,92.335,92.343,552354608.0
2005-09-07 14:15:00,92.35,92.35,92.318,92.34,836397640.0
2005-09-07 14:16:00,92.325,92.34,92.322,92.322,38368420.0
2005-09-07 14:17:00,92.325,92.35,92.323,92.325,135487094.0
2005-09-07 14:18:00,92.315,92.34,92.282,92.34,50482517.0
2005-09-07 14:19:00,92.345,92.399,92.345,92.385,131380466.0
2005-09-07 14:20:00,92.37,92.383,92.355,92.372,27594569.0
2005-09-07 14:21:00,92.41,92.41,92.36,92.36,136598345.0
2005-09-07 14:22:00,92.362,92.4,92.353,92.375,13630460.0
2005-09-07 14:23:00,92.362,92.375,92.345,92.375,114226770.0
2005-09-07 14:24:00,92.375,92.39,92.375,92.375,170329770.0
2005-09-07 14:25:00,92.365,92.39,92.35,92.38,51086166.0
2005-09-07 14:26:00,92.375,92.375,92.313,92.342,122026191.0
2005-09-07 14:27:00,92.35,92.35,92.303,92.303,134120041.0
2005-09-07 14:28:00,92.33,92.355,92.315,92.35,168084078.0
2005-09-07 14:29:00,92.35,92.37,92.35,92.37,36609518.0
2005-09-07 14:30:00,92.375,92.406,92.365,92.373,244760688.0
2005-09-07 14:31:00,92.385,92.42,92.36,92.39,23054712.0
2005-09-07 14:32:00,92.378,92.378,92.36,92.36,45190364.0
2005-09-07 14:33:00,92.385,92.385,92.33,92.37,41398652.0
2005-09-07 14:34:00,92.368,92.381,92.35,92.375,135199503.0
2005-09-07 14:35:00,92.395,92.415,92.387,92.415,10018699.0
2005-09-07 14:36:00,92.405,92.413,92.389,92.413,309893269.0
2005-09-07 14:37:00,92.412,92.435,92.412,92.435,33318278.0
2005-09-07 14:38:00,92.425,92.46,92.412,92.43,34250710.0
2005-09-07 14:39:00,92.43,92.44,92.427,92.44,34779045.0
2005-09-07 14:40:00,92.43,92.46,92.43,92.433,60133885.0
2005-09-07 14:41:00,92.44,92.462,92.437,92.462,39630769.0
2005-09-07 14:42:00,92.475,92.475,92.42,92.435,46519537.0
2005-09-07 14:43:00,92.445,92.451,92.413,92.435,279987753.0
2005-09-07 14:44:00,92.44,92.443,92.405,92.42,45302585.0
2005-09-07 14:45:00,92.43,92.43,92.393,92.41,16753741.0
2005-09-07 14:46:00,92.382,92.423,92.382,92.41,42404566.0
2005-09-07 14:47:00,92.42,92.423,92.37,92.37,226759353.0
2005-09-07 14:48:00,92.355,92.405,92.355,92.405,125129878.0
2005-09-07 14:49:00,92.39,92.395,92.37,92.373,17138341.0
2005-09-07 14:50:00,92.385,92.42,92.385,92.41,151041469.0
2005-09-07 14:51:00,92.405,92.435,92.405,92.435,58296454.0
2005-09-07 14:52:00,92.435,92.455,92.42,92.44,283970360.0
2005-09-07 14:53:00,92.418,92.441,92.418,92.435,96820681.0
2005-09-07 14:54:00,92.435,92.438,92.415,92.43,87394295.0
2005-09-07 14:55:00,92.443,92.443,92.398,92.42,96317227.0
2005-09-07 14:56:00,92.412,92.44,92.407,92.407,65604894.0
2005-09-07 14:57:00,92.41,92.427,92.39,92.39,45151886.0
2005-09-07 14:58:00,92.38,92.42,92.36,92.375,345042876.0
2005-09-07 14:59:00,92.395,92.43,92.39,92.395,118424046.0
2005-09-07 15:00:00,92.4,92.535,92.37,92.53,179404978.0
2005-09-07 15:01:00,92.525,92.525,92.46,92.46,136628015.0
2005-09-07 15:02:00,92.463,92.55,92.458,92.54,168880612.0
2005-09-07 15:03:00,92.533,92.533,92.44,92.44,66015128.0
2005-09-07 15:04:00,92.43,92.43,92.357,92.357,78535644.0
2005-09-07 15:05:00,92.345,92.36,92.263,92.263,37671270.0
2005-09-07 15:06:00,92.26,92.26,92.135,92.155,91386941.0
2005-09-07 15:07:00,92.165,92.27,92.165,92.27,13580837.0
2005-09-07 15:08:00,92.28,92.305,92.253,92.305,138642220.0
2005-09-07 15:09:00,92.285,92.31,92.235,92.31,76415587.0
2005-09-07 15:10:00,92.305,92.405,92.305,92.363,85691327.0
2005-09-07 15:11:00,92.35,92.382,92.33,92.33,26144320.0
2005-09-07 15:12:00,92.335,92.38,92.328,92.362,58958846.0
2005-09-07 15:13:00,92.362,92.38,92.333,92.355,22656205.0
2005-09-07 15:14:00,92.375,92.395,92.35,92.375,62469258.0
2005-09-07 15:15:00,92.333,92.365,92.3,92.357,138610615.0
2005-09-07 15:16:00,92.355,92.385,92.345,92.37,78821418.0
2005-09-07 15:17:00,92.365,92.41,92.365,92.395,123709713.0
2005-09-07 15:18:00,92.4,92.435,92.36,92.435,97237207.0
2005-09-07 15:19:00,92.45,92.465,92.44,92.44,49510793.0
2005-09-07 15:20:00,92.45,92.455,92.405,92.455,103682832.0
2005-09-07 15:21:00,92.435,92.46,92.435,92.445,123103993.0
2005-09-07 15:22:00,92.45,92.462,92.403,92.415,69848667.0
2005-09-07 15:23:00,92.42,92.505,92.42,92.505,89614452.0
2005-09-07 15:24:00,92.493,92.495,92.423,92.495,51633414.0
2005-09-07 15:25:00,92.505,92.505,92.459,92.46,23352900.0
2005-09-07 15:26:00,92.46,92.48,92.393,92.445,82053740.0
2005-09-07 15:27:00,92.435,92.455,92.385,92.385,65856206.0
2005-09-07 15:28:00,92.415,92.43,92.407,92.407,182258361.0
2005-09-07 15:29:00,92.425,92.443,92.417,92.417,87758316.0
2005-09-07 15:30:00,92.435,92.57,92.433,92.555,33346534.0
2005-09-07 15:31:00,92.545,92.597,92.545,92.595,152732887.0
2005-09-07 15:32:00,92.585,92.655,92.585,92.63,40368174.0
2005-09-07 15:33:00,92.628,92.655,92.61,92.613,104647720.0
2005-09-07 15:34:00,92.6,92.627,92.555,92.57,72505390.0
2005-09-07 15:35:00,92.565,92.605,92.553,92.582,32960217.0
2005-09-07 15:36:00,92.575,92.62,92.563,92.595,43802417.0
2005-09-07 15:37:00,92.58,92.652,92.56,92.65,112188753.0
2005-09-07 15:38:00,92.648,92.688,92.648,92.688,131131874.0
2005-09-07 15:39:00,92.68,92.725,92.68,92.7,211643840.0
2005-09-07 15:40:00,92.69,92.715,92.653,92.685,60377795.0
2005-09-07 15:41:00,92.69,92.782,92.69,92.77,14602692.0
2005-09-07 15:42:00,92.755,92.765,92.73,92.732,135296365.0
2005-09-07 15:43:00,92.743,92.805,92.743,92.805,66636547.0
2005-09-07 15:44:00,92.787,92.832,92.765,92.815,207423732.0
2005-09-07 15:45:00,92.8,92.86,92.8,92.835,24972687.0
2005-09-07 15:46:00,92.825,92.84,92.75,92.805,55676366.0
2005-09-07 15:47:00,92.805,92.838,92.755,92.755,99445509.0
2005-09-07 15:48:00,92.783,92.785,92.732,92.732,321580635.0
2005-09-07 15:49:00,92.745,92.795,92.715,92.795,55091062.0
2005-09-07 15:50:00,92.775,92.815,92.775,92.8,57976579.0
2005-09-07 15:51:00,92.803,92.803,92.77,92.783,12737601.0
2005-09-07 15:52:00,92.798,92.812,92.795,92.795,223221808.0
2005-09-07 15:53:00,92.808,92.82,92.777,92.81,52480374.0
2005-09-07 15:54:00,92.805,92.875,92.805,92.865,527726085.0
2005-09-07 15:55:00,92.84,92.86,92.785,92.797,484566978.0
2005-09-07 15:56:00,92.825,92.831,92.8,92.815,72325273.0
2005-09-07 15:57:00,92.83,92.84,92.805,92.815,88856117.0
2005-09-07 15:58:00,92.775,92.868,92.775,92.832,77908590.0
2005-09-07 15:59:00,92.85,92.853,92.785,92.853,26828857.0
2005-09-07 16:00:00,92.843,92.852,92.777,92.852,54703349.0
2005-09-07 16:01:00,92.85,92.932,92.85,92.932,58462033.0
2005-09-07 16:02:00,92.93,92.95,92.895,92.935,108783442.0
2005-09-07 16:03:00,92.92,92.945,92.855,92.855,75018570.0
2005-09-07 16:04:00,92.9,92.924,92.9,92.91,29252859.0
2005-09-07 16:05:00,92.887,92.925,92.887,92.925,193205248.0
2005-09-07 16:06:00,92.903,92.92,92.887,92.915,130893398.0
2005-09-07 16:07:00,92.905,92.915,92.861,92.9,114653677.0
2005-09-07 16:08:00,92.91,92.943,92.91,92.933,226636258.0
2005-09-07 16:09:00,92.928,92.95,92.923,92.943,110310088.0
2005-09-07 16:10:00,92.945,92.945,92.89,92.89,16751337.0
2005-09-07 16:11:00,92.882,92.909,92.87,92.9,329311460.0
2005-09-07 16:12:00,92.915,92.925,92.902,92.902,39842472.0
2005-09-07 16:13:00,92.91,92.93,92.895,92.93,139633104.0
2005-09-07 16:14:00,92.935,92.94,92.91,92.94,112777177.0
2005-09-07 16:15:00,92.955,92.955,92.91,92.94,31120323.0
2005-09-07 16:16:00,92.945,92.945,92.898,92.913,18298344.0
2005-09-07 16:17:00,92.92,92.933,92.905,92.92,14589518.0
2005-09-07 16:18:00,92.92,92.942,92.92,92.92,10439547.0
2005-09-07 16:19:00,92.928,92.935,92.88,92.895,149834803.0
2005-09-07 16:20:00,92.91,92.91,92.885,92.89,69854298.0
2005-09-07 16:21:00,92.888,92.913,92.883,92.913,87767504.0
2005-09-07 16:22:00,92.92,92.92,92.858,92.87,167246863.0
2005-09-07 16:23:00,92.853,92.91,92.853,92.89,95357552.0
2005-09-07 16:24:00,92.9,92.91,92.875,92.885,64111289.0
2005-09-07 16:25:00,92.897,92.905,92.832,92.832,46270348.0
2005-09-07 16:26:00,92.84,92.855,92.822,92.822,228707176.0
2005-09-07 16:27:00,92.83,92.835,92.795,92.835,141861402.0
2005-09-07 16:28:00,92.84,92.875,92.825,92.875,129568361.0
2005-09-07 16:29:00,92.87,92.872,92.832,92.86,67949501.0
2005-09-07 16:30:00,92.85,92.855,92.832,92.845,147285592.0
2005-09-07 16:31:00,92.837,92.852,92.835,92.835,185130792.0
2005-09-07 16:32:00,92.825,92.85,92.825,92.83,28262025.0
2005-09-07 16:33:00,92.84,92.84,92.815,92.815,58960431.0
2005-09-07 16:34:00,92.828,92.828,92.813,92.813,49855225.0
2005-09-07 16:35:00,92.82,92.83,92.814,92.815,4243076.0
2005-09-07 16:36:00,92.81,92.81,92.755,92.793,429143622.0
2005-09-07 16:37:00,92.815,92.86,92.815,92.842,9721378.0
2005-09-07 16:38:00,92.85,92.86,92.825,92.835,155991225.0
2005-09-07 16:39:00,92.84,92.855,92.795,92.815,30758092.0
2005-09-07 16:40:00,92.825,92.84,92.805,92.823,70849295.0
2005-09-07 16:41:00,92.823,92.838,92.812,92.823,57628974.0
2005-09-07 16:42:00,92.83,92.83,92.785,92.785,127067128.0
2005-09-07 16:43:00,92.79,92.802,92.778,92.778,56717366.0
2005-09-07 16:44:00,92.798,92.798,92.783,92.795,147185604.0
2005-09-07 16:45:00,92.793,92.8,92.77,92.795,510738789.0
2005-09-07 16:46:00,92.8,92.8,92.776,92.795,75321734.0
2005-09-07 16:47:00,92.81,92.82,92.786,92.82,97202234.0
2005-09-07 16:48:00,92.82,92.835,92.79,92.8,195549325.0
2005-09-07 16:49:00,92.795,92.818,92.795,92.818,184037000.0
2005-09-07 16:50:00,92.82,92.835,92.802,92.835,44637776.0
2005-09-07 16:51:00,92.835,92.85,92.82,92.82,43999009.0
2005-09-07 16:52:00,92.828,92.843,92.815,92.815,117818529.0
2005-09-07 16:53:00,92.81,92.845,92.81,92.84,22608011.0
2005-09-07 16:54:00,92.823,92.885,92.823,92.885,105167878.0
2005-09-07 16:55:00,92.883,92.897,92.877,92.882,86863742.0
2005-09-07 16:56:00,92.9,92.921,92.862,92.91,99724756.0
2005-09-07 16:57:00,92.89,92.935,92.865,92.865,42812394.0
2005-09-07 16:58:00,92.875,92.881,92.855,92.855,11955430.0
2005-09-07 16:59:00,92.858,92.915,92.858,92.895,93129365.0
2005-09-07 17:00:00,92.907,92.907,92.869,92.875,136676951.0
2005-09-07 17:01:00,92.895,92.9,92.868,92.9,45078312.0
2005-09-07 17:02:00,92.905,92.92,92.875,92.875,13485773.0
2005-09-07 17:03:00,92.89,92.892,92.835,92.855,39197851.0
2005-09-07 17:04:00,92.842,92.88,92.833,92.855,27046497.0
2005-09-07 17:05:00,92.845,92.895,92.845,92.86,46892948.0
2005-09-07 17:06:00,92.855,92.885,92.84,92.87,23677684.0
2005-09-07 17:07:00,92.88,92.9,92.865,92.89,37513215.0
2005-09-07 17:08:00,92.878,92.912,92.873,92.873,86956008.0
2005-09-07 17:09:00,92.875,92.875,92.855,92.875,55000916.0
2005-09-07 17:10:00,92.86,92.878,92.85,92.878,141794788.0
2005-09-07 17:11:00,92.87,92.883,92.849,92.87,15903614.0
2005-09-07 17:12:00,92.865,92.88,92.845,92.845,80035826.0
2005-09-07 17:13:00,92.835,92.86,92.779,92.84,26878936.0
2005-09-07 17:14:00,92.85,92.85,92.818,92.818,94152946.0
2005-09-07 17:15:00,92.825,92.845,92.755,92.815,397255793.0
2005-09-07 17:16:00,92.815,92.828,92.815,92.82,49986628.0
2005-09-07 17:17:00,92.822,92.835,92.815,92.835,38314181.0
2005-09-07 17:18:00,92.82,92.845,92.808,92.83,96498858.0
2005-09-07 17:19:00,92.83,92.83,92.785,92.785,127987290.0
2005-09-07 17:20:00,92.8,92.825,92.779,92.825,102099366.0
2005-09-07 17:21:00,92.813,92.855,92.813,92.825,99829595.0
2005-09-07 17:22:00,92.825,92.86,92.797,92.86,45458497.0
2005-09-07 17:23:00,92.865,92.867,92.835,92.843,413138147.0
2005-09-07 17:24:00,92.835,92.843,92.825,92.832,119890367.0
2005-09-07 17:25:00,92.835,92.86,92.825,92.835,236685471.0
2005-09-07 17:26:00,92.835,92.847,92.819,92.822,54973928.0
2005-09-07 17:27:00,92.827,92.842,92.827,92.835,42630505.0
2005-09-07 17:28:00,92.83,92.845,92.83,92.845,36642168.0
2005-09-07 17:29:00,92.827,92.869,92.82,92.845,92190432.0
2005-09-07 17:30:00,92.845,92.875,92.84,92.85,64803324.0
2005-09-07 17:31:00,92.855,92.88,92.853,92.853,742323164.0
2005-09-07 17:32:00,92.86,92.885,92.86,92.885,26739534.0
2005-09-07 17:33:00,92.9,92.91,92.864,92.865,13919966.0
2005-09-07 17:34:00,92.873,92.873,92.843,92.843,120290962.0
2005-09-07 17:35:00,92.835,92.87,92.812,92.847,139313989.0
2005-09-07 17:36:00,92.858,92.875,92.845,92.855,46369192.0
2005-09-07 17:37:00,92.85,92.857,92.844,92.857,41394565.0
2005-09-07 17:38:00,92.85,92.87,92.845,92.845,468859433.0
2005-09-07 17:39:00,92.85,92.852,92.835,92.837,260992225.0
2005-09-07 17:40:00,92.848,92.88,92.848,92.858,141200506.0
2005-09-07 17:41:00,92.86,92.885,92.834,92.885,59720765.0
2005-09-07 17:42:00,92.89,92.913,92.878,92.9,157079709.0
2005-09-07 17:43:00,92.903,92.93,92.903,92.915,72490912.0
2005-09-07 17:44:00,92.92,92.927,92.92,92.923,88762195.0
2005-09-07 17:45:00,92.93,92.93,92.915,92.925,31385247.0
2005-09-07 17:46:00,92.9,92.917,92.885,92.89,146738122.0
2005-09-07 17:47:00,92.887,92.887,92.832,92.86,237883327.0
2005-09-07 17:48:00,92.855,92.855,92.83,92.83,17485015.0
2005-09-07 17:49:00,92.84,92.85,92.785,92.785,29589273.0
2005-09-07 17:50:00,92.815,92.815,92.785,92.785,108967267.0
2005-09-07 17:51:00,92.777,92.795,92.777,92.795,108376742.0
2005-09-07 17:52:00,92.8,92.82,92.782,92.808,181290973.0
2005-09-07 17:53:00,92.8,92.816,92.8,92.805,52802443.0
2005-09-07 17:54:00,92.803,92.818,92.775,92.785,38252155.0
2005-09-07 17:55:00,92.793,92.793,92.772,92.79,19691680.0
2005-09-07 17:56:00,92.79,92.8,92.77,92.79,37417157.0
2005-09-07 17:57:00,92.795,92.805,92.775,92.775,100658436.0
2005-09-07 17:58:00,92.762,92.762,92.725,92.748,114110511.0
2005-09-07 17:59:00,92.753,92.768,92.725,92.725,143662818.0
2005-09-07 18:00:00,92.735,92.735,92.707,92.72,73346323.0
2005-09-07 18:01:00,92.72,92.72,92.66,92.67,37418757.0
2005-09-07 18:02:00,92.675,92.71,92.63,92.65,45515681.0
2005-09-07 18:03:00,92.685,92.687,92.652,92.68,20630168.0
2005-09-07 18:04:00,92.675,92.695,92.653,92.695,74782469.0
2005-09-07 18:05:00,92.68,92.714,92.68,92.695,32134256.0
2005-09-07 18:06:00,92.705,92.715,92.685,92.707,83517444.0
2005-09-07 18:07:00,92.708,92.708,92.68,92.682,50974844.0
2005-09-07 18:08:00,92.695,92.715,92.619,92.63,104971033.0
2005-09-07 18:09:00,92.65,92.67,92.623,92.66,81409610.0
2005-09-07 18:10:00,92.66,92.66,92.635,92.64,35110002.0
2005-09-07 18:11:00,92.63,92.655,92.605,92.61,33687221.0
2005-09-07 18:12:00,92.62,92.655,92.62,92.64,83982261.0
2005-09-07 18:13:00,92.66,92.66,92.605,92.63,37330354.0
2005-09-07 18:14:00,92.623,92.63,92.577,92.63,82179547.0
2005-09-07 18:15:00,92.63,92.665,92.585,92.585,14252858.0
2005-09-07 18:16:00,92.627,92.643,92.627,92.63,24487863.0
2005-09-07 18:17:00,92.622,92.646,92.622,92.63,70033291.0
2005-09-07 18:18:00,92.635,92.637,92.625,92.625,42011268.0
2005-09-07 18:19:00,92.605,92.623,92.605,92.62,159550186.0
2005-09-07 18:20:00,92.63,92.657,92.63,92.65,18634360.0
2005-09-07 18:21:00,92.645,92.655,92.643,92.643,59755892.0
2005-09-07 18:22:00,92.645,92.649,92.615,92.632,119355635.0
2005-09-07 18:23:00,92.64,92.64,92.63,92.64,73043501.0
2005-09-07 18:24:00,92.633,92.643,92.62,92.643,167222991.0
2005-09-07 18:25:00,92.65,92.66,92.645,92.645,31827813.0
2005-09-07 18:26:00,92.65,92.675,92.645,92.647,147152769.0
2005-09-07 18:27:00,92.655,92.67,92.647,92.67,88193052.0
2005-09-07 18:28:00,92.665,92.667,92.635,92.635,108281154.0
2005-09-07 18:29:00,92.645,92.667,92.644,92.657,54888664.0
2005-09-07 18:30:00,92.65,92.69,92.65,92.67,150735649.0
2005-09-07 18:31:00,92.675,92.675,92.637,92.65,120155187.0
2005-09-07 18:32:00,92.645,92.675,92.645,92.652,71196850.0
2005-09-07 18:33:00,92.655,92.675,92.655,92.675,47373150.0
2005-09-07 18:34:00,92.66,92.693,92.657,92.66,40935524.0
2005-09-07 18:35:00,92.663,92.673,92.663,92.665,53630594.0
2005-09-07 18:36:00,92.675,92.697,92.672,92.672,95908827.0
2005-09-07 18:37:00,92.67,92.705,92.67,92.705,5971346.0
2005-09-07 18:38:00,92.703,92.72,92.69,92.72,637400119.0
2005-09-07 18:39:00,92.72,92.727,92.701,92.72,122966990.0
2005-09-07 18:40:00,92.72,92.73,92.714,92.715,74667557.0
2005-09-07 18:41:00,92.72,92.738,92.715,92.72,105139086.0
2005-09-07 18:42:00,92.725,92.747,92.715,92.732,73170368.0
2005-09-07 18:43:00,92.73,92.755,92.725,92.755,15382967.0
2005-09-07 18:44:00,92.755,92.755,92.74,92.75,29005265.0
2005-09-07 18:45:00,92.75,92.751,92.712,92.75,51206773.0
2005-09-07 18:46:00,92.745,92.758,92.745,92.745,96784373.0
2005-09-07 18:47:00,92.75,92.765,92.73,92.75,54893673.0
2005-09-07 18:48:00,92.745,92.765,92.729,92.745,210821384.0
2005-09-07 18:49:00,92.75,92.77,92.732,92.77,73341430.0
2005-09-07 18:50:00,92.77,92.77,92.737,92.76,227297157.0
2005-09-07 18:51:00,92.76,92.766,92.747,92.747,56996041.0
2005-09-07 18:52:00,92.76,92.765,92.755,92.755,433058888.0
2005-09-07 18:53:00,92.76,92.76,92.745,92.745,34794437.0
2005-09-07 18:54:00,92.755,92.775,92.755,92.775,18417480.0
2005-09-07 18:55:00,92.77,92.78,92.763,92.763,410961837.0
2005-09-07 18:56:00,92.773,92.773,92.754,92.763,38057961.0
2005-09-07 18:57:00,92.763,92.77,92.76,92.77,104818128.0
2005-09-07 18:58:00,92.765,92.768,92.723,92.723,177048339.0
2005-09-07 18:59:00,92.72,92.76,92.72,92.76,90814271.0
2005-09-07 19:00:00,92.76,92.762,92.742,92.755,149207094.0
2005-09-07 19:01:00,92.77,92.77,92.722,92.722,156798041.0
2005-09-07 19:02:00,92.725,92.745,92.725,92.745,75273044.0
2005-09-07 19:03:00,92.74,92.751,92.715,92.75,28241145.0
2005-09-07 19:04:00,92.75,92.76,92.722,92.735,62895430.0
2005-09-07 19:05:00,92.735,92.75,92.715,92.723,74010122.0
2005-09-07 19:06:00,92.73,92.743,92.715,92.715,24126637.0
2005-09-07 19:07:00,92.705,92.725,92.697,92.72,257048829.0
2005-09-07 19:08:00,92.715,92.725,92.709,92.71,52263729.0
2005-09-07 19:09:00,92.725,92.738,92.725,92.725,67869167.0
2005-09-07 19:10:00,92.735,92.735,92.697,92.717,63860546.0
2005-09-07 19:11:00,92.718,92.73,92.71,92.725,94487217.0
2005-09-07 19:12:00,92.722,92.76,92.713,92.742,144547833.0
2005-09-07 19:13:00,92.745,92.76,92.693,92.703,50258916.0
2005-09-07 19:14:00,92.705,92.71,92.691,92.695,26153335.0
2005-09-07 19:15:00,92.715,92.715,92.68,92.703,20135168.0
2005-09-07 19:16:00,92.69,92.72,92.687,92.688,96664079.0
2005-09-07 19:17:00,92.7,92.7,92.682,92.682,19256361.0
2005-09-07 19:18:00,92.69,92.703,92.675,92.675,83220283.0
2005-09-07 19:19:00,92.67,92.697,92.67,92.695,152013483.0
2005-09-07 19:20:00,92.685,92.686,92.68,92.683,139565233.0
2005-09-07 19:21:00,92.685,92.705,92.672,92.7,82808087.0
2005-09-07 19:22:00,92.697,92.71,92.685,92.692,40592867.0
2005-09-07 19:23:00,92.71,92.71,92.685,92.708,197197302.0
2005-09-07 19:24:00,92.71,92.735,92.71,92.735,45623793.0
2005-09-07 19:25:00,92.725,92.743,92.695,92.74,55885534.0
2005-09-07 19:26:00,92.73,92.748,92.73,92.748,95319596.0
2005-09-07 19:27:00,92.742,92.773,92.735,92.773,94362843.0
2005-09-07 19:28:00,92.76,92.76,92.735,92.74,25124344.0
2005-09-07 19:29:00,92.74,92.76,92.74,92.755,112147059.0
2005-09-07 19:30:00,92.753,92.76,92.735,92.735,25015493.0
2005-09-07 19:31:00,92.747,92.747,92.717,92.742,182290640.0
2005-09-07 19:32:00,92.75,92.755,92.748,92.755,12666099.0
2005-09-07 19:33:00,92.755,92.775,92.747,92.775,68331980.0
2005-09-07 19:34:00,92.775,92.775,92.745,92.77,99008712.0
2005-09-07 19:35:00,92.77,92.77,92.745,92.753,54620036.0
2005-09-07 19:36:00,92.758,92.779,92.751,92.755,168401806.0
2005-09-07 19:37:00,92.755,92.765,92.747,92.747,130697492.0
2005-09-07 19:38:00,92.755,92.76,92.752,92.755,90146052.0
2005-09-07 19:39:00,92.755,92.761,92.74,92.74,465849511.0
2005-09-07 19:40:00,92.745,92.745,92.725,92.74,132550555.0
2005-09-07 19:41:00,92.74,92.756,92.735,92.75,173263690.0
2005-09-07 19:42:00,92.745,92.745,92.73,92.73,171516125.0
2005-09-07 19:43:00,92.735,92.735,92.692,92.702,109309364.0
2005-09-07 19:44:00,92.703,92.703,92.673,92.7,72660382.0
2005-09-07 19:45:00,92.69,92.695,92.677,92.685,100670653.0
2005-09-07 19:46:00,92.695,92.72,92.695,92.702,239028345.0
2005-09-07 19:47:00,92.703,92.74,92.69,92.705,88131739.0
2005-09-07 19:48:00,92.71,92.723,92.695,92.695,92591822.0
2005-09-07 19:49:00,92.69,92.69,92.647,92.65,126282415.0
2005-09-07 19:50:00,92.64,92.665,92.638,92.665,20822843.0
2005-09-07 19:51:00,92.652,92.69,92.652,92.685,12304768.0
2005-09-07 19:52:00,92.665,92.675,92.642,92.642,79343738.0
2005-09-07 19:53:00,92.655,92.665,92.625,92.642,85573714.0
2005-09-07 19:54:00,92.65,92.658,92.585,92.585,86792117.0
2005-09-07 19:55:00,92.61,92.64,92.585,92.64,19277756.0
2005-09-07 19:56:00,92.64,92.655,92.63,92.655,116455717.0
2005-09-07 19:57:00,92.645,92.65,92.62,92.64,131827974.0
2005-09-07 19:58:00,92.65,92.663,92.62,92.64,168521411.0
2005-09-07 19:59:00,92.632,92.634,92.583,92.622,85539898.0
2005-09-07 20:00:00,92.625,92.635,92.603,92.603,22858831.0
2005-09-07 20:01:00,92.62,92.66,92.605,92.66,4937663.0
2005-09-07 20:02:00,92.648,92.648,92.63,92.63,83144919.0
2005-09-07 20:03:00,92.635,92.635,92.62,92.62,366323388.0
2005-09-07 20:04:00,92.613,92.638,92.59,92.61,153457612.0
2005-09-07 20:05:00,92.6,92.625,92.578,92.585,114509365.0
2005-09-07 20:06:00,92.585,92.604,92.58,92.59,131441932.0
2005-09-07 20:07:00,92.59,92.59,92.54,92.562,113553115.0
2005-09-07 20:08:00,92.57,92.608,92.57,92.575,67376071.0
2005-09-07 20:09:00,92.58,92.6,92.545,92.6,105081918.0
2005-09-07 20:10:00,92.592,92.592,92.567,92.567,58449464.0
2005-09-07 20:11:00,92.558,92.605,92.558,92.58,23314637.0
2005-09-07 20:12:00,92.58,92.6,92.56,92.58,194928072.0
2005-09-07 20:13:00,92.575,92.58,92.526,92.58,106165200.0
2005-09-07 20:14:00,92.58,92.58,92.54,92.54,95766330.0
2005-09-07 20:15:00,92.565,92.572,92.545,92.565,32116810.0
2005-09-07 20:16:00,92.55,92.568,92.55,92.568,82413526.0
2005-09-07 20:17:00,92.565,92.565,92.53,92.545,56498258.0
2005-09-07 20:18:00,92.555,92.573,92.555,92.57,13116922.0
2005-09-07 20:19:00,92.58,92.59,92.574,92.59,21752701.0
2005-09-07 20:20:00,92.59,92.615,92.575,92.615,15249022.0
2005-09-07 20:21:00,92.605,92.629,92.595,92.605,65450571.0
2005-09-07 20:22:00,92.602,92.61,92.585,92.61,126586211.0
2005-09-07 20:23:00,92.615,92.635,92.605,92.635,38327440.0
2005-09-07 20:24:00,92.645,92.645,92.611,92.613,318092230.0
2005-09-07 20:25:00,92.625,92.635,92.607,92.607,175517935.0
2005-09-07 20:26:00,92.625,92.68,92.625,92.655,472954303.0
2005-09-07 20:27:00,92.645,92.677,92.645,92.655,19567202.0
2005-09-07 20:28:00,92.643,92.675,92.643,92.655,87399921.0
2005-09-07 20:29:00,92.66,92.725,92.66,92.69,266321901.0
2005-09-07 20:30:00,92.68,92.725,92.675,92.695,353827483.0
2005-09-07 20:31:00,92.695,92.695,92.665,92.683,189916233.0
2005-09-07 20:32:00,92.695,92.7,92.687,92.687,44039167.0
2005-09-07 20:33:00,92.677,92.677,92.64,92.658,119259252.0
2005-09-07 20:34:00,92.655,92.678,92.624,92.675,141074788.0
2005-09-07 20:35:00,92.693,92.7,92.68,92.7,69957456.0
2005-09-07 20:36:00,92.7,92.733,92.7,92.733,152660309.0
2005-09-07 20:37:00,92.73,92.73,92.725,92.725,11693885.0
2005-09-07 20:38:00,92.73,92.73,92.704,92.705,57388465.0
2005-09-07 20:39:00,92.7,92.7,92.681,92.685,85002669.0
2005-09-07 20:40:00,92.7,92.71,92.7,92.7,156609902.0
2005-09-07 20:41:00,92.697,92.715,92.673,92.683,91796821.0
2005-09-07 20:42:00,92.675,92.683,92.663,92.663,58178164.0
2005-09-07 20:43:00,92.663,92.663,92.635,92.65,303437453.0
2005-09-07 20:44:00,92.652,92.652,92.625,92.625,88179033.0
2005-09-07 20:45:00,92.63,92.658,92.615,92.615,121351065.0
2005-09-07 20:46:00,92.665,92.665,92.647,92.647,32091123.0
2005-09-07 20:47:00,92.663,92.663,92.64,92.643,4101306.0
2005-09-07 20:48:00,92.64,92.665,92.64,92.665,23077242.0
2005-09-07 20:49:00,92.655,92.675,92.635,92.67,225561411.0
2005-09-07 20:50:00,92.66,92.692,92.652,92.692,102466898.0
2005-09-07 20:51:00,92.685,92.71,92.679,92.695,254450569.0
2005-09-07 20:52:00,92.695,92.695,92.665,92.677,108978753.0
2005-09-07 20:53:00,92.67,92.702,92.67,92.695,83327233.0
2005-09-07 20:54:00,92.705,92.705,92.645,92.648,66731077.0
2005-09-07 20:55:00,92.67,92.68,92.642,92.68,28344532.0
2005-09-07 20:56:00,92.685,92.69,92.653,92.68,480768725.0
2005-09-07 20:57:00,92.68,92.68,92.645,92.655,114400757.0
2005-09-07 20:58:00,92.653,92.67,92.64,92.67,122463095.0
2005-09-07 20:59:00,92.67,92.67,92.625,92.63,86738643.0
2005-09-07 21:00:00,92.635,92.635,92.62,92.62,31900179.0
2005-09-07 23:25:00,92.615,92.615,92.587,92.587,13766440.0
2005-09-07 23:26:00,92.6,92.63,92.6,92.63,14822453.0
2005-09-07 23:27:00,92.633,92.65,92.626,92.63,25815408.0
2005-09-07 23:28:00,92.64,92.64,92.6,92.635,115062240.0
2005-09-07 23:29:00,92.635,92.635,92.62,92.62,3153347.0
2005-09-07 23:30:00,92.62,92.62,92.6,92.62,191949669.0
2005-09-07 23:31:00,92.617,92.627,92.617,92.62,206479493.0
2005-09-07 23:32:00,92.605,92.624,92.605,92.617,133944606.0
2005-09-07 23:33:00,92.622,92.636,92.619,92.625,27279427.0
2005-09-07 23:34:00,92.612,92.623,92.612,92.613,102428747.0
2005-09-07 23:35:00,92.615,92.629,92.61,92.615,13415857.0
2005-09-07 23:36:00,92.612,92.612,92.595,92.605,28190937.0
2005-09-07 23:37:00,92.61,92.628,92.61,92.62,355348633.0
2005-09-07 23:38:00,92.615,92.622,92.613,92.613,87707305.0
2005-09-07 23:39:00,92.61,92.61,92.59,92.603,21809861.0
2005-09-07 23:40:00,92.605,92.616,92.605,92.607,158994258.0
2005-09-07 23:41:00,92.625,92.65,92.625,92.65,75698030.0
2005-09-07 23:42:00,92.647,92.655,92.631,92.65,89152692.0
2005-09-07 23:43:00,92.655,92.655,92.635,92.653,62162958.0
2005-09-07 23:44:00,92.648,92.648,92.574,92.6,48743585.0
2005-09-07 23:45:00,92.61,92.61,92.575,92.575,67877836.0
2005-09-07 23:46:00,92.59,92.62,92.59,92.595,96998025.0
2005-09-07 23:47:00,92.585,92.61,92.585,92.61,93767535.0
2005-09-07 23:48:00,92.61,92.63,92.61,92.61,59936847.0
2005-09-07 23:49:00,92.605,92.612,92.594,92.603,46418479.0
2005-09-07 23:50:00,92.588,92.6,92.585,92.6,63303623.0
2005-09-07 23:51:00,92.595,92.595,92.584,92.585,63870917.0
2005-09-07 23:52:00,92.59,92.59,92.58,92.582,16897534.0
2005-09-07 23:53:00,92.59,92.59,92.58,92.58,212867201.0
2005-09-07 23:54:00,92.583,92.583,92.57,92.58,205700126.0
2005-09-07 23:55:00,92.59,92.59,92.555,92.555,76547453.0
2005-09-07 23:56:00,92.568,92.578,92.56,92.562,96831695.0
2005-09-07 23:57:00,92.565,92.58,92.564,92.58,58350675.0
2005-09-07 23:58:00,92.595,92.595,92.583,92.583,3572576.0
2005-09-08 00:00:00,92.583,92.612,92.583,92.592,139286010.0
2005-09-08 00:01:00,92.59,92.605,92.585,92.605,48645785.0
2005-09-08 00:02:00,92.61,92.615,92.602,92.615,18458084.0
2005-09-08 00:03:00,92.61,92.625,92.575,92.625,66291006.0
2005-09-08 00:04:00,92.592,92.615,92.592,92.615,64912348.0
2005-09-08 00:06:00,92.61,92.61,92.6,92.602,26445934.0
2005-09-08 00:07:00,92.61,92.62,92.607,92.607,42480617.0
2005-09-08 00:08:00,92.605,92.645,92.605,92.607,4089148.0
2005-09-08 00:09:00,92.603,92.623,92.603,92.615,55701974.0
2005-09-08 00:10:00,92.608,92.648,92.59,92.59,71261893.0
2005-09-08 00:11:00,92.59,92.598,92.575,92.575,109929627.0
2005-09-08 00:12:00,92.573,92.573,92.505,92.553,10241532.0
2005-09-08 00:13:00,92.56,92.572,92.558,92.565,28363528.0
2005-09-08 00:14:00,92.57,92.602,92.57,92.575,32655721.0
2005-09-08 00:15:00,92.583,92.615,92.575,92.605,44820069.0
2005-09-08 00:16:00,92.605,92.605,92.595,92.605,45501661.0
2005-09-08 00:17:00,92.6,92.605,92.585,92.585,26329742.0
2005-09-08 00:18:00,92.6,92.605,92.6,92.605,1124124.0
2005-09-08 00:19:00,92.597,92.6,92.595,92.595,58426564.0
2005-09-08 00:20:00,92.595,92.605,92.595,92.595,113740304.0
2005-09-08 00:21:00,92.595,92.611,92.595,92.605,63185172.0
2005-09-08 00:22:00,92.605,92.615,92.6,92.6,28580110.0
2005-09-08 00:23:00,92.595,92.605,92.555,92.605,122208876.0
2005-09-08 00:24:00,92.595,92.6,92.595,92.595,39666352.0
2005-09-08 00:25:00,92.592,92.598,92.575,92.59,56261486.0
2005-09-08 00:26:00,92.593,92.593,92.581,92.592,62640352.0
2005-09-08 00:27:00,92.605,92.612,92.58,92.58,387858282.0
2005-09-08 00:28:00,92.585,92.608,92.584,92.585,30628873.0
2005-09-08 00:29:00,92.59,92.59,92.575,92.575,152292114.0
2005-09-08 00:30:00,92.595,92.595,92.58,92.585,86260460.0
2005-09-08 00:31:00,92.585,92.59,92.582,92.59,54275479.0
2005-09-08 00:32:00,92.595,92.599,92.556,92.593,57770549.0
2005-09-08 00:33:00,92.608,92.617,92.598,92.615,238864762.0
2005-09-08 00:34:00,92.625,92.625,92.58,92.595,39227364.0
2005-09-08 00:35:00,92.59,92.603,92.587,92.595,32163724.0
2005-09-08 00:36:00,92.577,92.595,92.577,92.593,52006959.0
2005-09-08 00:37:00,92.59,92.595,92.58,92.59,25229500.0
2005-09-08 00:38:00,92.582,92.596,92.582,92.595,24324393.0
2005-09-08 00:43:00,92.597,92.68,92.597,92.655,82974716.0
2005-09-08 00:44:00,92.668,92.668,92.65,92.655,44704092.0
2005-09-08 00:45:00,92.66,92.66,92.653,92.655,78631004.0
2005-09-08 00:46:00,92.665,92.665,92.638,92.655,24454738.0
2005-09-08 00:47:00,92.655,92.655,92.633,92.633,145357804.0
2005-09-08 00:48:00,92.622,92.64,92.6,92.6,69927341.0
2005-09-08 00:49:00,92.6,92.612,92.575,92.575,127725915.0
2005-09-08 00:50:00,92.605,92.62,92.585,92.585,38762758.0
2005-09-08 00:51:00,92.6,92.63,92.587,92.613,72016423.0
2005-09-08 00:52:00,92.62,92.64,92.62,92.64,14084443.0
2005-09-08 00:53:00,92.63,92.65,92.63,92.633,21090682.0
2005-09-08 00:54:00,92.627,92.646,92.622,92.622,115621247.0
2005-09-08 00:55:00,92.62,92.63,92.585,92.63,14233274.0
2005-09-08 00:56:00,92.625,92.625,92.595,92.595,53278901.0
2005-09-08 00:57:00,92.54,92.563,92.54,92.54,116911471.0
2005-09-08 00:58:00,92.535,92.577,92.535,92.555,53742503.0
2005-09-08 00:59:00,92.545,92.59,92.515,92.515,364945114.0
2005-09-08 01:00:00,92.555,92.566,92.555,92.558,28549978.0
2005-09-08 01:01:00,92.525,92.578,92.525,92.533,1212202.0
2005-09-08 01:02:00,92.545,92.545,92.53,92.53,13003055.0
2005-09-08 01:03:00,92.535,92.565,92.535,92.565,294347.0
2005-09-08 01:04:00,92.573,92.573,92.551,92.555,15347484.0
2005-09-08 01:05:00,92.565,92.565,92.515,92.523,22822187.0
2005-09-08 01:06:00,92.525,92.535,92.515,92.525,55322619.0
2005-09-08 01:07:00,92.523,92.557,92.523,92.547,22508329.0
2005-09-08 01:08:00,92.563,92.563,92.535,92.545,65797533.0
2005-09-08 01:09:00,92.555,92.58,92.54,92.58,135052299.0
2005-09-08 01:10:00,92.585,92.595,92.552,92.577,18106788.0
2005-09-08 01:11:00,92.58,92.588,92.563,92.57,74411642.0
2005-09-08 01:12:00,92.58,92.58,92.565,92.57,379098511.0
2005-09-08 01:13:00,92.573,92.573,92.57,92.57,15213519.0
2005-09-08 01:14:00,92.585,92.585,92.567,92.57,4193368.0
2005-09-08 01:15:00,92.565,92.585,92.56,92.585,30544687.0
2005-09-08 01:16:00,92.585,92.585,92.573,92.573,54408319.0
2005-09-08 01:17:00,92.585,92.585,92.572,92.58,8890360.0
2005-09-08 01:18:00,92.567,92.585,92.555,92.585,45330082.0
2005-09-08 01:19:00,92.582,92.62,92.582,92.595,15112521.0
2005-09-08 01:20:00,92.585,92.592,92.585,92.592,26797812.0
2005-09-08 01:21:00,92.61,92.612,92.582,92.595,23326657.0
2005-09-08 01:22:00,92.595,92.603,92.575,92.585,145785024.0
2005-09-08 01:23:00,92.58,92.615,92.549,92.615,82643397.0
2005-09-08 01:24:00,92.62,92.655,92.62,92.655,59000408.0
2005-09-08 01:25:00,92.653,92.67,92.629,92.653,101485070.0
2005-09-08 01:26:00,92.655,92.676,92.642,92.642,54036314.0
2005-09-08 01:27:00,92.65,92.65,92.595,92.595,72038412.0
2005-09-08 01:28:00,92.635,92.655,92.625,92.64,83688376.0
2005-09-08 01:29:00,92.638,92.638,92.63,92.63,45442065.0
2005-09-08 01:30:00,92.625,92.625,92.59,92.59,22802727.0
2005-09-08 01:31:00,92.605,92.605,92.59,92.59,72965239.0
2005-09-08 01:32:00,92.59,92.597,92.571,92.575,22023663.0
2005-09-08 01:33:00,92.58,92.59,92.58,92.59,1707088.0
2005-09-08 01:34:00,92.59,92.61,92.59,92.61,65507460.0
2005-09-08 01:35:00,92.615,92.63,92.61,92.61,9704561.0
2005-09-08 01:36:00,92.615,92.615,92.599,92.605,56485175.0
2005-09-08 01:37:00,92.61,92.612,92.586,92.593,110610313.0
2005-09-08 01:38:00,92.595,92.608,92.59,92.59,246452349.0
2005-09-08 01:39:00,92.59,92.59,92.575,92.575,51036155.0
2005-09-08 01:40:00,92.58,92.59,92.575,92.59,30552386.0
2005-09-08 01:41:00,92.58,92.591,92.58,92.59,558311491.0
2005-09-08 01:42:00,92.58,92.581,92.557,92.572,60895693.0
2005-09-08 01:43:00,92.57,92.59,92.57,92.57,34446742.0
2005-09-08 01:44:00,92.57,92.58,92.57,92.57,13677651.0
2005-09-08 01:45:00,92.565,92.565,92.553,92.562,66584215.0
2005-09-08 01:46:00,92.545,92.569,92.545,92.565,46021385.0
2005-09-08 01:47:00,92.57,92.57,92.551,92.56,53026714.0
2005-09-08 01:48:00,92.555,92.572,92.555,92.555,150304469.0
2005-09-08 01:49:00,92.562,92.575,92.562,92.57,4093868.0
2005-09-08 01:50:00,92.565,92.565,92.55,92.55,43555728.0
2005-09-08 01:51:00,92.545,92.557,92.545,92.553,89246412.0
2005-09-08 01:52:00,92.565,92.603,92.565,92.603,115686766.0
2005-09-08 01:53:00,92.6,92.633,92.6,92.618,38498973.0
2005-09-08 01:54:00,92.61,92.625,92.607,92.61,87843058.0
2005-09-08 01:55:00,92.612,92.635,92.603,92.635,66028030.0
2005-09-08 01:56:00,92.645,92.654,92.645,92.65,13427144.0
2005-09-08 01:57:00,92.64,92.66,92.6,92.602,214281146.0
2005-09-08 01:58:00,92.62,92.635,92.6,92.615,595068605.0
2005-09-08 01:59:00,92.62,92.635,92.603,92.635,61551039.0
2005-09-08 02:00:00,92.635,92.635,92.603,92.62,65766681.0
2005-09-08 02:01:00,92.62,92.63,92.62,92.63,17515167.0
2005-09-08 02:02:00,92.622,92.643,92.622,92.625,195181314.0
2005-09-08 02:03:00,92.62,92.627,92.62,92.625,12483399.0
2005-09-08 02:04:00,92.615,92.643,92.602,92.602,71793010.0
2005-09-08 02:05:00,92.6,92.61,92.585,92.61,93559545.0
2005-09-08 02:06:00,92.618,92.635,92.607,92.62,40094746.0
2005-09-08 02:07:00,92.635,92.643,92.635,92.64,109066433.0
2005-09-08 02:08:00,92.633,92.675,92.633,92.635,97250094.0
2005-09-08 02:09:00,92.64,92.645,92.64,92.645,42328210.0
2005-09-08 02:10:00,92.65,92.673,92.65,92.652,3758257.0
2005-09-08 02:11:00,92.645,92.685,92.645,92.685,159915382.0
2005-09-08 02:12:00,92.68,92.69,92.671,92.69,53502891.0
2005-09-08 02:13:00,92.685,92.685,92.665,92.665,44590043.0
2005-09-08 02:14:00,92.675,92.675,92.675,92.675,39060760.0
2005-09-08 02:15:00,92.68,92.695,92.68,92.68,14019732.0
2005-09-08 02:16:00,92.68,92.695,92.68,92.68,35146150.0
2005-09-08 02:17:00,92.682,92.682,92.645,92.66,58195423.0
2005-09-08 02:18:00,92.663,92.663,92.64,92.64,499750674.0
2005-09-08 02:19:00,92.65,92.65,92.635,92.64,30349049.0
2005-09-08 02:20:00,92.635,92.65,92.635,92.65,56524704.0
2005-09-08 02:21:00,92.65,92.665,92.645,92.655,244375162.0
2005-09-08 02:22:00,92.663,92.67,92.635,92.67,101645208.0
2005-09-08 02:23:00,92.665,92.689,92.665,92.675,51978629.0
2005-09-08 02:24:00,92.67,92.679,92.67,92.675,8866444.0
2005-09-08 02:25:00,92.67,92.67,92.653,92.67,61735425.0
2005-09-08 02:26:00,92.67,92.68,92.67,92.68,1613199.0
2005-09-08 02:27:00,92.675,92.684,92.663,92.68,24335539.0
2005-09-08 02:28:00,92.67,92.685,92.67,92.685,70206136.0
2005-09-08 02:29:00,92.67,92.725,92.67,92.715,22108520.0
2005-09-08 02:30:00,92.72,92.725,92.715,92.718,49249011.0
2005-09-08 02:36:00,92.695,92.745,92.681,92.72,88483300.0
2005-09-08 02:37:00,92.735,92.735,92.735,92.735,45666675.0
2005-09-08 02:38:00,92.735,92.745,92.732,92.74,25012500.0
2005-09-08 02:39:00,92.732,92.758,92.732,92.755,27720918.0
2005-09-08 02:40:00,92.775,92.775,92.732,92.732,15717651.0
2005-09-08 02:41:00,92.735,92.757,92.735,92.757,42277635.0
2005-09-08 02:42:00,92.75,92.762,92.75,92.755,8327425.0
2005-09-08 02:43:00,92.743,92.745,92.725,92.745,55298626.0
2005-09-08 02:44:00,92.745,92.748,92.735,92.735,31824012.0
2005-09-08 02:45:00,92.74,92.755,92.737,92.755,4453449.0
2005-09-08 02:46:00,92.74,92.763,92.74,92.763,14423132.0
2005-09-08 02:47:00,92.76,92.8,92.76,92.8,361424846.0
2005-09-08 02:48:00,92.78,92.808,92.78,92.8,53859963.0
2005-09-08 02:49:00,92.797,92.815,92.756,92.815,16900120.0
2005-09-08 02:50:00,92.8,92.803,92.78,92.795,137935144.0
2005-09-08 02:51:00,92.785,92.804,92.785,92.803,61093347.0
2005-09-08 02:52:00,92.807,92.817,92.773,92.773,23300548.0
2005-09-08 02:53:00,92.775,92.8,92.765,92.775,58929080.0
2005-09-08 02:54:00,92.773,92.773,92.745,92.745,18985137.0
2005-09-08 02:55:00,92.745,92.745,92.72,92.743,15950409.0
2005-09-08 02:59:00,92.728,92.798,92.728,92.795,30433832.0
2005-09-08 03:00:00,92.755,92.81,92.755,92.765,88937216.0
2005-09-08 03:01:00,92.775,92.827,92.775,92.785,57620354.0
2005-09-08 03:02:00,92.8,92.812,92.79,92.81,110659221.0
2005-09-08 03:03:00,92.815,92.83,92.815,92.815,56601404.0
2005-09-08 03:04:00,92.82,92.82,92.772,92.78,14703794.0
2005-09-08 03:05:00,92.792,92.794,92.747,92.747,120288436.0
2005-09-08 03:06:00,92.753,92.82,92.753,92.8,23421080.0
2005-09-08 03:07:00,92.785,92.79,92.75,92.75,13316105.0
2005-09-08 03:08:00,92.743,92.75,92.727,92.75,76474904.0
2005-09-08 03:09:00,92.745,92.775,92.745,92.775,39513514.0
2005-09-08 03:10:00,92.755,92.812,92.755,92.8,138908019.0
2005-09-08 03:11:00,92.8,92.812,92.8,92.812,2384296.0
2005-09-08 03:12:00,92.823,92.823,92.79,92.805,149345325.0
2005-09-08 03:13:00,92.805,92.805,92.775,92.775,26782101.0
2005-09-08 03:14:00,92.765,92.785,92.765,92.77,71828818.0
2005-09-08 03:15:00,92.765,92.8,92.765,92.788,48286988.0
2005-09-08 03:16:00,92.785,92.796,92.784,92.787,85189649.0
2005-09-08 03:17:00,92.793,92.815,92.772,92.79,67733555.0
2005-09-08 03:18:00,92.783,92.8,92.783,92.785,109084754.0
2005-09-08 03:19:00,92.78,92.79,92.77,92.78,74322530.0
2005-09-08 03:20:00,92.775,92.803,92.775,92.785,97867315.0
2005-09-08 03:21:00,92.775,92.792,92.752,92.752,23717232.0
2005-09-08 03:22:00,92.76,92.775,92.753,92.76,23458392.0
2005-09-08 03:23:00,92.763,92.775,92.757,92.757,51492038.0
2005-09-08 03:24:00,92.775,92.78,92.757,92.77,31370059.0
2005-09-08 03:25:00,92.765,92.785,92.76,92.785,38352918.0
2005-09-08 03:26:00,92.775,92.78,92.765,92.778,226669920.0
2005-09-08 03:27:00,92.773,92.773,92.731,92.765,61852834.0
2005-09-08 03:28:00,92.76,92.76,92.752,92.755,53812690.0
2005-09-08 03:29:00,92.745,92.775,92.72,92.775,82569603.0
2005-09-08 03:30:00,92.755,92.755,92.72,92.75,141957602.0
2005-09-08 03:31:00,92.735,92.755,92.73,92.755,30922638.0
2005-09-08 03:32:00,92.74,92.755,92.732,92.755,392092909.0
2005-09-08 03:33:00,92.742,92.763,92.741,92.753,61273942.0
2005-09-08 03:34:00,92.76,92.775,92.742,92.742,51834795.0
2005-09-08 03:35:00,92.745,92.765,92.745,92.765,42238689.0
2005-09-08 03:36:00,92.775,92.785,92.735,92.785,121709867.0
2005-09-08 03:37:00,92.79,92.805,92.787,92.805,10489492.0
2005-09-08 03:38:00,92.805,92.815,92.79,92.805,61788749.0
2005-09-08 03:39:00,92.805,92.805,92.77,92.775,104110118.0
2005-09-08 03:40:00,92.765,92.79,92.765,92.777,64141579.0
2005-09-08 03:41:00,92.775,92.79,92.775,92.79,1139854.0
2005-09-08 03:42:00,92.775,92.802,92.775,92.8,24966568.0
2005-09-08 03:43:00,92.795,92.798,92.785,92.785,48104093.0
2005-09-08 03:44:00,92.785,92.785,92.781,92.783,9830513.0
2005-09-08 03:45:00,92.775,92.802,92.775,92.79,34396167.0
2005-09-08 03:46:00,92.785,92.807,92.785,92.79,28906979.0
2005-09-08 03:47:00,92.793,92.823,92.771,92.823,10677160.0
2005-09-08 03:48:00,92.825,92.83,92.81,92.83,102317227.0
2005-09-08 03:49:00,92.83,92.83,92.808,92.808,66843538.0
2005-09-08 03:50:00,92.815,92.823,92.813,92.823,61678634.0
2005-09-08 03:51:00,92.827,92.855,92.827,92.835,4280934.0
2005-09-08 03:52:00,92.827,92.85,92.827,92.85,43704339.0
2005-09-08 03:53:00,92.842,92.89,92.835,92.88,28748704.0
2005-09-08 03:54:00,92.877,92.885,92.855,92.855,180127421.0
2005-09-08 03:55:00,92.845,92.855,92.825,92.832,67392392.0
2005-09-08 03:56:00,92.835,92.835,92.795,92.82,65719244.0
2005-09-08 03:57:00,92.825,92.835,92.82,92.82,17901352.0
2005-09-08 03:58:00,92.815,92.815,92.787,92.8,45724018.0
2005-09-08 03:59:00,92.802,92.83,92.795,92.813,132716536.0
2005-09-08 04:00:00,92.83,92.83,92.82,92.825,18571763.0
2005-09-08 04:01:00,92.823,92.823,92.795,92.795,3279096.0
2005-09-08 04:02:00,92.79,92.802,92.755,92.755,60454489.0
2005-09-08 04:03:00,92.752,92.798,92.752,92.798,100939951.0
2005-09-08 04:04:00,92.785,92.825,92.785,92.8,77032764.0
2005-09-08 04:05:00,92.79,92.79,92.783,92.783,189201728.0
2005-09-08 04:06:00,92.78,92.791,92.78,92.78,201388075.0
2005-09-08 04:07:00,92.772,92.78,92.77,92.78,15929049.0
2005-09-08 04:08:00,92.775,92.776,92.76,92.775,70849601.0
2005-09-08 04:09:00,92.78,92.79,92.757,92.758,64280691.0
2005-09-08 04:10:00,92.763,92.763,92.736,92.745,46567496.0
2005-09-08 04:11:00,92.76,92.76,92.735,92.76,55538219.0
2005-09-08 04:12:00,92.76,92.781,92.76,92.765,94457075.0
2005-09-08 04:13:00,92.765,92.776,92.765,92.77,93808536.0
2005-09-08 04:14:00,92.755,92.766,92.75,92.76,66934063.0
2005-09-08 04:15:00,92.75,92.768,92.735,92.768,49921739.0
2005-09-08 04:16:00,92.763,92.785,92.753,92.765,57949994.0
2005-09-08 04:17:00,92.745,92.777,92.745,92.777,31040580.0
2005-09-08 04:18:00,92.79,92.79,92.765,92.765,81465815.0
2005-09-08 04:19:00,92.747,92.749,92.73,92.745,165257513.0
2005-09-08 04:20:00,92.733,92.755,92.732,92.74,21156135.0
2005-09-08 04:21:00,92.73,92.74,92.73,92.74,68411269.0
2005-09-08 04:22:00,92.74,92.751,92.738,92.738,375910971.0
2005-09-08 04:23:00,92.735,92.735,92.732,92.732,8991830.0
2005-09-08 04:24:00,92.745,92.745,92.73,92.735,14500493.0
2005-09-08 04:25:00,92.733,92.75,92.733,92.75,6434206.0
2005-09-08 04:26:00,92.755,92.755,92.732,92.732,28691025.0
2005-09-08 04:27:00,92.745,92.785,92.745,92.755,127457041.0
2005-09-08 04:28:00,92.77,92.77,92.74,92.757,192899384.0
2005-09-08 04:29:00,92.755,92.76,92.755,92.76,5428415.0
2005-09-08 04:30:00,92.76,92.76,92.74,92.745,3077337.0
2005-09-08 04:31:00,92.745,92.75,92.735,92.75,114387362.0
2005-09-08 04:32:00,92.74,92.763,92.733,92.763,27168394.0
2005-09-08 04:33:00,92.75,92.765,92.73,92.73,14056380.0
2005-09-08 04:34:00,92.717,92.745,92.717,92.725,15250294.0
2005-09-08 04:36:00,92.72,92.745,92.72,92.745,64421271.0
2005-09-08 04:37:00,92.75,92.75,92.729,92.738,193068373.0
2005-09-08 04:38:00,92.745,92.745,92.722,92.743,72651720.0
2005-09-08 04:41:00,92.745,92.765,92.74,92.74,123542501.0
2005-09-08 04:42:00,92.735,92.735,92.73,92.73,14343542.0
2005-09-08 04:43:00,92.715,92.736,92.713,92.713,54168814.0
2005-09-08 04:44:00,92.715,92.72,92.715,92.72,15020087.0
2005-09-08 04:45:00,92.715,92.715,92.695,92.715,53530859.0
2005-09-08 04:46:00,92.707,92.707,92.685,92.705,87379309.0
2005-09-08 04:47:00,92.705,92.715,92.705,92.715,1922937.0
2005-09-08 04:48:00,92.723,92.723,92.723,92.723,511544.0
2005-09-08 04:49:00,92.71,92.718,92.702,92.702,14346542.0
2005-09-08 04:50:00,92.705,92.715,92.705,92.715,45582135.0
2005-09-08 04:51:00,92.712,92.73,92.712,92.73,5144290.0
2005-09-08 04:52:00,92.72,92.75,92.72,92.75,75039816.0
2005-09-08 04:53:00,92.755,92.755,92.715,92.715,96692504.0
2005-09-08 05:05:00,92.71,92.71,92.665,92.705,249017788.0
2005-09-08 05:06:00,92.695,92.701,92.69,92.692,11583200.0
2005-09-08 05:07:00,92.695,92.7,92.682,92.7,15204477.0
2005-09-08 05:08:00,92.69,92.734,92.69,92.715,31427073.0
2005-09-08 05:09:00,92.715,92.715,92.69,92.69,50999400.0
2005-09-08 05:10:00,92.683,92.7,92.682,92.7,74770531.0
2005-09-08 05:11:00,92.685,92.685,92.65,92.66,61208977.0
2005-09-08 05:12:00,92.645,92.655,92.645,92.645,207706752.0
2005-09-08 05:13:00,92.665,92.665,92.655,92.658,37563879.0
2005-09-08 05:14:00,92.655,92.667,92.652,92.652,43086685.0
2005-09-08 05:15:00,92.615,92.67,92.615,92.67,8443818.0
2005-09-08 05:16:00,92.66,92.675,92.66,92.675,62327344.0
2005-09-08 05:17:00,92.655,92.668,92.655,92.663,31916530.0
2005-09-08 05:18:00,92.665,92.675,92.66,92.66,58674729.0
2005-09-08 05:19:00,92.675,92.705,92.675,92.705,54531619.0
2005-09-08 05:20:00,92.7,92.7,92.675,92.675,38787436.0
2005-09-08 05:21:00,92.683,92.692,92.675,92.675,38619331.0
2005-09-08 05:22:00,92.68,92.68,92.665,92.672,50308660.0
2005-09-08 05:23:00,92.68,92.686,92.68,92.685,66460519.0
2005-09-08 05:24:00,92.687,92.687,92.672,92.685,40637113.0
2005-09-08 05:25:00,92.683,92.7,92.683,92.683,60681833.0
2005-09-08 05:26:00,92.7,92.71,92.698,92.71,6176444.0
2005-09-08 05:27:00,92.71,92.71,92.695,92.695,21699403.0
2005-09-08 05:28:00,92.693,92.704,92.693,92.703,118304233.0
2005-09-08 05:29:00,92.708,92.725,92.708,92.725,81621391.0
2005-09-08 05:30:00,92.715,92.735,92.715,92.73,123168090.0
2005-09-08 05:31:00,92.73,92.73,92.671,92.705,5339736.0
2005-09-08 05:32:00,92.7,92.704,92.685,92.693,32964221.0
2005-09-08 05:33:00,92.688,92.688,92.685,92.685,44391778.0
2005-09-08 05:34:00,92.7,92.7,92.695,92.695,19565956.0
2005-09-08 05:35:00,92.7,92.708,92.693,92.7,25896550.0
2005-09-08 05:36:00,92.703,92.713,92.695,92.713,108550889.0
2005-09-08 05:37:00,92.71,92.715,92.7,92.715,306801795.0
2005-09-08 05:38:00,92.71,92.735,92.675,92.675,24474306.0
2005-09-08 05:39:00,92.713,92.718,92.713,92.718,33692280.0
2005-09-08 05:40:00,92.72,92.72,92.697,92.71,183423445.0
2005-09-08 05:41:00,92.705,92.72,92.705,92.713,40677544.0
2005-09-08 05:42:00,92.72,92.735,92.72,92.72,22188683.0
2005-09-08 05:43:00,92.715,92.735,92.715,92.735,206779458.0
2005-09-08 05:44:00,92.735,92.737,92.72,92.735,166137650.0
2005-09-08 05:45:00,92.74,92.75,92.74,92.75,96114860.0
2005-09-08 05:46:00,92.743,92.76,92.743,92.76,14572255.0
2005-09-08 05:47:00,92.755,92.785,92.733,92.733,119481145.0
2005-09-08 05:48:00,92.732,92.745,92.73,92.745,15270872.0
2005-09-08 05:49:00,92.745,92.745,92.715,92.725,4268879.0
2005-09-08 05:50:00,92.73,92.73,92.73,92.73,54082728.0
2005-09-08 05:51:00,92.735,92.735,92.685,92.685,1933749.0
2005-09-08 05:52:00,92.723,92.735,92.723,92.735,2006198.0
2005-09-08 05:53:00,92.74,92.752,92.725,92.725,113494185.0
2005-09-08 05:54:00,92.73,92.73,92.716,92.72,158904007.0
2005-09-08 05:55:00,92.722,92.73,92.716,92.73,276454918.0
2005-09-08 05:56:00,92.723,92.735,92.718,92.718,45760042.0
2005-09-08 05:57:00,92.72,92.725,92.72,92.725,47143231.0
2005-09-08 05:58:00,92.723,92.723,92.719,92.72,33323058.0
2005-09-08 05:59:00,92.72,92.725,92.72,92.725,119719117.0
2005-09-08 06:00:00,92.73,92.735,92.715,92.715,103672248.0
2005-09-08 06:01:00,92.73,92.735,92.725,92.735,25169831.0
2005-09-08 06:02:00,92.72,92.73,92.685,92.73,15231161.0
2005-09-08 06:03:00,92.725,92.745,92.725,92.745,86039350.0
2005-09-08 06:04:00,92.75,92.756,92.745,92.745,51143912.0
2005-09-08 06:05:00,92.74,92.745,92.73,92.745,16621392.0
2005-09-08 06:06:00,92.73,92.745,92.727,92.74,70291760.0
2005-09-08 06:07:00,92.738,92.738,92.738,92.738,88091835.0
2005-09-08 06:08:00,92.735,92.74,92.725,92.725,146037588.0
2005-09-08 06:09:00,92.74,92.75,92.723,92.75,24323911.0
2005-09-08 06:10:00,92.74,92.77,92.74,92.75,143144397.0
2005-09-08 06:11:00,92.765,92.765,92.742,92.755,27576945.0
2005-09-08 06:12:00,92.765,92.765,92.745,92.755,107063413.0
2005-09-08 06:13:00,92.705,92.747,92.705,92.743,17007902.0
2005-09-08 06:14:00,92.745,92.755,92.742,92.755,143030579.0
2005-09-08 06:15:00,92.738,92.75,92.738,92.75,10076549.0
2005-09-08 06:16:00,92.75,92.75,92.725,92.725,22712812.0
2005-09-08 06:17:00,92.73,92.75,92.73,92.735,23631484.0
2005-09-08 06:18:00,92.74,92.755,92.735,92.735,11118987.0
2005-09-08 06:19:00,92.743,92.743,92.73,92.74,163205594.0
2005-09-08 06:20:00,92.73,92.745,92.725,92.738,143641548.0
2005-09-08 06:21:00,92.735,92.739,92.693,92.73,75828080.0
2005-09-08 06:22:00,92.725,92.735,92.717,92.73,137386648.0
2005-09-08 06:23:00,92.722,92.728,92.717,92.72,202581773.0
2005-09-08 06:24:00,92.73,92.74,92.72,92.74,135189006.0
2005-09-08 06:25:00,92.732,92.74,92.725,92.725,24213391.0
2005-09-08 06:26:00,92.735,92.745,92.733,92.745,34661480.0
2005-09-08 06:27:00,92.735,92.743,92.73,92.743,8173592.0
2005-09-08 06:28:00,92.737,92.737,92.73,92.73,92543007.0
2005-09-08 06:29:00,92.73,92.734,92.72,92.72,39946500.0
2005-09-08 06:30:00,92.717,92.73,92.717,92.723,128825088.0
2005-09-08 06:31:00,92.715,92.729,92.71,92.725,210658583.0
2005-09-08 06:32:00,92.73,92.73,92.722,92.73,51463365.0
2005-09-08 06:33:00,92.722,92.735,92.715,92.715,165657589.0
2005-09-08 06:34:00,92.728,92.728,92.72,92.72,166241325.0
2005-09-08 06:35:00,92.71,92.73,92.71,92.73,39856849.0
2005-09-08 06:36:00,92.73,92.732,92.725,92.728,46222817.0
2005-09-08 06:37:00,92.73,92.74,92.69,92.733,53263545.0
2005-09-08 06:38:00,92.725,92.739,92.725,92.735,109305678.0
2005-09-08 06:39:00,92.74,92.74,92.73,92.73,13707416.0
2005-09-08 06:40:00,92.74,92.75,92.7,92.7,23056944.0
2005-09-08 06:41:00,92.682,92.695,92.675,92.695,11075063.0
2005-09-08 06:42:00,92.69,92.733,92.69,92.73,92731716.0
2005-09-08 06:43:00,92.725,92.733,92.725,92.733,71436422.0
2005-09-08 06:44:00,92.74,92.74,92.74,92.74,84374313.0
2005-09-08 06:45:00,92.745,92.755,92.735,92.745,98910356.0
2005-09-08 06:46:00,92.75,92.755,92.742,92.745,20464930.0
2005-09-08 06:47:00,92.75,92.75,92.74,92.74,4413478.0
2005-09-08 06:48:00,92.74,92.74,92.74,92.74,6510198.0
2005-09-08 06:49:00,92.703,92.705,92.703,92.705,3223628.0
2005-09-08 06:50:00,92.71,92.71,92.71,92.71,286223.0
2005-09-08 06:51:00,92.71,92.71,92.71,92.71,1428004.0
2005-09-08 06:52:00,92.71,92.723,92.698,92.698,104949183.0
2005-09-08 06:53:00,92.705,92.71,92.7,92.705,47719492.0
2005-09-08 06:54:00,92.71,92.725,92.71,92.725,4565768.0
2005-09-08 06:55:00,92.725,92.725,92.69,92.69,72718063.0
2005-09-08 06:56:00,92.692,92.73,92.692,92.715,9079524.0
2005-09-08 06:57:00,92.71,92.718,92.707,92.71,36940867.0
2005-09-08 06:58:00,92.702,92.726,92.702,92.722,72711918.0
2005-09-08 06:59:00,92.73,92.73,92.72,92.725,31155560.0
2005-09-08 07:00:00,92.72,92.755,92.715,92.73,96056082.0
2005-09-08 07:01:00,92.73,92.753,92.73,92.753,113265913.0
2005-09-08 07:02:00,92.745,92.754,92.735,92.75,117022052.0
2005-09-08 07:03:00,92.75,92.751,92.732,92.735,471295694.0
2005-09-08 07:04:00,92.74,92.74,92.714,92.73,31240533.0
2005-09-08 07:05:00,92.728,92.743,92.728,92.735,68809111.0
2005-09-08 07:06:00,92.725,92.74,92.72,92.72,76912712.0
2005-09-08 07:07:00,92.717,92.717,92.699,92.705,105080276.0
2005-09-08 07:08:00,92.695,92.732,92.695,92.725,210565084.0
2005-09-08 07:09:00,92.712,92.748,92.712,92.72,94841630.0
2005-09-08 07:10:00,92.73,92.735,92.707,92.725,231179067.0
2005-09-08 07:11:00,92.735,92.745,92.715,92.72,22969286.0
2005-09-08 07:12:00,92.723,92.753,92.723,92.753,4186289.0
2005-09-08 07:13:00,92.737,92.771,92.737,92.765,30499073.0
2005-09-08 07:14:00,92.715,92.756,92.715,92.72,131076975.0
2005-09-08 07:15:00,92.715,92.744,92.715,92.732,80965047.0
2005-09-08 07:16:00,92.73,92.757,92.73,92.733,313468459.0
2005-09-08 07:17:00,92.733,92.755,92.718,92.755,54367036.0
2005-09-08 07:18:00,92.753,92.771,92.753,92.767,99800851.0
2005-09-08 07:19:00,92.77,92.77,92.74,92.75,154356298.0
2005-09-08 07:20:00,92.735,92.742,92.705,92.74,84714641.0
2005-09-08 07:21:00,92.745,92.745,92.73,92.73,63272839.0
2005-09-08 07:22:00,92.735,92.735,92.72,92.72,12756502.0
2005-09-08 07:23:00,92.723,92.756,92.723,92.74,149946280.0
2005-09-08 07:24:00,92.74,92.756,92.73,92.743,69464258.0
2005-09-08 07:25:00,92.745,92.746,92.7,92.735,134420952.0
2005-09-08 07:26:00,92.738,92.74,92.73,92.737,115215197.0
2005-09-08 07:27:00,92.737,92.775,92.735,92.775,45989104.0
2005-09-08 07:28:00,92.763,92.763,92.735,92.755,183547148.0
2005-09-08 07:29:00,92.755,92.765,92.73,92.73,329540353.0
2005-09-08 07:30:00,92.74,92.75,92.735,92.75,268442597.0
2005-09-08 07:31:00,92.745,92.745,92.725,92.733,83412790.0
2005-09-08 07:32:00,92.735,92.735,92.71,92.735,21117204.0
2005-09-08 07:33:00,92.745,92.745,92.74,92.74,479681963.0
2005-09-08 07:34:00,92.727,92.747,92.727,92.745,163912897.0
2005-09-08 07:35:00,92.733,92.755,92.726,92.755,323725049.0
2005-09-08 07:36:00,92.745,92.755,92.745,92.755,38292978.0
2005-09-08 07:37:00,92.75,92.757,92.741,92.742,119039137.0
2005-09-08 07:38:00,92.735,92.753,92.735,92.745,63643108.0
2005-09-08 07:39:00,92.755,92.77,92.74,92.77,14392659.0
2005-09-08 07:40:00,92.77,92.775,92.76,92.77,22360918.0
2005-09-08 07:41:00,92.76,92.783,92.76,92.775,13927502.0
2005-09-08 07:42:00,92.775,92.78,92.77,92.775,59396822.0
2005-09-08 07:43:00,92.788,92.793,92.77,92.77,87228540.0
2005-09-08 07:44:00,92.77,92.782,92.77,92.782,5976423.0
2005-09-08 07:45:00,92.78,92.81,92.78,92.81,97571395.0
2005-09-08 07:46:00,92.8,92.8,92.753,92.755,104740725.0
2005-09-08 07:47:00,92.76,92.79,92.76,92.79,177287914.0
2005-09-08 07:48:00,92.78,92.789,92.768,92.768,24344404.0
2005-09-08 07:49:00,92.777,92.777,92.772,92.772,54794659.0
2005-09-08 07:50:00,92.78,92.787,92.725,92.76,101557863.0
2005-09-08 07:51:00,92.765,92.79,92.755,92.79,61654532.0
2005-09-08 07:52:00,92.782,92.8,92.781,92.8,109883020.0
2005-09-08 07:53:00,92.79,92.797,92.785,92.785,121965232.0
2005-09-08 07:54:00,92.785,92.805,92.785,92.805,38177917.0
2005-09-08 07:55:00,92.793,92.82,92.78,92.82,5210320.0
2005-09-08 07:56:00,92.83,92.83,92.8,92.815,346045135.0
2005-09-08 07:57:00,92.82,92.82,92.805,92.818,83739468.0
2005-09-08 07:58:00,92.83,92.845,92.815,92.83,4629782.0
2005-09-08 07:59:00,92.833,92.835,92.805,92.835,23256517.0
2005-09-08 08:00:00,92.832,92.836,92.783,92.812,81590902.0
2005-09-08 08:01:00,92.82,92.83,92.795,92.81,180565101.0
2005-09-08 08:02:00,92.8,92.826,92.8,92.815,126514371.0
2005-09-08 08:03:00,92.815,92.832,92.815,92.82,115692151.0
2005-09-08 08:04:00,92.82,92.845,92.8,92.8,21020343.0
2005-09-08 08:05:00,92.805,92.82,92.795,92.82,96350040.0
2005-09-08 08:06:00,92.812,92.825,92.795,92.825,84093669.0
2005-09-08 08:07:00,92.812,92.828,92.812,92.815,80120913.0
2005-09-08 08:08:00,92.825,92.825,92.8,92.802,12180527.0
2005-09-08 08:09:00,92.815,92.815,92.79,92.79,22411841.0
2005-09-08 08:10:00,92.81,92.814,92.779,92.78,129347967.0
2005-09-08 08:11:00,92.785,92.8,92.775,92.8,22495553.0
2005-09-08 08:12:00,92.795,92.795,92.75,92.793,76061274.0
2005-09-08 08:13:00,92.782,92.8,92.782,92.785,243087916.0
2005-09-08 08:14:00,92.783,92.79,92.775,92.79,23310652.0
2005-09-08 08:15:00,92.79,92.803,92.773,92.803,69332427.0
2005-09-08 08:16:00,92.812,92.852,92.812,92.825,107124034.0
2005-09-08 08:17:00,92.82,92.84,92.82,92.825,157296520.0
2005-09-08 08:18:00,92.83,92.83,92.81,92.82,165644062.0
2005-09-08 08:19:00,92.82,92.845,92.805,92.845,126130513.0
2005-09-08 08:20:00,92.85,92.88,92.845,92.865,485968595.0
2005-09-08 08:21:00,92.865,92.865,92.855,92.855,85155915.0
2005-09-08 08:22:00,92.847,92.847,92.825,92.825,124213543.0
2005-09-08 08:23:00,92.825,92.868,92.815,92.868,162424584.0
2005-09-08 08:24:00,92.863,92.88,92.858,92.88,55143903.0
2005-09-08 08:25:00,92.88,92.88,92.833,92.835,100905732.0
2005-09-08 08:26:00,92.845,92.855,92.845,92.855,63796078.0
2005-09-08 08:27:00,92.855,92.86,92.844,92.86,12817343.0
2005-09-08 08:28:00,92.857,92.895,92.857,92.895,3944652.0
2005-09-08 08:29:00,92.865,92.893,92.853,92.853,23209770.0
2005-09-08 08:30:00,92.855,92.89,92.85,92.86,117063731.0
2005-09-08 08:31:00,92.86,92.86,92.825,92.85,27636502.0
2005-09-08 08:32:00,92.863,92.863,92.798,92.812,95751234.0
2005-09-08 08:33:00,92.828,92.828,92.817,92.82,104989090.0
2005-09-08 08:34:00,92.83,92.84,92.792,92.83,58117236.0
2005-09-08 08:35:00,92.825,92.85,92.825,92.84,48014936.0
2005-09-08 08:36:00,92.838,92.838,92.823,92.823,78154271.0
2005-09-08 08:37:00,92.822,92.857,92.822,92.857,7906003.0
2005-09-08 08:38:00,92.85,92.85,92.842,92.845,90106734.0
2005-09-08 08:39:00,92.843,92.855,92.843,92.855,150070146.0
2005-09-08 08:40:00,92.845,92.868,92.84,92.84,139641271.0
2005-09-08 08:41:00,92.845,92.845,92.838,92.84,80250996.0
2005-09-08 08:42:00,92.832,92.84,92.832,92.84,18096382.0
2005-09-08 08:43:00,92.828,92.848,92.828,92.84,95858861.0
2005-09-08 08:44:00,92.853,92.853,92.838,92.845,2455595.0
2005-09-08 08:45:00,92.825,92.855,92.825,92.855,28857259.0
2005-09-08 08:46:00,92.843,92.87,92.833,92.845,47966135.0
2005-09-08 08:47:00,92.842,92.873,92.822,92.822,141769163.0
2005-09-08 08:48:00,92.805,92.828,92.805,92.828,104985800.0
2005-09-08 08:49:00,92.827,92.84,92.807,92.835,58582282.0
2005-09-08 08:50:00,92.835,92.85,92.832,92.845,65866817.0
2005-09-08 08:51:00,92.84,92.845,92.817,92.845,54101273.0
2005-09-08 08:52:00,92.85,92.85,92.825,92.825,236236407.0
2005-09-08 08:53:00,92.835,92.835,92.788,92.82,21987275.0
2005-09-08 08:54:00,92.813,92.813,92.8,92.805,73132531.0
2005-09-08 08:55:00,92.805,92.83,92.805,92.83,59685627.0
2005-09-08 08:56:00,92.83,92.85,92.796,92.85,25019594.0
2005-09-08 08:57:00,92.855,92.855,92.835,92.855,72559329.0
2005-09-08 08:58:00,92.842,92.863,92.84,92.84,174181337.0
2005-09-08 08:59:00,92.825,92.852,92.825,92.84,154490682.0
2005-09-08 09:00:00,92.84,92.85,92.84,92.85,94421159.0
2005-09-08 09:01:00,92.843,92.878,92.835,92.865,184463786.0
2005-09-08 09:02:00,92.86,92.878,92.85,92.853,106695980.0
2005-09-08 09:03:00,92.853,92.893,92.853,92.893,36304455.0
2005-09-08 09:04:00,92.883,92.888,92.85,92.86,444763899.0
2005-09-08 09:05:00,92.855,92.855,92.845,92.845,18506311.0
2005-09-08 09:06:00,92.835,92.86,92.833,92.86,32071560.0
2005-09-08 09:07:00,92.855,92.855,92.847,92.85,412908922.0
2005-09-08 09:08:00,92.847,92.89,92.847,92.85,59284421.0
2005-09-08 09:09:00,92.85,92.86,92.837,92.84,218597000.0
2005-09-08 09:10:00,92.84,92.88,92.84,92.88,67459002.0
2005-09-08 09:11:00,92.875,92.885,92.865,92.865,221613979.0
2005-09-08 09:12:00,92.86,92.86,92.835,92.85,45090576.0
2005-09-08 09:13:00,92.853,92.88,92.851,92.855,105867833.0
2005-09-08 09:14:00,92.86,92.885,92.817,92.85,51944383.0
2005-09-08 09:15:00,92.85,92.865,92.849,92.865,27626693.0
2005-09-08 09:16:00,92.855,92.855,92.848,92.85,15096141.0
2005-09-08 09:17:00,92.852,92.876,92.845,92.845,75169888.0
2005-09-08 09:18:00,92.84,92.88,92.84,92.88,96113985.0
2005-09-08 09:19:00,92.875,92.9,92.874,92.9,77859804.0
2005-09-08 09:20:00,92.9,92.905,92.887,92.9,112689693.0
2005-09-08 09:21:00,92.9,92.905,92.89,92.903,695017026.0
2005-09-08 09:22:00,92.905,92.905,92.89,92.89,6495535.0
2005-09-08 09:23:00,92.892,92.905,92.892,92.905,92016529.0
2005-09-08 09:24:00,92.895,92.9,92.89,92.893,54254522.0
2005-09-08 09:25:00,92.89,92.908,92.89,92.895,26165269.0
2005-09-08 09:26:00,92.915,92.915,92.885,92.895,44435934.0
2005-09-08 09:27:00,92.892,92.899,92.885,92.885,77211637.0
2005-09-08 09:28:00,92.89,92.89,92.874,92.885,112252598.0
2005-09-08 09:29:00,92.88,92.898,92.876,92.88,142985819.0
2005-09-08 09:30:00,92.887,92.897,92.875,92.875,58579151.0
2005-09-08 09:31:00,92.865,92.883,92.865,92.865,111849144.0
2005-09-08 09:32:00,92.87,92.883,92.859,92.865,90696270.0
2005-09-08 09:33:00,92.857,92.892,92.857,92.88,131898723.0
2005-09-08 09:34:00,92.875,92.875,92.86,92.86,23975683.0
2005-09-08 09:35:00,92.863,92.881,92.86,92.873,179020441.0
2005-09-08 09:36:00,92.88,92.9,92.88,92.89,71227205.0
2005-09-08 09:37:00,92.882,92.9,92.876,92.885,121025791.0
2005-09-08 09:38:00,92.893,92.909,92.885,92.885,62775390.0
2005-09-08 09:39:00,92.88,92.903,92.88,92.9,20572270.0
2005-09-08 09:40:00,92.89,92.95,92.89,92.925,159534235.0
2005-09-08 09:41:00,92.935,92.955,92.925,92.925,41969298.0
2005-09-08 09:42:00,92.92,92.927,92.892,92.892,64600398.0
2005-09-08 09:43:00,92.9,92.913,92.897,92.897,26367895.0
2005-09-08 09:44:00,92.855,92.91,92.855,92.9,15138456.0
2005-09-08 09:45:00,92.9,92.931,92.875,92.903,90615888.0
2005-09-08 09:46:00,92.92,92.92,92.9,92.92,41208029.0
2005-09-08 09:47:00,92.91,92.93,92.905,92.93,84702234.0
2005-09-08 09:48:00,92.92,92.94,92.92,92.94,33693960.0
2005-09-08 09:49:00,92.96,92.965,92.94,92.96,37923959.0
2005-09-08 09:50:00,92.965,92.99,92.945,92.99,14020672.0
2005-09-08 09:51:00,92.99,93.013,92.944,93.005,107950472.0
2005-09-08 09:52:00,92.992,93.005,92.992,92.998,56363165.0
2005-09-08 09:53:00,93.007,93.015,92.986,93.015,78017230.0
2005-09-08 09:54:00,93.005,93.018,93.003,93.01,32253590.0
2005-09-08 09:55:00,93.005,93.04,93.005,93.025,76037081.0
2005-09-08 09:56:00,93.03,93.03,92.987,93.025,22073796.0
2005-09-08 09:57:00,93.01,93.04,92.995,92.995,44271647.0
2005-09-08 09:58:00,93.0,93.02,92.99,92.99,38775913.0
2005-09-08 09:59:00,92.99,93.015,92.977,93.015,79637706.0
2005-09-08 10:00:00,93.005,93.048,93.005,93.043,134844020.0
2005-09-08 10:01:00,93.038,93.059,93.022,93.022,103784007.0
2005-09-08 10:02:00,93.035,93.045,93.023,93.045,105511984.0
2005-09-08 10:03:00,93.04,93.08,93.03,93.08,35693177.0
2005-09-08 10:04:00,93.08,93.11,93.08,93.103,19836487.0
2005-09-08 10:05:00,93.095,93.108,93.061,93.103,41728106.0
2005-09-08 10:06:00,93.095,93.12,93.09,93.12,48063393.0
2005-09-08 10:07:00,93.118,93.142,93.092,93.13,177788531.0
2005-09-08 10:08:00,93.125,93.15,93.1,93.127,116823042.0
2005-09-08 10:09:00,93.135,93.148,93.123,93.135,102191944.0
2005-09-08 10:10:00,93.095,93.17,93.095,93.17,26980280.0
2005-09-08 10:11:00,93.16,93.175,93.125,93.175,16942846.0
2005-09-08 10:12:00,93.17,93.172,93.115,93.127,227966767.0
2005-09-08 10:13:00,93.13,93.158,93.13,93.14,138680770.0
2005-09-08 10:14:00,93.135,93.14,93.125,93.14,30521489.0
2005-09-08 10:15:00,93.133,93.14,93.12,93.14,89595433.0
2005-09-08 10:16:00,93.135,93.145,93.133,93.133,72782042.0
2005-09-08 10:17:00,93.14,93.145,93.125,93.14,162457034.0
2005-09-08 10:18:00,93.135,93.14,93.093,93.14,54915645.0
2005-09-08 10:19:00,93.118,93.148,93.118,93.148,145988944.0
2005-09-08 10:20:00,93.137,93.16,93.137,93.16,238476956.0
2005-09-08 10:21:00,93.145,93.152,93.14,93.15,448454749.0
2005-09-08 10:22:00,93.167,93.203,93.165,93.18,44591796.0
2005-09-08 10:23:00,93.185,93.205,93.165,93.188,46960900.0
2005-09-08 10:24:00,93.187,93.21,93.152,93.175,128887033.0
2005-09-08 10:25:00,93.163,93.196,93.15,93.193,132086268.0
2005-09-08 10:26:00,93.195,93.195,93.16,93.17,14870170.0
2005-09-08 10:27:00,93.175,93.21,93.175,93.21,24640190.0
2005-09-08 10:28:00,93.203,93.203,93.165,93.185,744706264.0
2005-09-08 10:29:00,93.18,93.18,93.155,93.155,64053891.0
2005-09-08 10:30:00,93.155,93.166,93.127,93.127,96252278.0
2005-09-08 10:31:00,93.135,93.162,93.12,93.16,37979027.0
2005-09-08 10:32:00,93.165,93.167,93.161,93.167,44897846.0
2005-09-08 10:33:00,93.162,93.195,93.145,93.195,55067541.0
2005-09-08 10:34:00,93.195,93.195,93.15,93.175,256875922.0
2005-09-08 10:35:00,93.172,93.193,93.135,93.155,116432327.0
2005-09-08 10:36:00,93.155,93.185,93.155,93.185,395271840.0
2005-09-08 10:37:00,93.18,93.21,93.15,93.195,49735773.0
2005-09-08 10:38:00,93.205,93.205,93.185,93.193,97738003.0
2005-09-08 10:39:00,93.185,93.206,93.185,93.2,101008472.0
2005-09-08 10:40:00,93.205,93.205,93.17,93.17,121349474.0
2005-09-08 10:41:00,93.17,93.195,93.17,93.17,88775399.0
2005-09-08 10:42:00,93.185,93.185,93.162,93.162,36241186.0
2005-09-08 10:43:00,93.16,93.185,93.16,93.165,50568166.0
2005-09-08 10:44:00,93.165,93.181,93.138,93.165,392235178.0
2005-09-08 10:45:00,93.148,93.177,93.145,93.17,101152717.0
2005-09-08 10:46:00,93.15,93.155,93.108,93.145,25415031.0
2005-09-08 10:47:00,93.165,93.165,93.145,93.155,81196944.0
2005-09-08 10:48:00,93.15,93.162,93.14,93.14,14820253.0
2005-09-08 10:49:00,93.138,93.15,93.13,93.15,147227475.0
2005-09-08 10:50:00,93.145,93.153,93.125,93.135,56737071.0
2005-09-08 10:51:00,93.133,93.168,93.133,93.168,83100157.0
2005-09-08 10:52:00,93.17,93.18,93.165,93.18,36025367.0
2005-09-08 10:53:00,93.17,93.172,93.165,93.165,10320662.0
2005-09-08 10:54:00,93.16,93.16,93.135,93.145,48243774.0
2005-09-08 10:55:00,93.155,93.183,93.155,93.162,24621300.0
2005-09-08 10:56:00,93.165,93.19,93.165,93.17,6666206.0
2005-09-08 10:57:00,93.155,93.164,93.155,93.155,14090242.0
2005-09-08 10:58:00,93.15,93.195,93.15,93.195,47767631.0
2005-09-08 10:59:00,93.165,93.174,93.154,93.167,129330950.0
2005-09-08 11:00:00,93.165,93.172,93.158,93.158,96257740.0
2005-09-08 11:01:00,93.145,93.175,93.145,93.175,12968251.0
2005-09-08 11:02:00,93.17,93.17,93.155,93.155,25876012.0
2005-09-08 11:03:00,93.14,93.166,93.14,93.15,90683602.0
2005-09-08 11:04:00,93.155,93.155,93.14,93.153,13390587.0
2005-09-08 11:05:00,93.155,93.156,93.143,93.143,98333682.0
2005-09-08 11:06:00,93.15,93.17,93.15,93.15,22435259.0
2005-09-08 11:07:00,93.155,93.155,93.148,93.148,118066469.0
2005-09-08 11:08:00,93.14,93.158,93.14,93.145,45760800.0
2005-09-08 11:09:00,93.145,93.145,93.13,93.13,46893348.0
2005-09-08 11:10:00,93.128,93.135,93.123,93.125,190593417.0
2005-09-08 11:11:00,93.12,93.15,93.12,93.13,204549505.0
2005-09-08 11:12:00,93.13,93.16,93.13,93.15,89711333.0
2005-09-08 11:13:00,93.145,93.17,93.142,93.16,71428860.0
2005-09-08 11:14:00,93.155,93.16,93.143,93.143,561498252.0
2005-09-08 11:15:00,93.135,93.143,93.128,93.128,161193304.0
2005-09-08 11:16:00,93.118,93.14,93.105,93.11,58453432.0
2005-09-08 11:17:00,93.125,93.155,93.12,93.14,136308867.0
2005-09-08 11:18:00,93.123,93.125,93.113,93.113,54655706.0
2005-09-08 11:19:00,93.113,93.125,93.113,93.115,29409197.0
2005-09-08 11:20:00,93.125,93.15,93.105,93.15,30128408.0
2005-09-08 11:21:00,93.145,93.145,93.115,93.14,168293475.0
2005-09-08 11:22:00,93.142,93.165,93.14,93.165,9939043.0
2005-09-08 11:23:00,93.153,93.19,93.153,93.18,439516203.0
2005-09-08 11:24:00,93.195,93.2,93.17,93.2,4663745.0
2005-09-08 11:25:00,93.193,93.193,93.17,93.188,51916302.0
2005-09-08 11:26:00,93.175,93.2,93.175,93.2,64991656.0
2005-09-08 11:27:00,93.2,93.2,93.165,93.175,29372299.0
2005-09-08 11:28:00,93.185,93.185,93.157,93.157,194731034.0
2005-09-08 11:29:00,93.165,93.195,93.165,93.19,102626038.0
2005-09-08 11:30:00,93.19,93.19,93.178,93.19,8338459.0
2005-09-08 11:31:00,93.185,93.191,93.178,93.19,122685696.0
2005-09-08 11:32:00,93.195,93.195,93.167,93.175,126703878.0
2005-09-08 11:33:00,93.172,93.179,93.17,93.17,248648803.0
2005-09-08 11:34:00,93.162,93.165,93.157,93.157,49239489.0
2005-09-08 11:35:00,93.155,93.19,93.155,93.17,62663754.0
2005-09-08 11:36:00,93.17,93.17,93.15,93.163,87781966.0
2005-09-08 11:37:00,93.17,93.188,93.17,93.17,180924791.0
2005-09-08 11:38:00,93.173,93.173,93.158,93.158,85227717.0
2005-09-08 11:39:00,93.16,93.16,93.13,93.13,76102296.0
2005-09-08 11:40:00,93.115,93.13,93.115,93.128,157339915.0
2005-09-08 11:41:00,93.12,93.145,93.12,93.12,10353612.0
2005-09-08 11:42:00,93.12,93.13,93.105,93.12,15870247.0
2005-09-08 11:43:00,93.113,93.135,93.107,93.135,18289200.0
2005-09-08 11:44:00,93.13,93.13,93.125,93.125,32508433.0
2005-09-08 11:45:00,93.12,93.145,93.118,93.145,103655494.0
2005-09-08 11:46:00,93.14,93.15,93.135,93.15,141543945.0
2005-09-08 11:47:00,93.142,93.168,93.142,93.165,43524658.0
2005-09-08 11:48:00,93.15,93.2,93.15,93.172,315492871.0
2005-09-08 11:49:00,93.18,93.185,93.165,93.165,16795003.0
2005-09-08 11:50:00,93.163,93.235,93.15,93.158,117903045.0
2005-09-08 11:51:00,93.153,93.173,93.144,93.15,240743845.0
2005-09-08 11:52:00,93.15,93.195,93.122,93.175,120942700.0
2005-09-08 11:53:00,93.165,93.18,93.165,93.173,145002099.0
2005-09-08 11:54:00,93.185,93.185,93.145,93.147,189733134.0
2005-09-08 11:55:00,93.16,93.185,93.145,93.16,30756870.0
2005-09-08 11:56:00,93.125,93.197,93.125,93.16,75327415.0
2005-09-08 11:57:00,93.145,93.17,93.142,93.17,110541039.0
2005-09-08 11:58:00,93.152,93.205,93.152,93.18,53424139.0
2005-09-08 11:59:00,93.172,93.194,93.172,93.183,50241874.0
2005-09-08 12:00:00,93.183,93.195,93.16,93.16,28190455.0
2005-09-08 12:01:00,93.152,93.165,93.115,93.115,81571134.0
2005-09-08 12:02:00,93.145,93.202,93.145,93.18,93513065.0
2005-09-08 12:03:00,93.155,93.173,93.133,93.155,74894143.0
2005-09-08 12:04:00,93.137,93.15,93.13,93.15,491996126.0
2005-09-08 12:05:00,93.165,93.165,93.143,93.145,532465024.0
2005-09-08 12:06:00,93.16,93.17,93.158,93.158,51986500.0
2005-09-08 12:07:00,93.165,93.176,93.158,93.168,234698568.0
2005-09-08 12:08:00,93.163,93.183,93.16,93.183,12947347.0
2005-09-08 12:09:00,93.18,93.193,93.165,93.165,58485402.0
2005-09-08 12:10:00,93.175,93.195,93.175,93.195,60519675.0
2005-09-08 12:11:00,93.192,93.235,93.192,93.233,348559112.0
2005-09-08 12:12:00,93.185,93.24,93.185,93.215,91318192.0
2005-09-08 12:13:00,93.22,93.268,93.22,93.255,29334639.0
2005-09-08 12:14:00,93.255,93.258,93.23,93.23,24730331.0
2005-09-08 12:15:00,93.225,93.24,93.225,93.227,201754432.0
2005-09-08 12:16:00,93.235,93.25,93.225,93.233,62370408.0
2005-09-08 12:17:00,93.232,93.235,93.215,93.235,126776957.0
2005-09-08 12:18:00,93.24,93.24,93.18,93.23,15962713.0
2005-09-08 12:19:00,93.225,93.235,93.219,93.22,56009086.0
2005-09-08 12:20:00,93.23,93.233,93.172,93.21,203249635.0
2005-09-08 12:21:00,93.208,93.208,93.182,93.208,143423244.0
2005-09-08 12:22:00,93.21,93.235,93.192,93.22,120348374.0
2005-09-08 12:23:00,93.225,93.235,93.21,93.235,28255480.0
2005-09-08 12:24:00,93.233,93.255,93.233,93.255,16019514.0
2005-09-08 12:25:00,93.26,93.26,93.24,93.24,45116316.0
2005-09-08 12:26:00,93.243,93.258,93.243,93.258,74114435.0
2005-09-08 12:27:00,93.26,93.26,93.225,93.225,40796537.0
2005-09-08 12:28:00,93.225,93.232,93.215,93.215,148471749.0
2005-09-08 12:29:00,93.23,93.255,93.23,93.255,3299692.0
2005-09-08 12:30:00,93.237,93.257,93.233,93.255,89741605.0
2005-09-08 12:31:00,93.237,93.258,93.237,93.255,172609488.0
2005-09-08 12:32:00,93.24,93.249,93.24,93.245,10496250.0
2005-09-08 12:33:00,93.255,93.3,93.25,93.25,77368724.0
2005-09-08 12:34:00,93.26,93.264,93.253,93.255,22763330.0
2005-09-08 12:35:00,93.245,93.278,93.215,93.263,47231445.0
2005-09-08 12:36:00,93.275,93.275,93.242,93.25,85274003.0
2005-09-08 12:37:00,93.245,93.283,93.245,93.27,64222753.0
2005-09-08 12:38:00,93.265,93.3,93.265,93.275,136297595.0
2005-09-08 12:39:00,93.295,93.315,93.26,93.3,105165665.0
2005-09-08 12:40:00,93.29,93.305,93.28,93.28,50926551.0
2005-09-08 12:41:00,93.275,93.291,93.27,93.27,93515297.0
2005-09-08 12:42:00,93.265,93.28,93.26,93.275,123499761.0
2005-09-08 12:43:00,93.27,93.275,93.255,93.275,79851500.0
2005-09-08 12:44:00,93.277,93.293,93.27,93.293,141511602.0
2005-09-08 12:45:00,93.295,93.295,93.28,93.295,62770553.0
2005-09-08 12:46:00,93.285,93.31,93.277,93.282,24290989.0
2005-09-08 12:47:00,93.292,93.309,93.288,93.305,64811306.0
2005-09-08 12:48:00,93.31,93.31,93.28,93.28,27058911.0
2005-09-08 12:49:00,93.283,93.31,93.283,93.295,87182142.0
2005-09-08 12:50:00,93.3,93.3,93.275,93.275,71765203.0
2005-09-08 12:51:00,93.295,93.307,93.28,93.28,141949647.0
2005-09-08 12:52:00,93.28,93.28,93.215,93.265,12373211.0
2005-09-08 12:53:00,93.265,93.315,93.24,93.24,96685296.0
2005-09-08 12:54:00,93.243,93.243,93.23,93.235,34742480.0
2005-09-08 12:55:00,93.237,93.237,93.219,93.23,85775059.0
2005-09-08 12:56:00,93.24,93.25,93.226,93.233,64235797.0
2005-09-08 12:57:00,93.24,93.24,93.212,93.213,183645728.0
2005-09-08 12:58:00,93.22,93.245,93.212,93.245,127522878.0
2005-09-08 12:59:00,93.24,93.25,93.23,93.24,167652530.0
2005-09-08 13:00:00,93.235,93.241,93.209,93.215,112849297.0
2005-09-08 13:01:00,93.215,93.24,93.21,93.22,340783073.0
2005-09-08 13:02:00,93.23,93.244,93.22,93.22,44292609.0
2005-09-08 13:03:00,93.217,93.242,93.21,93.242,69585165.0
2005-09-08 13:04:00,93.26,93.26,93.233,93.233,89814647.0
2005-09-08 13:05:00,93.22,93.232,93.22,93.225,89177851.0
2005-09-08 13:06:00,93.225,93.233,93.216,93.218,89740179.0
2005-09-08 13:07:00,93.22,93.222,93.197,93.205,262886847.0
2005-09-08 13:08:00,93.205,93.205,93.165,93.165,54492855.0
2005-09-08 13:09:00,93.17,93.178,93.147,93.175,161507125.0
2005-09-08 13:10:00,93.163,93.18,93.161,93.18,17267851.0
2005-09-08 13:11:00,93.175,93.19,93.165,93.165,125129878.0
2005-09-08 13:12:00,93.18,93.184,93.144,93.18,221077662.0
2005-09-08 13:13:00,93.18,93.186,93.172,93.172,45562014.0
2005-09-08 13:14:00,93.18,93.196,93.179,93.18,16821024.0
2005-09-08 13:15:00,93.18,93.206,93.18,93.19,42726196.0
2005-09-08 13:16:00,93.185,93.215,93.185,93.215,303608494.0
2005-09-08 13:17:00,93.195,93.215,93.195,93.205,45389342.0
2005-09-08 13:18:00,93.192,93.255,93.192,93.23,40075607.0
2005-09-08 13:19:00,93.233,93.24,93.23,93.23,55183889.0
2005-09-08 13:20:00,93.24,93.245,93.232,93.24,35943616.0
2005-09-08 13:21:00,93.24,93.24,93.222,93.235,31825601.0
2005-09-08 13:22:00,93.245,93.245,93.203,93.222,31314171.0
2005-09-08 13:23:00,93.223,93.233,93.205,93.205,327548105.0
2005-09-08 13:24:00,93.215,93.215,93.172,93.215,10039783.0
2005-09-08 13:25:00,93.195,93.215,93.195,93.203,148245067.0
2005-09-08 13:26:00,93.21,93.215,93.19,93.215,39210693.0
2005-09-08 13:27:00,93.21,93.21,93.19,93.198,42737247.0
2005-09-08 13:28:00,93.2,93.218,93.2,93.205,25528415.0
2005-09-08 13:29:00,93.203,93.222,93.203,93.215,238558170.0
2005-09-08 13:30:00,93.21,93.23,93.202,93.23,39079333.0
2005-09-08 13:31:00,93.23,93.23,93.21,93.23,170418817.0
2005-09-08 13:32:00,93.223,93.23,93.219,93.23,137235276.0
2005-09-08 13:33:00,93.222,93.235,93.213,93.235,111297141.0
2005-09-08 13:34:00,93.23,93.247,93.22,93.225,55948052.0
2005-09-08 13:35:00,93.235,93.235,93.207,93.235,175200341.0
2005-09-08 13:36:00,93.235,93.235,93.202,93.202,125537719.0
2005-09-08 13:37:00,93.215,93.22,93.202,93.202,14413090.0
2005-09-08 13:38:00,93.2,93.224,93.2,93.22,132106718.0
2005-09-08 13:39:00,93.212,93.23,93.212,93.23,28717421.0
2005-09-08 13:40:00,93.235,93.25,93.23,93.245,131974352.0
2005-09-08 13:41:00,93.24,93.249,93.198,93.225,52400372.0
2005-09-08 13:42:00,93.235,93.245,93.205,93.245,125161286.0
2005-09-08 13:43:00,93.242,93.255,93.235,93.255,37483802.0
2005-09-08 13:44:00,93.25,93.27,93.23,93.24,890637501.0
2005-09-08 13:45:00,93.233,93.283,93.233,93.255,568617026.0
2005-09-08 13:46:00,93.247,93.28,93.247,93.265,26537294.0
2005-09-08 13:47:00,93.273,93.281,93.26,93.26,88866470.0
2005-09-08 13:48:00,93.255,93.26,93.25,93.25,196879819.0
2005-09-08 13:49:00,93.242,93.243,93.22,93.22,6511861.0
2005-09-08 13:50:00,93.213,93.273,93.213,93.273,120110418.0
2005-09-08 13:51:00,93.285,93.285,93.25,93.273,147500793.0
2005-09-08 13:52:00,93.275,93.276,93.254,93.255,161687195.0
2005-09-08 13:53:00,93.265,93.265,93.255,93.265,88636372.0
2005-09-08 13:54:00,93.26,93.274,93.26,93.265,18697183.0
2005-09-08 13:55:00,93.26,93.268,93.255,93.26,30020125.0
2005-09-08 13:56:00,93.253,93.26,93.242,93.242,131666821.0
2005-09-08 13:57:00,93.25,93.27,93.25,93.27,110639325.0
2005-09-08 13:58:00,93.275,93.275,93.248,93.25,44902802.0
2005-09-08 13:59:00,93.25,93.25,93.22,93.238,171581617.0
2005-09-08 14:00:00,93.245,93.245,93.231,93.235,163713381.0
2005-09-08 14:01:00,93.24,93.244,93.206,93.235,44836176.0
2005-09-08 14:02:00,93.235,93.265,93.235,93.255,118467591.0
2005-09-08 14:03:00,93.265,93.29,93.24,93.275,156156527.0
2005-09-08 14:04:00,93.265,93.29,93.258,93.28,140843369.0
2005-09-08 14:05:00,93.275,93.345,93.275,93.345,100785215.0
2005-09-08 14:06:00,93.35,93.35,93.32,93.32,25774099.0
2005-09-08 14:07:00,93.315,93.325,93.31,93.315,36315220.0
2005-09-08 14:08:00,93.32,93.32,93.305,93.32,28611677.0
2005-09-08 14:09:00,93.315,93.368,93.315,93.368,45446007.0
2005-09-08 14:10:00,93.37,93.37,93.315,93.35,71773626.0
2005-09-08 14:11:00,93.347,93.37,93.343,93.343,60079202.0
2005-09-08 14:12:00,93.34,93.357,93.335,93.355,18761466.0
2005-09-08 14:13:00,93.348,93.388,93.348,93.355,258272492.0
2005-09-08 14:14:00,93.37,93.37,93.353,93.355,65395091.0
2005-09-08 14:15:00,93.35,93.39,93.35,93.37,46291596.0
2005-09-08 14:16:00,93.385,93.385,93.361,93.385,88770784.0
2005-09-08 14:17:00,93.38,93.397,93.376,93.397,187512534.0
2005-09-08 14:18:00,93.39,93.397,93.355,93.375,103672908.0
2005-09-08 14:19:00,93.38,93.395,93.36,93.385,73538286.0
2005-09-08 14:20:00,93.393,93.393,93.355,93.355,103952186.0
2005-09-08 14:21:00,93.355,93.393,93.337,93.385,71340619.0
2005-09-08 14:22:00,93.395,93.397,93.385,93.385,87282846.0
2005-09-08 14:23:00,93.377,93.39,93.34,93.345,114335595.0
2005-09-08 14:24:00,93.348,93.355,93.31,93.337,66755683.0
2005-09-08 14:25:00,93.335,93.339,93.312,93.312,137156355.0
2005-09-08 14:26:00,93.323,93.331,93.293,93.323,941684629.0
2005-09-08 14:27:00,93.33,93.33,93.285,93.285,166160395.0
2005-09-08 14:28:00,93.275,93.32,93.255,93.32,116181080.0
2005-09-08 14:29:00,93.315,93.322,93.297,93.3,142627509.0
2005-09-08 14:30:00,93.31,93.315,93.26,93.26,60800554.0
2005-09-08 14:31:00,93.265,93.303,93.25,93.303,82599910.0
2005-09-08 14:32:00,93.29,93.3,93.277,93.3,141974126.0
2005-09-08 14:33:00,93.283,93.297,93.27,93.285,81022935.0
2005-09-08 14:34:00,93.272,93.33,93.272,93.31,95771421.0
2005-09-08 14:35:00,93.303,93.33,93.285,93.33,20606166.0
2005-09-08 14:36:00,93.325,93.345,93.317,93.333,99115895.0
2005-09-08 14:37:00,93.31,93.324,93.31,93.32,50193769.0
2005-09-08 14:38:00,93.315,93.355,93.315,93.335,150704231.0
2005-09-08 14:39:00,93.35,93.375,93.35,93.375,30892108.0
2005-09-08 14:40:00,93.383,93.383,93.332,93.35,47233378.0
2005-09-08 14:41:00,93.337,93.365,93.303,93.303,110563819.0
2005-09-08 14:42:00,93.315,93.315,93.29,93.305,46832000.0
2005-09-08 14:43:00,93.295,93.312,93.295,93.312,236616818.0
2005-09-08 14:44:00,93.3,93.333,93.3,93.323,415558115.0
2005-09-08 14:45:00,93.32,93.32,93.283,93.315,35351126.0
2005-09-08 14:46:00,93.31,93.313,93.293,93.3,120389023.0
2005-09-08 14:47:00,93.29,93.31,93.273,93.288,158619845.0
2005-09-08 14:48:00,93.285,93.285,93.24,93.24,209919847.0
2005-09-08 14:49:00,93.24,93.255,93.235,93.243,251664967.0
2005-09-08 14:50:00,93.235,93.261,93.235,93.235,45245894.0
2005-09-08 14:51:00,93.23,93.257,93.23,93.24,66183939.0
2005-09-08 14:52:00,93.245,93.295,93.245,93.285,45852561.0
2005-09-08 14:53:00,93.275,93.293,93.265,93.265,272627671.0
2005-09-08 14:54:00,93.267,93.3,93.267,93.285,18439346.0
2005-09-08 14:55:00,93.29,93.311,93.285,93.285,86886116.0
2005-09-08 14:56:00,93.295,93.295,93.283,93.293,39612744.0
2005-09-08 14:57:00,93.29,93.31,93.272,93.31,60643881.0
2005-09-08 14:58:00,93.32,93.33,93.315,93.315,112896021.0
2005-09-08 14:59:00,93.31,93.315,93.285,93.285,95112082.0
2005-09-08 15:00:00,93.29,93.31,93.27,93.27,292542961.0
2005-09-08 15:01:00,93.257,93.28,93.257,93.267,32957281.0
2005-09-08 15:02:00,93.27,93.302,93.27,93.285,55416995.0
2005-09-08 15:03:00,93.275,93.313,93.265,93.313,83183268.0
2005-09-08 15:04:00,93.3,93.306,93.29,93.3,560668950.0
2005-09-08 15:05:00,93.313,93.313,93.25,93.29,197553970.0
2005-09-08 15:06:00,93.295,93.295,93.265,93.282,45578959.0
2005-09-08 15:07:00,93.3,93.305,93.225,93.225,240819209.0
2005-09-08 15:08:00,93.255,93.277,93.227,93.272,56592819.0
2005-09-08 15:09:00,93.275,93.286,93.275,93.285,153218184.0
2005-09-08 15:10:00,93.28,93.301,93.261,93.285,111808575.0
2005-09-08 15:11:00,93.29,93.305,93.27,93.305,125178021.0
2005-09-08 15:12:00,93.29,93.317,93.29,93.29,31036579.0
2005-09-08 15:13:00,93.283,93.306,93.283,93.29,155819423.0
2005-09-08 15:14:00,93.3,93.325,93.285,93.29,31476638.0
2005-09-08 15:15:00,93.282,93.32,93.272,93.32,35660924.0
2005-09-08 15:16:00,93.31,93.325,93.298,93.325,53996607.0
2005-09-08 15:17:00,93.32,93.34,93.295,93.335,193599870.0
2005-09-08 15:18:00,93.33,93.34,93.315,93.335,105230936.0
2005-09-08 15:19:00,93.33,93.354,93.33,93.352,79961169.0
2005-09-08 15:20:00,93.36,93.37,93.325,93.335,147408061.0
2005-09-08 15:21:00,93.335,93.351,93.322,93.33,507359364.0
2005-09-08 15:22:00,93.335,93.335,93.268,93.302,59048739.0
2005-09-08 15:23:00,93.305,93.355,93.305,93.35,134286966.0
2005-09-08 15:24:00,93.355,93.385,93.338,93.345,53820511.0
2005-09-08 15:25:00,93.355,93.36,93.335,93.335,92497112.0
2005-09-08 15:26:00,93.335,93.36,93.335,93.34,52656607.0
2005-09-08 15:27:00,93.35,93.395,93.35,93.367,241185745.0
2005-09-08 15:28:00,93.37,93.41,93.365,93.39,79274511.0
2005-09-08 15:29:00,93.392,93.42,93.355,93.382,59588304.0
2005-09-08 15:30:00,93.39,93.405,93.37,93.38,126635821.0
2005-09-08 15:31:00,93.398,93.405,93.379,93.405,94997007.0
2005-09-08 15:32:00,93.39,93.421,93.39,93.395,40072257.0
2005-09-08 15:33:00,93.385,93.42,93.375,93.4,67336971.0
2005-09-08 15:34:00,93.393,93.403,93.375,93.375,50500467.0
2005-09-08 15:35:00,93.38,93.408,93.38,93.408,48777285.0
2005-09-08 15:36:00,93.41,93.413,93.37,93.385,138807555.0
2005-09-08 15:37:00,93.38,93.4,93.379,93.38,119388598.0
2005-09-08 15:38:00,93.385,93.412,93.372,93.403,245375216.0
2005-09-08 15:39:00,93.39,93.425,93.382,93.395,169536317.0
2005-09-08 15:40:00,93.405,93.425,93.392,93.392,35476160.0
2005-09-08 15:41:00,93.405,93.405,93.379,93.38,71710470.0
2005-09-08 15:42:00,93.4,93.4,93.325,93.325,43100114.0
2005-09-08 15:43:00,93.37,93.373,93.33,93.33,131303662.0
2005-09-08 15:44:00,93.33,93.37,93.33,93.37,24227243.0
2005-09-08 15:45:00,93.365,93.377,93.35,93.35,140713046.0
2005-09-08 15:46:00,93.35,93.37,93.349,93.35,100554377.0
2005-09-08 15:47:00,93.35,93.375,93.314,93.355,15659054.0
2005-09-08 15:48:00,93.355,93.36,93.352,93.353,70256606.0
2005-09-08 15:49:00,93.36,93.36,93.322,93.322,318292548.0
2005-09-08 15:50:00,93.335,93.335,93.307,93.325,97911056.0
2005-09-08 15:51:00,93.315,93.343,93.293,93.343,168531451.0
2005-09-08 15:52:00,93.34,93.342,93.312,93.312,86144506.0
2005-09-08 15:53:00,93.315,93.335,93.315,93.323,47548396.0
2005-09-08 15:54:00,93.33,93.339,93.313,93.32,191360160.0
2005-09-08 15:55:00,93.33,93.35,93.325,93.325,239865729.0
2005-09-08 15:56:00,93.33,93.337,93.324,93.33,217965635.0
2005-09-08 15:57:00,93.325,93.34,93.297,93.315,39657071.0
2005-09-08 15:58:00,93.33,93.355,93.295,93.332,30918500.0
2005-09-08 15:59:00,93.325,93.355,93.315,93.355,641012851.0
2005-09-08 16:00:00,93.345,93.345,93.215,93.32,473689673.0
2005-09-08 16:01:00,93.323,93.375,93.31,93.363,119009065.0
2005-09-08 16:02:00,93.365,93.375,93.342,93.375,131599403.0
2005-09-08 16:03:00,93.38,93.38,93.362,93.37,17555029.0
2005-09-08 16:04:00,93.385,93.397,93.343,93.385,169320772.0
2005-09-08 16:05:00,93.38,93.385,93.345,93.365,113335860.0
2005-09-08 16:06:00,93.368,93.42,93.368,93.42,154894168.0
2005-09-08 16:07:00,93.403,93.43,93.38,93.38,197134349.0
2005-09-08 16:08:00,93.395,93.395,93.363,93.373,145433640.0
2005-09-08 16:09:00,93.375,93.383,93.355,93.375,56697682.0
2005-09-08 16:10:00,93.395,93.395,93.369,93.395,99881664.0
2005-09-08 16:11:00,93.398,93.415,93.372,93.372,143635570.0
2005-09-08 16:12:00,93.375,93.42,93.354,93.4,19551249.0
2005-09-08 16:13:00,93.408,93.433,93.403,93.42,155434934.0
2005-09-08 16:14:00,93.415,93.418,93.395,93.4,146269721.0
2005-09-08 16:15:00,93.41,93.412,93.375,93.392,307399924.0
2005-09-08 16:16:00,93.4,93.433,93.4,93.425,160909402.0
2005-09-08 16:17:00,93.43,93.435,93.405,93.42,78097831.0
2005-09-08 16:18:00,93.43,93.43,93.399,93.4,37651487.0
2005-09-08 16:19:00,93.395,93.41,93.38,93.397,27561175.0
2005-09-08 16:20:00,93.395,93.425,93.395,93.4,195152113.0
2005-09-08 16:21:00,93.4,93.405,93.355,93.355,52798806.0
2005-09-08 16:22:00,93.355,93.36,93.303,93.318,447214702.0
2005-09-08 16:23:00,93.32,93.363,93.32,93.363,75706032.0
2005-09-08 16:24:00,93.365,93.375,93.34,93.375,33760386.0
2005-09-08 16:25:00,93.39,93.39,93.345,93.345,121932837.0
2005-09-08 16:26:00,93.33,93.34,93.305,93.315,280670397.0
2005-09-08 16:27:00,93.34,93.34,93.305,93.328,125476734.0
2005-09-08 16:28:00,93.32,93.338,93.315,93.315,81224183.0
2005-09-08 16:29:00,93.31,93.331,93.31,93.33,63101538.0
2005-09-08 16:30:00,93.325,93.343,93.315,93.343,61863990.0
2005-09-08 16:31:00,93.34,93.425,93.34,93.425,231248105.0
2005-09-08 16:32:00,93.433,93.44,93.345,93.425,747350744.0
2005-09-08 16:33:00,93.425,93.48,93.415,93.46,74543101.0
2005-09-08 16:34:00,93.455,93.463,93.403,93.422,331876449.0
2005-09-08 16:35:00,93.44,93.44,93.36,93.36,81484751.0
2005-09-08 16:36:00,93.367,93.38,93.35,93.375,104709086.0
2005-09-08 16:37:00,93.37,93.38,93.345,93.373,19685369.0
2005-09-08 16:38:00,93.36,93.375,93.335,93.335,32124440.0
2005-09-08 16:39:00,93.335,93.383,93.32,93.38,49240794.0
2005-09-08 16:40:00,93.362,93.39,93.361,93.385,104639885.0
2005-09-08 16:41:00,93.37,93.385,93.362,93.38,117846589.0
2005-09-08 16:42:00,93.38,93.38,93.345,93.37,135411071.0
2005-09-08 16:43:00,93.367,93.4,93.321,93.4,30200495.0
2005-09-08 16:44:00,93.41,93.41,93.38,93.38,101438555.0
2005-09-08 16:45:00,93.38,93.395,93.358,93.38,99076216.0
2005-09-08 16:46:00,93.38,93.405,93.37,93.39,14760767.0
2005-09-08 16:47:00,93.382,93.382,93.358,93.37,188036033.0
2005-09-08 16:48:00,93.375,93.375,93.342,93.372,123930699.0
2005-09-08 16:49:00,93.365,93.42,93.365,93.42,113132248.0
2005-09-08 16:50:00,93.365,93.44,93.365,93.44,80642112.0
2005-09-08 16:51:00,93.455,93.455,93.388,93.403,154586558.0
2005-09-08 16:52:00,93.41,93.44,93.39,93.44,560915897.0
2005-09-08 16:53:00,93.44,93.448,93.415,93.43,134391679.0
2005-09-08 16:54:00,93.43,93.45,93.395,93.403,5249849.0
2005-09-08 16:55:00,93.4,93.415,93.365,93.392,76401570.0
2005-09-08 16:56:00,93.393,93.418,93.393,93.413,55143268.0
2005-09-08 16:57:00,93.405,93.455,93.405,93.435,98041368.0
2005-09-08 16:58:00,93.435,93.49,93.41,93.475,87255431.0
2005-09-08 16:59:00,93.465,93.488,93.405,93.487,16936482.0
2005-09-08 17:00:00,93.5,93.5,93.42,93.455,140171579.0
2005-09-08 17:01:00,93.433,93.445,93.368,93.373,148835485.0
2005-09-08 17:02:00,93.37,93.39,93.36,93.39,53476708.0
2005-09-08 17:03:00,93.39,93.39,93.37,93.39,60982160.0
2005-09-08 17:04:00,93.38,93.412,93.38,93.398,72367404.0
2005-09-08 17:05:00,93.39,93.393,93.38,93.38,21156095.0
2005-09-08 17:06:00,93.375,93.4,93.37,93.395,683700115.0
2005-09-08 17:07:00,93.39,93.39,93.335,93.335,82202275.0
2005-09-08 17:08:00,93.38,93.407,93.353,93.388,192259070.0
2005-09-08 17:09:00,93.378,93.43,93.355,93.423,23046092.0
2005-09-08 17:10:00,93.432,93.432,93.402,93.425,109246196.0
2005-09-08 17:11:00,93.43,93.43,93.385,93.385,61380345.0
2005-09-08 17:12:00,93.392,93.392,93.37,93.39,70000088.0
2005-09-08 17:13:00,93.4,93.403,93.381,93.383,160745110.0
2005-09-08 17:14:00,93.38,93.42,93.375,93.375,26847767.0
2005-09-08 17:15:00,93.37,93.4,93.37,93.385,199358440.0
2005-09-08 17:16:00,93.38,93.4,93.375,93.383,78917387.0
2005-09-08 17:17:00,93.395,93.413,93.38,93.38,390825310.0
2005-09-08 17:18:00,93.38,93.423,93.38,93.423,312552363.0
2005-09-08 17:19:00,93.445,93.46,93.428,93.46,177280807.0
2005-09-08 17:20:00,93.453,93.453,93.43,93.43,244404955.0
2005-09-08 17:21:00,93.45,93.453,93.41,93.41,106018816.0
2005-09-08 17:22:00,93.405,93.42,93.367,93.42,684914355.0
2005-09-08 17:23:00,93.415,93.424,93.405,93.405,69532434.0
2005-09-08 17:24:00,93.397,93.413,93.365,93.365,117415607.0
2005-09-08 17:25:00,93.375,93.428,93.375,93.38,29861193.0
2005-09-08 17:26:00,93.372,93.405,93.372,93.405,81429506.0
2005-09-08 17:27:00,93.405,93.431,93.385,93.39,47721205.0
2005-09-08 17:28:00,93.41,93.41,93.379,93.39,44055127.0
2005-09-08 17:29:00,93.365,93.385,93.365,93.383,48145912.0
2005-09-08 17:30:00,93.38,93.393,93.38,93.385,136909332.0
2005-09-08 17:31:00,93.335,93.41,93.335,93.39,48369321.0
2005-09-08 17:32:00,93.385,93.415,93.385,93.415,146975290.0
2005-09-08 17:33:00,93.405,93.445,93.405,93.433,199199709.0
2005-09-08 17:34:00,93.44,93.465,93.44,93.45,39601717.0
2005-09-08 17:35:00,93.443,93.46,93.405,93.438,16464169.0
2005-09-08 17:36:00,93.44,93.475,93.425,93.45,371034310.0
2005-09-08 17:37:00,93.455,93.467,93.452,93.453,74513018.0
2005-09-08 17:38:00,93.442,93.46,93.436,93.44,62489019.0
2005-09-08 17:39:00,93.45,93.463,93.446,93.463,47080545.0
2005-09-08 17:40:00,93.453,93.459,93.451,93.455,107419037.0
2005-09-08 17:41:00,93.425,93.454,93.425,93.435,90430092.0
2005-09-08 17:42:00,93.435,93.453,93.429,93.433,111209027.0
2005-09-08 17:43:00,93.435,93.453,93.435,93.445,71727316.0
2005-09-08 17:44:00,93.455,93.478,93.437,93.47,292573913.0
2005-09-08 17:45:00,93.47,93.47,93.446,93.47,119427944.0
2005-09-08 17:46:00,93.468,93.494,93.443,93.48,111161890.0
2005-09-08 17:47:00,93.475,93.495,93.452,93.47,55802584.0
2005-09-08 17:48:00,93.462,93.471,93.455,93.455,116854679.0
2005-09-08 17:49:00,93.455,93.456,93.443,93.45,253173248.0
2005-09-08 17:50:00,93.453,93.46,93.44,93.44,504481171.0
2005-09-08 17:51:00,93.425,93.455,93.4,93.435,333799134.0
2005-09-08 17:52:00,93.43,93.43,93.383,93.405,184315882.0
2005-09-08 17:53:00,93.402,93.413,93.385,93.395,33697666.0
2005-09-08 17:54:00,93.41,93.438,93.398,93.41,313070014.0
2005-09-08 17:55:00,93.41,93.41,93.374,93.4,57303149.0
2005-09-08 17:56:00,93.4,93.415,93.385,93.41,104030618.0
2005-09-08 17:57:00,93.41,93.412,93.385,93.398,48757404.0
2005-09-08 17:58:00,93.395,93.415,93.395,93.403,23814732.0
2005-09-08 17:59:00,93.403,93.42,93.4,93.4,78478980.0
2005-09-08 18:00:00,93.383,93.383,93.365,93.365,50332275.0
2005-09-08 18:01:00,93.375,93.392,93.375,93.375,136542316.0
2005-09-08 18:02:00,93.375,93.38,93.372,93.38,90667537.0
2005-09-08 18:03:00,93.38,93.38,93.355,93.365,39199056.0
2005-09-08 18:04:00,93.37,93.397,93.355,93.385,14540500.0
2005-09-08 18:05:00,93.372,93.398,93.372,93.398,163914545.0
2005-09-08 18:06:00,93.405,93.405,93.375,93.385,77336262.0
2005-09-08 18:07:00,93.395,93.395,93.373,93.375,73479016.0
2005-09-08 18:08:00,93.385,93.39,93.375,93.375,158556561.0
2005-09-08 18:09:00,93.38,93.4,93.378,93.395,69397929.0
2005-09-08 18:10:00,93.395,93.402,93.387,93.388,58314094.0
2005-09-08 18:11:00,93.385,93.398,93.383,93.383,63553080.0
2005-09-08 18:12:00,93.355,93.39,93.352,93.372,46197138.0
2005-09-08 18:13:00,93.382,93.395,93.376,93.395,29036587.0
2005-09-08 18:14:00,93.405,93.405,93.365,93.39,194574610.0
2005-09-08 18:15:00,93.4,93.4,93.383,93.385,95828733.0
2005-09-08 18:16:00,93.38,93.4,93.375,93.395,152048985.0
2005-09-08 18:17:00,93.385,93.395,93.367,93.395,114882235.0
2005-09-08 18:18:00,93.37,93.372,93.342,93.345,46608190.0
2005-09-08 18:19:00,93.343,93.37,93.343,93.35,103269931.0
2005-09-08 18:20:00,93.35,93.39,93.35,93.37,225897716.0
2005-09-08 18:21:00,93.37,93.41,93.37,93.402,79497555.0
2005-09-08 18:22:00,93.41,93.41,93.393,93.405,128565990.0
2005-09-08 18:23:00,93.41,93.415,93.395,93.402,19452242.0
2005-09-08 18:24:00,93.397,93.422,93.397,93.405,222127465.0
2005-09-08 18:25:00,93.405,93.405,93.39,93.405,21708169.0
2005-09-08 18:26:00,93.39,93.403,93.385,93.395,22510730.0
2005-09-08 18:27:00,93.395,93.404,93.362,93.38,137476236.0
2005-09-08 18:28:00,93.375,93.387,93.375,93.387,153453230.0
2005-09-08 18:29:00,93.38,93.387,93.37,93.385,241010748.0
2005-09-08 18:30:00,93.39,93.395,93.38,93.385,25753893.0
2005-09-08 18:31:00,93.385,93.385,93.353,93.353,29276330.0
2005-09-08 18:32:00,93.363,93.405,93.363,93.38,193600503.0
2005-09-08 18:33:00,93.385,93.39,93.383,93.388,366826543.0
2005-09-08 18:34:00,93.38,93.42,93.38,93.405,73672584.0
2005-09-08 18:35:00,93.405,93.415,93.395,93.395,24518988.0
2005-09-08 18:36:00,93.41,93.41,93.392,93.4,132508907.0
2005-09-08 18:37:00,93.387,93.41,93.387,93.41,336476049.0
2005-09-08 18:38:00,93.403,93.424,93.403,93.42,123526762.0
2005-09-08 18:39:00,93.42,93.423,93.408,93.42,175111130.0
2005-09-08 18:40:00,93.415,93.415,93.395,93.395,188390179.0
2005-09-08 18:41:00,93.405,93.428,93.405,93.423,94571473.0
2005-09-08 18:42:00,93.43,93.43,93.422,93.422,55792524.0
2005-09-08 18:43:00,93.425,93.455,93.425,93.45,114079634.0
2005-09-08 18:44:00,93.455,93.525,93.435,93.49,152628348.0
2005-09-08 18:45:00,93.5,93.51,93.48,93.482,160580189.0
2005-09-08 18:46:00,93.485,93.485,93.423,93.423,481252462.0
2005-09-08 18:47:00,93.43,93.463,93.43,93.45,31997401.0
2005-09-08 18:48:00,93.45,93.465,93.415,93.415,27120873.0
2005-09-08 18:49:00,93.415,93.415,93.395,93.4,82099953.0
2005-09-08 18:50:00,93.415,93.425,93.415,93.425,72263864.0
2005-09-08 18:51:00,93.425,93.455,93.405,93.44,92850782.0
2005-09-08 18:52:00,93.44,93.462,93.425,93.44,94761981.0
2005-09-08 18:53:00,93.46,93.462,93.44,93.44,9080982.0
2005-09-08 18:54:00,93.45,93.462,93.423,93.46,59002692.0
2005-09-08 18:55:00,93.46,93.48,93.445,93.445,869681899.0
2005-09-08 18:56:00,93.45,93.457,93.435,93.435,114266734.0
2005-09-08 18:57:00,93.433,93.46,93.43,93.455,86973035.0
2005-09-08 18:58:00,93.455,93.475,93.425,93.425,128456498.0
2005-09-08 18:59:00,93.435,93.435,93.38,93.41,314532139.0
2005-09-08 19:00:00,93.41,93.435,93.405,93.435,97162594.0
2005-09-08 19:01:00,93.44,93.44,93.419,93.422,51430047.0
2005-09-08 19:02:00,93.413,93.45,93.413,93.45,216388649.0
2005-09-08 19:03:00,93.445,93.47,93.417,93.417,179635644.0
2005-09-08 19:04:00,93.425,93.435,93.41,93.435,108215963.0
2005-09-08 19:05:00,93.432,93.475,93.432,93.47,140899915.0
2005-09-08 19:06:00,93.462,93.488,93.425,93.46,35704433.0
2005-09-08 19:07:00,93.445,93.489,93.44,93.465,287586162.0
2005-09-08 19:08:00,93.453,93.49,93.42,93.47,64148017.0
2005-09-08 19:09:00,93.47,93.492,93.46,93.47,226695695.0
2005-09-08 19:10:00,93.46,93.47,93.46,93.462,309992223.0
2005-09-08 19:11:00,93.475,93.485,93.47,93.48,34389332.0
2005-09-08 19:12:00,93.475,93.475,93.427,93.47,20892991.0
2005-09-08 19:13:00,93.468,93.47,93.453,93.47,282358481.0
2005-09-08 19:14:00,93.462,93.465,93.423,93.465,38625975.0
2005-09-08 19:15:00,93.465,93.465,93.435,93.445,165962507.0
2005-09-08 19:16:00,93.45,93.464,93.43,93.452,82192315.0
2005-09-08 19:17:00,93.46,93.47,93.455,93.455,91548553.0
2005-09-08 19:18:00,93.455,93.473,93.451,93.452,104559643.0
2005-09-08 19:19:00,93.43,93.46,93.43,93.46,93584072.0
2005-09-08 19:20:00,93.448,93.465,93.448,93.457,7502469.0
2005-09-08 19:21:00,93.46,93.46,93.44,93.45,76111012.0
2005-09-08 19:22:00,93.455,93.455,93.425,93.445,227709656.0
2005-09-08 19:23:00,93.458,93.458,93.428,93.443,72245936.0
2005-09-08 19:24:00,93.445,93.449,93.437,93.437,33380321.0
2005-09-08 19:25:00,93.45,93.475,93.445,93.445,140336116.0
2005-09-08 19:26:00,93.46,93.477,93.46,93.47,56548277.0
2005-09-08 19:27:00,93.46,93.495,93.46,93.495,97649432.0
2005-09-08 19:28:00,93.483,93.483,93.455,93.455,37384943.0
2005-09-08 19:29:00,93.465,93.465,93.446,93.448,201145414.0
2005-09-08 19:30:00,93.453,93.474,93.413,93.465,26011999.0
2005-09-08 19:31:00,93.46,93.492,93.45,93.45,67641398.0
2005-09-08 19:32:00,93.455,93.475,93.439,93.457,147554309.0
2005-09-08 19:33:00,93.47,93.485,93.442,93.48,103734059.0
2005-09-08 19:34:00,93.475,93.479,93.46,93.46,106385691.0
2005-09-08 19:35:00,93.47,93.47,93.45,93.45,55434884.0
2005-09-08 19:36:00,93.46,93.472,93.46,93.465,156196748.0
2005-09-08 19:37:00,93.483,93.493,93.455,93.455,58085241.0
2005-09-08 19:38:00,93.465,93.47,93.45,93.45,65628052.0
2005-09-08 19:39:00,93.455,93.475,93.455,93.47,137949976.0
2005-09-08 19:40:00,93.46,93.47,93.46,93.465,29278795.0
2005-09-08 19:41:00,93.46,93.467,93.44,93.46,37741906.0
2005-09-08 19:42:00,93.455,93.467,93.455,93.465,145103699.0
2005-09-08 19:43:00,93.47,93.47,93.465,93.47,149892240.0
2005-09-08 19:44:00,93.463,93.47,93.455,93.455,26662058.0
2005-09-08 19:45:00,93.46,93.466,93.46,93.465,27376998.0
2005-09-08 19:46:00,93.47,93.478,93.455,93.47,108260139.0
2005-09-08 19:47:00,93.468,93.468,93.448,93.45,96267815.0
2005-09-08 19:48:00,93.445,93.455,93.432,93.455,32481067.0
2005-09-08 19:49:00,93.455,93.473,93.445,93.445,76550277.0
2005-09-08 19:50:00,93.458,93.465,93.445,93.445,141773475.0
2005-09-08 19:51:00,93.455,93.46,93.447,93.447,208737041.0
2005-09-08 19:52:00,93.465,93.475,93.44,93.475,41224991.0
2005-09-08 19:53:00,93.47,93.475,93.425,93.425,76388756.0
2005-09-08 19:54:00,93.47,93.47,93.455,93.46,146849129.0
2005-09-08 19:55:00,93.465,93.465,93.45,93.452,41605187.0
2005-09-08 19:56:00,93.46,93.463,93.46,93.463,47594533.0
2005-09-08 19:57:00,93.465,93.465,93.45,93.45,49344222.0
2005-09-08 19:58:00,93.46,93.466,93.44,93.44,86471667.0
2005-09-08 19:59:00,93.425,93.49,93.425,93.49,61930517.0
2005-09-08 20:00:00,93.5,93.51,93.5,93.51,5570961.0
2005-09-08 20:01:00,93.502,93.502,93.483,93.483,27959973.0
2005-09-08 20:02:00,93.49,93.5,93.49,93.5,12151209.0
2005-09-08 20:03:00,93.495,93.501,93.475,93.48,56839941.0
2005-09-08 20:04:00,93.49,93.505,93.475,93.492,17304580.0
2005-09-08 20:05:00,93.492,93.51,93.472,93.51,24299992.0
2005-09-08 20:06:00,93.51,93.51,93.482,93.495,50393387.0
2005-09-08 20:07:00,93.497,93.506,93.483,93.495,49179205.0
2005-09-08 20:08:00,93.495,93.515,93.495,93.515,3688455.0
2005-09-08 20:09:00,93.5,93.5,93.474,93.495,8457411.0
2005-09-08 20:10:00,93.503,93.51,93.485,93.5,169258222.0
2005-09-08 20:11:00,93.49,93.495,93.46,93.495,77838818.0
2005-09-08 20:12:00,93.5,93.5,93.485,93.485,3174178.0
2005-09-08 20:13:00,93.48,93.5,93.48,93.482,15565721.0
2005-09-08 20:14:00,93.485,93.504,93.465,93.487,100257781.0
2005-09-08 20:15:00,93.49,93.5,93.488,93.495,19652676.0
2005-09-08 20:16:00,93.5,93.5,93.465,93.485,118991252.0
2005-09-08 20:17:00,93.445,93.505,93.445,93.505,69583045.0
2005-09-08 20:18:00,93.492,93.495,93.49,93.493,49073125.0
2005-09-08 20:19:00,93.49,93.505,93.49,93.5,109086384.0
2005-09-08 20:20:00,93.5,93.5,93.5,93.5,656110.0
2005-09-08 20:21:00,93.497,93.497,93.48,93.488,318621309.0
2005-09-08 20:22:00,93.48,93.515,93.457,93.5,30313994.0
2005-09-08 20:23:00,93.493,93.519,93.492,93.508,556710345.0
2005-09-08 20:24:00,93.51,93.518,93.503,93.515,71264312.0
2005-09-08 20:25:00,93.515,93.515,93.485,93.515,37913257.0
2005-09-08 20:26:00,93.52,93.52,93.495,93.515,42577306.0
2005-09-08 20:27:00,93.525,93.525,93.51,93.525,108438499.0
2005-09-08 20:28:00,93.515,93.515,93.5,93.515,62542437.0
2005-09-08 20:29:00,93.502,93.518,93.501,93.505,669923469.0
2005-09-08 20:30:00,93.505,93.505,93.485,93.485,95489170.0
2005-09-08 20:31:00,93.493,93.5,93.49,93.498,564719437.0
2005-09-08 20:32:00,93.5,93.506,93.485,93.49,34360698.0
2005-09-08 20:33:00,93.482,93.482,93.47,93.47,48551719.0
2005-09-08 20:34:00,93.48,93.495,93.467,93.495,28502662.0
2005-09-08 20:35:00,93.485,93.501,93.482,93.495,73385148.0
2005-09-08 20:36:00,93.49,93.501,93.488,93.488,84637144.0
2005-09-08 20:37:00,93.495,93.508,93.488,93.488,95135517.0
2005-09-08 20:38:00,93.49,93.498,93.49,93.492,61023467.0
2005-09-08 20:39:00,93.493,93.52,93.493,93.52,85273955.0
2005-09-08 20:40:00,93.513,93.513,93.495,93.495,45529709.0
2005-09-08 20:41:00,93.472,93.49,93.469,93.483,82499119.0
2005-09-08 20:42:00,93.505,93.51,93.495,93.495,155195104.0
2005-09-08 20:43:00,93.495,93.497,93.47,93.482,16721484.0
2005-09-08 20:44:00,93.485,93.5,93.473,93.485,400056148.0
2005-09-08 20:45:00,93.483,93.496,93.479,93.495,76328777.0
2005-09-08 20:46:00,93.493,93.51,93.49,93.49,117702444.0
2005-09-08 20:47:00,93.5,93.513,93.485,93.485,98447830.0
2005-09-08 20:48:00,93.49,93.505,93.49,93.493,84387603.0
2005-09-08 20:49:00,93.5,93.5,93.49,93.497,55790996.0
2005-09-08 20:50:00,93.485,93.54,93.485,93.515,163013047.0
2005-09-08 20:51:00,93.52,93.52,93.497,93.505,84842536.0
2005-09-08 20:52:00,93.51,93.51,93.488,93.51,112577782.0
2005-09-08 20:53:00,93.51,93.525,93.5,93.51,40356748.0
2005-09-08 20:54:00,93.508,93.515,93.485,93.485,103284306.0
2005-09-08 20:55:00,93.492,93.524,93.492,93.502,105134175.0
2005-09-08 20:56:00,93.49,93.52,93.488,93.505,146718485.0
2005-09-08 20:57:00,93.495,93.533,93.495,93.525,155332365.0
2005-09-08 20:58:00,93.522,93.522,93.48,93.48,59046684.0
2005-09-08 20:59:00,93.473,93.495,93.443,93.47,66529158.0
2005-09-08 22:57:00,93.47,93.51,93.47,93.5,72766066.0
2005-09-08 22:58:00,93.498,93.51,93.49,93.49,168597312.0
2005-09-08 22:59:00,93.495,93.51,93.487,93.49,18552123.0
2005-09-08 23:21:00,93.5,93.538,93.5,93.538,22911078.0
2005-09-08 23:22:00,93.535,93.535,93.535,93.535,25327414.0
2005-09-08 23:23:00,93.545,93.545,93.526,93.54,4982572.0
2005-09-08 23:24:00,93.53,93.532,93.53,93.53,15506373.0
2005-09-08 23:25:00,93.535,93.535,93.53,93.53,20353106.0
2005-09-08 23:26:00,93.525,93.525,93.525,93.525,5952905.0
2005-09-08 23:27:00,93.522,93.522,93.515,93.515,29783970.0
2005-09-08 23:28:00,93.515,93.525,93.502,93.525,45289134.0
2005-09-08 23:29:00,93.512,93.54,93.51,93.54,112617530.0
2005-09-08 23:30:00,93.54,93.545,93.535,93.538,51901806.0
2005-09-08 23:31:00,93.545,93.545,93.524,93.53,75407242.0
2005-09-08 23:32:00,93.54,93.555,93.54,93.54,18748128.0
2005-09-08 23:33:00,93.54,93.542,93.533,93.54,54926427.0
2005-09-08 23:34:00,93.548,93.56,93.525,93.56,107768836.0
2005-09-08 23:35:00,93.56,93.56,93.55,93.555,115827193.0
2005-09-08 23:36:00,93.545,93.55,93.54,93.54,11662708.0
2005-09-08 23:37:00,93.535,93.54,93.515,93.515,107336578.0
2005-09-08 23:38:00,93.515,93.536,93.515,93.53,23925216.0
2005-09-08 23:39:00,93.522,93.528,93.522,93.525,26498386.0
2005-09-08 23:40:00,93.53,93.542,93.53,93.542,4143500.0
2005-09-08 23:41:00,93.545,93.545,93.537,93.537,45271432.0
2005-09-08 23:42:00,93.54,93.54,93.505,93.505,8719275.0
2005-09-08 23:43:00,93.493,93.505,93.493,93.505,32753171.0
2005-09-08 23:44:00,93.515,93.515,93.502,93.502,4726272.0
2005-09-08 23:45:00,93.51,93.51,93.503,93.505,4513643.0
2005-09-08 23:46:00,93.49,93.493,93.49,93.493,14228417.0
2005-09-08 23:47:00,93.49,93.497,93.485,93.49,332525065.0
2005-09-08 23:48:00,93.48,93.528,93.48,93.5,58621183.0
2005-09-08 23:49:00,93.497,93.525,93.461,93.525,14958017.0
2005-09-08 23:50:00,93.515,93.523,93.505,93.52,106044320.0
2005-09-08 23:51:00,93.52,93.533,93.518,93.533,9597358.0
2005-09-08 23:52:00,93.527,93.527,93.502,93.503,23584780.0
2005-09-08 23:53:00,93.51,93.51,93.487,93.495,41788066.0
2005-09-08 23:54:00,93.493,93.505,93.493,93.505,17782789.0
2005-09-08 23:55:00,93.505,93.505,93.49,93.503,14900934.0
2005-09-08 23:56:00,93.5,93.505,93.483,93.483,55097720.0
2005-09-08 23:57:00,93.49,93.494,93.488,93.488,58435646.0
2005-09-08 23:58:00,93.497,93.53,93.497,93.52,10565088.0
2005-09-08 23:59:00,93.508,93.522,93.508,93.515,28473577.0
2005-09-09 00:00:00,93.475,93.538,93.475,93.515,87159423.0
2005-09-09 00:01:00,93.525,93.527,93.52,93.525,51121032.0
2005-09-09 00:02:00,93.53,93.535,93.527,93.527,107985920.0
2005-09-09 00:03:00,93.53,93.53,93.525,93.525,58850673.0
2005-09-09 00:04:00,93.525,93.535,93.493,93.523,19749035.0
2005-09-09 00:05:00,93.522,93.522,93.497,93.497,105178229.0
2005-09-09 00:06:00,93.503,93.526,93.503,93.51,22293886.0
2005-09-09 00:07:00,93.505,93.52,93.505,93.52,13892123.0
2005-09-09 00:08:00,93.513,93.52,93.51,93.51,71419929.0
2005-09-09 00:09:00,93.505,93.525,93.505,93.525,37399857.0
2005-09-09 00:10:00,93.505,93.523,93.505,93.51,130236429.0
2005-09-09 00:11:00,93.517,93.53,93.502,93.53,86772581.0
2005-09-09 00:12:00,93.533,93.542,93.533,93.535,141329617.0
2005-09-09 00:13:00,93.535,93.545,93.525,93.545,31057478.0
2005-09-09 00:14:00,93.54,93.54,93.54,93.54,50171064.0
2005-09-09 00:15:00,93.535,93.545,93.535,93.545,8220619.0
2005-09-09 00:16:00,93.535,93.54,93.525,93.527,88287797.0
2005-09-09 00:17:00,93.533,93.545,93.53,93.53,67133642.0
2005-09-09 00:18:00,93.523,93.545,93.523,93.545,99854342.0
2005-09-09 00:19:00,93.54,93.54,93.526,93.53,80689412.0
2005-09-09 00:20:00,93.535,93.535,93.525,93.525,8093681.0
2005-09-09 00:21:00,93.515,93.532,93.515,93.532,19201920.0
2005-09-09 00:22:00,93.54,93.55,93.539,93.54,173929503.0
2005-09-09 00:23:00,93.553,93.561,93.535,93.547,56458890.0
2005-09-09 00:24:00,93.555,93.62,93.555,93.62,4296853.0
2005-09-09 00:25:00,93.625,93.755,93.615,93.755,41262003.0
2005-09-09 00:26:00,93.745,93.745,93.708,93.738,245150759.0
2005-09-09 00:27:00,93.733,93.733,93.62,93.665,69110976.0
2005-09-09 00:28:00,93.68,93.68,93.6,93.615,57568768.0
2005-09-09 00:29:00,93.593,93.705,93.593,93.675,11535012.0
2005-09-09 00:30:00,93.675,93.73,93.63,93.63,206293970.0
2005-09-09 00:31:00,93.625,93.68,93.625,93.648,732662464.0
2005-09-09 00:32:00,93.65,93.65,93.605,93.635,33282440.0
2005-09-09 00:33:00,93.592,93.603,93.589,93.593,65198696.0
2005-09-09 00:34:00,93.592,93.592,93.592,93.592,7106732.0
2005-09-09 00:35:00,93.595,93.595,93.555,93.555,41073106.0
2005-09-09 00:36:00,93.565,93.585,93.565,93.565,9798761.0
2005-09-09 00:37:00,93.57,93.585,93.57,93.585,51651317.0
2005-09-09 00:38:00,93.595,93.615,93.595,93.615,8906094.0
2005-09-09 00:39:00,93.605,93.615,93.605,93.605,104591677.0
2005-09-09 00:40:00,93.605,93.605,93.585,93.585,49917816.0
2005-09-09 00:41:00,93.575,93.615,93.575,93.58,75465975.0
2005-09-09 00:42:00,93.565,93.585,93.565,93.57,24769864.0
2005-09-09 00:43:00,93.575,93.575,93.495,93.525,36375782.0
2005-09-09 00:44:00,93.525,93.543,93.525,93.543,9768806.0
2005-09-09 00:45:00,93.542,93.55,93.542,93.55,2807702.0
2005-09-09 00:46:00,93.545,93.555,93.54,93.55,32259650.0
2005-09-09 00:47:00,93.543,93.543,93.5,93.533,10112709.0
2005-09-09 00:48:00,93.54,93.57,93.54,93.57,4050260.0
2005-09-09 00:50:00,93.565,93.573,93.555,93.563,68519004.0
2005-09-09 00:51:00,93.57,93.57,93.557,93.565,67991793.0
2005-09-09 00:52:00,93.557,93.57,93.557,93.57,39771852.0
2005-09-09 00:53:00,93.563,93.563,93.563,93.563,1628579.0
2005-09-09 00:54:00,93.555,93.568,93.555,93.565,61579065.0
2005-09-09 00:55:00,93.565,93.569,93.562,93.562,15243555.0
2005-09-09 00:56:00,93.575,93.575,93.547,93.56,59931189.0
2005-09-09 00:57:00,93.565,93.574,93.555,93.57,372224118.0
2005-09-09 00:58:00,93.565,93.57,93.557,93.56,44401869.0
2005-09-09 00:59:00,93.562,93.575,93.562,93.563,7249608.0
2005-09-09 01:00:00,93.57,93.57,93.56,93.565,17296173.0
2005-09-09 01:01:00,93.563,93.575,93.563,93.575,3326119.0
2005-09-09 01:02:00,93.57,93.577,93.558,93.565,61767328.0
2005-09-09 01:03:00,93.562,93.562,93.513,93.538,87267610.0
2005-09-09 01:04:00,93.525,93.58,93.525,93.57,79037358.0
2005-09-09 01:05:00,93.56,93.565,93.543,93.543,167992035.0
2005-09-09 01:06:00,93.54,93.55,93.54,93.55,202906613.0
2005-09-09 01:07:00,93.542,93.55,93.539,93.55,17059589.0
2005-09-09 01:08:00,93.545,93.545,93.534,93.535,62693599.0
2005-09-09 01:09:00,93.54,93.55,93.517,93.518,66759921.0
2005-09-09 01:10:00,93.533,93.546,93.524,93.535,44586194.0
2005-09-09 01:11:00,93.54,93.54,93.514,93.54,57346872.0
2005-09-09 01:12:00,93.54,93.56,93.537,93.56,22854791.0
2005-09-09 01:13:00,93.555,93.57,93.537,93.57,178254707.0
2005-09-09 01:14:00,93.555,93.573,93.555,93.56,72104321.0
2005-09-09 01:15:00,93.55,93.55,93.511,93.538,56895470.0
2005-09-09 01:16:00,93.543,93.565,93.533,93.545,56035878.0
2005-09-09 01:17:00,93.545,93.545,93.507,93.537,43333768.0
2005-09-09 01:18:00,93.54,93.545,93.53,93.545,87000721.0
2005-09-09 01:19:00,93.527,93.54,93.527,93.535,156979882.0
2005-09-09 01:20:00,93.533,93.585,93.533,93.55,21175661.0
2005-09-09 01:21:00,93.54,93.55,93.54,93.55,80725292.0
2005-09-09 01:22:00,93.55,93.555,93.532,93.54,435517469.0
2005-09-09 01:23:00,93.545,93.555,93.532,93.532,65977285.0
2005-09-09 01:24:00,93.545,93.555,93.535,93.535,12992627.0
2005-09-09 01:25:00,93.533,93.55,93.533,93.55,6544029.0
2005-09-09 01:26:00,93.545,93.547,93.527,93.527,12393814.0
2005-09-09 01:27:00,93.525,93.56,93.525,93.535,144680964.0
2005-09-09 01:28:00,93.55,93.56,93.546,93.557,181058225.0
2005-09-09 01:29:00,93.555,93.555,93.52,93.52,5464952.0
2005-09-09 01:30:00,93.52,93.52,93.473,93.475,3293441.0
2005-09-09 01:31:00,93.475,93.49,93.467,93.48,129818793.0
2005-09-09 01:32:00,93.465,93.493,93.465,93.493,22316274.0
2005-09-09 01:33:00,93.49,93.49,93.463,93.463,4805183.0
2005-09-09 01:34:00,93.47,93.507,93.465,93.485,72732893.0
2005-09-09 01:35:00,93.482,93.502,93.47,93.495,14364158.0
2005-09-09 01:36:00,93.48,93.485,93.478,93.485,69629490.0
2005-09-09 01:37:00,93.49,93.49,93.47,93.488,192070707.0
2005-09-09 01:38:00,93.495,93.498,93.483,93.483,71297383.0
2005-09-09 01:39:00,93.483,93.497,93.483,93.497,99700655.0
2005-09-09 01:40:00,93.48,93.5,93.48,93.5,6535204.0
2005-09-09 01:41:00,93.495,93.495,93.485,93.49,124618680.0
2005-09-09 01:42:00,93.485,93.52,93.485,93.52,13428113.0
2005-09-09 01:43:00,93.505,93.505,93.473,93.473,44933184.0
2005-09-09 01:44:00,93.475,93.51,93.475,93.51,13381455.0
2005-09-09 01:45:00,93.51,93.52,93.485,93.485,125306603.0
2005-09-09 01:46:00,93.49,93.49,93.459,93.475,92468576.0
2005-09-09 01:47:00,93.48,93.505,93.47,93.505,95892665.0
2005-09-09 01:48:00,93.5,93.52,93.48,93.48,18570042.0
2005-09-09 01:49:00,93.47,93.485,93.465,93.472,13548749.0
2005-09-09 01:50:00,93.485,93.485,93.445,93.455,44053543.0
2005-09-09 01:51:00,93.452,93.485,93.45,93.485,153740733.0
2005-09-09 01:52:00,93.48,93.49,93.47,93.49,71228011.0
2005-09-09 01:53:00,93.495,93.495,93.465,93.465,91577587.0
2005-09-09 01:54:00,93.47,93.47,93.445,93.468,80277952.0
2005-09-09 01:55:00,93.468,93.47,93.46,93.47,199283369.0
2005-09-09 01:56:00,93.457,93.476,93.457,93.47,201957879.0
2005-09-09 01:58:00,93.47,93.47,93.455,93.47,22896191.0
2005-09-09 01:59:00,93.453,93.48,93.453,93.48,352957530.0
2005-09-09 02:00:00,93.47,93.477,93.46,93.465,19298994.0
2005-09-09 02:01:00,93.46,93.47,93.458,93.458,179990720.0
2005-09-09 02:02:00,93.46,93.47,93.455,93.46,74739178.0
2005-09-09 02:03:00,93.463,93.497,93.461,93.465,212100697.0
2005-09-09 02:04:00,93.463,93.47,93.462,93.462,81380394.0
2005-09-09 02:05:00,93.457,93.495,93.457,93.49,81284945.0
2005-09-09 02:06:00,93.485,93.5,93.475,93.485,56200412.0
2005-09-09 02:07:00,93.495,93.504,93.495,93.5,56229362.0
2005-09-09 02:08:00,93.515,93.542,93.505,93.505,61083177.0
2005-09-09 02:09:00,93.502,93.535,93.502,93.53,74105591.0
2005-09-09 02:10:00,93.53,93.53,93.485,93.492,34078463.0
2005-09-09 02:11:00,93.492,93.495,93.48,93.495,39465232.0
2005-09-09 02:12:00,93.495,93.495,93.43,93.445,42015977.0
2005-09-09 02:13:00,93.463,93.515,93.463,93.468,231793796.0
2005-09-09 02:14:00,93.46,93.465,93.413,93.413,124629364.0
2005-09-09 02:16:00,93.415,93.46,93.415,93.46,83381332.0
2005-09-09 02:17:00,93.453,93.488,93.453,93.48,48847536.0
2005-09-09 02:18:00,93.48,93.51,93.48,93.51,101341761.0
2005-09-09 02:19:00,93.503,93.545,93.503,93.545,74704230.0
2005-09-09 02:20:00,93.55,93.573,93.55,93.555,622520305.0
2005-09-09 02:21:00,93.52,93.55,93.52,93.525,157556768.0
2005-09-09 02:22:00,93.535,93.535,93.515,93.515,76608607.0
2005-09-09 02:23:00,93.513,93.533,93.51,93.513,56274031.0
2005-09-09 02:24:00,93.52,93.562,93.515,93.562,12195937.0
2005-09-09 02:25:00,93.58,93.595,93.55,93.575,60595141.0
2005-09-09 02:26:00,93.563,93.566,93.535,93.555,33052134.0
2005-09-09 02:27:00,93.555,93.585,93.531,93.585,31588647.0
2005-09-09 02:28:00,93.58,93.58,93.545,93.58,125249636.0
2005-09-09 02:29:00,93.585,93.6,93.54,93.6,139251313.0
2005-09-09 02:30:00,93.61,93.645,93.61,93.645,97853155.0
2005-09-09 02:31:00,93.645,93.69,93.642,93.642,45729042.0
2005-09-09 02:32:00,93.642,93.642,93.62,93.62,130187595.0
2005-09-09 02:33:00,93.62,93.64,93.595,93.595,82359234.0
2005-09-09 02:34:00,93.59,93.603,93.57,93.57,99158812.0
2005-09-09 02:35:00,93.585,93.595,93.564,93.565,7377409.0
2005-09-09 02:36:00,93.565,93.625,93.565,93.605,108632806.0
2005-09-09 02:37:00,93.615,93.615,93.591,93.598,139419586.0
2005-09-09 02:38:00,93.605,93.605,93.592,93.598,44393539.0
2005-09-09 02:39:00,93.6,93.6,93.572,93.572,130473504.0
2005-09-09 02:40:00,93.58,93.59,93.572,93.59,36351584.0
2005-09-09 02:41:00,93.59,93.605,93.558,93.6,42258016.0
2005-09-09 02:42:00,93.6,93.61,93.597,93.61,91731534.0
2005-09-09 02:43:00,93.615,93.623,93.61,93.61,58722671.0
2005-09-09 02:44:00,93.6,93.625,93.6,93.625,218857855.0
2005-09-09 02:45:00,93.615,93.646,93.605,93.64,276158190.0
2005-09-09 02:46:00,93.65,93.65,93.565,93.623,59979334.0
2005-09-09 02:47:00,93.63,93.63,93.608,93.615,22789935.0
2005-09-09 02:48:00,93.605,93.622,93.605,93.61,292479610.0
2005-09-09 02:49:00,93.61,93.628,93.572,93.61,145586578.0
2005-09-09 02:50:00,93.63,93.665,93.615,93.645,97307569.0
2005-09-09 02:51:00,93.635,93.651,93.625,93.625,47015504.0
2005-09-09 02:52:00,93.625,93.625,93.595,93.61,76523025.0
2005-09-09 02:53:00,93.61,93.619,93.6,93.6,110014960.0
2005-09-09 02:54:00,93.6,93.602,93.561,93.585,59052382.0
2005-09-09 02:55:00,93.57,93.592,93.565,93.59,145742671.0
2005-09-09 02:56:00,93.59,93.611,93.558,93.605,33755672.0
2005-09-09 02:57:00,93.61,93.61,93.58,93.58,82950402.0
2005-09-09 02:58:00,93.58,93.581,93.528,93.58,142183554.0
2005-09-09 02:59:00,93.585,93.594,93.585,93.59,98682299.0
2005-09-09 03:00:00,93.59,93.615,93.58,93.615,208823367.0
2005-09-09 03:01:00,93.605,93.615,93.587,93.6,62989029.0
2005-09-09 03:02:00,93.605,93.635,93.605,93.635,142501720.0
2005-09-09 03:03:00,93.633,93.655,93.615,93.615,104711726.0
2005-09-09 03:04:00,93.62,93.62,93.594,93.6,8957409.0
2005-09-09 03:05:00,93.595,93.595,93.575,93.575,104186511.0
2005-09-09 03:06:00,93.59,93.597,93.58,93.58,156968954.0
2005-09-09 03:07:00,93.575,93.575,93.555,93.555,56234309.0
2005-09-09 03:08:00,93.57,93.582,93.57,93.582,25657051.0
2005-09-09 03:09:00,93.59,93.59,93.574,93.59,98804400.0
2005-09-09 03:10:00,93.59,93.595,93.58,93.585,633326332.0
2005-09-09 03:11:00,93.593,93.593,93.575,93.585,40887066.0
2005-09-09 03:12:00,93.593,93.61,93.586,93.61,87322876.0
2005-09-09 03:13:00,93.605,93.62,93.598,93.62,132030029.0
2005-09-09 03:14:00,93.605,93.62,93.605,93.615,134216157.0
2005-09-09 03:15:00,93.615,93.63,93.615,93.63,1835579.0
2005-09-09 03:16:00,93.62,93.635,93.61,93.635,164384341.0
2005-09-09 03:17:00,93.63,93.7,93.63,93.665,23350222.0
2005-09-09 03:18:00,93.665,93.678,93.658,93.675,50774143.0
2005-09-09 03:19:00,93.67,93.67,93.62,93.622,52972171.0
2005-09-09 03:20:00,93.63,93.655,93.62,93.64,180320628.0
2005-09-09 03:21:00,93.64,93.64,93.61,93.63,125010448.0
2005-09-09 03:22:00,93.623,93.623,93.583,93.61,166707028.0
2005-09-09 03:23:00,93.615,93.615,93.592,93.615,39891745.0
2005-09-09 03:24:00,93.62,93.635,93.608,93.625,94195413.0
2005-09-09 03:25:00,93.61,93.635,93.608,93.635,193356949.0
2005-09-09 03:26:00,93.635,93.635,93.617,93.617,216545658.0
2005-09-09 03:27:00,93.625,93.633,93.61,93.61,150284962.0
2005-09-09 03:28:00,93.613,93.614,93.603,93.603,46996245.0
2005-09-09 03:29:00,93.61,93.624,93.6,93.6,75104878.0
2005-09-09 03:30:00,93.615,93.615,93.595,93.595,90670449.0
2005-09-09 03:31:00,93.6,93.617,93.6,93.6,25622420.0
2005-09-09 03:32:00,93.59,93.607,93.59,93.603,73530433.0
2005-09-09 03:33:00,93.605,93.605,93.593,93.593,137097742.0
2005-09-09 03:34:00,93.6,93.61,93.585,93.585,52197060.0
2005-09-09 03:35:00,93.595,93.607,93.595,93.595,146833288.0
2005-09-09 03:36:00,93.605,93.621,93.603,93.61,408712582.0
2005-09-09 03:37:00,93.62,93.635,93.615,93.615,208343571.0
2005-09-09 03:38:00,93.62,93.628,93.606,93.61,191657290.0
2005-09-09 03:39:00,93.605,93.61,93.595,93.605,120525768.0
2005-09-09 03:40:00,93.605,93.627,93.605,93.61,20384074.0
2005-09-09 03:41:00,93.615,93.625,93.565,93.605,99301306.0
2005-09-09 03:42:00,93.6,93.61,93.585,93.607,135769231.0
2005-09-09 03:43:00,93.615,93.62,93.575,93.575,102401000.0
2005-09-09 03:45:00,93.59,93.603,93.568,93.595,107776631.0
2005-09-09 03:46:00,93.6,93.61,93.563,93.565,84443317.0
2005-09-09 03:47:00,93.567,93.567,93.485,93.505,40569849.0
2005-09-09 03:48:00,93.515,93.515,93.48,93.482,176962233.0
2005-09-09 03:49:00,93.48,93.51,93.455,93.51,76476870.0
2005-09-09 03:50:00,93.505,93.52,93.49,93.51,88557579.0
2005-09-09 03:51:00,93.51,93.57,93.51,93.545,300265962.0
2005-09-09 03:52:00,93.54,93.55,93.532,93.533,142905127.0
2005-09-09 03:53:00,93.54,93.56,93.535,93.56,174112565.0
2005-09-09 03:54:00,93.56,93.565,93.55,93.565,36482261.0
2005-09-09 03:55:00,93.56,93.56,93.535,93.553,79249798.0
2005-09-09 03:56:00,93.565,93.565,93.538,93.54,96057044.0
2005-09-09 03:57:00,93.54,93.556,93.54,93.545,119825196.0
2005-09-09 03:58:00,93.55,93.55,93.54,93.545,134028867.0
2005-09-09 03:59:00,93.555,93.561,93.545,93.555,283318604.0
2005-09-09 04:00:00,93.56,93.585,93.533,93.533,71652300.0
2005-09-09 04:01:00,93.54,93.54,93.505,93.512,57460768.0
2005-09-09 04:02:00,93.515,93.515,93.437,93.455,156774692.0
2005-09-09 04:03:00,93.455,93.455,93.43,93.44,146821255.0
2005-09-09 04:04:00,93.432,93.512,93.403,93.512,112684003.0
2005-09-09 04:05:00,93.515,93.545,93.505,93.518,108789029.0
2005-09-09 04:06:00,93.52,93.53,93.493,93.53,40405233.0
2005-09-09 04:07:00,93.53,93.54,93.52,93.54,114863568.0
2005-09-09 04:08:00,93.535,93.57,93.507,93.56,83195272.0
2005-09-09 04:09:00,93.555,93.58,93.505,93.505,165815322.0
2005-09-09 04:10:00,93.517,93.562,93.517,93.54,51639203.0
2005-09-09 04:11:00,93.533,93.55,93.512,93.53,80637937.0
2005-09-09 04:12:00,93.525,93.565,93.525,93.56,93688456.0
2005-09-09 04:13:00,93.55,93.575,93.523,93.543,123042480.0
2005-09-09 04:14:00,93.565,93.565,93.543,93.543,72825856.0
2005-09-09 04:15:00,93.545,93.549,93.52,93.525,412599147.0
2005-09-09 04:16:00,93.522,93.57,93.522,93.565,15696504.0
2005-09-09 04:17:00,93.565,93.57,93.545,93.545,169463966.0
2005-09-09 04:18:00,93.533,93.568,93.51,93.552,86269078.0
2005-09-09 04:19:00,93.575,93.575,93.535,93.543,43585784.0
2005-09-09 04:20:00,93.55,93.56,93.533,93.533,85402057.0
2005-09-09 04:21:00,93.532,93.557,93.532,93.55,57858601.0
2005-09-09 04:22:00,93.548,93.548,93.5,93.525,93434999.0
2005-09-09 04:23:00,93.518,93.56,93.51,93.56,88913908.0
2005-09-09 04:24:00,93.565,93.578,93.561,93.565,68106867.0
2005-09-09 04:25:00,93.575,93.579,93.565,93.57,31222108.0
2005-09-09 04:26:00,93.56,93.562,93.56,93.562,45269668.0
2005-09-09 04:27:00,93.57,93.586,93.57,93.58,35205633.0
2005-09-09 04:28:00,93.578,93.578,93.543,93.543,594754520.0
2005-09-09 04:29:00,93.535,93.555,93.53,93.555,91455962.0
2005-09-09 04:30:00,93.555,93.567,93.552,93.552,649276452.0
2005-09-09 04:31:00,93.555,93.591,93.555,93.585,61382313.0
2005-09-09 04:32:00,93.595,93.595,93.54,93.565,102756087.0
2005-09-09 04:33:00,93.56,93.56,93.529,93.56,41018601.0
2005-09-09 04:34:00,93.555,93.569,93.555,93.565,41759287.0
2005-09-09 04:35:00,93.575,93.578,93.562,93.57,75700353.0
2005-09-09 04:36:00,93.568,93.575,93.551,93.553,572158583.0
2005-09-09 04:37:00,93.555,93.57,93.518,93.56,29508415.0
2005-09-09 04:38:00,93.568,93.568,93.545,93.567,298306621.0
2005-09-09 04:39:00,93.57,93.57,93.57,93.57,605938.0
2005-09-09 04:40:00,93.57,93.571,93.565,93.57,116296784.0
2005-09-09 04:41:00,93.573,93.573,93.562,93.562,48712652.0
2005-09-09 04:42:00,93.575,93.575,93.558,93.56,3626800.0
2005-09-09 04:43:00,93.555,93.555,93.555,93.555,1793375.0
2005-09-09 04:44:00,93.545,93.564,93.54,93.55,18704364.0
2005-09-09 04:45:00,93.547,93.575,93.515,93.555,99898151.0
2005-09-09 04:46:00,93.552,93.59,93.552,93.57,15927273.0
2005-09-09 04:47:00,93.575,93.6,93.575,93.6,3188208.0
2005-09-09 04:48:00,93.595,93.595,93.584,93.585,76117797.0
2005-09-09 04:49:00,93.58,93.595,93.575,93.575,60282837.0
2005-09-09 04:50:00,93.585,93.6,93.585,93.6,3832836.0
2005-09-09 04:51:00,93.605,93.605,93.605,93.605,3983642.0
2005-09-09 04:52:00,93.595,93.599,93.583,93.597,50694985.0
2005-09-09 04:53:00,93.595,93.602,93.58,93.6,48618799.0
2005-09-09 04:54:00,93.6,93.605,93.592,93.592,25785222.0
2005-09-09 04:55:00,93.592,93.635,93.592,93.62,11457818.0
2005-09-09 04:56:00,93.61,93.63,93.61,93.615,51994091.0
2005-09-09 04:57:00,93.62,93.63,93.62,93.63,11410657.0
2005-09-09 04:58:00,93.623,93.655,93.602,93.602,28836607.0
2005-09-09 04:59:00,93.61,93.63,93.61,93.63,5207480.0
2005-09-09 05:00:00,93.63,93.63,93.595,93.625,62011131.0
2005-09-09 05:01:00,93.63,93.63,93.59,93.61,83010140.0
2005-09-09 05:02:00,93.6,93.61,93.598,93.605,51756051.0
2005-09-09 05:03:00,93.593,93.593,93.543,93.59,45865411.0
2005-09-09 05:04:00,93.582,93.6,93.582,93.585,41352930.0
2005-09-09 05:05:00,93.58,93.59,93.575,93.59,163165697.0
2005-09-09 05:06:00,93.545,93.598,93.545,93.58,76580208.0
2005-09-09 05:07:00,93.575,93.585,93.56,93.585,41142706.0
2005-09-09 05:08:00,93.567,93.589,93.567,93.575,198475832.0
2005-09-09 05:09:00,93.565,93.598,93.565,93.598,153268623.0
2005-09-09 05:10:00,93.585,93.606,93.58,93.585,78080659.0
2005-09-09 05:11:00,93.585,93.589,93.58,93.585,34082965.0
2005-09-09 05:12:00,93.59,93.618,93.575,93.618,93582006.0
2005-09-09 05:13:00,93.62,93.631,93.61,93.63,118941045.0
2005-09-09 05:14:00,93.635,93.635,93.585,93.61,24958517.0
2005-09-09 05:15:00,93.605,93.623,93.605,93.623,28053513.0
2005-09-09 05:16:00,93.62,93.62,93.61,93.61,166030394.0
2005-09-09 05:17:00,93.605,93.605,93.575,93.575,144209597.0
2005-09-09 05:18:00,93.58,93.581,93.55,93.55,41113183.0
2005-09-09 05:19:00,93.555,93.56,93.55,93.55,29517890.0
2005-09-09 05:20:00,93.56,93.567,93.559,93.565,149636594.0
2005-09-09 05:21:00,93.56,93.585,93.535,93.535,63384250.0
2005-09-09 05:22:00,93.525,93.555,93.52,93.523,60949886.0
2005-09-09 05:23:00,93.525,93.548,93.51,93.51,142814978.0
2005-09-09 05:24:00,93.5,93.532,93.5,93.53,55769501.0
2005-09-09 05:25:00,93.52,93.538,93.515,93.525,117139055.0
2005-09-09 05:26:00,93.53,93.553,93.501,93.55,112229867.0
2005-09-09 05:28:00,93.54,93.571,93.54,93.57,69783758.0
2005-09-09 05:29:00,93.575,93.576,93.513,93.533,25232318.0
2005-09-09 05:30:00,93.538,93.538,93.515,93.535,219855083.0
2005-09-09 05:31:00,93.525,93.525,93.509,93.513,36246794.0
2005-09-09 05:32:00,93.525,93.535,93.52,93.52,94796075.0
2005-09-09 05:34:00,93.515,93.55,93.515,93.55,130593821.0
2005-09-09 05:37:00,93.535,93.547,93.515,93.515,222873301.0
2005-09-09 05:38:00,93.505,93.52,93.5,93.5,73715265.0
2005-09-09 05:39:00,93.497,93.509,93.497,93.508,8188681.0
2005-09-09 05:40:00,93.52,93.54,93.52,93.54,102378372.0
2005-09-09 05:41:00,93.542,93.577,93.542,93.575,109475075.0
2005-09-09 05:42:00,93.575,93.6,93.568,93.6,101281726.0
2005-09-09 05:43:00,93.592,93.605,93.59,93.6,74965629.0
2005-09-09 05:44:00,93.595,93.605,93.585,93.605,166161902.0
2005-09-09 05:45:00,93.605,93.605,93.587,93.592,41078353.0
2005-09-09 05:46:00,93.6,93.61,93.595,93.598,311413346.0
2005-09-09 05:47:00,93.6,93.61,93.56,93.595,22407756.0
2005-09-09 05:48:00,93.6,93.615,93.595,93.615,36498973.0
2005-09-09 05:49:00,93.602,93.61,93.57,93.57,294865609.0
2005-09-09 05:50:00,93.57,93.6,93.57,93.6,229031826.0
2005-09-09 05:51:00,93.6,93.623,93.582,93.623,62400797.0
2005-09-09 05:52:00,93.615,93.615,93.595,93.595,269023538.0
2005-09-09 05:53:00,93.61,93.618,93.604,93.612,36266566.0
2005-09-09 05:54:00,93.62,93.62,93.6,93.612,147354022.0
2005-09-09 05:55:00,93.615,93.62,93.61,93.615,107314520.0
2005-09-09 05:56:00,93.607,93.615,93.575,93.615,198142116.0
2005-09-09 05:57:00,93.62,93.633,93.611,93.633,231778767.0
2005-09-09 05:58:00,93.622,93.64,93.62,93.64,53972135.0
2005-09-09 05:59:00,93.645,93.675,93.623,93.66,106328077.0
2005-09-09 06:00:00,93.66,93.685,93.657,93.685,329180675.0
2005-09-09 06:04:00,93.675,93.675,93.63,93.63,871774148.0
2005-09-09 06:05:00,93.64,93.651,93.635,93.65,60683631.0
2005-09-09 06:06:00,93.64,93.67,93.61,93.67,9747726.0
2005-09-09 06:07:00,93.66,93.66,93.612,93.64,87386557.0
2005-09-09 06:08:00,93.625,93.65,93.625,93.625,58127738.0
2005-09-09 06:09:00,93.625,93.636,93.625,93.635,73476225.0
2005-09-09 06:10:00,93.63,93.63,93.625,93.625,85263217.0
2005-09-09 06:11:00,93.625,93.67,93.625,93.67,28864276.0
2005-09-09 06:12:00,93.67,93.67,93.655,93.66,32350015.0
2005-09-09 06:13:00,93.653,93.67,93.647,93.655,527631256.0
2005-09-09 06:14:00,93.652,93.67,93.645,93.65,146221259.0
2005-09-09 06:15:00,93.65,93.675,93.645,93.655,141479742.0
2005-09-09 06:16:00,93.66,93.66,93.638,93.645,124296839.0
2005-09-09 06:17:00,93.642,93.655,93.64,93.64,53952735.0
2005-09-09 06:18:00,93.633,93.651,93.633,93.645,97315780.0
2005-09-09 06:19:00,93.635,93.635,93.625,93.625,195283690.0
2005-09-09 06:20:00,93.63,93.63,93.613,93.63,161930027.0
2005-09-09 06:21:00,93.63,93.636,93.628,93.633,123280200.0
2005-09-09 06:22:00,93.63,93.645,93.614,93.617,344221028.0
2005-09-09 06:23:00,93.63,93.65,93.625,93.65,137700205.0
2005-09-09 06:24:00,93.635,93.665,93.635,93.665,22778697.0
2005-09-09 06:25:00,93.665,93.665,93.641,93.65,76360474.0
2005-09-09 06:26:00,93.658,93.658,93.645,93.645,356038575.0
2005-09-09 06:27:00,93.64,93.657,93.64,93.653,206573301.0
2005-09-09 06:28:00,93.663,93.678,93.663,93.675,28034406.0
2005-09-09 06:29:00,93.675,93.68,93.66,93.66,26762854.0
2005-09-09 06:30:00,93.665,93.67,93.655,93.66,243175010.0
2005-09-09 06:31:00,93.667,93.667,93.648,93.665,156792920.0
2005-09-09 06:32:00,93.67,93.691,93.663,93.675,151991421.0
2005-09-09 06:33:00,93.675,93.68,93.668,93.67,22742706.0
2005-09-09 06:34:00,93.685,93.685,93.652,93.685,19852006.0
2005-09-09 06:35:00,93.685,93.685,93.667,93.667,226683812.0
2005-09-09 06:36:00,93.662,93.69,93.659,93.69,19893886.0
2005-09-09 06:37:00,93.685,93.69,93.673,93.69,141779876.0
2005-09-09 06:38:00,93.682,93.709,93.675,93.69,84797390.0
2005-09-09 06:39:00,93.7,93.707,93.68,93.68,206828163.0
2005-09-09 06:40:00,93.68,93.68,93.6,93.643,113495922.0
2005-09-09 06:41:00,93.655,93.655,93.638,93.64,51786875.0
2005-09-09 06:42:00,93.645,93.65,93.625,93.625,106629139.0
2005-09-09 06:43:00,93.635,93.643,93.608,93.61,145473579.0
2005-09-09 06:44:00,93.615,93.63,93.575,93.61,96310286.0
2005-09-09 06:45:00,93.6,93.665,93.585,93.625,180781018.0
2005-09-09 06:46:00,93.625,93.65,93.619,93.622,31202008.0
2005-09-09 06:47:00,93.642,93.659,93.605,93.605,49255929.0
2005-09-09 06:48:00,93.643,93.655,93.62,93.635,61427680.0
2005-09-09 06:49:00,93.638,93.638,93.623,93.625,59564957.0
2005-09-09 06:50:00,93.635,93.638,93.608,93.61,73686481.0
2005-09-09 06:51:00,93.605,93.625,93.605,93.615,170950469.0
2005-09-09 06:52:00,93.615,93.615,93.595,93.595,74635870.0
2005-09-09 06:53:00,93.585,93.595,93.58,93.585,75701119.0
2005-09-09 06:54:00,93.578,93.595,93.578,93.592,174935487.0
2005-09-09 06:55:00,93.605,93.608,93.594,93.6,15638308.0
2005-09-09 06:56:00,93.605,93.63,93.595,93.63,42515245.0
2005-09-09 06:57:00,93.63,93.645,93.61,93.645,88646400.0
2005-09-09 06:58:00,93.635,93.665,93.634,93.645,128570917.0
2005-09-09 06:59:00,93.635,93.65,93.633,93.633,46180636.0
2005-09-09 07:00:00,93.64,93.654,93.63,93.643,76008701.0
2005-09-09 07:01:00,93.643,93.655,93.635,93.655,25097200.0
2005-09-09 07:02:00,93.648,93.669,93.646,93.65,47466317.0
2005-09-09 07:03:00,93.65,93.65,93.615,93.63,97097832.0
2005-09-09 07:04:00,93.64,93.643,93.6,93.6,53206265.0
2005-09-09 07:05:00,93.6,93.623,93.598,93.61,305076996.0
2005-09-09 07:06:00,93.595,93.63,93.595,93.602,35043329.0
2005-09-09 07:07:00,93.605,93.621,93.573,93.61,192678113.0
2005-09-09 07:08:00,93.615,93.617,93.585,93.585,318206998.0
2005-09-09 07:09:00,93.6,93.615,93.597,93.603,471521799.0
2005-09-09 07:10:00,93.61,93.611,93.589,93.605,241117378.0
2005-09-09 07:11:00,93.605,93.633,93.605,93.632,124578546.0
2005-09-09 07:12:00,93.63,93.63,93.602,93.615,58776680.0
2005-09-09 07:13:00,93.62,93.623,93.588,93.588,116644171.0
2005-09-09 07:14:00,93.59,93.614,93.585,93.59,128100338.0
2005-09-09 07:15:00,93.59,93.595,93.577,93.585,281077840.0
2005-09-09 07:16:00,93.585,93.6,93.575,93.575,75312176.0
2005-09-09 07:17:00,93.573,93.613,93.573,93.605,102761997.0
2005-09-09 07:18:00,93.595,93.627,93.595,93.595,86668675.0
2005-09-09 07:19:00,93.615,93.615,93.563,93.563,115641122.0
2005-09-09 07:20:00,93.573,93.582,93.568,93.58,48707373.0
2005-09-09 07:21:00,93.57,93.592,93.555,93.592,63305661.0
2005-09-09 07:22:00,93.593,93.603,93.593,93.595,81604446.0
2005-09-09 07:23:00,93.59,93.59,93.565,93.57,389006419.0
2005-09-09 07:24:00,93.568,93.61,93.539,93.593,16400209.0
2005-09-09 07:25:00,93.6,93.605,93.59,93.59,40381073.0
2005-09-09 07:26:00,93.583,93.601,93.574,93.585,186901587.0
2005-09-09 07:27:00,93.595,93.595,93.571,93.575,137733380.0
2005-09-09 07:28:00,93.58,93.616,93.555,93.555,46796943.0
2005-09-09 07:29:00,93.605,93.605,93.587,93.6,125512778.0
2005-09-09 07:30:00,93.585,93.585,93.585,93.585,2269581.0
2005-09-09 07:31:00,93.6,93.6,93.585,93.59,48375016.0
2005-09-09 07:32:00,93.58,93.616,93.58,93.615,49005137.0
2005-09-09 07:33:00,93.615,93.615,93.602,93.602,87267708.0
2005-09-09 07:34:00,93.61,93.626,93.575,93.575,27342910.0
2005-09-09 07:35:00,93.565,93.62,93.565,93.597,111601193.0
2005-09-09 07:36:00,93.605,93.615,93.6,93.605,70071986.0
2005-09-09 07:37:00,93.61,93.61,93.56,93.605,633945141.0
2005-09-09 07:38:00,93.6,93.613,93.585,93.6,105743880.0
2005-09-09 07:39:00,93.59,93.6,93.583,93.583,225092057.0
2005-09-09 07:40:00,93.59,93.59,93.57,93.585,183463534.0
2005-09-09 07:41:00,93.583,93.595,93.582,93.59,343426388.0
2005-09-09 07:42:00,93.59,93.6,93.59,93.595,371118914.0
2005-09-09 07:43:00,93.593,93.6,93.585,93.6,71808357.0
2005-09-09 07:44:00,93.605,93.605,93.573,93.58,184762223.0
2005-09-09 07:45:00,93.585,93.608,93.585,93.6,25213908.0
2005-09-09 07:46:00,93.593,93.605,93.59,93.6,151189911.0
2005-09-09 07:47:00,93.59,93.59,93.562,93.562,70147399.0
2005-09-09 07:50:00,93.563,93.595,93.563,93.588,24483262.0
2005-09-09 07:51:00,93.598,93.62,93.598,93.62,203298166.0
2005-09-09 07:52:00,93.575,93.64,93.575,93.62,90173626.0
2005-09-09 07:53:00,93.635,93.635,93.608,93.615,638256273.0
2005-09-09 07:54:00,93.62,93.64,93.62,93.62,19992532.0
2005-09-09 07:55:00,93.628,93.628,93.59,93.59,70726543.0
2005-09-09 07:56:00,93.6,93.66,93.6,93.65,58045081.0
2005-09-09 07:57:00,93.65,93.653,93.61,93.61,51974639.0
2005-09-09 07:58:00,93.603,93.628,93.603,93.613,141937327.0
2005-09-09 07:59:00,93.615,93.615,93.58,93.6,138140903.0
2005-09-09 08:00:00,93.597,93.615,93.597,93.615,17979281.0
2005-09-09 08:01:00,93.615,93.625,93.613,93.625,82262120.0
2005-09-09 08:02:00,93.635,93.64,93.58,93.595,99423350.0
2005-09-09 08:03:00,93.613,93.619,93.598,93.613,51958229.0
2005-09-09 08:04:00,93.612,93.621,93.585,93.6,72728768.0
2005-09-09 08:05:00,93.603,93.603,93.549,93.59,4887215.0
2005-09-09 08:06:00,93.59,93.596,93.558,93.59,130464693.0
2005-09-09 08:07:00,93.59,93.593,93.56,93.56,581440765.0
2005-09-09 08:08:00,93.553,93.561,93.511,93.545,148028878.0
2005-09-09 08:09:00,93.54,93.56,93.495,93.495,74537495.0
2005-09-09 08:10:00,93.54,93.559,93.538,93.545,117029327.0
2005-09-09 08:11:00,93.542,93.552,93.533,93.535,115790615.0
2005-09-09 08:12:00,93.55,93.562,93.544,93.552,173065839.0
2005-09-09 08:13:00,93.55,93.585,93.55,93.55,13659791.0
2005-09-09 08:14:00,93.56,93.565,93.538,93.55,106373437.0
2005-09-09 08:15:00,93.55,93.565,93.533,93.55,109639600.0
2005-09-09 08:16:00,93.54,93.565,93.512,93.565,32783865.0
2005-09-09 08:17:00,93.55,93.6,93.55,93.6,149147560.0
2005-09-09 08:18:00,93.6,93.63,93.6,93.63,130795328.0
2005-09-09 08:19:00,93.645,93.645,93.599,93.602,105910816.0
2005-09-09 08:20:00,93.61,93.61,93.592,93.595,52062585.0
2005-09-09 08:21:00,93.595,93.604,93.595,93.6,32968433.0
2005-09-09 08:22:00,93.613,93.615,93.602,93.61,20556987.0
2005-09-09 08:23:00,93.615,93.647,93.615,93.647,112784450.0
2005-09-09 08:24:00,93.64,93.725,93.64,93.65,84230669.0
2005-09-09 08:25:00,93.642,93.645,93.625,93.625,348390142.0
2005-09-09 08:26:00,93.59,93.63,93.59,93.615,74069058.0
2005-09-09 08:27:00,93.615,93.615,93.58,93.593,717364900.0
2005-09-09 08:28:00,93.595,93.62,93.595,93.62,251739721.0
2005-09-09 08:29:00,93.623,93.635,93.62,93.625,57930509.0
2005-09-09 08:30:00,93.62,93.635,93.62,93.62,65113546.0
2005-09-09 08:31:00,93.625,93.625,93.562,93.59,77070106.0
2005-09-09 08:32:00,93.588,93.625,93.588,93.61,120222992.0
2005-09-09 08:33:00,93.595,93.62,93.575,93.59,280614276.0
2005-09-09 08:34:00,93.605,93.657,93.605,93.65,113309949.0
2005-09-09 08:35:00,93.645,93.645,93.61,93.635,36126686.0
2005-09-09 08:36:00,93.623,93.662,93.623,93.65,83736349.0
2005-09-09 08:37:00,93.648,93.648,93.6,93.625,485469733.0
2005-09-09 08:38:00,93.625,93.625,93.585,93.61,55930937.0
2005-09-09 08:39:00,93.6,93.605,93.585,93.585,187682355.0
2005-09-09 08:42:00,93.59,93.63,93.59,93.63,81812101.0
2005-09-09 08:43:00,93.625,93.646,93.625,93.64,159584842.0
2005-09-09 08:44:00,93.642,93.66,93.595,93.62,299931631.0
2005-09-09 08:45:00,93.61,93.653,93.61,93.625,135711373.0
2005-09-09 08:46:00,93.64,93.645,93.619,93.628,161256290.0
2005-09-09 08:47:00,93.63,93.636,93.58,93.615,20108248.0
2005-09-09 08:48:00,93.612,93.62,93.603,93.618,140598644.0
2005-09-09 08:49:00,93.615,93.625,93.6,93.625,106370246.0
2005-09-09 08:50:00,93.615,93.617,93.605,93.605,62955452.0
2005-09-09 08:51:00,93.593,93.617,93.593,93.615,158166001.0
2005-09-09 08:52:00,93.61,93.63,93.61,93.613,206509894.0
2005-09-09 08:53:00,93.62,93.63,93.62,93.628,163995941.0
2005-09-09 08:54:00,93.625,93.643,93.625,93.64,122750848.0
2005-09-09 08:55:00,93.645,93.645,93.61,93.645,182753125.0
2005-09-09 08:56:00,93.64,93.67,93.64,93.67,16184226.0
2005-09-09 08:57:00,93.665,93.694,93.665,93.685,128102211.0
2005-09-09 08:58:00,93.683,93.683,93.64,93.663,108347652.0
2005-09-09 08:59:00,93.66,93.667,93.654,93.665,498148770.0
2005-09-09 09:00:00,93.665,93.67,93.65,93.665,704487148.0
2005-09-09 09:01:00,93.662,93.74,93.643,93.74,30594200.0
2005-09-09 09:02:00,93.735,93.737,93.675,93.675,36199973.0
2005-09-09 09:03:00,93.68,93.69,93.67,93.67,226011649.0
2005-09-09 09:04:00,93.665,93.68,93.62,93.62,263849668.0
2005-09-09 09:05:00,93.61,93.646,93.61,93.64,184265922.0
2005-09-09 09:06:00,93.633,93.633,93.615,93.615,51353711.0
2005-09-09 09:07:00,93.612,93.64,93.612,93.64,85426919.0
2005-09-09 09:08:00,93.633,93.69,93.633,93.655,168497750.0
2005-09-09 09:09:00,93.665,93.665,93.615,93.615,96606864.0
2005-09-09 09:10:00,93.602,93.63,93.602,93.63,289514774.0
2005-09-09 09:11:00,93.623,93.635,93.615,93.625,75609778.0
2005-09-09 09:12:00,93.625,93.64,93.58,93.64,14408405.0
2005-09-09 09:13:00,93.64,93.644,93.62,93.63,103664307.0
2005-09-09 09:14:00,93.63,93.63,93.612,93.615,148087817.0
2005-09-09 09:15:00,93.62,93.63,93.6,93.6,24586203.0
2005-09-09 09:16:00,93.61,93.63,93.605,93.63,124093807.0
2005-09-09 09:17:00,93.595,93.65,93.595,93.65,41662747.0
2005-09-09 09:18:00,93.63,93.695,93.63,93.645,69312262.0
2005-09-09 09:19:00,93.612,93.655,93.61,93.635,33361068.0
2005-09-09 09:20:00,93.625,93.642,93.625,93.63,164040943.0
2005-09-09 09:21:00,93.643,93.645,93.61,93.645,224476446.0
2005-09-09 09:22:00,93.65,93.66,93.6,93.63,118311955.0
2005-09-09 09:23:00,93.625,93.64,93.59,93.59,137215847.0
2005-09-09 09:24:00,93.588,93.591,93.566,93.59,46370649.0
2005-09-09 09:25:00,93.575,93.618,93.56,93.603,55409772.0
2005-09-09 09:26:00,93.605,93.61,93.6,93.605,55521233.0
2005-09-09 09:27:00,93.605,93.605,93.577,93.6,41078683.0
2005-09-09 09:28:00,93.595,93.628,93.595,93.628,102378504.0
2005-09-09 09:29:00,93.62,93.642,93.62,93.64,129049044.0
2005-09-09 09:30:00,93.632,93.644,93.592,93.632,64847429.0
2005-09-09 09:31:00,93.63,93.64,93.625,93.63,87799882.0
2005-09-09 09:32:00,93.627,93.65,93.623,93.65,259311627.0
2005-09-09 09:33:00,93.65,93.653,93.615,93.615,53177750.0
2005-09-09 09:34:00,93.615,93.63,93.615,93.625,91220033.0
2005-09-09 09:35:00,93.615,93.64,93.602,93.615,54391623.0
2005-09-09 09:36:00,93.61,93.625,93.602,93.625,147746697.0
2005-09-09 09:37:00,93.602,93.622,93.571,93.615,56695865.0
2005-09-09 09:38:00,93.61,93.615,93.595,93.605,497021335.0
2005-09-09 09:40:00,93.602,93.625,93.598,93.62,81609686.0
2005-09-09 09:41:00,93.615,93.63,93.608,93.63,110501873.0
2005-09-09 09:42:00,93.635,93.635,93.605,93.61,208913205.0
2005-09-09 09:43:00,93.615,93.615,93.605,93.61,51840060.0
2005-09-09 09:44:00,93.61,93.61,93.602,93.602,37541766.0
2005-09-09 09:45:00,93.6,93.635,93.597,93.61,32767685.0
2005-09-09 09:46:00,93.61,93.63,93.603,93.603,153184644.0
2005-09-09 09:47:00,93.61,93.65,93.61,93.65,31375432.0
2005-09-09 09:48:00,93.655,93.68,93.655,93.68,117394752.0
2005-09-09 09:49:00,93.675,93.695,93.65,93.65,119122712.0
2005-09-09 09:50:00,93.655,93.655,93.63,93.635,158070964.0
2005-09-09 09:51:00,93.632,93.648,93.605,93.635,51982013.0
2005-09-09 09:52:00,93.605,93.7,93.605,93.67,250514105.0
2005-09-09 09:53:00,93.662,93.692,93.655,93.655,43965430.0
2005-09-09 09:54:00,93.65,93.695,93.629,93.673,199046826.0
2005-09-09 09:55:00,93.66,93.679,93.63,93.63,593237661.0
2005-09-09 09:56:00,93.613,93.655,93.613,93.655,76546671.0
2005-09-09 09:57:00,93.675,93.682,93.64,93.68,60770912.0
2005-09-09 09:58:00,93.667,93.672,93.615,93.627,30838666.0
2005-09-09 09:59:00,93.64,93.66,93.62,93.66,293629391.0
2005-09-09 10:00:00,93.655,93.655,93.63,93.63,91824755.0
2005-09-09 10:01:00,93.635,93.635,93.565,93.58,117845530.0
2005-09-09 10:02:00,93.58,93.635,93.58,93.63,61139104.0
2005-09-09 10:03:00,93.623,93.642,93.595,93.595,39004276.0
2005-09-09 10:04:00,93.595,93.623,93.595,93.62,80064612.0
2005-09-09 10:06:00,93.615,93.626,93.605,93.605,301879825.0
2005-09-09 10:07:00,93.615,93.641,93.615,93.635,48961624.0
2005-09-09 10:08:00,93.63,93.665,93.615,93.65,63050337.0
2005-09-09 10:09:00,93.645,93.708,93.645,93.705,41339330.0
2005-09-09 10:10:00,93.713,93.713,93.67,93.67,253924891.0
2005-09-09 10:11:00,93.67,93.683,93.67,93.675,199524612.0
2005-09-09 10:12:00,93.668,93.672,93.65,93.66,152665881.0
2005-09-09 10:13:00,93.66,93.662,93.63,93.63,126459059.0
2005-09-09 10:14:00,93.645,93.67,93.615,93.67,37934462.0
2005-09-09 10:15:00,93.673,93.673,93.649,93.66,398273045.0
2005-09-09 10:16:00,93.662,93.685,93.662,93.685,218361776.0
2005-09-09 10:17:00,93.695,93.695,93.672,93.695,49842486.0
2005-09-09 10:18:00,93.683,93.697,93.647,93.647,122129484.0
2005-09-09 10:19:00,93.66,93.675,93.66,93.673,44627152.0
2005-09-09 10:20:00,93.665,93.672,93.645,93.67,32572868.0
2005-09-09 10:21:00,93.655,93.7,93.655,93.685,146742192.0
2005-09-09 10:22:00,93.7,93.71,93.69,93.69,50319569.0
2005-09-09 10:23:00,93.703,93.709,93.694,93.695,96247708.0
2005-09-09 10:24:00,93.7,93.703,93.672,93.683,19143595.0
2005-09-09 10:25:00,93.69,93.705,93.689,93.702,100231733.0
2005-09-09 10:26:00,93.705,93.718,93.695,93.713,86822698.0
2005-09-09 10:27:00,93.72,93.745,93.72,93.73,141183494.0
2005-09-09 10:28:00,93.733,93.741,93.733,93.735,78464813.0
2005-09-09 10:29:00,93.74,93.74,93.73,93.73,61093802.0
2005-09-09 10:30:00,93.72,93.74,93.717,93.725,157356028.0
2005-09-09 10:31:00,93.72,93.745,93.698,93.715,127868240.0
2005-09-09 10:32:00,93.725,93.735,93.717,93.72,155697515.0
2005-09-09 10:33:00,93.713,93.723,93.668,93.723,873953229.0
2005-09-09 10:34:00,93.712,93.73,93.705,93.705,138137131.0
2005-09-09 10:35:00,93.697,93.719,93.697,93.718,61994505.0
2005-09-09 10:36:00,93.705,93.725,93.705,93.717,104121297.0
2005-09-09 10:37:00,93.725,93.725,93.702,93.725,86701944.0
2005-09-09 10:38:00,93.715,93.719,93.695,93.695,74089333.0
2005-09-09 10:39:00,93.715,93.723,93.715,93.723,106247120.0
2005-09-09 10:40:00,93.725,93.735,93.712,93.73,75617775.0
2005-09-09 10:41:00,93.715,93.73,93.699,93.7,109521346.0
2005-09-09 10:42:00,93.717,93.725,93.705,93.72,173719222.0
2005-09-09 10:43:00,93.725,93.725,93.693,93.695,90131776.0
2005-09-09 10:44:00,93.68,93.705,93.68,93.68,47376517.0
2005-09-09 10:45:00,93.685,93.71,93.685,93.69,66485452.0
2005-09-09 10:46:00,93.695,93.72,93.695,93.698,269230161.0
2005-09-09 10:47:00,93.695,93.718,93.695,93.71,19942034.0
2005-09-09 10:48:00,93.713,93.72,93.71,93.717,61784450.0
2005-09-09 10:49:00,93.72,93.72,93.665,93.7,72330570.0
2005-09-09 10:50:00,93.688,93.725,93.688,93.725,46885387.0
2005-09-09 10:51:00,93.73,93.77,93.73,93.77,26928637.0
2005-09-09 10:52:00,93.765,93.765,93.735,93.745,36138142.0
2005-09-09 10:53:00,93.75,93.761,93.735,93.75,26002923.0
2005-09-09 10:54:00,93.735,93.762,93.735,93.755,109122146.0
2005-09-09 10:55:00,93.77,93.77,93.742,93.765,141622297.0
2005-09-09 10:56:00,93.765,93.773,93.721,93.735,151652448.0
2005-09-09 10:57:00,93.735,93.773,93.73,93.765,124401546.0
2005-09-09 10:58:00,93.765,93.8,93.715,93.8,46261015.0
2005-09-09 10:59:00,93.785,93.825,93.785,93.815,157310831.0
2005-09-09 11:00:00,93.828,93.834,93.8,93.8,165747311.0
2005-09-09 11:01:00,93.8,93.815,93.775,93.815,41781711.0
2005-09-09 11:02:00,93.82,93.85,93.795,93.83,105400899.0
2005-09-09 11:03:00,93.792,93.792,93.77,93.773,120496772.0
2005-09-09 11:04:00,93.78,93.792,93.778,93.79,29687621.0
2005-09-09 11:05:00,93.795,93.795,93.75,93.75,19363281.0
2005-09-09 11:06:00,93.755,93.775,93.725,93.725,82169621.0
2005-09-09 11:07:00,93.715,93.745,93.715,93.745,168652539.0
2005-09-09 11:08:00,93.733,93.745,93.73,93.745,157401330.0
2005-09-09 11:09:00,93.733,93.755,93.723,93.723,120254727.0
2005-09-09 11:10:00,93.73,93.73,93.712,93.712,6003376.0
2005-09-09 11:11:00,93.72,93.755,93.72,93.755,217474680.0
2005-09-09 11:12:00,93.75,93.773,93.749,93.753,93200286.0
2005-09-09 11:13:00,93.775,93.775,93.737,93.737,25953343.0
2005-09-09 11:14:00,93.755,93.773,93.755,93.763,608928059.0
2005-09-09 11:15:00,93.78,93.78,93.74,93.75,863606607.0
2005-09-09 11:16:00,93.765,93.765,93.745,93.752,36459298.0
2005-09-09 11:17:00,93.755,93.777,93.755,93.775,121386179.0
2005-09-09 11:18:00,93.765,93.765,93.725,93.76,55620817.0
2005-09-09 11:19:00,93.755,93.761,93.745,93.755,120513515.0
2005-09-09 11:20:00,93.75,93.781,93.75,93.762,29697436.0
2005-09-09 11:21:00,93.77,93.77,93.75,93.75,123487304.0
2005-09-09 11:22:00,93.762,93.766,93.75,93.765,15866458.0
2005-09-09 11:23:00,93.752,93.752,93.735,93.735,137892922.0
2005-09-09 11:24:00,93.735,93.775,93.735,93.775,177346228.0
2005-09-09 11:25:00,93.765,93.797,93.765,93.78,56886684.0
2005-09-09 11:26:00,93.785,93.785,93.762,93.772,121702728.0
2005-09-09 11:27:00,93.78,93.78,93.72,93.763,128293237.0
2005-09-09 11:28:00,93.77,93.77,93.735,93.76,182852805.0
2005-09-09 11:29:00,93.76,93.765,93.75,93.75,42261634.0
2005-09-09 11:30:00,93.745,93.756,93.741,93.753,227740507.0
2005-09-09 11:31:00,93.755,93.765,93.74,93.74,24927658.0
2005-09-09 11:32:00,93.738,93.744,93.73,93.73,43212585.0
2005-09-09 11:33:00,93.735,93.755,93.71,93.73,37789796.0
2005-09-09 11:34:00,93.723,93.77,93.723,93.735,146357065.0
2005-09-09 11:35:00,93.755,93.76,93.735,93.735,10540452.0
2005-09-09 11:36:00,93.725,93.773,93.725,93.763,329624752.0
2005-09-09 11:37:00,93.762,93.785,93.743,93.785,29474936.0
2005-09-09 11:38:00,93.775,93.779,93.75,93.75,30177888.0
2005-09-09 11:39:00,93.75,93.756,93.7,93.7,34947610.0
2005-09-09 11:40:00,93.68,93.72,93.68,93.683,52307004.0
2005-09-09 11:41:00,93.68,93.7,93.68,93.682,39951760.0
2005-09-09 11:42:00,93.685,93.715,93.64,93.645,44269327.0
2005-09-09 11:43:00,93.655,93.69,93.655,93.665,282847482.0
2005-09-09 11:44:00,93.66,93.67,93.645,93.67,43188313.0
2005-09-09 11:45:00,93.67,93.71,93.67,93.71,16626494.0
2005-09-09 11:46:00,93.702,93.74,93.693,93.72,42074075.0
2005-09-09 11:47:00,93.72,93.72,93.67,93.71,210891590.0
2005-09-09 11:48:00,93.695,93.745,93.695,93.725,136993517.0
2005-09-09 11:49:00,93.76,93.76,93.74,93.743,17759797.0
2005-09-09 11:50:00,93.755,93.765,93.74,93.76,151479207.0
2005-09-09 11:51:00,93.765,93.765,93.74,93.745,51090247.0
2005-09-09 11:52:00,93.745,93.765,93.743,93.75,268855428.0
2005-09-09 11:53:00,93.748,93.751,93.733,93.735,96380822.0
2005-09-09 11:54:00,93.735,93.77,93.735,93.74,86112255.0
2005-09-09 11:55:00,93.753,93.753,93.733,93.74,87224091.0
2005-09-09 11:56:00,93.722,93.734,93.677,93.677,64371104.0
2005-09-09 11:57:00,93.68,93.71,93.672,93.71,46925109.0
2005-09-09 11:58:00,93.7,93.71,93.69,93.695,370255394.0
2005-09-09 11:59:00,93.695,93.72,93.67,93.705,117907530.0
2005-09-09 12:00:00,93.71,93.71,93.67,93.71,181304784.0
2005-09-09 12:01:00,93.715,93.715,93.68,93.69,121751840.0
2005-09-09 12:02:00,93.683,93.683,93.65,93.65,199680035.0
2005-09-09 12:03:00,93.643,93.677,93.643,93.66,63180678.0
2005-09-09 12:04:00,93.65,93.675,93.65,93.657,82746538.0
2005-09-09 12:05:00,93.655,93.655,93.533,93.533,35022660.0
2005-09-09 12:06:00,93.53,93.655,93.53,93.625,93805470.0
2005-09-09 12:07:00,93.625,93.646,93.595,93.62,11912210.0
2005-09-09 12:08:00,93.62,93.622,93.605,93.605,139948385.0
2005-09-09 12:09:00,93.585,93.613,93.575,93.61,67271467.0
2005-09-09 12:10:00,93.605,93.605,93.573,93.573,80582440.0
2005-09-09 12:11:00,93.59,93.622,93.575,93.61,29061230.0
2005-09-09 12:12:00,93.615,93.632,93.6,93.632,62753009.0
2005-09-09 12:13:00,93.632,93.644,93.626,93.635,24936855.0
2005-09-09 12:14:00,93.645,93.645,93.625,93.645,61703926.0
2005-09-09 12:15:00,93.633,93.633,93.605,93.627,146994496.0
2005-09-09 12:16:00,93.625,93.625,93.605,93.62,77158664.0
2005-09-09 12:17:00,93.615,93.635,93.602,93.635,123747255.0
2005-09-09 12:18:00,93.64,93.666,93.64,93.645,99739012.0
2005-09-09 12:19:00,93.64,93.64,93.62,93.62,11467868.0
2005-09-09 12:20:00,93.63,93.685,93.63,93.645,105726013.0
2005-09-09 12:21:00,93.635,93.64,93.635,93.64,40795436.0
2005-09-09 12:22:00,93.64,93.652,93.623,93.645,68126392.0
2005-09-09 12:23:00,93.65,93.667,93.625,93.655,94235829.0
2005-09-09 12:24:00,93.643,93.67,93.625,93.625,50906921.0
2005-09-09 12:25:00,93.635,93.64,93.62,93.62,23011857.0
2005-09-09 12:26:00,93.65,93.65,93.64,93.645,77368724.0
2005-09-09 12:27:00,93.625,93.65,93.625,93.65,11008127.0
2005-09-09 12:28:00,93.665,93.665,93.597,93.597,168055196.0
2005-09-09 12:29:00,93.615,93.621,93.587,93.587,7704028.0
2005-09-09 12:30:00,93.615,93.615,93.59,93.59,3112917.0
2005-09-09 12:31:00,93.582,93.605,93.58,93.605,58430079.0
2005-09-09 12:32:00,93.595,93.621,93.59,93.59,43947580.0
2005-09-09 12:33:00,93.588,93.61,93.588,93.593,78353355.0
2005-09-09 12:34:00,93.59,93.607,93.59,93.59,48906574.0
2005-09-09 12:35:00,93.585,93.591,93.573,93.573,14960324.0
2005-09-09 12:36:00,93.575,93.575,93.575,93.575,3252943.0
2005-09-09 12:37:00,93.572,93.572,93.569,93.57,47134328.0
2005-09-09 12:38:00,93.568,93.58,93.566,93.568,154102550.0
2005-09-09 12:39:00,93.57,93.571,93.554,93.57,212226827.0
2005-09-09 12:40:00,93.56,93.595,93.558,93.575,56081994.0
2005-09-09 12:41:00,93.59,93.592,93.545,93.57,17506814.0
2005-09-09 12:42:00,93.565,93.565,93.563,93.563,5631791.0
2005-09-09 12:43:00,93.565,93.605,93.565,93.605,44443506.0
2005-09-09 12:44:00,93.617,93.642,93.617,93.635,188961725.0
2005-09-09 12:45:00,93.63,93.63,93.58,93.595,23665388.0
2005-09-09 12:46:00,93.605,93.618,93.6,93.6,30389143.0
2005-09-09 12:47:00,93.585,93.605,93.545,93.545,92101049.0
2005-09-09 12:48:00,93.593,93.593,93.561,93.572,327654727.0
2005-09-09 12:49:00,93.575,93.585,93.565,93.565,57643276.0
2005-09-09 12:50:00,93.555,93.585,93.555,93.57,60700988.0
2005-09-09 12:51:00,93.58,93.593,93.58,93.593,6883375.0
2005-09-09 12:52:00,93.588,93.588,93.562,93.585,224677930.0
2005-09-09 12:53:00,93.578,93.597,93.55,93.57,47882932.0
2005-09-09 12:54:00,93.565,93.615,93.555,93.615,526880092.0
2005-09-09 12:55:00,93.6,93.62,93.585,93.597,511749639.0
2005-09-09 12:56:00,93.615,93.615,93.59,93.59,3893948.0
2005-09-09 12:57:00,93.59,93.605,93.565,93.565,91931840.0
2005-09-09 12:58:00,93.58,93.612,93.565,93.612,53078549.0
2005-09-09 12:59:00,93.62,93.665,93.615,93.653,29371174.0
2005-09-09 13:00:00,93.673,93.822,93.667,93.822,48669839.0
2005-09-09 13:01:00,93.83,93.845,93.762,93.762,58759500.0
2005-09-09 13:02:00,93.77,93.785,93.74,93.745,114242496.0
2005-09-09 13:03:00,93.75,93.75,93.685,93.685,82713749.0
2005-09-09 13:04:00,93.72,93.77,93.72,93.75,18115386.0
2005-09-09 13:05:00,93.727,93.765,93.727,93.765,176528781.0
2005-09-09 13:06:00,93.763,93.78,93.717,93.745,161041877.0
2005-09-09 13:07:00,93.735,93.741,93.678,93.71,132322430.0
2005-09-09 13:08:00,93.72,93.723,93.699,93.72,260742824.0
2005-09-09 13:09:00,93.698,93.698,93.663,93.663,110821546.0
2005-09-09 13:10:00,93.665,93.68,93.665,93.67,17176318.0
2005-09-09 13:11:00,93.662,93.68,93.65,93.68,293809708.0
2005-09-09 13:12:00,93.683,93.683,93.662,93.662,31285226.0
2005-09-09 13:13:00,93.67,93.675,93.64,93.64,137648490.0
2005-09-09 13:14:00,93.645,93.645,93.595,93.63,114599766.0
2005-09-09 13:15:00,93.635,93.65,93.63,93.65,32462985.0
2005-09-09 13:16:00,93.675,93.675,93.618,93.643,16839333.0
2005-09-09 13:17:00,93.643,93.67,93.635,93.67,8835043.0
2005-09-09 13:18:00,93.68,93.68,93.66,93.66,5556365.0
2005-09-09 13:19:00,93.658,93.69,93.645,93.645,158512914.0
2005-09-09 13:20:00,93.66,93.675,93.66,93.67,81733750.0
2005-09-09 13:21:00,93.668,93.683,93.653,93.653,94330623.0
2005-09-09 13:22:00,93.66,93.68,93.648,93.67,184485347.0
2005-09-09 13:23:00,93.662,93.7,93.642,93.68,84058188.0
2005-09-09 13:24:00,93.67,93.67,93.655,93.655,25866462.0
2005-09-09 13:25:00,93.657,93.665,93.605,93.612,49165739.0
2005-09-09 13:26:00,93.63,93.632,93.595,93.632,237328241.0
2005-09-09 13:27:00,93.635,93.66,93.634,93.645,121178154.0
2005-09-09 13:28:00,93.64,93.665,93.63,93.655,114949587.0
2005-09-09 13:29:00,93.652,93.67,93.652,93.67,2266628.0
2005-09-09 13:30:00,93.67,93.67,93.642,93.655,103683616.0
2005-09-09 13:31:00,93.657,93.675,93.655,93.655,192383950.0
2005-09-09 13:32:00,93.645,93.68,93.645,93.68,27728028.0
2005-09-09 13:33:00,93.66,93.68,93.635,93.635,62330159.0
2005-09-09 13:34:00,93.658,93.693,93.63,93.693,48357211.0
2005-09-09 13:35:00,93.7,93.73,93.695,93.695,4516069.0
2005-09-09 13:36:00,93.68,93.708,93.68,93.683,481608822.0
2005-09-09 13:37:00,93.69,93.753,93.69,93.753,1138319.0
2005-09-09 13:38:00,93.75,93.765,93.705,93.765,182451731.0
2005-09-09 13:39:00,93.77,93.785,93.77,93.775,33257984.0
2005-09-09 13:40:00,93.775,93.815,93.775,93.783,32025697.0
2005-09-09 13:41:00,93.783,93.818,93.762,93.783,53911723.0
2005-09-09 13:42:00,93.78,93.78,93.762,93.775,124482985.0
2005-09-09 13:43:00,93.78,93.833,93.78,93.818,53841839.0
2005-09-09 13:44:00,93.81,93.825,93.805,93.805,148305555.0
2005-09-09 13:45:00,93.803,93.826,93.803,93.815,555883803.0
2005-09-09 13:46:00,93.82,93.825,93.82,93.825,8574727.0
2005-09-09 13:47:00,93.84,93.847,93.82,93.82,87548874.0
2005-09-09 13:48:00,93.82,93.825,93.795,93.795,226271579.0
2005-09-09 13:49:00,93.795,93.81,93.788,93.788,189362561.0
2005-09-09 13:50:00,93.8,93.805,93.772,93.785,45682754.0
2005-09-09 13:51:00,93.785,93.798,93.76,93.76,44051595.0
2005-09-09 13:52:00,93.778,93.795,93.743,93.755,123902270.0
2005-09-09 13:53:00,93.755,93.755,93.71,93.71,11106153.0
2005-09-09 13:54:00,93.713,93.725,93.712,93.725,108969062.0
2005-09-09 13:55:00,93.713,93.73,93.705,93.705,13057618.0
2005-09-09 13:56:00,93.7,93.725,93.672,93.68,88050881.0
2005-09-09 13:57:00,93.695,93.73,93.695,93.73,24010402.0
2005-09-09 13:58:00,93.735,93.735,93.643,93.643,2287966.0
2005-09-09 13:59:00,93.638,93.655,93.635,93.645,97594791.0
2005-09-09 14:00:00,93.647,93.68,93.625,93.665,122716533.0
2005-09-09 14:01:00,93.685,93.71,93.67,93.708,192835100.0
2005-09-09 14:02:00,93.715,93.715,93.66,93.675,14930850.0
2005-09-09 14:03:00,93.69,93.69,93.645,93.645,2792955.0
2005-09-09 14:04:00,93.642,93.71,93.642,93.695,23522785.0
2005-09-09 14:05:00,93.675,93.706,93.665,93.69,48190764.0
2005-09-09 14:06:00,93.695,93.695,93.66,93.66,9855483.0
2005-09-09 14:07:00,93.68,93.7,93.605,93.62,35570071.0
2005-09-09 14:08:00,93.608,93.646,93.58,93.603,81136653.0
2005-09-09 14:09:00,93.605,93.615,93.555,93.555,57004996.0
2005-09-09 14:10:00,93.55,93.573,93.54,93.548,152047373.0
2005-09-09 14:11:00,93.54,93.613,93.54,93.6,14605551.0
2005-09-09 14:12:00,93.575,93.598,93.555,93.598,71884028.0
2005-09-09 14:13:00,93.595,93.63,93.541,93.63,25155925.0
2005-09-09 14:14:00,93.63,93.645,93.528,93.528,109543768.0
2005-09-09 14:15:00,93.555,93.575,93.485,93.555,412271582.0
2005-09-09 14:16:00,93.555,93.605,93.555,93.58,48778011.0
2005-09-09 14:17:00,93.572,93.615,93.572,93.575,36161630.0
2005-09-09 14:18:00,93.55,93.568,93.55,93.568,49884062.0
2005-09-09 14:19:00,93.57,93.575,93.5,93.535,112246295.0
2005-09-09 14:20:00,93.53,93.565,93.475,93.505,103227874.0
2005-09-09 14:21:00,93.493,93.555,93.487,93.535,93861522.0
2005-09-09 14:22:00,93.525,93.539,93.472,93.53,55212891.0
2005-09-09 14:23:00,93.525,93.525,93.494,93.495,427875988.0
2005-09-09 14:24:00,93.495,93.512,93.495,93.512,83035663.0
2005-09-09 14:25:00,93.515,93.535,93.48,93.505,269064544.0
2005-09-09 14:26:00,93.515,93.515,93.477,93.502,58920974.0
2005-09-09 14:27:00,93.507,93.512,93.475,93.475,46415638.0
2005-09-09 14:28:00,93.48,93.495,93.452,93.475,40403223.0
2005-09-09 14:29:00,93.477,93.5,93.445,93.485,87629531.0
2005-09-09 14:30:00,93.475,93.48,93.455,93.48,59551779.0
2005-09-09 14:31:00,93.485,93.51,93.47,93.493,701229973.0
2005-09-09 14:32:00,93.5,93.522,93.5,93.505,24936940.0
2005-09-09 14:33:00,93.52,93.531,93.475,93.515,13978350.0
2005-09-09 14:34:00,93.493,93.51,93.463,93.463,121024617.0
2005-09-09 14:35:00,93.465,93.49,93.433,93.467,133216568.0
2005-09-09 14:36:00,93.488,93.505,93.455,93.485,43696753.0
2005-09-09 14:37:00,93.48,93.49,93.48,93.487,14381406.0
2005-09-09 14:38:00,93.49,93.51,93.485,93.485,444454647.0
2005-09-09 14:39:00,93.48,93.515,93.48,93.497,258427560.0
2005-09-09 14:40:00,93.508,93.513,93.5,93.508,135225042.0
2005-09-09 14:41:00,93.52,93.52,93.455,93.505,57521361.0
2005-09-09 14:42:00,93.51,93.518,93.473,93.48,150103513.0
2005-09-09 14:43:00,93.483,93.52,93.455,93.465,75830428.0
2005-09-09 14:44:00,93.47,93.48,93.423,93.443,94430261.0
2005-09-09 14:45:00,93.44,93.455,93.4,93.415,30647142.0
2005-09-09 14:46:00,93.42,93.43,93.397,93.41,132430068.0
2005-09-09 14:47:00,93.407,93.43,93.372,93.39,216143698.0
2005-09-09 14:48:00,93.385,93.425,93.385,93.4,18696584.0
2005-09-09 14:49:00,93.41,93.422,93.365,93.365,28653655.0
2005-09-09 14:50:00,93.405,93.42,93.37,93.37,96280335.0
2005-09-09 14:51:00,93.367,93.39,93.323,93.355,128221979.0
2005-09-09 14:52:00,93.36,93.368,93.34,93.368,173418395.0
2005-09-09 14:53:00,93.36,93.38,93.355,93.355,47088657.0
2005-09-09 14:54:00,93.363,93.378,93.328,93.365,43841256.0
2005-09-09 14:55:00,93.363,93.38,93.342,93.36,19055222.0
2005-09-09 14:56:00,93.36,93.38,93.36,93.36,38721175.0
2005-09-09 14:57:00,93.355,93.363,93.335,93.355,107566506.0
2005-09-09 14:58:00,93.332,93.345,93.318,93.318,102452128.0
2005-09-09 14:59:00,93.315,93.375,93.315,93.375,61659499.0
2005-09-09 15:00:00,93.385,93.397,93.37,93.37,81271257.0
2005-09-09 15:01:00,93.38,93.384,93.35,93.36,42794299.0
2005-09-09 15:02:00,93.345,93.405,93.345,93.405,16100369.0
2005-09-09 15:03:00,93.415,93.422,93.387,93.41,20637430.0
2005-09-09 15:04:00,93.415,93.415,93.383,93.395,77914830.0
2005-09-09 15:05:00,93.4,93.417,93.395,93.395,32996003.0
2005-09-09 15:06:00,93.405,93.42,93.397,93.397,83862440.0
2005-09-09 15:07:00,93.398,93.415,93.385,93.392,56949742.0
2005-09-09 15:08:00,93.408,93.408,93.39,93.39,99838938.0
2005-09-09 15:09:00,93.39,93.405,93.39,93.405,14027686.0
2005-09-09 15:10:00,93.41,93.435,93.407,93.42,34649575.0
2005-09-09 15:11:00,93.41,93.42,93.405,93.42,31646435.0
2005-09-09 15:12:00,93.43,93.435,93.405,93.42,89508854.0
2005-09-09 15:13:00,93.43,93.44,93.415,93.44,40396069.0
2005-09-09 15:14:00,93.443,93.475,93.395,93.47,86614308.0
2005-09-09 15:15:00,93.47,93.48,93.415,93.415,15574545.0
2005-09-09 15:16:00,93.457,93.463,93.41,93.42,27225498.0
2005-09-09 15:17:00,93.412,93.447,93.411,93.42,66454476.0
2005-09-09 15:18:00,93.42,93.432,93.415,93.415,39467085.0
2005-09-09 15:19:00,93.395,93.45,93.38,93.42,169518892.0
2005-09-09 15:20:00,93.43,93.438,93.385,93.42,21101928.0
2005-09-09 15:21:00,93.415,93.445,93.415,93.423,58082336.0
2005-09-09 15:22:00,93.425,93.43,93.405,93.412,122706878.0
2005-09-09 15:23:00,93.42,93.42,93.41,93.41,65136903.0
2005-09-09 15:24:00,93.403,93.42,93.395,93.403,163743200.0
2005-09-09 15:25:00,93.41,93.41,93.375,93.375,23093511.0
2005-09-09 15:26:00,93.38,93.415,93.38,93.397,137380196.0
2005-09-09 15:27:00,93.395,93.42,93.373,93.42,83815052.0
2005-09-09 15:28:00,93.415,93.43,93.383,93.395,124097573.0
2005-09-09 15:29:00,93.425,93.435,93.405,93.427,60434489.0
2005-09-09 15:30:00,93.41,93.44,93.41,93.44,157768752.0
2005-09-09 15:31:00,93.435,93.457,93.42,93.43,118048799.0
2005-09-09 15:32:00,93.425,93.446,93.425,93.432,71512121.0
2005-09-09 15:33:00,93.445,93.465,93.435,93.465,43714643.0
2005-09-09 15:34:00,93.445,93.459,93.445,93.45,27484525.0
2005-09-09 15:35:00,93.453,93.473,93.41,93.425,57412192.0
2005-09-09 15:36:00,93.435,93.44,93.412,93.412,96737310.0
2005-09-09 15:37:00,93.41,93.455,93.41,93.455,6052493.0
2005-09-09 15:38:00,93.443,93.46,93.43,93.44,720075701.0
2005-09-09 15:39:00,93.46,93.488,93.437,93.48,124919289.0
2005-09-09 15:40:00,93.48,93.51,93.48,93.495,78298277.0
2005-09-09 15:41:00,93.5,93.5,93.48,93.492,106121216.0
2005-09-09 15:42:00,93.495,93.505,93.48,93.492,72070844.0
2005-09-09 15:43:00,93.483,93.483,93.425,93.425,4107303.0
2005-09-09 15:44:00,93.425,93.44,93.41,93.44,25634865.0
2005-09-09 15:45:00,93.43,93.43,93.388,93.42,57492398.0
2005-09-09 15:46:00,93.415,93.436,93.413,93.413,25913225.0
2005-09-09 15:47:00,93.41,93.455,93.41,93.44,45675217.0
2005-09-09 15:48:00,93.455,93.485,93.43,93.475,212538583.0
2005-09-09 15:49:00,93.48,93.48,93.44,93.45,63803087.0
2005-09-09 15:50:00,93.46,93.46,93.445,93.46,242347000.0
2005-09-09 15:51:00,93.46,93.46,93.433,93.457,62754758.0
2005-09-09 15:52:00,93.45,93.455,93.4,93.435,405050919.0
2005-09-09 15:53:00,93.44,93.44,93.405,93.415,30434200.0
2005-09-09 15:54:00,93.415,93.445,93.415,93.445,18616145.0
2005-09-09 15:55:00,93.44,93.442,93.433,93.433,424393030.0
2005-09-09 15:56:00,93.443,93.453,93.42,93.433,38869867.0
2005-09-09 15:57:00,93.433,93.46,93.432,93.44,115135406.0
2005-09-09 15:58:00,93.445,93.465,93.415,93.443,188922354.0
2005-09-09 15:59:00,93.45,93.46,93.425,93.46,95956460.0
2005-09-09 16:00:00,93.46,93.462,93.405,93.405,153875171.0
2005-09-09 16:01:00,93.42,93.45,93.42,93.432,161114921.0
2005-09-09 16:02:00,93.435,93.445,93.435,93.445,65969023.0
2005-09-09 16:03:00,93.45,93.48,93.385,93.48,23645775.0
2005-09-09 16:04:00,93.48,93.48,93.423,93.423,62550437.0
2005-09-09 16:05:00,93.425,93.443,93.415,93.443,78266834.0
2005-09-09 16:06:00,93.45,93.454,93.428,93.445,20214465.0
2005-09-09 16:07:00,93.425,93.445,93.405,93.42,237137524.0
2005-09-09 16:08:00,93.415,93.415,93.392,93.41,56924742.0
2005-09-09 16:09:00,93.415,93.45,93.392,93.41,68675650.0
2005-09-09 16:10:00,93.415,93.415,93.38,93.397,61854382.0
2005-09-09 16:11:00,93.398,93.43,93.398,93.415,101829097.0
2005-09-09 16:12:00,93.412,93.473,93.412,93.462,148792161.0
2005-09-09 16:13:00,93.475,93.502,93.463,93.483,50074260.0
2005-09-09 16:14:00,93.505,93.505,93.43,93.455,29488309.0
2005-09-09 16:15:00,93.465,93.465,93.444,93.453,2345139.0
2005-09-09 16:16:00,93.45,93.49,93.45,93.458,94099208.0
2005-09-09 16:17:00,93.46,93.49,93.46,93.472,18318031.0
2005-09-09 16:18:00,93.48,93.48,93.453,93.475,75844435.0
2005-09-09 16:19:00,93.47,93.503,93.452,93.485,136997224.0
2005-09-09 16:20:00,93.505,93.52,93.473,93.473,141776238.0
2005-09-09 16:21:00,93.485,93.505,93.472,93.5,89232258.0
2005-09-09 16:22:00,93.497,93.545,93.497,93.512,7763162.0
2005-09-09 16:23:00,93.513,93.513,93.48,93.488,71905672.0
2005-09-09 16:24:00,93.49,93.492,93.425,93.425,45585243.0
2005-09-09 16:25:00,93.44,93.445,93.387,93.42,59546347.0
2005-09-09 16:26:00,93.4,93.443,93.4,93.428,105835777.0
2005-09-09 16:27:00,93.412,93.453,93.408,93.435,97775179.0
2005-09-09 16:28:00,93.43,93.43,93.355,93.4,25349938.0
2005-09-09 16:29:00,93.38,93.415,93.38,93.395,63024945.0
2005-09-09 16:30:00,93.393,93.421,93.393,93.395,24199531.0
2005-09-09 16:31:00,93.395,93.395,93.357,93.357,4086452.0
2005-09-09 16:32:00,93.36,93.365,93.345,93.365,14205189.0
2005-09-09 16:33:00,93.365,93.375,93.34,93.375,69798774.0
2005-09-09 16:34:00,93.355,93.395,93.327,93.38,105693659.0
2005-09-09 16:35:00,93.38,93.395,93.35,93.353,58914424.0
2005-09-09 16:36:00,93.363,93.365,93.363,93.365,21510418.0
2005-09-09 16:37:00,93.355,93.375,93.337,93.337,119689285.0
2005-09-09 16:38:00,93.345,93.37,93.335,93.345,83592734.0
2005-09-09 16:39:00,93.355,93.38,93.34,93.36,444863256.0
2005-09-09 16:40:00,93.365,93.383,93.36,93.37,133203628.0
2005-09-09 16:41:00,93.38,93.395,93.343,93.36,161273549.0
2005-09-09 16:42:00,93.355,93.37,93.34,93.37,172078019.0
2005-09-09 16:43:00,93.362,93.37,93.353,93.355,89362441.0
2005-09-09 16:44:00,93.353,93.363,93.335,93.36,64036599.0
2005-09-09 16:45:00,93.36,93.375,93.36,93.363,21783621.0
2005-09-09 16:46:00,93.375,93.375,93.35,93.352,242748059.0
2005-09-09 16:47:00,93.353,93.365,93.35,93.365,69736201.0
2005-09-09 16:48:00,93.36,93.375,93.325,93.325,20775355.0
2005-09-09 16:49:00,93.33,93.349,93.33,93.33,142390979.0
2005-09-09 16:50:00,93.33,93.33,93.31,93.31,8063676.0
2005-09-09 16:51:00,93.312,93.355,93.312,93.355,3464648.0
2005-09-09 16:52:00,93.345,93.358,93.335,93.342,83572454.0
2005-09-09 16:53:00,93.34,93.38,93.34,93.38,75014074.0
2005-09-09 16:54:00,93.38,93.388,93.355,93.355,93028911.0
2005-09-09 16:55:00,93.35,93.365,93.34,93.34,21297206.0
2005-09-09 16:56:00,93.33,93.35,93.325,93.335,120852553.0
2005-09-09 16:57:00,93.325,93.345,93.31,93.34,125398326.0
2005-09-09 16:58:00,93.36,93.36,93.328,93.33,23184338.0
2005-09-09 16:59:00,93.332,93.37,93.294,93.352,77059786.0
2005-09-09 17:00:00,93.355,93.375,93.353,93.353,21767613.0
2005-09-09 17:01:00,93.36,93.385,93.36,93.37,2428587.0
2005-09-09 17:02:00,93.368,93.395,93.367,93.39,86570316.0
2005-09-09 17:03:00,93.385,93.41,93.385,93.41,3448031.0
2005-09-09 17:04:00,93.41,93.42,93.363,93.363,5069885.0
2005-09-09 17:05:00,93.375,93.405,93.365,93.405,38116930.0
2005-09-09 17:06:00,93.405,93.435,93.38,93.4,113087835.0
2005-09-09 17:07:00,93.4,93.402,93.38,93.402,108816621.0
2005-09-09 17:08:00,93.41,93.415,93.39,93.395,65624834.0
2005-09-09 17:09:00,93.41,93.413,93.355,93.41,109614532.0
2005-09-09 17:10:00,93.392,93.392,93.367,93.367,50441554.0
2005-09-09 17:11:00,93.358,93.375,93.35,93.35,23566704.0
2005-09-09 17:12:00,93.36,93.37,93.33,93.34,163098359.0
2005-09-09 17:13:00,93.335,93.34,93.285,93.32,108259149.0
2005-09-09 17:14:00,93.3,93.32,93.29,93.32,89770352.0
2005-09-09 17:15:00,93.312,93.312,93.26,93.26,5477430.0
2005-09-09 17:16:00,93.26,93.285,93.26,93.268,94138295.0
2005-09-09 17:17:00,93.265,93.32,93.265,93.305,62820542.0
2005-09-09 17:18:00,93.303,93.325,93.297,93.305,14662071.0
2005-09-09 17:19:00,93.3,93.335,93.3,93.32,21707522.0
2005-09-09 17:20:00,93.32,93.32,93.315,93.315,4061321.0
2005-09-09 17:21:00,93.305,93.325,93.295,93.315,64704257.0
2005-09-09 17:22:00,93.312,93.334,93.308,93.31,126812760.0
2005-09-09 17:23:00,93.315,93.335,93.305,93.305,35979497.0
2005-09-09 17:24:00,93.315,93.335,93.29,93.303,329156125.0
2005-09-09 17:25:00,93.305,93.335,93.305,93.317,163097417.0
2005-09-09 17:26:00,93.33,93.365,93.33,93.365,502547907.0
2005-09-09 17:27:00,93.355,93.355,93.277,93.285,19938820.0
2005-09-09 17:28:00,93.283,93.303,93.265,93.265,75891903.0
2005-09-09 17:29:00,93.27,93.285,93.27,93.28,248075599.0
2005-09-09 17:30:00,93.27,93.315,93.265,93.295,306691808.0
2005-09-09 17:31:00,93.315,93.35,93.29,93.323,179070380.0
2005-09-09 17:32:00,93.345,93.345,93.31,93.317,49514539.0
2005-09-09 17:33:00,93.317,93.321,93.258,93.258,127492748.0
2005-09-09 17:34:00,93.255,93.293,93.23,93.255,126347357.0
2005-09-09 17:35:00,93.253,93.29,93.24,93.26,69680271.0
2005-09-09 17:36:00,93.26,93.285,93.235,93.273,159466428.0
2005-09-09 17:37:00,93.27,93.27,93.265,93.265,11989193.0
2005-09-09 17:38:00,93.27,93.325,93.27,93.325,64570707.0
2005-09-09 17:39:00,93.32,93.35,93.293,93.305,84050638.0
2005-09-09 17:40:00,93.32,93.34,93.31,93.31,162548762.0
2005-09-09 17:41:00,93.307,93.334,93.307,93.313,102570248.0
2005-09-09 17:42:00,93.315,93.323,93.303,93.303,58585171.0
2005-09-09 17:43:00,93.293,93.345,93.293,93.31,335763108.0
2005-09-09 17:44:00,93.312,93.34,93.305,93.305,74491713.0
2005-09-09 17:45:00,93.32,93.35,93.265,93.265,130632828.0
2005-09-09 17:46:00,93.315,93.32,93.297,93.297,33797731.0
2005-09-09 17:47:00,93.313,93.325,93.313,93.313,4209017.0
2005-09-09 17:48:00,93.325,93.345,93.325,93.345,6686535.0
2005-09-09 17:49:00,93.317,93.345,93.3,93.3,211702442.0
2005-09-09 17:50:00,93.29,93.325,93.29,93.292,100001716.0
2005-09-09 17:51:00,93.295,93.33,93.295,93.305,209142912.0
2005-09-09 17:52:00,93.315,93.332,93.305,93.317,99104287.0
2005-09-09 17:53:00,93.31,93.332,93.31,93.315,75918185.0
2005-09-09 17:54:00,93.325,93.333,93.318,93.318,74083886.0
2005-09-09 17:55:00,93.32,93.32,93.285,93.32,34428623.0
2005-09-09 17:56:00,93.305,93.33,93.283,93.33,465431254.0
2005-09-09 17:57:00,93.325,93.335,93.245,93.245,78743037.0
2005-09-09 17:58:00,93.243,93.27,93.243,93.25,122001195.0
2005-09-09 17:59:00,93.25,93.255,93.23,93.23,104386094.0
2005-09-09 18:00:00,93.235,93.235,93.197,93.21,34586546.0
2005-09-09 18:01:00,93.202,93.218,93.191,93.192,80371303.0
2005-09-09 18:02:00,93.18,93.218,93.18,93.21,38162053.0
2005-09-09 18:03:00,93.21,93.22,93.21,93.22,1030053.0
2005-09-09 18:04:00,93.21,93.255,93.21,93.215,67986223.0
2005-09-09 18:05:00,93.235,93.25,93.235,93.25,4883697.0
2005-09-09 18:06:00,93.245,93.275,93.245,93.255,49358186.0
2005-09-09 18:07:00,93.248,93.26,93.243,93.26,114100004.0
2005-09-09 18:08:00,93.26,93.26,93.26,93.26,1341605.0
2005-09-09 18:09:00,93.26,93.26,93.26,93.26,276624.0
2005-09-09 18:10:00,93.265,93.283,93.265,93.283,3247661.0
2005-09-09 18:11:00,93.29,93.3,93.28,93.3,7018325.0
2005-09-09 18:12:00,93.3,93.3,93.29,93.29,4818207.0
2005-09-09 18:13:00,93.285,93.297,93.27,93.29,21404592.0
2005-09-09 18:14:00,93.295,93.295,93.265,93.285,98418265.0
2005-09-09 18:15:00,93.29,93.29,93.27,93.27,88156215.0
2005-09-09 18:16:00,93.263,93.311,93.263,93.295,71493617.0
2005-09-09 18:17:00,93.3,93.355,93.3,93.35,92270365.0
2005-09-09 18:18:00,93.355,93.376,93.332,93.332,11010104.0
2005-09-09 18:19:00,93.34,93.355,93.317,93.32,24835140.0
2005-09-09 18:20:00,93.31,93.34,93.31,93.34,12590627.0
2005-09-09 18:21:00,93.335,93.337,93.272,93.295,119069364.0
2005-09-09 18:22:00,93.255,93.272,93.255,93.272,2717195.0
2005-09-09 18:23:00,93.278,93.302,93.278,93.3,45108634.0
2005-09-09 18:24:00,93.3,93.301,93.299,93.3,36812460.0
2005-09-09 18:25:00,93.31,93.338,93.31,93.338,169564800.0
2005-09-09 18:26:00,93.325,93.342,93.325,93.342,159133137.0
2005-09-09 18:27:00,93.35,93.35,93.334,93.35,56997861.0
2005-09-09 18:28:00,93.345,93.385,93.33,93.335,197875805.0
2005-09-09 18:29:00,93.353,93.375,93.323,93.347,117455407.0
2005-09-09 18:30:00,93.35,93.375,93.31,93.31,37263527.0
2005-09-09 18:31:00,93.31,93.337,93.3,93.337,85395408.0
2005-09-09 18:32:00,93.343,93.343,93.305,93.305,8456899.0
2005-09-09 18:33:00,93.315,93.315,93.285,93.295,37741160.0
2005-09-09 18:34:00,93.285,93.329,93.285,93.322,22275428.0
2005-09-09 18:35:00,93.32,93.33,93.295,93.32,125745515.0
2005-09-09 18:36:00,93.31,93.336,93.305,93.312,198317938.0
2005-09-09 18:37:00,93.32,93.337,93.32,93.325,127174536.0
2005-09-09 18:38:00,93.33,93.35,93.27,93.305,70960210.0
2005-09-09 18:39:00,93.308,93.31,93.303,93.31,158247825.0
2005-09-09 18:40:00,93.32,93.325,93.293,93.323,157991861.0
2005-09-09 18:41:00,93.315,93.315,93.31,93.31,9434020.0
2005-09-09 18:42:00,93.305,93.305,93.295,93.295,5706863.0
2005-09-09 18:43:00,93.285,93.31,93.285,93.3,21195231.0
2005-09-09 18:44:00,93.3,93.3,93.275,93.278,10919539.0
2005-09-09 18:45:00,93.295,93.31,93.278,93.295,149161098.0
2005-09-09 18:46:00,93.293,93.315,93.265,93.265,17026630.0
2005-09-09 18:47:00,93.295,93.31,93.288,93.305,100547910.0
2005-09-09 18:48:00,93.295,93.309,93.282,93.305,27590739.0
2005-09-09 18:49:00,93.29,93.305,93.29,93.305,22719761.0
2005-09-09 18:50:00,93.32,93.34,93.302,93.32,24333644.0
2005-09-09 18:51:00,93.295,93.311,93.295,93.305,134324492.0
2005-09-09 18:52:00,93.308,93.308,93.308,93.308,88739639.0
2005-09-09 18:53:00,93.31,93.31,93.293,93.3,67627246.0
2005-09-09 18:54:00,93.305,93.305,93.274,93.29,17474131.0
2005-09-09 18:55:00,93.295,93.325,93.27,93.32,49252616.0
2005-09-09 18:56:00,93.315,93.334,93.295,93.295,94830098.0
2005-09-09 18:57:00,93.29,93.31,93.269,93.31,14388021.0
2005-09-09 18:58:00,93.305,93.317,93.305,93.31,24758832.0
2005-09-09 18:59:00,93.295,93.342,93.295,93.34,108081994.0
2005-09-09 19:00:00,93.315,93.352,93.315,93.33,132520606.0
2005-09-09 19:01:00,93.31,93.34,93.303,93.303,31280445.0
2005-09-09 19:02:00,93.305,93.325,93.305,93.32,46625686.0
2005-09-09 19:03:00,93.318,93.337,93.313,93.313,43768576.0
2005-09-09 19:04:00,93.32,93.32,93.303,93.312,266052269.0
2005-09-09 19:05:00,93.31,93.32,93.31,93.32,23023228.0
2005-09-09 19:06:00,93.315,93.328,93.295,93.313,123470614.0
2005-09-09 19:07:00,93.305,93.305,93.293,93.293,1845799.0
2005-09-09 19:08:00,93.265,93.313,93.265,93.295,1817604.0
2005-09-09 19:09:00,93.29,93.31,93.29,93.31,54327204.0
2005-09-09 19:10:00,93.305,93.305,93.295,93.305,4258657.0
2005-09-09 19:11:00,93.305,93.305,93.285,93.292,14129230.0
2005-09-09 19:12:00,93.295,93.295,93.277,93.277,124763984.0
2005-09-09 19:13:00,93.29,93.3,93.283,93.283,13405938.0
2005-09-09 19:14:00,93.29,93.3,93.278,93.3,91809018.0
2005-09-09 19:15:00,93.285,93.295,93.27,93.285,158452692.0
2005-09-09 19:16:00,93.295,93.295,93.275,93.275,215059229.0
2005-09-09 19:17:00,93.28,93.29,93.28,93.29,17812418.0
2005-09-09 19:18:00,93.293,93.298,93.285,93.285,40139674.0
2005-09-09 19:19:00,93.29,93.3,93.282,93.3,172147767.0
2005-09-09 19:20:00,93.298,93.298,93.293,93.293,37212591.0
2005-09-09 19:21:00,93.255,93.313,93.255,93.3,22412369.0
2005-09-09 19:22:00,93.305,93.305,93.29,93.3,282688470.0
2005-09-09 19:23:00,93.303,93.315,93.279,93.303,117530191.0
2005-09-09 19:24:00,93.287,93.31,93.287,93.31,25801132.0
2005-09-09 19:25:00,93.305,93.305,93.3,93.3,18296200.0
2005-09-09 19:26:00,93.285,93.298,93.285,93.298,46246250.0
2005-09-09 19:27:00,93.303,93.306,93.29,93.29,31821818.0
2005-09-09 19:28:00,93.295,93.33,93.267,93.33,4934148.0
2005-09-09 19:29:00,93.33,93.342,93.31,93.315,129364653.0
2005-09-09 19:30:00,93.325,93.325,93.29,93.318,76611028.0
2005-09-09 19:31:00,93.313,93.33,93.29,93.293,125721824.0
2005-09-09 19:32:00,93.295,93.32,93.295,93.32,22391293.0
2005-09-09 19:33:00,93.32,93.32,93.3,93.3,6211227.0
2005-09-09 19:34:00,93.303,93.314,93.27,93.293,66138235.0
2005-09-09 19:35:00,93.295,93.295,93.277,93.277,39013205.0
2005-09-09 19:36:00,93.275,93.325,93.275,93.32,67782272.0
2005-09-09 19:37:00,93.312,93.332,93.312,93.32,52773167.0
2005-09-09 19:38:00,93.315,93.315,93.275,93.283,39451761.0
2005-09-09 19:39:00,93.275,93.281,93.243,93.26,36178935.0
2005-09-09 19:40:00,93.265,93.265,93.235,93.265,51703443.0
2005-09-09 19:41:00,93.26,93.285,93.258,93.265,58721707.0
2005-09-09 19:42:00,93.273,93.291,93.27,93.275,33326229.0
2005-09-09 19:43:00,93.285,93.285,93.285,93.285,60789307.0
2005-09-09 19:44:00,93.29,93.29,93.235,93.235,9038555.0
2005-09-09 19:45:00,93.272,93.28,93.26,93.275,44947511.0
2005-09-09 19:46:00,93.278,93.29,93.25,93.275,35397550.0
2005-09-09 19:47:00,93.255,93.257,93.245,93.255,213492398.0
2005-09-09 19:48:00,93.27,93.28,93.255,93.255,66401581.0
2005-09-09 19:49:00,93.27,93.27,93.253,93.263,80079826.0
2005-09-09 19:50:00,93.27,93.275,93.27,93.275,50132114.0
2005-09-09 19:51:00,93.275,93.28,93.275,93.28,4932556.0
2005-09-09 19:52:00,93.29,93.303,93.285,93.285,13941388.0
2005-09-09 19:53:00,93.282,93.286,93.28,93.285,12560397.0
2005-09-09 19:54:00,93.28,93.28,93.28,93.28,13877807.0
2005-09-09 19:55:00,93.29,93.32,93.29,93.32,13435625.0
2005-09-09 19:56:00,93.31,93.322,93.31,93.315,42172605.0
2005-09-09 19:57:00,93.325,93.333,93.271,93.32,42943538.0
2005-09-09 19:58:00,93.315,93.335,93.308,93.335,25830773.0
2005-09-09 19:59:00,93.31,93.32,93.31,93.32,4985306.0
2005-09-09 20:00:00,93.33,93.33,93.313,93.313,388848224.0
2005-09-09 20:01:00,93.32,93.34,93.32,93.34,1636044.0
2005-09-09 20:02:00,93.34,93.345,93.313,93.33,68296125.0
2005-09-09 20:03:00,93.33,93.333,93.295,93.317,189827880.0
2005-09-09 20:04:00,93.33,93.33,93.305,93.328,183620540.0
2005-09-09 20:05:00,93.328,93.328,93.295,93.31,86525064.0
2005-09-09 20:06:00,93.305,93.307,93.285,93.305,89265609.0
2005-09-09 20:07:00,93.3,93.3,93.274,93.28,74304204.0
2005-09-09 20:08:00,93.28,93.28,93.272,93.272,4761469.0
2005-09-09 20:09:00,93.265,93.265,93.235,93.235,42568298.0
2005-09-09 20:10:00,93.242,93.26,93.228,93.23,13755075.0
2005-09-09 20:11:00,93.243,93.243,93.243,93.243,512518.0
2005-09-09 20:12:00,93.235,93.235,93.235,93.235,1808621.0
2005-09-09 20:13:00,93.235,93.235,93.225,93.225,91831501.0
2005-09-09 20:14:00,93.235,93.235,93.222,93.222,48947068.0
2005-09-09 20:15:00,93.23,93.235,93.23,93.235,14261382.0
2005-09-09 20:16:00,93.233,93.256,93.215,93.215,49600598.0
2005-09-09 20:17:00,93.23,93.245,93.23,93.245,13786564.0
2005-09-09 20:18:00,93.25,93.259,93.235,93.255,128116248.0
2005-09-09 20:19:00,93.26,93.272,93.26,93.26,6451972.0
2005-09-09 20:20:00,93.267,93.267,93.24,93.263,103531312.0
2005-09-09 20:21:00,93.263,93.285,93.232,93.255,77835570.0
2005-09-09 20:22:00,93.248,93.285,93.248,93.27,199533248.0
2005-09-09 20:23:00,93.265,93.272,93.254,93.26,65843489.0
2005-09-09 20:24:00,93.275,93.29,93.272,93.272,9004044.0
2005-09-09 20:25:00,93.275,93.275,93.247,93.247,15127759.0
2005-09-09 20:26:00,93.253,93.28,93.253,93.28,5287394.0
2005-09-09 20:27:00,93.283,93.283,93.255,93.255,24117881.0
2005-09-09 20:28:00,93.27,93.275,93.248,93.265,124849772.0
2005-09-09 20:29:00,93.265,93.28,93.26,93.28,3304345.0
2005-09-09 20:30:00,93.26,93.275,93.26,93.275,5004993.0
2005-09-09 20:31:00,93.277,93.28,93.26,93.28,192226578.0
2005-09-09 20:32:00,93.265,93.29,93.265,93.265,131984092.0
2005-09-09 20:33:00,93.267,93.285,93.267,93.275,3775759.0
2005-09-09 20:34:00,93.27,93.273,93.27,93.273,6135410.0
2005-09-09 20:35:00,93.275,93.275,93.24,93.265,13572158.0
2005-09-09 20:36:00,93.252,93.252,93.245,93.245,9089084.0
2005-09-09 20:37:00,93.238,93.24,93.22,93.24,379248371.0
2005-09-09 20:38:00,93.24,93.24,93.19,93.19,75177218.0
2005-09-09 20:39:00,93.2,93.23,93.2,93.213,19525737.0
2005-09-09 20:40:00,93.215,93.22,93.207,93.207,155302617.0
2005-09-09 20:41:00,93.225,93.24,93.222,93.23,87026828.0
2005-09-09 20:42:00,93.217,93.217,93.215,93.215,31297218.0
2005-09-09 20:43:00,93.235,93.243,93.217,93.243,54845725.0
2005-09-09 20:44:00,93.238,93.24,93.195,93.23,53153467.0
2005-09-09 20:45:00,93.24,93.248,93.225,93.225,68119341.0
2005-09-09 20:46:00,93.24,93.248,93.24,93.24,89432934.0
2005-09-09 20:47:00,93.25,93.25,93.25,93.25,230092.0
2005-09-09 20:48:00,93.25,93.25,93.22,93.22,57600314.0
2005-09-09 20:49:00,93.215,93.24,93.213,93.233,46184167.0
2005-09-09 20:50:00,93.218,93.225,93.195,93.22,61826191.0
2005-09-09 20:51:00,93.215,93.225,93.205,93.225,69412756.0
2005-09-09 20:52:00,93.23,93.23,93.192,93.192,17500603.0
2005-09-09 20:53:00,93.2,93.211,93.2,93.2,213878589.0
2005-09-09 20:54:00,93.203,93.203,93.19,93.2,175576955.0
2005-09-09 20:55:00,93.2,93.2,93.175,93.175,73970386.0
2005-09-09 20:56:00,93.188,93.188,93.168,93.182,95677679.0
2005-09-09 20:57:00,93.185,93.22,93.185,93.2,58090218.0
2005-09-09 20:58:00,93.205,93.205,93.193,93.193,3562300.0
2005-09-09 20:59:00,93.195,93.233,93.195,93.23,17402327.0
2005-09-09 21:00:00,93.243,93.255,93.242,93.242,7801988.0
2005-09-09 21:01:00,93.24,93.265,93.24,93.255,46719136.0
2005-09-09 21:02:00,93.26,93.26,93.235,93.255,19532299.0
2005-09-09 21:03:00,93.25,93.255,93.215,93.255,66149214.0
2005-09-09 21:04:00,93.242,93.255,93.242,93.245,15768651.0
2005-09-09 21:05:00,93.245,93.247,93.235,93.235,57658300.0
2005-09-09 21:06:00,93.243,93.243,93.243,93.243,1807925.0
2005-09-09 21:07:00,93.25,93.25,93.233,93.237,41006137.0
2005-09-09 21:08:00,93.245,93.257,93.245,93.257,3882810.0
2005-09-09 21:09:00,93.243,93.29,93.243,93.275,64048425.0
2005-09-09 21:10:00,93.278,93.29,93.278,93.29,68445153.0
2005-09-09 21:11:00,93.29,93.29,93.29,93.29,3824969.0
2005-09-09 21:12:00,93.283,93.31,93.255,93.283,11024429.0
2005-09-09 21:13:00,93.29,93.31,93.275,93.295,31362676.0
2005-09-09 21:14:00,93.3,93.3,93.292,93.292,2589892.0
2005-09-09 21:15:00,93.293,93.325,93.292,93.325,9074599.0
2005-09-09 21:16:00,93.315,93.315,93.302,93.305,8197768.0
2005-09-09 21:17:00,93.3,93.314,93.285,93.285,24587915.0
2005-09-09 21:18:00,93.305,93.305,93.305,93.305,319517.0
2005-09-09 21:19:00,93.295,93.295,93.285,93.285,46560784.0
2005-09-09 21:20:00,93.285,93.295,93.265,93.285,104685887.0
2005-09-09 21:21:00,93.285,93.295,93.285,93.295,9780469.0
2005-09-09 21:22:00,93.295,93.295,93.285,93.29,10736429.0
2005-09-09 21:23:00,93.283,93.283,93.265,93.265,9074770.0
2005-09-09 21:24:00,93.255,93.255,93.245,93.245,42078790.0
2005-09-09 21:25:00,93.242,93.242,93.242,93.242,7135273.0
2005-09-09 21:26:00,93.243,93.253,93.239,93.242,62896678.0
2005-09-09 21:27:00,93.255,93.26,93.255,93.26,10309825.0
2005-09-09 21:28:00,93.268,93.268,93.245,93.245,24949919.0
2005-09-09 21:29:00,93.25,93.25,93.225,93.225,133436775.0
2005-09-09 21:30:00,93.245,93.245,93.223,93.223,2946843.0
2005-09-09 21:31:00,93.225,93.24,93.224,93.24,54554637.0
2005-09-09 21:32:00,93.255,93.255,93.195,93.243,64747027.0
2005-09-09 21:33:00,93.248,93.248,93.218,93.225,223738945.0
2005-09-09 21:34:00,93.235,93.245,93.21,93.225,40516497.0
2005-09-09 21:36:00,93.217,93.235,93.217,93.233,54761289.0
2005-09-09 21:37:00,93.23,93.23,93.23,93.23,6745905.0
2005-09-09 21:38:00,93.222,93.222,93.205,93.205,18974229.0
2005-09-09 21:39:00,93.215,93.215,93.215,93.215,8046208.0
2005-09-09 21:40:00,93.21,93.21,93.2,93.2,52366408.0
2005-09-09 21:41:00,93.215,93.22,93.185,93.193,105010348.0
2005-09-09 21:42:00,93.2,93.205,93.19,93.193,71418763.0
2005-09-09 21:43:00,93.187,93.21,93.175,93.175,94455760.0
2005-09-09 21:44:00,93.185,93.195,93.185,93.195,8959801.0
2005-09-09 21:45:00,93.2,93.2,93.2,93.2,46202288.0
2005-09-09 21:46:00,93.205,93.216,93.187,93.195,29044681.0
2005-09-09 21:47:00,93.195,93.212,93.195,93.203,156251645.0
2005-09-09 21:48:00,93.192,93.192,93.17,93.17,2340528.0
2005-09-09 21:49:00,93.16,93.193,93.145,93.145,135493578.0
2005-09-09 21:50:00,93.145,93.16,93.125,93.125,40883098.0
2005-09-09 21:51:00,93.13,93.145,93.113,93.113,77411586.0
2005-09-09 21:52:00,93.12,93.13,93.093,93.115,13813387.0
2005-09-09 21:53:00,93.13,93.145,93.113,93.113,21552480.0
2005-09-09 21:54:00,93.107,93.125,93.107,93.112,116321861.0
2005-09-09 21:55:00,93.113,93.143,93.085,93.085,5374365.0
2005-09-09 21:56:00,93.145,93.145,93.13,93.13,54330386.0
2005-09-09 21:57:00,93.123,93.14,93.123,93.14,83273704.0
2005-09-09 21:58:00,93.135,93.147,93.133,93.135,54939314.0
2005-09-09 21:59:00,93.125,93.151,93.095,93.095,95069178.0
2005-09-09 22:00:00,93.135,93.145,93.118,93.118,29345130.0
2005-09-09 22:01:00,93.122,93.122,93.122,93.122,1882536.0
2005-09-09 22:02:00,93.118,93.125,93.118,93.12,63627666.0
2005-09-09 22:03:00,93.115,93.115,93.092,93.092,19454108.0
2005-09-09 22:04:00,93.113,93.125,93.092,93.125,16270948.0
2005-09-09 22:05:00,93.125,93.125,93.103,93.103,18162383.0
2005-09-09 22:06:00,93.105,93.11,93.093,93.11,42467548.0
2005-09-09 22:07:00,93.103,93.107,93.096,93.107,21864077.0
2005-09-09 22:08:00,93.113,93.113,93.097,93.1,10596619.0
2005-09-09 22:09:00,93.105,93.12,93.105,93.12,2879178.0
2005-09-09 22:10:00,93.125,93.135,93.091,93.117,15945014.0
2005-09-09 22:11:00,93.12,93.127,93.11,93.11,54852796.0
2005-09-09 22:12:00,93.12,93.125,93.093,93.12,355034225.0
2005-09-09 22:13:00,93.123,93.13,93.123,93.13,14212783.0
2005-09-09 22:14:00,93.145,93.145,93.135,93.14,4330464.0
2005-09-09 22:15:00,93.132,93.135,93.132,93.135,4383891.0
2005-09-09 22:16:00,93.125,93.125,93.103,93.103,35313390.0
2005-09-09 22:17:00,93.115,93.12,93.1,93.1,8146571.0
2005-09-09 22:18:00,93.097,93.115,93.095,93.095,43388376.0
2005-09-09 22:19:00,93.092,93.092,93.092,93.092,3963115.0
2005-09-09 22:20:00,93.095,93.097,93.082,93.082,27784823.0
2005-09-09 22:21:00,93.09,93.107,93.085,93.085,24937686.0
2005-09-09 22:22:00,93.085,93.105,93.085,93.105,49903481.0
2005-09-09 22:23:00,93.11,93.11,93.075,93.075,1787988.0
2005-09-09 22:24:00,93.085,93.095,93.085,93.09,114070508.0
2005-09-09 22:25:00,93.09,93.09,93.045,93.045,45684473.0
2005-09-09 22:26:00,93.05,93.05,93.05,93.05,11783659.0
2005-09-09 22:27:00,93.04,93.04,93.01,93.03,20004406.0
2005-09-09 22:28:00,93.02,93.041,93.02,93.025,75437416.0
2005-09-09 22:29:00,93.018,93.063,93.018,93.055,54696816.0
2005-09-11 23:04:00,93.05,93.05,92.635,92.635,1250996.0
2005-09-11 23:05:00,92.62,92.646,92.62,92.62,152170754.0
2005-09-11 23:06:00,92.625,92.625,92.61,92.625,465553281.0
2005-09-11 23:07:00,92.62,92.635,92.61,92.635,86062535.0
2005-09-11 23:08:00,92.64,92.652,92.638,92.652,124983300.0
2005-09-11 23:09:00,92.67,92.67,92.662,92.67,40488651.0
2005-09-11 23:57:00,92.665,92.76,92.665,92.76,4642391.0
2005-09-11 23:58:00,92.77,92.792,92.77,92.775,34009383.0
2005-09-11 23:59:00,92.773,92.79,92.755,92.79,48252176.0
2005-09-12 00:00:00,92.79,92.793,92.79,92.793,1464020.0
2005-09-12 00:01:00,92.785,92.785,92.785,92.785,6653403.0
2005-09-12 00:02:00,92.795,92.832,92.783,92.807,14766010.0
2005-09-12 00:03:00,92.81,92.843,92.81,92.843,15287376.0
2005-09-12 00:04:00,92.813,92.863,92.8,92.825,72731045.0
2005-09-12 00:05:00,92.825,92.833,92.795,92.82,79430326.0
2005-09-12 00:06:00,92.822,92.835,92.805,92.835,28254485.0
2005-09-12 00:07:00,92.827,92.827,92.805,92.82,103540525.0
2005-09-12 00:08:00,92.81,92.83,92.807,92.82,13392090.0
2005-09-12 00:09:00,92.82,92.82,92.82,92.82,765055.0
2005-09-12 00:10:00,92.82,92.82,92.803,92.803,6451719.0
2005-09-12 00:11:00,92.795,92.799,92.782,92.795,34873592.0
2005-09-12 00:12:00,92.785,92.81,92.785,92.81,109308672.0
2005-09-12 00:13:00,92.815,92.82,92.802,92.82,10654801.0
2005-09-12 00:14:00,92.83,92.83,92.8,92.8,301979866.0
2005-09-12 00:15:00,92.805,92.823,92.793,92.8,92414927.0
2005-09-12 00:16:00,92.805,92.823,92.805,92.805,175824738.0
2005-09-12 00:17:00,92.81,92.83,92.81,92.83,13021552.0
2005-09-12 00:18:00,92.83,92.83,92.815,92.83,51305663.0
2005-09-12 00:19:00,92.83,92.837,92.815,92.82,69932642.0
2005-09-12 00:20:00,92.83,92.83,92.8,92.81,23539209.0
2005-09-12 00:21:00,92.81,92.833,92.81,92.815,37564595.0
2005-09-12 00:22:00,92.803,92.833,92.803,92.822,58364159.0
2005-09-12 00:23:00,92.835,92.84,92.827,92.84,36090412.0
2005-09-12 00:24:00,92.84,92.849,92.833,92.845,75485646.0
2005-09-12 00:25:00,92.84,92.87,92.839,92.87,100870637.0
2005-09-12 00:26:00,92.865,92.875,92.837,92.865,181769896.0
2005-09-12 00:27:00,92.875,92.875,92.839,92.87,139840634.0
2005-09-12 00:28:00,92.863,92.877,92.853,92.853,67921060.0
2005-09-12 00:29:00,92.86,92.869,92.823,92.86,12168610.0
2005-09-12 00:30:00,92.855,92.869,92.845,92.845,98278542.0
2005-09-12 00:31:00,92.85,92.89,92.85,92.89,22380960.0
2005-09-12 00:32:00,92.9,92.903,92.869,92.87,90511224.0
2005-09-12 00:33:00,92.87,92.91,92.87,92.875,177997363.0
2005-09-12 00:34:00,92.89,92.9,92.885,92.9,81199174.0
2005-09-12 00:35:00,92.892,92.892,92.87,92.87,4026256.0
2005-09-12 00:36:00,92.868,92.868,92.83,92.85,83456512.0
2005-09-12 00:37:00,92.833,92.85,92.826,92.85,98960297.0
2005-09-12 00:38:00,92.84,92.85,92.827,92.85,210995519.0
2005-09-12 00:39:00,92.845,92.845,92.835,92.835,7971557.0
2005-09-12 00:40:00,92.832,92.845,92.798,92.845,105314470.0
2005-09-12 00:41:00,92.845,92.86,92.842,92.843,46691294.0
2005-09-12 00:42:00,92.843,92.855,92.843,92.855,3740613.0
2005-09-12 00:43:00,92.852,92.852,92.835,92.845,51363208.0
2005-09-12 00:44:00,92.85,92.855,92.835,92.855,6261548.0
2005-09-12 00:45:00,92.865,92.868,92.86,92.865,62333905.0
2005-09-12 00:46:00,92.847,92.865,92.845,92.865,325635493.0
2005-09-12 00:47:00,92.86,92.86,92.847,92.85,88443028.0
2005-09-12 00:48:00,92.85,92.873,92.845,92.87,402124946.0
2005-09-12 00:49:00,92.883,92.89,92.863,92.89,76208557.0
2005-09-12 00:50:00,92.885,92.885,92.85,92.85,87313103.0
2005-09-12 00:51:00,92.84,92.848,92.836,92.84,298842954.0
2005-09-12 00:52:00,92.832,92.855,92.825,92.855,122694793.0
2005-09-12 00:53:00,92.85,92.86,92.842,92.85,97234869.0
2005-09-12 00:54:00,92.845,92.87,92.845,92.865,28579306.0
2005-09-12 00:55:00,92.86,92.86,92.833,92.833,68077180.0
2005-09-12 00:56:00,92.845,92.845,92.822,92.84,86871552.0
2005-09-12 00:57:00,92.83,92.833,92.825,92.825,131006265.0
2005-09-12 00:58:00,92.83,92.836,92.823,92.835,44201668.0
2005-09-12 00:59:00,92.835,92.855,92.835,92.855,4709750.0
2005-09-12 01:00:00,92.85,92.85,92.831,92.833,84701698.0
2005-09-12 01:01:00,92.84,92.862,92.832,92.832,49841887.0
2005-09-12 01:02:00,92.83,92.84,92.83,92.84,104634262.0
2005-09-12 01:03:00,92.84,92.84,92.84,92.84,301630.0
2005-09-12 01:04:00,92.832,92.838,92.824,92.83,134835082.0
2005-09-12 01:05:00,92.815,92.832,92.815,92.822,76960581.0
2005-09-12 01:06:00,92.83,92.83,92.81,92.81,31020973.0
2005-09-12 01:07:00,92.81,92.82,92.795,92.8,122126231.0
2005-09-12 01:08:00,92.805,92.805,92.79,92.79,63985280.0
2005-09-12 01:09:00,92.785,92.788,92.772,92.785,142549464.0
2005-09-12 01:10:00,92.797,92.815,92.797,92.8,11733113.0
2005-09-12 01:11:00,92.79,92.815,92.79,92.8,51395296.0
2005-09-12 01:12:00,92.805,92.81,92.785,92.81,81623026.0
2005-09-12 01:13:00,92.815,92.815,92.785,92.795,339729314.0
2005-09-12 01:14:00,92.785,92.785,92.758,92.763,69708491.0
2005-09-12 01:15:00,92.745,92.765,92.74,92.765,50613879.0
2005-09-12 01:16:00,92.732,92.755,92.732,92.75,60548264.0
2005-09-12 01:17:00,92.755,92.755,92.74,92.745,133852523.0
2005-09-12 01:18:00,92.733,92.752,92.733,92.752,56701068.0
2005-09-12 01:19:00,92.765,92.765,92.728,92.733,58703211.0
2005-09-12 01:20:00,92.743,92.743,92.725,92.725,40951061.0
2005-09-12 01:21:00,92.73,92.745,92.73,92.73,18034939.0
2005-09-12 01:22:00,92.735,92.74,92.723,92.735,56285504.0
2005-09-12 01:23:00,92.728,92.74,92.726,92.74,77510112.0
2005-09-12 01:24:00,92.745,92.763,92.745,92.763,53174237.0
2005-09-12 01:25:00,92.775,92.79,92.775,92.79,20618272.0
2005-09-12 01:26:00,92.795,92.795,92.734,92.79,36728364.0
2005-09-12 01:27:00,92.8,92.841,92.78,92.84,30471652.0
2005-09-12 01:28:00,92.838,92.838,92.803,92.833,199774486.0
2005-09-12 01:29:00,92.825,92.845,92.825,92.845,81099243.0
2005-09-12 01:30:00,92.845,92.87,92.842,92.842,561376182.0
2005-09-12 01:31:00,92.845,92.845,92.814,92.815,65068139.0
2005-09-12 01:32:00,92.845,92.845,92.815,92.815,111285187.0
2005-09-12 01:33:00,92.817,92.817,92.78,92.79,41005083.0
2005-09-12 01:34:00,92.785,92.785,92.755,92.785,24489872.0
2005-09-12 01:35:00,92.78,92.79,92.775,92.78,47708317.0
2005-09-12 01:36:00,92.773,92.792,92.773,92.783,204478252.0
2005-09-12 01:37:00,92.785,92.796,92.785,92.795,160712711.0
2005-09-12 01:38:00,92.79,92.79,92.782,92.785,107954865.0
2005-09-12 01:39:00,92.787,92.806,92.787,92.8,73782115.0
2005-09-12 01:40:00,92.805,92.835,92.79,92.82,92591356.0
2005-09-12 01:41:00,92.84,92.84,92.812,92.82,69659243.0
2005-09-12 01:42:00,92.83,92.836,92.82,92.833,44896952.0
2005-09-12 01:43:00,92.83,92.871,92.83,92.83,27346465.0
2005-09-12 01:44:00,92.835,92.857,92.835,92.855,32398109.0
2005-09-12 01:45:00,92.855,92.855,92.815,92.837,119441686.0
2005-09-12 01:46:00,92.84,92.85,92.812,92.812,64370937.0
2005-09-12 01:47:00,92.82,92.828,92.81,92.815,33900490.0
2005-09-12 01:48:00,92.83,92.835,92.81,92.825,95634880.0
2005-09-12 01:49:00,92.82,92.839,92.818,92.832,101707228.0
2005-09-12 01:50:00,92.83,92.84,92.725,92.725,141483392.0
2005-09-12 01:51:00,92.715,92.783,92.715,92.78,121051643.0
2005-09-12 01:52:00,92.777,92.793,92.752,92.77,18640136.0
2005-09-12 01:53:00,92.755,92.777,92.755,92.777,6076324.0
2005-09-12 01:54:00,92.783,92.79,92.769,92.79,129956644.0
2005-09-12 01:55:00,92.785,92.785,92.76,92.775,159487207.0
2005-09-12 01:56:00,92.775,92.8,92.77,92.8,31042564.0
2005-09-12 01:57:00,92.793,92.82,92.793,92.805,43211494.0
2005-09-12 01:58:00,92.818,92.835,92.782,92.823,126663597.0
2005-09-12 01:59:00,92.83,92.83,92.773,92.773,75218127.0
2005-09-12 02:00:00,92.773,92.79,92.771,92.79,68479726.0
2005-09-12 02:01:00,92.783,92.825,92.766,92.808,123309577.0
2005-09-12 02:02:00,92.805,92.816,92.805,92.813,42079555.0
2005-09-12 02:05:00,92.82,92.863,92.82,92.863,130872757.0
2005-09-12 02:06:00,92.847,92.905,92.847,92.885,5755730.0
2005-09-12 02:07:00,92.89,92.917,92.88,92.917,5200854.0
2005-09-12 02:08:00,92.91,92.922,92.893,92.905,116351065.0
2005-09-12 02:09:00,92.905,92.91,92.875,92.88,132475085.0
2005-09-12 02:10:00,92.872,92.895,92.872,92.88,93912492.0
2005-09-12 02:11:00,92.885,92.9,92.875,92.9,77103691.0
2005-09-12 02:12:00,92.885,92.92,92.885,92.91,34229088.0
2005-09-12 02:13:00,92.902,92.91,92.898,92.91,68031007.0
2005-09-12 02:14:00,92.897,92.905,92.897,92.905,48984190.0
2005-09-12 02:15:00,92.905,92.935,92.905,92.935,35866386.0
2005-09-12 02:16:00,92.93,92.95,92.93,92.93,28870845.0
2005-09-12 02:17:00,92.933,92.97,92.933,92.97,43332642.0
2005-09-12 02:18:00,92.97,92.99,92.935,92.98,77099323.0
2005-09-12 02:19:00,92.97,92.985,92.96,92.985,88358964.0
2005-09-12 02:20:00,92.99,92.997,92.98,92.987,81644479.0
2005-09-12 02:21:00,92.985,93.007,92.98,92.98,105332102.0
2005-09-12 02:22:00,92.985,92.985,92.972,92.985,152046086.0
2005-09-12 02:23:00,92.973,92.99,92.96,92.973,203704179.0
2005-09-12 02:24:00,92.98,92.985,92.966,92.97,45319955.0
2005-09-12 02:25:00,92.965,92.985,92.965,92.985,26055826.0
2005-09-12 02:26:00,92.99,93.007,92.971,93.007,43058996.0
2005-09-12 02:27:00,93.015,93.025,92.973,93.025,112375230.0
2005-09-12 02:28:00,93.015,93.015,92.984,92.985,69502389.0
2005-09-12 02:29:00,92.982,92.994,92.982,92.985,600466559.0
2005-09-12 02:30:00,92.985,92.985,92.945,92.945,75133634.0
2005-09-12 02:31:00,92.953,92.962,92.94,92.958,192053922.0
2005-09-12 02:32:00,92.96,92.974,92.96,92.97,28609193.0
2005-09-12 02:33:00,92.98,92.98,92.932,92.975,38726658.0
2005-09-12 02:34:00,92.98,92.995,92.975,92.985,18992512.0
2005-09-12 02:35:00,92.973,92.985,92.96,92.985,50340091.0
2005-09-12 02:36:00,92.98,92.98,92.967,92.978,79726509.0
2005-09-12 02:37:00,92.985,92.985,92.965,92.985,58448081.0
2005-09-12 02:38:00,92.98,92.98,92.972,92.972,19731882.0
2005-09-12 02:39:00,92.983,92.983,92.983,92.983,261594.0
2005-09-12 02:40:00,92.973,92.983,92.966,92.975,58007125.0
2005-09-12 02:41:00,92.962,92.98,92.962,92.963,58352439.0
2005-09-12 02:42:00,92.975,92.975,92.96,92.975,138120447.0
2005-09-12 02:43:00,92.97,92.975,92.953,92.962,63748435.0
2005-09-12 02:44:00,92.965,92.995,92.965,92.985,49030203.0
2005-09-12 02:45:00,92.983,93.014,92.975,92.975,74955364.0
2005-09-12 02:46:00,92.985,92.985,92.945,92.975,311306988.0
2005-09-12 02:47:00,92.97,92.97,92.955,92.965,81216939.0
2005-09-12 02:48:00,92.96,92.976,92.95,92.97,55329203.0
2005-09-12 02:49:00,92.98,92.988,92.977,92.987,12262869.0
2005-09-12 02:50:00,92.975,93.0,92.975,92.985,155928098.0
2005-09-12 02:51:00,92.99,92.993,92.985,92.985,58263776.0
2005-09-12 02:52:00,92.99,92.99,92.965,92.99,125334809.0
2005-09-12 02:53:00,92.99,92.99,92.96,92.96,29836464.0
2005-09-12 02:54:00,92.952,92.975,92.945,92.945,83408019.0
2005-09-12 02:55:00,92.97,92.97,92.923,92.942,136362335.0
2005-09-12 02:58:00,92.942,92.95,92.925,92.95,55055657.0
2005-09-12 02:59:00,92.943,92.96,92.942,92.96,88674304.0
2005-09-12 03:01:00,92.955,93.02,92.955,93.02,45293233.0
2005-09-12 03:02:00,93.025,93.025,93.0,93.0,120024064.0
2005-09-12 03:03:00,93.02,93.032,92.99,93.005,86439356.0
2005-09-12 03:04:00,92.993,93.015,92.978,92.99,69794114.0
2005-09-12 03:05:00,92.995,93.01,92.993,93.0,29417711.0
2005-09-12 03:06:00,93.0,93.0,92.96,92.96,98545528.0
2005-09-12 03:07:00,92.955,92.964,92.942,92.942,115553577.0
2005-09-12 03:08:00,92.95,92.958,92.95,92.95,282861301.0
2005-09-12 03:09:00,92.95,92.95,92.905,92.935,80037679.0
2005-09-12 03:10:00,92.93,92.93,92.91,92.923,69756117.0
2005-09-12 03:11:00,92.91,92.935,92.89,92.89,385435592.0
2005-09-12 03:12:00,92.9,92.9,92.89,92.89,93039166.0
2005-09-12 03:13:00,92.905,92.905,92.87,92.877,314867042.0
2005-09-12 03:14:00,92.89,92.905,92.89,92.905,44301957.0
2005-09-12 03:15:00,92.895,92.9,92.885,92.9,5987900.0
2005-09-12 03:16:00,92.9,92.9,92.895,92.895,3626967.0
2005-09-12 03:17:00,92.895,92.895,92.893,92.893,3583649.0
2005-09-12 03:18:00,92.89,92.89,92.89,92.89,4165032.0
2005-09-12 03:19:00,92.895,92.895,92.848,92.882,103962954.0
2005-09-12 03:20:00,92.885,92.885,92.875,92.875,8311498.0
2005-09-12 03:21:00,92.88,92.91,92.88,92.88,198509292.0
2005-09-12 03:22:00,92.91,92.91,92.89,92.903,107204308.0
2005-09-12 03:23:00,92.91,92.922,92.89,92.908,79301134.0
2005-09-12 03:24:00,92.91,92.91,92.882,92.882,4306156.0
2005-09-12 03:25:00,92.89,92.9,92.875,92.88,87339113.0
2005-09-12 03:26:00,92.865,92.88,92.865,92.87,173876489.0
2005-09-12 03:27:00,92.87,92.89,92.865,92.88,97733747.0
2005-09-12 03:28:00,92.88,92.88,92.855,92.87,23044646.0
2005-09-12 03:29:00,92.875,92.892,92.872,92.875,96607234.0
2005-09-12 03:30:00,92.87,92.895,92.86,92.86,13516174.0
2005-09-12 03:31:00,92.853,92.875,92.843,92.843,61949160.0
2005-09-12 03:32:00,92.85,92.875,92.844,92.875,134242719.0
2005-09-12 03:33:00,92.867,92.867,92.85,92.855,181811031.0
2005-09-12 03:34:00,92.86,92.866,92.85,92.85,91700578.0
2005-09-12 03:35:00,92.865,92.873,92.859,92.86,83106513.0
2005-09-12 03:36:00,92.87,92.875,92.853,92.875,33849570.0
2005-09-12 03:37:00,92.862,92.871,92.855,92.863,56642235.0
2005-09-12 04:03:00,92.825,92.96,92.825,92.96,33867707.0
2005-09-12 04:04:00,92.95,92.97,92.943,92.943,60727398.0
2005-09-12 04:05:00,92.955,92.955,92.932,92.95,78256352.0
2005-09-12 04:06:00,92.945,92.963,92.944,92.95,101085352.0
2005-09-12 04:07:00,92.94,92.965,92.935,92.94,45270629.0
2005-09-12 04:08:00,92.945,92.955,92.94,92.945,47130090.0
2005-09-12 04:09:00,92.945,92.956,92.94,92.955,8205318.0
2005-09-12 04:10:00,92.955,92.964,92.923,92.963,17173591.0
2005-09-12 04:11:00,92.95,92.982,92.94,92.975,254024434.0
2005-09-12 04:12:00,92.985,93.02,92.955,93.01,20177697.0
2005-09-12 04:13:00,93.008,93.008,92.955,92.98,49413578.0
2005-09-12 04:14:00,92.98,92.995,92.96,92.995,142975303.0
2005-09-12 04:15:00,93.005,93.04,93.005,93.04,264782515.0
2005-09-12 04:16:00,93.05,93.07,93.03,93.045,64583244.0
2005-09-12 04:17:00,93.06,93.06,92.975,92.975,84347887.0
2005-09-12 04:18:00,92.983,93.003,92.97,92.97,4120433.0
2005-09-12 04:19:00,92.98,92.986,92.975,92.985,34384903.0
2005-09-12 04:20:00,92.982,92.995,92.98,92.99,82739751.0
2005-09-12 04:21:00,92.99,92.99,92.968,92.98,60329472.0
2005-09-12 04:22:00,92.95,93.005,92.95,92.975,73306030.0
2005-09-12 04:23:00,92.98,92.991,92.98,92.99,158676615.0
2005-09-12 04:24:00,92.982,92.988,92.971,92.988,197804057.0
2005-09-12 04:25:00,92.98,93.002,92.978,93.002,77917731.0
2005-09-12 04:26:00,93.005,93.005,92.97,92.98,73454162.0
2005-09-12 04:27:00,92.973,92.982,92.962,92.962,171004568.0
2005-09-12 04:28:00,92.97,92.975,92.942,92.955,53657047.0
2005-09-12 04:29:00,92.955,92.971,92.95,92.96,63449532.0
2005-09-12 04:30:00,92.95,92.99,92.95,92.975,126819534.0
2005-09-12 04:31:00,92.97,92.97,92.959,92.96,94978912.0
2005-09-12 04:32:00,92.955,92.98,92.955,92.962,17636590.0
2005-09-12 04:33:00,92.97,92.975,92.96,92.96,12026034.0
2005-09-12 04:34:00,92.96,92.975,92.955,92.955,139549748.0
2005-09-12 04:35:00,92.955,92.955,92.925,92.933,63918754.0
2005-09-12 04:36:00,92.945,92.95,92.92,92.92,123492491.0
2005-09-12 04:37:00,92.912,92.912,92.9,92.9,32048114.0
2005-09-12 04:38:00,92.905,92.905,92.87,92.87,969622.0
2005-09-12 04:39:00,92.88,92.883,92.86,92.883,244525020.0
2005-09-12 04:40:00,92.872,92.907,92.872,92.895,20421700.0
2005-09-12 04:41:00,92.893,92.9,92.875,92.9,64052677.0
2005-09-12 04:42:00,92.875,92.877,92.865,92.865,58004644.0
2005-09-12 04:43:00,92.885,92.906,92.885,92.885,57577447.0
2005-09-12 04:44:00,92.9,92.9,92.88,92.895,36855132.0
2005-09-12 04:45:00,92.89,92.908,92.89,92.908,72593271.0
2005-09-12 04:46:00,92.905,92.915,92.89,92.89,36658700.0
2005-09-12 04:47:00,92.895,92.91,92.89,92.89,52063679.0
2005-09-12 04:48:00,92.895,92.91,92.895,92.895,19589595.0
2005-09-12 04:49:00,92.895,92.91,92.883,92.905,44337117.0
2005-09-12 04:50:00,92.9,92.912,92.9,92.91,39233189.0
2005-09-12 04:51:00,92.892,92.925,92.875,92.92,120616963.0
2005-09-12 04:52:00,92.905,92.93,92.905,92.92,84201676.0
2005-09-12 04:53:00,92.925,92.97,92.925,92.925,444952006.0
2005-09-12 04:54:00,92.925,92.94,92.925,92.93,138778618.0
2005-09-12 04:55:00,92.94,92.94,92.94,92.94,722374.0
2005-09-12 04:57:00,92.935,92.935,92.935,92.935,7098478.0
2005-09-12 04:58:00,92.93,92.947,92.93,92.947,15023998.0
2005-09-12 04:59:00,92.945,92.945,92.935,92.935,18428189.0
2005-09-12 05:00:00,92.93,92.938,92.923,92.923,57387625.0
2005-09-12 05:01:00,92.922,92.95,92.92,92.935,68714059.0
2005-09-12 05:02:00,92.93,92.935,92.92,92.935,156312625.0
2005-09-12 05:03:00,92.93,92.96,92.909,92.96,49374649.0
2005-09-12 05:04:00,92.96,92.96,92.922,92.935,38490088.0
2005-09-12 05:05:00,92.945,92.945,92.898,92.905,83421380.0
2005-09-12 05:06:00,92.905,92.94,92.905,92.91,193215716.0
2005-09-12 07:04:00,92.915,92.915,92.83,92.85,8394862.0
2005-09-12 07:05:00,92.85,92.865,92.85,92.865,17886944.0
2005-09-12 07:06:00,92.865,92.867,92.86,92.86,189324467.0
2005-09-12 07:07:00,92.852,92.863,92.85,92.86,17761699.0
2005-09-12 07:08:00,92.855,92.855,92.844,92.845,56714589.0
2005-09-12 07:09:00,92.85,92.853,92.84,92.853,46995072.0
2005-09-12 07:10:00,92.863,92.871,92.854,92.865,39690598.0
2005-09-12 07:11:00,92.863,92.863,92.835,92.855,53530385.0
2005-09-12 15:49:00,92.873,92.873,92.67,92.675,80021391.0
2005-09-12 15:50:00,92.687,92.687,92.655,92.655,21073946.0
2005-09-12 15:51:00,92.675,92.68,92.653,92.67,146038177.0
2005-09-12 15:52:00,92.67,92.672,92.645,92.655,12413724.0
2005-09-12 15:53:00,92.652,92.652,92.625,92.63,68409048.0
2005-09-12 15:54:00,92.633,92.655,92.633,92.655,36889258.0
2005-09-12 15:55:00,92.667,92.68,92.653,92.66,89261236.0
2005-09-12 15:56:00,92.662,92.662,92.645,92.645,20075658.0
2005-09-12 15:57:00,92.64,92.65,92.635,92.65,100285276.0
2005-09-12 15:58:00,92.65,92.66,92.645,92.66,82188409.0
2005-09-12 15:59:00,92.66,92.67,92.65,92.65,31268526.0
2005-09-12 16:00:00,92.65,92.65,92.625,92.625,68651828.0
2005-09-12 16:01:00,92.635,92.67,92.613,92.64,382756680.0
2005-09-12 16:02:00,92.64,92.682,92.64,92.68,7469955.0
2005-09-12 16:03:00,92.667,92.74,92.667,92.712,70166894.0
2005-09-12 16:04:00,92.71,92.753,92.71,92.753,88443617.0
2005-09-12 16:06:00,92.745,92.805,92.745,92.788,86941857.0
2005-09-12 16:07:00,92.79,92.79,92.745,92.745,244480697.0
2005-09-12 16:08:00,92.745,92.755,92.73,92.755,54770846.0
2005-09-12 16:09:00,92.76,92.76,92.725,92.755,163091309.0
2005-09-12 16:10:00,92.743,92.77,92.743,92.76,10217360.0
2005-09-12 16:11:00,92.755,92.755,92.725,92.725,64500161.0
2005-09-12 16:12:00,92.74,92.753,92.683,92.75,231978440.0
2005-09-12 16:13:00,92.75,92.75,92.723,92.742,42662820.0
2005-09-12 16:14:00,92.74,92.74,92.715,92.72,16980858.0
2005-09-12 16:15:00,92.72,92.752,92.713,92.75,25476280.0
2005-09-12 16:16:00,92.745,92.753,92.738,92.745,157693748.0
2005-09-12 16:17:00,92.735,92.76,92.71,92.725,45688932.0
2005-09-12 16:18:00,92.732,92.755,92.69,92.71,36329687.0
2005-09-12 16:19:00,92.703,92.73,92.69,92.71,54582211.0
2005-09-12 16:20:00,92.72,92.722,92.695,92.72,36970048.0
2005-09-12 16:21:00,92.73,92.755,92.712,92.755,28237941.0
2005-09-12 16:22:00,92.755,92.767,92.742,92.742,22539658.0
2005-09-12 16:23:00,92.753,92.753,92.74,92.745,285269154.0
2005-09-12 16:24:00,92.755,92.76,92.72,92.755,9248901.0
2005-09-12 16:25:00,92.755,92.755,92.723,92.723,148889496.0
2005-09-12 16:26:00,92.73,92.765,92.73,92.765,34714126.0
2005-09-12 16:27:00,92.75,92.772,92.748,92.748,45386603.0
2005-09-12 16:28:00,92.74,92.755,92.73,92.745,19409284.0
2005-09-12 16:29:00,92.743,92.758,92.733,92.745,215017428.0
2005-09-12 16:30:00,92.74,92.77,92.725,92.76,21704119.0
2005-09-12 16:31:00,92.77,92.77,92.715,92.77,107450204.0
2005-09-12 16:32:00,92.762,92.77,92.76,92.765,129440949.0
2005-09-12 16:33:00,92.762,92.767,92.762,92.765,117397615.0
2005-09-12 16:34:00,92.75,92.767,92.745,92.745,58095064.0
2005-09-12 16:35:00,92.735,92.765,92.73,92.765,158723479.0
2005-09-12 16:36:00,92.785,92.785,92.742,92.772,136705951.0
2005-09-12 16:37:00,92.77,92.785,92.732,92.732,14355542.0
2005-09-12 16:38:00,92.74,92.75,92.723,92.75,64458721.0
2005-09-12 16:39:00,92.743,92.748,92.722,92.747,17219112.0
2005-09-12 16:40:00,92.745,92.751,92.735,92.745,119803970.0
2005-09-12 16:41:00,92.74,92.755,92.685,92.715,58890228.0
2005-09-12 16:42:00,92.735,92.77,92.728,92.745,106737273.0
2005-09-12 16:43:00,92.742,92.785,92.742,92.785,25689921.0
2005-09-12 16:44:00,92.78,92.787,92.76,92.76,822586838.0
2005-09-12 16:45:00,92.763,92.765,92.745,92.765,591881859.0
2005-09-12 16:46:00,92.752,92.77,92.752,92.755,22532189.0
2005-09-12 16:47:00,92.743,92.755,92.74,92.75,61256897.0
2005-09-12 16:48:00,92.745,92.77,92.745,92.76,211614392.0
2005-09-12 16:49:00,92.752,92.78,92.735,92.735,6113890.0
2005-09-12 16:50:00,92.723,92.748,92.713,92.723,105266233.0
2005-09-12 16:51:00,92.72,92.72,92.69,92.693,156484857.0
2005-09-12 16:52:00,92.685,92.725,92.675,92.695,155704138.0
2005-09-12 16:53:00,92.695,92.705,92.695,92.705,25845790.0
2005-09-12 16:54:00,92.7,92.73,92.7,92.715,18482149.0
2005-09-12 16:55:00,92.71,92.733,92.693,92.71,22696394.0
2005-09-12 16:56:00,92.703,92.73,92.69,92.692,106533537.0
2005-09-12 16:57:00,92.7,92.7,92.689,92.69,19103043.0
2005-09-12 16:58:00,92.695,92.7,92.635,92.65,33444032.0
2005-09-12 16:59:00,92.64,92.64,92.575,92.598,170203518.0
2005-09-12 17:00:00,92.595,92.615,92.555,92.585,131196172.0
2005-09-12 17:01:00,92.6,92.608,92.535,92.605,43162643.0
2005-09-12 17:02:00,92.605,92.614,92.58,92.605,130290683.0
2005-09-12 17:03:00,92.615,92.64,92.585,92.62,16548708.0
2005-09-12 17:04:00,92.615,92.615,92.585,92.61,41550529.0
2005-09-12 17:05:00,92.605,92.605,92.59,92.595,105411660.0
2005-09-12 17:06:00,92.61,92.617,92.599,92.6,23258192.0
2005-09-12 17:07:00,92.592,92.623,92.592,92.612,21701527.0
2005-09-12 17:08:00,92.62,92.625,92.61,92.62,25373417.0
2005-09-12 17:09:00,92.615,92.625,92.608,92.608,50801556.0
2005-09-12 17:10:00,92.62,92.637,92.583,92.62,68937280.0
2005-09-12 17:11:00,92.617,92.63,92.605,92.613,62923365.0
2005-09-12 17:12:00,92.61,92.645,92.61,92.625,17761724.0
2005-09-12 17:13:00,92.618,92.645,92.618,92.645,285625040.0
2005-09-12 17:14:00,92.64,92.665,92.615,92.645,31623252.0
2005-09-12 17:15:00,92.625,92.67,92.625,92.66,18248131.0
2005-09-12 17:16:00,92.675,92.68,92.645,92.665,80905949.0
2005-09-12 17:17:00,92.668,92.694,92.665,92.667,122133740.0
2005-09-12 17:18:00,92.66,92.674,92.653,92.653,36563134.0
2005-09-12 17:19:00,92.66,92.66,92.615,92.615,76345836.0
2005-09-12 17:20:00,92.618,92.645,92.618,92.625,74475685.0
2005-09-12 17:21:00,92.605,92.636,92.603,92.62,59149891.0
2005-09-12 17:22:00,92.62,92.62,92.593,92.615,80491638.0
2005-09-12 17:23:00,92.607,92.607,92.58,92.593,91357842.0
2005-09-12 17:24:00,92.598,92.609,92.597,92.597,60320173.0
2005-09-12 17:25:00,92.595,92.62,92.595,92.613,128428384.0
2005-09-12 17:26:00,92.623,92.623,92.565,92.603,931025071.0
2005-09-12 17:27:00,92.61,92.615,92.602,92.615,154538482.0
2005-09-12 17:28:00,92.605,92.621,92.603,92.62,92389931.0
2005-09-12 17:29:00,92.625,92.633,92.617,92.625,147507158.0
2005-09-12 17:30:00,92.63,92.635,92.63,92.63,58919669.0
2005-09-12 17:31:00,92.625,92.643,92.616,92.643,81437271.0
2005-09-12 17:32:00,92.645,92.645,92.617,92.64,116164564.0
2005-09-12 17:33:00,92.633,92.645,92.633,92.635,87508880.0
2005-09-12 17:34:00,92.622,92.65,92.622,92.64,41710143.0
2005-09-12 17:35:00,92.633,92.634,92.62,92.62,19118740.0
2005-09-12 17:36:00,92.615,92.615,92.57,92.613,86829367.0
2005-09-12 17:37:00,92.6,92.619,92.58,92.58,39143797.0
2005-09-12 17:38:00,92.575,92.605,92.575,92.585,117908926.0
2005-09-12 17:39:00,92.6,92.6,92.568,92.595,25377618.0
2005-09-12 17:40:00,92.603,92.603,92.59,92.6,46436438.0
2005-09-12 17:41:00,92.593,92.617,92.593,92.593,22535049.0
2005-09-12 17:42:00,92.605,92.61,92.583,92.583,50398296.0
2005-09-12 17:43:00,92.585,92.591,92.562,92.562,227483879.0
2005-09-12 17:44:00,92.56,92.603,92.56,92.603,405449519.0
2005-09-12 17:45:00,92.6,92.605,92.579,92.605,38288800.0
2005-09-12 17:46:00,92.6,92.632,92.6,92.62,127005182.0
2005-09-12 17:47:00,92.62,92.643,92.62,92.628,146630571.0
2005-09-12 17:48:00,92.635,92.643,92.63,92.63,193764759.0
2005-09-12 17:49:00,92.63,92.683,92.63,92.683,206441343.0
2005-09-12 17:50:00,92.675,92.699,92.65,92.675,41293905.0
2005-09-12 17:51:00,92.67,92.705,92.67,92.69,68339839.0
2005-09-12 17:52:00,92.695,92.697,92.662,92.675,45923507.0
2005-09-12 17:53:00,92.675,92.735,92.675,92.735,260577589.0
2005-09-12 17:54:00,92.71,92.728,92.703,92.728,82489559.0
2005-09-12 17:55:00,92.725,92.725,92.683,92.685,52207466.0
2005-09-12 17:56:00,92.685,92.723,92.685,92.703,38172986.0
2005-09-12 17:57:00,92.71,92.72,92.68,92.68,56445007.0
2005-09-12 17:58:00,92.695,92.715,92.674,92.715,93435875.0
2005-09-12 17:59:00,92.71,92.71,92.685,92.697,62801712.0
2005-09-12 18:00:00,92.7,92.725,92.699,92.71,175950559.0
2005-09-12 18:01:00,92.697,92.712,92.68,92.697,27757175.0
2005-09-12 18:02:00,92.71,92.71,92.683,92.685,57150969.0
2005-09-12 18:03:00,92.675,92.695,92.675,92.693,78518972.0
2005-09-12 18:04:00,92.69,92.715,92.68,92.68,545141415.0
2005-09-12 18:05:00,92.635,92.687,92.635,92.66,189352745.0
2005-09-12 18:06:00,92.665,92.665,92.635,92.652,46517820.0
2005-09-12 18:07:00,92.66,92.66,92.575,92.575,252076982.0
2005-09-12 18:08:00,92.595,92.612,92.564,92.595,26111840.0
2005-09-12 18:09:00,92.592,92.615,92.592,92.595,95098714.0
2005-09-12 18:10:00,92.6,92.61,92.536,92.595,120955397.0
2005-09-12 18:11:00,92.6,92.6,92.56,92.585,69253659.0
2005-09-12 18:12:00,92.59,92.6,92.585,92.6,32857297.0
2005-09-12 18:13:00,92.593,92.605,92.587,92.59,127666763.0
2005-09-12 18:14:00,92.6,92.617,92.592,92.592,30545930.0
2005-09-12 18:15:00,92.592,92.61,92.592,92.61,39496861.0
2005-09-12 18:16:00,92.61,92.615,92.595,92.615,52200242.0
2005-09-12 18:17:00,92.605,92.605,92.565,92.595,195451732.0
2005-09-12 18:18:00,92.59,92.59,92.555,92.565,93346380.0
2005-09-12 18:19:00,92.57,92.585,92.565,92.572,44174753.0
2005-09-12 18:20:00,92.555,92.58,92.55,92.563,234988989.0
2005-09-12 18:21:00,92.565,92.591,92.565,92.575,551529763.0
2005-09-12 18:22:00,92.595,92.604,92.556,92.592,58525903.0
2005-09-12 18:23:00,92.605,92.622,92.603,92.61,131960478.0
2005-09-12 18:24:00,92.615,92.655,92.61,92.635,55439426.0
2005-09-12 18:25:00,92.645,92.645,92.625,92.635,31432028.0
2005-09-12 18:26:00,92.635,92.655,92.63,92.655,45638381.0
2005-09-12 18:27:00,92.65,92.665,92.637,92.637,244436747.0
2005-09-12 18:28:00,92.64,92.648,92.625,92.63,79516653.0
2005-09-12 18:29:00,92.632,92.66,92.6,92.632,45119704.0
2005-09-12 18:30:00,92.65,92.653,92.635,92.64,113814288.0
2005-09-12 18:31:00,92.632,92.665,92.632,92.665,52146676.0
2005-09-12 18:32:00,92.66,92.66,92.63,92.655,37235084.0
2005-09-12 18:33:00,92.645,92.655,92.628,92.655,55113397.0
2005-09-12 18:34:00,92.653,92.662,92.64,92.655,29815692.0
2005-09-12 18:35:00,92.66,92.672,92.66,92.665,33479854.0
2005-09-12 18:36:00,92.67,92.687,92.66,92.66,135019942.0
2005-09-12 18:37:00,92.66,92.71,92.65,92.71,116318567.0
2005-09-12 18:38:00,92.705,92.772,92.705,92.74,209591912.0
2005-09-12 18:39:00,92.745,92.802,92.745,92.795,148622751.0
2005-09-12 18:40:00,92.795,92.816,92.795,92.812,24685879.0
2005-09-12 18:41:00,92.825,92.825,92.79,92.79,65173733.0
2005-09-12 18:42:00,92.81,92.83,92.775,92.775,14861167.0
2005-09-12 18:43:00,92.83,92.83,92.783,92.79,57004601.0
2005-09-12 18:44:00,92.78,92.89,92.78,92.89,13286763.0
2005-09-12 18:45:00,92.885,92.885,92.835,92.84,133421023.0
2005-09-12 18:46:00,92.83,92.84,92.78,92.78,109097357.0
2005-09-12 18:47:00,92.78,92.785,92.742,92.785,14991577.0
2005-09-12 18:48:00,92.785,92.808,92.77,92.783,70047687.0
2005-09-12 18:49:00,92.8,92.8,92.762,92.762,281874168.0
2005-09-12 18:50:00,92.775,92.79,92.775,92.785,76096100.0
2005-09-12 18:51:00,92.775,92.82,92.775,92.815,174373290.0
2005-09-12 18:52:00,92.82,92.844,92.812,92.812,83751882.0
2005-09-12 18:53:00,92.815,92.815,92.775,92.813,55391084.0
2005-09-12 18:54:00,92.81,92.823,92.806,92.823,117510905.0
2005-09-12 18:55:00,92.813,92.825,92.805,92.815,180578370.0
2005-09-12 18:56:00,92.82,92.825,92.814,92.82,227051445.0
2005-09-12 18:57:00,92.813,92.82,92.807,92.815,31384508.0
2005-09-12 18:58:00,92.82,92.82,92.805,92.812,26412708.0
2005-09-12 18:59:00,92.815,92.835,92.792,92.835,660549007.0
2005-09-12 19:00:00,92.815,92.831,92.812,92.82,392120987.0
2005-09-12 19:01:00,92.813,92.843,92.813,92.843,97679864.0
2005-09-12 19:02:00,92.85,92.85,92.822,92.835,20318959.0
2005-09-12 19:03:00,92.84,92.843,92.83,92.83,17361324.0
2005-09-12 19:04:00,92.835,92.845,92.812,92.845,108620850.0
2005-09-12 19:05:00,92.84,92.84,92.818,92.825,120181736.0
2005-09-12 19:06:00,92.828,92.828,92.811,92.82,149925370.0
2005-09-12 19:07:00,92.823,92.825,92.81,92.81,198255806.0
2005-09-12 19:08:00,92.815,92.823,92.815,92.823,148331173.0
2005-09-12 19:09:00,92.825,92.828,92.82,92.825,62693344.0
2005-09-12 19:10:00,92.835,92.836,92.825,92.825,114722007.0
2005-09-12 19:11:00,92.828,92.84,92.822,92.822,93221031.0
2005-09-12 19:12:00,92.825,92.85,92.793,92.85,20243197.0
2005-09-12 19:13:00,92.848,92.86,92.832,92.86,165465204.0
2005-09-12 19:14:00,92.845,92.85,92.84,92.84,145308311.0
2005-09-12 19:15:00,92.85,92.853,92.85,92.852,289536119.0
2005-09-12 19:16:00,92.845,92.866,92.845,92.853,90145133.0
2005-09-12 19:17:00,92.86,92.875,92.856,92.86,80486841.0
2005-09-12 19:18:00,92.863,92.875,92.847,92.875,78939693.0
2005-09-12 19:19:00,92.86,92.87,92.823,92.855,66776612.0
2005-09-12 19:20:00,92.855,92.875,92.855,92.86,190723652.0
2005-09-12 19:21:00,92.855,92.865,92.834,92.865,49048596.0
2005-09-12 19:22:00,92.865,92.865,92.841,92.848,510481889.0
2005-09-12 19:23:00,92.85,92.853,92.843,92.843,79847763.0
2005-09-12 19:24:00,92.855,92.855,92.84,92.843,23895828.0
2005-09-12 19:25:00,92.85,92.855,92.837,92.855,105316433.0
2005-09-12 19:26:00,92.84,92.855,92.835,92.835,272229600.0
2005-09-12 19:27:00,92.85,92.85,92.828,92.838,59303341.0
2005-09-12 19:28:00,92.833,92.84,92.832,92.835,39618439.0
2005-09-12 19:29:00,92.83,92.845,92.83,92.832,65086999.0
2005-09-12 19:30:00,92.838,92.838,92.822,92.833,53948404.0
2005-09-12 19:31:00,92.84,92.86,92.84,92.845,216087245.0
2005-09-12 19:32:00,92.843,92.845,92.82,92.835,659935177.0
2005-09-12 19:33:00,92.835,92.85,92.832,92.85,73854878.0
2005-09-12 19:34:00,92.855,92.855,92.813,92.83,308320052.0
2005-09-12 19:35:00,92.83,92.842,92.83,92.83,83856171.0
2005-09-12 19:36:00,92.837,92.847,92.836,92.845,108823282.0
2005-09-12 19:37:00,92.84,92.855,92.82,92.843,21636655.0
2005-09-12 19:38:00,92.833,92.853,92.829,92.835,33639749.0
2005-09-12 19:39:00,92.835,92.849,92.835,92.84,49719284.0
2005-09-12 19:40:00,92.832,92.845,92.829,92.835,102877002.0
2005-09-12 19:41:00,92.83,92.866,92.83,92.85,142805243.0
2005-09-12 19:42:00,92.85,92.868,92.828,92.83,162116916.0
2005-09-12 19:43:00,92.837,92.84,92.83,92.84,26176303.0
2005-09-12 19:44:00,92.84,92.85,92.835,92.85,116524453.0
2005-09-12 19:45:00,92.85,92.85,92.833,92.84,109249425.0
2005-09-12 19:46:00,92.85,92.85,92.83,92.83,13438066.0
2005-09-12 19:47:00,92.832,92.856,92.829,92.85,92445961.0
2005-09-12 19:48:00,92.845,92.847,92.832,92.832,96999431.0
2005-09-12 19:49:00,92.835,92.849,92.83,92.848,37985503.0
2005-09-12 19:50:00,92.84,92.855,92.822,92.822,74377143.0
2005-09-12 19:51:00,92.825,92.83,92.82,92.823,134999329.0
2005-09-12 19:52:00,92.83,92.865,92.83,92.865,626444486.0
2005-09-12 19:53:00,92.86,92.88,92.858,92.88,90230003.0
2005-09-12 19:54:00,92.88,92.88,92.815,92.873,4982887.0
2005-09-12 19:55:00,92.87,92.875,92.855,92.875,73058653.0
2005-09-12 19:56:00,92.863,92.875,92.863,92.863,48210251.0
2005-09-12 19:57:00,92.855,92.875,92.847,92.875,98494582.0
2005-09-12 19:58:00,92.865,92.881,92.85,92.875,35541335.0
2005-09-12 19:59:00,92.865,92.865,92.856,92.857,17416721.0
2005-09-12 20:00:00,92.86,92.88,92.855,92.87,147492002.0
2005-09-12 20:01:00,92.862,92.868,92.862,92.863,154317158.0
2005-09-12 20:02:00,92.87,92.87,92.86,92.87,42868320.0
2005-09-12 20:03:00,92.87,92.87,92.857,92.86,59866827.0
2005-09-12 20:04:00,92.855,92.888,92.855,92.888,65594101.0
2005-09-12 20:05:00,92.88,92.907,92.88,92.9,21209984.0
2005-09-12 20:06:00,92.895,92.908,92.895,92.895,573599899.0
2005-09-12 20:07:00,92.89,92.89,92.835,92.835,92743066.0
2005-09-12 20:08:00,92.88,92.883,92.863,92.878,200137336.0
2005-09-12 20:09:00,92.878,92.883,92.865,92.865,22975633.0
2005-09-12 20:10:00,92.855,92.858,92.814,92.853,349987257.0
2005-09-12 20:11:00,92.855,92.863,92.85,92.85,50020661.0
2005-09-12 20:12:00,92.842,92.843,92.82,92.837,24881805.0
2005-09-12 20:13:00,92.84,92.84,92.821,92.823,131147347.0
2005-09-12 20:14:00,92.83,92.84,92.827,92.835,24283479.0
2005-09-12 20:15:00,92.84,92.865,92.833,92.865,173893860.0
2005-09-12 20:16:00,92.86,92.86,92.836,92.843,55244670.0
2005-09-12 20:17:00,92.845,92.85,92.84,92.84,345641204.0
2005-09-12 20:18:00,92.84,92.85,92.835,92.843,324094229.0
2005-09-12 20:19:00,92.845,92.855,92.835,92.85,103371253.0
2005-09-12 20:20:00,92.843,92.87,92.842,92.86,143624624.0
2005-09-12 20:21:00,92.86,92.865,92.85,92.85,89658730.0
2005-09-12 20:22:00,92.855,92.86,92.815,92.86,512157682.0
2005-09-12 20:23:00,92.855,92.855,92.835,92.835,43318351.0
2005-09-12 20:24:00,92.84,92.88,92.815,92.815,27069849.0
2005-09-12 20:25:00,92.815,92.898,92.815,92.85,27476522.0
2005-09-12 20:26:00,92.842,92.855,92.842,92.855,82773127.0
2005-09-12 20:27:00,92.855,92.863,92.85,92.85,39345501.0
2005-09-12 20:28:00,92.86,92.865,92.85,92.86,22720096.0
2005-09-12 20:30:00,92.86,92.865,92.847,92.865,124855658.0
2005-09-12 20:31:00,92.815,92.87,92.815,92.86,45877156.0
2005-09-12 20:32:00,92.845,92.865,92.845,92.847,128522110.0
2005-09-12 20:33:00,92.885,92.945,92.885,92.913,123743251.0
2005-09-12 20:34:00,92.91,92.925,92.902,92.902,41983690.0
2005-09-12 20:35:00,92.903,92.959,92.885,92.92,10538742.0
2005-09-12 20:36:00,92.93,92.958,92.903,92.95,405388945.0
2005-09-12 20:37:00,92.955,92.967,92.943,92.943,64096618.0
2005-09-12 20:38:00,92.942,92.942,92.928,92.93,60162651.0
2005-09-12 20:39:00,92.95,92.95,92.883,92.913,25775514.0
2005-09-12 20:40:00,92.903,92.911,92.901,92.905,29972088.0
2005-09-12 20:41:00,92.895,92.901,92.885,92.885,13385732.0
2005-09-12 20:42:00,92.885,92.903,92.885,92.903,100294743.0
2005-09-12 20:43:00,92.905,92.925,92.9,92.925,58941382.0
2005-09-12 20:44:00,92.925,92.939,92.92,92.92,136811820.0
2005-09-12 20:45:00,92.92,92.925,92.905,92.913,83525012.0
2005-09-12 20:46:00,92.918,92.918,92.88,92.89,105798872.0
2005-09-12 20:47:00,92.875,92.9,92.865,92.9,55945822.0
2005-09-12 20:48:00,92.9,92.908,92.875,92.875,114206412.0
2005-09-12 20:49:00,92.875,92.892,92.875,92.877,254724489.0
2005-09-12 20:50:00,92.893,92.893,92.877,92.89,408634745.0
2005-09-12 20:51:00,92.875,92.92,92.875,92.91,223310219.0
2005-09-12 20:52:00,92.9,92.915,92.9,92.905,167376489.0
2005-09-12 20:53:00,92.902,92.909,92.885,92.885,37624361.0
2005-09-12 20:54:00,92.897,92.897,92.884,92.885,285515861.0
2005-09-12 20:55:00,92.89,92.91,92.885,92.91,46868008.0
2005-09-12 20:56:00,92.91,92.91,92.89,92.9,87230348.0
2005-09-12 20:57:00,92.9,92.919,92.888,92.888,52166520.0
2005-09-12 20:58:00,92.915,92.915,92.89,92.903,25767476.0
2005-09-12 20:59:00,92.903,92.925,92.89,92.91,41858207.0
2005-09-12 21:00:00,92.903,92.903,92.885,92.885,48808914.0
2005-09-12 21:01:00,92.905,92.905,92.875,92.875,120810493.0
2005-09-12 21:02:00,92.885,92.9,92.88,92.89,82777479.0
2005-09-12 21:03:00,92.89,92.89,92.872,92.875,40766367.0
2005-09-12 21:04:00,92.88,92.887,92.871,92.885,14617554.0
2005-09-12 21:05:00,92.855,92.864,92.855,92.858,160024192.0
2005-09-12 21:06:00,92.865,92.872,92.862,92.865,76566315.0
2005-09-12 21:07:00,92.875,92.885,92.845,92.885,65068642.0
2005-09-12 21:08:00,92.885,92.895,92.88,92.89,127150248.0
2005-09-12 21:09:00,92.885,92.897,92.875,92.885,71260563.0
2005-09-12 21:10:00,92.875,92.888,92.875,92.878,54578924.0
2005-09-12 21:11:00,92.875,92.882,92.865,92.873,56803849.0
2005-09-12 21:12:00,92.835,92.882,92.835,92.875,29286792.0
2005-09-12 21:13:00,92.872,92.89,92.863,92.865,27845042.0
2005-09-12 21:14:00,92.875,92.889,92.87,92.87,25235593.0
2005-09-12 21:15:00,92.88,92.88,92.865,92.875,89942365.0
2005-09-12 21:16:00,92.878,92.895,92.867,92.895,124010401.0
2005-09-12 21:17:00,92.885,92.885,92.855,92.875,101630473.0
2005-09-12 21:18:00,92.88,92.88,92.859,92.872,47913147.0
2005-09-12 21:19:00,92.883,92.89,92.875,92.88,110435475.0
2005-09-12 21:20:00,92.88,92.89,92.877,92.89,218104013.0
2005-09-12 21:21:00,92.89,92.895,92.875,92.88,62119971.0
2005-09-12 21:22:00,92.885,92.885,92.88,92.885,103652791.0
2005-09-12 21:23:00,92.89,92.91,92.882,92.882,10160612.0
2005-09-12 21:24:00,92.89,92.933,92.89,92.92,117982997.0
2005-09-12 21:25:00,92.935,92.935,92.905,92.935,21743711.0
2005-09-12 21:26:00,92.92,92.937,92.915,92.915,20138785.0
2005-09-12 21:27:00,92.915,92.922,92.898,92.92,156176963.0
2005-09-12 21:28:00,92.915,92.92,92.915,92.917,152270478.0
2005-09-12 21:29:00,92.91,92.92,92.905,92.92,220828451.0
2005-09-12 21:30:00,92.92,92.935,92.92,92.935,20520742.0
2005-09-12 21:31:00,92.935,92.94,92.933,92.933,28545367.0
2005-09-12 21:32:00,92.933,92.965,92.93,92.93,204750757.0
2005-09-12 21:33:00,92.935,92.94,92.933,92.938,314804823.0
2005-09-12 21:34:00,92.935,92.95,92.933,92.945,68080963.0
2005-09-12 21:35:00,92.945,92.953,92.935,92.935,23735226.0
2005-09-12 21:36:00,92.94,92.94,92.922,92.93,147099891.0
2005-09-12 21:37:00,92.92,92.945,92.92,92.93,302171132.0
2005-09-12 21:38:00,92.923,92.933,92.91,92.93,122666863.0
2005-09-12 21:39:00,92.93,92.934,92.913,92.92,127738525.0
2005-09-12 21:40:00,92.915,92.939,92.915,92.925,214819479.0
2005-09-12 21:41:00,92.935,92.935,92.907,92.923,88412407.0
2005-09-12 21:42:00,92.93,92.945,92.922,92.922,53577691.0
2005-09-12 21:43:00,92.925,92.931,92.905,92.905,83166695.0
2005-09-12 21:44:00,92.915,92.933,92.915,92.915,134751384.0
2005-09-12 21:45:00,92.92,92.932,92.912,92.912,133055523.0
2005-09-12 21:46:00,92.915,92.924,92.898,92.913,551684708.0
2005-09-12 21:47:00,92.915,92.927,92.905,92.905,27016911.0
2005-09-12 21:48:00,92.91,92.914,92.905,92.905,26016965.0
2005-09-12 21:49:00,92.895,92.915,92.895,92.9,79189389.0
2005-09-12 21:50:00,92.905,92.912,92.88,92.912,19960224.0
2005-09-12 21:51:00,92.915,92.916,92.895,92.895,54885372.0
2005-09-12 21:52:00,92.91,92.915,92.9,92.9,83952886.0
2005-09-12 21:53:00,92.91,92.91,92.89,92.89,8661141.0
2005-09-12 21:54:00,92.9,92.91,92.895,92.91,9627450.0
2005-09-12 21:55:00,92.91,92.91,92.895,92.905,470771538.0
2005-09-12 21:56:00,92.905,92.912,92.88,92.9,86990863.0
2005-09-12 21:57:00,92.892,92.92,92.892,92.92,146669491.0
2005-09-12 21:58:00,92.91,92.943,92.903,92.925,20447569.0
2005-09-12 21:59:00,92.925,92.94,92.924,92.94,270272070.0
2005-09-12 22:00:00,92.94,92.945,92.922,92.945,47466538.0
2005-09-12 22:01:00,92.945,92.945,92.93,92.93,47281768.0
2005-09-12 22:02:00,92.927,92.95,92.927,92.94,135694707.0
2005-09-12 22:03:00,92.94,92.95,92.927,92.927,158380765.0
2005-09-12 22:04:00,92.935,92.942,92.893,92.905,43777188.0
2005-09-12 22:05:00,92.892,92.92,92.892,92.92,142568809.0
2005-09-12 22:06:00,92.912,92.93,92.912,92.93,27117977.0
2005-09-12 22:07:00,92.915,92.93,92.915,92.925,274184469.0
2005-09-12 22:08:00,92.933,92.95,92.932,92.94,56171619.0
2005-09-12 22:09:00,92.94,92.94,92.925,92.925,241442865.0
2005-09-12 22:10:00,92.95,92.98,92.93,92.962,285102772.0
2005-09-12 22:11:00,92.985,92.985,92.96,92.98,26847737.0
2005-09-12 22:12:00,92.975,92.99,92.93,92.97,24396032.0
2005-09-12 22:13:00,92.968,92.985,92.933,92.95,304398429.0
2005-09-12 22:14:00,92.942,92.955,92.935,92.955,33161289.0
2005-09-12 22:15:00,92.947,92.976,92.947,92.955,174474006.0
2005-09-12 22:16:00,92.952,92.952,92.932,92.932,63479111.0
2005-09-12 22:17:00,92.94,92.96,92.94,92.945,104364500.0
2005-09-12 22:18:00,92.955,92.97,92.942,92.942,90382355.0
2005-09-12 22:19:00,92.94,92.957,92.935,92.95,72853718.0
2005-09-12 22:20:00,92.938,92.967,92.938,92.967,7930925.0
2005-09-12 22:21:00,92.97,92.97,92.95,92.955,74823864.0
2005-09-12 22:22:00,92.965,92.965,92.93,92.94,183324197.0
2005-09-12 22:23:00,92.943,92.944,92.935,92.94,47357762.0
2005-09-12 22:24:00,92.918,92.935,92.894,92.93,56129427.0
2005-09-12 22:25:00,92.93,92.93,92.895,92.895,124044284.0
2005-09-12 22:26:00,92.9,92.95,92.9,92.95,24543429.0
2005-09-12 22:27:00,92.92,92.933,92.915,92.915,95228427.0
2005-09-12 22:28:00,92.903,92.905,92.891,92.895,39566414.0
2005-09-12 22:29:00,92.915,92.915,92.905,92.908,177645207.0
2005-09-12 22:30:00,92.903,92.925,92.874,92.925,26401925.0
2005-09-12 22:31:00,92.92,92.922,92.85,92.85,43227718.0
2005-09-12 22:32:00,92.85,92.883,92.85,92.88,25534444.0
2005-09-12 22:33:00,92.88,92.88,92.82,92.85,106063828.0
2005-09-12 22:34:00,92.845,92.86,92.835,92.86,110368903.0
2005-09-12 22:35:00,92.87,92.88,92.87,92.87,61883602.0
2005-09-12 22:36:00,92.88,92.905,92.88,92.905,131204811.0
2005-09-12 22:37:00,92.903,92.924,92.898,92.915,56072642.0
2005-09-12 22:38:00,92.915,92.93,92.907,92.91,59422829.0
2005-09-12 22:39:00,92.915,92.915,92.875,92.883,136065682.0
2005-09-12 22:40:00,92.89,92.9,92.875,92.875,23418530.0
2005-09-12 22:41:00,92.86,92.87,92.84,92.87,38727607.0
2005-09-12 22:42:00,92.87,92.87,92.855,92.865,134487305.0
2005-09-12 22:43:00,92.87,92.87,92.85,92.86,181533334.0
2005-09-12 22:44:00,92.863,92.863,92.845,92.855,27498710.0
2005-09-12 22:45:00,92.86,92.895,92.835,92.895,21080870.0
2005-09-12 22:46:00,92.875,92.891,92.87,92.87,60233940.0
2005-09-12 22:47:00,92.868,92.9,92.837,92.9,86516008.0
2005-09-12 22:48:00,92.895,92.895,92.842,92.875,35021544.0
2005-09-12 22:49:00,92.86,92.885,92.85,92.855,81002736.0
2005-09-12 22:50:00,92.868,92.868,92.85,92.85,146076184.0
2005-09-12 22:51:00,92.845,92.887,92.845,92.857,184840064.0
2005-09-12 22:52:00,92.875,92.882,92.87,92.875,41684606.0
2005-09-12 22:53:00,92.88,92.88,92.835,92.835,80917378.0
2005-09-12 22:54:00,92.88,92.894,92.88,92.88,110799603.0
2005-09-12 22:55:00,92.87,92.87,92.86,92.86,38122603.0
2005-09-12 22:56:00,92.87,92.893,92.87,92.883,40892574.0
2005-09-12 22:57:00,92.885,92.9,92.885,92.89,37399510.0
2005-09-12 22:58:00,92.905,92.92,92.902,92.91,73098479.0
2005-09-12 22:59:00,92.905,92.92,92.897,92.91,62958139.0
2005-09-12 23:22:00,92.9,92.924,92.872,92.895,29178695.0
2005-09-12 23:23:00,92.89,92.908,92.888,92.888,533337601.0
2005-09-12 23:24:00,92.89,92.9,92.88,92.9,53758242.0
2005-09-12 23:25:00,92.895,92.895,92.88,92.885,32952711.0
2005-09-12 23:26:00,92.89,92.89,92.875,92.887,39166799.0
2005-09-12 23:27:00,92.895,92.895,92.88,92.895,92918410.0
2005-09-12 23:28:00,92.885,92.887,92.879,92.885,56378363.0
2005-09-12 23:29:00,92.882,92.895,92.879,92.895,588322765.0
2005-09-12 23:30:00,92.895,92.895,92.875,92.875,95094684.0
2005-09-12 23:31:00,92.883,92.892,92.878,92.878,189697229.0
2005-09-12 23:32:00,92.88,92.88,92.865,92.87,29128083.0
2005-09-12 23:33:00,92.872,92.88,92.872,92.88,5006558.0
2005-09-12 23:34:00,92.885,92.895,92.855,92.895,27639416.0
2005-09-12 23:35:00,92.883,92.887,92.878,92.885,63423495.0
2005-09-12 23:36:00,92.88,92.888,92.878,92.888,88486889.0
2005-09-12 23:37:00,92.895,92.895,92.875,92.895,55593064.0
2005-09-12 23:38:00,92.89,92.89,92.872,92.872,18161426.0
2005-09-12 23:39:00,92.873,92.883,92.872,92.88,83392306.0
2005-09-12 23:40:00,92.873,92.887,92.868,92.885,45582284.0
2005-09-12 23:41:00,92.872,92.888,92.872,92.883,58195535.0
2005-09-12 23:42:00,92.895,92.895,92.88,92.885,176062274.0
2005-09-12 23:43:00,92.877,92.9,92.877,92.882,12000317.0
2005-09-12 23:44:00,92.885,92.895,92.883,92.885,44730115.0
2005-09-12 23:45:00,92.883,92.905,92.879,92.895,66739238.0
2005-09-12 23:47:00,92.9,92.905,92.89,92.895,76803306.0
2005-09-12 23:48:00,92.89,92.91,92.89,92.91,76353621.0
2005-09-12 23:49:00,92.91,92.91,92.9,92.907,10617268.0
2005-09-12 23:50:00,92.905,92.927,92.905,92.905,148210147.0
2005-09-12 23:51:00,92.91,92.91,92.897,92.905,47119604.0
2005-09-12 23:52:00,92.91,92.91,92.89,92.9,122067516.0
2005-09-12 23:53:00,92.9,92.9,92.893,92.9,37528909.0
2005-09-12 23:54:00,92.898,92.903,92.885,92.885,106383135.0
2005-09-12 23:55:00,92.9,92.916,92.892,92.892,116615866.0
2005-09-12 23:56:00,92.89,92.9,92.885,92.895,150093288.0
2005-09-12 23:57:00,92.895,92.9,92.885,92.892,55045979.0
2005-09-12 23:58:00,92.892,92.903,92.884,92.89,53073230.0
2005-09-12 23:59:00,92.883,92.895,92.88,92.89,71395277.0
2005-09-13 00:00:00,92.885,92.895,92.875,92.895,170666237.0
2005-09-13 00:01:00,92.885,92.89,92.88,92.88,53027439.0
2005-09-13 00:02:00,92.885,92.895,92.88,92.88,123737013.0
2005-09-13 00:03:00,92.89,92.895,92.877,92.895,96597990.0
2005-09-13 00:04:00,92.883,92.883,92.855,92.88,73672772.0
2005-09-13 00:05:00,92.885,92.89,92.86,92.87,30234382.0
2005-09-13 00:06:00,92.87,92.89,92.865,92.88,91561918.0
2005-09-13 00:07:00,92.885,92.885,92.857,92.872,122949108.0
2005-09-13 00:08:00,92.875,92.878,92.863,92.87,295130687.0
2005-09-13 00:09:00,92.87,92.876,92.865,92.875,88726621.0
2005-09-13 00:10:00,92.88,92.88,92.85,92.863,81252551.0
2005-09-13 00:11:00,92.845,92.87,92.845,92.855,159993044.0
2005-09-13 00:12:00,92.865,92.87,92.835,92.857,21845116.0
2005-09-13 00:13:00,92.855,92.868,92.835,92.855,83707855.0
2005-09-13 00:14:00,92.855,92.88,92.855,92.87,52035503.0
2005-09-13 00:15:00,92.872,92.885,92.872,92.875,111573375.0
2005-09-13 00:16:00,92.865,92.888,92.865,92.885,98596056.0
2005-09-13 00:17:00,92.882,92.895,92.882,92.89,101376629.0
2005-09-13 00:18:00,92.885,92.895,92.875,92.895,100909764.0
2005-09-13 00:19:00,92.88,92.915,92.88,92.915,7023025.0
2005-09-13 00:20:00,92.905,92.913,92.885,92.885,109315892.0
2005-09-13 00:21:00,92.89,92.901,92.885,92.885,75811572.0
2005-09-13 00:22:00,92.885,92.89,92.875,92.88,222885852.0
2005-09-13 00:23:00,92.88,92.887,92.873,92.875,434006926.0
2005-09-13 00:24:00,92.865,92.882,92.855,92.86,128803052.0
2005-09-13 00:25:00,92.845,92.87,92.845,92.87,48245736.0
2005-09-13 00:26:00,92.863,92.863,92.855,92.855,149019283.0
2005-09-13 00:27:00,92.86,92.86,92.83,92.83,73156976.0
2005-09-13 00:28:00,92.84,92.845,92.832,92.84,21626223.0
2005-09-13 00:29:00,92.835,92.855,92.83,92.835,78508963.0
2005-09-13 00:30:00,92.83,92.858,92.823,92.84,16704136.0
2005-09-13 00:31:00,92.833,92.852,92.831,92.833,51689668.0
2005-09-13 00:32:00,92.84,92.845,92.827,92.845,110319192.0
2005-09-13 00:33:00,92.837,92.837,92.795,92.795,157331364.0
2005-09-13 00:34:00,92.8,92.803,92.783,92.8,114354802.0
2005-09-13 00:35:00,92.805,92.805,92.781,92.8,75242990.0
2005-09-13 00:36:00,92.8,92.825,92.797,92.825,31501280.0
2005-09-13 00:37:00,92.812,92.817,92.795,92.803,69507518.0
2005-09-13 00:38:00,92.81,92.81,92.787,92.795,97141684.0
2005-09-13 00:39:00,92.8,92.8,92.79,92.8,177866795.0
2005-09-13 00:40:00,92.792,92.83,92.792,92.82,6035825.0
2005-09-13 00:41:00,92.825,92.825,92.803,92.815,53903142.0
2005-09-13 00:42:00,92.795,92.798,92.785,92.785,6169621.0
2005-09-13 00:43:00,92.785,92.79,92.785,92.79,3053467.0
2005-09-13 00:44:00,92.79,92.79,92.785,92.785,1679242.0
2005-09-13 00:45:00,92.785,92.785,92.755,92.755,137123166.0
2005-09-13 00:46:00,92.77,92.78,92.755,92.765,131504020.0
2005-09-13 00:47:00,92.77,92.8,92.77,92.783,83891801.0
2005-09-13 00:48:00,92.775,92.793,92.771,92.793,35134309.0
2005-09-13 00:49:00,92.785,92.795,92.777,92.78,576148984.0
2005-09-13 00:50:00,92.78,92.78,92.77,92.78,108707667.0
2005-09-13 00:51:00,92.777,92.795,92.775,92.775,17639429.0
2005-09-13 00:52:00,92.785,92.79,92.783,92.785,58316197.0
2005-09-13 00:53:00,92.79,92.79,92.765,92.79,59738853.0
2005-09-13 00:54:00,92.775,92.79,92.775,92.775,99690474.0
2005-09-13 00:55:00,92.78,92.815,92.78,92.8,6962269.0
2005-09-13 00:56:00,92.795,92.8,92.783,92.783,112605358.0
2005-09-13 00:57:00,92.785,92.805,92.785,92.805,151116784.0
2005-09-13 00:58:00,92.79,92.835,92.79,92.833,10111860.0
2005-09-13 00:59:00,92.845,92.845,92.808,92.81,191109350.0
2005-09-13 01:00:00,92.82,92.835,92.82,92.835,87524986.0
2005-09-13 01:01:00,92.785,92.868,92.785,92.82,139520118.0
2005-09-13 01:02:00,92.83,92.83,92.81,92.82,76042433.0
2005-09-13 01:03:00,92.775,92.83,92.775,92.83,30213829.0
2005-09-13 01:04:00,92.83,92.84,92.805,92.833,26385412.0
2005-09-13 01:05:00,92.845,92.847,92.84,92.84,64215336.0
2005-09-13 01:06:00,92.835,92.835,92.823,92.83,112217871.0
2005-09-13 01:07:00,92.82,92.825,92.82,92.82,60622078.0
2005-09-13 01:08:00,92.825,92.831,92.815,92.815,44063265.0
2005-09-13 01:09:00,92.815,92.825,92.79,92.825,10743263.0
2005-09-13 01:10:00,92.825,92.825,92.757,92.79,43253939.0
2005-09-13 01:11:00,92.79,92.801,92.785,92.785,272025351.0
2005-09-13 01:12:00,92.795,92.83,92.79,92.83,19089935.0
2005-09-13 01:13:00,92.828,92.84,92.789,92.84,53588458.0
2005-09-13 01:14:00,92.84,92.84,92.822,92.825,156688212.0
2005-09-13 01:15:00,92.835,92.835,92.82,92.82,209040023.0
2005-09-13 01:16:00,92.83,92.83,92.825,92.825,58681591.0
2005-09-13 01:17:00,92.83,92.83,92.822,92.825,90257002.0
2005-09-13 01:18:00,92.83,92.83,92.775,92.81,27474191.0
2005-09-13 01:19:00,92.81,92.81,92.773,92.775,32150316.0
2005-09-13 01:20:00,92.772,92.79,92.771,92.79,100142249.0
2005-09-13 01:21:00,92.788,92.805,92.783,92.805,42551170.0
2005-09-13 01:22:00,92.798,92.798,92.785,92.785,137058484.0
2005-09-13 01:23:00,92.775,92.796,92.774,92.775,104054412.0
2005-09-13 01:24:00,92.775,92.805,92.774,92.795,4855992.0
2005-09-13 01:25:00,92.78,92.81,92.778,92.792,77142896.0
2005-09-13 01:26:00,92.795,92.82,92.795,92.82,75063100.0
2005-09-13 01:27:00,92.82,92.83,92.795,92.822,128061772.0
2005-09-13 01:28:00,92.822,92.846,92.822,92.825,44565871.0
2005-09-13 01:29:00,92.825,92.85,92.825,92.85,90359178.0
2005-09-13 01:30:00,92.84,92.855,92.83,92.855,132414185.0
2005-09-13 01:31:00,92.85,92.85,92.83,92.83,86378842.0
2005-09-13 01:32:00,92.825,92.835,92.82,92.825,14412372.0
2005-09-13 01:33:00,92.835,92.835,92.793,92.793,18107680.0
2005-09-13 01:34:00,92.805,92.805,92.765,92.79,60509857.0
2005-09-13 01:35:00,92.79,92.806,92.79,92.8,9191111.0
2005-09-13 01:36:00,92.793,92.803,92.793,92.793,53538226.0
2005-09-13 01:37:00,92.793,92.805,92.793,92.805,68247137.0
2005-09-13 01:38:00,92.813,92.813,92.8,92.8,75865451.0
2005-09-13 01:39:00,92.805,92.805,92.783,92.79,579142540.0
2005-09-13 01:40:00,92.785,92.8,92.763,92.763,13605432.0
2005-09-13 01:41:00,92.78,92.78,92.76,92.76,93086875.0
2005-09-13 01:42:00,92.76,92.79,92.742,92.765,23628768.0
2005-09-13 01:43:00,92.78,92.78,92.763,92.763,63985980.0
2005-09-13 01:44:00,92.765,92.779,92.76,92.775,44776525.0
2005-09-13 01:45:00,92.77,92.79,92.77,92.77,117994743.0
2005-09-13 01:46:00,92.768,92.789,92.768,92.773,239605824.0
2005-09-13 01:47:00,92.77,92.77,92.76,92.765,30262699.0
2005-09-13 01:48:00,92.765,92.769,92.76,92.762,39845848.0
2005-09-13 01:49:00,92.762,92.775,92.762,92.775,27814246.0
2005-09-13 01:50:00,92.78,92.78,92.76,92.777,66996649.0
2005-09-13 01:51:00,92.765,92.795,92.764,92.795,47230742.0
2005-09-13 01:52:00,92.79,92.805,92.772,92.805,43375982.0
2005-09-13 01:53:00,92.795,92.81,92.795,92.81,39977137.0
2005-09-13 01:54:00,92.81,92.815,92.787,92.787,80977231.0
2005-09-13 01:55:00,92.792,92.823,92.792,92.823,84075834.0
2005-09-13 01:56:00,92.825,92.875,92.805,92.853,173976218.0
2005-09-13 01:57:00,92.85,92.88,92.85,92.88,59535320.0
2005-09-13 01:58:00,92.878,92.878,92.825,92.85,134611787.0
2005-09-13 01:59:00,92.855,92.875,92.82,92.86,17811715.0
2005-09-13 02:00:00,92.86,92.871,92.835,92.865,16934507.0
2005-09-13 02:01:00,92.86,92.88,92.85,92.858,128165081.0
2005-09-13 02:02:00,92.86,92.876,92.81,92.81,55464242.0
2005-09-13 02:03:00,92.813,92.825,92.805,92.825,159669809.0
2005-09-13 02:04:00,92.803,92.803,92.782,92.782,77077218.0
2005-09-13 02:11:00,92.782,92.91,92.782,92.895,43324832.0
2005-09-13 02:12:00,92.895,92.9,92.882,92.9,30559121.0
2005-09-13 02:13:00,92.903,92.925,92.903,92.925,254466679.0
2005-09-13 02:14:00,92.93,92.95,92.93,92.95,12872172.0
2005-09-13 02:15:00,92.955,92.965,92.935,92.965,47397614.0
2005-09-13 02:16:00,92.963,92.975,92.96,92.96,61876006.0
2005-09-13 02:17:00,92.952,92.952,92.94,92.94,8243707.0
2005-09-13 02:18:00,92.95,92.95,92.92,92.92,94802804.0
2005-09-13 02:19:00,92.92,92.935,92.92,92.935,2557470.0
2005-09-13 02:20:00,92.94,92.955,92.933,92.955,528655915.0
2005-09-13 02:21:00,92.95,92.956,92.95,92.953,71537439.0
2005-09-13 02:22:00,92.955,92.955,92.953,92.953,74660469.0
2005-09-13 02:23:00,92.953,92.968,92.95,92.953,49380397.0
2005-09-13 02:24:00,92.96,92.96,92.92,92.92,9635299.0
2005-09-13 02:25:00,92.92,92.945,92.913,92.945,56577702.0
2005-09-13 02:26:00,92.933,92.965,92.933,92.965,17359485.0
2005-09-13 02:27:00,92.955,92.956,92.935,92.935,14845872.0
2005-09-13 02:28:00,92.94,92.955,92.94,92.94,80374838.0
2005-09-13 02:29:00,92.945,92.961,92.945,92.95,134992538.0
2005-09-13 02:30:00,92.97,92.97,92.955,92.955,83503539.0
2005-09-13 02:31:00,92.955,92.955,92.948,92.952,42202532.0
2005-09-13 02:32:00,92.952,92.954,92.943,92.953,141442205.0
2005-09-13 02:33:00,92.96,92.96,92.953,92.955,72791989.0
2005-09-13 02:34:00,92.952,92.964,92.947,92.95,84744476.0
2005-09-13 02:35:00,92.965,92.995,92.965,92.995,5018594.0
2005-09-13 02:36:00,93.005,93.014,92.985,92.985,95796737.0
2005-09-13 02:37:00,92.995,93.005,92.98,92.998,137941309.0
2005-09-13 02:38:00,93.015,93.018,92.985,93.018,44570199.0
2005-09-13 02:39:00,93.02,93.045,93.02,93.032,96087362.0
2005-09-13 02:40:00,93.035,93.063,93.03,93.04,30379207.0
2005-09-13 02:41:00,93.04,93.049,93.005,93.03,25086004.0
2005-09-13 02:42:00,93.035,93.077,93.027,93.05,96222816.0
2005-09-13 02:43:00,93.035,93.07,93.035,93.07,59047686.0
2005-09-13 02:44:00,93.06,93.061,93.055,93.055,227143345.0
2005-09-13 02:45:00,93.045,93.045,93.02,93.04,165667389.0
2005-09-13 02:46:00,93.04,93.05,92.97,93.028,53295336.0
2005-09-13 02:47:00,93.03,93.03,92.985,92.985,17465630.0
2005-09-13 02:48:00,92.985,93.01,92.985,93.01,272543182.0
2005-09-13 02:49:00,93.015,93.03,92.97,93.025,39537419.0
2005-09-13 02:50:00,93.025,93.025,92.995,92.995,11130609.0
2005-09-13 02:51:00,92.995,93.026,92.995,93.015,48046305.0
2005-09-13 02:52:00,93.01,93.01,93.0,93.0,56324517.0
2005-09-13 02:53:00,93.01,93.063,93.01,93.035,115177941.0
2005-09-13 02:54:00,93.05,93.065,93.035,93.035,68547541.0
2005-09-13 02:55:00,93.023,93.032,93.013,93.02,25774554.0
2005-09-13 02:56:00,93.02,93.025,92.975,92.975,28124202.0
2005-09-13 02:57:00,93.02,93.04,93.015,93.04,82252493.0
2005-09-13 02:58:00,93.04,93.04,92.995,92.995,135759581.0
2005-09-13 02:59:00,93.045,93.045,93.01,93.04,87020270.0
2005-09-13 03:00:00,93.04,93.04,93.012,93.035,193626492.0
2005-09-13 03:02:00,93.035,93.035,93.006,93.025,159776680.0
2005-09-13 03:03:00,93.023,93.023,92.98,93.005,118072093.0
2005-09-13 03:04:00,93.01,93.01,92.97,92.97,6601810.0
2005-09-13 03:07:00,92.965,92.965,92.91,92.915,63992313.0
2005-09-13 03:09:00,92.92,92.92,92.905,92.91,113675280.0
2005-09-13 03:10:00,92.91,92.94,92.91,92.915,616465871.0
2005-09-13 03:11:00,92.923,92.95,92.915,92.945,34557202.0
2005-09-13 03:12:00,92.943,92.96,92.937,92.95,80688466.0
2005-09-13 03:13:00,92.945,92.96,92.91,92.91,140300884.0
2005-09-13 03:14:00,92.895,92.916,92.895,92.905,146781383.0
2005-09-13 03:18:00,92.905,92.935,92.905,92.935,51849885.0
2005-09-13 03:19:00,92.93,92.93,92.922,92.922,6469960.0
2005-09-13 03:20:00,92.93,92.93,92.915,92.92,194815771.0
2005-09-13 03:21:00,92.905,92.915,92.888,92.9,90854551.0
2005-09-13 03:22:00,92.883,92.912,92.883,92.912,69983405.0
2005-09-13 03:23:00,92.925,92.95,92.925,92.95,32875474.0
2005-09-13 03:24:00,92.95,92.953,92.935,92.935,79161484.0
2005-09-13 03:25:00,92.93,92.94,92.912,92.93,115126142.0
2005-09-13 03:26:00,92.925,92.925,92.897,92.917,148650198.0
2005-09-13 03:27:00,92.925,92.925,92.882,92.9,113031957.0
2005-09-13 03:28:00,92.893,92.938,92.893,92.913,51458107.0
2005-09-13 03:29:00,92.92,92.936,92.92,92.92,15242392.0
2005-09-13 03:30:00,92.925,92.943,92.905,92.905,72794587.0
2005-09-13 03:31:00,92.92,92.923,92.895,92.91,22487494.0
2005-09-13 03:32:00,92.9,92.924,92.9,92.91,73142348.0
2005-09-13 03:33:00,92.905,92.92,92.905,92.913,141761121.0
2005-09-13 03:34:00,92.92,92.94,92.915,92.915,53345571.0
2005-09-13 03:35:00,92.92,92.92,92.905,92.905,128111250.0
2005-09-13 03:36:00,92.925,92.925,92.907,92.91,446233706.0
2005-09-13 03:37:00,92.91,92.935,92.909,92.935,219138576.0
2005-09-13 03:38:00,92.935,92.943,92.928,92.94,81931883.0
2005-09-13 03:39:00,92.935,92.951,92.92,92.935,108772032.0
2005-09-13 03:41:00,92.945,92.95,92.935,92.935,111761838.0
2005-09-13 03:42:00,92.94,92.96,92.94,92.942,95683468.0
2005-09-13 03:43:00,92.945,92.975,92.945,92.945,104378632.0
2005-09-13 03:44:00,92.955,92.975,92.948,92.962,115107163.0
2005-09-13 03:45:00,92.98,92.995,92.98,92.985,55368702.0
2005-09-13 03:46:00,92.985,92.995,92.975,92.995,77228391.0
2005-09-13 03:47:00,93.005,93.005,92.97,92.985,9034699.0
2005-09-13 03:48:00,92.995,93.001,92.995,92.995,154017174.0
2005-09-13 03:49:00,93.013,93.02,93.01,93.02,76624434.0
2005-09-13 03:50:00,93.015,93.05,93.015,93.03,80756006.0
2005-09-13 03:51:00,93.03,93.03,93.005,93.015,269624226.0
2005-09-13 03:52:00,93.002,93.027,92.987,93.025,114819864.0
2005-09-13 03:53:00,93.03,93.03,92.975,92.99,98242402.0
2005-09-13 03:54:00,93.01,93.03,93.005,93.005,28863373.0
2005-09-13 03:55:00,93.0,93.013,92.993,92.993,70197969.0
2005-09-13 03:56:00,93.005,93.032,93.005,93.01,93088550.0
2005-09-13 03:57:00,93.03,93.034,93.01,93.015,114232838.0
2005-09-13 03:58:00,93.02,93.03,93.02,93.025,52486826.0
2005-09-13 03:59:00,93.035,93.045,93.03,93.045,156059104.0
2005-09-13 04:00:00,93.05,93.05,93.032,93.043,79257632.0
2005-09-13 04:01:00,93.05,93.05,93.027,93.042,55186887.0
2005-09-13 04:02:00,93.032,93.075,93.032,93.075,50556560.0
2005-09-13 04:03:00,93.075,93.079,93.057,93.06,142349481.0
2005-09-13 04:04:00,93.062,93.073,93.03,93.03,119999867.0
2005-09-13 04:05:00,93.015,93.055,93.015,93.028,97260134.0
2005-09-13 04:06:00,93.03,93.03,93.023,93.03,36273833.0
2005-09-13 04:07:00,93.03,93.03,93.005,93.03,119767970.0
2005-09-13 04:08:00,93.025,93.03,93.007,93.03,45747189.0
2005-09-13 04:09:00,93.025,93.055,93.025,93.055,136624399.0
2005-09-13 04:10:00,93.067,93.08,93.045,93.08,10103987.0
2005-09-13 04:11:00,93.08,93.085,93.07,93.07,76269727.0
2005-09-13 04:12:00,93.075,93.085,93.06,93.06,76261849.0
2005-09-13 04:13:00,93.06,93.06,93.015,93.045,260206461.0
2005-09-13 04:14:00,93.045,93.058,93.038,93.043,65430625.0
2005-09-13 04:15:00,93.045,93.061,93.045,93.055,48153858.0
2005-09-13 04:16:00,93.052,93.09,93.052,93.077,11504474.0
2005-09-13 04:17:00,93.085,93.09,93.082,93.085,171952602.0
2005-09-13 04:18:00,93.083,93.083,93.07,93.072,55345255.0
2005-09-13 04:19:00,93.075,93.075,93.055,93.063,49535194.0
2005-09-13 04:20:00,93.07,93.083,93.063,93.063,81239459.0
2005-09-13 04:21:00,93.062,93.08,93.045,93.06,17178798.0
2005-09-13 04:22:00,93.065,93.065,93.035,93.065,51494131.0
2005-09-13 04:23:00,93.058,93.08,93.058,93.06,85296790.0
2005-09-13 04:24:00,93.065,93.065,93.031,93.033,61462830.0
2005-09-13 04:25:00,93.045,93.045,93.015,93.035,28517762.0
2005-09-13 04:26:00,93.03,93.03,93.03,93.03,2620829.0
2005-09-13 04:27:00,93.03,93.03,93.01,93.01,28495482.0
2005-09-13 04:28:00,93.018,93.037,93.018,93.033,179467581.0
2005-09-13 04:29:00,93.025,93.045,93.025,93.045,87661027.0
2005-09-13 04:30:00,93.045,93.045,93.025,93.032,539399204.0
2005-09-13 04:31:00,93.035,93.06,93.027,93.035,59996129.0
2005-09-13 04:32:00,93.045,93.08,93.023,93.075,101516893.0
2005-09-13 04:33:00,93.057,93.08,93.052,93.08,42415854.0
2005-09-13 04:34:00,93.075,93.075,93.06,93.065,36295531.0
2005-09-13 04:35:00,93.07,93.07,93.05,93.06,52111519.0
2005-09-13 04:36:00,93.058,93.08,93.058,93.06,500129027.0
2005-09-13 04:37:00,93.065,93.08,93.023,93.06,27012308.0
2005-09-13 04:38:00,93.057,93.093,93.045,93.093,129821929.0
2005-09-13 04:39:00,93.095,93.095,93.075,93.075,64294308.0
2005-09-13 04:40:00,93.073,93.073,93.055,93.055,28025507.0
2005-09-13 04:45:00,93.045,93.046,93.035,93.035,4323321.0
2005-09-13 04:46:00,93.03,93.04,93.03,93.04,7040249.0
2005-09-13 04:47:00,93.05,93.05,93.02,93.03,33201873.0
2005-09-13 04:48:00,93.04,93.04,93.0,93.035,21561866.0
2005-09-13 04:49:00,93.025,93.025,92.99,93.02,114997938.0
2005-09-13 04:50:00,93.013,93.03,93.0,93.015,228622840.0
2005-09-13 04:51:00,93.02,93.02,92.998,93.013,160465032.0
2005-09-13 04:52:00,93.015,93.025,92.997,93.025,39472242.0
2005-09-13 04:53:00,93.015,93.029,93.005,93.005,59585856.0
2005-09-13 04:54:00,93.025,93.025,93.005,93.005,4482882.0
2005-09-13 04:55:00,93.005,93.005,93.005,93.005,1961832.0
2005-09-13 04:56:00,93.0,93.018,93.0,93.01,11620066.0
2005-09-13 04:57:00,93.005,93.01,93.0,93.01,106056811.0
2005-09-13 04:58:00,93.015,93.015,92.993,92.993,8121841.0
2005-09-13 04:59:00,93.0,93.01,92.993,92.993,70911936.0
2005-09-13 05:00:00,93.0,93.017,92.992,93.005,66215967.0
2005-09-13 05:01:00,93.01,93.01,92.997,93.005,72583139.0
2005-09-13 05:05:00,93.0,93.0,92.99,93.0,115248180.0
2005-09-13 05:06:00,92.955,93.012,92.955,92.99,80092426.0
2005-09-13 05:07:00,92.985,92.998,92.98,92.985,38454435.0
2005-09-13 05:08:00,92.967,92.987,92.965,92.965,173885292.0
2005-09-13 05:09:00,92.97,92.97,92.948,92.948,143422862.0
2005-09-13 05:10:00,92.935,92.965,92.935,92.94,85981039.0
2005-09-13 05:11:00,92.955,92.955,92.933,92.945,34344949.0
2005-09-13 05:12:00,92.95,92.959,92.945,92.948,83132516.0
2005-09-13 05:13:00,92.95,92.965,92.931,92.935,62315274.0
2005-09-13 05:14:00,92.955,92.955,92.925,92.925,21526004.0
2005-09-13 05:15:00,92.925,92.943,92.925,92.943,26791417.0
2005-09-13 05:16:00,92.94,92.94,92.925,92.94,167574386.0
2005-09-13 05:17:00,92.935,92.942,92.92,92.92,128622133.0
2005-09-13 05:18:00,92.92,92.948,92.92,92.94,40036811.0
2005-09-13 05:19:00,92.945,92.95,92.945,92.95,25805541.0
2005-09-13 05:20:00,92.943,92.965,92.937,92.965,145618243.0
2005-09-13 05:21:00,92.96,92.975,92.945,92.945,56011716.0
2005-09-13 05:22:00,92.945,92.953,92.931,92.953,57968202.0
2005-09-13 05:23:00,92.955,92.965,92.943,92.96,132302922.0
2005-09-13 05:24:00,92.95,92.97,92.95,92.97,67706349.0
2005-09-13 05:25:00,92.96,92.97,92.96,92.965,117040193.0
2005-09-13 05:26:00,92.97,92.97,92.92,92.97,116617738.0
2005-09-13 05:27:00,92.97,92.973,92.95,92.95,24152898.0
2005-09-13 05:28:00,92.95,92.96,92.95,92.95,46193332.0
2005-09-13 05:29:00,92.955,92.965,92.915,92.953,25190273.0
2005-09-13 05:30:00,92.958,92.975,92.956,92.975,183441977.0
2005-09-13 05:31:00,92.965,92.975,92.955,92.963,40547668.0
2005-09-13 05:32:00,92.975,92.986,92.97,92.97,99528040.0
2005-09-13 05:33:00,92.98,92.98,92.96,92.96,24064546.0
2005-09-13 05:34:00,92.955,92.973,92.955,92.96,122235203.0
2005-09-13 05:35:00,92.96,92.965,92.915,92.958,56213744.0
2005-09-13 05:36:00,92.96,92.965,92.953,92.953,48373606.0
2005-09-13 05:37:00,92.95,92.975,92.948,92.965,189560739.0
2005-09-13 05:38:00,92.955,92.96,92.95,92.96,75724992.0
2005-09-13 05:39:00,92.957,92.975,92.948,92.948,7764000.0
2005-09-13 05:40:00,92.96,92.974,92.96,92.96,75936747.0
2005-09-13 05:41:00,92.962,92.971,92.962,92.965,84445813.0
2005-09-13 05:42:00,92.965,92.98,92.95,92.98,101265768.0
2005-09-13 05:43:00,92.972,92.987,92.962,92.962,65795099.0
2005-09-13 05:44:00,92.965,92.975,92.955,92.967,173467896.0
2005-09-13 05:47:00,92.97,92.97,92.92,92.965,22261185.0
2005-09-13 05:48:00,92.97,92.975,92.963,92.975,26396359.0
2005-09-13 05:49:00,92.962,92.969,92.945,92.96,263131311.0
2005-09-13 05:50:00,92.945,92.98,92.945,92.98,243242865.0
2005-09-13 05:51:00,92.98,92.98,92.961,92.963,59134247.0
2005-09-13 05:52:00,92.95,92.96,92.935,92.935,254960451.0
2005-09-13 05:53:00,92.95,92.956,92.932,92.932,29627415.0
2005-09-13 05:54:00,92.94,92.951,92.932,92.932,136312087.0
2005-09-13 05:55:00,92.935,92.94,92.93,92.935,47449801.0
2005-09-13 05:56:00,92.927,92.95,92.927,92.95,160727390.0
2005-09-13 05:57:00,92.95,92.95,92.917,92.917,134858581.0
2005-09-13 05:58:00,92.92,92.945,92.918,92.945,45380333.0
2005-09-13 05:59:00,92.945,92.945,92.918,92.92,46182659.0
2005-09-13 06:00:00,92.92,92.93,92.917,92.925,281621404.0
2005-09-13 06:01:00,92.925,92.943,92.92,92.92,18976862.0
2005-09-13 06:02:00,92.93,92.93,92.913,92.922,155898690.0
2005-09-13 06:03:00,92.94,92.94,92.92,92.935,85984838.0
2005-09-13 06:04:00,92.935,92.94,92.915,92.94,457370578.0
2005-09-13 06:05:00,92.94,92.943,92.93,92.94,9941607.0
2005-09-13 06:10:00,92.93,92.93,92.905,92.905,83103569.0
2005-09-13 06:11:00,92.905,92.933,92.905,92.93,26763672.0
2005-09-13 06:12:00,92.925,92.933,92.92,92.925,26992618.0
2005-09-13 06:13:00,92.923,92.927,92.909,92.925,522775234.0
2005-09-13 06:14:00,92.922,92.93,92.92,92.93,124443999.0
2005-09-13 06:15:00,92.925,92.939,92.925,92.935,128273566.0
2005-09-13 06:18:00,92.933,92.944,92.926,92.935,94690383.0
2005-09-13 06:19:00,92.925,92.927,92.905,92.905,199739179.0
2005-09-13 06:20:00,92.91,92.918,92.905,92.91,119560581.0
2005-09-13 06:21:00,92.91,92.91,92.863,92.863,121669176.0
2005-09-13 06:22:00,92.87,92.87,92.805,92.83,293655121.0
2005-09-13 06:23:00,92.84,92.841,92.817,92.83,150562830.0
2005-09-13 06:24:00,92.825,92.825,92.81,92.825,24726769.0
2005-09-13 06:25:00,92.825,92.83,92.805,92.815,69209071.0
2005-09-13 06:26:00,92.815,92.829,92.815,92.825,303777696.0
2005-09-13 06:27:00,92.82,92.852,92.82,92.843,188501890.0
2005-09-13 06:28:00,92.843,92.849,92.835,92.835,28571083.0
2005-09-13 06:29:00,92.835,92.843,92.82,92.82,19552872.0
2005-09-13 06:30:00,92.82,92.82,92.8,92.81,236154907.0
2005-09-13 06:31:00,92.817,92.828,92.805,92.805,140380276.0
2005-09-13 06:32:00,92.81,92.825,92.797,92.805,149365879.0
2005-09-13 06:33:00,92.805,92.815,92.798,92.8,20360718.0
2005-09-13 06:34:00,92.815,92.833,92.815,92.815,24084747.0
2005-09-13 06:35:00,92.81,92.833,92.795,92.81,127054704.0
2005-09-13 06:36:00,92.802,92.82,92.802,92.82,11183941.0
2005-09-13 06:37:00,92.815,92.83,92.815,92.825,97335705.0
2005-09-13 06:38:00,92.82,92.842,92.815,92.84,57163863.0
2005-09-13 06:39:00,92.84,92.853,92.84,92.85,201332977.0
2005-09-13 06:40:00,92.85,92.851,92.819,92.843,104579047.0
2005-09-13 06:41:00,92.842,92.846,92.818,92.84,47471659.0
2005-09-13 06:42:00,92.835,92.844,92.835,92.835,111327058.0
2005-09-13 06:43:00,92.845,92.855,92.82,92.828,128242410.0
2005-09-13 06:44:00,92.835,92.847,92.827,92.83,88814422.0
2005-09-13 06:45:00,92.82,92.845,92.82,92.845,23323099.0
2005-09-13 06:46:00,92.835,92.85,92.81,92.812,27861759.0
2005-09-13 06:47:00,92.815,92.825,92.775,92.775,28611560.0
2005-09-13 06:48:00,92.813,92.82,92.81,92.815,61622745.0
2005-09-13 06:49:00,92.818,92.82,92.81,92.815,60636511.0
2005-09-13 06:50:00,92.825,92.825,92.805,92.815,66760879.0
2005-09-13 06:51:00,92.82,92.825,92.81,92.815,124486242.0
2005-09-13 06:52:00,92.815,92.825,92.813,92.825,59570305.0
2005-09-13 06:53:00,92.815,92.825,92.805,92.825,71423803.0
2005-09-13 06:54:00,92.818,92.825,92.813,92.815,151652947.0
2005-09-13 06:55:00,92.825,92.825,92.805,92.82,13949376.0
2005-09-13 06:56:00,92.815,92.825,92.81,92.82,39464053.0
2005-09-13 06:57:00,92.83,92.865,92.83,92.865,81578279.0
2005-09-13 06:58:00,92.855,92.878,92.855,92.875,111861562.0
2005-09-13 06:59:00,92.865,92.874,92.852,92.863,44468763.0
2005-09-13 07:00:00,92.87,92.875,92.863,92.863,38879999.0
2005-09-13 07:01:00,92.863,92.875,92.86,92.865,24910552.0
2005-09-13 07:02:00,92.858,92.88,92.854,92.88,51634686.0
2005-09-13 07:03:00,92.88,92.88,92.86,92.87,86034466.0
2005-09-13 07:04:00,92.87,92.885,92.864,92.87,47198397.0
2005-09-13 07:05:00,92.865,92.873,92.86,92.867,274719386.0
2005-09-13 07:06:00,92.855,92.883,92.855,92.872,35149815.0
2005-09-13 07:07:00,92.875,92.897,92.875,92.88,155858546.0
2005-09-13 07:08:00,92.89,92.894,92.869,92.875,205910767.0
2005-09-13 07:09:00,92.89,92.89,92.863,92.863,444796716.0
2005-09-13 07:10:00,92.847,92.872,92.847,92.855,245045209.0
2005-09-13 07:11:00,92.855,92.86,92.847,92.86,112198071.0
2005-09-13 07:12:00,92.86,92.86,92.842,92.855,59567527.0
2005-09-13 07:13:00,92.86,92.86,92.827,92.828,103714211.0
2005-09-13 07:14:00,92.823,92.859,92.823,92.84,76202001.0
2005-09-13 07:15:00,92.84,92.863,92.835,92.835,128630893.0
2005-09-13 07:16:00,92.835,92.86,92.835,92.835,56430240.0
2005-09-13 07:17:00,92.833,92.848,92.829,92.835,110639540.0
2005-09-13 07:18:00,92.835,92.856,92.835,92.855,13588196.0
2005-09-13 07:19:00,92.865,92.913,92.865,92.913,28006061.0
2005-09-13 07:21:00,92.91,92.91,92.892,92.892,65600970.0
2005-09-13 07:22:00,92.893,92.893,92.855,92.875,65659311.0
2005-09-13 07:23:00,92.87,92.873,92.863,92.865,75813083.0
2005-09-13 07:24:00,92.86,92.868,92.824,92.853,10549290.0
2005-09-13 07:25:00,92.852,92.866,92.852,92.86,46390817.0
2005-09-13 07:26:00,92.863,92.885,92.86,92.885,131655764.0
2005-09-13 07:27:00,92.867,92.885,92.865,92.865,119278064.0
2005-09-13 07:28:00,92.88,92.916,92.845,92.845,41893120.0
2005-09-13 07:29:00,92.895,92.895,92.865,92.87,123143955.0
2005-09-13 07:30:00,92.867,92.875,92.859,92.865,26675276.0
2005-09-13 07:31:00,92.86,92.865,92.85,92.86,21791767.0
2005-09-13 07:32:00,92.85,92.881,92.85,92.865,38963655.0
2005-09-13 07:33:00,92.865,92.874,92.865,92.872,82673926.0
2005-09-13 07:34:00,92.88,92.883,92.835,92.835,28561872.0
2005-09-13 07:35:00,92.825,92.875,92.825,92.87,25499107.0
2005-09-13 07:36:00,92.865,92.888,92.865,92.885,43154366.0
2005-09-13 07:37:00,92.89,92.89,92.826,92.885,484493110.0
2005-09-13 07:38:00,92.88,92.9,92.88,92.9,98191577.0
2005-09-13 07:40:00,92.9,92.905,92.885,92.895,95696404.0
2005-09-13 07:41:00,92.893,92.893,92.87,92.88,335362414.0
2005-09-13 07:42:00,92.88,92.898,92.88,92.895,362003775.0
2005-09-13 07:43:00,92.893,92.9,92.884,92.9,52880893.0
2005-09-13 07:44:00,92.905,92.905,92.885,92.89,160774647.0
2005-09-13 07:45:00,92.895,92.94,92.895,92.93,26972652.0
2005-09-13 07:46:00,92.923,92.951,92.92,92.92,133347584.0
2005-09-13 07:47:00,92.917,92.922,92.903,92.922,26243862.0
2005-09-13 07:48:00,92.93,92.945,92.915,92.935,54518432.0
2005-09-13 07:49:00,92.933,92.935,92.894,92.935,376978963.0
2005-09-13 07:50:00,92.945,92.963,92.945,92.948,24426571.0
2005-09-13 07:51:00,92.958,92.97,92.954,92.97,183528046.0
2005-09-13 07:52:00,92.915,92.965,92.915,92.95,84581000.0
2005-09-13 07:53:00,92.955,92.966,92.955,92.955,622395752.0
2005-09-13 07:55:00,92.958,92.958,92.935,92.935,66029899.0
2005-09-13 07:56:00,92.94,92.98,92.94,92.97,55861551.0
2005-09-13 07:57:00,92.97,93.0,92.953,93.0,45672618.0
2005-09-13 07:58:00,92.993,93.018,92.982,92.992,145499865.0
2005-09-13 07:59:00,93.0,93.02,92.995,93.0,137508863.0
2005-09-13 08:00:00,92.997,93.015,92.997,93.005,16083407.0
2005-09-13 08:01:00,93.005,93.02,92.945,92.945,33378414.0
2005-09-13 08:02:00,92.955,93.01,92.94,92.965,107444733.0
2005-09-13 08:03:00,92.973,93.023,92.973,93.023,50093775.0
2005-09-13 08:04:00,93.035,93.035,92.985,93.01,77302564.0
2005-09-13 08:05:00,93.003,93.02,92.957,93.02,4839163.0
2005-09-13 08:06:00,93.02,93.02,93.003,93.02,83445858.0
2005-09-13 08:07:00,93.025,93.025,93.01,93.02,583879664.0
2005-09-13 08:08:00,93.013,93.085,93.005,93.085,140962018.0
2005-09-13 08:09:00,93.072,93.072,93.035,93.04,81224358.0
2005-09-13 08:10:00,93.048,93.075,93.04,93.055,38595310.0
2005-09-13 08:11:00,93.052,93.07,93.037,93.055,98989114.0
2005-09-13 08:12:00,93.06,93.088,93.033,93.072,87024341.0
2005-09-13 08:13:00,93.09,93.113,93.085,93.09,13762870.0
2005-09-13 08:14:00,93.09,93.13,93.065,93.13,120637615.0
2005-09-13 08:15:00,93.12,93.12,93.055,93.07,116152762.0
2005-09-13 08:16:00,93.05,93.08,93.05,93.077,25950532.0
2005-09-13 08:17:00,93.07,93.122,93.07,93.09,174657312.0
2005-09-13 08:18:00,93.09,93.113,93.075,93.08,135759336.0
2005-09-13 08:19:00,93.085,93.094,93.055,93.072,98607310.0
2005-09-13 08:20:00,93.08,93.095,93.07,93.095,46768206.0
2005-09-13 08:21:00,93.095,93.13,93.095,93.113,34961286.0
2005-09-13 08:22:00,93.123,93.175,93.1,93.14,21340029.0
2005-09-13 08:23:00,93.145,93.16,93.125,93.147,106034576.0
2005-09-13 08:24:00,93.14,93.175,93.14,93.17,88811872.0
2005-09-13 08:25:00,93.17,93.17,93.148,93.165,342235594.0
2005-09-13 08:26:00,93.16,93.2,93.16,93.175,73109165.0
2005-09-13 08:27:00,93.175,93.22,93.175,93.213,701089047.0
2005-09-13 08:28:00,93.215,93.215,93.168,93.19,216520290.0
2005-09-13 08:29:00,93.193,93.21,93.17,93.198,52295860.0
2005-09-13 08:30:00,93.19,93.21,93.17,93.21,60299239.0
2005-09-13 08:31:00,93.205,93.205,93.17,93.173,37610062.0
2005-09-13 08:32:00,93.168,93.185,93.168,93.18,64271530.0
2005-09-13 08:33:00,93.175,93.215,93.17,93.2,269560944.0
2005-09-13 08:34:00,93.215,93.227,93.211,93.22,112927761.0
2005-09-13 08:35:00,93.213,93.218,93.211,93.215,22220409.0
2005-09-13 08:36:00,93.203,93.232,93.203,93.22,79593063.0
2005-09-13 08:37:00,93.218,93.245,93.21,93.245,508346860.0
2005-09-13 08:38:00,93.245,93.265,93.222,93.225,54293330.0
2005-09-13 08:39:00,93.24,93.24,93.215,93.215,181279016.0
2005-09-13 08:40:00,93.205,93.205,93.151,93.19,63014641.0
2005-09-13 08:41:00,93.205,93.21,93.185,93.193,73160053.0
2005-09-13 08:42:00,93.19,93.22,93.186,93.22,80535165.0
2005-09-13 08:43:00,93.223,93.223,93.195,93.195,93979498.0
2005-09-13 08:44:00,93.202,93.215,93.202,93.21,269461249.0
2005-09-13 08:45:00,93.2,93.218,93.2,93.215,143372779.0
2005-09-13 08:46:00,93.22,93.22,93.183,93.218,159162381.0
2005-09-13 08:47:00,93.22,93.222,93.141,93.165,21018789.0
2005-09-13 08:48:00,93.162,93.192,93.162,93.178,89540900.0
2005-09-13 08:49:00,93.175,93.215,93.162,93.215,113924536.0
2005-09-13 08:50:00,93.195,93.23,93.185,93.205,57947448.0
2005-09-13 08:51:00,93.203,93.253,93.203,93.245,147197742.0
2005-09-13 08:52:00,93.24,93.25,93.188,93.193,202777748.0
2005-09-13 08:53:00,93.2,93.215,93.183,93.208,142298188.0
2005-09-13 08:54:00,93.205,93.22,93.2,93.2,115381850.0
2005-09-13 08:55:00,93.205,93.215,93.162,93.215,99597335.0
2005-09-13 08:56:00,93.22,93.231,93.21,93.21,17661572.0
2005-09-13 08:57:00,93.215,93.222,93.212,93.22,20390324.0
2005-09-13 08:58:00,93.213,93.223,93.2,93.223,94049551.0
2005-09-13 08:59:00,93.23,93.245,93.22,93.245,434820331.0
2005-09-13 09:00:00,93.265,93.265,93.24,93.245,638211586.0
2005-09-13 09:01:00,93.252,93.266,93.24,93.24,26239529.0
2005-09-13 09:02:00,93.235,93.237,93.215,93.233,34778933.0
2005-09-13 09:03:00,93.25,93.25,93.232,93.24,211486071.0
2005-09-13 09:04:00,93.245,93.261,93.237,93.243,168198929.0
2005-09-13 09:05:00,93.263,93.285,93.263,93.28,116083085.0
2005-09-13 09:06:00,93.263,93.295,93.26,93.295,58147264.0
2005-09-13 09:07:00,93.282,93.35,93.282,93.35,77197787.0
2005-09-13 09:08:00,93.335,93.335,93.263,93.305,193425735.0
2005-09-13 09:09:00,93.315,93.315,93.281,93.305,83833980.0
2005-09-13 09:10:00,93.292,93.3,93.275,93.3,285066925.0
2005-09-13 09:11:00,93.303,93.303,93.265,93.295,68014064.0
2005-09-13 09:12:00,93.285,93.364,93.266,93.35,16434529.0
2005-09-13 09:13:00,93.35,93.35,93.32,93.34,120829940.0
2005-09-13 09:14:00,93.36,93.385,93.325,93.365,131087662.0
2005-09-13 09:15:00,93.37,93.373,93.313,93.33,12801583.0
2005-09-13 09:16:00,93.33,93.349,93.327,93.34,59305663.0
2005-09-13 09:17:00,93.295,93.34,93.295,93.34,16381356.0
2005-09-13 09:18:00,93.34,93.365,93.34,93.365,65852010.0
2005-09-13 09:19:00,93.352,93.382,93.343,93.375,22886964.0
2005-09-13 09:20:00,93.375,93.375,93.332,93.355,148980300.0
2005-09-13 09:21:00,93.35,93.365,93.34,93.365,206963481.0
2005-09-13 09:22:00,93.37,93.39,93.34,93.34,115705329.0
2005-09-13 09:23:00,93.34,93.34,93.31,93.34,146808685.0
2005-09-13 09:24:00,93.335,93.37,93.315,93.35,34715732.0
2005-09-13 09:25:00,93.345,93.38,93.333,93.333,30483275.0
2005-09-13 09:26:00,93.335,93.368,93.335,93.355,55262605.0
2005-09-13 09:27:00,93.365,93.365,93.335,93.34,39439768.0
2005-09-13 09:28:00,93.345,93.355,93.321,93.322,50613100.0
2005-09-13 09:29:00,93.33,93.34,93.315,93.33,105256901.0
2005-09-13 09:30:00,93.322,93.4,93.321,93.362,44908633.0
2005-09-13 09:31:00,93.36,93.373,93.358,93.36,75442744.0
2005-09-13 09:32:00,93.357,93.361,93.348,93.36,252204643.0
2005-09-13 09:33:00,93.365,93.365,93.345,93.365,50108016.0
2005-09-13 09:34:00,93.365,93.365,93.32,93.345,30623566.0
2005-09-13 09:35:00,93.325,93.343,93.32,93.325,52380412.0
2005-09-13 09:36:00,93.32,93.32,93.312,93.315,126447370.0
2005-09-13 09:37:00,93.312,93.34,93.262,93.325,60869374.0
2005-09-13 09:38:00,93.305,93.305,93.265,93.295,578184037.0
2005-09-13 09:39:00,93.293,93.305,93.28,93.305,257268429.0
2005-09-13 09:40:00,93.302,93.32,93.295,93.31,44824712.0
2005-09-13 09:41:00,93.295,93.315,93.295,93.31,100610450.0
2005-09-13 09:42:00,93.315,93.315,93.29,93.305,194170206.0
2005-09-13 09:43:00,93.315,93.315,93.298,93.31,48253137.0
2005-09-13 09:44:00,93.31,93.327,93.31,93.322,42745520.0
2005-09-13 09:45:00,93.322,93.33,93.317,93.33,32785154.0
2005-09-13 09:46:00,93.32,93.327,93.31,93.313,121240995.0
2005-09-13 09:47:00,93.32,93.32,93.295,93.31,33817720.0
2005-09-13 09:48:00,93.315,93.315,93.293,93.3,65512878.0
2005-09-13 09:49:00,93.295,93.31,93.255,93.29,118770028.0
2005-09-13 09:50:00,93.285,93.285,93.252,93.252,91467457.0
2005-09-13 09:51:00,93.265,93.292,93.243,93.275,24552741.0
2005-09-13 09:52:00,93.235,93.295,93.235,93.28,231051316.0
2005-09-13 09:53:00,93.272,93.296,93.27,93.295,42657330.0
2005-09-13 09:54:00,93.29,93.29,93.215,93.215,201054098.0
2005-09-13 09:55:00,93.26,93.305,93.26,93.28,569219429.0
2005-09-13 09:56:00,93.303,93.303,93.274,93.285,78763139.0
2005-09-13 09:57:00,93.295,93.31,93.272,93.31,56731157.0
2005-09-13 09:58:00,93.307,93.309,93.25,93.257,27891050.0
2005-09-13 09:59:00,93.27,93.32,93.27,93.32,170115599.0
2005-09-13 10:00:00,93.317,93.345,93.27,93.27,61323806.0
2005-09-13 10:01:00,93.275,93.295,93.245,93.295,96236356.0
2005-09-13 10:02:00,93.29,93.306,93.275,93.3,60440100.0
2005-09-13 10:03:00,93.293,93.315,93.292,93.315,38230329.0
2005-09-13 10:04:00,93.285,93.315,93.28,93.315,47962760.0
2005-09-13 10:05:00,93.308,93.308,93.285,93.3,89477774.0
2005-09-13 10:06:00,93.315,93.345,93.3,93.325,239391444.0
2005-09-13 10:07:00,93.335,93.355,93.335,93.355,42807148.0
2005-09-13 10:08:00,93.35,93.35,93.285,93.3,69927187.0
2005-09-13 10:09:00,93.305,93.321,93.29,93.315,37749251.0
2005-09-13 10:10:00,93.323,93.34,93.323,93.34,196199719.0
2005-09-13 10:11:00,93.34,93.355,93.315,93.355,194211440.0
2005-09-13 10:12:00,93.348,93.348,93.33,93.34,135668559.0
2005-09-13 10:13:00,93.34,93.36,93.312,93.36,138530958.0
2005-09-13 10:14:00,93.355,93.363,93.35,93.35,35551347.0
2005-09-13 10:15:00,93.353,93.36,93.31,93.32,398515337.0
2005-09-13 10:16:00,93.322,93.335,93.322,93.335,231795271.0
2005-09-13 10:17:00,93.333,93.345,93.31,93.345,50610860.0
2005-09-13 10:18:00,93.333,93.363,93.315,93.333,22469885.0
2005-09-13 10:19:00,93.33,93.34,93.315,93.333,49654021.0
2005-09-13 10:20:00,93.325,93.344,93.32,93.32,24352382.0
2005-09-13 10:21:00,93.305,93.335,93.305,93.335,107630231.0
2005-09-13 10:22:00,93.34,93.355,93.34,93.34,40020241.0
2005-09-13 10:23:00,93.353,93.355,93.335,93.355,89560978.0
2005-09-13 10:24:00,93.37,93.385,93.352,93.383,19317713.0
2005-09-13 10:25:00,93.39,93.39,93.35,93.362,40609621.0
2005-09-13 10:26:00,93.365,93.365,93.34,93.343,89486533.0
2005-09-13 10:27:00,93.35,93.405,93.335,93.385,116865761.0
2005-09-13 10:28:00,93.383,93.39,93.355,93.375,89265893.0
2005-09-13 10:29:00,93.37,93.42,93.37,93.42,63738279.0
2005-09-13 10:30:00,93.435,93.478,93.435,93.445,154571056.0
2005-09-13 10:31:00,93.43,93.433,93.385,93.415,88623431.0
2005-09-13 10:32:00,93.425,93.425,93.383,93.4,154817154.0
2005-09-13 10:33:00,93.393,93.45,93.393,93.433,928425460.0
2005-09-13 10:34:00,93.433,93.448,93.413,93.425,119257480.0
2005-09-13 10:35:00,93.427,93.48,93.42,93.468,58734344.0
2005-09-13 10:36:00,93.473,93.478,93.417,93.417,84708246.0
2005-09-13 10:37:00,93.435,93.47,93.403,93.47,74035725.0
2005-09-13 10:38:00,93.47,93.477,93.443,93.455,64793396.0
2005-09-13 10:39:00,93.475,93.523,93.455,93.488,67705166.0
2005-09-13 10:40:00,93.475,93.475,93.45,93.47,81758230.0
2005-09-13 10:41:00,93.463,93.475,93.425,93.43,39652029.0
2005-09-13 10:42:00,93.427,93.445,93.338,93.338,112203715.0
2005-09-13 10:43:00,93.355,93.405,93.355,93.395,85451995.0
2005-09-13 10:44:00,93.38,93.415,93.38,93.415,16852725.0
2005-09-13 10:45:00,93.425,93.425,93.39,93.41,32790598.0
2005-09-13 10:46:00,93.405,93.438,93.405,93.428,297991688.0
2005-09-13 10:47:00,93.435,93.453,93.435,93.44,16906266.0
2005-09-13 10:48:00,93.443,93.447,93.42,93.447,61659350.0
2005-09-13 10:49:00,93.45,93.45,93.398,93.44,75185164.0
2005-09-13 10:50:00,93.428,93.458,93.428,93.43,55819751.0
2005-09-13 10:51:00,93.44,93.443,93.406,93.42,26024019.0
2005-09-13 10:52:00,93.422,93.455,93.422,93.432,22575184.0
2005-09-13 10:53:00,93.44,93.45,93.41,93.42,23992357.0
2005-09-13 10:54:00,93.405,93.413,93.405,93.405,111358182.0
2005-09-13 10:55:00,93.41,93.435,93.41,93.435,42042426.0
2005-09-13 10:56:00,93.44,93.448,93.389,93.445,17905982.0
2005-09-13 10:57:00,93.435,93.455,93.435,93.455,128428475.0
2005-09-13 11:12:00,93.46,93.46,93.413,93.413,57020288.0
2005-09-13 11:13:00,93.425,93.43,93.402,93.402,22337851.0
2005-09-13 11:14:00,93.425,93.425,93.405,93.413,644540883.0
2005-09-13 11:15:00,93.42,93.42,93.395,93.4,796231580.0
2005-09-13 11:16:00,93.405,93.43,93.402,93.402,26249025.0
2005-09-13 11:17:00,93.405,93.425,93.395,93.405,97175232.0
2005-09-13 11:18:00,93.395,93.419,93.358,93.41,58907902.0
2005-09-13 11:19:00,93.415,93.445,93.395,93.425,116010431.0
2005-09-13 11:20:00,93.407,93.433,93.407,93.413,16956288.0
2005-09-13 11:21:00,93.41,93.41,93.383,93.39,71162198.0
2005-09-13 11:22:00,93.392,93.394,93.37,93.37,13960461.0
2005-09-13 11:23:00,93.372,93.385,93.372,93.385,145571241.0
2005-09-13 11:24:00,93.375,93.405,93.375,93.405,160359143.0
2005-09-13 11:25:00,93.405,93.43,93.405,93.43,59274628.0
2005-09-13 11:26:00,93.435,93.438,93.415,93.422,120050733.0
2005-09-13 11:27:00,93.415,93.44,93.415,93.422,119852732.0
2005-09-13 11:28:00,93.43,93.43,93.415,93.43,110841967.0
2005-09-13 11:29:00,93.43,93.43,93.42,93.43,20555088.0
2005-09-13 11:30:00,93.435,93.435,93.403,93.413,205777986.0
2005-09-13 11:31:00,93.415,93.423,93.4,93.4,20024020.0
2005-09-13 11:32:00,93.398,93.41,93.398,93.41,48871113.0
2005-09-13 11:33:00,93.415,93.421,93.408,93.42,37159201.0
2005-09-13 11:34:00,93.413,93.413,93.385,93.385,137351935.0
2005-09-13 11:35:00,93.395,93.42,93.394,93.395,8610035.0
2005-09-13 11:36:00,93.385,93.385,93.343,93.343,294577806.0
2005-09-13 11:37:00,93.342,93.375,93.342,93.375,21595915.0
2005-09-13 11:38:00,93.375,93.392,93.342,93.37,31333711.0
2005-09-13 11:39:00,93.37,93.371,93.34,93.34,37655374.0
2005-09-13 11:40:00,93.34,93.368,93.34,93.363,57400578.0
2005-09-13 11:41:00,93.36,93.455,93.36,93.432,36733759.0
2005-09-13 11:42:00,93.435,93.445,93.41,93.425,45720938.0
2005-09-13 11:43:00,93.435,93.44,93.418,93.425,150227445.0
2005-09-13 11:44:00,93.43,93.452,93.41,93.41,28269286.0
2005-09-13 11:45:00,93.41,93.423,93.41,93.42,16881260.0
2005-09-13 11:46:00,93.412,93.412,93.4,93.4,44589068.0
2005-09-13 11:47:00,93.41,93.43,93.35,93.43,237124025.0
2005-09-13 11:48:00,93.415,93.445,93.415,93.445,68653713.0
2005-09-13 11:49:00,93.45,93.46,93.433,93.433,10922987.0
2005-09-13 11:50:00,93.445,93.47,93.425,93.47,172967772.0
2005-09-13 11:51:00,93.465,93.465,93.454,93.455,59656732.0
2005-09-13 11:52:00,93.455,93.475,93.445,93.46,239616491.0
2005-09-13 11:53:00,93.438,93.444,93.424,93.425,93859289.0
2005-09-13 11:54:00,93.417,93.429,93.417,93.417,139436919.0
2005-09-13 11:55:00,93.423,93.43,93.417,93.43,96501492.0
2005-09-13 11:56:00,93.422,93.422,93.387,93.387,68730426.0
2005-09-13 11:57:00,93.4,93.404,93.393,93.4,7419504.0
2005-09-13 11:58:00,93.39,93.42,93.37,93.385,413880506.0
2005-09-13 11:59:00,93.385,93.43,93.36,93.42,74130041.0
2005-09-13 12:00:00,93.42,93.44,93.39,93.41,30077459.0
2005-09-13 12:01:00,93.41,93.44,93.41,93.44,78215080.0
2005-09-13 12:02:00,93.44,93.44,93.35,93.38,99400611.0
2005-09-13 12:03:00,93.385,93.4,93.375,93.392,21411752.0
2005-09-13 12:04:00,93.39,93.403,93.377,93.377,96592621.0
2005-09-13 12:05:00,93.385,93.39,93.36,93.363,33971137.0
2005-09-13 12:06:00,93.36,93.375,93.352,93.352,72551756.0
2005-09-13 12:07:00,93.365,93.38,93.305,93.38,12469838.0
2005-09-13 12:08:00,93.38,93.415,93.38,93.415,134004567.0
2005-09-13 12:09:00,93.395,93.427,93.393,93.427,22723686.0
2005-09-13 12:10:00,93.465,93.465,93.443,93.443,81712847.0
2005-09-13 12:11:00,93.433,93.441,93.41,93.41,46677316.0
2005-09-13 12:12:00,93.405,93.41,93.365,93.383,200923194.0
2005-09-13 12:13:00,93.387,93.387,93.36,93.38,135002218.0
2005-09-13 12:14:00,93.375,93.383,93.352,93.37,70653349.0
2005-09-13 12:15:00,93.375,93.375,93.34,93.37,11740073.0
2005-09-13 12:16:00,93.38,93.41,93.351,93.393,74604099.0
2005-09-13 12:17:00,93.385,93.415,93.38,93.415,31012454.0
2005-09-13 12:18:00,93.41,93.42,93.4,93.42,56835713.0
2005-09-13 12:19:00,93.417,93.451,93.405,93.43,275398743.0
2005-09-13 12:20:00,93.437,93.45,93.405,93.405,85832937.0
2005-09-13 12:21:00,93.41,93.44,93.41,93.43,140902726.0
2005-09-13 12:22:00,93.425,93.425,93.395,93.402,165832362.0
2005-09-13 12:23:00,93.4,93.42,93.395,93.4,112808690.0
2005-09-13 12:24:00,93.4,93.445,93.395,93.42,36297619.0
2005-09-13 12:25:00,93.425,93.435,93.395,93.405,514614199.0
2005-09-13 12:26:00,93.413,93.43,93.39,93.39,15605637.0
2005-09-13 12:27:00,93.405,93.405,93.385,93.393,14663556.0
2005-09-13 12:28:00,93.39,93.41,93.39,93.395,70649441.0
2005-09-13 12:29:00,93.383,93.425,93.383,93.41,55809623.0
2005-09-13 12:30:00,93.41,93.45,93.41,93.42,29118887.0
2005-09-13 12:31:00,93.415,93.445,93.415,93.445,8245878.0
2005-09-13 12:32:00,93.43,93.43,93.41,93.425,11224212.0
2005-09-13 12:33:00,93.435,93.435,93.401,93.425,24968281.0
2005-09-13 12:34:00,93.42,93.421,93.403,93.403,50543598.0
2005-09-13 12:35:00,93.41,93.41,93.377,93.377,97031020.0
2005-09-13 12:36:00,93.393,93.393,93.37,93.375,17804244.0
2005-09-13 12:37:00,93.385,93.385,93.345,93.345,35248325.0
2005-09-13 12:38:00,93.345,93.365,93.336,93.365,96983217.0
2005-09-13 12:39:00,93.353,93.393,93.353,93.38,24013248.0
2005-09-13 12:40:00,93.365,93.39,93.355,93.385,223552990.0
2005-09-13 12:41:00,93.36,93.36,93.34,93.343,365257491.0
2005-09-13 12:42:00,93.35,93.375,93.347,93.375,26384425.0
2005-09-13 12:43:00,93.37,93.37,93.355,93.363,167688835.0
2005-09-13 12:44:00,93.375,93.375,93.355,93.365,33801188.0
2005-09-13 12:45:00,93.365,93.365,93.352,93.365,45799697.0
2005-09-13 12:46:00,93.37,93.37,93.345,93.365,106902187.0
2005-09-13 12:47:00,93.365,93.37,93.357,93.37,139715859.0
2005-09-13 12:48:00,93.375,93.375,93.34,93.345,89673476.0
2005-09-13 12:50:00,93.35,93.37,93.335,93.335,58888950.0
2005-09-13 12:51:00,93.345,93.353,93.335,93.34,91394514.0
2005-09-13 12:52:00,93.35,93.363,93.343,93.357,23269202.0
2005-09-13 12:53:00,93.355,93.375,93.34,93.375,53808970.0
2005-09-13 12:54:00,93.355,93.373,93.34,93.355,116781035.0
2005-09-13 12:55:00,93.368,93.368,93.33,93.33,65150086.0
2005-09-13 12:56:00,93.35,93.36,93.34,93.35,1221411391.0
2005-09-13 12:57:00,93.355,93.37,93.291,93.34,208140333.0
2005-09-13 12:58:00,93.345,93.355,93.335,93.345,120860002.0
2005-09-13 12:59:00,93.35,93.35,93.329,93.33,43108840.0
2005-09-13 13:00:00,93.33,93.372,93.32,93.37,54028012.0
2005-09-13 13:01:00,93.375,93.385,93.329,93.385,56102741.0
2005-09-13 13:02:00,93.385,93.387,93.36,93.36,69083977.0
2005-09-13 13:03:00,93.363,93.363,93.336,93.345,91959769.0
2005-09-13 13:04:00,93.345,93.345,93.323,93.335,252832865.0
2005-09-13 13:05:00,93.34,93.356,93.34,93.34,132932270.0
2005-09-13 13:06:00,93.33,93.367,93.33,93.35,113547601.0
2005-09-13 13:07:00,93.353,93.37,93.349,93.357,229863016.0
2005-09-13 13:08:00,93.368,93.368,93.348,93.368,352656849.0
2005-09-13 13:09:00,93.365,93.375,93.355,93.355,100817968.0
2005-09-13 13:10:00,93.343,93.38,93.343,93.355,27933735.0
2005-09-13 13:11:00,93.37,93.391,93.363,93.375,139116644.0
2005-09-13 13:12:00,93.385,93.387,93.382,93.382,42242534.0
2005-09-13 13:13:00,93.383,93.395,93.38,93.39,402171796.0
2005-09-13 13:14:00,93.385,93.389,93.375,93.375,29125453.0
2005-09-13 13:15:00,93.372,93.395,93.35,93.362,52304773.0
2005-09-13 13:16:00,93.385,93.385,93.34,93.36,124846340.0
2005-09-13 13:17:00,93.353,93.36,93.34,93.36,37950881.0
2005-09-13 13:18:00,93.36,93.36,93.33,93.33,54886049.0
2005-09-13 13:19:00,93.343,93.355,93.341,93.355,185188785.0
2005-09-13 13:20:00,93.35,93.385,93.34,93.365,7891970.0
2005-09-13 13:21:00,93.355,93.361,93.345,93.345,43974050.0
2005-09-13 13:22:00,93.35,93.352,93.332,93.335,19907997.0
2005-09-13 13:23:00,93.33,93.35,93.33,93.34,19377420.0
2005-09-13 13:24:00,93.337,93.355,93.328,93.328,54272714.0
2005-09-13 13:25:00,93.355,93.355,93.31,93.335,36817120.0
2005-09-13 13:26:00,93.325,93.325,93.309,93.312,82475866.0
2005-09-13 13:27:00,93.32,93.375,93.32,93.36,202284258.0
2005-09-13 13:28:00,93.353,93.387,93.353,93.387,48283208.0
2005-09-13 13:29:00,93.39,93.39,93.33,93.362,89397084.0
2005-09-13 13:30:00,93.37,93.391,93.37,93.38,45217683.0
2005-09-13 13:31:00,93.38,93.425,93.38,93.425,308456951.0
2005-09-13 13:32:00,93.425,93.45,93.42,93.42,22251728.0
2005-09-13 13:33:00,93.415,93.415,93.405,93.405,117299056.0
2005-09-13 13:34:00,93.4,93.4,93.385,93.385,28653835.0
2005-09-13 13:35:00,93.38,93.396,93.37,93.37,44142077.0
2005-09-13 13:36:00,93.375,93.375,93.36,93.375,159733341.0
2005-09-13 13:37:00,93.365,93.385,93.365,93.385,73753578.0
2005-09-13 13:38:00,93.383,93.396,93.375,93.375,20103871.0
2005-09-13 13:39:00,93.38,93.381,93.357,93.375,26870883.0
2005-09-13 13:40:00,93.38,93.392,93.37,93.39,101187583.0
2005-09-13 13:41:00,93.39,93.39,93.335,93.35,60790181.0
2005-09-13 13:42:00,93.358,93.362,93.347,93.348,201764499.0
2005-09-13 13:43:00,93.347,93.355,93.33,93.33,30893156.0
2005-09-13 13:44:00,93.34,93.373,93.335,93.37,28659636.0
2005-09-13 13:45:00,93.35,93.39,93.345,93.39,216874367.0
2005-09-13 13:46:00,93.39,93.405,93.335,93.405,228980479.0
2005-09-13 13:47:00,93.425,93.425,93.363,93.395,86586799.0
2005-09-13 13:48:00,93.405,93.408,93.39,93.39,27593572.0
2005-09-13 13:49:00,93.385,93.43,93.38,93.423,43073848.0
2005-09-13 13:50:00,93.415,93.455,93.387,93.455,20749272.0
2005-09-13 13:51:00,93.44,93.45,93.42,93.435,622238911.0
2005-09-13 13:52:00,93.442,93.465,93.44,93.443,156558496.0
2005-09-13 13:53:00,93.453,93.485,93.453,93.475,82915203.0
2005-09-13 13:54:00,93.47,93.5,93.463,93.475,111036844.0
2005-09-13 13:55:00,93.48,93.505,93.478,93.505,487863360.0
2005-09-13 13:56:00,93.495,93.495,93.47,93.47,103841493.0
2005-09-13 13:57:00,93.49,93.51,93.47,93.47,94081041.0
2005-09-13 13:58:00,93.475,93.487,93.465,93.465,161648675.0
2005-09-13 13:59:00,93.46,93.505,93.46,93.505,132191505.0
2005-09-13 14:00:00,93.51,93.55,93.51,93.54,714076653.0
2005-09-13 14:01:00,93.555,93.555,93.542,93.543,78283049.0
2005-09-13 14:02:00,93.525,93.563,93.525,93.555,105533202.0
2005-09-13 14:03:00,93.555,93.567,93.55,93.55,453185804.0
2005-09-13 14:04:00,93.555,93.56,93.547,93.56,17936840.0
2005-09-13 14:05:00,93.56,93.58,93.55,93.55,45725886.0
2005-09-13 14:06:00,93.552,93.593,93.552,93.577,20537372.0
2005-09-13 14:07:00,93.595,93.62,93.59,93.595,217665463.0
2005-09-13 14:08:00,93.593,93.622,93.593,93.615,10164662.0
2005-09-13 14:09:00,93.62,93.655,93.605,93.605,121374454.0
2005-09-13 14:10:00,93.615,93.615,93.56,93.567,64319437.0
2005-09-13 14:11:00,93.56,93.583,93.56,93.573,513453844.0
2005-09-13 14:12:00,93.575,93.61,93.546,93.61,98255298.0
2005-09-13 14:13:00,93.605,93.605,93.585,93.602,25808623.0
2005-09-13 14:14:00,93.61,93.61,93.55,93.55,585794203.0
2005-09-13 14:15:00,93.555,93.555,93.505,93.54,79378661.0
2005-09-13 14:16:00,93.532,93.58,93.532,93.57,44736490.0
2005-09-13 14:17:00,93.56,93.588,93.54,93.56,304192141.0
2005-09-13 14:18:00,93.575,93.575,93.547,93.555,84482530.0
2005-09-13 14:19:00,93.55,93.57,93.532,93.57,487555401.0
2005-09-13 14:20:00,93.553,93.563,93.535,93.535,209686361.0
2005-09-13 14:21:00,93.555,93.555,93.509,93.54,56344246.0
2005-09-13 14:22:00,93.54,93.54,93.517,93.53,22059610.0
2005-09-13 14:23:00,93.54,93.565,93.54,93.565,198375796.0
2005-09-13 14:24:00,93.56,93.58,93.56,93.56,62942987.0
2005-09-13 14:25:00,93.57,93.575,93.56,93.575,6413056.0
2005-09-13 14:26:00,93.555,93.625,93.555,93.605,69479487.0
2005-09-13 14:27:00,93.61,93.61,93.515,93.53,107271441.0
2005-09-13 14:28:00,93.545,93.573,93.54,93.55,157173201.0
2005-09-13 14:29:00,93.55,93.56,93.49,93.492,33449615.0
2005-09-13 14:30:00,93.505,93.725,93.505,93.725,314541613.0
2005-09-13 14:31:00,93.71,93.71,93.62,93.645,633581616.0
2005-09-13 14:32:00,93.695,93.737,93.65,93.735,102569642.0
2005-09-13 14:33:00,93.74,93.79,93.72,93.778,47833959.0
2005-09-13 14:34:00,93.785,93.825,93.75,93.807,37714392.0
2005-09-13 14:35:00,93.792,93.828,93.765,93.805,87366941.0
2005-09-13 14:36:00,93.815,93.89,93.78,93.885,67209960.0
2005-09-13 14:37:00,93.875,93.875,93.825,93.865,73258671.0
2005-09-13 14:38:00,93.855,93.872,93.825,93.855,59377143.0
2005-09-13 14:39:00,93.85,93.858,93.795,93.82,120911873.0
2005-09-13 14:40:00,93.805,93.855,93.805,93.843,110834624.0
2005-09-13 14:41:00,93.845,93.885,93.783,93.79,13265983.0
2005-09-13 14:42:00,93.793,93.833,93.765,93.82,20460374.0
2005-09-13 14:43:00,93.805,93.87,93.805,93.86,33885406.0
2005-09-13 14:44:00,93.86,93.895,93.856,93.86,95585019.0
2005-09-13 14:45:00,93.863,93.896,93.863,93.888,143041824.0
2005-09-13 14:46:00,93.885,93.925,93.885,93.905,77280596.0
2005-09-13 14:47:00,93.892,93.915,93.89,93.915,130578109.0
2005-09-13 14:48:00,93.91,93.91,93.89,93.905,73022137.0
2005-09-13 14:49:00,93.9,93.95,93.9,93.937,70927079.0
2005-09-13 14:50:00,93.94,93.953,93.9,93.937,119123888.0
2005-09-13 14:51:00,93.95,93.95,93.89,93.927,68362024.0
2005-09-13 14:52:00,93.947,93.947,93.825,93.835,106812717.0
2005-09-13 14:53:00,93.83,93.875,93.83,93.843,34367044.0
2005-09-13 14:54:00,93.855,93.86,93.793,93.805,54238112.0
2005-09-13 14:55:00,93.805,93.84,93.795,93.825,90321502.0
2005-09-13 14:56:00,93.84,93.843,93.81,93.833,14608790.0
2005-09-13 14:57:00,93.835,93.88,93.828,93.88,313702543.0
2005-09-13 14:58:00,93.88,93.893,93.85,93.885,13117632.0
2005-09-13 14:59:00,93.855,93.855,93.82,93.84,108455575.0
2005-09-13 15:00:00,93.833,93.87,93.833,93.85,109433472.0
2005-09-13 15:01:00,93.84,93.872,93.825,93.84,198014535.0
2005-09-13 15:02:00,93.845,93.845,93.81,93.82,140122740.0
2005-09-13 15:03:00,93.825,93.855,93.825,93.855,604211343.0
2005-09-13 15:04:00,93.85,93.85,93.765,93.765,89426205.0
2005-09-13 15:05:00,93.765,93.805,93.765,93.79,140141184.0
2005-09-13 15:06:00,93.79,93.79,93.765,93.78,67314244.0
2005-09-13 15:07:00,93.78,93.795,93.745,93.765,54565962.0
2005-09-13 15:08:00,93.763,93.766,93.725,93.725,124313421.0
2005-09-13 15:09:00,93.73,93.76,93.73,93.735,501279143.0
2005-09-13 15:10:00,93.753,93.753,93.731,93.74,447757871.0
2005-09-13 15:11:00,93.74,93.75,93.73,93.74,28663446.0
2005-09-13 15:12:00,93.74,93.775,93.74,93.75,51949116.0
2005-09-13 15:13:00,93.745,93.784,93.745,93.775,92158997.0
2005-09-13 15:14:00,93.775,93.785,93.73,93.76,88577565.0
2005-09-13 15:15:00,93.76,93.779,93.74,93.765,157629598.0
2005-09-13 15:16:00,93.752,93.772,93.752,93.762,84530126.0
2005-09-13 15:17:00,93.77,93.774,93.723,93.74,32109854.0
2005-09-13 15:18:00,93.748,93.782,93.748,93.782,55010861.0
2005-09-13 15:19:00,93.775,93.806,93.775,93.785,138974282.0
2005-09-13 15:20:00,93.79,93.79,93.762,93.785,95663890.0
2005-09-13 15:21:00,93.78,93.785,93.74,93.74,150122309.0
2005-09-13 15:22:00,93.753,93.774,93.72,93.745,14240066.0
2005-09-13 15:23:00,93.74,93.77,93.725,93.725,127413293.0
2005-09-13 15:24:00,93.723,93.765,93.715,93.74,64468138.0
2005-09-13 15:25:00,93.75,93.763,93.735,93.75,18026324.0
2005-09-13 15:26:00,93.755,93.79,93.755,93.79,138057138.0
2005-09-13 15:27:00,93.773,93.795,93.77,93.795,7216033.0
2005-09-13 15:28:00,93.785,93.79,93.753,93.753,33226266.0
2005-09-13 15:29:00,93.76,93.808,93.76,93.79,199895838.0
2005-09-13 15:30:00,93.797,93.813,93.797,93.805,47408947.0
2005-09-13 15:31:00,93.805,93.833,93.785,93.785,19005382.0
2005-09-13 15:32:00,93.78,93.82,93.775,93.815,33269769.0
2005-09-13 15:33:00,93.805,93.83,93.805,93.83,204673719.0
2005-09-13 15:34:00,93.83,93.831,93.8,93.818,90599902.0
2005-09-13 15:35:00,93.82,93.878,93.82,93.875,106253525.0
2005-09-13 15:36:00,93.86,93.86,93.825,93.825,32014239.0
2005-09-13 15:37:00,93.83,93.86,93.83,93.835,78977217.0
2005-09-13 15:38:00,93.85,93.872,93.815,93.872,64310841.0
2005-09-13 15:39:00,93.873,93.891,93.865,93.865,75326286.0
2005-09-13 15:40:00,93.855,93.88,93.845,93.88,499899518.0
2005-09-13 15:41:00,93.88,93.905,93.86,93.89,8645842.0
2005-09-13 15:42:00,93.905,93.926,93.89,93.89,62873553.0
2005-09-13 15:43:00,93.895,93.905,93.885,93.905,78822280.0
2005-09-13 15:44:00,93.9,93.91,93.825,93.825,10884779.0
2005-09-13 15:45:00,93.865,93.891,93.865,93.875,71982312.0
2005-09-13 15:46:00,93.875,93.875,93.853,93.86,48382402.0
2005-09-13 15:47:00,93.855,93.875,93.845,93.875,59661512.0
2005-09-13 15:48:00,93.87,93.88,93.853,93.88,21905677.0
2005-09-13 15:49:00,93.87,93.875,93.843,93.843,13581996.0
2005-09-13 15:50:00,93.85,93.875,93.85,93.863,113540928.0
2005-09-13 15:51:00,93.86,93.892,93.86,93.89,29168179.0
2005-09-13 15:52:00,93.88,93.88,93.857,93.865,93539798.0
2005-09-13 15:53:00,93.88,93.895,93.875,93.875,119715876.0
2005-09-13 15:54:00,93.875,93.885,93.865,93.865,97094153.0
2005-09-13 15:55:00,93.863,93.88,93.861,93.88,87766983.0
2005-09-13 15:56:00,93.88,93.895,93.88,93.882,20373634.0
2005-09-13 15:57:00,93.88,93.905,93.88,93.905,68232472.0
2005-09-13 15:58:00,93.905,93.912,93.861,93.88,117873826.0
2005-09-13 15:59:00,93.875,93.89,93.867,93.89,88167018.0
2005-09-13 16:00:00,93.88,93.9,93.83,93.83,121082142.0
2005-09-13 16:01:00,93.815,93.86,93.815,93.83,15133198.0
2005-09-13 16:02:00,93.815,93.845,93.805,93.81,74272945.0
2005-09-13 16:03:00,93.82,93.82,93.793,93.793,41779385.0
2005-09-13 16:04:00,93.803,93.82,93.775,93.8,65955598.0
2005-09-13 16:05:00,93.795,93.82,93.783,93.813,19161844.0
2005-09-13 16:06:00,93.82,93.855,93.8,93.84,124206304.0
2005-09-13 16:07:00,93.832,93.876,93.803,93.86,56111354.0
2005-09-13 16:08:00,93.843,93.865,93.82,93.82,18170785.0
2005-09-13 16:09:00,93.83,93.84,93.792,93.815,46984341.0
2005-09-13 16:10:00,93.81,93.815,93.795,93.815,157872530.0
2005-09-13 16:11:00,93.815,93.825,93.785,93.825,120675234.0
2005-09-13 16:12:00,93.817,93.845,93.813,93.822,61611747.0
2005-09-13 16:13:00,93.83,93.831,93.805,93.805,58272752.0
2005-09-13 16:14:00,93.81,93.83,93.81,93.815,29542888.0
2005-09-13 16:15:00,93.825,93.84,93.815,93.815,52437724.0
2005-09-13 16:16:00,93.823,93.845,93.823,93.833,79977774.0
2005-09-13 16:17:00,93.82,93.837,93.82,93.837,200528868.0
2005-09-13 16:18:00,93.825,93.833,93.81,93.81,44769746.0
2005-09-13 16:19:00,93.825,93.84,93.805,93.84,76362531.0
2005-09-13 16:20:00,93.835,93.845,93.815,93.845,258436677.0
2005-09-13 16:21:00,93.825,93.849,93.825,93.84,276551040.0
2005-09-13 16:22:00,93.845,93.86,93.845,93.845,58845928.0
2005-09-13 16:23:00,93.83,93.842,93.815,93.83,76986750.0
2005-09-13 16:24:00,93.83,93.84,93.822,93.822,156734154.0
2005-09-13 16:25:00,93.83,93.835,93.822,93.835,193961714.0
2005-09-13 16:26:00,93.835,93.84,93.827,93.83,28117440.0
2005-09-13 16:27:00,93.832,93.845,93.83,93.835,86704506.0
2005-09-13 16:28:00,93.84,93.84,93.79,93.83,611743756.0
2005-09-13 16:29:00,93.82,93.82,93.8,93.82,84736651.0
2005-09-13 16:30:00,93.82,93.832,93.795,93.815,63098286.0
2005-09-13 16:31:00,93.825,93.825,93.8,93.8,10007696.0
2005-09-13 16:32:00,93.81,93.81,93.8,93.805,87828256.0
2005-09-13 16:33:00,93.812,93.825,93.8,93.8,47417504.0
2005-09-13 16:34:00,93.78,93.83,93.78,93.83,170230865.0
2005-09-13 16:35:00,93.83,93.83,93.812,93.815,152496250.0
2005-09-13 16:36:00,93.815,93.82,93.777,93.815,363049494.0
2005-09-13 16:37:00,93.808,93.818,93.808,93.815,69081087.0
2005-09-13 16:38:00,93.82,93.865,93.81,93.865,38392280.0
2005-09-13 16:39:00,93.845,93.86,93.828,93.86,158838247.0
2005-09-13 16:40:00,93.865,93.882,93.865,93.865,63507815.0
2005-09-13 16:41:00,93.865,93.885,93.855,93.86,120926172.0
2005-09-13 16:42:00,93.865,93.89,93.86,93.88,143536766.0
2005-09-13 16:43:00,93.885,93.9,93.875,93.9,25973013.0
2005-09-13 16:44:00,93.893,93.91,93.88,93.895,85911663.0
2005-09-13 16:45:00,93.9,93.9,93.87,93.875,36369273.0
2005-09-13 16:46:00,93.875,93.9,93.875,93.893,12152503.0
2005-09-13 16:47:00,93.872,93.896,93.865,93.875,39333350.0
2005-09-13 16:48:00,93.885,93.892,93.865,93.872,43278141.0
2005-09-13 16:49:00,93.878,93.895,93.878,93.89,70113714.0
2005-09-13 16:50:00,93.883,93.898,93.85,93.865,302413725.0
2005-09-13 16:51:00,93.86,93.887,93.857,93.857,35774571.0
2005-09-13 16:52:00,93.862,93.89,93.862,93.878,180332403.0
2005-09-13 16:53:00,93.88,93.88,93.845,93.845,117039976.0
2005-09-13 16:54:00,93.86,93.86,93.836,93.86,17688436.0
2005-09-13 16:55:00,93.85,93.865,93.845,93.865,41867966.0
2005-09-13 16:56:00,93.87,93.885,93.845,93.865,72012841.0
2005-09-13 16:57:00,93.855,93.87,93.837,93.865,156722704.0
2005-09-13 16:58:00,93.843,93.86,93.835,93.852,60672600.0
2005-09-13 16:59:00,93.863,93.915,93.863,93.915,106679545.0
2005-09-13 17:00:00,93.925,93.925,93.9,93.91,69697287.0
2005-09-13 17:01:00,93.915,93.915,93.905,93.905,80124818.0
2005-09-13 17:02:00,93.9,93.913,93.9,93.91,87244012.0
2005-09-13 17:03:00,93.915,93.915,93.9,93.91,49132809.0
2005-09-13 17:04:00,93.905,93.913,93.905,93.91,119561609.0
2005-09-13 17:05:00,93.915,93.935,93.915,93.915,30794184.0
2005-09-13 17:06:00,93.907,93.913,93.897,93.913,89538797.0
2005-09-13 17:07:00,93.91,93.92,93.905,93.905,468517181.0
2005-09-13 17:08:00,93.915,93.915,93.892,93.915,5234569.0
2005-09-13 17:09:00,93.92,93.925,93.9,93.925,212421979.0
2005-09-13 17:10:00,93.915,93.923,93.915,93.923,23921691.0
2005-09-13 17:11:00,93.935,93.94,93.91,93.91,49821753.0
2005-09-13 17:12:00,93.92,93.936,93.913,93.915,45040705.0
2005-09-13 17:13:00,93.925,93.945,93.915,93.945,57006088.0
2005-09-13 17:14:00,93.94,93.94,93.908,93.913,31205351.0
2005-09-13 17:15:00,93.915,93.935,93.902,93.902,18441970.0
2005-09-13 17:16:00,93.91,93.928,93.901,93.918,76004896.0
2005-09-13 17:17:00,93.92,93.92,93.9,93.9,95959415.0
2005-09-13 17:18:00,93.92,93.93,93.903,93.93,176029007.0
2005-09-13 17:19:00,93.918,93.94,93.912,93.927,87575816.0
2005-09-13 17:20:00,93.923,93.955,93.923,93.955,98013664.0
2005-09-13 17:21:00,93.955,93.955,93.925,93.935,102230900.0
2005-09-13 17:22:00,93.955,93.955,93.939,93.943,11435235.0
2005-09-13 17:23:00,93.94,93.978,93.912,93.975,419688650.0
2005-09-13 17:24:00,93.955,93.985,93.955,93.955,29967892.0
2005-09-13 17:25:00,93.965,93.978,93.95,93.95,10714787.0
2005-09-13 17:26:00,93.948,93.975,93.947,93.947,70453086.0
2005-09-13 17:27:00,93.945,93.955,93.935,93.935,147410486.0
2005-09-13 17:28:00,93.925,93.95,93.925,93.947,21419123.0
2005-09-13 17:29:00,93.945,93.945,93.885,93.94,171793651.0
2005-09-13 17:30:00,93.935,93.937,93.925,93.925,68995653.0
2005-09-13 17:31:00,93.91,93.945,93.888,93.888,189327945.0
2005-09-13 17:32:00,93.873,93.915,93.86,93.915,75756221.0
2005-09-13 17:33:00,93.923,93.927,93.885,93.91,56366237.0
2005-09-13 17:34:00,93.903,93.91,93.88,93.91,77040698.0
2005-09-13 17:35:00,93.892,93.913,93.825,93.873,21859819.0
2005-09-13 17:36:00,93.87,93.873,93.85,93.85,132645069.0
2005-09-13 17:37:00,93.85,93.855,93.835,93.835,24324411.0
2005-09-13 17:38:00,93.842,93.865,93.82,93.852,96663196.0
2005-09-13 17:39:00,93.875,93.875,93.81,93.85,402118426.0
2005-09-13 17:40:00,93.835,93.87,93.815,93.815,100299236.0
2005-09-13 17:41:00,93.83,93.85,93.805,93.825,651878104.0
2005-09-13 17:42:00,93.825,93.845,93.81,93.845,34910812.0
2005-09-13 17:43:00,93.845,93.865,93.842,93.865,154346479.0
2005-09-13 17:44:00,93.847,93.86,93.835,93.84,896311667.0
2005-09-13 17:45:00,93.855,93.855,93.838,93.84,248559799.0
2005-09-13 17:46:00,93.852,93.865,93.82,93.82,49814067.0
2005-09-13 17:47:00,93.827,93.853,93.827,93.85,120881775.0
2005-09-13 17:48:00,93.845,93.846,93.825,93.825,29192169.0
2005-09-13 17:49:00,93.82,93.82,93.79,93.802,106799284.0
2005-09-13 17:50:00,93.815,93.845,93.783,93.838,54923507.0
2005-09-13 17:51:00,93.83,93.865,93.83,93.845,45364355.0
2005-09-13 17:52:00,93.847,93.847,93.835,93.835,61244593.0
2005-09-13 17:53:00,93.84,93.845,93.822,93.845,123687431.0
2005-09-13 17:54:00,93.845,93.88,93.845,93.863,46363561.0
2005-09-13 17:55:00,93.865,93.865,93.8,93.85,95880707.0
2005-09-13 17:56:00,93.845,93.882,93.845,93.85,71318349.0
2005-09-13 17:57:00,93.845,93.875,93.845,93.86,58790973.0
2005-09-13 17:58:00,93.875,93.885,93.86,93.885,212075743.0
2005-09-13 17:59:00,93.875,93.913,93.875,93.9,10968331.0
2005-09-13 18:00:00,93.905,93.93,93.9,93.9,256402069.0
2005-09-13 18:01:00,93.9,93.915,93.882,93.902,149244653.0
2005-09-13 18:02:00,93.907,93.907,93.895,93.895,17601572.0
2005-09-13 18:03:00,93.9,93.9,93.85,93.885,74391491.0
2005-09-13 18:04:00,93.89,93.894,93.865,93.89,63579127.0
2005-09-13 18:05:00,93.885,93.895,93.87,93.895,109102540.0
2005-09-13 18:06:00,93.885,93.915,93.874,93.9,67336423.0
2005-09-13 18:07:00,93.89,93.912,93.89,93.89,136786666.0
2005-09-13 18:08:00,93.893,93.893,93.87,93.89,79632690.0
2005-09-13 18:09:00,93.892,93.893,93.889,93.89,31029176.0
2005-09-13 18:10:00,93.89,93.9,93.857,93.873,39794770.0
2005-09-13 18:11:00,93.875,93.895,93.84,93.84,50458868.0
2005-09-13 18:12:00,93.84,93.85,93.823,93.835,54020105.0
2005-09-13 18:13:00,93.84,93.852,93.835,93.835,35918941.0
2005-09-13 18:14:00,93.84,93.85,93.835,93.835,12792052.0
2005-09-13 18:15:00,93.84,93.85,93.823,93.823,359125209.0
2005-09-13 18:16:00,93.82,93.835,93.805,93.835,101582483.0
2005-09-13 18:17:00,93.84,93.852,93.84,93.845,224626462.0
2005-09-13 18:18:00,93.85,93.86,93.84,93.855,9167895.0
2005-09-13 18:19:00,93.85,93.865,93.842,93.842,5195557.0
2005-09-13 18:20:00,93.85,93.855,93.83,93.855,92242319.0
2005-09-13 18:21:00,93.848,93.849,93.835,93.835,35330721.0
2005-09-13 18:22:00,93.835,93.87,93.835,93.87,67569506.0
2005-09-13 18:23:00,93.858,93.858,93.81,93.81,236642241.0
2005-09-13 18:24:00,93.805,93.825,93.775,93.825,21441758.0
2005-09-13 18:25:00,93.835,93.835,93.812,93.82,82526284.0
2005-09-13 18:26:00,93.82,93.82,93.782,93.782,98210547.0
2005-09-13 18:27:00,93.8,93.803,93.79,93.798,201000680.0
2005-09-13 18:28:00,93.795,93.805,93.785,93.785,157609746.0
2005-09-13 18:29:00,93.78,93.797,93.78,93.797,25094178.0
2005-09-13 18:30:00,93.785,93.805,93.785,93.8,263348513.0
2005-09-13 18:31:00,93.805,93.82,93.795,93.795,4697955.0
2005-09-13 18:32:00,93.805,93.805,93.783,93.785,29381244.0
2005-09-13 18:33:00,93.785,93.805,93.753,93.78,125237733.0
2005-09-13 18:34:00,93.79,93.805,93.79,93.795,124986056.0
2005-09-13 18:35:00,93.79,93.804,93.754,93.785,20177818.0
2005-09-13 18:36:00,93.79,93.801,93.785,93.8,140039195.0
2005-09-13 18:37:00,93.81,93.816,93.79,93.805,61604287.0
2005-09-13 18:38:00,93.81,93.81,93.795,93.795,85499655.0
2005-09-13 18:39:00,93.793,93.804,93.793,93.8,75283749.0
2005-09-13 18:40:00,93.793,93.799,93.775,93.785,114307634.0
2005-09-13 18:41:00,93.79,93.815,93.775,93.775,2263272.0
2005-09-13 18:42:00,93.775,93.775,93.725,93.745,56254251.0
2005-09-13 18:43:00,93.733,93.765,93.733,93.747,171812496.0
2005-09-13 18:44:00,93.76,93.768,93.725,93.725,63315528.0
2005-09-13 18:45:00,93.735,93.74,93.687,93.725,20882779.0
2005-09-13 18:46:00,93.713,93.73,93.702,93.715,92134690.0
2005-09-13 18:47:00,93.72,93.745,93.7,93.745,14777446.0
2005-09-13 18:48:00,93.745,93.76,93.735,93.76,7631209.0
2005-09-13 18:49:00,93.733,93.744,93.733,93.735,21793583.0
2005-09-13 18:50:00,93.725,93.735,93.72,93.73,60848135.0
2005-09-13 18:51:00,93.73,93.73,93.71,93.72,50074484.0
2005-09-13 18:52:00,93.705,93.745,93.705,93.745,304266980.0
2005-09-13 18:53:00,93.735,93.735,93.728,93.73,42490375.0
2005-09-13 18:54:00,93.735,93.74,93.73,93.735,59208369.0
2005-09-13 18:55:00,93.745,93.764,93.73,93.73,23089364.0
2005-09-13 18:56:00,93.75,93.76,93.735,93.76,78297290.0
2005-09-13 18:57:00,93.75,93.755,93.74,93.74,33940742.0
2005-09-13 18:58:00,93.738,93.765,93.737,93.765,108712801.0
2005-09-13 18:59:00,93.752,93.77,93.716,93.77,19850108.0
2005-09-13 19:00:00,93.76,93.77,93.725,93.76,174352128.0
2005-09-13 19:01:00,93.75,93.765,93.742,93.765,84884005.0
2005-09-13 19:02:00,93.77,93.786,93.758,93.767,62314459.0
2005-09-13 19:03:00,93.765,93.778,93.748,93.767,307339238.0
2005-09-13 19:04:00,93.765,93.771,93.713,93.745,120211480.0
2005-09-13 19:05:00,93.755,93.755,93.72,93.72,29225626.0
2005-09-13 19:06:00,93.715,93.721,93.71,93.71,31191891.0
2005-09-13 19:07:00,93.72,93.74,93.72,93.74,36559103.0
2005-09-13 19:08:00,93.725,93.731,93.714,93.73,126074120.0
2005-09-13 19:09:00,93.72,93.729,93.72,93.723,22530642.0
2005-09-13 19:10:00,93.71,93.725,93.707,93.707,79009714.0
2005-09-13 19:11:00,93.705,93.742,93.705,93.72,36798444.0
2005-09-13 19:12:00,93.72,93.722,93.69,93.722,224630307.0
2005-09-13 19:13:00,93.738,93.77,93.72,93.77,159643646.0
2005-09-13 19:14:00,93.765,93.765,93.75,93.75,34753979.0
2005-09-13 19:15:00,93.76,93.76,93.723,93.723,49905264.0
2005-09-13 19:16:00,93.735,93.75,93.725,93.735,103411931.0
2005-09-13 19:17:00,93.74,93.77,93.74,93.77,7555730.0
2005-09-13 19:18:00,93.765,93.766,93.749,93.752,37999201.0
2005-09-13 19:19:00,93.745,93.765,93.745,93.758,109083288.0
2005-09-13 19:20:00,93.755,93.758,93.745,93.745,115876001.0
2005-09-13 19:21:00,93.74,93.757,93.735,93.735,32976533.0
2005-09-13 19:22:00,93.74,93.74,93.72,93.72,237321209.0
2005-09-13 19:23:00,93.733,93.733,93.695,93.73,25048633.0
2005-09-13 19:24:00,93.73,93.73,93.71,93.72,38317149.0
2005-09-13 19:25:00,93.725,93.747,93.725,93.732,138859320.0
2005-09-13 19:26:00,93.735,93.753,93.735,93.74,96991215.0
2005-09-13 19:27:00,93.735,93.755,93.728,93.73,90074661.0
2005-09-13 19:28:00,93.74,93.76,93.735,93.745,56433006.0
2005-09-13 19:29:00,93.748,93.755,93.72,93.72,116907243.0
2005-09-13 19:30:00,93.725,93.745,93.725,93.73,296243784.0
2005-09-13 19:31:00,93.725,93.725,93.715,93.723,69885118.0
2005-09-13 19:32:00,93.723,93.733,93.705,93.728,109187426.0
2005-09-13 19:33:00,93.725,93.727,93.715,93.715,55863924.0
2005-09-13 19:34:00,93.695,93.725,93.695,93.71,111928713.0
2005-09-13 19:35:00,93.675,93.73,93.675,93.717,146839430.0
2005-09-13 19:36:00,93.725,93.734,93.71,93.71,8853094.0
2005-09-13 19:37:00,93.712,93.72,93.705,93.72,46977929.0
2005-09-13 19:38:00,93.713,93.735,93.713,93.715,39708972.0
2005-09-13 19:39:00,93.72,93.72,93.695,93.713,31268126.0
2005-09-13 19:40:00,93.71,93.718,93.693,93.713,15273608.0
2005-09-13 19:41:00,93.7,93.73,93.7,93.73,223856023.0
2005-09-13 19:42:00,93.73,93.758,93.73,93.73,44763480.0
2005-09-13 19:43:00,93.735,93.74,93.73,93.733,55146788.0
2005-09-13 19:44:00,93.735,93.745,93.732,93.732,29700931.0
2005-09-13 19:45:00,93.735,93.745,93.73,93.745,62314278.0
2005-09-13 19:46:00,93.75,93.75,93.734,93.74,31804012.0
2005-09-13 19:47:00,93.75,93.758,93.733,93.745,37539024.0
2005-09-13 19:48:00,93.755,93.755,93.74,93.74,12054115.0
2005-09-13 19:49:00,93.743,93.743,93.723,93.723,174723452.0
2005-09-13 19:50:00,93.728,93.76,93.72,93.72,134978786.0
2005-09-13 19:51:00,93.737,93.752,93.71,93.715,19518963.0
2005-09-13 19:52:00,93.712,93.74,93.71,93.71,134895901.0
2005-09-13 19:53:00,93.73,93.73,93.676,93.712,242084185.0
2005-09-13 19:54:00,93.725,93.733,93.725,93.732,96923533.0
2005-09-13 19:55:00,93.73,93.737,93.72,93.72,27782465.0
2005-09-13 19:56:00,93.71,93.738,93.71,93.713,15570297.0
2005-09-13 19:57:00,93.675,93.74,93.675,93.735,43541621.0
2005-09-13 19:58:00,93.723,93.73,93.705,93.725,66023918.0
2005-09-13 19:59:00,93.722,93.73,93.72,93.73,86113553.0
2005-09-13 20:00:00,93.725,93.73,93.72,93.725,40948267.0
2005-09-13 20:01:00,93.717,93.74,93.717,93.74,55921865.0
2005-09-13 20:02:00,93.735,93.744,93.727,93.727,210167441.0
2005-09-13 20:03:00,93.73,93.76,93.73,93.73,51774204.0
2005-09-13 20:04:00,93.753,93.753,93.715,93.722,71531371.0
2005-09-13 20:05:00,93.73,93.765,93.73,93.755,88399960.0
2005-09-13 20:06:00,93.76,93.76,93.748,93.75,147984932.0
2005-09-13 20:07:00,93.745,93.76,93.743,93.76,20817012.0
2005-09-13 20:08:00,93.745,93.745,93.73,93.74,94695796.0
2005-09-13 20:09:00,93.735,93.735,93.7,93.72,132132574.0
2005-09-13 20:10:00,93.725,93.745,93.725,93.735,12833358.0
2005-09-13 20:11:00,93.725,93.762,93.725,93.762,75865143.0
2005-09-13 20:12:00,93.763,93.785,93.755,93.78,142621428.0
2005-09-13 20:13:00,93.775,93.798,93.775,93.798,234155964.0
2005-09-13 20:14:00,93.782,93.79,93.78,93.79,26908341.0
2005-09-13 20:15:00,93.785,93.793,93.772,93.772,18566632.0
2005-09-13 20:16:00,93.772,93.815,93.772,93.78,54930410.0
2005-09-13 20:17:00,93.783,93.805,93.774,93.805,47036104.0
2005-09-13 20:18:00,93.8,93.805,93.795,93.795,11001518.0
2005-09-13 20:19:00,93.8,93.814,93.8,93.8,41747453.0
2005-09-13 20:20:00,93.798,93.807,93.785,93.792,154431532.0
2005-09-13 20:21:00,93.8,93.8,93.773,93.795,19265487.0
2005-09-13 20:22:00,93.783,93.81,93.783,93.8,24742136.0
2005-09-13 20:23:00,93.795,93.795,93.738,93.765,148149278.0
2005-09-13 20:24:00,93.765,93.81,93.765,93.81,93341586.0
2005-09-13 20:25:00,93.785,93.813,93.784,93.795,203933625.0
2005-09-13 20:26:00,93.8,93.813,93.79,93.81,60371012.0
2005-09-13 20:27:00,93.82,93.823,93.81,93.81,140512688.0
2005-09-13 20:28:00,93.802,93.807,93.795,93.795,100134786.0
2005-09-13 20:29:00,93.81,93.82,93.81,93.817,24324233.0
2005-09-13 20:30:00,93.813,93.828,93.81,93.81,64479133.0
2005-09-13 20:31:00,93.81,93.83,93.81,93.83,11476977.0
2005-09-13 20:32:00,93.83,93.855,93.815,93.815,63139185.0
2005-09-13 20:33:00,93.805,93.813,93.79,93.79,79451354.0
2005-09-13 20:34:00,93.795,93.8,93.78,93.8,82360742.0
2005-09-13 20:35:00,93.795,93.807,93.788,93.79,39081081.0
2005-09-13 20:36:00,93.79,93.8,93.787,93.79,46386974.0
2005-09-13 20:37:00,93.795,93.795,93.738,93.78,37327400.0
2005-09-13 20:38:00,93.77,93.78,93.765,93.78,55575411.0
2005-09-13 20:39:00,93.772,93.785,93.762,93.762,13390238.0
2005-09-13 20:40:00,93.76,93.784,93.76,93.783,56245164.0
2005-09-13 20:41:00,93.785,93.79,93.783,93.785,7162714.0
2005-09-13 20:42:00,93.785,93.795,93.78,93.782,62059022.0
2005-09-13 20:43:00,93.78,93.795,93.78,93.785,54389617.0
2005-09-13 20:44:00,93.78,93.785,93.775,93.775,219659433.0
2005-09-13 20:45:00,93.777,93.795,93.766,93.795,86611052.0
2005-09-13 20:46:00,93.785,93.79,93.775,93.783,195058421.0
2005-09-13 20:47:00,93.79,93.79,93.783,93.783,23596458.0
2005-09-13 20:48:00,93.775,93.789,93.765,93.783,49606513.0
2005-09-13 20:49:00,93.785,93.793,93.765,93.793,37912501.0
2005-09-13 20:50:00,93.783,93.85,93.783,93.82,48130963.0
2005-09-13 20:51:00,93.805,93.815,93.78,93.815,60206567.0
2005-09-13 20:52:00,93.82,93.82,93.792,93.792,18012067.0
2005-09-13 20:53:00,93.8,93.8,93.775,93.775,200173888.0
2005-09-13 20:54:00,93.775,93.775,93.77,93.77,19617180.0
2005-09-13 20:55:00,93.77,93.795,93.769,93.795,8861884.0
2005-09-13 20:56:00,93.785,93.788,93.777,93.78,665990799.0
2005-09-13 20:57:00,93.773,93.795,93.76,93.765,18756128.0
2005-09-13 20:58:00,93.78,93.784,93.739,93.74,133204804.0
2005-09-13 20:59:00,93.745,93.747,93.709,93.71,112450969.0
2005-09-13 21:00:00,93.695,93.73,93.69,93.72,52866468.0
2005-09-13 21:01:00,93.725,93.74,93.71,93.72,54878999.0
2005-09-13 21:02:00,93.72,93.72,93.707,93.71,56208626.0
2005-09-13 21:03:00,93.715,93.715,93.695,93.71,113643355.0
2005-09-13 21:04:00,93.693,93.715,93.693,93.71,10691948.0
2005-09-13 21:05:00,93.7,93.707,93.7,93.7,18000140.0
2005-09-13 21:06:00,93.695,93.695,93.67,93.685,17565768.0
2005-09-13 21:07:00,93.68,93.68,93.663,93.663,11166319.0
2005-09-13 21:08:00,93.663,93.675,93.662,93.67,58301777.0
2005-09-13 21:09:00,93.67,93.67,93.66,93.67,38781155.0
2005-09-13 21:10:00,93.665,93.67,93.66,93.67,23966312.0
2005-09-13 21:11:00,93.65,93.67,93.645,93.67,237060332.0
2005-09-13 21:12:00,93.675,93.675,93.66,93.675,99243337.0
2005-09-13 21:13:00,93.66,93.665,93.651,93.652,429987073.0
2005-09-13 21:14:00,93.653,93.675,93.653,93.675,36703830.0
2005-09-13 21:15:00,93.662,93.675,93.66,93.66,17158915.0
2005-09-13 21:16:00,93.665,93.675,93.66,93.66,16299122.0
2005-09-13 21:17:00,93.665,93.668,93.65,93.66,75739425.0
2005-09-13 21:18:00,93.675,93.675,93.66,93.665,12016897.0
2005-09-13 21:19:00,93.665,93.673,93.655,93.665,8383620.0
2005-09-13 21:20:00,93.665,93.69,93.663,93.675,75134540.0
2005-09-13 21:21:00,93.675,93.678,93.665,93.665,130614647.0
2005-09-13 21:22:00,93.66,93.675,93.66,93.67,195486472.0
2005-09-13 21:23:00,93.67,93.68,93.67,93.68,17245378.0
2005-09-13 21:24:00,93.68,93.68,93.659,93.675,506285257.0
2005-09-13 21:25:00,93.675,93.675,93.662,93.67,40184664.0
2005-09-13 21:26:00,93.665,93.675,93.663,93.675,101914216.0
2005-09-13 21:27:00,93.655,93.67,93.655,93.66,43763018.0
2005-09-13 21:28:00,93.668,93.668,93.65,93.65,180740628.0
2005-09-13 21:29:00,93.645,93.65,93.633,93.65,49213425.0
2005-09-13 21:30:00,93.64,93.65,93.64,93.643,100437533.0
2005-09-13 21:31:00,93.65,93.65,93.643,93.643,35697788.0
2005-09-13 21:32:00,93.64,93.658,93.606,93.658,100549423.0
2005-09-13 21:33:00,93.655,93.665,93.65,93.665,70082291.0
2005-09-13 21:34:00,93.665,93.67,93.638,93.64,42984537.0
2005-09-13 21:35:00,93.635,93.66,93.635,93.66,154093192.0
2005-09-13 21:36:00,93.655,93.665,93.655,93.663,40149118.0
2005-09-13 21:37:00,93.655,93.655,93.635,93.635,74531810.0
2005-09-13 21:38:00,93.63,93.647,93.63,93.64,26219573.0
2005-09-13 21:39:00,93.645,93.66,93.645,93.66,70207110.0
2005-09-13 21:40:00,93.658,93.675,93.658,93.675,65135862.0
2005-09-13 21:41:00,93.68,93.685,93.673,93.68,68179036.0
2005-09-13 21:42:00,93.685,93.685,93.662,93.662,9051602.0
2005-09-13 21:43:00,93.67,93.68,93.657,93.66,8225477.0
2005-09-13 22:50:00,93.66,93.66,93.57,93.57,12942295.0
2005-09-13 22:51:00,93.575,93.598,93.575,93.598,83131875.0
2005-09-13 22:52:00,93.598,93.598,93.58,93.593,28472792.0
2005-09-13 22:53:00,93.6,93.605,93.595,93.595,197018155.0
2005-09-13 22:54:00,93.595,93.605,93.585,93.605,81697564.0
2005-09-13 22:55:00,93.575,93.595,93.575,93.58,39096076.0
2005-09-13 22:56:00,93.58,93.591,93.555,93.57,54654250.0
2005-09-13 22:57:00,93.575,93.603,93.575,93.58,168785909.0
2005-09-13 22:58:00,93.585,93.595,93.582,93.582,63278443.0
2005-09-13 22:59:00,93.593,93.618,93.593,93.6,56684735.0
2005-09-13 23:24:00,93.593,93.615,93.593,93.615,61177981.0
2005-09-13 23:25:00,93.615,93.627,93.615,93.62,138263894.0
2005-09-13 23:26:00,93.62,93.635,93.62,93.62,11899895.0
2005-09-13 23:27:00,93.612,93.653,93.612,93.635,17282304.0
2005-09-13 23:28:00,93.64,93.645,93.64,93.64,89738203.0
2005-09-13 23:29:00,93.645,93.652,93.63,93.63,119776664.0
2005-09-13 23:30:00,93.66,93.66,93.62,93.625,66143081.0
2005-09-13 23:31:00,93.625,93.642,93.615,93.64,50922510.0
2005-09-13 23:32:00,93.632,93.635,93.613,93.613,163828864.0
2005-09-13 23:33:00,93.62,93.62,93.613,93.615,67612449.0
2005-09-13 23:34:00,93.612,93.612,93.57,93.57,80360697.0
2005-09-13 23:39:00,93.58,93.612,93.58,93.612,83381792.0
2005-09-13 23:40:00,93.615,93.623,93.607,93.62,38006966.0
2005-09-13 23:41:00,93.61,93.619,93.603,93.603,4107699.0
2005-09-13 23:42:00,93.605,93.605,93.54,93.54,87325699.0
2005-09-13 23:43:00,93.545,93.57,93.52,93.52,58906033.0
2005-09-13 23:44:00,93.51,93.54,93.505,93.535,272074099.0
2005-09-13 23:45:00,93.525,93.53,93.495,93.53,148391598.0
2005-09-13 23:46:00,93.53,93.555,93.509,93.528,45254670.0
2005-09-13 23:47:00,93.53,93.552,93.515,93.525,20491213.0
2005-09-13 23:48:00,93.515,93.55,93.515,93.55,277926080.0
2005-09-13 23:49:00,93.553,93.553,93.505,93.505,17371626.0
2005-09-13 23:50:00,93.505,93.525,93.505,93.525,8806824.0
2005-09-13 23:51:00,93.525,93.526,93.505,93.505,48758631.0
2005-09-13 23:52:00,93.5,93.533,93.5,93.53,48500782.0
2005-09-13 23:53:00,93.54,93.543,93.533,93.535,100104333.0
2005-09-13 23:54:00,93.54,93.54,93.529,93.535,80320593.0
2005-09-13 23:55:00,93.523,93.54,93.516,93.54,65417858.0
2005-09-13 23:56:00,93.54,93.545,93.495,93.495,35937720.0
2005-09-13 23:57:00,93.54,93.55,93.515,93.53,71995686.0
2005-09-13 23:58:00,93.53,93.535,93.485,93.485,127871114.0
2005-09-13 23:59:00,93.535,93.542,93.53,93.53,84775153.0
2005-09-14 00:00:00,93.53,93.545,93.518,93.545,213121008.0
2005-09-14 00:01:00,93.54,93.54,93.527,93.53,1330363902.0
2005-09-14 00:02:00,93.535,93.573,93.535,93.553,55283939.0
2005-09-14 00:03:00,93.557,93.559,93.545,93.555,57465973.0
2005-09-14 00:04:00,93.56,93.56,93.527,93.55,48710126.0
2005-09-14 00:05:00,93.555,93.56,93.55,93.55,13140817.0
2005-09-14 00:06:00,93.56,93.56,93.545,93.545,86442460.0
2005-09-14 00:07:00,93.545,93.55,93.543,93.545,65868530.0
2005-09-14 00:08:00,93.55,93.55,93.54,93.545,87524005.0
2005-09-14 00:09:00,93.55,93.555,93.54,93.54,165583193.0
2005-09-14 00:10:00,93.55,93.555,93.54,93.545,710989143.0
2005-09-14 00:11:00,93.553,93.569,93.545,93.545,34510530.0
2005-09-14 00:14:00,93.545,93.59,93.545,93.575,70918292.0
2005-09-14 00:15:00,93.577,93.577,93.57,93.577,57199337.0
2005-09-14 00:16:00,93.58,93.591,93.572,93.59,25542838.0
2005-09-14 00:17:00,93.59,93.595,93.582,93.59,61030441.0
2005-09-14 00:18:00,93.595,93.605,93.588,93.605,56603897.0
2005-09-14 00:19:00,93.6,93.6,93.59,93.592,7067299.0
2005-09-14 00:20:00,93.6,93.6,93.581,93.6,187893945.0
2005-09-14 00:21:00,93.595,93.595,93.577,93.58,91706732.0
2005-09-14 00:22:00,93.573,93.615,93.573,93.592,58928666.0
2005-09-14 00:23:00,93.605,93.605,93.59,93.6,34170776.0
2005-09-14 00:24:00,93.6,93.6,93.585,93.595,78166394.0
2005-09-14 00:25:00,93.59,93.6,93.585,93.6,87559035.0
2005-09-14 00:26:00,93.585,93.598,93.585,93.587,168468336.0
2005-09-14 00:27:00,93.595,93.61,93.589,93.61,126763664.0
2005-09-14 00:28:00,93.603,93.604,93.57,93.583,62473942.0
2005-09-14 00:29:00,93.58,93.583,93.563,93.57,13723396.0
2005-09-14 00:30:00,93.575,93.595,93.573,93.575,93911964.0
2005-09-14 00:31:00,93.58,93.585,93.572,93.58,22728716.0
2005-09-14 00:32:00,93.582,93.6,93.582,93.6,3652696.0
2005-09-14 00:33:00,93.59,93.63,93.58,93.605,192171181.0
2005-09-14 00:49:00,93.623,93.623,93.563,93.58,76094816.0
2005-09-14 00:50:00,93.575,93.61,93.57,93.57,85656761.0
2005-09-14 00:51:00,93.57,93.57,93.555,93.56,262906690.0
2005-09-14 00:52:00,93.552,93.587,93.552,93.565,105480217.0
2005-09-14 00:53:00,93.56,93.56,93.515,93.56,95084455.0
2005-09-14 00:54:00,93.55,93.585,93.55,93.585,29735885.0
2005-09-14 00:55:00,93.58,93.613,93.58,93.603,69357163.0
2005-09-14 00:56:00,93.615,93.615,93.582,93.61,94655449.0
2005-09-14 00:57:00,93.6,93.63,93.595,93.595,121359014.0
2005-09-14 00:58:00,93.59,93.62,93.59,93.605,47576928.0
2005-09-14 00:59:00,93.615,93.615,93.585,93.605,138948687.0
2005-09-14 01:00:00,93.61,93.614,93.591,93.593,86740008.0
2005-09-14 01:01:00,93.6,93.606,93.576,93.582,51076776.0
2005-09-14 01:02:00,93.592,93.608,93.585,93.595,54105955.0
2005-09-14 01:03:00,93.605,93.62,93.6,93.62,130548567.0
2005-09-14 01:04:00,93.622,93.633,93.605,93.63,129094324.0
2005-09-14 01:05:00,93.615,93.638,93.615,93.638,86320752.0
2005-09-14 01:06:00,93.65,93.67,93.65,93.65,30557626.0
2005-09-14 01:07:00,93.65,93.67,93.645,93.67,115633181.0
2005-09-14 01:08:00,93.665,93.665,93.654,93.66,54133398.0
2005-09-14 01:09:00,93.655,93.671,93.645,93.645,145781688.0
2005-09-14 01:10:00,93.657,93.67,93.653,93.67,11463840.0
2005-09-14 01:11:00,93.66,93.672,93.65,93.65,57906023.0
2005-09-14 01:12:00,93.655,93.67,93.652,93.67,77958281.0
2005-09-14 01:13:00,93.675,93.675,93.655,93.675,288862375.0
2005-09-14 01:14:00,93.665,93.698,93.665,93.673,76790660.0
2005-09-14 01:15:00,93.685,93.705,93.67,93.705,50484147.0
2005-09-14 01:16:00,93.702,93.72,93.7,93.71,62132976.0
2005-09-14 01:17:00,93.715,93.715,93.694,93.695,144871457.0
2005-09-14 01:18:00,93.683,93.692,93.67,93.692,53751326.0
2005-09-14 01:19:00,93.705,93.705,93.671,93.683,56664184.0
2005-09-14 01:21:00,93.682,93.682,93.662,93.68,18432397.0
2005-09-14 01:22:00,93.685,93.715,93.679,93.715,53651625.0
2005-09-14 01:23:00,93.708,93.72,93.706,93.72,81980984.0
2005-09-14 01:24:00,93.725,93.725,93.683,93.683,50951508.0
2005-09-14 01:25:00,93.695,93.695,93.683,93.69,20583626.0
2005-09-14 01:26:00,93.695,93.695,93.645,93.69,36220219.0
2005-09-14 01:27:00,93.68,93.69,93.68,93.69,27827244.0
2005-09-14 01:28:00,93.688,93.688,93.673,93.673,205823520.0
2005-09-14 01:29:00,93.665,93.675,93.655,93.675,80867109.0
2005-09-14 01:30:00,93.675,93.675,93.649,93.652,558989557.0
2005-09-14 01:31:00,93.655,93.66,93.65,93.655,63327917.0
2005-09-14 01:32:00,93.665,93.665,93.644,93.665,105141496.0
2005-09-14 01:33:00,93.657,93.66,93.645,93.66,40694638.0
2005-09-14 01:34:00,93.655,93.655,93.635,93.655,27415643.0
2005-09-14 01:35:00,93.66,93.66,93.625,93.65,45492827.0
2005-09-14 01:36:00,93.623,93.623,93.59,93.613,200832276.0
2005-09-14 01:37:00,93.615,93.615,93.55,93.565,149255016.0
2005-09-14 01:38:00,93.56,93.597,93.55,93.585,103581574.0
2005-09-14 01:39:00,93.607,93.607,93.572,93.59,89307021.0
2005-09-14 01:40:00,93.575,93.6,93.565,93.58,81798707.0
2005-09-14 01:41:00,93.59,93.59,93.562,93.57,84381442.0
2005-09-14 01:42:00,93.58,93.6,93.573,93.573,44705089.0
2005-09-14 01:43:00,93.58,93.597,93.58,93.58,29967661.0
2005-09-14 01:44:00,93.585,93.595,93.572,93.585,34109735.0
2005-09-14 01:45:00,93.585,93.585,93.557,93.557,49624343.0
2005-09-14 01:46:00,93.56,93.59,93.56,93.572,62276642.0
2005-09-14 01:47:00,93.58,93.605,93.58,93.585,36984429.0
2005-09-14 01:48:00,93.6,93.6,93.575,93.585,75436541.0
2005-09-14 01:49:00,93.58,93.602,93.575,93.582,88705480.0
2005-09-14 01:50:00,93.58,93.58,93.555,93.555,128816687.0
2005-09-14 01:51:00,93.545,93.57,93.545,93.57,114971407.0
2005-09-14 01:52:00,93.567,93.573,93.562,93.57,4808038.0
2005-09-14 01:53:00,93.565,93.577,93.565,93.577,5598413.0
2005-09-14 01:54:00,93.593,93.6,93.569,93.57,131385161.0
2005-09-14 01:55:00,93.57,93.585,93.565,93.565,5652822.0
2005-09-14 01:56:00,93.558,93.558,93.535,93.535,139247061.0
2005-09-14 01:57:00,93.533,93.54,93.525,93.525,46419806.0
2005-09-14 01:58:00,93.528,93.543,93.492,93.523,121069783.0
2005-09-14 01:59:00,93.53,93.53,93.512,93.513,67801705.0
2005-09-14 02:00:00,93.503,93.52,93.502,93.52,62727082.0
2005-09-14 02:01:00,93.513,93.513,93.458,93.478,132650146.0
2005-09-14 02:02:00,93.475,93.487,93.455,93.483,42802957.0
2005-09-14 02:03:00,93.475,93.506,93.475,93.488,154615876.0
2005-09-14 02:04:00,93.495,93.501,93.495,93.5,5208053.0
2005-09-14 02:05:00,93.5,93.5,93.482,93.483,123377927.0
2005-09-14 02:06:00,93.467,93.515,93.467,93.515,5465599.0
2005-09-14 02:07:00,93.52,93.531,93.507,93.507,5164935.0
2005-09-14 02:08:00,93.52,93.535,93.505,93.505,126732148.0
2005-09-14 02:09:00,93.515,93.515,93.505,93.51,142559419.0
2005-09-14 02:10:00,93.512,93.525,93.512,93.52,95598102.0
2005-09-14 02:11:00,93.525,93.544,93.525,93.53,75747104.0
2005-09-14 02:12:00,93.515,93.54,93.505,93.52,40039438.0
2005-09-14 02:13:00,93.512,93.53,93.5,93.52,63781893.0
2005-09-14 02:14:00,93.517,93.525,93.495,93.495,45277684.0
2005-09-14 02:15:00,93.495,93.514,93.495,93.505,32597223.0
2005-09-14 02:16:00,93.5,93.527,93.5,93.52,27900253.0
2005-09-14 02:17:00,93.523,93.543,93.523,93.54,49397889.0
2005-09-14 02:18:00,93.53,93.585,93.53,93.58,79365542.0
2005-09-14 02:19:00,93.57,93.585,93.567,93.585,86669531.0
2005-09-14 02:20:00,93.59,93.597,93.57,93.577,98977079.0
2005-09-14 02:21:00,93.575,93.577,93.565,93.57,96995576.0
2005-09-14 02:22:00,93.575,93.58,93.57,93.575,146572736.0
2005-09-14 02:23:00,93.573,93.573,93.56,93.563,214015643.0
2005-09-14 02:24:00,93.57,93.57,93.555,93.57,49860617.0
2005-09-14 02:25:00,93.555,93.555,93.545,93.555,28758673.0
2005-09-14 02:26:00,93.56,93.56,93.52,93.537,40520400.0
2005-09-14 02:27:00,93.535,93.535,93.508,93.535,102587073.0
2005-09-14 02:28:00,93.525,93.53,93.52,93.525,65720129.0
2005-09-14 02:29:00,93.522,93.535,93.52,93.535,564009253.0
2005-09-14 02:30:00,93.535,93.535,93.51,93.515,81783080.0
2005-09-14 02:31:00,93.523,93.529,93.518,93.518,215184029.0
2005-09-14 02:32:00,93.52,93.545,93.52,93.53,29211890.0
2005-09-14 02:33:00,93.55,93.55,93.484,93.525,33822224.0
2005-09-14 02:34:00,93.53,93.566,93.53,93.565,19235236.0
2005-09-14 02:35:00,93.553,93.575,93.546,93.575,51643534.0
2005-09-14 02:36:00,93.57,93.57,93.556,93.558,77347847.0
2005-09-14 02:37:00,93.565,93.565,93.528,93.555,52630594.0
2005-09-14 02:38:00,93.55,93.555,93.55,93.552,19623546.0
2005-09-14 02:39:00,93.553,93.56,93.533,93.56,73860376.0
2005-09-14 02:40:00,93.543,93.555,93.535,93.555,52210617.0
2005-09-14 02:41:00,93.542,93.56,93.542,93.553,54564334.0
2005-09-14 02:42:00,93.565,93.565,93.535,93.535,159304434.0
2005-09-14 02:43:00,93.527,93.532,93.527,93.532,12999468.0
2005-09-14 02:44:00,93.535,93.549,93.503,93.545,53264555.0
2005-09-14 02:45:00,93.543,93.551,93.536,93.545,79799086.0
2005-09-14 02:46:00,93.555,93.555,93.52,93.525,302030928.0
2005-09-14 02:47:00,93.52,93.549,93.52,93.545,72230411.0
2005-09-14 02:48:00,93.54,93.55,93.52,93.55,52723319.0
2005-09-14 02:49:00,93.56,93.56,93.53,93.557,11025042.0
2005-09-14 02:50:00,93.545,93.571,93.545,93.545,145781688.0
2005-09-14 02:51:00,93.55,93.565,93.549,93.565,57308277.0
2005-09-14 02:52:00,93.57,93.59,93.565,93.59,126402693.0
2005-09-14 02:53:00,93.59,93.61,93.58,93.58,31424954.0
2005-09-14 02:54:00,93.578,93.598,93.578,93.595,86105489.0
2005-09-14 02:55:00,93.61,93.617,93.585,93.602,117840553.0
2005-09-14 02:56:00,93.6,93.62,93.595,93.605,134655555.0
2005-09-14 02:57:00,93.605,93.616,93.6,93.612,59568375.0
2005-09-14 02:58:00,93.602,93.602,93.55,93.6,54703629.0
2005-09-14 02:59:00,93.593,93.613,93.593,93.61,91046505.0
2005-09-14 03:00:00,93.605,93.625,93.595,93.625,140750290.0
2005-09-14 03:01:00,93.615,93.615,93.59,93.59,52816304.0
2005-09-14 03:02:00,93.595,93.602,93.58,93.58,120157441.0
2005-09-14 03:03:00,93.59,93.595,93.57,93.595,86230712.0
2005-09-14 03:04:00,93.583,93.595,93.578,93.59,68386082.0
2005-09-14 03:05:00,93.595,93.602,93.588,93.6,31413356.0
2005-09-14 03:06:00,93.6,93.6,93.58,93.59,88913832.0
2005-09-14 03:07:00,93.595,93.602,93.582,93.582,100047634.0
2005-09-14 03:08:00,93.59,93.59,93.57,93.57,264015553.0
2005-09-14 03:09:00,93.57,93.57,93.525,93.535,91494084.0
2005-09-14 03:10:00,93.54,93.553,93.53,93.543,71030351.0
2005-09-14 03:11:00,93.525,93.545,93.51,93.545,131805631.0
2005-09-14 03:12:00,93.532,93.535,93.531,93.535,26324313.0
2005-09-14 03:13:00,93.533,93.55,93.532,93.532,114366492.0
2005-09-14 03:14:00,93.53,93.55,93.52,93.54,151593526.0
2005-09-14 03:15:00,93.54,93.545,93.54,93.54,119939388.0
2005-09-14 03:16:00,93.543,93.547,93.535,93.54,21418523.0
2005-09-14 03:17:00,93.545,93.552,93.512,93.512,25373079.0
2005-09-14 03:19:00,93.525,93.527,93.513,93.513,316915475.0
2005-09-14 03:20:00,93.518,93.521,93.5,93.5,52340342.0
2005-09-14 03:21:00,93.505,93.525,93.495,93.525,3711400.0
2005-09-14 03:22:00,93.515,93.527,93.515,93.523,16041272.0
2005-09-14 03:23:00,93.53,93.53,93.492,93.492,4274815.0
2005-09-14 03:24:00,93.505,93.505,93.505,93.505,41065963.0
2005-09-14 03:25:00,93.513,93.529,93.513,93.52,462430767.0
2005-09-14 03:26:00,93.505,93.52,93.505,93.51,183737630.0
2005-09-14 03:28:00,93.52,93.52,93.485,93.49,23894782.0
2005-09-14 03:29:00,93.485,93.485,93.42,93.425,87637142.0
2005-09-14 03:30:00,93.42,93.453,93.383,93.42,14415334.0
2005-09-14 03:31:00,93.413,93.435,93.37,93.383,56851346.0
2005-09-14 03:32:00,93.39,93.435,93.367,93.435,133632362.0
2005-09-14 03:33:00,93.457,93.457,93.425,93.445,179488962.0
2005-09-14 03:34:00,93.44,93.465,93.425,93.45,95224618.0
2005-09-14 03:35:00,93.455,93.455,93.437,93.44,72618357.0
2005-09-14 03:36:00,93.44,93.44,93.415,93.415,33272419.0
2005-09-14 03:37:00,93.382,93.399,93.373,93.383,64143537.0
2005-09-14 03:38:00,93.39,93.425,93.39,93.425,99411095.0
2005-09-14 03:39:00,93.43,93.43,93.42,93.43,184934989.0
2005-09-14 03:40:00,93.422,93.44,93.42,93.44,6539556.0
2005-09-14 03:41:00,93.445,93.445,93.425,93.425,61835150.0
2005-09-14 03:42:00,93.43,93.435,93.422,93.43,65772649.0
2005-09-14 03:43:00,93.44,93.48,93.43,93.47,24042583.0
2005-09-14 03:44:00,93.467,93.467,93.445,93.457,56110786.0
2005-09-14 03:45:00,93.455,93.48,93.455,93.455,70826219.0
2005-09-14 03:46:00,93.46,93.46,93.431,93.435,126055859.0
2005-09-14 03:47:00,93.43,93.43,93.405,93.423,92916857.0
2005-09-14 03:48:00,93.425,93.443,93.415,93.443,36144250.0
2005-09-14 03:49:00,93.435,93.45,93.42,93.44,685753430.0
2005-09-14 03:50:00,93.44,93.45,93.43,93.44,163733014.0
2005-09-14 03:51:00,93.435,93.49,93.435,93.49,91782724.0
2005-09-14 03:52:00,93.495,93.513,93.47,93.475,62222306.0
2005-09-14 03:53:00,93.465,93.5,93.46,93.49,88495552.0
2005-09-14 03:54:00,93.48,93.48,93.453,93.475,12050268.0
2005-09-14 03:55:00,93.47,93.477,93.447,93.47,47862954.0
2005-09-14 03:56:00,93.465,93.465,93.445,93.445,52516596.0
2005-09-14 03:57:00,93.433,93.45,93.42,93.435,53440251.0
2005-09-14 03:58:00,93.43,93.445,93.407,93.43,1429422906.0
2005-09-14 03:59:00,93.435,93.435,93.402,93.41,206973886.0
2005-09-14 04:00:00,93.42,93.445,93.4,93.445,85830871.0
2005-09-14 04:01:00,93.395,93.435,93.395,93.41,119617502.0
2005-09-14 04:02:00,93.41,93.41,93.378,93.41,79658869.0
2005-09-14 04:03:00,93.365,93.415,93.365,93.41,32879890.0
2005-09-14 04:04:00,93.41,93.417,93.385,93.403,66118718.0
2005-09-14 04:05:00,93.415,93.415,93.402,93.41,73486358.0
2005-09-14 04:06:00,93.395,93.443,93.395,93.43,105506250.0
2005-09-14 04:07:00,93.42,93.42,93.4,93.4,52666720.0
2005-09-14 04:08:00,93.405,93.437,93.405,93.415,47453655.0
2005-09-14 04:09:00,93.415,93.455,93.415,93.455,9496252.0
2005-09-14 04:10:00,93.445,93.455,93.408,93.443,15906626.0
2005-09-14 04:11:00,93.44,93.44,93.405,93.405,293977230.0
2005-09-14 04:12:00,93.415,93.425,93.41,93.42,19754375.0
2005-09-14 04:13:00,93.418,93.46,93.391,93.44,48343845.0
2005-09-14 04:14:00,93.45,93.48,93.45,93.465,147712124.0
2005-09-14 04:15:00,93.475,93.502,93.475,93.48,260582413.0
2005-09-14 04:16:00,93.49,93.5,93.485,93.485,62839804.0
2005-09-14 04:17:00,93.49,93.49,93.465,93.465,88118768.0
2005-09-14 04:18:00,93.463,93.493,93.463,93.47,4545925.0
2005-09-14 04:19:00,93.48,93.487,93.475,93.485,35240582.0
2005-09-14 04:20:00,93.482,93.486,93.479,93.48,80640032.0
2005-09-14 04:21:00,93.478,93.485,93.472,93.485,39640868.0
2005-09-14 04:22:00,93.478,93.492,93.478,93.485,111002671.0
2005-09-14 04:23:00,93.475,93.485,93.47,93.475,91191137.0
2005-09-14 04:24:00,93.475,93.485,93.472,93.485,4310771.0
2005-09-14 04:25:00,93.47,93.488,93.466,93.472,78438939.0
2005-09-14 04:26:00,93.475,93.49,93.475,93.49,63147890.0
2005-09-14 04:27:00,93.483,93.483,93.465,93.482,151412996.0
2005-09-14 04:28:00,93.49,93.49,93.472,93.475,48062774.0
2005-09-14 04:29:00,93.475,93.48,93.475,93.48,48521507.0
2005-09-14 04:30:00,93.47,93.477,93.455,93.475,129684565.0
2005-09-14 04:31:00,93.47,93.47,93.455,93.47,91095523.0
2005-09-14 04:32:00,93.455,93.47,93.44,93.452,17423433.0
2005-09-14 04:33:00,93.46,93.47,93.46,93.47,2495921.0
2005-09-14 04:34:00,93.47,93.47,93.425,93.435,139196503.0
2005-09-14 04:35:00,93.435,93.444,93.435,93.443,62573367.0
2005-09-14 04:36:00,93.445,93.46,93.44,93.46,32590519.0
2005-09-14 04:37:00,93.455,93.46,93.443,93.46,33375852.0
2005-09-14 04:38:00,93.452,93.465,93.452,93.462,20932469.0
2005-09-14 04:39:00,93.47,93.492,93.462,93.462,65473251.0
2005-09-14 04:40:00,93.462,93.466,93.452,93.46,13756204.0
2005-09-14 04:41:00,93.47,93.498,93.47,93.475,33190862.0
2005-09-14 04:42:00,93.473,93.497,93.473,93.485,32570025.0
2005-09-14 04:43:00,93.49,93.495,93.483,93.485,76315907.0
2005-09-14 04:44:00,93.48,93.485,93.48,93.485,3049408.0
2005-09-14 04:45:00,93.475,93.481,93.475,93.48,16907638.0
2005-09-14 04:46:00,93.475,93.475,93.475,93.475,79983276.0
2005-09-14 04:47:00,93.485,93.516,93.485,93.5,50009160.0
2005-09-14 04:48:00,93.5,93.51,93.499,93.5,43348205.0
2005-09-14 04:49:00,93.505,93.505,93.482,93.5,26999796.0
2005-09-14 04:53:00,93.495,93.532,93.495,93.532,40644096.0
2005-09-14 04:54:00,93.54,93.543,93.525,93.525,18832992.0
2005-09-14 04:55:00,93.53,93.53,93.515,93.515,6833635.0
2005-09-14 04:56:00,93.52,93.535,93.52,93.53,23966818.0
2005-09-14 04:57:00,93.54,93.54,93.515,93.52,39594439.0
2005-09-14 04:58:00,93.505,93.535,93.505,93.523,107697059.0
2005-09-14 04:59:00,93.52,93.555,93.52,93.555,1244406.0
2005-09-14 05:00:00,93.55,93.553,93.534,93.553,56453277.0
2005-09-14 05:01:00,93.532,93.547,93.532,93.545,70075792.0
2005-09-14 05:02:00,93.54,93.563,93.535,93.535,162653855.0
2005-09-14 05:03:00,93.53,93.56,93.53,93.56,55981001.0
2005-09-14 05:04:00,93.56,93.56,93.541,93.555,39695477.0
2005-09-14 05:05:00,93.565,93.595,93.563,93.575,88197736.0
2005-09-14 05:06:00,93.585,93.594,93.58,93.58,186235142.0
2005-09-14 05:07:00,93.573,93.58,93.57,93.578,28196467.0
2005-09-14 05:08:00,93.578,93.578,93.54,93.575,78219678.0
2005-09-14 05:09:00,93.57,93.575,93.56,93.56,13167459.0
2005-09-14 05:10:00,93.555,93.56,93.542,93.55,12579849.0
2005-09-14 05:11:00,93.558,93.565,93.53,93.53,62120899.0
2005-09-14 05:12:00,93.538,93.565,93.496,93.53,39591075.0
2005-09-14 05:13:00,93.523,93.546,93.523,93.53,18310399.0
2005-09-14 05:14:00,93.53,93.536,93.53,93.535,82540563.0
2005-09-14 05:15:00,93.545,93.545,93.528,93.543,11433824.0
2005-09-14 05:16:00,93.53,93.54,93.53,93.54,121568637.0
2005-09-14 05:17:00,93.495,93.559,93.495,93.525,52635580.0
2005-09-14 05:18:00,93.53,93.53,93.51,93.525,191243596.0
2005-09-14 05:19:00,93.525,93.539,93.525,93.532,10044484.0
2005-09-14 05:20:00,93.523,93.533,93.515,93.523,38392870.0
2005-09-14 05:21:00,93.523,93.545,93.519,93.53,37558655.0
2005-09-14 05:22:00,93.523,93.54,93.523,93.535,25851297.0
2005-09-14 05:23:00,93.525,93.54,93.523,93.54,39073357.0
2005-09-14 05:24:00,93.54,93.54,93.525,93.53,102342029.0
2005-09-14 05:25:00,93.53,93.545,93.525,93.545,30456392.0
2005-09-14 05:26:00,93.538,93.55,93.518,93.55,150897436.0
2005-09-14 05:27:00,93.545,93.555,93.54,93.55,56306186.0
2005-09-14 05:28:00,93.543,93.552,93.542,93.543,9687107.0
2005-09-14 05:29:00,93.545,93.556,93.533,93.533,13130082.0
2005-09-14 05:30:00,93.545,93.555,93.532,93.532,20238604.0
2005-09-14 05:31:00,93.525,93.55,93.525,93.543,106634575.0
2005-09-14 05:32:00,93.555,93.565,93.542,93.542,67243557.0
2005-09-14 05:33:00,93.555,93.555,93.535,93.535,36355930.0
2005-09-14 05:34:00,93.538,93.54,93.526,93.54,777292069.0
2005-09-14 05:35:00,93.55,93.57,93.54,93.545,56416134.0
2005-09-14 05:36:00,93.55,93.575,93.55,93.575,18416466.0
2005-09-14 05:37:00,93.545,93.57,93.545,93.565,176891277.0
2005-09-14 05:38:00,93.565,93.575,93.565,93.567,28737377.0
2005-09-14 05:39:00,93.57,93.595,93.565,93.595,48701518.0
2005-09-14 05:40:00,93.583,93.605,93.579,93.605,52895068.0
2005-09-14 05:41:00,93.59,93.617,93.59,93.61,35923292.0
2005-09-14 05:42:00,93.603,93.609,93.567,93.59,49232353.0
2005-09-14 05:43:00,93.59,93.6,93.585,93.6,10841613.0
2005-09-14 05:44:00,93.585,93.608,93.585,93.59,101650858.0
2005-09-14 05:45:00,93.593,93.598,93.58,93.59,99594960.0
2005-09-14 05:46:00,93.593,93.605,93.588,93.605,173340459.0
2005-09-14 05:47:00,93.59,93.625,93.59,93.595,10995621.0
2005-09-14 05:48:00,93.605,93.63,93.605,93.615,111594072.0
2005-09-14 05:49:00,93.62,93.621,93.57,93.605,106713345.0
2005-09-14 05:50:00,93.59,93.592,93.565,93.592,98756810.0
2005-09-14 05:51:00,93.6,93.6,93.572,93.6,13610198.0
2005-09-14 05:52:00,93.6,93.6,93.585,93.595,132113161.0
2005-09-14 05:53:00,93.59,93.615,93.588,93.615,95662120.0
2005-09-14 05:54:00,93.605,93.615,93.605,93.615,33958945.0
2005-09-14 05:55:00,93.62,93.62,93.607,93.615,45831245.0
2005-09-14 05:56:00,93.605,93.635,93.605,93.61,133646353.0
2005-09-14 05:57:00,93.61,93.625,93.575,93.615,241235921.0
2005-09-14 05:58:00,93.62,93.625,93.61,93.615,66655077.0
2005-09-14 05:59:00,93.613,93.62,93.613,93.62,94349827.0
2005-09-14 06:00:00,93.61,93.62,93.607,93.615,24251077.0
2005-09-14 06:01:00,93.615,93.619,93.603,93.603,23304285.0
2005-09-14 06:02:00,93.605,93.639,93.575,93.615,69848486.0
2005-09-14 06:03:00,93.595,93.625,93.595,93.622,170486150.0
2005-09-14 06:04:00,93.625,93.66,93.625,93.64,95123616.0
2005-09-14 06:05:00,93.625,93.658,93.625,93.643,111743192.0
2005-09-14 06:06:00,93.65,93.65,93.637,93.645,23692030.0
2005-09-14 06:07:00,93.655,93.68,93.64,93.64,61020091.0
2005-09-14 06:08:00,93.642,93.65,93.635,93.65,54059766.0
2005-09-14 06:09:00,93.635,93.657,93.635,93.64,19897981.0
2005-09-14 06:10:00,93.633,93.655,93.6,93.6,18833794.0
2005-09-14 06:11:00,93.61,93.632,93.582,93.632,51606521.0
2005-09-14 06:12:00,93.635,93.639,93.605,93.605,46276097.0
2005-09-14 06:13:00,93.61,93.61,93.59,93.59,7498313.0
2005-09-14 06:14:00,93.585,93.59,93.57,93.585,145688105.0
2005-09-14 06:15:00,93.583,93.59,93.577,93.58,16688602.0
2005-09-14 06:16:00,93.582,93.598,93.58,93.58,5398173.0
2005-09-14 06:17:00,93.572,93.595,93.572,93.595,9170822.0
2005-09-14 06:18:00,93.59,93.59,93.573,93.59,66431877.0
2005-09-14 06:19:00,93.585,93.59,93.575,93.588,63055045.0
2005-09-14 06:20:00,93.59,93.59,93.582,93.585,74712261.0
2005-09-14 06:21:00,93.58,93.587,93.569,93.57,25600052.0
2005-09-14 06:22:00,93.575,93.578,93.56,93.565,75482897.0
2005-09-14 06:23:00,93.573,93.58,93.573,93.575,40379279.0
2005-09-14 06:24:00,93.58,93.583,93.555,93.555,146170736.0
2005-09-14 06:25:00,93.56,93.606,93.56,93.605,40759091.0
2005-09-14 06:26:00,93.605,93.605,93.59,93.595,64621752.0
2005-09-14 06:27:00,93.598,93.622,93.564,93.6,93971422.0
2005-09-14 06:28:00,93.603,93.62,93.603,93.62,37189067.0
2005-09-14 06:29:00,93.613,93.613,93.59,93.59,97041093.0
2005-09-14 06:30:00,93.6,93.615,93.6,93.615,53243995.0
2005-09-14 06:31:00,93.62,93.62,93.613,93.618,169169436.0
2005-09-14 06:32:00,93.61,93.62,93.605,93.605,45005160.0
2005-09-14 06:33:00,93.625,93.625,93.605,93.605,104591769.0
2005-09-14 06:34:00,93.61,93.625,93.595,93.595,39242837.0
2005-09-14 06:35:00,93.595,93.595,93.573,93.58,461602156.0
2005-09-14 06:36:00,93.58,93.58,93.569,93.57,16145848.0
2005-09-14 06:37:00,93.57,93.582,93.57,93.58,196055029.0
2005-09-14 06:38:00,93.585,93.595,93.585,93.585,125699783.0
2005-09-14 06:39:00,93.585,93.59,93.575,93.585,80581877.0
2005-09-14 06:40:00,93.585,93.593,93.575,93.585,8986623.0
2005-09-14 06:41:00,93.585,93.595,93.58,93.595,13182205.0
2005-09-14 06:42:00,93.58,93.595,93.58,93.585,81756720.0
2005-09-14 06:43:00,93.58,93.595,93.58,93.585,15927999.0
2005-09-14 06:44:00,93.58,93.582,93.575,93.582,16577060.0
2005-09-14 06:45:00,93.595,93.595,93.583,93.583,35620954.0
2005-09-14 06:46:00,93.582,93.605,93.575,93.59,477551189.0
2005-09-14 06:47:00,93.605,93.615,93.595,93.615,95757755.0
2005-09-14 06:48:00,93.61,93.61,93.592,93.6,223157612.0
2005-09-14 06:49:00,93.61,93.61,93.592,93.595,23232174.0
2005-09-14 06:50:00,93.6,93.604,93.599,93.6,37805765.0
2005-09-14 06:51:00,93.6,93.6,93.583,93.583,60573273.0
2005-09-14 06:52:00,93.583,93.599,93.57,93.57,11527118.0
2005-09-14 06:53:00,93.575,93.6,93.575,93.585,16346333.0
2005-09-14 06:54:00,93.59,93.62,93.59,93.62,18185633.0
2005-09-14 06:55:00,93.63,93.63,93.605,93.623,10969475.0
2005-09-14 06:56:00,93.63,93.63,93.605,93.605,125976452.0
2005-09-14 06:57:00,93.6,93.63,93.6,93.63,54124820.0
2005-09-14 06:58:00,93.63,93.635,93.623,93.625,58239412.0
2005-09-14 06:59:00,93.63,93.63,93.62,93.625,52624393.0
2005-09-14 07:00:00,93.61,93.623,93.603,93.605,107515985.0
2005-09-14 07:01:00,93.6,93.615,93.597,93.61,131703387.0
2005-09-14 07:02:00,93.595,93.615,93.595,93.603,17558629.0
2005-09-14 07:03:00,93.61,93.625,93.61,93.625,665990799.0
2005-09-14 07:04:00,93.635,93.635,93.61,93.62,9226323.0
2005-09-14 07:05:00,93.62,93.625,93.62,93.625,19995086.0
2005-09-14 07:06:00,93.625,93.63,93.625,93.63,220601593.0
2005-09-14 07:07:00,93.622,93.63,93.62,93.63,19778266.0
2005-09-14 07:08:00,93.625,93.627,93.62,93.625,64316391.0
2005-09-14 07:09:00,93.63,93.63,93.602,93.603,50058203.0
2005-09-14 07:10:00,93.613,93.618,93.604,93.615,35133448.0
2005-09-14 07:11:00,93.613,93.613,93.595,93.605,52560406.0
2005-09-14 07:12:00,93.613,93.625,93.613,93.62,23743668.0
2005-09-14 07:13:00,93.613,93.62,93.605,93.615,188772302.0
2005-09-14 07:14:00,93.625,93.625,93.605,93.617,81210553.0
2005-09-14 07:15:00,93.615,93.615,93.6,93.6,202862412.0
2005-09-14 07:16:00,93.605,93.615,93.6,93.6,55122750.0
2005-09-14 07:17:00,93.602,93.615,93.6,93.605,56742271.0
2005-09-14 07:18:00,93.605,93.617,93.605,93.615,7407151.0
2005-09-14 07:19:00,93.613,93.635,93.613,93.62,52570488.0
2005-09-14 07:20:00,93.622,93.635,93.622,93.622,12388047.0
2005-09-14 07:21:00,93.63,93.632,93.61,93.61,58054331.0
2005-09-14 07:22:00,93.61,93.625,93.56,93.615,39143667.0
2005-09-14 07:23:00,93.61,93.63,93.61,93.62,46993184.0
2005-09-14 07:24:00,93.62,93.632,93.615,93.615,41068813.0
2005-09-14 07:25:00,93.62,93.62,93.602,93.605,81991773.0
2005-09-14 07:26:00,93.6,93.603,93.59,93.595,84630756.0
2005-09-14 07:27:00,93.615,93.615,93.592,93.61,57952440.0
2005-09-14 07:28:00,93.61,93.61,93.59,93.59,12344819.0
2005-09-14 07:29:00,93.59,93.6,93.59,93.593,65045024.0
2005-09-14 07:30:00,93.597,93.61,93.597,93.6,23887099.0
2005-09-14 07:31:00,93.595,93.625,93.595,93.612,99498001.0
2005-09-14 07:32:00,93.62,93.628,93.611,93.62,141560233.0
2005-09-14 07:33:00,93.62,93.627,93.614,93.62,65174365.0
2005-09-14 07:34:00,93.615,93.621,93.605,93.615,196885135.0
2005-09-14 07:35:00,93.63,93.63,93.615,93.615,88216224.0
2005-09-14 07:36:00,93.615,93.635,93.582,93.625,147720892.0
2005-09-14 07:37:00,93.63,93.63,93.593,93.593,24759468.0
2005-09-14 07:38:00,93.605,93.61,93.597,93.61,19031400.0
2005-09-14 07:39:00,93.602,93.625,93.602,93.608,165344257.0
2005-09-14 07:40:00,93.61,93.615,93.602,93.61,42400417.0
2005-09-14 07:41:00,93.61,93.635,93.61,93.635,11809272.0
2005-09-14 07:42:00,93.645,93.645,93.605,93.633,46055128.0
2005-09-14 07:43:00,93.63,93.651,93.63,93.632,54001582.0
2005-09-14 07:44:00,93.632,93.675,93.632,93.645,17679139.0
2005-09-14 07:45:00,93.65,93.685,93.65,93.672,28093903.0
2005-09-14 07:46:00,93.678,93.68,93.665,93.665,217354468.0
2005-09-14 07:47:00,93.68,93.69,93.68,93.68,146323411.0
2005-09-14 07:48:00,93.672,93.7,93.672,93.695,80966002.0
2005-09-14 07:49:00,93.705,93.73,93.705,93.715,12648688.0
2005-09-14 07:50:00,93.72,93.731,93.715,93.715,131344506.0
2005-09-14 07:51:00,93.72,93.74,93.705,93.725,95123853.0
2005-09-14 07:52:00,93.73,93.73,93.692,93.725,22446639.0
2005-09-14 07:53:00,93.73,93.75,93.713,93.75,145640132.0
2005-09-14 07:54:00,93.735,93.735,93.72,93.72,87446879.0
2005-09-14 07:55:00,93.722,93.753,93.715,93.753,73842649.0
2005-09-14 07:56:00,93.74,93.74,93.72,93.72,55002871.0
2005-09-14 07:57:00,93.727,93.727,93.695,93.695,194347546.0
2005-09-14 07:58:00,93.7,93.727,93.7,93.717,61819436.0
2005-09-14 07:59:00,93.725,93.74,93.695,93.695,37539666.0
2005-09-14 08:00:00,93.71,93.74,93.7,93.722,81109121.0
2005-09-14 08:01:00,93.735,93.74,93.71,93.713,66235870.0
2005-09-14 08:02:00,93.725,93.725,93.655,93.655,45867084.0
2005-09-14 08:03:00,93.703,93.714,93.69,93.69,14206475.0
2005-09-14 08:04:00,93.7,93.721,93.7,93.71,28427774.0
2005-09-14 08:05:00,93.702,93.725,93.702,93.725,100511807.0
2005-09-14 08:06:00,93.712,93.74,93.68,93.74,232237330.0
2005-09-14 08:07:00,93.73,93.73,93.692,93.692,139254570.0
2005-09-14 08:08:00,93.685,93.7,93.676,93.677,20574431.0
2005-09-14 08:09:00,93.67,93.71,93.67,93.688,135902924.0
2005-09-14 08:10:00,93.683,93.688,93.679,93.683,172634572.0
2005-09-14 08:11:00,93.67,93.707,93.67,93.705,11858449.0
2005-09-14 08:12:00,93.695,93.71,93.69,93.7,36813792.0
2005-09-14 08:13:00,93.69,93.7,93.683,93.7,29105896.0
2005-09-14 08:14:00,93.695,93.72,93.692,93.705,57581110.0
2005-09-14 08:15:00,93.702,93.711,93.695,93.695,27266070.0
2005-09-14 08:16:00,93.693,93.701,93.685,93.685,53266482.0
2005-09-14 08:17:00,93.68,93.705,93.679,93.69,42019600.0
2005-09-14 08:18:00,93.69,93.691,93.665,93.67,210351469.0
2005-09-14 08:19:00,93.673,93.692,93.673,93.68,15485763.0
2005-09-14 08:20:00,93.683,93.7,93.68,93.7,30228274.0
2005-09-14 08:21:00,93.695,93.702,93.683,93.683,38949455.0
2005-09-14 08:22:00,93.7,93.712,93.688,93.712,50513902.0
2005-09-14 08:23:00,93.71,93.725,93.692,93.715,9608309.0
2005-09-14 08:24:00,93.707,93.736,93.675,93.675,142645657.0
2005-09-14 08:25:00,93.71,93.71,93.685,93.685,104158495.0
2005-09-14 08:26:00,93.695,93.7,93.685,93.685,58742299.0
2005-09-14 08:27:00,93.688,93.688,93.652,93.653,114704726.0
2005-09-14 08:28:00,93.653,93.665,93.649,93.665,74023002.0
2005-09-14 08:29:00,93.67,93.675,93.665,93.675,292731008.0
2005-09-14 08:30:00,93.67,93.67,93.655,93.668,110092514.0
2005-09-14 08:31:00,93.665,93.665,93.63,93.64,60556938.0
2005-09-14 08:32:00,93.632,93.662,93.632,93.66,28309969.0
2005-09-14 08:33:00,93.66,93.66,93.653,93.655,103900607.0
2005-09-14 08:34:00,93.642,93.657,93.642,93.655,143346059.0
2005-09-14 08:35:00,93.66,93.67,93.657,93.67,42213450.0
2005-09-14 08:36:00,93.67,93.67,93.658,93.663,22963544.0
2005-09-14 08:37:00,93.66,93.67,93.66,93.67,226149430.0
2005-09-14 08:38:00,93.665,93.675,93.66,93.67,33188942.0
2005-09-14 08:39:00,93.675,93.715,93.675,93.715,117283401.0
2005-09-14 08:40:00,93.708,93.736,93.708,93.725,117660758.0
2005-09-14 08:41:00,93.732,93.765,93.731,93.735,36467567.0
2005-09-14 08:42:00,93.73,93.73,93.702,93.71,6932498.0
2005-09-14 08:43:00,93.715,93.724,93.685,93.685,99272277.0
2005-09-14 08:44:00,93.683,93.69,93.67,93.69,51806565.0
2005-09-14 08:45:00,93.68,93.695,93.68,93.685,35140525.0
2005-09-14 08:46:00,93.7,93.71,93.684,93.688,145753351.0
2005-09-14 08:47:00,93.682,93.695,93.67,93.69,244775314.0
2005-09-14 08:48:00,93.69,93.722,93.675,93.675,35957050.0
2005-09-14 08:49:00,93.687,93.707,93.67,93.67,83290867.0
2005-09-14 08:50:00,93.683,93.71,93.683,93.69,24146011.0
2005-09-14 08:51:00,93.7,93.7,93.68,93.695,119151422.0
2005-09-14 08:52:00,93.7,93.72,93.7,93.72,37354761.0
2005-09-14 08:53:00,93.71,93.71,93.695,93.695,30634345.0
2005-09-14 08:54:00,93.7,93.715,93.7,93.715,29254881.0
2005-09-14 08:55:00,93.715,93.734,93.673,93.705,126925857.0
2005-09-14 08:56:00,93.717,93.725,93.699,93.725,281446196.0
2005-09-14 08:57:00,93.727,93.745,93.726,93.73,60558269.0
2005-09-14 08:58:00,93.735,93.735,93.73,93.73,84168572.0
2005-09-14 08:59:00,93.74,93.74,93.689,93.73,160441824.0
2005-09-14 09:00:00,93.73,93.75,93.695,93.732,20020279.0
2005-09-14 09:01:00,93.745,93.749,93.739,93.748,100902913.0
2005-09-14 09:02:00,93.75,93.76,93.734,93.74,32019568.0
2005-09-14 09:03:00,93.75,93.775,93.75,93.76,82029635.0
2005-09-14 09:04:00,93.76,93.775,93.713,93.775,23421956.0
2005-09-14 09:05:00,93.765,93.781,93.765,93.775,64680330.0
2005-09-14 09:06:00,93.77,93.775,93.75,93.775,44418121.0
2005-09-14 09:07:00,93.775,93.775,93.74,93.755,337287409.0
2005-09-14 09:08:00,93.77,93.78,93.751,93.78,47572188.0
2005-09-14 09:09:00,93.78,93.796,93.775,93.775,66529782.0
2005-09-14 09:10:00,93.785,93.79,93.773,93.773,21556459.0
2005-09-14 09:11:00,93.78,93.78,93.75,93.775,7252622.0
2005-09-14 09:12:00,93.765,93.77,93.75,93.75,14247442.0
2005-09-14 09:13:00,93.745,93.753,93.723,93.723,83995522.0
2005-09-14 09:14:00,93.745,93.77,93.715,93.755,20431248.0
2005-09-14 09:15:00,93.745,93.768,93.73,93.73,65625549.0
2005-09-14 09:16:00,93.717,93.752,93.717,93.743,159233081.0
2005-09-14 09:17:00,93.755,93.755,93.73,93.735,62379963.0
2005-09-14 09:18:00,93.735,93.75,93.735,93.75,2415959.0
2005-09-14 09:19:00,93.745,93.76,93.713,93.713,118110802.0
2005-09-14 09:20:00,93.72,93.72,93.7,93.713,68539465.0
2005-09-14 09:21:00,93.705,93.716,93.705,93.71,83601896.0
2005-09-14 09:22:00,93.705,93.715,93.683,93.71,68244475.0
2005-09-14 09:23:00,93.71,93.715,93.705,93.71,139079546.0
2005-09-14 09:24:00,93.705,93.715,93.665,93.71,18590212.0
2005-09-14 09:25:00,93.715,93.725,93.71,93.71,126966732.0
2005-09-14 09:26:00,93.71,93.724,93.672,93.705,126951583.0
2005-09-14 09:27:00,93.705,93.728,93.705,93.715,27484790.0
2005-09-14 09:28:00,93.705,93.715,93.7,93.715,5104809.0
2005-09-14 09:29:00,93.71,93.721,93.705,93.705,258007755.0
2005-09-14 09:30:00,93.717,93.728,93.7,93.72,26131604.0
2005-09-14 09:31:00,93.715,93.715,93.673,93.705,161023436.0
2005-09-14 09:32:00,93.698,93.698,93.655,93.69,202744279.0
2005-09-14 09:33:00,93.682,93.695,93.68,93.69,90575067.0
2005-09-14 09:34:00,93.68,93.69,93.66,93.685,83007732.0
2005-09-14 09:35:00,93.645,93.691,93.645,93.665,20916747.0
2005-09-14 09:36:00,93.66,93.661,93.645,93.658,227825391.0
2005-09-14 09:37:00,93.66,93.672,93.654,93.655,62949045.0
2005-09-14 09:38:00,93.665,93.665,93.625,93.648,35260198.0
2005-09-14 09:39:00,93.665,93.67,93.65,93.66,100745219.0
2005-09-14 09:40:00,93.652,93.691,93.65,93.65,5225341.0
2005-09-14 09:41:00,93.665,93.68,93.64,93.64,9916598.0
2005-09-14 09:42:00,93.635,93.658,93.63,93.65,227677343.0
2005-09-14 09:43:00,93.635,93.648,93.62,93.62,93075394.0
2005-09-14 09:44:00,93.613,93.64,93.613,93.64,331479777.0
2005-09-14 09:45:00,93.635,93.65,93.615,93.64,12038445.0
2005-09-14 09:46:00,93.635,93.653,93.625,93.64,33657180.0
2005-09-14 09:47:00,93.645,93.645,93.603,93.62,57961484.0
2005-09-14 09:48:00,93.62,93.62,93.595,93.605,54573729.0
2005-09-14 09:49:00,93.603,93.619,93.59,93.61,38718398.0
2005-09-14 09:50:00,93.61,93.622,93.61,93.622,34176865.0
2005-09-14 09:51:00,93.62,93.655,93.613,93.613,74751420.0
2005-09-14 09:52:00,93.61,93.642,93.61,93.63,135017936.0
2005-09-14 09:53:00,93.64,93.65,93.628,93.635,70731539.0
2005-09-14 09:54:00,93.655,93.655,93.622,93.625,103719494.0
2005-09-14 09:55:00,93.63,93.63,93.555,93.6,60870396.0
2005-09-14 09:56:00,93.605,93.61,93.57,93.61,73465824.0
2005-09-14 09:57:00,93.605,93.626,93.605,93.617,17706038.0
2005-09-14 09:58:00,93.612,93.635,93.602,93.63,163251653.0
2005-09-14 09:59:00,93.63,93.656,93.63,93.655,265399106.0
2005-09-14 10:00:00,93.65,93.656,93.605,93.605,12010876.0
2005-09-14 10:01:00,93.615,93.635,93.607,93.635,212756559.0
2005-09-14 10:02:00,93.62,93.651,93.62,93.645,58376496.0
2005-09-14 10:03:00,93.64,93.665,93.632,93.665,66927882.0
2005-09-14 10:04:00,93.66,93.66,93.642,93.655,101946526.0
2005-09-14 10:05:00,93.653,93.656,93.625,93.625,46983744.0
2005-09-14 10:06:00,93.625,93.633,93.615,93.63,127067425.0
2005-09-14 10:07:00,93.625,93.642,93.617,93.617,59253670.0
2005-09-14 10:08:00,93.615,93.617,93.59,93.59,46815640.0
2005-09-14 10:09:00,93.608,93.611,93.599,93.605,54520059.0
2005-09-14 10:10:00,93.592,93.592,93.51,93.53,102820146.0
2005-09-14 10:11:00,93.535,93.555,93.52,93.555,31194879.0
2005-09-14 10:12:00,93.55,93.562,93.535,93.547,131393229.0
2005-09-14 10:13:00,93.54,93.585,93.535,93.562,51175330.0
2005-09-14 10:14:00,93.56,93.56,93.525,93.545,245806770.0
2005-09-14 10:15:00,93.54,93.567,93.535,93.567,823286216.0
2005-09-14 10:16:00,93.585,93.595,93.583,93.585,166662863.0
2005-09-14 10:17:00,93.585,93.589,93.57,93.585,36154529.0
2005-09-14 10:18:00,93.585,93.605,93.585,93.6,688070566.0
2005-09-14 10:19:00,93.585,93.603,93.535,93.595,101036804.0
2005-09-14 10:20:00,93.6,93.62,93.6,93.615,404667828.0
2005-09-14 10:21:00,93.602,93.613,93.582,93.582,78964338.0
2005-09-14 10:22:00,93.585,93.6,93.584,93.59,26001508.0
2005-09-14 10:23:00,93.59,93.621,93.57,93.57,137456033.0
2005-09-14 10:24:00,93.573,93.58,93.539,93.572,21947609.0
2005-09-14 10:25:00,93.58,93.584,93.574,93.583,76703205.0
2005-09-14 10:26:00,93.59,93.605,93.587,93.593,58702603.0
2005-09-14 10:27:00,93.585,93.608,93.583,93.583,72238219.0
2005-09-14 10:28:00,93.588,93.607,93.588,93.6,173282032.0
2005-09-14 10:29:00,93.605,93.605,93.585,93.595,68522846.0
2005-09-14 10:30:00,93.6,93.615,93.563,93.615,186874420.0
2005-09-14 10:31:00,93.617,93.647,93.617,93.645,21171418.0
2005-09-14 10:32:00,93.645,93.645,93.593,93.625,134265856.0
2005-09-14 10:33:00,93.627,93.627,93.605,93.608,77344478.0
2005-09-14 10:34:00,93.62,93.627,93.604,93.605,11778374.0
2005-09-14 10:35:00,93.605,93.64,93.605,93.635,27415507.0
2005-09-14 10:36:00,93.633,93.648,93.621,93.63,400770543.0
2005-09-14 10:37:00,93.633,93.639,93.633,93.635,11272905.0
2005-09-14 10:38:00,93.625,93.64,93.605,93.625,96653963.0
2005-09-14 10:39:00,93.625,93.625,93.553,93.553,93284159.0
2005-09-14 10:40:00,93.567,93.575,93.518,93.518,84909653.0
2005-09-14 10:41:00,93.54,93.575,93.54,93.55,162989819.0
2005-09-14 10:42:00,93.54,93.595,93.53,93.55,106396954.0
2005-09-14 10:43:00,93.558,93.575,93.537,93.56,80030428.0
2005-09-14 10:44:00,93.552,93.583,93.552,93.575,19892104.0
2005-09-14 10:45:00,93.573,93.59,93.566,93.58,33478544.0
2005-09-14 10:46:00,93.575,93.587,93.565,93.575,53351508.0
2005-09-14 10:47:00,93.575,93.585,93.555,93.58,48983909.0
2005-09-14 10:48:00,93.57,93.61,93.57,93.595,48276893.0
2005-09-14 10:49:00,93.583,93.596,93.583,93.595,22137415.0
2005-09-14 10:50:00,93.605,93.605,93.58,93.59,196668813.0
2005-09-14 10:51:00,93.585,93.586,93.575,93.575,5195602.0
2005-09-14 10:52:00,93.565,93.59,93.565,93.59,450800716.0
2005-09-14 10:53:00,93.593,93.593,93.567,93.577,98415913.0
2005-09-14 10:54:00,93.585,93.585,93.57,93.575,29092284.0
2005-09-14 10:55:00,93.57,93.571,93.555,93.555,123565121.0
2005-09-14 10:56:00,93.57,93.57,93.54,93.545,50002859.0
2005-09-14 10:57:00,93.55,93.56,93.53,93.53,93129817.0
2005-09-14 10:58:00,93.545,93.55,93.52,93.535,78354021.0
2005-09-14 10:59:00,93.53,93.55,93.53,93.545,72631604.0
2005-09-14 11:00:00,93.535,93.573,93.535,93.573,113986053.0
2005-09-14 11:01:00,93.562,93.575,93.555,93.563,55393592.0
2005-09-14 11:02:00,93.575,93.575,93.545,93.555,143637348.0
2005-09-14 11:03:00,93.565,93.578,93.563,93.57,70366269.0
2005-09-14 11:04:00,93.565,93.572,93.56,93.57,41717781.0
2005-09-14 11:05:00,93.58,93.59,93.56,93.57,17001572.0
2005-09-14 11:06:00,93.575,93.59,93.566,93.59,115743643.0
2005-09-14 11:07:00,93.588,93.588,93.567,93.572,165048877.0
2005-09-14 11:08:00,93.577,93.595,93.577,93.58,36385851.0
2005-09-14 11:09:00,93.585,93.586,93.573,93.573,282550423.0
2005-09-14 11:10:00,93.57,93.575,93.548,93.548,65325369.0
2005-09-14 11:11:00,93.542,93.565,93.539,93.565,46980176.0
2005-09-14 11:12:00,93.555,93.555,93.512,93.512,37247489.0
2005-09-14 11:13:00,93.523,93.545,93.523,93.535,12815041.0
2005-09-14 11:14:00,93.525,93.54,93.52,93.54,36633031.0
2005-09-14 11:15:00,93.535,93.54,93.532,93.533,80253778.0
2005-09-14 11:16:00,93.54,93.555,93.531,93.555,24253444.0
2005-09-14 11:17:00,93.55,93.55,93.539,93.545,131830236.0
2005-09-14 11:18:00,93.55,93.558,93.54,93.555,116882057.0
2005-09-14 11:19:00,93.565,93.59,93.537,93.565,58640642.0
2005-09-14 11:20:00,93.56,93.567,93.545,93.545,154406770.0
2005-09-14 11:21:00,93.565,93.565,93.55,93.56,36682857.0
2005-09-14 11:22:00,93.555,93.576,93.555,93.558,68881329.0
2005-09-14 11:23:00,93.565,93.575,93.523,93.575,386593002.0
2005-09-14 11:24:00,93.575,93.593,93.57,93.57,155719652.0
2005-09-14 11:25:00,93.57,93.57,93.55,93.55,178103033.0
2005-09-14 11:26:00,93.56,93.56,93.542,93.542,52101421.0
2005-09-14 11:27:00,93.545,93.57,93.545,93.57,90479299.0
2005-09-14 11:28:00,93.54,93.565,93.54,93.565,10847276.0
2005-09-14 11:29:00,93.545,93.57,93.545,93.57,65049781.0
2005-09-14 11:30:00,93.58,93.58,93.54,93.54,81469715.0
2005-09-14 11:31:00,93.55,93.565,93.498,93.53,648102304.0
2005-09-14 11:32:00,93.525,93.548,93.5,93.502,83586715.0
2005-09-14 11:33:00,93.51,93.535,93.51,93.535,28823619.0
2005-09-14 11:34:00,93.535,93.553,93.533,93.54,196456711.0
2005-09-14 11:35:00,93.532,93.538,93.53,93.53,147445111.0
2005-09-14 11:36:00,93.53,93.53,93.495,93.52,73264894.0
2005-09-14 11:37:00,93.525,93.525,93.495,93.495,65326296.0
2005-09-14 11:38:00,93.5,93.515,93.485,93.485,275421812.0
2005-09-14 11:39:00,93.505,93.507,93.475,93.495,250374610.0
2005-09-14 11:40:00,93.5,93.505,93.48,93.505,84659127.0
2005-09-14 11:41:00,93.5,93.511,93.5,93.505,48488840.0
2005-09-14 11:42:00,93.507,93.54,93.495,93.52,191052656.0
2005-09-14 11:43:00,93.523,93.526,93.505,93.523,85492006.0
2005-09-14 11:44:00,93.515,93.525,93.515,93.515,51083999.0
2005-09-14 11:45:00,93.505,93.52,93.49,93.49,30004965.0
2005-09-14 11:46:00,93.485,93.515,93.485,93.5,63574900.0
2005-09-14 11:47:00,93.492,93.505,93.485,93.497,59350494.0
2005-09-14 11:48:00,93.515,93.535,93.515,93.535,133578962.0
2005-09-14 11:49:00,93.535,93.54,93.527,93.53,167096244.0
2005-09-14 11:50:00,93.525,93.55,93.525,93.55,49054436.0
2005-09-14 11:51:00,93.55,93.589,93.543,93.573,19926290.0
2005-09-14 11:52:00,93.58,93.581,93.509,93.542,59623157.0
2005-09-14 11:53:00,93.53,93.563,93.529,93.55,123859495.0
2005-09-14 11:54:00,93.553,93.553,93.52,93.535,19530978.0
2005-09-14 11:55:00,93.54,93.54,93.516,93.523,66648748.0
2005-09-14 11:56:00,93.513,93.525,93.51,93.52,40744476.0
2005-09-14 11:57:00,93.51,93.525,93.51,93.515,72845180.0
2005-09-14 11:58:00,93.52,93.534,93.515,93.515,16493949.0
2005-09-14 11:59:00,93.53,93.53,93.505,93.51,113457779.0
2005-09-14 12:00:00,93.52,93.52,93.498,93.505,94054849.0
2005-09-14 12:01:00,93.51,93.51,93.458,93.495,124853118.0
2005-09-14 12:02:00,93.495,93.499,93.47,93.47,74538422.0
2005-09-14 12:03:00,93.472,93.482,93.47,93.47,18845281.0
2005-09-14 12:04:00,93.46,93.46,93.435,93.443,92806371.0
2005-09-14 12:05:00,93.445,93.455,93.43,93.455,101733180.0
2005-09-14 12:06:00,93.465,93.471,93.46,93.46,110653362.0
2005-09-14 12:07:00,93.435,93.457,93.42,93.42,86981402.0
2005-09-14 12:08:00,93.42,93.426,93.42,93.42,26893032.0
2005-09-14 12:09:00,93.423,93.435,93.42,93.42,118124148.0
2005-09-14 12:10:00,93.413,93.43,93.403,93.42,12412718.0
2005-09-14 12:11:00,93.42,93.45,93.4,93.45,23782084.0
2005-09-14 12:12:00,93.445,93.477,93.441,93.45,55889005.0
2005-09-14 12:13:00,93.45,93.45,93.425,93.425,50603913.0
2005-09-14 12:14:00,93.425,93.44,93.405,93.405,65581551.0
2005-09-14 12:15:00,93.375,93.403,93.375,93.38,11712879.0
2005-09-14 12:16:00,93.375,93.41,93.375,93.395,73610649.0
2005-09-14 12:17:00,93.38,93.45,93.38,93.415,66399361.0
2005-09-14 12:18:00,93.42,93.45,93.41,93.45,8256941.0
2005-09-14 12:19:00,93.45,93.45,93.41,93.425,535740571.0
2005-09-14 12:20:00,93.425,93.441,93.425,93.433,71589322.0
2005-09-14 12:21:00,93.422,93.445,93.405,93.42,59310928.0
2005-09-14 12:22:00,93.415,93.44,93.415,93.44,77413463.0
2005-09-14 12:23:00,93.435,93.464,93.435,93.44,30659105.0
2005-09-14 12:24:00,93.455,93.458,93.44,93.44,100059826.0
2005-09-14 12:25:00,93.428,93.435,93.41,93.43,98724973.0
2005-09-14 12:26:00,93.43,93.43,93.41,93.415,206470001.0
2005-09-14 12:27:00,93.445,93.453,93.425,93.45,32813661.0
2005-09-14 12:28:00,93.455,93.455,93.393,93.395,19546829.0
2005-09-14 12:29:00,93.405,93.405,93.357,93.357,46819025.0
2005-09-14 12:30:00,93.36,93.36,93.318,93.34,199875847.0
2005-09-14 12:31:00,93.333,93.395,93.333,93.385,36560591.0
2005-09-14 12:32:00,93.405,93.41,93.383,93.383,7466151.0
2005-09-14 12:33:00,93.39,93.39,93.354,93.355,135789462.0
2005-09-14 12:34:00,93.36,93.39,93.36,93.37,17496190.0
2005-09-14 12:35:00,93.36,93.395,93.36,93.373,68780683.0
2005-09-14 12:36:00,93.365,93.39,93.365,93.38,117594178.0
2005-09-14 12:37:00,93.385,93.385,93.365,93.383,15710576.0
2005-09-14 12:38:00,93.38,93.42,93.38,93.42,140774864.0
2005-09-14 12:39:00,93.415,93.43,93.39,93.43,88610494.0
2005-09-14 12:40:00,93.425,93.426,93.395,93.405,148954218.0
2005-09-14 12:41:00,93.412,93.43,93.406,93.418,59735976.0
2005-09-14 12:42:00,93.41,93.44,93.41,93.44,32936561.0
2005-09-14 12:43:00,93.432,93.432,93.422,93.422,16432319.0
2005-09-14 12:44:00,93.425,93.45,93.425,93.45,149199804.0
2005-09-14 12:45:00,93.44,93.465,93.44,93.465,93604105.0
2005-09-14 12:46:00,93.465,93.465,93.455,93.465,93278336.0
2005-09-14 12:47:00,93.47,93.505,93.455,93.49,56082389.0
2005-09-14 12:48:00,93.5,93.5,93.448,93.48,28540721.0
2005-09-14 12:49:00,93.48,93.495,93.469,93.473,484796307.0
2005-09-14 12:50:00,93.465,93.496,93.465,93.49,480935547.0
2005-09-14 12:51:00,93.485,93.495,93.476,93.483,117354310.0
2005-09-14 12:52:00,93.485,93.486,93.47,93.48,53126239.0
2005-09-14 12:53:00,93.48,93.495,93.47,93.47,65742987.0
2005-09-14 12:54:00,93.47,93.486,93.47,93.475,148959592.0
2005-09-14 12:55:00,93.475,93.49,93.45,93.47,88339621.0
2005-09-14 12:56:00,93.475,93.485,93.47,93.485,629190157.0
2005-09-14 12:57:00,93.48,93.5,93.433,93.455,135607025.0
2005-09-14 12:58:00,93.45,93.462,93.45,93.46,209339815.0
2005-09-14 12:59:00,93.47,93.475,93.46,93.463,112158935.0
2005-09-14 13:00:00,93.47,93.484,93.47,93.475,98802564.0
2005-09-14 13:01:00,93.495,93.503,93.47,93.49,14480221.0
2005-09-14 13:02:00,93.5,93.5,93.465,93.475,325823176.0
2005-09-14 13:03:00,93.473,93.477,93.47,93.47,14205358.0
2005-09-14 13:04:00,93.465,93.495,93.465,93.465,82955089.0
2005-09-14 13:05:00,93.455,93.475,93.455,93.475,52694172.0
2005-09-14 13:06:00,93.463,93.476,93.45,93.45,31593162.0
2005-09-14 13:07:00,93.455,93.465,93.447,93.447,102704540.0
2005-09-14 13:08:00,93.437,93.437,93.42,93.42,63239617.0
2005-09-14 13:09:00,93.417,93.437,93.417,93.42,117236381.0
2005-09-14 13:10:00,93.417,93.428,93.395,93.42,75286151.0
2005-09-14 13:11:00,93.415,93.415,93.397,93.4,78249177.0
2005-09-14 13:12:00,93.405,93.415,93.4,93.402,124585543.0
2005-09-14 13:13:00,93.405,93.415,93.405,93.415,84728205.0
2005-09-14 13:14:00,93.418,93.418,93.363,93.363,157795725.0
2005-09-14 13:15:00,93.36,93.38,93.353,93.38,105397531.0
2005-09-14 13:16:00,93.38,93.38,93.305,93.305,35337791.0
2005-09-14 13:17:00,93.32,93.395,93.32,93.363,22461712.0
2005-09-14 13:18:00,93.36,93.372,93.355,93.355,13158087.0
2005-09-14 13:19:00,93.353,93.395,93.353,93.385,102510749.0
2005-09-14 13:20:00,93.39,93.39,93.335,93.37,134242117.0
2005-09-14 13:21:00,93.375,93.375,93.31,93.345,63997781.0
2005-09-14 13:22:00,93.355,93.355,93.335,93.355,74692775.0
2005-09-14 13:23:00,93.375,93.376,93.36,93.365,68226535.0
2005-09-14 13:24:00,93.355,93.369,93.352,93.352,80641446.0
2005-09-14 13:25:00,93.357,93.37,93.348,93.365,38920940.0
2005-09-14 13:26:00,93.355,93.37,93.35,93.35,44217008.0
2005-09-14 13:27:00,93.355,93.36,93.335,93.335,104248039.0
2005-09-14 13:28:00,93.325,93.37,93.325,93.36,585348863.0
2005-09-14 13:29:00,93.375,93.375,93.32,93.355,338726730.0
2005-09-14 13:30:00,93.342,93.37,93.338,93.37,31226301.0
2005-09-14 13:31:00,93.36,93.373,93.36,93.365,155601627.0
2005-09-14 13:32:00,93.36,93.39,93.36,93.39,106009923.0
2005-09-14 13:33:00,93.375,93.41,93.37,93.395,67626522.0
2005-09-14 13:34:00,93.385,93.41,93.385,93.4,6353964.0
2005-09-14 13:35:00,93.39,93.412,93.39,93.4,61312086.0
2005-09-14 13:36:00,93.405,93.41,93.395,93.41,208181131.0
2005-09-14 13:37:00,93.4,93.41,93.4,93.4,20344564.0
2005-09-14 13:38:00,93.4,93.4,93.378,93.385,56271096.0
2005-09-14 13:39:00,93.375,93.39,93.358,93.373,191005982.0
2005-09-14 13:40:00,93.38,93.38,93.352,93.37,538794801.0
2005-09-14 13:41:00,93.385,93.385,93.357,93.365,85891146.0
2005-09-14 13:42:00,93.34,93.358,93.312,93.34,280594164.0
2005-09-14 13:43:00,93.35,93.35,93.33,93.332,46015724.0
2005-09-14 13:44:00,93.34,93.342,93.305,93.315,76069632.0
2005-09-14 13:45:00,93.31,93.365,93.31,93.35,602668951.0
2005-09-14 13:46:00,93.352,93.37,93.335,93.335,27496935.0
2005-09-14 13:47:00,93.35,93.355,93.29,93.355,95541906.0
2005-09-14 13:48:00,93.343,93.353,93.32,93.32,476921629.0
2005-09-14 13:49:00,93.327,93.37,93.315,93.345,59307916.0
2005-09-14 13:50:00,93.325,93.345,93.315,93.33,127093668.0
2005-09-14 13:51:00,93.325,93.365,93.323,93.323,9974156.0
2005-09-14 13:52:00,93.325,93.338,93.313,93.325,232722618.0
2005-09-14 13:53:00,93.317,93.365,93.305,93.342,19442745.0
2005-09-14 13:54:00,93.32,93.353,93.32,93.32,46155129.0
2005-09-14 13:55:00,93.34,93.34,93.28,93.315,19017007.0
2005-09-14 13:56:00,93.32,93.324,93.305,93.305,423855024.0
2005-09-14 13:57:00,93.295,93.303,93.255,93.255,105008158.0
2005-09-14 13:58:00,93.273,93.285,93.269,93.285,74406473.0
2005-09-14 13:59:00,93.28,93.29,93.27,93.29,663023874.0
2005-09-14 14:00:00,93.285,93.307,93.27,93.27,129764900.0
2005-09-14 14:01:00,93.275,93.289,93.265,93.285,177635903.0
2005-09-14 14:02:00,93.28,93.29,93.262,93.29,100107513.0
2005-09-14 14:03:00,93.28,93.281,93.255,93.275,111717591.0
2005-09-14 14:04:00,93.255,93.305,93.255,93.28,447868669.0
2005-09-14 14:05:00,93.275,93.291,93.275,93.29,106622666.0
2005-09-14 14:06:00,93.295,93.295,93.265,93.283,79956800.0
2005-09-14 14:07:00,93.273,93.283,93.255,93.272,156527193.0
2005-09-14 14:08:00,93.275,93.29,93.24,93.26,639637024.0
2005-09-14 14:09:00,93.275,93.285,93.241,93.285,20270881.0
2005-09-14 14:10:00,93.283,93.283,93.249,93.255,42249974.0
2005-09-14 14:11:00,93.25,93.257,93.235,93.235,28851499.0
2005-09-14 14:12:00,93.235,93.256,93.215,93.215,94300594.0
2005-09-14 14:13:00,93.205,93.24,93.205,93.23,231410282.0
2005-09-14 14:14:00,93.23,93.252,93.215,93.23,217745352.0
2005-09-14 14:15:00,93.25,93.25,93.2,93.22,30727602.0
2005-09-14 14:16:00,93.22,93.22,93.197,93.197,28864018.0
2005-09-14 14:17:00,93.198,93.201,93.187,93.188,205630351.0
2005-09-14 14:18:00,93.18,93.192,93.17,93.19,61274249.0
2005-09-14 14:19:00,93.19,93.209,93.18,93.19,92773066.0
2005-09-14 14:20:00,93.185,93.193,93.11,93.11,25460377.0
2005-09-14 14:21:00,93.115,93.175,93.115,93.133,18508445.0
2005-09-14 14:22:00,93.145,93.155,93.135,93.155,81884732.0
2005-09-14 14:23:00,93.165,93.175,93.13,93.165,145516391.0
2005-09-14 14:24:00,93.16,93.17,93.132,93.14,46265672.0
2005-09-14 14:25:00,93.145,93.165,93.13,93.15,30466597.0
2005-09-14 14:26:00,93.155,93.155,93.13,93.155,112151307.0
2005-09-14 14:27:00,93.16,93.16,93.14,93.155,22567676.0
2005-09-14 14:28:00,93.145,93.183,93.13,93.15,317277271.0
2005-09-14 14:29:00,93.16,93.16,93.129,93.14,45028563.0
2005-09-14 14:30:00,93.132,93.178,93.06,93.06,91202911.0
2005-09-14 14:31:00,93.072,93.16,93.065,93.143,45597512.0
2005-09-14 14:32:00,93.15,93.18,93.12,93.12,214465917.0
2005-09-14 14:33:00,93.112,93.125,93.065,93.085,88951535.0
2005-09-14 14:34:00,93.085,93.13,93.055,93.125,33616799.0
2005-09-14 14:35:00,93.108,93.125,93.065,93.077,56919469.0
2005-09-14 14:36:00,93.08,93.1,93.03,93.03,18303032.0
2005-09-14 14:37:00,93.035,93.053,93.03,93.04,21071125.0
2005-09-14 14:38:00,93.045,93.045,92.98,92.995,42880596.0
2005-09-14 14:39:00,92.995,93.07,92.99,93.06,8121816.0
2005-09-14 14:40:00,93.075,93.12,93.05,93.083,184249113.0
2005-09-14 14:41:00,93.08,93.1,93.04,93.08,53308131.0
2005-09-14 14:42:00,93.07,93.073,93.04,93.053,34604616.0
2005-09-14 14:43:00,93.07,93.09,93.045,93.065,114213103.0
2005-09-14 14:44:00,93.052,93.075,93.04,93.062,55702634.0
2005-09-14 14:45:00,93.065,93.065,93.045,93.045,30700383.0
2005-09-14 14:46:00,93.05,93.057,92.99,93.023,405292544.0
2005-09-14 14:47:00,93.022,93.075,93.022,93.075,46584178.0
2005-09-14 14:48:00,93.055,93.075,93.044,93.06,132076948.0
2005-09-14 14:49:00,93.055,93.07,93.035,93.063,28836309.0
2005-09-14 14:50:00,93.085,93.085,93.045,93.075,104778600.0
2005-09-14 14:51:00,93.068,93.085,93.035,93.058,348062419.0
2005-09-14 14:52:00,93.067,93.088,93.053,93.053,224344150.0
2005-09-14 14:53:00,93.07,93.07,93.007,93.03,107955508.0
2005-09-14 14:54:00,93.03,93.05,92.985,93.03,134180146.0
2005-09-14 14:55:00,93.025,93.035,93.02,93.035,277350668.0
2005-09-14 14:56:00,93.035,93.035,93.013,93.013,97404693.0
2005-09-14 14:57:00,93.01,93.04,93.0,93.025,76504955.0
2005-09-14 14:58:00,93.025,93.025,92.957,92.975,56698072.0
2005-09-14 14:59:00,92.98,92.992,92.955,92.99,57021650.0
2005-09-14 15:00:00,92.99,93.0,92.985,93.0,46619270.0
2005-09-14 15:01:00,92.995,93.021,92.995,93.005,119179571.0
2005-09-14 15:02:00,93.0,93.045,92.978,93.045,208682914.0
2005-09-14 15:03:00,93.04,93.054,93.03,93.04,1176583546.0
2005-09-14 15:04:00,93.03,93.044,92.975,92.998,62843723.0
2005-09-14 15:05:00,92.985,93.005,92.97,92.985,107089440.0
2005-09-14 15:06:00,93.005,93.005,92.963,92.985,53113187.0
2005-09-14 15:07:00,92.977,92.993,92.96,92.97,23027413.0
2005-09-14 15:08:00,92.97,92.995,92.953,92.985,87216822.0
2005-09-14 15:09:00,92.975,93.0,92.965,92.98,58736237.0
2005-09-14 15:10:00,92.975,92.995,92.96,92.96,120800455.0
2005-09-14 15:11:00,92.955,92.985,92.95,92.985,89289535.0
2005-09-14 15:12:00,92.98,92.995,92.98,92.995,150832192.0
2005-09-14 15:13:00,92.995,93.017,92.97,92.99,113460186.0
2005-09-14 15:14:00,92.995,93.036,92.995,93.025,48317011.0
2005-09-14 15:15:00,93.025,93.05,92.98,93.005,30936469.0
2005-09-14 15:16:00,92.993,93.04,92.993,93.04,167237291.0
2005-09-14 15:17:00,93.045,93.053,93.015,93.05,26432004.0
2005-09-14 15:18:00,93.043,93.05,93.03,93.05,396674077.0
2005-09-14 15:19:00,93.065,93.091,93.055,93.055,238024910.0
2005-09-14 15:20:00,93.07,93.14,93.07,93.113,22647600.0
2005-09-14 15:21:00,93.125,93.131,93.11,93.125,90723312.0
2005-09-14 15:22:00,93.115,93.162,93.115,93.155,35177969.0
2005-09-14 15:23:00,93.135,93.135,93.11,93.123,16933846.0
2005-09-14 15:24:00,93.117,93.18,93.11,93.18,91859338.0
2005-09-14 15:25:00,93.173,93.173,93.145,93.16,50472939.0
2005-09-14 15:26:00,93.155,93.175,93.155,93.175,26019469.0
2005-09-14 15:27:00,93.165,93.176,93.14,93.14,11549920.0
2005-09-14 15:28:00,93.155,93.155,93.123,93.145,8386776.0
2005-09-14 15:29:00,93.15,93.15,93.12,93.13,27848972.0
2005-09-14 15:30:00,93.14,93.14,93.123,93.123,53549822.0
2005-09-14 15:31:00,93.145,93.15,93.12,93.12,76147275.0
2005-09-14 15:32:00,93.123,93.145,93.102,93.125,13551018.0
2005-09-14 15:33:00,93.11,93.15,93.105,93.123,14985248.0
2005-09-14 15:34:00,93.115,93.155,93.115,93.155,492831075.0
2005-09-14 15:35:00,93.15,93.165,93.14,93.14,39054893.0
2005-09-14 15:36:00,93.14,93.14,93.125,93.13,108075006.0
2005-09-14 15:37:00,93.122,93.155,93.122,93.155,179530544.0
2005-09-14 15:38:00,93.15,93.18,93.14,93.18,141838858.0
2005-09-14 15:39:00,93.165,93.183,93.165,93.167,82270620.0
2005-09-14 15:40:00,93.16,93.16,93.113,93.147,289619045.0
2005-09-14 15:41:00,93.14,93.15,93.139,93.14,54739206.0
2005-09-14 15:42:00,93.145,93.16,93.115,93.115,30004310.0
2005-09-14 15:43:00,93.123,93.158,93.095,93.15,81029760.0
2005-09-14 15:44:00,93.15,93.17,93.15,93.165,11784855.0
2005-09-14 15:45:00,93.15,93.165,93.138,93.165,71540451.0
2005-09-14 15:46:00,93.16,93.17,93.152,93.157,127013099.0
2005-09-14 15:47:00,93.153,93.172,93.151,93.165,211431336.0
2005-09-14 15:48:00,93.17,93.171,93.123,93.123,43923324.0
2005-09-14 15:49:00,93.143,93.15,93.125,93.125,90410318.0
2005-09-14 15:50:00,93.127,93.142,93.112,93.135,21649854.0
2005-09-14 15:51:00,93.145,93.161,93.145,93.15,147403551.0
2005-09-14 15:52:00,93.16,93.185,93.105,93.185,11468628.0
2005-09-14 15:53:00,93.172,93.205,93.172,93.18,70644356.0
2005-09-14 15:54:00,93.193,93.206,93.19,93.205,32279681.0
2005-09-14 15:55:00,93.197,93.23,93.197,93.23,99549229.0
2005-09-14 15:56:00,93.232,93.232,93.199,93.225,21157857.0
2005-09-14 15:57:00,93.22,93.24,93.208,93.23,101782319.0
2005-09-14 15:58:00,93.23,93.24,93.225,93.24,72582668.0
2005-09-14 15:59:00,93.24,93.25,93.23,93.23,29551442.0
2005-09-14 16:00:00,93.23,93.243,93.22,93.235,70298757.0
2005-09-14 16:01:00,93.245,93.257,93.24,93.24,395944232.0
2005-09-14 16:02:00,93.25,93.25,93.212,93.23,6989640.0
2005-09-14 16:03:00,93.197,93.225,93.197,93.202,71886230.0
2005-09-14 16:04:00,93.2,93.21,93.165,93.193,89602126.0
2005-09-14 16:05:00,93.187,93.235,93.177,93.217,135454547.0
2005-09-14 16:06:00,93.225,93.228,93.205,93.228,95433947.0
2005-09-14 16:07:00,93.23,93.25,93.225,93.225,226995531.0
2005-09-14 16:08:00,93.225,93.24,93.221,93.225,61628854.0
2005-09-14 16:09:00,93.23,93.235,93.205,93.235,167815827.0
2005-09-14 16:10:00,93.223,93.24,93.215,93.24,11345021.0
2005-09-14 16:11:00,93.235,93.245,93.215,93.215,68818877.0
2005-09-14 16:12:00,93.24,93.254,93.215,93.25,228773778.0
2005-09-14 16:13:00,93.25,93.263,93.232,93.232,41844096.0
2005-09-14 16:14:00,93.25,93.285,93.233,93.26,16467915.0
2005-09-14 16:15:00,93.26,93.26,93.24,93.26,30263660.0
2005-09-14 16:16:00,93.245,93.265,93.23,93.265,143703318.0
2005-09-14 16:17:00,93.245,93.27,93.24,93.255,47096146.0
2005-09-14 16:18:00,93.252,93.275,93.24,93.24,35705441.0
2005-09-14 16:19:00,93.243,93.265,93.243,93.25,58476548.0
2005-09-14 16:20:00,93.27,93.3,93.255,93.3,39804836.0
2005-09-14 16:21:00,93.29,93.302,93.28,93.295,33648745.0
2005-09-14 16:22:00,93.295,93.295,93.262,93.262,19671995.0
2005-09-14 16:23:00,93.273,93.293,93.24,93.255,292442978.0
2005-09-14 16:24:00,93.275,93.275,93.225,93.225,8788438.0
2005-09-14 16:25:00,93.215,93.245,93.21,93.233,137503189.0
2005-09-14 16:26:00,93.24,93.25,93.225,93.245,37851890.0
2005-09-14 16:27:00,93.24,93.24,93.182,93.198,47879999.0
2005-09-14 16:28:00,93.2,93.215,93.19,93.215,19770953.0
2005-09-14 16:29:00,93.213,93.213,93.175,93.175,197143122.0
2005-09-14 16:30:00,93.17,93.215,93.17,93.19,20024441.0
2005-09-14 16:31:00,93.18,93.2,93.155,93.2,111443762.0
2005-09-14 16:32:00,93.182,93.182,93.155,93.155,109135614.0
2005-09-14 16:33:00,93.152,93.235,93.143,93.235,119003502.0
2005-09-14 16:34:00,93.23,93.23,93.177,93.195,62282889.0
2005-09-14 16:35:00,93.185,93.22,93.17,93.205,168870197.0
2005-09-14 16:36:00,93.215,93.215,93.182,93.192,142997286.0
2005-09-14 16:37:00,93.19,93.225,93.19,93.212,13088750.0
2005-09-14 16:38:00,93.22,93.24,93.203,93.24,66007048.0
2005-09-14 16:39:00,93.233,93.248,93.21,93.217,16843437.0
2005-09-14 16:40:00,93.215,93.215,93.175,93.175,127399985.0
2005-09-14 16:41:00,93.18,93.2,93.145,93.165,53890679.0
2005-09-14 16:42:00,93.175,93.205,93.17,93.185,102505513.0
2005-09-14 16:43:00,93.192,93.22,93.17,93.205,26578602.0
2005-09-14 16:44:00,93.21,93.227,93.206,93.22,747284463.0
2005-09-14 16:45:00,93.213,93.225,93.185,93.185,683210606.0
2005-09-14 16:46:00,93.192,93.22,93.19,93.205,23126462.0
2005-09-14 16:47:00,93.193,93.214,93.189,93.2,59445672.0
2005-09-14 16:48:00,93.21,93.213,93.175,93.175,84586267.0
2005-09-14 16:49:00,93.185,93.191,93.155,93.155,44962940.0
2005-09-14 16:50:00,93.15,93.182,93.15,93.165,92537459.0
2005-09-14 16:51:00,93.163,93.178,93.155,93.175,104658168.0
2005-09-14 16:52:00,93.175,93.187,93.17,93.185,52720570.0
2005-09-14 16:53:00,93.19,93.19,93.155,93.155,7990952.0
2005-09-14 16:54:00,93.15,93.161,93.15,93.16,102602362.0
2005-09-14 16:55:00,93.17,93.185,93.158,93.165,16144138.0
2005-09-14 16:56:00,93.16,93.213,93.16,93.213,28811284.0
2005-09-14 16:57:00,93.21,93.21,93.17,93.19,54969972.0
2005-09-14 16:58:00,93.195,93.2,93.175,93.2,128065957.0
2005-09-14 16:59:00,93.205,93.235,93.163,93.165,110645112.0
2005-09-14 17:00:00,93.19,93.213,93.19,93.213,29634443.0
2005-09-14 17:01:00,93.22,93.22,93.183,93.183,12973573.0
2005-09-14 17:02:00,93.185,93.185,93.171,93.175,127006005.0
2005-09-14 17:03:00,93.19,93.19,93.17,93.17,13191012.0
2005-09-14 17:04:00,93.175,93.202,93.175,93.2,39722626.0
2005-09-14 17:05:00,93.195,93.195,93.14,93.175,102191601.0
2005-09-14 17:06:00,93.19,93.245,93.175,93.23,24803430.0
2005-09-14 17:07:00,93.222,93.265,93.202,93.202,19591647.0
2005-09-14 17:08:00,93.22,93.26,93.22,93.26,3038330.0
2005-09-14 17:09:00,93.24,93.24,93.215,93.228,52496708.0
2005-09-14 17:10:00,93.24,93.265,93.192,93.24,71339945.0
2005-09-14 17:11:00,93.237,93.237,93.19,93.203,57950513.0
2005-09-14 17:12:00,93.2,93.215,93.185,93.185,16263844.0
2005-09-14 17:13:00,93.178,93.213,93.178,93.185,283774586.0
2005-09-14 17:14:00,93.19,93.195,93.155,93.195,31211307.0
2005-09-14 17:15:00,93.185,93.24,93.185,93.21,15849454.0
2005-09-14 17:16:00,93.235,93.245,93.21,93.225,85795176.0
2005-09-14 17:17:00,93.228,93.237,93.203,93.237,113451682.0
2005-09-14 17:18:00,93.23,93.233,93.225,93.233,40643737.0
2005-09-14 17:19:00,93.23,93.295,93.18,93.295,75035089.0
2005-09-14 17:20:00,93.288,93.295,93.265,93.295,67651046.0
2005-09-14 17:21:00,93.275,93.29,93.263,93.29,70427605.0
2005-09-14 17:22:00,93.29,93.295,93.26,93.285,68355392.0
2005-09-14 17:23:00,93.277,93.277,93.24,93.243,86675788.0
2005-09-14 17:24:00,93.238,93.25,93.217,93.217,55399305.0
2005-09-14 17:25:00,93.215,93.233,93.213,93.213,118053340.0
2005-09-14 17:26:00,93.223,93.254,93.215,93.233,872826420.0
2005-09-14 17:27:00,93.24,93.24,93.224,93.235,157398486.0
2005-09-14 17:28:00,93.235,93.235,93.22,93.22,83899869.0
2005-09-14 17:29:00,93.225,93.225,93.17,93.205,168543298.0
2005-09-14 17:30:00,93.2,93.23,93.185,93.23,62833482.0
2005-09-14 17:31:00,93.205,93.224,93.205,93.223,91827891.0
2005-09-14 17:32:00,93.215,93.235,93.215,93.22,129419447.0
2005-09-14 17:33:00,93.213,93.23,93.195,93.195,87483167.0
2005-09-14 17:34:00,93.192,93.23,93.192,93.21,38786649.0
2005-09-14 17:35:00,93.203,93.222,93.19,93.19,20913406.0
2005-09-14 17:36:00,93.185,93.216,93.175,93.213,98116753.0
2005-09-14 17:37:00,93.2,93.205,93.195,93.2,36922448.0
2005-09-14 17:38:00,93.195,93.195,93.165,93.165,103890191.0
2005-09-14 17:39:00,93.18,93.195,93.175,93.175,26134774.0
2005-09-14 17:40:00,93.183,93.197,93.183,93.19,53214039.0
2005-09-14 17:41:00,93.173,93.21,93.173,93.21,24265534.0
2005-09-14 17:42:00,93.225,93.225,93.198,93.213,48636229.0
2005-09-14 17:43:00,93.215,93.247,93.212,93.212,237811911.0
2005-09-14 17:44:00,93.21,93.225,93.21,93.223,393634275.0
2005-09-14 17:45:00,93.22,93.225,93.205,93.225,39093190.0
2005-09-14 17:46:00,93.22,93.227,93.2,93.21,151714994.0
2005-09-14 17:47:00,93.21,93.225,93.205,93.218,129306666.0
2005-09-14 17:48:00,93.225,93.232,93.21,93.21,199764905.0
2005-09-14 17:49:00,93.21,93.215,93.21,93.213,192183084.0
2005-09-14 17:50:00,93.205,93.225,93.205,93.225,36065014.0
2005-09-14 17:51:00,93.22,93.22,93.165,93.18,74044034.0
2005-09-14 17:52:00,93.185,93.215,93.185,93.215,45351359.0
2005-09-14 17:53:00,93.205,93.235,93.205,93.235,238081992.0
2005-09-14 17:54:00,93.21,93.228,93.206,93.228,92531311.0
2005-09-14 17:55:00,93.235,93.235,93.215,93.225,45196721.0
2005-09-14 17:56:00,93.225,93.235,93.22,93.223,40044338.0
2005-09-14 17:57:00,93.22,93.22,93.207,93.21,60367656.0
2005-09-14 17:58:00,93.215,93.227,93.21,93.215,93560521.0
2005-09-14 17:59:00,93.22,93.245,93.22,93.237,59158603.0
2005-09-14 18:00:00,93.24,93.26,93.24,93.25,179674269.0
2005-09-14 18:01:00,93.237,93.25,93.222,93.237,27202818.0
2005-09-14 18:02:00,93.24,93.24,93.214,93.215,56901865.0
2005-09-14 18:03:00,93.215,93.273,93.215,93.273,81543780.0
2005-09-14 18:04:00,93.26,93.26,93.23,93.23,580125787.0
2005-09-14 18:05:00,93.195,93.24,93.195,93.24,193749725.0
2005-09-14 18:06:00,93.245,93.245,93.225,93.242,45207002.0
2005-09-14 18:07:00,93.24,93.265,93.215,93.215,214891473.0
2005-09-14 18:08:00,93.235,93.257,93.205,93.255,22935770.0
2005-09-14 18:09:00,93.252,93.265,93.252,93.265,84676405.0
2005-09-14 18:10:00,93.26,93.263,93.213,93.235,129803311.0
2005-09-14 18:11:00,93.25,93.254,93.245,93.245,72662907.0
2005-09-14 18:12:00,93.24,93.247,93.217,93.24,35744341.0
2005-09-14 18:13:00,93.233,93.249,93.219,93.22,113819930.0
2005-09-14 18:14:00,93.23,93.23,93.192,93.192,30597438.0
2005-09-14 18:15:00,93.192,93.202,93.18,93.18,40741058.0
2005-09-14 18:16:00,93.18,93.188,93.18,93.185,52781814.0
2005-09-14 18:17:00,93.175,93.195,93.165,93.195,178777465.0
2005-09-14 18:18:00,93.19,93.195,93.175,93.195,99653777.0
2005-09-14 18:19:00,93.2,93.215,93.191,93.192,49149905.0
2005-09-14 18:20:00,93.185,93.2,93.185,93.193,272270537.0
2005-09-14 18:21:00,93.195,93.22,93.185,93.185,526052252.0
2005-09-14 18:22:00,93.205,93.212,93.169,93.202,60428247.0
2005-09-14 18:23:00,93.215,93.215,93.177,93.18,131949666.0
2005-09-14 18:24:00,93.195,93.215,93.195,93.215,47657550.0
2005-09-14 18:25:00,93.225,93.225,93.193,93.225,33560072.0
2005-09-14 18:26:00,93.225,93.265,93.205,93.255,48530766.0
2005-09-14 18:27:00,93.25,93.25,93.216,93.217,279482105.0
2005-09-14 18:28:00,93.22,93.24,93.205,93.22,79707074.0
2005-09-14 18:29:00,93.222,93.25,93.187,93.222,47128380.0
2005-09-14 18:30:00,93.23,93.236,93.21,93.23,96283298.0
2005-09-14 18:31:00,93.222,93.235,93.213,93.235,48915724.0
2005-09-14 18:32:00,93.23,93.23,93.214,93.225,40730937.0
2005-09-14 18:33:00,93.205,93.205,93.198,93.2,59409381.0
2005-09-14 18:34:00,93.193,93.232,93.193,93.225,31124438.0
2005-09-14 18:35:00,93.23,93.23,93.172,93.185,31574109.0
2005-09-14 18:36:00,93.2,93.203,93.18,93.18,134984078.0
2005-09-14 18:37:00,93.18,93.19,93.175,93.18,115855941.0
2005-09-14 18:38:00,93.175,93.181,93.16,93.16,207878142.0
2005-09-14 18:39:00,93.165,93.192,93.165,93.185,155446893.0
2005-09-14 18:40:00,93.195,93.195,93.16,93.182,21024218.0
2005-09-14 18:41:00,93.195,93.21,93.155,93.2,65459253.0
2005-09-14 18:42:00,93.21,93.21,93.135,93.135,16592078.0
2005-09-14 18:43:00,93.18,93.196,93.175,93.18,57085054.0
2005-09-14 18:44:00,93.18,93.2,93.18,93.2,12088368.0
2005-09-14 18:45:00,93.195,93.22,93.195,93.22,126569148.0
2005-09-14 18:46:00,93.23,93.24,93.19,93.21,110145800.0
2005-09-14 18:47:00,93.21,93.21,93.163,93.205,16349510.0
2005-09-14 18:48:00,93.205,93.21,93.202,93.203,74683282.0
2005-09-14 18:49:00,93.21,93.21,93.191,93.192,273655489.0
2005-09-14 18:50:00,93.205,93.215,93.192,93.215,81821174.0
2005-09-14 18:51:00,93.205,93.215,93.165,93.205,200378870.0
2005-09-14 18:52:00,93.21,93.22,93.209,93.212,79225972.0
2005-09-14 18:53:00,93.215,93.22,93.213,93.213,54547153.0
2005-09-14 18:54:00,93.22,93.22,93.193,93.213,116960287.0
2005-09-14 18:55:00,93.203,93.203,93.185,93.185,165208653.0
2005-09-14 18:56:00,93.19,93.197,93.187,93.19,209911736.0
2005-09-14 18:57:00,93.183,93.193,93.183,93.185,36896808.0
2005-09-14 18:58:00,93.2,93.2,93.172,93.172,28746195.0
2005-09-14 18:59:00,93.175,93.195,93.17,93.195,617943059.0
2005-09-14 19:00:00,93.185,93.206,93.18,93.2,460370909.0
2005-09-14 19:01:00,93.193,93.2,93.19,93.193,104290916.0
2005-09-14 19:02:00,93.2,93.205,93.192,93.195,21213405.0
2005-09-14 19:03:00,93.2,93.213,93.195,93.21,17472862.0
2005-09-14 19:04:00,93.215,93.215,93.177,93.205,91491213.0
2005-09-14 19:05:00,93.2,93.2,93.185,93.195,119294713.0
2005-09-14 19:06:00,93.198,93.2,93.185,93.2,133425402.0
2005-09-14 19:07:00,93.193,93.2,93.19,93.19,185830047.0
2005-09-14 19:08:00,93.195,93.216,93.195,93.213,158635358.0
2005-09-14 19:09:00,93.215,93.223,93.195,93.215,57993840.0
2005-09-14 19:10:00,93.225,93.255,93.225,93.245,115776970.0
2005-09-14 19:11:00,93.248,93.248,93.22,93.232,94342954.0
2005-09-14 19:12:00,93.235,93.235,93.185,93.21,20841634.0
2005-09-14 19:13:00,93.208,93.24,93.208,93.24,145181410.0
2005-09-14 19:14:00,93.225,93.241,93.225,93.23,132079942.0
2005-09-14 19:15:00,93.24,93.24,93.212,93.212,258055211.0
2005-09-14 19:16:00,93.205,93.233,93.205,93.233,100663556.0
2005-09-14 19:17:00,93.23,93.25,93.22,93.22,84684708.0
2005-09-14 19:18:00,93.223,93.235,93.215,93.235,78810786.0
2005-09-14 19:19:00,93.22,93.228,93.184,93.225,57610749.0
2005-09-14 19:20:00,93.225,93.23,93.215,93.23,189305579.0
2005-09-14 19:21:00,93.225,93.241,93.21,93.235,58279660.0
2005-09-14 19:22:00,93.225,93.238,93.218,93.218,560903496.0
2005-09-14 19:23:00,93.22,93.233,93.218,93.233,77568526.0
2005-09-14 19:24:00,93.245,93.245,93.219,93.223,21838239.0
2005-09-14 19:25:00,93.23,93.235,93.217,93.235,107642515.0
2005-09-14 19:26:00,93.23,93.23,93.215,93.215,258819919.0
2005-09-14 19:27:00,93.23,93.23,93.225,93.228,67839908.0
2005-09-14 19:28:00,93.223,93.23,93.222,93.225,36646263.0
2005-09-14 19:29:00,93.22,93.235,93.22,93.23,64837895.0
2005-09-14 19:30:00,93.228,93.242,93.223,93.223,57254059.0
2005-09-14 19:31:00,93.23,93.238,93.23,93.235,225989234.0
2005-09-14 19:32:00,93.233,93.238,93.225,93.235,768822330.0
2005-09-14 19:33:00,93.235,93.24,93.23,93.24,68040172.0
2005-09-14 19:34:00,93.255,93.255,93.221,93.24,349113124.0
2005-09-14 19:35:00,93.24,93.245,93.225,93.23,90707662.0
2005-09-14 19:36:00,93.237,93.245,93.23,93.245,101081573.0
2005-09-14 19:37:00,93.24,93.24,93.223,93.223,19414146.0
2005-09-14 19:38:00,93.213,93.225,93.21,93.215,36708616.0
2005-09-14 19:39:00,93.215,93.23,93.205,93.23,48174912.0
2005-09-14 19:40:00,93.222,93.245,93.222,93.245,104634238.0
2005-09-14 19:41:00,93.24,93.251,93.23,93.23,147902097.0
2005-09-14 19:42:00,93.23,93.251,93.225,93.23,181330263.0
2005-09-14 19:43:00,93.237,93.26,93.237,93.26,27627524.0
2005-09-14 19:44:00,93.26,93.266,93.255,93.26,116724716.0
2005-09-14 19:45:00,93.26,93.26,93.243,93.25,129969420.0
2005-09-14 19:46:00,93.25,93.27,93.25,93.27,14079662.0
2005-09-14 19:47:00,93.272,93.272,93.253,93.27,89669599.0
2005-09-14 19:48:00,93.267,93.28,93.262,93.262,33013067.0
2005-09-14 19:49:00,93.275,93.28,93.267,93.278,41071948.0
2005-09-14 19:50:00,93.27,93.285,93.27,93.272,89169347.0
2005-09-14 19:51:00,93.275,93.285,93.273,93.273,134211197.0
2005-09-14 19:52:00,93.29,93.295,93.28,93.295,558522726.0
2005-09-14 19:53:00,93.29,93.295,93.278,93.29,82050991.0
2005-09-14 19:54:00,93.245,93.285,93.245,93.285,1600971.0
2005-09-14 19:55:00,93.29,93.315,93.29,93.315,83997137.0
2005-09-14 19:56:00,93.303,93.33,93.282,93.323,47813091.0
2005-09-14 19:57:00,93.315,93.334,93.315,93.315,116559698.0
2005-09-14 19:58:00,93.295,93.325,93.29,93.305,31825337.0
2005-09-14 19:59:00,93.305,93.325,93.297,93.297,16126950.0
2005-09-14 20:00:00,93.3,93.31,93.29,93.31,140057914.0
2005-09-14 20:01:00,93.302,93.302,93.293,93.293,135790818.0
2005-09-14 20:02:00,93.3,93.313,93.3,93.31,49882719.0
2005-09-14 20:03:00,93.31,93.31,93.302,93.31,60587363.0
2005-09-14 20:04:00,93.305,93.346,93.285,93.308,62754134.0
2005-09-14 20:05:00,93.285,93.315,93.285,93.285,58680996.0
2005-09-14 20:06:00,93.295,93.305,93.281,93.305,649004898.0
2005-09-14 20:07:00,93.3,93.327,93.265,93.265,77242924.0
2005-09-14 20:08:00,93.31,93.31,93.288,93.288,173894304.0
2005-09-14 20:09:00,93.278,93.295,93.275,93.275,24179933.0
2005-09-14 20:10:00,93.265,93.283,93.226,93.283,398035019.0
2005-09-14 20:11:00,93.285,93.29,93.275,93.29,56489930.0
2005-09-14 20:12:00,93.282,93.297,93.27,93.297,27736063.0
2005-09-14 20:13:00,93.3,93.32,93.3,93.313,143107516.0
2005-09-14 20:14:00,93.32,93.37,93.305,93.325,27769643.0
2005-09-14 20:15:00,93.32,93.333,93.315,93.32,173866816.0
2005-09-14 20:16:00,93.33,93.343,93.31,93.343,53109264.0
2005-09-14 20:17:00,93.335,93.36,93.325,93.34,390300590.0
2005-09-14 20:18:00,93.34,93.375,93.34,93.353,314746505.0
2005-09-14 20:19:00,93.355,93.385,93.355,93.38,98911007.0
2005-09-14 20:20:00,93.378,93.395,93.378,93.393,96885587.0
2005-09-14 20:21:00,93.39,93.395,93.38,93.38,102969358.0
2005-09-14 20:22:00,93.395,93.42,93.354,93.4,494380732.0
2005-09-14 20:23:00,93.395,93.405,93.39,93.395,46744329.0
2005-09-14 20:24:00,93.4,93.4,93.335,93.335,25311798.0
2005-09-14 20:25:00,93.335,93.37,93.335,93.37,31601981.0
2005-09-14 20:26:00,93.362,93.375,93.362,93.365,77142786.0
2005-09-14 20:27:00,93.365,93.365,93.35,93.35,37770121.0
2005-09-14 20:28:00,93.36,93.361,93.345,93.36,23050316.0
2005-09-14 20:29:00,93.365,93.365,93.332,93.347,25241556.0
2005-09-14 20:30:00,93.35,93.355,93.337,93.355,111949047.0
2005-09-14 20:31:00,93.305,93.371,93.305,93.34,45630236.0
2005-09-14 20:32:00,93.325,93.355,93.323,93.327,110187586.0
2005-09-14 20:33:00,93.345,93.357,93.343,93.343,132012198.0
2005-09-14 20:34:00,93.34,93.375,93.33,93.352,46059387.0
2005-09-14 20:35:00,93.343,93.381,93.315,93.35,11656675.0
2005-09-14 20:36:00,93.355,93.363,93.353,93.36,82756343.0
2005-09-14 20:37:00,93.375,93.387,93.375,93.383,67627260.0
2005-09-14 20:38:00,93.372,93.385,93.368,93.37,60085151.0
2005-09-14 20:39:00,93.385,93.387,93.335,93.37,13833828.0
2005-09-14 20:40:00,93.373,93.385,93.365,93.385,27379080.0
2005-09-14 20:41:00,93.375,93.4,93.355,93.375,14732944.0
2005-09-14 20:42:00,93.375,93.385,93.365,93.373,116193590.0
2005-09-14 20:43:00,93.375,93.375,93.343,93.355,58193503.0
2005-09-14 20:44:00,93.355,93.367,93.335,93.35,118685085.0
2005-09-14 20:45:00,93.35,93.366,93.343,93.343,72229386.0
2005-09-14 20:46:00,93.348,93.35,93.336,93.35,113212765.0
2005-09-14 20:47:00,93.342,93.346,93.34,93.34,55963481.0
2005-09-14 20:48:00,93.34,93.375,93.34,93.375,117830361.0
2005-09-14 20:49:00,93.385,93.414,93.385,93.407,261968358.0
2005-09-14 20:50:00,93.423,93.45,93.423,93.45,419184548.0
2005-09-14 20:51:00,93.435,93.46,93.43,93.43,196423506.0
2005-09-14 20:52:00,93.44,93.456,93.425,93.425,163339497.0
2005-09-14 20:53:00,93.422,93.44,93.415,93.415,37469154.0
2005-09-14 20:54:00,93.427,93.43,93.405,93.415,267184780.0
2005-09-14 20:55:00,93.42,93.425,93.413,93.42,49719157.0
2005-09-14 20:56:00,93.42,93.43,93.404,93.43,91740743.0
2005-09-14 20:57:00,93.43,93.43,93.405,93.418,57023394.0
2005-09-14 20:58:00,93.425,93.435,93.42,93.423,24527916.0
2005-09-14 20:59:00,93.433,93.465,93.43,93.44,40754716.0
2005-09-14 21:00:00,93.443,93.443,93.425,93.425,41852950.0
2005-09-14 21:01:00,93.435,93.48,93.435,93.455,110469648.0
2005-09-14 21:02:00,93.465,93.48,93.46,93.46,86298825.0
2005-09-14 21:03:00,93.47,93.47,93.445,93.445,36295461.0
2005-09-14 21:04:00,93.45,93.457,93.439,93.445,13840042.0
2005-09-14 21:05:00,93.435,93.445,93.433,93.438,148170931.0
2005-09-14 21:06:00,93.455,93.455,93.431,93.455,70257528.0
2005-09-14 21:07:00,93.455,93.455,93.433,93.435,54407073.0
2005-09-14 21:08:00,93.435,93.465,93.435,93.45,131829125.0
2005-09-14 21:09:00,93.445,93.459,93.428,93.455,71386739.0
2005-09-14 21:10:00,93.445,93.451,93.436,93.438,61472539.0
2005-09-14 21:11:00,93.435,93.449,93.433,93.433,63607294.0
2005-09-14 21:12:00,93.395,93.451,93.395,93.425,28205400.0
2005-09-14 21:13:00,93.422,93.436,93.418,93.435,27996141.0
2005-09-14 21:14:00,93.445,93.445,93.42,93.42,23549172.0
2005-09-14 21:15:00,93.425,93.435,93.42,93.425,81212896.0
2005-09-14 21:16:00,93.428,93.445,93.405,93.445,134313369.0
2005-09-14 21:17:00,93.43,93.445,93.43,93.445,4610459.0
2005-09-14 21:18:00,93.45,93.45,93.43,93.442,51870258.0
2005-09-14 21:19:00,93.443,93.458,93.438,93.44,99447553.0
2005-09-14 21:20:00,93.44,93.452,93.437,93.44,193645258.0
2005-09-14 21:21:00,93.44,93.453,93.435,93.44,59317075.0
2005-09-14 21:22:00,93.445,93.446,93.44,93.445,101486501.0
2005-09-14 21:23:00,93.45,93.455,93.442,93.442,10288814.0
2005-09-14 21:24:00,93.45,93.451,93.439,93.44,128169785.0
2005-09-14 21:25:00,93.445,93.445,93.43,93.445,26490043.0
2005-09-14 21:26:00,93.43,93.445,93.428,93.435,20067728.0
2005-09-14 21:27:00,93.435,93.444,93.419,93.44,137600995.0
2005-09-14 21:28:00,93.435,93.447,93.435,93.437,140380276.0
2005-09-14 21:29:00,93.43,93.43,93.41,93.42,237963420.0
2005-09-14 21:30:00,93.42,93.423,93.41,93.415,21646045.0
2005-09-14 21:31:00,93.415,93.421,93.403,93.403,31163919.0
2005-09-14 21:32:00,93.403,93.414,93.403,93.41,181776175.0
2005-09-14 21:33:00,93.415,93.415,93.407,93.415,329369711.0
2005-09-14 21:34:00,93.415,93.43,93.415,93.425,75407574.0
2005-09-14 21:35:00,93.425,93.436,93.425,93.425,23448809.0
2005-09-14 21:36:00,93.43,93.44,93.417,93.43,155636587.0
2005-09-14 21:37:00,93.42,93.442,93.42,93.42,272356826.0
2005-09-14 21:38:00,93.403,93.42,93.403,93.41,114329241.0
2005-09-14 21:39:00,93.41,93.42,93.403,93.42,125549284.0
2005-09-14 21:40:00,93.415,93.415,93.405,93.405,215236184.0
2005-09-14 21:41:00,93.415,93.42,93.391,93.393,94975306.0
2005-09-14 21:42:00,93.405,93.41,93.392,93.395,63208064.0
2005-09-14 21:43:00,93.39,93.41,93.39,93.41,134223440.0
2005-09-14 21:44:00,93.405,93.415,93.405,93.405,141488609.0
2005-09-14 21:45:00,93.41,93.41,93.4,93.402,134214843.0
2005-09-14 21:46:00,93.405,93.427,93.401,93.413,499212411.0
2005-09-14 21:47:00,93.415,93.423,93.41,93.415,26504928.0
2005-09-14 21:48:00,93.42,93.432,93.405,93.405,24877925.0
2005-09-14 21:49:00,93.405,93.41,93.4,93.4,85895160.0
2005-09-14 21:50:00,93.41,93.415,93.395,93.415,38012299.0
2005-09-14 21:51:00,93.42,93.425,93.405,93.425,179981638.0
2005-09-14 21:52:00,93.413,93.42,93.405,93.42,48948240.0
2005-09-14 21:53:00,93.41,93.425,93.41,93.42,42454362.0
2005-09-14 21:54:00,93.42,93.424,93.405,93.41,9047694.0
2005-09-14 21:55:00,93.41,93.41,93.4,93.405,469579658.0
2005-09-14 21:56:00,93.405,93.42,93.402,93.42,82015301.0
2005-09-14 21:57:00,93.412,93.432,93.41,93.43,152289437.0
2005-09-14 21:58:00,93.42,93.435,93.42,93.435,20113261.0
2005-09-14 21:59:00,93.435,93.435,93.414,93.42,267421339.0
2005-09-14 22:00:00,93.42,93.425,93.395,93.425,51019287.0
2005-09-14 22:01:00,93.425,93.433,93.42,93.42,49939838.0
2005-09-14 22:02:00,93.417,93.421,93.41,93.41,128010046.0
2005-09-14 22:03:00,93.42,93.427,93.377,93.377,153088280.0
2005-09-14 22:04:00,93.385,93.392,93.375,93.375,50195494.0
2005-09-14 22:05:00,93.372,93.405,93.372,93.39,130817742.0
2005-09-14 22:06:00,93.382,93.41,93.382,93.39,30023729.0
2005-09-14 22:07:00,93.375,93.404,93.375,93.4,256938882.0
2005-09-14 22:08:00,93.413,93.421,93.4,93.42,54983028.0
2005-09-14 22:09:00,93.42,93.421,93.41,93.415,225684606.0
2005-09-14 22:10:00,93.43,93.43,93.39,93.392,254405207.0
2005-09-14 22:11:00,93.405,93.405,93.393,93.4,27421940.0
2005-09-14 22:12:00,93.395,93.4,93.355,93.4,24152311.0
2005-09-14 22:13:00,93.39,93.41,93.39,93.405,59670840.0
2005-09-14 22:14:00,93.395,93.405,93.39,93.39,48319724.0
2005-09-14 22:15:00,93.397,93.405,93.385,93.395,157985333.0
2005-09-14 22:16:00,93.392,93.398,93.372,93.372,60406812.0
2005-09-14 22:17:00,93.38,93.39,93.36,93.375,109040342.0
2005-09-14 22:18:00,93.375,93.396,93.375,93.392,80126971.0
2005-09-14 22:19:00,93.39,93.4,93.39,93.39,82155956.0
2005-09-14 22:20:00,93.378,93.395,93.378,93.387,7264221.0
2005-09-14 22:21:00,93.39,93.39,93.38,93.385,82877303.0
2005-09-14 22:22:00,93.395,93.41,93.39,93.39,209598340.0
2005-09-14 22:23:00,93.393,93.396,93.385,93.39,48582510.0
2005-09-14 22:24:00,93.388,93.4,93.349,93.4,57185903.0
2005-09-14 22:25:00,93.4,93.4,93.365,93.365,114452435.0
2005-09-14 22:26:00,93.37,93.383,93.36,93.36,25720978.0
2005-09-14 22:27:00,93.35,93.365,93.343,93.365,97072116.0
2005-09-14 22:28:00,93.353,93.365,93.345,93.355,42418316.0
2005-09-14 22:29:00,93.365,93.365,93.355,93.358,180304678.0
2005-09-14 22:30:00,93.363,93.416,93.35,93.385,25993471.0
2005-09-14 22:31:00,93.39,93.407,93.382,93.39,46027633.0
2005-09-14 22:32:00,93.39,93.405,93.39,93.4,25259251.0
2005-09-14 22:33:00,93.4,93.43,93.37,93.43,122125603.0
2005-09-14 22:34:00,93.435,93.435,93.4,93.4,125593081.0
2005-09-14 22:35:00,93.41,93.41,93.39,93.39,62453968.0
2005-09-14 22:36:00,93.4,93.4,93.385,93.395,144042376.0
2005-09-14 22:37:00,93.393,93.409,93.392,93.395,59139156.0
2005-09-14 22:38:00,93.395,93.405,93.39,93.4,54253891.0
2005-09-14 22:39:00,93.405,93.405,93.393,93.393,146305880.0
2005-09-14 22:40:00,93.4,93.42,93.4,93.405,25529819.0
2005-09-14 22:41:00,93.4,93.419,93.4,93.41,43390928.0
2005-09-14 22:42:00,93.41,93.419,93.395,93.405,137490254.0
2005-09-14 22:43:00,93.4,93.41,93.4,93.41,178251670.0
2005-09-14 22:44:00,93.413,93.413,93.405,93.405,26969416.0
2005-09-14 22:45:00,93.405,93.415,93.405,93.415,20686147.0
2005-09-14 22:46:00,93.395,93.42,93.393,93.42,60944034.0
2005-09-14 22:47:00,93.418,93.422,93.41,93.42,80391176.0
2005-09-14 22:48:00,93.415,93.435,93.415,93.435,34472496.0
2005-09-14 22:49:00,93.42,93.428,93.405,93.405,84328205.0
2005-09-14 22:50:00,93.418,93.425,93.417,93.42,134871975.0
2005-09-14 22:51:00,93.415,93.437,93.415,93.417,161904366.0
2005-09-14 22:52:00,93.425,93.436,93.425,93.425,41725732.0
2005-09-14 22:53:00,93.43,93.43,93.385,93.385,81651978.0
2005-09-14 22:54:00,93.43,93.43,93.4,93.4,110116745.0
2005-09-14 22:55:00,93.405,93.405,93.387,93.4,36862491.0
2005-09-14 22:56:00,93.407,93.408,93.395,93.395,123662709.0
2005-09-14 22:57:00,93.397,93.42,93.396,93.42,121220661.0
2005-09-14 22:58:00,93.425,93.43,93.418,93.43,78408921.0
2005-09-14 22:59:00,93.43,93.467,93.408,93.467,62972864.0
2005-09-14 23:00:00,93.443,93.443,93.39,93.41,74479503.0
2005-09-14 23:24:00,93.41,93.43,93.394,93.43,49259400.0
2005-09-14 23:25:00,93.425,93.435,93.42,93.435,33971856.0
2005-09-14 23:26:00,93.44,93.44,93.419,93.427,42659010.0
2005-09-14 23:27:00,93.435,93.435,93.41,93.415,108365594.0
2005-09-14 23:28:00,93.405,93.415,93.4,93.415,61446262.0
2005-09-14 23:29:00,93.412,93.431,93.411,93.415,494045819.0
2005-09-14 23:30:00,93.415,93.425,93.405,93.405,91542425.0
2005-09-14 23:31:00,93.413,93.423,93.408,93.408,182627033.0
2005-09-14 23:32:00,93.41,93.415,93.4,93.4,29124574.0
2005-09-14 23:35:00,93.403,93.415,93.397,93.415,57356132.0
2005-09-14 23:36:00,93.41,93.428,93.41,93.428,87528778.0
2005-09-14 23:37:00,93.435,93.435,93.398,93.415,52379339.0
2005-09-14 23:38:00,93.41,93.418,93.41,93.412,18541606.0
2005-09-14 23:39:00,93.413,93.43,93.413,93.43,74150654.0
2005-09-14 23:40:00,93.423,93.445,93.414,93.445,53737466.0
2005-09-14 23:41:00,93.432,93.44,93.432,93.433,50506712.0
2005-09-14 23:42:00,93.445,93.445,93.435,93.445,171763663.0
2005-09-14 23:43:00,93.437,93.437,93.41,93.412,12023906.0
2005-09-14 23:44:00,93.415,93.423,93.405,93.405,50789849.0
2005-09-14 23:45:00,93.393,93.425,93.382,93.425,68485058.0
2005-09-14 23:46:00,93.435,93.465,93.43,93.43,284254377.0
2005-09-14 23:47:00,93.43,93.435,93.42,93.425,75246026.0
2005-09-14 23:48:00,93.42,93.43,93.42,93.42,50670603.0
2005-09-14 23:49:00,93.43,93.432,93.427,93.427,10563499.0
2005-09-14 23:50:00,93.415,93.43,93.415,93.425,136433392.0
2005-09-14 23:51:00,93.43,93.43,93.417,93.425,49493874.0
2005-09-14 23:52:00,93.43,93.43,93.415,93.43,131830452.0
2005-09-14 23:53:00,93.43,93.441,93.43,93.43,33621125.0
2005-09-14 23:54:00,93.428,93.473,93.428,93.445,96021459.0
2005-09-14 23:55:00,93.46,93.46,93.436,93.442,123992418.0
2005-09-14 23:56:00,93.44,93.45,93.435,93.445,139722691.0
2005-09-14 23:57:00,93.445,93.462,93.445,93.462,55216862.0
2005-09-14 23:58:00,93.482,93.498,93.474,93.48,54835936.0
2005-09-14 23:59:00,93.473,93.477,93.469,93.47,76896900.0
2005-09-15 00:00:00,93.465,93.465,93.435,93.465,153752815.0
2005-09-15 00:01:00,93.455,93.48,93.45,93.45,51002649.0
2005-09-15 00:02:00,93.455,93.461,93.44,93.44,116683190.0
2005-09-15 00:03:00,93.45,93.45,93.38,93.415,85371014.0
2005-09-15 00:04:00,93.403,93.41,93.403,93.41,70714183.0
2005-09-15 00:05:00,93.415,93.415,93.393,93.41,28774172.0
2005-09-15 00:06:00,93.41,93.42,93.375,93.4,95353202.0
2005-09-15 00:07:00,93.405,93.405,93.376,93.382,115909412.0
2005-09-15 00:08:00,93.385,93.39,93.375,93.39,295090552.0
2005-09-15 00:09:00,93.39,93.39,93.363,93.365,83279372.0
2005-09-15 00:10:00,93.37,93.373,93.363,93.373,83450700.0
2005-09-15 00:11:00,93.355,93.375,93.355,93.375,145148601.0
2005-09-15 00:12:00,93.365,93.385,93.355,93.385,9733569.0
2005-09-15 00:13:00,93.375,93.385,93.37,93.385,76661099.0
2005-09-15 00:14:00,93.395,93.43,93.395,93.43,60878174.0
2005-09-15 00:15:00,93.412,93.427,93.405,93.405,117492256.0
2005-09-15 00:16:00,93.395,93.415,93.395,93.405,105347836.0
2005-09-15 00:17:00,93.402,93.415,93.402,93.41,87799110.0
2005-09-15 00:18:00,93.405,93.415,93.395,93.415,107185037.0
2005-09-15 00:20:00,93.405,93.415,93.4,93.405,109121221.0
2005-09-15 00:21:00,93.41,93.41,93.4,93.405,51634982.0
2005-09-15 00:22:00,93.405,93.41,93.395,93.4,205166734.0
2005-09-15 00:23:00,93.4,93.405,93.395,93.405,480337701.0
2005-09-15 00:24:00,93.395,93.42,93.395,93.42,125599266.0
2005-09-15 00:25:00,93.415,93.45,93.415,93.45,57060192.0
2005-09-15 00:26:00,93.443,93.48,93.443,93.455,140803652.0
2005-09-15 00:27:00,93.46,93.468,93.45,93.45,67072306.0
2005-09-15 00:28:00,93.46,93.465,93.452,93.46,22076864.0
2005-09-15 00:29:00,93.455,93.475,93.44,93.475,75069185.0
2005-09-15 00:30:00,93.47,93.47,93.453,93.47,15042329.0
2005-09-15 00:31:00,93.463,93.492,93.463,93.483,50158990.0
2005-09-15 00:32:00,93.49,93.49,93.469,93.475,115527345.0
2005-09-15 00:33:00,93.467,93.467,93.457,93.465,160287039.0
2005-09-15 00:34:00,93.47,93.47,93.445,93.46,111783811.0
2005-09-15 00:35:00,93.475,93.49,93.467,93.49,82015628.0
2005-09-15 00:36:00,93.49,93.49,93.478,93.485,35533371.0
2005-09-15 00:37:00,93.472,93.489,93.465,93.483,69448650.0
2005-09-15 00:38:00,93.49,93.495,93.475,93.485,96142380.0
2005-09-15 00:39:00,93.48,93.49,93.475,93.49,196883039.0
2005-09-15 00:40:00,93.482,93.49,93.482,93.49,6526743.0
2005-09-15 00:41:00,93.495,93.495,93.483,93.485,52042444.0
2005-09-15 00:42:00,93.49,93.505,93.487,93.5,65920416.0
2005-09-15 00:43:00,93.5,93.5,93.485,93.49,7500126.0
2005-09-15 00:44:00,93.505,93.505,93.48,93.485,40752560.0
2005-09-15 00:45:00,93.485,93.5,93.475,93.475,142023595.0
2005-09-15 00:46:00,93.49,93.515,93.49,93.515,134066776.0
2005-09-15 00:47:00,93.52,93.53,93.507,93.513,77369323.0
2005-09-15 00:48:00,93.505,93.555,93.49,93.543,31814770.0
2005-09-15 00:49:00,93.525,93.57,93.525,93.57,637239875.0
2005-09-15 00:50:00,93.57,93.572,93.52,93.52,121085724.0
2005-09-15 00:51:00,93.52,93.535,93.519,93.525,24413350.0
2005-09-15 00:52:00,93.525,93.525,93.474,93.475,61265979.0
2005-09-15 00:53:00,93.485,93.52,93.485,93.5,79638274.0
2005-09-15 00:54:00,93.49,93.535,93.483,93.51,15004393.0
2005-09-15 00:55:00,93.51,93.54,93.51,93.54,6682671.0
2005-09-15 00:56:00,93.535,93.535,93.515,93.523,114945574.0
2005-09-15 00:57:00,93.535,93.535,93.52,93.525,170065652.0
2005-09-15 00:58:00,93.512,93.539,93.5,93.5,666306802.0
2005-09-15 00:59:00,93.525,93.525,93.498,93.52,184178156.0
2005-09-15 01:00:00,93.51,93.515,93.5,93.515,90279354.0
2005-09-15 01:01:00,93.465,93.537,93.465,93.51,135678170.0
2005-09-15 01:02:00,93.51,93.53,93.505,93.52,76194990.0
2005-09-15 01:03:00,93.475,93.53,93.475,93.52,29354139.0
2005-09-15 01:04:00,93.52,93.53,93.485,93.503,27789277.0
2005-09-15 01:05:00,93.505,93.535,93.505,93.51,66255112.0
2005-09-15 01:06:00,93.505,93.514,93.5,93.5,109245891.0
2005-09-15 01:07:00,93.49,93.515,93.49,93.49,54023131.0
2005-09-15 01:08:00,93.495,93.513,93.493,93.495,44810952.0
2005-09-15 01:09:00,93.495,93.52,93.495,93.515,10448333.0
2005-09-15 01:10:00,93.525,93.525,93.462,93.503,19235961.0
2005-09-15 01:11:00,93.5,93.509,93.485,93.485,274105590.0
2005-09-15 01:12:00,93.495,93.515,93.48,93.48,17722608.0
2005-09-15 01:13:00,93.478,93.51,93.446,93.49,50560037.0
2005-09-15 01:14:00,93.49,93.497,93.485,93.485,153694576.0
2005-09-15 01:15:00,93.495,93.515,93.48,93.48,238671163.0
2005-09-15 01:16:00,93.49,93.49,93.48,93.485,63132352.0
2005-09-15 01:17:00,93.49,93.507,93.477,93.495,91518753.0
2005-09-15 01:18:00,93.49,93.52,93.46,93.52,23726477.0
2005-09-15 01:19:00,93.52,93.52,93.481,93.485,29777698.0
2005-09-15 01:20:00,93.502,93.515,93.5,93.51,88567945.0
2005-09-15 01:21:00,93.508,93.509,93.5,93.505,46048351.0
2005-09-15 01:22:00,93.498,93.498,93.494,93.495,136778689.0
2005-09-15 01:23:00,93.485,93.508,93.485,93.495,91759327.0
2005-09-15 01:24:00,93.495,93.505,93.492,93.495,4829752.0
2005-09-15 01:25:00,93.48,93.49,93.475,93.482,83855606.0
2005-09-15 01:26:00,93.485,93.49,93.483,93.49,75580926.0
2005-09-15 01:27:00,93.483,93.486,93.465,93.482,131917743.0
2005-09-15 01:28:00,93.49,93.49,93.48,93.485,39105385.0
2005-09-15 01:29:00,93.485,93.49,93.485,93.49,78881107.0
2005-09-15 01:30:00,93.48,93.495,93.48,93.495,136204762.0
2005-09-15 01:31:00,93.49,93.496,93.48,93.48,83697637.0
2005-09-15 01:32:00,93.475,93.485,93.475,93.485,14354934.0
2005-09-15 01:33:00,93.495,93.495,93.48,93.483,17328296.0
2005-09-15 01:34:00,93.49,93.504,93.48,93.49,55240876.0
2005-09-15 01:35:00,93.49,93.505,93.487,93.49,8788925.0
2005-09-15 01:36:00,93.483,93.523,93.483,93.503,53372674.0
2005-09-15 01:37:00,93.503,93.565,93.503,93.565,70768217.0
2005-09-15 01:38:00,93.563,93.563,93.525,93.54,69044917.0
2005-09-15 01:39:00,93.545,93.555,93.52,93.54,508714299.0
2005-09-15 01:40:00,93.535,93.55,93.535,93.55,2604879.0
2005-09-15 01:41:00,93.56,93.56,93.548,93.55,102059210.0
2005-09-15 01:42:00,93.55,93.55,93.542,93.542,8643013.0
2005-09-15 01:43:00,93.54,93.55,93.533,93.533,65235642.0
2005-09-15 01:44:00,93.535,93.547,93.529,93.535,49393095.0
2005-09-15 01:45:00,93.53,93.53,93.53,93.53,2761889.0
2005-09-15 01:46:00,93.535,93.545,93.535,93.543,238153186.0
2005-09-15 01:47:00,93.55,93.55,93.502,93.502,4070355.0
2005-09-15 01:48:00,93.515,93.532,93.51,93.522,41431419.0
2005-09-15 01:49:00,93.532,93.532,93.52,93.52,20978233.0
2005-09-15 01:50:00,93.51,93.523,93.51,93.51,23700967.0
2005-09-15 01:51:00,93.52,93.555,93.518,93.555,21053530.0
2005-09-15 01:52:00,93.56,93.56,93.545,93.56,555656695.0
2005-09-15 01:53:00,93.565,93.565,93.55,93.565,102457460.0
2005-09-15 01:54:00,93.565,93.568,93.555,93.568,88602420.0
2005-09-15 01:55:00,93.572,93.572,93.553,93.553,78124084.0
2005-09-15 01:56:00,93.565,93.581,93.555,93.563,157279156.0
2005-09-15 01:57:00,93.56,93.569,93.55,93.55,52592683.0
2005-09-15 01:58:00,93.548,93.548,93.537,93.54,117345803.0
2005-09-15 01:59:00,93.545,93.545,93.519,93.52,16659624.0
2005-09-15 02:00:00,93.52,93.532,93.52,93.525,17865547.0
2005-09-15 02:01:00,93.52,93.575,93.52,93.575,48507897.0
2005-09-15 02:02:00,93.58,93.58,93.552,93.56,53086386.0
2005-09-15 02:03:00,93.563,93.57,93.555,93.555,65285124.0
2005-09-15 02:04:00,93.553,93.572,93.535,93.572,86468273.0
2005-09-15 02:05:00,93.578,93.585,93.565,93.565,96296508.0
2005-09-15 02:06:00,93.575,93.591,93.565,93.575,100046340.0
2005-09-15 02:07:00,93.555,93.582,93.545,93.545,66028305.0
2005-09-15 02:08:00,93.555,93.562,93.55,93.55,22726177.0
2005-09-15 02:09:00,93.54,93.541,93.515,93.54,23102610.0
2005-09-15 02:10:00,93.54,93.54,93.532,93.532,19801994.0
2005-09-15 02:11:00,93.532,93.56,93.532,93.545,42203749.0
2005-09-15 02:12:00,93.542,93.55,93.542,93.55,4295889.0
2005-09-15 02:13:00,93.563,93.572,93.545,93.555,252040628.0
2005-09-15 02:14:00,93.55,93.55,93.55,93.55,2837654.0
2005-09-15 02:15:00,93.555,93.555,93.535,93.555,45506812.0
2005-09-15 02:16:00,93.555,93.56,93.555,93.56,3602473.0
2005-09-15 02:17:00,93.552,93.58,93.542,93.58,8500211.0
2005-09-15 02:18:00,93.56,93.583,93.56,93.57,109329633.0
2005-09-15 02:19:00,93.57,93.57,93.545,93.545,2382584.0
2005-09-15 02:20:00,93.55,93.55,93.55,93.55,776942.0
2005-09-15 02:21:00,93.55,93.557,93.543,93.543,67275566.0
2005-09-15 02:22:00,93.555,93.555,93.543,93.543,70437163.0
2005-09-15 02:23:00,93.55,93.563,93.545,93.563,28537632.0
2005-09-15 02:24:00,93.56,93.595,93.56,93.58,8578747.0
2005-09-15 02:25:00,93.575,93.575,93.563,93.57,54190002.0
2005-09-15 02:26:00,93.563,93.582,93.563,93.575,16119929.0
2005-09-15 02:27:00,93.575,93.58,93.565,93.565,14960847.0
2005-09-15 02:28:00,93.58,93.587,93.569,93.57,90523078.0
2005-09-15 02:29:00,93.575,93.575,93.525,93.53,133324943.0
2005-09-15 02:30:00,93.54,93.545,93.54,93.545,46043327.0
2005-09-15 02:31:00,93.545,93.55,93.54,93.55,41341987.0
2005-09-15 02:32:00,93.542,93.55,93.535,93.543,141028162.0
2005-09-15 02:33:00,93.55,93.55,93.525,93.525,72694937.0
2005-09-15 02:34:00,93.522,93.522,93.499,93.5,81484409.0
2005-09-15 02:35:00,93.525,93.525,93.502,93.505,4497393.0
2005-09-15 02:36:00,93.505,93.525,93.5,93.505,90252116.0
2005-09-15 02:37:00,93.515,93.538,93.515,93.538,138608321.0
2005-09-15 02:38:00,93.545,93.548,93.523,93.548,47060146.0
2005-09-15 02:39:00,93.55,93.555,93.512,93.512,81464259.0
2005-09-15 02:40:00,93.515,93.53,93.509,93.53,33034943.0
2005-09-15 02:41:00,93.53,93.54,93.465,93.54,22654900.0
2005-09-15 02:42:00,93.535,93.535,93.529,93.53,92405848.0
2005-09-15 02:43:00,93.525,93.54,93.52,93.54,60991548.0
2005-09-15 02:44:00,93.53,93.534,93.525,93.525,222641006.0
2005-09-15 02:45:00,93.515,93.525,93.505,93.52,142402093.0
2005-09-15 02:46:00,93.51,93.525,93.481,93.518,51200038.0
2005-09-15 02:47:00,93.52,93.535,93.518,93.535,19496817.0
2005-09-15 02:48:00,93.525,93.542,93.52,93.52,265195034.0
2005-09-15 02:49:00,93.523,93.54,93.486,93.535,18375965.0
2005-09-15 02:50:00,93.535,93.55,93.525,93.525,10673544.0
2005-09-15 02:51:00,93.525,93.535,93.52,93.525,48397185.0
2005-09-15 02:52:00,93.52,93.52,93.49,93.49,51071216.0
2005-09-15 02:53:00,93.5,93.5,93.465,93.465,106946540.0
2005-09-15 02:54:00,93.47,93.474,93.445,93.465,68579977.0
2005-09-15 02:55:00,93.453,93.46,93.435,93.46,26328069.0
2005-09-15 02:56:00,93.46,93.503,93.445,93.445,30246409.0
2005-09-15 02:57:00,93.49,93.495,93.479,93.49,75530325.0
2005-09-15 02:58:00,93.49,93.499,93.445,93.445,140250329.0
2005-09-15 02:59:00,93.495,93.498,93.47,93.47,87083394.0
2005-09-15 03:00:00,93.47,93.47,93.435,93.435,170157201.0
2005-09-15 03:01:00,93.41,93.43,93.405,93.412,649358525.0
2005-09-15 03:02:00,93.425,93.425,93.393,93.415,180230665.0
2005-09-15 03:03:00,93.413,93.426,93.413,93.415,108613415.0
2005-09-15 03:04:00,93.42,93.445,93.42,93.43,6868110.0
2005-09-15 03:05:00,93.435,93.45,93.42,93.42,11363414.0
2005-09-15 03:06:00,93.43,93.449,93.43,93.445,83829760.0
2005-09-15 03:07:00,93.435,93.455,93.42,93.455,65155782.0
2005-09-15 03:08:00,93.455,93.46,93.417,93.46,25176189.0
2005-09-15 03:09:00,93.44,93.47,93.44,93.47,120005676.0
2005-09-15 03:10:00,93.46,93.505,93.45,93.505,707572605.0
2005-09-15 03:11:00,93.503,93.503,93.46,93.495,30765662.0
2005-09-15 03:12:00,93.503,93.538,93.503,93.51,83363133.0
2005-09-15 03:13:00,93.515,93.515,93.47,93.48,128060724.0
2005-09-15 03:14:00,93.465,93.485,93.458,93.46,153108662.0
2005-09-15 03:15:00,93.465,93.48,93.463,93.475,40193866.0
2005-09-15 03:16:00,93.47,93.48,93.465,93.48,7849425.0
2005-09-15 03:17:00,93.48,93.486,93.467,93.47,67272592.0
2005-09-15 03:18:00,93.465,93.495,93.465,93.495,56604790.0
2005-09-15 03:19:00,93.49,93.51,93.49,93.492,6313350.0
2005-09-15 03:20:00,93.5,93.505,93.47,93.47,199982772.0
2005-09-15 03:21:00,93.475,93.5,93.472,93.5,103467910.0
2005-09-15 03:22:00,93.513,93.514,93.482,93.482,65106075.0
2005-09-15 03:23:00,93.495,93.495,93.467,93.47,35536926.0
2005-09-15 03:24:00,93.47,93.483,93.43,93.435,85246470.0
2005-09-15 03:25:00,93.43,93.44,93.425,93.44,102761360.0
2005-09-15 03:26:00,93.435,93.457,93.407,93.457,173941437.0
2005-09-15 03:27:00,93.465,93.465,93.434,93.44,121928599.0
2005-09-15 03:28:00,93.433,93.458,93.433,93.433,52308886.0
2005-09-15 03:29:00,93.43,93.453,93.43,93.44,15458153.0
2005-09-15 03:30:00,93.445,93.48,93.43,93.455,77775783.0
2005-09-15 03:31:00,93.46,93.46,93.432,93.45,23393944.0
2005-09-15 03:32:00,93.44,93.463,93.433,93.45,67708768.0
2005-09-15 03:33:00,93.445,93.459,93.443,93.443,155566950.0
2005-09-15 03:34:00,93.45,93.45,93.415,93.415,53462182.0
2005-09-15 03:35:00,93.42,93.42,93.395,93.405,117789804.0
2005-09-15 03:36:00,93.415,93.415,93.39,93.4,495448876.0
2005-09-15 03:37:00,93.4,93.425,93.398,93.415,210903292.0
2005-09-15 03:38:00,93.415,93.42,93.403,93.42,51988504.0
2005-09-15 03:39:00,93.425,93.431,93.405,93.425,109416647.0
2005-09-15 03:40:00,93.43,93.443,93.43,93.437,21282502.0
2005-09-15 03:41:00,93.465,93.465,93.425,93.425,104632015.0
2005-09-15 03:42:00,93.43,93.462,93.43,93.462,87562688.0
2005-09-15 03:43:00,93.445,93.475,93.445,93.445,106843647.0
2005-09-15 03:44:00,93.465,93.485,93.452,93.452,119548488.0
2005-09-15 03:45:00,93.46,93.46,93.425,93.425,60013971.0
2005-09-15 03:46:00,93.425,93.437,93.42,93.435,82395851.0
2005-09-15 03:47:00,93.445,93.451,93.435,93.435,10097062.0
2005-09-15 03:48:00,93.445,93.458,93.435,93.435,132531596.0
2005-09-15 03:49:00,93.453,93.453,93.433,93.45,76357123.0
2005-09-15 03:50:00,93.445,93.45,93.435,93.45,87782622.0
2005-09-15 03:51:00,93.45,93.458,93.42,93.435,277575531.0
2005-09-15 03:52:00,93.432,93.447,93.43,93.445,107482763.0
2005-09-15 03:53:00,93.44,93.44,93.413,93.43,98342822.0
2005-09-15 03:54:00,93.43,93.455,93.428,93.445,28463916.0
2005-09-15 03:55:00,93.44,93.44,93.423,93.423,64768441.0
2005-09-15 03:56:00,93.445,93.45,93.439,93.45,81679117.0
2005-09-15 03:57:00,93.44,93.475,93.435,93.475,126926123.0
2005-09-15 03:58:00,93.47,93.479,93.47,93.475,55155887.0
2005-09-15 03:59:00,93.485,93.485,93.455,93.475,153033556.0
2005-09-15 04:00:00,93.48,93.48,93.464,93.473,82809496.0
2005-09-15 04:01:00,93.49,93.515,93.48,93.482,53519361.0
2005-09-15 04:02:00,93.482,93.495,93.467,93.485,55233431.0
2005-09-15 04:03:00,93.485,93.5,93.475,93.48,134633547.0
2005-09-15 04:04:00,93.492,93.505,93.48,93.48,113142094.0
2005-09-15 04:05:00,93.465,93.495,93.465,93.488,88572508.0
2005-09-15 04:06:00,93.49,93.49,93.47,93.47,32349782.0
2005-09-15 04:07:00,93.47,93.48,93.455,93.48,125135697.0
2005-09-15 04:08:00,93.475,93.485,93.475,93.48,54974871.0
2005-09-15 04:09:00,93.475,93.475,93.445,93.445,142787433.0
2005-09-15 04:10:00,93.457,93.47,93.453,93.47,11285790.0
2005-09-15 04:11:00,93.46,93.49,93.45,93.48,48914573.0
2005-09-15 04:12:00,93.485,93.489,93.478,93.48,71615140.0
2005-09-15 04:13:00,93.485,93.485,93.455,93.485,260903512.0
2005-09-15 04:14:00,93.475,93.475,93.459,93.463,75085031.0
2005-09-15 04:15:00,93.465,93.47,93.445,93.445,47707918.0
2005-09-15 04:16:00,93.442,93.46,93.442,93.447,11896613.0
2005-09-15 04:17:00,93.455,93.46,93.453,93.455,169342072.0
2005-09-15 04:18:00,93.443,93.47,93.443,93.452,54821136.0
2005-09-15 04:19:00,93.465,93.465,93.445,93.453,49017116.0
2005-09-15 04:20:00,93.46,93.463,93.452,93.453,76530760.0
2005-09-15 04:21:00,93.452,93.47,93.452,93.47,19794603.0
2005-09-15 04:22:00,93.475,93.487,93.469,93.485,50263257.0
2005-09-15 04:23:00,93.488,93.51,93.47,93.49,84146105.0
2005-09-15 04:24:00,93.495,93.495,93.461,93.463,58401518.0
2005-09-15 04:25:00,93.463,93.475,93.45,93.45,19793830.0
2005-09-15 04:26:00,93.465,93.47,93.407,93.46,34098045.0
2005-09-15 04:27:00,93.45,93.466,93.45,93.46,32064929.0
2005-09-15 04:28:00,93.458,93.483,93.45,93.483,195972771.0
2005-09-15 04:29:00,93.475,93.5,93.465,93.485,95267381.0
2005-09-15 04:30:00,93.485,93.53,93.485,93.492,486792627.0
2005-09-15 04:31:00,93.495,93.505,93.455,93.455,61773662.0
2005-09-15 04:32:00,93.465,93.475,93.455,93.475,119305952.0
2005-09-15 04:33:00,93.467,93.467,93.447,93.46,39557687.0
2005-09-15 04:34:00,93.455,93.455,93.44,93.445,32070099.0
2005-09-15 04:35:00,93.45,93.461,93.45,93.46,46166262.0
2005-09-15 04:36:00,93.453,93.472,93.453,93.463,234423050.0
2005-09-15 04:37:00,93.465,93.475,93.45,93.475,146557569.0
2005-09-15 04:38:00,93.48,93.525,93.467,93.525,100444641.0
2005-09-15 04:39:00,93.527,93.527,93.472,93.5,85965626.0
2005-09-15 04:40:00,93.495,93.505,93.47,93.48,87387190.0
2005-09-15 04:41:00,93.5,93.506,93.455,93.49,78826154.0
2005-09-15 04:42:00,93.5,93.505,93.49,93.493,56782926.0
2005-09-15 04:43:00,93.49,93.509,93.49,93.5,31037290.0
2005-09-15 04:44:00,93.495,93.505,93.49,93.495,39359934.0
2005-09-15 04:45:00,93.495,93.525,93.495,93.517,52297840.0
2005-09-15 04:46:00,93.53,93.53,93.509,93.512,62993380.0
2005-09-15 04:47:00,93.52,93.55,93.52,93.525,43689504.0
2005-09-15 04:48:00,93.53,93.545,93.503,93.515,251169473.0
2005-09-15 04:49:00,93.5,93.532,93.5,93.502,112703185.0
2005-09-15 04:50:00,93.5,93.511,93.485,93.485,161783619.0
2005-09-15 04:51:00,93.475,93.481,93.445,93.46,33224587.0
2005-09-15 04:52:00,93.447,93.49,93.444,93.46,6336802.0
2005-09-15 04:53:00,93.445,93.475,93.442,93.447,4993882.0
2005-09-15 04:54:00,93.463,93.464,93.45,93.46,137199473.0
2005-09-15 04:55:00,93.46,93.465,93.455,93.455,4935998.0
2005-09-15 04:56:00,93.448,93.475,93.448,93.475,131279612.0
2005-09-15 04:57:00,93.473,93.5,93.473,93.495,46814796.0
2005-09-15 04:58:00,93.498,93.501,93.449,93.493,143514522.0
2005-09-15 04:59:00,93.5,93.5,93.47,93.473,71815159.0
2005-09-15 05:00:00,93.477,93.49,93.467,93.48,68196731.0
2005-09-15 05:01:00,93.48,93.485,93.465,93.485,77341605.0
2005-09-15 05:02:00,93.48,93.483,93.457,93.467,124866770.0
2005-09-15 05:03:00,93.465,93.479,93.465,93.467,123712197.0
2005-09-15 05:04:00,93.46,93.495,93.45,93.495,36943764.0
2005-09-15 05:05:00,93.49,93.493,93.49,93.49,115040476.0
2005-09-15 05:06:00,93.455,93.518,93.455,93.49,82177918.0
2005-09-15 05:07:00,93.485,93.495,93.478,93.495,44919508.0
2005-09-15 05:08:00,93.477,93.493,93.475,93.475,172220371.0
2005-09-15 05:09:00,93.48,93.498,93.48,93.498,149392974.0
2005-09-15 05:10:00,93.485,93.498,93.48,93.48,91531755.0
2005-09-15 05:11:00,93.495,93.495,93.465,93.465,35469181.0
2005-09-15 05:12:00,93.462,93.473,93.456,93.458,73499123.0
2005-09-15 05:13:00,93.46,93.487,93.455,93.455,66265120.0
2005-09-15 05:14:00,93.475,93.475,93.475,93.475,20258689.0
2005-09-15 05:15:00,93.475,93.483,93.47,93.483,29305023.0
2005-09-15 05:16:00,93.48,93.485,93.47,93.47,168735013.0
2005-09-15 05:17:00,93.465,93.47,93.46,93.46,129781250.0
2005-09-15 05:18:00,93.46,93.47,93.46,93.46,41673961.0
2005-09-15 05:19:00,93.465,93.48,93.465,93.48,27284194.0
2005-09-15 05:20:00,93.473,93.487,93.473,93.485,157014251.0
2005-09-15 05:21:00,93.48,93.513,93.48,93.505,50478126.0
2005-09-15 05:22:00,93.505,93.512,93.473,93.473,53772648.0
2005-09-15 05:23:00,93.475,93.504,93.468,93.5,151019476.0
2005-09-15 05:24:00,93.5,93.522,93.5,93.51,58275607.0
2005-09-15 05:25:00,93.5,93.518,93.495,93.505,129986630.0
2005-09-15 05:26:00,93.51,93.51,93.45,93.51,115714987.0
2005-09-15 05:27:00,93.51,93.51,93.48,93.48,26499423.0
2005-09-15 05:28:00,93.48,93.498,93.48,93.48,45258245.0
2005-09-15 05:29:00,93.475,93.5,93.442,93.5,18812744.0
2005-09-15 05:30:00,93.498,93.505,93.495,93.505,181795392.0
2005-09-15 05:31:00,93.495,93.5,93.478,93.493,38784234.0
2005-09-15 05:32:00,93.505,93.505,93.445,93.45,93168362.0
2005-09-15 05:33:00,93.46,93.48,93.46,93.48,26361562.0
2005-09-15 05:34:00,93.475,93.503,93.475,93.49,116042214.0
2005-09-15 05:35:00,93.49,93.512,93.456,93.508,59094662.0
2005-09-15 05:36:00,93.51,93.51,93.493,93.493,51606661.0
2005-09-15 05:37:00,93.49,93.525,93.49,93.525,217809769.0
2005-09-15 05:38:00,93.505,93.511,93.497,93.51,77253264.0
2005-09-15 05:39:00,93.507,93.515,93.498,93.498,6926221.0
2005-09-15 05:40:00,93.5,93.5,93.49,93.49,91274253.0
2005-09-15 05:41:00,93.502,93.514,93.49,93.505,77008139.0
2005-09-15 05:42:00,93.505,93.52,93.505,93.51,105383533.0
2005-09-15 05:43:00,93.502,93.504,93.492,93.492,60661592.0
2005-09-15 05:44:00,93.495,93.505,93.485,93.497,173763012.0
2005-09-15 05:45:00,93.49,93.515,93.49,93.515,52567149.0
2005-09-15 05:46:00,93.525,93.525,93.505,93.51,58661856.0
2005-09-15 05:47:00,93.52,93.53,93.48,93.515,22196775.0
2005-09-15 05:48:00,93.52,93.53,93.503,93.525,25835632.0
2005-09-15 05:49:00,93.512,93.534,93.505,93.52,265641856.0
2005-09-15 05:50:00,93.505,93.53,93.505,93.52,224494775.0
2005-09-15 05:51:00,93.52,93.537,93.51,93.523,55780690.0
2005-09-15 05:52:00,93.51,93.533,93.505,93.515,248899424.0
2005-09-15 05:53:00,93.52,93.52,93.492,93.492,32942428.0
2005-09-15 05:54:00,93.5,93.5,93.481,93.482,140770195.0
2005-09-15 05:55:00,93.485,93.49,93.48,93.485,52654457.0
2005-09-15 05:56:00,93.477,93.49,93.477,93.49,163993873.0
2005-09-15 05:57:00,93.49,93.498,93.487,93.487,124632504.0
2005-09-15 05:58:00,93.49,93.497,93.49,93.495,45557234.0
2005-09-15 05:59:00,93.495,93.495,93.48,93.49,33024656.0
2005-09-15 06:00:00,93.49,93.501,93.488,93.495,249786413.0
2005-09-15 06:01:00,93.495,93.503,93.48,93.48,20951313.0
2005-09-15 06:02:00,93.49,93.505,93.49,93.502,159984699.0
2005-09-15 06:03:00,93.51,93.514,93.505,93.505,80676080.0
2005-09-15 06:04:00,93.505,93.525,93.5,93.5,513875746.0
2005-09-15 06:05:00,93.5,93.5,93.485,93.49,8283159.0
2005-09-15 06:06:00,93.49,93.498,93.48,93.48,43480501.0
2005-09-15 06:07:00,93.49,93.493,93.475,93.493,52278371.0
2005-09-15 06:08:00,93.505,93.513,93.48,93.48,185242530.0
2005-09-15 06:09:00,93.475,93.485,93.475,93.48,37509671.0
2005-09-15 06:10:00,93.47,93.485,93.465,93.465,86991247.0
2005-09-15 06:11:00,93.475,93.507,93.475,93.48,23918781.0
2005-09-15 06:12:00,93.475,93.485,93.475,93.485,26566028.0
2005-09-15 06:13:00,93.483,93.5,93.471,93.475,529949469.0
2005-09-15 06:14:00,93.472,93.48,93.47,93.48,136148140.0
2005-09-15 06:15:00,93.475,93.485,93.475,93.475,138551318.0
2005-09-15 06:16:00,93.48,93.48,93.44,93.44,127455550.0
2005-09-15 06:17:00,93.445,93.46,93.425,93.455,57577029.0
2005-09-15 06:18:00,93.443,93.457,93.443,93.445,99408948.0
2005-09-15 06:19:00,93.435,93.462,93.435,93.455,224836705.0
2005-09-15 06:20:00,93.46,93.476,93.45,93.45,117226220.0
2005-09-15 06:21:00,93.45,93.493,93.45,93.493,111497207.0
2005-09-15 06:22:00,93.5,93.505,93.48,93.48,289926352.0
2005-09-15 06:23:00,93.49,93.49,93.472,93.49,152077967.0
2005-09-15 06:24:00,93.485,93.51,93.485,93.505,22224253.0
2005-09-15 06:25:00,93.505,93.505,93.48,93.485,81118301.0
2005-09-15 06:26:00,93.485,93.485,93.475,93.475,301952443.0
2005-09-15 06:27:00,93.47,93.499,93.47,93.473,175782008.0
2005-09-15 06:28:00,93.473,93.48,93.473,93.475,32911522.0
2005-09-15 06:29:00,93.475,93.487,93.467,93.47,20924163.0
2005-09-15 06:30:00,93.47,93.47,93.445,93.45,242078762.0
2005-09-15 06:31:00,93.457,93.457,93.438,93.445,131196516.0
2005-09-15 06:32:00,93.45,93.467,93.448,93.465,130365695.0
2005-09-15 06:33:00,93.465,93.483,93.465,93.47,21175191.0
2005-09-15 06:34:00,93.48,93.497,93.48,93.485,24917735.0
2005-09-15 06:35:00,93.48,93.48,93.469,93.47,121903918.0
2005-09-15 06:36:00,93.462,93.484,93.462,93.48,10754483.0
2005-09-15 06:37:00,93.475,93.475,93.453,93.465,99623543.0
2005-09-15 06:38:00,93.46,93.485,93.46,93.48,55353748.0
2005-09-15 06:39:00,93.48,93.489,93.48,93.48,181112284.0
2005-09-15 06:40:00,93.48,93.498,93.479,93.493,102091727.0
2005-09-15 06:41:00,93.492,93.513,93.492,93.51,53757131.0
2005-09-15 06:42:00,93.515,93.515,93.47,93.47,5085439.0
2005-09-15 06:43:00,93.485,93.505,93.475,93.488,127832269.0
2005-09-15 06:44:00,93.485,93.506,93.485,93.495,79472451.0
2005-09-15 06:45:00,93.49,93.505,93.472,93.505,24155475.0
2005-09-15 06:46:00,93.495,93.501,93.484,93.492,30377759.0
2005-09-15 06:47:00,93.495,93.499,93.455,93.455,31200663.0
2005-09-15 06:48:00,93.493,93.496,93.475,93.475,69349426.0
2005-09-15 06:49:00,93.478,93.488,93.477,93.485,58511839.0
2005-09-15 06:50:00,93.495,93.495,93.461,93.475,71594361.0
2005-09-15 06:51:00,93.48,93.485,93.47,93.475,144486106.0
2005-09-15 06:52:00,93.475,93.485,93.433,93.485,56727215.0
2005-09-15 06:53:00,93.475,93.475,93.46,93.465,67894789.0
2005-09-15 06:54:00,93.468,93.485,93.465,93.47,159323578.0
2005-09-15 06:55:00,93.475,93.475,93.455,93.47,12703113.0
2005-09-15 06:56:00,93.455,93.475,93.455,93.46,36335428.0
2005-09-15 06:57:00,93.46,93.47,93.415,93.415,80076847.0
2005-09-15 06:58:00,93.415,93.435,93.415,93.425,106088207.0
2005-09-15 06:59:00,93.415,93.431,93.413,93.413,39618470.0
2005-09-15 07:00:00,93.42,93.433,93.42,93.433,42171684.0
2005-09-15 07:01:00,93.413,93.44,93.4,93.415,24153536.0
2005-09-15 07:02:00,93.408,93.42,93.403,93.42,59294371.0
2005-09-15 07:03:00,93.42,93.42,93.405,93.42,95812786.0
2005-09-15 07:04:00,93.42,93.429,93.4,93.41,48205503.0
2005-09-15 07:05:00,93.403,93.415,93.397,93.397,143349617.0
2005-09-15 07:06:00,93.385,93.403,93.365,93.372,34100068.0
2005-09-15 07:07:00,93.385,93.4,93.35,93.36,149605695.0
2005-09-15 07:08:00,93.37,93.381,93.36,93.365,178729307.0
2005-09-15 07:09:00,93.38,93.393,93.358,93.393,441711856.0
2005-09-15 07:10:00,93.377,93.393,93.352,93.375,268630402.0
2005-09-15 07:11:00,93.375,93.39,93.36,93.39,116146239.0
2005-09-15 07:12:00,93.39,93.399,93.382,93.382,58822239.0
2005-09-15 07:13:00,93.39,93.39,93.37,93.378,106945745.0
2005-09-15 07:14:00,93.373,93.38,93.355,93.38,67371871.0
2005-09-15 07:15:00,93.37,93.405,93.363,93.405,126476004.0
2005-09-15 07:16:00,93.405,93.405,93.39,93.395,64423228.0
2005-09-15 07:17:00,93.383,93.4,93.333,93.385,111243272.0
2005-09-15 07:18:00,93.385,93.405,93.385,93.395,13929230.0
2005-09-15 07:19:00,93.405,93.405,93.373,93.393,28228767.0
2005-09-15 07:20:00,93.39,93.42,93.358,93.405,14662246.0
2005-09-15 07:21:00,93.4,93.413,93.398,93.402,62896635.0
2005-09-15 07:22:00,93.403,93.403,93.395,93.395,71677014.0
2005-09-15 07:23:00,93.39,93.393,93.383,93.385,76683049.0
2005-09-15 07:24:00,93.39,93.403,93.342,93.403,10844427.0
2005-09-15 07:25:00,93.402,93.415,93.402,93.405,42509735.0
2005-09-15 07:26:00,93.403,93.415,93.39,93.405,137886143.0
2005-09-15 07:27:00,93.387,93.409,93.385,93.385,100197860.0
2005-09-15 07:28:00,93.4,93.4,93.355,93.355,45093622.0
2005-09-15 07:29:00,93.405,93.405,93.38,93.39,123332652.0
2005-09-15 07:30:00,93.387,93.404,93.384,93.395,24126893.0
2005-09-15 07:31:00,93.39,93.4,93.385,93.4,21038988.0
2005-09-15 07:32:00,93.39,93.415,93.39,93.415,37285412.0
2005-09-15 07:33:00,93.415,93.422,93.415,93.422,71907891.0
2005-09-15 07:34:00,93.42,93.432,93.385,93.385,30888460.0
2005-09-15 07:35:00,93.385,93.45,93.385,93.45,25825731.0
2005-09-15 07:36:00,93.445,93.445,93.422,93.435,47088073.0
2005-09-15 07:37:00,93.44,93.44,93.385,93.435,535855992.0
2005-09-15 07:38:00,93.435,93.44,93.42,93.42,112768978.0
2005-09-15 07:39:00,93.433,93.433,93.404,93.408,89172193.0
2005-09-15 07:40:00,93.42,93.422,93.397,93.415,90115716.0
2005-09-15 07:41:00,93.413,93.439,93.411,93.42,343422262.0
2005-09-15 07:42:00,93.42,93.423,93.415,93.415,393960264.0
2005-09-15 07:43:00,93.423,93.423,93.36,93.36,50212029.0
2005-09-15 07:44:00,93.36,93.378,93.36,93.37,163331915.0
2005-09-15 07:45:00,93.375,93.375,93.35,93.35,26768500.0
2005-09-15 07:46:00,93.343,93.354,93.343,93.35,147487904.0
2005-09-15 07:47:00,93.347,93.382,93.347,93.382,30630661.0
2005-09-15 07:48:00,93.39,93.41,93.39,93.405,61162767.0
2005-09-15 07:49:00,93.413,93.427,93.375,93.405,407864545.0
2005-09-15 07:50:00,93.415,93.421,93.398,93.398,24064426.0
2005-09-15 07:51:00,93.408,93.42,93.39,93.39,178738106.0
2005-09-15 07:52:00,93.345,93.407,93.345,93.4,81600390.0
2005-09-15 07:53:00,93.405,93.412,93.405,93.405,685110263.0
2005-09-15 07:54:00,93.395,93.42,93.395,93.415,59213920.0
2005-09-15 07:55:00,93.418,93.447,93.418,93.425,61098371.0
2005-09-15 07:56:00,93.43,93.43,93.41,93.41,55482935.0
2005-09-15 07:57:00,93.41,93.41,93.4,93.41,45385060.0
2005-09-15 07:58:00,93.403,93.408,93.402,93.402,129078728.0
2005-09-15 07:59:00,93.41,93.45,93.41,93.44,136708559.0
2005-09-15 08:00:00,93.447,93.447,93.415,93.445,15835575.0
2005-09-15 08:01:00,93.445,93.445,93.43,93.445,35357555.0
2005-09-15 08:02:00,93.455,93.455,93.44,93.445,124716137.0
2005-09-15 08:06:00,93.45,93.45,93.39,93.39,84466739.0
2005-09-15 08:07:00,93.395,93.44,93.38,93.44,559137789.0
2005-09-15 08:08:00,93.433,93.435,93.415,93.435,132188712.0
2005-09-15 08:09:00,93.452,93.452,93.425,93.43,95439739.0
2005-09-15 08:10:00,93.438,93.45,93.405,93.405,39235717.0
2005-09-15 08:11:00,93.402,93.422,93.39,93.417,35817583.0
2005-09-15 08:12:00,93.42,93.428,93.399,93.402,96160427.0
2005-09-15 08:13:00,93.4,93.4,93.38,93.4,14161800.0
2005-09-15 08:14:00,93.4,93.408,93.394,93.4,120075220.0
2005-09-15 08:15:00,93.4,93.44,93.4,93.44,118682982.0
2005-09-15 08:16:00,93.43,93.445,93.43,93.437,27912228.0
2005-09-15 08:17:00,93.43,93.445,93.428,93.43,169198719.0
2005-09-15 08:18:00,93.44,93.47,93.439,93.44,149819792.0
2005-09-15 08:19:00,93.445,93.467,93.442,93.442,102532327.0
2005-09-15 08:20:00,93.46,93.48,93.44,93.465,46122465.0
2005-09-15 08:21:00,93.455,93.479,93.455,93.463,34957256.0
2005-09-15 08:22:00,93.473,93.474,93.455,93.47,17670107.0
2005-09-15 08:23:00,93.475,93.475,93.46,93.467,104014794.0
2005-09-15 08:24:00,93.46,93.47,93.455,93.47,86984715.0
2005-09-15 08:25:00,93.47,93.48,93.463,93.475,363281084.0
2005-09-15 08:26:00,93.47,93.495,93.47,93.495,66458463.0
2005-09-15 08:27:00,93.495,93.498,93.468,93.483,756342694.0
2005-09-15 08:28:00,93.485,93.486,93.48,93.48,205444768.0
2005-09-15 08:29:00,93.473,93.478,93.458,93.458,54192200.0
2005-09-15 08:30:00,93.46,93.485,93.44,93.44,65986052.0
2005-09-15 08:31:00,93.455,93.475,93.45,93.463,36949248.0
2005-09-15 08:32:00,93.468,93.485,93.468,93.48,64018034.0
2005-09-15 08:33:00,93.465,93.498,93.465,93.47,249922674.0
2005-09-15 08:34:00,93.485,93.485,93.459,93.463,49103705.0
2005-09-15 08:35:00,93.463,93.48,93.461,93.475,22398193.0
2005-09-15 08:36:00,93.463,93.48,93.456,93.48,73067564.0
2005-09-15 08:37:00,93.478,93.494,93.47,93.485,523475036.0
2005-09-15 08:38:00,93.495,93.495,93.47,93.485,58373058.0
2005-09-15 08:39:00,93.49,93.49,93.465,93.465,178203495.0
2005-09-15 08:40:00,93.475,93.489,93.428,93.46,53897228.0
2005-09-15 08:41:00,93.475,93.475,93.445,93.463,86094368.0
2005-09-15 08:42:00,93.46,93.478,93.456,93.47,83260948.0
2005-09-15 08:43:00,93.473,93.481,93.465,93.465,92385789.0
2005-09-15 08:44:00,93.472,93.495,93.472,93.49,239828262.0
2005-09-15 08:45:00,93.48,93.493,93.48,93.485,133860289.0
2005-09-15 08:46:00,93.49,93.49,93.448,93.448,158425806.0
2005-09-15 08:47:00,93.46,93.46,93.396,93.425,21058537.0
2005-09-15 08:48:00,93.422,93.458,93.422,93.458,96179992.0
2005-09-15 08:49:00,93.455,93.485,93.442,93.485,121092948.0
2005-09-15 08:50:00,93.475,93.515,93.463,93.515,63645569.0
2005-09-15 08:51:00,93.513,93.547,93.495,93.495,153970057.0
2005-09-15 08:52:00,93.51,93.525,93.493,93.493,190243698.0
2005-09-15 08:53:00,93.5,93.528,93.5,93.528,144056788.0
2005-09-15 08:54:00,93.515,93.52,93.505,93.52,121419557.0
2005-09-15 08:55:00,93.525,93.535,93.51,93.535,89794104.0
2005-09-15 08:56:00,93.53,93.54,93.523,93.53,16744477.0
2005-09-15 08:57:00,93.525,93.535,93.502,93.53,20161002.0
2005-09-15 08:58:00,93.523,93.523,93.51,93.523,103658601.0
2005-09-15 08:59:00,93.53,93.547,93.5,93.525,468714026.0
2005-09-15 09:00:00,93.535,93.535,93.49,93.515,682206939.0
2005-09-15 09:01:00,93.522,93.522,93.5,93.5,30853489.0
2005-09-15 09:02:00,93.495,93.515,93.477,93.503,34818164.0
2005-09-15 09:03:00,93.5,93.525,93.5,93.52,192986789.0
2005-09-15 09:04:00,93.515,93.539,93.5,93.523,151748558.0
2005-09-15 09:05:00,93.533,93.54,93.515,93.54,120465844.0
2005-09-15 09:06:00,93.533,93.545,93.51,93.515,52423982.0
2005-09-15 09:07:00,93.512,93.52,93.505,93.52,74699201.0
2005-09-15 09:08:00,93.515,93.53,93.488,93.515,185587554.0
2005-09-15 09:09:00,93.525,93.557,93.515,93.535,81187913.0
2005-09-15 09:10:00,93.522,93.545,93.52,93.52,248868210.0
2005-09-15 09:11:00,93.523,93.523,93.465,93.465,80773614.0
2005-09-15 09:12:00,93.465,93.57,93.441,93.56,15684488.0
2005-09-15 09:13:00,93.56,93.563,93.47,93.47,121856178.0
2005-09-15 09:14:00,93.465,93.548,93.465,93.5,128954810.0
2005-09-15 09:15:00,93.53,93.53,93.48,93.48,11054749.0
2005-09-15 09:16:00,93.49,93.513,93.49,93.51,54278839.0
2005-09-15 09:17:00,93.465,93.525,93.465,93.52,18356100.0
2005-09-15 09:18:00,93.51,93.568,93.51,93.523,56125139.0
2005-09-15 09:19:00,93.522,93.535,93.483,93.505,19903641.0
2005-09-15 09:20:00,93.495,93.51,93.482,93.495,162194173.0
2005-09-15 09:21:00,93.49,93.532,93.49,93.525,191117172.0
2005-09-15 09:22:00,93.54,93.541,93.5,93.5,118680538.0
2005-09-15 09:23:00,93.51,93.525,93.45,93.45,140579128.0
2005-09-15 09:24:00,93.435,93.48,93.435,93.47,33145192.0
2005-09-15 09:25:00,93.465,93.465,93.45,93.463,28429337.0
2005-09-15 09:26:00,93.47,93.488,93.454,93.455,55507222.0
2005-09-15 09:27:00,93.485,93.485,93.45,93.46,41042864.0
2005-09-15 09:28:00,93.465,93.465,93.431,93.432,48861977.0
2005-09-15 09:29:00,93.44,93.445,93.425,93.44,93009369.0
2005-09-15 09:30:00,93.432,93.45,93.404,93.432,49987675.0
2005-09-15 09:31:00,93.43,93.442,93.42,93.44,81400195.0
2005-09-15 09:32:00,93.437,93.455,93.413,93.44,305344810.0
2005-09-15 09:33:00,93.425,93.455,93.405,93.455,50155814.0
2005-09-15 09:34:00,93.455,93.456,93.413,93.455,35824160.0
2005-09-15 09:35:00,93.445,93.447,93.43,93.435,43718511.0
2005-09-15 09:36:00,93.43,93.455,93.43,93.455,138646284.0
2005-09-15 09:37:00,93.455,93.455,93.398,93.45,58249709.0
2005-09-15 09:38:00,93.435,93.443,93.395,93.395,546320739.0
2005-09-15 09:39:00,93.393,93.408,93.385,93.385,249560529.0
2005-09-15 09:40:00,93.392,93.445,93.392,93.43,52549883.0
2005-09-15 09:41:00,93.415,93.45,93.405,93.43,107039499.0
2005-09-15 09:42:00,93.435,93.435,93.402,93.415,191124079.0
2005-09-15 09:43:00,93.425,93.428,93.4,93.4,52744892.0
2005-09-15 09:44:00,93.4,93.412,93.4,93.412,40154799.0
2005-09-15 09:45:00,93.412,93.446,93.41,93.41,29706249.0
2005-09-15 09:46:00,93.4,93.4,93.373,93.373,107367164.0
2005-09-15 09:47:00,93.38,93.382,93.355,93.38,34097434.0
2005-09-15 09:48:00,93.385,93.39,93.36,93.39,68260128.0
2005-09-15 09:49:00,93.385,93.385,93.338,93.38,132276886.0
2005-09-15 09:50:00,93.375,93.375,93.342,93.342,78739454.0
2005-09-15 09:51:00,93.345,93.39,93.323,93.355,24094727.0
2005-09-15 09:52:00,93.325,93.363,93.325,93.36,233324077.0
2005-09-15 09:53:00,93.352,93.352,93.285,93.315,44701874.0
2005-09-15 09:54:00,93.31,93.365,93.295,93.295,204571563.0
2005-09-15 09:55:00,93.32,93.335,93.31,93.33,534038255.0
2005-09-15 09:56:00,93.353,93.355,93.295,93.295,86162070.0
2005-09-15 09:57:00,93.305,93.342,93.305,93.31,59658067.0
2005-09-15 09:58:00,93.307,93.313,93.267,93.267,28825706.0
2005-09-15 09:59:00,93.27,93.29,93.27,93.28,171805569.0
2005-09-15 10:00:00,93.277,93.325,93.277,93.3,59052307.0
2005-09-15 10:01:00,93.295,93.295,93.285,93.295,94106340.0
2005-09-15 10:02:00,93.28,93.282,93.27,93.27,65220029.0
2005-09-15 10:03:00,93.263,93.275,93.263,93.275,39251460.0
2005-09-15 10:04:00,93.275,93.309,93.265,93.305,48143078.0
2005-09-15 10:05:00,93.298,93.306,93.28,93.28,101093963.0
2005-09-15 10:06:00,93.305,93.31,93.265,93.265,230677260.0
2005-09-15 10:07:00,93.285,93.315,93.273,93.315,49575162.0
2005-09-15 10:08:00,93.31,93.31,93.285,93.3,68635554.0
2005-09-15 10:09:00,93.305,93.32,93.285,93.285,36591939.0
2005-09-15 10:10:00,93.293,93.302,93.293,93.3,190979911.0
2005-09-15 10:11:00,93.3,93.325,93.298,93.325,197630497.0
2005-09-15 10:12:00,93.308,93.324,93.308,93.32,119540230.0
2005-09-15 10:13:00,93.328,93.328,93.29,93.32,168403809.0
2005-09-15 10:14:00,93.335,93.335,93.27,93.27,35717852.0
2005-09-15 10:15:00,93.263,93.263,93.24,93.25,359844834.0
2005-09-15 10:16:00,93.262,93.279,93.247,93.255,227028078.0
2005-09-15 10:17:00,93.253,93.28,93.245,93.245,52682223.0
2005-09-15 10:18:00,93.25,93.255,93.213,93.213,23037629.0
2005-09-15 10:19:00,93.22,93.24,93.205,93.223,48690674.0
2005-09-15 10:20:00,93.215,93.23,93.195,93.23,23832550.0
2005-09-15 10:21:00,93.225,93.235,93.21,93.235,101604096.0
2005-09-15 10:22:00,93.23,93.239,93.22,93.22,35836599.0
2005-09-15 10:23:00,93.233,93.233,93.185,93.2,101791425.0
2005-09-15 10:24:00,93.21,93.21,93.169,93.193,21447447.0
2005-09-15 10:25:00,93.2,93.212,93.2,93.212,42086207.0
2005-09-15 10:26:00,93.215,93.225,93.203,93.203,86029275.0
2005-09-15 10:27:00,93.21,93.215,93.204,93.215,128647566.0
2005-09-15 10:28:00,93.213,93.213,93.175,93.205,87471796.0
2005-09-15 10:29:00,93.21,93.215,93.21,93.21,66560889.0
2005-09-15 10:30:00,93.215,93.285,93.215,93.285,184563404.0
2005-09-15 10:31:00,93.28,93.283,93.205,93.225,87936137.0
2005-09-15 10:32:00,93.225,93.226,93.203,93.22,159052632.0
2005-09-15 10:33:00,93.213,93.253,93.185,93.253,840711283.0
2005-09-15 10:34:00,93.243,93.271,93.225,93.225,117116403.0
2005-09-15 10:35:00,93.227,93.25,93.21,93.248,56784854.0
2005-09-15 10:36:00,93.233,93.233,93.195,93.217,91710706.0
2005-09-15 10:37:00,93.225,93.24,93.193,93.22,74057847.0
2005-09-15 10:38:00,93.21,93.21,93.165,93.165,74306399.0
2005-09-15 10:39:00,93.185,93.188,93.163,93.188,63302185.0
2005-09-15 10:40:00,93.185,93.2,93.16,93.2,72652099.0
2005-09-15 10:41:00,93.193,93.215,93.185,93.2,37981250.0
2005-09-15 10:42:00,93.207,93.225,93.207,93.218,109997751.0
2005-09-15 10:43:00,93.215,93.235,93.188,93.235,87128237.0
2005-09-15 10:44:00,93.21,93.224,93.185,93.185,15701857.0
2005-09-15 10:45:00,93.195,93.201,93.189,93.19,28673685.0
2005-09-15 10:46:00,93.185,93.204,93.178,93.178,286583103.0
2005-09-15 10:47:00,93.185,93.193,93.17,93.17,16395005.0
2005-09-15 10:48:00,93.173,93.181,93.17,93.177,62547778.0
2005-09-15 10:49:00,93.18,93.2,93.144,93.2,73973397.0
2005-09-15 11:04:00,93.205,93.225,93.192,93.2,17389205.0
2005-09-15 11:05:00,93.19,93.23,93.185,93.23,106411909.0
2005-09-15 11:06:00,93.235,93.235,93.22,93.22,8697161.0
2005-09-15 11:07:00,93.225,93.24,93.215,93.215,57624409.0
2005-09-15 11:08:00,93.225,93.238,93.223,93.223,106750481.0
2005-09-15 11:09:00,93.225,93.226,93.207,93.21,97747396.0
2005-09-15 11:10:00,93.215,93.225,93.211,93.225,42924048.0
2005-09-15 11:11:00,93.215,93.215,93.18,93.21,88220967.0
2005-09-15 11:12:00,93.21,93.21,93.165,93.173,60621734.0
2005-09-15 11:13:00,93.195,93.2,93.182,93.182,22766749.0
2005-09-15 11:14:00,93.195,93.213,93.193,93.193,653790002.0
2005-09-15 11:15:00,93.19,93.201,93.18,93.18,696963684.0
2005-09-15 11:16:00,93.185,93.2,93.182,93.182,24689829.0
2005-09-15 11:17:00,93.185,93.217,93.185,93.185,97819944.0
2005-09-15 11:18:00,93.165,93.205,93.142,93.2,49504575.0
2005-09-15 11:19:00,93.195,93.215,93.155,93.185,121599681.0
2005-09-15 11:20:00,93.177,93.18,93.142,93.163,18584837.0
2005-09-15 11:21:00,93.16,93.171,93.14,93.14,66099587.0
2005-09-15 11:22:00,93.152,93.157,93.147,93.15,13136040.0
2005-09-15 11:23:00,93.152,93.165,93.145,93.165,145618424.0
2005-09-15 11:24:00,93.155,93.155,93.135,93.135,167729638.0
2005-09-15 11:25:00,93.135,93.157,93.135,93.15,68798066.0
2005-09-15 11:26:00,93.155,93.155,93.133,93.152,121780091.0
2005-09-15 11:27:00,93.155,93.158,93.14,93.152,108635889.0
2005-09-15 11:28:00,93.16,93.16,93.133,93.15,108821174.0
2005-09-15 11:29:00,93.15,93.17,93.135,93.14,19282081.0
2005-09-15 11:30:00,93.145,93.165,93.133,93.133,204909184.0
2005-09-15 11:31:00,93.145,93.15,93.13,93.14,20743840.0
2005-09-15 11:32:00,93.138,93.16,93.132,93.16,50120379.0
2005-09-15 11:33:00,93.165,93.174,93.158,93.17,38447833.0
2005-09-15 11:34:00,93.163,93.163,93.13,93.135,148829083.0
2005-09-15 11:35:00,93.155,93.155,93.125,93.155,8692819.0
2005-09-15 11:36:00,93.145,93.152,93.11,93.143,300527155.0
2005-09-15 11:37:00,93.142,93.142,93.11,93.115,18604118.0
2005-09-15 11:38:00,93.115,93.147,93.115,93.12,32107580.0
2005-09-15 11:39:00,93.12,93.13,93.102,93.13,37470428.0
2005-09-15 11:40:00,93.12,93.141,93.12,93.133,61463683.0
2005-09-15 11:41:00,93.13,93.141,93.112,93.112,38154992.0
2005-09-15 11:42:00,93.115,93.135,93.045,93.045,51353337.0
2005-09-15 11:43:00,93.065,93.065,93.033,93.035,138295944.0
2005-09-15 11:44:00,93.04,93.04,93.01,93.02,30988800.0
2005-09-15 11:45:00,93.0,93.025,92.983,93.01,17300048.0
2005-09-15 11:46:00,92.992,93.005,92.97,92.97,42816020.0
2005-09-15 11:47:00,92.98,92.98,92.918,92.95,250326924.0
2005-09-15 11:48:00,92.935,93.015,92.935,92.975,69895265.0
2005-09-15 11:49:00,92.98,93.04,92.98,93.003,10866877.0
2005-09-15 11:50:00,93.015,93.05,92.995,93.03,171784034.0
2005-09-15 11:51:00,93.025,93.05,93.025,93.035,57414621.0
2005-09-15 11:52:00,93.035,93.05,93.029,93.04,235594742.0
2005-09-15 11:53:00,93.038,93.045,93.03,93.035,101611952.0
2005-09-15 11:54:00,93.027,93.053,93.017,93.017,125583672.0
2005-09-15 11:55:00,93.013,93.015,92.99,93.01,96346373.0
2005-09-15 11:56:00,93.002,93.02,92.977,92.977,65583643.0
2005-09-15 11:57:00,92.99,93.002,92.985,93.0,6829152.0
2005-09-15 11:58:00,92.99,93.01,92.99,93.005,398093950.0
2005-09-15 11:59:00,92.995,93.02,92.99,93.02,65632300.0
2005-09-15 12:00:00,93.01,93.01,92.99,92.99,30493699.0
2005-09-15 12:01:00,92.99,93.005,92.97,93.0,69073722.0
2005-09-15 12:02:00,92.99,93.01,92.98,92.98,100396842.0
2005-09-15 12:03:00,92.985,92.985,92.942,92.942,23148641.0
2005-09-15 12:04:00,92.94,92.997,92.93,92.997,110072124.0
2005-09-15 12:05:00,92.955,92.995,92.955,92.973,32881410.0
2005-09-15 12:06:00,92.97,92.97,92.912,92.912,76027072.0
2005-09-15 12:07:00,92.925,92.925,92.873,92.9,10858386.0
2005-09-15 12:08:00,92.9,92.935,92.9,92.915,154494864.0
2005-09-15 12:09:00,92.895,92.92,92.895,92.917,20775218.0
2005-09-15 12:10:00,92.915,92.915,92.873,92.873,98604336.0
2005-09-15 12:11:00,92.863,92.92,92.863,92.92,44664760.0
2005-09-15 12:12:00,92.915,92.943,92.915,92.943,195119359.0
2005-09-15 12:13:00,92.937,92.94,92.92,92.93,125767991.0
2005-09-15 12:14:00,92.935,92.97,92.912,92.97,71526144.0
2005-09-15 12:15:00,92.975,92.975,92.948,92.95,13011875.0
2005-09-15 12:16:00,92.95,92.966,92.92,92.963,74074194.0
2005-09-15 12:17:00,92.955,92.99,92.955,92.985,32859828.0
2005-09-15 12:18:00,92.98,92.99,92.97,92.99,49930861.0
2005-09-15 12:19:00,92.987,93.035,92.973,93.02,311184090.0
2005-09-15 12:20:00,93.017,93.017,92.98,92.995,77372913.0
2005-09-15 12:21:00,93.0,93.01,92.98,93.0,139276185.0
2005-09-15 12:22:00,93.005,93.022,93.005,93.022,180251548.0
2005-09-15 12:23:00,93.01,93.03,93.005,93.01,98879233.0
2005-09-15 12:24:00,93.01,93.027,93.007,93.01,37983752.0
2005-09-15 12:25:00,93.015,93.025,93.008,93.01,525070401.0
2005-09-15 12:26:00,93.013,93.045,93.013,93.03,14798784.0
2005-09-15 12:27:00,93.045,93.045,93.021,93.023,12469878.0
2005-09-15 12:28:00,93.02,93.037,93.02,93.035,83834940.0
2005-09-15 12:29:00,93.033,93.051,93.025,93.04,51939690.0
2005-09-15 12:30:00,93.04,93.045,93.025,93.04,27699396.0
2005-09-15 12:31:00,93.035,93.04,93.033,93.035,8319389.0
2005-09-15 12:32:00,93.02,93.023,93.005,93.005,12640824.0
2005-09-15 12:33:00,93.015,93.015,92.983,93.005,24616336.0
2005-09-15 12:34:00,93.01,93.042,93.01,93.023,53202211.0
2005-09-15 12:35:00,93.03,93.03,93.016,93.017,88224490.0
2005-09-15 12:36:00,93.023,93.025,92.995,92.995,16991616.0
2005-09-15 12:37:00,93.005,93.011,93.0,93.005,37643625.0
2005-09-15 12:38:00,93.005,93.045,92.997,93.045,100302164.0
2005-09-15 12:39:00,93.023,93.033,93.01,93.03,22024311.0
2005-09-15 12:40:00,93.025,93.04,93.025,93.025,246326097.0
2005-09-15 12:41:00,93.01,93.03,92.993,92.993,406469984.0
2005-09-15 12:42:00,93.0,93.007,92.995,92.995,25388534.0
2005-09-15 12:43:00,93.0,93.023,92.975,93.023,182116183.0
2005-09-15 12:44:00,93.025,93.035,92.99,93.005,32967253.0
2005-09-15 12:45:00,93.015,93.017,92.985,92.985,45206786.0
2005-09-15 12:46:00,92.98,93.0,92.98,92.985,117954239.0
2005-09-15 12:47:00,92.985,93.02,92.985,93.0,164197899.0
2005-09-15 12:48:00,93.015,93.025,92.995,93.025,91148972.0
2005-09-15 12:49:00,93.03,93.044,93.025,93.025,115069974.0
2005-09-15 12:50:00,93.03,93.04,93.005,93.005,54562227.0
2005-09-15 12:51:00,93.015,93.032,93.01,93.01,84348960.0
2005-09-15 12:52:00,93.03,93.03,93.013,93.027,21760930.0
2005-09-15 12:53:00,93.025,93.025,93.012,93.015,58053545.0
2005-09-15 12:54:00,93.015,93.031,93.013,93.015,115747345.0
2005-09-15 12:55:00,93.028,93.029,93.017,93.02,61811470.0
2005-09-15 12:56:00,93.03,93.03,92.98,92.99,1241907892.0
2005-09-15 12:57:00,93.005,93.005,92.915,92.96,207088327.0
2005-09-15 12:58:00,92.965,92.985,92.965,92.985,129683970.0
2005-09-15 12:59:00,92.99,93.03,92.975,93.01,50933321.0
2005-09-15 13:00:00,92.99,93.022,92.98,92.99,61051017.0
2005-09-15 13:01:00,92.985,92.995,92.942,92.995,55450436.0
2005-09-15 13:02:00,92.995,93.005,92.975,93.0,81963741.0
2005-09-15 13:03:00,93.003,93.025,93.003,93.025,92117167.0
2005-09-15 13:04:00,93.025,93.04,93.005,93.005,287082774.0
2005-09-15 13:05:00,93.02,93.045,92.998,93.01,144949926.0
2005-09-15 13:06:00,93.01,93.02,93.005,93.01,98284327.0
2005-09-15 13:07:00,93.013,93.027,93.011,93.027,216988248.0
2005-09-15 13:08:00,93.028,93.028,93.004,93.018,349214831.0
2005-09-15 13:09:00,93.015,93.015,93.0,93.005,116356020.0
2005-09-15 13:10:00,93.003,93.01,92.96,92.975,31566842.0
2005-09-15 13:11:00,92.98,93.02,92.98,93.005,121483575.0
2005-09-15 13:12:00,93.015,93.015,92.992,93.002,44857176.0
2005-09-15 13:13:00,93.003,93.016,92.995,93.01,394829558.0
2005-09-15 13:14:00,93.015,93.031,93.01,93.025,32452836.0
2005-09-15 13:15:00,93.022,93.022,93.002,93.002,51552644.0
2005-09-15 13:16:00,93.015,93.04,93.015,93.04,123607251.0
2005-09-15 13:17:00,93.033,93.07,93.033,93.07,33616296.0
2005-09-15 13:18:00,93.07,93.07,93.03,93.03,51555249.0
2005-09-15 13:19:00,93.033,93.075,93.033,93.065,178622510.0
2005-09-15 13:20:00,93.06,93.085,93.04,93.055,7616821.0
2005-09-15 13:21:00,93.055,93.068,93.055,93.055,45583709.0
2005-09-15 13:22:00,93.06,93.095,93.06,93.095,20429634.0
2005-09-15 13:23:00,93.09,93.11,93.09,93.1,16745682.0
2005-09-15 13:24:00,93.097,93.097,93.038,93.038,55918526.0
2005-09-15 13:25:00,93.055,93.055,93.03,93.055,31870308.0
2005-09-15 13:26:00,93.055,93.105,93.055,93.082,92225541.0
2005-09-15 13:27:00,93.09,93.1,93.08,93.1,206316428.0
2005-09-15 13:28:00,93.093,93.093,93.042,93.042,46480645.0
2005-09-15 13:29:00,93.03,93.047,92.999,93.042,95962652.0
2005-09-15 13:30:00,93.05,93.05,93.017,93.05,43594313.0
2005-09-15 13:31:00,93.05,93.05,93.032,93.035,333344482.0
2005-09-15 13:32:00,93.035,93.05,93.032,93.04,24450353.0
2005-09-15 13:33:00,93.035,93.055,93.03,93.055,117300815.0
2005-09-15 13:34:00,93.05,93.05,93.015,93.015,29334295.0
2005-09-15 13:35:00,93.01,93.03,93.01,93.03,49715959.0
2005-09-15 13:36:00,93.035,93.035,93.005,93.025,138931061.0
2005-09-15 13:37:00,93.025,93.075,93.02,93.075,77940923.0
2005-09-15 13:38:00,93.073,93.092,93.073,93.085,17623733.0
2005-09-15 13:39:00,93.08,93.103,93.075,93.075,24912306.0
2005-09-15 13:40:00,93.08,93.08,93.038,93.04,88431102.0
2005-09-15 13:41:00,93.04,93.048,93.04,93.04,64181675.0
2005-09-15 13:42:00,93.048,93.05,93.02,93.048,196006441.0
2005-09-15 13:43:00,93.057,93.06,93.032,93.06,31167279.0
2005-09-15 13:44:00,93.05,93.065,93.028,93.05,31855280.0
2005-09-15 13:45:00,93.04,93.07,93.032,93.06,218159852.0
2005-09-15 13:46:00,93.06,93.086,93.06,93.065,252328310.0
2005-09-15 13:47:00,93.075,93.12,93.053,93.085,97096980.0
2005-09-15 13:48:00,93.095,93.11,93.095,93.11,28455962.0
2005-09-15 13:49:00,93.105,93.12,93.095,93.113,42157229.0
2005-09-15 13:50:00,93.105,93.106,93.033,93.095,22465789.0
2005-09-15 13:51:00,93.08,93.093,93.075,93.075,627402654.0
2005-09-15 13:52:00,93.072,93.1,93.065,93.073,154229178.0
2005-09-15 13:53:00,93.073,93.103,93.062,93.075,87671932.0
2005-09-15 13:54:00,93.07,93.083,93.05,93.075,107895833.0
2005-09-15 13:55:00,93.08,93.105,93.077,93.105,433687114.0
2005-09-15 13:56:00,93.105,93.115,93.05,93.05,108992767.0
2005-09-15 13:57:00,93.07,93.09,93.06,93.08,92044424.0
2005-09-15 13:58:00,93.085,93.1,93.082,93.085,177051637.0
2005-09-15 13:59:00,93.08,93.092,93.075,93.075,139487155.0
2005-09-15 14:00:00,93.08,93.12,93.08,93.1,658088212.0
2005-09-15 14:01:00,93.105,93.133,93.101,93.133,72120261.0
2005-09-15 14:02:00,93.115,93.143,93.115,93.135,104174760.0
2005-09-15 14:03:00,93.135,93.135,93.103,93.13,398210288.0
2005-09-15 14:04:00,93.135,93.15,93.12,93.13,20505720.0
2005-09-15 14:05:00,93.12,93.123,93.09,93.09,42024155.0
2005-09-15 14:06:00,93.092,93.092,93.077,93.077,20962528.0
2005-09-15 14:07:00,93.085,93.113,93.085,93.105,212532076.0
2005-09-15 14:08:00,93.103,93.114,93.101,93.105,9409583.0
2005-09-15 14:09:00,93.09,93.125,93.085,93.085,123081222.0
2005-09-15 14:10:00,93.095,93.117,93.08,93.117,62226332.0
2005-09-15 14:11:00,93.08,93.143,93.073,93.143,435226910.0
2005-09-15 14:12:00,93.145,93.145,93.077,93.14,98945637.0
2005-09-15 14:13:00,93.135,93.142,93.125,93.142,30541969.0
2005-09-15 14:14:00,93.15,93.153,93.11,93.13,549830256.0
2005-09-15 14:15:00,93.135,93.145,93.12,93.12,70539348.0
2005-09-15 14:16:00,93.122,93.122,93.1,93.12,44326873.0
2005-09-15 14:17:00,93.11,93.137,93.11,93.12,276148187.0
2005-09-15 14:18:00,93.135,93.135,93.111,93.135,78929559.0
2005-09-15 14:19:00,93.13,93.14,93.092,93.13,553689040.0
2005-09-15 14:20:00,93.123,93.133,93.108,93.125,174402832.0
2005-09-15 14:21:00,93.165,93.187,93.14,93.18,60735126.0
2005-09-15 14:22:00,93.18,93.2,93.167,93.2,19462896.0
2005-09-15 14:23:00,93.21,93.21,93.16,93.175,212169929.0
2005-09-15 14:24:00,93.17,93.17,93.15,93.15,61700800.0
2005-09-15 14:25:00,93.16,93.19,93.16,93.185,6910989.0
2005-09-15 14:26:00,93.175,93.21,93.155,93.155,62213912.0
2005-09-15 14:27:00,93.18,93.205,93.145,93.15,107504230.0
2005-09-15 14:28:00,93.165,93.193,93.15,93.15,151628947.0
2005-09-15 14:29:00,93.16,93.17,93.12,93.132,32419334.0
2005-09-15 14:30:00,93.175,93.19,93.12,93.155,324419789.0
2005-09-15 14:31:00,93.13,93.15,93.08,93.135,565773108.0
2005-09-15 14:32:00,93.145,93.195,93.133,93.195,110117287.0
2005-09-15 14:33:00,93.2,93.22,93.135,93.135,47786672.0
2005-09-15 14:34:00,93.155,93.155,93.11,93.147,38493661.0
2005-09-15 14:35:00,93.142,93.168,93.115,93.155,79200006.0
2005-09-15 14:36:00,93.145,93.15,93.04,93.075,72876031.0
2005-09-15 14:37:00,93.065,93.135,93.065,93.125,80566039.0
2005-09-15 14:38:00,93.115,93.145,93.055,93.115,59449866.0
2005-09-15 14:39:00,93.11,93.11,93.078,93.1,144175828.0
2005-09-15 14:40:00,93.105,93.147,93.09,93.133,103191817.0
2005-09-15 14:41:00,93.155,93.155,93.113,93.13,12734044.0
2005-09-15 14:42:00,93.133,93.161,93.115,93.13,21025659.0
2005-09-15 14:43:00,93.115,93.14,93.1,93.14,37733894.0
2005-09-15 14:44:00,93.15,93.165,93.105,93.12,107845623.0
2005-09-15 14:45:00,93.133,93.158,93.13,93.158,146405379.0
2005-09-15 14:46:00,93.155,93.165,93.125,93.125,77846569.0
2005-09-15 14:47:00,93.122,93.15,93.085,93.105,116109547.0
2005-09-15 14:48:00,93.1,93.125,93.092,93.105,74381348.0
2005-09-15 14:49:00,93.11,93.11,93.1,93.1,79298664.0
2005-09-15 14:50:00,93.1,93.14,93.093,93.107,117991524.0
2005-09-15 14:51:00,93.12,93.12,93.085,93.097,64974437.0
2005-09-15 14:52:00,93.107,93.138,93.085,93.085,93401727.0
2005-09-15 14:53:00,93.09,93.121,93.09,93.103,33520598.0
2005-09-15 14:54:00,93.115,93.123,93.105,93.105,53720228.0
2005-09-15 14:55:00,93.115,93.116,93.085,93.095,77673303.0
2005-09-15 14:56:00,93.1,93.113,93.1,93.103,12941018.0
2005-09-15 14:57:00,93.105,93.125,93.098,93.11,306224803.0
2005-09-15 14:58:00,93.11,93.134,93.093,93.115,15111899.0
2005-09-15 14:59:00,93.095,93.122,93.095,93.11,91738684.0
2005-09-15 15:00:00,93.103,93.125,93.07,93.09,121673826.0
2005-09-15 15:01:00,93.07,93.082,93.048,93.05,192886595.0
2005-09-15 15:02:00,93.055,93.07,93.045,93.05,128513103.0
2005-09-15 15:03:00,93.065,93.08,93.045,93.065,626933211.0
2005-09-15 15:04:00,93.06,93.067,93.05,93.065,85525824.0
2005-09-15 15:05:00,93.065,93.065,93.035,93.05,142123456.0
2005-09-15 15:06:00,93.04,93.055,93.035,93.05,67783263.0
2005-09-15 15:07:00,93.05,93.065,93.03,93.035,54769318.0
2005-09-15 15:08:00,93.033,93.055,93.01,93.015,117932179.0
2005-09-15 15:09:00,93.02,93.02,92.985,92.985,473222037.0
2005-09-15 15:10:00,92.983,93.035,92.983,93.01,468991309.0
2005-09-15 15:11:00,93.0,93.05,93.0,93.05,27964647.0
2005-09-15 15:12:00,93.06,93.06,93.04,93.04,55853389.0
2005-09-15 15:13:00,93.035,93.062,93.035,93.055,97023439.0
2005-09-15 15:14:00,93.035,93.055,93.01,93.01,94065028.0
2005-09-15 15:15:00,93.02,93.042,92.993,93.005,162899667.0
2005-09-15 15:16:00,93.012,93.03,93.012,93.022,15549129.0
2005-09-15 15:17:00,93.02,93.023,92.99,93.01,33072158.0
2005-09-15 15:18:00,93.018,93.027,92.985,93.022,64066899.0
2005-09-15 15:19:00,93.005,93.035,92.997,93.035,146277343.0
2005-09-15 15:20:00,93.04,93.043,93.01,93.025,87456075.0
2005-09-15 15:21:00,93.03,93.038,93.0,93.0,153684356.0
2005-09-15 15:22:00,93.013,93.027,92.99,93.025,14710278.0
2005-09-15 15:23:00,93.012,93.012,92.975,92.975,109583621.0
2005-09-15 15:24:00,92.983,93.005,92.97,92.97,64765242.0
2005-09-15 15:25:00,92.99,92.995,92.973,92.99,15991397.0
2005-09-15 15:26:00,92.995,93.011,92.99,92.99,124978794.0
2005-09-15 15:27:00,92.983,92.999,92.983,92.995,7132356.0
2005-09-15 15:28:00,92.975,92.98,92.965,92.973,38227302.0
2005-09-15 15:29:00,92.98,92.99,92.97,92.99,208987710.0
2005-09-15 15:30:00,92.987,92.987,92.943,92.975,45905504.0
2005-09-15 15:31:00,92.965,92.969,92.955,92.955,21484755.0
2005-09-15 15:32:00,92.95,92.96,92.935,92.955,32751431.0
2005-09-15 15:33:00,92.965,92.98,92.927,92.98,218787754.0
2005-09-15 15:34:00,92.98,92.99,92.958,92.958,100883883.0
2005-09-15 15:35:00,92.96,92.998,92.96,92.995,103154460.0
2005-09-15 15:36:00,92.99,92.992,92.965,92.965,31316757.0
2005-09-15 15:37:00,92.96,92.97,92.945,92.945,80088416.0
2005-09-15 15:38:00,92.95,93.015,92.95,92.992,55322198.0
2005-09-15 15:39:00,92.993,93.034,92.993,92.995,70275177.0
2005-09-15 15:40:00,92.985,92.995,92.96,92.98,563996828.0
2005-09-15 15:41:00,92.98,93.01,92.955,92.99,7921086.0
2005-09-15 15:42:00,92.995,93.004,92.982,93.0,72591405.0
2005-09-15 15:43:00,93.025,93.025,92.98,93.015,75335840.0
2005-09-15 15:44:00,93.01,93.03,92.975,92.975,10759579.0
2005-09-15 15:45:00,93.005,93.048,93.005,93.045,62021517.0
2005-09-15 15:46:00,93.055,93.055,93.033,93.04,55136100.0
2005-09-15 15:47:00,93.04,93.07,93.035,93.035,57428077.0
2005-09-15 15:48:00,93.04,93.053,93.02,93.03,23901592.0
2005-09-15 15:49:00,93.04,93.045,93.003,93.003,13112950.0
2005-09-15 15:50:00,93.01,93.013,92.983,92.983,117186654.0
2005-09-15 15:51:00,92.98,93.01,92.98,92.99,26216641.0
2005-09-15 15:52:00,92.99,92.991,92.97,92.985,83475434.0
2005-09-15 15:53:00,93.0,93.0,92.975,92.985,118574119.0
2005-09-15 15:54:00,92.985,92.992,92.965,92.975,109946157.0
2005-09-15 15:55:00,92.953,92.975,92.945,92.96,93479421.0
2005-09-15 15:56:00,92.96,92.965,92.942,92.942,19182900.0
2005-09-15 15:57:00,92.94,92.955,92.91,92.935,82426652.0
2005-09-15 15:58:00,92.915,92.95,92.889,92.95,128767651.0
2005-09-15 15:59:00,92.945,92.955,92.905,92.94,103950984.0
2005-09-15 16:00:00,92.92,92.955,92.92,92.95,104743152.0
2005-09-15 16:01:00,92.935,92.967,92.935,92.95,17294692.0
2005-09-15 16:02:00,92.935,92.967,92.935,92.96,68780265.0
2005-09-15 16:03:00,92.97,92.995,92.94,92.973,42301158.0
2005-09-15 16:04:00,92.973,93.0,92.971,93.0,65373957.0
2005-09-15 16:05:00,92.995,93.033,92.981,93.033,19532932.0
2005-09-15 16:06:00,93.03,93.03,92.995,93.03,122402904.0
2005-09-15 16:07:00,93.022,93.048,92.979,93.03,56455976.0
2005-09-15 16:08:00,93.023,93.075,93.023,93.06,18279324.0
2005-09-15 16:09:00,93.06,93.07,93.022,93.055,47308743.0
2005-09-15 16:10:00,93.06,93.065,93.045,93.065,182878672.0
2005-09-15 16:11:00,93.075,93.09,93.06,93.075,125050519.0
2005-09-15 16:12:00,93.077,93.105,93.065,93.082,58932077.0
2005-09-15 16:13:00,93.09,93.1,93.075,93.075,58154867.0
2005-09-15 16:14:00,93.08,93.085,93.07,93.085,29500505.0
2005-09-15 16:15:00,93.085,93.085,93.025,93.025,46930637.0
2005-09-15 16:16:00,93.033,93.06,93.025,93.043,90601964.0
2005-09-15 16:17:00,93.04,93.075,93.038,93.057,175068868.0
2005-09-15 16:18:00,93.055,93.082,93.055,93.08,44876297.0
2005-09-15 16:19:00,93.085,93.085,93.058,93.06,83680070.0
2005-09-15 16:20:00,93.065,93.09,93.06,93.075,255067861.0
2005-09-15 16:21:00,93.055,93.056,93.04,93.05,290621296.0
2005-09-15 16:22:00,93.045,93.06,93.045,93.055,72584775.0
2005-09-15 16:23:00,93.04,93.06,92.995,93.02,73721969.0
2005-09-15 16:24:00,93.01,93.052,93.01,93.052,137812051.0
2005-09-15 16:25:00,93.05,93.063,93.005,93.035,202888271.0
2005-09-15 16:26:00,93.035,93.035,93.0,93.0,31039867.0
2005-09-15 16:27:00,92.992,92.992,92.96,92.965,82440788.0
2005-09-15 16:28:00,92.97,92.992,92.948,92.97,592794563.0
2005-09-15 16:29:00,92.96,92.973,92.94,92.97,83455970.0
2005-09-15 16:30:00,92.97,92.975,92.952,92.965,71224985.0
2005-09-15 16:31:00,92.975,92.975,92.93,92.93,11518825.0
2005-09-15 16:32:00,92.95,92.95,92.895,92.895,86533379.0
2005-09-15 16:33:00,92.902,92.915,92.855,92.87,48802378.0
2005-09-15 16:34:00,92.86,92.861,92.81,92.83,185408106.0
2005-09-15 16:35:00,92.82,92.83,92.81,92.815,156282263.0
2005-09-15 16:36:00,92.815,92.815,92.745,92.775,370939370.0
2005-09-15 16:37:00,92.758,92.825,92.758,92.825,71773814.0
2005-09-15 16:38:00,92.82,92.83,92.81,92.825,36749007.0
2005-09-15 16:39:00,92.805,92.85,92.805,92.85,141062278.0
2005-09-15 16:40:00,92.865,92.865,92.807,92.835,61720494.0
2005-09-15 16:41:00,92.835,92.847,92.825,92.83,114534103.0
2005-09-15 16:42:00,92.825,92.87,92.825,92.85,133864983.0
2005-09-15 16:43:00,92.855,92.885,92.855,92.87,24234057.0
2005-09-15 16:44:00,92.863,92.88,92.82,92.845,75179181.0
2005-09-15 16:45:00,92.84,92.847,92.81,92.825,35784930.0
2005-09-15 16:46:00,92.825,92.835,92.823,92.823,12140054.0
2005-09-15 16:47:00,92.812,92.812,92.745,92.785,40886379.0
2005-09-15 16:48:00,92.785,92.812,92.785,92.792,49968281.0
2005-09-15 16:49:00,92.798,92.81,92.76,92.81,67659623.0
2005-09-15 16:50:00,92.803,92.825,92.798,92.825,271265764.0
2005-09-15 16:51:00,92.82,92.84,92.807,92.807,36694083.0
2005-09-15 16:52:00,92.802,92.828,92.788,92.828,151129821.0
2005-09-15 16:53:00,92.83,92.833,92.795,92.795,106528897.0
2005-09-15 16:54:00,92.81,92.84,92.8,92.84,15496830.0
2005-09-15 16:55:00,92.84,92.848,92.825,92.835,38495696.0
2005-09-15 16:56:00,92.85,92.865,92.835,92.865,69203648.0
2005-09-15 16:57:00,92.855,92.865,92.84,92.865,138219151.0
2005-09-15 16:58:00,92.843,92.855,92.825,92.832,52135145.0
2005-09-15 16:59:00,92.843,92.855,92.793,92.805,115335479.0
2005-09-15 17:00:00,92.815,92.82,92.76,92.82,70040123.0
2005-09-15 17:01:00,92.825,92.843,92.825,92.835,82477915.0
2005-09-15 17:02:00,92.83,92.84,92.81,92.83,95980436.0
2005-09-15 17:03:00,92.825,92.845,92.807,92.83,48121316.0
2005-09-15 17:04:00,92.815,92.86,92.81,92.86,123763141.0
2005-09-15 17:05:00,92.875,92.935,92.875,92.935,28330201.0
2005-09-15 17:06:00,92.917,92.927,92.9,92.923,101616843.0
2005-09-15 17:07:00,92.91,92.95,92.893,92.935,459204163.0
2005-09-15 17:08:00,92.955,92.955,92.914,92.915,5605353.0
2005-09-15 17:09:00,92.93,92.951,92.908,92.945,192755867.0
2005-09-15 17:10:00,92.935,92.953,92.935,92.953,22716692.0
2005-09-15 17:11:00,92.965,92.965,92.938,92.94,45181933.0
2005-09-15 17:12:00,92.96,92.96,92.952,92.955,48023440.0
2005-09-15 17:13:00,92.955,92.97,92.925,92.955,58212231.0
2005-09-15 17:14:00,92.95,92.95,92.929,92.943,36228269.0
2005-09-15 17:15:00,92.945,92.959,92.945,92.952,21628907.0
2005-09-15 17:16:00,92.96,92.972,92.95,92.958,77391385.0
2005-09-15 17:17:00,92.96,92.985,92.95,92.95,114000811.0
2005-09-15 17:18:00,92.96,92.96,92.935,92.94,157554196.0
2005-09-15 17:19:00,92.928,92.957,92.928,92.957,79600313.0
2005-09-15 17:20:00,92.953,92.953,92.93,92.935,90514419.0
2005-09-15 17:21:00,92.935,92.945,92.92,92.945,92642545.0
2005-09-15 17:22:00,92.955,92.97,92.953,92.953,12372851.0
2005-09-15 17:23:00,92.95,92.993,92.95,92.983,378907569.0
2005-09-15 17:24:00,92.975,93.019,92.975,93.005,25819841.0
2005-09-15 17:25:00,93.015,93.03,92.982,93.03,11212161.0
2005-09-15 17:26:00,93.018,93.018,92.967,92.967,72829077.0
2005-09-15 17:27:00,92.965,92.985,92.963,92.985,130456529.0
2005-09-15 17:28:00,92.975,93.0,92.975,92.977,21385271.0
2005-09-15 17:29:00,92.975,92.99,92.925,92.99,176080673.0
2005-09-15 17:30:00,92.985,92.987,92.965,92.965,75134698.0
2005-09-15 17:31:00,92.96,92.985,92.935,92.938,187839598.0
2005-09-15 17:32:00,92.933,92.96,92.933,92.935,74029740.0
2005-09-15 17:33:00,92.943,92.963,92.934,92.94,53424284.0
2005-09-15 17:34:00,92.933,92.965,92.933,92.96,84474894.0
2005-09-15 17:35:00,92.952,92.964,92.919,92.963,22769591.0
2005-09-15 17:36:00,92.96,92.96,92.925,92.95,132487740.0
2005-09-15 17:37:00,92.96,92.985,92.96,92.985,28591939.0
2005-09-15 17:38:00,92.982,92.982,92.962,92.962,79225781.0
2005-09-15 17:39:00,92.975,92.98,92.958,92.96,393569164.0
2005-09-15 17:40:00,92.955,92.997,92.945,92.965,96602738.0
2005-09-15 17:41:00,92.98,93.005,92.98,93.005,744342905.0
2005-09-15 17:42:00,93.005,93.03,93.005,93.025,36930059.0
2005-09-15 17:43:00,93.015,93.035,93.01,93.035,162344497.0
2005-09-15 17:44:00,93.027,93.027,93.015,93.02,791849780.0
2005-09-15 17:45:00,93.035,93.044,93.03,93.03,234907078.0
2005-09-15 17:46:00,93.032,93.059,93.032,93.05,50024759.0
2005-09-15 17:47:00,93.047,93.063,93.04,93.05,123443474.0
2005-09-15 17:48:00,93.045,93.055,93.04,93.045,32447346.0
2005-09-15 17:49:00,93.05,93.055,93.04,93.042,111192979.0
2005-09-15 17:50:00,93.045,93.045,93.025,93.038,50174911.0
2005-09-15 17:51:00,93.02,93.065,93.015,93.045,47131420.0
2005-09-15 17:52:00,93.047,93.047,93.03,93.035,59366462.0
2005-09-15 17:53:00,93.04,93.048,93.033,93.045,121143511.0
2005-09-15 17:54:00,93.045,93.072,93.045,93.063,50041266.0
2005-09-15 17:55:00,93.065,93.1,93.045,93.09,102654846.0
2005-09-15 17:56:00,93.095,93.125,93.072,93.12,65212785.0
2005-09-15 17:57:00,93.115,93.125,93.09,93.09,54608511.0
2005-09-15 17:58:00,93.105,93.12,93.069,93.105,212162504.0
2005-09-15 17:59:00,93.115,93.135,93.072,93.1,11277816.0
2005-09-15 18:00:00,93.115,93.16,93.06,93.14,259635206.0
2005-09-15 18:01:00,93.14,93.144,93.098,93.142,152814422.0
2005-09-15 18:02:00,93.137,93.205,93.115,93.205,18021413.0
2005-09-15 18:03:00,93.21,93.22,93.157,93.215,67024743.0
2005-09-15 18:04:00,93.22,93.235,93.2,93.2,55916220.0
2005-09-15 18:05:00,93.195,93.245,93.195,93.195,95155502.0
2005-09-15 18:06:00,93.195,93.225,93.187,93.19,74290032.0
2005-09-15 18:07:00,93.18,93.18,93.14,93.17,126825037.0
2005-09-15 18:08:00,93.163,93.19,93.133,93.15,70208905.0
2005-09-15 18:09:00,93.142,93.17,93.135,93.17,32284968.0
2005-09-15 18:10:00,93.17,93.22,93.157,93.183,36413428.0
2005-09-15 18:11:00,93.185,93.205,93.175,93.19,52651931.0
2005-09-15 18:12:00,93.19,93.233,93.19,93.215,54119036.0
2005-09-15 18:13:00,93.21,93.245,93.21,93.245,31514210.0
2005-09-15 18:14:00,93.25,93.27,93.235,93.255,11240379.0
2005-09-15 18:15:00,93.26,93.26,93.222,93.253,302334714.0
2005-09-15 18:16:00,93.25,93.28,93.235,93.255,97963787.0
2005-09-15 18:17:00,93.26,93.275,93.242,93.275,208304977.0
2005-09-15 18:18:00,93.29,93.32,93.27,93.305,9818414.0
2005-09-15 18:19:00,93.29,93.315,93.27,93.272,4854010.0
2005-09-15 18:20:00,93.28,93.295,93.268,93.295,94543182.0
2005-09-15 18:21:00,93.288,93.3,93.265,93.285,33148630.0
2005-09-15 18:22:00,93.275,93.297,93.274,93.29,62067682.0
2005-09-15 18:23:00,93.288,93.288,93.25,93.25,252830315.0
2005-09-15 18:24:00,93.255,93.283,93.23,93.235,22387612.0
2005-09-15 18:25:00,93.295,93.295,93.265,93.28,77606331.0
2005-09-15 18:26:00,93.28,93.28,93.26,93.262,87444550.0
2005-09-15 18:27:00,93.27,93.27,93.238,93.248,201916419.0
2005-09-15 18:28:00,93.255,93.263,93.225,93.225,157096036.0
2005-09-15 18:29:00,93.23,93.26,93.23,93.237,28134800.0
2005-09-15 18:30:00,93.225,93.245,93.225,93.24,261910211.0
2005-09-15 18:31:00,93.245,93.26,93.23,93.245,4936955.0
2005-09-15 18:32:00,93.255,93.26,93.225,93.225,29871526.0
2005-09-15 18:33:00,93.225,93.234,93.191,93.21,134710935.0
2005-09-15 18:34:00,93.21,93.21,93.133,93.175,138898078.0
2005-09-15 18:35:00,93.16,93.175,93.128,93.175,17516456.0
2005-09-15 18:36:00,93.18,93.195,93.163,93.18,149934826.0
2005-09-15 18:37:00,93.18,93.186,93.178,93.185,75449943.0
2005-09-15 18:38:00,93.19,93.215,93.19,93.215,87761804.0
2005-09-15 18:39:00,93.213,93.23,93.213,93.23,68676820.0
2005-09-15 18:40:00,93.213,93.235,93.195,93.195,114459545.0
2005-09-15 18:41:00,93.2,93.235,93.2,93.215,2665446.0
2005-09-15 18:42:00,93.215,93.215,93.195,93.205,58000899.0
2005-09-15 18:43:00,93.193,93.194,93.177,93.177,145232654.0
2005-09-15 18:44:00,93.19,93.19,93.171,93.185,62613823.0
2005-09-15 18:45:00,93.185,93.185,93.138,93.175,22004574.0
2005-09-15 18:46:00,93.163,93.17,93.155,93.165,91598167.0
2005-09-15 18:47:00,93.17,93.185,93.17,93.185,14539689.0
2005-09-15 18:48:00,93.195,93.205,93.17,93.19,8029029.0
2005-09-15 18:49:00,93.183,93.225,93.183,93.225,20492881.0
2005-09-15 18:50:00,93.215,93.231,93.213,93.23,70521283.0
2005-09-15 18:51:00,93.23,93.23,93.21,93.22,45441006.0
2005-09-15 18:52:00,93.205,93.227,93.205,93.225,356088905.0
2005-09-15 18:53:00,93.225,93.24,93.222,93.23,45622559.0
2005-09-15 18:54:00,93.235,93.235,93.215,93.215,67123629.0
2005-09-15 18:55:00,93.225,93.239,93.218,93.22,24362343.0
2005-09-15 18:56:00,93.22,93.22,93.195,93.21,76720573.0
2005-09-15 18:57:00,93.2,93.22,93.193,93.21,33419862.0
2005-09-15 18:58:00,93.208,93.245,93.2,93.245,102345992.0
2005-09-15 18:59:00,93.222,93.24,93.186,93.24,18484239.0
2005-09-15 19:00:00,93.23,93.25,93.195,93.25,149275980.0
2005-09-15 19:01:00,93.24,93.256,93.24,93.245,93168665.0
2005-09-15 19:02:00,93.25,93.257,93.227,93.227,61882555.0
2005-09-15 19:03:00,93.245,93.259,93.233,93.247,308029099.0
2005-09-15 19:04:00,93.235,93.259,93.221,93.255,139924876.0
2005-09-15 19:05:00,93.265,93.285,93.252,93.27,32194212.0
2005-09-15 19:06:00,93.265,93.29,93.26,93.26,31568782.0
2005-09-15 19:07:00,93.27,93.315,93.27,93.29,34571735.0
2005-09-15 19:08:00,93.285,93.295,93.28,93.29,110890103.0
2005-09-15 19:09:00,93.28,93.28,93.245,93.263,24456609.0
2005-09-15 19:10:00,93.25,93.288,93.245,93.247,83141210.0
2005-09-15 19:11:00,93.245,93.262,93.245,93.26,33950571.0
2005-09-15 19:12:00,93.27,93.27,93.2,93.212,225308646.0
2005-09-15 19:13:00,93.218,93.218,93.17,93.19,140770094.0
2005-09-15 19:14:00,93.185,93.185,93.165,93.17,38954133.0
2005-09-15 19:15:00,93.18,93.195,93.16,93.183,56514200.0
2005-09-15 19:16:00,93.195,93.242,93.195,93.225,93679605.0
2005-09-15 19:17:00,93.23,93.23,93.167,93.2,7236430.0
2005-09-15 19:18:00,93.195,93.22,93.195,93.202,34264367.0
2005-09-15 19:19:00,93.195,93.22,93.195,93.208,107925848.0
2005-09-15 19:20:00,93.205,93.23,93.2,93.225,106825210.0
2005-09-15 19:21:00,93.21,93.22,93.195,93.195,32860340.0
2005-09-15 19:22:00,93.2,93.214,93.19,93.19,217159037.0
2005-09-15 19:23:00,93.193,93.21,93.19,93.21,21213436.0
2005-09-15 19:24:00,93.21,93.21,93.19,93.19,44760312.0
2005-09-15 19:25:00,93.195,93.195,93.18,93.182,135654444.0
2005-09-15 19:26:00,93.185,93.19,93.183,93.19,98558724.0
2005-09-15 19:27:00,93.19,93.194,93.162,93.162,29656368.0
2005-09-15 19:28:00,93.17,93.175,93.163,93.175,61447931.0
2005-09-15 19:29:00,93.178,93.185,93.178,93.18,100863508.0
2005-09-15 19:30:00,93.185,93.185,93.165,93.18,283599109.0
2005-09-15 19:31:00,93.165,93.168,93.163,93.163,73130805.0
2005-09-15 19:32:00,93.163,93.175,93.155,93.168,112787340.0
2005-09-15 19:33:00,93.165,93.18,93.153,93.175,61324036.0
2005-09-15 19:34:00,93.165,93.186,93.16,93.16,104681905.0
2005-09-15 19:35:00,93.125,93.195,93.125,93.177,138652464.0
2005-09-15 19:36:00,93.185,93.185,93.173,93.185,4281471.0
2005-09-15 19:37:00,93.182,93.19,93.175,93.19,48608451.0
2005-09-15 19:38:00,93.183,93.195,93.183,93.185,40424968.0
2005-09-15 19:39:00,93.19,93.19,93.182,93.183,33047200.0
2005-09-15 19:40:00,93.18,93.203,93.18,93.203,14642363.0
2005-09-15 19:41:00,93.19,93.197,93.185,93.19,195621184.0
2005-09-15 19:42:00,93.19,93.21,93.19,93.21,42154496.0
2005-09-15 19:43:00,93.215,93.265,93.215,93.243,55307322.0
2005-09-15 19:44:00,93.255,93.255,93.23,93.242,25820143.0
2005-09-15 19:45:00,93.245,93.245,93.229,93.245,59197192.0
2005-09-15 19:46:00,93.24,93.245,93.22,93.22,30158426.0
2005-09-15 19:47:00,93.23,93.248,93.22,93.22,36105107.0
2005-09-15 19:48:00,93.235,93.235,93.215,93.22,11196723.0
2005-09-15 19:49:00,93.223,93.23,93.213,93.213,186249399.0
2005-09-15 19:50:00,93.218,93.233,93.218,93.22,126574389.0
2005-09-15 19:51:00,93.227,93.227,93.2,93.215,19365994.0
2005-09-15 19:52:00,93.212,93.218,93.19,93.19,127522501.0
2005-09-15 19:53:00,93.2,93.212,93.17,93.212,257898195.0
2005-09-15 19:54:00,93.225,93.23,93.222,93.222,91833539.0
2005-09-15 19:55:00,93.23,93.235,93.22,93.23,26422322.0
2005-09-15 19:56:00,93.22,93.235,93.22,93.223,13835679.0
2005-09-15 19:57:00,93.185,93.243,93.185,93.225,42262125.0
2005-09-15 19:58:00,93.213,93.232,93.213,93.225,60539136.0
2005-09-15 19:59:00,93.222,93.238,93.215,93.23,74761839.0
2005-09-15 20:00:00,93.225,93.24,93.214,93.215,39230502.0
2005-09-15 20:01:00,93.207,93.226,93.207,93.21,61056233.0
2005-09-15 20:02:00,93.205,93.23,93.205,93.207,178513407.0
2005-09-15 20:03:00,93.21,93.225,93.205,93.21,51938501.0
2005-09-15 20:04:00,93.223,93.226,93.222,93.222,68992479.0
2005-09-15 20:05:00,93.23,93.23,93.223,93.225,91596185.0
2005-09-15 20:06:00,93.23,93.24,93.213,93.24,134876950.0
2005-09-15 20:07:00,93.235,93.237,93.21,93.23,24593665.0
2005-09-15 20:08:00,93.235,93.235,93.225,93.225,47588231.0
2005-09-15 20:09:00,93.215,93.23,93.215,93.23,128946109.0
2005-09-15 20:10:00,93.225,93.226,93.2,93.215,13882876.0
2005-09-15 20:11:00,93.205,93.24,93.205,93.222,81234080.0
2005-09-15 20:12:00,93.23,93.23,93.205,93.22,141252447.0
2005-09-15 20:13:00,93.205,93.218,93.205,93.212,151985901.0
2005-09-15 20:14:00,93.212,93.22,93.21,93.22,28403503.0
2005-09-15 20:15:00,93.215,93.224,93.205,93.212,18809596.0
2005-09-15 20:16:00,93.212,93.235,93.21,93.21,58097451.0
2005-09-15 20:17:00,93.213,93.235,93.204,93.235,46009117.0
2005-09-15 20:18:00,93.225,93.238,93.22,93.22,11057370.0
2005-09-15 20:19:00,93.22,93.224,93.205,93.22,42320010.0
2005-09-15 20:20:00,93.208,93.225,93.19,93.192,155107181.0
2005-09-15 20:21:00,93.2,93.205,93.198,93.205,19701243.0
2005-09-15 20:22:00,93.193,93.21,93.187,93.21,24558092.0
2005-09-15 20:23:00,93.205,93.215,93.165,93.195,156169670.0
2005-09-15 20:24:00,93.195,93.225,93.195,93.21,88401867.0
2005-09-15 20:25:00,93.195,93.215,93.195,93.215,181980904.0
2005-09-15 20:26:00,93.22,93.25,93.219,93.25,62230844.0
2005-09-15 20:27:00,93.26,93.275,93.229,93.25,131207928.0
2005-09-15 20:28:00,93.242,93.242,93.215,93.235,67276298.0
2005-09-15 20:29:00,93.24,93.24,93.19,93.217,25341714.0
2005-09-15 20:30:00,93.213,93.223,93.213,93.22,63926312.0
2005-09-15 20:31:00,93.22,93.22,93.198,93.2,13142573.0
2005-09-15 20:32:00,93.2,93.235,93.2,93.225,52736774.0
2005-09-15 20:33:00,93.205,93.236,93.2,93.2,80847111.0
2005-09-15 20:34:00,93.205,93.225,93.205,93.21,78868579.0
2005-09-15 20:35:00,93.205,93.255,93.205,93.25,41316712.0
2005-09-15 20:36:00,93.25,93.254,93.237,93.25,48702646.0
2005-09-15 20:37:00,93.255,93.255,93.197,93.24,35806502.0
2005-09-15 20:38:00,93.24,93.251,93.235,93.24,60618492.0
2005-09-15 20:39:00,93.232,93.252,93.215,93.252,13264854.0
2005-09-15 20:40:00,93.24,93.265,93.24,93.253,52887817.0
2005-09-15 20:41:00,93.255,93.263,93.235,93.235,7491051.0
2005-09-15 20:42:00,93.235,93.25,93.22,93.242,60479929.0
2005-09-15 20:43:00,93.24,93.261,93.23,93.245,59310038.0
2005-09-15 20:44:00,93.24,93.262,93.24,93.255,202215329.0
2005-09-15 20:45:00,93.257,93.285,93.251,93.285,78608606.0
2005-09-15 20:46:00,93.275,93.293,93.255,93.293,203550032.0
2005-09-15 20:47:00,93.3,93.3,93.27,93.273,24250505.0
2005-09-15 20:48:00,93.265,93.294,93.265,93.283,49758978.0
2005-09-15 20:49:00,93.285,93.293,93.272,93.293,33045001.0
2005-09-15 20:50:00,93.283,93.3,93.27,93.27,49963271.0
2005-09-15 20:51:00,93.265,93.27,93.255,93.255,64920147.0
2005-09-15 20:52:00,93.26,93.266,93.259,93.262,18277670.0
2005-09-15 20:53:00,93.27,93.275,93.245,93.275,211223281.0
2005-09-15 20:54:00,93.275,93.275,93.27,93.27,22038010.0
2005-09-15 20:55:00,93.27,93.325,93.27,93.325,9074775.0
2005-09-15 20:56:00,93.315,93.32,93.31,93.32,652932120.0
2005-09-15 20:57:00,93.313,93.313,93.285,93.285,17625606.0
2005-09-15 20:58:00,93.31,93.31,93.29,93.3,131466749.0
2005-09-15 20:59:00,93.305,93.31,93.283,93.31,114403050.0
2005-09-15 21:00:00,93.315,93.315,93.308,93.31,57531861.0
2005-09-15 21:01:00,93.305,93.308,93.29,93.3,58187043.0
2005-09-15 21:02:00,93.3,93.3,93.287,93.29,52471953.0
2005-09-15 21:03:00,93.295,93.32,93.295,93.32,129778978.0
2005-09-15 21:04:00,93.313,93.336,93.313,93.33,11122972.0
2005-09-15 21:05:00,93.32,93.34,93.32,93.34,20132439.0
2005-09-15 21:06:00,93.335,93.365,93.335,93.365,17343588.0
2005-09-15 21:07:00,93.36,93.368,93.332,93.353,11718123.0
2005-09-15 21:08:00,93.353,93.362,93.33,93.33,61259379.0
2005-09-15 21:09:00,93.33,93.35,93.33,93.35,34940634.0
2005-09-15 21:10:00,93.355,93.37,93.345,93.37,25493443.0
2005-09-15 21:11:00,93.36,93.38,93.34,93.38,226532967.0
2005-09-15 21:12:00,93.385,93.385,93.365,93.375,90611050.0
2005-09-15 21:13:00,93.36,93.36,93.348,93.352,482369699.0
2005-09-15 21:14:00,93.353,93.365,93.353,93.365,37834257.0
2005-09-15 21:15:00,93.352,93.371,93.352,93.36,17697300.0
2005-09-15 21:16:00,93.365,93.375,93.36,93.36,15580553.0
2005-09-15 21:17:00,93.365,93.388,93.365,93.37,82076820.0
2005-09-15 21:18:00,93.385,93.401,93.375,93.375,12616964.0
2005-09-15 21:19:00,93.375,93.39,93.367,93.375,9288499.0
2005-09-15 21:20:00,93.375,93.38,93.365,93.375,79367549.0
2005-09-15 21:21:00,93.375,93.375,93.355,93.375,118127792.0
2005-09-15 21:22:00,93.37,93.372,93.355,93.37,197258300.0
2005-09-15 21:23:00,93.37,93.38,93.37,93.38,17589984.0
2005-09-15 21:24:00,93.38,93.385,93.36,93.385,466689056.0
2005-09-15 21:25:00,93.385,93.385,93.365,93.37,36740791.0
2005-09-15 21:26:00,93.365,93.385,93.363,93.385,100976798.0
2005-09-15 21:27:00,93.365,93.394,93.365,93.39,43741046.0
2005-09-15 21:28:00,93.398,93.4,93.385,93.4,163527735.0
2005-09-15 21:29:00,93.395,93.41,93.388,93.41,52989645.0
2005-09-15 21:30:00,93.4,93.405,93.387,93.393,105617211.0
2005-09-15 21:31:00,93.4,93.411,93.4,93.403,34588046.0
2005-09-15 21:32:00,93.4,93.415,93.365,93.408,85670001.0
2005-09-15 21:33:00,93.395,93.407,93.395,93.405,67908525.0
2005-09-15 21:34:00,93.405,93.41,93.378,93.38,43310053.0
2005-09-15 21:35:00,93.375,93.4,93.375,93.4,161836506.0
2005-09-15 21:36:00,93.395,93.413,93.39,93.413,42031101.0
2005-09-15 21:37:00,93.405,93.405,93.385,93.385,82902688.0
2005-09-15 21:38:00,93.39,93.393,93.379,93.38,27672740.0
2005-09-15 21:39:00,93.395,93.395,93.343,93.37,75865415.0
2005-09-15 21:40:00,93.368,93.37,93.355,93.365,61082092.0
2005-09-15 21:41:00,93.37,93.375,93.363,93.37,69906213.0
2005-09-15 21:42:00,93.375,93.378,93.372,93.372,9082720.0
2005-09-15 21:43:00,93.38,93.385,93.372,93.372,5078722.0
2005-09-15 21:44:00,93.37,93.383,93.363,93.363,18112225.0
2005-09-15 21:45:00,93.365,93.375,93.36,93.365,148600685.0
2005-09-15 21:46:00,93.37,93.37,93.37,93.37,7877208.0
2005-09-15 21:47:00,93.365,93.365,93.357,93.365,43039525.0
2005-09-15 21:48:00,93.362,93.372,93.355,93.37,52477649.0
2005-09-15 21:49:00,93.36,93.375,93.36,93.363,20048747.0
2005-09-15 21:50:00,93.37,93.38,93.365,93.365,21751181.0
2005-09-15 21:51:00,93.38,93.382,93.372,93.372,53620081.0
2005-09-15 21:52:00,93.37,93.391,93.369,93.375,58292027.0
2005-09-15 21:53:00,93.365,93.385,93.365,93.38,22135879.0
2005-09-15 21:54:00,93.373,93.375,93.355,93.355,116133021.0
2005-09-15 21:55:00,93.37,93.37,93.358,93.365,96808079.0
2005-09-15 21:56:00,93.362,93.37,93.355,93.355,158902187.0
2005-09-15 21:57:00,93.375,93.375,93.312,93.365,67722014.0
2005-09-15 21:58:00,93.363,93.365,93.363,93.365,22955364.0
2005-09-15 21:59:00,93.365,93.365,93.355,93.36,26693537.0
2005-09-15 22:00:00,93.37,93.37,93.363,93.363,89448071.0
2005-09-15 22:01:00,93.365,93.375,93.36,93.37,67814707.0
2005-09-15 22:02:00,93.365,93.4,93.343,93.39,242350727.0
2005-09-15 22:03:00,93.39,93.405,93.375,93.405,133673091.0
2005-09-15 22:04:00,93.415,93.415,93.36,93.38,43253346.0
2005-09-15 22:05:00,93.375,93.41,93.375,93.395,37515406.0
2005-09-15 22:06:00,93.405,93.42,93.4,93.4,103106401.0
2005-09-15 22:07:00,93.405,93.41,93.405,93.41,122599444.0
2005-09-15 22:08:00,93.41,93.41,93.397,93.4,13283427.0
2005-09-15 22:09:00,93.392,93.405,93.385,93.39,98589206.0
2005-09-15 22:10:00,93.405,93.405,93.39,93.4,115866826.0
2005-09-15 22:11:00,93.395,93.406,93.39,93.395,108734356.0
2005-09-15 22:12:00,93.385,93.404,93.37,93.37,10227533.0
2005-09-15 22:13:00,93.385,93.4,93.382,93.383,168668358.0
2005-09-15 22:14:00,93.38,93.395,93.38,93.395,83501129.0
2005-09-15 22:15:00,93.39,93.4,93.385,93.4,103730697.0
2005-09-15 22:16:00,93.4,93.4,93.37,93.37,10069298.0
2005-09-15 22:17:00,93.37,93.38,93.36,93.363,47956707.0
2005-09-15 22:18:00,93.37,93.38,93.37,93.37,34369776.0
2005-09-15 22:19:00,93.385,93.385,93.355,93.363,51061941.0
2005-09-15 22:20:00,93.375,93.375,93.34,93.37,48818681.0
2005-09-15 22:21:00,93.367,93.385,93.367,93.385,26837298.0
2005-09-15 22:22:00,93.385,93.385,93.345,93.345,172224014.0
2005-09-15 22:23:00,93.365,93.382,93.365,93.37,17401933.0
2005-09-15 22:24:00,93.365,93.383,93.358,93.36,35494345.0
2005-09-15 22:25:00,93.36,93.36,93.344,93.348,725018227.0
2005-09-15 22:26:00,93.345,93.353,93.345,93.345,38073024.0
2005-09-15 22:27:00,93.332,93.355,93.33,93.355,71933633.0
2005-09-15 22:28:00,93.343,93.363,93.335,93.335,106241487.0
2005-09-15 22:29:00,93.342,93.365,93.335,93.355,19073229.0
2005-09-15 22:30:00,93.343,93.365,93.339,93.355,14008410.0
2005-09-15 22:31:00,93.353,93.363,93.353,93.353,10029098.0
2005-09-15 22:32:00,93.36,93.36,93.335,93.335,56148970.0
2005-09-15 22:33:00,93.34,93.345,93.325,93.338,138184467.0
2005-09-15 22:34:00,93.345,93.345,93.28,93.31,32741768.0
2005-09-15 22:35:00,93.31,93.317,93.305,93.31,101138485.0
2005-09-15 22:36:00,93.31,93.33,93.3,93.305,39384498.0
2005-09-15 22:37:00,93.325,93.325,93.302,93.303,24712072.0
2005-09-15 22:38:00,93.31,93.345,93.31,93.313,38169365.0
2005-09-15 22:39:00,93.313,93.329,93.307,93.313,37963878.0
2005-09-15 22:40:00,93.312,93.317,93.305,93.305,9260149.0
2005-09-15 22:41:00,93.305,93.336,93.305,93.32,197158349.0
2005-09-15 22:42:00,93.315,93.371,93.295,93.295,56482006.0
2005-09-15 22:43:00,93.34,93.36,93.33,93.33,130718962.0
2005-09-15 22:44:00,93.343,93.355,93.332,93.355,11682663.0
2005-09-15 22:45:00,93.345,93.36,93.33,93.35,88524842.0
2005-09-15 22:46:00,93.35,93.361,93.348,93.353,17876014.0
2005-09-15 22:47:00,93.36,93.37,93.319,93.358,39409789.0
2005-09-15 22:48:00,93.35,93.351,93.338,93.338,60849150.0
2005-09-15 22:49:00,93.34,93.347,93.33,93.345,12687693.0
2005-09-15 22:50:00,93.35,93.352,93.32,93.32,13085023.0
2005-09-15 22:51:00,93.325,93.355,93.325,93.348,77776353.0
2005-09-15 22:52:00,93.348,93.354,93.347,93.353,29426497.0
2005-09-15 22:53:00,93.35,93.36,93.33,93.335,178986201.0
2005-09-15 22:54:00,93.325,93.345,93.315,93.335,82197330.0
2005-09-15 22:55:00,93.325,93.335,93.32,93.32,41758340.0
2005-09-15 22:56:00,93.32,93.358,93.32,93.32,56666664.0
2005-09-15 22:57:00,93.315,93.343,93.315,93.33,171756970.0
2005-09-15 22:58:00,93.335,93.357,93.312,93.312,73316380.0
2005-09-15 22:59:00,93.323,93.34,93.321,93.34,55515071.0
2005-09-15 23:23:00,93.34,93.38,93.335,93.335,30935470.0
2005-09-15 23:24:00,93.333,93.365,93.333,93.355,68648787.0
2005-09-15 23:25:00,93.355,93.365,93.355,93.365,123922405.0
2005-09-15 23:26:00,93.37,93.37,93.37,93.37,2368046.0
2005-09-15 23:27:00,93.362,93.362,93.34,93.352,12446592.0
2005-09-15 23:28:00,93.36,93.36,93.345,93.36,87415337.0
2005-09-15 23:29:00,93.365,93.374,93.36,93.36,128872667.0
2005-09-15 23:30:00,93.37,93.37,93.355,93.355,46149426.0
2005-09-15 23:31:00,93.325,93.34,93.315,93.34,44070030.0
2005-09-15 23:32:00,93.332,93.346,93.329,93.343,138847315.0
2005-09-15 23:33:00,93.35,93.35,93.343,93.345,64259581.0
2005-09-15 23:34:00,93.342,93.358,93.337,93.34,86730363.0
2005-09-15 23:35:00,93.355,93.355,93.339,93.345,4515315.0
2005-09-15 23:36:00,93.345,93.355,93.34,93.345,87230858.0
2005-09-15 23:37:00,93.355,93.355,93.345,93.348,121753507.0
2005-09-15 23:38:00,93.355,93.355,93.333,93.338,42396651.0
2005-09-15 23:39:00,93.34,93.345,93.33,93.332,74398037.0
2005-09-15 23:40:00,93.335,93.343,93.327,93.34,36785575.0
2005-09-15 23:41:00,93.33,93.343,93.33,93.343,4699603.0
2005-09-15 23:42:00,93.345,93.345,93.33,93.33,89990567.0
2005-09-15 23:43:00,93.335,93.35,93.335,93.34,62285464.0
2005-09-15 23:44:00,93.33,93.355,93.325,93.355,241839828.0
2005-09-15 23:45:00,93.345,93.363,93.345,93.35,158082326.0
2005-09-15 23:46:00,93.35,93.35,93.305,93.348,52229736.0
2005-09-15 23:47:00,93.35,93.35,93.321,93.325,18449962.0
2005-09-15 23:48:00,93.315,93.339,93.315,93.32,270622508.0
2005-09-15 23:49:00,93.323,93.328,93.286,93.325,17274791.0
2005-09-15 23:50:00,93.325,93.337,93.325,93.335,10297389.0
2005-09-15 23:51:00,93.335,93.345,93.33,93.335,51805301.0
2005-09-15 23:52:00,93.33,93.34,93.33,93.34,57122255.0
2005-09-15 23:53:00,93.35,93.366,93.35,93.355,97267679.0
2005-09-15 23:54:00,93.36,93.375,93.355,93.375,69767741.0
2005-09-15 23:55:00,93.363,93.37,93.36,93.37,62311487.0
2005-09-15 23:56:00,93.39,93.393,93.325,93.325,30449981.0
2005-09-15 23:57:00,93.37,93.38,93.36,93.37,80059166.0
2005-09-15 23:58:00,93.37,93.37,93.305,93.305,128912065.0
2005-09-15 23:59:00,93.355,93.361,93.35,93.35,88248894.0
2005-09-16 00:00:00,93.35,93.36,93.34,93.355,195258379.0
2005-09-16 00:01:00,93.35,93.35,93.32,93.32,636820287.0
2005-09-16 00:04:00,93.33,93.33,93.29,93.29,6618964.0
2005-09-16 00:05:00,93.295,93.32,93.295,93.32,11909734.0
2005-09-16 00:06:00,93.33,93.34,93.28,93.285,82954214.0
2005-09-16 00:07:00,93.285,93.295,93.273,93.295,60246229.0
2005-09-16 00:08:00,93.3,93.31,93.285,93.285,90721284.0
2005-09-16 00:09:00,93.29,93.32,93.29,93.32,134580655.0
2005-09-16 00:10:00,93.32,93.32,93.29,93.315,651237824.0
2005-09-16 00:11:00,93.323,93.342,93.305,93.305,37269799.0
2005-09-16 00:12:00,93.313,93.315,93.288,93.3,87607826.0
2005-09-16 00:13:00,93.295,93.32,93.292,93.32,129540500.0
2005-09-16 00:14:00,93.315,93.32,93.315,93.32,76214592.0
2005-09-16 00:15:00,93.317,93.317,93.303,93.305,22693921.0
2005-09-16 00:16:00,93.31,93.31,93.3,93.31,8272448.0
2005-09-16 00:17:00,93.31,93.311,93.297,93.3,64174697.0
2005-09-16 00:18:00,93.295,93.299,93.293,93.295,56996175.0
2005-09-16 00:19:00,93.29,93.32,93.29,93.302,6336778.0
2005-09-16 00:20:00,93.31,93.32,93.305,93.32,198833445.0
2005-09-16 00:21:00,93.315,93.325,93.305,93.32,96882462.0
2005-09-16 00:22:00,93.313,93.325,93.312,93.312,65693912.0
2005-09-16 00:23:00,93.325,93.34,93.32,93.32,35272363.0
2005-09-16 00:24:00,93.32,93.32,93.305,93.315,75081012.0
2005-09-16 00:25:00,93.31,93.32,93.305,93.32,91290018.0
2005-09-16 00:26:00,93.315,93.315,93.303,93.307,193144258.0
2005-09-16 00:27:00,93.315,93.315,93.297,93.31,126882232.0
2005-09-16 00:28:00,93.303,93.311,93.293,93.293,54796478.0
2005-09-16 00:29:00,93.3,93.3,93.28,93.28,14757713.0
2005-09-16 00:30:00,93.285,93.285,93.255,93.255,83935582.0
2005-09-16 00:31:00,93.26,93.27,93.257,93.27,23768808.0
2005-09-16 00:32:00,93.26,93.27,93.26,93.27,68803368.0
2005-09-16 00:33:00,93.26,93.28,93.25,93.255,186101113.0
2005-09-16 00:48:00,93.275,93.292,93.275,93.285,125756737.0
2005-09-16 00:49:00,93.303,93.303,93.293,93.3,75507973.0
2005-09-16 00:50:00,93.295,93.295,93.27,93.27,96026533.0
2005-09-16 00:51:00,93.25,93.28,93.25,93.28,252815808.0
2005-09-16 00:52:00,93.272,93.272,93.247,93.265,109055629.0
2005-09-16 00:53:00,93.26,93.26,93.245,93.26,92215132.0
2005-09-16 00:54:00,93.26,93.275,93.253,93.275,29829414.0
2005-09-16 00:55:00,93.27,93.27,93.263,93.263,67150511.0
2005-09-16 00:56:00,93.275,93.28,93.27,93.28,82938065.0
2005-09-16 00:57:00,93.27,93.286,93.27,93.275,123504409.0
2005-09-16 00:58:00,93.27,93.278,93.265,93.265,57559180.0
2005-09-16 00:59:00,93.275,93.275,93.265,93.275,151768699.0
2005-09-16 01:00:00,93.28,93.285,93.27,93.273,86128561.0
2005-09-16 01:01:00,93.28,93.305,93.272,93.272,51626678.0
2005-09-16 01:02:00,93.272,93.28,93.265,93.275,56281533.0
2005-09-16 01:03:00,93.275,93.29,93.267,93.27,136998228.0
2005-09-16 01:04:00,93.272,93.282,93.267,93.28,109710972.0
2005-09-16 01:05:00,93.265,93.288,93.265,93.288,85278289.0
2005-09-16 01:06:00,93.29,93.3,93.288,93.3,28864659.0
2005-09-16 01:07:00,93.3,93.31,93.29,93.31,128732750.0
2005-09-16 01:08:00,93.305,93.31,93.297,93.31,61908046.0
2005-09-16 01:09:00,93.305,93.305,93.282,93.285,146765013.0
2005-09-16 01:10:00,93.287,93.295,93.286,93.29,11819298.0
2005-09-16 01:11:00,93.28,93.29,93.27,93.29,53810286.0
2005-09-16 01:12:00,93.295,93.305,93.29,93.3,66663967.0
2005-09-16 01:13:00,93.305,93.305,93.285,93.305,299336894.0
2005-09-16 01:14:00,93.295,93.305,93.285,93.293,78465180.0
2005-09-16 01:15:00,93.295,93.305,93.293,93.295,49328167.0
2005-09-16 01:16:00,93.292,93.34,93.292,93.327,12321771.0
2005-09-16 01:17:00,93.335,93.335,93.317,93.335,164979740.0
2005-09-16 01:18:00,93.323,93.33,93.322,93.322,57685099.0
2005-09-16 01:19:00,93.325,93.34,93.313,93.313,52866158.0
2005-09-16 01:20:00,93.3,93.303,93.292,93.293,79471029.0
2005-09-16 01:21:00,93.302,93.31,93.302,93.31,19165490.0
2005-09-16 01:22:00,93.315,93.315,93.29,93.305,50311245.0
2005-09-16 01:23:00,93.298,93.31,93.296,93.31,74415862.0
2005-09-16 01:24:00,93.305,93.305,93.287,93.293,55524709.0
2005-09-16 01:25:00,93.305,93.315,93.298,93.3,17617912.0
2005-09-16 01:26:00,93.305,93.305,93.255,93.3,36418891.0
2005-09-16 01:27:00,93.29,93.305,93.29,93.3,30562763.0
2005-09-16 01:28:00,93.298,93.3,93.29,93.293,231008066.0
2005-09-16 01:29:00,93.285,93.305,93.285,93.305,89782721.0
2005-09-16 01:30:00,93.305,93.312,93.302,93.302,559532982.0
2005-09-16 01:31:00,93.305,93.335,93.305,93.335,61426424.0
2005-09-16 01:32:00,93.345,93.345,93.301,93.345,110427423.0
2005-09-16 01:33:00,93.337,93.35,93.329,93.34,38697737.0
2005-09-16 01:34:00,93.335,93.356,93.335,93.355,29523327.0
2005-09-16 01:35:00,93.36,93.415,93.36,93.4,48086237.0
2005-09-16 01:36:00,93.393,93.405,93.38,93.383,237241592.0
2005-09-16 01:37:00,93.395,93.395,93.365,93.365,138747388.0
2005-09-16 01:38:00,93.37,93.4,93.367,93.395,107391025.0
2005-09-16 01:39:00,93.387,93.4,93.362,93.4,92191770.0
2005-09-16 01:40:00,93.395,93.395,93.37,93.37,93575398.0
2005-09-16 01:41:00,93.4,93.4,93.375,93.38,87387736.0
2005-09-16 01:42:00,93.39,93.406,93.39,93.393,50576314.0
2005-09-16 01:43:00,93.38,93.394,93.36,93.36,30528781.0
2005-09-16 01:44:00,93.365,93.375,93.36,93.365,35096064.0
2005-09-16 01:45:00,93.365,93.377,93.365,93.377,46784134.0
2005-09-16 01:46:00,93.38,93.41,93.365,93.392,64550041.0
2005-09-16 01:47:00,93.39,93.409,93.39,93.395,37385098.0
2005-09-16 01:48:00,93.41,93.445,93.41,93.415,73171468.0
2005-09-16 01:49:00,93.41,93.461,93.41,93.442,96291401.0
2005-09-16 01:50:00,93.45,93.46,93.425,93.445,144261704.0
2005-09-16 01:51:00,93.435,93.454,93.43,93.43,36805286.0
2005-09-16 01:52:00,93.427,93.427,93.41,93.41,5531686.0
2005-09-16 01:53:00,93.405,93.435,93.387,93.387,5735754.0
2005-09-16 01:54:00,93.403,93.403,93.36,93.36,130946645.0
2005-09-16 01:55:00,93.36,93.379,93.36,93.375,4936543.0
2005-09-16 01:56:00,93.368,93.395,93.365,93.375,160306763.0
2005-09-16 01:57:00,93.373,93.395,93.373,93.395,46454262.0
2005-09-16 01:58:00,93.408,93.408,93.34,93.363,145370023.0
2005-09-16 01:59:00,93.37,93.37,93.355,93.363,63054972.0
2005-09-16 02:00:00,93.36,93.363,93.33,93.363,54203350.0
2005-09-16 02:01:00,93.352,93.365,93.35,93.365,72813962.0
2005-09-16 02:02:00,93.35,93.385,93.35,93.385,183363905.0
2005-09-16 02:03:00,93.38,93.4,93.38,93.4,56962874.0
2005-09-16 02:04:00,93.41,93.425,93.392,93.405,45853014.0
2005-09-16 02:05:00,93.415,93.415,93.402,93.415,76676615.0
2005-09-16 02:06:00,93.405,93.42,93.34,93.38,162951747.0
2005-09-16 02:07:00,93.383,93.395,93.338,93.338,28807141.0
2005-09-16 02:08:00,93.348,93.385,93.348,93.385,83910190.0
2005-09-16 02:09:00,93.37,93.39,93.37,93.39,13704465.0
2005-09-16 02:10:00,93.385,93.41,93.381,93.41,11965008.0
2005-09-16 02:11:00,93.408,93.424,93.408,93.42,56588070.0
2005-09-16 02:12:00,93.428,93.434,93.382,93.42,37263416.0
2005-09-16 02:13:00,93.413,93.445,93.413,93.43,16805502.0
2005-09-16 02:14:00,93.43,93.455,93.43,93.445,81657450.0
2005-09-16 02:15:00,93.445,93.48,93.445,93.463,10748609.0
2005-09-16 02:16:00,93.45,93.459,93.44,93.44,123541215.0
2005-09-16 02:17:00,93.385,93.443,93.385,93.425,62095435.0
2005-09-16 02:18:00,93.43,93.443,93.425,93.425,202525263.0
2005-09-16 02:19:00,93.425,93.43,93.422,93.422,9565282.0
2005-09-16 02:20:00,93.423,93.44,93.418,93.423,39357120.0
2005-09-16 02:21:00,93.423,93.447,93.421,93.44,39855241.0
2005-09-16 02:22:00,93.433,93.445,93.433,93.445,23695531.0
2005-09-16 02:23:00,93.435,93.44,93.43,93.44,36732417.0
2005-09-16 02:24:00,93.44,93.44,93.415,93.42,95404662.0
2005-09-16 02:25:00,93.42,93.435,93.415,93.435,29914815.0
2005-09-16 02:26:00,93.428,93.435,93.415,93.43,125885455.0
2005-09-16 02:27:00,93.425,93.44,93.422,93.44,55166995.0
2005-09-16 02:28:00,93.433,93.447,93.423,93.443,10745846.0
2005-09-16 02:29:00,93.445,93.445,93.423,93.443,15299705.0
2005-09-16 02:30:00,93.455,93.465,93.442,93.442,17892336.0
2005-09-16 02:31:00,93.435,93.463,93.433,93.433,99794746.0
2005-09-16 02:32:00,93.435,93.435,93.422,93.422,71115797.0
2005-09-16 02:33:00,93.435,93.435,93.413,93.415,40698049.0
2005-09-16 02:34:00,93.418,93.43,93.4,93.4,711081060.0
2005-09-16 02:35:00,93.4,93.43,93.4,93.405,38957682.0
2005-09-16 02:36:00,93.41,93.43,93.41,93.425,17688490.0
2005-09-16 02:37:00,93.405,93.419,93.39,93.415,183392621.0
2005-09-16 02:38:00,93.425,93.425,93.402,93.417,27293091.0
2005-09-16 02:39:00,93.42,93.42,93.415,93.415,2404496.0
2005-09-16 02:40:00,93.415,93.415,93.415,93.415,30296177.0
2005-09-16 02:41:00,93.41,93.42,93.405,93.42,31803254.0
2005-09-16 02:42:00,93.413,93.415,93.413,93.415,47593078.0
2005-09-16 02:43:00,93.43,93.45,93.43,93.45,10168955.0
2005-09-16 02:44:00,93.45,93.45,93.425,93.43,110657872.0
2005-09-16 02:45:00,93.435,93.435,93.42,93.42,81021858.0
2005-09-16 02:46:00,93.43,93.43,93.41,93.41,1943491.0
2005-09-16 02:47:00,93.4,93.425,93.4,93.405,11054401.0
2005-09-16 02:48:00,93.425,93.425,93.41,93.41,4017683.0
2005-09-16 02:49:00,93.41,93.425,93.39,93.425,110486148.0
2005-09-16 02:50:00,93.41,93.436,93.395,93.422,91881832.0
2005-09-16 02:51:00,93.43,93.432,93.41,93.41,12464507.0
2005-09-16 02:52:00,93.42,93.43,93.405,93.415,112683310.0
2005-09-16 02:53:00,93.41,93.425,93.41,93.415,113080069.0
2005-09-16 02:54:00,93.405,93.426,93.405,93.415,37459217.0
2005-09-16 02:55:00,93.41,93.41,93.36,93.39,46584108.0
2005-09-16 02:56:00,93.385,93.399,93.385,93.39,140545781.0
2005-09-16 02:57:00,93.39,93.412,93.353,93.385,231118372.0
2005-09-16 02:58:00,93.39,93.405,93.39,93.405,75107657.0
2005-09-16 02:59:00,93.41,93.41,93.398,93.4,84672540.0
2005-09-16 03:00:00,93.39,93.39,93.39,93.39,21484272.0
2005-09-16 03:01:00,93.395,93.415,93.393,93.393,23481346.0
2005-09-16 03:02:00,93.395,93.405,93.355,93.405,72275363.0
2005-09-16 03:03:00,93.385,93.385,93.352,93.352,148395762.0
2005-09-16 03:04:00,93.365,93.38,93.365,93.37,97021526.0
2005-09-16 03:05:00,93.355,93.395,93.355,93.373,114552200.0
2005-09-16 03:06:00,93.38,93.385,93.347,93.375,23796904.0
2005-09-16 03:07:00,93.385,93.385,93.355,93.36,59805094.0
2005-09-16 03:08:00,93.362,93.375,93.361,93.37,55409819.0
2005-09-16 03:09:00,93.355,93.373,93.352,93.37,22893571.0
2005-09-16 03:10:00,93.363,93.373,93.34,93.34,19034224.0
2005-09-16 03:11:00,93.35,93.377,93.35,93.372,50357595.0
2005-09-16 03:12:00,93.375,93.4,93.36,93.375,44206578.0
2005-09-16 03:13:00,93.38,93.4,93.38,93.4,7504246.0
2005-09-16 03:14:00,93.395,93.428,93.38,93.428,162939341.0
2005-09-16 03:15:00,93.413,93.43,93.399,93.4,19158266.0
2005-09-16 03:16:00,93.402,93.409,93.4,93.4,5144573.0
2005-09-16 03:18:00,93.4,93.45,93.4,93.44,64411882.0
2005-09-16 03:19:00,93.435,93.468,93.435,93.468,64473395.0
2005-09-16 03:20:00,93.47,93.482,93.47,93.475,69761299.0
2005-09-16 03:21:00,93.47,93.485,93.465,93.47,27447669.0
2005-09-16 03:22:00,93.465,93.505,93.465,93.505,79454367.0
2005-09-16 03:23:00,93.513,93.516,93.485,93.505,44131774.0
2005-09-16 03:24:00,93.5,93.513,93.475,93.475,153341395.0
2005-09-16 03:25:00,93.48,93.515,93.478,93.515,44434240.0
2005-09-16 03:26:00,93.515,93.518,93.505,93.505,63018307.0
2005-09-16 03:27:00,93.508,93.511,93.438,93.47,86273918.0
2005-09-16 03:28:00,93.473,93.473,93.447,93.46,32535083.0
2005-09-16 03:29:00,93.453,93.453,93.425,93.43,101829165.0
2005-09-16 03:30:00,93.44,93.44,93.406,93.415,55678937.0
2005-09-16 03:31:00,93.42,93.435,93.368,93.368,157238195.0
2005-09-16 03:32:00,93.36,93.389,93.36,93.385,41117731.0
2005-09-16 03:33:00,93.405,93.405,93.383,93.395,103864223.0
2005-09-16 03:34:00,93.4,93.405,93.355,93.385,34928023.0
2005-09-16 03:35:00,93.385,93.395,93.375,93.38,463352912.0
2005-09-16 03:36:00,93.38,93.41,93.38,93.41,16323297.0
2005-09-16 03:37:00,93.41,93.422,93.395,93.42,200547278.0
2005-09-16 03:38:00,93.425,93.429,93.415,93.425,118733333.0
2005-09-16 03:39:00,93.425,93.425,93.41,93.425,77925922.0
2005-09-16 03:40:00,93.415,93.43,93.406,93.415,8856312.0
2005-09-16 03:41:00,93.415,93.43,93.415,93.415,11510779.0
2005-09-16 03:42:00,93.4,93.417,93.4,93.415,84807624.0
2005-09-16 03:43:00,93.41,93.412,93.405,93.405,14694476.0
2005-09-16 03:44:00,93.4,93.411,93.392,93.392,19062150.0
2005-09-16 03:45:00,93.405,93.405,93.393,93.393,40121164.0
2005-09-16 03:46:00,93.392,93.392,93.377,93.38,468638615.0
2005-09-16 03:47:00,93.395,93.41,93.393,93.395,84945202.0
2005-09-16 03:48:00,93.39,93.39,93.38,93.38,209772166.0
2005-09-16 03:49:00,93.39,93.39,93.38,93.385,27268631.0
2005-09-16 03:50:00,93.39,93.39,93.362,93.38,32913183.0
2005-09-16 03:51:00,93.38,93.393,93.38,93.383,61978329.0
2005-09-16 03:52:00,93.383,93.383,93.362,93.38,11157991.0
2005-09-16 03:53:00,93.365,93.395,93.365,93.395,16117078.0
2005-09-16 03:54:00,93.4,93.403,93.357,93.38,20278444.0
2005-09-16 03:55:00,93.39,93.39,93.373,93.373,12120489.0
2005-09-16 03:56:00,93.38,93.395,93.375,93.375,143942969.0
2005-09-16 03:57:00,93.37,93.4,93.37,93.4,55414460.0
2005-09-16 03:58:00,93.4,93.405,93.393,93.395,58157965.0
2005-09-16 03:59:00,93.4,93.408,93.398,93.405,53677797.0
2005-09-16 04:00:00,93.4,93.41,93.392,93.395,115663784.0
2005-09-16 04:01:00,93.39,93.405,93.387,93.4,144231213.0
2005-09-16 04:02:00,93.385,93.41,93.385,93.393,18852931.0
2005-09-16 04:03:00,93.4,93.4,93.38,93.395,679712812.0
2005-09-16 04:04:00,93.405,93.405,93.373,93.39,8865546.0
2005-09-16 04:05:00,93.39,93.395,93.38,93.395,22589187.0
2005-09-16 04:06:00,93.395,93.405,93.385,93.4,217397368.0
2005-09-16 04:07:00,93.392,93.405,93.37,93.37,18706038.0
2005-09-16 04:08:00,93.36,93.36,93.36,93.36,11736198.0
2005-09-16 04:09:00,93.37,93.372,93.364,93.372,47434634.0
2005-09-16 04:10:00,93.383,93.39,93.371,93.375,36249453.0
2005-09-16 04:11:00,93.373,93.375,93.345,93.345,50327681.0
2005-09-16 04:12:00,93.363,93.363,93.345,93.36,26843596.0
2005-09-16 04:13:00,93.353,93.373,93.349,93.365,217747153.0
2005-09-16 04:14:00,93.375,93.392,93.368,93.387,84552654.0
2005-09-16 04:15:00,93.375,93.383,93.375,93.38,209029705.0
2005-09-16 04:16:00,93.395,93.395,93.375,93.39,39402534.0
2005-09-16 04:17:00,93.392,93.405,93.39,93.395,58706980.0
2005-09-16 04:18:00,93.395,93.4,93.393,93.395,8208471.0
2005-09-16 04:19:00,93.393,93.402,93.39,93.39,49655258.0
2005-09-16 04:20:00,93.392,93.395,93.382,93.382,14270956.0
2005-09-16 04:21:00,93.39,93.398,93.385,93.39,61604157.0
2005-09-16 04:22:00,93.4,93.415,93.358,93.415,34912736.0
2005-09-16 04:23:00,93.41,93.424,93.407,93.42,51894137.0
2005-09-16 04:24:00,93.42,93.42,93.395,93.405,39639942.0
2005-09-16 04:25:00,93.41,93.425,93.402,93.405,79384582.0
2005-09-16 04:26:00,93.39,93.414,93.39,93.395,87886849.0
2005-09-16 04:27:00,93.415,93.415,93.395,93.4,48346878.0
2005-09-16 04:28:00,93.4,93.405,93.39,93.4,13040855.0
2005-09-16 04:29:00,93.4,93.407,93.4,93.403,66334242.0
2005-09-16 04:30:00,93.407,93.41,93.4,93.41,23309155.0
2005-09-16 04:31:00,93.405,93.407,93.402,93.402,68196952.0
2005-09-16 04:32:00,93.41,93.41,93.363,93.39,80159126.0
2005-09-16 04:33:00,93.39,93.39,93.35,93.35,61553752.0
2005-09-16 04:34:00,93.345,93.355,93.335,93.355,168469635.0
2005-09-16 04:35:00,93.37,93.37,93.345,93.345,93576652.0
2005-09-16 04:36:00,93.345,93.373,93.306,93.335,144254271.0
2005-09-16 04:37:00,93.34,93.34,93.32,93.333,25880589.0
2005-09-16 04:38:00,93.345,93.348,93.34,93.34,21172748.0
2005-09-16 04:39:00,93.333,93.333,93.305,93.308,133391048.0
2005-09-16 04:40:00,93.31,93.321,93.3,93.31,44552070.0
2005-09-16 04:41:00,93.31,93.325,93.295,93.325,11769421.0
2005-09-16 04:42:00,93.335,93.335,93.305,93.323,45297941.0
2005-09-16 04:43:00,93.32,93.344,93.315,93.332,64259984.0
2005-09-16 04:44:00,93.332,93.335,93.332,93.335,14415923.0
2005-09-16 04:45:00,93.33,93.33,93.314,93.322,31548933.0
2005-09-16 04:46:00,93.322,93.325,93.31,93.315,159381191.0
2005-09-16 04:47:00,93.33,93.344,93.33,93.333,136094469.0
2005-09-16 04:48:00,93.33,93.33,93.323,93.323,39047222.0
2005-09-16 04:49:00,93.325,93.325,93.31,93.31,7035362.0
2005-09-16 04:50:00,93.32,93.32,93.29,93.305,125960834.0
2005-09-16 04:51:00,93.315,93.345,93.315,93.345,46130507.0
2005-09-16 04:52:00,93.34,93.34,93.33,93.33,2194818.0
2005-09-16 04:53:00,93.325,93.325,93.325,93.325,64326796.0
2005-09-16 04:54:00,93.325,93.34,93.325,93.34,87912651.0
2005-09-16 04:55:00,93.332,93.345,93.332,93.343,73686292.0
2005-09-16 04:56:00,93.335,93.335,93.335,93.335,3236315.0
2005-09-16 04:57:00,93.337,93.355,93.335,93.335,162773234.0
2005-09-16 04:58:00,93.34,93.353,93.34,93.347,52380689.0
2005-09-16 04:59:00,93.355,93.355,93.33,93.33,24421822.0
2005-09-16 05:00:00,93.34,93.35,93.339,93.342,81183453.0
2005-09-16 05:01:00,93.355,93.36,93.343,93.343,67243296.0
2005-09-16 05:02:00,93.342,93.343,93.305,93.305,38521671.0
2005-09-16 05:03:00,93.343,93.355,93.33,93.33,15222443.0
2005-09-16 05:04:00,93.34,93.37,93.32,93.37,24933775.0
2005-09-16 05:05:00,93.362,93.362,93.335,93.345,83599031.0
2005-09-16 05:06:00,93.332,93.34,93.295,93.34,236278691.0
2005-09-16 05:07:00,93.33,93.344,93.33,93.332,123688167.0
2005-09-16 05:08:00,93.335,93.357,93.335,93.357,21391797.0
2005-09-16 05:09:00,93.35,93.353,93.338,93.338,137089125.0
2005-09-16 05:10:00,93.343,93.35,93.338,93.343,181229354.0
2005-09-16 05:11:00,93.34,93.36,93.34,93.355,11539446.0
2005-09-16 05:12:00,93.34,93.36,93.34,93.36,39497981.0
2005-09-16 05:13:00,93.35,93.37,93.343,93.37,29736172.0
2005-09-16 05:14:00,93.365,93.37,93.355,93.365,58064928.0
2005-09-16 05:15:00,93.342,93.375,93.342,93.375,26870791.0
2005-09-16 05:16:00,93.373,93.38,93.365,93.365,59120601.0
2005-09-16 05:17:00,93.36,93.389,93.36,93.37,40074624.0
2005-09-16 05:18:00,93.37,93.388,93.36,93.36,183337569.0
2005-09-16 05:19:00,93.373,93.384,93.37,93.37,16076376.0
2005-09-16 05:20:00,93.373,93.38,93.372,93.38,32399215.0
2005-09-16 05:21:00,93.365,93.379,93.353,93.353,38536668.0
2005-09-16 05:22:00,93.36,93.372,93.359,93.372,49338663.0
2005-09-16 05:23:00,93.375,93.379,93.375,93.375,4104170.0
2005-09-16 05:24:00,93.367,93.37,93.315,93.315,140806811.0
2005-09-16 05:25:00,93.35,93.367,93.345,93.365,107630991.0
2005-09-16 05:26:00,93.375,93.375,93.335,93.335,57500270.0
2005-09-16 05:27:00,93.338,93.373,93.338,93.373,103741115.0
2005-09-16 05:28:00,93.373,93.39,93.373,93.385,78728395.0
2005-09-16 05:29:00,93.39,93.405,93.379,93.385,261888553.0
2005-09-16 05:30:00,93.38,93.388,93.38,93.388,94282582.0
2005-09-16 05:31:00,93.385,93.4,93.378,93.4,56675828.0
2005-09-16 05:32:00,93.402,93.404,93.38,93.38,32439695.0
2005-09-16 05:33:00,93.38,93.39,93.363,93.375,94125419.0
2005-09-16 05:34:00,93.372,93.41,93.372,93.385,133741935.0
2005-09-16 05:35:00,93.38,93.39,93.377,93.39,43999129.0
2005-09-16 05:36:00,93.39,93.395,93.382,93.383,23308906.0
2005-09-16 05:37:00,93.38,93.39,93.38,93.39,225924926.0
2005-09-16 05:38:00,93.385,93.41,93.385,93.395,26548972.0
2005-09-16 05:39:00,93.405,93.415,93.395,93.395,107416001.0
2005-09-16 05:40:00,93.398,93.423,93.395,93.395,103814783.0
2005-09-16 05:41:00,93.402,93.402,93.375,93.385,36143845.0
2005-09-16 05:42:00,93.39,93.41,93.39,93.41,6995774.0
2005-09-16 05:43:00,93.405,93.413,93.405,93.405,88493863.0
2005-09-16 05:44:00,93.403,93.404,93.39,93.39,52571349.0
2005-09-16 05:45:00,93.38,93.398,93.38,93.385,38664152.0
2005-09-16 05:46:00,93.39,93.398,93.381,93.398,128031009.0
2005-09-16 05:47:00,93.392,93.41,93.391,93.41,245327351.0
2005-09-16 05:48:00,93.41,93.42,93.385,93.395,35098283.0
2005-09-16 05:49:00,93.397,93.433,93.397,93.41,80555383.0
2005-09-16 05:50:00,93.423,93.425,93.4,93.41,25981739.0
2005-09-16 05:51:00,93.42,93.42,93.402,93.405,112957227.0
2005-09-16 05:52:00,93.41,93.432,93.41,93.43,37382930.0
2005-09-16 05:53:00,93.42,93.42,93.395,93.395,33244294.0
2005-09-16 05:54:00,93.4,93.415,93.4,93.415,35735611.0
2005-09-16 05:55:00,93.405,93.42,93.375,93.405,144356630.0
2005-09-16 05:56:00,93.417,93.434,93.411,93.425,299960178.0
2005-09-16 05:57:00,93.427,93.427,93.42,93.42,56575750.0
2005-09-16 05:58:00,93.415,93.42,93.41,93.41,89559419.0
2005-09-16 05:59:00,93.42,93.436,93.391,93.43,156424580.0
2005-09-16 06:00:00,93.44,93.45,93.388,93.422,17742599.0
2005-09-16 06:01:00,93.435,93.435,93.411,93.418,109157414.0
2005-09-16 06:02:00,93.42,93.42,93.395,93.4,32528577.0
2005-09-16 06:03:00,93.41,93.425,93.407,93.41,84068129.0
2005-09-16 06:04:00,93.41,93.423,93.409,93.415,24445455.0
2005-09-16 06:05:00,93.405,93.415,93.4,93.415,68724920.0
2005-09-16 06:06:00,93.41,93.41,93.39,93.395,47948038.0
2005-09-16 06:07:00,93.395,93.413,93.385,93.385,375344061.0
2005-09-16 06:08:00,93.4,93.403,93.394,93.4,45296059.0
2005-09-16 06:09:00,93.4,93.405,93.39,93.395,65074547.0
2005-09-16 06:10:00,93.405,93.405,93.39,93.393,22475192.0
2005-09-16 06:11:00,93.4,93.412,93.4,93.405,8413526.0
2005-09-16 06:12:00,93.395,93.43,93.377,93.43,14903330.0
2005-09-16 06:13:00,93.425,93.436,93.421,93.423,86642232.0
2005-09-16 06:14:00,93.435,93.435,93.372,93.425,20095501.0
2005-09-16 06:15:00,93.405,93.428,93.39,93.41,62777046.0
2005-09-16 06:16:00,93.397,93.404,93.373,93.373,142161954.0
2005-09-16 06:17:00,93.385,93.385,93.365,93.375,58450971.0
2005-09-16 06:18:00,93.375,93.395,93.375,93.38,2826860.0
2005-09-16 06:19:00,93.375,93.389,93.358,93.363,121121210.0
2005-09-16 06:20:00,93.37,93.383,93.33,93.383,75818963.0
2005-09-16 06:21:00,93.385,93.41,93.375,93.4,86396734.0
2005-09-16 06:22:00,93.395,93.405,93.383,93.4,73710380.0
2005-09-16 06:23:00,93.4,93.425,93.372,93.39,155179914.0
2005-09-16 06:24:00,93.385,93.402,93.335,93.4,16961803.0
2005-09-16 06:25:00,93.405,93.405,93.373,93.39,131358120.0
2005-09-16 06:26:00,93.4,93.402,93.349,93.375,124157538.0
2005-09-16 06:27:00,93.375,93.4,93.375,93.395,28678501.0
2005-09-16 06:28:00,93.385,93.403,93.385,93.395,4868790.0
2005-09-16 06:29:00,93.39,93.415,93.355,93.355,271269000.0
2005-09-16 06:30:00,93.367,93.367,93.35,93.36,27894904.0
2005-09-16 06:31:00,93.355,93.374,93.355,93.355,158283158.0
2005-09-16 06:32:00,93.358,93.358,93.275,93.3,200194750.0
2005-09-16 06:33:00,93.302,93.35,93.302,93.34,90813742.0
2005-09-16 06:34:00,93.34,93.35,93.31,93.345,84071421.0
2005-09-16 06:35:00,93.325,93.357,93.305,93.305,22574986.0
2005-09-16 06:36:00,93.34,93.365,93.33,93.348,259499448.0
2005-09-16 06:37:00,93.34,93.377,93.338,93.345,63424978.0
2005-09-16 06:38:00,93.345,93.367,93.345,93.358,34699708.0
2005-09-16 06:39:00,93.365,93.371,93.358,93.36,103010658.0
2005-09-16 06:40:00,93.352,93.37,93.34,93.37,5099821.0
2005-09-16 06:41:00,93.375,93.42,93.375,93.4,9185531.0
2005-09-16 06:42:00,93.395,93.41,93.368,93.38,203721248.0
2005-09-16 06:43:00,93.375,93.42,93.368,93.39,103065532.0
2005-09-16 06:44:00,93.393,93.42,93.38,93.42,313918298.0
2005-09-16 06:45:00,93.415,93.431,93.395,93.42,11496756.0
2005-09-16 06:46:00,93.415,93.415,93.375,93.4,30853936.0
2005-09-16 06:47:00,93.385,93.393,93.37,93.37,58850625.0
2005-09-16 06:48:00,93.38,93.403,93.38,93.385,48657175.0
2005-09-16 06:49:00,93.383,93.407,93.383,93.4,39761332.0
2005-09-16 06:50:00,93.4,93.4,93.372,93.372,34521991.0
2005-09-16 06:51:00,93.37,93.385,93.37,93.383,71473994.0
2005-09-16 06:52:00,93.37,93.399,93.37,93.39,124387052.0
2005-09-16 06:53:00,93.4,93.405,93.385,93.395,80244147.0
2005-09-16 06:54:00,93.405,93.42,93.385,93.385,88739629.0
2005-09-16 06:55:00,93.41,93.41,93.385,93.4,55966588.0
2005-09-16 06:56:00,93.385,93.4,93.38,93.4,65594781.0
2005-09-16 06:57:00,93.395,93.413,93.395,93.407,19027994.0
2005-09-16 06:58:00,93.402,93.415,93.402,93.41,144546374.0
2005-09-16 06:59:00,93.41,93.425,93.385,93.425,242944887.0
2005-09-16 07:00:00,93.42,93.42,93.402,93.405,12352484.0
2005-09-16 07:01:00,93.415,93.421,93.41,93.415,229787180.0
2005-09-16 07:02:00,93.4,93.42,93.4,93.42,14254239.0
2005-09-16 07:03:00,93.42,93.425,93.389,93.425,67634085.0
2005-09-16 07:04:00,93.42,93.42,93.405,93.415,106754210.0
2005-09-16 07:05:00,93.413,93.413,93.395,93.395,51604894.0
2005-09-16 07:06:00,93.395,93.395,93.36,93.36,127398788.0
2005-09-16 07:07:00,93.355,93.355,93.312,93.347,54225855.0
2005-09-16 07:08:00,93.345,93.367,93.345,93.35,43411090.0
2005-09-16 07:09:00,93.358,93.365,93.344,93.365,47236785.0
2005-09-16 07:10:00,93.382,93.382,93.35,93.37,115357377.0
2005-09-16 07:11:00,93.365,93.385,93.365,93.375,32577659.0
2005-09-16 07:12:00,93.38,93.404,93.38,93.387,114299508.0
2005-09-16 07:13:00,93.39,93.412,93.39,93.412,53200849.0
2005-09-16 07:14:00,93.41,93.428,93.41,93.415,219847525.0
2005-09-16 07:15:00,93.41,93.435,93.387,93.387,794391806.0
2005-09-16 07:16:00,93.415,93.415,93.4,93.415,149392198.0
2005-09-16 07:17:00,93.415,93.415,93.395,93.395,39291478.0
2005-09-16 07:18:00,93.395,93.41,93.384,93.41,681882499.0
2005-09-16 07:19:00,93.395,93.415,93.365,93.405,94950600.0
2005-09-16 07:20:00,93.41,93.41,93.38,93.405,363205229.0
2005-09-16 07:21:00,93.392,93.4,93.372,93.372,75974090.0
2005-09-16 07:22:00,93.375,93.42,93.375,93.41,30524116.0
2005-09-16 07:23:00,93.41,93.46,93.385,93.46,123393634.0
2005-09-16 07:24:00,93.463,93.482,93.416,93.482,25005042.0
2005-09-16 07:25:00,93.49,93.52,93.475,93.503,87529680.0
2005-09-16 07:26:00,93.51,93.51,93.475,93.483,52258910.0
2005-09-16 07:27:00,93.465,93.5,93.465,93.473,70276950.0
2005-09-16 07:28:00,93.478,93.515,93.477,93.48,179578966.0
2005-09-16 07:29:00,93.475,93.515,93.475,93.485,71782457.0
2005-09-16 07:30:00,93.48,93.505,93.455,93.505,169064499.0
2005-09-16 07:31:00,93.497,93.53,93.497,93.515,21638440.0
2005-09-16 07:32:00,93.515,93.528,93.495,93.505,135300273.0
2005-09-16 07:33:00,93.507,93.538,93.505,93.538,66963108.0
2005-09-16 07:34:00,93.54,93.54,93.5,93.515,11430482.0
2005-09-16 07:35:00,93.515,93.575,93.515,93.545,26017575.0
2005-09-16 07:36:00,93.533,93.543,93.518,93.52,344555413.0
2005-09-16 07:37:00,93.523,93.565,93.523,93.565,11825336.0
2005-09-16 07:38:00,93.555,93.57,93.525,93.555,92420732.0
2005-09-16 07:39:00,93.555,93.565,93.553,93.553,100437655.0
2005-09-16 07:40:00,93.567,93.572,93.555,93.558,83229100.0
2005-09-16 07:41:00,93.57,93.575,93.555,93.57,167059910.0
2005-09-16 07:42:00,93.56,93.575,93.56,93.57,37222139.0
2005-09-16 07:43:00,93.555,93.584,93.555,93.558,79367636.0
2005-09-16 07:44:00,93.552,93.552,93.525,93.535,21198576.0
2005-09-16 07:45:00,93.533,93.58,93.533,93.56,38046913.0
2005-09-16 07:46:00,93.565,93.565,93.555,93.555,58469496.0
2005-09-16 07:47:00,93.555,93.575,93.55,93.55,52114422.0
2005-09-16 07:48:00,93.54,93.54,93.51,93.525,48019907.0
2005-09-16 07:49:00,93.513,93.536,93.513,93.535,24960653.0
2005-09-16 07:50:00,93.545,93.545,93.521,93.53,183769533.0
2005-09-16 07:51:00,93.525,93.535,93.522,93.535,6112708.0
2005-09-16 07:52:00,93.525,93.53,93.5,93.53,430773129.0
2005-09-16 07:53:00,93.533,93.533,93.496,93.497,103490010.0
2005-09-16 07:54:00,93.505,93.515,93.505,93.505,29104378.0
2005-09-16 07:55:00,93.5,93.505,93.495,93.495,112665581.0
2005-09-16 07:56:00,93.51,93.52,93.49,93.505,43890291.0
2005-09-16 07:57:00,93.51,93.53,93.507,93.52,87318448.0
2005-09-16 07:58:00,93.525,93.525,93.495,93.495,91236631.0
2005-09-16 07:59:00,93.49,93.51,93.49,93.495,68552533.0
2005-09-16 08:00:00,93.485,93.503,93.484,93.503,125747357.0
2005-09-16 08:01:00,93.492,93.508,93.483,93.483,57709923.0
2005-09-16 08:02:00,93.495,93.527,93.495,93.525,149506924.0
2005-09-16 08:03:00,93.535,93.551,93.53,93.53,67318723.0
2005-09-16 08:04:00,93.525,93.538,93.515,93.53,42461606.0
2005-09-16 08:05:00,93.54,93.54,93.525,93.54,17038847.0
2005-09-16 08:06:00,93.535,93.535,93.525,93.53,101176654.0
2005-09-16 08:07:00,93.538,93.562,93.53,93.562,152225849.0
2005-09-16 08:08:00,93.567,93.587,93.548,93.55,40698849.0
2005-09-16 08:09:00,93.555,93.573,93.55,93.573,259758476.0
2005-09-16 08:10:00,93.58,93.598,93.565,93.598,69047477.0
2005-09-16 08:11:00,93.582,93.595,93.572,93.595,50043346.0
2005-09-16 08:12:00,93.585,93.595,93.57,93.582,37728504.0
2005-09-16 08:13:00,93.593,93.62,93.575,93.595,13323150.0
2005-09-16 08:14:00,93.595,93.595,93.58,93.59,12530358.0
2005-09-16 08:15:00,93.585,93.585,93.54,93.543,77146414.0
2005-09-16 08:16:00,93.55,93.55,93.525,93.535,23772863.0
2005-09-16 08:17:00,93.53,93.54,93.515,93.515,128642117.0
2005-09-16 08:18:00,93.5,93.52,93.5,93.505,113512495.0
2005-09-16 08:19:00,93.515,93.516,93.502,93.505,64662646.0
2005-09-16 08:20:00,93.5,93.508,93.475,93.475,147369705.0
2005-09-16 08:21:00,93.495,93.513,93.495,93.51,37889481.0
2005-09-16 08:22:00,93.515,93.525,93.488,93.488,70325116.0
2005-09-16 08:23:00,93.493,93.5,93.459,93.485,361363233.0
2005-09-16 08:24:00,93.485,93.495,93.485,93.49,162929797.0
2005-09-16 08:25:00,93.49,93.49,93.478,93.48,189540082.0
2005-09-16 08:26:00,93.48,93.486,93.452,93.452,51763238.0
2005-09-16 08:27:00,93.455,93.485,93.455,93.46,81031350.0
2005-09-16 08:28:00,93.45,93.485,93.45,93.485,11309598.0
2005-09-16 08:29:00,93.475,93.48,93.467,93.48,67943324.0
2005-09-16 08:30:00,93.48,93.49,93.463,93.48,81420456.0
2005-09-16 08:31:00,93.49,93.493,93.44,93.48,544597672.0
2005-09-16 08:32:00,93.475,93.499,93.475,93.482,81406925.0
2005-09-16 08:33:00,93.49,93.495,93.48,93.495,28555534.0
2005-09-16 08:34:00,93.495,93.513,93.49,93.49,211805271.0
2005-09-16 08:35:00,93.482,93.5,93.462,93.49,133746165.0
2005-09-16 08:36:00,93.49,93.525,93.475,93.49,75527070.0
2005-09-16 08:37:00,93.505,93.52,93.49,93.495,67893343.0
2005-09-16 08:38:00,93.5,93.518,93.495,93.495,286213609.0
2005-09-16 08:39:00,93.515,93.521,93.515,93.515,247182727.0
2005-09-16 08:40:00,93.52,93.535,93.505,93.535,79634626.0
2005-09-16 08:41:00,93.53,93.53,93.515,93.515,41039140.0
2005-09-16 08:42:00,93.517,93.535,93.517,93.52,177105587.0
2005-09-16 08:43:00,93.523,93.535,93.495,93.503,89802715.0
2005-09-16 08:44:00,93.495,93.51,93.46,93.465,33461622.0
2005-09-16 08:45:00,93.465,93.5,93.43,93.5,27327934.0
2005-09-16 08:46:00,93.475,93.479,93.425,93.46,61663524.0
2005-09-16 08:47:00,93.442,93.463,93.436,93.457,55575325.0
2005-09-16 08:48:00,93.465,93.492,93.45,93.485,129037789.0
2005-09-16 08:49:00,93.485,93.515,93.485,93.51,172527048.0
2005-09-16 08:50:00,93.495,93.52,93.48,93.48,43015770.0
2005-09-16 08:51:00,93.47,93.485,93.433,93.463,16693447.0
2005-09-16 08:52:00,93.46,93.491,93.432,93.472,55808599.0
2005-09-16 08:53:00,93.48,93.48,93.448,93.48,127039856.0
2005-09-16 08:54:00,93.483,93.483,93.458,93.465,18903447.0
2005-09-16 08:55:00,93.47,93.47,93.41,93.453,70613476.0
2005-09-16 08:56:00,93.443,93.46,93.375,93.39,41427048.0
2005-09-16 08:57:00,93.37,93.43,93.37,93.415,73743183.0
2005-09-16 08:58:00,93.42,93.43,93.405,93.405,19049117.0
2005-09-16 08:59:00,93.42,93.435,93.41,93.41,100309467.0
2005-09-16 09:00:00,93.42,93.435,93.405,93.435,101366150.0
2005-09-16 09:01:00,93.44,93.455,93.407,93.455,125235996.0
2005-09-16 09:02:00,93.445,93.5,93.445,93.48,79302148.0
2005-09-16 09:03:00,93.482,93.482,93.442,93.46,19634496.0
2005-09-16 09:04:00,93.45,93.458,93.435,93.453,96291122.0
2005-09-16 09:05:00,93.455,93.462,93.455,93.455,119312164.0
2005-09-16 09:06:00,93.455,93.48,93.445,93.48,117703113.0
2005-09-16 09:07:00,93.475,93.5,93.473,93.49,80863543.0
2005-09-16 09:08:00,93.49,93.5,93.47,93.48,25186513.0
2005-09-16 09:09:00,93.483,93.483,93.43,93.47,110314086.0
2005-09-16 09:10:00,93.463,93.49,93.445,93.47,14505478.0
2005-09-16 09:11:00,93.47,93.49,93.47,93.47,23576240.0
2005-09-16 09:12:00,93.465,93.475,93.455,93.47,55577352.0
2005-09-16 09:13:00,93.47,93.515,93.455,93.515,54938322.0
2005-09-16 09:14:00,93.515,93.515,93.465,93.465,56439640.0
2005-09-16 09:15:00,93.445,93.503,93.445,93.5,11214905.0
2005-09-16 09:16:00,93.505,93.52,93.47,93.495,72844558.0
2005-09-16 09:17:00,93.49,93.515,93.48,93.515,74797943.0
2005-09-16 09:18:00,93.51,93.55,93.51,93.55,7692615.0
2005-09-16 09:19:00,93.55,93.55,93.515,93.545,542774351.0
2005-09-16 09:20:00,93.545,93.545,93.475,93.503,69662152.0
2005-09-16 09:21:00,93.512,93.512,93.48,93.49,52687810.0
2005-09-16 09:22:00,93.475,93.507,93.47,93.47,81069357.0
2005-09-16 09:23:00,93.465,93.494,93.465,93.49,34323497.0
2005-09-16 09:24:00,93.505,93.51,93.488,93.51,105734383.0
2005-09-16 09:25:00,93.478,93.514,93.478,93.5,101228059.0
2005-09-16 09:26:00,93.5,93.5,93.474,93.475,217310046.0
2005-09-16 09:27:00,93.485,93.502,93.435,93.46,35990584.0
2005-09-16 09:28:00,93.465,93.485,93.39,93.435,23470345.0
2005-09-16 09:29:00,93.445,93.467,93.445,93.467,45311920.0
2005-09-16 09:30:00,93.47,93.47,93.44,93.44,209050426.0
2005-09-16 09:31:00,93.433,93.455,93.415,93.455,39111216.0
2005-09-16 09:32:00,93.465,93.467,93.463,93.463,7724853.0
2005-09-16 09:33:00,93.47,93.485,93.468,93.485,122121159.0
2005-09-16 09:34:00,93.49,93.49,93.44,93.46,16013819.0
2005-09-16 09:35:00,93.46,93.515,93.45,93.453,59620033.0
2005-09-16 09:36:00,93.465,93.5,93.46,93.462,118789826.0
2005-09-16 09:37:00,93.485,93.515,93.443,93.443,15559845.0
2005-09-16 09:38:00,93.44,93.5,93.44,93.46,159110003.0
2005-09-16 09:39:00,93.435,93.471,93.435,93.47,90478040.0
2005-09-16 09:40:00,93.465,93.465,93.425,93.425,154480248.0
2005-09-16 09:41:00,93.432,93.448,93.427,93.448,69381524.0
2005-09-16 09:42:00,93.44,93.452,93.433,93.45,36279242.0
2005-09-16 09:43:00,93.442,93.455,93.43,93.452,15954369.0
2005-09-16 09:44:00,93.455,93.472,93.455,93.46,159424225.0
2005-09-16 09:45:00,93.45,93.479,93.45,93.465,94938456.0
2005-09-16 09:46:00,93.465,93.475,93.45,93.465,102421030.0
2005-09-16 09:47:00,93.47,93.48,93.467,93.48,51138427.0
2005-09-16 09:48:00,93.49,93.49,93.468,93.47,26711862.0
2005-09-16 09:49:00,93.47,93.49,93.433,93.433,477053498.0
2005-09-16 09:50:00,93.435,93.47,93.435,93.47,475839149.0
2005-09-16 09:51:00,93.465,93.466,93.44,93.443,112262903.0
2005-09-16 09:52:00,93.445,93.454,93.428,93.43,57737003.0
2005-09-16 09:53:00,93.43,93.475,93.43,93.44,67345517.0
2005-09-16 09:54:00,93.43,93.448,93.43,93.435,142694234.0
2005-09-16 09:55:00,93.435,93.465,93.43,93.43,83906432.0
2005-09-16 09:56:00,93.435,93.47,93.435,93.445,645790263.0
2005-09-16 09:57:00,93.43,93.455,93.43,93.455,140175716.0
2005-09-16 09:58:00,93.45,93.462,93.449,93.45,196863229.0
2005-09-16 09:59:00,93.46,93.46,93.445,93.453,114527321.0
2005-09-16 10:00:00,93.47,93.47,93.442,93.455,99683455.0
2005-09-16 10:01:00,93.475,93.475,93.46,93.47,15239914.0
2005-09-16 10:02:00,93.47,93.47,93.435,93.455,281741462.0
2005-09-16 10:03:00,93.453,93.46,93.453,93.46,12186666.0
2005-09-16 10:04:00,93.455,93.455,93.444,93.445,71522379.0
2005-09-16 10:05:00,93.435,93.46,93.435,93.455,49925864.0
2005-09-16 10:06:00,93.443,93.451,93.44,93.44,33675504.0
2005-09-16 10:07:00,93.445,93.457,93.435,93.457,96749253.0
2005-09-16 10:08:00,93.447,93.464,93.44,93.44,69202721.0
2005-09-16 10:09:00,93.427,93.439,93.423,93.43,124766335.0
2005-09-16 10:10:00,93.44,93.444,93.405,93.44,80123937.0
2005-09-16 10:11:00,93.425,93.475,93.425,93.46,77520949.0
2005-09-16 10:12:00,93.465,93.475,93.465,93.472,124035405.0
2005-09-16 10:13:00,93.485,93.498,93.482,93.485,78927880.0
2005-09-16 10:14:00,93.488,93.493,93.45,93.473,159953440.0
2005-09-16 10:15:00,93.48,93.51,93.478,93.51,100771467.0
2005-09-16 10:16:00,93.51,93.513,93.48,93.505,38030533.0
2005-09-16 10:17:00,93.51,93.553,93.51,93.553,20977413.0
2005-09-16 10:18:00,93.55,93.583,93.55,93.565,13449558.0
2005-09-16 10:19:00,93.563,93.575,93.555,93.565,107156610.0
2005-09-16 10:20:00,93.57,93.595,93.57,93.58,131355532.0
2005-09-16 10:21:00,93.585,93.585,93.521,93.575,57735134.0
2005-09-16 10:22:00,93.585,93.625,93.56,93.615,82201853.0
2005-09-16 10:23:00,93.605,93.62,93.575,93.595,68025790.0
2005-09-16 10:24:00,93.585,93.635,93.57,93.592,77358865.0
2005-09-16 10:25:00,93.597,93.615,93.586,93.615,40202256.0
2005-09-16 10:26:00,93.605,93.605,93.58,93.6,49249379.0
2005-09-16 10:27:00,93.605,93.605,93.575,93.575,104485520.0
2005-09-16 10:28:00,93.565,93.59,93.552,93.552,533754877.0
2005-09-16 10:29:00,93.565,93.6,93.565,93.585,303394560.0
2005-09-16 10:30:00,93.572,93.593,93.569,93.58,31718357.0
2005-09-16 10:31:00,93.57,93.585,93.565,93.565,138816210.0
2005-09-16 10:32:00,93.56,93.615,93.56,93.58,114610058.0
2005-09-16 10:33:00,93.565,93.587,93.563,93.585,57690942.0
2005-09-16 10:34:00,93.595,93.6,93.58,93.6,7641519.0
2005-09-16 10:35:00,93.59,93.598,93.58,93.58,66913351.0
2005-09-16 10:36:00,93.585,93.588,93.572,93.58,216014996.0
2005-09-16 10:37:00,93.57,93.6,93.57,93.6,18004531.0
2005-09-16 10:38:00,93.6,93.615,93.587,93.615,58908948.0
2005-09-16 10:39:00,93.595,93.595,93.583,93.593,185003531.0
2005-09-16 10:40:00,93.6,93.611,93.595,93.61,548587181.0
2005-09-16 10:41:00,93.615,93.635,93.59,93.635,75588544.0
2005-09-16 10:42:00,93.61,93.63,93.61,93.61,262448376.0
2005-09-16 10:43:00,93.62,93.652,93.62,93.652,47515137.0
2005-09-16 10:44:00,93.65,93.65,93.64,93.645,74479303.0
2005-09-16 10:45:00,93.64,93.659,93.636,93.64,593192640.0
2005-09-16 10:46:00,93.632,93.685,93.632,93.685,32491456.0
2005-09-16 10:47:00,93.69,93.69,93.635,93.655,92059581.0
2005-09-16 10:48:00,93.653,93.67,93.623,93.63,445427176.0
2005-09-16 10:49:00,93.637,93.65,93.633,93.645,62570472.0
2005-09-16 10:50:00,93.635,93.655,93.615,93.65,118643939.0
2005-09-16 10:51:00,93.635,93.635,93.6,93.623,9982582.0
2005-09-16 10:52:00,93.64,93.64,93.608,93.615,202681735.0
2005-09-16 10:53:00,93.607,93.627,93.607,93.612,19970020.0
2005-09-16 10:54:00,93.61,93.66,93.61,93.66,43647854.0
2005-09-16 10:55:00,93.66,93.67,93.65,93.655,21833178.0
2005-09-16 10:56:00,93.65,93.675,93.645,93.675,384298669.0
2005-09-16 10:57:00,93.665,93.68,93.655,93.655,111655694.0
2005-09-16 10:58:00,93.673,93.675,93.655,93.655,73487122.0
2005-09-16 10:59:00,93.66,93.66,93.645,93.66,631441375.0
2005-09-16 11:00:00,93.655,93.67,93.645,93.67,145602460.0
2005-09-16 11:01:00,93.675,93.715,93.66,93.695,196592976.0
2005-09-16 11:02:00,93.69,93.705,93.677,93.7,98664832.0
2005-09-16 11:03:00,93.69,93.71,93.685,93.705,111103740.0
2005-09-16 11:04:00,93.705,93.755,93.705,93.72,424517521.0
2005-09-16 11:05:00,93.715,93.72,93.71,93.72,114746181.0
2005-09-16 11:06:00,93.715,93.74,93.713,93.713,96512474.0
2005-09-16 11:07:00,93.713,93.713,93.675,93.682,161024404.0
2005-09-16 11:08:00,93.685,93.69,93.67,93.67,646074227.0
2005-09-16 11:09:00,93.685,93.695,93.633,93.695,20896464.0
2005-09-16 11:10:00,93.703,93.703,93.674,93.695,39970823.0
2005-09-16 11:11:00,93.7,93.7,93.687,93.695,30001013.0
2005-09-16 11:12:00,93.685,93.71,93.653,93.705,92350180.0
2005-09-16 11:13:00,93.695,93.725,93.68,93.7,241001248.0
2005-09-16 11:14:00,93.7,93.709,93.68,93.7,236027103.0
2005-09-16 11:15:00,93.71,93.714,93.69,93.7,31409269.0
2005-09-16 11:16:00,93.7,93.7,93.69,93.697,31874900.0
2005-09-16 11:17:00,93.698,93.703,93.692,93.698,198829821.0
2005-09-16 11:18:00,93.69,93.698,93.685,93.69,61861856.0
2005-09-16 11:19:00,93.69,93.7,93.68,93.7,95169071.0
2005-09-16 11:20:00,93.695,93.695,93.657,93.67,23609085.0
2005-09-16 11:21:00,93.665,93.671,93.653,93.653,18257260.0
2005-09-16 11:22:00,93.655,93.657,93.634,93.635,86456929.0
2005-09-16 11:23:00,93.645,93.645,93.63,93.645,136702801.0
2005-09-16 11:24:00,93.64,93.65,93.63,93.63,47366574.0
2005-09-16 11:25:00,93.625,93.64,93.615,93.63,30559741.0
2005-09-16 11:26:00,93.635,93.648,93.635,93.645,107467533.0
2005-09-16 11:27:00,93.65,93.662,93.645,93.645,25466464.0
2005-09-16 11:28:00,93.645,93.66,93.643,93.65,367483698.0
2005-09-16 11:29:00,93.65,93.655,93.637,93.65,42597528.0
2005-09-16 11:30:00,93.642,93.655,93.605,93.65,90959863.0
2005-09-16 11:31:00,93.642,93.675,93.642,93.653,47347099.0
2005-09-16 11:32:00,93.67,93.68,93.635,93.67,227020709.0
2005-09-16 11:33:00,93.662,93.675,93.645,93.665,88245662.0
2005-09-16 11:34:00,93.665,93.665,93.65,93.665,35403584.0
2005-09-16 11:35:00,93.648,93.667,93.648,93.667,56414977.0
2005-09-16 11:36:00,93.67,93.68,93.65,93.66,15594786.0
2005-09-16 11:37:00,93.665,93.668,93.657,93.66,19295084.0
2005-09-16 11:38:00,93.655,93.67,93.645,93.645,47188103.0
2005-09-16 11:39:00,93.645,93.67,93.645,93.67,7693758.0
2005-09-16 11:40:00,93.675,93.675,93.649,93.653,171835023.0
2005-09-16 11:41:00,93.65,93.67,93.65,93.67,54776085.0
2005-09-16 11:42:00,93.67,93.673,93.65,93.673,36623049.0
2005-09-16 11:43:00,93.68,93.68,93.61,93.625,122943361.0
2005-09-16 11:44:00,93.622,93.642,93.622,93.642,54323125.0
2005-09-16 11:45:00,93.645,93.645,93.625,93.625,31419146.0
2005-09-16 11:46:00,93.63,93.635,93.62,93.623,430660506.0
2005-09-16 11:47:00,93.622,93.632,93.622,93.625,41423194.0
2005-09-16 11:48:00,93.615,93.62,93.595,93.62,134221169.0
2005-09-16 11:49:00,93.615,93.633,93.6,93.623,33351126.0
2005-09-16 11:50:00,93.635,93.645,93.615,93.625,110541536.0
2005-09-16 11:51:00,93.628,93.658,93.628,93.658,325668956.0
2005-09-16 11:52:00,93.657,93.657,93.646,93.653,200654936.0
2005-09-16 11:53:00,93.66,93.67,93.65,93.65,97785624.0
2005-09-16 11:54:00,93.65,93.65,93.59,93.63,142372973.0
2005-09-16 11:55:00,93.625,93.636,93.595,93.595,277642914.0
2005-09-16 11:56:00,93.595,93.595,93.573,93.573,100062097.0
2005-09-16 11:57:00,93.59,93.59,93.562,93.585,81232649.0
2005-09-16 11:58:00,93.585,93.585,93.545,93.585,57893543.0
2005-09-16 11:59:00,93.59,93.59,93.575,93.58,57303374.0
2005-09-16 12:00:00,93.58,93.58,93.57,93.58,51220155.0
2005-09-16 12:01:00,93.575,93.585,93.525,93.525,125614077.0
2005-09-16 12:02:00,93.52,93.545,93.49,93.535,198569694.0
2005-09-16 12:03:00,93.55,93.61,93.55,93.55,1169514945.0
2005-09-16 12:04:00,93.54,93.549,93.528,93.528,65700966.0
2005-09-16 12:05:00,93.515,93.54,93.505,93.505,108795323.0
2005-09-16 12:06:00,93.515,93.527,93.501,93.515,63280513.0
2005-09-16 12:07:00,93.517,93.517,93.49,93.5,21505018.0
2005-09-16 12:08:00,93.49,93.496,93.485,93.485,91375752.0
2005-09-16 12:09:00,93.475,93.52,93.475,93.52,54737386.0
2005-09-16 12:10:00,93.515,93.53,93.485,93.53,111200208.0
2005-09-16 12:11:00,93.525,93.56,93.515,93.545,91847009.0
2005-09-16 12:12:00,93.54,93.56,93.54,93.545,163511153.0
2005-09-16 12:13:00,93.545,93.568,93.545,93.55,126343446.0
2005-09-16 12:14:00,93.545,93.564,93.54,93.555,49363165.0
2005-09-16 12:15:00,93.555,93.555,93.53,93.545,33243169.0
2005-09-16 12:16:00,93.523,93.55,93.518,93.55,183270790.0
2005-09-16 12:17:00,93.555,93.555,93.52,93.54,24956782.0
2005-09-16 12:18:00,93.543,93.543,93.52,93.54,395706774.0
2005-09-16 12:19:00,93.555,93.555,93.525,93.525,229653274.0
2005-09-16 12:20:00,93.54,93.56,93.54,93.543,22352898.0
2005-09-16 12:21:00,93.555,93.555,93.53,93.535,109583928.0
2005-09-16 12:22:00,93.535,93.548,93.535,93.535,41425802.0
2005-09-16 12:23:00,93.525,93.533,93.525,93.533,16995016.0
2005-09-16 12:24:00,93.527,93.55,93.527,93.54,89007760.0
2005-09-16 12:25:00,93.533,93.545,93.533,93.54,53772197.0
2005-09-16 12:26:00,93.535,93.535,93.525,93.535,26698848.0
2005-09-16 12:27:00,93.525,93.545,93.525,93.53,13518151.0
2005-09-16 12:28:00,93.545,93.557,93.545,93.555,8544977.0
2005-09-16 12:29:00,93.56,93.578,93.55,93.55,28506121.0
2005-09-16 12:30:00,93.55,93.553,93.535,93.553,53606864.0
2005-09-16 12:31:00,93.565,93.565,93.53,93.53,88808199.0
2005-09-16 12:32:00,93.533,93.565,93.533,93.565,12527507.0
2005-09-16 12:33:00,93.55,93.55,93.54,93.543,16399361.0
2005-09-16 12:34:00,93.54,93.545,93.525,93.545,499781447.0
2005-09-16 12:35:00,93.54,93.555,93.513,93.52,36082218.0
2005-09-16 12:36:00,93.51,93.532,93.51,93.52,91843992.0
2005-09-16 12:37:00,93.522,93.53,93.522,93.525,173971190.0
2005-09-16 12:38:00,93.52,93.55,93.52,93.55,129643658.0
2005-09-16 12:39:00,93.545,93.551,93.527,93.527,80756620.0
2005-09-16 12:40:00,93.52,93.545,93.492,93.537,288293587.0
2005-09-16 12:41:00,93.53,93.55,93.53,93.55,51101075.0
2005-09-16 12:42:00,93.555,93.6,93.533,93.575,30310700.0
2005-09-16 12:43:00,93.593,93.6,93.552,93.6,81696474.0
2005-09-16 12:44:00,93.6,93.61,93.575,93.575,12261473.0
2005-09-16 12:45:00,93.57,93.58,93.56,93.575,70144302.0
2005-09-16 12:46:00,93.57,93.57,93.535,93.567,137136620.0
2005-09-16 12:47:00,93.563,93.565,93.54,93.565,182184269.0
2005-09-16 12:48:00,93.57,93.578,93.57,93.573,43091906.0
2005-09-16 12:49:00,93.583,93.61,93.583,93.595,98035732.0
2005-09-16 12:50:00,93.597,93.672,93.597,93.635,19638167.0
2005-09-16 12:51:00,93.655,93.673,93.655,93.67,167492259.0
2005-09-16 12:52:00,93.67,93.675,93.625,93.675,11225458.0
2005-09-16 12:53:00,93.672,93.672,93.655,93.66,70343330.0
2005-09-16 12:54:00,93.653,93.68,93.653,93.665,36453892.0
2005-09-16 12:55:00,93.677,93.7,93.653,93.66,101411577.0
2005-09-16 12:56:00,93.662,93.662,93.635,93.635,24845593.0
2005-09-16 12:57:00,93.63,93.63,93.61,93.62,109507897.0
2005-09-16 12:58:00,93.62,93.63,93.615,93.63,69483676.0
2005-09-16 12:59:00,93.63,93.64,93.61,93.64,29473901.0
2005-09-16 13:00:00,93.64,93.64,93.59,93.615,62459361.0
2005-09-16 13:01:00,93.625,93.628,93.59,93.6,366231764.0
2005-09-16 13:02:00,93.61,93.63,93.61,93.63,6645085.0
2005-09-16 13:03:00,93.617,93.631,93.6,93.602,61258775.0
2005-09-16 13:04:00,93.61,93.623,93.603,93.623,101246711.0
2005-09-16 13:05:00,93.617,93.634,93.607,93.607,123217888.0
2005-09-16 13:06:00,93.615,93.641,93.61,93.618,92551189.0
2005-09-16 13:07:00,93.62,93.62,93.594,93.605,250739406.0
2005-09-16 13:08:00,93.595,93.6,93.59,93.595,58508736.0
2005-09-16 13:09:00,93.6,93.62,93.595,93.615,165129322.0
2005-09-16 13:10:00,93.593,93.597,93.575,93.59,10697852.0
2005-09-16 13:11:00,93.585,93.61,93.575,93.575,74151565.0
2005-09-16 13:12:00,93.6,93.603,93.54,93.6,258202098.0
2005-09-16 13:13:00,93.6,93.611,93.592,93.592,40282266.0
2005-09-16 13:14:00,93.62,93.623,93.605,93.61,18254771.0
2005-09-16 13:15:00,93.61,93.62,93.607,93.61,32186120.0
2005-09-16 13:16:00,93.605,93.635,93.603,93.635,150895736.0
2005-09-16 13:17:00,93.625,93.635,93.62,93.625,54078915.0
2005-09-16 13:18:00,93.622,93.631,93.61,93.61,42048703.0
2005-09-16 13:19:00,93.613,93.625,93.613,93.62,64650976.0
2005-09-16 13:20:00,93.63,93.63,93.617,93.62,40622755.0
2005-09-16 13:21:00,93.63,93.63,93.602,93.615,34135212.0
2005-09-16 13:22:00,93.615,93.615,93.597,93.602,18271576.0
2005-09-16 13:23:00,93.603,93.615,93.59,93.615,281471534.0
2005-09-16 13:24:00,93.625,93.625,93.607,93.625,8969992.0
2005-09-16 13:25:00,93.615,93.63,93.607,93.613,139222714.0
2005-09-16 13:26:00,93.62,93.62,93.57,93.605,38101112.0
2005-09-16 13:27:00,93.6,93.61,93.588,93.588,47498464.0
2005-09-16 13:28:00,93.59,93.605,93.59,93.605,22290820.0
2005-09-16 13:29:00,93.603,93.663,93.603,93.635,197274647.0
2005-09-16 13:30:00,93.63,93.66,93.63,93.66,18595893.0
2005-09-16 13:31:00,93.655,93.67,93.645,93.65,104867661.0
2005-09-16 13:32:00,93.632,93.65,93.59,93.615,103571256.0
2005-09-16 13:33:00,93.572,93.645,93.572,93.645,122220082.0
2005-09-16 13:34:00,93.64,93.66,93.64,93.645,70605572.0
2005-09-16 13:35:00,93.635,93.655,93.635,93.655,158235508.0
2005-09-16 13:36:00,93.665,93.665,93.639,93.652,149597713.0
2005-09-16 13:37:00,93.64,93.645,93.615,93.632,13971538.0
2005-09-16 13:38:00,93.63,93.645,93.63,93.64,63410964.0
2005-09-16 13:39:00,93.643,93.643,93.624,93.627,18689497.0
2005-09-16 13:40:00,93.635,93.635,93.594,93.595,120562843.0
2005-09-16 13:41:00,93.6,93.61,93.55,93.575,54496448.0
2005-09-16 13:42:00,93.585,93.597,93.572,93.585,99897817.0
2005-09-16 13:43:00,93.582,93.618,93.582,93.605,25299546.0
2005-09-16 13:44:00,93.6,93.616,93.587,93.6,687069868.0
2005-09-16 13:45:00,93.593,93.613,93.593,93.605,656679394.0
2005-09-16 13:46:00,93.592,93.605,93.592,93.595,21082273.0
2005-09-16 13:47:00,93.583,93.603,93.57,93.57,58611364.0
2005-09-16 13:48:00,93.57,93.57,93.49,93.535,85114298.0
2005-09-16 13:49:00,93.545,93.575,93.54,93.555,42490644.0
2005-09-16 13:50:00,93.55,93.577,93.55,93.565,95934239.0
2005-09-16 13:51:00,93.563,93.575,93.535,93.535,113830754.0
2005-09-16 13:52:00,93.535,93.57,93.535,93.555,57931443.0
2005-09-16 13:53:00,93.57,93.57,93.553,93.565,9284895.0
2005-09-16 13:54:00,93.57,93.57,93.56,93.56,105181286.0
2005-09-16 13:55:00,93.57,93.585,93.56,93.585,18522800.0
2005-09-16 13:56:00,93.575,93.577,93.563,93.563,184778577.0
2005-09-16 13:57:00,93.575,93.589,93.57,93.585,34649957.0
2005-09-16 13:58:00,93.58,93.585,93.565,93.585,97233937.0
2005-09-16 13:59:00,93.59,93.608,93.59,93.6,110132665.0
2005-09-16 14:00:00,93.615,93.615,93.592,93.595,9693992.0
2005-09-16 14:01:00,93.605,93.617,93.6,93.6,193008629.0
2005-09-16 14:02:00,93.595,93.635,93.592,93.635,38495288.0
2005-09-16 14:03:00,93.623,93.637,93.61,93.61,14161599.0
2005-09-16 14:04:00,93.605,93.64,93.597,93.64,79933847.0
2005-09-16 14:05:00,93.635,93.649,93.635,93.64,173600080.0
2005-09-16 14:06:00,93.635,93.645,93.635,93.645,62165517.0
2005-09-16 14:07:00,93.65,93.69,93.65,93.69,24216327.0
2005-09-16 14:08:00,93.682,93.695,93.662,93.685,77145350.0
2005-09-16 14:09:00,93.673,93.695,93.665,93.675,42983165.0
2005-09-16 14:10:00,93.68,93.68,93.63,93.67,71895616.0
2005-09-16 14:11:00,93.677,93.683,93.67,93.683,58281567.0
2005-09-16 14:12:00,93.67,93.685,93.655,93.685,16942239.0
2005-09-16 14:13:00,93.678,93.689,93.675,93.675,292193208.0
2005-09-16 14:14:00,93.68,93.705,93.68,93.695,30604853.0
2005-09-16 14:15:00,93.685,93.7,93.68,93.68,15409085.0
2005-09-16 14:16:00,93.695,93.695,93.666,93.675,92169932.0
2005-09-16 14:17:00,93.678,93.694,93.677,93.677,119862431.0
2005-09-16 14:18:00,93.68,93.687,93.673,93.673,41696399.0
2005-09-16 14:19:00,93.69,93.714,93.69,93.705,67533092.0
2005-09-16 14:20:00,93.708,93.708,93.655,93.675,62806019.0
2005-09-16 14:21:00,93.655,93.72,93.655,93.72,77233553.0
2005-09-16 14:22:00,93.73,93.73,93.683,93.725,76058178.0
2005-09-16 14:23:00,93.717,93.717,93.683,93.683,86024488.0
2005-09-16 14:24:00,93.688,93.718,93.675,93.677,53983130.0
2005-09-16 14:25:00,93.665,93.693,93.653,93.693,108712898.0
2005-09-16 14:26:00,93.693,93.701,93.662,93.693,807134471.0
2005-09-16 14:27:00,93.69,93.725,93.69,93.705,155872829.0
2005-09-16 14:28:00,93.695,93.717,93.69,93.69,92779215.0
2005-09-16 14:29:00,93.695,93.698,93.66,93.695,186559586.0
2005-09-16 14:30:00,93.69,93.715,93.655,93.7,73135796.0
2005-09-16 14:31:00,93.675,93.71,93.675,93.683,86571453.0
2005-09-16 14:32:00,93.695,93.82,93.695,93.82,124453476.0
2005-09-16 14:33:00,93.803,93.857,93.79,93.815,78436612.0
2005-09-16 14:34:00,93.812,93.84,93.79,93.81,46473287.0
2005-09-16 14:35:00,93.813,93.832,93.782,93.83,21533582.0
2005-09-16 14:36:00,93.83,93.858,93.805,93.833,102179711.0
2005-09-16 14:37:00,93.82,93.842,93.81,93.84,32670799.0
2005-09-16 14:38:00,93.835,93.88,93.83,93.855,108054978.0
2005-09-16 14:39:00,93.86,93.875,93.84,93.875,24848869.0
2005-09-16 14:40:00,93.873,93.9,93.858,93.9,50461886.0
2005-09-16 14:41:00,93.883,93.925,93.855,93.88,24260349.0
2005-09-16 14:42:00,93.865,93.87,93.833,93.833,51392278.0
2005-09-16 14:43:00,93.835,93.863,93.827,93.852,210679359.0
2005-09-16 14:44:00,93.84,93.862,93.84,93.853,337914211.0
2005-09-16 14:45:00,93.85,93.865,93.833,93.855,38200911.0
2005-09-16 14:46:00,93.84,93.86,93.82,93.848,154598194.0
2005-09-16 14:47:00,93.85,93.866,93.833,93.848,121028884.0
2005-09-16 14:48:00,93.865,93.865,93.81,93.82,185272802.0
2005-09-16 14:49:00,93.82,93.863,93.82,93.863,210098917.0
2005-09-16 14:50:00,93.855,93.885,93.855,93.875,38033404.0
2005-09-16 14:51:00,93.87,93.883,93.87,93.88,67554680.0
2005-09-16 14:52:00,93.905,93.925,93.89,93.895,47422193.0
2005-09-16 14:53:00,93.895,93.905,93.865,93.905,223958504.0
2005-09-16 14:54:00,93.89,93.9,93.878,93.878,96096926.0
2005-09-16 14:55:00,93.885,93.9,93.875,93.875,50448578.0
2005-09-16 14:56:00,93.875,93.89,93.845,93.873,42328760.0
2005-09-16 14:57:00,93.88,93.88,93.855,93.86,66503546.0
2005-09-16 14:58:00,93.885,93.885,93.855,93.855,92972079.0
2005-09-16 14:59:00,93.85,93.855,93.815,93.827,58758515.0
2005-09-16 15:00:00,93.82,93.895,93.794,93.83,186461443.0
2005-09-16 15:01:00,93.827,93.87,93.827,93.857,31669640.0
2005-09-16 15:02:00,93.87,93.88,93.833,93.835,60825924.0
2005-09-16 15:03:00,93.815,93.823,93.793,93.823,89686756.0
2005-09-16 15:04:00,93.81,93.865,93.81,93.84,525059739.0
2005-09-16 15:05:00,93.805,93.851,93.805,93.84,203210065.0
2005-09-16 15:06:00,93.845,93.845,93.815,93.822,49410715.0
2005-09-16 15:07:00,93.84,93.855,93.795,93.795,213003537.0
2005-09-16 15:08:00,93.815,93.862,93.792,93.835,26600492.0
2005-09-16 15:09:00,93.822,93.826,93.745,93.745,73246002.0
2005-09-16 15:10:00,93.75,93.823,93.75,93.815,121243706.0
2005-09-16 15:11:00,93.84,93.84,93.75,93.795,65659994.0
2005-09-16 15:12:00,93.79,93.803,93.767,93.8,37510929.0
2005-09-16 15:13:00,93.783,93.783,93.74,93.74,99193614.0
2005-09-16 15:14:00,93.75,93.75,93.722,93.732,32306960.0
2005-09-16 15:15:00,93.742,93.758,93.722,93.75,37524343.0
2005-09-16 15:16:00,93.75,93.795,93.728,93.755,52186499.0
2005-09-16 15:17:00,93.765,93.785,93.755,93.765,175681662.0
2005-09-16 15:18:00,93.76,93.765,93.735,93.755,100933047.0
2005-09-16 15:19:00,93.76,93.785,93.76,93.762,55211055.0
2005-09-16 15:20:00,93.755,93.81,93.755,93.763,250361687.0
2005-09-16 15:21:00,93.755,93.793,93.75,93.755,566781558.0
2005-09-16 15:22:00,93.77,93.785,93.705,93.785,62352503.0
2005-09-16 15:23:00,93.795,93.795,93.755,93.76,139637716.0
2005-09-16 15:24:00,93.755,93.79,93.745,93.745,42403988.0
2005-09-16 15:25:00,93.745,93.781,93.745,93.745,33790002.0
2005-09-16 15:26:00,93.745,93.785,93.735,93.785,51436588.0
2005-09-16 15:27:00,93.78,93.78,93.755,93.767,289234449.0
2005-09-16 15:28:00,93.76,93.78,93.76,93.76,79858920.0
2005-09-16 15:29:00,93.772,93.772,93.728,93.762,45700929.0
2005-09-16 15:30:00,93.78,93.79,93.77,93.78,85259299.0
2005-09-16 15:31:00,93.772,93.785,93.77,93.775,46297117.0
2005-09-16 15:32:00,93.77,93.795,93.765,93.795,39192955.0
2005-09-16 15:33:00,93.785,93.79,93.777,93.79,60445630.0
2005-09-16 15:34:00,93.783,93.792,93.783,93.785,29378254.0
2005-09-16 15:35:00,93.79,93.81,93.775,93.775,32036722.0
2005-09-16 15:36:00,93.8,93.806,93.782,93.8,127834071.0
2005-09-16 15:37:00,93.8,93.806,93.78,93.79,121511762.0
2005-09-16 15:38:00,93.785,93.798,93.78,93.78,178881660.0
2005-09-16 15:39:00,93.785,93.786,93.775,93.785,159907494.0
2005-09-16 15:40:00,93.795,93.795,93.752,93.752,19094056.0
2005-09-16 15:41:00,93.753,93.779,93.73,93.73,52833604.0
2005-09-16 15:42:00,93.73,93.742,93.685,93.685,17050063.0
2005-09-16 15:43:00,93.73,93.763,93.73,93.75,59568524.0
2005-09-16 15:44:00,93.76,93.776,93.75,93.77,10956145.0
2005-09-16 15:45:00,93.77,93.77,93.725,93.725,122557319.0
2005-09-16 15:46:00,93.73,93.76,93.68,93.73,113735464.0
2005-09-16 15:47:00,93.75,93.755,93.705,93.755,15581650.0
2005-09-16 15:48:00,93.755,93.77,93.698,93.753,81334820.0
2005-09-16 15:49:00,93.77,93.772,93.735,93.762,244732238.0
2005-09-16 15:50:00,93.775,93.785,93.741,93.785,89168488.0
2005-09-16 15:51:00,93.775,93.787,93.745,93.775,173917673.0
2005-09-16 15:52:00,93.78,93.782,93.75,93.782,71888368.0
2005-09-16 15:53:00,93.785,93.815,93.785,93.803,57920652.0
2005-09-16 15:54:00,93.82,93.855,93.798,93.853,123491384.0
2005-09-16 15:55:00,93.843,93.94,93.843,93.905,148293324.0
2005-09-16 15:56:00,93.9,93.907,93.875,93.9,192084000.0
2005-09-16 15:57:00,93.893,93.902,93.85,93.875,32090475.0
2005-09-16 15:58:00,93.87,93.953,93.855,93.932,29890999.0
2005-09-16 15:59:00,93.935,93.975,93.9,93.975,644625298.0
2005-09-16 16:00:00,93.965,94.01,93.965,94.01,450816602.0
2005-09-16 16:01:00,94.013,94.07,94.013,94.063,105892947.0
2005-09-16 16:02:00,94.09,94.097,94.045,94.045,22186642.0
2005-09-16 16:03:00,94.06,94.06,94.013,94.02,18588452.0
2005-09-16 16:04:00,94.015,94.033,94.015,94.015,95464705.0
2005-09-16 16:05:00,94.01,94.02,93.96,94.005,111169714.0
2005-09-16 16:06:00,94.008,94.008,93.98,93.98,137092493.0
2005-09-16 16:07:00,93.973,94.01,93.973,93.99,201103277.0
2005-09-16 16:08:00,93.995,94.017,93.973,93.993,151889179.0
2005-09-16 16:09:00,93.985,94.043,93.975,94.035,58816718.0
2005-09-16 16:10:00,94.05,94.053,93.985,93.985,110992620.0
2005-09-16 16:11:00,93.998,94.015,93.95,93.992,95426128.0
2005-09-16 16:12:00,93.995,94.02,93.959,94.01,20901775.0
2005-09-16 16:13:00,94.008,94.025,94.0,94.0,145464885.0
2005-09-16 16:14:00,93.985,94.02,93.965,94.0,140846260.0
2005-09-16 16:15:00,94.01,94.01,93.978,93.978,254459702.0
2005-09-16 16:16:00,93.975,94.02,93.975,94.013,96658075.0
2005-09-16 16:17:00,94.01,94.018,93.995,94.0,85544999.0
2005-09-16 16:18:00,93.993,94.025,93.993,94.025,85913951.0
2005-09-16 16:19:00,94.01,94.018,93.973,94.005,57650264.0
2005-09-16 16:20:00,94.005,94.03,94.005,94.03,192944458.0
2005-09-16 16:21:00,94.015,94.022,94.005,94.015,64415204.0
2005-09-16 16:22:00,94.015,94.065,93.995,94.028,502471722.0
2005-09-16 16:23:00,94.04,94.065,94.022,94.033,68281061.0
2005-09-16 16:24:00,94.045,94.11,94.02,94.093,22681716.0
2005-09-16 16:25:00,94.093,94.145,94.072,94.145,45240195.0
2005-09-16 16:26:00,94.11,94.133,94.095,94.105,235642717.0
2005-09-16 16:27:00,94.12,94.12,94.078,94.078,64907263.0
2005-09-16 16:28:00,94.083,94.105,94.07,94.095,40014346.0
2005-09-16 16:29:00,94.1,94.135,94.07,94.11,64008198.0
2005-09-16 16:30:00,94.108,94.113,94.06,94.073,52793179.0
2005-09-16 16:31:00,94.09,94.09,94.05,94.065,191146972.0
2005-09-16 16:32:00,94.063,94.076,94.062,94.065,822737596.0
2005-09-16 16:33:00,94.065,94.082,94.065,94.08,70889023.0
2005-09-16 16:34:00,94.095,94.095,94.043,94.06,361114407.0
2005-09-16 16:35:00,94.05,94.065,94.04,94.04,88507038.0
2005-09-16 16:36:00,94.047,94.07,94.01,94.035,94929990.0
2005-09-16 16:37:00,94.02,94.063,94.02,94.063,16228974.0
2005-09-16 16:38:00,94.053,94.069,94.05,94.065,33295799.0
2005-09-16 16:39:00,94.065,94.065,94.025,94.05,49770654.0
2005-09-16 16:40:00,94.052,94.065,94.02,94.055,100354629.0
2005-09-16 16:41:00,94.05,94.072,94.025,94.05,146594709.0
2005-09-16 16:42:00,94.03,94.06,94.03,94.06,186629956.0
2005-09-16 16:43:00,94.067,94.067,94.025,94.06,26240695.0
2005-09-16 16:44:00,94.06,94.06,94.015,94.03,118139542.0
2005-09-16 16:45:00,94.02,94.025,94.0,94.0,130035979.0
2005-09-16 16:46:00,94.0,94.037,94.0,94.01,13035529.0
2005-09-16 16:47:00,93.992,94.068,93.983,94.04,91616262.0
2005-09-16 16:48:00,94.047,94.08,94.042,94.042,37730520.0
2005-09-16 16:49:00,94.055,94.08,93.997,94.058,37934563.0
2005-09-16 16:50:00,94.03,94.03,94.01,94.012,90601609.0
2005-09-16 16:51:00,94.015,94.033,93.98,94.033,140806043.0
2005-09-16 16:52:00,94.05,94.06,94.025,94.025,558858369.0
2005-09-16 16:53:00,94.02,94.02,93.978,94.0,86410985.0
2005-09-16 16:54:00,93.99,94.01,93.99,94.01,12195577.0
2005-09-16 16:55:00,94.015,94.03,94.015,94.03,98699028.0
2005-09-16 16:56:00,94.023,94.035,94.013,94.035,138729928.0
2005-09-16 16:57:00,94.025,94.038,94.02,94.025,115104876.0
2005-09-16 16:58:00,94.005,94.055,94.005,94.055,33131143.0
2005-09-16 16:59:00,94.055,94.107,94.035,94.107,14544063.0
2005-09-16 17:00:00,94.11,94.12,94.038,94.06,143195299.0
2005-09-16 17:01:00,94.052,94.078,94.042,94.053,141875937.0
2005-09-16 17:02:00,94.06,94.067,94.032,94.05,41879727.0
2005-09-16 17:03:00,94.05,94.08,94.05,94.07,52062432.0
2005-09-16 17:04:00,94.065,94.067,94.035,94.048,61037332.0
2005-09-16 17:05:00,94.035,94.058,94.025,94.025,58907602.0
2005-09-16 17:06:00,94.035,94.075,94.035,94.075,678259797.0
2005-09-16 17:07:00,94.07,94.07,93.995,93.995,89769400.0
2005-09-16 17:08:00,94.04,94.068,94.023,94.068,167546031.0
2005-09-16 17:09:00,94.048,94.075,94.044,94.075,23201336.0
2005-09-16 17:10:00,94.055,94.063,94.023,94.063,387851425.0
2005-09-16 17:11:00,94.065,94.08,94.065,94.08,61886840.0
2005-09-16 17:12:00,94.072,94.083,94.072,94.077,31568236.0
2005-09-16 17:13:00,94.08,94.095,94.063,94.083,141679068.0
2005-09-16 17:14:00,94.08,94.09,94.075,94.075,27834565.0
2005-09-16 17:15:00,94.07,94.13,94.07,94.13,152546853.0
2005-09-16 17:16:00,94.12,94.16,94.12,94.143,50565993.0
2005-09-16 17:17:00,94.145,94.145,94.11,94.11,367774715.0
2005-09-16 17:18:00,94.1,94.1,94.07,94.083,321015382.0
2005-09-16 17:19:00,94.085,94.125,94.075,94.09,85506896.0
2005-09-16 17:20:00,94.088,94.133,94.088,94.133,95596265.0
2005-09-16 17:21:00,94.11,94.143,94.11,94.135,111774189.0
2005-09-16 17:22:00,94.125,94.142,94.095,94.14,594207124.0
2005-09-16 17:23:00,94.145,94.145,94.122,94.145,45342389.0
2005-09-16 17:24:00,94.15,94.16,94.105,94.105,25564967.0
2005-09-16 17:25:00,94.115,94.18,94.115,94.18,33188418.0
2005-09-16 17:26:00,94.152,94.176,94.152,94.155,78958919.0
2005-09-16 17:27:00,94.155,94.163,94.15,94.15,36701852.0
2005-09-16 17:28:00,94.16,94.17,94.15,94.15,19372917.0
2005-09-16 17:29:00,94.155,94.158,94.137,94.137,24715113.0
2005-09-16 17:30:00,94.15,94.212,94.15,94.195,135070259.0
2005-09-16 17:31:00,94.145,94.2,94.145,94.2,44691401.0
2005-09-16 17:32:00,94.185,94.22,94.185,94.197,105249851.0
2005-09-16 17:33:00,94.215,94.225,94.205,94.213,129034385.0
2005-09-16 17:34:00,94.225,94.225,94.205,94.212,42513988.0
2005-09-16 17:35:00,94.213,94.214,94.173,94.21,9948102.0
2005-09-16 17:36:00,94.215,94.215,94.177,94.2,78705784.0
2005-09-16 17:37:00,94.205,94.205,94.177,94.193,73749370.0
2005-09-16 17:38:00,94.192,94.215,94.173,94.2,64482911.0
2005-09-16 17:39:00,94.205,94.206,94.151,94.2,16059414.0
2005-09-16 17:40:00,94.203,94.215,94.193,94.215,28135918.0
2005-09-16 17:41:00,94.195,94.21,94.175,94.185,14042976.0
2005-09-16 17:42:00,94.185,94.185,94.16,94.163,119002217.0
2005-09-16 17:43:00,94.165,94.168,94.16,94.165,63571372.0
2005-09-16 17:44:00,94.165,94.165,94.115,94.13,132214096.0
2005-09-16 17:45:00,94.13,94.151,94.129,94.143,73517975.0
2005-09-16 17:46:00,94.148,94.16,94.14,94.15,116371866.0
2005-09-16 17:47:00,94.132,94.14,94.115,94.14,53513684.0
2005-09-16 17:48:00,94.14,94.14,94.12,94.125,121517306.0
2005-09-16 17:49:00,94.125,94.146,94.097,94.097,271975694.0
2005-09-16 17:50:00,94.143,94.143,94.116,94.12,418208530.0
2005-09-16 17:51:00,94.1,94.11,94.08,94.11,20650550.0
2005-09-16 17:52:00,94.09,94.153,94.09,94.135,160918247.0
2005-09-16 17:53:00,94.132,94.163,94.12,94.135,32510314.0
2005-09-16 17:54:00,94.127,94.141,94.108,94.133,136108636.0
2005-09-16 17:55:00,94.12,94.138,94.103,94.12,53561673.0
2005-09-16 17:56:00,94.13,94.141,94.12,94.12,93466767.0
2005-09-16 17:57:00,94.12,94.127,94.088,94.108,55337722.0
2005-09-16 17:58:00,94.115,94.15,94.115,94.143,24823777.0
2005-09-16 17:59:00,94.143,94.17,94.135,94.16,38355327.0
2005-09-16 18:00:00,94.153,94.162,94.115,94.145,41835764.0
2005-09-16 18:01:00,94.155,94.155,94.075,94.075,105089848.0
2005-09-16 18:02:00,94.085,94.13,94.085,94.12,79710185.0
2005-09-16 18:03:00,94.12,94.12,94.085,94.085,37244187.0
2005-09-16 18:04:00,94.08,94.125,94.067,94.125,13221391.0
2005-09-16 18:05:00,94.113,94.155,94.105,94.138,144852787.0
2005-09-16 18:06:00,94.135,94.135,94.115,94.115,68290877.0
2005-09-16 18:07:00,94.125,94.153,94.105,94.145,59238948.0
2005-09-16 18:08:00,94.145,94.155,94.145,94.15,131374892.0
2005-09-16 18:09:00,94.145,94.165,94.131,94.135,65145007.0
2005-09-16 18:10:00,94.125,94.14,94.1,94.118,62909192.0
2005-09-16 18:11:00,94.115,94.118,94.103,94.103,76986484.0
2005-09-16 18:12:00,94.075,94.129,94.075,94.115,32760042.0
2005-09-16 18:13:00,94.112,94.13,94.095,94.095,33312596.0
2005-09-16 18:14:00,94.105,94.11,94.082,94.11,23497542.0
2005-09-16 18:15:00,94.115,94.125,94.11,94.115,75129940.0
2005-09-16 18:16:00,94.118,94.122,94.103,94.115,117687605.0
2005-09-16 18:17:00,94.1,94.155,94.1,94.155,4908251.0
2005-09-16 18:18:00,94.16,94.188,94.16,94.188,49050280.0
2005-09-16 18:19:00,94.183,94.2,94.175,94.19,101291529.0
2005-09-16 18:20:00,94.19,94.22,94.18,94.22,168649120.0
2005-09-16 18:21:00,94.22,94.22,94.188,94.19,55637498.0
2005-09-16 18:22:00,94.195,94.22,94.155,94.155,92423730.0
2005-09-16 18:23:00,94.16,94.201,94.16,94.162,11101975.0
2005-09-16 18:24:00,94.18,94.18,94.15,94.17,115483059.0
2005-09-16 18:25:00,94.175,94.175,94.141,94.17,26576081.0
2005-09-16 18:26:00,94.15,94.166,94.145,94.145,22623065.0
2005-09-16 18:27:00,94.145,94.189,94.145,94.16,125159077.0
2005-09-16 18:28:00,94.155,94.157,94.137,94.157,120773747.0
2005-09-16 18:29:00,94.15,94.157,94.145,94.15,232947236.0
2005-09-16 18:30:00,94.16,94.17,94.145,94.155,22885445.0
2005-09-16 18:31:00,94.145,94.17,94.145,94.163,32865510.0
2005-09-16 18:32:00,94.163,94.189,94.16,94.16,163609464.0
2005-09-16 18:33:00,94.155,94.155,94.14,94.145,301861877.0
2005-09-16 18:34:00,94.145,94.165,94.132,94.165,79543343.0
2005-09-16 18:35:00,94.165,94.175,94.165,94.175,24010646.0
2005-09-16 18:36:00,94.18,94.2,94.17,94.19,140526664.0
2005-09-16 18:37:00,94.18,94.208,94.17,94.2,283713046.0
2005-09-16 18:38:00,94.193,94.22,94.19,94.19,123556311.0
2005-09-16 18:39:00,94.19,94.2,94.183,94.2,116480742.0
2005-09-16 18:40:00,94.195,94.203,94.185,94.185,238124026.0
2005-09-16 18:41:00,94.195,94.195,94.153,94.153,107156349.0
2005-09-16 18:42:00,94.165,94.172,94.155,94.165,53550068.0
2005-09-16 18:43:00,94.16,94.2,94.16,94.19,129818242.0
2005-09-16 18:44:00,94.185,94.22,94.185,94.205,145874203.0
2005-09-16 18:45:00,94.21,94.214,94.19,94.212,125251282.0
2005-09-16 18:46:00,94.215,94.225,94.18,94.183,529208587.0
2005-09-16 18:47:00,94.185,94.195,94.185,94.195,26956905.0
2005-09-16 18:48:00,94.2,94.222,94.2,94.215,22496972.0
2005-09-16 18:49:00,94.215,94.24,94.215,94.24,84712486.0
2005-09-16 18:50:00,94.24,94.242,94.225,94.225,39027852.0
2005-09-16 18:51:00,94.23,94.235,94.217,94.235,183754129.0
2005-09-16 18:52:00,94.223,94.26,94.213,94.26,49585859.0
2005-09-16 18:53:00,94.25,94.285,94.25,94.25,43747361.0
2005-09-16 18:54:00,94.25,94.26,94.24,94.24,8048935.0
2005-09-16 18:55:00,94.24,94.245,94.239,94.245,547666774.0
2005-09-16 18:56:00,94.245,94.261,94.243,94.25,85688881.0
2005-09-16 18:57:00,94.242,94.26,94.212,94.24,153198024.0
2005-09-16 18:58:00,94.24,94.265,94.223,94.265,19067451.0
2005-09-16 18:59:00,94.265,94.265,94.244,94.26,237755972.0
2005-09-16 19:00:00,94.26,94.26,94.243,94.245,33358240.0
2005-09-16 19:01:00,94.245,94.245,94.22,94.24,43358937.0
2005-09-16 19:02:00,94.237,94.26,94.237,94.26,114752337.0
2005-09-16 19:03:00,94.26,94.274,94.257,94.257,161586240.0
2005-09-16 19:04:00,94.275,94.282,94.253,94.265,52158948.0
2005-09-16 19:05:00,94.262,94.29,94.255,94.29,154624551.0
2005-09-16 19:06:00,94.282,94.29,94.27,94.27,35112374.0
2005-09-16 19:07:00,94.265,94.288,94.252,94.26,258785015.0
2005-09-16 19:08:00,94.27,94.285,94.265,94.265,6093450.0
2005-09-16 19:09:00,94.26,94.26,94.242,94.245,215487409.0
2005-09-16 19:10:00,94.26,94.26,94.245,94.252,284048184.0
2005-09-16 19:11:00,94.265,94.29,94.243,94.28,23906386.0
2005-09-16 19:12:00,94.275,94.277,94.233,94.27,21613217.0
2005-09-16 19:13:00,94.26,94.278,94.258,94.275,53892380.0
2005-09-16 19:14:00,94.265,94.285,94.265,94.27,48569854.0
2005-09-16 19:15:00,94.277,94.285,94.245,94.245,171110804.0
2005-09-16 19:16:00,94.242,94.295,94.242,94.252,66238906.0
2005-09-16 19:17:00,94.26,94.26,94.246,94.255,98747686.0
2005-09-16 19:18:00,94.255,94.29,94.255,94.272,84941692.0
2005-09-16 19:19:00,94.28,94.292,94.28,94.28,88187686.0
2005-09-16 19:20:00,94.268,94.286,94.257,94.257,6521866.0
2005-09-16 19:21:00,94.27,94.28,94.255,94.255,77625869.0
2005-09-16 19:22:00,94.265,94.265,94.23,94.23,205074638.0
2005-09-16 19:23:00,94.233,94.281,94.233,94.28,56679473.0
2005-09-16 19:24:00,94.278,94.282,94.226,94.26,56077683.0
2005-09-16 19:25:00,94.26,94.273,94.245,94.255,120388229.0
2005-09-16 19:26:00,94.26,94.285,94.255,94.27,24536078.0
2005-09-16 19:27:00,94.26,94.285,94.258,94.285,91918277.0
2005-09-16 19:28:00,94.273,94.287,94.259,94.275,40565038.0
2005-09-16 19:29:00,94.285,94.296,94.278,94.278,177102186.0
2005-09-16 19:30:00,94.28,94.282,94.245,94.275,20000791.0
2005-09-16 19:31:00,94.28,94.341,94.272,94.3,44885690.0
2005-09-16 19:32:00,94.31,94.33,94.303,94.33,24362807.0
2005-09-16 19:33:00,94.33,94.346,94.295,94.33,109454208.0
2005-09-16 19:34:00,94.325,94.343,94.325,94.34,138313077.0
2005-09-16 19:35:00,94.34,94.34,94.325,94.33,56055796.0
2005-09-16 19:36:00,94.34,94.34,94.315,94.315,154844126.0
2005-09-16 19:37:00,94.313,94.325,94.305,94.315,58614181.0
2005-09-16 19:38:00,94.315,94.355,94.315,94.34,52433911.0
2005-09-16 19:39:00,94.345,94.347,94.325,94.333,163880861.0
2005-09-16 19:40:00,94.34,94.34,94.32,94.325,26214635.0
2005-09-16 19:41:00,94.31,94.313,94.3,94.3,38044514.0
2005-09-16 19:42:00,94.31,94.31,94.28,94.295,139730026.0
2005-09-16 19:43:00,94.3,94.31,94.28,94.3,160501293.0
2005-09-16 19:44:00,94.303,94.308,94.295,94.295,29266977.0
2005-09-16 19:45:00,94.295,94.325,94.295,94.325,20967386.0
2005-09-16 19:46:00,94.305,94.335,94.305,94.32,62965717.0
2005-09-16 19:47:00,94.318,94.327,94.312,94.312,67604049.0
2005-09-16 19:48:00,94.315,94.327,94.315,94.325,37466128.0
2005-09-16 19:49:00,94.31,94.315,94.295,94.295,96992432.0
2005-09-16 19:50:00,94.318,94.335,94.318,94.32,135898275.0
2005-09-16 19:51:00,94.315,94.328,94.287,94.307,172582792.0
2005-09-16 19:52:00,94.325,94.33,94.305,94.305,45290892.0
2005-09-16 19:53:00,94.31,94.325,94.275,94.275,77658210.0
2005-09-16 19:54:00,94.32,94.33,94.305,94.32,104734592.0
2005-09-16 19:55:00,94.325,94.327,94.31,94.31,34865766.0
2005-09-16 19:56:00,94.317,94.345,94.315,94.315,136834638.0
2005-09-16 19:57:00,94.327,94.353,94.326,94.33,117754406.0
2005-09-16 19:58:00,94.335,94.34,94.327,94.34,79857106.0
2005-09-16 19:59:00,94.34,94.362,94.34,94.353,12887175.0
2005-09-16 20:00:00,94.353,94.353,94.32,94.32,65668579.0
2005-09-16 20:01:00,94.313,94.335,94.27,94.318,136433619.0
2005-09-16 20:02:00,94.315,94.343,94.315,94.343,45637352.0
2005-09-16 20:03:00,94.345,94.365,94.328,94.328,126278965.0
2005-09-16 20:04:00,94.335,94.36,94.335,94.36,5461986.0
2005-09-16 20:05:00,94.36,94.373,94.34,94.373,145077161.0
2005-09-16 20:06:00,94.357,94.435,94.356,94.405,5341050.0
2005-09-16 20:07:00,94.42,94.42,94.404,94.407,5950608.0
2005-09-16 20:08:00,94.41,94.421,94.405,94.405,34663105.0
2005-09-16 20:09:00,94.415,94.415,94.39,94.39,154787235.0
2005-09-16 20:10:00,94.392,94.41,94.392,94.4,103283710.0
2005-09-16 20:11:00,94.405,94.421,94.4,94.4,76491187.0
2005-09-16 20:12:00,94.385,94.41,94.385,94.41,40490736.0
2005-09-16 20:13:00,94.402,94.406,94.39,94.39,64324904.0
2005-09-16 20:14:00,94.387,94.405,94.365,94.405,48450844.0
2005-09-16 20:15:00,94.405,94.419,94.404,94.415,37174094.0
2005-09-16 20:16:00,94.41,94.422,94.405,94.41,30449611.0
2005-09-16 20:17:00,94.413,94.417,94.392,94.41,55965823.0
2005-09-16 20:18:00,94.4,94.41,94.395,94.41,82800586.0
2005-09-16 20:19:00,94.4,94.435,94.4,94.435,89554406.0
2005-09-16 20:20:00,94.44,94.444,94.42,94.437,86354222.0
2005-09-16 20:21:00,94.435,94.435,94.421,94.43,106867375.0
2005-09-16 20:22:00,94.435,94.463,94.435,94.455,150485233.0
2005-09-16 20:23:00,94.463,94.463,94.45,94.453,220198253.0
2005-09-16 20:24:00,94.46,94.475,94.459,94.47,48240605.0
2005-09-16 20:25:00,94.465,94.465,94.45,94.455,32034861.0
2005-09-16 20:26:00,94.46,94.467,94.454,94.457,42997486.0
2005-09-16 20:27:00,94.465,94.475,94.455,94.475,109746993.0
2005-09-16 20:28:00,94.465,94.48,94.462,94.465,57873021.0
2005-09-16 20:29:00,94.462,94.48,94.461,94.475,535643312.0
2005-09-16 20:30:00,94.475,94.483,94.455,94.455,95219773.0
2005-09-16 20:31:00,94.463,94.467,94.448,94.448,212206579.0
2005-09-16 20:32:00,94.45,94.45,94.415,94.43,33087329.0
2005-09-16 20:33:00,94.44,94.478,94.408,94.465,34691266.0
2005-09-16 20:34:00,94.47,94.47,94.425,94.433,19497469.0
2005-09-16 20:35:00,94.433,94.45,94.415,94.435,57306956.0
2005-09-16 20:36:00,94.42,94.44,94.41,94.418,77162862.0
2005-09-16 20:37:00,94.425,94.44,94.405,94.405,47988596.0
2005-09-16 20:38:00,94.4,94.452,94.4,94.442,18723614.0
2005-09-16 20:39:00,94.443,94.443,94.41,94.41,76172748.0
2005-09-16 20:40:00,94.423,94.423,94.405,94.405,52871447.0
2005-09-16 20:41:00,94.382,94.42,94.343,94.343,57974976.0
2005-09-16 20:42:00,94.355,94.371,94.355,94.365,154692683.0
2005-09-16 20:43:00,94.347,94.362,94.347,94.362,13041671.0
2005-09-16 20:44:00,94.365,94.394,94.365,94.375,49700924.0
2005-09-16 20:45:00,94.373,94.395,94.364,94.375,71461912.0
2005-09-16 20:46:00,94.385,94.397,94.385,94.395,273742017.0
2005-09-16 20:47:00,94.39,94.43,94.39,94.415,73678129.0
2005-09-16 20:48:00,94.41,94.412,94.4,94.4,53214286.0
2005-09-16 20:49:00,94.39,94.405,94.37,94.387,10799799.0
2005-09-16 20:50:00,94.385,94.445,94.385,94.445,155983651.0
2005-09-16 20:51:00,94.45,94.463,94.45,94.455,59820315.0
2005-09-16 20:52:00,94.46,94.46,94.435,94.44,131279579.0
2005-09-16 20:53:00,94.44,94.443,94.415,94.43,30174220.0
2005-09-16 20:54:00,94.428,94.453,94.425,94.425,80740665.0
2005-09-16 20:55:00,94.43,94.438,94.424,94.432,106226733.0
2005-09-16 20:56:00,94.435,94.44,94.425,94.44,127820702.0
2005-09-16 20:57:00,94.435,94.435,94.402,94.402,52668477.0
2005-09-16 20:58:00,94.402,94.421,94.391,94.41,55180289.0
2005-09-16 20:59:00,94.403,94.413,94.385,94.4,79593903.0
2005-09-16 21:00:00,94.365,94.395,94.365,94.375,140539584.0
2005-09-16 21:01:00,94.365,94.393,94.365,94.37,57085372.0
2005-09-16 21:02:00,94.375,94.382,94.36,94.36,129121182.0
2005-09-16 21:03:00,94.37,94.39,94.37,94.385,76299967.0
2005-09-16 21:04:00,94.373,94.385,94.358,94.37,62851472.0
2005-09-16 21:05:00,94.385,94.39,94.37,94.37,27474822.0
2005-09-16 21:06:00,94.37,94.37,94.34,94.34,93695519.0
2005-09-16 21:07:00,94.335,94.355,94.335,94.352,107730545.0
2005-09-16 21:08:00,94.36,94.36,94.35,94.35,248126224.0
2005-09-16 21:09:00,94.36,94.36,94.339,94.345,91497417.0
2005-09-16 21:10:00,94.35,94.35,94.34,94.343,73839206.0
2005-09-16 21:11:00,94.325,94.38,94.325,94.365,127827539.0
2005-09-16 21:12:00,94.355,94.395,94.355,94.395,10972682.0
2005-09-16 21:13:00,94.385,94.397,94.369,94.395,77193038.0
2005-09-16 21:14:00,94.395,94.395,94.38,94.38,66578626.0
2005-09-16 21:15:00,94.372,94.395,94.372,94.395,125497046.0
2005-09-16 21:16:00,94.385,94.408,94.385,94.405,99066893.0
2005-09-16 21:17:00,94.412,94.414,94.395,94.41,81491568.0
2005-09-16 21:18:00,94.405,94.406,94.395,94.405,111738591.0
2005-09-16 21:19:00,94.387,94.424,94.387,94.4,19726112.0
2005-09-16 21:20:00,94.395,94.409,94.395,94.395,109198248.0
2005-09-16 21:21:00,94.4,94.4,94.38,94.395,54330132.0
2005-09-16 21:22:00,94.395,94.4,94.385,94.39,193294188.0
2005-09-16 21:23:00,94.39,94.4,94.385,94.395,462301839.0
2005-09-16 21:24:00,94.385,94.395,94.38,94.38,113916639.0
2005-09-16 21:25:00,94.375,94.4,94.375,94.39,50896978.0
2005-09-16 21:26:00,94.383,94.385,94.36,94.385,151536093.0
2005-09-16 21:27:00,94.39,94.393,94.38,94.38,62548519.0
2005-09-16 21:28:00,94.39,94.403,94.37,94.37,24184788.0
2005-09-16 21:29:00,94.365,94.38,94.363,94.365,82793038.0
2005-09-16 21:30:00,94.36,94.374,94.35,94.35,14684290.0
2005-09-16 21:31:00,94.353,94.366,94.351,94.355,57851010.0
2005-09-16 21:32:00,94.35,94.365,94.339,94.365,128332388.0
2005-09-16 21:33:00,94.357,94.357,94.325,94.345,177147814.0
2005-09-16 21:34:00,94.34,94.35,94.335,94.34,94259184.0
2005-09-16 21:35:00,94.335,94.346,94.331,94.34,80550380.0
2005-09-16 21:36:00,94.33,94.35,94.329,94.345,37262163.0
2005-09-16 21:37:00,94.332,94.345,94.323,94.323,65315084.0
2005-09-16 21:38:00,94.33,94.337,94.317,94.325,95441296.0
2005-09-16 21:39:00,94.33,94.338,94.326,94.33,198159700.0
2005-09-16 21:40:00,94.322,94.35,94.322,94.35,6507937.0
2005-09-16 21:41:00,94.355,94.355,94.333,94.345,58415674.0
2005-09-16 21:42:00,94.35,94.368,94.347,94.36,69929928.0
2005-09-16 21:43:00,94.36,94.37,94.355,94.37,7966533.0
2005-09-16 21:44:00,94.365,94.365,94.357,94.357,23378924.0
2005-09-16 21:45:00,94.355,94.355,94.355,94.355,245414.0
2005-09-16 21:46:00,94.36,94.367,94.352,94.365,121292601.0
2005-09-16 21:47:00,94.37,94.39,94.355,94.383,82742560.0
2005-09-16 21:48:00,94.385,94.388,94.375,94.383,33946443.0
2005-09-16 21:49:00,94.375,94.375,94.36,94.36,645301049.0
2005-09-16 21:50:00,94.36,94.36,94.35,94.36,125214601.0
2005-09-16 21:51:00,94.355,94.41,94.355,94.41,3769371.0
2005-09-16 21:52:00,94.405,94.405,94.38,94.395,62224984.0
2005-09-16 21:53:00,94.395,94.41,94.39,94.4,79595291.0
2005-09-16 21:54:00,94.39,94.415,94.373,94.415,11748775.0
2005-09-16 21:55:00,94.41,94.445,94.41,94.43,7057969.0
2005-09-16 21:56:00,94.425,94.483,94.425,94.483,108062298.0
2005-09-16 21:57:00,94.485,94.485,94.455,94.455,169756681.0
2005-09-16 21:58:00,94.44,94.455,94.44,94.44,590906788.0
2005-09-16 21:59:00,94.445,94.445,94.43,94.44,186903782.0
2005-09-16 22:00:00,94.44,94.448,94.42,94.445,93991789.0
2005-09-16 22:01:00,94.395,94.46,94.395,94.42,138779275.0
2005-09-16 22:02:00,94.42,94.42,94.395,94.4,74487499.0
2005-09-16 22:03:00,94.355,94.41,94.355,94.41,31808191.0
2005-09-16 22:04:00,94.41,94.41,94.375,94.393,25083664.0
2005-09-16 22:05:00,94.405,94.407,94.37,94.37,67486693.0
2005-09-16 22:06:00,94.375,94.403,94.36,94.36,97766285.0
2005-09-16 22:07:00,94.37,94.393,94.37,94.38,55361750.0
2005-09-16 22:08:00,94.385,94.396,94.355,94.355,48826863.0
2005-09-16 22:09:00,94.355,94.375,94.35,94.375,10778092.0
2005-09-16 22:10:00,94.375,94.375,94.317,94.363,17286891.0
2005-09-16 22:11:00,94.36,94.374,94.35,94.365,278332323.0
2005-09-16 22:12:00,94.365,94.38,94.358,94.38,17803688.0
2005-09-16 22:13:00,94.378,94.38,94.331,94.38,54771113.0
2005-09-16 22:14:00,94.38,94.38,94.345,94.355,152383192.0
2005-09-16 22:15:00,94.365,94.365,94.34,94.34,233278513.0
2005-09-16 22:16:00,94.35,94.358,94.35,94.355,57252929.0
2005-09-16 22:17:00,94.36,94.367,94.347,94.355,85648202.0
2005-09-16 22:18:00,94.353,94.36,94.35,94.35,2254664.0
2005-09-16 22:19:00,94.36,94.36,94.336,94.345,34158766.0
2005-09-16 22:20:00,94.342,94.342,94.325,94.33,79485082.0
2005-09-16 22:21:00,94.328,94.355,94.328,94.355,45720535.0
2005-09-16 22:22:00,94.328,94.345,94.327,94.345,128662690.0
2005-09-16 22:23:00,94.335,94.347,94.315,94.315,91831621.0
2005-09-16 22:24:00,94.325,94.365,94.325,94.355,4843719.0
2005-09-16 22:25:00,94.34,94.34,94.322,94.322,81968023.0
2005-09-16 22:26:00,94.325,94.34,94.32,94.32,68580130.0
2005-09-16 22:27:00,94.313,94.327,94.308,94.312,148356999.0
2005-09-16 22:28:00,94.33,94.335,94.327,94.335,42559176.0
2005-09-16 22:29:00,94.335,94.34,94.335,94.34,50524884.0
2005-09-16 22:30:00,94.33,94.343,94.33,94.335,121646849.0
2005-09-16 22:31:00,94.33,94.345,94.33,94.34,90604623.0
2005-09-18 23:00:00,94.34,94.34,94.312,94.312,16787019.0
2005-09-18 23:01:00,94.32,94.32,94.301,94.302,100620986.0
2005-09-18 23:02:00,94.31,94.31,94.31,94.31,3162399.0
2005-09-18 23:03:00,94.303,94.303,94.303,94.303,7842918.0
2005-09-18 23:04:00,94.29,94.302,94.29,94.3,10652489.0
2005-09-18 23:05:00,94.315,94.315,94.29,94.303,8733777.0
2005-09-18 23:06:00,94.295,94.295,94.295,94.295,7195866.0
2005-09-18 23:07:00,94.29,94.3,94.29,94.3,54801855.0
2005-09-18 23:08:00,94.305,94.305,94.293,94.3,9261896.0
2005-09-18 23:09:00,94.292,94.295,94.285,94.295,42851479.0
2005-09-18 23:10:00,94.293,94.295,94.293,94.295,51592106.0
2005-09-18 23:11:00,94.295,94.302,94.29,94.295,100648440.0
2005-09-18 23:12:00,94.29,94.29,94.29,94.29,8232199.0
2005-09-18 23:13:00,94.3,94.305,94.29,94.29,25649508.0
2005-09-18 23:14:00,94.295,94.3,94.295,94.297,7413609.0
2005-09-18 23:15:00,94.295,94.295,94.295,94.295,16999983.0
2005-09-18 23:16:00,94.3,94.3,94.3,94.3,98488997.0
2005-09-18 23:17:00,94.3,94.3,94.3,94.3,4138693.0
2005-09-18 23:18:00,94.3,94.305,94.292,94.305,150999864.0
2005-09-18 23:19:00,94.3,94.316,94.29,94.29,138517289.0
2005-09-18 23:20:00,94.305,94.305,94.257,94.257,4458762.0
2005-09-18 23:21:00,94.26,94.3,94.26,94.28,69742518.0
2005-09-18 23:41:00,94.275,94.285,94.27,94.28,80258598.0
2005-09-18 23:42:00,94.265,94.287,94.265,94.275,86181690.0
2005-09-18 23:43:00,94.26,94.276,94.26,94.275,154417487.0
2005-09-18 23:44:00,94.273,94.296,94.273,94.287,497198358.0
2005-09-18 23:45:00,94.297,94.297,94.275,94.275,28892632.0
2005-09-18 23:46:00,94.275,94.287,94.275,94.28,100349380.0
2005-09-18 23:47:00,94.283,94.283,94.27,94.27,13289963.0
2005-09-18 23:48:00,94.27,94.287,94.27,94.28,509356160.0
2005-09-18 23:49:00,94.29,94.295,94.28,94.283,32936511.0
2005-09-18 23:50:00,94.288,94.288,94.265,94.265,101969884.0
2005-09-18 23:51:00,94.28,94.285,94.272,94.28,19563245.0
2005-09-18 23:52:00,94.275,94.287,94.275,94.287,8423737.0
2005-09-18 23:53:00,94.28,94.295,94.28,94.295,14637043.0
2005-09-18 23:54:00,94.28,94.295,94.28,94.295,8803181.0
2005-09-18 23:55:00,94.283,94.315,94.281,94.285,107783047.0
2005-09-18 23:56:00,94.295,94.305,94.29,94.29,126435151.0
2005-09-18 23:57:00,94.293,94.293,94.28,94.283,61280778.0
2005-09-18 23:58:00,94.29,94.29,94.28,94.29,73639910.0
2005-09-18 23:59:00,94.283,94.29,94.283,94.29,75434005.0
2005-09-19 00:00:00,94.29,94.298,94.265,94.295,20323287.0
2005-09-19 00:01:00,94.29,94.293,94.263,94.282,27986702.0
2005-09-19 00:02:00,94.282,94.335,94.275,94.3,76021670.0
2005-09-19 00:03:00,94.295,94.316,94.282,94.282,166331704.0
2005-09-19 00:04:00,94.285,94.33,94.285,94.325,29620895.0
2005-09-19 00:05:00,94.305,94.348,94.305,94.333,110400946.0
2005-09-19 00:06:00,94.34,94.345,94.315,94.315,24317251.0
2005-09-19 00:09:00,94.305,94.362,94.305,94.34,33151781.0
2005-09-19 00:10:00,94.333,94.35,94.32,94.32,28017258.0
2005-09-19 00:11:00,94.31,94.355,94.31,94.312,70032661.0
2005-09-19 00:12:00,94.32,94.375,94.32,94.347,31008028.0
2005-09-19 00:13:00,94.34,94.375,94.337,94.375,101286446.0
2005-09-19 00:14:00,94.37,94.37,94.36,94.365,28732784.0
2005-09-19 00:15:00,94.365,94.367,94.333,94.333,65738807.0
2005-09-19 00:16:00,94.332,94.364,94.332,94.352,85916366.0
2005-09-19 00:17:00,94.36,94.36,94.343,94.35,50160193.0
2005-09-19 00:18:00,94.365,94.365,94.315,94.315,129197965.0
2005-09-19 00:19:00,94.32,94.36,94.32,94.36,29157360.0
2005-09-19 00:20:00,94.37,94.37,94.355,94.355,72700763.0
2005-09-19 00:21:00,94.35,94.38,94.347,94.363,29979514.0
2005-09-19 00:22:00,94.355,94.368,94.345,94.345,82634204.0
2005-09-19 00:23:00,94.353,94.358,94.345,94.345,64612123.0
2005-09-19 00:24:00,94.365,94.39,94.355,94.367,93300912.0
2005-09-19 00:25:00,94.345,94.443,94.345,94.415,519355565.0
2005-09-19 00:26:00,94.42,94.456,94.42,94.455,33252491.0
2005-09-19 00:27:00,94.468,94.49,94.434,94.47,89791096.0
2005-09-19 00:28:00,94.475,94.49,94.465,94.465,36831967.0
2005-09-19 00:29:00,94.463,94.463,94.44,94.44,104693863.0
2005-09-19 00:32:00,94.44,94.442,94.425,94.425,81828423.0
2005-09-19 00:33:00,94.427,94.445,94.41,94.42,101751932.0
2005-09-19 00:34:00,94.425,94.425,94.395,94.395,170894296.0
2005-09-19 00:35:00,94.385,94.395,94.385,94.39,59300773.0
2005-09-19 00:36:00,94.39,94.41,94.39,94.41,15685571.0
2005-09-19 00:37:00,94.41,94.425,94.405,94.412,117660097.0
2005-09-19 00:38:00,94.415,94.436,94.395,94.395,144823263.0
2005-09-19 00:39:00,94.395,94.412,94.392,94.392,5664892.0
2005-09-19 00:40:00,94.387,94.387,94.387,94.387,1640441.0
2005-09-19 00:41:00,94.395,94.396,94.35,94.395,13282356.0
2005-09-19 00:42:00,94.385,94.395,94.385,94.395,36322997.0
2005-09-19 00:43:00,94.39,94.42,94.38,94.405,34628669.0
2005-09-19 00:44:00,94.405,94.413,94.39,94.405,48418314.0
2005-09-19 00:45:00,94.415,94.418,94.413,94.413,37642698.0
2005-09-19 00:46:00,94.412,94.412,94.399,94.4,472391677.0
2005-09-19 00:47:00,94.415,94.425,94.385,94.425,43508033.0
2005-09-19 00:48:00,94.42,94.42,94.402,94.413,219206153.0
2005-09-19 00:49:00,94.42,94.424,94.415,94.415,24961524.0
2005-09-19 00:50:00,94.42,94.44,94.42,94.44,35513848.0
2005-09-19 00:51:00,94.433,94.442,94.427,94.427,78771211.0
2005-09-19 00:52:00,94.423,94.435,94.42,94.42,9889024.0
2005-09-19 00:53:00,94.425,94.435,94.425,94.435,17681328.0
2005-09-19 00:54:00,94.445,94.445,94.425,94.435,15566336.0
2005-09-19 00:55:00,94.44,94.44,94.423,94.423,12607681.0
2005-09-19 00:56:00,94.43,94.443,94.415,94.415,108995696.0
2005-09-19 00:57:00,94.398,94.398,94.387,94.387,15214446.0
2005-09-19 00:58:00,94.39,94.397,94.385,94.385,68030788.0
2005-09-19 00:59:00,94.39,94.39,94.334,94.335,76570511.0
2005-09-19 01:00:00,94.3,94.335,94.3,94.325,95480852.0
2005-09-19 01:01:00,94.32,94.34,94.317,94.34,137328037.0
2005-09-19 01:02:00,94.325,94.343,94.31,94.343,24774692.0
2005-09-19 01:03:00,94.35,94.365,94.35,94.365,804995605.0
2005-09-19 01:04:00,94.375,94.375,94.32,94.33,7617931.0
2005-09-19 01:05:00,94.33,94.347,94.33,94.332,70409804.0
2005-09-19 01:07:00,94.332,94.37,94.332,94.37,32427850.0
2005-09-19 01:08:00,94.36,94.371,94.35,94.35,56597386.0
2005-09-19 01:09:00,94.35,94.395,94.35,94.382,98448962.0
2005-09-19 01:10:00,94.393,94.395,94.375,94.395,32700102.0
2005-09-19 01:11:00,94.385,94.414,94.385,94.4,77090192.0
2005-09-19 01:12:00,94.41,94.42,94.408,94.42,26758548.0
2005-09-19 01:13:00,94.42,94.42,94.405,94.415,138752137.0
2005-09-19 01:14:00,94.425,94.425,94.405,94.417,63656183.0
2005-09-19 01:15:00,94.405,94.421,94.405,94.41,146216615.0
2005-09-19 01:16:00,94.425,94.43,94.405,94.43,38576019.0
2005-09-19 01:17:00,94.432,94.445,94.43,94.435,52800211.0
2005-09-19 01:18:00,94.435,94.44,94.433,94.44,29248772.0
2005-09-19 01:19:00,94.433,94.444,94.41,94.41,55514169.0
2005-09-19 01:20:00,94.412,94.425,94.39,94.412,69221227.0
2005-09-19 01:21:00,94.42,94.426,94.41,94.41,47023529.0
2005-09-19 01:22:00,94.42,94.42,94.395,94.405,35431399.0
2005-09-19 01:23:00,94.42,94.422,94.4,94.42,54903635.0
2005-09-19 01:24:00,94.41,94.424,94.41,94.423,66431602.0
2005-09-19 01:25:00,94.43,94.441,94.429,94.435,94466773.0
2005-09-19 01:26:00,94.43,94.452,94.405,94.405,80385725.0
2005-09-19 01:27:00,94.425,94.445,94.422,94.445,35826166.0
2005-09-19 01:28:00,94.44,94.441,94.425,94.43,12778704.0
2005-09-19 01:29:00,94.43,94.43,94.423,94.423,22494320.0
2005-09-19 01:30:00,94.427,94.43,94.42,94.43,21098321.0
2005-09-19 01:31:00,94.422,94.435,94.412,94.412,71635491.0
2005-09-19 01:32:00,94.42,94.44,94.415,94.44,79726938.0
2005-09-19 01:33:00,94.44,94.44,94.42,94.43,63822940.0
2005-09-19 01:34:00,94.425,94.435,94.415,94.415,188095878.0
2005-09-19 01:35:00,94.43,94.439,94.425,94.425,106095879.0
2005-09-19 01:36:00,94.435,94.441,94.435,94.435,117374204.0
2005-09-19 01:37:00,94.435,94.465,94.435,94.445,16621045.0
2005-09-19 01:38:00,94.44,94.46,94.437,94.445,55005857.0
2005-09-19 01:39:00,94.435,94.459,94.435,94.435,83911508.0
2005-09-19 01:40:00,94.43,94.445,94.425,94.433,29331227.0
2005-09-19 01:41:00,94.433,94.45,94.427,94.435,85531047.0
2005-09-19 01:42:00,94.432,94.445,94.432,94.445,157750784.0
2005-09-19 01:43:00,94.437,94.45,94.433,94.445,34994491.0
2005-09-19 01:44:00,94.453,94.473,94.452,94.463,108782012.0
2005-09-19 01:45:00,94.48,94.49,94.477,94.49,7457802.0
2005-09-19 01:46:00,94.49,94.525,94.49,94.503,83913357.0
2005-09-19 01:47:00,94.5,94.53,94.5,94.53,154117603.0
2005-09-19 01:48:00,94.53,94.552,94.53,94.53,29738483.0
2005-09-19 01:49:00,94.52,94.541,94.51,94.54,21407703.0
2005-09-19 01:50:00,94.545,94.545,94.482,94.493,62408796.0
2005-09-19 01:51:00,94.49,94.515,94.47,94.515,23116010.0
2005-09-19 01:52:00,94.505,94.53,94.505,94.53,75220003.0
2005-09-19 01:53:00,94.53,94.532,94.505,94.53,12217389.0
2005-09-19 01:54:00,94.525,94.525,94.495,94.495,139243941.0
2005-09-19 01:55:00,94.497,94.497,94.482,94.495,62976979.0
2005-09-19 01:56:00,94.49,94.505,94.485,94.495,119711105.0
2005-09-19 01:57:00,94.495,94.523,94.495,94.5,72247841.0
2005-09-19 01:58:00,94.5,94.51,94.483,94.51,77571240.0
2005-09-19 01:59:00,94.49,94.5,94.489,94.495,52125229.0
2005-09-19 02:00:00,94.495,94.505,94.49,94.5,55976406.0
2005-09-19 02:01:00,94.49,94.5,94.472,94.5,86123281.0
2005-09-19 02:02:00,94.5,94.516,94.498,94.505,76908498.0
2005-09-19 02:03:00,94.505,94.505,94.48,94.48,123719619.0
2005-09-19 02:04:00,94.485,94.492,94.44,94.447,62508169.0
2005-09-19 02:05:00,94.445,94.453,94.433,94.445,150079693.0
2005-09-19 02:06:00,94.45,94.456,94.435,94.435,13118639.0
2005-09-19 02:07:00,94.44,94.44,94.402,94.415,80457808.0
2005-09-19 02:08:00,94.425,94.45,94.425,94.44,21180143.0
2005-09-19 02:09:00,94.433,94.435,94.422,94.435,64358872.0
2005-09-19 02:10:00,94.43,94.43,94.41,94.41,23678469.0
2005-09-19 02:11:00,94.42,94.425,94.42,94.42,27573929.0
2005-09-19 02:12:00,94.42,94.42,94.35,94.38,166164531.0
2005-09-19 02:13:00,94.383,94.41,94.383,94.41,87146485.0
2005-09-19 02:14:00,94.41,94.41,94.397,94.4,7300120.0
2005-09-19 02:15:00,94.393,94.393,94.365,94.373,120774970.0
2005-09-19 02:16:00,94.365,94.4,94.365,94.377,33420391.0
2005-09-19 02:17:00,94.375,94.388,94.375,94.382,148709265.0
2005-09-19 02:18:00,94.385,94.393,94.359,94.373,79122153.0
2005-09-19 02:19:00,94.373,94.373,94.35,94.35,26929149.0
2005-09-19 02:20:00,94.355,94.365,94.355,94.355,90334278.0
2005-09-19 02:21:00,94.365,94.376,94.35,94.35,52202577.0
2005-09-19 02:22:00,94.355,94.367,94.344,94.355,17980359.0
2005-09-19 02:23:00,94.355,94.362,94.355,94.355,127552931.0
2005-09-19 02:24:00,94.345,94.36,94.345,94.36,105316538.0
2005-09-19 02:25:00,94.345,94.355,94.345,94.355,199444256.0
2005-09-19 02:26:00,94.36,94.36,94.336,94.36,70004322.0
2005-09-19 02:27:00,94.36,94.405,94.36,94.4,73718852.0
2005-09-19 02:28:00,94.392,94.402,94.375,94.402,69691106.0
2005-09-19 02:29:00,94.41,94.41,94.394,94.397,21570719.0
2005-09-19 02:30:00,94.393,94.396,94.39,94.39,20888030.0
2005-09-19 02:31:00,94.39,94.393,94.372,94.39,12077029.0
2005-09-19 02:32:00,94.395,94.405,94.387,94.405,35439872.0
2005-09-19 02:33:00,94.385,94.4,94.37,94.37,74129219.0
2005-09-19 02:34:00,94.375,94.389,94.36,94.38,85957029.0
2005-09-19 02:35:00,94.373,94.38,94.37,94.37,62641773.0
2005-09-19 02:36:00,94.38,94.385,94.372,94.38,57274811.0
2005-09-19 02:37:00,94.365,94.385,94.365,94.38,34880290.0
2005-09-19 02:38:00,94.38,94.41,94.38,94.41,49950639.0
2005-09-19 02:39:00,94.412,94.412,94.405,94.412,15590220.0
2005-09-19 02:40:00,94.42,94.436,94.413,94.413,53169397.0
2005-09-19 02:41:00,94.42,94.42,94.394,94.395,26846050.0
2005-09-19 02:42:00,94.395,94.415,94.38,94.392,48078867.0
2005-09-19 02:43:00,94.39,94.415,94.385,94.415,38684335.0
2005-09-19 02:44:00,94.4,94.421,94.4,94.415,139479742.0
2005-09-19 02:45:00,94.427,94.445,94.405,94.445,66502489.0
2005-09-19 02:46:00,94.435,94.435,94.423,94.43,134176715.0
2005-09-19 02:47:00,94.44,94.44,94.433,94.44,28116580.0
2005-09-19 02:48:00,94.43,94.439,94.415,94.425,79107435.0
2005-09-19 02:49:00,94.435,94.435,94.433,94.433,35675433.0
2005-09-19 02:50:00,94.422,94.438,94.42,94.42,109217843.0
2005-09-19 02:51:00,94.42,94.43,94.413,94.42,59588743.0
2005-09-19 02:52:00,94.43,94.43,94.416,94.422,29758511.0
2005-09-19 02:53:00,94.43,94.437,94.42,94.425,270106297.0
2005-09-19 02:54:00,94.422,94.43,94.42,94.42,75636269.0
2005-09-19 02:55:00,94.41,94.425,94.41,94.425,8019720.0
2005-09-19 02:56:00,94.415,94.42,94.41,94.42,783374474.0
2005-09-19 02:57:00,94.413,94.423,94.405,94.405,23483119.0
2005-09-19 02:58:00,94.42,94.428,94.397,94.4,128415971.0
2005-09-19 02:59:00,94.405,94.414,94.399,94.4,95768156.0
2005-09-19 03:00:00,94.405,94.42,94.402,94.42,70767569.0
2005-09-19 03:01:00,94.415,94.425,94.413,94.42,64612770.0
2005-09-19 03:02:00,94.417,94.425,94.408,94.408,16359619.0
2005-09-19 03:03:00,94.425,94.425,94.41,94.42,115375981.0
2005-09-19 03:04:00,94.413,94.42,94.395,94.42,12233340.0
2005-09-19 03:05:00,94.415,94.425,94.405,94.425,14573857.0
2005-09-19 03:06:00,94.415,94.42,94.41,94.415,16392850.0
2005-09-19 03:07:00,94.41,94.425,94.41,94.413,10546044.0
2005-09-19 03:08:00,94.407,94.413,94.407,94.413,73112318.0
2005-09-19 03:09:00,94.42,94.42,94.41,94.42,37692471.0
2005-09-19 03:10:00,94.415,94.43,94.413,94.43,26520958.0
2005-09-19 03:11:00,94.428,94.44,94.424,94.44,207778341.0
2005-09-19 03:12:00,94.445,94.45,94.442,94.445,47291341.0
2005-09-19 03:13:00,94.43,94.437,94.425,94.432,496418302.0
2005-09-19 03:14:00,94.433,94.445,94.433,94.445,38552538.0
2005-09-19 03:15:00,94.44,94.44,94.43,94.435,24721188.0
2005-09-19 03:16:00,94.435,94.445,94.43,94.43,37024130.0
2005-09-19 03:17:00,94.435,94.435,94.422,94.435,34915887.0
2005-09-19 03:18:00,94.445,94.445,94.42,94.425,12180061.0
2005-09-19 03:21:00,94.425,94.432,94.395,94.395,143077716.0
2005-09-19 03:22:00,94.392,94.41,94.392,94.41,128853571.0
2005-09-19 03:23:00,94.41,94.41,94.4,94.4,16207452.0
2005-09-19 03:24:00,94.4,94.4,94.375,94.375,53396412.0
2005-09-19 03:25:00,94.385,94.39,94.375,94.375,187322471.0
2005-09-19 03:26:00,94.37,94.385,94.37,94.377,100874324.0
2005-09-19 03:27:00,94.375,94.383,94.362,94.37,86664295.0
2005-09-19 03:28:00,94.378,94.385,94.372,94.38,150066916.0
2005-09-19 03:29:00,94.375,94.413,94.375,94.39,40852061.0
2005-09-19 03:30:00,94.39,94.406,94.383,94.383,96252518.0
2005-09-19 03:31:00,94.385,94.4,94.375,94.375,35600200.0
2005-09-19 03:32:00,94.37,94.385,94.335,94.378,90551733.0
2005-09-19 03:33:00,94.385,94.395,94.38,94.38,33050879.0
2005-09-19 03:34:00,94.385,94.39,94.375,94.375,490281857.0
2005-09-19 03:35:00,94.377,94.395,94.377,94.395,96620814.0
2005-09-19 03:36:00,94.385,94.392,94.383,94.383,59130707.0
2005-09-19 03:37:00,94.375,94.383,94.365,94.365,81929612.0
2005-09-19 03:38:00,94.373,94.385,94.365,94.37,31073294.0
2005-09-19 03:39:00,94.375,94.384,94.375,94.38,70113573.0
2005-09-19 03:40:00,94.37,94.385,94.37,94.38,29923399.0
2005-09-19 03:41:00,94.375,94.395,94.372,94.395,136270396.0
2005-09-19 03:42:00,94.38,94.42,94.38,94.42,53254265.0
2005-09-19 03:43:00,94.412,94.43,94.412,94.412,88692440.0
2005-09-19 03:44:00,94.42,94.42,94.391,94.415,60150798.0
2005-09-19 03:45:00,94.415,94.43,94.413,94.43,29265413.0
2005-09-19 03:46:00,94.435,94.435,94.403,94.41,98989880.0
2005-09-19 03:47:00,94.417,94.43,94.417,94.43,31014230.0
2005-09-19 03:48:00,94.422,94.435,94.422,94.425,76421499.0
2005-09-19 03:49:00,94.42,94.435,94.42,94.423,22881878.0
2005-09-19 03:50:00,94.43,94.43,94.415,94.415,30154430.0
2005-09-19 03:51:00,94.43,94.435,94.415,94.435,125130926.0
2005-09-19 03:52:00,94.43,94.43,94.415,94.425,10333357.0
2005-09-19 03:53:00,94.415,94.43,94.41,94.43,26288920.0
2005-09-19 03:54:00,94.423,94.435,94.415,94.415,115433867.0
2005-09-19 03:55:00,94.435,94.435,94.42,94.425,31850422.0
2005-09-19 03:56:00,94.422,94.43,94.415,94.415,158275484.0
2005-09-19 03:57:00,94.425,94.425,94.412,94.412,32490719.0
2005-09-19 03:58:00,94.412,94.435,94.409,94.41,27408387.0
2005-09-19 03:59:00,94.415,94.415,94.402,94.41,5320312.0
2005-09-19 04:00:00,94.41,94.42,94.408,94.41,81295405.0
2005-09-19 04:01:00,94.41,94.41,94.405,94.405,55894342.0
2005-09-19 04:02:00,94.403,94.42,94.402,94.413,60680043.0
2005-09-19 04:03:00,94.4,94.42,94.4,94.405,118373892.0
2005-09-19 04:04:00,94.395,94.435,94.395,94.403,114809377.0
2005-09-19 04:05:00,94.415,94.415,94.4,94.4,8218056.0
2005-09-19 04:06:00,94.415,94.415,94.4,94.4,15639538.0
2005-09-19 04:07:00,94.407,94.407,94.405,94.405,7726782.0
2005-09-19 04:08:00,94.41,94.415,94.402,94.41,19438835.0
2005-09-19 04:09:00,94.395,94.415,94.395,94.408,103365316.0
2005-09-19 04:10:00,94.403,94.421,94.402,94.42,34546372.0
2005-09-19 04:11:00,94.41,94.423,94.4,94.4,486816567.0
2005-09-19 04:12:00,94.4,94.42,94.4,94.413,13705233.0
2005-09-19 04:13:00,94.41,94.422,94.41,94.415,101805195.0
2005-09-19 04:14:00,94.415,94.417,94.402,94.417,29267253.0
2005-09-19 04:15:00,94.407,94.427,94.407,94.413,455309843.0
2005-09-19 04:16:00,94.405,94.416,94.405,94.41,140763434.0
2005-09-19 04:17:00,94.425,94.425,94.393,94.395,83793573.0
2005-09-19 04:18:00,94.42,94.425,94.41,94.415,74292879.0
2005-09-19 04:19:00,94.425,94.425,94.407,94.415,155259920.0
2005-09-19 04:20:00,94.417,94.439,94.41,94.435,513652013.0
2005-09-19 04:21:00,94.43,94.43,94.415,94.43,123267334.0
2005-09-19 04:23:00,94.43,94.43,94.405,94.42,54481793.0
2005-09-19 04:24:00,94.423,94.435,94.407,94.41,157463265.0
2005-09-19 04:25:00,94.425,94.425,94.399,94.415,27464811.0
2005-09-19 04:26:00,94.415,94.425,94.407,94.42,39622917.0
2005-09-19 04:27:00,94.41,94.425,94.405,94.42,58408759.0
2005-09-19 04:28:00,94.42,94.43,94.418,94.43,52392225.0
2005-09-19 04:29:00,94.42,94.435,94.415,94.415,55393911.0
2005-09-19 04:30:00,94.425,94.43,94.423,94.425,33015041.0
2005-09-19 04:31:00,94.43,94.439,94.417,94.417,93567708.0
2005-09-19 04:32:00,94.425,94.435,94.42,94.423,32183509.0
2005-09-19 04:33:00,94.422,94.428,94.395,94.395,92669984.0
2005-09-19 04:34:00,94.4,94.401,94.38,94.39,44480303.0
2005-09-19 04:35:00,94.39,94.42,94.388,94.4,118657306.0
2005-09-19 04:36:00,94.4,94.41,94.4,94.405,35073592.0
2005-09-19 04:37:00,94.415,94.415,94.39,94.39,370384685.0
2005-09-19 04:38:00,94.4,94.41,94.396,94.41,14450981.0
2005-09-19 04:39:00,94.415,94.415,94.415,94.415,1030797.0
2005-09-19 04:40:00,94.405,94.42,94.405,94.42,14413216.0
2005-09-19 04:41:00,94.425,94.425,94.395,94.42,164112441.0
2005-09-19 04:42:00,94.42,94.42,94.42,94.42,4298154.0
2005-09-19 04:43:00,94.42,94.42,94.41,94.41,103672630.0
2005-09-19 04:44:00,94.405,94.405,94.405,94.405,17432304.0
2005-09-19 04:45:00,94.407,94.415,94.407,94.415,8076706.0
2005-09-19 04:46:00,94.41,94.424,94.41,94.42,27165332.0
2005-09-19 04:47:00,94.41,94.41,94.41,94.41,7733395.0
2005-09-19 04:48:00,94.413,94.428,94.41,94.41,2571642.0
2005-09-19 04:49:00,94.405,94.405,94.403,94.403,52181759.0
2005-09-19 04:50:00,94.405,94.405,94.387,94.392,42519827.0
2005-09-19 04:51:00,94.4,94.415,94.396,94.415,9508157.0
2005-09-19 04:52:00,94.41,94.41,94.39,94.39,51040193.0
2005-09-19 04:53:00,94.395,94.395,94.385,94.385,7059615.0
2005-09-19 04:54:00,94.388,94.388,94.385,94.385,4510970.0
2005-09-19 04:55:00,94.38,94.4,94.38,94.382,11756417.0
2005-09-19 04:56:00,94.383,94.383,94.383,94.383,8413342.0
2005-09-19 04:57:00,94.39,94.41,94.39,94.41,3221678.0
2005-09-19 04:58:00,94.372,94.4,94.372,94.39,103413141.0
2005-09-19 04:59:00,94.392,94.4,94.387,94.4,16681924.0
2005-09-19 05:00:00,94.392,94.394,94.389,94.39,50983380.0
2005-09-19 05:01:00,94.39,94.405,94.383,94.405,25686143.0
2005-09-19 05:02:00,94.4,94.405,94.393,94.4,38299114.0
2005-09-19 05:03:00,94.4,94.405,94.39,94.405,7651198.0
2005-09-19 05:04:00,94.4,94.4,94.378,94.388,91046890.0
2005-09-19 05:05:00,94.39,94.39,94.379,94.38,87523256.0
2005-09-19 05:06:00,94.375,94.381,94.355,94.365,13834675.0
2005-09-19 05:07:00,94.37,94.385,94.37,94.385,1940344.0
2005-09-19 05:08:00,94.38,94.389,94.38,94.388,109898606.0
2005-09-19 05:09:00,94.383,94.39,94.38,94.382,27848231.0
2005-09-19 05:10:00,94.38,94.389,94.38,94.385,649266234.0
2005-09-19 05:11:00,94.395,94.395,94.353,94.355,82873747.0
2005-09-19 05:12:00,94.355,94.38,94.345,94.36,120842475.0
2005-09-19 05:13:00,94.353,94.361,94.323,94.355,174160420.0
2005-09-19 05:14:00,94.37,94.37,94.355,94.36,573757390.0
2005-09-19 05:15:00,94.36,94.37,94.35,94.37,133380182.0
2005-09-19 05:16:00,94.355,94.367,94.355,94.365,308211643.0
2005-09-19 05:17:00,94.365,94.365,94.362,94.362,36949210.0
2005-09-19 05:18:00,94.362,94.375,94.362,94.37,17011095.0
2005-09-19 05:19:00,94.363,94.38,94.363,94.38,13583494.0
2005-09-19 05:20:00,94.378,94.385,94.372,94.385,89505185.0
2005-09-19 05:21:00,94.372,94.389,94.372,94.382,136119931.0
2005-09-19 05:23:00,94.382,94.393,94.382,94.39,71549341.0
2005-09-19 05:24:00,94.39,94.393,94.385,94.39,20118703.0
2005-09-19 05:25:00,94.385,94.385,94.373,94.373,198445224.0
2005-09-19 05:26:00,94.365,94.365,94.355,94.355,15336891.0
2005-09-19 05:27:00,94.36,94.36,94.35,94.353,10500810.0
2005-09-19 05:28:00,94.36,94.368,94.36,94.36,86463041.0
2005-09-19 05:29:00,94.365,94.365,94.35,94.35,118494882.0
2005-09-19 05:30:00,94.36,94.36,94.355,94.355,50368740.0
2005-09-19 05:31:00,94.355,94.37,94.353,94.37,41647106.0
2005-09-19 05:32:00,94.367,94.367,94.35,94.35,2375680.0
2005-09-19 05:33:00,94.36,94.375,94.36,94.375,69638636.0
2005-09-19 05:34:00,94.372,94.393,94.372,94.38,91035121.0
2005-09-19 05:35:00,94.395,94.395,94.372,94.375,5157282.0
2005-09-19 05:36:00,94.375,94.395,94.363,94.365,100560247.0
2005-09-19 05:37:00,94.375,94.39,94.368,94.368,129752613.0
2005-09-19 05:38:00,94.375,94.378,94.371,94.378,44017072.0
2005-09-19 05:39:00,94.38,94.38,94.361,94.362,77267506.0
2005-09-19 05:40:00,94.365,94.38,94.359,94.38,32547657.0
2005-09-19 05:41:00,94.37,94.375,94.363,94.363,2372832.0
2005-09-19 05:42:00,94.365,94.38,94.365,94.38,88260721.0
2005-09-19 05:43:00,94.375,94.38,94.37,94.38,52525625.0
2005-09-19 05:44:00,94.37,94.385,94.37,94.385,246074385.0
2005-09-19 05:45:00,94.375,94.377,94.368,94.37,142188294.0
2005-09-19 05:46:00,94.37,94.37,94.325,94.368,50331845.0
2005-09-19 05:47:00,94.37,94.37,94.355,94.365,16188114.0
2005-09-19 05:48:00,94.355,94.38,94.355,94.38,282656969.0
2005-09-19 05:49:00,94.383,94.386,94.346,94.385,16767110.0
2005-09-19 05:50:00,94.385,94.388,94.383,94.385,10601055.0
2005-09-19 05:51:00,94.385,94.399,94.385,94.395,46519496.0
2005-09-19 05:52:00,94.39,94.39,94.38,94.38,50771966.0
2005-09-19 05:53:00,94.39,94.39,94.38,94.385,98050635.0
2005-09-19 05:54:00,94.39,94.395,94.374,94.395,65097607.0
2005-09-19 05:55:00,94.383,94.387,94.373,94.38,23943934.0
2005-09-19 05:56:00,94.38,94.38,94.335,94.335,29880875.0
2005-09-19 05:57:00,94.38,94.39,94.37,94.39,68957138.0
2005-09-19 05:58:00,94.39,94.39,94.345,94.345,130064921.0
2005-09-19 05:59:00,94.395,94.395,94.38,94.39,87466768.0
2005-09-19 06:00:00,94.39,94.4,94.39,94.395,65771897.0
2005-09-19 06:01:00,94.39,94.395,94.38,94.38,560313702.0
2005-09-19 06:02:00,94.395,94.395,94.375,94.385,172991617.0
2005-09-19 06:03:00,94.383,94.396,94.383,94.395,102167244.0
2005-09-19 06:04:00,94.4,94.4,94.385,94.39,7052327.0
2005-09-19 06:05:00,94.395,94.395,94.38,94.38,12593820.0
2005-09-19 06:06:00,94.39,94.39,94.38,94.385,28959790.0
2005-09-19 06:07:00,94.385,94.39,94.383,94.385,65410473.0
2005-09-19 06:09:00,94.39,94.39,94.38,94.39,114612909.0
2005-09-19 06:10:00,94.39,94.395,94.38,94.385,609579699.0
2005-09-19 06:11:00,94.385,94.385,94.375,94.375,16220603.0
2005-09-19 06:12:00,94.383,94.383,94.366,94.37,53773797.0
2005-09-19 06:13:00,94.365,94.37,94.355,94.37,123139698.0
2005-09-19 06:16:00,94.37,94.37,94.35,94.37,7964941.0
2005-09-19 06:17:00,94.38,94.391,94.377,94.39,70394532.0
2005-09-19 06:18:00,94.385,94.395,94.368,94.395,63835291.0
2005-09-19 06:19:00,94.39,94.39,94.362,94.362,7203030.0
2005-09-19 06:20:00,94.37,94.37,94.338,94.35,193742378.0
2005-09-19 06:21:00,94.345,94.352,94.332,94.34,89331053.0
2005-09-19 06:22:00,94.323,94.333,94.308,94.312,68235566.0
2005-09-19 06:23:00,94.325,94.325,94.302,94.31,38883609.0
2005-09-19 06:24:00,94.31,94.31,94.285,94.285,89163586.0
2005-09-19 06:25:00,94.28,94.312,94.28,94.3,96894720.0
2005-09-19 06:26:00,94.287,94.287,94.277,94.277,89615214.0
2005-09-19 06:27:00,94.285,94.301,94.285,94.29,135243323.0
2005-09-19 06:28:00,94.295,94.309,94.293,94.293,57397567.0
2005-09-19 06:29:00,94.3,94.313,94.3,94.3,14153533.0
2005-09-19 06:30:00,94.305,94.315,94.3,94.305,78797980.0
2005-09-19 06:31:00,94.31,94.31,94.262,94.29,24062070.0
2005-09-19 06:32:00,94.28,94.29,94.28,94.29,62894436.0
2005-09-19 06:33:00,94.285,94.29,94.283,94.283,159629301.0
2005-09-19 06:34:00,94.29,94.29,94.275,94.275,54088178.0
2005-09-19 06:35:00,94.28,94.28,94.265,94.265,115428748.0
2005-09-19 06:36:00,94.275,94.275,94.249,94.25,490401874.0
2005-09-19 06:37:00,94.26,94.265,94.254,94.265,202741966.0
2005-09-19 06:38:00,94.255,94.3,94.255,94.3,55592072.0
2005-09-19 06:39:00,94.295,94.298,94.275,94.285,112320766.0
2005-09-19 06:40:00,94.29,94.293,94.264,94.267,20365591.0
2005-09-19 06:41:00,94.285,94.29,94.275,94.285,120407968.0
2005-09-19 06:42:00,94.29,94.291,94.272,94.272,79271953.0
2005-09-19 06:43:00,94.275,94.285,94.265,94.265,93512265.0
2005-09-19 06:44:00,94.275,94.275,94.242,94.242,135482077.0
2005-09-19 06:45:00,94.25,94.265,94.245,94.245,70267677.0
2005-09-19 06:46:00,94.245,94.272,94.24,94.245,72624928.0
2005-09-19 06:47:00,94.255,94.255,94.225,94.235,9989698.0
2005-09-19 06:48:00,94.245,94.245,94.205,94.225,118391716.0
2005-09-19 06:49:00,94.233,94.24,94.23,94.24,76382755.0
2005-09-19 06:50:00,94.235,94.235,94.225,94.23,101348489.0
2005-09-19 06:51:00,94.22,94.227,94.2,94.22,236468328.0
2005-09-19 06:52:00,94.212,94.229,94.21,94.225,107687467.0
2005-09-19 06:53:00,94.22,94.23,94.165,94.18,88928935.0
2005-09-19 06:54:00,94.19,94.22,94.19,94.215,26833502.0
2005-09-19 06:55:00,94.21,94.21,94.195,94.203,62520116.0
2005-09-19 06:56:00,94.215,94.215,94.192,94.21,82790764.0
2005-09-19 06:57:00,94.2,94.2,94.165,94.175,134110082.0
2005-09-19 06:58:00,94.16,94.166,94.15,94.165,63329679.0
2005-09-19 06:59:00,94.175,94.175,94.145,94.155,144084054.0
2005-09-19 07:00:00,94.16,94.185,94.157,94.163,75244758.0
2005-09-19 07:01:00,94.17,94.176,94.164,94.172,52617799.0
2005-09-19 07:02:00,94.172,94.2,94.165,94.195,50429411.0
2005-09-19 07:03:00,94.2,94.225,94.2,94.225,138528998.0
2005-09-19 07:04:00,94.222,94.235,94.215,94.223,107029456.0
2005-09-19 07:05:00,94.225,94.268,94.215,94.268,77927483.0
2005-09-19 07:06:00,94.27,94.28,94.26,94.27,30374693.0
2005-09-19 07:07:00,94.27,94.278,94.265,94.27,134150393.0
2005-09-19 07:08:00,94.265,94.27,94.265,94.27,57414639.0
2005-09-19 07:09:00,94.265,94.287,94.265,94.285,161741647.0
2005-09-19 07:10:00,94.287,94.295,94.26,94.28,11732534.0
2005-09-19 07:11:00,94.27,94.29,94.27,94.27,58891419.0
2005-09-19 07:12:00,94.285,94.29,94.27,94.29,77174113.0
2005-09-19 07:13:00,94.295,94.305,94.27,94.305,261703650.0
2005-09-19 07:14:00,94.295,94.295,94.268,94.283,65267983.0
2005-09-19 07:15:00,94.285,94.285,94.23,94.245,45186767.0
2005-09-19 07:16:00,94.242,94.267,94.24,94.267,12373503.0
2005-09-19 07:17:00,94.275,94.29,94.275,94.285,152002243.0
2005-09-19 07:18:00,94.273,94.302,94.27,94.302,59115913.0
2005-09-19 07:19:00,94.305,94.343,94.305,94.343,53513607.0
2005-09-19 07:20:00,94.35,94.35,94.29,94.333,74054783.0
2005-09-19 07:21:00,94.332,94.332,94.295,94.31,19903916.0
2005-09-19 07:23:00,94.308,94.308,94.24,94.25,81731656.0
2005-09-19 07:24:00,94.255,94.27,94.25,94.253,62378312.0
2005-09-19 07:25:00,94.253,94.286,94.253,94.26,18167600.0
2005-09-19 07:26:00,94.265,94.302,94.258,94.258,20379755.0
2005-09-19 07:27:00,94.25,94.28,94.25,94.28,33960101.0
2005-09-19 07:28:00,94.278,94.278,94.243,94.243,225895860.0
2005-09-19 07:29:00,94.235,94.239,94.215,94.235,98540589.0
2005-09-19 07:30:00,94.235,94.25,94.232,94.232,552722375.0
2005-09-19 07:31:00,94.235,94.26,94.225,94.225,53865433.0
2005-09-19 07:32:00,94.225,94.225,94.18,94.195,113904506.0
2005-09-19 07:33:00,94.187,94.21,94.179,94.21,47255177.0
2005-09-19 07:34:00,94.205,94.21,94.205,94.205,29255580.0
2005-09-19 07:35:00,94.2,94.253,94.2,94.24,44754250.0
2005-09-19 07:36:00,94.203,94.24,94.203,94.223,215669190.0
2005-09-19 07:37:00,94.225,94.25,94.225,94.235,164500696.0
2005-09-19 07:38:00,94.23,94.24,94.217,94.235,101982413.0
2005-09-19 07:39:00,94.217,94.262,94.217,94.25,91225674.0
2005-09-19 07:40:00,94.245,94.245,94.22,94.22,91400698.0
2005-09-19 07:41:00,94.23,94.28,94.23,94.28,88841825.0
2005-09-19 07:42:00,94.29,94.29,94.25,94.253,51396664.0
2005-09-19 07:43:00,94.25,94.265,94.24,94.24,32055597.0
2005-09-19 07:44:00,94.265,94.315,94.245,94.295,35112965.0
2005-09-19 07:45:00,94.295,94.297,94.285,94.297,50633130.0
2005-09-19 07:46:00,94.3,94.3,94.284,94.292,61928278.0
2005-09-19 07:47:00,94.3,94.309,94.285,94.285,42173457.0
2005-09-19 07:48:00,94.31,94.316,94.31,94.315,80917366.0
2005-09-19 07:49:00,94.31,94.332,94.308,94.332,99483440.0
2005-09-19 07:50:00,94.33,94.34,94.295,94.325,154432044.0
2005-09-19 07:51:00,94.305,94.36,94.305,94.36,33423108.0
2005-09-19 07:52:00,94.357,94.37,94.354,94.36,6152407.0
2005-09-19 07:53:00,94.355,94.371,94.354,94.357,5688019.0
2005-09-19 07:54:00,94.373,94.41,94.37,94.37,137592147.0
2005-09-19 07:55:00,94.37,94.425,94.37,94.395,5544039.0
2005-09-19 07:56:00,94.388,94.395,94.385,94.385,118906745.0
2005-09-19 07:57:00,94.383,94.415,94.37,94.405,49225924.0
2005-09-19 07:58:00,94.408,94.425,94.359,94.393,128371864.0
2005-09-19 07:59:00,94.4,94.403,94.38,94.403,65328870.0
2005-09-19 08:00:00,94.413,94.413,94.378,94.41,13905022.0
2005-09-19 08:01:00,94.41,94.43,94.385,94.385,83115224.0
2005-09-19 08:02:00,94.42,94.42,94.377,94.387,124331542.0
2005-09-19 08:03:00,94.385,94.389,94.36,94.377,150831830.0
2005-09-19 08:04:00,94.37,94.375,94.327,94.375,34128588.0
2005-09-19 08:05:00,94.37,94.37,94.33,94.33,99623885.0
2005-09-19 08:06:00,94.285,94.35,94.285,94.35,83039148.0
2005-09-19 08:07:00,94.345,94.375,94.345,94.375,43674922.0
2005-09-19 08:08:00,94.357,94.385,94.357,94.385,157040012.0
2005-09-19 08:09:00,94.39,94.393,94.35,94.378,133064013.0
2005-09-19 08:10:00,94.355,94.381,94.355,94.38,104754756.0
2005-09-19 08:11:00,94.395,94.395,94.333,94.355,36080631.0
2005-09-19 08:12:00,94.342,94.378,94.342,94.378,65634999.0
2005-09-19 08:13:00,94.36,94.371,94.36,94.365,58802500.0
2005-09-19 08:14:00,94.395,94.405,94.395,94.395,23163264.0
2005-09-19 08:15:00,94.395,94.43,94.395,94.423,31825768.0
2005-09-19 08:16:00,94.4,94.4,94.38,94.38,163111069.0
2005-09-19 08:17:00,94.375,94.391,94.37,94.37,128866575.0
2005-09-19 08:18:00,94.37,94.4,94.37,94.37,41036040.0
2005-09-19 08:19:00,94.375,94.39,94.375,94.39,28373890.0
2005-09-19 08:20:00,94.383,94.386,94.383,94.385,66228651.0
2005-09-19 08:21:00,94.38,94.388,94.345,94.345,57398917.0
2005-09-19 08:22:00,94.345,94.352,94.325,94.343,59591483.0
2005-09-19 08:23:00,94.345,94.347,94.325,94.34,153493382.0
2005-09-19 08:24:00,94.33,94.331,94.32,94.32,59920681.0
2005-09-19 08:25:00,94.31,94.31,94.275,94.295,153102809.0
2005-09-19 08:26:00,94.3,94.31,94.264,94.3,118713897.0
2005-09-19 08:27:00,94.3,94.313,94.3,94.31,23340493.0
2005-09-19 08:28:00,94.31,94.33,94.31,94.32,47064790.0
2005-09-19 08:29:00,94.325,94.355,94.29,94.34,18968884.0
2005-09-19 08:30:00,94.355,94.38,94.335,94.37,166700104.0
2005-09-19 08:31:00,94.375,94.387,94.353,94.353,39918361.0
2005-09-19 08:32:00,94.365,94.37,94.335,94.37,95798095.0
2005-09-19 08:33:00,94.38,94.405,94.36,94.36,23768361.0
2005-09-19 08:34:00,94.365,94.37,94.343,94.37,128482634.0
2005-09-19 08:35:00,94.37,94.387,94.335,94.368,62294694.0
2005-09-19 08:36:00,94.37,94.388,94.343,94.343,56190614.0
2005-09-19 08:37:00,94.34,94.365,94.34,94.365,209902396.0
2005-09-19 08:38:00,94.355,94.37,94.35,94.36,78744033.0
2005-09-19 08:39:00,94.347,94.363,94.347,94.348,6913150.0
2005-09-19 08:40:00,94.36,94.36,94.347,94.35,81249015.0
2005-09-19 08:41:00,94.352,94.375,94.345,94.345,82942774.0
2005-09-19 08:42:00,94.345,94.354,94.34,94.35,95215205.0
2005-09-19 08:43:00,94.342,94.376,94.342,94.342,60663895.0
2005-09-19 08:44:00,94.345,94.36,94.327,94.327,159454659.0
2005-09-19 08:45:00,94.32,94.345,94.32,94.325,49001062.0
2005-09-19 08:46:00,94.335,94.335,94.3,94.3,57186311.0
2005-09-19 08:47:00,94.31,94.31,94.258,94.295,20161584.0
2005-09-19 08:48:00,94.3,94.325,94.3,94.325,23264292.0
2005-09-19 08:49:00,94.312,94.321,94.295,94.32,310910881.0
2005-09-19 08:50:00,94.305,94.33,94.305,94.32,199248643.0
2005-09-19 08:51:00,94.325,94.33,94.315,94.33,6518454.0
2005-09-19 08:52:00,94.325,94.325,94.305,94.318,110189219.0
2005-09-19 08:53:00,94.32,94.325,94.312,94.312,37812165.0
2005-09-19 08:54:00,94.32,94.355,94.3,94.322,154131336.0
2005-09-19 08:55:00,94.325,94.342,94.325,94.325,55405725.0
2005-09-19 08:56:00,94.317,94.335,94.317,94.33,168389162.0
2005-09-19 08:57:00,94.33,94.33,94.314,94.317,106716571.0
2005-09-19 08:58:00,94.32,94.334,94.32,94.325,43199099.0
2005-09-19 08:59:00,94.325,94.325,94.31,94.31,34312117.0
2005-09-19 09:00:00,94.31,94.318,94.305,94.305,224467493.0
2005-09-19 09:01:00,94.305,94.323,94.283,94.29,19789775.0
2005-09-19 09:02:00,94.3,94.312,94.29,94.312,161703641.0
2005-09-19 09:03:00,94.32,94.32,94.26,94.275,84823677.0
2005-09-19 09:04:00,94.275,94.285,94.27,94.27,563907300.0
2005-09-19 09:05:00,94.27,94.3,94.27,94.3,7632215.0
2005-09-19 09:06:00,94.31,94.32,94.285,94.29,41482420.0
2005-09-19 09:07:00,94.3,94.315,94.293,94.293,50732414.0
2005-09-19 09:08:00,94.315,94.317,94.292,94.31,179622791.0
2005-09-19 09:09:00,94.305,94.315,94.28,94.28,43096128.0
2005-09-19 09:10:00,94.27,94.27,94.245,94.245,78256338.0
2005-09-19 09:11:00,94.245,94.28,94.245,94.27,21854453.0
2005-09-19 09:12:00,94.265,94.295,94.265,94.295,27081479.0
2005-09-19 09:13:00,94.305,94.305,94.244,94.245,26923567.0
2005-09-19 09:14:00,94.242,94.255,94.22,94.24,136113111.0
2005-09-19 09:15:00,94.235,94.249,94.23,94.235,135873889.0
2005-09-19 09:16:00,94.24,94.254,94.24,94.25,125513137.0
2005-09-19 09:17:00,94.265,94.265,94.249,94.265,51614521.0
2005-09-19 09:18:00,94.253,94.275,94.225,94.275,107446455.0
2005-09-19 09:19:00,94.265,94.303,94.265,94.265,216811465.0
2005-09-19 09:20:00,94.27,94.27,94.235,94.25,108535913.0
2005-09-19 09:21:00,94.25,94.27,94.23,94.243,113981832.0
2005-09-19 09:22:00,94.25,94.257,94.235,94.25,307015514.0
2005-09-19 09:23:00,94.26,94.27,94.248,94.26,132697516.0
2005-09-19 09:24:00,94.255,94.285,94.255,94.285,24401062.0
2005-09-19 09:25:00,94.275,94.275,94.26,94.275,83239160.0
2005-09-19 09:26:00,94.275,94.285,94.27,94.285,284372937.0
2005-09-19 09:27:00,94.28,94.315,94.27,94.283,161080499.0
2005-09-19 09:28:00,94.283,94.297,94.275,94.275,34479134.0
2005-09-19 09:29:00,94.285,94.292,94.273,94.29,23804290.0
2005-09-19 09:30:00,94.29,94.31,94.285,94.29,254281446.0
2005-09-19 09:31:00,94.297,94.297,94.268,94.275,115055488.0
2005-09-19 09:32:00,94.29,94.315,94.272,94.315,132205642.0
2005-09-19 09:33:00,94.325,94.325,94.29,94.29,22720767.0
2005-09-19 09:34:00,94.3,94.316,94.3,94.305,24733440.0
2005-09-19 09:35:00,94.3,94.3,94.283,94.3,110362257.0
2005-09-19 09:36:00,94.292,94.307,94.29,94.29,10341849.0
2005-09-19 09:37:00,94.285,94.293,94.275,94.275,91581186.0
2005-09-19 09:38:00,94.27,94.298,94.269,94.29,58253060.0
2005-09-19 09:39:00,94.257,94.31,94.257,94.3,157277923.0
2005-09-19 09:40:00,94.3,94.31,94.292,94.293,104575186.0
2005-09-19 09:43:00,94.305,94.355,94.305,94.338,109405598.0
2005-09-19 09:44:00,94.335,94.35,94.305,94.305,76694506.0
2005-09-19 09:45:00,94.3,94.335,94.3,94.335,22382875.0
2005-09-19 09:46:00,94.325,94.34,94.317,94.322,34321654.0
2005-09-19 09:47:00,94.325,94.331,94.305,94.305,30628313.0
2005-09-19 09:48:00,94.343,94.355,94.34,94.345,78000492.0
2005-09-19 09:49:00,94.348,94.355,94.348,94.355,62329527.0
2005-09-19 09:50:00,94.365,94.375,94.339,94.345,72294982.0
2005-09-19 09:51:00,94.35,94.369,94.347,94.355,125669500.0
2005-09-19 09:52:00,94.355,94.365,94.353,94.365,57385398.0
2005-09-19 09:53:00,94.345,94.355,94.335,94.355,74691979.0
2005-09-19 09:54:00,94.348,94.366,94.343,94.343,145551434.0
2005-09-19 09:55:00,94.355,94.355,94.321,94.34,13473342.0
2005-09-19 09:56:00,94.335,94.362,94.33,94.33,40051820.0
2005-09-19 09:57:00,94.33,94.33,94.317,94.325,73343931.0
2005-09-19 09:58:00,94.305,94.335,94.29,94.295,102446721.0
2005-09-19 09:59:00,94.285,94.302,94.285,94.293,15559110.0
2005-09-19 10:00:00,94.3,94.355,94.3,94.333,36249249.0
2005-09-19 10:01:00,94.353,94.356,94.305,94.335,25939163.0
2005-09-19 10:02:00,94.328,94.375,94.328,94.36,59560567.0
2005-09-19 10:03:00,94.36,94.37,94.35,94.36,93710420.0
2005-09-19 10:04:00,94.36,94.373,94.349,94.35,55383800.0
2005-09-19 10:05:00,94.343,94.357,94.338,94.357,150147423.0
2005-09-19 10:06:00,94.345,94.382,94.345,94.382,35698162.0
2005-09-19 10:07:00,94.385,94.41,94.37,94.38,168236538.0
2005-09-19 10:08:00,94.39,94.41,94.39,94.4,19439470.0
2005-09-19 10:09:00,94.4,94.403,94.382,94.403,413781068.0
2005-09-19 10:10:00,94.387,94.415,94.386,94.395,260563031.0
2005-09-19 10:11:00,94.395,94.42,94.39,94.42,127176661.0
2005-09-19 10:12:00,94.42,94.425,94.392,94.402,55836480.0
2005-09-19 10:13:00,94.41,94.41,94.388,94.388,119173831.0
2005-09-19 10:14:00,94.383,94.39,94.34,94.39,67231802.0
2005-09-19 10:15:00,94.39,94.423,94.375,94.395,126050238.0
2005-09-19 10:16:00,94.395,94.403,94.383,94.395,66882031.0
2005-09-19 10:17:00,94.393,94.412,94.373,94.405,116623105.0
2005-09-19 10:18:00,94.405,94.412,94.375,94.405,14600725.0
2005-09-19 10:19:00,94.415,94.425,94.415,94.423,28549892.0
2005-09-19 10:20:00,94.42,94.421,94.379,94.405,15313640.0
2005-09-19 10:21:00,94.4,94.413,94.362,94.362,70242825.0
2005-09-19 10:22:00,94.363,94.395,94.355,94.395,70607344.0
2005-09-19 10:23:00,94.39,94.39,94.361,94.365,85484722.0
2005-09-19 10:24:00,94.36,94.36,94.315,94.353,9523361.0
2005-09-19 10:25:00,94.352,94.355,94.35,94.355,44083355.0
2005-09-19 10:26:00,94.353,94.401,94.353,94.395,142014512.0
2005-09-19 10:27:00,94.377,94.4,94.375,94.375,98382732.0
2005-09-19 10:28:00,94.39,94.409,94.365,94.365,45151949.0
2005-09-19 10:29:00,94.415,94.415,94.36,94.36,138038082.0
2005-09-19 10:30:00,94.357,94.375,94.351,94.375,23522521.0
2005-09-19 10:31:00,94.37,94.38,94.365,94.38,17619751.0
2005-09-19 10:32:00,94.37,94.405,94.37,94.405,35887212.0
2005-09-19 10:33:00,94.405,94.412,94.38,94.412,72519216.0
2005-09-19 10:34:00,94.42,94.435,94.385,94.385,31644179.0
2005-09-19 10:35:00,94.385,94.43,94.385,94.423,8586964.0
2005-09-19 10:36:00,94.425,94.438,94.425,94.435,46065619.0
2005-09-19 10:37:00,94.44,94.44,94.387,94.425,619869710.0
2005-09-19 10:38:00,94.435,94.435,94.415,94.425,121811450.0
2005-09-19 10:39:00,94.423,94.423,94.386,94.388,90355640.0
2005-09-19 10:40:00,94.4,94.405,94.385,94.395,90216181.0
2005-09-19 10:41:00,94.393,94.393,94.378,94.38,313798042.0
2005-09-19 10:42:00,94.38,94.38,94.37,94.375,347121009.0
2005-09-19 10:43:00,94.373,94.373,94.33,94.35,47187376.0
2005-09-19 10:44:00,94.34,94.34,94.31,94.31,144882562.0
2005-09-19 10:45:00,94.315,94.34,94.315,94.34,29630151.0
2005-09-19 10:46:00,94.323,94.335,94.318,94.32,140974194.0
2005-09-19 10:47:00,94.317,94.323,94.3,94.312,34050520.0
2005-09-19 10:48:00,94.32,94.32,94.305,94.305,62969927.0
2005-09-19 10:49:00,94.303,94.303,94.225,94.275,367318312.0
2005-09-19 10:50:00,94.295,94.303,94.268,94.268,23557049.0
2005-09-19 10:51:00,94.278,94.32,94.278,94.32,161505714.0
2005-09-19 10:52:00,94.245,94.325,94.245,94.32,95815351.0
2005-09-19 10:53:00,94.325,94.325,94.291,94.305,670681091.0
2005-09-19 10:54:00,94.295,94.36,94.295,94.325,63828806.0
2005-09-19 10:55:00,94.308,94.315,94.3,94.315,59093165.0
2005-09-19 10:56:00,94.33,94.35,94.33,94.35,57268103.0
2005-09-19 10:57:00,94.35,94.36,94.345,94.36,45437481.0
2005-09-19 10:58:00,94.353,94.356,94.348,94.352,148701328.0
2005-09-19 10:59:00,94.36,94.36,94.32,94.32,157634632.0
2005-09-19 11:00:00,94.317,94.335,94.317,94.335,14947648.0
2005-09-19 11:01:00,94.335,94.335,94.32,94.325,34885905.0
2005-09-19 11:02:00,94.335,94.355,94.325,94.325,115998063.0
2005-09-19 11:03:00,94.335,94.335,94.323,94.323,126558977.0
2005-09-19 11:04:00,94.33,94.335,94.318,94.335,91017176.0
2005-09-19 11:05:00,94.32,94.36,94.32,94.36,12524984.0
2005-09-19 11:06:00,94.36,94.361,94.338,94.35,82595093.0
2005-09-19 11:07:00,94.355,94.356,94.35,94.35,549408540.0
2005-09-19 11:08:00,94.343,94.348,94.335,94.345,148576596.0
2005-09-19 11:09:00,94.342,94.355,94.34,94.34,96652026.0
2005-09-19 11:10:00,94.348,94.355,94.327,94.355,39225066.0
2005-09-19 11:11:00,94.342,94.378,94.342,94.377,36532261.0
2005-09-19 11:12:00,94.38,94.388,94.343,94.372,85943955.0
2005-09-19 11:13:00,94.37,94.38,94.365,94.38,14394357.0
2005-09-19 11:14:00,94.38,94.39,94.367,94.39,122571382.0
2005-09-19 11:15:00,94.39,94.395,94.36,94.39,112374720.0
2005-09-19 11:16:00,94.38,94.386,94.363,94.377,27791460.0
2005-09-19 11:17:00,94.38,94.388,94.36,94.37,191670898.0
2005-09-19 11:18:00,94.37,94.383,94.35,94.35,150926296.0
2005-09-19 11:19:00,94.355,94.39,94.355,94.372,98978825.0
2005-09-19 11:20:00,94.38,94.39,94.36,94.375,49795553.0
2005-09-19 11:21:00,94.365,94.387,94.36,94.373,34708432.0
2005-09-19 11:22:00,94.383,94.39,94.37,94.39,16891104.0
2005-09-19 11:23:00,94.395,94.404,94.387,94.387,90117709.0
2005-09-19 11:24:00,94.38,94.391,94.38,94.38,91840860.0
2005-09-19 11:25:00,94.38,94.395,94.37,94.395,381203842.0
2005-09-19 11:27:00,94.385,94.413,94.385,94.413,857643713.0
2005-09-19 11:28:00,94.405,94.418,94.4,94.41,191166084.0
2005-09-19 11:29:00,94.403,94.421,94.393,94.408,51849519.0
2005-09-19 11:30:00,94.41,94.41,94.39,94.39,62192186.0
2005-09-19 11:31:00,94.395,94.41,94.393,94.393,36913604.0
2005-09-19 11:32:00,94.398,94.41,94.398,94.41,65922470.0
2005-09-19 11:33:00,94.395,94.413,94.385,94.41,229447634.0
2005-09-19 11:34:00,94.425,94.425,94.383,94.383,42391487.0
2005-09-19 11:35:00,94.383,94.383,94.36,94.375,21769571.0
2005-09-19 11:36:00,94.363,94.38,94.332,94.38,70024676.0
2005-09-19 11:37:00,94.378,94.378,94.363,94.365,499375604.0
2005-09-19 11:38:00,94.365,94.376,94.355,94.365,69986095.0
2005-09-19 11:39:00,94.37,94.37,94.355,94.355,201550662.0
2005-09-19 11:40:00,94.355,94.37,94.308,94.34,62752001.0
2005-09-19 11:41:00,94.345,94.353,94.341,94.353,84254143.0
2005-09-19 11:42:00,94.35,94.371,94.344,94.36,87639590.0
2005-09-19 11:43:00,94.363,94.363,94.345,94.345,88563382.0
2005-09-19 11:44:00,94.358,94.36,94.352,94.36,240419216.0
2005-09-19 11:45:00,94.36,94.37,94.36,94.365,145773399.0
2005-09-19 11:46:00,94.37,94.37,94.355,94.368,133760813.0
2005-09-19 11:47:00,94.37,94.374,94.318,94.355,22373982.0
2005-09-19 11:48:00,94.352,94.365,94.35,94.358,90434162.0
2005-09-19 11:49:00,94.355,94.367,94.345,94.36,111707549.0
2005-09-19 11:50:00,94.355,94.385,94.355,94.375,61344094.0
2005-09-19 11:51:00,94.363,94.365,94.357,94.365,146852150.0
2005-09-19 11:52:00,94.36,94.374,94.36,94.363,210689660.0
2005-09-19 11:53:00,94.37,94.378,94.354,94.378,130378021.0
2005-09-19 11:54:00,94.375,94.385,94.374,94.38,113565952.0
2005-09-19 11:55:00,94.385,94.391,94.376,94.385,92441857.0
2005-09-19 11:56:00,94.38,94.385,94.37,94.38,18985245.0
2005-09-19 11:57:00,94.375,94.385,94.372,94.38,23787544.0
2005-09-19 11:58:00,94.373,94.383,94.36,94.383,105439551.0
2005-09-19 11:59:00,94.39,94.39,94.369,94.375,441025835.0
2005-09-19 12:00:00,94.385,94.385,94.35,94.365,695388683.0
2005-09-19 12:01:00,94.362,94.377,94.36,94.36,29539479.0
2005-09-19 12:02:00,94.365,94.387,94.355,94.363,31563367.0
2005-09-19 12:03:00,94.36,94.4,94.355,94.4,181828847.0
2005-09-19 12:04:00,94.395,94.395,94.355,94.373,153847206.0
2005-09-19 12:05:00,94.383,94.397,94.37,94.37,133677619.0
2005-09-19 12:06:00,94.353,94.39,94.345,94.355,57580921.0
2005-09-19 12:07:00,94.362,94.38,94.345,94.38,79276981.0
2005-09-19 12:08:00,94.385,94.385,94.337,94.385,190992401.0
2005-09-19 12:09:00,94.395,94.404,94.388,94.395,88804397.0
2005-09-19 12:10:00,94.382,94.405,94.382,94.4,249345124.0
2005-09-19 12:11:00,94.393,94.409,94.393,94.405,89595530.0
2005-09-19 12:12:00,94.405,94.405,94.357,94.4,14703831.0
2005-09-19 12:13:00,94.41,94.41,94.395,94.4,106934437.0
2005-09-19 12:14:00,94.415,94.43,94.378,94.4,131273901.0
2005-09-19 12:15:00,94.4,94.4,94.37,94.37,7755585.0
2005-09-19 12:16:00,94.36,94.39,94.353,94.39,65223391.0
2005-09-19 12:17:00,94.335,94.41,94.335,94.4,16386414.0
2005-09-19 12:18:00,94.39,94.401,94.383,94.383,50112496.0
2005-09-19 12:19:00,94.382,94.395,94.363,94.395,19159196.0
2005-09-19 12:21:00,94.38,94.388,94.375,94.375,180251581.0
2005-09-19 12:22:00,94.38,94.393,94.375,94.39,110969645.0
2005-09-19 12:23:00,94.39,94.406,94.385,94.39,141895960.0
2005-09-19 12:24:00,94.375,94.386,94.36,94.36,33167741.0
2005-09-19 12:25:00,94.345,94.35,94.313,94.313,30736822.0
2005-09-19 12:26:00,94.32,94.348,94.32,94.325,66975766.0
2005-09-19 12:27:00,94.335,94.335,94.32,94.32,36179225.0
2005-09-19 12:28:00,94.325,94.342,94.303,94.342,51344256.0
2005-09-19 12:29:00,94.35,94.35,94.32,94.34,82090600.0
2005-09-19 12:30:00,94.332,94.349,94.3,94.342,46434595.0
2005-09-19 12:31:00,94.34,94.354,94.332,94.34,80853419.0
2005-09-19 12:32:00,94.35,94.35,94.325,94.33,273120351.0
2005-09-19 12:33:00,94.335,94.34,94.327,94.34,56792077.0
2005-09-19 12:34:00,94.335,94.349,94.335,94.345,36337243.0
2005-09-19 12:35:00,94.345,94.365,94.315,94.315,40419396.0
2005-09-19 12:36:00,94.31,94.325,94.305,94.325,149281291.0
2005-09-19 12:37:00,94.315,94.315,94.225,94.28,58121274.0
2005-09-19 12:38:00,94.265,94.285,94.255,94.285,626832084.0
2005-09-19 12:39:00,94.283,94.303,94.283,94.285,240201173.0
2005-09-19 12:40:00,94.292,94.305,94.29,94.3,53313109.0
2005-09-19 12:41:00,94.295,94.305,94.27,94.28,93908681.0
2005-09-19 12:42:00,94.285,94.295,94.275,94.295,176529009.0
2005-09-19 12:43:00,94.305,94.305,94.288,94.29,57071848.0
2005-09-19 12:44:00,94.29,94.292,94.268,94.272,34181401.0
2005-09-19 12:45:00,94.272,94.295,94.26,94.26,35304295.0
2005-09-19 12:46:00,94.25,94.264,94.243,94.243,104129341.0
2005-09-19 12:47:00,94.25,94.267,94.25,94.26,40901677.0
2005-09-19 12:48:00,94.265,94.28,94.26,94.26,65470127.0
2005-09-19 12:49:00,94.255,94.263,94.212,94.26,120067054.0
2005-09-19 12:50:00,94.265,94.285,94.262,94.262,75247585.0
2005-09-19 12:51:00,94.265,94.266,94.215,94.245,28449723.0
2005-09-19 12:52:00,94.215,94.27,94.215,94.27,231701877.0
2005-09-19 12:53:00,94.272,94.285,94.255,94.265,45666094.0
2005-09-19 12:54:00,94.27,94.27,94.215,94.215,193644052.0
2005-09-19 12:55:00,94.25,94.285,94.25,94.25,562162451.0
2005-09-19 12:56:00,94.263,94.265,94.245,94.245,95604690.0
2005-09-19 12:57:00,94.255,94.28,94.254,94.28,60403102.0
2005-09-19 12:58:00,94.277,94.309,94.277,94.297,34736910.0
2005-09-19 12:59:00,94.31,94.33,94.305,94.33,174884117.0
2005-09-19 13:00:00,94.337,94.339,94.328,94.33,56601981.0
2005-09-19 13:01:00,94.325,94.325,94.315,94.325,89508114.0
2005-09-19 13:02:00,94.31,94.33,94.305,94.33,69513480.0
2005-09-19 13:03:00,94.323,94.347,94.323,94.325,40972567.0
2005-09-19 13:04:00,94.335,94.335,94.3,94.335,50137726.0
2005-09-19 13:05:00,94.328,94.33,94.31,94.33,96289507.0
2005-09-19 13:06:00,94.345,94.345,94.303,94.305,224903094.0
2005-09-19 13:07:00,94.315,94.33,94.295,94.305,46139516.0
2005-09-19 13:08:00,94.3,94.315,94.29,94.29,73943388.0
2005-09-19 13:09:00,94.295,94.295,94.25,94.255,40966613.0
2005-09-19 13:10:00,94.263,94.263,94.235,94.25,230954069.0
2005-09-19 13:11:00,94.25,94.265,94.24,94.265,201186672.0
2005-09-19 13:12:00,94.258,94.273,94.25,94.25,117984876.0
2005-09-19 13:13:00,94.248,94.281,94.248,94.26,157111982.0
2005-09-19 13:14:00,94.275,94.29,94.268,94.29,38423770.0
2005-09-19 13:15:00,94.313,94.313,94.28,94.28,311154904.0
2005-09-19 13:16:00,94.282,94.305,94.282,94.305,213281395.0
2005-09-19 13:17:00,94.303,94.345,94.303,94.345,50256480.0
2005-09-19 13:18:00,94.34,94.34,94.303,94.303,26809979.0
2005-09-19 13:19:00,94.31,94.313,94.293,94.313,55722048.0
2005-09-19 13:20:00,94.305,94.324,94.29,94.32,26342487.0
2005-09-19 13:21:00,94.315,94.33,94.307,94.315,107721043.0
2005-09-19 13:22:00,94.33,94.333,94.31,94.31,32788840.0
2005-09-19 13:23:00,94.303,94.315,94.299,94.3,107761770.0
2005-09-19 13:24:00,94.3,94.3,94.28,94.293,12164455.0
2005-09-19 13:25:00,94.3,94.3,94.278,94.292,43473607.0
2005-09-19 13:26:00,94.295,94.313,94.285,94.313,79037293.0
2005-09-19 13:27:00,94.32,94.32,94.24,94.275,118403077.0
2005-09-19 13:28:00,94.273,94.273,94.245,94.245,89322587.0
2005-09-19 13:29:00,94.24,94.27,94.24,94.27,67023274.0
2005-09-19 13:30:00,94.275,94.275,94.255,94.275,204247416.0
2005-09-19 13:31:00,94.27,94.275,94.26,94.265,100464769.0
2005-09-19 13:32:00,94.275,94.285,94.25,94.25,162944624.0
2005-09-19 13:33:00,94.243,94.263,94.205,94.263,803758660.0
2005-09-19 13:34:00,94.253,94.268,94.248,94.255,113266198.0
2005-09-19 13:35:00,94.27,94.29,94.268,94.268,46087382.0
2005-09-19 13:36:00,94.263,94.278,94.258,94.277,90858137.0
2005-09-19 13:37:00,94.285,94.29,94.277,94.29,73168040.0
2005-09-19 13:38:00,94.29,94.296,94.267,94.285,77434883.0
2005-09-19 13:39:00,94.305,94.313,94.285,94.308,65457031.0
2005-09-19 13:40:00,94.305,94.32,94.3,94.32,65636203.0
2005-09-19 13:41:00,94.313,94.334,94.313,94.33,40197050.0
2005-09-19 13:42:00,94.327,94.352,94.324,94.348,117905202.0
2005-09-19 13:43:00,94.345,94.345,94.315,94.335,100864447.0
2005-09-19 13:44:00,94.32,94.34,94.315,94.315,14107007.0
2005-09-19 13:45:00,94.325,94.332,94.31,94.32,33757833.0
2005-09-19 13:46:00,94.315,94.343,94.3,94.318,276907892.0
2005-09-19 13:47:00,94.295,94.323,94.29,94.29,17975852.0
2005-09-19 13:48:00,94.303,94.33,94.302,94.317,63982399.0
2005-09-19 13:49:00,94.33,94.35,94.281,94.35,74103913.0
2005-09-19 13:50:00,94.345,94.385,94.345,94.363,44076255.0
2005-09-19 13:51:00,94.375,94.377,94.352,94.372,74572595.0
2005-09-19 13:52:00,94.38,94.38,94.372,94.38,25715545.0
2005-09-19 13:53:00,94.375,94.375,94.364,94.365,66701201.0
2005-09-19 13:54:00,94.35,94.37,94.295,94.295,171507692.0
2005-09-19 13:55:00,94.34,94.352,94.309,94.345,80150253.0
2005-09-19 13:56:00,94.35,94.37,94.35,94.363,14539629.0
2005-09-19 13:57:00,94.375,94.38,94.355,94.355,42503356.0
2005-09-19 13:58:00,94.36,94.367,94.35,94.365,180095774.0
2005-09-19 13:59:00,94.365,94.387,94.347,94.375,8944446.0
2005-09-19 14:00:00,94.37,94.42,94.37,94.42,114091640.0
2005-09-19 14:01:00,94.415,94.456,94.415,94.44,92630213.0
2005-09-19 14:02:00,94.445,94.445,94.42,94.425,34639568.0
2005-09-19 14:03:00,94.423,94.44,94.395,94.405,180553619.0
2005-09-19 14:04:00,94.415,94.42,94.395,94.42,18034077.0
2005-09-19 14:05:00,94.41,94.425,94.405,94.42,112145521.0
2005-09-19 14:06:00,94.425,94.46,94.425,94.46,9709186.0
2005-09-19 14:07:00,94.445,94.474,94.445,94.445,54734924.0
2005-09-19 14:08:00,94.435,94.463,94.435,94.463,110838125.0
2005-09-19 14:09:00,94.465,94.487,94.435,94.46,103937416.0
2005-09-19 14:10:00,94.465,94.475,94.455,94.475,44807175.0
2005-09-19 14:11:00,94.465,94.49,94.453,94.49,78933783.0
2005-09-19 14:12:00,94.49,94.501,94.473,94.493,62233346.0
2005-09-19 14:13:00,94.515,94.515,94.492,94.492,20852893.0
2005-09-19 14:14:00,94.505,94.51,94.475,94.493,718939560.0
2005-09-19 14:15:00,94.5,94.51,94.47,94.49,648668703.0
2005-09-19 14:16:00,94.495,94.5,94.472,94.472,26934470.0
2005-09-19 14:17:00,94.475,94.496,94.47,94.485,98285925.0
2005-09-19 14:18:00,94.475,94.505,94.445,94.49,58940567.0
2005-09-19 14:19:00,94.485,94.515,94.48,94.485,126561875.0
2005-09-19 14:20:00,94.467,94.483,94.455,94.473,17656587.0
2005-09-19 14:21:00,94.46,94.465,94.433,94.45,68782907.0
2005-09-19 14:22:00,94.452,94.47,94.445,94.45,14765945.0
2005-09-19 14:23:00,94.442,94.475,94.442,94.475,157438138.0
2005-09-19 14:24:00,94.465,94.472,94.46,94.465,146041077.0
2005-09-19 14:25:00,94.465,94.48,94.46,94.47,72624534.0
2005-09-19 14:26:00,94.485,94.535,94.485,94.522,129060276.0
2005-09-19 14:27:00,94.535,94.535,94.51,94.512,101440993.0
2005-09-19 14:28:00,94.52,94.525,94.48,94.495,107866345.0
2005-09-19 14:29:00,94.5,94.5,94.479,94.48,17364733.0
2005-09-19 14:30:00,94.485,94.513,94.485,94.493,194993224.0
2005-09-19 14:31:00,94.505,94.515,94.5,94.5,20554008.0
2005-09-19 14:32:00,94.498,94.52,94.498,94.52,51837241.0
2005-09-19 14:33:00,94.525,94.53,94.5,94.53,41284117.0
2005-09-19 14:34:00,94.533,94.543,94.518,94.525,135049678.0
2005-09-19 14:35:00,94.535,94.535,94.502,94.505,9663858.0
2005-09-19 14:36:00,94.495,94.52,94.495,94.503,277667482.0
2005-09-19 14:37:00,94.502,94.54,94.502,94.515,18612180.0
2005-09-19 14:38:00,94.505,94.506,94.49,94.49,34971020.0
2005-09-19 14:39:00,94.49,94.495,94.482,94.49,38903232.0
2005-09-19 14:40:00,94.48,94.496,94.48,94.483,60342519.0
2005-09-19 14:41:00,94.48,94.505,94.48,94.502,42893708.0
2005-09-19 14:42:00,94.505,94.535,94.5,94.515,55676840.0
2005-09-19 14:43:00,94.525,94.54,94.521,94.525,137980735.0
2005-09-19 14:44:00,94.53,94.54,94.51,94.51,31517941.0
2005-09-19 14:45:00,94.52,94.525,94.5,94.5,18359420.0
2005-09-19 14:46:00,94.492,94.52,94.492,94.52,38283850.0
2005-09-19 14:47:00,94.52,94.54,94.477,94.54,267013543.0
2005-09-19 14:48:00,94.525,94.544,94.525,94.535,70219283.0
2005-09-19 14:49:00,94.54,94.54,94.512,94.513,10188430.0
2005-09-19 14:50:00,94.525,94.545,94.525,94.54,153195404.0
2005-09-19 14:51:00,94.535,94.55,94.531,94.535,54446990.0
2005-09-19 14:52:00,94.535,94.537,94.524,94.53,247228754.0
2005-09-19 14:53:00,94.528,94.554,94.528,94.535,89473305.0
2005-09-19 14:54:00,94.537,94.563,94.534,94.547,118581358.0
2005-09-19 14:55:00,94.563,94.58,94.545,94.58,100194672.0
2005-09-19 14:56:00,94.572,94.572,94.517,94.557,56579639.0
2005-09-19 14:57:00,94.57,94.583,94.522,94.56,6589078.0
2005-09-19 14:58:00,94.55,94.565,94.53,94.565,385669503.0
2005-09-19 14:59:00,94.555,94.58,94.55,94.58,59718293.0
2005-09-19 15:00:00,94.58,94.62,94.58,94.62,29616058.0
2005-09-19 15:01:00,94.62,94.62,94.605,94.62,68281915.0
2005-09-19 15:02:00,94.62,94.68,94.62,94.68,108714282.0
2005-09-19 15:03:00,94.705,94.73,94.692,94.692,27177418.0
2005-09-19 15:04:00,94.68,94.693,94.67,94.687,96951794.0
2005-09-19 15:05:00,94.685,94.7,94.663,94.663,39358553.0
2005-09-19 15:06:00,94.66,94.675,94.635,94.642,73358361.0
2005-09-19 15:07:00,94.655,94.685,94.625,94.65,11842450.0
2005-09-19 15:08:00,94.65,94.682,94.65,94.665,164579208.0
2005-09-19 15:09:00,94.655,94.693,94.655,94.677,19330807.0
2005-09-19 15:10:00,94.675,94.69,94.653,94.653,93670678.0
2005-09-19 15:11:00,94.643,94.693,94.643,94.66,43677180.0
2005-09-19 15:12:00,94.655,94.68,94.653,94.653,173146047.0
2005-09-19 15:13:00,94.667,94.667,94.61,94.61,138844404.0
2005-09-19 15:14:00,94.615,94.642,94.593,94.64,74101313.0
2005-09-19 15:15:00,94.645,94.65,94.615,94.63,13511264.0
2005-09-19 15:16:00,94.63,94.638,94.582,94.623,74738334.0
2005-09-19 15:17:00,94.615,94.62,94.6,94.615,32732937.0
2005-09-19 15:18:00,94.6,94.62,94.59,94.6,51461307.0
2005-09-19 15:19:00,94.597,94.605,94.547,94.57,292031589.0
2005-09-19 15:20:00,94.577,94.603,94.577,94.595,76423409.0
2005-09-19 15:21:00,94.6,94.606,94.59,94.59,126223013.0
2005-09-19 15:22:00,94.595,94.602,94.575,94.602,168986101.0
2005-09-19 15:23:00,94.6,94.613,94.59,94.59,87047666.0
2005-09-19 15:24:00,94.59,94.596,94.585,94.59,35970709.0
2005-09-19 15:25:00,94.595,94.605,94.58,94.58,552244714.0
2005-09-19 15:26:00,94.583,94.6,94.54,94.54,15275112.0
2005-09-19 15:27:00,94.555,94.593,94.555,94.593,12629807.0
2005-09-19 15:28:00,94.59,94.605,94.56,94.605,85261330.0
2005-09-19 15:29:00,94.583,94.615,94.583,94.61,54589473.0
2005-09-19 15:30:00,94.61,94.61,94.582,94.6,30461765.0
2005-09-19 15:31:00,94.595,94.599,94.593,94.595,9350012.0
2005-09-19 15:32:00,94.59,94.62,94.59,94.605,12356628.0
2005-09-19 15:33:00,94.605,94.606,94.595,94.595,28249759.0
2005-09-19 15:34:00,94.6,94.623,94.6,94.603,49582476.0
2005-09-19 15:35:00,94.6,94.6,94.58,94.587,96548170.0
2005-09-19 15:36:00,94.573,94.611,94.573,94.595,17255574.0
2005-09-19 15:37:00,94.605,94.605,94.565,94.565,42048112.0
2005-09-19 15:38:00,94.575,94.576,94.56,94.575,113382230.0
2005-09-19 15:39:00,94.573,94.61,94.56,94.59,24089771.0
2005-09-19 15:40:00,94.595,94.675,94.59,94.675,249379154.0
2005-09-19 15:41:00,94.65,94.73,94.65,94.663,391982943.0
2005-09-19 15:42:00,94.67,94.715,94.65,94.715,25499931.0
2005-09-19 15:43:00,94.71,94.71,94.663,94.663,172555116.0
2005-09-19 15:44:00,94.685,94.705,94.667,94.675,32476720.0
2005-09-19 15:45:00,94.675,94.675,94.66,94.675,45953419.0
2005-09-19 15:46:00,94.67,94.695,94.67,94.695,129132711.0
2005-09-19 15:47:00,94.705,94.73,94.705,94.73,152202511.0
2005-09-19 15:48:00,94.735,94.775,94.735,94.775,94736472.0
2005-09-19 15:49:00,94.78,94.78,94.755,94.755,108224046.0
2005-09-19 15:50:00,94.76,94.768,94.745,94.745,60436552.0
2005-09-19 15:51:00,94.755,94.795,94.755,94.77,98274637.0
2005-09-19 15:52:00,94.8,94.8,94.763,94.777,22694196.0
2005-09-19 15:53:00,94.775,94.805,94.765,94.775,63752283.0
2005-09-19 15:54:00,94.755,94.797,94.755,94.775,117021960.0
2005-09-19 15:55:00,94.788,94.805,94.76,94.77,72653949.0
2005-09-19 15:56:00,94.79,94.81,94.77,94.81,1156104125.0
2005-09-19 15:57:00,94.815,94.815,94.763,94.8,201634533.0
2005-09-19 15:58:00,94.805,94.842,94.805,94.835,118750311.0
2005-09-19 15:59:00,94.84,94.93,94.825,94.92,47985904.0
2005-09-19 16:00:00,94.92,94.92,94.885,94.9,55210882.0
2005-09-19 16:01:00,94.905,94.912,94.835,94.885,55506752.0
2005-09-19 16:02:00,94.885,94.895,94.855,94.89,89640969.0
2005-09-19 16:03:00,94.883,94.887,94.865,94.875,92214636.0
2005-09-19 16:04:00,94.865,94.875,94.84,94.855,259916601.0
2005-09-19 16:05:00,94.86,94.888,94.855,94.86,156505415.0
2005-09-19 16:06:00,94.86,94.91,94.832,94.88,103531623.0
2005-09-19 16:07:00,94.893,94.893,94.869,94.887,196662677.0
2005-09-19 16:08:00,94.888,94.905,94.878,94.878,348309048.0
2005-09-19 16:09:00,94.885,94.925,94.885,94.925,121035296.0
2005-09-19 16:10:00,94.903,94.92,94.895,94.895,31347991.0
2005-09-19 16:11:00,94.9,94.9,94.876,94.895,141033065.0
2005-09-19 16:12:00,94.905,94.905,94.872,94.872,42032669.0
2005-09-19 16:13:00,94.873,94.889,94.87,94.87,444438096.0
2005-09-19 16:14:00,94.865,94.885,94.85,94.865,31516847.0
2005-09-19 16:15:00,94.852,94.875,94.84,94.852,53945505.0
2005-09-19 16:16:00,94.865,94.89,94.85,94.87,122673477.0
2005-09-19 16:17:00,94.863,94.88,94.85,94.88,35975490.0
2005-09-19 16:18:00,94.88,94.885,94.87,94.87,51685304.0
2005-09-19 16:19:00,94.873,94.915,94.865,94.865,186049178.0
2005-09-19 16:20:00,94.88,94.88,94.835,94.835,7839573.0
2005-09-19 16:21:00,94.835,94.855,94.823,94.855,51582974.0
2005-09-19 16:22:00,94.85,94.85,94.803,94.825,20193704.0
2005-09-19 16:23:00,94.82,94.867,94.82,94.85,14677448.0
2005-09-19 16:24:00,94.847,94.855,94.808,94.808,59939414.0
2005-09-19 16:25:00,94.825,94.84,94.815,94.815,38841014.0
2005-09-19 16:26:00,94.815,94.84,94.815,94.832,89417024.0
2005-09-19 16:27:00,94.84,94.84,94.82,94.83,208390590.0
2005-09-19 16:28:00,94.823,94.831,94.805,94.812,52104213.0
2005-09-19 16:29:00,94.81,94.812,94.735,94.812,85512703.0
2005-09-19 16:30:00,94.82,94.84,94.8,94.84,39264014.0
2005-09-19 16:31:00,94.84,94.875,94.823,94.845,344376060.0
2005-09-19 16:32:00,94.855,94.88,94.855,94.88,23223111.0
2005-09-19 16:33:00,94.875,94.91,94.86,94.895,108498272.0
2005-09-19 16:34:00,94.9,94.943,94.88,94.885,32680720.0
2005-09-19 16:35:00,94.88,94.902,94.88,94.88,46735644.0
2005-09-19 16:36:00,94.885,94.915,94.885,94.915,124808550.0
2005-09-19 16:37:00,94.905,94.926,94.895,94.895,79420293.0
2005-09-19 16:38:00,94.893,94.915,94.885,94.885,17825875.0
2005-09-19 16:39:00,94.9,94.9,94.865,94.865,23625623.0
2005-09-19 16:40:00,94.87,94.879,94.85,94.86,103545937.0
2005-09-19 16:41:00,94.86,94.877,94.85,94.85,63079285.0
2005-09-19 16:42:00,94.858,94.865,94.812,94.828,201020947.0
2005-09-19 16:43:00,94.837,94.84,94.812,94.84,32605257.0
2005-09-19 16:44:00,94.84,94.843,94.831,94.84,34729401.0
2005-09-19 16:45:00,94.83,94.852,94.821,94.84,241979812.0
2005-09-19 16:46:00,94.84,94.875,94.84,94.875,249096892.0
2005-09-19 16:47:00,94.88,94.88,94.827,94.865,6015633.0
2005-09-19 16:48:00,94.865,94.874,94.86,94.86,29166841.0
2005-09-19 16:49:00,94.855,94.87,94.845,94.863,37058060.0
2005-09-19 16:50:00,94.855,94.875,94.81,94.875,21216838.0
2005-09-19 16:51:00,94.86,94.888,94.855,94.875,674962592.0
2005-09-19 16:52:00,94.872,94.879,94.843,94.843,164076225.0
2005-09-19 16:53:00,94.853,94.853,94.823,94.845,95368059.0
2005-09-19 16:54:00,94.84,94.863,94.84,94.845,121091369.0
2005-09-19 16:55:00,94.85,94.85,94.81,94.835,420605883.0
2005-09-19 16:56:00,94.835,94.841,94.797,94.8,109537352.0
2005-09-19 16:57:00,94.82,94.84,94.81,94.83,104186730.0
2005-09-19 16:58:00,94.845,94.847,94.83,94.845,187875553.0
2005-09-19 16:59:00,94.84,94.935,94.84,94.935,139359167.0
2005-09-19 17:00:00,94.94,94.942,94.9,94.9,683304122.0
2005-09-19 17:01:00,94.895,94.903,94.865,94.903,67487484.0
2005-09-19 17:02:00,94.885,94.925,94.885,94.905,107319967.0
2005-09-19 17:03:00,94.895,94.923,94.895,94.9,406106593.0
2005-09-19 17:04:00,94.895,94.94,94.89,94.91,20859061.0
2005-09-19 17:05:00,94.91,94.943,94.91,94.91,40583779.0
2005-09-19 17:06:00,94.912,94.985,94.905,94.937,20598265.0
2005-09-19 17:07:00,94.945,95.0,94.908,94.97,202418586.0
2005-09-19 17:08:00,94.963,94.98,94.94,94.955,9683367.0
2005-09-19 17:09:00,94.96,94.995,94.945,94.965,125310452.0
2005-09-19 17:10:00,94.975,94.99,94.967,94.967,66366640.0
2005-09-19 17:11:00,94.95,95.043,94.933,95.003,405044274.0
2005-09-19 17:12:00,95.005,95.01,94.935,95.01,84980688.0
2005-09-19 17:13:00,94.995,95.005,94.932,94.932,32523981.0
2005-09-19 17:14:00,94.95,94.988,94.95,94.96,600458181.0
2005-09-19 17:15:00,94.975,95.015,94.962,95.01,77324856.0
2005-09-19 17:16:00,95.002,95.006,94.99,94.99,45833064.0
2005-09-19 17:17:00,94.97,94.988,94.95,94.96,263528847.0
2005-09-19 17:18:00,94.975,94.975,94.955,94.975,71872723.0
2005-09-19 17:19:00,94.98,95.002,94.97,94.99,534633233.0
2005-09-19 17:20:00,94.983,94.983,94.953,94.965,175691862.0
2005-09-19 17:21:00,94.975,94.975,94.93,94.95,62769258.0
2005-09-19 17:22:00,94.95,94.965,94.92,94.92,18402012.0
2005-09-19 17:23:00,94.93,95.005,94.93,95.005,199754939.0
2005-09-19 17:24:00,95.01,95.06,94.99,95.04,67290176.0
2005-09-19 17:25:00,95.04,95.065,95.04,95.065,8240611.0
2005-09-19 17:26:00,95.065,95.115,95.065,95.065,57398211.0
2005-09-19 17:27:00,95.1,95.145,95.085,95.13,106762972.0
2005-09-19 17:28:00,95.125,95.146,95.11,95.11,134057183.0
2005-09-19 17:29:00,95.12,95.15,95.111,95.112,31240378.0
2005-09-19 17:30:00,95.125,95.135,95.107,95.135,291081792.0
2005-09-19 17:31:00,95.122,95.129,95.095,95.095,591811538.0
2005-09-19 17:32:00,95.115,95.115,95.073,95.095,114366816.0
2005-09-19 17:33:00,95.09,95.1,95.075,95.075,54281250.0
2005-09-19 17:34:00,95.085,95.085,95.04,95.047,40102001.0
2005-09-19 17:35:00,95.032,95.068,95.025,95.025,84012667.0
2005-09-19 17:36:00,95.035,95.062,95.035,95.045,68012186.0
2005-09-19 17:37:00,95.035,95.045,95.005,95.025,86683385.0
2005-09-19 17:38:00,95.015,95.015,94.965,94.995,58060271.0
2005-09-19 17:39:00,94.98,94.98,94.96,94.96,125747203.0
2005-09-19 17:40:00,94.955,94.973,94.935,94.973,114178593.0
2005-09-19 17:41:00,94.975,94.995,94.97,94.97,13774640.0
2005-09-19 17:42:00,94.973,94.995,94.963,94.98,22067550.0
2005-09-19 17:43:00,94.995,94.995,94.94,94.95,40002661.0
2005-09-19 17:44:00,94.96,94.98,94.96,94.98,98766506.0
2005-09-19 17:45:00,94.983,94.983,94.953,94.978,175272229.0
2005-09-19 17:46:00,94.985,95.015,94.975,95.015,86944130.0
2005-09-19 17:47:00,95.002,95.002,94.99,94.995,122710139.0
2005-09-19 17:48:00,94.99,95.032,94.975,94.995,80928016.0
2005-09-19 17:49:00,95.0,95.02,95.0,95.01,80091902.0
2005-09-19 17:50:00,95.0,95.043,95.0,95.017,119416477.0
2005-09-19 17:51:00,95.02,95.03,95.007,95.007,65297907.0
2005-09-19 17:52:00,95.017,95.05,95.017,95.035,93459476.0
2005-09-19 17:53:00,95.04,95.085,95.04,95.073,36284349.0
2005-09-19 17:54:00,95.085,95.085,95.063,95.075,52708893.0
2005-09-19 17:55:00,95.085,95.105,95.085,95.105,77707931.0
2005-09-19 17:56:00,95.11,95.143,95.1,95.133,11301740.0
2005-09-19 17:57:00,95.135,95.16,95.135,95.16,312525194.0
2005-09-19 17:58:00,95.16,95.175,95.143,95.175,15608269.0
2005-09-19 17:59:00,95.155,95.18,95.142,95.18,107117405.0
2005-09-19 18:00:00,95.173,95.173,95.14,95.14,114756835.0
2005-09-19 18:01:00,95.13,95.15,95.13,95.15,182112150.0
2005-09-19 18:02:00,95.155,95.17,95.14,95.14,134448227.0
2005-09-19 18:03:00,95.145,95.157,95.145,95.155,663097125.0
2005-09-19 18:04:00,95.15,95.153,95.12,95.145,83497296.0
2005-09-19 18:05:00,95.145,95.22,95.145,95.17,158302898.0
2005-09-19 18:06:00,95.18,95.21,95.155,95.21,72406750.0
2005-09-19 18:07:00,95.2,95.265,95.195,95.235,63847173.0
2005-09-19 18:08:00,95.243,95.275,95.22,95.245,113741544.0
2005-09-19 18:09:00,95.25,95.255,95.225,95.225,506319612.0
2005-09-19 18:10:00,95.223,95.23,95.216,95.23,435506223.0
2005-09-19 18:11:00,95.22,95.228,95.21,95.21,28670024.0
2005-09-19 18:12:00,95.21,95.26,95.21,95.26,52687438.0
2005-09-19 18:13:00,95.245,95.31,95.245,95.295,106190800.0
2005-09-19 18:14:00,95.295,95.305,95.29,95.29,92803965.0
2005-09-19 18:15:00,95.3,95.303,95.28,95.295,160032350.0
2005-09-19 18:16:00,95.292,95.304,95.282,95.282,16650355.0
2005-09-19 18:17:00,95.3,95.313,95.28,95.3,35384027.0
2005-09-19 18:18:00,95.308,95.375,95.3,95.352,69912861.0
2005-09-19 18:19:00,95.345,95.345,95.295,95.335,147418882.0
2005-09-19 18:20:00,95.34,95.341,95.295,95.295,98742814.0
2005-09-19 18:21:00,95.3,95.31,95.285,95.29,174405343.0
2005-09-19 18:22:00,95.293,95.299,95.26,95.295,16080866.0
2005-09-19 18:23:00,95.282,95.309,95.282,95.285,108672429.0
2005-09-19 18:24:00,95.293,95.306,95.29,95.29,63418817.0
2005-09-19 18:25:00,95.29,95.305,95.288,95.3,17139909.0
2005-09-19 18:26:00,95.295,95.295,95.277,95.28,121260208.0
2005-09-19 18:27:00,95.273,95.285,95.265,95.285,8080389.0
2005-09-19 18:28:00,95.275,95.283,95.26,95.283,36848705.0
2005-09-19 18:29:00,95.29,95.308,95.255,95.29,205414588.0
2005-09-19 18:30:00,95.287,95.287,95.265,95.265,49193271.0
2005-09-19 18:31:00,95.255,95.323,95.255,95.315,23927360.0
2005-09-19 18:32:00,95.32,95.335,95.292,95.335,36124245.0
2005-09-19 18:33:00,95.325,95.325,95.287,95.31,216746505.0
2005-09-19 18:34:00,95.3,95.318,95.272,95.318,108520645.0
2005-09-19 18:35:00,95.32,95.321,95.298,95.315,97343377.0
2005-09-19 18:36:00,95.3,95.315,95.295,95.295,31822266.0
2005-09-19 18:37:00,95.3,95.33,95.3,95.305,85660772.0
2005-09-19 18:38:00,95.31,95.345,95.308,95.322,52032204.0
2005-09-19 18:39:00,95.323,95.329,95.315,95.315,73568644.0
2005-09-19 18:40:00,95.315,95.33,95.305,95.33,580569407.0
2005-09-19 18:41:00,95.32,95.32,95.293,95.3,8126575.0
2005-09-19 18:42:00,95.305,95.312,95.3,95.31,72492677.0
2005-09-19 18:43:00,95.325,95.325,95.3,95.325,69681041.0
2005-09-19 18:44:00,95.32,95.323,95.275,95.275,11171337.0
2005-09-19 18:45:00,95.305,95.344,95.305,95.325,57786053.0
2005-09-19 18:46:00,95.325,95.325,95.31,95.31,50531938.0
2005-09-19 18:47:00,95.32,95.32,95.288,95.305,56665328.0
2005-09-19 18:48:00,95.31,95.323,95.305,95.32,23668546.0
2005-09-19 18:49:00,95.32,95.343,95.32,95.343,14921794.0
2005-09-19 18:50:00,95.35,95.364,95.35,95.363,116500250.0
2005-09-19 18:51:00,95.36,95.39,95.36,95.37,27314296.0
2005-09-19 18:52:00,95.38,95.405,95.38,95.405,78129026.0
2005-09-19 18:53:00,95.42,95.425,95.405,95.405,108512134.0
2005-09-19 18:54:00,95.405,95.425,95.405,95.415,116254667.0
2005-09-19 18:55:00,95.413,95.421,95.405,95.42,99608070.0
2005-09-19 18:56:00,95.42,95.42,95.41,95.412,19901170.0
2005-09-19 18:57:00,95.41,95.415,95.395,95.415,73055873.0
2005-09-19 18:58:00,95.425,95.47,95.386,95.47,128210481.0
2005-09-19 18:59:00,95.465,95.465,95.42,95.42,104275431.0
2005-09-19 19:00:00,95.41,95.44,95.41,95.42,97577310.0
2005-09-19 19:01:00,95.415,95.424,95.41,95.42,17375823.0
2005-09-19 19:02:00,95.415,95.43,95.41,95.41,79687902.0
2005-09-19 19:03:00,95.41,95.41,95.395,95.41,21713944.0
2005-09-19 19:04:00,95.423,95.423,95.388,95.4,66989350.0
2005-09-19 19:05:00,95.395,95.407,95.393,95.393,20202466.0
2005-09-19 19:06:00,95.4,95.43,95.4,95.42,130337395.0
2005-09-19 19:07:00,95.412,95.42,95.361,95.42,59100496.0
2005-09-19 19:08:00,95.413,95.45,95.405,95.45,16653478.0
2005-09-19 19:09:00,95.45,95.46,95.412,95.435,42019899.0
2005-09-19 19:10:00,95.44,95.44,95.405,95.415,162378403.0
2005-09-19 19:11:00,95.425,95.43,95.399,95.405,120258890.0
2005-09-19 19:12:00,95.407,95.413,95.403,95.412,52628152.0
2005-09-19 19:13:00,95.42,95.423,95.405,95.405,61430087.0
2005-09-19 19:14:00,95.41,95.45,95.41,95.415,29968127.0
2005-09-19 19:15:00,95.415,95.415,95.38,95.385,36558091.0
2005-09-19 19:16:00,95.413,95.413,95.383,95.383,90326613.0
2005-09-19 19:17:00,95.38,95.395,95.378,95.387,193199070.0
2005-09-19 19:18:00,95.385,95.41,95.385,95.41,39655172.0
2005-09-19 19:19:00,95.415,95.415,95.363,95.38,81684922.0
2005-09-19 19:20:00,95.385,95.389,95.385,95.385,225018410.0
2005-09-19 19:21:00,95.355,95.375,95.355,95.37,274229774.0
2005-09-19 19:22:00,95.365,95.385,95.36,95.385,68892282.0
2005-09-19 19:23:00,95.37,95.38,95.365,95.38,76692798.0
2005-09-19 19:24:00,95.38,95.382,95.332,95.382,124868046.0
2005-09-19 19:25:00,95.39,95.39,95.345,95.345,221391529.0
2005-09-19 19:26:00,95.345,95.38,95.345,95.38,28272806.0
2005-09-19 19:27:00,95.392,95.415,95.385,95.395,79920399.0
2005-09-19 19:28:00,95.4,95.423,95.373,95.41,501979612.0
2005-09-19 19:29:00,95.4,95.431,95.39,95.42,87043462.0
2005-09-19 19:30:00,95.42,95.425,95.42,95.425,64182244.0
2005-09-19 19:31:00,95.435,95.435,95.415,95.42,12517540.0
2005-09-19 19:32:00,95.415,95.425,95.415,95.417,75413076.0
2005-09-19 19:33:00,95.412,95.425,95.405,95.42,49032147.0
2005-09-19 19:34:00,95.41,95.42,95.383,95.41,193053650.0
2005-09-19 19:35:00,95.41,95.42,95.365,95.365,153201502.0
2005-09-19 19:36:00,95.375,95.39,95.347,95.373,385742144.0
2005-09-19 19:37:00,95.368,95.395,95.368,95.395,74010858.0
2005-09-19 19:38:00,95.4,95.415,95.393,95.415,39219006.0
2005-09-19 19:39:00,95.395,95.413,95.395,95.4,144070487.0
2005-09-19 19:40:00,95.395,95.408,95.385,95.385,68404363.0
2005-09-19 19:41:00,95.385,95.4,95.375,95.38,104015849.0
2005-09-19 19:42:00,95.385,95.385,95.37,95.37,129548957.0
2005-09-19 19:43:00,95.375,95.39,95.375,95.39,22342917.0
2005-09-19 19:44:00,95.383,95.42,95.383,95.395,71571031.0
2005-09-19 19:45:00,95.4,95.4,95.393,95.395,13677936.0
2005-09-19 19:46:00,95.395,95.395,95.389,95.393,13554940.0
2005-09-19 19:47:00,95.382,95.398,95.382,95.385,35976449.0
2005-09-19 19:48:00,95.395,95.395,95.38,95.382,49523349.0
2005-09-19 19:49:00,95.388,95.39,95.375,95.39,66835230.0
2005-09-19 19:50:00,95.383,95.398,95.383,95.385,242742242.0
2005-09-19 19:51:00,95.38,95.427,95.378,95.417,38857027.0
2005-09-19 19:52:00,95.412,95.438,95.4,95.438,150942835.0
2005-09-19 19:53:00,95.45,95.473,95.435,95.465,111921079.0
2005-09-19 19:54:00,95.48,95.48,95.463,95.48,15741728.0
2005-09-19 19:55:00,95.47,95.506,95.47,95.485,39200155.0
2005-09-19 19:56:00,95.49,95.505,95.485,95.495,68818977.0
2005-09-19 19:57:00,95.485,95.495,95.473,95.495,148246826.0
2005-09-19 19:58:00,95.483,95.495,95.475,95.482,63613228.0
2005-09-19 19:59:00,95.493,95.493,95.453,95.465,123475409.0
2005-09-19 20:00:00,95.475,95.48,95.45,95.45,74912612.0
2005-09-19 20:01:00,95.455,95.455,95.41,95.445,86226853.0
2005-09-19 20:02:00,95.43,95.43,95.412,95.42,86737306.0
2005-09-19 20:03:00,95.405,95.41,95.394,95.41,43344156.0
2005-09-19 20:04:00,95.395,95.405,95.38,95.39,124231539.0
2005-09-19 20:05:00,95.395,95.435,95.395,95.405,26701265.0
2005-09-19 20:06:00,95.397,95.423,95.393,95.423,104577618.0
2005-09-19 20:07:00,95.42,95.428,95.4,95.425,454497916.0
2005-09-19 20:08:00,95.435,95.435,95.412,95.415,6472585.0
2005-09-19 20:09:00,95.42,95.433,95.41,95.425,198949374.0
2005-09-19 20:10:00,95.415,95.423,95.415,95.423,25098697.0
2005-09-19 20:11:00,95.435,95.435,95.409,95.41,46935694.0
2005-09-19 20:12:00,95.42,95.439,95.413,95.425,47763198.0
2005-09-19 20:13:00,95.425,95.425,95.41,95.415,53563117.0
2005-09-19 20:14:00,95.41,95.41,95.379,95.383,36981836.0
2005-09-19 20:15:00,95.385,95.395,95.38,95.382,19835854.0
2005-09-19 20:16:00,95.388,95.403,95.385,95.385,75862776.0
2005-09-19 20:17:00,95.4,95.4,95.38,95.38,39123542.0
2005-09-19 20:18:00,95.39,95.4,95.38,95.4,176633436.0
2005-09-19 20:19:00,95.388,95.408,95.385,95.397,80422363.0
2005-09-19 20:20:00,95.393,95.41,95.391,95.395,93032287.0
2005-09-19 20:21:00,95.405,95.412,95.39,95.395,89097402.0
2005-09-19 20:22:00,95.405,95.41,95.373,95.373,11915899.0
2005-09-19 20:23:00,95.37,95.383,95.363,95.363,366743367.0
2005-09-19 20:24:00,95.355,95.395,95.355,95.395,27933837.0
2005-09-19 20:25:00,95.395,95.412,95.395,95.41,11330772.0
2005-09-19 20:26:00,95.395,95.405,95.395,95.397,61053160.0
2005-09-19 20:27:00,95.395,95.413,95.395,95.405,130965320.0
2005-09-19 20:28:00,95.415,95.43,95.415,95.417,22669921.0
2005-09-19 20:29:00,95.415,95.436,95.385,95.41,168592435.0
2005-09-19 20:30:00,95.415,95.443,95.41,95.425,65387558.0
2005-09-19 20:31:00,95.42,95.445,95.415,95.428,165403850.0
2005-09-19 20:32:00,95.423,95.45,95.395,95.395,66987849.0
2005-09-19 20:33:00,95.395,95.423,95.393,95.393,57515857.0
2005-09-19 20:34:00,95.393,95.405,95.38,95.4,91519951.0
2005-09-19 20:35:00,95.392,95.423,95.365,95.413,23834755.0
2005-09-19 20:36:00,95.41,95.419,95.4,95.4,133919725.0
2005-09-19 20:37:00,95.41,95.41,95.395,95.395,31696900.0
2005-09-19 20:38:00,95.392,95.402,95.37,95.402,78090340.0
2005-09-19 20:39:00,95.415,95.415,95.394,95.41,338589763.0
2005-09-19 20:40:00,95.405,95.405,95.348,95.375,87552417.0
2005-09-19 20:41:00,95.39,95.39,95.36,95.365,647500220.0
2005-09-19 20:42:00,95.365,95.375,95.355,95.375,43377652.0
2005-09-19 20:43:00,95.385,95.445,95.37,95.445,141282576.0
2005-09-19 20:44:00,95.397,95.445,95.37,95.39,802334903.0
2005-09-19 20:45:00,95.395,95.397,95.36,95.36,231005065.0
2005-09-19 20:46:00,95.352,95.385,95.345,95.35,50118557.0
2005-09-19 20:47:00,95.347,95.369,95.347,95.36,104660301.0
2005-09-19 20:48:00,95.345,95.395,95.345,95.375,35580666.0
2005-09-19 20:49:00,95.38,95.4,95.37,95.382,113652588.0
2005-09-19 20:50:00,95.395,95.395,95.38,95.388,45785389.0
2005-09-19 20:51:00,95.38,95.387,95.375,95.375,46236118.0
2005-09-19 20:52:00,95.377,95.377,95.369,95.375,53293226.0
2005-09-19 20:53:00,95.38,95.409,95.38,95.385,121819457.0
2005-09-19 20:54:00,95.385,95.4,95.375,95.383,52210538.0
2005-09-19 20:55:00,95.385,95.39,95.375,95.39,97066928.0
2005-09-19 20:56:00,95.395,95.399,95.387,95.39,70599253.0
2005-09-19 20:57:00,95.39,95.39,95.373,95.38,13390548.0
2005-09-19 20:58:00,95.395,95.397,95.379,95.38,242647493.0
2005-09-19 20:59:00,95.375,95.383,95.355,95.38,12558443.0
2005-09-19 21:00:00,95.385,95.4,95.378,95.4,232438666.0
2005-09-19 21:01:00,95.4,95.4,95.362,95.382,140349906.0
2005-09-19 21:02:00,95.387,95.387,95.365,95.375,21055654.0
2005-09-19 21:03:00,95.38,95.383,95.375,95.375,64453944.0
2005-09-19 21:04:00,95.38,95.391,95.365,95.38,51326659.0
2005-09-19 21:05:00,95.385,95.395,95.377,95.395,87774108.0
2005-09-19 21:06:00,95.385,95.402,95.378,95.4,78447695.0
2005-09-19 21:07:00,95.39,95.417,95.38,95.39,133333744.0
2005-09-19 21:08:00,95.393,95.398,95.38,95.38,69230912.0
2005-09-19 21:09:00,95.382,95.39,95.375,95.39,32405885.0
2005-09-19 21:10:00,95.39,95.39,95.376,95.383,43111061.0
2005-09-19 21:11:00,95.385,95.405,95.38,95.39,49318038.0
2005-09-19 21:12:00,95.39,95.399,95.39,95.395,58627840.0
2005-09-19 21:13:00,95.4,95.4,95.383,95.385,30257857.0
2005-09-19 21:14:00,95.39,95.4,95.385,95.385,11069476.0
2005-09-19 21:15:00,95.39,95.406,95.383,95.383,318181931.0
2005-09-19 21:16:00,95.38,95.397,95.38,95.395,95919526.0
2005-09-19 21:17:00,95.4,95.4,95.392,95.395,92783327.0
2005-09-19 21:18:00,95.4,95.41,95.39,95.405,9098189.0
2005-09-19 21:19:00,95.4,95.405,95.392,95.392,5161762.0
2005-09-19 21:20:00,95.4,95.405,95.385,95.405,113323059.0
2005-09-19 21:21:00,95.398,95.398,95.385,95.385,35303397.0
2005-09-19 21:22:00,95.385,95.4,95.378,95.4,63962258.0
2005-09-19 21:23:00,95.398,95.415,95.38,95.38,258697493.0
2005-09-19 21:24:00,95.345,95.395,95.345,95.385,21013669.0
2005-09-19 21:25:00,95.395,95.395,95.38,95.38,87346932.0
2005-09-19 21:26:00,95.39,95.398,95.37,95.372,84242802.0
2005-09-19 21:27:00,95.39,95.39,95.356,95.358,210178215.0
2005-09-19 21:28:00,95.365,95.385,95.333,95.345,167265305.0
2005-09-19 21:29:00,95.35,95.377,95.35,95.377,27103482.0
2005-09-19 21:30:00,95.365,95.382,95.35,95.35,261817381.0
2005-09-19 21:31:00,95.355,95.362,95.355,95.355,4535014.0
2005-09-19 21:32:00,95.365,95.365,95.345,95.345,31535630.0
2005-09-19 21:33:00,95.345,95.362,95.319,95.36,116645570.0
2005-09-19 21:34:00,95.35,95.355,95.333,95.355,136575298.0
2005-09-19 21:35:00,95.34,95.345,95.34,95.345,9810938.0
2005-09-19 21:36:00,95.34,95.355,95.34,95.34,152600102.0
2005-09-19 21:37:00,95.35,95.35,95.323,95.345,77049528.0
2005-09-19 21:38:00,95.35,95.35,95.333,95.345,92491957.0
2005-09-19 21:39:00,95.343,95.395,95.343,95.37,74027497.0
2005-09-19 21:40:00,95.363,95.369,95.356,95.365,130701639.0
2005-09-19 21:41:00,95.37,95.405,95.355,95.405,3010821.0
2005-09-19 21:42:00,95.405,95.435,95.405,95.415,61128392.0
2005-09-19 21:43:00,95.403,95.403,95.385,95.387,152911645.0
2005-09-19 21:44:00,95.4,95.4,95.355,95.355,57244293.0
2005-09-19 21:45:00,95.385,95.395,95.315,95.395,21029196.0
2005-09-19 21:46:00,95.383,95.39,95.375,95.385,79226623.0
2005-09-19 21:47:00,95.39,95.39,95.35,95.375,16357513.0
2005-09-19 21:48:00,95.385,95.39,95.365,95.39,7742272.0
2005-09-19 21:49:00,95.403,95.404,95.395,95.395,22738965.0
2005-09-19 21:50:00,95.385,95.4,95.383,95.4,70941398.0
2005-09-19 21:51:00,95.4,95.4,95.345,95.38,44208528.0
2005-09-19 21:52:00,95.365,95.387,95.345,95.345,343721682.0
2005-09-19 21:53:00,95.345,95.38,95.345,95.38,48466633.0
2005-09-19 21:54:00,95.385,95.385,95.355,95.355,62613813.0
2005-09-19 21:55:00,95.365,95.374,95.35,95.35,25854528.0
2005-09-19 21:56:00,95.35,95.37,95.344,95.37,80586777.0
2005-09-19 21:57:00,95.36,95.373,95.357,95.37,33175499.0
2005-09-19 21:58:00,95.368,95.368,95.34,95.355,101911505.0
2005-09-19 22:00:00,95.34,95.35,95.305,95.35,164900466.0
2005-09-19 22:01:00,95.34,95.35,95.34,95.345,97220391.0
2005-09-19 22:02:00,95.35,95.355,95.345,95.347,55444676.0
2005-09-19 22:03:00,95.335,95.347,95.329,95.347,316948615.0
2005-09-19 22:04:00,95.335,95.36,95.303,95.335,141069707.0
2005-09-19 22:05:00,95.345,95.365,95.34,95.34,33323024.0
2005-09-19 22:06:00,95.335,95.338,95.33,95.33,36464072.0
2005-09-19 22:07:00,95.35,95.355,95.342,95.35,34133428.0
2005-09-19 22:08:00,95.345,95.35,95.34,95.35,104483606.0
2005-09-19 22:09:00,95.34,95.355,95.34,95.353,27154826.0
2005-09-19 22:10:00,95.34,95.36,95.337,95.337,87143426.0
2005-09-19 22:11:00,95.335,95.361,95.335,95.34,38877143.0
2005-09-19 22:12:00,95.33,95.33,95.315,95.322,265333494.0
2005-09-19 22:13:00,95.328,95.33,95.315,95.33,130537324.0
2005-09-19 22:14:00,95.325,95.334,95.315,95.33,38598535.0
2005-09-19 22:15:00,95.34,95.34,95.321,95.323,49376675.0
2005-09-19 22:16:00,95.325,95.333,95.302,95.315,87957325.0
2005-09-19 22:17:00,95.32,95.36,95.297,95.36,7372509.0
2005-09-19 22:18:00,95.345,95.36,95.335,95.342,37036424.0
2005-09-19 22:19:00,95.335,95.36,95.328,95.328,110712149.0
2005-09-19 22:20:00,95.325,95.325,95.315,95.325,100605036.0
2005-09-19 22:21:00,95.315,95.325,95.31,95.325,28111999.0
2005-09-19 22:22:00,95.32,95.334,95.32,95.32,213721439.0
2005-09-19 22:23:00,95.323,95.35,95.323,95.33,21339290.0
2005-09-19 22:24:00,95.33,95.346,95.32,95.32,43447347.0
2005-09-19 22:25:00,95.325,95.353,95.325,95.342,144539005.0
2005-09-19 22:26:00,95.345,95.345,95.34,95.34,101177490.0
2005-09-19 22:27:00,95.34,95.353,95.332,95.332,33833639.0
2005-09-19 22:28:00,95.34,95.355,95.338,95.355,56309812.0
2005-09-19 22:29:00,95.358,95.358,95.345,95.35,102581421.0
2005-09-19 22:30:00,95.345,95.4,95.335,95.37,272063739.0
2005-09-19 22:31:00,95.365,95.368,95.353,95.353,77496204.0
2005-09-19 22:32:00,95.363,95.375,95.348,95.348,95105529.0
2005-09-19 22:33:00,95.355,95.356,95.335,95.335,62938126.0
2005-09-19 22:34:00,95.325,95.338,95.32,95.32,54863822.0
2005-09-19 22:35:00,95.285,95.356,95.285,95.317,137978251.0
2005-09-19 22:36:00,95.325,95.353,95.325,95.325,4026460.0
2005-09-19 22:37:00,95.322,95.343,95.322,95.34,50864601.0
2005-09-19 22:38:00,95.333,95.355,95.333,95.355,41851290.0
2005-09-19 22:39:00,95.36,95.367,95.343,95.343,30989207.0
2005-09-19 22:40:00,95.34,95.383,95.34,95.373,15676623.0
2005-09-19 22:41:00,95.36,95.415,95.36,95.37,180681558.0
2005-09-19 22:42:00,95.37,95.379,95.36,95.36,44139907.0
2005-09-19 22:43:00,95.365,95.395,95.363,95.363,55826819.0
2005-09-19 22:44:00,95.365,95.4,95.365,95.372,26697257.0
2005-09-19 22:45:00,95.375,95.38,95.353,95.375,54367908.0
2005-09-19 22:46:00,95.39,95.39,95.375,95.39,29406815.0
2005-09-19 22:47:00,95.4,95.4,95.378,95.38,40690207.0
2005-09-19 22:48:00,95.395,95.395,95.37,95.39,10823978.0
2005-09-19 22:49:00,95.393,95.4,95.39,95.393,172353162.0
2005-09-19 22:50:00,95.398,95.398,95.37,95.37,135103107.0
2005-09-19 22:51:00,95.377,95.395,95.342,95.395,20960020.0
2005-09-19 22:52:00,95.392,95.4,95.38,95.4,125380803.0
2005-09-19 22:53:00,95.41,95.413,95.374,95.402,226602764.0
2005-09-19 22:54:00,95.405,95.413,95.405,95.412,92008619.0
2005-09-19 22:55:00,95.42,95.467,95.42,95.46,24437690.0
2005-09-19 22:56:00,95.45,95.45,95.425,95.443,16175160.0
2005-09-19 22:57:00,95.405,95.465,95.405,95.452,37233395.0
2005-09-19 22:58:00,95.453,95.475,95.449,95.475,65354548.0
2005-09-19 22:59:00,95.452,95.46,95.45,95.46,89665841.0
2005-09-19 23:20:00,95.458,95.458,95.443,95.443,143415808.0
2005-09-19 23:21:00,95.44,95.465,95.44,95.465,3509072.0
2005-09-19 23:22:00,95.453,95.453,95.445,95.445,11434155.0
2005-09-19 23:23:00,95.445,95.445,95.435,95.445,118129515.0
2005-09-19 23:24:00,95.435,95.455,95.435,95.45,90904076.0
2005-09-19 23:25:00,95.435,95.469,95.435,95.465,180393664.0
2005-09-19 23:26:00,95.47,95.49,95.465,95.49,57467794.0
2005-09-19 23:27:00,95.49,95.49,95.455,95.47,80944289.0
2005-09-19 23:28:00,95.472,95.476,95.465,95.475,66339451.0
2005-09-19 23:29:00,95.48,95.487,95.45,95.487,21684952.0
2005-09-19 23:30:00,95.483,95.483,95.47,95.47,69076585.0
2005-09-19 23:31:00,95.47,95.48,95.458,95.46,13184568.0
2005-09-19 23:32:00,95.46,95.465,95.455,95.465,52142881.0
2005-09-19 23:33:00,95.445,95.464,95.42,95.42,83147445.0
2005-09-19 23:34:00,95.425,95.425,95.4,95.42,84767306.0
2005-09-19 23:35:00,95.405,95.44,95.405,95.44,38801822.0
2005-09-19 23:36:00,95.44,95.44,95.4,95.4,57095542.0
2005-09-19 23:37:00,95.415,95.42,95.373,95.42,38556308.0
2005-09-19 23:38:00,95.41,95.43,95.405,95.43,66527168.0
2005-09-19 23:39:00,95.422,95.422,95.415,95.422,13789696.0
2005-09-19 23:40:00,95.42,95.44,95.403,95.403,45376275.0
2005-09-19 23:41:00,95.405,95.415,95.405,95.415,8275502.0
2005-09-19 23:42:00,95.405,95.419,95.405,95.412,59984650.0
2005-09-19 23:43:00,95.41,95.435,95.41,95.435,37727436.0
2005-09-19 23:44:00,95.42,95.43,95.42,95.425,190842420.0
2005-09-19 23:45:00,95.427,95.43,95.414,95.425,77685276.0
2005-09-19 23:46:00,95.415,95.423,95.411,95.423,237663339.0
2005-09-19 23:47:00,95.43,95.43,95.419,95.423,25935842.0
2005-09-19 23:48:00,95.415,95.43,95.415,95.423,50327681.0
2005-09-19 23:49:00,95.425,95.433,95.415,95.433,34233124.0
2005-09-19 23:52:00,95.43,95.43,95.411,95.412,19953108.0
2005-09-19 23:53:00,95.42,95.43,95.387,95.405,238008948.0
2005-09-19 23:54:00,95.405,95.41,95.39,95.39,22057599.0
2005-09-19 23:55:00,95.39,95.415,95.38,95.415,9329207.0
2005-09-19 23:56:00,95.405,95.405,95.385,95.4,678085416.0
2005-09-19 23:57:00,95.393,95.42,95.393,95.395,18238301.0
2005-09-19 23:58:00,95.41,95.414,95.387,95.39,140125529.0
2005-09-19 23:59:00,95.395,95.415,95.395,95.41,125407983.0
2005-09-20 00:00:00,95.415,95.44,95.407,95.44,54088872.0
2005-09-20 00:01:00,95.415,95.45,95.415,95.45,58373946.0
2005-09-20 00:02:00,95.45,95.45,95.435,95.45,55821959.0
2005-09-20 00:03:00,95.455,95.455,95.435,95.44,137678592.0
2005-09-20 00:04:00,95.423,95.45,95.415,95.45,11200895.0
2005-09-20 00:05:00,95.44,95.447,95.44,95.44,21143203.0
2005-09-20 00:06:00,95.435,95.44,95.43,95.435,15963826.0
2005-09-20 00:07:00,95.43,95.445,95.43,95.433,10695928.0
2005-09-20 00:08:00,95.433,95.44,95.432,95.433,56619062.0
2005-09-20 00:09:00,95.44,95.44,95.42,95.42,34836135.0
2005-09-20 00:10:00,95.415,95.42,95.41,95.42,25940479.0
2005-09-20 00:11:00,95.41,95.42,95.405,95.42,217515714.0
2005-09-20 00:12:00,95.425,95.435,95.415,95.435,89889106.0
2005-09-20 00:13:00,95.42,95.428,95.415,95.422,451917636.0
2005-09-20 00:14:00,95.423,95.455,95.423,95.455,40563302.0
2005-09-20 00:15:00,95.442,95.45,95.44,95.44,18320181.0
2005-09-20 00:16:00,95.445,95.465,95.445,95.45,14299802.0
2005-09-20 00:17:00,95.455,95.48,95.455,95.47,88194285.0
2005-09-20 00:18:00,95.485,95.485,95.455,95.455,12135771.0
2005-09-20 00:19:00,95.457,95.48,95.449,95.455,8207888.0
2005-09-20 00:20:00,95.455,95.47,95.447,95.455,86125024.0
2005-09-20 00:21:00,95.455,95.455,95.425,95.455,120946659.0
2005-09-20 00:22:00,95.45,95.468,95.445,95.46,187060229.0
2005-09-20 00:23:00,95.46,95.46,95.455,95.46,17572716.0
2005-09-20 00:24:00,95.46,95.465,95.45,95.465,34553227.0
2005-09-20 00:25:00,95.465,95.465,95.442,95.46,35373734.0
2005-09-20 00:26:00,95.453,95.465,95.453,95.455,65033837.0
2005-09-20 00:27:00,95.435,95.45,95.435,95.44,41862893.0
2005-09-20 00:28:00,95.448,95.465,95.44,95.44,145174221.0
2005-09-20 00:29:00,95.445,95.46,95.445,95.46,7673179.0
2005-09-20 00:30:00,95.45,95.475,95.447,95.463,95929502.0
2005-09-20 00:31:00,95.47,95.47,95.463,95.463,33249959.0
2005-09-20 00:32:00,95.46,95.475,95.425,95.468,94712830.0
2005-09-20 00:33:00,95.465,95.485,95.46,95.485,62823549.0
2005-09-20 00:34:00,95.485,95.5,95.46,95.46,47185133.0
2005-09-20 00:35:00,95.465,95.488,95.465,95.47,157063809.0
2005-09-20 00:36:00,95.465,95.475,95.465,95.473,43186000.0
2005-09-20 00:37:00,95.465,95.465,95.445,95.445,85242321.0
2005-09-20 00:38:00,95.45,95.465,95.445,95.45,28314080.0
2005-09-20 00:39:00,95.455,95.46,95.443,95.46,72254064.0
2005-09-20 00:40:00,95.458,95.458,95.445,95.445,26553851.0
2005-09-20 00:41:00,95.46,95.461,95.448,95.45,66928390.0
2005-09-20 00:42:00,95.44,95.47,95.44,95.47,66390396.0
2005-09-20 00:48:00,95.462,95.462,95.41,95.41,55246949.0
2005-09-20 00:49:00,95.4,95.407,95.393,95.393,20471310.0
2005-09-20 00:50:00,95.37,95.38,95.355,95.355,24952120.0
2005-09-20 00:51:00,95.37,95.37,95.332,95.342,56813106.0
2005-09-20 00:52:00,95.34,95.37,95.34,95.355,56633610.0
2005-09-20 00:53:00,95.345,95.38,95.345,95.38,21698645.0
2005-09-20 00:54:00,95.373,95.39,95.373,95.375,109357711.0
2005-09-20 00:55:00,95.39,95.399,95.39,95.395,96089459.0
2005-09-20 00:56:00,95.392,95.392,95.325,95.325,148976771.0
2005-09-20 00:57:00,95.345,95.345,95.28,95.315,76489960.0
2005-09-20 01:00:00,95.32,95.35,95.32,95.35,91094718.0
2005-09-20 01:01:00,95.345,95.355,95.34,95.35,70444247.0
2005-09-20 01:02:00,95.345,95.355,95.305,95.34,231303426.0
2005-09-20 01:03:00,95.34,95.355,95.34,95.345,135205175.0
2005-09-20 01:04:00,95.35,95.35,95.335,95.34,44590896.0
2005-09-20 01:05:00,95.335,95.345,95.335,95.345,39077004.0
2005-09-20 01:06:00,95.355,95.375,95.35,95.35,122394268.0
2005-09-20 01:07:00,95.355,95.358,95.35,95.35,104889989.0
2005-09-20 01:08:00,95.35,95.355,95.342,95.35,12171182.0
2005-09-20 01:22:00,95.355,95.355,95.32,95.335,185996575.0
2005-09-20 01:23:00,95.355,95.355,95.34,95.34,16960867.0
2005-09-20 01:24:00,95.335,95.353,95.335,95.35,36364870.0
2005-09-20 01:25:00,95.35,95.35,95.34,95.348,674394031.0
2005-09-20 01:26:00,95.345,95.405,95.345,95.405,41840286.0
2005-09-20 01:27:00,95.392,95.415,95.372,95.405,74701467.0
2005-09-20 01:32:00,95.4,95.403,95.36,95.365,51975688.0
2005-09-20 01:33:00,95.37,95.37,95.346,95.352,138047438.0
2005-09-20 01:34:00,95.365,95.37,95.35,95.35,33106258.0
2005-09-20 01:35:00,95.35,95.37,95.345,95.37,99680976.0
2005-09-20 01:36:00,95.37,95.37,95.36,95.365,33820474.0
2005-09-20 01:37:00,95.375,95.375,95.343,95.343,23437717.0
2005-09-20 01:38:00,95.35,95.358,95.348,95.353,38436920.0
2005-09-20 01:39:00,95.353,95.363,95.345,95.363,43435735.0
2005-09-20 01:40:00,95.352,95.405,95.352,95.405,10017050.0
2005-09-20 01:41:00,95.405,95.405,95.375,95.39,195374558.0
2005-09-20 01:42:00,95.385,95.445,95.363,95.375,57951873.0
2005-09-20 01:43:00,95.42,95.42,95.405,95.41,127113095.0
2005-09-20 01:44:00,95.423,95.465,95.4,95.465,11712553.0
2005-09-20 01:45:00,95.455,95.46,95.445,95.46,86000479.0
2005-09-20 01:46:00,95.46,95.46,95.442,95.453,18016190.0
2005-09-20 01:47:00,95.46,95.46,95.381,95.418,37338095.0
2005-09-20 01:48:00,95.41,95.41,95.395,95.408,61315495.0
2005-09-20 01:49:00,95.415,95.415,95.38,95.385,11631193.0
2005-09-20 01:50:00,95.39,95.435,95.39,95.4,12882557.0
2005-09-20 01:51:00,95.415,95.418,95.405,95.418,90235712.0
2005-09-20 01:52:00,95.418,95.422,95.4,95.413,29320247.0
2005-09-20 01:53:00,95.42,95.425,95.415,95.415,162044304.0
2005-09-20 01:54:00,95.415,95.455,95.409,95.425,78393431.0
2005-09-20 01:55:00,95.425,95.455,95.425,95.45,47295528.0
2005-09-20 01:56:00,95.45,95.45,95.41,95.45,52447172.0
2005-09-20 01:57:00,95.455,95.455,95.428,95.45,167578059.0
2005-09-20 01:58:00,95.455,95.455,95.45,95.452,66200527.0
2005-09-20 01:59:00,95.463,95.474,95.45,95.47,51705950.0
2005-09-20 02:00:00,95.47,95.507,95.45,95.507,40333181.0
2005-09-20 02:01:00,95.502,95.509,95.495,95.505,68219833.0
2005-09-20 02:02:00,95.5,95.5,95.475,95.475,185846800.0
2005-09-20 02:03:00,95.46,95.505,95.458,95.49,49708246.0
2005-09-20 02:04:00,95.49,95.502,95.49,95.495,48448604.0
2005-09-20 02:05:00,95.505,95.545,95.505,95.515,85675883.0
2005-09-20 02:06:00,95.505,95.525,95.505,95.52,159933184.0
2005-09-20 02:07:00,95.513,95.513,95.498,95.498,26983478.0
2005-09-20 02:08:00,95.498,95.525,95.498,95.525,96570757.0
2005-09-20 02:09:00,95.51,95.535,95.5,95.5,11874419.0
2005-09-20 02:10:00,95.495,95.525,95.49,95.525,11646333.0
2005-09-20 02:11:00,95.518,95.518,95.49,95.49,58855341.0
2005-09-20 02:12:00,95.498,95.5,95.452,95.5,35713145.0
2005-09-20 02:13:00,95.493,95.513,95.493,95.5,19771938.0
2005-09-20 02:14:00,95.5,95.51,95.465,95.465,91450948.0
2005-09-20 02:15:00,95.475,95.483,95.464,95.483,10979146.0
2005-09-20 02:16:00,95.47,95.48,95.47,95.48,122188883.0
2005-09-20 02:17:00,95.435,95.495,95.435,95.49,64106055.0
2005-09-20 02:18:00,95.48,95.495,95.477,95.485,192259952.0
2005-09-20 02:19:00,95.485,95.485,95.462,95.462,10699692.0
2005-09-20 02:20:00,95.463,95.475,95.405,95.433,43241152.0
2005-09-20 02:21:00,95.433,95.465,95.4,95.44,37506753.0
2005-09-20 02:22:00,95.433,95.46,95.433,95.455,22220059.0
2005-09-20 02:23:00,95.445,95.46,95.442,95.46,34931287.0
2005-09-20 02:24:00,95.45,95.458,95.44,95.44,92994662.0
2005-09-20 02:25:00,95.44,95.452,95.44,95.445,20709946.0
2005-09-20 02:26:00,95.432,95.45,95.415,95.44,142537360.0
2005-09-20 02:27:00,95.445,95.45,95.43,95.45,55815818.0
2005-09-20 02:28:00,95.437,95.443,95.43,95.43,74274720.0
2005-09-20 02:29:00,95.425,95.44,95.425,95.425,36123383.0
2005-09-20 02:30:00,95.415,95.435,95.415,95.42,52172579.0
2005-09-20 02:31:00,95.43,95.435,95.423,95.43,57165553.0
2005-09-20 02:32:00,95.435,95.447,95.432,95.432,75243220.0
2005-09-20 02:33:00,95.445,95.448,95.425,95.425,44383460.0
2005-09-20 02:34:00,95.428,95.445,95.42,95.44,626294596.0
2005-09-20 02:35:00,95.44,95.46,95.435,95.435,38818176.0
2005-09-20 02:36:00,95.44,95.445,95.395,95.445,15717605.0
2005-09-20 02:37:00,95.435,95.461,95.435,95.445,195682877.0
2005-09-20 02:38:00,95.435,95.45,95.425,95.445,62672433.0
2005-09-20 02:39:00,95.445,95.465,95.44,95.465,8963562.0
2005-09-20 02:40:00,95.44,95.45,95.44,95.445,162213286.0
2005-09-20 02:41:00,95.445,95.445,95.425,95.43,112427963.0
2005-09-20 02:42:00,95.435,95.44,95.415,95.435,70804672.0
2005-09-20 02:43:00,95.42,95.42,95.405,95.405,183892260.0
2005-09-20 02:44:00,95.403,95.403,95.377,95.377,486542099.0
2005-09-20 02:45:00,95.39,95.4,95.385,95.385,48922004.0
2005-09-20 02:46:00,95.385,95.405,95.385,95.405,53161725.0
2005-09-20 02:47:00,95.403,95.403,95.379,95.38,14880013.0
2005-09-20 02:48:00,95.38,95.41,95.38,95.41,153048240.0
2005-09-20 02:49:00,95.415,95.435,95.415,95.43,25315355.0
2005-09-20 02:50:00,95.428,95.44,95.425,95.425,107661541.0
2005-09-20 02:51:00,95.44,95.45,95.437,95.45,11314663.0
2005-09-20 02:52:00,95.45,95.48,95.435,95.465,104879504.0
2005-09-20 02:53:00,95.46,95.478,95.455,95.475,115032210.0
2005-09-20 02:54:00,95.465,95.475,95.385,95.385,38153688.0
2005-09-20 02:55:00,95.4,95.4,95.33,95.36,49506933.0
2005-09-20 02:56:00,95.355,95.415,95.34,95.34,127588163.0
2005-09-20 02:57:00,95.34,95.368,95.315,95.335,255189121.0
2005-09-20 02:58:00,95.35,95.356,95.32,95.345,69212269.0
2005-09-20 02:59:00,95.34,95.35,95.33,95.33,84778706.0
2005-09-20 03:00:00,95.335,95.38,95.335,95.38,12732831.0
2005-09-20 03:01:00,95.39,95.394,95.332,95.332,28487848.0
2005-09-20 03:02:00,95.335,95.339,95.295,95.335,75344720.0
2005-09-20 03:03:00,95.315,95.315,95.272,95.272,153173729.0
2005-09-20 03:04:00,95.275,95.288,95.24,95.27,102945636.0
2005-09-20 03:05:00,95.245,95.28,95.245,95.263,106110724.0
2005-09-20 03:06:00,95.27,95.285,95.255,95.285,21920035.0
2005-09-20 03:07:00,95.295,95.314,95.295,95.3,54861583.0
2005-09-20 03:08:00,95.302,95.315,95.282,95.31,59390658.0
2005-09-20 03:09:00,95.295,95.33,95.295,95.33,24847760.0
2005-09-20 03:10:00,95.323,95.323,95.3,95.3,22675354.0
2005-09-20 03:11:00,95.305,95.305,95.282,95.282,54052389.0
2005-09-20 03:12:00,95.295,95.295,95.267,95.267,9954578.0
2005-09-20 03:13:00,95.26,95.295,95.257,95.285,86002246.0
2005-09-20 03:14:00,95.28,95.285,95.245,95.275,33626488.0
2005-09-20 03:15:00,95.275,95.289,95.255,95.28,72771337.0
2005-09-20 03:16:00,95.272,95.29,95.262,95.262,90572099.0
2005-09-20 03:17:00,95.27,95.27,95.24,95.24,67387737.0
2005-09-20 03:18:00,95.25,95.293,95.25,95.27,64577759.0
2005-09-20 03:19:00,95.255,95.258,95.255,95.258,28850337.0
2005-09-20 03:20:00,95.27,95.27,95.192,95.225,78205503.0
2005-09-20 03:21:00,95.22,95.239,95.203,95.203,30054220.0
2005-09-20 03:22:00,95.195,95.203,95.195,95.195,82848014.0
2005-09-20 03:23:00,95.213,95.235,95.195,95.205,40098421.0
2005-09-20 03:24:00,95.21,95.21,95.173,95.175,145780403.0
2005-09-20 03:25:00,95.19,95.215,95.175,95.215,43504639.0
2005-09-20 03:26:00,95.215,95.24,95.215,95.215,58944971.0
2005-09-20 03:27:00,95.218,95.223,95.147,95.17,87341232.0
2005-09-20 03:28:00,95.173,95.2,95.155,95.2,32566072.0
2005-09-20 03:29:00,95.193,95.205,95.18,95.18,87566862.0
2005-09-20 03:30:00,95.19,95.205,95.19,95.205,7765589.0
2005-09-20 03:31:00,95.21,95.218,95.205,95.218,141993568.0
2005-09-20 03:32:00,95.21,95.212,95.185,95.185,41227983.0
2005-09-20 03:34:00,95.2,95.205,95.2,95.205,17740972.0
2005-09-20 03:35:00,95.215,95.219,95.21,95.21,35276394.0
2005-09-20 03:36:00,95.21,95.21,95.125,95.14,17041037.0
2005-09-20 03:37:00,95.13,95.144,95.13,95.14,170255965.0
2005-09-20 03:38:00,95.145,95.155,95.135,95.145,126012355.0
2005-09-20 03:39:00,95.145,95.185,95.145,95.185,87383345.0
2005-09-20 03:40:00,95.195,95.195,95.15,95.167,8416622.0
2005-09-20 03:41:00,95.165,95.215,95.165,95.215,11571102.0
2005-09-20 03:42:00,95.2,95.2,95.178,95.195,85976102.0
2005-09-20 03:43:00,95.19,95.19,95.165,95.165,13328178.0
2005-09-20 03:44:00,95.16,95.215,95.16,95.202,17702369.0
2005-09-20 03:45:00,95.215,95.225,95.203,95.203,37084753.0
2005-09-20 03:46:00,95.202,95.218,95.197,95.2,473063606.0
2005-09-20 03:47:00,95.215,95.22,95.207,95.215,95403419.0
2005-09-20 03:48:00,95.21,95.23,95.21,95.23,221390053.0
2005-09-20 03:49:00,95.24,95.24,95.215,95.215,25097214.0
2005-09-20 03:50:00,95.22,95.22,95.21,95.22,33531752.0
2005-09-20 03:51:00,95.213,95.215,95.203,95.203,61123890.0
2005-09-20 03:52:00,95.203,95.23,95.203,95.23,9838049.0
2005-09-20 03:53:00,95.235,95.25,95.21,95.235,17649337.0
2005-09-20 03:54:00,95.24,95.241,95.22,95.22,20267639.0
2005-09-20 03:55:00,95.23,95.239,95.23,95.233,10510364.0
2005-09-20 03:56:00,95.23,95.245,95.222,95.245,139463728.0
2005-09-20 03:57:00,95.24,95.245,95.23,95.23,54201341.0
2005-09-20 03:58:00,95.23,95.23,95.21,95.215,57000241.0
2005-09-20 03:59:00,95.22,95.22,95.202,95.205,53997077.0
2005-09-20 04:00:00,95.2,95.235,95.2,95.225,114842478.0
2005-09-20 04:01:00,95.22,95.25,95.22,95.24,135846366.0
2005-09-20 04:02:00,95.235,95.26,95.23,95.253,20177342.0
2005-09-20 04:03:00,95.27,95.28,95.245,95.255,715204512.0
2005-09-20 04:04:00,95.255,95.255,95.223,95.24,9820221.0
2005-09-20 04:05:00,95.26,95.26,95.24,95.255,22423095.0
2005-09-20 04:06:00,95.255,95.265,95.25,95.25,241928175.0
2005-09-20 04:07:00,95.242,95.27,95.242,95.26,20551144.0
2005-09-20 04:08:00,95.25,95.271,95.24,95.24,49611315.0
2005-09-20 04:09:00,95.24,95.269,95.24,95.252,109136836.0
2005-09-20 04:10:00,95.263,95.265,95.24,95.265,35042607.0
2005-09-20 04:11:00,95.263,95.275,95.25,95.275,50872010.0
2005-09-20 04:12:00,95.283,95.3,95.283,95.3,25768347.0
2005-09-20 04:13:00,95.293,95.293,95.245,95.265,263806572.0
2005-09-20 04:14:00,95.275,95.305,95.275,95.297,76711047.0
2005-09-20 04:15:00,95.295,95.315,95.29,95.29,179295766.0
2005-09-20 04:16:00,95.305,95.305,95.265,95.29,39784282.0
2005-09-20 04:17:00,95.292,95.305,95.29,95.295,55031792.0
2005-09-20 04:18:00,95.295,95.3,95.293,95.295,8857436.0
2005-09-20 04:19:00,95.293,95.325,95.29,95.29,45330944.0
2005-09-20 04:20:00,95.292,95.295,95.29,95.292,13524612.0
2005-09-20 04:21:00,95.3,95.31,95.289,95.29,65738311.0
2005-09-20 04:22:00,95.3,95.309,95.266,95.305,35545593.0
2005-09-20 04:23:00,95.3,95.305,95.292,95.3,60227362.0
2005-09-20 04:24:00,95.3,95.305,95.29,95.295,39432747.0
2005-09-20 04:25:00,95.3,95.305,95.29,95.295,83473467.0
2005-09-20 04:26:00,95.29,95.305,95.285,95.285,83439480.0
2005-09-20 04:27:00,95.305,95.325,95.305,95.315,37727049.0
2005-09-20 04:28:00,95.31,95.318,95.308,95.31,14233582.0
2005-09-20 04:29:00,95.31,95.318,95.293,95.303,66760011.0
2005-09-20 04:30:00,95.307,95.31,95.29,95.31,21813655.0
2005-09-20 04:31:00,95.305,95.305,95.292,95.292,62845252.0
2005-09-20 04:32:00,95.3,95.303,95.294,95.3,82243740.0
2005-09-20 04:33:00,95.3,95.3,95.28,95.29,61279371.0
2005-09-20 04:34:00,95.285,95.295,95.265,95.265,191989842.0
2005-09-20 04:35:00,95.28,95.295,95.28,95.295,88008592.0
2005-09-20 04:36:00,95.305,95.305,95.29,95.295,123372860.0
2005-09-20 04:37:00,95.295,95.295,95.295,95.295,943832.0
2005-09-20 04:38:00,95.305,95.305,95.27,95.27,3372162.0
2005-09-20 04:39:00,95.273,95.273,95.265,95.268,146253121.0
2005-09-20 04:40:00,95.255,95.27,95.255,95.27,8683105.0
2005-09-20 04:41:00,95.27,95.27,95.255,95.27,56247517.0
2005-09-20 04:42:00,95.272,95.295,95.272,95.295,109989453.0
2005-09-20 04:43:00,95.295,95.295,95.265,95.265,83926566.0
2005-09-20 04:44:00,95.285,95.295,95.28,95.295,72772619.0
2005-09-20 04:45:00,95.275,95.29,95.275,95.29,29746527.0
2005-09-20 04:46:00,95.283,95.283,95.257,95.257,5124522.0
2005-09-20 04:47:00,95.265,95.275,95.265,95.275,23945287.0
2005-09-20 04:48:00,95.285,95.285,95.265,95.27,9788219.0
2005-09-20 04:49:00,95.27,95.27,95.27,95.27,1503213.0
2005-09-20 04:50:00,95.263,95.263,95.255,95.255,5640265.0
2005-09-20 04:51:00,95.25,95.255,95.247,95.255,38710575.0
2005-09-20 04:52:00,95.242,95.26,95.242,95.242,82277566.0
2005-09-20 04:53:00,95.253,95.253,95.231,95.245,18284444.0
2005-09-20 04:54:00,95.24,95.258,95.23,95.255,198026979.0
2005-09-20 04:55:00,95.245,95.26,95.245,95.26,19780498.0
2005-09-20 04:56:00,95.26,95.27,95.26,95.27,72828447.0
2005-09-20 04:57:00,95.262,95.262,95.262,95.262,1945956.0
2005-09-20 04:58:00,95.27,95.305,95.27,95.283,12002512.0
2005-09-20 04:59:00,95.29,95.29,95.27,95.27,91224541.0
2005-09-20 05:00:00,95.27,95.284,95.27,95.282,90975893.0
2005-09-20 05:01:00,95.295,95.306,95.28,95.303,66302676.0
2005-09-20 05:02:00,95.302,95.307,95.265,95.265,34310169.0
2005-09-20 05:03:00,95.303,95.304,95.29,95.29,17057007.0
2005-09-20 05:04:00,95.3,95.31,95.28,95.31,26783965.0
2005-09-20 05:05:00,95.302,95.315,95.302,95.315,88897218.0
2005-09-20 05:06:00,95.303,95.31,95.303,95.31,151755675.0
2005-09-20 05:07:00,95.3,95.31,95.3,95.302,119695280.0
2005-09-20 05:08:00,95.305,95.32,95.3,95.307,21888074.0
2005-09-20 05:09:00,95.3,95.31,95.3,95.308,135782015.0
2005-09-20 05:10:00,95.303,95.31,95.3,95.303,156812995.0
2005-09-20 05:11:00,95.3,95.315,95.3,95.315,10373758.0
2005-09-20 05:12:00,95.3,95.31,95.3,95.31,41759243.0
2005-09-20 05:13:00,95.3,95.31,95.3,95.31,29521951.0
2005-09-20 05:14:00,95.305,95.306,95.292,95.305,58097785.0
2005-09-20 05:15:00,95.302,95.318,95.295,95.295,28821396.0
2005-09-20 05:16:00,95.293,95.313,95.293,95.305,51434328.0
2005-09-20 05:17:00,95.3,95.308,95.292,95.292,39574766.0
2005-09-20 05:18:00,95.3,95.305,95.287,95.29,184143448.0
2005-09-20 05:19:00,95.303,95.316,95.29,95.29,16467040.0
2005-09-20 05:20:00,95.293,95.3,95.292,95.3,28835216.0
2005-09-20 05:21:00,95.295,95.306,95.295,95.303,45849358.0
2005-09-20 05:22:00,95.31,95.31,95.295,95.302,53417982.0
2005-09-20 05:23:00,95.305,95.314,95.305,95.305,3704536.0
2005-09-20 05:24:00,95.297,95.305,95.255,95.255,128771118.0
2005-09-20 05:25:00,95.29,95.305,95.288,95.305,50528478.0
2005-09-20 05:26:00,95.315,95.315,95.303,95.305,67894415.0
2005-09-20 05:27:00,95.308,95.308,95.29,95.303,98739129.0
2005-09-20 05:28:00,95.295,95.305,95.295,95.305,47666487.0
2005-09-20 05:29:00,95.31,95.31,95.305,95.31,223460566.0
2005-09-20 05:30:00,95.3,95.308,95.3,95.308,95176669.0
2005-09-20 05:31:00,95.305,95.31,95.295,95.31,59783217.0
2005-09-20 05:32:00,95.3,95.3,95.28,95.28,19962435.0
2005-09-20 05:33:00,95.29,95.29,95.275,95.275,110842996.0
2005-09-20 05:34:00,95.272,95.3,95.272,95.285,142178837.0
2005-09-20 05:35:00,95.28,95.281,95.27,95.27,41816502.0
2005-09-20 05:36:00,95.28,95.301,95.263,95.263,21256390.0
2005-09-20 05:37:00,95.26,95.28,95.26,95.28,204303061.0
2005-09-20 05:38:00,95.275,95.275,95.269,95.275,28188109.0
2005-09-20 05:39:00,95.285,95.285,95.265,95.275,96661258.0
2005-09-20 05:40:00,95.278,95.286,95.255,95.255,110690011.0
2005-09-20 05:41:00,95.262,95.27,95.257,95.265,32532407.0
2005-09-20 05:42:00,95.27,95.28,95.261,95.28,7283650.0
2005-09-20 05:43:00,95.275,95.275,95.262,95.275,95501981.0
2005-09-20 05:44:00,95.273,95.274,95.268,95.27,45803967.0
2005-09-20 05:45:00,95.26,95.275,95.26,95.275,40345495.0
2005-09-20 05:46:00,95.28,95.3,95.26,95.288,143637022.0
2005-09-20 05:47:00,95.272,95.29,95.271,95.29,277807038.0
2005-09-20 05:48:00,95.275,95.302,95.275,95.29,36168147.0
2005-09-20 05:49:00,95.277,95.299,95.277,95.28,83655012.0
2005-09-20 05:50:00,95.293,95.295,95.28,95.28,28165985.0
2005-09-20 05:51:00,95.29,95.29,95.28,95.285,114114901.0
2005-09-20 05:52:00,95.29,95.312,95.275,95.29,33963610.0
2005-09-20 05:53:00,95.28,95.31,95.28,95.285,35872180.0
2005-09-20 05:54:00,95.29,95.303,95.29,95.295,31070420.0
2005-09-20 05:55:00,95.285,95.301,95.275,95.275,118367682.0
2005-09-20 05:56:00,95.287,95.287,95.259,95.285,300027086.0
2005-09-20 05:57:00,95.287,95.305,95.286,95.29,58405855.0
2005-09-20 05:58:00,95.285,95.3,95.285,95.3,89496814.0
2005-09-20 05:59:00,95.31,95.321,95.275,95.31,168886179.0
2005-09-20 06:00:00,95.32,95.32,95.288,95.288,29815309.0
2005-09-20 06:01:00,95.295,95.295,95.28,95.288,97067819.0
2005-09-20 06:02:00,95.29,95.29,95.271,95.28,31532648.0
2005-09-20 06:03:00,95.29,95.293,95.268,95.28,77921848.0
2005-09-20 06:04:00,95.28,95.295,95.278,95.285,25067411.0
2005-09-20 06:05:00,95.275,95.285,95.27,95.285,58786791.0
2005-09-20 06:06:00,95.28,95.28,95.265,95.275,52176372.0
2005-09-20 06:07:00,95.275,95.28,95.265,95.265,320277376.0
2005-09-20 06:08:00,95.27,95.27,95.263,95.263,2690055.0
2005-09-20 06:09:00,95.27,95.282,95.255,95.275,73233610.0
2005-09-20 06:10:00,95.285,95.285,95.26,95.273,21741051.0
2005-09-20 06:11:00,95.27,95.27,95.245,95.255,8320550.0
2005-09-20 06:12:00,95.235,95.24,95.225,95.23,16250262.0
2005-09-20 06:13:00,95.225,95.243,95.225,95.233,79123758.0
2005-09-20 06:14:00,95.245,95.25,95.203,95.245,21563985.0
2005-09-20 06:15:00,95.235,95.255,95.235,95.25,52512879.0
2005-09-20 06:16:00,95.237,95.247,95.223,95.223,154191431.0
2005-09-20 06:17:00,95.235,95.245,95.225,95.245,64379561.0
2005-09-20 06:18:00,95.245,95.265,95.245,95.25,2912382.0
2005-09-20 06:19:00,95.245,95.255,95.235,95.243,134163046.0
2005-09-20 06:20:00,95.25,95.264,95.249,95.253,74835724.0
2005-09-20 06:21:00,95.255,95.255,95.25,95.25,93833775.0
2005-09-20 06:22:00,95.245,95.27,95.23,95.27,71013389.0
2005-09-20 06:23:00,95.26,95.26,95.195,95.21,145931054.0
2005-09-20 06:24:00,95.205,95.205,95.2,95.2,10334920.0
2005-09-20 06:25:00,95.205,95.211,95.2,95.2,144508835.0
2005-09-20 06:26:00,95.2,95.213,95.162,95.185,115035074.0
2005-09-20 06:27:00,95.185,95.205,95.185,95.205,34892264.0
2005-09-20 06:28:00,95.195,95.22,95.19,95.215,4186295.0
2005-09-20 06:29:00,95.21,95.227,95.205,95.205,250566933.0
2005-09-20 06:30:00,95.217,95.22,95.2,95.2,26406355.0
2005-09-20 06:31:00,95.195,95.224,95.195,95.215,152837457.0
2005-09-20 06:32:00,95.208,95.21,95.195,95.21,219415612.0
2005-09-20 06:33:00,95.202,95.22,95.201,95.21,85769501.0
2005-09-20 06:34:00,95.19,95.205,95.185,95.205,82997847.0
2005-09-20 06:35:00,95.205,95.205,95.165,95.165,21882399.0
2005-09-20 06:36:00,95.2,95.22,95.2,95.208,260652375.0
2005-09-20 06:37:00,95.21,95.229,95.202,95.215,69111029.0
2005-09-20 06:38:00,95.215,95.228,95.215,95.228,33270566.0
2005-09-20 06:39:00,95.235,95.235,95.208,95.22,121045776.0
2005-09-20 06:40:00,95.212,95.223,95.21,95.22,5679131.0
2005-09-20 06:41:00,95.225,95.225,95.22,95.22,9103651.0
2005-09-20 06:42:00,95.215,95.219,95.209,95.21,102263117.0
2005-09-20 06:43:00,95.205,95.22,95.2,95.2,90567017.0
2005-09-20 06:44:00,95.203,95.212,95.198,95.2,349190011.0
2005-09-20 06:45:00,95.195,95.205,95.195,95.2,11035264.0
2005-09-20 06:46:00,95.195,95.21,95.192,95.21,32654712.0
2005-09-20 06:47:00,95.205,95.209,95.2,95.2,56970013.0
2005-09-20 06:48:00,95.2,95.205,95.19,95.195,53940760.0
2005-09-20 06:49:00,95.193,95.215,95.192,95.2,43401855.0
2005-09-20 06:50:00,95.22,95.23,95.219,95.222,31770477.0
2005-09-20 06:51:00,95.22,95.23,95.213,95.213,69460131.0
2005-09-20 06:52:00,95.21,95.211,95.2,95.21,128912064.0
2005-09-20 06:53:00,95.22,95.228,95.197,95.205,73124249.0
2005-09-20 06:54:00,95.215,95.215,95.187,95.195,88392865.0
2005-09-20 06:55:00,95.2,95.205,95.192,95.2,52799771.0
2005-09-20 06:56:00,95.195,95.21,95.189,95.21,59663002.0
2005-09-20 06:57:00,95.205,95.215,95.203,95.207,19427618.0
2005-09-20 06:58:00,95.202,95.216,95.2,95.2,136913380.0
2005-09-20 06:59:00,95.2,95.225,95.193,95.225,242249774.0
2005-09-20 07:00:00,95.22,95.231,95.217,95.225,13529887.0
2005-09-20 07:01:00,95.23,95.245,95.219,95.245,252153687.0
2005-09-20 07:02:00,95.23,95.26,95.23,95.26,14559692.0
2005-09-20 07:03:00,95.26,95.275,95.235,95.275,78356553.0
2005-09-20 07:04:00,95.27,95.27,95.232,95.265,94212294.0
2005-09-20 07:05:00,95.253,95.273,95.247,95.255,50086853.0
2005-09-20 07:06:00,95.255,95.295,95.255,95.263,134221526.0
2005-09-20 07:07:00,95.265,95.277,95.265,95.277,58384336.0
2005-09-20 07:08:00,95.275,95.275,95.26,95.26,44586419.0
2005-09-20 07:09:00,95.268,95.268,95.259,95.265,44327029.0
2005-09-20 07:10:00,95.252,95.27,95.251,95.27,125444359.0
2005-09-20 07:11:00,95.265,95.267,95.25,95.255,35641256.0
2005-09-20 07:12:00,95.26,95.264,95.245,95.247,111780733.0
2005-09-20 07:13:00,95.25,95.265,95.242,95.242,51679272.0
2005-09-20 07:14:00,95.25,95.26,95.245,95.245,255395321.0
2005-09-20 07:15:00,95.24,95.252,95.24,95.247,717958541.0
2005-09-20 07:16:00,95.265,95.265,95.249,95.255,130841431.0
2005-09-20 07:17:00,95.255,95.258,95.25,95.255,40968694.0
2005-09-20 07:18:00,95.255,95.267,95.255,95.26,677018219.0
2005-09-20 07:19:00,95.255,95.267,95.224,95.265,95300335.0
2005-09-20 07:20:00,95.27,95.275,95.26,95.275,325880408.0
2005-09-20 07:21:00,95.262,95.27,95.26,95.262,75340414.0
2005-09-20 07:22:00,95.265,95.27,95.262,95.27,32294347.0
2005-09-20 07:23:00,95.27,95.27,95.25,95.26,137508703.0
2005-09-20 07:24:00,95.263,95.273,95.225,95.262,22424269.0
2005-09-20 07:25:00,95.27,95.27,95.255,95.263,87822616.0
2005-09-20 07:26:00,95.263,95.302,95.263,95.285,59124036.0
2005-09-20 07:27:00,95.285,95.31,95.283,95.283,71203070.0
2005-09-20 07:28:00,95.288,95.29,95.266,95.27,173944526.0
2005-09-20 07:29:00,95.285,95.285,95.275,95.275,50418882.0
2005-09-20 07:30:00,95.28,95.28,95.227,95.265,185205360.0
2005-09-20 07:31:00,95.277,95.279,95.265,95.265,24478914.0
2005-09-20 07:32:00,95.265,95.27,95.255,95.265,122340330.0
2005-09-20 07:33:00,95.267,95.285,95.265,95.265,61819728.0
2005-09-20 07:34:00,95.27,95.275,95.262,95.265,11536114.0
2005-09-20 07:35:00,95.265,95.292,95.265,95.275,27088670.0
2005-09-20 07:36:00,95.273,95.273,95.261,95.27,404436902.0
2005-09-20 07:37:00,95.273,95.29,95.273,95.275,11970966.0
2005-09-20 07:38:00,95.265,95.28,95.235,95.235,96844996.0
2005-09-20 07:39:00,95.225,95.236,95.225,95.233,91163437.0
2005-09-20 07:40:00,95.227,95.265,95.227,95.238,76107088.0
2005-09-20 07:41:00,95.25,95.255,95.222,95.24,166337171.0
2005-09-20 07:42:00,95.23,95.255,95.23,95.23,41669553.0
2005-09-20 07:43:00,95.215,95.231,95.215,95.223,78834851.0
2005-09-20 07:44:00,95.222,95.25,95.222,95.25,21025919.0
2005-09-20 07:45:00,95.253,95.27,95.246,95.27,35648578.0
2005-09-20 07:46:00,95.275,95.275,95.225,95.245,53138014.0
2005-09-20 07:47:00,95.245,95.27,95.243,95.27,50287634.0
2005-09-20 07:48:00,95.26,95.28,95.25,95.275,43005031.0
2005-09-20 07:49:00,95.263,95.29,95.263,95.275,25702710.0
2005-09-20 07:50:00,95.285,95.285,95.268,95.28,193964486.0
2005-09-20 07:51:00,95.275,95.305,95.275,95.305,6373164.0
2005-09-20 07:52:00,95.295,95.295,95.27,95.27,455545666.0
2005-09-20 07:53:00,95.283,95.295,95.265,95.275,114242538.0
2005-09-20 07:54:00,95.275,95.29,95.265,95.265,28469202.0
2005-09-20 07:55:00,95.26,95.29,95.255,95.255,136548182.0
2005-09-20 07:56:00,95.27,95.285,95.255,95.285,45925148.0
2005-09-20 07:57:00,95.29,95.29,95.27,95.27,91863281.0
2005-09-20 07:58:00,95.275,95.275,95.25,95.265,82089536.0
2005-09-20 07:59:00,95.26,95.285,95.245,95.285,68189159.0
2005-09-20 08:00:00,95.275,95.285,95.243,95.263,120170718.0
2005-09-20 08:01:00,95.252,95.26,95.205,95.223,62286527.0
2005-09-20 08:02:00,95.235,95.235,95.207,95.235,136181178.0
2005-09-20 08:03:00,95.245,95.245,95.21,95.22,68388132.0
2005-09-20 08:04:00,95.225,95.225,95.21,95.21,38681819.0
2005-09-20 08:05:00,95.22,95.23,95.2,95.22,17477217.0
2005-09-20 08:06:00,95.215,95.23,95.211,95.23,110473869.0
2005-09-20 08:07:00,95.228,95.228,95.211,95.222,140216294.0
2005-09-20 08:08:00,95.227,95.236,95.217,95.22,38903712.0
2005-09-20 08:09:00,95.225,95.225,95.21,95.223,224345882.0
2005-09-20 08:10:00,95.23,95.24,95.218,95.228,63040212.0
2005-09-20 08:11:00,95.222,95.235,95.215,95.215,50819242.0
2005-09-20 08:12:00,95.205,95.212,95.19,95.212,39942767.0
2005-09-20 08:13:00,95.223,95.225,95.195,95.225,14195141.0
2005-09-20 08:14:00,95.205,95.24,95.2,95.24,14149100.0
2005-09-20 08:15:00,95.235,95.26,95.233,95.233,70257223.0
2005-09-20 08:16:00,95.24,95.265,95.232,95.265,20959584.0
2005-09-20 08:17:00,95.26,95.26,95.24,95.245,142942686.0
2005-09-20 08:18:00,95.24,95.254,95.24,95.245,95148052.0
2005-09-20 08:19:00,95.245,95.247,95.22,95.245,71515279.0
2005-09-20 08:20:00,95.24,95.24,95.215,95.215,134281375.0
2005-09-20 08:21:00,95.235,95.24,95.21,95.24,41409573.0
2005-09-20 08:22:00,95.245,95.259,95.225,95.228,67608347.0
2005-09-20 08:23:00,95.233,95.245,95.193,95.235,353179039.0
2005-09-20 08:24:00,95.235,95.25,95.228,95.24,148869406.0
2005-09-20 08:25:00,95.24,95.24,95.228,95.23,176772869.0
2005-09-20 08:26:00,95.24,95.24,95.232,95.232,47516375.0
2005-09-20 08:27:00,95.237,95.237,95.205,95.205,78974840.0
2005-09-20 08:28:00,95.2,95.2,95.155,95.155,12101255.0
2005-09-20 08:29:00,95.135,95.142,95.13,95.13,65478726.0
2005-09-20 08:30:00,95.13,95.2,95.113,95.14,87498456.0
2005-09-20 08:31:00,95.15,95.195,95.124,95.17,471121180.0
2005-09-20 08:32:00,95.155,95.17,95.1,95.132,77502330.0
2005-09-20 08:33:00,95.16,95.18,95.16,95.175,27356368.0
2005-09-20 08:34:00,95.175,95.23,95.163,95.23,230304302.0
2005-09-20 08:35:00,95.222,95.233,95.22,95.22,132894902.0
2005-09-20 08:36:00,95.22,95.22,95.15,95.15,71183215.0
2005-09-20 08:37:00,95.165,95.177,95.165,95.175,63192335.0
2005-09-20 08:38:00,95.18,95.183,95.16,95.165,264165082.0
2005-09-20 08:39:00,95.195,95.195,95.175,95.195,220563044.0
2005-09-20 08:40:00,95.2,95.215,95.175,95.215,86778840.0
2005-09-20 08:41:00,95.21,95.225,95.185,95.185,40743011.0
2005-09-20 08:42:00,95.187,95.187,95.16,95.17,180813350.0
2005-09-20 08:43:00,95.173,95.195,95.135,95.163,87806564.0
2005-09-20 08:44:00,95.155,95.22,95.155,95.175,39458275.0
2005-09-20 08:45:00,95.175,95.175,95.16,95.16,27973609.0
2005-09-20 08:46:00,95.155,95.185,95.155,95.17,65136345.0
2005-09-20 08:47:00,95.162,95.165,95.153,95.157,55497365.0
2005-09-20 08:48:00,95.152,95.175,95.152,95.175,12077503.0
2005-09-20 08:49:00,95.165,95.165,95.145,95.16,178693075.0
2005-09-20 08:50:00,95.155,95.2,95.155,95.2,41860828.0
2005-09-20 08:51:00,95.19,95.19,95.143,95.173,15777810.0
2005-09-20 08:52:00,95.18,95.184,95.133,95.172,54712549.0
2005-09-20 08:53:00,95.18,95.185,95.165,95.18,127084038.0
2005-09-20 08:54:00,95.183,95.187,95.176,95.185,20583255.0
2005-09-20 08:55:00,95.19,95.21,95.17,95.193,72569982.0
2005-09-20 08:56:00,95.19,95.205,95.18,95.18,20007319.0
2005-09-20 08:57:00,95.18,95.201,95.165,95.165,74558292.0
2005-09-20 08:58:00,95.17,95.212,95.17,95.205,16181622.0
2005-09-20 08:59:00,95.223,95.27,95.21,95.21,91390189.0
2005-09-20 09:00:00,95.21,95.225,95.189,95.195,99995619.0
2005-09-20 09:01:00,95.2,95.22,95.165,95.205,133705788.0
2005-09-20 09:02:00,95.205,95.239,95.205,95.23,72318226.0
2005-09-20 09:03:00,95.232,95.232,95.202,95.23,21855008.0
2005-09-20 09:04:00,95.23,95.23,95.183,95.183,101620149.0
2005-09-20 09:05:00,95.205,95.205,95.18,95.195,106042750.0
2005-09-20 09:06:00,95.195,95.225,95.195,95.22,103246557.0
2005-09-20 09:07:00,95.215,95.25,95.215,95.23,76015786.0
2005-09-20 09:08:00,95.23,95.236,95.216,95.22,28011790.0
2005-09-20 09:09:00,95.223,95.225,95.219,95.22,127448036.0
2005-09-20 09:10:00,95.213,95.218,95.203,95.21,14499849.0
2005-09-20 09:11:00,95.21,95.24,95.21,95.23,22712356.0
2005-09-20 09:12:00,95.225,95.235,95.215,95.23,58593035.0
2005-09-20 09:13:00,95.23,95.235,95.213,95.235,47085296.0
2005-09-20 09:14:00,95.225,95.243,95.21,95.215,54721641.0
2005-09-20 09:15:00,95.185,95.256,95.185,95.23,10231099.0
2005-09-20 09:16:00,95.235,95.235,95.213,95.235,71873172.0
2005-09-20 09:17:00,95.22,95.22,95.205,95.205,70442792.0
2005-09-20 09:18:00,95.2,95.204,95.18,95.2,8929319.0
2005-09-20 09:19:00,95.19,95.197,95.155,95.155,555781560.0
2005-09-20 09:20:00,95.175,95.193,95.153,95.173,72481423.0
2005-09-20 09:21:00,95.172,95.18,95.155,95.18,51835228.0
2005-09-20 09:22:00,95.175,95.2,95.175,95.2,83595952.0
2005-09-20 09:23:00,95.195,95.212,95.195,95.2,30393760.0
2005-09-20 09:24:00,95.215,95.218,95.19,95.19,89174955.0
2005-09-20 09:25:00,95.188,95.192,95.176,95.18,112795597.0
2005-09-20 09:26:00,95.18,95.212,95.18,95.195,222921426.0
2005-09-20 09:27:00,95.215,95.23,95.213,95.22,36778911.0
2005-09-20 09:28:00,95.225,95.225,95.195,95.195,25673132.0
2005-09-20 09:29:00,95.205,95.205,95.196,95.197,53604957.0
2005-09-20 09:30:00,95.21,95.22,95.194,95.22,212161314.0
2005-09-20 09:31:00,95.213,95.213,95.188,95.2,35584781.0
2005-09-20 09:32:00,95.205,95.23,95.203,95.203,8378671.0
2005-09-20 09:33:00,95.21,95.265,95.193,95.265,131361943.0
2005-09-20 09:34:00,95.25,95.28,95.23,95.28,18247537.0
2005-09-20 09:35:00,95.27,95.3,95.27,95.283,68228957.0
2005-09-20 09:36:00,95.3,95.307,95.275,95.302,100771905.0
2005-09-20 09:37:00,95.305,95.32,95.301,95.313,14886932.0
2005-09-20 09:38:00,95.31,95.32,95.31,95.32,169704533.0
2005-09-20 09:39:00,95.315,95.321,95.3,95.32,101838709.0
2005-09-20 09:40:00,95.305,95.311,95.285,95.285,137955161.0
2005-09-20 09:41:00,95.292,95.32,95.291,95.308,64536934.0
2005-09-20 09:42:00,95.3,95.305,95.273,95.29,34823371.0
2005-09-20 09:43:00,95.292,95.296,95.27,95.282,15302227.0
2005-09-20 09:44:00,95.285,95.3,95.27,95.29,163782978.0
2005-09-20 09:45:00,95.28,95.295,95.275,95.275,93931143.0
2005-09-20 09:46:00,95.275,95.305,95.275,95.295,97449573.0
2005-09-20 09:47:00,95.3,95.33,95.3,95.33,52899037.0
2005-09-20 09:48:00,95.32,95.32,95.288,95.31,30080815.0
2005-09-20 09:49:00,95.31,95.335,95.308,95.323,445439500.0
2005-09-20 09:50:00,95.315,95.36,95.305,95.36,504805195.0
2005-09-20 09:51:00,95.355,95.375,95.337,95.353,117854666.0
2005-09-20 09:52:00,95.355,95.375,95.345,95.36,65686393.0
2005-09-20 09:53:00,95.36,95.364,95.33,95.33,72851144.0
2005-09-20 09:54:00,95.33,95.342,95.325,95.325,149300103.0
2005-09-20 09:55:00,95.325,95.37,95.3,95.35,90916040.0
2005-09-20 09:56:00,95.365,95.38,95.325,95.325,640487905.0
2005-09-20 09:57:00,95.3,95.32,95.253,95.285,128781826.0
2005-09-20 09:58:00,95.28,95.292,95.23,95.23,171836331.0
2005-09-20 09:59:00,95.24,95.285,95.22,95.233,117965497.0
2005-09-20 10:00:00,95.23,95.24,95.215,95.215,97397168.0
2005-09-20 10:01:00,95.235,95.264,95.235,95.26,16189471.0
2005-09-20 10:02:00,95.26,95.26,95.225,95.225,302834499.0
2005-09-20 10:03:00,95.223,95.223,95.21,95.21,12145878.0
2005-09-20 10:04:00,95.205,95.215,95.12,95.175,70656421.0
2005-09-20 10:05:00,95.165,95.203,95.165,95.185,51443386.0
2005-09-20 10:06:00,95.163,95.21,95.163,95.19,39685388.0
2005-09-20 10:07:00,95.195,95.205,95.175,95.187,91573072.0
2005-09-20 10:08:00,95.177,95.198,95.177,95.19,63432979.0
2005-09-20 10:09:00,95.177,95.19,95.173,95.18,131573903.0
2005-09-20 10:10:00,95.19,95.21,95.185,95.21,75352245.0
2005-09-20 10:11:00,95.195,95.203,95.178,95.18,85583772.0
2005-09-20 10:12:00,95.185,95.215,95.185,95.192,121700027.0
2005-09-20 10:13:00,95.205,95.205,95.184,95.195,92131112.0
2005-09-20 10:14:00,95.198,95.198,95.173,95.173,187577302.0
2005-09-20 10:15:00,95.17,95.19,95.165,95.19,100087665.0
2005-09-20 10:16:00,95.19,95.21,95.173,95.195,41971107.0
2005-09-20 10:17:00,95.19,95.225,95.19,95.213,20459437.0
2005-09-20 10:18:00,95.21,95.228,95.205,95.205,13913779.0
2005-09-20 10:19:00,95.203,95.215,95.195,95.205,108442012.0
2005-09-20 10:20:00,95.21,95.225,95.21,95.22,123414670.0
2005-09-20 10:21:00,95.225,95.247,95.185,95.215,57485418.0
2005-09-20 10:22:00,95.225,95.225,95.205,95.215,83954852.0
2005-09-20 10:23:00,95.225,95.235,95.21,95.235,70654670.0
2005-09-20 10:24:00,95.225,95.232,95.22,95.222,79474664.0
2005-09-20 10:25:00,95.227,95.228,95.214,95.225,38541088.0
2005-09-20 10:26:00,95.215,95.22,95.21,95.22,58606403.0
2005-09-20 10:27:00,95.225,95.225,95.192,95.205,109431454.0
2005-09-20 10:28:00,95.195,95.23,95.192,95.192,616855908.0
2005-09-20 10:29:00,95.205,95.225,95.2,95.225,292956719.0
2005-09-20 10:30:00,95.212,95.23,95.205,95.21,30207291.0
2005-09-20 10:31:00,95.2,95.221,95.193,95.205,124519022.0
2005-09-20 10:32:00,95.2,95.21,95.2,95.21,105936673.0
2005-09-20 10:33:00,95.195,95.224,95.195,95.215,53839424.0
2005-09-20 10:34:00,95.225,95.24,95.209,95.21,8668852.0
2005-09-20 10:35:00,95.2,95.22,95.2,95.2,67169270.0
2005-09-20 10:36:00,95.205,95.23,95.202,95.23,205763231.0
2005-09-20 10:37:00,95.22,95.231,95.22,95.22,17048370.0
2005-09-20 10:38:00,95.22,95.22,95.202,95.215,66359297.0
2005-09-20 10:39:00,95.205,95.205,95.193,95.193,185583454.0
2005-09-20 10:40:00,95.21,95.212,95.19,95.19,489277244.0
2005-09-20 10:41:00,95.195,95.208,95.19,95.195,67530512.0
2005-09-20 10:42:00,95.18,95.19,95.18,95.18,250407493.0
2005-09-20 10:43:00,95.19,95.196,95.189,95.192,50454718.0
2005-09-20 10:44:00,95.2,95.2,95.181,95.195,76741620.0
2005-09-20 10:45:00,95.19,95.217,95.185,95.21,552043937.0
2005-09-20 10:46:00,95.202,95.206,95.19,95.195,34478936.0
2005-09-20 10:47:00,95.2,95.265,95.18,95.265,85943255.0
2005-09-20 10:48:00,95.253,95.285,95.253,95.26,444761462.0
2005-09-20 10:49:00,95.277,95.325,95.277,95.325,65302216.0
2005-09-20 10:50:00,95.315,95.319,95.285,95.3,120236471.0
2005-09-20 10:51:00,95.295,95.307,95.288,95.293,10677436.0
2005-09-20 10:52:00,95.3,95.3,95.283,95.295,188383985.0
2005-09-20 10:53:00,95.287,95.335,95.287,95.292,19088377.0
2005-09-20 10:54:00,95.29,95.303,95.29,95.3,40890457.0
2005-09-20 10:55:00,95.3,95.32,95.29,95.295,20848636.0
2005-09-20 10:56:00,95.29,95.315,95.288,95.315,445585468.0
2005-09-20 10:57:00,95.315,95.315,95.295,95.295,97599095.0
2005-09-20 10:58:00,95.303,95.325,95.275,95.325,74571803.0
2005-09-20 10:59:00,95.32,95.32,95.28,95.29,696893561.0
2005-09-20 11:00:00,95.295,95.295,95.28,95.28,129383688.0
2005-09-20 11:01:00,95.285,95.313,95.285,95.305,174281583.0
2005-09-20 11:02:00,95.29,95.315,95.29,95.29,94589165.0
2005-09-20 11:03:00,95.27,95.325,95.27,95.325,100116401.0
2005-09-20 11:04:00,95.325,95.325,95.3,95.31,430111354.0
2005-09-20 11:05:00,95.305,95.33,95.3,95.3,117132294.0
2005-09-20 11:06:00,95.305,95.325,95.305,95.313,104846149.0
2005-09-20 11:07:00,95.303,95.342,95.295,95.342,177418062.0
2005-09-20 11:08:00,95.345,95.36,95.33,95.34,636877339.0
2005-09-20 11:09:00,95.355,95.365,95.316,95.345,20049933.0
2005-09-20 11:10:00,95.353,95.353,95.329,95.345,37795065.0
2005-09-20 11:11:00,95.35,95.365,95.337,95.345,28023482.0
2005-09-20 11:12:00,95.335,95.35,95.296,95.35,5931991.0
2005-09-20 11:13:00,95.335,95.36,95.332,95.35,269090304.0
2005-09-20 11:14:00,95.35,95.367,95.35,95.36,233413532.0
2005-09-20 11:15:00,95.36,95.384,95.35,95.38,32106313.0
2005-09-20 11:16:00,95.39,95.39,95.352,95.367,29940548.0
2005-09-20 11:17:00,95.368,95.37,95.345,95.368,204372662.0
2005-09-20 11:18:00,95.36,95.4,95.36,95.39,59469490.0
2005-09-20 11:19:00,95.38,95.394,95.37,95.37,108300320.0
2005-09-20 11:20:00,95.365,95.397,95.352,95.39,25316785.0
2005-09-20 11:21:00,95.385,95.393,95.38,95.383,19490350.0
2005-09-20 11:22:00,95.385,95.4,95.365,95.385,72789197.0
2005-09-20 11:23:00,95.385,95.385,95.36,95.365,120798053.0
2005-09-20 11:24:00,95.36,95.373,95.35,95.35,49179886.0
2005-09-20 11:25:00,95.355,95.355,95.333,95.35,32131274.0
2005-09-20 11:26:00,95.355,95.361,95.35,95.355,99357392.0
2005-09-20 11:27:00,95.36,95.36,95.342,95.345,25658061.0
2005-09-20 11:28:00,95.345,95.363,95.341,95.35,369899113.0
2005-09-20 11:29:00,95.35,95.35,95.327,95.34,36996150.0
2005-09-20 11:30:00,95.332,95.34,95.288,95.33,79754431.0
2005-09-20 11:31:00,95.322,95.335,95.32,95.323,51654817.0
2005-09-20 11:32:00,95.33,95.35,95.325,95.35,196743383.0
2005-09-20 11:33:00,95.342,95.375,95.342,95.365,85167183.0
2005-09-20 11:34:00,95.365,95.395,95.35,95.395,43127930.0
2005-09-20 11:35:00,95.398,95.398,95.367,95.367,58700826.0
2005-09-20 11:36:00,95.37,95.386,95.37,95.37,14510577.0
2005-09-20 11:37:00,95.375,95.4,95.375,95.39,19801631.0
2005-09-20 11:38:00,95.395,95.395,95.39,95.395,56258015.0
2005-09-20 11:39:00,95.395,95.395,95.35,95.35,7504857.0
2005-09-20 11:40:00,95.355,95.355,95.34,95.343,205738330.0
2005-09-20 11:41:00,95.33,95.36,95.31,95.32,53889381.0
2005-09-20 11:42:00,95.31,95.31,95.292,95.293,33086996.0
2005-09-20 11:43:00,95.3,95.305,95.29,95.305,123887575.0
2005-09-20 11:44:00,95.302,95.319,95.302,95.312,53837830.0
2005-09-20 11:45:00,95.315,95.335,95.315,95.325,32104358.0
2005-09-20 11:46:00,95.33,95.335,95.32,95.323,493381543.0
2005-09-20 11:47:00,95.322,95.345,95.315,95.345,38937164.0
2005-09-20 11:48:00,95.335,95.335,95.319,95.33,140569185.0
2005-09-20 11:49:00,95.325,95.351,95.325,95.333,34022130.0
2005-09-20 11:50:00,95.335,95.355,95.335,95.355,128788354.0
2005-09-20 11:51:00,95.358,95.359,95.34,95.348,359749070.0
2005-09-20 11:52:00,95.347,95.353,95.338,95.353,214486509.0
2005-09-20 11:53:00,95.35,95.36,95.345,95.36,105161633.0
2005-09-20 11:54:00,95.35,95.363,95.335,95.34,148388557.0
2005-09-20 11:55:00,95.335,95.35,95.32,95.335,237496899.0
2005-09-20 11:56:00,95.335,95.383,95.335,95.383,98058945.0
2005-09-20 11:57:00,95.38,95.385,95.365,95.365,82006197.0
2005-09-20 11:58:00,95.365,95.375,95.33,95.375,54648770.0
2005-09-20 11:59:00,95.38,95.39,95.375,95.39,52367337.0
2005-09-20 12:00:00,95.4,95.4,95.379,95.38,48805844.0
2005-09-20 12:01:00,95.375,95.379,95.36,95.375,122879048.0
2005-09-20 12:02:00,95.37,95.381,95.332,95.375,219287148.0
2005-09-20 12:03:00,95.37,95.37,95.35,95.35,1219004817.0
2005-09-20 12:04:00,95.34,95.358,95.325,95.348,66151281.0
2005-09-20 12:05:00,95.335,95.37,95.335,95.355,124016495.0
2005-09-20 12:06:00,95.355,95.387,95.343,95.355,61745551.0
2005-09-20 12:07:00,95.357,95.357,95.343,95.35,23689137.0
2005-09-20 12:08:00,95.34,95.355,95.34,95.345,93416951.0
2005-09-20 12:09:00,95.335,95.35,95.335,95.35,60076096.0
2005-09-20 12:10:00,95.345,95.356,95.345,95.35,108965008.0
2005-09-20 12:11:00,95.345,95.365,95.329,95.365,91426823.0
2005-09-20 12:12:00,95.36,95.36,95.345,95.355,156780493.0
2005-09-20 12:13:00,95.355,95.367,95.35,95.35,120313721.0
2005-09-20 12:14:00,95.355,95.359,95.342,95.355,43340016.0
2005-09-20 12:15:00,95.355,95.385,95.348,95.385,31104991.0
2005-09-20 12:16:00,95.363,95.38,95.357,95.37,165711241.0
2005-09-20 12:17:00,95.375,95.375,95.34,95.36,26765961.0
2005-09-20 12:18:00,95.353,95.41,95.353,95.39,424637551.0
2005-09-20 12:19:00,95.405,95.405,95.379,95.385,274012921.0
2005-09-20 12:20:00,95.39,95.39,95.38,95.383,26000832.0
2005-09-20 12:21:00,95.395,95.395,95.36,95.365,105934999.0
2005-09-20 12:22:00,95.365,95.405,95.365,95.405,44656024.0
2005-09-20 12:23:00,95.395,95.413,95.395,95.403,16132736.0
2005-09-20 12:24:00,95.397,95.412,95.397,95.41,90375522.0
2005-09-20 12:25:00,95.403,95.435,95.403,95.41,53835480.0
2005-09-20 12:26:00,95.405,95.405,95.383,95.405,28584196.0
2005-09-20 12:27:00,95.385,95.4,95.375,95.38,11679232.0
2005-09-20 12:28:00,95.395,95.405,95.373,95.405,9918332.0
2005-09-20 12:29:00,95.41,95.415,95.385,95.41,33588891.0
2005-09-20 12:30:00,95.41,95.425,95.403,95.403,53666412.0
2005-09-20 12:31:00,95.415,95.425,95.41,95.41,88362862.0
2005-09-20 12:32:00,95.413,95.416,95.405,95.415,13658275.0
2005-09-20 12:33:00,95.4,95.407,95.383,95.383,15789862.0
2005-09-20 12:34:00,95.38,95.405,95.371,95.405,603018884.0
2005-09-20 12:35:00,95.4,95.402,95.377,95.38,36367111.0
2005-09-20 12:36:00,95.38,95.4,95.38,95.4,83490949.0
2005-09-20 12:37:00,95.402,95.41,95.402,95.405,173088293.0
2005-09-20 12:38:00,95.41,95.41,95.4,95.41,119461492.0
2005-09-20 12:39:00,95.405,95.418,95.367,95.367,83240833.0
2005-09-20 12:40:00,95.36,95.39,95.348,95.377,272468364.0
2005-09-20 12:41:00,95.39,95.39,95.38,95.39,51093431.0
2005-09-20 12:42:00,95.395,95.408,95.385,95.385,31813526.0
2005-09-20 12:43:00,95.393,95.418,95.361,95.41,68953163.0
2005-09-20 12:44:00,95.41,95.42,95.405,95.415,12399069.0
2005-09-20 12:45:00,95.41,95.41,95.4,95.405,45702108.0
2005-09-20 12:46:00,95.42,95.438,95.41,95.427,149729758.0
2005-09-20 12:47:00,95.423,95.43,95.395,95.395,189230650.0
2005-09-20 12:48:00,95.39,95.405,95.363,95.363,40751240.0
2005-09-20 12:49:00,95.383,95.383,95.35,95.365,89235668.0
2005-09-20 12:50:00,95.367,95.392,95.335,95.335,20770180.0
2005-09-20 12:51:00,95.365,95.365,95.31,95.33,158188402.0
2005-09-20 12:52:00,95.33,95.333,95.265,95.325,12222572.0
2005-09-20 12:53:00,95.322,95.35,95.315,95.35,69108206.0
2005-09-20 12:54:00,95.353,95.385,95.34,95.385,42321025.0
2005-09-20 12:55:00,95.387,95.4,95.363,95.4,104824080.0
2005-09-20 12:56:00,95.392,95.412,95.377,95.405,28422314.0
2005-09-20 12:57:00,95.4,95.43,95.4,95.43,99318731.0
2005-09-20 12:58:00,95.44,95.442,95.425,95.44,64325873.0
2005-09-20 12:59:00,95.44,95.45,95.44,95.45,30875790.0
2005-09-20 13:00:00,95.45,95.45,95.43,95.445,63127162.0
2005-09-20 13:01:00,95.445,95.5,95.445,95.47,376961690.0
2005-09-20 13:02:00,95.48,95.481,95.452,95.47,6139656.0
2005-09-20 13:03:00,95.457,95.475,95.43,95.432,54650475.0
2005-09-20 13:04:00,95.44,95.44,95.325,95.353,95806724.0
2005-09-20 13:05:00,95.357,95.369,95.335,95.347,117932728.0
2005-09-20 13:06:00,95.355,95.375,95.328,95.328,82968574.0
2005-09-20 13:07:00,95.34,95.352,95.325,95.345,269371061.0
2005-09-20 13:08:00,95.345,95.37,95.335,95.335,51691816.0
2005-09-20 13:09:00,95.34,95.35,95.305,95.305,146039466.0
2005-09-20 13:10:00,95.293,95.325,95.293,95.32,10274738.0
2005-09-20 13:11:00,95.315,95.355,95.31,95.335,65545865.0
2005-09-20 13:12:00,95.35,95.35,95.261,95.32,283093226.0
2005-09-20 13:13:00,95.32,95.325,95.273,95.292,40071014.0
2005-09-20 13:14:00,95.31,95.31,95.285,95.29,17916873.0
2005-09-20 13:15:00,95.29,95.32,95.29,95.32,31874942.0
2005-09-20 13:16:00,95.315,95.341,95.314,95.335,131698713.0
2005-09-20 13:17:00,95.328,95.355,95.325,95.355,37097120.0
2005-09-20 13:18:00,95.342,95.365,95.34,95.34,42102190.0
2005-09-20 13:19:00,95.353,95.39,95.35,95.36,63027492.0
2005-09-20 13:20:00,95.37,95.382,95.305,95.35,39958128.0
2005-09-20 13:21:00,95.35,95.375,95.332,95.375,35651971.0
2005-09-20 13:22:00,95.375,95.375,95.357,95.372,18790689.0
2005-09-20 13:23:00,95.363,95.363,95.34,95.355,266782755.0
2005-09-20 13:24:00,95.365,95.365,95.317,95.345,9033330.0
2005-09-20 13:25:00,95.325,95.34,95.305,95.323,147289431.0
2005-09-20 13:26:00,95.33,95.335,95.308,95.335,39918893.0
2005-09-20 13:27:00,95.34,95.36,95.338,95.338,52061103.0
2005-09-20 13:28:00,95.34,95.39,95.34,95.375,21229093.0
2005-09-20 13:29:00,95.383,95.383,95.335,95.335,197082299.0
2005-09-20 13:30:00,95.33,95.395,95.33,95.39,15787556.0
2005-09-20 13:31:00,95.375,95.43,95.36,95.43,102945549.0
2005-09-20 13:32:00,95.412,95.44,95.38,95.405,98802953.0
2005-09-20 13:33:00,95.402,95.415,95.395,95.395,118317087.0
2005-09-20 13:34:00,95.39,95.4,95.385,95.385,73107036.0
2005-09-20 13:35:00,95.385,95.401,95.385,95.395,154295911.0
2005-09-20 13:36:00,95.405,95.405,95.385,95.392,149613353.0
2005-09-20 13:37:00,95.39,95.412,95.39,95.412,13980255.0
2005-09-20 13:38:00,95.41,95.41,95.395,95.41,75312501.0
2005-09-20 13:39:00,95.413,95.416,95.407,95.407,18997835.0
2005-09-20 13:40:00,95.415,95.415,95.355,95.375,119443070.0
2005-09-20 13:41:00,95.38,95.385,95.333,95.355,58189919.0
2005-09-20 13:42:00,95.365,95.39,95.358,95.365,100067126.0
2005-09-20 13:43:00,95.362,95.425,95.362,95.425,25304839.0
2005-09-20 13:44:00,95.42,95.457,95.405,95.43,674572223.0
2005-09-20 13:45:00,95.433,95.455,95.413,95.435,667725062.0
2005-09-20 13:46:00,95.422,95.45,95.42,95.435,20961895.0
2005-09-20 13:47:00,95.423,95.45,95.423,95.45,65043214.0
2005-09-20 13:48:00,95.45,95.45,95.433,95.435,75318494.0
2005-09-20 13:49:00,95.455,95.463,95.44,95.455,48676994.0
2005-09-20 13:50:00,95.45,95.485,95.437,95.455,100851366.0
2005-09-20 13:51:00,95.453,95.475,95.453,95.455,114525852.0
2005-09-20 13:52:00,95.465,95.465,95.455,95.455,50224740.0
2005-09-20 13:53:00,95.46,95.465,95.432,95.465,10322332.0
2005-09-20 13:54:00,95.46,95.47,95.435,95.45,117725721.0
2005-09-20 13:55:00,95.46,95.505,95.458,95.485,19690006.0
2005-09-20 13:56:00,95.465,95.482,95.455,95.463,178801366.0
2005-09-20 13:57:00,95.465,95.465,95.425,95.425,38462767.0
2005-09-20 13:58:00,95.42,95.435,95.405,95.435,95495067.0
2005-09-20 13:59:00,95.44,95.46,95.44,95.46,114757236.0
2005-09-20 14:00:00,95.475,95.475,95.46,95.475,8441344.0
2005-09-20 14:01:00,95.485,95.51,95.47,95.49,167173281.0
2005-09-20 14:02:00,95.485,95.502,95.48,95.495,39574821.0
2005-09-20 14:03:00,95.483,95.5,95.482,95.5,14388549.0
2005-09-20 14:04:00,95.495,95.512,95.461,95.5,79791190.0
2005-09-20 14:05:00,95.485,95.515,95.48,95.48,166318552.0
2005-09-20 14:06:00,95.485,95.487,95.48,95.485,70426781.0
2005-09-20 14:07:00,95.49,95.503,95.457,95.47,27503254.0
2005-09-20 14:08:00,95.472,95.478,95.445,95.465,78070135.0
2005-09-20 14:09:00,95.453,95.475,95.442,95.445,46288862.0
2005-09-20 14:10:00,95.46,95.48,95.417,95.48,80987883.0
2005-09-20 14:11:00,95.477,95.479,95.462,95.463,70581799.0
2005-09-20 14:12:00,95.46,95.469,95.455,95.465,18765895.0
2005-09-20 14:13:00,95.448,95.465,95.448,95.465,260031822.0
2005-09-20 14:14:00,95.46,95.515,95.46,95.515,35489733.0
2005-09-20 14:15:00,95.505,95.507,95.47,95.48,15312067.0
2005-09-20 14:16:00,95.495,95.515,95.48,95.515,95173097.0
2005-09-20 14:17:00,95.518,95.525,95.475,95.507,119288957.0
2005-09-20 14:18:00,95.5,95.508,95.493,95.493,37041144.0
2005-09-20 14:19:00,95.5,95.5,95.47,95.485,63294314.0
2005-09-20 14:20:00,95.478,95.485,95.403,95.425,59953315.0
2005-09-20 14:21:00,95.405,95.423,95.377,95.41,84878747.0
2005-09-20 14:22:00,95.41,95.413,95.385,95.385,73263280.0
2005-09-20 14:23:00,95.387,95.405,95.38,95.393,90577350.0
2005-09-20 14:24:00,95.398,95.425,95.398,95.41,49566983.0
2005-09-20 14:25:00,95.395,95.417,95.393,95.393,115365859.0
2005-09-20 14:26:00,95.403,95.423,95.375,95.423,777028880.0
2005-09-20 14:27:00,95.43,95.445,95.403,95.425,171538714.0
2005-09-20 14:28:00,95.405,95.43,95.405,95.43,107748571.0
2005-09-20 14:29:00,95.435,95.44,95.415,95.415,224078343.0
2005-09-20 14:30:00,95.41,95.41,95.335,95.36,66703098.0
2005-09-20 14:31:00,95.355,95.403,95.355,95.403,82279463.0
2005-09-20 14:32:00,95.405,95.41,95.375,95.4,126620765.0
2005-09-20 14:33:00,95.403,95.403,95.38,95.395,85501184.0
2005-09-20 14:34:00,95.392,95.41,95.39,95.41,40812626.0
2005-09-20 14:35:00,95.403,95.43,95.385,95.43,11071681.0
2005-09-20 14:36:00,95.43,95.455,95.418,95.453,112898660.0
2005-09-20 14:37:00,95.45,95.462,95.44,95.45,34900308.0
2005-09-20 14:38:00,95.455,95.458,95.443,95.455,109018361.0
2005-09-20 14:39:00,95.45,95.462,95.443,95.455,26784430.0
2005-09-20 14:40:00,95.463,95.463,95.42,95.42,53083784.0
2005-09-20 14:41:00,95.413,95.445,95.413,95.44,25900858.0
2005-09-20 14:42:00,95.445,95.462,95.42,95.453,51037351.0
2005-09-20 14:43:00,95.445,95.462,95.445,95.462,202989814.0
2005-09-20 14:44:00,95.46,95.483,95.46,95.483,287600430.0
2005-09-20 14:45:00,95.48,95.485,95.47,95.475,36058343.0
2005-09-20 14:46:00,95.46,95.488,95.46,95.488,145138093.0
2005-09-20 14:47:00,95.48,95.523,95.48,95.498,111065499.0
2005-09-20 14:48:00,95.505,95.505,95.485,95.5,201468721.0
2005-09-20 14:49:00,95.5,95.543,95.5,95.543,239603767.0
2005-09-20 14:50:00,95.535,95.552,95.51,95.525,38871442.0
2005-09-20 14:51:00,95.52,95.534,95.5,95.5,68548611.0
2005-09-20 14:52:00,95.505,95.505,95.495,95.495,50541699.0
2005-09-20 14:53:00,95.485,95.505,95.485,95.505,216419451.0
2005-09-20 14:54:00,95.49,95.507,95.478,95.478,91408299.0
2005-09-20 14:55:00,95.485,95.515,95.485,95.515,46579084.0
2005-09-20 14:56:00,95.495,95.533,95.495,95.533,42213649.0
2005-09-20 14:57:00,95.54,95.55,95.512,95.52,67299332.0
2005-09-20 14:58:00,95.535,95.565,95.535,95.565,82770586.0
2005-09-20 14:59:00,95.56,95.565,95.545,95.547,53585137.0
2005-09-20 15:00:00,95.55,95.568,95.55,95.56,191151069.0
2005-09-20 15:01:00,95.557,95.592,95.557,95.577,33082770.0
2005-09-20 15:02:00,95.59,95.603,95.585,95.585,64251784.0
2005-09-20 15:03:00,95.585,95.585,95.563,95.563,105268321.0
2005-09-20 15:04:00,95.55,95.605,95.55,95.56,531796855.0
2005-09-20 15:05:00,95.565,95.593,95.542,95.58,176537558.0
2005-09-20 15:06:00,95.585,95.61,95.575,95.582,42519644.0
2005-09-20 15:07:00,95.58,95.615,95.565,95.565,219103433.0
2005-09-20 15:08:00,95.595,95.605,95.564,95.605,26693305.0
2005-09-20 15:09:00,95.602,95.633,95.595,95.615,80152949.0
2005-09-20 15:10:00,95.61,95.61,95.495,95.495,116018024.0
2005-09-20 15:11:00,95.49,95.54,95.49,95.515,67641416.0
2005-09-20 15:12:00,95.51,95.537,95.493,95.51,44550354.0
2005-09-20 15:13:00,95.503,95.545,95.503,95.52,97280773.0
2005-09-20 15:14:00,95.52,95.532,95.519,95.532,35772919.0
2005-09-20 15:15:00,95.532,95.56,95.532,95.56,32158623.0
2005-09-20 15:16:00,95.56,95.56,95.525,95.525,53669221.0
2005-09-20 15:17:00,95.515,95.535,95.489,95.515,190348286.0
2005-09-20 15:18:00,95.51,95.515,95.485,95.505,95649499.0
2005-09-20 15:19:00,95.51,95.51,95.492,95.492,49951379.0
2005-09-20 15:20:00,95.485,95.5,95.485,95.493,254558264.0
2005-09-20 15:21:00,95.495,95.513,95.484,95.485,644690009.0
2005-09-20 15:22:00,95.5,95.5,95.433,95.485,64272119.0
2005-09-20 15:23:00,95.485,95.513,95.485,95.5,145711359.0
2005-09-20 15:24:00,95.505,95.525,95.505,95.525,40823548.0
2005-09-20 15:25:00,95.525,95.533,95.502,95.515,33196823.0
2005-09-20 15:26:00,95.52,95.52,95.505,95.505,54518652.0
2005-09-20 15:27:00,95.5,95.512,95.5,95.5,273311673.0
2005-09-20 15:28:00,95.49,95.49,95.469,95.48,82875583.0
2005-09-20 15:29:00,95.472,95.502,95.453,95.502,45152270.0
2005-09-20 15:30:00,95.51,95.51,95.495,95.5,79260983.0
2005-09-20 15:31:00,95.492,95.508,95.49,95.505,48007719.0
2005-09-20 15:32:00,95.5,95.505,95.487,95.505,39355190.0
2005-09-20 15:33:00,95.495,95.5,95.487,95.5,73053846.0
2005-09-20 15:34:00,95.473,95.492,95.473,95.485,29139952.0
2005-09-20 15:35:00,95.49,95.51,95.485,95.485,35281076.0
2005-09-20 15:36:00,95.5,95.51,95.495,95.5,135396909.0
2005-09-20 15:37:00,95.5,95.5,95.485,95.49,115221313.0
2005-09-20 15:38:00,95.485,95.494,95.485,95.49,185234378.0
2005-09-20 15:39:00,95.495,95.495,95.45,95.45,79516111.0
2005-09-20 15:40:00,95.465,95.48,95.415,95.432,17781156.0
2005-09-20 15:41:00,95.433,95.433,95.4,95.4,49927763.0
2005-09-20 15:42:00,95.42,95.42,95.325,95.325,15989866.0
2005-09-20 15:43:00,95.36,95.39,95.333,95.34,71157964.0
2005-09-20 15:44:00,95.34,95.36,95.34,95.36,7062731.0
2005-09-20 15:45:00,95.345,95.369,95.345,95.355,121696402.0
2005-09-20 15:46:00,95.36,95.39,95.355,95.37,114014751.0
2005-09-20 15:47:00,95.38,95.395,95.332,95.375,16182952.0
2005-09-20 15:48:00,95.375,95.388,95.34,95.353,86108150.0
2005-09-20 15:49:00,95.36,95.36,95.312,95.312,240541319.0
2005-09-20 15:50:00,95.345,95.345,95.261,95.285,91721125.0
2005-09-20 15:51:00,95.275,95.315,95.225,95.285,186734835.0
2005-09-20 15:52:00,95.29,95.298,95.262,95.262,82571588.0
2005-09-20 15:53:00,95.265,95.308,95.265,95.293,61067900.0
2005-09-20 15:54:00,95.3,95.308,95.265,95.283,144126812.0
2005-09-20 15:55:00,95.273,95.307,95.26,95.285,147518654.0
2005-09-20 15:56:00,95.29,95.295,95.275,95.29,187859136.0
2005-09-20 15:57:00,95.283,95.294,95.265,95.265,32552977.0
2005-09-20 15:58:00,95.27,95.303,95.27,95.272,31275258.0
2005-09-20 15:59:00,95.265,95.273,95.265,95.265,683899197.0
2005-09-20 16:00:00,95.255,95.275,95.235,95.26,414848869.0
2005-09-20 16:01:00,95.253,95.265,95.21,95.253,101267336.0
2005-09-20 16:02:00,95.26,95.262,95.212,95.255,22850666.0
2005-09-20 16:03:00,95.26,95.26,95.232,95.25,20544578.0
2005-09-20 16:04:00,95.265,95.275,95.247,95.275,94997284.0
2005-09-20 16:05:00,95.27,95.27,95.21,95.215,115741903.0
2005-09-20 16:06:00,95.218,95.22,95.191,95.22,129497441.0
2005-09-20 16:07:00,95.213,95.23,95.17,95.18,229085202.0
2005-09-20 16:08:00,95.185,95.197,95.163,95.183,138972417.0
2005-09-20 16:09:00,95.195,95.195,95.18,95.185,66932999.0
2005-09-20 16:10:00,95.19,95.207,95.172,95.205,112744803.0
2005-09-20 16:11:00,95.198,95.213,95.198,95.212,94725213.0
2005-09-20 16:12:00,95.215,95.234,95.178,95.22,21732864.0
2005-09-20 16:13:00,95.218,95.218,95.185,95.2,134744451.0
2005-09-20 16:14:00,95.195,95.202,95.187,95.19,136249553.0
2005-09-20 16:15:00,95.2,95.215,95.2,95.208,246989130.0
2005-09-20 16:16:00,95.195,95.23,95.195,95.213,95682133.0
2005-09-20 16:17:00,95.21,95.26,95.21,95.23,88856924.0
2005-09-20 16:18:00,95.233,95.26,95.233,95.245,84144752.0
2005-09-20 16:19:00,95.24,95.242,95.2,95.235,69026511.0
2005-09-20 16:20:00,95.245,95.265,95.225,95.24,187593695.0
2005-09-20 16:21:00,95.235,95.255,95.225,95.255,74923560.0
2005-09-20 16:22:00,95.255,95.258,95.24,95.258,486104918.0
2005-09-20 16:23:00,95.27,95.285,95.27,95.273,66481228.0
2005-09-20 16:24:00,95.285,95.285,95.259,95.263,23245671.0
2005-09-20 16:25:00,95.253,95.275,95.249,95.275,40729713.0
2005-09-20 16:26:00,95.26,95.293,95.245,95.255,229838362.0
2005-09-20 16:27:00,95.27,95.278,95.27,95.278,69545803.0
2005-09-20 16:28:00,95.273,95.295,95.273,95.285,35786337.0
2005-09-20 16:29:00,95.27,95.325,95.27,95.3,62757001.0
2005-09-20 16:30:00,95.298,95.33,95.293,95.293,50227180.0
2005-09-20 16:31:00,95.3,95.34,95.278,95.325,182167039.0
2005-09-20 16:32:00,95.323,95.33,95.315,95.315,907559459.0
2005-09-20 16:33:00,95.313,95.321,95.305,95.32,44413586.0
2005-09-20 16:34:00,95.325,95.325,95.273,95.29,385404754.0
2005-09-20 16:35:00,95.29,95.298,95.28,95.28,84141879.0
2005-09-20 16:36:00,95.287,95.3,95.24,95.265,88368018.0
2005-09-20 16:37:00,95.25,95.265,95.245,95.253,15403160.0
2005-09-20 16:38:00,95.243,95.26,95.225,95.225,33402396.0
2005-09-20 16:39:00,95.225,95.235,95.22,95.22,46577074.0
2005-09-20 16:40:00,95.212,95.249,95.212,95.235,91384752.0
2005-09-20 16:41:00,95.23,95.254,95.23,95.25,158953444.0
2005-09-20 16:42:00,95.25,95.262,95.23,95.23,191002388.0
2005-09-20 16:43:00,95.237,95.25,95.225,95.25,29799977.0
2005-09-20 16:44:00,95.26,95.295,95.255,95.27,115079080.0
2005-09-20 16:45:00,95.27,95.3,95.27,95.3,114338972.0
2005-09-20 16:46:00,95.3,95.3,95.252,95.3,14411652.0
2005-09-20 16:47:00,95.282,95.32,95.281,95.32,81224798.0
2005-09-20 16:48:00,95.317,95.317,95.3,95.302,33685810.0
2005-09-20 16:49:00,95.285,95.302,95.278,95.278,35724103.0
2005-09-20 16:50:00,95.27,95.31,95.27,95.272,96113790.0
2005-09-20 16:51:00,95.275,95.3,95.25,95.283,152370625.0
2005-09-20 16:52:00,95.29,95.29,95.285,95.285,538899983.0
2005-09-20 16:53:00,95.28,95.283,95.258,95.26,89359617.0
2005-09-20 16:54:00,95.26,95.29,95.26,95.29,12267370.0
2005-09-20 16:55:00,95.29,95.31,95.29,95.31,32156419.0
2005-09-20 16:56:00,95.303,95.335,95.303,95.335,115536765.0
2005-09-20 16:57:00,95.325,95.325,95.275,95.295,116604409.0
2005-09-20 16:58:00,95.285,95.295,95.27,95.285,36787836.0
2005-09-20 16:59:00,95.275,95.311,95.255,95.307,14047222.0
2005-09-20 17:00:00,95.31,95.31,95.285,95.31,157006604.0
2005-09-20 17:01:00,95.302,95.302,95.283,95.283,161019307.0
2005-09-20 17:02:00,95.29,95.29,95.242,95.27,45157505.0
2005-09-20 17:03:00,95.25,95.27,95.23,95.23,56566680.0
2005-09-20 17:04:00,95.225,95.247,95.218,95.218,58577681.0
2005-09-20 17:05:00,95.225,95.233,95.225,95.225,60598885.0
2005-09-20 17:06:00,95.235,95.255,95.228,95.255,684368469.0
2005-09-20 17:07:00,95.25,95.25,95.195,95.195,87742992.0
2005-09-20 17:08:00,95.23,95.233,95.213,95.228,162056709.0
2005-09-20 17:09:00,95.218,95.245,95.214,95.245,23020667.0
2005-09-20 17:10:00,95.235,95.273,95.197,95.273,392015291.0
2005-09-20 17:11:00,95.265,95.295,95.265,95.29,68149269.0
2005-09-20 17:12:00,95.272,95.307,95.272,95.297,32398211.0
2005-09-20 17:13:00,95.3,95.31,95.29,95.293,148035483.0
2005-09-20 17:14:00,95.3,95.3,95.265,95.265,30093592.0
2005-09-20 17:15:00,95.26,95.27,95.245,95.27,142629019.0
2005-09-20 17:16:00,95.26,95.29,95.245,95.253,48042533.0
2005-09-20 17:17:00,95.265,95.265,95.225,95.24,357010184.0
2005-09-20 17:18:00,95.24,95.26,95.223,95.223,299768869.0
2005-09-20 17:19:00,95.225,95.285,95.225,95.25,86737986.0
2005-09-20 17:20:00,95.238,95.253,95.23,95.253,82343602.0
2005-09-20 17:21:00,95.255,95.27,95.235,95.265,117555925.0
2005-09-20 17:22:00,95.255,95.28,95.222,95.28,578344569.0
2005-09-20 17:23:00,95.275,95.285,95.242,95.285,50918118.0
2005-09-20 17:24:00,95.283,95.283,95.225,95.225,8277392.0
2005-09-20 17:25:00,95.245,95.304,95.245,95.27,34254363.0
2005-09-20 17:26:00,95.262,95.262,95.205,95.205,74662013.0
2005-09-20 17:27:00,95.205,95.24,95.193,95.21,39549496.0
2005-09-20 17:28:00,95.21,95.25,95.21,95.24,17994027.0
2005-09-20 17:29:00,95.255,95.265,95.232,95.247,23832341.0
2005-09-20 17:30:00,95.25,95.295,95.25,95.295,131165030.0
2005-09-20 17:31:00,95.245,95.3,95.245,95.295,48234111.0
2005-09-20 17:32:00,95.285,95.315,95.285,95.295,67281120.0
2005-09-20 17:33:00,95.295,95.315,95.275,95.293,134330789.0
2005-09-20 17:34:00,95.295,95.295,95.255,95.262,44650414.0
2005-09-20 17:35:00,95.263,95.305,95.245,95.28,9929477.0
2005-09-20 17:36:00,95.285,95.285,95.265,95.28,89213863.0
2005-09-20 17:37:00,95.285,95.285,95.267,95.283,71392663.0
2005-09-20 17:38:00,95.282,95.282,95.265,95.28,71508526.0
2005-09-20 17:39:00,95.285,95.312,95.255,95.265,16828175.0
2005-09-20 17:40:00,95.263,95.279,95.253,95.275,29683813.0
2005-09-20 17:41:00,95.265,95.301,95.265,95.275,13405000.0
2005-09-20 17:42:00,95.275,95.315,95.275,95.283,128794151.0
2005-09-20 17:43:00,95.275,95.31,95.275,95.295,61670847.0
2005-09-20 17:44:00,95.305,95.315,95.27,95.27,117693966.0
2005-09-20 17:45:00,95.28,95.291,95.255,95.283,62182575.0
2005-09-20 17:46:00,95.288,95.31,95.27,95.31,110602162.0
2005-09-20 17:47:00,95.302,95.315,95.302,95.31,57291690.0
2005-09-20 17:48:00,95.31,95.31,95.28,95.295,28387106.0
2005-09-20 17:49:00,95.285,95.315,95.262,95.277,285642437.0
2005-09-20 17:50:00,95.283,95.283,95.27,95.27,417496789.0
2005-09-20 17:51:00,95.27,95.29,95.27,95.29,19832147.0
2005-09-20 17:52:00,95.29,95.3,95.28,95.295,159783960.0
2005-09-20 17:53:00,95.292,95.292,95.25,95.275,36700072.0
2005-09-20 17:54:00,95.287,95.298,95.273,95.273,157916933.0
2005-09-20 17:55:00,95.28,95.301,95.28,95.3,59101270.0
2005-09-20 17:56:00,95.3,95.315,95.285,95.3,96888358.0
2005-09-20 17:57:00,95.29,95.29,95.265,95.278,55820588.0
2005-09-20 17:58:00,95.285,95.321,95.275,95.283,26810504.0
2005-09-20 17:59:00,95.293,95.293,95.265,95.27,35794656.0
2005-09-20 18:00:00,95.263,95.303,95.263,95.275,15367021.0
2005-09-20 18:01:00,95.295,95.317,95.285,95.285,100972523.0
2005-09-20 18:02:00,95.305,95.32,95.304,95.31,74917196.0
2005-09-20 18:03:00,95.31,95.335,95.29,95.325,39467699.0
2005-09-20 18:04:00,95.32,95.343,95.311,95.315,13465263.0
2005-09-20 18:05:00,95.303,95.325,95.295,95.308,142571688.0
2005-09-20 18:06:00,95.315,95.315,95.278,95.305,72537612.0
2005-09-20 18:07:00,95.315,95.32,95.293,95.305,55077643.0
2005-09-20 18:08:00,95.315,95.315,95.284,95.31,119061578.0
2005-09-20 18:09:00,95.305,95.331,95.305,95.325,66785202.0
2005-09-20 18:10:00,95.315,95.325,95.308,95.308,67325045.0
2005-09-20 18:11:00,95.305,95.35,95.305,95.333,78455535.0
2005-09-20 18:12:00,95.295,95.362,95.295,95.345,31627750.0
2005-09-20 18:13:00,95.342,95.37,95.335,95.335,35274052.0
2005-09-20 18:14:00,95.345,95.35,95.345,95.35,20644600.0
2005-09-20 18:15:00,95.355,95.37,95.34,95.355,75935154.0
2005-09-20 18:16:00,95.358,95.395,95.335,95.395,103242047.0
2005-09-20 18:17:00,95.388,95.405,95.38,95.382,193310881.0
2005-09-20 18:18:00,95.375,95.404,95.36,95.375,434252706.0
2005-09-20 18:19:00,95.373,95.39,95.37,95.37,109411159.0
2005-09-20 18:20:00,95.37,95.39,95.367,95.367,156885706.0
2005-09-20 18:21:00,95.38,95.38,95.355,95.36,62915067.0
2005-09-20 18:22:00,95.365,95.39,95.355,95.355,98580394.0
2005-09-20 18:23:00,95.36,95.4,95.36,95.382,10414752.0
2005-09-20 18:24:00,95.39,95.41,95.38,95.38,106836645.0
2005-09-20 18:25:00,95.385,95.401,95.385,95.4,23837163.0
2005-09-20 18:26:00,95.39,95.414,95.38,95.405,21651196.0
2005-09-20 18:27:00,95.405,95.443,95.405,95.44,134218921.0
2005-09-20 18:28:00,95.425,95.437,95.407,95.407,125510513.0
2005-09-20 18:29:00,95.4,95.42,95.395,95.42,245730037.0
2005-09-20 18:30:00,95.41,95.418,95.407,95.415,23902290.0
2005-09-20 18:31:00,95.415,95.445,95.415,95.443,37339326.0
2005-09-20 18:32:00,95.45,95.455,95.438,95.44,73952201.0
2005-09-20 18:33:00,95.445,95.445,95.41,95.415,270111072.0
2005-09-20 18:34:00,95.415,95.415,95.392,95.415,78594242.0
2005-09-20 18:35:00,95.415,95.42,95.405,95.405,24820528.0
2005-09-20 18:36:00,95.403,95.42,95.399,95.42,70011814.0
2005-09-20 18:37:00,95.4,95.42,95.4,95.41,293233535.0
2005-09-20 18:38:00,95.403,95.42,95.402,95.42,116177588.0
2005-09-20 18:39:00,95.42,95.43,95.413,95.43,111881160.0
2005-09-20 18:40:00,95.425,95.437,95.415,95.415,200250727.0
2005-09-20 18:41:00,95.425,95.45,95.422,95.433,113748099.0
2005-09-20 18:42:00,95.445,95.45,95.405,95.435,52395208.0
2005-09-20 18:43:00,95.43,95.47,95.43,95.47,120697316.0
2005-09-20 18:44:00,95.465,95.505,95.465,95.485,148837648.0
2005-09-20 18:45:00,95.48,95.5,95.47,95.482,134872282.0
2005-09-20 18:46:00,95.485,95.496,95.485,95.495,24734558.0
2005-09-20 18:47:00,95.485,95.495,95.453,95.475,25657488.0
2005-09-20 18:48:00,95.48,95.495,95.465,95.465,22705925.0
2005-09-20 18:49:00,95.465,95.471,95.465,95.47,82688439.0
2005-09-20 18:50:00,95.48,95.48,95.445,95.465,41446554.0
2005-09-20 18:51:00,95.47,95.475,95.457,95.465,196437883.0
2005-09-20 18:52:00,95.463,95.473,95.46,95.47,55107987.0
2005-09-20 18:53:00,95.46,95.46,95.45,95.45,38306788.0
2005-09-20 18:54:00,95.45,95.47,95.45,95.47,7564889.0
2005-09-20 18:55:00,95.47,95.47,95.46,95.465,608117461.0
2005-09-20 18:56:00,95.465,95.475,95.46,95.47,92029596.0
2005-09-20 18:57:00,95.462,95.47,95.457,95.47,156190127.0
2005-09-20 18:58:00,95.46,95.485,95.452,95.473,21522323.0
2005-09-20 18:59:00,95.465,95.465,95.448,95.46,214227419.0
2005-09-20 19:00:00,95.46,95.465,95.455,95.455,31429985.0
2005-09-20 19:01:00,95.465,95.471,95.45,95.45,42075677.0
2005-09-20 19:02:00,95.447,95.47,95.447,95.46,106609960.0
2005-09-20 19:03:00,95.46,95.46,95.407,95.407,186003714.0
2005-09-20 19:04:00,95.425,95.425,95.415,95.415,60269468.0
2005-09-20 19:05:00,95.412,95.412,95.39,95.39,158392076.0
2005-09-20 19:06:00,95.382,95.411,95.382,95.4,40614570.0
2005-09-20 19:07:00,95.408,95.408,95.385,95.385,101276856.0
2005-09-20 19:08:00,95.39,95.39,95.375,95.375,6979072.0
2005-09-20 19:09:00,95.37,95.37,95.345,95.345,194085956.0
2005-09-20 19:10:00,95.36,95.36,95.336,95.342,322488219.0
2005-09-20 19:11:00,95.365,95.365,95.34,95.36,21485308.0
2005-09-20 19:12:00,95.355,95.355,95.309,95.34,20899329.0
2005-09-20 19:13:00,95.33,95.356,95.33,95.355,59849621.0
2005-09-20 19:14:00,95.345,95.35,95.345,95.35,50636624.0
2005-09-20 19:15:00,95.357,95.365,95.345,95.355,148412754.0
2005-09-20 19:16:00,95.352,95.365,95.35,95.352,61159285.0
2005-09-20 19:17:00,95.36,95.365,95.35,95.365,97009886.0
2005-09-20 19:18:00,95.36,95.364,95.33,95.332,76706532.0
2005-09-20 19:19:00,95.33,95.341,95.325,95.34,74451588.0
2005-09-20 19:20:00,95.328,95.347,95.328,95.347,7409593.0
2005-09-20 19:21:00,95.342,95.38,95.342,95.365,80036357.0
2005-09-20 19:22:00,95.375,95.375,95.348,95.35,217921911.0
2005-09-20 19:23:00,95.353,95.365,95.353,95.36,55983478.0
2005-09-20 19:24:00,95.358,95.363,95.311,95.35,62949367.0
2005-09-20 19:25:00,95.35,95.365,95.333,95.345,120324628.0
2005-09-20 19:26:00,95.35,95.376,95.35,95.37,22349187.0
2005-09-20 19:27:00,95.37,95.405,95.363,95.405,92818621.0
2005-09-20 19:28:00,95.383,95.405,95.374,95.385,36485112.0
2005-09-20 19:29:00,95.39,95.395,95.385,95.395,177001597.0
2005-09-20 19:30:00,95.39,95.397,95.339,95.395,20771884.0
2005-09-20 19:31:00,95.39,95.425,95.39,95.41,47868990.0
2005-09-20 19:32:00,95.41,95.429,95.403,95.42,23429525.0
2005-09-20 19:33:00,95.42,95.42,95.37,95.41,108374929.0
2005-09-20 19:34:00,95.405,95.415,95.4,95.4,152371425.0
2005-09-20 19:35:00,95.41,95.412,95.385,95.39,55543828.0
2005-09-20 19:36:00,95.4,95.4,95.375,95.375,169082812.0
2005-09-20 19:37:00,95.373,95.405,95.373,95.395,12248621.0
2005-09-20 19:38:00,95.395,95.395,95.37,95.37,56135859.0
2005-09-20 19:39:00,95.375,95.395,95.375,95.383,67989582.0
2005-09-20 19:40:00,95.39,95.4,95.375,95.375,30744272.0
2005-09-20 19:41:00,95.37,95.393,95.37,95.38,41980607.0
2005-09-20 19:42:00,95.38,95.395,95.38,95.395,133554333.0
2005-09-20 19:43:00,95.41,95.42,95.4,95.41,167002224.0
2005-09-20 19:44:00,95.413,95.425,95.413,95.425,29948029.0
2005-09-20 19:45:00,95.425,95.445,95.425,95.445,24140972.0
2005-09-20 19:46:00,95.425,95.45,95.423,95.45,56264951.0
2005-09-20 19:47:00,95.438,95.438,95.422,95.422,66899399.0
2005-09-20 19:48:00,95.425,95.435,95.402,95.435,34099450.0
2005-09-20 19:49:00,95.42,95.425,95.405,95.405,104451845.0
2005-09-20 19:50:00,95.418,95.455,95.418,95.44,144619078.0
2005-09-20 19:51:00,95.435,95.439,95.417,95.417,149804457.0
2005-09-20 19:52:00,95.435,95.46,95.435,95.455,45016411.0
2005-09-20 19:53:00,95.46,95.485,95.425,95.425,77541456.0
2005-09-20 19:54:00,95.47,95.47,95.45,95.47,104504230.0
2005-09-20 19:55:00,95.475,95.475,95.45,95.45,35714303.0
2005-09-20 19:56:00,95.457,95.465,95.445,95.445,146595229.0
2005-09-20 19:57:00,95.45,95.45,95.397,95.397,64499887.0
2005-09-20 19:58:00,95.425,95.43,95.392,95.43,78744879.0
2005-09-20 19:59:00,95.43,95.443,95.408,95.443,15444877.0
2005-09-20 20:00:00,95.433,95.45,95.42,95.44,60833288.0
2005-09-20 20:01:00,95.433,95.458,95.403,95.458,137149428.0
2005-09-20 20:02:00,95.455,95.457,95.442,95.443,52591798.0
2005-09-20 20:03:00,95.445,95.472,95.445,95.448,113298474.0
2005-09-20 20:04:00,95.455,95.455,95.425,95.44,5956208.0
2005-09-20 20:05:00,95.432,95.432,95.423,95.423,64292218.0
2005-09-20 20:06:00,95.407,95.407,95.395,95.395,6166543.0
2005-09-20 20:07:00,95.4,95.43,95.4,95.407,6602713.0
2005-09-20 20:08:00,95.41,95.443,95.41,95.415,34983366.0
2005-09-20 20:09:00,95.425,95.425,95.39,95.39,143858451.0
2005-09-20 20:10:00,95.392,95.417,95.389,95.39,108820214.0
2005-09-20 20:11:00,95.395,95.401,95.365,95.39,82661524.0
2005-09-20 20:12:00,95.375,95.38,95.355,95.38,40845963.0
2005-09-20 20:13:00,95.372,95.39,95.369,95.39,58050509.0
2005-09-20 20:14:00,95.387,95.387,95.355,95.365,50949016.0
2005-09-20 20:15:00,95.365,95.435,95.36,95.385,37849482.0
2005-09-20 20:16:00,95.38,95.435,95.37,95.37,32780036.0
2005-09-20 20:17:00,95.373,95.452,95.373,95.42,54405274.0
2005-09-20 20:18:00,95.41,95.42,95.39,95.42,92601448.0
2005-09-20 20:19:00,95.41,95.445,95.38,95.405,83364377.0
2005-09-20 20:20:00,95.41,95.502,95.4,95.467,84203129.0
2005-09-20 20:21:00,95.445,95.517,95.425,95.5,111541521.0
2005-09-20 20:22:00,95.515,95.532,95.48,95.515,151767411.0
2005-09-20 20:23:00,95.523,95.55,95.463,95.463,212251936.0
2005-09-20 20:24:00,95.49,95.49,95.455,95.48,44758724.0
2005-09-20 20:25:00,95.495,95.563,95.495,95.535,31651607.0
2005-09-20 20:26:00,95.54,95.623,95.54,95.597,45039247.0
2005-09-20 20:27:00,95.605,95.613,95.57,95.605,118342341.0
2005-09-20 20:28:00,95.585,95.675,95.585,95.675,49408763.0
2005-09-20 20:29:00,95.652,95.67,95.64,95.655,564924795.0
2005-09-20 20:30:00,95.645,95.675,95.645,95.675,104165526.0
2005-09-20 20:31:00,95.683,95.683,95.64,95.668,212527866.0
2005-09-20 20:32:00,95.69,95.735,95.67,95.72,35982308.0
2005-09-20 20:33:00,95.728,95.728,95.612,95.685,21070880.0
2005-09-20 20:34:00,95.69,95.715,95.67,95.703,17335496.0
2005-09-20 20:35:00,95.703,95.76,95.703,95.745,62989309.0
2005-09-20 20:36:00,95.73,95.738,95.72,95.738,76664160.0
2005-09-20 20:37:00,95.733,95.745,95.7,95.715,57835083.0
2005-09-20 20:38:00,95.71,95.732,95.71,95.722,21966577.0
2005-09-20 20:39:00,95.723,95.745,95.723,95.73,78306844.0
2005-09-20 20:40:00,95.723,95.723,95.7,95.715,51975145.0
2005-09-20 20:41:00,95.712,95.728,95.69,95.7,61547018.0
2005-09-20 20:42:00,95.705,95.72,95.685,95.715,161876712.0
2005-09-20 20:43:00,95.717,95.717,95.68,95.682,11422046.0
2005-09-20 20:44:00,95.685,95.705,95.685,95.685,46297917.0
2005-09-20 20:45:00,95.683,95.706,95.683,95.685,72487761.0
2005-09-20 20:46:00,95.695,95.695,95.665,95.675,264641168.0
2005-09-20 20:47:00,95.68,95.7,95.665,95.685,73780225.0
2005-09-20 20:48:00,95.68,95.7,95.68,95.7,64320029.0
2005-09-20 20:49:00,95.71,95.723,95.71,95.717,12364353.0
2005-09-20 20:50:00,95.705,95.715,95.7,95.715,162849027.0
2005-09-20 20:51:00,95.72,95.72,95.683,95.695,55932432.0
2005-09-20 20:52:00,95.71,95.712,95.7,95.7,124860761.0
2005-09-20 20:53:00,95.7,95.71,95.69,95.71,28639160.0
2005-09-20 20:54:00,95.708,95.723,95.675,95.675,86547625.0
2005-09-20 20:55:00,95.69,95.705,95.667,95.672,95137990.0
2005-09-20 20:56:00,95.665,95.693,95.665,95.69,147953642.0
2005-09-20 20:57:00,95.685,95.685,95.66,95.66,37545379.0
2005-09-20 20:58:00,95.652,95.654,95.61,95.65,58115532.0
2005-09-20 20:59:00,95.633,95.675,95.623,95.65,71437155.0
2005-09-20 21:00:00,95.665,95.685,95.665,95.685,149775521.0
2005-09-20 21:01:00,95.685,95.685,95.64,95.64,18012400.0
2005-09-20 21:02:00,95.645,95.675,95.64,95.64,122374375.0
2005-09-20 21:03:00,95.65,95.67,95.65,95.665,84583945.0
2005-09-20 21:04:00,95.663,95.68,95.643,95.68,69366600.0
2005-09-20 21:05:00,95.685,95.685,95.662,95.68,27336494.0
2005-09-20 21:06:00,95.68,95.72,95.68,95.68,88275693.0
2005-09-20 21:07:00,95.685,95.712,95.685,95.712,116230398.0
2005-09-20 21:08:00,95.72,95.72,95.698,95.71,239001745.0
2005-09-20 21:09:00,95.72,95.725,95.714,95.725,100954763.0
2005-09-20 21:10:00,95.73,95.733,95.718,95.733,76581865.0
2005-09-20 21:11:00,95.715,95.733,95.715,95.725,117510387.0
2005-09-20 21:12:00,95.715,95.722,95.705,95.705,9939997.0
2005-09-20 21:13:00,95.695,95.712,95.665,95.705,72299583.0
2005-09-20 21:14:00,95.685,95.69,95.663,95.69,76121414.0
2005-09-20 21:15:00,95.682,95.695,95.682,95.685,128638514.0
2005-09-20 21:16:00,95.675,95.698,95.675,95.695,96643514.0
2005-09-20 21:17:00,95.692,95.715,95.692,95.71,74622944.0
2005-09-20 21:18:00,95.705,95.711,95.695,95.705,126134471.0
2005-09-20 21:19:00,95.687,95.705,95.685,95.7,19040382.0
2005-09-20 21:20:00,95.695,95.732,95.695,95.715,112130143.0
2005-09-20 21:21:00,95.72,95.73,95.705,95.705,61346360.0
2005-09-20 21:22:00,95.705,95.72,95.705,95.71,196588747.0
2005-09-20 21:23:00,95.71,95.715,95.705,95.715,480503492.0
2005-09-20 21:24:00,95.705,95.735,95.68,95.68,124277298.0
2005-09-20 21:25:00,95.675,95.72,95.675,95.72,52173414.0
2005-09-20 21:26:00,95.713,95.713,95.695,95.695,154082335.0
2005-09-20 21:27:00,95.7,95.719,95.7,95.71,58354459.0
2005-09-20 21:28:00,95.72,95.721,95.707,95.71,23918558.0
2005-09-20 21:29:00,95.705,95.705,95.695,95.695,82744914.0
2005-09-20 21:30:00,95.69,95.705,95.69,95.7,15236874.0
2005-09-20 21:31:00,95.693,95.708,95.692,95.705,63039616.0
2005-09-20 21:32:00,95.7,95.709,95.697,95.705,129036653.0
2005-09-20 21:33:00,95.697,95.697,95.687,95.687,93126066.0
2005-09-20 21:34:00,95.7,95.7,95.653,95.66,101962244.0
2005-09-20 21:35:00,95.665,95.665,95.647,95.65,98566862.0
2005-09-20 21:36:00,95.65,95.657,95.632,95.647,42486460.0
2005-09-20 21:37:00,95.655,95.667,95.643,95.643,52171213.0
2005-09-20 21:38:00,95.66,95.673,95.646,95.665,97310514.0
2005-09-20 21:39:00,95.67,95.67,95.655,95.66,176933676.0
2005-09-20 21:40:00,95.652,95.657,95.65,95.65,7687332.0
2005-09-20 21:41:00,95.655,95.658,95.645,95.645,59675883.0
2005-09-20 21:42:00,95.65,95.678,95.65,95.67,71926571.0
2005-09-20 21:43:00,95.67,95.67,95.64,95.66,8106810.0
2005-09-20 21:44:00,95.66,95.66,95.642,95.653,59117644.0
2005-09-20 21:45:00,95.65,95.675,95.648,95.675,18383907.0
2005-09-20 21:46:00,95.67,95.685,95.668,95.685,113096707.0
2005-09-20 21:47:00,95.69,95.69,95.679,95.683,50999429.0
2005-09-20 21:48:00,95.675,95.675,95.665,95.665,15077712.0
2005-09-20 21:49:00,95.66,95.675,95.66,95.67,574749824.0
2005-09-20 21:50:00,95.67,95.67,95.66,95.67,117503491.0
2005-09-20 21:51:00,95.663,95.675,95.66,95.67,35186332.0
2005-09-20 21:52:00,95.655,95.669,95.655,95.665,72316717.0
2005-09-20 21:53:00,95.665,95.67,95.665,95.67,30733088.0
2005-09-20 21:54:00,95.65,95.65,95.615,95.615,13124031.0
2005-09-20 21:55:00,95.62,95.64,95.62,95.64,2425589.0
2005-09-20 21:56:00,95.635,95.66,95.623,95.623,101993854.0
2005-09-20 21:57:00,95.625,95.635,95.605,95.635,169982925.0
2005-09-20 21:58:00,95.62,95.626,95.62,95.62,550730951.0
2005-09-20 21:59:00,95.63,95.63,95.61,95.62,60708786.0
2005-09-20 22:00:00,95.62,95.625,95.61,95.625,88888993.0
2005-09-20 22:01:00,95.575,95.625,95.575,95.62,125678739.0
2005-09-20 22:02:00,95.62,95.62,95.605,95.62,75445446.0
2005-09-20 22:03:00,95.565,95.62,95.565,95.62,29152072.0
2005-09-20 22:04:00,95.62,95.62,95.596,95.603,24786680.0
2005-09-20 22:05:00,95.615,95.617,95.575,95.59,66862787.0
2005-09-20 22:06:00,95.585,95.615,95.585,95.61,94053363.0
2005-09-20 22:07:00,95.6,95.625,95.6,95.61,50434058.0
2005-09-20 22:08:00,95.615,95.62,95.6,95.615,48412419.0
2005-09-20 22:09:00,95.615,95.645,95.615,95.645,10262396.0
2005-09-20 22:10:00,95.645,95.645,95.588,95.633,15470668.0
2005-09-20 22:11:00,95.63,95.639,95.62,95.635,266005055.0
2005-09-20 22:12:00,95.645,95.645,95.628,95.63,14818853.0
2005-09-20 22:13:00,95.63,95.67,95.575,95.658,55868405.0
2005-09-20 22:14:00,95.66,95.665,95.645,95.645,151296332.0
2005-09-20 22:15:00,95.665,95.665,95.65,95.65,229098204.0
2005-09-20 22:16:00,95.66,95.66,95.645,95.645,48201913.0
2005-09-20 22:17:00,95.65,95.667,95.65,95.655,81722894.0
2005-09-20 22:18:00,95.653,95.666,95.653,95.66,2571340.0
2005-09-20 22:19:00,95.66,95.678,95.633,95.635,32866461.0
2005-09-20 22:20:00,95.632,95.665,95.632,95.65,72212623.0
2005-09-20 22:21:00,95.648,95.66,95.613,95.635,43508028.0
2005-09-20 22:22:00,95.628,95.642,95.628,95.635,138020008.0
2005-09-20 22:23:00,95.625,95.627,95.603,95.605,92648100.0
2005-09-20 22:24:00,95.605,95.635,95.585,95.585,5398599.0
2005-09-20 22:25:00,95.57,95.59,95.562,95.562,96089424.0
2005-09-20 22:26:00,95.575,95.59,95.57,95.57,75768293.0
2005-09-20 22:27:00,95.56,95.597,95.56,95.597,2500979.0
2005-09-20 22:28:00,95.6,95.615,95.582,95.605,40894646.0
2005-09-20 22:29:00,95.605,95.605,95.6,95.6,50759590.0
2005-09-20 22:30:00,95.59,95.625,95.59,95.605,110402385.0
2005-09-20 22:31:00,95.6,95.655,95.59,95.63,92355311.0
2005-09-20 22:32:00,95.623,95.643,95.623,95.64,10547217.0
2005-09-20 22:33:00,95.635,95.645,95.635,95.645,16088210.0
2005-09-20 22:34:00,95.653,95.665,95.64,95.645,187053660.0
2005-09-20 22:35:00,95.65,95.65,95.623,95.623,22002083.0
2005-09-20 22:36:00,95.62,95.628,95.612,95.612,74098322.0
2005-09-20 22:37:00,95.613,95.645,95.6,95.62,17277158.0
2005-09-20 22:38:00,95.622,95.643,95.622,95.632,143389797.0
2005-09-20 22:39:00,95.655,95.655,95.634,95.638,83774979.0
2005-09-20 22:40:00,95.63,95.63,95.623,95.623,12614685.0
2005-09-20 22:41:00,95.62,95.622,95.605,95.622,16089186.0
2005-09-20 22:42:00,95.622,95.622,95.595,95.595,38277439.0
2005-09-20 22:43:00,95.605,95.61,95.6,95.605,314341293.0
2005-09-20 22:44:00,95.61,95.615,95.593,95.61,133326852.0
2005-09-20 22:45:00,95.61,95.61,95.59,95.61,558401378.0
2005-09-20 22:46:00,95.595,95.617,95.566,95.613,168449966.0
2005-09-20 22:47:00,95.62,95.621,95.6,95.605,121319133.0
2005-09-20 22:48:00,95.605,95.618,95.6,95.605,90950117.0
2005-09-20 22:49:00,95.605,95.613,95.6,95.6,642646955.0
2005-09-20 22:50:00,95.602,95.613,95.573,95.573,25977826.0
2005-09-20 22:51:00,95.588,95.62,95.588,95.62,118157838.0
2005-09-20 22:52:00,95.625,95.625,95.6,95.6,2128037.0
2005-09-20 22:53:00,95.595,95.595,95.585,95.585,13923787.0
2005-09-20 22:54:00,95.59,95.6,95.58,95.58,91408095.0
2005-09-20 22:55:00,95.588,95.59,95.567,95.59,91920130.0
2005-09-20 22:56:00,95.595,95.595,95.572,95.58,7493827.0
2005-09-20 22:57:00,95.59,95.591,95.578,95.58,39176673.0
2005-09-20 22:58:00,95.585,95.59,95.577,95.59,28326140.0
2005-09-20 22:59:00,95.59,95.6,95.582,95.582,52958740.0
2005-09-20 23:23:00,95.585,95.69,95.585,95.68,36326870.0
2005-09-20 23:24:00,95.68,95.68,95.661,95.67,111761615.0
2005-09-20 23:25:00,95.67,95.689,95.67,95.67,46338475.0
2005-09-20 23:26:00,95.665,95.7,95.665,95.682,99784626.0
2005-09-20 23:27:00,95.683,95.725,95.683,95.725,35312168.0
2005-09-20 23:28:00,95.717,95.745,95.707,95.73,90290176.0
2005-09-20 23:29:00,95.725,95.74,95.725,95.725,35092520.0
2005-09-20 23:30:00,95.735,95.747,95.735,95.74,57582028.0
2005-09-20 23:31:00,95.75,95.75,95.738,95.74,54889708.0
2005-09-20 23:32:00,95.74,95.74,95.7,95.71,58344580.0
2005-09-20 23:33:00,95.72,95.721,95.688,95.695,41235211.0
2005-09-20 23:34:00,95.695,95.71,95.667,95.705,27393588.0
2005-09-20 23:35:00,95.7,95.703,95.69,95.703,160972471.0
2005-09-20 23:36:00,95.7,95.73,95.699,95.73,58425518.0
2005-09-20 23:37:00,95.73,95.738,95.705,95.725,146142142.0
2005-09-20 23:38:00,95.74,95.74,95.715,95.74,125988691.0
2005-09-20 23:39:00,95.745,95.775,95.71,95.747,535723845.0
2005-09-20 23:40:00,95.755,95.773,95.755,95.765,156749034.0
2005-09-20 23:41:00,95.755,95.77,95.74,95.74,74248331.0
2005-09-20 23:42:00,95.725,95.765,95.725,95.745,89227530.0
2005-09-20 23:43:00,95.72,95.758,95.72,95.735,147954003.0
2005-09-20 23:44:00,95.733,95.758,95.72,95.737,483292481.0
2005-09-20 23:45:00,95.747,95.747,95.725,95.725,31463397.0
2005-09-20 23:46:00,95.725,95.735,95.725,95.73,98772870.0
2005-09-20 23:47:00,95.733,95.733,95.72,95.72,14559898.0
2005-09-20 23:48:00,95.72,95.735,95.72,95.72,464830088.0
2005-09-20 23:49:00,95.72,95.725,95.71,95.713,37198633.0
2005-09-20 23:50:00,95.718,95.738,95.715,95.715,94208271.0
2005-09-20 23:51:00,95.73,95.745,95.695,95.73,20622571.0
2005-09-20 23:52:00,95.725,95.727,95.725,95.727,7765610.0
2005-09-20 23:53:00,95.72,95.735,95.72,95.735,16325196.0
2005-09-20 23:54:00,95.72,95.733,95.72,95.725,8778099.0
2005-09-20 23:55:00,95.713,95.715,95.705,95.705,111671413.0
2005-09-20 23:56:00,95.715,95.725,95.71,95.71,118516112.0
2005-09-20 23:57:00,95.723,95.723,95.71,95.71,8204470.0
2005-09-20 23:58:00,95.715,95.72,95.715,95.72,61280937.0
2005-09-20 23:59:00,95.72,95.72,95.713,95.72,77579352.0
2005-09-21 00:00:00,95.72,95.735,95.715,95.735,5031028.0
2005-09-21 00:01:00,95.73,95.735,95.72,95.722,25675302.0
2005-09-21 00:02:00,95.722,95.722,95.715,95.715,34258453.0
2005-09-21 00:03:00,95.705,95.719,95.705,95.712,144768577.0
2005-09-21 00:04:00,95.715,95.74,95.715,95.735,33222510.0
2005-09-21 00:05:00,95.715,95.739,95.713,95.713,108899871.0
2005-09-21 00:06:00,95.72,95.725,95.714,95.725,24402600.0
2005-09-21 00:07:00,95.735,95.8,95.735,95.8,10323033.0
2005-09-21 00:08:00,95.805,95.805,95.703,95.72,123512908.0
2005-09-21 00:09:00,95.705,95.75,95.705,95.75,27858858.0
2005-09-21 00:10:00,95.743,95.775,95.73,95.73,20841497.0
2005-09-21 00:11:00,95.735,95.751,95.712,95.732,70105035.0
2005-09-21 00:12:00,95.74,95.767,95.74,95.767,31796423.0
2005-09-21 00:13:00,95.76,95.774,95.745,95.765,100814623.0
2005-09-21 00:14:00,95.76,95.777,95.76,95.765,29253713.0
2005-09-21 00:15:00,95.765,95.766,95.75,95.75,65267795.0
2005-09-21 00:16:00,95.742,95.748,95.72,95.722,92735712.0
2005-09-21 00:17:00,95.73,95.735,95.72,95.72,58207744.0
2005-09-21 00:18:00,95.735,95.74,95.725,95.725,126940286.0
2005-09-21 00:19:00,95.72,95.723,95.72,95.72,30037541.0
2005-09-21 00:20:00,95.73,95.73,95.715,95.715,71830318.0
2005-09-21 00:21:00,95.71,95.723,95.708,95.723,28835648.0
2005-09-21 00:22:00,95.715,95.743,95.715,95.725,79939126.0
2005-09-21 00:23:00,95.733,95.735,95.725,95.725,55205587.0
2005-09-21 00:24:00,95.735,95.735,95.707,95.707,95541202.0
2005-09-21 00:25:00,95.705,95.708,95.685,95.685,487309250.0
2005-09-21 00:26:00,95.68,95.71,95.68,95.695,31927047.0
2005-09-21 00:27:00,95.698,95.7,95.645,95.7,87304020.0
2005-09-21 00:28:00,95.705,95.73,95.705,95.715,38775949.0
2005-09-21 00:29:00,95.713,95.723,95.7,95.7,88695645.0
2005-09-21 00:30:00,95.71,95.715,95.7,95.715,42603044.0
2005-09-21 00:31:00,95.72,95.72,95.705,95.718,163311475.0
2005-09-21 00:32:00,95.71,95.733,95.705,95.705,86482681.0
2005-09-21 00:33:00,95.697,95.698,95.68,95.68,100312569.0
2005-09-21 00:34:00,95.685,95.705,95.685,95.705,178300478.0
2005-09-21 00:35:00,95.695,95.71,95.695,95.71,49041525.0
2005-09-21 00:36:00,95.71,95.72,95.709,95.72,17584302.0
2005-09-21 00:37:00,95.72,95.72,95.695,95.702,126376590.0
2005-09-21 00:38:00,95.695,95.712,95.695,95.705,132418060.0
2005-09-21 00:39:00,95.705,95.71,95.689,95.695,80139578.0
2005-09-21 00:40:00,95.695,95.707,95.689,95.707,8064746.0
2005-09-21 00:41:00,95.705,95.735,95.705,95.735,11405619.0
2005-09-21 00:42:00,95.72,95.73,95.72,95.725,19278551.0
2005-09-21 00:43:00,95.72,95.735,95.72,95.725,35345232.0
2005-09-21 00:44:00,95.725,95.725,95.71,95.71,24097074.0
2005-09-21 00:45:00,95.715,95.715,95.693,95.693,39642714.0
2005-09-21 00:46:00,95.692,95.697,95.685,95.69,517264056.0
2005-09-21 00:47:00,95.705,95.705,95.695,95.705,46097415.0
2005-09-21 00:48:00,95.7,95.7,95.69,95.698,222842502.0
2005-09-21 00:49:00,95.7,95.7,95.69,95.695,26478592.0
2005-09-21 00:50:00,95.7,95.73,95.7,95.73,35305799.0
2005-09-21 00:51:00,95.723,95.74,95.723,95.727,67310181.0
2005-09-21 00:52:00,95.723,95.735,95.72,95.72,11032580.0
2005-09-21 00:53:00,95.725,95.74,95.721,95.725,17368986.0
2005-09-21 00:54:00,95.735,95.735,95.705,95.715,15321550.0
2005-09-21 00:55:00,95.72,95.72,95.713,95.713,11524579.0
2005-09-21 00:56:00,95.72,95.735,95.713,95.735,120271016.0
2005-09-21 00:57:00,95.718,95.735,95.718,95.727,16372719.0
2005-09-21 00:58:00,95.73,95.736,95.705,95.705,67151083.0
2005-09-21 00:59:00,95.71,95.71,95.696,95.705,65507334.0
2005-09-21 01:00:00,95.7,95.71,95.695,95.705,102272704.0
2005-09-21 01:01:00,95.7,95.715,95.697,95.71,121147145.0
2005-09-21 01:02:00,95.695,95.736,95.695,95.723,24347454.0
2005-09-21 01:03:00,95.72,95.73,95.72,95.725,830549750.0
2005-09-21 01:04:00,95.735,95.74,95.71,95.72,8714246.0
2005-09-21 01:05:00,95.72,95.733,95.715,95.722,70529905.0
2005-09-21 01:06:00,95.725,95.74,95.72,95.74,248008721.0
2005-09-21 01:07:00,95.732,95.732,95.72,95.72,28447100.0
2005-09-21 01:08:00,95.71,95.725,95.71,95.71,57813856.0
2005-09-21 01:09:00,95.71,95.725,95.71,95.712,106699731.0
2005-09-21 01:10:00,95.723,95.723,95.715,95.715,34047943.0
2005-09-21 01:11:00,95.705,95.72,95.705,95.71,73746092.0
2005-09-21 01:12:00,95.72,95.72,95.713,95.72,25670209.0
2005-09-21 01:13:00,95.72,95.72,95.675,95.695,134230405.0
2005-09-21 01:14:00,95.705,95.717,95.699,95.717,64086432.0
2005-09-21 01:15:00,95.715,95.719,95.7,95.7,153240766.0
2005-09-21 01:16:00,95.715,95.723,95.71,95.71,38530215.0
2005-09-21 01:17:00,95.712,95.725,95.71,95.715,51012060.0
2005-09-21 01:18:00,95.715,95.723,95.705,95.72,24926696.0
2005-09-21 01:19:00,95.713,95.72,95.705,95.71,50273634.0
2005-09-21 01:20:00,95.702,95.715,95.692,95.692,15563762.0
2005-09-21 01:21:00,95.7,95.7,95.659,95.66,47872951.0
2005-09-21 01:22:00,95.67,95.67,95.655,95.665,38384824.0
2005-09-21 01:23:00,95.68,95.68,95.667,95.67,56091285.0
2005-09-21 01:24:00,95.66,95.672,95.653,95.653,59398608.0
2005-09-21 01:25:00,95.66,95.672,95.657,95.665,86276252.0
2005-09-21 01:26:00,95.66,95.691,95.655,95.665,80768380.0
2005-09-21 01:27:00,95.685,95.685,95.661,95.665,35714877.0
2005-09-21 01:28:00,95.66,95.67,95.64,95.64,13097309.0
2005-09-21 01:29:00,95.65,95.65,95.643,95.643,19895256.0
2005-09-21 01:30:00,95.647,95.66,95.644,95.66,23139584.0
2005-09-21 01:31:00,95.662,95.662,95.63,95.652,77331455.0
2005-09-21 01:32:00,95.66,95.66,95.636,95.66,74727677.0
2005-09-21 01:33:00,95.66,95.66,95.64,95.66,69836715.0
2005-09-21 01:34:00,95.655,95.655,95.645,95.645,202502040.0
2005-09-21 01:35:00,95.66,95.678,95.66,95.665,116384725.0
2005-09-21 01:36:00,95.675,95.675,95.655,95.675,129679674.0
2005-09-21 01:37:00,95.675,95.682,95.664,95.665,18233809.0
2005-09-21 01:38:00,95.65,95.672,95.647,95.665,47997956.0
2005-09-21 01:39:00,95.655,95.662,95.645,95.655,88242922.0
2005-09-21 01:40:00,95.65,95.675,95.642,95.643,24565909.0
2005-09-21 01:41:00,95.643,95.66,95.633,95.635,76005914.0
2005-09-21 01:42:00,95.632,95.665,95.632,95.665,138154275.0
2005-09-21 01:43:00,95.647,95.66,95.63,95.645,32877906.0
2005-09-21 01:44:00,95.653,95.655,95.635,95.643,127709597.0
2005-09-21 01:45:00,95.65,95.655,95.64,95.65,7543783.0
2005-09-21 01:46:00,95.65,95.663,95.639,95.663,91386839.0
2005-09-21 01:47:00,95.66,95.66,95.62,95.64,179617914.0
2005-09-21 01:48:00,95.64,95.64,95.63,95.63,28725837.0
2005-09-21 01:49:00,95.62,95.62,95.59,95.61,26303564.0
2005-09-21 01:50:00,95.615,95.619,95.602,95.613,59602586.0
2005-09-21 01:51:00,95.62,95.655,95.62,95.655,20653481.0
2005-09-21 01:52:00,95.625,95.66,95.625,95.65,88962634.0
2005-09-21 01:53:00,95.645,95.665,95.645,95.65,12122196.0
2005-09-21 01:54:00,95.645,95.655,95.645,95.655,137009035.0
2005-09-21 01:55:00,95.657,95.658,95.635,95.635,63389279.0
2005-09-21 01:56:00,95.63,95.64,95.628,95.635,127270468.0
2005-09-21 01:57:00,95.635,95.645,95.63,95.64,70909553.0
2005-09-21 01:58:00,95.64,95.648,95.631,95.64,85985705.0
2005-09-21 01:59:00,95.64,95.645,95.63,95.635,62175277.0
2005-09-21 02:00:00,95.635,95.635,95.615,95.62,69083644.0
2005-09-21 02:01:00,95.62,95.63,95.602,95.63,79594284.0
2005-09-21 02:02:00,95.64,95.655,95.638,95.645,72937203.0
2005-09-21 02:03:00,95.64,95.68,95.64,95.68,78795521.0
2005-09-21 02:04:00,95.695,95.695,95.68,95.687,60307566.0
2005-09-21 02:05:00,95.685,95.685,95.653,95.665,133915584.0
2005-09-21 02:06:00,95.67,95.695,95.67,95.675,13265698.0
2005-09-21 02:07:00,95.68,95.699,95.678,95.685,86270979.0
2005-09-21 02:08:00,95.695,95.7,95.68,95.68,20044139.0
2005-09-21 02:09:00,95.69,95.698,95.672,95.695,54194020.0
2005-09-21 02:10:00,95.69,95.69,95.672,95.68,24307886.0
2005-09-21 02:11:00,95.69,95.69,95.671,95.69,26448611.0
2005-09-21 02:12:00,95.69,95.691,95.68,95.68,189550345.0
2005-09-21 02:13:00,95.693,95.693,95.666,95.69,86910923.0
2005-09-21 02:14:00,95.69,95.7,95.675,95.7,7332604.0
2005-09-21 02:15:00,95.693,95.707,95.689,95.703,129614938.0
2005-09-21 02:16:00,95.687,95.712,95.687,95.702,9555373.0
2005-09-21 02:17:00,95.715,95.715,95.682,95.682,135578288.0
2005-09-21 02:18:00,95.685,95.699,95.681,95.693,76703917.0
2005-09-21 02:19:00,95.693,95.71,95.678,95.68,22988871.0
2005-09-21 02:20:00,95.685,95.695,95.685,95.685,81465027.0
2005-09-21 02:21:00,95.695,95.695,95.663,95.67,51968339.0
2005-09-21 02:22:00,95.675,95.683,95.668,95.675,18977737.0
2005-09-21 02:23:00,95.665,95.669,95.665,95.665,133952773.0
2005-09-21 02:24:00,95.655,95.69,95.655,95.69,116770063.0
2005-09-21 02:25:00,95.675,95.695,95.675,95.685,195257964.0
2005-09-21 02:26:00,95.69,95.693,95.66,95.67,76033441.0
2005-09-21 02:27:00,95.67,95.68,95.66,95.68,79854325.0
2005-09-21 02:28:00,95.662,95.675,95.653,95.662,79006391.0
2005-09-21 02:29:00,95.66,95.687,95.64,95.687,22071332.0
2005-09-21 02:30:00,95.683,95.715,95.683,95.7,18274325.0
2005-09-21 02:31:00,95.69,95.697,95.675,95.68,12209666.0
2005-09-21 02:32:00,95.685,95.685,95.667,95.675,34324726.0
2005-09-21 02:33:00,95.655,95.673,95.65,95.65,82941446.0
2005-09-21 02:34:00,95.655,95.66,95.65,95.65,81786188.0
2005-09-21 02:35:00,95.643,95.643,95.62,95.64,59655125.0
2005-09-21 02:36:00,95.65,95.652,95.63,95.64,61659102.0
2005-09-21 02:37:00,95.625,95.625,95.585,95.585,34250518.0
2005-09-21 02:38:00,95.58,95.62,95.575,95.62,50923255.0
2005-09-21 02:39:00,95.612,95.632,95.612,95.632,15255599.0
2005-09-21 02:40:00,95.63,95.65,95.623,95.623,50699513.0
2005-09-21 02:41:00,95.63,95.635,95.62,95.625,27391972.0
2005-09-21 02:42:00,95.625,95.662,95.625,95.662,54436092.0
2005-09-21 02:43:00,95.66,95.685,95.66,95.685,38840943.0
2005-09-21 02:44:00,95.67,95.67,95.635,95.635,166819915.0
2005-09-21 02:45:00,95.617,95.635,95.617,95.635,66708059.0
2005-09-21 02:46:00,95.625,95.65,95.623,95.65,139736003.0
2005-09-21 02:47:00,95.65,95.67,95.65,95.65,23812809.0
2005-09-21 02:48:00,95.63,95.655,95.63,95.655,68201324.0
2005-09-21 02:49:00,95.665,95.665,95.653,95.653,33409814.0
2005-09-21 02:50:00,95.642,95.678,95.642,95.66,111505620.0
2005-09-21 02:51:00,95.66,95.673,95.65,95.65,53466987.0
2005-09-21 02:52:00,95.66,95.665,95.642,95.642,26069555.0
2005-09-21 02:53:00,95.65,95.65,95.61,95.615,227114217.0
2005-09-21 02:54:00,95.622,95.633,95.605,95.61,64311029.0
2005-09-21 02:55:00,95.61,95.665,95.6,95.665,8731710.0
2005-09-21 02:56:00,95.655,95.655,95.62,95.64,839957252.0
2005-09-21 02:57:00,95.633,95.639,95.62,95.625,25672136.0
2005-09-21 02:58:00,95.64,95.654,95.64,95.65,129944376.0
2005-09-21 02:59:00,95.655,95.683,95.63,95.63,104434494.0
2005-09-21 03:00:00,95.665,95.67,95.66,95.67,59698654.0
2005-09-21 03:01:00,95.665,95.676,95.66,95.66,66191310.0
2005-09-21 03:02:00,95.657,95.678,95.648,95.648,16806322.0
2005-09-21 03:03:00,95.665,95.665,95.645,95.66,127217066.0
2005-09-21 03:04:00,95.653,95.665,95.653,95.66,10853814.0
2005-09-21 03:05:00,95.655,95.675,95.645,95.675,16451787.0
2005-09-21 03:06:00,95.665,95.671,95.645,95.645,16854912.0
2005-09-21 03:07:00,95.64,95.663,95.633,95.633,10670838.0
2005-09-21 03:08:00,95.637,95.637,95.623,95.623,62555930.0
2005-09-21 03:09:00,95.63,95.64,95.62,95.62,36537100.0
2005-09-21 03:10:00,95.625,95.625,95.618,95.62,26294529.0
2005-09-21 03:11:00,95.61,95.63,95.61,95.63,203713780.0
2005-09-21 03:12:00,95.635,95.655,95.635,95.655,47279400.0
2005-09-21 03:13:00,95.64,95.644,95.622,95.622,529820801.0
2005-09-21 03:14:00,95.623,95.625,95.605,95.625,41025264.0
2005-09-21 03:15:00,95.62,95.628,95.615,95.615,21932352.0
2005-09-21 03:16:00,95.615,95.618,95.6,95.6,35106507.0
2005-09-21 03:17:00,95.595,95.6,95.595,95.6,20379018.0
2005-09-21 03:18:00,95.615,95.621,95.59,95.615,11781446.0
2005-09-21 03:19:00,95.617,95.622,95.603,95.615,7985688.0
2005-09-21 03:20:00,95.615,95.63,95.607,95.615,88748145.0
2005-09-21 03:21:00,95.625,95.635,95.615,95.625,130217385.0
2005-09-21 03:22:00,95.635,95.635,95.617,95.62,109480110.0
2005-09-21 03:23:00,95.62,95.63,95.62,95.62,16986380.0
2005-09-21 03:24:00,95.62,95.625,95.605,95.605,51606361.0
2005-09-21 03:25:00,95.615,95.632,95.615,95.625,179124449.0
2005-09-21 03:26:00,95.62,95.64,95.62,95.627,106783663.0
2005-09-21 03:27:00,95.625,95.625,95.6,95.6,89028905.0
2005-09-21 03:28:00,95.608,95.631,95.595,95.63,158493289.0
2005-09-21 03:29:00,95.625,95.627,95.618,95.62,40913322.0
2005-09-21 03:30:00,95.61,95.62,95.61,95.613,90588957.0
2005-09-21 03:31:00,95.62,95.62,95.62,95.62,19461676.0
2005-09-21 03:32:00,95.61,95.641,95.582,95.638,91696274.0
2005-09-21 03:33:00,95.645,95.645,95.63,95.63,25285391.0
2005-09-21 03:34:00,95.645,95.663,95.62,95.645,492331043.0
2005-09-21 03:35:00,95.647,95.675,95.642,95.675,94726553.0
2005-09-21 03:36:00,95.665,95.666,95.645,95.663,54080708.0
2005-09-21 03:37:00,95.655,95.713,95.655,95.695,77829939.0
2005-09-21 03:38:00,95.713,95.735,95.697,95.7,30137590.0
2005-09-21 03:39:00,95.705,95.705,95.683,95.7,72746930.0
2005-09-21 03:40:00,95.69,95.7,95.685,95.7,27882244.0
2005-09-21 03:41:00,95.685,95.695,95.675,95.695,124671267.0
2005-09-21 03:42:00,95.68,95.695,95.68,95.69,59590240.0
2005-09-21 03:43:00,95.682,95.686,95.672,95.672,97044494.0
2005-09-21 03:44:00,95.68,95.691,95.673,95.675,64430202.0
2005-09-21 03:45:00,95.675,95.677,95.668,95.67,29303528.0
2005-09-21 03:46:00,95.675,95.689,95.674,95.68,95713117.0
2005-09-21 03:47:00,95.687,95.706,95.668,95.7,34094383.0
2005-09-21 03:48:00,95.692,95.725,95.692,95.725,65512604.0
2005-09-21 03:49:00,95.72,95.745,95.693,95.693,19392849.0
2005-09-21 03:50:00,95.7,95.7,95.679,95.685,28120380.0
2005-09-21 03:51:00,95.7,95.703,95.69,95.69,94394261.0
2005-09-21 03:52:00,95.71,95.725,95.71,95.725,11424342.0
2005-09-21 03:53:00,95.715,95.725,95.695,95.71,24322335.0
2005-09-21 03:54:00,95.703,95.708,95.685,95.685,102042604.0
2005-09-21 03:56:00,95.692,95.7,95.685,95.685,145393768.0
2005-09-21 03:57:00,95.695,95.695,95.682,95.682,37879758.0
2005-09-21 03:58:00,95.682,95.695,95.68,95.69,28468015.0
2005-09-21 04:00:00,95.69,95.695,95.675,95.69,74588361.0
2005-09-21 04:01:00,95.69,95.69,95.685,95.685,56973720.0
2005-09-21 04:02:00,95.68,95.683,95.68,95.683,8622670.0
2005-09-21 04:03:00,95.67,95.689,95.67,95.675,108880211.0
2005-09-21 04:04:00,95.675,95.696,95.675,95.693,106903517.0
2005-09-21 04:06:00,95.705,95.705,95.68,95.7,18137090.0
2005-09-21 04:07:00,95.717,95.717,95.695,95.695,8450985.0
2005-09-21 04:08:00,95.71,95.711,95.69,95.69,10241148.0
2005-09-21 04:09:00,95.675,95.715,95.675,95.698,97827903.0
2005-09-21 04:10:00,95.683,95.705,95.679,95.69,34462324.0
2005-09-21 04:11:00,95.68,95.69,95.68,95.68,475967737.0
2005-09-21 04:12:00,95.68,95.743,95.68,95.743,14339075.0
2005-09-21 04:13:00,95.73,95.735,95.715,95.735,93402240.0
2005-09-21 04:14:00,95.735,95.737,95.702,95.737,31010643.0
2005-09-21 04:15:00,95.727,95.743,95.727,95.733,459840629.0
2005-09-21 04:16:00,95.735,95.758,95.735,95.74,134675044.0
2005-09-21 04:17:00,95.755,95.756,95.727,95.755,82602787.0
2005-09-21 04:18:00,95.76,95.76,95.746,95.755,68558015.0
2005-09-21 04:19:00,95.765,95.765,95.737,95.755,154341311.0
2005-09-21 04:20:00,95.747,95.757,95.74,95.755,543882070.0
2005-09-21 04:21:00,95.75,95.76,95.729,95.75,116829278.0
2005-09-21 04:22:00,95.74,95.757,95.717,95.735,150413895.0
2005-09-21 04:23:00,95.74,95.753,95.73,95.73,57274304.0
2005-09-21 04:24:00,95.733,95.737,95.723,95.73,155214024.0
2005-09-21 04:25:00,95.745,95.745,95.726,95.73,5594971.0
2005-09-21 04:26:00,95.725,95.735,95.717,95.73,43570596.0
2005-09-21 04:27:00,95.72,95.74,95.705,95.74,57027251.0
2005-09-21 04:28:00,95.74,95.75,95.73,95.73,57955555.0
2005-09-21 04:29:00,95.72,95.751,95.72,95.735,55839826.0
2005-09-21 04:30:00,95.745,95.765,95.74,95.755,32824357.0
2005-09-21 04:31:00,95.76,95.765,95.737,95.747,91786293.0
2005-09-21 04:32:00,95.755,95.755,95.728,95.743,38706750.0
2005-09-21 04:33:00,95.74,95.775,95.74,95.775,52236686.0
2005-09-21 04:34:00,95.77,95.771,95.75,95.77,47385700.0
2005-09-21 04:35:00,95.76,95.78,95.755,95.77,108601315.0
2005-09-21 04:36:00,95.77,95.77,95.75,95.755,33629764.0
2005-09-21 04:37:00,95.752,95.763,95.74,95.763,52258656.0
2005-09-21 04:38:00,95.77,95.77,95.747,95.755,40589641.0
2005-09-21 04:43:00,95.7,95.725,95.7,95.725,13228787.0
2005-09-21 04:44:00,95.725,95.74,95.725,95.74,23069390.0
2005-09-21 04:45:00,95.74,95.753,95.74,95.753,75473224.0
2005-09-21 04:46:00,95.735,95.735,95.725,95.725,41168945.0
2005-09-21 04:47:00,95.712,95.726,95.712,95.725,11729217.0
2005-09-21 04:48:00,95.725,95.75,95.722,95.722,126299699.0
2005-09-21 04:49:00,95.725,95.725,95.72,95.72,63770635.0
2005-09-21 04:50:00,95.73,95.742,95.73,95.742,5820056.0
2005-09-21 04:51:00,95.75,95.75,95.725,95.725,7942069.0
2005-09-21 04:52:00,95.73,95.755,95.73,95.74,10325453.0
2005-09-21 04:53:00,95.74,95.742,95.721,95.74,8067335.0
2005-09-21 04:54:00,95.735,95.735,95.71,95.71,30016321.0
2005-09-21 04:55:00,95.715,95.715,95.715,95.715,500121.0
2005-09-21 04:56:00,95.707,95.715,95.707,95.715,95669131.0
2005-09-21 04:57:00,95.715,95.715,95.715,95.715,34384472.0
2005-09-21 04:58:00,95.72,95.745,95.718,95.73,11718354.0
2005-09-21 04:59:00,95.72,95.72,95.72,95.72,5562237.0
2005-09-21 05:00:00,95.722,95.73,95.72,95.73,54585388.0
2005-09-21 05:01:00,95.73,95.75,95.73,95.745,27605634.0
2005-09-21 05:02:00,95.74,95.745,95.733,95.74,36436639.0
2005-09-21 05:03:00,95.74,95.745,95.73,95.745,6882648.0
2005-09-21 05:04:00,95.74,95.755,95.721,95.728,89433871.0
2005-09-21 05:05:00,95.73,95.73,95.715,95.73,89712530.0
2005-09-21 05:06:00,95.725,95.733,95.705,95.705,14100038.0
2005-09-21 05:07:00,95.72,95.72,95.705,95.705,2005123.0
2005-09-21 05:08:00,95.7,95.71,95.69,95.698,117080696.0
2005-09-21 05:09:00,95.693,95.712,95.693,95.712,26936775.0
2005-09-21 05:10:00,95.71,95.725,95.71,95.725,599875846.0
2005-09-21 05:11:00,95.725,95.725,95.688,95.715,89650187.0
2005-09-21 05:12:00,95.715,95.725,95.707,95.72,126295165.0
2005-09-21 05:13:00,95.713,95.716,95.658,95.685,165325316.0
2005-09-21 05:14:00,95.7,95.7,95.685,95.69,612013769.0
2005-09-21 05:15:00,95.69,95.69,95.675,95.69,123109329.0
2005-09-21 05:16:00,95.685,95.698,95.685,95.695,301497520.0
2005-09-21 05:17:00,95.695,95.695,95.692,95.692,35097597.0
2005-09-21 05:18:00,95.692,95.715,95.692,95.7,14993184.0
2005-09-21 05:19:00,95.693,95.71,95.69,95.69,12314218.0
2005-09-21 05:20:00,95.678,95.678,95.653,95.665,79339877.0
2005-09-21 05:21:00,95.652,95.665,95.64,95.645,152558566.0
2005-09-21 05:22:00,95.64,95.682,95.64,95.673,13704412.0
2005-09-21 05:23:00,95.682,95.71,95.682,95.71,69147373.0
2005-09-21 05:24:00,95.713,95.713,95.67,95.67,20233660.0
2005-09-21 05:25:00,95.675,95.683,95.675,95.683,192521260.0
2005-09-21 05:26:00,95.675,95.675,95.665,95.665,14893733.0
2005-09-21 05:27:00,95.67,95.673,95.663,95.663,11449432.0
2005-09-21 05:28:00,95.67,95.675,95.66,95.66,31633918.0
2005-09-21 05:32:00,95.657,95.657,95.59,95.59,2436177.0
2005-09-21 05:33:00,95.6,95.645,95.6,95.645,75436372.0
2005-09-21 05:34:00,95.642,95.642,95.62,95.63,88179705.0
2005-09-21 05:35:00,95.645,95.675,95.643,95.645,5245944.0
2005-09-21 05:36:00,95.645,95.654,95.634,95.635,98603773.0
2005-09-21 05:37:00,95.645,95.658,95.645,95.658,134996223.0
2005-09-21 05:38:00,95.665,95.671,95.66,95.668,45851015.0
2005-09-21 05:42:00,95.665,95.667,95.659,95.66,87273485.0
2005-09-21 05:43:00,95.655,95.66,95.65,95.66,47058397.0
2005-09-21 05:44:00,95.65,95.665,95.645,95.665,215703040.0
2005-09-21 05:45:00,95.655,95.67,95.64,95.67,139315219.0
2005-09-21 05:46:00,95.668,95.68,95.629,95.67,55524154.0
2005-09-21 05:47:00,95.67,95.67,95.655,95.665,13763214.0
2005-09-21 05:48:00,95.655,95.659,95.64,95.64,252904597.0
2005-09-21 05:49:00,95.643,95.66,95.606,95.655,14902870.0
2005-09-21 05:50:00,95.655,95.667,95.653,95.655,9415041.0
2005-09-21 05:51:00,95.655,95.685,95.655,95.68,36122377.0
2005-09-21 05:52:00,95.67,95.691,95.67,95.69,50789585.0
2005-09-21 05:53:00,95.7,95.733,95.698,95.733,42895744.0
2005-09-21 05:54:00,95.73,95.73,95.705,95.725,66569879.0
2005-09-21 05:55:00,95.713,95.72,95.703,95.72,26994859.0
2005-09-21 05:56:00,95.72,95.72,95.655,95.655,27007665.0
2005-09-21 05:57:00,95.7,95.7,95.685,95.7,69631237.0
2005-09-21 05:58:00,95.7,95.746,95.675,95.675,125842329.0
2005-09-21 05:59:00,95.725,95.725,95.71,95.72,90944336.0
2005-09-21 06:00:00,95.72,95.725,95.715,95.72,60958715.0
2005-09-21 06:01:00,95.72,95.727,95.72,95.72,567588350.0
2005-09-21 06:02:00,95.735,95.735,95.715,95.725,180353231.0
2005-09-21 06:03:00,95.723,95.74,95.685,95.685,111823107.0
2005-09-21 06:05:00,95.685,95.705,95.67,95.67,12251709.0
2005-09-21 06:06:00,95.68,95.69,95.68,95.685,28025798.0
2005-09-21 06:07:00,95.685,95.689,95.68,95.685,77261453.0
2005-09-21 06:08:00,95.69,95.702,95.689,95.693,38983309.0
2005-09-21 06:09:00,95.7,95.7,95.677,95.69,112100260.0
2005-09-21 06:10:00,95.7,95.708,95.68,95.68,581966212.0
2005-09-21 06:11:00,95.685,95.685,95.665,95.665,13772115.0
2005-09-21 06:12:00,95.673,95.682,95.673,95.68,51955410.0
2005-09-21 06:13:00,95.675,95.68,95.663,95.68,108611069.0
2005-09-21 06:14:00,95.675,95.675,95.652,95.67,19774021.0
2005-09-21 06:15:00,95.673,95.682,95.673,95.68,63766200.0
2005-09-21 06:16:00,95.68,95.68,95.665,95.67,7961121.0
2005-09-21 06:17:00,95.675,95.68,95.67,95.68,6884790.0
2005-09-21 06:18:00,95.675,95.685,95.668,95.685,64978094.0
2005-09-21 06:19:00,95.68,95.68,95.67,95.672,8363068.0
2005-09-21 06:20:00,95.68,95.68,95.664,95.68,167281531.0
2005-09-21 06:21:00,95.675,95.685,95.665,95.68,95337040.0
2005-09-21 06:22:00,95.673,95.685,95.673,95.685,55774226.0
2005-09-21 06:23:00,95.677,95.695,95.673,95.69,40459443.0
2005-09-21 06:24:00,95.69,95.69,95.667,95.675,107500122.0
2005-09-21 06:25:00,95.67,95.678,95.665,95.67,94243684.0
2005-09-21 06:26:00,95.657,95.667,95.657,95.667,89320995.0
2005-09-21 06:27:00,95.675,95.68,95.668,95.67,128088797.0
2005-09-21 06:28:00,95.685,95.685,95.659,95.663,63708552.0
2005-09-21 06:29:00,95.67,95.686,95.67,95.67,15719463.0
2005-09-21 06:30:00,95.675,95.686,95.665,95.665,76003409.0
2005-09-21 06:31:00,95.67,95.68,95.667,95.68,23431190.0
2005-09-21 06:32:00,95.66,95.68,95.66,95.68,54932183.0
2005-09-21 06:33:00,95.675,95.675,95.663,95.663,158292931.0
2005-09-21 06:34:00,95.655,95.667,95.65,95.65,48897294.0
2005-09-21 06:35:00,95.65,95.65,95.6,95.615,123266508.0
2005-09-21 06:36:00,95.62,95.652,95.62,95.633,456318618.0
2005-09-21 06:37:00,95.63,95.661,95.63,95.645,180804512.0
2005-09-21 06:38:00,95.645,95.645,95.623,95.64,62483560.0
2005-09-21 06:39:00,95.635,95.695,95.635,95.675,119784362.0
2005-09-21 06:40:00,95.68,95.68,95.635,95.647,20590874.0
2005-09-21 06:41:00,95.675,95.677,95.645,95.645,121786684.0
2005-09-21 06:42:00,95.64,95.655,95.595,95.632,69217088.0
2005-09-21 06:43:00,95.635,95.655,95.617,95.645,106061806.0
2005-09-21 06:46:00,95.635,95.635,95.552,95.585,76056790.0
2005-09-21 06:47:00,95.605,95.615,95.602,95.615,4494651.0
2005-09-21 06:48:00,95.625,95.625,95.565,95.565,115546105.0
2005-09-21 06:49:00,95.603,95.603,95.543,95.56,77347606.0
2005-09-21 06:50:00,95.555,95.565,95.54,95.56,96839102.0
2005-09-21 06:51:00,95.56,95.59,95.55,95.59,236729152.0
2005-09-21 06:52:00,95.582,95.615,95.581,95.615,127125013.0
2005-09-21 06:53:00,95.61,95.655,95.61,95.63,88055555.0
2005-09-21 06:54:00,95.63,95.64,95.625,95.635,27612620.0
2005-09-21 06:55:00,95.63,95.638,95.623,95.623,67953175.0
2005-09-21 06:56:00,95.635,95.635,95.602,95.63,77599947.0
2005-09-21 06:57:00,95.62,95.62,95.58,95.595,113583043.0
2005-09-21 06:58:00,95.59,95.59,95.575,95.575,18014202.0
2005-09-21 06:59:00,95.585,95.585,95.555,95.575,137421345.0
2005-09-21 07:00:00,95.57,95.59,95.57,95.583,73247742.0
2005-09-21 07:01:00,95.59,95.593,95.572,95.582,59771191.0
2005-09-21 07:02:00,95.59,95.61,95.575,95.575,39504815.0
2005-09-21 07:03:00,95.58,95.58,95.535,95.535,15570563.0
2005-09-21 07:04:00,95.532,95.56,95.515,95.56,100082042.0
2005-09-21 07:05:00,95.545,95.561,95.535,95.558,88062297.0
2005-09-21 07:06:00,95.56,95.56,95.555,95.555,10344011.0
2005-09-21 07:07:00,95.56,95.56,95.509,95.54,122137100.0
2005-09-21 07:08:00,95.535,95.535,95.477,95.5,55154750.0
2005-09-21 07:09:00,95.485,95.5,95.462,95.465,155568425.0
2005-09-21 07:10:00,95.47,95.495,95.47,95.49,11281345.0
2005-09-21 07:11:00,95.48,95.499,95.47,95.49,61187246.0
2005-09-21 07:12:00,95.495,95.509,95.495,95.505,58184150.0
2005-09-21 07:13:00,95.505,95.506,95.495,95.505,272741589.0
2005-09-21 07:14:00,95.505,95.516,95.483,95.483,73160842.0
2005-09-21 07:15:00,95.495,95.509,95.49,95.495,44577236.0
2005-09-21 07:16:00,95.492,95.492,95.477,95.477,12107320.0
2005-09-21 07:17:00,95.485,95.485,95.47,95.485,173259886.0
2005-09-21 07:18:00,95.48,95.488,95.462,95.462,56038438.0
2005-09-21 07:19:00,95.475,95.475,95.447,95.463,55689644.0
2005-09-21 07:20:00,95.47,95.475,95.432,95.463,76899581.0
2005-09-21 07:21:00,95.462,95.495,95.46,95.48,22571496.0
2005-09-21 07:22:00,95.465,95.5,95.46,95.5,50429198.0
2005-09-21 07:23:00,95.518,95.54,95.51,95.54,70841026.0
2005-09-21 07:24:00,95.515,95.515,95.483,95.483,63593446.0
2005-09-21 07:25:00,95.483,95.54,95.483,95.54,17662248.0
2005-09-21 07:26:00,95.545,95.548,95.482,95.548,22639819.0
2005-09-21 07:27:00,95.55,95.563,95.55,95.55,2077700.0
2005-09-21 07:28:00,95.538,95.54,95.53,95.533,213681746.0
2005-09-21 07:29:00,95.525,95.547,95.525,95.535,100701400.0
2005-09-21 07:30:00,95.545,95.545,95.482,95.482,3695909.0
2005-09-21 07:31:00,95.495,95.537,95.49,95.525,51222020.0
2005-09-21 07:32:00,95.545,95.61,95.523,95.605,109963154.0
2005-09-21 07:33:00,95.597,95.597,95.57,95.59,46071244.0
2005-09-21 07:34:00,95.575,95.603,95.555,95.585,34144128.0
2005-09-21 07:35:00,95.59,95.59,95.55,95.55,44105958.0
2005-09-21 07:36:00,95.543,95.553,95.54,95.553,206551122.0
2005-09-21 07:37:00,95.558,95.587,95.555,95.555,149891558.0
2005-09-21 07:38:00,95.55,95.575,95.55,95.575,101725054.0
2005-09-21 07:39:00,95.577,95.59,95.562,95.59,84068621.0
2005-09-21 07:40:00,95.585,95.585,95.56,95.58,83073618.0
2005-09-21 07:41:00,95.59,95.59,95.555,95.56,101670453.0
2005-09-21 07:42:00,95.57,95.57,95.532,95.543,53073138.0
2005-09-21 07:43:00,95.54,95.555,95.54,95.54,35152854.0
2005-09-21 07:44:00,95.555,95.565,95.55,95.555,35656602.0
2005-09-21 07:45:00,95.555,95.557,95.552,95.557,46656606.0
2005-09-21 07:46:00,95.56,95.571,95.557,95.562,60696891.0
2005-09-21 07:47:00,95.57,95.575,95.555,95.555,41888998.0
2005-09-21 07:48:00,95.57,95.573,95.545,95.545,86948063.0
2005-09-21 07:49:00,95.54,95.57,95.53,95.542,110231175.0
2005-09-21 07:50:00,95.54,95.575,95.53,95.575,151016637.0
2005-09-21 07:51:00,95.565,95.587,95.555,95.58,35000866.0
2005-09-21 07:52:00,95.587,95.6,95.57,95.6,6496813.0
2005-09-21 07:53:00,95.595,95.595,95.567,95.567,2921568.0
2005-09-21 07:54:00,95.583,95.602,95.583,95.602,67005962.0
2005-09-21 07:55:00,95.6,95.605,95.595,95.605,6108932.0
2005-09-21 07:56:00,95.598,95.614,95.595,95.595,118129988.0
2005-09-21 07:57:00,95.593,95.62,95.593,95.605,55121892.0
2005-09-21 07:58:00,95.618,95.619,95.567,95.603,139620717.0
2005-09-21 07:59:00,95.61,95.61,95.595,95.603,66231128.0
2005-09-21 08:03:00,95.608,95.608,95.58,95.597,136393026.0
2005-09-21 08:04:00,95.59,95.615,95.583,95.615,32467549.0
2005-09-21 08:05:00,95.6,95.61,95.583,95.6,103705701.0
2005-09-21 08:06:00,95.555,95.605,95.555,95.58,80856577.0
2005-09-21 08:07:00,95.575,95.61,95.575,95.605,47651541.0
2005-09-21 08:08:00,95.587,95.61,95.565,95.565,157589370.0
2005-09-21 08:12:00,95.562,95.562,95.548,95.548,61613001.0
2005-09-21 08:13:00,95.55,95.556,95.525,95.545,58682676.0
2005-09-21 08:14:00,95.565,95.565,95.545,95.545,23570565.0
2005-09-21 08:15:00,95.545,95.545,95.52,95.533,30062265.0
2005-09-21 08:16:00,95.53,95.538,95.52,95.52,156942222.0
2005-09-21 08:17:00,95.515,95.59,95.515,95.57,134672113.0
2005-09-21 08:18:00,95.57,95.599,95.57,95.59,45835357.0
2005-09-21 08:19:00,95.595,95.6,95.59,95.6,29667348.0
2005-09-21 08:20:00,95.593,95.605,95.593,95.605,74689203.0
2005-09-21 08:21:00,95.59,95.606,95.575,95.575,55251834.0
2005-09-21 08:22:00,95.575,95.588,95.575,95.583,13276200.0
2005-09-21 08:23:00,95.585,95.595,95.583,95.59,161879197.0
2005-09-21 08:24:00,95.58,95.61,95.58,95.61,53397258.0
2005-09-21 08:25:00,95.59,95.632,95.59,95.605,146215743.0
2005-09-21 08:26:00,95.61,95.64,95.576,95.64,108515999.0
2005-09-21 08:27:00,95.64,95.64,95.573,95.573,3163713.0
2005-09-21 08:28:00,95.57,95.57,95.54,95.54,44343671.0
2005-09-21 08:29:00,95.525,95.575,95.5,95.54,21480748.0
2005-09-21 08:30:00,95.535,95.535,95.51,95.53,170752071.0
2005-09-21 08:31:00,95.525,95.539,95.522,95.523,34152498.0
2005-09-21 08:32:00,95.535,95.565,95.53,95.53,96424910.0
2005-09-21 08:33:00,95.56,95.57,95.532,95.55,23399841.0
2005-09-21 08:34:00,95.545,95.552,95.523,95.54,112896065.0
2005-09-21 08:35:00,95.55,95.566,95.523,95.558,66556745.0
2005-09-21 08:36:00,95.57,95.588,95.553,95.553,58992073.0
2005-09-21 08:37:00,95.55,95.595,95.54,95.575,202680354.0
2005-09-21 08:38:00,95.565,95.612,95.565,95.612,74514810.0
2005-09-21 08:39:00,95.617,95.618,95.605,95.618,7371262.0
2005-09-21 08:40:00,95.63,95.637,95.5,95.5,72749254.0
2005-09-21 08:41:00,95.502,95.52,95.465,95.47,78192186.0
2005-09-21 08:42:00,95.475,95.52,95.45,95.52,99487121.0
2005-09-21 08:43:00,95.512,95.53,95.493,95.512,65790967.0
2005-09-21 08:44:00,95.515,95.554,95.515,95.547,151627254.0
2005-09-21 08:45:00,95.54,95.545,95.525,95.545,55504359.0
2005-09-21 08:46:00,95.555,95.565,95.53,95.53,58561272.0
2005-09-21 08:47:00,95.54,95.545,95.499,95.545,20947510.0
2005-09-21 08:48:00,95.55,95.563,95.55,95.555,23353597.0
2005-09-21 08:49:00,95.542,95.545,95.529,95.53,320278288.0
2005-09-21 08:50:00,95.515,95.555,95.51,95.55,188762842.0
2005-09-21 08:51:00,95.565,95.565,95.535,95.54,6954731.0
2005-09-21 08:52:00,95.535,95.535,95.515,95.528,107672607.0
2005-09-21 08:53:00,95.53,95.53,95.472,95.472,38966292.0
2005-09-21 08:54:00,95.49,95.502,95.47,95.502,175737357.0
2005-09-21 08:55:00,95.505,95.517,95.495,95.495,60578417.0
2005-09-21 08:56:00,95.497,95.512,95.495,95.51,202552235.0
2005-09-21 08:57:00,95.51,95.54,95.51,95.517,104817583.0
2005-09-21 08:58:00,95.52,95.56,95.52,95.555,40279224.0
2005-09-21 08:59:00,95.555,95.555,95.49,95.49,28590907.0
2005-09-21 09:00:00,95.49,95.55,95.49,95.535,217533941.0
2005-09-21 09:01:00,95.533,95.55,95.533,95.55,21580592.0
2005-09-21 09:02:00,95.56,95.57,95.552,95.552,145469051.0
2005-09-21 09:03:00,95.56,95.56,95.515,95.515,92753070.0
2005-09-21 09:04:00,95.525,95.565,95.525,95.56,654664062.0
2005-09-21 09:05:00,95.56,95.56,95.52,95.54,8256808.0
2005-09-21 09:06:00,95.54,95.555,95.526,95.53,38945495.0
2005-09-21 09:07:00,95.54,95.555,95.533,95.533,51822443.0
2005-09-21 09:08:00,95.535,95.545,95.53,95.54,188267082.0
2005-09-21 09:09:00,95.535,95.54,95.515,95.54,40737719.0
2005-09-21 09:10:00,95.53,95.53,95.525,95.525,84635043.0
2005-09-21 09:11:00,95.515,95.555,95.515,95.52,22483339.0
2005-09-21 09:12:00,95.525,95.528,95.505,95.505,25693460.0
2005-09-21 09:13:00,95.515,95.52,95.505,95.505,24065535.0
2005-09-21 09:14:00,95.505,95.517,95.505,95.51,121473435.0
2005-09-21 09:15:00,95.505,95.515,95.5,95.505,160922958.0
2005-09-21 09:16:00,95.51,95.53,95.51,95.51,126464079.0
2005-09-21 09:17:00,95.505,95.54,95.502,95.525,49123580.0
2005-09-21 09:18:00,95.523,95.535,95.495,95.535,118487597.0
2005-09-21 09:19:00,95.525,95.53,95.5,95.515,186020188.0
2005-09-21 09:20:00,95.52,95.54,95.505,95.53,112375611.0
2005-09-21 09:21:00,95.53,95.53,95.51,95.523,117434137.0
2005-09-21 09:22:00,95.54,95.543,95.525,95.54,292007113.0
2005-09-21 09:23:00,95.55,95.55,95.521,95.523,71550138.0
2005-09-21 09:24:00,95.525,95.545,95.525,95.535,27152971.0
2005-09-21 09:25:00,95.535,95.535,95.51,95.515,84139003.0
2005-09-21 09:26:00,95.515,95.532,95.515,95.525,266408006.0
2005-09-21 09:27:00,95.52,95.52,95.428,95.48,67759026.0
2005-09-21 09:28:00,95.473,95.49,95.473,95.485,41354883.0
2005-09-21 09:29:00,95.485,95.492,95.483,95.49,26455218.0
2005-09-21 09:30:00,95.48,95.485,95.459,95.46,225192489.0
2005-09-21 09:31:00,95.477,95.477,95.47,95.47,129525814.0
2005-09-21 09:32:00,95.47,95.483,95.464,95.465,140646465.0
2005-09-21 09:33:00,95.455,95.505,95.45,95.45,23659924.0
2005-09-21 09:34:00,95.46,95.485,95.455,95.485,21903117.0
2005-09-21 09:35:00,95.48,95.49,95.48,95.49,98105277.0
2005-09-21 09:36:00,95.482,95.51,95.482,95.51,11357419.0
2005-09-21 09:37:00,95.505,95.505,95.485,95.485,95607015.0
2005-09-21 09:38:00,95.47,95.485,95.466,95.47,64627701.0
2005-09-21 09:39:00,95.457,95.47,95.39,95.4,161355250.0
2005-09-21 09:40:00,95.4,95.425,95.36,95.383,101834659.0
2005-09-21 09:41:00,95.39,95.39,95.36,95.39,458262056.0
2005-09-21 09:42:00,95.382,95.4,95.335,95.368,197720036.0
2005-09-21 09:43:00,95.375,95.375,95.34,95.348,102585504.0
2005-09-21 09:44:00,95.345,95.38,95.345,95.365,76194214.0
2005-09-21 09:45:00,95.362,95.362,95.325,95.355,19222161.0
2005-09-21 09:46:00,95.345,95.36,95.328,95.332,38609951.0
2005-09-21 09:47:00,95.345,95.351,95.305,95.305,33862686.0
2005-09-21 09:48:00,95.343,95.365,95.34,95.355,71342669.0
2005-09-21 09:49:00,95.358,95.385,95.358,95.385,69868247.0
2005-09-21 09:50:00,95.395,95.395,95.315,95.315,73926502.0
2005-09-21 09:51:00,95.32,95.345,95.317,95.345,131792761.0
2005-09-21 09:52:00,95.335,95.344,95.335,95.335,50257913.0
2005-09-21 09:53:00,95.325,95.336,95.323,95.33,63299269.0
2005-09-21 09:54:00,95.338,95.373,95.33,95.373,148218821.0
2005-09-21 09:55:00,95.385,95.417,95.385,95.39,12727093.0
2005-09-21 09:56:00,95.385,95.415,95.375,95.39,41245374.0
2005-09-21 09:57:00,95.39,95.415,95.39,95.415,81948363.0
2005-09-21 09:58:00,95.395,95.418,95.395,95.415,96100242.0
2005-09-21 09:59:00,95.405,95.407,95.382,95.393,16537906.0
2005-09-21 10:00:00,95.4,95.4,95.383,95.383,35151385.0
2005-09-21 10:01:00,95.373,95.386,95.373,95.375,24653337.0
2005-09-21 10:02:00,95.368,95.397,95.368,95.39,56809066.0
2005-09-21 10:03:00,95.385,95.385,95.36,95.375,56317458.0
2005-09-21 10:04:00,95.39,95.403,95.355,95.37,62994319.0
2005-09-21 10:05:00,95.363,95.377,95.358,95.377,166438586.0
2005-09-21 10:06:00,95.365,95.4,95.362,95.362,37991793.0
2005-09-21 10:07:00,95.365,95.403,95.365,95.39,170855387.0
2005-09-21 10:08:00,95.4,95.43,95.4,95.42,21521591.0
2005-09-21 10:09:00,95.42,95.437,95.39,95.403,422653162.0
2005-09-21 10:10:00,95.387,95.387,95.362,95.385,173896729.0
2005-09-21 10:11:00,95.375,95.375,95.36,95.36,27673139.0
2005-09-21 10:12:00,95.36,95.365,95.322,95.322,57211595.0
2005-09-21 10:13:00,95.32,95.338,95.32,95.338,116681253.0
2005-09-21 10:14:00,95.333,95.349,95.315,95.34,65920255.0
2005-09-21 10:15:00,95.34,95.363,95.325,95.345,118178496.0
2005-09-21 10:16:00,95.335,95.335,95.305,95.305,56095003.0
2005-09-21 10:17:00,95.283,95.31,95.227,95.245,124318676.0
2005-09-21 10:18:00,95.245,95.277,95.215,95.255,12621220.0
2005-09-21 10:19:00,95.275,95.275,95.205,95.213,31990314.0
2005-09-21 10:20:00,95.225,95.24,95.177,95.205,16380974.0
2005-09-21 10:21:00,95.21,95.245,95.203,95.232,76767069.0
2005-09-21 10:22:00,95.233,95.233,95.135,95.175,75555788.0
2005-09-21 10:23:00,95.17,95.195,95.163,95.195,86699570.0
2005-09-21 10:24:00,95.19,95.19,95.131,95.183,9521024.0
2005-09-21 10:25:00,95.182,95.195,95.175,95.175,45151596.0
2005-09-21 10:26:00,95.183,95.208,95.183,95.208,85127547.0
2005-09-21 10:27:00,95.225,95.225,95.2,95.215,63198498.0
2005-09-21 10:28:00,95.225,95.228,95.185,95.185,49608260.0
2005-09-21 10:29:00,95.235,95.243,95.225,95.24,120755878.0
2005-09-21 10:30:00,95.237,95.275,95.234,95.275,19062596.0
2005-09-21 10:31:00,95.24,95.24,95.2,95.2,18148288.0
2005-09-21 10:32:00,95.19,95.245,95.19,95.245,36975969.0
2005-09-21 10:33:00,95.235,95.24,95.232,95.232,77781032.0
2005-09-21 10:34:00,95.24,95.258,95.195,95.195,36670980.0
2005-09-21 10:35:00,95.195,95.25,95.195,95.223,7641609.0
2005-09-21 10:36:00,95.225,95.235,95.2,95.235,50958884.0
2005-09-21 10:37:00,95.24,95.24,95.145,95.205,540206023.0
2005-09-21 10:38:00,95.215,95.23,95.195,95.195,118743358.0
2005-09-21 10:39:00,95.193,95.193,95.175,95.178,86223672.0
2005-09-21 10:40:00,95.19,95.225,95.19,95.205,94868188.0
2005-09-21 10:41:00,95.203,95.214,95.19,95.21,276590564.0
2005-09-21 10:42:00,95.21,95.215,95.21,95.215,326812698.0
2005-09-21 10:43:00,95.213,95.213,95.19,95.2,46346259.0
2005-09-21 10:44:00,95.2,95.218,95.19,95.19,148016832.0
2005-09-21 10:45:00,95.195,95.195,95.16,95.16,27973222.0
2005-09-21 10:46:00,95.153,95.18,95.143,95.16,146933490.0
2005-09-21 10:47:00,95.157,95.182,95.133,95.182,34620871.0
2005-09-21 10:48:00,95.19,95.19,95.16,95.175,67709157.0
2005-09-21 10:49:00,95.173,95.184,95.135,95.155,366540702.0
2005-09-21 10:50:00,95.155,95.173,95.155,95.168,25558641.0
2005-09-21 10:51:00,95.188,95.23,95.173,95.23,162674873.0
2005-09-21 10:52:00,95.185,95.235,95.185,95.23,81712604.0
2005-09-21 10:53:00,95.235,95.25,95.21,95.225,680963680.0
2005-09-21 10:54:00,95.215,95.235,95.215,95.235,62861912.0
2005-09-21 10:55:00,95.228,95.228,95.2,95.215,58949060.0
2005-09-21 10:56:00,95.22,95.22,95.15,95.15,52989863.0
2005-09-21 10:57:00,95.15,95.165,95.133,95.16,43454104.0
2005-09-21 10:58:00,95.153,95.162,95.118,95.122,152697302.0
2005-09-21 11:01:00,95.125,95.15,95.125,95.135,38086589.0
2005-09-21 11:02:00,95.145,95.145,95.122,95.135,120958927.0
2005-09-21 11:03:00,95.145,95.155,95.143,95.143,122170638.0
2005-09-21 11:04:00,95.15,95.17,95.15,95.17,33891674.0
2005-09-21 11:05:00,95.16,95.19,95.16,95.19,12871022.0
2005-09-21 11:06:00,95.2,95.21,95.17,95.2,99211295.0
2005-09-21 11:07:00,95.205,95.22,95.205,95.22,587420972.0
2005-09-21 11:08:00,95.203,95.265,95.203,95.265,158984375.0
2005-09-21 11:09:00,95.272,95.32,95.265,95.29,91345554.0
2005-09-21 11:10:00,95.298,95.31,95.225,95.225,38036737.0
2005-09-21 11:11:00,95.232,95.232,95.217,95.217,33395272.0
2005-09-21 11:12:00,95.22,95.27,95.21,95.27,81731533.0
2005-09-21 11:13:00,95.27,95.27,95.25,95.27,13804264.0
2005-09-21 11:14:00,95.27,95.27,95.253,95.26,115692581.0
2005-09-21 11:15:00,95.26,95.277,95.255,95.27,109224636.0
2005-09-21 11:16:00,95.27,95.287,95.27,95.287,32628904.0
2005-09-21 11:17:00,95.28,95.28,95.26,95.26,204850261.0
2005-09-21 11:18:00,95.26,95.26,95.22,95.22,148485233.0
2005-09-21 11:19:00,95.225,95.231,95.207,95.212,87718133.0
2005-09-21 11:20:00,95.22,95.235,95.185,95.235,43697415.0
2005-09-21 11:21:00,95.225,95.26,95.225,95.243,37039694.0
2005-09-21 11:22:00,95.253,95.26,95.22,95.22,16085172.0
2005-09-21 11:23:00,95.225,95.237,95.224,95.237,91649054.0
2005-09-21 11:24:00,95.24,95.249,95.24,95.24,77815479.0
2005-09-21 11:25:00,95.24,95.255,95.23,95.255,387887236.0
2005-09-21 11:26:00,95.25,95.25,95.225,95.243,43090700.0
2005-09-21 11:27:00,95.245,95.245,95.223,95.223,869060122.0
2005-09-21 11:28:00,95.225,95.225,95.198,95.21,182385900.0
2005-09-21 11:29:00,95.213,95.23,95.2,95.218,52347244.0
2005-09-21 11:30:00,95.22,95.23,95.2,95.22,62513196.0
2005-09-21 11:31:00,95.225,95.25,95.225,95.233,33227796.0
2005-09-21 11:32:00,95.248,95.25,95.235,95.25,64990005.0
2005-09-21 11:33:00,95.235,95.278,95.235,95.24,212223789.0
2005-09-21 11:34:00,95.255,95.255,95.223,95.223,43072878.0
2005-09-21 11:35:00,95.213,95.235,95.209,95.235,24567396.0
2005-09-21 11:36:00,95.223,95.26,95.212,95.26,63985784.0
2005-09-21 11:37:00,95.238,95.277,95.238,95.275,534005190.0
2005-09-21 11:38:00,95.275,95.275,95.261,95.275,81024718.0
2005-09-21 11:39:00,95.28,95.295,95.26,95.295,204216954.0
2005-09-21 11:40:00,95.305,95.305,95.249,95.28,73362217.0
2005-09-21 11:41:00,95.295,95.31,95.265,95.283,77810945.0
2005-09-21 11:42:00,95.27,95.295,95.264,95.28,96910160.0
2005-09-21 11:43:00,95.283,95.31,95.275,95.275,91448090.0
2005-09-21 11:44:00,95.278,95.28,95.268,95.28,231436587.0
2005-09-21 11:45:00,95.27,95.287,95.27,95.285,129823307.0
2005-09-21 11:46:00,95.29,95.313,95.29,95.308,139515894.0
2005-09-21 11:47:00,95.31,95.33,95.259,95.295,24003603.0
2005-09-21 11:48:00,95.292,95.308,95.273,95.308,88034585.0
2005-09-21 11:49:00,95.285,95.312,95.285,95.31,113562454.0
2005-09-21 11:50:00,95.315,95.41,95.295,95.355,64464026.0
2005-09-21 11:51:00,95.353,95.362,95.333,95.345,148189819.0
2005-09-21 11:52:00,95.33,95.373,95.33,95.373,228673588.0
2005-09-21 11:53:00,95.38,95.38,95.354,95.358,127107809.0
2005-09-21 11:54:00,95.355,95.355,95.318,95.34,111119335.0
2005-09-21 11:55:00,95.345,95.35,95.265,95.345,87587392.0
2005-09-21 11:56:00,95.34,95.355,95.327,95.33,19748706.0
2005-09-21 11:57:00,95.325,95.345,95.319,95.32,23630472.0
2005-09-21 11:58:00,95.313,95.332,95.313,95.313,100284550.0
2005-09-21 11:59:00,95.32,95.345,95.32,95.345,450628793.0
2005-09-21 12:00:00,95.345,95.352,95.325,95.325,675722927.0
2005-09-21 12:01:00,95.332,95.355,95.329,95.33,29358170.0
2005-09-21 12:02:00,95.335,95.335,95.312,95.323,34671400.0
2005-09-21 12:03:00,95.32,95.323,95.3,95.32,173158014.0
2005-09-21 12:04:00,95.325,95.327,95.3,95.313,163909615.0
2005-09-21 12:05:00,95.312,95.33,95.312,95.33,49762806.0
2005-09-21 12:06:00,95.323,95.323,95.315,95.315,57911711.0
2005-09-21 12:07:00,95.312,95.321,95.3,95.32,90202741.0
2005-09-21 12:08:00,95.315,95.323,95.27,95.305,171410727.0
2005-09-21 12:09:00,95.315,95.325,95.287,95.315,101855776.0
2005-09-21 12:10:00,95.302,95.32,95.302,95.31,232407066.0
2005-09-21 12:11:00,95.303,95.315,95.303,95.315,81953131.0
2005-09-21 12:12:00,95.315,95.36,95.283,95.35,15285684.0
2005-09-21 12:13:00,95.34,95.365,95.34,95.35,109851382.0
2005-09-21 12:14:00,95.345,95.372,95.345,95.355,133717614.0
2005-09-21 12:15:00,95.36,95.36,95.339,95.34,6483734.0
2005-09-21 12:16:00,95.32,95.375,95.32,95.353,43402968.0
2005-09-21 12:17:00,95.305,95.334,95.305,95.32,15473064.0
2005-09-21 12:18:00,95.31,95.31,95.285,95.303,47030674.0
2005-09-21 12:19:00,95.302,95.324,95.293,95.315,17023607.0
2005-09-21 12:20:00,95.3,95.3,95.29,95.295,84790050.0
2005-09-21 12:21:00,95.29,95.312,95.27,95.275,190159513.0
2005-09-21 12:22:00,95.28,95.286,95.26,95.26,126909692.0
2005-09-21 12:23:00,95.26,95.29,95.26,95.29,125495329.0
2005-09-21 12:24:00,95.265,95.294,95.26,95.26,33255798.0
2005-09-21 12:25:00,95.255,95.31,95.242,95.273,30670406.0
2005-09-21 12:26:00,95.28,95.28,95.238,95.245,70169867.0
2005-09-21 12:27:00,95.265,95.27,95.255,95.27,39054471.0
2005-09-21 12:28:00,95.275,95.275,95.242,95.242,45170980.0
2005-09-21 12:29:00,95.25,95.27,95.24,95.24,74894628.0
2005-09-21 12:30:00,95.252,95.28,95.171,95.252,42052967.0
2005-09-21 12:31:00,95.25,95.26,95.245,95.25,88025047.0
2005-09-21 12:32:00,95.26,95.26,95.234,95.25,274740323.0
2005-09-21 12:33:00,95.255,95.255,95.232,95.24,51321332.0
2005-09-21 12:34:00,95.235,95.239,95.213,95.225,34068988.0
2005-09-21 12:35:00,95.215,95.247,95.215,95.235,43783300.0
2005-09-21 12:36:00,95.23,95.245,95.23,95.235,139771082.0
2005-09-21 12:37:00,95.235,95.274,95.235,95.27,58461087.0
2005-09-21 12:38:00,95.255,95.272,95.245,95.245,587363339.0
2005-09-21 12:39:00,95.243,95.264,95.243,95.245,268890103.0
2005-09-21 12:40:00,95.252,95.265,95.25,95.26,48141269.0
2005-09-21 12:41:00,95.255,95.255,95.242,95.25,91155534.0
2005-09-21 12:42:00,95.255,95.255,95.235,95.245,188725253.0
2005-09-21 12:43:00,95.255,95.26,95.252,95.26,54162095.0
2005-09-21 12:44:00,95.26,95.27,95.26,95.262,32226299.0
2005-09-21 12:45:00,95.262,95.285,95.245,95.27,38753027.0
2005-09-21 12:46:00,95.26,95.284,95.237,95.243,105785970.0
2005-09-21 12:47:00,95.25,95.255,95.23,95.23,48345471.0
2005-09-21 12:48:00,95.235,95.25,95.22,95.22,72359239.0
2005-09-21 12:49:00,95.215,95.215,95.156,95.18,122939518.0
2005-09-21 12:50:00,95.185,95.205,95.155,95.182,73928196.0
2005-09-21 12:51:00,95.215,95.227,95.17,95.205,27889776.0
2005-09-21 12:52:00,95.185,95.226,95.185,95.19,65777028.0
2005-09-21 12:53:00,95.192,95.205,95.179,95.205,42065338.0
2005-09-21 12:54:00,95.2,95.225,95.171,95.225,190501301.0
2005-09-21 12:55:00,95.22,95.245,95.218,95.22,527471608.0
2005-09-21 12:56:00,95.233,95.265,95.225,95.225,106439148.0
2005-09-21 12:57:00,95.235,95.252,95.23,95.24,61828122.0
2005-09-21 12:58:00,95.237,95.262,95.237,95.247,30780397.0
2005-09-21 12:59:00,95.26,95.27,95.257,95.27,209274215.0
2005-09-21 13:00:00,95.257,95.265,95.255,95.26,53002115.0
2005-09-21 13:01:00,95.255,95.275,95.255,95.275,87569390.0
2005-09-21 13:02:00,95.26,95.285,95.26,95.28,73639713.0
2005-09-21 13:03:00,95.273,95.295,95.273,95.295,44941604.0
2005-09-21 13:04:00,95.295,95.335,95.28,95.335,46860245.0
2005-09-21 13:05:00,95.328,95.355,95.305,95.32,92378273.0
2005-09-21 13:06:00,95.335,95.335,95.295,95.295,211885110.0
2005-09-21 13:07:00,95.305,95.305,95.295,95.295,49687080.0
2005-09-21 13:08:00,95.29,95.299,95.28,95.28,63706890.0
2005-09-21 13:09:00,95.285,95.287,95.255,95.255,35711018.0
2005-09-21 13:10:00,95.263,95.265,95.26,95.26,245395089.0
2005-09-21 13:11:00,95.26,95.275,95.26,95.275,198647921.0
2005-09-21 13:12:00,95.278,95.29,95.27,95.27,120802153.0
2005-09-21 13:13:00,95.278,95.298,95.26,95.29,159404819.0
2005-09-21 13:14:00,95.305,95.323,95.305,95.32,34091274.0
2005-09-21 13:15:00,95.313,95.338,95.3,95.3,276193624.0
2005-09-21 13:16:00,95.302,95.309,95.285,95.305,214599651.0
2005-09-21 13:17:00,95.31,95.31,95.263,95.295,14578788.0
2005-09-21 13:18:00,95.29,95.31,95.283,95.283,24292685.0
2005-09-21 13:19:00,95.29,95.303,95.283,95.303,58909982.0
2005-09-21 13:20:00,95.295,95.312,95.295,95.3,24929664.0
2005-09-21 13:21:00,95.295,95.31,95.279,95.285,112032025.0
2005-09-21 13:22:00,95.295,95.315,95.275,95.315,23175590.0
2005-09-21 13:23:00,95.313,95.313,95.285,95.285,28731720.0
2005-09-21 13:24:00,95.29,95.31,95.285,95.293,10871642.0
2005-09-21 13:25:00,95.3,95.31,95.28,95.292,39501184.0
2005-09-21 13:26:00,95.295,95.313,95.285,95.293,85101210.0
2005-09-21 13:27:00,95.3,95.325,95.294,95.325,128928593.0
2005-09-21 13:28:00,95.323,95.33,95.315,95.315,86646445.0
2005-09-21 13:29:00,95.32,95.325,95.31,95.31,63070253.0
2005-09-21 13:30:00,95.315,95.318,95.303,95.315,207614518.0
2005-09-21 13:31:00,95.31,95.315,95.275,95.275,108880935.0
2005-09-21 13:32:00,95.275,95.286,95.27,95.28,176081623.0
2005-09-21 13:33:00,95.273,95.273,95.185,95.253,841942673.0
2005-09-21 13:34:00,95.243,95.258,95.223,95.235,107018424.0
2005-09-21 13:35:00,95.25,95.27,95.25,95.258,53678779.0
2005-09-21 13:36:00,95.243,95.287,95.243,95.287,90687653.0
2005-09-21 13:37:00,95.305,95.33,95.305,95.33,75404777.0
2005-09-21 13:38:00,95.33,95.355,95.33,95.355,84113321.0
2005-09-21 13:39:00,95.365,95.365,95.323,95.338,61208081.0
2005-09-21 13:40:00,95.335,95.36,95.32,95.32,57924696.0
2005-09-21 13:41:00,95.313,95.35,95.313,95.35,37959770.0
2005-09-21 13:42:00,95.347,95.347,95.305,95.318,115255033.0
2005-09-21 13:43:00,95.315,95.345,95.315,95.335,92338312.0
2005-09-21 13:44:00,95.32,95.32,95.295,95.295,14985387.0
2005-09-21 13:45:00,95.305,95.37,95.305,95.33,36500804.0
2005-09-21 13:46:00,95.325,95.343,95.3,95.308,248881913.0
2005-09-21 13:47:00,95.315,95.353,95.315,95.34,19038140.0
2005-09-21 13:48:00,95.333,95.35,95.33,95.337,72022245.0
2005-09-21 13:49:00,95.35,95.355,95.307,95.34,80257539.0
2005-09-21 13:50:00,95.335,95.335,95.31,95.313,48272879.0
2005-09-21 13:51:00,95.325,95.327,95.302,95.302,82500407.0
2005-09-21 13:52:00,95.31,95.31,95.297,95.3,26678876.0
2005-09-21 13:53:00,95.305,95.305,95.255,95.255,65197908.0
2005-09-21 13:54:00,95.25,95.29,95.25,95.265,154241450.0
2005-09-21 13:55:00,95.27,95.29,95.205,95.215,81677954.0
2005-09-21 13:56:00,95.23,95.233,95.17,95.183,13910044.0
2005-09-21 13:57:00,95.185,95.19,95.145,95.145,42997414.0
2005-09-21 13:58:00,95.15,95.195,95.15,95.195,183505249.0
2005-09-21 13:59:00,95.185,95.21,95.185,95.205,8476094.0
2005-09-21 14:00:00,95.2,95.22,95.175,95.19,118981065.0
2005-09-21 14:01:00,95.185,95.185,95.16,95.16,87226035.0
2005-09-21 14:02:00,95.175,95.19,95.145,95.145,38478157.0
2005-09-21 14:03:00,95.153,95.195,95.143,95.195,179736004.0
2005-09-21 14:04:00,95.195,95.225,95.18,95.18,20978059.0
2005-09-21 14:05:00,95.17,95.173,95.16,95.16,109563260.0
2005-09-21 14:06:00,95.155,95.205,95.122,95.19,10181822.0
2005-09-21 14:07:00,95.175,95.205,95.165,95.165,49312462.0
2005-09-21 14:08:00,95.165,95.205,95.165,95.183,124241544.0
2005-09-21 14:09:00,95.195,95.195,95.147,95.15,101033226.0
2005-09-21 14:10:00,95.165,95.189,95.165,95.183,51855751.0
2005-09-21 14:11:00,95.185,95.193,95.185,95.19,72289560.0
2005-09-21 14:12:00,95.19,95.209,95.19,95.193,62046373.0
2005-09-21 14:13:00,95.205,95.225,95.205,95.222,19597881.0
2005-09-21 14:14:00,95.235,95.263,95.213,95.263,672229028.0
2005-09-21 14:15:00,95.26,95.268,95.23,95.26,622643752.0
2005-09-21 14:16:00,95.275,95.275,95.249,95.252,24891637.0
2005-09-21 14:17:00,95.255,95.259,95.225,95.225,93608161.0
2005-09-21 14:18:00,95.215,95.235,95.17,95.22,53326539.0
2005-09-21 14:19:00,95.215,95.235,95.205,95.225,115081481.0
2005-09-21 14:20:00,95.217,95.233,95.217,95.223,20225522.0
2005-09-21 14:21:00,95.22,95.23,95.19,95.19,69559897.0
2005-09-21 14:22:00,95.192,95.22,95.19,95.19,15130147.0
2005-09-21 14:23:00,95.192,95.192,95.175,95.175,137714802.0
2005-09-21 14:24:00,95.155,95.175,95.135,95.135,156964301.0
2005-09-21 14:25:00,95.145,95.16,95.14,95.15,66813233.0
2005-09-21 14:26:00,95.155,95.165,95.152,95.152,112736622.0
2005-09-21 14:27:00,95.155,95.172,95.15,95.172,103344753.0
2005-09-21 14:28:00,95.18,95.215,95.16,95.205,100621200.0
2005-09-21 14:29:00,95.21,95.23,95.18,95.18,17456386.0
2005-09-21 14:30:00,95.185,95.313,95.175,95.283,190436079.0
2005-09-21 14:31:00,95.275,95.31,95.26,95.31,23434256.0
2005-09-21 14:32:00,95.308,95.35,95.29,95.35,48934209.0
2005-09-21 14:33:00,95.325,95.335,95.27,95.3,39414387.0
2005-09-21 14:34:00,95.293,95.32,95.265,95.305,160778768.0
2005-09-21 14:35:00,95.315,95.32,95.275,95.275,9911488.0
2005-09-21 14:36:00,95.265,95.313,95.265,95.313,248285488.0
2005-09-21 14:37:00,95.312,95.312,95.295,95.295,18052349.0
2005-09-21 14:38:00,95.305,95.33,95.292,95.31,33742168.0
2005-09-21 14:39:00,95.31,95.319,95.31,95.31,43679631.0
2005-09-21 14:40:00,95.3,95.33,95.3,95.313,67524633.0
2005-09-21 14:41:00,95.31,95.316,95.287,95.292,42996516.0
2005-09-21 14:42:00,95.315,95.315,95.268,95.268,37276046.0
2005-09-21 14:43:00,95.275,95.28,95.258,95.265,143666095.0
2005-09-21 14:44:00,95.26,95.26,95.18,95.21,31475203.0
2005-09-21 14:45:00,95.21,95.233,95.21,95.22,17906130.0
2005-09-21 14:46:00,95.212,95.23,95.211,95.23,37421567.0
2005-09-21 14:47:00,95.23,95.24,95.193,95.24,257451099.0
2005-09-21 14:48:00,95.25,95.25,95.215,95.23,57135836.0
2005-09-21 14:49:00,95.23,95.245,95.223,95.223,10205341.0
2005-09-21 14:50:00,95.235,95.235,95.185,95.22,156008408.0
2005-09-21 14:51:00,95.22,95.225,95.19,95.205,55798592.0
2005-09-21 14:52:00,95.215,95.24,95.203,95.24,279430561.0
2005-09-21 14:53:00,95.238,95.253,95.2,95.215,83798173.0
2005-09-21 14:54:00,95.217,95.24,95.207,95.227,121143022.0
2005-09-21 14:55:00,95.233,95.233,95.2,95.2,88668875.0
2005-09-21 14:56:00,95.192,95.22,95.187,95.187,55297454.0
2005-09-21 14:57:00,95.21,95.222,95.203,95.22,6315219.0
2005-09-21 14:58:00,95.21,95.22,95.2,95.215,369642782.0
2005-09-21 14:59:00,95.205,95.229,95.205,95.22,67371571.0
2005-09-21 15:00:00,95.22,95.23,95.2,95.22,33221209.0
2005-09-21 15:01:00,95.22,95.24,95.2,95.24,69279347.0
2005-09-21 15:02:00,95.24,95.24,95.224,95.23,99090823.0
2005-09-21 15:03:00,95.235,95.236,95.211,95.212,21016707.0
2005-09-21 15:04:00,95.22,95.22,95.17,95.177,96736879.0
2005-09-21 15:05:00,95.165,95.193,95.165,95.193,39077586.0
2005-09-21 15:06:00,95.19,95.205,95.165,95.182,71223544.0
2005-09-21 15:07:00,95.185,95.185,95.133,95.16,11759257.0
2005-09-21 15:08:00,95.16,95.182,95.16,95.175,158204219.0
2005-09-21 15:09:00,95.155,95.183,95.155,95.157,21552537.0
2005-09-21 15:10:00,95.155,95.175,95.137,95.153,86477047.0
2005-09-21 15:11:00,95.133,95.18,95.133,95.16,37239552.0
2005-09-21 15:12:00,95.155,95.173,95.145,95.173,179706226.0
2005-09-21 15:13:00,95.167,95.22,95.167,95.22,152801060.0
2005-09-21 15:14:00,95.195,95.26,95.195,95.25,50172474.0
2005-09-21 15:15:00,95.255,95.27,95.225,95.26,13446556.0
2005-09-21 15:16:00,95.27,95.3,95.236,95.263,73198688.0
2005-09-21 15:17:00,95.255,95.265,95.23,95.265,29832638.0
2005-09-21 15:18:00,95.26,95.26,95.24,95.25,51797885.0
2005-09-21 15:19:00,95.247,95.29,95.237,95.29,266811951.0
2005-09-21 15:20:00,95.287,95.32,95.287,95.295,89362139.0
2005-09-21 15:21:00,95.3,95.3,95.28,95.3,126240615.0
2005-09-21 15:22:00,95.305,95.305,95.285,95.302,177562876.0
2005-09-21 15:23:00,95.3,95.36,95.293,95.34,79811631.0
2005-09-21 15:24:00,95.34,95.39,95.325,95.39,38680186.0
2005-09-21 15:25:00,95.395,95.395,95.34,95.34,549798407.0
2005-09-21 15:26:00,95.353,95.373,95.35,95.36,15486330.0
2005-09-21 15:27:00,95.375,95.377,95.363,95.363,12960975.0
2005-09-21 15:28:00,95.36,95.406,95.36,95.4,92672117.0
2005-09-21 15:29:00,95.41,95.41,95.332,95.332,52342154.0
2005-09-21 15:30:00,95.34,95.347,95.319,95.34,32930284.0
2005-09-21 15:31:00,95.335,95.355,95.32,95.355,10498923.0
2005-09-21 15:32:00,95.34,95.36,95.325,95.325,11945619.0
2005-09-21 15:33:00,95.335,95.335,95.303,95.315,26754208.0
2005-09-21 15:34:00,95.33,95.33,95.293,95.303,55991140.0
2005-09-21 15:35:00,95.31,95.34,95.287,95.287,88085302.0
2005-09-21 15:36:00,95.293,95.323,95.293,95.295,17186253.0
2005-09-21 15:37:00,95.305,95.315,95.28,95.295,44925578.0
2005-09-21 15:38:00,95.255,95.29,95.24,95.265,116719924.0
2005-09-21 15:39:00,95.253,95.29,95.24,95.29,26144628.0
2005-09-21 15:40:00,95.275,95.295,95.26,95.295,256542379.0
2005-09-21 15:41:00,95.28,95.3,95.263,95.263,408030720.0
2005-09-21 15:42:00,95.27,95.275,95.265,95.275,24419270.0
2005-09-21 15:43:00,95.27,95.294,95.27,95.273,153521618.0
2005-09-21 15:44:00,95.285,95.29,95.267,95.275,32007605.0
2005-09-21 15:45:00,95.285,95.285,95.26,95.265,41737306.0
2005-09-21 15:46:00,95.26,95.275,95.235,95.235,124690345.0
2005-09-21 15:47:00,95.235,95.235,95.22,95.22,162047024.0
2005-09-21 15:48:00,95.225,95.245,95.225,95.245,99821837.0
2005-09-21 15:49:00,95.25,95.266,95.25,95.255,104222864.0
2005-09-21 15:50:00,95.26,95.27,95.255,95.255,65570942.0
2005-09-21 15:51:00,95.265,95.275,95.25,95.25,89625784.0
2005-09-21 15:52:00,95.26,95.26,95.233,95.237,24244333.0
2005-09-21 15:53:00,95.235,95.242,95.225,95.235,65050095.0
2005-09-21 15:54:00,95.235,95.25,95.185,95.185,122099528.0
2005-09-21 15:55:00,95.198,95.216,95.198,95.2,64056628.0
2005-09-21 15:56:00,95.2,95.22,95.175,95.2,1202292874.0
2005-09-21 15:57:00,95.205,95.208,95.156,95.19,224610413.0
2005-09-21 15:58:00,95.205,95.225,95.183,95.195,133202221.0
2005-09-21 15:59:00,95.2,95.235,95.19,95.23,45784093.0
2005-09-21 16:00:00,95.22,95.23,95.182,95.2,50494008.0
2005-09-21 16:01:00,95.185,95.21,95.172,95.195,60566073.0
2005-09-21 16:02:00,95.185,95.19,95.172,95.19,77723623.0
2005-09-21 16:03:00,95.193,95.195,95.155,95.165,102572120.0
2005-09-21 16:04:00,95.165,95.165,95.103,95.145,216220779.0
2005-09-21 16:05:00,95.14,95.168,95.14,95.16,137575148.0
2005-09-21 16:06:00,95.15,95.172,95.13,95.14,99792783.0
2005-09-21 16:07:00,95.143,95.177,95.143,95.177,199540896.0
2005-09-21 16:08:00,95.178,95.178,95.153,95.168,329109028.0
2005-09-21 16:09:00,95.155,95.155,95.115,95.115,127324132.0
2005-09-21 16:10:00,95.093,95.13,95.093,95.125,31253105.0
2005-09-21 16:11:00,95.13,95.165,95.123,95.155,129772145.0
2005-09-21 16:12:00,95.165,95.192,95.165,95.192,36359292.0
2005-09-21 16:13:00,95.193,95.223,95.175,95.22,543970828.0
2005-09-21 16:14:00,95.225,95.235,95.2,95.235,34062979.0
2005-09-21 16:15:00,95.232,95.232,95.202,95.202,50259363.0
2005-09-21 16:16:00,95.205,95.21,95.18,95.21,123480094.0
2005-09-21 16:17:00,95.193,95.195,95.17,95.17,36223994.0
2005-09-21 16:18:00,95.18,95.185,95.13,95.13,53072068.0
2005-09-21 16:19:00,95.133,95.185,95.133,95.185,219150336.0
2005-09-21 16:20:00,95.17,95.175,95.145,95.145,7727406.0
2005-09-21 16:21:00,95.155,95.173,95.14,95.165,55745160.0
2005-09-21 16:22:00,95.17,95.183,95.15,95.165,21148810.0
2005-09-21 16:23:00,95.15,95.18,95.15,95.18,15564279.0
2005-09-21 16:24:00,95.167,95.175,95.138,95.138,63357613.0
2005-09-21 16:25:00,95.165,95.17,95.13,95.145,43506439.0
2005-09-21 16:26:00,95.145,95.16,95.135,95.142,80429861.0
2005-09-21 16:27:00,95.16,95.17,95.13,95.17,208194058.0
2005-09-21 16:28:00,95.163,95.175,95.142,95.142,53517213.0
2005-09-21 16:29:00,95.16,95.198,95.145,95.172,75389387.0
2005-09-21 16:30:00,95.18,95.2,95.177,95.2,35887234.0
2005-09-21 16:31:00,95.19,95.215,95.19,95.215,406080924.0
2005-09-21 16:32:00,95.225,95.225,95.19,95.19,23565450.0
2005-09-21 16:33:00,95.195,95.228,95.195,95.225,107297393.0
2005-09-21 16:34:00,95.21,95.21,95.183,95.205,35066325.0
2005-09-21 16:35:00,95.21,95.224,95.2,95.2,51133171.0
2005-09-21 16:36:00,95.205,95.215,95.185,95.215,117805784.0
2005-09-21 16:37:00,95.215,95.215,95.169,95.205,80261545.0
2005-09-21 16:38:00,95.193,95.225,95.193,95.225,19358709.0
2005-09-21 16:39:00,95.23,95.233,95.205,95.205,27476431.0
2005-09-21 16:40:00,95.21,95.211,95.19,95.21,112321434.0
2005-09-21 16:41:00,95.21,95.235,95.2,95.22,54369619.0
2005-09-21 16:42:00,95.218,95.232,95.195,95.208,213199106.0
2005-09-21 16:43:00,95.207,95.215,95.162,95.18,28653986.0
2005-09-21 16:44:00,95.18,95.19,95.153,95.19,32225546.0
2005-09-21 16:45:00,95.18,95.19,95.178,95.19,224500843.0
2005-09-21 16:46:00,95.19,95.19,95.163,95.165,287458929.0
2005-09-21 16:47:00,95.17,95.19,95.135,95.175,6301245.0
2005-09-21 16:48:00,95.165,95.185,95.165,95.18,30279291.0
2005-09-21 16:49:00,95.175,95.193,95.15,95.193,38736358.0
2005-09-21 16:50:00,95.185,95.204,95.152,95.195,19806315.0
2005-09-21 16:51:00,95.18,95.205,95.18,95.185,640142076.0
2005-09-21 16:52:00,95.182,95.195,95.173,95.173,171385303.0
2005-09-21 16:53:00,95.173,95.182,95.163,95.175,95942668.0
2005-09-21 16:54:00,95.17,95.173,95.135,95.135,114186292.0
2005-09-21 16:55:00,95.14,95.145,95.13,95.145,477530099.0
2005-09-21 16:56:00,95.145,95.145,95.115,95.13,103340626.0
2005-09-21 16:57:00,95.14,95.15,95.13,95.13,90942375.0
2005-09-21 16:58:00,95.145,95.185,95.127,95.185,166601270.0
2005-09-21 16:59:00,95.18,95.22,95.165,95.185,124803400.0
2005-09-21 17:00:00,95.2,95.21,95.175,95.19,770814686.0
2005-09-21 17:01:00,95.205,95.205,95.123,95.123,69259594.0
2005-09-21 17:02:00,95.105,95.163,95.105,95.145,105752624.0
2005-09-21 17:03:00,95.145,95.16,95.12,95.12,479949882.0
2005-09-21 17:04:00,95.125,95.16,95.11,95.13,20607528.0
2005-09-21 17:05:00,95.14,95.153,95.123,95.13,43954057.0
2005-09-21 17:06:00,95.132,95.175,95.132,95.147,20095142.0
2005-09-21 17:07:00,95.155,95.18,95.128,95.14,174785665.0
2005-09-21 17:08:00,95.133,95.15,95.13,95.135,9849125.0
2005-09-21 17:09:00,95.15,95.167,95.15,95.155,128870817.0
2005-09-21 17:10:00,95.165,95.187,95.14,95.187,70209886.0
2005-09-21 17:11:00,95.19,95.19,95.163,95.163,425649802.0
2005-09-21 17:12:00,95.175,95.18,95.105,95.15,92631226.0
2005-09-21 17:13:00,95.145,95.16,95.135,95.142,33624864.0
2005-09-21 17:14:00,95.15,95.15,95.12,95.12,611683031.0
2005-09-21 17:15:00,95.125,95.142,95.095,95.13,80670262.0
2005-09-21 17:16:00,95.122,95.14,95.09,95.14,48194400.0
2005-09-21 17:17:00,95.12,95.12,95.088,95.1,237240638.0
2005-09-21 17:18:00,95.105,95.125,95.083,95.125,61486399.0
2005-09-21 17:19:00,95.12,95.147,95.12,95.13,478230122.0
2005-09-21 17:20:00,95.093,95.12,95.093,95.095,202270802.0
2005-09-21 17:21:00,95.105,95.121,95.105,95.12,60674128.0
2005-09-21 17:22:00,95.12,95.133,95.105,95.13,16276848.0
2005-09-21 17:23:00,95.13,95.13,95.093,95.105,190274852.0
2005-09-21 17:24:00,95.11,95.11,95.09,95.09,69938849.0
2005-09-21 17:25:00,95.1,95.11,95.08,95.105,8080586.0
2005-09-21 17:26:00,95.075,95.1,95.075,95.075,58834472.0
2005-09-21 17:27:00,95.09,95.115,95.075,95.08,97682502.0
2005-09-21 17:28:00,95.085,95.1,95.063,95.08,136984626.0
2005-09-21 17:29:00,95.1,95.12,95.071,95.072,29000856.0
2005-09-21 17:30:00,95.095,95.095,95.02,95.055,274921844.0
2005-09-21 17:31:00,95.042,95.07,95.025,95.025,624917353.0
2005-09-21 17:32:00,95.045,95.05,95.013,95.035,99846219.0
2005-09-21 17:33:00,95.02,95.06,94.995,94.995,57316775.0
2005-09-21 17:34:00,95.025,95.028,94.99,95.017,40775589.0
2005-09-21 17:35:00,94.992,94.992,94.955,94.975,85844313.0
2005-09-21 17:36:00,94.985,95.025,94.947,95.025,68543532.0
2005-09-21 17:37:00,95.025,95.095,95.025,95.085,77793602.0
2005-09-21 17:38:00,95.065,95.08,95.023,95.055,53574480.0
2005-09-21 17:39:00,95.05,95.05,95.03,95.03,136054091.0
2005-09-21 17:40:00,95.025,95.037,95.025,95.033,99680126.0
2005-09-21 17:41:00,95.045,95.045,95.023,95.03,14232588.0
2005-09-21 17:42:00,95.033,95.075,95.033,95.06,22569704.0
2005-09-21 17:43:00,95.055,95.08,95.03,95.03,38463258.0
2005-09-21 17:44:00,95.04,95.045,95.019,95.02,104214560.0
2005-09-21 17:45:00,95.033,95.05,95.003,95.038,180884571.0
2005-09-21 17:46:00,95.035,95.065,95.035,95.035,97959713.0
2005-09-21 17:47:00,95.022,95.08,95.022,95.065,111060439.0
2005-09-21 17:48:00,95.06,95.085,95.032,95.085,86439527.0
2005-09-21 17:49:00,95.08,95.11,95.08,95.1,77252661.0
2005-09-21 17:50:00,95.09,95.13,95.073,95.107,135671174.0
2005-09-21 17:51:00,95.12,95.155,95.12,95.147,62225794.0
2005-09-21 17:52:00,95.147,95.156,95.115,95.155,83521591.0
2005-09-21 17:53:00,95.15,95.18,95.15,95.163,37287783.0
2005-09-21 17:54:00,95.175,95.183,95.165,95.165,47540326.0
2005-09-21 17:55:00,95.175,95.175,95.125,95.135,71572546.0
2005-09-21 17:56:00,95.14,95.17,95.123,95.143,11369352.0
2005-09-21 17:57:00,95.145,95.17,95.128,95.17,313298647.0
2005-09-21 17:58:00,95.17,95.195,95.168,95.195,15975402.0
2005-09-21 17:59:00,95.175,95.225,95.162,95.21,93606122.0
2005-09-21 18:00:00,95.203,95.253,95.19,95.25,123666524.0
2005-09-21 18:01:00,95.23,95.24,95.195,95.21,167743393.0
2005-09-21 18:02:00,95.215,95.235,95.17,95.17,133107829.0
2005-09-21 18:03:00,95.185,95.215,95.17,95.195,582844536.0
2005-09-21 18:04:00,95.19,95.205,95.18,95.205,94714075.0
2005-09-21 18:05:00,95.205,95.208,95.2,95.2,148218114.0
2005-09-21 18:06:00,95.2,95.231,95.2,95.21,67082081.0
2005-09-21 18:07:00,95.2,95.225,95.193,95.205,61492596.0
2005-09-21 18:08:00,95.203,95.22,95.193,95.195,112093086.0
2005-09-21 18:09:00,95.2,95.205,95.165,95.205,558536385.0
2005-09-21 18:10:00,95.213,95.225,95.205,95.22,413209213.0
2005-09-21 18:11:00,95.22,95.23,95.2,95.2,28926642.0
2005-09-21 18:12:00,95.2,95.2,95.165,95.17,56831796.0
2005-09-21 18:13:00,95.165,95.179,95.095,95.095,101753758.0
2005-09-21 18:14:00,95.085,95.133,95.085,95.12,88214818.0
2005-09-21 18:15:00,95.14,95.163,95.12,95.155,152313751.0
2005-09-21 18:16:00,95.152,95.17,95.112,95.112,16099136.0
2005-09-21 18:17:00,95.12,95.128,95.103,95.12,31974446.0
2005-09-21 18:18:00,95.128,95.142,95.112,95.112,67933614.0
2005-09-21 18:19:00,95.105,95.131,95.105,95.105,135038327.0
2005-09-21 18:20:00,95.11,95.145,95.11,95.145,99646487.0
2005-09-21 18:21:00,95.15,95.155,95.12,95.13,155364399.0
2005-09-21 18:22:00,95.153,95.18,95.14,95.165,14286883.0
2005-09-21 18:23:00,95.162,95.162,95.14,95.14,101584587.0
2005-09-21 18:24:00,95.133,95.185,95.133,95.14,65566941.0
2005-09-21 18:25:00,95.15,95.175,95.15,95.15,17116158.0
2005-09-21 18:26:00,95.135,95.18,95.135,95.18,137163980.0
2005-09-21 18:27:00,95.173,95.19,95.165,95.185,8894555.0
2005-09-21 18:28:00,95.18,95.202,95.177,95.183,36471026.0
2005-09-21 18:29:00,95.19,95.19,95.164,95.175,200891310.0
2005-09-21 18:30:00,95.177,95.213,95.162,95.185,51563060.0
2005-09-21 18:31:00,95.185,95.205,95.183,95.195,23568467.0
2005-09-21 18:32:00,95.18,95.195,95.173,95.195,39064162.0
2005-09-21 18:33:00,95.195,95.204,95.177,95.2,222298990.0
2005-09-21 18:34:00,95.2,95.23,95.2,95.208,110921036.0
2005-09-21 18:35:00,95.21,95.235,95.21,95.235,87589582.0
2005-09-21 18:36:00,95.22,95.235,95.22,95.235,29093290.0
2005-09-21 18:37:00,95.24,95.261,95.22,95.225,78163584.0
2005-09-21 18:38:00,95.23,95.25,95.22,95.242,56044142.0
2005-09-21 18:39:00,95.243,95.248,95.233,95.245,68644213.0
2005-09-21 18:40:00,95.245,95.26,95.225,95.24,563387293.0
2005-09-21 18:41:00,95.24,95.27,95.24,95.27,8467823.0
2005-09-21 18:42:00,95.275,95.32,95.275,95.28,74780035.0
2005-09-21 18:43:00,95.295,95.31,95.27,95.305,66790417.0
2005-09-21 18:44:00,95.29,95.313,95.255,95.255,11239260.0
2005-09-21 18:45:00,95.275,95.303,95.275,95.295,54650596.0
2005-09-21 18:46:00,95.295,95.295,95.268,95.27,45118143.0
2005-09-21 18:47:00,95.27,95.27,95.246,95.265,60324348.0
2005-09-21 18:48:00,95.27,95.274,95.26,95.27,20806482.0
2005-09-21 18:49:00,95.28,95.284,95.258,95.273,14581504.0
2005-09-21 18:50:00,95.28,95.28,95.263,95.273,132786033.0
2005-09-21 18:51:00,95.27,95.3,95.27,95.3,29588879.0
2005-09-21 18:52:00,95.3,95.3,95.267,95.275,73268228.0
2005-09-21 18:53:00,95.27,95.295,95.27,95.275,95000513.0
2005-09-21 18:54:00,95.275,95.275,95.255,95.265,104055293.0
2005-09-21 18:55:00,95.263,95.294,95.263,95.28,107877015.0
2005-09-21 18:56:00,95.28,95.28,95.252,95.252,20575229.0
2005-09-21 18:57:00,95.25,95.27,95.243,95.255,72776720.0
2005-09-21 18:58:00,95.255,95.255,95.185,95.24,137670704.0
2005-09-21 18:59:00,95.235,95.245,95.215,95.24,103045776.0
2005-09-21 19:00:00,95.22,95.238,95.22,95.233,90012995.0
2005-09-21 19:01:00,95.225,95.235,95.22,95.23,16555782.0
2005-09-21 19:02:00,95.225,95.24,95.21,95.21,76415177.0
2005-09-21 19:03:00,95.21,95.23,95.21,95.23,20148358.0
2005-09-21 19:04:00,95.235,95.235,95.198,95.21,56946293.0
2005-09-21 19:05:00,95.215,95.223,95.2,95.223,19879523.0
2005-09-21 19:06:00,95.22,95.233,95.215,95.22,117063416.0
2005-09-21 19:07:00,95.212,95.225,95.175,95.22,56885577.0
2005-09-21 19:08:00,95.213,95.231,95.213,95.22,16252379.0
2005-09-21 19:09:00,95.23,95.23,95.213,95.215,41619434.0
2005-09-21 19:10:00,95.22,95.22,95.21,95.215,180552773.0
2005-09-21 19:11:00,95.225,95.225,95.212,95.212,12281374.0
2005-09-21 19:12:00,95.217,95.225,95.205,95.212,55204780.0
2005-09-21 19:13:00,95.22,95.225,95.205,95.205,70593199.0
2005-09-21 19:14:00,95.21,95.21,95.2,95.205,28347800.0
2005-09-21 19:15:00,95.195,95.195,95.179,95.185,41543773.0
2005-09-21 19:16:00,95.183,95.195,95.163,95.163,81901465.0
2005-09-21 19:17:00,95.15,95.17,95.15,95.167,181703703.0
2005-09-21 19:18:00,95.165,95.188,95.165,95.18,44508426.0
2005-09-21 19:19:00,95.185,95.185,95.162,95.17,81789669.0
2005-09-21 19:20:00,95.165,95.18,95.165,95.175,204679883.0
2005-09-21 19:21:00,95.155,95.18,95.14,95.14,250512167.0
2005-09-21 19:22:00,95.135,95.15,95.11,95.125,67204440.0
2005-09-21 19:23:00,95.12,95.135,95.102,95.12,74521795.0
2005-09-21 19:24:00,95.12,95.122,95.102,95.122,136120967.0
2005-09-21 19:25:00,95.13,95.135,95.122,95.135,210342768.0
2005-09-21 19:26:00,95.135,95.139,95.13,95.13,29056155.0
2005-09-21 19:27:00,95.122,95.127,95.115,95.115,81788020.0
2005-09-21 19:28:00,95.12,95.12,95.046,95.08,443867703.0
2005-09-21 19:29:00,95.07,95.089,95.06,95.08,82803498.0
2005-09-21 19:30:00,95.09,95.09,95.065,95.065,67143890.0
2005-09-21 19:31:00,95.075,95.075,95.05,95.05,12119436.0
2005-09-21 19:32:00,95.065,95.068,95.057,95.057,73111312.0
2005-09-21 19:33:00,95.052,95.07,95.052,95.07,52457908.0
2005-09-21 19:34:00,95.06,95.078,95.05,95.05,177322575.0
2005-09-21 19:35:00,95.05,95.07,95.05,95.055,149737887.0
2005-09-21 19:36:00,95.015,95.06,95.015,95.06,186999740.0
2005-09-21 19:37:00,95.048,95.065,95.048,95.055,73479350.0
2005-09-21 19:38:00,95.06,95.095,95.06,95.095,44942012.0
2005-09-21 19:39:00,95.075,95.08,95.07,95.07,125920267.0
2005-09-21 19:40:00,95.085,95.1,95.06,95.1,79031139.0
2005-09-21 19:41:00,95.085,95.109,95.085,95.09,93027034.0
2005-09-21 19:42:00,95.095,95.13,95.08,95.11,155609287.0
2005-09-21 19:43:00,95.155,95.155,95.07,95.115,23164881.0
2005-09-21 19:44:00,95.103,95.16,95.09,95.125,65131380.0
2005-09-21 19:45:00,95.13,95.136,95.13,95.135,13569675.0
2005-09-21 19:46:00,95.135,95.135,95.1,95.123,14538244.0
2005-09-21 19:47:00,95.112,95.132,95.112,95.125,39744047.0
2005-09-21 19:48:00,95.135,95.135,95.105,95.112,51514687.0
2005-09-21 19:49:00,95.118,95.125,95.113,95.12,61889072.0
2005-09-21 19:50:00,95.113,95.118,95.105,95.105,210653409.0
2005-09-21 19:51:00,95.1,95.115,95.1,95.107,37335614.0
2005-09-21 19:52:00,95.102,95.102,95.088,95.088,150802631.0
2005-09-21 19:53:00,95.09,95.115,95.09,95.115,116854102.0
2005-09-21 19:54:00,95.12,95.12,95.105,95.12,16971466.0
2005-09-21 19:55:00,95.11,95.121,95.095,95.105,40666333.0
2005-09-21 19:56:00,95.11,95.115,95.105,95.115,70256966.0
2005-09-21 19:57:00,95.105,95.115,95.095,95.115,146101464.0
2005-09-21 19:58:00,95.103,95.142,95.103,95.142,65613111.0
2005-09-21 19:59:00,95.153,95.153,95.125,95.135,110807480.0
2005-09-21 20:00:00,95.145,95.15,95.12,95.12,74523672.0
2005-09-21 20:01:00,95.125,95.145,95.12,95.145,76690523.0
2005-09-21 20:02:00,95.14,95.14,95.127,95.14,97312797.0
2005-09-21 20:03:00,95.135,95.14,95.13,95.14,49381881.0
2005-09-21 20:04:00,95.115,95.14,95.115,95.14,126844573.0
2005-09-21 20:05:00,95.145,95.165,95.13,95.145,30575880.0
2005-09-21 20:06:00,95.155,95.165,95.14,95.153,104254910.0
2005-09-21 20:07:00,95.15,95.16,95.125,95.125,485345919.0
2005-09-21 20:08:00,95.135,95.146,95.135,95.145,6361712.0
2005-09-21 20:09:00,95.15,95.151,95.135,95.145,204022808.0
2005-09-21 20:10:00,95.125,95.154,95.125,95.143,24286790.0
2005-09-21 20:11:00,95.145,95.151,95.14,95.14,38589486.0
2005-09-21 20:12:00,95.16,95.175,95.138,95.155,55079557.0
2005-09-21 20:13:00,95.155,95.175,95.145,95.175,48638914.0
2005-09-21 20:14:00,95.17,95.17,95.147,95.153,39600732.0
2005-09-21 20:15:00,95.16,95.164,95.148,95.152,21653882.0
2005-09-21 20:16:00,95.143,95.163,95.135,95.135,74456793.0
2005-09-21 20:17:00,95.15,95.151,95.138,95.14,38690393.0
2005-09-21 20:18:00,95.15,95.155,95.135,95.15,153405122.0
2005-09-21 20:19:00,95.138,95.16,95.137,95.137,84554037.0
2005-09-21 20:20:00,95.133,95.15,95.123,95.135,86427226.0
2005-09-21 20:21:00,95.125,95.145,95.108,95.125,98892070.0
2005-09-21 20:22:00,95.135,95.135,95.119,95.123,12647612.0
2005-09-21 20:23:00,95.12,95.138,95.103,95.123,434597999.0
2005-09-21 20:24:00,95.125,95.155,95.115,95.125,26309898.0
2005-09-21 20:25:00,95.125,95.135,95.122,95.13,12180461.0
2005-09-21 20:26:00,95.125,95.125,95.107,95.107,57182246.0
2005-09-21 20:27:00,95.105,95.12,95.092,95.095,119274964.0
2005-09-21 20:28:00,95.095,95.117,95.095,95.117,26239591.0
2005-09-21 20:29:00,95.115,95.115,95.059,95.08,176587866.0
2005-09-21 20:30:00,95.085,95.085,95.05,95.085,47853913.0
2005-09-21 20:31:00,95.07,95.095,95.063,95.078,172821194.0
2005-09-21 20:32:00,95.063,95.09,95.063,95.065,66600945.0
2005-09-21 20:33:00,95.065,95.088,95.065,95.083,59200994.0
2005-09-21 20:34:00,95.083,95.1,95.075,95.1,80964891.0
2005-09-21 20:35:00,95.092,95.113,95.065,95.113,24704493.0
2005-09-21 20:36:00,95.11,95.135,95.103,95.11,125727986.0
2005-09-21 20:37:00,95.1,95.1,95.063,95.085,33248580.0
2005-09-21 20:38:00,95.082,95.096,95.082,95.082,71122831.0
2005-09-21 20:39:00,95.085,95.11,95.085,95.11,342887632.0
2005-09-21 20:40:00,95.105,95.105,95.045,95.085,88273746.0
2005-09-21 20:41:00,95.09,95.115,95.08,95.115,670846428.0
2005-09-21 20:42:00,95.115,95.115,95.104,95.105,41149754.0
2005-09-21 20:43:00,95.105,95.115,95.103,95.115,125015699.0
2005-09-21 20:44:00,95.097,95.115,95.08,95.08,663977152.0
2005-09-21 20:45:00,95.09,95.092,95.068,95.07,232515773.0
2005-09-21 20:46:00,95.072,95.085,95.05,95.05,54600395.0
2005-09-21 20:47:00,95.047,95.08,95.032,95.08,112841437.0
2005-09-21 20:48:00,95.075,95.075,95.05,95.075,32492711.0
2005-09-21 20:49:00,95.08,95.082,95.052,95.052,117699714.0
2005-09-21 20:50:00,95.065,95.07,95.058,95.068,41932672.0
2005-09-21 20:51:00,95.06,95.084,95.06,95.075,44805970.0
2005-09-21 20:52:00,95.077,95.08,95.072,95.075,63863854.0
2005-09-21 20:53:00,95.073,95.081,95.055,95.075,124532869.0
2005-09-21 20:54:00,95.075,95.095,95.065,95.073,50202319.0
2005-09-21 20:55:00,95.075,95.08,95.065,95.08,94800054.0
2005-09-21 20:56:00,95.085,95.085,95.07,95.07,77427423.0
2005-09-21 20:57:00,95.07,95.084,95.07,95.07,15449587.0
2005-09-21 20:58:00,95.085,95.1,95.079,95.1,260704814.0
2005-09-21 20:59:00,95.105,95.113,95.097,95.1,13188311.0
2005-09-21 21:00:00,95.095,95.11,95.087,95.1,225369594.0
2005-09-21 21:01:00,95.1,95.108,95.1,95.102,136205117.0
2005-09-21 21:02:00,95.107,95.107,95.085,95.095,18785166.0
2005-09-21 21:03:00,95.1,95.135,95.1,95.135,55166903.0
2005-09-21 21:04:00,95.14,95.15,95.11,95.15,48302783.0
2005-09-21 21:05:00,95.145,95.145,95.105,95.125,88944315.0
2005-09-21 21:06:00,95.115,95.13,95.108,95.13,68972124.0
2005-09-21 21:07:00,95.12,95.14,95.12,95.14,138258318.0
2005-09-21 21:08:00,95.143,95.152,95.143,95.15,65417340.0
2005-09-21 21:09:00,95.152,95.163,95.149,95.15,30134190.0
2005-09-21 21:10:00,95.15,95.16,95.137,95.143,48042787.0
2005-09-21 21:11:00,95.145,95.151,95.137,95.14,54244531.0
2005-09-21 21:12:00,95.14,95.15,95.113,95.125,59962122.0
2005-09-21 21:13:00,95.13,95.13,95.11,95.115,34969708.0
2005-09-21 21:14:00,95.12,95.126,95.105,95.105,10224465.0
2005-09-21 21:15:00,95.11,95.11,95.091,95.103,341405958.0
2005-09-21 21:16:00,95.1,95.11,95.1,95.105,94755198.0
2005-09-21 21:17:00,95.11,95.11,95.093,95.105,108663389.0
2005-09-21 21:18:00,95.11,95.12,95.1,95.115,8581872.0
2005-09-21 21:19:00,95.11,95.111,95.1,95.102,5531980.0
2005-09-21 21:20:00,95.11,95.11,95.092,95.105,115479654.0
2005-09-21 21:21:00,95.098,95.1,95.095,95.095,33471393.0
2005-09-21 21:22:00,95.105,95.117,95.092,95.1,75104362.0
2005-09-21 21:23:00,95.098,95.098,95.06,95.06,261620373.0
2005-09-21 21:24:00,95.025,95.095,95.025,95.095,23441244.0
2005-09-21 21:25:00,95.105,95.105,95.077,95.08,79797946.0
2005-09-21 21:26:00,95.09,95.099,95.089,95.092,89923987.0
2005-09-21 21:27:00,95.1,95.1,95.085,95.098,230357591.0
2005-09-21 21:28:00,95.105,95.105,95.085,95.085,167456400.0
2005-09-21 21:29:00,95.09,95.107,95.09,95.107,28831047.0
2005-09-21 21:30:00,95.095,95.115,95.095,95.11,262648777.0
2005-09-21 21:31:00,95.115,95.115,95.105,95.105,4326920.0
2005-09-21 21:32:00,95.115,95.115,95.086,95.105,38546471.0
2005-09-21 21:33:00,95.095,95.115,95.065,95.11,112251242.0
2005-09-21 21:34:00,95.1,95.115,95.093,95.115,136988183.0
2005-09-21 21:35:00,95.11,95.11,95.094,95.095,10001856.0
2005-09-21 21:36:00,95.1,95.107,95.1,95.1,144931028.0
2005-09-21 21:37:00,95.11,95.119,95.105,95.105,65090182.0
2005-09-21 21:38:00,95.11,95.11,95.095,95.095,96676053.0
2005-09-21 21:39:00,95.093,95.11,95.091,95.11,77509814.0
2005-09-21 21:40:00,95.103,95.12,95.091,95.095,125585555.0
2005-09-21 21:41:00,95.1,95.105,95.1,95.105,3043561.0
2005-09-21 21:42:00,95.105,95.105,95.09,95.105,68788935.0
2005-09-21 21:43:00,95.093,95.1,95.087,95.087,144346967.0
2005-09-21 21:44:00,95.1,95.103,95.084,95.085,57378582.0
2005-09-21 21:45:00,95.095,95.105,95.05,95.105,23418750.0
2005-09-21 21:46:00,95.093,95.1,95.085,95.095,84434705.0
2005-09-21 21:47:00,95.1,95.1,95.087,95.095,17398566.0
2005-09-21 21:48:00,95.105,95.105,95.082,95.09,7689156.0
2005-09-21 21:49:00,95.083,95.105,95.079,95.105,15130746.0
2005-09-21 21:50:00,95.095,95.117,95.092,95.11,78992138.0
2005-09-21 21:51:00,95.103,95.103,95.1,95.1,2859630.0
2005-09-21 21:52:00,95.095,95.115,95.095,95.115,320597955.0
2005-09-21 21:53:00,95.115,95.13,95.11,95.12,54962995.0
2005-09-21 21:54:00,95.125,95.125,95.092,95.115,60636196.0
2005-09-21 21:55:00,95.125,95.132,95.11,95.11,27778602.0
2005-09-21 21:56:00,95.11,95.15,95.105,95.15,80108823.0
2005-09-21 21:57:00,95.14,95.155,95.135,95.15,30235545.0
2005-09-21 21:58:00,95.148,95.17,95.148,95.165,102392217.0
2005-09-21 21:59:00,95.148,95.148,95.12,95.14,30567264.0
2005-09-21 22:00:00,95.13,95.14,95.087,95.14,161135562.0
2005-09-21 22:01:00,95.13,95.136,95.122,95.135,98597347.0
2005-09-21 22:02:00,95.14,95.185,95.14,95.157,53815398.0
2005-09-21 22:03:00,95.145,95.153,95.137,95.137,332550542.0
2005-09-21 22:04:00,95.125,95.17,95.125,95.135,125097951.0
2005-09-21 22:05:00,95.145,95.192,95.145,95.18,33173628.0
2005-09-21 22:06:00,95.175,95.188,95.175,95.18,34177001.0
2005-09-21 22:07:00,95.19,95.19,95.162,95.162,27908954.0
2005-09-21 22:08:00,95.165,95.17,95.145,95.17,116277665.0
2005-09-21 22:09:00,95.16,95.195,95.155,95.193,27369532.0
2005-09-21 22:10:00,95.18,95.216,95.18,95.187,91028305.0
2005-09-21 22:11:00,95.2,95.225,95.195,95.195,36846117.0
2005-09-21 22:12:00,95.21,95.222,95.19,95.202,263025029.0
2005-09-21 22:13:00,95.208,95.208,95.19,95.2,79286941.0
2005-09-21 22:14:00,95.195,95.205,95.17,95.17,43071948.0
2005-09-21 22:15:00,95.19,95.19,95.165,95.173,48737994.0
2005-09-21 22:16:00,95.17,95.19,95.15,95.15,33816985.0
2005-09-21 22:17:00,95.16,95.18,95.16,95.18,7452065.0
2005-09-21 22:18:00,95.175,95.18,95.167,95.172,29753437.0
2005-09-21 22:19:00,95.165,95.188,95.165,95.188,108116829.0
2005-09-21 22:20:00,95.185,95.215,95.185,95.205,93973615.0
2005-09-21 22:21:00,95.185,95.207,95.185,95.205,26577512.0
2005-09-21 22:22:00,95.21,95.21,95.19,95.21,186748688.0
2005-09-21 22:23:00,95.213,95.217,95.2,95.2,19486974.0
2005-09-21 22:24:00,95.2,95.21,95.18,95.2,39271695.0
2005-09-21 22:25:00,95.205,95.252,95.205,95.252,151173665.0
2005-09-21 22:26:00,95.257,95.257,95.213,95.24,103379030.0
2005-09-21 22:27:00,95.24,95.24,95.24,95.24,20111258.0
2005-09-21 22:28:00,95.27,95.27,95.245,95.255,58450545.0
2005-09-21 22:29:00,95.258,95.258,95.22,95.22,90765469.0
2005-09-21 22:30:00,95.23,95.235,95.22,95.22,217882774.0
2005-09-21 22:31:00,95.215,95.225,95.215,95.225,49216817.0
2005-09-21 22:32:00,95.233,95.258,95.229,95.258,105456728.0
2005-09-21 22:33:00,95.255,95.265,95.25,95.265,66648097.0
2005-09-21 22:34:00,95.255,95.275,95.25,95.25,48678687.0
2005-09-21 22:35:00,95.215,95.285,95.215,95.277,139001640.0
2005-09-21 22:36:00,95.285,95.313,95.285,95.295,3602581.0
2005-09-21 22:37:00,95.282,95.31,95.273,95.31,58927725.0
2005-09-21 22:38:00,95.303,95.325,95.303,95.305,44444900.0
2005-09-21 22:39:00,95.31,95.31,95.302,95.303,29687241.0
2005-09-21 22:40:00,95.3,95.33,95.3,95.323,15576088.0
2005-09-21 22:41:00,95.31,95.335,95.305,95.31,176534796.0
2005-09-21 22:42:00,95.302,95.307,95.3,95.3,37373470.0
2005-09-21 22:43:00,95.305,95.305,95.295,95.303,51311180.0
2005-09-21 22:44:00,95.305,95.305,95.27,95.272,29281107.0
2005-09-21 22:45:00,95.275,95.295,95.274,95.295,53600689.0
2005-09-21 22:46:00,95.3,95.3,95.27,95.27,31382961.0
2005-09-21 22:47:00,95.28,95.28,95.258,95.27,44320995.0
2005-09-21 22:48:00,95.285,95.285,95.257,95.26,10128646.0
2005-09-21 22:49:00,95.263,95.263,95.22,95.233,142583190.0
2005-09-21 22:50:00,95.238,95.26,95.238,95.26,135985997.0
2005-09-21 22:51:00,95.267,95.272,95.265,95.265,20534829.0
2005-09-21 22:52:00,95.262,95.27,95.26,95.26,110839227.0
2005-09-21 22:53:00,95.27,95.27,95.255,95.263,142869203.0
2005-09-21 22:54:00,95.275,95.275,95.262,95.262,89605097.0
2005-09-21 22:55:00,95.27,95.28,95.265,95.28,25175265.0
2005-09-21 22:56:00,95.27,95.291,95.27,95.283,18526129.0
2005-09-21 22:57:00,95.235,95.319,95.235,95.262,36632680.0
2005-09-21 22:58:00,95.263,95.285,95.259,95.285,67319198.0
2005-09-21 22:59:00,95.272,95.292,95.272,95.29,91066960.0
2005-09-21 23:23:00,95.285,95.335,95.285,95.335,114883007.0
2005-09-21 23:24:00,95.325,95.34,95.325,95.34,91238432.0
2005-09-21 23:25:00,95.325,95.345,95.325,95.335,187545026.0
2005-09-21 23:26:00,95.34,95.34,95.283,95.32,63233280.0
2005-09-21 23:27:00,95.32,95.32,95.305,95.32,80868969.0
2005-09-21 23:28:00,95.312,95.335,95.312,95.325,62607346.0
2005-09-21 23:29:00,95.33,95.337,95.326,95.337,20263497.0
2005-09-21 23:30:00,95.333,95.333,95.3,95.3,62750271.0
2005-09-21 23:31:00,95.3,95.305,95.29,95.3,14056469.0
2005-09-21 23:32:00,95.305,95.305,95.275,95.295,35424456.0
2005-09-21 23:33:00,95.275,95.305,95.275,95.29,87831035.0
2005-09-21 23:34:00,95.295,95.31,95.28,95.28,79612272.0
2005-09-21 23:35:00,95.275,95.296,95.255,95.27,36853035.0
2005-09-21 23:36:00,95.27,95.275,95.262,95.27,62372991.0
2005-09-21 23:37:00,95.275,95.28,95.233,95.28,39147130.0
2005-09-21 23:38:00,95.27,95.27,95.26,95.26,61865528.0
2005-09-21 23:39:00,95.252,95.265,95.252,95.252,14649710.0
2005-09-21 23:40:00,95.25,95.265,95.25,95.253,50094977.0
2005-09-21 23:41:00,95.255,95.262,95.243,95.255,9536429.0
2005-09-21 23:42:00,95.255,95.27,95.255,95.262,56868646.0
2005-09-21 23:43:00,95.26,95.271,95.26,95.265,38324133.0
2005-09-21 23:44:00,95.25,95.265,95.25,95.265,165340991.0
2005-09-21 23:45:00,95.267,95.275,95.255,95.275,73945484.0
2005-09-21 23:46:00,95.265,95.269,95.245,95.263,265987667.0
2005-09-21 23:47:00,95.27,95.29,95.27,95.28,27016510.0
2005-09-21 23:48:00,95.265,95.294,95.265,95.293,56199744.0
2005-09-21 23:49:00,95.295,95.3,95.283,95.283,38036042.0
2005-09-21 23:50:00,95.272,95.308,95.272,95.29,100291158.0
2005-09-21 23:51:00,95.29,95.309,95.29,95.3,54314997.0
2005-09-21 23:52:00,95.31,95.31,95.285,95.292,20602653.0
2005-09-21 23:53:00,95.3,95.3,95.285,95.285,229120353.0
2005-09-21 23:54:00,95.28,95.29,95.28,95.29,9123860.0
2005-09-21 23:55:00,95.29,95.323,95.29,95.315,9430731.0
2005-09-21 23:56:00,95.305,95.32,95.303,95.32,704010728.0
2005-09-21 23:57:00,95.313,95.335,95.313,95.335,21903325.0
2005-09-21 23:58:00,95.35,95.355,95.337,95.34,141212443.0
2005-09-21 23:59:00,95.345,95.345,95.326,95.33,113245714.0
2005-09-22 00:00:00,95.335,95.34,95.33,95.34,59174878.0
2005-09-22 00:01:00,95.335,95.345,95.333,95.34,58769196.0
2005-09-22 00:02:00,95.34,95.36,95.34,95.36,53284841.0
2005-09-22 00:03:00,95.365,95.365,95.338,95.34,127854530.0
2005-09-22 00:04:00,95.333,95.35,95.333,95.35,10522991.0
2005-09-22 00:05:00,95.34,95.347,95.34,95.34,18594165.0
2005-09-22 00:06:00,95.335,95.34,95.33,95.335,17476322.0
2005-09-22 00:07:00,95.33,95.343,95.33,95.343,9786183.0
2005-09-22 00:08:00,95.343,95.352,95.333,95.333,66489602.0
2005-09-22 00:09:00,95.34,95.35,95.335,95.35,33434792.0
2005-09-22 00:10:00,95.345,95.35,95.34,95.35,25604175.0
2005-09-22 00:11:00,95.35,95.36,95.35,95.36,231555323.0
2005-09-22 00:12:00,95.365,95.365,95.345,95.355,88830002.0
2005-09-22 00:13:00,95.34,95.342,95.34,95.342,450543663.0
2005-09-22 00:14:00,95.343,95.355,95.335,95.355,37965556.0
2005-09-22 00:15:00,95.342,95.35,95.34,95.34,11111480.0
2005-09-22 00:16:00,95.345,95.345,95.32,95.32,12463230.0
2005-09-22 00:17:00,95.325,95.339,95.325,95.33,22130114.0
2005-09-22 00:18:00,95.345,95.345,95.32,95.325,12485002.0
2005-09-22 00:19:00,95.327,95.345,95.322,95.335,8374747.0
2005-09-22 00:20:00,95.335,95.335,95.319,95.325,95126655.0
2005-09-22 00:21:00,95.325,95.337,95.325,95.335,117845650.0
2005-09-22 00:22:00,95.33,95.336,95.31,95.31,158894980.0
2005-09-22 00:23:00,95.31,95.33,95.31,95.33,16777628.0
2005-09-22 00:24:00,95.33,95.335,95.32,95.335,34899477.0
2005-09-22 00:25:00,95.325,95.325,95.32,95.32,17169235.0
2005-09-22 00:26:00,95.315,95.327,95.313,95.327,61669985.0
2005-09-22 00:27:00,95.315,95.33,95.315,95.32,38408778.0
2005-09-22 00:28:00,95.328,95.335,95.328,95.33,117223945.0
2005-09-22 00:29:00,95.325,95.33,95.325,95.33,7119169.0
2005-09-22 00:30:00,95.32,95.33,95.32,95.323,90545819.0
2005-09-22 00:31:00,95.33,95.33,95.323,95.323,32346115.0
2005-09-22 00:32:00,95.32,95.34,95.288,95.328,86485030.0
2005-09-22 00:33:00,95.325,95.345,95.32,95.345,55697791.0
2005-09-22 00:34:00,95.345,95.36,95.337,95.34,43236573.0
2005-09-22 00:35:00,95.335,95.356,95.33,95.35,143371756.0
2005-09-22 00:36:00,95.345,95.373,95.345,95.373,44190457.0
2005-09-22 00:37:00,95.375,95.375,95.353,95.365,79076085.0
2005-09-22 00:38:00,95.373,95.385,95.365,95.37,27580270.0
2005-09-22 00:39:00,95.375,95.38,95.372,95.38,73605180.0
2005-09-22 00:40:00,95.378,95.378,95.365,95.365,27364448.0
2005-09-22 00:41:00,95.38,95.4,95.37,95.4,69244864.0
2005-09-22 00:42:00,95.39,95.405,95.39,95.4,66575515.0
2005-09-22 00:43:00,95.392,95.413,95.392,95.392,93527569.0
2005-09-22 00:44:00,95.4,95.405,95.392,95.395,58146954.0
2005-09-22 00:45:00,95.395,95.4,95.39,95.4,36060576.0
2005-09-22 00:46:00,95.405,95.414,95.379,95.38,86269681.0
2005-09-22 00:47:00,95.387,95.395,95.382,95.395,9463425.0
2005-09-22 00:48:00,95.382,95.395,95.382,95.385,59898481.0
2005-09-22 00:49:00,95.38,95.389,95.373,95.373,21182021.0
2005-09-22 00:50:00,95.38,95.38,95.365,95.365,25093678.0
2005-09-22 00:51:00,95.38,95.38,95.368,95.372,56838606.0
2005-09-22 00:52:00,95.37,95.385,95.367,95.385,53727924.0
2005-09-22 00:53:00,95.375,95.39,95.369,95.39,23262270.0
2005-09-22 00:54:00,95.383,95.397,95.383,95.395,117704630.0
2005-09-22 00:55:00,95.41,95.41,95.405,95.405,98380770.0
2005-09-22 00:56:00,95.402,95.41,95.395,95.395,157553724.0
2005-09-22 00:57:00,95.415,95.415,95.355,95.405,69673313.0
2005-09-22 00:58:00,95.402,95.415,95.4,95.41,28579300.0
2005-09-22 00:59:00,95.41,95.415,95.385,95.415,13606359.0
2005-09-22 01:00:00,95.41,95.41,95.375,95.39,83674206.0
2005-09-22 01:01:00,95.385,95.39,95.36,95.39,76681002.0
2005-09-22 01:02:00,95.385,95.4,95.34,95.37,232900542.0
2005-09-22 01:03:00,95.37,95.392,95.37,95.375,123452506.0
2005-09-22 01:04:00,95.38,95.412,95.38,95.4,52052291.0
2005-09-22 01:05:00,95.395,95.395,95.38,95.395,36181778.0
2005-09-22 01:06:00,95.405,95.405,95.39,95.39,109868393.0
2005-09-22 01:07:00,95.395,95.42,95.395,95.41,100517059.0
2005-09-22 01:08:00,95.41,95.429,95.41,95.41,11680253.0
2005-09-22 01:09:00,95.395,95.43,95.395,95.428,103790167.0
2005-09-22 01:10:00,95.43,95.43,95.415,95.415,24642612.0
2005-09-22 01:11:00,95.42,95.42,95.4,95.4,167046762.0
2005-09-22 01:12:00,95.4,95.403,95.39,95.403,14392119.0
2005-09-22 01:13:00,95.395,95.405,95.385,95.385,58291363.0
2005-09-22 01:14:00,95.385,95.4,95.385,95.4,47892320.0
2005-09-22 01:15:00,95.387,95.405,95.387,95.393,456589810.0
2005-09-22 01:16:00,95.395,95.42,95.39,95.39,183415385.0
2005-09-22 01:17:00,95.395,95.4,95.385,95.385,58703589.0
2005-09-22 01:18:00,95.4,95.413,95.392,95.395,123805710.0
2005-09-22 01:19:00,95.395,95.395,95.35,95.37,164700254.0
2005-09-22 01:20:00,95.385,95.385,95.373,95.375,9477227.0
2005-09-22 01:21:00,95.375,95.389,95.375,95.385,17374084.0
2005-09-22 01:22:00,95.395,95.395,95.365,95.365,217015492.0
2005-09-22 01:23:00,95.373,95.383,95.373,95.38,14833526.0
2005-09-22 01:24:00,95.375,95.402,95.375,95.38,42327093.0
2005-09-22 01:25:00,95.38,95.38,95.352,95.368,652730169.0
2005-09-22 01:26:00,95.365,95.368,95.363,95.365,46951718.0
2005-09-22 01:27:00,95.352,95.365,95.352,95.355,70399718.0
2005-09-22 01:28:00,95.35,95.351,95.338,95.35,61827333.0
2005-09-22 01:29:00,95.34,95.365,95.34,95.365,47899907.0
2005-09-22 01:30:00,95.375,95.375,95.365,95.365,34554602.0
2005-09-22 01:31:00,95.37,95.37,95.347,95.347,72083388.0
2005-09-22 01:32:00,95.36,95.37,95.352,95.355,51291874.0
2005-09-22 01:33:00,95.36,95.37,95.348,95.348,143807350.0
2005-09-22 01:34:00,95.355,95.355,95.34,95.34,19818131.0
2005-09-22 01:35:00,95.34,95.36,95.335,95.35,102484750.0
2005-09-22 01:36:00,95.35,95.35,95.315,95.325,37074176.0
2005-09-22 01:37:00,95.335,95.335,95.285,95.303,22792141.0
2005-09-22 01:38:00,95.32,95.32,95.293,95.293,36112797.0
2005-09-22 01:39:00,95.293,95.331,95.293,95.313,39435612.0
2005-09-22 01:40:00,95.312,95.335,95.312,95.325,9833371.0
2005-09-22 01:41:00,95.325,95.355,95.32,95.33,186064018.0
2005-09-22 01:42:00,95.34,95.344,95.285,95.285,64099644.0
2005-09-22 01:43:00,95.33,95.337,95.3,95.3,117162609.0
2005-09-22 01:44:00,95.313,95.315,95.295,95.295,11406904.0
2005-09-22 01:45:00,95.287,95.288,95.245,95.245,10728638.0
2005-09-22 01:46:00,95.26,95.293,95.245,95.293,19125497.0
2005-09-22 01:47:00,95.29,95.293,95.227,95.268,36745699.0
2005-09-22 01:48:00,95.26,95.328,95.26,95.328,61796872.0
2005-09-22 01:49:00,95.335,95.335,95.265,95.265,10843886.0
2005-09-22 01:50:00,95.26,95.26,95.225,95.26,12298726.0
2005-09-22 01:51:00,95.245,95.268,95.225,95.268,91181904.0
2005-09-22 01:52:00,95.268,95.268,95.23,95.243,28822344.0
2005-09-22 01:53:00,95.25,95.26,95.21,95.215,167557025.0
2005-09-22 01:54:00,95.215,95.235,95.205,95.225,86637559.0
2005-09-22 01:55:00,95.215,95.23,95.205,95.23,47512605.0
2005-09-22 01:56:00,95.23,95.23,95.21,95.22,46438943.0
2005-09-22 01:57:00,95.225,95.26,95.225,95.26,203444767.0
2005-09-22 01:58:00,95.265,95.274,95.248,95.252,66310104.0
2005-09-22 01:59:00,95.257,95.26,95.248,95.26,44113729.0
2005-09-22 02:00:00,95.26,95.26,95.24,95.257,46499134.0
2005-09-22 02:01:00,95.252,95.274,95.252,95.265,68581701.0
2005-09-22 02:02:00,95.26,95.29,95.26,95.275,196527018.0
2005-09-22 02:03:00,95.27,95.325,95.26,95.3,43376557.0
2005-09-22 02:04:00,95.293,95.34,95.293,95.34,13530516.0
2005-09-22 02:05:00,95.355,95.365,95.328,95.335,92246125.0
2005-09-22 02:06:00,95.335,95.361,95.33,95.35,161922138.0
2005-09-22 02:07:00,95.36,95.36,95.33,95.33,2389686.0
2005-09-22 02:08:00,95.338,95.345,95.337,95.345,81072997.0
2005-09-22 02:09:00,95.34,95.34,95.325,95.325,5017266.0
2005-09-22 02:10:00,95.315,95.335,95.28,95.295,11029176.0
2005-09-22 02:11:00,95.288,95.315,95.288,95.3,58983366.0
2005-09-22 02:12:00,95.308,95.308,95.26,95.29,35907716.0
2005-09-22 02:13:00,95.283,95.283,95.265,95.27,19668343.0
2005-09-22 02:14:00,95.265,95.299,95.265,95.297,9834666.0
2005-09-22 02:15:00,95.295,95.313,95.289,95.313,11268305.0
2005-09-22 02:16:00,95.29,95.31,95.263,95.3,107203411.0
2005-09-22 02:17:00,95.255,95.305,95.255,95.3,66355740.0
2005-09-22 02:18:00,95.29,95.305,95.287,95.295,173680591.0
2005-09-22 02:19:00,95.295,95.3,95.292,95.292,9892728.0
2005-09-22 02:20:00,95.293,95.305,95.285,95.293,38246158.0
2005-09-22 02:21:00,95.293,95.345,95.293,95.33,39815653.0
2005-09-22 02:22:00,95.323,95.34,95.315,95.325,24136546.0
2005-09-22 02:23:00,95.315,95.322,95.305,95.32,39779159.0
2005-09-22 02:24:00,95.32,95.323,95.305,95.31,105220482.0
2005-09-22 02:25:00,95.31,95.335,95.31,95.335,20433169.0
2005-09-22 02:26:00,95.328,95.328,95.297,95.298,139692736.0
2005-09-22 02:27:00,95.295,95.299,95.28,95.29,48677874.0
2005-09-22 02:28:00,95.277,95.294,95.257,95.29,76546023.0
2005-09-22 02:29:00,95.285,95.296,95.27,95.285,33738139.0
2005-09-22 02:30:00,95.275,95.315,95.275,95.29,46419136.0
2005-09-22 02:31:00,95.31,95.345,95.3,95.32,59006808.0
2005-09-22 02:32:00,95.325,95.328,95.312,95.312,67744149.0
2005-09-22 02:33:00,95.325,95.335,95.305,95.335,42706676.0
2005-09-22 02:34:00,95.34,95.34,95.32,95.32,3247230.0
2005-09-22 02:35:00,95.32,95.35,95.295,95.35,45028822.0
2005-09-22 02:36:00,95.35,95.38,95.34,95.363,16215049.0
2005-09-22 02:37:00,95.355,95.379,95.35,95.365,229840606.0
2005-09-22 02:38:00,95.355,95.359,95.34,95.355,19155550.0
2005-09-22 02:39:00,95.355,95.375,95.35,95.375,9021634.0
2005-09-22 02:40:00,95.36,95.39,95.36,95.385,173095380.0
2005-09-22 02:41:00,95.385,95.385,95.371,95.38,129952459.0
2005-09-22 02:42:00,95.365,95.39,95.365,95.375,58516331.0
2005-09-22 02:43:00,95.368,95.445,95.368,95.445,125448991.0
2005-09-22 02:44:00,95.443,95.443,95.38,95.397,443851267.0
2005-09-22 02:45:00,95.42,95.438,95.4,95.405,46456805.0
2005-09-22 02:46:00,95.425,95.475,95.425,95.475,48216726.0
2005-09-22 02:47:00,95.473,95.48,95.443,95.48,14225680.0
2005-09-22 02:48:00,95.48,95.48,95.46,95.46,156645499.0
2005-09-22 02:49:00,95.465,95.465,95.435,95.46,25650683.0
2005-09-22 02:50:00,95.458,95.468,95.455,95.465,102286553.0
2005-09-22 02:51:00,95.48,95.49,95.46,95.46,11751941.0
2005-09-22 02:52:00,95.46,95.485,95.46,95.475,97240071.0
2005-09-22 02:53:00,95.47,95.49,95.47,95.49,8412072.0
2005-09-22 02:54:00,95.49,95.525,95.49,95.525,2334195.0
2005-09-22 02:55:00,95.54,95.545,95.495,95.53,51803634.0
2005-09-22 02:56:00,95.525,95.548,95.515,95.53,113980706.0
2005-09-22 02:57:00,95.525,95.545,95.491,95.515,217440517.0
2005-09-22 02:58:00,95.52,95.52,95.495,95.495,72388370.0
2005-09-22 02:59:00,95.49,95.52,95.49,95.51,86058016.0
2005-09-22 03:00:00,95.515,95.515,95.485,95.485,12622623.0
2005-09-22 03:01:00,95.48,95.496,95.48,95.482,30776762.0
2005-09-22 03:02:00,95.485,95.495,95.435,95.495,70505273.0
2005-09-22 03:03:00,95.475,95.507,95.472,95.472,158696343.0
2005-09-22 03:04:00,95.495,95.495,95.48,95.49,105051542.0
2005-09-22 03:05:00,95.475,95.5,95.475,95.493,107640268.0
2005-09-22 03:06:00,95.5,95.517,95.485,95.515,23861185.0
2005-09-22 03:07:00,95.525,95.525,95.48,95.49,50965591.0
2005-09-22 03:08:00,95.492,95.525,95.492,95.52,54500535.0
2005-09-22 03:09:00,95.505,95.53,95.503,95.53,22920788.0
2005-09-22 03:10:00,95.523,95.555,95.523,95.53,20811576.0
2005-09-22 03:11:00,95.535,95.612,95.525,95.612,63398054.0
2005-09-22 03:12:00,95.602,95.627,95.595,95.627,8735738.0
2005-09-22 03:13:00,95.62,95.629,95.613,95.615,84994759.0
2005-09-22 03:14:00,95.59,95.615,95.57,95.615,33392515.0
2005-09-22 03:15:00,95.615,95.624,95.595,95.62,55058191.0
2005-09-22 03:16:00,95.612,95.613,95.59,95.592,86192580.0
2005-09-22 03:17:00,95.59,95.608,95.59,95.59,62272487.0
2005-09-22 03:20:00,95.6,95.632,95.6,95.605,75353378.0
2005-09-22 03:21:00,95.6,95.625,95.592,95.603,30364714.0
2005-09-22 03:22:00,95.595,95.615,95.585,95.585,83855871.0
2005-09-22 03:23:00,95.593,95.61,95.593,95.595,45073907.0
2005-09-22 03:24:00,95.6,95.6,95.583,95.585,147456297.0
2005-09-22 03:25:00,95.59,95.59,95.57,95.57,39123809.0
2005-09-22 03:26:00,95.575,95.59,95.56,95.575,60613549.0
2005-09-22 03:27:00,95.578,95.59,95.525,95.59,86467736.0
2005-09-22 03:28:00,95.583,95.6,95.565,95.58,30190512.0
2005-09-22 03:29:00,95.563,95.58,95.555,95.58,90265999.0
2005-09-22 03:31:00,95.59,95.59,95.538,95.538,116178338.0
2005-09-22 03:32:00,95.53,95.542,95.525,95.525,38859548.0
2005-09-22 03:33:00,95.537,95.537,95.513,95.525,68060906.0
2005-09-22 03:34:00,95.53,95.53,95.495,95.495,16927176.0
2005-09-22 03:35:00,95.505,95.52,95.505,95.52,33208956.0
2005-09-22 03:36:00,95.52,95.55,95.52,95.55,17546149.0
2005-09-22 03:37:00,95.55,95.565,95.55,95.55,147671913.0
2005-09-22 03:38:00,95.565,95.595,95.565,95.585,114368837.0
2005-09-22 03:39:00,95.585,95.62,95.585,95.595,95720117.0
2005-09-22 03:40:00,95.595,95.595,95.557,95.557,8440583.0
2005-09-22 03:41:00,95.555,95.562,95.55,95.555,12260634.0
2005-09-22 03:42:00,95.54,95.555,95.54,95.555,21579827.0
2005-09-22 03:43:00,95.55,95.56,95.55,95.555,12893885.0
2005-09-22 03:44:00,95.55,95.55,95.542,95.542,12075070.0
2005-09-22 03:45:00,95.555,95.563,95.535,95.563,41506018.0
2005-09-22 03:46:00,95.562,95.562,95.55,95.55,420557885.0
2005-09-22 03:47:00,95.565,95.565,95.535,95.555,93289224.0
2005-09-22 03:48:00,95.55,95.55,95.54,95.54,217422839.0
2005-09-22 03:49:00,95.55,95.56,95.55,95.555,27354888.0
2005-09-22 03:50:00,95.56,95.583,95.56,95.58,30955274.0
2005-09-22 03:51:00,95.573,95.583,95.573,95.583,60715554.0
2005-09-22 03:52:00,95.583,95.609,95.583,95.6,10074307.0
2005-09-22 03:53:00,95.605,95.65,95.605,95.635,17710095.0
2005-09-22 03:54:00,95.64,95.641,95.617,95.63,17767956.0
2005-09-22 03:55:00,95.64,95.64,95.605,95.623,10406439.0
2005-09-22 03:56:00,95.62,95.645,95.618,95.645,128742857.0
2005-09-22 03:57:00,95.64,95.64,95.605,95.62,56338381.0
2005-09-22 03:58:00,95.62,95.625,95.605,95.605,59404827.0
2005-09-22 03:59:00,95.61,95.637,95.61,95.625,62532893.0
2005-09-22 04:00:00,95.63,95.63,95.605,95.605,107781203.0
2005-09-22 04:01:00,95.6,95.6,95.57,95.58,136121498.0
2005-09-22 04:02:00,95.565,95.585,95.553,95.553,23501422.0
2005-09-22 04:03:00,95.56,95.595,95.535,95.595,693401715.0
2005-09-22 04:04:00,95.605,95.61,95.57,95.61,9915605.0
2005-09-22 04:05:00,95.61,95.61,95.61,95.61,9906472.0
2005-09-22 04:06:00,95.615,95.66,95.615,95.64,215581813.0
2005-09-22 04:07:00,95.622,95.67,95.622,95.63,20687472.0
2005-09-22 04:08:00,95.62,95.647,95.62,95.62,53166597.0
2005-09-22 04:09:00,95.62,95.644,95.62,95.632,96489471.0
2005-09-22 04:10:00,95.633,95.633,95.595,95.615,37696770.0
2005-09-22 04:11:00,95.605,95.635,95.595,95.62,54674329.0
2005-09-22 04:12:00,95.63,95.66,95.61,95.61,24708716.0
2005-09-22 04:13:00,95.603,95.625,95.595,95.615,243444691.0
2005-09-22 04:14:00,95.625,95.625,95.583,95.597,75547086.0
2005-09-22 04:15:00,95.595,95.595,95.552,95.57,177062528.0
2005-09-22 04:16:00,95.585,95.595,95.56,95.56,37403996.0
2005-09-22 04:17:00,95.562,95.575,95.55,95.575,61506216.0
2005-09-22 04:18:00,95.575,95.615,95.575,95.615,10170022.0
2005-09-22 04:19:00,95.603,95.629,95.603,95.61,50873338.0
2005-09-22 04:20:00,95.612,95.625,95.612,95.612,16175015.0
2005-09-22 04:21:00,95.62,95.63,95.605,95.61,62509375.0
2005-09-22 04:22:00,95.62,95.635,95.571,95.625,37594475.0
2005-09-22 04:23:00,95.62,95.65,95.62,95.65,64521564.0
2005-09-22 04:24:00,95.642,95.651,95.605,95.615,13346310.0
2005-09-22 04:25:00,95.62,95.62,95.593,95.595,82662520.0
2005-09-22 04:26:00,95.58,95.595,95.56,95.565,83094639.0
2005-09-22 04:27:00,95.585,95.585,95.545,95.565,34736674.0
2005-09-22 04:28:00,95.56,95.585,95.55,95.56,12902947.0
2005-09-22 04:29:00,95.56,95.578,95.56,95.563,63861463.0
2005-09-22 04:30:00,95.557,95.571,95.557,95.56,20437212.0
2005-09-22 04:31:00,95.555,95.602,95.555,95.602,62827241.0
2005-09-22 04:32:00,95.61,95.61,95.58,95.6,87002654.0
2005-09-22 04:33:00,95.6,95.613,95.6,95.6,62594808.0
2005-09-22 04:34:00,95.585,95.605,95.555,95.565,199664670.0
2005-09-22 04:35:00,95.58,95.58,95.535,95.535,100162953.0
2005-09-22 04:36:00,95.545,95.565,95.545,95.565,106788441.0
2005-09-22 04:37:00,95.565,95.58,95.545,95.545,19078428.0
2005-09-22 04:38:00,95.55,95.562,95.523,95.555,56963195.0
2005-09-22 04:39:00,95.535,95.555,95.525,95.555,75089549.0
2005-09-22 04:40:00,95.55,95.565,95.548,95.563,19539184.0
2005-09-22 04:41:00,95.563,95.579,95.545,95.575,93051256.0
2005-09-22 04:42:00,95.57,95.57,95.558,95.558,62645394.0
2005-09-22 04:43:00,95.552,95.582,95.552,95.577,9460872.0
2005-09-22 04:44:00,95.593,95.611,95.592,95.593,9929716.0
2005-09-22 04:45:00,95.6,95.6,95.58,95.58,7893327.0
2005-09-22 04:46:00,95.555,95.605,95.555,95.598,86333189.0
2005-09-22 04:47:00,95.6,95.63,95.6,95.63,179058510.0
2005-09-22 04:48:00,95.645,95.645,95.612,95.612,3731372.0
2005-09-22 04:49:00,95.61,95.642,95.59,95.62,24731576.0
2005-09-22 04:50:00,95.625,95.64,95.62,95.64,55274140.0
2005-09-22 04:51:00,95.64,95.651,95.64,95.645,22259278.0
2005-09-22 04:52:00,95.635,95.655,95.63,95.655,85977373.0
2005-09-22 04:53:00,95.635,95.645,95.635,95.64,13136793.0
2005-09-22 04:54:00,95.645,95.645,95.603,95.645,140771615.0
2005-09-22 04:55:00,95.647,95.658,95.647,95.655,53666435.0
2005-09-22 04:56:00,95.65,95.67,95.645,95.67,82692374.0
2005-09-22 04:57:00,95.665,95.671,95.64,95.66,72534373.0
2005-09-22 04:58:00,95.66,95.66,95.626,95.66,81135302.0
2005-09-22 04:59:00,95.653,95.653,95.625,95.643,26552676.0
2005-09-22 05:00:00,95.66,95.66,95.625,95.632,96602268.0
2005-09-22 05:01:00,95.645,95.66,95.645,95.653,70366046.0
2005-09-22 05:02:00,95.652,95.665,95.615,95.615,37521949.0
2005-09-22 05:03:00,95.653,95.653,95.62,95.64,19991507.0
2005-09-22 05:04:00,95.65,95.65,95.61,95.63,23306114.0
2005-09-22 05:05:00,95.622,95.635,95.605,95.625,82387917.0
2005-09-22 05:06:00,95.613,95.65,95.613,95.65,130760764.0
2005-09-22 05:07:00,95.64,95.644,95.63,95.642,123141016.0
2005-09-22 05:08:00,95.645,95.645,95.607,95.607,19894235.0
2005-09-22 05:09:00,95.6,95.61,95.6,95.608,134042380.0
2005-09-22 05:10:00,95.6,95.608,95.59,95.59,55543164.0
2005-09-22 05:11:00,95.6,95.61,95.587,95.605,9288075.0
2005-09-22 05:12:00,95.59,95.61,95.59,95.6,47904233.0
2005-09-22 05:13:00,95.59,95.613,95.59,95.61,32619229.0
2005-09-22 05:14:00,95.605,95.62,95.583,95.605,55076745.0
2005-09-22 05:15:00,95.612,95.612,95.605,95.605,27177565.0
2005-09-22 05:16:00,95.605,95.605,95.595,95.595,35643548.0
2005-09-22 05:17:00,95.59,95.607,95.59,95.592,35158484.0
2005-09-22 05:18:00,95.6,95.605,95.58,95.58,178896227.0
2005-09-22 05:19:00,95.593,95.623,95.575,95.61,16954487.0
2005-09-22 05:20:00,95.613,95.63,95.613,95.63,30311661.0
2005-09-22 05:21:00,95.625,95.64,95.613,95.613,47975924.0
2005-09-22 05:22:00,95.62,95.632,95.619,95.632,60951308.0
2005-09-22 05:23:00,95.635,95.655,95.635,95.655,2349320.0
2005-09-22 05:24:00,95.647,95.647,95.575,95.575,153355735.0
2005-09-22 05:25:00,95.61,95.635,95.61,95.635,50287899.0
2005-09-22 05:26:00,95.645,95.665,95.627,95.665,73872863.0
2005-09-22 05:27:00,95.668,95.668,95.643,95.653,114876610.0
2005-09-22 05:28:00,95.645,95.659,95.645,95.645,47169654.0
2005-09-22 05:29:00,95.65,95.65,95.645,95.65,204239565.0
2005-09-22 05:30:00,95.64,95.648,95.64,95.648,99578137.0
2005-09-22 05:31:00,95.645,95.65,95.632,95.65,63340427.0
2005-09-22 05:32:00,95.64,95.64,95.64,95.64,21993939.0
2005-09-22 05:33:00,95.64,95.643,95.62,95.637,103348023.0
2005-09-22 05:34:00,95.632,95.65,95.625,95.625,159921366.0
2005-09-22 05:35:00,95.623,95.623,95.623,95.623,588542.0
2005-09-22 05:36:00,95.63,95.645,95.63,95.633,20693398.0
2005-09-22 05:37:00,95.63,95.64,95.63,95.64,189823831.0
2005-09-22 05:38:00,95.635,95.645,95.63,95.635,27710886.0
2005-09-22 05:39:00,95.645,95.645,95.63,95.635,94999612.0
2005-09-22 05:40:00,95.638,95.645,95.625,95.625,111610232.0
2005-09-22 05:41:00,95.632,95.664,95.632,95.645,30506958.0
2005-09-22 05:42:00,95.65,95.652,95.633,95.65,7412040.0
2005-09-22 05:43:00,95.64,95.655,95.64,95.64,37366836.0
2005-09-22 05:44:00,95.643,95.67,95.643,95.67,51152387.0
2005-09-22 05:45:00,95.66,95.66,95.645,95.645,46644954.0
2005-09-22 05:46:00,95.65,95.65,95.64,95.648,82944811.0
2005-09-22 05:47:00,95.642,95.65,95.64,95.65,242620637.0
2005-09-22 05:48:00,95.645,95.645,95.63,95.63,28821301.0
2005-09-22 05:49:00,95.617,95.633,95.617,95.63,83275367.0
2005-09-22 05:50:00,95.643,95.643,95.619,95.62,27626458.0
2005-09-22 05:51:00,95.63,95.63,95.6,95.615,107227652.0
2005-09-22 05:52:00,95.612,95.622,95.61,95.62,29257735.0
2005-09-22 05:53:00,95.61,95.622,95.61,95.615,31759831.0
2005-09-22 05:54:00,95.635,95.635,95.622,95.622,3137109.0
2005-09-22 05:55:00,95.615,95.63,95.615,95.615,135255645.0
2005-09-22 05:56:00,95.627,95.633,95.606,95.625,322457606.0
2005-09-22 05:57:00,95.627,95.643,95.627,95.64,54009835.0
2005-09-22 05:58:00,95.635,95.645,95.635,95.64,108887191.0
2005-09-22 05:59:00,95.65,95.65,95.597,95.64,163224836.0
2005-09-22 06:00:00,95.64,95.64,95.635,95.638,33742426.0
2005-09-22 06:01:00,95.645,95.655,95.626,95.628,94965888.0
2005-09-22 06:02:00,95.63,95.63,95.605,95.61,29008485.0
2005-09-22 06:03:00,95.62,95.623,95.605,95.61,82876910.0
2005-09-22 06:04:00,95.61,95.65,95.608,95.635,26679411.0
2005-09-22 06:05:00,95.625,95.655,95.625,95.655,59751867.0
2005-09-22 06:06:00,95.65,95.655,95.62,95.655,54418806.0
2005-09-22 06:07:00,95.655,95.655,95.6,95.6,350686896.0
2005-09-22 06:08:00,95.6,95.603,95.6,95.603,3057448.0
2005-09-22 06:09:00,95.61,95.618,95.607,95.615,84474536.0
2005-09-22 06:10:00,95.625,95.63,95.613,95.613,15445842.0
2005-09-22 06:11:00,95.62,95.62,95.593,95.615,7835684.0
2005-09-22 06:12:00,95.605,95.63,95.605,95.62,19244074.0
2005-09-22 06:13:00,95.615,95.633,95.615,95.633,77999728.0
2005-09-22 06:14:00,95.645,95.671,95.605,95.645,25260220.0
2005-09-22 06:15:00,95.635,95.645,95.61,95.61,55267372.0
2005-09-22 06:16:00,95.597,95.609,95.583,95.583,138263380.0
2005-09-22 06:17:00,95.595,95.595,95.568,95.585,75286127.0
2005-09-22 06:18:00,95.595,95.615,95.595,95.6,3381733.0
2005-09-22 06:19:00,95.605,95.655,95.605,95.633,126943855.0
2005-09-22 06:20:00,95.64,95.66,95.64,95.643,85551670.0
2005-09-22 06:21:00,95.645,95.645,95.63,95.63,102978329.0
2005-09-22 06:22:00,95.625,95.635,95.62,95.63,65345029.0
2005-09-22 06:23:00,95.62,95.63,95.595,95.63,132405470.0
2005-09-22 06:24:00,95.625,95.625,95.592,95.61,10966947.0
2005-09-22 06:25:00,95.615,95.625,95.6,95.61,128218070.0
2005-09-22 06:26:00,95.61,95.623,95.564,95.595,105330995.0
2005-09-22 06:27:00,95.605,95.625,95.595,95.625,38096926.0
2005-09-22 06:28:00,95.615,95.628,95.615,95.615,4070478.0
2005-09-22 06:29:00,95.6,95.604,95.565,95.565,261680554.0
2005-09-22 06:30:00,95.567,95.57,95.55,95.57,26606723.0
2005-09-22 06:31:00,95.575,95.596,95.575,95.585,166639864.0
2005-09-22 06:32:00,95.578,95.578,95.561,95.57,248820043.0
2005-09-22 06:33:00,95.562,95.572,95.559,95.57,83162849.0
2005-09-22 06:34:00,95.56,95.578,95.56,95.575,75217218.0
2005-09-22 06:35:00,95.575,95.577,95.535,95.535,25407807.0
2005-09-22 06:36:00,95.57,95.648,95.57,95.648,259286795.0
2005-09-22 06:37:00,95.65,95.665,95.613,95.625,82018523.0
2005-09-22 06:38:00,95.625,95.635,95.62,95.628,35077965.0
2005-09-22 06:39:00,95.635,95.635,95.62,95.62,105220643.0
2005-09-22 06:40:00,95.612,95.625,95.612,95.62,5100010.0
2005-09-22 06:41:00,95.625,95.635,95.62,95.62,8184125.0
2005-09-22 06:42:00,95.615,95.62,95.612,95.62,100866415.0
2005-09-22 06:43:00,95.615,95.67,95.615,95.63,97544981.0
2005-09-22 06:44:00,95.633,95.646,95.62,95.62,359110075.0
2005-09-22 06:45:00,95.615,95.625,95.609,95.62,10193883.0
2005-09-22 06:46:00,95.615,95.64,95.615,95.64,36351048.0
2005-09-22 06:47:00,95.635,95.642,95.63,95.64,64151195.0
2005-09-22 06:48:00,95.64,95.655,95.615,95.615,52354533.0
2005-09-22 06:49:00,95.613,95.64,95.613,95.64,24496455.0
2005-09-22 06:50:00,95.64,95.64,95.57,95.612,28582177.0
2005-09-22 06:51:00,95.61,95.619,95.61,95.613,66346187.0
2005-09-22 06:52:00,95.61,95.613,95.58,95.61,128528698.0
2005-09-22 06:53:00,95.62,95.635,95.602,95.615,63248168.0
2005-09-22 06:54:00,95.625,95.625,95.6,95.625,85828733.0
2005-09-22 06:55:00,95.63,95.65,95.6,95.6,48273818.0
2005-09-22 06:56:00,95.615,95.615,95.56,95.56,60232449.0
2005-09-22 06:57:00,95.555,95.58,95.555,95.567,20752504.0
2005-09-22 06:58:00,95.555,95.582,95.555,95.572,146630547.0
2005-09-22 06:59:00,95.59,95.595,95.58,95.595,235594382.0
2005-09-22 07:00:00,95.58,95.58,95.562,95.565,13387790.0
2005-09-22 07:01:00,95.57,95.615,95.57,95.615,261594234.0
2005-09-22 07:02:00,95.6,95.61,95.593,95.61,16772976.0
2005-09-22 07:03:00,95.61,95.622,95.6,95.615,72012109.0
2005-09-22 07:04:00,95.6,95.602,95.58,95.595,96873144.0
2005-09-22 07:05:00,95.593,95.605,95.585,95.595,50709414.0
2005-09-22 07:06:00,95.595,95.625,95.591,95.603,126918943.0
2005-09-22 07:07:00,95.605,95.605,95.562,95.597,62562556.0
2005-09-22 07:08:00,95.595,95.595,95.555,95.57,43888694.0
2005-09-22 07:09:00,95.578,95.585,95.575,95.575,44359117.0
2005-09-22 07:10:00,95.562,95.58,95.561,95.58,128353021.0
2005-09-22 07:11:00,95.575,95.593,95.555,95.555,31279084.0
2005-09-22 07:12:00,95.57,95.57,95.557,95.557,106293746.0
2005-09-22 07:13:00,95.56,95.595,95.56,95.582,50336864.0
2005-09-22 07:14:00,95.59,95.59,95.565,95.59,246387380.0
2005-09-22 07:15:00,95.58,95.6,95.575,95.597,662453510.0
2005-09-22 07:16:00,95.615,95.635,95.563,95.595,132193826.0
2005-09-22 07:17:00,95.595,95.61,95.585,95.595,43637066.0
2005-09-22 07:18:00,95.595,95.613,95.59,95.59,662041259.0
2005-09-22 07:19:00,95.585,95.598,95.555,95.585,85894469.0
2005-09-22 07:20:00,95.59,95.61,95.59,95.605,363960972.0
2005-09-22 07:21:00,95.592,95.603,95.592,95.592,73955322.0
2005-09-22 07:22:00,95.595,95.63,95.595,95.62,35280751.0
2005-09-22 07:23:00,95.61,95.625,95.605,95.61,136869138.0
2005-09-22 07:24:00,95.603,95.627,95.564,95.612,26343030.0
2005-09-22 07:25:00,95.62,95.62,95.6,95.613,80730773.0
2005-09-22 07:26:00,95.613,95.628,95.613,95.615,54922528.0
2005-09-22 07:27:00,95.615,95.633,95.603,95.603,62307929.0
2005-09-22 07:28:00,95.608,95.608,95.587,95.59,169732068.0
2005-09-22 07:29:00,95.605,95.605,95.58,95.585,52976770.0
2005-09-22 07:30:00,95.59,95.605,95.559,95.605,194201995.0
2005-09-22 07:31:00,95.607,95.608,95.582,95.605,27673054.0
2005-09-22 07:32:00,95.605,95.623,95.605,95.615,123205207.0
2005-09-22 07:33:00,95.607,95.619,95.607,95.615,58331372.0
2005-09-22 07:34:00,95.62,95.624,95.608,95.615,12077799.0
2005-09-22 07:35:00,95.615,95.618,95.605,95.605,24186337.0
2005-09-22 07:36:00,95.593,95.617,95.589,95.59,469632585.0
2005-09-22 07:37:00,95.593,95.612,95.593,95.605,13235258.0
2005-09-22 07:38:00,95.595,95.598,95.565,95.595,11398021.0
2005-09-22 07:39:00,95.585,95.593,95.585,95.593,21954116.0
2005-09-22 07:40:00,95.597,95.605,95.585,95.598,77373755.0
2005-09-22 07:41:00,95.61,95.615,95.597,95.6,154751457.0
2005-09-22 07:42:00,95.59,95.606,95.58,95.58,39520318.0
2005-09-22 07:43:00,95.565,95.59,95.562,95.573,76934070.0
2005-09-22 07:44:00,95.572,95.59,95.571,95.59,23665445.0
2005-09-22 07:45:00,95.603,95.62,95.596,95.62,36972021.0
2005-09-22 07:46:00,95.625,95.637,95.605,95.605,52480483.0
2005-09-22 07:47:00,95.605,95.605,95.57,95.57,55504627.0
2005-09-22 07:48:00,95.56,95.595,95.56,95.595,38943875.0
2005-09-22 07:49:00,95.583,95.595,95.583,95.595,22918552.0
2005-09-22 07:50:00,95.605,95.62,95.6,95.6,188508559.0
2005-09-22 07:51:00,95.595,95.63,95.595,95.625,6878270.0
2005-09-22 07:52:00,95.615,95.63,95.613,95.63,534345391.0
2005-09-22 07:53:00,95.633,95.633,95.606,95.615,96972292.0
2005-09-22 07:54:00,95.605,95.63,95.605,95.615,30264158.0
2005-09-22 07:55:00,95.6,95.6,95.56,95.58,139236635.0
2005-09-22 07:56:00,95.59,95.6,95.56,95.575,47133607.0
2005-09-22 07:57:00,95.58,95.58,95.562,95.58,88935112.0
2005-09-22 07:58:00,95.595,95.602,95.57,95.585,70139496.0
2005-09-22 07:59:00,95.56,95.585,95.56,95.585,69719966.0
2005-09-22 08:00:00,95.575,95.583,95.525,95.553,118751991.0
2005-09-22 08:01:00,95.532,95.545,95.515,95.533,65397303.0
2005-09-22 08:02:00,95.545,95.545,95.528,95.545,146658769.0
2005-09-22 08:03:00,95.555,95.555,95.525,95.53,69280119.0
2005-09-22 08:04:00,95.525,95.54,95.5,95.5,39493379.0
2005-09-22 08:05:00,95.51,95.517,95.47,95.517,17786069.0
2005-09-22 08:06:00,95.515,95.527,95.5,95.5,112122534.0
2005-09-22 08:07:00,95.498,95.507,95.482,95.482,146268314.0
2005-09-22 08:08:00,95.487,95.517,95.478,95.48,37865735.0
2005-09-22 08:09:00,95.485,95.493,95.48,95.493,194061180.0
2005-09-22 08:10:00,95.51,95.52,95.468,95.478,65091580.0
2005-09-22 08:11:00,95.472,95.485,95.442,95.465,48081660.0
2005-09-22 08:12:00,95.455,95.465,95.44,95.452,36382320.0
2005-09-22 08:13:00,95.453,95.455,95.445,95.445,14143635.0
2005-09-22 08:14:00,95.445,95.48,95.445,95.48,13298389.0
2005-09-22 08:15:00,95.475,95.481,95.462,95.473,69495715.0
2005-09-22 08:16:00,95.485,95.486,95.465,95.465,21911540.0
2005-09-22 08:17:00,95.46,95.49,95.46,95.475,151106311.0
2005-09-22 08:18:00,95.47,95.48,95.46,95.475,91960294.0
2005-09-22 08:19:00,95.48,95.485,95.46,95.485,78512952.0
2005-09-22 08:20:00,95.48,95.48,95.46,95.465,120463284.0
2005-09-22 08:21:00,95.475,95.475,95.45,95.47,46360649.0
2005-09-22 08:22:00,95.465,95.465,95.455,95.458,77591711.0
2005-09-22 08:23:00,95.46,95.48,95.435,95.435,178417845.0
2005-09-22 08:24:00,95.475,95.478,95.45,95.45,146787455.0
2005-09-22 08:25:00,95.46,95.46,95.44,95.44,161422462.0
2005-09-22 08:26:00,95.45,95.465,95.415,95.452,49793934.0
2005-09-22 08:27:00,95.457,95.46,95.45,95.455,76500273.0
2005-09-22 08:28:00,95.45,95.47,95.45,95.465,11693783.0
2005-09-22 08:29:00,95.465,95.465,95.44,95.44,71232644.0
2005-09-22 08:30:00,95.43,95.451,95.43,95.43,80886490.0
2005-09-22 08:31:00,95.44,95.46,95.405,95.45,474978797.0
2005-09-22 08:32:00,95.445,95.461,95.432,95.432,82389466.0
2005-09-22 08:33:00,95.44,95.465,95.425,95.465,26421890.0
2005-09-22 08:34:00,95.465,95.473,95.458,95.46,207971893.0
2005-09-22 08:35:00,95.452,95.47,95.452,95.47,141043380.0
2005-09-22 08:36:00,95.47,95.481,95.45,95.45,68068866.0
2005-09-22 08:37:00,95.465,95.52,95.465,95.47,10614689.0
2005-09-22 08:38:00,95.47,95.492,95.47,95.475,230929355.0
2005-09-22 08:39:00,95.495,95.501,95.485,95.485,195286598.0
2005-09-22 08:40:00,95.5,95.505,95.482,95.505,90806783.0
2005-09-22 08:41:00,95.5,95.504,95.495,95.495,49229536.0
2005-09-22 08:42:00,95.497,95.51,95.485,95.49,177012861.0
2005-09-22 08:43:00,95.493,95.493,95.465,95.483,83292451.0
2005-09-22 08:44:00,95.485,95.495,95.45,95.495,43873454.0
2005-09-22 08:45:00,95.495,95.51,95.46,95.49,27759302.0
2005-09-22 08:46:00,95.485,95.506,95.45,95.45,68159892.0
2005-09-22 08:47:00,95.442,95.461,95.433,95.437,57355614.0
2005-09-22 08:48:00,95.442,95.465,95.441,95.465,13579583.0
2005-09-22 08:49:00,95.455,95.465,95.455,95.46,165054185.0
2005-09-22 08:50:00,95.455,95.456,95.448,95.45,42625394.0
2005-09-22 08:51:00,95.44,95.44,95.403,95.403,16562090.0
2005-09-22 08:52:00,95.41,95.455,95.383,95.422,56749379.0
2005-09-22 08:53:00,95.43,95.445,95.39,95.42,113720042.0
2005-09-22 08:54:00,95.433,95.433,95.39,95.395,18229732.0
2005-09-22 08:55:00,95.38,95.398,95.376,95.395,55606185.0
2005-09-22 08:56:00,95.4,95.425,95.4,95.4,19192568.0
2005-09-22 08:57:00,95.4,95.435,95.4,95.435,78318317.0
2005-09-22 08:58:00,95.43,95.455,95.43,95.435,16692662.0
2005-09-22 08:59:00,95.443,95.444,95.43,95.43,88386678.0
2005-09-22 09:00:00,95.45,95.485,95.445,95.485,111172484.0
2005-09-22 09:01:00,95.48,95.48,95.41,95.455,139159713.0
2005-09-22 09:02:00,95.445,95.49,95.445,95.45,75832777.0
2005-09-22 09:03:00,95.452,95.482,95.452,95.46,21851349.0
2005-09-22 09:04:00,95.46,95.48,95.445,95.463,110258603.0
2005-09-22 09:05:00,95.465,95.465,95.38,95.425,106668679.0
2005-09-22 09:06:00,95.425,95.436,95.425,95.43,98384958.0
2005-09-22 09:07:00,95.415,95.415,95.387,95.41,73740166.0
2005-09-22 09:08:00,95.41,95.42,95.395,95.42,29183233.0
2005-09-22 09:09:00,95.413,95.43,95.411,95.43,143397443.0
2005-09-22 09:10:00,95.423,95.423,95.375,95.4,15981483.0
2005-09-22 09:11:00,95.39,95.41,95.38,95.38,19987014.0
2005-09-22 09:12:00,95.375,95.42,95.375,95.39,61991931.0
2005-09-22 09:13:00,95.39,95.39,95.325,95.345,47288694.0
2005-09-22 09:14:00,95.34,95.355,95.315,95.315,50355290.0
2005-09-22 09:15:00,95.285,95.333,95.285,95.33,10932070.0
2005-09-22 09:16:00,95.335,95.34,95.327,95.335,64017652.0
2005-09-22 09:17:00,95.32,95.385,95.32,95.385,74556363.0
2005-09-22 09:18:00,95.39,95.405,95.37,95.4,8915375.0
2005-09-22 09:19:00,95.41,95.415,95.38,95.405,513103167.0
2005-09-22 09:20:00,95.405,95.425,95.353,95.353,65431526.0
2005-09-22 09:21:00,95.352,95.385,95.347,95.35,60778814.0
2005-09-22 09:22:00,95.345,95.345,95.32,95.32,79783180.0
2005-09-22 09:23:00,95.325,95.325,95.31,95.32,29756866.0
2005-09-22 09:24:00,95.325,95.332,95.325,95.33,81951332.0
2005-09-22 09:25:00,95.328,95.343,95.305,95.32,117575826.0
2005-09-22 09:26:00,95.32,95.345,95.32,95.345,227625430.0
2005-09-22 09:27:00,95.355,95.37,95.33,95.37,41491411.0
2005-09-22 09:28:00,95.375,95.375,95.345,95.345,24002920.0
2005-09-22 09:29:00,95.355,95.357,95.342,95.357,50936541.0
2005-09-22 09:30:00,95.345,95.36,95.337,95.36,208848444.0
2005-09-22 09:31:00,95.353,95.38,95.34,95.38,40179605.0
2005-09-22 09:32:00,95.385,95.385,95.362,95.363,8159393.0
2005-09-22 09:33:00,95.37,95.37,95.353,95.365,131483873.0
2005-09-22 09:34:00,95.36,95.368,95.35,95.36,18944282.0
2005-09-22 09:35:00,95.35,95.357,95.35,95.353,66816410.0
2005-09-22 09:36:00,95.36,95.36,95.345,95.352,101169791.0
2005-09-22 09:37:00,95.365,95.365,95.329,95.333,14110503.0
2005-09-22 09:38:00,95.34,95.38,95.335,95.37,171408209.0
2005-09-22 09:39:00,95.365,95.371,95.357,95.36,103100352.0
2005-09-22 09:40:00,95.355,95.355,95.317,95.345,149925980.0
2005-09-22 09:41:00,95.352,95.352,95.328,95.328,65264305.0
2005-09-22 09:42:00,95.32,95.342,95.3,95.333,34906603.0
2005-09-22 09:43:00,95.332,95.34,95.322,95.322,14891439.0
2005-09-22 09:44:00,95.335,95.35,95.32,95.34,159875879.0
2005-09-22 09:45:00,95.33,95.345,95.33,95.345,81763665.0
2005-09-22 09:46:00,95.335,95.365,95.315,95.365,97727390.0
2005-09-22 09:47:00,95.36,95.36,95.325,95.35,54332501.0
2005-09-22 09:48:00,95.35,95.41,95.35,95.4,31507071.0
2005-09-22 09:49:00,95.4,95.41,95.373,95.393,377739470.0
2005-09-22 09:50:00,95.395,95.5,95.395,95.48,590731224.0
2005-09-22 09:51:00,95.465,95.55,95.465,95.513,97110746.0
2005-09-22 09:52:00,95.515,95.515,95.475,95.48,55958323.0
2005-09-22 09:53:00,95.47,95.475,95.44,95.44,71363918.0
2005-09-22 09:54:00,95.43,95.495,95.43,95.475,143109117.0
2005-09-22 09:55:00,95.485,95.486,95.46,95.46,89861553.0
2005-09-22 09:56:00,95.465,95.48,95.435,95.455,625168482.0
2005-09-22 09:57:00,95.44,95.465,95.43,95.465,143636374.0
2005-09-22 09:58:00,95.46,95.472,95.442,95.45,175427104.0
2005-09-22 09:59:00,95.46,95.46,95.382,95.403,116942339.0
2005-09-22 10:00:00,95.4,95.42,95.39,95.395,86873432.0
2005-09-22 10:01:00,95.415,95.415,95.38,95.41,15633037.0
2005-09-22 10:02:00,95.42,95.42,95.375,95.385,332694766.0
2005-09-22 10:03:00,95.383,95.39,95.383,95.39,12109225.0
2005-09-22 10:04:00,95.385,95.405,95.375,95.405,72324725.0
2005-09-22 10:05:00,95.395,95.405,95.39,95.405,44314247.0
2005-09-22 10:06:00,95.393,95.42,95.393,95.4,34708911.0
2005-09-22 10:07:00,95.405,95.416,95.405,95.407,86327226.0
2005-09-22 10:08:00,95.397,95.45,95.397,95.45,60993720.0
2005-09-22 10:09:00,95.427,95.46,95.413,95.44,136175024.0
2005-09-22 10:10:00,95.45,95.462,95.42,95.42,74467575.0
2005-09-22 10:11:00,95.415,95.425,95.39,95.39,87445144.0
2005-09-22 10:12:00,95.395,95.422,95.395,95.422,104125668.0
2005-09-22 10:13:00,95.435,95.435,95.418,95.435,98372880.0
2005-09-22 10:14:00,95.438,95.438,95.423,95.423,200049304.0
2005-09-22 10:15:00,95.42,95.488,95.42,95.48,100797523.0
2005-09-22 10:16:00,95.48,95.49,95.453,95.465,36575939.0
2005-09-22 10:17:00,95.47,95.485,95.453,95.453,23578882.0
2005-09-22 10:18:00,95.45,95.476,95.443,95.465,13474003.0
2005-09-22 10:19:00,95.463,95.464,95.445,95.445,105203303.0
2005-09-22 10:20:00,95.45,95.46,95.435,95.46,132852351.0
2005-09-22 10:21:00,95.465,95.465,95.405,95.465,51837910.0
2005-09-22 10:22:00,95.475,95.505,95.475,95.505,83406882.0
2005-09-22 10:23:00,95.515,95.52,95.465,95.515,64179337.0
2005-09-22 10:24:00,95.505,95.525,95.495,95.512,85801412.0
2005-09-22 10:25:00,95.517,95.517,95.49,95.515,39515060.0
2005-09-22 10:26:00,95.505,95.53,95.5,95.53,56319915.0
2005-09-22 10:27:00,95.535,95.541,95.52,95.535,93532760.0
2005-09-22 10:28:00,95.535,95.572,95.53,95.572,581048226.0
2005-09-22 10:29:00,95.575,95.58,95.545,95.545,255693688.0
2005-09-22 10:30:00,95.532,95.543,95.47,95.48,31806158.0
2005-09-22 10:31:00,95.46,95.495,95.46,95.495,144635864.0
2005-09-22 10:32:00,95.49,95.515,95.489,95.5,103029742.0
2005-09-22 10:33:00,95.485,95.514,95.47,95.475,53710491.0
2005-09-22 10:34:00,95.485,95.51,95.47,95.51,7836099.0
2005-09-22 10:35:00,95.5,95.5,95.47,95.47,76864326.0
2005-09-22 10:36:00,95.475,95.49,95.459,95.46,205037561.0
2005-09-22 10:37:00,95.46,95.48,95.46,95.48,15473760.0
2005-09-22 10:38:00,95.48,95.48,95.46,95.475,67243853.0
2005-09-22 10:39:00,95.455,95.47,95.443,95.443,210874482.0
2005-09-22 10:40:00,95.44,95.455,95.43,95.43,439105809.0
2005-09-22 10:41:00,95.435,95.438,95.426,95.435,65972533.0
2005-09-22 10:42:00,95.42,95.44,95.42,95.42,217572120.0
2005-09-22 10:43:00,95.43,95.43,95.411,95.412,49511402.0
2005-09-22 10:44:00,95.42,95.432,95.42,95.425,76508215.0
2005-09-22 10:45:00,95.42,95.438,95.416,95.42,626788645.0
2005-09-22 10:46:00,95.412,95.425,95.412,95.425,35525478.0
2005-09-22 10:47:00,95.42,95.435,95.377,95.435,99603471.0
2005-09-22 10:48:00,95.443,95.45,95.423,95.45,444914601.0
2005-09-22 10:49:00,95.457,95.475,95.425,95.475,68151706.0
2005-09-22 10:50:00,95.455,95.545,95.425,95.52,133822240.0
2005-09-22 10:51:00,95.525,95.545,95.485,95.493,10227542.0
2005-09-22 10:52:00,95.5,95.5,95.443,95.485,162349679.0
2005-09-22 10:53:00,95.467,95.515,95.465,95.492,21607678.0
2005-09-22 10:54:00,95.49,95.533,95.49,95.53,46884327.0
2005-09-22 10:55:00,95.54,95.54,95.49,95.515,18776791.0
2005-09-22 10:56:00,95.52,95.535,95.51,95.535,520496551.0
2005-09-22 10:57:00,95.535,95.535,95.495,95.495,106680745.0
2005-09-22 10:58:00,95.523,95.523,95.496,95.505,72002905.0
2005-09-22 10:59:00,95.5,95.503,95.49,95.5,714842509.0
2005-09-22 11:00:00,95.495,95.514,95.495,95.5,133708379.0
2005-09-22 11:01:00,95.505,95.519,95.5,95.505,155891515.0
2005-09-22 11:02:00,95.492,95.51,95.492,95.51,82155886.0
2005-09-22 11:03:00,95.49,95.51,95.49,95.505,111130906.0
2005-09-22 11:04:00,95.505,95.505,95.48,95.49,441544234.0
2005-09-22 11:05:00,95.485,95.485,95.47,95.47,117887972.0
2005-09-22 11:06:00,95.475,95.476,95.463,95.463,92841754.0
2005-09-22 11:07:00,95.463,95.485,95.463,95.472,175402004.0
2005-09-22 11:08:00,95.475,95.53,95.46,95.51,646086050.0
2005-09-22 11:09:00,95.535,95.548,95.483,95.525,20748287.0
2005-09-22 11:10:00,95.533,95.58,95.533,95.545,36772696.0
2005-09-22 11:11:00,95.55,95.577,95.535,95.545,28804498.0
2005-09-22 11:12:00,95.545,95.58,95.51,95.56,6403703.0
2005-09-22 11:13:00,95.555,95.57,95.548,95.56,304028479.0
2005-09-22 11:14:00,95.56,95.564,95.502,95.53,226951929.0
2005-09-22 11:15:00,95.5,95.53,95.5,95.52,35081154.0
2005-09-22 11:16:00,95.52,95.527,95.505,95.527,28522778.0
2005-09-22 11:17:00,95.528,95.55,95.508,95.508,235293134.0
2005-09-22 11:18:00,95.5,95.52,95.49,95.49,54072221.0
2005-09-22 11:19:00,95.49,95.5,95.485,95.49,118657751.0
2005-09-22 11:20:00,95.485,95.49,95.471,95.49,25159264.0
2005-09-22 11:21:00,95.485,95.508,95.485,95.493,18751171.0
2005-09-22 11:22:00,95.495,95.495,95.465,95.465,81105036.0
2005-09-22 11:23:00,95.475,95.475,95.455,95.465,109028954.0
2005-09-22 11:24:00,95.46,95.48,95.46,95.47,47779080.0
2005-09-22 11:25:00,95.475,95.475,95.45,95.45,35249625.0
2005-09-22 11:26:00,95.455,95.455,95.44,95.445,118403662.0
2005-09-22 11:27:00,95.45,95.45,95.425,95.425,25796879.0
2005-09-22 11:28:00,95.425,95.43,95.413,95.43,397222867.0
2005-09-22 11:29:00,95.43,95.46,95.43,95.45,32764756.0
2005-09-22 11:30:00,95.442,95.468,95.408,95.44,77093143.0
2005-09-22 11:31:00,95.432,95.462,95.432,95.433,50554708.0
2005-09-22 11:32:00,95.44,95.449,95.415,95.44,203056722.0
2005-09-22 11:33:00,95.432,95.435,95.422,95.435,78891479.0
2005-09-22 11:34:00,95.445,95.47,95.435,95.455,44851996.0
2005-09-22 11:35:00,95.438,95.475,95.435,95.447,60716448.0
2005-09-22 11:36:00,95.45,95.482,95.45,95.48,15767682.0
2005-09-22 11:37:00,95.485,95.5,95.473,95.49,19895400.0
2005-09-22 11:38:00,95.485,95.485,95.445,95.445,59133512.0
2005-09-22 11:39:00,95.425,95.48,95.425,95.44,7649382.0
2005-09-22 11:40:00,95.445,95.446,95.43,95.443,240798091.0
2005-09-22 11:41:00,95.44,95.46,95.44,95.46,48534127.0
2005-09-22 11:42:00,95.47,95.474,95.42,95.433,37907067.0
2005-09-22 11:43:00,95.44,95.485,95.44,95.485,119825415.0
2005-09-22 11:44:00,95.462,95.483,95.455,95.472,46609815.0
2005-09-22 11:45:00,95.475,95.475,95.465,95.475,36295128.0
2005-09-22 11:46:00,95.48,95.48,95.45,95.463,591980436.0
2005-09-22 11:47:00,95.462,95.475,95.462,95.475,36523646.0
2005-09-22 11:48:00,95.475,95.5,95.471,95.5,120315350.0
2005-09-22 11:49:00,95.495,95.53,95.495,95.503,34660203.0
2005-09-22 11:50:00,95.515,95.515,95.481,95.505,132518864.0
2005-09-22 11:51:00,95.508,95.508,95.49,95.498,327471667.0
2005-09-22 11:52:00,95.497,95.53,95.497,95.523,193259945.0
2005-09-22 11:53:00,95.52,95.55,95.52,95.55,92580739.0
2005-09-22 11:54:00,95.55,95.56,95.528,95.53,127043267.0
2005-09-22 11:55:00,95.525,95.525,95.495,95.495,227122661.0
2005-09-22 11:56:00,95.495,95.513,95.483,95.513,99817165.0
2005-09-22 11:57:00,95.51,95.51,95.495,95.505,85920431.0
2005-09-22 11:58:00,95.502,95.505,95.458,95.505,43749286.0
2005-09-22 11:59:00,95.5,95.515,95.5,95.51,35916012.0
2005-09-22 12:00:00,95.51,95.55,95.51,95.55,50562223.0
2005-09-22 12:01:00,95.543,95.585,95.541,95.558,78906857.0
2005-09-22 12:02:00,95.55,95.557,95.508,95.555,237909562.0
2005-09-22 12:03:00,95.55,95.6,95.55,95.59,1189093978.0
2005-09-22 12:04:00,95.59,95.615,95.573,95.598,58504547.0
2005-09-22 12:05:00,95.59,95.59,95.525,95.525,51613187.0
2005-09-22 12:06:00,95.535,95.535,95.465,95.465,71264346.0
2005-09-22 12:07:00,95.467,95.513,95.467,95.51,26162007.0
2005-09-22 12:08:00,95.49,95.505,95.483,95.495,83210271.0
2005-09-22 12:09:00,95.495,95.52,95.49,95.52,71513732.0
2005-09-22 12:10:00,95.515,95.605,95.515,95.6,103467552.0
2005-09-22 12:11:00,95.595,95.615,95.585,95.615,99394443.0
2005-09-22 12:12:00,95.61,95.62,95.607,95.615,160046452.0
2005-09-22 12:13:00,95.615,95.647,95.6,95.6,126396703.0
2005-09-22 12:14:00,95.605,95.605,95.575,95.575,45273138.0
2005-09-22 12:15:00,95.575,95.62,95.571,95.575,30119135.0
2005-09-22 12:16:00,95.593,95.6,95.57,95.59,144205917.0
2005-09-22 12:17:00,95.595,95.61,95.57,95.61,25213494.0
2005-09-22 12:18:00,95.603,95.635,95.6,95.61,395416907.0
2005-09-22 12:19:00,95.625,95.64,95.625,95.625,282100712.0
2005-09-22 12:20:00,95.63,95.663,95.63,95.663,27789783.0
2005-09-22 12:21:00,95.665,95.665,95.65,95.655,123998641.0
2005-09-22 12:22:00,95.655,95.665,95.642,95.665,41016687.0
2005-09-22 12:23:00,95.655,95.68,95.653,95.653,18799228.0
2005-09-22 12:24:00,95.647,95.68,95.647,95.68,87673242.0
2005-09-22 12:25:00,95.673,95.703,95.67,95.7,50933449.0
2005-09-22 12:26:00,95.695,95.715,95.685,95.715,27615821.0
2005-09-22 12:27:00,95.705,95.721,95.69,95.69,12573013.0
2005-09-22 12:28:00,95.715,95.733,95.715,95.715,10284995.0
2005-09-22 12:29:00,95.73,95.74,95.708,95.74,34427897.0
2005-09-22 12:30:00,95.732,95.745,95.725,95.74,56445762.0
2005-09-22 12:31:00,95.745,95.775,95.73,95.75,99401607.0
2005-09-22 12:32:00,95.743,95.765,95.725,95.725,13065499.0
2005-09-22 12:33:00,95.72,95.728,95.72,95.723,11090406.0
2005-09-22 12:34:00,95.72,95.735,95.705,95.725,544732409.0
2005-09-22 12:35:00,95.72,95.72,95.675,95.68,39221442.0
2005-09-22 12:36:00,95.69,95.69,95.665,95.68,88238401.0
2005-09-22 12:37:00,95.682,95.695,95.675,95.695,166039721.0
2005-09-22 12:38:00,95.69,95.69,95.67,95.68,126114505.0
2005-09-22 12:39:00,95.675,95.676,95.666,95.667,91775842.0
2005-09-22 12:40:00,95.66,95.674,95.633,95.667,265563801.0
2005-09-22 12:41:00,95.67,95.67,95.59,95.59,48481733.0
2005-09-22 12:42:00,95.595,95.619,95.595,95.615,28624677.0
2005-09-22 12:43:00,95.613,95.658,95.586,95.65,67346295.0
2005-09-22 12:44:00,95.64,95.652,95.625,95.625,13927038.0
2005-09-22 12:45:00,95.62,95.65,95.62,95.625,47039635.0
2005-09-22 12:46:00,95.65,95.65,95.631,95.637,152572201.0
2005-09-22 12:47:00,95.643,95.643,95.615,95.615,189363776.0
2005-09-22 12:48:00,95.62,95.645,95.62,95.623,34036697.0
2005-09-22 12:49:00,95.633,95.633,95.619,95.625,82461187.0
2005-09-22 12:50:00,95.627,95.651,95.625,95.625,22111970.0
2005-09-22 12:51:00,95.635,95.635,95.608,95.61,147619874.0
2005-09-22 12:52:00,95.61,95.657,95.605,95.635,11040520.0
2005-09-22 12:53:00,95.632,95.632,95.6,95.6,36273445.0
2005-09-22 12:54:00,95.603,95.604,95.59,95.595,38767446.0
2005-09-22 12:55:00,95.597,95.597,95.57,95.57,92722017.0
2005-09-22 12:56:00,95.582,95.615,95.567,95.615,19858931.0
2005-09-22 12:57:00,95.61,95.62,95.605,95.61,90254872.0
2005-09-22 12:58:00,95.62,95.635,95.61,95.61,68982723.0
2005-09-22 12:59:00,95.61,95.63,95.6,95.6,34408294.0
2005-09-22 13:00:00,95.6,95.63,95.58,95.585,65728359.0
2005-09-22 13:01:00,95.595,95.595,95.53,95.53,363571152.0
2005-09-22 13:02:00,95.54,95.582,95.54,95.55,6418557.0
2005-09-22 13:03:00,95.537,95.557,95.532,95.532,56099682.0
2005-09-22 13:04:00,95.53,95.573,95.505,95.573,86599158.0
2005-09-22 13:05:00,95.565,95.578,95.557,95.557,124112873.0
2005-09-22 13:06:00,95.585,95.588,95.565,95.588,88338792.0
2005-09-22 13:07:00,95.59,95.59,95.563,95.565,267551283.0
2005-09-22 13:08:00,95.565,95.62,95.54,95.62,55377723.0
2005-09-22 13:09:00,95.62,95.62,95.592,95.615,155852553.0
2005-09-22 13:10:00,95.593,95.645,95.593,95.64,10139436.0
2005-09-22 13:11:00,95.63,95.63,95.605,95.62,59018529.0
2005-09-22 13:12:00,95.62,95.626,95.585,95.62,239935797.0
2005-09-22 13:13:00,95.62,95.62,95.58,95.592,37216875.0
2005-09-22 13:14:00,95.6,95.615,95.592,95.6,16980683.0
2005-09-22 13:15:00,95.6,95.605,95.592,95.6,30276266.0
2005-09-22 13:16:00,95.595,95.605,95.582,95.605,141542950.0
2005-09-22 13:17:00,95.598,95.598,95.584,95.585,35887210.0
2005-09-22 13:18:00,95.572,95.572,95.53,95.53,39334476.0
2005-09-22 13:19:00,95.533,95.533,95.51,95.51,72003234.0
2005-09-22 13:20:00,95.51,95.52,95.485,95.52,47297922.0
2005-09-22 13:21:00,95.52,95.532,95.51,95.525,32062112.0
2005-09-22 13:22:00,95.535,95.535,95.502,95.502,18956577.0
2005-09-22 13:23:00,95.503,95.503,95.49,95.495,236732915.0
2005-09-22 13:24:00,95.515,95.515,95.447,95.475,10909728.0
2005-09-22 13:25:00,95.465,95.467,95.44,95.463,178326055.0
2005-09-22 13:26:00,95.47,95.47,95.435,95.435,41301883.0
2005-09-22 13:27:00,95.43,95.45,95.428,95.428,45818547.0
2005-09-22 13:28:00,95.43,95.432,95.415,95.415,24895630.0
2005-09-22 13:29:00,95.403,95.433,95.403,95.415,201540993.0
2005-09-22 13:30:00,95.42,95.43,95.415,95.43,16783375.0
2005-09-22 13:31:00,95.425,95.45,95.422,95.45,92806864.0
2005-09-22 13:32:00,95.442,95.46,95.425,95.425,96592906.0
2005-09-22 13:33:00,95.422,95.443,95.395,95.395,112917294.0
2005-09-22 13:34:00,95.39,95.407,95.38,95.395,66846656.0
2005-09-22 13:35:00,95.395,95.395,95.34,95.355,144268663.0
2005-09-22 13:36:00,95.365,95.382,95.332,95.382,127113533.0
2005-09-22 13:37:00,95.38,95.395,95.38,95.382,16181976.0
2005-09-22 13:38:00,95.38,95.4,95.38,95.4,67409537.0
2005-09-22 13:39:00,95.403,95.42,95.403,95.417,20450479.0
2005-09-22 13:40:00,95.425,95.435,95.42,95.435,108680215.0
2005-09-22 13:41:00,95.45,95.45,95.387,95.415,13438543.0
2005-09-22 13:42:00,95.425,95.468,95.42,95.445,103126757.0
2005-09-22 13:43:00,95.442,95.442,95.405,95.405,23792428.0
2005-09-22 13:44:00,95.4,95.4,95.371,95.373,595888394.0
2005-09-22 13:45:00,95.363,95.373,95.345,95.365,637123530.0
2005-09-22 13:46:00,95.352,95.363,95.352,95.355,19187273.0
2005-09-22 13:47:00,95.343,95.373,95.343,95.35,63093729.0
2005-09-22 13:48:00,95.35,95.368,95.335,95.335,68781698.0
2005-09-22 13:49:00,95.333,95.345,95.31,95.335,54464607.0
2005-09-22 13:50:00,95.33,95.347,95.324,95.325,97081990.0
2005-09-22 13:51:00,95.323,95.365,95.315,95.315,121152164.0
2005-09-22 13:52:00,95.315,95.335,95.315,95.335,48378754.0
2005-09-22 13:53:00,95.34,95.346,95.325,95.325,10521675.0
2005-09-22 13:54:00,95.33,95.33,95.295,95.3,112476397.0
2005-09-22 13:55:00,95.31,95.335,95.303,95.305,21217820.0
2005-09-22 13:56:00,95.295,95.315,95.293,95.293,177956428.0
2005-09-22 13:57:00,95.295,95.295,95.27,95.285,39079988.0
2005-09-22 13:58:00,95.28,95.28,95.255,95.275,81359984.0
2005-09-22 13:59:00,95.28,95.28,95.255,95.27,109984345.0
2005-09-22 14:00:00,95.285,95.3,95.262,95.285,9323612.0
2005-09-22 14:01:00,95.295,95.32,95.295,95.31,194144360.0
2005-09-22 14:02:00,95.295,95.33,95.292,95.325,44635537.0
2005-09-22 14:03:00,95.313,95.35,95.313,95.35,15220533.0
2005-09-22 14:04:00,95.345,95.36,95.307,95.36,81710637.0
2005-09-22 14:05:00,95.355,95.358,95.34,95.34,140667076.0
2005-09-22 14:06:00,95.345,95.347,95.34,95.345,63514764.0
2005-09-22 14:07:00,95.35,95.35,95.337,95.34,29502243.0
2005-09-22 14:08:00,95.332,95.332,95.315,95.315,82981704.0
2005-09-22 14:09:00,95.303,95.335,95.295,95.315,46327141.0
2005-09-22 14:10:00,95.32,95.32,95.254,95.31,78178004.0
2005-09-22 14:11:00,95.307,95.307,95.29,95.303,77385026.0
2005-09-22 14:12:00,95.29,95.325,95.29,95.315,19528302.0
2005-09-22 14:13:00,95.318,95.345,95.31,95.345,239355569.0
2005-09-22 14:14:00,95.32,95.355,95.32,95.355,39709317.0
2005-09-22 14:15:00,95.345,95.39,95.345,95.39,15797371.0
2005-09-22 14:16:00,95.405,95.406,95.378,95.405,88429714.0
2005-09-22 14:17:00,95.408,95.408,95.325,95.357,123280596.0
2005-09-22 14:18:00,95.35,95.373,95.35,95.373,39652952.0
2005-09-22 14:19:00,95.38,95.395,95.36,95.395,54764770.0
2005-09-22 14:20:00,95.398,95.405,95.375,95.405,55856980.0
2005-09-22 14:21:00,95.375,95.4,95.373,95.4,90454155.0
2005-09-22 14:22:00,95.4,95.405,95.36,95.375,70742826.0
2005-09-22 14:23:00,95.367,95.367,95.321,95.323,83667913.0
2005-09-22 14:24:00,95.328,95.335,95.32,95.32,52791874.0
2005-09-22 14:25:00,95.315,95.339,95.303,95.313,110888428.0
2005-09-22 14:26:00,95.323,95.323,95.265,95.303,783348215.0
2005-09-22 14:27:00,95.31,95.31,95.275,95.275,166303003.0
2005-09-22 14:28:00,95.265,95.28,95.257,95.28,109505112.0
2005-09-22 14:29:00,95.295,95.308,95.269,95.305,194068535.0
2005-09-22 14:30:00,95.31,95.31,95.28,95.28,63076561.0
2005-09-22 14:31:00,95.275,95.287,95.273,95.273,81167633.0
2005-09-22 14:32:00,95.275,95.293,95.275,95.28,136259344.0
2005-09-22 14:33:00,95.273,95.315,95.273,95.315,79333651.0
2005-09-22 14:34:00,95.312,95.312,95.3,95.31,39390892.0
2005-09-22 14:35:00,95.313,95.33,95.295,95.33,10165163.0
2005-09-22 14:36:00,95.325,95.373,95.315,95.373,30007019.0
2005-09-22 14:37:00,95.375,95.415,95.375,95.415,25111702.0
2005-09-22 14:38:00,95.405,95.46,95.405,95.445,119335342.0
2005-09-22 14:39:00,95.44,95.45,95.395,95.415,27431408.0
2005-09-22 14:40:00,95.423,95.43,95.372,95.42,56824522.0
2005-09-22 14:41:00,95.423,95.445,95.405,95.44,25928790.0
2005-09-22 14:42:00,95.455,95.455,95.402,95.42,15415870.0
2005-09-22 14:43:00,95.405,95.415,95.392,95.392,212917606.0
2005-09-22 14:44:00,95.39,95.413,95.389,95.413,274956318.0
2005-09-22 14:45:00,95.403,95.425,95.375,95.425,31299372.0
2005-09-22 14:46:00,95.41,95.428,95.373,95.428,145681614.0
2005-09-22 14:47:00,95.42,95.468,95.413,95.468,119629778.0
2005-09-22 14:48:00,95.465,95.5,95.43,95.47,195097153.0
2005-09-22 14:49:00,95.47,95.47,95.453,95.463,249918619.0
2005-09-22 14:50:00,95.455,95.457,95.425,95.435,37905760.0
2005-09-22 14:51:00,95.43,95.47,95.43,95.47,61582298.0
2005-09-22 14:52:00,95.475,95.49,95.465,95.475,47443025.0
2005-09-22 14:53:00,95.465,95.485,95.45,95.485,216518606.0
2005-09-22 14:54:00,95.47,95.488,95.445,95.488,86993382.0
2005-09-22 14:55:00,95.505,95.52,95.477,95.485,48996490.0
2005-09-22 14:56:00,95.485,95.505,95.485,95.493,48381530.0
2005-09-22 14:57:00,95.5,95.51,95.452,95.46,70576683.0
2005-09-22 14:58:00,95.465,95.465,95.42,95.465,93587039.0
2005-09-22 14:59:00,95.46,95.465,95.435,95.437,48306702.0
2005-09-22 15:00:00,95.44,95.465,95.44,95.44,201632346.0
2005-09-22 15:01:00,95.427,95.442,95.427,95.427,31768395.0
2005-09-22 15:02:00,95.43,95.463,95.43,95.445,58433155.0
2005-09-22 15:03:00,95.435,95.463,95.435,95.463,103068804.0
2005-09-22 15:04:00,95.45,95.48,95.43,95.45,492457843.0
2005-09-22 15:05:00,95.445,95.445,95.376,95.4,175415563.0
2005-09-22 15:06:00,95.415,95.425,95.4,95.412,41333731.0
2005-09-22 15:07:00,95.42,95.42,95.375,95.375,70349766.0
2005-09-22 15:08:00,95.405,95.436,95.375,95.425,25745200.0
2005-09-22 15:09:00,95.412,95.433,95.41,95.415,70187214.0
2005-09-22 15:10:00,95.42,95.431,95.383,95.425,123582140.0
2005-09-22 15:11:00,95.43,95.445,95.41,95.445,67777483.0
2005-09-22 15:12:00,95.44,95.447,95.423,95.44,46674523.0
2005-09-22 15:13:00,95.433,95.48,95.433,95.45,113662803.0
2005-09-22 15:14:00,95.46,95.485,95.459,95.462,36069461.0
2005-09-22 15:15:00,95.462,95.48,95.452,95.48,35648562.0
2005-09-22 15:16:00,95.48,95.48,95.435,95.455,50085165.0
2005-09-22 15:17:00,95.445,95.485,95.445,95.485,197763024.0
2005-09-22 15:18:00,95.48,95.485,95.445,95.465,86740444.0
2005-09-22 15:19:00,95.47,95.495,95.455,95.462,47350516.0
2005-09-22 15:20:00,95.445,95.445,95.41,95.433,256354373.0
2005-09-22 15:21:00,95.425,95.47,95.415,95.415,574045482.0
2005-09-22 15:22:00,95.43,95.485,95.407,95.485,54040567.0
2005-09-22 15:23:00,95.485,95.501,95.48,95.48,143222758.0
2005-09-22 15:24:00,95.485,95.501,95.478,95.495,42384607.0
2005-09-22 15:25:00,95.485,95.502,95.453,95.485,31466693.0
2005-09-22 15:26:00,95.48,95.515,95.46,95.515,49648187.0
2005-09-22 15:27:00,95.51,95.535,95.5,95.5,284852581.0
2005-09-22 15:28:00,95.49,95.529,95.49,95.5,87770510.0
2005-09-22 15:29:00,95.502,95.507,95.464,95.502,44542918.0
2005-09-22 15:30:00,95.51,95.51,95.48,95.5,70152331.0
2005-09-22 15:31:00,95.492,95.515,95.455,95.455,46429216.0
2005-09-22 15:32:00,95.45,95.495,95.45,95.495,43336075.0
2005-09-22 15:33:00,95.485,95.485,95.46,95.46,76949080.0
2005-09-22 15:34:00,95.463,95.49,95.452,95.485,31140629.0
2005-09-22 15:35:00,95.49,95.505,95.472,95.505,32280916.0
2005-09-22 15:36:00,95.52,95.54,95.5,95.54,137273384.0
2005-09-22 15:37:00,95.53,95.54,95.517,95.53,122926864.0
2005-09-22 15:38:00,95.525,95.525,95.49,95.49,203968156.0
2005-09-22 15:39:00,95.505,95.515,95.455,95.48,89346735.0
2005-09-22 15:40:00,95.505,95.51,95.49,95.492,18312831.0
2005-09-22 15:41:00,95.503,95.505,95.485,95.49,44197610.0
2005-09-22 15:42:00,95.5,95.52,95.435,95.435,15035530.0
2005-09-22 15:43:00,95.473,95.481,95.465,95.47,41379509.0
2005-09-22 15:44:00,95.48,95.525,95.48,95.5,6142808.0
2005-09-22 15:45:00,95.495,95.535,95.495,95.525,127228935.0
2005-09-22 15:46:00,95.53,95.53,95.51,95.51,113588442.0
2005-09-22 15:47:00,95.52,95.565,95.501,95.545,16780858.0
2005-09-22 15:48:00,95.545,95.575,95.543,95.543,89478253.0
2005-09-22 15:49:00,95.55,95.568,95.55,95.552,219045299.0
2005-09-22 15:50:00,95.575,95.58,95.532,95.555,109463486.0
2005-09-22 15:51:00,95.545,95.545,95.442,95.495,183956563.0
2005-09-22 15:52:00,95.48,95.52,95.48,95.492,92071800.0
2005-09-22 15:53:00,95.495,95.51,95.475,95.493,61503517.0
2005-09-22 15:54:00,95.5,95.504,95.458,95.482,46157875.0
2005-09-22 15:55:00,95.493,95.506,95.46,95.485,166608681.0
2005-09-22 15:56:00,95.49,95.51,95.48,95.48,184761006.0
2005-09-22 15:57:00,95.493,95.495,95.482,95.495,32300539.0
2005-09-22 15:58:00,95.5,95.512,95.483,95.512,32205099.0
2005-09-22 15:59:00,95.525,95.565,95.51,95.565,717327970.0
2005-09-22 16:00:00,95.555,95.566,95.535,95.56,412286190.0
2005-09-22 16:01:00,95.553,95.575,95.54,95.563,100224415.0
2005-09-22 16:02:00,95.57,95.59,95.555,95.575,22597755.0
2005-09-22 16:03:00,95.58,95.602,95.58,95.6,19671986.0
2005-09-22 16:04:00,95.595,95.617,95.573,95.595,86233526.0
2005-09-22 16:05:00,95.6,95.65,95.575,95.575,115006556.0
2005-09-22 16:06:00,95.568,95.613,95.555,95.59,137265456.0
2005-09-22 16:07:00,95.573,95.63,95.573,95.61,208453591.0
2005-09-22 16:08:00,95.605,95.637,95.593,95.603,140357852.0
2005-09-22 16:09:00,95.595,95.615,95.59,95.615,62145984.0
2005-09-22 16:10:00,95.61,95.616,95.592,95.615,103880765.0
2005-09-22 16:11:00,95.618,95.645,95.6,95.602,91020039.0
2005-09-22 16:12:00,95.615,95.65,95.578,95.64,22908574.0
2005-09-22 16:13:00,95.638,95.653,95.615,95.63,153584206.0
2005-09-22 16:14:00,95.615,95.67,95.595,95.63,129758422.0
2005-09-22 16:15:00,95.64,95.64,95.595,95.608,251835246.0
2005-09-22 16:16:00,95.605,95.611,95.583,95.583,97994093.0
2005-09-22 16:17:00,95.578,95.605,95.578,95.605,82636880.0
2005-09-22 16:18:00,95.593,95.615,95.57,95.615,74638794.0
2005-09-22 16:19:00,95.6,95.6,95.558,95.565,72263806.0
2005-09-22 16:20:00,95.565,95.589,95.56,95.56,189352766.0
2005-09-22 16:21:00,95.555,95.585,95.555,95.575,78756531.0
2005-09-22 16:22:00,95.575,95.575,95.5,95.518,536688640.0
2005-09-22 16:23:00,95.52,95.525,95.492,95.513,67141432.0
2005-09-22 16:24:00,95.515,95.54,95.515,95.523,24616630.0
2005-09-22 16:25:00,95.543,95.543,95.525,95.525,40262553.0
2005-09-22 16:26:00,95.51,95.52,95.455,95.465,204928340.0
2005-09-22 16:27:00,95.48,95.48,95.448,95.468,67117637.0
2005-09-22 16:28:00,95.463,95.464,95.425,95.425,31255570.0
2005-09-22 16:29:00,95.42,95.475,95.41,95.43,67348846.0
2005-09-22 16:30:00,95.428,95.45,95.403,95.413,54579547.0
2005-09-22 16:31:00,95.41,95.415,95.39,95.415,171173998.0
2005-09-22 16:32:00,95.413,95.43,95.405,95.405,810161356.0
2005-09-22 16:33:00,95.413,95.459,95.413,95.45,43569970.0
2005-09-22 16:34:00,95.465,95.465,95.45,95.46,411769869.0
2005-09-22 16:35:00,95.46,95.475,95.445,95.46,76379544.0
2005-09-22 16:36:00,95.477,95.477,95.45,95.475,86298549.0
2005-09-22 16:37:00,95.46,95.495,95.46,95.463,17616000.0
2005-09-22 16:38:00,95.443,95.5,95.443,95.485,34245280.0
2005-09-22 16:39:00,95.495,95.515,95.443,95.47,42853206.0
2005-09-22 16:40:00,95.452,95.486,95.445,95.445,86099464.0
2005-09-22 16:41:00,95.44,95.49,95.44,95.49,137882099.0
2005-09-22 16:42:00,95.47,95.512,95.458,95.47,197522190.0
2005-09-22 16:43:00,95.467,95.525,95.467,95.51,35251625.0
2005-09-22 16:44:00,95.52,95.54,95.5,95.54,101359169.0
2005-09-22 16:45:00,95.53,95.533,95.5,95.51,122672654.0
2005-09-22 16:46:00,95.5,95.523,95.5,95.51,12615850.0
2005-09-22 16:47:00,95.5,95.54,95.5,95.54,76085956.0
2005-09-22 16:48:00,95.537,95.537,95.51,95.532,34139513.0
2005-09-22 16:49:00,95.535,95.587,95.535,95.558,34886489.0
2005-09-22 16:50:00,95.55,95.592,95.55,95.592,98655958.0
2005-09-22 16:51:00,95.595,95.6,95.523,95.523,146380970.0
2005-09-22 16:52:00,95.54,95.56,95.54,95.555,630415308.0
2005-09-22 16:53:00,95.55,95.55,95.525,95.55,90348145.0
2005-09-22 16:54:00,95.56,95.56,95.525,95.53,6076918.0
2005-09-22 16:57:00,95.525,95.535,95.5,95.535,126407073.0
2005-09-22 16:58:00,95.525,95.545,95.51,95.525,40440209.0
2005-09-22 16:59:00,95.525,95.56,95.49,95.532,34769331.0
2005-09-22 17:00:00,95.55,95.55,95.51,95.525,165648398.0
2005-09-22 17:01:00,95.522,95.543,95.522,95.543,143297014.0
2005-09-22 17:02:00,95.55,95.557,95.522,95.54,47207066.0
2005-09-22 17:03:00,95.54,95.542,95.52,95.52,55527469.0
2005-09-22 17:04:00,95.515,95.52,95.488,95.488,59102729.0
2005-09-22 17:05:00,95.505,95.515,95.475,95.475,62055193.0
2005-09-22 17:06:00,95.485,95.512,95.485,95.485,747244232.0
2005-09-22 17:07:00,95.48,95.48,95.395,95.395,84092422.0
2005-09-22 17:08:00,95.43,95.448,95.413,95.448,158382702.0
2005-09-22 17:09:00,95.438,95.475,95.433,95.465,24212427.0
2005-09-22 17:10:00,95.455,95.48,95.405,95.473,351361882.0
2005-09-22 17:11:00,95.475,95.475,95.455,95.46,66407574.0
2005-09-22 17:12:00,95.442,95.442,95.39,95.417,37915749.0
2005-09-22 17:13:00,95.42,95.427,95.39,95.393,158453018.0
2005-09-22 17:14:00,95.4,95.405,95.37,95.385,29930689.0
2005-09-22 17:15:00,95.38,95.406,95.373,95.4,158527190.0
2005-09-22 17:16:00,95.39,95.39,95.367,95.383,42163629.0
2005-09-22 17:17:00,95.385,95.391,95.335,95.36,307385890.0
2005-09-22 17:18:00,95.36,95.403,95.33,95.403,269266518.0
2005-09-22 17:19:00,95.405,95.425,95.404,95.41,88753101.0
2005-09-22 17:20:00,95.408,95.43,95.395,95.43,91717549.0
2005-09-22 17:21:00,95.445,95.455,95.41,95.435,107958324.0
2005-09-22 17:22:00,95.425,95.46,95.375,95.46,596056519.0
2005-09-22 17:23:00,95.445,95.456,95.41,95.425,53360089.0
2005-09-22 17:24:00,95.423,95.45,95.395,95.395,7985797.0
2005-09-22 17:25:00,95.395,95.452,95.395,95.43,33945183.0
2005-09-22 17:26:00,95.422,95.435,95.415,95.415,76039724.0
2005-09-22 17:27:00,95.425,95.45,95.425,95.45,36497847.0
2005-09-22 17:28:00,95.46,95.47,95.45,95.47,19277977.0
2005-09-22 17:29:00,95.475,95.535,95.475,95.517,19725368.0
2005-09-22 17:30:00,95.52,95.552,95.505,95.505,110582305.0
2005-09-22 17:31:00,95.455,95.51,95.455,95.475,54912837.0
2005-09-22 17:32:00,95.465,95.48,95.465,95.475,54838846.0
2005-09-22 17:33:00,95.468,95.493,95.468,95.493,89017616.0
2005-09-22 17:34:00,95.485,95.494,95.485,95.492,48254353.0
2005-09-22 17:35:00,95.493,95.536,95.475,95.51,8953381.0
2005-09-22 17:36:00,95.515,95.53,95.507,95.53,80635766.0
2005-09-22 17:37:00,95.535,95.563,95.517,95.563,77860455.0
2005-09-22 17:38:00,95.562,95.562,95.545,95.56,72538098.0
2005-09-22 17:39:00,95.555,95.57,95.513,95.545,15731272.0
2005-09-22 17:40:00,95.543,95.575,95.543,95.575,31799518.0
2005-09-22 17:41:00,95.565,95.575,95.55,95.565,13511638.0
2005-09-22 17:42:00,95.555,95.582,95.553,95.563,122276655.0
2005-09-22 17:43:00,95.565,95.59,95.545,95.575,52835082.0
2005-09-22 17:44:00,95.575,95.59,95.565,95.59,119832183.0
2005-09-22 17:45:00,95.59,95.605,95.545,95.563,71644663.0
2005-09-22 17:46:00,95.568,95.6,95.568,95.57,107273381.0
2005-09-22 17:47:00,95.562,95.595,95.56,95.59,63294165.0
2005-09-22 17:48:00,95.58,95.595,95.58,95.595,30666154.0
2005-09-22 17:49:00,95.605,95.605,95.572,95.587,168798995.0
2005-09-22 17:50:00,95.603,95.603,95.57,95.59,255777793.0
2005-09-22 17:51:00,95.59,95.61,95.58,95.61,20289989.0
2005-09-22 17:52:00,95.6,95.623,95.6,95.605,186584457.0
2005-09-22 17:53:00,95.602,95.604,95.575,95.575,38582098.0
2005-09-22 17:54:00,95.587,95.588,95.573,95.573,170934160.0
2005-09-22 17:55:00,95.58,95.587,95.55,95.55,62063368.0
2005-09-22 17:56:00,95.545,95.554,95.54,95.545,60387581.0
2005-09-22 17:57:00,95.56,95.567,95.535,95.558,55613380.0
2005-09-22 17:58:00,95.565,95.568,95.55,95.563,25771833.0
2005-09-22 17:59:00,95.563,95.66,95.563,95.66,35686686.0
2005-09-22 18:00:00,95.653,95.663,95.615,95.615,15616529.0
2005-09-22 18:01:00,95.625,95.64,95.595,95.595,90840572.0
2005-09-22 18:02:00,95.605,95.62,95.57,95.6,79926225.0
2005-09-22 18:03:00,95.6,95.626,95.6,95.615,39043330.0
2005-09-22 18:04:00,95.62,95.645,95.609,95.645,12588618.0
2005-09-22 18:05:00,95.633,95.685,95.633,95.648,152441455.0
2005-09-22 18:06:00,95.64,95.64,95.615,95.615,60050532.0
2005-09-22 18:08:00,95.625,95.625,95.603,95.61,133840524.0
2005-09-22 18:09:00,95.605,95.627,95.605,95.625,75519972.0
2005-09-22 18:10:00,95.615,95.615,95.59,95.598,67174550.0
2005-09-22 18:11:00,95.595,95.595,95.583,95.583,70053681.0
2005-09-22 18:12:00,95.545,95.565,95.545,95.565,6858735.0
2005-09-22 18:14:00,95.585,95.593,95.572,95.572,18289400.0
2005-09-22 18:15:00,95.575,95.597,95.575,95.575,69928611.0
2005-09-22 18:16:00,95.578,95.605,95.57,95.605,102688185.0
2005-09-22 18:17:00,95.598,95.615,95.585,95.585,132236992.0
2005-09-22 18:18:00,95.6,95.62,95.599,95.6,508953853.0
2005-09-22 18:19:00,95.593,95.606,95.589,95.59,100726667.0
2005-09-22 18:20:00,95.59,95.61,95.58,95.587,176750188.0
2005-09-22 18:21:00,95.61,95.614,95.57,95.57,70585083.0
2005-09-22 18:22:00,95.575,95.583,95.565,95.565,103605349.0
2005-09-22 18:23:00,95.57,95.575,95.562,95.562,10768388.0
2005-09-22 18:24:00,95.58,95.623,95.58,95.61,90311402.0
2005-09-22 18:25:00,95.615,95.63,95.614,95.63,21375150.0
2005-09-22 18:26:00,95.61,95.628,95.605,95.605,24989358.0
2005-09-22 18:27:00,95.605,95.61,95.592,95.6,133859772.0
2005-09-22 18:28:00,95.6,95.615,95.6,95.607,123841491.0
2005-09-22 18:29:00,95.6,95.62,95.594,95.61,205411370.0
2005-09-22 18:30:00,95.61,95.61,95.59,95.59,1638153.0
2005-09-22 18:31:00,95.585,95.593,95.585,95.593,43412643.0
2005-09-22 18:32:00,95.6,95.61,95.6,95.61,69134811.0
2005-09-22 18:33:00,95.605,95.62,95.605,95.605,280784160.0
2005-09-22 18:34:00,95.605,95.605,95.595,95.595,85515806.0
2005-09-22 18:35:00,95.595,95.62,95.595,95.605,25855046.0
2005-09-22 18:36:00,95.603,95.61,95.596,95.61,78094453.0
2005-09-22 18:37:00,95.6,95.6,95.58,95.58,11275947.0
2005-09-22 18:38:00,95.583,95.6,95.582,95.6,113649605.0
2005-09-22 18:39:00,95.6,95.615,95.6,95.615,3315526.0
2005-09-22 18:40:00,95.615,95.617,95.605,95.615,170598113.0
2005-09-22 18:42:00,95.625,95.625,95.595,95.605,45738902.0
2005-09-22 18:45:00,95.61,95.61,95.59,95.595,130672796.0
2005-09-22 18:46:00,95.595,95.595,95.595,95.595,18588868.0
2005-09-22 18:47:00,95.585,95.599,95.585,95.595,28494466.0
2005-09-22 18:48:00,95.6,95.605,95.585,95.585,24513017.0
2005-09-22 18:49:00,95.585,95.592,95.58,95.58,77961535.0
2005-09-22 18:50:00,95.59,95.601,95.585,95.585,37384342.0
2005-09-22 18:51:00,95.58,95.595,95.574,95.585,205128662.0
2005-09-22 18:52:00,95.583,95.61,95.581,95.61,53707580.0
2005-09-22 18:53:00,95.6,95.6,95.58,95.58,31615887.0
2005-09-22 18:55:00,95.59,95.595,95.535,95.535,607858944.0
2005-09-22 18:56:00,95.535,95.544,95.53,95.53,98526732.0
2005-09-22 18:57:00,95.522,95.55,95.522,95.55,148847900.0
2005-09-22 18:58:00,95.53,95.546,95.512,95.543,23864416.0
2005-09-22 18:59:00,95.545,95.55,95.518,95.55,230438493.0
2005-09-22 19:00:00,95.55,95.555,95.532,95.555,26901495.0
2005-09-22 19:01:00,95.555,95.555,95.527,95.53,40747825.0
2005-09-22 19:02:00,95.527,95.542,95.527,95.54,104954019.0
2005-09-22 19:03:00,95.54,95.54,95.477,95.477,189655642.0
2005-09-22 19:04:00,95.485,95.502,95.485,95.495,57831425.0
2005-09-22 19:05:00,95.492,95.492,95.475,95.49,164903221.0
2005-09-22 19:06:00,95.482,95.5,95.482,95.49,37728787.0
2005-09-22 19:07:00,95.488,95.495,95.475,95.495,102750843.0
2005-09-22 19:08:00,95.5,95.5,95.485,95.495,6670565.0
2005-09-22 19:09:00,95.49,95.49,95.475,95.475,183336093.0
2005-09-22 19:10:00,95.51,95.51,95.485,95.492,351374979.0
2005-09-22 19:11:00,95.495,95.505,95.491,95.5,22585684.0
2005-09-22 19:12:00,95.495,95.495,95.444,95.48,22077897.0
2005-09-22 19:13:00,95.47,95.47,95.455,95.455,45791929.0
2005-09-22 19:14:00,95.445,95.48,95.445,95.48,58419488.0
2005-09-22 19:15:00,95.467,95.495,95.445,95.475,146542235.0
2005-09-22 19:16:00,95.472,95.482,95.472,95.482,60187510.0
2005-09-22 19:17:00,95.49,95.505,95.49,95.505,95212096.0
2005-09-22 19:18:00,95.505,95.518,95.49,95.493,79772131.0
2005-09-22 19:19:00,95.49,95.507,95.425,95.45,73461833.0
2005-09-22 19:20:00,95.448,95.515,95.448,95.497,8147743.0
2005-09-22 19:21:00,95.492,95.492,95.46,95.465,79279507.0
2005-09-22 19:22:00,95.465,95.515,95.465,95.515,151091440.0
2005-09-22 19:23:00,95.493,95.493,95.475,95.48,63371012.0
2005-09-22 19:24:00,95.458,95.48,95.424,95.48,63308990.0
2005-09-22 19:25:00,95.48,95.481,95.465,95.475,104941503.0
2005-09-22 19:26:00,95.505,95.505,95.478,95.495,15460063.0
2005-09-22 19:27:00,95.48,95.53,95.473,95.505,92823363.0
2005-09-22 19:28:00,95.483,95.502,95.47,95.495,32526188.0
2005-09-22 19:29:00,95.5,95.515,95.5,95.515,167666997.0
2005-09-22 19:30:00,95.51,95.53,95.475,95.505,19863833.0
2005-09-22 19:31:00,95.5,95.522,95.495,95.51,41570890.0
2005-09-22 19:32:00,95.513,95.54,95.513,95.54,3252172.0
2005-09-22 19:33:00,95.54,95.54,95.485,95.52,110179715.0
2005-09-22 19:34:00,95.515,95.527,95.51,95.51,155004499.0
2005-09-22 19:35:00,95.52,95.53,95.51,95.51,51978251.0
2005-09-22 19:36:00,95.52,95.555,95.52,95.555,155413974.0
2005-09-22 19:37:00,95.553,95.565,95.552,95.555,12104484.0
2005-09-22 19:38:00,95.555,95.575,95.55,95.56,51478461.0
2005-09-22 19:39:00,95.565,95.565,95.553,95.553,81069363.0
2005-09-22 19:40:00,95.56,95.56,95.555,95.555,30285165.0
2005-09-22 19:41:00,95.54,95.548,95.52,95.52,42085537.0
2005-09-22 19:42:00,95.52,95.535,95.51,95.535,125744270.0
2005-09-22 19:43:00,95.54,95.55,95.52,95.53,157493450.0
2005-09-22 19:44:00,95.533,95.533,95.465,95.475,30588384.0
2005-09-22 19:45:00,95.485,95.515,95.485,95.515,25230748.0
2005-09-22 19:46:00,95.495,95.525,95.495,95.52,55612847.0
2005-09-22 19:47:00,95.518,95.518,95.491,95.492,68420879.0
2005-09-22 19:48:00,95.485,95.488,95.45,95.45,35246676.0
2005-09-22 19:49:00,95.46,95.46,95.413,95.43,29758525.0
2005-09-22 19:50:00,95.43,95.45,95.408,95.45,17738737.0
2005-09-22 19:51:00,95.448,95.455,95.448,95.455,69853060.0
2005-09-22 19:52:00,95.475,95.52,95.44,95.505,44455211.0
2005-09-22 19:53:00,95.51,95.525,95.465,95.465,77627284.0
2005-09-22 19:54:00,95.52,95.52,95.493,95.493,103515202.0
2005-09-22 19:55:00,95.505,95.507,95.463,95.47,34357193.0
2005-09-22 19:56:00,95.478,95.478,95.433,95.435,131147141.0
2005-09-22 19:57:00,95.45,95.451,95.412,95.442,15592896.0
2005-09-22 19:58:00,95.45,95.455,95.44,95.455,29592913.0
2005-09-22 19:59:00,95.45,95.462,95.385,95.385,53963129.0
2005-09-22 20:00:00,95.423,95.443,95.423,95.43,73492152.0
2005-09-22 20:01:00,95.425,95.495,95.407,95.458,133467844.0
2005-09-22 20:02:00,95.455,95.457,95.448,95.453,59156356.0
2005-09-22 20:03:00,95.455,95.455,95.428,95.428,109908808.0
2005-09-22 20:05:00,95.432,95.441,95.431,95.433,72243622.0
2005-09-22 20:06:00,95.417,95.43,95.417,95.425,3008515.0
2005-09-22 20:07:00,95.43,95.443,95.43,95.443,1696022.0
2005-09-22 20:08:00,95.44,95.453,95.385,95.385,33226569.0
2005-09-22 20:09:00,95.415,95.422,95.395,95.4,167591426.0
2005-09-22 20:10:00,95.405,95.405,95.375,95.375,22792072.0
2005-09-22 20:11:00,95.375,95.395,95.375,95.39,87376206.0
2005-09-22 20:12:00,95.375,95.415,95.375,95.4,39123003.0
2005-09-22 20:13:00,95.392,95.44,95.391,95.43,62163962.0
2005-09-22 20:14:00,95.427,95.427,95.365,95.385,43208561.0
2005-09-22 20:15:00,95.385,95.4,95.365,95.385,33091972.0
2005-09-22 20:16:00,95.38,95.405,95.33,95.33,37452431.0
2005-09-22 20:17:00,95.333,95.342,95.33,95.33,50763404.0
2005-09-22 20:18:00,95.32,95.325,95.29,95.3,97366834.0
2005-09-22 20:19:00,95.29,95.33,95.275,95.325,90939917.0
2005-09-22 20:20:00,95.34,95.341,95.29,95.317,80850763.0
2005-09-22 20:21:00,95.325,95.347,95.324,95.33,93652233.0
2005-09-22 20:22:00,95.34,95.37,95.34,95.37,2776293.0
2005-09-22 20:23:00,95.373,95.43,95.373,95.403,192212103.0
2005-09-22 20:24:00,95.42,95.425,95.365,95.42,48113842.0
2005-09-22 20:25:00,95.415,95.423,95.395,95.395,31700054.0
2005-09-22 20:26:00,95.39,95.39,95.349,95.367,44078875.0
2005-09-22 20:27:00,95.375,95.4,95.375,95.385,27607537.0
2005-09-22 20:28:00,95.375,95.43,95.375,95.405,40217154.0
2005-09-22 20:29:00,95.402,95.425,95.402,95.425,3831545.0
2005-09-22 20:30:00,95.425,95.436,95.405,95.415,97333655.0
2005-09-22 20:31:00,95.423,95.44,95.402,95.418,234531602.0
2005-09-22 20:32:00,95.42,95.426,95.42,95.42,2188434.0
2005-09-22 20:33:00,95.428,95.428,95.353,95.415,25091234.0
2005-09-22 20:34:00,95.41,95.41,95.385,95.403,16938954.0
2005-09-22 20:35:00,95.403,95.43,95.395,95.415,67166716.0
2005-09-22 20:36:00,95.395,95.43,95.395,95.418,91442771.0
2005-09-22 20:37:00,95.41,95.43,95.375,95.375,47485119.0
2005-09-22 20:38:00,95.39,95.402,95.375,95.402,20899532.0
2005-09-22 20:39:00,95.403,95.416,95.403,95.41,76055368.0
2005-09-22 20:40:00,95.403,95.417,95.394,95.395,60172496.0
2005-09-22 20:41:00,95.382,95.4,95.37,95.37,57819274.0
2005-09-22 20:42:00,95.375,95.375,95.355,95.355,17754749.0
2005-09-22 20:43:00,95.347,95.38,95.332,95.332,12899339.0
2005-09-22 20:44:00,95.335,95.352,95.33,95.335,43797638.0
2005-09-22 20:45:00,95.333,95.355,95.315,95.345,73535874.0
2005-09-22 20:46:00,95.355,95.375,95.325,95.375,278819859.0
2005-09-22 20:47:00,95.365,95.365,95.35,95.365,62928996.0
2005-09-22 20:48:00,95.36,95.37,95.34,95.34,56315917.0
2005-09-22 20:49:00,95.34,95.354,95.34,95.34,11843930.0
2005-09-22 20:50:00,95.355,95.39,95.355,95.375,158759493.0
2005-09-22 20:51:00,95.38,95.413,95.38,95.395,59020601.0
2005-09-22 20:52:00,95.4,95.41,95.39,95.4,112995742.0
2005-09-22 20:53:00,95.395,95.395,95.39,95.39,9513484.0
2005-09-22 20:54:00,95.388,95.413,95.385,95.385,82301211.0
2005-09-22 20:55:00,95.4,95.406,95.368,95.372,103315826.0
2005-09-22 20:56:00,95.375,95.39,95.372,95.39,15666126.0
2005-09-22 20:57:00,95.385,95.4,95.385,95.4,38951705.0
2005-09-22 20:58:00,95.392,95.41,95.378,95.41,60478795.0
2005-09-22 20:59:00,95.403,95.433,95.403,95.41,66923471.0
2005-09-22 21:00:00,95.395,95.406,95.395,95.405,136561008.0
2005-09-22 21:01:00,95.395,95.395,95.39,95.39,16957735.0
2005-09-22 21:02:00,95.395,95.417,95.395,95.4,113119257.0
2005-09-22 21:03:00,95.41,95.415,95.397,95.415,78139112.0
2005-09-22 21:04:00,95.403,95.405,95.403,95.405,11489682.0
2005-09-22 21:05:00,95.415,95.44,95.39,95.43,27420674.0
2005-09-22 21:06:00,95.44,95.44,95.405,95.405,72165864.0
2005-09-22 21:07:00,95.415,95.443,95.415,95.432,140005526.0
2005-09-22 21:08:00,95.44,95.44,95.428,95.44,254766632.0
2005-09-22 21:09:00,95.45,95.45,95.424,95.435,93936462.0
2005-09-22 21:10:00,95.44,95.443,95.433,95.443,71150408.0
2005-09-22 21:11:00,95.425,95.45,95.425,95.435,127379676.0
2005-09-22 21:12:00,95.425,95.455,95.418,95.455,4828804.0
2005-09-22 21:13:00,95.435,95.442,95.415,95.435,72414347.0
2005-09-22 21:14:00,95.433,95.442,95.418,95.44,58472383.0
2005-09-22 21:15:00,95.445,95.455,95.411,95.43,72047469.0
2005-09-22 21:16:00,95.423,95.425,95.423,95.425,51939448.0
2005-09-22 21:17:00,95.422,95.43,95.415,95.43,66484571.0
2005-09-22 21:18:00,95.425,95.44,95.425,95.425,118735194.0
2005-09-22 21:19:00,95.397,95.42,95.394,95.42,19825606.0
2005-09-22 21:20:00,95.415,95.435,95.415,95.435,123872143.0
2005-09-22 21:21:00,95.44,95.452,95.435,95.435,59718590.0
2005-09-22 21:22:00,95.435,95.448,95.433,95.44,180949265.0
2005-09-22 21:23:00,95.445,95.445,95.42,95.42,475461950.0
2005-09-22 21:24:00,95.425,95.425,95.385,95.4,113140439.0
2005-09-22 21:25:00,95.41,95.426,95.41,95.415,50812944.0
2005-09-22 21:26:00,95.423,95.425,95.41,95.425,145529949.0
2005-09-22 21:27:00,95.43,95.431,95.415,95.42,56277208.0
2005-09-22 21:28:00,95.43,95.439,95.405,95.42,22992042.0
2005-09-22 21:29:00,95.415,95.428,95.415,95.425,80290946.0
2005-09-22 21:30:00,95.42,95.443,95.413,95.43,14567196.0
2005-09-22 21:31:00,95.423,95.438,95.421,95.425,63040326.0
2005-09-22 21:32:00,95.42,95.425,95.407,95.425,121147073.0
2005-09-22 21:33:00,95.417,95.417,95.397,95.397,81356220.0
2005-09-22 21:34:00,95.42,95.425,95.395,95.4,91472078.0
2005-09-22 21:35:00,95.405,95.411,95.393,95.4,102429842.0
2005-09-22 21:36:00,95.4,95.407,95.397,95.407,39834049.0
2005-09-22 21:37:00,95.415,95.419,95.403,95.403,59220883.0
2005-09-22 21:38:00,95.41,95.415,95.395,95.405,88850919.0
2005-09-22 21:39:00,95.41,95.425,95.41,95.42,185703298.0
2005-09-22 21:40:00,95.412,95.42,95.4,95.42,8940633.0
2005-09-22 21:41:00,95.408,95.415,95.408,95.415,38141899.0
2005-09-22 21:42:00,95.42,95.42,95.41,95.415,7324244.0
2005-09-22 21:43:00,95.41,95.42,95.41,95.41,7393315.0
2005-09-22 21:44:00,95.4,95.423,95.4,95.423,6873323.0
2005-09-22 21:45:00,95.43,95.435,95.402,95.435,19441570.0
2005-09-22 21:46:00,95.43,95.43,95.405,95.415,104393567.0
2005-09-22 21:47:00,95.412,95.412,95.405,95.405,15607645.0
2005-09-22 21:48:00,95.405,95.405,95.405,95.405,807315.0
2005-09-22 21:49:00,95.4,95.412,95.4,95.41,536720658.0
2005-09-22 21:50:00,95.41,95.41,95.41,95.41,813999.0
2005-09-22 21:51:00,95.403,95.41,95.395,95.41,36986059.0
2005-09-22 21:52:00,95.405,95.405,95.39,95.39,52199049.0
2005-09-22 21:53:00,95.385,95.41,95.38,95.41,29811506.0
2005-09-22 21:54:00,95.4,95.415,95.4,95.405,11437368.0
2005-09-22 21:55:00,95.4,95.408,95.392,95.4,122554927.0
2005-09-22 21:56:00,95.405,95.423,95.405,95.423,120382287.0
2005-09-22 21:57:00,95.425,95.431,95.415,95.425,168507181.0
2005-09-22 21:58:00,95.41,95.425,95.41,95.42,612814025.0
2005-09-22 21:59:00,95.42,95.43,95.41,95.43,58664916.0
2005-09-22 22:00:00,95.42,95.425,95.4,95.425,93882868.0
2005-09-22 22:01:00,95.375,95.43,95.375,95.41,114788224.0
2005-09-22 22:02:00,95.41,95.41,95.395,95.41,75260741.0
2005-09-22 22:03:00,95.365,95.436,95.365,95.39,25442924.0
2005-09-22 22:04:00,95.38,95.403,95.355,95.403,29189944.0
2005-09-22 22:05:00,95.405,95.405,95.392,95.392,9983189.0
2005-09-22 22:06:00,95.403,95.41,95.403,95.41,47361978.0
2005-09-22 22:07:00,95.4,95.407,95.39,95.39,51820819.0
2005-09-22 22:08:00,95.4,95.411,95.398,95.405,36443074.0
2005-09-22 22:09:00,95.405,95.425,95.4,95.425,9674313.0
2005-09-22 22:10:00,95.425,95.425,95.364,95.413,15310118.0
2005-09-22 22:11:00,95.41,95.418,95.39,95.395,272761646.0
2005-09-22 22:12:00,95.405,95.42,95.397,95.41,12951175.0
2005-09-22 22:13:00,95.41,95.445,95.375,95.408,59036845.0
2005-09-22 22:14:00,95.41,95.41,95.365,95.395,128401124.0
2005-09-22 22:15:00,95.405,95.405,95.36,95.36,204457855.0
2005-09-22 22:16:00,95.37,95.376,95.36,95.375,50984174.0
2005-09-22 22:17:00,95.38,95.38,95.364,95.365,94965708.0
2005-09-22 22:18:00,95.375,95.375,95.362,95.37,20090644.0
2005-09-22 22:19:00,95.363,95.415,95.363,95.39,14077657.0
2005-09-22 22:20:00,95.382,95.415,95.382,95.41,26121216.0
2005-09-22 22:21:00,95.408,95.42,95.363,95.405,46174234.0
2005-09-22 22:22:00,95.398,95.405,95.395,95.405,136139799.0
2005-09-22 22:23:00,95.395,95.415,95.385,95.415,102349770.0
2005-09-22 22:24:00,95.415,95.445,95.414,95.435,5093642.0
2005-09-22 22:25:00,95.42,95.44,95.41,95.422,85719554.0
2005-09-22 22:26:00,95.425,95.425,95.41,95.41,72243220.0
2005-09-22 22:27:00,95.4,95.417,95.4,95.417,2536628.0
2005-09-22 22:28:00,95.423,95.423,95.412,95.413,32922045.0
2005-09-22 22:29:00,95.425,95.425,95.393,95.415,61331606.0
2005-09-22 22:30:00,95.415,95.422,95.397,95.413,82868295.0
2005-09-22 22:31:00,95.42,95.42,95.365,95.38,31191004.0
2005-09-22 22:32:00,95.373,95.39,95.363,95.39,12163425.0
2005-09-22 22:33:00,95.385,95.389,95.375,95.375,15166734.0
2005-09-22 22:34:00,95.383,95.383,95.36,95.365,183703497.0
2005-09-22 22:35:00,95.37,95.375,95.345,95.373,18724469.0
2005-09-22 22:36:00,95.37,95.425,95.37,95.402,62912719.0
2005-09-22 22:37:00,95.403,95.403,95.36,95.4,12846282.0
2005-09-22 22:38:00,95.405,95.405,95.38,95.382,131649380.0
2005-09-22 22:39:00,95.385,95.4,95.385,95.388,76909538.0
2005-09-22 22:40:00,95.39,95.403,95.385,95.403,12592513.0
2005-09-22 22:41:00,95.41,95.411,95.355,95.362,14406826.0
2005-09-22 22:42:00,95.362,95.362,95.355,95.355,35387776.0
2005-09-22 22:43:00,95.355,95.365,95.355,95.365,330372026.0
2005-09-22 22:44:00,95.37,95.37,95.355,95.37,121962879.0
2005-09-22 22:45:00,95.37,95.373,95.35,95.35,561480525.0
2005-09-22 22:46:00,95.355,95.37,95.325,95.363,155016704.0
2005-09-22 22:47:00,95.37,95.378,95.347,95.365,128192413.0
2005-09-22 22:48:00,95.355,95.385,95.351,95.385,93075362.0
2005-09-22 22:49:00,95.375,95.375,95.36,95.36,580038535.0
2005-09-22 22:50:00,95.362,95.375,95.343,95.343,29098818.0
2005-09-22 22:51:00,95.358,95.358,95.335,95.335,99231146.0
2005-09-22 22:52:00,95.345,95.35,95.345,95.35,2131069.0
2005-09-22 22:53:00,95.345,95.355,95.335,95.335,15009621.0
2005-09-22 22:54:00,95.34,95.35,95.34,95.35,84874675.0
2005-09-22 22:55:00,95.348,95.364,95.329,95.36,87235531.0
2005-09-22 22:56:00,95.365,95.37,95.33,95.37,7180644.0
2005-09-22 22:57:00,95.37,95.373,95.31,95.31,37520992.0
2005-09-22 22:58:00,95.315,95.33,95.29,95.32,29070802.0
2005-09-22 22:59:00,95.32,95.332,95.32,95.322,55439147.0
2005-09-22 23:23:00,95.325,95.325,95.16,95.16,35027734.0
2005-09-22 23:24:00,95.16,95.164,95.145,95.16,102155316.0
2005-09-22 23:25:00,95.16,95.163,95.155,95.155,15446279.0
2005-09-22 23:26:00,95.145,95.18,95.145,95.18,47604745.0
2005-09-22 23:27:00,95.19,95.19,95.17,95.17,4081449.0
2005-09-22 23:28:00,95.167,95.182,95.167,95.17,90039522.0
2005-09-22 23:29:00,95.165,95.19,95.165,95.175,31973851.0
2005-09-22 23:30:00,95.165,95.185,95.165,95.17,50772708.0
2005-09-22 23:31:00,95.18,95.185,95.173,95.18,57387422.0
2005-09-22 23:32:00,95.18,95.184,95.16,95.18,59077229.0
2005-09-22 23:33:00,95.19,95.194,95.158,95.165,46865221.0
2005-09-22 23:34:00,95.17,95.17,95.119,95.145,5865979.0
2005-09-22 23:35:00,95.13,95.143,95.127,95.143,144721705.0
2005-09-22 23:36:00,95.15,95.16,95.15,95.16,1799709.0
2005-09-22 23:37:00,95.165,95.165,95.148,95.148,118544119.0
2005-09-22 23:38:00,95.147,95.18,95.147,95.18,5915389.0
2005-09-22 23:39:00,95.185,95.189,95.165,95.167,547495524.0
2005-09-22 23:40:00,95.165,95.19,95.165,95.19,42945308.0
2005-09-22 23:41:00,95.185,95.22,95.185,95.22,47256337.0
2005-09-22 23:42:00,95.205,95.225,95.205,95.215,82290083.0
2005-09-22 23:43:00,95.2,95.225,95.198,95.225,143592114.0
2005-09-22 23:44:00,95.223,95.235,95.217,95.217,440418166.0
2005-09-22 23:45:00,95.227,95.227,95.213,95.225,30976569.0
2005-09-22 23:46:00,95.225,95.235,95.225,95.235,44324068.0
2005-09-22 23:47:00,95.233,95.233,95.2,95.2,14310454.0
2005-09-22 23:48:00,95.2,95.204,95.19,95.19,148284260.0
2005-09-22 23:49:00,95.195,95.203,95.195,95.203,4334372.0
2005-09-22 23:50:00,95.208,95.216,95.205,95.205,99237070.0
2005-09-22 23:51:00,95.22,95.225,95.212,95.22,11328704.0
2005-09-22 23:52:00,95.215,95.217,95.215,95.217,8234419.0
2005-09-22 23:53:00,95.21,95.212,95.21,95.21,8404725.0
2005-09-22 23:54:00,95.205,95.205,95.19,95.19,27800448.0
2005-09-22 23:55:00,95.173,95.173,95.163,95.165,101939086.0
2005-09-22 23:56:00,95.175,95.186,95.165,95.17,114792001.0
2005-09-22 23:57:00,95.183,95.183,95.17,95.17,9087017.0
2005-09-22 23:58:00,95.175,95.18,95.175,95.18,57823728.0
2005-09-22 23:59:00,95.18,95.18,95.173,95.18,77769114.0
2005-09-23 00:00:00,95.185,95.196,95.185,95.195,14193625.0
2005-09-23 00:01:00,95.21,95.211,95.183,95.192,28741056.0
2005-09-23 00:02:00,95.192,95.195,95.192,95.195,35843829.0
2005-09-23 00:03:00,95.185,95.195,95.182,95.182,148436723.0
2005-09-23 00:04:00,95.185,95.21,95.185,95.2,120776561.0
2005-09-23 00:05:00,95.185,95.205,95.185,95.193,94143930.0
2005-09-23 00:06:00,95.2,95.215,95.2,95.215,24563054.0
2005-09-23 00:07:00,95.225,95.225,95.207,95.22,12484255.0
2005-09-23 00:08:00,95.21,95.21,95.198,95.198,15153282.0
2005-09-23 00:09:00,95.195,95.21,95.195,95.21,26107489.0
2005-09-23 00:10:00,95.203,95.215,95.2,95.2,21187425.0
2005-09-23 00:11:00,95.205,95.214,95.192,95.192,65083056.0
2005-09-23 00:12:00,95.2,95.2,95.185,95.187,33101344.0
2005-09-23 00:13:00,95.18,95.195,95.175,95.195,87497134.0
2005-09-23 00:14:00,95.19,95.19,95.18,95.185,31002464.0
2005-09-23 00:15:00,95.185,95.185,95.173,95.18,61048133.0
2005-09-23 00:16:00,95.172,95.185,95.172,95.172,88771027.0
2005-09-23 00:17:00,95.18,95.191,95.18,95.19,61496633.0
2005-09-23 00:18:00,95.205,95.205,95.182,95.185,128302222.0
2005-09-23 00:19:00,95.2,95.203,95.2,95.203,8027610.0
2005-09-23 00:20:00,95.21,95.21,95.202,95.205,72551043.0
2005-09-23 00:21:00,95.2,95.21,95.192,95.203,30500547.0
2005-09-23 00:22:00,95.195,95.213,95.195,95.205,84551806.0
2005-09-23 00:23:00,95.213,95.215,95.205,95.205,51014724.0
2005-09-23 00:24:00,95.21,95.21,95.197,95.197,96322492.0
2005-09-23 00:25:00,95.205,95.22,95.205,95.22,57298714.0
2005-09-23 00:26:00,95.225,95.225,95.202,95.21,24028692.0
2005-09-23 00:27:00,95.208,95.22,95.182,95.22,84419324.0
2005-09-23 00:28:00,95.23,95.25,95.23,95.25,20065651.0
2005-09-23 00:29:00,95.243,95.243,95.22,95.22,94314372.0
2005-09-23 00:30:00,95.23,95.235,95.22,95.225,41897926.0
2005-09-23 00:31:00,95.23,95.238,95.23,95.238,131501441.0
2005-09-23 00:32:00,95.23,95.243,95.227,95.235,81715378.0
2005-09-23 00:33:00,95.237,95.24,95.237,95.24,24144383.0
2005-09-23 00:34:00,95.245,95.27,95.245,95.255,176703611.0
2005-09-23 00:35:00,95.26,95.26,95.26,95.26,2843310.0
2005-09-23 00:36:00,95.26,95.26,95.245,95.26,15482984.0
2005-09-23 00:37:00,95.26,95.265,95.255,95.265,115839717.0
2005-09-23 00:38:00,95.255,95.263,95.253,95.255,124693469.0
2005-09-23 00:39:00,95.255,95.265,95.251,95.265,93232635.0
2005-09-23 00:40:00,95.265,95.265,95.251,95.257,8122968.0
2005-09-23 00:41:00,95.255,95.265,95.25,95.265,12860438.0
2005-09-23 00:42:00,95.25,95.265,95.25,95.265,22240552.0
2005-09-23 00:43:00,95.26,95.28,95.25,95.265,37347349.0
2005-09-23 00:44:00,95.27,95.27,95.27,95.27,66096.0
2005-09-23 00:45:00,95.275,95.275,95.253,95.253,41616214.0
2005-09-23 00:46:00,95.252,95.252,95.207,95.23,530032834.0
2005-09-23 00:47:00,95.245,95.245,95.229,95.235,51915453.0
2005-09-23 00:48:00,95.23,95.23,95.22,95.22,209927632.0
2005-09-23 00:49:00,95.23,95.23,95.19,95.215,27183427.0
2005-09-23 00:50:00,95.22,95.23,95.215,95.23,35975875.0
2005-09-23 00:51:00,95.223,95.232,95.223,95.227,59452511.0
2005-09-23 00:52:00,95.223,95.248,95.22,95.22,11157297.0
2005-09-23 00:53:00,95.225,95.231,95.217,95.225,18176331.0
2005-09-23 00:54:00,95.235,95.245,95.205,95.245,16917004.0
2005-09-23 00:55:00,95.25,95.25,95.243,95.243,11935136.0
2005-09-23 00:56:00,95.25,95.255,95.24,95.255,122418274.0
2005-09-23 00:57:00,95.242,95.242,95.227,95.227,6335831.0
2005-09-23 00:58:00,95.23,95.242,95.23,95.235,61476093.0
2005-09-23 00:59:00,95.24,95.245,95.239,95.245,63917189.0
2005-09-23 01:00:00,95.24,95.253,95.238,95.245,103308436.0
2005-09-23 01:01:00,95.24,95.26,95.237,95.26,120018822.0
2005-09-23 01:02:00,95.245,95.265,95.245,95.253,23432034.0
2005-09-23 01:03:00,95.26,95.26,95.25,95.255,825835454.0
2005-09-23 01:04:00,95.265,95.265,95.23,95.24,8929041.0
2005-09-23 01:05:00,95.24,95.24,95.24,95.24,10308833.0
2005-09-23 01:06:00,95.245,95.25,95.245,95.25,218631316.0
2005-09-23 01:07:00,95.242,95.27,95.242,95.26,24156373.0
2005-09-23 01:08:00,95.25,95.259,95.25,95.25,56465297.0
2005-09-23 01:09:00,95.25,95.263,95.245,95.252,111639591.0
2005-09-23 01:10:00,95.263,95.268,95.263,95.265,33062657.0
2005-09-23 01:11:00,95.255,95.255,95.24,95.24,62018117.0
2005-09-23 01:12:00,95.25,95.25,95.238,95.24,23798529.0
2005-09-23 01:13:00,95.24,95.24,95.217,95.225,131913527.0
2005-09-23 01:14:00,95.235,95.243,95.224,95.237,72265258.0
2005-09-23 01:15:00,95.235,95.24,95.22,95.22,174133510.0
2005-09-23 01:16:00,95.235,95.245,95.235,95.24,38597778.0
2005-09-23 01:17:00,95.242,95.242,95.215,95.215,54643738.0
2005-09-23 01:18:00,95.215,95.235,95.215,95.235,9653294.0
2005-09-23 01:19:00,95.233,95.233,95.215,95.22,50532755.0
2005-09-23 01:20:00,95.222,95.222,95.212,95.212,15191793.0
2005-09-23 01:21:00,95.22,95.226,95.215,95.22,55111748.0
2005-09-23 01:22:00,95.225,95.225,95.215,95.215,35071181.0
2005-09-23 01:23:00,95.23,95.24,95.227,95.24,67816876.0
2005-09-23 01:24:00,95.23,95.241,95.225,95.233,57660086.0
2005-09-23 01:25:00,95.24,95.255,95.232,95.235,76143924.0
2005-09-23 01:26:00,95.23,95.245,95.225,95.225,79180376.0
2005-09-23 01:27:00,95.245,95.245,95.242,95.245,34008446.0
2005-09-23 01:28:00,95.24,95.242,95.225,95.24,13212495.0
2005-09-23 01:29:00,95.24,95.24,95.21,95.233,16650865.0
2005-09-23 01:30:00,95.237,95.246,95.22,95.24,20691226.0
2005-09-23 01:31:00,95.235,95.245,95.222,95.222,57253662.0
2005-09-23 01:32:00,95.23,95.23,95.21,95.22,79142043.0
2005-09-23 01:33:00,95.22,95.23,95.21,95.23,70597440.0
2005-09-23 01:34:00,95.225,95.236,95.225,95.225,192088510.0
2005-09-23 01:35:00,95.24,95.24,95.225,95.225,120567952.0
2005-09-23 01:36:00,95.235,95.235,95.225,95.235,123084415.0
2005-09-23 01:37:00,95.245,95.254,95.232,95.235,19422512.0
2005-09-23 01:38:00,95.23,95.245,95.225,95.245,52109032.0
2005-09-23 01:39:00,95.235,95.245,95.215,95.245,78091477.0
2005-09-23 01:40:00,95.24,95.255,95.235,95.243,22702815.0
2005-09-23 01:41:00,95.243,95.249,95.231,95.235,84905820.0
2005-09-23 01:42:00,95.232,95.235,95.215,95.235,134970922.0
2005-09-23 01:43:00,95.222,95.247,95.222,95.227,9650916.0
2005-09-23 01:44:00,95.243,95.245,95.233,95.233,9709534.0
2005-09-23 01:45:00,95.24,95.26,95.24,95.25,7833142.0
2005-09-23 01:46:00,95.25,95.273,95.225,95.273,86298209.0
2005-09-23 01:47:00,95.27,95.27,95.238,95.27,179481446.0
2005-09-23 01:48:00,95.275,95.275,95.232,95.232,3947478.0
2005-09-23 01:49:00,95.23,95.25,95.21,95.21,22343860.0
2005-09-23 01:50:00,95.215,95.222,95.19,95.19,57530810.0
2005-09-23 01:51:00,95.19,95.21,95.19,95.195,21787108.0
2005-09-23 01:52:00,95.185,95.21,95.185,95.21,90402369.0
2005-09-23 01:53:00,95.205,95.21,95.185,95.21,13626808.0
2005-09-23 01:54:00,95.215,95.255,95.215,95.255,124076328.0
2005-09-23 01:55:00,95.257,95.257,95.225,95.225,58256918.0
2005-09-23 01:56:00,95.22,95.248,95.22,95.24,72911558.0
2005-09-23 01:57:00,95.235,95.26,95.225,95.24,71500054.0
2005-09-23 01:58:00,95.24,95.25,95.224,95.25,83818747.0
2005-09-23 01:59:00,95.255,95.255,95.235,95.235,24751543.0
2005-09-23 02:00:00,95.222,95.236,95.222,95.235,58096499.0
2005-09-23 02:01:00,95.24,95.245,95.22,95.245,30028717.0
2005-09-23 02:02:00,95.24,95.25,95.238,95.25,34955278.0
2005-09-23 02:03:00,95.24,95.245,95.23,95.245,7947587.0
2005-09-23 02:04:00,95.24,95.24,95.205,95.208,86646337.0
2005-09-23 02:05:00,95.21,95.21,95.199,95.2,84705263.0
2005-09-23 02:06:00,95.195,95.215,95.195,95.205,14385300.0
2005-09-23 02:07:00,95.21,95.225,95.21,95.225,1995757.0
2005-09-23 02:08:00,95.215,95.22,95.208,95.208,108877709.0
2005-09-23 02:09:00,95.213,95.215,95.205,95.212,26829078.0
2005-09-23 02:10:00,95.21,95.215,95.19,95.215,582192640.0
2005-09-23 02:11:00,95.215,95.227,95.205,95.205,93177858.0
2005-09-23 02:12:00,95.205,95.215,95.197,95.21,130568764.0
2005-09-23 02:13:00,95.203,95.208,95.163,95.195,152605535.0
2005-09-23 02:14:00,95.21,95.213,95.195,95.2,585363349.0
2005-09-23 02:15:00,95.2,95.21,95.19,95.2,122501884.0
2005-09-23 02:16:00,95.195,95.2,95.19,95.195,360078504.0
2005-09-23 02:17:00,95.195,95.202,95.195,95.202,35131317.0
2005-09-23 02:18:00,95.202,95.22,95.202,95.22,11084476.0
2005-09-23 02:19:00,95.213,95.225,95.213,95.22,13777366.0
2005-09-23 02:20:00,95.218,95.225,95.212,95.223,85180569.0
2005-09-23 02:21:00,95.21,95.22,95.21,95.22,21577736.0
2005-09-23 02:22:00,95.21,95.22,95.2,95.2,6663822.0
2005-09-23 02:23:00,95.212,95.227,95.21,95.21,58923595.0
2005-09-23 02:29:00,95.203,95.203,95.165,95.185,83026047.0
2005-09-23 02:30:00,95.185,95.195,95.175,95.195,62615217.0
2005-09-23 02:31:00,95.183,95.184,95.182,95.183,31002962.0
2005-09-23 02:32:00,95.177,95.177,95.17,95.17,2358556.0
2005-09-23 02:33:00,95.18,95.18,95.16,95.165,73792873.0
2005-09-23 02:34:00,95.162,95.162,95.139,95.14,88007755.0
2005-09-23 02:35:00,95.155,95.159,95.152,95.155,5453579.0
2005-09-23 02:36:00,95.155,95.155,95.125,95.125,94689398.0
2005-09-23 02:37:00,95.135,95.135,95.116,95.118,139702202.0
2005-09-23 02:38:00,95.125,95.125,95.104,95.108,46299243.0
2005-09-23 02:39:00,95.11,95.11,95.082,95.082,27418092.0
2005-09-23 02:40:00,95.085,95.085,95.085,95.085,6991849.0
2005-09-23 02:41:00,95.1,95.107,95.083,95.105,20529986.0
2005-09-23 02:42:00,95.095,95.107,95.095,95.1,91621522.0
2005-09-23 02:43:00,95.095,95.11,95.095,95.1,56156158.0
2005-09-23 02:44:00,95.103,95.135,95.103,95.135,520188.0
2005-09-23 02:45:00,95.125,95.135,95.115,95.13,130237473.0
2005-09-23 02:46:00,95.118,95.12,95.075,95.12,55853212.0
2005-09-23 02:47:00,95.12,95.13,95.11,95.115,14019458.0
2005-09-23 02:48:00,95.105,95.13,95.105,95.12,275016781.0
2005-09-23 02:49:00,95.125,95.135,95.125,95.135,5715894.0
2005-09-23 02:50:00,95.135,95.135,95.123,95.125,9289719.0
2005-09-23 02:51:00,95.125,95.14,95.122,95.14,33136094.0
2005-09-23 02:52:00,95.13,95.145,95.13,95.13,55913702.0
2005-09-23 02:53:00,95.14,95.153,95.138,95.153,45764784.0
2005-09-23 02:54:00,95.142,95.142,95.125,95.125,9109581.0
2005-09-23 02:55:00,95.123,95.15,95.121,95.14,28345254.0
2005-09-23 02:56:00,95.14,95.158,95.105,95.105,24649219.0
2005-09-23 02:57:00,95.16,95.17,95.125,95.15,76151714.0
2005-09-23 02:58:00,95.15,95.189,95.115,95.115,122519181.0
2005-09-23 02:59:00,95.165,95.165,95.15,95.16,90402375.0
2005-09-23 03:00:00,95.16,95.161,95.14,95.14,60107497.0
2005-09-23 03:01:00,95.14,95.165,95.14,95.15,578508471.0
2005-09-23 03:02:00,95.155,95.163,95.13,95.135,154466204.0
2005-09-23 03:03:00,95.143,95.175,95.13,95.155,116683423.0
2005-09-23 03:04:00,95.15,95.182,95.142,95.16,116563560.0
2005-09-23 03:05:00,95.165,95.185,95.15,95.15,11452257.0
2005-09-23 03:06:00,95.16,95.18,95.155,95.155,27410358.0
2005-09-23 03:07:00,95.16,95.175,95.16,95.175,55649307.0
2005-09-23 03:08:00,95.18,95.185,95.18,95.185,8669755.0
2005-09-23 03:13:00,95.175,95.175,95.157,95.17,104865466.0
2005-09-23 03:18:00,95.165,95.165,95.118,95.118,35235013.0
2005-09-23 03:19:00,95.13,95.142,95.1,95.142,9882429.0
2005-09-23 03:20:00,95.15,95.15,95.102,95.12,176022089.0
2005-09-23 03:21:00,95.115,95.128,95.101,95.12,92785004.0
2005-09-23 03:22:00,95.113,95.132,95.113,95.125,56752166.0
2005-09-23 03:23:00,95.117,95.145,95.11,95.11,39164338.0
2005-09-23 03:24:00,95.11,95.117,95.085,95.115,95265850.0
2005-09-23 03:25:00,95.11,95.113,95.11,95.113,9326761.0
2005-09-23 03:26:00,95.107,95.11,95.107,95.107,76947147.0
2005-09-23 03:27:00,95.115,95.115,95.085,95.11,121633605.0
2005-09-23 03:28:00,95.115,95.153,95.115,95.133,60914414.0
2005-09-23 03:29:00,95.13,95.144,95.113,95.12,15231279.0
2005-09-23 03:30:00,95.135,95.14,95.11,95.135,81497103.0
2005-09-23 03:31:00,95.14,95.167,95.14,95.15,21378004.0
2005-09-23 03:32:00,95.13,95.16,95.13,95.14,56282837.0
2005-09-23 03:33:00,95.135,95.143,95.135,95.143,143577298.0
2005-09-23 03:34:00,95.135,95.144,95.13,95.14,49914482.0
2005-09-23 03:35:00,95.14,95.14,95.11,95.11,6056763.0
2005-09-23 03:36:00,95.11,95.11,95.065,95.065,446485077.0
2005-09-23 03:37:00,95.06,95.089,95.06,95.075,190252620.0
2005-09-23 03:38:00,95.075,95.088,95.075,95.08,65559985.0
2005-09-23 03:39:00,95.075,95.085,95.075,95.085,127322588.0
2005-09-23 03:40:00,95.09,95.097,95.045,95.097,18247220.0
2005-09-23 03:41:00,95.095,95.108,95.095,95.105,117015072.0
2005-09-23 03:42:00,95.11,95.132,95.095,95.132,63433426.0
2005-09-23 03:43:00,95.135,95.135,95.123,95.123,51629672.0
2005-09-23 03:44:00,95.13,95.145,95.119,95.145,72775220.0
2005-09-23 03:45:00,95.13,95.143,95.123,95.133,59867290.0
2005-09-23 03:46:00,95.132,95.132,95.115,95.115,10221297.0
2005-09-23 03:47:00,95.135,95.135,95.09,95.095,4707354.0
2005-09-23 03:48:00,95.105,95.105,95.083,95.085,133089206.0
2005-09-23 03:49:00,95.095,95.105,95.09,95.09,64746935.0
2005-09-23 03:50:00,95.085,95.09,95.077,95.09,100520563.0
2005-09-23 03:51:00,95.08,95.11,95.08,95.11,137616178.0
2005-09-23 03:52:00,95.122,95.122,95.087,95.087,10195353.0
2005-09-23 03:53:00,95.085,95.1,95.084,95.1,69873994.0
2005-09-23 03:54:00,95.095,95.099,95.095,95.095,12529079.0
2005-09-23 03:55:00,95.085,95.085,95.083,95.083,11258874.0
2005-09-23 03:56:00,95.095,95.1,95.09,95.1,75068792.0
2005-09-23 03:57:00,95.09,95.105,95.09,95.095,107773681.0
2005-09-23 03:58:00,95.09,95.125,95.09,95.125,16756655.0
2005-09-23 03:59:00,95.115,95.115,95.105,95.105,18069468.0
2005-09-23 04:00:00,95.11,95.11,95.083,95.083,63204820.0
2005-09-23 04:01:00,95.09,95.103,95.072,95.072,60758283.0
2005-09-23 04:02:00,95.09,95.09,95.08,95.085,41677405.0
2005-09-23 04:03:00,95.09,95.09,95.063,95.065,16819976.0
2005-09-23 04:04:00,95.062,95.087,95.062,95.08,105802176.0
2005-09-23 04:05:00,95.075,95.092,95.075,95.088,87881701.0
2005-09-23 04:07:00,95.09,95.12,95.09,95.12,106059455.0
2005-09-23 04:08:00,95.115,95.115,95.104,95.11,57965625.0
2005-09-23 04:09:00,95.105,95.107,95.085,95.085,145865019.0
2005-09-23 04:10:00,95.09,95.12,95.085,95.12,11330653.0
2005-09-23 04:11:00,95.11,95.11,95.095,95.095,42780233.0
2005-09-23 04:12:00,95.105,95.115,95.094,95.115,67052741.0
2005-09-23 04:13:00,95.115,95.115,95.115,95.115,1056884.0
2005-09-23 04:14:00,95.105,95.105,95.103,95.103,4892531.0
2005-09-23 04:15:00,95.105,95.117,95.095,95.095,44329593.0
2005-09-23 04:16:00,95.092,95.11,95.092,95.097,12339143.0
2005-09-23 04:17:00,95.105,95.115,95.1,95.115,18189477.0
2005-09-23 04:18:00,95.11,95.11,95.11,95.11,506263.0
2005-09-23 04:19:00,95.095,95.095,95.095,95.095,6747800.0
2005-09-23 04:20:00,95.105,95.105,95.101,95.103,12003796.0
2005-09-23 04:21:00,95.095,95.095,95.095,95.095,3864239.0
2005-09-23 04:22:00,95.1,95.1,95.1,95.1,8306310.0
2005-09-23 04:23:00,95.098,95.098,95.09,95.09,65309676.0
2005-09-23 04:24:00,95.095,95.095,95.09,95.09,20176499.0
2005-09-23 04:25:00,95.083,95.083,95.083,95.083,2939454.0
2005-09-23 04:26:00,95.095,95.098,95.053,95.098,22937018.0
2005-09-23 04:27:00,95.09,95.11,95.09,95.11,2391470.0
2005-09-23 04:28:00,95.108,95.108,95.1,95.1,47211611.0
2005-09-23 04:29:00,95.105,95.115,95.09,95.115,29826741.0
2005-09-23 04:30:00,95.115,95.125,95.115,95.122,3545429.0
2005-09-23 04:31:00,95.125,95.135,95.125,95.135,24058046.0
2005-09-23 04:32:00,95.145,95.145,95.135,95.135,2647676.0
2005-09-23 04:33:00,95.13,95.13,95.13,95.13,3277358.0
2005-09-23 04:34:00,95.12,95.12,95.12,95.12,11678166.0
2005-09-23 04:35:00,95.13,95.13,95.105,95.13,51740876.0
2005-09-23 04:36:00,95.125,95.125,95.125,95.125,194449.0
2005-09-23 04:37:00,95.12,95.12,95.12,95.12,2294309.0
2005-09-23 04:38:00,95.12,95.135,95.12,95.135,5817353.0
2005-09-23 04:39:00,95.145,95.145,95.12,95.12,6475493.0
2005-09-23 04:40:00,95.115,95.127,95.115,95.115,31096700.0
2005-09-23 04:41:00,95.13,95.14,95.095,95.095,100027568.0
2005-09-23 04:42:00,95.11,95.11,95.08,95.093,46495149.0
2005-09-23 04:43:00,95.09,95.11,95.085,95.11,27472092.0
2005-09-23 04:44:00,95.115,95.115,95.105,95.115,26974689.0
2005-09-23 04:45:00,95.115,95.127,95.105,95.127,42840138.0
2005-09-23 04:46:00,95.13,95.145,95.12,95.122,66471301.0
2005-09-23 04:47:00,95.13,95.14,95.125,95.125,9237349.0
2005-09-23 04:48:00,95.115,95.136,95.115,95.135,7804588.0
2005-09-23 04:49:00,95.135,95.136,95.135,95.135,21661350.0
2005-09-23 04:50:00,95.13,95.13,95.13,95.13,129730545.0
2005-09-23 04:51:00,95.125,95.133,95.125,95.133,10367828.0
2005-09-23 04:52:00,95.143,95.143,95.13,95.13,1612648.0
2005-09-23 04:53:00,95.125,95.131,95.125,95.127,2943463.0
2005-09-23 04:54:00,95.143,95.143,95.111,95.112,65753730.0
2005-09-23 04:55:00,95.107,95.115,95.107,95.115,79125385.0
2005-09-23 04:56:00,95.108,95.123,95.108,95.115,102316895.0
2005-09-23 04:57:00,95.113,95.126,95.105,95.125,56646897.0
2005-09-23 04:58:00,95.128,95.145,95.075,95.125,148050857.0
2005-09-23 04:59:00,95.13,95.14,95.123,95.123,71692667.0
2005-09-23 05:00:00,95.125,95.125,95.12,95.12,34205225.0
2005-09-23 05:01:00,95.135,95.135,95.11,95.13,31525421.0
2005-09-23 05:02:00,95.122,95.13,95.085,95.12,15506060.0
2005-09-23 05:03:00,95.105,95.118,95.1,95.118,142846251.0
2005-09-23 05:04:00,95.11,95.135,95.103,95.135,37643469.0
2005-09-23 05:05:00,95.123,95.13,95.11,95.13,95573078.0
2005-09-23 05:06:00,95.095,95.15,95.095,95.15,76911998.0
2005-09-23 05:07:00,95.145,95.156,95.137,95.155,48142963.0
2005-09-23 05:08:00,95.145,95.158,95.145,95.158,70967249.0
2005-09-23 05:09:00,95.17,95.18,95.17,95.18,8768048.0
2005-09-23 05:10:00,95.173,95.189,95.172,95.173,23353734.0
2005-09-23 05:11:00,95.17,95.184,95.155,95.155,32121275.0
2005-09-23 05:12:00,95.162,95.178,95.159,95.178,64651686.0
2005-09-23 05:13:00,95.18,95.185,95.165,95.165,50885577.0
2005-09-23 05:14:00,95.185,95.185,95.165,95.165,27311916.0
2005-09-23 05:15:00,95.17,95.17,95.17,95.17,1584873.0
2005-09-23 05:16:00,95.165,95.175,95.165,95.175,140924223.0
2005-09-23 05:17:00,95.175,95.18,95.17,95.17,123533027.0
2005-09-23 05:18:00,95.17,95.175,95.17,95.17,43811721.0
2005-09-23 05:19:00,95.175,95.18,95.175,95.18,28961619.0
2005-09-23 05:20:00,95.173,95.185,95.173,95.185,83637017.0
2005-09-23 05:21:00,95.18,95.184,95.154,95.155,47895853.0
2005-09-23 05:22:00,95.155,95.177,95.153,95.153,11562216.0
2005-09-23 05:23:00,95.155,95.162,95.15,95.15,152381578.0
2005-09-23 05:24:00,95.14,95.155,95.14,95.15,55360795.0
2005-09-23 05:25:00,95.14,95.15,95.14,95.145,163093957.0
2005-09-23 05:26:00,95.15,95.15,95.105,95.15,102904367.0
2005-09-23 05:32:00,95.155,95.155,95.09,95.09,86107015.0
2005-09-23 05:33:00,95.105,95.105,95.085,95.085,5374014.0
2005-09-23 05:34:00,95.075,95.093,95.04,95.04,108209423.0
2005-09-23 05:35:00,95.04,95.075,95.039,95.058,58172369.0
2005-09-23 05:36:00,95.06,95.085,95.06,95.085,633711.0
2005-09-23 05:37:00,95.085,95.085,95.06,95.065,151031026.0
2005-09-23 05:38:00,95.07,95.08,95.066,95.08,31893866.0
2005-09-23 05:39:00,95.077,95.077,95.068,95.068,8463428.0
2005-09-23 05:40:00,95.08,95.08,95.07,95.07,77439931.0
2005-09-23 05:41:00,95.073,95.106,95.073,95.075,73427955.0
2005-09-23 05:42:00,95.065,95.14,95.065,95.14,99293038.0
2005-09-23 05:43:00,95.132,95.132,95.092,95.092,60721866.0
2005-09-23 05:44:00,95.095,95.1,95.08,95.085,101121207.0
2005-09-23 05:45:00,95.07,95.085,95.065,95.085,61044396.0
2005-09-23 05:46:00,95.095,95.095,95.09,95.09,44372022.0
2005-09-23 05:47:00,95.1,95.125,95.075,95.125,21758055.0
2005-09-23 05:48:00,95.13,95.135,95.123,95.135,22917994.0
2005-09-23 05:49:00,95.122,95.142,95.115,95.13,322273657.0
2005-09-23 05:50:00,95.115,95.135,95.115,95.13,199105228.0
2005-09-23 05:51:00,95.135,95.135,95.105,95.13,6770084.0
2005-09-23 05:52:00,95.125,95.165,95.125,95.138,104230921.0
2005-09-23 05:53:00,95.17,95.171,95.095,95.112,38179302.0
2005-09-23 05:54:00,95.12,95.14,95.12,95.132,164689124.0
2005-09-23 05:55:00,95.135,95.167,95.135,95.145,58605014.0
2005-09-23 05:56:00,95.137,95.152,95.135,95.15,174959086.0
2005-09-23 05:57:00,95.15,95.157,95.147,95.147,101788404.0
2005-09-23 05:58:00,95.15,95.165,95.15,95.165,38128403.0
2005-09-23 05:59:00,95.155,95.16,95.155,95.16,3431159.0
2005-09-23 06:00:00,95.16,95.165,95.152,95.165,216049587.0
2005-09-23 06:01:00,95.163,95.178,95.16,95.16,24928880.0
2005-09-23 06:02:00,95.18,95.19,95.151,95.162,142016885.0
2005-09-23 06:03:00,95.17,95.185,95.165,95.185,95453146.0
2005-09-23 06:04:00,95.18,95.19,95.18,95.19,581534466.0
2005-09-23 06:05:00,95.19,95.19,95.182,95.182,148470618.0
2005-09-23 06:06:00,95.18,95.19,95.18,95.18,31883711.0
2005-09-23 06:07:00,95.19,95.19,95.155,95.173,55892995.0
2005-09-23 06:08:00,95.175,95.19,95.165,95.18,192627156.0
2005-09-23 06:09:00,95.175,95.175,95.15,95.15,36249726.0
2005-09-23 06:10:00,95.14,95.161,95.14,95.145,85194552.0
2005-09-23 06:11:00,95.145,95.161,95.145,95.16,27149205.0
2005-09-23 06:12:00,95.145,95.163,95.145,95.155,26952766.0
2005-09-23 06:13:00,95.165,95.165,95.145,95.145,17812255.0
2005-09-23 06:14:00,95.145,95.16,95.143,95.16,119806357.0
2005-09-23 06:15:00,95.165,95.175,95.16,95.167,17475932.0
2005-09-23 06:16:00,95.163,95.169,95.14,95.14,113029886.0
2005-09-23 06:17:00,95.145,95.155,95.135,95.155,50445462.0
2005-09-23 06:18:00,95.145,95.147,95.143,95.143,16089860.0
2005-09-23 06:19:00,95.142,95.145,95.142,95.145,23964150.0
2005-09-23 06:20:00,95.145,95.15,95.145,95.15,3293461.0
2005-09-23 06:21:00,95.15,95.15,95.131,95.133,117406614.0
2005-09-23 06:22:00,95.13,95.14,95.13,95.14,11219849.0
2005-09-23 06:23:00,95.15,95.15,95.128,95.133,74177863.0
2005-09-23 06:24:00,95.137,95.155,95.137,95.155,5857295.0
2005-09-23 06:25:00,95.155,95.155,95.14,95.145,79269378.0
2005-09-23 06:26:00,95.145,95.147,95.14,95.145,256705205.0
2005-09-23 06:27:00,95.14,95.167,95.138,95.16,70646646.0
2005-09-23 06:28:00,95.143,95.165,95.143,95.165,42017656.0
2005-09-23 06:29:00,95.17,95.18,95.17,95.18,1492351.0
2005-09-23 06:30:00,95.18,95.194,95.175,95.18,188658494.0
2005-09-23 06:31:00,95.187,95.187,95.16,95.16,123779602.0
2005-09-23 06:32:00,95.16,95.165,95.138,95.145,128390348.0
2005-09-23 06:33:00,95.145,95.176,95.145,95.17,27171208.0
2005-09-23 06:34:00,95.18,95.19,95.18,95.185,22628786.0
2005-09-23 06:35:00,95.175,95.178,95.155,95.17,84513758.0
2005-09-23 06:36:00,95.162,95.18,95.16,95.17,9978121.0
2005-09-23 06:37:00,95.165,95.173,95.155,95.155,114228609.0
2005-09-23 06:38:00,95.15,95.185,95.15,95.18,73756616.0
2005-09-23 06:39:00,95.167,95.169,95.16,95.16,190033535.0
2005-09-23 06:40:00,95.16,95.183,95.158,95.183,101826394.0
2005-09-23 06:41:00,95.19,95.2,95.18,95.2,528289260.0
2005-09-23 06:42:00,95.185,95.218,95.185,95.218,134046625.0
2005-09-23 06:43:00,95.225,95.225,95.19,95.198,105234874.0
2005-09-23 06:44:00,95.195,95.195,95.185,95.195,69181452.0
2005-09-23 06:45:00,95.195,95.203,95.195,95.195,8460244.0
2005-09-23 06:46:00,95.187,95.19,95.17,95.182,51721993.0
2005-09-23 06:47:00,95.175,95.175,95.145,95.145,7093530.0
2005-09-23 06:48:00,95.193,95.21,95.192,95.195,73950893.0
2005-09-23 06:49:00,95.198,95.23,95.198,95.215,63426069.0
2005-09-23 06:50:00,95.225,95.235,95.21,95.215,71684835.0
2005-09-23 06:51:00,95.22,95.225,95.217,95.225,142338103.0
2005-09-23 06:52:00,95.21,95.21,95.21,95.21,7533359.0
2005-09-23 06:53:00,95.215,95.24,95.215,95.24,57459126.0
2005-09-23 06:54:00,95.248,95.251,95.23,95.233,154825772.0
2005-09-23 06:55:00,95.245,95.253,95.218,95.22,13853436.0
2005-09-23 06:56:00,95.215,95.225,95.21,95.22,38053929.0
2005-09-23 06:57:00,95.213,95.239,95.213,95.235,72504496.0
2005-09-23 06:58:00,95.225,95.26,95.215,95.215,94174347.0
2005-09-23 06:59:00,95.205,95.232,95.205,95.223,16434993.0
2005-09-23 07:00:00,95.23,95.232,95.193,95.193,36954216.0
2005-09-23 07:01:00,95.193,95.205,95.19,95.195,25679389.0
2005-09-23 07:02:00,95.188,95.22,95.188,95.22,55386295.0
2005-09-23 07:03:00,95.215,95.22,95.195,95.195,57359023.0
2005-09-23 07:04:00,95.21,95.21,95.187,95.21,63870914.0
2005-09-23 07:05:00,95.203,95.209,95.197,95.197,168474428.0
2005-09-23 07:06:00,95.2,95.215,95.197,95.202,36508421.0
2005-09-23 07:07:00,95.205,95.212,95.19,95.19,198959757.0
2005-09-23 07:08:00,95.2,95.2,95.2,95.2,18662609.0
2005-09-23 07:09:00,95.2,95.203,95.19,95.203,263389752.0
2005-09-23 07:10:00,95.187,95.215,95.182,95.215,162917668.0
2005-09-23 07:11:00,95.205,95.21,95.2,95.21,28587822.0
2005-09-23 07:12:00,95.205,95.21,95.202,95.202,63411339.0
2005-09-23 07:13:00,95.2,95.2,95.2,95.2,49059230.0
2005-09-23 07:14:00,95.193,95.215,95.187,95.21,76282648.0
2005-09-23 07:15:00,95.205,95.211,95.193,95.208,111337159.0
2005-09-23 07:16:00,95.205,95.21,95.203,95.205,58297564.0
2005-09-23 07:17:00,95.195,95.21,95.195,95.21,118024162.0
2005-09-23 07:18:00,95.215,95.215,95.193,95.195,12807240.0
2005-09-23 07:19:00,95.205,95.205,95.19,95.193,33582761.0
2005-09-23 07:20:00,95.195,95.195,95.195,95.195,3365561.0
2005-09-23 07:21:00,95.19,95.195,95.185,95.192,75481890.0
2005-09-23 07:22:00,95.197,95.2,95.197,95.2,7789494.0
2005-09-23 07:23:00,95.2,95.205,95.193,95.205,74311827.0
2005-09-23 07:24:00,95.2,95.2,95.14,95.183,8734154.0
2005-09-23 07:25:00,95.192,95.195,95.175,95.195,46990314.0
2005-09-23 07:26:00,95.203,95.203,95.195,95.198,82768587.0
2005-09-23 07:27:00,95.205,95.205,95.165,95.165,49967059.0
2005-09-23 07:28:00,95.175,95.175,95.17,95.17,44291940.0
2005-09-23 07:29:00,95.175,95.19,95.169,95.19,113802928.0
2005-09-23 07:30:00,95.187,95.225,95.184,95.215,21560136.0
2005-09-23 07:31:00,95.21,95.214,95.195,95.2,19055033.0
2005-09-23 07:32:00,95.19,95.203,95.19,95.195,34075106.0
2005-09-23 07:33:00,95.195,95.195,95.172,95.172,71640969.0
2005-09-23 07:34:00,95.18,95.202,95.145,95.145,34521696.0
2005-09-23 07:35:00,95.145,95.19,95.145,95.183,8090159.0
2005-09-23 07:36:00,95.185,95.213,95.185,95.195,58139123.0
2005-09-23 07:37:00,95.2,95.2,95.135,95.185,606488140.0
2005-09-23 07:38:00,95.183,95.195,95.183,95.19,99653826.0
2005-09-23 07:39:00,95.2,95.21,95.2,95.21,1733353.0
2005-09-23 07:40:00,95.21,95.21,95.195,95.195,3997638.0
2005-09-23 07:41:00,95.203,95.203,95.187,95.19,275126712.0
2005-09-23 07:42:00,95.19,95.205,95.19,95.205,279761170.0
2005-09-23 07:43:00,95.203,95.21,95.203,95.21,9290767.0
2005-09-23 07:44:00,95.215,95.215,95.191,95.2,59216753.0
2005-09-23 07:45:00,95.195,95.21,95.192,95.2,32389018.0
2005-09-23 07:46:00,95.203,95.232,95.193,95.23,170141757.0
2005-09-23 07:47:00,95.227,95.227,95.202,95.202,40879515.0
2005-09-23 07:48:00,95.21,95.212,95.195,95.195,10222921.0
2005-09-23 07:49:00,95.203,95.216,95.165,95.195,365583047.0
2005-09-23 07:50:00,95.205,95.205,95.2,95.2,5938707.0
2005-09-23 07:51:00,95.198,95.21,95.194,95.21,148048889.0
2005-09-23 07:52:00,95.155,95.21,95.155,95.21,82605518.0
2005-09-23 07:53:00,95.215,95.224,95.215,95.215,730158513.0
2005-09-23 07:54:00,95.205,95.217,95.195,95.195,68320153.0
2005-09-23 07:55:00,95.198,95.205,95.195,95.195,64207199.0
2005-09-23 07:56:00,95.2,95.2,95.192,95.2,51586276.0
2005-09-23 07:57:00,95.2,95.21,95.195,95.21,43766980.0
2005-09-23 07:58:00,95.203,95.232,95.203,95.232,154664886.0
2005-09-23 07:59:00,95.235,95.24,95.225,95.23,155626075.0
2005-09-23 08:00:00,95.222,95.24,95.221,95.225,37091244.0
2005-09-23 08:01:00,95.225,95.235,95.225,95.235,43288598.0
2005-09-23 08:02:00,95.245,95.26,95.245,95.255,140032207.0
2005-09-23 08:03:00,95.255,95.265,95.24,95.24,83087045.0
2005-09-23 08:04:00,95.23,95.244,95.225,95.233,38429926.0
2005-09-23 08:05:00,95.24,95.28,95.239,95.28,6396083.0
2005-09-23 08:06:00,95.28,95.291,95.266,95.28,94674782.0
2005-09-23 08:07:00,95.285,95.3,95.265,95.29,585778903.0
2005-09-23 08:08:00,95.293,95.306,95.275,95.275,152036740.0
2005-09-23 08:09:00,95.272,95.295,95.272,95.28,90501750.0
2005-09-23 08:10:00,95.298,95.3,95.287,95.295,38698268.0
2005-09-23 08:11:00,95.292,95.292,95.277,95.277,31915036.0
2005-09-23 08:12:00,95.28,95.29,95.275,95.28,81184331.0
2005-09-23 08:13:00,95.28,95.28,95.265,95.27,12739422.0
2005-09-23 08:14:00,95.26,95.269,95.26,95.26,17311725.0
2005-09-23 08:15:00,95.26,95.275,95.22,95.25,107167654.0
2005-09-23 08:16:00,95.25,95.25,95.24,95.247,36885658.0
2005-09-23 08:17:00,95.24,95.255,95.237,95.24,218861156.0
2005-09-23 08:18:00,95.24,95.253,95.23,95.23,142602233.0
2005-09-23 08:19:00,95.235,95.245,95.215,95.232,78300714.0
2005-09-23 08:20:00,95.24,95.24,95.215,95.215,39752512.0
2005-09-23 08:21:00,95.215,95.222,95.193,95.193,34445062.0
2005-09-23 08:22:00,95.203,95.21,95.165,95.19,19437273.0
2005-09-23 08:23:00,95.195,95.215,95.195,95.197,79943073.0
2005-09-23 08:24:00,95.2,95.208,95.18,95.18,76129270.0
2005-09-23 08:25:00,95.18,95.195,95.171,95.195,441947097.0
2005-09-23 08:26:00,95.19,95.19,95.166,95.173,41443898.0
2005-09-23 08:27:00,95.175,95.18,95.148,95.153,832985137.0
2005-09-23 08:28:00,95.155,95.17,95.138,95.16,184494505.0
2005-09-23 08:29:00,95.153,95.168,95.152,95.168,58106618.0
2005-09-23 08:30:00,95.17,95.195,95.145,95.16,66668825.0
2005-09-23 08:31:00,95.145,95.165,95.14,95.153,31224345.0
2005-09-23 08:32:00,95.158,95.195,95.158,95.19,70956376.0
2005-09-23 08:33:00,95.175,95.208,95.16,95.16,216237565.0
2005-09-23 08:34:00,95.185,95.185,95.132,95.153,37498886.0
2005-09-23 08:35:00,95.153,95.185,95.15,95.185,23536312.0
2005-09-23 08:36:00,95.163,95.172,95.12,95.12,64908573.0
2005-09-23 08:37:00,95.118,95.15,95.09,95.125,529122181.0
2005-09-23 08:38:00,95.125,95.145,95.075,95.075,72227195.0
2005-09-23 08:39:00,95.08,95.093,95.065,95.065,178516796.0
2005-09-23 08:40:00,95.075,95.1,95.041,95.08,78173743.0
2005-09-23 08:41:00,95.105,95.105,95.069,95.093,77394023.0
2005-09-23 08:42:00,95.105,95.178,95.105,95.178,83869766.0
2005-09-23 08:43:00,95.183,95.215,95.16,95.175,97312902.0
2005-09-23 08:44:00,95.198,95.2,95.188,95.2,230280948.0
2005-09-23 08:45:00,95.2,95.315,95.2,95.29,32053076.0
2005-09-23 08:46:00,95.31,95.31,95.271,95.298,148951804.0
2005-09-23 08:47:00,95.29,95.29,95.275,95.275,15765831.0
2005-09-23 08:48:00,95.272,95.29,95.27,95.278,84207643.0
2005-09-23 08:49:00,95.275,95.291,95.268,95.29,111173763.0
2005-09-23 08:50:00,95.285,95.299,95.285,95.295,58140127.0
2005-09-23 08:51:00,95.285,95.305,95.273,95.305,137007146.0
2005-09-23 08:52:00,95.3,95.348,95.29,95.323,214193986.0
2005-09-23 08:53:00,95.33,95.33,95.302,95.318,149136742.0
2005-09-23 08:54:00,95.315,95.315,95.28,95.3,124546844.0
2005-09-23 08:55:00,95.305,95.32,95.298,95.315,82236817.0
2005-09-23 08:56:00,95.31,95.335,95.3,95.3,18697827.0
2005-09-23 08:57:00,95.295,95.316,95.295,95.31,24950596.0
2005-09-23 08:58:00,95.303,95.303,95.25,95.263,103978021.0
2005-09-23 08:59:00,95.27,95.3,95.265,95.265,426885682.0
2005-09-23 09:00:00,95.265,95.305,95.265,95.305,730625335.0
2005-09-23 09:01:00,95.315,95.315,95.285,95.302,34126415.0
2005-09-23 09:02:00,95.315,95.315,95.29,95.29,13066891.0
2005-09-23 09:03:00,95.3,95.304,95.275,95.3,200044399.0
2005-09-23 09:04:00,95.295,95.335,95.28,95.323,178095855.0
2005-09-23 09:05:00,95.322,95.333,95.308,95.32,47424102.0
2005-09-23 09:06:00,95.313,95.322,95.305,95.305,66111487.0
2005-09-23 09:07:00,95.302,95.313,95.3,95.31,84083837.0
2005-09-23 09:08:00,95.305,95.308,95.245,95.305,189080639.0
2005-09-23 09:09:00,95.315,95.318,95.295,95.305,113386668.0
2005-09-23 09:10:00,95.292,95.32,95.292,95.32,240524101.0
2005-09-23 09:11:00,95.303,95.315,95.275,95.305,98555181.0
2005-09-23 09:12:00,95.305,95.305,95.245,95.26,18137544.0
2005-09-23 09:13:00,95.25,95.265,95.25,95.26,106207055.0
2005-09-23 09:14:00,95.255,95.285,95.255,95.285,135033893.0
2005-09-23 09:15:00,95.29,95.29,95.25,95.25,5979565.0
2005-09-23 09:16:00,95.25,95.25,95.233,95.233,40909056.0
2005-09-23 09:17:00,95.195,95.26,95.195,95.26,16288085.0
2005-09-23 09:18:00,95.24,95.253,95.24,95.253,41583983.0
2005-09-23 09:19:00,95.26,95.26,95.233,95.255,10668190.0
2005-09-23 09:20:00,95.24,95.265,95.24,95.255,88017665.0
2005-09-23 09:21:00,95.25,95.265,95.25,95.265,197051640.0
2005-09-23 09:22:00,95.27,95.27,95.244,95.27,131010192.0
2005-09-23 09:23:00,95.27,95.275,95.26,95.27,138171499.0
2005-09-23 09:24:00,95.255,95.28,95.25,95.28,34065971.0
2005-09-23 09:25:00,95.28,95.282,95.273,95.273,21493947.0
2005-09-23 09:26:00,95.29,95.29,95.255,95.255,75752195.0
2005-09-23 09:27:00,95.265,95.265,95.213,95.25,42636832.0
2005-09-23 09:28:00,95.255,95.255,95.232,95.242,47879976.0
2005-09-23 09:29:00,95.23,95.253,95.205,95.23,76929851.0
2005-09-23 09:30:00,95.222,95.227,95.182,95.182,47497244.0
2005-09-23 09:31:00,95.19,95.202,95.18,95.18,94958899.0
2005-09-23 09:32:00,95.19,95.213,95.165,95.21,266316930.0
2005-09-23 09:33:00,95.215,95.22,95.175,95.22,53099664.0
2005-09-23 09:34:00,95.215,95.215,95.183,95.212,23090544.0
2005-09-23 09:35:00,95.215,95.235,95.2,95.235,46735701.0
2005-09-23 09:36:00,95.22,95.235,95.175,95.215,135666151.0
2005-09-23 09:37:00,95.215,95.22,95.159,95.22,50685206.0
2005-09-23 09:38:00,95.205,95.244,95.205,95.235,583676151.0
2005-09-23 09:39:00,95.233,95.254,95.233,95.235,246874399.0
2005-09-23 09:40:00,95.242,95.26,95.242,95.26,46600251.0
2005-09-23 09:41:00,95.255,95.26,95.235,95.26,82413726.0
2005-09-23 09:42:00,95.265,95.265,95.238,95.255,189174497.0
2005-09-23 09:43:00,95.265,95.265,95.238,95.26,49223747.0
2005-09-23 09:44:00,95.26,95.268,95.242,95.252,39308151.0
2005-09-23 09:45:00,95.252,95.27,95.246,95.27,38453582.0
2005-09-23 09:46:00,95.26,95.28,95.257,95.263,124753377.0
2005-09-23 09:47:00,95.27,95.27,95.253,95.27,50645098.0
2005-09-23 09:48:00,95.265,95.273,95.26,95.26,64250151.0
2005-09-23 09:49:00,95.255,95.28,95.222,95.28,118509920.0
2005-09-23 09:50:00,95.265,95.265,95.215,95.222,70753243.0
2005-09-23 09:51:00,95.225,95.237,95.17,95.195,26983752.0
2005-09-23 09:52:00,95.165,95.21,95.165,95.21,64481909.0
2005-09-23 09:53:00,95.202,95.202,95.185,95.185,43813580.0
2005-09-23 09:54:00,95.17,95.198,95.132,95.175,181176994.0
2005-09-23 09:55:00,95.17,95.189,95.17,95.18,474155438.0
2005-09-23 09:56:00,95.193,95.208,95.193,95.195,99940656.0
2005-09-23 09:57:00,95.205,95.205,95.16,95.16,59710971.0
2005-09-23 09:58:00,95.157,95.168,95.157,95.167,29404290.0
2005-09-23 09:59:00,95.18,95.194,95.17,95.17,199715088.0
2005-09-23 10:00:00,95.167,95.2,95.167,95.2,44990876.0
2005-09-23 10:01:00,95.205,95.205,95.18,95.185,94019524.0
2005-09-23 10:02:00,95.17,95.19,95.165,95.19,67421361.0
2005-09-23 10:03:00,95.183,95.201,95.183,95.195,47992791.0
2005-09-23 10:04:00,95.195,95.201,95.175,95.175,49232808.0
2005-09-23 10:05:00,95.168,95.175,95.145,95.16,79446011.0
2005-09-23 10:06:00,95.185,95.189,95.165,95.185,219726613.0
2005-09-23 10:07:00,95.195,95.195,95.175,95.185,44207067.0
2005-09-23 10:08:00,95.18,95.186,95.165,95.18,61465513.0
2005-09-23 10:09:00,95.185,95.185,95.165,95.165,36231849.0
2005-09-23 10:10:00,95.163,95.18,95.163,95.18,232937477.0
2005-09-23 10:11:00,95.18,95.185,95.16,95.185,179070362.0
2005-09-23 10:12:00,95.178,95.18,95.16,95.18,125293021.0
2005-09-23 10:13:00,95.178,95.178,95.153,95.16,133200705.0
2005-09-23 10:14:00,95.175,95.177,95.166,95.173,33435927.0
2005-09-23 10:15:00,95.193,95.193,95.16,95.18,260350643.0
2005-09-23 10:16:00,95.182,95.195,95.182,95.185,209585197.0
2005-09-23 10:17:00,95.19,95.215,95.187,95.215,16198245.0
2005-09-23 10:18:00,95.21,95.21,95.193,95.193,27144881.0
2005-09-23 10:19:00,95.2,95.203,95.19,95.203,55984751.0
2005-09-23 10:20:00,95.195,95.22,95.191,95.22,28470584.0
2005-09-23 10:21:00,95.215,95.221,95.19,95.195,119347278.0
2005-09-23 10:22:00,95.205,95.205,95.192,95.205,23135897.0
2005-09-23 10:23:00,95.203,95.219,95.202,95.205,30276479.0
2005-09-23 10:24:00,95.21,95.21,95.195,95.203,10641920.0
2005-09-23 10:25:00,95.21,95.214,95.202,95.202,42649297.0
2005-09-23 10:26:00,95.205,95.21,95.2,95.203,78688406.0
2005-09-23 10:27:00,95.21,95.225,95.199,95.225,125169337.0
2005-09-23 10:28:00,95.223,95.238,95.223,95.225,89787205.0
2005-09-23 10:29:00,95.23,95.24,95.23,95.24,69398791.0
2005-09-23 10:30:00,95.245,95.245,95.211,95.235,179510250.0
2005-09-23 10:31:00,95.23,95.23,95.212,95.215,109548929.0
2005-09-23 10:32:00,95.225,95.253,95.225,95.25,176748863.0
2005-09-23 10:33:00,95.243,95.273,95.21,95.273,750693089.0
2005-09-23 10:34:00,95.263,95.278,95.245,95.245,105057724.0
2005-09-23 10:35:00,95.26,95.26,95.245,95.258,51110345.0
2005-09-23 10:36:00,95.253,95.261,95.242,95.247,86175626.0
2005-09-23 10:37:00,95.255,95.255,95.24,95.25,67220472.0
2005-09-23 10:38:00,95.25,95.25,95.227,95.235,82531162.0
2005-09-23 10:39:00,95.255,95.256,95.248,95.248,56262069.0
2005-09-23 10:40:00,95.245,95.25,95.24,95.25,53216176.0
2005-09-23 10:41:00,95.243,95.265,95.23,95.23,39213758.0
2005-09-23 10:42:00,95.237,95.237,95.175,95.218,120626806.0
2005-09-23 10:43:00,95.205,95.205,95.148,95.185,84476230.0
2005-09-23 10:44:00,95.18,95.204,95.18,95.185,16426508.0
2005-09-23 10:45:00,95.195,95.206,95.189,95.2,38035743.0
2005-09-23 10:46:00,95.195,95.223,95.195,95.218,235702185.0
2005-09-23 10:47:00,95.225,95.233,95.21,95.21,21178074.0
2005-09-23 10:48:00,95.213,95.222,95.213,95.217,85707192.0
2005-09-23 10:49:00,95.22,95.231,95.176,95.22,84261701.0
2005-09-23 10:50:00,95.215,95.215,95.163,95.163,50459796.0
2005-09-23 10:51:00,95.175,95.175,95.151,95.152,79913039.0
2005-09-23 10:52:00,95.16,95.16,95.125,95.14,31935745.0
2005-09-23 10:53:00,95.135,95.153,95.135,95.145,69158065.0
2005-09-23 10:54:00,95.14,95.19,95.14,95.165,128299050.0
2005-09-23 10:55:00,95.17,95.18,95.133,95.175,87974416.0
2005-09-23 10:56:00,95.18,95.21,95.163,95.193,15547019.0
2005-09-23 10:57:00,95.205,95.207,95.18,95.195,45421325.0
2005-09-23 10:58:00,95.2,95.206,95.185,95.185,208331740.0
2005-09-23 10:59:00,95.195,95.22,95.115,95.115,8625786.0
2005-09-23 11:00:00,95.09,95.09,94.91,94.91,110648230.0
2005-09-23 11:01:00,94.905,95.045,94.905,95.03,83011917.0
2005-09-23 11:02:00,95.025,95.07,94.92,94.995,42021494.0
2005-09-23 11:03:00,94.993,95.12,94.993,95.055,182313724.0
2005-09-23 11:04:00,95.075,95.2,95.065,95.2,23247312.0
2005-09-23 11:05:00,95.09,95.09,95.0,95.0,116543778.0
2005-09-23 11:06:00,95.005,95.005,94.905,94.97,11069620.0
2005-09-23 11:07:00,94.965,94.995,94.915,94.915,51637052.0
2005-09-23 11:08:00,94.895,94.975,94.895,94.963,114803530.0
2005-09-23 11:09:00,94.965,95.04,94.945,95.01,90536222.0
2005-09-23 11:10:00,95.015,95.055,95.005,95.013,57683337.0
2005-09-23 11:11:00,95.005,95.06,94.962,95.06,72478075.0
2005-09-23 11:12:00,95.06,95.083,95.015,95.023,59838513.0
2005-09-23 11:13:00,95.025,95.025,94.99,95.022,17940416.0
2005-09-23 11:14:00,95.035,95.085,95.035,95.073,643754168.0
2005-09-23 11:15:00,95.083,95.083,95.008,95.03,642328762.0
2005-09-23 11:16:00,95.045,95.07,95.013,95.042,22302612.0
2005-09-23 11:17:00,95.055,95.065,95.025,95.065,9416661.0
2005-09-23 11:18:00,95.055,95.065,95.01,95.01,12695836.0
2005-09-23 11:19:00,95.015,95.095,95.015,95.095,113825108.0
2005-09-23 11:20:00,95.097,95.113,95.095,95.103,22500253.0
2005-09-23 11:21:00,95.1,95.11,95.075,95.08,64322075.0
2005-09-23 11:22:00,95.082,95.11,95.075,95.09,17107489.0
2005-09-23 11:23:00,95.092,95.105,95.092,95.095,133410505.0
2005-09-23 11:24:00,95.085,95.155,95.085,95.155,148241535.0
2005-09-23 11:25:00,95.155,95.23,95.155,95.22,64755067.0
2005-09-23 11:26:00,95.225,95.225,95.153,95.182,107776357.0
2005-09-23 11:27:00,95.175,95.22,95.162,95.162,104458640.0
2005-09-23 11:28:00,95.17,95.185,95.14,95.155,93574173.0
2005-09-23 11:29:00,95.16,95.22,95.16,95.18,16275575.0
2005-09-23 11:30:00,95.195,95.233,95.185,95.193,198817188.0
2005-09-23 11:31:00,95.195,95.215,95.17,95.19,24489111.0
2005-09-23 11:32:00,95.178,95.184,95.162,95.18,50377731.0
2005-09-23 11:33:00,95.185,95.195,95.16,95.18,37728952.0
2005-09-23 11:34:00,95.183,95.225,95.18,95.205,188545206.0
2005-09-23 11:35:00,95.215,95.28,95.215,95.275,10470993.0
2005-09-23 11:36:00,95.255,95.3,95.255,95.293,250352072.0
2005-09-23 11:37:00,95.292,95.292,95.245,95.245,20087503.0
2005-09-23 11:38:00,95.245,95.302,95.24,95.24,30616992.0
2005-09-23 11:39:00,95.24,95.322,95.24,95.25,43721505.0
2005-09-23 11:40:00,95.23,95.25,95.21,95.233,69160728.0
2005-09-23 11:41:00,95.24,95.24,95.212,95.212,40430133.0
2005-09-23 11:42:00,95.225,95.226,95.218,95.218,33078819.0
2005-09-23 11:43:00,95.225,95.24,95.225,95.225,138876528.0
2005-09-23 11:44:00,95.24,95.241,95.22,95.22,30796729.0
2005-09-23 11:45:00,95.22,95.24,95.22,95.24,17432176.0
2005-09-23 11:46:00,95.232,95.243,95.23,95.24,35223240.0
2005-09-23 11:47:00,95.23,95.23,95.207,95.207,229724933.0
2005-09-23 11:48:00,95.21,95.21,95.19,95.19,54120611.0
2005-09-23 11:49:00,95.19,95.2,95.175,95.193,10990067.0
2005-09-23 11:50:00,95.195,95.24,95.195,95.23,146299217.0
2005-09-23 11:51:00,95.23,95.23,95.212,95.215,61394368.0
2005-09-23 11:52:00,95.215,95.216,95.193,95.21,247160533.0
2005-09-23 11:53:00,95.21,95.225,95.205,95.225,83001773.0
2005-09-23 11:54:00,95.217,95.242,95.195,95.195,135479612.0
2005-09-23 11:55:00,95.203,95.203,95.19,95.19,88034115.0
2005-09-23 11:56:00,95.182,95.217,95.182,95.197,57455633.0
2005-09-23 11:57:00,95.21,95.213,95.2,95.21,6350605.0
2005-09-23 11:58:00,95.2,95.215,95.18,95.215,391062860.0
2005-09-23 11:59:00,95.205,95.225,95.2,95.22,59993026.0
2005-09-23 12:00:00,95.22,95.24,95.22,95.24,31492124.0
2005-09-23 12:01:00,95.24,95.26,95.225,95.26,63228892.0
2005-09-23 12:02:00,95.26,95.28,95.25,95.25,99652062.0
2005-09-23 12:03:00,95.245,95.255,95.232,95.232,21839803.0
2005-09-23 12:04:00,95.23,95.26,95.193,95.217,99551229.0
2005-09-23 12:05:00,95.215,95.23,95.2,95.223,37112239.0
2005-09-23 12:06:00,95.22,95.235,95.182,95.182,33960720.0
2005-09-23 12:07:00,95.185,95.201,95.16,95.16,12084632.0
2005-09-23 12:08:00,95.16,95.195,95.16,95.195,149670362.0
2005-09-23 12:09:00,95.175,95.177,95.153,95.177,22702229.0
2005-09-23 12:10:00,95.175,95.19,95.163,95.163,81693269.0
2005-09-23 12:11:00,95.153,95.153,95.13,95.14,34380504.0
2005-09-23 12:12:00,95.135,95.143,95.127,95.133,199162573.0
2005-09-23 12:13:00,95.137,95.155,95.137,95.15,161094077.0
2005-09-23 12:14:00,95.135,95.17,95.135,95.16,52219841.0
2005-09-23 12:15:00,95.165,95.17,95.135,95.15,12853749.0
2005-09-23 12:16:00,95.15,95.155,95.105,95.143,71774800.0
2005-09-23 12:17:00,95.135,95.175,95.135,95.175,27441930.0
2005-09-23 12:18:00,95.17,95.18,95.14,95.17,49220035.0
2005-09-23 12:19:00,95.167,95.178,95.133,95.17,282064577.0
2005-09-23 12:20:00,95.177,95.183,95.17,95.175,92413503.0
2005-09-23 12:21:00,95.18,95.18,95.13,95.15,128074038.0
2005-09-23 12:22:00,95.155,95.175,95.155,95.172,160022862.0
2005-09-23 12:23:00,95.17,95.183,95.167,95.17,94849403.0
2005-09-23 12:24:00,95.17,95.295,95.169,95.26,35900632.0
2005-09-23 12:25:00,95.265,95.265,95.205,95.22,536153930.0
2005-09-23 12:26:00,95.223,95.223,95.21,95.21,10618926.0
2005-09-23 12:27:00,95.215,95.235,95.192,95.213,11924340.0
2005-09-23 12:28:00,95.22,95.233,95.209,95.225,93890248.0
2005-09-23 12:30:00,95.22,95.315,95.22,95.29,33972665.0
2005-09-23 12:31:00,95.275,95.29,95.275,95.275,11317115.0
2005-09-23 12:32:00,95.27,95.285,95.26,95.265,13095523.0
2005-09-23 12:33:00,95.275,95.275,95.215,95.215,26181096.0
2005-09-23 12:34:00,95.22,95.22,95.183,95.183,47865283.0
2005-09-23 12:35:00,95.19,95.205,95.17,95.177,87489512.0
2005-09-23 12:36:00,95.183,95.215,95.183,95.215,20574836.0
2005-09-23 12:37:00,95.225,95.225,95.185,95.185,38823177.0
2005-09-23 12:38:00,95.185,95.186,95.167,95.185,134197662.0
2005-09-23 12:39:00,95.173,95.19,95.17,95.19,26954203.0
2005-09-23 12:40:00,95.195,95.199,95.185,95.185,299469966.0
2005-09-23 12:41:00,95.17,95.19,95.17,95.173,392006446.0
2005-09-23 12:42:00,95.18,95.18,95.125,95.125,24986119.0
2005-09-23 12:43:00,95.12,95.12,95.045,95.073,144350268.0
2005-09-23 12:44:00,95.085,95.105,95.07,95.105,31936310.0
2005-09-23 12:45:00,95.105,95.12,95.065,95.075,49810912.0
2005-09-23 12:46:00,95.07,95.095,95.047,95.095,123991275.0
2005-09-23 12:47:00,95.085,95.093,95.07,95.09,146925957.0
2005-09-23 12:48:00,95.085,95.085,95.056,95.075,105514264.0
2005-09-23 12:49:00,95.08,95.103,95.08,95.095,106954258.0
2005-09-23 12:50:00,95.11,95.12,95.085,95.085,65669176.0
2005-09-23 12:51:00,95.105,95.125,95.093,95.1,79391535.0
2005-09-23 12:52:00,95.11,95.137,95.11,95.137,27775781.0
2005-09-23 12:53:00,95.135,95.147,95.122,95.125,65212613.0
2005-09-23 12:54:00,95.125,95.125,95.073,95.08,53391110.0
2005-09-23 12:55:00,95.078,95.09,95.005,95.03,62007997.0
2005-09-23 12:56:00,95.04,95.04,94.99,95.0,1286202256.0
2005-09-23 12:57:00,94.995,95.005,94.919,94.94,230890494.0
2005-09-23 12:58:00,94.958,94.993,94.955,94.993,82581743.0
2005-09-23 12:59:00,95.0,95.01,94.98,95.01,46903732.0
2005-09-23 13:00:00,95.01,95.025,95.0,95.0,35060534.0
2005-09-23 13:01:00,94.995,95.012,94.953,95.012,48347095.0
2005-09-23 13:02:00,95.015,95.027,95.015,95.02,90186241.0
2005-09-23 13:03:00,95.023,95.051,95.023,95.035,105481523.0
2005-09-23 13:04:00,95.035,95.035,94.98,95.015,209464782.0
2005-09-23 13:05:00,95.02,95.035,95.001,95.02,121270775.0
2005-09-23 13:06:00,95.02,95.042,95.01,95.04,97576663.0
2005-09-23 13:07:00,95.043,95.095,95.043,95.057,200726993.0
2005-09-23 13:08:00,95.058,95.058,95.035,95.038,300543007.0
2005-09-23 13:09:00,95.035,95.045,95.031,95.045,122987352.0
2005-09-23 13:10:00,95.033,95.065,95.03,95.065,31871450.0
2005-09-23 13:11:00,95.07,95.085,95.06,95.085,120291297.0
2005-09-23 13:12:00,95.095,95.095,95.069,95.072,40496339.0
2005-09-23 13:13:00,95.073,95.09,95.071,95.09,561651250.0
2005-09-23 13:14:00,95.085,95.085,95.05,95.085,33143209.0
2005-09-23 13:15:00,95.082,95.082,95.062,95.062,49130193.0
2005-09-23 13:16:00,95.065,95.08,95.062,95.08,109720189.0
2005-09-23 13:17:00,95.073,95.095,95.05,95.08,37427989.0
2005-09-23 13:18:00,95.08,95.095,95.08,95.08,51050939.0
2005-09-23 13:19:00,95.083,95.115,95.082,95.115,229572009.0
2005-09-23 13:20:00,95.1,95.135,95.1,95.105,8018221.0
2005-09-23 13:21:00,95.115,95.115,95.103,95.115,58490118.0
2005-09-23 13:22:00,95.12,95.12,95.085,95.085,18292938.0
2005-09-23 13:23:00,95.08,95.11,95.08,95.09,17044298.0
2005-09-23 13:24:00,95.087,95.095,95.078,95.078,66824175.0
2005-09-23 13:25:00,95.095,95.095,95.07,95.085,42130373.0
2005-09-23 13:26:00,95.075,95.075,95.032,95.032,75013293.0
2005-09-23 13:27:00,95.04,95.075,95.038,95.06,187408141.0
2005-09-23 13:28:00,95.053,95.065,95.052,95.052,46953384.0
2005-09-23 13:29:00,95.06,95.072,95.024,95.062,68554775.0
2005-09-23 13:30:00,95.07,95.07,95.047,95.07,31522757.0
2005-09-23 13:31:00,95.07,95.093,95.065,95.065,416856803.0
2005-09-23 13:32:00,95.075,95.08,95.067,95.08,25874502.0
2005-09-23 13:33:00,95.075,95.098,95.075,95.095,129899796.0
2005-09-23 13:34:00,95.09,95.105,95.09,95.095,36703064.0
2005-09-23 13:35:00,95.09,95.1,95.082,95.1,51877395.0
2005-09-23 13:36:00,95.105,95.105,95.07,95.095,99898255.0
2005-09-23 13:37:00,95.085,95.091,95.059,95.075,78666378.0
2005-09-23 13:38:00,95.073,95.095,95.073,95.095,18978920.0
2005-09-23 13:39:00,95.09,95.095,95.075,95.085,25807019.0
2005-09-23 13:40:00,95.07,95.08,95.06,95.08,114490304.0
2005-09-23 13:41:00,95.08,95.08,95.055,95.08,49978947.0
2005-09-23 13:42:00,95.088,95.108,95.088,95.108,236713406.0
2005-09-23 13:43:00,95.107,95.108,95.096,95.1,30036624.0
2005-09-23 13:44:00,95.1,95.121,95.095,95.12,32642741.0
2005-09-23 13:45:00,95.11,95.155,95.11,95.13,215651775.0
2005-09-23 13:46:00,95.13,95.17,95.128,95.13,213937288.0
2005-09-23 13:47:00,95.14,95.14,95.087,95.125,7051762.0
2005-09-23 13:48:00,95.125,95.148,95.125,95.13,30362072.0
2005-09-23 13:49:00,95.125,95.127,95.068,95.123,34707593.0
2005-09-23 13:50:00,95.115,95.115,95.065,95.095,19830150.0
2005-09-23 13:51:00,95.08,95.081,95.05,95.065,679089836.0
2005-09-23 13:52:00,95.062,95.068,95.053,95.053,177658267.0
2005-09-23 13:53:00,95.053,95.071,95.045,95.065,96549245.0
2005-09-23 13:54:00,95.06,95.075,95.06,95.075,125573047.0
2005-09-23 13:55:00,95.08,95.08,95.067,95.075,463563486.0
2005-09-23 13:56:00,95.075,95.083,95.06,95.06,106000484.0
2005-09-23 13:57:00,95.07,95.07,95.042,95.042,88244779.0
2005-09-23 13:58:00,95.075,95.075,95.025,95.025,165419691.0
2005-09-23 13:59:00,95.02,95.035,94.995,94.995,143927208.0
2005-09-23 14:00:00,95.0,95.03,95.0,95.03,678862790.0
2005-09-23 14:01:00,95.035,95.045,94.995,95.043,73218331.0
2005-09-23 14:02:00,95.015,95.026,95.01,95.025,115007274.0
2005-09-23 14:03:00,95.025,95.04,95.02,95.02,553013768.0
2005-09-23 14:04:00,95.025,95.05,95.024,95.03,19563231.0
2005-09-23 14:05:00,95.03,95.04,95.02,95.02,48787020.0
2005-09-23 14:06:00,95.022,95.022,95.007,95.007,21261123.0
2005-09-23 14:07:00,95.025,95.063,95.025,95.06,162577287.0
2005-09-23 14:08:00,95.053,95.07,95.0,95.015,9644986.0
2005-09-23 14:09:00,95.02,95.055,95.015,95.055,133196217.0
2005-09-23 14:10:00,95.055,95.055,95.03,95.047,72905120.0
2005-09-23 14:11:00,95.05,95.073,95.043,95.063,475590164.0
2005-09-23 14:12:00,95.065,95.065,95.008,95.05,93279144.0
2005-09-23 14:13:00,95.045,95.05,95.042,95.042,33866041.0
2005-09-23 14:14:00,95.05,95.073,95.05,95.06,570066985.0
2005-09-23 14:15:00,95.065,95.065,95.025,95.04,80645319.0
2005-09-23 14:16:00,95.032,95.07,95.032,95.04,47976167.0
2005-09-23 14:17:00,95.03,95.067,95.03,95.03,216899731.0
2005-09-23 14:18:00,95.045,95.045,95.019,95.045,61853116.0
2005-09-23 14:19:00,95.04,95.04,95.025,95.03,425572604.0
2005-09-23 14:20:00,95.033,95.033,94.97,94.985,202841946.0
2005-09-23 14:21:00,94.995,94.995,94.963,94.99,74376566.0
2005-09-23 14:22:00,94.98,94.99,94.965,94.97,16041634.0
2005-09-23 14:23:00,94.97,94.975,94.95,94.965,205633900.0
2005-09-23 14:24:00,94.96,94.97,94.94,94.97,84615066.0
2005-09-23 14:25:00,94.97,94.99,94.97,94.985,7453012.0
2005-09-23 14:26:00,94.975,94.984,94.965,94.965,56117950.0
2005-09-23 14:27:00,94.97,94.975,94.95,94.95,99593758.0
2005-09-23 14:28:00,94.955,94.97,94.93,94.93,142344126.0
2005-09-23 14:29:00,94.95,94.97,94.937,94.942,32905191.0
2005-09-23 14:30:00,94.955,94.965,94.93,94.965,242800950.0
2005-09-23 14:31:00,94.952,94.952,94.93,94.945,635789712.0
2005-09-23 14:32:00,94.955,94.985,94.94,94.985,87438306.0
2005-09-23 14:33:00,94.97,94.985,94.96,94.985,55102156.0
2005-09-23 14:34:00,94.995,94.997,94.96,94.997,41075945.0
2005-09-23 14:35:00,94.982,95.025,94.982,95.025,78443419.0
2005-09-23 14:36:00,95.035,95.055,95.017,95.055,63032149.0
2005-09-23 14:37:00,95.045,95.065,95.025,95.045,83365200.0
2005-09-23 14:38:00,95.035,95.06,95.005,95.045,51946997.0
2005-09-23 14:39:00,95.04,95.05,95.018,95.05,133198668.0
2005-09-23 14:40:00,95.045,95.073,95.045,95.073,110705357.0
2005-09-23 14:41:00,95.085,95.085,95.03,95.03,12341091.0
2005-09-23 14:42:00,95.033,95.043,95.005,95.02,25704656.0
2005-09-23 14:43:00,95.005,95.013,94.98,94.99,34324267.0
2005-09-23 14:44:00,94.99,95.06,94.98,95.06,99298124.0
2005-09-23 14:45:00,95.053,95.1,95.043,95.098,191985889.0
2005-09-23 14:46:00,95.095,95.115,95.068,95.115,103714161.0
2005-09-23 14:47:00,95.102,95.13,95.085,95.095,98166935.0
2005-09-23 14:48:00,95.09,95.125,95.09,95.125,84824080.0
2005-09-23 14:49:00,95.1,95.15,95.065,95.12,76049401.0
2005-09-23 14:50:00,95.08,95.12,95.08,95.087,124873934.0
2005-09-23 14:51:00,95.1,95.11,95.08,95.087,61103711.0
2005-09-23 14:52:00,95.107,95.115,95.075,95.105,88823154.0
2005-09-23 14:53:00,95.1,95.128,95.1,95.123,36951891.0
2005-09-23 14:54:00,95.135,95.153,95.105,95.105,48901177.0
2005-09-23 14:55:00,95.115,95.13,95.105,95.125,74878069.0
2005-09-23 14:56:00,95.13,95.163,95.103,95.103,13190876.0
2005-09-23 14:57:00,95.105,95.128,95.085,95.12,348773206.0
2005-09-23 14:58:00,95.11,95.125,95.09,95.125,17064772.0
2005-09-23 14:59:00,95.115,95.13,95.085,95.13,79766232.0
2005-09-23 15:00:00,95.123,95.123,95.08,95.1,106601949.0
2005-09-23 15:01:00,95.09,95.09,95.025,95.05,184427145.0
2005-09-23 15:02:00,95.055,95.065,95.02,95.05,151053090.0
2005-09-23 15:03:00,95.065,95.09,95.045,95.075,651352883.0
2005-09-23 15:04:00,95.05,95.07,95.045,95.045,99217789.0
2005-09-23 15:05:00,95.045,95.07,95.045,95.07,131148387.0
2005-09-23 15:06:00,95.06,95.115,95.055,95.08,76210933.0
2005-09-23 15:07:00,95.08,95.08,95.057,95.065,58631937.0
2005-09-23 15:08:00,95.073,95.073,95.03,95.035,92866735.0
2005-09-23 15:09:00,95.05,95.06,95.04,95.045,553326364.0
2005-09-23 15:10:00,95.063,95.065,95.045,95.05,377928419.0
2005-09-23 15:11:00,95.05,95.06,95.02,95.06,29070926.0
2005-09-23 15:12:00,95.06,95.09,95.035,95.09,54105257.0
2005-09-23 15:13:00,95.085,95.09,95.055,95.085,103601600.0
2005-09-23 15:14:00,95.085,95.091,95.055,95.06,74567868.0
2005-09-23 15:15:00,95.07,95.085,95.07,95.085,154768521.0
2005-09-23 15:16:00,95.082,95.082,95.062,95.062,16130242.0
2005-09-23 15:17:00,95.073,95.115,95.07,95.09,36300543.0
2005-09-23 15:18:00,95.098,95.098,95.055,95.082,60863847.0
2005-09-23 15:19:00,95.075,95.081,95.065,95.075,145941766.0
2005-09-23 15:20:00,95.08,95.095,95.08,95.095,100517060.0
2005-09-23 15:21:00,95.1,95.132,95.1,95.12,14844113.0
2005-09-23 15:22:00,95.113,95.115,95.101,95.115,13797306.0
2005-09-23 15:23:00,95.112,95.13,95.103,95.12,108632865.0
2005-09-23 15:24:00,95.113,95.135,95.09,95.09,63453381.0
2005-09-23 15:25:00,95.11,95.146,95.093,95.14,18949968.0
2005-09-23 15:26:00,95.135,95.145,95.123,95.14,122367494.0
2005-09-23 15:27:00,95.133,95.133,95.095,95.125,8770711.0
2005-09-23 15:28:00,95.12,95.125,95.093,95.093,37324296.0
2005-09-23 15:29:00,95.1,95.195,95.1,95.195,190520380.0
2005-09-23 15:30:00,95.197,95.203,95.142,95.175,48258210.0
2005-09-23 15:31:00,95.165,95.215,95.16,95.215,25965946.0
2005-09-23 15:32:00,95.2,95.255,95.2,95.255,44576074.0
2005-09-23 15:33:00,95.245,95.245,95.22,95.24,208010076.0
2005-09-23 15:34:00,95.24,95.265,95.23,95.248,119160667.0
2005-09-23 15:35:00,95.25,95.305,95.238,95.305,86483038.0
2005-09-23 15:36:00,95.29,95.325,95.285,95.285,27660224.0
2005-09-23 15:37:00,95.3,95.312,95.275,95.275,87779931.0
2005-09-23 15:38:00,95.28,95.3,95.265,95.282,59505398.0
2005-09-23 15:39:00,95.273,95.297,95.272,95.295,65766938.0
2005-09-23 15:40:00,95.295,95.33,95.285,95.33,489275465.0
2005-09-23 15:41:00,95.32,95.33,95.295,95.31,8398056.0
2005-09-23 15:42:00,95.325,95.325,95.282,95.3,80925179.0
2005-09-23 15:43:00,95.305,95.315,95.285,95.285,62941354.0
2005-09-23 15:44:00,95.28,95.31,95.255,95.255,12031774.0
2005-09-23 15:45:00,95.315,95.315,95.29,95.29,1893904.0
2005-09-23 15:46:00,95.282,95.32,95.282,95.32,30008520.0
2005-09-23 15:47:00,95.32,95.335,95.267,95.305,57538454.0
2005-09-23 15:48:00,95.31,95.32,95.293,95.32,20463823.0
2005-09-23 15:49:00,95.32,95.32,95.297,95.303,17297850.0
2005-09-23 15:50:00,95.31,95.315,95.28,95.293,134924202.0
2005-09-23 15:51:00,95.29,95.31,95.28,95.28,29230000.0
2005-09-23 15:52:00,95.28,95.295,95.267,95.275,81140145.0
2005-09-23 15:53:00,95.29,95.325,95.285,95.285,106975056.0
2005-09-23 15:54:00,95.285,95.297,95.285,95.295,101098169.0
2005-09-23 15:55:00,95.305,95.305,95.28,95.28,82791353.0
2005-09-23 15:56:00,95.29,95.29,95.245,95.262,21801203.0
2005-09-23 15:57:00,95.26,95.29,95.259,95.265,72063843.0
2005-09-23 15:58:00,95.265,95.27,95.218,95.27,133550589.0
2005-09-23 15:59:00,95.265,95.275,95.235,95.27,114398524.0
2005-09-23 16:00:00,95.24,95.273,95.24,95.273,69682061.0
2005-09-23 16:01:00,95.265,95.29,95.265,95.29,17856933.0
2005-09-23 16:02:00,95.285,95.295,95.28,95.28,75291593.0
2005-09-23 16:03:00,95.28,95.305,95.28,95.3,21074524.0
2005-09-23 16:04:00,95.305,95.308,95.278,95.28,51202747.0
2005-09-23 16:05:00,95.285,95.343,95.285,95.343,18957705.0
2005-09-23 16:06:00,95.34,95.35,95.315,95.33,118569536.0
2005-09-23 16:07:00,95.322,95.34,95.286,95.34,52570059.0
2005-09-23 16:08:00,95.333,95.342,95.32,95.32,17335242.0
2005-09-23 16:09:00,95.33,95.348,95.33,95.335,44057256.0
2005-09-23 16:10:00,95.34,95.355,95.32,95.335,182642672.0
2005-09-23 16:11:00,95.345,95.345,95.313,95.342,12580678.0
2005-09-23 16:12:00,95.347,95.372,95.343,95.352,57235422.0
2005-09-23 16:13:00,95.34,95.358,95.34,95.345,69543815.0
2005-09-23 16:14:00,95.35,95.353,95.34,95.345,29079512.0
2005-09-23 16:15:00,95.335,95.355,95.335,95.355,46153434.0
2005-09-23 16:16:00,95.353,95.355,95.325,95.353,88987662.0
2005-09-23 16:17:00,95.35,95.367,95.338,95.367,100509391.0
2005-09-23 16:18:00,95.365,95.397,95.365,95.39,47578559.0
2005-09-23 16:19:00,95.385,95.385,95.345,95.37,88333448.0
2005-09-23 16:20:00,95.355,95.405,95.355,95.395,204595703.0
2005-09-23 16:21:00,95.345,95.39,95.34,95.36,222026113.0
2005-09-23 16:22:00,95.36,95.375,95.34,95.375,11384265.0
2005-09-23 16:23:00,95.36,95.377,95.352,95.37,62021748.0
2005-09-23 16:24:00,95.38,95.4,95.345,95.362,153141566.0
2005-09-23 16:25:00,95.37,95.405,95.355,95.405,216299428.0
2005-09-23 16:26:00,95.405,95.44,95.39,95.44,28800839.0
2005-09-23 16:27:00,95.432,95.455,95.425,95.435,84519352.0
2005-09-23 16:28:00,95.46,95.47,95.423,95.46,456754304.0
2005-09-23 16:29:00,95.45,95.5,95.45,95.5,74494831.0
2005-09-23 16:30:00,95.49,95.495,95.467,95.495,66784777.0
2005-09-23 16:31:00,95.505,95.505,95.47,95.47,11475744.0
2005-09-23 16:32:00,95.475,95.48,95.467,95.467,71468867.0
2005-09-23 16:33:00,95.462,95.475,95.46,95.46,52020407.0
2005-09-23 16:34:00,95.44,95.463,95.41,95.43,167017545.0
2005-09-23 16:35:00,95.44,95.44,95.422,95.425,142222128.0
2005-09-23 16:36:00,95.385,95.43,95.385,95.42,180001862.0
2005-09-23 16:37:00,95.418,95.475,95.418,95.475,75610706.0
2005-09-23 16:38:00,95.48,95.48,95.45,95.475,50912199.0
2005-09-23 16:39:00,95.455,95.474,95.443,95.46,116716677.0
2005-09-23 16:40:00,95.465,95.465,95.42,95.45,71182149.0
2005-09-23 16:41:00,95.445,95.46,95.443,95.46,84228148.0
2005-09-23 16:42:00,95.465,95.48,95.46,95.47,151061000.0
2005-09-23 16:43:00,95.475,95.475,95.439,95.445,22448049.0
2005-09-23 16:44:00,95.433,95.433,95.41,95.425,75033159.0
2005-09-23 16:45:00,95.43,95.43,95.41,95.415,12102646.0
2005-09-23 16:46:00,95.425,95.463,95.41,95.463,15554422.0
2005-09-23 16:47:00,95.462,95.465,95.425,95.465,35805845.0
2005-09-23 16:48:00,95.475,95.502,95.472,95.472,49400654.0
2005-09-23 16:49:00,95.498,95.57,95.498,95.56,72003962.0
2005-09-23 16:50:00,95.563,95.585,95.548,95.585,194489051.0
2005-09-23 16:51:00,95.57,95.647,95.57,95.617,39320598.0
2005-09-23 16:52:00,95.622,95.645,95.577,95.628,136648274.0
2005-09-23 16:53:00,95.63,95.655,95.63,95.635,117504227.0
2005-09-23 16:54:00,95.637,95.652,95.61,95.65,16367045.0
2005-09-23 16:55:00,95.64,95.64,95.595,95.595,36030818.0
2005-09-23 16:56:00,95.61,95.635,95.605,95.635,68880613.0
2005-09-23 16:57:00,95.625,95.64,95.577,95.615,136681051.0
2005-09-23 16:58:00,95.613,95.626,95.595,95.602,66467428.0
2005-09-23 16:59:00,95.613,95.613,95.555,95.555,115181371.0
2005-09-23 17:00:00,95.575,95.585,95.55,95.57,67427431.0
2005-09-23 17:01:00,95.573,95.58,95.56,95.58,53931494.0
2005-09-23 17:02:00,95.58,95.58,95.562,95.57,89760911.0
2005-09-23 17:03:00,95.565,95.577,95.545,95.56,51772415.0
2005-09-23 17:04:00,95.55,95.562,95.549,95.56,131169696.0
2005-09-23 17:05:00,95.565,95.595,95.565,95.595,33559724.0
2005-09-23 17:06:00,95.605,95.633,95.601,95.633,97922138.0
2005-09-23 17:07:00,95.63,95.63,95.613,95.615,563595988.0
2005-09-23 17:08:00,95.625,95.636,95.615,95.615,6576414.0
2005-09-23 17:09:00,95.62,95.645,95.616,95.645,187049575.0
2005-09-23 17:10:00,95.635,95.635,95.593,95.593,22253183.0
2005-09-23 17:11:00,95.615,95.63,95.59,95.63,40389832.0
2005-09-23 17:12:00,95.64,95.645,95.62,95.645,59060039.0
2005-09-23 17:13:00,95.645,95.665,95.635,95.665,50583599.0
2005-09-23 17:14:00,95.66,95.689,95.66,95.673,36548062.0
2005-09-23 17:15:00,95.68,95.695,95.67,95.672,22676741.0
2005-09-23 17:16:00,95.663,95.69,95.66,95.665,73882714.0
2005-09-23 17:17:00,95.68,95.72,95.68,95.72,41613476.0
2005-09-23 17:18:00,95.73,95.73,95.675,95.7,142496738.0
2005-09-23 17:19:00,95.668,95.7,95.652,95.667,78912548.0
2005-09-23 17:20:00,95.673,95.673,95.645,95.665,21713099.0
2005-09-23 17:21:00,95.675,95.7,95.672,95.685,11465668.0
2005-09-23 17:22:00,95.695,95.695,95.683,95.683,13410942.0
2005-09-23 17:23:00,95.68,95.71,95.678,95.693,493778358.0
2005-09-23 17:24:00,95.695,95.695,95.675,95.675,22934134.0
2005-09-23 17:25:00,95.675,95.702,95.67,95.67,11436228.0
2005-09-23 17:26:00,95.685,95.687,95.675,95.687,60717573.0
2005-09-23 17:27:00,95.685,95.705,95.68,95.695,126924088.0
2005-09-23 17:28:00,95.695,95.735,95.687,95.687,26425758.0
2005-09-23 17:29:00,95.695,95.695,95.647,95.68,201058072.0
2005-09-23 17:30:00,95.675,95.685,95.67,95.685,51032430.0
2005-09-23 17:31:00,95.67,95.678,95.663,95.678,155531997.0
2005-09-23 17:32:00,95.673,95.683,95.653,95.655,66525656.0
2005-09-23 17:33:00,95.665,95.69,95.665,95.683,54201649.0
2005-09-23 17:34:00,95.683,95.69,95.674,95.69,82639750.0
2005-09-23 17:35:00,95.682,95.703,95.658,95.693,25806261.0
2005-09-23 17:36:00,95.69,95.71,95.685,95.71,134422834.0
2005-09-23 17:37:00,95.71,95.735,95.71,95.735,38659601.0
2005-09-23 17:38:00,95.732,95.738,95.69,95.702,78784826.0
2005-09-23 17:39:00,95.715,95.73,95.7,95.72,342390389.0
2005-09-23 17:40:00,95.705,95.705,95.655,95.695,83799481.0
2005-09-23 17:41:00,95.7,95.705,95.675,95.675,17097411.0
2005-09-23 17:42:00,95.685,95.695,95.685,95.695,48122038.0
2005-09-23 17:43:00,95.695,95.735,95.695,95.735,130099225.0
2005-09-23 17:44:00,95.717,95.719,95.7,95.7,621137298.0
2005-09-23 17:45:00,95.71,95.71,95.69,95.69,2546858.0
2005-09-23 17:46:00,95.692,95.692,95.68,95.68,52017012.0
2005-09-23 17:47:00,95.667,95.692,95.667,95.69,110263221.0
2005-09-23 17:48:00,95.685,95.685,95.655,95.655,34312290.0
2005-09-23 17:49:00,95.66,95.68,95.652,95.652,130785627.0
2005-09-23 17:50:00,95.665,95.673,95.658,95.668,42404278.0
2005-09-23 17:51:00,95.65,95.665,95.65,95.665,44534445.0
2005-09-23 17:52:00,95.667,95.682,95.66,95.675,61820705.0
2005-09-23 17:53:00,95.673,95.685,95.655,95.685,120783159.0
2005-09-23 17:54:00,95.675,95.696,95.671,95.683,56250042.0
2005-09-23 17:55:00,95.685,95.685,95.669,95.67,53095581.0
2005-09-23 17:56:00,95.675,95.72,95.675,95.72,67725115.0
2005-09-23 17:57:00,95.72,95.72,95.71,95.71,16453771.0
2005-09-23 17:58:00,95.725,95.75,95.724,95.75,276877886.0
2005-09-23 17:59:00,95.745,95.749,95.71,95.73,13532587.0
2005-09-23 18:00:00,95.735,95.74,95.71,95.74,222763227.0
2005-09-23 18:01:00,95.732,95.815,95.732,95.815,149623012.0
2005-09-23 18:02:00,95.817,95.845,95.817,95.845,22474013.0
2005-09-23 18:03:00,95.82,95.825,95.8,95.825,62326626.0
2005-09-23 18:04:00,95.81,95.87,95.81,95.84,44743553.0
2005-09-23 18:05:00,95.835,95.865,95.832,95.865,89006253.0
2005-09-23 18:06:00,95.855,95.88,95.845,95.88,61257304.0
2005-09-23 18:07:00,95.88,95.921,95.88,95.88,128515848.0
2005-09-23 18:08:00,95.883,95.945,95.883,95.92,67665668.0
2005-09-23 18:09:00,95.922,95.96,95.922,95.96,31220292.0
2005-09-23 18:10:00,95.95,95.975,95.943,95.943,25922175.0
2005-09-23 18:11:00,95.945,96.015,95.945,95.99,54661238.0
2005-09-23 18:12:00,95.99,96.09,95.99,96.065,66073947.0
2005-09-23 18:13:00,96.07,96.094,96.07,96.075,34154887.0
2005-09-23 18:14:00,96.08,96.08,96.025,96.035,6275423.0
2005-09-23 18:15:00,96.04,96.04,96.013,96.013,384609701.0
2005-09-23 18:16:00,96.01,96.025,96.01,96.015,105226519.0
2005-09-23 18:17:00,96.02,96.065,96.02,96.065,100805931.0
2005-09-23 18:18:00,96.07,96.07,96.045,96.045,7681739.0
2005-09-23 18:19:00,96.04,96.04,96.01,96.032,5649728.0
2005-09-23 18:20:00,96.03,96.04,96.0,96.015,107357052.0
2005-09-23 18:21:00,96.008,96.027,96.008,96.025,37025506.0
2005-09-23 18:22:00,96.025,96.025,96.005,96.01,61262491.0
2005-09-23 18:23:00,96.008,96.025,95.998,96.0,237725129.0
2005-09-23 18:24:00,95.965,96.015,95.965,96.015,25253759.0
2005-09-23 18:25:00,96.025,96.035,96.025,96.03,78212768.0
2005-09-23 18:26:00,96.04,96.05,96.022,96.022,84309454.0
2005-09-23 18:27:00,96.03,96.03,96.009,96.018,274333014.0
2005-09-23 18:28:00,96.025,96.025,96.005,96.005,161004698.0
2005-09-23 18:29:00,96.01,96.01,96.0,96.007,26791585.0
2005-09-23 18:30:00,95.995,96.017,95.992,96.01,245755594.0
2005-09-23 18:31:00,96.015,96.015,95.965,95.965,4042585.0
2005-09-23 18:32:00,95.975,95.975,95.945,95.955,38196236.0
2005-09-23 18:33:00,95.96,95.96,95.933,95.96,75529733.0
2005-09-23 18:34:00,95.95,95.975,95.94,95.975,123619424.0
2005-09-23 18:35:00,95.97,95.975,95.955,95.975,11817832.0
2005-09-23 18:36:00,95.98,95.994,95.98,95.99,125586145.0
2005-09-23 18:37:00,96.0,96.0,95.982,95.995,72492820.0
2005-09-23 18:38:00,96.0,96.0,95.965,95.965,113725374.0
2005-09-23 18:39:00,95.963,95.976,95.95,95.95,80754830.0
2005-09-23 18:40:00,95.943,95.955,95.935,95.955,48756578.0
2005-09-23 18:41:00,95.95,95.95,95.935,95.945,3609877.0
2005-09-23 18:42:00,95.925,95.956,95.925,95.945,72230763.0
2005-09-23 18:43:00,95.933,95.96,95.913,95.937,141056293.0
2005-09-23 18:44:00,95.95,95.961,95.945,95.945,52381167.0
2005-09-23 18:45:00,95.955,95.965,95.902,95.965,25870771.0
2005-09-23 18:46:00,95.953,95.97,95.946,95.955,75252994.0
2005-09-23 18:47:00,95.96,95.99,95.96,95.975,19753718.0
2005-09-23 18:48:00,95.985,96.005,95.98,95.98,7167003.0
2005-09-23 18:49:00,95.973,95.973,95.955,95.955,15838639.0
2005-09-23 18:50:00,95.945,95.97,95.935,95.95,90852374.0
2005-09-23 18:51:00,95.943,95.943,95.93,95.93,2931959.0
2005-09-23 18:52:00,95.93,95.965,95.93,95.965,353443757.0
2005-09-23 18:53:00,95.963,95.963,95.955,95.955,15148862.0
2005-09-23 18:54:00,95.965,95.967,95.96,95.965,65231294.0
2005-09-23 18:55:00,95.975,95.99,95.968,95.97,24943353.0
2005-09-23 18:56:00,95.97,95.978,95.96,95.96,83026359.0
2005-09-23 18:57:00,95.95,95.965,95.945,95.96,30337258.0
2005-09-23 18:58:00,95.95,95.96,95.95,95.96,14557468.0
2005-09-23 18:59:00,95.958,95.958,95.91,95.92,33385206.0
2005-09-23 19:00:00,95.91,95.94,95.88,95.94,149445925.0
2005-09-23 19:01:00,95.93,95.945,95.93,95.945,112871554.0
2005-09-23 19:02:00,95.95,95.98,95.95,95.967,59436375.0
2005-09-23 19:03:00,95.965,95.973,95.95,95.967,321045016.0
2005-09-23 19:04:00,95.955,95.993,95.955,95.975,126821987.0
2005-09-23 19:07:00,95.99,95.99,95.972,95.972,28254695.0
2005-09-23 19:08:00,95.975,95.99,95.971,95.99,104950230.0
2005-09-23 19:09:00,95.98,96.004,95.97,95.993,30668802.0
2005-09-23 19:10:00,95.98,96.004,95.975,95.977,77429446.0
2005-09-23 19:11:00,95.99,95.99,95.973,95.975,31864348.0
2005-09-23 19:12:00,95.98,95.99,95.96,95.972,257231373.0
2005-09-23 19:13:00,95.988,96.0,95.98,96.0,82253877.0
2005-09-23 19:14:00,95.995,96.019,95.995,96.01,50492478.0
2005-09-23 19:15:00,96.02,96.025,96.005,96.023,50416309.0
2005-09-23 19:16:00,96.02,96.023,96.01,96.01,38907577.0
2005-09-23 19:17:00,96.01,96.01,95.977,96.0,7063122.0
2005-09-23 19:18:00,95.987,95.987,95.963,95.963,5818414.0
2005-09-23 19:19:00,95.955,95.975,95.955,95.968,105531613.0
2005-09-23 19:20:00,95.965,95.985,95.96,95.985,97136614.0
2005-09-23 19:21:00,95.975,95.985,95.97,95.975,29700842.0
2005-09-23 19:22:00,95.98,95.99,95.98,95.98,188823068.0
2005-09-23 19:23:00,95.983,96.004,95.98,95.98,19141058.0
2005-09-23 19:25:00,95.975,95.98,95.972,95.972,151168699.0
2005-09-23 19:26:00,95.975,95.975,95.95,95.95,93139770.0
2005-09-23 19:27:00,95.96,95.96,95.94,95.94,20196455.0
2005-09-23 19:28:00,95.95,95.955,95.938,95.955,61423994.0
2005-09-23 19:29:00,95.958,95.958,95.935,95.94,102005876.0
2005-09-23 19:30:00,95.95,95.95,95.945,95.95,219659670.0
2005-09-23 19:32:00,95.943,95.967,95.936,95.958,117894707.0
2005-09-23 19:33:00,95.955,95.965,95.953,95.965,77499855.0
2005-09-23 19:34:00,95.955,95.967,95.955,95.96,53881819.0
2005-09-23 19:35:00,95.935,95.996,95.935,95.977,164792324.0
2005-09-23 19:37:00,95.972,95.99,95.961,95.99,59855946.0
2005-09-23 19:38:00,95.983,96.05,95.983,96.025,46814915.0
2005-09-23 19:39:00,96.03,96.033,96.015,96.033,28225776.0
2005-09-23 19:40:00,96.03,96.053,96.023,96.023,18069368.0
2005-09-23 19:41:00,96.01,96.045,96.009,96.02,165982764.0
2005-09-23 19:42:00,96.012,96.012,95.997,96.01,33102800.0
2005-09-23 19:43:00,96.015,96.015,96.015,96.015,36966965.0
2005-09-23 19:44:00,96.015,96.035,96.0,96.002,28659249.0
2005-09-23 19:45:00,96.005,96.02,95.993,96.02,12641547.0
2005-09-23 19:46:00,96.02,96.025,95.98,95.98,33517498.0
2005-09-23 19:47:00,95.99,96.0,95.99,96.0,49127507.0
2005-09-23 19:48:00,96.0,96.01,95.965,95.965,9783099.0
2005-09-23 19:49:00,95.96,95.963,95.95,95.95,55399129.0
2005-09-23 19:50:00,95.958,95.99,95.958,95.97,130150872.0
2005-09-23 19:51:00,95.977,95.977,95.961,95.965,19320418.0
2005-09-23 19:52:00,95.972,95.972,95.96,95.96,115085058.0
2005-09-23 19:53:00,95.97,95.97,95.963,95.963,120918035.0
2005-09-23 19:54:00,95.975,95.975,95.95,95.952,75821753.0
2005-09-23 19:55:00,95.96,95.967,95.95,95.95,22118360.0
2005-09-23 19:56:00,95.94,95.954,95.94,95.953,20535703.0
2005-09-23 19:57:00,95.915,95.983,95.915,95.942,41030016.0
2005-09-23 19:58:00,95.943,95.955,95.92,95.945,78002489.0
2005-09-23 19:59:00,95.94,95.94,95.924,95.927,89929499.0
2005-09-23 20:00:00,95.925,95.945,95.925,95.945,22664171.0
2005-09-23 20:01:00,95.94,95.94,95.905,95.92,86562789.0
2005-09-23 20:02:00,95.92,95.925,95.913,95.925,69417526.0
2005-09-23 20:03:00,95.93,95.93,95.895,95.92,75352994.0
2005-09-23 20:04:00,95.925,95.927,95.92,95.927,56324974.0
2005-09-23 20:05:00,95.925,95.945,95.903,95.945,130840798.0
2005-09-23 20:06:00,95.94,95.94,95.925,95.935,13573870.0
2005-09-23 20:07:00,95.945,95.945,95.918,95.935,83806776.0
2005-09-23 20:08:00,95.945,95.945,95.928,95.94,20985462.0
2005-09-23 20:09:00,95.932,95.932,95.925,95.925,50254242.0
2005-09-23 20:10:00,95.92,95.939,95.912,95.93,23408970.0
2005-09-23 20:11:00,95.932,95.935,95.932,95.935,3838465.0
2005-09-23 20:12:00,95.94,95.94,95.925,95.94,176221347.0
2005-09-23 20:14:00,95.94,95.94,95.932,95.94,7523186.0
2005-09-23 20:15:00,95.933,95.953,95.933,95.953,10288794.0
2005-09-23 20:16:00,95.937,95.956,95.932,95.932,10108848.0
2005-09-23 20:17:00,95.938,95.95,95.938,95.95,69267355.0
2005-09-23 20:18:00,95.945,95.95,95.935,95.943,92038831.0
2005-09-23 20:19:00,95.943,95.958,95.942,95.95,21521295.0
2005-09-23 20:20:00,95.955,95.956,95.945,95.945,82697739.0
2005-09-23 20:21:00,95.955,95.97,95.954,95.96,52307800.0
2005-09-23 20:22:00,95.965,95.969,95.952,95.955,19222597.0
2005-09-23 20:23:00,95.955,95.965,95.95,95.965,114518436.0
2005-09-23 20:24:00,95.955,95.955,95.95,95.95,110836506.0
2005-09-23 20:25:00,95.935,95.945,95.935,95.945,179572322.0
2005-09-23 20:26:00,95.95,95.95,95.935,95.95,66028282.0
2005-09-23 20:27:00,95.95,95.95,95.935,95.95,81204642.0
2005-09-23 20:28:00,95.942,95.947,95.942,95.945,60714381.0
2005-09-23 20:29:00,95.95,95.957,95.947,95.957,21897795.0
2005-09-23 20:30:00,95.953,95.98,95.953,95.98,12151326.0
2005-09-23 20:31:00,95.98,95.993,95.97,95.99,12738618.0
2005-09-23 20:32:00,95.995,96.015,95.995,95.995,32080414.0
2005-09-23 20:33:00,95.975,96.042,95.975,96.01,87763664.0
2005-09-23 20:34:00,96.015,96.026,95.99,96.02,80278255.0
2005-09-23 20:36:00,96.02,96.043,96.01,96.01,66571980.0
2005-09-23 20:37:00,95.995,96.035,95.995,96.035,34225806.0
2005-09-23 20:38:00,96.03,96.03,96.02,96.02,57336400.0
2005-09-23 20:39:00,96.012,96.012,95.985,96.002,15782042.0
2005-09-23 20:40:00,96.0,96.02,95.985,96.003,54932877.0
2005-09-23 20:41:00,96.005,96.021,96.005,96.015,10033567.0
2005-09-23 20:42:00,96.015,96.015,95.992,95.992,58205942.0
2005-09-23 20:43:00,95.99,96.015,95.99,96.015,36395828.0
2005-09-23 20:44:00,96.0,96.014,95.995,95.995,178598471.0
2005-09-23 20:45:00,95.997,96.015,95.997,96.005,72286944.0
2005-09-23 20:46:00,95.995,96.013,95.995,96.0,138187229.0
2005-09-23 20:47:00,96.0,96.02,95.99,96.0,23458383.0
2005-09-23 20:48:00,95.99,96.015,95.99,96.015,58986226.0
2005-09-23 20:49:00,96.025,96.053,96.01,96.053,32171507.0
2005-09-23 20:50:00,96.042,96.096,96.042,96.07,104267854.0
2005-09-23 20:51:00,96.07,96.093,96.06,96.06,56972349.0
2005-09-23 20:52:00,96.07,96.08,96.062,96.062,22897036.0
2005-09-23 20:53:00,96.05,96.06,96.035,96.035,227575014.0
2005-09-23 20:54:00,96.03,96.04,96.03,96.04,10450967.0
2005-09-23 20:55:00,96.06,96.076,96.06,96.065,9254811.0
2005-09-23 20:56:00,96.055,96.065,96.04,96.04,765513057.0
2005-09-23 20:57:00,96.033,96.067,96.033,96.035,23927329.0
2005-09-23 20:58:00,96.05,96.053,95.98,95.98,132970111.0
2005-09-23 20:59:00,95.985,95.996,95.965,95.98,114393130.0
2005-09-23 21:00:00,95.965,95.965,95.94,95.95,59926110.0
2005-09-23 21:01:00,95.945,95.945,95.92,95.94,57059674.0
2005-09-23 21:02:00,95.927,95.932,95.927,95.932,6282431.0
2005-09-23 21:03:00,95.945,95.945,95.91,95.91,133995482.0
2005-09-23 21:04:00,95.903,95.92,95.895,95.92,10864940.0
2005-09-23 21:05:00,95.925,95.925,95.925,95.925,910459.0
2005-09-23 21:06:00,95.925,95.93,95.92,95.925,17141015.0
2005-09-23 21:07:00,95.92,95.935,95.92,95.923,10950335.0
2005-09-23 21:08:00,95.923,95.944,95.923,95.943,57708919.0
2005-09-23 21:09:00,95.94,95.96,95.94,95.96,34084203.0
2005-09-23 21:10:00,95.955,95.96,95.944,95.96,28108187.0
2005-09-23 21:11:00,95.95,95.959,95.95,95.95,205912339.0
2005-09-23 21:12:00,95.965,95.965,95.946,95.965,56295218.0
2005-09-23 21:13:00,95.95,95.95,95.942,95.942,450131533.0
2005-09-23 21:14:00,95.943,95.955,95.943,95.945,42383352.0
2005-09-23 21:16:00,95.935,95.935,95.923,95.93,14128738.0
2005-09-23 21:17:00,95.935,95.98,95.935,95.98,23102267.0
2005-09-23 21:18:00,95.995,96.001,95.975,95.975,13096168.0
2005-09-23 21:19:00,95.977,96.004,95.973,95.985,8185998.0
2005-09-23 21:20:00,95.985,95.998,95.981,95.995,87280134.0
2005-09-23 21:21:00,95.985,95.995,95.975,95.975,120897294.0
2005-09-23 21:22:00,95.985,96.0,95.985,96.0,122685562.0
2005-09-23 21:23:00,96.0,96.01,95.99,96.01,16814709.0
2005-09-23 21:24:00,96.01,96.01,96.01,96.01,3156428.0
2005-09-23 21:25:00,96.005,96.01,96.005,96.01,18347254.0
2005-09-23 21:26:00,96.0,96.017,96.0,96.017,25085074.0
2005-09-23 21:27:00,96.017,96.02,96.017,96.02,7220135.0
2005-09-23 21:28:00,96.028,96.03,96.02,96.02,124882661.0
2005-09-23 21:29:00,96.015,96.028,95.982,96.0,40614506.0
2005-09-23 21:30:00,95.98,95.99,95.98,95.983,98500655.0
2005-09-23 21:31:00,95.99,96.01,95.99,96.01,21276272.0
2005-09-23 21:32:00,96.0,96.015,95.965,96.008,88675760.0
2005-09-23 21:33:00,96.01,96.025,96.002,96.025,25384207.0
2005-09-23 21:35:00,96.007,96.014,96.007,96.01,100294145.0
2005-09-23 21:36:00,96.005,96.043,95.99,96.043,49548103.0
2005-09-23 21:37:00,96.005,96.06,96.005,96.025,85917903.0
2005-09-23 21:38:00,96.033,96.051,96.026,96.03,29529040.0
2005-09-23 21:39:00,96.035,96.042,96.013,96.04,73745721.0
2005-09-23 21:40:00,96.033,96.033,96.02,96.02,8784865.0
2005-09-23 21:41:00,96.015,96.018,96.012,96.015,126368780.0
2005-09-23 21:42:00,96.0,96.025,96.0,96.01,68057364.0
2005-09-23 21:43:00,96.002,96.032,96.002,96.012,86235701.0
2005-09-23 21:44:00,96.02,96.02,95.991,95.995,56033168.0
2005-09-23 21:45:00,95.995,95.995,95.975,95.99,30999365.0
2005-09-23 21:46:00,95.995,95.995,95.963,95.97,85992274.0
2005-09-23 21:47:00,95.977,95.98,95.977,95.98,4923417.0
2005-09-23 21:48:00,95.972,95.992,95.972,95.985,61948462.0
2005-09-23 21:49:00,95.98,95.995,95.98,95.983,21851716.0
2005-09-23 21:50:00,95.99,95.99,95.963,95.965,24456665.0
2005-09-23 21:51:00,95.968,95.974,95.95,95.95,14967682.0
2005-09-23 21:52:00,95.96,95.965,95.954,95.955,11509406.0
2005-09-23 21:53:00,95.945,95.96,95.939,95.96,23711801.0
2005-09-23 21:54:00,95.953,95.953,95.94,95.945,100121166.0
2005-09-23 21:55:00,95.96,95.96,95.948,95.955,110895746.0
2005-09-23 21:56:00,95.942,95.96,95.935,95.945,152446053.0
2005-09-23 21:57:00,95.955,95.965,95.955,95.965,39237908.0
2005-09-23 21:58:00,95.962,95.978,95.953,95.97,31318573.0
2005-09-23 21:59:00,95.965,95.966,95.955,95.955,14001801.0
2005-09-23 22:00:00,95.95,95.96,95.948,95.96,79624363.0
2005-09-23 22:01:00,95.96,95.96,95.945,95.945,54638315.0
2005-09-23 22:02:00,95.94,95.953,95.94,95.953,8307750.0
2005-09-23 22:03:00,95.94,95.98,95.94,95.965,121088610.0
2005-09-23 22:04:00,95.96,95.993,95.96,95.993,29309752.0
2005-09-23 22:06:00,96.0,96.0,95.99,95.99,9182481.0
2005-09-23 22:07:00,95.997,96.015,95.997,96.015,7990703.0
2005-09-23 22:08:00,96.01,96.025,96.01,96.02,10964677.0
2005-09-23 22:09:00,96.005,96.025,96.005,96.018,107376187.0
2005-09-23 22:10:00,96.013,96.013,95.995,95.995,4401272.0
2005-09-23 22:11:00,95.99,95.99,95.975,95.99,159565549.0
2005-09-23 22:12:00,95.99,96.01,95.99,96.003,15138534.0
2005-09-23 22:13:00,96.005,96.015,96.005,96.015,47471425.0
2005-09-23 22:14:00,96.015,96.015,96.012,96.012,3410797.0
2005-09-23 22:15:00,96.007,96.035,96.007,96.013,408702850.0
2005-09-23 22:16:00,96.015,96.015,95.998,95.998,133371248.0
2005-09-23 22:17:00,96.01,96.01,95.995,95.995,49781302.0
2005-09-23 22:18:00,96.01,96.015,96.01,96.015,43109230.0
2005-09-23 22:19:00,96.02,96.025,96.02,96.025,42885268.0
2005-09-23 22:22:00,96.035,96.035,96.035,96.035,777969.0
2005-09-23 22:23:00,96.03,96.03,96.01,96.01,1643870.0
2005-09-23 22:24:00,95.995,96.003,95.995,96.003,37684271.0
2005-09-23 22:25:00,96.0,96.0,96.0,96.0,3229146.0
2005-09-23 22:26:00,95.995,96.0,95.995,96.0,18807160.0
2005-09-23 22:27:00,96.005,96.005,95.995,95.995,6537126.0
2005-09-23 22:28:00,96.0,96.005,95.993,96.0,57629464.0
2005-09-23 22:29:00,95.99,96.03,95.985,95.985,47424537.0
2005-09-23 22:30:00,95.995,96.015,95.995,96.015,30952421.0
2005-09-23 22:31:00,96.02,96.025,95.997,95.997,82833049.0
2005-09-23 22:32:00,96.0,96.01,96.0,96.01,4316710.0
2005-09-23 22:33:00,96.0,96.0,96.0,96.0,29462528.0
2005-09-23 22:34:00,96.015,96.02,96.015,96.02,17030076.0
2005-09-23 22:35:00,96.02,96.055,96.02,96.04,101495594.0
2005-09-23 22:36:00,96.04,96.048,96.04,96.045,32951775.0
2005-09-23 22:37:00,96.055,96.073,96.045,96.073,18438794.0
2005-09-23 22:38:00,96.08,96.097,96.08,96.083,41713624.0
2005-09-23 22:39:00,96.083,96.084,96.055,96.073,40835103.0
2005-09-23 22:40:00,96.082,96.097,96.075,96.075,9348637.0
2005-09-23 22:41:00,96.105,96.105,96.05,96.05,160355078.0
2005-09-23 22:42:00,96.06,96.06,95.995,95.995,65323628.0
2005-09-23 22:43:00,96.04,96.055,96.04,96.05,41285768.0
2005-09-23 22:44:00,96.063,96.085,96.041,96.085,10403754.0
2005-09-23 22:45:00,96.077,96.077,96.015,96.015,10807325.0
2005-09-23 22:46:00,96.022,96.033,96.022,96.033,4611617.0
2005-09-26 00:24:00,96.03,96.03,95.75,95.765,73205766.0
2005-09-26 00:25:00,95.77,95.785,95.759,95.775,31717357.0
2005-09-26 00:26:00,95.765,95.774,95.743,95.753,128073859.0
2005-09-26 00:28:00,95.755,95.77,95.738,95.748,78289013.0
2005-09-26 00:29:00,95.74,95.755,95.74,95.755,50830571.0
2005-09-26 00:30:00,95.755,95.76,95.75,95.755,17001027.0
2005-09-26 00:32:00,95.75,95.77,95.72,95.74,57780612.0
2005-09-26 00:33:00,95.75,95.75,95.72,95.72,136706014.0
2005-09-26 00:35:00,95.723,95.723,95.71,95.71,3800880.0
2005-09-26 00:36:00,95.7,95.728,95.687,95.687,214608668.0
2005-09-26 00:37:00,95.69,95.72,95.69,95.72,8603214.0
2005-09-26 00:39:00,95.725,95.763,95.725,95.763,10713313.0
2005-09-26 00:40:00,95.773,95.785,95.76,95.76,289903398.0
2005-09-26 00:46:00,95.77,95.785,95.76,95.765,136098531.0
2005-09-26 00:48:00,95.753,95.775,95.753,95.775,6054177.0
2005-09-26 00:49:00,95.78,95.783,95.771,95.783,38725114.0
2005-09-26 00:50:00,95.79,95.81,95.77,95.81,198623318.0
2005-09-26 00:51:00,95.805,95.805,95.785,95.785,79734656.0
2005-09-26 00:53:00,95.795,95.795,95.765,95.79,50125737.0
2005-09-26 00:54:00,95.782,95.83,95.782,95.83,67544339.0
2005-09-26 00:55:00,95.825,95.825,95.8,95.825,78732305.0
2005-09-26 00:56:00,95.835,95.852,95.835,95.85,90560918.0
2005-09-26 01:01:00,95.83,95.83,95.805,95.805,60056225.0
2005-09-26 01:02:00,95.815,95.815,95.805,95.805,3648585.0
2005-09-26 01:04:00,95.79,95.825,95.79,95.825,108618542.0
2005-09-26 01:10:00,95.803,95.803,95.782,95.782,14146254.0
2005-09-26 01:11:00,95.785,95.785,95.763,95.763,214889197.0
2005-09-26 01:13:00,95.77,95.77,95.72,95.735,36681976.0
2005-09-26 01:14:00,95.74,95.74,95.721,95.722,85029078.0
2005-09-26 01:15:00,95.72,95.727,95.705,95.705,46598944.0
2005-09-26 01:19:00,95.705,95.71,95.7,95.7,25294479.0
2005-09-26 01:20:00,95.7,95.706,95.675,95.68,166726509.0
2005-09-26 01:21:00,95.685,95.713,95.685,95.685,16592708.0
2005-09-26 01:25:00,95.695,95.695,95.69,95.69,5186771.0
2005-09-26 01:28:00,95.69,95.695,95.682,95.69,57250263.0
2005-09-26 01:29:00,95.683,95.695,95.68,95.68,148022809.0
2005-09-26 01:32:00,95.69,95.69,95.685,95.685,7302071.0
2005-09-26 01:34:00,95.68,95.715,95.68,95.715,354361788.0
2005-09-26 01:35:00,95.692,95.706,95.69,95.698,64402881.0
2005-09-26 01:36:00,95.69,95.694,95.683,95.685,69775153.0
2005-09-26 01:40:00,95.69,95.693,95.68,95.683,67323438.0
2005-09-26 01:41:00,95.673,95.673,95.66,95.66,526586912.0
2005-09-26 01:42:00,95.645,95.662,95.635,95.635,17150769.0
2005-09-26 01:45:00,95.64,95.66,95.64,95.66,54980460.0
2005-09-26 01:49:00,95.66,95.66,95.637,95.637,18974166.0
2005-09-26 01:51:00,95.635,95.643,95.635,95.643,4447812.0
2005-09-26 01:52:00,95.657,95.68,95.65,95.68,52339720.0
2005-09-26 01:53:00,95.685,95.685,95.671,95.675,66687236.0
2005-09-26 01:54:00,95.68,95.68,95.665,95.665,2577621.0
2005-09-26 01:55:00,95.647,95.647,95.635,95.635,157205636.0
2005-09-26 01:56:00,95.635,95.655,95.625,95.625,23568822.0
2005-09-26 01:57:00,95.62,95.635,95.613,95.635,14720707.0
2005-09-26 01:58:00,95.63,95.63,95.613,95.613,2972607.0
2005-09-26 01:59:00,95.625,95.635,95.625,95.635,2617740.0
2005-09-26 02:00:00,95.635,95.635,95.625,95.625,2877903.0
2005-09-26 02:02:00,95.625,95.65,95.625,95.65,16248022.0
2005-09-26 02:04:00,95.635,95.635,95.627,95.627,170875694.0
2005-09-26 02:06:00,95.635,95.648,95.635,95.635,66747309.0
2005-09-26 02:07:00,95.63,95.63,95.6,95.607,55621383.0
2005-09-26 02:09:00,95.61,95.63,95.595,95.63,177474425.0
2005-09-26 02:10:00,95.627,95.635,95.625,95.63,19111769.0
2005-09-26 02:12:00,95.62,95.62,95.62,95.62,7159015.0
2005-09-26 02:16:00,95.62,95.63,95.62,95.63,363841866.0
2005-09-26 02:17:00,95.625,95.655,95.625,95.635,17334515.0
2005-09-26 02:18:00,95.65,95.65,95.62,95.623,533955480.0
2005-09-26 02:19:00,95.633,95.638,95.63,95.63,65841994.0
2005-09-26 02:20:00,95.63,95.665,95.63,95.66,34051712.0
2005-09-26 02:21:00,95.65,95.65,95.642,95.642,104750414.0
2005-09-26 02:22:00,95.643,95.649,95.643,95.645,32006064.0
2005-09-26 02:23:00,95.635,95.643,95.633,95.64,72163770.0
2005-09-26 02:24:00,95.655,95.67,95.64,95.64,6616874.0
2005-09-26 02:26:00,95.627,95.655,95.627,95.627,12894066.0
2005-09-26 02:28:00,95.64,95.66,95.64,95.64,109637373.0
2005-09-26 02:29:00,95.645,95.645,95.63,95.63,82512806.0
2005-09-26 02:30:00,95.63,95.665,95.63,95.643,150982058.0
2005-09-26 02:31:00,95.65,95.66,95.648,95.66,63442226.0
2005-09-26 02:32:00,95.655,95.675,95.655,95.675,76868312.0
2005-09-26 02:33:00,95.663,95.71,95.644,95.68,11572062.0
2005-09-26 02:34:00,95.69,95.69,95.675,95.675,4847450.0
2005-09-26 02:35:00,95.695,95.698,95.685,95.685,94923499.0
2005-09-26 02:36:00,95.68,95.698,95.66,95.66,35919285.0
2005-09-26 02:37:00,95.655,95.695,95.655,95.695,167756868.0
2005-09-26 02:38:00,95.675,95.698,95.665,95.665,16714726.0
2005-09-26 02:39:00,95.66,95.688,95.658,95.68,169869088.0
2005-09-26 02:40:00,95.68,95.693,95.665,95.665,27526910.0
2005-09-26 02:41:00,95.67,95.695,95.67,95.695,23248761.0
2005-09-26 02:42:00,95.695,95.695,95.676,95.678,260704445.0
2005-09-26 02:43:00,95.663,95.68,95.661,95.67,59523602.0
2005-09-26 02:44:00,95.665,95.67,95.655,95.67,47155377.0
2005-09-26 02:45:00,95.672,95.68,95.66,95.68,83044321.0
2005-09-26 02:46:00,95.675,95.683,95.654,95.67,35513579.0
2005-09-26 02:47:00,95.655,95.655,95.655,95.655,3644969.0
2005-09-26 02:48:00,95.653,95.665,95.64,95.665,227829946.0
2005-09-26 02:50:00,95.655,95.68,95.655,95.655,121263599.0
2005-09-26 02:51:00,95.655,95.663,95.655,95.663,15501524.0
2005-09-26 02:52:00,95.67,95.69,95.67,95.68,19584928.0
2005-09-26 02:53:00,95.677,95.695,95.676,95.695,42580616.0
2005-09-26 02:54:00,95.675,95.675,95.658,95.658,59274982.0
2005-09-26 02:55:00,95.675,95.675,95.64,95.64,104230444.0
2005-09-26 02:56:00,95.645,95.655,95.645,95.655,15652000.0
2005-09-26 02:58:00,95.645,95.657,95.645,95.65,56258758.0
2005-09-26 03:00:00,95.645,95.66,95.645,95.655,107603464.0
2005-09-26 03:01:00,95.64,95.665,95.639,95.665,16666097.0
2005-09-26 03:02:00,95.653,95.683,95.653,95.663,92776570.0
2005-09-26 03:03:00,95.68,95.68,95.665,95.665,86785736.0
2005-09-26 03:04:00,95.655,95.655,95.605,95.605,77454314.0
2005-09-26 03:05:00,95.61,95.622,95.61,95.622,65096703.0
2005-09-26 03:06:00,95.63,95.643,95.625,95.625,47616354.0
2005-09-26 03:08:00,95.615,95.632,95.61,95.615,87842516.0
2005-09-26 03:09:00,95.63,95.63,95.605,95.605,109231327.0
2005-09-26 03:10:00,95.603,95.618,95.58,95.582,41253390.0
2005-09-26 03:12:00,95.583,95.59,95.56,95.585,20351930.0
2005-09-26 03:13:00,95.595,95.61,95.595,95.61,76501842.0
2005-09-26 03:15:00,95.615,95.615,95.605,95.605,11004488.0
2005-09-26 03:16:00,95.625,95.625,95.615,95.615,2854060.0
2005-09-26 03:17:00,95.637,95.685,95.61,95.685,26403578.0
2005-09-26 03:18:00,95.69,95.725,95.67,95.703,653224703.0
2005-09-26 03:19:00,95.7,95.715,95.7,95.713,280832495.0
2005-09-26 03:20:00,95.703,95.703,95.675,95.675,11351254.0
2005-09-26 03:21:00,95.663,95.69,95.663,95.69,8073593.0
2005-09-26 03:22:00,95.69,95.703,95.69,95.698,8032130.0
2005-09-26 03:23:00,95.707,95.707,95.685,95.7,196564084.0
2005-09-26 03:24:00,95.71,95.733,95.71,95.733,3532745.0
2005-09-26 03:25:00,95.738,95.738,95.72,95.72,61806828.0
2005-09-26 03:26:00,95.72,95.745,95.72,95.72,142923174.0
2005-09-26 03:27:00,95.72,95.72,95.707,95.71,5562308.0
2005-09-26 03:28:00,95.705,95.72,95.705,95.72,66165856.0
2005-09-26 03:29:00,95.725,95.745,95.725,95.745,16623669.0
2005-09-26 03:30:00,95.745,95.782,95.745,95.78,55268642.0
2005-09-26 03:31:00,95.783,95.798,95.77,95.798,85282149.0
2005-09-26 03:32:00,95.805,95.805,95.775,95.79,394770944.0
2005-09-26 03:33:00,95.795,95.795,95.775,95.775,107209066.0
2005-09-26 03:34:00,95.785,95.8,95.779,95.8,31600435.0
2005-09-26 03:35:00,95.805,95.805,95.77,95.77,21103940.0
2005-09-26 03:36:00,95.775,95.79,95.77,95.785,162393632.0
2005-09-26 03:37:00,95.775,95.798,95.774,95.797,63378458.0
2005-09-26 03:38:00,95.793,95.805,95.793,95.795,61121606.0
2005-09-26 03:39:00,95.79,95.8,95.79,95.8,29240706.0
2005-09-26 03:40:00,95.795,95.796,95.76,95.76,9941206.0
2005-09-26 03:42:00,95.75,95.75,95.745,95.745,27451259.0
2005-09-26 03:43:00,95.75,95.755,95.745,95.755,107268004.0
2005-09-26 03:44:00,95.75,95.75,95.733,95.733,6434515.0
2005-09-26 03:45:00,95.74,95.74,95.705,95.705,17915415.0
2005-09-26 03:46:00,95.705,95.725,95.705,95.725,71964364.0
2005-09-26 03:47:00,95.723,95.723,95.703,95.703,41366608.0
2005-09-26 03:48:00,95.695,95.735,95.695,95.735,56737701.0
2005-09-26 03:49:00,95.735,95.736,95.725,95.725,24381157.0
2005-09-26 03:51:00,95.735,95.745,95.73,95.74,26430993.0
2005-09-26 03:52:00,95.74,95.75,95.737,95.737,365429893.0
2005-09-26 03:53:00,95.74,95.74,95.715,95.715,49070186.0
2005-09-26 03:54:00,95.725,95.74,95.724,95.74,22664529.0
2005-09-26 03:56:00,95.735,95.739,95.73,95.73,27826498.0
2005-09-26 03:57:00,95.73,95.76,95.73,95.755,89007559.0
2005-09-26 03:58:00,95.75,95.77,95.75,95.77,178853760.0
2005-09-26 03:59:00,95.762,95.805,95.762,95.805,46662892.0
2005-09-26 04:00:00,95.8,95.8,95.757,95.757,4995241.0
2005-09-26 04:01:00,95.765,95.773,95.765,95.773,9176982.0
2005-09-26 04:02:00,95.772,95.792,95.772,95.782,9037038.0
2005-09-26 04:04:00,95.79,95.79,95.78,95.785,10299361.0
2005-09-26 04:06:00,95.78,95.784,95.78,95.78,23950220.0
2005-09-26 04:08:00,95.795,95.8,95.783,95.785,42156792.0
2005-09-26 04:11:00,95.783,95.783,95.775,95.775,2262117.0
2005-09-26 04:20:00,95.785,95.795,95.773,95.795,9089631.0
2005-09-26 04:21:00,95.775,95.777,95.773,95.773,60296461.0
2005-09-26 04:23:00,95.775,95.782,95.77,95.775,60399389.0
2005-09-26 04:26:00,95.783,95.79,95.783,95.79,3950760.0
2005-09-26 04:27:00,95.78,95.79,95.747,95.785,73706841.0
2005-09-26 04:30:00,95.783,95.81,95.77,95.78,169365751.0
2005-09-26 04:31:00,95.778,95.778,95.758,95.76,53272141.0
2005-09-26 04:32:00,95.755,95.775,95.755,95.775,17450848.0
2005-09-26 04:33:00,95.775,95.775,95.775,95.775,5255443.0
2005-09-26 04:34:00,95.752,95.77,95.752,95.77,8621232.0
2005-09-26 04:35:00,95.77,95.77,95.753,95.753,10366792.0
2005-09-26 04:38:00,95.76,95.76,95.748,95.75,15547326.0
2005-09-26 04:40:00,95.75,95.752,95.74,95.74,53540522.0
2005-09-26 04:41:00,95.727,95.738,95.727,95.738,49137575.0
2005-09-26 04:42:00,95.725,95.755,95.725,95.745,82933151.0
2005-09-26 04:43:00,95.765,95.765,95.735,95.735,12846433.0
2005-09-26 04:44:00,95.732,95.777,95.732,95.77,4144024.0
2005-09-26 04:47:00,95.77,95.77,95.741,95.745,225912055.0
2005-09-26 04:48:00,95.75,95.75,95.734,95.745,30441529.0
2005-09-26 04:49:00,95.75,95.752,95.75,95.752,7616197.0
2005-09-26 04:50:00,95.753,95.765,95.735,95.765,67737898.0
2005-09-26 04:51:00,95.763,95.78,95.763,95.78,3359155.0
2005-09-26 04:52:00,95.78,95.78,95.775,95.775,27814961.0
2005-09-26 04:56:00,95.725,95.78,95.725,95.78,1211396.0
2005-09-26 04:57:00,95.77,95.773,95.77,95.773,13417892.0
2005-09-26 04:59:00,95.773,95.773,95.76,95.76,5276051.0
2005-09-26 05:00:00,95.763,95.776,95.752,95.752,36444791.0
2005-09-26 05:03:00,95.765,95.765,95.755,95.765,9854699.0
2005-09-26 05:04:00,95.765,95.765,95.75,95.75,29935562.0
2005-09-26 05:05:00,95.75,95.75,95.75,95.75,1080841.0
2005-09-26 05:06:00,95.76,95.79,95.76,95.77,118562699.0
2005-09-26 05:07:00,95.778,95.79,95.771,95.773,44982181.0
2005-09-26 05:08:00,95.775,95.808,95.775,95.775,11702652.0
2005-09-26 05:10:00,95.785,95.8,95.775,95.775,22169996.0
2005-09-26 05:11:00,95.765,95.783,95.763,95.778,99403071.0
2005-09-26 05:12:00,95.773,95.782,95.76,95.76,27497348.0
2005-09-26 05:14:00,95.765,95.765,95.757,95.757,10446907.0
2005-09-26 05:16:00,95.75,95.78,95.75,95.78,40711734.0
2005-09-26 05:17:00,95.735,95.79,95.705,95.74,62768931.0
2005-09-26 05:18:00,95.73,95.775,95.73,95.775,156291506.0
2005-09-26 05:19:00,95.785,95.785,95.78,95.78,3497371.0
2005-09-26 05:20:00,95.773,95.774,95.75,95.753,43955977.0
2005-09-26 05:21:00,95.753,95.753,95.73,95.73,44155416.0
2005-09-26 05:24:00,95.725,95.725,95.69,95.69,41014672.0
2005-09-26 05:28:00,95.687,95.72,95.687,95.72,83416972.0
2005-09-26 05:29:00,95.715,95.715,95.69,95.705,30306884.0
2005-09-26 05:30:00,95.695,95.72,95.695,95.72,40378037.0
2005-09-26 05:31:00,95.72,95.73,95.718,95.73,62134192.0
2005-09-26 05:34:00,95.73,95.73,95.7,95.7,3010017.0
2005-09-26 05:35:00,95.703,95.703,95.675,95.675,40568705.0
2005-09-26 05:38:00,95.685,95.71,95.685,95.71,96587721.0
2005-09-26 05:41:00,95.705,95.72,95.705,95.72,40990043.0
2005-09-26 05:47:00,95.723,95.723,95.698,95.7,15694103.0
2005-09-26 05:50:00,95.708,95.721,95.705,95.705,101021905.0
2005-09-26 05:51:00,95.72,95.738,95.71,95.71,11135042.0
2005-09-26 05:53:00,95.7,95.71,95.7,95.71,9213809.0
2005-09-26 05:54:00,95.7,95.715,95.692,95.693,241137693.0
2005-09-26 05:56:00,95.698,95.715,95.698,95.715,36652697.0
2005-09-26 05:59:00,95.71,95.71,95.698,95.7,75081906.0
2005-09-26 06:01:00,95.7,95.703,95.672,95.672,30274116.0
2005-09-26 06:03:00,95.665,95.702,95.665,95.702,140749747.0
2005-09-26 06:04:00,95.71,95.728,95.71,95.728,72039432.0
2005-09-26 06:06:00,95.73,95.835,95.73,95.835,24419978.0
2005-09-26 06:07:00,95.825,95.825,95.799,95.82,12456069.0
2005-09-26 06:08:00,95.81,95.81,95.798,95.798,14139129.0
2005-09-26 06:09:00,95.805,95.822,95.805,95.81,26408232.0
2005-09-26 06:10:00,95.803,95.81,95.745,95.81,22034605.0
2005-09-26 06:11:00,95.815,95.825,95.812,95.812,60267011.0
2005-09-26 06:13:00,95.81,95.811,95.795,95.795,81432071.0
2005-09-26 06:14:00,95.79,95.81,95.775,95.775,32887082.0
2005-09-26 06:15:00,95.775,95.775,95.763,95.77,55787700.0
2005-09-26 06:16:00,95.762,95.764,95.752,95.752,86244323.0
2005-09-26 06:17:00,95.76,95.76,95.73,95.73,65883215.0
2005-09-26 06:18:00,95.745,95.765,95.73,95.765,119497660.0
2005-09-26 06:20:00,95.75,95.783,95.722,95.765,67501806.0
2005-09-26 06:21:00,95.76,95.815,95.76,95.773,28828508.0
2005-09-26 06:22:00,95.765,95.793,95.753,95.775,85388492.0
2005-09-26 06:23:00,95.783,95.783,95.755,95.755,54870542.0
2005-09-26 06:25:00,95.755,95.772,95.725,95.755,115649315.0
2005-09-26 06:27:00,95.768,95.775,95.725,95.76,96775902.0
2005-09-26 06:29:00,95.763,95.763,95.74,95.74,103477939.0
2005-09-26 06:30:00,95.75,95.761,95.745,95.745,45002224.0
2005-09-26 06:33:00,95.747,95.76,95.747,95.76,23083715.0
2005-09-26 06:38:00,95.765,95.765,95.745,95.745,115008842.0
2005-09-26 06:39:00,95.745,95.775,95.745,95.775,80479602.0
2005-09-26 06:40:00,95.765,95.78,95.753,95.757,8196656.0
2005-09-26 06:41:00,95.755,95.763,95.75,95.755,13701787.0
2005-09-26 06:43:00,95.74,95.765,95.739,95.745,15322347.0
2005-09-26 06:44:00,95.755,95.755,95.737,95.74,4864572.0
2005-09-26 06:47:00,95.745,95.745,95.735,95.745,57869264.0
2005-09-26 06:48:00,95.74,95.74,95.73,95.73,198584574.0
2005-09-26 06:49:00,95.74,95.74,95.73,95.735,28334866.0
2005-09-26 06:50:00,95.74,95.747,95.739,95.74,34540133.0
2005-09-26 06:52:00,95.733,95.751,95.733,95.74,10509967.0
2005-09-26 06:53:00,95.745,95.755,95.745,95.755,18934070.0
2005-09-26 06:54:00,95.755,95.755,95.755,95.755,838206.0
2005-09-26 06:56:00,95.75,95.765,95.743,95.765,138611234.0
2005-09-26 07:00:00,95.75,95.766,95.743,95.745,112073210.0
2005-09-26 07:01:00,95.74,95.76,95.737,95.76,144485615.0
2005-09-26 07:02:00,95.745,95.763,95.74,95.763,25979729.0
2005-09-26 07:04:00,95.775,95.787,95.775,95.78,9315360.0
2005-09-26 07:08:00,95.78,95.788,95.77,95.77,58170667.0
2005-09-26 07:09:00,95.77,95.798,95.77,95.792,108668944.0
2005-09-26 07:10:00,95.803,95.803,95.795,95.795,31667983.0
2005-09-26 07:11:00,95.785,95.81,95.785,95.81,59425978.0
2005-09-26 07:12:00,95.82,95.82,95.808,95.81,15060652.0
2005-09-26 07:13:00,95.805,95.815,95.785,95.815,130574727.0
2005-09-26 07:14:00,95.815,95.815,95.786,95.797,71763072.0
2005-09-26 07:15:00,95.795,95.817,95.795,95.81,166138118.0
2005-09-26 07:16:00,95.825,95.825,95.805,95.82,34475541.0
2005-09-26 07:17:00,95.822,95.825,95.81,95.815,62580303.0
2005-09-26 07:18:00,95.815,95.828,95.805,95.805,9747952.0
2005-09-26 07:19:00,95.803,95.803,95.783,95.783,26648151.0
2005-09-26 07:20:00,95.782,95.805,95.782,95.792,16843161.0
2005-09-26 07:21:00,95.8,95.806,95.79,95.79,59409802.0
2005-09-26 07:24:00,95.815,95.815,95.803,95.805,125672859.0
2005-09-26 07:25:00,95.81,95.81,95.795,95.795,63744497.0
2005-09-26 07:26:00,95.785,95.805,95.785,95.797,80406473.0
2005-09-26 07:27:00,95.805,95.805,95.792,95.805,29294507.0
2005-09-26 07:28:00,95.8,95.803,95.773,95.79,11907477.0
2005-09-26 07:29:00,95.79,95.79,95.763,95.763,12842239.0
2005-09-26 07:30:00,95.767,95.77,95.76,95.77,21655256.0
2005-09-26 07:31:00,95.765,95.765,95.745,95.752,58412911.0
2005-09-26 07:32:00,95.76,95.76,95.74,95.75,80608142.0
2005-09-26 07:33:00,95.75,95.78,95.75,95.78,66547351.0
2005-09-26 07:34:00,95.765,95.765,95.755,95.755,163948067.0
2005-09-26 07:35:00,95.77,95.77,95.755,95.755,114123259.0
2005-09-26 07:36:00,95.765,95.77,95.765,95.765,111562046.0
2005-09-26 07:37:00,95.775,95.785,95.764,95.775,21207632.0
2005-09-26 07:38:00,95.77,95.796,95.763,95.785,51312343.0
2005-09-26 07:39:00,95.775,95.775,95.765,95.765,84016806.0
2005-09-26 07:40:00,95.76,95.773,95.752,95.773,22926704.0
2005-09-26 07:41:00,95.773,95.773,95.745,95.745,85601592.0
2005-09-26 07:43:00,95.742,95.756,95.742,95.747,9424620.0
2005-09-26 07:44:00,95.753,95.769,95.753,95.753,11306367.0
2005-09-26 07:45:00,95.76,95.77,95.75,95.77,7781534.0
2005-09-26 07:46:00,95.775,95.775,95.756,95.765,16410131.0
2005-09-26 07:47:00,95.77,95.77,95.738,95.77,178632894.0
2005-09-26 07:48:00,95.765,95.765,95.742,95.742,3856204.0
2005-09-26 07:51:00,95.75,95.765,95.748,95.765,16589206.0
2005-09-26 07:52:00,95.755,95.765,95.735,95.735,83315216.0
2005-09-26 07:55:00,95.727,95.744,95.725,95.725,55161074.0
2005-09-26 07:56:00,95.72,95.734,95.72,95.73,68627500.0
2005-09-26 07:57:00,95.725,95.741,95.717,95.74,64586459.0
2005-09-26 07:58:00,95.74,95.74,95.715,95.72,82127882.0
2005-09-26 08:00:00,95.717,95.717,95.706,95.71,95163492.0
2005-09-26 08:01:00,95.715,95.715,95.689,95.693,73207404.0
2005-09-26 08:02:00,95.692,95.692,95.625,95.625,41356733.0
2005-09-26 08:03:00,95.663,95.687,95.66,95.66,22688878.0
2005-09-26 08:04:00,95.67,95.682,95.665,95.68,20762563.0
2005-09-26 08:05:00,95.672,95.695,95.67,95.695,79112847.0
2005-09-26 08:06:00,95.683,95.683,95.665,95.68,111888621.0
2005-09-26 08:07:00,95.67,95.682,95.652,95.652,112190546.0
2005-09-26 08:08:00,95.655,95.689,95.655,95.687,21374509.0
2005-09-26 08:09:00,95.68,95.708,95.68,95.708,123705800.0
2005-09-26 08:10:00,95.7,95.7,95.67,95.67,60262297.0
2005-09-26 08:11:00,95.685,95.685,95.662,95.67,9647075.0
2005-09-26 08:12:00,95.66,95.7,95.66,95.7,52025319.0
2005-09-26 08:13:00,95.69,95.69,95.67,95.67,33517498.0
2005-09-26 08:14:00,95.67,95.68,95.67,95.675,11998431.0
2005-09-26 08:15:00,95.672,95.705,95.672,95.685,27588803.0
2005-09-26 08:16:00,95.685,95.695,95.685,95.695,37848843.0
2005-09-26 08:17:00,95.69,95.717,95.682,95.682,34257270.0
2005-09-26 08:18:00,95.695,95.703,95.69,95.69,14049763.0
2005-09-26 08:19:00,95.703,95.703,95.68,95.69,18226114.0
2005-09-26 08:22:00,95.7,95.7,95.676,95.682,62913541.0
2005-09-26 08:23:00,95.69,95.72,95.69,95.72,51053062.0
2005-09-26 08:24:00,95.707,95.724,95.675,95.675,176910705.0
2005-09-26 08:25:00,95.7,95.735,95.7,95.735,59354280.0
2005-09-26 08:26:00,95.725,95.727,95.71,95.715,83838009.0
2005-09-26 08:27:00,95.718,95.739,95.709,95.713,128202163.0
2005-09-26 08:28:00,95.72,95.73,95.715,95.73,38060144.0
2005-09-26 08:29:00,95.73,95.73,95.705,95.72,210967801.0
2005-09-26 08:30:00,95.71,95.71,95.698,95.698,100557840.0
2005-09-26 08:31:00,95.705,95.705,95.689,95.69,57669699.0
2005-09-26 08:32:00,95.68,95.7,95.68,95.7,19462711.0
2005-09-26 08:33:00,95.7,95.7,95.67,95.695,85567085.0
2005-09-26 08:34:00,95.692,95.696,95.69,95.695,147280494.0
2005-09-26 08:35:00,95.705,95.705,95.69,95.702,13118568.0
2005-09-26 08:36:00,95.71,95.715,95.694,95.703,18784159.0
2005-09-26 08:37:00,95.7,95.71,95.7,95.7,189886437.0
2005-09-26 08:38:00,95.695,95.706,95.695,95.705,32074345.0
2005-09-26 08:39:00,95.715,95.73,95.713,95.715,102023543.0
2005-09-26 08:40:00,95.718,95.718,95.685,95.685,111661846.0
2005-09-26 08:42:00,95.7,95.72,95.697,95.71,6693633.0
2005-09-26 08:43:00,95.7,95.708,95.69,95.69,42447716.0
2005-09-26 08:44:00,95.693,95.693,95.67,95.67,48199149.0
2005-09-26 08:45:00,95.66,95.67,95.655,95.665,46310628.0
2005-09-26 08:46:00,95.67,95.67,95.65,95.668,80886891.0
2005-09-26 08:47:00,95.662,95.68,95.661,95.67,256769195.0
2005-09-26 08:48:00,95.665,95.68,95.665,95.68,35259872.0
2005-09-26 08:49:00,95.667,95.685,95.667,95.685,7164718.0
2005-09-26 08:50:00,95.68,95.68,95.665,95.665,20468425.0
2005-09-26 08:51:00,95.67,95.67,95.66,95.665,99084436.0
2005-09-26 08:52:00,95.662,95.671,95.66,95.66,26999230.0
2005-09-26 08:53:00,95.645,95.67,95.645,95.67,74510373.0
2005-09-26 08:54:00,95.662,95.682,95.662,95.68,406262991.0
2005-09-26 08:55:00,95.675,95.681,95.665,95.665,116062950.0
2005-09-26 08:56:00,95.677,95.685,95.665,95.675,302245341.0
2005-09-26 08:57:00,95.677,95.677,95.65,95.65,55310234.0
2005-09-26 08:58:00,95.645,95.67,95.645,95.65,112848986.0
2005-09-26 08:59:00,95.66,95.673,95.63,95.67,154721947.0
2005-09-26 09:00:00,95.68,95.69,95.678,95.678,33041574.0
2005-09-26 09:02:00,95.68,95.68,95.639,95.64,27753414.0
2005-09-26 09:03:00,95.65,95.652,95.625,95.63,82171771.0
2005-09-26 09:04:00,95.63,95.655,95.626,95.655,24681728.0
2005-09-26 09:05:00,95.655,95.675,95.645,95.675,71151064.0
2005-09-26 09:07:00,95.665,95.69,95.665,95.69,349667363.0
2005-09-26 09:08:00,95.69,95.69,95.653,95.653,2946693.0
2005-09-26 09:09:00,95.66,95.666,95.657,95.665,83959310.0
2005-09-26 09:10:00,95.675,95.683,95.66,95.683,17001545.0
2005-09-26 09:11:00,95.69,95.695,95.68,95.695,4158199.0
2005-09-26 09:12:00,95.685,95.689,95.675,95.68,20824077.0
2005-09-26 09:13:00,95.675,95.675,95.653,95.673,74796732.0
2005-09-26 09:14:00,95.685,95.695,95.633,95.695,27466579.0
2005-09-26 09:16:00,95.677,95.703,95.677,95.693,135020861.0
2005-09-26 09:17:00,95.705,95.714,95.695,95.695,72703335.0
2005-09-26 09:18:00,95.705,95.72,95.705,95.72,3612043.0
2005-09-26 09:19:00,95.725,95.725,95.694,95.703,50274879.0
2005-09-26 09:20:00,95.71,95.726,95.709,95.713,79726363.0
2005-09-26 09:21:00,95.715,95.74,95.715,95.74,114804537.0
2005-09-26 09:22:00,95.735,95.745,95.73,95.74,77128227.0
2005-09-26 09:23:00,95.73,95.755,95.73,95.75,116911326.0
2005-09-26 09:24:00,95.745,95.76,95.732,95.76,11776615.0
2005-09-26 09:25:00,95.765,95.765,95.73,95.73,114696069.0
2005-09-26 09:26:00,95.74,95.75,95.737,95.75,68819802.0
2005-09-26 09:27:00,95.745,95.765,95.733,95.765,39598008.0
2005-09-26 09:28:00,95.755,95.765,95.75,95.765,3858533.0
2005-09-26 09:29:00,95.76,95.76,95.745,95.745,231626387.0
2005-09-26 09:30:00,95.757,95.77,95.74,95.75,26356701.0
2005-09-26 09:31:00,95.745,95.765,95.745,95.765,159489551.0
2005-09-26 09:32:00,95.758,95.767,95.75,95.75,262268658.0
2005-09-26 09:33:00,95.742,95.755,95.739,95.74,86135533.0
2005-09-26 09:34:00,95.73,95.745,95.73,95.745,80251145.0
2005-09-26 09:35:00,95.735,95.745,95.735,95.745,16067052.0
2005-09-26 09:36:00,95.75,95.775,95.74,95.758,234999132.0
2005-09-26 09:37:00,95.76,95.765,95.753,95.755,63072673.0
2005-09-26 09:38:00,95.755,95.77,95.755,95.768,35404004.0
2005-09-26 09:39:00,95.775,95.786,95.772,95.78,114367797.0
2005-09-26 09:40:00,95.792,95.792,95.755,95.77,6111118.0
2005-09-26 09:41:00,95.775,95.775,95.76,95.76,7088435.0
2005-09-26 09:42:00,95.755,95.773,95.755,95.77,108791206.0
2005-09-26 09:43:00,95.765,95.776,95.765,95.77,96866906.0
2005-09-26 09:44:00,95.773,95.779,95.768,95.77,419101787.0
2005-09-26 09:45:00,95.755,95.79,95.755,95.79,5745146.0
2005-09-26 09:46:00,95.775,95.807,95.765,95.78,34093521.0
2005-09-26 09:47:00,95.775,95.79,95.77,95.79,65380908.0
2005-09-26 09:48:00,95.79,95.806,95.785,95.785,51905079.0
2005-09-26 09:49:00,95.783,95.804,95.783,95.8,25164716.0
2005-09-26 09:50:00,95.8,95.805,95.782,95.782,29331353.0
2005-09-26 09:51:00,95.78,95.795,95.78,95.783,66731425.0
2005-09-26 09:52:00,95.78,95.8,95.75,95.8,132285998.0
2005-09-26 09:53:00,95.81,95.813,95.79,95.805,56302669.0
2005-09-26 09:54:00,95.815,95.815,95.787,95.795,93258859.0
2005-09-26 09:56:00,95.795,95.84,95.795,95.84,67606712.0
2005-09-26 09:57:00,95.835,95.86,95.815,95.837,24742940.0
2005-09-26 09:58:00,95.845,95.865,95.838,95.842,152040446.0
2005-09-26 09:59:00,95.83,95.865,95.83,95.865,227984064.0
2005-09-26 10:00:00,95.86,95.864,95.845,95.855,13229629.0
2005-09-26 10:01:00,95.86,95.86,95.817,95.845,286149122.0
2005-09-26 10:02:00,95.832,95.832,95.81,95.81,17151853.0
2005-09-26 10:03:00,95.82,95.828,95.812,95.815,73526342.0
2005-09-26 10:04:00,95.8,95.8,95.775,95.775,53898673.0
2005-09-26 10:05:00,95.773,95.805,95.773,95.805,57031373.0
2005-09-26 10:06:00,95.805,95.805,95.788,95.793,97116152.0
2005-09-26 10:07:00,95.795,95.8,95.792,95.797,63470955.0
2005-09-26 10:08:00,95.795,95.805,95.79,95.79,41243235.0
2005-09-26 10:09:00,95.798,95.798,95.783,95.785,41748821.0
2005-09-26 10:10:00,95.772,95.795,95.772,95.78,136362872.0
2005-09-26 10:11:00,95.775,95.823,95.775,95.815,33755329.0
2005-09-26 10:12:00,95.82,95.82,95.797,95.797,100458476.0
2005-09-26 10:13:00,95.79,95.805,95.785,95.792,51902826.0
2005-09-26 10:14:00,95.79,95.82,95.79,95.82,2356675.0
2005-09-26 10:16:00,95.825,95.825,95.803,95.805,135845490.0
2005-09-26 10:17:00,95.805,95.825,95.805,95.825,49769408.0
2005-09-26 10:18:00,95.825,95.831,95.8,95.8,17884321.0
2005-09-26 10:19:00,95.795,95.835,95.77,95.835,81406141.0
2005-09-26 10:20:00,95.84,95.85,95.835,95.845,250664047.0
2005-09-26 10:21:00,95.832,95.88,95.832,95.872,87074305.0
2005-09-26 10:22:00,95.885,95.885,95.87,95.88,39513082.0
2005-09-26 10:23:00,95.88,95.895,95.87,95.87,141067096.0
2005-09-26 10:24:00,95.873,95.874,95.835,95.872,25711128.0
2005-09-26 10:25:00,95.88,95.88,95.85,95.853,83966419.0
2005-09-26 10:26:00,95.853,95.875,95.845,95.845,51293316.0
2005-09-26 10:27:00,95.825,95.86,95.825,95.833,72397056.0
2005-09-26 10:28:00,95.838,95.875,95.838,95.85,157884478.0
2005-09-26 10:29:00,95.865,95.865,95.825,95.825,50066152.0
2005-09-26 10:30:00,95.83,95.845,95.799,95.845,212534956.0
2005-09-26 10:31:00,95.847,95.862,95.835,95.845,24228256.0
2005-09-26 10:32:00,95.845,95.85,95.835,95.845,78170333.0
2005-09-26 10:33:00,95.837,95.837,95.815,95.815,60325461.0
2005-09-26 10:34:00,95.82,95.82,95.795,95.795,10523812.0
2005-09-26 10:35:00,95.795,95.795,95.745,95.745,22693581.0
2005-09-26 10:36:00,95.743,95.758,95.723,95.74,480562873.0
2005-09-26 10:37:00,95.743,95.772,95.743,95.765,14205000.0
2005-09-26 10:38:00,95.755,95.765,95.755,95.755,11302909.0
2005-09-26 10:39:00,95.745,95.745,95.735,95.743,19766135.0
2005-09-26 10:40:00,95.75,95.75,95.708,95.708,63419274.0
2005-09-26 10:41:00,95.72,95.727,95.692,95.71,144931588.0
2005-09-26 10:42:00,95.69,95.701,95.68,95.68,37861413.0
2005-09-26 10:43:00,95.665,95.665,95.6,95.6,8756794.0
2005-09-26 10:44:00,95.592,95.635,95.592,95.63,23755228.0
2005-09-26 10:45:00,95.623,95.64,95.61,95.64,40070237.0
2005-09-26 10:46:00,95.645,95.645,95.615,95.625,55119973.0
2005-09-26 10:47:00,95.625,95.625,95.608,95.61,62970510.0
2005-09-26 10:48:00,95.6,95.635,95.6,95.635,38407980.0
2005-09-26 10:49:00,95.623,95.639,95.623,95.635,20237523.0
2005-09-26 10:50:00,95.645,95.65,95.62,95.63,194175824.0
2005-09-26 10:51:00,95.625,95.625,95.615,95.615,6866882.0
2005-09-26 10:52:00,95.605,95.61,95.53,95.53,577218356.0
2005-09-26 10:53:00,95.523,95.555,95.519,95.535,94812296.0
2005-09-26 10:54:00,95.545,95.55,95.52,95.525,37284438.0
2005-09-26 10:55:00,95.51,95.535,95.51,95.51,136806107.0
2005-09-26 10:56:00,95.53,95.555,95.495,95.495,47694531.0
2005-09-26 10:57:00,95.5,95.52,95.48,95.52,97028329.0
2005-09-26 10:58:00,95.52,95.521,95.513,95.513,55490784.0
2005-09-26 10:59:00,95.51,95.53,95.51,95.525,68838626.0
2005-09-26 11:00:00,95.515,95.53,95.503,95.503,124399366.0
2005-09-26 11:01:00,95.502,95.518,95.465,95.483,61698160.0
2005-09-26 11:02:00,95.495,95.495,95.478,95.495,128254718.0
2005-09-26 11:03:00,95.515,95.52,95.47,95.49,69915356.0
2005-09-26 11:04:00,95.485,95.485,95.46,95.48,34142727.0
2005-09-26 11:05:00,95.49,95.506,95.477,95.477,16559130.0
2005-09-26 11:06:00,95.475,95.475,95.46,95.46,114660640.0
2005-09-26 11:07:00,95.458,95.464,95.452,95.452,124781554.0
2005-09-26 11:08:00,95.457,95.474,95.457,95.47,41812631.0
2005-09-26 11:09:00,95.475,95.475,95.453,95.453,182259445.0
2005-09-26 11:10:00,95.46,95.47,95.428,95.458,71560286.0
2005-09-26 11:11:00,95.462,95.462,95.455,95.455,53638063.0
2005-09-26 11:12:00,95.445,95.453,95.44,95.442,33652110.0
2005-09-26 11:13:00,95.453,95.453,95.431,95.435,15559090.0
2005-09-26 11:14:00,95.435,95.45,95.435,95.45,11736468.0
2005-09-26 11:15:00,95.445,95.47,95.44,95.453,69378788.0
2005-09-26 11:16:00,95.465,95.477,95.465,95.465,23356624.0
2005-09-26 11:17:00,95.46,95.48,95.46,95.465,145027836.0
2005-09-26 11:18:00,95.46,95.479,95.46,95.475,85789519.0
2005-09-26 11:19:00,95.48,95.505,95.475,95.505,67567300.0
2005-09-26 11:20:00,95.5,95.5,95.475,95.475,127936727.0
2005-09-26 11:21:00,95.495,95.5,95.488,95.5,55129615.0
2005-09-26 11:22:00,95.495,95.524,95.495,95.508,75107487.0
2005-09-26 11:24:00,95.515,95.53,95.505,95.53,145065405.0
2005-09-26 11:25:00,95.53,95.547,95.53,95.53,158912989.0
2005-09-26 11:26:00,95.54,95.54,95.532,95.532,55164801.0
2005-09-26 11:27:00,95.537,95.537,95.51,95.525,77886733.0
2005-09-26 11:28:00,95.52,95.54,95.505,95.525,11177309.0
2005-09-26 11:29:00,95.515,95.53,95.514,95.53,67981251.0
2005-09-26 11:30:00,95.52,95.533,95.51,95.51,73815725.0
2005-09-26 11:31:00,95.52,95.534,95.48,95.53,497228715.0
2005-09-26 11:32:00,95.535,95.55,95.52,95.532,79226990.0
2005-09-26 11:33:00,95.54,95.545,95.53,95.545,29593959.0
2005-09-26 11:34:00,95.545,95.55,95.539,95.55,205139818.0
2005-09-26 11:35:00,95.532,95.55,95.532,95.55,147265667.0
2005-09-26 11:36:00,95.55,95.571,95.545,95.57,61340860.0
2005-09-26 11:37:00,95.585,95.585,95.57,95.57,11457595.0
2005-09-26 11:38:00,95.57,95.615,95.57,95.615,203974377.0
2005-09-26 11:39:00,95.635,95.655,95.605,95.635,211141071.0
2005-09-26 11:40:00,95.64,95.655,95.62,95.655,93672799.0
2005-09-26 11:41:00,95.65,95.65,95.625,95.635,45792647.0
2005-09-26 11:42:00,95.637,95.637,95.6,95.6,111417125.0
2005-09-26 11:44:00,95.585,95.586,95.543,95.545,44822214.0
2005-09-26 11:45:00,95.535,95.555,95.535,95.54,26982938.0
2005-09-26 11:46:00,95.525,95.55,95.525,95.55,71422216.0
2005-09-26 11:47:00,95.542,95.542,95.525,95.527,57024431.0
2005-09-26 11:48:00,95.522,95.533,95.522,95.525,12773557.0
2005-09-26 11:49:00,95.515,95.52,95.51,95.52,182150867.0
2005-09-26 11:50:00,95.515,95.54,95.515,95.54,47024501.0
2005-09-26 11:51:00,95.53,95.543,95.515,95.533,17544017.0
2005-09-26 11:52:00,95.54,95.558,95.504,95.542,52365833.0
2005-09-26 11:53:00,95.543,95.58,95.539,95.58,107564516.0
2005-09-26 11:54:00,95.583,95.583,95.547,95.58,20541452.0
2005-09-26 11:55:00,95.57,95.573,95.555,95.555,55971525.0
2005-09-26 11:56:00,95.56,95.56,95.525,95.54,23413535.0
2005-09-26 11:57:00,95.54,95.575,95.54,95.545,71016406.0
2005-09-26 11:58:00,95.55,95.57,95.525,95.525,17185000.0
2005-09-26 11:59:00,95.533,95.533,95.51,95.51,71711497.0
2005-09-26 12:00:00,95.52,95.535,95.517,95.535,119476262.0
2005-09-26 12:01:00,95.54,95.54,95.485,95.525,121797164.0
2005-09-26 12:02:00,95.525,95.525,95.511,95.52,68274603.0
2005-09-26 12:03:00,95.522,95.524,95.519,95.52,21096578.0
2005-09-26 12:04:00,95.52,95.525,95.52,95.525,89630131.0
2005-09-26 12:05:00,95.515,95.522,95.495,95.495,94176217.0
2005-09-26 12:06:00,95.495,95.5,95.493,95.5,99808779.0
2005-09-26 12:07:00,95.497,95.497,95.455,95.48,41012482.0
2005-09-26 12:08:00,95.48,95.485,95.47,95.47,27125091.0
2005-09-26 12:09:00,95.473,95.48,95.469,95.47,148840821.0
2005-09-26 12:10:00,95.463,95.487,95.459,95.47,18480608.0
2005-09-26 12:11:00,95.47,95.475,95.46,95.47,21120675.0
2005-09-26 12:12:00,95.465,95.465,95.422,95.45,53618908.0
2005-09-26 12:16:00,95.455,95.485,95.455,95.485,60317544.0
2005-09-26 12:17:00,95.47,95.489,95.468,95.485,86643657.0
2005-09-26 12:18:00,95.48,95.496,95.475,95.48,8953151.0
2005-09-26 12:19:00,95.48,95.505,95.48,95.505,445971600.0
2005-09-26 12:20:00,95.505,95.506,95.493,95.493,67766037.0
2005-09-26 12:21:00,95.492,95.525,95.492,95.5,63860697.0
2005-09-26 12:22:00,95.495,95.52,95.49,95.51,87648462.0
2005-09-26 12:23:00,95.505,95.521,95.505,95.52,25566339.0
2005-09-26 12:24:00,95.535,95.535,95.528,95.53,79081055.0
2005-09-26 12:26:00,95.53,95.53,95.502,95.515,219883801.0
2005-09-26 12:27:00,95.525,95.525,95.497,95.5,43189685.0
2005-09-26 12:28:00,95.505,95.505,95.485,95.485,24397205.0
2005-09-26 12:29:00,95.495,95.497,95.49,95.497,47423557.0
2005-09-26 12:30:00,95.495,95.495,95.478,95.49,175594817.0
2005-09-26 12:31:00,95.483,95.491,95.482,95.49,38023937.0
2005-09-26 12:32:00,95.495,95.495,95.483,95.483,8170962.0
2005-09-26 12:33:00,95.49,95.49,95.467,95.475,134869944.0
2005-09-26 12:34:00,95.48,95.49,95.47,95.49,13118569.0
2005-09-26 12:35:00,95.48,95.505,95.473,95.473,68828918.0
2005-09-26 12:37:00,95.485,95.495,95.433,95.433,12782383.0
2005-09-26 12:38:00,95.44,95.44,95.415,95.415,9183732.0
2005-09-26 12:39:00,95.415,95.415,95.39,95.39,101440168.0
2005-09-26 12:40:00,95.385,95.4,95.355,95.375,158649601.0
2005-09-26 12:41:00,95.382,95.39,95.375,95.388,66927477.0
2005-09-26 12:42:00,95.38,95.401,95.37,95.393,39816322.0
2005-09-26 12:43:00,95.392,95.412,95.372,95.372,16528582.0
2005-09-26 12:44:00,95.395,95.395,95.37,95.39,162742926.0
2005-09-26 12:45:00,95.38,95.395,95.375,95.395,81468228.0
2005-09-26 12:46:00,95.405,95.417,95.394,95.395,110097343.0
2005-09-26 12:48:00,95.4,95.401,95.398,95.4,28492529.0
2005-09-26 12:49:00,95.4,95.423,95.399,95.423,382596108.0
2005-09-26 12:50:00,95.415,95.415,95.395,95.41,557732469.0
2005-09-26 12:52:00,95.405,95.42,95.393,95.4,60954295.0
2005-09-26 12:53:00,95.4,95.44,95.4,95.44,42440837.0
2005-09-26 12:54:00,95.44,95.465,95.44,95.465,140175702.0
2005-09-26 12:55:00,95.465,95.47,95.46,95.46,102869665.0
2005-09-26 12:56:00,95.465,95.485,95.46,95.485,611541528.0
2005-09-26 12:57:00,95.47,95.495,95.47,95.495,149557513.0
2005-09-26 12:58:00,95.49,95.52,95.49,95.52,179736033.0
2005-09-26 12:59:00,95.53,95.545,95.53,95.533,104429810.0
2005-09-26 13:00:00,95.54,95.57,95.54,95.545,75307996.0
2005-09-26 13:01:00,95.565,95.565,95.529,95.53,18175283.0
2005-09-26 13:02:00,95.54,95.54,95.485,95.515,319418648.0
2005-09-26 13:03:00,95.513,95.53,95.513,95.53,14202063.0
2005-09-26 13:04:00,95.525,95.538,95.524,95.525,77827739.0
2005-09-26 13:06:00,95.523,95.527,95.51,95.51,40477480.0
2005-09-26 13:07:00,95.505,95.517,95.505,95.517,83639367.0
2005-09-26 13:08:00,95.507,95.53,95.507,95.53,59636649.0
2005-09-26 13:09:00,95.517,95.547,95.517,95.52,129496975.0
2005-09-26 13:10:00,95.53,95.57,95.53,95.57,77569767.0
2005-09-26 13:11:00,95.565,95.575,95.548,95.55,83950990.0
2005-09-26 13:12:00,95.555,95.56,95.55,95.552,93527950.0
2005-09-26 13:13:00,95.565,95.565,95.538,95.545,112598155.0
2005-09-26 13:14:00,95.538,95.538,95.463,95.463,206680906.0
2005-09-26 13:15:00,95.47,95.48,95.463,95.48,99169203.0
2005-09-26 13:16:00,95.48,95.49,95.475,95.475,35171910.0
2005-09-26 13:17:00,95.48,95.498,95.455,95.483,26104047.0
2005-09-26 13:18:00,95.49,95.503,95.49,95.495,13274272.0
2005-09-26 13:19:00,95.493,95.498,95.485,95.485,119178986.0
2005-09-26 13:20:00,95.49,95.518,95.465,95.49,133962254.0
2005-09-26 13:21:00,95.495,95.525,95.435,95.525,49337065.0
2005-09-26 13:22:00,95.535,95.555,95.535,95.545,83792543.0
2005-09-26 13:23:00,95.555,95.565,95.531,95.565,65481145.0
2005-09-26 13:24:00,95.555,95.562,95.542,95.542,83977538.0
2005-09-26 13:25:00,95.537,95.56,95.529,95.545,39560769.0
2005-09-26 13:26:00,95.535,95.55,95.53,95.53,57771183.0
2005-09-26 13:27:00,95.535,95.54,95.53,95.535,87595983.0
2005-09-26 13:28:00,95.515,95.552,95.515,95.552,670735008.0
2005-09-26 13:29:00,95.565,95.575,95.54,95.575,268258708.0
2005-09-26 13:30:00,95.572,95.6,95.568,95.6,32418909.0
2005-09-26 13:31:00,95.59,95.598,95.572,95.585,130375637.0
2005-09-26 13:32:00,95.58,95.645,95.58,95.61,92233521.0
2005-09-26 13:33:00,95.595,95.629,95.585,95.585,51965879.0
2005-09-26 13:34:00,95.595,95.6,95.58,95.6,8105508.0
2005-09-26 13:35:00,95.59,95.6,95.59,95.59,88722938.0
2005-09-26 13:36:00,95.595,95.62,95.594,95.62,209937623.0
2005-09-26 13:37:00,95.61,95.633,95.61,95.63,14660606.0
2005-09-26 13:38:00,95.63,95.635,95.598,95.635,75570581.0
2005-09-26 13:39:00,95.625,95.625,95.593,95.593,194572603.0
2005-09-26 13:40:00,95.6,95.6,95.57,95.57,430785093.0
2005-09-26 13:41:00,95.575,95.575,95.552,95.565,66487275.0
2005-09-26 13:42:00,95.55,95.561,95.538,95.54,237308236.0
2005-09-26 13:43:00,95.55,95.55,95.49,95.492,49996003.0
2005-09-26 13:44:00,95.495,95.502,95.49,95.49,87677014.0
2005-09-26 13:45:00,95.48,95.508,95.48,95.49,592770063.0
2005-09-26 13:46:00,95.482,95.486,95.475,95.475,36333057.0
2005-09-26 13:47:00,95.48,95.485,95.435,95.485,85530118.0
2005-09-26 13:48:00,95.483,95.486,95.455,95.48,503749761.0
2005-09-26 13:49:00,95.487,95.488,95.475,95.485,73419053.0
2005-09-26 13:50:00,95.475,95.482,95.465,95.48,131851339.0
2005-09-26 13:51:00,95.475,95.475,95.453,95.453,10062583.0
2005-09-26 13:52:00,95.46,95.471,95.455,95.455,168613649.0
2005-09-26 13:53:00,95.447,95.447,95.422,95.422,23177939.0
2005-09-26 13:54:00,95.42,95.433,95.42,95.43,50321835.0
2005-09-26 13:55:00,95.43,95.445,95.41,95.445,19327439.0
2005-09-26 13:56:00,95.44,95.465,95.438,95.465,512857069.0
2005-09-26 13:57:00,95.465,95.483,95.455,95.455,118735566.0
2005-09-26 13:58:00,95.473,95.485,95.473,95.485,75584112.0
2005-09-26 13:59:00,95.48,95.49,95.475,95.49,637489706.0
2005-09-26 14:00:00,95.49,95.5,95.47,95.47,143582611.0
2005-09-26 14:01:00,95.475,95.491,95.475,95.475,158980967.0
2005-09-26 14:02:00,95.462,95.463,95.46,95.46,95991273.0
2005-09-26 14:03:00,95.45,95.485,95.45,95.485,96662851.0
2005-09-26 14:04:00,95.475,95.485,95.43,95.45,452919881.0
2005-09-26 14:05:00,95.445,95.445,95.38,95.41,120085152.0
2005-09-26 14:06:00,95.405,95.413,95.385,95.413,103217067.0
2005-09-26 14:07:00,95.413,95.433,95.405,95.432,166533806.0
2005-09-26 14:08:00,95.435,95.435,95.4,95.42,671501832.0
2005-09-26 14:09:00,95.435,95.435,95.39,95.425,18602393.0
2005-09-26 14:10:00,95.433,95.435,95.417,95.435,38521192.0
2005-09-26 14:11:00,95.44,95.44,95.415,95.415,28795593.0
2005-09-26 14:12:00,95.415,95.45,95.381,95.45,6977796.0
2005-09-26 14:13:00,95.43,95.45,95.41,95.41,199270952.0
2005-09-26 14:14:00,95.41,95.412,95.38,95.39,223867719.0
2005-09-26 14:15:00,95.4,95.41,95.385,95.39,33711392.0
2005-09-26 14:16:00,95.39,95.4,95.387,95.387,29221351.0
2005-09-26 14:17:00,95.398,95.41,95.388,95.388,221891080.0
2005-09-26 14:18:00,95.38,95.41,95.378,95.39,54171847.0
2005-09-26 14:19:00,95.39,95.41,95.325,95.35,119149032.0
2005-09-26 14:20:00,95.335,95.357,95.334,95.35,27824279.0
2005-09-26 14:21:00,95.345,95.384,95.345,95.373,19653018.0
2005-09-26 14:22:00,95.375,95.4,95.375,95.375,82140943.0
2005-09-26 14:23:00,95.385,95.395,95.375,95.375,109597645.0
2005-09-26 14:24:00,95.37,95.39,95.37,95.39,54487338.0
2005-09-26 14:25:00,95.395,95.395,95.35,95.35,37429192.0
2005-09-26 14:26:00,95.355,95.355,95.33,95.335,126756236.0
2005-09-26 14:27:00,95.34,95.349,95.338,95.345,27822045.0
2005-09-26 14:28:00,95.345,95.352,95.343,95.35,450169323.0
2005-09-26 14:29:00,95.35,95.37,95.34,95.37,29482564.0
2005-09-26 14:30:00,95.362,95.38,95.325,95.38,74915058.0
2005-09-26 14:31:00,95.352,95.375,95.352,95.353,43677567.0
2005-09-26 14:32:00,95.36,95.371,95.35,95.37,182410100.0
2005-09-26 14:33:00,95.362,95.39,95.362,95.385,76826395.0
2005-09-26 14:34:00,95.385,95.425,95.385,95.425,42693934.0
2005-09-26 14:35:00,95.408,95.435,95.408,95.427,64210800.0
2005-09-26 14:36:00,95.42,95.45,95.4,95.43,17434840.0
2005-09-26 14:37:00,95.435,95.453,95.42,95.42,20325487.0
2005-09-26 14:38:00,95.415,95.415,95.39,95.395,60542509.0
2005-09-26 14:39:00,95.405,95.427,95.4,95.41,7425654.0
2005-09-26 14:40:00,95.415,95.422,95.411,95.413,217192062.0
2005-09-26 14:41:00,95.41,95.45,95.385,95.45,54303733.0
2005-09-26 14:42:00,95.45,95.46,95.43,95.443,40004264.0
2005-09-26 14:43:00,95.45,95.47,95.45,95.455,108817006.0
2005-09-26 14:44:00,95.452,95.473,95.445,95.462,51721440.0
2005-09-26 14:45:00,95.465,95.507,95.465,95.495,33723251.0
2005-09-26 14:46:00,95.49,95.49,95.463,95.463,554279360.0
2005-09-26 14:47:00,95.462,95.467,95.462,95.465,39134459.0
2005-09-26 14:48:00,95.455,95.48,95.453,95.48,117563818.0
2005-09-26 14:49:00,95.475,95.49,95.443,95.443,35310715.0
2005-09-26 14:50:00,95.455,95.455,95.435,95.435,115481081.0
2005-09-26 14:51:00,95.438,95.438,95.42,95.428,291449778.0
2005-09-26 14:52:00,95.407,95.43,95.406,95.423,199787987.0
2005-09-26 14:53:00,95.42,95.427,95.4,95.42,92375904.0
2005-09-26 14:54:00,95.42,95.42,95.395,95.42,115276403.0
2005-09-26 14:55:00,95.415,95.415,95.385,95.385,215831812.0
2005-09-26 14:56:00,95.385,95.413,95.381,95.413,113214042.0
2005-09-26 14:57:00,95.41,95.41,95.365,95.365,87483014.0
2005-09-26 14:58:00,95.362,95.38,95.34,95.365,51708126.0
2005-09-26 14:59:00,95.37,95.4,95.37,95.4,23879275.0
2005-09-26 15:00:00,95.4,95.4,95.385,95.39,45564147.0
2005-09-26 15:01:00,95.383,95.383,95.348,95.348,89461320.0
2005-09-26 15:02:00,95.32,95.32,95.205,95.275,231260505.0
2005-09-26 15:03:00,95.27,95.31,95.27,95.31,1179785593.0
2005-09-26 15:04:00,95.32,95.334,95.315,95.328,58333018.0
2005-09-26 15:05:00,95.33,95.332,95.285,95.285,48776825.0
2005-09-26 15:06:00,95.285,95.311,95.285,95.295,63325516.0
2005-09-26 15:07:00,95.297,95.31,95.283,95.31,30837994.0
2005-09-26 15:08:00,95.3,95.319,95.293,95.305,72187250.0
2005-09-26 15:09:00,95.295,95.32,95.285,95.3,72338819.0
2005-09-26 15:10:00,95.315,95.317,95.295,95.31,108903640.0
2005-09-26 15:11:00,95.305,95.365,95.305,95.365,105408859.0
2005-09-26 15:12:00,95.36,95.37,95.345,95.345,139015947.0
2005-09-26 15:13:00,95.335,95.335,95.31,95.31,123411242.0
2005-09-26 15:14:00,95.315,95.345,95.315,95.345,50162042.0
2005-09-26 15:15:00,95.345,95.345,95.332,95.335,30363483.0
2005-09-26 15:16:00,95.323,95.33,95.313,95.33,133707175.0
2005-09-26 15:17:00,95.335,95.335,95.29,95.32,26572499.0
2005-09-26 15:18:00,95.313,95.313,95.28,95.28,360035313.0
2005-09-26 15:19:00,95.305,95.305,95.28,95.285,321699406.0
2005-09-26 15:20:00,95.29,95.31,95.285,95.293,28426705.0
2005-09-26 15:21:00,95.305,95.315,95.305,95.315,133053402.0
2005-09-26 15:22:00,95.315,95.315,95.262,95.295,38799899.0
2005-09-26 15:23:00,95.275,95.303,95.25,95.303,22274369.0
2005-09-26 15:24:00,95.297,95.32,95.295,95.31,82041925.0
2005-09-26 15:25:00,95.303,95.32,95.3,95.3,51308053.0
2005-09-26 15:26:00,95.295,95.305,95.285,95.305,25188663.0
2005-09-26 15:27:00,95.295,95.323,95.295,95.32,12808613.0
2005-09-26 15:28:00,95.335,95.335,95.265,95.265,11407234.0
2005-09-26 15:29:00,95.27,95.304,95.27,95.29,32647189.0
2005-09-26 15:30:00,95.283,95.283,95.213,95.255,74468013.0
2005-09-26 15:31:00,95.265,95.29,95.265,95.29,90392074.0
2005-09-26 15:32:00,95.283,95.289,95.283,95.285,10584651.0
2005-09-26 15:33:00,95.29,95.33,95.29,95.303,11241717.0
2005-09-26 15:34:00,95.3,95.315,95.295,95.295,498145444.0
2005-09-26 15:35:00,95.29,95.315,95.273,95.29,32945429.0
2005-09-26 15:36:00,95.29,95.335,95.29,95.32,96953289.0
2005-09-26 15:37:00,95.312,95.325,95.312,95.325,176314305.0
2005-09-26 15:38:00,95.33,95.33,95.3,95.32,130647796.0
2005-09-26 15:39:00,95.315,95.347,95.315,95.347,84558055.0
2005-09-26 15:40:00,95.33,95.375,95.308,95.367,307897150.0
2005-09-26 15:41:00,95.37,95.38,95.35,95.36,54597929.0
2005-09-26 15:42:00,95.365,95.386,95.365,95.385,29106840.0
2005-09-26 15:43:00,95.393,95.418,95.356,95.41,69935496.0
2005-09-26 15:44:00,95.41,95.425,95.402,95.425,14060108.0
2005-09-26 15:45:00,95.42,95.46,95.42,95.435,54035430.0
2005-09-26 15:46:00,95.44,95.46,95.437,95.437,178794754.0
2005-09-26 15:47:00,95.433,95.448,95.423,95.425,182450143.0
2005-09-26 15:48:00,95.43,95.451,95.43,95.443,36575003.0
2005-09-26 15:49:00,95.453,95.48,95.453,95.455,80028672.0
2005-09-26 15:50:00,95.457,95.457,95.435,95.435,24961219.0
2005-09-26 15:51:00,95.455,95.474,95.455,95.47,104523199.0
2005-09-26 15:52:00,95.47,95.475,95.415,95.475,11629903.0
2005-09-26 15:53:00,95.472,95.472,95.45,95.45,33998120.0
2005-09-26 15:54:00,95.453,95.458,95.445,95.445,38950714.0
2005-09-26 15:55:00,95.447,95.45,95.438,95.44,102863433.0
2005-09-26 15:56:00,95.442,95.475,95.442,95.475,20007148.0
2005-09-26 15:57:00,95.47,95.47,95.44,95.46,105686776.0
2005-09-26 15:58:00,95.46,95.48,95.459,95.48,62534759.0
2005-09-26 15:59:00,95.48,95.49,95.48,95.49,28931669.0
2005-09-26 16:00:00,95.49,95.49,95.465,95.465,64773297.0
2005-09-26 16:01:00,95.475,95.475,95.44,95.44,393344260.0
2005-09-26 16:02:00,95.45,95.451,95.4,95.4,5823039.0
2005-09-26 16:03:00,95.407,95.413,95.4,95.412,57101604.0
2005-09-26 16:04:00,95.42,95.42,95.393,95.393,81467809.0
2005-09-26 16:05:00,95.385,95.395,95.375,95.377,139324980.0
2005-09-26 16:06:00,95.385,95.425,95.385,95.41,86867369.0
2005-09-26 16:07:00,95.41,95.417,95.404,95.415,246396711.0
2005-09-26 16:08:00,95.415,95.425,95.415,95.42,56610760.0
2005-09-26 16:09:00,95.42,95.425,95.397,95.425,135374492.0
2005-09-26 16:10:00,95.413,95.435,95.413,95.43,11289231.0
2005-09-26 16:11:00,95.43,95.43,95.415,95.43,59815001.0
2005-09-26 16:12:00,95.427,95.44,95.427,95.44,217131324.0
2005-09-26 16:13:00,95.44,95.44,95.415,95.415,37696103.0
2005-09-26 16:14:00,95.42,95.42,95.408,95.42,17704831.0
2005-09-26 16:15:00,95.42,95.44,95.42,95.42,33905901.0
2005-09-26 16:16:00,95.415,95.44,95.415,95.435,141508584.0
2005-09-26 16:17:00,95.428,95.428,95.418,95.425,34805153.0
2005-09-26 16:18:00,95.412,95.43,95.4,95.4,37845299.0
2005-09-26 16:19:00,95.403,95.415,95.39,95.39,63795524.0
2005-09-26 16:20:00,95.4,95.42,95.4,95.42,41874824.0
2005-09-26 16:21:00,95.42,95.42,95.409,95.412,31942609.0
2005-09-26 16:22:00,95.395,95.417,95.39,95.402,21824755.0
2005-09-26 16:23:00,95.393,95.412,95.39,95.395,272566216.0
2005-09-26 16:24:00,95.405,95.405,95.382,95.395,10726278.0
2005-09-26 16:25:00,95.385,95.413,95.38,95.413,205498865.0
2005-09-26 16:26:00,95.42,95.465,95.42,95.465,36474238.0
2005-09-26 16:27:00,95.46,95.46,95.428,95.428,48528784.0
2005-09-26 16:28:00,95.43,95.463,95.43,95.435,22553979.0
2005-09-26 16:29:00,95.433,95.46,95.433,95.445,208163747.0
2005-09-26 16:30:00,95.45,95.465,95.45,95.46,16543582.0
2005-09-26 16:31:00,95.46,95.46,95.445,95.453,65806447.0
2005-09-26 16:32:00,95.452,95.51,95.452,95.495,95135377.0
2005-09-26 16:33:00,95.482,95.495,95.47,95.495,110630630.0
2005-09-26 16:34:00,95.49,95.49,95.475,95.475,60626409.0
2005-09-26 16:35:00,95.475,95.495,95.475,95.495,153205387.0
2005-09-26 16:36:00,95.505,95.532,95.505,95.522,132812849.0
2005-09-26 16:37:00,95.52,95.535,95.52,95.522,16408488.0
2005-09-26 16:38:00,95.52,95.575,95.52,95.55,14004542.0
2005-09-26 16:39:00,95.553,95.573,95.552,95.552,12502485.0
2005-09-26 16:40:00,95.565,95.565,95.523,95.525,50614240.0
2005-09-26 16:41:00,95.53,95.545,95.511,95.545,11367817.0
2005-09-26 16:42:00,95.555,95.66,95.555,95.645,9437423.0
2005-09-26 16:43:00,95.632,95.632,95.605,95.625,23080423.0
2005-09-26 16:44:00,95.62,95.69,95.62,95.673,644778880.0
2005-09-26 16:45:00,95.643,95.663,95.635,95.655,647574890.0
2005-09-26 16:46:00,95.642,95.655,95.642,95.655,18345859.0
2005-09-26 16:47:00,95.643,95.693,95.643,95.68,6334488.0
2005-09-26 16:48:00,95.68,95.72,95.68,95.705,66426612.0
2005-09-26 16:49:00,95.695,95.755,95.695,95.725,49101571.0
2005-09-26 16:50:00,95.72,95.729,95.7,95.715,96233229.0
2005-09-26 16:51:00,95.703,95.715,95.695,95.695,121885050.0
2005-09-26 16:52:00,95.695,95.696,95.66,95.665,52412759.0
2005-09-26 16:53:00,95.67,95.67,95.643,95.645,11815156.0
2005-09-26 16:54:00,95.64,95.652,95.64,95.65,106374385.0
2005-09-26 16:55:00,95.66,95.66,95.646,95.655,23023978.0
2005-09-26 16:56:00,95.645,95.645,95.623,95.623,181949829.0
2005-09-26 16:57:00,95.625,95.625,95.61,95.615,38608504.0
2005-09-26 16:58:00,95.63,95.657,95.613,95.625,77422049.0
2005-09-26 16:59:00,95.63,95.63,95.595,95.6,119438939.0
2005-09-26 17:00:00,95.615,95.615,95.55,95.585,9420911.0
2005-09-26 17:01:00,95.595,95.595,95.56,95.56,202499752.0
2005-09-26 17:02:00,95.545,95.585,95.545,95.585,42693229.0
2005-09-26 17:03:00,95.58,95.59,95.575,95.59,14427450.0
2005-09-26 17:04:00,95.585,95.59,95.545,95.59,96199469.0
2005-09-26 17:05:00,95.585,95.625,95.585,95.6,140278864.0
2005-09-26 17:06:00,95.615,95.647,95.615,95.635,65004290.0
2005-09-26 17:07:00,95.63,95.64,95.615,95.64,29202401.0
2005-09-26 17:08:00,95.632,95.642,95.632,95.635,73537356.0
2005-09-26 17:09:00,95.623,95.645,95.585,95.585,46132561.0
2005-09-26 17:10:00,95.58,95.59,95.538,95.58,84804444.0
2005-09-26 17:11:00,95.587,95.62,95.565,95.593,82355329.0
2005-09-26 17:12:00,95.6,95.619,95.595,95.615,20659519.0
2005-09-26 17:13:00,95.608,95.63,95.593,95.605,238227388.0
2005-09-26 17:14:00,95.61,95.635,95.609,95.635,37429390.0
2005-09-26 17:15:00,95.625,95.637,95.618,95.62,15530402.0
2005-09-26 17:16:00,95.635,95.635,95.558,95.575,86633400.0
2005-09-26 17:17:00,95.578,95.597,95.564,95.597,113541802.0
2005-09-26 17:18:00,95.57,95.577,95.553,95.553,43282294.0
2005-09-26 17:19:00,95.56,95.56,95.53,95.555,51317431.0
2005-09-26 17:20:00,95.558,95.558,95.535,95.535,57681022.0
2005-09-26 17:21:00,95.515,95.56,95.515,95.56,83686029.0
2005-09-26 17:22:00,95.56,95.585,95.558,95.585,62074495.0
2005-09-26 17:23:00,95.577,95.583,95.57,95.583,79045700.0
2005-09-26 17:24:00,95.588,95.6,95.584,95.6,54599234.0
2005-09-26 17:25:00,95.585,95.613,95.585,95.613,100910310.0
2005-09-26 17:26:00,95.623,95.623,95.575,95.613,803998184.0
2005-09-26 17:27:00,95.62,95.715,95.62,95.705,188914986.0
2005-09-26 17:28:00,95.695,95.695,95.66,95.66,106991825.0
2005-09-26 17:29:00,95.665,95.705,95.648,95.705,169062210.0
2005-09-26 17:30:00,95.71,95.71,95.68,95.68,66903298.0
2005-09-26 17:31:00,95.675,95.71,95.675,95.693,98667254.0
2005-09-26 17:32:00,95.705,95.783,95.705,95.78,122450929.0
2005-09-26 17:33:00,95.773,95.773,95.745,95.745,79187288.0
2005-09-26 17:34:00,95.742,95.76,95.73,95.76,43519690.0
2005-09-26 17:35:00,95.753,95.753,95.715,95.74,10952987.0
2005-09-26 17:36:00,95.735,95.773,95.735,95.773,31052798.0
2005-09-26 17:37:00,95.785,95.785,95.767,95.775,23965087.0
2005-09-26 17:38:00,95.765,95.795,95.765,95.795,115803686.0
2005-09-26 17:39:00,95.82,95.845,95.82,95.845,26536103.0
2005-09-26 17:40:00,95.853,95.853,95.8,95.8,59685237.0
2005-09-26 17:41:00,95.793,95.815,95.785,95.81,27803831.0
2005-09-26 17:42:00,95.845,95.89,95.845,95.89,17276285.0
2005-09-26 17:43:00,95.885,95.957,95.885,95.932,228854766.0
2005-09-26 17:44:00,95.93,95.965,95.91,95.943,269961264.0
2005-09-26 17:45:00,95.933,95.945,95.899,95.925,31495786.0
2005-09-26 17:46:00,95.91,95.938,95.91,95.918,128472907.0
2005-09-26 17:47:00,95.92,95.972,95.913,95.968,126533043.0
2005-09-26 17:48:00,95.985,95.985,95.94,95.94,167433715.0
2005-09-26 17:49:00,95.94,95.94,95.883,95.893,258761913.0
2005-09-26 17:50:00,95.895,95.915,95.86,95.875,37340875.0
2005-09-26 17:51:00,95.87,95.915,95.87,95.87,59721642.0
2005-09-26 17:52:00,95.875,95.875,95.852,95.865,41373016.0
2005-09-26 17:53:00,95.855,95.869,95.845,95.845,206782061.0
2005-09-26 17:54:00,95.83,95.851,95.805,95.848,84283907.0
2005-09-26 17:55:00,95.855,95.91,95.855,95.895,48201298.0
2005-09-26 17:56:00,95.895,95.904,95.885,95.903,48728594.0
2005-09-26 17:57:00,95.91,95.91,95.885,95.89,67306940.0
2005-09-26 17:58:00,95.905,95.915,95.885,95.885,103888980.0
2005-09-26 17:59:00,95.88,95.88,95.855,95.867,41665933.0
2005-09-26 18:00:00,95.87,95.87,95.84,95.87,194654078.0
2005-09-26 18:01:00,95.857,95.86,95.83,95.857,30502374.0
2005-09-26 18:02:00,95.86,95.875,95.842,95.875,63535828.0
2005-09-26 18:03:00,95.865,95.881,95.863,95.863,91045511.0
2005-09-26 18:04:00,95.85,95.865,95.85,95.85,452784039.0
2005-09-26 18:05:00,95.855,95.863,95.808,95.83,189416614.0
2005-09-26 18:06:00,95.835,95.835,95.815,95.832,40240245.0
2005-09-26 18:07:00,95.84,95.84,95.775,95.775,62265266.0
2005-09-26 18:08:00,95.805,95.805,95.762,95.787,17860133.0
2005-09-26 18:09:00,95.782,95.803,95.765,95.775,76722233.0
2005-09-26 18:10:00,95.78,95.795,95.748,95.795,113038841.0
2005-09-26 18:11:00,95.805,95.805,95.767,95.767,61945767.0
2005-09-26 18:12:00,95.77,95.775,95.76,95.76,49847537.0
2005-09-26 18:13:00,95.753,95.78,95.75,95.78,134071334.0
2005-09-26 18:14:00,95.79,95.8,95.773,95.782,36978153.0
2005-09-26 18:15:00,95.782,95.804,95.782,95.79,40793016.0
2005-09-26 18:16:00,95.79,95.815,95.79,95.815,45691773.0
2005-09-26 18:17:00,95.805,95.814,95.795,95.805,205848202.0
2005-09-26 18:18:00,95.8,95.8,95.773,95.785,90574488.0
2005-09-26 18:19:00,95.79,95.79,95.77,95.77,24882135.0
2005-09-26 18:20:00,95.775,95.798,95.775,95.783,245548435.0
2005-09-26 18:21:00,95.785,95.786,95.78,95.785,563067861.0
2005-09-26 18:22:00,95.79,95.815,95.753,95.815,53857407.0
2005-09-26 18:23:00,95.815,95.82,95.775,95.82,125896575.0
2005-09-26 18:24:00,95.825,95.855,95.817,95.835,47806568.0
2005-09-26 18:25:00,95.832,95.883,95.832,95.875,23890889.0
2005-09-26 18:26:00,95.88,95.905,95.86,95.905,53831780.0
2005-09-26 18:28:00,95.89,95.89,95.865,95.87,86515034.0
2005-09-26 18:29:00,95.872,95.885,95.835,95.872,48254846.0
2005-09-26 18:30:00,95.88,95.885,95.87,95.875,78748954.0
2005-09-26 18:31:00,95.872,95.881,95.87,95.875,45963306.0
2005-09-26 18:32:00,95.87,95.87,95.846,95.865,43440480.0
2005-09-26 18:33:00,95.855,95.86,95.847,95.86,69091748.0
2005-09-26 18:34:00,95.853,95.853,95.84,95.84,23186564.0
2005-09-26 18:35:00,95.84,95.865,95.84,95.865,34907237.0
2005-09-26 18:36:00,95.88,95.89,95.855,95.89,137511449.0
2005-09-26 18:37:00,95.89,95.89,95.863,95.88,124239160.0
2005-09-26 18:38:00,95.875,95.875,95.83,95.83,27257091.0
2005-09-26 18:39:00,95.835,95.862,95.835,95.85,94693561.0
2005-09-26 18:40:00,95.865,95.865,95.845,95.85,10586673.0
2005-09-26 18:42:00,95.85,95.85,95.805,95.805,1815450.0
2005-09-26 18:43:00,95.843,95.855,95.84,95.84,44905661.0
2005-09-26 18:44:00,95.85,95.855,95.84,95.85,6058324.0
2005-09-26 18:45:00,95.845,95.855,95.845,95.845,146235537.0
2005-09-26 18:46:00,95.85,95.85,95.845,95.845,57980447.0
2005-09-26 18:47:00,95.85,95.855,95.805,95.845,17356502.0
2005-09-26 18:48:00,95.845,95.85,95.842,95.843,106477075.0
2005-09-26 18:49:00,95.85,95.85,95.84,95.842,238166256.0
2005-09-26 18:50:00,95.855,95.855,95.819,95.855,112564938.0
2005-09-26 18:51:00,95.845,95.855,95.805,95.845,194767870.0
2005-09-26 18:52:00,95.85,95.853,95.84,95.842,78050530.0
2005-09-26 18:53:00,95.845,95.86,95.835,95.843,63300927.0
2005-09-26 18:54:00,95.85,95.855,95.832,95.832,46213311.0
2005-09-26 18:55:00,95.833,95.839,95.821,95.825,163645923.0
2005-09-26 18:56:00,95.83,95.83,95.817,95.82,190572925.0
2005-09-26 18:58:00,95.822,95.875,95.822,95.875,31077695.0
2005-09-26 18:59:00,95.865,95.875,95.84,95.875,697560919.0
2005-09-26 19:00:00,95.865,95.89,95.864,95.88,402684334.0
2005-09-26 19:01:00,95.873,95.877,95.853,95.853,100075091.0
2005-09-26 19:03:00,95.86,95.895,95.843,95.87,18425136.0
2005-09-26 19:04:00,95.885,95.885,95.86,95.875,77971763.0
2005-09-26 19:05:00,95.87,95.87,95.845,95.855,124534390.0
2005-09-26 19:06:00,95.858,95.87,95.849,95.87,143043104.0
2005-09-26 19:07:00,95.853,95.872,95.853,95.87,231261052.0
2005-09-26 19:08:00,95.875,95.883,95.855,95.855,134969115.0
2005-09-26 19:09:00,95.855,95.86,95.853,95.855,61033097.0
2005-09-26 19:10:00,95.86,95.885,95.86,95.885,113303875.0
2005-09-26 19:11:00,95.888,95.897,95.872,95.872,85092606.0
2005-09-26 19:12:00,95.875,95.89,95.875,95.89,16642914.0
2005-09-26 19:13:00,95.898,95.9,95.885,95.9,145716888.0
2005-09-26 19:14:00,95.89,95.9,95.89,95.9,34037459.0
2005-09-26 19:15:00,95.88,95.88,95.872,95.878,214714166.0
2005-09-26 19:16:00,95.875,95.893,95.874,95.893,53443276.0
2005-09-26 19:18:00,95.883,95.895,95.86,95.895,76468751.0
2005-09-26 19:19:00,95.88,95.888,95.844,95.875,75823224.0
2005-09-26 19:20:00,95.875,95.885,95.875,95.88,167794713.0
2005-09-26 19:21:00,95.875,95.895,95.865,95.895,73693700.0
2005-09-26 19:22:00,95.895,95.903,95.887,95.888,535061362.0
2005-09-26 19:23:00,95.89,95.893,95.89,95.893,46096907.0
2005-09-26 19:24:00,95.905,95.905,95.879,95.883,23086445.0
2005-09-26 19:25:00,95.883,95.895,95.872,95.895,39773957.0
2005-09-26 19:26:00,95.88,95.915,95.875,95.875,198164926.0
2005-09-26 19:27:00,95.89,95.908,95.89,95.908,73476623.0
2005-09-26 19:28:00,95.903,95.903,95.885,95.885,32080905.0
2005-09-26 19:29:00,95.89,95.92,95.88,95.92,60639273.0
2005-09-26 19:30:00,95.918,95.918,95.873,95.893,54371310.0
2005-09-26 19:31:00,95.9,95.9,95.885,95.885,169447563.0
2005-09-26 19:32:00,95.883,95.905,95.86,95.905,816172025.0
2005-09-26 19:33:00,95.903,95.93,95.895,95.93,40232889.0
2005-09-26 19:34:00,95.935,95.936,95.929,95.93,472519074.0
2005-09-26 19:35:00,95.93,95.935,95.928,95.93,76167354.0
2005-09-26 19:37:00,95.93,95.963,95.93,95.963,21022359.0
2005-09-26 19:38:00,95.943,95.989,95.941,95.975,37677816.0
2005-09-26 19:39:00,95.975,95.995,95.963,95.98,41919763.0
2005-09-26 19:40:00,95.972,95.999,95.972,95.995,48749044.0
2005-09-26 19:41:00,95.99,96.022,95.975,96.01,138745119.0
2005-09-26 19:42:00,96.01,96.032,96.007,96.01,232484756.0
2005-09-26 19:43:00,96.017,96.017,95.99,95.99,34061926.0
2005-09-26 19:44:00,95.99,95.995,95.98,95.99,99045893.0
2005-09-26 19:45:00,95.99,95.99,95.97,95.97,16525129.0
2005-09-26 19:46:00,95.98,95.986,95.979,95.98,12176852.0
2005-09-26 19:47:00,95.98,95.98,95.955,95.96,82985111.0
2005-09-26 19:48:00,95.957,95.982,95.93,95.982,30684583.0
2005-09-26 19:49:00,95.985,95.985,95.948,95.948,38115106.0
2005-09-26 19:50:00,95.94,95.952,95.94,95.952,83120639.0
2005-09-26 19:51:00,95.955,95.983,95.955,95.973,162415063.0
2005-09-26 19:52:00,95.99,96.0,95.982,95.985,603460333.0
2005-09-26 19:55:00,95.973,96.0,95.973,96.0,40135692.0
2005-09-26 19:56:00,96.01,96.01,95.995,96.005,81402019.0
2005-09-26 19:57:00,96.005,96.02,96.003,96.015,136576814.0
2005-09-26 19:58:00,96.005,96.02,95.985,96.005,44357618.0
2005-09-26 19:59:00,96.005,96.005,95.972,95.972,38652816.0
2005-09-26 20:00:00,95.98,95.985,95.96,95.975,145241321.0
2005-09-26 20:01:00,95.972,95.973,95.953,95.953,155145836.0
2005-09-26 20:02:00,95.96,95.96,95.941,95.96,44097714.0
2005-09-26 20:03:00,95.96,95.98,95.96,95.98,54768316.0
2005-09-26 20:04:00,95.975,95.985,95.968,95.968,70333223.0
2005-09-26 20:05:00,95.955,95.995,95.955,95.965,71107568.0
2005-09-26 20:07:00,95.98,95.98,95.935,95.935,82391302.0
2005-09-26 20:08:00,95.96,95.963,95.933,95.948,164152226.0
2005-09-26 20:09:00,95.95,95.95,95.94,95.945,5431414.0
2005-09-26 20:10:00,95.935,95.963,95.901,95.963,332953618.0
2005-09-26 20:11:00,95.955,95.976,95.955,95.97,10751916.0
2005-09-26 20:12:00,95.962,95.962,95.917,95.917,44843696.0
2005-09-26 20:14:00,95.92,95.955,95.92,95.925,31155267.0
2005-09-26 20:15:00,95.93,95.945,95.922,95.945,59712368.0
2005-09-26 20:16:00,95.94,95.94,95.903,95.903,8459995.0
2005-09-26 20:17:00,95.895,95.92,95.895,95.92,271560041.0
2005-09-26 20:18:00,95.92,95.925,95.89,95.913,266131466.0
2005-09-26 20:20:00,95.92,95.925,95.87,95.87,1906670.0
2005-09-26 20:21:00,95.86,95.895,95.86,95.873,100386653.0
2005-09-26 20:22:00,95.875,95.883,95.841,95.88,563860290.0
2005-09-26 20:23:00,95.875,95.892,95.875,95.875,59471277.0
2005-09-26 20:24:00,95.873,95.873,95.825,95.825,8713150.0
2005-09-26 20:25:00,95.825,95.873,95.825,95.87,36262285.0
2005-09-26 20:26:00,95.862,95.895,95.862,95.885,75292660.0
2005-09-26 20:27:00,95.885,95.91,95.88,95.88,31911506.0
2005-09-26 20:28:00,95.89,95.895,95.88,95.89,19505614.0
2005-09-26 20:29:00,95.895,95.895,95.88,95.89,20743843.0
2005-09-26 20:30:00,95.89,95.895,95.877,95.895,118928753.0
2005-09-26 20:32:00,95.895,95.895,95.895,95.895,385432.0
2005-09-26 20:33:00,95.888,95.913,95.888,95.913,77527713.0
2005-09-26 20:34:00,95.905,95.905,95.885,95.885,28006018.0
2005-09-26 20:35:00,95.883,95.91,95.852,95.91,8862661.0
2005-09-26 20:36:00,95.903,95.903,95.903,95.903,3649445.0
2005-09-26 20:37:00,95.91,95.91,95.907,95.907,7444089.0
2005-09-26 20:38:00,95.902,95.902,95.885,95.89,70451645.0
2005-09-26 20:39:00,95.895,95.895,95.885,95.885,3268488.0
2005-09-26 20:40:00,95.883,95.883,95.833,95.855,36325325.0
2005-09-26 20:41:00,95.845,95.9,95.845,95.875,13741675.0
2005-09-26 20:42:00,95.87,95.87,95.835,95.835,115212965.0
2005-09-26 20:43:00,95.845,95.845,95.8,95.815,57629065.0
2005-09-26 20:44:00,95.818,95.835,95.815,95.835,114816082.0
2005-09-26 20:45:00,95.84,95.843,95.805,95.823,72312685.0
2005-09-26 20:46:00,95.83,95.84,95.83,95.84,50126933.0
2005-09-26 20:47:00,95.832,95.85,95.825,95.825,67372866.0
2005-09-26 20:48:00,95.82,95.83,95.815,95.815,26323960.0
2005-09-26 20:49:00,95.825,95.825,95.807,95.807,151706556.0
2005-09-26 20:50:00,95.823,95.823,95.81,95.82,291618407.0
2005-09-26 20:51:00,95.82,95.84,95.81,95.81,19363571.0
2005-09-26 20:52:00,95.8,95.825,95.793,95.825,217489901.0
2005-09-26 20:53:00,95.822,95.84,95.815,95.83,36836262.0
2005-09-26 20:54:00,95.827,95.843,95.818,95.833,158385284.0
2005-09-26 20:55:00,95.84,95.854,95.83,95.83,59365106.0
2005-09-26 20:56:00,95.795,95.825,95.79,95.825,59930020.0
2005-09-26 20:57:00,95.83,95.83,95.796,95.798,59941878.0
2005-09-26 20:58:00,95.805,95.827,95.803,95.803,27113704.0
2005-09-26 20:59:00,95.803,95.825,95.76,95.76,36741115.0
2005-09-26 21:00:00,95.753,95.793,95.753,95.755,18003059.0
2005-09-26 21:01:00,95.785,95.808,95.77,95.795,87800058.0
2005-09-26 21:02:00,95.805,95.827,95.805,95.823,75714804.0
2005-09-26 21:03:00,95.83,95.83,95.755,95.755,36523590.0
2005-09-26 21:04:00,95.76,95.775,95.748,95.775,14582564.0
2005-09-26 21:05:00,95.763,95.785,95.763,95.768,144832339.0
2005-09-26 21:08:00,95.775,95.777,95.775,95.777,4374777.0
2005-09-26 21:09:00,95.775,95.785,95.765,95.785,72880069.0
2005-09-26 21:10:00,95.775,95.78,95.767,95.768,58554348.0
2005-09-26 21:11:00,95.765,95.769,95.755,95.763,72168336.0
2005-09-26 21:14:00,95.775,95.775,95.755,95.755,7814025.0
2005-09-26 21:15:00,95.755,95.77,95.75,95.755,63116002.0
2005-09-26 21:16:00,95.758,95.765,95.745,95.765,115389116.0
2005-09-26 21:17:00,95.758,95.758,95.715,95.715,144571425.0
2005-09-26 21:18:00,95.72,95.77,95.72,95.77,497485601.0
2005-09-26 21:19:00,95.763,95.775,95.75,95.75,103042296.0
2005-09-26 21:20:00,95.75,95.768,95.74,95.747,201477452.0
2005-09-26 21:21:00,95.76,95.765,95.75,95.75,72119505.0
2005-09-26 21:22:00,95.76,95.76,95.743,95.743,8068779.0
2005-09-26 21:24:00,95.75,95.759,95.735,95.735,93395684.0
2005-09-26 21:25:00,95.745,95.745,95.722,95.73,22815876.0
2005-09-26 21:26:00,95.72,95.745,95.715,95.715,28089739.0
2005-09-26 21:27:00,95.715,95.74,95.695,95.73,131023929.0
2005-09-26 21:28:00,95.73,95.765,95.73,95.747,126940416.0
2005-09-26 21:29:00,95.74,95.77,95.735,95.75,206229230.0
2005-09-26 21:30:00,95.75,95.75,95.73,95.73,1595073.0
2005-09-26 21:31:00,95.745,95.753,95.745,95.753,40710840.0
2005-09-26 21:32:00,95.76,95.76,95.738,95.74,65975578.0
2005-09-26 21:33:00,95.745,95.76,95.745,95.745,246098374.0
2005-09-26 21:34:00,95.745,95.755,95.745,95.755,87157098.0
2005-09-26 21:35:00,95.755,95.755,95.687,95.687,5418905.0
2005-09-26 21:36:00,95.683,95.71,95.681,95.7,67440554.0
2005-09-26 21:37:00,95.69,95.69,95.68,95.68,10804939.0
2005-09-26 21:38:00,95.683,95.69,95.66,95.69,121150156.0
2005-09-26 21:39:00,95.69,95.695,95.69,95.695,3508534.0
2005-09-26 21:40:00,95.695,95.695,95.682,95.682,25447754.0
2005-09-26 21:41:00,95.683,95.695,95.683,95.695,15760467.0
2005-09-26 21:42:00,95.705,95.705,95.69,95.695,53291213.0
2005-09-26 21:43:00,95.69,95.706,95.683,95.683,109239279.0
2005-09-26 21:44:00,95.687,95.705,95.687,95.705,17819855.0
2005-09-26 21:45:00,95.71,95.71,95.695,95.705,111333852.0
2005-09-26 21:46:00,95.705,95.705,95.695,95.695,19458439.0
2005-09-26 21:47:00,95.685,95.693,95.68,95.693,11626628.0
2005-09-26 21:48:00,95.69,95.695,95.675,95.675,28049598.0
2005-09-26 21:49:00,95.675,95.675,95.645,95.66,90392101.0
2005-09-26 21:50:00,95.66,95.665,95.645,95.645,35455523.0
2005-09-26 21:51:00,95.65,95.665,95.627,95.645,195342425.0
2005-09-26 21:53:00,95.64,95.64,95.61,95.61,29072409.0
2005-09-26 21:54:00,95.612,95.66,95.612,95.66,146913337.0
2005-09-26 21:55:00,95.66,95.66,95.63,95.63,535335008.0
2005-09-26 21:56:00,95.635,95.64,95.635,95.64,78570759.0
2005-09-26 21:57:00,95.642,95.667,95.641,95.66,148382499.0
2005-09-26 21:58:00,95.65,95.673,95.65,95.673,27040763.0
2005-09-26 21:59:00,95.675,95.68,95.655,95.68,205136339.0
2005-09-26 22:00:00,95.68,95.68,95.655,95.655,3160028.0
2005-09-26 22:01:00,95.665,95.676,95.66,95.66,36319683.0
2005-09-26 22:02:00,95.647,95.67,95.647,95.65,102702457.0
2005-09-26 22:03:00,95.65,95.66,95.65,95.66,13836575.0
2005-09-26 22:04:00,95.635,95.64,95.615,95.615,56771297.0
2005-09-26 22:05:00,95.612,95.62,95.595,95.62,151815193.0
2005-09-26 22:06:00,95.612,95.625,95.612,95.62,37375726.0
2005-09-26 22:07:00,95.618,95.625,95.595,95.595,95458303.0
2005-09-26 22:08:00,95.605,95.605,95.6,95.6,1750044.0
2005-09-26 22:09:00,95.6,95.6,95.587,95.587,77947294.0
2005-09-26 22:10:00,95.6,95.622,95.6,95.622,41784575.0
2005-09-26 22:11:00,95.635,95.635,95.617,95.63,22047133.0
2005-09-26 22:12:00,95.625,95.631,95.583,95.62,19945051.0
2005-09-26 22:14:00,95.615,95.625,95.61,95.61,66533403.0
2005-09-26 22:15:00,95.625,95.631,95.615,95.615,92500189.0
2005-09-26 22:16:00,95.612,95.625,95.59,95.602,55667275.0
2005-09-26 22:17:00,95.61,95.62,95.604,95.605,102724020.0
2005-09-26 22:18:00,95.615,95.622,95.593,95.593,75605391.0
2005-09-26 22:19:00,95.59,95.615,95.59,95.6,82576169.0
2005-09-26 22:25:00,95.6,95.635,95.6,95.615,111360937.0
2005-09-26 22:26:00,95.615,95.645,95.615,95.645,5889330.0
2005-09-26 22:27:00,95.63,95.645,95.613,95.645,88378338.0
2005-09-26 22:29:00,95.635,95.645,95.627,95.64,202313677.0
2005-09-26 22:30:00,95.635,95.66,95.635,95.66,123437211.0
2005-09-26 22:31:00,95.652,95.652,95.649,95.65,79432528.0
2005-09-26 22:32:00,95.645,95.652,95.645,95.652,9107559.0
2005-09-26 22:33:00,95.66,95.687,95.625,95.66,102894085.0
2005-09-26 22:34:00,95.655,95.677,95.655,95.66,159162639.0
2005-09-26 22:35:00,95.67,95.673,95.65,95.65,60882870.0
2005-09-26 22:36:00,95.66,95.669,95.66,95.665,147242808.0
2005-09-26 22:37:00,95.662,95.669,95.655,95.655,5739137.0
2005-09-26 22:38:00,95.655,95.66,95.65,95.66,47132306.0
2005-09-26 22:39:00,95.665,95.665,95.643,95.643,80536368.0
2005-09-26 22:40:00,95.66,95.66,95.65,95.655,29139370.0
2005-09-26 22:41:00,95.64,95.66,95.64,95.64,43292212.0
2005-09-26 22:42:00,95.65,95.665,95.65,95.665,122152705.0
2005-09-26 22:43:00,95.665,95.67,95.665,95.665,156495530.0
2005-09-26 22:45:00,95.665,95.665,95.665,95.665,25251403.0
2005-09-26 22:46:00,95.645,95.671,95.645,95.65,48843901.0
2005-09-26 22:47:00,95.648,95.662,95.648,95.662,64119494.0
2005-09-26 22:48:00,95.655,95.655,95.615,95.63,32227625.0
2005-09-26 22:52:00,95.645,95.645,95.62,95.625,45006040.0
2005-09-26 22:53:00,95.63,95.645,95.585,95.585,84416639.0
2005-09-26 22:54:00,95.63,95.63,95.611,95.613,87545182.0
2005-09-26 22:55:00,95.617,95.617,95.59,95.59,10874075.0
2005-09-26 22:56:00,95.608,95.608,95.585,95.585,133813818.0
2005-09-26 22:57:00,95.59,95.61,95.553,95.582,14879628.0
2005-09-26 22:58:00,95.59,95.605,95.586,95.605,12091004.0
2005-09-26 23:42:00,95.605,95.665,95.605,95.665,19235910.0
2005-09-26 23:43:00,95.657,95.657,95.645,95.645,2798885.0
2005-09-26 23:44:00,95.645,95.666,95.633,95.655,41620123.0
2005-09-26 23:50:00,95.645,95.658,95.635,95.635,158825155.0
2005-09-26 23:51:00,95.64,95.643,95.625,95.625,59684541.0
2005-09-26 23:52:00,95.63,95.64,95.62,95.63,105868889.0
2005-09-26 23:58:00,95.622,95.655,95.621,95.65,62605134.0
2005-09-27 00:02:00,95.635,95.645,95.63,95.63,100807860.0
2005-09-27 00:03:00,95.64,95.64,95.63,95.635,74904008.0
2005-09-27 00:08:00,95.63,95.63,95.63,95.63,131539077.0
2005-09-27 00:09:00,95.64,95.648,95.634,95.645,94580883.0
2005-09-27 00:10:00,95.65,95.66,95.645,95.645,69792966.0
2005-09-27 00:11:00,95.635,95.67,95.635,95.665,127078397.0
2005-09-27 00:13:00,95.655,95.722,95.655,95.722,10378006.0
2005-09-27 00:14:00,95.73,95.76,95.72,95.76,58395721.0
2005-09-27 00:15:00,95.765,95.765,95.737,95.75,70648694.0
2005-09-27 00:17:00,95.742,95.745,95.74,95.74,18954883.0
2005-09-27 00:19:00,95.727,95.73,95.71,95.71,20038678.0
2005-09-27 00:20:00,95.705,95.73,95.705,95.71,131763000.0
2005-09-27 00:21:00,95.71,95.71,95.685,95.685,62706824.0
2005-09-27 00:25:00,95.69,95.7,95.685,95.685,52070190.0
2005-09-27 00:26:00,95.693,95.705,95.693,95.705,154334407.0
2005-09-27 00:27:00,95.705,95.723,95.705,95.723,31961006.0
2005-09-27 00:28:00,95.73,95.74,95.727,95.74,22598313.0
2005-09-27 00:30:00,95.73,95.742,95.73,95.73,15059602.0
2005-09-27 00:33:00,95.717,95.737,95.717,95.735,73255089.0
2005-09-27 00:47:00,95.74,95.755,95.735,95.735,15126084.0
2005-09-27 00:48:00,95.72,95.741,95.72,95.727,169402158.0
2005-09-27 00:49:00,95.73,95.755,95.73,95.755,62662508.0
2005-09-27 00:50:00,95.75,95.755,95.75,95.755,78468872.0
2005-09-27 00:59:00,95.77,95.79,95.77,95.79,62585901.0
2005-09-27 01:00:00,95.79,95.795,95.765,95.795,88206047.0
2005-09-27 01:01:00,95.745,95.798,95.745,95.77,118456139.0
2005-09-27 01:04:00,95.77,95.77,95.742,95.743,28218273.0
2005-09-27 01:07:00,95.74,95.76,95.74,95.76,51386548.0
2005-09-27 01:08:00,95.77,95.786,95.77,95.785,34477261.0
2005-09-27 01:09:00,95.785,95.805,95.783,95.805,9505493.0
2005-09-27 01:11:00,95.79,95.804,95.78,95.795,277067082.0
2005-09-27 01:12:00,95.785,95.8,95.777,95.8,14151062.0
2005-09-27 01:13:00,95.8,95.825,95.795,95.818,61894078.0
2005-09-27 01:14:00,95.82,95.835,95.82,95.835,127571237.0
2005-09-27 01:17:00,95.84,95.84,95.817,95.825,86256375.0
2005-09-27 01:21:00,95.828,95.835,95.822,95.835,47302047.0
2005-09-27 01:23:00,95.825,95.868,95.825,95.855,100306566.0
2005-09-27 01:24:00,95.855,95.875,95.852,95.865,5439978.0
2005-09-27 01:25:00,95.85,95.892,95.85,95.892,38443961.0
2005-09-27 01:26:00,95.895,95.895,95.87,95.87,67704718.0
2005-09-27 01:27:00,95.86,95.887,95.86,95.887,2417544.0
2005-09-27 01:28:00,95.893,95.925,95.893,95.913,31202659.0
2005-09-27 01:29:00,95.925,95.93,95.913,95.915,60206940.0
2005-09-27 01:30:00,95.915,95.915,95.88,95.903,81992939.0
2005-09-27 01:31:00,95.9,95.91,95.88,95.88,129427116.0
2005-09-27 01:33:00,95.895,95.9,95.882,95.882,12792413.0
2005-09-27 01:34:00,95.885,95.902,95.885,95.902,11604354.0
2005-09-27 01:35:00,95.902,95.902,95.885,95.885,4090313.0
2005-09-27 01:39:00,95.893,95.897,95.888,95.888,83208530.0
2005-09-27 01:40:00,95.89,95.905,95.883,95.883,14727276.0
2005-09-27 01:41:00,95.89,95.922,95.89,95.922,10361260.0
2005-09-27 01:43:00,95.925,96.0,95.925,95.975,332206390.0
2005-09-27 01:44:00,95.97,95.98,95.97,95.97,128691969.0
2005-09-27 01:45:00,95.97,95.97,95.92,95.95,623522967.0
2005-09-27 01:46:00,95.935,95.96,95.903,95.943,157552694.0
2005-09-27 01:47:00,95.95,95.957,95.945,95.955,129558208.0
2005-09-27 01:48:00,95.955,95.961,95.948,95.955,102157503.0
2005-09-27 01:49:00,95.955,95.963,95.95,95.95,531585681.0
2005-09-27 01:50:00,95.952,95.973,95.945,95.953,29482503.0
2005-09-27 01:51:00,95.958,95.958,95.935,95.935,112476973.0
2005-09-27 01:53:00,95.935,95.955,95.935,95.945,13676839.0
2005-09-27 01:54:00,95.95,95.96,95.94,95.94,82414150.0
2005-09-27 01:55:00,95.938,95.945,95.925,95.94,84491795.0
2005-09-27 01:56:00,95.945,95.945,95.93,95.94,7814736.0
2005-09-27 01:57:00,95.94,95.945,95.933,95.94,34360834.0
2005-09-27 01:58:00,95.945,95.945,95.93,95.94,31853948.0
2005-09-27 01:59:00,95.935,95.94,95.93,95.932,57498516.0
2005-09-27 02:00:00,95.932,95.96,95.932,95.955,63738515.0
2005-09-27 02:01:00,95.96,95.975,95.93,95.975,29045271.0
2005-09-27 02:02:00,95.97,95.97,95.955,95.96,35822388.0
2005-09-27 02:03:00,95.96,95.995,95.955,95.995,7886504.0
2005-09-27 02:04:00,95.99,95.99,95.973,95.988,80315396.0
2005-09-27 02:05:00,95.99,95.99,95.985,95.99,90515265.0
2005-09-27 02:06:00,95.985,96.005,95.985,96.005,14199376.0
2005-09-27 02:08:00,96.005,96.048,96.005,96.048,124050929.0
2005-09-27 02:09:00,96.043,96.043,96.002,96.002,29998477.0
2005-09-27 02:10:00,95.99,96.035,95.99,96.035,535656679.0
2005-09-27 02:11:00,96.035,96.045,95.998,96.045,93946573.0
2005-09-27 02:12:00,96.045,96.045,96.03,96.03,127130022.0
2005-09-27 02:13:00,96.023,96.033,95.976,96.005,173287170.0
2005-09-27 02:14:00,96.02,96.02,95.98,95.98,3166266.0
2005-09-27 02:15:00,95.99,96.0,95.975,96.0,136935483.0
2005-09-27 02:16:00,95.995,96.025,95.995,96.025,301189370.0
2005-09-27 02:17:00,96.033,96.033,96.008,96.02,24511499.0
2005-09-27 02:19:00,96.013,96.03,96.013,96.03,13470480.0
2005-09-27 02:20:00,96.03,96.03,96.025,96.025,2778712.0
2005-09-27 02:22:00,96.013,96.023,96.013,96.015,146328788.0
2005-09-27 02:23:00,96.002,96.015,96.002,96.01,57411677.0
2005-09-27 02:25:00,96.002,96.015,96.002,96.015,11965718.0
2005-09-27 02:26:00,96.012,96.02,96.012,96.015,13174473.0
2005-09-27 02:27:00,96.015,96.015,95.988,96.0,581480397.0
2005-09-27 02:28:00,95.995,95.995,95.987,95.987,84557709.0
2005-09-27 02:29:00,96.0,96.0,95.985,95.995,74732903.0
2005-09-27 02:30:00,95.995,96.015,95.985,96.015,61235697.0
2005-09-27 02:31:00,96.005,96.022,96.005,96.022,7545523.0
2005-09-27 02:35:00,96.033,96.033,96.025,96.025,2274203.0
2005-09-27 02:36:00,96.025,96.035,96.02,96.025,96171205.0
2005-09-27 02:37:00,96.03,96.036,96.009,96.01,8480167.0
2005-09-27 02:38:00,96.025,96.025,96.002,96.018,48800213.0
2005-09-27 02:39:00,96.02,96.02,96.006,96.02,12297126.0
2005-09-27 02:40:00,96.015,96.015,95.985,95.995,41532396.0
2005-09-27 02:41:00,95.995,95.995,95.99,95.995,23612216.0
2005-09-27 02:42:00,95.995,95.996,95.99,95.99,28227600.0
2005-09-27 02:43:00,95.985,96.015,95.985,96.015,2573525.0
2005-09-27 02:44:00,96.01,96.035,95.995,96.035,26921797.0
2005-09-27 02:45:00,96.025,96.035,96.005,96.03,140978269.0
2005-09-27 02:46:00,96.028,96.028,95.974,96.02,57506341.0
2005-09-27 02:47:00,96.02,96.02,96.0,96.015,13597639.0
2005-09-27 02:48:00,96.005,96.009,95.99,95.99,254213304.0
2005-09-27 02:49:00,95.993,96.013,95.993,96.013,416422920.0
2005-09-27 02:50:00,96.025,96.025,95.99,95.995,9396494.0
2005-09-27 02:51:00,95.995,96.02,95.995,96.02,34322807.0
2005-09-27 02:52:00,96.01,96.013,96.0,96.0,49433907.0
2005-09-27 02:53:00,96.01,96.01,95.997,95.997,7074708.0
2005-09-27 02:54:00,95.995,95.995,95.95,95.985,503104872.0
2005-09-27 02:55:00,95.983,96.02,95.983,96.01,31176967.0
2005-09-27 02:56:00,96.005,96.02,96.005,96.02,49130719.0
2005-09-27 02:57:00,96.027,96.035,96.02,96.02,7389039.0
2005-09-27 02:58:00,96.03,96.071,96.005,96.005,129135658.0
2005-09-27 02:59:00,96.055,96.055,96.027,96.03,87497318.0
2005-09-27 03:00:00,96.03,96.03,96.01,96.01,68942387.0
2005-09-27 03:01:00,96.015,96.031,96.015,96.02,369997316.0
2005-09-27 03:02:00,96.015,96.07,96.015,96.06,56549185.0
2005-09-27 03:03:00,96.06,96.085,96.06,96.085,8676420.0
2005-09-27 03:04:00,96.09,96.09,96.09,96.09,16013981.0
2005-09-27 03:07:00,96.083,96.113,96.083,96.095,10940168.0
2005-09-27 03:08:00,96.095,96.14,96.095,96.14,33686285.0
2005-09-27 03:09:00,96.125,96.125,96.11,96.11,77028440.0
2005-09-27 03:10:00,96.115,96.125,96.1,96.1,59260932.0
2005-09-27 03:11:00,96.097,96.112,96.07,96.07,155528971.0
2005-09-27 03:12:00,96.085,96.09,96.072,96.09,14744209.0
2005-09-27 03:13:00,96.095,96.095,96.072,96.072,43380874.0
2005-09-27 03:15:00,96.08,96.08,96.05,96.063,33731850.0
2005-09-27 03:16:00,96.06,96.09,96.045,96.08,69361381.0
2005-09-27 03:18:00,96.08,96.115,96.08,96.115,25918042.0
2005-09-27 03:19:00,96.115,96.185,96.105,96.185,101876145.0
2005-09-27 03:20:00,96.195,96.25,96.195,96.215,60678154.0
2005-09-27 03:21:00,96.215,96.255,96.21,96.25,98308501.0
2005-09-27 03:22:00,96.235,96.257,96.235,96.245,25273274.0
2005-09-27 03:23:00,96.24,96.269,96.235,96.235,66519732.0
2005-09-27 03:24:00,96.238,96.238,96.225,96.225,158263310.0
2005-09-27 03:25:00,96.225,96.24,96.224,96.23,8974089.0
2005-09-27 03:26:00,96.225,96.225,96.207,96.207,74765354.0
2005-09-27 03:27:00,96.213,96.213,96.195,96.205,24231220.0
2005-09-27 03:28:00,96.208,96.24,96.208,96.24,94037711.0
2005-09-27 03:29:00,96.24,96.333,96.24,96.31,14794774.0
2005-09-27 03:30:00,96.312,96.33,96.285,96.31,74284642.0
2005-09-27 03:31:00,96.32,96.335,96.305,96.32,21775207.0
2005-09-27 03:32:00,96.313,96.313,96.305,96.305,29190799.0
2005-09-27 03:33:00,96.325,96.343,96.3,96.343,163923956.0
2005-09-27 03:34:00,96.335,96.37,96.33,96.35,50120503.0
2005-09-27 03:36:00,96.345,96.345,96.315,96.315,76291557.0
2005-09-27 03:37:00,96.32,96.323,96.301,96.315,25048896.0
2005-09-27 03:38:00,96.315,96.32,96.308,96.31,68144778.0
2005-09-27 03:39:00,96.303,96.335,96.303,96.335,3050954.0
2005-09-27 03:40:00,96.34,96.362,96.327,96.327,20598970.0
2005-09-27 03:41:00,96.335,96.335,96.308,96.308,71293857.0
2005-09-27 03:42:00,96.31,96.31,96.292,96.292,19196763.0
2005-09-27 03:43:00,96.3,96.3,96.272,96.272,2058320.0
2005-09-27 03:44:00,96.28,96.28,96.195,96.195,66241122.0
2005-09-27 03:45:00,96.2,96.215,96.185,96.21,64848105.0
2005-09-27 03:46:00,96.202,96.215,96.202,96.215,10021248.0
2005-09-27 03:47:00,96.215,96.241,96.215,96.23,21126248.0
2005-09-27 03:48:00,96.245,96.256,96.235,96.235,117274268.0
2005-09-27 03:49:00,96.245,96.264,96.23,96.23,67602640.0
2005-09-27 03:50:00,96.235,96.235,96.2,96.2,100096183.0
2005-09-27 03:51:00,96.19,96.22,96.19,96.22,124764368.0
2005-09-27 03:52:00,96.2,96.205,96.2,96.205,125825318.0
2005-09-27 03:54:00,96.155,96.21,96.155,96.21,2488604.0
2005-09-27 03:55:00,96.2,96.2,96.2,96.2,8064676.0
2005-09-27 03:56:00,96.205,96.205,96.178,96.18,72231443.0
2005-09-27 03:57:00,96.17,96.206,96.17,96.185,99288742.0
2005-09-27 03:58:00,96.195,96.201,96.19,96.19,18640501.0
2005-09-27 04:00:00,96.185,96.185,96.172,96.172,4068417.0
2005-09-27 04:01:00,96.18,96.195,96.165,96.172,57189307.0
2005-09-27 04:02:00,96.173,96.173,96.173,96.173,4491403.0
2005-09-27 04:03:00,96.18,96.18,96.159,96.16,19218602.0
2005-09-27 04:05:00,96.155,96.155,96.145,96.145,98132852.0
2005-09-27 04:06:00,96.145,96.145,96.133,96.133,42902870.0
2005-09-27 04:08:00,96.125,96.15,96.124,96.15,50943500.0
2005-09-27 04:09:00,96.125,96.125,96.102,96.105,151869527.0
2005-09-27 04:10:00,96.115,96.139,96.115,96.135,69489538.0
2005-09-27 04:12:00,96.143,96.152,96.143,96.152,25269889.0
2005-09-27 04:13:00,96.16,96.16,96.095,96.095,7414506.0
2005-09-27 04:14:00,96.085,96.093,96.085,96.085,56272016.0
2005-09-27 04:15:00,96.09,96.105,96.09,96.105,288704.0
2005-09-27 04:18:00,96.095,96.111,96.088,96.09,18024218.0
2005-09-27 04:19:00,96.09,96.12,96.09,96.09,179121061.0
2005-09-27 04:20:00,96.105,96.117,96.105,96.117,3725724.0
2005-09-27 04:21:00,96.113,96.132,96.113,96.132,16420944.0
2005-09-27 04:23:00,96.14,96.14,96.135,96.135,2591735.0
2005-09-27 04:24:00,96.125,96.135,96.125,96.135,19705472.0
2005-09-27 04:25:00,96.145,96.145,96.127,96.145,8816142.0
2005-09-27 04:26:00,96.13,96.152,96.11,96.13,338478113.0
2005-09-27 04:27:00,96.12,96.133,96.12,96.12,34209834.0
2005-09-27 04:29:00,96.115,96.115,96.105,96.105,15105240.0
2005-09-27 04:30:00,96.105,96.115,96.105,96.115,38591032.0
2005-09-27 04:31:00,96.12,96.12,96.12,96.12,698620.0
2005-09-27 04:32:00,96.115,96.115,96.095,96.095,65389820.0
2005-09-27 04:33:00,96.103,96.117,96.103,96.117,6166019.0
2005-09-27 04:34:00,96.11,96.11,96.11,96.11,3261850.0
2005-09-27 04:35:00,96.12,96.135,96.12,96.135,79485403.0
2005-09-27 04:36:00,96.14,96.15,96.12,96.15,140804962.0
2005-09-27 04:37:00,96.143,96.16,96.142,96.16,11163023.0
2005-09-27 04:38:00,96.145,96.148,96.135,96.148,68071547.0
2005-09-27 04:39:00,96.143,96.143,96.125,96.125,115710300.0
2005-09-27 04:40:00,96.135,96.15,96.135,96.15,49449087.0
2005-09-27 04:41:00,96.155,96.155,96.145,96.145,2222568.0
2005-09-27 04:42:00,96.13,96.145,96.13,96.145,23679889.0
2005-09-27 04:43:00,96.145,96.155,96.145,96.155,11477318.0
2005-09-27 04:44:00,96.143,96.143,96.143,96.143,2290546.0
2005-09-27 04:45:00,96.145,96.156,96.14,96.14,58585854.0
2005-09-27 04:46:00,96.135,96.145,96.135,96.145,48138214.0
2005-09-27 04:49:00,96.15,96.15,96.13,96.13,91269459.0
2005-09-27 04:50:00,96.135,96.135,96.115,96.115,1397098.0
2005-09-27 04:51:00,96.11,96.14,96.11,96.14,2526726.0
2005-09-27 04:52:00,96.14,96.14,96.129,96.135,20312674.0
2005-09-27 04:53:00,96.135,96.142,96.129,96.13,13969642.0
2005-09-27 04:54:00,96.135,96.158,96.125,96.14,46706871.0
2005-09-27 04:55:00,96.14,96.14,96.14,96.14,6716711.0
2005-09-27 04:56:00,96.135,96.135,96.13,96.13,34231268.0
2005-09-27 04:57:00,96.14,96.145,96.138,96.145,43541502.0
2005-09-27 04:58:00,96.14,96.14,96.132,96.132,3119696.0
2005-09-27 04:59:00,96.138,96.138,96.138,96.138,33751984.0
2005-09-27 05:00:00,96.135,96.15,96.135,96.15,8596527.0
2005-09-27 05:02:00,96.142,96.142,96.105,96.14,13013320.0
2005-09-27 05:03:00,96.135,96.16,96.135,96.148,124051004.0
2005-09-27 05:05:00,96.143,96.16,96.141,96.16,87597738.0
2005-09-27 05:07:00,96.155,96.165,96.148,96.165,41846622.0
2005-09-27 05:08:00,96.16,96.161,96.153,96.153,38635690.0
2005-09-27 05:09:00,96.155,96.17,96.145,96.17,56099805.0
2005-09-27 05:10:00,96.165,96.17,96.145,96.17,84157431.0
2005-09-27 05:11:00,96.16,96.178,96.16,96.165,34878383.0
2005-09-27 05:12:00,96.172,96.18,96.167,96.178,63781455.0
2005-09-27 05:13:00,96.18,96.184,96.135,96.135,52435751.0
2005-09-27 05:14:00,96.155,96.165,96.155,96.155,25158316.0
2005-09-27 05:15:00,96.17,96.178,96.15,96.15,27490175.0
2005-09-27 05:16:00,96.145,96.155,96.14,96.155,168710145.0
2005-09-27 05:17:00,96.155,96.156,96.14,96.14,123786687.0
2005-09-27 05:18:00,96.14,96.15,96.13,96.13,43929186.0
2005-09-27 05:19:00,96.135,96.15,96.13,96.13,31105217.0
2005-09-27 05:20:00,96.123,96.135,96.117,96.135,86310545.0
2005-09-27 05:21:00,96.13,96.145,96.115,96.115,47198386.0
2005-09-27 05:22:00,96.115,96.134,96.115,96.122,5768558.0
2005-09-27 05:23:00,96.125,96.155,96.113,96.14,134986071.0
2005-09-27 05:24:00,96.13,96.15,96.115,96.15,58926515.0
2005-09-27 05:25:00,96.14,96.155,96.125,96.125,146302640.0
2005-09-27 05:27:00,96.122,96.145,96.122,96.145,9476183.0
2005-09-27 05:28:00,96.15,96.153,96.12,96.142,86003173.0
2005-09-27 05:29:00,96.15,96.165,96.14,96.165,120356092.0
2005-09-27 05:30:00,96.17,96.17,96.141,96.145,190574298.0
2005-09-27 05:32:00,96.155,96.17,96.15,96.15,85422716.0
2005-09-27 05:34:00,96.145,96.17,96.145,96.17,119665743.0
2005-09-27 05:35:00,96.16,96.179,96.16,96.165,174118812.0
2005-09-27 05:40:00,96.17,96.173,96.17,96.17,76679510.0
2005-09-27 05:41:00,96.173,96.185,96.173,96.185,81480106.0
2005-09-27 05:42:00,96.185,96.22,96.185,96.22,110801446.0
2005-09-27 05:43:00,96.212,96.213,96.202,96.202,56989432.0
2005-09-27 05:45:00,96.2,96.215,96.2,96.215,68875159.0
2005-09-27 05:46:00,96.205,96.205,96.205,96.205,14419882.0
2005-09-27 05:47:00,96.21,96.225,96.178,96.225,21527306.0
2005-09-27 05:48:00,96.23,96.242,96.23,96.235,22209260.0
2005-09-27 05:49:00,96.222,96.222,96.214,96.22,39464086.0
2005-09-27 05:51:00,96.22,96.245,96.22,96.245,1738571.0
2005-09-27 05:52:00,96.235,96.235,96.208,96.208,93989620.0
2005-09-27 05:53:00,96.21,96.21,96.175,96.182,40910381.0
2005-09-27 05:54:00,96.19,96.196,96.189,96.192,161299612.0
2005-09-27 05:55:00,96.195,96.195,96.172,96.195,52531970.0
2005-09-27 05:58:00,96.19,96.198,96.19,96.195,34341607.0
2005-09-27 05:59:00,96.185,96.19,96.185,96.19,3502969.0
2005-09-27 06:00:00,96.19,96.195,96.182,96.195,194940926.0
2005-09-27 06:01:00,96.193,96.202,96.19,96.19,26176925.0
2005-09-27 06:02:00,96.2,96.206,96.196,96.202,158050401.0
2005-09-27 06:05:00,96.2,96.209,96.2,96.202,148637530.0
2005-09-27 06:06:00,96.2,96.201,96.18,96.19,31610752.0
2005-09-27 06:07:00,96.2,96.2,96.178,96.2,85507021.0
2005-09-27 06:08:00,96.195,96.2,96.182,96.2,200412872.0
2005-09-27 06:09:00,96.195,96.205,96.195,96.2,34253234.0
2005-09-27 06:11:00,96.185,96.199,96.185,96.19,27203565.0
2005-09-27 06:12:00,96.193,96.193,96.165,96.165,12562536.0
2005-09-27 06:14:00,96.165,96.166,96.157,96.16,101842162.0
2005-09-27 06:15:00,96.155,96.189,96.155,96.167,17398804.0
2005-09-27 06:16:00,96.163,96.176,96.15,96.15,115474925.0
2005-09-27 06:17:00,96.155,96.165,96.145,96.165,8671224.0
2005-09-27 06:18:00,96.157,96.157,96.157,96.157,2564974.0
2005-09-27 06:25:00,96.152,96.173,96.152,96.165,48316683.0
2005-09-27 06:26:00,96.17,96.175,96.17,96.175,151135651.0
2005-09-27 06:27:00,96.17,96.18,96.158,96.18,67611782.0
2005-09-27 06:28:00,96.173,96.173,96.155,96.155,37549197.0
2005-09-27 06:29:00,96.16,96.16,96.15,96.15,1553290.0
2005-09-27 06:30:00,96.15,96.161,96.145,96.15,206912033.0
2005-09-27 06:32:00,96.165,96.165,96.125,96.125,6597813.0
2005-09-27 06:33:00,96.135,96.137,96.12,96.13,30790025.0
2005-09-27 06:34:00,96.13,96.155,96.11,96.155,21038152.0
2005-09-27 06:35:00,96.145,96.146,96.125,96.14,93987813.0
2005-09-27 06:36:00,96.135,96.155,96.125,96.155,59121737.0
2005-09-27 06:37:00,96.143,96.15,96.143,96.15,8714525.0
2005-09-27 06:38:00,96.14,96.143,96.13,96.13,70374225.0
2005-09-27 06:39:00,96.127,96.146,96.12,96.13,196314384.0
2005-09-27 06:40:00,96.13,96.143,96.129,96.143,98841528.0
2005-09-27 06:41:00,96.15,96.15,96.14,96.14,533039319.0
2005-09-27 06:43:00,96.155,96.168,96.149,96.168,126801232.0
2005-09-27 06:44:00,96.175,96.175,96.145,96.145,34451825.0
2005-09-27 06:46:00,96.15,96.15,96.135,96.135,72591158.0
2005-09-27 06:47:00,96.14,96.152,96.115,96.115,57206760.0
2005-09-27 06:48:00,96.113,96.15,96.113,96.135,79105925.0
2005-09-27 06:49:00,96.138,96.146,96.138,96.145,63618372.0
2005-09-27 06:50:00,96.145,96.155,96.135,96.145,72051477.0
2005-09-27 06:51:00,96.147,96.147,96.145,96.145,4191604.0
2005-09-27 06:52:00,96.135,96.14,96.113,96.14,16239923.0
2005-09-27 06:53:00,96.125,96.14,96.11,96.11,43912752.0
2005-09-27 06:55:00,96.115,96.12,96.096,96.12,14037895.0
2005-09-27 06:56:00,96.115,96.115,96.1,96.1,38180631.0
2005-09-27 06:57:00,96.093,96.135,96.093,96.135,75255743.0
2005-09-27 06:59:00,96.125,96.134,96.113,96.113,17874364.0
2005-09-27 07:00:00,96.12,96.135,96.12,96.135,2904776.0
2005-09-27 07:01:00,96.133,96.133,96.115,96.115,27883282.0
2005-09-27 07:02:00,96.108,96.14,96.108,96.14,60461849.0
2005-09-27 07:04:00,96.14,96.147,96.11,96.11,62463282.0
2005-09-27 07:05:00,96.103,96.117,96.103,96.117,147568513.0
2005-09-27 07:06:00,96.12,96.12,96.099,96.1,16435633.0
2005-09-27 07:07:00,96.095,96.106,96.095,96.1,235557139.0
2005-09-27 07:09:00,96.11,96.123,96.103,96.123,323015523.0
2005-09-27 07:16:00,96.115,96.12,96.105,96.105,56911973.0
2005-09-27 07:18:00,96.115,96.115,96.085,96.085,12680331.0
2005-09-27 07:24:00,96.09,96.103,96.053,96.093,8162334.0
2005-09-27 07:25:00,96.095,96.105,96.095,96.105,28979737.0
2005-09-27 07:29:00,96.115,96.125,96.104,96.12,124951412.0
2005-09-27 07:30:00,96.12,96.145,96.113,96.145,20174911.0
2005-09-27 07:31:00,96.14,96.145,96.13,96.14,20179612.0
2005-09-27 07:33:00,96.135,96.143,96.135,96.142,80881582.0
2005-09-27 07:34:00,96.17,96.17,96.115,96.115,34793978.0
2005-09-27 07:35:00,96.115,96.152,96.115,96.133,9673754.0
2005-09-27 07:36:00,96.145,96.145,96.125,96.125,56397608.0
2005-09-27 07:37:00,96.13,96.13,96.085,96.125,530941892.0
2005-09-27 07:38:00,96.123,96.133,96.123,96.13,23997435.0
2005-09-27 07:40:00,96.138,96.145,96.138,96.145,44142049.0
2005-09-27 07:45:00,96.145,96.17,96.145,96.17,32705509.0
2005-09-27 07:46:00,96.17,96.177,96.163,96.175,37098409.0
2005-09-27 07:47:00,96.177,96.182,96.163,96.172,42289415.0
2005-09-27 07:49:00,96.183,96.183,96.121,96.155,349190969.0
2005-09-27 07:50:00,96.155,96.18,96.155,96.18,5022111.0
2005-09-27 07:51:00,96.178,96.19,96.174,96.19,173302599.0
2005-09-27 07:52:00,96.145,96.205,96.145,96.2,78715300.0
2005-09-27 07:53:00,96.202,96.225,96.195,96.225,13620759.0
2005-09-27 07:54:00,96.217,96.235,96.217,96.235,29403834.0
2005-09-27 07:55:00,96.218,96.243,96.218,96.225,64049926.0
2005-09-27 07:56:00,96.24,96.24,96.222,96.24,60072738.0
2005-09-27 07:57:00,96.24,96.253,96.24,96.24,45844384.0
2005-09-27 07:58:00,96.233,96.238,96.232,96.232,146364001.0
2005-09-27 07:59:00,96.235,96.252,96.235,96.24,133776662.0
2005-09-27 08:00:00,96.232,96.255,96.232,96.255,36103883.0
2005-09-27 08:01:00,96.255,96.255,96.24,96.245,42919801.0
2005-09-27 08:02:00,96.255,96.255,96.22,96.235,149656816.0
2005-09-27 08:03:00,96.225,96.235,96.222,96.23,87116889.0
2005-09-27 08:04:00,96.22,96.243,96.22,96.223,40875540.0
2005-09-27 08:06:00,96.222,96.222,96.21,96.21,36694774.0
2005-09-27 08:07:00,96.195,96.23,96.195,96.23,559173380.0
2005-09-27 08:08:00,96.223,96.245,96.223,96.245,165055959.0
2005-09-27 08:09:00,96.242,96.255,96.23,96.23,86873577.0
2005-09-27 08:10:00,96.238,96.238,96.204,96.205,41756251.0
2005-09-27 08:11:00,96.202,96.237,96.202,96.237,32657071.0
2005-09-27 08:12:00,96.24,96.251,96.235,96.24,87178391.0
2005-09-27 08:13:00,96.24,96.24,96.21,96.23,11249863.0
2005-09-27 08:14:00,96.21,96.23,96.21,96.23,16140974.0
2005-09-27 08:15:00,96.23,96.231,96.17,96.17,93132008.0
2005-09-27 08:16:00,96.17,96.175,96.143,96.157,35115387.0
2005-09-27 08:17:00,96.15,96.16,96.128,96.13,226372691.0
2005-09-27 08:18:00,96.13,96.162,96.13,96.15,129523076.0
2005-09-27 08:19:00,96.155,96.175,96.155,96.162,45530066.0
2005-09-27 08:20:00,96.17,96.17,96.16,96.165,39629194.0
2005-09-27 08:21:00,96.165,96.18,96.165,96.173,35941829.0
2005-09-27 08:22:00,96.183,96.183,96.158,96.16,19210781.0
2005-09-27 08:23:00,96.155,96.2,96.155,96.195,53962065.0
2005-09-27 08:24:00,96.19,96.198,96.17,96.17,79556459.0
2005-09-27 08:25:00,96.17,96.175,96.158,96.175,506505609.0
2005-09-27 08:26:00,96.17,96.186,96.145,96.183,22223840.0
2005-09-27 08:27:00,96.185,96.203,96.185,96.203,775976431.0
2005-09-27 08:28:00,96.205,96.21,96.198,96.21,174454402.0
2005-09-27 08:29:00,96.193,96.21,96.18,96.198,49900247.0
2005-09-27 08:30:00,96.2,96.215,96.18,96.18,58055793.0
2005-09-27 08:31:00,96.185,96.213,96.185,96.213,32135536.0
2005-09-27 08:32:00,96.218,96.218,96.21,96.21,77572449.0
2005-09-27 08:33:00,96.195,96.219,96.195,96.21,183826457.0
2005-09-27 08:35:00,96.213,96.217,96.211,96.215,23535983.0
2005-09-27 08:37:00,96.208,96.208,96.193,96.195,491784335.0
2005-09-27 08:38:00,96.195,96.215,96.184,96.185,73634790.0
2005-09-27 08:39:00,96.19,96.194,96.17,96.185,152902055.0
2005-09-27 08:40:00,96.187,96.187,96.128,96.16,69486091.0
2005-09-27 08:41:00,96.175,96.183,96.171,96.183,70122650.0
2005-09-27 08:42:00,96.187,96.187,96.173,96.185,70171713.0
2005-09-27 08:43:00,96.183,96.186,96.17,96.185,53384552.0
2005-09-27 08:44:00,96.188,96.188,96.178,96.18,198094077.0
2005-09-27 08:45:00,96.18,96.19,96.18,96.19,33468494.0
2005-09-27 08:46:00,96.2,96.208,96.193,96.198,135098172.0
2005-09-27 08:47:00,96.19,96.215,96.19,96.215,17965148.0
2005-09-27 08:48:00,96.212,96.212,96.2,96.208,84973643.0
2005-09-27 08:49:00,96.205,96.222,96.205,96.21,110518804.0
2005-09-27 08:50:00,96.205,96.225,96.205,96.225,65704699.0
2005-09-27 08:51:00,96.215,96.215,96.185,96.185,137962905.0
2005-09-27 08:52:00,96.18,96.184,96.163,96.163,255650070.0
2005-09-27 08:53:00,96.17,96.175,96.152,96.168,131244246.0
2005-09-27 08:54:00,96.165,96.18,96.158,96.18,113491655.0
2005-09-27 08:55:00,96.185,96.185,96.16,96.175,73440484.0
2005-09-27 08:56:00,96.17,96.19,96.17,96.19,19820501.0
2005-09-27 08:57:00,96.185,96.191,96.183,96.183,27460793.0
2005-09-27 08:58:00,96.173,96.183,96.173,96.183,106894996.0
2005-09-27 08:59:00,96.19,96.225,96.19,96.215,403006762.0
2005-09-27 09:00:00,96.235,96.235,96.21,96.215,693056070.0
2005-09-27 09:01:00,96.225,96.225,96.172,96.172,34222767.0
2005-09-27 09:03:00,96.17,96.17,96.147,96.17,205891232.0
2005-09-27 09:04:00,96.165,96.166,96.149,96.153,161833390.0
2005-09-27 09:05:00,96.152,96.159,96.15,96.15,48794543.0
2005-09-27 09:06:00,96.153,96.153,96.135,96.135,58813431.0
2005-09-27 09:07:00,96.132,96.14,96.105,96.13,75106361.0
2005-09-27 09:08:00,96.125,96.135,96.085,96.125,179559205.0
2005-09-27 09:09:00,96.135,96.135,96.099,96.125,110174163.0
2005-09-27 09:10:00,96.102,96.125,96.102,96.11,244976610.0
2005-09-27 09:11:00,96.103,96.125,96.095,96.105,111191595.0
2005-09-27 09:12:00,96.105,96.116,96.062,96.11,16157610.0
2005-09-27 09:13:00,96.125,96.125,96.12,96.12,63862152.0
2005-09-27 09:14:00,96.115,96.155,96.115,96.125,155206468.0
2005-09-27 09:15:00,96.13,96.135,96.12,96.13,6232203.0
2005-09-27 09:16:00,96.14,96.153,96.135,96.153,44412680.0
2005-09-27 09:18:00,96.15,96.183,96.15,96.17,37455947.0
2005-09-27 09:19:00,96.17,96.215,96.17,96.215,10942296.0
2005-09-27 09:20:00,96.2,96.278,96.19,96.255,101146726.0
2005-09-27 09:21:00,96.25,96.276,96.25,96.265,28129093.0
2005-09-27 09:22:00,96.27,96.295,96.27,96.28,122078371.0
2005-09-27 09:23:00,96.28,96.28,96.245,96.28,145407044.0
2005-09-27 09:24:00,96.265,96.281,96.26,96.26,34391367.0
2005-09-27 09:25:00,96.26,96.282,96.26,96.263,22120364.0
2005-09-27 09:26:00,96.27,96.27,96.26,96.265,71850819.0
2005-09-27 09:27:00,96.275,96.293,96.275,96.28,47517477.0
2005-09-27 09:28:00,96.285,96.302,96.285,96.302,46399460.0
2005-09-27 09:29:00,96.315,96.315,96.273,96.31,72472806.0
2005-09-27 09:30:00,96.302,96.302,96.249,96.272,48497331.0
2005-09-27 09:31:00,96.26,96.26,96.235,96.25,95280874.0
2005-09-27 09:32:00,96.26,96.26,96.205,96.205,44290201.0
2005-09-27 09:33:00,96.215,96.215,96.195,96.21,59462917.0
2005-09-27 09:34:00,96.205,96.223,96.202,96.202,23397208.0
2005-09-27 09:35:00,96.205,96.213,96.184,96.185,44533366.0
2005-09-27 09:36:00,96.18,96.185,96.145,96.185,132550618.0
2005-09-27 09:37:00,96.185,96.185,96.127,96.18,53922113.0
2005-09-27 09:38:00,96.165,96.191,96.155,96.155,573797885.0
2005-09-27 09:39:00,96.183,96.22,96.183,96.185,243213588.0
2005-09-27 09:41:00,96.195,96.195,96.178,96.18,87359648.0
2005-09-27 09:42:00,96.185,96.19,96.157,96.165,205848202.0
2005-09-27 09:43:00,96.175,96.175,96.15,96.15,42334636.0
2005-09-27 09:44:00,96.15,96.161,96.15,96.152,38902363.0
2005-09-27 09:45:00,96.152,96.165,96.152,96.16,33813235.0
2005-09-27 09:46:00,96.15,96.165,96.147,96.153,137438577.0
2005-09-27 09:47:00,96.16,96.16,96.15,96.16,48579610.0
2005-09-27 09:48:00,96.157,96.157,96.12,96.145,67434974.0
2005-09-27 09:49:00,96.135,96.16,96.102,96.16,116378912.0
2005-09-27 09:50:00,96.155,96.159,96.135,96.152,82381866.0
2005-09-27 09:52:00,96.115,96.19,96.115,96.19,60241164.0
2005-09-27 09:53:00,96.182,96.245,96.182,96.245,42198244.0
2005-09-27 09:54:00,96.24,96.265,96.21,96.265,178593828.0
2005-09-27 09:55:00,96.26,96.29,96.26,96.28,466739563.0
2005-09-27 09:56:00,96.293,96.293,96.263,96.265,84395173.0
2005-09-27 09:57:00,96.275,96.283,96.27,96.27,60337915.0
2005-09-27 09:58:00,96.257,96.272,96.257,96.257,30717397.0
2005-09-27 09:59:00,96.27,96.27,96.252,96.27,179239487.0
2005-09-27 10:00:00,96.267,96.3,96.267,96.3,44386847.0
2005-09-27 10:01:00,96.305,96.335,96.285,96.315,102132307.0
2005-09-27 10:02:00,96.3,96.315,96.3,96.3,71664117.0
2005-09-27 10:03:00,96.293,96.315,96.293,96.315,51872038.0
2005-09-27 10:04:00,96.315,96.36,96.315,96.345,50361822.0
2005-09-27 10:05:00,96.338,96.369,96.338,96.35,76999735.0
2005-09-27 10:06:00,96.355,96.433,96.355,96.415,198238007.0
2005-09-27 10:07:00,96.425,96.425,96.405,96.415,42135672.0
2005-09-27 10:08:00,96.41,96.465,96.365,96.37,58533415.0
2005-09-27 10:09:00,96.375,96.375,96.325,96.325,35702143.0
2005-09-27 10:10:00,96.333,96.333,96.305,96.31,260454873.0
2005-09-27 10:11:00,96.3,96.345,96.295,96.345,169570301.0
2005-09-27 10:12:00,96.338,96.36,96.32,96.32,129631229.0
2005-09-27 10:13:00,96.328,96.344,96.302,96.32,133867780.0
2005-09-27 10:14:00,96.335,96.353,96.323,96.323,28852865.0
2005-09-27 10:15:00,96.333,96.333,96.27,96.29,265814569.0
2005-09-27 10:16:00,96.292,96.315,96.285,96.305,218268738.0
2005-09-27 10:17:00,96.31,96.315,96.283,96.315,17438462.0
2005-09-27 10:18:00,96.31,96.325,96.303,96.303,28050678.0
2005-09-27 10:19:00,96.31,96.313,96.29,96.313,55044947.0
2005-09-27 10:20:00,96.305,96.31,96.275,96.31,26707028.0
2005-09-27 10:21:00,96.305,96.32,96.295,96.305,123537108.0
2005-09-27 10:22:00,96.315,96.326,96.315,96.315,26263108.0
2005-09-27 10:23:00,96.313,96.313,96.275,96.275,33738373.0
2005-09-27 10:24:00,96.28,96.29,96.27,96.273,11510074.0
2005-09-27 10:25:00,96.28,96.28,96.24,96.252,43385197.0
2005-09-27 10:26:00,96.255,96.255,96.213,96.213,77665052.0
2005-09-27 10:27:00,96.22,96.22,96.194,96.195,135006542.0
2005-09-27 10:28:00,96.193,96.193,96.07,96.07,33314214.0
2005-09-27 10:29:00,96.08,96.12,96.08,96.12,64311540.0
2005-09-27 10:30:00,96.125,96.135,96.11,96.135,156365341.0
2005-09-27 10:31:00,96.13,96.175,96.13,96.135,106174286.0
2005-09-27 10:32:00,96.175,96.223,96.175,96.21,178373137.0
2005-09-27 10:33:00,96.203,96.237,96.203,96.233,747210164.0
2005-09-27 10:34:00,96.223,96.308,96.223,96.275,103011748.0
2005-09-27 10:35:00,96.29,96.29,96.26,96.278,58981567.0
2005-09-27 10:36:00,96.273,96.279,96.255,96.277,82657855.0
2005-09-27 10:37:00,96.275,96.275,96.24,96.24,61938233.0
2005-09-27 10:38:00,96.26,96.26,96.217,96.245,85919947.0
2005-09-27 10:39:00,96.265,96.265,96.238,96.238,61128678.0
2005-09-27 10:40:00,96.235,96.235,96.21,96.21,56355626.0
2005-09-27 10:41:00,96.203,96.217,96.203,96.21,41260526.0
2005-09-27 10:42:00,96.217,96.248,96.216,96.248,113780739.0
2005-09-27 10:43:00,96.245,96.28,96.235,96.265,90121088.0
2005-09-27 10:44:00,96.25,96.275,96.25,96.275,14118548.0
2005-09-27 10:45:00,96.285,96.3,96.26,96.3,37508156.0
2005-09-27 10:46:00,96.305,96.323,96.248,96.248,259648376.0
2005-09-27 10:47:00,96.255,96.266,96.243,96.25,20487424.0
2005-09-27 10:48:00,96.253,96.253,96.23,96.237,77642434.0
2005-09-27 10:49:00,96.24,96.255,96.195,96.22,78268988.0
2005-09-27 10:50:00,96.215,96.245,96.212,96.223,45339129.0
2005-09-27 10:51:00,96.235,96.235,96.212,96.212,79354002.0
2005-09-27 10:52:00,96.22,96.22,96.185,96.2,28440204.0
2005-09-27 10:53:00,96.195,96.195,96.175,96.175,60407292.0
2005-09-27 10:54:00,96.17,96.19,96.155,96.155,131766727.0
2005-09-27 10:55:00,96.16,96.19,96.12,96.145,99513258.0
2005-09-27 10:56:00,96.15,96.15,96.123,96.15,14858341.0
2005-09-27 10:57:00,96.155,96.155,96.085,96.085,46496654.0
2005-09-27 10:58:00,96.09,96.12,96.07,96.115,193649945.0
2005-09-27 10:59:00,96.105,96.14,96.095,96.095,9112013.0
2005-09-27 11:00:00,96.08,96.12,96.08,96.12,108997023.0
2005-09-27 11:01:00,96.115,96.17,96.115,96.17,80255052.0
2005-09-27 11:02:00,96.175,96.175,96.145,96.145,37633787.0
2005-09-27 11:03:00,96.143,96.175,96.143,96.155,181913451.0
2005-09-27 11:04:00,96.165,96.173,96.156,96.17,21513715.0
2005-09-27 11:05:00,96.16,96.22,96.16,96.22,107286318.0
2005-09-27 11:06:00,96.225,96.23,96.201,96.23,12674485.0
2005-09-27 11:07:00,96.225,96.235,96.165,96.165,54000370.0
2005-09-27 11:08:00,96.165,96.225,96.165,96.183,118117114.0
2005-09-27 11:09:00,96.185,96.195,96.175,96.18,89377936.0
2005-09-27 11:10:00,96.185,96.185,96.155,96.155,53220865.0
2005-09-27 11:11:00,96.145,96.17,96.11,96.17,65690878.0
2005-09-27 11:12:00,96.17,96.183,96.163,96.163,6266188.0
2005-09-27 11:13:00,96.175,96.19,96.172,96.172,18820125.0
2005-09-27 11:14:00,96.185,96.185,96.163,96.163,40386287.0
2005-09-27 11:15:00,96.173,96.197,96.15,96.17,693310619.0
2005-09-27 11:16:00,96.175,96.175,96.12,96.132,23900199.0
2005-09-27 11:17:00,96.145,96.175,96.139,96.145,9478179.0
2005-09-27 11:18:00,96.135,96.17,96.108,96.17,10478216.0
2005-09-27 11:19:00,96.165,96.195,96.162,96.195,51146160.0
2005-09-27 11:20:00,96.185,96.205,96.185,96.205,3139579.0
2005-09-27 11:21:00,96.205,96.205,96.173,96.173,3637416.0
2005-09-27 11:22:00,96.172,96.185,96.172,96.185,9218668.0
2005-09-27 11:23:00,96.182,96.182,96.155,96.155,23484866.0
2005-09-27 11:24:00,96.135,96.135,96.06,96.085,141555380.0
2005-09-27 11:25:00,96.085,96.1,96.07,96.08,57216314.0
2005-09-27 11:26:00,96.085,96.095,96.082,96.082,112144579.0
2005-09-27 11:27:00,96.085,96.1,96.072,96.072,96476398.0
2005-09-27 11:28:00,96.083,96.11,96.08,96.11,68713006.0
2005-09-27 11:29:00,96.103,96.103,96.08,96.08,5904976.0
2005-09-27 11:30:00,96.085,96.097,96.081,96.083,211055199.0
2005-09-27 11:31:00,96.07,96.071,96.05,96.05,10076807.0
2005-09-27 11:32:00,96.048,96.09,96.048,96.09,44657020.0
2005-09-27 11:33:00,96.095,96.11,96.092,96.11,37532659.0
2005-09-27 11:34:00,96.103,96.105,96.089,96.095,219198789.0
2005-09-27 11:35:00,96.095,96.135,96.095,96.135,10829154.0
2005-09-27 11:36:00,96.125,96.13,96.11,96.113,277336408.0
2005-09-27 11:37:00,96.112,96.125,96.105,96.105,9661851.0
2005-09-27 11:38:00,96.102,96.11,96.095,96.11,30128852.0
2005-09-27 11:39:00,96.11,96.115,96.102,96.11,45925449.0
2005-09-27 11:40:00,96.1,96.11,96.1,96.103,60429596.0
2005-09-27 11:41:00,96.1,96.132,96.1,96.132,37333825.0
2005-09-27 11:42:00,96.135,96.158,96.115,96.158,35555372.0
2005-09-27 11:43:00,96.145,96.145,96.095,96.095,139706367.0
2005-09-27 11:44:00,96.1,96.105,96.092,96.1,32165735.0
2005-09-27 11:45:00,96.1,96.113,96.1,96.11,18299567.0
2005-09-27 11:46:00,96.105,96.127,96.095,96.12,36823391.0
2005-09-27 11:47:00,96.1,96.127,96.1,96.127,227077300.0
2005-09-27 11:48:00,96.13,96.13,96.12,96.12,65009237.0
2005-09-27 11:49:00,96.12,96.123,96.11,96.123,10972138.0
2005-09-27 11:50:00,96.135,96.162,96.135,96.15,143572479.0
2005-09-27 11:51:00,96.15,96.158,96.125,96.125,61680934.0
2005-09-27 11:52:00,96.125,96.125,96.1,96.1,229270222.0
2005-09-27 11:53:00,96.11,96.113,96.092,96.095,85524633.0
2005-09-27 11:54:00,96.077,96.087,96.065,96.065,144318393.0
2005-09-27 11:55:00,96.073,96.1,96.073,96.1,77352645.0
2005-09-27 11:56:00,96.092,96.097,96.077,96.077,53526061.0
2005-09-27 11:57:00,96.09,96.09,96.075,96.08,6178946.0
2005-09-27 11:58:00,96.07,96.07,96.045,96.045,380778568.0
2005-09-27 11:59:00,96.025,96.035,96.0,96.02,70010048.0
2005-09-27 12:00:00,96.04,96.04,96.03,96.04,30412772.0
2005-09-27 12:01:00,96.04,96.04,96.02,96.04,59836146.0
2005-09-27 12:03:00,96.045,96.045,96.027,96.032,12972262.0
2005-09-27 12:04:00,96.03,96.051,96.029,96.047,103713885.0
2005-09-27 12:05:00,96.045,96.045,96.023,96.023,38799396.0
2005-09-27 12:06:00,96.02,96.032,96.02,96.032,31389640.0
2005-09-27 12:07:00,96.045,96.045,95.985,96.03,12344658.0
2005-09-27 12:08:00,96.02,96.048,96.02,96.045,100687017.0
2005-09-27 12:09:00,96.035,96.052,96.033,96.047,23854375.0
2005-09-27 12:10:00,96.045,96.063,96.044,96.063,88664609.0
2005-09-27 12:11:00,96.053,96.085,96.05,96.07,38402985.0
2005-09-27 12:12:00,96.065,96.088,96.065,96.073,166090244.0
2005-09-27 12:13:00,96.077,96.09,96.063,96.09,175961776.0
2005-09-27 12:14:00,96.075,96.09,96.075,96.09,53569381.0
2005-09-27 12:15:00,96.095,96.102,96.09,96.09,13925034.0
2005-09-27 12:16:00,96.09,96.1,96.04,96.073,69414885.0
2005-09-27 12:17:00,96.065,96.095,96.065,96.095,28550114.0
2005-09-27 12:18:00,96.09,96.09,96.08,96.08,58846657.0
2005-09-27 12:19:00,96.077,96.08,96.035,96.07,281673353.0
2005-09-27 12:20:00,96.077,96.095,96.076,96.085,84982972.0
2005-09-27 12:21:00,96.09,96.09,96.069,96.07,126449665.0
2005-09-27 12:22:00,96.075,96.085,96.072,96.072,173742908.0
2005-09-27 12:23:00,96.07,96.07,96.055,96.06,102628652.0
2005-09-27 12:24:00,96.06,96.085,96.06,96.08,32063677.0
2005-09-27 12:25:00,96.075,96.1,96.075,96.1,470347883.0
2005-09-27 12:26:00,96.103,96.143,96.103,96.13,11786242.0
2005-09-27 12:27:00,96.125,96.193,96.125,96.193,9998725.0
2005-09-27 12:28:00,96.2,96.22,96.17,96.215,84289517.0
2005-09-27 12:29:00,96.185,96.215,96.15,96.183,82586242.0
2005-09-27 12:30:00,96.19,96.205,96.17,96.17,30042503.0
2005-09-27 12:31:00,96.175,96.186,96.175,96.185,11069610.0
2005-09-27 12:32:00,96.18,96.193,96.18,96.185,13244351.0
2005-09-27 12:33:00,96.195,96.205,96.19,96.205,25747380.0
2005-09-27 12:34:00,96.21,96.24,96.2,96.213,50046874.0
2005-09-27 12:35:00,96.22,96.26,96.22,96.227,81350448.0
2005-09-27 12:36:00,96.233,96.273,96.232,96.245,22916019.0
2005-09-27 12:37:00,96.255,96.255,96.22,96.235,37293252.0
2005-09-27 12:38:00,96.235,96.277,96.235,96.275,139017246.0
2005-09-27 12:39:00,96.263,96.276,96.25,96.25,25991319.0
2005-09-27 12:40:00,96.245,96.265,96.245,96.265,297676866.0
2005-09-27 12:41:00,96.25,96.28,96.25,96.263,366373590.0
2005-09-27 12:42:00,96.27,96.325,96.25,96.325,28232575.0
2005-09-27 12:43:00,96.32,96.32,96.29,96.303,137814038.0
2005-09-27 12:44:00,96.315,96.315,96.278,96.285,31091013.0
2005-09-27 12:45:00,96.285,96.285,96.255,96.255,53897113.0
2005-09-27 12:46:00,96.25,96.265,96.245,96.245,133302274.0
2005-09-27 12:47:00,96.245,96.28,96.24,96.28,137218387.0
2005-09-27 12:48:00,96.285,96.295,96.245,96.275,114054167.0
2005-09-27 12:49:00,96.28,96.285,96.225,96.225,117797336.0
2005-09-27 12:50:00,96.23,96.265,96.23,96.265,68064373.0
2005-09-27 12:51:00,96.265,96.32,96.265,96.32,72000050.0
2005-09-27 12:52:00,96.32,96.32,96.293,96.297,31111778.0
2005-09-27 12:53:00,96.295,96.315,96.281,96.285,58305416.0
2005-09-27 12:54:00,96.285,96.3,96.283,96.3,53837555.0
2005-09-27 12:55:00,96.298,96.303,96.29,96.3,61396713.0
2005-09-27 12:56:00,96.3,96.33,96.3,96.33,1297180387.0
2005-09-27 12:57:00,96.335,96.335,96.257,96.28,228540868.0
2005-09-27 12:58:00,96.288,96.363,96.288,96.363,90447195.0
2005-09-27 12:59:00,96.37,96.37,96.35,96.37,43147865.0
2005-09-27 13:00:00,96.37,96.37,96.345,96.35,23487042.0
2005-09-27 13:01:00,96.345,96.345,96.305,96.342,48320833.0
2005-09-27 13:02:00,96.345,96.347,96.339,96.34,91701274.0
2005-09-27 13:03:00,96.343,96.355,96.339,96.355,121709355.0
2005-09-27 13:04:00,96.355,96.363,96.353,96.355,203346347.0
2005-09-27 13:05:00,96.37,96.435,96.358,96.39,116782901.0
2005-09-27 13:06:00,96.39,96.41,96.39,96.41,85454117.0
2005-09-27 13:07:00,96.413,96.413,96.374,96.407,202789272.0
2005-09-27 13:08:00,96.408,96.448,96.408,96.448,302459299.0
2005-09-27 13:09:00,96.445,96.455,96.435,96.455,105684156.0
2005-09-27 13:10:00,96.443,96.455,96.44,96.445,32764882.0
2005-09-27 13:11:00,96.45,96.451,96.421,96.425,114350563.0
2005-09-27 13:12:00,96.435,96.435,96.402,96.402,40833117.0
2005-09-27 13:13:00,96.403,96.435,96.403,96.42,569718757.0
2005-09-27 13:14:00,96.415,96.465,96.415,96.465,36603984.0
2005-09-27 13:15:00,96.462,96.462,96.43,96.452,48890668.0
2005-09-27 13:16:00,96.455,96.47,96.455,96.46,102978143.0
2005-09-27 13:17:00,96.453,96.476,96.453,96.46,36393981.0
2005-09-27 13:18:00,96.46,96.46,96.435,96.45,55108312.0
2005-09-27 13:19:00,96.443,96.465,96.44,96.465,224325623.0
2005-09-27 13:20:00,96.46,96.465,96.445,96.465,7567162.0
2005-09-27 13:21:00,96.465,96.475,96.453,96.475,65064492.0
2005-09-27 13:22:00,96.48,96.48,96.463,96.465,22536298.0
2005-09-27 13:23:00,96.46,96.51,96.46,96.47,16807903.0
2005-09-27 13:24:00,96.467,96.495,96.443,96.458,61764905.0
2005-09-27 13:25:00,96.475,96.475,96.44,96.465,39826433.0
2005-09-27 13:26:00,96.445,96.482,96.445,96.482,73440774.0
2005-09-27 13:27:00,96.49,96.505,96.477,96.49,175326899.0
2005-09-27 13:28:00,96.483,96.495,96.482,96.482,43061782.0
2005-09-27 13:29:00,96.49,96.497,96.462,96.462,4186178.0
2005-09-27 13:30:00,96.47,96.48,96.462,96.48,29729316.0
2005-09-27 13:31:00,96.47,96.485,96.47,96.485,439275311.0
2005-09-27 13:32:00,96.485,96.485,96.46,96.46,29206431.0
2005-09-27 13:33:00,96.455,96.488,96.455,96.485,128503889.0
2005-09-27 13:34:00,96.48,96.48,96.453,96.465,38053264.0
2005-09-27 13:35:00,96.46,96.512,96.46,96.51,56674993.0
2005-09-27 13:36:00,96.515,96.515,96.485,96.485,106705916.0
2005-09-27 13:37:00,96.475,96.495,96.475,96.495,75420937.0
2005-09-27 13:38:00,96.493,96.516,96.475,96.475,18839166.0
2005-09-27 13:39:00,96.48,96.483,96.455,96.455,29880026.0
2005-09-27 13:40:00,96.48,96.48,96.448,96.46,123932840.0
2005-09-27 13:41:00,96.47,96.47,96.415,96.45,51973373.0
2005-09-27 13:42:00,96.458,96.465,96.448,96.448,226119514.0
2005-09-27 13:43:00,96.447,96.472,96.447,96.47,29087547.0
2005-09-27 13:44:00,96.47,96.485,96.448,96.47,35575551.0
2005-09-27 13:45:00,96.46,96.477,96.442,96.47,235575844.0
2005-09-27 13:46:00,96.47,96.47,96.46,96.46,197846446.0
2005-09-27 13:47:00,96.47,96.47,96.39,96.425,7568109.0
2005-09-27 13:48:00,96.425,96.445,96.425,96.44,26314168.0
2005-09-27 13:49:00,96.435,96.442,96.424,96.433,41971227.0
2005-09-27 13:50:00,96.425,96.425,96.374,96.405,20618925.0
2005-09-27 13:51:00,96.39,96.415,96.39,96.415,665842178.0
2005-09-27 13:52:00,96.412,96.438,96.412,96.423,154684939.0
2005-09-27 13:53:00,96.423,96.433,96.412,96.425,105495778.0
2005-09-27 13:54:00,96.42,96.428,96.415,96.415,123214806.0
2005-09-27 13:55:00,96.43,96.435,96.41,96.435,424121994.0
2005-09-27 13:56:00,96.435,96.435,96.417,96.42,91251629.0
2005-09-27 13:58:00,96.435,96.435,96.41,96.415,151598130.0
2005-09-27 13:59:00,96.4,96.416,96.4,96.41,146378436.0
2005-09-27 14:00:00,96.41,96.43,96.41,96.42,627944969.0
2005-09-27 14:01:00,96.425,96.425,96.395,96.423,71218425.0
2005-09-27 14:02:00,96.395,96.42,96.395,96.415,118794969.0
2005-09-27 14:03:00,96.415,96.432,96.415,96.43,476455851.0
2005-09-27 14:04:00,96.435,96.45,96.432,96.44,20735369.0
2005-09-27 14:05:00,96.44,96.443,96.43,96.43,47504801.0
2005-09-27 14:06:00,96.432,96.465,96.432,96.447,23473707.0
2005-09-27 14:07:00,96.455,96.462,96.446,96.46,162190894.0
2005-09-27 14:08:00,96.453,96.475,96.453,96.475,11134871.0
2005-09-27 14:09:00,96.48,96.48,96.465,96.465,140148105.0
2005-09-27 14:10:00,96.475,96.51,96.475,96.497,72462549.0
2005-09-27 14:11:00,96.49,96.503,96.483,96.503,472516449.0
2005-09-27 14:12:00,96.505,96.505,96.436,96.49,95012351.0
2005-09-27 14:13:00,96.475,96.479,96.452,96.452,37752553.0
2005-09-27 14:14:00,96.46,96.481,96.46,96.47,593007255.0
2005-09-27 14:15:00,96.48,96.48,96.445,96.455,81834065.0
2005-09-27 14:16:00,96.452,96.452,96.42,96.44,52286136.0
2005-09-27 14:17:00,96.44,96.465,96.438,96.44,215911415.0
2005-09-27 14:18:00,96.465,96.475,96.443,96.475,67602723.0
2005-09-27 14:19:00,96.46,96.485,96.456,96.47,428727188.0
2005-09-27 14:20:00,96.473,96.477,96.465,96.465,190365526.0
2005-09-27 14:21:00,96.475,96.5,96.472,96.5,78230414.0
2005-09-27 14:22:00,96.49,96.517,96.49,96.5,15854445.0
2005-09-27 14:23:00,96.5,96.51,96.483,96.495,209853678.0
2005-09-27 14:24:00,96.49,96.53,96.49,96.5,85871987.0
2005-09-27 14:25:00,96.52,96.53,96.515,96.515,7839740.0
2005-09-27 14:26:00,96.505,96.54,96.505,96.505,52085675.0
2005-09-27 14:27:00,96.52,96.52,96.49,96.49,98403417.0
2005-09-27 14:28:00,96.495,96.495,96.475,96.48,131043963.0
2005-09-27 14:29:00,96.49,96.5,96.467,96.472,31823803.0
2005-09-27 14:30:00,96.485,96.49,96.45,96.475,260091826.0
2005-09-27 14:31:00,96.462,96.498,96.462,96.495,673631618.0
2005-09-27 14:32:00,96.505,96.533,96.49,96.525,87290465.0
2005-09-27 14:33:00,96.52,96.53,96.48,96.485,59155421.0
2005-09-27 14:34:00,96.495,96.495,96.466,96.477,27224750.0
2005-09-27 14:35:00,96.472,96.498,96.472,96.485,78308036.0
2005-09-27 14:36:00,96.495,96.505,96.48,96.505,71618881.0
2005-09-27 14:37:00,96.495,96.495,96.485,96.485,87888128.0
2005-09-27 14:38:00,96.475,96.497,96.445,96.485,48063385.0
2005-09-27 14:39:00,96.48,96.5,96.458,96.5,122957548.0
2005-09-27 14:40:00,96.495,96.495,96.443,96.443,116556461.0
2005-09-27 14:41:00,96.445,96.472,96.445,96.45,12810531.0
2005-09-27 14:42:00,96.453,96.46,96.445,96.46,26485438.0
2005-09-27 14:43:00,96.455,96.465,96.455,96.463,26366955.0
2005-09-27 14:44:00,96.46,96.47,96.438,96.44,108464619.0
2005-09-27 14:45:00,96.443,96.47,96.443,96.458,218709944.0
2005-09-27 14:46:00,96.465,96.478,96.423,96.455,119963941.0
2005-09-27 14:47:00,96.442,96.442,96.42,96.435,101165984.0
2005-09-27 14:48:00,96.43,96.452,96.415,96.435,88322975.0
2005-09-27 14:49:00,96.44,96.444,96.41,96.41,84232566.0
2005-09-27 14:50:00,96.39,96.39,96.34,96.347,143248871.0
2005-09-27 14:51:00,96.37,96.37,96.315,96.327,62907855.0
2005-09-27 14:52:00,96.327,96.327,96.295,96.295,77150968.0
2005-09-27 14:53:00,96.29,96.33,96.29,96.303,43797315.0
2005-09-27 14:54:00,96.315,96.33,96.312,96.32,25236101.0
2005-09-27 14:55:00,96.325,96.325,96.295,96.325,73002287.0
2005-09-27 14:56:00,96.33,96.343,96.293,96.293,13724452.0
2005-09-27 14:57:00,96.295,96.315,96.248,96.26,331106696.0
2005-09-27 14:58:00,96.26,96.269,96.24,96.265,17843394.0
2005-09-27 14:59:00,96.235,96.264,96.235,96.24,71105655.0
2005-09-27 15:00:00,96.233,96.29,96.233,96.29,108340914.0
2005-09-27 15:01:00,96.28,96.305,96.27,96.3,187049673.0
2005-09-27 15:02:00,96.305,96.32,96.27,96.27,152812412.0
2005-09-27 15:03:00,96.285,96.3,96.255,96.275,678811761.0
2005-09-27 15:04:00,96.27,96.31,96.265,96.275,107122424.0
2005-09-27 15:05:00,96.275,96.315,96.252,96.27,137050939.0
2005-09-27 15:06:00,96.27,96.27,96.245,96.27,41216702.0
2005-09-27 15:07:00,96.27,96.27,96.185,96.205,58446923.0
2005-09-27 15:08:00,96.203,96.215,96.14,96.153,71904349.0
2005-09-27 15:09:00,96.16,96.2,96.16,96.165,532339840.0
2005-09-27 15:10:00,96.173,96.185,96.155,96.17,357499619.0
2005-09-27 15:11:00,96.17,96.17,96.148,96.17,26826598.0
2005-09-27 15:12:00,96.162,96.2,96.162,96.173,9941504.0
2005-09-27 15:13:00,96.175,96.175,96.135,96.135,100243416.0
2005-09-27 15:14:00,96.135,96.166,96.13,96.13,75594531.0
2005-09-27 15:15:00,96.13,96.153,96.09,96.125,151798264.0
2005-09-27 15:16:00,96.112,96.13,96.112,96.112,18187260.0
2005-09-27 15:17:00,96.113,96.13,96.11,96.11,38138240.0
2005-09-27 15:18:00,96.118,96.135,96.118,96.122,64180550.0
2005-09-27 15:19:00,96.115,96.123,96.065,96.095,164813628.0
2005-09-27 15:20:00,96.1,96.116,96.095,96.095,101106516.0
2005-09-27 15:21:00,96.095,96.14,96.095,96.14,8772309.0
2005-09-27 15:22:00,96.133,96.145,96.125,96.145,13983571.0
2005-09-27 15:23:00,96.16,96.17,96.145,96.16,41185104.0
2005-09-27 15:24:00,96.153,96.175,96.12,96.12,63908005.0
2005-09-27 15:25:00,96.14,96.14,96.099,96.13,13987171.0
2005-09-27 15:26:00,96.115,96.115,96.055,96.08,123575169.0
2005-09-27 15:27:00,96.073,96.105,96.065,96.105,8582042.0
2005-09-27 15:28:00,96.09,96.125,96.09,96.103,40232712.0
2005-09-27 15:29:00,96.12,96.13,96.088,96.095,165639863.0
2005-09-27 15:30:00,96.097,96.105,96.096,96.105,43955469.0
2005-09-27 15:31:00,96.095,96.105,96.093,96.105,22323363.0
2005-09-27 15:32:00,96.1,96.115,96.088,96.115,42648057.0
2005-09-27 15:33:00,96.105,96.12,96.1,96.12,220368618.0
2005-09-27 15:34:00,96.12,96.12,96.107,96.115,70790293.0
2005-09-27 15:35:00,96.11,96.128,96.105,96.105,84705500.0
2005-09-27 15:36:00,96.09,96.09,96.0,96.005,27564787.0
2005-09-27 15:37:00,96.0,96.011,96.0,96.005,80066191.0
2005-09-27 15:38:00,96.01,96.042,96.01,96.022,65223879.0
2005-09-27 15:39:00,96.033,96.055,96.02,96.035,68326310.0
2005-09-27 15:40:00,96.035,96.04,96.024,96.04,441162949.0
2005-09-27 15:41:00,96.04,96.06,96.04,96.05,8814759.0
2005-09-27 15:42:00,96.055,96.062,96.049,96.05,93729612.0
2005-09-27 15:43:00,96.065,96.065,96.05,96.065,55296609.0
2005-09-27 15:44:00,96.05,96.053,96.05,96.05,43166034.0
2005-09-27 15:45:00,96.05,96.095,96.05,96.09,23458919.0
2005-09-27 15:46:00,96.09,96.102,96.087,96.087,100214973.0
2005-09-27 15:47:00,96.06,96.089,96.06,96.065,58167616.0
2005-09-27 15:48:00,96.07,96.074,96.055,96.06,20128348.0
2005-09-27 15:49:00,96.06,96.077,96.053,96.053,17637533.0
2005-09-27 15:50:00,96.06,96.073,96.06,96.073,158543692.0
2005-09-27 15:51:00,96.07,96.12,96.063,96.09,28158508.0
2005-09-27 15:52:00,96.09,96.117,96.055,96.117,38940832.0
2005-09-27 15:53:00,96.12,96.155,96.105,96.145,100715221.0
2005-09-27 15:54:00,96.145,96.145,96.115,96.125,93114708.0
2005-09-27 15:55:00,96.135,96.15,96.135,96.14,82124003.0
2005-09-27 15:56:00,96.14,96.152,96.115,96.142,22893736.0
2005-09-27 15:57:00,96.14,96.148,96.133,96.135,71974067.0
2005-09-27 15:58:00,96.135,96.147,96.102,96.14,112702103.0
2005-09-27 15:59:00,96.135,96.145,96.125,96.14,114156567.0
2005-09-27 16:01:00,96.125,96.125,96.09,96.09,16441830.0
2005-09-27 16:02:00,96.085,96.095,96.08,96.08,67110569.0
2005-09-27 16:03:00,96.08,96.135,96.08,96.12,24045943.0
2005-09-27 16:04:00,96.125,96.128,96.088,96.09,53813597.0
2005-09-27 16:05:00,96.1,96.11,96.057,96.093,19509406.0
2005-09-27 16:06:00,96.08,96.08,96.033,96.033,100115900.0
2005-09-27 16:07:00,96.032,96.096,96.032,96.07,58177793.0
2005-09-27 16:08:00,96.063,96.086,96.06,96.06,16410080.0
2005-09-27 16:09:00,96.07,96.09,96.032,96.065,51420996.0
2005-09-27 16:10:00,96.07,96.07,96.015,96.035,168845813.0
2005-09-27 16:11:00,96.045,96.053,96.002,96.002,12518187.0
2005-09-27 16:12:00,96.007,96.065,95.985,96.032,56684323.0
2005-09-27 16:13:00,96.05,96.105,96.04,96.075,77313508.0
2005-09-27 16:14:00,96.07,96.1,96.07,96.075,28598768.0
2005-09-27 16:15:00,96.075,96.095,96.06,96.095,40948486.0
2005-09-27 16:16:00,96.097,96.103,96.085,96.103,69795198.0
2005-09-27 16:17:00,96.1,96.147,96.088,96.147,117133227.0
2005-09-27 16:18:00,96.135,96.165,96.125,96.16,49948347.0
2005-09-27 16:19:00,96.155,96.155,96.12,96.13,92170421.0
2005-09-27 16:20:00,96.125,96.135,96.08,96.135,213900387.0
2005-09-27 16:21:00,96.115,96.115,96.07,96.07,200446517.0
2005-09-27 16:22:00,96.08,96.09,96.08,96.085,12459325.0
2005-09-27 16:23:00,96.07,96.092,96.055,96.08,61998038.0
2005-09-27 16:24:00,96.08,96.08,96.062,96.062,148139692.0
2005-09-27 16:25:00,96.07,96.085,96.055,96.055,202927901.0
2005-09-27 16:26:00,96.065,96.075,96.04,96.04,29245932.0
2005-09-27 16:27:00,96.012,96.06,96.012,96.045,83274111.0
2005-09-27 16:28:00,96.05,96.063,95.961,96.04,480599980.0
2005-09-27 16:29:00,96.02,96.032,95.983,96.02,75507084.0
2005-09-27 16:30:00,96.01,96.022,95.965,95.985,73620589.0
2005-09-27 16:31:00,95.985,96.035,95.985,96.0,10849649.0
2005-09-27 16:32:00,95.995,96.015,95.97,95.987,79451934.0
2005-09-27 16:33:00,95.992,96.046,95.992,96.04,56359625.0
2005-09-27 16:34:00,96.03,96.047,96.0,96.0,163188526.0
2005-09-27 16:35:00,95.98,96.02,95.98,96.005,157014181.0
2005-09-27 16:36:00,96.015,96.015,95.98,95.98,66177129.0
2005-09-27 16:37:00,95.978,95.978,95.935,95.935,78033751.0
2005-09-27 16:38:00,95.93,95.97,95.93,95.965,54357736.0
2005-09-27 16:39:00,95.935,96.0,95.933,96.0,117201110.0
2005-09-27 16:40:00,96.015,96.015,95.97,95.98,62331456.0
2005-09-27 16:41:00,95.975,95.996,95.965,95.99,85652476.0
2005-09-27 16:42:00,96.005,96.03,95.99,96.0,150490650.0
2005-09-27 16:43:00,96.005,96.055,96.0,96.055,24088923.0
2005-09-27 16:44:00,96.043,96.059,96.043,96.055,64514405.0
2005-09-27 16:45:00,96.06,96.08,96.06,96.065,11702531.0
2005-09-27 16:46:00,96.055,96.08,96.055,96.073,16035339.0
2005-09-27 16:47:00,96.062,96.085,96.062,96.075,31595259.0
2005-09-27 16:48:00,96.085,96.122,96.085,96.092,50373837.0
2005-09-27 16:49:00,96.108,96.108,96.085,96.09,68439449.0
2005-09-27 16:50:00,96.083,96.105,96.083,96.105,186798651.0
2005-09-27 16:51:00,96.1,96.127,96.098,96.117,42183850.0
2005-09-27 16:52:00,96.112,96.158,96.112,96.158,137364106.0
2005-09-27 16:53:00,96.16,96.167,96.145,96.155,108868821.0
2005-09-27 16:54:00,96.157,96.157,96.12,96.14,16692673.0
2005-09-27 16:55:00,96.13,96.165,96.13,96.155,36555382.0
2005-09-27 16:56:00,96.16,96.16,96.125,96.145,65073862.0
2005-09-27 16:57:00,96.135,96.15,96.115,96.115,137009632.0
2005-09-27 16:58:00,96.103,96.115,96.095,96.102,60311008.0
2005-09-27 16:59:00,96.113,96.113,96.063,96.075,132241268.0
2005-09-27 17:00:00,96.085,96.095,96.05,96.08,74091731.0
2005-09-27 17:01:00,96.083,96.083,96.05,96.08,60539805.0
2005-09-27 17:02:00,96.07,96.09,96.04,96.05,100620487.0
2005-09-27 17:03:00,96.045,96.057,96.025,96.05,47110366.0
2005-09-27 17:04:00,96.04,96.04,95.99,95.99,140069732.0
2005-09-27 17:05:00,95.995,96.035,95.995,95.995,41216494.0
2005-09-27 17:06:00,96.005,96.005,95.975,95.993,93172459.0
2005-09-27 17:07:00,96.0,96.02,95.983,96.005,549470118.0
2005-09-27 17:08:00,96.015,96.062,96.015,96.055,7626479.0
2005-09-27 17:09:00,96.05,96.06,95.998,96.025,206966342.0
2005-09-27 17:10:00,96.015,96.015,95.993,95.993,22168391.0
2005-09-27 17:11:00,96.005,96.01,95.98,96.01,39999979.0
2005-09-27 17:12:00,96.02,96.02,96.005,96.015,69835323.0
2005-09-27 17:13:00,96.015,96.045,96.01,96.045,59815489.0
2005-09-27 17:14:00,96.04,96.053,96.04,96.043,39361726.0
2005-09-27 17:15:00,96.06,96.085,96.052,96.052,23237041.0
2005-09-27 17:16:00,96.07,96.07,96.012,96.015,8638446.0
2005-09-27 17:17:00,96.03,96.035,96.025,96.03,41131354.0
2005-09-27 17:18:00,96.04,96.075,96.038,96.06,150578275.0
2005-09-27 17:19:00,96.048,96.065,96.048,96.05,60763891.0
2005-09-27 17:20:00,96.043,96.043,96.035,96.035,19827601.0
2005-09-27 17:21:00,96.045,96.045,96.025,96.035,11614168.0
2005-09-27 17:22:00,96.045,96.045,96.033,96.033,14796875.0
2005-09-27 17:23:00,96.03,96.045,96.025,96.033,513147758.0
2005-09-27 17:24:00,96.055,96.072,96.035,96.035,21600592.0
2005-09-27 17:25:00,96.035,96.076,96.035,96.07,10121970.0
2005-09-27 17:26:00,96.065,96.065,96.04,96.057,60732366.0
2005-09-27 17:27:00,96.055,96.055,96.03,96.035,83177629.0
2005-09-27 17:28:00,96.045,96.073,96.045,96.073,11885574.0
2005-09-27 17:29:00,96.075,96.08,96.014,96.08,207229879.0
2005-09-27 17:30:00,96.075,96.075,96.04,96.065,52255668.0
2005-09-27 17:31:00,96.05,96.085,96.046,96.048,149880841.0
2005-09-27 17:32:00,96.043,96.071,96.043,96.045,71979578.0
2005-09-27 17:33:00,96.045,96.069,96.045,96.063,51738266.0
2005-09-27 17:34:00,96.053,96.11,96.053,96.11,78400018.0
2005-09-27 17:35:00,96.102,96.113,96.06,96.113,23484773.0
2005-09-27 17:36:00,96.11,96.135,96.108,96.13,128570082.0
2005-09-27 17:37:00,96.13,96.13,96.085,96.085,43444840.0
2005-09-27 17:38:00,96.082,96.09,96.072,96.072,87547054.0
2005-09-27 17:39:00,96.085,96.085,96.062,96.08,233545186.0
2005-09-27 17:40:00,96.075,96.089,96.052,96.085,76660835.0
2005-09-27 17:42:00,96.095,96.095,96.084,96.085,53973978.0
2005-09-27 17:43:00,96.085,96.095,96.083,96.095,131633226.0
2005-09-27 17:44:00,96.09,96.09,96.083,96.09,36721999.0
2005-09-27 17:45:00,96.09,96.09,96.06,96.06,2326890.0
2005-09-27 17:46:00,96.062,96.075,96.04,96.04,47360914.0
2005-09-27 17:47:00,96.037,96.051,96.03,96.05,91634111.0
2005-09-27 17:48:00,96.045,96.054,96.015,96.015,33374856.0
2005-09-27 17:49:00,96.02,96.035,95.992,95.992,140089249.0
2005-09-27 17:50:00,96.005,96.005,95.979,95.998,39863289.0
2005-09-27 17:51:00,95.99,96.045,95.99,96.015,37872576.0
2005-09-27 17:52:00,96.037,96.037,96.02,96.035,61200415.0
2005-09-27 17:54:00,96.035,96.07,96.033,96.033,53510389.0
2005-09-27 17:55:00,96.05,96.06,96.05,96.06,53796723.0
2005-09-27 17:56:00,96.065,96.065,96.015,96.04,80674060.0
2005-09-27 17:57:00,96.03,96.112,96.03,96.112,16152043.0
2005-09-27 17:58:00,96.125,96.14,96.085,96.14,280345963.0
2005-09-27 17:59:00,96.145,96.203,96.145,96.2,13166429.0
2005-09-27 18:00:00,96.205,96.215,96.178,96.2,234720541.0
2005-09-27 18:01:00,96.192,96.215,96.192,96.215,137277332.0
2005-09-27 18:02:00,96.207,96.235,96.207,96.235,22768879.0
2005-09-27 18:03:00,96.24,96.245,96.217,96.235,75010218.0
2005-09-27 18:04:00,96.233,96.26,96.233,96.24,29704051.0
2005-09-27 18:05:00,96.235,96.245,96.21,96.245,96521281.0
2005-09-27 18:06:00,96.235,96.255,96.195,96.21,53261440.0
2005-09-27 18:07:00,96.2,96.21,96.17,96.18,127234783.0
2005-09-27 18:08:00,96.183,96.183,96.14,96.15,66051098.0
2005-09-27 18:09:00,96.155,96.155,96.14,96.14,14565370.0
2005-09-27 18:10:00,96.15,96.165,96.123,96.123,23738058.0
2005-09-27 18:11:00,96.125,96.145,96.104,96.12,52931959.0
2005-09-27 18:12:00,96.11,96.113,96.055,96.055,71894556.0
2005-09-27 18:13:00,96.05,96.065,96.033,96.045,33297705.0
2005-09-27 18:14:00,96.05,96.055,96.005,96.005,6194228.0
2005-09-27 18:15:00,96.01,96.01,95.98,95.993,399791813.0
2005-09-27 18:16:00,95.99,96.02,95.965,96.005,100442665.0
2005-09-27 18:17:00,96.01,96.015,95.993,96.015,106470159.0
2005-09-27 18:18:00,96.02,96.02,95.95,95.965,7055277.0
2005-09-27 18:19:00,95.96,95.965,95.952,95.952,5611162.0
2005-09-27 18:20:00,95.96,95.98,95.94,95.975,113730904.0
2005-09-27 18:21:00,95.968,95.995,95.968,95.995,38060634.0
2005-09-27 18:22:00,95.995,96.035,95.995,96.01,65755498.0
2005-09-27 18:23:00,96.008,96.02,96.008,96.02,229917956.0
2005-09-27 18:24:00,96.025,96.045,96.025,96.045,16094413.0
2005-09-27 18:25:00,96.065,96.065,96.0,96.02,75409835.0
2005-09-27 18:26:00,96.03,96.032,96.02,96.032,92848477.0
2005-09-27 18:27:00,96.02,96.035,96.01,96.018,251576648.0
2005-09-27 18:28:00,96.015,96.045,96.015,96.045,174553516.0
2005-09-27 18:29:00,96.05,96.1,96.05,96.057,26815241.0
2005-09-27 18:30:00,96.045,96.105,96.045,96.08,218083405.0
2005-09-27 18:31:00,96.085,96.091,96.07,96.075,3899873.0
2005-09-27 18:32:00,96.085,96.115,96.085,96.115,37384824.0
2005-09-27 18:33:00,96.12,96.12,96.05,96.05,67769379.0
2005-09-27 18:34:00,96.06,96.075,96.06,96.065,123835100.0
2005-09-27 18:35:00,96.06,96.085,96.06,96.075,12660303.0
2005-09-27 18:36:00,96.08,96.08,96.07,96.07,116029499.0
2005-09-27 18:37:00,96.08,96.08,96.055,96.055,84663256.0
2005-09-27 18:38:00,96.06,96.075,96.06,96.065,110633651.0
2005-09-27 18:39:00,96.063,96.073,96.061,96.07,79369201.0
2005-09-27 18:40:00,96.053,96.105,96.05,96.105,54193036.0
2005-09-27 18:41:00,96.1,96.105,96.095,96.095,3522228.0
2005-09-27 18:42:00,96.085,96.115,96.084,96.115,68298107.0
2005-09-27 18:43:00,96.103,96.156,96.103,96.137,125670942.0
2005-09-27 18:44:00,96.15,96.17,96.13,96.15,29138632.0
2005-09-27 18:45:00,96.135,96.155,96.102,96.155,25545554.0
2005-09-27 18:46:00,96.143,96.16,96.133,96.135,71754347.0
2005-09-27 18:47:00,96.14,96.14,96.11,96.135,22348225.0
2005-09-27 18:48:00,96.145,96.153,96.138,96.15,3915812.0
2005-09-27 18:49:00,96.143,96.145,96.103,96.145,18715925.0
2005-09-27 18:50:00,96.125,96.147,96.115,96.13,88137005.0
2005-09-27 18:51:00,96.123,96.123,96.09,96.09,3156945.0
2005-09-27 18:52:00,96.08,96.105,96.075,96.105,342307732.0
2005-09-27 18:53:00,96.102,96.133,96.102,96.133,3022053.0
2005-09-27 18:54:00,96.145,96.175,96.145,96.175,64268686.0
2005-09-27 18:55:00,96.185,96.185,96.149,96.15,23315443.0
2005-09-27 18:56:00,96.12,96.17,96.12,96.17,77019186.0
2005-09-27 18:57:00,96.16,96.195,96.15,96.17,25336328.0
2005-09-27 18:58:00,96.168,96.18,96.168,96.18,169694156.0
2005-09-27 18:59:00,96.188,96.205,96.17,96.17,33733101.0
2005-09-27 19:00:00,96.15,96.17,96.112,96.16,165531126.0
2005-09-27 19:01:00,96.15,96.185,96.15,96.185,116941949.0
2005-09-27 19:02:00,96.19,96.2,96.167,96.167,56618111.0
2005-09-27 19:03:00,96.165,96.183,96.161,96.167,325835868.0
2005-09-27 19:04:00,96.155,96.19,96.155,96.165,118698045.0
2005-09-27 19:05:00,96.17,96.19,96.17,96.172,397829038.0
2005-09-27 19:06:00,96.18,96.23,96.17,96.215,77053124.0
2005-09-27 19:07:00,96.22,96.225,96.182,96.182,28375439.0
2005-09-27 19:08:00,96.185,96.192,96.18,96.18,106599716.0
2005-09-27 19:09:00,96.185,96.2,96.185,96.2,19172374.0
2005-09-27 19:10:00,96.205,96.216,96.205,96.207,6928458.0
2005-09-27 19:12:00,96.22,96.232,96.2,96.232,255899142.0
2005-09-27 19:13:00,96.238,96.26,96.238,96.26,76879918.0
2005-09-27 19:14:00,96.255,96.27,96.243,96.25,42428429.0
2005-09-27 19:15:00,96.26,96.265,96.23,96.253,44199128.0
2005-09-27 19:16:00,96.25,96.25,96.2,96.2,41672604.0
2005-09-27 19:17:00,96.21,96.21,96.19,96.21,6746934.0
2005-09-27 19:18:00,96.195,96.23,96.195,96.23,113500012.0
2005-09-27 19:19:00,96.215,96.235,96.215,96.218,111807193.0
2005-09-27 19:20:00,96.215,96.215,96.213,96.213,49105957.0
2005-09-27 19:21:00,96.215,96.235,96.215,96.235,31659603.0
2005-09-27 19:22:00,96.24,96.241,96.21,96.24,198335527.0
2005-09-27 19:23:00,96.255,96.255,96.243,96.243,2710156.0
2005-09-27 19:24:00,96.242,96.242,96.242,96.242,981510.0
2005-09-27 19:25:00,96.245,96.245,96.23,96.232,142741319.0
2005-09-27 19:26:00,96.235,96.25,96.235,96.25,50868886.0
2005-09-27 19:27:00,96.24,96.24,96.24,96.24,13476517.0
2005-09-27 19:28:00,96.25,96.25,96.21,96.215,63192748.0
2005-09-27 19:29:00,96.218,96.235,96.21,96.21,108464939.0
2005-09-27 19:30:00,96.22,96.22,96.2,96.2,234330547.0
2005-09-27 19:31:00,96.2,96.205,96.17,96.2,41623076.0
2005-09-27 19:32:00,96.193,96.241,96.19,96.218,129785548.0
2005-09-27 19:33:00,96.215,96.237,96.215,96.225,89217847.0
2005-09-27 19:34:00,96.215,96.24,96.215,96.24,59035489.0
2005-09-27 19:35:00,96.205,96.271,96.205,96.247,180061787.0
2005-09-27 19:36:00,96.25,96.25,96.23,96.23,55103140.0
2005-09-27 19:37:00,96.212,96.22,96.183,96.22,69448661.0
2005-09-27 19:38:00,96.235,96.235,96.175,96.193,99664379.0
2005-09-27 19:39:00,96.185,96.225,96.185,96.205,405614818.0
2005-09-27 19:40:00,96.19,96.213,96.185,96.203,18410214.0
2005-09-27 19:41:00,96.19,96.215,96.19,96.215,12982593.0
2005-09-27 19:42:00,96.202,96.202,96.18,96.18,32744475.0
2005-09-27 19:43:00,96.185,96.185,96.165,96.165,36508965.0
2005-09-27 19:44:00,96.165,96.2,96.165,96.182,29674952.0
2005-09-27 19:45:00,96.185,96.203,96.185,96.19,11972092.0
2005-09-27 19:46:00,96.19,96.24,96.19,96.24,32147992.0
2005-09-27 19:47:00,96.25,96.266,96.25,96.25,49099016.0
2005-09-27 19:48:00,96.26,96.277,96.25,96.265,10473429.0
2005-09-27 19:49:00,96.25,96.26,96.25,96.25,56520633.0
2005-09-27 19:50:00,96.258,96.258,96.23,96.23,125424112.0
2005-09-27 19:51:00,96.237,96.237,96.221,96.225,20558344.0
2005-09-27 19:52:00,96.222,96.224,96.219,96.22,117341851.0
2005-09-27 19:53:00,96.23,96.235,96.213,96.213,106166256.0
2005-09-27 19:54:00,96.235,96.235,96.205,96.212,86937193.0
2005-09-27 19:55:00,96.21,96.21,96.194,96.21,20224589.0
2005-09-27 19:56:00,96.215,96.215,96.203,96.203,5245810.0
2005-09-27 19:57:00,96.165,96.215,96.165,96.202,45906021.0
2005-09-27 19:58:00,96.203,96.23,96.203,96.215,69861062.0
2005-09-27 19:59:00,96.21,96.217,96.206,96.217,87563027.0
2005-09-27 20:00:00,96.212,96.228,96.21,96.21,96696759.0
2005-09-27 20:01:00,96.21,96.21,96.189,96.21,79235777.0
2005-09-27 20:02:00,96.21,96.243,96.21,96.215,65074517.0
2005-09-27 20:03:00,96.23,96.242,96.225,96.23,63970448.0
2005-09-27 20:04:00,96.235,96.247,96.235,96.247,53721341.0
2005-09-27 20:05:00,96.245,96.255,96.235,96.24,82668246.0
2005-09-27 20:06:00,96.25,96.26,96.245,96.26,53563530.0
2005-09-27 20:07:00,96.265,96.265,96.235,96.235,86301238.0
2005-09-27 20:09:00,96.233,96.26,96.233,96.26,2771377.0
2005-09-27 20:10:00,96.26,96.26,96.24,96.25,343731493.0
2005-09-27 20:11:00,96.242,96.255,96.242,96.255,3886518.0
2005-09-27 20:12:00,96.26,96.28,96.255,96.28,175992996.0
2005-09-27 20:13:00,96.28,96.28,96.273,96.273,9219867.0
2005-09-27 20:14:00,96.28,96.28,96.26,96.26,7566642.0
2005-09-27 20:15:00,96.253,96.285,96.253,96.273,11092285.0
2005-09-27 20:16:00,96.257,96.274,96.257,96.272,8994675.0
2005-09-27 20:17:00,96.28,96.28,96.263,96.28,64059224.0
2005-09-27 20:18:00,96.275,96.282,96.242,96.263,80316746.0
2005-09-27 20:19:00,96.263,96.289,96.25,96.25,24552050.0
2005-09-27 20:20:00,96.255,96.275,96.255,96.255,77930438.0
2005-09-27 20:21:00,96.265,96.27,96.24,96.25,52992192.0
2005-09-27 20:22:00,96.255,96.265,96.252,96.255,19465473.0
2005-09-27 20:24:00,96.245,96.27,96.245,96.27,105464612.0
2005-09-27 20:25:00,96.255,96.265,96.255,96.265,175834472.0
2005-09-27 20:26:00,96.27,96.27,96.242,96.26,70637248.0
2005-09-27 20:27:00,96.26,96.28,96.255,96.28,79120672.0
2005-09-27 20:28:00,96.272,96.277,96.272,96.275,54997561.0
2005-09-27 20:29:00,96.28,96.28,96.26,96.277,23760432.0
2005-09-27 20:30:00,96.273,96.28,96.273,96.28,11742012.0
2005-09-27 20:31:00,96.28,96.28,96.26,96.26,3584504.0
2005-09-27 20:32:00,96.265,96.265,96.255,96.255,31230818.0
2005-09-27 20:33:00,96.247,96.259,96.23,96.255,84080805.0
2005-09-27 20:34:00,96.265,96.287,96.265,96.28,60495872.0
2005-09-27 20:35:00,96.275,96.275,96.265,96.265,133325753.0
2005-09-27 20:36:00,96.257,96.257,96.245,96.245,9811264.0
2005-09-27 20:37:00,96.265,96.265,96.241,96.243,11869367.0
2005-09-27 20:38:00,96.23,96.23,96.215,96.23,58108178.0
2005-09-27 20:39:00,96.212,96.235,96.212,96.222,15636056.0
2005-09-27 20:40:00,96.223,96.243,96.223,96.243,28666256.0
2005-09-27 20:41:00,96.245,96.245,96.213,96.235,10765269.0
2005-09-27 20:42:00,96.225,96.257,96.225,96.252,58821605.0
2005-09-27 20:43:00,96.25,96.25,96.235,96.235,7803215.0
2005-09-27 20:44:00,96.22,96.225,96.215,96.215,157626302.0
2005-09-27 20:45:00,96.217,96.225,96.205,96.225,74932728.0
2005-09-27 20:47:00,96.22,96.24,96.22,96.23,14538713.0
2005-09-27 20:48:00,96.22,96.22,96.195,96.195,65003256.0
2005-09-27 20:49:00,96.205,96.207,96.203,96.203,29098579.0
2005-09-27 20:50:00,96.192,96.228,96.175,96.19,102945193.0
2005-09-27 20:51:00,96.2,96.212,96.2,96.21,63003000.0
2005-09-27 20:52:00,96.215,96.232,96.215,96.232,14221656.0
2005-09-27 20:53:00,96.235,96.235,96.213,96.23,52829679.0
2005-09-27 20:54:00,96.223,96.223,96.19,96.19,24050125.0
2005-09-27 20:55:00,96.18,96.203,96.18,96.185,8715718.0
2005-09-27 20:56:00,96.175,96.195,96.14,96.18,141704197.0
2005-09-27 20:57:00,96.193,96.199,96.185,96.185,24674450.0
2005-09-27 20:58:00,96.2,96.21,96.18,96.18,136694052.0
2005-09-27 20:59:00,96.185,96.195,96.135,96.17,108957043.0
2005-09-27 21:00:00,96.175,96.208,96.173,96.208,128156202.0
2005-09-27 21:01:00,96.203,96.255,96.185,96.233,150010276.0
2005-09-27 21:02:00,96.24,96.28,96.24,96.24,9272085.0
2005-09-27 21:03:00,96.265,96.265,96.24,96.25,144975667.0
2005-09-27 21:04:00,96.235,96.255,96.23,96.23,89302866.0
2005-09-27 21:05:00,96.235,96.245,96.235,96.245,881487.0
2005-09-27 21:06:00,96.245,96.275,96.23,96.275,17470077.0
2005-09-27 21:07:00,96.27,96.307,96.27,96.303,11546878.0
2005-09-27 21:08:00,96.295,96.319,96.292,96.315,24851062.0
2005-09-27 21:09:00,96.3,96.3,96.285,96.29,36515628.0
2005-09-27 21:10:00,96.285,96.285,96.277,96.28,27735773.0
2005-09-27 21:11:00,96.27,96.28,96.27,96.28,183789519.0
2005-09-27 21:12:00,96.285,96.285,96.275,96.285,53612437.0
2005-09-27 21:13:00,96.275,96.278,96.26,96.26,83703915.0
2005-09-27 21:14:00,96.255,96.27,96.253,96.255,24666583.0
2005-09-27 21:15:00,96.26,96.285,96.259,96.285,4554843.0
2005-09-27 21:16:00,96.275,96.279,96.275,96.275,1440143.0
2005-09-27 21:18:00,96.275,96.29,96.275,96.285,12481133.0
2005-09-27 21:19:00,96.287,96.287,96.287,96.287,448384.0
2005-09-27 21:20:00,96.285,96.3,96.276,96.285,85726037.0
2005-09-27 21:21:00,96.285,96.297,96.285,96.285,111227122.0
2005-09-27 21:22:00,96.285,96.285,96.215,96.245,39142274.0
2005-09-27 21:23:00,96.245,96.245,96.245,96.245,5561426.0
2005-09-27 21:24:00,96.25,96.25,96.212,96.212,2850466.0
2005-09-27 21:25:00,96.193,96.206,96.175,96.19,148728939.0
2005-09-27 21:26:00,96.19,96.197,96.19,96.197,21847164.0
2005-09-27 21:27:00,96.205,96.205,96.193,96.205,32974034.0
2005-09-27 21:28:00,96.2,96.2,96.168,96.168,83007592.0
2005-09-27 21:29:00,96.165,96.173,96.148,96.17,42977960.0
2005-09-27 21:30:00,96.15,96.183,96.15,96.183,100376313.0
2005-09-27 21:31:00,96.182,96.238,96.182,96.205,56666028.0
2005-09-27 21:32:00,96.2,96.222,96.166,96.218,101071443.0
2005-09-27 21:33:00,96.213,96.213,96.193,96.203,25174738.0
2005-09-27 21:35:00,96.215,96.22,96.21,96.22,20431235.0
2005-09-27 21:36:00,96.215,96.233,96.21,96.233,54673719.0
2005-09-27 21:37:00,96.22,96.233,96.215,96.215,76637995.0
2005-09-27 21:38:00,96.223,96.227,96.2,96.2,28690793.0
2005-09-27 21:39:00,96.205,96.213,96.205,96.21,72155859.0
2005-09-27 21:40:00,96.21,96.212,96.197,96.197,13469930.0
2005-09-27 21:41:00,96.195,96.195,96.185,96.185,70697518.0
2005-09-27 21:42:00,96.17,96.185,96.17,96.18,62289134.0
2005-09-27 21:43:00,96.172,96.172,96.15,96.172,95150406.0
2005-09-27 21:44:00,96.18,96.195,96.165,96.165,59285546.0
2005-09-27 21:45:00,96.165,96.175,96.15,96.15,34221730.0
2005-09-27 21:46:00,96.155,96.164,96.147,96.15,82437817.0
2005-09-27 21:47:00,96.155,96.185,96.147,96.185,197597520.0
2005-09-27 21:48:00,96.172,96.172,96.152,96.165,65287634.0
2005-09-27 21:49:00,96.16,96.185,96.158,96.163,22781850.0
2005-09-27 21:52:00,96.17,96.181,96.165,96.175,11704630.0
2005-09-27 21:53:00,96.165,96.177,96.165,96.17,23193066.0
2005-09-27 21:54:00,96.162,96.181,96.162,96.165,57040566.0
2005-09-27 21:56:00,96.162,96.174,96.155,96.155,150454030.0
2005-09-27 21:57:00,96.15,96.154,96.125,96.135,69498128.0
2005-09-27 21:58:00,96.142,96.149,96.135,96.14,33474258.0
2005-09-27 21:59:00,96.135,96.162,96.135,96.162,20424439.0
2005-09-27 22:00:00,96.17,96.185,96.145,96.17,73848636.0
2005-09-27 22:01:00,96.173,96.173,96.165,96.168,62040128.0
2005-09-27 22:02:00,96.163,96.185,96.159,96.175,96992393.0
2005-09-27 22:03:00,96.175,96.198,96.175,96.198,33353989.0
2005-09-27 22:04:00,96.192,96.192,96.168,96.168,73785415.0
2005-09-27 22:05:00,96.163,96.17,96.155,96.16,253802422.0
2005-09-27 22:06:00,96.17,96.182,96.17,96.17,9729470.0
2005-09-27 22:07:00,96.17,96.173,96.155,96.173,40584803.0
2005-09-27 22:08:00,96.18,96.18,96.172,96.172,3522541.0
2005-09-27 22:09:00,96.165,96.185,96.165,96.178,106890179.0
2005-09-27 22:10:00,96.185,96.185,96.175,96.175,17284009.0
2005-09-27 22:11:00,96.185,96.185,96.15,96.15,48299289.0
2005-09-27 22:12:00,96.15,96.163,96.15,96.163,17293778.0
2005-09-27 22:13:00,96.147,96.19,96.147,96.19,3492346.0
2005-09-27 22:14:00,96.185,96.185,96.175,96.175,16467555.0
2005-09-27 22:15:00,96.173,96.185,96.173,96.185,37835931.0
2005-09-27 22:16:00,96.182,96.205,96.174,96.19,12355796.0
2005-09-27 22:17:00,96.19,96.199,96.188,96.195,45472708.0
2005-09-27 22:18:00,96.2,96.2,96.185,96.185,39239942.0
2005-09-27 22:19:00,96.18,96.195,96.177,96.195,53217841.0
2005-09-27 22:21:00,96.2,96.2,96.187,96.195,91839614.0
2005-09-27 22:22:00,96.2,96.209,96.195,96.205,113086681.0
2005-09-27 22:25:00,96.21,96.21,96.2,96.2,2865046.0
2005-09-27 22:27:00,96.19,96.212,96.19,96.19,52288371.0
2005-09-27 22:28:00,96.2,96.21,96.195,96.2,58009704.0
2005-09-27 22:30:00,96.195,96.203,96.185,96.195,29107648.0
2005-09-27 22:31:00,96.19,96.195,96.147,96.147,82322084.0
2005-09-27 22:32:00,96.115,96.193,96.115,96.193,56049754.0
2005-09-27 22:33:00,96.185,96.197,96.185,96.19,74605811.0
2005-09-27 22:34:00,96.192,96.215,96.192,96.215,39325742.0
2005-09-27 22:36:00,96.197,96.215,96.197,96.2,12959828.0
2005-09-27 22:38:00,96.21,96.213,96.193,96.193,41948906.0
2005-09-27 22:39:00,96.193,96.213,96.193,96.213,48303272.0
2005-09-27 22:40:00,96.22,96.22,96.205,96.205,3574217.0
2005-09-27 22:41:00,96.185,96.215,96.184,96.19,148523714.0
2005-09-27 22:42:00,96.2,96.238,96.165,96.165,58221810.0
2005-09-27 22:43:00,96.21,96.21,96.19,96.19,40296677.0
2005-09-27 22:45:00,96.197,96.197,96.175,96.175,11259870.0
2005-09-27 22:46:00,96.18,96.18,96.17,96.17,405847546.0
2005-09-27 22:47:00,96.17,96.205,96.17,96.183,26918598.0
2005-09-27 22:48:00,96.188,96.199,96.184,96.185,100295699.0
2005-09-27 22:49:00,96.195,96.195,96.185,96.185,21190975.0
2005-09-27 22:51:00,96.175,96.203,96.175,96.185,12809384.0
2005-09-27 22:52:00,96.183,96.183,96.167,96.167,23681750.0
2005-09-27 22:55:00,96.17,96.189,96.17,96.185,28275775.0
2005-09-27 22:56:00,96.185,96.19,96.155,96.155,10862764.0
2005-09-27 22:58:00,96.145,96.165,96.145,96.155,8181817.0
2005-09-27 23:30:00,96.155,96.155,96.06,96.085,69389204.0
2005-09-27 23:31:00,96.08,96.08,96.073,96.073,99578299.0
2005-09-27 23:32:00,96.085,96.085,96.025,96.07,69811366.0
2005-09-27 23:37:00,96.08,96.08,96.058,96.058,13358063.0
2005-09-27 23:38:00,96.063,96.079,96.063,96.075,55881800.0
2005-09-27 23:39:00,96.085,96.115,96.085,96.115,8525259.0
2005-09-27 23:41:00,96.11,96.11,96.065,96.065,628769899.0
2005-09-27 23:42:00,96.055,96.08,96.055,96.075,55365375.0
2005-09-27 23:43:00,96.07,96.085,96.07,96.085,5772269.0
2005-09-27 23:54:00,96.083,96.09,96.067,96.067,106155050.0
2005-09-28 00:00:00,96.075,96.084,96.072,96.072,43773820.0
2005-09-28 00:01:00,96.08,96.1,96.06,96.1,182150696.0
2005-09-28 00:02:00,96.105,96.105,96.088,96.1,91798222.0
2005-09-28 00:08:00,96.1,96.105,96.092,96.105,24930196.0
2005-09-28 00:09:00,96.1,96.1,96.045,96.08,110937270.0
2005-09-28 00:13:00,96.085,96.095,96.085,96.095,69705892.0
2005-09-28 00:16:00,96.105,96.105,96.08,96.1,108956836.0
2005-09-28 00:17:00,96.095,96.095,96.08,96.08,29306350.0
2005-09-28 00:19:00,96.07,96.09,96.065,96.065,10145123.0
2005-09-28 00:20:00,96.07,96.07,96.05,96.05,28678607.0
2005-09-28 00:25:00,96.06,96.085,96.055,96.085,29978593.0
2005-09-28 00:28:00,96.075,96.077,96.073,96.073,20223669.0
2005-09-28 00:29:00,96.07,96.07,96.04,96.055,56995610.0
2005-09-28 00:34:00,96.08,96.08,96.073,96.078,65962460.0
2005-09-28 00:38:00,96.08,96.09,96.08,96.083,7903665.0
2005-09-28 00:40:00,96.093,96.093,96.069,96.07,302980354.0
2005-09-28 00:42:00,96.075,96.087,96.075,96.087,23438396.0
2005-09-28 00:47:00,96.085,96.09,96.083,96.083,20655568.0
2005-09-28 00:50:00,96.085,96.085,96.07,96.07,102564632.0
2005-09-28 00:51:00,96.07,96.07,96.055,96.055,47879135.0
2005-09-28 00:52:00,96.06,96.08,96.06,96.08,14175333.0
2005-09-28 00:53:00,96.085,96.085,96.058,96.065,6882671.0
2005-09-28 00:54:00,96.052,96.07,96.05,96.07,61342539.0
2005-09-28 00:55:00,96.065,96.085,96.06,96.085,77640649.0
2005-09-28 00:56:00,96.095,96.095,96.075,96.08,80904014.0
2005-09-28 00:57:00,96.073,96.093,96.073,96.093,89397347.0
2005-09-28 00:58:00,96.105,96.105,96.07,96.07,17619301.0
2005-09-28 00:59:00,96.065,96.105,96.065,96.085,101417028.0
2005-09-28 01:01:00,96.09,96.106,96.09,96.105,52450827.0
2005-09-28 01:04:00,96.11,96.125,96.11,96.125,95949960.0
2005-09-28 01:06:00,96.125,96.125,96.107,96.117,43870407.0
2005-09-28 01:09:00,96.115,96.121,96.095,96.095,113830468.0
2005-09-28 01:11:00,96.103,96.123,96.103,96.123,26201638.0
2005-09-28 01:14:00,96.13,96.138,96.129,96.132,90196937.0
2005-09-28 01:15:00,96.13,96.155,96.13,96.155,48019732.0
2005-09-28 01:16:00,96.16,96.179,96.158,96.163,65932212.0
2005-09-28 01:17:00,96.168,96.178,96.162,96.175,253726953.0
2005-09-28 01:18:00,96.175,96.19,96.172,96.19,21419534.0
2005-09-28 01:19:00,96.185,96.193,96.182,96.19,25223963.0
2005-09-28 01:20:00,96.19,96.205,96.177,96.18,182517553.0
2005-09-28 01:21:00,96.185,96.195,96.175,96.175,18038771.0
2005-09-28 01:22:00,96.195,96.195,96.16,96.165,158350830.0
2005-09-28 01:23:00,96.17,96.17,96.14,96.14,36507049.0
2005-09-28 01:24:00,96.145,96.175,96.145,96.175,90343103.0
2005-09-28 01:25:00,96.165,96.17,96.165,96.17,4757065.0
2005-09-28 01:26:00,96.16,96.16,96.153,96.153,8449928.0
2005-09-28 01:27:00,96.165,96.165,96.115,96.155,79213019.0
2005-09-28 01:28:00,96.16,96.17,96.132,96.17,58038810.0
2005-09-28 01:29:00,96.163,96.183,96.163,96.17,132264271.0
2005-09-28 01:31:00,96.17,96.19,96.17,96.19,101319076.0
2005-09-28 01:32:00,96.195,96.23,96.195,96.215,70790015.0
2005-09-28 01:33:00,96.207,96.207,96.167,96.167,14192698.0
2005-09-28 01:34:00,96.18,96.183,96.155,96.155,14380553.0
2005-09-28 01:35:00,96.17,96.2,96.17,96.195,6255907.0
2005-09-28 01:36:00,96.18,96.194,96.18,96.185,76226653.0
2005-09-28 01:37:00,96.195,96.195,96.165,96.173,30701260.0
2005-09-28 01:39:00,96.18,96.19,96.17,96.17,32893850.0
2005-09-28 01:41:00,96.163,96.163,96.145,96.16,490407326.0
2005-09-28 01:42:00,96.145,96.165,96.145,96.165,17700923.0
2005-09-28 01:43:00,96.17,96.17,96.16,96.16,384042514.0
2005-09-28 01:45:00,96.163,96.17,96.15,96.17,23407184.0
2005-09-28 01:46:00,96.17,96.17,96.145,96.145,3040923.0
2005-09-28 01:49:00,96.15,96.15,96.095,96.107,20690451.0
2005-09-28 01:50:00,96.12,96.12,96.065,96.07,169345824.0
2005-09-28 01:51:00,96.055,96.11,96.055,96.11,64230728.0
2005-09-28 01:52:00,96.107,96.12,96.105,96.12,52887116.0
2005-09-28 01:53:00,96.125,96.13,96.115,96.115,68557220.0
2005-09-28 01:54:00,96.115,96.13,96.115,96.125,26224706.0
2005-09-28 01:55:00,96.107,96.125,96.107,96.115,179963867.0
2005-09-28 01:56:00,96.12,96.135,96.118,96.12,3504244.0
2005-09-28 01:57:00,96.13,96.13,96.118,96.125,15286500.0
2005-09-28 01:58:00,96.128,96.14,96.113,96.122,153747785.0
2005-09-28 01:59:00,96.135,96.155,96.135,96.155,2888880.0
2005-09-28 02:00:00,96.155,96.175,96.155,96.175,2641382.0
2005-09-28 02:02:00,96.175,96.185,96.175,96.18,14368362.0
2005-09-28 02:03:00,96.18,96.183,96.169,96.17,3883250.0
2005-09-28 02:04:00,96.165,96.185,96.165,96.167,193801278.0
2005-09-28 02:05:00,96.185,96.185,96.16,96.175,27604955.0
2005-09-28 02:06:00,96.175,96.185,96.127,96.185,74139958.0
2005-09-28 02:07:00,96.18,96.18,96.107,96.107,53083525.0
2005-09-28 02:08:00,96.11,96.125,96.09,96.125,68872750.0
2005-09-28 02:09:00,96.13,96.143,96.128,96.13,157136333.0
2005-09-28 02:10:00,96.127,96.128,96.12,96.12,21179703.0
2005-09-28 02:11:00,96.118,96.133,96.105,96.105,97814138.0
2005-09-28 02:12:00,96.12,96.135,96.1,96.1,22228187.0
2005-09-28 02:14:00,96.11,96.118,96.103,96.103,22977503.0
2005-09-28 02:15:00,96.085,96.11,96.085,96.1,78397093.0
2005-09-28 02:16:00,96.09,96.101,96.09,96.09,393083433.0
2005-09-28 02:17:00,96.085,96.085,96.005,96.005,16383677.0
2005-09-28 02:18:00,96.03,96.038,96.03,96.033,10712759.0
2005-09-28 02:19:00,96.04,96.045,95.995,96.043,13605204.0
2005-09-28 02:20:00,96.04,96.065,96.04,96.065,9980413.0
2005-09-28 02:21:00,96.063,96.094,96.053,96.085,184798275.0
2005-09-28 02:22:00,96.093,96.095,96.08,96.095,30606379.0
2005-09-28 02:23:00,96.085,96.085,96.059,96.06,71520599.0
2005-09-28 02:24:00,96.075,96.075,96.04,96.06,6656637.0
2005-09-28 02:25:00,96.045,96.065,96.045,96.05,13895597.0
2005-09-28 02:26:00,96.037,96.071,96.037,96.067,14660364.0
2005-09-28 02:27:00,96.075,96.075,96.055,96.075,68054238.0
2005-09-28 02:28:00,96.07,96.08,96.05,96.06,103895687.0
2005-09-28 02:30:00,96.06,96.061,96.043,96.043,146245321.0
2005-09-28 02:31:00,96.05,96.06,96.032,96.06,55164731.0
2005-09-28 02:32:00,96.06,96.075,96.06,96.075,1203757.0
2005-09-28 02:33:00,96.063,96.08,96.063,96.08,8037598.0
2005-09-28 02:34:00,96.09,96.095,96.09,96.095,5023831.0
2005-09-28 02:35:00,96.105,96.105,96.078,96.085,87406251.0
2005-09-28 02:36:00,96.08,96.08,96.058,96.07,39798374.0
2005-09-28 02:37:00,96.055,96.075,96.035,96.075,170508053.0
2005-09-28 02:38:00,96.055,96.064,96.025,96.035,19641520.0
2005-09-28 02:39:00,96.04,96.049,96.028,96.04,170401979.0
2005-09-28 02:40:00,96.04,96.058,96.033,96.055,24639994.0
2005-09-28 02:41:00,96.06,96.095,96.04,96.075,20067018.0
2005-09-28 02:42:00,96.075,96.086,96.067,96.078,276601926.0
2005-09-28 02:43:00,96.073,96.089,96.068,96.08,61480989.0
2005-09-28 02:44:00,96.075,96.08,96.065,96.07,48173889.0
2005-09-28 02:45:00,96.072,96.08,96.069,96.07,85003240.0
2005-09-28 02:46:00,96.06,96.084,96.05,96.055,59305331.0
2005-09-28 02:49:00,96.057,96.07,96.057,96.07,66270988.0
2005-09-28 02:50:00,96.065,96.1,96.065,96.085,116011484.0
2005-09-28 02:51:00,96.09,96.09,96.068,96.07,14905715.0
2005-09-28 02:52:00,96.075,96.084,96.07,96.07,13952031.0
2005-09-28 02:53:00,96.067,96.075,96.065,96.075,47432595.0
2005-09-28 02:54:00,96.063,96.093,96.063,96.073,22422078.0
2005-09-28 02:55:00,96.075,96.09,96.055,96.09,97450706.0
2005-09-28 02:56:00,96.1,96.13,96.1,96.115,14045411.0
2005-09-28 02:57:00,96.125,96.125,96.092,96.125,20464382.0
2005-09-28 02:58:00,96.105,96.125,96.09,96.09,50120237.0
2005-09-28 02:59:00,96.1,96.135,96.1,96.135,5954507.0
2005-09-28 03:00:00,96.125,96.156,96.125,96.145,105929631.0
2005-09-28 03:01:00,96.15,96.155,96.132,96.155,18562265.0
2005-09-28 03:02:00,96.143,96.163,96.14,96.153,92783964.0
2005-09-28 03:03:00,96.16,96.16,96.145,96.145,81820403.0
2005-09-28 03:04:00,96.135,96.178,96.135,96.165,80892529.0
2005-09-28 03:05:00,96.18,96.18,96.152,96.152,67026377.0
2005-09-28 03:07:00,96.16,96.18,96.16,96.18,12945509.0
2005-09-28 03:08:00,96.175,96.18,96.162,96.18,44320220.0
2005-09-28 03:10:00,96.175,96.18,96.15,96.15,81559203.0
2005-09-28 03:11:00,96.147,96.147,96.128,96.128,19617543.0
2005-09-28 03:12:00,96.12,96.12,96.105,96.105,18937206.0
2005-09-28 03:13:00,96.11,96.13,96.11,96.125,151319683.0
2005-09-28 03:14:00,96.135,96.148,96.135,96.143,78578468.0
2005-09-28 03:15:00,96.15,96.165,96.15,96.162,7979110.0
2005-09-28 03:16:00,96.165,96.165,96.165,96.165,54300934.0
2005-09-28 03:17:00,96.167,96.167,96.145,96.145,24422628.0
2005-09-28 03:18:00,96.15,96.15,96.14,96.14,6474700.0
2005-09-28 03:19:00,96.13,96.155,96.13,96.143,296603402.0
2005-09-28 03:20:00,96.14,96.14,96.109,96.11,6999192.0
2005-09-28 03:21:00,96.103,96.13,96.103,96.13,8706394.0
2005-09-28 03:22:00,96.125,96.145,96.125,96.145,4218042.0
2005-09-28 03:23:00,96.137,96.14,96.137,96.14,2027866.0
2005-09-28 03:24:00,96.13,96.13,96.1,96.123,560811718.0
2005-09-28 03:25:00,96.128,96.128,96.11,96.11,64416468.0
2005-09-28 03:26:00,96.11,96.11,96.095,96.095,31237039.0
2005-09-28 03:27:00,96.1,96.107,96.09,96.107,59018704.0
2005-09-28 03:29:00,96.09,96.092,96.07,96.092,59662867.0
2005-09-28 03:31:00,96.103,96.103,96.045,96.045,22061383.0
2005-09-28 03:32:00,96.042,96.052,96.022,96.022,25449681.0
2005-09-28 03:33:00,96.025,96.025,96.0,96.0,38212831.0
2005-09-28 03:34:00,96.005,96.025,95.988,96.0,27473050.0
2005-09-28 03:36:00,95.995,96.01,95.97,95.97,53084897.0
2005-09-28 03:38:00,95.975,95.975,95.885,95.943,177789229.0
2005-09-28 03:39:00,95.93,95.93,95.88,95.88,29973461.0
2005-09-28 03:40:00,95.875,95.915,95.875,95.88,11097269.0
2005-09-28 03:41:00,95.89,95.9,95.855,95.855,115576553.0
2005-09-28 03:42:00,95.85,95.855,95.85,95.855,28222602.0
2005-09-28 03:43:00,95.86,95.885,95.86,95.885,2812842.0
2005-09-28 03:44:00,95.865,95.895,95.865,95.88,84786510.0
2005-09-28 03:45:00,95.875,95.899,95.875,95.875,71327018.0
2005-09-28 03:46:00,95.885,95.9,95.875,95.875,71647538.0
2005-09-28 03:50:00,95.87,95.883,95.838,95.87,111271080.0
2005-09-28 03:51:00,95.875,95.89,95.827,95.86,23941415.0
2005-09-28 03:52:00,95.88,95.9,95.88,95.88,46463882.0
2005-09-28 03:53:00,95.872,95.872,95.85,95.85,207136123.0
2005-09-28 03:54:00,95.84,95.84,95.835,95.835,129659993.0
2005-09-28 03:55:00,95.83,95.83,95.82,95.82,64366466.0
2005-09-28 03:56:00,95.825,95.833,95.825,95.83,26091542.0
2005-09-28 03:57:00,95.83,95.848,95.795,95.815,98169419.0
2005-09-28 03:58:00,95.81,95.83,95.8,95.8,182077852.0
2005-09-28 03:59:00,95.792,95.825,95.792,95.815,46687096.0
2005-09-28 04:00:00,95.815,95.824,95.815,95.82,73559885.0
2005-09-28 04:01:00,95.815,95.818,95.81,95.81,54776127.0
2005-09-28 04:02:00,95.815,95.815,95.785,95.803,103944132.0
2005-09-28 04:04:00,95.8,95.83,95.798,95.82,14782116.0
2005-09-28 04:05:00,95.807,95.828,95.805,95.813,105010437.0
2005-09-28 04:06:00,95.815,95.818,95.795,95.815,154985368.0
2005-09-28 04:07:00,95.82,95.825,95.82,95.825,17602944.0
2005-09-28 04:08:00,95.82,95.82,95.82,95.82,4463311.0
2005-09-28 04:09:00,95.813,95.829,95.813,95.815,124875338.0
2005-09-28 04:10:00,95.813,95.831,95.813,95.813,363021234.0
2005-09-28 04:11:00,95.815,95.87,95.815,95.87,2423403.0
2005-09-28 04:12:00,95.875,95.889,95.875,95.885,370330444.0
2005-09-28 04:13:00,95.875,95.886,95.865,95.87,52481949.0
2005-09-28 04:14:00,95.88,95.895,95.88,95.895,115712630.0
2005-09-28 04:15:00,95.895,95.94,95.895,95.94,6229197.0
2005-09-28 04:16:00,95.935,95.935,95.93,95.93,5736131.0
2005-09-28 04:17:00,95.92,95.92,95.895,95.895,49400710.0
2005-09-28 04:21:00,95.895,95.895,95.853,95.853,59247030.0
2005-09-28 04:23:00,95.855,95.87,95.848,95.855,94976715.0
2005-09-28 04:24:00,95.84,95.885,95.84,95.885,78551310.0
2005-09-28 04:25:00,95.89,95.89,95.865,95.875,49370030.0
2005-09-28 04:26:00,95.87,95.91,95.868,95.91,127779612.0
2005-09-28 04:27:00,95.9,95.925,95.875,95.915,65847355.0
2005-09-28 04:28:00,95.913,95.921,95.91,95.92,107687135.0
2005-09-28 04:29:00,95.925,95.925,95.897,95.915,70870393.0
2005-09-28 04:30:00,95.92,95.92,95.89,95.89,52231550.0
2005-09-28 04:31:00,95.895,95.895,95.885,95.885,73357210.0
2005-09-28 04:32:00,95.882,95.89,95.872,95.872,7733644.0
2005-09-28 04:33:00,95.87,95.87,95.87,95.87,5605272.0
2005-09-28 04:34:00,95.875,95.882,95.86,95.86,164540663.0
2005-09-28 04:35:00,95.855,95.879,95.85,95.852,42654592.0
2005-09-28 04:36:00,95.853,95.867,95.853,95.865,11663778.0
2005-09-28 04:37:00,95.87,95.877,95.87,95.877,5936258.0
2005-09-28 04:38:00,95.835,95.835,95.835,95.835,301719.0
2005-09-28 04:39:00,95.87,95.885,95.868,95.885,129857401.0
2005-09-28 04:41:00,95.885,95.885,95.885,95.885,2887545.0
2005-09-28 04:42:00,95.875,95.875,95.86,95.86,13490467.0
2005-09-28 04:43:00,95.855,95.862,95.835,95.835,168073518.0
2005-09-28 04:44:00,95.845,95.862,95.84,95.862,123439679.0
2005-09-28 04:45:00,95.875,95.875,95.845,95.845,4154180.0
2005-09-28 04:46:00,95.845,95.878,95.845,95.855,163068280.0
2005-09-28 04:47:00,95.86,95.88,95.83,95.88,64776326.0
2005-09-28 04:48:00,95.875,95.9,95.86,95.9,88856233.0
2005-09-28 04:49:00,95.892,95.892,95.892,95.892,2570372.0
2005-09-28 04:50:00,95.9,95.9,95.9,95.9,1091622.0
2005-09-28 04:51:00,95.9,95.935,95.9,95.935,1287510.0
2005-09-28 04:52:00,95.913,95.93,95.903,95.93,72041783.0
2005-09-28 04:53:00,95.93,95.93,95.905,95.905,1617500.0
2005-09-28 04:54:00,95.905,95.931,95.905,95.915,132643748.0
2005-09-28 04:55:00,95.915,95.922,95.915,95.922,7521517.0
2005-09-28 04:56:00,95.935,95.935,95.895,95.895,2616627.0
2005-09-28 04:57:00,95.908,95.925,95.908,95.925,93816632.0
2005-09-28 04:58:00,95.925,95.932,95.91,95.92,50656281.0
2005-09-28 04:59:00,95.91,95.924,95.91,95.92,75277497.0
2005-09-28 05:00:00,95.915,95.933,95.915,95.925,3909802.0
2005-09-28 05:02:00,95.925,95.94,95.895,95.895,229095836.0
2005-09-28 05:03:00,95.915,95.92,95.913,95.915,10710672.0
2005-09-28 05:04:00,95.915,95.915,95.885,95.89,21980958.0
2005-09-28 05:05:00,95.882,95.893,95.875,95.89,38956807.0
2005-09-28 05:06:00,95.88,95.925,95.88,95.925,508845697.0
2005-09-28 05:07:00,95.917,95.933,95.917,95.933,25198713.0
2005-09-28 05:10:00,95.935,95.955,95.92,95.955,19710701.0
2005-09-28 05:11:00,95.945,95.981,95.945,95.978,102920165.0
2005-09-28 05:12:00,95.973,95.99,95.973,95.99,29830006.0
2005-09-28 05:13:00,96.01,96.02,96.01,96.02,404875833.0
2005-09-28 05:14:00,96.015,96.037,96.015,96.037,11286959.0
2005-09-28 05:15:00,96.04,96.05,96.04,96.05,172613151.0
2005-09-28 05:16:00,96.04,96.05,96.04,96.05,39187667.0
2005-09-28 05:17:00,96.005,96.085,96.005,96.05,62489868.0
2005-09-28 05:18:00,96.04,96.085,96.0,96.015,139642448.0
2005-09-28 05:20:00,96.013,96.02,95.995,96.013,49557066.0
2005-09-28 05:21:00,96.013,96.013,96.0,96.0,5714810.0
2005-09-28 05:22:00,95.997,95.998,95.988,95.99,63167461.0
2005-09-28 05:23:00,95.98,95.999,95.977,95.977,12322743.0
2005-09-28 05:24:00,95.995,95.995,95.973,95.98,6611431.0
2005-09-28 05:25:00,95.973,95.973,95.96,95.96,27596244.0
2005-09-28 05:26:00,95.95,95.95,95.903,95.925,70435998.0
2005-09-28 05:27:00,95.933,95.968,95.895,95.895,60004018.0
2005-09-28 05:28:00,95.927,95.95,95.927,95.95,91054182.0
2005-09-28 05:29:00,95.945,95.965,95.945,95.965,29133872.0
2005-09-28 05:30:00,95.965,95.985,95.962,95.97,20461532.0
2005-09-28 05:32:00,95.96,95.96,95.937,95.95,53838932.0
2005-09-28 05:34:00,95.96,95.99,95.96,95.99,3139776.0
2005-09-28 05:36:00,95.98,95.985,95.975,95.975,164196116.0
2005-09-28 05:39:00,95.97,95.97,95.945,95.967,11202373.0
2005-09-28 05:41:00,95.965,95.965,95.95,95.95,41175177.0
2005-09-28 05:42:00,95.945,95.945,95.9,95.92,49784002.0
2005-09-28 05:43:00,95.92,95.92,95.882,95.882,5281991.0
2005-09-28 05:47:00,95.893,95.893,95.869,95.87,18712159.0
2005-09-28 05:48:00,95.87,95.87,95.845,95.845,47408019.0
2005-09-28 05:49:00,95.815,95.865,95.815,95.855,18354050.0
2005-09-28 05:50:00,95.848,95.875,95.848,95.875,109473763.0
2005-09-28 05:51:00,95.882,95.882,95.88,95.88,3518319.0
2005-09-28 05:52:00,95.883,95.883,95.86,95.86,40402990.0
2005-09-28 05:53:00,95.86,95.89,95.86,95.89,9176148.0
2005-09-28 05:54:00,95.88,95.905,95.88,95.903,276352815.0
2005-09-28 05:56:00,95.908,95.925,95.908,95.925,31753605.0
2005-09-28 05:57:00,95.91,95.91,95.903,95.903,57323157.0
2005-09-28 05:58:00,95.908,95.908,95.883,95.883,60069839.0
2005-09-28 06:00:00,95.872,95.915,95.872,95.885,18794921.0
2005-09-28 06:01:00,95.89,95.896,95.889,95.892,32546676.0
2005-09-28 06:02:00,95.885,95.91,95.88,95.89,64739752.0
2005-09-28 06:03:00,95.885,95.887,95.855,95.872,147114532.0
2005-09-28 06:05:00,95.875,95.9,95.875,95.882,58461172.0
2005-09-28 06:06:00,95.89,95.89,95.865,95.865,5563459.0
2005-09-28 06:07:00,95.875,95.89,95.867,95.87,11069255.0
2005-09-28 06:08:00,95.867,95.867,95.818,95.818,130532432.0
2005-09-28 06:09:00,95.825,95.83,95.781,95.79,58310807.0
2005-09-28 06:10:00,95.783,95.825,95.783,95.79,23098296.0
2005-09-28 06:11:00,95.795,95.823,95.795,95.822,68572243.0
2005-09-28 06:12:00,95.835,95.852,95.815,95.815,188835551.0
2005-09-28 06:13:00,95.82,95.845,95.813,95.845,81775435.0
2005-09-28 06:14:00,95.84,95.865,95.84,95.865,34139794.0
2005-09-28 06:15:00,95.865,95.88,95.865,95.88,60980811.0
2005-09-28 06:16:00,95.872,95.9,95.862,95.862,100433186.0
2005-09-28 06:17:00,95.89,95.89,95.865,95.87,67310497.0
2005-09-28 06:18:00,95.885,95.885,95.882,95.885,64979334.0
2005-09-28 06:20:00,95.89,95.893,95.89,95.893,11295910.0
2005-09-28 06:21:00,95.89,95.935,95.89,95.893,30367055.0
2005-09-28 06:22:00,95.885,95.908,95.865,95.87,74485366.0
2005-09-28 06:23:00,95.883,95.89,95.87,95.885,56562921.0
2005-09-28 06:24:00,95.89,95.915,95.886,95.915,19399197.0
2005-09-28 06:25:00,95.915,95.915,95.87,95.87,17315234.0
2005-09-28 06:27:00,95.878,95.878,95.785,95.83,110714693.0
2005-09-28 06:28:00,95.835,95.868,95.835,95.842,61287074.0
2005-09-28 06:29:00,95.853,95.86,95.85,95.85,99500710.0
2005-09-28 06:32:00,95.865,95.865,95.833,95.865,32346509.0
2005-09-28 06:33:00,95.857,95.857,95.84,95.84,21803558.0
2005-09-28 06:35:00,95.842,95.87,95.842,95.87,3143433.0
2005-09-28 06:38:00,95.865,95.883,95.865,95.865,104763226.0
2005-09-28 06:41:00,95.865,95.875,95.86,95.875,12276121.0
2005-09-28 06:42:00,95.87,95.888,95.87,95.885,60702569.0
2005-09-28 06:43:00,95.895,95.895,95.865,95.865,1477068.0
2005-09-28 06:45:00,95.865,95.865,95.835,95.835,24306842.0
2005-09-28 06:46:00,95.84,95.849,95.835,95.835,79778802.0
2005-09-28 06:47:00,95.845,95.865,95.845,95.865,49077662.0
2005-09-28 06:48:00,95.86,95.873,95.845,95.86,185421224.0
2005-09-28 06:49:00,95.87,95.87,95.853,95.855,28226921.0
2005-09-28 06:50:00,95.86,95.88,95.843,95.88,39352977.0
2005-09-28 06:51:00,95.865,95.875,95.855,95.855,27183396.0
2005-09-28 06:52:00,95.863,95.875,95.86,95.86,10507669.0
2005-09-28 06:53:00,95.865,95.868,95.854,95.855,16501443.0
2005-09-28 06:54:00,95.855,95.885,95.855,95.885,955023.0
2005-09-28 06:55:00,95.88,95.88,95.825,95.845,92083796.0
2005-09-28 06:56:00,95.85,95.862,95.833,95.855,139856909.0
2005-09-28 06:57:00,95.84,95.85,95.84,95.85,5555518.0
2005-09-28 06:58:00,95.843,95.855,95.815,95.815,56107263.0
2005-09-28 06:59:00,95.828,95.843,95.815,95.825,129098623.0
2005-09-28 07:00:00,95.82,95.833,95.805,95.805,105721949.0
2005-09-28 07:01:00,95.8,95.83,95.8,95.83,142642237.0
2005-09-28 07:02:00,95.815,95.815,95.8,95.803,23727714.0
2005-09-28 07:03:00,95.81,95.825,95.81,95.825,66965753.0
2005-09-28 07:04:00,95.835,95.835,95.82,95.82,8620888.0
2005-09-28 07:07:00,95.822,95.822,95.805,95.805,15742369.0
2005-09-28 07:08:00,95.8,95.826,95.793,95.81,60324585.0
2005-09-28 07:09:00,95.815,95.815,95.805,95.805,9896757.0
2005-09-28 07:10:00,95.813,95.815,95.805,95.805,30063623.0
2005-09-28 07:11:00,95.795,95.807,95.795,95.8,56465374.0
2005-09-28 07:12:00,95.8,95.8,95.787,95.79,7079564.0
2005-09-28 07:13:00,95.78,95.801,95.765,95.765,114704148.0
2005-09-28 07:14:00,95.775,95.777,95.745,95.767,77610285.0
2005-09-28 07:15:00,95.765,95.765,95.74,95.74,166977007.0
2005-09-28 07:17:00,95.742,95.755,95.74,95.755,59129073.0
2005-09-28 07:18:00,95.757,95.765,95.757,95.765,5643628.0
2005-09-28 07:19:00,95.763,95.765,95.733,95.733,30505753.0
2005-09-28 07:20:00,95.732,95.745,95.732,95.732,16424429.0
2005-09-28 07:21:00,95.74,95.75,95.74,95.75,64038106.0
2005-09-28 07:22:00,95.763,95.763,95.745,95.745,11185908.0
2005-09-28 07:23:00,95.745,95.747,95.745,95.747,9401365.0
2005-09-28 07:24:00,95.755,95.775,95.755,95.765,122272335.0
2005-09-28 07:26:00,95.755,95.776,95.72,95.757,79509038.0
2005-09-28 07:28:00,95.76,95.79,95.76,95.79,3811680.0
2005-09-28 07:29:00,95.79,95.79,95.773,95.773,10723298.0
2005-09-28 07:30:00,95.773,95.79,95.773,95.79,5538054.0
2005-09-28 07:31:00,95.785,95.795,95.785,95.792,52234366.0
2005-09-28 07:32:00,95.785,95.795,95.785,95.79,71960596.0
2005-09-28 07:33:00,95.79,95.79,95.775,95.775,62779182.0
2005-09-28 07:34:00,95.785,95.794,95.785,95.785,181722281.0
2005-09-28 07:35:00,95.8,95.8,95.775,95.775,103366276.0
2005-09-28 07:36:00,95.79,95.805,95.78,95.795,49192925.0
2005-09-28 07:37:00,95.795,95.805,95.775,95.775,18212455.0
2005-09-28 07:38:00,95.77,95.803,95.769,95.79,41323334.0
2005-09-28 07:39:00,95.785,95.791,95.755,95.755,45755511.0
2005-09-28 07:40:00,95.75,95.765,95.75,95.765,7860137.0
2005-09-28 07:41:00,95.76,95.78,95.753,95.755,45445630.0
2005-09-28 07:42:00,95.76,95.78,95.76,95.78,65426640.0
2005-09-28 07:43:00,95.772,95.772,95.737,95.737,9933378.0
2005-09-28 07:44:00,95.753,95.771,95.753,95.753,11236109.0
2005-09-28 07:45:00,95.78,95.8,95.77,95.8,6957831.0
2005-09-28 07:46:00,95.793,95.8,95.793,95.8,9891500.0
2005-09-28 07:47:00,95.8,95.8,95.75,95.79,179073050.0
2005-09-28 07:48:00,95.785,95.785,95.752,95.752,4140320.0
2005-09-28 07:51:00,95.76,95.76,95.747,95.753,105930068.0
2005-09-28 07:52:00,95.745,95.765,95.725,95.765,90566943.0
2005-09-28 07:53:00,95.76,95.77,95.745,95.77,49508763.0
2005-09-28 07:54:00,95.76,95.764,95.754,95.755,75516803.0
2005-09-28 07:55:00,95.757,95.765,95.732,95.765,50015218.0
2005-09-28 07:56:00,95.76,95.79,95.758,95.79,61075474.0
2005-09-28 07:57:00,95.785,95.788,95.772,95.78,66921552.0
2005-09-28 07:58:00,95.78,95.79,95.77,95.79,81334200.0
2005-09-28 07:59:00,95.79,95.79,95.758,95.762,104548341.0
2005-09-28 08:00:00,95.767,95.78,95.763,95.78,88304783.0
2005-09-28 08:01:00,95.785,95.785,95.7,95.71,76126249.0
2005-09-28 08:02:00,95.702,95.725,95.635,95.635,43749188.0
2005-09-28 08:03:00,95.673,95.755,95.673,95.755,4855882.0
2005-09-28 08:04:00,95.75,95.751,95.73,95.73,22093719.0
2005-09-28 08:05:00,95.722,95.789,95.722,95.785,93440666.0
2005-09-28 08:06:00,95.783,95.783,95.76,95.76,96761083.0
2005-09-28 08:07:00,95.75,95.77,95.742,95.742,118706984.0
2005-09-28 08:08:00,95.755,95.777,95.75,95.777,22167718.0
2005-09-28 08:09:00,95.77,95.8,95.728,95.728,136538329.0
2005-09-28 08:10:00,95.74,95.74,95.7,95.7,53901038.0
2005-09-28 08:11:00,95.735,95.736,95.712,95.73,9676117.0
2005-09-28 08:12:00,95.72,95.72,95.71,95.72,54445571.0
2005-09-28 08:13:00,95.71,95.72,95.71,95.72,34441819.0
2005-09-28 08:14:00,95.73,95.765,95.73,95.765,12099133.0
2005-09-28 08:16:00,95.765,95.795,95.765,95.795,33911355.0
2005-09-28 08:17:00,95.79,95.79,95.752,95.752,36090019.0
2005-09-28 08:18:00,95.795,95.795,95.77,95.77,12159401.0
2005-09-28 08:19:00,95.783,95.833,95.783,95.82,18599934.0
2005-09-28 08:20:00,95.845,95.86,95.805,95.805,382944504.0
2005-09-28 08:21:00,95.813,95.825,95.785,95.825,104175166.0
2005-09-28 08:22:00,95.82,95.838,95.803,95.822,74788566.0
2005-09-28 08:23:00,95.83,95.84,95.82,95.82,50207874.0
2005-09-28 08:24:00,95.817,95.825,95.765,95.765,188506897.0
2005-09-28 08:25:00,95.8,95.825,95.8,95.825,61310096.0
2005-09-28 08:26:00,95.835,95.835,95.795,95.795,93012765.0
2005-09-28 08:27:00,95.798,95.805,95.785,95.793,123923946.0
2005-09-28 08:28:00,95.8,95.8,95.78,95.78,43698768.0
2005-09-28 08:29:00,95.775,95.81,95.775,95.81,216331753.0
2005-09-28 08:30:00,95.8,95.808,95.785,95.808,107422930.0
2005-09-28 08:31:00,95.81,95.815,95.81,95.815,50259597.0
2005-09-28 08:32:00,95.82,95.82,95.82,95.82,14948993.0
2005-09-28 08:33:00,95.83,95.83,95.805,95.805,54052587.0
2005-09-28 08:34:00,95.802,95.802,95.795,95.795,137449507.0
2005-09-28 08:36:00,95.793,95.815,95.793,95.815,2997960.0
2005-09-28 08:37:00,95.8,95.812,95.8,95.8,199072098.0
2005-09-28 08:38:00,95.795,95.81,95.792,95.795,32852137.0
2005-09-28 08:39:00,95.793,95.793,95.785,95.785,44862009.0
2005-09-28 08:40:00,95.788,95.811,95.788,95.805,110122326.0
2005-09-28 08:41:00,95.82,95.836,95.81,95.815,113115421.0
2005-09-28 08:42:00,95.83,95.83,95.802,95.81,6701365.0
2005-09-28 08:45:00,95.8,95.809,95.795,95.795,6850090.0
2005-09-28 08:46:00,95.8,95.8,95.798,95.798,83095458.0
2005-09-28 08:47:00,95.79,95.79,95.76,95.76,64821770.0
2005-09-28 08:48:00,95.76,95.77,95.76,95.76,11849198.0
2005-09-28 08:49:00,95.757,95.777,95.757,95.765,7656601.0
2005-09-28 08:50:00,95.76,95.76,95.755,95.755,18785394.0
2005-09-28 08:51:00,95.76,95.775,95.735,95.775,98257637.0
2005-09-28 08:52:00,95.772,95.788,95.76,95.76,29222903.0
2005-09-28 08:53:00,95.755,95.782,95.755,95.76,77651035.0
2005-09-28 08:54:00,95.755,95.77,95.755,95.77,397980600.0
2005-09-28 08:55:00,95.765,95.772,95.745,95.745,125425998.0
2005-09-28 08:56:00,95.765,95.765,95.765,95.765,38579204.0
2005-09-28 08:58:00,95.765,95.79,95.765,95.77,127110816.0
2005-09-28 08:59:00,95.78,95.789,95.741,95.77,28993375.0
2005-09-28 09:03:00,95.78,95.805,95.77,95.77,75590529.0
2005-09-28 09:04:00,95.77,95.81,95.77,95.785,24396193.0
2005-09-28 09:05:00,95.775,95.795,95.775,95.795,69773840.0
2005-09-28 09:07:00,95.785,95.797,95.783,95.79,340910013.0
2005-09-28 09:08:00,95.79,95.813,95.79,95.813,3469172.0
2005-09-28 09:09:00,95.82,95.831,95.815,95.815,92464339.0
2005-09-28 09:11:00,95.82,95.835,95.812,95.835,3636188.0
2005-09-28 09:12:00,95.825,95.83,95.814,95.82,21377679.0
2005-09-28 09:14:00,95.82,95.835,95.82,95.835,6828491.0
2005-09-28 09:15:00,95.835,95.835,95.83,95.83,4883390.0
2005-09-28 09:16:00,95.817,95.83,95.817,95.823,131386244.0
2005-09-28 09:17:00,95.835,95.84,95.83,95.835,63818081.0
2005-09-28 09:18:00,95.845,95.853,95.845,95.85,3384154.0
2005-09-28 09:19:00,95.865,95.865,95.827,95.833,51178617.0
2005-09-28 09:21:00,95.835,95.835,95.823,95.823,21385258.0
2005-09-28 09:22:00,95.825,95.84,95.823,95.84,82253236.0
2005-09-28 09:23:00,95.83,95.84,95.83,95.84,126091608.0
2005-09-28 09:24:00,95.835,95.849,95.835,95.84,11983250.0
2005-09-28 09:26:00,95.84,95.86,95.84,95.86,64078459.0
2005-09-28 09:27:00,95.835,95.85,95.827,95.845,36169531.0
2005-09-28 09:28:00,95.835,95.842,95.82,95.835,4124666.0
2005-09-28 09:29:00,95.84,95.858,95.835,95.835,112241249.0
2005-09-28 09:30:00,95.857,95.857,95.84,95.84,29052265.0
2005-09-28 09:31:00,95.835,95.864,95.835,95.845,172517802.0
2005-09-28 09:32:00,95.838,95.84,95.825,95.84,244085876.0
2005-09-28 09:33:00,95.832,95.85,95.832,95.85,52868191.0
2005-09-28 09:34:00,95.84,95.842,95.81,95.835,74878204.0
2005-09-28 09:35:00,95.825,95.825,95.815,95.815,17659001.0
2005-09-28 09:36:00,95.81,95.865,95.81,95.848,247463084.0
2005-09-28 09:37:00,95.85,95.867,95.85,95.855,63599476.0
2005-09-28 09:38:00,95.855,95.875,95.838,95.838,35791457.0
2005-09-28 09:39:00,95.845,95.85,95.81,95.85,113052592.0
2005-09-28 09:40:00,95.842,95.88,95.842,95.88,5495752.0
2005-09-28 09:41:00,95.885,95.89,95.87,95.88,7075798.0
2005-09-28 09:42:00,95.875,95.892,95.875,95.88,101719840.0
2005-09-28 09:43:00,95.875,95.885,95.875,95.885,55423917.0
2005-09-28 09:44:00,95.883,95.902,95.883,95.89,419288746.0
2005-09-28 09:45:00,95.885,95.912,95.885,95.9,6700808.0
2005-09-28 09:46:00,95.885,95.908,95.885,95.89,21444198.0
2005-09-28 09:47:00,95.885,95.885,95.86,95.86,18310945.0
2005-09-28 09:48:00,95.86,95.868,95.855,95.855,55011387.0
2005-09-28 09:49:00,95.853,95.853,95.84,95.84,23975104.0
2005-09-28 09:50:00,95.83,95.875,95.83,95.875,14797694.0
2005-09-28 09:51:00,95.87,95.903,95.87,95.893,61460035.0
2005-09-28 09:52:00,95.89,95.9,95.87,95.87,124483690.0
2005-09-28 09:53:00,95.88,95.899,95.873,95.885,56818263.0
2005-09-28 09:54:00,95.895,95.905,95.885,95.885,54827473.0
2005-09-28 09:56:00,95.885,95.885,95.837,95.86,77186889.0
2005-09-28 09:57:00,95.855,95.89,95.855,95.877,21291265.0
2005-09-28 09:58:00,95.878,95.9,95.878,95.9,116307895.0
2005-09-28 09:59:00,95.9,95.925,95.883,95.925,224634449.0
2005-09-28 10:00:00,95.92,95.93,95.903,95.925,13277965.0
2005-09-28 10:01:00,95.92,95.927,95.89,95.915,258526335.0
2005-09-28 10:02:00,95.902,95.92,95.9,95.9,17755350.0
2005-09-28 10:04:00,95.92,95.92,95.9,95.9,57224468.0
2005-09-28 10:05:00,95.903,95.915,95.903,95.915,11301058.0
2005-09-28 10:07:00,95.925,95.925,95.902,95.917,56003306.0
2005-09-28 10:08:00,95.915,95.925,95.88,95.88,35922010.0
2005-09-28 10:09:00,95.888,95.905,95.882,95.895,37398713.0
2005-09-28 10:10:00,95.882,95.882,95.87,95.87,145350952.0
2005-09-28 10:11:00,95.865,95.875,95.86,95.865,33766547.0
2005-09-28 10:13:00,95.86,95.87,95.86,95.87,9440594.0
2005-09-28 10:15:00,95.88,95.887,95.88,95.88,37391303.0
2005-09-28 10:16:00,95.885,95.915,95.885,95.915,120532210.0
2005-09-28 10:17:00,95.915,95.935,95.915,95.935,58521067.0
2005-09-28 10:18:00,95.94,95.943,95.897,95.942,81554309.0
2005-09-28 10:19:00,95.935,96.001,95.911,95.995,75609859.0
2005-09-28 10:20:00,96.0,96.015,95.993,96.015,217392899.0
2005-09-28 10:21:00,96.002,96.02,95.992,95.992,88826154.0
2005-09-28 10:22:00,95.975,96.01,95.975,95.99,41117585.0
2005-09-28 10:23:00,95.99,95.99,95.955,95.97,120316379.0
2005-09-28 10:24:00,95.973,95.987,95.93,95.972,22205723.0
2005-09-28 10:25:00,95.98,95.983,95.973,95.983,73983219.0
2005-09-28 10:26:00,95.983,96.013,95.983,95.985,57024431.0
2005-09-28 10:27:00,95.985,96.004,95.985,96.003,75728116.0
2005-09-28 10:28:00,96.008,96.008,95.987,95.99,166128170.0
2005-09-28 10:29:00,96.005,96.005,95.99,96.005,52000864.0
2005-09-28 10:30:00,96.01,96.017,95.961,96.005,196277586.0
2005-09-28 10:31:00,96.003,96.035,96.003,96.025,13128878.0
2005-09-28 10:32:00,96.015,96.015,95.933,95.935,83520058.0
2005-09-28 10:33:00,95.937,95.97,95.91,95.935,58724005.0
2005-09-28 10:34:00,95.94,95.95,95.935,95.935,10659194.0
2005-09-28 10:35:00,95.935,95.945,95.935,95.935,22879560.0
2005-09-28 10:36:00,95.933,95.953,95.913,95.95,556680152.0
2005-09-28 10:37:00,95.953,95.961,95.953,95.955,13990994.0
2005-09-28 10:38:00,95.945,95.995,95.945,95.995,11356377.0
2005-09-28 10:39:00,95.965,96.025,95.965,96.003,20724993.0
2005-09-28 10:40:00,96.01,96.025,96.008,96.008,59068623.0
2005-09-28 10:41:00,96.02,96.025,96.005,96.02,159832585.0
2005-09-28 10:42:00,96.01,96.025,96.01,96.02,39446968.0
2005-09-28 10:43:00,96.005,96.052,96.005,96.05,7936831.0
2005-09-28 10:44:00,96.042,96.05,96.03,96.03,24134859.0
2005-09-28 10:45:00,96.023,96.04,95.993,96.02,41529570.0
2005-09-28 10:46:00,96.035,96.045,95.985,96.015,57531487.0
2005-09-28 10:47:00,96.015,96.04,96.013,96.04,71625968.0
2005-09-28 10:48:00,96.03,96.034,96.025,96.025,39643191.0
2005-09-28 10:49:00,96.013,96.02,95.995,96.01,24291465.0
2005-09-28 10:50:00,96.025,96.025,96.0,96.0,121316482.0
2005-09-28 10:51:00,95.995,96.025,95.995,96.025,8315865.0
2005-09-28 10:52:00,96.015,96.015,95.99,95.99,524704078.0
2005-09-28 10:53:00,95.993,96.005,95.963,95.965,100250123.0
2005-09-28 10:54:00,95.945,95.989,95.945,95.985,40451952.0
2005-09-28 10:55:00,95.98,95.98,95.969,95.97,147566089.0
2005-09-28 10:56:00,95.98,95.98,95.963,95.965,49589856.0
2005-09-28 10:57:00,95.97,95.98,95.962,95.98,94630382.0
2005-09-28 10:58:00,95.98,95.98,95.95,95.963,60661125.0
2005-09-28 11:00:00,95.965,95.993,95.965,95.993,146090663.0
2005-09-28 11:01:00,95.982,96.013,95.973,95.973,57308064.0
2005-09-28 11:02:00,95.985,95.989,95.975,95.985,129694841.0
2005-09-28 11:03:00,95.995,95.995,95.95,95.98,65158566.0
2005-09-28 11:04:00,95.98,95.98,95.95,95.955,25229387.0
2005-09-28 11:05:00,95.96,95.96,95.92,95.957,17251624.0
2005-09-28 11:06:00,95.955,95.955,95.946,95.95,113169256.0
2005-09-28 11:07:00,95.948,95.948,95.926,95.932,125964333.0
2005-09-28 11:08:00,95.937,95.947,95.928,95.93,43247742.0
2005-09-28 11:09:00,95.935,95.963,95.93,95.963,196671565.0
2005-09-28 11:10:00,95.97,95.988,95.97,95.978,66023005.0
2005-09-28 11:11:00,95.972,96.005,95.965,96.005,50409124.0
2005-09-28 11:12:00,95.995,96.052,95.995,96.052,33455378.0
2005-09-28 11:13:00,96.063,96.063,96.041,96.045,14873704.0
2005-09-28 11:14:00,96.045,96.06,96.045,96.06,10640601.0
2005-09-28 11:15:00,96.055,96.055,96.033,96.033,63181279.0
2005-09-28 11:16:00,96.045,96.045,96.01,96.035,22067540.0
2005-09-28 11:17:00,96.03,96.045,96.02,96.045,148106143.0
2005-09-28 11:18:00,96.04,96.063,96.04,96.045,86291026.0
2005-09-28 11:21:00,96.055,96.056,96.04,96.05,56563720.0
2005-09-28 11:23:00,96.04,96.054,96.04,96.045,64456151.0
2005-09-28 11:24:00,96.035,96.035,95.98,95.98,160382214.0
2005-09-28 11:25:00,95.98,95.98,95.94,95.94,169669910.0
2005-09-28 11:26:00,95.96,95.962,95.945,95.962,52682395.0
2005-09-28 11:27:00,95.947,95.97,95.947,95.955,85884700.0
2005-09-28 11:28:00,95.95,95.975,95.95,95.975,11007051.0
2005-09-28 11:29:00,95.965,95.966,95.959,95.96,75944490.0
2005-09-28 11:30:00,95.95,95.953,95.9,95.9,81983808.0
2005-09-28 11:31:00,95.93,95.955,95.893,95.93,438463608.0
2005-09-28 11:32:00,95.945,95.955,95.94,95.942,81673313.0
2005-09-28 11:33:00,95.95,95.95,95.937,95.945,29794144.0
2005-09-28 11:34:00,95.945,95.945,95.925,95.93,222508674.0
2005-09-28 11:35:00,95.922,95.94,95.922,95.93,158421227.0
2005-09-28 11:36:00,95.93,95.93,95.91,95.91,67053905.0
2005-09-28 11:37:00,95.925,95.98,95.925,95.98,11853605.0
2005-09-28 11:38:00,95.98,95.985,95.96,95.965,200848214.0
2005-09-28 11:39:00,95.985,96.015,95.985,96.015,194809098.0
2005-09-28 11:40:00,96.02,96.02,96.003,96.005,86994260.0
2005-09-28 11:41:00,96.0,96.0,95.983,95.983,38284737.0
2005-09-28 11:42:00,95.987,96.015,95.987,96.0,106892887.0
2005-09-28 11:43:00,96.003,96.025,95.997,95.997,67565535.0
2005-09-28 11:44:00,96.005,96.015,96.0,96.015,45067670.0
2005-09-28 11:45:00,96.015,96.015,96.0,96.0,30034414.0
2005-09-28 11:46:00,95.995,96.03,95.995,96.03,79467065.0
2005-09-28 11:47:00,96.022,96.035,96.015,96.027,60379555.0
2005-09-28 11:48:00,96.022,96.035,96.013,96.035,13001856.0
2005-09-28 11:49:00,96.025,96.03,96.02,96.03,168862698.0
2005-09-28 11:50:00,96.025,96.025,95.96,96.02,48744901.0
2005-09-28 11:51:00,96.01,96.023,95.993,95.993,16359364.0
2005-09-28 11:52:00,96.0,96.0,95.946,95.982,54704083.0
2005-09-28 11:53:00,95.983,96.005,95.983,95.99,91196845.0
2005-09-28 11:55:00,95.988,95.988,95.965,95.965,37376862.0
2005-09-28 11:57:00,95.95,95.974,95.95,95.965,72045696.0
2005-09-28 11:58:00,95.97,95.98,95.955,95.955,18212040.0
2005-09-28 11:59:00,95.965,95.965,95.94,95.94,59649082.0
2005-09-28 12:00:00,95.94,95.957,95.932,95.945,104424229.0
2005-09-28 12:01:00,95.95,95.96,95.9,95.945,116717172.0
2005-09-28 12:02:00,95.945,95.961,95.942,95.95,68067023.0
2005-09-28 12:04:00,95.96,95.985,95.957,95.985,86074835.0
2005-09-28 12:05:00,95.975,96.0,95.975,95.995,91693459.0
2005-09-28 12:06:00,95.995,95.995,95.98,95.98,95827989.0
2005-09-28 12:07:00,95.98,95.99,95.97,95.99,36764378.0
2005-09-28 12:08:00,95.99,95.993,95.97,95.97,29581371.0
2005-09-28 12:09:00,95.973,95.984,95.973,95.98,167505227.0
2005-09-28 12:10:00,95.973,95.98,95.961,95.98,18731451.0
2005-09-28 12:11:00,95.98,95.992,95.975,95.98,21413137.0
2005-09-28 12:12:00,95.975,95.992,95.953,95.97,60277325.0
2005-09-28 12:13:00,95.967,96.0,95.967,96.0,99795835.0
2005-09-28 12:14:00,96.0,96.01,96.0,96.01,24680610.0
2005-09-28 12:15:00,96.01,96.01,95.96,95.96,47887766.0
2005-09-28 12:16:00,95.975,96.0,95.975,95.995,51021046.0
2005-09-28 12:17:00,95.98,96.025,95.98,96.025,91756843.0
2005-09-28 12:18:00,96.02,96.04,95.998,96.04,9048202.0
2005-09-28 12:19:00,96.04,96.045,96.03,96.035,447835694.0
2005-09-28 12:20:00,96.035,96.035,95.99,96.023,53335407.0
2005-09-28 12:21:00,96.032,96.048,96.029,96.03,66244037.0
2005-09-28 12:22:00,96.025,96.043,96.025,96.04,80130297.0
2005-09-28 12:23:00,96.035,96.065,96.035,96.05,27733965.0
2005-09-28 12:24:00,96.065,96.065,96.02,96.02,94012767.0
2005-09-28 12:25:00,96.025,96.03,96.007,96.03,77980055.0
2005-09-28 12:26:00,96.03,96.035,96.024,96.035,217497642.0
2005-09-28 12:27:00,96.045,96.045,96.023,96.03,43827003.0
2005-09-28 12:28:00,96.035,96.035,96.015,96.015,24156871.0
2005-09-28 12:29:00,96.025,96.072,96.025,96.047,47111971.0
2005-09-28 12:30:00,96.045,96.06,96.034,96.06,159868609.0
2005-09-28 12:31:00,96.053,96.053,96.044,96.05,39513566.0
2005-09-28 12:32:00,96.055,96.06,96.043,96.043,9460966.0
2005-09-28 12:33:00,96.05,96.05,96.013,96.025,120244400.0
2005-09-28 12:34:00,96.03,96.04,96.02,96.04,14579081.0
2005-09-28 12:35:00,96.03,96.067,96.03,96.063,64177549.0
2005-09-28 12:37:00,96.075,96.075,96.044,96.053,14573811.0
2005-09-28 12:38:00,96.06,96.06,96.055,96.055,9528905.0
2005-09-28 12:39:00,96.055,96.062,96.03,96.03,102667056.0
2005-09-28 12:40:00,96.025,96.032,95.997,96.005,166461600.0
2005-09-28 12:41:00,96.012,96.012,95.998,95.998,65846467.0
2005-09-28 12:42:00,95.99,96.003,95.99,96.003,36061120.0
2005-09-28 12:43:00,96.002,96.012,96.002,96.012,17125479.0
2005-09-28 12:44:00,96.035,96.045,96.02,96.02,148516060.0
2005-09-28 12:45:00,96.01,96.055,96.01,96.055,82400844.0
2005-09-28 12:46:00,96.055,96.061,96.045,96.055,94134112.0
2005-09-28 12:47:00,96.053,96.08,96.053,96.062,9328614.0
2005-09-28 12:48:00,96.07,96.07,96.05,96.05,29382911.0
2005-09-28 12:49:00,96.05,96.073,96.049,96.073,367949381.0
2005-09-28 12:50:00,96.065,96.069,96.058,96.06,557423910.0
2005-09-28 12:52:00,96.055,96.085,96.049,96.06,56091097.0
2005-09-28 12:54:00,96.05,96.05,96.005,96.015,126500776.0
2005-09-28 12:55:00,96.015,96.035,95.995,96.03,106972660.0
2005-09-28 12:56:00,96.035,96.045,96.02,96.045,723834212.0
2005-09-28 12:57:00,96.03,96.055,96.03,96.035,144013214.0
2005-09-28 12:58:00,96.03,96.042,96.022,96.03,170060622.0
2005-09-28 12:59:00,96.04,96.05,96.013,96.013,113875252.0
2005-09-28 13:00:00,96.02,96.034,96.01,96.015,74409433.0
2005-09-28 13:01:00,96.065,96.065,96.03,96.03,18235457.0
2005-09-28 13:02:00,96.05,96.05,96.005,96.005,306070181.0
2005-09-28 13:03:00,96.003,96.01,96.003,96.01,13679311.0
2005-09-28 13:04:00,96.005,96.008,95.964,95.965,74068877.0
2005-09-28 13:05:00,95.97,96.015,95.97,96.015,25901777.0
2005-09-28 13:06:00,96.003,96.018,96.003,96.01,44700260.0
2005-09-28 13:07:00,96.015,96.037,96.015,96.037,77593251.0
2005-09-28 13:08:00,96.027,96.033,96.0,96.01,64540737.0
2005-09-28 13:09:00,95.997,96.013,95.97,95.97,152295205.0
2005-09-28 13:10:00,95.98,96.01,95.955,96.01,80930597.0
2005-09-28 13:11:00,96.005,96.019,96.003,96.01,85402222.0
2005-09-28 13:12:00,96.015,96.025,96.01,96.012,104553519.0
2005-09-28 13:13:00,96.025,96.028,96.005,96.005,118682174.0
2005-09-28 13:14:00,96.008,96.018,96.007,96.013,206681108.0
2005-09-28 13:15:00,96.01,96.025,96.008,96.01,115155135.0
2005-09-28 13:16:00,96.013,96.013,95.965,95.965,25819582.0
2005-09-28 13:17:00,95.97,95.995,95.953,95.953,27603373.0
2005-09-28 13:18:00,95.97,95.982,95.955,95.955,13538925.0
2005-09-28 13:19:00,95.953,95.965,95.953,95.965,113161617.0
2005-09-28 13:20:00,95.97,95.97,95.96,95.96,124918774.0
2005-09-28 13:21:00,95.96,95.965,95.933,95.955,43701442.0
2005-09-28 13:22:00,95.965,95.97,95.96,95.965,94462735.0
2005-09-28 13:23:00,95.975,96.005,95.957,96.005,70029221.0
2005-09-28 13:24:00,95.995,95.998,95.972,95.972,82204531.0
2005-09-28 13:25:00,95.977,95.995,95.966,95.995,27309409.0
2005-09-28 13:26:00,95.985,96.01,95.985,96.01,55409724.0
2005-09-28 13:27:00,96.015,96.015,95.99,95.995,83023076.0
2005-09-28 13:28:00,95.985,96.01,95.985,95.992,683820558.0
2005-09-28 13:29:00,96.005,96.025,95.98,96.015,276076654.0
2005-09-28 13:30:00,96.012,96.04,95.993,96.02,31480663.0
2005-09-28 13:31:00,95.99,96.045,95.99,96.045,144880001.0
2005-09-28 13:32:00,96.04,96.065,96.04,96.05,91359594.0
2005-09-28 13:33:00,96.035,96.08,96.035,96.065,53192071.0
2005-09-28 13:34:00,96.075,96.075,96.04,96.05,8048189.0
2005-09-28 13:35:00,96.04,96.06,96.04,96.04,84345336.0
2005-09-28 13:36:00,96.045,96.06,96.038,96.05,192561646.0
2005-09-28 13:37:00,96.04,96.046,96.03,96.03,16207775.0
2005-09-28 13:38:00,96.03,96.031,96.002,96.025,71843527.0
2005-09-28 13:39:00,96.015,96.015,95.983,95.983,173217046.0
2005-09-28 13:40:00,95.99,95.99,95.971,95.99,433978336.0
2005-09-28 13:41:00,95.985,95.99,95.948,95.975,64005608.0
2005-09-28 13:42:00,95.96,95.972,95.95,95.95,221879984.0
2005-09-28 13:43:00,95.96,95.964,95.959,95.962,57857848.0
2005-09-28 13:44:00,95.965,95.98,95.95,95.98,84078974.0
2005-09-28 13:45:00,95.97,95.995,95.962,95.98,623561790.0
2005-09-28 13:46:00,95.972,95.975,95.96,95.965,37467797.0
2005-09-28 13:47:00,95.97,95.97,95.906,95.935,92967070.0
2005-09-28 13:48:00,95.933,95.953,95.933,95.94,501822904.0
2005-09-28 13:49:00,95.947,95.975,95.946,95.975,67513787.0
2005-09-28 13:50:00,95.965,95.979,95.965,95.97,155271551.0
2005-09-28 13:51:00,95.965,95.975,95.955,95.963,10405450.0
2005-09-28 13:52:00,95.97,95.97,95.943,95.955,149484693.0
2005-09-28 13:53:00,95.947,95.967,95.947,95.962,22816591.0
2005-09-28 13:54:00,95.96,95.98,95.95,95.97,46646505.0
2005-09-28 13:55:00,95.98,95.98,95.97,95.975,19604207.0
2005-09-28 13:56:00,95.97,95.975,95.95,95.975,456812880.0
2005-09-28 13:57:00,95.975,95.981,95.955,95.955,123090833.0
2005-09-28 13:58:00,95.983,95.983,95.925,95.955,65230281.0
2005-09-28 13:59:00,95.95,95.96,95.94,95.96,655954174.0
2005-09-28 14:00:00,95.96,95.968,95.935,95.96,135160145.0
2005-09-28 14:01:00,95.965,95.966,95.92,95.965,153844258.0
2005-09-28 14:02:00,95.95,95.985,95.95,95.985,99038485.0
2005-09-28 14:03:00,95.97,95.98,95.965,95.965,98618428.0
2005-09-28 14:04:00,95.965,95.965,95.95,95.96,471089630.0
2005-09-28 14:05:00,95.955,95.97,95.95,95.95,121753763.0
2005-09-28 14:06:00,95.955,95.973,95.935,95.973,98419420.0
2005-09-28 14:07:00,95.953,95.975,95.953,95.972,156215852.0
2005-09-28 14:08:00,95.975,95.99,95.975,95.99,625203970.0
2005-09-28 14:09:00,96.005,96.005,95.94,95.975,22057042.0
2005-09-28 14:10:00,95.983,96.0,95.977,95.985,45880220.0
2005-09-28 14:11:00,95.99,95.99,95.975,95.975,28310023.0
2005-09-28 14:12:00,95.975,96.0,95.937,96.0,7982395.0
2005-09-28 14:13:00,95.99,96.04,95.99,96.03,187549962.0
2005-09-28 14:14:00,96.02,96.025,96.005,96.01,234310561.0
2005-09-28 14:15:00,96.02,96.023,96.0,96.02,37806114.0
2005-09-28 14:16:00,96.02,96.02,95.992,96.007,28030787.0
2005-09-28 14:17:00,96.008,96.017,96.008,96.008,209914148.0
2005-09-28 14:18:00,96.0,96.03,96.0,96.03,10945794.0
2005-09-28 14:19:00,96.03,96.035,96.015,96.03,122221732.0
2005-09-28 14:20:00,96.035,96.035,96.003,96.03,31040959.0
2005-09-28 14:21:00,96.025,96.055,96.023,96.023,20231063.0
2005-09-28 14:22:00,96.025,96.037,96.02,96.035,73833515.0
2005-09-28 14:23:00,96.045,96.045,96.013,96.035,97564153.0
2005-09-28 14:24:00,96.03,96.06,96.03,96.03,52789674.0
2005-09-28 14:25:00,96.035,96.04,96.02,96.02,39925783.0
2005-09-28 14:26:00,96.025,96.038,96.005,96.005,120956223.0
2005-09-28 14:27:00,96.01,96.01,95.97,95.985,29480600.0
2005-09-28 14:28:00,95.985,95.985,95.97,95.97,445557660.0
2005-09-28 14:29:00,95.97,95.975,95.957,95.97,27174880.0
2005-09-28 14:31:00,95.962,95.977,95.962,95.973,44499104.0
2005-09-28 14:32:00,95.98,96.0,95.98,95.99,167360534.0
2005-09-28 14:33:00,95.982,96.015,95.982,96.015,81015751.0
2005-09-28 14:34:00,96.015,96.035,96.01,96.025,39385314.0
2005-09-28 14:35:00,96.008,96.035,96.005,96.027,58044267.0
2005-09-28 14:36:00,96.03,96.055,96.03,96.05,16042669.0
2005-09-28 14:37:00,96.055,96.1,96.055,96.1,21869285.0
2005-09-28 14:38:00,96.095,96.095,96.065,96.065,60547638.0
2005-09-28 14:39:00,96.085,96.11,96.08,96.1,7709789.0
2005-09-28 14:40:00,96.105,96.105,96.09,96.093,237910297.0
2005-09-28 14:41:00,96.09,96.096,96.065,96.08,57747369.0
2005-09-28 14:42:00,96.08,96.093,96.08,96.093,37855189.0
2005-09-28 14:43:00,96.1,96.1,96.09,96.095,97795009.0
2005-09-28 14:44:00,96.092,96.093,96.08,96.082,52559306.0
2005-09-28 14:45:00,96.085,96.101,96.072,96.085,39559046.0
2005-09-28 14:46:00,96.09,96.113,96.07,96.113,558219403.0
2005-09-28 14:47:00,96.112,96.112,96.082,96.105,40130825.0
2005-09-28 14:48:00,96.095,96.144,96.095,96.11,119077962.0
2005-09-28 14:49:00,96.105,96.115,96.083,96.083,33539649.0
2005-09-28 14:50:00,96.095,96.105,96.09,96.095,109927355.0
2005-09-28 14:51:00,96.098,96.105,96.065,96.098,289047498.0
2005-09-28 14:52:00,96.107,96.128,96.107,96.113,224996419.0
2005-09-28 14:53:00,96.11,96.147,96.11,96.14,86082522.0
2005-09-28 14:54:00,96.14,96.155,96.13,96.13,111775363.0
2005-09-28 14:55:00,96.125,96.146,96.125,96.145,205962068.0
2005-09-28 14:56:00,96.145,96.145,96.125,96.143,119698419.0
2005-09-28 14:57:00,96.14,96.145,96.122,96.145,91009601.0
2005-09-28 14:58:00,96.142,96.145,96.105,96.145,52317921.0
2005-09-28 14:59:00,96.15,96.15,96.125,96.13,22596731.0
2005-09-28 15:00:00,96.13,96.15,96.1,96.12,44068907.0
2005-09-28 15:01:00,96.113,96.113,96.085,96.088,85935577.0
2005-09-28 15:02:00,96.08,96.086,96.038,96.065,218804083.0
2005-09-28 15:03:00,96.06,96.06,96.04,96.04,1184423323.0
2005-09-28 15:04:00,96.03,96.095,96.03,96.078,56550348.0
2005-09-28 15:05:00,96.08,96.08,96.023,96.035,57426725.0
2005-09-28 15:06:00,96.035,96.035,96.01,96.025,53871771.0
2005-09-28 15:07:00,96.027,96.029,96.013,96.02,32397979.0
2005-09-28 15:08:00,96.01,96.035,96.003,96.035,70113984.0
2005-09-28 15:09:00,96.025,96.03,96.01,96.03,64823214.0
2005-09-28 15:10:00,96.025,96.03,96.003,96.03,113736929.0
2005-09-28 15:11:00,96.025,96.035,96.02,96.035,110850583.0
2005-09-28 15:12:00,96.03,96.03,96.01,96.025,130883618.0
2005-09-28 15:13:00,96.025,96.025,96.0,96.0,124535006.0
2005-09-28 15:14:00,96.005,96.016,96.005,96.015,56136981.0
2005-09-28 15:15:00,96.015,96.055,96.009,96.055,32319138.0
2005-09-28 15:16:00,96.043,96.043,96.029,96.04,138953452.0
2005-09-28 15:17:00,96.035,96.041,96.003,96.03,28832286.0
2005-09-28 15:18:00,96.023,96.04,96.02,96.04,393950079.0
2005-09-28 15:19:00,96.055,96.09,96.055,96.055,296490906.0
2005-09-28 15:20:00,96.07,96.09,96.065,96.073,28872827.0
2005-09-28 15:21:00,96.075,96.075,96.05,96.055,140677235.0
2005-09-28 15:22:00,96.055,96.061,96.045,96.045,36150883.0
2005-09-28 15:23:00,96.035,96.06,96.033,96.033,22019812.0
2005-09-28 15:24:00,96.037,96.038,96.03,96.03,87005827.0
2005-09-28 15:25:00,96.023,96.06,96.023,96.05,53686841.0
2005-09-28 15:26:00,96.045,96.053,96.041,96.045,23723746.0
2005-09-28 15:27:00,96.035,96.06,96.035,96.05,14028546.0
2005-09-28 15:28:00,96.055,96.065,96.05,96.065,11496117.0
2005-09-28 15:29:00,96.06,96.067,96.04,96.05,30608765.0
2005-09-28 15:30:00,96.053,96.065,96.009,96.065,89186007.0
2005-09-28 15:31:00,96.075,96.075,96.045,96.06,89631557.0
2005-09-28 15:32:00,96.053,96.053,96.045,96.045,10214246.0
2005-09-28 15:33:00,96.05,96.05,96.023,96.023,10922288.0
2005-09-28 15:34:00,96.02,96.025,95.995,96.025,434100478.0
2005-09-28 15:35:00,96.02,96.025,96.007,96.01,35011660.0
2005-09-28 15:36:00,96.01,96.05,96.01,96.02,109892553.0
2005-09-28 15:37:00,96.022,96.035,96.02,96.035,176191976.0
2005-09-28 15:38:00,96.03,96.06,96.03,96.03,121481095.0
2005-09-28 15:39:00,96.025,96.047,96.025,96.047,93326344.0
2005-09-28 15:40:00,96.04,96.047,96.004,96.037,289876872.0
2005-09-28 15:41:00,96.04,96.05,96.02,96.02,57687146.0
2005-09-28 15:42:00,96.025,96.025,96.0,96.005,28119880.0
2005-09-28 15:43:00,96.013,96.025,95.975,96.02,65227290.0
2005-09-28 15:44:00,96.01,96.055,96.01,96.055,13129394.0
2005-09-28 15:45:00,96.05,96.05,96.035,96.035,52115359.0
2005-09-28 15:46:00,96.05,96.06,96.012,96.047,168545763.0
2005-09-28 15:47:00,96.043,96.047,96.02,96.045,151874772.0
2005-09-28 15:48:00,96.05,96.05,96.033,96.033,38865486.0
2005-09-28 15:49:00,96.043,96.043,96.024,96.025,86249618.0
2005-09-28 15:50:00,96.027,96.053,96.015,96.015,23914162.0
2005-09-28 15:51:00,96.035,96.055,96.02,96.02,94232123.0
2005-09-28 15:52:00,96.02,96.035,95.975,96.035,12702879.0
2005-09-28 15:53:00,96.032,96.032,96.015,96.02,33690716.0
2005-09-28 15:54:00,96.023,96.04,96.005,96.005,42168673.0
2005-09-28 15:55:00,96.007,96.007,95.97,95.97,101680283.0
2005-09-28 15:56:00,95.972,95.995,95.965,95.995,11858728.0
2005-09-28 15:57:00,95.98,95.993,95.98,95.985,69260851.0
2005-09-28 15:58:00,95.98,95.985,95.97,95.97,55953010.0
2005-09-28 15:59:00,95.96,95.98,95.93,95.97,30064031.0
2005-09-28 16:00:00,95.99,96.02,95.99,95.995,75336324.0
2005-09-28 16:01:00,96.015,96.022,96.0,96.02,400355966.0
2005-09-28 16:02:00,96.03,96.033,96.0,96.0,5747323.0
2005-09-28 16:03:00,95.977,96.022,95.977,96.022,58575250.0
2005-09-28 16:04:00,96.03,96.083,96.03,96.083,76807314.0
2005-09-28 16:05:00,96.075,96.085,96.065,96.067,157501250.0
2005-09-28 16:06:00,96.095,96.155,96.09,96.128,93643529.0
2005-09-28 16:07:00,96.14,96.175,96.14,96.175,213911385.0
2005-09-28 16:08:00,96.175,96.18,96.15,96.18,61953532.0
2005-09-28 16:09:00,96.16,96.2,96.16,96.175,157477772.0
2005-09-28 16:10:00,96.163,96.175,96.15,96.16,11276605.0
2005-09-28 16:11:00,96.16,96.16,96.115,96.13,65289985.0
2005-09-28 16:12:00,96.127,96.14,96.127,96.14,244721751.0
2005-09-28 16:13:00,96.15,96.15,96.115,96.115,37923163.0
2005-09-28 16:14:00,96.12,96.155,96.12,96.13,18640691.0
2005-09-28 16:15:00,96.13,96.16,96.13,96.16,31003119.0
2005-09-28 16:16:00,96.155,96.183,96.155,96.155,137886272.0
2005-09-28 16:17:00,96.158,96.158,96.115,96.155,32358367.0
2005-09-28 16:18:00,96.142,96.143,96.12,96.12,37771980.0
2005-09-28 16:19:00,96.103,96.103,96.06,96.06,58646735.0
2005-09-28 16:20:00,96.06,96.072,96.025,96.06,44231389.0
2005-09-28 16:21:00,96.06,96.06,96.022,96.022,32667083.0
2005-09-28 16:22:00,96.025,96.025,96.01,96.012,10721097.0
2005-09-28 16:23:00,96.013,96.025,96.01,96.015,236639814.0
2005-09-28 16:24:00,96.025,96.055,96.022,96.055,9849165.0
2005-09-28 16:25:00,96.055,96.08,96.053,96.063,204362095.0
2005-09-28 16:26:00,96.06,96.08,96.06,96.075,37992367.0
2005-09-28 16:27:00,96.07,96.072,96.06,96.068,40883476.0
2005-09-28 16:28:00,96.06,96.085,96.06,96.08,10599356.0
2005-09-28 16:50:00,96.08,96.08,95.935,95.935,89261898.0
2005-09-28 16:51:00,95.923,95.958,95.923,95.945,112771734.0
2005-09-28 16:52:00,95.945,95.945,95.895,95.895,56361936.0
2005-09-28 16:53:00,95.89,95.915,95.841,95.915,12547754.0
2005-09-28 16:54:00,95.91,95.945,95.91,95.91,98500111.0
2005-09-28 16:55:00,95.92,95.985,95.92,95.985,19688584.0
2005-09-28 16:56:00,95.975,95.975,95.905,95.953,199510256.0
2005-09-28 16:57:00,95.955,95.955,95.925,95.925,36626556.0
2005-09-28 16:58:00,95.92,95.955,95.905,95.955,88885872.0
2005-09-28 16:59:00,95.96,95.96,95.905,95.92,117024932.0
2005-09-28 17:00:00,95.925,95.925,95.89,95.905,9787340.0
2005-09-28 17:01:00,95.915,95.95,95.9,95.95,176366079.0
2005-09-28 17:02:00,95.935,95.955,95.935,95.955,51039137.0
2005-09-28 17:03:00,95.95,95.993,95.95,95.99,15314721.0
2005-09-28 17:04:00,95.985,96.002,95.946,95.98,97724897.0
2005-09-28 17:05:00,95.975,95.99,95.975,95.98,127619109.0
2005-09-28 17:06:00,95.985,95.985,95.927,95.945,59614422.0
2005-09-28 17:07:00,95.95,95.95,95.91,95.91,27593097.0
2005-09-28 17:08:00,95.902,95.935,95.895,95.935,78927792.0
2005-09-28 17:09:00,95.923,95.965,95.919,95.925,45557806.0
2005-09-28 17:10:00,95.93,95.945,95.89,95.94,85727257.0
2005-09-28 17:11:00,95.937,95.95,95.922,95.923,72931089.0
2005-09-28 17:12:00,95.92,95.935,95.915,95.915,20048366.0
2005-09-28 17:13:00,95.908,95.923,95.907,95.915,262802004.0
2005-09-28 17:14:00,95.92,95.935,95.915,95.935,39573914.0
2005-09-28 17:15:00,95.925,95.932,95.91,95.93,12937364.0
2005-09-28 17:16:00,95.945,95.945,95.905,95.915,91068196.0
2005-09-28 17:17:00,95.918,95.937,95.916,95.937,104886374.0
2005-09-28 17:18:00,95.91,95.955,95.91,95.923,39194954.0
2005-09-28 17:19:00,95.93,95.93,95.885,95.885,58014848.0
2005-09-28 17:20:00,95.888,95.925,95.888,95.925,56959262.0
2005-09-28 17:21:00,95.905,95.94,95.903,95.94,91016896.0
2005-09-28 17:22:00,95.94,95.94,95.922,95.925,59889993.0
2005-09-28 17:23:00,95.917,95.917,95.898,95.913,89602003.0
2005-09-28 17:24:00,95.918,95.918,95.895,95.91,54385951.0
2005-09-28 17:25:00,95.895,95.933,95.893,95.933,105685595.0
2005-09-28 17:26:00,95.943,95.96,95.92,95.953,688736471.0
2005-09-28 17:27:00,95.96,95.96,95.944,95.955,165007530.0
2005-09-28 17:28:00,95.945,95.973,95.944,95.97,111785942.0
2005-09-28 17:29:00,95.975,95.975,95.94,95.945,156993315.0
2005-09-28 17:30:00,95.94,95.945,95.92,95.92,69774917.0
2005-09-28 17:32:00,95.925,95.936,95.92,95.92,149194978.0
2005-09-28 17:33:00,95.913,95.93,95.913,95.915,86227435.0
2005-09-28 17:34:00,95.912,95.93,95.91,95.92,42056221.0
2005-09-28 17:35:00,95.913,95.94,95.895,95.94,10614233.0
2005-09-28 17:36:00,95.935,95.947,95.915,95.943,35679327.0
2005-09-28 17:37:00,95.945,95.945,95.922,95.945,24634753.0
2005-09-28 17:38:00,95.935,95.975,95.93,95.975,129724989.0
2005-09-28 17:39:00,95.98,95.98,95.93,95.945,25415899.0
2005-09-28 17:40:00,95.953,95.97,95.932,95.97,50449039.0
2005-09-28 17:41:00,95.963,95.963,95.935,95.96,28547401.0
2005-09-28 17:42:00,95.965,95.965,95.95,95.95,15883472.0
2005-09-28 17:43:00,95.945,95.973,95.942,95.942,242439999.0
2005-09-28 17:44:00,95.94,95.961,95.94,95.943,290793750.0
2005-09-28 17:45:00,95.933,96.005,95.933,96.005,28259416.0
2005-09-28 17:46:00,95.98,96.04,95.97,96.018,129855246.0
2005-09-28 17:47:00,96.02,96.039,96.017,96.018,126346229.0
2005-09-28 17:48:00,96.025,96.08,96.025,96.08,159580555.0
2005-09-28 17:49:00,96.08,96.103,96.08,96.103,242735200.0
2005-09-28 17:50:00,96.095,96.095,96.05,96.075,39293579.0
2005-09-28 17:51:00,96.07,96.071,96.055,96.07,61796255.0
2005-09-28 17:52:00,96.065,96.075,96.055,96.055,39159546.0
2005-09-28 17:53:00,96.055,96.08,96.043,96.075,215101999.0
2005-09-28 17:54:00,96.06,96.098,96.055,96.098,72937135.0
2005-09-28 17:55:00,96.095,96.095,96.055,96.055,55587000.0
2005-09-28 17:56:00,96.055,96.099,96.053,96.053,52533966.0
2005-09-28 17:57:00,96.05,96.06,96.04,96.04,75762891.0
2005-09-28 17:58:00,96.045,96.085,96.045,96.085,61574521.0
2005-09-28 17:59:00,96.08,96.115,96.065,96.097,41263224.0
2005-09-28 18:00:00,96.09,96.093,96.022,96.06,196988114.0
2005-09-28 18:01:00,96.037,96.052,95.997,95.997,31040214.0
2005-09-28 18:02:00,96.0,96.033,95.99,96.015,65513484.0
2005-09-28 18:03:00,96.025,96.025,95.965,95.993,78726841.0
2005-09-28 18:04:00,95.98,96.0,95.98,95.98,444556187.0
2005-09-28 18:05:00,95.985,96.003,95.954,95.98,176162777.0
2005-09-28 18:06:00,95.985,96.011,95.985,95.992,41913233.0
2005-09-28 18:07:00,96.0,96.011,95.96,95.975,60598697.0
2005-09-28 18:08:00,96.015,96.015,95.97,95.97,94344592.0
2005-09-28 18:09:00,95.972,95.978,95.915,95.915,78864508.0
2005-09-28 18:10:00,95.93,95.963,95.913,95.945,128980294.0
2005-09-28 18:11:00,95.955,95.97,95.955,95.967,67869339.0
2005-09-28 18:12:00,95.96,95.963,95.907,95.95,50741186.0
2005-09-28 18:13:00,95.933,95.95,95.915,95.92,132573145.0
2005-09-28 18:14:00,95.93,95.945,95.908,95.922,32301524.0
2005-09-28 18:15:00,95.912,95.93,95.892,95.93,39587220.0
2005-09-28 18:16:00,95.93,95.945,95.93,95.945,42309252.0
2005-09-28 18:17:00,95.955,95.98,95.951,95.975,220796094.0
2005-09-28 18:18:00,95.98,95.985,95.952,95.955,81159097.0
2005-09-28 18:19:00,95.95,95.95,95.93,95.93,142788619.0
2005-09-28 18:20:00,95.915,95.932,95.91,95.923,233253659.0
2005-09-28 18:21:00,95.905,95.905,95.88,95.905,542034631.0
2005-09-28 18:22:00,95.92,95.92,95.859,95.915,56682556.0
2005-09-28 18:23:00,95.905,95.91,95.86,95.86,127085924.0
2005-09-28 18:24:00,95.885,95.885,95.825,95.875,42932002.0
2005-09-28 18:25:00,95.862,95.903,95.862,95.885,23062798.0
2005-09-28 18:26:00,95.92,95.92,95.885,95.885,60466662.0
2005-09-28 18:27:00,95.875,95.91,95.85,95.86,48831534.0
2005-09-28 18:28:00,95.85,95.92,95.85,95.9,101061597.0
2005-09-28 18:29:00,95.902,95.957,95.888,95.912,47950693.0
2005-09-28 18:30:00,95.92,95.94,95.903,95.925,75265145.0
2005-09-28 18:31:00,95.912,95.945,95.912,95.945,47283667.0
2005-09-28 18:32:00,95.93,95.945,95.915,95.945,48192172.0
2005-09-28 18:33:00,95.945,95.978,95.945,95.96,66252486.0
2005-09-28 18:34:00,95.953,95.96,95.95,95.96,21283905.0
2005-09-28 18:35:00,95.96,95.973,95.955,95.955,36912490.0
2005-09-28 18:36:00,95.97,95.977,95.95,95.96,139318816.0
2005-09-28 18:37:00,95.97,95.99,95.95,95.96,116575988.0
2005-09-28 18:38:00,95.955,95.99,95.955,95.99,26992700.0
2005-09-28 18:39:00,95.995,95.995,95.982,95.982,41836446.0
2005-09-28 18:40:00,96.005,96.005,95.983,96.0,11617259.0
2005-09-28 18:41:00,96.0,96.0,95.97,95.97,41110688.0
2005-09-28 18:42:00,95.985,95.985,95.955,95.97,23047411.0
2005-09-28 18:43:00,95.963,95.985,95.94,95.94,40419255.0
2005-09-28 18:44:00,95.95,95.95,95.937,95.95,6212324.0
2005-09-28 18:45:00,95.948,95.948,95.945,95.945,63363405.0
2005-09-28 18:46:00,95.95,95.975,95.95,95.975,60908109.0
2005-09-28 18:49:00,95.98,96.004,95.98,95.992,248959967.0
2005-09-28 18:50:00,96.005,96.035,96.002,96.035,104321714.0
2005-09-28 18:51:00,96.025,96.03,95.98,96.015,198583505.0
2005-09-28 18:52:00,96.02,96.07,96.02,96.052,74993869.0
2005-09-28 18:53:00,96.055,96.057,96.015,96.023,57390156.0
2005-09-28 18:54:00,96.01,96.026,96.01,96.022,46106531.0
2005-09-28 18:55:00,96.023,96.034,96.008,96.025,148839685.0
2005-09-28 18:56:00,96.03,96.032,96.007,96.03,224673971.0
2005-09-28 18:57:00,96.035,96.035,96.02,96.023,13268881.0
2005-09-28 18:58:00,96.022,96.045,96.022,96.025,32052793.0
2005-09-28 18:59:00,96.012,96.02,96.0,96.015,759263883.0
2005-09-28 19:00:00,96.015,96.015,95.99,95.99,416975418.0
2005-09-28 19:01:00,95.983,95.983,95.95,95.983,104696371.0
2005-09-28 19:02:00,95.993,96.015,95.975,95.975,27515825.0
2005-09-28 19:03:00,95.98,96.01,95.98,96.01,19531432.0
2005-09-28 19:04:00,96.015,96.055,96.014,96.055,69658051.0
2005-09-28 19:05:00,96.05,96.05,96.02,96.045,117182915.0
2005-09-28 19:06:00,96.048,96.048,96.031,96.04,133026803.0
2005-09-28 19:07:00,96.033,96.05,96.033,96.04,269388905.0
2005-09-28 19:08:00,96.045,96.057,96.045,96.055,127131317.0
2005-09-28 19:09:00,96.055,96.06,96.025,96.025,72005151.0
2005-09-28 19:10:00,96.04,96.04,96.016,96.035,119183437.0
2005-09-28 19:11:00,96.038,96.06,96.032,96.032,85169531.0
2005-09-28 19:12:00,96.035,96.05,96.035,96.05,17392921.0
2005-09-28 19:13:00,96.058,96.077,96.058,96.07,146305146.0
2005-09-28 19:14:00,96.06,96.061,96.05,96.05,36746261.0
2005-09-28 19:15:00,96.05,96.058,96.048,96.058,200682890.0
2005-09-28 19:16:00,96.06,96.073,96.06,96.073,1664931.0
2005-09-28 19:17:00,96.075,96.087,96.075,96.087,71538089.0
2005-09-28 19:18:00,96.083,96.095,96.068,96.095,65492344.0
2005-09-28 19:19:00,96.08,96.08,96.038,96.067,77163897.0
2005-09-28 19:20:00,96.065,96.078,96.045,96.06,154010933.0
2005-09-28 19:21:00,96.055,96.058,96.033,96.055,81707491.0
2005-09-28 19:22:00,96.045,96.065,96.025,96.038,480023756.0
2005-09-28 19:23:00,96.025,96.04,96.01,96.04,57766784.0
2005-09-28 19:24:00,96.045,96.045,96.03,96.033,22656894.0
2005-09-28 19:25:00,96.027,96.04,95.998,96.04,69907173.0
2005-09-28 19:26:00,96.03,96.036,96.019,96.025,191147407.0
2005-09-28 19:27:00,96.04,96.058,96.028,96.058,78482849.0
2005-09-28 19:28:00,96.053,96.053,96.025,96.035,32177366.0
2005-09-28 19:29:00,96.03,96.034,96.03,96.03,57870608.0
2005-09-28 19:30:00,96.028,96.031,96.003,96.003,46203933.0
2005-09-28 19:31:00,96.01,96.01,96.003,96.005,188233066.0
2005-09-28 19:32:00,96.003,96.02,95.975,96.015,753375186.0
2005-09-28 19:33:00,96.013,96.041,96.013,96.02,20550989.0
2005-09-28 19:34:00,96.025,96.03,96.016,96.03,467299191.0
2005-09-28 19:35:00,96.03,96.05,96.03,96.05,80068901.0
2005-09-28 19:36:00,96.055,96.06,96.048,96.06,2114144.0
2005-09-28 19:37:00,96.06,96.063,96.045,96.063,19278257.0
2005-09-28 19:38:00,96.053,96.073,96.049,96.055,35706168.0
2005-09-28 19:39:00,96.045,96.06,96.043,96.05,39800339.0
2005-09-28 19:40:00,96.042,96.045,96.042,96.045,47725435.0
2005-09-28 19:41:00,96.04,96.054,96.04,96.05,138054869.0
2005-09-28 19:42:00,96.05,96.07,96.03,96.03,223269250.0
2005-09-28 19:44:00,96.04,96.04,96.0,96.02,98500271.0
2005-09-28 19:45:00,96.02,96.02,96.01,96.01,16196039.0
2005-09-28 19:46:00,96.02,96.025,96.01,96.02,12359773.0
2005-09-28 19:47:00,96.02,96.02,96.005,96.02,95958598.0
2005-09-28 19:48:00,96.017,96.02,96.01,96.012,30759226.0
2005-09-28 19:49:00,96.015,96.02,96.007,96.012,44836519.0
2005-09-28 19:50:00,96.01,96.042,96.01,96.042,85354269.0
2005-09-28 19:51:00,96.045,96.05,96.023,96.023,166018869.0
2005-09-28 19:53:00,96.03,96.05,96.03,96.042,39902975.0
2005-09-28 19:54:00,96.04,96.1,96.04,96.1,59743343.0
2005-09-28 19:55:00,96.093,96.121,96.093,96.11,44146820.0
2005-09-28 19:56:00,96.13,96.178,96.115,96.175,90974197.0
2005-09-28 19:57:00,96.165,96.205,96.165,96.205,138673851.0
2005-09-28 19:58:00,96.195,96.28,96.185,96.195,41166126.0
2005-09-28 19:59:00,96.195,96.21,96.195,96.202,35831562.0
2005-09-28 20:01:00,96.202,96.232,96.198,96.223,157550053.0
2005-09-28 20:02:00,96.23,96.257,96.212,96.24,48838163.0
2005-09-28 20:03:00,96.23,96.233,96.22,96.22,64187132.0
2005-09-28 20:04:00,96.215,96.265,96.215,96.265,18337104.0
2005-09-28 20:05:00,96.255,96.255,96.237,96.237,30160872.0
2005-09-28 20:06:00,96.255,96.298,96.225,96.298,15103969.0
2005-09-28 20:07:00,96.3,96.323,96.28,96.315,78284734.0
2005-09-28 20:08:00,96.35,96.373,96.35,96.358,164893056.0
2005-09-28 20:09:00,96.36,96.37,96.335,96.335,4794835.0
2005-09-28 20:10:00,96.335,96.335,96.277,96.323,335405806.0
2005-09-28 20:11:00,96.315,96.37,96.315,96.36,145791475.0
2005-09-28 20:12:00,96.352,96.36,96.313,96.337,43882345.0
2005-09-28 20:13:00,96.335,96.351,96.317,96.35,36049373.0
2005-09-28 20:14:00,96.34,96.375,96.34,96.375,34160757.0
2005-09-28 20:15:00,96.385,96.43,96.385,96.398,56157493.0
2005-09-28 20:16:00,96.395,96.425,96.383,96.383,154762238.0
2005-09-28 20:17:00,96.395,96.395,96.372,96.373,32489060.0
2005-09-28 20:18:00,96.373,96.393,96.367,96.385,37013235.0
2005-09-28 20:20:00,96.39,96.39,96.39,96.39,1319758.0
2005-09-28 20:21:00,96.38,96.423,96.38,96.423,26252529.0
2005-09-28 20:22:00,96.425,96.44,96.394,96.43,588562132.0
2005-09-28 20:23:00,96.425,96.438,96.375,96.375,55778470.0
2005-09-28 20:24:00,96.363,96.39,96.335,96.335,9498039.0
2005-09-28 20:25:00,96.335,96.385,96.335,96.38,36667698.0
2005-09-28 20:26:00,96.372,96.38,96.37,96.375,86792124.0
2005-09-28 20:27:00,96.375,96.39,96.358,96.385,89537651.0
2005-09-28 20:28:00,96.38,96.394,96.37,96.37,18980071.0
2005-09-28 20:29:00,96.375,96.38,96.368,96.38,21304022.0
2005-09-28 20:30:00,96.38,96.397,96.36,96.385,115899652.0
2005-09-28 20:31:00,96.38,96.385,96.379,96.383,55945577.0
2005-09-28 20:32:00,96.38,96.395,96.369,96.375,140731005.0
2005-09-28 20:33:00,96.383,96.383,96.373,96.373,28286384.0
2005-09-28 20:35:00,96.373,96.374,96.328,96.36,7518037.0
2005-09-28 20:36:00,96.353,96.372,96.35,96.355,83135441.0
2005-09-28 20:37:00,96.365,96.365,96.365,96.365,738482.0
2005-09-28 20:38:00,96.355,96.365,96.355,96.365,3237856.0
2005-09-28 20:39:00,96.385,96.385,96.357,96.38,56844004.0
2005-09-28 20:40:00,96.373,96.373,96.345,96.345,136638164.0
2005-09-28 20:41:00,96.355,96.36,96.353,96.355,12765860.0
2005-09-28 20:42:00,96.34,96.36,96.337,96.337,233269957.0
2005-09-28 20:43:00,96.345,96.348,96.333,96.345,60744978.0
2005-09-28 20:44:00,96.34,96.357,96.34,96.352,66846851.0
2005-09-28 20:45:00,96.36,96.36,96.335,96.335,16093866.0
2005-09-28 20:46:00,96.335,96.335,96.312,96.312,2899824.0
2005-09-28 20:47:00,96.31,96.319,96.305,96.305,101773215.0
2005-09-28 20:48:00,96.29,96.305,96.287,96.305,196892182.0
2005-09-28 20:49:00,96.292,96.305,96.29,96.305,48946289.0
2005-09-28 20:50:00,96.303,96.31,96.296,96.31,325227068.0
2005-09-28 20:51:00,96.302,96.33,96.285,96.32,29522891.0
2005-09-28 20:52:00,96.31,96.329,96.303,96.315,235204328.0
2005-09-28 20:53:00,96.32,96.32,96.292,96.32,16097584.0
2005-09-28 20:54:00,96.307,96.322,96.293,96.293,152889054.0
2005-09-28 20:55:00,96.3,96.32,96.295,96.32,60756039.0
2005-09-28 20:56:00,96.32,96.32,96.293,96.315,100333555.0
2005-09-28 20:57:00,96.32,96.32,96.301,96.308,60311072.0
2005-09-28 20:58:00,96.305,96.331,96.305,96.323,28130834.0
2005-09-28 20:59:00,96.325,96.325,96.32,96.32,3101736.0
2005-09-28 21:00:00,96.313,96.313,96.293,96.305,18789409.0
2005-09-28 21:01:00,96.315,96.315,96.255,96.298,47749702.0
2005-09-28 21:02:00,96.295,96.303,96.282,96.303,74085194.0
2005-09-28 21:03:00,96.31,96.332,96.31,96.315,36818351.0
2005-09-28 21:04:00,96.32,96.335,96.307,96.335,12807129.0
2005-09-28 21:05:00,96.335,96.35,96.285,96.333,39712619.0
2005-09-28 21:06:00,96.34,96.364,96.34,96.345,41221016.0
2005-09-28 21:07:00,96.355,96.372,96.355,96.372,11563954.0
2005-09-28 21:09:00,96.375,96.384,96.365,96.375,74157552.0
2005-09-28 21:10:00,96.365,96.38,96.363,96.368,68055595.0
2005-09-28 21:11:00,96.363,96.363,96.363,96.363,1018513.0
2005-09-28 21:12:00,96.365,96.365,96.322,96.34,57001552.0
2005-09-28 21:13:00,96.325,96.33,96.323,96.33,73876616.0
2005-09-28 21:14:00,96.33,96.33,96.303,96.318,113485222.0
2005-09-28 21:15:00,96.315,96.335,96.315,96.335,33895930.0
2005-09-28 21:16:00,96.328,96.345,96.305,96.345,130333257.0
2005-09-28 21:17:00,96.34,96.345,96.335,96.34,9599695.0
2005-09-28 21:18:00,96.33,96.35,96.33,96.35,551229900.0
2005-09-28 21:19:00,96.343,96.35,96.335,96.34,90647037.0
2005-09-28 21:21:00,96.35,96.36,96.35,96.36,65137195.0
2005-09-28 21:23:00,96.375,96.375,96.355,96.355,62536218.0
2005-09-28 21:24:00,96.36,96.375,96.36,96.375,94110154.0
2005-09-28 21:25:00,96.385,96.385,96.37,96.38,22064135.0
2005-09-28 21:26:00,96.37,96.389,96.365,96.365,29740196.0
2005-09-28 21:27:00,96.355,96.385,96.355,96.385,6385186.0
2005-09-28 21:29:00,96.37,96.38,96.36,96.38,201472286.0
2005-09-28 21:30:00,96.38,96.4,96.38,96.4,1542339.0
2005-09-28 21:31:00,96.375,96.385,96.363,96.363,37628217.0
2005-09-28 21:32:00,96.358,96.38,96.358,96.38,52170911.0
2005-09-28 21:34:00,96.39,96.39,96.39,96.39,452048.0
2005-09-28 21:35:00,96.39,96.39,96.365,96.365,20711985.0
2005-09-28 21:37:00,96.357,96.378,96.357,96.378,234981181.0
2005-09-28 21:38:00,96.37,96.388,96.365,96.375,138070361.0
2005-09-28 21:39:00,96.37,96.375,96.37,96.375,208028616.0
2005-09-28 21:40:00,96.388,96.393,96.377,96.385,30350381.0
2005-09-28 21:42:00,96.395,96.4,96.38,96.385,9491270.0
2005-09-28 21:43:00,96.38,96.382,96.363,96.363,111591540.0
2005-09-28 21:44:00,96.367,96.385,96.367,96.385,18123754.0
2005-09-28 21:45:00,96.39,96.4,96.387,96.395,104625192.0
2005-09-28 21:46:00,96.395,96.4,96.39,96.4,44555354.0
2005-09-28 21:47:00,96.395,96.395,96.395,96.395,6347510.0
2005-09-28 21:48:00,96.39,96.395,96.375,96.375,29880895.0
2005-09-28 21:50:00,96.39,96.395,96.385,96.385,35356352.0
2005-09-28 21:51:00,96.39,96.408,96.384,96.395,191599305.0
2005-09-28 21:52:00,96.4,96.41,96.38,96.4,86906216.0
2005-09-28 21:53:00,96.39,96.392,96.38,96.38,32934728.0
2005-09-28 21:54:00,96.382,96.4,96.382,96.4,162534210.0
2005-09-28 21:55:00,96.395,96.423,96.375,96.375,49127928.0
2005-09-28 21:56:00,96.38,96.385,96.38,96.385,2390714.0
2005-09-28 21:58:00,96.37,96.433,96.37,96.413,24103981.0
2005-09-28 21:59:00,96.435,96.45,96.435,96.45,186439291.0
2005-09-28 22:00:00,96.45,96.45,96.405,96.405,3753315.0
2005-09-28 22:01:00,96.415,96.429,96.4,96.4,32041059.0
2005-09-28 22:02:00,96.415,96.415,96.41,96.41,25336617.0
2005-09-28 22:03:00,96.423,96.427,96.387,96.415,88459668.0
2005-09-28 22:04:00,96.425,96.425,96.402,96.41,57886467.0
2005-09-28 22:05:00,96.412,96.412,96.39,96.39,174717948.0
2005-09-28 22:06:00,96.382,96.4,96.38,96.39,37996084.0
2005-09-28 22:07:00,96.388,96.388,96.365,96.365,99396808.0
2005-09-28 22:08:00,96.375,96.375,96.36,96.36,1800694.0
2005-09-28 22:09:00,96.353,96.365,96.353,96.363,11741172.0
2005-09-28 22:10:00,96.37,96.37,96.346,96.352,37488444.0
2005-09-28 22:11:00,96.365,96.385,96.36,96.385,8471663.0
2005-09-28 22:12:00,96.375,96.427,96.35,96.4,23073212.0
2005-09-28 22:13:00,96.385,96.385,96.385,96.385,2759307.0
2005-09-28 22:14:00,96.395,96.405,96.39,96.39,71462088.0
2005-09-28 22:15:00,96.4,96.4,96.374,96.393,175051987.0
2005-09-28 22:16:00,96.392,96.405,96.37,96.392,60834148.0
2005-09-28 22:17:00,96.4,96.455,96.4,96.455,106488655.0
2005-09-28 22:18:00,96.455,96.455,96.43,96.433,74411058.0
2005-09-28 22:19:00,96.44,96.44,96.41,96.41,70458064.0
2005-09-28 22:20:00,96.39,96.39,96.36,96.39,10010802.0
2005-09-28 22:21:00,96.38,96.4,96.375,96.375,69448130.0
2005-09-28 22:22:00,96.375,96.409,96.375,96.392,5889117.0
2005-09-28 22:23:00,96.39,96.39,96.38,96.38,1617623.0
2005-09-28 22:24:00,96.375,96.375,96.35,96.36,163507199.0
2005-09-28 22:25:00,96.36,96.36,96.325,96.325,126603619.0
2005-09-28 22:26:00,96.34,96.37,96.34,96.37,38189984.0
2005-09-28 22:27:00,96.36,96.395,96.36,96.395,86268144.0
2005-09-28 22:29:00,96.385,96.395,96.377,96.39,201879550.0
2005-09-28 22:30:00,96.385,96.385,96.365,96.38,109773893.0
2005-09-28 22:31:00,96.375,96.39,96.375,96.39,55714622.0
2005-09-28 22:32:00,96.395,96.395,96.392,96.392,9614633.0
2005-09-28 22:33:00,96.4,96.4,96.385,96.392,179942732.0
2005-09-28 22:34:00,96.395,96.424,96.395,96.41,160366806.0
2005-09-28 22:35:00,96.42,96.427,96.375,96.38,54245154.0
2005-09-28 22:36:00,96.38,96.38,96.338,96.345,144990412.0
2005-09-28 22:38:00,96.345,96.358,96.33,96.33,44172562.0
2005-09-28 22:39:00,96.335,96.335,96.315,96.323,87624919.0
2005-09-28 22:40:00,96.33,96.33,96.295,96.295,32763029.0
2005-09-28 22:41:00,96.29,96.311,96.29,96.3,42114069.0
2005-09-28 22:42:00,96.3,96.313,96.295,96.295,119404540.0
2005-09-28 22:43:00,96.295,96.325,96.295,96.325,39255121.0
2005-09-28 22:46:00,96.315,96.35,96.315,96.35,49853347.0
2005-09-28 22:47:00,96.348,96.362,96.342,96.342,68164426.0
2005-09-28 22:48:00,96.335,96.353,96.335,96.34,34097550.0
2005-09-28 22:49:00,96.35,96.35,96.325,96.345,80602843.0
2005-09-28 22:50:00,96.35,96.365,96.35,96.365,53220571.0
2005-09-28 22:51:00,96.363,96.39,96.36,96.39,39500757.0
2005-09-28 22:52:00,96.395,96.395,96.355,96.355,40845896.0
2005-09-28 22:53:00,96.36,96.367,96.36,96.36,55963632.0
2005-09-28 22:54:00,96.36,96.363,96.345,96.363,82631580.0
2005-09-28 22:55:00,96.36,96.36,96.34,96.355,34704159.0
2005-09-28 22:56:00,96.348,96.348,96.323,96.325,122001385.0
2005-09-28 22:57:00,96.33,96.33,96.29,96.312,12331395.0
2005-09-28 23:34:00,96.325,96.325,96.225,96.225,8518013.0
2005-09-28 23:38:00,96.212,96.233,96.212,96.233,16300321.0
2005-09-28 23:39:00,96.237,96.237,96.231,96.235,3551692.0
2005-09-28 23:41:00,96.23,96.241,96.228,96.235,17068387.0
2005-09-28 23:43:00,96.235,96.235,96.233,96.233,61268226.0
2005-09-28 23:45:00,96.225,96.229,96.193,96.205,55560836.0
2005-09-28 23:48:00,96.21,96.24,96.21,96.24,234626362.0
2005-09-28 23:50:00,96.225,96.237,96.215,96.215,143734173.0
2005-09-28 23:52:00,96.215,96.227,96.209,96.21,32052618.0
2005-09-28 23:58:00,96.195,96.205,96.195,96.2,41855082.0
2005-09-29 00:01:00,96.21,96.235,96.208,96.235,18132783.0
2005-09-29 00:03:00,96.21,96.215,96.202,96.215,79175097.0
2005-09-29 00:09:00,96.21,96.235,96.205,96.205,106666861.0
2005-09-29 00:12:00,96.2,96.213,96.195,96.195,19615828.0
2005-09-29 00:15:00,96.195,96.24,96.195,96.24,62104934.0
2005-09-29 00:16:00,96.232,96.26,96.232,96.26,2258168.0
2005-09-29 00:17:00,96.252,96.28,96.252,96.28,20991539.0
2005-09-29 00:18:00,96.278,96.294,96.275,96.275,74466112.0
2005-09-29 00:21:00,96.28,96.305,96.28,96.305,75223288.0
2005-09-29 00:22:00,96.31,96.31,96.297,96.3,10624854.0
2005-09-29 00:23:00,96.295,96.315,96.263,96.315,77069962.0
2005-09-29 00:27:00,96.315,96.315,96.293,96.293,31899026.0
2005-09-29 00:35:00,96.285,96.285,96.285,96.285,1644510.0
2005-09-29 00:36:00,96.285,96.3,96.27,96.27,62389541.0
2005-09-29 00:38:00,96.28,96.28,96.266,96.275,94174258.0
2005-09-29 00:40:00,96.275,96.275,96.258,96.258,44409814.0
2005-09-29 00:42:00,96.265,96.265,96.235,96.235,50219763.0
2005-09-29 00:45:00,96.25,96.25,96.22,96.22,132091446.0
2005-09-29 00:47:00,96.23,96.23,96.195,96.195,14260767.0
2005-09-29 00:48:00,96.2,96.215,96.18,96.197,146587161.0
2005-09-29 00:49:00,96.2,96.235,96.17,96.175,59249079.0
2005-09-29 00:50:00,96.17,96.205,96.17,96.205,73831531.0
2005-09-29 00:51:00,96.23,96.23,96.2,96.215,36928618.0
2005-09-29 00:52:00,96.215,96.223,96.215,96.223,11763621.0
2005-09-29 00:53:00,96.222,96.23,96.22,96.22,220141781.0
2005-09-29 00:54:00,96.21,96.225,96.18,96.225,111494351.0
2005-09-29 00:56:00,96.225,96.261,96.225,96.26,8325099.0
2005-09-29 00:57:00,96.26,96.26,96.235,96.235,57323050.0
2005-09-29 00:58:00,96.24,96.249,96.235,96.235,399478857.0
2005-09-29 00:59:00,96.23,96.23,96.2,96.21,68990683.0
2005-09-29 01:00:00,96.21,96.215,96.2,96.215,94245279.0
2005-09-29 01:01:00,96.165,96.236,96.165,96.21,137715321.0
2005-09-29 01:02:00,96.22,96.255,96.22,96.227,7215857.0
2005-09-29 01:03:00,96.22,96.228,96.22,96.225,45630834.0
2005-09-29 01:04:00,96.22,96.22,96.215,96.22,12884842.0
2005-09-29 01:05:00,96.215,96.229,96.194,96.195,556347297.0
2005-09-29 01:07:00,96.19,96.198,96.18,96.18,46874557.0
2005-09-29 01:08:00,96.19,96.19,96.14,96.155,37202261.0
2005-09-29 01:09:00,96.155,96.175,96.153,96.175,9936021.0
2005-09-29 01:10:00,96.163,96.188,96.15,96.183,421480711.0
2005-09-29 01:11:00,96.18,96.187,96.16,96.185,233673413.0
2005-09-29 01:12:00,96.195,96.21,96.175,96.21,12875332.0
2005-09-29 01:13:00,96.21,96.21,96.165,96.208,58040312.0
2005-09-29 01:14:00,96.21,96.21,96.175,96.175,132373959.0
2005-09-29 01:15:00,96.185,96.185,96.155,96.17,25224207.0
2005-09-29 01:16:00,96.175,96.185,96.175,96.185,2598732.0
2005-09-29 01:19:00,96.185,96.195,96.185,96.195,23097687.0
2005-09-29 01:20:00,96.2,96.201,96.18,96.18,11598872.0
2005-09-29 01:21:00,96.178,96.185,96.163,96.185,49629016.0
2005-09-29 01:22:00,96.17,96.2,96.17,96.2,6304529.0
2005-09-29 01:23:00,96.195,96.205,96.185,96.205,99556114.0
2005-09-29 01:25:00,96.21,96.23,96.21,96.23,572056.0
2005-09-29 01:29:00,96.235,96.235,96.2,96.205,61898008.0
2005-09-29 01:30:00,96.205,96.22,96.197,96.22,82999673.0
2005-09-29 01:31:00,96.207,96.209,96.205,96.205,89802160.0
2005-09-29 01:32:00,96.21,96.225,96.197,96.225,600206864.0
2005-09-29 01:33:00,96.225,96.225,96.2,96.202,14628551.0
2005-09-29 01:36:00,96.21,96.222,96.21,96.212,59916171.0
2005-09-29 01:38:00,96.215,96.231,96.215,96.23,90278997.0
2005-09-29 01:40:00,96.24,96.285,96.24,96.253,12515544.0
2005-09-29 01:41:00,96.25,96.257,96.25,96.257,18174676.0
2005-09-29 01:42:00,96.26,96.273,96.26,96.263,25466491.0
2005-09-29 01:43:00,96.255,96.255,96.255,96.255,138501.0
2005-09-29 01:45:00,96.26,96.32,96.26,96.32,3194699.0
2005-09-29 01:46:00,96.305,96.328,96.27,96.303,158862454.0
2005-09-29 01:47:00,96.31,96.317,96.305,96.305,118117645.0
2005-09-29 01:48:00,96.305,96.355,96.188,96.355,94513655.0
2005-09-29 01:49:00,96.355,96.355,96.27,96.29,594711534.0
2005-09-29 01:50:00,96.292,96.292,96.253,96.273,29278233.0
2005-09-29 01:51:00,96.278,96.278,96.24,96.245,126595497.0
2005-09-29 01:52:00,96.253,96.275,96.253,96.275,1918151.0
2005-09-29 01:53:00,96.295,96.305,96.275,96.305,13385534.0
2005-09-29 01:54:00,96.31,96.31,96.29,96.29,84728321.0
2005-09-29 01:55:00,96.288,96.288,96.25,96.25,75229859.0
2005-09-29 01:56:00,96.255,96.27,96.25,96.25,8031063.0
2005-09-29 01:57:00,96.25,96.25,96.215,96.215,5281771.0
2005-09-29 01:59:00,96.215,96.215,96.202,96.202,61565261.0
2005-09-29 02:00:00,96.202,96.238,96.202,96.235,67166988.0
2005-09-29 02:01:00,96.23,96.27,96.23,96.25,204593257.0
2005-09-29 02:02:00,96.245,96.26,96.245,96.26,4866646.0
2005-09-29 02:03:00,96.26,96.267,96.255,96.255,8574699.0
2005-09-29 02:04:00,96.25,96.25,96.205,96.218,74848134.0
2005-09-29 02:05:00,96.22,96.22,96.185,96.21,79118797.0
2005-09-29 02:06:00,96.195,96.205,96.185,96.185,8580754.0
2005-09-29 02:07:00,96.195,96.203,96.195,96.203,2024647.0
2005-09-29 02:08:00,96.195,96.218,96.19,96.218,119216026.0
2005-09-29 02:09:00,96.215,96.23,96.215,96.23,15478025.0
2005-09-29 02:10:00,96.22,96.253,96.22,96.245,656197226.0
2005-09-29 02:11:00,96.245,96.245,96.208,96.235,90400436.0
2005-09-29 02:12:00,96.225,96.243,96.225,96.23,112514430.0
2005-09-29 02:14:00,96.23,96.24,96.23,96.24,3109801.0
2005-09-29 02:15:00,96.232,96.232,96.195,96.195,38350117.0
2005-09-29 02:16:00,96.205,96.205,96.205,96.205,146686.0
2005-09-29 02:18:00,96.207,96.22,96.207,96.22,19199954.0
2005-09-29 02:19:00,96.223,96.26,96.223,96.26,12410059.0
2005-09-29 02:20:00,96.245,96.245,96.23,96.23,104590447.0
2005-09-29 02:21:00,96.23,96.265,96.23,96.245,90933720.0
2005-09-29 02:22:00,96.245,96.27,96.245,96.27,53393144.0
2005-09-29 02:23:00,96.262,96.29,96.262,96.29,54873317.0
2005-09-29 02:24:00,96.28,96.288,96.252,96.252,60819828.0
2005-09-29 02:25:00,96.255,96.303,96.255,96.303,32410463.0
2005-09-29 02:26:00,96.302,96.315,96.29,96.315,14154381.0
2005-09-29 02:27:00,96.315,96.315,96.273,96.29,636284168.0
2005-09-29 02:30:00,96.285,96.32,96.285,96.305,68357821.0
2005-09-29 02:31:00,96.29,96.307,96.29,96.305,13894459.0
2005-09-29 02:32:00,96.305,96.305,96.262,96.3,50475088.0
2005-09-29 02:33:00,96.3,96.3,96.285,96.29,130339157.0
2005-09-29 02:36:00,96.295,96.308,96.284,96.285,105461987.0
2005-09-29 02:37:00,96.29,96.303,96.29,96.29,6395992.0
2005-09-29 02:38:00,96.3,96.313,96.3,96.313,3611262.0
2005-09-29 02:39:00,96.32,96.34,96.32,96.34,10680361.0
2005-09-29 02:40:00,96.335,96.35,96.335,96.345,21432391.0
2005-09-29 02:41:00,96.34,96.34,96.325,96.325,9464251.0
2005-09-29 02:42:00,96.325,96.355,96.325,96.355,27000082.0
2005-09-29 02:43:00,96.345,96.355,96.345,96.355,2789238.0
2005-09-29 02:44:00,96.35,96.365,96.325,96.355,24645048.0
2005-09-29 02:45:00,96.345,96.36,96.325,96.36,120581123.0
2005-09-29 02:46:00,96.368,96.377,96.335,96.37,62923149.0
2005-09-29 02:47:00,96.37,96.376,96.362,96.365,13644906.0
2005-09-29 02:48:00,96.355,96.358,96.355,96.358,78001402.0
2005-09-29 02:49:00,96.353,96.36,96.345,96.353,393355759.0
2005-09-29 02:50:00,96.365,96.38,96.355,96.355,9454773.0
2005-09-29 02:51:00,96.365,96.37,96.36,96.37,33993293.0
2005-09-29 02:52:00,96.36,96.375,96.353,96.36,44443498.0
2005-09-29 02:53:00,96.362,96.38,96.34,96.34,26684599.0
2005-09-29 02:54:00,96.335,96.37,96.335,96.335,513994170.0
2005-09-29 02:55:00,96.34,96.35,96.34,96.35,14261031.0
2005-09-29 02:56:00,96.355,96.358,96.35,96.35,44530922.0
2005-09-29 02:57:00,96.357,96.357,96.34,96.34,7162853.0
2005-09-29 02:58:00,96.34,96.351,96.295,96.295,148176591.0
2005-09-29 02:59:00,96.345,96.345,96.32,96.32,87328837.0
2005-09-29 03:00:00,96.32,96.34,96.32,96.34,70978068.0
2005-09-29 03:01:00,96.345,96.352,96.335,96.34,392531062.0
2005-09-29 03:02:00,96.335,96.362,96.335,96.36,54520686.0
2005-09-29 03:03:00,96.36,96.363,96.335,96.335,8766954.0
2005-09-29 03:04:00,96.343,96.347,96.33,96.347,59735665.0
2005-09-29 03:05:00,96.345,96.345,96.312,96.32,116236807.0
2005-09-29 03:06:00,96.33,96.345,96.33,96.342,211146920.0
2005-09-29 03:07:00,96.343,96.345,96.323,96.345,11463283.0
2005-09-29 03:08:00,96.342,96.342,96.339,96.34,11947349.0
2005-09-29 03:10:00,96.335,96.335,96.325,96.325,52441684.0
2005-09-29 03:11:00,96.317,96.322,96.3,96.3,138918837.0
2005-09-29 03:12:00,96.325,96.325,96.305,96.32,14275043.0
2005-09-29 03:13:00,96.315,96.318,96.305,96.305,67479106.0
2005-09-29 03:14:00,96.3,96.304,96.29,96.29,123762247.0
2005-09-29 03:15:00,96.285,96.285,96.25,96.25,6016748.0
2005-09-29 03:16:00,96.232,96.235,96.232,96.235,66427725.0
2005-09-29 03:17:00,96.225,96.275,96.225,96.275,54717542.0
2005-09-29 03:19:00,96.268,96.268,96.245,96.245,46702926.0
2005-09-29 03:20:00,96.25,96.265,96.25,96.265,31215164.0
2005-09-29 03:22:00,96.262,96.262,96.245,96.245,30422300.0
2005-09-29 03:23:00,96.24,96.261,96.24,96.255,58172070.0
2005-09-29 03:27:00,96.255,96.258,96.255,96.258,29170846.0
2005-09-29 03:28:00,96.25,96.258,96.212,96.258,35135750.0
2005-09-29 03:32:00,96.253,96.253,96.235,96.235,34204404.0
2005-09-29 03:34:00,96.23,96.233,96.223,96.233,97385788.0
2005-09-29 03:35:00,96.232,96.232,96.232,96.232,10388705.0
2005-09-29 03:36:00,96.235,96.255,96.235,96.255,74198484.0
2005-09-29 03:37:00,96.26,96.26,96.26,96.26,74959.0
2005-09-29 03:38:00,96.255,96.255,96.233,96.25,68615609.0
2005-09-29 03:39:00,96.25,96.25,96.239,96.245,6067785.0
2005-09-29 03:41:00,96.235,96.258,96.235,96.258,69162224.0
2005-09-29 03:42:00,96.26,96.26,96.252,96.252,19988135.0
2005-09-29 03:43:00,96.26,96.26,96.232,96.232,2483140.0
2005-09-29 03:46:00,96.225,96.24,96.225,96.23,150479697.0
2005-09-29 03:47:00,96.225,96.243,96.225,96.23,17891123.0
2005-09-29 03:48:00,96.235,96.235,96.225,96.225,1488427.0
2005-09-29 03:49:00,96.22,96.236,96.22,96.235,91122745.0
2005-09-29 03:50:00,96.235,96.24,96.227,96.24,100231974.0
2005-09-29 03:51:00,96.23,96.265,96.197,96.265,342305359.0
2005-09-29 03:52:00,96.26,96.26,96.245,96.245,9510774.0
2005-09-29 03:53:00,96.237,96.255,96.23,96.23,30226043.0
2005-09-29 03:54:00,96.222,96.223,96.2,96.22,82285171.0
2005-09-29 03:55:00,96.215,96.218,96.208,96.208,70028473.0
2005-09-29 03:56:00,96.215,96.215,96.194,96.2,82568671.0
2005-09-29 03:57:00,96.193,96.211,96.17,96.197,400256959.0
2005-09-29 03:58:00,96.215,96.224,96.209,96.22,18105624.0
2005-09-29 03:59:00,96.205,96.21,96.198,96.198,122296297.0
2005-09-29 04:00:00,96.195,96.22,96.195,96.22,7770242.0
2005-09-29 04:01:00,96.21,96.234,96.21,96.225,44831921.0
2005-09-29 04:02:00,96.245,96.245,96.22,96.225,21032242.0
2005-09-29 04:03:00,96.227,96.228,96.217,96.222,49465727.0
2005-09-29 04:04:00,96.235,96.235,96.214,96.225,58498557.0
2005-09-29 04:05:00,96.223,96.233,96.223,96.233,21110032.0
2005-09-29 04:06:00,96.245,96.245,96.235,96.237,39138904.0
2005-09-29 04:07:00,96.24,96.245,96.232,96.235,34409683.0
2005-09-29 04:08:00,96.24,96.24,96.23,96.235,92355028.0
2005-09-29 04:09:00,96.235,96.24,96.225,96.225,137216397.0
2005-09-29 04:10:00,96.23,96.231,96.217,96.217,63774471.0
2005-09-29 04:11:00,96.22,96.22,96.19,96.19,231501095.0
2005-09-29 04:12:00,96.195,96.22,96.195,96.195,97037725.0
2005-09-29 04:13:00,96.195,96.197,96.177,96.18,52474740.0
2005-09-29 04:15:00,96.18,96.195,96.18,96.195,48386004.0
2005-09-29 04:18:00,96.195,96.208,96.188,96.19,17197369.0
2005-09-29 04:19:00,96.185,96.231,96.185,96.21,22538892.0
2005-09-29 04:21:00,96.203,96.232,96.203,96.232,16575473.0
2005-09-29 04:22:00,96.245,96.245,96.21,96.215,147664473.0
2005-09-29 04:24:00,96.215,96.215,96.19,96.19,65547881.0
2005-09-29 04:26:00,96.19,96.23,96.19,96.213,445773787.0
2005-09-29 04:29:00,96.213,96.23,96.211,96.218,522275489.0
2005-09-29 04:32:00,96.225,96.225,96.2,96.215,77570591.0
2005-09-29 04:33:00,96.207,96.213,96.177,96.177,13975426.0
2005-09-29 04:34:00,96.19,96.19,96.17,96.175,14919305.0
2005-09-29 04:38:00,96.19,96.19,96.169,96.173,10445298.0
2005-09-29 04:41:00,96.175,96.191,96.174,96.19,54251369.0
2005-09-29 04:47:00,96.18,96.195,96.18,96.19,20890440.0
2005-09-29 04:48:00,96.18,96.195,96.173,96.195,197997737.0
2005-09-29 04:51:00,96.195,96.195,96.175,96.19,68173565.0
2005-09-29 04:52:00,96.19,96.19,96.182,96.183,60647300.0
2005-09-29 04:53:00,96.195,96.195,96.185,96.185,88201768.0
2005-09-29 04:54:00,96.185,96.205,96.185,96.205,25879473.0
2005-09-29 04:57:00,96.2,96.2,96.183,96.185,14227687.0
2005-09-29 04:59:00,96.173,96.173,96.16,96.16,31612892.0
2005-09-29 05:00:00,96.17,96.175,96.17,96.175,151036113.0
2005-09-29 05:01:00,96.17,96.179,96.17,96.17,109471493.0
2005-09-29 05:03:00,96.155,96.177,96.155,96.177,54624896.0
2005-09-29 05:04:00,96.185,96.187,96.18,96.18,8512776.0
2005-09-29 05:07:00,96.185,96.19,96.18,96.185,37645987.0
2005-09-29 05:08:00,96.18,96.18,96.163,96.163,43579830.0
2005-09-29 05:09:00,96.165,96.17,96.155,96.17,50962915.0
2005-09-29 05:10:00,96.165,96.185,96.155,96.18,80643167.0
2005-09-29 05:11:00,96.17,96.193,96.145,96.155,31947484.0
2005-09-29 05:12:00,96.162,96.188,96.161,96.188,68741855.0
2005-09-29 05:13:00,96.19,96.195,96.175,96.175,48789733.0
2005-09-29 05:14:00,96.18,96.195,96.18,96.185,28053498.0
2005-09-29 05:15:00,96.195,96.21,96.192,96.21,86464685.0
2005-09-29 05:17:00,96.205,96.22,96.205,96.21,128267845.0
2005-09-29 05:18:00,96.21,96.221,96.21,96.21,39805360.0
2005-09-29 05:19:00,96.215,96.22,96.21,96.22,35411832.0
2005-09-29 05:20:00,96.213,96.235,96.213,96.235,92509415.0
2005-09-29 05:21:00,96.23,96.23,96.21,96.225,43882938.0
2005-09-29 05:22:00,96.233,96.233,96.205,96.22,125483499.0
2005-09-29 05:23:00,96.215,96.237,96.215,96.23,153283017.0
2005-09-29 05:24:00,96.22,96.24,96.22,96.22,54748845.0
2005-09-29 05:25:00,96.21,96.214,96.195,96.195,158355690.0
2005-09-29 05:26:00,96.192,96.2,96.185,96.2,191245332.0
2005-09-29 05:30:00,96.2,96.205,96.187,96.195,201940139.0
2005-09-29 05:31:00,96.198,96.222,96.198,96.21,93911340.0
2005-09-29 05:32:00,96.215,96.215,96.185,96.2,86823816.0
2005-09-29 05:33:00,96.21,96.21,96.21,96.21,40065026.0
2005-09-29 05:34:00,96.195,96.21,96.195,96.21,115398435.0
2005-09-29 05:35:00,96.21,96.21,96.19,96.195,163638111.0
2005-09-29 05:37:00,96.192,96.203,96.19,96.195,5848181.0
2005-09-29 05:39:00,96.2,96.2,96.173,96.2,10922862.0
2005-09-29 05:40:00,96.2,96.2,96.19,96.19,64357017.0
2005-09-29 05:42:00,96.195,96.2,96.18,96.2,97090312.0
2005-09-29 05:43:00,96.192,96.216,96.192,96.21,5784996.0
2005-09-29 05:44:00,96.203,96.203,96.175,96.2,182593081.0
2005-09-29 05:47:00,96.2,96.2,96.145,96.145,15952032.0
2005-09-29 05:49:00,96.182,96.182,96.17,96.17,40917317.0
2005-09-29 05:54:00,96.17,96.177,96.169,96.172,177576938.0
2005-09-29 05:55:00,96.17,96.185,96.165,96.165,57581287.0
2005-09-29 05:58:00,96.16,96.18,96.16,96.175,30963528.0
2005-09-29 06:00:00,96.17,96.17,96.16,96.165,172405489.0
2005-09-29 06:01:00,96.163,96.177,96.15,96.15,21944630.0
2005-09-29 06:03:00,96.165,96.18,96.165,96.18,2251567.0
2005-09-29 06:04:00,96.175,96.175,96.155,96.155,47343092.0
2005-09-29 06:05:00,96.16,96.178,96.16,96.162,167267893.0
2005-09-29 06:06:00,96.16,96.175,96.15,96.15,32849319.0
2005-09-29 06:07:00,96.16,96.18,96.156,96.18,91029870.0
2005-09-29 06:08:00,96.175,96.189,96.162,96.18,195549391.0
2005-09-29 06:09:00,96.175,96.18,96.165,96.18,36266645.0
2005-09-29 06:10:00,96.175,96.18,96.172,96.175,76701818.0
2005-09-29 06:11:00,96.165,96.185,96.165,96.18,27695705.0
2005-09-29 06:13:00,96.18,96.18,96.17,96.175,42184583.0
2005-09-29 06:14:00,96.175,96.18,96.17,96.18,107827676.0
2005-09-29 06:15:00,96.175,96.185,96.17,96.177,18308672.0
2005-09-29 06:16:00,96.173,96.188,96.17,96.17,106227073.0
2005-09-29 06:17:00,96.185,96.195,96.174,96.195,8892786.0
2005-09-29 06:18:00,96.19,96.19,96.165,96.18,16957988.0
2005-09-29 06:19:00,96.175,96.183,96.167,96.178,33090256.0
2005-09-29 06:20:00,96.17,96.17,96.17,96.17,75052528.0
2005-09-29 06:21:00,96.175,96.19,96.175,96.19,134361969.0
2005-09-29 06:22:00,96.178,96.178,96.157,96.157,217555030.0
2005-09-29 06:30:00,96.17,96.17,96.151,96.16,195851352.0
2005-09-29 06:31:00,96.17,96.17,96.152,96.17,14975810.0
2005-09-29 06:33:00,96.165,96.194,96.165,96.17,30969694.0
2005-09-29 06:34:00,96.18,96.205,96.176,96.205,20501891.0
2005-09-29 06:35:00,96.195,96.203,96.19,96.19,95698755.0
2005-09-29 06:36:00,96.185,96.205,96.185,96.205,57802213.0
2005-09-29 06:38:00,96.19,96.21,96.185,96.21,60581464.0
2005-09-29 06:40:00,96.2,96.208,96.191,96.193,84111568.0
2005-09-29 06:42:00,96.2,96.205,96.195,96.2,8874638.0
2005-09-29 06:45:00,96.198,96.21,96.196,96.21,124217620.0
2005-09-29 06:49:00,96.208,96.208,96.185,96.185,67987609.0
2005-09-29 06:50:00,96.195,96.195,96.17,96.185,79542583.0
2005-09-29 06:52:00,96.182,96.195,96.182,96.195,11031150.0
2005-09-29 06:53:00,96.185,96.22,96.185,96.22,42632140.0
2005-09-29 06:55:00,96.225,96.225,96.196,96.22,14171883.0
2005-09-29 06:56:00,96.215,96.24,96.215,96.24,34852660.0
2005-09-29 06:58:00,96.238,96.238,96.195,96.235,49044479.0
2005-09-29 07:01:00,96.223,96.235,96.223,96.235,26258596.0
2005-09-29 07:02:00,96.228,96.243,96.226,96.24,58446625.0
2005-09-29 07:03:00,96.235,96.24,96.231,96.24,105193494.0
2005-09-29 07:04:00,96.24,96.244,96.217,96.24,62269177.0
2005-09-29 07:07:00,96.235,96.245,96.23,96.23,244241253.0
2005-09-29 07:08:00,96.237,96.237,96.22,96.22,10915745.0
2005-09-29 07:09:00,96.22,96.223,96.21,96.223,337022864.0
2005-09-29 07:10:00,96.225,96.234,96.225,96.232,45989183.0
2005-09-29 07:11:00,96.245,96.245,96.215,96.22,206061934.0
2005-09-29 07:12:00,96.235,96.235,96.21,96.21,99865777.0
2005-09-29 07:15:00,96.212,96.23,96.212,96.23,66171899.0
2005-09-29 07:18:00,96.245,96.245,96.215,96.215,13174264.0
2005-09-29 07:19:00,96.205,96.223,96.205,96.223,146843805.0
2005-09-29 07:23:00,96.225,96.238,96.225,96.233,89682244.0
2005-09-29 07:24:00,96.24,96.24,96.186,96.233,8112697.0
2005-09-29 07:25:00,96.24,96.24,96.187,96.225,15760896.0
2005-09-29 07:26:00,96.223,96.242,96.193,96.193,28970077.0
2005-09-29 07:28:00,96.193,96.215,96.193,96.2,51863892.0
2005-09-29 07:33:00,96.195,96.2,96.19,96.192,81083821.0
2005-09-29 07:34:00,96.2,96.235,96.165,96.165,38427687.0
2005-09-29 07:36:00,96.205,96.225,96.205,96.225,60301048.0
2005-09-29 07:41:00,96.225,96.236,96.22,96.223,37195491.0
2005-09-29 07:42:00,96.223,96.223,96.215,96.215,35955133.0
2005-09-29 07:43:00,96.203,96.22,96.203,96.205,143417881.0
2005-09-29 07:44:00,96.208,96.235,96.208,96.235,61080590.0
2005-09-29 07:45:00,96.225,96.225,96.21,96.21,32614815.0
2005-09-29 07:51:00,96.208,96.22,96.204,96.22,151779320.0
2005-09-29 07:52:00,96.175,96.24,96.175,96.24,75484266.0
2005-09-29 07:56:00,96.24,96.24,96.22,96.22,68451671.0
2005-09-29 07:59:00,96.22,96.23,96.22,96.23,66415421.0
2005-09-29 08:01:00,96.235,96.238,96.215,96.215,41590348.0
2005-09-29 08:02:00,96.225,96.225,96.194,96.195,150144921.0
2005-09-29 08:04:00,96.19,96.236,96.19,96.203,45362534.0
2005-09-29 08:05:00,96.21,96.21,96.19,96.2,60219075.0
2005-09-29 08:06:00,96.202,96.23,96.202,96.23,41303150.0
2005-09-29 08:08:00,96.223,96.23,96.22,96.225,164570642.0
2005-09-29 08:09:00,96.222,96.228,96.195,96.2,83746341.0
2005-09-29 08:10:00,96.192,96.21,96.175,96.175,43095465.0
2005-09-29 08:11:00,96.172,96.189,96.172,96.187,30963587.0
2005-09-29 08:12:00,96.19,96.2,96.18,96.2,105483788.0
2005-09-29 08:13:00,96.2,96.202,96.185,96.19,12718431.0
2005-09-29 08:14:00,96.17,96.2,96.17,96.18,17902112.0
2005-09-29 08:15:00,96.18,96.21,96.18,96.21,107969166.0
2005-09-29 08:16:00,96.19,96.203,96.155,96.155,39996011.0
2005-09-29 08:17:00,96.16,96.16,96.125,96.14,213634341.0
2005-09-29 08:18:00,96.14,96.18,96.14,96.18,151475605.0
2005-09-29 08:19:00,96.195,96.196,96.185,96.192,47168846.0
2005-09-29 08:20:00,96.2,96.207,96.198,96.205,40056702.0
2005-09-29 08:21:00,96.205,96.205,96.18,96.203,37593354.0
2005-09-29 08:22:00,96.213,96.213,96.189,96.19,17909937.0
2005-09-29 08:24:00,96.19,96.21,96.19,96.21,82121948.0
2005-09-29 08:25:00,96.21,96.225,96.196,96.225,481354768.0
2005-09-29 08:26:00,96.22,96.224,96.196,96.203,19262339.0
2005-09-29 08:27:00,96.215,96.223,96.2,96.223,736869285.0
2005-09-29 08:28:00,96.225,96.23,96.218,96.23,183230857.0
2005-09-29 08:29:00,96.223,96.239,96.221,96.238,46888508.0
2005-09-29 08:30:00,96.24,96.24,96.23,96.23,61492515.0
2005-09-29 08:31:00,96.235,96.24,96.232,96.233,34296915.0
2005-09-29 08:32:00,96.238,96.24,96.235,96.24,86225937.0
2005-09-29 08:33:00,96.225,96.225,96.2,96.2,189086362.0
2005-09-29 08:34:00,96.21,96.218,96.196,96.197,71166824.0
2005-09-29 08:35:00,96.203,96.203,96.195,96.195,25013133.0
2005-09-29 08:36:00,96.19,96.19,96.145,96.145,57183512.0
2005-09-29 08:38:00,96.165,96.175,96.15,96.155,75690127.0
2005-09-29 08:39:00,96.16,96.185,96.16,96.185,166949518.0
2005-09-29 08:40:00,96.187,96.21,96.168,96.21,79174944.0
2005-09-29 08:41:00,96.215,96.216,96.206,96.213,72704640.0
2005-09-29 08:42:00,96.217,96.217,96.185,96.185,70135383.0
2005-09-29 08:44:00,96.178,96.19,96.176,96.18,195083976.0
2005-09-29 08:45:00,96.18,96.195,96.18,96.18,38333259.0
2005-09-29 08:46:00,96.19,96.208,96.185,96.208,156828328.0
2005-09-29 08:48:00,96.202,96.228,96.202,96.218,90183747.0
2005-09-29 08:49:00,96.215,96.23,96.208,96.23,113464812.0
2005-09-29 08:50:00,96.225,96.273,96.225,96.255,67471094.0
2005-09-29 08:51:00,96.257,96.275,96.257,96.275,119867359.0
2005-09-29 08:52:00,96.29,96.29,96.25,96.263,247509095.0
2005-09-29 08:53:00,96.27,96.27,96.175,96.188,126837151.0
2005-09-29 08:54:00,96.185,96.2,96.185,96.2,107055470.0
2005-09-29 08:55:00,96.205,96.235,96.2,96.235,65721342.0
2005-09-29 08:56:00,96.23,96.245,96.209,96.22,19883370.0
2005-09-29 08:57:00,96.215,96.232,96.213,96.213,25577082.0
2005-09-29 08:58:00,96.203,96.223,96.203,96.223,115253597.0
2005-09-29 08:59:00,96.23,96.241,96.225,96.235,403654812.0
2005-09-29 09:00:00,96.235,96.235,96.222,96.222,695232916.0
2005-09-29 09:01:00,96.235,96.252,96.235,96.252,34965412.0
2005-09-29 09:02:00,96.243,96.255,96.23,96.255,13074078.0
2005-09-29 09:03:00,96.25,96.264,96.245,96.26,237223076.0
2005-09-29 09:04:00,96.265,96.29,96.265,96.29,9247865.0
2005-09-29 09:05:00,96.282,96.311,96.268,96.31,43045965.0
2005-09-29 09:06:00,96.303,96.31,96.303,96.305,62150917.0
2005-09-29 09:07:00,96.302,96.34,96.302,96.33,72605159.0
2005-09-29 09:08:00,96.325,96.377,96.295,96.325,217530397.0
2005-09-29 09:09:00,96.345,96.345,96.322,96.335,101077140.0
2005-09-29 09:10:00,96.322,96.339,96.315,96.33,254560299.0
2005-09-29 09:11:00,96.33,96.33,96.31,96.32,11479821.0
2005-09-29 09:12:00,96.315,96.32,96.315,96.32,31573586.0
2005-09-29 09:13:00,96.325,96.325,96.32,96.32,60975183.0
2005-09-29 09:14:00,96.315,96.328,96.315,96.328,65525756.0
2005-09-29 09:15:00,96.33,96.334,96.3,96.3,5830977.0
2005-09-29 09:16:00,96.29,96.321,96.29,96.303,39720183.0
2005-09-29 09:17:00,96.31,96.31,96.303,96.305,24204380.0
2005-09-29 09:18:00,96.29,96.307,96.29,96.29,40865496.0
2005-09-29 09:20:00,96.282,96.282,96.265,96.265,45257945.0
2005-09-29 09:22:00,96.27,96.292,96.269,96.28,121218661.0
2005-09-29 09:23:00,96.28,96.285,96.27,96.28,143376362.0
2005-09-29 09:24:00,96.265,96.29,96.265,96.27,38358608.0
2005-09-29 09:25:00,96.27,96.27,96.252,96.253,20524500.0
2005-09-29 09:26:00,96.26,96.26,96.238,96.255,60994739.0
2005-09-29 09:27:00,96.265,96.28,96.259,96.28,47228705.0
2005-09-29 09:28:00,96.285,96.285,96.263,96.272,44878194.0
2005-09-29 09:29:00,96.285,96.31,96.263,96.31,78384860.0
2005-09-29 09:30:00,96.302,96.312,96.252,96.312,44247203.0
2005-09-29 09:31:00,96.3,96.332,96.3,96.33,101457279.0
2005-09-29 09:32:00,96.34,96.364,96.34,96.345,51580792.0
2005-09-29 09:33:00,96.355,96.355,96.34,96.34,62112647.0
2005-09-29 09:34:00,96.345,96.353,96.322,96.322,21505779.0
2005-09-29 09:35:00,96.33,96.331,96.293,96.315,39796073.0
2005-09-29 09:36:00,96.31,96.345,96.303,96.345,136842814.0
2005-09-29 09:37:00,96.345,96.345,96.295,96.34,60454943.0
2005-09-29 09:38:00,96.325,96.329,96.305,96.325,518148028.0
2005-09-29 09:39:00,96.323,96.33,96.275,96.275,259170730.0
2005-09-29 09:40:00,96.29,96.31,96.28,96.28,144143579.0
2005-09-29 09:41:00,96.285,96.31,96.283,96.31,75934781.0
2005-09-29 09:42:00,96.315,96.325,96.312,96.325,237007408.0
2005-09-29 09:43:00,96.335,96.335,96.298,96.31,39790512.0
2005-09-29 09:44:00,96.3,96.332,96.3,96.332,36760349.0
2005-09-29 09:45:00,96.332,96.338,96.324,96.33,32923782.0
2005-09-29 09:46:00,96.32,96.335,96.317,96.323,126634010.0
2005-09-29 09:47:00,96.33,96.33,96.285,96.32,51550528.0
2005-09-29 09:48:00,96.317,96.317,96.304,96.305,71007885.0
2005-09-29 09:49:00,96.295,96.32,96.263,96.32,127564322.0
2005-09-29 09:50:00,96.315,96.343,96.292,96.292,80853502.0
2005-09-29 09:51:00,96.29,96.335,96.29,96.335,89130463.0
2005-09-29 09:52:00,96.295,96.34,96.295,96.34,66220846.0
2005-09-29 09:53:00,96.332,96.34,96.325,96.335,45731841.0
2005-09-29 09:54:00,96.33,96.338,96.295,96.335,179027214.0
2005-09-29 09:55:00,96.33,96.345,96.33,96.33,432953055.0
2005-09-29 09:56:00,96.343,96.35,96.334,96.345,77624570.0
2005-09-29 09:57:00,96.345,96.383,96.345,96.37,63463610.0
2005-09-29 09:58:00,96.367,96.379,96.352,96.377,30524353.0
2005-09-29 09:59:00,96.39,96.39,96.352,96.37,204748066.0
2005-09-29 10:00:00,96.367,96.37,96.355,96.37,41621162.0
2005-09-29 10:01:00,96.375,96.385,96.345,96.385,60219581.0
2005-09-29 10:02:00,96.38,96.42,96.38,96.42,78178611.0
2005-09-29 10:03:00,96.413,96.416,96.385,96.395,52497219.0
2005-09-29 10:04:00,96.385,96.425,96.385,96.425,54162527.0
2005-09-29 10:05:00,96.418,96.418,96.39,96.39,71443954.0
2005-09-29 10:06:00,96.405,96.411,96.385,96.385,200842204.0
2005-09-29 10:07:00,96.395,96.409,96.395,96.405,39487289.0
2005-09-29 10:08:00,96.4,96.433,96.4,96.43,61870502.0
2005-09-29 10:09:00,96.435,96.435,96.395,96.395,37100914.0
2005-09-29 10:10:00,96.403,96.455,96.403,96.43,222325700.0
2005-09-29 10:11:00,96.43,96.445,96.425,96.425,166872904.0
2005-09-29 10:12:00,96.408,96.42,96.399,96.4,122821261.0
2005-09-29 10:13:00,96.418,96.418,96.353,96.36,125415539.0
2005-09-29 10:14:00,96.375,96.375,96.355,96.363,29121410.0
2005-09-29 10:15:00,96.373,96.391,96.373,96.38,322745543.0
2005-09-29 10:16:00,96.382,96.399,96.375,96.375,232556363.0
2005-09-29 10:17:00,96.38,96.405,96.38,96.405,17285310.0
2005-09-29 10:18:00,96.4,96.414,96.375,96.403,29622706.0
2005-09-29 10:19:00,96.41,96.414,96.41,96.413,46829148.0
2005-09-29 10:20:00,96.405,96.423,96.405,96.41,27834738.0
2005-09-29 10:21:00,96.405,96.405,96.389,96.395,135327549.0
2005-09-29 10:22:00,96.405,96.405,96.365,96.365,22999490.0
2005-09-29 10:23:00,96.363,96.363,96.335,96.335,2871350.0
2005-09-29 10:25:00,96.34,96.34,96.312,96.312,46404303.0
2005-09-29 10:26:00,96.315,96.334,96.305,96.313,84744411.0
2005-09-29 10:27:00,96.32,96.32,96.3,96.305,154718428.0
2005-09-29 10:28:00,96.295,96.295,96.277,96.277,47895317.0
2005-09-29 10:29:00,96.29,96.29,96.255,96.27,70437024.0
2005-09-29 10:30:00,96.275,96.275,96.234,96.265,149190644.0
2005-09-29 10:31:00,96.26,96.26,96.242,96.245,102349333.0
2005-09-29 10:32:00,96.255,96.255,96.203,96.24,150953732.0
2005-09-29 10:33:00,96.233,96.268,96.233,96.263,643498542.0
2005-09-29 10:34:00,96.253,96.253,96.245,96.245,112419527.0
2005-09-29 10:35:00,96.26,96.26,96.245,96.258,55751874.0
2005-09-29 10:36:00,96.252,96.277,96.249,96.277,82971203.0
2005-09-29 10:37:00,96.285,96.285,96.258,96.26,60004001.0
2005-09-29 10:38:00,96.26,96.265,96.245,96.245,100582265.0
2005-09-29 10:39:00,96.265,96.265,96.253,96.258,58720888.0
2005-09-29 10:40:00,96.255,96.28,96.255,96.28,52788762.0
2005-09-29 10:41:00,96.273,96.273,96.255,96.27,40415500.0
2005-09-29 10:42:00,96.277,96.285,96.265,96.278,108927588.0
2005-09-29 10:43:00,96.275,96.285,96.268,96.285,88596357.0
2005-09-29 10:44:00,96.27,96.285,96.265,96.265,13081258.0
2005-09-29 10:45:00,96.275,96.275,96.249,96.27,40229657.0
2005-09-29 10:46:00,96.265,96.272,96.238,96.238,239389696.0
2005-09-29 10:47:00,96.245,96.25,96.213,96.25,19814553.0
2005-09-29 10:48:00,96.253,96.272,96.237,96.237,77159423.0
2005-09-29 10:49:00,96.24,96.248,96.203,96.24,90267726.0
2005-09-29 10:50:00,96.235,96.255,96.195,96.203,43450458.0
2005-09-29 10:51:00,96.215,96.222,96.195,96.212,82655559.0
2005-09-29 10:52:00,96.23,96.23,96.195,96.22,25627468.0
2005-09-29 10:53:00,96.215,96.217,96.155,96.155,55506912.0
2005-09-29 10:54:00,96.15,96.15,96.065,96.065,120588782.0
2005-09-29 10:55:00,96.025,96.09,96.025,96.09,103609940.0
2005-09-29 10:56:00,96.09,96.104,96.09,96.1,16014554.0
2005-09-29 10:57:00,96.105,96.105,96.09,96.105,51064671.0
2005-09-29 10:58:00,96.1,96.122,96.09,96.115,183733801.0
2005-09-29 10:59:00,96.105,96.137,96.105,96.125,10245304.0
2005-09-29 11:00:00,96.11,96.125,96.1,96.12,108016371.0
2005-09-29 11:01:00,96.115,96.115,96.085,96.09,91663268.0
2005-09-29 11:02:00,96.095,96.095,96.077,96.085,35278901.0
2005-09-29 11:03:00,96.083,96.138,96.083,96.115,212879055.0
2005-09-29 11:04:00,96.125,96.165,96.125,96.13,20474818.0
2005-09-29 11:05:00,96.12,96.145,96.105,96.13,102990495.0
2005-09-29 11:06:00,96.135,96.135,96.095,96.13,11798547.0
2005-09-29 11:07:00,96.125,96.136,96.105,96.125,54455976.0
2005-09-29 11:08:00,96.125,96.155,96.105,96.123,115687046.0
2005-09-29 11:09:00,96.125,96.177,96.125,96.16,93664114.0
2005-09-29 11:10:00,96.125,96.175,96.125,96.173,121302671.0
2005-09-29 11:11:00,96.17,96.17,96.14,96.145,122578236.0
2005-09-29 11:12:00,96.155,96.155,96.125,96.125,32469362.0
2005-09-29 11:13:00,96.13,96.145,96.13,96.145,30303087.0
2005-09-29 11:14:00,96.135,96.153,96.135,96.143,101314035.0
2005-09-29 11:15:00,96.148,96.16,96.148,96.155,149400468.0
2005-09-29 11:16:00,96.147,96.18,96.147,96.175,115062415.0
2005-09-29 11:17:00,96.178,96.183,96.145,96.153,101158093.0
2005-09-29 11:18:00,96.15,96.175,96.15,96.15,41103873.0
2005-09-29 11:19:00,96.16,96.175,96.159,96.165,112145443.0
2005-09-29 11:20:00,96.185,96.185,96.157,96.165,14399027.0
2005-09-29 11:21:00,96.17,96.17,96.115,96.15,289433773.0
2005-09-29 11:22:00,96.143,96.165,96.11,96.11,15186882.0
2005-09-29 11:23:00,96.12,96.125,96.11,96.12,333582844.0
2005-09-29 11:24:00,96.12,96.12,96.11,96.11,65412718.0
2005-09-29 11:25:00,96.125,96.13,96.1,96.1,73440737.0
2005-09-29 11:26:00,96.093,96.145,96.08,96.145,12438343.0
2005-09-29 11:27:00,96.138,96.14,96.123,96.14,164555108.0
2005-09-29 11:28:00,96.14,96.14,96.112,96.135,321970940.0
2005-09-29 11:29:00,96.13,96.135,96.115,96.115,183896323.0
2005-09-29 11:32:00,96.118,96.162,96.118,96.14,42640255.0
2005-09-29 11:33:00,96.145,96.145,96.135,96.135,1762916.0
2005-09-29 11:34:00,96.123,96.131,96.111,96.115,186342755.0
2005-09-29 11:35:00,96.125,96.125,96.107,96.125,10564372.0
2005-09-29 11:36:00,96.115,96.131,96.115,96.123,243556829.0
2005-09-29 11:38:00,96.122,96.135,96.122,96.13,30841282.0
2005-09-29 11:39:00,96.13,96.142,96.13,96.14,43013385.0
2005-09-29 11:40:00,96.13,96.145,96.13,96.143,57837017.0
2005-09-29 11:41:00,96.14,96.155,96.14,96.142,37394297.0
2005-09-29 11:42:00,96.155,96.156,96.148,96.148,32884518.0
2005-09-29 11:43:00,96.155,96.16,96.14,96.155,130722669.0
2005-09-29 11:44:00,96.16,96.161,96.147,96.16,34046913.0
2005-09-29 11:45:00,96.15,96.183,96.15,96.183,20041598.0
2005-09-29 11:46:00,96.185,96.185,96.16,96.16,38167434.0
2005-09-29 11:47:00,96.15,96.167,96.15,96.167,229183125.0
2005-09-29 11:48:00,96.17,96.17,96.15,96.15,65624672.0
2005-09-29 11:49:00,96.15,96.16,96.143,96.143,11185997.0
2005-09-29 11:50:00,96.155,96.16,96.143,96.16,165783524.0
2005-09-29 11:51:00,96.16,96.16,96.15,96.155,61134330.0
2005-09-29 11:52:00,96.155,96.165,96.147,96.16,201044536.0
2005-09-29 11:54:00,96.147,96.165,96.145,96.155,165112961.0
2005-09-29 11:55:00,96.163,96.163,96.15,96.16,84543000.0
2005-09-29 11:56:00,96.152,96.16,96.147,96.147,63058728.0
2005-09-29 11:57:00,96.16,96.163,96.15,96.16,5362307.0
2005-09-29 11:58:00,96.15,96.16,96.147,96.155,387528756.0
2005-09-29 11:59:00,96.145,96.16,96.145,96.16,78886201.0
2005-09-29 12:00:00,96.16,96.16,96.15,96.15,31173818.0
2005-09-29 12:01:00,96.15,96.15,96.13,96.13,52765944.0
2005-09-29 12:02:00,96.135,96.135,96.08,96.08,70437156.0
2005-09-29 12:04:00,96.08,96.113,96.08,96.107,101792255.0
2005-09-29 12:05:00,96.105,96.12,96.06,96.083,42719758.0
2005-09-29 12:06:00,96.08,96.095,96.08,96.095,19589965.0
2005-09-29 12:07:00,96.095,96.102,96.046,96.08,7985436.0
2005-09-29 12:08:00,96.08,96.102,96.08,96.085,85978213.0
2005-09-29 12:09:00,96.075,96.095,96.063,96.087,22448287.0
2005-09-29 12:10:00,96.085,96.093,96.06,96.093,78817159.0
2005-09-29 12:11:00,96.083,96.11,96.083,96.1,39529582.0
2005-09-29 12:12:00,96.085,96.106,96.083,96.093,145043235.0
2005-09-29 12:13:00,96.097,96.1,96.084,96.1,153628440.0
2005-09-29 12:14:00,96.085,96.11,96.085,96.11,50226833.0
2005-09-29 12:15:00,96.115,96.12,96.107,96.12,13676451.0
2005-09-29 12:16:00,96.12,96.121,96.07,96.113,67642117.0
2005-09-29 12:17:00,96.115,96.138,96.115,96.125,28673273.0
2005-09-29 12:18:00,96.12,96.13,96.12,96.13,53938428.0
2005-09-29 12:19:00,96.127,96.127,96.085,96.085,307724930.0
2005-09-29 12:20:00,96.127,96.128,96.11,96.125,92055972.0
2005-09-29 12:21:00,96.13,96.13,96.115,96.12,121456797.0
2005-09-29 12:22:00,96.125,96.142,96.125,96.142,184185630.0
2005-09-29 12:23:00,96.14,96.17,96.135,96.17,116362295.0
2005-09-29 12:24:00,96.17,96.205,96.155,96.19,38343728.0
2005-09-29 12:25:00,96.195,96.203,96.192,96.2,455127376.0
2005-09-29 12:26:00,96.203,96.203,96.143,96.18,10518382.0
2005-09-29 12:27:00,96.175,96.191,96.163,96.163,9902323.0
2005-09-29 12:28:00,96.17,96.215,96.17,96.215,82969133.0
2005-09-29 12:29:00,96.205,96.245,96.174,96.213,92631914.0
2005-09-29 12:30:00,96.22,96.23,96.198,96.23,31977398.0
2005-09-29 12:31:00,96.225,96.225,96.19,96.205,12745139.0
2005-09-29 12:32:00,96.19,96.206,96.19,96.195,14326539.0
2005-09-29 12:33:00,96.205,96.222,96.205,96.215,23716632.0
2005-09-29 12:34:00,96.22,96.221,96.208,96.213,58146692.0
2005-09-29 12:35:00,96.22,96.22,96.2,96.207,91421487.0
2005-09-29 12:36:00,96.213,96.229,96.209,96.215,21279292.0
2005-09-29 12:37:00,96.225,96.236,96.205,96.205,36682784.0
2005-09-29 12:38:00,96.215,96.22,96.21,96.215,131670945.0
2005-09-29 12:39:00,96.203,96.22,96.2,96.2,30299954.0
2005-09-29 12:40:00,96.195,96.215,96.195,96.215,298942239.0
2005-09-29 12:41:00,96.2,96.202,96.183,96.183,365547067.0
2005-09-29 12:42:00,96.19,96.19,96.172,96.175,32035872.0
2005-09-29 12:43:00,96.17,96.17,96.147,96.153,150171251.0
2005-09-29 12:44:00,96.165,96.165,96.145,96.155,29762539.0
2005-09-29 12:45:00,96.155,96.168,96.135,96.135,58579757.0
2005-09-29 12:46:00,96.13,96.175,96.13,96.175,132244882.0
2005-09-29 12:47:00,96.175,96.18,96.16,96.18,139982483.0
2005-09-29 12:48:00,96.185,96.185,96.165,96.185,108911951.0
2005-09-29 12:49:00,96.19,96.205,96.19,96.195,122442598.0
2005-09-29 12:50:00,96.21,96.21,96.175,96.175,71015789.0
2005-09-29 12:51:00,96.185,96.195,96.18,96.18,76318695.0
2005-09-29 12:52:00,96.19,96.193,96.177,96.187,30691529.0
2005-09-29 12:53:00,96.185,96.185,96.16,96.165,54388461.0
2005-09-29 12:54:00,96.165,96.17,96.163,96.17,62257943.0
2005-09-29 12:55:00,96.158,96.17,96.15,96.15,53980860.0
2005-09-29 12:56:00,96.17,96.17,96.151,96.16,1090127270.0
2005-09-29 12:57:00,96.165,96.165,96.104,96.13,203160717.0
2005-09-29 12:58:00,96.138,96.138,96.122,96.133,90908260.0
2005-09-29 12:59:00,96.14,96.146,96.14,96.14,44894975.0
2005-09-29 13:00:00,96.14,96.17,96.14,96.17,21303601.0
2005-09-29 13:01:00,96.155,96.172,96.135,96.162,51509227.0
2005-09-29 13:02:00,96.165,96.18,96.16,96.18,98644699.0
2005-09-29 13:03:00,96.183,96.183,96.156,96.175,128528317.0
2005-09-29 13:04:00,96.175,96.182,96.16,96.175,205325559.0
2005-09-29 13:05:00,96.18,96.183,96.16,96.18,120629573.0
2005-09-29 13:07:00,96.183,96.183,96.155,96.157,206608277.0
2005-09-29 13:08:00,96.158,96.168,96.15,96.168,309373325.0
2005-09-29 13:09:00,96.165,96.165,96.15,96.155,102106030.0
2005-09-29 13:10:00,96.143,96.158,96.135,96.135,32433660.0
2005-09-29 13:11:00,96.14,96.17,96.14,96.155,118039216.0
2005-09-29 13:12:00,96.155,96.155,96.115,96.122,43040354.0
2005-09-29 13:13:00,96.123,96.141,96.122,96.14,541960586.0
2005-09-29 13:15:00,96.132,96.156,96.132,96.142,52988514.0
2005-09-29 13:16:00,96.145,96.148,96.12,96.14,90483907.0
2005-09-29 13:17:00,96.133,96.203,96.133,96.2,35534770.0
2005-09-29 13:18:00,96.2,96.22,96.18,96.18,56748595.0
2005-09-29 13:19:00,96.193,96.245,96.18,96.245,243088075.0
2005-09-29 13:20:00,96.24,96.24,96.225,96.235,5365657.0
2005-09-29 13:21:00,96.225,96.235,96.203,96.235,57664417.0
2005-09-29 13:22:00,96.24,96.247,96.238,96.245,22662470.0
2005-09-29 13:23:00,96.24,96.25,96.24,96.25,15097561.0
2005-09-29 13:25:00,96.255,96.257,96.24,96.245,39189370.0
2005-09-29 13:26:00,96.245,96.245,96.229,96.232,75602602.0
2005-09-29 13:27:00,96.24,96.242,96.215,96.22,165851287.0
2005-09-29 13:28:00,96.213,96.235,96.195,96.202,44948591.0
2005-09-29 13:29:00,96.225,96.225,96.206,96.21,63007642.0
2005-09-29 13:30:00,96.22,96.224,96.197,96.22,25573949.0
2005-09-29 13:31:00,96.22,96.227,96.217,96.225,418639166.0
2005-09-29 13:32:00,96.225,96.225,96.2,96.2,29793432.0
2005-09-29 13:34:00,96.2,96.215,96.2,96.215,42696806.0
2005-09-29 13:35:00,96.22,96.224,96.199,96.2,49933478.0
2005-09-29 13:36:00,96.215,96.215,96.185,96.185,105657523.0
2005-09-29 13:37:00,96.175,96.185,96.159,96.185,71843453.0
2005-09-29 13:38:00,96.203,96.205,96.185,96.195,20971353.0
2005-09-29 13:39:00,96.2,96.21,96.193,96.195,30337136.0
2005-09-29 13:40:00,96.2,96.22,96.195,96.22,112677913.0
2005-09-29 13:42:00,96.218,96.218,96.198,96.198,212270348.0
2005-09-29 13:43:00,96.197,96.2,96.19,96.2,29035415.0
2005-09-29 13:44:00,96.2,96.204,96.163,96.19,11988112.0
2005-09-29 13:45:00,96.18,96.19,96.178,96.19,232289643.0
2005-09-29 13:48:00,96.185,96.215,96.185,96.2,28506721.0
2005-09-29 13:49:00,96.195,96.203,96.185,96.203,44187826.0
2005-09-29 13:50:00,96.195,96.215,96.155,96.215,23033671.0
2005-09-29 13:51:00,96.2,96.215,96.19,96.205,681124247.0
2005-09-29 13:52:00,96.202,96.228,96.202,96.203,149417364.0
2005-09-29 13:53:00,96.203,96.214,96.195,96.195,99544273.0
2005-09-29 13:54:00,96.19,96.205,96.19,96.205,120512482.0
2005-09-29 13:55:00,96.21,96.21,96.198,96.205,436396137.0
2005-09-29 13:56:00,96.205,96.205,96.19,96.19,97468303.0
2005-09-29 13:57:00,96.205,96.216,96.19,96.19,98555561.0
2005-09-29 13:58:00,96.205,96.21,96.19,96.195,160740012.0
2005-09-29 13:59:00,96.19,96.19,96.16,96.16,133848431.0
2005-09-29 14:00:00,96.16,96.17,96.15,96.15,630725205.0
2005-09-29 14:01:00,96.155,96.155,96.105,96.133,66595491.0
2005-09-29 14:02:00,96.115,96.135,96.115,96.135,128823480.0
2005-09-29 14:03:00,96.135,96.135,96.108,96.11,467088846.0
2005-09-29 14:04:00,96.115,96.14,96.115,96.13,20002251.0
2005-09-29 14:05:00,96.13,96.13,96.083,96.12,50907461.0
2005-09-29 14:06:00,96.122,96.122,96.097,96.097,24544523.0
2005-09-29 14:07:00,96.105,96.128,96.105,96.11,153790837.0
2005-09-29 14:08:00,96.103,96.103,96.085,96.085,10303445.0
2005-09-29 14:09:00,96.09,96.115,96.075,96.075,166994572.0
2005-09-29 14:10:00,96.085,96.1,96.081,96.087,72323288.0
2005-09-29 14:11:00,96.08,96.08,96.043,96.043,482754117.0
2005-09-29 14:12:00,96.045,96.045,95.998,96.04,93041509.0
2005-09-29 14:13:00,96.035,96.035,96.012,96.012,41626261.0
2005-09-29 14:14:00,96.01,96.029,95.988,96.02,670568640.0
2005-09-29 14:15:00,96.03,96.03,96.005,96.005,85472167.0
2005-09-29 14:16:00,96.002,96.04,96.002,96.04,53129336.0
2005-09-29 14:17:00,96.03,96.043,96.028,96.03,202722690.0
2005-09-29 14:18:00,96.045,96.045,96.019,96.045,63497626.0
2005-09-29 14:19:00,96.03,96.045,96.023,96.03,402427977.0
2005-09-29 14:20:00,96.033,96.063,96.033,96.045,165378118.0
2005-09-29 14:21:00,96.05,96.067,96.047,96.055,69920705.0
2005-09-29 14:22:00,96.05,96.06,96.03,96.03,17895302.0
2005-09-29 14:23:00,96.05,96.06,96.032,96.045,184675973.0
2005-09-29 14:24:00,96.04,96.047,96.04,96.04,85647172.0
2005-09-29 14:25:00,96.05,96.05,96.035,96.035,8783356.0
2005-09-29 14:26:00,96.025,96.04,96.02,96.025,49425821.0
2005-09-29 14:27:00,96.04,96.075,96.015,96.05,96320075.0
2005-09-29 14:28:00,96.055,96.08,96.055,96.08,153231097.0
2005-09-29 14:29:00,96.09,96.102,96.084,96.092,34643626.0
2005-09-29 14:31:00,96.092,96.092,96.025,96.025,629437134.0
2005-09-29 14:32:00,96.045,96.057,96.03,96.055,87429524.0
2005-09-29 14:33:00,96.05,96.06,96.035,96.035,52204377.0
2005-09-29 14:34:00,96.045,96.045,96.006,96.007,29317669.0
2005-09-29 14:35:00,96.002,96.026,96.002,96.005,80545299.0
2005-09-29 14:36:00,96.015,96.015,95.982,96.015,69611553.0
2005-09-29 14:37:00,96.005,96.025,95.995,95.995,102699216.0
2005-09-29 14:38:00,95.985,96.035,95.985,96.035,37329729.0
2005-09-29 14:39:00,96.05,96.065,96.038,96.06,123218363.0
2005-09-29 14:40:00,96.055,96.083,96.045,96.083,112341523.0
2005-09-29 14:41:00,96.085,96.104,96.085,96.09,14360335.0
2005-09-29 14:42:00,96.093,96.135,96.09,96.09,25259312.0
2005-09-29 14:43:00,96.085,96.085,96.063,96.063,24464260.0
2005-09-29 14:44:00,96.06,96.085,96.03,96.03,114105367.0
2005-09-29 14:45:00,96.033,96.034,96.003,96.028,211416854.0
2005-09-29 14:46:00,96.025,96.025,95.99,95.99,67610459.0
2005-09-29 14:47:00,95.985,95.995,95.985,95.995,40571218.0
2005-09-29 14:48:00,95.99,96.025,95.972,96.025,80827390.0
2005-09-29 14:49:00,96.03,96.059,96.005,96.04,86399696.0
2005-09-29 14:50:00,96.03,96.03,96.03,96.03,54225846.0
2005-09-29 14:51:00,96.03,96.03,95.947,95.947,63468127.0
2005-09-29 14:52:00,95.957,95.957,95.918,95.955,72659660.0
2005-09-29 14:53:00,95.95,95.95,95.905,95.913,46035283.0
2005-09-29 14:54:00,95.925,95.96,95.89,95.95,27920423.0
2005-09-29 14:55:00,95.965,95.965,95.915,95.945,77795271.0
2005-09-29 14:56:00,95.94,95.956,95.94,95.943,13985595.0
2005-09-29 14:57:00,95.945,95.978,95.945,95.95,306499269.0
2005-09-29 14:58:00,95.96,95.985,95.94,95.985,16717506.0
2005-09-29 14:59:00,95.98,95.99,95.978,95.99,21945371.0
2005-09-29 15:00:00,95.983,96.01,95.975,96.01,121544725.0
2005-09-29 15:01:00,96.0,96.027,95.99,96.02,176374843.0
2005-09-29 15:02:00,96.025,96.03,95.985,95.99,146235993.0
2005-09-29 15:03:00,96.005,96.005,95.975,95.985,678764315.0
2005-09-29 15:04:00,95.98,96.0,95.975,95.985,97584989.0
2005-09-29 15:05:00,95.995,96.023,95.985,96.02,135715881.0
2005-09-29 15:06:00,96.035,96.065,96.02,96.04,16074342.0
2005-09-29 15:07:00,96.04,96.075,96.015,96.045,51873761.0
2005-09-29 15:08:00,96.05,96.05,96.015,96.03,226193931.0
2005-09-29 15:09:00,96.04,96.05,95.99,96.015,525574138.0
2005-09-29 15:10:00,96.023,96.05,96.023,96.05,337289758.0
2005-09-29 15:11:00,96.05,96.08,96.03,96.07,28471810.0
2005-09-29 15:12:00,96.062,96.076,96.06,96.073,8774090.0
2005-09-29 15:13:00,96.075,96.095,96.05,96.065,101700642.0
2005-09-29 15:14:00,96.065,96.1,96.055,96.07,88299229.0
2005-09-29 15:15:00,96.08,96.11,96.08,96.105,150122366.0
2005-09-29 15:16:00,96.102,96.122,96.102,96.122,18363158.0
2005-09-29 15:17:00,96.123,96.17,96.123,96.13,35978370.0
2005-09-29 15:18:00,96.125,96.147,96.125,96.132,63023034.0
2005-09-29 15:19:00,96.125,96.141,96.107,96.125,181172836.0
2005-09-29 15:20:00,96.13,96.175,96.13,96.175,108550492.0
2005-09-29 15:21:00,96.165,96.19,96.165,96.19,9111594.0
2005-09-29 15:22:00,96.183,96.205,96.17,96.205,14782241.0
2005-09-29 15:23:00,96.19,96.19,96.173,96.173,93446374.0
2005-09-29 15:24:00,96.173,96.173,96.14,96.14,62338562.0
2005-09-29 15:25:00,96.15,96.15,96.126,96.15,16125519.0
2005-09-29 15:26:00,96.145,96.17,96.142,96.17,122760999.0
2005-09-29 15:27:00,96.173,96.215,96.173,96.215,9369149.0
2005-09-29 15:28:00,96.21,96.233,96.185,96.233,36029513.0
2005-09-29 15:29:00,96.24,96.248,96.226,96.235,163097948.0
2005-09-29 15:30:00,96.237,96.243,96.182,96.205,50007398.0
2005-09-29 15:31:00,96.225,96.245,96.223,96.245,25266051.0
2005-09-29 15:32:00,96.24,96.255,96.232,96.255,43613297.0
2005-09-29 15:33:00,96.24,96.242,96.237,96.24,204299876.0
2005-09-29 15:34:00,96.24,96.245,96.221,96.245,84257217.0
2005-09-29 15:35:00,96.24,96.24,96.225,96.225,86496238.0
2005-09-29 15:36:00,96.21,96.265,96.185,96.265,28989195.0
2005-09-29 15:37:00,96.282,96.282,96.27,96.27,21915899.0
2005-09-29 15:38:00,96.25,96.262,96.248,96.262,72477067.0
2005-09-29 15:39:00,96.263,96.263,96.225,96.225,56909314.0
2005-09-29 15:40:00,96.225,96.258,96.225,96.23,440133344.0
2005-09-29 15:41:00,96.23,96.26,96.23,96.26,9871485.0
2005-09-29 15:42:00,96.255,96.31,96.255,96.31,88928907.0
2005-09-29 15:43:00,96.325,96.325,96.292,96.295,55827821.0
2005-09-29 15:44:00,96.28,96.3,96.262,96.3,52757264.0
2005-09-29 15:45:00,96.29,96.31,96.275,96.29,24351860.0
2005-09-29 15:46:00,96.29,96.293,96.28,96.287,110577100.0
2005-09-29 15:47:00,96.29,96.305,96.255,96.305,53978385.0
2005-09-29 15:48:00,96.29,96.296,96.275,96.28,20735097.0
2005-09-29 15:49:00,96.28,96.291,96.272,96.273,18584633.0
2005-09-29 15:50:00,96.28,96.333,96.28,96.333,155746372.0
2005-09-29 15:51:00,96.33,96.36,96.33,96.36,27183766.0
2005-09-29 15:52:00,96.36,96.37,96.335,96.37,40803969.0
2005-09-29 15:53:00,96.37,96.37,96.345,96.365,88549244.0
2005-09-29 15:54:00,96.365,96.37,96.36,96.365,92451561.0
2005-09-29 15:55:00,96.375,96.42,96.375,96.42,87085026.0
2005-09-29 15:56:00,96.42,96.448,96.39,96.435,151665785.0
2005-09-29 15:57:00,96.45,96.47,96.395,96.445,71664583.0
2005-09-29 15:58:00,96.445,96.451,96.402,96.44,113076123.0
2005-09-29 15:59:00,96.435,96.446,96.43,96.44,100990551.0
2005-09-29 16:00:00,96.44,96.453,96.393,96.395,58571371.0
2005-09-29 16:01:00,96.375,96.43,96.375,96.41,16569956.0
2005-09-29 16:02:00,96.405,96.432,96.39,96.41,69414874.0
2005-09-29 16:03:00,96.41,96.425,96.41,96.425,122046873.0
2005-09-29 16:04:00,96.428,96.428,96.428,96.428,36924786.0
2005-09-29 16:05:00,96.425,96.442,96.417,96.44,74530620.0
2005-09-29 16:06:00,96.45,96.45,96.405,96.423,83049673.0
2005-09-29 16:07:00,96.422,96.45,96.388,96.45,56894525.0
2005-09-29 16:08:00,96.443,96.475,96.423,96.46,17822601.0
2005-09-29 16:09:00,96.48,96.48,96.455,96.455,45394766.0
2005-09-29 16:10:00,96.46,96.46,96.45,96.455,170827216.0
2005-09-29 16:11:00,96.455,96.473,96.455,96.473,1684718.0
2005-09-29 16:12:00,96.477,96.488,96.464,96.472,61143853.0
2005-09-29 16:13:00,96.48,96.495,96.465,96.465,82068642.0
2005-09-29 16:14:00,96.47,96.47,96.425,96.425,30476320.0
2005-09-29 16:15:00,96.425,96.44,96.395,96.44,49601223.0
2005-09-29 16:16:00,96.447,96.453,96.435,96.453,71377068.0
2005-09-29 16:17:00,96.44,96.46,96.44,96.46,72734349.0
2005-09-29 16:18:00,96.453,96.455,96.45,96.45,38566269.0
2005-09-29 16:19:00,96.455,96.46,96.415,96.45,82373126.0
2005-09-29 16:20:00,96.445,96.46,96.445,96.455,206650157.0
2005-09-29 16:21:00,96.435,96.455,96.435,96.45,198859620.0
2005-09-29 16:22:00,96.45,96.455,96.45,96.455,11034821.0
2005-09-29 16:23:00,96.44,96.45,96.435,96.45,70272381.0
2005-09-29 16:24:00,96.43,96.442,96.43,96.442,158675106.0
2005-09-29 16:25:00,96.45,96.463,96.45,96.455,209341109.0
2005-09-29 16:26:00,96.465,96.465,96.45,96.46,27826790.0
2005-09-29 16:27:00,96.452,96.461,96.435,96.435,75026012.0
2005-09-29 16:28:00,96.44,96.453,96.41,96.45,420709671.0
2005-09-29 16:29:00,96.44,96.45,96.42,96.45,84276117.0
2005-09-29 16:30:00,96.45,96.45,96.442,96.445,75853467.0
2005-09-29 16:31:00,96.455,96.465,96.43,96.43,11031319.0
2005-09-29 16:32:00,96.435,96.437,96.415,96.437,79171002.0
2005-09-29 16:33:00,96.432,96.475,96.425,96.47,48041577.0
2005-09-29 16:34:00,96.46,96.48,96.43,96.48,179925681.0
2005-09-29 16:35:00,96.48,96.49,96.44,96.465,148008687.0
2005-09-29 16:36:00,96.475,96.475,96.425,96.44,66456491.0
2005-09-29 16:37:00,96.455,96.503,96.44,96.498,192713093.0
2005-09-29 16:38:00,96.5,96.505,96.47,96.505,54693213.0
2005-09-29 16:39:00,96.485,96.495,96.46,96.46,89415208.0
2005-09-29 16:40:00,96.453,96.465,96.447,96.447,47912459.0
2005-09-29 16:41:00,96.465,96.469,96.45,96.45,87587320.0
2005-09-29 16:42:00,96.455,96.48,96.455,96.46,138858184.0
2005-09-29 16:43:00,96.465,96.465,96.43,96.455,20374424.0
2005-09-29 16:44:00,96.433,96.455,96.433,96.455,64947861.0
2005-09-29 16:45:00,96.46,96.46,96.4,96.415,9688244.0
2005-09-29 16:46:00,96.415,96.463,96.4,96.463,15291152.0
2005-09-29 16:47:00,96.442,96.465,96.435,96.435,34204455.0
2005-09-29 16:48:00,96.445,96.465,96.445,96.465,21177657.0
2005-09-29 16:49:00,96.468,96.485,96.45,96.45,72688545.0
2005-09-29 16:50:00,96.453,96.478,96.44,96.445,203614829.0
2005-09-29 16:51:00,96.43,96.464,96.43,96.447,42291945.0
2005-09-29 16:52:00,96.442,96.48,96.442,96.478,124618449.0
2005-09-29 16:53:00,96.48,96.48,96.445,96.475,119062864.0
2005-09-29 16:54:00,96.48,96.49,96.476,96.49,4661200.0
2005-09-29 16:55:00,96.485,96.52,96.485,96.52,690394.0
2005-09-29 16:56:00,96.5,96.545,96.495,96.525,62857968.0
2005-09-29 16:57:00,96.495,96.52,96.467,96.515,142318494.0
2005-09-29 16:58:00,96.493,96.505,96.475,96.492,62638609.0
2005-09-29 16:59:00,96.513,96.563,96.485,96.515,140134929.0
2005-09-29 17:00:00,96.51,96.545,96.485,96.51,11319951.0
2005-09-29 17:01:00,96.503,96.51,96.48,96.51,55965613.0
2005-09-29 17:02:00,96.51,96.51,96.487,96.5,87297400.0
2005-09-29 17:03:00,96.495,96.505,96.487,96.5,45453581.0
2005-09-29 17:04:00,96.49,96.503,96.485,96.49,147286249.0
2005-09-29 17:05:00,96.495,96.535,96.495,96.535,40055402.0
2005-09-29 17:06:00,96.525,96.533,96.502,96.533,91711752.0
2005-09-29 17:07:00,96.53,96.535,96.51,96.535,491341970.0
2005-09-29 17:08:00,96.545,96.545,96.512,96.535,7939531.0
2005-09-29 17:09:00,96.54,96.545,96.54,96.545,127099511.0
2005-09-29 17:10:00,96.54,96.553,96.523,96.523,22109281.0
2005-09-29 17:11:00,96.535,96.535,96.51,96.51,42344786.0
2005-09-29 17:12:00,96.52,96.58,96.52,96.555,75642592.0
2005-09-29 17:13:00,96.555,96.57,96.555,96.555,63103530.0
2005-09-29 17:14:00,96.56,96.57,96.533,96.543,39741216.0
2005-09-29 17:15:00,96.55,96.55,96.502,96.502,26621285.0
2005-09-29 17:16:00,96.51,96.526,96.495,96.495,8267533.0
2005-09-29 17:17:00,96.52,96.525,96.51,96.51,37511382.0
2005-09-29 17:18:00,96.52,96.541,96.515,96.54,174223435.0
2005-09-29 17:19:00,96.528,96.54,96.515,96.54,54461205.0
2005-09-29 17:20:00,96.513,96.535,96.513,96.515,20257055.0
2005-09-29 17:21:00,96.525,96.53,96.502,96.505,10845552.0
2005-09-29 17:22:00,96.515,96.52,96.483,96.483,14514987.0
2005-09-29 17:23:00,96.48,96.503,96.453,96.453,589453791.0
2005-09-29 17:24:00,96.445,96.475,96.445,96.475,22881848.0
2005-09-29 17:25:00,96.475,96.475,96.422,96.46,10057740.0
2005-09-29 17:26:00,96.458,96.47,96.45,96.45,27284743.0
2005-09-29 17:27:00,96.455,96.455,96.435,96.455,82955959.0
2005-09-29 17:28:00,96.465,96.465,96.41,96.413,14468679.0
2005-09-29 17:29:00,96.423,96.423,96.41,96.41,117415666.0
2005-09-29 17:30:00,96.408,96.435,96.407,96.435,51579912.0
2005-09-29 17:31:00,96.42,96.445,96.408,96.408,172064394.0
2005-09-29 17:32:00,96.403,96.403,96.355,96.355,75629796.0
2005-09-29 17:33:00,96.355,96.383,96.34,96.343,61942680.0
2005-09-29 17:34:00,96.343,96.38,96.343,96.38,69598510.0
2005-09-29 17:35:00,96.372,96.403,96.313,96.313,22642727.0
2005-09-29 17:36:00,96.31,96.355,96.309,96.34,130565793.0
2005-09-29 17:37:00,96.34,96.373,96.34,96.355,39931617.0
2005-09-29 17:38:00,96.352,96.38,96.352,96.362,98575245.0
2005-09-29 17:39:00,96.385,96.39,96.368,96.37,203494236.0
2005-09-29 17:40:00,96.375,96.375,96.315,96.365,74632178.0
2005-09-29 17:41:00,96.372,96.4,96.337,96.4,86538956.0
2005-09-29 17:42:00,96.395,96.396,96.375,96.385,61881216.0
2005-09-29 17:43:00,96.385,96.425,96.38,96.425,131786800.0
2005-09-29 17:44:00,96.42,96.44,96.42,96.43,39718825.0
2005-09-29 17:45:00,96.43,96.457,96.43,96.435,209951530.0
2005-09-29 17:46:00,96.43,96.45,96.43,96.45,10253713.0
2005-09-29 17:47:00,96.465,96.486,96.458,96.458,23926134.0
2005-09-29 17:48:00,96.465,96.479,96.455,96.455,36790746.0
2005-09-29 17:49:00,96.47,96.49,96.47,96.482,138179436.0
2005-09-29 17:50:00,96.495,96.502,96.495,96.502,6264671.0
2005-09-29 17:51:00,96.5,96.5,96.485,96.495,37912412.0
2005-09-29 17:52:00,96.495,96.495,96.465,96.485,53689300.0
2005-09-29 17:53:00,96.49,96.49,96.49,96.49,229268.0
2005-09-29 17:54:00,96.475,96.475,96.463,96.463,11938578.0
2005-09-29 17:55:00,96.46,96.463,96.45,96.45,57396660.0
2005-09-29 17:56:00,96.45,96.475,96.447,96.475,41337637.0
2005-09-29 17:57:00,96.46,96.482,96.46,96.482,14735469.0
2005-09-29 17:58:00,96.495,96.495,96.447,96.47,140254985.0
2005-09-29 17:59:00,96.465,96.47,96.453,96.47,13074009.0
2005-09-29 18:00:00,96.475,96.484,96.466,96.47,218920627.0
2005-09-29 18:01:00,96.47,96.47,96.458,96.458,125196871.0
2005-09-29 18:02:00,96.467,96.475,96.455,96.455,22803112.0
2005-09-29 18:03:00,96.47,96.49,96.445,96.445,76369735.0
2005-09-29 18:04:00,96.465,96.47,96.427,96.445,112255422.0
2005-09-29 18:05:00,96.445,96.465,96.434,96.465,54948360.0
2005-09-29 18:06:00,96.455,96.455,96.415,96.42,62028671.0
2005-09-29 18:07:00,96.41,96.43,96.39,96.39,118229360.0
2005-09-29 18:08:00,96.403,96.412,96.4,96.41,60743265.0
2005-09-29 18:09:00,96.415,96.415,96.41,96.41,15932057.0
2005-09-29 18:10:00,96.42,96.433,96.42,96.433,23265506.0
2005-09-29 18:11:00,96.435,96.455,96.43,96.44,53440245.0
2005-09-29 18:12:00,96.44,96.44,96.433,96.435,18853939.0
2005-09-29 18:13:00,96.44,96.447,96.405,96.415,22431168.0
2005-09-29 18:14:00,96.42,96.42,96.415,96.415,2413656.0
2005-09-29 18:15:00,96.42,96.44,96.42,96.44,96783806.0
2005-09-29 18:16:00,96.435,96.435,96.42,96.435,56411112.0
2005-09-29 18:17:00,96.44,96.44,96.423,96.435,107708430.0
2005-09-29 18:18:00,96.44,96.455,96.44,96.455,4466386.0
2005-09-29 18:19:00,96.45,96.451,96.402,96.402,5347103.0
2005-09-29 18:20:00,96.41,96.425,96.397,96.425,112781915.0
2005-09-29 18:21:00,96.418,96.46,96.418,96.445,37112667.0
2005-09-29 18:22:00,96.435,96.455,96.433,96.44,68283742.0
2005-09-29 18:23:00,96.43,96.43,96.43,96.43,1810197.0
2005-09-29 18:25:00,96.445,96.445,96.418,96.43,75474448.0
2005-09-29 18:26:00,96.43,96.442,96.43,96.442,48538550.0
2005-09-29 18:27:00,96.45,96.45,96.405,96.438,232197369.0
2005-09-29 18:28:00,96.445,96.445,96.405,96.405,169135104.0
2005-09-29 18:29:00,96.41,96.43,96.41,96.417,26813351.0
2005-09-29 18:30:00,96.405,96.435,96.405,96.41,119076228.0
2005-09-29 18:31:00,96.415,96.42,96.4,96.405,4039038.0
2005-09-29 18:32:00,96.4,96.425,96.4,96.425,33510500.0
2005-09-29 18:33:00,96.43,96.453,96.43,96.45,64316432.0
2005-09-29 18:34:00,96.442,96.475,96.442,96.467,25179543.0
2005-09-29 18:35:00,96.47,96.476,96.445,96.445,11773678.0
2005-09-29 18:36:00,96.45,96.475,96.45,96.46,116838040.0
2005-09-29 18:37:00,96.47,96.475,96.465,96.465,88520484.0
2005-09-29 18:39:00,96.47,96.485,96.445,96.467,14475308.0
2005-09-29 18:40:00,96.463,96.495,96.457,96.495,53567738.0
2005-09-29 18:41:00,96.5,96.515,96.485,96.515,3741878.0
2005-09-29 18:42:00,96.505,96.52,96.505,96.505,58106236.0
2005-09-29 18:43:00,96.493,96.505,96.487,96.487,131465128.0
2005-09-29 18:44:00,96.5,96.5,96.485,96.485,5290207.0
2005-09-29 18:46:00,96.48,96.496,96.475,96.485,22250608.0
2005-09-29 18:47:00,96.49,96.503,96.485,96.485,19587392.0
2005-09-29 18:49:00,96.48,96.495,96.478,96.49,74590281.0
2005-09-29 18:50:00,96.485,96.495,96.46,96.46,101197698.0
2005-09-29 18:51:00,96.453,96.453,96.41,96.41,3352828.0
2005-09-29 18:52:00,96.43,96.455,96.43,96.455,320796081.0
2005-09-29 18:53:00,96.453,96.465,96.453,96.465,36586483.0
2005-09-29 18:54:00,96.475,96.475,96.475,96.475,2855560.0
2005-09-29 18:55:00,96.495,96.505,96.495,96.505,5399954.0
2005-09-29 18:56:00,96.49,96.49,96.48,96.48,21251077.0
2005-09-29 18:57:00,96.475,96.492,96.475,96.492,6836826.0
2005-09-29 18:58:00,96.495,96.52,96.493,96.493,41566523.0
2005-09-29 18:59:00,96.487,96.5,96.455,96.495,137525332.0
2005-09-29 19:00:00,96.49,96.52,96.458,96.52,29048570.0
2005-09-29 19:01:00,96.51,96.525,96.502,96.525,118606718.0
2005-09-29 19:05:00,96.52,96.555,96.52,96.555,423969978.0
2005-09-29 19:06:00,96.555,96.568,96.533,96.557,74115717.0
2005-09-29 19:07:00,96.55,96.575,96.542,96.542,29243373.0
2005-09-29 19:08:00,96.545,96.57,96.545,96.57,3038283.0
2005-09-29 19:09:00,96.565,96.59,96.565,96.59,19255221.0
2005-09-29 19:11:00,96.575,96.575,96.56,96.56,2109752.0
2005-09-29 19:12:00,96.56,96.58,96.56,96.58,61782093.0
2005-09-29 19:13:00,96.588,96.588,96.57,96.57,76395570.0
2005-09-29 19:14:00,96.565,96.58,96.565,96.58,6670001.0
2005-09-29 19:15:00,96.583,96.583,96.565,96.565,8130257.0
2005-09-29 19:16:00,96.568,96.571,96.565,96.565,119748884.0
2005-09-29 19:17:00,96.57,96.578,96.567,96.57,6293543.0
2005-09-29 19:18:00,96.555,96.59,96.55,96.58,116493741.0
2005-09-29 19:19:00,96.565,96.59,96.565,96.578,119568212.0
2005-09-29 19:20:00,96.575,96.583,96.575,96.583,42770530.0
2005-09-29 19:22:00,96.59,96.59,96.57,96.58,205950858.0
2005-09-29 19:23:00,96.595,96.595,96.573,96.573,2779750.0
2005-09-29 19:25:00,96.575,96.575,96.56,96.562,132392135.0
2005-09-29 19:28:00,96.57,96.57,96.57,96.57,157802.0
2005-09-29 19:30:00,96.57,96.57,96.545,96.565,224061893.0
2005-09-29 19:31:00,96.58,96.584,96.555,96.57,45302479.0
2005-09-29 19:32:00,96.563,96.585,96.558,96.568,121019473.0
2005-09-29 19:33:00,96.565,96.577,96.565,96.575,86378867.0
2005-09-29 19:34:00,96.565,96.575,96.55,96.55,58274019.0
2005-09-29 19:35:00,96.515,96.585,96.515,96.585,37606028.0
2005-09-29 19:37:00,96.572,96.61,96.57,96.57,70550076.0
2005-09-29 19:38:00,96.575,96.576,96.555,96.563,106138733.0
2005-09-29 19:39:00,96.552,96.552,96.52,96.52,287725530.0
2005-09-29 19:40:00,96.52,96.545,96.503,96.523,17357162.0
2005-09-29 19:41:00,96.53,96.535,96.53,96.535,12518688.0
2005-09-29 19:42:00,96.532,96.532,96.517,96.52,33782665.0
2005-09-29 19:43:00,96.515,96.525,96.515,96.525,30839720.0
2005-09-29 19:44:00,96.53,96.538,96.513,96.513,10445399.0
2005-09-29 19:45:00,96.515,96.538,96.515,96.53,11614797.0
2005-09-29 19:46:00,96.53,96.54,96.53,96.54,34448708.0
2005-09-29 19:47:00,96.55,96.55,96.528,96.54,57142707.0
2005-09-29 19:48:00,96.55,96.55,96.55,96.55,695078.0
2005-09-29 19:49:00,96.54,96.55,96.54,96.55,49564175.0
2005-09-29 19:51:00,96.557,96.572,96.557,96.565,23696118.0
2005-09-29 19:52:00,96.563,96.59,96.563,96.59,97547474.0
2005-09-29 19:53:00,96.59,96.59,96.565,96.583,92135860.0
2005-09-29 19:54:00,96.595,96.595,96.571,96.572,86375178.0
2005-09-29 19:55:00,96.58,96.587,96.576,96.58,23384544.0
2005-09-29 19:56:00,96.585,96.603,96.585,96.603,4557374.0
2005-09-29 19:57:00,96.565,96.635,96.565,96.612,45411239.0
2005-09-29 19:58:00,96.6,96.605,96.515,96.555,70993427.0
2005-09-29 19:59:00,96.55,96.567,96.5,96.517,97348457.0
2005-09-29 20:00:00,96.502,96.523,96.47,96.47,107482618.0
2005-09-29 20:01:00,96.49,96.527,96.478,96.52,83841049.0
2005-09-29 20:02:00,96.52,96.52,96.496,96.515,69797199.0
2005-09-29 20:03:00,96.48,96.515,96.48,96.5,67034872.0
2005-09-29 20:04:00,96.505,96.522,96.505,96.522,3675768.0
2005-09-29 20:05:00,96.535,96.535,96.447,96.49,69300544.0
2005-09-29 20:06:00,96.485,96.485,96.485,96.485,191284.0
2005-09-29 20:07:00,96.495,96.5,96.462,96.475,91463286.0
2005-09-29 20:08:00,96.483,96.51,96.46,96.51,108891930.0
2005-09-29 20:09:00,96.5,96.514,96.489,96.49,90242561.0
2005-09-29 20:10:00,96.5,96.505,96.485,96.505,174912892.0
2005-09-29 20:12:00,96.52,96.52,96.52,96.52,68739990.0
2005-09-29 20:13:00,96.52,96.52,96.483,96.483,9354549.0
2005-09-29 20:14:00,96.49,96.51,96.49,96.51,2697277.0
2005-09-29 20:15:00,96.503,96.513,96.483,96.513,11580035.0
2005-09-29 20:16:00,96.497,96.512,96.497,96.512,11004077.0
2005-09-29 20:17:00,96.52,96.52,96.493,96.52,70109986.0
2005-09-29 20:19:00,96.525,96.528,96.52,96.52,7645305.0
2005-09-29 20:20:00,96.525,96.539,96.515,96.515,41908329.0
2005-09-29 20:21:00,96.52,96.523,96.515,96.515,27072598.0
2005-09-29 20:22:00,96.518,96.545,96.518,96.545,11361545.0
2005-09-29 20:23:00,96.545,96.58,96.545,96.56,47155792.0
2005-09-29 20:24:00,96.545,96.565,96.54,96.54,105218115.0
2005-09-29 20:25:00,96.525,96.527,96.495,96.525,176497938.0
2005-09-29 20:26:00,96.515,96.53,96.515,96.53,58908870.0
2005-09-29 20:27:00,96.53,96.536,96.515,96.515,76028096.0
2005-09-29 20:28:00,96.522,96.525,96.515,96.525,53175573.0
2005-09-29 20:29:00,96.53,96.53,96.513,96.513,5629820.0
2005-09-29 20:30:00,96.513,96.53,96.513,96.53,9995618.0
2005-09-29 20:31:00,96.53,96.53,96.5,96.5,3512745.0
2005-09-29 20:32:00,96.498,96.516,96.498,96.515,149360413.0
2005-09-29 20:33:00,96.525,96.54,96.525,96.54,21740012.0
2005-09-29 20:34:00,96.555,96.555,96.526,96.53,5770531.0
2005-09-29 20:35:00,96.525,96.555,96.525,96.555,107006982.0
2005-09-29 20:36:00,96.547,96.547,96.495,96.495,9156876.0
2005-09-29 20:38:00,96.5,96.515,96.497,96.51,66066345.0
2005-09-29 20:39:00,96.502,96.502,96.495,96.495,8675733.0
2005-09-29 20:40:00,96.493,96.493,96.48,96.493,27745114.0
2005-09-29 20:41:00,96.495,96.495,96.477,96.477,5165792.0
2005-09-29 20:42:00,96.475,96.495,96.45,96.462,62214934.0
2005-09-29 20:43:00,96.462,96.48,96.415,96.455,245665408.0
2005-09-29 20:44:00,96.46,96.482,96.46,96.465,164606671.0
2005-09-29 20:45:00,96.467,96.481,96.461,96.475,74317993.0
2005-09-29 20:46:00,96.465,96.495,96.465,96.47,114853458.0
2005-09-29 20:49:00,96.477,96.503,96.477,96.503,2564791.0
2005-09-29 20:50:00,96.495,96.505,96.495,96.505,9153494.0
2005-09-29 20:51:00,96.5,96.507,96.49,96.49,59940962.0
2005-09-29 20:52:00,96.495,96.495,96.472,96.472,17345052.0
2005-09-29 20:53:00,96.47,96.475,96.427,96.458,40506642.0
2005-09-29 20:54:00,96.457,96.475,96.448,96.455,249212430.0
2005-09-29 20:55:00,96.45,96.465,96.45,96.465,8460976.0
2005-09-29 20:56:00,96.455,96.475,96.455,96.47,66918911.0
2005-09-29 20:57:00,96.463,96.48,96.445,96.445,22388860.0
2005-09-29 20:58:00,96.46,96.461,96.443,96.45,138085413.0
2005-09-29 20:59:00,96.445,96.455,96.41,96.41,102543116.0
2005-09-29 21:00:00,96.415,96.43,96.413,96.418,128328655.0
2005-09-29 21:01:00,96.405,96.425,96.405,96.413,59593482.0
2005-09-29 21:02:00,96.42,96.42,96.41,96.41,5680489.0
2005-09-29 21:03:00,96.413,96.435,96.413,96.435,31528475.0
2005-09-29 21:05:00,96.445,96.445,96.435,96.435,1028233.0
2005-09-29 21:06:00,96.435,96.44,96.41,96.415,15736642.0
2005-09-29 21:07:00,96.41,96.428,96.403,96.403,11425105.0
2005-09-29 21:08:00,96.395,96.416,96.395,96.415,24834092.0
2005-09-29 21:09:00,96.42,96.43,96.41,96.43,37615157.0
2005-09-29 21:10:00,96.415,96.42,96.405,96.42,28912139.0
2005-09-29 21:11:00,96.41,96.43,96.405,96.43,27731656.0
2005-09-29 21:12:00,96.43,96.43,96.405,96.405,48780352.0
2005-09-29 21:13:00,96.395,96.401,96.38,96.38,74164544.0
2005-09-29 21:14:00,96.375,96.402,96.375,96.395,26274827.0
2005-09-29 21:15:00,96.395,96.395,96.365,96.382,304724355.0
2005-09-29 21:16:00,96.385,96.389,96.385,96.385,1588247.0
2005-09-29 21:17:00,96.375,96.38,96.357,96.38,66516073.0
2005-09-29 21:18:00,96.385,96.385,96.34,96.355,11828986.0
2005-09-29 21:19:00,96.352,96.352,96.335,96.335,78879500.0
2005-09-29 21:20:00,96.34,96.347,96.32,96.32,73029800.0
2005-09-29 21:21:00,96.325,96.358,96.325,96.345,102528111.0
2005-09-29 21:22:00,96.345,96.35,96.345,96.35,114078277.0
2005-09-29 21:23:00,96.355,96.362,96.355,96.355,121658709.0
2005-09-29 21:24:00,96.36,96.36,96.342,96.342,3342656.0
2005-09-29 21:25:00,96.34,96.34,96.34,96.34,30931891.0
2005-09-29 21:26:00,96.34,96.357,96.34,96.357,20606330.0
2005-09-29 21:27:00,96.365,96.385,96.363,96.385,34510308.0
2005-09-29 21:28:00,96.375,96.405,96.338,96.405,22355135.0
2005-09-29 21:29:00,96.4,96.415,96.382,96.4,136963842.0
2005-09-29 21:30:00,96.4,96.4,96.373,96.373,101978794.0
2005-09-29 21:31:00,96.372,96.385,96.372,96.385,57170779.0
2005-09-29 21:32:00,96.38,96.42,96.375,96.408,111271046.0
2005-09-29 21:33:00,96.395,96.427,96.395,96.413,72666301.0
2005-09-29 21:34:00,96.41,96.425,96.41,96.425,17182926.0
2005-09-29 21:37:00,96.42,96.42,96.42,96.42,213826.0
2005-09-29 21:38:00,96.42,96.42,96.4,96.4,16495000.0
2005-09-29 21:40:00,96.405,96.43,96.405,96.43,8828708.0
2005-09-29 21:42:00,96.42,96.435,96.42,96.43,64902608.0
2005-09-29 21:44:00,96.43,96.445,96.43,96.445,60743913.0
2005-09-29 21:45:00,96.445,96.45,96.44,96.45,34554449.0
2005-09-29 21:46:00,96.435,96.435,96.415,96.42,87069245.0
2005-09-29 21:47:00,96.415,96.465,96.415,96.465,199151604.0
2005-09-29 21:48:00,96.452,96.461,96.445,96.445,68428543.0
2005-09-29 21:49:00,96.44,96.453,96.44,96.453,22137527.0
2005-09-29 21:50:00,96.46,96.46,96.443,96.455,53836957.0
2005-09-29 21:51:00,96.448,96.469,96.448,96.457,120639949.0
2005-09-29 21:54:00,96.452,96.456,96.425,96.445,63662391.0
2005-09-29 21:55:00,96.45,96.45,96.433,96.445,33350215.0
2005-09-29 21:56:00,96.442,96.45,96.435,96.435,153100775.0
2005-09-29 21:58:00,96.442,96.461,96.441,96.46,34248844.0
2005-09-29 22:00:00,96.455,96.455,96.43,96.453,31516696.0
2005-09-29 22:05:00,96.453,96.47,96.446,96.45,269875804.0
2005-09-29 22:06:00,96.46,96.46,96.45,96.45,9252015.0
2005-09-29 22:07:00,96.45,96.472,96.45,96.453,44364763.0
2005-09-29 22:09:00,96.445,96.458,96.445,96.458,99857483.0
2005-09-29 22:10:00,96.465,96.465,96.435,96.435,18978441.0
2005-09-29 22:11:00,96.445,96.445,96.419,96.43,52102450.0
2005-09-29 22:12:00,96.43,96.46,96.43,96.443,18717776.0
2005-09-29 22:14:00,96.435,96.437,96.395,96.425,113263102.0
2005-09-29 22:16:00,96.43,96.43,96.43,96.43,457224.0
2005-09-29 22:17:00,96.43,96.43,96.42,96.42,31659484.0
2005-09-29 22:19:00,96.42,96.42,96.385,96.395,56793533.0
2005-09-29 22:20:00,96.397,96.397,96.38,96.38,5449035.0
2005-09-29 22:21:00,96.372,96.383,96.372,96.383,4643541.0
2005-09-29 22:22:00,96.39,96.39,96.39,96.39,29780769.0
2005-09-29 22:23:00,96.405,96.415,96.39,96.39,150142762.0
2005-09-29 22:24:00,96.4,96.4,96.385,96.385,188608569.0
2005-09-29 22:26:00,96.385,96.405,96.385,96.393,260852364.0
2005-09-29 22:27:00,96.392,96.395,96.392,96.395,7201143.0
2005-09-29 22:28:00,96.395,96.401,96.395,96.395,70849470.0
2005-09-29 22:29:00,96.41,96.445,96.41,96.445,19672656.0
2005-09-29 22:30:00,96.445,96.445,96.415,96.445,31526749.0
2005-09-29 22:31:00,96.45,96.467,96.45,96.457,94660756.0
2005-09-29 22:32:00,96.462,96.465,96.423,96.453,58862096.0
2005-09-29 22:37:00,96.45,96.477,96.45,96.477,58170609.0
2005-09-29 22:39:00,96.48,96.48,96.465,96.465,620924.0
2005-09-29 22:40:00,96.455,96.465,96.455,96.465,126627240.0
2005-09-29 22:41:00,96.465,96.479,96.465,96.47,152999292.0
2005-09-29 22:42:00,96.48,96.48,96.455,96.455,1260898.0
2005-09-29 22:43:00,96.45,96.468,96.45,96.45,39270133.0
2005-09-29 22:45:00,96.457,96.465,96.457,96.465,10574253.0
2005-09-29 22:47:00,96.46,96.496,96.46,96.493,31400006.0
2005-09-29 22:48:00,96.498,96.517,96.485,96.485,104254623.0
2005-09-29 22:51:00,96.495,96.509,96.487,96.49,30086722.0
2005-09-29 22:53:00,96.485,96.485,96.47,96.47,485215702.0
2005-09-29 22:55:00,96.48,96.48,96.464,96.465,21070704.0
2005-09-29 22:56:00,96.465,96.465,96.447,96.465,10471912.0
2005-09-29 22:58:00,96.453,96.455,96.43,96.432,51963125.0
2005-09-29 23:30:00,96.435,96.475,96.432,96.475,70941334.0
2005-09-29 23:32:00,96.465,96.49,96.432,96.49,45232615.0
2005-09-29 23:33:00,96.49,96.49,96.465,96.47,124845741.0
2005-09-29 23:34:00,96.475,96.49,96.475,96.49,19283220.0
2005-09-29 23:35:00,96.475,96.48,96.475,96.48,75032297.0
2005-09-29 23:39:00,96.49,96.517,96.49,96.5,9669585.0
2005-09-29 23:40:00,96.49,96.499,96.473,96.473,13043409.0
2005-09-29 23:45:00,96.475,96.49,96.472,96.49,123677460.0
2005-09-29 23:49:00,96.483,96.523,96.483,96.523,391735443.0
2005-09-29 23:55:00,96.54,96.55,96.51,96.51,15982394.0
2005-09-30 00:05:00,96.515,96.54,96.515,96.54,118454228.0
2005-09-30 00:06:00,96.55,96.562,96.55,96.562,211061867.0
2005-09-30 00:08:00,96.562,96.562,96.555,96.555,3806673.0
2005-09-30 00:09:00,96.55,96.571,96.52,96.56,113902222.0
2005-09-30 00:10:00,96.565,96.575,96.545,96.545,48274544.0
2005-09-30 00:11:00,96.537,96.545,96.52,96.53,151987201.0
2005-09-30 00:13:00,96.535,96.535,96.525,96.525,72805141.0
2005-09-30 00:23:00,96.52,96.563,96.52,96.525,51488746.0
2005-09-30 00:24:00,96.52,96.52,96.49,96.49,43833477.0
2005-09-30 00:25:00,96.503,96.503,96.5,96.5,2395091.0
2005-09-30 00:26:00,96.51,96.51,96.485,96.485,38404854.0
2005-09-30 00:29:00,96.49,96.513,96.49,96.513,102282527.0
2005-09-30 00:30:00,96.512,96.519,96.509,96.51,57467606.0
2005-09-30 00:31:00,96.515,96.534,96.515,96.515,10658031.0
2005-09-30 00:32:00,96.513,96.525,96.513,96.525,35173187.0
2005-09-30 00:34:00,96.53,96.53,96.516,96.518,62528118.0
2005-09-30 00:35:00,96.513,96.513,96.485,96.51,599991145.0
2005-09-30 00:38:00,96.52,96.53,96.517,96.53,9262121.0
2005-09-30 00:45:00,96.523,96.528,96.515,96.515,73198389.0
2005-09-30 00:46:00,96.505,96.506,96.49,96.5,152064795.0
2005-09-30 00:47:00,96.495,96.502,96.495,96.5,18071577.0
2005-09-30 00:49:00,96.51,96.521,96.51,96.515,83874131.0
2005-09-30 00:50:00,96.515,96.54,96.515,96.54,94564782.0
2005-09-30 00:53:00,96.535,96.56,96.523,96.555,67470849.0
2005-09-30 00:54:00,96.542,96.61,96.542,96.6,71213741.0
2005-09-30 00:55:00,96.595,96.605,96.59,96.605,86906452.0
2005-09-30 00:56:00,96.615,96.615,96.594,96.6,81397138.0
2005-09-30 00:57:00,96.593,96.625,96.593,96.625,90132376.0
2005-09-30 00:58:00,96.675,96.675,96.605,96.63,19075392.0
2005-09-30 00:59:00,96.625,96.628,96.615,96.625,111002441.0
2005-09-30 01:00:00,96.635,96.635,96.61,96.61,6554217.0
2005-09-30 01:01:00,96.6,96.63,96.595,96.595,45567995.0
2005-09-30 01:02:00,96.615,96.622,96.615,96.615,19057908.0
2005-09-30 01:03:00,96.607,96.63,96.607,96.63,1513962.0
2005-09-30 01:04:00,96.62,96.645,96.602,96.635,93910286.0
2005-09-30 01:05:00,96.623,96.653,96.623,96.633,21773236.0
2005-09-30 01:06:00,96.645,96.652,96.644,96.647,43496190.0
2005-09-30 01:09:00,96.645,96.663,96.645,96.655,125853208.0
2005-09-30 01:10:00,96.66,96.681,96.635,96.677,68767243.0
2005-09-30 01:11:00,96.68,96.687,96.67,96.67,198781095.0
2005-09-30 01:13:00,96.675,96.692,96.673,96.68,56341752.0
2005-09-30 01:14:00,96.69,96.732,96.678,96.732,91058639.0
2005-09-30 01:15:00,96.73,96.775,96.73,96.755,48823239.0
2005-09-30 01:16:00,96.76,96.784,96.76,96.773,60204648.0
2005-09-30 01:17:00,96.778,96.778,96.756,96.76,173145030.0
2005-09-30 01:18:00,96.755,96.768,96.74,96.74,19619687.0
2005-09-30 01:19:00,96.735,96.739,96.72,96.72,22644973.0
2005-09-30 01:20:00,96.72,96.72,96.688,96.7,157670170.0
2005-09-30 01:21:00,96.715,96.715,96.685,96.685,11852343.0
2005-09-30 01:22:00,96.695,96.697,96.685,96.695,163651073.0
2005-09-30 01:26:00,96.69,96.69,96.653,96.653,7568360.0
2005-09-30 01:31:00,96.665,96.665,96.65,96.65,6743224.0
2005-09-30 01:32:00,96.655,96.655,96.61,96.625,72482948.0
2005-09-30 01:33:00,96.617,96.654,96.617,96.637,14462233.0
2005-09-30 01:34:00,96.65,96.673,96.65,96.655,14844136.0
2005-09-30 01:35:00,96.67,96.675,96.665,96.675,6222320.0
2005-09-30 01:36:00,96.65,96.655,96.645,96.655,77269444.0
2005-09-30 01:37:00,96.655,96.655,96.643,96.643,5002263.0
2005-09-30 01:40:00,96.653,96.66,96.613,96.66,14765798.0
2005-09-30 01:43:00,96.66,96.66,96.64,96.64,391361424.0
2005-09-30 01:44:00,96.65,96.65,96.635,96.635,73131619.0
2005-09-30 01:45:00,96.645,96.66,96.645,96.66,16597965.0
2005-09-30 01:47:00,96.66,96.677,96.66,96.66,23472215.0
2005-09-30 01:49:00,96.66,96.695,96.66,96.667,22000314.0
2005-09-30 01:50:00,96.67,96.715,96.645,96.67,150932989.0
2005-09-30 01:51:00,96.675,96.675,96.647,96.66,65035648.0
2005-09-30 01:52:00,96.657,96.657,96.64,96.64,55520894.0
2005-09-30 01:53:00,96.645,96.655,96.63,96.635,77625335.0
2005-09-30 01:54:00,96.635,96.638,96.615,96.615,25388535.0
2005-09-30 01:55:00,96.597,96.625,96.597,96.625,185740157.0
2005-09-30 01:56:00,96.63,96.65,96.63,96.65,4297534.0
2005-09-30 01:57:00,96.64,96.665,96.64,96.665,13633515.0
2005-09-30 01:58:00,96.65,96.669,96.647,96.665,86252329.0
2005-09-30 02:00:00,96.66,96.675,96.659,96.66,165051928.0
2005-09-30 02:01:00,96.662,96.665,96.653,96.653,51255796.0
2005-09-30 02:02:00,96.66,96.68,96.61,96.64,133672133.0
2005-09-30 02:03:00,96.655,96.655,96.635,96.635,3235883.0
2005-09-30 02:04:00,96.635,96.65,96.634,96.65,21045450.0
2005-09-30 02:05:00,96.637,96.655,96.637,96.642,176429686.0
2005-09-30 02:06:00,96.64,96.65,96.64,96.645,538470426.0
2005-09-30 02:12:00,96.643,96.648,96.61,96.61,29564077.0
2005-09-30 02:13:00,96.62,96.635,96.62,96.635,229706604.0
2005-09-30 02:15:00,96.63,96.63,96.617,96.617,53663854.0
2005-09-30 02:16:00,96.61,96.61,96.593,96.593,33863754.0
2005-09-30 02:18:00,96.59,96.62,96.59,96.595,149209376.0
2005-09-30 02:19:00,96.595,96.595,96.575,96.575,139672674.0
2005-09-30 02:21:00,96.567,96.595,96.56,96.595,151010116.0
2005-09-30 02:22:00,96.597,96.61,96.59,96.59,61316126.0
2005-09-30 02:23:00,96.6,96.6,96.552,96.552,44878578.0
2005-09-30 02:24:00,96.547,96.548,96.538,96.538,120170279.0
2005-09-30 02:25:00,96.545,96.545,96.53,96.53,246829585.0
2005-09-30 02:26:00,96.53,96.54,96.482,96.482,5584400.0
2005-09-30 02:27:00,96.493,96.506,96.462,96.502,60770279.0
2005-09-30 02:28:00,96.497,96.516,96.497,96.5,89649357.0
2005-09-30 02:29:00,96.5,96.525,96.5,96.525,21017324.0
2005-09-30 02:30:00,96.525,96.535,96.522,96.53,18377075.0
2005-09-30 02:31:00,96.515,96.535,96.515,96.535,67155896.0
2005-09-30 02:33:00,96.533,96.533,96.495,96.495,249333174.0
2005-09-30 02:35:00,96.495,96.506,96.49,96.49,189423082.0
2005-09-30 02:36:00,96.48,96.5,96.48,96.495,149828120.0
2005-09-30 02:38:00,96.483,96.483,96.482,96.482,5008134.0
2005-09-30 02:40:00,96.48,96.48,96.477,96.477,6777277.0
2005-09-30 02:41:00,96.485,96.485,96.43,96.442,17224532.0
2005-09-30 02:42:00,96.45,96.47,96.45,96.47,29497331.0
2005-09-30 02:44:00,96.475,96.48,96.47,96.48,57218812.0
2005-09-30 02:45:00,96.475,96.475,96.455,96.475,120865542.0
2005-09-30 02:46:00,96.475,96.5,96.475,96.5,85166048.0
2005-09-30 02:47:00,96.503,96.503,96.45,96.45,18719647.0
2005-09-30 02:48:00,96.462,96.475,96.462,96.475,20440026.0
2005-09-30 02:49:00,96.465,96.465,96.385,96.435,19876875.0
2005-09-30 02:50:00,96.428,96.428,96.395,96.395,102744606.0
2005-09-30 02:51:00,96.41,96.422,96.4,96.412,77222108.0
2005-09-30 02:52:00,96.413,96.425,96.373,96.4,47915286.0
2005-09-30 02:53:00,96.4,96.45,96.4,96.45,9639524.0
2005-09-30 02:54:00,96.42,96.45,96.413,96.413,273929962.0
2005-09-30 02:55:00,96.423,96.423,96.35,96.365,19876409.0
2005-09-30 02:56:00,96.37,96.38,96.36,96.38,196461468.0
2005-09-30 02:57:00,96.38,96.387,96.378,96.385,42098260.0
2005-09-30 02:58:00,96.385,96.392,96.375,96.375,47845843.0
2005-09-30 02:59:00,96.363,96.363,96.315,96.315,31905948.0
2005-09-30 03:00:00,96.31,96.355,96.31,96.355,11535602.0
2005-09-30 03:01:00,96.35,96.356,96.331,96.332,34279695.0
2005-09-30 03:02:00,96.34,96.37,96.34,96.36,142705847.0
2005-09-30 03:03:00,96.355,96.39,96.355,96.382,155463824.0
2005-09-30 03:04:00,96.39,96.39,96.345,96.345,1507024.0
2005-09-30 03:05:00,96.335,96.361,96.32,96.322,58405862.0
2005-09-30 03:06:00,96.33,96.33,96.301,96.305,60601593.0
2005-09-30 03:07:00,96.315,96.351,96.315,96.35,35560224.0
2005-09-30 03:08:00,96.347,96.358,96.347,96.358,119860852.0
2005-09-30 03:09:00,96.365,96.38,96.361,96.38,56976354.0
2005-09-30 03:10:00,96.373,96.395,96.32,96.32,22561686.0
2005-09-30 03:11:00,96.325,96.335,96.302,96.322,73444823.0
2005-09-30 03:12:00,96.335,96.335,96.315,96.315,185343514.0
2005-09-30 03:13:00,96.32,96.355,96.317,96.355,85968840.0
2005-09-30 03:14:00,96.35,96.355,96.32,96.355,36932929.0
2005-09-30 03:15:00,96.355,96.355,96.315,96.34,64245283.0
2005-09-30 03:16:00,96.34,96.357,96.34,96.355,12728150.0
2005-09-30 03:17:00,96.36,96.376,96.345,96.36,69295976.0
2005-09-30 03:18:00,96.355,96.375,96.355,96.36,101227699.0
2005-09-30 03:20:00,96.355,96.355,96.333,96.353,86709001.0
2005-09-30 03:23:00,96.35,96.365,96.34,96.34,95621063.0
2005-09-30 03:24:00,96.33,96.35,96.33,96.35,13181049.0
2005-09-30 03:25:00,96.345,96.358,96.345,96.35,16525222.0
2005-09-30 03:26:00,96.353,96.353,96.332,96.345,71081189.0
2005-09-30 03:27:00,96.358,96.358,96.298,96.33,106510048.0
2005-09-30 03:28:00,96.335,96.358,96.322,96.322,58847943.0
2005-09-30 03:29:00,96.323,96.323,96.305,96.32,111635239.0
2005-09-30 03:30:00,96.323,96.323,96.28,96.28,28607008.0
2005-09-30 03:31:00,96.285,96.296,96.252,96.295,21607515.0
2005-09-30 03:32:00,96.305,96.305,96.295,96.295,35039400.0
2005-09-30 03:33:00,96.287,96.3,96.287,96.3,20277829.0
2005-09-30 03:34:00,96.29,96.33,96.29,96.33,31367906.0
2005-09-30 03:35:00,96.332,96.355,96.332,96.34,3362833.0
2005-09-30 03:36:00,96.335,96.35,96.322,96.335,124573733.0
2005-09-30 03:37:00,96.33,96.365,96.33,96.365,112714434.0
2005-09-30 03:38:00,96.365,96.395,96.345,96.395,102487119.0
2005-09-30 03:39:00,96.39,96.425,96.39,96.42,67240403.0
2005-09-30 03:40:00,96.415,96.42,96.385,96.402,82311907.0
2005-09-30 03:41:00,96.405,96.435,96.4,96.435,10822494.0
2005-09-30 03:42:00,96.43,96.453,96.415,96.425,67296716.0
2005-09-30 03:43:00,96.435,96.435,96.395,96.395,1539447.0
2005-09-30 03:44:00,96.402,96.402,96.391,96.395,331258116.0
2005-09-30 03:45:00,96.4,96.405,96.4,96.4,7448459.0
2005-09-30 03:46:00,96.41,96.414,96.395,96.405,71216195.0
2005-09-30 03:47:00,96.415,96.43,96.415,96.43,45021094.0
2005-09-30 03:48:00,96.425,96.43,96.425,96.43,11130544.0
2005-09-30 03:49:00,96.44,96.443,96.44,96.443,3972406.0
2005-09-30 03:50:00,96.45,96.47,96.45,96.47,31386780.0
2005-09-30 03:51:00,96.465,96.465,96.42,96.425,25219956.0
2005-09-30 03:52:00,96.433,96.44,96.412,96.44,12620242.0
2005-09-30 03:53:00,96.445,96.445,96.4,96.4,5636625.0
2005-09-30 03:55:00,96.405,96.425,96.405,96.42,93929485.0
2005-09-30 03:56:00,96.415,96.443,96.415,96.443,34646676.0
2005-09-30 03:57:00,96.44,96.44,96.4,96.4,5690732.0
2005-09-30 03:58:00,96.393,96.413,96.385,96.385,61831792.0
2005-09-30 03:59:00,96.418,96.453,96.418,96.435,137647379.0
2005-09-30 04:01:00,96.445,96.445,96.43,96.43,1721759.0
2005-09-30 04:03:00,96.43,96.435,96.425,96.425,69518920.0
2005-09-30 04:04:00,96.435,96.435,96.412,96.42,9137123.0
2005-09-30 04:05:00,96.435,96.446,96.43,96.437,70859671.0
2005-09-30 04:08:00,96.43,96.452,96.42,96.42,56087735.0
2005-09-30 04:09:00,96.425,96.425,96.415,96.415,8721766.0
2005-09-30 04:12:00,96.425,96.425,96.413,96.413,7348975.0
2005-09-30 04:16:00,96.405,96.405,96.39,96.39,10993177.0
2005-09-30 04:17:00,96.412,96.417,96.4,96.4,31611245.0
2005-09-30 04:18:00,96.407,96.415,96.407,96.415,5441685.0
2005-09-30 04:19:00,96.42,96.443,96.42,96.443,24283158.0
2005-09-30 04:20:00,96.445,96.445,96.432,96.432,9540063.0
2005-09-30 04:21:00,96.44,96.44,96.408,96.41,66525369.0
2005-09-30 04:22:00,96.412,96.42,96.412,96.42,3211207.0
2005-09-30 04:27:00,96.415,96.44,96.415,96.418,155324893.0
2005-09-30 04:33:00,96.42,96.42,96.395,96.395,53714662.0
2005-09-30 04:35:00,96.41,96.41,96.385,96.385,86696209.0
2005-09-30 04:39:00,96.395,96.417,96.395,96.405,42930061.0
2005-09-30 04:45:00,96.41,96.42,96.41,96.42,2731142.0
2005-09-30 04:50:00,96.41,96.44,96.395,96.42,95323293.0
2005-09-30 04:58:00,96.43,96.435,96.425,96.425,48368638.0
2005-09-30 04:59:00,96.44,96.44,96.432,96.435,78269977.0
2005-09-30 05:00:00,96.425,96.43,96.425,96.43,26810066.0
2005-09-30 05:05:00,96.422,96.455,96.422,96.435,87895771.0
2005-09-30 05:13:00,96.42,96.433,96.42,96.43,33756695.0
2005-09-30 05:14:00,96.425,96.445,96.425,96.445,11132298.0
2005-09-30 05:17:00,96.44,96.44,96.44,96.44,5297173.0
2005-09-30 05:19:00,96.45,96.45,96.43,96.43,4015751.0
2005-09-30 05:20:00,96.43,96.432,96.43,96.432,315904177.0
2005-09-30 05:22:00,96.44,96.44,96.414,96.422,77749699.0
2005-09-30 05:23:00,96.427,96.45,96.426,96.45,16524799.0
2005-09-30 05:25:00,96.44,96.453,96.437,96.453,26766545.0
2005-09-30 05:27:00,96.458,96.458,96.45,96.45,32268721.0
2005-09-30 05:28:00,96.445,96.451,96.445,96.45,11594737.0
2005-09-30 05:34:00,96.442,96.475,96.442,96.475,21730163.0
2005-09-30 05:36:00,96.473,96.473,96.445,96.445,2715926.0
2005-09-30 05:42:00,96.44,96.445,96.427,96.44,6309949.0
2005-09-30 05:46:00,96.44,96.44,96.428,96.428,71834103.0
2005-09-30 05:50:00,96.43,96.435,96.43,96.435,19910268.0
2005-09-30 05:52:00,96.433,96.444,96.43,96.43,4653335.0
2005-09-30 05:53:00,96.427,96.438,96.427,96.438,60588912.0
2005-09-30 05:57:00,96.445,96.445,96.41,96.41,46717846.0
2005-09-30 05:59:00,96.42,96.42,96.363,96.4,27977048.0
2005-09-30 06:00:00,96.395,96.415,96.359,96.387,135266384.0
2005-09-30 06:03:00,96.4,96.4,96.398,96.4,20824181.0
2005-09-30 06:04:00,96.405,96.425,96.405,96.425,5609175.0
2005-09-30 06:06:00,96.415,96.423,96.402,96.413,39361465.0
2005-09-30 06:07:00,96.415,96.415,96.397,96.4,319996108.0
2005-09-30 06:10:00,96.41,96.415,96.41,96.415,7375986.0
2005-09-30 06:16:00,96.407,96.439,96.407,96.423,129535054.0
2005-09-30 06:17:00,96.435,96.443,96.425,96.425,61183779.0
2005-09-30 06:19:00,96.435,96.445,96.419,96.423,51631553.0
2005-09-30 06:20:00,96.43,96.43,96.425,96.425,5005358.0
2005-09-30 06:21:00,96.43,96.445,96.415,96.415,9397322.0
2005-09-30 06:22:00,96.425,96.448,96.425,96.43,85767358.0
2005-09-30 06:24:00,96.425,96.44,96.425,96.44,3340561.0
2005-09-30 06:25:00,96.437,96.437,96.422,96.422,25583852.0
2005-09-30 06:30:00,96.427,96.444,96.427,96.43,27605633.0
2005-09-30 06:31:00,96.425,96.475,96.425,96.475,165203265.0
2005-09-30 06:38:00,96.465,96.479,96.465,96.478,36288909.0
2005-09-30 06:39:00,96.465,96.474,96.463,96.47,108590325.0
2005-09-30 06:40:00,96.462,96.495,96.462,96.49,5905791.0
2005-09-30 06:41:00,96.495,96.5,96.48,96.48,4434459.0
2005-09-30 06:44:00,96.48,96.5,96.48,96.5,90723476.0
2005-09-30 06:45:00,96.495,96.495,96.47,96.47,2596725.0
2005-09-30 06:47:00,96.465,96.48,96.465,96.48,19709324.0
2005-09-30 06:49:00,96.473,96.473,96.47,96.47,24234901.0
2005-09-30 06:51:00,96.46,96.51,96.46,96.493,67313017.0
2005-09-30 06:52:00,96.49,96.494,96.48,96.49,118347707.0
2005-09-30 06:53:00,96.5,96.521,96.492,96.505,61579147.0
2005-09-30 06:54:00,96.515,96.525,96.505,96.505,52366680.0
2005-09-30 06:57:00,96.505,96.508,96.487,96.487,23738404.0
2005-09-30 06:58:00,96.488,96.5,96.488,96.5,134692710.0
2005-09-30 06:59:00,96.5,96.506,96.483,96.495,226087607.0
2005-09-30 07:03:00,96.495,96.5,96.488,96.5,39916607.0
2005-09-30 07:09:00,96.492,96.495,96.492,96.495,5916206.0
2005-09-30 07:10:00,96.482,96.5,96.482,96.49,134533577.0
2005-09-30 07:11:00,96.485,96.49,96.474,96.475,40112020.0
2005-09-30 07:14:00,96.475,96.493,96.475,96.49,199270626.0
2005-09-30 07:16:00,96.495,96.508,96.495,96.505,133780129.0
2005-09-30 07:17:00,96.505,96.509,96.485,96.485,65852097.0
2005-09-30 07:19:00,96.475,96.493,96.446,96.475,68413399.0
2005-09-30 07:20:00,96.48,96.505,96.477,96.505,191415903.0
2005-09-30 07:21:00,96.492,96.51,96.491,96.51,10699228.0
2005-09-30 07:24:00,96.503,96.53,96.486,96.522,23095399.0
2005-09-30 07:25:00,96.54,96.54,96.512,96.513,72122810.0
2005-09-30 07:26:00,96.52,96.525,96.52,96.525,2511581.0
2005-09-30 07:27:00,96.505,96.529,96.503,96.503,79870945.0
2005-09-30 07:28:00,96.515,96.515,96.477,96.48,162847243.0
2005-09-30 07:29:00,96.495,96.508,96.495,96.508,55414602.0
2005-09-30 07:31:00,96.503,96.503,96.465,96.495,14933099.0
2005-09-30 07:32:00,96.485,96.505,96.48,96.485,86520608.0
2005-09-30 07:33:00,96.5,96.505,96.46,96.478,29641219.0
2005-09-30 07:34:00,96.48,96.54,96.48,96.515,9896428.0
2005-09-30 07:35:00,96.515,96.515,96.485,96.495,22373959.0
2005-09-30 07:37:00,96.493,96.525,96.49,96.525,15203714.0
2005-09-30 07:38:00,96.515,96.515,96.5,96.505,10133189.0
2005-09-30 07:40:00,96.49,96.495,96.438,96.438,60191431.0
2005-09-30 07:41:00,96.45,96.465,96.445,96.46,183625042.0
2005-09-30 07:42:00,96.45,96.475,96.448,96.46,38125198.0
2005-09-30 07:43:00,96.445,96.464,96.445,96.45,6442864.0
2005-09-30 07:44:00,96.442,96.462,96.42,96.45,26360319.0
2005-09-30 07:45:00,96.443,96.46,96.437,96.46,42503974.0
2005-09-30 07:46:00,96.465,96.465,96.445,96.455,65135765.0
2005-09-30 07:48:00,96.45,96.475,96.448,96.475,40602923.0
2005-09-30 07:49:00,96.463,96.463,96.445,96.445,18267254.0
2005-09-30 07:51:00,96.445,96.465,96.442,96.465,8013253.0
2005-09-30 07:52:00,96.455,96.455,96.43,96.43,482275192.0
2005-09-30 07:53:00,96.43,96.447,96.43,96.447,76785108.0
2005-09-30 07:54:00,96.455,96.465,96.455,96.465,32593031.0
2005-09-30 07:55:00,96.46,96.478,96.459,96.46,155693708.0
2005-09-30 07:56:00,96.47,96.485,96.455,96.455,43562950.0
2005-09-30 07:57:00,96.46,96.47,96.44,96.44,91343934.0
2005-09-30 07:58:00,96.44,96.443,96.439,96.443,60268803.0
2005-09-30 07:59:00,96.45,96.45,96.43,96.43,11773221.0
2005-09-30 08:00:00,96.44,96.45,96.44,96.45,137298263.0
2005-09-30 08:01:00,96.442,96.446,96.433,96.433,60485330.0
2005-09-30 08:02:00,96.445,96.445,96.437,96.445,117226637.0
2005-09-30 08:03:00,96.455,96.455,96.445,96.445,45709758.0
2005-09-30 08:04:00,96.45,96.475,96.45,96.475,714767.0
2005-09-30 08:06:00,96.475,96.49,96.465,96.49,125766200.0
2005-09-30 08:07:00,96.488,96.488,96.462,96.462,129165063.0
2005-09-30 08:08:00,96.467,96.49,96.46,96.46,38799951.0
2005-09-30 08:09:00,96.465,96.47,96.462,96.463,216174575.0
2005-09-30 08:10:00,96.47,96.48,96.468,96.468,66674506.0
2005-09-30 08:12:00,96.465,96.465,96.452,96.452,36095881.0
2005-09-30 08:13:00,96.463,96.465,96.435,96.465,16282772.0
2005-09-30 08:14:00,96.465,96.51,96.465,96.47,10493062.0
2005-09-30 08:15:00,96.465,96.483,96.465,96.483,69986916.0
2005-09-30 08:16:00,96.495,96.495,96.474,96.485,20864745.0
2005-09-30 08:17:00,96.48,96.5,96.48,96.485,150084509.0
2005-09-30 08:18:00,96.48,96.5,96.475,96.475,82551669.0
2005-09-30 08:19:00,96.467,96.51,96.467,96.483,43616258.0
2005-09-30 08:20:00,96.49,96.523,96.49,96.505,88749582.0
2005-09-30 08:21:00,96.515,96.53,96.515,96.52,56107113.0
2005-09-30 08:22:00,96.518,96.518,96.493,96.515,202217307.0
2005-09-30 08:23:00,96.51,96.55,96.51,96.525,68490665.0
2005-09-30 08:24:00,96.515,96.52,96.508,96.52,141054690.0
2005-09-30 08:25:00,96.52,96.543,96.5,96.5,177371525.0
2005-09-30 08:26:00,96.51,96.52,96.51,96.52,25920418.0
2005-09-30 08:27:00,96.517,96.56,96.517,96.525,76775601.0
2005-09-30 08:28:00,96.53,96.555,96.53,96.555,10335725.0
2005-09-30 08:29:00,96.545,96.55,96.522,96.55,79386147.0
2005-09-30 08:30:00,96.56,96.566,96.543,96.56,84191924.0
2005-09-30 08:31:00,96.57,96.59,96.532,96.57,383964283.0
2005-09-30 08:32:00,96.565,96.565,96.552,96.552,80370660.0
2005-09-30 08:33:00,96.56,96.565,96.55,96.565,29477532.0
2005-09-30 08:34:00,96.565,96.583,96.56,96.56,194031982.0
2005-09-30 08:35:00,96.552,96.575,96.552,96.57,173263927.0
2005-09-30 08:37:00,96.575,96.575,96.55,96.55,10736351.0
2005-09-30 08:38:00,96.55,96.551,96.51,96.515,193593863.0
2005-09-30 08:39:00,96.535,96.535,96.515,96.515,205724388.0
2005-09-30 08:40:00,96.52,96.545,96.518,96.545,87491370.0
2005-09-30 08:41:00,96.54,96.553,96.54,96.553,37308957.0
2005-09-30 08:42:00,96.54,96.54,96.53,96.53,72128465.0
2005-09-30 08:45:00,96.535,96.542,96.51,96.51,31325234.0
2005-09-30 08:46:00,96.505,96.527,96.505,96.51,87251368.0
2005-09-30 08:47:00,96.502,96.509,96.493,96.497,60616488.0
2005-09-30 08:49:00,96.495,96.54,96.495,96.54,160566987.0
2005-09-30 08:50:00,96.535,96.58,96.535,96.58,45567927.0
2005-09-30 08:51:00,96.57,96.601,96.57,96.583,19336662.0
2005-09-30 08:52:00,96.59,96.609,96.554,96.592,55291083.0
2005-09-30 08:54:00,96.6,96.6,96.565,96.565,73931770.0
2005-09-30 08:56:00,96.565,96.58,96.565,96.58,130909442.0
2005-09-30 08:57:00,96.58,96.599,96.565,96.585,65671596.0
2005-09-30 08:58:00,96.59,96.595,96.575,96.575,16526988.0
2005-09-30 08:59:00,96.585,96.585,96.57,96.57,54444478.0
2005-09-30 09:00:00,96.57,96.585,96.557,96.565,106890928.0
2005-09-30 09:01:00,96.57,96.57,96.515,96.555,103606487.0
2005-09-30 09:02:00,96.555,96.576,96.553,96.56,65965192.0
2005-09-30 09:03:00,96.565,96.567,96.553,96.56,164353907.0
2005-09-30 09:05:00,96.555,96.56,96.55,96.555,95904111.0
2005-09-30 09:06:00,96.555,96.58,96.555,96.58,95111974.0
2005-09-30 09:07:00,96.57,96.57,96.548,96.55,38106062.0
2005-09-30 09:08:00,96.55,96.57,96.55,96.57,29337107.0
2005-09-30 09:09:00,96.573,96.596,96.573,96.59,157861722.0
2005-09-30 09:10:00,96.583,96.599,96.574,96.58,18104853.0
2005-09-30 09:11:00,96.58,96.59,96.55,96.55,22131603.0
2005-09-30 09:12:00,96.545,96.545,96.515,96.515,52237607.0
2005-09-30 09:13:00,96.527,96.529,96.516,96.52,113879610.0
2005-09-30 09:14:00,96.52,96.52,96.459,96.51,25195920.0
2005-09-30 09:15:00,96.502,96.51,96.502,96.51,11227770.0
2005-09-30 09:16:00,96.515,96.525,96.495,96.525,57715104.0
2005-09-30 09:17:00,96.51,96.527,96.51,96.515,95192578.0
2005-09-30 09:18:00,96.51,96.55,96.51,96.55,10906512.0
2005-09-30 09:19:00,96.55,96.55,96.524,96.525,455860535.0
2005-09-30 09:20:00,96.525,96.543,96.525,96.543,57293175.0
2005-09-30 09:21:00,96.542,96.542,96.533,96.54,78882305.0
2005-09-30 09:22:00,96.55,96.55,96.542,96.542,21876521.0
2005-09-30 09:23:00,96.545,96.566,96.545,96.56,31547714.0
2005-09-30 09:24:00,96.575,96.58,96.575,96.58,88978747.0
2005-09-30 09:25:00,96.585,96.585,96.527,96.55,83538784.0
2005-09-30 09:26:00,96.55,96.57,96.55,96.57,215233748.0
2005-09-30 09:27:00,96.585,96.59,96.577,96.59,47246557.0
2005-09-30 09:28:00,96.595,96.595,96.545,96.545,23474915.0
2005-09-30 09:29:00,96.555,96.592,96.555,96.587,47821938.0
2005-09-30 09:30:00,96.585,96.6,96.585,96.6,111069572.0
2005-09-30 09:31:00,96.593,96.593,96.57,96.57,36105334.0
2005-09-30 09:32:00,96.575,96.623,96.575,96.623,9861223.0
2005-09-30 09:33:00,96.63,96.63,96.601,96.605,117171899.0
2005-09-30 09:34:00,96.603,96.64,96.603,96.64,2067030.0
2005-09-30 09:35:00,96.63,96.63,96.603,96.603,66894045.0
2005-09-30 09:36:00,96.603,96.618,96.603,96.61,92907510.0
2005-09-30 09:37:00,96.625,96.627,96.605,96.613,16048464.0
2005-09-30 09:38:00,96.62,96.62,96.595,96.595,10049182.0
2005-09-30 09:39:00,96.595,96.603,96.58,96.6,119575339.0
2005-09-30 09:40:00,96.595,96.619,96.595,96.605,167411596.0
2005-09-30 09:41:00,96.612,96.625,96.6,96.625,69036079.0
2005-09-30 09:42:00,96.63,96.642,96.6,96.633,37349083.0
2005-09-30 09:43:00,96.632,96.648,96.632,96.642,18098912.0
2005-09-30 09:44:00,96.635,96.645,96.61,96.61,164680090.0
2005-09-30 09:45:00,96.6,96.635,96.598,96.615,88070250.0
2005-09-30 09:46:00,96.615,96.685,96.615,96.665,109662110.0
2005-09-30 09:47:00,96.663,96.702,96.64,96.702,9642918.0
2005-09-30 09:48:00,96.71,96.74,96.71,96.74,26641539.0
2005-09-30 09:49:00,96.71,96.71,96.697,96.703,358171115.0
2005-09-30 09:50:00,96.695,96.705,96.672,96.7,564526464.0
2005-09-30 09:51:00,96.69,96.71,96.68,96.68,241093501.0
2005-09-30 09:52:00,96.675,96.683,96.653,96.68,51477384.0
2005-09-30 09:53:00,96.68,96.71,96.675,96.675,17706921.0
2005-09-30 09:54:00,96.66,96.675,96.64,96.645,149499758.0
2005-09-30 09:56:00,96.645,96.655,96.64,96.655,653600662.0
2005-09-30 09:57:00,96.64,96.655,96.64,96.655,137207722.0
2005-09-30 09:58:00,96.65,96.662,96.648,96.65,165098608.0
2005-09-30 09:59:00,96.67,96.682,96.653,96.653,110565564.0
2005-09-30 10:01:00,96.665,96.7,96.665,96.7,17833910.0
2005-09-30 10:02:00,96.71,96.71,96.685,96.695,336000075.0
2005-09-30 10:03:00,96.703,96.73,96.7,96.73,14040353.0
2005-09-30 10:04:00,96.725,96.755,96.695,96.755,74020239.0
2005-09-30 10:05:00,96.76,96.775,96.753,96.775,30991701.0
2005-09-30 10:06:00,96.763,96.79,96.75,96.79,47948425.0
2005-09-30 10:08:00,96.787,96.787,96.765,96.77,58985245.0
2005-09-30 10:09:00,96.77,96.77,96.74,96.74,56763161.0
2005-09-30 10:10:00,96.75,96.755,96.725,96.73,93133230.0
2005-09-30 10:11:00,96.725,96.725,96.707,96.71,85009874.0
2005-09-30 10:12:00,96.715,96.715,96.695,96.695,37751207.0
2005-09-30 10:13:00,96.7,96.725,96.7,96.725,70106244.0
2005-09-30 10:14:00,96.728,96.728,96.703,96.703,225223019.0
2005-09-30 10:15:00,96.7,96.7,96.678,96.7,110460180.0
2005-09-30 10:16:00,96.703,96.725,96.703,96.725,24366794.0
2005-09-30 10:18:00,96.72,96.773,96.72,96.765,15164029.0
2005-09-30 10:19:00,96.753,96.766,96.753,96.765,105673521.0
2005-09-30 10:20:00,96.77,96.805,96.77,96.78,114910346.0
2005-09-30 10:22:00,96.785,96.815,96.775,96.775,101551678.0
2005-09-30 10:23:00,96.785,96.825,96.785,96.825,64116743.0
2005-09-30 10:24:00,96.815,96.815,96.795,96.802,86246171.0
2005-09-30 10:25:00,96.807,96.81,96.803,96.805,29876358.0
2005-09-30 10:26:00,96.795,96.83,96.79,96.83,52398250.0
2005-09-30 10:28:00,96.815,96.84,96.782,96.782,648302801.0
2005-09-30 10:29:00,96.785,96.802,96.753,96.802,167864525.0
2005-09-30 10:30:00,96.792,96.81,96.785,96.81,37059934.0
2005-09-30 10:31:00,96.8,96.813,96.78,96.805,140116220.0
2005-09-30 10:32:00,96.8,96.83,96.8,96.83,91681013.0
2005-09-30 10:33:00,96.815,96.826,96.805,96.805,54584010.0
2005-09-30 10:34:00,96.815,96.85,96.815,96.85,8329404.0
2005-09-30 10:35:00,96.84,96.86,96.83,96.84,92361882.0
2005-09-30 10:36:00,96.845,96.88,96.845,96.88,182036448.0
2005-09-30 10:37:00,96.87,96.91,96.863,96.91,18995119.0
2005-09-30 10:38:00,96.925,96.943,96.925,96.93,73123517.0
2005-09-30 10:39:00,96.925,96.95,96.918,96.933,182054291.0
2005-09-30 10:40:00,96.94,96.941,96.925,96.93,370593963.0
2005-09-30 10:41:00,96.935,96.955,96.918,96.955,68757579.0
2005-09-30 10:42:00,96.94,96.99,96.938,96.99,184831045.0
2005-09-30 10:43:00,97.012,97.03,96.94,96.94,50297583.0
2005-09-30 10:44:00,96.965,96.965,96.93,96.93,83591362.0
2005-09-30 10:45:00,96.91,96.918,96.904,96.91,615144174.0
2005-09-30 10:46:00,96.912,96.917,96.905,96.905,40512177.0
2005-09-30 10:47:00,96.91,96.925,96.859,96.925,56415930.0
2005-09-30 10:48:00,96.923,96.933,96.91,96.91,491853407.0
2005-09-30 10:49:00,96.917,96.945,96.914,96.945,77959777.0
2005-09-30 10:50:00,96.935,96.945,96.935,96.94,164607756.0
2005-09-30 10:51:00,96.945,96.96,96.933,96.933,11448273.0
2005-09-30 10:52:00,96.93,96.938,96.928,96.935,149296995.0
2005-09-30 10:53:00,96.927,96.971,96.927,96.962,23107254.0
2005-09-30 10:54:00,96.96,96.98,96.95,96.97,54122328.0
2005-09-30 10:55:00,96.97,96.99,96.96,96.975,20644289.0
2005-09-30 10:56:00,96.97,96.995,96.968,96.995,453792714.0
2005-09-30 10:57:00,96.995,97.0,96.975,96.975,128399758.0
2005-09-30 10:58:00,96.993,96.995,96.965,96.965,63093785.0
2005-09-30 10:59:00,96.96,96.973,96.92,96.95,631735950.0
2005-09-30 11:00:00,96.95,96.95,96.905,96.92,123351242.0
2005-09-30 11:01:00,96.925,96.945,96.91,96.945,158771239.0
2005-09-30 11:02:00,96.93,96.965,96.91,96.965,106076378.0
2005-09-30 11:03:00,96.95,96.957,96.945,96.945,104985243.0
2005-09-30 11:04:00,96.945,96.97,96.945,96.97,477718825.0
2005-09-30 11:05:00,96.965,96.97,96.96,96.96,123286429.0
2005-09-30 11:06:00,96.965,96.976,96.943,96.943,108791555.0
2005-09-30 11:07:00,96.943,96.972,96.943,96.972,136279976.0
2005-09-30 11:08:00,96.975,97.0,96.975,97.0,693185663.0
2005-09-30 11:09:00,97.015,97.015,96.94,96.985,22184022.0
2005-09-30 11:10:00,96.993,97.01,96.965,96.965,48366711.0
2005-09-30 11:11:00,96.97,96.977,96.965,96.965,28041235.0
2005-09-30 11:12:00,96.97,96.98,96.968,96.98,11946953.0
2005-09-30 11:13:00,96.975,96.995,96.927,96.995,162814645.0
2005-09-30 11:14:00,96.99,97.007,96.985,96.99,221735052.0
2005-09-30 11:16:00,97.0,97.037,97.0,97.037,29337588.0
2005-09-30 11:17:00,97.038,97.05,97.036,97.038,193306939.0
2005-09-30 11:18:00,97.025,97.038,97.025,97.025,89588068.0
2005-09-30 11:19:00,97.02,97.02,96.985,97.01,107599234.0
2005-09-30 11:20:00,97.005,97.005,96.987,96.99,30827291.0
2005-09-30 11:21:00,96.985,96.985,96.973,96.973,23165084.0
2005-09-30 11:22:00,96.975,97.03,96.975,97.03,79772876.0
2005-09-30 11:23:00,97.035,97.035,97.015,97.025,101078660.0
2005-09-30 11:24:00,97.02,97.025,97.01,97.02,49253775.0
2005-09-30 11:25:00,97.015,97.015,96.973,96.99,42950215.0
2005-09-30 11:26:00,96.98,96.992,96.98,96.983,30993329.0
2005-09-30 11:27:00,96.99,97.001,96.988,96.995,27532974.0
2005-09-30 11:28:00,96.995,97.004,96.988,96.99,447025292.0
2005-09-30 11:29:00,96.99,97.005,96.975,96.98,24838722.0
2005-09-30 11:30:00,96.97,96.995,96.97,96.985,58666331.0
2005-09-30 11:31:00,96.972,96.993,96.972,96.993,43754104.0
2005-09-30 11:32:00,97.0,97.011,96.99,97.0,174195240.0
2005-09-30 11:33:00,96.992,96.992,96.96,96.985,69711943.0
2005-09-30 11:34:00,96.98,96.985,96.965,96.985,24620354.0
2005-09-30 11:35:00,96.99,96.995,96.98,96.995,233706603.0
2005-09-30 11:36:00,96.99,96.99,96.98,96.98,15077960.0
2005-09-30 11:37:00,96.985,96.996,96.97,96.97,24800251.0
2005-09-30 11:39:00,96.965,96.985,96.94,96.94,5583410.0
2005-09-30 11:40:00,96.945,96.965,96.943,96.943,249962034.0
2005-09-30 11:41:00,96.94,96.958,96.94,96.94,53150316.0
2005-09-30 11:42:00,96.94,96.953,96.933,96.933,34763032.0
2005-09-30 11:43:00,96.94,96.94,96.9,96.935,88953902.0
2005-09-30 11:44:00,96.932,96.97,96.932,96.952,57192137.0
2005-09-30 11:45:00,96.96,96.975,96.96,96.973,88443133.0
2005-09-30 11:46:00,96.98,96.985,96.97,96.973,528020854.0
2005-09-30 11:47:00,96.972,96.974,96.965,96.965,43532270.0
2005-09-30 11:48:00,96.955,96.993,96.955,96.96,121840641.0
2005-09-30 11:49:00,96.955,96.977,96.94,96.963,32404497.0
2005-09-30 11:50:00,96.975,96.995,96.975,96.985,96063630.0
2005-09-30 11:51:00,96.988,96.999,96.988,96.988,315977243.0
2005-09-30 11:52:00,96.987,97.007,96.98,96.993,193834581.0
2005-09-30 11:53:00,96.995,97.005,96.995,97.005,57131590.0
2005-09-30 11:54:00,97.01,97.027,97.0,97.02,124078971.0
2005-09-30 11:55:00,97.015,97.023,97.01,97.015,190433652.0
2005-09-30 11:56:00,97.015,97.053,97.015,97.053,135850665.0
2005-09-30 11:57:00,97.05,97.05,97.025,97.025,108795308.0
2005-09-30 11:59:00,97.03,97.03,96.998,97.0,20585179.0
2005-09-30 12:00:00,97.0,97.0,96.98,96.98,46887699.0
2005-09-30 12:01:00,96.973,97.035,96.973,96.978,83832772.0
2005-09-30 12:02:00,96.97,97.037,96.964,96.995,201208990.0
2005-09-30 12:03:00,96.99,97.02,96.952,97.0,1136259412.0
2005-09-30 12:04:00,96.99,97.028,96.985,97.028,55863458.0
2005-09-30 12:06:00,97.025,97.059,97.025,97.035,51823214.0
2005-09-30 12:07:00,97.037,97.05,97.03,97.04,30830265.0
2005-09-30 12:08:00,97.03,97.068,97.03,97.045,81930968.0
2005-09-30 12:09:00,97.035,97.05,97.01,97.05,76058464.0
2005-09-30 12:10:00,97.045,97.045,97.013,97.03,120763975.0
2005-09-30 12:11:00,97.025,97.06,97.015,97.045,104311801.0
2005-09-30 12:12:00,97.04,97.06,97.015,97.025,141339341.0
2005-09-30 12:13:00,97.025,97.025,97.0,97.0,122098500.0
2005-09-30 12:14:00,97.005,97.008,96.995,96.995,57793759.0
2005-09-30 12:15:00,96.995,97.01,96.98,97.005,31073855.0
2005-09-30 12:16:00,96.973,97.01,96.973,97.0,163852979.0
2005-09-30 12:17:00,97.005,97.018,96.983,97.0,34270295.0
2005-09-30 12:18:00,96.993,97.015,96.993,97.01,358942550.0
2005-09-30 12:19:00,97.025,97.034,97.015,97.015,272757514.0
2005-09-30 12:20:00,97.02,97.023,97.01,97.013,27831317.0
2005-09-30 12:21:00,97.025,97.025,96.997,97.005,132532402.0
2005-09-30 12:22:00,97.005,97.025,96.971,97.025,40324045.0
2005-09-30 12:23:00,97.015,97.015,96.993,96.993,19577967.0
2005-09-30 12:25:00,96.993,97.02,96.993,97.01,61465848.0
2005-09-30 12:26:00,97.005,97.005,96.983,97.005,25179562.0
2005-09-30 12:27:00,96.995,96.995,96.95,96.95,14064931.0
2005-09-30 12:28:00,96.965,96.971,96.963,96.965,11960528.0
2005-09-30 12:29:00,96.97,96.99,96.965,96.99,30376553.0
2005-09-30 12:30:00,96.973,96.989,96.931,96.965,92171055.0
2005-09-30 12:31:00,96.975,96.982,96.96,96.96,86887774.0
2005-09-30 12:32:00,96.953,96.985,96.953,96.985,9690109.0
2005-09-30 12:33:00,96.99,97.01,96.983,96.983,11452943.0
2005-09-30 12:34:00,96.98,97.035,96.98,97.025,452863068.0
2005-09-30 12:35:00,97.013,97.075,97.013,97.075,8734643.0
2005-09-30 12:36:00,97.06,97.09,97.04,97.04,106793594.0
2005-09-30 12:37:00,97.042,97.095,97.042,97.095,176406119.0
2005-09-30 12:38:00,97.09,97.1,97.07,97.07,117633704.0
2005-09-30 12:39:00,97.065,97.1,97.065,97.087,84524812.0
2005-09-30 12:40:00,97.045,97.109,97.045,97.107,300043802.0
2005-09-30 12:41:00,97.11,97.13,97.11,97.11,59416638.0
2005-09-30 12:42:00,97.115,97.13,97.065,97.065,28797102.0
2005-09-30 12:43:00,97.073,97.09,97.031,97.09,70807199.0
2005-09-30 12:44:00,97.09,97.09,97.077,97.085,15160683.0
2005-09-30 12:45:00,97.08,97.09,97.065,97.065,46796640.0
2005-09-30 12:46:00,97.06,97.063,97.03,97.047,154711422.0
2005-09-30 12:47:00,97.043,97.073,97.035,97.065,158465241.0
2005-09-30 12:48:00,97.07,97.105,97.07,97.073,36764862.0
2005-09-30 12:49:00,97.083,97.09,97.07,97.075,79637427.0
2005-09-30 12:50:00,97.077,97.08,97.065,97.065,21074247.0
2005-09-30 12:51:00,97.085,97.095,97.06,97.06,88930710.0
2005-09-30 12:53:00,97.065,97.1,97.065,97.1,18401244.0
2005-09-30 12:54:00,97.103,97.12,97.075,97.075,41661555.0
2005-09-30 12:55:00,97.077,97.077,97.04,97.04,103394873.0
2005-09-30 12:56:00,97.04,97.078,97.04,97.067,68487331.0
2005-09-30 12:57:00,97.06,97.069,97.06,97.065,66910945.0
2005-09-30 12:58:00,97.06,97.066,97.058,97.06,50296390.0
2005-09-30 12:59:00,97.07,97.08,97.06,97.08,32831824.0
2005-09-30 13:00:00,97.08,97.08,97.045,97.045,77430512.0
2005-09-30 13:01:00,97.045,97.053,97.04,97.04,388928908.0
2005-09-30 13:02:00,97.05,97.05,97.031,97.05,5669600.0
2005-09-30 13:03:00,97.027,97.05,97.025,97.032,59913280.0
2005-09-30 13:04:00,97.04,97.045,97.033,97.033,89255698.0
2005-09-30 13:05:00,97.025,97.037,97.006,97.007,152247999.0
2005-09-30 13:06:00,96.995,97.015,96.995,97.015,125606570.0
2005-09-30 13:07:00,97.02,97.02,96.975,96.975,223085364.0
2005-09-30 13:08:00,96.975,96.975,96.92,96.92,61429190.0
2005-09-30 13:09:00,96.92,96.935,96.91,96.925,150904355.0
2005-09-30 13:10:00,96.913,96.94,96.913,96.94,10884497.0
2005-09-30 13:11:00,96.94,96.94,96.875,96.91,69144105.0
2005-09-30 13:13:00,96.93,96.93,96.913,96.915,35647177.0
2005-09-30 13:14:00,96.923,96.935,96.92,96.93,18925024.0
2005-09-30 13:15:00,96.93,96.94,96.92,96.94,34491856.0
2005-09-30 13:16:00,96.935,96.936,96.92,96.935,132069779.0
2005-09-30 13:17:00,96.928,96.965,96.928,96.965,32076198.0
2005-09-30 13:18:00,96.952,96.985,96.95,96.95,35688394.0
2005-09-30 13:19:00,96.953,96.97,96.95,96.95,57270044.0
2005-09-30 13:20:00,96.96,96.97,96.957,96.97,42265291.0
2005-09-30 13:21:00,96.97,97.0,96.97,96.982,28068145.0
2005-09-30 13:22:00,96.98,96.983,96.96,96.975,24700276.0
2005-09-30 13:23:00,96.973,96.995,96.971,96.975,227325764.0
2005-09-30 13:24:00,96.985,96.985,96.95,96.975,10117191.0
2005-09-30 13:25:00,96.965,96.97,96.955,96.963,189642534.0
2005-09-30 13:28:00,96.95,96.985,96.95,96.972,255546888.0
2005-09-30 13:29:00,96.97,97.01,96.97,96.985,138577802.0
2005-09-30 13:30:00,96.985,96.99,96.97,96.97,186035740.0
2005-09-30 13:31:00,96.975,96.975,96.934,96.95,344907262.0
2005-09-30 13:32:00,96.95,96.988,96.95,96.988,171233193.0
2005-09-30 13:33:00,96.995,96.995,96.933,96.933,11829142.0
2005-09-30 13:34:00,96.94,96.945,96.898,96.935,67806052.0
2005-09-30 13:35:00,96.92,96.95,96.91,96.93,59962156.0
2005-09-30 13:36:00,96.92,96.92,96.875,96.91,348936032.0
2005-09-30 13:37:00,96.9,96.933,96.9,96.933,16550656.0
2005-09-30 13:38:00,96.94,96.96,96.94,96.96,276705309.0
2005-09-30 13:39:00,96.955,96.987,96.955,96.985,15601935.0
2005-09-30 13:40:00,96.975,96.98,96.952,96.98,102434636.0
2005-09-30 13:41:00,96.97,96.97,96.945,96.96,41615746.0
2005-09-30 13:42:00,96.953,96.953,96.918,96.918,97642948.0
2005-09-30 13:43:00,96.915,96.915,96.895,96.897,105736459.0
2005-09-30 13:44:00,96.905,96.918,96.898,96.918,157412777.0
2005-09-30 13:45:00,96.913,96.943,96.913,96.915,97774597.0
2005-09-30 13:46:00,96.925,96.933,96.923,96.93,29037070.0
2005-09-30 13:47:00,96.925,96.93,96.922,96.925,33518495.0
2005-09-30 13:48:00,96.925,96.926,96.913,96.92,118673867.0
2005-09-30 13:49:00,96.923,96.925,96.875,96.875,117815342.0
2005-09-30 13:50:00,96.91,96.929,96.904,96.915,86597739.0
2005-09-30 13:51:00,96.913,96.913,96.895,96.895,113753238.0
2005-09-30 13:52:00,96.895,96.93,96.895,96.905,55375202.0
2005-09-30 13:53:00,96.91,96.919,96.89,96.915,11507409.0
2005-09-30 13:54:00,96.91,96.91,96.895,96.895,75451719.0
2005-09-30 13:55:00,96.9,96.935,96.9,96.925,20423757.0
2005-09-30 13:56:00,96.915,96.927,96.915,96.923,228926822.0
2005-09-30 13:57:00,96.925,96.925,96.88,96.895,35271847.0
2005-09-30 13:58:00,96.89,96.89,96.855,96.885,95017381.0
2005-09-30 13:59:00,96.89,96.89,96.87,96.87,107031674.0
2005-09-30 14:00:00,96.885,96.9,96.822,96.875,10369741.0
2005-09-30 14:01:00,96.885,96.885,96.87,96.87,181734721.0
2005-09-30 14:02:00,96.875,96.895,96.872,96.895,54556271.0
2005-09-30 14:04:00,96.89,96.914,96.855,96.855,95440255.0
2005-09-30 14:05:00,96.895,96.92,96.895,96.92,113580842.0
2005-09-30 14:06:00,96.925,96.925,96.875,96.875,53557420.0
2005-09-30 14:07:00,96.88,96.887,96.853,96.88,24934295.0
2005-09-30 14:08:00,96.872,96.925,96.872,96.925,48640483.0
2005-09-30 14:09:00,96.913,96.913,96.845,96.855,41567452.0
2005-09-30 14:10:00,96.86,96.89,96.831,96.89,85529395.0
2005-09-30 14:11:00,96.887,96.887,96.853,96.853,83941929.0
2005-09-30 14:12:00,96.85,96.874,96.85,96.855,20043047.0
2005-09-30 14:13:00,96.848,96.864,96.833,96.855,231944287.0
2005-09-30 14:14:00,96.86,96.875,96.855,96.865,44193843.0
2005-09-30 14:15:00,96.855,96.86,96.84,96.85,14123580.0
2005-09-30 14:16:00,96.865,96.865,96.815,96.815,94775736.0
2005-09-30 14:17:00,96.808,96.847,96.808,96.847,116301076.0
2005-09-30 14:18:00,96.84,96.86,96.823,96.823,38917189.0
2005-09-30 14:19:00,96.83,96.839,96.825,96.825,50098473.0
2005-09-30 14:20:00,96.828,96.835,96.805,96.835,55559552.0
2005-09-30 14:21:00,96.815,96.85,96.815,96.85,109495180.0
2005-09-30 14:22:00,96.85,96.885,96.85,96.885,65895014.0
2005-09-30 14:23:00,96.877,96.922,96.877,96.922,85299893.0
2005-09-30 14:24:00,96.928,96.928,96.885,96.9,52591147.0
2005-09-30 14:25:00,96.885,96.973,96.885,96.973,103488468.0
2005-09-30 14:26:00,96.98,96.98,96.92,96.92,30702401.0
2005-09-30 14:27:00,96.93,96.965,96.93,96.965,131173283.0
2005-09-30 14:28:00,96.955,96.955,96.92,96.92,100826846.0
2005-09-30 14:29:00,96.925,96.932,96.917,96.925,146107770.0
2005-09-30 14:32:00,96.925,96.953,96.925,96.95,153019909.0
2005-09-30 14:33:00,96.943,97.025,96.943,97.025,41777957.0
2005-09-30 14:34:00,97.022,97.022,96.99,96.99,50172239.0
2005-09-30 14:35:00,96.985,97.025,96.985,97.005,31961470.0
2005-09-30 14:37:00,97.015,97.035,96.995,97.035,21446744.0
2005-09-30 14:38:00,97.025,97.04,97.015,97.025,137653904.0
2005-09-30 14:39:00,97.03,97.155,97.03,97.155,29814415.0
2005-09-30 14:40:00,97.153,97.153,97.128,97.14,47441137.0
2005-09-30 14:41:00,97.133,97.139,97.115,97.13,27448765.0
2005-09-30 14:42:00,97.135,97.21,97.112,97.21,18400372.0
2005-09-30 14:43:00,97.205,97.217,97.162,97.162,227862392.0
2005-09-30 14:44:00,97.16,97.182,97.153,97.153,324955261.0
2005-09-30 14:45:00,97.143,97.155,97.113,97.135,30177627.0
2005-09-30 14:46:00,97.12,97.125,97.108,97.108,119911595.0
2005-09-30 14:47:00,97.1,97.153,97.1,97.118,124958045.0
2005-09-30 14:48:00,97.125,97.13,97.1,97.11,172407173.0
2005-09-30 14:49:00,97.11,97.115,97.073,97.093,205571615.0
2005-09-30 14:50:00,97.085,97.108,97.075,97.075,38212910.0
2005-09-30 14:51:00,97.07,97.087,97.07,97.08,61901451.0
2005-09-30 14:52:00,97.085,97.108,97.085,97.085,37414526.0
2005-09-30 14:53:00,97.075,97.115,97.065,97.115,220294176.0
2005-09-30 14:54:00,97.11,97.127,97.085,97.108,75323096.0
2005-09-30 14:55:00,97.115,97.115,97.1,97.105,51755879.0
2005-09-30 14:56:00,97.115,97.163,97.115,97.163,54098535.0
2005-09-30 14:57:00,97.19,97.232,97.17,97.2,84126343.0
2005-09-30 14:58:00,97.205,97.235,97.165,97.235,62676501.0
2005-09-30 14:59:00,97.23,97.265,97.205,97.237,44048222.0
2005-09-30 15:00:00,97.24,97.27,97.24,97.27,192053342.0
2005-09-30 15:01:00,97.247,97.268,97.247,97.247,28320980.0
2005-09-30 15:02:00,97.25,97.263,97.245,97.245,63686510.0
2005-09-30 15:03:00,97.245,97.246,97.225,97.243,75152068.0
2005-09-30 15:04:00,97.23,97.27,97.23,97.27,466042033.0
2005-09-30 15:05:00,97.265,97.293,97.242,97.28,168766232.0
2005-09-30 15:06:00,97.285,97.295,97.25,97.262,44529544.0
2005-09-30 15:07:00,97.27,97.27,97.195,97.195,61417962.0
2005-09-30 15:08:00,97.235,97.245,97.22,97.23,81338255.0
2005-09-30 15:09:00,97.232,97.232,97.203,97.215,80037124.0
2005-09-30 15:10:00,97.2,97.203,97.154,97.175,120628204.0
2005-09-30 15:11:00,97.185,97.195,97.15,97.177,70661646.0
2005-09-30 15:12:00,97.18,97.18,97.135,97.16,48331641.0
2005-09-30 15:13:00,97.153,97.175,97.11,97.15,131226950.0
2005-09-30 15:14:00,97.18,97.2,97.142,97.142,31201462.0
2005-09-30 15:15:00,97.142,97.142,97.1,97.1,34138512.0
2005-09-30 15:16:00,97.11,97.125,97.085,97.125,38740639.0
2005-09-30 15:17:00,97.115,97.115,97.09,97.105,231860115.0
2005-09-30 15:18:00,97.1,97.125,97.1,97.115,74169549.0
2005-09-30 15:19:00,97.11,97.143,97.11,97.13,131686071.0
2005-09-30 15:20:00,97.125,97.132,97.12,97.123,274341835.0
2005-09-30 15:21:00,97.125,97.125,97.075,97.075,503056330.0
2005-09-30 15:22:00,97.09,97.095,97.045,97.095,62479272.0
2005-09-30 15:23:00,97.095,97.106,97.09,97.09,127998141.0
2005-09-30 15:24:00,97.095,97.135,97.094,97.12,39891812.0
2005-09-30 15:25:00,97.112,97.112,97.105,97.105,22490880.0
2005-09-30 15:26:00,97.1,97.155,97.1,97.155,9551015.0
2005-09-30 15:27:00,97.145,97.16,97.135,97.15,52128134.0
2005-09-30 15:28:00,97.14,97.161,97.13,97.13,92782148.0
2005-09-30 15:29:00,97.132,97.16,97.101,97.142,47252458.0
2005-09-30 15:30:00,97.17,97.195,97.17,97.195,79449483.0
2005-09-30 15:31:00,97.182,97.201,97.181,97.195,48443648.0
2005-09-30 15:32:00,97.19,97.205,97.175,97.205,45451548.0
2005-09-30 15:33:00,97.195,97.218,97.195,97.21,60420742.0
2005-09-30 15:34:00,97.203,97.24,97.203,97.24,20456991.0
2005-09-30 15:35:00,97.24,97.25,97.225,97.225,35520519.0
2005-09-30 15:36:00,97.24,97.25,97.232,97.25,131441481.0
2005-09-30 15:37:00,97.25,97.26,97.23,97.26,129465618.0
2005-09-30 15:38:00,97.26,97.26,97.241,97.243,247698045.0
2005-09-30 15:39:00,97.245,97.245,97.212,97.212,49843555.0
2005-09-30 15:40:00,97.22,97.255,97.22,97.25,9728209.0
2005-09-30 15:41:00,97.25,97.25,97.24,97.25,42585969.0
2005-09-30 15:42:00,97.265,97.265,97.24,97.24,23889044.0
2005-09-30 15:43:00,97.233,97.251,97.22,97.22,39907748.0
2005-09-30 15:44:00,97.23,97.23,97.205,97.21,5735199.0
2005-09-30 15:48:00,97.23,97.23,97.2,97.21,11989369.0
2005-09-30 15:49:00,97.21,97.21,97.16,97.182,253748301.0
2005-09-30 15:50:00,97.195,97.2,97.149,97.185,111910029.0
2005-09-30 15:51:00,97.155,97.175,97.085,97.145,236729129.0
2005-09-30 15:52:00,97.15,97.172,97.15,97.162,69960645.0
2005-09-30 15:53:00,97.165,97.185,97.113,97.113,56867890.0
2005-09-30 15:58:00,97.112,97.225,97.112,97.225,36778596.0
2005-09-30 15:59:00,97.222,97.232,97.185,97.185,674525013.0
2005-09-30 16:00:00,97.195,97.25,97.19,97.25,393349071.0
2005-09-30 16:01:00,97.243,97.248,97.22,97.243,123995270.0
2005-09-30 16:02:00,97.253,97.265,97.245,97.265,24301266.0
2005-09-30 16:03:00,97.27,97.286,97.25,97.25,18779155.0
2005-09-30 16:04:00,97.255,97.285,97.25,97.285,60561505.0
2005-09-30 16:05:00,97.28,97.29,97.258,97.275,104976926.0
2005-09-30 16:06:00,97.288,97.288,97.253,97.27,119702859.0
2005-09-30 16:07:00,97.263,97.3,97.26,97.27,243875361.0
2005-09-30 16:08:00,97.275,97.339,97.275,97.337,116750127.0
2005-09-30 16:09:00,97.335,97.383,97.335,97.355,72487207.0
2005-09-30 16:10:00,97.36,97.361,97.325,97.325,117567929.0
2005-09-30 16:11:00,97.328,97.353,97.328,97.332,86498898.0
2005-09-30 16:12:00,97.34,97.34,97.31,97.31,72868388.0
2005-09-30 16:13:00,97.308,97.33,97.295,97.33,149831208.0
2005-09-30 16:14:00,97.32,97.32,97.295,97.32,34969220.0
2005-09-30 16:15:00,97.32,97.338,97.305,97.338,201658027.0
2005-09-30 16:16:00,97.33,97.35,97.295,97.295,115935751.0
2005-09-30 16:17:00,97.315,97.315,97.265,97.277,75252557.0
2005-09-30 16:18:00,97.273,97.28,97.272,97.275,73946949.0
2005-09-30 16:19:00,97.26,97.275,97.221,97.237,76335269.0
2005-09-30 16:20:00,97.235,97.275,97.225,97.26,155143127.0
2005-09-30 16:21:00,97.255,97.315,97.255,97.275,69574525.0
2005-09-30 16:22:00,97.255,97.275,97.245,97.275,93362308.0
2005-09-30 16:23:00,97.245,97.28,97.245,97.27,52413851.0
2005-09-30 16:24:00,97.275,97.275,97.243,97.243,24395915.0
2005-09-30 16:25:00,97.227,97.25,97.223,97.25,76024812.0
2005-09-30 16:26:00,97.22,97.233,97.2,97.205,195680807.0
2005-09-30 16:27:00,97.22,97.238,97.22,97.228,82190391.0
2005-09-30 16:28:00,97.223,97.235,97.2,97.205,36026171.0
2005-09-30 16:29:00,97.2,97.231,97.2,97.23,58564299.0
2005-09-30 16:30:00,97.228,97.273,97.228,97.273,52063630.0
2005-09-30 16:31:00,97.29,97.295,97.27,97.295,187813512.0
2005-09-30 16:32:00,97.293,97.305,97.26,97.275,673863095.0
2005-09-30 16:33:00,97.293,97.31,97.265,97.31,20889641.0
2005-09-30 16:34:00,97.298,97.298,97.26,97.26,325620224.0
2005-09-30 16:35:00,97.27,97.285,97.27,97.27,87802788.0
2005-09-30 16:36:00,97.273,97.301,97.235,97.26,58941493.0
2005-09-30 16:37:00,97.26,97.26,97.235,97.243,18376705.0
2005-09-30 16:38:00,97.233,97.263,97.233,97.235,36633556.0
2005-09-30 16:39:00,97.235,97.235,97.175,97.21,38098440.0
2005-09-30 16:40:00,97.202,97.202,97.135,97.135,46248497.0
2005-09-30 16:41:00,97.13,97.182,97.115,97.16,148724206.0
2005-09-30 16:42:00,97.16,97.19,97.159,97.18,221291012.0
2005-09-30 16:43:00,97.175,97.258,97.175,97.23,36376545.0
2005-09-30 16:44:00,97.23,97.26,97.215,97.26,111607575.0
2005-09-30 16:45:00,97.26,97.26,97.215,97.215,7787746.0
2005-09-30 16:46:00,97.22,97.25,97.193,97.25,11749127.0
2005-09-30 16:47:00,97.24,97.28,97.23,97.23,105928686.0
2005-09-30 16:48:00,97.227,97.25,97.227,97.232,29584928.0
2005-09-30 16:49:00,97.235,97.237,97.16,97.202,44797779.0
2005-09-30 16:50:00,97.19,97.312,97.19,97.312,90860736.0
2005-09-30 16:51:00,97.305,97.34,97.29,97.293,166081987.0
2005-09-30 16:52:00,97.295,97.296,97.275,97.287,31650754.0
2005-09-30 16:53:00,97.3,97.3,97.25,97.272,41506532.0
2005-09-30 16:54:00,97.25,97.37,97.25,97.36,60074894.0
2005-09-30 16:55:00,97.363,97.41,97.353,97.37,45380686.0
2005-09-30 16:56:00,97.377,97.385,97.345,97.385,686797087.0
2005-09-30 16:57:00,97.395,97.429,97.375,97.425,138140512.0
2005-09-30 16:58:00,97.42,97.485,97.393,97.485,43269194.0
2005-09-30 16:59:00,97.465,97.62,97.465,97.62,45954740.0
2005-09-30 17:00:00,97.62,97.695,97.605,97.68,69406855.0
2005-09-30 17:01:00,97.663,97.793,97.663,97.785,132960614.0
2005-09-30 17:02:00,97.833,97.833,97.63,97.647,23182062.0
2005-09-30 17:03:00,97.66,97.752,97.65,97.73,64099328.0
2005-09-30 17:04:00,97.717,97.745,97.688,97.74,188073760.0
2005-09-30 17:05:00,97.745,97.745,97.65,97.683,131313491.0
2005-09-30 17:06:00,97.68,97.68,97.645,97.665,220087059.0
2005-09-30 17:07:00,97.67,97.67,97.625,97.625,69366169.0
2005-09-30 17:08:00,97.67,97.743,97.67,97.718,140134169.0
2005-09-30 17:09:00,97.725,97.725,97.685,97.69,41899702.0
2005-09-30 17:10:00,97.675,97.675,97.617,97.628,168696858.0
2005-09-30 17:11:00,97.625,97.64,97.6,97.615,59663651.0
2005-09-30 17:12:00,97.625,97.655,97.625,97.645,94900917.0
2005-09-30 17:13:00,97.625,97.67,97.62,97.67,119653147.0
2005-09-30 17:14:00,97.67,97.67,97.645,97.655,32449324.0
2005-09-30 17:15:00,97.665,97.67,97.625,97.638,59532737.0
2005-09-30 17:16:00,97.635,97.639,97.622,97.633,152264444.0
2005-09-30 17:17:00,97.645,97.645,97.613,97.633,38393096.0
2005-09-30 17:18:00,97.633,97.633,97.607,97.615,36256447.0
2005-09-30 17:19:00,97.615,97.655,97.615,97.64,38503338.0
2005-09-30 17:20:00,97.64,97.715,97.64,97.69,22416321.0
2005-09-30 17:21:00,97.685,97.725,97.685,97.705,108862449.0
2005-09-30 17:22:00,97.705,97.72,97.686,97.69,24103789.0
2005-09-30 17:23:00,97.685,97.705,97.685,97.695,63388048.0
2005-09-30 17:24:00,97.695,97.73,97.66,97.73,22264421.0
2005-09-30 17:25:00,97.685,97.689,97.645,97.67,39223933.0
2005-09-30 17:26:00,97.662,97.715,97.662,97.705,75042869.0
2005-09-30 17:27:00,97.705,97.715,97.665,97.665,163383193.0
2005-09-30 17:28:00,97.672,97.685,97.632,97.665,56780708.0
2005-09-30 17:29:00,97.67,97.67,97.61,97.627,10513149.0
2005-09-30 17:30:00,97.625,97.628,97.615,97.615,44669372.0
2005-09-30 17:31:00,97.62,97.62,97.573,97.573,48425670.0
2005-09-30 17:32:00,97.575,97.615,97.57,97.593,51928126.0
2005-09-30 17:33:00,97.593,97.62,97.51,97.533,31821261.0
2005-09-30 17:34:00,97.535,97.535,97.465,97.53,14574529.0
2005-09-30 17:35:00,97.523,97.58,97.465,97.58,9010105.0
2005-09-30 17:36:00,97.573,97.61,97.555,97.555,94611506.0
2005-09-30 17:37:00,97.55,97.58,97.545,97.575,135664884.0
2005-09-30 17:38:00,97.59,97.59,97.553,97.553,29138046.0
2005-09-30 17:39:00,97.555,97.572,97.532,97.532,186473288.0
2005-09-30 17:40:00,97.533,97.557,97.533,97.535,142941508.0
2005-09-30 17:41:00,97.545,97.56,97.475,97.515,14330755.0
2005-09-30 17:42:00,97.505,97.555,97.505,97.515,74655282.0
2005-09-30 17:43:00,97.53,97.55,97.53,97.55,62382968.0
2005-09-30 17:44:00,97.54,97.54,97.505,97.512,64325749.0
2005-09-30 17:45:00,97.515,97.54,97.515,97.53,75194988.0
2005-09-30 17:46:00,97.535,97.535,97.5,97.505,17453879.0
2005-09-30 17:47:00,97.5,97.515,97.5,97.515,106375990.0
2005-09-30 17:48:00,97.5,97.504,97.495,97.495,224468339.0
2005-09-30 17:49:00,97.482,97.482,97.395,97.415,48929867.0
2005-09-30 17:50:00,97.423,97.44,97.4,97.44,345948343.0
2005-09-30 17:51:00,97.44,97.477,97.44,97.477,11894678.0
2005-09-30 17:52:00,97.47,97.495,97.463,97.495,237035372.0
2005-09-30 17:53:00,97.495,97.54,97.495,97.54,170012857.0
2005-09-30 17:54:00,97.535,97.535,97.517,97.52,149638809.0
2005-09-30 17:55:00,97.53,97.58,97.53,97.58,67942366.0
2005-09-30 17:56:00,97.58,97.603,97.58,97.595,97790736.0
2005-09-30 17:57:00,97.59,97.62,97.578,97.578,63008436.0
2005-09-30 17:58:00,97.585,97.595,97.565,97.573,27034486.0
2005-09-30 17:59:00,97.575,97.62,97.543,97.57,71553338.0
2005-09-30 18:00:00,97.585,97.585,97.525,97.525,4637590.0
2005-09-30 18:01:00,97.525,97.525,97.469,97.518,51501078.0
2005-09-30 18:02:00,97.505,97.525,97.482,97.5,85662537.0
2005-09-30 18:03:00,97.52,97.545,97.52,97.525,35459009.0
2005-09-30 18:04:00,97.53,97.545,97.518,97.545,13544760.0
2005-09-30 18:05:00,97.538,97.545,97.533,97.533,173434422.0
2005-09-30 18:06:00,97.54,97.555,97.525,97.525,42176636.0
2005-09-30 18:08:00,97.545,97.573,97.545,97.573,104460035.0
2005-09-30 18:09:00,97.575,97.575,97.549,97.575,83737848.0
2005-09-30 18:10:00,97.565,97.578,97.564,97.578,66517569.0
2005-09-30 18:11:00,97.575,97.595,97.575,97.595,140293298.0
2005-09-30 18:12:00,97.6,97.615,97.56,97.573,56784678.0
2005-09-30 18:13:00,97.57,97.59,97.505,97.56,115729696.0
2005-09-30 18:14:00,97.56,97.568,97.543,97.568,121448590.0
2005-09-30 18:15:00,97.535,97.56,97.535,97.56,114537997.0
2005-09-30 18:16:00,97.547,97.567,97.54,97.567,94428449.0
2005-09-30 18:17:00,97.57,97.57,97.545,97.55,8530024.0
2005-09-30 18:18:00,97.547,97.576,97.547,97.562,15745732.0
2005-09-30 18:19:00,97.563,97.582,97.563,97.57,82697445.0
2005-09-30 18:20:00,97.58,97.602,97.505,97.528,61978735.0
2005-09-30 18:21:00,97.52,97.53,97.465,97.53,59639169.0
2005-09-30 18:22:00,97.52,97.573,97.52,97.573,23736848.0
2005-09-30 18:23:00,97.575,97.595,97.545,97.575,56069663.0
2005-09-30 18:24:00,97.58,97.625,97.58,97.595,87676366.0
2005-09-30 18:25:00,97.605,97.62,97.583,97.62,22360007.0
2005-09-30 18:26:00,97.61,97.63,97.588,97.615,34156496.0
2005-09-30 18:27:00,97.61,97.66,97.61,97.66,114999531.0
2005-09-30 18:28:00,97.66,97.7,97.658,97.68,14157507.0
2005-09-30 18:29:00,97.67,97.73,97.67,97.7,187113162.0
2005-09-30 18:30:00,97.695,97.702,97.675,97.675,147713759.0
2005-09-30 18:31:00,97.675,97.69,97.67,97.67,64367946.0
2005-09-30 18:32:00,97.665,97.73,97.665,97.725,77079313.0
2005-09-30 18:33:00,97.687,97.72,97.68,97.68,159767366.0
2005-09-30 18:34:00,97.675,97.678,97.635,97.635,54326362.0
2005-09-30 18:35:00,97.63,97.652,97.63,97.632,79842663.0
2005-09-30 18:36:00,97.63,97.675,97.63,97.675,35415064.0
2005-09-30 18:38:00,97.66,97.686,97.66,97.685,137595457.0
2005-09-30 18:40:00,97.688,97.705,97.688,97.705,32559536.0
2005-09-30 18:41:00,97.71,97.734,97.71,97.73,18719492.0
2005-09-30 18:42:00,97.735,97.755,97.72,97.755,9675537.0
2005-09-30 18:43:00,97.75,97.795,97.735,97.783,99931400.0
2005-09-30 18:44:00,97.777,97.785,97.753,97.785,17553856.0
2005-09-30 18:45:00,97.79,97.79,97.73,97.765,116835710.0
2005-09-30 18:46:00,97.765,97.765,97.725,97.75,38612888.0
2005-09-30 18:47:00,97.75,97.75,97.71,97.71,54158449.0
2005-09-30 18:48:00,97.71,97.732,97.695,97.695,28765790.0
2005-09-30 18:49:00,97.705,97.735,97.672,97.685,83498604.0
2005-09-30 18:50:00,97.69,97.705,97.69,97.705,17545754.0
2005-09-30 18:51:00,97.71,97.71,97.685,97.685,206210479.0
2005-09-30 18:52:00,97.69,97.702,97.69,97.69,97483259.0
2005-09-30 18:53:00,97.68,97.69,97.673,97.69,31607160.0
2005-09-30 18:54:00,97.692,97.715,97.692,97.7,174382709.0
2005-09-30 18:55:00,97.695,97.705,97.695,97.705,50922978.0
2005-09-30 18:56:00,97.71,97.755,97.71,97.745,2360382.0
2005-09-30 18:57:00,97.74,97.74,97.725,97.737,72178055.0
2005-09-30 18:58:00,97.743,97.765,97.743,97.765,8791319.0
2005-09-30 18:59:00,97.765,97.766,97.738,97.76,163588092.0
2005-09-30 19:00:00,97.76,97.76,97.732,97.755,38478020.0
2005-09-30 19:01:00,97.755,97.755,97.72,97.73,30745238.0
2005-09-30 19:02:00,97.735,97.741,97.73,97.74,19390882.0
2005-09-30 19:04:00,97.745,97.746,97.732,97.74,62357904.0
2005-09-30 19:05:00,97.742,97.755,97.73,97.75,178075549.0
2005-09-30 19:06:00,97.74,97.762,97.733,97.733,407079019.0
2005-09-30 19:07:00,97.74,97.746,97.72,97.72,42679376.0
2005-09-30 19:08:00,97.75,97.75,97.72,97.72,120752306.0
2005-09-30 19:09:00,97.72,97.72,97.7,97.7,49445626.0
2005-09-30 19:11:00,97.71,97.71,97.7,97.71,94705811.0
2005-09-30 19:13:00,97.695,97.697,97.675,97.675,128037841.0
2005-09-30 19:14:00,97.675,97.676,97.645,97.663,92182008.0
2005-09-30 19:15:00,97.67,97.678,97.663,97.673,182775857.0
2005-09-30 19:16:00,97.68,97.68,97.652,97.652,6233161.0
2005-09-30 19:17:00,97.66,97.67,97.63,97.655,94482594.0
2005-09-30 19:18:00,97.645,97.665,97.635,97.665,50424192.0
2005-09-30 19:19:00,97.65,97.685,97.65,97.67,64395656.0
2005-09-30 19:20:00,97.67,97.68,97.64,97.68,10047705.0
2005-09-30 19:21:00,97.685,97.685,97.657,97.66,253544466.0
2005-09-30 19:22:00,97.66,97.66,97.66,97.66,1397505.0
2005-09-30 19:23:00,97.66,97.697,97.66,97.688,39591070.0
2005-09-30 19:24:00,97.695,97.695,97.67,97.69,159212015.0
2005-09-30 19:25:00,97.69,97.735,97.69,97.735,105290541.0
2005-09-30 19:26:00,97.74,97.76,97.74,97.76,41096549.0
2005-09-30 19:27:00,97.75,97.758,97.745,97.745,82359910.0
2005-09-30 19:28:00,97.73,97.745,97.73,97.738,100612105.0
2005-09-30 19:29:00,97.735,97.75,97.729,97.75,193744727.0
2005-09-30 19:30:00,97.743,97.785,97.743,97.765,413463773.0
2005-09-30 19:31:00,97.763,97.765,97.755,97.755,60565630.0
2005-09-30 19:32:00,97.755,97.763,97.755,97.763,17858997.0
2005-09-30 19:33:00,97.78,97.792,97.765,97.772,181654004.0
2005-09-30 19:34:00,97.775,97.8,97.765,97.8,157850568.0
2005-09-30 19:35:00,97.805,97.818,97.78,97.78,51354325.0
2005-09-30 19:36:00,97.79,97.813,97.79,97.795,169767441.0
2005-09-30 19:37:00,97.79,97.84,97.783,97.833,126572023.0
2005-09-30 19:38:00,97.825,97.834,97.81,97.81,40303946.0
2005-09-30 19:39:00,97.815,97.815,97.803,97.803,94998372.0
2005-09-30 19:42:00,97.8,97.8,97.775,97.785,129891488.0
2005-09-30 19:43:00,97.79,97.79,97.763,97.763,3575091.0
2005-09-30 19:44:00,97.76,97.785,97.757,97.785,80297812.0
2005-09-30 19:45:00,97.775,97.79,97.75,97.75,30187775.0
2005-09-30 19:46:00,97.745,97.795,97.745,97.76,11693488.0
2005-09-30 19:47:00,97.758,97.772,97.727,97.772,62709230.0
2005-09-30 19:48:00,97.765,97.776,97.745,97.77,30896986.0
2005-09-30 19:49:00,97.78,97.785,97.765,97.765,79844716.0
2005-09-30 19:50:00,97.78,97.78,97.755,97.775,52066729.0
2005-09-30 19:51:00,97.773,97.791,97.773,97.78,45381474.0
2005-09-30 19:52:00,97.785,97.791,97.785,97.785,37115239.0
2005-09-30 19:53:00,97.785,97.79,97.782,97.782,51051239.0
2005-09-30 19:54:00,97.79,97.815,97.77,97.77,567065973.0
2005-09-30 19:57:00,97.777,97.795,97.76,97.795,160567706.0
2005-09-30 19:58:00,97.79,97.791,97.77,97.77,103041693.0
2005-09-30 19:59:00,97.775,97.79,97.775,97.79,156953251.0
2005-09-30 20:00:00,97.78,97.833,97.78,97.833,28891329.0
2005-09-30 20:01:00,97.845,97.865,97.8,97.85,87708285.0
2005-09-30 20:02:00,97.865,97.875,97.865,97.87,12973181.0
2005-09-30 20:03:00,97.87,97.876,97.86,97.87,4726719.0
2005-09-30 20:04:00,97.855,97.857,97.835,97.857,196883775.0
2005-09-30 20:05:00,97.875,97.875,97.84,97.865,25047885.0
2005-09-30 20:06:00,97.865,97.89,97.865,97.865,81045451.0
2005-09-30 20:07:00,97.853,97.86,97.852,97.86,60811491.0
2005-09-30 20:08:00,97.86,97.875,97.848,97.875,66200782.0
2005-09-30 20:09:00,97.87,97.873,97.84,97.84,97136537.0
2005-09-30 20:11:00,97.845,97.845,97.81,97.81,200564958.0
2005-09-30 20:12:00,97.82,97.84,97.82,97.84,21478964.0
2005-09-30 20:13:00,97.85,97.85,97.807,97.807,10482836.0
2005-09-30 20:15:00,97.795,97.802,97.78,97.8,76290024.0
2005-09-30 20:16:00,97.79,97.79,97.75,97.75,369627357.0
2005-09-30 20:17:00,97.74,97.748,97.733,97.733,187102995.0
2005-09-30 20:18:00,97.73,97.74,97.725,97.725,56091158.0
2005-09-30 20:19:00,97.73,97.733,97.679,97.733,16001079.0
2005-09-30 20:21:00,97.723,97.755,97.723,97.75,9872682.0
2005-09-30 20:22:00,97.743,97.755,97.743,97.755,4829371.0
2005-09-30 20:23:00,97.765,97.765,97.747,97.75,79651010.0
2005-09-30 20:24:00,97.765,97.765,97.747,97.75,6144285.0
2005-09-30 20:25:00,97.735,97.755,97.735,97.75,16340968.0
2005-09-30 20:26:00,97.737,97.765,97.737,97.747,15260348.0
2005-09-30 20:27:00,97.755,97.775,97.755,97.765,70957364.0
2005-09-30 20:29:00,97.76,97.78,97.76,97.78,1264875.0
2005-09-30 20:30:00,97.77,97.783,97.77,97.783,508420251.0
2005-09-30 20:33:00,97.773,97.8,97.773,97.8,7573662.0
2005-09-30 20:34:00,97.81,97.81,97.793,97.795,15937990.0
2005-09-30 20:35:00,97.78,97.815,97.78,97.785,60334941.0
2005-09-30 20:36:00,97.78,97.803,97.78,97.803,9634948.0
2005-09-30 20:37:00,97.805,97.815,97.775,97.815,159706329.0
2005-09-30 20:39:00,97.8,97.8,97.778,97.79,148423389.0
2005-09-30 20:40:00,97.79,97.8,97.773,97.775,22570491.0
2005-09-30 20:41:00,97.78,97.805,97.778,97.785,18406687.0
2005-09-30 20:42:00,97.79,97.79,97.762,97.768,177931389.0
2005-09-30 20:43:00,97.763,97.763,97.73,97.75,64743145.0
2005-09-30 20:44:00,97.745,97.745,97.71,97.71,45073130.0
2005-09-30 20:45:00,97.722,97.73,97.7,97.73,90931339.0
2005-09-30 20:46:00,97.72,97.735,97.705,97.735,54008585.0
2005-09-30 20:47:00,97.735,97.748,97.723,97.735,101908971.0
2005-09-30 20:48:00,97.73,97.73,97.697,97.71,219744750.0
2005-09-30 20:49:00,97.727,97.743,97.68,97.68,63927898.0
2005-09-30 20:50:00,97.675,97.71,97.675,97.685,138406696.0
2005-09-30 20:51:00,97.685,97.737,97.685,97.73,94587289.0
2005-09-30 20:52:00,97.725,97.725,97.662,97.69,36731088.0
2005-09-30 20:53:00,97.677,97.738,97.677,97.735,42593213.0
2005-09-30 20:54:00,97.723,97.773,97.723,97.733,20097137.0
2005-09-30 20:55:00,97.735,97.735,97.732,97.735,56905213.0
2005-09-30 20:56:00,97.73,97.757,97.73,97.757,1476604.0
2005-09-30 20:57:00,97.765,97.775,97.732,97.775,21025935.0
2005-09-30 20:58:00,97.755,97.755,97.7,97.7,45756196.0
2005-09-30 20:59:00,97.73,97.73,97.705,97.705,7238230.0
2005-09-30 21:00:00,97.715,97.735,97.715,97.735,111269487.0
2005-09-30 21:01:00,97.74,97.765,97.739,97.74,19750872.0
2005-09-30 21:02:00,97.735,97.741,97.695,97.713,88538677.0
2005-09-30 21:03:00,97.72,97.725,97.707,97.725,81356460.0
2005-09-30 21:04:00,97.718,97.718,97.665,97.665,67969010.0
2005-09-30 21:05:00,97.68,97.689,97.672,97.672,76197027.0
2005-09-30 21:06:00,97.685,97.707,97.685,97.707,6395637.0
2005-09-30 21:07:00,97.695,97.705,97.687,97.69,10238750.0
2005-09-30 21:08:00,97.705,97.705,97.649,97.68,319136070.0
2005-09-30 21:09:00,97.69,97.69,97.669,97.675,93057256.0
2005-09-30 21:10:00,97.675,97.685,97.675,97.68,92811919.0
2005-09-30 21:11:00,97.675,97.675,97.675,97.675,748570.0
2005-09-30 21:12:00,97.67,97.67,97.655,97.655,17519707.0
2005-09-30 21:13:00,97.66,97.69,97.655,97.655,149537611.0
2005-09-30 21:14:00,97.665,97.68,97.663,97.663,68931527.0
2005-09-30 21:15:00,97.665,97.665,97.632,97.66,119788862.0
2005-09-30 21:17:00,97.652,97.67,97.652,97.67,20614825.0
2005-09-30 21:18:00,97.668,97.668,97.655,97.655,72535105.0
2005-09-30 21:20:00,97.665,97.68,97.665,97.68,6013067.0
2005-09-30 21:23:00,97.675,97.675,97.663,97.675,72501940.0
2005-09-30 21:26:00,97.675,97.68,97.675,97.68,6666780.0
2005-09-30 21:27:00,97.675,97.675,97.663,97.663,35357044.0
2005-09-30 21:29:00,97.667,97.667,97.667,97.667,3687974.0
2005-09-30 21:30:00,97.663,97.663,97.64,97.64,96520267.0
2005-09-30 21:31:00,97.638,97.638,97.592,97.63,34688270.0
2005-09-30 21:35:00,97.63,97.65,97.63,97.65,47624377.0
2005-09-30 21:36:00,97.665,97.672,97.659,97.66,54335950.0
2005-09-30 21:37:00,97.665,97.673,97.652,97.652,30355519.0
2005-09-30 21:38:00,97.665,97.665,97.635,97.635,9382479.0
2005-09-30 21:41:00,97.64,97.656,97.633,97.635,52288817.0
2005-09-30 21:42:00,97.645,97.652,97.635,97.635,54148979.0
2005-09-30 21:43:00,97.645,97.645,97.632,97.632,61212425.0
2005-09-30 21:45:00,97.64,97.649,97.638,97.64,130454570.0
2005-09-30 21:46:00,97.645,97.675,97.64,97.655,68458056.0
2005-09-30 21:47:00,97.66,97.695,97.657,97.695,15607963.0
2005-09-30 21:48:00,97.68,97.69,97.665,97.677,146015174.0
2005-09-30 21:49:00,97.685,97.695,97.675,97.675,47953257.0
2005-09-30 21:50:00,97.67,97.692,97.635,97.69,114774510.0
2005-09-30 21:53:00,97.682,97.682,97.66,97.66,212635367.0
2005-09-30 21:54:00,97.65,97.675,97.64,97.655,110870671.0
2005-09-30 21:55:00,97.657,97.68,97.654,97.673,61248504.0
2005-09-30 21:56:00,97.665,97.665,97.635,97.64,8298112.0
2005-09-30 21:58:00,97.645,97.645,97.62,97.62,774310.0
2005-09-30 21:59:00,97.62,97.63,97.61,97.63,69273927.0
2005-09-30 22:00:00,97.63,97.63,97.54,97.595,81509088.0
2005-09-30 22:01:00,97.545,97.598,97.545,97.59,148443787.0
2005-09-30 22:03:00,97.58,97.593,97.575,97.575,45696173.0
2005-09-30 22:04:00,97.57,97.6,97.569,97.6,13790767.0
2005-09-30 22:05:00,97.595,97.628,97.595,97.605,472247497.0
2005-09-30 22:06:00,97.6,97.612,97.598,97.612,26929660.0
2005-09-30 22:07:00,97.61,97.635,97.61,97.61,28133184.0
2005-09-30 22:08:00,97.62,97.62,97.595,97.595,31272579.0
2005-09-30 22:09:00,97.595,97.63,97.575,97.575,9792619.0
2005-09-30 22:10:00,97.563,97.581,97.553,97.553,426401918.0
2005-09-30 22:11:00,97.558,97.565,97.558,97.565,76584586.0
2005-09-30 22:12:00,97.575,97.575,97.57,97.57,3687796.0
2005-09-30 22:13:00,97.59,97.59,97.585,97.585,36042428.0
2005-09-30 22:14:00,97.59,97.59,97.565,97.585,117285409.0
2005-09-30 22:15:00,97.595,97.595,97.587,97.59,19551663.0
2005-09-30 22:18:00,97.595,97.595,97.57,97.57,9955034.0
2005-09-30 22:20:00,97.58,97.601,97.58,97.58,10584047.0
2005-09-30 22:23:00,97.575,97.595,97.575,97.595,111082774.0
2005-09-30 22:25:00,97.6,97.6,97.575,97.575,19690819.0
2005-09-30 22:26:00,97.57,97.57,97.535,97.56,133012717.0
2005-09-30 22:27:00,97.55,97.555,97.505,97.555,50119239.0
2005-09-30 22:29:00,97.565,97.575,97.539,97.575,70204192.0
2005-09-30 22:30:00,97.575,97.585,97.575,97.585,10842368.0
2005-09-30 22:34:00,97.573,97.585,97.573,97.585,34435256.0
2005-09-30 22:35:00,97.582,97.582,97.57,97.57,65843704.0
2005-09-30 22:36:00,97.58,97.58,97.555,97.572,52961406.0
2005-09-30 22:38:00,97.575,97.59,97.57,97.57,87318723.0
2005-09-30 22:39:00,97.57,97.579,97.57,97.575,96968705.0
2005-09-30 22:40:00,97.59,97.605,97.583,97.583,12881521.0
2005-09-30 22:41:00,97.58,97.581,97.577,97.577,21027220.0
2005-09-30 22:42:00,97.565,97.576,97.56,97.56,29540754.0
2005-09-30 22:44:00,97.565,97.565,97.542,97.542,35148121.0
2005-09-30 22:46:00,97.533,97.543,97.53,97.543,63734987.0
2005-09-30 22:47:00,97.54,97.555,97.539,97.555,18388331.0
2005-09-30 22:48:00,97.555,97.565,97.545,97.565,84565422.0
2005-09-30 22:49:00,97.565,97.565,97.543,97.543,3335190.0
2005-09-30 22:51:00,97.548,97.555,97.548,97.555,68150835.0
2005-10-03 02:07:00,97.56,97.67,97.56,97.67,14222525.0
2005-10-03 02:08:00,97.68,97.73,97.68,97.73,3001062.0
2005-10-03 02:09:00,97.72,97.735,97.72,97.735,22914158.0
2005-10-03 02:10:00,97.725,97.76,97.725,97.76,35247977.0
2005-10-03 02:11:00,97.76,97.76,97.745,97.745,20419163.0
2005-10-03 02:12:00,97.745,97.755,97.744,97.755,6182712.0
2005-10-03 02:13:00,97.755,97.815,97.755,97.815,2188604.0
2005-10-03 02:14:00,97.81,97.823,97.773,97.8,102373540.0
2005-10-03 02:15:00,97.81,97.834,97.8,97.83,24250963.0
2005-10-03 02:16:00,97.825,97.87,97.82,97.87,62127218.0
2005-10-03 02:17:00,97.875,97.912,97.863,97.912,175786401.0
2005-10-03 02:18:00,97.92,97.92,97.909,97.91,13946946.0
2005-10-03 02:19:00,97.91,97.913,97.893,97.91,55432735.0
2005-10-03 02:20:00,97.91,97.918,97.882,97.915,334524451.0
2005-10-03 02:22:00,97.92,97.92,97.903,97.917,77638977.0
2005-10-03 02:23:00,97.915,97.925,97.915,97.925,73916569.0
2005-10-03 02:24:00,97.92,97.933,97.91,97.923,4585396.0
2005-10-03 02:25:00,97.92,97.965,97.92,97.95,212888853.0
2005-10-03 02:26:00,97.95,97.95,97.89,97.89,101138576.0
2005-10-03 02:27:00,97.905,97.905,97.872,97.872,23517162.0
2005-10-03 02:28:00,97.873,97.9,97.873,97.9,18936742.0
2005-10-03 02:29:00,97.89,97.931,97.89,97.92,205999519.0
2005-10-03 02:30:00,97.923,97.942,97.923,97.93,82839790.0
2005-10-03 02:31:00,97.945,97.96,97.942,97.96,19810594.0
2005-10-03 02:32:00,97.955,97.955,97.95,97.95,201544001.0
2005-10-03 02:33:00,97.955,97.977,97.955,97.97,8764492.0
2005-10-03 02:34:00,97.962,97.972,97.962,97.965,114730751.0
2005-10-03 02:35:00,97.985,98.01,97.985,98.0,191665593.0
2005-10-03 02:36:00,97.993,97.993,97.96,97.985,17534638.0
2005-10-03 02:37:00,97.985,97.985,97.932,97.97,21615381.0
2005-10-03 02:38:00,97.965,97.978,97.953,97.975,52561878.0
2005-10-03 02:39:00,97.965,97.973,97.96,97.96,547031796.0
2005-10-03 02:40:00,97.955,97.96,97.955,97.96,139943648.0
2005-10-03 02:41:00,97.962,97.967,97.959,97.96,10730466.0
2005-10-03 02:42:00,97.955,97.955,97.94,97.94,26280139.0
2005-10-03 02:43:00,97.932,97.945,97.919,97.945,44409706.0
2005-10-03 02:44:00,97.933,97.95,97.92,97.92,26868305.0
2005-10-03 02:45:00,97.935,97.94,97.935,97.94,227437804.0
2005-10-03 02:46:00,97.935,97.935,97.92,97.935,87109930.0
2005-10-03 02:47:00,97.925,97.925,97.925,97.925,3469784.0
2005-10-03 02:48:00,97.933,97.933,97.925,97.925,32435056.0
2005-10-03 02:49:00,97.925,97.938,97.925,97.935,75215618.0
2005-10-03 02:50:00,97.935,97.935,97.915,97.93,69277711.0
2005-10-03 02:52:00,97.92,97.937,97.91,97.92,108910979.0
2005-10-03 02:53:00,97.92,97.92,97.895,97.895,2411491.0
2005-10-03 02:54:00,97.875,97.897,97.875,97.895,53185140.0
2005-10-03 02:55:00,97.89,97.904,97.89,97.895,93905062.0
2005-10-03 02:56:00,97.905,97.908,97.885,97.885,75687908.0
2005-10-03 02:57:00,97.885,97.885,97.885,97.885,3740109.0
2005-10-03 02:58:00,97.895,97.895,97.877,97.895,34564364.0
2005-10-03 03:03:00,97.885,97.948,97.885,97.948,60780601.0
2005-10-03 03:04:00,97.958,97.997,97.958,97.978,48812910.0
2005-10-03 03:05:00,97.975,97.995,97.955,97.995,73186376.0
2005-10-03 03:06:00,97.975,98.013,97.96,97.99,54355369.0
2005-10-03 03:07:00,97.98,98.0,97.953,97.953,16875288.0
2005-10-03 03:08:00,97.945,98.0,97.945,98.0,4239347.0
2005-10-03 03:09:00,98.0,98.0,97.96,97.96,128616582.0
2005-10-03 03:10:00,97.96,97.99,97.935,97.95,10726293.0
2005-10-03 03:11:00,97.96,97.98,97.959,97.98,25558529.0
2005-10-03 03:12:00,97.975,97.98,97.937,97.937,9344028.0
2005-10-03 03:13:00,97.94,97.955,97.935,97.945,689250440.0
2005-10-03 03:14:00,97.955,97.955,97.93,97.93,59185416.0
2005-10-03 03:15:00,97.945,97.945,97.875,97.895,19015934.0
2005-10-03 03:16:00,97.93,98.005,97.93,97.995,30547031.0
2005-10-03 03:17:00,97.995,98.01,97.991,97.995,46671137.0
2005-10-03 03:18:00,97.995,97.995,97.978,97.985,73127904.0
2005-10-03 03:19:00,97.98,98.015,97.98,98.015,20453754.0
2005-10-03 03:20:00,98.005,98.014,98.005,98.01,99632208.0
2005-10-03 03:22:00,98.01,98.028,98.003,98.003,47573997.0
2005-10-03 03:25:00,98.003,98.003,97.993,97.993,294633841.0
2005-10-03 03:26:00,97.98,97.992,97.97,97.983,59944432.0
2005-10-03 03:27:00,97.985,97.997,97.97,97.97,139963496.0
2005-10-03 03:28:00,97.96,97.995,97.958,97.97,15990869.0
2005-10-03 03:29:00,97.962,97.987,97.962,97.97,21154451.0
2005-10-03 03:30:00,97.975,98.005,97.975,97.99,68823239.0
2005-10-03 03:31:00,97.99,97.99,97.98,97.98,45537711.0
2005-10-03 03:32:00,97.977,97.977,97.948,97.948,167695251.0
2005-10-03 03:33:00,97.955,97.955,97.912,97.912,84300854.0
2005-10-03 03:34:00,97.925,97.95,97.925,97.95,5085396.0
2005-10-03 03:35:00,97.95,97.95,97.915,97.915,75086572.0
2005-10-03 03:36:00,97.923,97.95,97.923,97.945,42637137.0
2005-10-03 03:37:00,97.935,97.941,97.935,97.935,95910937.0
2005-10-03 03:38:00,97.945,97.97,97.945,97.97,798016.0
2005-10-03 03:39:00,97.97,97.97,97.97,97.97,1453210.0
2005-10-03 03:40:00,97.965,97.985,97.965,97.975,96012915.0
2005-10-03 03:41:00,97.97,97.995,97.97,97.995,13377506.0
2005-10-03 03:42:00,98.0,98.0,97.962,97.962,18504156.0
2005-10-03 03:47:00,97.958,97.975,97.958,97.975,88835114.0
2005-10-03 03:48:00,97.962,97.962,97.945,97.945,40362656.0
2005-10-03 03:49:00,97.95,97.957,97.942,97.945,142907940.0
2005-10-03 03:50:00,97.925,97.945,97.925,97.945,58466618.0
2005-10-03 03:51:00,97.955,97.968,97.952,97.965,82286241.0
2005-10-03 03:52:00,97.957,97.97,97.957,97.97,198417916.0
2005-10-03 03:55:00,97.96,97.96,97.935,97.935,9492492.0
2005-10-03 03:56:00,97.985,97.986,97.985,97.985,47096482.0
2005-10-03 03:58:00,97.982,98.005,97.982,98.005,3240059.0
2005-10-03 03:59:00,97.99,98.01,97.99,98.01,17351489.0
2005-10-03 04:00:00,98.01,98.01,97.956,97.993,7074002.0
2005-10-03 04:03:00,97.995,98.005,97.995,98.0,80504125.0
2005-10-03 04:05:00,97.99,98.015,97.99,98.015,8922516.0
2005-10-03 04:06:00,98.015,98.015,98.01,98.01,14322193.0
2005-10-03 04:07:00,98.01,98.01,97.985,97.985,65834785.0
2005-10-03 04:09:00,97.985,98.013,97.98,97.98,115506730.0
2005-10-03 04:11:00,97.982,98.008,97.982,97.995,70700542.0
2005-10-03 04:12:00,97.995,97.999,97.965,97.99,56975796.0
2005-10-03 04:13:00,97.995,98.022,97.995,98.015,57800647.0
2005-10-03 04:14:00,98.025,98.025,98.025,98.025,1926022.0
2005-10-03 04:16:00,98.018,98.065,98.018,98.065,12051249.0
2005-10-03 04:17:00,98.052,98.052,98.043,98.043,118176966.0
2005-10-03 04:19:00,98.04,98.04,98.025,98.025,157259714.0
2005-10-03 04:20:00,98.013,98.014,98.005,98.005,83972431.0
2005-10-03 04:22:00,98.015,98.03,98.015,98.03,4372852.0
2005-10-03 04:25:00,98.022,98.022,97.975,97.975,5563705.0
2005-10-03 04:26:00,97.975,98.005,97.975,97.995,124603206.0
2005-10-03 04:27:00,97.983,97.993,97.983,97.985,5855582.0
2005-10-03 04:28:00,97.993,97.993,97.977,97.98,4757320.0
2005-10-03 04:29:00,97.98,98.01,97.98,98.01,7098359.0
2005-10-03 04:30:00,98.015,98.015,98.015,98.015,8210142.0
2005-10-03 04:31:00,98.017,98.017,97.99,97.99,14945852.0
2005-10-03 04:32:00,97.995,97.995,97.95,97.965,84613605.0
2005-10-03 04:33:00,97.965,97.965,97.955,97.955,25963945.0
2005-10-03 04:34:00,97.945,97.97,97.945,97.97,53387046.0
2005-10-03 04:35:00,97.975,97.975,97.945,97.97,99345769.0
2005-10-03 04:36:00,97.963,97.99,97.915,97.97,611218069.0
2005-10-03 04:37:00,97.973,97.973,97.945,97.96,84842898.0
2005-10-03 04:38:00,97.955,97.955,97.945,97.945,200579483.0
2005-10-03 04:39:00,97.945,97.95,97.945,97.95,45330722.0
2005-10-03 04:41:00,97.96,97.985,97.96,97.985,282709.0
2005-10-03 04:42:00,97.98,97.98,97.98,97.98,11067673.0
2005-10-03 04:43:00,97.975,97.984,97.942,97.95,43060140.0
2005-10-03 04:44:00,97.95,97.955,97.95,97.95,5487675.0
2005-10-03 04:49:00,97.945,97.975,97.945,97.95,47874115.0
2005-10-03 04:51:00,97.94,97.94,97.915,97.915,9425584.0
2005-10-03 04:52:00,97.92,97.945,97.915,97.915,14306945.0
2005-10-03 04:53:00,97.923,97.923,97.912,97.912,5201684.0
2005-10-03 04:57:00,97.91,97.925,97.895,97.925,146293049.0
2005-10-03 04:59:00,97.915,97.915,97.888,97.888,13369011.0
2005-10-03 05:02:00,97.905,97.915,97.89,97.915,84245255.0
2005-10-03 05:03:00,97.895,97.92,97.895,97.92,34175212.0
2005-10-03 05:05:00,97.925,97.94,97.925,97.94,76048076.0
2005-10-03 05:07:00,97.94,97.955,97.927,97.927,23459912.0
2005-10-03 05:08:00,97.935,97.938,97.935,97.938,68212227.0
2005-10-03 05:09:00,97.93,97.94,97.93,97.94,8163994.0
2005-10-03 05:10:00,97.933,97.933,97.925,97.925,3206605.0
2005-10-03 05:11:00,97.925,97.93,97.915,97.915,91570570.0
2005-10-03 05:12:00,97.915,97.915,97.89,97.89,16808347.0
2005-10-03 05:14:00,97.89,97.91,97.89,97.91,110451544.0
2005-10-03 05:15:00,97.902,97.915,97.902,97.905,38705122.0
2005-10-03 05:22:00,97.915,97.93,97.915,97.93,9717564.0
2005-10-03 05:23:00,97.925,97.925,97.92,97.92,15809520.0
2005-10-03 05:24:00,97.91,97.927,97.91,97.922,66207848.0
2005-10-03 05:25:00,97.925,97.933,97.913,97.913,34601343.0
2005-10-03 05:26:00,97.92,97.92,97.895,97.895,2003233.0
2005-10-03 05:28:00,97.905,97.913,97.901,97.913,1099438.0
2005-10-03 05:30:00,97.905,97.935,97.9,97.935,70394257.0
2005-10-03 05:35:00,97.925,97.944,97.925,97.933,97254665.0
2005-10-03 05:36:00,97.935,97.939,97.924,97.925,112136857.0
2005-10-03 05:38:00,97.927,97.932,97.927,97.932,5388616.0
2005-10-03 05:39:00,97.937,97.937,97.937,97.937,1820725.0
2005-10-03 05:43:00,97.925,97.925,97.925,97.925,24925677.0
2005-10-03 05:45:00,97.915,97.915,97.91,97.91,8292145.0
2005-10-03 05:47:00,97.91,97.91,97.895,97.895,3871702.0
2005-10-03 05:50:00,97.905,97.914,97.895,97.895,9643148.0
2005-10-03 05:53:00,97.892,97.897,97.884,97.89,27256741.0
2005-10-03 05:54:00,97.915,97.925,97.91,97.915,454915231.0
2005-10-03 05:56:00,97.913,97.913,97.898,97.898,40791679.0
2005-10-03 05:59:00,97.905,97.92,97.902,97.92,76591887.0
2005-10-03 06:01:00,97.92,97.92,97.905,97.905,829736.0
2005-10-03 06:02:00,97.9,97.9,97.88,97.883,805456647.0
2005-10-03 06:03:00,97.88,97.895,97.865,97.865,8109961.0
2005-10-03 06:04:00,97.873,97.873,97.87,97.87,58058429.0
2005-10-03 06:05:00,97.875,97.89,97.87,97.87,92258164.0
2005-10-03 06:06:00,97.88,97.888,97.88,97.882,205127691.0
2005-10-03 06:09:00,97.9,97.9,97.847,97.89,109236234.0
2005-10-03 06:10:00,97.895,97.905,97.895,97.905,45077327.0
2005-10-03 06:11:00,97.897,97.897,97.88,97.88,120342853.0
2005-10-03 06:12:00,97.895,97.895,97.845,97.87,14940139.0
2005-10-03 06:13:00,97.865,97.87,97.863,97.865,57917286.0
2005-10-03 06:14:00,97.86,97.895,97.86,97.88,119245490.0
2005-10-03 06:16:00,97.872,97.872,97.865,97.865,57444092.0
2005-10-03 06:17:00,97.855,97.905,97.855,97.905,55018267.0
2005-10-03 06:18:00,97.895,97.9,97.893,97.9,52891781.0
2005-10-03 06:27:00,97.905,97.905,97.887,97.887,7034459.0
2005-10-03 06:28:00,97.88,97.898,97.846,97.898,37614692.0
2005-10-03 06:29:00,97.9,97.9,97.89,97.893,92372734.0
2005-10-03 06:31:00,97.9,97.9,97.881,97.9,10578034.0
2005-10-03 06:33:00,97.9,97.9,97.895,97.895,6334233.0
2005-10-03 06:34:00,97.895,97.895,97.885,97.895,6393855.0
2005-10-03 06:38:00,97.9,97.9,97.885,97.885,8742147.0
2005-10-03 06:39:00,97.88,97.905,97.874,97.905,5970082.0
2005-10-03 06:40:00,97.885,97.91,97.885,97.91,32052422.0
2005-10-03 06:41:00,97.905,97.905,97.888,97.888,67688602.0
2005-10-03 06:42:00,97.89,97.894,97.89,97.892,19323983.0
2005-10-03 06:43:00,97.9,97.905,97.89,97.9,26588696.0
2005-10-03 06:45:00,97.893,97.905,97.875,97.875,63176173.0
2005-10-03 06:47:00,97.875,97.882,97.86,97.86,17242108.0
2005-10-03 06:49:00,97.87,97.892,97.87,97.885,96478088.0
2005-10-03 06:50:00,97.885,97.895,97.869,97.89,84666778.0
2005-10-03 06:54:00,97.882,97.891,97.88,97.88,81537751.0
2005-10-03 06:56:00,97.885,97.9,97.885,97.9,81008125.0
2005-10-03 06:59:00,97.895,97.895,97.845,97.845,109830707.0
2005-10-03 07:00:00,97.855,97.88,97.855,97.86,7101177.0
2005-10-03 07:01:00,97.85,97.862,97.85,97.855,42555988.0
2005-10-03 07:02:00,97.875,97.895,97.87,97.895,20702969.0
2005-10-03 07:03:00,97.887,97.887,97.88,97.88,1424056.0
2005-10-03 07:04:00,97.885,97.885,97.882,97.885,52568326.0
2005-10-03 07:08:00,97.89,97.89,97.872,97.875,92037842.0
2005-10-03 07:09:00,97.88,97.88,97.845,97.845,59319672.0
2005-10-03 07:10:00,97.85,97.851,97.843,97.847,60999903.0
2005-10-03 07:11:00,97.843,97.843,97.843,97.843,38913303.0
2005-10-03 07:12:00,97.845,97.848,97.825,97.825,94666952.0
2005-10-03 07:13:00,97.835,97.835,97.81,97.81,3631534.0
2005-10-03 07:14:00,97.82,97.82,97.788,97.802,92185052.0
2005-10-03 07:16:00,97.8,97.807,97.793,97.793,34206439.0
2005-10-03 07:18:00,97.795,97.805,97.79,97.8,18296906.0
2005-10-03 07:19:00,97.795,97.82,97.795,97.82,21731649.0
2005-10-03 07:20:00,97.82,97.82,97.801,97.81,164185165.0
2005-10-03 07:21:00,97.815,97.835,97.81,97.835,84298421.0
2005-10-03 07:22:00,97.835,97.835,97.805,97.815,167074303.0
2005-10-03 07:24:00,97.815,97.82,97.815,97.82,18870683.0
2005-10-03 07:25:00,97.835,97.84,97.81,97.84,14857824.0
2005-10-03 07:26:00,97.83,97.833,97.83,97.833,8080297.0
2005-10-03 07:27:00,97.83,97.86,97.83,97.86,17544343.0
2005-10-03 07:28:00,97.863,97.88,97.823,97.862,110356649.0
2005-10-03 07:30:00,97.87,97.88,97.87,97.88,1361692.0
2005-10-03 07:31:00,97.87,97.878,97.865,97.873,388000642.0
2005-10-03 07:32:00,97.885,97.895,97.885,97.895,37057721.0
2005-10-03 07:33:00,97.893,97.904,97.893,97.897,13936990.0
2005-10-03 07:34:00,97.91,97.931,97.905,97.905,15908264.0
2005-10-03 07:35:00,97.92,97.92,97.9,97.915,5761169.0
2005-10-03 07:36:00,97.9,97.905,97.885,97.905,79042384.0
2005-10-03 07:37:00,97.905,97.905,97.893,97.893,5349918.0
2005-10-03 07:38:00,97.888,97.91,97.888,97.91,7328017.0
2005-10-03 07:39:00,97.91,97.93,97.91,97.93,131188604.0
2005-10-03 07:40:00,97.93,97.94,97.93,97.94,1426316.0
2005-10-03 07:41:00,97.935,97.944,97.93,97.93,51483394.0
2005-10-03 07:42:00,97.933,97.933,97.88,97.88,188878453.0
2005-10-03 07:43:00,97.89,97.908,97.89,97.9,356164342.0
2005-10-03 07:47:00,97.9,97.97,97.9,97.97,20311079.0
2005-10-03 07:48:00,97.96,97.995,97.953,97.995,211098784.0
2005-10-03 07:49:00,97.98,97.998,97.963,97.963,560119087.0
2005-10-03 07:50:00,97.97,97.975,97.955,97.96,97438597.0
2005-10-03 07:51:00,97.965,97.97,97.945,97.97,61858328.0
2005-10-03 07:52:00,97.97,97.97,97.933,97.933,63917903.0
2005-10-03 07:53:00,97.965,97.971,97.955,97.955,83681421.0
2005-10-03 07:54:00,97.955,97.97,97.955,97.955,25637548.0
2005-10-03 07:56:00,97.955,97.96,97.955,97.96,2032995.0
2005-10-03 07:57:00,97.96,97.965,97.941,97.965,13945158.0
2005-10-03 07:58:00,97.95,97.96,97.947,97.955,82277941.0
2005-10-03 08:01:00,97.94,97.96,97.94,97.96,105868376.0
2005-10-03 08:02:00,97.965,97.988,97.965,97.977,146771215.0
2005-10-03 08:03:00,97.975,97.995,97.975,97.995,49573348.0
2005-10-03 08:04:00,98.0,98.0,97.972,97.972,32991458.0
2005-10-03 08:05:00,97.97,98.0,97.97,98.0,554967664.0
2005-10-03 08:06:00,97.992,98.02,97.992,98.005,55568997.0
2005-10-03 08:07:00,98.005,98.005,97.975,97.975,34810767.0
2005-10-03 08:08:00,97.97,97.99,97.97,97.983,47564693.0
2005-10-03 08:09:00,97.985,98.0,97.985,98.0,49582639.0
2005-10-03 08:10:00,97.995,97.995,97.988,97.99,86505655.0
2005-10-03 08:15:00,97.995,97.995,97.972,97.98,81777996.0
2005-10-03 08:17:00,97.975,97.975,97.92,97.92,141694658.0
2005-10-03 08:18:00,97.928,97.928,97.892,97.892,124407004.0
2005-10-03 08:19:00,97.89,97.906,97.88,97.88,30655507.0
2005-10-03 08:20:00,97.873,97.875,97.847,97.875,89024809.0
2005-10-03 08:21:00,97.87,97.87,97.844,97.845,38594224.0
2005-10-03 08:22:00,97.853,97.853,97.83,97.85,118114986.0
2005-10-03 08:23:00,97.845,97.862,97.84,97.84,183572055.0
2005-10-03 08:24:00,97.83,97.863,97.83,97.855,52719765.0
2005-10-03 08:25:00,97.85,97.895,97.845,97.895,146660382.0
2005-10-03 08:26:00,97.892,97.93,97.892,97.93,137434660.0
2005-10-03 08:27:00,97.923,97.945,97.919,97.945,19810313.0
2005-10-03 08:29:00,97.935,97.935,97.903,97.903,29166177.0
2005-10-03 08:30:00,97.91,97.925,97.905,97.915,199592800.0
2005-10-03 08:31:00,97.918,97.932,97.88,97.88,92211626.0
2005-10-03 08:32:00,97.905,97.905,97.89,97.89,76635255.0
2005-10-03 08:33:00,97.89,97.89,97.85,97.86,40965462.0
2005-10-03 08:34:00,97.845,97.863,97.845,97.85,105649749.0
2005-10-03 08:35:00,97.85,97.88,97.85,97.865,145425667.0
2005-10-03 08:36:00,97.858,97.88,97.858,97.88,42118159.0
2005-10-03 08:37:00,97.88,97.88,97.85,97.85,1334643.0
2005-10-03 08:38:00,97.85,97.85,97.838,97.845,244899517.0
2005-10-03 08:39:00,97.84,97.85,97.835,97.85,10425096.0
2005-10-03 08:40:00,97.85,97.855,97.85,97.85,60278625.0
2005-10-03 08:42:00,97.86,97.86,97.86,97.86,1485627.0
2005-10-03 08:43:00,97.852,97.858,97.84,97.84,5723748.0
2005-10-03 08:44:00,97.833,97.853,97.833,97.84,173444544.0
2005-10-03 08:45:00,97.833,97.869,97.833,97.835,92533631.0
2005-10-03 08:46:00,97.835,97.863,97.835,97.835,119271393.0
2005-10-03 08:47:00,97.85,97.86,97.84,97.86,23940876.0
2005-10-03 08:48:00,97.86,97.87,97.855,97.87,95623796.0
2005-10-03 08:49:00,97.865,97.882,97.855,97.88,30027752.0
2005-10-03 08:50:00,97.88,97.895,97.88,97.89,53477855.0
2005-10-03 08:51:00,97.89,97.905,97.89,97.89,133486961.0
2005-10-03 08:52:00,97.88,97.882,97.88,97.88,7652696.0
2005-10-03 08:54:00,97.88,97.892,97.88,97.882,186975588.0
2005-10-03 08:55:00,97.885,97.892,97.87,97.87,65371530.0
2005-10-03 08:56:00,97.873,97.895,97.873,97.895,87190453.0
2005-10-03 08:57:00,97.9,97.905,97.9,97.905,4726456.0
2005-10-03 08:58:00,97.9,97.908,97.9,97.905,33586669.0
2005-10-03 08:59:00,97.915,97.915,97.87,97.87,41250025.0
2005-10-03 09:00:00,97.86,97.86,97.835,97.835,177273612.0
2005-10-03 09:02:00,97.817,97.84,97.817,97.83,79649145.0
2005-10-03 09:03:00,97.835,97.85,97.835,97.85,2462321.0
2005-10-03 09:04:00,97.845,97.845,97.795,97.795,55254969.0
2005-10-03 09:05:00,97.8,97.805,97.772,97.772,174679663.0
2005-10-03 09:06:00,97.77,97.79,97.77,97.79,29661373.0
2005-10-03 09:07:00,97.79,97.79,97.757,97.76,95319505.0
2005-10-03 09:08:00,97.755,97.77,97.75,97.77,209011226.0
2005-10-03 09:09:00,97.765,97.78,97.765,97.78,19298013.0
2005-10-03 09:10:00,97.775,97.78,97.772,97.775,88837756.0
2005-10-03 09:11:00,97.765,97.795,97.765,97.77,29050484.0
2005-10-03 09:12:00,97.77,97.785,97.755,97.77,58153597.0
2005-10-03 09:13:00,97.78,97.785,97.76,97.785,42209106.0
2005-10-03 09:14:00,97.785,97.8,97.782,97.8,120548608.0
2005-10-03 09:15:00,97.795,97.795,97.747,97.747,16710002.0
2005-10-03 09:16:00,97.743,97.78,97.743,97.772,16778171.0
2005-10-03 09:17:00,97.775,97.782,97.765,97.775,9269531.0
2005-10-03 09:18:00,97.77,97.78,97.755,97.78,17280063.0
2005-10-03 09:19:00,97.775,97.826,97.775,97.808,35268128.0
2005-10-03 09:20:00,97.815,97.821,97.795,97.803,102188404.0
2005-10-03 09:21:00,97.805,97.824,97.805,97.81,142571197.0
2005-10-03 09:22:00,97.813,97.813,97.798,97.798,63310094.0
2005-10-03 09:23:00,97.805,97.812,97.805,97.81,37559724.0
2005-10-03 09:24:00,97.812,97.821,97.812,97.82,80421694.0
2005-10-03 09:25:00,97.825,97.861,97.825,97.855,58890363.0
2005-10-03 09:26:00,97.86,97.872,97.85,97.857,160796467.0
2005-10-03 09:27:00,97.875,97.875,97.845,97.865,79088151.0
2005-10-03 09:28:00,97.87,97.89,97.865,97.865,61478456.0
2005-10-03 09:29:00,97.865,97.885,97.865,97.885,163526801.0
2005-10-03 09:30:00,97.89,97.893,97.88,97.89,196961227.0
2005-10-03 09:31:00,97.9,97.9,97.847,97.85,15122311.0
2005-10-03 09:32:00,97.85,97.87,97.85,97.86,104764086.0
2005-10-03 09:33:00,97.875,97.88,97.86,97.86,26300227.0
2005-10-03 09:35:00,97.865,97.88,97.86,97.86,88732283.0
2005-10-03 09:36:00,97.855,97.855,97.825,97.825,57947148.0
2005-10-03 09:37:00,97.823,97.835,97.81,97.81,22288121.0
2005-10-03 09:38:00,97.8,97.8,97.77,97.77,65058546.0
2005-10-03 09:39:00,97.768,97.8,97.768,97.8,63347032.0
2005-10-03 09:40:00,97.79,97.82,97.79,97.813,78902244.0
2005-10-03 09:41:00,97.812,97.837,97.807,97.817,14679966.0
2005-10-03 09:42:00,97.82,97.82,97.81,97.81,8281578.0
2005-10-03 09:43:00,97.807,97.835,97.807,97.807,91076823.0
2005-10-03 09:44:00,97.83,97.83,97.819,97.825,119734469.0
2005-10-03 09:45:00,97.828,97.84,97.826,97.84,127438191.0
2005-10-03 09:46:00,97.84,97.875,97.805,97.82,116498590.0
2005-10-03 09:47:00,97.823,97.835,97.823,97.83,54584906.0
2005-10-03 09:48:00,97.825,97.825,97.805,97.805,132665057.0
2005-10-03 09:49:00,97.808,97.82,97.79,97.805,71593552.0
2005-10-03 09:50:00,97.815,97.823,97.805,97.815,87317884.0
2005-10-03 09:51:00,97.813,97.835,97.808,97.825,95110657.0
2005-10-03 09:52:00,97.81,97.845,97.81,97.845,64162097.0
2005-10-03 09:53:00,97.835,97.855,97.835,97.84,45074954.0
2005-10-03 09:54:00,97.823,97.833,97.818,97.818,170787226.0
2005-10-03 09:55:00,97.825,97.873,97.825,97.84,14885985.0
2005-10-03 09:56:00,97.835,97.862,97.82,97.82,37313489.0
2005-10-03 09:57:00,97.81,97.861,97.81,97.815,81358662.0
2005-10-03 09:58:00,97.818,97.825,97.782,97.825,51953070.0
2005-10-03 10:00:00,97.82,97.841,97.787,97.835,70274345.0
2005-10-03 10:01:00,97.833,97.861,97.833,97.845,29600882.0
2005-10-03 10:02:00,97.838,97.885,97.838,97.88,69065478.0
2005-10-03 10:03:00,97.885,97.9,97.865,97.9,89955600.0
2005-10-03 10:04:00,97.9,97.9,97.871,97.89,70810181.0
2005-10-03 10:05:00,97.88,97.888,97.873,97.875,139562398.0
2005-10-03 10:06:00,97.88,97.88,97.864,97.865,158107370.0
2005-10-03 10:09:00,97.87,97.875,97.87,97.875,162070790.0
2005-10-03 10:10:00,97.885,97.885,97.87,97.872,51128390.0
2005-10-03 10:11:00,97.885,97.885,97.855,97.86,246181557.0
2005-10-03 10:12:00,97.875,97.93,97.875,97.9,100839878.0
2005-10-03 10:13:00,97.905,97.92,97.905,97.915,17699907.0
2005-10-03 10:14:00,97.9,97.9,97.885,97.885,63216755.0
2005-10-03 10:15:00,97.882,97.895,97.88,97.88,68996832.0
2005-10-03 10:16:00,97.89,97.894,97.87,97.87,58813014.0
2005-10-03 10:17:00,97.855,97.885,97.855,97.885,79811076.0
2005-10-03 10:18:00,97.895,97.895,97.875,97.875,15273105.0
2005-10-03 10:21:00,97.873,97.893,97.873,97.89,28413501.0
2005-10-03 10:22:00,97.895,97.91,97.86,97.86,149082286.0
2005-10-03 10:23:00,97.865,97.885,97.86,97.86,101113071.0
2005-10-03 10:24:00,97.86,97.872,97.831,97.863,9050834.0
2005-10-03 10:25:00,97.87,97.87,97.825,97.865,16001900.0
2005-10-03 10:26:00,97.863,97.88,97.85,97.863,31490612.0
2005-10-03 10:27:00,97.865,97.875,97.855,97.855,33972185.0
2005-10-03 10:28:00,97.863,97.88,97.859,97.86,47856178.0
2005-10-03 10:29:00,97.855,97.855,97.84,97.845,49621609.0
2005-10-03 10:30:00,97.847,97.86,97.84,97.84,9792426.0
2005-10-03 10:31:00,97.835,97.85,97.788,97.822,52932517.0
2005-10-03 10:32:00,97.815,97.847,97.815,97.825,149126685.0
2005-10-03 10:33:00,97.825,97.835,97.822,97.822,71408199.0
2005-10-03 10:34:00,97.83,97.845,97.775,97.775,36338644.0
2005-10-03 10:35:00,97.82,97.824,97.815,97.815,22432664.0
2005-10-03 10:36:00,97.805,97.826,97.805,97.815,66668118.0
2005-10-03 10:37:00,97.82,97.845,97.815,97.825,22688054.0
2005-10-03 10:39:00,97.82,97.829,97.82,97.82,22783129.0
2005-10-03 10:40:00,97.83,97.835,97.815,97.825,41490665.0
2005-10-03 10:41:00,97.835,97.84,97.813,97.813,35268919.0
2005-10-03 10:42:00,97.813,97.823,97.755,97.755,39256743.0
2005-10-03 10:43:00,97.743,97.772,97.735,97.745,167618277.0
2005-10-03 10:44:00,97.738,97.76,97.715,97.735,55235419.0
2005-10-03 10:45:00,97.725,97.73,97.717,97.72,30081879.0
2005-10-03 10:46:00,97.72,97.75,97.72,97.725,120812947.0
2005-10-03 10:47:00,97.745,97.765,97.745,97.745,88950150.0
2005-10-03 10:48:00,97.745,97.76,97.74,97.745,56254619.0
2005-10-03 10:49:00,97.748,97.775,97.724,97.775,155581359.0
2005-10-03 10:50:00,97.78,97.784,97.74,97.745,39239281.0
2005-10-03 10:51:00,97.748,97.76,97.74,97.74,134640820.0
2005-10-03 10:52:00,97.695,97.74,97.695,97.74,66525530.0
2005-10-03 10:53:00,97.735,97.74,97.73,97.74,228875894.0
2005-10-03 10:54:00,97.733,97.74,97.726,97.735,143512015.0
2005-10-03 10:55:00,97.73,97.734,97.707,97.707,179237357.0
2005-10-03 10:56:00,97.72,97.74,97.72,97.74,58003121.0
2005-10-03 10:57:00,97.747,97.747,97.69,97.713,22292586.0
2005-10-03 10:58:00,97.695,97.743,97.695,97.743,131267268.0
2005-10-03 10:59:00,97.75,97.757,97.715,97.73,74735493.0
2005-10-03 11:00:00,97.73,97.745,97.725,97.725,42609867.0
2005-10-03 11:01:00,97.735,97.763,97.735,97.75,42781484.0
2005-10-03 11:02:00,97.765,97.79,97.765,97.775,136475511.0
2005-10-03 11:03:00,97.775,97.816,97.775,97.807,651919400.0
2005-10-03 11:04:00,97.8,97.8,97.775,97.8,43935795.0
2005-10-03 11:05:00,97.8,97.8,97.76,97.77,56573024.0
2005-10-03 11:06:00,97.772,97.8,97.772,97.8,38715170.0
2005-10-03 11:07:00,97.797,97.815,97.772,97.785,33667430.0
2005-10-03 11:08:00,97.783,97.783,97.745,97.765,167472010.0
2005-10-03 11:09:00,97.762,97.798,97.762,97.79,96067601.0
2005-10-03 11:10:00,97.792,97.835,97.79,97.805,45250282.0
2005-10-03 11:11:00,97.802,97.837,97.802,97.837,31366548.0
2005-10-03 11:12:00,97.84,97.85,97.84,97.85,116687251.0
2005-10-03 11:13:00,97.85,97.862,97.83,97.83,12931025.0
2005-10-03 11:15:00,97.83,97.864,97.83,97.84,108747515.0
2005-10-03 11:16:00,97.84,97.84,97.785,97.785,34156380.0
2005-10-03 11:17:00,97.79,97.805,97.785,97.79,202462039.0
2005-10-03 11:18:00,97.79,97.794,97.779,97.78,140107590.0
2005-10-03 11:19:00,97.785,97.792,97.752,97.752,48575255.0
2005-10-03 11:20:00,97.74,97.76,97.735,97.735,39027289.0
2005-10-03 11:21:00,97.735,97.76,97.733,97.733,39433321.0
2005-10-03 11:22:00,97.743,97.756,97.738,97.75,17812063.0
2005-10-03 11:23:00,97.75,97.773,97.714,97.773,59609116.0
2005-10-03 11:24:00,97.77,97.77,97.74,97.74,96955379.0
2005-10-03 11:27:00,97.735,97.749,97.733,97.733,641041787.0
2005-10-03 11:28:00,97.735,97.735,97.73,97.73,200870063.0
2005-10-03 11:29:00,97.723,97.744,97.722,97.738,51294216.0
2005-10-03 11:31:00,97.735,97.754,97.735,97.743,32780867.0
2005-10-03 11:32:00,97.748,97.748,97.74,97.74,83365850.0
2005-10-03 11:34:00,97.74,97.748,97.716,97.717,81589193.0
2005-10-03 11:35:00,97.723,97.723,97.7,97.715,22488860.0
2005-10-03 11:36:00,97.71,97.72,97.695,97.695,47679297.0
2005-10-03 11:37:00,97.725,97.725,97.695,97.715,92805470.0
2005-10-03 11:38:00,97.735,97.735,97.715,97.725,71175983.0
2005-10-03 11:41:00,97.735,97.735,97.715,97.723,70735559.0
2005-10-03 11:42:00,97.733,97.737,97.733,97.737,10562235.0
2005-10-03 11:43:00,97.735,97.77,97.735,97.75,105530446.0
2005-10-03 11:46:00,97.76,97.768,97.751,97.768,149816230.0
2005-10-03 11:47:00,97.77,97.803,97.77,97.79,72397801.0
2005-10-03 11:48:00,97.782,97.799,97.763,97.788,85371987.0
2005-10-03 11:49:00,97.785,97.785,97.768,97.77,121668147.0
2005-10-03 11:50:00,97.765,97.766,97.75,97.755,72807560.0
2005-10-03 11:51:00,97.757,97.773,97.755,97.755,107812475.0
2005-10-03 11:52:00,97.75,97.76,97.74,97.74,243775343.0
2005-10-03 11:53:00,97.75,97.778,97.75,97.778,109607967.0
2005-10-03 11:54:00,97.775,97.777,97.748,97.77,95633531.0
2005-10-03 11:55:00,97.775,97.775,97.75,97.765,59443959.0
2005-10-03 11:56:00,97.76,97.775,97.753,97.76,17459237.0
2005-10-03 11:57:00,97.755,97.763,97.755,97.763,25348144.0
2005-10-03 11:58:00,97.743,97.752,97.71,97.723,120876649.0
2005-10-03 11:59:00,97.73,97.73,97.71,97.715,422910526.0
2005-10-03 12:00:00,97.715,97.723,97.71,97.71,745743544.0
2005-10-03 12:01:00,97.715,97.725,97.712,97.712,34133266.0
2005-10-03 12:03:00,97.72,97.72,97.685,97.685,40417103.0
2005-10-03 12:04:00,97.69,97.72,97.69,97.72,30015261.0
2005-10-03 12:05:00,97.71,97.736,97.708,97.735,49936743.0
2005-10-03 12:07:00,97.732,97.75,97.729,97.73,64598935.0
2005-10-03 12:08:00,97.725,97.75,97.69,97.735,261146318.0
2005-10-03 12:10:00,97.732,97.74,97.725,97.74,247994815.0
2005-10-03 12:11:00,97.74,97.75,97.734,97.74,13057469.0
2005-10-03 12:12:00,97.74,97.745,97.725,97.725,87953643.0
2005-10-03 12:13:00,97.715,97.729,97.682,97.722,52648455.0
2005-10-03 12:14:00,97.71,97.717,97.69,97.717,39331246.0
2005-10-03 12:15:00,97.72,97.73,97.715,97.73,6155629.0
2005-10-03 12:16:00,97.72,97.775,97.72,97.753,39014321.0
2005-10-03 12:17:00,97.76,97.775,97.745,97.775,25159605.0
2005-10-03 12:18:00,97.76,97.777,97.76,97.77,40666511.0
2005-10-03 12:19:00,97.77,97.77,97.757,97.76,9343266.0
2005-10-03 12:20:00,97.752,97.765,97.747,97.765,48000340.0
2005-10-03 12:21:00,97.763,97.772,97.75,97.75,232974090.0
2005-10-03 12:23:00,97.75,97.75,97.738,97.75,125913861.0
2005-10-03 12:24:00,97.735,97.76,97.72,97.72,34817212.0
2005-10-03 12:25:00,97.72,97.733,97.72,97.733,22667025.0
2005-10-03 12:26:00,97.738,97.745,97.738,97.745,28840097.0
2005-10-03 12:27:00,97.755,97.755,97.737,97.75,47768312.0
2005-10-03 12:28:00,97.755,97.755,97.728,97.732,51095504.0
2005-10-03 12:29:00,97.745,97.745,97.722,97.73,78701814.0
2005-10-03 12:30:00,97.722,97.724,97.68,97.712,43526584.0
2005-10-03 12:31:00,97.71,97.735,97.709,97.71,101478892.0
2005-10-03 12:32:00,97.72,97.731,97.715,97.715,48896104.0
2005-10-03 12:34:00,97.715,97.732,97.715,97.722,23744595.0
2005-10-03 12:36:00,97.723,97.735,97.723,97.735,5090902.0
2005-10-03 12:37:00,97.735,97.74,97.693,97.74,65996906.0
2005-10-03 12:38:00,97.725,97.785,97.725,97.785,517973968.0
2005-10-03 12:39:00,97.783,97.828,97.78,97.795,284764208.0
2005-10-03 12:40:00,97.81,97.82,97.79,97.79,132494285.0
2005-10-03 12:41:00,97.8,97.805,97.8,97.805,51787256.0
2005-10-03 12:42:00,97.815,97.815,97.778,97.785,237318440.0
2005-10-03 12:43:00,97.795,97.81,97.795,97.81,39860726.0
2005-10-03 12:44:00,97.81,97.81,97.796,97.802,32112229.0
2005-10-03 12:45:00,97.802,97.815,97.799,97.81,29198448.0
2005-10-03 12:46:00,97.8,97.804,97.793,97.793,129863385.0
2005-10-03 12:47:00,97.8,97.802,97.775,97.8,47129830.0
2005-10-03 12:49:00,97.795,97.81,97.758,97.81,111579132.0
2005-10-03 12:50:00,97.805,97.815,97.8,97.802,77963303.0
2005-10-03 12:51:00,97.8,97.825,97.8,97.805,79571764.0
2005-10-03 12:52:00,97.765,97.82,97.765,97.82,57800881.0
2005-10-03 12:53:00,97.805,97.845,97.805,97.845,41780392.0
2005-10-03 12:55:00,97.84,97.87,97.84,97.85,450108197.0
2005-10-03 12:56:00,97.863,97.863,97.829,97.835,71757921.0
2005-10-03 12:57:00,97.835,97.853,97.833,97.84,58919892.0
2005-10-03 12:58:00,97.837,97.857,97.822,97.857,28196914.0
2005-10-03 12:59:00,97.87,97.96,97.842,97.96,190642584.0
2005-10-03 13:00:00,97.957,97.957,97.915,97.93,41402592.0
2005-10-03 13:01:00,97.935,97.965,97.935,97.945,64034020.0
2005-10-03 13:02:00,97.94,97.97,97.94,97.97,77045833.0
2005-10-03 13:03:00,97.963,97.973,97.96,97.965,54589843.0
2005-10-03 13:04:00,97.965,97.975,97.96,97.965,56097851.0
2005-10-03 13:05:00,97.96,97.961,97.935,97.96,14700335.0
2005-10-03 13:06:00,97.963,97.963,97.95,97.95,164620361.0
2005-10-03 13:07:00,97.955,97.955,97.933,97.955,36271959.0
2005-10-03 13:08:00,97.95,97.96,97.95,97.96,60421135.0
2005-10-03 13:09:00,97.965,97.975,97.965,97.965,41767309.0
2005-10-03 13:10:00,97.973,97.983,97.955,97.97,197817178.0
2005-10-03 13:11:00,97.97,98.0,97.97,97.995,175335272.0
2005-10-03 13:12:00,97.988,98.007,97.984,97.99,133587817.0
2005-10-03 13:13:00,97.998,98.014,97.983,97.99,132601564.0
2005-10-03 13:14:00,98.005,98.009,97.996,98.003,30733911.0
2005-10-03 13:15:00,98.003,98.005,97.99,97.99,338565582.0
2005-10-03 13:16:00,97.992,97.992,97.965,97.965,212955511.0
2005-10-03 13:17:00,97.97,97.976,97.969,97.975,16765716.0
2005-10-03 13:18:00,97.97,97.97,97.953,97.953,27858283.0
2005-10-03 13:19:00,97.96,97.973,97.953,97.973,47280383.0
2005-10-03 13:20:00,97.965,97.965,97.949,97.95,27433212.0
2005-10-03 13:21:00,97.945,97.97,97.939,97.945,128324702.0
2005-10-03 13:22:00,97.955,97.985,97.955,97.985,21976375.0
2005-10-03 13:23:00,97.973,97.98,97.97,97.98,64941707.0
2005-10-03 13:24:00,97.975,97.995,97.974,97.985,33004407.0
2005-10-03 13:25:00,97.99,98.01,97.99,98.002,50287901.0
2005-10-03 13:26:00,98.005,98.03,98.003,98.003,38888538.0
2005-10-03 13:27:00,98.01,98.035,98.005,98.035,154207301.0
2005-10-03 13:28:00,98.02,98.032,98.015,98.015,22821680.0
2005-10-03 13:29:00,98.008,98.035,98.008,98.015,67989797.0
2005-10-03 13:30:00,98.025,98.028,98.005,98.005,136332711.0
2005-10-03 13:31:00,98.0,98.005,97.99,97.995,100535295.0
2005-10-03 13:32:00,97.995,97.995,97.983,97.99,126700752.0
2005-10-03 13:33:00,97.98,97.98,97.97,97.97,33779737.0
2005-10-03 13:34:00,97.963,97.978,97.945,97.945,99279042.0
2005-10-03 13:35:00,97.96,97.96,97.95,97.958,54340925.0
2005-10-03 13:36:00,97.952,97.952,97.937,97.937,86987447.0
2005-10-03 13:37:00,97.945,97.95,97.937,97.94,71562791.0
2005-10-03 13:38:00,97.94,97.959,97.94,97.945,107760238.0
2005-10-03 13:39:00,97.965,97.965,97.953,97.958,60482853.0
2005-10-03 13:41:00,97.953,97.965,97.95,97.95,41850940.0
2005-10-03 13:42:00,97.957,97.965,97.945,97.958,108987984.0
2005-10-03 13:43:00,97.955,97.955,97.943,97.945,86277411.0
2005-10-03 13:44:00,97.93,97.945,97.93,97.935,13861594.0
2005-10-03 13:46:00,97.935,97.949,97.928,97.928,221088822.0
2005-10-03 13:47:00,97.935,97.965,97.935,97.95,19817130.0
2005-10-03 13:48:00,97.953,97.953,97.937,97.937,90056787.0
2005-10-03 13:49:00,97.94,97.955,97.893,97.93,79164564.0
2005-10-03 13:50:00,97.925,97.945,97.907,97.913,44183092.0
2005-10-03 13:51:00,97.925,97.925,97.892,97.902,48441868.0
2005-10-03 13:52:00,97.9,97.9,97.88,97.88,26926885.0
2005-10-03 13:53:00,97.875,97.875,97.864,97.865,50312278.0
2005-10-03 13:54:00,97.84,97.878,97.84,97.875,107242797.0
2005-10-03 13:55:00,97.835,97.886,97.835,97.87,89665780.0
2005-10-03 13:56:00,97.862,97.885,97.862,97.865,80032554.0
2005-10-03 13:57:00,97.875,97.889,97.875,97.875,50171301.0
2005-10-03 13:58:00,97.88,97.885,97.87,97.885,200302781.0
2005-10-03 13:59:00,97.875,97.887,97.867,97.885,10202422.0
2005-10-03 14:00:00,97.87,97.89,97.86,97.86,98501447.0
2005-10-03 14:01:00,97.855,97.864,97.853,97.86,97035722.0
2005-10-03 14:02:00,97.865,97.865,97.848,97.865,36039488.0
2005-10-03 14:03:00,97.863,97.875,97.863,97.875,230494187.0
2005-10-03 14:04:00,97.885,97.925,97.885,97.91,21144794.0
2005-10-03 14:05:00,97.905,97.92,97.905,97.92,77954045.0
2005-10-03 14:06:00,97.935,97.935,97.89,97.9,9899849.0
2005-10-03 14:07:00,97.895,97.916,97.885,97.895,52364260.0
2005-10-03 14:08:00,97.895,97.915,97.883,97.883,105718625.0
2005-10-03 14:09:00,97.885,97.904,97.88,97.88,82940081.0
2005-10-03 14:10:00,97.845,97.907,97.845,97.883,109331234.0
2005-10-03 14:11:00,97.88,97.885,97.865,97.885,112775696.0
2005-10-03 14:12:00,97.885,97.89,97.875,97.875,33935904.0
2005-10-03 14:13:00,97.88,97.88,97.853,97.875,28526447.0
2005-10-03 14:14:00,97.865,97.873,97.843,97.843,96045767.0
2005-10-03 14:15:00,97.848,97.855,97.828,97.835,164830131.0
2005-10-03 14:16:00,97.827,97.847,97.815,97.815,110360564.0
2005-10-03 14:17:00,97.818,97.835,97.818,97.823,106122106.0
2005-10-03 14:18:00,97.83,97.83,97.8,97.8,40154137.0
2005-10-03 14:19:00,97.81,97.81,97.755,97.765,109790605.0
2005-10-03 14:20:00,97.745,97.747,97.715,97.715,16742071.0
2005-10-03 14:21:00,97.72,97.732,97.695,97.73,265348413.0
2005-10-03 14:22:00,97.733,97.742,97.72,97.72,17642742.0
2005-10-03 14:23:00,97.73,97.73,97.7,97.7,334742927.0
2005-10-03 14:24:00,97.7,97.7,97.68,97.69,54880245.0
2005-10-03 14:25:00,97.7,97.7,97.677,97.68,19090242.0
2005-10-03 14:26:00,97.673,97.685,97.671,97.675,12655550.0
2005-10-03 14:27:00,97.668,97.694,97.655,97.69,165378788.0
2005-10-03 14:28:00,97.69,97.722,97.675,97.715,344253197.0
2005-10-03 14:29:00,97.71,97.71,97.695,97.695,178622887.0
2005-10-03 14:30:00,97.695,97.76,97.695,97.74,149008385.0
2005-10-03 14:31:00,97.742,97.75,97.735,97.75,242615487.0
2005-10-03 14:32:00,97.745,97.785,97.745,97.785,48265269.0
2005-10-03 14:33:00,97.77,97.783,97.768,97.775,108281916.0
2005-10-03 14:34:00,97.773,97.8,97.77,97.775,207236951.0
2005-10-03 14:35:00,97.785,97.795,97.765,97.795,10527775.0
2005-10-03 14:36:00,97.785,97.792,97.77,97.783,207300537.0
2005-10-03 14:37:00,97.795,97.795,97.75,97.75,23127599.0
2005-10-03 14:38:00,97.752,97.795,97.752,97.78,25972192.0
2005-10-03 14:39:00,97.79,97.79,97.777,97.78,42193559.0
2005-10-03 14:40:00,97.773,97.79,97.771,97.775,20280117.0
2005-10-03 14:41:00,97.77,97.773,97.742,97.742,39093429.0
2005-10-03 14:42:00,97.755,97.755,97.707,97.708,34827575.0
2005-10-03 14:43:00,97.715,97.728,97.713,97.725,144734011.0
2005-10-03 14:44:00,97.73,97.734,97.717,97.73,37696018.0
2005-10-03 14:45:00,97.73,97.73,97.711,97.713,20872420.0
2005-10-03 14:46:00,97.715,97.745,97.715,97.73,34767559.0
2005-10-03 14:47:00,97.728,97.735,97.719,97.735,100579197.0
2005-10-03 14:48:00,97.73,97.775,97.73,97.77,64729552.0
2005-10-03 14:49:00,97.75,97.76,97.743,97.743,10017945.0
2005-10-03 14:50:00,97.755,97.772,97.75,97.75,166837318.0
2005-10-03 14:51:00,97.75,97.75,97.732,97.735,66712849.0
2005-10-03 14:52:00,97.735,97.735,97.705,97.71,233426140.0
2005-10-03 14:53:00,97.705,97.722,97.705,97.705,131566528.0
2005-10-03 14:54:00,97.697,97.713,97.694,97.695,152890138.0
2005-10-03 14:55:00,97.703,97.703,97.67,97.69,82943687.0
2005-10-03 14:56:00,97.682,97.682,97.657,97.657,55930989.0
2005-10-03 14:57:00,97.67,97.67,97.65,97.65,5471004.0
2005-10-03 14:58:00,97.64,97.695,97.64,97.695,404418117.0
2005-10-03 14:59:00,97.685,97.74,97.685,97.74,82076010.0
2005-10-03 15:00:00,97.75,97.81,97.75,97.78,31331066.0
2005-10-03 15:01:00,97.78,97.78,97.76,97.76,48427106.0
2005-10-03 15:02:00,97.765,97.79,97.765,97.77,71106212.0
2005-10-03 15:03:00,97.777,97.798,97.777,97.78,64978493.0
2005-10-03 15:04:00,97.78,97.786,97.757,97.757,98970876.0
2005-10-03 15:05:00,97.755,97.763,97.735,97.763,38979749.0
2005-10-03 15:06:00,97.76,97.76,97.76,97.76,2150584.0
2005-10-03 15:07:00,97.775,97.775,97.742,97.75,53167667.0
2005-10-03 15:08:00,97.74,97.757,97.74,97.755,97844329.0
2005-10-03 15:09:00,97.735,97.754,97.735,97.747,23189093.0
2005-10-03 15:10:00,97.745,97.76,97.693,97.693,75243220.0
2005-10-03 15:11:00,97.683,97.71,97.683,97.69,38569936.0
2005-10-03 15:12:00,97.685,97.694,97.683,97.693,152194817.0
2005-10-03 15:13:00,97.677,97.682,97.658,97.66,168862060.0
2005-10-03 15:14:00,97.645,97.68,97.645,97.66,44361210.0
2005-10-03 15:15:00,97.665,97.67,97.64,97.64,16009168.0
2005-10-03 15:16:00,97.64,97.64,97.57,97.603,71063021.0
2005-10-03 15:17:00,97.595,97.62,97.595,97.615,26383051.0
2005-10-03 15:18:00,97.61,97.61,97.59,97.6,55457010.0
2005-10-03 15:19:00,97.597,97.615,97.565,97.565,287370755.0
2005-10-03 15:20:00,97.61,97.629,97.61,97.61,1586615.0
2005-10-03 15:21:00,97.61,97.62,97.58,97.6,118654132.0
2005-10-03 15:22:00,97.605,97.612,97.585,97.612,163157712.0
2005-10-03 15:23:00,97.61,97.621,97.609,97.62,98609041.0
2005-10-03 15:24:00,97.635,97.653,97.615,97.653,9250838.0
2005-10-03 15:25:00,97.665,97.68,97.665,97.68,482539229.0
2005-10-03 15:26:00,97.663,97.7,97.663,97.7,12303085.0
2005-10-03 15:27:00,97.695,97.71,97.693,97.693,9008189.0
2005-10-03 15:28:00,97.7,97.7,97.635,97.635,80036635.0
2005-10-03 15:29:00,97.625,97.672,97.601,97.653,90728475.0
2005-10-03 15:30:00,97.65,97.656,97.64,97.64,29957155.0
2005-10-03 15:31:00,97.635,97.65,97.635,97.645,12093558.0
2005-10-03 15:32:00,97.63,97.675,97.63,97.675,14137029.0
2005-10-03 15:33:00,97.685,97.725,97.685,97.725,26955962.0
2005-10-03 15:34:00,97.73,97.76,97.72,97.733,66042598.0
2005-10-03 15:35:00,97.732,97.732,97.705,97.705,120771578.0
2005-10-03 15:36:00,97.673,97.71,97.673,97.685,19042863.0
2005-10-03 15:37:00,97.695,97.71,97.665,97.665,43104270.0
2005-10-03 15:38:00,97.665,97.676,97.66,97.675,130137867.0
2005-10-03 15:39:00,97.663,97.71,97.663,97.7,25650984.0
2005-10-03 15:40:00,97.695,97.735,97.695,97.735,280441610.0
2005-10-03 15:41:00,97.72,97.74,97.703,97.703,398073131.0
2005-10-03 15:42:00,97.71,97.725,97.702,97.725,34585019.0
2005-10-03 15:43:00,97.71,97.76,97.71,97.743,158526484.0
2005-10-03 15:44:00,97.755,97.755,97.73,97.755,34369930.0
2005-10-03 15:45:00,97.755,97.785,97.755,97.785,63066085.0
2005-10-03 15:46:00,97.77,97.795,97.745,97.755,111678861.0
2005-10-03 15:47:00,97.755,97.76,97.75,97.76,140692158.0
2005-10-03 15:48:00,97.755,97.755,97.715,97.745,109571218.0
2005-10-03 15:49:00,97.75,97.751,97.735,97.735,129311462.0
2005-10-03 15:50:00,97.73,97.755,97.71,97.755,78784404.0
2005-10-03 15:51:00,97.767,97.767,97.745,97.75,76129870.0
2005-10-03 15:52:00,97.76,97.76,97.707,97.707,32857577.0
2005-10-03 15:53:00,97.705,97.745,97.685,97.725,54880030.0
2005-10-03 15:54:00,97.73,97.742,97.717,97.74,100198727.0
2005-10-03 15:55:00,97.728,97.74,97.72,97.72,62008501.0
2005-10-03 15:56:00,97.73,97.76,97.705,97.73,1102094528.0
2005-10-03 15:57:00,97.735,97.769,97.715,97.74,184088739.0
2005-10-03 15:58:00,97.748,97.793,97.748,97.793,86398817.0
2005-10-03 15:59:00,97.79,97.79,97.76,97.77,50843310.0
2005-10-03 16:01:00,97.755,97.802,97.755,97.802,47419063.0
2005-10-03 16:02:00,97.805,97.85,97.782,97.835,112009987.0
2005-10-03 16:03:00,97.843,97.855,97.805,97.805,137723709.0
2005-10-03 16:04:00,97.815,97.815,97.78,97.805,177726226.0
2005-10-03 16:05:00,97.81,97.828,97.795,97.81,136937395.0
2005-10-03 16:06:00,97.805,97.85,97.795,97.845,57948666.0
2005-10-03 16:07:00,97.843,97.877,97.843,97.877,212003264.0
2005-10-03 16:08:00,97.878,97.9,97.842,97.878,292057725.0
2005-10-03 16:09:00,97.875,97.883,97.85,97.875,106018791.0
2005-10-03 16:10:00,97.863,97.89,97.84,97.885,34178353.0
2005-10-03 16:11:00,97.89,97.913,97.865,97.875,119921889.0
2005-10-03 16:12:00,97.895,97.942,97.875,97.922,44375402.0
2005-10-03 16:13:00,97.933,97.955,97.91,97.94,523051851.0
2005-10-03 16:14:00,97.933,97.95,97.92,97.92,89246350.0
2005-10-03 16:15:00,97.912,97.982,97.912,97.982,53316059.0
2005-10-03 16:16:00,97.975,97.995,97.975,97.99,85945801.0
2005-10-03 16:17:00,97.983,97.993,97.95,97.97,36588813.0
2005-10-03 16:18:00,97.96,97.964,97.945,97.96,52738954.0
2005-10-03 16:19:00,97.953,97.963,97.945,97.945,234200351.0
2005-10-03 16:20:00,97.94,97.965,97.935,97.935,5155980.0
2005-10-03 16:21:00,97.937,97.955,97.935,97.955,103433660.0
2005-10-03 16:22:00,97.96,97.96,97.925,97.925,27286009.0
2005-10-03 16:23:00,97.93,97.93,97.9,97.92,15270366.0
2005-10-03 16:24:00,97.915,97.93,97.905,97.93,250489401.0
2005-10-03 16:25:00,97.925,97.925,97.89,97.89,26225345.0
2005-10-03 16:26:00,97.895,97.91,97.892,97.892,65654496.0
2005-10-03 16:27:00,97.9,97.93,97.9,97.93,161486270.0
2005-10-03 16:28:00,97.923,97.952,97.905,97.952,40274394.0
2005-10-03 16:29:00,97.965,97.965,97.93,97.95,56442497.0
2005-10-03 16:30:00,97.96,97.967,97.95,97.95,27364464.0
2005-10-03 16:31:00,97.95,97.975,97.95,97.975,467795393.0
2005-10-03 16:32:00,97.975,98.03,97.975,98.02,25779939.0
2005-10-03 16:33:00,98.013,98.03,98.0,98.0,30836066.0
2005-10-03 16:34:00,98.01,98.02,98.01,98.015,46237716.0
2005-10-03 16:35:00,98.02,98.047,98.02,98.03,49546099.0
2005-10-03 16:36:00,98.045,98.05,98.023,98.045,97982414.0
2005-10-03 16:37:00,98.05,98.055,98.028,98.045,75236136.0
2005-10-03 16:38:00,98.043,98.048,98.035,98.035,25336417.0
2005-10-03 16:39:00,98.04,98.052,98.022,98.045,32597325.0
2005-10-03 16:40:00,98.05,98.063,98.037,98.06,109382161.0
2005-10-03 16:41:00,98.065,98.065,98.03,98.035,95043566.0
2005-10-03 16:42:00,98.048,98.048,98.03,98.048,180239565.0
2005-10-03 16:43:00,98.047,98.07,98.047,98.07,30800618.0
2005-10-03 16:44:00,98.065,98.095,98.043,98.063,50037905.0
2005-10-03 16:45:00,98.06,98.06,98.045,98.06,243477602.0
2005-10-03 16:46:00,98.065,98.065,98.005,98.045,153801850.0
2005-10-03 16:47:00,98.05,98.1,98.033,98.1,13140071.0
2005-10-03 16:48:00,98.115,98.115,98.09,98.09,28628112.0
2005-10-03 16:49:00,98.085,98.1,98.077,98.093,53051125.0
2005-10-03 16:50:00,98.085,98.085,98.035,98.065,23236643.0
2005-10-03 16:51:00,98.05,98.068,98.035,98.055,669874032.0
2005-10-03 16:52:00,98.052,98.052,98.033,98.033,138509985.0
2005-10-03 16:53:00,98.033,98.075,98.033,98.075,110146353.0
2005-10-03 16:54:00,98.07,98.11,98.07,98.085,113596635.0
2005-10-03 16:55:00,98.09,98.115,98.07,98.105,481231810.0
2005-10-03 16:56:00,98.115,98.115,98.07,98.07,97651608.0
2005-10-03 16:57:00,98.085,98.085,98.01,98.06,99770861.0
2005-10-03 16:58:00,98.085,98.117,98.065,98.095,157074838.0
2005-10-03 16:59:00,98.1,98.185,98.09,98.18,123524178.0
2005-10-03 17:00:00,98.18,98.2,98.1,98.1,636061205.0
2005-10-03 17:01:00,98.095,98.108,98.08,98.103,58285251.0
2005-10-03 17:02:00,98.085,98.125,98.083,98.125,120258279.0
2005-10-03 17:03:00,98.125,98.125,98.083,98.11,440532680.0
2005-10-03 17:04:00,98.115,98.14,98.114,98.14,20704332.0
2005-10-03 17:05:00,98.14,98.143,98.103,98.11,52807421.0
2005-10-03 17:06:00,98.112,98.145,98.087,98.087,21983877.0
2005-10-03 17:07:00,98.105,98.118,98.09,98.09,160689909.0
2005-10-03 17:08:00,98.083,98.1,98.081,98.085,12132548.0
2005-10-03 17:09:00,98.09,98.145,98.075,98.145,165285430.0
2005-10-03 17:10:00,98.155,98.155,98.116,98.117,81976633.0
2005-10-03 17:11:00,98.11,98.153,98.11,98.133,448198818.0
2005-10-03 17:12:00,98.125,98.125,98.07,98.07,51457191.0
2005-10-03 17:13:00,98.065,98.09,98.045,98.052,38775053.0
2005-10-03 17:14:00,98.05,98.05,98.008,98.01,566639811.0
2005-10-03 17:15:00,98.01,98.015,98.008,98.015,79504815.0
2005-10-03 17:16:00,98.01,98.06,97.99,98.022,54570449.0
2005-10-03 17:17:00,98.02,98.02,98.0,98.0,184480529.0
2005-10-03 17:18:00,98.025,98.045,98.0,98.045,66297926.0
2005-10-03 17:19:00,98.04,98.044,98.01,98.04,346900645.0
2005-10-03 17:20:00,98.033,98.035,98.015,98.015,189718938.0
2005-10-03 17:21:00,98.04,98.04,98.006,98.035,74783713.0
2005-10-03 17:22:00,98.03,98.053,98.03,98.05,18102658.0
2005-10-03 17:23:00,98.08,98.085,98.06,98.065,180198424.0
2005-10-03 17:24:00,98.06,98.07,98.03,98.03,88409957.0
2005-10-03 17:25:00,98.04,98.05,98.01,98.045,8996978.0
2005-10-03 17:26:00,98.035,98.075,98.035,98.075,50903677.0
2005-10-03 17:27:00,98.09,98.095,98.06,98.06,101608131.0
2005-10-03 17:28:00,98.065,98.083,98.06,98.06,134404047.0
2005-10-03 17:29:00,98.07,98.07,98.051,98.062,39678730.0
2005-10-03 17:30:00,98.062,98.062,98.03,98.045,176050895.0
2005-10-03 17:31:00,98.042,98.042,98.039,98.04,666050374.0
2005-10-03 17:32:00,98.032,98.043,98.025,98.04,16141790.0
2005-10-03 17:33:00,98.04,98.04,98.0,98.005,56179102.0
2005-10-03 17:34:00,98.0,98.02,98.0,98.02,14275884.0
2005-10-03 17:35:00,98.022,98.058,98.015,98.025,81180507.0
2005-10-03 17:36:00,98.035,98.085,98.035,98.085,61355739.0
2005-10-03 17:37:00,98.075,98.085,98.065,98.085,96486153.0
2005-10-03 17:38:00,98.085,98.105,98.08,98.08,120457261.0
2005-10-03 17:39:00,98.08,98.11,98.08,98.11,115152165.0
2005-10-03 17:40:00,98.105,98.113,98.105,98.113,99899340.0
2005-10-03 17:41:00,98.115,98.115,98.083,98.1,15031749.0
2005-10-03 17:42:00,98.095,98.135,98.095,98.125,193521429.0
2005-10-03 17:44:00,98.12,98.145,98.109,98.11,121625388.0
2005-10-03 17:45:00,98.123,98.14,98.118,98.118,234680649.0
2005-10-03 17:46:00,98.115,98.115,98.07,98.07,77022898.0
2005-10-03 17:47:00,98.065,98.065,98.025,98.025,38975023.0
2005-10-03 17:48:00,98.02,98.035,98.017,98.035,84586941.0
2005-10-03 17:49:00,98.04,98.053,98.04,98.05,97368768.0
2005-10-03 17:51:00,98.05,98.05,97.997,97.997,60299780.0
2005-10-03 17:52:00,98.005,98.013,97.975,98.0,88002404.0
2005-10-03 17:53:00,97.99,98.023,97.99,98.023,44347416.0
2005-10-03 17:54:00,98.035,98.035,98.0,98.0,28336564.0
2005-10-03 17:55:00,97.995,97.995,97.975,97.985,71098109.0
2005-10-03 17:56:00,97.99,97.99,97.953,97.953,15527928.0
2005-10-03 17:57:00,97.965,97.978,97.94,97.94,326880108.0
2005-10-03 17:58:00,97.94,97.948,97.925,97.925,19085948.0
2005-10-03 17:59:00,97.91,97.935,97.91,97.915,92044215.0
2005-10-03 18:00:00,97.913,97.913,97.87,97.87,109917057.0
2005-10-03 18:01:00,97.86,97.885,97.86,97.87,150609930.0
2005-10-03 18:02:00,97.875,97.915,97.86,97.9,148364756.0
2005-10-03 18:03:00,97.915,97.95,97.895,97.935,704083443.0
2005-10-03 18:04:00,97.932,97.932,97.877,97.877,25790025.0
2005-10-03 18:05:00,97.882,97.94,97.882,97.92,41136998.0
2005-10-03 18:06:00,97.935,97.935,97.907,97.91,17655719.0
2005-10-03 18:07:00,97.91,97.91,97.888,97.905,52916719.0
2005-10-03 18:08:00,97.91,97.91,97.895,97.9,255017449.0
2005-10-03 18:09:00,97.91,97.91,97.875,97.875,519773933.0
2005-10-03 18:10:00,97.883,97.89,97.86,97.86,328175852.0
2005-10-03 18:11:00,97.86,97.86,97.83,97.85,27165839.0
2005-10-03 18:12:00,97.842,97.842,97.803,97.803,10107882.0
2005-10-03 18:13:00,97.805,97.845,97.805,97.845,120032957.0
2005-10-03 18:14:00,97.845,97.86,97.823,97.86,93235493.0
2005-10-03 18:15:00,97.87,97.895,97.87,97.895,165175614.0
2005-10-03 18:16:00,97.892,97.895,97.882,97.882,19384075.0
2005-10-03 18:17:00,97.883,97.891,97.86,97.86,34997267.0
2005-10-03 18:18:00,97.855,97.878,97.855,97.862,67782109.0
2005-10-03 18:19:00,97.855,97.894,97.855,97.885,184313114.0
2005-10-03 18:20:00,97.89,97.905,97.89,97.905,127806044.0
2005-10-03 18:22:00,97.903,97.915,97.895,97.915,17306657.0
2005-10-03 18:23:00,97.9,97.91,97.9,97.903,84607514.0
2005-10-03 18:24:00,97.903,97.935,97.895,97.9,67809473.0
2005-10-03 18:26:00,97.905,97.91,97.875,97.91,124876798.0
2005-10-03 18:27:00,97.903,97.945,97.895,97.945,8992544.0
2005-10-03 18:28:00,97.94,97.943,97.934,97.943,34968844.0
2005-10-03 18:30:00,97.947,97.985,97.947,97.985,50955713.0
2005-10-03 18:31:00,97.975,98.0,97.975,97.995,21611964.0
2005-10-03 18:32:00,97.99,97.99,97.965,97.965,48894296.0
2005-10-03 18:33:00,97.95,97.98,97.95,97.98,205179929.0
2005-10-03 18:34:00,97.98,98.035,97.98,98.035,91750450.0
2005-10-03 18:35:00,98.02,98.02,98.015,98.015,94688463.0
2005-10-03 18:36:00,98.0,98.02,98.0,98.005,33380292.0
2005-10-03 18:37:00,98.002,98.002,97.98,97.98,21728766.0
2005-10-03 18:38:00,97.97,97.972,97.955,97.972,72482131.0
2005-10-03 18:39:00,97.973,98.0,97.973,97.995,55961297.0
2005-10-03 18:40:00,97.995,98.005,97.97,97.99,479449448.0
2005-10-03 18:41:00,97.99,97.995,97.978,97.98,10783581.0
2005-10-03 18:43:00,97.995,98.005,97.991,98.005,49273196.0
2005-10-03 18:44:00,97.99,98.012,97.99,98.012,12432477.0
2005-10-03 18:45:00,98.01,98.02,98.01,98.01,25847273.0
2005-10-03 18:46:00,98.01,98.043,98.01,98.017,108986132.0
2005-10-03 18:47:00,98.005,98.009,98.005,98.005,57663766.0
2005-10-03 18:48:00,98.01,98.01,98.01,98.01,185829.0
2005-10-03 18:49:00,98.01,98.025,97.998,98.003,17428622.0
2005-10-03 18:50:00,98.01,98.017,98.009,98.013,164972015.0
2005-10-03 18:51:00,98.01,98.02,97.995,98.02,31657612.0
2005-10-03 18:52:00,98.02,98.04,98.014,98.04,41939315.0
2005-10-03 18:53:00,98.04,98.04,98.015,98.025,89432976.0
2005-10-03 18:54:00,98.015,98.025,98.014,98.015,90415866.0
2005-10-03 18:55:00,98.025,98.035,98.02,98.02,49106305.0
2005-10-03 18:56:00,98.02,98.035,97.995,98.035,163324959.0
2005-10-03 18:57:00,98.03,98.035,98.015,98.015,61759376.0
2005-10-03 18:59:00,98.015,98.035,98.003,98.01,115408041.0
2005-10-03 19:00:00,98.01,98.01,97.985,97.985,53007963.0
2005-10-03 19:01:00,97.975,98.0,97.97,98.0,16441491.0
2005-10-03 19:02:00,97.995,98.005,97.98,97.98,61295124.0
2005-10-03 19:04:00,97.98,97.99,97.975,97.985,5665179.0
2005-10-03 19:05:00,97.985,97.995,97.975,97.99,72446614.0
2005-10-03 19:06:00,97.982,97.995,97.982,97.985,36129894.0
2005-10-03 19:07:00,97.982,97.995,97.945,97.99,57457220.0
2005-10-03 19:08:00,97.983,97.983,97.96,97.96,19215605.0
2005-10-03 19:09:00,97.97,97.97,97.912,97.925,47205972.0
2005-10-03 19:10:00,97.93,97.945,97.91,97.915,163710220.0
2005-10-03 19:12:00,97.917,97.949,97.917,97.932,60774501.0
2005-10-03 19:13:00,97.96,97.96,97.915,97.915,93048280.0
2005-10-03 19:14:00,97.92,97.934,97.915,97.915,29123498.0
2005-10-03 19:16:00,97.91,97.91,97.895,97.895,66219464.0
2005-10-03 19:19:00,97.905,97.92,97.902,97.92,89340726.0
2005-10-03 19:20:00,97.915,97.94,97.915,97.935,188099469.0
2005-10-03 19:21:00,97.915,97.96,97.915,97.96,197444022.0
2005-10-03 19:22:00,97.97,97.97,97.965,97.965,10346295.0
2005-10-03 19:23:00,97.958,97.98,97.958,97.97,130835182.0
2005-10-03 19:24:00,97.97,97.978,97.952,97.972,185985321.0
2005-10-03 19:25:00,97.98,98.025,97.98,98.025,176633574.0
2005-10-03 19:26:00,98.025,98.05,98.025,98.05,30776292.0
2005-10-03 19:27:00,98.042,98.065,98.025,98.045,81660900.0
2005-10-03 19:28:00,98.05,98.05,97.996,98.05,351197552.0
2005-10-03 19:29:00,98.04,98.047,98.03,98.03,78369102.0
2005-10-03 19:30:00,98.03,98.035,98.025,98.025,86505557.0
2005-10-03 19:31:00,98.035,98.055,98.03,98.03,11037724.0
2005-10-03 19:32:00,98.035,98.04,98.017,98.017,84303944.0
2005-10-03 19:35:00,98.02,98.028,98.015,98.015,131568595.0
2005-10-03 19:36:00,98.035,98.035,98.0,98.0,71959091.0
2005-10-03 19:38:00,98.01,98.025,97.998,98.025,55294286.0
2005-10-03 19:39:00,98.015,98.028,98.0,98.02,86703385.0
2005-10-03 19:40:00,98.013,98.05,98.013,98.017,41326755.0
2005-10-03 19:41:00,98.025,98.053,98.01,98.01,75874695.0
2005-10-03 19:42:00,98.015,98.04,98.015,98.02,141722861.0
2005-10-03 19:43:00,98.025,98.025,97.995,98.005,21281870.0
2005-10-03 19:44:00,97.993,98.01,97.993,98.005,71590545.0
2005-10-03 19:46:00,98.005,98.005,97.999,98.003,16703705.0
2005-10-03 19:47:00,97.992,98.035,97.992,98.015,33568195.0
2005-10-03 19:48:00,98.01,98.024,97.99,97.99,116310653.0
2005-10-03 19:49:00,97.988,98.015,97.988,97.99,72741115.0
2005-10-03 19:50:00,97.983,97.998,97.983,97.985,215056282.0
2005-10-03 19:51:00,97.98,98.017,97.968,97.997,39778502.0
2005-10-03 19:52:00,98.002,98.025,98.002,98.008,126088501.0
2005-10-03 19:53:00,98.01,98.037,98.01,98.025,116471753.0
2005-10-03 19:54:00,98.04,98.055,98.01,98.01,67025984.0
2005-10-03 19:57:00,98.015,98.015,98.007,98.015,124642890.0
2005-10-03 19:58:00,98.003,98.015,97.995,98.005,63877211.0
2005-10-03 20:00:00,98.0,98.007,97.99,97.99,12625436.0
2005-10-03 20:01:00,97.983,97.983,97.97,97.97,62261159.0
2005-10-03 20:02:00,97.957,97.99,97.957,97.99,77106133.0
2005-10-03 20:03:00,97.985,97.985,97.978,97.98,28829213.0
2005-10-03 20:04:00,97.97,97.985,97.963,97.97,145617008.0
2005-10-03 20:05:00,97.975,97.995,97.975,97.995,33302371.0
2005-10-03 20:07:00,98.0,98.015,98.0,98.015,462481012.0
2005-10-03 20:08:00,98.025,98.025,97.992,98.005,8572159.0
2005-10-03 20:09:00,98.01,98.04,98.01,98.04,43872762.0
2005-10-03 20:10:00,98.035,98.035,98.023,98.023,18015044.0
2005-10-03 20:11:00,98.035,98.035,98.0,98.02,38167815.0
2005-10-03 20:12:00,98.02,98.035,98.018,98.025,36923281.0
2005-10-03 20:13:00,98.025,98.025,98.005,98.005,65417059.0
2005-10-03 20:14:00,98.01,98.018,97.983,97.983,45717945.0
2005-10-03 20:15:00,97.985,97.985,97.985,97.985,8636273.0
2005-10-03 20:16:00,97.99,98.006,97.99,97.995,7123910.0
2005-10-03 20:17:00,98.01,98.017,98.01,98.01,7234553.0
2005-10-03 20:18:00,98.02,98.02,98.003,98.02,173263861.0
2005-10-03 20:21:00,98.025,98.025,97.999,98.015,11141493.0
2005-10-03 20:22:00,98.025,98.025,98.005,98.005,7698534.0
2005-10-03 20:23:00,98.01,98.03,98.006,98.03,73581046.0
2005-10-03 20:24:00,98.025,98.025,98.015,98.015,9292812.0
2005-10-03 20:25:00,98.005,98.03,98.005,98.03,10844214.0
2005-10-03 20:26:00,98.028,98.028,98.01,98.01,31965081.0
2005-10-03 20:27:00,98.005,98.025,98.0,98.005,94125988.0
2005-10-03 20:28:00,98.015,98.04,98.013,98.013,15437918.0
2005-10-03 20:29:00,98.02,98.033,98.02,98.02,26207066.0
2005-10-03 20:30:00,98.018,98.018,97.995,97.995,52635449.0
2005-10-03 20:31:00,97.98,98.005,97.973,97.975,164825144.0
2005-10-03 20:32:00,97.963,97.963,97.905,97.905,83792431.0
2005-10-03 20:33:00,97.925,97.96,97.925,97.96,2332881.0
2005-10-03 20:34:00,97.953,97.97,97.946,97.97,65721535.0
2005-10-03 20:35:00,97.962,97.964,97.921,97.953,24863169.0
2005-10-03 20:36:00,97.955,97.958,97.935,97.935,69309769.0
2005-10-03 20:37:00,97.94,97.948,97.93,97.93,115783139.0
2005-10-03 20:39:00,97.945,97.95,97.93,97.95,190558378.0
2005-10-03 20:40:00,97.945,97.991,97.935,97.955,64951483.0
2005-10-03 20:42:00,97.965,97.97,97.935,97.945,63228129.0
2005-10-03 20:43:00,97.945,97.96,97.925,97.945,132942588.0
2005-10-03 20:44:00,97.932,97.96,97.925,97.96,17870491.0
2005-10-03 20:45:00,97.95,97.966,97.945,97.945,209427877.0
2005-10-03 20:46:00,97.95,97.965,97.941,97.947,26396254.0
2005-10-03 20:47:00,97.945,97.959,97.94,97.94,95812460.0
2005-10-03 20:48:00,97.935,97.985,97.935,97.955,42631543.0
2005-10-03 20:49:00,97.96,97.96,97.941,97.942,70483966.0
2005-10-03 20:51:00,97.943,97.943,97.93,97.93,20209568.0
2005-10-03 20:52:00,97.93,97.945,97.93,97.945,570119281.0
2005-10-03 20:55:00,97.95,97.955,97.95,97.95,1766536.0
2005-10-03 20:56:00,97.95,97.965,97.942,97.965,39392686.0
2005-10-03 20:57:00,97.96,97.975,97.945,97.955,52042187.0
2005-10-03 20:58:00,97.905,97.97,97.905,97.97,123488550.0
2005-10-03 20:59:00,97.955,97.985,97.95,97.95,150385084.0
2005-10-03 21:00:00,97.965,97.984,97.96,97.96,216062313.0
2005-10-03 21:01:00,97.96,97.96,97.948,97.948,145960888.0
2005-10-03 21:02:00,97.947,97.955,97.943,97.945,23634412.0
2005-10-03 21:03:00,97.95,97.952,97.93,97.93,150192172.0
2005-10-03 21:04:00,97.93,97.935,97.93,97.933,16061792.0
2005-10-03 21:05:00,97.925,97.955,97.925,97.955,8304706.0
2005-10-03 21:06:00,97.945,97.955,97.935,97.95,63720144.0
2005-10-03 21:07:00,97.94,97.955,97.937,97.94,110719156.0
2005-10-03 21:09:00,97.955,97.955,97.92,97.92,10122917.0
2005-10-03 21:11:00,97.93,97.935,97.915,97.935,90255440.0
2005-10-03 21:14:00,97.93,97.945,97.93,97.945,2555328.0
2005-10-03 21:17:00,97.945,97.945,97.925,97.925,85913723.0
2005-10-03 21:18:00,97.93,97.955,97.93,97.955,4658045.0
2005-10-03 21:19:00,97.95,97.97,97.95,97.952,5889888.0
2005-10-03 21:21:00,97.958,97.965,97.958,97.965,33889529.0
2005-10-03 21:22:00,97.955,97.975,97.955,97.975,287554498.0
2005-10-03 21:23:00,97.972,97.972,97.933,97.933,27413620.0
2005-10-03 21:24:00,97.947,97.962,97.93,97.962,36877908.0
2005-10-03 21:25:00,97.97,97.97,97.957,97.96,95877007.0
2005-10-03 21:26:00,97.963,97.966,97.945,97.963,38786473.0
2005-10-03 21:28:00,97.975,97.988,97.955,97.955,167159026.0
2005-10-03 21:29:00,97.96,97.977,97.96,97.977,30359214.0
2005-10-03 21:30:00,97.973,97.983,97.973,97.975,40318857.0
2005-10-03 21:31:00,97.95,97.95,97.935,97.95,17266643.0
2005-10-03 21:32:00,97.955,97.965,97.915,97.965,182135818.0
2005-10-03 21:34:00,97.952,97.967,97.952,97.967,24899126.0
2005-10-03 21:40:00,97.97,97.97,97.954,97.965,25423416.0
2005-10-03 21:41:00,97.95,97.98,97.925,97.925,31970079.0
2005-10-03 21:42:00,97.965,97.988,97.965,97.975,56390581.0
2005-10-03 21:43:00,97.963,97.966,97.945,97.947,137920630.0
2005-10-03 21:44:00,97.965,97.965,97.965,97.965,11951529.0
2005-10-03 21:45:00,97.965,97.97,97.965,97.967,119230777.0
2005-10-03 21:50:00,97.965,97.984,97.965,97.97,46951360.0
2005-10-03 21:51:00,97.965,97.975,97.96,97.963,105893755.0
2005-10-03 21:52:00,97.96,97.97,97.955,97.965,304207707.0
2005-10-03 21:54:00,97.97,97.97,97.945,97.945,24702264.0
2005-10-03 21:57:00,97.942,97.96,97.942,97.96,8454891.0
2005-10-03 21:58:00,97.963,97.963,97.937,97.937,54341828.0
2005-10-03 21:59:00,97.937,97.945,97.902,97.925,139478642.0
2005-10-03 22:00:00,97.92,97.95,97.888,97.95,26728813.0
2005-10-03 22:05:00,97.95,97.95,97.91,97.932,42036902.0
2005-10-03 22:10:00,97.94,97.94,97.91,97.91,1852101.0
2005-10-03 22:11:00,97.902,97.902,97.88,97.895,195122778.0
2005-10-03 22:12:00,97.895,97.895,97.888,97.888,99193411.0
2005-10-03 22:13:00,97.89,97.89,97.89,97.89,7617291.0
2005-10-03 22:14:00,97.895,97.904,97.895,97.903,9071850.0
2005-10-03 22:15:00,97.905,97.91,97.905,97.91,3775605.0
2005-10-03 22:16:00,97.902,97.902,97.9,97.9,5512622.0
2005-10-03 22:17:00,97.9,97.906,97.897,97.9,6572864.0
2005-10-03 22:18:00,97.9,97.9,97.885,97.9,99356327.0
2005-10-03 22:19:00,97.89,97.903,97.89,97.895,60580342.0
2005-10-03 22:20:00,97.895,97.93,97.895,97.93,8116398.0
2005-10-03 22:21:00,97.92,97.94,97.92,97.94,15838726.0
2005-10-03 22:22:00,97.948,97.948,97.924,97.925,58209687.0
2005-10-03 22:23:00,97.955,97.955,97.923,97.923,2615742.0
2005-10-03 22:24:00,97.93,97.945,97.93,97.945,28807107.0
2005-10-03 22:25:00,97.955,97.955,97.942,97.942,20403909.0
2005-10-03 22:26:00,97.95,97.96,97.94,97.94,10040788.0
2005-10-03 22:27:00,97.935,97.96,97.935,97.96,6942825.0
2005-10-03 22:28:00,97.955,97.973,97.952,97.952,29337947.0
2005-10-03 22:33:00,97.945,97.975,97.905,97.905,96906349.0
2005-10-03 22:35:00,97.95,97.95,97.94,97.94,993638.0
2005-10-03 22:38:00,97.935,97.935,97.925,97.925,7672078.0
2005-10-03 22:39:00,97.922,97.922,97.92,97.92,303783233.0
2005-10-03 22:41:00,97.918,97.918,97.918,97.918,42095043.0
2005-10-03 22:43:00,97.92,97.925,97.92,97.925,4893650.0
2005-10-03 22:45:00,97.925,97.925,97.905,97.905,12124046.0
2005-10-03 22:46:00,97.905,97.905,97.9,97.9,15035738.0
2005-10-03 22:47:00,97.902,97.925,97.897,97.897,85533517.0
2005-10-03 22:48:00,97.92,97.92,97.903,97.905,63602604.0
2005-10-03 22:51:00,97.917,97.94,97.917,97.94,123868172.0
2005-10-03 22:52:00,97.945,97.945,97.907,97.91,116612076.0
2005-10-03 22:53:00,97.913,97.932,97.876,97.93,56171872.0
2005-10-03 22:54:00,97.935,97.935,97.908,97.915,3284892.0
2005-10-03 22:55:00,97.903,97.91,97.903,97.91,3025245.0
2005-10-03 22:56:00,97.91,97.91,97.883,97.898,72031264.0
2005-10-03 22:58:00,97.895,97.895,97.873,97.873,41871095.0
2005-10-03 23:30:00,97.865,97.865,97.81,97.81,34925076.0
2005-10-03 23:31:00,97.81,97.823,97.81,97.823,65635994.0
2005-10-03 23:33:00,97.828,97.843,97.828,97.843,84190403.0
2005-10-03 23:36:00,97.84,97.84,97.82,97.82,135358900.0
2005-10-03 23:38:00,97.81,97.83,97.805,97.83,66578632.0
2005-10-03 23:46:00,97.83,97.86,97.803,97.835,165547134.0
2005-10-03 23:51:00,97.82,97.843,97.82,97.83,54885739.0
2005-10-03 23:54:00,97.845,97.853,97.845,97.845,28850374.0
2005-10-03 23:55:00,97.84,97.85,97.84,97.84,3422336.0
2005-10-03 23:57:00,97.84,97.858,97.84,97.855,41040002.0
2005-10-03 23:58:00,97.86,97.86,97.825,97.825,1572526.0
2005-10-03 23:59:00,97.81,97.835,97.81,97.82,11191491.0
2005-10-04 00:00:00,97.823,97.832,97.823,97.832,4595930.0
2005-10-04 00:02:00,97.81,97.81,97.81,97.81,6175510.0
2005-10-04 00:04:00,97.815,97.815,97.805,97.805,34061263.0
2005-10-04 00:06:00,97.8,97.8,97.785,97.785,5303562.0
2005-10-04 00:07:00,97.78,97.813,97.78,97.803,13732580.0
2005-10-04 00:08:00,97.795,97.815,97.795,97.815,10810509.0
2005-10-04 00:15:00,97.815,97.815,97.8,97.812,358620903.0
2005-10-04 00:18:00,97.812,97.82,97.805,97.805,6762693.0
2005-10-04 00:24:00,97.83,97.83,97.822,97.822,1418441.0
2005-10-04 00:26:00,97.82,97.822,97.817,97.817,18826320.0
2005-10-04 00:28:00,97.815,97.825,97.775,97.825,20088800.0
2005-10-04 00:30:00,97.817,97.817,97.813,97.813,6424264.0
2005-10-04 00:31:00,97.812,97.818,97.795,97.795,58115683.0
2005-10-04 00:32:00,97.79,97.832,97.77,97.828,104472825.0
2005-10-04 00:33:00,97.815,97.847,97.812,97.847,74027484.0
2005-10-04 00:34:00,97.84,97.845,97.82,97.845,15475953.0
2005-10-04 00:36:00,97.84,97.846,97.82,97.82,97582472.0
2005-10-04 00:38:00,97.823,97.865,97.823,97.865,18361709.0
2005-10-04 00:40:00,97.855,97.861,97.85,97.85,39924827.0
2005-10-04 00:41:00,97.85,97.85,97.795,97.795,97268857.0
2005-10-04 00:42:00,97.8,97.844,97.8,97.84,17236531.0
2005-10-04 00:43:00,97.835,97.84,97.803,97.84,13015800.0
2005-10-04 00:44:00,97.84,97.845,97.815,97.845,69763579.0
2005-10-04 00:45:00,97.84,97.84,97.84,97.84,15066546.0
2005-10-04 00:46:00,97.845,97.859,97.844,97.85,82725985.0
2005-10-04 00:47:00,97.845,97.885,97.837,97.885,179857854.0
2005-10-04 00:49:00,97.87,97.884,97.87,97.883,24424490.0
2005-10-04 00:50:00,97.89,97.915,97.884,97.915,58714295.0
2005-10-04 00:51:00,97.928,97.928,97.905,97.927,121525756.0
2005-10-04 00:53:00,97.915,97.94,97.912,97.94,61743854.0
2005-10-04 00:54:00,97.932,97.95,97.931,97.935,27337126.0
2005-10-04 00:55:00,97.945,97.95,97.945,97.95,1605437.0
2005-10-04 00:56:00,97.942,97.942,97.895,97.895,145144080.0
2005-10-04 00:57:00,97.908,97.91,97.906,97.91,123992142.0
2005-10-04 00:58:00,97.912,97.96,97.912,97.96,32187506.0
2005-10-04 01:00:00,97.955,97.955,97.883,97.883,33656064.0
2005-10-04 01:01:00,97.895,97.915,97.865,97.865,49168477.0
2005-10-04 01:02:00,97.885,97.89,97.88,97.89,43213161.0
2005-10-04 01:03:00,97.89,97.89,97.863,97.89,180107686.0
2005-10-04 01:04:00,97.89,97.903,97.89,97.903,18899313.0
2005-10-04 01:05:00,97.903,97.903,97.879,97.88,251427224.0
2005-10-04 01:09:00,97.875,97.901,97.875,97.898,109594245.0
2005-10-04 01:10:00,97.905,97.915,97.885,97.885,20743973.0
2005-10-04 01:12:00,97.88,97.903,97.879,97.903,17930696.0
2005-10-04 01:13:00,97.9,97.935,97.9,97.925,84869004.0
2005-10-04 01:15:00,97.93,97.945,97.93,97.935,54112738.0
2005-10-04 01:16:00,97.93,97.938,97.928,97.935,175485445.0
2005-10-04 01:18:00,97.932,97.932,97.92,97.92,15495642.0
2005-10-04 01:24:00,97.93,97.93,97.903,97.905,182594067.0
2005-10-04 01:25:00,97.915,97.915,97.899,97.902,194901860.0
2005-10-04 01:26:00,97.895,97.913,97.88,97.903,230330867.0
2005-10-04 01:27:00,97.905,97.923,97.905,97.923,148888561.0
2005-10-04 01:29:00,97.93,97.935,97.913,97.935,17297697.0
2005-10-04 01:30:00,97.935,97.935,97.93,97.93,21439683.0
2005-10-04 01:31:00,97.93,97.93,97.907,97.907,94796823.0
2005-10-04 01:32:00,97.912,97.917,97.872,97.903,57536714.0
2005-10-04 01:33:00,97.892,97.911,97.892,97.91,5110177.0
2005-10-04 01:34:00,97.9,97.925,97.898,97.925,235614343.0
2005-10-04 01:36:00,97.912,97.912,97.89,97.89,43925398.0
2005-10-04 01:38:00,97.885,97.885,97.85,97.867,158125777.0
2005-10-04 01:39:00,97.875,97.9,97.865,97.9,58991142.0
2005-10-04 01:41:00,97.895,97.903,97.89,97.89,5692392.0
2005-10-04 01:42:00,97.88,97.88,97.825,97.86,49164362.0
2005-10-04 01:43:00,97.853,97.864,97.853,97.86,31764143.0
2005-10-04 01:44:00,97.867,97.867,97.85,97.85,59055631.0
2005-10-04 01:45:00,97.86,97.86,97.837,97.837,28820915.0
2005-10-04 01:46:00,97.845,97.87,97.844,97.87,211574656.0
2005-10-04 01:47:00,97.88,97.882,97.873,97.873,28990074.0
2005-10-04 01:48:00,97.873,97.885,97.873,97.88,54014769.0
2005-10-04 01:49:00,97.885,97.9,97.885,97.9,132339003.0
2005-10-04 01:53:00,97.895,97.91,97.89,97.89,530565011.0
2005-10-04 01:54:00,97.893,97.916,97.893,97.907,155506207.0
2005-10-04 01:56:00,97.925,97.945,97.925,97.945,2946267.0
2005-10-04 01:58:00,97.933,97.933,97.912,97.912,49908272.0
2005-10-04 01:59:00,97.91,97.922,97.91,97.91,163969732.0
2005-10-04 02:00:00,97.91,97.92,97.85,97.85,166992289.0
2005-10-04 02:01:00,97.852,97.913,97.849,97.913,48468749.0
2005-10-04 02:02:00,97.915,97.915,97.87,97.878,100625919.0
2005-10-04 02:03:00,97.885,97.885,97.885,97.885,128688.0
2005-10-04 02:04:00,97.88,97.895,97.88,97.895,2487552.0
2005-10-04 02:05:00,97.887,97.903,97.887,97.903,154594094.0
2005-10-04 02:06:00,97.9,97.92,97.885,97.885,510797161.0
2005-10-04 02:08:00,97.885,97.885,97.841,97.87,37770809.0
2005-10-04 02:09:00,97.865,97.871,97.835,97.835,94061668.0
2005-10-04 02:10:00,97.84,97.865,97.84,97.865,120769307.0
2005-10-04 02:11:00,97.86,97.872,97.86,97.863,56625192.0
2005-10-04 02:12:00,97.863,97.873,97.82,97.82,22153991.0
2005-10-04 02:13:00,97.83,97.845,97.798,97.845,206797633.0
2005-10-04 02:14:00,97.837,97.87,97.837,97.86,27282199.0
2005-10-04 02:15:00,97.85,97.863,97.847,97.847,55728632.0
2005-10-04 02:17:00,97.842,97.842,97.78,97.78,10881620.0
2005-10-04 02:19:00,97.8,97.83,97.792,97.792,102387685.0
2005-10-04 02:20:00,97.8,97.8,97.785,97.795,60765494.0
2005-10-04 02:21:00,97.787,97.825,97.787,97.825,163454388.0
2005-10-04 02:24:00,97.825,97.842,97.825,97.842,325685242.0
2005-10-04 02:25:00,97.855,97.868,97.85,97.85,238234921.0
2005-10-04 02:26:00,97.86,97.88,97.86,97.862,5523917.0
2005-10-04 02:27:00,97.873,97.873,97.807,97.842,59772197.0
2005-10-04 02:28:00,97.837,97.87,97.837,97.87,105119562.0
2005-10-04 02:30:00,97.865,97.867,97.859,97.86,19086062.0
2005-10-04 02:31:00,97.855,97.86,97.852,97.855,86209102.0
2005-10-04 02:32:00,97.853,97.875,97.842,97.875,141744634.0
2005-10-04 02:33:00,97.873,97.891,97.855,97.855,234911643.0
2005-10-04 02:37:00,97.87,97.903,97.87,97.903,3782812.0
2005-10-04 02:38:00,97.905,97.905,97.873,97.895,85310108.0
2005-10-04 02:39:00,97.872,97.895,97.872,97.895,82179623.0
2005-10-04 02:40:00,97.9,97.9,97.875,97.89,24951526.0
2005-10-04 02:41:00,97.89,97.89,97.872,97.872,15151698.0
2005-10-04 02:42:00,97.885,97.897,97.87,97.87,161500560.0
2005-10-04 02:43:00,97.875,97.93,97.875,97.93,183639017.0
2005-10-04 02:44:00,97.935,97.935,97.913,97.93,49399980.0
2005-10-04 02:45:00,97.93,97.93,97.912,97.915,211087659.0
2005-10-04 02:46:00,97.925,97.933,97.915,97.93,77633557.0
2005-10-04 02:47:00,97.933,97.933,97.89,97.89,16527510.0
2005-10-04 02:48:00,97.905,97.907,97.905,97.907,116516821.0
2005-10-04 02:49:00,97.915,97.925,97.895,97.925,21861074.0
2005-10-04 02:50:00,97.918,97.945,97.915,97.945,112002299.0
2005-10-04 02:51:00,97.957,97.99,97.957,97.99,11734597.0
2005-10-04 02:52:00,97.982,97.984,97.979,97.98,116936852.0
2005-10-04 02:53:00,97.985,98.015,97.985,98.008,46841145.0
2005-10-04 02:54:00,98.0,98.04,98.0,98.023,267874732.0
2005-10-04 02:55:00,98.003,98.07,98.003,98.07,20458231.0
2005-10-04 02:56:00,98.07,98.08,98.06,98.06,187846987.0
2005-10-04 02:57:00,98.06,98.06,98.05,98.055,46074379.0
2005-10-04 02:58:00,98.055,98.059,98.045,98.045,47997343.0
2005-10-04 02:59:00,98.033,98.033,98.01,98.025,35138927.0
2005-10-04 03:00:00,98.04,98.055,98.04,98.05,9914862.0
2005-10-04 03:01:00,98.06,98.06,98.032,98.032,29624949.0
2005-10-04 03:03:00,98.025,98.042,97.995,98.042,135042876.0
2005-10-04 03:04:00,98.05,98.105,98.05,98.105,1585461.0
2005-10-04 03:05:00,98.065,98.1,98.065,98.072,28885382.0
2005-10-04 03:06:00,98.08,98.08,98.075,98.075,7788979.0
2005-10-04 03:08:00,98.087,98.103,98.087,98.098,127452289.0
2005-10-04 03:09:00,98.105,98.11,98.09,98.1,62930650.0
2005-10-04 03:10:00,98.093,98.1,98.093,98.1,26153216.0
2005-10-04 03:11:00,98.102,98.102,98.08,98.09,101636300.0
2005-10-04 03:12:00,98.105,98.106,98.072,98.085,190527388.0
2005-10-04 03:13:00,98.1,98.135,98.095,98.135,78914420.0
2005-10-04 03:14:00,98.13,98.13,98.12,98.12,13844111.0
2005-10-04 03:15:00,98.115,98.12,98.115,98.12,65303742.0
2005-10-04 03:17:00,98.12,98.12,98.09,98.09,18910071.0
2005-10-04 03:18:00,98.085,98.105,98.085,98.1,100091435.0
2005-10-04 03:19:00,98.1,98.11,98.09,98.095,39757843.0
2005-10-04 03:20:00,98.085,98.1,98.083,98.1,35881085.0
2005-10-04 03:21:00,98.105,98.105,98.081,98.093,19299672.0
2005-10-04 03:22:00,98.095,98.102,98.09,98.102,54081615.0
2005-10-04 03:23:00,98.1,98.105,98.1,98.1,72036012.0
2005-10-04 03:24:00,98.1,98.1,98.075,98.075,3547119.0
2005-10-04 03:26:00,98.077,98.095,98.075,98.075,69152249.0
2005-10-04 03:27:00,98.08,98.11,98.08,98.11,19872106.0
2005-10-04 03:28:00,98.105,98.119,98.102,98.102,58249661.0
2005-10-04 03:30:00,98.11,98.11,98.082,98.082,14369650.0
2005-10-04 03:31:00,98.095,98.095,98.037,98.085,20336911.0
2005-10-04 03:32:00,98.088,98.088,98.07,98.07,160202279.0
2005-10-04 03:33:00,98.067,98.071,98.067,98.07,18788742.0
2005-10-04 03:35:00,98.072,98.072,98.06,98.06,1336891.0
2005-10-04 03:36:00,98.06,98.06,98.043,98.055,24811275.0
2005-10-04 03:37:00,98.057,98.075,98.05,98.05,78059058.0
2005-10-04 03:38:00,98.055,98.07,98.055,98.07,47299381.0
2005-10-04 03:39:00,98.065,98.065,98.045,98.045,2640878.0
2005-10-04 03:40:00,98.05,98.059,98.025,98.025,63270705.0
2005-10-04 03:41:00,98.035,98.062,98.035,98.062,6253066.0
2005-10-04 03:42:00,98.07,98.07,98.057,98.057,19209671.0
2005-10-04 03:44:00,98.05,98.052,98.035,98.035,9711584.0
2005-10-04 03:45:00,98.035,98.035,98.035,98.035,30549395.0
2005-10-04 03:46:00,98.03,98.03,98.005,98.025,23479012.0
2005-10-04 03:47:00,98.025,98.045,98.02,98.025,45699918.0
2005-10-04 03:48:00,98.017,98.04,98.017,98.04,5883117.0
2005-10-04 03:49:00,98.045,98.045,98.023,98.025,108411971.0
2005-10-04 03:51:00,98.025,98.025,97.985,97.985,10944026.0
2005-10-04 03:52:00,97.993,98.007,97.982,97.99,14900803.0
2005-10-04 03:53:00,97.995,98.01,97.995,98.01,5168660.0
2005-10-04 03:54:00,98.02,98.02,98.02,98.02,2549325.0
2005-10-04 03:55:00,98.015,98.015,98.005,98.005,32090884.0
2005-10-04 03:56:00,98.005,98.005,97.98,97.98,7230509.0
2005-10-04 03:57:00,97.97,97.98,97.97,97.98,6260019.0
2005-10-04 03:58:00,97.98,97.995,97.98,97.995,58534673.0
2005-10-04 03:59:00,97.992,97.992,97.983,97.983,4729783.0
2005-10-04 04:00:00,97.975,97.99,97.975,97.99,4855326.0
2005-10-04 04:01:00,98.005,98.005,98.005,98.005,211706.0
2005-10-04 04:02:00,97.995,97.995,97.975,97.98,40290597.0
2005-10-04 04:03:00,97.973,97.973,97.973,97.973,6476825.0
2005-10-04 04:05:00,97.975,97.975,97.965,97.965,29316508.0
2005-10-04 04:06:00,97.955,97.955,97.925,97.925,118408959.0
2005-10-04 04:08:00,97.94,97.94,97.94,97.94,1876693.0
2005-10-04 04:09:00,97.933,97.95,97.923,97.923,24889283.0
2005-10-04 04:10:00,97.925,97.925,97.915,97.915,50591839.0
2005-10-04 04:11:00,97.92,97.92,97.92,97.92,13329723.0
2005-10-04 04:12:00,97.92,97.95,97.92,97.938,87948510.0
2005-10-04 04:13:00,97.94,97.94,97.91,97.91,13725160.0
2005-10-04 04:14:00,97.9,97.935,97.9,97.92,14368676.0
2005-10-04 04:15:00,97.94,97.95,97.94,97.95,31722603.0
2005-10-04 04:16:00,97.96,97.96,97.918,97.918,7002542.0
2005-10-04 04:17:00,97.92,97.935,97.92,97.935,22366399.0
2005-10-04 04:18:00,97.932,97.932,97.928,97.928,45460783.0
2005-10-04 04:19:00,97.922,97.928,97.92,97.92,59585096.0
2005-10-04 04:21:00,97.92,97.929,97.91,97.91,69079304.0
2005-10-04 04:23:00,97.92,97.92,97.888,97.89,149518285.0
2005-10-04 04:24:00,97.89,97.92,97.89,97.92,8715245.0
2005-10-04 04:27:00,97.925,97.957,97.925,97.945,131000830.0
2005-10-04 04:28:00,97.933,97.95,97.927,97.94,63508460.0
2005-10-04 04:29:00,97.94,97.96,97.935,97.935,33401947.0
2005-10-04 04:31:00,97.955,97.955,97.947,97.947,3675211.0
2005-10-04 04:32:00,97.955,97.957,97.95,97.95,125088440.0
2005-10-04 04:33:00,97.95,97.95,97.935,97.935,27931032.0
2005-10-04 04:37:00,97.933,97.95,97.933,97.95,6654913.0
2005-10-04 04:38:00,97.95,97.974,97.95,97.952,20494942.0
2005-10-04 04:39:00,97.955,97.971,97.955,97.962,28443995.0
2005-10-04 04:40:00,97.96,97.965,97.96,97.965,56036644.0
2005-10-04 04:41:00,97.965,97.97,97.95,97.95,16061539.0
2005-10-04 04:42:00,97.96,97.974,97.955,97.955,59141115.0
2005-10-04 04:43:00,97.96,97.977,97.942,97.942,104760783.0
2005-10-04 04:44:00,97.95,97.95,97.935,97.935,1802892.0
2005-10-04 04:45:00,97.933,97.934,97.92,97.932,82493800.0
2005-10-04 04:46:00,97.93,97.93,97.92,97.92,6786880.0
2005-10-04 04:47:00,97.925,97.935,97.925,97.935,84855347.0
2005-10-04 04:48:00,97.935,97.935,97.925,97.925,81306611.0
2005-10-04 04:49:00,97.93,97.945,97.93,97.945,9970575.0
2005-10-04 04:51:00,97.95,97.96,97.95,97.95,180410038.0
2005-10-04 04:52:00,97.948,97.967,97.948,97.967,23294137.0
2005-10-04 04:53:00,97.97,97.97,97.921,97.923,13737809.0
2005-10-04 04:54:00,97.927,97.94,97.923,97.94,7653025.0
2005-10-04 04:55:00,97.94,97.94,97.935,97.935,8471357.0
2005-10-04 04:58:00,97.947,97.947,97.91,97.91,97410874.0
2005-10-04 04:59:00,97.91,97.932,97.9,97.905,26644376.0
2005-10-04 05:00:00,97.885,97.903,97.885,97.903,73737091.0
2005-10-04 05:01:00,97.903,97.911,97.895,97.895,45315037.0
2005-10-04 05:02:00,97.88,97.885,97.87,97.885,88757731.0
2005-10-04 05:03:00,97.885,97.885,97.856,97.87,42040330.0
2005-10-04 05:04:00,97.87,97.87,97.863,97.863,2943131.0
2005-10-04 05:06:00,97.87,97.873,97.805,97.833,52733639.0
2005-10-04 05:07:00,97.83,97.845,97.824,97.845,118677051.0
2005-10-04 05:08:00,97.84,97.847,97.84,97.847,116439336.0
2005-10-04 05:09:00,97.843,97.86,97.841,97.86,72679382.0
2005-10-04 05:10:00,97.845,97.88,97.845,97.88,36857702.0
2005-10-04 05:11:00,97.865,97.869,97.86,97.86,58206834.0
2005-10-04 05:17:00,97.852,97.862,97.84,97.86,632514615.0
2005-10-04 05:21:00,97.845,97.845,97.845,97.845,8268217.0
2005-10-04 05:23:00,97.843,97.86,97.841,97.86,9489749.0
2005-10-04 05:24:00,97.86,97.86,97.85,97.85,1081216.0
2005-10-04 05:26:00,97.84,97.852,97.84,97.845,90138574.0
2005-10-04 05:28:00,97.855,97.883,97.855,97.875,100828058.0
2005-10-04 05:29:00,97.865,97.9,97.865,97.9,50071174.0
2005-10-04 05:32:00,97.9,97.9,97.885,97.885,7375000.0
2005-10-04 05:33:00,97.89,97.89,97.87,97.89,9478700.0
2005-10-04 05:36:00,97.883,97.895,97.883,97.895,2763303.0
2005-10-04 05:37:00,97.885,97.885,97.858,97.858,62010957.0
2005-10-04 05:41:00,97.86,97.87,97.832,97.87,105946175.0
2005-10-04 05:42:00,97.87,97.87,97.847,97.847,2500824.0
2005-10-04 05:48:00,97.855,97.855,97.832,97.832,214632899.0
2005-10-04 05:51:00,97.832,97.865,97.832,97.865,28965485.0
2005-10-04 05:57:00,97.85,97.871,97.85,97.86,30879322.0
2005-10-04 05:58:00,97.865,97.877,97.833,97.857,87164502.0
2005-10-04 05:59:00,97.87,97.87,97.808,97.84,26248467.0
2005-10-04 06:00:00,97.845,97.87,97.814,97.847,144387822.0
2005-10-04 06:03:00,97.85,97.88,97.85,97.88,15946397.0
2005-10-04 06:06:00,97.878,97.878,97.87,97.875,120653075.0
2005-10-04 06:07:00,97.855,97.857,97.81,97.81,304542717.0
2005-10-04 06:08:00,97.813,97.86,97.813,97.845,98395980.0
2005-10-04 06:09:00,97.85,97.85,97.825,97.825,50290662.0
2005-10-04 06:10:00,97.845,97.845,97.822,97.822,17033956.0
2005-10-04 06:11:00,97.825,97.825,97.825,97.825,10120707.0
2005-10-04 06:12:00,97.84,97.866,97.84,97.853,178668092.0
2005-10-04 06:13:00,97.855,97.875,97.847,97.847,27619828.0
2005-10-04 06:16:00,97.837,97.84,97.823,97.823,125885928.0
2005-10-04 06:17:00,97.835,97.835,97.81,97.815,59496289.0
2005-10-04 06:18:00,97.775,97.85,97.775,97.83,33816457.0
2005-10-04 06:20:00,97.84,97.84,97.776,97.803,172709873.0
2005-10-04 06:22:00,97.805,97.852,97.775,97.805,64545898.0
2005-10-04 06:26:00,97.81,97.812,97.792,97.81,30675590.0
2005-10-04 06:27:00,97.815,97.817,97.775,97.815,185135004.0
2005-10-04 06:29:00,97.825,97.835,97.825,97.833,42249668.0
2005-10-04 06:30:00,97.837,97.837,97.81,97.82,30579385.0
2005-10-04 06:31:00,97.815,97.848,97.815,97.825,181655100.0
2005-10-04 06:33:00,97.812,97.812,97.793,97.793,24708733.0
2005-10-04 06:34:00,97.79,97.81,97.79,97.81,96242731.0
2005-10-04 06:35:00,97.802,97.807,97.79,97.807,34356165.0
2005-10-04 06:37:00,97.805,97.81,97.795,97.795,306234823.0
2005-10-04 06:38:00,97.805,97.835,97.805,97.82,37588211.0
2005-10-04 06:39:00,97.81,97.859,97.81,97.855,14713735.0
2005-10-04 06:40:00,97.852,97.886,97.852,97.88,5865838.0
2005-10-04 06:41:00,97.885,97.885,97.86,97.86,4895475.0
2005-10-04 06:42:00,97.855,97.855,97.844,97.845,89048221.0
2005-10-04 06:44:00,97.84,97.856,97.837,97.84,110332891.0
2005-10-04 06:48:00,97.855,97.875,97.845,97.855,98274651.0
2005-10-04 06:51:00,97.845,97.86,97.837,97.86,113285404.0
2005-10-04 06:52:00,97.85,97.861,97.84,97.86,116878658.0
2005-10-04 06:53:00,97.87,97.875,97.855,97.865,70471290.0
2005-10-04 06:57:00,97.865,97.88,97.857,97.857,25564536.0
2005-10-04 06:59:00,97.86,97.875,97.848,97.875,216734189.0
2005-10-04 07:00:00,97.86,97.881,97.86,97.875,159593641.0
2005-10-04 07:01:00,97.88,97.88,97.835,97.835,112364467.0
2005-10-04 07:03:00,97.885,97.885,97.863,97.87,37552605.0
2005-10-04 07:04:00,97.87,97.9,97.87,97.9,1933812.0
2005-10-04 07:05:00,97.885,97.885,97.87,97.87,6976757.0
2005-10-04 07:07:00,97.875,97.88,97.87,97.88,630872306.0
2005-10-04 07:08:00,97.88,97.915,97.88,97.893,20307043.0
2005-10-04 07:09:00,97.895,97.895,97.885,97.885,33893119.0
2005-10-04 07:11:00,97.885,97.886,97.865,97.865,45963930.0
2005-10-04 07:15:00,97.87,97.89,97.862,97.862,17053622.0
2005-10-04 07:16:00,97.873,97.895,97.873,97.895,41757358.0
2005-10-04 07:17:00,97.895,97.895,97.875,97.875,62275316.0
2005-10-04 07:18:00,97.88,97.895,97.87,97.87,205081572.0
2005-10-04 07:19:00,97.865,97.89,97.865,97.89,6934694.0
2005-10-04 07:20:00,97.89,97.9,97.885,97.895,177478238.0
2005-10-04 07:21:00,97.89,97.89,97.876,97.883,46724673.0
2005-10-04 07:23:00,97.885,97.89,97.88,97.885,65153003.0
2005-10-04 07:24:00,97.883,97.886,97.834,97.862,27286182.0
2005-10-04 07:25:00,97.87,97.87,97.84,97.843,62951662.0
2005-10-04 07:27:00,97.835,97.86,97.833,97.833,81233571.0
2005-10-04 07:28:00,97.845,97.85,97.844,97.85,160102131.0
2005-10-04 07:29:00,97.865,97.865,97.838,97.838,55000470.0
2005-10-04 07:30:00,97.84,97.84,97.823,97.84,29086645.0
2005-10-04 07:31:00,97.833,97.845,97.833,97.845,15001379.0
2005-10-04 07:32:00,97.835,97.835,97.835,97.835,55586914.0
2005-10-04 07:33:00,97.84,97.845,97.838,97.838,32862221.0
2005-10-04 07:34:00,97.84,97.845,97.832,97.835,11379028.0
2005-10-04 07:35:00,97.825,97.825,97.815,97.815,10269435.0
2005-10-04 07:36:00,97.82,97.823,97.81,97.81,78186219.0
2005-10-04 07:38:00,97.805,97.835,97.805,97.835,1201304.0
2005-10-04 07:40:00,97.835,97.835,97.81,97.83,30210842.0
2005-10-04 07:41:00,97.83,97.833,97.802,97.83,170535290.0
2005-10-04 07:42:00,97.82,97.835,97.82,97.83,7142416.0
2005-10-04 07:43:00,97.815,97.827,97.81,97.81,6926504.0
2005-10-04 07:45:00,97.803,97.84,97.803,97.84,45238417.0
2005-10-04 07:46:00,97.845,97.845,97.782,97.795,66413257.0
2005-10-04 07:47:00,97.795,97.844,97.795,97.81,36557703.0
2005-10-04 07:48:00,97.81,97.813,97.805,97.805,16891410.0
2005-10-04 07:50:00,97.8,97.82,97.797,97.82,39931519.0
2005-10-04 07:51:00,97.815,97.832,97.815,97.832,4592823.0
2005-10-04 07:52:00,97.835,97.835,97.82,97.82,507830268.0
2005-10-04 07:53:00,97.82,97.829,97.812,97.812,402722010.0
2005-10-04 07:54:00,97.815,97.835,97.815,97.835,36273142.0
2005-10-04 07:55:00,97.83,97.848,97.829,97.83,145080219.0
2005-10-04 07:57:00,97.84,97.84,97.837,97.837,80068673.0
2005-10-04 07:58:00,97.85,97.88,97.85,97.863,66221189.0
2005-10-04 07:59:00,97.87,97.895,97.87,97.87,13521941.0
2005-10-04 08:00:00,97.878,97.88,97.855,97.88,148597812.0
2005-10-04 08:01:00,97.875,97.9,97.853,97.853,60312728.0
2005-10-04 08:03:00,97.86,97.869,97.85,97.85,83443979.0
2005-10-04 08:05:00,97.86,97.88,97.85,97.85,65944496.0
2005-10-04 08:06:00,97.845,97.857,97.842,97.85,112641930.0
2005-10-04 08:07:00,97.848,97.872,97.848,97.862,129361343.0
2005-10-04 08:08:00,97.857,97.887,97.857,97.86,39121264.0
2005-10-04 08:09:00,97.865,97.89,97.823,97.823,213582558.0
2005-10-04 08:10:00,97.83,97.855,97.828,97.828,66606642.0
2005-10-04 08:11:00,97.83,97.843,97.83,97.84,108316874.0
2005-10-04 08:12:00,97.835,97.855,97.81,97.832,35338661.0
2005-10-04 08:13:00,97.843,97.855,97.835,97.835,15584723.0
2005-10-04 08:14:00,97.835,97.84,97.83,97.838,169514764.0
2005-10-04 08:15:00,97.835,97.86,97.835,97.843,73781865.0
2005-10-04 08:16:00,97.835,97.87,97.835,97.855,19503180.0
2005-10-04 08:17:00,97.86,97.9,97.85,97.865,128979667.0
2005-10-04 08:18:00,97.86,97.86,97.815,97.815,83941470.0
2005-10-04 08:19:00,97.807,97.827,97.807,97.823,38096199.0
2005-10-04 08:20:00,97.83,97.83,97.812,97.815,93109303.0
2005-10-04 08:21:00,97.815,97.815,97.8,97.81,61288278.0
2005-10-04 08:23:00,97.8,97.8,97.77,97.795,68143082.0
2005-10-04 08:24:00,97.775,97.795,97.773,97.78,142344040.0
2005-10-04 08:25:00,97.77,97.84,97.77,97.84,449078770.0
2005-10-04 08:26:00,97.835,97.842,97.801,97.823,20925861.0
2005-10-04 08:27:00,97.817,97.83,97.815,97.815,77201413.0
2005-10-04 08:28:00,97.81,97.818,97.795,97.795,10760112.0
2005-10-04 08:29:00,97.785,97.8,97.762,97.8,86419137.0
2005-10-04 08:30:00,97.8,97.823,97.8,97.8,82096271.0
2005-10-04 08:31:00,97.81,97.83,97.775,97.83,341964518.0
2005-10-04 08:32:00,97.825,97.837,97.805,97.832,88272513.0
2005-10-04 08:33:00,97.84,97.86,97.835,97.835,28006453.0
2005-10-04 08:34:00,97.835,97.843,97.795,97.81,189074695.0
2005-10-04 08:35:00,97.792,97.84,97.792,97.83,206466832.0
2005-10-04 08:36:00,97.83,97.858,97.83,97.858,135960909.0
2005-10-04 08:37:00,97.865,97.9,97.865,97.87,9429726.0
2005-10-04 08:38:00,97.87,97.871,97.84,97.855,197859530.0
2005-10-04 08:39:00,97.875,97.876,97.855,97.875,192547317.0
2005-10-04 08:40:00,97.88,97.885,97.87,97.885,86839744.0
2005-10-04 08:41:00,97.87,97.9,97.87,97.895,19187501.0
2005-10-04 08:42:00,97.89,97.895,97.87,97.895,26846939.0
2005-10-04 08:43:00,97.885,97.885,97.872,97.88,66054326.0
2005-10-04 08:44:00,97.88,97.915,97.875,97.905,92287958.0
2005-10-04 08:45:00,97.905,97.93,97.9,97.9,32169998.0
2005-10-04 08:46:00,97.885,97.905,97.885,97.9,93912270.0
2005-10-04 08:47:00,97.892,97.897,97.877,97.877,58764745.0
2005-10-04 08:48:00,97.877,97.88,97.87,97.875,83037395.0
2005-10-04 08:49:00,97.875,97.895,97.875,97.89,20621737.0
2005-10-04 08:50:00,97.885,97.91,97.885,97.9,47983302.0
2005-10-04 08:51:00,97.89,97.89,97.873,97.873,18104018.0
2005-10-04 08:52:00,97.88,97.893,97.841,97.882,56995558.0
2005-10-04 08:53:00,97.895,97.895,97.862,97.862,37018332.0
2005-10-04 08:54:00,97.87,97.885,97.85,97.855,75788908.0
2005-10-04 08:57:00,97.85,97.885,97.85,97.865,58022647.0
2005-10-04 08:58:00,97.87,97.89,97.865,97.865,18089438.0
2005-10-04 08:59:00,97.875,97.879,97.86,97.86,58695562.0
2005-10-04 09:00:00,97.86,97.865,97.852,97.865,109019502.0
2005-10-04 09:01:00,97.87,97.879,97.87,97.872,14519280.0
2005-10-04 09:02:00,97.875,97.89,97.865,97.89,61287467.0
2005-10-04 09:03:00,97.895,97.9,97.882,97.89,154415203.0
2005-10-04 09:05:00,97.885,97.886,97.874,97.875,98363651.0
2005-10-04 09:06:00,97.875,97.883,97.865,97.88,82350811.0
2005-10-04 09:07:00,97.88,97.88,97.865,97.88,39794398.0
2005-10-04 09:08:00,97.88,97.88,97.86,97.86,33706998.0
2005-10-04 09:09:00,97.863,97.865,97.85,97.85,180041485.0
2005-10-04 09:10:00,97.833,97.85,97.827,97.85,16448304.0
2005-10-04 09:13:00,97.847,97.851,97.837,97.84,115000668.0
2005-10-04 09:15:00,97.832,97.86,97.832,97.86,12856750.0
2005-10-04 09:17:00,97.865,97.876,97.833,97.833,158911069.0
2005-10-04 09:18:00,97.83,97.85,97.81,97.85,10264210.0
2005-10-04 09:19:00,97.85,97.854,97.823,97.825,503042116.0
2005-10-04 09:23:00,97.825,97.825,97.81,97.81,35861940.0
2005-10-04 09:24:00,97.825,97.825,97.809,97.81,95935626.0
2005-10-04 09:25:00,97.815,97.815,97.793,97.8,84664067.0
2005-10-04 09:26:00,97.8,97.805,97.797,97.8,212467566.0
2005-10-04 09:27:00,97.815,97.83,97.812,97.83,50852103.0
2005-10-04 09:28:00,97.835,97.841,97.815,97.815,21015134.0
2005-10-04 09:29:00,97.825,97.842,97.817,97.817,56273566.0
2005-10-04 09:30:00,97.813,97.85,97.813,97.83,27807873.0
2005-10-04 09:31:00,97.833,97.833,97.818,97.82,37881970.0
2005-10-04 09:32:00,97.825,97.84,97.823,97.823,8501175.0
2005-10-04 09:33:00,97.83,97.845,97.829,97.845,117741653.0
2005-10-04 09:34:00,97.835,97.863,97.825,97.825,121968755.0
2005-10-04 09:35:00,97.82,97.85,97.82,97.823,67364865.0
2005-10-04 09:36:00,97.823,97.845,97.82,97.82,85774038.0
2005-10-04 09:37:00,97.835,97.835,97.805,97.823,18248269.0
2005-10-04 09:38:00,97.82,97.843,97.82,97.835,216674937.0
2005-10-04 09:39:00,97.825,97.833,97.817,97.82,123843070.0
2005-10-04 09:40:00,97.815,97.815,97.795,97.795,180840967.0
2005-10-04 09:41:00,97.802,97.82,97.795,97.795,71628562.0
2005-10-04 09:42:00,97.8,97.827,97.8,97.813,33416658.0
2005-10-04 09:43:00,97.812,97.842,97.812,97.842,19056309.0
2005-10-04 09:44:00,97.845,97.872,97.84,97.84,152460420.0
2005-10-04 09:45:00,97.83,97.875,97.828,97.855,89067150.0
2005-10-04 09:46:00,97.855,97.885,97.845,97.845,118084560.0
2005-10-04 09:47:00,97.843,97.88,97.843,97.852,9322893.0
2005-10-04 09:48:00,97.86,97.86,97.825,97.85,25730099.0
2005-10-04 09:49:00,97.85,97.865,97.813,97.813,319859510.0
2005-10-04 09:50:00,97.825,97.854,97.815,97.84,553304169.0
2005-10-04 09:51:00,97.82,97.85,97.82,97.84,242112842.0
2005-10-04 09:52:00,97.835,97.855,97.825,97.84,52284081.0
2005-10-04 09:53:00,97.84,97.865,97.825,97.855,16509929.0
2005-10-04 09:54:00,97.85,97.889,97.85,97.882,40231784.0
2005-10-04 09:55:00,97.877,97.877,97.832,97.832,25082694.0
2005-10-04 09:56:00,97.855,97.855,97.78,97.805,781706963.0
2005-10-04 09:57:00,97.78,97.815,97.78,97.815,136352133.0
2005-10-04 09:58:00,97.81,97.852,97.782,97.84,161338976.0
2005-10-04 09:59:00,97.87,97.893,97.87,97.893,113832907.0
2005-10-04 10:00:00,97.895,97.895,97.87,97.87,84646140.0
2005-10-04 10:01:00,97.875,97.875,97.84,97.84,20996643.0
2005-10-04 10:02:00,97.84,97.84,97.794,97.795,324962843.0
2005-10-04 10:03:00,97.793,97.82,97.793,97.81,16635877.0
2005-10-04 10:04:00,97.805,97.815,97.8,97.805,70793697.0
2005-10-04 10:05:00,97.81,97.835,97.808,97.835,30148490.0
2005-10-04 10:06:00,97.823,97.86,97.823,97.83,46859062.0
2005-10-04 10:07:00,97.84,97.845,97.825,97.825,89560761.0
2005-10-04 10:08:00,97.817,97.834,97.817,97.83,56635468.0
2005-10-04 10:09:00,97.82,97.84,97.803,97.803,72700122.0
2005-10-04 10:10:00,97.81,97.81,97.785,97.79,88670224.0
2005-10-04 10:11:00,97.785,97.812,97.785,97.81,93725144.0
2005-10-04 10:14:00,97.818,97.818,97.801,97.803,247266512.0
2005-10-04 10:15:00,97.8,97.83,97.798,97.83,128256236.0
2005-10-04 10:16:00,97.82,97.86,97.81,97.83,563020564.0
2005-10-04 10:17:00,97.835,97.865,97.818,97.835,196129962.0
2005-10-04 10:18:00,97.83,97.855,97.83,97.855,14536070.0
2005-10-04 10:19:00,97.853,97.865,97.825,97.835,102313948.0
2005-10-04 10:20:00,97.86,97.86,97.835,97.86,120188042.0
2005-10-04 10:21:00,97.86,97.86,97.82,97.835,125150402.0
2005-10-04 10:22:00,97.845,97.845,97.815,97.835,95304381.0
2005-10-04 10:23:00,97.845,97.845,97.825,97.845,60935286.0
2005-10-04 10:24:00,97.835,97.854,97.835,97.842,84721880.0
2005-10-04 10:26:00,97.845,97.85,97.845,97.85,60714473.0
2005-10-04 10:27:00,97.85,97.85,97.822,97.822,14055607.0
2005-10-04 10:29:00,97.825,97.837,97.825,97.832,169052133.0
2005-10-04 10:30:00,97.84,97.84,97.827,97.83,5490241.0
2005-10-04 10:31:00,97.82,97.838,97.82,97.835,132326519.0
2005-10-04 10:32:00,97.83,97.83,97.815,97.83,107658538.0
2005-10-04 10:33:00,97.815,97.856,97.815,97.845,46924480.0
2005-10-04 10:35:00,97.84,97.849,97.83,97.83,93923254.0
2005-10-04 10:36:00,97.835,97.86,97.832,97.86,198631420.0
2005-10-04 10:37:00,97.85,97.87,97.833,97.86,16953229.0
2005-10-04 10:38:00,97.865,97.88,97.865,97.87,71673103.0
2005-10-04 10:39:00,97.865,97.869,97.853,97.853,180033150.0
2005-10-04 10:40:00,97.87,97.892,97.865,97.89,344147480.0
2005-10-04 10:41:00,97.895,97.895,97.867,97.875,64173777.0
2005-10-04 10:42:00,97.86,97.89,97.86,97.86,190520019.0
2005-10-04 10:43:00,97.882,97.888,97.86,97.86,53432339.0
2005-10-04 10:44:00,97.865,97.865,97.857,97.86,73656490.0
2005-10-04 10:45:00,97.85,97.914,97.85,97.91,519328923.0
2005-10-04 10:46:00,97.902,97.906,97.885,97.885,36265481.0
2005-10-04 10:48:00,97.893,97.893,97.83,97.83,489888335.0
2005-10-04 10:49:00,97.837,97.875,97.83,97.845,80440223.0
2005-10-04 10:50:00,97.835,97.86,97.835,97.86,161317029.0
2005-10-04 10:51:00,97.855,97.863,97.855,97.863,11911002.0
2005-10-04 10:52:00,97.87,97.87,97.815,97.815,146856070.0
2005-10-04 10:53:00,97.807,97.854,97.807,97.832,24057647.0
2005-10-04 10:54:00,97.835,97.835,97.813,97.83,34959886.0
2005-10-04 10:55:00,97.83,97.838,97.82,97.835,19220507.0
2005-10-04 10:56:00,97.85,97.865,97.85,97.865,435998292.0
2005-10-04 10:57:00,97.865,97.878,97.855,97.855,123849925.0
2005-10-04 10:58:00,97.873,97.873,97.815,97.835,61638382.0
2005-10-04 10:59:00,97.83,97.87,97.823,97.86,666800702.0
2005-10-04 11:00:00,97.86,97.86,97.83,97.83,117384940.0
2005-10-04 11:01:00,97.835,97.858,97.82,97.845,156917917.0
2005-10-04 11:02:00,97.83,97.853,97.83,97.845,108836984.0
2005-10-04 11:03:00,97.83,97.85,97.83,97.845,97700460.0
2005-10-04 11:04:00,97.845,97.845,97.817,97.82,444761394.0
2005-10-04 11:05:00,97.815,97.85,97.815,97.85,124475829.0
2005-10-04 11:06:00,97.835,97.863,97.835,97.863,116433777.0
2005-10-04 11:07:00,97.863,97.875,97.842,97.842,131239327.0
2005-10-04 11:08:00,97.825,97.86,97.825,97.83,726859862.0
2005-10-04 11:09:00,97.845,97.865,97.818,97.865,25364744.0
2005-10-04 11:10:00,97.873,97.88,97.862,97.865,50361805.0
2005-10-04 11:11:00,97.87,97.885,97.87,97.885,29087699.0
2005-10-04 11:12:00,97.89,97.905,97.89,97.9,12134149.0
2005-10-04 11:13:00,97.895,97.9,97.847,97.875,152747892.0
2005-10-04 11:14:00,97.87,97.885,97.87,97.88,223949231.0
2005-10-04 11:15:00,97.883,97.883,97.865,97.875,52910968.0
2005-10-04 11:16:00,97.88,97.882,97.845,97.857,34165967.0
2005-10-04 11:17:00,97.858,97.868,97.84,97.868,168590000.0
2005-10-04 11:18:00,97.855,97.888,97.855,97.878,98236248.0
2005-10-04 11:19:00,97.88,97.906,97.875,97.88,118327734.0
2005-10-04 11:20:00,97.875,97.893,97.875,97.88,33553603.0
2005-10-04 11:21:00,97.875,97.895,97.865,97.873,24651116.0
2005-10-04 11:22:00,97.875,97.893,97.867,97.89,69233586.0
2005-10-04 11:23:00,97.895,97.895,97.87,97.875,92839126.0
2005-10-04 11:25:00,97.865,97.89,97.865,97.89,51142257.0
2005-10-04 11:26:00,97.88,97.883,97.86,97.883,30667395.0
2005-10-04 11:27:00,97.89,97.89,97.865,97.865,27894330.0
2005-10-04 11:28:00,97.865,97.873,97.86,97.87,433625680.0
2005-10-04 11:29:00,97.87,97.875,97.857,97.87,25160411.0
2005-10-04 11:30:00,97.86,97.915,97.86,97.875,55488101.0
2005-10-04 11:31:00,97.862,97.89,97.862,97.873,37969637.0
2005-10-04 11:32:00,97.89,97.89,97.87,97.88,150219791.0
2005-10-04 11:33:00,97.882,97.895,97.87,97.895,62815245.0
2005-10-04 11:34:00,97.89,97.9,97.89,97.895,25081624.0
2005-10-04 11:35:00,97.9,97.915,97.87,97.905,253249821.0
2005-10-04 11:36:00,97.9,97.93,97.9,97.9,15827494.0
2005-10-04 11:37:00,97.905,97.92,97.902,97.91,29498386.0
2005-10-04 11:38:00,97.905,97.905,97.877,97.877,103444008.0
2005-10-04 11:39:00,97.875,97.875,97.865,97.87,5309968.0
2005-10-04 11:40:00,97.875,97.893,97.873,97.873,216551411.0
2005-10-04 11:41:00,97.87,97.9,97.87,97.88,49655355.0
2005-10-04 11:42:00,97.88,97.893,97.86,97.893,39572586.0
2005-10-04 11:43:00,97.9,97.915,97.86,97.895,79205419.0
2005-10-04 11:44:00,97.892,97.909,97.882,97.882,51733026.0
2005-10-04 11:45:00,97.89,97.895,97.88,97.883,98191601.0
2005-10-04 11:46:00,97.89,97.893,97.86,97.893,479776070.0
2005-10-04 11:47:00,97.892,97.91,97.875,97.905,47263183.0
2005-10-04 11:48:00,97.895,97.914,97.884,97.89,129226175.0
2005-10-04 11:49:00,97.885,97.905,97.87,97.87,29094280.0
2005-10-04 11:50:00,97.885,97.895,97.855,97.885,98174641.0
2005-10-04 11:51:00,97.888,97.888,97.858,97.858,289538733.0
2005-10-04 11:52:00,97.857,97.883,97.855,97.883,208193322.0
2005-10-04 11:53:00,97.885,97.905,97.885,97.905,63255829.0
2005-10-04 11:54:00,97.91,97.915,97.886,97.89,31345739.0
2005-10-04 11:55:00,97.885,97.893,97.88,97.885,177000518.0
2005-10-04 11:56:00,97.885,97.893,97.875,97.893,149003258.0
2005-10-04 11:57:00,97.885,97.89,97.882,97.89,10897110.0
2005-10-04 11:58:00,97.882,97.903,97.882,97.895,50402916.0
2005-10-04 11:59:00,97.91,97.922,97.885,97.922,39704525.0
2005-10-04 12:00:00,97.93,97.93,97.9,97.9,52813243.0
2005-10-04 12:01:00,97.893,97.905,97.885,97.898,79895339.0
2005-10-04 12:03:00,97.89,97.93,97.89,97.93,1068438648.0
2005-10-04 12:04:00,97.92,97.953,97.895,97.908,66205959.0
2005-10-04 12:05:00,97.91,97.94,97.91,97.94,93373147.0
2005-10-04 12:06:00,97.945,97.965,97.945,97.965,50394887.0
2005-10-04 12:07:00,97.967,97.967,97.948,97.95,35695359.0
2005-10-04 12:08:00,97.94,97.967,97.94,97.967,79376363.0
2005-10-04 12:09:00,97.955,97.962,97.95,97.96,79132588.0
2005-10-04 12:10:00,97.955,97.97,97.945,97.96,125520737.0
2005-10-04 12:11:00,97.955,97.965,97.945,97.965,120183415.0
2005-10-04 12:12:00,97.96,97.96,97.915,97.915,137933486.0
2005-10-04 12:13:00,97.915,97.915,97.897,97.9,118141179.0
2005-10-04 12:14:00,97.895,97.895,97.875,97.875,65238528.0
2005-10-04 12:15:00,97.875,97.876,97.862,97.865,33666306.0
2005-10-04 12:16:00,97.853,97.871,97.849,97.86,159019445.0
2005-10-04 12:17:00,97.865,97.865,97.81,97.85,37740093.0
2005-10-04 12:18:00,97.843,97.843,97.81,97.81,419112586.0
2005-10-04 12:19:00,97.825,97.825,97.775,97.775,296168148.0
2005-10-04 12:20:00,97.78,97.85,97.78,97.833,28491596.0
2005-10-04 12:21:00,97.845,97.845,97.813,97.815,121261525.0
2005-10-04 12:22:00,97.815,97.825,97.81,97.825,39617894.0
2005-10-04 12:23:00,97.815,97.823,97.793,97.793,17480139.0
2005-10-04 12:24:00,97.805,97.812,97.792,97.792,126040054.0
2005-10-04 12:25:00,97.793,97.805,97.793,97.8,71637488.0
2005-10-04 12:26:00,97.795,97.805,97.791,97.805,24581399.0
2005-10-04 12:27:00,97.795,97.795,97.75,97.75,13780123.0
2005-10-04 12:28:00,97.765,97.777,97.765,97.775,12087515.0
2005-10-04 12:29:00,97.78,97.79,97.77,97.79,29413014.0
2005-10-04 12:30:00,97.783,97.794,97.732,97.775,84618982.0
2005-10-04 12:31:00,97.785,97.79,97.77,97.79,80325809.0
2005-10-04 12:32:00,97.773,97.795,97.771,97.775,9039828.0
2005-10-04 12:33:00,97.78,97.78,97.773,97.773,13537726.0
2005-10-04 12:34:00,97.77,97.795,97.761,97.795,499109675.0
2005-10-04 12:35:00,97.777,97.795,97.777,97.795,8344390.0
2005-10-04 12:36:00,97.79,97.82,97.788,97.79,106731292.0
2005-10-04 12:37:00,97.792,97.805,97.792,97.805,152355694.0
2005-10-04 12:38:00,97.795,97.806,97.795,97.8,127451228.0
2005-10-04 12:40:00,97.8,97.8,97.748,97.787,275285707.0
2005-10-04 12:41:00,97.79,97.81,97.79,97.81,55473656.0
2005-10-04 12:42:00,97.815,97.82,97.805,97.805,24397126.0
2005-10-04 12:43:00,97.813,97.84,97.781,97.84,69438172.0
2005-10-04 12:44:00,97.84,97.845,97.83,97.845,16174145.0
2005-10-04 12:45:00,97.84,97.84,97.82,97.825,44122946.0
2005-10-04 12:46:00,97.84,97.845,97.827,97.837,180004325.0
2005-10-04 12:47:00,97.833,97.851,97.831,97.845,155380106.0
2005-10-04 12:48:00,97.85,97.85,97.84,97.843,37222483.0
2005-10-04 12:49:00,97.853,97.853,97.82,97.835,76272906.0
2005-10-04 12:50:00,97.837,97.837,97.815,97.815,22984530.0
2005-10-04 12:51:00,97.835,97.835,97.82,97.82,106018342.0
2005-10-04 12:52:00,97.82,97.855,97.817,97.855,58361873.0
2005-10-04 12:54:00,97.843,97.847,97.835,97.835,39966933.0
2005-10-04 12:55:00,97.837,97.856,97.837,97.85,109675168.0
2005-10-04 12:58:00,97.86,97.875,97.86,97.86,50677171.0
2005-10-04 12:59:00,97.86,97.89,97.86,97.89,34264070.0
2005-10-04 13:00:00,97.89,97.89,97.865,97.865,86486844.0
2005-10-04 13:01:00,97.875,97.878,97.85,97.86,396838502.0
2005-10-04 13:02:00,97.87,97.87,97.849,97.85,5231406.0
2005-10-04 13:03:00,97.837,97.857,97.837,97.852,58085979.0
2005-10-04 13:04:00,97.86,97.86,97.846,97.853,82852548.0
2005-10-04 13:05:00,97.845,97.87,97.844,97.847,169482473.0
2005-10-04 13:06:00,97.855,97.867,97.855,97.865,125696500.0
2005-10-04 13:07:00,97.87,97.87,97.85,97.865,251862474.0
2005-10-04 13:08:00,97.865,97.865,97.83,97.85,67543635.0
2005-10-04 13:09:00,97.85,97.855,97.822,97.855,158545391.0
2005-10-04 13:10:00,97.843,97.844,97.82,97.82,9486692.0
2005-10-04 13:11:00,97.82,97.82,97.815,97.82,67964667.0
2005-10-04 13:12:00,97.817,97.82,97.805,97.805,27996591.0
2005-10-04 13:13:00,97.82,97.82,97.81,97.815,38421439.0
2005-10-04 13:14:00,97.813,97.813,97.79,97.81,22119986.0
2005-10-04 13:15:00,97.8,97.81,97.797,97.81,36523609.0
2005-10-04 13:16:00,97.805,97.811,97.798,97.805,157851464.0
2005-10-04 13:17:00,97.798,97.798,97.789,97.795,34516924.0
2005-10-04 13:18:00,97.782,97.804,97.782,97.79,38207028.0
2005-10-04 13:20:00,97.8,97.82,97.785,97.82,39809002.0
2005-10-04 13:21:00,97.82,97.831,97.82,97.822,23935299.0
2005-10-04 13:22:00,97.82,97.895,97.82,97.895,24903198.0
2005-10-04 13:23:00,97.883,97.92,97.883,97.905,213250212.0
2005-10-04 13:24:00,97.915,97.915,97.897,97.915,10600921.0
2005-10-04 13:25:00,97.905,97.905,97.88,97.893,194278567.0
2005-10-04 13:26:00,97.895,97.895,97.87,97.87,118108549.0
2005-10-04 13:27:00,97.865,97.88,97.862,97.865,43993499.0
2005-10-04 13:28:00,97.87,97.893,97.87,97.892,237299972.0
2005-10-04 13:29:00,97.89,97.915,97.88,97.895,140640288.0
2005-10-04 13:30:00,97.895,97.895,97.87,97.87,167438028.0
2005-10-04 13:31:00,97.875,97.875,97.844,97.87,344701301.0
2005-10-04 13:32:00,97.87,97.888,97.87,97.888,164441467.0
2005-10-04 13:33:00,97.895,97.896,97.88,97.893,12248888.0
2005-10-04 13:34:00,97.9,97.908,97.9,97.9,19420389.0
2005-10-04 13:35:00,97.892,97.915,97.847,97.86,50173931.0
2005-10-04 13:36:00,97.86,97.867,97.842,97.86,332416022.0
2005-10-04 13:37:00,97.85,97.85,97.792,97.813,17435262.0
2005-10-04 13:38:00,97.82,97.84,97.805,97.84,290601692.0
2005-10-04 13:39:00,97.835,97.841,97.835,97.835,15406341.0
2005-10-04 13:40:00,97.815,97.815,97.797,97.8,108328178.0
2005-10-04 13:41:00,97.79,97.798,97.79,97.79,40539260.0
2005-10-04 13:42:00,97.783,97.783,97.742,97.768,102961194.0
2005-10-04 13:43:00,97.765,97.765,97.754,97.757,114612697.0
2005-10-04 13:44:00,97.765,97.778,97.759,97.778,156237095.0
2005-10-04 13:45:00,97.773,97.773,97.707,97.725,100120683.0
2005-10-04 13:46:00,97.735,97.743,97.72,97.74,28316903.0
2005-10-04 13:47:00,97.735,97.736,97.715,97.715,34646150.0
2005-10-04 13:48:00,97.715,97.73,97.707,97.73,102841231.0
2005-10-04 13:49:00,97.733,97.738,97.685,97.685,114327341.0
2005-10-04 13:50:00,97.72,97.734,97.709,97.725,87841643.0
2005-10-04 13:51:00,97.723,97.723,97.685,97.685,103696546.0
2005-10-04 13:52:00,97.685,97.735,97.685,97.735,52733391.0
2005-10-04 13:53:00,97.74,97.775,97.74,97.775,10155775.0
2005-10-04 13:54:00,97.77,97.795,97.77,97.785,78551030.0
2005-10-04 13:55:00,97.8,97.825,97.795,97.805,21796511.0
2005-10-04 13:56:00,97.795,97.816,97.795,97.803,229165029.0
2005-10-04 13:57:00,97.805,97.808,97.79,97.795,35212007.0
2005-10-04 13:58:00,97.79,97.795,97.763,97.775,93718102.0
2005-10-04 14:00:00,97.785,97.785,97.745,97.745,10044719.0
2005-10-04 14:01:00,97.775,97.775,97.75,97.77,210005021.0
2005-10-04 14:02:00,97.765,97.785,97.762,97.785,46889067.0
2005-10-04 14:03:00,97.775,97.78,97.77,97.772,77095225.0
2005-10-04 14:04:00,97.78,97.806,97.755,97.755,89701659.0
2005-10-04 14:05:00,97.795,97.795,97.77,97.77,98478232.0
2005-10-04 14:06:00,97.765,97.797,97.765,97.785,55840487.0
2005-10-04 14:07:00,97.8,97.8,97.787,97.79,28615180.0
2005-10-04 14:09:00,97.783,97.805,97.775,97.785,46076849.0
2005-10-04 14:10:00,97.79,97.815,97.762,97.81,81361322.0
2005-10-04 14:11:00,97.807,97.815,97.79,97.803,83055233.0
2005-10-04 14:12:00,97.8,97.817,97.8,97.805,19382951.0
2005-10-04 14:13:00,97.798,97.82,97.796,97.805,202129111.0
2005-10-04 14:14:00,97.81,97.905,97.81,97.89,97048209.0
2005-10-04 14:15:00,97.885,97.92,97.865,97.87,14198090.0
2005-10-04 14:16:00,97.885,97.885,97.835,97.835,82760107.0
2005-10-04 14:17:00,97.818,97.857,97.795,97.857,104977828.0
2005-10-04 14:18:00,97.85,97.873,97.85,97.853,46326035.0
2005-10-04 14:19:00,97.852,97.852,97.835,97.835,1893137.0
2005-10-04 14:20:00,97.828,97.845,97.825,97.845,56984032.0
2005-10-04 14:21:00,97.825,97.854,97.825,97.83,99391473.0
2005-10-04 14:22:00,97.83,97.83,97.812,97.815,66775018.0
2005-10-04 14:23:00,97.807,97.81,97.795,97.802,90782141.0
2005-10-04 14:24:00,97.808,97.835,97.808,97.82,56317677.0
2005-10-04 14:25:00,97.805,97.823,97.805,97.823,91501418.0
2005-10-04 14:27:00,97.83,97.845,97.826,97.845,132823936.0
2005-10-04 14:28:00,97.835,97.87,97.827,97.86,109182550.0
2005-10-04 14:29:00,97.865,97.865,97.835,97.845,140592671.0
2005-10-04 14:30:00,97.835,97.851,97.835,97.848,71628527.0
2005-10-04 14:31:00,97.855,97.855,97.832,97.84,23809785.0
2005-10-04 14:32:00,97.855,97.855,97.83,97.83,164487783.0
2005-10-04 14:33:00,97.803,97.82,97.795,97.795,37128641.0
2005-10-04 14:34:00,97.792,97.792,97.789,97.79,5904620.0
2005-10-04 14:35:00,97.785,97.798,97.78,97.785,31885235.0
2005-10-04 14:36:00,97.79,97.793,97.789,97.793,71957571.0
2005-10-04 14:37:00,97.805,97.815,97.785,97.815,23267735.0
2005-10-04 14:38:00,97.805,97.805,97.76,97.775,123401000.0
2005-10-04 14:39:00,97.78,97.788,97.772,97.785,29619102.0
2005-10-04 14:40:00,97.793,97.803,97.793,97.8,49726949.0
2005-10-04 14:41:00,97.783,97.8,97.783,97.8,30809867.0
2005-10-04 14:42:00,97.805,97.81,97.805,97.81,11697369.0
2005-10-04 14:43:00,97.815,97.815,97.772,97.772,226983065.0
2005-10-04 14:44:00,97.77,97.803,97.77,97.803,353999980.0
2005-10-04 14:45:00,97.793,97.815,97.783,97.815,29418887.0
2005-10-04 14:46:00,97.8,97.81,97.77,97.788,120766454.0
2005-10-04 14:47:00,97.78,97.805,97.771,97.788,147350334.0
2005-10-04 14:48:00,97.795,97.795,97.78,97.78,167033697.0
2005-10-04 14:49:00,97.78,97.803,97.773,97.803,184050221.0
2005-10-04 14:50:00,97.795,97.801,97.775,97.775,40535044.0
2005-10-04 14:51:00,97.77,97.774,97.75,97.75,61780301.0
2005-10-04 14:52:00,97.755,97.758,97.735,97.745,39602532.0
2005-10-04 14:53:00,97.74,97.74,97.693,97.693,160934950.0
2005-10-04 14:54:00,97.69,97.716,97.688,97.71,14286039.0
2005-10-04 14:55:00,97.715,97.715,97.685,97.685,56998425.0
2005-10-04 14:56:00,97.685,97.695,97.673,97.673,60002024.0
2005-10-04 14:57:00,97.68,97.685,97.66,97.66,70703709.0
2005-10-04 14:58:00,97.675,97.685,97.675,97.685,61470690.0
2005-10-04 14:59:00,97.68,97.697,97.68,97.697,38510460.0
2005-10-04 15:00:00,97.7,97.705,97.692,97.7,176064442.0
2005-10-04 15:01:00,97.687,97.716,97.68,97.697,30725633.0
2005-10-04 15:02:00,97.7,97.713,97.685,97.685,61936185.0
2005-10-04 15:03:00,97.685,97.725,97.681,97.703,67856186.0
2005-10-04 15:04:00,97.68,97.71,97.68,97.71,498790136.0
2005-10-04 15:05:00,97.707,97.74,97.707,97.707,166741562.0
2005-10-04 15:06:00,97.715,97.716,97.695,97.695,44357568.0
2005-10-04 15:07:00,97.71,97.726,97.685,97.685,54222213.0
2005-10-04 15:08:00,97.725,97.73,97.72,97.72,75638559.0
2005-10-04 15:09:00,97.722,97.727,97.705,97.705,79448998.0
2005-10-04 15:10:00,97.71,97.729,97.677,97.725,111545671.0
2005-10-04 15:11:00,97.725,97.725,97.71,97.72,75779338.0
2005-10-04 15:12:00,97.72,97.73,97.707,97.73,49678329.0
2005-10-04 15:13:00,97.723,97.732,97.68,97.68,130805187.0
2005-10-04 15:14:00,97.69,97.705,97.673,97.682,29215978.0
2005-10-04 15:15:00,97.682,97.694,97.68,97.68,34540421.0
2005-10-04 15:16:00,97.68,97.695,97.68,97.695,43549358.0
2005-10-04 15:17:00,97.685,97.7,97.665,97.695,240127929.0
2005-10-04 15:18:00,97.685,97.685,97.68,97.68,51730353.0
2005-10-04 15:19:00,97.67,97.68,97.653,97.68,144691801.0
2005-10-04 15:20:00,97.665,97.671,97.643,97.643,291766608.0
2005-10-04 15:21:00,97.645,97.665,97.645,97.665,532292645.0
2005-10-04 15:22:00,97.68,97.68,97.615,97.665,61621761.0
2005-10-04 15:23:00,97.665,97.665,97.633,97.633,5273361.0
2005-10-04 15:24:00,97.63,97.652,97.63,97.652,36790437.0
2005-10-04 15:25:00,97.652,97.675,97.652,97.675,25633806.0
2005-10-04 15:26:00,97.675,97.685,97.637,97.637,41204907.0
2005-10-04 15:27:00,97.655,97.66,97.638,97.66,44760259.0
2005-10-04 15:28:00,97.65,97.68,97.645,97.66,112666693.0
2005-10-04 15:29:00,97.662,97.69,97.649,97.672,42022190.0
2005-10-04 15:30:00,97.68,97.705,97.678,97.705,87291274.0
2005-10-04 15:31:00,97.692,97.715,97.686,97.715,52244893.0
2005-10-04 15:32:00,97.71,97.72,97.69,97.715,49898998.0
2005-10-04 15:33:00,97.695,97.738,97.695,97.738,27352141.0
2005-10-04 15:34:00,97.723,97.723,97.692,97.71,23503760.0
2005-10-04 15:35:00,97.71,97.73,97.7,97.705,32796919.0
2005-10-04 15:36:00,97.72,97.732,97.715,97.73,121152561.0
2005-10-04 15:37:00,97.73,97.73,97.695,97.713,48022008.0
2005-10-04 15:38:00,97.72,97.728,97.713,97.713,232485859.0
2005-10-04 15:39:00,97.715,97.715,97.685,97.712,49357674.0
2005-10-04 15:40:00,97.72,97.72,97.695,97.71,9319966.0
2005-10-04 15:41:00,97.71,97.71,97.696,97.7,44796771.0
2005-10-04 15:42:00,97.705,97.705,97.695,97.7,25644282.0
2005-10-04 15:43:00,97.693,97.715,97.68,97.68,36268774.0
2005-10-04 15:44:00,97.7,97.715,97.686,97.69,6643960.0
2005-10-04 15:45:00,97.677,97.685,97.67,97.67,37688047.0
2005-10-04 15:46:00,97.672,97.705,97.638,97.675,50986299.0
2005-10-04 15:47:00,97.685,97.685,97.645,97.67,86824918.0
2005-10-04 15:48:00,97.67,97.67,97.64,97.64,11931166.0
2005-10-04 15:49:00,97.64,97.645,97.61,97.632,264105240.0
2005-10-04 15:50:00,97.632,97.64,97.62,97.64,16436467.0
2005-10-04 15:51:00,97.635,97.635,97.575,97.625,246155449.0
2005-10-04 15:52:00,97.62,97.653,97.6,97.602,61324220.0
2005-10-04 15:53:00,97.595,97.673,97.595,97.673,206170501.0
2005-10-04 15:54:00,97.665,97.665,97.65,97.66,49247281.0
2005-10-04 15:55:00,97.67,97.67,97.645,97.65,31469133.0
2005-10-04 15:56:00,97.645,97.659,97.645,97.65,44414397.0
2005-10-04 15:57:00,97.64,97.665,97.632,97.65,92553757.0
2005-10-04 15:58:00,97.642,97.659,97.642,97.645,36035968.0
2005-10-04 16:00:00,97.645,97.72,97.645,97.71,410513018.0
2005-10-04 16:01:00,97.713,97.725,97.7,97.713,114131477.0
2005-10-04 16:02:00,97.713,97.745,97.713,97.715,25524261.0
2005-10-04 16:03:00,97.72,97.72,97.682,97.7,16753897.0
2005-10-04 16:04:00,97.705,97.705,97.668,97.685,60774927.0
2005-10-04 16:05:00,97.68,97.689,97.673,97.685,95988687.0
2005-10-04 16:06:00,97.688,97.693,97.67,97.67,103883963.0
2005-10-04 16:07:00,97.66,97.68,97.65,97.65,269454335.0
2005-10-04 16:08:00,97.655,97.677,97.655,97.677,101931053.0
2005-10-04 16:09:00,97.675,97.681,97.665,97.665,73158724.0
2005-10-04 16:10:00,97.67,97.685,97.663,97.675,112541069.0
2005-10-04 16:11:00,97.678,97.678,97.642,97.642,88303669.0
2005-10-04 16:12:00,97.66,97.66,97.583,97.59,74200881.0
2005-10-04 16:13:00,97.598,97.615,97.598,97.61,153689193.0
2005-10-04 16:14:00,97.59,97.61,97.585,97.585,319064368.0
2005-10-04 16:15:00,97.59,97.59,97.565,97.587,250989938.0
2005-10-04 16:16:00,97.58,97.58,97.565,97.565,104475246.0
2005-10-04 16:17:00,97.567,97.567,97.563,97.563,10784394.0
2005-10-04 16:18:00,97.553,97.555,97.53,97.555,76215448.0
2005-10-04 16:19:00,97.543,97.543,97.488,97.488,72397724.0
2005-10-04 16:20:00,97.495,97.505,97.493,97.493,25633662.0
2005-10-04 16:21:00,97.485,97.515,97.485,97.515,69986221.0
2005-10-04 16:22:00,97.495,97.505,97.495,97.495,97331382.0
2005-10-04 16:23:00,97.475,97.489,97.46,97.46,43698374.0
2005-10-04 16:24:00,97.465,97.465,97.43,97.453,21848693.0
2005-10-04 16:25:00,97.447,97.48,97.447,97.46,77956425.0
2005-10-04 16:26:00,97.47,97.47,97.44,97.45,115640526.0
2005-10-04 16:27:00,97.44,97.448,97.428,97.448,89979329.0
2005-10-04 16:28:00,97.443,97.465,97.435,97.465,33952218.0
2005-10-04 16:29:00,97.458,97.471,97.453,97.46,82733298.0
2005-10-04 16:30:00,97.458,97.475,97.458,97.473,53193215.0
2005-10-04 16:31:00,97.48,97.51,97.48,97.495,206232102.0
2005-10-04 16:32:00,97.493,97.5,97.475,97.495,619723309.0
2005-10-04 16:33:00,97.502,97.502,97.46,97.475,50574269.0
2005-10-04 16:34:00,97.475,97.489,97.441,97.482,83531779.0
2005-10-04 16:35:00,97.49,97.505,97.49,97.5,91475966.0
2005-10-04 16:36:00,97.503,97.537,97.475,97.51,66144156.0
2005-10-04 16:37:00,97.51,97.513,97.499,97.513,18822850.0
2005-10-04 16:38:00,97.493,97.516,97.491,97.495,39528188.0
2005-10-04 16:39:00,97.495,97.506,97.49,97.49,42196225.0
2005-10-04 16:40:00,97.492,97.492,97.475,97.475,44231702.0
2005-10-04 16:41:00,97.47,97.478,97.452,97.46,133664941.0
2005-10-04 16:42:00,97.46,97.46,97.43,97.43,191870773.0
2005-10-04 16:43:00,97.435,97.466,97.435,97.44,37333459.0
2005-10-04 16:44:00,97.44,97.44,97.38,97.38,110012665.0
2005-10-04 16:45:00,97.39,97.39,97.352,97.352,58680485.0
2005-10-04 16:46:00,97.36,97.383,97.36,97.38,13757871.0
2005-10-04 16:47:00,97.38,97.39,97.359,97.36,129121670.0
2005-10-04 16:48:00,97.367,97.39,97.362,97.362,29320012.0
2005-10-04 16:49:00,97.365,97.39,97.352,97.352,42262333.0
2005-10-04 16:50:00,97.35,97.37,97.35,97.362,101626572.0
2005-10-04 16:51:00,97.355,97.363,97.323,97.323,157858430.0
2005-10-04 16:52:00,97.325,97.332,97.295,97.307,31453130.0
2005-10-04 16:53:00,97.32,97.32,97.28,97.312,40955431.0
2005-10-04 16:54:00,97.31,97.33,97.31,97.33,52763497.0
2005-10-04 16:55:00,97.34,97.343,97.32,97.32,44759368.0
2005-10-04 16:56:00,97.327,97.335,97.285,97.285,685293143.0
2005-10-04 16:57:00,97.295,97.325,97.293,97.315,147286324.0
2005-10-04 16:58:00,97.31,97.333,97.3,97.305,46801757.0
2005-10-04 16:59:00,97.315,97.36,97.295,97.36,33719646.0
2005-10-04 17:00:00,97.36,97.371,97.35,97.35,71095411.0
2005-10-04 17:01:00,97.343,97.353,97.343,97.345,120373467.0
2005-10-04 17:02:00,97.353,97.365,97.337,97.337,23067660.0
2005-10-04 17:03:00,97.34,97.353,97.34,97.35,55057545.0
2005-10-04 17:04:00,97.337,97.351,97.337,97.34,171273157.0
2005-10-04 17:05:00,97.345,97.353,97.336,97.343,159033705.0
2005-10-04 17:06:00,97.35,97.365,97.35,97.355,233237438.0
2005-10-04 17:07:00,97.36,97.37,97.325,97.325,73630914.0
2005-10-04 17:08:00,97.38,97.38,97.358,97.358,127633737.0
2005-10-04 17:09:00,97.365,97.405,97.365,97.39,40365478.0
2005-10-04 17:10:00,97.385,97.41,97.353,97.398,155768281.0
2005-10-04 17:11:00,97.385,97.42,97.385,97.395,54289345.0
2005-10-04 17:12:00,97.385,97.395,97.365,97.365,87163305.0
2005-10-04 17:13:00,97.345,97.39,97.345,97.39,131147361.0
2005-10-04 17:14:00,97.39,97.43,97.375,97.415,27923399.0
2005-10-04 17:15:00,97.425,97.445,97.41,97.428,57795775.0
2005-10-04 17:16:00,97.425,97.452,97.425,97.452,33365388.0
2005-10-04 17:17:00,97.465,97.466,97.463,97.463,43324957.0
2005-10-04 17:18:00,97.463,97.487,97.46,97.465,34874833.0
2005-10-04 17:19:00,97.465,97.47,97.455,97.47,43445722.0
2005-10-04 17:20:00,97.46,97.461,97.445,97.45,25230487.0
2005-10-04 17:21:00,97.443,97.465,97.435,97.465,106224566.0
2005-10-04 17:22:00,97.465,97.49,97.45,97.49,23038235.0
2005-10-04 17:23:00,97.487,97.499,97.453,97.495,73455394.0
2005-10-04 17:24:00,97.505,97.505,97.48,97.5,24327800.0
2005-10-04 17:25:00,97.455,97.513,97.455,97.5,39906262.0
2005-10-04 17:26:00,97.492,97.505,97.485,97.485,69864198.0
2005-10-04 17:28:00,97.482,97.482,97.445,97.445,35682401.0
2005-10-04 17:29:00,97.45,97.45,97.427,97.427,9157792.0
2005-10-04 17:30:00,97.425,97.43,97.418,97.425,52935363.0
2005-10-04 17:31:00,97.43,97.435,97.42,97.423,45438834.0
2005-10-04 17:32:00,97.415,97.433,97.405,97.405,33689195.0
2005-10-04 17:33:00,97.413,97.428,97.413,97.413,29951123.0
2005-10-04 17:34:00,97.415,97.427,97.38,97.42,15186390.0
2005-10-04 17:35:00,97.413,97.442,97.385,97.41,8940861.0
2005-10-04 17:36:00,97.41,97.41,97.399,97.405,101692722.0
2005-10-04 17:37:00,97.4,97.406,97.395,97.395,150239130.0
2005-10-04 17:38:00,97.39,97.405,97.39,97.393,29702596.0
2005-10-04 17:39:00,97.4,97.425,97.394,97.395,204978961.0
2005-10-04 17:40:00,97.395,97.425,97.392,97.41,112608778.0
2005-10-04 17:41:00,97.415,97.455,97.415,97.455,15843470.0
2005-10-04 17:42:00,97.435,97.435,97.41,97.415,73382745.0
2005-10-04 17:43:00,97.43,97.437,97.417,97.43,62640342.0
2005-10-04 17:44:00,97.42,97.449,97.42,97.442,65189752.0
2005-10-04 17:45:00,97.445,97.47,97.445,97.47,59224991.0
2005-10-04 17:46:00,97.475,97.49,97.455,97.455,16788303.0
2005-10-04 17:47:00,97.46,97.495,97.46,97.495,101961459.0
2005-10-04 17:48:00,97.48,97.515,97.48,97.515,239966429.0
2005-10-04 17:49:00,97.502,97.522,97.495,97.515,47886473.0
2005-10-04 17:50:00,97.505,97.505,97.48,97.48,152868122.0
2005-10-04 17:51:00,97.47,97.495,97.465,97.495,51084670.0
2005-10-04 17:52:00,97.49,97.5,97.489,97.49,51508299.0
2005-10-04 17:53:00,97.485,97.494,97.472,97.49,143760116.0
2005-10-04 17:54:00,97.485,97.485,97.466,97.47,138633557.0
2005-10-04 17:55:00,97.48,97.488,97.47,97.47,70192485.0
2005-10-04 17:56:00,97.47,97.485,97.466,97.485,94660215.0
2005-10-04 17:57:00,97.48,97.503,97.48,97.498,75423695.0
2005-10-04 17:58:00,97.505,97.511,97.475,97.493,31109703.0
2005-10-04 17:59:00,97.495,97.523,97.478,97.52,65111042.0
2005-10-04 18:00:00,97.53,97.53,97.485,97.485,86132705.0
2005-10-04 18:01:00,97.495,97.55,97.495,97.548,49696834.0
2005-10-04 18:02:00,97.545,97.58,97.545,97.58,79444062.0
2005-10-04 18:03:00,97.57,97.597,97.54,97.555,38872267.0
2005-10-04 18:04:00,97.56,97.56,97.543,97.555,14456625.0
2005-10-04 18:05:00,97.548,97.585,97.533,97.533,182056529.0
2005-10-04 18:06:00,97.54,97.557,97.54,97.545,44926695.0
2005-10-04 18:07:00,97.555,97.555,97.525,97.54,59266671.0
2005-10-04 18:08:00,97.54,97.54,97.495,97.505,71821885.0
2005-10-04 18:09:00,97.495,97.525,97.489,97.515,95523336.0
2005-10-04 18:10:00,97.505,97.505,97.49,97.495,36772816.0
2005-10-04 18:11:00,97.495,97.515,97.495,97.495,141464122.0
2005-10-04 18:12:00,97.5,97.5,97.463,97.463,51778514.0
2005-10-04 18:13:00,97.46,97.518,97.445,97.47,120511622.0
2005-10-04 18:14:00,97.47,97.476,97.468,97.468,132444596.0
2005-10-04 18:15:00,97.465,97.47,97.453,97.47,130557706.0
2005-10-04 18:16:00,97.457,97.46,97.45,97.457,94782832.0
2005-10-04 18:17:00,97.46,97.485,97.46,97.46,7646886.0
2005-10-04 18:18:00,97.457,97.49,97.457,97.462,14111281.0
2005-10-04 18:19:00,97.463,97.47,97.45,97.45,78377116.0
2005-10-04 18:20:00,97.46,97.464,97.43,97.458,58681826.0
2005-10-04 18:21:00,97.46,97.46,97.418,97.42,64478242.0
2005-10-04 18:22:00,97.43,97.435,97.423,97.423,24587006.0
2005-10-04 18:23:00,97.425,97.426,97.424,97.425,60229860.0
2005-10-04 18:25:00,97.43,97.455,97.43,97.455,16104732.0
2005-10-04 18:26:00,97.45,97.475,97.446,97.475,26029519.0
2005-10-04 18:27:00,97.46,97.479,97.459,97.46,106057994.0
2005-10-04 18:28:00,97.46,97.46,97.452,97.46,13860962.0
2005-10-04 18:29:00,97.45,97.455,97.44,97.44,184558870.0
2005-10-04 18:30:00,97.435,97.435,97.415,97.415,169528098.0
2005-10-04 18:31:00,97.415,97.43,97.405,97.42,61349625.0
2005-10-04 18:32:00,97.415,97.455,97.415,97.455,84279786.0
2005-10-04 18:33:00,97.437,97.46,97.425,97.43,160619782.0
2005-10-04 18:34:00,97.425,97.452,97.425,97.445,57622669.0
2005-10-04 18:35:00,97.44,97.452,97.432,97.432,77679605.0
2005-10-04 18:36:00,97.43,97.446,97.41,97.445,41465802.0
2005-10-04 18:37:00,97.418,97.425,97.412,97.413,68398975.0
2005-10-04 18:38:00,97.41,97.42,97.395,97.395,133393708.0
2005-10-04 18:39:00,97.393,97.425,97.393,97.425,106449714.0
2005-10-04 18:40:00,97.438,97.453,97.422,97.425,37128252.0
2005-10-04 18:41:00,97.43,97.43,97.41,97.42,18788803.0
2005-10-04 18:42:00,97.425,97.45,97.424,97.435,10191898.0
2005-10-04 18:43:00,97.432,97.443,97.415,97.443,17644516.0
2005-10-04 18:44:00,97.447,97.455,97.443,97.455,16315174.0
2005-10-04 18:45:00,97.46,97.46,97.445,97.455,112117383.0
2005-10-04 18:46:00,97.455,97.455,97.448,97.45,41886582.0
2005-10-04 18:47:00,97.45,97.47,97.45,97.47,10267355.0
2005-10-04 18:48:00,97.47,97.478,97.465,97.465,26853842.0
2005-10-04 18:49:00,97.475,97.495,97.475,97.495,89203490.0
2005-10-04 18:50:00,97.5,97.515,97.5,97.515,19560118.0
2005-10-04 18:51:00,97.52,97.52,97.5,97.505,194791456.0
2005-10-04 18:52:00,97.51,97.535,97.51,97.53,99436161.0
2005-10-04 18:53:00,97.53,97.544,97.51,97.51,32652325.0
2005-10-04 18:54:00,97.512,97.518,97.512,97.518,119403167.0
2005-10-04 18:55:00,97.515,97.525,97.515,97.525,52992200.0
2005-10-04 18:56:00,97.53,97.53,97.505,97.505,2289891.0
2005-10-04 18:57:00,97.5,97.509,97.5,97.507,84805304.0
2005-10-04 18:59:00,97.525,97.525,97.503,97.52,183874717.0
2005-10-04 19:00:00,97.52,97.545,97.518,97.545,39909077.0
2005-10-04 19:01:00,97.545,97.545,97.519,97.53,33600108.0
2005-10-04 19:03:00,97.535,97.551,97.535,97.543,84103844.0
2005-10-04 19:04:00,97.54,97.545,97.53,97.545,61934182.0
2005-10-04 19:05:00,97.55,97.55,97.532,97.537,133207447.0
2005-10-04 19:06:00,97.545,97.545,97.518,97.53,23743950.0
2005-10-04 19:07:00,97.53,97.541,97.53,97.53,8288417.0
2005-10-04 19:08:00,97.533,97.535,97.533,97.535,118235647.0
2005-10-04 19:09:00,97.54,97.545,97.53,97.53,54641723.0
2005-10-04 19:10:00,97.54,97.545,97.53,97.535,31475631.0
2005-10-04 19:11:00,97.54,97.545,97.532,97.54,87081138.0
2005-10-04 19:12:00,97.54,97.54,97.51,97.51,23338738.0
2005-10-04 19:13:00,97.495,97.517,97.495,97.505,122292007.0
2005-10-04 19:15:00,97.505,97.523,97.505,97.523,83359282.0
2005-10-04 19:16:00,97.53,97.53,97.502,97.502,5664834.0
2005-10-04 19:19:00,97.5,97.525,97.5,97.51,66116734.0
2005-10-04 19:20:00,97.51,97.513,97.48,97.48,9764983.0
2005-10-04 19:21:00,97.485,97.485,97.455,97.47,266658876.0
2005-10-04 19:22:00,97.47,97.47,97.46,97.46,1219186.0
2005-10-04 19:23:00,97.46,97.483,97.458,97.458,45022084.0
2005-10-04 19:24:00,97.465,97.5,97.465,97.49,143658669.0
2005-10-04 19:25:00,97.49,97.495,97.475,97.475,105586396.0
2005-10-04 19:26:00,97.49,97.49,97.49,97.49,42075001.0
2005-10-04 19:27:00,97.48,97.493,97.48,97.485,83154574.0
2005-10-04 19:28:00,97.47,97.474,97.468,97.468,87545455.0
2005-10-04 19:29:00,97.465,97.48,97.46,97.46,210319076.0
2005-10-04 19:32:00,97.465,97.473,97.465,97.473,18351377.0
2005-10-04 19:33:00,97.48,97.502,97.48,97.502,134660649.0
2005-10-04 19:34:00,97.505,97.54,97.485,97.51,138817208.0
2005-10-04 19:35:00,97.515,97.515,97.5,97.5,49502128.0
2005-10-04 19:36:00,97.51,97.522,97.51,97.515,192625449.0
2005-10-04 19:38:00,97.515,97.555,97.515,97.54,38072627.0
2005-10-04 19:39:00,97.545,97.545,97.533,97.533,87674616.0
2005-10-04 19:40:00,97.54,97.545,97.53,97.53,33910960.0
2005-10-04 19:41:00,97.532,97.54,97.532,97.538,122051416.0
2005-10-04 19:42:00,97.53,97.543,97.51,97.525,150211656.0
2005-10-04 19:43:00,97.525,97.525,97.518,97.52,65414001.0
2005-10-04 19:44:00,97.52,97.52,97.508,97.515,78481762.0
2005-10-04 19:46:00,97.497,97.501,97.485,97.485,122902428.0
2005-10-04 19:47:00,97.495,97.502,97.495,97.502,7020471.0
2005-10-04 19:49:00,97.51,97.515,97.508,97.515,81157381.0
2005-10-04 19:50:00,97.52,97.525,97.515,97.515,49316332.0
2005-10-04 19:51:00,97.513,97.525,97.513,97.52,45625605.0
2005-10-04 19:52:00,97.525,97.541,97.515,97.515,33974983.0
2005-10-04 19:53:00,97.515,97.518,97.465,97.472,54980705.0
2005-10-04 19:54:00,97.48,97.485,97.453,97.46,508119091.0
2005-10-04 19:55:00,97.462,97.48,97.462,97.47,33274289.0
2005-10-04 19:56:00,97.465,97.49,97.465,97.475,51800784.0
2005-10-04 19:57:00,97.477,97.515,97.477,97.515,156689673.0
2005-10-04 19:58:00,97.51,97.51,97.46,97.48,108150350.0
2005-10-04 19:59:00,97.48,97.48,97.411,97.443,64703909.0
2005-10-04 20:00:00,97.442,97.469,97.442,97.445,79526519.0
2005-10-04 20:01:00,97.455,97.46,97.428,97.43,77818916.0
2005-10-04 20:02:00,97.43,97.44,97.43,97.44,14775517.0
2005-10-04 20:05:00,97.445,97.445,97.435,97.435,25857334.0
2005-10-04 20:06:00,97.435,97.467,97.435,97.465,82032568.0
2005-10-04 20:07:00,97.453,97.453,97.432,97.45,64858349.0
2005-10-04 20:08:00,97.45,97.465,97.425,97.465,62125469.0
2005-10-04 20:09:00,97.46,97.46,97.422,97.44,98612084.0
2005-10-04 20:10:00,97.433,97.47,97.433,97.47,527170924.0
2005-10-04 20:12:00,97.48,97.495,97.46,97.46,19544918.0
2005-10-04 20:13:00,97.463,97.488,97.453,97.475,56022336.0
2005-10-04 20:14:00,97.47,97.477,97.47,97.477,8983706.0
2005-10-04 20:15:00,97.48,97.484,97.45,97.45,24131130.0
2005-10-04 20:16:00,97.45,97.47,97.45,97.47,381291442.0
2005-10-04 20:17:00,97.46,97.485,97.46,97.473,184307623.0
2005-10-04 20:18:00,97.47,97.485,97.445,97.445,51268070.0
2005-10-04 20:20:00,97.45,97.47,97.433,97.47,143265917.0
2005-10-04 20:21:00,97.47,97.47,97.448,97.448,7050239.0
2005-10-04 20:22:00,97.453,97.453,97.405,97.405,5212821.0
2005-10-04 20:23:00,97.405,97.41,97.385,97.41,73609965.0
2005-10-04 20:24:00,97.425,97.43,97.425,97.43,1352414.0
2005-10-04 20:25:00,97.415,97.446,97.415,97.44,16196563.0
2005-10-04 20:28:00,97.433,97.434,97.42,97.42,422290625.0
2005-10-04 20:29:00,97.43,97.43,97.43,97.43,1417099.0
2005-10-04 20:30:00,97.42,97.45,97.42,97.45,7701045.0
2005-10-04 20:31:00,97.442,97.442,97.43,97.43,31850021.0
2005-10-04 20:32:00,97.43,97.43,97.42,97.42,16232736.0
2005-10-04 20:33:00,97.423,97.423,97.42,97.42,7638053.0
2005-10-04 20:34:00,97.43,97.435,97.42,97.435,14126092.0
2005-10-04 20:35:00,97.42,97.435,97.42,97.435,18244883.0
2005-10-04 20:37:00,97.435,97.444,97.435,97.435,180523289.0
2005-10-04 20:38:00,97.435,97.441,97.43,97.435,80383734.0
2005-10-04 20:39:00,97.43,97.448,97.426,97.44,170316565.0
2005-10-04 20:40:00,97.44,97.457,97.44,97.455,21878234.0
2005-10-04 20:41:00,97.46,97.468,97.458,97.465,18451901.0
2005-10-04 20:42:00,97.47,97.485,97.436,97.462,39934962.0
2005-10-04 20:44:00,97.465,97.47,97.465,97.47,53556016.0
2005-10-04 20:45:00,97.47,97.47,97.44,97.44,6787034.0
2005-10-04 20:47:00,97.445,97.464,97.444,97.445,87630243.0
2005-10-04 20:49:00,97.447,97.46,97.447,97.46,59355750.0
2005-10-04 20:51:00,97.465,97.465,97.447,97.46,100226335.0
2005-10-04 20:53:00,97.455,97.459,97.44,97.44,71419469.0
2005-10-04 20:55:00,97.445,97.465,97.442,97.465,51557795.0
2005-10-04 20:57:00,97.465,97.465,97.445,97.455,22299622.0
2005-10-04 20:58:00,97.435,97.435,97.42,97.42,44375379.0
2005-10-04 20:59:00,97.43,97.43,97.415,97.415,5630033.0
2005-10-04 21:00:00,97.405,97.408,97.385,97.385,102444457.0
2005-10-04 21:01:00,97.385,97.403,97.365,97.365,33078415.0
2005-10-04 21:03:00,97.38,97.38,97.34,97.355,77631169.0
2005-10-04 21:04:00,97.343,97.381,97.343,97.36,15985638.0
2005-10-04 21:05:00,97.37,97.381,97.362,97.362,74456898.0
2005-10-04 21:06:00,97.37,97.378,97.359,97.365,71784293.0
2005-10-04 21:08:00,97.375,97.375,97.345,97.355,93870238.0
2005-10-04 21:09:00,97.36,97.368,97.345,97.345,87773972.0
2005-10-04 21:10:00,97.345,97.35,97.33,97.35,92722813.0
2005-10-04 21:11:00,97.34,97.37,97.34,97.37,20156716.0
2005-10-04 21:12:00,97.36,97.36,97.345,97.345,18788393.0
2005-10-04 21:13:00,97.355,97.36,97.355,97.36,2189457.0
2005-10-04 21:15:00,97.36,97.36,97.352,97.355,157555896.0
2005-10-04 21:16:00,97.35,97.355,97.34,97.35,25003475.0
2005-10-04 21:19:00,97.345,97.356,97.345,97.345,21144781.0
2005-10-04 21:20:00,97.365,97.365,97.342,97.35,6002495.0
2005-10-04 21:23:00,97.35,97.35,97.316,97.32,29663970.0
2005-10-04 21:24:00,97.313,97.313,97.303,97.303,6331677.0
2005-10-04 21:25:00,97.305,97.315,97.301,97.315,6047342.0
2005-10-04 21:27:00,97.315,97.325,97.31,97.32,13425095.0
2005-10-04 21:28:00,97.32,97.327,97.319,97.32,10066648.0
2005-10-04 21:29:00,97.315,97.34,97.31,97.31,29798994.0
2005-10-04 21:30:00,97.313,97.34,97.313,97.34,98857807.0
2005-10-04 21:31:00,97.338,97.34,97.295,97.33,35867923.0
2005-10-04 21:32:00,97.335,97.335,97.335,97.335,1851956.0
2005-10-04 21:34:00,97.33,97.34,97.327,97.34,92939417.0
2005-10-04 21:35:00,97.335,97.358,97.333,97.345,99580101.0
2005-10-04 21:37:00,97.35,97.365,97.344,97.365,90374536.0
2005-10-04 21:38:00,97.357,97.365,97.345,97.365,9405340.0
2005-10-04 21:42:00,97.365,97.371,97.345,97.345,56978322.0
2005-10-04 21:46:00,97.355,97.365,97.355,97.355,57434833.0
2005-10-04 21:47:00,97.36,97.364,97.355,97.355,8052562.0
2005-10-04 21:48:00,97.36,97.377,97.36,97.377,132799446.0
2005-10-04 21:49:00,97.39,97.39,97.385,97.385,8970364.0
2005-10-04 21:50:00,97.38,97.38,97.38,97.38,9247861.0
2005-10-04 21:51:00,97.382,97.39,97.382,97.39,1702081.0
2005-10-04 21:52:00,97.378,97.383,97.378,97.383,16648559.0
2005-10-04 21:56:00,97.385,97.395,97.385,97.395,7314661.0
2005-10-04 21:57:00,97.385,97.39,97.385,97.39,5306473.0
2005-10-04 21:59:00,97.385,97.412,97.385,97.412,93521023.0
2005-10-04 22:00:00,97.42,97.425,97.39,97.425,82990452.0
2005-10-04 22:05:00,97.415,97.428,97.415,97.425,442610640.0
2005-10-04 22:09:00,97.425,97.445,97.423,97.445,9053750.0
2005-10-04 22:11:00,97.44,97.446,97.44,97.445,31175828.0
2005-10-04 22:12:00,97.445,97.445,97.44,97.44,4008802.0
2005-10-04 22:13:00,97.445,97.45,97.442,97.45,192186162.0
2005-10-04 22:14:00,97.45,97.45,97.435,97.435,8646659.0
2005-10-04 22:15:00,97.433,97.46,97.43,97.43,23493589.0
2005-10-04 22:17:00,97.443,97.443,97.43,97.43,79212123.0
2005-10-04 22:18:00,97.42,97.43,97.417,97.422,22911387.0
2005-10-04 22:21:00,97.422,97.437,97.422,97.437,5331568.0
2005-10-04 22:22:00,97.435,97.445,97.43,97.43,7845956.0
2005-10-04 22:23:00,97.435,97.455,97.435,97.455,115177548.0
2005-10-04 22:24:00,97.453,97.453,97.435,97.435,95300996.0
2005-10-04 22:25:00,97.44,97.445,97.435,97.435,52104163.0
2005-10-04 22:26:00,97.415,97.42,97.405,97.405,110628561.0
2005-10-04 22:29:00,97.415,97.419,97.405,97.405,66946511.0
2005-10-04 22:30:00,97.41,97.445,97.41,97.445,99593372.0
2005-10-04 22:31:00,97.443,97.443,97.425,97.425,1204599.0
2005-10-04 22:32:00,97.41,97.44,97.409,97.42,151773708.0
2005-10-04 22:34:00,97.423,97.433,97.423,97.425,32866016.0
2005-10-04 22:35:00,97.422,97.424,97.4,97.4,62887393.0
2005-10-04 22:39:00,97.41,97.423,97.4,97.4,10469887.0
2005-10-04 22:44:00,97.405,97.432,97.405,97.432,35821493.0
2005-10-04 22:45:00,97.44,97.44,97.41,97.41,108232773.0
2005-10-04 22:46:00,97.42,97.429,97.413,97.425,158853375.0
2005-10-04 22:50:00,97.43,97.44,97.43,97.44,8387952.0
2005-10-04 22:52:00,97.437,97.455,97.435,97.45,22253758.0
2005-10-04 22:54:00,97.45,97.45,97.435,97.435,83606060.0
2005-10-04 22:55:00,97.43,97.445,97.423,97.435,86625584.0
2005-10-04 22:56:00,97.43,97.43,97.41,97.425,34706215.0
2005-10-04 22:57:00,97.435,97.441,97.41,97.435,76824051.0
2005-10-04 22:58:00,97.43,97.43,97.39,97.39,94216876.0
2005-10-04 23:31:00,97.39,97.453,97.389,97.453,5190746.0
2005-10-04 23:33:00,97.455,97.475,97.455,97.475,128962122.0
2005-10-04 23:37:00,97.48,97.495,97.48,97.495,4841511.0
2005-10-04 23:44:00,97.49,97.513,97.49,97.505,83599211.0
2005-10-04 23:45:00,97.495,97.515,97.495,97.515,2052017.0
2005-10-04 23:46:00,97.505,97.535,97.505,97.515,57495920.0
2005-10-04 23:47:00,97.51,97.515,97.475,97.515,55591566.0
2005-10-04 23:49:00,97.51,97.515,97.51,97.515,18486253.0
2005-10-04 23:56:00,97.51,97.51,97.485,97.505,82230977.0
2005-10-04 23:59:00,97.503,97.507,97.464,97.5,6537894.0
2005-10-05 00:00:00,97.5,97.515,97.49,97.49,18299399.0
2005-10-05 00:08:00,97.495,97.525,97.49,97.525,77068688.0
2005-10-05 00:12:00,97.525,97.533,97.525,97.528,86609253.0
2005-10-05 00:15:00,97.525,97.525,97.515,97.515,73466724.0
2005-10-05 00:27:00,97.518,97.518,97.507,97.507,161680740.0
2005-10-05 00:29:00,97.51,97.52,97.505,97.505,74775357.0
2005-10-05 00:30:00,97.51,97.515,97.502,97.502,19524183.0
2005-10-05 00:32:00,97.51,97.51,97.485,97.485,115242233.0
2005-10-05 00:34:00,97.493,97.493,97.47,97.473,295995406.0
2005-10-05 00:35:00,97.475,97.475,97.459,97.46,143447916.0
2005-10-05 00:38:00,97.453,97.468,97.453,97.46,23327903.0
2005-10-05 00:44:00,97.465,97.48,97.465,97.48,18681852.0
2005-10-05 00:46:00,97.475,97.475,97.46,97.46,653070324.0
2005-10-05 00:47:00,97.457,97.485,97.457,97.485,8129436.0
2005-10-05 00:49:00,97.475,97.49,97.474,97.49,4758193.0
2005-10-05 00:50:00,97.49,97.518,97.49,97.5,125688051.0
2005-10-05 00:54:00,97.505,97.515,97.505,97.515,72292424.0
2005-10-05 00:56:00,97.508,97.525,97.504,97.505,58674196.0
2005-10-05 01:03:00,97.505,97.515,97.505,97.515,76607194.0
2005-10-05 01:04:00,97.52,97.52,97.495,97.495,26903232.0
2005-10-05 01:11:00,97.495,97.495,97.473,97.473,30051936.0
2005-10-05 01:22:00,97.48,97.495,97.48,97.485,23974467.0
2005-10-05 01:25:00,97.475,97.489,97.462,97.462,106925207.0
2005-10-05 01:26:00,97.47,97.505,97.47,97.505,9060780.0
2005-10-05 01:28:00,97.51,97.51,97.493,97.505,18338048.0
2005-10-05 01:29:00,97.49,97.49,97.48,97.48,9413834.0
2005-10-05 01:30:00,97.46,97.47,97.46,97.46,219592275.0
2005-10-05 01:31:00,97.47,97.484,97.47,97.483,19174506.0
2005-10-05 01:38:00,97.495,97.495,97.47,97.47,7129291.0
2005-10-05 01:39:00,97.465,97.466,97.45,97.45,337358264.0
2005-10-05 01:40:00,97.45,97.457,97.44,97.45,46771914.0
2005-10-05 01:41:00,97.45,97.453,97.44,97.44,13275221.0
2005-10-05 01:42:00,97.427,97.45,97.427,97.435,21763279.0
2005-10-05 01:43:00,97.43,97.43,97.39,97.39,14220510.0
2005-10-05 01:44:00,97.39,97.43,97.39,97.4,23063208.0
2005-10-05 01:45:00,97.41,97.44,97.41,97.43,5207194.0
2005-10-05 01:46:00,97.435,97.455,97.435,97.455,2170588.0
2005-10-05 01:47:00,97.455,97.455,97.442,97.445,6739386.0
2005-10-05 01:51:00,97.45,97.47,97.45,97.47,2881481.0
2005-10-05 01:56:00,97.46,97.46,97.43,97.435,33486472.0
2005-10-05 01:58:00,97.44,97.445,97.44,97.44,147508541.0
2005-10-05 01:59:00,97.425,97.442,97.425,97.442,34106301.0
2005-10-05 02:00:00,97.442,97.455,97.442,97.455,31434381.0
2005-10-05 02:01:00,97.47,97.48,97.47,97.48,81527859.0
2005-10-05 02:02:00,97.475,97.482,97.46,97.46,8516981.0
2005-10-05 02:04:00,97.47,97.48,97.464,97.465,23765251.0
2005-10-05 02:06:00,97.463,97.47,97.44,97.47,131125429.0
2005-10-05 02:07:00,97.46,97.46,97.45,97.45,6157567.0
2005-10-05 02:09:00,97.453,97.48,97.453,97.48,19844589.0
2005-10-05 02:11:00,97.475,97.48,97.455,97.48,45584818.0
2005-10-05 02:13:00,97.475,97.495,97.475,97.495,2222143.0
2005-10-05 02:14:00,97.49,97.49,97.48,97.49,4737690.0
2005-10-05 02:15:00,97.487,97.5,97.487,97.5,15701893.0
2005-10-05 02:16:00,97.5,97.5,97.48,97.48,14600112.0
2005-10-05 02:17:00,97.485,97.496,97.477,97.477,21197313.0
2005-10-05 02:18:00,97.49,97.505,97.489,97.49,13615611.0
2005-10-05 02:20:00,97.49,97.495,97.47,97.495,371294589.0
2005-10-05 02:21:00,97.5,97.5,97.485,97.485,6613442.0
2005-10-05 02:22:00,97.48,97.48,97.48,97.48,310378.0
2005-10-05 02:23:00,97.48,97.481,97.454,97.46,103386908.0
2005-10-05 02:25:00,97.463,97.473,97.463,97.47,23964545.0
2005-10-05 02:29:00,97.46,97.475,97.45,97.45,220142628.0
2005-10-05 02:30:00,97.45,97.47,97.45,97.47,9844017.0
2005-10-05 02:32:00,97.48,97.48,97.473,97.473,792447.0
2005-10-05 02:33:00,97.465,97.483,97.465,97.47,8769628.0
2005-10-05 02:35:00,97.462,97.476,97.462,97.465,10174994.0
2005-10-05 02:36:00,97.475,97.485,97.475,97.475,15032714.0
2005-10-05 02:37:00,97.475,97.475,97.437,97.44,10905393.0
2005-10-05 02:38:00,97.46,97.475,97.45,97.45,4853235.0
2005-10-05 02:39:00,97.45,97.46,97.45,97.46,2845279.0
2005-10-05 02:40:00,97.45,97.473,97.447,97.473,77382316.0
2005-10-05 02:41:00,97.465,97.48,97.422,97.47,23330545.0
2005-10-05 02:42:00,97.475,97.488,97.475,97.488,36016117.0
2005-10-05 02:47:00,97.495,97.495,97.463,97.475,5859203.0
2005-10-05 02:48:00,97.463,97.463,97.455,97.455,29569946.0
2005-10-05 02:49:00,97.46,97.46,97.43,97.43,41990291.0
2005-10-05 02:50:00,97.43,97.465,97.43,97.445,18180575.0
2005-10-05 02:51:00,97.445,97.464,97.445,97.45,114481710.0
2005-10-05 02:52:00,97.44,97.46,97.44,97.46,18165522.0
2005-10-05 02:53:00,97.46,97.46,97.43,97.43,164603894.0
2005-10-05 02:54:00,97.42,97.425,97.405,97.41,183497825.0
2005-10-05 02:55:00,97.415,97.48,97.415,97.48,26887099.0
2005-10-05 02:56:00,97.475,97.475,97.445,97.445,79090641.0
2005-10-05 02:57:00,97.455,97.455,97.38,97.38,6082041.0
2005-10-05 02:58:00,97.36,97.405,97.36,97.375,57856501.0
2005-10-05 02:59:00,97.375,97.385,97.343,97.385,73043339.0
2005-10-05 03:00:00,97.385,97.393,97.385,97.393,10669280.0
2005-10-05 03:01:00,97.395,97.395,97.365,97.365,4948822.0
2005-10-05 03:02:00,97.358,97.358,97.293,97.293,71167348.0
2005-10-05 03:03:00,97.315,97.319,97.29,97.308,56799803.0
2005-10-05 03:04:00,97.315,97.352,97.315,97.352,13693218.0
2005-10-05 03:05:00,97.355,97.365,97.355,97.365,67148827.0
2005-10-05 03:06:00,97.37,97.393,97.37,97.375,250999058.0
2005-10-05 03:07:00,97.38,97.38,97.31,97.31,6354272.0
2005-10-05 03:08:00,97.313,97.335,97.313,97.32,92304461.0
2005-10-05 03:09:00,97.31,97.34,97.31,97.32,124320521.0
2005-10-05 03:10:00,97.32,97.335,97.32,97.335,4676357.0
2005-10-05 03:11:00,97.33,97.332,97.31,97.31,58272935.0
2005-10-05 03:13:00,97.31,97.325,97.31,97.315,638013243.0
2005-10-05 03:14:00,97.31,97.322,97.287,97.287,18317496.0
2005-10-05 03:15:00,97.3,97.305,97.3,97.305,18736187.0
2005-10-05 03:18:00,97.3,97.301,97.298,97.298,69637982.0
2005-10-05 03:20:00,97.29,97.313,97.29,97.313,9018609.0
2005-10-05 03:21:00,97.31,97.345,97.31,97.313,21528151.0
2005-10-05 03:22:00,97.32,97.32,97.26,97.29,286878150.0
2005-10-05 03:23:00,97.28,97.293,97.275,97.277,105786572.0
2005-10-05 03:24:00,97.29,97.295,97.281,97.285,155870819.0
2005-10-05 03:25:00,97.283,97.293,97.26,97.293,280910525.0
2005-10-05 03:28:00,97.287,97.287,97.265,97.265,24145278.0
2005-10-05 03:29:00,97.273,97.273,97.25,97.25,368865.0
2005-10-05 03:30:00,97.248,97.248,97.24,97.24,66614914.0
2005-10-05 03:31:00,97.235,97.235,97.205,97.205,20654963.0
2005-10-05 03:32:00,97.217,97.228,97.207,97.228,172441060.0
2005-10-05 03:33:00,97.23,97.245,97.223,97.223,92792776.0
2005-10-05 03:34:00,97.225,97.225,97.155,97.17,24642887.0
2005-10-05 03:35:00,97.175,97.195,97.165,97.195,48263871.0
2005-10-05 03:36:00,97.185,97.214,97.185,97.205,51576682.0
2005-10-05 03:37:00,97.215,97.221,97.215,97.22,7618770.0
2005-10-05 03:38:00,97.22,97.23,97.205,97.23,168488587.0
2005-10-05 03:39:00,97.225,97.225,97.215,97.215,59116360.0
2005-10-05 03:43:00,97.23,97.23,97.213,97.213,10200989.0
2005-10-05 03:44:00,97.215,97.216,97.195,97.195,71099121.0
2005-10-05 03:45:00,97.205,97.205,97.17,97.18,130926761.0
2005-10-05 03:46:00,97.19,97.19,97.168,97.19,79118685.0
2005-10-05 03:47:00,97.178,97.19,97.165,97.185,94191691.0
2005-10-05 03:48:00,97.173,97.173,97.165,97.165,20767982.0
2005-10-05 03:49:00,97.167,97.167,97.108,97.108,61673094.0
2005-10-05 03:50:00,97.1,97.115,97.087,97.115,67682907.0
2005-10-05 03:51:00,97.115,97.123,97.08,97.095,73841803.0
2005-10-05 03:52:00,97.087,97.11,97.087,97.11,2913889.0
2005-10-05 03:53:00,97.105,97.123,97.101,97.115,176235041.0
2005-10-05 03:55:00,97.11,97.11,97.1,97.1,69799431.0
2005-10-05 03:56:00,97.1,97.115,97.1,97.103,14395554.0
2005-10-05 03:57:00,97.105,97.12,97.105,97.12,283705097.0
2005-10-05 03:58:00,97.135,97.135,97.135,97.135,1253680.0
2005-10-05 03:59:00,97.12,97.16,97.12,97.16,10933625.0
2005-10-05 04:00:00,97.095,97.14,97.095,97.113,6265952.0
2005-10-05 04:02:00,97.112,97.112,97.1,97.1,32975835.0
2005-10-05 04:03:00,97.105,97.105,97.09,97.09,2002916.0
2005-10-05 04:04:00,97.09,97.09,97.09,97.09,965587.0
2005-10-05 04:05:00,97.09,97.09,97.09,97.09,6569673.0
2005-10-05 04:06:00,97.09,97.1,97.08,97.095,131804702.0
2005-10-05 04:07:00,97.085,97.11,97.085,97.085,58836139.0
2005-10-05 04:08:00,97.09,97.09,97.08,97.08,9161037.0
2005-10-05 04:09:00,97.075,97.12,97.075,97.12,18071992.0
2005-10-05 04:10:00,97.125,97.13,97.125,97.13,16952088.0
2005-10-05 04:11:00,97.133,97.133,97.133,97.133,7205927.0
2005-10-05 04:12:00,97.135,97.135,97.105,97.12,57287268.0
2005-10-05 04:13:00,97.135,97.165,97.135,97.155,61165869.0
2005-10-05 04:14:00,97.165,97.165,97.135,97.135,1980902.0
2005-10-05 04:15:00,97.14,97.145,97.14,97.145,17468071.0
2005-10-05 04:16:00,97.145,97.163,97.14,97.163,36758952.0
2005-10-05 04:17:00,97.16,97.16,97.135,97.135,61503489.0
2005-10-05 04:19:00,97.137,97.157,97.137,97.157,6815785.0
2005-10-05 04:23:00,97.155,97.17,97.152,97.17,131425014.0
2005-10-05 04:25:00,97.17,97.173,97.16,97.17,381385455.0
2005-10-05 04:26:00,97.175,97.195,97.142,97.185,137735901.0
2005-10-05 04:28:00,97.183,97.183,97.167,97.17,5763653.0
2005-10-05 04:29:00,97.17,97.17,97.144,97.145,14280573.0
2005-10-05 04:30:00,97.155,97.165,97.145,97.145,237141618.0
2005-10-05 04:31:00,97.15,97.17,97.15,97.17,3038926.0
2005-10-05 04:33:00,97.168,97.168,97.145,97.145,47411701.0
2005-10-05 04:34:00,97.155,97.155,97.155,97.155,1087214.0
2005-10-05 04:35:00,97.165,97.17,97.165,97.17,1168269.0
2005-10-05 04:37:00,97.165,97.174,97.16,97.16,48957655.0
2005-10-05 04:39:00,97.155,97.175,97.145,97.145,82821032.0
2005-10-05 04:40:00,97.15,97.15,97.135,97.135,2690982.0
2005-10-05 04:44:00,97.135,97.145,97.135,97.145,20049526.0
2005-10-05 04:45:00,97.148,97.148,97.136,97.14,91710895.0
2005-10-05 04:46:00,97.14,97.14,97.13,97.13,6614473.0
2005-10-05 04:53:00,97.135,97.137,97.115,97.115,126291298.0
2005-10-05 04:54:00,97.12,97.127,97.12,97.125,36398727.0
2005-10-05 04:56:00,97.133,97.147,97.132,97.147,458590554.0
2005-10-05 04:59:00,97.145,97.145,97.12,97.12,162861333.0
2005-10-05 05:00:00,97.107,97.135,97.107,97.135,20620893.0
2005-10-05 05:03:00,97.143,97.143,97.11,97.11,19849416.0
2005-10-05 05:05:00,97.115,97.13,97.115,97.12,80615238.0
2005-10-05 05:07:00,97.12,97.135,97.107,97.107,24152115.0
2005-10-05 05:08:00,97.12,97.12,97.108,97.108,111426302.0
2005-10-05 05:09:00,97.11,97.12,97.11,97.12,8517416.0
2005-10-05 05:10:00,97.12,97.12,97.097,97.1,3593756.0
2005-10-05 05:11:00,97.1,97.1,97.095,97.095,683045.0
2005-10-05 05:12:00,97.085,97.096,97.045,97.07,190929835.0
2005-10-05 05:13:00,97.055,97.07,97.048,97.07,161897041.0
2005-10-05 05:15:00,97.052,97.065,97.052,97.055,36990389.0
2005-10-05 05:16:00,97.055,97.075,97.055,97.075,92875290.0
2005-10-05 05:17:00,97.08,97.115,97.08,97.09,26726205.0
2005-10-05 05:19:00,97.045,97.105,97.045,97.1,54569500.0
2005-10-05 05:20:00,97.1,97.115,97.1,97.11,10412618.0
2005-10-05 05:21:00,97.11,97.11,97.093,97.097,135828729.0
2005-10-05 05:22:00,97.095,97.112,97.095,97.112,1662511.0
2005-10-05 05:24:00,97.11,97.122,97.082,97.082,66065125.0
2005-10-05 05:26:00,97.08,97.105,97.08,97.105,121351687.0
2005-10-05 05:30:00,97.105,97.125,97.095,97.125,61475215.0
2005-10-05 05:31:00,97.12,97.12,97.09,97.09,46909103.0
2005-10-05 05:32:00,97.1,97.121,97.094,97.102,77690547.0
2005-10-05 05:33:00,97.105,97.125,97.105,97.115,115865691.0
2005-10-05 05:34:00,97.125,97.125,97.118,97.12,53434689.0
2005-10-05 05:35:00,97.115,97.124,97.103,97.103,88668582.0
2005-10-05 05:36:00,97.105,97.125,97.1,97.105,106606393.0
2005-10-05 05:37:00,97.1,97.122,97.095,97.095,7894903.0
2005-10-05 05:39:00,97.1,97.1,97.09,97.09,56570107.0
2005-10-05 05:40:00,97.09,97.09,97.065,97.065,22452170.0
2005-10-05 05:41:00,97.062,97.067,97.06,97.06,21545408.0
2005-10-05 05:46:00,97.07,97.07,97.027,97.055,179630031.0
2005-10-05 05:47:00,97.05,97.065,97.05,97.065,4431574.0
2005-10-05 05:48:00,97.065,97.069,97.06,97.06,30684870.0
2005-10-05 05:49:00,97.055,97.07,97.045,97.045,16730199.0
2005-10-05 05:50:00,97.065,97.065,97.048,97.055,9949175.0
2005-10-05 05:51:00,97.052,97.075,97.037,97.04,47616271.0
2005-10-05 05:52:00,97.05,97.065,97.047,97.065,59816339.0
2005-10-05 05:53:00,97.035,97.058,97.025,97.045,84079840.0
2005-10-05 05:54:00,97.035,97.048,97.025,97.025,406064818.0
2005-10-05 05:56:00,97.03,97.03,97.009,97.02,10364073.0
2005-10-05 05:57:00,97.01,97.033,97.01,97.033,17884488.0
2005-10-05 05:58:00,97.033,97.06,97.033,97.04,422197984.0
2005-10-05 06:00:00,97.032,97.055,97.032,97.055,91320207.0
2005-10-05 06:01:00,97.058,97.067,97.058,97.06,107442787.0
2005-10-05 06:02:00,97.06,97.06,97.045,97.045,5893462.0
2005-10-05 06:03:00,97.055,97.064,97.055,97.055,7213671.0
2005-10-05 06:04:00,97.055,97.073,97.055,97.055,64167159.0
2005-10-05 06:05:00,97.075,97.075,97.048,97.05,35175878.0
2005-10-05 06:06:00,97.053,97.053,97.05,97.05,3591193.0
2005-10-05 06:10:00,97.045,97.045,97.04,97.04,8822152.0
2005-10-05 06:12:00,97.025,97.04,97.025,97.04,8576592.0
2005-10-05 06:13:00,97.035,97.045,97.035,97.045,10528548.0
2005-10-05 06:14:00,97.05,97.05,97.033,97.037,69834365.0
2005-10-05 06:15:00,97.037,97.037,97.035,97.035,25729540.0
2005-10-05 06:16:00,97.045,97.045,97.02,97.02,1544579.0
2005-10-05 06:17:00,97.005,97.045,97.005,97.025,54064259.0
2005-10-05 06:18:00,97.04,97.04,97.015,97.015,1434638.0
2005-10-05 06:20:00,97.017,97.03,97.017,97.03,47952754.0
2005-10-05 06:21:00,97.045,97.063,97.031,97.037,10127424.0
2005-10-05 06:22:00,97.045,97.046,97.04,97.04,89808738.0
2005-10-05 06:24:00,97.015,97.023,97.005,97.015,106320843.0
2005-10-05 06:25:00,97.02,97.02,96.977,97.0,91919114.0
2005-10-05 06:26:00,97.005,97.025,97.005,97.025,53466776.0
2005-10-05 06:28:00,97.02,97.02,96.982,97.018,33021475.0
2005-10-05 06:29:00,97.02,97.02,97.001,97.003,102422094.0
2005-10-05 06:30:00,97.0,97.02,97.0,97.005,32386689.0
2005-10-05 06:33:00,97.01,97.01,96.947,96.995,46253825.0
2005-10-05 06:34:00,96.985,97.025,96.985,97.025,5598871.0
2005-10-05 06:35:00,97.003,97.003,97.003,97.003,6715109.0
2005-10-05 06:36:00,97.01,97.03,97.01,97.03,27829973.0
2005-10-05 06:37:00,97.028,97.028,97.005,97.005,105162075.0
2005-10-05 06:38:00,97.005,97.012,96.985,96.985,7609955.0
2005-10-05 06:39:00,96.98,97.005,96.974,97.005,5477230.0
2005-10-05 06:41:00,96.98,96.98,96.932,96.94,28563171.0
2005-10-05 06:42:00,96.94,96.975,96.94,96.975,6051877.0
2005-10-05 06:43:00,96.97,96.97,96.945,96.95,26170689.0
2005-10-05 06:44:00,96.945,96.98,96.945,96.98,160394889.0
2005-10-05 06:45:00,96.985,96.998,96.981,96.995,190617271.0
2005-10-05 06:46:00,97.0,97.0,96.995,96.995,2222122.0
2005-10-05 06:47:00,96.985,96.993,96.98,96.98,17453222.0
2005-10-05 06:48:00,96.99,97.011,96.99,96.99,21638985.0
2005-10-05 06:50:00,97.0,97.01,97.0,97.01,2636377.0
2005-10-05 06:51:00,97.005,97.015,96.991,97.015,97771313.0
2005-10-05 06:52:00,97.005,97.022,97.005,97.022,51500102.0
2005-10-05 06:53:00,97.025,97.06,97.01,97.01,70115543.0
2005-10-05 06:54:00,97.002,97.002,96.97,96.98,73829353.0
2005-10-05 06:55:00,96.97,96.993,96.97,96.993,9192339.0
2005-10-05 06:56:00,97.005,97.01,96.999,97.01,79695278.0
2005-10-05 06:57:00,97.01,97.031,97.01,97.01,13517027.0
2005-10-05 06:58:00,97.005,97.023,97.005,97.015,34966612.0
2005-10-05 06:59:00,97.015,97.015,96.995,96.995,103594357.0
2005-10-05 07:02:00,97.015,97.015,96.995,97.005,20668851.0
2005-10-05 07:03:00,97.0,97.0,96.97,96.992,38384932.0
2005-10-05 07:04:00,97.005,97.025,97.005,97.005,54043810.0
2005-10-05 07:05:00,97.005,97.038,97.005,97.032,18769017.0
2005-10-05 07:06:00,97.03,97.045,97.015,97.045,74542812.0
2005-10-05 07:07:00,97.042,97.052,97.035,97.047,117529244.0
2005-10-05 07:08:00,97.05,97.075,97.04,97.075,110527495.0
2005-10-05 07:09:00,97.08,97.08,97.04,97.04,11156643.0
2005-10-05 07:10:00,97.04,97.055,97.037,97.047,65183121.0
2005-10-05 07:11:00,97.045,97.059,97.038,97.038,95835234.0
2005-10-05 07:12:00,97.035,97.07,97.035,97.055,87021096.0
2005-10-05 07:16:00,97.06,97.07,97.06,97.07,29780336.0
2005-10-05 07:17:00,97.072,97.083,97.025,97.05,37881770.0
2005-10-05 07:18:00,97.055,97.07,97.053,97.07,18229502.0
2005-10-05 07:19:00,97.065,97.083,97.06,97.07,22976511.0
2005-10-05 07:20:00,97.07,97.078,97.048,97.05,180439210.0
2005-10-05 07:21:00,97.055,97.073,97.055,97.065,81097388.0
2005-10-05 07:23:00,97.075,97.075,97.059,97.07,80238765.0
2005-10-05 07:25:00,97.075,97.081,97.058,97.06,14036259.0
2005-10-05 07:26:00,97.05,97.05,97.043,97.043,7737088.0
2005-10-05 07:27:00,97.04,97.052,97.04,97.04,17355647.0
2005-10-05 07:31:00,97.03,97.05,97.03,97.033,390648121.0
2005-10-05 07:32:00,97.035,97.061,97.035,97.055,229708151.0
2005-10-05 07:33:00,97.045,97.07,97.03,97.03,20412772.0
2005-10-05 07:34:00,97.04,97.05,97.033,97.045,17376422.0
2005-10-05 07:39:00,97.05,97.05,97.043,97.05,158725809.0
2005-10-05 07:40:00,97.04,97.042,97.035,97.035,333478797.0
2005-10-05 07:41:00,97.035,97.06,97.035,97.06,49097940.0
2005-10-05 07:42:00,97.063,97.07,97.056,97.06,189480435.0
2005-10-05 07:44:00,97.06,97.095,97.06,97.08,25759105.0
2005-10-05 07:46:00,97.075,97.075,97.055,97.055,18181408.0
2005-10-05 07:47:00,97.058,97.075,97.058,97.075,13031074.0
2005-10-05 07:48:00,97.07,97.07,97.046,97.053,124559774.0
2005-10-05 07:49:00,97.05,97.06,97.05,97.053,542636055.0
2005-10-05 07:50:00,97.05,97.05,97.042,97.042,101112014.0
2005-10-05 07:51:00,97.055,97.065,97.025,97.05,66895089.0
2005-10-05 07:52:00,97.05,97.054,97.05,97.053,60260477.0
2005-10-05 07:53:00,97.065,97.065,97.035,97.035,89928270.0
2005-10-05 07:54:00,97.035,97.05,97.025,97.025,26542121.0
2005-10-05 07:55:00,97.01,97.04,97.01,97.02,26140239.0
2005-10-05 07:56:00,97.02,97.023,97.012,97.012,21108308.0
2005-10-05 07:57:00,97.02,97.023,97.02,97.02,14552857.0
2005-10-05 07:58:00,97.02,97.035,97.014,97.035,75129290.0
2005-10-05 07:59:00,97.025,97.027,97.0,97.012,84774029.0
2005-10-05 08:00:00,97.003,97.035,96.968,97.02,62209314.0
2005-10-05 08:01:00,97.01,97.03,97.009,97.01,116906661.0
2005-10-05 08:02:00,97.015,97.04,97.015,97.027,161986633.0
2005-10-05 08:03:00,97.025,97.035,97.02,97.035,49142189.0
2005-10-05 08:04:00,97.04,97.04,97.015,97.022,33461675.0
2005-10-05 08:05:00,97.028,97.035,97.028,97.035,38994292.0
2005-10-05 08:06:00,97.032,97.032,97.02,97.025,54745299.0
2005-10-05 08:07:00,97.025,97.036,97.02,97.025,36446023.0
2005-10-05 08:08:00,97.02,97.042,97.02,97.033,46973754.0
2005-10-05 08:09:00,97.035,97.045,97.035,97.04,50721311.0
2005-10-05 08:10:00,97.035,97.035,97.027,97.03,79620700.0
2005-10-05 08:11:00,97.023,97.035,97.023,97.033,111639669.0
2005-10-05 08:13:00,97.035,97.05,97.012,97.027,119752925.0
2005-10-05 08:14:00,97.035,97.05,97.035,97.05,5301849.0
2005-10-05 08:15:00,97.055,97.065,97.05,97.05,80917372.0
2005-10-05 08:16:00,97.05,97.05,97.032,97.035,64485411.0
2005-10-05 08:17:00,97.035,97.059,97.035,97.04,139861879.0
2005-10-05 08:18:00,97.048,97.06,97.032,97.042,123709112.0
2005-10-05 08:19:00,97.04,97.06,97.04,97.05,33661863.0
2005-10-05 08:20:00,97.043,97.077,97.043,97.075,87342716.0
2005-10-05 08:21:00,97.075,97.075,97.045,97.045,2555665.0
2005-10-05 08:22:00,97.047,97.074,97.047,97.06,22849461.0
2005-10-05 08:23:00,97.065,97.085,97.065,97.07,204702921.0
2005-10-05 08:24:00,97.06,97.075,97.06,97.065,52080093.0
2005-10-05 08:25:00,97.06,97.075,97.045,97.075,137497237.0
2005-10-05 08:26:00,97.072,97.08,97.07,97.08,130447209.0
2005-10-05 08:27:00,97.073,97.073,97.055,97.055,18265530.0
2005-10-05 08:28:00,97.047,97.065,96.995,97.013,122146682.0
2005-10-05 08:29:00,97.015,97.015,97.0,97.0,10106065.0
2005-10-05 08:30:00,97.0,97.035,97.0,97.035,214239666.0
2005-10-05 08:31:00,97.038,97.045,97.01,97.01,85351907.0
2005-10-05 08:32:00,97.035,97.075,97.01,97.06,80921150.0
2005-10-05 08:33:00,97.07,97.07,97.04,97.04,44990375.0
2005-10-05 08:34:00,97.025,97.05,97.025,97.05,58166766.0
2005-10-05 08:35:00,97.04,97.065,97.04,97.065,135962806.0
2005-10-05 08:36:00,97.058,97.085,97.058,97.07,46400168.0
2005-10-05 08:37:00,97.07,97.09,97.07,97.09,1354200.0
2005-10-05 08:38:00,97.09,97.105,97.09,97.105,252374487.0
2005-10-05 08:39:00,97.09,97.104,97.09,97.09,4082457.0
2005-10-05 08:41:00,97.095,97.095,97.08,97.09,33549102.0
2005-10-05 08:42:00,97.1,97.1,97.077,97.077,11297495.0
2005-10-05 08:43:00,97.082,97.114,97.082,97.11,5153597.0
2005-10-05 08:44:00,97.103,97.145,97.103,97.145,84465782.0
2005-10-05 08:45:00,97.14,97.145,97.13,97.145,10943569.0
2005-10-05 08:46:00,97.133,97.133,97.105,97.105,59056840.0
2005-10-05 08:47:00,97.12,97.13,97.095,97.13,21603941.0
2005-10-05 08:48:00,97.13,97.165,97.13,97.14,83100620.0
2005-10-05 08:49:00,97.135,97.145,97.135,97.14,29730454.0
2005-10-05 08:50:00,97.13,97.162,97.13,97.16,59008342.0
2005-10-05 08:51:00,97.155,97.155,97.133,97.133,123239159.0
2005-10-05 08:53:00,97.14,97.14,97.105,97.105,23312665.0
2005-10-05 08:54:00,97.097,97.11,97.092,97.11,143418871.0
2005-10-05 08:55:00,97.105,97.135,97.105,97.13,62002382.0
2005-10-05 08:56:00,97.133,97.141,97.115,97.115,85943023.0
2005-10-05 08:57:00,97.108,97.124,97.107,97.12,114170433.0
2005-10-05 08:58:00,97.11,97.135,97.108,97.135,28707922.0
2005-10-05 08:59:00,97.135,97.145,97.135,97.14,37242513.0
2005-10-05 09:00:00,97.14,97.14,97.118,97.135,198440230.0
2005-10-05 09:01:00,97.13,97.13,97.12,97.12,578888609.0
2005-10-05 09:02:00,97.107,97.122,97.09,97.09,91070991.0
2005-10-05 09:03:00,97.095,97.1,97.095,97.1,2508372.0
2005-10-05 09:04:00,97.095,97.103,97.088,97.095,53881242.0
2005-10-05 09:06:00,97.09,97.11,97.08,97.11,34640701.0
2005-10-05 09:07:00,97.12,97.12,97.117,97.117,80742851.0
2005-10-05 09:08:00,97.135,97.147,97.125,97.13,208021630.0
2005-10-05 09:10:00,97.125,97.165,97.125,97.155,88128326.0
2005-10-05 09:11:00,97.145,97.165,97.145,97.16,26428345.0
2005-10-05 09:12:00,97.16,97.16,97.132,97.16,10060116.0
2005-10-05 09:13:00,97.16,97.2,97.155,97.155,45150997.0
2005-10-05 09:14:00,97.155,97.185,97.155,97.18,115098428.0
2005-10-05 09:15:00,97.175,97.175,97.157,97.157,17498042.0
2005-10-05 09:16:00,97.153,97.172,97.153,97.172,19522591.0
2005-10-05 09:17:00,97.175,97.175,97.16,97.175,11179004.0
2005-10-05 09:18:00,97.17,97.17,97.12,97.12,18818914.0
2005-10-05 09:19:00,97.115,97.123,97.107,97.118,35872707.0
2005-10-05 09:20:00,97.125,97.125,97.09,97.123,102979312.0
2005-10-05 09:21:00,97.125,97.131,97.11,97.11,123994894.0
2005-10-05 09:22:00,97.133,97.133,97.11,97.128,63609290.0
2005-10-05 09:23:00,97.135,97.135,97.105,97.12,37993223.0
2005-10-05 09:25:00,97.125,97.129,97.105,97.105,53388928.0
2005-10-05 09:26:00,97.11,97.13,97.11,97.115,121255781.0
2005-10-05 09:27:00,97.115,97.124,97.105,97.105,80519524.0
2005-10-05 09:28:00,97.1,97.1,97.075,97.1,54493194.0
2005-10-05 09:29:00,97.085,97.091,97.075,97.075,175186624.0
2005-10-05 09:30:00,97.08,97.08,97.048,97.05,177665454.0
2005-10-05 09:31:00,97.06,97.073,97.06,97.07,14942824.0
2005-10-05 09:32:00,97.07,97.09,97.05,97.07,96821243.0
2005-10-05 09:33:00,97.105,97.11,97.08,97.08,25647375.0
2005-10-05 09:34:00,97.085,97.12,97.085,97.09,17824828.0
2005-10-05 09:35:00,97.088,97.11,97.088,97.11,67968115.0
2005-10-05 09:36:00,97.115,97.125,97.115,97.125,64513562.0
2005-10-05 09:37:00,97.123,97.123,97.115,97.115,7737454.0
2005-10-05 09:38:00,97.11,97.131,97.105,97.11,69736362.0
2005-10-05 09:39:00,97.108,97.108,97.086,97.09,64119129.0
2005-10-05 09:40:00,97.075,97.075,97.063,97.063,62286526.0
2005-10-05 09:41:00,97.062,97.087,97.058,97.067,12868213.0
2005-10-05 09:42:00,97.07,97.075,97.07,97.075,1002374.0
2005-10-05 09:43:00,97.067,97.095,97.067,97.077,102059683.0
2005-10-05 09:44:00,97.09,97.12,97.09,97.105,124092487.0
2005-10-05 09:45:00,97.1,97.162,97.1,97.162,47319907.0
2005-10-05 09:46:00,97.16,97.166,97.098,97.13,130325104.0
2005-10-05 09:47:00,97.133,97.16,97.133,97.15,48264830.0
2005-10-05 09:48:00,97.145,97.145,97.13,97.145,139085752.0
2005-10-05 09:49:00,97.145,97.145,97.105,97.105,34306200.0
2005-10-05 09:50:00,97.115,97.135,97.115,97.135,22643304.0
2005-10-05 09:51:00,97.115,97.14,97.115,97.14,26330387.0
2005-10-05 09:52:00,97.135,97.135,97.115,97.115,47984145.0
2005-10-05 09:53:00,97.105,97.133,97.1,97.1,44962665.0
2005-10-05 09:54:00,97.093,97.125,97.085,97.108,168010820.0
2005-10-05 09:55:00,97.115,97.118,97.104,97.11,13966406.0
2005-10-05 09:56:00,97.11,97.125,97.11,97.12,21308302.0
2005-10-05 09:57:00,97.11,97.132,97.1,97.115,81884211.0
2005-10-05 09:58:00,97.118,97.118,97.075,97.11,36657737.0
2005-10-05 09:59:00,97.105,97.12,97.095,97.12,81472478.0
2005-10-05 10:00:00,97.11,97.13,97.075,97.115,59251107.0
2005-10-05 10:01:00,97.113,97.12,97.09,97.105,30942613.0
2005-10-05 10:02:00,97.098,97.13,97.098,97.13,79435171.0
2005-10-05 10:03:00,97.135,97.15,97.135,97.15,86621721.0
2005-10-05 10:04:00,97.16,97.16,97.137,97.16,71595762.0
2005-10-05 10:05:00,97.15,97.18,97.15,97.165,146966561.0
2005-10-05 10:06:00,97.17,97.172,97.125,97.125,134367803.0
2005-10-05 10:07:00,97.13,97.13,97.12,97.13,56317839.0
2005-10-05 10:08:00,97.135,97.135,97.115,97.13,52464484.0
2005-10-05 10:10:00,97.145,97.152,97.141,97.142,45680124.0
2005-10-05 10:11:00,97.155,97.155,97.12,97.12,247873596.0
2005-10-05 10:12:00,97.135,97.135,97.12,97.12,95086691.0
2005-10-05 10:13:00,97.105,97.145,97.105,97.145,16080750.0
2005-10-05 10:14:00,97.14,97.14,97.125,97.125,59588478.0
2005-10-05 10:15:00,97.122,97.133,97.11,97.11,64410388.0
2005-10-05 10:16:00,97.11,97.112,97.1,97.11,57834312.0
2005-10-05 10:17:00,97.095,97.119,97.065,97.065,71796055.0
2005-10-05 10:18:00,97.075,97.075,97.054,97.065,15248769.0
2005-10-05 10:19:00,97.07,97.081,97.064,97.075,112485051.0
2005-10-05 10:20:00,97.075,97.095,97.069,97.07,187024602.0
2005-10-05 10:21:00,97.063,97.067,97.04,97.04,27095961.0
2005-10-05 10:22:00,97.045,97.045,97.03,97.04,144544089.0
2005-10-05 10:23:00,97.045,97.055,97.04,97.05,107543065.0
2005-10-05 10:24:00,97.05,97.059,97.014,97.053,8172633.0
2005-10-05 10:25:00,97.05,97.065,97.017,97.065,16140280.0
2005-10-05 10:26:00,97.063,97.063,97.04,97.053,30521882.0
2005-10-05 10:27:00,97.045,97.055,97.035,97.035,16150195.0
2005-10-05 10:28:00,97.043,97.056,97.039,97.04,43552988.0
2005-10-05 10:29:00,97.035,97.055,97.035,97.055,49943733.0
2005-10-05 10:30:00,97.057,97.057,97.03,97.03,9285936.0
2005-10-05 10:31:00,97.025,97.029,97.002,97.002,33691250.0
2005-10-05 10:32:00,97.005,97.01,97.0,97.005,91041632.0
2005-10-05 10:33:00,96.995,96.995,96.942,96.942,68669350.0
2005-10-05 10:34:00,96.95,96.968,96.905,96.905,44105066.0
2005-10-05 10:35:00,96.94,96.985,96.94,96.985,19623244.0
2005-10-05 10:36:00,96.975,96.98,96.966,96.967,68203712.0
2005-10-05 10:37:00,96.97,96.992,96.97,96.985,21681004.0
2005-10-05 10:38:00,96.985,96.985,96.933,96.933,100467763.0
2005-10-05 10:39:00,96.94,96.94,96.91,96.91,25339445.0
2005-10-05 10:40:00,96.92,96.935,96.918,96.935,41570875.0
2005-10-05 10:41:00,96.935,96.935,96.895,96.895,16814395.0
2005-10-05 10:42:00,96.883,96.905,96.863,96.905,41746923.0
2005-10-05 10:43:00,96.892,96.915,96.875,96.875,34457697.0
2005-10-05 10:44:00,96.878,96.895,96.85,96.875,54803502.0
2005-10-05 10:45:00,96.865,96.91,96.865,96.9,18903253.0
2005-10-05 10:46:00,96.9,96.92,96.895,96.895,126394917.0
2005-10-05 10:47:00,96.915,96.919,96.895,96.895,96654807.0
2005-10-05 10:48:00,96.895,96.92,96.895,96.905,54932052.0
2005-10-05 10:49:00,96.908,96.92,96.869,96.905,152594318.0
2005-10-05 10:50:00,96.91,96.932,96.91,96.925,43403740.0
2005-10-05 10:51:00,96.928,96.93,96.92,96.93,132167063.0
2005-10-05 10:52:00,96.925,96.925,96.9,96.9,61909714.0
2005-10-05 10:53:00,96.895,96.91,96.86,96.86,243666353.0
2005-10-05 10:54:00,96.853,96.87,96.853,96.865,145701977.0
2005-10-05 10:55:00,96.86,96.882,96.86,96.867,165545288.0
2005-10-05 10:56:00,96.88,96.88,96.83,96.85,60769917.0
2005-10-05 10:57:00,96.847,96.882,96.847,96.873,21286019.0
2005-10-05 10:58:00,96.855,96.873,96.855,96.873,128206912.0
2005-10-05 10:59:00,96.88,96.895,96.847,96.87,71295035.0
2005-10-05 11:00:00,96.87,96.895,96.863,96.875,35746471.0
2005-10-05 11:01:00,96.88,96.89,96.879,96.89,10098371.0
2005-10-05 11:02:00,96.895,96.9,96.88,96.885,142140828.0
2005-10-05 11:03:00,96.885,96.885,96.866,96.867,636298188.0
2005-10-05 11:04:00,96.86,96.87,96.86,96.87,39407986.0
2005-10-05 11:05:00,96.87,96.88,96.87,96.87,50949690.0
2005-10-05 11:06:00,96.872,96.88,96.87,96.88,41693404.0
2005-10-05 11:07:00,96.877,96.892,96.877,96.892,2085022.0
2005-10-05 11:08:00,96.883,96.9,96.883,96.885,159420751.0
2005-10-05 11:09:00,96.882,96.925,96.882,96.91,93158473.0
2005-10-05 11:13:00,96.92,96.937,96.915,96.93,13390959.0
2005-10-05 11:14:00,96.922,96.923,96.91,96.91,58668752.0
2005-10-05 11:15:00,96.91,96.91,96.895,96.9,102537668.0
2005-10-05 11:16:00,96.9,96.902,96.872,96.878,41102564.0
2005-10-05 11:17:00,96.9,96.911,96.889,96.89,187045015.0
2005-10-05 11:18:00,96.89,96.902,96.88,96.88,141041409.0
2005-10-05 11:19:00,96.885,96.895,96.882,96.882,41692621.0
2005-10-05 11:20:00,96.89,96.89,96.88,96.885,45622475.0
2005-10-05 11:21:00,96.885,96.909,96.87,96.893,38821635.0
2005-10-05 11:22:00,96.903,96.903,96.878,96.88,18561137.0
2005-10-05 11:23:00,96.88,96.903,96.843,96.903,61603947.0
2005-10-05 11:24:00,96.9,96.91,96.895,96.91,90813029.0
2005-10-05 11:25:00,96.902,96.902,96.861,96.895,86382400.0
2005-10-05 11:26:00,96.895,96.905,96.895,96.905,45932101.0
2005-10-05 11:27:00,96.905,96.908,96.895,96.903,99358277.0
2005-10-05 11:28:00,96.905,96.91,96.903,96.91,207979127.0
2005-10-05 11:29:00,96.903,96.915,96.9,96.908,56909399.0
2005-10-05 11:30:00,96.91,96.915,96.9,96.908,85424159.0
2005-10-05 11:31:00,96.905,96.93,96.905,96.913,34666343.0
2005-10-05 11:32:00,96.918,96.918,96.905,96.905,63067426.0
2005-10-05 11:33:00,96.91,96.916,96.902,96.91,116280070.0
2005-10-05 11:35:00,96.903,96.905,96.89,96.905,21653808.0
2005-10-05 11:36:00,96.91,96.912,96.9,96.905,41538381.0
2005-10-05 11:38:00,96.915,96.915,96.895,96.905,65340508.0
2005-10-05 11:40:00,96.908,96.925,96.907,96.923,70929484.0
2005-10-05 11:43:00,96.925,96.929,96.913,96.92,98237183.0
2005-10-05 11:45:00,96.925,96.94,96.92,96.92,340444272.0
2005-10-05 11:46:00,96.93,96.943,96.928,96.928,168352717.0
2005-10-05 11:47:00,96.93,96.93,96.91,96.91,74357031.0
2005-10-05 11:48:00,96.902,96.915,96.9,96.908,94412137.0
2005-10-05 11:49:00,96.905,96.915,96.895,96.91,115997802.0
2005-10-05 11:50:00,96.905,96.922,96.905,96.915,73217300.0
2005-10-05 11:51:00,96.917,96.925,96.917,96.925,93147267.0
2005-10-05 11:52:00,96.92,96.932,96.92,96.93,287417969.0
2005-10-05 11:53:00,96.94,96.94,96.917,96.938,106373091.0
2005-10-05 11:54:00,96.935,96.935,96.923,96.93,103047438.0
2005-10-05 11:55:00,96.935,96.935,96.91,96.925,61154085.0
2005-10-05 11:56:00,96.92,96.93,96.915,96.93,16322971.0
2005-10-05 11:57:00,96.925,96.941,96.923,96.923,24716048.0
2005-10-05 11:58:00,96.913,96.913,96.9,96.913,106535495.0
2005-10-05 11:59:00,96.92,96.985,96.92,96.985,381730527.0
2005-10-05 12:00:00,96.985,96.995,96.965,96.995,14258876.0
2005-10-05 12:01:00,96.985,96.987,96.962,96.962,39353464.0
2005-10-05 12:02:00,96.97,96.99,96.96,96.96,97445524.0
2005-10-05 12:04:00,96.97,96.97,96.945,96.96,33080135.0
2005-10-05 12:06:00,96.963,96.963,96.931,96.935,192592715.0
2005-10-05 12:07:00,96.932,96.95,96.931,96.95,63129729.0
2005-10-05 12:09:00,96.95,96.972,96.95,96.972,16449627.0
2005-10-05 12:10:00,96.972,96.972,96.96,96.96,272245379.0
2005-10-05 12:11:00,96.96,96.96,96.93,96.94,11821230.0
2005-10-05 12:12:00,96.94,96.955,96.933,96.955,84255135.0
2005-10-05 12:13:00,96.945,96.973,96.908,96.942,47811608.0
2005-10-05 12:14:00,96.94,96.964,96.94,96.947,37186037.0
2005-10-05 12:15:00,96.95,96.95,96.932,96.95,7298651.0
2005-10-05 12:16:00,96.95,96.965,96.95,96.953,34397548.0
2005-10-05 12:17:00,96.96,96.965,96.955,96.965,28121813.0
2005-10-05 12:18:00,96.95,96.97,96.95,96.97,46721708.0
2005-10-05 12:19:00,96.97,96.97,96.962,96.97,9027476.0
2005-10-05 12:20:00,96.962,96.975,96.957,96.975,51286031.0
2005-10-05 12:21:00,96.973,97.003,96.973,96.98,246564712.0
2005-10-05 12:22:00,96.973,96.988,96.973,96.98,44211017.0
2005-10-05 12:23:00,96.98,97.0,96.98,97.0,111733438.0
2005-10-05 12:24:00,96.985,97.01,96.985,97.01,32889011.0
2005-10-05 12:25:00,97.01,97.01,97.0,97.003,23328794.0
2005-10-05 12:26:00,97.008,97.035,97.008,97.035,28983937.0
2005-10-05 12:27:00,97.045,97.053,97.043,97.05,54214471.0
2005-10-05 12:28:00,97.065,97.085,97.029,97.042,49222622.0
2005-10-05 12:29:00,97.055,97.06,97.048,97.06,83620343.0
2005-10-05 12:30:00,97.052,97.065,97.015,97.052,39583825.0
2005-10-05 12:31:00,97.05,97.06,97.045,97.05,108073565.0
2005-10-05 12:32:00,97.06,97.06,97.025,97.025,45148534.0
2005-10-05 12:33:00,97.027,97.055,97.027,97.055,38089208.0
2005-10-05 12:34:00,97.045,97.05,97.042,97.042,25062383.0
2005-10-05 12:35:00,97.042,97.045,97.04,97.04,37046054.0
2005-10-05 12:37:00,97.055,97.055,96.987,97.02,56909641.0
2005-10-05 12:38:00,97.005,97.03,97.005,97.025,548811898.0
2005-10-05 12:39:00,97.023,97.03,97.015,97.015,292938362.0
2005-10-05 12:40:00,97.03,97.03,97.023,97.023,4740261.0
2005-10-05 12:44:00,97.03,97.03,97.022,97.022,31831557.0
2005-10-05 12:45:00,97.022,97.022,97.01,97.01,27453465.0
2005-10-05 12:46:00,97.0,97.013,96.999,97.013,141748142.0
2005-10-05 12:47:00,97.02,97.02,97.005,97.01,48523472.0
2005-10-05 12:49:00,97.005,97.008,96.962,97.0,119274672.0
2005-10-05 12:50:00,97.005,97.015,97.0,97.002,75242919.0
2005-10-05 12:51:00,97.0,97.022,97.0,97.005,77119247.0
2005-10-05 12:53:00,96.995,97.029,96.995,97.005,44246950.0
2005-10-05 12:55:00,96.99,97.005,96.99,96.99,549026004.0
2005-10-05 12:57:00,96.995,96.995,96.98,96.98,62241165.0
2005-10-05 12:58:00,96.977,96.989,96.977,96.977,30713349.0
2005-10-05 12:59:00,96.99,97.023,96.98,97.02,168563381.0
2005-10-05 13:00:00,97.027,97.027,97.01,97.01,40224002.0
2005-10-05 13:02:00,97.0,97.02,97.0,97.02,65520996.0
2005-10-05 13:03:00,97.013,97.021,97.005,97.005,58906367.0
2005-10-05 13:07:00,97.005,97.006,96.995,96.995,37035940.0
2005-10-05 13:08:00,96.99,97.0,96.985,96.99,66245228.0
2005-10-05 13:09:00,96.995,96.995,96.935,96.935,39320054.0
2005-10-05 13:10:00,96.943,96.955,96.94,96.94,189371561.0
2005-10-05 13:11:00,96.95,96.952,96.935,96.935,157593823.0
2005-10-05 13:12:00,96.928,96.964,96.928,96.94,134566520.0
2005-10-05 13:13:00,96.948,96.955,96.94,96.94,117614387.0
2005-10-05 13:14:00,96.955,96.955,96.915,96.94,17752277.0
2005-10-05 13:15:00,96.943,96.956,96.93,96.93,350807624.0
2005-10-05 13:16:00,96.932,96.947,96.905,96.905,237653714.0
2005-10-05 13:17:00,96.9,96.935,96.9,96.935,12751955.0
2005-10-05 13:18:00,96.93,96.932,96.913,96.913,28837389.0
2005-10-05 13:19:00,96.92,96.92,96.906,96.913,51923304.0
2005-10-05 13:20:00,96.905,96.91,96.895,96.91,29927355.0
2005-10-05 13:21:00,96.905,96.925,96.905,96.925,122567539.0
2005-10-05 13:22:00,96.915,96.935,96.912,96.935,22002586.0
2005-10-05 13:23:00,96.923,96.934,96.923,96.93,69929615.0
2005-10-05 13:24:00,96.925,96.939,96.922,96.925,31679319.0
2005-10-05 13:27:00,96.93,96.935,96.907,96.935,173254461.0
2005-10-05 13:28:00,96.92,96.935,96.92,96.935,25388982.0
2005-10-05 13:29:00,96.928,96.935,96.925,96.935,73897171.0
2005-10-05 13:30:00,96.945,96.945,96.925,96.945,143198891.0
2005-10-05 13:32:00,96.945,96.95,96.94,96.95,130079259.0
2005-10-05 13:33:00,96.945,96.97,96.945,96.96,148139374.0
2005-10-05 13:34:00,96.953,96.97,96.945,96.945,87352186.0
2005-10-05 13:35:00,96.96,96.988,96.96,96.988,52491075.0
2005-10-05 13:36:00,96.982,96.99,96.975,96.987,84542874.0
2005-10-05 13:37:00,96.995,97.01,96.993,97.01,67401857.0
2005-10-05 13:38:00,97.01,97.026,97.005,97.005,107870061.0
2005-10-05 13:39:00,97.025,97.025,97.013,97.018,56492549.0
2005-10-05 13:42:00,97.017,97.025,97.005,97.018,99807784.0
2005-10-05 13:43:00,97.015,97.025,97.008,97.025,89937087.0
2005-10-05 13:44:00,97.01,97.035,97.01,97.015,13551675.0
2005-10-05 13:45:00,97.02,97.023,97.0,97.0,89470090.0
2005-10-05 13:46:00,96.995,97.005,96.978,96.978,188994027.0
2005-10-05 13:47:00,96.985,97.01,96.985,96.99,21234609.0
2005-10-05 13:48:00,96.983,96.99,96.967,96.967,81803638.0
2005-10-05 13:49:00,96.97,96.99,96.935,96.99,85589438.0
2005-10-05 13:50:00,96.985,96.985,96.911,96.913,50684026.0
2005-10-05 13:51:00,96.91,96.93,96.907,96.92,18094475.0
2005-10-05 13:52:00,96.92,96.935,96.92,96.93,26189986.0
2005-10-05 13:53:00,96.925,96.945,96.925,96.945,52834221.0
2005-10-05 13:54:00,96.94,96.986,96.94,96.985,108984322.0
2005-10-05 13:55:00,96.945,96.992,96.945,96.99,91879196.0
2005-10-05 13:56:00,96.982,96.99,96.979,96.985,82270008.0
2005-10-05 13:57:00,96.995,96.995,96.965,96.965,42742995.0
2005-10-05 13:58:00,96.97,96.985,96.97,96.985,215544510.0
2005-10-05 13:59:00,96.975,96.985,96.957,96.985,10764892.0
2005-10-05 14:00:00,96.975,96.995,96.952,96.96,89407250.0
2005-10-05 14:01:00,96.955,96.969,96.952,96.96,103911855.0
2005-10-05 14:02:00,96.965,96.965,96.949,96.965,38831060.0
2005-10-05 14:03:00,96.963,96.966,96.955,96.955,214553908.0
2005-10-05 14:04:00,96.965,96.965,96.94,96.95,20016999.0
2005-10-05 14:05:00,96.945,96.955,96.945,96.95,81977700.0
2005-10-05 14:06:00,96.965,96.99,96.965,96.99,10775358.0
2005-10-05 14:07:00,96.985,96.985,96.955,96.965,57739402.0
2005-10-05 14:08:00,96.965,96.978,96.963,96.963,95213061.0
2005-10-05 14:09:00,96.965,96.97,96.95,96.95,81395145.0
2005-10-05 14:10:00,96.915,96.968,96.915,96.953,125427685.0
2005-10-05 14:11:00,96.95,96.965,96.947,96.955,107237991.0
2005-10-05 14:12:00,96.955,96.969,96.955,96.965,32295069.0
2005-10-05 14:13:00,96.97,96.986,96.965,96.965,28442047.0
2005-10-05 14:14:00,96.955,96.987,96.955,96.973,92558639.0
2005-10-05 14:15:00,96.988,97.005,96.957,96.975,147993833.0
2005-10-05 14:16:00,96.967,96.972,96.887,96.905,118023580.0
2005-10-05 14:17:00,96.908,96.912,96.885,96.903,100528407.0
2005-10-05 14:18:00,96.9,96.915,96.88,96.88,44889002.0
2005-10-05 14:19:00,96.89,96.896,96.86,96.885,119978046.0
2005-10-05 14:20:00,96.905,96.905,96.865,96.865,16791653.0
2005-10-05 14:21:00,96.85,96.86,96.795,96.81,315665533.0
2005-10-05 14:22:00,96.783,96.815,96.772,96.79,18820446.0
2005-10-05 14:23:00,96.8,96.82,96.8,96.82,345582721.0
2005-10-05 14:24:00,96.81,96.835,96.81,96.822,52123342.0
2005-10-05 14:25:00,96.83,96.86,96.83,96.86,21482732.0
2005-10-05 14:26:00,96.843,96.861,96.843,96.845,11474366.0
2005-10-05 14:27:00,96.838,96.838,96.695,96.72,160024788.0
2005-10-05 14:28:00,96.72,96.745,96.719,96.745,369692512.0
2005-10-05 14:29:00,96.74,96.74,96.655,96.675,157322209.0
2005-10-05 14:30:00,96.675,96.692,96.645,96.69,132517001.0
2005-10-05 14:31:00,96.702,96.705,96.64,96.68,221341261.0
2005-10-05 14:32:00,96.675,96.705,96.675,96.695,44375128.0
2005-10-05 14:33:00,96.7,96.713,96.673,96.705,121361022.0
2005-10-05 14:34:00,96.713,96.74,96.709,96.715,181280739.0
2005-10-05 14:35:00,96.725,96.725,96.695,96.715,10809545.0
2005-10-05 14:36:00,96.705,96.72,96.683,96.683,217269709.0
2005-10-05 14:37:00,96.685,96.685,96.66,96.68,23247945.0
2005-10-05 14:38:00,96.682,96.683,96.65,96.65,23818586.0
2005-10-05 14:39:00,96.65,96.672,96.62,96.62,40089628.0
2005-10-05 14:40:00,96.61,96.651,96.61,96.62,150497193.0
2005-10-05 14:41:00,96.63,96.647,96.617,96.632,36833151.0
2005-10-05 14:42:00,96.635,96.658,96.615,96.658,31507916.0
2005-10-05 14:43:00,96.655,96.66,96.58,96.595,168392857.0
2005-10-05 14:44:00,96.6,96.62,96.563,96.58,37060995.0
2005-10-05 14:45:00,96.58,96.602,96.56,96.573,20171427.0
2005-10-05 14:46:00,96.575,96.595,96.567,96.58,41794233.0
2005-10-05 14:47:00,96.575,96.627,96.575,96.627,26893940.0
2005-10-05 14:48:00,96.64,96.655,96.64,96.64,71851854.0
2005-10-05 14:49:00,96.64,96.67,96.64,96.653,10061185.0
2005-10-05 14:50:00,96.655,96.66,96.633,96.65,162861214.0
2005-10-05 14:51:00,96.64,96.685,96.64,96.685,74061002.0
2005-10-05 14:52:00,96.695,96.696,96.67,96.67,231193748.0
2005-10-05 14:53:00,96.665,96.668,96.635,96.635,137418284.0
2005-10-05 14:54:00,96.627,96.659,96.627,96.655,157467693.0
2005-10-05 14:55:00,96.673,96.673,96.63,96.65,84414210.0
2005-10-05 14:56:00,96.642,96.642,96.617,96.617,56366796.0
2005-10-05 14:57:00,96.633,96.633,96.61,96.63,4757120.0
2005-10-05 14:58:00,96.61,96.625,96.61,96.625,376114587.0
2005-10-05 14:59:00,96.615,96.64,96.615,96.64,87946759.0
2005-10-05 15:00:00,96.64,96.64,96.629,96.63,34863726.0
2005-10-05 15:01:00,96.63,96.63,96.6,96.62,52142372.0
2005-10-05 15:02:00,96.62,96.623,96.605,96.62,55981875.0
2005-10-05 15:03:00,96.61,96.61,96.56,96.595,64015134.0
2005-10-05 15:04:00,96.58,96.6,96.573,96.587,110137751.0
2005-10-05 15:05:00,96.585,96.6,96.58,96.583,42297524.0
2005-10-05 15:07:00,96.595,96.605,96.58,96.58,64846526.0
2005-10-05 15:08:00,96.58,96.584,96.565,96.565,106690491.0
2005-10-05 15:09:00,96.545,96.553,96.533,96.547,21106088.0
2005-10-05 15:10:00,96.545,96.563,96.535,96.563,77434423.0
2005-10-05 15:11:00,96.553,96.553,96.53,96.54,40984896.0
2005-10-05 15:12:00,96.525,96.534,96.523,96.533,169721583.0
2005-10-05 15:13:00,96.537,96.56,96.536,96.56,183341138.0
2005-10-05 15:14:00,96.545,96.566,96.545,96.563,39499219.0
2005-10-05 15:15:00,96.575,96.59,96.573,96.59,16727835.0
2005-10-05 15:16:00,96.59,96.59,96.535,96.573,76021644.0
2005-10-05 15:17:00,96.555,96.58,96.555,96.555,25045813.0
2005-10-05 15:18:00,96.55,96.55,96.52,96.53,54805033.0
2005-10-05 15:19:00,96.527,96.56,96.498,96.56,292421610.0
2005-10-05 15:20:00,96.565,96.566,96.535,96.545,26817342.0
2005-10-05 15:21:00,96.55,96.55,96.515,96.515,123487279.0
2005-10-05 15:22:00,96.525,96.535,96.522,96.522,142109594.0
2005-10-05 15:23:00,96.52,96.54,96.515,96.54,118196333.0
2005-10-05 15:24:00,96.545,96.567,96.545,96.567,9035614.0
2005-10-05 15:25:00,96.585,96.585,96.565,96.58,515662413.0
2005-10-05 15:26:00,96.563,96.59,96.563,96.59,14853770.0
2005-10-05 15:27:00,96.585,96.585,96.56,96.563,9252640.0
2005-10-05 15:28:00,96.57,96.585,96.558,96.585,83325529.0
2005-10-05 15:29:00,96.585,96.598,96.55,96.583,81915763.0
2005-10-05 15:30:00,96.58,96.58,96.53,96.53,27535118.0
2005-10-05 15:31:00,96.525,96.54,96.493,96.515,12715668.0
2005-10-05 15:32:00,96.5,96.516,96.5,96.515,12547919.0
2005-10-05 15:33:00,96.525,96.525,96.491,96.515,22636890.0
2005-10-05 15:34:00,96.52,96.52,96.493,96.493,78455248.0
2005-10-05 15:35:00,96.492,96.495,96.48,96.495,115611863.0
2005-10-05 15:36:00,96.483,96.499,96.48,96.495,17481886.0
2005-10-05 15:37:00,96.505,96.527,96.505,96.525,39171341.0
2005-10-05 15:38:00,96.525,96.555,96.524,96.555,111689713.0
2005-10-05 15:39:00,96.543,96.56,96.53,96.56,27254254.0
2005-10-05 15:40:00,96.555,96.595,96.555,96.595,276508401.0
2005-10-05 15:41:00,96.58,96.597,96.58,96.593,436121303.0
2005-10-05 15:42:00,96.6,96.6,96.575,96.575,39928155.0
2005-10-05 15:43:00,96.57,96.578,96.563,96.573,145263036.0
2005-10-05 15:44:00,96.585,96.595,96.564,96.575,33214586.0
2005-10-05 15:45:00,96.575,96.596,96.565,96.575,72094738.0
2005-10-05 15:46:00,96.57,96.595,96.565,96.575,130025512.0
2005-10-05 15:47:00,96.575,96.59,96.57,96.57,130040053.0
2005-10-05 15:48:00,96.575,96.575,96.555,96.565,131563673.0
2005-10-05 15:49:00,96.56,96.56,96.535,96.555,118003891.0
2005-10-05 15:50:00,96.55,96.557,96.54,96.555,77127280.0
2005-10-05 15:51:00,96.567,96.57,96.545,96.55,86949680.0
2005-10-05 15:52:00,96.55,96.55,96.467,96.467,38597921.0
2005-10-05 15:53:00,96.465,96.505,96.465,96.465,52885806.0
2005-10-05 15:54:00,96.47,96.49,96.47,96.49,95123420.0
2005-10-05 15:55:00,96.488,96.488,96.46,96.46,72745808.0
2005-10-05 15:56:00,96.47,96.47,96.42,96.42,1165908628.0
2005-10-05 15:57:00,96.435,96.45,96.415,96.44,89072542.0
2005-10-05 15:58:00,96.428,96.453,96.428,96.453,77681419.0
2005-10-05 15:59:00,96.46,96.484,96.46,96.48,52466960.0
2005-10-05 16:00:00,96.472,96.515,96.47,96.47,41891248.0
2005-10-05 16:01:00,96.455,96.475,96.43,96.452,50177120.0
2005-10-05 16:02:00,96.46,96.51,96.46,96.465,11723625.0
2005-10-05 16:03:00,96.483,96.492,96.465,96.465,151426071.0
2005-10-05 16:04:00,96.465,96.545,96.465,96.545,171495512.0
2005-10-05 16:05:00,96.55,96.55,96.48,96.48,33187655.0
2005-10-05 16:06:00,96.485,96.485,96.385,96.405,63382593.0
2005-10-05 16:07:00,96.403,96.425,96.36,96.377,202700149.0
2005-10-05 16:08:00,96.388,96.402,96.37,96.388,283861495.0
2005-10-05 16:09:00,96.385,96.433,96.385,96.41,100217265.0
2005-10-05 16:10:00,96.41,96.44,96.41,96.435,29564353.0
2005-10-05 16:11:00,96.45,96.455,96.423,96.445,122780218.0
2005-10-05 16:12:00,96.445,96.455,96.402,96.432,52046230.0
2005-10-05 16:13:00,96.443,96.455,96.41,96.41,444484027.0
2005-10-05 16:14:00,96.425,96.425,96.385,96.4,89812131.0
2005-10-05 16:15:00,96.402,96.435,96.39,96.402,49443784.0
2005-10-05 16:16:00,96.405,96.44,96.395,96.44,78057964.0
2005-10-05 16:17:00,96.433,96.439,96.41,96.43,41515512.0
2005-10-05 16:18:00,96.43,96.435,96.41,96.41,47658466.0
2005-10-05 16:19:00,96.413,96.45,96.4,96.425,205612811.0
2005-10-05 16:20:00,96.4,96.475,96.4,96.405,4960270.0
2005-10-05 16:21:00,96.407,96.42,96.395,96.395,104541695.0
2005-10-05 16:22:00,96.4,96.406,96.36,96.375,27442914.0
2005-10-05 16:23:00,96.37,96.385,96.37,96.37,16394751.0
2005-10-05 16:24:00,96.365,96.365,96.315,96.33,231236139.0
2005-10-05 16:25:00,96.315,96.35,96.315,96.35,26782299.0
2005-10-05 16:26:00,96.355,96.365,96.33,96.352,57266155.0
2005-10-05 16:27:00,96.36,96.378,96.33,96.35,140274336.0
2005-10-05 16:28:00,96.343,96.343,96.285,96.302,39654973.0
2005-10-05 16:29:00,96.315,96.322,96.31,96.31,58328709.0
2005-10-05 16:30:00,96.32,96.35,96.297,96.35,24515651.0
2005-10-05 16:31:00,96.35,96.452,96.35,96.445,462830300.0
2005-10-05 16:32:00,96.445,96.445,96.41,96.42,27422660.0
2005-10-05 16:33:00,96.413,96.49,96.413,96.46,30098532.0
2005-10-05 16:34:00,96.47,96.515,96.47,96.515,49208368.0
2005-10-05 16:35:00,96.52,96.52,96.48,96.48,24754532.0
2005-10-05 16:36:00,96.485,96.485,96.43,96.455,94869327.0
2005-10-05 16:37:00,96.45,96.461,96.429,96.445,64577546.0
2005-10-05 16:38:00,96.443,96.465,96.43,96.435,24646187.0
2005-10-05 16:39:00,96.45,96.45,96.397,96.405,32444016.0
2005-10-05 16:40:00,96.41,96.41,96.37,96.39,115475497.0
2005-10-05 16:41:00,96.388,96.41,96.34,96.365,96594149.0
2005-10-05 16:42:00,96.378,96.408,96.34,96.408,161748059.0
2005-10-05 16:43:00,96.412,96.422,96.38,96.38,13028753.0
2005-10-05 16:44:00,96.345,96.394,96.335,96.383,49597834.0
2005-10-05 16:45:00,96.39,96.4,96.383,96.4,234085115.0
2005-10-05 16:46:00,96.415,96.415,96.352,96.395,153731773.0
2005-10-05 16:47:00,96.4,96.403,96.39,96.39,11423603.0
2005-10-05 16:48:00,96.385,96.44,96.385,96.44,26462607.0
2005-10-05 16:49:00,96.435,96.435,96.413,96.413,54169954.0
2005-10-05 16:50:00,96.405,96.415,96.365,96.415,25727502.0
2005-10-05 16:51:00,96.4,96.401,96.38,96.395,787924009.0
2005-10-05 16:52:00,96.402,96.41,96.395,96.403,121698191.0
2005-10-05 16:53:00,96.403,96.425,96.395,96.425,111654950.0
2005-10-05 16:54:00,96.42,96.435,96.42,96.435,122672541.0
2005-10-05 16:55:00,96.44,96.465,96.437,96.465,428025570.0
2005-10-05 16:56:00,96.465,96.465,96.42,96.42,101107791.0
2005-10-05 16:57:00,96.435,96.435,96.387,96.41,107684756.0
2005-10-05 16:58:00,96.425,96.425,96.394,96.395,167022799.0
2005-10-05 16:59:00,96.39,96.41,96.355,96.37,109246109.0
2005-10-05 17:00:00,96.37,96.39,96.335,96.36,625106092.0
2005-10-05 17:01:00,96.355,96.364,96.335,96.363,58608329.0
2005-10-05 17:02:00,96.345,96.375,96.345,96.365,119304428.0
2005-10-05 17:03:00,96.365,96.384,96.35,96.35,444805449.0
2005-10-05 17:04:00,96.365,96.41,96.365,96.41,19529068.0
2005-10-05 17:05:00,96.39,96.413,96.385,96.385,38057790.0
2005-10-05 17:06:00,96.382,96.445,96.382,96.397,24154262.0
2005-10-05 17:07:00,96.405,96.418,96.4,96.4,139916227.0
2005-10-05 17:08:00,96.403,96.415,96.39,96.415,13212428.0
2005-10-05 17:09:00,96.42,96.425,96.395,96.395,149464498.0
2005-10-05 17:10:00,96.405,96.405,96.378,96.387,82384494.0
2005-10-05 17:11:00,96.37,96.383,96.363,96.363,523720697.0
2005-10-05 17:12:00,96.37,96.39,96.356,96.358,122866204.0
2005-10-05 17:13:00,96.355,96.36,96.325,96.342,35761249.0
2005-10-05 17:14:00,96.35,96.35,96.325,96.33,509945916.0
2005-10-05 17:15:00,96.34,96.34,96.315,96.325,69671289.0
2005-10-05 17:16:00,96.32,96.34,96.3,96.312,54081316.0
2005-10-05 17:17:00,96.31,96.32,96.297,96.31,178072737.0
2005-10-05 17:18:00,96.325,96.405,96.325,96.405,63848150.0
2005-10-05 17:19:00,96.4,96.411,96.395,96.41,330275889.0
2005-10-05 17:20:00,96.403,96.445,96.403,96.445,165730602.0
2005-10-05 17:21:00,96.45,96.48,96.45,96.475,69149160.0
2005-10-05 17:22:00,96.47,96.47,96.45,96.45,18768105.0
2005-10-05 17:23:00,96.46,96.46,96.434,96.455,212826982.0
2005-10-05 17:24:00,96.45,96.458,96.45,96.45,92380498.0
2005-10-05 17:25:00,96.445,96.468,96.445,96.468,153550768.0
2005-10-05 17:26:00,96.475,96.53,96.475,96.475,51441001.0
2005-10-05 17:27:00,96.49,96.505,96.465,96.47,99069238.0
2005-10-05 17:28:00,96.475,96.5,96.45,96.45,124098770.0
2005-10-05 17:29:00,96.46,96.46,96.41,96.41,5189754.0
2005-10-05 17:30:00,96.402,96.41,96.402,96.405,170106799.0
2005-10-05 17:31:00,96.42,96.435,96.415,96.415,228583407.0
2005-10-05 17:32:00,96.412,96.44,96.412,96.44,14850087.0
2005-10-05 17:33:00,96.435,96.458,96.435,96.458,55533224.0
2005-10-05 17:34:00,96.45,96.45,96.41,96.41,242600474.0
2005-10-05 17:35:00,96.412,96.438,96.395,96.415,86257262.0
2005-10-05 17:36:00,96.425,96.425,96.365,96.365,66925079.0
2005-10-05 17:37:00,96.355,96.356,96.325,96.355,103210290.0
2005-10-05 17:38:00,96.365,96.392,96.365,96.39,115271622.0
2005-10-05 17:39:00,96.38,96.4,96.368,96.4,128378597.0
2005-10-05 17:40:00,96.395,96.395,96.353,96.353,94281193.0
2005-10-05 17:41:00,96.355,96.407,96.355,96.39,15806949.0
2005-10-05 17:42:00,96.385,96.385,96.375,96.375,193746871.0
2005-10-05 17:43:00,96.36,96.385,96.36,96.36,545062607.0
2005-10-05 17:44:00,96.37,96.393,96.37,96.39,120371879.0
2005-10-05 17:45:00,96.393,96.411,96.383,96.398,251031994.0
2005-10-05 17:46:00,96.395,96.41,96.393,96.41,250141047.0
2005-10-05 17:47:00,96.41,96.41,96.4,96.41,55198110.0
2005-10-05 17:48:00,96.4,96.435,96.4,96.435,85220170.0
2005-10-05 17:49:00,96.44,96.45,96.43,96.45,96391157.0
2005-10-05 17:50:00,96.443,96.443,96.412,96.43,73650207.0
2005-10-05 17:51:00,96.44,96.457,96.437,96.437,57856235.0
2005-10-05 17:52:00,96.445,96.445,96.395,96.42,93050141.0
2005-10-05 17:53:00,96.41,96.438,96.403,96.403,51078112.0
2005-10-05 17:54:00,96.415,96.42,96.4,96.4,32323887.0
2005-10-05 17:55:00,96.395,96.415,96.395,96.405,64710874.0
2005-10-05 17:56:00,96.41,96.41,96.353,96.373,17660166.0
2005-10-05 17:57:00,96.375,96.4,96.368,96.4,304700269.0
2005-10-05 17:58:00,96.4,96.405,96.38,96.405,21960718.0
2005-10-05 17:59:00,96.39,96.395,96.365,96.395,85527069.0
2005-10-05 18:00:00,96.393,96.4,96.38,96.4,116871566.0
2005-10-05 18:01:00,96.39,96.4,96.382,96.4,170260626.0
2005-10-05 18:02:00,96.405,96.435,96.39,96.41,132496486.0
2005-10-05 18:03:00,96.415,96.425,96.41,96.415,720600068.0
2005-10-05 18:04:00,96.412,96.44,96.412,96.417,26596007.0
2005-10-05 18:05:00,96.432,96.432,96.41,96.41,40199625.0
2005-10-05 18:06:00,96.425,96.45,96.425,96.45,16566255.0
2005-10-05 18:07:00,96.45,96.45,96.395,96.395,49245624.0
2005-10-05 18:08:00,96.4,96.426,96.4,96.41,253946758.0
2005-10-05 18:09:00,96.42,96.43,96.4,96.415,524657850.0
2005-10-05 18:10:00,96.423,96.44,96.421,96.44,327355955.0
2005-10-05 18:11:00,96.44,96.45,96.41,96.45,23859513.0
2005-10-05 18:12:00,96.442,96.462,96.44,96.453,8779445.0
2005-10-05 18:13:00,96.455,96.465,96.45,96.455,110483309.0
2005-10-05 18:14:00,96.455,96.466,96.445,96.45,94141369.0
2005-10-05 18:15:00,96.46,96.465,96.45,96.455,168706893.0
2005-10-05 18:16:00,96.452,96.46,96.45,96.452,20583610.0
2005-10-05 18:17:00,96.453,96.47,96.42,96.42,34885331.0
2005-10-05 18:18:00,96.415,96.442,96.405,96.442,77907941.0
2005-10-05 18:19:00,96.435,96.46,96.425,96.425,175046915.0
2005-10-05 18:20:00,96.45,96.454,96.423,96.425,130718880.0
2005-10-05 18:21:00,96.435,96.444,96.43,96.43,210078462.0
2005-10-05 18:22:00,96.433,96.455,96.424,96.455,17274012.0
2005-10-05 18:23:00,96.44,96.455,96.435,96.443,93834417.0
2005-10-05 18:24:00,96.443,96.485,96.443,96.46,73646951.0
2005-10-05 18:25:00,96.465,96.49,96.46,96.465,124153861.0
2005-10-05 18:26:00,96.485,96.485,96.466,96.47,125617901.0
2005-10-05 18:27:00,96.463,96.475,96.463,96.475,9198416.0
2005-10-05 18:28:00,96.47,96.47,96.441,96.443,34808388.0
2005-10-05 18:29:00,96.44,96.465,96.44,96.443,29772885.0
2005-10-05 18:30:00,96.457,96.457,96.443,96.455,59123308.0
2005-10-05 18:31:00,96.445,96.495,96.445,96.495,22529088.0
2005-10-05 18:32:00,96.49,96.49,96.465,96.465,52478949.0
2005-10-05 18:33:00,96.46,96.46,96.435,96.45,221067077.0
2005-10-05 18:34:00,96.45,96.455,96.44,96.455,87634886.0
2005-10-05 18:35:00,96.45,96.455,96.448,96.455,88526001.0
2005-10-05 18:36:00,96.44,96.47,96.435,96.435,37147234.0
2005-10-05 18:37:00,96.435,96.465,96.435,96.438,159069151.0
2005-10-05 18:38:00,96.44,96.453,96.44,96.45,6864078.0
2005-10-05 18:39:00,96.448,96.468,96.448,96.455,237704716.0
2005-10-05 18:40:00,96.455,96.46,96.444,96.46,466643904.0
2005-10-05 18:41:00,96.46,96.475,96.457,96.46,10731010.0
2005-10-05 18:42:00,96.463,96.475,96.455,96.475,166364178.0
2005-10-05 18:45:00,96.465,96.505,96.465,96.48,127761010.0
2005-10-05 18:46:00,96.49,96.49,96.467,96.467,119419176.0
2005-10-05 18:47:00,96.455,96.49,96.455,96.49,77364410.0
2005-10-05 18:48:00,96.49,96.509,96.48,96.487,88452197.0
2005-10-05 18:49:00,96.5,96.5,96.478,96.493,16976266.0
2005-10-05 18:50:00,96.5,96.5,96.482,96.483,192702002.0
2005-10-05 18:51:00,96.48,96.493,96.48,96.48,30729325.0
2005-10-05 18:52:00,96.48,96.48,96.45,96.45,43562560.0
2005-10-05 18:53:00,96.45,96.463,96.45,96.463,67203893.0
2005-10-05 18:54:00,96.465,96.485,96.455,96.485,90407766.0
2005-10-05 18:55:00,96.495,96.495,96.44,96.44,52725246.0
2005-10-05 18:56:00,96.45,96.45,96.435,96.445,149699655.0
2005-10-05 18:57:00,96.44,96.458,96.437,96.445,64377587.0
2005-10-05 18:58:00,96.442,96.47,96.442,96.46,13381825.0
2005-10-05 18:59:00,96.455,96.465,96.44,96.44,109776963.0
2005-10-05 19:00:00,96.44,96.451,96.435,96.445,62648692.0
2005-10-05 19:01:00,96.435,96.474,96.435,96.46,19656024.0
2005-10-05 19:02:00,96.455,96.465,96.45,96.45,54558202.0
2005-10-05 19:03:00,96.46,96.46,96.429,96.432,174927918.0
2005-10-05 19:04:00,96.44,96.445,96.427,96.427,118637785.0
2005-10-05 19:05:00,96.435,96.445,96.425,96.44,75864771.0
2005-10-05 19:06:00,96.432,96.445,96.432,96.435,37029441.0
2005-10-05 19:07:00,96.435,96.44,96.388,96.44,52155523.0
2005-10-05 19:08:00,96.433,96.441,96.42,96.42,19697549.0
2005-10-05 19:09:00,96.43,96.43,96.413,96.415,44860979.0
2005-10-05 19:10:00,96.42,96.435,96.395,96.395,19014972.0
2005-10-05 19:11:00,96.385,96.385,96.308,96.347,77072018.0
2005-10-05 19:12:00,96.347,96.348,96.327,96.332,55485551.0
2005-10-05 19:13:00,96.34,96.355,96.265,96.265,85514725.0
2005-10-05 19:14:00,96.28,96.31,96.27,96.295,34595113.0
2005-10-05 19:15:00,96.295,96.305,96.285,96.29,84675621.0
2005-10-05 19:16:00,96.28,96.29,96.255,96.255,61178407.0
2005-10-05 19:17:00,96.265,96.316,96.265,96.31,26452795.0
2005-10-05 19:18:00,96.315,96.33,96.315,96.33,17687592.0
2005-10-05 19:19:00,96.345,96.345,96.323,96.33,89719743.0
2005-10-05 19:20:00,96.325,96.355,96.325,96.355,179497822.0
2005-10-05 19:21:00,96.335,96.349,96.33,96.33,187562360.0
2005-10-05 19:22:00,96.33,96.335,96.33,96.335,10017770.0
2005-10-05 19:23:00,96.328,96.34,96.32,96.34,139547269.0
2005-10-05 19:24:00,96.34,96.372,96.34,96.372,190678644.0
2005-10-05 19:25:00,96.38,96.385,96.363,96.385,181802594.0
2005-10-05 19:26:00,96.385,96.385,96.35,96.35,26831244.0
2005-10-05 19:27:00,96.342,96.344,96.325,96.325,96220311.0
2005-10-05 19:28:00,96.33,96.343,96.299,96.34,338813550.0
2005-10-05 19:29:00,96.33,96.343,96.32,96.34,88848778.0
2005-10-05 19:30:00,96.34,96.372,96.34,96.355,94789007.0
2005-10-05 19:31:00,96.355,96.364,96.34,96.35,11837309.0
2005-10-05 19:32:00,96.345,96.355,96.345,96.347,79164698.0
2005-10-05 19:33:00,96.353,96.369,96.324,96.355,20122955.0
2005-10-05 19:34:00,96.36,96.373,96.36,96.36,495180027.0
2005-10-05 19:35:00,96.37,96.375,96.335,96.345,152746046.0
2005-10-05 19:36:00,96.355,96.355,96.33,96.33,69675952.0
2005-10-05 19:37:00,96.34,96.34,96.33,96.332,36251713.0
2005-10-05 19:38:00,96.34,96.345,96.33,96.345,65724699.0
2005-10-05 19:39:00,96.335,96.36,96.335,96.36,103431800.0
2005-10-05 19:40:00,96.353,96.38,96.347,96.347,35814795.0
2005-10-05 19:41:00,96.355,96.383,96.355,96.36,76616897.0
2005-10-05 19:42:00,96.365,96.38,96.36,96.38,142597758.0
2005-10-05 19:44:00,96.373,96.38,96.372,96.375,76561033.0
2005-10-05 19:45:00,96.378,96.387,96.377,96.385,154596225.0
2005-10-05 19:46:00,96.385,96.393,96.37,96.393,16611300.0
2005-10-05 19:47:00,96.382,96.382,96.365,96.375,37598322.0
2005-10-05 19:48:00,96.38,96.423,96.38,96.41,107329440.0
2005-10-05 19:49:00,96.408,96.46,96.408,96.46,70888295.0
2005-10-05 19:50:00,96.453,96.453,96.435,96.435,232028857.0
2005-10-05 19:51:00,96.43,96.464,96.43,96.457,40422880.0
2005-10-05 19:52:00,96.442,96.458,96.437,96.458,120672894.0
2005-10-05 19:53:00,96.46,96.47,96.445,96.455,119959459.0
2005-10-05 19:54:00,96.46,96.469,96.455,96.46,61338011.0
2005-10-05 19:55:00,96.465,96.465,96.426,96.427,35331978.0
2005-10-05 19:56:00,96.433,96.455,96.424,96.44,76378927.0
2005-10-05 19:59:00,96.44,96.44,96.422,96.438,160924638.0
2005-10-05 20:00:00,96.43,96.444,96.425,96.44,14610417.0
2005-10-05 20:03:00,96.445,96.445,96.382,96.398,108796122.0
2005-10-05 20:04:00,96.38,96.39,96.38,96.39,140309682.0
2005-10-05 20:06:00,96.392,96.4,96.39,96.39,399327697.0
2005-10-05 20:07:00,96.4,96.403,96.39,96.395,550672578.0
2005-10-05 20:08:00,96.392,96.392,96.375,96.375,4437510.0
2005-10-05 20:09:00,96.38,96.38,96.355,96.37,42421672.0
2005-10-05 20:10:00,96.363,96.37,96.363,96.37,3329060.0
2005-10-05 20:12:00,96.37,96.388,96.365,96.365,36882267.0
2005-10-05 20:13:00,96.365,96.375,96.355,96.375,61182183.0
2005-10-05 20:14:00,96.37,96.37,96.355,96.363,43158192.0
2005-10-05 20:15:00,96.362,96.385,96.362,96.385,23427481.0
2005-10-05 20:17:00,96.39,96.39,96.37,96.37,7792294.0
2005-10-05 20:18:00,96.38,96.39,96.37,96.39,172379762.0
2005-10-05 20:19:00,96.39,96.39,96.37,96.385,27790308.0
2005-10-05 20:20:00,96.375,96.38,96.365,96.38,51645650.0
2005-10-05 20:23:00,96.38,96.38,96.356,96.38,76219746.0
2005-10-05 20:24:00,96.375,96.375,96.375,96.375,9671722.0
2005-10-05 20:25:00,96.375,96.388,96.37,96.37,12343017.0
2005-10-05 20:26:00,96.368,96.39,96.368,96.38,34324439.0
2005-10-05 20:28:00,96.385,96.394,96.373,96.373,15055579.0
2005-10-05 20:29:00,96.38,96.38,96.365,96.37,22582797.0
2005-10-05 20:30:00,96.368,96.368,96.363,96.365,52481364.0
2005-10-05 20:31:00,96.35,96.405,96.348,96.395,167260897.0
2005-10-05 20:32:00,96.383,96.405,96.363,96.375,89238243.0
2005-10-05 20:33:00,96.385,96.386,96.355,96.355,70599089.0
2005-10-05 20:34:00,96.353,96.37,96.346,96.36,62738351.0
2005-10-05 20:35:00,96.362,96.37,96.327,96.353,25603998.0
2005-10-05 20:36:00,96.355,96.357,96.347,96.355,68438032.0
2005-10-05 20:37:00,96.36,96.36,96.33,96.342,110556143.0
2005-10-05 20:38:00,96.343,96.35,96.34,96.35,51278174.0
2005-10-05 20:39:00,96.355,96.36,96.347,96.36,179943468.0
2005-10-05 20:40:00,96.36,96.36,96.335,96.335,7371845.0
2005-10-05 20:41:00,96.34,96.361,96.338,96.35,209395115.0
2005-10-05 20:42:00,96.345,96.355,96.345,96.355,64089038.0
2005-10-05 20:43:00,96.355,96.38,96.355,96.373,38155479.0
2005-10-05 20:44:00,96.362,96.375,96.36,96.36,16500845.0
2005-10-05 20:45:00,96.36,96.382,96.36,96.375,130213727.0
2005-10-05 20:48:00,96.365,96.368,96.345,96.345,41800592.0
2005-10-05 20:49:00,96.347,96.355,96.342,96.355,39438544.0
2005-10-05 20:51:00,96.343,96.355,96.342,96.35,20930780.0
2005-10-05 20:52:00,96.35,96.35,96.315,96.315,647114853.0
2005-10-05 20:53:00,96.32,96.32,96.313,96.315,111482953.0
2005-10-05 20:54:00,96.31,96.31,96.31,96.31,2307357.0
2005-10-05 20:55:00,96.32,96.325,96.32,96.32,1780346.0
2005-10-05 20:56:00,96.32,96.32,96.308,96.315,34269582.0
2005-10-05 20:57:00,96.325,96.325,96.315,96.315,31772785.0
2005-10-05 20:58:00,96.275,96.325,96.275,96.32,103143445.0
2005-10-05 20:59:00,96.315,96.345,96.31,96.31,154465386.0
2005-10-05 21:00:00,96.325,96.341,96.318,96.33,225131602.0
2005-10-05 21:01:00,96.328,96.328,96.312,96.313,102595512.0
2005-10-05 21:02:00,96.317,96.335,96.317,96.335,25326467.0
2005-10-05 21:03:00,96.34,96.35,96.322,96.35,74716727.0
2005-10-05 21:04:00,96.34,96.346,96.34,96.34,381657617.0
2005-10-05 21:05:00,96.34,96.37,96.34,96.37,34221909.0
2005-10-05 21:06:00,96.365,96.373,96.352,96.36,77161166.0
2005-10-05 21:07:00,96.35,96.382,96.35,96.35,125392833.0
2005-10-05 21:08:00,96.36,96.36,96.337,96.345,108792284.0
2005-10-05 21:09:00,96.348,96.35,96.34,96.34,147414198.0
2005-10-05 21:10:00,96.343,96.37,96.343,96.355,26829265.0
2005-10-05 21:11:00,96.365,96.374,96.355,96.365,98000250.0
2005-10-05 21:12:00,96.36,96.366,96.355,96.355,449902637.0
2005-10-05 21:13:00,96.375,96.375,96.352,96.362,75636200.0
2005-10-05 21:14:00,96.355,96.375,96.333,96.335,100369975.0
2005-10-05 21:15:00,96.34,96.385,96.31,96.31,104998945.0
2005-10-05 21:16:00,96.33,96.335,96.3,96.335,75019105.0
2005-10-05 21:17:00,96.335,96.335,96.28,96.28,94742230.0
2005-10-05 21:18:00,96.29,96.34,96.29,96.335,5069879.0
2005-10-05 21:19:00,96.33,96.355,96.33,96.332,5953353.0
2005-10-05 21:20:00,96.315,96.316,96.3,96.3,16247499.0
2005-10-05 21:21:00,96.31,96.32,96.285,96.295,38429823.0
2005-10-05 21:22:00,96.285,96.3,96.285,96.295,289337519.0
2005-10-05 21:23:00,96.3,96.32,96.3,96.32,63617925.0
2005-10-05 21:24:00,96.317,96.342,96.317,96.342,36217757.0
2005-10-05 21:25:00,96.35,96.35,96.342,96.35,94848455.0
2005-10-05 21:26:00,96.353,96.359,96.352,96.352,23323329.0
2005-10-05 21:27:00,96.35,96.35,96.342,96.342,87219010.0
2005-10-05 21:28:00,96.355,96.355,96.335,96.335,171001698.0
2005-10-05 21:29:00,96.34,96.347,96.32,96.347,30009209.0
2005-10-05 21:30:00,96.343,96.348,96.343,96.345,39990221.0
2005-10-05 21:31:00,96.345,96.355,96.33,96.33,68328213.0
2005-10-05 21:32:00,96.335,96.345,96.287,96.345,188355885.0
2005-10-05 21:33:00,96.34,96.342,96.32,96.34,32871399.0
2005-10-05 21:34:00,96.325,96.332,96.315,96.315,162677737.0
2005-10-05 21:35:00,96.302,96.31,96.3,96.3,53663321.0
2005-10-05 21:36:00,96.305,96.305,96.282,96.285,119146906.0
2005-10-05 21:38:00,96.285,96.29,96.285,96.29,3850251.0
2005-10-05 21:39:00,96.283,96.32,96.257,96.32,157395315.0
2005-10-05 21:40:00,96.315,96.34,96.315,96.34,3003127.0
2005-10-05 21:41:00,96.33,96.33,96.285,96.285,19760098.0
2005-10-05 21:42:00,96.325,96.345,96.32,96.345,62234609.0
2005-10-05 21:43:00,96.333,96.333,96.303,96.307,139749036.0
2005-10-05 21:44:00,96.32,96.33,96.315,96.33,16151543.0
2005-10-05 21:46:00,96.337,96.337,96.325,96.325,27387040.0
2005-10-05 21:47:00,96.323,96.326,96.29,96.29,163630451.0
2005-10-05 21:48:00,96.275,96.305,96.275,96.305,10424047.0
2005-10-05 21:49:00,96.302,96.305,96.28,96.305,16865305.0
2005-10-05 21:50:00,96.285,96.36,96.285,96.36,52660382.0
2005-10-05 21:51:00,96.345,96.372,96.345,96.353,105518478.0
2005-10-05 21:52:00,96.35,96.375,96.35,96.365,285821428.0
2005-10-05 21:53:00,96.365,96.383,96.358,96.358,130140306.0
2005-10-05 21:54:00,96.365,96.367,96.361,96.367,10022926.0
2005-10-05 21:55:00,96.365,96.365,96.365,96.365,59299702.0
2005-10-05 21:56:00,96.37,96.37,96.35,96.35,16543622.0
2005-10-05 21:57:00,96.365,96.38,96.365,96.37,24379397.0
2005-10-05 21:58:00,96.37,96.375,96.37,96.375,12289306.0
2005-10-05 21:59:00,96.357,96.38,96.323,96.365,135257914.0
2005-10-05 22:00:00,96.37,96.382,96.337,96.37,26343301.0
2005-10-05 22:01:00,96.357,96.395,96.326,96.395,89161722.0
2005-10-05 22:02:00,96.39,96.39,96.335,96.335,1341966.0
2005-10-05 22:03:00,96.34,96.345,96.332,96.345,14204768.0
2005-10-05 22:05:00,96.335,96.36,96.335,96.335,40294169.0
2005-10-05 22:06:00,96.34,96.345,96.32,96.335,18265126.0
2005-10-05 22:07:00,96.33,96.33,96.315,96.315,122103820.0
2005-10-05 22:08:00,96.315,96.315,96.312,96.312,31563131.0
2005-10-05 22:09:00,96.325,96.325,96.3,96.307,11851951.0
2005-10-05 22:10:00,96.312,96.33,96.306,96.33,33001746.0
2005-10-05 22:11:00,96.322,96.335,96.295,96.295,216691474.0
2005-10-05 22:12:00,96.293,96.323,96.293,96.323,8042596.0
2005-10-05 22:13:00,96.325,96.345,96.325,96.335,28083325.0
2005-10-05 22:14:00,96.333,96.333,96.3,96.3,142948127.0
2005-10-05 22:15:00,96.305,96.308,96.303,96.303,1977801.0
2005-10-05 22:16:00,96.3,96.304,96.292,96.292,15615108.0
2005-10-05 22:17:00,96.287,96.3,96.287,96.3,2658471.0
2005-10-05 22:18:00,96.3,96.3,96.285,96.292,54131200.0
2005-10-05 22:19:00,96.3,96.3,96.3,96.3,7286600.0
2005-10-05 22:20:00,96.29,96.3,96.29,96.29,16750591.0
2005-10-05 22:21:00,96.29,96.3,96.29,96.3,605963189.0
2005-10-05 22:22:00,96.308,96.315,96.308,96.315,57770598.0
2005-10-05 22:23:00,96.335,96.335,96.313,96.313,2745185.0
2005-10-05 22:24:00,96.32,96.335,96.314,96.335,66704291.0
2005-10-05 22:25:00,96.325,96.339,96.325,96.333,31165452.0
2005-10-05 22:26:00,96.34,96.34,96.32,96.32,6615935.0
2005-10-05 22:27:00,96.315,96.33,96.315,96.33,6880307.0
2005-10-05 22:28:00,96.33,96.33,96.31,96.31,37900009.0
2005-10-05 22:29:00,96.313,96.322,96.313,96.322,8604749.0
2005-10-05 22:31:00,96.335,96.335,96.305,96.305,110472288.0
2005-10-05 22:32:00,96.303,96.313,96.303,96.31,14025080.0
2005-10-05 22:33:00,96.295,96.31,96.295,96.31,95932925.0
2005-10-05 22:36:00,96.32,96.323,96.301,96.303,9519258.0
2005-10-05 22:37:00,96.302,96.31,96.302,96.31,6294827.0
2005-10-05 22:38:00,96.305,96.325,96.305,96.325,8696978.0
2005-10-05 22:39:00,96.33,96.33,96.318,96.32,67073393.0
2005-10-05 22:41:00,96.325,96.33,96.315,96.315,10128920.0
2005-10-05 22:43:00,96.315,96.345,96.314,96.345,10018725.0
2005-10-05 22:44:00,96.33,96.338,96.325,96.325,43071695.0
2005-10-05 22:45:00,96.33,96.33,96.325,96.325,46105410.0
2005-10-05 22:47:00,96.345,96.35,96.343,96.35,62167522.0
2005-10-05 22:48:00,96.35,96.352,96.333,96.345,55424521.0
2005-10-05 22:50:00,96.36,96.366,96.31,96.323,70741076.0
2005-10-05 22:51:00,96.327,96.327,96.31,96.32,109189172.0
2005-10-05 22:52:00,96.325,96.345,96.32,96.32,109238818.0
2005-10-05 22:53:00,96.353,96.353,96.307,96.33,57083390.0
2005-10-05 22:54:00,96.33,96.332,96.329,96.332,15057364.0
2005-10-05 22:55:00,96.333,96.36,96.333,96.36,3197319.0
2005-10-05 22:56:00,96.36,96.395,96.349,96.395,40673693.0
2005-10-05 22:57:00,96.395,96.4,96.375,96.39,92187089.0
2005-10-05 22:58:00,96.385,96.39,96.382,96.383,47896666.0
2005-10-05 23:30:00,96.375,96.375,96.28,96.29,30722907.0
2005-10-05 23:31:00,96.29,96.29,96.266,96.273,58371746.0
2005-10-05 23:32:00,96.285,96.315,96.285,96.315,137001495.0
2005-10-05 23:33:00,96.31,96.335,96.31,96.335,4284657.0
2005-10-05 23:34:00,96.325,96.337,96.305,96.325,194119565.0
2005-10-05 23:35:00,96.33,96.33,96.32,96.32,8258548.0
2005-10-05 23:36:00,96.32,96.32,96.26,96.28,140353219.0
2005-10-05 23:38:00,96.27,96.27,96.245,96.245,42025063.0
2005-10-05 23:39:00,96.253,96.263,96.23,96.245,105347798.0
2005-10-05 23:40:00,96.25,96.26,96.25,96.252,56932062.0
2005-10-05 23:41:00,96.258,96.258,96.222,96.222,49564744.0
2005-10-05 23:44:00,96.22,96.25,96.22,96.25,33487388.0
2005-10-05 23:45:00,96.24,96.244,96.23,96.23,14493320.0
2005-10-06 01:00:00,96.235,96.503,96.235,96.503,36180937.0
2005-10-06 01:01:00,96.515,96.52,96.485,96.485,43997931.0
2005-10-06 01:02:00,96.485,96.51,96.485,96.51,44179094.0
2005-10-06 01:03:00,96.51,96.52,96.505,96.508,181301983.0
2005-10-06 01:04:00,96.51,96.522,96.493,96.493,19658143.0
2005-10-06 01:05:00,96.493,96.499,96.484,96.49,249371377.0
2005-10-06 01:06:00,96.495,96.498,96.495,96.495,2894771.0
2005-10-06 01:07:00,96.49,96.52,96.49,96.492,115276866.0
2005-10-06 01:08:00,96.5,96.507,96.485,96.507,10896644.0
2005-10-06 01:09:00,96.485,96.525,96.485,96.508,115098444.0
2005-10-06 01:10:00,96.515,96.515,96.505,96.505,24028440.0
2005-10-06 01:11:00,96.497,96.497,96.485,96.485,108894225.0
2005-10-06 01:12:00,96.47,96.47,96.45,96.463,18051016.0
2005-10-06 01:13:00,96.455,96.474,96.455,96.455,75625580.0
2005-10-06 01:14:00,96.455,96.47,96.452,96.47,217056734.0
2005-10-06 01:15:00,96.47,96.475,96.455,96.475,51771096.0
2005-10-06 01:16:00,96.47,96.48,96.467,96.475,184506204.0
2005-10-06 01:18:00,96.472,96.48,96.472,96.48,14979435.0
2005-10-06 01:19:00,96.48,96.498,96.48,96.48,16674018.0
2005-10-06 01:20:00,96.475,96.48,96.472,96.472,76724510.0
2005-10-06 01:21:00,96.485,96.485,96.47,96.485,87614369.0
2005-10-06 01:22:00,96.473,96.48,96.47,96.47,3842760.0
2005-10-06 01:23:00,96.46,96.475,96.45,96.47,317977887.0
2005-10-06 01:25:00,96.46,96.48,96.46,96.48,115836461.0
2005-10-06 01:26:00,96.465,96.493,96.465,96.493,231759720.0
2005-10-06 01:27:00,96.495,96.495,96.473,96.473,150328387.0
2005-10-06 01:28:00,96.475,96.475,96.46,96.465,93188956.0
2005-10-06 01:29:00,96.47,96.477,96.455,96.455,17428602.0
2005-10-06 01:30:00,96.45,96.503,96.45,96.495,25981122.0
2005-10-06 01:31:00,96.49,96.499,96.475,96.497,114897328.0
2005-10-06 01:32:00,96.502,96.568,96.471,96.553,61160542.0
2005-10-06 01:34:00,96.56,96.613,96.56,96.565,230223160.0
2005-10-06 01:35:00,96.562,96.605,96.562,96.605,359317351.0
2005-10-06 01:36:00,96.61,96.615,96.59,96.59,34424111.0
2005-10-06 01:37:00,96.59,96.615,96.573,96.615,60972696.0
2005-10-06 01:38:00,96.605,96.608,96.587,96.587,171605661.0
2005-10-06 01:39:00,96.595,96.61,96.59,96.59,59139167.0
2005-10-06 01:40:00,96.562,96.578,96.55,96.55,100203254.0
2005-10-06 01:41:00,96.565,96.59,96.565,96.59,40430438.0
2005-10-06 01:43:00,96.595,96.595,96.557,96.58,21029565.0
2005-10-06 01:44:00,96.577,96.577,96.553,96.56,53508047.0
2005-10-06 01:45:00,96.57,96.642,96.57,96.607,30142746.0
2005-10-06 01:47:00,96.61,96.615,96.593,96.593,23488117.0
2005-10-06 01:48:00,96.593,96.593,96.545,96.58,54332366.0
2005-10-06 01:49:00,96.585,96.618,96.585,96.6,127528308.0
2005-10-06 01:50:00,96.595,96.613,96.595,96.605,87686834.0
2005-10-06 01:51:00,96.61,96.635,96.605,96.605,34982687.0
2005-10-06 01:53:00,96.605,96.607,96.58,96.58,549953883.0
2005-10-06 01:54:00,96.583,96.583,96.547,96.547,141595626.0
2005-10-06 01:55:00,96.565,96.59,96.565,96.59,2478136.0
2005-10-06 01:58:00,96.583,96.6,96.57,96.572,53515238.0
2005-10-06 01:59:00,96.57,96.59,96.57,96.57,165699832.0
2005-10-06 02:00:00,96.57,96.59,96.56,96.56,168702739.0
2005-10-06 02:02:00,96.575,96.575,96.52,96.52,24140748.0
2005-10-06 02:03:00,96.5,96.53,96.5,96.5,41115098.0
2005-10-06 02:04:00,96.5,96.535,96.5,96.535,2456275.0
2005-10-06 02:05:00,96.527,96.565,96.527,96.543,140583423.0
2005-10-06 02:06:00,96.54,96.542,96.53,96.535,556183122.0
2005-10-06 02:08:00,96.535,96.575,96.535,96.57,32271852.0
2005-10-06 02:09:00,96.565,96.583,96.565,96.565,92233970.0
2005-10-06 02:10:00,96.563,96.563,96.545,96.545,118273196.0
2005-10-06 02:11:00,96.55,96.551,96.525,96.533,59347204.0
2005-10-06 02:12:00,96.533,96.533,96.49,96.49,25845199.0
2005-10-06 02:13:00,96.5,96.5,96.473,96.475,386561682.0
2005-10-06 02:14:00,96.475,96.475,96.45,96.45,8962613.0
2005-10-06 02:15:00,96.44,96.44,96.373,96.417,49366222.0
2005-10-06 02:16:00,96.42,96.45,96.38,96.435,23229387.0
2005-10-06 02:17:00,96.435,96.435,96.41,96.435,116213681.0
2005-10-06 02:18:00,96.43,96.465,96.405,96.405,42842469.0
2005-10-06 02:19:00,96.413,96.413,96.385,96.385,72803197.0
2005-10-06 02:20:00,96.39,96.39,96.355,96.365,60143565.0
2005-10-06 02:21:00,96.347,96.405,96.347,96.405,41991220.0
2005-10-06 02:22:00,96.415,96.415,96.38,96.4,57777594.0
2005-10-06 02:23:00,96.4,96.4,96.355,96.38,34434441.0
2005-10-06 02:24:00,96.38,96.388,96.353,96.372,336881058.0
2005-10-06 02:25:00,96.385,96.398,96.37,96.38,209655909.0
2005-10-06 02:26:00,96.39,96.41,96.39,96.4,75670541.0
2005-10-06 02:27:00,96.403,96.418,96.367,96.402,62935317.0
2005-10-06 02:29:00,96.413,96.413,96.35,96.35,16725694.0
2005-10-06 02:30:00,96.355,96.39,96.355,96.39,5498618.0
2005-10-06 02:31:00,96.385,96.385,96.355,96.355,6035574.0
2005-10-06 02:32:00,96.353,96.38,96.342,96.365,159145019.0
2005-10-06 02:33:00,96.363,96.374,96.345,96.355,218435172.0
2005-10-06 02:34:00,96.36,96.362,96.33,96.36,111124769.0
2005-10-06 02:35:00,96.37,96.385,96.365,96.385,8402558.0
2005-10-06 02:36:00,96.38,96.43,96.375,96.43,888036774.0
2005-10-06 02:37:00,96.43,96.43,96.403,96.403,4047992.0
2005-10-06 02:38:00,96.415,96.42,96.405,96.405,94738721.0
2005-10-06 02:39:00,96.392,96.41,96.392,96.405,73189458.0
2005-10-06 02:40:00,96.41,96.41,96.39,96.39,16497495.0
2005-10-06 02:41:00,96.41,96.442,96.41,96.442,14298812.0
2005-10-06 02:42:00,96.45,96.465,96.45,96.465,62243944.0
2005-10-06 02:43:00,96.455,96.455,96.412,96.43,188003055.0
2005-10-06 02:44:00,96.435,96.455,96.435,96.44,52341617.0
2005-10-06 02:45:00,96.43,96.455,96.43,96.445,229762597.0
2005-10-06 02:46:00,96.455,96.455,96.43,96.433,83508815.0
2005-10-06 02:47:00,96.443,96.443,96.423,96.43,19654853.0
2005-10-06 02:48:00,96.445,96.445,96.427,96.427,99967158.0
2005-10-06 02:49:00,96.435,96.435,96.405,96.435,24416665.0
2005-10-06 02:51:00,96.427,96.435,96.4,96.4,11875157.0
2005-10-06 02:52:00,96.38,96.405,96.38,96.405,104583082.0
2005-10-06 02:53:00,96.415,96.415,96.395,96.395,2757975.0
2005-10-06 02:54:00,96.39,96.413,96.39,96.413,235056432.0
2005-10-06 02:55:00,96.403,96.403,96.36,96.38,19531190.0
2005-10-06 02:56:00,96.398,96.398,96.36,96.37,189705952.0
2005-10-06 02:57:00,96.37,96.38,96.33,96.335,46755311.0
2005-10-06 02:58:00,96.335,96.365,96.315,96.335,48158857.0
2005-10-06 02:59:00,96.323,96.35,96.323,96.345,33175259.0
2005-10-06 03:00:00,96.325,96.325,96.325,96.325,924474.0
2005-10-06 03:01:00,96.315,96.33,96.301,96.315,177354903.0
2005-10-06 03:02:00,96.31,96.345,96.31,96.345,3387058.0
2005-10-06 03:03:00,96.345,96.353,96.325,96.337,199578877.0
2005-10-06 03:04:00,96.35,96.355,96.35,96.35,50557256.0
2005-10-06 03:05:00,96.34,96.34,96.34,96.34,110829.0
2005-10-06 03:06:00,96.332,96.355,96.332,96.343,21582850.0
2005-10-06 03:07:00,96.345,96.362,96.343,96.36,79442626.0
2005-10-06 03:08:00,96.36,96.378,96.36,96.378,161312522.0
2005-10-06 03:09:00,96.385,96.385,96.363,96.375,9149424.0
2005-10-06 03:12:00,96.36,96.374,96.359,96.37,161154146.0
2005-10-06 03:15:00,96.38,96.395,96.38,96.385,3480744.0
2005-10-06 03:16:00,96.39,96.39,96.375,96.375,1877987.0
2005-10-06 03:17:00,96.375,96.375,96.375,96.375,149362598.0
2005-10-06 03:18:00,96.385,96.385,96.377,96.377,5006260.0
2005-10-06 03:19:00,96.38,96.39,96.38,96.39,1361335.0
2005-10-06 03:20:00,96.395,96.42,96.395,96.402,68937895.0
2005-10-06 03:21:00,96.402,96.45,96.402,96.425,63078081.0
2005-10-06 03:22:00,96.438,96.438,96.415,96.432,43642698.0
2005-10-06 03:23:00,96.445,96.445,96.425,96.425,6602078.0
2005-10-06 03:24:00,96.42,96.424,96.415,96.42,20533236.0
2005-10-06 03:25:00,96.415,96.415,96.395,96.415,107223675.0
2005-10-06 03:26:00,96.39,96.415,96.355,96.355,261404078.0
2005-10-06 03:27:00,96.35,96.35,96.34,96.34,99902314.0
2005-10-06 03:28:00,96.343,96.343,96.343,96.343,4051625.0
2005-10-06 03:29:00,96.343,96.343,96.32,96.32,21310535.0
2005-10-06 03:30:00,96.32,96.335,96.312,96.32,277029598.0
2005-10-06 03:31:00,96.313,96.34,96.313,96.325,51162980.0
2005-10-06 03:32:00,96.315,96.332,96.305,96.305,25618761.0
2005-10-06 03:33:00,96.305,96.318,96.305,96.318,71631177.0
2005-10-06 03:34:00,96.31,96.315,96.31,96.315,38473303.0
2005-10-06 03:35:00,96.295,96.295,96.272,96.272,23866899.0
2005-10-06 03:36:00,96.275,96.305,96.275,96.305,2119861.0
2005-10-06 03:37:00,96.305,96.32,96.29,96.32,30494499.0
2005-10-06 03:38:00,96.305,96.323,96.305,96.323,10715773.0
2005-10-06 03:39:00,96.323,96.325,96.323,96.325,21685509.0
2005-10-06 03:40:00,96.333,96.333,96.333,96.333,675327.0
2005-10-06 03:41:00,96.335,96.335,96.317,96.317,3738441.0
2005-10-06 03:42:00,96.31,96.32,96.285,96.315,107028424.0
2005-10-06 03:43:00,96.31,96.31,96.28,96.28,10162081.0
2005-10-06 03:44:00,96.29,96.293,96.285,96.285,36214971.0
2005-10-06 03:46:00,96.3,96.303,96.3,96.303,6995076.0
2005-10-06 03:47:00,96.305,96.308,96.293,96.293,6224070.0
2005-10-06 03:49:00,96.3,96.305,96.294,96.305,21089014.0
2005-10-06 03:50:00,96.325,96.325,96.296,96.31,471252319.0
2005-10-06 03:51:00,96.315,96.33,96.315,96.33,57187231.0
2005-10-06 03:52:00,96.322,96.328,96.319,96.32,145023377.0
2005-10-06 03:53:00,96.315,96.33,96.315,96.33,41575026.0
2005-10-06 03:54:00,96.33,96.33,96.307,96.307,168088677.0
2005-10-06 03:56:00,96.325,96.332,96.325,96.332,64204306.0
2005-10-06 03:58:00,96.345,96.355,96.335,96.355,60838314.0
2005-10-06 03:59:00,96.35,96.35,96.335,96.348,90056602.0
2005-10-06 04:00:00,96.335,96.347,96.335,96.347,91786953.0
2005-10-06 04:01:00,96.35,96.36,96.35,96.353,12070392.0
2005-10-06 04:02:00,96.353,96.37,96.353,96.37,286322670.0
2005-10-06 04:03:00,96.375,96.379,96.37,96.375,95653893.0
2005-10-06 04:04:00,96.38,96.385,96.335,96.38,78831110.0
2005-10-06 04:05:00,96.373,96.39,96.35,96.39,17195275.0
2005-10-06 04:06:00,96.385,96.385,96.385,96.385,1046291.0
2005-10-06 04:07:00,96.38,96.38,96.357,96.357,1260242.0
2005-10-06 04:08:00,96.36,96.36,96.344,96.355,83607185.0
2005-10-06 04:10:00,96.347,96.347,96.345,96.345,200642509.0
2005-10-06 04:11:00,96.345,96.355,96.33,96.355,114230370.0
2005-10-06 04:12:00,96.343,96.356,96.343,96.355,126308275.0
2005-10-06 04:13:00,96.342,96.39,96.342,96.39,42257801.0
2005-10-06 04:14:00,96.38,96.38,96.355,96.36,15160376.0
2005-10-06 04:15:00,96.37,96.37,96.368,96.37,32661063.0
2005-10-06 04:18:00,96.372,96.372,96.358,96.358,49803801.0
2005-10-06 04:19:00,96.372,96.372,96.372,96.372,15100068.0
2005-10-06 04:26:00,96.385,96.4,96.385,96.4,4117486.0
2005-10-06 04:27:00,96.405,96.405,96.392,96.405,135524284.0
2005-10-06 04:28:00,96.393,96.41,96.386,96.4,63440655.0
2005-10-06 04:29:00,96.395,96.415,96.395,96.415,7287857.0
2005-10-06 04:30:00,96.42,96.42,96.42,96.42,68514774.0
2005-10-06 04:31:00,96.42,96.435,96.409,96.435,142310603.0
2005-10-06 04:32:00,96.435,96.435,96.415,96.415,12424203.0
2005-10-06 04:35:00,96.405,96.438,96.405,96.415,94508836.0
2005-10-06 04:37:00,96.43,96.435,96.421,96.435,14967488.0
2005-10-06 04:39:00,96.43,96.43,96.415,96.425,110704081.0
2005-10-06 04:40:00,96.43,96.433,96.385,96.385,42135626.0
2005-10-06 04:41:00,96.405,96.415,96.395,96.415,3338162.0
2005-10-06 04:42:00,96.408,96.415,96.383,96.4,60757470.0
2005-10-06 04:43:00,96.387,96.408,96.385,96.385,23356620.0
2005-10-06 04:44:00,96.395,96.397,96.393,96.393,13174118.0
2005-10-06 04:45:00,96.403,96.407,96.403,96.405,13549701.0
2005-10-06 04:46:00,96.402,96.402,96.375,96.375,17795324.0
2005-10-06 04:47:00,96.372,96.387,96.372,96.387,2961983.0
2005-10-06 04:48:00,96.39,96.415,96.39,96.415,1926896.0
2005-10-06 04:49:00,96.41,96.413,96.395,96.41,30548794.0
2005-10-06 04:51:00,96.408,96.408,96.385,96.385,155503612.0
2005-10-06 04:54:00,96.39,96.4,96.38,96.38,105428268.0
2005-10-06 04:55:00,96.395,96.395,96.387,96.387,17138192.0
2005-10-06 04:56:00,96.395,96.399,96.39,96.39,50985104.0
2005-10-06 04:57:00,96.39,96.41,96.39,96.39,35630872.0
2005-10-06 04:58:00,96.39,96.39,96.385,96.385,5806906.0
2005-10-06 04:59:00,96.395,96.4,96.395,96.4,365302.0
2005-10-06 05:01:00,96.393,96.413,96.385,96.385,53212606.0
2005-10-06 05:02:00,96.38,96.405,96.38,96.405,20901011.0
2005-10-06 05:03:00,96.405,96.405,96.377,96.39,40286938.0
2005-10-06 05:04:00,96.39,96.403,96.39,96.403,3304380.0
2005-10-06 05:09:00,96.403,96.41,96.392,96.41,66125514.0
2005-10-06 05:10:00,96.41,96.41,96.39,96.395,14400020.0
2005-10-06 05:11:00,96.385,96.42,96.385,96.42,54490436.0
2005-10-06 05:12:00,96.42,96.425,96.405,96.425,63853247.0
2005-10-06 05:13:00,96.415,96.424,96.38,96.41,76982803.0
2005-10-06 05:14:00,96.395,96.41,96.395,96.41,45762195.0
2005-10-06 05:15:00,96.405,96.405,96.38,96.38,41651382.0
2005-10-06 05:16:00,96.405,96.412,96.382,96.405,9590049.0
2005-10-06 05:17:00,96.405,96.423,96.401,96.405,44436595.0
2005-10-06 05:18:00,96.405,96.425,96.403,96.425,9946891.0
2005-10-06 05:19:00,96.425,96.425,96.41,96.42,27802897.0
2005-10-06 05:20:00,96.42,96.433,96.42,96.43,71044794.0
2005-10-06 05:21:00,96.425,96.425,96.415,96.415,8346428.0
2005-10-06 05:22:00,96.42,96.42,96.372,96.372,6414129.0
2005-10-06 05:23:00,96.373,96.39,96.372,96.39,10092513.0
2005-10-06 05:25:00,96.39,96.405,96.39,96.405,38154297.0
2005-10-06 05:26:00,96.4,96.401,96.385,96.385,96765101.0
2005-10-06 05:27:00,96.4,96.403,96.399,96.403,4400329.0
2005-10-06 05:28:00,96.405,96.425,96.405,96.425,108231887.0
2005-10-06 05:30:00,96.422,96.423,96.422,96.423,8939999.0
2005-10-06 05:34:00,96.423,96.435,96.423,96.425,28771650.0
2005-10-06 05:35:00,96.435,96.435,96.422,96.43,65673219.0
2005-10-06 05:36:00,96.423,96.425,96.423,96.425,2815575.0
2005-10-06 05:39:00,96.39,96.4,96.39,96.39,16599534.0
2005-10-06 05:41:00,96.392,96.42,96.391,96.42,50298459.0
2005-10-06 05:42:00,96.4,96.4,96.387,96.387,2897832.0
2005-10-06 05:43:00,96.392,96.415,96.392,96.415,13304691.0
2005-10-06 05:45:00,96.42,96.43,96.398,96.403,134299254.0
2005-10-06 05:46:00,96.402,96.402,96.395,96.395,8644890.0
2005-10-06 05:47:00,96.393,96.393,96.383,96.383,7406388.0
2005-10-06 05:48:00,96.385,96.394,96.385,96.392,236821283.0
2005-10-06 05:58:00,96.405,96.405,96.341,96.377,96694202.0
2005-10-06 06:00:00,96.385,96.385,96.328,96.357,145673575.0
2005-10-06 06:01:00,96.375,96.39,96.372,96.39,11577302.0
2005-10-06 06:02:00,96.39,96.39,96.385,96.385,26612158.0
2005-10-06 06:03:00,96.37,96.39,96.37,96.39,17958773.0
2005-10-06 06:04:00,96.395,96.395,96.395,96.395,58619717.0
2005-10-06 06:07:00,96.395,96.411,96.393,96.4,278551225.0
2005-10-06 06:08:00,96.403,96.403,96.385,96.385,101871477.0
2005-10-06 06:12:00,96.39,96.416,96.39,96.403,162331804.0
2005-10-06 06:13:00,96.405,96.424,96.405,96.417,27781536.0
2005-10-06 06:14:00,96.41,96.434,96.405,96.43,184327968.0
2005-10-06 06:15:00,96.43,96.43,96.415,96.42,17064494.0
2005-10-06 06:16:00,96.407,96.445,96.407,96.423,142542879.0
2005-10-06 06:17:00,96.435,96.435,96.408,96.425,63016008.0
2005-10-06 06:20:00,96.43,96.43,96.376,96.413,145790396.0
2005-10-06 06:22:00,96.41,96.41,96.4,96.4,24554025.0
2005-10-06 06:23:00,96.395,96.413,96.385,96.385,126148131.0
2005-10-06 06:24:00,96.39,96.408,96.39,96.402,50957478.0
2005-10-06 06:25:00,96.395,96.41,96.375,96.375,167536294.0
2005-10-06 06:26:00,96.38,96.38,96.372,96.38,6783646.0
2005-10-06 06:27:00,96.385,96.385,96.32,96.375,203320261.0
2005-10-06 06:29:00,96.385,96.385,96.353,96.363,40818842.0
2005-10-06 06:30:00,96.367,96.38,96.367,96.38,29237345.0
2005-10-06 06:31:00,96.375,96.41,96.375,96.395,186215510.0
2005-10-06 06:34:00,96.39,96.41,96.39,96.41,94226566.0
2005-10-06 06:35:00,96.402,96.43,96.402,96.407,35919623.0
2005-10-06 06:37:00,96.405,96.406,96.385,96.385,312257200.0
2005-10-06 06:38:00,96.4,96.42,96.4,96.42,33333473.0
2005-10-06 06:39:00,96.41,96.435,96.41,96.435,15803423.0
2005-10-06 06:40:00,96.432,96.485,96.43,96.46,6134313.0
2005-10-06 06:44:00,96.465,96.465,96.44,96.44,10026535.0
2005-10-06 06:45:00,96.445,96.451,96.415,96.415,106651765.0
2005-10-06 06:46:00,96.412,96.425,96.405,96.425,83299781.0
2005-10-06 06:47:00,96.405,96.42,96.405,96.42,438245310.0
2005-10-06 06:48:00,96.425,96.435,96.405,96.415,97551514.0
2005-10-06 06:49:00,96.405,96.405,96.393,96.393,25760216.0
2005-10-06 06:50:00,96.39,96.39,96.372,96.388,147237513.0
2005-10-06 06:51:00,96.385,96.41,96.383,96.41,106304752.0
2005-10-06 06:52:00,96.4,96.416,96.37,96.38,119047596.0
2005-10-06 06:53:00,96.39,96.4,96.378,96.385,76640013.0
2005-10-06 06:54:00,96.39,96.41,96.39,96.41,33822800.0
2005-10-06 06:55:00,96.4,96.423,96.4,96.42,389327378.0
2005-10-06 06:56:00,96.42,96.436,96.418,96.43,68153540.0
2005-10-06 06:57:00,96.425,96.426,96.417,96.417,27066867.0
2005-10-06 06:58:00,96.413,96.424,96.413,96.418,95758364.0
2005-10-06 06:59:00,96.42,96.425,96.405,96.425,204981887.0
2005-10-06 07:00:00,96.41,96.41,96.395,96.395,161743861.0
2005-10-06 07:01:00,96.4,96.422,96.365,96.365,94870720.0
2005-10-06 07:02:00,96.405,96.425,96.405,96.425,30130665.0
2005-10-06 07:03:00,96.425,96.425,96.376,96.38,31491986.0
2005-10-06 07:04:00,96.38,96.39,96.38,96.39,1629161.0
2005-10-06 07:06:00,96.385,96.386,96.38,96.38,103368523.0
2005-10-06 07:07:00,96.365,96.365,96.35,96.35,620376653.0
2005-10-06 07:08:00,96.36,96.375,96.347,96.353,19298153.0
2005-10-06 07:09:00,96.347,96.37,96.347,96.363,119744239.0
2005-10-06 07:10:00,96.375,96.393,96.375,96.377,42000577.0
2005-10-06 07:11:00,96.375,96.376,96.365,96.365,43049012.0
2005-10-06 07:12:00,96.367,96.375,96.355,96.355,45591138.0
2005-10-06 07:13:00,96.375,96.38,96.363,96.38,129660938.0
2005-10-06 07:14:00,96.385,96.4,96.38,96.4,131475895.0
2005-10-06 07:16:00,96.403,96.415,96.403,96.415,36884990.0
2005-10-06 07:17:00,96.415,96.415,96.404,96.405,63618265.0
2005-10-06 07:18:00,96.41,96.435,96.407,96.41,228947200.0
2005-10-06 07:19:00,96.405,96.41,96.405,96.41,7728921.0
2005-10-06 07:20:00,96.41,96.41,96.39,96.405,173422772.0
2005-10-06 07:21:00,96.4,96.4,96.386,96.393,51937786.0
2005-10-06 07:25:00,96.4,96.42,96.395,96.403,59910573.0
2005-10-06 07:26:00,96.405,96.419,96.4,96.415,69038813.0
2005-10-06 07:28:00,96.405,96.405,96.39,96.39,96261832.0
2005-10-06 07:31:00,96.393,96.418,96.393,96.41,12975139.0
2005-10-06 07:32:00,96.405,96.405,96.385,96.385,28174895.0
2005-10-06 07:34:00,96.4,96.409,96.4,96.405,13498488.0
2005-10-06 07:37:00,96.415,96.43,96.415,96.43,82214448.0
2005-10-06 07:38:00,96.43,96.435,96.4,96.4,23535655.0
2005-10-06 07:41:00,96.41,96.43,96.407,96.41,177454970.0
2005-10-06 07:43:00,96.41,96.425,96.41,96.425,71511092.0
2005-10-06 07:44:00,96.425,96.425,96.395,96.412,25758639.0
2005-10-06 07:45:00,96.413,96.42,96.405,96.42,39865318.0
2005-10-06 07:46:00,96.425,96.425,96.405,96.415,61725365.0
2005-10-06 07:47:00,96.415,96.425,96.408,96.41,34962809.0
2005-10-06 07:48:00,96.408,96.43,96.408,96.43,17036033.0
2005-10-06 07:51:00,96.425,96.427,96.412,96.412,4422474.0
2005-10-06 07:54:00,96.39,96.423,96.39,96.423,178673594.0
2005-10-06 07:55:00,96.42,96.42,96.39,96.4,133083266.0
2005-10-06 07:56:00,96.408,96.408,96.393,96.395,103447867.0
2005-10-06 07:57:00,96.395,96.395,96.375,96.395,25791967.0
2005-10-06 07:58:00,96.385,96.41,96.385,96.398,74604269.0
2005-10-06 07:59:00,96.4,96.424,96.4,96.4,14946718.0
2005-10-06 08:00:00,96.408,96.41,96.399,96.41,170146591.0
2005-10-06 08:01:00,96.4,96.43,96.4,96.43,62734587.0
2005-10-06 08:02:00,96.43,96.442,96.425,96.425,28335429.0
2005-10-06 08:03:00,96.44,96.446,96.434,96.443,79149151.0
2005-10-06 08:04:00,96.437,96.465,96.435,96.445,39149006.0
2005-10-06 08:05:00,96.43,96.46,96.43,96.46,59195147.0
2005-10-06 08:06:00,96.455,96.47,96.42,96.46,131563344.0
2005-10-06 08:07:00,96.458,96.465,96.4,96.452,132680479.0
2005-10-06 08:08:00,96.457,96.55,96.457,96.51,37064808.0
2005-10-06 08:09:00,96.515,96.516,96.503,96.503,231012399.0
2005-10-06 08:10:00,96.51,96.528,96.51,96.528,70937949.0
2005-10-06 08:11:00,96.53,96.553,96.53,96.54,105431671.0
2005-10-06 08:12:00,96.535,96.56,96.51,96.532,40739323.0
2005-10-06 08:13:00,96.543,96.543,96.515,96.525,16075973.0
2005-10-06 08:14:00,96.525,96.525,96.49,96.508,146661820.0
2005-10-06 08:15:00,96.505,96.533,96.505,96.533,71626002.0
2005-10-06 08:16:00,96.537,96.557,96.525,96.533,56103892.0
2005-10-06 08:17:00,96.54,96.55,96.525,96.525,130345296.0
2005-10-06 08:18:00,96.52,96.55,96.52,96.525,77156995.0
2005-10-06 08:19:00,96.517,96.541,96.517,96.523,34341543.0
2005-10-06 08:20:00,96.52,96.543,96.505,96.515,106007784.0
2005-10-06 08:21:00,96.525,96.525,96.503,96.51,63748490.0
2005-10-06 08:22:00,96.492,96.53,96.492,96.51,33845312.0
2005-10-06 08:23:00,96.5,96.53,96.495,96.495,70665265.0
2005-10-06 08:24:00,96.485,96.519,96.485,96.49,142713298.0
2005-10-06 08:25:00,96.48,96.493,96.48,96.48,535909117.0
2005-10-06 08:26:00,96.475,96.475,96.423,96.473,18635815.0
2005-10-06 08:27:00,96.467,96.467,96.46,96.465,81428409.0
2005-10-06 08:28:00,96.46,96.474,96.455,96.455,10775883.0
2005-10-06 08:29:00,96.445,96.462,96.44,96.44,86914546.0
2005-10-06 08:30:00,96.44,96.463,96.44,96.46,92052194.0
2005-10-06 08:31:00,96.46,96.51,96.438,96.51,345692843.0
2005-10-06 08:32:00,96.505,96.505,96.485,96.492,98961545.0
2005-10-06 08:33:00,96.5,96.515,96.493,96.515,27275841.0
2005-10-06 08:34:00,96.515,96.515,96.502,96.51,174123728.0
2005-10-06 08:35:00,96.502,96.53,96.502,96.53,184533674.0
2005-10-06 08:36:00,96.53,96.548,96.53,96.538,128508405.0
2005-10-06 08:37:00,96.515,96.52,96.515,96.52,9531654.0
2005-10-06 08:38:00,96.52,96.52,96.455,96.455,192588931.0
2005-10-06 08:39:00,96.475,96.485,96.445,96.465,190266931.0
2005-10-06 08:40:00,96.45,96.485,96.45,96.485,90306740.0
2005-10-06 08:41:00,96.47,96.505,96.47,96.505,18628321.0
2005-10-06 08:42:00,96.5,96.51,96.472,96.505,24457098.0
2005-10-06 08:43:00,96.475,96.481,96.472,96.48,57074735.0
2005-10-06 08:44:00,96.48,96.509,96.465,96.465,86900267.0
2005-10-06 08:45:00,96.465,96.465,96.44,96.44,35297534.0
2005-10-06 08:46:00,96.435,96.46,96.435,96.44,82233603.0
2005-10-06 08:47:00,96.422,96.427,96.413,96.427,58124397.0
2005-10-06 08:48:00,96.427,96.444,96.427,96.435,76060414.0
2005-10-06 08:49:00,96.435,96.455,96.43,96.43,17832666.0
2005-10-06 08:50:00,96.425,96.46,96.425,96.46,46391909.0
2005-10-06 08:51:00,96.43,96.453,96.43,96.453,20762674.0
2005-10-06 08:52:00,96.46,96.475,96.422,96.465,55668186.0
2005-10-06 08:53:00,96.465,96.465,96.45,96.452,33810666.0
2005-10-06 08:54:00,96.46,96.515,96.46,96.495,74217152.0
2005-10-06 08:55:00,96.477,96.52,96.477,96.52,114162610.0
2005-10-06 08:56:00,96.512,96.54,96.511,96.54,172836599.0
2005-10-06 08:57:00,96.53,96.543,96.525,96.525,53916593.0
2005-10-06 08:58:00,96.53,96.535,96.507,96.535,20826472.0
2005-10-06 08:59:00,96.545,96.554,96.522,96.54,66064215.0
2005-10-06 09:00:00,96.54,96.54,96.512,96.515,108069466.0
2005-10-06 09:01:00,96.52,96.52,96.502,96.502,14471529.0
2005-10-06 09:02:00,96.505,96.505,96.45,96.45,59002465.0
2005-10-06 09:03:00,96.455,96.51,96.455,96.51,155839749.0
2005-10-06 09:04:00,96.5,96.518,96.5,96.515,52395155.0
2005-10-06 09:05:00,96.505,96.525,96.505,96.525,88056653.0
2005-10-06 09:06:00,96.523,96.57,96.523,96.57,61870642.0
2005-10-06 09:07:00,96.57,96.6,96.545,96.6,43918298.0
2005-10-06 09:08:00,96.6,96.6,96.58,96.58,30434113.0
2005-10-06 09:09:00,96.583,96.583,96.56,96.56,175406887.0
2005-10-06 09:10:00,96.553,96.575,96.551,96.57,17210326.0
2005-10-06 09:11:00,96.557,96.572,96.51,96.51,96164598.0
2005-10-06 09:12:00,96.51,96.53,96.485,96.485,80579532.0
2005-10-06 09:13:00,96.507,96.515,96.5,96.5,112712767.0
2005-10-06 09:14:00,96.49,96.515,96.465,96.465,134825889.0
2005-10-06 09:15:00,96.473,96.505,96.473,96.49,38759108.0
2005-10-06 09:16:00,96.495,96.518,96.495,96.518,82555096.0
2005-10-06 09:17:00,96.505,96.518,96.505,96.513,174587243.0
2005-10-06 09:18:00,96.51,96.52,96.5,96.52,11652742.0
2005-10-06 09:19:00,96.52,96.522,96.505,96.515,466737236.0
2005-10-06 09:20:00,96.495,96.514,96.495,96.498,219588647.0
2005-10-06 09:21:00,96.51,96.523,96.51,96.52,7043693.0
2005-10-06 09:22:00,96.518,96.518,96.495,96.495,146055598.0
2005-10-06 09:23:00,96.495,96.52,96.49,96.49,34837509.0
2005-10-06 09:24:00,96.505,96.508,96.49,96.49,88446396.0
2005-10-06 09:25:00,96.495,96.517,96.495,96.51,86612855.0
2005-10-06 09:26:00,96.51,96.51,96.48,96.48,208770496.0
2005-10-06 09:27:00,96.495,96.495,96.467,96.47,52636859.0
2005-10-06 09:28:00,96.485,96.495,96.47,96.475,23767367.0
2005-10-06 09:29:00,96.485,96.517,96.485,96.517,55671665.0
2005-10-06 09:30:00,96.513,96.513,96.48,96.48,27437916.0
2005-10-06 09:31:00,96.483,96.5,96.483,96.5,38297270.0
2005-10-06 09:32:00,96.505,96.505,96.473,96.473,9987422.0
2005-10-06 09:33:00,96.48,96.485,96.473,96.485,126720366.0
2005-10-06 09:34:00,96.475,96.496,96.475,96.485,113652381.0
2005-10-06 09:35:00,96.47,96.495,96.467,96.473,81567117.0
2005-10-06 09:36:00,96.493,96.5,96.49,96.49,103182775.0
2005-10-06 09:37:00,96.505,96.505,96.469,96.473,16190846.0
2005-10-06 09:38:00,96.48,96.493,96.48,96.485,213907414.0
2005-10-06 09:39:00,96.475,96.487,96.453,96.48,125775889.0
2005-10-06 09:40:00,96.475,96.485,96.465,96.465,175944235.0
2005-10-06 09:41:00,96.472,96.473,96.435,96.435,85735607.0
2005-10-06 09:42:00,96.44,96.455,96.44,96.443,37943583.0
2005-10-06 09:43:00,96.442,96.47,96.442,96.452,19638978.0
2005-10-06 09:44:00,96.455,96.47,96.42,96.45,160383015.0
2005-10-06 09:45:00,96.44,96.458,96.405,96.415,91514893.0
2005-10-06 09:46:00,96.425,96.431,96.415,96.425,111734742.0
2005-10-06 09:47:00,96.423,96.46,96.423,96.442,9456534.0
2005-10-06 09:48:00,96.45,96.47,96.448,96.47,24406214.0
2005-10-06 09:49:00,96.47,96.483,96.461,96.483,339299295.0
2005-10-06 09:50:00,96.475,96.505,96.475,96.5,539938095.0
2005-10-06 09:51:00,96.49,96.52,96.49,96.51,253997552.0
2005-10-06 09:52:00,96.505,96.521,96.492,96.5,48280026.0
2005-10-06 09:53:00,96.5,96.505,96.482,96.505,15236140.0
2005-10-06 09:54:00,96.49,96.499,96.475,96.482,41511381.0
2005-10-06 09:55:00,96.477,96.5,96.462,96.462,26673360.0
2005-10-06 09:56:00,96.465,96.474,96.454,96.455,747200406.0
2005-10-06 09:57:00,96.453,96.46,96.45,96.455,32002235.0
2005-10-06 09:58:00,96.45,96.45,96.43,96.43,171322835.0
2005-10-06 09:59:00,96.44,96.454,96.423,96.423,112419745.0
2005-10-06 10:00:00,96.425,96.44,96.417,96.43,80945549.0
2005-10-06 10:01:00,96.445,96.448,96.43,96.43,20152994.0
2005-10-06 10:02:00,96.43,96.445,96.43,96.435,304031391.0
2005-10-06 10:03:00,96.423,96.44,96.41,96.41,16891600.0
2005-10-06 10:04:00,96.405,96.426,96.405,96.425,61488856.0
2005-10-06 10:05:00,96.43,96.43,96.4,96.425,33220851.0
2005-10-06 10:06:00,96.413,96.43,96.39,96.39,53024099.0
2005-10-06 10:07:00,96.4,96.405,96.385,96.385,86333404.0
2005-10-06 10:08:00,96.377,96.415,96.377,96.38,58299309.0
2005-10-06 10:09:00,96.37,96.4,96.34,96.383,70143053.0
2005-10-06 10:10:00,96.39,96.44,96.39,96.44,99629101.0
2005-10-06 10:11:00,96.435,96.435,96.412,96.42,93248901.0
2005-10-06 10:12:00,96.43,96.44,96.42,96.44,58404515.0
2005-10-06 10:13:00,96.44,96.445,96.43,96.445,247541855.0
2005-10-06 10:14:00,96.448,96.48,96.448,96.463,244980965.0
2005-10-06 10:15:00,96.46,96.48,96.455,96.48,131238418.0
2005-10-06 10:16:00,96.47,96.49,96.45,96.45,566181143.0
2005-10-06 10:17:00,96.465,96.465,96.433,96.435,181614991.0
2005-10-06 10:18:00,96.44,96.455,96.44,96.445,16316007.0
2005-10-06 10:19:00,96.443,96.485,96.443,96.485,103208751.0
2005-10-06 10:20:00,96.49,96.49,96.485,96.49,118737142.0
2005-10-06 10:21:00,96.5,96.5,96.475,96.475,105396021.0
2005-10-06 10:22:00,96.485,96.505,96.485,96.505,95671383.0
2005-10-06 10:23:00,96.515,96.535,96.505,96.535,74336419.0
2005-10-06 10:24:00,96.525,96.525,96.485,96.49,24342837.0
2005-10-06 10:25:00,96.48,96.486,96.47,96.47,235351637.0
2005-10-06 10:26:00,96.478,96.478,96.435,96.435,57180007.0
2005-10-06 10:27:00,96.44,96.46,96.412,96.412,14424562.0
2005-10-06 10:28:00,96.413,96.445,96.393,96.44,211416400.0
2005-10-06 10:29:00,96.435,96.454,96.435,96.442,162037339.0
2005-10-06 10:30:00,96.45,96.45,96.386,96.39,5580981.0
2005-10-06 10:31:00,96.38,96.432,96.38,96.405,137612301.0
2005-10-06 10:32:00,96.4,96.43,96.4,96.43,103057564.0
2005-10-06 10:33:00,96.415,96.44,96.403,96.415,53323313.0
2005-10-06 10:34:00,96.398,96.415,96.395,96.415,145780659.0
2005-10-06 10:35:00,96.42,96.431,96.42,96.43,89222036.0
2005-10-06 10:36:00,96.435,96.46,96.433,96.46,217904153.0
2005-10-06 10:37:00,96.45,96.48,96.45,96.46,17445721.0
2005-10-06 10:38:00,96.465,96.5,96.465,96.48,70074136.0
2005-10-06 10:39:00,96.475,96.483,96.475,96.483,163506906.0
2005-10-06 10:40:00,96.49,96.492,96.475,96.48,304037460.0
2005-10-06 10:41:00,96.485,96.485,96.467,96.485,58916814.0
2005-10-06 10:42:00,96.47,96.496,96.47,96.49,188636373.0
2005-10-06 10:43:00,96.492,96.52,96.492,96.52,51762362.0
2005-10-06 10:44:00,96.525,96.525,96.5,96.5,75614599.0
2005-10-06 10:45:00,96.49,96.52,96.488,96.52,472960413.0
2005-10-06 10:46:00,96.512,96.53,96.505,96.505,33556582.0
2005-10-06 10:47:00,96.528,96.59,96.528,96.58,123310120.0
2005-10-06 10:48:00,96.583,96.583,96.55,96.55,552389713.0
2005-10-06 10:49:00,96.557,96.557,96.535,96.535,80351601.0
2005-10-06 10:50:00,96.535,96.565,96.525,96.55,144731764.0
2005-10-06 10:51:00,96.545,96.568,96.54,96.553,13577665.0
2005-10-06 10:52:00,96.56,96.563,96.54,96.555,138462373.0
2005-10-06 10:53:00,96.547,96.561,96.545,96.552,22433604.0
2005-10-06 10:54:00,96.555,96.583,96.555,96.57,39409537.0
2005-10-06 10:55:00,96.57,96.625,96.55,96.625,18526769.0
2005-10-06 10:56:00,96.61,96.613,96.595,96.595,417070266.0
2005-10-06 10:57:00,96.595,96.61,96.565,96.565,123172026.0
2005-10-06 10:58:00,96.593,96.593,96.555,96.585,63518294.0
2005-10-06 10:59:00,96.59,96.65,96.59,96.63,566101657.0
2005-10-06 11:00:00,96.63,96.63,96.56,96.6,114286128.0
2005-10-06 11:01:00,96.605,96.635,96.59,96.635,182578483.0
2005-10-06 11:02:00,96.59,96.63,96.585,96.615,114145384.0
2005-10-06 11:03:00,96.6,96.615,96.6,96.615,100295401.0
2005-10-06 11:04:00,96.605,96.61,96.595,96.61,396908001.0
2005-10-06 11:05:00,96.605,96.63,96.58,96.58,123636910.0
2005-10-06 11:06:00,96.585,96.585,96.545,96.553,110004874.0
2005-10-06 11:07:00,96.553,96.565,96.522,96.522,112288420.0
2005-10-06 11:08:00,96.525,96.547,96.525,96.53,854210762.0
2005-10-06 11:09:00,96.545,96.55,96.463,96.525,28028654.0
2005-10-06 11:10:00,96.533,96.533,96.504,96.515,52106534.0
2005-10-06 11:11:00,96.52,96.535,96.507,96.525,24920054.0
2005-10-06 11:12:00,96.53,96.53,96.523,96.53,12084632.0
2005-10-06 11:13:00,96.525,96.548,96.501,96.545,141271620.0
2005-10-06 11:14:00,96.55,96.555,96.532,96.54,238400163.0
2005-10-06 11:15:00,96.543,96.564,96.543,96.555,47878978.0
2005-10-06 11:16:00,96.56,96.572,96.56,96.562,14337793.0
2005-10-06 11:17:00,96.568,96.568,96.55,96.568,167112366.0
2005-10-06 11:18:00,96.555,96.575,96.555,96.568,103998866.0
2005-10-06 11:19:00,96.57,96.57,96.525,96.55,116289520.0
2005-10-06 11:20:00,96.555,96.578,96.537,96.57,30899064.0
2005-10-06 11:21:00,96.565,96.569,96.555,96.563,25226392.0
2005-10-06 11:22:00,96.565,96.58,96.55,96.58,70384242.0
2005-10-06 11:23:00,96.585,96.585,96.57,96.585,91019217.0
2005-10-06 11:24:00,96.57,96.593,96.57,96.57,26189731.0
2005-10-06 11:25:00,96.565,96.569,96.55,96.55,47696393.0
2005-10-06 11:26:00,96.54,96.556,96.54,96.553,32769223.0
2005-10-06 11:27:00,96.56,96.565,96.54,96.565,25676646.0
2005-10-06 11:28:00,96.565,96.568,96.55,96.55,442518669.0
2005-10-06 11:29:00,96.55,96.55,96.532,96.54,22779827.0
2005-10-06 11:30:00,96.53,96.54,96.53,96.535,53156577.0
2005-10-06 11:34:00,96.52,96.545,96.52,96.525,26195519.0
2005-10-06 11:35:00,96.53,96.555,96.527,96.555,223675897.0
2005-10-06 11:36:00,96.55,96.55,96.54,96.54,18053906.0
2005-10-06 11:37:00,96.54,96.56,96.54,96.56,25092026.0
2005-10-06 11:38:00,96.555,96.587,96.555,96.587,108942993.0
2005-10-06 11:39:00,96.585,96.585,96.57,96.57,2938704.0
2005-10-06 11:40:00,96.575,96.579,96.56,96.573,209595117.0
2005-10-06 11:41:00,96.57,96.583,96.57,96.57,52034572.0
2005-10-06 11:42:00,96.58,96.58,96.56,96.573,40934245.0
2005-10-06 11:43:00,96.58,96.582,96.565,96.565,85900698.0
2005-10-06 11:45:00,96.57,96.595,96.567,96.595,87153935.0
2005-10-06 11:46:00,96.595,96.595,96.595,96.595,398119.0
2005-10-06 11:47:00,96.562,96.585,96.562,96.585,10279929.0
2005-10-06 11:48:00,96.565,96.575,96.55,96.575,44858449.0
2005-10-06 11:49:00,96.575,96.575,96.555,96.56,26923189.0
2005-10-06 11:50:00,96.56,96.585,96.553,96.585,109527071.0
2005-10-06 11:51:00,96.59,96.59,96.55,96.55,12885384.0
2005-10-06 11:52:00,96.547,96.57,96.546,96.563,219064243.0
2005-10-06 11:53:00,96.575,96.575,96.55,96.555,67199528.0
2005-10-06 11:54:00,96.56,96.57,96.55,96.57,32983159.0
2005-10-06 11:55:00,96.565,96.58,96.55,96.565,188229079.0
2005-10-06 11:56:00,96.565,96.573,96.55,96.573,165601570.0
2005-10-06 11:57:00,96.555,96.562,96.53,96.53,11046477.0
2005-10-06 11:58:00,96.522,96.575,96.522,96.575,50915393.0
2005-10-06 11:59:00,96.58,96.585,96.574,96.582,43478204.0
2005-10-06 12:00:00,96.59,96.59,96.57,96.58,51661050.0
2005-10-06 12:01:00,96.563,96.564,96.553,96.558,85345438.0
2005-10-06 12:02:00,96.56,96.572,96.55,96.565,91113482.0
2005-10-06 12:03:00,96.55,96.58,96.548,96.56,1085070859.0
2005-10-06 12:04:00,96.55,96.563,96.548,96.548,79538384.0
2005-10-06 12:05:00,96.55,96.55,96.52,96.52,86870710.0
2005-10-06 12:06:00,96.525,96.534,96.515,96.515,55054972.0
2005-10-06 12:07:00,96.517,96.53,96.507,96.51,38189298.0
2005-10-06 12:08:00,96.5,96.528,96.5,96.527,89611130.0
2005-10-06 12:09:00,96.515,96.545,96.51,96.53,73806008.0
2005-10-06 12:10:00,96.525,96.575,96.525,96.57,107775953.0
2005-10-06 12:11:00,96.565,96.575,96.561,96.565,135214461.0
2005-10-06 12:12:00,96.56,96.58,96.535,96.565,132585701.0
2005-10-06 12:13:00,96.565,96.565,96.53,96.53,140628935.0
2005-10-06 12:14:00,96.525,96.543,96.525,96.535,67536053.0
2005-10-06 12:15:00,96.535,96.555,96.525,96.555,30694560.0
2005-10-06 12:16:00,96.543,96.56,96.53,96.55,137820718.0
2005-10-06 12:17:00,96.555,96.555,96.52,96.52,42440641.0
2005-10-06 12:18:00,96.513,96.55,96.513,96.52,470973347.0
2005-10-06 12:19:00,96.535,96.535,96.49,96.495,258298365.0
2005-10-06 12:20:00,96.5,96.525,96.5,96.523,27482356.0
2005-10-06 12:21:00,96.535,96.545,96.535,96.545,103579445.0
2005-10-06 12:22:00,96.545,96.546,96.535,96.535,43509210.0
2005-10-06 12:23:00,96.525,96.54,96.525,96.533,18157339.0
2005-10-06 12:24:00,96.545,96.562,96.545,96.562,123754941.0
2005-10-06 12:25:00,96.563,96.582,96.56,96.56,76586534.0
2005-10-06 12:26:00,96.555,96.565,96.551,96.565,20582733.0
2005-10-06 12:28:00,96.565,96.565,96.535,96.535,3210503.0
2005-10-06 12:29:00,96.54,96.552,96.53,96.55,28334142.0
2005-10-06 12:30:00,96.55,96.555,96.499,96.555,53184210.0
2005-10-06 12:31:00,96.555,96.565,96.538,96.55,88861604.0
2005-10-06 12:32:00,96.543,96.543,96.445,96.465,9700817.0
2005-10-06 12:33:00,96.47,96.51,96.47,96.483,14781343.0
2005-10-06 12:34:00,96.48,96.515,96.475,96.495,476847073.0
2005-10-06 12:35:00,96.477,96.53,96.477,96.515,8331594.0
2005-10-06 12:36:00,96.51,96.525,96.49,96.49,119269762.0
2005-10-06 12:37:00,96.492,96.501,96.492,96.495,157882006.0
2005-10-06 12:38:00,96.485,96.49,96.48,96.49,116839131.0
2005-10-06 12:39:00,96.485,96.495,96.475,96.485,29537772.0
2005-10-06 12:40:00,96.49,96.497,96.451,96.497,279241418.0
2005-10-06 12:41:00,96.5,96.52,96.5,96.51,54843423.0
2005-10-06 12:42:00,96.515,96.53,96.505,96.505,23964993.0
2005-10-06 12:43:00,96.503,96.525,96.468,96.51,71516131.0
2005-10-06 12:44:00,96.51,96.51,96.495,96.495,16457927.0
2005-10-06 12:46:00,96.49,96.49,96.437,96.437,174411278.0
2005-10-06 12:47:00,96.433,96.433,96.395,96.395,181559243.0
2005-10-06 12:48:00,96.38,96.405,96.35,96.353,37306477.0
2005-10-06 12:49:00,96.373,96.415,96.36,96.415,75686073.0
2005-10-06 12:50:00,96.397,96.4,96.385,96.385,21269865.0
2005-10-06 12:51:00,96.405,96.405,96.35,96.35,104312174.0
2005-10-06 12:52:00,96.35,96.365,96.34,96.365,71409010.0
2005-10-06 12:53:00,96.365,96.375,96.35,96.375,60346508.0
2005-10-06 12:54:00,96.373,96.398,96.373,96.395,39005465.0
2005-10-06 12:55:00,96.397,96.416,96.38,96.38,115654470.0
2005-10-06 12:56:00,96.395,96.395,96.36,96.38,58589725.0
2005-10-06 12:57:00,96.39,96.395,96.382,96.39,59378313.0
2005-10-06 12:58:00,96.39,96.39,96.355,96.37,49330532.0
2005-10-06 12:59:00,96.37,96.38,96.35,96.36,33707558.0
2005-10-06 13:00:00,96.36,96.36,96.335,96.335,87596374.0
2005-10-06 13:01:00,96.345,96.345,96.31,96.32,368414725.0
2005-10-06 13:02:00,96.33,96.33,96.311,96.313,5096550.0
2005-10-06 13:03:00,96.297,96.342,96.297,96.342,51270508.0
2005-10-06 13:04:00,96.35,96.35,96.315,96.333,86944289.0
2005-10-06 13:05:00,96.325,96.365,96.325,96.365,33054209.0
2005-10-06 13:06:00,96.355,96.355,96.33,96.335,125221689.0
2005-10-06 13:07:00,96.34,96.345,96.32,96.345,217103730.0
2005-10-06 13:08:00,96.345,96.35,96.338,96.34,71764534.0
2005-10-06 13:09:00,96.34,96.347,96.315,96.345,148447008.0
2005-10-06 13:10:00,96.333,96.35,96.325,96.34,9202585.0
2005-10-06 13:11:00,96.34,96.34,96.33,96.33,73641340.0
2005-10-06 13:12:00,96.327,96.33,96.315,96.315,27212325.0
2005-10-06 13:13:00,96.32,96.365,96.32,96.365,14343982.0
2005-10-06 13:14:00,96.363,96.37,96.35,96.37,19258570.0
2005-10-06 13:15:00,96.38,96.38,96.353,96.38,37386256.0
2005-10-06 13:16:00,96.375,96.375,96.37,96.37,8304142.0
2005-10-06 13:18:00,96.362,96.391,96.362,96.38,34833697.0
2005-10-06 13:19:00,96.38,96.404,96.37,96.37,145379828.0
2005-10-06 13:20:00,96.38,96.41,96.38,96.41,43537825.0
2005-10-06 13:21:00,96.41,96.42,96.392,96.392,25550939.0
2005-10-06 13:22:00,96.39,96.4,96.39,96.395,24572397.0
2005-10-06 13:24:00,96.405,96.405,96.39,96.405,10600713.0
2005-10-06 13:25:00,96.395,96.406,96.391,96.403,173574051.0
2005-10-06 13:26:00,96.405,96.41,96.389,96.41,115154208.0
2005-10-06 13:27:00,96.405,96.407,96.398,96.405,45382618.0
2005-10-06 13:28:00,96.4,96.407,96.394,96.402,218522317.0
2005-10-06 13:29:00,96.4,96.401,96.385,96.385,136926016.0
2005-10-06 13:30:00,96.385,96.4,96.385,96.39,167115160.0
2005-10-06 13:31:00,96.395,96.405,96.38,96.38,354145522.0
2005-10-06 13:32:00,96.38,96.39,96.38,96.39,65419092.0
2005-10-06 13:33:00,96.405,96.419,96.401,96.403,12406061.0
2005-10-06 13:34:00,96.41,96.41,96.398,96.41,22294242.0
2005-10-06 13:35:00,96.402,96.404,96.399,96.4,56520651.0
2005-10-06 13:36:00,96.4,96.403,96.385,96.39,328375834.0
2005-10-06 13:37:00,96.38,96.394,96.38,96.383,20686356.0
2005-10-06 13:38:00,96.39,96.41,96.39,96.41,312633017.0
2005-10-06 13:39:00,96.405,96.411,96.405,96.405,18309511.0
2005-10-06 13:40:00,96.395,96.4,96.385,96.4,120568833.0
2005-10-06 13:41:00,96.39,96.4,96.39,96.4,47657933.0
2005-10-06 13:42:00,96.393,96.405,96.392,96.398,111512378.0
2005-10-06 13:43:00,96.395,96.395,96.367,96.367,121186550.0
2005-10-06 13:44:00,96.375,96.39,96.355,96.355,49213400.0
2005-10-06 13:45:00,96.363,96.37,96.345,96.345,90806081.0
2005-10-06 13:46:00,96.355,96.355,96.33,96.33,19417124.0
2005-10-06 13:47:00,96.325,96.333,96.29,96.295,30649206.0
2005-10-06 13:48:00,96.285,96.3,96.277,96.3,115583088.0
2005-10-06 13:49:00,96.303,96.303,96.255,96.255,131379165.0
2005-10-06 13:50:00,96.29,96.311,96.279,96.295,80477702.0
2005-10-06 13:51:00,96.283,96.298,96.283,96.295,98319972.0
2005-10-06 13:52:00,96.285,96.35,96.285,96.315,60964418.0
2005-10-06 13:53:00,96.33,96.33,96.305,96.305,11667956.0
2005-10-06 13:54:00,96.3,96.305,96.295,96.295,84408669.0
2005-10-06 13:55:00,96.3,96.325,96.293,96.325,18374333.0
2005-10-06 13:56:00,96.315,96.316,96.283,96.303,213592735.0
2005-10-06 13:57:00,96.305,96.315,96.289,96.315,41866374.0
2005-10-06 13:58:00,96.31,96.347,96.31,96.335,105483560.0
2005-10-06 13:59:00,96.33,96.338,96.305,96.305,88129373.0
2005-10-06 14:00:00,96.315,96.355,96.315,96.355,9949987.0
2005-10-06 14:01:00,96.365,96.365,96.34,96.35,198658530.0
2005-10-06 14:02:00,96.345,96.395,96.342,96.395,45139925.0
2005-10-06 14:03:00,96.385,96.395,96.375,96.392,79449551.0
2005-10-06 14:04:00,96.4,96.4,96.325,96.325,91622653.0
2005-10-06 14:05:00,96.365,96.402,96.365,96.39,99401969.0
2005-10-06 14:06:00,96.395,96.395,96.386,96.395,52022667.0
2005-10-06 14:07:00,96.39,96.39,96.377,96.38,25119881.0
2005-10-06 14:08:00,96.38,96.39,96.34,96.34,16716994.0
2005-10-06 14:09:00,96.323,96.345,96.312,96.315,51325598.0
2005-10-06 14:10:00,96.32,96.321,96.27,96.31,94303038.0
2005-10-06 14:11:00,96.307,96.307,96.28,96.303,81493957.0
2005-10-06 14:12:00,96.31,96.31,96.292,96.295,19526076.0
2005-10-06 14:13:00,96.288,96.313,96.288,96.305,172125709.0
2005-10-06 14:14:00,96.31,96.31,96.255,96.26,90465204.0
2005-10-06 14:15:00,96.27,96.28,96.25,96.28,12616773.0
2005-10-06 14:16:00,96.295,96.295,96.26,96.275,88695350.0
2005-10-06 14:17:00,96.278,96.285,96.265,96.277,109618656.0
2005-10-06 14:18:00,96.285,96.285,96.235,96.235,101903912.0
2005-10-06 14:19:00,96.26,96.292,96.24,96.24,74629380.0
2005-10-06 14:20:00,96.238,96.255,96.238,96.255,58834149.0
2005-10-06 14:21:00,96.235,96.253,96.22,96.22,113643136.0
2005-10-06 14:22:00,96.22,96.22,96.193,96.215,65623462.0
2005-10-06 14:23:00,96.207,96.215,96.203,96.212,87518506.0
2005-10-06 14:24:00,96.218,96.22,96.203,96.22,50201871.0
2005-10-06 14:25:00,96.205,96.205,96.153,96.173,94231052.0
2005-10-06 14:26:00,96.18,96.195,96.155,96.175,150151408.0
2005-10-06 14:27:00,96.17,96.215,96.155,96.215,132855948.0
2005-10-06 14:28:00,96.21,96.24,96.21,96.24,5405542.0
2005-10-06 14:29:00,96.255,96.255,96.208,96.235,139082064.0
2005-10-06 14:30:00,96.225,96.315,96.225,96.288,77868462.0
2005-10-06 14:31:00,96.295,96.305,96.25,96.25,24649496.0
2005-10-06 14:32:00,96.275,96.275,96.23,96.24,167817187.0
2005-10-06 14:33:00,96.245,96.29,96.245,96.29,2728046.0
2005-10-06 14:34:00,96.265,96.295,96.265,96.27,79177969.0
2005-10-06 14:35:00,96.265,96.27,96.255,96.265,30277474.0
2005-10-06 14:36:00,96.27,96.31,96.27,96.293,65044751.0
2005-10-06 14:37:00,96.305,96.305,96.274,96.305,22263064.0
2005-10-06 14:38:00,96.295,96.295,96.276,96.285,123693150.0
2005-10-06 14:39:00,96.29,96.29,96.258,96.275,29793285.0
2005-10-06 14:40:00,96.283,96.32,96.283,96.32,51587984.0
2005-10-06 14:41:00,96.313,96.33,96.295,96.33,30441664.0
2005-10-06 14:42:00,96.335,96.335,96.3,96.3,11933329.0
2005-10-06 14:43:00,96.315,96.327,96.312,96.312,261704335.0
2005-10-06 14:44:00,96.31,96.312,96.303,96.303,338225633.0
2005-10-06 14:45:00,96.3,96.315,96.288,96.315,17661779.0
2005-10-06 14:46:00,96.31,96.328,96.3,96.328,110685477.0
2005-10-06 14:47:00,96.32,96.332,96.303,96.328,140671670.0
2005-10-06 14:48:00,96.335,96.335,96.3,96.3,171148811.0
2005-10-06 14:49:00,96.28,96.313,96.263,96.263,172752748.0
2005-10-06 14:50:00,96.255,96.273,96.24,96.255,37490517.0
2005-10-06 14:51:00,96.25,96.259,96.215,96.23,61207824.0
2005-10-06 14:52:00,96.235,96.245,96.215,96.215,39513435.0
2005-10-06 14:53:00,96.225,96.245,96.203,96.203,39413401.0
2005-10-06 14:54:00,96.21,96.217,96.172,96.215,195494154.0
2005-10-06 14:55:00,96.215,96.231,96.215,96.23,89607690.0
2005-10-06 14:56:00,96.235,96.285,96.23,96.253,62268887.0
2005-10-06 14:57:00,96.25,96.252,96.22,96.24,60978126.0
2005-10-06 14:58:00,96.25,96.265,96.228,96.245,287314549.0
2005-10-06 14:59:00,96.27,96.274,96.245,96.267,39342724.0
2005-10-06 15:00:00,96.27,96.27,96.252,96.27,75980184.0
2005-10-06 15:01:00,96.247,96.267,96.247,96.267,30340166.0
2005-10-06 15:02:00,96.27,96.27,96.252,96.265,64949560.0
2005-10-06 15:03:00,96.265,96.278,96.243,96.262,9324236.0
2005-10-06 15:04:00,96.26,96.27,96.23,96.23,567058453.0
2005-10-06 15:05:00,96.232,96.232,96.2,96.2,417421235.0
2005-10-06 15:06:00,96.195,96.212,96.19,96.195,48983671.0
2005-10-06 15:07:00,96.215,96.215,96.2,96.213,52601109.0
2005-10-06 15:08:00,96.215,96.215,96.173,96.2,81229457.0
2005-10-06 15:09:00,96.202,96.205,96.173,96.205,71892719.0
2005-10-06 15:10:00,96.2,96.21,96.163,96.195,128418037.0
2005-10-06 15:11:00,96.19,96.21,96.18,96.185,152223365.0
2005-10-06 15:12:00,96.19,96.215,96.19,96.21,53416415.0
2005-10-06 15:13:00,96.203,96.203,96.19,96.2,145951545.0
2005-10-06 15:14:00,96.2,96.204,96.125,96.142,30426096.0
2005-10-06 15:15:00,96.132,96.19,96.122,96.19,34735439.0
2005-10-06 15:16:00,96.19,96.19,96.147,96.147,300773107.0
2005-10-06 15:17:00,96.132,96.155,96.125,96.125,124620630.0
2005-10-06 15:19:00,96.123,96.14,96.123,96.14,5248296.0
2005-10-06 15:20:00,96.115,96.15,96.11,96.133,276984071.0
2005-10-06 15:21:00,96.135,96.135,96.055,96.055,598551517.0
2005-10-06 15:22:00,96.07,96.115,96.07,96.115,57017975.0
2005-10-06 15:23:00,96.11,96.123,96.09,96.103,138345789.0
2005-10-06 15:24:00,96.1,96.1,96.072,96.072,37060879.0
2005-10-06 15:25:00,96.072,96.072,96.023,96.035,23455671.0
2005-10-06 15:26:00,96.055,96.066,96.017,96.017,39487050.0
2005-10-06 15:27:00,96.025,96.06,96.025,96.06,48385525.0
2005-10-06 15:28:00,96.05,96.07,96.035,96.05,116634540.0
2005-10-06 15:29:00,96.052,96.052,95.982,96.032,41015259.0
2005-10-06 15:30:00,96.04,96.075,96.04,96.075,92541333.0
2005-10-06 15:31:00,96.062,96.098,96.062,96.075,47788952.0
2005-10-06 15:32:00,96.09,96.11,96.087,96.105,55581781.0
2005-10-06 15:33:00,96.105,96.105,96.078,96.078,29696657.0
2005-10-06 15:34:00,96.073,96.092,96.073,96.09,24551456.0
2005-10-06 15:35:00,96.07,96.09,96.01,96.015,33137542.0
2005-10-06 15:36:00,96.03,96.03,96.0,96.0,102338738.0
2005-10-06 15:37:00,96.0,96.017,96.0,96.013,45658389.0
2005-10-06 15:38:00,96.02,96.03,96.003,96.003,234577780.0
2005-10-06 15:39:00,96.005,96.015,95.982,95.982,51153035.0
2005-10-06 15:40:00,95.99,96.025,95.99,96.0,8334851.0
2005-10-06 15:41:00,95.98,95.98,95.92,95.92,44189643.0
2005-10-06 15:42:00,95.935,95.935,95.875,95.92,25988182.0
2005-10-06 15:43:00,95.893,95.893,95.815,95.82,35450426.0
2005-10-06 15:44:00,95.83,95.875,95.77,95.77,7771963.0
2005-10-06 15:45:00,95.767,95.79,95.767,95.79,19185802.0
2005-10-06 15:46:00,95.792,95.853,95.773,95.815,46536506.0
2005-10-06 15:47:00,95.825,95.835,95.825,95.83,84704067.0
2005-10-06 15:48:00,95.82,95.92,95.82,95.91,11641944.0
2005-10-06 15:49:00,95.91,95.93,95.91,95.912,261774402.0
2005-10-06 15:50:00,95.912,95.95,95.911,95.92,15084482.0
2005-10-06 15:51:00,95.92,95.935,95.85,95.85,11183901.0
2005-10-06 15:52:00,95.86,95.86,95.762,95.762,63262584.0
2005-10-06 15:53:00,95.775,95.853,95.755,95.853,183824289.0
2005-10-06 15:54:00,95.847,95.847,95.82,95.84,9497901.0
2005-10-06 15:55:00,95.84,95.855,95.79,95.79,35364696.0
2005-10-06 15:56:00,95.79,95.79,95.76,95.77,131369115.0
2005-10-06 15:57:00,95.77,95.776,95.75,95.75,103544279.0
2005-10-06 15:58:00,95.722,95.742,95.703,95.715,41630662.0
2005-10-06 15:59:00,95.725,95.75,95.705,95.705,15610767.0
2005-10-06 16:00:00,95.705,95.825,95.695,95.76,409626060.0
2005-10-06 16:01:00,95.753,95.753,95.733,95.733,106248627.0
2005-10-06 16:02:00,95.743,95.743,95.675,95.675,26173935.0
2005-10-06 16:03:00,95.68,95.713,95.665,95.68,15020679.0
2005-10-06 16:04:00,95.685,95.715,95.68,95.715,63563125.0
2005-10-06 16:05:00,95.71,95.755,95.7,95.755,100977401.0
2005-10-06 16:06:00,95.738,95.833,95.738,95.83,98740457.0
2005-10-06 16:07:00,95.82,95.847,95.82,95.84,314599355.0
2005-10-06 16:08:00,95.845,95.868,95.833,95.867,93690674.0
2005-10-06 16:09:00,95.865,95.94,95.855,95.925,75396247.0
2005-10-06 16:10:00,95.93,95.962,95.905,95.925,128372954.0
2005-10-06 16:11:00,95.938,96.02,95.935,96.002,87523995.0
2005-10-06 16:12:00,96.0,96.0,95.973,96.0,80919611.0
2005-10-06 16:13:00,95.998,96.003,95.935,95.95,157250814.0
2005-10-06 16:14:00,95.935,95.955,95.935,95.955,312764593.0
2005-10-06 16:15:00,95.97,96.008,95.97,95.99,74249490.0
2005-10-06 16:16:00,95.96,95.973,95.935,95.935,104374400.0
2005-10-06 16:17:00,95.94,95.96,95.94,95.96,33365975.0
2005-10-06 16:18:00,95.97,95.983,95.938,95.953,94827051.0
2005-10-06 16:19:00,95.943,95.947,95.905,95.938,78228174.0
2005-10-06 16:20:00,95.94,95.94,95.877,95.882,59082347.0
2005-10-06 16:21:00,95.905,95.935,95.885,95.935,64476524.0
2005-10-06 16:22:00,95.935,95.935,95.88,95.893,21430621.0
2005-10-06 16:23:00,95.875,95.9,95.875,95.89,38372638.0
2005-10-06 16:24:00,95.885,95.93,95.863,95.863,22887443.0
2005-10-06 16:25:00,95.88,95.885,95.865,95.885,24566568.0
2005-10-06 16:26:00,95.89,95.895,95.852,95.88,126556456.0
2005-10-06 16:27:00,95.875,95.878,95.875,95.878,57764635.0
2005-10-06 16:28:00,95.873,95.875,95.855,95.875,36906573.0
2005-10-06 16:29:00,95.878,95.903,95.875,95.89,86848475.0
2005-10-06 16:30:00,95.888,95.935,95.888,95.913,52752502.0
2005-10-06 16:31:00,95.92,95.99,95.92,95.965,222342448.0
2005-10-06 16:32:00,95.963,96.015,95.963,96.015,98306402.0
2005-10-06 16:33:00,96.015,96.018,95.944,95.945,42396253.0
2005-10-06 16:34:00,95.945,95.953,95.874,95.902,95534613.0
2005-10-06 16:35:00,95.91,95.93,95.885,95.93,86324174.0
2005-10-06 16:36:00,95.933,95.933,95.873,95.91,56207979.0
2005-10-06 16:37:00,95.91,95.91,95.893,95.893,20085638.0
2005-10-06 16:38:00,95.913,95.96,95.905,95.945,40817615.0
2005-10-06 16:39:00,95.945,95.953,95.925,95.95,47399973.0
2005-10-06 16:40:00,95.932,95.945,95.925,95.942,45876561.0
2005-10-06 16:41:00,95.94,95.952,95.915,95.93,155486061.0
2005-10-06 16:42:00,95.92,95.938,95.89,95.91,179781829.0
2005-10-06 16:43:00,95.918,95.928,95.896,95.9,38499964.0
2005-10-06 16:44:00,95.9,95.931,95.9,95.91,94626858.0
2005-10-06 16:45:00,95.91,95.917,95.902,95.902,57260153.0
2005-10-06 16:46:00,95.92,95.923,95.91,95.91,14755877.0
2005-10-06 16:47:00,95.9,95.91,95.893,95.905,223254720.0
2005-10-06 16:48:00,95.91,95.925,95.91,95.925,3291639.0
2005-10-06 16:49:00,95.925,95.943,95.925,95.943,72933985.0
2005-10-06 16:50:00,95.94,95.945,95.94,95.942,98663916.0
2005-10-06 16:51:00,95.945,95.96,95.93,95.943,156740492.0
2005-10-06 16:52:00,95.942,95.967,95.942,95.967,1990664.0
2005-10-06 16:53:00,95.97,95.97,95.93,95.942,41252008.0
2005-10-06 16:54:00,95.94,95.96,95.94,95.96,47346613.0
2005-10-06 16:55:00,95.96,95.96,95.93,95.93,40681311.0
2005-10-06 16:56:00,95.947,95.965,95.925,95.945,689828956.0
2005-10-06 16:57:00,95.945,95.946,95.925,95.925,143460665.0
2005-10-06 16:58:00,95.92,95.92,95.859,95.86,10017232.0
2005-10-06 16:59:00,95.855,95.885,95.815,95.85,36708228.0
2005-10-06 17:00:00,95.85,95.89,95.85,95.89,79032298.0
2005-10-06 17:01:00,95.873,95.885,95.873,95.875,140716613.0
2005-10-06 17:02:00,95.863,95.864,95.837,95.837,21131758.0
2005-10-06 17:03:00,95.84,95.866,95.84,95.86,60007817.0
2005-10-06 17:04:00,95.847,95.873,95.847,95.86,161240181.0
2005-10-06 17:05:00,95.865,95.865,95.849,95.863,140125000.0
2005-10-06 17:06:00,95.87,95.887,95.87,95.875,226666379.0
2005-10-06 17:07:00,95.87,95.895,95.87,95.895,57180859.0
2005-10-06 17:08:00,95.9,95.907,95.888,95.888,123026218.0
2005-10-06 17:09:00,95.885,95.91,95.885,95.91,45033969.0
2005-10-06 17:10:00,95.905,95.912,95.863,95.908,142825080.0
2005-10-06 17:11:00,95.895,95.926,95.895,95.915,59656878.0
2005-10-06 17:12:00,95.915,95.935,95.915,95.925,97355765.0
2005-10-06 17:13:00,95.905,95.945,95.905,95.933,64412843.0
2005-10-06 17:14:00,95.94,95.96,95.94,95.945,19823042.0
2005-10-06 17:15:00,95.955,95.98,95.935,95.958,51290129.0
2005-10-06 17:16:00,95.955,95.972,95.955,95.962,11259207.0
2005-10-06 17:17:00,95.975,95.975,95.933,95.933,42698005.0
2005-10-06 17:18:00,95.945,95.985,95.945,95.985,16739068.0
2005-10-06 17:19:00,95.985,96.0,95.985,96.0,44332810.0
2005-10-06 17:20:00,95.99,96.015,95.99,95.99,23352176.0
2005-10-06 17:21:00,95.983,96.025,95.983,96.025,110574247.0
2005-10-06 17:22:00,96.035,96.06,96.033,96.05,20226705.0
2005-10-06 17:23:00,96.047,96.048,96.003,96.015,67716154.0
2005-10-06 17:24:00,96.025,96.025,95.99,95.99,18701270.0
2005-10-06 17:25:00,95.955,96.033,95.955,95.99,41475517.0
2005-10-06 17:26:00,95.982,95.985,95.965,95.985,71478450.0
2005-10-06 17:27:00,96.005,96.005,95.984,95.995,86880079.0
2005-10-06 17:28:00,95.992,95.992,95.985,95.985,34594156.0
2005-10-06 17:29:00,95.99,95.99,95.97,95.977,9292442.0
2005-10-06 17:30:00,95.985,95.985,95.938,95.965,46489559.0
2005-10-06 17:31:00,95.97,95.983,95.955,95.983,40821996.0
2005-10-06 17:32:00,95.975,95.995,95.975,95.985,15158808.0
2005-10-06 17:33:00,95.98,95.98,95.973,95.973,12098211.0
2005-10-06 17:34:00,95.975,95.992,95.925,95.99,16407726.0
2005-10-06 17:35:00,95.983,95.983,95.925,95.98,8241035.0
2005-10-06 17:36:00,95.975,95.975,95.955,95.955,21572838.0
2005-10-06 17:37:00,95.94,95.955,95.9,95.945,149585111.0
2005-10-06 17:38:00,95.94,95.955,95.94,95.943,26595959.0
2005-10-06 17:39:00,95.95,95.963,95.95,95.95,169230466.0
2005-10-06 17:40:00,95.955,95.985,95.952,95.97,114128501.0
2005-10-06 17:41:00,95.965,95.985,95.963,95.985,15726866.0
2005-10-06 17:42:00,95.975,95.985,95.965,95.965,73343604.0
2005-10-06 17:43:00,95.98,95.985,95.977,95.98,60654757.0
2005-10-06 17:44:00,95.98,95.985,95.952,95.952,60157267.0
2005-10-06 17:45:00,95.955,95.955,95.93,95.93,56967954.0
2005-10-06 17:46:00,95.935,95.975,95.935,95.975,16710744.0
2005-10-06 17:47:00,95.97,95.995,95.97,95.995,97685110.0
2005-10-06 17:48:00,95.98,96.015,95.98,96.015,233909222.0
2005-10-06 17:49:00,96.012,96.012,95.985,96.005,44105556.0
2005-10-06 17:50:00,96.005,96.017,95.99,95.99,2679733.0
2005-10-06 17:51:00,95.98,95.985,95.98,95.985,6724683.0
2005-10-06 17:52:00,95.99,95.99,95.985,95.99,58041681.0
2005-10-06 17:53:00,95.985,95.985,95.952,95.98,133939198.0
2005-10-06 17:54:00,95.975,95.98,95.965,95.97,137082884.0
2005-10-06 17:55:00,95.98,95.995,95.98,95.99,76885485.0
2005-10-06 17:56:00,96.0,96.035,96.0,96.035,90372163.0
2005-10-06 17:57:00,96.04,96.04,95.975,95.998,86757504.0
2005-10-06 17:58:00,96.005,96.045,95.985,96.033,33567601.0
2005-10-06 17:59:00,96.035,96.07,96.035,96.07,29563149.0
2005-10-06 18:00:00,96.07,96.07,96.035,96.035,56440317.0
2005-10-06 18:01:00,96.05,96.05,95.988,95.988,37865651.0
2005-10-06 18:02:00,95.985,96.012,95.985,96.01,71139380.0
2005-10-06 18:03:00,96.02,96.035,96.02,96.02,22363878.0
2005-10-06 18:04:00,96.02,96.037,96.016,96.025,15054871.0
2005-10-06 18:05:00,96.018,96.045,96.013,96.013,163323432.0
2005-10-06 18:06:00,96.03,96.034,96.005,96.025,44346255.0
2005-10-06 18:07:00,96.035,96.035,96.015,96.015,45830130.0
2005-10-06 18:08:00,96.03,96.03,96.015,96.015,25541165.0
2005-10-06 18:09:00,96.025,96.035,96.024,96.035,25039592.0
2005-10-06 18:10:00,96.025,96.035,96.02,96.035,34624748.0
2005-10-06 18:11:00,96.035,96.039,96.025,96.025,25452919.0
2005-10-06 18:12:00,96.03,96.03,96.003,96.003,47378845.0
2005-10-06 18:13:00,96.0,96.028,95.975,96.0,130573199.0
2005-10-06 18:14:00,95.982,96.03,95.982,96.03,44154059.0
2005-10-06 18:15:00,96.03,96.03,96.03,96.03,484832.0
2005-10-06 18:16:00,96.017,96.027,96.01,96.027,92916686.0
2005-10-06 18:17:00,96.035,96.035,96.03,96.03,919356.0
2005-10-06 18:18:00,96.027,96.04,96.01,96.012,13686675.0
2005-10-06 18:19:00,96.013,96.013,95.985,95.985,65786360.0
2005-10-06 18:20:00,96.0,96.001,95.976,95.998,68335425.0
2005-10-06 18:21:00,96.0,96.005,95.99,95.99,69437777.0
2005-10-06 18:22:00,95.995,95.995,95.973,95.973,7418461.0
2005-10-06 18:23:00,95.975,95.985,95.945,95.965,64058745.0
2005-10-06 18:24:00,95.96,95.96,95.918,95.918,64873639.0
2005-10-06 18:25:00,95.92,95.955,95.92,95.955,18532781.0
2005-10-06 18:26:00,95.95,95.965,95.92,95.965,28459137.0
2005-10-06 18:27:00,95.94,95.955,95.94,95.942,9190782.0
2005-10-06 18:28:00,95.95,95.95,95.909,95.92,13870625.0
2005-10-06 18:29:00,95.9,95.925,95.897,95.92,183084765.0
2005-10-06 18:30:00,95.915,95.915,95.872,95.905,167019373.0
2005-10-06 18:31:00,95.91,95.91,95.873,95.89,52007250.0
2005-10-06 18:32:00,95.895,95.895,95.87,95.87,3927500.0
2005-10-06 18:33:00,95.87,95.887,95.87,95.887,8547525.0
2005-10-06 18:34:00,95.875,95.875,95.835,95.845,56887504.0
2005-10-06 18:35:00,95.837,95.868,95.813,95.84,243495496.0
2005-10-06 18:36:00,95.833,95.86,95.833,95.86,16834370.0
2005-10-06 18:37:00,95.858,95.858,95.831,95.835,53945941.0
2005-10-06 18:38:00,95.84,95.855,95.815,95.845,123895778.0
2005-10-06 18:39:00,95.843,95.875,95.843,95.855,96994730.0
2005-10-06 18:40:00,95.848,95.863,95.795,95.795,37367402.0
2005-10-06 18:41:00,95.81,95.81,95.745,95.78,17943283.0
2005-10-06 18:42:00,95.78,95.815,95.78,95.815,6463878.0
2005-10-06 18:43:00,95.812,95.812,95.745,95.763,19577406.0
2005-10-06 18:44:00,95.767,95.785,95.763,95.785,17101292.0
2005-10-06 18:45:00,95.79,95.81,95.785,95.785,107327892.0
2005-10-06 18:46:00,95.785,95.815,95.785,95.8,42347585.0
2005-10-06 18:47:00,95.8,95.825,95.8,95.82,10287469.0
2005-10-06 18:48:00,95.81,95.838,95.805,95.805,24333252.0
2005-10-06 18:49:00,95.815,95.852,95.815,95.835,80681428.0
2005-10-06 18:50:00,95.84,95.84,95.822,95.825,5195578.0
2005-10-06 18:51:00,95.84,95.854,95.81,95.845,221582478.0
2005-10-06 18:52:00,95.827,95.84,95.827,95.84,89495512.0
2005-10-06 18:53:00,95.83,95.83,95.83,95.83,8243831.0
2005-10-06 18:54:00,95.83,95.872,95.83,95.855,57054852.0
2005-10-06 18:55:00,95.855,95.883,95.855,95.865,49885418.0
2005-10-06 18:56:00,95.87,95.915,95.87,95.895,2647917.0
2005-10-06 18:57:00,95.89,95.905,95.867,95.867,94062170.0
2005-10-06 18:58:00,95.88,95.903,95.88,95.89,577733160.0
2005-10-06 18:59:00,95.905,95.918,95.873,95.89,185354221.0
2005-10-06 19:00:00,95.89,95.89,95.862,95.862,9934023.0
2005-10-06 19:01:00,95.875,95.89,95.875,95.89,26660404.0
2005-10-06 19:02:00,95.9,95.9,95.85,95.858,107242561.0
2005-10-06 19:03:00,95.865,95.875,95.86,95.863,81108933.0
2005-10-06 19:04:00,95.86,95.877,95.85,95.865,59928847.0
2005-10-06 19:05:00,95.87,95.887,95.87,95.887,144735970.0
2005-10-06 19:06:00,95.895,95.9,95.875,95.88,24314420.0
2005-10-06 19:07:00,95.88,95.88,95.825,95.825,84841428.0
2005-10-06 19:08:00,95.863,95.865,95.863,95.865,117314760.0
2005-10-06 19:09:00,95.87,95.87,95.845,95.86,65253060.0
2005-10-06 19:10:00,95.87,95.877,95.87,95.875,2117357.0
2005-10-06 19:11:00,95.88,95.9,95.88,95.88,85626599.0
2005-10-06 19:13:00,95.865,95.865,95.863,95.863,54400183.0
2005-10-06 19:28:00,95.86,95.878,95.86,95.878,94824921.0
2005-10-06 19:29:00,95.875,95.875,95.86,95.86,233478272.0
2005-10-06 19:32:00,95.865,95.868,95.853,95.853,17040331.0
2005-10-06 19:33:00,95.86,95.87,95.86,95.862,144076880.0
2005-10-06 19:34:00,95.865,95.875,95.86,95.86,146883062.0
2005-10-06 19:35:00,95.865,95.883,95.865,95.87,50081828.0
2005-10-06 19:36:00,95.88,95.895,95.88,95.895,1329410.0
2005-10-06 19:38:00,95.895,95.905,95.895,95.905,2343142.0
2005-10-06 19:39:00,95.905,95.915,95.903,95.903,88636814.0
2005-10-06 19:40:00,95.91,95.925,95.898,95.9,35662529.0
2005-10-06 19:41:00,95.902,95.908,95.893,95.908,113317869.0
2005-10-06 19:42:00,95.9,95.915,95.9,95.915,128278341.0
2005-10-06 19:43:00,95.915,95.915,95.89,95.89,61773551.0
2005-10-06 19:44:00,95.89,95.895,95.86,95.895,75553104.0
2005-10-06 19:45:00,95.89,95.89,95.845,95.845,5281778.0
2005-10-06 19:46:00,95.837,95.872,95.837,95.865,110554766.0
2005-10-06 19:47:00,95.867,95.867,95.845,95.845,67933288.0
2005-10-06 19:48:00,95.823,95.845,95.803,95.803,117034983.0
2005-10-06 19:49:00,95.81,95.81,95.775,95.795,74866666.0
2005-10-06 19:50:00,95.8,95.825,95.795,95.795,50189305.0
2005-10-06 19:51:00,95.793,95.82,95.793,95.81,48778558.0
2005-10-06 19:52:00,95.815,95.83,95.79,95.805,34539445.0
2005-10-06 19:53:00,95.805,95.805,95.792,95.792,58594990.0
2005-10-06 19:54:00,95.795,95.795,95.748,95.748,41897808.0
2005-10-06 19:55:00,95.742,95.757,95.742,95.755,23081529.0
2005-10-06 19:56:00,95.745,95.76,95.725,95.725,45321580.0
2005-10-06 19:57:00,95.727,95.735,95.725,95.735,160876587.0
2005-10-06 19:58:00,95.73,95.74,95.72,95.72,116871598.0
2005-10-06 19:59:00,95.73,95.73,95.666,95.703,68557764.0
2005-10-06 20:00:00,95.702,95.735,95.695,95.735,77405066.0
2005-10-06 20:01:00,95.745,95.749,95.73,95.73,78611790.0
2005-10-06 20:02:00,95.735,95.735,95.735,95.735,216330.0
2005-10-06 20:03:00,95.732,95.755,95.722,95.74,22453259.0
2005-10-06 20:04:00,95.74,95.74,95.723,95.723,3101510.0
2005-10-06 20:05:00,95.725,95.725,95.69,95.705,24780246.0
2005-10-06 20:06:00,95.705,95.717,95.68,95.715,89757725.0
2005-10-06 20:07:00,95.693,95.712,95.68,95.68,59634316.0
2005-10-06 20:08:00,95.68,95.695,95.659,95.695,67069468.0
2005-10-06 20:09:00,95.682,95.682,95.67,95.67,101999405.0
2005-10-06 20:10:00,95.673,95.697,95.673,95.69,574035810.0
2005-10-06 20:11:00,95.673,95.695,95.669,95.68,124211984.0
2005-10-06 20:12:00,95.685,95.718,95.685,95.718,12967534.0
2005-10-06 20:13:00,95.715,95.719,95.705,95.705,16537574.0
2005-10-06 20:14:00,95.695,95.714,95.695,95.71,47706929.0
2005-10-06 20:15:00,95.72,95.72,95.67,95.67,24593379.0
2005-10-06 20:16:00,95.685,95.685,95.68,95.68,754389.0
2005-10-06 20:17:00,95.67,95.711,95.67,95.693,183002170.0
2005-10-06 20:18:00,95.69,95.69,95.675,95.685,51818405.0
2005-10-06 20:19:00,95.685,95.685,95.65,95.65,350403277.0
2005-10-06 20:20:00,95.66,95.673,95.66,95.67,160523682.0
2005-10-06 20:21:00,95.67,95.69,95.67,95.69,439115.0
2005-10-06 20:23:00,95.685,95.685,95.67,95.67,58102137.0
2005-10-06 20:24:00,95.625,95.725,95.625,95.703,51604152.0
2005-10-06 20:25:00,95.705,95.708,95.667,95.7,15981259.0
2005-10-06 20:26:00,95.69,95.765,95.69,95.765,20886904.0
2005-10-06 20:27:00,95.775,95.795,95.765,95.775,230376240.0
2005-10-06 20:28:00,95.783,95.8,95.765,95.79,378095355.0
2005-10-06 20:29:00,95.785,95.815,95.785,95.785,110662223.0
2005-10-06 20:30:00,95.79,95.815,95.777,95.793,182672375.0
2005-10-06 20:31:00,95.805,95.855,95.77,95.855,6884340.0
2005-10-06 20:32:00,95.86,95.86,95.81,95.82,16929038.0
2005-10-06 20:33:00,95.823,95.823,95.8,95.8,7668835.0
2005-10-06 20:34:00,95.82,95.82,95.76,95.785,13560295.0
2005-10-06 20:35:00,95.765,95.781,95.735,95.735,44925574.0
2005-10-06 20:36:00,95.74,95.765,95.73,95.765,84479642.0
2005-10-06 20:37:00,95.79,95.79,95.749,95.755,77567195.0
2005-10-06 20:38:00,95.765,95.78,95.762,95.765,80685895.0
2005-10-06 20:39:00,95.755,95.82,95.755,95.82,129190521.0
2005-10-06 20:40:00,95.812,95.812,95.79,95.805,23998687.0
2005-10-06 20:41:00,95.8,95.815,95.753,95.755,18363556.0
2005-10-06 20:42:00,95.76,95.775,95.716,95.752,39464286.0
2005-10-06 20:43:00,95.75,95.77,95.75,95.77,31005035.0
2005-10-06 20:44:00,95.77,95.789,95.761,95.765,46377476.0
2005-10-06 20:45:00,95.762,95.775,95.75,95.775,58332813.0
2005-10-06 20:46:00,95.777,95.795,95.76,95.775,91714076.0
2005-10-06 20:47:00,95.775,95.795,95.775,95.785,81794431.0
2005-10-06 20:48:00,95.778,95.793,95.763,95.775,92237954.0
2005-10-06 20:49:00,95.77,95.775,95.745,95.775,61199060.0
2005-10-06 20:50:00,95.78,95.82,95.78,95.82,11320796.0
2005-10-06 20:51:00,95.815,95.83,95.807,95.82,109389844.0
2005-10-06 20:52:00,95.817,95.817,95.802,95.802,114128223.0
2005-10-06 20:53:00,95.805,95.82,95.79,95.81,68842644.0
2005-10-06 20:54:00,95.812,95.82,95.812,95.815,17343391.0
2005-10-06 20:55:00,95.815,95.825,95.812,95.825,6151516.0
2005-10-06 20:56:00,95.812,95.823,95.8,95.82,39397447.0
2005-10-06 20:57:00,95.81,95.81,95.77,95.805,22471028.0
2005-10-06 20:58:00,95.78,95.796,95.752,95.77,185698815.0
2005-10-06 20:59:00,95.775,95.775,95.745,95.775,69953213.0
2005-10-06 21:00:00,95.755,95.759,95.745,95.755,96018498.0
2005-10-06 21:01:00,95.755,95.755,95.733,95.735,36822467.0
2005-10-06 21:02:00,95.74,95.786,95.74,95.77,13120779.0
2005-10-06 21:03:00,95.78,95.78,95.76,95.775,81189160.0
2005-10-06 21:04:00,95.763,95.78,95.763,95.78,9411630.0
2005-10-06 21:05:00,95.78,95.798,95.772,95.772,73403610.0
2005-10-06 21:06:00,95.78,95.798,95.776,95.785,74710224.0
2005-10-06 21:07:00,95.792,95.8,95.775,95.795,57127123.0
2005-10-06 21:08:00,95.805,95.805,95.778,95.795,108249904.0
2005-10-06 21:09:00,95.8,95.8,95.78,95.78,2691554.0
2005-10-06 21:10:00,95.775,95.795,95.775,95.78,7615839.0
2005-10-06 21:12:00,95.78,95.782,95.755,95.755,18222198.0
2005-10-06 21:13:00,95.765,95.79,95.765,95.79,2443504.0
2005-10-06 21:14:00,95.785,95.8,95.755,95.785,182723609.0
2005-10-06 21:15:00,95.78,95.785,95.768,95.785,166592112.0
2005-10-06 21:16:00,95.78,95.78,95.78,95.78,6046227.0
2005-10-06 21:17:00,95.795,95.795,95.74,95.74,5713090.0
2005-10-06 21:18:00,95.75,95.78,95.75,95.78,12724660.0
2005-10-06 21:19:00,95.78,95.79,95.78,95.79,2767562.0
2005-10-06 21:20:00,95.795,95.795,95.772,95.78,5900278.0
2005-10-06 21:25:00,95.775,95.805,95.771,95.805,5210191.0
2005-10-06 21:26:00,95.815,95.815,95.793,95.8,14128933.0
2005-10-06 21:27:00,95.8,95.8,95.8,95.8,6520086.0
2005-10-06 21:28:00,95.81,95.82,95.803,95.803,35963142.0
2005-10-06 21:29:00,95.805,95.811,95.805,95.81,7395719.0
2005-10-06 21:30:00,95.813,95.813,95.8,95.8,102781827.0
2005-10-06 21:31:00,95.798,95.81,95.758,95.79,33237518.0
2005-10-06 21:32:00,95.795,95.805,95.79,95.79,40575556.0
2005-10-06 21:33:00,95.785,95.785,95.785,95.785,51331389.0
2005-10-06 21:35:00,95.785,95.805,95.785,95.805,68623349.0
2005-10-06 21:36:00,95.795,95.795,95.78,95.78,28381644.0
2005-10-06 21:38:00,95.777,95.785,95.755,95.785,9767021.0
2005-10-06 21:39:00,95.77,95.777,95.77,95.777,49369664.0
2005-10-06 21:40:00,95.78,95.78,95.78,95.78,335829.0
2005-10-06 21:41:00,95.775,95.78,95.775,95.78,1317028.0
2005-10-06 21:42:00,95.785,95.785,95.785,95.785,583725.0
2005-10-06 21:43:00,95.78,95.805,95.78,95.805,1522203.0
2005-10-06 21:44:00,95.795,95.795,95.787,95.787,25560840.0
2005-10-06 21:45:00,95.787,95.795,95.786,95.79,69778539.0
2005-10-06 21:47:00,95.79,95.79,95.765,95.765,8750731.0
2005-10-06 21:50:00,95.78,95.793,95.76,95.76,76174767.0
2005-10-06 21:51:00,95.76,95.78,95.75,95.75,455800840.0
2005-10-06 21:52:00,95.742,95.78,95.742,95.78,3396818.0
2005-10-06 21:56:00,95.785,95.805,95.785,95.805,7982371.0
2005-10-06 21:58:00,95.8,95.822,95.798,95.798,104202102.0
2005-10-06 21:59:00,95.795,95.802,95.795,95.802,91156128.0
2005-10-06 22:00:00,95.803,95.809,95.79,95.79,9918448.0
2005-10-06 22:01:00,95.8,95.8,95.8,95.8,1367123.0
2005-10-06 22:02:00,95.79,95.79,95.79,95.79,10293342.0
2005-10-06 22:03:00,95.8,95.83,95.8,95.83,10225013.0
2005-10-06 22:04:00,95.825,95.825,95.8,95.8,1402910.0
2005-10-06 22:05:00,95.795,95.82,95.794,95.795,415156752.0
2005-10-06 22:06:00,95.803,95.808,95.795,95.795,33431716.0
2005-10-06 22:07:00,95.805,95.81,95.803,95.81,57995285.0
2005-10-06 22:08:00,95.8,95.808,95.765,95.765,43181091.0
2005-10-06 22:09:00,95.775,95.776,95.773,95.775,7523072.0
2005-10-06 22:10:00,95.765,95.77,95.765,95.77,3673939.0
2005-10-06 22:11:00,95.77,95.77,95.77,95.77,2145249.0
2005-10-06 22:12:00,95.765,95.79,95.765,95.79,4522015.0
2005-10-06 22:13:00,95.785,95.785,95.757,95.78,196381358.0
2005-10-06 22:14:00,95.785,95.785,95.745,95.775,62974804.0
2005-10-06 22:17:00,95.767,95.785,95.767,95.785,5208266.0
2005-10-06 22:18:00,95.772,95.772,95.772,95.772,6729171.0
2005-10-06 22:19:00,95.775,95.775,95.77,95.77,22740981.0
2005-10-06 22:20:00,95.77,95.78,95.77,95.78,61569553.0
2005-10-06 22:24:00,95.773,95.823,95.773,95.805,92866134.0
2005-10-06 22:25:00,95.81,95.812,95.785,95.785,57462833.0
2005-10-06 22:26:00,95.785,95.795,95.768,95.795,113805807.0
2005-10-06 22:27:00,95.782,95.827,95.782,95.82,79211407.0
2005-10-06 22:28:00,95.81,95.83,95.76,95.79,49398805.0
2005-10-06 22:29:00,95.795,95.795,95.758,95.775,62781063.0
2005-10-06 22:30:00,95.783,95.783,95.738,95.738,51132095.0
2005-10-06 22:31:00,95.735,95.752,95.735,95.752,13457120.0
2005-10-06 22:32:00,95.75,95.775,95.735,95.755,65565770.0
2005-10-06 22:33:00,95.755,95.776,95.755,95.76,118983912.0
2005-10-06 22:34:00,95.77,95.805,95.77,95.79,41000379.0
2005-10-06 22:35:00,95.772,95.772,95.747,95.76,61018867.0
2005-10-06 22:36:00,95.775,95.778,95.755,95.778,55996571.0
2005-10-06 22:39:00,95.78,95.84,95.78,95.8,10994212.0
2005-10-06 22:40:00,95.81,95.825,95.775,95.775,52810896.0
2005-10-06 22:41:00,95.812,95.872,95.812,95.872,31514545.0
2005-10-06 22:42:00,95.88,95.88,95.815,95.88,29544777.0
2005-10-06 22:43:00,95.875,95.875,95.85,95.875,103057359.0
2005-10-06 22:44:00,95.875,95.89,95.862,95.862,34949346.0
2005-10-06 22:45:00,95.865,95.895,95.865,95.875,12499367.0
2005-10-06 22:46:00,95.89,95.9,95.845,95.885,156392035.0
2005-10-06 22:47:00,95.885,95.897,95.855,95.895,46798710.0
2005-10-06 22:49:00,95.9,95.92,95.9,95.92,3710642.0
2005-10-06 22:50:00,95.92,95.92,95.89,95.89,9053376.0
2005-10-06 22:51:00,95.888,95.888,95.86,95.88,118943540.0
2005-10-06 22:52:00,95.867,95.882,95.85,95.87,24152115.0
2005-10-06 22:54:00,95.87,95.885,95.845,95.885,83591079.0
2005-10-06 22:56:00,95.88,95.88,95.843,95.843,18323102.0
2005-10-06 22:57:00,95.83,95.878,95.83,95.87,62143277.0
2005-10-06 22:58:00,95.855,95.88,95.855,95.88,3639491.0
2005-10-07 03:59:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,95.965,95.945,95.955,65894136.0
2005-10-07 04:02:00,95.953,95.953,95.94,95.94,7262805.0
2005-10-07 04:03:00,95.95,95.95,95.925,95.942,36717096.0
2005-10-07 04:04:00,95.955,95.955,95.952,95.955,5618851.0
2005-10-07 04:05:00,95.955,95.972,95.955,95.972,18638787.0
2005-10-07 04:06:00,95.97,95.983,95.97,95.975,70434463.0
2005-10-07 04:07:00,95.972,95.972,95.942,95.957,104074619.0
2005-10-07 04:08:00,95.96,95.96,95.935,95.935,25450078.0
2005-10-07 04:11:00,95.933,95.937,95.933,95.935,5176560.0
2005-10-07 04:12:00,95.925,95.955,95.92,95.925,78997905.0
2005-10-07 04:13:00,95.925,95.955,95.925,95.955,72987197.0
2005-10-07 04:14:00,95.945,95.965,95.932,95.932,55778171.0
2005-10-07 04:15:00,95.935,95.955,95.93,95.94,43772988.0
2005-10-07 04:16:00,95.94,95.94,95.92,95.92,29559572.0
2005-10-07 04:20:00,95.93,95.93,95.895,95.895,133144924.0
2005-10-07 04:21:00,95.905,95.925,95.9,95.925,74564174.0
2005-10-07 04:24:00,95.92,95.937,95.92,95.937,1385161.0
2005-10-07 04:27:00,95.93,95.99,95.912,95.99,17829422.0
2005-10-07 04:28:00,95.99,95.995,95.99,95.995,593889.0
2005-10-07 04:29:00,95.995,96.015,95.995,96.0,150313029.0
2005-10-07 04:30:00,96.005,96.025,96.005,96.005,105998303.0
2005-10-07 04:31:00,96.01,96.04,96.01,96.033,341217249.0
2005-10-07 04:32:00,96.035,96.045,96.035,96.045,43355481.0
2005-10-07 04:33:00,96.045,96.11,96.04,96.11,21319694.0
2005-10-07 04:34:00,96.107,96.107,96.07,96.07,9955051.0
2005-10-07 04:35:00,96.073,96.118,96.055,96.055,49396145.0
2005-10-07 04:36:00,96.1,96.1,96.0,96.075,60359586.0
2005-10-07 04:37:00,96.065,96.083,96.007,96.07,553372863.0
2005-10-07 04:38:00,96.08,96.09,96.08,96.09,410196.0
2005-10-07 04:40:00,96.08,96.105,96.08,96.105,323399416.0
2005-10-07 04:41:00,96.105,96.106,96.09,96.09,42008716.0
2005-10-07 04:42:00,96.093,96.101,96.093,96.1,30606970.0
2005-10-07 04:43:00,96.11,96.11,96.105,96.105,754162.0
2005-10-07 04:44:00,96.09,96.11,96.085,96.11,23858536.0
2005-10-07 04:46:00,96.085,96.092,96.075,96.075,17744177.0
2005-10-07 04:48:00,96.08,96.09,96.045,96.073,131316184.0
2005-10-07 04:49:00,96.07,96.079,96.065,96.073,562228973.0
2005-10-07 04:52:00,96.08,96.08,96.08,96.08,50507206.0
2005-10-07 04:53:00,96.085,96.085,96.08,96.08,3028634.0
2005-10-07 04:54:00,96.075,96.08,96.075,96.08,19895057.0
2005-10-07 04:55:00,96.083,96.083,96.07,96.07,2913310.0
2005-10-07 04:56:00,96.07,96.085,96.07,96.085,16437767.0
2005-10-07 04:57:00,96.085,96.085,96.085,96.085,202064.0
2005-10-07 04:58:00,96.08,96.081,96.08,96.08,11335317.0
2005-10-07 04:59:00,96.07,96.096,96.07,96.082,9494516.0
2005-10-07 05:00:00,96.083,96.1,96.046,96.09,74462651.0
2005-10-07 05:01:00,96.08,96.092,96.07,96.08,106256566.0
2005-10-07 05:02:00,96.085,96.085,96.057,96.057,158296351.0
2005-10-07 05:03:00,96.045,96.055,96.03,96.055,42910038.0
2005-10-07 05:04:00,96.055,96.055,96.002,96.002,21940617.0
2005-10-07 05:05:00,96.008,96.015,96.008,96.015,42201660.0
2005-10-07 05:06:00,96.002,96.02,96.002,96.005,58647772.0
2005-10-07 05:07:00,96.015,96.015,95.98,95.98,2501633.0
2005-10-07 05:08:00,95.99,95.998,95.99,95.993,51200334.0
2005-10-07 05:09:00,95.995,96.023,95.995,96.02,40671461.0
2005-10-07 05:10:00,96.015,96.025,96.01,96.01,73405888.0
2005-10-07 05:11:00,96.0,96.023,96.0,96.023,78620306.0
2005-10-07 05:12:00,96.03,96.03,96.016,96.02,55699796.0
2005-10-07 05:13:00,96.01,96.017,96.01,96.017,31276318.0
2005-10-07 05:14:00,96.025,96.025,96.02,96.02,5425555.0
2005-10-07 05:15:00,96.01,96.02,96.01,96.02,32090105.0
2005-10-07 05:16:00,96.03,96.03,96.013,96.025,64146990.0
2005-10-07 05:17:00,96.015,96.023,96.005,96.01,129299809.0
2005-10-07 05:19:00,96.02,96.032,96.02,96.032,22493885.0
2005-10-07 05:21:00,96.045,96.055,96.045,96.055,2270706.0
2005-10-07 05:25:00,96.055,96.055,96.035,96.035,27289134.0
2005-10-07 05:26:00,96.032,96.04,96.02,96.04,131277341.0
2005-10-07 05:28:00,96.043,96.043,96.043,96.043,4270382.0
2005-10-07 05:30:00,96.05,96.055,96.025,96.045,240302873.0
2005-10-07 05:34:00,96.05,96.055,96.047,96.055,115719823.0
2005-10-07 05:36:00,96.055,96.055,96.04,96.04,17346276.0
2005-10-07 05:42:00,96.04,96.042,96.04,96.042,4780603.0
2005-10-07 05:43:00,96.043,96.065,96.03,96.065,56099751.0
2005-10-07 05:44:00,96.065,96.065,96.039,96.04,34602306.0
2005-10-07 05:45:00,96.035,96.041,96.022,96.022,12729751.0
2005-10-07 05:47:00,96.03,96.03,96.03,96.03,1880799.0
2005-10-07 05:49:00,96.025,96.05,96.025,96.05,2127357.0
2005-10-07 05:50:00,96.045,96.045,96.03,96.03,20533524.0
2005-10-07 05:52:00,95.985,96.04,95.985,96.03,87510499.0
2005-10-07 05:53:00,96.03,96.035,96.03,96.035,2247122.0
2005-10-07 05:55:00,96.02,96.027,96.02,96.027,14688754.0
2005-10-07 05:56:00,96.027,96.027,96.025,96.025,29342877.0
2005-10-07 05:57:00,96.018,96.031,96.01,96.03,101373061.0
2005-10-07 05:58:00,96.02,96.055,96.02,96.055,27567370.0
2005-10-07 05:59:00,96.042,96.042,96.04,96.04,10681746.0
2005-10-07 06:05:00,96.032,96.047,96.032,96.047,35500634.0
2005-10-07 06:07:00,96.05,96.05,96.037,96.037,94494253.0
2005-10-07 06:08:00,96.05,96.05,96.042,96.042,11163373.0
2005-10-07 06:09:00,96.045,96.045,96.045,96.045,158659.0
2005-10-07 06:10:00,96.05,96.05,96.05,96.05,1947840.0
2005-10-07 06:11:00,96.042,96.05,96.042,96.05,7935000.0
2005-10-07 06:14:00,96.045,96.045,96.038,96.04,105316346.0
2005-10-07 06:17:00,96.035,96.04,96.035,96.04,6533129.0
2005-10-07 06:18:00,96.025,96.04,96.025,96.04,5861503.0
2005-10-07 06:19:00,96.035,96.073,96.035,96.058,37771557.0
2005-10-07 06:20:00,96.06,96.06,96.043,96.043,86809674.0
2005-10-07 06:24:00,96.05,96.065,96.05,96.065,78963640.0
2005-10-07 06:29:00,96.055,96.055,96.045,96.045,49534606.0
2005-10-07 06:30:00,96.045,96.054,96.045,96.05,143534458.0
2005-10-07 06:32:00,96.052,96.077,96.052,96.07,10013927.0
2005-10-07 06:34:00,96.075,96.11,96.075,96.09,18424079.0
2005-10-07 06:35:00,96.088,96.092,96.088,96.09,70653062.0
2005-10-07 06:36:00,96.095,96.105,96.095,96.105,62277605.0
2005-10-07 06:38:00,96.09,96.09,96.09,96.09,26082263.0
2005-10-07 06:43:00,96.087,96.087,96.087,96.087,3930800.0
2005-10-07 06:46:00,96.09,96.106,96.055,96.09,131295320.0
2005-10-07 06:47:00,96.093,96.116,96.093,96.1,45006979.0
2005-10-07 06:50:00,96.105,96.105,96.098,96.105,22890204.0
2005-10-07 06:55:00,96.105,96.105,96.077,96.09,14510719.0
2005-10-07 07:01:00,96.083,96.104,96.083,96.085,35793985.0
2005-10-07 07:02:00,96.078,96.11,96.07,96.07,83847977.0
2005-10-07 07:03:00,96.075,96.085,96.075,96.08,95490452.0
2005-10-07 07:04:00,96.08,96.095,96.059,96.08,70240712.0
2005-10-07 07:05:00,96.07,96.084,96.062,96.065,125212720.0
2005-10-07 07:06:00,96.07,96.079,96.065,96.065,124259396.0
2005-10-07 07:07:00,96.07,96.08,96.069,96.07,61315950.0
2005-10-07 07:08:00,96.065,96.1,96.065,96.1,6254937.0
2005-10-07 07:09:00,96.1,96.125,96.098,96.125,2393337.0
2005-10-07 07:10:00,96.12,96.12,96.115,96.115,14652446.0
2005-10-07 07:11:00,96.125,96.125,96.099,96.11,250304133.0
2005-10-07 07:12:00,96.125,96.14,96.093,96.1,89463426.0
2005-10-07 07:13:00,96.105,96.115,96.1,96.115,16722449.0
2005-10-07 07:15:00,96.102,96.133,96.102,96.11,59995282.0
2005-10-07 07:16:00,96.11,96.14,96.1,96.1,59048635.0
2005-10-07 07:17:00,96.085,96.115,96.085,96.115,69016282.0
2005-10-07 07:18:00,96.135,96.135,96.105,96.125,14333636.0
2005-10-07 07:19:00,96.13,96.13,96.1,96.115,117030863.0
2005-10-07 07:20:00,96.11,96.13,96.11,96.13,177130478.0
2005-10-07 07:21:00,96.123,96.139,96.12,96.12,25713970.0
2005-10-07 07:22:00,96.125,96.144,96.12,96.12,139995420.0
2005-10-07 07:23:00,96.135,96.155,96.135,96.155,23623345.0
2005-10-07 07:24:00,96.16,96.16,96.107,96.143,9135388.0
2005-10-07 07:25:00,96.15,96.15,96.098,96.145,17456883.0
2005-10-07 07:26:00,96.143,96.15,96.143,96.15,12837661.0
2005-10-07 07:27:00,96.155,96.169,96.135,96.135,16480548.0
2005-10-07 07:28:00,96.153,96.153,96.135,96.15,44775692.0
2005-10-07 07:29:00,96.135,96.145,96.133,96.145,43354994.0
2005-10-07 07:30:00,96.147,96.15,96.14,96.14,9698822.0
2005-10-07 07:32:00,96.135,96.175,96.135,96.175,85176544.0
2005-10-07 07:33:00,96.165,96.165,96.14,96.162,69383083.0
2005-10-07 07:34:00,96.17,96.183,96.135,96.135,44664569.0
2005-10-07 07:36:00,96.175,96.2,96.175,96.187,61965735.0
2005-10-07 07:37:00,96.195,96.21,96.191,96.21,21774248.0
2005-10-07 07:38:00,96.215,96.215,96.19,96.19,3038846.0
2005-10-07 07:39:00,96.19,96.21,96.18,96.18,21688655.0
2005-10-07 07:42:00,96.183,96.235,96.183,96.235,45125772.0
2005-10-07 07:44:00,96.23,96.23,96.205,96.205,642721.0
2005-10-07 07:45:00,96.195,96.199,96.19,96.19,18998507.0
2005-10-07 07:46:00,96.183,96.183,96.165,96.165,62946198.0
2005-10-07 07:47:00,96.185,96.196,96.183,96.185,97083936.0
2005-10-07 07:48:00,96.185,96.185,96.155,96.155,66226550.0
2005-10-07 07:49:00,96.158,96.18,96.123,96.155,145799388.0
2005-10-07 07:50:00,96.16,96.16,96.15,96.155,43498474.0
2005-10-07 07:51:00,96.158,96.158,96.146,96.15,123818652.0
2005-10-07 07:54:00,96.143,96.15,96.136,96.145,127560309.0
2005-10-07 07:55:00,96.14,96.143,96.127,96.127,170588418.0
2005-10-07 07:56:00,96.14,96.16,96.14,96.15,57489769.0
2005-10-07 07:57:00,96.147,96.161,96.147,96.153,23381013.0
2005-10-07 07:58:00,96.145,96.153,96.145,96.153,144428429.0
2005-10-07 07:59:00,96.16,96.18,96.16,96.18,85081598.0
2005-10-07 08:02:00,96.195,96.195,96.135,96.135,157010689.0
2005-10-07 08:03:00,96.145,96.17,96.125,96.157,644519229.0
2005-10-07 08:05:00,96.163,96.163,96.16,96.16,15491917.0
2005-10-07 08:06:00,96.152,96.16,96.152,96.16,41297436.0
2005-10-07 08:07:00,96.157,96.157,96.152,96.152,2077721.0
2005-10-07 08:08:00,96.153,96.153,96.112,96.125,158660282.0
2005-10-07 08:09:00,96.122,96.122,96.103,96.103,23481531.0
2005-10-07 08:10:00,96.103,96.126,96.103,96.115,77871005.0
2005-10-07 08:11:00,96.115,96.13,96.115,96.13,3441697.0
2005-10-07 08:12:00,96.135,96.135,96.11,96.115,20561981.0
2005-10-07 08:13:00,96.12,96.135,96.103,96.11,15837585.0
2005-10-07 08:14:00,96.092,96.092,96.07,96.08,57214380.0
2005-10-07 08:15:00,96.08,96.1,96.079,96.1,93689958.0
2005-10-07 08:16:00,96.1,96.1,96.059,96.088,37564607.0
2005-10-07 08:17:00,96.08,96.094,96.079,96.09,190709487.0
2005-10-07 08:18:00,96.09,96.12,96.09,96.1,143450557.0
2005-10-07 08:19:00,96.105,96.135,96.105,96.135,2894646.0
2005-10-07 08:20:00,96.13,96.13,96.105,96.115,51633955.0
2005-10-07 08:21:00,96.115,96.123,96.1,96.123,38122365.0
2005-10-07 08:22:00,96.133,96.142,96.128,96.13,18701710.0
2005-10-07 08:23:00,96.13,96.13,96.073,96.123,60328412.0
2005-10-07 08:24:00,96.12,96.12,96.105,96.11,81839376.0
2005-10-07 08:25:00,96.102,96.113,96.055,96.105,99515225.0
2005-10-07 08:26:00,96.105,96.115,96.105,96.115,38934937.0
2005-10-07 08:27:00,96.115,96.123,96.111,96.123,95175137.0
2005-10-07 08:28:00,96.125,96.15,96.125,96.15,228865099.0
2005-10-07 08:29:00,96.143,96.145,96.135,96.138,52805306.0
2005-10-07 08:30:00,96.13,96.13,96.1,96.118,94410776.0
2005-10-07 08:31:00,96.115,96.16,96.115,96.143,37222968.0
2005-10-07 08:32:00,96.148,96.165,96.148,96.165,60658019.0
2005-10-07 08:33:00,96.16,96.16,96.145,96.145,57851410.0
2005-10-07 08:34:00,96.145,96.16,96.145,96.16,25862266.0
2005-10-07 08:35:00,96.153,96.155,96.13,96.155,21710721.0
2005-10-07 08:36:00,96.15,96.19,96.15,96.165,35184885.0
2005-10-07 08:37:00,96.173,96.195,96.16,96.195,22247090.0
2005-10-07 08:38:00,96.195,96.195,96.155,96.165,59590134.0
2005-10-07 08:39:00,96.162,96.185,96.155,96.18,57686338.0
2005-10-07 08:40:00,96.178,96.178,96.15,96.153,86669811.0
2005-10-07 08:41:00,96.153,96.182,96.119,96.18,86671284.0
2005-10-07 08:42:00,96.17,96.193,96.158,96.162,36738575.0
2005-10-07 08:43:00,96.155,96.18,96.154,96.16,95458569.0
2005-10-07 08:44:00,96.17,96.195,96.163,96.17,77585677.0
2005-10-07 08:45:00,96.165,96.18,96.165,96.175,331037891.0
2005-10-07 08:46:00,96.17,96.17,96.165,96.165,605953.0
2005-10-07 08:47:00,96.16,96.17,96.159,96.17,85430333.0
2005-10-07 08:48:00,96.162,96.162,96.138,96.138,62626286.0
2005-10-07 08:49:00,96.135,96.15,96.118,96.15,107283647.0
2005-10-07 08:50:00,96.145,96.145,96.135,96.135,45321527.0
2005-10-07 08:51:00,96.137,96.139,96.125,96.125,86790805.0
2005-10-07 08:52:00,96.12,96.12,96.11,96.11,316721371.0
2005-10-07 08:53:00,96.12,96.12,96.099,96.108,96548799.0
2005-10-07 08:54:00,96.105,96.105,96.078,96.1,95360661.0
2005-10-07 08:55:00,96.105,96.115,96.09,96.115,59244221.0
2005-10-07 08:56:00,96.11,96.11,96.08,96.08,12640767.0
2005-10-07 08:57:00,96.075,96.075,96.075,96.075,7410592.0
2005-10-07 08:58:00,96.075,96.09,96.075,96.083,101044819.0
2005-10-07 08:59:00,96.09,96.101,96.09,96.097,11669778.0
2005-10-07 09:00:00,96.105,96.119,96.105,96.115,16977452.0
2005-10-07 09:01:00,96.105,96.134,96.083,96.122,44740098.0
2005-10-07 09:02:00,96.13,96.134,96.11,96.12,99038045.0
2005-10-07 09:03:00,96.11,96.13,96.11,96.11,136899877.0
2005-10-07 09:04:00,96.12,96.15,96.12,96.15,36514915.0
2005-10-07 09:05:00,96.15,96.155,96.14,96.147,8794353.0
2005-10-07 09:06:00,96.153,96.16,96.144,96.145,182419664.0
2005-10-07 09:07:00,96.142,96.16,96.141,96.16,60596345.0
2005-10-07 09:08:00,96.15,96.15,96.14,96.14,8278585.0
2005-10-07 09:09:00,96.14,96.14,96.122,96.122,3666768.0
2005-10-07 09:10:00,96.122,96.14,96.121,96.14,237747820.0
2005-10-07 09:11:00,96.14,96.15,96.134,96.14,12239218.0
2005-10-07 09:13:00,96.132,96.143,96.132,96.143,3518969.0
2005-10-07 09:14:00,96.13,96.135,96.117,96.117,20022753.0
2005-10-07 09:15:00,96.13,96.141,96.12,96.12,7212956.0
2005-10-07 09:16:00,96.12,96.142,96.12,96.133,34321256.0
2005-10-07 09:17:00,96.14,96.14,96.125,96.125,26475330.0
2005-10-07 09:18:00,96.11,96.11,96.07,96.07,47221245.0
2005-10-07 09:19:00,96.07,96.09,96.067,96.09,6013892.0
2005-10-07 09:20:00,96.082,96.11,96.082,96.085,56729547.0
2005-10-07 09:21:00,96.083,96.083,96.04,96.04,232623742.0
2005-10-07 09:22:00,96.033,96.065,96.03,96.05,48526293.0
2005-10-07 09:23:00,96.05,96.062,96.03,96.04,100529215.0
2005-10-07 09:24:00,96.03,96.06,96.03,96.06,5867236.0
2005-10-07 09:25:00,96.05,96.085,96.05,96.085,18504277.0
2005-10-07 09:26:00,96.088,96.088,96.045,96.045,28670260.0
2005-10-07 09:27:00,96.055,96.063,96.03,96.03,52440590.0
2005-10-07 09:28:00,96.035,96.035,96.018,96.022,46003999.0
2005-10-07 09:29:00,96.035,96.035,96.01,96.03,91770457.0
2005-10-07 09:30:00,96.022,96.022,95.98,96.012,42804484.0
2005-10-07 09:31:00,96.02,96.029,96.01,96.01,113446689.0
2005-10-07 09:32:00,96.02,96.06,96.02,96.035,47792894.0
2005-10-07 09:33:00,96.027,96.055,96.027,96.045,43079916.0
2005-10-07 09:36:00,96.043,96.05,96.037,96.05,144698027.0
2005-10-07 09:37:00,96.055,96.082,96.025,96.06,60139202.0
2005-10-07 09:38:00,96.045,96.073,96.045,96.045,659997269.0
2005-10-07 09:39:00,96.043,96.05,96.035,96.035,264803123.0
2005-10-07 09:40:00,96.05,96.065,96.05,96.063,5259342.0
2005-10-07 09:41:00,96.065,96.065,96.031,96.035,21630523.0
2005-10-07 09:42:00,96.035,96.035,95.992,95.992,115464316.0
2005-10-07 09:43:00,95.997,96.03,95.997,96.03,305912431.0
2005-10-07 09:44:00,96.03,96.048,96.012,96.032,34500833.0
2005-10-07 09:45:00,96.032,96.051,96.03,96.03,33248929.0
2005-10-07 09:46:00,96.02,96.022,96.013,96.013,133704233.0
2005-10-07 09:47:00,96.02,96.045,95.98,95.98,51605076.0
2005-10-07 09:48:00,95.965,96.005,95.965,95.983,25885207.0
2005-10-07 09:49:00,95.985,95.985,95.923,95.96,125371506.0
2005-10-07 09:50:00,95.945,95.986,95.945,95.982,66291118.0
2005-10-07 09:51:00,95.98,95.98,95.945,95.955,75667869.0
2005-10-07 09:52:00,95.953,95.995,95.953,95.985,52897335.0
2005-10-07 09:54:00,95.99,95.99,95.953,95.962,402333729.0
2005-10-07 09:55:00,95.96,95.995,95.96,95.97,594899799.0
2005-10-07 09:56:00,95.972,95.985,95.972,95.975,10182631.0
2005-10-07 09:57:00,95.975,95.987,95.95,95.95,64671474.0
2005-10-07 09:58:00,95.937,95.957,95.937,95.937,29097695.0
2005-10-07 09:59:00,95.95,95.97,95.94,95.97,82749058.0
2005-10-07 10:00:00,95.957,95.97,95.955,95.97,42647940.0
2005-10-07 10:01:00,95.955,95.98,95.955,95.98,272775610.0
2005-10-07 10:02:00,95.97,95.98,95.97,95.98,57202748.0
2005-10-07 10:03:00,95.973,95.995,95.973,95.995,65573805.0
2005-10-07 10:04:00,95.99,96.0,95.99,95.995,83949496.0
2005-10-07 10:05:00,95.995,96.005,95.955,96.0,211253680.0
2005-10-07 10:06:00,95.993,96.008,95.993,95.995,41479059.0
2005-10-07 10:07:00,95.985,95.99,95.982,95.985,42856218.0
2005-10-07 10:08:00,95.98,95.98,95.95,95.95,65031689.0
2005-10-07 10:09:00,95.955,95.974,95.955,95.955,37853914.0
2005-10-07 10:10:00,95.963,95.99,95.963,95.99,190676332.0
2005-10-07 10:11:00,95.99,96.015,95.99,96.005,155688901.0
2005-10-07 10:12:00,95.998,95.998,95.973,95.98,134601154.0
2005-10-07 10:13:00,95.988,95.999,95.973,95.98,104855511.0
2005-10-07 10:14:00,95.985,96.0,95.978,96.0,16709348.0
2005-10-07 10:15:00,96.003,96.003,95.972,95.98,324064043.0
2005-10-07 10:16:00,95.972,95.997,95.972,95.985,256296485.0
2005-10-07 10:18:00,95.99,96.011,95.99,96.003,28691483.0
2005-10-07 10:19:00,96.01,96.023,96.004,96.023,50596295.0
2005-10-07 10:20:00,96.015,96.026,96.01,96.01,28067155.0
2005-10-07 10:22:00,96.015,96.025,96.015,96.015,21508128.0
2005-10-07 10:23:00,96.005,96.03,96.005,96.03,54741829.0
2005-10-07 10:24:00,96.025,96.025,95.995,95.995,31450579.0
2005-10-07 10:25:00,96.0,96.0,95.965,95.965,80555470.0
2005-10-07 10:27:00,95.98,96.003,95.98,96.003,166435394.0
2005-10-07 10:28:00,96.0,96.025,95.998,96.015,24984285.0
2005-10-07 10:29:00,96.008,96.012,96.008,96.012,50658371.0
2005-10-07 10:34:00,96.013,96.02,96.005,96.005,96587800.0
2005-10-07 10:37:00,96.025,96.025,96.003,96.02,72672713.0
2005-10-07 10:38:00,96.02,96.025,96.005,96.005,117472740.0
2005-10-07 10:39:00,96.025,96.033,96.025,96.028,59699794.0
2005-10-07 10:40:00,96.03,96.04,96.027,96.04,81947273.0
2005-10-07 10:42:00,96.037,96.037,96.021,96.028,109585779.0
2005-10-07 10:43:00,96.025,96.045,96.018,96.045,81777015.0
2005-10-07 10:44:00,96.03,96.061,96.03,96.06,12470862.0
2005-10-07 10:45:00,96.06,96.063,96.04,96.05,91093755.0
2005-10-07 10:46:00,96.045,96.079,96.045,96.048,176774893.0
2005-10-07 10:48:00,96.053,96.07,96.053,96.057,79974443.0
2005-10-07 10:49:00,96.06,96.066,96.01,96.05,94662756.0
2005-10-07 10:50:00,96.045,96.065,96.0,96.003,52447986.0
2005-10-07 10:51:00,96.0,96.006,95.98,95.98,18249994.0
2005-10-07 10:52:00,95.98,95.98,95.972,95.98,25536121.0
2005-10-07 10:53:00,95.975,95.993,95.975,95.985,53400398.0
2005-10-07 10:54:00,95.98,96.005,95.98,96.005,98681594.0
2005-10-07 10:55:00,95.965,96.02,95.965,96.02,86550779.0
2005-10-07 10:56:00,96.012,96.016,96.009,96.015,73605288.0
2005-10-07 10:57:00,96.017,96.017,96.008,96.008,25902630.0
2005-10-07 10:58:00,96.0,96.02,96.0,96.005,191977714.0
2005-10-07 10:59:00,95.995,95.995,95.975,95.975,10981113.0
2005-10-07 11:00:00,95.965,95.98,95.965,95.98,95028438.0
2005-10-07 11:01:00,95.985,96.015,95.985,96.0,96898364.0
2005-10-07 11:02:00,96.005,96.005,95.987,95.995,43921920.0
2005-10-07 11:03:00,95.993,96.015,95.993,96.015,182055010.0
2005-10-07 11:04:00,96.025,96.025,96.003,96.02,18751233.0
2005-10-07 11:05:00,96.015,96.025,96.01,96.01,83366584.0
2005-10-07 11:06:00,96.015,96.015,95.985,96.01,10998166.0
2005-10-07 11:07:00,96.005,96.018,96.005,96.005,58277809.0
2005-10-07 11:08:00,96.005,96.015,96.005,96.013,96147046.0
2005-10-07 11:09:00,96.015,96.037,96.01,96.01,74419918.0
2005-10-07 11:10:00,95.975,96.043,95.975,96.043,126985465.0
2005-10-07 11:11:00,96.04,96.04,95.995,96.005,119874603.0
2005-10-07 11:12:00,96.005,96.023,96.005,96.015,28770492.0
2005-10-07 11:13:00,96.02,96.02,95.995,95.995,20964289.0
2005-10-07 11:14:00,95.985,95.994,95.967,95.983,99003579.0
2005-10-07 11:15:00,95.975,95.992,95.975,95.975,50263916.0
2005-10-07 11:16:00,95.967,95.984,95.947,95.965,118138573.0
2005-10-07 11:17:00,95.958,95.968,95.943,95.943,114677476.0
2005-10-07 11:18:00,95.94,95.945,95.91,95.91,43388502.0
2005-10-07 11:19:00,95.92,95.935,95.918,95.935,112565431.0
2005-10-07 11:20:00,95.945,95.95,95.935,95.935,18679361.0
2005-10-07 11:21:00,95.94,95.97,95.94,95.97,322202402.0
2005-10-07 11:22:00,95.963,95.964,95.95,95.95,22248181.0
2005-10-07 11:23:00,95.95,95.965,95.935,95.95,362165911.0
2005-10-07 11:24:00,95.95,95.952,95.905,95.952,59159148.0
2005-10-07 11:25:00,95.96,96.005,95.96,96.005,20800749.0
2005-10-07 11:26:00,96.003,96.013,96.001,96.005,12174742.0
2005-10-07 11:28:00,96.0,96.0,95.983,95.995,337957357.0
2005-10-07 11:29:00,95.99,95.995,95.955,95.955,164629256.0
2005-10-07 11:30:00,95.955,95.974,95.955,95.97,146069999.0
2005-10-07 11:31:00,95.972,95.981,95.964,95.97,207720840.0
2005-10-07 11:32:00,95.965,95.982,95.965,95.975,50113317.0
2005-10-07 11:33:00,95.98,95.983,95.963,95.975,110523282.0
2005-10-07 11:34:00,95.973,95.98,95.965,95.975,184319901.0
2005-10-07 11:35:00,95.985,95.985,95.967,95.985,10956809.0
2005-10-07 11:36:00,95.985,95.985,95.95,95.955,58464647.0
2005-10-07 11:37:00,95.955,95.962,95.95,95.96,25751831.0
2005-10-07 11:38:00,95.96,95.965,95.96,95.965,2692116.0
2005-10-07 11:39:00,95.97,95.97,95.932,95.96,42273836.0
2005-10-07 11:40:00,95.96,95.965,95.96,95.965,38978664.0
2005-10-07 11:41:00,95.96,95.985,95.96,95.972,35628206.0
2005-10-07 11:42:00,95.973,95.973,95.96,95.96,132367050.0
2005-10-07 11:43:00,95.96,95.963,95.945,95.945,8764266.0
2005-10-07 11:44:00,95.95,95.963,95.95,95.95,34732678.0
2005-10-07 11:45:00,95.945,95.945,95.94,95.94,10586155.0
2005-10-07 11:46:00,95.93,95.93,95.93,95.93,7562926.0
2005-10-07 11:47:00,95.925,95.947,95.925,95.947,29565758.0
2005-10-07 11:48:00,95.95,95.95,95.945,95.95,74656670.0
2005-10-07 11:49:00,95.95,95.97,95.943,95.943,10024601.0
2005-10-07 11:50:00,95.955,95.97,95.947,95.96,157754524.0
2005-10-07 11:51:00,95.96,95.96,95.925,95.925,74413664.0
2005-10-07 11:52:00,95.925,95.942,95.919,95.94,212451052.0
2005-10-07 11:56:00,95.932,95.949,95.932,95.937,51214171.0
2005-10-07 11:57:00,95.943,95.943,95.924,95.93,4635334.0
2005-10-07 11:58:00,95.92,95.93,95.917,95.925,385532361.0
2005-10-07 11:59:00,95.915,95.93,95.915,95.93,85243648.0
2005-10-07 12:00:00,95.93,95.94,95.93,95.94,36943838.0
2005-10-07 12:01:00,95.94,95.98,95.94,95.98,47210768.0
2005-10-07 12:02:00,95.98,95.98,95.96,95.96,62668404.0
2005-10-07 12:03:00,95.95,95.958,95.947,95.955,58044109.0
2005-10-07 12:04:00,95.95,95.97,95.946,95.947,105255253.0
2005-10-07 12:05:00,95.945,95.964,95.945,95.963,35943111.0
2005-10-07 12:06:00,95.965,95.971,95.942,95.955,60412964.0
2005-10-07 12:07:00,95.955,95.972,95.954,95.96,65790505.0
2005-10-07 12:08:00,95.96,95.969,95.955,95.955,106658669.0
2005-10-07 12:09:00,95.935,95.95,95.935,95.947,20618327.0
2005-10-07 12:10:00,95.945,95.953,95.94,95.953,73674752.0
2005-10-07 12:11:00,95.943,95.98,95.943,95.96,35628381.0
2005-10-07 12:12:00,95.955,95.976,95.943,95.943,166843640.0
2005-10-07 12:13:00,95.947,95.97,95.945,95.97,178007023.0
2005-10-07 12:14:00,95.955,95.98,95.955,95.98,64931674.0
2005-10-07 12:15:00,95.985,96.01,95.985,96.01,16168510.0
2005-10-07 12:16:00,96.01,96.063,96.01,96.063,77465480.0
2005-10-07 12:17:00,96.055,96.093,96.05,96.075,22059087.0
2005-10-07 12:18:00,96.07,96.08,96.04,96.04,55672947.0
2005-10-07 12:19:00,96.037,96.09,96.019,96.09,299904856.0
2005-10-07 12:20:00,96.085,96.095,96.075,96.085,29469991.0
2005-10-07 12:21:00,96.09,96.09,96.05,96.065,110413092.0
2005-10-07 12:22:00,96.075,96.075,96.055,96.072,164135570.0
2005-10-07 12:23:00,96.07,96.07,96.06,96.06,121765965.0
2005-10-07 12:25:00,96.075,96.075,96.06,96.06,465943984.0
2005-10-07 12:26:00,96.063,96.08,96.053,96.08,16394568.0
2005-10-07 12:27:00,96.075,96.088,96.07,96.073,10516932.0
2005-10-07 12:28:00,96.08,96.105,96.08,96.105,8731309.0
2005-10-07 12:29:00,96.065,96.095,96.045,96.08,49076508.0
2005-10-07 12:30:00,96.08,96.085,96.075,96.08,26913129.0
2005-10-07 12:31:00,96.075,96.115,96.075,96.115,3511049.0
2005-10-07 12:32:00,96.1,96.132,96.1,96.125,90548139.0
2005-10-07 12:33:00,96.135,96.147,96.135,96.135,20551907.0
2005-10-07 12:34:00,96.14,96.144,96.123,96.123,83119751.0
2005-10-07 12:35:00,96.122,96.14,96.122,96.135,117682520.0
2005-10-07 12:37:00,96.135,96.146,96.135,96.145,40984562.0
2005-10-07 12:38:00,96.145,96.152,96.14,96.145,101449014.0
2005-10-07 12:39:00,96.133,96.15,96.11,96.11,26084241.0
2005-10-07 12:40:00,96.105,96.14,96.105,96.125,270101805.0
2005-10-07 12:41:00,96.11,96.144,96.11,96.133,443937545.0
2005-10-07 12:42:00,96.14,96.155,96.135,96.135,43699175.0
2005-10-07 12:43:00,96.12,96.133,96.12,96.133,14322794.0
2005-10-07 12:44:00,96.145,96.145,96.115,96.125,31870586.0
2005-10-07 12:45:00,96.125,96.147,96.125,96.145,61614866.0
2005-10-07 12:46:00,96.14,96.14,96.115,96.115,128922748.0
2005-10-07 12:47:00,96.115,96.16,96.114,96.16,129014367.0
2005-10-07 12:48:00,96.165,96.165,96.144,96.165,127320585.0
2005-10-07 12:49:00,96.17,96.185,96.17,96.185,102947706.0
2005-10-07 12:50:00,96.19,96.2,96.165,96.165,81698043.0
2005-10-07 12:51:00,96.167,96.17,96.155,96.17,83390217.0
2005-10-07 12:52:00,96.18,96.2,96.177,96.177,36071878.0
2005-10-07 12:53:00,96.175,96.185,96.167,96.175,50439735.0
2005-10-07 12:54:00,96.18,96.18,96.172,96.18,94383644.0
2005-10-07 12:55:00,96.178,96.178,96.145,96.16,82628701.0
2005-10-07 12:56:00,96.17,96.17,96.155,96.16,1008711394.0
2005-10-07 12:57:00,96.165,96.18,96.163,96.18,84717329.0
2005-10-07 12:58:00,96.178,96.195,96.149,96.153,86224929.0
2005-10-07 12:59:00,96.16,96.17,96.13,96.13,50827478.0
2005-10-07 13:00:00,96.122,96.195,95.92,96.1,42368157.0
2005-10-07 13:01:00,96.065,96.065,95.94,96.002,52522585.0
2005-10-07 13:02:00,96.01,96.015,95.98,96.015,11050897.0
2005-10-07 13:03:00,96.023,96.075,96.023,96.065,170582576.0
2005-10-07 13:04:00,96.095,96.123,96.07,96.105,185611953.0
2005-10-07 13:05:00,96.11,96.11,96.075,96.1,34066473.0
2005-10-07 13:06:00,96.095,96.125,96.095,96.125,74451065.0
2005-10-07 13:07:00,96.123,96.123,96.1,96.107,223946272.0
2005-10-07 13:08:00,96.1,96.1,96.09,96.09,13764965.0
2005-10-07 13:09:00,96.085,96.103,96.085,96.103,6005058.0
2005-10-07 13:10:00,96.1,96.1,96.06,96.06,11885209.0
2005-10-07 13:11:00,96.07,96.073,96.07,96.073,1375355.0
2005-10-07 13:14:00,96.075,96.075,96.05,96.06,85078033.0
2005-10-07 13:15:00,96.06,96.06,96.035,96.035,14727443.0
2005-10-07 13:16:00,96.035,96.05,96.035,96.05,94437885.0
2005-10-07 13:17:00,96.055,96.055,96.03,96.03,17234449.0
2005-10-07 13:18:00,96.04,96.04,96.0,96.0,47550556.0
2005-10-07 13:19:00,96.003,96.035,96.002,96.025,210394614.0
2005-10-07 13:21:00,96.017,96.024,95.985,95.985,110445042.0
2005-10-07 13:22:00,95.995,95.998,95.99,95.99,11831073.0
2005-10-07 13:23:00,95.99,96.01,95.98,96.01,17102981.0
2005-10-07 13:24:00,96.015,96.015,95.993,96.0,211453865.0
2005-10-07 13:25:00,96.0,96.025,96.0,96.025,10393005.0
2005-10-07 13:26:00,96.025,96.04,96.015,96.015,55269038.0
2005-10-07 13:27:00,96.015,96.03,96.015,96.023,24357920.0
2005-10-07 13:28:00,96.03,96.03,96.0,96.0,93631162.0
2005-10-07 13:29:00,96.015,96.03,96.01,96.01,49324093.0
2005-10-07 13:30:00,96.02,96.033,96.012,96.03,21206320.0
2005-10-07 13:31:00,96.03,96.053,96.015,96.025,436710440.0
2005-10-07 13:32:00,96.025,96.05,96.01,96.04,25065059.0
2005-10-07 13:33:00,96.033,96.07,96.033,96.07,30420743.0
2005-10-07 13:34:00,96.08,96.093,96.08,96.085,47801557.0
2005-10-07 13:35:00,96.1,96.11,96.09,96.09,26960810.0
2005-10-07 13:36:00,96.105,96.105,96.095,96.095,86200602.0
2005-10-07 13:37:00,96.09,96.1,96.083,96.095,67211842.0
2005-10-07 13:38:00,96.093,96.106,96.085,96.085,27718265.0
2005-10-07 13:39:00,96.09,96.111,96.088,96.105,30242795.0
2005-10-07 13:40:00,96.11,96.12,96.085,96.11,127009089.0
2005-10-07 13:41:00,96.108,96.125,96.09,96.125,105700644.0
2005-10-07 13:42:00,96.138,96.168,96.138,96.168,152183194.0
2005-10-07 13:43:00,96.162,96.162,96.112,96.13,13814234.0
2005-10-07 13:44:00,96.125,96.153,96.063,96.063,44018551.0
2005-10-07 13:45:00,96.06,96.095,96.058,96.06,230940776.0
2005-10-07 13:46:00,96.065,96.065,95.969,96.035,141116392.0
2005-10-07 13:47:00,96.04,96.043,96.04,96.04,12332515.0
2005-10-07 13:48:00,96.035,96.06,96.035,96.06,25073000.0
2005-10-07 13:49:00,96.055,96.09,96.055,96.073,48557015.0
2005-10-07 13:50:00,96.065,96.085,96.025,96.085,26504638.0
2005-10-07 13:51:00,96.07,96.079,96.065,96.065,904788395.0
2005-10-07 13:52:00,96.062,96.075,96.062,96.073,120727252.0
2005-10-07 13:53:00,96.073,96.085,96.045,96.045,111160948.0
2005-10-07 13:54:00,96.04,96.051,96.035,96.035,133762748.0
2005-10-07 13:55:00,96.04,96.065,96.038,96.065,369973907.0
2005-10-07 13:56:00,96.065,96.075,96.06,96.06,92728735.0
2005-10-07 13:57:00,96.075,96.086,96.075,96.08,115100718.0
2005-10-07 13:58:00,96.095,96.095,96.08,96.085,167074019.0
2005-10-07 13:59:00,96.08,96.09,96.08,96.09,120771560.0
2005-10-07 14:00:00,96.09,96.09,96.08,96.09,578895210.0
2005-10-07 14:01:00,96.085,96.089,96.068,96.073,61584536.0
2005-10-07 14:02:00,96.065,96.089,96.065,96.075,125711401.0
2005-10-07 14:03:00,96.085,96.097,96.07,96.07,437961006.0
2005-10-07 14:04:00,96.075,96.11,96.075,96.11,16908615.0
2005-10-07 14:05:00,96.11,96.11,96.085,96.085,43584977.0
2005-10-07 14:06:00,96.09,96.103,96.09,96.097,7826292.0
2005-10-07 14:07:00,96.105,96.12,96.103,96.12,149495108.0
2005-10-07 14:08:00,96.113,96.125,96.113,96.125,14065747.0
2005-10-07 14:09:00,96.13,96.13,96.115,96.125,133614999.0
2005-10-07 14:10:00,96.135,96.15,96.127,96.127,74989829.0
2005-10-07 14:11:00,96.12,96.149,96.12,96.143,513230240.0
2005-10-07 14:12:00,96.14,96.145,96.105,96.128,114207767.0
2005-10-07 14:13:00,96.125,96.145,96.112,96.112,31801158.0
2005-10-07 14:14:00,96.12,96.14,96.12,96.14,468695290.0
2005-10-07 14:15:00,96.15,96.165,96.15,96.165,76509762.0
2005-10-07 14:16:00,96.16,96.18,96.15,96.162,49278713.0
2005-10-07 14:17:00,96.16,96.19,96.148,96.16,198690088.0
2005-10-07 14:18:00,96.175,96.198,96.175,96.195,61803015.0
2005-10-07 14:19:00,96.19,96.209,96.16,96.17,300224597.0
2005-10-07 14:20:00,96.163,96.195,96.143,96.195,176993837.0
2005-10-07 14:21:00,96.21,96.22,96.165,96.195,70610780.0
2005-10-07 14:22:00,96.19,96.19,96.115,96.12,18672504.0
2005-10-07 14:23:00,96.13,96.13,96.095,96.105,206740177.0
2005-10-07 14:24:00,96.1,96.112,96.07,96.07,92669335.0
2005-10-07 14:25:00,96.065,96.078,96.063,96.078,154658030.0
2005-10-07 14:26:00,96.085,96.094,96.055,96.055,48621604.0
2005-10-07 14:27:00,96.07,96.095,96.07,96.08,112791467.0
2005-10-07 14:28:00,96.075,96.1,96.075,96.1,150117053.0
2005-10-07 14:33:00,96.105,96.28,96.105,96.258,60380156.0
2005-10-07 14:34:00,96.26,96.288,96.21,96.24,225087643.0
2005-10-07 14:35:00,96.25,96.255,96.225,96.255,26815198.0
2005-10-07 14:36:00,96.285,96.305,96.24,96.305,82330735.0
2005-10-07 14:37:00,96.305,96.305,96.295,96.295,95671383.0
2005-10-07 14:38:00,96.285,96.285,96.215,96.26,110814861.0
2005-10-07 14:39:00,96.26,96.27,96.248,96.27,111658025.0
2005-10-07 14:40:00,96.265,96.297,96.265,96.283,99096252.0
2005-10-07 14:41:00,96.285,96.345,96.273,96.32,17746364.0
2005-10-07 14:42:00,96.315,96.335,96.293,96.325,167448830.0
2005-10-07 14:43:00,96.32,96.33,96.315,96.33,603926580.0
2005-10-07 14:44:00,96.34,96.345,96.295,96.3,138262136.0
2005-10-07 14:45:00,96.303,96.303,96.268,96.268,232783132.0
2005-10-07 14:46:00,96.265,96.27,96.21,96.21,228528307.0
2005-10-07 14:47:00,96.21,96.3,96.2,96.3,56429487.0
2005-10-07 14:48:00,96.31,96.35,96.255,96.255,85158816.0
2005-10-07 14:49:00,96.27,96.28,96.24,96.28,104476827.0
2005-10-07 14:50:00,96.273,96.32,96.25,96.32,74225456.0
2005-10-07 14:51:00,96.33,96.365,96.33,96.337,55030498.0
2005-10-07 14:52:00,96.345,96.345,96.295,96.32,80414867.0
2005-10-07 14:53:00,96.31,96.333,96.3,96.333,52230198.0
2005-10-07 14:54:00,96.345,96.345,96.3,96.31,35113467.0
2005-10-07 14:55:00,96.305,96.311,96.265,96.295,56928854.0
2005-10-07 14:56:00,96.3,96.33,96.283,96.313,16684711.0
2005-10-07 14:57:00,96.295,96.318,96.295,96.31,278799992.0
2005-10-07 14:58:00,96.325,96.325,96.29,96.3,20955594.0
2005-10-07 14:59:00,96.3,96.325,96.3,96.315,84003270.0
2005-10-07 15:00:00,96.313,96.345,96.3,96.33,103967213.0
2005-10-07 15:01:00,96.32,96.36,96.305,96.34,180548879.0
2005-10-07 15:02:00,96.345,96.39,96.345,96.373,33555873.0
2005-10-07 15:03:00,96.375,96.41,96.375,96.395,754824119.0
2005-10-07 15:04:00,96.392,96.427,96.392,96.417,28427326.0
2005-10-07 15:05:00,96.402,96.41,96.39,96.41,38231151.0
2005-10-07 15:06:00,96.425,96.46,96.425,96.46,15393150.0
2005-10-07 15:07:00,96.46,96.495,96.435,96.465,53165982.0
2005-10-07 15:08:00,96.46,96.46,96.39,96.39,235706717.0
2005-10-07 15:09:00,96.4,96.415,96.4,96.415,599864528.0
2005-10-07 15:10:00,96.403,96.425,96.399,96.4,325435735.0
2005-10-07 15:11:00,96.39,96.43,96.38,96.42,23057357.0
2005-10-07 15:12:00,96.412,96.412,96.38,96.383,10214446.0
2005-10-07 15:13:00,96.385,96.43,96.385,96.405,102858087.0
2005-10-07 15:14:00,96.395,96.411,96.375,96.4,99809023.0
2005-10-07 15:15:00,96.415,96.42,96.411,96.42,9377072.0
2005-10-07 15:16:00,96.412,96.418,96.372,96.372,18661133.0
2005-10-07 15:17:00,96.373,96.415,96.373,96.39,35247174.0
2005-10-07 15:18:00,96.395,96.395,96.368,96.372,79018990.0
2005-10-07 15:19:00,96.375,96.395,96.357,96.375,160401339.0
2005-10-07 15:20:00,96.39,96.405,96.363,96.405,127717188.0
2005-10-07 15:21:00,96.415,96.415,96.383,96.39,219032777.0
2005-10-07 15:22:00,96.393,96.475,96.393,96.445,16511164.0
2005-10-07 15:23:00,96.43,96.485,96.425,96.473,102151050.0
2005-10-07 15:24:00,96.483,96.5,96.475,96.5,84701054.0
2005-10-07 15:25:00,96.505,96.54,96.49,96.495,111097149.0
2005-10-07 15:26:00,96.515,96.523,96.485,96.51,122957851.0
2005-10-07 15:27:00,96.503,96.555,96.485,96.555,9122599.0
2005-10-07 15:28:00,96.55,96.72,96.525,96.703,42486430.0
2005-10-07 15:29:00,96.69,96.805,96.69,96.743,27476383.0
2005-10-07 15:30:00,96.747,96.747,96.673,96.715,55262721.0
2005-10-07 15:31:00,96.695,96.723,96.695,96.705,24882086.0
2005-10-07 15:32:00,96.7,96.715,96.7,96.705,54670608.0
2005-10-07 15:33:00,96.69,96.73,96.685,96.73,199608461.0
2005-10-07 15:34:00,96.74,96.747,96.705,96.725,91152239.0
2005-10-07 15:35:00,96.72,96.725,96.718,96.725,83384933.0
2005-10-07 15:36:00,96.71,96.75,96.64,96.665,34151071.0
2005-10-07 15:37:00,96.665,96.69,96.635,96.648,156092337.0
2005-10-07 15:38:00,96.64,96.643,96.62,96.62,6711475.0
2005-10-07 15:39:00,96.588,96.62,96.57,96.595,229143951.0
2005-10-07 15:40:00,96.605,96.62,96.595,96.61,501436656.0
2005-10-07 15:41:00,96.62,96.64,96.605,96.62,11386302.0
2005-10-07 15:42:00,96.623,96.645,96.57,96.585,173891670.0
2005-10-07 15:43:00,96.608,96.635,96.597,96.635,83914510.0
2005-10-07 15:44:00,96.63,96.63,96.593,96.593,35821726.0
2005-10-07 15:45:00,96.585,96.6,96.585,96.6,126206019.0
2005-10-07 15:46:00,96.61,96.623,96.585,96.597,114638698.0
2005-10-07 15:47:00,96.585,96.635,96.585,96.61,84279398.0
2005-10-07 15:48:00,96.61,96.655,96.595,96.627,92439295.0
2005-10-07 15:49:00,96.65,96.666,96.633,96.633,16652468.0
2005-10-07 15:50:00,96.64,96.653,96.615,96.653,162308589.0
2005-10-07 15:51:00,96.65,96.674,96.65,96.67,31590320.0
2005-10-07 15:52:00,96.67,96.689,96.67,96.675,40374070.0
2005-10-07 15:53:00,96.69,96.733,96.69,96.733,57377949.0
2005-10-07 15:54:00,96.735,96.735,96.715,96.725,82450049.0
2005-10-07 15:55:00,96.735,96.755,96.72,96.72,51212156.0
2005-10-07 15:56:00,96.73,96.739,96.715,96.715,145291578.0
2005-10-07 15:57:00,96.71,96.72,96.705,96.715,54753586.0
2005-10-07 15:58:00,96.712,96.712,96.69,96.7,15047862.0
2005-10-07 15:59:00,96.695,96.715,96.64,96.64,108220974.0
2005-10-07 16:00:00,96.64,96.653,96.623,96.625,64724420.0
2005-10-07 16:01:00,96.615,96.675,96.615,96.67,22357995.0
2005-10-07 16:02:00,96.645,96.66,96.645,96.66,56652931.0
2005-10-07 16:03:00,96.67,96.68,96.662,96.662,163903836.0
2005-10-07 16:04:00,96.67,96.67,96.617,96.617,123192627.0
2005-10-07 16:05:00,96.625,96.63,96.6,96.63,71061999.0
2005-10-07 16:06:00,96.612,96.64,96.61,96.615,33066666.0
2005-10-07 16:07:00,96.615,96.623,96.561,96.61,58248601.0
2005-10-07 16:08:00,96.593,96.605,96.583,96.59,22778577.0
2005-10-07 16:09:00,96.6,96.6,96.552,96.575,42702423.0
2005-10-07 16:10:00,96.58,96.605,96.58,96.595,19027599.0
2005-10-07 16:11:00,96.605,96.605,96.577,96.577,70846141.0
2005-10-07 16:12:00,96.577,96.605,96.577,96.602,64133728.0
2005-10-07 16:13:00,96.61,96.61,96.565,96.565,87352461.0
2005-10-07 16:14:00,96.57,96.595,96.57,96.595,33946465.0
2005-10-07 16:15:00,96.595,96.604,96.595,96.6,82750383.0
2005-10-07 16:16:00,96.6,96.6,96.579,96.595,58275204.0
2005-10-07 16:17:00,96.595,96.595,96.56,96.56,26673678.0
2005-10-07 16:18:00,96.555,96.577,96.555,96.56,17908403.0
2005-10-07 16:19:00,96.58,96.593,96.57,96.57,82600147.0
2005-10-07 16:20:00,96.565,96.565,96.51,96.525,188738146.0
2005-10-07 16:21:00,96.505,96.54,96.505,96.54,186292252.0
2005-10-07 16:22:00,96.54,96.54,96.52,96.535,8992127.0
2005-10-07 16:23:00,96.528,96.53,96.516,96.53,121303003.0
2005-10-07 16:24:00,96.53,96.59,96.515,96.572,182562007.0
2005-10-07 16:25:00,96.59,96.605,96.565,96.605,158294306.0
2005-10-07 16:26:00,96.605,96.605,96.565,96.59,25297571.0
2005-10-07 16:27:00,96.582,96.6,96.575,96.585,104005828.0
2005-10-07 16:28:00,96.59,96.6,96.534,96.6,319081440.0
2005-10-07 16:29:00,96.59,96.63,96.59,96.63,99926397.0
2005-10-07 16:30:00,96.63,96.672,96.63,96.655,95009345.0
2005-10-07 16:31:00,96.645,96.65,96.635,96.65,10342531.0
2005-10-07 16:32:00,96.655,96.705,96.65,96.687,83782702.0
2005-10-07 16:33:00,96.683,96.732,96.683,96.715,19465026.0
2005-10-07 16:34:00,96.74,96.8,96.735,96.76,594529771.0
2005-10-07 16:35:00,96.77,96.785,96.735,96.735,144082083.0
2005-10-07 16:36:00,96.745,96.755,96.702,96.73,67223425.0
2005-10-07 16:37:00,96.74,96.782,96.73,96.782,36764407.0
2005-10-07 16:38:00,96.79,96.815,96.788,96.815,63844259.0
2005-10-07 16:39:00,96.805,96.85,96.79,96.85,96740084.0
2005-10-07 16:40:00,96.843,96.865,96.817,96.817,38114920.0
2005-10-07 16:41:00,96.825,96.835,96.815,96.82,73350124.0
2005-10-07 16:42:00,96.835,96.835,96.81,96.82,131158481.0
2005-10-07 16:43:00,96.813,96.825,96.807,96.807,60751372.0
2005-10-07 16:44:00,96.813,96.83,96.79,96.805,72007642.0
2005-10-07 16:45:00,96.808,96.845,96.808,96.835,141333544.0
2005-10-07 16:46:00,96.835,96.85,96.825,96.843,15196116.0
2005-10-07 16:47:00,96.822,96.851,96.822,96.845,44137946.0
2005-10-07 16:48:00,96.85,96.864,96.849,96.85,116190956.0
2005-10-07 16:49:00,96.848,96.89,96.848,96.89,68111334.0
2005-10-07 16:50:00,96.883,96.925,96.883,96.925,214855281.0
2005-10-07 16:51:00,96.89,96.937,96.89,96.937,38337617.0
2005-10-07 16:52:00,96.932,96.968,96.932,96.968,131575248.0
2005-10-07 16:53:00,96.97,96.985,96.97,96.985,128806874.0
2005-10-07 16:54:00,96.97,96.992,96.97,96.98,60310897.0
2005-10-07 16:55:00,96.995,96.995,96.947,96.947,36649509.0
2005-10-07 16:56:00,96.953,96.977,96.946,96.97,74416277.0
2005-10-07 16:57:00,96.955,96.986,96.955,96.98,30295553.0
2005-10-07 16:58:00,96.98,96.99,96.95,96.95,64429068.0
2005-10-07 16:59:00,96.96,96.995,96.96,96.978,172632492.0
2005-10-07 17:00:00,96.95,96.975,96.915,96.95,15174333.0
2005-10-07 17:01:00,96.948,96.963,96.945,96.945,78472983.0
2005-10-07 17:02:00,96.955,96.977,96.925,96.925,26586914.0
2005-10-07 17:03:00,96.925,96.925,96.888,96.888,95785066.0
2005-10-07 17:04:00,96.88,96.893,96.865,96.88,122702625.0
2005-10-07 17:05:00,96.883,96.891,96.883,96.89,195592332.0
2005-10-07 17:06:00,96.9,96.901,96.838,96.84,152152867.0
2005-10-07 17:07:00,96.835,96.853,96.813,96.845,22317256.0
2005-10-07 17:08:00,96.832,96.855,96.832,96.855,4216297.0
2005-10-07 17:09:00,96.853,96.889,96.843,96.88,41089825.0
2005-10-07 17:10:00,96.88,96.915,96.86,96.915,274771890.0
2005-10-07 17:11:00,96.91,96.945,96.908,96.908,17769931.0
2005-10-07 17:12:00,96.91,96.93,96.9,96.905,33441233.0
2005-10-07 17:13:00,96.905,96.915,96.885,96.915,57903719.0
2005-10-07 17:14:00,96.91,96.933,96.89,96.923,40081759.0
2005-10-07 17:15:00,96.922,96.945,96.91,96.945,28244120.0
2005-10-07 17:16:00,96.945,96.952,96.93,96.93,68268346.0
2005-10-07 17:17:00,96.927,96.931,96.909,96.915,61687476.0
2005-10-07 17:18:00,96.92,96.92,96.893,96.893,95997770.0
2005-10-07 17:19:00,96.89,96.91,96.89,96.895,25522773.0
2005-10-07 17:20:00,96.895,96.935,96.895,96.935,34563993.0
2005-10-07 17:21:00,96.92,96.962,96.92,96.94,24193725.0
2005-10-07 17:22:00,96.94,96.94,96.915,96.915,79021959.0
2005-10-07 17:23:00,96.9,96.916,96.872,96.91,73094039.0
2005-10-07 17:24:00,96.9,96.906,96.895,96.9,27944914.0
2005-10-07 17:25:00,96.905,96.922,96.88,96.88,14615080.0
2005-10-07 17:26:00,96.875,96.875,96.855,96.855,5437398.0
2005-10-07 17:27:00,96.825,96.865,96.825,96.865,26380988.0
2005-10-07 17:28:00,96.87,96.913,96.87,96.913,13522813.0
2005-10-07 17:29:00,96.912,96.913,96.909,96.91,6938457.0
2005-10-07 17:30:00,96.907,96.914,96.904,96.913,246121152.0
2005-10-07 17:31:00,96.9,96.935,96.9,96.935,89821623.0
2005-10-07 17:32:00,96.935,96.975,96.935,96.975,59883454.0
2005-10-07 17:33:00,96.965,96.983,96.965,96.975,63930747.0
2005-10-07 17:34:00,96.973,96.973,96.958,96.96,66412340.0
2005-10-07 17:35:00,96.952,96.953,96.91,96.953,66411489.0
2005-10-07 17:36:00,96.94,96.945,96.915,96.915,15248570.0
2005-10-07 17:37:00,96.93,96.95,96.91,96.91,37988155.0
2005-10-07 17:38:00,96.913,96.92,96.88,96.92,53324216.0
2005-10-07 17:39:00,96.925,96.925,96.897,96.9,159293443.0
2005-10-07 17:40:00,96.9,96.9,96.855,96.855,7631241.0
2005-10-07 17:41:00,96.86,96.88,96.858,96.86,241352735.0
2005-10-07 17:42:00,96.855,96.858,96.815,96.835,68495115.0
2005-10-07 17:43:00,96.835,96.836,96.833,96.833,38663512.0
2005-10-07 17:44:00,96.82,96.835,96.818,96.835,46149672.0
2005-10-07 17:45:00,96.84,96.84,96.82,96.825,139734186.0
2005-10-07 17:46:00,96.84,96.848,96.815,96.845,131836233.0
2005-10-07 17:47:00,96.825,96.88,96.825,96.857,47049677.0
2005-10-07 17:48:00,96.855,96.885,96.835,96.835,47239122.0
2005-10-07 17:49:00,96.837,96.855,96.827,96.855,39066671.0
2005-10-07 17:50:00,96.843,96.873,96.843,96.847,113201211.0
2005-10-07 17:51:00,96.853,96.89,96.853,96.89,19230847.0
2005-10-07 17:52:00,96.89,96.91,96.89,96.895,580659541.0
2005-10-07 17:53:00,96.9,96.92,96.895,96.895,112442647.0
2005-10-07 17:54:00,96.89,96.905,96.89,96.905,105207400.0
2005-10-07 17:55:00,96.91,96.91,96.88,96.88,1546867.0
2005-10-07 17:56:00,96.88,96.88,96.83,96.855,31186359.0
2005-10-07 17:57:00,96.855,96.855,96.825,96.835,32304774.0
2005-10-07 17:58:00,96.795,96.86,96.795,96.86,94586957.0
2005-10-07 17:59:00,96.845,96.875,96.845,96.85,147146887.0
2005-10-07 18:00:00,96.865,96.89,96.865,96.89,216408241.0
2005-10-07 18:01:00,96.888,96.902,96.863,96.863,95854218.0
2005-10-07 18:02:00,96.867,96.896,96.867,96.875,27624890.0
2005-10-07 18:03:00,96.88,96.885,96.868,96.87,74680627.0
2005-10-07 18:04:00,96.87,96.87,96.843,96.86,431005636.0
2005-10-07 18:05:00,96.87,96.87,96.855,96.87,33637791.0
2005-10-07 18:06:00,96.865,96.88,96.858,96.86,64014886.0
2005-10-07 18:07:00,96.85,96.87,96.85,96.87,126808264.0
2005-10-07 18:08:00,96.88,96.905,96.86,96.905,102108109.0
2005-10-07 18:09:00,96.908,96.908,96.875,96.88,160809867.0
2005-10-07 18:10:00,96.883,96.915,96.883,96.915,26535038.0
2005-10-07 18:11:00,96.925,96.937,96.915,96.935,92151440.0
2005-10-07 18:12:00,96.93,96.95,96.915,96.915,427473001.0
2005-10-07 18:13:00,96.935,96.935,96.92,96.922,79189827.0
2005-10-07 18:14:00,96.915,96.953,96.915,96.945,114963632.0
2005-10-07 18:15:00,96.94,96.944,96.935,96.935,10092134.0
2005-10-07 18:16:00,96.925,96.935,96.895,96.923,135393302.0
2005-10-07 18:17:00,96.925,96.925,96.902,96.92,30052708.0
2005-10-07 18:18:00,96.92,96.947,96.92,96.943,193685206.0
2005-10-07 18:19:00,96.95,96.955,96.942,96.942,6166999.0
2005-10-07 18:22:00,96.935,96.948,96.915,96.915,288699334.0
2005-10-07 18:23:00,96.915,96.95,96.915,96.95,56801456.0
2005-10-07 18:24:00,96.947,96.947,96.93,96.942,36589207.0
2005-10-07 18:25:00,96.95,96.98,96.95,96.98,104140766.0
2005-10-07 18:26:00,96.98,96.98,96.962,96.965,4393369.0
2005-10-07 18:27:00,96.96,96.962,96.945,96.945,3690976.0
2005-10-07 18:28:00,96.955,96.986,96.955,96.985,177601819.0
2005-10-07 18:29:00,96.99,97.007,96.98,97.007,29396082.0
2005-10-07 18:30:00,97.003,97.025,97.002,97.025,44939824.0
2005-10-07 18:31:00,97.02,97.021,97.0,97.005,15836006.0
2005-10-07 18:32:00,97.005,97.025,96.969,97.015,225760889.0
2005-10-07 18:33:00,97.01,97.01,96.978,96.98,7095123.0
2005-10-07 18:34:00,96.965,96.99,96.963,96.985,184308350.0
2005-10-07 18:35:00,96.972,96.993,96.972,96.99,46333403.0
2005-10-07 18:36:00,96.995,96.995,96.973,96.975,123796004.0
2005-10-07 18:37:00,97.0,97.013,97.0,97.0,24600766.0
2005-10-07 18:38:00,97.0,97.0,96.972,96.972,46906981.0
2005-10-07 18:39:00,96.973,96.99,96.924,96.98,147471572.0
2005-10-07 18:40:00,96.955,96.975,96.955,96.955,114034238.0
2005-10-07 18:42:00,96.945,96.945,96.915,96.915,61731984.0
2005-10-07 18:43:00,96.903,96.916,96.903,96.907,156451403.0
2005-10-07 18:44:00,96.92,96.92,96.905,96.91,15939186.0
2005-10-07 18:45:00,96.91,96.91,96.883,96.89,189715902.0
2005-10-07 18:46:00,96.897,96.897,96.885,96.885,25306557.0
2005-10-07 18:47:00,96.873,96.893,96.872,96.89,160979567.0
2005-10-07 18:48:00,96.883,96.902,96.875,96.9,82534384.0
2005-10-07 18:49:00,96.893,96.897,96.885,96.885,35691659.0
2005-10-07 18:50:00,96.89,96.895,96.88,96.89,144122061.0
2005-10-07 18:51:00,96.895,96.897,96.877,96.883,99649299.0
2005-10-07 18:52:00,96.88,96.899,96.877,96.895,297692884.0
2005-10-07 18:53:00,96.905,96.92,96.9,96.9,84803873.0
2005-10-07 18:54:00,96.9,96.907,96.9,96.907,50488757.0
2005-10-07 18:56:00,96.91,96.93,96.91,96.93,19949760.0
2005-10-07 18:57:00,96.955,96.97,96.94,96.95,25872212.0
2005-10-07 18:58:00,96.95,96.985,96.95,96.985,11729789.0
2005-10-07 18:59:00,96.967,96.967,96.885,96.955,146111916.0
2005-10-07 19:00:00,96.94,96.96,96.928,96.96,113299803.0
2005-10-07 19:01:00,96.957,96.965,96.922,96.965,96732891.0
2005-10-07 19:02:00,96.96,96.975,96.895,96.895,40866465.0
2005-10-07 19:03:00,96.915,96.95,96.89,96.95,14666210.0
2005-10-07 19:04:00,96.95,96.955,96.937,96.937,53239525.0
2005-10-07 19:05:00,96.932,96.938,96.905,96.907,49514391.0
2005-10-07 19:06:00,96.913,96.913,96.89,96.91,10092742.0
2005-10-07 19:07:00,96.91,96.935,96.91,96.935,2972163.0
2005-10-07 19:08:00,96.932,96.945,96.932,96.935,44947288.0
2005-10-07 19:09:00,96.93,96.946,96.897,96.897,76922796.0
2005-10-07 19:11:00,96.902,96.925,96.902,96.915,221162950.0
2005-10-07 19:12:00,96.923,96.923,96.893,96.893,7711774.0
2005-10-07 19:13:00,96.895,96.902,96.895,96.902,8186448.0
2005-10-07 19:14:00,96.903,96.906,96.894,96.9,122234691.0
2005-10-07 19:15:00,96.9,96.905,96.885,96.885,44819693.0
2005-10-07 19:19:00,96.895,96.895,96.885,96.885,12239144.0
2005-10-07 19:20:00,96.88,96.887,96.85,96.85,17489764.0
2005-10-07 19:22:00,96.85,96.85,96.85,96.85,9109486.0
2005-10-07 19:23:00,96.855,96.855,96.833,96.833,2794338.0
2005-10-07 19:24:00,96.84,96.845,96.815,96.845,61417020.0
2005-10-07 19:25:00,96.835,96.854,96.835,96.843,27253624.0
2005-10-07 19:26:00,96.838,96.853,96.835,96.853,164557665.0
2005-10-07 19:27:00,96.85,96.865,96.833,96.833,30221838.0
2005-10-07 19:28:00,96.843,96.862,96.843,96.855,63670776.0
2005-10-07 19:31:00,96.855,96.867,96.845,96.845,103383215.0
2005-10-07 19:35:00,96.85,96.875,96.85,96.87,12337748.0
2005-10-07 19:38:00,96.865,96.865,96.855,96.855,8131749.0
2005-10-07 19:39:00,96.86,96.86,96.813,96.84,68397802.0
2005-10-07 19:40:00,96.84,96.85,96.834,96.835,27816807.0
2005-10-07 19:41:00,96.835,96.85,96.825,96.825,9983831.0
2005-10-07 19:42:00,96.825,96.837,96.815,96.815,46530466.0
2005-10-07 19:43:00,96.825,96.825,96.81,96.81,2529591.0
2005-10-07 19:44:00,96.78,96.821,96.78,96.815,39972536.0
2005-10-07 19:46:00,96.818,96.818,96.804,96.805,67904045.0
2005-10-07 19:47:00,96.815,96.815,96.778,96.785,17728130.0
2005-10-07 19:49:00,96.775,96.775,96.77,96.77,7260674.0
2005-10-07 19:51:00,96.765,96.77,96.765,96.77,3400097.0
2005-10-07 19:52:00,96.765,96.788,96.752,96.785,90431863.0
2005-10-07 19:53:00,96.77,96.77,96.765,96.765,7084035.0
2005-10-07 19:54:00,96.765,96.765,96.755,96.755,11593051.0
2005-10-07 19:55:00,96.753,96.78,96.753,96.78,3546994.0
2005-10-07 19:56:00,96.78,96.815,96.769,96.815,36960498.0
2005-10-07 19:57:00,96.815,96.815,96.79,96.79,22892675.0
2005-10-07 19:58:00,96.8,96.8,96.8,96.8,418131.0
2005-10-07 19:59:00,96.795,96.803,96.795,96.803,19515477.0
2005-10-07 20:01:00,96.805,96.81,96.805,96.81,5869119.0
2005-10-07 20:02:00,96.825,96.825,96.803,96.81,3482904.0
2005-10-07 20:03:00,96.808,96.808,96.783,96.783,37676154.0
2005-10-07 20:04:00,96.787,96.805,96.783,96.805,14394514.0
2005-10-07 20:06:00,96.792,96.792,96.775,96.775,2274035.0
2005-10-07 20:07:00,96.772,96.795,96.76,96.78,72301502.0
2005-10-07 20:08:00,96.775,96.798,96.775,96.798,154315392.0
2005-10-07 20:09:00,96.795,96.825,96.795,96.805,38626777.0
2005-10-07 20:11:00,96.815,96.83,96.815,96.83,1752521.0
2005-10-07 20:15:00,96.823,96.823,96.795,96.795,14064393.0
2005-10-07 20:16:00,96.785,96.785,96.767,96.767,23823563.0
2005-10-07 20:17:00,96.78,96.797,96.778,96.778,65577410.0
2005-10-07 20:18:00,96.785,96.795,96.779,96.795,3379733.0
2005-10-07 20:19:00,96.775,96.799,96.772,96.79,43376185.0
2005-10-07 20:20:00,96.785,96.81,96.785,96.81,103134047.0
2005-10-07 20:21:00,96.808,96.808,96.79,96.79,62901088.0
2005-10-07 20:22:00,96.795,96.815,96.795,96.81,14022379.0
2005-10-07 20:23:00,96.823,96.823,96.817,96.817,1133164.0
2005-10-07 20:24:00,96.805,96.815,96.78,96.785,97663364.0
2005-10-07 20:25:00,96.793,96.805,96.775,96.805,17884875.0
2005-10-07 20:26:00,96.793,96.793,96.79,96.79,8018875.0
2005-10-07 20:29:00,96.79,96.8,96.79,96.8,67296704.0
2005-10-07 20:30:00,96.795,96.815,96.795,96.815,7030539.0
2005-10-07 20:32:00,96.825,96.825,96.765,96.785,149124432.0
2005-10-07 20:33:00,96.78,96.785,96.75,96.785,4004560.0
2005-10-07 20:35:00,96.78,96.796,96.77,96.793,134439165.0
2005-10-07 20:36:00,96.798,96.825,96.798,96.805,57189990.0
2005-10-07 20:37:00,96.793,96.81,96.793,96.81,5195804.0
2005-10-07 20:41:00,96.818,96.822,96.818,96.822,55306833.0
2005-10-07 20:46:00,96.83,96.83,96.812,96.812,39482201.0
2005-10-07 20:47:00,96.82,96.823,96.82,96.823,3543276.0
2005-10-07 20:48:00,96.835,96.835,96.81,96.815,85727939.0
2005-10-07 20:51:00,96.815,96.817,96.785,96.785,59319216.0
2005-10-07 20:52:00,96.787,96.79,96.787,96.79,1279304.0
2005-10-07 20:53:00,96.795,96.795,96.795,96.795,958142.0
2005-10-07 20:54:00,96.79,96.796,96.76,96.773,15889184.0
2005-10-07 20:55:00,96.78,96.788,96.731,96.78,81218940.0
2005-10-07 20:56:00,96.773,96.785,96.773,96.785,3407727.0
2005-10-07 20:58:00,96.785,96.785,96.785,96.785,1289256.0
2005-10-07 20:59:00,96.777,96.777,96.745,96.745,96903454.0
2005-10-07 21:00:00,96.758,96.78,96.753,96.77,82183428.0
2005-10-07 21:01:00,96.775,96.775,96.765,96.765,62914493.0
2005-10-07 21:02:00,96.76,96.761,96.622,96.65,21356715.0
2005-10-07 21:03:00,96.642,96.705,96.642,96.705,62437332.0
2005-10-07 21:07:00,96.7,96.7,96.685,96.692,153675294.0
2005-10-07 21:09:00,96.685,96.735,96.685,96.735,53688191.0
2005-10-07 21:10:00,96.725,96.725,96.715,96.72,21254802.0
2005-10-10 08:27:00,96.712,96.74,96.712,96.74,101128591.0
2005-10-10 08:28:00,96.735,96.735,96.71,96.71,106712649.0
2005-10-10 08:29:00,96.71,96.71,96.68,96.68,93822434.0
2005-10-10 08:32:00,96.685,96.685,96.68,96.68,2282526.0
2005-10-10 08:33:00,96.683,96.69,96.65,96.678,180733293.0
2005-10-10 08:34:00,96.673,96.684,96.673,96.675,26135043.0
2005-10-10 08:35:00,96.685,96.685,96.664,96.68,64506902.0
2005-10-10 08:36:00,96.673,96.675,96.673,96.675,3012763.0
2005-10-10 08:37:00,96.67,96.67,96.67,96.67,8434709.0
2005-10-10 08:38:00,96.662,96.668,96.662,96.665,38807255.0
2005-10-10 08:41:00,96.645,96.68,96.645,96.68,10114678.0
2005-10-10 08:42:00,96.685,96.685,96.68,96.68,697113.0
2005-10-10 08:43:00,96.67,96.685,96.67,96.685,130208255.0
2005-10-10 08:44:00,96.675,96.684,96.675,96.68,48370055.0
2005-10-10 08:45:00,96.68,96.685,96.665,96.673,127753645.0
2005-10-10 08:46:00,96.672,96.685,96.672,96.685,8610064.0
2005-10-10 08:47:00,96.683,96.683,96.683,96.683,8353308.0
2005-10-10 08:48:00,96.685,96.695,96.68,96.682,216042736.0
2005-10-10 08:49:00,96.69,96.69,96.665,96.665,25976105.0
2005-10-10 08:50:00,96.672,96.685,96.672,96.685,30736160.0
2005-10-10 08:51:00,96.685,96.687,96.682,96.682,49764490.0
2005-10-10 08:52:00,96.69,96.69,96.69,96.69,812694.0
2005-10-10 08:53:00,96.683,96.683,96.683,96.683,1398284.0
2005-10-10 08:54:00,96.677,96.677,96.652,96.652,47890889.0
2005-10-10 08:55:00,96.657,96.658,96.65,96.65,57925714.0
2005-10-10 08:56:00,96.65,96.675,96.648,96.675,15113569.0
2005-10-10 08:57:00,96.655,96.67,96.655,96.67,43035452.0
2005-10-10 08:58:00,96.675,96.686,96.639,96.667,96549452.0
2005-10-10 08:59:00,96.67,96.674,96.668,96.67,110795815.0
2005-10-10 09:00:00,96.675,96.675,96.627,96.657,132841086.0
2005-10-10 09:01:00,96.675,96.675,96.65,96.67,11463828.0
2005-10-10 09:02:00,96.67,96.67,96.645,96.645,25285586.0
2005-10-10 09:03:00,96.63,96.63,96.63,96.63,19199075.0
2005-10-10 09:04:00,96.638,96.651,96.638,96.645,36602104.0
2005-10-10 09:05:00,96.647,96.647,96.615,96.63,50911320.0
2005-10-10 09:06:00,96.63,96.63,96.623,96.625,88753398.0
2005-10-10 09:07:00,96.615,96.623,96.612,96.62,284846302.0
2005-10-10 09:08:00,96.623,96.636,96.615,96.615,94017639.0
2005-10-10 09:09:00,96.62,96.63,96.615,96.63,130425614.0
2005-10-10 09:10:00,96.625,96.636,96.612,96.623,34037442.0
2005-10-10 09:11:00,96.63,96.645,96.61,96.633,90300204.0
2005-10-10 09:12:00,96.64,96.64,96.593,96.603,168777067.0
2005-10-10 09:13:00,96.605,96.645,96.605,96.627,25551854.0
2005-10-10 09:14:00,96.62,96.635,96.6,96.62,183105782.0
2005-10-10 09:15:00,96.63,96.63,96.615,96.63,14708117.0
2005-10-10 09:16:00,96.617,96.642,96.617,96.633,150840156.0
2005-10-10 09:17:00,96.645,96.658,96.62,96.655,64150454.0
2005-10-10 09:18:00,96.665,96.665,96.662,96.662,13852566.0
2005-10-10 09:19:00,96.675,96.675,96.66,96.665,105645951.0
2005-10-10 09:20:00,96.67,96.685,96.667,96.67,87272478.0
2005-10-10 09:21:00,96.662,96.662,96.628,96.63,48932798.0
2005-10-10 09:22:00,96.63,96.654,96.63,96.65,23355897.0
2005-10-10 09:23:00,96.645,96.648,96.63,96.635,116404331.0
2005-10-10 09:24:00,96.63,96.64,96.63,96.632,44792542.0
2005-10-10 09:25:00,96.645,96.645,96.625,96.625,185327653.0
2005-10-10 09:26:00,96.64,96.64,96.632,96.64,7513631.0
2005-10-10 09:27:00,96.645,96.657,96.61,96.655,212821354.0
2005-10-10 09:28:00,96.655,96.685,96.652,96.67,15048946.0
2005-10-10 09:29:00,96.685,96.685,96.662,96.663,47864334.0
2005-10-10 09:30:00,96.667,96.688,96.66,96.66,28526038.0
2005-10-10 09:31:00,96.655,96.675,96.653,96.675,177141256.0
2005-10-10 09:32:00,96.665,96.672,96.64,96.64,3537450.0
2005-10-10 09:33:00,96.64,96.64,96.64,96.64,689872.0
2005-10-10 09:34:00,96.64,96.655,96.64,96.65,94699248.0
2005-10-10 09:35:00,96.642,96.657,96.63,96.657,36958794.0
2005-10-10 09:36:00,96.66,96.682,96.66,96.665,52077980.0
2005-10-10 09:37:00,96.665,96.67,96.655,96.655,269762029.0
2005-10-10 09:39:00,96.67,96.695,96.662,96.662,26036500.0
2005-10-10 09:40:00,96.682,96.7,96.67,96.7,5756557.0
2005-10-10 09:41:00,96.693,96.705,96.69,96.7,180172285.0
2005-10-10 09:43:00,96.693,96.695,96.678,96.695,45021655.0
2005-10-10 09:44:00,96.705,96.705,96.66,96.66,10960181.0
2005-10-10 09:45:00,96.665,96.665,96.635,96.655,111323358.0
2005-10-10 09:46:00,96.652,96.685,96.652,96.675,81437503.0
2005-10-10 09:47:00,96.655,96.68,96.655,96.68,406111516.0
2005-10-10 09:48:00,96.685,96.695,96.675,96.685,85151947.0
2005-10-10 09:49:00,96.675,96.675,96.66,96.673,28658645.0
2005-10-10 09:50:00,96.65,96.66,96.65,96.658,163740831.0
2005-10-10 09:51:00,96.655,96.66,96.645,96.66,96392058.0
2005-10-10 09:52:00,96.65,96.685,96.65,96.67,126428977.0
2005-10-10 09:53:00,96.68,96.695,96.663,96.665,65301322.0
2005-10-10 09:54:00,96.67,96.67,96.647,96.65,30683017.0
2005-10-10 09:55:00,96.64,96.665,96.64,96.65,469351652.0
2005-10-10 09:56:00,96.65,96.65,96.63,96.64,82565650.0
2005-10-10 09:57:00,96.635,96.653,96.627,96.627,27024935.0
2005-10-10 09:58:00,96.623,96.665,96.622,96.648,106021701.0
2005-10-10 09:59:00,96.65,96.675,96.643,96.675,224606370.0
2005-10-10 10:00:00,96.66,96.675,96.66,96.665,162863189.0
2005-10-10 10:01:00,96.67,96.718,96.645,96.645,89792061.0
2005-10-10 10:02:00,96.685,96.69,96.685,96.685,29410756.0
2005-10-10 10:03:00,96.685,96.685,96.67,96.68,29460004.0
2005-10-10 10:08:00,96.68,96.68,96.653,96.653,17798100.0
2005-10-10 10:09:00,96.647,96.665,96.647,96.653,118139434.0
2005-10-10 10:10:00,96.665,96.692,96.665,96.687,38527289.0
2005-10-10 10:11:00,96.685,96.696,96.674,96.675,46019602.0
2005-10-10 10:14:00,96.685,96.685,96.659,96.67,138817987.0
2005-10-10 10:15:00,96.665,96.695,96.665,96.68,43021975.0
2005-10-10 10:16:00,96.693,96.696,96.693,96.695,38452022.0
2005-10-10 10:17:00,96.695,96.698,96.69,96.695,68563678.0
2005-10-10 10:18:00,96.7,96.705,96.678,96.68,250677957.0
2005-10-10 10:19:00,96.675,96.69,96.675,96.69,7709881.0
2005-10-10 10:20:00,96.69,96.695,96.68,96.695,163428178.0
2005-10-10 10:21:00,96.69,96.69,96.671,96.673,50649902.0
2005-10-10 10:22:00,96.67,96.69,96.67,96.69,40400036.0
2005-10-10 10:23:00,96.675,96.705,96.675,96.69,16864155.0
2005-10-10 10:24:00,96.703,96.703,96.682,96.682,65943290.0
2005-10-10 10:25:00,96.69,96.7,96.682,96.683,63950253.0
2005-10-10 10:26:00,96.685,96.695,96.68,96.695,71002608.0
2005-10-10 10:27:00,96.685,96.687,96.68,96.685,56488496.0
2005-10-10 10:29:00,96.703,96.708,96.693,96.707,231905348.0
2005-10-10 10:30:00,96.71,96.71,96.691,96.692,6451376.0
2005-10-10 10:32:00,96.695,96.695,96.685,96.685,25612609.0
2005-10-10 10:34:00,96.7,96.715,96.7,96.705,15308558.0
2005-10-10 10:35:00,96.7,96.73,96.699,96.73,30371605.0
2005-10-10 10:36:00,96.73,96.73,96.656,96.69,78385029.0
2005-10-10 10:37:00,96.705,96.705,96.687,96.7,72080596.0
2005-10-10 10:38:00,96.7,96.705,96.69,96.69,22399523.0
2005-10-10 10:41:00,96.693,96.751,96.691,96.75,87942257.0
2005-10-10 10:42:00,96.745,96.745,96.725,96.727,60294670.0
2005-10-10 10:45:00,96.723,96.74,96.717,96.73,43605045.0
2005-10-10 10:46:00,96.735,96.744,96.725,96.725,53984447.0
2005-10-10 10:47:00,96.725,96.745,96.725,96.745,18531981.0
2005-10-10 10:49:00,96.755,96.758,96.747,96.75,42598695.0
2005-10-10 10:50:00,96.75,96.774,96.75,96.773,41300457.0
2005-10-10 10:52:00,96.785,96.8,96.78,96.78,7637064.0
2005-10-10 10:53:00,96.78,96.8,96.78,96.8,152656637.0
2005-10-10 10:54:00,96.78,96.79,96.78,96.783,208631829.0
2005-10-10 10:55:00,96.78,96.8,96.78,96.8,112323893.0
2005-10-10 10:56:00,96.808,96.815,96.787,96.815,103428424.0
2005-10-10 10:57:00,96.815,96.815,96.795,96.815,24355913.0
2005-10-10 10:58:00,96.805,96.832,96.805,96.828,80925013.0
2005-10-10 10:59:00,96.83,96.855,96.83,96.84,14029524.0
2005-10-10 11:00:00,96.848,96.915,96.848,96.88,171876235.0
2005-10-10 11:01:00,96.87,96.9,96.86,96.87,60332491.0
2005-10-10 11:02:00,96.87,96.89,96.852,96.855,28751591.0
2005-10-10 11:03:00,96.87,96.89,96.853,96.853,78127323.0
2005-10-10 11:04:00,96.847,96.885,96.846,96.885,38308257.0
2005-10-10 11:05:00,96.87,96.88,96.86,96.88,56223452.0
2005-10-10 11:06:00,96.875,96.875,96.866,96.87,119542344.0
2005-10-10 11:07:00,96.868,96.892,96.868,96.892,144192051.0
2005-10-10 11:08:00,96.897,96.897,96.88,96.88,38705320.0
2005-10-10 11:09:00,96.885,96.9,96.868,96.873,221912083.0
2005-10-10 11:10:00,96.88,96.895,96.875,96.878,62990225.0
2005-10-10 11:11:00,96.88,96.887,96.878,96.88,117483269.0
2005-10-10 11:12:00,96.875,96.882,96.85,96.882,42952456.0
2005-10-10 11:13:00,96.893,96.915,96.893,96.915,14575213.0
2005-10-10 11:14:00,96.915,96.918,96.906,96.908,139795788.0
2005-10-10 11:15:00,96.905,96.913,96.893,96.893,71792264.0
2005-10-10 11:16:00,96.897,96.905,96.885,96.893,59437800.0
2005-10-10 11:20:00,96.9,96.923,96.898,96.905,107393523.0
2005-10-10 11:21:00,96.915,96.92,96.908,96.92,69691365.0
2005-10-10 11:22:00,96.912,96.936,96.912,96.93,33599349.0
2005-10-10 11:23:00,96.925,96.93,96.92,96.92,56783476.0
2005-10-10 11:24:00,96.915,96.921,96.907,96.92,142768609.0
2005-10-10 11:26:00,96.905,96.917,96.874,96.903,20290864.0
2005-10-10 11:27:00,96.897,96.906,96.897,96.905,77333121.0
2005-10-10 11:28:00,96.9,96.9,96.87,96.885,10548222.0
2005-10-10 11:29:00,96.875,96.875,96.87,96.87,100827067.0
2005-10-10 11:30:00,96.87,96.872,96.823,96.84,96018443.0
2005-10-10 11:31:00,96.85,96.85,96.795,96.83,308440264.0
2005-10-10 11:32:00,96.825,96.852,96.825,96.852,107211453.0
2005-10-10 11:33:00,96.86,96.86,96.815,96.845,23460606.0
2005-10-10 11:34:00,96.845,96.883,96.845,96.87,156201212.0
2005-10-10 11:35:00,96.872,96.88,96.86,96.86,171130487.0
2005-10-10 11:36:00,96.86,96.874,96.856,96.868,129986071.0
2005-10-10 11:38:00,96.87,96.87,96.825,96.825,193953409.0
2005-10-10 11:39:00,96.845,96.86,96.825,96.825,195684966.0
2005-10-10 11:40:00,96.83,96.847,96.827,96.83,91351631.0
2005-10-10 11:41:00,96.82,96.845,96.82,96.845,16889941.0
2005-10-10 11:42:00,96.84,96.852,96.84,96.845,25244823.0
2005-10-10 11:43:00,96.835,96.835,96.817,96.82,60678057.0
2005-10-10 11:45:00,96.825,96.836,96.825,96.83,36275340.0
2005-10-10 11:46:00,96.825,96.848,96.795,96.81,88297240.0
2005-10-10 11:47:00,96.802,96.817,96.793,96.797,66674007.0
2005-10-10 11:48:00,96.797,96.8,96.79,96.795,73415691.0
2005-10-10 11:49:00,96.795,96.8,96.793,96.8,19423845.0
2005-10-10 11:50:00,96.775,96.8,96.775,96.8,42409794.0
2005-10-10 11:51:00,96.79,96.799,96.783,96.793,22053033.0
2005-10-10 11:52:00,96.8,96.801,96.747,96.785,62532045.0
2005-10-10 11:54:00,96.79,96.795,96.775,96.785,71183009.0
2005-10-10 11:55:00,96.777,96.8,96.76,96.79,119592886.0
2005-10-10 11:56:00,96.782,96.8,96.776,96.79,181631025.0
2005-10-10 11:57:00,96.78,96.808,96.78,96.805,53011070.0
2005-10-10 11:58:00,96.81,96.827,96.805,96.805,20496877.0
2005-10-10 11:59:00,96.815,96.815,96.8,96.8,59136058.0
2005-10-10 12:00:00,96.8,96.803,96.777,96.785,107661135.0
2005-10-10 12:01:00,96.79,96.82,96.782,96.782,13754903.0
2005-10-10 12:02:00,96.785,96.8,96.783,96.79,55424218.0
2005-10-10 12:03:00,96.795,96.799,96.765,96.79,144755979.0
2005-10-10 12:04:00,96.78,96.795,96.778,96.795,56795114.0
2005-10-10 12:05:00,96.775,96.78,96.755,96.755,89376746.0
2005-10-10 12:08:00,96.76,96.78,96.76,96.78,34074340.0
2005-10-10 12:09:00,96.783,96.81,96.783,96.81,147606941.0
2005-10-10 12:10:00,96.803,96.807,96.789,96.79,16108016.0
2005-10-10 12:13:00,96.787,96.81,96.787,96.81,122059937.0
2005-10-10 12:14:00,96.8,96.803,96.775,96.775,116965725.0
2005-10-10 12:15:00,96.803,96.815,96.803,96.81,38513844.0
2005-10-10 12:16:00,96.815,96.828,96.814,96.828,77677042.0
2005-10-10 12:17:00,96.825,96.875,96.825,96.843,158313621.0
2005-10-10 12:18:00,96.84,96.841,96.83,96.83,12545506.0
2005-10-10 12:19:00,96.83,96.83,96.81,96.825,461175996.0
2005-10-10 12:20:00,96.825,96.84,96.825,96.828,241305759.0
2005-10-10 12:21:00,96.84,96.84,96.833,96.84,6543312.0
2005-10-10 12:22:00,96.838,96.845,96.833,96.845,153724970.0
2005-10-10 12:23:00,96.835,96.84,96.83,96.83,31469839.0
2005-10-10 12:24:00,96.845,96.845,96.838,96.84,79406657.0
2005-10-10 12:25:00,96.845,96.845,96.815,96.83,94389809.0
2005-10-10 12:26:00,96.83,96.83,96.807,96.83,210180549.0
2005-10-10 12:27:00,96.845,96.845,96.83,96.84,56251268.0
2005-10-10 12:28:00,96.845,96.845,96.825,96.825,24812611.0
2005-10-10 12:29:00,96.835,96.837,96.83,96.837,56679714.0
2005-10-10 12:31:00,96.833,96.88,96.81,96.88,47029479.0
2005-10-10 12:32:00,96.885,96.885,96.84,96.843,9197096.0
2005-10-10 12:33:00,96.85,96.863,96.835,96.835,114646018.0
2005-10-10 12:34:00,96.825,96.845,96.825,96.835,115461594.0
2005-10-10 12:35:00,96.84,96.845,96.833,96.833,63749310.0
2005-10-10 12:36:00,96.833,96.84,96.83,96.83,104684413.0
2005-10-10 12:37:00,96.845,96.845,96.825,96.833,16774523.0
2005-10-10 12:38:00,96.83,96.845,96.83,96.845,241491484.0
2005-10-10 12:39:00,96.835,96.87,96.835,96.87,116839435.0
2005-10-10 12:42:00,96.86,96.97,96.86,96.933,35992213.0
2005-10-10 12:43:00,96.972,96.982,96.932,96.932,18754908.0
2005-10-10 12:44:00,96.94,96.94,96.925,96.925,9401516.0
2005-10-10 12:45:00,96.91,96.929,96.905,96.905,91736234.0
2005-10-10 12:46:00,96.905,96.927,96.895,96.895,95958657.0
2005-10-10 12:48:00,96.9,96.94,96.9,96.94,24073248.0
2005-10-10 12:49:00,96.94,96.943,96.925,96.943,312798659.0
2005-10-10 12:50:00,96.935,96.94,96.93,96.94,605068165.0
2005-10-10 12:51:00,96.93,96.932,96.92,96.93,255066245.0
2005-10-10 12:52:00,96.92,96.922,96.905,96.915,47939996.0
2005-10-10 12:53:00,96.93,96.93,96.915,96.925,16419361.0
2005-10-10 12:54:00,96.92,96.94,96.92,96.925,41268511.0
2005-10-10 12:55:00,96.917,96.96,96.917,96.942,29488926.0
2005-10-10 12:56:00,96.945,96.945,96.92,96.925,803089814.0
2005-10-10 12:57:00,96.923,96.928,96.895,96.915,36801790.0
2005-10-10 12:58:00,96.91,96.923,96.908,96.91,173437928.0
2005-10-10 12:59:00,96.92,96.936,96.918,96.923,102683666.0
2005-10-10 13:00:00,96.925,96.94,96.915,96.92,78019197.0
2005-10-10 13:01:00,96.92,96.935,96.91,96.935,20748113.0
2005-10-10 13:02:00,96.93,96.935,96.929,96.935,306104523.0
2005-10-10 13:03:00,96.933,96.96,96.923,96.95,17082737.0
2005-10-10 13:04:00,96.945,96.965,96.945,96.965,59091607.0
2005-10-10 13:05:00,96.99,97.025,96.97,97.025,36934329.0
2005-10-10 13:06:00,97.033,97.033,97.02,97.03,55481410.0
2005-10-10 13:07:00,97.04,97.04,96.985,97.005,89043151.0
2005-10-10 13:08:00,96.997,97.03,96.995,97.03,53396566.0
2005-10-10 13:09:00,97.02,97.022,96.993,96.993,79812317.0
2005-10-10 13:10:00,97.02,97.025,97.005,97.02,102157841.0
2005-10-10 13:11:00,97.015,97.037,97.015,97.03,89302448.0
2005-10-10 13:12:00,97.04,97.04,97.0,97.0,53640196.0
2005-10-10 13:13:00,97.0,97.02,96.995,96.995,235547624.0
2005-10-10 13:14:00,96.998,97.013,96.998,97.013,221487275.0
2005-10-10 13:15:00,97.01,97.016,96.99,96.99,129265273.0
2005-10-10 13:16:00,96.98,96.99,96.98,96.98,579528421.0
2005-10-10 13:17:00,96.995,97.004,96.995,96.995,154830164.0
2005-10-10 13:22:00,97.015,97.025,97.015,97.025,95015777.0
2005-10-10 13:24:00,97.025,97.025,97.0,97.0,29454304.0
2005-10-10 13:25:00,97.0,97.009,96.99,96.99,215869995.0
2005-10-10 13:29:00,97.0,97.0,96.992,97.0,41230569.0
2005-10-10 13:30:00,97.003,97.003,96.97,96.985,105838011.0
2005-10-10 13:31:00,97.0,97.0,96.945,96.945,157289445.0
2005-10-10 13:32:00,96.94,96.97,96.94,96.97,110818895.0
2005-10-10 13:33:00,96.955,96.989,96.955,96.985,44464200.0
2005-10-10 13:34:00,96.978,96.978,96.965,96.965,145835009.0
2005-10-10 13:35:00,96.97,96.99,96.97,96.97,84252512.0
2005-10-10 13:36:00,96.975,97.03,96.975,97.01,202547447.0
2005-10-10 13:37:00,97.0,97.033,97.0,97.02,20465257.0
2005-10-10 13:38:00,97.025,97.025,96.98,96.98,72354525.0
2005-10-10 13:39:00,96.975,96.997,96.975,96.983,171738631.0
2005-10-10 13:40:00,96.99,97.012,96.99,96.99,296401013.0
2005-10-10 13:41:00,96.995,97.005,96.982,97.005,66404873.0
2005-10-10 13:42:00,96.99,97.02,96.99,97.0,189752733.0
2005-10-10 13:43:00,97.002,97.007,96.99,97.0,52896860.0
2005-10-10 13:44:00,97.005,97.005,96.98,97.0,77682774.0
2005-10-10 13:45:00,96.99,96.992,96.98,96.98,445739702.0
2005-10-10 13:46:00,96.972,97.02,96.972,97.005,31383753.0
2005-10-10 13:47:00,97.008,97.008,96.97,96.97,125904275.0
2005-10-10 13:48:00,96.973,96.992,96.973,96.99,485232338.0
2005-10-10 13:49:00,97.007,97.015,96.999,97.015,79203454.0
2005-10-10 13:50:00,97.005,97.009,97.0,97.0,135402308.0
2005-10-10 13:51:00,96.995,97.013,96.995,97.013,14928621.0
2005-10-10 13:52:00,97.02,97.028,97.015,97.015,153675071.0
2005-10-10 13:54:00,97.015,97.023,97.015,97.02,41180061.0
2005-10-10 13:55:00,97.02,97.045,97.02,97.045,16609643.0
2005-10-10 13:56:00,97.04,97.052,97.035,97.035,421318910.0
2005-10-10 13:57:00,97.035,97.051,97.035,97.035,124664218.0
2005-10-10 13:58:00,97.053,97.053,97.026,97.035,61369744.0
2005-10-10 13:59:00,97.04,97.06,97.038,97.04,634405714.0
2005-10-10 14:00:00,97.05,97.05,97.02,97.03,112986773.0
2005-10-10 14:01:00,97.035,97.06,97.035,97.035,177229254.0
2005-10-10 14:02:00,97.03,97.055,97.024,97.055,111079638.0
2005-10-10 14:03:00,97.03,97.06,97.03,97.055,90794805.0
2005-10-10 14:04:00,97.055,97.105,97.055,97.07,378606122.0
2005-10-10 14:05:00,97.065,97.1,97.065,97.07,125492773.0
2005-10-10 14:06:00,97.075,97.085,97.07,97.073,118965052.0
2005-10-10 14:07:00,97.073,97.073,97.065,97.072,119472791.0
2005-10-10 14:08:00,97.075,97.105,97.06,97.06,826592749.0
2005-10-10 14:09:00,97.075,97.075,97.002,97.055,29407122.0
2005-10-10 14:10:00,97.063,97.063,97.035,97.05,53916296.0
2005-10-10 14:11:00,97.05,97.051,97.035,97.035,23280409.0
2005-10-10 14:12:00,97.05,97.05,97.03,97.03,13553704.0
2005-10-10 14:13:00,97.025,97.035,96.985,97.035,133683581.0
2005-10-10 14:14:00,97.03,97.035,97.015,97.02,224694274.0
2005-10-10 14:15:00,97.013,97.025,97.012,97.015,48425247.0
2005-10-10 14:17:00,97.018,97.038,97.018,97.038,143325668.0
2005-10-10 14:18:00,97.015,97.04,97.015,97.038,100399551.0
2005-10-10 14:19:00,97.04,97.045,97.025,97.04,125577506.0
2005-10-10 14:20:00,97.035,97.058,97.031,97.04,31638032.0
2005-10-10 14:21:00,97.035,97.063,97.035,97.053,30763891.0
2005-10-10 14:22:00,97.055,97.066,97.04,97.06,64391497.0
2005-10-10 14:23:00,97.065,97.076,97.065,97.065,87807480.0
2005-10-10 14:24:00,97.05,97.08,97.05,97.08,26510137.0
2005-10-10 14:25:00,97.075,97.085,97.07,97.08,43902972.0
2005-10-10 14:26:00,97.07,97.078,97.063,97.063,30369116.0
2005-10-10 14:27:00,97.07,97.09,97.07,97.085,26535105.0
2005-10-10 14:28:00,97.085,97.12,97.085,97.12,398531146.0
2005-10-10 14:29:00,97.12,97.12,97.097,97.1,21019247.0
2005-10-10 14:30:00,97.09,97.105,97.045,97.105,54065650.0
2005-10-10 14:31:00,97.09,97.098,97.08,97.09,94845181.0
2005-10-10 14:33:00,97.085,97.12,97.085,97.095,58312975.0
2005-10-10 14:35:00,97.1,97.115,97.092,97.115,225454597.0
2005-10-10 14:36:00,97.11,97.15,97.11,97.11,17175116.0
2005-10-10 14:37:00,97.12,97.134,97.12,97.125,11577525.0
2005-10-10 14:38:00,97.115,97.117,97.105,97.117,120258105.0
2005-10-10 14:39:00,97.117,97.125,97.116,97.125,28363303.0
2005-10-10 14:40:00,97.135,97.135,97.107,97.113,195661321.0
2005-10-10 14:41:00,97.11,97.14,97.11,97.12,43584377.0
2005-10-10 14:42:00,97.11,97.115,97.11,97.115,16708144.0
2005-10-10 14:43:00,97.11,97.11,97.1,97.105,89838171.0
2005-10-10 14:44:00,97.105,97.11,97.1,97.11,16226800.0
2005-10-10 14:45:00,97.11,97.11,97.097,97.105,83787704.0
2005-10-10 14:47:00,97.105,97.117,97.1,97.105,39790495.0
2005-10-10 14:49:00,97.1,97.1,97.09,97.09,11081779.0
2005-10-10 14:52:00,97.097,97.113,97.09,97.113,220636726.0
2005-10-10 14:53:00,97.115,97.115,97.09,97.095,82576600.0
2005-10-10 14:54:00,97.1,97.145,97.1,97.14,35795389.0
2005-10-10 14:55:00,97.135,97.141,97.118,97.125,186788718.0
2005-10-10 14:56:00,97.125,97.153,97.121,97.153,164845945.0
2005-10-10 14:58:00,97.142,97.175,97.142,97.175,20030660.0
2005-10-10 14:59:00,97.2,97.2,97.155,97.172,42128027.0
2005-10-10 15:00:00,97.17,97.18,97.165,97.18,56287351.0
2005-10-10 15:01:00,97.183,97.208,97.183,97.208,52142308.0
2005-10-10 15:02:00,97.21,97.21,97.175,97.175,83465346.0
2005-10-10 15:03:00,97.16,97.169,97.15,97.16,963154194.0
2005-10-10 15:04:00,97.15,97.165,97.15,97.158,77790150.0
2005-10-10 15:05:00,97.16,97.187,97.16,97.18,92796817.0
2005-10-10 15:06:00,97.185,97.186,97.17,97.185,45967134.0
2005-10-10 15:07:00,97.187,97.187,97.143,97.15,36187678.0
2005-10-10 15:08:00,97.14,97.14,97.127,97.127,89927982.0
2005-10-10 15:09:00,97.115,97.162,97.115,97.16,81591972.0
2005-10-10 15:10:00,97.155,97.173,97.155,97.17,98120190.0
2005-10-10 15:11:00,97.165,97.166,97.155,97.165,140623579.0
2005-10-10 15:12:00,97.16,97.19,97.16,97.175,142936373.0
2005-10-10 15:13:00,97.185,97.2,97.185,97.19,126531307.0
2005-10-10 15:14:00,97.195,97.245,97.195,97.245,56772199.0
2005-10-10 15:15:00,97.245,97.251,97.232,97.235,33136398.0
2005-10-10 15:16:00,97.223,97.223,97.2,97.2,15397543.0
2005-10-10 15:17:00,97.215,97.222,97.21,97.21,40312895.0
2005-10-10 15:18:00,97.203,97.212,97.2,97.2,444204073.0
2005-10-10 15:19:00,97.215,97.221,97.195,97.195,289591301.0
2005-10-10 15:20:00,97.2,97.21,97.193,97.193,27058341.0
2005-10-10 15:21:00,97.205,97.21,97.195,97.195,102061385.0
2005-10-10 15:22:00,97.195,97.21,97.172,97.205,39347698.0
2005-10-10 15:23:00,97.192,97.205,97.17,97.205,51052428.0
2005-10-10 15:24:00,97.205,97.205,97.17,97.182,125074417.0
2005-10-10 15:25:00,97.183,97.183,97.16,97.16,91622300.0
2005-10-10 15:26:00,97.155,97.175,97.139,97.175,20881839.0
2005-10-10 15:27:00,97.165,97.183,97.165,97.17,88227747.0
2005-10-10 15:29:00,97.18,97.24,97.18,97.24,27212466.0
2005-10-10 15:30:00,97.24,97.24,97.176,97.205,44700345.0
2005-10-10 15:31:00,97.215,97.215,97.185,97.21,9093221.0
2005-10-10 15:32:00,97.203,97.255,97.203,97.215,11201332.0
2005-10-10 15:33:00,97.22,97.25,97.22,97.233,15892368.0
2005-10-10 15:34:00,97.23,97.23,97.205,97.225,463349238.0
2005-10-10 15:35:00,97.21,97.21,97.175,97.2,619369791.0
2005-10-10 15:36:00,97.2,97.2,97.189,97.19,114830222.0
2005-10-10 15:37:00,97.192,97.215,97.188,97.215,160382620.0
2005-10-10 15:38:00,97.205,97.209,97.198,97.2,104478705.0
2005-10-10 15:39:00,97.195,97.205,97.185,97.195,29725630.0
2005-10-10 15:40:00,97.2,97.2,97.144,97.177,282795720.0
2005-10-10 15:41:00,97.18,97.21,97.18,97.2,51668629.0
2005-10-10 15:42:00,97.205,97.205,97.19,97.195,21892702.0
2005-10-10 15:43:00,97.213,97.22,97.17,97.2,71647686.0
2005-10-10 15:44:00,97.21,97.21,97.192,97.195,17699518.0
2005-10-10 15:45:00,97.19,97.207,97.165,97.175,61875048.0
2005-10-10 15:46:00,97.18,97.189,97.174,97.187,187257549.0
2005-10-10 15:47:00,97.183,97.2,97.183,97.195,169746301.0
2005-10-10 15:48:00,97.2,97.215,97.193,97.193,32632700.0
2005-10-10 15:49:00,97.203,97.218,97.203,97.215,79169088.0
2005-10-10 15:50:00,97.217,97.232,97.162,97.215,22792755.0
2005-10-10 15:51:00,97.235,97.25,97.225,97.25,100897426.0
2005-10-10 15:52:00,97.26,97.274,97.253,97.255,62897229.0
2005-10-10 15:53:00,97.265,97.3,97.252,97.275,64813820.0
2005-10-10 15:54:00,97.273,97.29,97.25,97.275,36033195.0
2005-10-10 15:55:00,97.257,97.286,97.257,97.28,99316145.0
2005-10-10 15:56:00,97.295,97.303,97.293,97.3,54302656.0
2005-10-10 15:57:00,97.31,97.31,97.29,97.29,65821245.0
2005-10-10 15:58:00,97.3,97.3,97.285,97.29,44213120.0
2005-10-10 15:59:00,97.29,97.31,97.29,97.3,40835456.0
2005-10-10 16:00:00,97.3,97.3,97.275,97.275,86087303.0
2005-10-10 16:01:00,97.295,97.3,97.28,97.28,363366979.0
2005-10-10 16:02:00,97.29,97.297,97.283,97.283,4781159.0
2005-10-10 16:03:00,97.267,97.287,97.262,97.262,54367482.0
2005-10-10 16:04:00,97.255,97.283,97.253,97.253,68134318.0
2005-10-10 16:05:00,97.26,97.264,97.23,97.23,25401183.0
2005-10-10 16:06:00,97.24,97.25,97.237,97.25,30418661.0
2005-10-10 16:07:00,97.25,97.255,97.227,97.245,226252455.0
2005-10-10 16:08:00,97.245,97.26,97.23,97.26,69260670.0
2005-10-10 16:09:00,97.26,97.271,97.254,97.265,143779189.0
2005-10-10 16:11:00,97.26,97.268,97.26,97.26,76981511.0
2005-10-10 16:12:00,97.267,97.277,97.255,97.265,31733131.0
2005-10-10 16:14:00,97.28,97.28,97.255,97.255,11736315.0
2005-10-10 16:15:00,97.26,97.271,97.257,97.27,36886874.0
2005-10-10 16:16:00,97.265,97.284,97.265,97.28,8442603.0
2005-10-10 16:17:00,97.27,97.293,97.27,97.293,132010621.0
2005-10-10 16:18:00,97.3,97.3,97.27,97.27,29153384.0
2005-10-10 16:19:00,97.275,97.28,97.275,97.28,42608948.0
2005-10-10 16:20:00,97.3,97.3,97.28,97.28,1156850.0
2005-10-10 16:21:00,97.275,97.29,97.275,97.29,2461926.0
2005-10-10 16:22:00,97.28,97.301,97.28,97.285,26515475.0
2005-10-10 16:23:00,97.285,97.305,97.275,97.305,55285716.0
2005-10-10 16:24:00,97.305,97.305,97.277,97.285,11067482.0
2005-10-10 16:25:00,97.275,97.28,97.258,97.28,188813664.0
2005-10-10 16:26:00,97.275,97.275,97.258,97.26,103885027.0
2005-10-10 16:27:00,97.255,97.285,97.25,97.285,46341147.0
2005-10-10 16:28:00,97.29,97.29,97.258,97.262,225685401.0
2005-10-10 16:29:00,97.26,97.284,97.26,97.265,141719214.0
2005-10-10 16:30:00,97.265,97.271,97.26,97.26,182051592.0
2005-10-10 16:31:00,97.265,97.275,97.24,97.24,348625307.0
2005-10-10 16:33:00,97.245,97.26,97.241,97.243,11262483.0
2005-10-10 16:34:00,97.245,97.27,97.222,97.27,21550714.0
2005-10-10 16:35:00,97.262,97.27,97.26,97.27,57213876.0
2005-10-10 16:36:00,97.27,97.298,97.27,97.29,60900362.0
2005-10-10 16:37:00,97.28,97.295,97.28,97.283,22423080.0
2005-10-10 16:38:00,97.29,97.325,97.29,97.32,330837257.0
2005-10-10 16:39:00,97.315,97.357,97.315,97.355,17693816.0
2005-10-10 16:40:00,97.345,97.423,97.345,97.39,121246694.0
2005-10-10 16:41:00,97.38,97.405,97.345,97.36,48017378.0
2005-10-10 16:42:00,97.353,97.365,97.352,97.358,108074144.0
2005-10-10 16:43:00,97.36,97.36,97.357,97.357,4446195.0
2005-10-10 16:44:00,97.365,97.381,97.355,97.355,47779386.0
2005-10-10 16:47:00,97.365,97.39,97.365,97.375,30063213.0
2005-10-10 16:48:00,97.375,97.41,97.374,97.4,125313193.0
2005-10-10 16:49:00,97.403,97.431,97.365,97.365,139851836.0
2005-10-10 16:50:00,97.4,97.404,97.36,97.375,72231312.0
2005-10-10 16:51:00,97.373,97.373,97.305,97.305,102633482.0
2005-10-10 16:52:00,97.305,97.313,97.295,97.295,55046576.0
2005-10-10 16:53:00,97.31,97.31,97.293,97.305,11809479.0
2005-10-10 16:54:00,97.3,97.305,97.285,97.285,91210707.0
2005-10-10 16:55:00,97.29,97.325,97.29,97.325,17488559.0
2005-10-10 16:57:00,97.315,97.325,97.31,97.325,40365701.0
2005-10-10 16:58:00,97.32,97.346,97.32,97.335,94608833.0
2005-10-10 16:59:00,97.35,97.375,97.34,97.365,95833435.0
2005-10-10 17:00:00,97.375,97.387,97.365,97.365,11148340.0
2005-10-10 17:01:00,97.375,97.375,97.34,97.34,186531009.0
2005-10-10 17:02:00,97.348,97.348,97.327,97.327,23875591.0
2005-10-10 17:03:00,97.325,97.332,97.3,97.332,70200564.0
2005-10-10 17:04:00,97.34,97.351,97.295,97.295,79222677.0
2005-10-10 17:05:00,97.335,97.337,97.32,97.32,98337415.0
2005-10-10 17:06:00,97.325,97.325,97.315,97.315,49426504.0
2005-10-10 17:07:00,97.33,97.33,97.307,97.33,23914704.0
2005-10-10 17:08:00,97.33,97.34,97.32,97.33,19878002.0
2005-10-10 17:09:00,97.333,97.337,97.315,97.315,51490266.0
2005-10-10 17:10:00,97.32,97.335,97.288,97.33,93586510.0
2005-10-10 17:11:00,97.337,97.337,97.322,97.323,76972514.0
2005-10-10 17:12:00,97.33,97.34,97.32,97.32,678353318.0
2005-10-10 17:13:00,97.308,97.33,97.306,97.315,171526188.0
2005-10-10 17:14:00,97.33,97.332,97.31,97.31,85285789.0
2005-10-10 17:15:00,97.31,97.31,97.28,97.3,11698745.0
2005-10-10 17:16:00,97.315,97.315,97.286,97.295,85353319.0
2005-10-10 17:17:00,97.298,97.298,97.28,97.287,117493063.0
2005-10-10 17:18:00,97.293,97.305,97.293,97.295,147986721.0
2005-10-10 17:19:00,97.3,97.31,97.29,97.31,79352446.0
2005-10-10 17:20:00,97.308,97.325,97.275,97.275,61622413.0
2005-10-10 17:21:00,97.255,97.255,97.23,97.23,120856734.0
2005-10-10 17:22:00,97.23,97.26,97.23,97.255,72621879.0
2005-10-10 17:23:00,97.245,97.268,97.24,97.24,135521534.0
2005-10-10 17:24:00,97.245,97.261,97.245,97.25,112322793.0
2005-10-10 17:25:00,97.245,97.26,97.245,97.253,98902107.0
2005-10-10 17:28:00,97.255,97.255,97.242,97.25,133577302.0
2005-10-10 17:29:00,97.25,97.25,97.23,97.25,11889090.0
2005-10-10 17:30:00,97.242,97.248,97.242,97.248,51123596.0
2005-10-10 17:31:00,97.255,97.255,97.228,97.23,22936091.0
2005-10-10 17:32:00,97.233,97.233,97.225,97.23,164105097.0
2005-10-10 17:33:00,97.22,97.245,97.22,97.245,40863056.0
2005-10-10 17:34:00,97.225,97.26,97.225,97.26,77338200.0
2005-10-10 17:35:00,97.255,97.255,97.229,97.255,34481506.0
2005-10-10 17:36:00,97.25,97.255,97.25,97.255,52184775.0
2005-10-10 17:37:00,97.252,97.252,97.24,97.24,4326462.0
2005-10-10 17:38:00,97.23,97.255,97.23,97.235,26177923.0
2005-10-10 17:40:00,97.243,97.248,97.238,97.24,50404757.0
2005-10-10 17:41:00,97.233,97.26,97.233,97.26,26794437.0
2005-10-10 17:42:00,97.253,97.253,97.24,97.25,124167097.0
2005-10-10 17:43:00,97.245,97.265,97.242,97.242,249242909.0
2005-10-10 17:44:00,97.24,97.251,97.233,97.233,349018883.0
2005-10-10 17:46:00,97.22,97.233,97.218,97.218,113923850.0
2005-10-10 17:47:00,97.21,97.225,97.205,97.218,149523611.0
2005-10-10 17:48:00,97.225,97.24,97.22,97.22,166440988.0
2005-10-10 17:49:00,97.22,97.233,97.22,97.233,187821438.0
2005-10-10 17:50:00,97.225,97.253,97.225,97.225,36812129.0
2005-10-10 17:51:00,97.22,97.244,97.22,97.22,69478300.0
2005-10-10 17:52:00,97.225,97.235,97.225,97.235,39755305.0
2005-10-10 17:53:00,97.245,97.262,97.245,97.253,41342627.0
2005-10-10 17:54:00,97.26,97.26,97.205,97.255,212807183.0
2005-10-10 17:55:00,97.255,97.255,97.2,97.2,78604397.0
2005-10-10 17:56:00,97.205,97.22,97.205,97.213,62774083.0
2005-10-10 17:57:00,97.22,97.232,97.21,97.21,57938566.0
2005-10-10 17:58:00,97.22,97.22,97.195,97.195,288559844.0
2005-10-10 17:59:00,97.21,97.215,97.202,97.207,47365551.0
2005-10-10 18:00:00,97.21,97.217,97.21,97.21,91851539.0
2005-10-10 18:01:00,97.197,97.222,97.197,97.207,26887537.0
2005-10-10 18:02:00,97.21,97.21,97.2,97.205,61674111.0
2005-10-10 18:03:00,97.205,97.205,97.192,97.192,9865934.0
2005-10-10 18:04:00,97.19,97.205,97.19,97.19,540867132.0
2005-10-10 18:05:00,97.192,97.2,97.173,97.2,369011950.0
2005-10-10 18:06:00,97.193,97.193,97.18,97.182,27712660.0
2005-10-10 18:07:00,97.165,97.192,97.163,97.163,48132243.0
2005-10-10 18:09:00,97.162,97.175,97.135,97.135,69291440.0
2005-10-10 18:10:00,97.14,97.157,97.108,97.155,127332423.0
2005-10-10 18:11:00,97.153,97.17,97.153,97.17,10717053.0
2005-10-10 18:13:00,97.163,97.183,97.163,97.17,129847759.0
2005-10-10 18:14:00,97.18,97.18,97.153,97.162,33109868.0
2005-10-10 18:15:00,97.162,97.17,97.162,97.17,31453034.0
2005-10-10 18:16:00,97.17,97.17,97.14,97.157,321843695.0
2005-10-10 18:17:00,97.152,97.175,97.152,97.175,118485701.0
2005-10-10 18:19:00,97.173,97.19,97.173,97.19,5410288.0
2005-10-10 18:20:00,97.175,97.175,97.153,97.153,242449304.0
2005-10-10 18:21:00,97.155,97.17,97.145,97.145,685853953.0
2005-10-10 18:22:00,97.16,97.165,97.115,97.165,63848816.0
2005-10-10 18:23:00,97.16,97.16,97.137,97.143,151215413.0
2005-10-10 18:24:00,97.155,97.16,97.147,97.15,76090872.0
2005-10-10 18:25:00,97.152,97.175,97.148,97.15,34981767.0
2005-10-10 18:26:00,97.155,97.173,97.147,97.147,47570580.0
2005-10-10 18:27:00,97.155,97.161,97.143,97.15,45194225.0
2005-10-10 18:28:00,97.14,97.14,97.14,97.14,604147.0
2005-10-10 18:29:00,97.132,97.146,97.1,97.142,43956137.0
2005-10-10 18:30:00,97.15,97.16,97.132,97.155,100526300.0
2005-10-10 18:31:00,97.142,97.146,97.135,97.135,47559184.0
2005-10-10 18:32:00,97.13,97.145,97.119,97.145,53390952.0
2005-10-10 18:35:00,97.14,97.14,97.12,97.12,5485962.0
2005-10-10 18:38:00,97.13,97.151,97.13,97.143,219332222.0
2005-10-10 18:40:00,97.15,97.16,97.148,97.16,5650029.0
2005-10-10 18:41:00,97.16,97.168,97.14,97.16,44090795.0
2005-10-10 18:42:00,97.175,97.175,97.145,97.16,28474221.0
2005-10-10 18:43:00,97.153,97.155,97.13,97.13,15127185.0
2005-10-10 18:44:00,97.15,97.17,97.145,97.17,7736733.0
2005-10-10 18:52:00,97.17,97.17,97.142,97.142,58237712.0
2005-10-10 18:55:00,97.15,97.155,97.142,97.15,34399357.0
2005-10-10 18:57:00,97.14,97.18,97.14,97.18,100863680.0
2005-10-10 18:59:00,97.185,97.19,97.175,97.175,18479866.0
2005-10-10 19:00:00,97.167,97.19,97.167,97.19,11901865.0
2005-10-10 19:01:00,97.18,97.18,97.175,97.175,69113730.0
2005-10-10 19:04:00,97.185,97.185,97.16,97.175,61699878.0
2005-10-10 19:05:00,97.17,97.185,97.168,97.185,96970368.0
2005-10-10 19:06:00,97.188,97.188,97.153,97.17,87963556.0
2005-10-10 19:08:00,97.165,97.185,97.165,97.167,79427840.0
2005-10-10 19:11:00,97.168,97.18,97.162,97.162,61410359.0
2005-10-10 19:12:00,97.17,97.17,97.155,97.17,85627275.0
2005-10-10 19:14:00,97.165,97.185,97.165,97.185,84641767.0
2005-10-10 19:15:00,97.18,97.188,97.17,97.17,72213024.0
2005-10-10 19:17:00,97.162,97.166,97.138,97.14,36723888.0
2005-10-10 19:18:00,97.15,97.158,97.045,97.093,79609887.0
2005-10-10 19:19:00,97.093,97.104,97.068,97.068,82065919.0
2005-10-10 19:20:00,97.07,97.087,97.07,97.082,61024370.0
2005-10-10 19:21:00,97.085,97.085,97.065,97.065,55738597.0
2005-10-10 19:22:00,97.065,97.077,97.065,97.073,21465736.0
2005-10-10 19:24:00,97.07,97.07,97.053,97.053,19463504.0
2005-10-10 19:25:00,97.06,97.062,97.035,97.035,27850813.0
2005-10-10 19:28:00,97.033,97.046,97.033,97.045,36180956.0
2005-10-10 19:30:00,97.048,97.048,97.032,97.033,48561069.0
2005-10-10 19:31:00,97.04,97.04,97.018,97.018,237313457.0
2005-10-10 19:32:00,97.013,97.027,96.999,97.025,96049186.0
2005-10-10 19:33:00,97.005,97.01,97.0,97.005,39443762.0
2005-10-10 19:34:00,97.005,97.022,97.005,97.022,52146473.0
2005-10-10 19:35:00,97.03,97.03,97.02,97.03,81855748.0
2005-10-10 19:36:00,97.033,97.05,96.996,97.05,59920950.0
2005-10-10 19:37:00,97.05,97.053,97.039,97.053,17099489.0
2005-10-10 19:38:00,97.043,97.05,97.035,97.035,41120014.0
2005-10-10 19:39:00,97.04,97.053,97.04,97.05,47046887.0
2005-10-10 19:41:00,97.05,97.066,97.042,97.05,139992738.0
2005-10-10 19:42:00,97.05,97.063,97.04,97.04,178166557.0
2005-10-10 19:44:00,97.05,97.066,97.045,97.06,94331416.0
2005-10-10 19:50:00,97.053,97.055,97.052,97.052,21978221.0
2005-10-10 19:51:00,97.055,97.055,97.04,97.053,153487747.0
2005-10-10 19:57:00,97.055,97.064,97.05,97.055,171633897.0
2005-10-10 19:58:00,97.04,97.045,97.032,97.032,51707882.0
2005-10-10 20:00:00,97.03,97.05,97.025,97.04,82291904.0
2005-10-10 20:01:00,97.023,97.045,97.023,97.035,141070936.0
2005-10-10 20:02:00,97.033,97.055,97.031,97.037,21976700.0
2005-10-10 20:03:00,97.035,97.06,97.035,97.06,37406983.0
2005-10-10 20:04:00,97.047,97.063,97.047,97.06,165491287.0
2005-10-10 20:05:00,97.065,97.065,97.045,97.053,139288394.0
2005-10-10 20:07:00,97.06,97.08,97.037,97.037,12843976.0
2005-10-10 20:08:00,97.04,97.048,97.036,97.048,127385445.0
2005-10-10 20:09:00,97.045,97.062,97.045,97.06,42813457.0
2005-10-10 20:10:00,97.015,97.058,97.015,97.058,121371023.0
2005-10-10 20:11:00,97.055,97.055,97.035,97.035,66120760.0
2005-10-10 20:12:00,97.035,97.051,97.035,97.035,98133965.0
2005-10-10 20:14:00,97.03,97.039,97.03,97.035,18389805.0
2005-10-10 20:25:00,96.995,97.048,96.995,97.04,43737337.0
2005-10-10 20:26:00,97.032,97.045,97.032,97.045,5004215.0
2005-10-10 20:27:00,97.055,97.055,97.035,97.045,84786530.0
2005-10-10 20:28:00,97.053,97.053,97.025,97.045,423963521.0
2005-10-10 20:29:00,97.05,97.05,97.038,97.047,10752575.0
2005-10-10 20:30:00,97.045,97.047,97.033,97.035,43303029.0
2005-10-10 20:31:00,97.04,97.056,97.033,97.033,47226759.0
2005-10-10 20:34:00,97.035,97.06,97.002,97.06,16670058.0
2005-10-10 20:35:00,97.053,97.06,97.015,97.06,9080904.0
2005-10-10 20:42:00,97.055,97.065,97.045,97.045,71809679.0
2005-10-10 20:43:00,97.06,97.065,97.057,97.06,63459037.0
2005-10-10 20:46:00,97.06,97.068,97.06,97.063,6158107.0
2005-10-10 20:47:00,97.06,97.061,97.045,97.045,81115501.0
2005-10-10 20:48:00,97.03,97.06,97.03,97.055,270921247.0
2005-10-10 20:54:00,97.045,97.045,97.028,97.03,124527814.0
2005-10-10 20:56:00,97.04,97.045,97.04,97.045,100508883.0
2005-10-10 20:59:00,97.04,97.07,97.039,97.045,51422310.0
2005-10-10 21:00:00,97.055,97.055,97.028,97.03,38484214.0
2005-10-10 21:01:00,97.035,97.045,97.014,97.015,74190670.0
2005-10-10 21:02:00,97.015,97.03,97.012,97.03,343930099.0
2005-10-10 21:04:00,97.03,97.055,97.022,97.055,14021372.0
2005-10-10 21:05:00,97.043,97.065,97.043,97.062,17279322.0
2005-10-10 21:07:00,97.073,97.079,97.069,97.075,6086842.0
2005-10-10 21:08:00,97.072,97.074,97.063,97.063,6057694.0
2005-10-10 21:09:00,97.075,97.075,97.062,97.065,22984439.0
2005-10-10 21:10:00,97.045,97.085,97.045,97.085,27956380.0
2005-10-10 21:11:00,97.075,97.075,97.06,97.06,8344322.0
2005-10-10 21:12:00,97.06,97.073,97.06,97.073,43596566.0
2005-10-10 21:13:00,97.07,97.084,97.055,97.07,138702004.0
2005-10-10 21:14:00,97.065,97.065,97.035,97.035,36020975.0
2005-10-10 21:15:00,97.05,97.05,97.048,97.048,33488490.0
2005-10-10 21:17:00,97.042,97.053,97.032,97.045,40346258.0
2005-10-10 21:18:00,97.045,97.045,97.037,97.037,3501290.0
2005-10-10 21:21:00,97.04,97.04,97.02,97.02,25570845.0
2005-10-10 21:23:00,97.035,97.035,96.995,97.015,64811743.0
2005-10-10 21:27:00,97.01,97.015,96.992,96.992,9149317.0
2005-10-10 21:30:00,96.995,97.015,96.995,97.015,46699919.0
2005-10-10 21:34:00,97.02,97.031,97.02,97.023,25836473.0
2005-10-10 21:36:00,97.015,97.043,97.015,97.035,18395100.0
2005-10-10 21:37:00,97.035,97.039,97.03,97.03,23399504.0
2005-10-10 21:40:00,97.028,97.029,97.007,97.025,38030165.0
2005-10-10 21:42:00,97.03,97.03,97.005,97.005,6529864.0
2005-10-10 21:43:00,97.0,97.003,96.985,97.003,76829565.0
2005-10-10 21:44:00,97.002,97.002,96.99,96.99,19272468.0
2005-10-10 21:45:00,96.99,97.02,96.99,96.995,109204011.0
2005-10-10 21:46:00,96.992,97.035,96.992,97.03,219281766.0
2005-10-10 21:47:00,97.025,97.035,97.01,97.01,31926339.0
2005-10-10 21:54:00,97.017,97.017,96.982,96.982,32385178.0
2005-10-10 21:58:00,96.99,96.99,96.97,96.97,16621462.0
2005-10-10 21:59:00,96.975,96.98,96.975,96.98,76980591.0
2005-10-10 22:00:00,96.99,96.992,96.99,96.992,9829526.0
2005-10-10 22:15:00,97.0,97.0,96.99,96.995,36612324.0
2005-10-10 22:16:00,96.983,97.003,96.983,97.003,51417379.0
2005-10-10 22:17:00,97.002,97.002,97.0,97.0,4375437.0
2005-10-10 22:21:00,97.0,97.0,97.0,97.0,7693616.0
2005-10-10 22:25:00,97.005,97.02,97.003,97.02,114664905.0
2005-10-10 22:27:00,97.015,97.017,97.008,97.008,57341150.0
2005-10-10 22:28:00,97.008,97.008,96.993,96.993,43397494.0
2005-10-10 22:29:00,97.005,97.005,96.958,96.96,221397149.0
2005-10-10 22:38:00,96.955,97.005,96.955,97.005,2430903.0
2005-10-10 22:39:00,97.0,97.01,96.99,97.01,42221833.0
2005-10-10 22:41:00,97.002,97.033,96.995,97.015,59882193.0
2005-10-10 22:42:00,97.025,97.025,97.025,97.025,23708325.0
2005-10-10 22:46:00,97.017,97.02,97.01,97.01,28823443.0
2005-10-10 22:48:00,97.013,97.013,97.0,97.0,76890276.0
2005-10-10 22:51:00,97.003,97.02,97.003,97.01,49425943.0
2005-10-10 22:54:00,97.005,97.005,96.988,96.988,41439179.0
2005-10-10 22:56:00,96.985,96.985,96.98,96.985,40431581.0
2005-10-10 22:57:00,96.987,97.018,96.987,97.015,170174536.0
2005-10-10 22:58:00,97.01,97.025,96.99,97.01,102584054.0
2005-10-10 23:30:00,97.015,97.075,97.015,97.075,12794407.0
2005-10-10 23:31:00,97.075,97.09,97.075,97.09,543356.0
2005-10-10 23:32:00,97.09,97.09,97.06,97.08,19400894.0
2005-10-10 23:35:00,97.087,97.087,97.08,97.08,1277706.0
2005-10-10 23:36:00,97.08,97.08,97.04,97.04,536115682.0
2005-10-10 23:37:00,97.055,97.055,97.053,97.053,1291414.0
2005-10-10 23:38:00,97.065,97.08,97.02,97.05,82164380.0
2005-10-10 23:40:00,97.045,97.075,97.045,97.075,47013227.0
2005-10-10 23:52:00,97.067,97.067,97.052,97.052,98986698.0
2005-10-10 23:53:00,97.055,97.062,97.03,97.05,64583223.0
2005-10-10 23:59:00,97.065,97.065,97.045,97.055,60973567.0
2005-10-11 00:09:00,97.05,97.058,97.043,97.055,46250730.0
2005-10-11 00:15:00,97.058,97.058,97.035,97.055,97298209.0
2005-10-11 00:25:00,97.053,97.075,97.053,97.075,70923002.0
2005-10-11 00:30:00,97.08,97.09,97.078,97.09,9678381.0
2005-10-11 00:31:00,97.09,97.105,97.09,97.105,1935802.0
2005-10-11 00:32:00,97.095,97.103,97.095,97.103,57554746.0
2005-10-11 00:33:00,97.11,97.11,97.095,97.095,37280038.0
2005-10-11 00:36:00,97.095,97.123,97.095,97.123,12785300.0
2005-10-11 00:37:00,97.135,97.135,97.103,97.105,142249087.0
2005-10-11 00:42:00,97.093,97.112,97.093,97.11,12965995.0
2005-10-11 00:45:00,97.103,97.111,97.097,97.1,13614785.0
2005-10-11 00:46:00,97.095,97.095,97.065,97.065,21164343.0
2005-10-11 00:48:00,97.072,97.072,97.058,97.07,160107287.0
2005-10-11 00:50:00,97.063,97.083,97.063,97.083,69845432.0
2005-10-11 00:55:00,97.085,97.095,97.085,97.095,37108052.0
2005-10-11 00:57:00,97.1,97.125,97.095,97.11,28971539.0
2005-10-11 00:58:00,97.1,97.12,97.09,97.12,98999171.0
2005-10-11 00:59:00,97.12,97.13,97.12,97.13,2543436.0
2005-10-11 01:00:00,97.13,97.158,97.13,97.158,89774634.0
2005-10-11 01:03:00,97.155,97.156,97.13,97.145,167762894.0
2005-10-11 01:04:00,97.15,97.156,97.13,97.14,20540537.0
2005-10-11 01:06:00,97.153,97.153,97.085,97.12,21724654.0
2005-10-11 01:07:00,97.103,97.103,97.083,97.083,72877714.0
2005-10-11 01:08:00,97.08,97.093,97.045,97.08,9249431.0
2005-10-11 01:09:00,97.07,97.085,97.07,97.085,83539488.0
2005-10-11 01:10:00,97.083,97.11,97.083,97.11,7915743.0
2005-10-11 01:14:00,97.105,97.155,97.105,97.11,333456203.0
2005-10-11 01:15:00,97.12,97.165,97.09,97.11,52017830.0
2005-10-11 01:16:00,97.1,97.15,97.1,97.113,27003237.0
2005-10-11 01:17:00,97.115,97.15,97.063,97.11,121906649.0
2005-10-11 01:18:00,97.103,97.103,97.09,97.09,14162993.0
2005-10-11 01:19:00,97.1,97.108,97.095,97.095,89175558.0
2005-10-11 01:20:00,97.088,97.088,97.088,97.088,101476349.0
2005-10-11 01:21:00,97.085,97.09,97.074,97.075,202234673.0
2005-10-11 01:26:00,97.08,97.08,97.05,97.05,8277701.0
2005-10-11 01:29:00,97.055,97.055,97.027,97.027,16237765.0
2005-10-11 01:30:00,97.03,97.03,97.013,97.013,19941299.0
2005-10-11 01:31:00,97.015,97.05,97.015,97.05,5393422.0
2005-10-11 01:36:00,97.06,97.075,97.055,97.055,256079198.0
2005-10-11 01:38:00,97.075,97.097,97.075,97.097,4375343.0
2005-10-11 01:41:00,97.11,97.114,97.045,97.06,45948887.0
2005-10-11 01:42:00,97.055,97.085,97.055,97.085,75509076.0
2005-10-11 01:43:00,97.08,97.108,97.08,97.09,70014383.0
2005-10-11 01:44:00,97.08,97.11,97.08,97.11,3560895.0
2005-10-11 01:45:00,97.105,97.105,97.06,97.06,44716196.0
2005-10-11 01:46:00,97.065,97.068,97.055,97.065,102599786.0
2005-10-11 01:47:00,97.06,97.06,97.047,97.047,15106347.0
2005-10-11 01:48:00,97.045,97.045,96.99,97.04,117081490.0
2005-10-11 01:49:00,97.025,97.04,96.995,96.995,121979940.0
2005-10-11 01:50:00,97.0,97.0,96.973,96.995,58988105.0
2005-10-11 01:51:00,97.0,97.02,97.0,97.02,15811558.0
2005-10-11 01:52:00,97.005,97.02,96.988,96.993,28790860.0
2005-10-11 01:53:00,96.99,96.99,96.97,96.975,175871710.0
2005-10-11 01:54:00,96.98,96.995,96.98,96.995,141199760.0
2005-10-11 01:57:00,96.998,96.998,96.965,96.965,274112535.0
2005-10-11 01:58:00,96.967,96.982,96.967,96.975,93371868.0
2005-10-11 01:59:00,96.985,97.01,96.985,97.01,318895706.0
2005-10-11 02:00:00,96.99,97.015,96.99,97.015,314585889.0
2005-10-11 02:01:00,97.005,97.005,96.997,96.997,36670349.0
2005-10-11 02:02:00,96.995,96.998,96.975,96.998,259477990.0
2005-10-11 02:04:00,97.0,97.025,97.0,97.025,3521857.0
2005-10-11 02:05:00,97.025,97.065,97.025,97.05,132209511.0
2005-10-11 02:06:00,97.045,97.045,97.01,97.01,157676920.0
2005-10-11 02:07:00,96.993,97.015,96.975,97.015,28491697.0
2005-10-11 02:08:00,97.01,97.02,97.0,97.02,16869260.0
2005-10-11 02:09:00,97.015,97.015,96.99,96.99,63612750.0
2005-10-11 02:10:00,96.985,96.985,96.955,96.955,130362231.0
2005-10-11 02:13:00,96.965,96.965,96.935,96.965,98900892.0
2005-10-11 02:16:00,96.96,96.981,96.96,96.98,66458833.0
2005-10-11 02:17:00,96.985,96.992,96.965,96.965,78720887.0
2005-10-11 02:20:00,96.965,96.969,96.945,96.945,12992639.0
2005-10-11 02:21:00,96.937,96.975,96.937,96.975,4751675.0
2005-10-11 02:23:00,96.955,96.968,96.94,96.94,245098769.0
2005-10-11 02:24:00,96.94,96.975,96.94,96.975,76739161.0
2005-10-11 02:25:00,96.985,96.985,96.97,96.97,71099759.0
2005-10-11 02:31:00,96.965,96.965,96.953,96.953,93195159.0
2005-10-11 02:34:00,96.958,96.97,96.958,96.97,52305220.0
2005-10-11 02:37:00,96.96,96.98,96.96,96.97,7563656.0
2005-10-11 02:38:00,96.965,96.98,96.962,96.965,183866405.0
2005-10-11 02:41:00,96.96,96.96,96.95,96.953,14814847.0
2005-10-11 02:43:00,96.96,96.96,96.95,96.95,8131326.0
2005-10-11 02:44:00,96.955,96.957,96.942,96.942,9461615.0
2005-10-11 02:45:00,96.94,96.975,96.94,96.965,360649161.0
2005-10-11 02:46:00,96.98,96.989,96.97,96.98,50842761.0
2005-10-11 02:47:00,96.985,96.985,96.97,96.97,11894494.0
2005-10-11 02:48:00,96.975,96.977,96.969,96.977,354292226.0
2005-10-11 02:50:00,96.975,96.98,96.975,96.98,80226144.0
2005-10-11 02:51:00,97.0,97.0,96.95,96.99,10077829.0
2005-10-11 02:52:00,96.993,97.008,96.99,96.993,72630769.0
2005-10-11 02:53:00,97.0,97.008,96.993,96.993,22561692.0
2005-10-11 02:54:00,96.99,97.017,96.99,97.017,4582494.0
2005-10-11 02:55:00,97.02,97.02,96.97,96.98,21542253.0
2005-10-11 02:56:00,96.985,96.985,96.94,96.955,154577436.0
2005-10-11 02:57:00,96.945,96.985,96.945,96.985,85285940.0
2005-10-11 02:58:00,96.975,97.025,96.975,97.025,145475183.0
2005-10-11 02:59:00,97.028,97.05,97.028,97.05,85110573.0
2005-10-11 03:00:00,97.06,97.06,97.02,97.02,2324045.0
2005-10-11 03:01:00,97.02,97.09,97.02,97.06,101798632.0
2005-10-11 03:02:00,97.06,97.067,97.055,97.06,30200709.0
2005-10-11 03:03:00,97.05,97.05,97.025,97.025,102187968.0
2005-10-11 03:04:00,97.025,97.043,97.015,97.015,36693419.0
2005-10-11 03:26:00,97.015,97.015,96.95,96.97,40783326.0
2005-10-11 03:47:00,96.965,96.985,96.965,96.985,39921207.0
2005-10-11 03:49:00,96.983,97.025,96.983,97.005,15825739.0
2005-10-11 03:50:00,97.005,97.005,96.975,97.0,45888212.0
2005-10-11 03:52:00,96.99,97.016,96.99,97.005,62291057.0
2005-10-11 03:53:00,97.005,97.005,96.99,96.99,107701677.0
2005-10-11 03:54:00,96.99,97.01,96.99,97.01,1284784.0
2005-10-11 03:56:00,97.0,97.01,96.995,97.01,109772005.0
2005-10-11 03:57:00,97.01,97.01,96.98,96.98,84752337.0
2005-10-11 03:59:00,96.98,97.0,96.98,96.98,51754815.0
2005-10-11 04:00:00,96.985,96.99,96.965,96.985,64955330.0
2005-10-11 04:01:00,96.96,97.005,96.96,97.005,52586045.0
2005-10-11 04:02:00,97.002,97.002,96.995,96.995,114245891.0
2005-10-11 04:03:00,96.995,97.015,96.99,96.99,13612098.0
2005-10-11 04:04:00,96.99,96.99,96.98,96.98,483276.0
2005-10-11 04:05:00,96.98,97.09,96.944,97.09,71595926.0
2005-10-11 04:06:00,96.985,97.005,96.985,97.005,49893307.0
2005-10-11 04:07:00,97.022,97.055,96.982,97.017,94335940.0
2005-10-11 04:08:00,97.013,97.019,97.013,97.015,9179524.0
2005-10-11 04:09:00,97.008,97.009,96.993,96.995,38552420.0
2005-10-11 04:10:00,96.995,96.995,96.965,96.965,67716723.0
2005-10-11 04:11:00,96.98,97.005,96.955,96.985,47409401.0
2005-10-11 04:12:00,96.965,97.015,96.95,96.96,99530477.0
2005-10-11 04:13:00,96.958,96.985,96.958,96.985,26027168.0
2005-10-11 04:14:00,96.97,96.99,96.97,96.99,39801581.0
2005-10-11 04:18:00,96.975,96.98,96.975,96.98,792754.0
2005-10-11 04:20:00,96.973,96.973,96.97,96.97,3629172.0
2005-10-11 04:21:00,96.965,96.978,96.965,96.97,21057327.0
2005-10-11 04:22:00,96.973,96.995,96.973,96.995,1272329.0
2005-10-11 04:28:00,96.99,97.015,96.99,97.015,600992.0
2005-10-11 04:31:00,97.015,97.023,97.01,97.01,10799255.0
2005-10-11 04:32:00,97.015,97.031,97.015,97.017,72377294.0
2005-10-11 04:35:00,97.025,97.04,97.025,97.04,11940038.0
2005-10-11 04:36:00,97.025,97.025,97.012,97.012,4026526.0
2005-10-11 04:38:00,97.015,97.015,97.0,97.0,3802543.0
2005-10-11 04:42:00,96.99,97.007,96.99,96.995,10035024.0
2005-10-11 04:49:00,96.995,96.995,96.97,96.985,19850997.0
2005-10-11 04:51:00,96.97,96.997,96.97,96.98,8631689.0
2005-10-11 04:53:00,96.995,97.01,96.995,97.01,2020870.0
2005-10-11 04:55:00,97.005,97.01,97.005,97.008,13156530.0
2005-10-11 04:56:00,97.018,97.025,97.018,97.025,46585122.0
2005-10-11 05:15:00,97.025,97.025,97.005,97.02,20038192.0
2005-10-11 05:16:00,97.01,97.015,97.005,97.01,89408892.0
2005-10-11 05:18:00,97.015,97.022,97.015,97.022,12708026.0
2005-10-11 05:26:00,97.03,97.03,97.007,97.007,27115985.0
2005-10-11 05:30:00,97.01,97.01,96.99,96.995,235003878.0
2005-10-11 05:31:00,96.983,96.998,96.983,96.998,43787200.0
2005-10-11 05:32:00,96.998,96.998,96.975,96.975,53589859.0
2005-10-11 05:34:00,96.98,96.98,96.963,96.965,104946831.0
2005-10-11 05:35:00,96.97,96.985,96.969,96.985,86050678.0
2005-10-11 05:36:00,96.975,96.98,96.97,96.972,59013687.0
2005-10-11 05:44:00,96.985,96.99,96.98,96.99,36568442.0
2005-10-11 05:48:00,96.983,97.011,96.983,97.005,29786040.0
2005-10-11 05:49:00,97.015,97.029,97.012,97.012,26896916.0
2005-10-11 05:50:00,97.017,97.022,97.008,97.01,10912814.0
2005-10-11 05:51:00,97.013,97.024,97.01,97.013,48933761.0
2005-10-11 05:53:00,97.025,97.025,97.002,97.01,42656086.0
2005-10-11 05:56:00,97.005,97.005,96.995,96.995,3500894.0
2005-10-11 06:00:00,96.99,97.015,96.99,97.015,82007660.0
2005-10-11 06:02:00,97.013,97.02,97.01,97.02,11724139.0
2005-10-11 06:07:00,97.015,97.025,97.01,97.01,1174665803.0
2005-10-11 06:11:00,97.015,97.019,97.01,97.01,57190332.0
2005-10-11 06:13:00,97.01,97.029,97.01,97.022,206091882.0
2005-10-11 06:14:00,97.025,97.025,97.018,97.02,121082172.0
2005-10-11 06:15:00,97.02,97.02,96.992,96.992,19186130.0
2005-10-11 06:16:00,96.993,97.015,96.993,97.0,81198020.0
2005-10-11 06:28:00,97.005,97.02,97.005,97.02,10120246.0
2005-10-11 06:31:00,97.01,97.03,97.005,97.03,11019312.0
2005-10-11 06:32:00,97.01,97.01,97.01,97.01,2049229.0
2005-10-11 06:33:00,97.01,97.015,97.01,97.015,66037009.0
2005-10-11 06:36:00,97.005,97.025,97.005,97.025,70562597.0
2005-10-11 06:37:00,97.017,97.017,97.007,97.01,25982112.0
2005-10-11 06:49:00,97.015,97.015,96.995,96.995,28003987.0
2005-10-11 06:50:00,97.015,97.025,97.012,97.025,22041080.0
2005-10-11 06:52:00,97.015,97.043,97.013,97.043,5863445.0
2005-10-11 06:54:00,97.03,97.03,97.03,97.03,787069.0
2005-10-11 06:55:00,97.035,97.04,97.022,97.04,14003169.0
2005-10-11 06:57:00,97.04,97.046,97.015,97.025,324523600.0
2005-10-11 06:59:00,97.03,97.035,97.025,97.025,36961402.0
2005-10-11 07:00:00,97.015,97.015,96.95,96.95,56977628.0
2005-10-11 07:01:00,96.96,96.98,96.96,96.98,288201670.0
2005-10-11 07:02:00,96.985,97.004,96.98,96.98,103356813.0
2005-10-11 07:04:00,96.983,97.002,96.975,96.975,92850230.0
2005-10-11 07:05:00,96.98,96.99,96.975,96.985,132999911.0
2005-10-11 07:06:00,96.945,97.03,96.945,96.975,93703434.0
2005-10-11 07:07:00,96.975,96.995,96.972,96.995,90066915.0
2005-10-11 07:08:00,96.983,96.983,96.978,96.98,12410653.0
2005-10-11 07:11:00,96.985,96.985,96.955,96.96,284760614.0
2005-10-11 07:14:00,96.965,96.985,96.955,96.97,77769184.0
2005-10-11 07:15:00,96.967,96.988,96.965,96.965,59072682.0
2005-10-11 07:16:00,96.98,96.993,96.98,96.99,62312486.0
2005-10-11 07:17:00,96.975,97.001,96.975,96.985,66638528.0
2005-10-11 07:19:00,96.995,97.005,96.96,97.005,101053557.0
2005-10-11 07:20:00,97.005,97.02,97.005,97.02,41691048.0
2005-10-11 07:21:00,97.02,97.02,97.008,97.015,110894809.0
2005-10-11 07:23:00,97.01,97.02,97.005,97.012,91587532.0
2005-10-11 07:24:00,97.02,97.02,96.967,97.003,9948404.0
2005-10-11 07:25:00,97.01,97.01,96.958,96.995,16092343.0
2005-10-11 07:27:00,96.995,96.995,96.97,96.97,3525584.0
2005-10-11 07:28:00,96.985,96.985,96.967,96.97,35572939.0
2005-10-11 07:29:00,96.965,96.98,96.954,96.955,41339408.0
2005-10-11 07:31:00,96.955,96.956,96.939,96.943,387110572.0
2005-10-11 07:32:00,96.935,96.95,96.935,96.95,14189713.0
2005-10-11 07:35:00,96.945,96.961,96.93,96.93,104140517.0
2005-10-11 07:36:00,96.935,96.937,96.93,96.93,83603608.0
2005-10-11 07:37:00,96.925,96.926,96.916,96.925,110528693.0
2005-10-11 07:38:00,96.925,96.944,96.925,96.93,143925022.0
2005-10-11 07:42:00,96.935,96.948,96.932,96.94,12519625.0
2005-10-11 07:43:00,96.948,96.957,96.934,96.935,167120190.0
2005-10-11 07:44:00,96.94,96.94,96.916,96.922,44906585.0
2005-10-11 07:45:00,96.925,96.96,96.925,96.96,19988917.0
2005-10-11 07:46:00,96.955,96.975,96.95,96.975,14020557.0
2005-10-11 07:47:00,96.975,96.988,96.973,96.975,95340491.0
2005-10-11 07:48:00,96.975,96.99,96.965,96.965,65459615.0
2005-10-11 07:50:00,96.97,96.974,96.94,96.955,39719321.0
2005-10-11 07:51:00,96.958,96.967,96.955,96.96,141445086.0
2005-10-11 07:52:00,96.957,96.99,96.95,96.99,12597073.0
2005-10-11 07:53:00,96.98,97.025,96.98,97.025,160770207.0
2005-10-11 07:54:00,97.023,97.045,97.014,97.045,147441933.0
2005-10-11 07:55:00,97.04,97.04,96.997,96.997,161313273.0
2005-10-11 07:56:00,97.01,97.01,97.01,97.01,182980.0
2005-10-11 07:57:00,97.007,97.016,97.007,97.013,24155529.0
2005-10-11 07:58:00,97.015,97.022,96.995,97.013,147966160.0
2005-10-11 07:59:00,97.025,97.025,97.015,97.015,276532.0
2005-10-11 08:00:00,97.015,97.035,97.013,97.013,71238415.0
2005-10-11 08:01:00,97.012,97.03,97.012,97.03,50594801.0
2005-10-11 08:02:00,97.025,97.04,97.022,97.025,156743287.0
2005-10-11 08:03:00,97.05,97.057,97.035,97.042,125673987.0
2005-10-11 08:04:00,97.043,97.05,97.025,97.04,90941198.0
2005-10-11 08:05:00,97.03,97.06,97.03,97.06,79576032.0
2005-10-11 08:06:00,97.075,97.075,97.055,97.055,101770653.0
2005-10-11 08:07:00,97.05,97.075,97.05,97.075,18302359.0
2005-10-11 08:08:00,97.063,97.074,97.052,97.065,160417791.0
2005-10-11 08:09:00,97.062,97.062,97.053,97.053,21945302.0
2005-10-11 08:10:00,97.055,97.093,97.055,97.093,31643184.0
2005-10-11 08:11:00,97.098,97.105,97.079,97.095,143841665.0
2005-10-11 08:12:00,97.09,97.101,97.09,97.095,241355444.0
2005-10-11 08:13:00,97.115,97.115,97.09,97.095,156502008.0
2005-10-11 08:14:00,97.095,97.095,97.09,97.09,4007905.0
2005-10-11 08:15:00,97.09,97.09,97.05,97.05,93983675.0
2005-10-11 08:16:00,97.05,97.05,97.03,97.03,101030588.0
2005-10-11 08:17:00,97.02,97.045,97.012,97.02,178846169.0
2005-10-11 08:18:00,97.02,97.02,96.98,96.98,135232551.0
2005-10-11 08:19:00,96.985,97.0,96.963,96.98,55502247.0
2005-10-11 08:20:00,96.96,96.96,96.95,96.95,48471961.0
2005-10-11 08:21:00,96.955,96.997,96.94,96.973,45112468.0
2005-10-11 08:22:00,96.983,96.983,96.958,96.98,16317863.0
2005-10-11 08:23:00,96.98,96.983,96.915,96.983,55990421.0
2005-10-11 08:24:00,96.98,96.98,96.948,96.97,78684753.0
2005-10-11 08:25:00,96.952,96.975,96.952,96.975,48463265.0
2005-10-11 08:26:00,96.975,96.975,96.955,96.955,41948061.0
2005-10-11 08:27:00,96.955,96.98,96.943,96.943,96405885.0
2005-10-11 08:28:00,96.948,96.963,96.948,96.96,219958710.0
2005-10-11 08:29:00,96.963,97.02,96.95,96.978,47674327.0
2005-10-11 08:30:00,96.973,96.997,96.973,96.997,4521131.0
2005-10-11 08:31:00,97.005,97.01,97.0,97.003,34849697.0
2005-10-11 08:32:00,97.005,97.03,97.004,97.03,75862011.0
2005-10-11 08:33:00,97.023,97.035,97.015,97.035,54940196.0
2005-10-11 08:34:00,97.035,97.05,97.025,97.05,26527110.0
2005-10-11 08:35:00,97.043,97.052,97.03,97.03,19005472.0
2005-10-11 08:36:00,97.035,97.063,97.035,97.058,179788204.0
2005-10-11 08:37:00,97.053,97.075,97.053,97.075,20410513.0
2005-10-11 08:38:00,97.075,97.084,97.065,97.075,61808156.0
2005-10-11 08:39:00,97.072,97.091,97.064,97.08,58374183.0
2005-10-11 08:40:00,97.078,97.078,97.055,97.073,76847941.0
2005-10-11 08:41:00,97.073,97.079,97.03,97.04,85510081.0
2005-10-11 08:42:00,97.03,97.047,97.02,97.022,36483097.0
2005-10-11 08:43:00,97.02,97.029,97.02,97.025,41280602.0
2005-10-11 08:44:00,97.02,97.034,97.01,97.01,79068243.0
2005-10-11 08:46:00,97.005,97.036,97.005,97.005,13016220.0
2005-10-11 08:47:00,97.01,97.027,97.01,97.02,82611939.0
2005-10-11 08:48:00,97.012,97.012,97.0,97.0,19793898.0
2005-10-11 08:49:00,97.0,97.015,96.995,97.003,91684554.0
2005-10-11 08:50:00,97.005,97.009,96.99,96.995,277063906.0
2005-10-11 08:51:00,96.997,97.005,96.983,97.005,76764128.0
2005-10-11 08:52:00,97.0,97.033,97.0,97.03,280731535.0
2005-10-11 08:53:00,97.03,97.035,97.017,97.018,84046963.0
2005-10-11 08:54:00,97.015,97.03,97.007,97.03,88251153.0
2005-10-11 08:55:00,97.025,97.025,96.995,97.005,56331484.0
2005-10-11 08:56:00,96.997,97.01,96.997,97.01,11466538.0
2005-10-11 08:57:00,97.01,97.01,96.995,96.995,45305982.0
2005-10-11 08:58:00,97.003,97.003,97.003,97.003,4111930.0
2005-10-11 08:59:00,97.01,97.037,96.997,96.997,12973473.0
2005-10-11 09:00:00,97.005,97.035,97.005,97.015,19399398.0
2005-10-11 09:01:00,97.03,97.037,96.985,96.993,61349374.0
2005-10-11 09:02:00,97.0,97.015,96.978,96.98,98326846.0
2005-10-11 09:04:00,96.99,97.008,96.987,97.0,35054881.0
2005-10-11 09:05:00,96.98,96.993,96.98,96.99,30145851.0
2005-10-11 09:06:00,96.985,96.995,96.978,96.992,151446102.0
2005-10-11 09:07:00,96.992,96.993,96.98,96.98,53350783.0
2005-10-11 09:08:00,96.985,96.985,96.97,96.98,14620392.0
2005-10-11 09:09:00,96.97,96.985,96.963,96.963,877397602.0
2005-10-11 09:10:00,96.97,96.972,96.953,96.953,48409859.0
2005-10-11 09:17:00,96.96,96.965,96.955,96.965,31352368.0
2005-10-11 09:21:00,96.963,96.986,96.96,96.98,216389318.0
2005-10-11 09:22:00,96.955,96.965,96.953,96.957,31007971.0
2005-10-11 09:23:00,96.955,96.955,96.955,96.955,169559.0
2005-10-11 09:24:00,96.95,96.97,96.95,96.97,5856065.0
2005-10-11 09:25:00,96.967,96.98,96.955,96.96,155636116.0
2005-10-11 09:26:00,96.955,96.955,96.929,96.932,105736114.0
2005-10-11 09:27:00,96.945,96.96,96.939,96.96,59165505.0
2005-10-11 09:28:00,96.955,96.955,96.938,96.942,46178448.0
2005-10-11 09:32:00,96.95,96.95,96.928,96.935,44609835.0
2005-10-11 09:33:00,96.927,96.975,96.927,96.965,51488882.0
2005-10-11 09:34:00,96.96,96.96,96.912,96.912,36000584.0
2005-10-11 09:35:00,96.91,96.913,96.904,96.905,77477724.0
2005-10-11 09:36:00,96.893,96.925,96.893,96.92,150657982.0
2005-10-11 09:37:00,96.925,96.93,96.883,96.93,58432158.0
2005-10-11 09:38:00,96.915,96.935,96.915,96.935,623900622.0
2005-10-11 09:39:00,96.933,96.935,96.915,96.915,260055026.0
2005-10-11 09:41:00,96.923,96.955,96.923,96.94,16871040.0
2005-10-11 09:42:00,96.945,96.95,96.94,96.942,119997669.0
2005-10-11 09:43:00,96.947,96.947,96.9,96.92,301351778.0
2005-10-11 09:44:00,96.92,96.928,96.892,96.892,33354226.0
2005-10-11 09:45:00,96.902,96.915,96.895,96.91,33896262.0
2005-10-11 09:46:00,96.9,96.915,96.897,96.903,137158293.0
2005-10-11 09:47:00,96.905,96.915,96.9,96.903,53143347.0
2005-10-11 09:48:00,96.91,96.91,96.91,96.91,6921490.0
2005-10-11 09:49:00,96.905,96.908,96.863,96.9,125253224.0
2005-10-11 09:50:00,96.895,96.914,96.895,96.902,66479361.0
2005-10-11 09:51:00,96.91,96.91,96.895,96.91,26557955.0
2005-10-11 09:52:00,96.903,96.903,96.895,96.895,52828716.0
2005-10-11 09:53:00,96.882,96.9,96.88,96.883,29846700.0
2005-10-11 09:54:00,96.89,96.89,96.862,96.862,338978451.0
2005-10-11 09:55:00,96.86,96.875,96.86,96.86,495571879.0
2005-10-11 09:56:00,96.862,96.895,96.862,96.875,10367733.0
2005-10-11 09:58:00,96.877,96.883,96.857,96.857,27807981.0
2005-10-11 09:59:00,96.875,96.92,96.875,96.92,75408203.0
2005-10-11 10:00:00,96.917,96.917,96.9,96.9,49623413.0
2005-10-11 10:01:00,96.885,96.902,96.885,96.89,280182391.0
2005-10-11 10:02:00,96.88,96.881,96.87,96.87,53706495.0
2005-10-11 10:03:00,96.863,96.87,96.855,96.855,63127597.0
2005-10-11 10:04:00,96.85,96.861,96.84,96.855,80619892.0
2005-10-11 10:05:00,96.855,96.87,96.818,96.87,197500861.0
2005-10-11 10:06:00,96.863,96.863,96.845,96.845,39619193.0
2005-10-11 10:07:00,96.835,96.843,96.805,96.805,36187242.0
2005-10-11 10:08:00,96.8,96.8,96.77,96.77,71953499.0
2005-10-11 10:09:00,96.775,96.802,96.775,96.775,40439558.0
2005-10-11 10:10:00,96.773,96.795,96.773,96.78,202721472.0
2005-10-11 10:11:00,96.78,96.795,96.78,96.795,161311296.0
2005-10-11 10:12:00,96.788,96.788,96.76,96.76,163342375.0
2005-10-11 10:13:00,96.768,96.803,96.768,96.79,106143528.0
2005-10-11 10:14:00,96.797,96.814,96.795,96.795,39920167.0
2005-10-11 10:15:00,96.803,96.81,96.782,96.8,320730462.0
2005-10-11 10:16:00,96.802,96.835,96.802,96.835,229547719.0
2005-10-11 10:17:00,96.84,96.84,96.816,96.823,118029562.0
2005-10-11 10:18:00,96.83,96.846,96.83,96.833,27106159.0
2005-10-11 10:19:00,96.84,96.84,96.821,96.823,47931494.0
2005-10-11 10:20:00,96.815,96.825,96.812,96.812,57200402.0
2005-10-11 10:21:00,96.815,96.825,96.81,96.81,27837007.0
2005-10-11 10:23:00,96.815,96.815,96.815,96.815,55464195.0
2005-10-11 10:24:00,96.815,96.82,96.805,96.815,34197663.0
2005-10-11 10:25:00,96.82,96.82,96.785,96.785,82458898.0
2005-10-11 10:26:00,96.805,96.805,96.778,96.79,44781430.0
2005-10-11 10:28:00,96.78,96.815,96.78,96.815,23881812.0
2005-10-11 10:30:00,96.81,96.815,96.809,96.81,13019152.0
2005-10-11 10:32:00,96.8,96.815,96.8,96.8,36205462.0
2005-10-11 10:33:00,96.81,96.815,96.8,96.81,6727536.0
2005-10-11 10:34:00,96.803,96.803,96.765,96.765,97884113.0
2005-10-11 10:35:00,96.75,96.781,96.75,96.765,113882988.0
2005-10-11 10:36:00,96.76,96.781,96.76,96.765,145004853.0
2005-10-11 10:37:00,96.775,96.783,96.775,96.78,66363777.0
2005-10-11 10:38:00,96.79,96.79,96.755,96.755,112060017.0
2005-10-11 10:39:00,96.775,96.775,96.743,96.768,56071352.0
2005-10-11 10:40:00,96.77,96.772,96.76,96.76,80897590.0
2005-10-11 10:41:00,96.765,96.773,96.756,96.773,141316582.0
2005-10-11 10:42:00,96.767,96.767,96.746,96.748,111781055.0
2005-10-11 10:43:00,96.745,96.775,96.743,96.775,90570162.0
2005-10-11 10:44:00,96.76,96.78,96.76,96.77,12453424.0
2005-10-11 10:45:00,96.77,96.78,96.75,96.76,83270640.0
2005-10-11 10:46:00,96.755,96.759,96.743,96.758,175744044.0
2005-10-11 10:47:00,96.77,96.78,96.75,96.77,623887901.0
2005-10-11 10:48:00,96.753,96.767,96.752,96.767,80163003.0
2005-10-11 10:49:00,96.77,96.78,96.723,96.78,86096147.0
2005-10-11 10:50:00,96.775,96.805,96.768,96.773,52691634.0
2005-10-11 10:51:00,96.77,96.8,96.769,96.8,20816842.0
2005-10-11 10:52:00,96.8,96.8,96.792,96.8,23448086.0
2005-10-11 10:53:00,96.795,96.823,96.795,96.805,46721340.0
2005-10-11 10:54:00,96.8,96.83,96.8,96.815,98406301.0
2005-10-11 10:55:00,96.765,96.817,96.765,96.77,85396878.0
2005-10-11 10:56:00,96.762,96.779,96.762,96.765,65278557.0
2005-10-11 10:58:00,96.76,96.8,96.76,96.785,193376542.0
2005-10-11 10:59:00,96.775,96.777,96.772,96.775,11775999.0
2005-10-11 11:00:00,96.765,96.782,96.763,96.77,89188864.0
2005-10-11 11:01:00,96.775,96.805,96.775,96.79,104011471.0
2005-10-11 11:02:00,96.785,96.805,96.785,96.805,41387986.0
2005-10-11 11:03:00,96.802,96.827,96.795,96.805,120583994.0
2005-10-11 11:04:00,96.825,96.835,96.813,96.82,18970128.0
2005-10-11 11:05:00,96.815,96.845,96.815,96.83,88066725.0
2005-10-11 11:06:00,96.815,96.815,96.8,96.8,11376051.0
2005-10-11 11:07:00,96.795,96.795,96.765,96.765,54356250.0
2005-10-11 11:08:00,96.765,96.765,96.735,96.753,109056936.0
2005-10-11 11:09:00,96.755,96.779,96.75,96.75,78837930.0
2005-10-11 11:10:00,96.715,96.788,96.715,96.783,134459994.0
2005-10-11 11:11:00,96.78,96.78,96.765,96.775,116407980.0
2005-10-11 11:12:00,96.775,96.784,96.765,96.765,33061930.0
2005-10-11 11:13:00,96.775,96.775,96.75,96.765,15458505.0
2005-10-11 11:14:00,96.755,96.76,96.755,96.76,1461208.0
2005-10-11 11:15:00,96.745,96.775,96.745,96.745,45160102.0
2005-10-11 11:16:00,96.737,96.75,96.737,96.75,4265753.0
2005-10-11 11:17:00,96.748,96.758,96.713,96.713,103967431.0
2005-10-11 11:18:00,96.72,96.735,96.68,96.68,52062644.0
2005-10-11 11:19:00,96.69,96.69,96.595,96.595,115341223.0
2005-10-11 11:20:00,96.605,96.615,96.605,96.615,18709755.0
2005-10-11 11:21:00,96.62,96.62,96.595,96.62,306104069.0
2005-10-11 11:22:00,96.613,96.613,96.6,96.6,21270232.0
2005-10-11 11:23:00,96.61,96.648,96.61,96.63,55887275.0
2005-10-11 11:24:00,96.63,96.63,96.595,96.622,60403162.0
2005-10-11 11:25:00,96.63,96.63,96.61,96.615,20307872.0
2005-10-11 11:26:00,96.613,96.63,96.61,96.625,11889034.0
2005-10-11 11:27:00,96.613,96.64,96.613,96.64,18423268.0
2005-10-11 11:28:00,96.65,96.655,96.628,96.655,380636852.0
2005-10-11 11:29:00,96.64,96.645,96.605,96.605,180231254.0
2005-10-11 11:30:00,96.605,96.63,96.605,96.61,132176098.0
2005-10-11 11:31:00,96.612,96.65,96.609,96.65,214938471.0
2005-10-11 11:32:00,96.645,96.651,96.634,96.635,42667477.0
2005-10-11 11:33:00,96.64,96.703,96.64,96.695,102400226.0
2005-10-11 11:34:00,96.71,96.71,96.685,96.695,173909617.0
2005-10-11 11:35:00,96.705,96.705,96.67,96.695,10280033.0
2005-10-11 11:36:00,96.695,96.695,96.653,96.665,50818748.0
2005-10-11 11:38:00,96.67,96.67,96.625,96.625,2370884.0
2005-10-11 11:39:00,96.63,96.63,96.6,96.6,1152242.0
2005-10-11 11:40:00,96.6,96.6,96.565,96.565,39449077.0
2005-10-11 11:41:00,96.56,96.56,96.515,96.54,27881964.0
2005-10-11 11:42:00,96.543,96.543,96.515,96.53,141142549.0
2005-10-11 11:43:00,96.53,96.53,96.503,96.525,9339161.0
2005-10-11 11:44:00,96.53,96.543,96.513,96.525,39925179.0
2005-10-11 11:45:00,96.525,96.54,96.525,96.54,11487046.0
2005-10-11 11:46:00,96.535,96.56,96.535,96.56,303975085.0
2005-10-11 11:47:00,96.545,96.55,96.54,96.54,29734892.0
2005-10-11 11:48:00,96.54,96.57,96.54,96.57,61910342.0
2005-10-11 11:49:00,96.56,96.595,96.56,96.595,59264551.0
2005-10-11 11:50:00,96.605,96.605,96.572,96.58,135576791.0
2005-10-11 11:51:00,96.58,96.58,96.555,96.565,71996539.0
2005-10-11 11:52:00,96.575,96.58,96.564,96.57,208700720.0
2005-10-11 11:53:00,96.57,96.58,96.55,96.55,31630093.0
2005-10-11 11:54:00,96.55,96.57,96.55,96.57,24822812.0
2005-10-11 11:55:00,96.563,96.605,96.563,96.585,65665303.0
2005-10-11 11:56:00,96.592,96.628,96.592,96.617,56840026.0
2005-10-11 11:57:00,96.633,96.633,96.614,96.62,4689709.0
2005-10-11 11:58:00,96.61,96.622,96.605,96.605,359947463.0
2005-10-11 11:59:00,96.595,96.62,96.595,96.62,90068321.0
2005-10-11 12:00:00,96.62,96.63,96.62,96.63,39929067.0
2005-10-11 12:01:00,96.63,96.645,96.63,96.64,42627382.0
2005-10-11 12:02:00,96.64,96.658,96.625,96.64,61966903.0
2005-10-11 12:03:00,96.63,96.695,96.63,96.695,56594743.0
2005-10-11 12:04:00,96.69,96.695,96.687,96.687,95496291.0
2005-10-11 12:05:00,96.685,96.686,96.663,96.663,36889018.0
2005-10-11 12:06:00,96.665,96.675,96.66,96.665,71263133.0
2005-10-11 12:07:00,96.675,96.685,96.667,96.67,58487290.0
2005-10-11 12:09:00,96.665,96.683,96.665,96.667,24226994.0
2005-10-11 12:10:00,96.665,96.683,96.655,96.683,74017474.0
2005-10-11 12:11:00,96.653,96.663,96.65,96.66,32783503.0
2005-10-11 12:12:00,96.655,96.669,96.641,96.643,163800340.0
2005-10-11 12:13:00,96.647,96.655,96.637,96.65,200898557.0
2005-10-11 12:14:00,96.635,96.68,96.635,96.68,58164177.0
2005-10-11 12:15:00,96.685,96.7,96.683,96.7,19581277.0
2005-10-11 12:16:00,96.7,96.705,96.65,96.693,79028993.0
2005-10-11 12:17:00,96.685,96.705,96.685,96.705,21798966.0
2005-10-11 12:18:00,96.7,96.71,96.69,96.7,50324950.0
2005-10-11 12:19:00,96.697,96.73,96.669,96.73,299857632.0
2005-10-11 12:20:00,96.725,96.747,96.725,96.745,29722659.0
2005-10-11 12:21:00,96.75,96.775,96.73,96.775,105951428.0
2005-10-11 12:22:00,96.785,96.785,96.745,96.772,150269481.0
2005-10-11 12:23:00,96.77,96.771,96.75,96.75,106620446.0
2005-10-11 12:24:00,96.75,96.762,96.749,96.76,671621967.0
2005-10-11 12:25:00,96.775,96.775,96.746,96.76,426185836.0
2005-10-11 12:26:00,96.753,96.793,96.753,96.79,14895838.0
2005-10-11 12:27:00,96.785,96.791,96.753,96.753,12227195.0
2005-10-11 12:28:00,96.76,96.775,96.758,96.775,9634689.0
2005-10-11 12:29:00,96.765,96.765,96.718,96.75,44924968.0
2005-10-11 12:30:00,96.75,96.757,96.745,96.75,27901635.0
2005-10-11 12:31:00,96.75,96.763,96.74,96.763,62601283.0
2005-10-11 12:32:00,96.75,96.75,96.735,96.735,87623151.0
2005-10-11 12:33:00,96.745,96.766,96.745,96.765,21445862.0
2005-10-11 12:34:00,96.77,96.773,96.743,96.773,86232749.0
2005-10-11 12:35:00,96.772,96.805,96.772,96.805,125049410.0
2005-10-11 12:36:00,96.795,96.8,96.772,96.772,50587028.0
2005-10-11 12:37:00,96.785,96.808,96.785,96.805,37005263.0
2005-10-11 12:38:00,96.815,96.857,96.815,96.835,104399942.0
2005-10-11 12:39:00,96.823,96.87,96.823,96.87,29337897.0
2005-10-11 12:40:00,96.865,96.9,96.865,96.895,304736715.0
2005-10-11 12:41:00,96.88,96.88,96.85,96.863,431349831.0
2005-10-11 12:42:00,96.87,96.882,96.865,96.865,40256533.0
2005-10-11 12:44:00,96.885,96.885,96.848,96.855,31081886.0
2005-10-11 12:45:00,96.855,96.884,96.855,96.855,59503404.0
2005-10-11 12:46:00,96.85,96.86,96.835,96.845,122240662.0
2005-10-11 12:47:00,96.825,96.85,96.825,96.85,157505640.0
2005-10-11 12:48:00,96.855,96.855,96.825,96.835,137327713.0
2005-10-11 12:49:00,96.84,96.84,96.805,96.805,106397950.0
2005-10-11 12:50:00,96.81,96.832,96.81,96.825,76454243.0
2005-10-11 12:51:00,96.837,96.85,96.82,96.82,95739362.0
2005-10-11 12:52:00,96.83,96.84,96.826,96.827,35631820.0
2005-10-11 12:53:00,96.825,96.905,96.815,96.815,47271837.0
2005-10-11 12:55:00,96.818,96.835,96.8,96.8,79426331.0
2005-10-11 12:56:00,96.81,96.822,96.8,96.8,1027145356.0
2005-10-11 12:57:00,96.815,96.825,96.808,96.82,81612734.0
2005-10-11 12:58:00,96.828,96.828,96.813,96.813,52033037.0
2005-10-11 12:59:00,96.82,96.82,96.805,96.82,61355297.0
2005-10-11 13:00:00,96.812,96.815,96.804,96.81,43778474.0
2005-10-11 13:01:00,96.795,96.812,96.795,96.812,21499044.0
2005-10-11 13:02:00,96.815,96.821,96.8,96.815,73924519.0
2005-10-11 13:03:00,96.823,96.825,96.805,96.815,165176294.0
2005-10-11 13:04:00,96.815,96.843,96.815,96.825,200934517.0
2005-10-11 13:05:00,96.83,96.83,96.795,96.8,33294942.0
2005-10-11 13:06:00,96.795,96.805,96.79,96.805,83537278.0
2005-10-11 13:07:00,96.803,96.803,96.788,96.797,207951678.0
2005-10-11 13:08:00,96.795,96.795,96.78,96.78,28838129.0
2005-10-11 13:09:00,96.775,96.813,96.775,96.785,40698601.0
2005-10-11 13:10:00,96.78,96.8,96.78,96.8,11432766.0
2005-10-11 13:12:00,96.805,96.805,96.795,96.795,38153701.0
2005-10-11 13:13:00,96.795,96.795,96.76,96.76,84232955.0
2005-10-11 13:14:00,96.765,96.765,96.73,96.73,78269689.0
2005-10-11 13:15:00,96.74,96.74,96.724,96.725,17113266.0
2005-10-11 13:16:00,96.725,96.736,96.72,96.72,81909346.0
2005-10-11 13:18:00,96.72,96.72,96.71,96.71,47958162.0
2005-10-11 13:19:00,96.713,96.745,96.713,96.745,184307951.0
2005-10-11 13:20:00,96.735,96.735,96.717,96.717,26727577.0
2005-10-11 13:21:00,96.717,96.725,96.715,96.715,121313533.0
2005-10-11 13:23:00,96.71,96.711,96.7,96.7,16202940.0
2005-10-11 13:24:00,96.705,96.71,96.698,96.71,232427410.0
2005-10-11 13:25:00,96.705,96.711,96.705,96.71,38265265.0
2005-10-11 13:26:00,96.705,96.711,96.695,96.695,53026257.0
2005-10-11 13:27:00,96.675,96.69,96.615,96.615,115154801.0
2005-10-11 13:28:00,96.61,96.623,96.6,96.62,88714971.0
2005-10-11 13:29:00,96.635,96.635,96.59,96.59,52865601.0
2005-10-11 13:30:00,96.6,96.63,96.6,96.63,20590955.0
2005-10-11 13:31:00,96.63,96.633,96.62,96.625,380750106.0
2005-10-11 13:32:00,96.625,96.64,96.622,96.64,25744740.0
2005-10-11 13:33:00,96.633,96.68,96.633,96.65,28274011.0
2005-10-11 13:34:00,96.66,96.66,96.645,96.645,47756957.0
2005-10-11 13:35:00,96.65,96.682,96.65,96.67,25718023.0
2005-10-11 13:36:00,96.685,96.685,96.67,96.685,87536118.0
2005-10-11 13:37:00,96.68,96.68,96.645,96.645,69484731.0
2005-10-11 13:38:00,96.643,96.665,96.615,96.615,31481674.0
2005-10-11 13:39:00,96.63,96.643,96.613,96.635,32569520.0
2005-10-11 13:40:00,96.65,96.662,96.625,96.65,133564669.0
2005-10-11 13:41:00,96.648,96.665,96.635,96.635,93560289.0
2005-10-11 13:42:00,96.648,96.691,96.628,96.628,137127504.0
2005-10-11 13:43:00,96.64,96.644,96.62,96.62,13398684.0
2005-10-11 13:44:00,96.615,96.632,96.615,96.623,49656737.0
2005-10-11 13:45:00,96.62,96.675,96.62,96.65,215803180.0
2005-10-11 13:46:00,96.655,96.675,96.615,96.655,137548702.0
2005-10-11 13:47:00,96.66,96.66,96.64,96.64,14930275.0
2005-10-11 13:48:00,96.635,96.655,96.635,96.65,22350623.0
2005-10-11 13:49:00,96.65,96.65,96.61,96.623,58193521.0
2005-10-11 13:50:00,96.615,96.635,96.575,96.635,28531214.0
2005-10-11 13:51:00,96.62,96.645,96.6,96.645,756122138.0
2005-10-11 13:52:00,96.642,96.646,96.633,96.633,123921574.0
2005-10-11 13:53:00,96.633,96.641,96.625,96.625,113127665.0
2005-10-11 13:54:00,96.62,96.65,96.615,96.615,116639812.0
2005-10-11 13:55:00,96.62,96.635,96.613,96.635,373121235.0
2005-10-11 13:57:00,96.635,96.659,96.635,96.65,118283079.0
2005-10-11 13:58:00,96.665,96.675,96.665,96.675,169338097.0
2005-10-11 13:59:00,96.67,96.674,96.66,96.66,123889000.0
2005-10-11 14:01:00,96.665,96.688,96.643,96.683,58738270.0
2005-10-11 14:02:00,96.665,96.71,96.665,96.705,127130552.0
2005-10-11 14:03:00,96.705,96.705,96.68,96.68,460306910.0
2005-10-11 14:04:00,96.685,96.7,96.65,96.65,17621092.0
2005-10-11 14:05:00,96.65,96.65,96.633,96.645,38911520.0
2005-10-11 14:06:00,96.645,96.646,96.605,96.605,17147069.0
2005-10-11 14:07:00,96.605,96.63,96.578,96.59,146357215.0
2005-10-11 14:08:00,96.583,96.583,96.545,96.545,14358587.0
2005-10-11 14:09:00,96.55,96.55,96.535,96.545,125013670.0
2005-10-11 14:10:00,96.555,96.577,96.555,96.577,79810011.0
2005-10-11 14:11:00,96.57,96.593,96.563,96.593,505766456.0
2005-10-11 14:12:00,96.59,96.592,96.568,96.568,117131149.0
2005-10-11 14:13:00,96.565,96.59,96.565,96.59,9156929.0
2005-10-11 14:14:00,96.59,96.607,96.57,96.59,475607861.0
2005-10-11 14:15:00,96.6,96.605,96.585,96.585,76966979.0
2005-10-11 14:16:00,96.58,96.603,96.57,96.572,56994785.0
2005-10-11 14:17:00,96.58,96.597,96.56,96.56,209255331.0
2005-10-11 14:18:00,96.575,96.595,96.567,96.595,64023208.0
2005-10-11 14:19:00,96.59,96.605,96.582,96.59,276467710.0
2005-10-11 14:20:00,96.583,96.605,96.583,96.605,173315812.0
2005-10-11 14:21:00,96.61,96.628,96.6,96.615,73598336.0
2005-10-11 14:22:00,96.61,96.647,96.61,96.62,22215870.0
2005-10-11 14:23:00,96.63,96.655,96.63,96.645,185925691.0
2005-10-11 14:24:00,96.65,96.654,96.64,96.65,77530609.0
2005-10-11 14:25:00,96.635,96.683,96.635,96.648,135421131.0
2005-10-11 14:26:00,96.655,96.683,96.655,96.655,46350672.0
2005-10-11 14:27:00,96.67,96.71,96.67,96.71,115472432.0
2005-10-11 14:28:00,96.715,96.74,96.715,96.72,153647993.0
2005-10-11 14:29:00,96.735,96.78,96.73,96.753,105637298.0
2005-10-11 14:30:00,96.74,96.76,96.74,96.76,44742886.0
2005-10-11 14:31:00,96.75,96.756,96.725,96.725,514584391.0
2005-10-11 14:32:00,96.715,96.762,96.715,96.753,21201602.0
2005-10-11 14:33:00,96.76,96.8,96.76,96.8,332030021.0
2005-10-11 14:34:00,96.78,96.817,96.78,96.81,200659969.0
2005-10-11 14:35:00,96.81,96.81,96.792,96.795,30163138.0
2005-10-11 14:36:00,96.8,96.803,96.78,96.79,24288468.0
2005-10-11 14:37:00,96.785,96.785,96.755,96.755,105292303.0
2005-10-11 14:38:00,96.77,96.771,96.745,96.745,57789118.0
2005-10-11 14:39:00,96.74,96.773,96.717,96.773,115250472.0
2005-10-11 14:40:00,96.78,96.78,96.722,96.74,209437326.0
2005-10-11 14:41:00,96.745,96.778,96.745,96.755,278924877.0
2005-10-11 14:42:00,96.755,96.795,96.755,96.795,151378727.0
2005-10-11 14:43:00,96.78,96.782,96.765,96.77,559390371.0
2005-10-11 14:44:00,96.77,96.798,96.77,96.78,133208236.0
2005-10-11 14:45:00,96.783,96.789,96.768,96.768,244009334.0
2005-10-11 14:46:00,96.785,96.785,96.77,96.77,235359331.0
2005-10-11 14:47:00,96.77,96.78,96.76,96.76,55151342.0
2005-10-11 14:48:00,96.75,96.815,96.75,96.815,89823426.0
2005-10-11 14:49:00,96.82,96.84,96.8,96.84,106603194.0
2005-10-11 14:50:00,96.833,96.833,96.8,96.81,75629980.0
2005-10-11 14:51:00,96.82,96.825,96.8,96.807,54743248.0
2005-10-11 14:52:00,96.815,96.815,96.795,96.81,91891793.0
2005-10-11 14:53:00,96.79,96.81,96.773,96.773,54970187.0
2005-10-11 14:54:00,96.785,96.79,96.74,96.75,35513778.0
2005-10-11 14:55:00,96.745,96.745,96.705,96.725,64405020.0
2005-10-11 14:56:00,96.73,96.773,96.73,96.733,16654712.0
2005-10-11 14:57:00,96.735,96.748,96.734,96.74,327244515.0
2005-10-11 14:58:00,96.745,96.745,96.73,96.74,21245251.0
2005-10-11 14:59:00,96.74,96.785,96.74,96.785,79014783.0
2005-10-11 15:00:00,96.783,96.786,96.765,96.78,93535859.0
2005-10-11 15:01:00,96.77,96.77,96.752,96.77,178949574.0
2005-10-11 15:02:00,96.775,96.775,96.74,96.763,34893137.0
2005-10-11 15:03:00,96.765,96.785,96.75,96.775,740516206.0
2005-10-11 15:04:00,96.782,96.79,96.777,96.777,28200176.0
2005-10-11 15:05:00,96.79,96.79,96.79,96.79,478435.0
2005-10-11 15:06:00,96.785,96.788,96.77,96.78,16277744.0
2005-10-11 15:07:00,96.765,96.784,96.765,96.77,53213449.0
2005-10-11 15:08:00,96.78,96.78,96.748,96.75,235387818.0
2005-10-11 15:09:00,96.77,96.77,96.753,96.765,669323180.0
2005-10-11 15:10:00,96.773,96.773,96.749,96.77,320227958.0
2005-10-11 15:11:00,96.77,96.77,96.74,96.76,22905088.0
2005-10-11 15:12:00,96.765,96.765,96.74,96.75,12012466.0
2005-10-11 15:13:00,96.755,96.765,96.75,96.755,87697551.0
2005-10-11 15:14:00,96.755,96.778,96.755,96.77,99152867.0
2005-10-11 15:15:00,96.785,96.785,96.764,96.78,8672184.0
2005-10-11 15:16:00,96.772,96.782,96.76,96.772,20279960.0
2005-10-11 15:17:00,96.773,96.773,96.75,96.75,36304432.0
2005-10-11 15:18:00,96.753,96.753,96.7,96.7,46431644.0
2005-10-11 15:19:00,96.7,96.73,96.7,96.72,79303020.0
2005-10-11 15:20:00,96.73,96.73,96.702,96.725,127331560.0
2005-10-11 15:21:00,96.735,96.735,96.69,96.69,261495917.0
2005-10-11 15:22:00,96.693,96.715,96.684,96.715,16052174.0
2005-10-11 15:23:00,96.7,96.712,96.695,96.703,95961511.0
2005-10-11 15:24:00,96.703,96.74,96.703,96.74,64523591.0
2005-10-11 15:25:00,96.735,96.735,96.705,96.705,108485948.0
2005-10-11 15:26:00,96.705,96.721,96.705,96.71,106816379.0
2005-10-11 15:27:00,96.703,96.721,96.703,96.715,9046027.0
2005-10-11 15:28:00,96.71,96.71,96.673,96.673,47152073.0
2005-10-11 15:29:00,96.68,96.695,96.668,96.695,33963428.0
2005-10-11 15:30:00,96.687,96.705,96.673,96.705,55693932.0
2005-10-11 15:31:00,96.695,96.755,96.695,96.745,26168117.0
2005-10-11 15:32:00,96.75,96.765,96.732,96.765,56195071.0
2005-10-11 15:33:00,96.75,96.795,96.75,96.79,201689424.0
2005-10-11 15:34:00,96.79,96.797,96.765,96.785,95944105.0
2005-10-11 15:35:00,96.77,96.805,96.77,96.805,88210015.0
2005-10-11 15:36:00,96.79,96.805,96.79,96.805,31749234.0
2005-10-11 15:37:00,96.805,96.811,96.797,96.808,141460359.0
2005-10-11 15:38:00,96.81,96.81,96.798,96.8,6789782.0
2005-10-11 15:39:00,96.788,96.788,96.765,96.765,230737967.0
2005-10-11 15:40:00,96.775,96.788,96.76,96.76,451867533.0
2005-10-11 15:41:00,96.76,96.771,96.76,96.77,11774291.0
2005-10-11 15:42:00,96.773,96.795,96.76,96.795,166645917.0
2005-10-11 15:43:00,96.798,96.847,96.79,96.845,73858557.0
2005-10-11 15:44:00,96.84,96.865,96.825,96.833,40811535.0
2005-10-11 15:45:00,96.825,96.831,96.81,96.81,126081412.0
2005-10-11 15:46:00,96.82,96.827,96.805,96.827,122451787.0
2005-10-11 15:47:00,96.815,96.84,96.815,96.83,191582345.0
2005-10-11 15:48:00,96.835,96.835,96.8,96.805,61705205.0
2005-10-11 15:49:00,96.81,96.815,96.795,96.803,17650688.0
2005-10-11 15:50:00,96.81,96.814,96.808,96.813,143852390.0
2005-10-11 15:51:00,96.81,96.83,96.81,96.83,35423994.0
2005-10-11 15:52:00,96.82,96.84,96.817,96.825,28119730.0
2005-10-11 15:53:00,96.825,96.83,96.807,96.81,89230379.0
2005-10-11 15:54:00,96.805,96.81,96.785,96.805,82542247.0
2005-10-11 15:55:00,96.815,96.825,96.79,96.79,53393924.0
2005-10-11 15:56:00,96.81,96.82,96.778,96.785,136717020.0
2005-10-11 15:57:00,96.78,96.815,96.78,96.805,52719699.0
2005-10-11 15:58:00,96.802,96.807,96.78,96.78,14529314.0
2005-10-11 15:59:00,96.775,96.81,96.775,96.81,107887699.0
2005-10-11 16:00:00,96.8,96.813,96.783,96.795,57885732.0
2005-10-11 16:01:00,96.785,96.805,96.785,96.8,22310740.0
2005-10-11 16:02:00,96.785,96.805,96.755,96.76,53069444.0
2005-10-11 16:03:00,96.77,96.805,96.77,96.792,175319520.0
2005-10-11 16:04:00,96.8,96.815,96.787,96.787,116789928.0
2005-10-11 16:05:00,96.795,96.82,96.792,96.82,76524411.0
2005-10-11 16:06:00,96.82,96.82,96.797,96.8,178843464.0
2005-10-11 16:07:00,96.805,96.81,96.758,96.79,64894193.0
2005-10-11 16:08:00,96.783,96.801,96.773,96.78,20425148.0
2005-10-11 16:09:00,96.78,96.815,96.78,96.815,46278694.0
2005-10-11 16:10:00,96.82,96.82,96.805,96.805,18603434.0
2005-10-11 16:11:00,96.805,96.818,96.804,96.807,78967078.0
2005-10-11 16:12:00,96.817,96.817,96.789,96.792,62358781.0
2005-10-11 16:13:00,96.8,96.81,96.775,96.775,83283569.0
2005-10-11 16:14:00,96.78,96.78,96.76,96.775,37739641.0
2005-10-11 16:15:00,96.785,96.785,96.765,96.785,24325509.0
2005-10-11 16:16:00,96.77,96.795,96.76,96.795,60702338.0
2005-10-11 16:17:00,96.805,96.82,96.803,96.81,27632249.0
2005-10-11 16:18:00,96.815,96.826,96.815,96.82,15469811.0
2005-10-11 16:19:00,96.83,96.83,96.81,96.81,83160338.0
2005-10-11 16:20:00,96.805,96.806,96.785,96.805,202908507.0
2005-10-11 16:21:00,96.785,96.81,96.78,96.81,178364361.0
2005-10-11 16:22:00,96.79,96.822,96.788,96.81,266626396.0
2005-10-11 16:23:00,96.808,96.832,96.8,96.82,135022407.0
2005-10-11 16:24:00,96.84,96.86,96.815,96.832,182402995.0
2005-10-11 16:25:00,96.84,96.865,96.84,96.865,152898596.0
2005-10-11 16:26:00,96.855,96.89,96.855,96.88,23334598.0
2005-10-11 16:27:00,96.872,96.905,96.872,96.885,103605963.0
2005-10-11 16:28:00,96.89,96.89,96.837,96.89,341232718.0
2005-10-11 16:29:00,96.88,96.91,96.87,96.91,92104023.0
2005-10-11 16:30:00,96.91,96.925,96.892,96.915,94090201.0
2005-10-11 16:31:00,96.925,96.94,96.91,96.91,10899175.0
2005-10-11 16:32:00,96.905,96.917,96.895,96.917,75853968.0
2005-10-11 16:33:00,96.923,96.923,96.856,96.885,19975255.0
2005-10-11 16:34:00,96.915,96.915,96.889,96.9,95943672.0
2005-10-11 16:35:00,96.915,96.921,96.91,96.915,130968362.0
2005-10-11 16:36:00,96.92,96.955,96.92,96.955,62516212.0
2005-10-11 16:37:00,96.96,96.96,96.922,96.922,33375731.0
2005-10-11 16:38:00,96.93,96.955,96.928,96.955,65573358.0
2005-10-11 16:39:00,96.945,96.96,96.92,96.95,106298648.0
2005-10-11 16:40:00,96.937,96.96,96.937,96.96,511388897.0
2005-10-11 16:41:00,96.965,96.965,96.95,96.957,676983508.0
2005-10-11 16:42:00,96.965,96.971,96.96,96.963,17181568.0
2005-10-11 16:43:00,96.963,96.984,96.945,96.967,57920286.0
2005-10-11 16:44:00,96.963,96.995,96.963,96.995,74643652.0
2005-10-11 16:45:00,96.998,97.015,96.998,97.005,136080785.0
2005-10-11 16:46:00,97.005,97.016,97.003,97.003,13883798.0
2005-10-11 16:47:00,96.992,97.025,96.992,97.025,42641175.0
2005-10-11 16:48:00,97.05,97.05,97.02,97.02,114808234.0
2005-10-11 16:49:00,97.018,97.035,97.015,97.02,62639444.0
2005-10-11 16:50:00,97.013,97.055,97.013,97.055,223950029.0
2005-10-11 16:51:00,97.04,97.097,97.04,97.077,37084714.0
2005-10-11 16:52:00,97.072,97.078,97.06,97.078,135927651.0
2005-10-11 16:53:00,97.08,97.095,97.058,97.075,128720089.0
2005-10-11 16:54:00,97.08,97.13,97.065,97.1,61299011.0
2005-10-11 16:55:00,97.115,97.115,97.087,97.107,35926343.0
2005-10-11 16:56:00,97.113,97.152,97.1,97.15,78614736.0
2005-10-11 16:57:00,97.135,97.162,97.135,97.16,26915926.0
2005-10-11 16:58:00,97.16,97.2,97.16,97.17,55188889.0
2005-10-11 16:59:00,97.18,97.207,97.14,97.158,178128551.0
2005-10-11 17:00:00,97.15,97.175,97.15,97.17,13159670.0
2005-10-11 17:01:00,97.168,97.175,97.15,97.175,75546129.0
2005-10-11 17:02:00,97.185,97.185,97.15,97.165,24787208.0
2005-10-11 17:03:00,97.165,97.187,97.142,97.178,114449957.0
2005-10-11 17:04:00,97.17,97.175,97.165,97.17,106076016.0
2005-10-11 17:05:00,97.173,97.195,97.17,97.17,218806321.0
2005-10-11 17:06:00,97.18,97.18,97.15,97.16,158046007.0
2005-10-11 17:07:00,97.16,97.175,97.143,97.175,7761243.0
2005-10-11 17:08:00,97.162,97.18,97.142,97.142,90978789.0
2005-10-11 17:09:00,97.143,97.165,97.13,97.13,40074187.0
2005-10-11 17:10:00,97.13,97.146,97.13,97.135,47059982.0
2005-10-11 17:11:00,97.123,97.123,97.087,97.087,30261413.0
2005-10-11 17:12:00,97.095,97.095,97.07,97.085,19284058.0
2005-10-11 17:13:00,97.085,97.105,97.07,97.085,50457472.0
2005-10-11 17:14:00,97.07,97.07,97.043,97.053,44255605.0
2005-10-11 17:15:00,97.055,97.067,97.055,97.067,26026154.0
2005-10-11 17:16:00,97.075,97.075,97.055,97.07,320145471.0
2005-10-11 17:17:00,97.067,97.067,97.033,97.063,64382991.0
2005-10-11 17:19:00,97.065,97.09,97.065,97.09,152890919.0
2005-10-11 17:20:00,97.095,97.11,97.075,97.11,53915463.0
2005-10-11 17:21:00,97.1,97.115,97.1,97.11,24852459.0
2005-10-11 17:22:00,97.11,97.115,97.102,97.115,70453130.0
2005-10-11 17:23:00,97.1,97.107,97.061,97.09,76368890.0
2005-10-11 17:24:00,97.09,97.09,97.06,97.06,31233652.0
2005-10-11 17:25:00,97.065,97.075,97.062,97.07,15636933.0
2005-10-11 17:26:00,97.065,97.08,97.065,97.072,19555746.0
2005-10-11 17:27:00,97.065,97.085,97.065,97.085,25236584.0
2005-10-11 17:28:00,97.08,97.085,97.073,97.085,92615859.0
2005-10-11 17:29:00,97.082,97.082,97.06,97.06,6288505.0
2005-10-11 17:30:00,97.057,97.057,97.033,97.033,242477361.0
2005-10-11 17:31:00,97.025,97.055,97.025,97.055,8616520.0
2005-10-11 17:32:00,97.05,97.063,97.05,97.063,860800.0
2005-10-11 17:33:00,97.055,97.06,97.045,97.055,72296716.0
2005-10-11 17:34:00,97.053,97.06,97.045,97.06,69382940.0
2005-10-11 17:35:00,97.052,97.093,97.052,97.093,69479812.0
2005-10-11 17:36:00,97.08,97.089,97.07,97.085,18624137.0
2005-10-11 17:37:00,97.1,97.112,97.099,97.1,43217839.0
2005-10-11 17:38:00,97.093,97.1,97.09,97.09,46902401.0
2005-10-11 17:39:00,97.095,97.1,97.088,97.1,177793924.0
2005-10-11 17:41:00,97.105,97.13,97.105,97.13,231146112.0
2005-10-11 17:42:00,97.125,97.125,97.105,97.125,76004522.0
2005-10-11 17:44:00,97.12,97.137,97.117,97.125,47178391.0
2005-10-11 17:45:00,97.13,97.162,97.13,97.145,136551235.0
2005-10-11 17:46:00,97.135,97.137,97.115,97.125,106762226.0
2005-10-11 17:47:00,97.128,97.14,97.111,97.115,175496157.0
2005-10-11 17:48:00,97.115,97.129,97.115,97.125,44523610.0
2005-10-11 17:49:00,97.127,97.164,97.127,97.16,41161633.0
2005-10-11 17:50:00,97.153,97.235,97.145,97.207,123525126.0
2005-10-11 17:51:00,97.213,97.213,97.17,97.17,19135683.0
2005-10-11 17:52:00,97.17,97.2,97.17,97.2,140230525.0
2005-10-11 17:53:00,97.195,97.22,97.18,97.182,87807343.0
2005-10-11 17:54:00,97.185,97.195,97.18,97.195,56352874.0
2005-10-11 17:55:00,97.2,97.2,97.16,97.18,43199853.0
2005-10-11 17:56:00,97.18,97.18,97.168,97.175,27813447.0
2005-10-11 17:57:00,97.175,97.175,97.145,97.155,29801153.0
2005-10-11 17:58:00,97.135,97.193,97.135,97.16,87337868.0
2005-10-11 17:59:00,97.155,97.175,97.12,97.12,152450796.0
2005-10-11 18:00:00,97.135,97.14,97.099,97.14,217768441.0
2005-10-11 18:01:00,97.128,97.148,97.128,97.133,108617665.0
2005-10-11 18:02:00,97.137,97.139,97.115,97.125,26765313.0
2005-10-11 18:03:00,97.13,97.13,97.105,97.13,76891085.0
2005-10-11 18:04:00,97.13,97.14,97.13,97.14,466366921.0
2005-10-11 18:05:00,97.15,97.15,97.134,97.14,33063597.0
2005-10-11 18:06:00,97.135,97.17,97.135,97.17,71118840.0
2005-10-11 18:07:00,97.16,97.178,97.15,97.15,116043117.0
2005-10-11 18:08:00,97.16,97.16,97.125,97.125,93639071.0
2005-10-11 18:09:00,97.128,97.14,97.128,97.13,155899097.0
2005-10-11 18:10:00,97.123,97.14,97.122,97.125,28204550.0
2005-10-11 18:11:00,97.135,97.145,97.12,97.145,82816523.0
2005-10-11 18:12:00,97.13,97.144,97.115,97.115,373127094.0
2005-10-11 18:13:00,97.135,97.15,97.132,97.132,83714540.0
2005-10-11 18:14:00,97.125,97.153,97.125,97.145,106570323.0
2005-10-11 18:15:00,97.14,97.153,97.14,97.145,10278702.0
2005-10-11 18:16:00,97.135,97.15,97.135,97.143,44628923.0
2005-10-11 18:18:00,97.15,97.165,97.123,97.123,195245214.0
2005-10-11 18:19:00,97.13,97.152,97.13,97.142,6044264.0
2005-10-11 18:20:00,97.142,97.16,97.142,97.15,25629001.0
2005-10-11 18:21:00,97.15,97.169,97.15,97.165,147760222.0
2005-10-11 18:22:00,97.155,97.185,97.155,97.185,246425529.0
2005-10-11 18:23:00,97.185,97.195,97.183,97.19,57697741.0
2005-10-11 18:24:00,97.187,97.19,97.18,97.182,34402676.0
2005-10-11 18:25:00,97.19,97.198,97.189,97.19,97870241.0
2005-10-11 18:28:00,97.195,97.218,97.195,97.215,191359240.0
2005-10-11 18:29:00,97.227,97.23,97.22,97.23,26647396.0
2005-10-11 18:30:00,97.223,97.231,97.223,97.225,47649910.0
2005-10-11 18:31:00,97.22,97.242,97.22,97.235,14778500.0
2005-10-11 18:32:00,97.235,97.245,97.2,97.245,207610334.0
2005-10-11 18:33:00,97.25,97.25,97.228,97.23,7230207.0
2005-10-11 18:34:00,97.215,97.242,97.215,97.225,168540973.0
2005-10-11 18:35:00,97.212,97.24,97.212,97.22,48900153.0
2005-10-11 18:36:00,97.225,97.246,97.22,97.235,108122174.0
2005-10-11 18:37:00,97.233,97.233,97.22,97.22,16534404.0
2005-10-11 18:38:00,97.21,97.219,97.192,97.192,51421604.0
2005-10-11 18:39:00,97.19,97.235,97.19,97.22,80442879.0
2005-10-11 18:40:00,97.215,97.219,97.21,97.215,114995044.0
2005-10-11 18:42:00,97.205,97.235,97.203,97.235,60263461.0
2005-10-11 18:43:00,97.213,97.265,97.213,97.237,139369998.0
2005-10-11 18:44:00,97.25,97.25,97.235,97.24,14022421.0
2005-10-11 18:46:00,97.237,97.245,97.237,97.245,662248.0
2005-10-11 18:47:00,97.243,97.255,97.24,97.25,164805267.0
2005-10-11 18:48:00,97.25,97.285,97.25,97.285,86345574.0
2005-10-11 18:49:00,97.283,97.322,97.283,97.295,33663774.0
2005-10-11 18:50:00,97.3,97.3,97.28,97.29,122064210.0
2005-10-11 18:51:00,97.285,97.307,97.283,97.283,85766868.0
2005-10-11 18:52:00,97.28,97.305,97.28,97.295,259257582.0
2005-10-11 18:53:00,97.305,97.305,97.28,97.28,83211511.0
2005-10-11 18:54:00,97.29,97.297,97.285,97.297,53271236.0
2005-10-11 18:55:00,97.295,97.298,97.275,97.298,33399130.0
2005-10-11 18:57:00,97.305,97.305,97.29,97.29,23414748.0
2005-10-11 18:58:00,97.29,97.305,97.283,97.305,12015333.0
2005-10-11 18:59:00,97.287,97.295,97.252,97.295,137716241.0
2005-10-11 19:00:00,97.29,97.3,97.29,97.3,121220808.0
2005-10-11 19:01:00,97.265,97.315,97.265,97.297,104197555.0
2005-10-11 19:03:00,97.315,97.315,97.3,97.31,15235454.0
2005-10-11 19:04:00,97.31,97.315,97.303,97.307,55558904.0
2005-10-11 19:05:00,97.302,97.305,97.277,97.277,51880501.0
2005-10-11 19:08:00,97.282,97.295,97.275,97.295,48044497.0
2005-10-11 19:09:00,97.295,97.295,97.272,97.272,31385847.0
2005-10-11 19:11:00,97.272,97.278,97.255,97.255,229686088.0
2005-10-11 19:13:00,97.255,97.255,97.252,97.252,8416485.0
2005-10-11 19:14:00,97.253,97.265,97.245,97.26,122792818.0
2005-10-11 19:15:00,97.26,97.265,97.245,97.245,46167850.0
2005-10-11 19:16:00,97.255,97.265,97.25,97.25,120842929.0
2005-10-11 19:18:00,97.26,97.295,97.26,97.265,9990793.0
2005-10-11 19:19:00,97.275,97.285,97.275,97.285,41248260.0
2005-10-11 19:20:00,97.285,97.291,97.279,97.283,13432458.0
2005-10-11 19:21:00,97.275,97.275,97.262,97.262,39426245.0
2005-10-11 19:25:00,97.265,97.273,97.265,97.273,24565318.0
2005-10-11 19:26:00,97.278,97.278,97.245,97.263,186611559.0
2005-10-11 19:27:00,97.26,97.275,97.26,97.275,2342254.0
2005-10-11 19:29:00,97.28,97.28,97.26,97.26,4380818.0
2005-10-11 19:30:00,97.26,97.26,97.25,97.25,97915291.0
2005-10-11 19:31:00,97.25,97.257,97.25,97.255,106862260.0
2005-10-11 19:36:00,97.26,97.265,97.255,97.255,13879121.0
2005-10-11 19:37:00,97.255,97.263,97.255,97.263,17717261.0
2005-10-11 19:43:00,97.255,97.285,97.255,97.27,63867986.0
2005-10-11 19:44:00,97.265,97.276,97.265,97.265,156157066.0
2005-10-11 19:46:00,97.275,97.295,97.275,97.29,16342305.0
2005-10-11 19:47:00,97.29,97.293,97.284,97.293,62688144.0
2005-10-11 19:48:00,97.295,97.3,97.285,97.285,124822251.0
2005-10-11 19:49:00,97.29,97.298,97.263,97.29,120823330.0
2005-10-11 19:50:00,97.28,97.305,97.272,97.305,151807550.0
2005-10-11 19:52:00,97.3,97.318,97.3,97.305,41471510.0
2005-10-11 19:54:00,97.305,97.32,97.305,97.32,14306434.0
2005-10-11 19:55:00,97.317,97.318,97.297,97.297,13467005.0
2005-10-11 19:57:00,97.305,97.315,97.272,97.315,11389548.0
2005-10-11 19:58:00,97.305,97.33,97.303,97.31,11250573.0
2005-10-11 19:59:00,97.31,97.323,97.31,97.31,24955650.0
2005-10-11 20:00:00,97.302,97.321,97.302,97.305,15151966.0
2005-10-11 20:01:00,97.295,97.295,97.255,97.255,88511060.0
2005-10-11 20:02:00,97.257,97.265,97.251,97.265,57165880.0
2005-10-11 20:03:00,97.253,97.275,97.253,97.275,6056079.0
2005-10-11 20:05:00,97.273,97.3,97.273,97.3,15353307.0
2005-10-11 20:06:00,97.295,97.305,97.277,97.277,26363821.0
2005-10-11 20:07:00,97.283,97.283,97.26,97.26,2381997.0
2005-10-11 20:08:00,97.26,97.285,97.26,97.285,1040349.0
2005-10-11 20:09:00,97.277,97.292,97.277,97.29,12996735.0
2005-10-11 20:10:00,97.285,97.295,97.27,97.27,23315716.0
2005-10-11 20:11:00,97.275,97.29,97.275,97.28,88322571.0
2005-10-11 20:12:00,97.275,97.293,97.273,97.273,33346924.0
2005-10-11 20:13:00,97.27,97.289,97.27,97.277,20634294.0
2005-10-11 20:14:00,97.275,97.275,97.26,97.26,132587022.0
2005-10-11 20:15:00,97.27,97.27,97.27,97.27,458246.0
2005-10-11 20:16:00,97.27,97.28,97.269,97.27,218442349.0
2005-10-11 20:17:00,97.262,97.27,97.262,97.27,25388387.0
2005-10-11 20:18:00,97.275,97.275,97.24,97.24,95459549.0
2005-10-11 20:19:00,97.255,97.255,97.252,97.252,9163467.0
2005-10-11 20:20:00,97.255,97.255,97.228,97.228,30460190.0
2005-10-11 20:21:00,97.24,97.27,97.24,97.27,134486200.0
2005-10-11 20:22:00,97.26,97.26,97.245,97.245,29600710.0
2005-10-11 20:23:00,97.243,97.245,97.239,97.245,18813968.0
2005-10-11 20:24:00,97.25,97.269,97.249,97.25,638514528.0
2005-10-11 20:25:00,97.26,97.27,97.255,97.255,129184140.0
2005-10-11 20:26:00,97.255,97.275,97.248,97.275,130450009.0
2005-10-11 20:27:00,97.27,97.27,97.215,97.215,11669135.0
2005-10-11 20:28:00,97.21,97.308,97.21,97.3,97476434.0
2005-10-11 20:29:00,97.295,97.315,97.28,97.292,76782210.0
2005-10-11 20:30:00,97.295,97.295,97.265,97.265,79348015.0
2005-10-11 20:31:00,97.257,97.283,97.257,97.283,94341040.0
2005-10-11 20:32:00,97.295,97.295,97.26,97.275,26114154.0
2005-10-11 20:33:00,97.28,97.28,97.26,97.28,94360311.0
2005-10-11 20:34:00,97.3,97.3,97.285,97.285,72659758.0
2005-10-11 20:35:00,97.28,97.28,97.245,97.27,12524947.0
2005-10-11 20:36:00,97.265,97.273,97.255,97.265,102614632.0
2005-10-11 20:37:00,97.255,97.281,97.255,97.255,182414053.0
2005-10-11 20:38:00,97.275,97.29,97.275,97.29,20810242.0
2005-10-11 20:39:00,97.315,97.323,97.26,97.26,17205477.0
2005-10-11 20:40:00,97.265,97.3,97.265,97.29,75055853.0
2005-10-11 20:41:00,97.29,97.312,97.29,97.3,27148686.0
2005-10-11 20:42:00,97.295,97.312,97.295,97.305,160218431.0
2005-10-11 20:43:00,97.305,97.305,97.283,97.283,101883032.0
2005-10-11 20:44:00,97.285,97.291,97.275,97.285,73547243.0
2005-10-11 20:45:00,97.285,97.285,97.285,97.285,2134955.0
2005-10-11 20:46:00,97.285,97.305,97.285,97.305,9426888.0
2005-10-11 20:47:00,97.295,97.295,97.29,97.293,43299348.0
2005-10-11 20:48:00,97.295,97.32,97.293,97.32,22752017.0
2005-10-11 20:49:00,97.335,97.335,97.31,97.33,14599080.0
2005-10-11 20:50:00,97.325,97.325,97.315,97.315,3928616.0
2005-10-11 20:51:00,97.31,97.326,97.265,97.265,66083689.0
2005-10-11 20:52:00,97.315,97.32,97.283,97.283,15011584.0
2005-10-11 20:53:00,97.285,97.3,97.273,97.3,78878696.0
2005-10-11 20:54:00,97.29,97.297,97.28,97.28,310860146.0
2005-10-11 20:55:00,97.27,97.282,97.253,97.265,61847656.0
2005-10-11 20:56:00,97.27,97.292,97.27,97.292,6584378.0
2005-10-11 20:57:00,97.275,97.3,97.252,97.253,22919525.0
2005-10-11 20:58:00,97.255,97.29,97.255,97.29,6609712.0
2005-10-11 20:59:00,97.29,97.29,97.262,97.265,36295572.0
2005-10-11 21:00:00,97.27,97.27,97.235,97.235,61197834.0
2005-10-11 21:01:00,97.235,97.252,97.235,97.25,9599166.0
2005-10-11 21:02:00,97.245,97.265,97.235,97.265,51212568.0
2005-10-11 21:03:00,97.235,97.263,97.235,97.24,18893269.0
2005-10-11 21:04:00,97.245,97.248,97.244,97.248,31544760.0
2005-10-11 21:05:00,97.25,97.256,97.25,97.25,30102808.0
2005-10-11 21:06:00,97.255,97.262,97.245,97.26,19172853.0
2005-10-11 21:07:00,97.265,97.275,97.25,97.275,94163624.0
2005-10-11 21:08:00,97.28,97.28,97.265,97.27,10128657.0
2005-10-11 21:09:00,97.27,97.285,97.267,97.285,6593912.0
2005-10-11 21:10:00,97.273,97.273,97.25,97.25,14176910.0
2005-10-11 21:13:00,97.26,97.28,97.26,97.275,86061044.0
2005-10-11 21:14:00,97.25,97.263,97.235,97.24,77581405.0
2005-10-11 21:15:00,97.24,97.243,97.233,97.235,29656485.0
2005-10-11 21:16:00,97.24,97.246,97.24,97.243,3534083.0
2005-10-11 21:22:00,97.245,97.245,97.24,97.245,34160415.0
2005-10-11 21:23:00,97.243,97.255,97.243,97.245,122556444.0
2005-10-11 21:26:00,97.25,97.27,97.225,97.225,26416733.0
2005-10-11 21:27:00,97.225,97.255,97.225,97.255,16275838.0
2005-10-11 21:28:00,97.255,97.255,97.225,97.225,3369390.0
2005-10-11 21:29:00,97.22,97.24,97.22,97.23,19758398.0
2005-10-11 21:30:00,97.225,97.24,97.217,97.24,123172639.0
2005-10-11 21:31:00,97.23,97.295,97.23,97.295,63254354.0
2005-10-11 21:32:00,97.29,97.29,97.268,97.268,87432035.0
2005-10-11 21:33:00,97.265,97.265,97.25,97.25,60200377.0
2005-10-11 21:34:00,97.25,97.25,97.25,97.25,11363025.0
2005-10-11 21:36:00,97.255,97.27,97.255,97.26,38166861.0
2005-10-11 21:37:00,97.25,97.258,97.23,97.23,67949224.0
2005-10-11 21:38:00,97.22,97.235,97.218,97.235,93209917.0
2005-10-11 21:39:00,97.235,97.245,97.23,97.235,31170081.0
2005-10-11 21:40:00,97.23,97.242,97.23,97.242,4041329.0
2005-10-11 21:41:00,97.25,97.25,97.24,97.24,5611999.0
2005-10-11 21:42:00,97.245,97.245,97.245,97.245,1471240.0
2005-10-11 21:43:00,97.232,97.245,97.232,97.245,25726594.0
2005-10-11 21:44:00,97.24,97.26,97.24,97.26,21073788.0
2005-10-11 21:45:00,97.26,97.293,97.26,97.293,38262255.0
2005-10-11 21:46:00,97.28,97.28,97.265,97.265,47575047.0
2005-10-11 21:47:00,97.26,97.32,97.26,97.32,591840611.0
2005-10-11 21:48:00,97.33,97.345,97.325,97.345,15360398.0
2005-10-11 21:50:00,97.33,97.334,97.32,97.32,78045656.0
2005-10-11 21:51:00,97.325,97.325,97.323,97.323,5423241.0
2005-10-11 21:54:00,97.33,97.335,97.325,97.335,21695194.0
2005-10-11 21:55:00,97.33,97.348,97.33,97.34,232250271.0
2005-10-11 21:56:00,97.35,97.35,97.35,97.35,22853531.0
2005-10-11 22:00:00,97.35,97.35,97.327,97.327,3629232.0
2005-10-11 22:01:00,97.3,97.37,97.3,97.34,300986445.0
2005-10-11 22:02:00,97.34,97.34,97.31,97.335,14862600.0
2005-10-11 22:03:00,97.33,97.353,97.33,97.335,309404420.0
2005-10-11 22:04:00,97.332,97.373,97.32,97.373,55114130.0
2005-10-11 22:05:00,97.375,97.395,97.352,97.353,19065428.0
2005-10-11 22:06:00,97.35,97.352,97.342,97.345,40729278.0
2005-10-11 22:07:00,97.335,97.37,97.335,97.355,245233391.0
2005-10-11 22:08:00,97.34,97.36,97.34,97.36,84984399.0
2005-10-11 22:10:00,97.36,97.363,97.36,97.363,9431021.0
2005-10-11 22:11:00,97.365,97.38,97.36,97.36,35942361.0
2005-10-11 22:13:00,97.36,97.377,97.36,97.377,9311634.0
2005-10-11 22:15:00,97.373,97.373,97.35,97.35,27348966.0
2005-10-11 22:17:00,97.355,97.375,97.35,97.35,17802632.0
2005-10-11 22:20:00,97.35,97.375,97.34,97.375,174377494.0
2005-10-11 22:21:00,97.375,97.375,97.352,97.352,21371343.0
2005-10-11 22:22:00,97.355,97.373,97.355,97.373,50166350.0
2005-10-11 22:26:00,97.385,97.4,97.365,97.365,98423539.0
2005-10-11 22:27:00,97.37,97.376,97.365,97.37,103082147.0
2005-10-11 22:28:00,97.377,97.377,97.355,97.355,6555528.0
2005-10-11 22:30:00,97.365,97.383,97.362,97.383,17190203.0
2005-10-11 22:32:00,97.375,97.392,97.375,97.392,79129214.0
2005-10-11 22:36:00,97.395,97.435,97.395,97.41,72079665.0
2005-10-11 22:37:00,97.405,97.44,97.403,97.43,20787044.0
2005-10-11 22:38:00,97.435,97.47,97.435,97.45,15356626.0
2005-10-11 22:39:00,97.455,97.465,97.455,97.46,55372778.0
2005-10-11 22:40:00,97.453,97.47,97.453,97.455,13185439.0
2005-10-11 22:41:00,97.457,97.457,97.43,97.43,3360602.0
2005-10-11 22:42:00,97.42,97.437,97.4,97.428,377868188.0
2005-10-11 22:43:00,97.42,97.42,97.38,97.38,9211922.0
2005-10-11 22:45:00,97.385,97.4,97.383,97.39,95631786.0
2005-10-11 22:46:00,97.385,97.405,97.38,97.405,62440216.0
2005-10-11 22:53:00,97.398,97.416,97.39,97.402,136785293.0
2005-10-11 22:55:00,97.41,97.41,97.345,97.36,352370059.0
2005-10-11 22:56:00,97.36,97.395,97.354,97.365,176858125.0
2005-10-11 22:58:00,97.365,97.376,97.363,97.37,34363705.0
2005-10-12 01:18:00,97.365,97.382,97.365,97.382,27467668.0
2005-10-12 01:20:00,97.383,97.39,97.383,97.39,4593432.0
2005-10-12 01:22:00,97.385,97.39,97.365,97.365,123939289.0
2005-10-12 01:23:00,97.37,97.39,97.37,97.39,36283051.0
2005-10-12 01:26:00,97.385,97.39,97.375,97.385,129972429.0
2005-10-12 01:28:00,97.39,97.39,97.365,97.365,15800433.0
2005-10-12 01:30:00,97.365,97.382,97.365,97.382,12180299.0
2005-10-12 01:31:00,97.383,97.415,97.381,97.39,21747977.0
2005-10-12 01:32:00,97.383,97.413,97.383,97.39,30052772.0
2005-10-12 01:33:00,97.4,97.41,97.395,97.4,320081799.0
2005-10-12 01:36:00,97.405,97.405,97.368,97.375,22308552.0
2005-10-12 01:37:00,97.38,97.38,97.365,97.365,62417921.0
2005-10-12 01:38:00,97.37,97.37,97.348,97.37,103966467.0
2005-10-12 01:41:00,97.37,97.37,97.37,97.37,15851032.0
2005-10-12 01:42:00,97.365,97.367,97.34,97.345,69881101.0
2005-10-12 01:46:00,97.348,97.36,97.348,97.36,55085510.0
2005-10-12 01:47:00,97.365,97.37,97.365,97.37,2012307.0
2005-10-12 01:48:00,97.375,97.375,97.307,97.36,45850630.0
2005-10-12 01:49:00,97.355,97.358,97.345,97.345,48554034.0
2005-10-12 01:51:00,97.345,97.345,97.305,97.33,51055954.0
2005-10-12 01:52:00,97.325,97.325,97.285,97.285,205575538.0
2005-10-12 01:53:00,97.29,97.304,97.288,97.295,134946124.0
2005-10-12 01:54:00,97.3,97.32,97.3,97.32,134863156.0
2005-10-12 01:59:00,97.315,97.335,97.312,97.33,19141246.0
2005-10-12 02:00:00,97.33,97.342,97.327,97.335,18401507.0
2005-10-12 02:01:00,97.337,97.341,97.315,97.325,113346372.0
2005-10-12 02:02:00,97.325,97.325,97.315,97.325,43102691.0
2005-10-12 02:03:00,97.305,97.339,97.305,97.332,67487915.0
2005-10-12 02:05:00,97.34,97.34,97.319,97.32,131663731.0
2005-10-12 02:06:00,97.315,97.33,97.3,97.32,134008065.0
2005-10-12 02:07:00,97.315,97.332,97.315,97.325,212503140.0
2005-10-12 02:09:00,97.33,97.33,97.304,97.305,65816043.0
2005-10-12 02:15:00,97.31,97.31,97.298,97.308,44172123.0
2005-10-12 02:16:00,97.302,97.32,97.302,97.315,98535035.0
2005-10-12 02:19:00,97.32,97.327,97.32,97.325,28023182.0
2005-10-12 02:21:00,97.33,97.35,97.326,97.35,97183086.0
2005-10-12 02:23:00,97.345,97.365,97.335,97.365,21240171.0
2005-10-12 02:25:00,97.355,97.375,97.332,97.355,205138134.0
2005-10-12 02:26:00,97.36,97.38,97.33,97.38,339753525.0
2005-10-12 02:28:00,97.38,97.38,97.359,97.363,21899079.0
2005-10-12 02:31:00,97.365,97.37,97.36,97.37,15728083.0
2005-10-12 02:32:00,97.365,97.368,97.353,97.36,83609358.0
2005-10-12 02:33:00,97.355,97.359,97.333,97.335,131817886.0
2005-10-12 02:37:00,97.335,97.354,97.333,97.335,117958781.0
2005-10-12 02:38:00,97.335,97.344,97.327,97.33,25676946.0
2005-10-12 02:41:00,97.322,97.325,97.31,97.325,27871809.0
2005-10-12 02:42:00,97.323,97.323,97.3,97.3,5448047.0
2005-10-12 02:43:00,97.29,97.343,97.29,97.323,172050053.0
2005-10-12 02:45:00,97.32,97.333,97.317,97.32,1259424273.0
2005-10-12 02:46:00,97.323,97.34,97.323,97.333,115789321.0
2005-10-12 02:47:00,97.335,97.34,97.33,97.34,19624489.0
2005-10-12 02:48:00,97.338,97.34,97.332,97.337,48575672.0
2005-10-12 02:50:00,97.34,97.35,97.34,97.35,40205999.0
2005-10-12 02:53:00,97.36,97.373,97.36,97.367,157615757.0
2005-10-12 02:54:00,97.373,97.374,97.36,97.36,78454321.0
2005-10-12 02:55:00,97.365,97.375,97.35,97.375,63124472.0
2005-10-12 02:56:00,97.37,97.422,97.37,97.405,12164599.0
2005-10-12 02:57:00,97.405,97.405,97.38,97.38,27705644.0
2005-10-12 02:58:00,97.375,97.375,97.365,97.365,81294823.0
2005-10-12 02:59:00,97.375,97.385,97.375,97.38,31170811.0
2005-10-12 03:00:00,97.39,97.42,97.39,97.4,53489035.0
2005-10-12 03:01:00,97.41,97.41,97.395,97.395,32522631.0
2005-10-12 03:03:00,97.375,97.385,97.368,97.385,33905762.0
2005-10-12 03:04:00,97.375,97.392,97.365,97.392,20428173.0
2005-10-12 03:05:00,97.395,97.395,97.365,97.365,6561145.0
2005-10-12 03:06:00,97.37,97.395,97.368,97.37,12290701.0
2005-10-12 03:08:00,97.39,97.39,97.375,97.375,18968436.0
2005-10-12 03:09:00,97.38,97.391,97.38,97.385,41989992.0
2005-10-12 03:11:00,97.385,97.404,97.385,97.4,3792648.0
2005-10-12 03:12:00,97.388,97.405,97.388,97.395,39086705.0
2005-10-12 03:14:00,97.41,97.445,97.41,97.422,19496402.0
2005-10-12 03:15:00,97.425,97.435,97.413,97.435,78962758.0
2005-10-12 03:17:00,97.43,97.43,97.392,97.392,95980123.0
2005-10-12 03:19:00,97.39,97.399,97.375,97.375,370063631.0
2005-10-12 03:20:00,97.383,97.4,97.383,97.4,1442527.0
2005-10-12 03:23:00,97.385,97.391,97.367,97.367,138876858.0
2005-10-12 03:24:00,97.38,97.386,97.38,97.385,29675597.0
2005-10-12 03:25:00,97.375,97.397,97.375,97.397,33201904.0
2005-10-12 03:28:00,97.395,97.395,97.37,97.37,53340318.0
2005-10-12 03:29:00,97.375,97.375,97.353,97.36,49307701.0
2005-10-12 03:30:00,97.36,97.38,97.36,97.37,18958887.0
2005-10-12 03:31:00,97.365,97.365,97.352,97.352,13871284.0
2005-10-12 03:33:00,97.365,97.365,97.365,97.365,1371128.0
2005-10-12 03:35:00,97.358,97.358,97.31,97.335,150920159.0
2005-10-12 03:36:00,97.335,97.34,97.322,97.322,28372258.0
2005-10-12 03:38:00,97.323,97.335,97.322,97.33,71609335.0
2005-10-12 03:40:00,97.33,97.351,97.33,97.35,45407489.0
2005-10-12 03:42:00,97.353,97.359,97.35,97.35,19878723.0
2005-10-12 03:43:00,97.345,97.358,97.345,97.353,12329341.0
2005-10-12 03:45:00,97.35,97.362,97.335,97.34,66092129.0
2005-10-12 03:46:00,97.35,97.355,97.338,97.345,78266310.0
2005-10-12 03:47:00,97.335,97.375,97.335,97.355,60748477.0
2005-10-12 03:48:00,97.365,97.383,97.365,97.375,105113228.0
2005-10-12 03:49:00,97.365,97.39,97.365,97.39,48490018.0
2005-10-12 03:50:00,97.395,97.397,97.389,97.397,67510951.0
2005-10-12 03:51:00,97.39,97.39,97.39,97.39,13213250.0
2005-10-12 03:54:00,97.383,97.401,97.38,97.38,98568203.0
2005-10-12 03:55:00,97.39,97.414,97.39,97.407,36424762.0
2005-10-12 03:56:00,97.395,97.397,97.39,97.39,124774725.0
2005-10-12 03:58:00,97.395,97.41,97.392,97.4,35158360.0
2005-10-12 04:00:00,97.39,97.415,97.388,97.398,104932965.0
2005-10-12 04:01:00,97.4,97.4,97.375,97.375,32466135.0
2005-10-12 04:02:00,97.39,97.39,97.385,97.385,2811108.0
2005-10-12 04:03:00,97.375,97.4,97.36,97.385,150468914.0
2005-10-12 04:04:00,97.38,97.403,97.38,97.38,21106884.0
2005-10-12 04:06:00,97.38,97.391,97.37,97.37,47662434.0
2005-10-12 04:07:00,97.37,97.38,97.358,97.358,17343321.0
2005-10-12 04:09:00,97.363,97.364,97.34,97.34,133899804.0
2005-10-12 04:10:00,97.34,97.346,97.338,97.345,131991736.0
2005-10-12 04:11:00,97.337,97.345,97.336,97.345,306044186.0
2005-10-12 04:13:00,97.34,97.34,97.321,97.325,53314706.0
2005-10-12 04:14:00,97.335,97.346,97.335,97.345,133930671.0
2005-10-12 04:15:00,97.365,97.375,97.355,97.365,127821231.0
2005-10-12 04:17:00,97.362,97.362,97.35,97.35,93921794.0
2005-10-12 04:20:00,97.335,97.365,97.335,97.365,3087775.0
2005-10-12 04:21:00,97.36,97.374,97.332,97.332,33328788.0
2005-10-12 04:22:00,97.34,97.34,97.32,97.32,3934008.0
2005-10-12 04:23:00,97.32,97.323,97.32,97.323,3165409.0
2005-10-12 04:27:00,97.325,97.33,97.325,97.33,1330442.0
2005-10-12 04:28:00,97.323,97.323,97.32,97.32,47782793.0
2005-10-12 04:29:00,97.335,97.335,97.292,97.292,39044289.0
2005-10-12 04:30:00,97.293,97.32,97.293,97.32,2849120.0
2005-10-12 04:32:00,97.315,97.335,97.315,97.335,3364413.0
2005-10-12 04:38:00,97.323,97.33,97.323,97.33,13772310.0
2005-10-12 04:39:00,97.34,97.353,97.335,97.338,40224152.0
2005-10-12 04:40:00,97.337,97.348,97.337,97.348,71388805.0
2005-10-12 04:44:00,97.34,97.346,97.315,97.315,33846886.0
2005-10-12 04:45:00,97.327,97.327,97.315,97.315,62050891.0
2005-10-12 04:46:00,97.325,97.33,97.31,97.31,14932786.0
2005-10-12 04:47:00,97.32,97.32,97.315,97.315,11635572.0
2005-10-12 04:51:00,97.32,97.32,97.32,97.32,2236327.0
2005-10-12 04:56:00,97.317,97.33,97.315,97.33,59365215.0
2005-10-12 04:57:00,97.317,97.348,97.317,97.325,279748621.0
2005-10-12 05:02:00,97.325,97.329,97.32,97.32,75154604.0
2005-10-12 05:10:00,97.315,97.33,97.312,97.33,150138052.0
2005-10-12 05:13:00,97.345,97.345,97.33,97.335,59512211.0
2005-10-12 05:20:00,97.34,97.353,97.34,97.345,52978162.0
2005-10-12 05:21:00,97.34,97.355,97.34,97.355,16739292.0
2005-10-12 05:22:00,97.35,97.35,97.331,97.335,20937796.0
2005-10-12 05:26:00,97.34,97.351,97.34,97.34,141387772.0
2005-10-12 05:28:00,97.34,97.34,97.325,97.335,83763308.0
2005-10-12 05:30:00,97.325,97.355,97.325,97.355,92238266.0
2005-10-12 05:32:00,97.34,97.35,97.335,97.35,102999748.0
2005-10-12 05:39:00,97.335,97.34,97.325,97.33,164274606.0
2005-10-12 05:40:00,97.325,97.345,97.325,97.34,189036740.0
2005-10-12 05:47:00,97.325,97.341,97.325,97.33,1183773726.0
2005-10-12 05:51:00,97.33,97.337,97.31,97.31,78696541.0
2005-10-12 05:52:00,97.325,97.325,97.295,97.295,234336725.0
2005-10-12 05:53:00,97.305,97.305,97.273,97.28,43630721.0
2005-10-12 05:54:00,97.283,97.283,97.275,97.275,19824714.0
2005-10-12 05:55:00,97.273,97.28,97.272,97.272,59544219.0
2005-10-12 05:56:00,97.275,97.29,97.268,97.29,323678649.0
2005-10-12 05:57:00,97.295,97.295,97.28,97.29,16285996.0
2005-10-12 05:58:00,97.29,97.29,97.265,97.27,297211853.0
2005-10-12 05:59:00,97.277,97.277,97.265,97.27,3952119.0
2005-10-12 06:01:00,97.26,97.305,97.245,97.245,43882342.0
2005-10-12 06:04:00,97.28,97.28,97.26,97.26,243576581.0
2005-10-12 06:05:00,97.265,97.27,97.263,97.27,22412391.0
2005-10-12 06:07:00,97.275,97.306,97.27,97.27,66158304.0
2005-10-12 06:09:00,97.27,97.29,97.27,97.28,74950213.0
2005-10-12 06:10:00,97.285,97.285,97.263,97.263,13150703.0
2005-10-12 06:11:00,97.275,97.28,97.27,97.28,16252669.0
2005-10-12 06:12:00,97.27,97.287,97.265,97.27,610082037.0
2005-10-12 06:14:00,97.283,97.283,97.265,97.27,35151361.0
2005-10-12 06:18:00,97.27,97.27,97.25,97.25,5355471.0
2005-10-12 06:20:00,97.255,97.267,97.255,97.265,32700461.0
2005-10-12 06:21:00,97.265,97.286,97.265,97.27,89581853.0
2005-10-12 06:22:00,97.28,97.299,97.28,97.29,67443398.0
2005-10-12 06:23:00,97.28,97.28,97.262,97.265,39670370.0
2005-10-12 06:24:00,97.275,97.285,97.267,97.285,20967589.0
2005-10-12 06:26:00,97.26,97.275,97.26,97.265,61241482.0
2005-10-12 06:27:00,97.268,97.29,97.268,97.29,80080629.0
2005-10-12 06:29:00,97.29,97.309,97.283,97.295,120191884.0
2005-10-12 06:30:00,97.3,97.307,97.3,97.3,18325356.0
2005-10-12 06:32:00,97.315,97.332,97.315,97.325,17633627.0
2005-10-12 06:33:00,97.325,97.35,97.325,97.34,29093321.0
2005-10-12 06:34:00,97.33,97.345,97.33,97.34,163648359.0
2005-10-12 06:35:00,97.325,97.364,97.325,97.347,52259343.0
2005-10-12 06:36:00,97.355,97.363,97.353,97.353,114357049.0
2005-10-12 06:37:00,97.355,97.355,97.345,97.345,35483969.0
2005-10-12 06:38:00,97.34,97.35,97.33,97.35,28546338.0
2005-10-12 06:41:00,97.35,97.362,97.343,97.355,40568524.0
2005-10-12 06:44:00,97.335,97.36,97.335,97.34,28592833.0
2005-10-12 06:48:00,97.343,97.349,97.34,97.34,14385691.0
2005-10-12 06:51:00,97.34,97.343,97.325,97.33,11067151.0
2005-10-12 06:53:00,97.33,97.335,97.328,97.335,17793833.0
2005-10-12 06:58:00,97.34,97.353,97.335,97.335,9340438.0
2005-10-12 06:59:00,97.335,97.37,97.335,97.37,62370399.0
2005-10-12 07:00:00,97.365,97.382,97.365,97.37,36154569.0
2005-10-12 07:02:00,97.363,97.372,97.352,97.355,21591639.0
2005-10-12 07:04:00,97.355,97.355,97.33,97.33,67225711.0
2005-10-12 07:05:00,97.34,97.34,97.324,97.33,324692004.0
2005-10-12 07:08:00,97.285,97.35,97.285,97.35,64597938.0
2005-10-12 07:12:00,97.343,97.365,97.343,97.365,40550053.0
2005-10-12 07:15:00,97.365,97.371,97.355,97.365,76835814.0
2005-10-12 07:16:00,97.363,97.363,97.355,97.355,107904080.0
2005-10-12 07:22:00,97.365,97.365,97.305,97.305,175312832.0
2005-10-12 07:24:00,97.31,97.316,97.31,97.31,12648907.0
2005-10-12 07:27:00,97.315,97.335,97.31,97.335,24691900.0
2005-10-12 07:28:00,97.323,97.331,97.315,97.327,101869171.0
2005-10-12 07:29:00,97.335,97.335,97.315,97.315,76947263.0
2005-10-12 07:31:00,97.32,97.34,97.313,97.34,98790351.0
2005-10-12 07:33:00,97.335,97.335,97.328,97.33,109592385.0
2005-10-12 07:36:00,97.325,97.33,97.32,97.323,20119738.0
2005-10-12 07:37:00,97.325,97.35,97.325,97.33,30773169.0
2005-10-12 07:38:00,97.34,97.345,97.34,97.34,122271296.0
2005-10-12 07:39:00,97.318,97.335,97.318,97.325,29238040.0
2005-10-12 07:40:00,97.322,97.325,97.322,97.325,8966210.0
2005-10-12 07:44:00,97.33,97.33,97.31,97.31,479689.0
2005-10-12 07:45:00,97.3,97.317,97.3,97.305,138183453.0
2005-10-12 07:47:00,97.303,97.325,97.295,97.295,35988477.0
2005-10-12 07:48:00,97.3,97.33,97.3,97.305,97454014.0
2005-10-12 07:49:00,97.3,97.33,97.298,97.305,21250197.0
2005-10-12 07:50:00,97.31,97.31,97.287,97.287,11944431.0
2005-10-12 07:51:00,97.295,97.31,97.295,97.31,1137989.0
2005-10-12 07:52:00,97.31,97.313,97.31,97.313,2510007.0
2005-10-12 07:53:00,97.307,97.307,97.293,97.293,20245758.0
2005-10-12 07:59:00,97.305,97.319,97.305,97.312,15894227.0
2005-10-12 08:00:00,97.32,97.33,97.318,97.33,25207728.0
2005-10-12 08:02:00,97.335,97.35,97.311,97.325,11976391.0
2005-10-12 08:03:00,97.33,97.353,97.32,97.345,36166126.0
2005-10-12 08:04:00,97.317,97.347,97.317,97.347,13913631.0
2005-10-12 08:05:00,97.35,97.356,97.325,97.325,14751942.0
2005-10-12 08:06:00,97.323,97.343,97.305,97.342,76085969.0
2005-10-12 08:07:00,97.345,97.345,97.31,97.33,41012171.0
2005-10-12 08:08:00,97.32,97.322,97.305,97.305,43289246.0
2005-10-12 08:09:00,97.315,97.328,97.314,97.32,159144093.0
2005-10-12 08:10:00,97.33,97.33,97.3,97.3,112729358.0
2005-10-12 08:11:00,97.295,97.325,97.295,97.325,136956603.0
2005-10-12 08:12:00,97.323,97.33,97.295,97.33,57623077.0
2005-10-12 08:13:00,97.33,97.33,97.305,97.305,16324349.0
2005-10-12 08:14:00,97.298,97.315,97.296,97.315,84821826.0
2005-10-12 08:15:00,97.295,97.315,97.295,97.315,142583150.0
2005-10-12 08:16:00,97.32,97.325,97.305,97.305,67671099.0
2005-10-12 08:17:00,97.313,97.323,97.31,97.32,12220503.0
2005-10-12 08:18:00,97.32,97.32,97.295,97.295,17860448.0
2005-10-12 08:19:00,97.3,97.325,97.277,97.325,7440145.0
2005-10-12 08:20:00,97.32,97.325,97.316,97.32,77006474.0
2005-10-12 08:21:00,97.313,97.345,97.313,97.345,8659064.0
2005-10-12 08:22:00,97.333,97.333,97.315,97.315,18685151.0
2005-10-12 08:23:00,97.315,97.335,97.315,97.33,12821359.0
2005-10-12 08:24:00,97.335,97.335,97.32,97.325,76369539.0
2005-10-12 08:25:00,97.325,97.357,97.323,97.325,85514822.0
2005-10-12 08:26:00,97.33,97.348,97.33,97.335,12552995.0
2005-10-12 08:27:00,97.342,97.342,97.31,97.31,7630564.0
2005-10-12 08:28:00,97.315,97.342,97.313,97.34,105262275.0
2005-10-12 08:29:00,97.34,97.361,97.34,97.34,89715316.0
2005-10-12 08:30:00,97.35,97.39,97.35,97.39,4542532.0
2005-10-12 08:31:00,97.39,97.394,97.375,97.375,2262311.0
2005-10-12 08:33:00,97.383,97.383,97.358,97.358,177606887.0
2005-10-12 08:34:00,97.353,97.375,97.353,97.375,22934663.0
2005-10-12 08:35:00,97.38,97.41,97.38,97.405,68793858.0
2005-10-12 08:36:00,97.405,97.405,97.38,97.38,14035478.0
2005-10-12 08:37:00,97.39,97.39,97.378,97.39,10316527.0
2005-10-12 08:38:00,97.382,97.425,97.382,97.425,43695273.0
2005-10-12 08:39:00,97.423,97.425,97.405,97.425,13222224.0
2005-10-12 08:40:00,97.425,97.426,97.395,97.395,43625871.0
2005-10-12 08:41:00,97.385,97.43,97.385,97.43,9676314.0
2005-10-12 08:42:00,97.42,97.453,97.42,97.43,33628727.0
2005-10-12 08:43:00,97.43,97.451,97.43,97.445,117494342.0
2005-10-12 08:44:00,97.435,97.435,97.42,97.42,45382729.0
2005-10-12 08:45:00,97.42,97.435,97.42,97.433,116083212.0
2005-10-12 08:48:00,97.435,97.445,97.43,97.432,218166866.0
2005-10-12 08:49:00,97.435,97.445,97.433,97.445,121675458.0
2005-10-12 08:51:00,97.445,97.445,97.422,97.422,44592998.0
2005-10-12 08:52:00,97.422,97.435,97.421,97.435,103371699.0
2005-10-12 08:53:00,97.445,97.48,97.445,97.48,52491311.0
2005-10-12 08:54:00,97.467,97.485,97.463,97.472,49017857.0
2005-10-12 08:55:00,97.477,97.488,97.455,97.48,53930212.0
2005-10-12 08:56:00,97.48,97.48,97.465,97.465,16598163.0
2005-10-12 08:57:00,97.455,97.47,97.417,97.442,254728749.0
2005-10-12 08:58:00,97.437,97.445,97.375,97.375,106324029.0
2005-10-12 08:59:00,97.41,97.44,97.41,97.44,130232925.0
2005-10-12 09:00:00,97.445,97.46,97.397,97.427,149221196.0
2005-10-12 09:01:00,97.445,97.46,97.442,97.46,11291544.0
2005-10-12 09:02:00,97.46,97.465,97.447,97.465,23111981.0
2005-10-12 09:03:00,97.45,97.465,97.44,97.445,20057957.0
2005-10-12 09:04:00,97.438,97.475,97.438,97.455,32467316.0
2005-10-12 09:05:00,97.457,97.52,97.457,97.52,51855576.0
2005-10-12 09:06:00,97.52,97.525,97.49,97.525,79796231.0
2005-10-12 09:07:00,97.515,97.515,97.495,97.5,280581808.0
2005-10-12 09:08:00,97.503,97.535,97.503,97.525,95190755.0
2005-10-12 09:09:00,97.53,97.53,97.51,97.53,112078055.0
2005-10-12 09:10:00,97.525,97.533,97.51,97.513,34863061.0
2005-10-12 09:11:00,97.515,97.532,97.515,97.53,93843687.0
2005-10-12 09:12:00,97.53,97.555,97.523,97.523,172120382.0
2005-10-12 09:13:00,97.525,97.525,97.517,97.517,650475.0
2005-10-12 09:14:00,97.52,97.524,97.51,97.52,224300574.0
2005-10-12 09:15:00,97.52,97.53,97.515,97.52,12749974.0
2005-10-12 09:16:00,97.507,97.521,97.503,97.503,144769921.0
2005-10-12 09:17:00,97.515,97.527,97.505,97.505,62140092.0
2005-10-12 09:18:00,97.505,97.533,97.505,97.52,78122776.0
2005-10-12 09:19:00,97.525,97.53,97.505,97.505,122478483.0
2005-10-12 09:20:00,97.51,97.51,97.488,97.5,84935994.0
2005-10-12 09:21:00,97.502,97.515,97.495,97.5,52157017.0
2005-10-12 09:23:00,97.505,97.515,97.495,97.505,111489145.0
2005-10-12 09:24:00,97.5,97.51,97.5,97.502,50584623.0
2005-10-12 09:25:00,97.515,97.515,97.495,97.495,168878733.0
2005-10-12 09:26:00,97.51,97.51,97.496,97.5,6834491.0
2005-10-12 09:27:00,97.505,97.505,97.455,97.495,200744858.0
2005-10-12 09:28:00,97.495,97.5,97.483,97.5,16257975.0
2005-10-12 09:29:00,97.505,97.505,97.473,97.473,49465286.0
2005-10-12 09:30:00,97.48,97.49,97.477,97.487,28061707.0
2005-10-12 09:31:00,97.475,97.498,97.475,97.485,189727582.0
2005-10-12 09:32:00,97.473,97.49,97.467,97.49,82617725.0
2005-10-12 09:33:00,97.49,97.501,97.43,97.43,53362694.0
2005-10-12 09:34:00,97.44,97.46,97.44,97.45,105010992.0
2005-10-12 09:35:00,97.442,97.46,97.441,97.447,37643809.0
2005-10-12 09:36:00,97.45,97.459,97.445,97.445,57234147.0
2005-10-12 09:37:00,97.445,97.46,97.435,97.435,264234974.0
2005-10-12 09:38:00,97.445,97.47,97.445,97.46,149524614.0
2005-10-12 09:39:00,97.46,97.505,97.46,97.472,28108136.0
2005-10-12 09:40:00,97.442,97.48,97.442,97.48,6710629.0
2005-10-12 09:41:00,97.473,97.485,97.47,97.48,204274130.0
2005-10-12 09:42:00,97.475,97.475,97.462,97.47,94049027.0
2005-10-12 09:43:00,97.463,97.47,97.435,97.435,48237053.0
2005-10-12 09:45:00,97.435,97.457,97.43,97.445,103546755.0
2005-10-12 09:46:00,97.442,97.46,97.435,97.435,89870682.0
2005-10-12 09:47:00,97.415,97.45,97.415,97.45,340320231.0
2005-10-12 09:48:00,97.455,97.455,97.43,97.445,84000938.0
2005-10-12 09:50:00,97.43,97.455,97.422,97.438,157585268.0
2005-10-12 09:51:00,97.432,97.47,97.432,97.47,91203928.0
2005-10-12 09:52:00,97.46,97.475,97.45,97.45,127337999.0
2005-10-12 09:53:00,97.46,97.46,97.433,97.435,69087667.0
2005-10-12 09:54:00,97.44,97.45,97.43,97.45,32655404.0
2005-10-12 09:55:00,97.44,97.45,97.44,97.45,451818353.0
2005-10-12 09:56:00,97.45,97.458,97.425,97.43,71934780.0
2005-10-12 09:57:00,97.425,97.456,97.425,97.447,26526574.0
2005-10-12 09:58:00,97.443,97.465,97.43,97.448,103821126.0
2005-10-12 09:59:00,97.45,97.45,97.422,97.445,210120067.0
2005-10-12 10:00:00,97.42,97.435,97.415,97.425,157198181.0
2005-10-12 10:01:00,97.43,97.448,97.385,97.385,91424543.0
2005-10-12 10:02:00,97.425,97.436,97.425,97.435,31146689.0
2005-10-12 10:03:00,97.435,97.44,97.416,97.42,29020711.0
2005-10-12 10:04:00,97.43,97.43,97.369,97.37,41056694.0
2005-10-12 10:05:00,97.365,97.415,97.35,97.415,58017990.0
2005-10-12 10:06:00,97.412,97.435,97.412,97.435,81416176.0
2005-10-12 10:07:00,97.44,97.466,97.44,97.44,147161848.0
2005-10-12 10:08:00,97.46,97.543,97.46,97.543,17989737.0
2005-10-12 10:09:00,97.577,97.587,97.57,97.573,111543718.0
2005-10-12 10:10:00,97.58,97.596,97.58,97.587,39332664.0
2005-10-12 10:11:00,97.585,97.615,97.563,97.575,49175623.0
2005-10-12 10:12:00,97.575,97.593,97.575,97.578,164754183.0
2005-10-12 10:13:00,97.575,97.585,97.54,97.565,103331620.0
2005-10-12 10:14:00,97.575,97.575,97.544,97.55,135172478.0
2005-10-12 10:15:00,97.565,97.577,97.546,97.55,43438348.0
2005-10-12 10:16:00,97.565,97.625,97.565,97.615,62059459.0
2005-10-12 10:17:00,97.615,97.655,97.6,97.655,78001356.0
2005-10-12 10:18:00,97.65,97.66,97.635,97.635,252812105.0
2005-10-12 10:19:00,97.63,97.64,97.625,97.64,20384153.0
2005-10-12 10:20:00,97.64,97.665,97.637,97.665,183349407.0
2005-10-12 10:21:00,97.64,97.64,97.622,97.623,46599502.0
2005-10-12 10:22:00,97.62,97.642,97.62,97.63,46010689.0
2005-10-12 10:23:00,97.615,97.636,97.615,97.63,20332027.0
2005-10-12 10:24:00,97.643,97.643,97.628,97.632,71115468.0
2005-10-12 10:25:00,97.64,97.675,97.64,97.653,64452335.0
2005-10-12 10:26:00,97.655,97.678,97.655,97.665,69690299.0
2005-10-12 10:27:00,97.673,97.673,97.65,97.65,833463.0
2005-10-12 10:28:00,97.655,97.655,97.622,97.655,9395398.0
2005-10-12 10:29:00,97.663,97.68,97.635,97.677,264079022.0
2005-10-12 10:30:00,97.68,97.68,97.64,97.652,6858443.0
2005-10-12 10:31:00,97.665,97.677,97.64,97.64,91184266.0
2005-10-12 10:32:00,97.645,97.665,97.635,97.665,27179950.0
2005-10-12 10:33:00,97.662,97.725,97.662,97.705,17982296.0
2005-10-12 10:34:00,97.72,97.736,97.715,97.715,14386726.0
2005-10-12 10:35:00,97.72,97.72,97.69,97.69,30498636.0
2005-10-12 10:36:00,97.69,97.703,97.655,97.68,71519844.0
2005-10-12 10:37:00,97.705,97.705,97.692,97.7,67555021.0
2005-10-12 10:38:00,97.7,97.7,97.67,97.67,24714060.0
2005-10-12 10:39:00,97.68,97.705,97.678,97.705,49364094.0
2005-10-12 10:40:00,97.7,97.7,97.672,97.685,143937978.0
2005-10-12 10:41:00,97.69,97.7,97.69,97.7,72591726.0
2005-10-12 10:42:00,97.693,97.715,97.684,97.697,59930179.0
2005-10-12 10:43:00,97.7,97.705,97.695,97.695,315041796.0
2005-10-12 10:44:00,97.687,97.687,97.675,97.675,28650546.0
2005-10-12 10:45:00,97.673,97.69,97.666,97.69,42635457.0
2005-10-12 10:46:00,97.695,97.704,97.685,97.685,48788891.0
2005-10-12 10:47:00,97.685,97.705,97.68,97.705,20664444.0
2005-10-12 10:48:00,97.707,97.727,97.705,97.713,29991487.0
2005-10-12 10:50:00,97.71,97.71,97.683,97.693,43950634.0
2005-10-12 10:51:00,97.692,97.7,97.682,97.682,95515790.0
2005-10-12 10:53:00,97.69,97.697,97.66,97.66,145102831.0
2005-10-12 10:54:00,97.65,97.664,97.65,97.653,220704374.0
2005-10-12 10:55:00,97.65,97.651,97.642,97.65,107451394.0
2005-10-12 10:56:00,97.658,97.658,97.643,97.645,123462735.0
2005-10-12 10:57:00,97.645,97.655,97.6,97.655,27069139.0
2005-10-12 10:58:00,97.645,97.646,97.618,97.618,81963900.0
2005-10-12 10:59:00,97.62,97.645,97.59,97.59,13706561.0
2005-10-12 11:00:00,97.598,97.65,97.598,97.65,83997341.0
2005-10-12 11:01:00,97.64,97.68,97.64,97.66,51029949.0
2005-10-12 11:02:00,97.66,97.67,97.635,97.635,25831023.0
2005-10-12 11:03:00,97.65,97.653,97.641,97.653,77384321.0
2005-10-12 11:04:00,97.647,97.647,97.625,97.625,35002283.0
2005-10-12 11:05:00,97.61,97.61,97.54,97.55,66803627.0
2005-10-12 11:06:00,97.535,97.535,97.51,97.51,124728768.0
2005-10-12 11:07:00,97.508,97.508,97.479,97.502,137676138.0
2005-10-12 11:08:00,97.507,97.507,97.488,97.49,39940460.0
2005-10-12 11:09:00,97.495,97.55,97.495,97.533,206101630.0
2005-10-12 11:10:00,97.54,97.55,97.528,97.528,59497953.0
2005-10-12 11:11:00,97.53,97.54,97.525,97.54,111605170.0
2005-10-12 11:12:00,97.535,97.535,97.522,97.522,44293317.0
2005-10-12 11:13:00,97.533,97.533,97.475,97.475,14200469.0
2005-10-12 11:14:00,97.475,97.498,97.465,97.498,135201974.0
2005-10-12 11:15:00,97.495,97.498,97.472,97.493,79628389.0
2005-10-12 11:16:00,97.497,97.508,97.492,97.503,53570372.0
2005-10-12 11:17:00,97.503,97.555,97.503,97.555,18080150.0
2005-10-12 11:18:00,97.547,97.547,97.51,97.525,629810704.0
2005-10-12 11:19:00,97.52,97.54,97.517,97.517,510419106.0
2005-10-12 11:20:00,97.53,97.53,97.5,97.505,97138489.0
2005-10-12 11:21:00,97.515,97.518,97.51,97.51,62725616.0
2005-10-12 11:22:00,97.502,97.53,97.502,97.53,33379067.0
2005-10-12 11:24:00,97.525,97.528,97.52,97.525,142760366.0
2005-10-12 11:25:00,97.51,97.518,97.507,97.515,94787264.0
2005-10-12 11:26:00,97.495,97.513,97.452,97.513,19474754.0
2005-10-12 11:27:00,97.507,97.507,97.445,97.445,82271110.0
2005-10-12 11:28:00,97.45,97.47,97.45,97.455,10855753.0
2005-10-12 11:29:00,97.445,97.457,97.423,97.45,92182037.0
2005-10-12 11:30:00,97.44,97.444,97.353,97.37,87493135.0
2005-10-12 11:31:00,97.38,97.41,97.342,97.37,356044154.0
2005-10-12 11:32:00,97.365,97.388,97.36,97.362,106066710.0
2005-10-12 11:33:00,97.37,97.39,97.37,97.385,22967125.0
2005-10-12 11:34:00,97.385,97.4,97.373,97.4,138998721.0
2005-10-12 11:35:00,97.382,97.399,97.38,97.38,180883574.0
2005-10-12 11:36:00,97.38,97.38,97.358,97.368,142287730.0
2005-10-12 11:37:00,97.37,97.388,97.337,97.34,268073987.0
2005-10-12 11:38:00,97.35,97.35,97.315,97.315,164877390.0
2005-10-12 11:39:00,97.335,97.339,97.335,97.335,224208304.0
2005-10-12 11:40:00,97.34,97.4,97.34,97.4,78750318.0
2005-10-12 11:41:00,97.39,97.42,97.39,97.415,14584531.0
2005-10-12 11:42:00,97.38,97.405,97.378,97.405,27734868.0
2005-10-12 11:43:00,97.395,97.41,97.388,97.39,59077701.0
2005-10-12 11:44:00,97.405,97.435,97.405,97.435,25450418.0
2005-10-12 11:45:00,97.425,97.43,97.42,97.42,38147824.0
2005-10-12 11:46:00,97.415,97.475,97.415,97.44,89871123.0
2005-10-12 11:47:00,97.432,97.465,97.427,97.447,63334124.0
2005-10-12 11:48:00,97.437,97.44,97.43,97.435,78355900.0
2005-10-12 11:49:00,97.435,97.455,97.435,97.44,17025197.0
2005-10-12 11:50:00,97.435,97.46,97.422,97.44,42731942.0
2005-10-12 11:52:00,97.44,97.455,97.408,97.455,63809430.0
2005-10-12 11:53:00,97.45,97.45,97.42,97.44,177055201.0
2005-10-12 11:54:00,97.44,97.44,97.385,97.385,84361604.0
2005-10-12 11:55:00,97.377,97.377,97.36,97.36,127346992.0
2005-10-12 11:56:00,97.342,97.37,97.34,97.37,159875540.0
2005-10-12 11:57:00,97.35,97.37,97.345,97.345,52064598.0
2005-10-12 11:58:00,97.35,97.373,97.345,97.345,20725259.0
2005-10-12 11:59:00,97.355,97.373,97.351,97.37,58129875.0
2005-10-12 12:00:00,97.37,97.385,97.358,97.365,109541781.0
2005-10-12 12:01:00,97.39,97.414,97.39,97.392,15289188.0
2005-10-12 12:02:00,97.395,97.435,97.395,97.41,48486799.0
2005-10-12 12:03:00,97.415,97.415,97.375,97.41,143054324.0
2005-10-12 12:04:00,97.41,97.445,97.408,97.445,56953516.0
2005-10-12 12:05:00,97.415,97.42,97.41,97.415,86540419.0
2005-10-12 12:06:00,97.42,97.445,97.415,97.445,91377757.0
2005-10-12 12:07:00,97.445,97.445,97.375,97.4,28719978.0
2005-10-12 12:08:00,97.41,97.41,97.39,97.39,33727501.0
2005-10-12 12:09:00,97.413,97.42,97.4,97.42,141350482.0
2005-10-12 12:10:00,97.413,97.46,97.413,97.46,19022189.0
2005-10-12 12:11:00,97.445,97.46,97.443,97.445,63738461.0
2005-10-12 12:12:00,97.44,97.45,97.425,97.425,177555465.0
2005-10-12 12:13:00,97.447,97.47,97.447,97.47,115129548.0
2005-10-12 12:14:00,97.46,97.476,97.46,97.465,117154261.0
2005-10-12 12:15:00,97.473,97.495,97.47,97.47,43718837.0
2005-10-12 12:16:00,97.475,97.485,97.44,97.458,72531234.0
2005-10-12 12:17:00,97.455,97.483,97.455,97.483,184017124.0
2005-10-12 12:18:00,97.48,97.491,97.46,97.46,11604862.0
2005-10-12 12:19:00,97.46,97.477,97.44,97.465,410826018.0
2005-10-12 12:20:00,97.445,97.472,97.438,97.438,246199277.0
2005-10-12 12:21:00,97.45,97.45,97.438,97.44,7181154.0
2005-10-12 12:22:00,97.438,97.475,97.438,97.475,153461007.0
2005-10-12 12:23:00,97.465,97.5,97.465,97.47,33779375.0
2005-10-12 12:24:00,97.485,97.498,97.48,97.48,96573262.0
2005-10-12 12:25:00,97.485,97.485,97.44,97.44,87724336.0
2005-10-12 12:26:00,97.44,97.446,97.43,97.43,195416555.0
2005-10-12 12:27:00,97.445,97.462,97.445,97.45,55787820.0
2005-10-12 12:28:00,97.455,97.464,97.455,97.455,25584785.0
2005-10-12 12:29:00,97.465,97.467,97.452,97.467,52398091.0
2005-10-12 12:30:00,97.475,97.49,97.468,97.49,37322446.0
2005-10-12 12:31:00,97.483,97.49,97.48,97.48,46917487.0
2005-10-12 12:32:00,97.485,97.52,97.485,97.493,9829433.0
2005-10-12 12:33:00,97.5,97.505,97.492,97.505,104845286.0
2005-10-12 12:34:00,97.495,97.535,97.495,97.535,102664850.0
2005-10-12 12:36:00,97.533,97.542,97.533,97.54,106600215.0
2005-10-12 12:37:00,97.555,97.555,97.53,97.553,17796202.0
2005-10-12 12:38:00,97.55,97.575,97.548,97.575,238417151.0
2005-10-12 12:39:00,97.565,97.58,97.562,97.58,133695459.0
2005-10-12 12:40:00,97.58,97.58,97.557,97.58,86021278.0
2005-10-12 12:41:00,97.58,97.585,97.57,97.573,47843014.0
2005-10-12 12:42:00,97.57,97.594,97.57,97.583,36838591.0
2005-10-12 12:44:00,97.59,97.593,97.58,97.585,8734197.0
2005-10-12 12:45:00,97.57,97.585,97.57,97.585,97832133.0
2005-10-12 12:46:00,97.585,97.596,97.575,97.585,87157178.0
2005-10-12 12:48:00,97.59,97.591,97.58,97.58,22689538.0
2005-10-12 12:49:00,97.58,97.585,97.57,97.583,320612685.0
2005-10-12 12:51:00,97.57,97.59,97.565,97.59,227537767.0
2005-10-12 12:53:00,97.59,97.59,97.572,97.575,18078346.0
2005-10-12 12:55:00,97.567,97.587,97.562,97.562,28037561.0
2005-10-12 12:56:00,97.565,97.582,97.565,97.575,696432019.0
2005-10-12 12:59:00,97.58,97.58,97.553,97.553,93079769.0
2005-10-12 13:00:00,97.555,97.56,97.545,97.56,72617207.0
2005-10-12 13:01:00,97.56,97.561,97.543,97.545,20620450.0
2005-10-12 13:02:00,97.54,97.545,97.448,97.525,297684448.0
2005-10-12 13:03:00,97.493,97.53,97.493,97.5,15257156.0
2005-10-12 13:04:00,97.495,97.505,97.495,97.505,59458109.0
2005-10-12 13:05:00,97.51,97.525,97.503,97.525,37877322.0
2005-10-12 13:06:00,97.513,97.529,97.51,97.51,55807296.0
2005-10-12 13:07:00,97.52,97.52,97.504,97.505,93423945.0
2005-10-12 13:08:00,97.497,97.515,97.497,97.51,58825755.0
2005-10-12 13:09:00,97.5,97.526,97.5,97.523,76890991.0
2005-10-12 13:10:00,97.53,97.534,97.495,97.52,100740117.0
2005-10-12 13:11:00,97.515,97.535,97.49,97.49,98761323.0
2005-10-12 13:12:00,97.5,97.52,97.5,97.52,56271139.0
2005-10-12 13:13:00,97.52,97.53,97.495,97.495,225353635.0
2005-10-12 13:14:00,97.498,97.533,97.48,97.513,241092125.0
2005-10-12 13:15:00,97.51,97.511,97.49,97.49,142957966.0
2005-10-12 13:16:00,97.48,97.493,97.47,97.49,526981036.0
2005-10-12 13:17:00,97.505,97.515,97.465,97.465,166735022.0
2005-10-12 13:18:00,97.475,97.498,97.465,97.465,288383868.0
2005-10-12 13:19:00,97.47,97.5,97.47,97.5,211510121.0
2005-10-12 13:20:00,97.493,97.522,97.466,97.5,115981147.0
2005-10-12 13:21:00,97.505,97.506,97.482,97.5,57250959.0
2005-10-12 13:22:00,97.485,97.488,97.48,97.485,113363805.0
2005-10-12 13:23:00,97.49,97.49,97.477,97.48,23367777.0
2005-10-12 13:25:00,97.48,97.48,97.47,97.47,210998915.0
2005-10-12 13:26:00,97.48,97.49,97.475,97.49,316731896.0
2005-10-12 13:27:00,97.483,97.491,97.465,97.465,22418953.0
2005-10-12 13:28:00,97.475,97.492,97.475,97.49,545688646.0
2005-10-12 13:29:00,97.5,97.51,97.497,97.5,40958336.0
2005-10-12 13:30:00,97.503,97.503,97.47,97.485,106381977.0
2005-10-12 13:31:00,97.46,97.48,97.46,97.465,140228153.0
2005-10-12 13:32:00,97.46,97.505,97.46,97.49,119105139.0
2005-10-12 13:33:00,97.475,97.497,97.475,97.495,45366226.0
2005-10-12 13:34:00,97.488,97.492,97.475,97.475,136955020.0
2005-10-12 13:35:00,97.48,97.487,97.48,97.48,77834162.0
2005-10-12 13:36:00,97.485,97.51,97.483,97.51,182692040.0
2005-10-12 13:37:00,97.5,97.52,97.48,97.48,23501395.0
2005-10-12 13:38:00,97.485,97.5,97.477,97.5,78773774.0
2005-10-12 13:39:00,97.495,97.495,97.463,97.463,175669781.0
2005-10-12 13:40:00,97.47,97.486,97.47,97.48,264157951.0
2005-10-12 13:41:00,97.485,97.498,97.481,97.495,70355175.0
2005-10-12 13:42:00,97.5,97.52,97.5,97.52,232454266.0
2005-10-12 13:44:00,97.525,97.525,97.48,97.51,77183094.0
2005-10-12 13:45:00,97.5,97.52,97.495,97.52,458152278.0
2005-10-12 13:47:00,97.513,97.513,97.502,97.502,22951723.0
2005-10-12 13:48:00,97.513,97.518,97.5,97.5,559847758.0
2005-10-12 13:49:00,97.507,97.565,97.507,97.555,80502330.0
2005-10-12 13:50:00,97.545,97.569,97.545,97.55,117054001.0
2005-10-12 13:51:00,97.545,97.551,97.53,97.543,15268594.0
2005-10-12 13:52:00,97.55,97.583,97.55,97.555,153414270.0
2005-10-12 13:53:00,97.555,97.555,97.525,97.525,18692978.0
2005-10-12 13:55:00,97.53,97.54,97.515,97.515,16615835.0
2005-10-12 13:56:00,97.51,97.555,97.51,97.555,430555520.0
2005-10-12 13:57:00,97.555,97.555,97.535,97.535,128272169.0
2005-10-12 13:58:00,97.553,97.595,97.553,97.565,64462544.0
2005-10-12 13:59:00,97.555,97.59,97.555,97.57,159410635.0
2005-10-12 14:00:00,97.58,97.58,97.56,97.56,127484054.0
2005-10-12 14:01:00,97.565,97.575,97.56,97.575,185779588.0
2005-10-12 14:02:00,97.555,97.57,97.545,97.545,108011207.0
2005-10-12 14:03:00,97.543,97.58,97.543,97.58,55129009.0
2005-10-12 14:04:00,97.585,97.59,97.575,97.58,371301839.0
2005-10-12 14:05:00,97.575,97.591,97.575,97.59,126028966.0
2005-10-12 14:06:00,97.595,97.624,97.595,97.623,109312656.0
2005-10-12 14:07:00,97.618,97.632,97.613,97.613,128071077.0
2005-10-12 14:08:00,97.615,97.615,97.6,97.6,751911447.0
2005-10-12 14:09:00,97.615,97.623,97.583,97.615,29507926.0
2005-10-12 14:10:00,97.623,97.63,97.612,97.63,60593002.0
2005-10-12 14:11:00,97.63,97.637,97.597,97.605,24333830.0
2005-10-12 14:12:00,97.61,97.61,97.598,97.6,16517619.0
2005-10-12 14:13:00,97.595,97.625,97.56,97.625,129481975.0
2005-10-12 14:14:00,97.62,97.631,97.61,97.61,211281756.0
2005-10-12 14:15:00,97.613,97.622,97.587,97.605,46828305.0
2005-10-12 14:16:00,97.61,97.635,97.6,97.62,12247424.0
2005-10-12 14:17:00,97.628,97.629,97.617,97.618,151121341.0
2005-10-12 14:18:00,97.605,97.648,97.605,97.638,91127196.0
2005-10-12 14:19:00,97.64,97.71,97.64,97.71,142362684.0
2005-10-12 14:20:00,97.705,97.726,97.697,97.72,32697041.0
2005-10-12 14:21:00,97.715,97.72,97.683,97.683,30876494.0
2005-10-12 14:22:00,97.685,97.71,97.655,97.69,74682641.0
2005-10-12 14:23:00,97.695,97.695,97.68,97.695,90085539.0
2005-10-12 14:24:00,97.68,97.688,97.673,97.68,25674376.0
2005-10-12 14:25:00,97.665,97.693,97.665,97.69,47900659.0
2005-10-12 14:26:00,97.68,97.7,97.67,97.693,27376075.0
2005-10-12 14:27:00,97.71,97.73,97.71,97.715,27643875.0
2005-10-12 14:28:00,97.715,97.733,97.711,97.72,380407753.0
2005-10-12 14:29:00,97.72,97.76,97.72,97.74,20949187.0
2005-10-12 14:30:00,97.72,97.749,97.72,97.745,58004830.0
2005-10-12 14:31:00,97.73,97.75,97.72,97.72,87498740.0
2005-10-12 14:32:00,97.725,97.725,97.709,97.715,116742499.0
2005-10-12 14:33:00,97.715,97.755,97.715,97.755,50457947.0
2005-10-12 14:34:00,97.75,97.75,97.735,97.735,35261025.0
2005-10-12 14:35:00,97.74,97.755,97.732,97.745,243404977.0
2005-10-12 14:36:00,97.74,97.75,97.73,97.73,17617638.0
2005-10-12 14:37:00,97.735,97.736,97.73,97.735,101477839.0
2005-10-12 14:38:00,97.725,97.735,97.725,97.727,124705525.0
2005-10-12 14:39:00,97.727,97.74,97.715,97.715,28208522.0
2005-10-12 14:40:00,97.725,97.725,97.67,97.693,174138278.0
2005-10-12 14:41:00,97.67,97.71,97.67,97.7,45307667.0
2005-10-12 14:42:00,97.695,97.703,97.68,97.68,7065160.0
2005-10-12 14:43:00,97.68,97.68,97.65,97.655,76838038.0
2005-10-12 14:44:00,97.645,97.67,97.645,97.67,17759720.0
2005-10-12 14:45:00,97.67,97.69,97.67,97.685,82597814.0
2005-10-12 14:46:00,97.68,97.681,97.668,97.675,77791796.0
2005-10-12 14:47:00,97.675,97.688,97.675,97.685,35275241.0
2005-10-12 14:48:00,97.69,97.69,97.675,97.69,21786491.0
2005-10-12 14:49:00,97.68,97.68,97.65,97.65,11126779.0
2005-10-12 14:50:00,97.655,97.675,97.65,97.655,41251366.0
2005-10-12 14:51:00,97.66,97.677,97.655,97.655,28192519.0
2005-10-12 14:52:00,97.657,97.683,97.655,97.683,193912417.0
2005-10-12 14:53:00,97.685,97.685,97.653,97.655,84921497.0
2005-10-12 14:54:00,97.66,97.705,97.66,97.69,32165918.0
2005-10-12 14:55:00,97.705,97.705,97.685,97.685,183050476.0
2005-10-12 14:57:00,97.685,97.715,97.685,97.695,70687054.0
2005-10-12 14:58:00,97.692,97.692,97.675,97.675,20209668.0
2005-10-12 14:59:00,97.69,97.69,97.668,97.682,45183689.0
2005-10-12 15:00:00,97.69,97.7,97.66,97.68,59320604.0
2005-10-12 15:01:00,97.683,97.683,97.668,97.668,53858853.0
2005-10-12 15:02:00,97.67,97.69,97.62,97.635,88392436.0
2005-10-12 15:03:00,97.61,97.64,97.592,97.63,1002386435.0
2005-10-12 15:04:00,97.62,97.62,97.613,97.618,77142903.0
2005-10-12 15:05:00,97.625,97.625,97.577,97.61,47484138.0
2005-10-12 15:06:00,97.605,97.631,97.593,97.605,48653601.0
2005-10-12 15:07:00,97.607,97.607,97.588,97.59,34009566.0
2005-10-12 15:08:00,97.58,97.607,97.58,97.607,104030603.0
2005-10-12 15:09:00,97.595,97.612,97.575,97.575,83147631.0
2005-10-12 15:10:00,97.575,97.62,97.575,97.62,109949317.0
2005-10-12 15:11:00,97.615,97.625,97.6,97.625,140187538.0
2005-10-12 15:12:00,97.62,97.73,97.62,97.715,156085271.0
2005-10-12 15:13:00,97.715,97.735,97.69,97.69,125362181.0
2005-10-12 15:14:00,97.695,97.695,97.652,97.685,58618268.0
2005-10-12 15:15:00,97.675,97.676,97.655,97.655,31552010.0
2005-10-12 15:16:00,97.635,97.682,97.635,97.682,88807394.0
2005-10-12 15:17:00,97.695,97.695,97.65,97.65,39436260.0
2005-10-12 15:18:00,97.643,97.667,97.63,97.63,396497691.0
2005-10-12 15:19:00,97.645,97.65,97.605,97.605,294630879.0
2005-10-12 15:20:00,97.63,97.65,97.615,97.623,27215116.0
2005-10-12 15:21:00,97.635,97.635,97.603,97.605,98592824.0
2005-10-12 15:22:00,97.605,97.615,97.6,97.615,36074542.0
2005-10-12 15:23:00,97.602,97.645,97.602,97.645,49962494.0
2005-10-12 15:24:00,97.655,97.655,97.628,97.632,116044365.0
2005-10-12 15:25:00,97.633,97.65,97.633,97.65,90060315.0
2005-10-12 15:26:00,97.645,97.655,97.641,97.655,20455804.0
2005-10-12 15:27:00,97.645,97.655,97.64,97.64,97089366.0
2005-10-12 15:28:00,97.653,97.67,97.653,97.67,63852795.0
2005-10-12 15:29:00,97.67,97.685,97.647,97.67,29559948.0
2005-10-12 15:30:00,97.67,97.673,97.635,97.665,49222056.0
2005-10-12 15:31:00,97.675,97.675,97.657,97.66,9803306.0
2005-10-12 15:32:00,97.653,97.668,97.653,97.665,12644462.0
2005-10-12 15:33:00,97.67,97.68,97.663,97.663,13956562.0
2005-10-12 15:34:00,97.66,97.695,97.657,97.695,401607461.0
2005-10-12 15:35:00,97.68,97.695,97.675,97.68,660460195.0
2005-10-12 15:36:00,97.66,97.72,97.66,97.7,107253239.0
2005-10-12 15:37:00,97.702,97.705,97.683,97.705,142489548.0
2005-10-12 15:38:00,97.705,97.78,97.702,97.78,48564601.0
2005-10-12 15:39:00,97.775,97.775,97.71,97.725,32745024.0
2005-10-12 15:40:00,97.73,97.737,97.669,97.737,331334387.0
2005-10-12 15:41:00,97.74,97.74,97.709,97.72,52829049.0
2005-10-12 15:42:00,97.725,97.725,97.69,97.705,21580997.0
2005-10-12 15:43:00,97.693,97.718,97.66,97.69,76047915.0
2005-10-12 15:44:00,97.69,97.69,97.66,97.675,19711373.0
2005-10-12 15:45:00,97.67,97.685,97.665,97.665,59490820.0
2005-10-12 15:46:00,97.67,97.695,97.67,97.677,222110070.0
2005-10-12 15:47:00,97.673,97.684,97.645,97.645,169372709.0
2005-10-12 15:48:00,97.65,97.665,97.633,97.633,31831734.0
2005-10-12 15:49:00,97.643,97.68,97.585,97.585,67912167.0
2005-10-12 15:50:00,97.587,97.611,97.587,97.595,22642050.0
2005-10-12 15:51:00,97.595,97.617,97.58,97.603,110100346.0
2005-10-12 15:52:00,97.6,97.634,97.599,97.625,57879554.0
2005-10-12 15:53:00,97.635,97.635,97.605,97.605,65283196.0
2005-10-12 15:54:00,97.603,97.635,97.603,97.635,38863274.0
2005-10-12 15:55:00,97.637,97.653,97.61,97.61,97118166.0
2005-10-12 15:57:00,97.62,97.642,97.62,97.62,56374547.0
2005-10-12 15:58:00,97.62,97.625,97.58,97.62,44403521.0
2005-10-12 15:59:00,97.62,97.64,97.6,97.63,40731480.0
2005-10-12 16:00:00,97.63,97.63,97.605,97.605,82654238.0
2005-10-12 16:01:00,97.615,97.62,97.6,97.6,352785921.0
2005-10-12 16:02:00,97.61,97.613,97.592,97.613,5102503.0
2005-10-12 16:03:00,97.597,97.65,97.597,97.632,54753905.0
2005-10-12 16:04:00,97.625,97.635,97.565,97.593,68061054.0
2005-10-12 16:05:00,97.6,97.632,97.6,97.62,23024592.0
2005-10-12 16:06:00,97.61,97.645,97.609,97.64,30667146.0
2005-10-12 16:07:00,97.64,97.64,97.615,97.625,203392182.0
2005-10-12 16:08:00,97.625,97.636,97.625,97.63,73130054.0
2005-10-12 16:09:00,97.63,97.65,97.623,97.625,131487531.0
2005-10-12 16:10:00,97.615,97.63,97.61,97.61,55517145.0
2005-10-12 16:24:00,97.625,97.625,97.545,97.545,10053822.0
2005-10-12 16:25:00,97.535,97.535,97.5,97.52,192441753.0
2005-10-12 16:26:00,97.515,97.553,97.515,97.54,97366384.0
2005-10-12 16:27:00,97.535,97.56,97.535,97.545,39303131.0
2005-10-12 16:28:00,97.55,97.557,97.525,97.552,233197867.0
2005-10-12 16:29:00,97.55,97.598,97.55,97.595,127620066.0
2005-10-12 16:30:00,97.595,97.61,97.595,97.61,171763328.0
2005-10-12 16:31:00,97.615,97.63,97.593,97.63,361478510.0
2005-10-12 16:32:00,97.62,97.64,97.62,97.623,16994068.0
2005-10-12 16:33:00,97.635,97.635,97.59,97.613,11647924.0
2005-10-12 16:34:00,97.615,97.615,97.59,97.59,21638648.0
2005-10-12 16:35:00,97.582,97.59,97.567,97.58,64006743.0
2005-10-12 16:37:00,97.57,97.592,97.57,97.583,21374971.0
2005-10-12 16:38:00,97.59,97.615,97.58,97.58,332577203.0
2005-10-12 16:39:00,97.58,97.6,97.58,97.585,20385439.0
2005-10-12 16:40:00,97.585,97.615,97.585,97.6,107704943.0
2005-10-12 16:41:00,97.59,97.61,97.59,97.61,56095943.0
2005-10-12 16:42:00,97.603,97.608,97.592,97.608,104858732.0
2005-10-12 16:43:00,97.61,97.61,97.597,97.597,3987057.0
2005-10-12 16:46:00,97.605,97.616,97.603,97.605,15938248.0
2005-10-12 16:47:00,97.605,97.61,97.602,97.605,33888818.0
2005-10-12 16:48:00,97.605,97.61,97.595,97.61,106963141.0
2005-10-12 16:49:00,97.613,97.613,97.565,97.565,123766563.0
2005-10-12 16:50:00,97.6,97.616,97.575,97.575,73735437.0
2005-10-12 16:51:00,97.573,97.585,97.565,97.565,105890801.0
2005-10-12 16:52:00,97.565,97.59,97.555,97.555,58929155.0
2005-10-12 16:53:00,97.56,97.585,97.552,97.585,12610632.0
2005-10-12 16:54:00,97.57,97.575,97.545,97.575,84549468.0
2005-10-12 16:55:00,97.58,97.58,97.561,97.565,20023354.0
2005-10-12 16:56:00,97.545,97.575,97.545,97.562,132582733.0
2005-10-12 16:57:00,97.565,97.593,97.565,97.565,43130455.0
2005-10-12 16:58:00,97.56,97.585,97.56,97.575,106820856.0
2005-10-12 16:59:00,97.57,97.625,97.57,97.625,90354440.0
2005-10-12 17:00:00,97.635,97.64,97.594,97.595,10989175.0
2005-10-12 17:01:00,97.605,97.62,97.58,97.58,206952626.0
2005-10-12 17:02:00,97.585,97.605,97.565,97.605,80365439.0
2005-10-12 17:03:00,97.595,97.603,97.595,97.602,64677063.0
2005-10-12 17:04:00,97.6,97.606,97.535,97.535,81994114.0
2005-10-12 17:05:00,97.575,97.615,97.575,97.58,102956998.0
2005-10-12 17:06:00,97.585,97.615,97.585,97.615,46378143.0
2005-10-12 17:07:00,97.62,97.623,97.597,97.62,22369859.0
2005-10-12 17:08:00,97.62,97.626,97.617,97.62,9849688.0
2005-10-12 17:09:00,97.623,97.655,97.617,97.635,57223756.0
2005-10-12 17:10:00,97.64,97.655,97.598,97.64,82499186.0
2005-10-12 17:11:00,97.637,97.65,97.611,97.613,86841082.0
2005-10-12 17:12:00,97.62,97.63,97.62,97.63,635222549.0
2005-10-12 17:13:00,97.618,97.655,97.618,97.655,172061917.0
2005-10-12 17:14:00,97.65,97.67,97.65,97.66,80633916.0
2005-10-12 17:15:00,97.66,97.66,97.63,97.63,12654633.0
2005-10-12 17:16:00,97.655,97.677,97.655,97.675,86753027.0
2005-10-12 17:17:00,97.668,97.697,97.668,97.697,105275054.0
2005-10-12 17:18:00,97.703,97.703,97.688,97.695,133670620.0
2005-10-12 17:19:00,97.71,97.72,97.7,97.72,74095612.0
2005-10-12 17:20:00,97.718,97.718,97.705,97.705,59822201.0
2005-10-12 17:21:00,97.685,97.71,97.683,97.71,122496744.0
2005-10-12 17:22:00,97.71,97.715,97.7,97.715,73055675.0
2005-10-12 17:23:00,97.705,97.729,97.705,97.72,139146778.0
2005-10-12 17:24:00,97.725,97.735,97.72,97.72,119186803.0
2005-10-12 17:25:00,97.715,97.724,97.703,97.713,105433125.0
2005-10-12 17:26:00,97.73,97.75,97.713,97.75,6794119.0
2005-10-12 17:27:00,97.74,97.775,97.74,97.76,38892968.0
2005-10-12 17:28:00,97.763,97.773,97.72,97.72,274182089.0
2005-10-12 17:29:00,97.73,97.73,97.682,97.7,13894506.0
2005-10-12 17:30:00,97.7,97.7,97.645,97.655,34023125.0
2005-10-12 17:31:00,97.665,97.675,97.64,97.65,25120240.0
2005-10-12 17:32:00,97.66,97.68,97.642,97.68,88884529.0
2005-10-12 17:33:00,97.68,97.685,97.674,97.685,45620853.0
2005-10-12 17:34:00,97.665,97.69,97.665,97.69,84555884.0
2005-10-12 17:35:00,97.685,97.705,97.685,97.685,36388234.0
2005-10-12 17:37:00,97.685,97.695,97.68,97.687,389246104.0
2005-10-12 17:38:00,97.68,97.715,97.68,97.695,26079265.0
2005-10-12 17:39:00,97.672,97.715,97.672,97.695,59958494.0
2005-10-12 17:40:00,97.703,97.703,97.672,97.69,47485134.0
2005-10-12 17:41:00,97.683,97.706,97.675,97.7,29734708.0
2005-10-12 17:42:00,97.693,97.71,97.68,97.69,123011529.0
2005-10-12 17:43:00,97.685,97.715,97.685,97.702,220316457.0
2005-10-12 17:45:00,97.705,97.755,97.705,97.737,40839045.0
2005-10-12 17:46:00,97.73,97.75,97.73,97.738,100201576.0
2005-10-12 17:47:00,97.73,97.752,97.718,97.718,149759214.0
2005-10-12 17:48:00,97.725,97.734,97.72,97.72,172175571.0
2005-10-12 17:49:00,97.72,97.763,97.72,97.763,207345269.0
2005-10-12 17:50:00,97.755,97.78,97.745,97.745,38513866.0
2005-10-12 17:51:00,97.74,97.775,97.74,97.75,66555824.0
2005-10-12 17:52:00,97.765,97.775,97.755,97.775,34923029.0
2005-10-12 17:53:00,97.775,97.775,97.743,97.743,38555072.0
2005-10-12 17:54:00,97.75,97.75,97.684,97.705,218498577.0
2005-10-12 17:55:00,97.705,97.725,97.68,97.71,82181340.0
2005-10-12 17:56:00,97.715,97.725,97.693,97.693,68841437.0
2005-10-12 17:57:00,97.69,97.7,97.66,97.66,57476985.0
2005-10-12 17:58:00,97.67,97.67,97.635,97.635,303720734.0
2005-10-12 17:59:00,97.65,97.665,97.645,97.647,52262681.0
2005-10-12 18:00:00,97.66,97.66,97.635,97.635,72098863.0
2005-10-12 18:01:00,97.617,97.647,97.617,97.637,28813575.0
2005-10-12 18:02:00,97.633,97.649,97.603,97.64,15031226.0
2005-10-12 18:04:00,97.64,97.665,97.64,97.64,457845415.0
2005-10-12 18:05:00,97.642,97.67,97.642,97.67,314626364.0
2005-10-12 18:06:00,97.653,97.67,97.652,97.652,31945522.0
2005-10-12 18:07:00,97.665,97.67,97.643,97.643,54272360.0
2005-10-12 18:08:00,97.65,97.67,97.65,97.65,27780286.0
2005-10-12 18:09:00,97.642,97.66,97.642,97.655,60923167.0
2005-10-12 18:10:00,97.66,97.672,97.623,97.655,122893665.0
2005-10-12 18:12:00,97.653,97.682,97.653,97.665,53212523.0
2005-10-12 18:13:00,97.663,97.685,97.655,97.66,125373215.0
2005-10-12 18:14:00,97.67,97.671,97.645,97.662,36620853.0
2005-10-12 18:15:00,97.662,97.676,97.662,97.67,31189662.0
2005-10-12 18:16:00,97.67,97.67,97.66,97.667,323929667.0
2005-10-12 18:17:00,97.662,97.67,97.66,97.665,114077070.0
2005-10-12 18:18:00,97.66,97.683,97.66,97.683,18059345.0
2005-10-12 18:19:00,97.682,97.726,97.682,97.722,98017668.0
2005-10-12 18:20:00,97.715,97.739,97.715,97.723,279839696.0
2005-10-12 18:21:00,97.725,97.76,97.725,97.735,671510733.0
2005-10-12 18:22:00,97.75,97.75,97.697,97.735,58467235.0
2005-10-12 18:23:00,97.73,97.743,97.72,97.723,163049760.0
2005-10-12 18:24:00,97.735,97.74,97.708,97.71,75294193.0
2005-10-12 18:25:00,97.712,97.73,97.709,97.71,37117830.0
2005-10-12 18:26:00,97.715,97.715,97.655,97.667,52809108.0
2005-10-12 18:27:00,97.675,97.675,97.65,97.65,42517955.0
2005-10-12 18:28:00,97.645,97.645,97.61,97.645,47478130.0
2005-10-12 18:29:00,97.642,97.642,97.613,97.63,451842871.0
2005-10-12 18:30:00,97.635,97.637,97.61,97.635,10342819.0
2005-10-12 18:31:00,97.632,97.665,97.632,97.665,48410157.0
2005-10-12 18:32:00,97.66,97.685,97.64,97.685,61785196.0
2005-10-12 18:33:00,97.672,97.672,97.655,97.655,116577855.0
2005-10-12 18:34:00,97.66,97.7,97.659,97.667,141603232.0
2005-10-12 18:37:00,97.667,97.674,97.655,97.655,31098154.0
2005-10-12 18:38:00,97.66,97.66,97.633,97.633,204584781.0
2005-10-12 18:39:00,97.64,97.656,97.615,97.615,62459994.0
2005-10-12 18:40:00,97.625,97.645,97.615,97.62,180083300.0
2005-10-12 18:41:00,97.635,97.659,97.635,97.65,41727124.0
2005-10-12 18:42:00,97.665,97.665,97.66,97.66,31852450.0
2005-10-12 18:43:00,97.65,97.679,97.65,97.66,66218534.0
2005-10-12 18:45:00,97.667,97.687,97.667,97.673,28237981.0
2005-10-12 18:46:00,97.67,97.675,97.657,97.67,200770036.0
2005-10-12 18:47:00,97.663,97.68,97.661,97.68,162216431.0
2005-10-12 18:48:00,97.695,97.695,97.68,97.69,24292540.0
2005-10-12 18:49:00,97.683,97.694,97.68,97.68,49417987.0
2005-10-12 18:50:00,97.673,97.683,97.66,97.66,922896395.0
2005-10-12 18:51:00,97.66,97.665,97.643,97.665,13611761.0
2005-10-12 18:52:00,97.66,97.663,97.65,97.652,54898933.0
2005-10-12 18:53:00,97.652,97.655,97.632,97.655,143891787.0
2005-10-12 18:54:00,97.66,97.66,97.633,97.65,29885844.0
2005-10-12 18:55:00,97.66,97.665,97.652,97.66,32004822.0
2005-10-12 18:56:00,97.652,97.665,97.64,97.665,151382271.0
2005-10-12 18:57:00,97.65,97.665,97.645,97.66,90042901.0
2005-10-12 18:58:00,97.653,97.665,97.65,97.66,58079498.0
2005-10-12 18:59:00,97.665,97.665,97.652,97.655,21478518.0
2005-10-12 19:00:00,97.647,97.649,97.63,97.63,12779229.0
2005-10-12 19:02:00,97.615,97.635,97.605,97.63,42757629.0
2005-10-12 19:03:00,97.63,97.65,97.621,97.637,12091679.0
2005-10-12 19:04:00,97.645,97.65,97.636,97.645,55449833.0
2005-10-12 19:05:00,97.64,97.64,97.617,97.625,85981247.0
2005-10-12 19:06:00,97.628,97.633,97.623,97.63,88966830.0
2005-10-12 19:07:00,97.63,97.645,97.62,97.62,283940060.0
2005-10-12 19:09:00,97.625,97.655,97.625,97.655,253026392.0
2005-10-12 19:10:00,97.653,97.669,97.653,97.66,86781406.0
2005-10-12 19:12:00,97.67,97.67,97.655,97.67,79756652.0
2005-10-12 19:14:00,97.665,97.705,97.665,97.705,26964390.0
2005-10-12 19:15:00,97.7,97.72,97.695,97.72,82785302.0
2005-10-12 19:16:00,97.725,97.725,97.69,97.69,42443557.0
2005-10-12 19:17:00,97.692,97.716,97.692,97.7,34712745.0
2005-10-12 19:18:00,97.71,97.715,97.656,97.693,82594498.0
2005-10-12 19:20:00,97.7,97.705,97.685,97.692,53115725.0
2005-10-12 19:21:00,97.695,97.695,97.665,97.685,64169598.0
2005-10-12 19:22:00,97.695,97.695,97.683,97.683,21766571.0
2005-10-12 19:23:00,97.688,97.705,97.688,97.705,173859594.0
2005-10-12 19:25:00,97.71,97.738,97.71,97.715,25777001.0
2005-10-12 19:26:00,97.715,97.745,97.693,97.693,58684248.0
2005-10-12 19:27:00,97.7,97.7,97.68,97.695,71628749.0
2005-10-12 19:28:00,97.693,97.702,97.685,97.685,33648448.0
2005-10-12 19:30:00,97.688,97.705,97.688,97.693,45227519.0
2005-10-12 19:36:00,97.703,97.703,97.646,97.7,52946024.0
2005-10-12 19:38:00,97.693,97.717,97.693,97.715,45939373.0
2005-10-12 19:39:00,97.72,97.73,97.7,97.7,47465690.0
2005-10-12 19:40:00,97.71,97.743,97.69,97.735,54730548.0
2005-10-12 19:41:00,97.73,97.758,97.712,97.73,132063041.0
2005-10-12 19:42:00,97.738,97.753,97.738,97.75,155248391.0
2005-10-12 19:43:00,97.76,97.76,97.735,97.75,106381587.0
2005-10-12 19:44:00,97.75,97.77,97.75,97.77,97493444.0
2005-10-12 19:45:00,97.77,97.77,97.765,97.765,3939360.0
2005-10-12 19:46:00,97.775,97.795,97.77,97.795,151312003.0
2005-10-12 19:47:00,97.775,97.788,97.77,97.77,242276102.0
2005-10-12 19:48:00,97.775,97.775,97.738,97.738,134393786.0
2005-10-12 19:49:00,97.743,97.743,97.725,97.735,31814986.0
2005-10-12 19:51:00,97.735,97.75,97.723,97.723,168523783.0
2005-10-12 19:52:00,97.735,97.758,97.735,97.75,19635618.0
2005-10-12 19:53:00,97.755,97.765,97.747,97.765,97640459.0
2005-10-12 19:54:00,97.75,97.768,97.749,97.76,88065551.0
2005-10-12 19:56:00,97.762,97.782,97.762,97.78,115096611.0
2005-10-12 19:57:00,97.775,97.783,97.76,97.775,152696821.0
2005-10-12 20:01:00,97.763,97.763,97.735,97.735,146908422.0
2005-10-12 20:02:00,97.733,97.745,97.73,97.737,25464398.0
2005-10-12 20:04:00,97.727,97.758,97.727,97.75,157640258.0
2005-10-12 20:05:00,97.755,97.763,97.752,97.763,143370219.0
2005-10-12 20:06:00,97.765,97.765,97.73,97.73,166291064.0
2005-10-12 20:07:00,97.74,97.754,97.735,97.737,12992032.0
2005-10-12 20:08:00,97.74,97.74,97.724,97.728,131503432.0
2005-10-12 20:09:00,97.73,97.74,97.73,97.74,19250117.0
2005-10-12 20:10:00,97.737,97.754,97.737,97.74,81620891.0
2005-10-12 20:11:00,97.745,97.773,97.745,97.745,64006664.0
2005-10-12 20:12:00,97.745,97.757,97.733,97.755,101469235.0
2005-10-12 20:14:00,97.75,97.77,97.745,97.745,21174700.0
2005-10-12 20:15:00,97.742,97.77,97.74,97.77,44312792.0
2005-10-12 20:16:00,97.765,97.765,97.722,97.738,160971095.0
2005-10-12 20:17:00,97.74,97.751,97.721,97.725,13146724.0
2005-10-12 20:18:00,97.73,97.74,97.727,97.73,9933764.0
2005-10-12 20:19:00,97.735,97.752,97.735,97.752,2502025.0
2005-10-12 20:20:00,97.76,97.793,97.74,97.793,71739165.0
2005-10-12 20:21:00,97.78,97.82,97.78,97.795,141158320.0
2005-10-12 20:22:00,97.795,97.805,97.772,97.785,109164143.0
2005-10-12 20:23:00,97.79,97.79,97.78,97.785,85756085.0
2005-10-12 20:24:00,97.78,97.823,97.78,97.805,100677223.0
2005-10-12 20:25:00,97.82,97.82,97.81,97.82,35965520.0
2005-10-12 20:26:00,97.81,97.823,97.795,97.795,50159844.0
2005-10-12 20:27:00,97.79,97.795,97.79,97.795,14568493.0
2005-10-12 20:28:00,97.803,97.803,97.755,97.775,414776142.0
2005-10-12 20:29:00,97.785,97.785,97.755,97.765,56779476.0
2005-10-12 20:30:00,97.758,97.77,97.758,97.77,9148139.0
2005-10-12 20:31:00,97.77,97.77,97.763,97.765,32834536.0
2005-10-12 20:32:00,97.75,97.755,97.75,97.755,3352271.0
2005-10-12 20:33:00,97.755,97.765,97.74,97.765,7187535.0
2005-10-12 20:34:00,97.755,97.755,97.705,97.748,17152359.0
2005-10-12 20:35:00,97.753,97.753,97.704,97.73,10894002.0
2005-10-12 20:36:00,97.722,97.726,97.7,97.7,92972825.0
2005-10-12 20:39:00,97.71,97.71,97.684,97.685,38474572.0
2005-10-12 20:40:00,97.685,97.686,97.638,97.685,100711144.0
2005-10-12 20:41:00,97.673,97.673,97.635,97.635,10160953.0
2005-10-12 20:42:00,97.645,97.657,97.63,97.635,65415263.0
2005-10-12 20:43:00,97.65,97.65,97.64,97.64,61307052.0
2005-10-12 20:44:00,97.625,97.653,97.625,97.647,65505301.0
2005-10-12 20:45:00,97.65,97.65,97.615,97.615,83523986.0
2005-10-12 20:48:00,97.61,97.636,97.61,97.615,300032252.0
2005-10-12 20:49:00,97.615,97.618,97.605,97.605,39397361.0
2005-10-12 20:50:00,97.615,97.62,97.59,97.593,11989999.0
2005-10-12 20:51:00,97.6,97.6,97.581,97.583,12722352.0
2005-10-12 20:52:00,97.595,97.595,97.562,97.595,83978473.0
2005-10-12 20:53:00,97.595,97.65,97.575,97.575,100014342.0
2005-10-12 20:54:00,97.615,97.62,97.605,97.61,121239664.0
2005-10-12 20:55:00,97.595,97.613,97.59,97.613,87158763.0
2005-10-12 20:56:00,97.62,97.623,97.595,97.623,4858580.0
2005-10-12 20:57:00,97.61,97.645,97.61,97.645,105455377.0
2005-10-12 20:58:00,97.64,97.65,97.64,97.65,295258334.0
2005-10-12 20:59:00,97.64,97.655,97.635,97.655,52077168.0
2005-10-12 21:00:00,97.675,97.695,97.672,97.675,39174777.0
2005-10-12 21:01:00,97.685,97.685,97.665,97.665,23901786.0
2005-10-12 21:02:00,97.665,97.675,97.657,97.66,319036175.0
2005-10-12 21:03:00,97.655,97.663,97.655,97.66,25149904.0
2005-10-12 21:04:00,97.67,97.675,97.655,97.675,14469074.0
2005-10-12 21:08:00,97.67,97.685,97.657,97.67,266784371.0
2005-10-12 21:10:00,97.655,97.675,97.655,97.675,30522057.0
2005-10-12 21:11:00,97.67,97.67,97.655,97.665,33082649.0
2005-10-12 21:12:00,97.665,97.667,97.663,97.665,74899761.0
2005-10-12 21:13:00,97.66,97.7,97.66,97.683,20194025.0
2005-10-12 21:14:00,97.675,97.69,97.675,97.69,113537661.0
2005-10-12 21:15:00,97.7,97.723,97.7,97.717,36465479.0
2005-10-12 21:16:00,97.695,97.695,97.695,97.695,5629607.0
2005-10-12 21:19:00,97.7,97.71,97.691,97.695,39962577.0
2005-10-12 21:20:00,97.7,97.715,97.7,97.715,17841211.0
2005-10-12 21:21:00,97.705,97.705,97.705,97.705,1532682.0
2005-10-12 21:22:00,97.71,97.717,97.706,97.717,24653300.0
2005-10-12 21:23:00,97.725,97.725,97.715,97.715,73190120.0
2005-10-12 21:24:00,97.72,97.736,97.717,97.725,45524996.0
2005-10-12 21:29:00,97.735,97.735,97.68,97.725,98473493.0
2005-10-12 21:32:00,97.71,97.738,97.71,97.715,61753703.0
2005-10-12 21:33:00,97.728,97.733,97.728,97.73,136233498.0
2005-10-12 21:34:00,97.732,97.746,97.73,97.73,55432948.0
2005-10-12 21:35:00,97.722,97.738,97.722,97.738,53279261.0
2005-10-12 21:36:00,97.745,97.745,97.724,97.73,19875353.0
2005-10-12 21:38:00,97.727,97.75,97.727,97.75,51054283.0
2005-10-12 21:39:00,97.75,97.75,97.736,97.738,93856518.0
2005-10-12 21:40:00,97.735,97.735,97.715,97.715,22563292.0
2005-10-12 21:44:00,97.712,97.72,97.712,97.72,17448281.0
2005-10-12 21:45:00,97.72,97.73,97.715,97.715,123364414.0
2005-10-12 21:46:00,97.712,97.73,97.712,97.72,206339496.0
2005-10-12 21:47:00,97.717,97.74,97.717,97.72,87616458.0
2005-10-12 21:48:00,97.72,97.72,97.705,97.715,63089170.0
2005-10-12 21:49:00,97.705,97.74,97.705,97.74,95267455.0
2005-10-12 21:52:00,97.73,97.73,97.69,97.705,1085041363.0
2005-10-12 21:53:00,97.703,97.703,97.685,97.703,25626843.0
2005-10-12 21:54:00,97.705,97.72,97.705,97.72,1375893.0
2005-10-12 21:55:00,97.72,97.72,97.687,97.687,13637386.0
2005-10-12 21:56:00,97.705,97.705,97.685,97.692,50327451.0
2005-10-12 21:57:00,97.7,97.7,97.69,97.693,11646109.0
2005-10-12 21:59:00,97.69,97.69,97.69,97.69,9489104.0
2005-10-12 22:00:00,97.7,97.708,97.695,97.705,56969885.0
2005-10-12 22:02:00,97.702,97.712,97.69,97.69,27722310.0
2005-10-12 22:05:00,97.675,97.69,97.675,97.69,83020178.0
2005-10-12 22:06:00,97.7,97.715,97.691,97.715,42613476.0
2005-10-12 22:07:00,97.7,97.72,97.7,97.72,4697118.0
2005-10-12 22:08:00,97.703,97.725,97.699,97.713,52324383.0
2005-10-12 22:09:00,97.71,97.71,97.7,97.707,10646647.0
2005-10-12 22:10:00,97.702,97.715,97.702,97.715,27256706.0
2005-10-12 22:12:00,97.702,97.702,97.685,97.685,3796632.0
2005-10-12 22:15:00,97.69,97.705,97.69,97.705,38505256.0
2005-10-12 22:18:00,97.685,97.71,97.685,97.71,82070823.0
2005-10-12 22:19:00,97.705,97.708,97.69,97.69,184146839.0
2005-10-12 22:21:00,97.69,97.705,97.69,97.695,22028880.0
2005-10-12 22:23:00,97.702,97.729,97.702,97.705,61787969.0
2005-10-12 22:24:00,97.725,97.725,97.709,97.71,87538840.0
2005-10-12 22:25:00,97.705,97.728,97.705,97.71,111231407.0
2005-10-12 22:27:00,97.705,97.718,97.705,97.718,55190380.0
2005-10-12 22:29:00,97.725,97.725,97.699,97.71,230576806.0
2005-10-12 22:31:00,97.705,97.714,97.675,97.705,28073135.0
2005-10-12 22:32:00,97.715,97.715,97.7,97.7,1620934.0
2005-10-12 22:33:00,97.687,97.697,97.687,97.69,28207619.0
2005-10-12 22:37:00,97.682,97.697,97.682,97.697,15681932.0
2005-10-12 22:38:00,97.7,97.725,97.685,97.7,120720542.0
2005-10-12 22:39:00,97.695,97.703,97.69,97.7,145109882.0
2005-10-12 22:42:00,97.69,97.69,97.673,97.673,162129498.0
2005-10-12 22:44:00,97.68,97.685,97.665,97.685,20912326.0
2005-10-12 22:45:00,97.673,97.69,97.666,97.69,221175437.0
2005-10-12 22:46:00,97.685,97.707,97.685,97.705,96560171.0
2005-10-12 22:48:00,97.7,97.705,97.685,97.69,172556434.0
2005-10-12 22:50:00,97.705,97.705,97.693,97.7,7209311.0
2005-10-12 22:51:00,97.687,97.687,97.687,97.687,1481848.0
2005-10-12 22:52:00,97.695,97.695,97.693,97.693,7651752.0
2005-10-12 22:58:00,97.7,97.7,97.683,97.685,79201274.0
2005-10-12 23:55:00,97.69,97.69,97.59,97.59,495973.0
2005-10-12 23:56:00,97.59,97.59,97.565,97.565,13372725.0
2005-10-12 23:59:00,97.575,97.595,97.555,97.575,65904353.0
2005-10-13 00:00:00,97.57,97.57,97.54,97.54,56649315.0
2005-10-13 00:01:00,97.55,97.585,97.55,97.585,29059845.0
2005-10-13 00:03:00,97.585,97.595,97.582,97.595,25681231.0
2005-10-13 00:04:00,97.59,97.59,97.56,97.575,75144318.0
2005-10-13 00:05:00,97.59,97.593,97.58,97.58,1412161.0
2005-10-13 00:06:00,97.58,97.587,97.558,97.565,108373594.0
2005-10-13 00:07:00,97.565,97.57,97.555,97.56,65590246.0
2005-10-13 00:09:00,97.57,97.57,97.533,97.535,42375300.0
2005-10-13 00:10:00,97.535,97.543,97.535,97.543,14847302.0
2005-10-13 00:14:00,97.55,97.565,97.533,97.54,34408833.0
2005-10-13 00:15:00,97.545,97.549,97.529,97.533,131352246.0
2005-10-13 00:24:00,97.532,97.532,97.52,97.52,29711501.0
2005-10-13 00:29:00,97.525,97.525,97.503,97.51,55040052.0
2005-10-13 00:31:00,97.505,97.515,97.503,97.503,67989939.0
2005-10-13 00:34:00,97.515,97.515,97.491,97.493,15123903.0
2005-10-13 00:39:00,97.5,97.51,97.497,97.51,10521841.0
2005-10-13 00:42:00,97.503,97.53,97.503,97.53,19745302.0
2005-10-13 00:48:00,97.525,97.535,97.522,97.525,117024087.0
2005-10-13 00:50:00,97.525,97.538,97.524,97.538,140235036.0
2005-10-13 00:51:00,97.535,97.572,97.535,97.56,108244961.0
2005-10-13 00:52:00,97.555,97.574,97.548,97.57,365435610.0
2005-10-13 00:53:00,97.562,97.562,97.55,97.55,11046986.0
2005-10-13 00:54:00,97.547,97.563,97.547,97.563,90253684.0
2005-10-13 00:56:00,97.565,97.59,97.565,97.58,112728040.0
2005-10-13 00:58:00,97.58,97.6,97.58,97.6,99617020.0
2005-10-13 01:00:00,97.61,97.628,97.61,97.628,94096823.0
2005-10-13 01:01:00,97.625,97.629,97.62,97.625,157270466.0
2005-10-13 01:02:00,97.635,97.636,97.615,97.615,82132073.0
2005-10-13 01:03:00,97.625,97.655,97.625,97.655,161996897.0
2005-10-13 01:04:00,97.65,97.65,97.63,97.63,20703752.0
2005-10-13 01:07:00,97.64,97.64,97.62,97.62,1406160.0
2005-10-13 01:11:00,97.617,97.618,97.609,97.615,326386216.0
2005-10-13 01:13:00,97.6,97.62,97.595,97.62,46709013.0
2005-10-13 01:17:00,97.625,97.625,97.61,97.62,5996394.0
2005-10-13 01:24:00,97.615,97.644,97.61,97.61,45300234.0
2005-10-13 01:25:00,97.62,97.638,97.62,97.638,50148820.0
2005-10-13 01:26:00,97.65,97.65,97.625,97.625,16711680.0
2005-10-13 01:27:00,97.625,97.629,97.613,97.625,22476199.0
2005-10-13 01:30:00,97.62,97.624,97.62,97.62,42829134.0
2005-10-13 01:31:00,97.61,97.626,97.59,97.59,35592471.0
2005-10-13 01:36:00,97.58,97.61,97.58,97.595,228764947.0
2005-10-13 01:37:00,97.6,97.604,97.6,97.6,25971401.0
2005-10-13 01:39:00,97.595,97.595,97.585,97.585,13957073.0
2005-10-13 01:41:00,97.583,97.593,97.583,97.585,30367439.0
2005-10-13 01:42:00,97.595,97.615,97.595,97.615,83408444.0
2005-10-13 01:43:00,97.61,97.64,97.61,97.64,72585005.0
2005-10-13 01:44:00,97.638,97.659,97.625,97.625,77533635.0
2005-10-13 01:46:00,97.645,97.65,97.632,97.635,90279225.0
2005-10-13 01:47:00,97.625,97.653,97.625,97.653,71754591.0
2005-10-13 01:49:00,97.645,97.667,97.645,97.645,123989186.0
2005-10-13 01:50:00,97.65,97.655,97.648,97.655,62877092.0
2005-10-13 01:52:00,97.655,97.685,97.655,97.673,28565968.0
2005-10-13 01:53:00,97.69,97.705,97.69,97.705,146037712.0
2005-10-13 01:57:00,97.708,97.713,97.685,97.685,271193546.0
2005-10-13 02:01:00,97.68,97.701,97.68,97.7,23023657.0
2005-10-13 02:02:00,97.695,97.695,97.668,97.668,274182125.0
2005-10-13 02:04:00,97.655,97.682,97.655,97.682,42323700.0
2005-10-13 02:05:00,97.645,97.697,97.645,97.67,4626883.0
2005-10-13 02:08:00,97.655,97.69,97.655,97.69,97933802.0
2005-10-13 02:09:00,97.685,97.73,97.685,97.73,59808894.0
2005-10-13 02:10:00,97.725,97.725,97.705,97.715,137171349.0
2005-10-13 02:11:00,97.725,97.737,97.724,97.73,88462527.0
2005-10-13 02:12:00,97.723,97.725,97.715,97.715,68684399.0
2005-10-13 02:13:00,97.723,97.73,97.715,97.73,37038825.0
2005-10-13 02:14:00,97.715,97.75,97.715,97.75,130985925.0
2005-10-13 02:15:00,97.735,97.76,97.718,97.718,73694169.0
2005-10-13 02:16:00,97.73,97.744,97.73,97.73,77697504.0
2005-10-13 02:17:00,97.735,97.743,97.724,97.725,78858321.0
2005-10-13 02:19:00,97.72,97.72,97.705,97.705,23722177.0
2005-10-13 02:20:00,97.705,97.73,97.705,97.705,14281257.0
2005-10-13 02:22:00,97.71,97.75,97.71,97.72,23670618.0
2005-10-13 02:23:00,97.715,97.75,97.715,97.75,228057970.0
2005-10-13 02:24:00,97.747,97.747,97.74,97.74,15774352.0
2005-10-13 02:25:00,97.743,97.745,97.734,97.745,208444178.0
2005-10-13 02:26:00,97.738,97.743,97.703,97.728,82485123.0
2005-10-13 02:27:00,97.715,97.725,97.71,97.715,72023430.0
2005-10-13 02:28:00,97.72,97.747,97.72,97.73,34643246.0
2005-10-13 02:32:00,97.735,97.757,97.735,97.755,20836377.0
2005-10-13 02:37:00,97.755,97.785,97.75,97.785,70650233.0
2005-10-13 02:38:00,97.772,97.794,97.76,97.76,26827930.0
2005-10-13 02:40:00,97.765,97.78,97.765,97.78,17468659.0
2005-10-13 02:41:00,97.78,97.81,97.78,97.81,6452013.0
2005-10-13 02:42:00,97.81,97.818,97.794,97.815,6604684.0
2005-10-13 02:43:00,97.81,97.81,97.795,97.797,40090691.0
2005-10-13 02:45:00,97.795,97.815,97.783,97.815,118322199.0
2005-10-13 02:46:00,97.81,97.86,97.8,97.82,51092773.0
2005-10-13 02:47:00,97.828,97.828,97.807,97.812,52891616.0
2005-10-13 02:48:00,97.825,97.825,97.797,97.797,298342072.0
2005-10-13 02:49:00,97.805,97.813,97.805,97.81,109498113.0
2005-10-13 02:51:00,97.81,97.82,97.81,97.82,14344343.0
2005-10-13 02:52:00,97.82,97.82,97.8,97.8,1468267.0
2005-10-13 02:53:00,97.8,97.815,97.8,97.81,47121231.0
2005-10-13 02:54:00,97.783,97.787,97.765,97.765,67539849.0
2005-10-13 02:55:00,97.75,97.78,97.75,97.77,21481377.0
2005-10-13 02:56:00,97.775,97.785,97.775,97.785,148131760.0
2005-10-13 02:57:00,97.782,97.782,97.765,97.765,24033326.0
2005-10-13 02:58:00,97.765,97.779,97.765,97.775,152927326.0
2005-10-13 02:59:00,97.778,97.815,97.778,97.79,87409959.0
2005-10-13 03:00:00,97.805,97.81,97.803,97.805,119661347.0
2005-10-13 03:01:00,97.81,97.81,97.79,97.79,98533157.0
2005-10-13 03:03:00,97.79,97.815,97.79,97.815,120797298.0
2005-10-13 03:04:00,97.817,97.85,97.817,97.85,38518757.0
2005-10-13 03:05:00,97.843,97.843,97.807,97.807,98540978.0
2005-10-13 03:06:00,97.81,97.842,97.81,97.842,10722106.0
2005-10-13 03:07:00,97.85,97.871,97.844,97.845,339151377.0
2005-10-13 03:08:00,97.85,97.862,97.847,97.855,111466331.0
2005-10-13 03:09:00,97.858,97.86,97.85,97.855,152115239.0
2005-10-13 03:10:00,97.84,97.899,97.84,97.895,47933934.0
2005-10-13 03:11:00,97.885,97.899,97.86,97.865,108526471.0
2005-10-13 03:12:00,97.863,97.863,97.845,97.845,25302456.0
2005-10-13 03:13:00,97.855,97.866,97.849,97.85,77940867.0
2005-10-13 03:15:00,97.85,97.91,97.85,97.91,25097090.0
2005-10-13 03:16:00,97.91,97.91,97.88,97.88,29975451.0
2005-10-13 03:17:00,97.88,97.903,97.88,97.903,19774965.0
2005-10-13 03:18:00,97.9,97.9,97.875,97.875,38787464.0
2005-10-13 03:19:00,97.87,97.89,97.87,97.87,40958499.0
2005-10-13 03:20:00,97.87,97.87,97.83,97.83,9978986.0
2005-10-13 03:21:00,97.822,97.843,97.822,97.84,71635281.0
2005-10-13 03:23:00,97.832,97.851,97.825,97.825,25075135.0
2005-10-13 03:25:00,97.823,97.865,97.823,97.865,15980454.0
2005-10-13 03:26:00,97.857,97.859,97.822,97.822,18289427.0
2005-10-13 03:27:00,97.84,97.867,97.84,97.855,12159891.0
2005-10-13 03:28:00,97.853,97.865,97.825,97.825,71621130.0
2005-10-13 03:29:00,97.83,97.83,97.812,97.83,18220821.0
2005-10-13 03:30:00,97.81,97.819,97.798,97.805,50963016.0
2005-10-13 03:31:00,97.8,97.825,97.8,97.805,59907299.0
2005-10-13 03:32:00,97.803,97.83,97.803,97.83,33597142.0
2005-10-13 03:33:00,97.825,97.859,97.825,97.84,13690746.0
2005-10-13 03:34:00,97.855,97.865,97.847,97.865,5931455.0
2005-10-13 03:35:00,97.86,97.882,97.86,97.882,27811945.0
2005-10-13 03:36:00,97.877,97.881,97.845,97.845,145364864.0
2005-10-13 03:37:00,97.85,97.85,97.843,97.85,40449436.0
2005-10-13 03:38:00,97.85,97.88,97.85,97.855,185777273.0
2005-10-13 03:39:00,97.86,97.865,97.84,97.865,279496832.0
2005-10-13 03:40:00,97.865,97.87,97.865,97.87,25620839.0
2005-10-13 03:41:00,97.87,97.873,97.86,97.86,190623019.0
2005-10-13 03:42:00,97.852,97.89,97.852,97.89,108425423.0
2005-10-13 03:43:00,97.885,97.94,97.882,97.92,66686591.0
2005-10-13 03:44:00,97.913,97.925,97.9,97.925,137931581.0
2005-10-13 03:45:00,97.922,97.932,97.895,97.895,12721799.0
2005-10-13 03:46:00,97.91,97.91,97.89,97.89,62457843.0
2005-10-13 03:47:00,97.885,97.898,97.885,97.898,47518759.0
2005-10-13 03:48:00,97.91,97.925,97.905,97.905,3692410.0
2005-10-13 03:49:00,97.903,97.935,97.895,97.895,15093323.0
2005-10-13 03:50:00,97.895,97.91,97.888,97.91,43328527.0
2005-10-13 03:51:00,97.905,97.93,97.905,97.93,22231888.0
2005-10-13 03:52:00,97.92,97.956,97.92,97.945,60513188.0
2005-10-13 03:53:00,97.945,97.959,97.939,97.94,102548821.0
2005-10-13 03:56:00,97.945,97.955,97.942,97.955,27560885.0
2005-10-13 03:57:00,97.947,97.95,97.932,97.95,39495988.0
2005-10-13 03:58:00,97.955,97.987,97.955,97.97,31351651.0
2005-10-13 03:59:00,97.96,97.96,97.91,97.91,52278809.0
2005-10-13 04:00:00,97.9,97.935,97.9,97.935,27640863.0
2005-10-13 04:02:00,97.93,97.96,97.93,97.935,22632323.0
2005-10-13 04:03:00,97.945,97.965,97.942,97.95,13735339.0
2005-10-13 04:04:00,97.95,97.96,97.95,97.96,515564.0
2005-10-13 04:05:00,97.955,97.965,97.95,97.95,20437739.0
2005-10-13 04:06:00,97.945,97.945,97.93,97.93,23447406.0
2005-10-13 04:07:00,97.94,97.94,97.905,97.905,51948845.0
2005-10-13 04:08:00,97.925,97.936,97.925,97.93,121567684.0
2005-10-13 04:09:00,97.94,97.95,97.94,97.95,35423208.0
2005-10-13 04:11:00,97.97,97.97,97.946,97.948,44763667.0
2005-10-13 04:12:00,97.95,97.959,97.948,97.955,19199344.0
2005-10-13 04:13:00,97.953,97.958,97.943,97.943,129151759.0
2005-10-13 04:14:00,97.94,97.956,97.93,97.93,1141766138.0
2005-10-13 04:16:00,97.933,97.933,97.925,97.93,167839565.0
2005-10-13 04:17:00,97.94,97.943,97.939,97.943,5377733.0
2005-10-13 04:18:00,97.945,97.945,97.932,97.932,29085637.0
2005-10-13 04:19:00,97.935,97.935,97.91,97.91,26752393.0
2005-10-13 04:21:00,97.91,97.935,97.91,97.935,24729093.0
2005-10-13 04:22:00,97.935,97.96,97.935,97.935,109819648.0
2005-10-13 04:23:00,97.935,97.97,97.935,97.94,40964154.0
2005-10-13 04:24:00,97.94,97.965,97.94,97.955,219360257.0
2005-10-13 04:26:00,97.955,97.955,97.936,97.955,123993807.0
2005-10-13 04:27:00,97.96,97.966,97.953,97.965,89373316.0
2005-10-13 04:28:00,97.97,97.971,97.959,97.965,17351082.0
2005-10-13 04:29:00,97.97,97.971,97.95,97.96,103270424.0
2005-10-13 04:32:00,97.95,97.977,97.95,97.963,19653625.0
2005-10-13 04:33:00,97.97,97.974,97.96,97.96,45039072.0
2005-10-13 04:34:00,97.955,97.976,97.942,97.955,221952359.0
2005-10-13 04:35:00,97.953,97.953,97.94,97.95,28968339.0
2005-10-13 04:36:00,97.955,97.955,97.925,97.955,23796763.0
2005-10-13 04:37:00,97.943,97.943,97.915,97.915,106345364.0
2005-10-13 04:38:00,97.93,97.93,97.913,97.93,88217600.0
2005-10-13 04:39:00,97.923,97.935,97.923,97.935,33908858.0
2005-10-13 04:40:00,97.94,97.949,97.93,97.93,27963402.0
2005-10-13 04:41:00,97.94,97.945,97.927,97.94,53358680.0
2005-10-13 04:46:00,97.94,97.95,97.935,97.94,136254064.0
2005-10-13 04:48:00,97.94,97.962,97.94,97.94,77030796.0
2005-10-13 04:49:00,97.945,97.963,97.942,97.963,90694024.0
2005-10-13 04:51:00,97.96,97.965,97.953,97.96,27323339.0
2005-10-13 04:52:00,97.96,97.96,97.935,97.935,52445374.0
2005-10-13 04:53:00,97.95,97.955,97.95,97.95,62280556.0
2005-10-13 04:54:00,97.95,97.95,97.924,97.95,142741694.0
2005-10-13 04:56:00,97.942,97.942,97.915,97.915,65263430.0
2005-10-13 04:57:00,97.935,97.935,97.905,97.915,44204856.0
2005-10-13 04:59:00,97.915,97.941,97.915,97.92,20158608.0
2005-10-13 05:00:00,97.92,97.925,97.903,97.925,129662094.0
2005-10-13 05:01:00,97.915,97.93,97.913,97.93,80727017.0
2005-10-13 05:03:00,97.925,97.926,97.91,97.915,59227042.0
2005-10-13 05:05:00,97.915,97.935,97.915,97.925,119380553.0
2005-10-13 05:09:00,97.935,97.935,97.918,97.925,6808302.0
2005-10-13 05:10:00,97.91,97.911,97.9,97.9,88060746.0
2005-10-13 05:11:00,97.9,97.92,97.895,97.92,191346673.0
2005-10-13 05:12:00,97.925,97.925,97.897,97.9,1006104290.0
2005-10-13 05:13:00,97.905,97.905,97.885,97.885,100867206.0
2005-10-13 05:14:00,97.88,97.885,97.874,97.883,236121963.0
2005-10-13 05:15:00,97.905,97.922,97.905,97.92,20929070.0
2005-10-13 05:16:00,97.92,97.935,97.912,97.935,24462210.0
2005-10-13 05:17:00,97.923,97.935,97.923,97.93,172368161.0
2005-10-13 05:18:00,97.94,97.94,97.924,97.933,179834071.0
2005-10-13 05:20:00,97.93,97.93,97.912,97.915,148343776.0
2005-10-13 05:21:00,97.91,97.91,97.885,97.89,133378130.0
2005-10-13 05:23:00,97.89,97.91,97.89,97.91,20581240.0
2005-10-13 05:29:00,97.91,97.918,97.907,97.915,124191575.0
2005-10-13 05:31:00,97.91,97.925,97.905,97.905,283895265.0
2005-10-13 05:33:00,97.915,97.916,97.905,97.905,10751775.0
2005-10-13 05:36:00,97.905,97.922,97.905,97.912,64355764.0
2005-10-13 05:37:00,97.92,97.93,97.912,97.93,63042536.0
2005-10-13 05:40:00,97.93,97.935,97.913,97.925,203995609.0
2005-10-13 05:41:00,97.93,97.94,97.895,97.895,81169838.0
2005-10-13 05:42:00,97.9,97.915,97.9,97.905,251160021.0
2005-10-13 05:44:00,97.925,97.925,97.912,97.92,41248266.0
2005-10-13 05:45:00,97.91,97.945,97.91,97.945,152408208.0
2005-10-13 05:48:00,97.943,97.943,97.92,97.92,17302576.0
2005-10-13 05:49:00,97.925,97.945,97.922,97.922,25597956.0
2005-10-13 05:50:00,97.927,97.941,97.927,97.93,10309528.0
2005-10-13 05:51:00,97.933,97.95,97.933,97.933,50355485.0
2005-10-13 05:53:00,97.945,97.945,97.922,97.93,41716567.0
2005-10-13 05:57:00,97.93,97.935,97.92,97.922,29385532.0
2005-10-13 05:58:00,97.928,97.941,97.924,97.935,443604436.0
2005-10-13 05:59:00,97.935,97.943,97.925,97.93,59036148.0
2005-10-13 06:01:00,97.92,97.937,97.92,97.927,64422390.0
2005-10-13 06:02:00,97.933,97.95,97.932,97.94,10760517.0
2005-10-13 06:06:00,97.933,97.937,97.923,97.923,24926412.0
2005-10-13 06:07:00,97.925,97.95,97.92,97.92,994903134.0
2005-10-13 06:09:00,97.925,97.962,97.925,97.952,122589319.0
2005-10-13 06:13:00,97.96,97.96,97.942,97.942,215093811.0
2005-10-13 06:17:00,97.925,97.945,97.915,97.945,33490835.0
2005-10-13 06:18:00,97.93,97.942,97.93,97.93,22122944.0
2005-10-13 06:22:00,97.93,97.933,97.918,97.93,57274332.0
2005-10-13 06:23:00,97.93,97.935,97.922,97.935,21577845.0
2005-10-13 06:24:00,97.928,97.928,97.922,97.922,54944065.0
2005-10-13 06:25:00,97.93,97.933,97.922,97.922,58902294.0
2005-10-13 06:27:00,97.915,97.956,97.915,97.94,60100926.0
2005-10-13 06:29:00,97.95,97.95,97.94,97.945,48860033.0
2005-10-13 06:30:00,97.955,97.955,97.895,97.935,105862707.0
2005-10-13 06:31:00,97.93,97.95,97.925,97.95,53241616.0
2005-10-13 06:33:00,97.95,97.951,97.925,97.93,82711683.0
2005-10-13 06:35:00,97.925,97.935,97.92,97.93,45083182.0
2005-10-13 06:36:00,97.925,97.939,97.925,97.935,66694113.0
2005-10-13 06:37:00,97.927,97.94,97.924,97.94,24136773.0
2005-10-13 06:44:00,97.927,97.931,97.92,97.92,35562200.0
2005-10-13 06:45:00,97.91,97.925,97.905,97.905,110273561.0
2005-10-13 06:46:00,97.913,97.927,97.9,97.9,20707574.0
2005-10-13 06:47:00,97.905,97.905,97.885,97.885,71312733.0
2005-10-13 06:48:00,97.885,97.89,97.87,97.89,35978956.0
2005-10-13 06:51:00,97.89,97.915,97.882,97.9,259517869.0
2005-10-13 06:52:00,97.905,97.912,97.904,97.91,43946355.0
2005-10-13 06:54:00,97.925,97.925,97.9,97.905,163068046.0
2005-10-13 06:55:00,97.905,97.92,97.897,97.92,15889604.0
2005-10-13 06:56:00,97.91,97.927,97.909,97.925,24287692.0
2005-10-13 06:57:00,97.93,97.93,97.913,97.915,333301473.0
2005-10-13 07:02:00,97.915,97.915,97.89,97.89,103560225.0
2005-10-13 07:05:00,97.89,97.9,97.885,97.895,111865350.0
2005-10-13 07:06:00,97.855,97.915,97.855,97.915,101014386.0
2005-10-13 07:07:00,97.915,97.935,97.912,97.935,90154024.0
2005-10-13 07:09:00,97.923,97.932,97.913,97.915,12801622.0
2005-10-13 07:11:00,97.925,97.925,97.907,97.91,283906373.0
2005-10-13 07:12:00,97.913,97.913,97.89,97.893,56345942.0
2005-10-13 07:13:00,97.9,97.915,97.89,97.89,45897832.0
2005-10-13 07:14:00,97.905,97.91,97.887,97.91,76902668.0
2005-10-13 07:15:00,97.907,97.907,97.885,97.885,59948110.0
2005-10-13 07:16:00,97.9,97.908,97.89,97.89,56270814.0
2005-10-13 07:17:00,97.875,97.901,97.865,97.865,66587200.0
2005-10-13 07:21:00,97.865,97.89,97.859,97.89,97745282.0
2005-10-13 07:22:00,97.88,97.897,97.876,97.897,47107700.0
2005-10-13 07:23:00,97.89,97.9,97.885,97.892,88579294.0
2005-10-13 07:24:00,97.9,97.9,97.846,97.883,10153793.0
2005-10-13 07:25:00,97.878,97.885,97.841,97.865,16599592.0
2005-10-13 07:30:00,97.865,97.884,97.861,97.875,56893262.0
2005-10-13 07:33:00,97.865,97.89,97.865,97.87,48708335.0
2005-10-13 07:34:00,97.88,97.89,97.88,97.88,33770441.0
2005-10-13 07:35:00,97.865,97.887,97.865,97.88,94657037.0
2005-10-13 07:38:00,97.885,97.923,97.885,97.91,132195463.0
2005-10-13 07:41:00,97.912,97.94,97.912,97.94,4947404.0
2005-10-13 07:42:00,97.935,97.955,97.929,97.95,14424758.0
2005-10-13 07:43:00,97.948,97.949,97.925,97.945,164980118.0
2005-10-13 07:44:00,97.95,97.95,97.921,97.922,45360622.0
2005-10-13 07:45:00,97.925,97.929,97.92,97.92,21516819.0
2005-10-13 07:46:00,97.925,97.936,97.92,97.925,86371224.0
2005-10-13 07:49:00,97.92,97.94,97.917,97.917,82990231.0
2005-10-13 07:51:00,97.918,97.922,97.91,97.91,136386052.0
2005-10-13 07:52:00,97.907,97.923,97.903,97.92,12477940.0
2005-10-13 07:53:00,97.91,97.918,97.91,97.915,171151778.0
2005-10-13 07:54:00,97.913,97.935,97.904,97.935,140738412.0
2005-10-13 07:55:00,97.93,97.931,97.907,97.907,148102462.0
2005-10-13 07:56:00,97.915,97.947,97.885,97.91,128170589.0
2005-10-13 07:57:00,97.917,97.917,97.893,97.893,23565056.0
2005-10-13 07:58:00,97.895,97.903,97.863,97.863,146790993.0
2005-10-13 08:00:00,97.875,97.885,97.872,97.872,169417149.0
2005-10-13 08:01:00,97.88,97.88,97.86,97.87,89284885.0
2005-10-13 08:02:00,97.875,97.875,97.853,97.865,159407889.0
2005-10-13 08:03:00,97.87,97.87,97.855,97.862,113630771.0
2005-10-13 08:04:00,97.863,97.88,97.86,97.86,126807595.0
2005-10-13 08:05:00,97.85,97.859,97.84,97.84,94541655.0
2005-10-13 08:06:00,97.855,97.855,97.823,97.825,100339592.0
2005-10-13 08:07:00,97.82,97.835,97.82,97.825,21513770.0
2005-10-13 08:08:00,97.813,97.816,97.805,97.805,153300997.0
2005-10-13 08:09:00,97.813,97.835,97.809,97.815,89672794.0
2005-10-13 08:10:00,97.815,97.863,97.815,97.863,29387571.0
2005-10-13 08:11:00,97.838,97.863,97.836,97.845,128606494.0
2005-10-13 08:12:00,97.84,97.853,97.84,97.845,248335485.0
2005-10-13 08:13:00,97.865,97.879,97.865,97.865,140168598.0
2005-10-13 08:15:00,97.87,97.878,97.855,97.86,93205966.0
2005-10-13 08:16:00,97.86,97.87,97.85,97.87,105757616.0
2005-10-13 08:19:00,97.865,97.88,97.863,97.87,57159838.0
2005-10-13 08:20:00,97.86,97.874,97.86,97.87,49100744.0
2005-10-13 08:21:00,97.865,97.865,97.843,97.843,50245409.0
2005-10-13 08:22:00,97.845,97.86,97.845,97.855,113630455.0
2005-10-13 08:23:00,97.86,97.883,97.824,97.883,52199572.0
2005-10-13 08:24:00,97.885,97.885,97.845,97.853,57440254.0
2005-10-13 08:25:00,97.86,97.867,97.82,97.825,31249206.0
2005-10-13 08:26:00,97.825,97.845,97.825,97.833,81968375.0
2005-10-13 08:28:00,97.83,97.85,97.83,97.835,197483366.0
2005-10-13 08:29:00,97.833,97.855,97.818,97.818,41115924.0
2005-10-13 08:30:00,97.805,97.84,97.805,97.84,61119558.0
2005-10-13 08:31:00,97.835,97.839,97.83,97.833,33817537.0
2005-10-13 08:32:00,97.835,97.85,97.829,97.85,65289170.0
2005-10-13 08:33:00,97.843,97.855,97.835,97.835,64694354.0
2005-10-13 08:35:00,97.832,97.85,97.83,97.83,32921266.0
2005-10-13 08:36:00,97.835,97.858,97.835,97.858,192877293.0
2005-10-13 08:37:00,97.853,97.864,97.853,97.855,23215198.0
2005-10-13 08:38:00,97.845,97.858,97.84,97.845,60755158.0
2005-10-13 08:39:00,97.842,97.865,97.836,97.85,54288354.0
2005-10-13 08:40:00,97.805,97.852,97.805,97.85,37181716.0
2005-10-13 08:41:00,97.853,97.87,97.816,97.87,79113499.0
2005-10-13 08:42:00,97.86,97.873,97.859,97.872,36340815.0
2005-10-13 08:43:00,97.87,97.885,97.853,97.875,43464986.0
2005-10-13 08:44:00,97.87,97.892,97.87,97.88,87252636.0
2005-10-13 08:45:00,97.885,97.923,97.885,97.895,27236759.0
2005-10-13 08:46:00,97.885,97.909,97.885,97.905,163501304.0
2005-10-13 08:47:00,97.91,97.91,97.87,97.87,82889889.0
2005-10-13 08:48:00,97.865,97.897,97.862,97.862,55476060.0
2005-10-13 08:49:00,97.86,97.86,97.843,97.843,93767047.0
2005-10-13 08:50:00,97.845,97.854,97.835,97.835,240450816.0
2005-10-13 08:51:00,97.84,97.84,97.792,97.792,35299057.0
2005-10-13 08:52:00,97.81,97.825,97.81,97.82,279111422.0
2005-10-13 08:53:00,97.82,97.82,97.798,97.818,85775966.0
2005-10-13 08:54:00,97.815,97.822,97.813,97.82,94030238.0
2005-10-13 08:55:00,97.825,97.825,97.794,97.825,54539032.0
2005-10-13 08:56:00,97.817,97.827,97.81,97.81,11213649.0
2005-10-13 08:57:00,97.81,97.81,97.785,97.795,46264476.0
2005-10-13 08:58:00,97.797,97.81,97.797,97.805,44593121.0
2005-10-13 08:59:00,97.81,97.817,97.787,97.787,13579033.0
2005-10-13 09:00:00,97.795,97.835,97.795,97.835,20859006.0
2005-10-13 09:01:00,97.83,97.843,97.83,97.843,60499477.0
2005-10-13 09:02:00,97.85,97.855,97.835,97.84,83303636.0
2005-10-13 09:03:00,97.855,97.855,97.816,97.842,159132000.0
2005-10-13 09:04:00,97.85,97.851,97.837,97.84,32791828.0
2005-10-13 09:05:00,97.83,97.842,97.83,97.83,30261081.0
2005-10-13 09:06:00,97.825,97.838,97.822,97.822,145639457.0
2005-10-13 09:07:00,97.822,97.842,97.822,97.83,60255661.0
2005-10-13 09:08:00,97.835,97.835,97.82,97.835,14615871.0
2005-10-13 09:09:00,97.83,97.83,97.802,97.803,999021881.0
2005-10-13 09:10:00,97.81,97.823,97.81,97.813,49517023.0
2005-10-13 09:11:00,97.82,97.833,97.82,97.825,22526465.0
2005-10-13 09:12:00,97.82,97.823,97.818,97.823,172791252.0
2005-10-13 09:13:00,97.83,97.842,97.83,97.84,219660872.0
2005-10-13 09:14:00,97.833,97.84,97.83,97.837,31195294.0
2005-10-13 09:15:00,97.838,97.838,97.809,97.815,227716230.0
2005-10-13 09:16:00,97.81,97.84,97.81,97.82,62647623.0
2005-10-13 09:17:00,97.83,97.865,97.815,97.865,34290505.0
2005-10-13 09:18:00,97.85,97.888,97.85,97.885,43425045.0
2005-10-13 09:19:00,97.88,97.905,97.872,97.905,175519793.0
2005-10-13 09:20:00,97.895,97.903,97.87,97.87,63340423.0
2005-10-13 09:21:00,97.863,97.9,97.835,97.9,194066385.0
2005-10-13 09:22:00,97.895,97.897,97.875,97.897,28413116.0
2005-10-13 09:23:00,97.892,97.897,97.865,97.875,18577853.0
2005-10-13 09:24:00,97.88,97.914,97.88,97.89,232130682.0
2005-10-13 09:25:00,97.897,97.897,97.883,97.89,132141878.0
2005-10-13 09:26:00,97.885,97.895,97.875,97.882,121321525.0
2005-10-13 09:27:00,97.895,97.895,97.869,97.88,66307356.0
2005-10-13 09:28:00,97.885,97.892,97.863,97.892,48453765.0
2005-10-13 09:29:00,97.895,97.905,97.893,97.895,10044498.0
2005-10-13 09:30:00,97.89,97.9,97.885,97.892,414458723.0
2005-10-13 09:31:00,97.895,97.9,97.892,97.895,48981872.0
2005-10-13 09:32:00,97.9,97.9,97.88,97.895,41183603.0
2005-10-13 09:33:00,97.887,97.905,97.887,97.905,55512570.0
2005-10-13 09:34:00,97.9,97.9,97.881,97.882,35998282.0
2005-10-13 09:35:00,97.88,97.893,97.873,97.875,78875123.0
2005-10-13 09:36:00,97.863,97.87,97.857,97.87,150902139.0
2005-10-13 09:37:00,97.875,97.91,97.848,97.91,56256363.0
2005-10-13 09:38:00,97.905,97.93,97.885,97.885,733250455.0
2005-10-13 09:39:00,97.883,97.9,97.875,97.875,285608998.0
2005-10-13 09:40:00,97.882,97.9,97.862,97.862,96607203.0
2005-10-13 09:41:00,97.863,97.878,97.863,97.87,17199377.0
2005-10-13 09:42:00,97.875,97.89,97.872,97.872,105460911.0
2005-10-13 09:43:00,97.877,97.901,97.877,97.89,305018515.0
2005-10-13 09:44:00,97.89,97.938,97.89,97.912,34376351.0
2005-10-13 09:45:00,97.912,97.947,97.912,97.92,36453169.0
2005-10-13 09:46:00,97.91,97.927,97.905,97.913,126895964.0
2005-10-13 09:47:00,97.915,97.922,97.913,97.913,51778266.0
2005-10-13 09:48:00,97.915,97.93,97.895,97.895,83796011.0
2005-10-13 09:49:00,97.905,97.94,97.877,97.93,118611777.0
2005-10-13 09:50:00,97.925,97.931,97.902,97.902,59373519.0
2005-10-13 09:51:00,97.91,97.915,97.87,97.89,29945334.0
2005-10-13 09:52:00,97.883,97.9,97.883,97.895,55278429.0
2005-10-13 09:53:00,97.882,97.903,97.882,97.903,30528977.0
2005-10-13 09:54:00,97.91,97.91,97.891,97.892,336390859.0
2005-10-13 09:55:00,97.89,97.924,97.89,97.91,420620500.0
2005-10-13 09:56:00,97.92,97.932,97.91,97.92,24275217.0
2005-10-13 09:57:00,97.92,97.941,97.888,97.933,15657526.0
2005-10-13 09:58:00,97.937,97.937,97.897,97.897,29323809.0
2005-10-13 10:00:00,97.907,97.907,97.88,97.88,58056741.0
2005-10-13 10:01:00,97.865,97.888,97.86,97.86,289892849.0
2005-10-13 10:02:00,97.85,97.86,97.85,97.86,55362149.0
2005-10-13 10:03:00,97.853,97.863,97.85,97.855,68322188.0
2005-10-13 10:04:00,97.85,97.85,97.82,97.835,87688154.0
2005-10-13 10:05:00,97.835,97.835,97.785,97.81,218345730.0
2005-10-13 10:06:00,97.803,97.819,97.795,97.795,36708629.0
2005-10-13 10:07:00,97.785,97.806,97.785,97.805,32936930.0
2005-10-13 10:08:00,97.8,97.811,97.785,97.8,71781517.0
2005-10-13 10:09:00,97.805,97.81,97.795,97.805,39477107.0
2005-10-13 10:10:00,97.813,97.82,97.805,97.82,195922960.0
2005-10-13 10:11:00,97.82,97.835,97.82,97.825,170639815.0
2005-10-13 10:12:00,97.818,97.839,97.814,97.82,158408312.0
2005-10-13 10:13:00,97.828,97.837,97.828,97.83,94431792.0
2005-10-13 10:14:00,97.837,97.845,97.83,97.835,38253135.0
2005-10-13 10:15:00,97.833,97.833,97.795,97.795,54986394.0
2005-10-13 10:16:00,97.802,97.816,97.795,97.795,232523962.0
2005-10-13 10:17:00,97.81,97.835,97.8,97.813,125037130.0
2005-10-13 10:18:00,97.82,97.823,97.785,97.803,29088931.0
2005-10-13 10:19:00,97.81,97.823,97.804,97.823,52743676.0
2005-10-13 10:20:00,97.815,97.83,97.792,97.792,66201272.0
2005-10-13 10:21:00,97.795,97.825,97.775,97.8,26184001.0
2005-10-13 10:22:00,97.797,97.8,97.783,97.785,397352078.0
2005-10-13 10:23:00,97.79,97.8,97.754,97.793,50380276.0
2005-10-13 10:24:00,97.785,97.788,97.767,97.785,36056516.0
2005-10-13 10:25:00,97.79,97.793,97.735,97.735,87045381.0
2005-10-13 10:26:00,97.755,97.755,97.73,97.73,43119899.0
2005-10-13 10:27:00,97.73,97.74,97.71,97.74,82783395.0
2005-10-13 10:28:00,97.72,97.733,97.695,97.715,25292228.0
2005-10-13 10:29:00,97.72,97.72,97.7,97.7,15295635.0
2005-10-13 10:30:00,97.71,97.725,97.71,97.72,10596856.0
2005-10-13 10:31:00,97.73,97.743,97.713,97.743,290170462.0
2005-10-13 10:32:00,97.74,97.755,97.74,97.74,39497276.0
2005-10-13 10:33:00,97.75,97.76,97.745,97.76,7048572.0
2005-10-13 10:34:00,97.753,97.755,97.738,97.755,96834246.0
2005-10-13 10:35:00,97.76,97.773,97.75,97.765,118464170.0
2005-10-13 10:36:00,97.76,97.77,97.75,97.765,152256019.0
2005-10-13 10:37:00,97.775,97.775,97.749,97.77,70790381.0
2005-10-13 10:38:00,97.77,97.77,97.747,97.755,117300335.0
2005-10-13 10:39:00,97.785,97.785,97.763,97.778,54487843.0
2005-10-13 10:40:00,97.78,97.78,97.75,97.75,81049677.0
2005-10-13 10:41:00,97.745,97.768,97.743,97.743,143778232.0
2005-10-13 10:42:00,97.737,97.738,97.716,97.718,111049634.0
2005-10-13 10:43:00,97.715,97.735,97.715,97.725,83200372.0
2005-10-13 10:44:00,97.71,97.73,97.71,97.73,13577932.0
2005-10-13 10:45:00,97.72,97.73,97.69,97.7,78247368.0
2005-10-13 10:46:00,97.705,97.72,97.668,97.668,180282817.0
2005-10-13 10:47:00,97.68,97.69,97.66,97.69,687321460.0
2005-10-13 10:48:00,97.683,97.69,97.68,97.687,94197940.0
2005-10-13 10:49:00,97.69,97.69,97.637,97.69,80683800.0
2005-10-13 10:50:00,97.685,97.689,97.668,97.673,57790099.0
2005-10-13 10:51:00,97.68,97.69,97.672,97.69,9085590.0
2005-10-13 10:52:00,97.69,97.705,97.69,97.7,21215724.0
2005-10-13 10:53:00,97.695,97.695,97.685,97.685,48624596.0
2005-10-13 10:54:00,97.68,97.735,97.67,97.735,99764536.0
2005-10-13 10:55:00,97.695,97.76,97.695,97.76,83488563.0
2005-10-13 10:56:00,97.752,97.785,97.752,97.785,61515182.0
2005-10-13 10:57:00,97.795,97.845,97.795,97.845,85888037.0
2005-10-13 10:58:00,97.84,97.89,97.84,97.855,215620571.0
2005-10-13 10:59:00,97.845,97.865,97.842,97.865,11813777.0
2005-10-13 11:00:00,97.855,97.855,97.838,97.84,86787473.0
2005-10-13 11:01:00,97.845,97.845,97.82,97.82,97571112.0
2005-10-13 11:02:00,97.825,97.84,97.818,97.825,45481868.0
2005-10-13 11:03:00,97.832,97.849,97.832,97.845,141678495.0
2005-10-13 11:04:00,97.865,97.865,97.835,97.84,19971430.0
2005-10-13 11:06:00,97.845,97.845,97.779,97.79,11902436.0
2005-10-13 11:07:00,97.785,97.795,97.765,97.765,62931605.0
2005-10-13 11:08:00,97.785,97.815,97.785,97.793,101847458.0
2005-10-13 11:09:00,97.805,97.815,97.795,97.8,72789179.0
2005-10-13 11:10:00,97.765,97.823,97.765,97.823,129004129.0
2005-10-13 11:11:00,97.82,97.82,97.805,97.815,97710002.0
2005-10-13 11:12:00,97.815,97.83,97.803,97.815,33335447.0
2005-10-13 11:13:00,97.815,97.82,97.795,97.795,16917787.0
2005-10-13 11:14:00,97.795,97.805,97.79,97.79,137145988.0
2005-10-13 11:15:00,97.805,97.825,97.805,97.815,107085933.0
2005-10-13 11:17:00,97.818,97.824,97.818,97.823,95682753.0
2005-10-13 11:18:00,97.83,97.83,97.81,97.81,54314427.0
2005-10-13 11:19:00,97.81,97.82,97.803,97.815,98911697.0
2005-10-13 11:20:00,97.815,97.82,97.81,97.82,18577818.0
2005-10-13 11:21:00,97.82,97.83,97.815,97.83,321579193.0
2005-10-13 11:22:00,97.823,97.845,97.82,97.82,19868905.0
2005-10-13 11:23:00,97.83,97.858,97.83,97.842,547662238.0
2005-10-13 11:24:00,97.85,97.85,97.834,97.842,66945660.0
2005-10-13 11:25:00,97.85,97.875,97.85,97.865,22010629.0
2005-10-13 11:26:00,97.873,97.895,97.873,97.895,12437715.0
2005-10-13 11:27:00,97.883,97.889,97.87,97.87,18850880.0
2005-10-13 11:28:00,97.88,97.88,97.863,97.875,340439345.0
2005-10-13 11:29:00,97.87,97.879,97.865,97.865,181280554.0
2005-10-13 11:30:00,97.865,97.89,97.865,97.87,130637797.0
2005-10-13 11:31:00,97.872,97.878,97.864,97.87,247451044.0
2005-10-13 11:32:00,97.865,97.869,97.854,97.855,40137999.0
2005-10-13 11:33:00,97.86,97.863,97.845,97.845,91039162.0
2005-10-13 11:34:00,97.85,97.85,97.81,97.815,204616431.0
2005-10-13 11:35:00,97.825,97.825,97.797,97.805,9707271.0
2005-10-13 11:36:00,97.79,97.807,97.785,97.798,141731875.0
2005-10-13 11:37:00,97.79,97.805,97.79,97.805,67652745.0
2005-10-13 11:38:00,97.795,97.855,97.795,97.855,120410386.0
2005-10-13 11:40:00,97.85,97.865,97.845,97.845,153732122.0
2005-10-13 11:41:00,97.845,97.86,97.834,97.845,110638148.0
2005-10-13 11:42:00,97.845,97.845,97.828,97.84,46773811.0
2005-10-13 11:43:00,97.84,97.867,97.808,97.855,32743460.0
2005-10-13 11:44:00,97.855,97.867,97.835,97.867,66055951.0
2005-10-13 11:45:00,97.85,97.883,97.85,97.868,410032529.0
2005-10-13 11:46:00,97.875,97.875,97.85,97.865,578629072.0
2005-10-13 11:47:00,97.885,97.885,97.86,97.872,118127115.0
2005-10-13 11:48:00,97.868,97.875,97.857,97.875,41850135.0
2005-10-13 11:49:00,97.87,97.87,97.855,97.855,58655196.0
2005-10-13 11:50:00,97.875,97.875,97.845,97.87,131264381.0
2005-10-13 11:51:00,97.87,97.875,97.845,97.875,75939827.0
2005-10-13 11:52:00,97.875,97.9,97.865,97.88,196286603.0
2005-10-13 11:53:00,97.88,97.88,97.857,97.86,31023921.0
2005-10-13 11:54:00,97.86,97.885,97.86,97.88,22577558.0
2005-10-13 11:55:00,97.873,97.876,97.835,97.835,62705964.0
2005-10-13 11:56:00,97.842,97.849,97.827,97.827,54297803.0
2005-10-13 11:57:00,97.843,97.86,97.841,97.86,5058994.0
2005-10-13 11:58:00,97.85,97.87,97.85,97.855,379952531.0
2005-10-13 11:59:00,97.845,97.87,97.845,97.87,79936402.0
2005-10-13 12:00:00,97.86,97.88,97.85,97.87,41848842.0
2005-10-13 12:01:00,97.87,97.87,97.85,97.87,48704093.0
2005-10-13 12:02:00,97.86,97.873,97.859,97.86,53874758.0
2005-10-13 12:03:00,97.865,97.865,97.85,97.86,20086833.0
2005-10-13 12:04:00,97.85,97.852,97.847,97.847,105574696.0
2005-10-13 12:05:00,97.845,97.893,97.83,97.893,41766012.0
2005-10-13 12:06:00,97.895,97.908,97.88,97.905,62669861.0
2005-10-13 12:07:00,97.915,97.915,97.865,97.87,57181935.0
2005-10-13 12:08:00,97.873,97.895,97.85,97.855,104598466.0
2005-10-13 12:09:00,97.855,97.855,97.823,97.837,22511483.0
2005-10-13 12:10:00,97.835,97.836,97.813,97.813,64801687.0
2005-10-13 12:11:00,97.803,97.827,97.803,97.81,33356109.0
2005-10-13 12:12:00,97.805,97.811,97.791,97.793,183383183.0
2005-10-13 12:13:00,97.797,97.811,97.79,97.8,215640840.0
2005-10-13 12:14:00,97.785,97.821,97.785,97.81,61311777.0
2005-10-13 12:15:00,97.815,97.82,97.795,97.81,18557122.0
2005-10-13 12:16:00,97.81,97.811,97.735,97.763,76823835.0
2005-10-13 12:17:00,97.755,97.795,97.75,97.795,20677395.0
2005-10-13 12:18:00,97.79,97.8,97.77,97.8,53395038.0
2005-10-13 12:19:00,97.807,97.82,97.769,97.82,315947728.0
2005-10-13 12:20:00,97.815,97.842,97.809,97.815,30449157.0
2005-10-13 12:22:00,97.825,97.825,97.803,97.812,132647137.0
2005-10-13 12:23:00,97.81,97.84,97.81,97.84,108457112.0
2005-10-13 12:24:00,97.84,97.844,97.82,97.82,689199805.0
2005-10-13 12:25:00,97.835,97.835,97.82,97.82,384792028.0
2005-10-13 12:26:00,97.823,97.83,97.823,97.83,15045881.0
2005-10-13 12:27:00,97.825,97.838,97.825,97.833,13721609.0
2005-10-13 12:28:00,97.84,97.855,97.83,97.855,8959336.0
2005-10-13 12:29:00,97.855,97.86,97.795,97.86,46833543.0
2005-10-13 12:30:00,97.845,97.863,97.845,97.85,20902640.0
2005-10-13 12:31:00,97.85,97.873,97.85,97.873,60403741.0
2005-10-13 12:32:00,97.86,97.902,97.86,97.895,107769298.0
2005-10-13 12:33:00,97.905,97.905,97.895,97.905,19130087.0
2005-10-13 12:34:00,97.91,97.91,97.883,97.893,83590418.0
2005-10-13 12:35:00,97.892,97.895,97.87,97.895,105754460.0
2005-10-13 12:36:00,97.885,97.89,97.872,97.872,52272959.0
2005-10-13 12:37:00,97.885,97.898,97.865,97.865,39134890.0
2005-10-13 12:38:00,97.865,97.885,97.86,97.885,105934051.0
2005-10-13 12:39:00,97.88,97.88,97.87,97.87,16542811.0
2005-10-13 12:40:00,97.865,97.905,97.865,97.905,270700920.0
2005-10-13 12:41:00,97.88,97.893,97.88,97.893,416839453.0
2005-10-13 12:42:00,97.9,97.9,97.875,97.875,43279477.0
2005-10-13 12:43:00,97.862,97.87,97.855,97.855,88435965.0
2005-10-13 12:44:00,97.875,97.875,97.829,97.835,28867347.0
2005-10-13 12:45:00,97.835,97.856,97.835,97.855,59704898.0
2005-10-13 12:46:00,97.84,97.875,97.84,97.855,134508777.0
2005-10-13 12:47:00,97.845,97.86,97.84,97.86,158125084.0
2005-10-13 12:48:00,97.855,97.875,97.855,97.865,146793232.0
2005-10-13 12:49:00,97.87,97.882,97.87,97.875,100538878.0
2005-10-13 12:50:00,97.875,97.885,97.86,97.865,79803846.0
2005-10-13 12:51:00,97.877,97.887,97.865,97.87,103916294.0
2005-10-13 12:52:00,97.88,97.885,97.861,97.867,32233500.0
2005-10-13 12:53:00,97.875,97.878,97.862,97.865,46849880.0
2005-10-13 12:54:00,97.87,97.875,97.853,97.875,51395322.0
2005-10-13 12:55:00,97.868,97.873,97.86,97.86,81254375.0
2005-10-13 12:56:00,97.87,97.874,97.865,97.87,1048740781.0
2005-10-13 12:59:00,97.88,97.88,97.86,97.87,59792967.0
2005-10-13 13:00:00,97.852,97.857,97.844,97.85,46494841.0
2005-10-13 13:03:00,97.845,97.875,97.845,97.875,32943868.0
2005-10-13 13:04:00,97.865,97.883,97.845,97.845,187129914.0
2005-10-13 13:06:00,97.845,97.895,97.845,97.895,79745983.0
2005-10-13 13:07:00,97.893,97.907,97.891,97.907,191197409.0
2005-10-13 13:08:00,97.905,97.905,97.88,97.88,27620771.0
2005-10-13 13:11:00,97.88,97.885,97.87,97.87,21127318.0
2005-10-13 13:12:00,97.865,97.875,97.86,97.875,32955194.0
2005-10-13 13:13:00,97.875,97.875,97.86,97.87,76861769.0
2005-10-13 13:14:00,97.875,97.875,97.84,97.85,81804313.0
2005-10-13 13:15:00,97.85,97.87,97.85,97.865,18724007.0
2005-10-13 13:16:00,97.865,97.89,97.85,97.88,71757597.0
2005-10-13 13:17:00,97.88,97.88,97.79,97.795,7689551.0
2005-10-13 13:18:00,97.8,97.81,97.79,97.79,44009384.0
2005-10-13 13:19:00,97.793,97.835,97.793,97.835,180136830.0
2005-10-13 13:20:00,97.825,97.825,97.79,97.797,26672205.0
2005-10-13 13:21:00,97.797,97.805,97.785,97.805,127732793.0
2005-10-13 13:22:00,97.815,97.815,97.788,97.795,96968794.0
2005-10-13 13:23:00,97.79,97.81,97.79,97.81,16046666.0
2005-10-13 13:24:00,97.815,97.82,97.808,97.82,236361403.0
2005-10-13 13:25:00,97.815,97.822,97.815,97.82,37416200.0
2005-10-13 13:26:00,97.825,97.834,97.815,97.815,48893360.0
2005-10-13 13:27:00,97.815,97.83,97.815,97.815,109258301.0
2005-10-13 13:28:00,97.81,97.81,97.79,97.79,13195924.0
2005-10-13 13:29:00,97.815,97.815,97.8,97.8,53230091.0
2005-10-13 13:30:00,97.81,97.815,97.797,97.81,20907371.0
2005-10-13 13:31:00,97.81,97.815,97.808,97.815,398416159.0
2005-10-13 13:32:00,97.815,97.83,97.812,97.83,29126408.0
2005-10-13 13:33:00,97.812,97.831,97.812,97.83,25951346.0
2005-10-13 13:34:00,97.84,97.865,97.84,97.865,48487357.0
2005-10-13 13:35:00,97.86,97.86,97.83,97.83,28382020.0
2005-10-13 13:36:00,97.855,97.855,97.829,97.855,93927159.0
2005-10-13 13:37:00,97.85,97.862,97.835,97.845,77279219.0
2005-10-13 13:38:00,97.853,97.859,97.825,97.825,30259205.0
2005-10-13 13:39:00,97.83,97.844,97.822,97.835,30143855.0
2005-10-13 13:40:00,97.84,97.85,97.83,97.84,151627100.0
2005-10-13 13:41:00,97.838,97.863,97.825,97.825,85589553.0
2005-10-13 13:42:00,97.838,97.85,97.818,97.818,154980350.0
2005-10-13 13:43:00,97.81,97.831,97.81,97.83,13366175.0
2005-10-13 13:44:00,97.825,97.825,97.803,97.803,50282732.0
2005-10-13 13:45:00,97.8,97.812,97.797,97.81,197903475.0
2005-10-13 13:46:00,97.815,97.83,97.777,97.815,124501898.0
2005-10-13 13:47:00,97.82,97.82,97.808,97.81,15195601.0
2005-10-13 13:48:00,97.805,97.806,97.79,97.79,23391167.0
2005-10-13 13:49:00,97.79,97.823,97.79,97.823,61124786.0
2005-10-13 13:50:00,97.825,97.833,97.789,97.805,27567194.0
2005-10-13 13:51:00,97.8,97.804,97.78,97.795,791652408.0
2005-10-13 13:52:00,97.793,97.83,97.793,97.818,119759752.0
2005-10-13 13:53:00,97.813,97.841,97.813,97.835,101506786.0
2005-10-13 13:54:00,97.83,97.84,97.813,97.835,122727593.0
2005-10-13 13:55:00,97.84,97.855,97.832,97.855,367917021.0
2005-10-13 13:56:00,97.85,97.855,97.835,97.843,57491928.0
2005-10-13 13:57:00,97.825,97.837,97.815,97.82,115445927.0
2005-10-13 13:58:00,97.835,97.837,97.81,97.815,200929687.0
2005-10-13 13:59:00,97.81,97.828,97.81,97.81,123459283.0
2005-10-13 14:00:00,97.81,97.815,97.803,97.805,146908707.0
2005-10-13 14:01:00,97.805,97.815,97.795,97.813,63223368.0
2005-10-13 14:02:00,97.795,97.82,97.795,97.805,123874628.0
2005-10-13 14:03:00,97.805,97.816,97.8,97.8,417812247.0
2005-10-13 14:04:00,97.805,97.81,97.8,97.81,17916578.0
2005-10-13 14:05:00,97.82,97.82,97.793,97.81,386707622.0
2005-10-13 14:06:00,97.825,97.825,97.805,97.805,20093496.0
2005-10-13 14:07:00,97.81,97.835,97.81,97.835,45535996.0
2005-10-13 14:08:00,97.833,97.84,97.831,97.835,15861827.0
2005-10-13 14:09:00,97.85,97.865,97.835,97.835,126299091.0
2005-10-13 14:10:00,97.845,97.86,97.824,97.827,81778065.0
2005-10-13 14:11:00,97.82,97.835,97.82,97.833,540393574.0
2005-10-13 14:12:00,97.822,97.822,97.813,97.813,22056239.0
2005-10-13 14:13:00,97.82,97.834,97.814,97.815,62269321.0
2005-10-13 14:14:00,97.82,97.822,97.778,97.81,421949041.0
2005-10-13 14:15:00,97.82,97.82,97.745,97.745,81236812.0
2005-10-13 14:16:00,97.74,97.75,97.738,97.738,1234529041.0
2005-10-13 14:17:00,97.74,97.751,97.71,97.71,220419367.0
2005-10-13 14:18:00,97.725,97.725,97.705,97.705,68101029.0
2005-10-13 14:19:00,97.7,97.74,97.672,97.74,254438400.0
2005-10-13 14:20:00,97.723,97.733,97.675,97.675,168767205.0
2005-10-13 14:21:00,97.68,97.71,97.655,97.705,87254958.0
2005-10-13 14:22:00,97.7,97.74,97.685,97.69,23117644.0
2005-10-13 14:23:00,97.7,97.7,97.672,97.675,190264574.0
2005-10-13 14:24:00,97.67,97.71,97.67,97.71,80340793.0
2005-10-13 14:25:00,97.705,97.711,97.693,97.708,125877776.0
2005-10-13 14:26:00,97.705,97.745,97.69,97.705,43420968.0
2005-10-13 14:27:00,97.72,97.733,97.72,97.72,115021859.0
2005-10-13 14:28:00,97.715,97.73,97.71,97.71,130517647.0
2005-10-13 14:29:00,97.715,97.73,97.7,97.723,112359507.0
2005-10-13 14:30:00,97.72,97.77,97.633,97.65,41836910.0
2005-10-13 14:31:00,97.65,97.67,97.6,97.665,600912524.0
2005-10-13 14:32:00,97.655,97.71,97.655,97.673,21923481.0
2005-10-13 14:33:00,97.68,97.68,97.615,97.63,327744081.0
2005-10-13 14:34:00,97.62,97.698,97.61,97.63,197805304.0
2005-10-13 14:35:00,97.625,97.625,97.537,97.56,116614301.0
2005-10-13 14:36:00,97.57,97.59,97.553,97.59,22406538.0
2005-10-13 14:37:00,97.585,97.605,97.575,97.575,120330969.0
2005-10-13 14:38:00,97.58,97.625,97.552,97.595,61388547.0
2005-10-13 14:39:00,97.59,97.65,97.587,97.603,127172313.0
2005-10-13 14:40:00,97.61,97.635,97.582,97.62,204278660.0
2005-10-13 14:41:00,97.615,97.62,97.598,97.605,283451799.0
2005-10-13 14:42:00,97.585,97.625,97.585,97.625,172122463.0
2005-10-13 14:43:00,97.6,97.621,97.59,97.59,487313684.0
2005-10-13 14:44:00,97.6,97.61,97.595,97.61,136319225.0
2005-10-13 14:45:00,97.613,97.62,97.593,97.608,234115488.0
2005-10-13 14:46:00,97.605,97.62,97.595,97.62,231226801.0
2005-10-13 14:47:00,97.62,97.63,97.569,97.57,53025950.0
2005-10-13 14:48:00,97.56,97.6,97.56,97.565,99728692.0
2005-10-13 14:49:00,97.57,97.59,97.54,97.59,110038363.0
2005-10-13 14:50:00,97.573,97.59,97.55,97.57,74993652.0
2005-10-13 14:51:00,97.58,97.59,97.557,97.557,62315414.0
2005-10-13 14:52:00,97.565,97.565,97.495,97.53,94224858.0
2005-10-13 14:53:00,97.52,97.52,97.48,97.513,53883651.0
2005-10-13 14:54:00,97.525,97.53,97.49,97.52,36975129.0
2005-10-13 14:55:00,97.515,97.515,97.494,97.495,57940078.0
2005-10-13 14:56:00,97.5,97.5,97.473,97.473,14070973.0
2005-10-13 14:57:00,97.475,97.488,97.47,97.47,328787785.0
2005-10-13 14:58:00,97.475,97.49,97.455,97.46,22667310.0
2005-10-13 14:59:00,97.46,97.465,97.435,97.465,74486823.0
2005-10-13 15:00:00,97.463,97.468,97.45,97.45,91451926.0
2005-10-13 15:01:00,97.455,97.464,97.454,97.46,79207460.0
2005-10-13 15:02:00,97.46,97.483,97.46,97.483,170196954.0
2005-10-13 15:03:00,97.485,97.49,97.43,97.435,716641351.0
2005-10-13 15:04:00,97.432,97.477,97.432,97.477,26920365.0
2005-10-13 15:05:00,97.49,97.526,97.49,97.508,56440164.0
2005-10-13 15:06:00,97.505,97.505,97.475,97.49,19393205.0
2005-10-13 15:07:00,97.482,97.51,97.48,97.51,25695224.0
2005-10-13 15:08:00,97.51,97.526,97.508,97.51,225195735.0
2005-10-13 15:09:00,97.51,97.522,97.495,97.51,109444744.0
2005-10-13 15:10:00,97.513,97.535,97.47,97.47,320292392.0
2005-10-13 15:11:00,97.48,97.49,97.46,97.48,24865247.0
2005-10-13 15:12:00,97.475,97.49,97.474,97.483,9697143.0
2005-10-13 15:13:00,97.465,97.465,97.4,97.415,87966467.0
2005-10-13 15:14:00,97.415,97.456,97.415,97.43,99859279.0
2005-10-13 15:15:00,97.445,97.46,97.427,97.46,9209403.0
2005-10-13 15:16:00,97.46,97.475,97.445,97.465,130327776.0
2005-10-13 15:17:00,97.453,97.475,97.44,97.44,37985761.0
2005-10-13 15:18:00,97.443,97.477,97.44,97.44,50034524.0
2005-10-13 15:19:00,97.44,97.453,97.42,97.44,78788499.0
2005-10-13 15:20:00,97.44,97.44,97.415,97.415,140717255.0
2005-10-13 15:21:00,97.425,97.435,97.38,97.38,227518987.0
2005-10-13 15:22:00,97.383,97.4,97.368,97.395,17753594.0
2005-10-13 15:23:00,97.38,97.4,97.375,97.383,109558287.0
2005-10-13 15:24:00,97.39,97.39,97.37,97.38,66173270.0
2005-10-13 15:25:00,97.375,97.375,97.345,97.345,95912605.0
2005-10-13 15:26:00,97.355,97.355,97.337,97.34,109751162.0
2005-10-13 15:27:00,97.333,97.375,97.333,97.375,9672736.0
2005-10-13 15:28:00,97.37,97.385,97.363,97.363,50975105.0
2005-10-13 15:29:00,97.37,97.37,97.305,97.345,39666752.0
2005-10-13 15:30:00,97.327,97.333,97.302,97.315,52178939.0
2005-10-13 15:31:00,97.305,97.353,97.305,97.345,24686206.0
2005-10-13 15:32:00,97.33,97.35,97.33,97.335,54089412.0
2005-10-13 15:33:00,97.32,97.34,97.305,97.34,191060376.0
2005-10-13 15:34:00,97.34,97.347,97.325,97.345,86649875.0
2005-10-13 15:35:00,97.34,97.368,97.34,97.365,104471295.0
2005-10-13 15:36:00,97.35,97.39,97.35,97.375,32198430.0
2005-10-13 15:37:00,97.375,97.385,97.368,97.368,150172236.0
2005-10-13 15:38:00,97.37,97.378,97.37,97.37,7366797.0
2005-10-13 15:39:00,97.358,97.361,97.34,97.345,237942660.0
2005-10-13 15:40:00,97.355,97.377,97.355,97.36,429509689.0
2005-10-13 15:41:00,97.37,97.38,97.345,97.38,11245018.0
2005-10-13 15:42:00,97.383,97.415,97.37,97.385,177229242.0
2005-10-13 15:43:00,97.388,97.389,97.379,97.385,74155236.0
2005-10-13 15:44:00,97.39,97.39,97.333,97.333,43157785.0
2005-10-13 15:45:00,97.325,97.345,97.325,97.33,107471113.0
2005-10-13 15:46:00,97.34,97.345,97.3,97.317,111440856.0
2005-10-13 15:47:00,97.305,97.34,97.305,97.33,187354087.0
2005-10-13 15:48:00,97.325,97.325,97.282,97.305,62660697.0
2005-10-13 15:49:00,97.31,97.325,97.285,97.303,20212717.0
2005-10-13 15:50:00,97.31,97.314,97.308,97.313,131049955.0
2005-10-13 15:51:00,97.31,97.364,97.31,97.33,35675376.0
2005-10-13 15:52:00,97.32,97.337,97.315,97.335,31312667.0
2005-10-13 15:53:00,97.335,97.335,97.292,97.31,86762014.0
2005-10-13 15:54:00,97.305,97.305,97.265,97.285,86350450.0
2005-10-13 15:55:00,97.295,97.31,97.26,97.26,56233725.0
2005-10-13 15:56:00,97.27,97.305,97.25,97.305,146978661.0
2005-10-13 15:57:00,97.3,97.3,97.275,97.275,52423830.0
2005-10-13 15:58:00,97.282,97.305,97.27,97.29,14056437.0
2005-10-13 15:59:00,97.305,97.311,97.292,97.3,111142228.0
2005-10-13 16:00:00,97.3,97.305,97.262,97.305,63040750.0
2005-10-13 16:01:00,97.295,97.322,97.295,97.32,22266071.0
2005-10-13 16:02:00,97.305,97.311,97.285,97.31,56243488.0
2005-10-13 16:03:00,97.32,97.32,97.305,97.312,154409448.0
2005-10-13 16:04:00,97.32,97.325,97.3,97.307,139085842.0
2005-10-13 16:05:00,97.295,97.31,97.288,97.31,89290437.0
2005-10-13 16:06:00,97.31,97.33,97.31,97.33,183552985.0
2005-10-13 16:07:00,97.335,97.352,97.309,97.34,62368714.0
2005-10-13 16:08:00,97.338,97.35,97.322,97.34,148328665.0
2005-10-13 16:09:00,97.34,97.352,97.295,97.295,39962538.0
2005-10-13 16:10:00,97.3,97.325,97.3,97.315,17508430.0
2005-10-13 16:11:00,97.315,97.327,97.308,97.327,72828235.0
2005-10-13 16:12:00,97.327,97.332,97.315,97.332,61735181.0
2005-10-13 16:13:00,97.34,97.34,97.305,97.305,93304735.0
2005-10-13 16:14:00,97.29,97.32,97.26,97.285,40673654.0
2005-10-13 16:15:00,97.285,97.285,97.215,97.215,25076773.0
2005-10-13 16:16:00,97.2,97.2,97.14,97.175,55781041.0
2005-10-13 16:17:00,97.185,97.23,97.185,97.21,30656423.0
2005-10-13 16:18:00,97.215,97.215,97.18,97.18,15163788.0
2005-10-13 16:19:00,97.2,97.22,97.173,97.22,72849508.0
2005-10-13 16:20:00,97.215,97.215,97.17,97.195,214123104.0
2005-10-13 16:21:00,97.175,97.176,97.16,97.17,153160605.0
2005-10-13 16:22:00,97.16,97.181,97.157,97.17,297463371.0
2005-10-13 16:23:00,97.168,97.168,97.128,97.128,99544159.0
2005-10-13 16:24:00,97.12,97.13,97.095,97.102,181975419.0
2005-10-13 16:25:00,97.11,97.135,97.109,97.135,139753389.0
2005-10-13 16:26:00,97.135,97.135,97.113,97.13,22190459.0
2005-10-13 16:27:00,97.122,97.122,97.105,97.115,100384925.0
2005-10-13 16:28:00,97.12,97.13,97.08,97.13,329945455.0
2005-10-13 16:29:00,97.12,97.15,97.12,97.15,84485454.0
2005-10-13 16:30:00,97.15,97.175,97.122,97.155,92071552.0
2005-10-13 16:31:00,97.165,97.165,97.14,97.14,11013242.0
2005-10-13 16:32:00,97.145,97.145,97.127,97.127,78600474.0
2005-10-13 16:33:00,97.125,97.135,97.077,97.133,21103980.0
2005-10-13 16:34:00,97.135,97.17,97.113,97.13,96465772.0
2005-10-13 16:35:00,97.145,97.168,97.135,97.135,156175877.0
2005-10-13 16:36:00,97.13,97.143,97.123,97.123,93176423.0
2005-10-13 16:37:00,97.13,97.16,97.12,97.132,35945582.0
2005-10-13 16:38:00,97.12,97.145,97.118,97.145,61381365.0
2005-10-13 16:39:00,97.135,97.135,97.103,97.12,92875501.0
2005-10-13 16:40:00,97.107,97.13,97.107,97.13,556072676.0
2005-10-13 16:41:00,97.135,97.137,97.116,97.117,616253122.0
2005-10-13 16:42:00,97.125,97.163,97.12,97.163,17153843.0
2005-10-13 16:43:00,97.165,97.213,97.135,97.177,49030176.0
2005-10-13 16:44:00,97.163,97.19,97.155,97.155,83397977.0
2005-10-13 16:45:00,97.158,97.164,97.155,97.155,124289364.0
2005-10-13 16:46:00,97.165,97.185,97.15,97.173,14079387.0
2005-10-13 16:47:00,97.162,97.18,97.155,97.165,47000548.0
2005-10-13 16:48:00,97.18,97.191,97.165,97.19,112949265.0
2005-10-13 16:49:00,97.198,97.205,97.18,97.18,63825308.0
2005-10-13 16:50:00,97.173,97.195,97.168,97.195,200566011.0
2005-10-13 16:51:00,97.19,97.191,97.177,97.177,43914744.0
2005-10-13 16:52:00,97.182,97.2,97.182,97.188,135109065.0
2005-10-13 16:53:00,97.19,97.19,97.15,97.175,115286778.0
2005-10-13 16:54:00,97.18,97.185,97.14,97.14,71287619.0
2005-10-13 16:55:00,97.155,97.177,97.154,97.157,35760401.0
2005-10-13 16:56:00,97.163,97.18,97.156,97.18,77076019.0
2005-10-13 16:57:00,97.155,97.2,97.155,97.2,23641793.0
2005-10-13 16:58:00,97.2,97.2,97.17,97.2,55084144.0
2005-10-13 16:59:00,97.21,97.21,97.128,97.128,80257347.0
2005-10-13 17:00:00,97.11,97.14,97.105,97.14,13920945.0
2005-10-13 17:01:00,97.138,97.165,97.135,97.135,86514569.0
2005-10-13 17:02:00,97.145,97.16,97.13,97.145,25488832.0
2005-10-13 17:03:00,97.145,97.145,97.119,97.138,118384060.0
2005-10-13 17:04:00,97.13,97.155,97.13,97.14,98093292.0
2005-10-13 17:05:00,97.143,97.17,97.13,97.17,229422432.0
2005-10-13 17:06:00,97.19,97.201,97.189,97.19,133501549.0
2005-10-13 17:07:00,97.178,97.203,97.178,97.198,97422934.0
2005-10-13 17:08:00,97.192,97.212,97.18,97.192,105928568.0
2005-10-13 17:09:00,97.193,97.205,97.18,97.18,44314007.0
2005-10-13 17:10:00,97.18,97.18,97.155,97.162,19907042.0
2005-10-13 17:11:00,97.163,97.194,97.161,97.187,30931816.0
2005-10-13 17:12:00,97.185,97.22,97.185,97.205,22131780.0
2005-10-13 17:13:00,97.215,97.245,97.175,97.245,49835435.0
2005-10-13 17:14:00,97.205,97.233,97.205,97.223,42059244.0
2005-10-13 17:15:00,97.225,97.241,97.225,97.237,29364093.0
2005-10-13 17:16:00,97.245,97.248,97.24,97.24,336655059.0
2005-10-13 17:17:00,97.247,97.247,97.221,97.223,56693008.0
2005-10-13 17:18:00,97.23,97.245,97.2,97.22,76147832.0
2005-10-13 17:19:00,97.215,97.232,97.215,97.22,135867454.0
2005-10-13 17:20:00,97.225,97.235,97.21,97.21,50770433.0
2005-10-13 17:21:00,97.2,97.25,97.2,97.25,25636994.0
2005-10-13 17:22:00,97.25,97.275,97.239,97.255,63360549.0
2005-10-13 17:23:00,97.23,97.241,97.189,97.22,67357172.0
2005-10-13 17:24:00,97.22,97.237,97.21,97.21,28747890.0
2005-10-13 17:25:00,97.215,97.243,97.215,97.22,14409783.0
2005-10-13 17:26:00,97.215,97.22,97.172,97.172,18859251.0
2005-10-13 17:27:00,97.165,97.167,97.145,97.155,27871155.0
2005-10-13 17:28:00,97.15,97.175,97.147,97.155,91697773.0
2005-10-13 17:29:00,97.172,97.2,97.172,97.2,7017027.0
2005-10-13 17:30:00,97.19,97.204,97.18,97.203,232338317.0
2005-10-13 17:31:00,97.195,97.205,97.195,97.195,10439331.0
2005-10-13 17:32:00,97.19,97.203,97.19,97.203,878994.0
2005-10-13 17:33:00,97.195,97.202,97.177,97.195,76155938.0
2005-10-13 17:34:00,97.192,97.192,97.153,97.153,8855004.0
2005-10-13 17:35:00,97.152,97.18,97.152,97.173,69408032.0
2005-10-13 17:36:00,97.16,97.163,97.15,97.155,21549579.0
2005-10-13 17:37:00,97.16,97.17,97.14,97.14,44377593.0
2005-10-13 17:38:00,97.143,97.173,97.143,97.17,48289641.0
2005-10-13 17:39:00,97.175,97.175,97.152,97.17,171981431.0
2005-10-13 17:40:00,97.17,97.17,97.135,97.15,19367366.0
2005-10-13 17:41:00,97.155,97.155,97.108,97.14,257131926.0
2005-10-13 17:42:00,97.135,97.155,97.135,97.145,73620912.0
2005-10-13 17:43:00,97.145,97.165,97.135,97.165,66091012.0
2005-10-13 17:44:00,97.15,97.175,97.135,97.135,40863921.0
2005-10-13 17:45:00,97.14,97.155,97.107,97.132,147552101.0
2005-10-13 17:46:00,97.135,97.14,97.127,97.14,43326332.0
2005-10-13 17:47:00,97.138,97.138,97.115,97.125,168719079.0
2005-10-13 17:48:00,97.12,97.135,97.12,97.135,21516772.0
2005-10-13 17:49:00,97.137,97.147,97.122,97.14,37685795.0
2005-10-13 17:50:00,97.145,97.145,97.117,97.117,104696190.0
2005-10-13 17:51:00,97.123,97.15,97.123,97.15,18729554.0
2005-10-13 17:52:00,97.15,97.15,97.125,97.13,144517183.0
2005-10-13 17:53:00,97.125,97.125,97.11,97.112,84264311.0
2005-10-13 17:54:00,97.115,97.13,97.105,97.105,54451423.0
2005-10-13 17:55:00,97.11,97.11,97.09,97.1,38850013.0
2005-10-13 17:56:00,97.1,97.1,97.085,97.085,31245382.0
2005-10-13 17:57:00,97.085,97.099,97.075,97.075,30653173.0
2005-10-13 17:58:00,97.035,97.1,97.035,97.1,100477576.0
2005-10-13 17:59:00,97.095,97.129,97.095,97.1,164657152.0
2005-10-13 18:00:00,97.115,97.125,97.092,97.11,193837701.0
2005-10-13 18:01:00,97.108,97.108,97.095,97.103,104290431.0
2005-10-13 18:02:00,97.097,97.105,97.097,97.105,25555465.0
2005-10-13 18:03:00,97.11,97.117,97.09,97.1,69274630.0
2005-10-13 18:04:00,97.09,97.091,97.08,97.09,489882222.0
2005-10-13 18:05:00,97.09,97.09,97.075,97.08,31949325.0
2005-10-13 18:06:00,97.075,97.085,97.07,97.08,67304107.0
2005-10-13 18:07:00,97.07,97.078,97.06,97.07,120107525.0
2005-10-13 18:08:00,97.08,97.088,97.074,97.082,100169059.0
2005-10-13 18:09:00,97.088,97.1,97.075,97.09,173342053.0
2005-10-13 18:10:00,97.09,97.1,97.09,97.095,21115034.0
2005-10-13 18:11:00,97.105,97.155,97.065,97.155,89907883.0
2005-10-13 18:12:00,97.15,97.162,97.135,97.135,346029714.0
2005-10-13 18:13:00,97.155,97.185,97.13,97.142,83639534.0
2005-10-13 18:14:00,97.135,97.155,97.115,97.135,110875636.0
2005-10-13 18:15:00,97.145,97.145,97.1,97.105,72596334.0
2005-10-13 18:16:00,97.095,97.123,97.095,97.123,17812570.0
2005-10-13 18:17:00,97.12,97.12,97.085,97.085,93025745.0
2005-10-13 18:18:00,97.09,97.105,96.993,96.993,201394194.0
2005-10-13 18:19:00,97.0,97.062,97.0,97.062,7406056.0
2005-10-13 18:20:00,97.062,97.105,97.043,97.05,30133081.0
2005-10-13 18:21:00,97.05,97.05,96.98,96.985,143017324.0
2005-10-13 18:22:00,96.975,97.01,96.975,96.995,240695004.0
2005-10-13 18:23:00,96.995,97.007,96.98,96.98,59242466.0
2005-10-13 18:24:00,96.967,96.967,96.85,96.952,40948339.0
2005-10-13 18:25:00,96.96,96.96,96.885,96.93,95839182.0
2005-10-13 18:26:00,96.91,96.947,96.91,96.94,51094113.0
2005-10-13 18:27:00,96.95,96.95,96.92,96.923,89229637.0
2005-10-13 18:28:00,96.935,96.935,96.915,96.915,195655953.0
2005-10-13 18:29:00,96.917,96.965,96.917,96.92,25714018.0
2005-10-13 18:30:00,96.923,96.965,96.893,96.965,51861277.0
2005-10-13 18:31:00,96.96,96.96,96.93,96.935,17500513.0
2005-10-13 18:32:00,96.945,96.965,96.908,96.955,205092824.0
2005-10-13 18:33:00,96.96,96.97,96.93,96.93,7101507.0
2005-10-13 18:34:00,96.915,96.965,96.915,96.945,157978229.0
2005-10-13 18:35:00,96.932,96.96,96.9,96.9,53275009.0
2005-10-13 18:36:00,96.895,96.935,96.88,96.905,117790961.0
2005-10-13 18:37:00,96.9,96.945,96.9,96.93,30145909.0
2005-10-13 18:38:00,96.93,96.93,96.885,96.902,51882040.0
2005-10-13 18:39:00,96.9,96.925,96.9,96.92,83937142.0
2005-10-13 18:40:00,96.915,96.922,96.885,96.905,112448111.0
2005-10-13 18:41:00,96.89,96.908,96.888,96.895,73714638.0
2005-10-13 18:42:00,96.905,96.945,96.905,96.945,1382015.0
2005-10-13 18:43:00,96.933,96.953,96.91,96.917,143992355.0
2005-10-13 18:44:00,96.93,96.94,96.915,96.94,12730878.0
2005-10-13 18:45:00,96.94,96.957,96.94,96.95,204728530.0
2005-10-13 18:46:00,96.957,96.965,96.957,96.965,663344.0
2005-10-13 18:47:00,96.963,96.98,96.957,96.97,176551832.0
2005-10-13 18:48:00,96.97,96.975,96.962,96.965,92785923.0
2005-10-13 18:49:00,96.963,96.988,96.963,96.975,32063886.0
2005-10-13 18:50:00,96.98,97.03,96.98,97.01,116638631.0
2005-10-13 18:51:00,96.995,97.014,96.983,96.983,86670995.0
2005-10-13 18:52:00,96.98,97.005,96.98,97.005,266890331.0
2005-10-13 18:53:00,97.015,97.02,97.0,97.02,86256866.0
2005-10-13 18:54:00,97.02,97.035,96.997,96.997,54937576.0
2005-10-13 18:55:00,96.995,97.015,96.995,96.998,32267258.0
2005-10-13 18:56:00,97.005,97.011,96.997,97.01,20240117.0
2005-10-13 18:57:00,97.015,97.03,97.0,97.02,21403946.0
2005-10-13 18:58:00,97.02,97.02,96.985,96.985,12471331.0
2005-10-13 18:59:00,96.967,96.978,96.932,96.965,135717325.0
2005-10-13 19:00:00,96.97,96.983,96.968,96.97,143302073.0
2005-10-13 19:01:00,96.935,97.003,96.935,96.967,116455676.0
2005-10-13 19:02:00,96.972,96.98,96.967,96.975,280909511.0
2005-10-13 19:03:00,96.985,96.985,96.95,96.97,16166518.0
2005-10-13 19:04:00,96.98,96.98,96.955,96.967,54552105.0
2005-10-13 19:05:00,96.962,96.983,96.927,96.927,43415474.0
2005-10-13 19:06:00,96.94,96.955,96.93,96.955,55966853.0
2005-10-13 19:07:00,96.945,96.975,96.942,96.952,101017974.0
2005-10-13 19:08:00,96.952,96.985,96.952,96.985,41209685.0
2005-10-13 19:09:00,96.975,97.0,96.975,97.0,115930398.0
2005-10-13 19:10:00,97.015,97.015,96.985,96.985,116124698.0
2005-10-13 19:11:00,96.982,97.005,96.975,96.985,229794467.0
2005-10-13 19:12:00,96.99,96.99,96.97,96.97,1906358.0
2005-10-13 19:13:00,96.97,96.981,96.97,96.98,82272768.0
2005-10-13 19:14:00,96.973,96.985,96.965,96.98,106361747.0
2005-10-13 19:15:00,96.98,96.983,96.955,96.955,47234312.0
2005-10-13 19:16:00,96.965,96.973,96.95,96.95,121478846.0
2005-10-13 19:17:00,96.95,96.97,96.95,96.95,32382019.0
2005-10-13 19:18:00,96.96,96.96,96.895,96.895,10222177.0
2005-10-13 19:19:00,96.905,96.925,96.86,96.905,46004294.0
2005-10-13 19:20:00,96.905,96.933,96.903,96.933,10401326.0
2005-10-13 19:21:00,96.935,96.935,96.912,96.912,46553669.0
2005-10-13 19:22:00,96.92,96.92,96.905,96.905,5908719.0
2005-10-13 19:23:00,96.89,96.89,96.863,96.885,13511242.0
2005-10-13 19:24:00,96.885,96.905,96.885,96.905,45714202.0
2005-10-13 19:25:00,96.915,96.915,96.863,96.863,25418002.0
2005-10-13 19:26:00,96.868,96.885,96.855,96.873,183610968.0
2005-10-13 19:27:00,96.875,96.905,96.86,96.905,39806218.0
2005-10-13 19:28:00,96.905,96.92,96.905,96.92,2277801.0
2005-10-13 19:29:00,96.92,96.92,96.9,96.9,4920420.0
2005-10-13 19:30:00,96.89,96.902,96.875,96.9,94258577.0
2005-10-13 19:31:00,96.895,96.903,96.865,96.865,23785394.0
2005-10-13 19:32:00,96.87,96.905,96.87,96.882,7347679.0
2005-10-13 19:33:00,96.885,96.91,96.88,96.91,11784636.0
2005-10-13 19:34:00,96.905,96.905,96.877,96.885,78562080.0
2005-10-13 19:35:00,96.885,96.905,96.87,96.895,83839653.0
2005-10-13 19:36:00,96.885,96.895,96.885,96.895,9865647.0
2005-10-13 19:37:00,96.895,96.895,96.89,96.893,17763239.0
2005-10-13 19:38:00,96.905,96.913,96.905,96.913,4942362.0
2005-10-13 19:39:00,96.92,96.92,96.852,96.87,80872161.0
2005-10-13 19:40:00,96.875,96.885,96.875,96.88,7443866.0
2005-10-13 19:41:00,96.865,96.89,96.855,96.89,17214890.0
2005-10-13 19:42:00,96.88,96.922,96.88,96.913,12773601.0
2005-10-13 19:43:00,96.905,96.93,96.875,96.89,74733406.0
2005-10-13 19:44:00,96.885,96.885,96.845,96.845,130642433.0
2005-10-13 19:45:00,96.865,96.865,96.818,96.818,82793389.0
2005-10-13 19:46:00,96.825,96.85,96.825,96.85,15587079.0
2005-10-13 19:47:00,96.85,96.85,96.827,96.843,55508214.0
2005-10-13 19:48:00,96.845,96.85,96.835,96.835,131879256.0
2005-10-13 19:49:00,96.84,96.873,96.84,96.85,113455480.0
2005-10-13 19:50:00,96.84,96.865,96.833,96.865,160621817.0
2005-10-13 19:51:00,96.855,96.88,96.855,96.88,43837208.0
2005-10-13 19:52:00,96.89,96.895,96.885,96.885,39317584.0
2005-10-13 19:53:00,96.88,96.88,96.875,96.875,31280355.0
2005-10-13 19:54:00,96.885,96.89,96.88,96.88,14513914.0
2005-10-13 19:55:00,96.877,96.893,96.867,96.867,12996105.0
2005-10-13 19:56:00,96.885,96.885,96.86,96.87,21505125.0
2005-10-13 19:57:00,96.865,96.885,96.825,96.885,11162635.0
2005-10-13 19:58:00,96.875,96.885,96.865,96.885,44989682.0
2005-10-13 19:59:00,96.88,96.88,96.853,96.87,26157235.0
2005-10-13 20:00:00,96.862,96.895,96.862,96.895,17168101.0
2005-10-13 20:01:00,96.89,96.927,96.89,96.927,11767478.0
2005-10-13 20:02:00,96.925,96.925,96.908,96.915,142512139.0
2005-10-13 20:03:00,96.92,96.92,96.91,96.91,51586821.0
2005-10-13 20:04:00,96.925,96.925,96.913,96.925,6318661.0
2005-10-13 20:05:00,96.915,96.935,96.915,96.935,2635231.0
2005-10-13 20:06:00,96.917,96.917,96.917,96.917,2473116.0
2005-10-13 20:07:00,96.923,96.93,96.923,96.93,2564110.0
2005-10-13 20:08:00,96.93,96.965,96.93,96.965,1249988.0
2005-10-13 20:09:00,96.957,96.963,96.95,96.95,11682738.0
2005-10-13 20:10:00,96.96,96.96,96.93,96.93,6357696.0
2005-10-13 20:11:00,96.935,96.95,96.93,96.93,100550982.0
2005-10-13 20:12:00,96.935,96.935,96.913,96.913,7666074.0
2005-10-13 20:13:00,96.91,96.93,96.905,96.905,38663884.0
2005-10-13 20:14:00,96.905,96.905,96.88,96.88,140202368.0
2005-10-13 20:15:00,96.89,96.89,96.89,96.89,494677.0
2005-10-13 20:16:00,96.88,96.885,96.88,96.885,40802310.0
2005-10-13 20:17:00,96.887,96.89,96.88,96.89,42830633.0
2005-10-13 20:18:00,96.887,96.887,96.885,96.885,38527322.0
2005-10-13 20:19:00,96.885,96.885,96.882,96.882,9835685.0
2005-10-13 20:20:00,96.885,96.905,96.878,96.878,28235674.0
2005-10-13 20:21:00,96.89,96.905,96.89,96.89,135091475.0
2005-10-13 20:22:00,96.88,96.895,96.88,96.885,30902960.0
2005-10-13 20:23:00,96.883,96.883,96.86,96.875,18764913.0
2005-10-13 20:24:00,96.88,96.88,96.845,96.85,158259836.0
2005-10-13 20:25:00,96.86,96.86,96.825,96.825,19359543.0
2005-10-13 20:26:00,96.82,96.835,96.82,96.835,103780667.0
2005-10-13 20:27:00,96.835,96.845,96.82,96.83,36070561.0
2005-10-13 20:28:00,96.84,96.848,96.826,96.83,108275259.0
2005-10-13 20:29:00,96.83,96.848,96.795,96.795,101089334.0
2005-10-13 20:30:00,96.835,96.835,96.805,96.805,70522650.0
2005-10-13 20:31:00,96.797,96.8,96.793,96.793,94463254.0
2005-10-13 20:32:00,96.805,96.805,96.777,96.785,26220559.0
2005-10-13 20:33:00,96.785,96.785,96.762,96.762,15824867.0
2005-10-13 20:34:00,96.765,96.777,96.765,96.775,47176559.0
2005-10-13 20:35:00,96.77,96.79,96.77,96.79,13646462.0
2005-10-13 20:36:00,96.793,96.793,96.782,96.783,72646501.0
2005-10-13 20:37:00,96.785,96.795,96.78,96.795,178326541.0
2005-10-13 20:38:00,96.782,96.782,96.765,96.775,64430416.0
2005-10-13 20:39:00,96.79,96.79,96.77,96.77,10439793.0
2005-10-13 20:40:00,96.775,96.775,96.735,96.76,10287685.0
2005-10-13 20:41:00,96.75,96.78,96.75,96.77,63090536.0
2005-10-13 20:42:00,96.755,96.776,96.755,96.765,54364531.0
2005-10-13 20:43:00,96.765,96.773,96.765,96.773,112446937.0
2005-10-13 20:44:00,96.775,96.775,96.76,96.76,36189199.0
2005-10-13 20:45:00,96.75,96.768,96.738,96.745,61227963.0
2005-10-13 20:46:00,96.743,96.743,96.705,96.735,144452549.0
2005-10-13 20:47:00,96.715,96.753,96.715,96.753,38748261.0
2005-10-13 20:48:00,96.755,96.755,96.73,96.745,25922660.0
2005-10-13 20:49:00,96.75,96.75,96.725,96.74,119821072.0
2005-10-13 20:50:00,96.74,96.752,96.73,96.73,39578758.0
2005-10-13 20:51:00,96.74,96.747,96.7,96.7,70032457.0
2005-10-13 20:52:00,96.713,96.713,96.693,96.693,19979492.0
2005-10-13 20:53:00,96.687,96.728,96.687,96.71,85195170.0
2005-10-13 20:54:00,96.71,96.71,96.68,96.68,298485032.0
2005-10-13 20:55:00,96.67,96.695,96.67,96.695,61964894.0
2005-10-13 20:56:00,96.693,96.698,96.663,96.663,98068653.0
2005-10-13 20:57:00,96.675,96.675,96.65,96.653,23266852.0
2005-10-13 20:58:00,96.65,96.675,96.647,96.647,9708662.0
2005-10-13 20:59:00,96.65,96.65,96.615,96.615,36821030.0
2005-10-13 21:00:00,96.62,96.65,96.62,96.625,56980085.0
2005-10-13 21:01:00,96.625,96.63,96.602,96.63,8825887.0
2005-10-13 21:02:00,96.62,96.64,96.62,96.64,59455152.0
2005-10-13 21:03:00,96.595,96.663,96.595,96.638,22782259.0
2005-10-13 21:04:00,96.643,96.675,96.643,96.655,104030246.0
2005-10-13 21:05:00,96.665,96.695,96.665,96.695,23352897.0
2005-10-13 21:06:00,96.695,96.7,96.685,96.7,19744600.0
2005-10-13 21:07:00,96.7,96.7,96.682,96.695,60980635.0
2005-10-13 21:08:00,96.69,96.72,96.69,96.72,10298856.0
2005-10-13 21:09:00,96.725,96.725,96.702,96.72,74377491.0
2005-10-13 21:10:00,96.72,96.73,96.72,96.73,2081274.0
2005-10-13 21:11:00,96.73,96.73,96.705,96.713,13411981.0
2005-10-13 21:12:00,96.71,96.715,96.692,96.715,48475410.0
2005-10-13 21:13:00,96.71,96.71,96.655,96.655,80702762.0
2005-10-13 21:14:00,96.7,96.712,96.693,96.693,183729032.0
2005-10-13 21:15:00,96.69,96.703,96.685,96.685,28627185.0
2005-10-13 21:16:00,96.7,96.7,96.685,96.685,97918750.0
2005-10-13 21:17:00,96.7,96.705,96.688,96.7,89919871.0
2005-10-13 21:18:00,96.705,96.705,96.695,96.695,1466866.0
2005-10-13 21:19:00,96.695,96.695,96.677,96.693,74632352.0
2005-10-13 21:20:00,96.69,96.71,96.69,96.703,18058172.0
2005-10-13 21:21:00,96.7,96.7,96.685,96.7,30128060.0
2005-10-13 21:22:00,96.705,96.705,96.69,96.695,32719195.0
2005-10-13 21:23:00,96.693,96.705,96.693,96.695,120451916.0
2005-10-13 21:25:00,96.7,96.705,96.69,96.69,170041930.0
2005-10-13 21:26:00,96.7,96.7,96.675,96.675,32268544.0
2005-10-13 21:27:00,96.685,96.701,96.685,96.685,16579190.0
2005-10-13 21:28:00,96.665,96.673,96.658,96.67,68137905.0
2005-10-13 21:29:00,96.66,96.66,96.59,96.6,20151039.0
2005-10-13 21:30:00,96.595,96.595,96.568,96.59,118392321.0
2005-10-13 21:31:00,96.582,96.6,96.582,96.6,102887204.0
2005-10-13 21:32:00,96.61,96.62,96.595,96.608,80905872.0
2005-10-13 21:33:00,96.605,96.63,96.6,96.61,58087337.0
2005-10-13 21:34:00,96.605,96.633,96.575,96.633,30932402.0
2005-10-13 21:35:00,96.645,96.645,96.642,96.645,19780744.0
2005-10-13 21:36:00,96.635,96.65,96.602,96.64,36461735.0
2005-10-13 21:37:00,96.63,96.655,96.629,96.65,70866238.0
2005-10-13 21:38:00,96.64,96.65,96.627,96.645,92086607.0
2005-10-13 21:39:00,96.645,96.657,96.625,96.645,33184965.0
2005-10-13 21:40:00,96.63,96.632,96.63,96.632,5878664.0
2005-10-13 21:41:00,96.64,96.64,96.63,96.63,5752385.0
2005-10-13 21:42:00,96.632,96.65,96.62,96.65,65964033.0
2005-10-13 21:43:00,96.645,96.645,96.625,96.633,50324112.0
2005-10-13 21:44:00,96.625,96.657,96.625,96.657,106121194.0
2005-10-13 21:45:00,96.66,96.68,96.66,96.663,32302296.0
2005-10-13 21:46:00,96.645,96.665,96.645,96.645,82795260.0
2005-10-13 21:47:00,96.64,96.69,96.64,96.66,566516895.0
2005-10-13 21:48:00,96.67,96.685,96.664,96.685,15744134.0
2005-10-13 21:49:00,96.673,96.681,96.665,96.665,13223431.0
2005-10-13 21:50:00,96.66,96.675,96.66,96.66,69180553.0
2005-10-13 21:51:00,96.663,96.67,96.662,96.67,13150698.0
2005-10-13 21:52:00,96.66,96.695,96.66,96.695,67536042.0
2005-10-13 21:53:00,96.69,96.69,96.65,96.65,499730482.0
2005-10-13 21:54:00,96.66,96.675,96.657,96.665,20503514.0
2005-10-13 21:55:00,96.66,96.66,96.64,96.64,247235663.0
2005-10-13 21:56:00,96.65,96.66,96.64,96.66,124412431.0
2005-10-13 21:57:00,96.655,96.655,96.643,96.643,16595805.0
2005-10-13 21:58:00,96.595,96.644,96.595,96.64,46752976.0
2005-10-13 21:59:00,96.645,96.645,96.625,96.625,72686938.0
2005-10-13 22:00:00,96.63,96.705,96.63,96.667,3723145.0
2005-10-13 22:01:00,96.66,96.675,96.62,96.64,322530486.0
2005-10-13 22:02:00,96.64,96.653,96.64,96.645,15507519.0
2005-10-13 22:03:00,96.64,96.665,96.64,96.665,333208416.0
2005-10-13 22:04:00,96.662,96.67,96.662,96.663,54131109.0
2005-10-13 22:05:00,96.665,96.674,96.653,96.653,18474248.0
2005-10-13 22:06:00,96.65,96.665,96.625,96.665,41481955.0
2005-10-13 22:07:00,96.655,96.68,96.655,96.675,256919998.0
2005-10-13 22:08:00,96.66,96.676,96.66,96.67,82629718.0
2005-10-13 22:09:00,96.66,96.667,96.66,96.66,28965926.0
2005-10-13 22:11:00,96.65,96.662,96.65,96.66,20797185.0
2005-10-13 22:12:00,96.67,96.683,96.653,96.655,1115504880.0
2005-10-13 22:13:00,96.67,96.67,96.652,96.653,14777884.0
2005-10-13 22:15:00,96.655,96.656,96.635,96.635,76842128.0
2005-10-13 22:16:00,96.645,96.645,96.645,96.645,7785904.0
2005-10-13 22:17:00,96.642,96.663,96.642,96.645,99150928.0
2005-10-13 22:18:00,96.652,96.68,96.652,96.665,128744089.0
2005-10-13 22:19:00,96.66,96.666,96.645,96.645,192442983.0
2005-10-13 22:20:00,96.65,96.65,96.64,96.645,162182457.0
2005-10-13 22:21:00,96.645,96.65,96.635,96.635,73624674.0
2005-10-13 22:24:00,96.645,96.695,96.645,96.695,125579805.0
2005-10-13 22:25:00,96.695,96.703,96.68,96.68,51341069.0
2005-10-13 22:26:00,96.675,96.69,96.675,96.675,86661264.0
2005-10-13 22:27:00,96.67,96.684,96.668,96.682,95237865.0
2005-10-13 22:28:00,96.69,96.698,96.662,96.677,425546363.0
2005-10-13 22:29:00,96.695,96.695,96.655,96.655,83952186.0
2005-10-13 22:30:00,96.67,96.677,96.647,96.673,127572598.0
2005-10-13 22:31:00,96.665,96.67,96.652,96.67,77016653.0
2005-10-13 22:32:00,96.67,96.67,96.655,96.665,78170810.0
2005-10-13 22:33:00,96.67,96.69,96.665,96.69,150861903.0
2005-10-13 22:34:00,96.682,96.722,96.682,96.715,46297371.0
2005-10-13 22:35:00,96.713,96.725,96.71,96.725,45309234.0
2005-10-13 22:36:00,96.715,96.745,96.715,96.715,64664224.0
2005-10-13 22:37:00,96.705,96.75,96.705,96.75,22523447.0
2005-10-13 22:38:00,96.755,96.755,96.693,96.7,16963207.0
2005-10-13 22:39:00,96.705,96.72,96.704,96.72,55289254.0
2005-10-13 22:40:00,96.703,96.71,96.69,96.71,221436787.0
2005-10-13 22:41:00,96.705,96.705,96.68,96.705,25479602.0
2005-10-13 22:42:00,96.72,96.72,96.699,96.7,17053430.0
2005-10-13 22:43:00,96.69,96.728,96.69,96.713,74873905.0
2005-10-13 22:44:00,96.717,96.717,96.695,96.708,80143682.0
2005-10-13 22:45:00,96.7,96.728,96.673,96.705,78371701.0
2005-10-13 22:46:00,96.715,96.721,96.71,96.715,61613224.0
2005-10-13 22:47:00,96.697,96.704,96.693,96.693,38863959.0
2005-10-13 22:48:00,96.7,96.705,96.645,96.685,127126277.0
2005-10-13 22:49:00,96.68,96.685,96.66,96.685,160816251.0
2005-10-13 22:50:00,96.695,96.72,96.695,96.7,12158415.0
2005-10-13 22:51:00,96.69,96.71,96.69,96.693,42278112.0
2005-10-13 22:52:00,96.725,96.73,96.72,96.73,90994219.0
2005-10-13 22:53:00,96.73,96.753,96.73,96.737,17606183.0
2005-10-13 22:54:00,96.733,96.775,96.733,96.775,130612600.0
2005-10-13 22:55:00,96.773,96.773,96.745,96.755,30923059.0
2005-10-13 22:56:00,96.755,96.769,96.74,96.757,116884403.0
2005-10-13 22:57:00,96.76,96.766,96.76,96.765,74175486.0
2005-10-13 22:58:00,96.763,96.763,96.725,96.725,6732938.0
2005-10-13 23:31:00,96.72,96.743,96.72,96.743,45839208.0
2005-10-13 23:38:00,96.742,96.757,96.72,96.72,32351765.0
2005-10-13 23:40:00,96.725,96.725,96.703,96.703,54002635.0
2005-10-13 23:42:00,96.71,96.743,96.71,96.712,93837341.0
2005-10-13 23:43:00,96.72,96.747,96.702,96.747,41286979.0
2005-10-13 23:44:00,96.745,96.775,96.72,96.735,128865039.0
2005-10-13 23:45:00,96.735,96.735,96.725,96.725,129102245.0
2005-10-13 23:46:00,96.715,96.733,96.715,96.72,51591550.0
2005-10-13 23:47:00,96.725,96.755,96.725,96.735,17040084.0
2005-10-13 23:48:00,96.735,96.735,96.717,96.717,323479745.0
2005-10-13 23:49:00,96.725,96.76,96.725,96.76,130529799.0
2005-10-13 23:50:00,96.74,96.775,96.733,96.733,138041036.0
2005-10-13 23:51:00,96.74,96.77,96.74,96.77,13711879.0
2005-10-13 23:52:00,96.762,96.771,96.76,96.77,3990372.0
2005-10-13 23:53:00,96.77,96.782,96.76,96.76,44665391.0
2005-10-13 23:55:00,96.76,96.79,96.76,96.79,22712669.0
2005-10-13 23:56:00,96.795,96.795,96.763,96.765,159614847.0
2005-10-13 23:57:00,96.775,96.775,96.76,96.76,2840651.0
2005-10-13 23:59:00,96.758,96.815,96.758,96.77,97268224.0
2005-10-14 00:00:00,96.775,96.83,96.775,96.795,124132530.0
2005-10-14 00:02:00,96.795,96.819,96.795,96.81,79380804.0
2005-10-14 00:03:00,96.8,96.835,96.785,96.815,117634322.0
2005-10-14 00:04:00,96.817,96.861,96.817,96.83,38770368.0
2005-10-14 00:05:00,96.83,96.83,96.817,96.823,97332080.0
2005-10-14 00:07:00,96.8,96.805,96.785,96.795,323938256.0
2005-10-14 00:11:00,96.795,96.799,96.775,96.775,106638152.0
2005-10-14 00:12:00,96.785,96.803,96.755,96.785,60967961.0
2005-10-14 00:13:00,96.795,96.795,96.773,96.79,79709042.0
2005-10-14 00:15:00,96.79,96.81,96.79,96.795,434308714.0
2005-10-14 00:17:00,96.81,96.81,96.793,96.793,19532990.0
2005-10-14 00:19:00,96.79,96.8,96.79,96.79,44552087.0
2005-10-14 00:21:00,96.782,96.787,96.77,96.77,77007566.0
2005-10-14 00:22:00,96.77,96.77,96.753,96.77,4569407.0
2005-10-14 00:23:00,96.762,96.79,96.762,96.775,30199317.0
2005-10-14 00:28:00,96.772,96.772,96.745,96.745,14965243.0
2005-10-14 00:29:00,96.75,96.765,96.73,96.73,18722978.0
2005-10-14 00:30:00,96.73,96.745,96.722,96.745,50634319.0
2005-10-14 00:31:00,96.74,96.74,96.713,96.715,56385114.0
2005-10-14 00:32:00,96.713,96.73,96.71,96.72,31286767.0
2005-10-14 00:33:00,96.715,96.736,96.715,96.73,15524492.0
2005-10-14 00:35:00,96.735,96.735,96.73,96.73,6576746.0
2005-10-14 00:36:00,96.717,96.74,96.705,96.705,135701440.0
2005-10-14 00:37:00,96.72,96.72,96.713,96.72,41056003.0
2005-10-14 00:38:00,96.72,96.735,96.72,96.735,172039501.0
2005-10-14 00:41:00,96.73,96.74,96.73,96.74,178696422.0
2005-10-14 00:42:00,96.732,96.76,96.732,96.76,103226634.0
2005-10-14 00:43:00,96.755,96.834,96.751,96.8,80154126.0
2005-10-14 00:44:00,96.805,96.815,96.802,96.805,75830939.0
2005-10-14 00:45:00,96.802,96.817,96.755,96.755,11886101.0
2005-10-14 00:46:00,96.77,96.77,96.74,96.74,71492326.0
2005-10-14 00:47:00,96.735,96.747,96.735,96.738,41506537.0
2005-10-14 00:48:00,96.75,96.75,96.744,96.745,3459498.0
2005-10-14 00:49:00,96.743,96.773,96.743,96.765,14393340.0
2005-10-14 00:50:00,96.775,96.777,96.745,96.77,42418418.0
2005-10-14 00:51:00,96.765,96.8,96.765,96.8,20667288.0
2005-10-14 00:52:00,96.79,96.803,96.785,96.785,61458255.0
2005-10-14 00:55:00,96.782,96.805,96.782,96.805,21899841.0
2005-10-14 00:56:00,96.815,96.815,96.805,96.815,32408489.0
2005-10-14 00:57:00,96.807,96.82,96.804,96.82,41139492.0
2005-10-14 00:58:00,96.825,96.83,96.822,96.83,31074557.0
2005-10-14 00:59:00,96.82,96.87,96.82,96.87,58740429.0
2005-10-14 01:00:00,96.86,96.869,96.845,96.865,30271742.0
2005-10-14 01:01:00,96.855,96.855,96.835,96.835,89561340.0
2005-10-14 01:03:00,96.835,96.848,96.829,96.83,12120964.0
2005-10-14 01:04:00,96.83,96.83,96.83,96.83,509377.0
2005-10-14 01:05:00,96.825,96.825,96.795,96.813,75241508.0
2005-10-14 01:07:00,96.82,96.82,96.785,96.785,55498879.0
2005-10-14 01:08:00,96.805,96.805,96.79,96.79,133638887.0
2005-10-14 01:09:00,96.79,96.8,96.79,96.8,42184452.0
2005-10-14 01:10:00,96.8,96.8,96.782,96.79,109449306.0
2005-10-14 01:11:00,96.787,96.802,96.787,96.798,51364781.0
2005-10-14 01:12:00,96.81,96.81,96.795,96.805,18362954.0
2005-10-14 01:13:00,96.803,96.815,96.8,96.803,113208177.0
2005-10-14 01:14:00,96.8,96.815,96.79,96.79,1200709643.0
2005-10-14 01:15:00,96.8,96.815,96.8,96.815,13774263.0
2005-10-14 01:16:00,96.813,96.831,96.81,96.81,170447848.0
2005-10-14 01:17:00,96.82,96.823,96.819,96.823,5231464.0
2005-10-14 01:18:00,96.825,96.825,96.82,96.822,28345175.0
2005-10-14 01:19:00,96.825,96.85,96.825,96.85,26552601.0
2005-10-14 01:20:00,96.855,96.862,96.85,96.85,45588270.0
2005-10-14 01:21:00,96.85,96.86,96.845,96.845,25561918.0
2005-10-14 01:22:00,96.845,96.875,96.845,96.875,119718642.0
2005-10-14 01:23:00,96.875,96.875,96.85,96.86,39210660.0
2005-10-14 01:24:00,96.87,96.87,96.835,96.855,232571658.0
2005-10-14 01:25:00,96.853,96.876,96.853,96.86,26682394.0
2005-10-14 01:26:00,96.855,96.855,96.834,96.835,120085532.0
2005-10-14 01:27:00,96.84,96.847,96.833,96.845,89335785.0
2005-10-14 01:28:00,96.85,96.855,96.843,96.845,17159159.0
2005-10-14 01:29:00,96.85,96.85,96.83,96.84,99571548.0
2005-10-14 01:30:00,96.84,96.85,96.825,96.825,20838412.0
2005-10-14 01:31:00,96.823,96.85,96.822,96.85,24165836.0
2005-10-14 01:32:00,96.84,96.866,96.84,96.853,20500189.0
2005-10-14 01:33:00,96.86,96.87,96.848,96.86,342735311.0
2005-10-14 01:34:00,96.835,96.836,96.815,96.815,189399076.0
2005-10-14 01:35:00,96.813,96.82,96.81,96.82,31158745.0
2005-10-14 01:36:00,96.825,96.837,96.815,96.815,22466863.0
2005-10-14 01:37:00,96.813,96.834,96.805,96.805,97044791.0
2005-10-14 01:38:00,96.82,96.845,96.807,96.81,94260993.0
2005-10-14 01:39:00,96.803,96.825,96.802,96.805,33606960.0
2005-10-14 01:41:00,96.81,96.813,96.787,96.79,50804726.0
2005-10-14 01:42:00,96.785,96.79,96.782,96.788,32150279.0
2005-10-14 01:43:00,96.785,96.802,96.775,96.802,99289638.0
2005-10-14 01:44:00,96.808,96.82,96.802,96.82,42827345.0
2005-10-14 01:45:00,96.81,96.83,96.81,96.83,63405472.0
2005-10-14 01:46:00,96.84,96.84,96.819,96.83,130212402.0
2005-10-14 01:47:00,96.83,96.852,96.826,96.835,37090543.0
2005-10-14 01:48:00,96.83,96.85,96.83,96.85,89245952.0
2005-10-14 01:49:00,96.865,96.865,96.844,96.853,76819474.0
2005-10-14 01:50:00,96.845,96.845,96.83,96.83,60878777.0
2005-10-14 01:51:00,96.84,96.84,96.815,96.83,27142928.0
2005-10-14 01:53:00,96.83,96.845,96.83,96.84,62293466.0
2005-10-14 01:54:00,96.85,96.86,96.835,96.86,134295926.0
2005-10-14 01:55:00,96.853,96.873,96.847,96.85,82855581.0
2005-10-14 01:56:00,96.842,96.89,96.842,96.865,65205715.0
2005-10-14 01:57:00,96.895,96.895,96.859,96.865,46911939.0
2005-10-14 01:59:00,96.865,96.88,96.863,96.88,19433421.0
2005-10-14 02:00:00,96.88,96.88,96.855,96.875,82081235.0
2005-10-14 02:01:00,96.865,96.865,96.84,96.843,7259232.0
2005-10-14 02:02:00,96.845,96.88,96.845,96.88,70913468.0
2005-10-14 02:03:00,96.887,96.89,96.865,96.875,108618530.0
2005-10-14 02:04:00,96.875,96.903,96.865,96.893,30349454.0
2005-10-14 02:05:00,96.895,96.895,96.883,96.883,139692622.0
2005-10-14 02:06:00,96.887,96.895,96.887,96.89,16500641.0
2005-10-14 02:07:00,96.89,96.895,96.87,96.895,99861964.0
2005-10-14 02:08:00,96.893,96.92,96.893,96.92,45106275.0
2005-10-14 02:09:00,96.93,96.945,96.912,96.945,11856084.0
2005-10-14 02:10:00,96.925,96.955,96.925,96.95,154023801.0
2005-10-14 02:11:00,96.955,96.97,96.952,96.97,122201553.0
2005-10-14 02:12:00,96.953,97.0,96.953,96.977,41983318.0
2005-10-14 02:13:00,96.995,97.0,96.975,96.975,59691165.0
2005-10-14 02:14:00,96.965,96.99,96.925,96.94,78067238.0
2005-10-14 02:15:00,96.948,96.977,96.948,96.977,79943823.0
2005-10-14 02:16:00,96.973,96.976,96.96,96.96,73752861.0
2005-10-14 02:17:00,96.97,96.98,96.965,96.98,17514049.0
2005-10-14 02:18:00,96.965,96.986,96.965,96.975,25859739.0
2005-10-14 02:19:00,96.98,96.982,96.973,96.973,213515371.0
2005-10-14 02:20:00,96.98,96.985,96.98,96.985,51997796.0
2005-10-14 02:21:00,96.98,97.025,96.98,97.025,18175512.0
2005-10-14 02:22:00,97.02,97.02,97.005,97.015,23826769.0
2005-10-14 02:23:00,97.025,97.025,97.005,97.015,61808664.0
2005-10-14 02:24:00,97.015,97.06,97.015,97.033,13941509.0
2005-10-14 02:25:00,97.035,97.055,97.035,97.052,50099961.0
2005-10-14 02:26:00,97.05,97.09,97.05,97.09,149176210.0
2005-10-14 02:27:00,97.085,97.086,97.052,97.07,80555248.0
2005-10-14 02:28:00,97.07,97.085,97.067,97.075,72842761.0
2005-10-14 02:29:00,97.083,97.09,97.035,97.05,122195973.0
2005-10-14 02:30:00,97.035,97.075,97.035,97.075,91801183.0
2005-10-14 02:31:00,97.05,97.07,97.05,97.07,292271787.0
2005-10-14 02:32:00,97.062,97.079,97.058,97.06,99257799.0
2005-10-14 02:33:00,97.065,97.072,97.055,97.055,81833110.0
2005-10-14 02:34:00,97.06,97.07,97.045,97.045,50642205.0
2005-10-14 02:35:00,97.045,97.06,97.045,97.045,117397220.0
2005-10-14 02:36:00,97.05,97.08,97.05,97.07,16325482.0
2005-10-14 02:37:00,97.06,97.08,97.06,97.08,79086671.0
2005-10-14 02:38:00,97.065,97.085,97.06,97.085,74009527.0
2005-10-14 02:39:00,97.085,97.105,97.079,97.08,163095790.0
2005-10-14 02:40:00,97.075,97.09,97.075,97.09,193916746.0
2005-10-14 02:41:00,97.085,97.091,97.082,97.082,128911675.0
2005-10-14 02:42:00,97.075,97.096,97.072,97.072,96902787.0
2005-10-14 02:43:00,97.075,97.075,97.055,97.055,8598457.0
2005-10-14 02:44:00,97.045,97.055,97.035,97.035,85370654.0
2005-10-14 02:45:00,97.04,97.045,97.02,97.02,2427049.0
2005-10-14 02:47:00,97.005,97.035,97.005,97.035,59641479.0
2005-10-14 02:48:00,97.03,97.06,97.03,97.03,20514091.0
2005-10-14 02:49:00,97.045,97.045,97.017,97.03,51599611.0
2005-10-14 02:50:00,97.04,97.065,97.04,97.04,26822786.0
2005-10-14 02:51:00,97.05,97.06,97.05,97.055,50058708.0
2005-10-14 02:52:00,97.065,97.07,97.055,97.055,235145528.0
2005-10-14 02:53:00,97.065,97.065,97.04,97.04,45765618.0
2005-10-14 02:54:00,97.043,97.061,97.043,97.055,20476887.0
2005-10-14 02:55:00,97.053,97.07,97.042,97.042,54255895.0
2005-10-14 02:56:00,97.045,97.054,97.035,97.05,358558484.0
2005-10-14 02:57:00,97.055,97.055,97.028,97.05,15485838.0
2005-10-14 02:58:00,97.05,97.06,97.04,97.05,311082641.0
2005-10-14 02:59:00,97.057,97.077,97.057,97.07,3519706.0
2005-10-14 03:00:00,97.065,97.065,97.045,97.045,76536737.0
2005-10-14 03:01:00,97.04,97.04,96.975,96.975,44374502.0
2005-10-14 03:02:00,97.023,97.051,97.015,97.015,16299161.0
2005-10-14 03:03:00,97.02,97.035,97.003,97.01,136957766.0
2005-10-14 03:04:00,97.0,97.01,96.98,96.98,256096616.0
2005-10-14 03:05:00,96.985,97.01,96.985,97.01,20156816.0
2005-10-14 03:06:00,96.99,97.015,96.99,97.0,466558201.0
2005-10-14 03:07:00,97.005,97.014,96.99,96.99,62917867.0
2005-10-14 03:08:00,97.0,97.023,97.0,97.023,14104138.0
2005-10-14 03:09:00,97.02,97.048,97.02,97.03,72175851.0
2005-10-14 03:10:00,97.035,97.06,97.02,97.033,13428894.0
2005-10-14 03:11:00,97.045,97.046,97.04,97.04,16822453.0
2005-10-14 03:12:00,97.03,97.04,97.03,97.03,611723235.0
2005-10-14 03:13:00,97.035,97.057,97.035,97.055,84201428.0
2005-10-14 03:14:00,97.063,97.07,97.059,97.07,30076625.0
2005-10-14 03:15:00,97.067,97.07,97.055,97.055,113937293.0
2005-10-14 03:16:00,97.063,97.085,97.063,97.085,51928708.0
2005-10-14 03:17:00,97.09,97.105,97.081,97.082,72727709.0
2005-10-14 03:18:00,97.09,97.09,97.07,97.07,5869182.0
2005-10-14 03:19:00,97.062,97.07,97.062,97.07,6166000.0
2005-10-14 03:21:00,97.065,97.067,97.037,97.037,31833540.0
2005-10-14 03:22:00,97.05,97.05,97.02,97.02,2693777.0
2005-10-14 03:23:00,97.03,97.03,97.015,97.015,9261830.0
2005-10-14 03:24:00,97.015,97.045,97.015,97.045,15278606.0
2005-10-14 03:25:00,97.035,97.035,97.009,97.01,28139453.0
2005-10-14 03:26:00,97.01,97.016,97.01,97.015,7169332.0
2005-10-14 03:27:00,97.02,97.02,97.02,97.02,2078830.0
2005-10-14 03:28:00,97.01,97.01,96.98,96.982,103207147.0
2005-10-14 03:29:00,96.99,97.006,96.99,97.005,47066858.0
2005-10-14 03:30:00,97.0,97.005,97.0,97.005,255231.0
2005-10-14 03:31:00,97.01,97.016,97.008,97.015,67369892.0
2005-10-14 03:32:00,97.025,97.027,96.995,96.995,17121957.0
2005-10-14 03:33:00,97.005,97.011,97.0,97.01,29436731.0
2005-10-14 03:34:00,97.0,97.015,96.99,97.0,176832295.0
2005-10-14 03:35:00,97.0,97.01,96.985,96.985,45750529.0
2005-10-14 03:36:00,96.985,97.015,96.983,96.983,121472279.0
2005-10-14 03:37:00,96.985,96.995,96.97,96.995,33295204.0
2005-10-14 03:38:00,96.99,96.99,96.965,96.98,30608616.0
2005-10-14 03:39:00,96.983,97.01,96.98,96.98,19901006.0
2005-10-14 03:40:00,96.99,97.005,96.99,97.005,5470508.0
2005-10-14 03:41:00,97.005,97.035,97.005,97.035,1561658.0
2005-10-14 03:42:00,97.03,97.046,97.02,97.02,89144312.0
2005-10-14 03:43:00,97.005,97.01,96.98,96.98,105356956.0
2005-10-14 03:44:00,96.965,96.975,96.965,96.97,28405621.0
2005-10-14 03:45:00,96.973,96.982,96.96,96.97,187670106.0
2005-10-14 03:46:00,96.925,96.98,96.925,96.98,85481159.0
2005-10-14 03:47:00,96.995,96.995,96.969,96.97,45662590.0
2005-10-14 03:48:00,96.975,96.99,96.975,96.99,7653308.0
2005-10-14 03:49:00,96.99,96.99,96.98,96.98,2242269.0
2005-10-14 03:50:00,96.98,96.99,96.975,96.985,74519079.0
2005-10-14 03:51:00,96.98,96.997,96.98,96.98,10354772.0
2005-10-14 03:52:00,96.985,96.993,96.98,96.98,62060489.0
2005-10-14 03:53:00,96.98,96.985,96.975,96.975,19556855.0
2005-10-14 03:54:00,96.975,97.005,96.975,96.975,22937723.0
2005-10-14 03:55:00,96.965,97.003,96.95,97.003,109875627.0
2005-10-14 03:56:00,96.998,96.998,96.98,96.98,20843378.0
2005-10-14 03:57:00,96.99,97.02,96.975,97.02,58605377.0
2005-10-14 03:58:00,97.02,97.02,97.01,97.02,9619497.0
2005-10-14 03:59:00,97.015,97.035,97.015,97.03,56165686.0
2005-10-14 04:00:00,97.025,97.03,97.025,97.03,7468202.0
2005-10-14 04:01:00,97.037,97.037,97.02,97.02,9778084.0
2005-10-14 04:02:00,97.023,97.026,97.014,97.025,23542297.0
2005-10-14 04:04:00,97.03,97.03,97.01,97.02,57857044.0
2005-10-14 04:05:00,97.02,97.03,97.014,97.02,294800032.0
2005-10-14 04:06:00,97.02,97.035,96.996,96.997,85331702.0
2005-10-14 04:07:00,97.003,97.016,97.003,97.013,19471292.0
2005-10-14 04:08:00,97.02,97.02,96.971,97.005,61431898.0
2005-10-14 04:09:00,96.985,97.01,96.985,97.01,24285851.0
2005-10-14 04:10:00,97.01,97.027,97.01,97.027,80803569.0
2005-10-14 04:12:00,97.023,97.023,97.015,97.015,42071944.0
2005-10-14 04:13:00,97.025,97.026,97.015,97.015,72429203.0
2005-10-14 04:14:00,97.015,97.028,97.01,97.01,58929557.0
2005-10-14 04:15:00,97.02,97.025,97.02,97.025,33514723.0
2005-10-14 04:16:00,97.023,97.023,97.005,97.005,102243079.0
2005-10-14 04:17:00,97.005,97.005,96.985,96.985,51530264.0
2005-10-14 04:18:00,97.0,97.015,96.99,96.99,61653997.0
2005-10-14 04:19:00,97.0,97.022,97.0,97.0,2959615.0
2005-10-14 04:20:00,97.0,97.006,97.0,97.0,10204078.0
2005-10-14 04:21:00,96.995,96.995,96.977,96.992,61626412.0
2005-10-14 04:22:00,97.005,97.005,96.965,96.965,193706862.0
2005-10-14 04:23:00,96.963,96.99,96.923,96.943,75156737.0
2005-10-14 04:24:00,96.94,96.965,96.93,96.93,14503629.0
2005-10-14 04:25:00,96.945,96.973,96.932,96.945,50521053.0
2005-10-14 04:26:00,96.942,96.965,96.942,96.965,14985669.0
2005-10-14 04:27:00,96.96,96.963,96.942,96.942,13385460.0
2005-10-14 04:28:00,96.943,96.955,96.937,96.937,94444363.0
2005-10-14 04:29:00,96.945,96.97,96.945,96.955,66846112.0
2005-10-14 04:30:00,96.915,96.958,96.915,96.958,8914107.0
2005-10-14 04:31:00,96.97,96.99,96.97,96.99,51437358.0
2005-10-14 04:32:00,96.99,96.99,96.971,96.975,26185419.0
2005-10-14 04:33:00,96.975,96.975,96.96,96.96,99473468.0
2005-10-14 04:34:00,96.965,96.965,96.92,96.94,17686409.0
2005-10-14 04:35:00,96.93,96.95,96.93,96.94,153680168.0
2005-10-14 04:36:00,96.93,96.967,96.93,96.963,20266769.0
2005-10-14 04:37:00,96.965,96.965,96.933,96.94,33718451.0
2005-10-14 04:38:00,96.945,96.945,96.93,96.93,72782261.0
2005-10-14 04:39:00,96.935,96.935,96.917,96.917,7067859.0
2005-10-14 04:40:00,96.912,96.925,96.912,96.925,9427475.0
2005-10-14 04:41:00,96.925,96.937,96.925,96.937,35456766.0
2005-10-14 04:42:00,96.94,96.94,96.91,96.937,46383620.0
2005-10-14 04:43:00,96.935,96.935,96.93,96.93,42837070.0
2005-10-14 04:44:00,96.94,96.96,96.94,96.96,452669.0
2005-10-14 04:45:00,96.95,96.95,96.93,96.945,133717086.0
2005-10-14 04:46:00,96.945,96.947,96.92,96.93,41668156.0
2005-10-14 04:47:00,96.933,96.935,96.933,96.935,7586416.0
2005-10-14 04:48:00,96.94,96.94,96.94,96.94,3936515.0
2005-10-14 04:49:00,96.93,96.95,96.93,96.95,6535462.0
2005-10-14 04:50:00,96.95,96.95,96.942,96.942,4196110.0
2005-10-14 04:51:00,96.95,96.95,96.95,96.95,465846.0
2005-10-14 04:55:00,96.955,96.97,96.955,96.965,6033864.0
2005-10-14 04:56:00,96.95,96.98,96.95,96.98,48411054.0
2005-10-14 04:57:00,96.975,96.975,96.957,96.957,42092120.0
2005-10-14 04:58:00,96.957,96.97,96.955,96.97,12351716.0
2005-10-14 04:59:00,96.975,96.975,96.957,96.962,15641492.0
2005-10-14 05:00:00,96.965,96.97,96.96,96.96,17118000.0
2005-10-14 05:01:00,96.965,96.965,96.939,96.955,46869135.0
2005-10-14 05:02:00,96.965,96.965,96.889,96.945,10414849.0
2005-10-14 05:03:00,96.95,96.98,96.95,96.975,22443252.0
2005-10-14 05:04:00,96.957,96.978,96.957,96.977,11890308.0
2005-10-14 05:05:00,96.98,96.98,96.965,96.965,14254483.0
2005-10-14 05:06:00,96.955,96.98,96.955,96.98,34004082.0
2005-10-14 05:07:00,96.985,96.988,96.97,96.98,37896467.0
2005-10-14 05:08:00,96.96,96.975,96.96,96.975,45202322.0
2005-10-14 05:09:00,96.985,96.985,96.947,96.95,172193202.0
2005-10-14 05:10:00,96.96,96.96,96.93,96.93,125879816.0
2005-10-14 05:11:00,96.925,96.951,96.925,96.935,124992184.0
2005-10-14 05:12:00,96.93,96.96,96.93,96.96,14475976.0
2005-10-14 05:13:00,96.96,96.96,96.945,96.945,17211881.0
2005-10-14 05:14:00,96.938,96.975,96.936,96.975,78738362.0
2005-10-14 05:15:00,96.955,96.967,96.945,96.945,126419999.0
2005-10-14 05:16:00,96.955,96.955,96.95,96.95,1459039.0
2005-10-14 05:17:00,96.943,96.955,96.94,96.94,12048294.0
2005-10-14 05:19:00,96.94,96.95,96.94,96.945,7546499.0
2005-10-14 05:20:00,96.94,96.945,96.94,96.945,75557427.0
2005-10-14 05:21:00,96.943,96.965,96.943,96.965,5027323.0
2005-10-14 05:22:00,96.953,96.953,96.935,96.935,17237496.0
2005-10-14 05:23:00,96.945,96.945,96.945,96.945,9352211.0
2005-10-14 05:24:00,96.945,96.952,96.935,96.935,9318843.0
2005-10-14 05:25:00,96.935,96.936,96.917,96.935,75409942.0
2005-10-14 05:26:00,96.94,96.94,96.94,96.94,5091434.0
2005-10-14 05:27:00,96.942,96.95,96.942,96.95,7779439.0
2005-10-14 05:28:00,96.945,96.953,96.945,96.945,22722004.0
2005-10-14 05:29:00,96.955,96.955,96.94,96.94,4211034.0
2005-10-14 05:30:00,96.95,96.95,96.95,96.95,5000935.0
2005-10-14 05:31:00,96.95,96.95,96.935,96.935,2391894.0
2005-10-14 05:32:00,96.935,96.948,96.933,96.945,42100709.0
2005-10-14 05:33:00,96.943,96.965,96.943,96.948,199772575.0
2005-10-14 05:34:00,96.943,96.975,96.943,96.955,25369801.0
2005-10-14 05:35:00,96.935,96.963,96.935,96.955,48099962.0
2005-10-14 05:36:00,96.955,96.955,96.955,96.955,1376330.0
2005-10-14 05:37:00,96.965,96.965,96.95,96.95,5617721.0
2005-10-14 05:40:00,96.95,96.965,96.95,96.95,4096624.0
2005-10-14 05:41:00,96.945,96.965,96.945,96.96,10177396.0
2005-10-14 05:42:00,96.95,96.961,96.95,96.95,32722333.0
2005-10-14 05:43:00,96.95,96.97,96.95,96.955,115320721.0
2005-10-14 05:44:00,96.96,96.96,96.96,96.96,1166919.0
2005-10-14 05:45:00,96.96,96.965,96.945,96.953,99654967.0
2005-10-14 05:46:00,96.96,96.96,96.95,96.95,66982579.0
2005-10-14 05:47:00,96.96,96.96,96.96,96.96,1741126.0
2005-10-14 05:51:00,96.965,96.966,96.962,96.962,41508545.0
2005-10-14 05:52:00,96.962,96.965,96.959,96.965,98435655.0
2005-10-14 05:53:00,96.965,96.972,96.957,96.96,56629414.0
2005-10-14 05:54:00,96.957,96.973,96.957,96.962,45686071.0
2005-10-14 05:55:00,96.967,96.975,96.963,96.97,56825112.0
2005-10-14 05:56:00,96.97,96.975,96.96,96.975,16570846.0
2005-10-14 05:57:00,96.965,96.971,96.95,96.952,269638623.0
2005-10-14 05:58:00,96.947,96.968,96.905,96.905,119564351.0
2005-10-14 05:59:00,96.94,96.946,96.92,96.92,135216145.0
2005-10-14 06:00:00,96.925,96.93,96.885,96.917,125920692.0
2005-10-14 06:01:00,96.935,96.935,96.9,96.92,12758396.0
2005-10-14 06:02:00,96.92,96.92,96.89,96.89,15117196.0
2005-10-14 06:03:00,96.89,96.905,96.883,96.895,21424916.0
2005-10-14 06:05:00,96.887,96.92,96.887,96.92,53728680.0
2005-10-14 06:06:00,96.92,96.93,96.91,96.925,85981730.0
2005-10-14 06:07:00,96.915,96.935,96.91,96.91,242826243.0
2005-10-14 06:08:00,96.913,96.949,96.913,96.925,81819122.0
2005-10-14 06:09:00,96.93,96.93,96.9,96.9,126822475.0
2005-10-14 06:10:00,96.895,96.963,96.895,96.963,35165480.0
2005-10-14 06:11:00,96.965,96.983,96.965,96.97,101316804.0
2005-10-14 06:12:00,96.968,96.983,96.968,96.983,129933010.0
2005-10-14 06:13:00,96.985,96.985,96.967,96.967,724808.0
2005-10-14 06:14:00,96.96,96.99,96.96,96.96,190091485.0
2005-10-14 06:18:00,96.955,96.97,96.952,96.97,79203437.0
2005-10-14 06:19:00,96.96,96.965,96.955,96.965,69443376.0
2005-10-14 06:20:00,96.97,96.97,96.945,96.95,92340092.0
2005-10-14 06:21:00,96.952,96.978,96.952,96.97,56757511.0
2005-10-14 06:22:00,96.98,96.998,96.96,96.98,29697477.0
2005-10-14 06:23:00,96.985,96.995,96.981,96.995,111165496.0
2005-10-14 06:24:00,96.99,97.005,96.99,97.002,52092509.0
2005-10-14 06:25:00,97.015,97.015,96.993,97.0,44771722.0
2005-10-14 06:26:00,97.0,97.0,96.98,96.98,1798382.0
2005-10-14 06:27:00,96.985,96.985,96.935,96.975,194659100.0
2005-10-14 06:28:00,96.975,96.985,96.967,96.98,16608629.0
2005-10-14 06:29:00,96.985,96.985,96.943,96.943,47873423.0
2005-10-14 06:30:00,96.95,96.96,96.937,96.937,27829023.0
2005-10-14 06:31:00,96.925,96.935,96.915,96.935,191857182.0
2005-10-14 06:32:00,96.923,96.923,96.905,96.92,89768247.0
2005-10-14 06:33:00,96.91,96.93,96.91,96.91,51242719.0
2005-10-14 06:34:00,96.92,96.92,96.904,96.92,95191877.0
2005-10-14 06:35:00,96.912,96.927,96.912,96.927,41622625.0
2005-10-14 06:36:00,96.93,96.93,96.91,96.915,61257851.0
2005-10-14 06:37:00,96.915,96.916,96.905,96.905,266402872.0
2005-10-14 06:38:00,96.915,96.92,96.913,96.92,135638587.0
2005-10-14 06:39:00,96.9,96.916,96.9,96.912,19534467.0
2005-10-14 06:40:00,96.912,96.935,96.912,96.92,8006549.0
2005-10-14 06:41:00,96.913,96.917,96.908,96.91,216832678.0
2005-10-14 06:42:00,96.905,96.91,96.895,96.91,87119072.0
2005-10-14 06:43:00,96.903,96.905,96.903,96.905,17766377.0
2005-10-14 06:44:00,96.915,96.915,96.905,96.905,70612137.0
2005-10-14 06:46:00,96.89,96.935,96.89,96.935,5973572.0
2005-10-14 06:47:00,96.915,96.97,96.915,96.95,324788536.0
2005-10-14 06:48:00,96.955,96.965,96.94,96.955,96364292.0
2005-10-14 06:49:00,96.945,96.964,96.945,96.95,19239213.0
2005-10-14 06:50:00,96.95,96.962,96.948,96.948,169147212.0
2005-10-14 06:51:00,96.942,96.95,96.935,96.95,109918858.0
2005-10-14 06:52:00,96.94,96.998,96.94,96.98,129649745.0
2005-10-14 06:53:00,96.99,96.99,96.963,96.965,63184482.0
2005-10-14 06:54:00,96.97,96.98,96.964,96.97,30561816.0
2005-10-14 06:55:00,96.97,96.974,96.969,96.97,467623351.0
2005-10-14 06:56:00,96.97,96.974,96.94,96.94,72153556.0
2005-10-14 06:57:00,96.935,96.938,96.927,96.927,24163641.0
2005-10-14 06:58:00,96.923,96.938,96.922,96.938,115391050.0
2005-10-14 06:59:00,96.94,96.945,96.929,96.935,41261081.0
2005-10-14 07:00:00,96.92,96.935,96.92,96.925,166657032.0
2005-10-14 07:01:00,96.93,96.93,96.885,96.885,91827432.0
2005-10-14 07:02:00,96.925,96.935,96.925,96.935,31545921.0
2005-10-14 07:03:00,96.935,96.935,96.914,96.93,30587746.0
2005-10-14 07:04:00,96.93,96.935,96.92,96.93,36005574.0
2005-10-14 07:05:00,96.925,96.935,96.925,96.925,58682424.0
2005-10-14 07:06:00,96.922,96.928,96.915,96.915,79136280.0
2005-10-14 07:07:00,96.92,96.925,96.905,96.92,139711118.0
2005-10-14 07:08:00,96.92,96.92,96.911,96.913,17268630.0
2005-10-14 07:10:00,96.925,96.925,96.917,96.917,10226692.0
2005-10-14 07:11:00,96.915,96.921,96.915,96.92,20004436.0
2005-10-14 07:12:00,96.925,96.93,96.915,96.928,182596410.0
2005-10-14 07:13:00,96.93,96.93,96.917,96.925,45601865.0
2005-10-14 07:14:00,96.922,96.935,96.922,96.935,2914453.0
2005-10-14 07:15:00,96.925,96.949,96.925,96.94,43205668.0
2005-10-14 07:16:00,96.955,96.965,96.951,96.965,73418142.0
2005-10-14 07:17:00,96.965,96.968,96.96,96.965,71400360.0
2005-10-14 07:18:00,96.97,96.975,96.953,96.975,251937023.0
2005-10-14 07:19:00,96.97,96.97,96.96,96.97,18375110.0
2005-10-14 07:20:00,96.97,96.98,96.965,96.975,188824589.0
2005-10-14 07:21:00,96.97,96.97,96.951,96.953,46697264.0
2005-10-14 07:22:00,96.95,96.98,96.95,96.98,40863345.0
2005-10-14 07:23:00,96.965,96.967,96.95,96.95,23171589.0
2005-10-14 07:28:00,96.955,96.955,96.955,96.955,1270055.0
2005-10-14 07:31:00,96.955,96.971,96.955,96.97,92586602.0
2005-10-14 07:32:00,96.975,96.992,96.975,96.985,27562455.0
2005-10-14 07:33:00,96.992,96.998,96.985,96.985,19324984.0
2005-10-14 07:34:00,96.99,96.99,96.97,96.975,13702722.0
2005-10-14 07:35:00,96.97,97.0,96.968,97.0,28364960.0
2005-10-14 07:36:00,97.0,97.0,96.952,96.99,71870647.0
2005-10-14 07:37:00,97.005,97.015,96.988,96.99,60812506.0
2005-10-14 07:38:00,96.99,97.011,96.99,96.99,25223331.0
2005-10-14 07:39:00,97.0,97.005,96.99,97.005,46818917.0
2005-10-14 07:40:00,97.0,97.034,97.0,97.005,150113196.0
2005-10-14 07:41:00,97.01,97.02,96.98,97.01,73409651.0
2005-10-14 07:42:00,97.003,97.015,96.995,97.007,56625058.0
2005-10-14 07:43:00,97.01,97.01,96.975,96.985,338210813.0
2005-10-14 07:44:00,96.977,97.005,96.977,97.005,31983544.0
2005-10-14 07:45:00,97.003,97.027,97.003,97.015,44701080.0
2005-10-14 07:46:00,97.035,97.035,96.995,97.025,46203816.0
2005-10-14 07:47:00,97.025,97.025,97.01,97.025,24463115.0
2005-10-14 07:48:00,97.027,97.035,97.017,97.023,29305368.0
2005-10-14 07:49:00,97.022,97.022,97.01,97.01,13773994.0
2005-10-14 07:50:00,97.01,97.034,97.01,97.023,41585968.0
2005-10-14 07:51:00,97.022,97.027,97.002,97.002,105759353.0
2005-10-14 07:52:00,97.008,97.024,97.008,97.018,103984344.0
2005-10-14 07:53:00,97.03,97.03,97.019,97.02,146640536.0
2005-10-14 07:54:00,97.01,97.02,97.01,97.013,222179379.0
2005-10-14 07:55:00,97.01,97.026,97.01,97.02,102490120.0
2005-10-14 07:56:00,97.028,97.035,97.02,97.035,112478914.0
2005-10-14 07:57:00,97.035,97.055,97.03,97.045,27726349.0
2005-10-14 07:58:00,97.035,97.046,97.028,97.028,93418174.0
2005-10-14 07:59:00,97.02,97.036,97.02,97.02,12815009.0
2005-10-14 08:00:00,97.028,97.03,97.019,97.03,77746149.0
2005-10-14 08:01:00,97.02,97.04,97.02,97.03,56300228.0
2005-10-14 08:02:00,97.03,97.032,97.015,97.015,25169587.0
2005-10-14 08:03:00,97.03,97.03,97.007,97.013,81286668.0
2005-10-14 08:04:00,96.997,97.035,96.996,97.035,34691890.0
2005-10-14 08:05:00,97.02,97.05,97.02,97.05,65120690.0
2005-10-14 08:06:00,97.045,97.05,97.038,97.05,119542494.0
2005-10-14 08:07:00,97.048,97.048,97.026,97.042,148357379.0
2005-10-14 08:08:00,97.03,97.058,97.03,97.05,42152759.0
2005-10-14 08:09:00,97.055,97.055,97.04,97.043,197407486.0
2005-10-14 08:10:00,97.05,97.088,97.05,97.088,62183660.0
2005-10-14 08:11:00,97.08,97.14,97.08,97.14,103310406.0
2005-10-14 08:12:00,97.135,97.139,97.09,97.102,46056392.0
2005-10-14 08:13:00,97.113,97.113,97.091,97.105,13994023.0
2005-10-14 08:14:00,97.105,97.121,97.105,97.118,116583216.0
2005-10-14 08:15:00,97.105,97.106,97.083,97.083,79320886.0
2005-10-14 08:16:00,97.075,97.092,97.075,97.085,7806378.0
2005-10-14 08:17:00,97.083,97.083,97.065,97.065,16586582.0
2005-10-14 08:18:00,97.057,97.072,97.054,97.055,652672222.0
2005-10-14 08:19:00,97.05,97.083,97.05,97.077,550894267.0
2005-10-14 08:20:00,97.09,97.11,97.09,97.105,99513022.0
2005-10-14 08:21:00,97.115,97.115,97.1,97.11,66286569.0
2005-10-14 08:22:00,97.102,97.105,97.09,97.09,34397685.0
2005-10-14 08:23:00,97.083,97.083,97.072,97.08,94874680.0
2005-10-14 08:24:00,97.085,97.125,97.085,97.125,157403621.0
2005-10-14 08:25:00,97.11,97.13,97.108,97.115,100464247.0
2005-10-14 08:26:00,97.113,97.125,97.06,97.115,19602434.0
2005-10-14 08:27:00,97.107,97.135,97.107,97.135,76370456.0
2005-10-14 08:28:00,97.13,97.13,97.115,97.125,11467347.0
2005-10-14 08:29:00,97.115,97.12,97.107,97.12,94451733.0
2005-10-14 08:30:00,97.12,97.12,97.09,97.09,80948025.0
2005-10-14 08:31:00,97.1,97.101,97.045,97.08,321427620.0
2005-10-14 08:32:00,97.075,97.105,97.075,97.082,101347730.0
2005-10-14 08:33:00,97.08,97.115,97.07,97.115,20544819.0
2005-10-14 08:34:00,97.115,97.123,97.1,97.1,153490820.0
2005-10-14 08:35:00,97.092,97.11,97.092,97.11,178810470.0
2005-10-14 08:37:00,97.11,97.112,97.085,97.09,298538113.0
2005-10-14 08:38:00,97.1,97.116,97.085,97.085,147241497.0
2005-10-14 08:39:00,97.095,97.095,97.045,97.045,231810228.0
2005-10-14 08:40:00,97.05,97.086,97.05,97.08,76274225.0
2005-10-14 08:41:00,97.07,97.1,97.07,97.095,14063984.0
2005-10-14 08:42:00,97.07,97.07,97.022,97.045,30819769.0
2005-10-14 08:43:00,97.035,97.04,97.025,97.03,53424997.0
2005-10-14 08:44:00,97.045,97.045,97.033,97.045,23122889.0
2005-10-14 08:45:00,97.035,97.04,97.03,97.03,41151007.0
2005-10-14 08:46:00,97.025,97.039,97.015,97.03,93764181.0
2005-10-14 08:47:00,97.022,97.045,97.013,97.017,60960978.0
2005-10-14 08:48:00,97.017,97.03,96.995,96.995,80110259.0
2005-10-14 08:49:00,96.995,97.02,96.995,97.02,16854477.0
2005-10-14 08:50:00,97.015,97.04,97.015,97.03,36629273.0
2005-10-14 08:51:00,97.03,97.038,97.021,97.038,159116779.0
2005-10-14 08:52:00,97.04,97.055,97.004,97.035,66258062.0
2005-10-14 08:53:00,97.03,97.06,97.03,97.06,174612810.0
2005-10-14 08:54:00,97.06,97.075,97.042,97.055,91159202.0
2005-10-14 08:55:00,97.037,97.06,97.037,97.05,133479692.0
2005-10-14 08:56:00,97.042,97.06,97.036,97.06,146055099.0
2005-10-14 08:57:00,97.05,97.072,97.043,97.052,57256939.0
2005-10-14 08:58:00,97.05,97.06,97.035,97.035,22219410.0
2005-10-14 08:59:00,97.055,97.058,97.045,97.05,58150311.0
2005-10-14 09:00:00,97.05,97.05,97.027,97.035,121746334.0
2005-10-14 09:01:00,97.04,97.05,97.04,97.042,13710923.0
2005-10-14 09:02:00,97.045,97.049,97.027,97.03,53308755.0
2005-10-14 09:03:00,97.035,97.05,97.025,97.03,154844768.0
2005-10-14 09:04:00,97.02,97.035,97.013,97.035,52378657.0
2005-10-14 09:05:00,97.025,97.03,96.98,97.005,85733167.0
2005-10-14 09:06:00,97.01,97.015,96.987,97.015,89087192.0
2005-10-14 09:07:00,97.015,97.02,96.988,96.99,32901825.0
2005-10-14 09:08:00,97.01,97.02,97.0,97.0,38078105.0
2005-10-14 09:09:00,97.003,97.02,96.995,97.02,137874760.0
2005-10-14 09:10:00,97.013,97.025,97.005,97.02,19495290.0
2005-10-14 09:11:00,97.015,97.023,97.012,97.015,64725438.0
2005-10-14 09:12:00,97.01,97.01,96.99,96.995,205342046.0
2005-10-14 09:13:00,97.007,97.011,96.99,96.99,106907959.0
2005-10-14 09:14:00,96.99,97.03,96.99,97.015,107438876.0
2005-10-14 09:15:00,97.023,97.036,97.023,97.03,39975718.0
2005-10-14 09:16:00,97.035,97.035,97.012,97.018,73544811.0
2005-10-14 09:17:00,97.015,97.021,97.003,97.003,177282438.0
2005-10-14 09:18:00,97.01,97.01,96.995,97.01,10737152.0
2005-10-14 09:19:00,97.01,97.01,96.97,96.995,461292759.0
2005-10-14 09:20:00,96.985,97.013,96.97,96.998,216606894.0
2005-10-14 09:21:00,97.01,97.01,96.99,96.99,7541767.0
2005-10-14 09:22:00,96.988,97.005,96.965,96.965,139383922.0
2005-10-14 09:23:00,96.965,96.975,96.94,96.94,30241787.0
2005-10-14 09:24:00,96.955,96.968,96.91,96.91,107558216.0
2005-10-14 09:25:00,96.915,96.927,96.914,96.92,80559572.0
2005-10-14 09:26:00,96.92,96.927,96.897,96.91,183570689.0
2005-10-14 09:27:00,96.925,96.925,96.898,96.91,50711995.0
2005-10-14 09:28:00,96.915,96.915,96.865,96.865,26734034.0
2005-10-14 09:29:00,96.875,96.877,96.87,96.877,48448413.0
2005-10-14 09:30:00,96.905,96.905,96.885,96.89,43337433.0
2005-10-14 09:31:00,96.883,96.883,96.869,96.87,56276337.0
2005-10-14 09:32:00,96.875,96.88,96.843,96.843,10022522.0
2005-10-14 09:33:00,96.85,96.85,96.827,96.835,103626819.0
2005-10-14 09:34:00,96.825,96.856,96.825,96.855,104286838.0
2005-10-14 09:35:00,96.85,96.87,96.83,96.87,62210468.0
2005-10-14 09:36:00,96.853,96.875,96.853,96.86,103094273.0
2005-10-14 09:37:00,96.875,96.875,96.842,96.863,17000473.0
2005-10-14 09:38:00,96.86,96.875,96.853,96.875,207193314.0
2005-10-14 09:39:00,96.875,96.875,96.853,96.86,141084073.0
2005-10-14 09:40:00,96.86,96.86,96.84,96.86,83374071.0
2005-10-14 09:41:00,96.85,96.868,96.85,96.863,49954594.0
2005-10-14 09:42:00,96.86,96.86,96.843,96.843,38180480.0
2005-10-14 09:43:00,96.845,96.85,96.83,96.85,132797813.0
2005-10-14 09:44:00,96.85,96.865,96.845,96.865,8408109.0
2005-10-14 09:45:00,96.85,96.873,96.845,96.845,99739593.0
2005-10-14 09:46:00,96.845,96.86,96.835,96.855,93641116.0
2005-10-14 09:47:00,96.863,96.863,96.835,96.835,10095931.0
2005-10-14 09:48:00,96.84,96.87,96.84,96.87,25202968.0
2005-10-14 09:49:00,96.87,96.883,96.864,96.883,303940407.0
2005-10-14 09:50:00,96.88,96.892,96.88,96.88,99694609.0
2005-10-14 09:51:00,96.88,96.9,96.875,96.9,211352168.0
2005-10-14 09:52:00,96.9,96.9,96.871,96.872,26386553.0
2005-10-14 09:53:00,96.88,96.885,96.865,96.865,19314019.0
2005-10-14 09:54:00,96.868,96.885,96.861,96.87,55349772.0
2005-10-14 09:55:00,96.857,96.871,96.842,96.842,27230797.0
2005-10-14 09:56:00,96.845,96.845,96.83,96.835,790122764.0
2005-10-14 09:57:00,96.833,96.838,96.82,96.82,177937219.0
2005-10-14 09:58:00,96.83,96.855,96.822,96.855,85352866.0
2005-10-14 09:59:00,96.85,96.85,96.822,96.833,89108373.0
2005-10-14 10:00:00,96.825,96.84,96.817,96.84,80587284.0
2005-10-14 10:01:00,96.84,96.84,96.805,96.815,20755709.0
2005-10-14 10:02:00,96.81,96.82,96.808,96.815,356796278.0
2005-10-14 10:03:00,96.813,96.93,96.813,96.87,15629203.0
2005-10-14 10:04:00,96.865,96.866,96.854,96.855,61934878.0
2005-10-14 10:05:00,96.86,96.88,96.84,96.855,35587227.0
2005-10-14 10:06:00,96.843,96.843,96.8,96.81,58397799.0
2005-10-14 10:07:00,96.82,96.82,96.785,96.795,88283384.0
2005-10-14 10:08:00,96.777,96.805,96.745,96.76,61129503.0
2005-10-14 10:09:00,96.75,96.77,96.72,96.733,78857680.0
2005-10-14 10:10:00,96.74,96.751,96.735,96.74,114183209.0
2005-10-14 10:11:00,96.735,96.742,96.715,96.73,93659552.0
2005-10-14 10:12:00,96.74,96.74,96.725,96.74,48826842.0
2005-10-14 10:13:00,96.74,96.79,96.74,96.775,251388120.0
2005-10-14 10:14:00,96.778,96.779,96.766,96.773,216053424.0
2005-10-14 10:15:00,96.79,96.813,96.785,96.81,133215309.0
2005-10-14 10:17:00,96.815,96.831,96.815,96.825,167092962.0
2005-10-14 10:18:00,96.84,96.84,96.818,96.835,262635706.0
2005-10-14 10:19:00,96.84,96.84,96.816,96.84,197848579.0
2005-10-14 10:20:00,96.833,96.845,96.795,96.83,137246183.0
2005-10-14 10:21:00,96.835,96.85,96.832,96.85,67267751.0
2005-10-14 10:22:00,96.855,96.865,96.855,96.865,113295330.0
2005-10-14 10:23:00,96.87,96.87,96.85,96.87,23675548.0
2005-10-14 10:24:00,96.875,96.875,96.865,96.875,46998797.0
2005-10-14 10:25:00,96.87,96.87,96.845,96.86,182814517.0
2005-10-14 10:26:00,96.87,96.9,96.87,96.9,356941932.0
2005-10-14 10:27:00,96.893,96.919,96.89,96.895,21307688.0
2005-10-14 10:28:00,96.895,96.93,96.882,96.91,594139307.0
2005-10-14 10:29:00,96.92,96.92,96.9,96.9,43117502.0
2005-10-14 10:30:00,96.903,96.92,96.902,96.905,109962325.0
2005-10-14 10:31:00,96.9,96.901,96.883,96.895,126121229.0
2005-10-14 10:32:00,96.89,96.909,96.89,96.89,119144256.0
2005-10-14 10:33:00,96.885,96.911,96.885,96.905,40580342.0
2005-10-14 10:34:00,96.898,96.905,96.895,96.895,116531916.0
2005-10-14 10:35:00,96.9,96.92,96.9,96.9,83950673.0
2005-10-14 10:36:00,96.905,96.91,96.895,96.91,176563265.0
2005-10-14 10:37:00,96.9,96.913,96.9,96.9,22668802.0
2005-10-14 10:38:00,96.905,96.913,96.893,96.91,91510179.0
2005-10-14 10:39:00,96.905,96.91,96.9,96.903,169649380.0
2005-10-14 10:40:00,96.91,96.915,96.9,96.91,278958886.0
2005-10-14 10:41:00,96.915,96.915,96.897,96.915,71489639.0
2005-10-14 10:42:00,96.9,96.91,96.9,96.9,227166208.0
2005-10-14 10:43:00,96.908,96.908,96.873,96.9,1251676963.0
2005-10-14 10:44:00,96.905,96.905,96.898,96.9,82869337.0
2005-10-14 10:45:00,96.89,96.905,96.885,96.9,442758696.0
2005-10-14 10:46:00,96.895,96.905,96.89,96.9,58359253.0
2005-10-14 10:48:00,96.903,96.903,96.89,96.89,537223946.0
2005-10-14 10:49:00,96.897,96.905,96.89,96.905,84177113.0
2005-10-14 10:50:00,96.895,96.905,96.895,96.9,119964945.0
2005-10-14 10:51:00,96.895,96.905,96.89,96.893,15149787.0
2005-10-14 10:53:00,96.895,96.905,96.892,96.895,20507750.0
2005-10-14 10:54:00,96.9,96.9,96.88,96.88,357433777.0
2005-10-14 10:55:00,96.88,96.889,96.878,96.885,16674341.0
2005-10-14 10:56:00,96.88,96.905,96.879,96.905,404660773.0
2005-10-14 10:57:00,96.905,96.905,96.885,96.885,137090111.0
2005-10-14 10:58:00,96.903,96.903,96.871,96.875,70154647.0
2005-10-14 10:59:00,96.885,96.9,96.875,96.88,146352563.0
2005-10-14 11:00:00,96.88,96.892,96.88,96.88,117356733.0
2005-10-14 11:01:00,96.895,96.915,96.88,96.915,188436361.0
2005-10-14 11:02:00,96.9,96.94,96.89,96.925,117096997.0
2005-10-14 11:03:00,96.923,96.959,96.923,96.95,52336756.0
2005-10-14 11:04:00,96.965,96.965,96.94,96.95,338407852.0
2005-10-14 11:05:00,96.945,96.95,96.93,96.95,118143627.0
2005-10-14 11:06:00,96.955,96.973,96.955,96.973,94179607.0
2005-10-14 11:07:00,96.978,96.978,96.955,96.973,123463661.0
2005-10-14 11:08:00,96.975,96.975,96.93,96.95,879613786.0
2005-10-14 11:09:00,96.955,96.964,96.915,96.955,26259472.0
2005-10-14 11:10:00,96.963,96.963,96.939,96.96,62397700.0
2005-10-14 11:11:00,96.96,96.975,96.96,96.975,22738570.0
2005-10-14 11:12:00,96.98,96.985,96.96,96.96,15406674.0
2005-10-14 11:13:00,96.965,97.005,96.935,97.005,116367791.0
2005-10-14 11:14:00,97.0,97.007,96.968,96.98,187302173.0
2005-10-14 11:15:00,96.983,97.005,96.975,97.005,47059178.0
2005-10-14 11:16:00,97.01,97.01,96.98,96.98,14398550.0
2005-10-14 11:17:00,96.988,96.989,96.978,96.988,162760287.0
2005-10-14 11:18:00,96.975,96.991,96.97,96.988,81289345.0
2005-10-14 11:19:00,96.99,96.99,96.965,96.99,143125450.0
2005-10-14 11:20:00,96.985,96.995,96.975,96.99,28304089.0
2005-10-14 11:21:00,96.985,96.988,96.973,96.973,32826217.0
2005-10-14 11:22:00,96.973,97.01,96.973,96.99,16649500.0
2005-10-14 11:23:00,97.005,97.008,97.0,97.005,89208052.0
2005-10-14 11:24:00,96.99,97.01,96.99,97.0,29262832.0
2005-10-14 11:25:00,96.995,97.02,96.995,97.02,50173176.0
2005-10-14 11:26:00,97.01,97.026,97.0,97.012,25454976.0
2005-10-14 11:27:00,97.02,97.03,97.01,97.025,30540431.0
2005-10-14 11:28:00,97.025,97.043,97.021,97.03,431887426.0
2005-10-14 11:29:00,97.03,97.042,97.022,97.04,20911553.0
2005-10-14 11:30:00,97.03,97.041,97.03,97.035,49136980.0
2005-10-14 11:32:00,97.035,97.045,97.035,97.045,106230729.0
2005-10-14 11:33:00,97.045,97.068,97.045,97.055,49779437.0
2005-10-14 11:34:00,97.055,97.063,97.04,97.04,41220888.0
2005-10-14 11:35:00,97.05,97.065,97.04,97.065,242347396.0
2005-10-14 11:36:00,97.06,97.064,97.05,97.06,16613178.0
2005-10-14 11:37:00,97.065,97.065,97.015,97.015,95999195.0
2005-10-14 11:38:00,96.995,97.005,96.97,96.977,137347090.0
2005-10-14 11:39:00,96.977,97.01,96.965,96.975,27970014.0
2005-10-14 11:40:00,96.995,96.995,96.96,96.973,165005796.0
2005-10-14 11:41:00,96.97,97.0,96.97,96.99,44453927.0
2005-10-14 11:42:00,96.975,96.99,96.975,96.99,8131928.0
2005-10-14 11:43:00,96.99,96.99,96.96,96.985,68898318.0
2005-10-14 11:44:00,96.965,96.99,96.965,96.98,20526208.0
2005-10-14 11:45:00,96.99,96.995,96.97,96.995,74707135.0
2005-10-14 11:46:00,96.99,96.99,96.972,96.975,80779579.0
2005-10-14 11:47:00,96.975,96.995,96.95,96.965,31350073.0
2005-10-14 11:48:00,96.97,97.006,96.97,97.0,19914523.0
2005-10-14 11:49:00,96.997,97.005,96.975,96.985,237801903.0
2005-10-14 11:50:00,96.985,96.995,96.975,96.975,59272134.0
2005-10-14 11:51:00,96.97,96.99,96.97,96.975,25993572.0
2005-10-14 11:52:00,96.977,96.977,96.95,96.963,204927556.0
2005-10-14 11:53:00,96.955,96.985,96.93,96.985,81824320.0
2005-10-14 11:54:00,96.995,97.005,96.95,96.99,15884811.0
2005-10-14 11:55:00,96.985,97.015,96.985,97.015,177998583.0
2005-10-14 11:56:00,97.025,97.025,96.996,97.005,31330355.0
2005-10-14 11:57:00,97.003,97.003,96.992,96.992,316221031.0
2005-10-14 11:58:00,96.99,97.016,96.99,97.007,117794986.0
2005-10-14 11:59:00,97.01,97.015,96.985,97.002,42279567.0
2005-10-14 12:00:00,97.01,97.02,97.0,97.0,58068338.0
2005-10-14 12:01:00,96.995,96.995,96.968,96.968,475087748.0
2005-10-14 12:02:00,96.97,96.99,96.945,96.945,125488339.0
2005-10-14 12:03:00,96.94,96.94,96.91,96.93,1035895637.0
2005-10-14 12:04:00,96.92,96.933,96.92,96.928,90072470.0
2005-10-14 12:05:00,96.935,96.937,96.88,96.9,54438432.0
2005-10-14 12:06:00,96.905,96.905,96.863,96.885,50599287.0
2005-10-14 12:07:00,96.887,96.887,96.8,96.81,34290958.0
2005-10-14 12:08:00,96.81,96.85,96.803,96.837,102018743.0
2005-10-14 12:09:00,96.825,96.84,96.825,96.835,76874910.0
2005-10-14 12:10:00,96.835,96.853,96.83,96.83,105830397.0
2005-10-14 12:11:00,96.825,96.835,96.795,96.795,151021849.0
2005-10-14 12:12:00,96.79,96.79,96.754,96.755,161039900.0
2005-10-14 12:13:00,96.755,96.798,96.75,96.75,144508787.0
2005-10-14 12:14:00,96.755,96.756,96.722,96.735,55903461.0
2005-10-14 12:15:00,96.735,96.75,96.72,96.735,30110928.0
2005-10-14 12:16:00,96.715,96.743,96.715,96.722,83825560.0
2005-10-14 12:17:00,96.735,96.75,96.732,96.75,43987680.0
2005-10-14 12:18:00,96.743,96.765,96.74,96.75,407149302.0
2005-10-14 12:19:00,96.765,96.777,96.765,96.765,264304738.0
2005-10-14 12:20:00,96.76,96.79,96.76,96.79,16199383.0
2005-10-14 12:21:00,96.795,96.805,96.793,96.795,103694259.0
2005-10-14 12:22:00,96.795,96.825,96.772,96.825,36639725.0
2005-10-14 12:23:00,96.802,96.816,96.802,96.815,52753010.0
2005-10-14 12:24:00,96.825,96.825,96.792,96.792,98486176.0
2005-10-14 12:25:00,96.793,96.82,96.793,96.82,92806058.0
2005-10-14 12:26:00,96.815,96.835,96.805,96.835,18479607.0
2005-10-14 12:27:00,96.825,96.825,96.76,96.76,106124372.0
2005-10-14 12:28:00,96.773,96.79,96.773,96.79,67025901.0
2005-10-14 12:29:00,96.79,96.79,96.75,96.755,21598101.0
2005-10-14 12:30:00,96.77,96.77,96.731,96.755,51910378.0
2005-10-14 12:31:00,96.765,96.766,96.76,96.76,8704301.0
2005-10-14 12:32:00,96.753,96.775,96.751,96.755,14702248.0
2005-10-14 12:33:00,96.76,96.77,96.753,96.753,13783330.0
2005-10-14 12:34:00,96.75,96.765,96.745,96.765,415811583.0
2005-10-14 12:35:00,96.75,96.776,96.735,96.76,726391052.0
2005-10-14 12:36:00,96.76,96.77,96.755,96.76,117888166.0
2005-10-14 12:37:00,96.762,96.775,96.743,96.775,125910904.0
2005-10-14 12:38:00,96.763,96.773,96.76,96.762,103132464.0
2005-10-14 12:39:00,96.765,96.772,96.741,96.745,30479637.0
2005-10-14 12:40:00,96.75,96.75,96.684,96.737,311186584.0
2005-10-14 12:41:00,96.74,96.75,96.739,96.75,53177011.0
2005-10-14 12:42:00,96.755,96.765,96.745,96.745,22441280.0
2005-10-14 12:43:00,96.743,96.76,96.706,96.76,81424310.0
2005-10-14 12:44:00,96.76,96.77,96.743,96.765,18916535.0
2005-10-14 12:45:00,96.76,96.76,96.735,96.735,64006452.0
2005-10-14 12:46:00,96.76,96.772,96.745,96.767,199815456.0
2005-10-14 12:47:00,96.763,96.769,96.742,96.765,177438975.0
2005-10-14 12:48:00,96.77,96.825,96.77,96.803,36450781.0
2005-10-14 12:49:00,96.813,96.82,96.805,96.805,68097612.0
2005-10-14 12:50:00,96.807,96.807,96.785,96.785,22115614.0
2005-10-14 12:51:00,96.785,96.823,96.785,96.823,97719048.0
2005-10-14 12:52:00,96.82,96.82,96.775,96.815,54334791.0
2005-10-14 12:53:00,96.805,96.808,96.797,96.805,57893635.0
2005-10-14 12:54:00,96.803,96.805,96.785,96.785,40584988.0
2005-10-14 12:55:00,96.787,96.816,96.787,96.81,99364423.0
2005-10-14 12:56:00,96.82,96.835,96.802,96.835,20523994.0
2005-10-14 12:57:00,96.83,96.834,96.81,96.81,52596658.0
2005-10-14 12:58:00,96.81,96.815,96.79,96.81,52876010.0
2005-10-14 12:59:00,96.82,96.82,96.8,96.81,41628211.0
2005-10-14 13:00:00,96.82,96.823,96.8,96.815,81701145.0
2005-10-14 13:01:00,96.825,96.87,96.825,96.87,404721473.0
2005-10-14 13:02:00,96.88,96.88,96.862,96.863,5246286.0
2005-10-14 13:03:00,96.847,96.872,96.847,96.872,53904300.0
2005-10-14 13:04:00,96.865,96.88,96.855,96.873,62945155.0
2005-10-14 13:05:00,96.88,96.88,96.85,96.85,20584936.0
2005-10-14 13:06:00,96.85,96.853,96.84,96.85,28247220.0
2005-10-14 13:07:00,96.85,96.867,96.835,96.855,179766102.0
2005-10-14 13:08:00,96.855,96.855,96.847,96.85,83477879.0
2005-10-14 13:09:00,96.85,96.855,96.826,96.855,134588721.0
2005-10-14 13:10:00,96.845,96.85,96.84,96.84,60896177.0
2005-10-14 13:11:00,96.845,96.85,96.833,96.838,38461663.0
2005-10-14 13:12:00,96.842,96.855,96.831,96.855,126150270.0
2005-10-14 13:13:00,96.845,96.855,96.833,96.855,589235317.0
2005-10-14 13:14:00,96.848,96.851,96.832,96.84,398515458.0
2005-10-14 13:15:00,96.847,96.855,96.825,96.855,65858374.0
2005-10-14 13:16:00,96.855,96.858,96.808,96.84,36172627.0
2005-10-14 13:17:00,96.84,96.84,96.829,96.835,45039782.0
2005-10-14 13:18:00,96.835,96.84,96.805,96.805,103749199.0
2005-10-14 13:19:00,96.805,96.812,96.792,96.8,141142239.0
2005-10-14 13:20:00,96.795,96.815,96.795,96.815,118230370.0
2005-10-14 13:21:00,96.815,96.815,96.795,96.795,119194601.0
2005-10-14 13:22:00,96.805,96.828,96.8,96.8,73800311.0
2005-10-14 13:23:00,96.808,96.83,96.808,96.81,134649319.0
2005-10-14 13:24:00,96.835,96.835,96.817,96.835,9733552.0
2005-10-14 13:25:00,96.825,96.84,96.818,96.84,220420591.0
2005-10-14 13:26:00,96.835,96.883,96.835,96.87,84170825.0
2005-10-14 13:27:00,96.865,96.869,96.858,96.865,41932721.0
2005-10-14 13:28:00,96.87,96.872,96.835,96.872,257627329.0
2005-10-14 13:29:00,96.87,96.897,96.87,96.875,138534247.0
2005-10-14 13:30:00,96.885,96.899,96.885,96.89,186925710.0
2005-10-14 13:31:00,96.885,96.885,96.855,96.865,376550549.0
2005-10-14 13:32:00,96.86,96.86,96.83,96.843,17327770.0
2005-10-14 13:33:00,96.855,96.855,96.829,96.833,13441821.0
2005-10-14 13:34:00,96.845,96.845,96.83,96.83,22165789.0
2005-10-14 13:35:00,96.827,96.827,96.816,96.82,63174159.0
2005-10-14 13:36:00,96.812,96.83,96.803,96.83,569650744.0
2005-10-14 13:37:00,96.82,96.833,96.813,96.813,19658560.0
2005-10-14 13:38:00,96.82,96.83,96.815,96.83,313155316.0
2005-10-14 13:39:00,96.83,96.846,96.83,96.835,20370414.0
2005-10-14 13:40:00,96.835,96.843,96.82,96.83,102414257.0
2005-10-14 13:41:00,96.83,96.845,96.815,96.84,56855887.0
2005-10-14 13:42:00,96.833,96.843,96.822,96.838,92268807.0
2005-10-14 13:43:00,96.837,96.858,96.831,96.845,48003387.0
2005-10-14 13:44:00,96.845,96.845,96.83,96.835,107193130.0
2005-10-14 13:45:00,96.82,96.849,96.82,96.845,130615224.0
2005-10-14 13:46:00,96.845,96.855,96.83,96.845,18658639.0
2005-10-14 13:47:00,96.835,96.835,96.8,96.815,31044374.0
2005-10-14 13:48:00,96.815,96.816,96.792,96.81,108134129.0
2005-10-14 13:49:00,96.813,96.813,96.755,96.755,131946536.0
2005-10-14 13:50:00,96.79,96.82,96.787,96.815,72818308.0
2005-10-14 13:51:00,96.813,96.835,96.805,96.805,106803125.0
2005-10-14 13:52:00,96.805,96.84,96.805,96.825,65793627.0
2005-10-14 13:53:00,96.83,96.841,96.825,96.825,11555765.0
2005-10-14 13:54:00,96.82,96.83,96.815,96.815,109381969.0
2005-10-14 13:55:00,96.82,96.845,96.814,96.845,19384090.0
2005-10-14 13:56:00,96.825,96.845,96.825,96.832,139461064.0
2005-10-14 13:57:00,96.835,96.835,96.809,96.825,47372010.0
2005-10-14 13:58:00,96.81,96.826,96.805,96.805,100578409.0
2005-10-14 13:59:00,96.81,96.837,96.805,96.815,84819657.0
2005-10-14 14:00:00,96.825,96.832,96.822,96.825,10843301.0
2005-10-14 14:01:00,96.835,96.86,96.82,96.82,225946322.0
2005-10-14 14:02:00,96.825,96.835,96.799,96.835,79459744.0
2005-10-14 14:03:00,96.825,96.832,96.81,96.832,61233508.0
2005-10-14 14:04:00,96.84,96.84,96.785,96.785,82555687.0
2005-10-14 14:05:00,96.835,96.86,96.83,96.83,96456088.0
2005-10-14 14:06:00,96.835,96.853,96.827,96.845,53439497.0
2005-10-14 14:07:00,96.86,96.863,96.837,96.85,22550726.0
2005-10-14 14:09:00,96.843,96.865,96.832,96.835,61834048.0
2005-10-14 14:10:00,96.84,96.857,96.808,96.85,81498785.0
2005-10-14 14:11:00,96.847,96.855,96.84,96.843,85798289.0
2005-10-14 14:12:00,96.85,96.85,96.84,96.85,636880555.0
2005-10-14 14:13:00,96.838,96.854,96.823,96.845,164777271.0
2005-10-14 14:14:00,96.84,96.85,96.835,96.85,73908917.0
2005-10-14 14:15:00,96.85,96.86,96.845,96.85,14168768.0
2005-10-14 14:16:00,96.865,96.895,96.84,96.885,79465495.0
2005-10-14 14:17:00,96.878,96.903,96.863,96.877,108119594.0
2005-10-14 14:18:00,96.873,96.873,96.845,96.845,146937383.0
2005-10-14 14:19:00,96.85,96.858,96.83,96.83,80025350.0
2005-10-14 14:20:00,96.828,96.855,96.828,96.855,54882999.0
2005-10-14 14:21:00,96.825,96.873,96.825,96.86,113454238.0
2005-10-14 14:22:00,96.86,96.885,96.85,96.885,78204136.0
2005-10-14 14:23:00,96.875,96.906,96.875,96.9,165190427.0
2005-10-14 14:24:00,96.905,96.935,96.905,96.92,125478417.0
2005-10-14 14:25:00,96.905,96.905,96.853,96.863,96602398.0
2005-10-14 14:26:00,96.87,96.893,96.822,96.84,7758473.0
2005-10-14 14:27:00,96.82,96.84,96.78,96.79,39316420.0
2005-10-14 14:28:00,96.803,96.803,96.743,96.77,283176036.0
2005-10-14 14:31:00,96.775,96.855,96.775,96.81,23049508.0
2005-10-14 14:32:00,96.82,96.842,96.805,96.81,78237780.0
2005-10-14 14:33:00,96.8,96.805,96.755,96.785,41326335.0
2005-10-14 14:34:00,96.765,96.81,96.765,96.81,92858311.0
2005-10-14 14:35:00,96.795,96.825,96.795,96.805,37418550.0
2005-10-14 14:36:00,96.833,96.833,96.779,96.79,52088788.0
2005-10-14 14:37:00,96.795,96.796,96.77,96.787,382106053.0
2005-10-14 14:38:00,96.78,96.78,96.715,96.715,24755604.0
2005-10-14 14:39:00,96.712,96.712,96.655,96.705,62524814.0
2005-10-14 14:40:00,96.733,96.74,96.692,96.74,50174730.0
2005-10-14 14:41:00,96.723,96.735,96.685,96.73,29065680.0
2005-10-14 14:42:00,96.723,96.723,96.65,96.675,110718317.0
2005-10-14 14:43:00,96.685,96.725,96.657,96.702,212778158.0
2005-10-14 14:44:00,96.705,96.742,96.69,96.713,54307549.0
2005-10-14 14:45:00,96.725,96.73,96.71,96.717,35992786.0
2005-10-14 14:46:00,96.71,96.77,96.69,96.748,86539402.0
2005-10-14 14:47:00,96.73,96.773,96.723,96.758,164580064.0
2005-10-14 14:48:00,96.775,96.79,96.74,96.75,164980970.0
2005-10-14 14:49:00,96.75,96.783,96.715,96.753,206778853.0
2005-10-14 14:50:00,96.745,96.748,96.71,96.745,42244095.0
2005-10-14 14:51:00,96.74,96.755,96.72,96.73,75077418.0
2005-10-14 14:52:00,96.745,96.842,96.745,96.835,31670127.0
2005-10-14 14:53:00,96.855,96.855,96.793,96.793,34332800.0
2005-10-14 14:54:00,96.79,96.818,96.765,96.765,218127602.0
2005-10-14 14:55:00,96.765,96.765,96.725,96.73,80447847.0
2005-10-14 14:56:00,96.745,96.77,96.725,96.743,73314934.0
2005-10-14 14:57:00,96.75,96.785,96.75,96.76,53033960.0
2005-10-14 14:58:00,96.77,96.778,96.725,96.735,285749487.0
2005-10-14 14:59:00,96.75,96.763,96.725,96.757,54874048.0
2005-10-14 15:00:00,96.76,96.76,96.745,96.75,30409349.0
2005-10-14 15:01:00,96.727,96.763,96.722,96.747,26959466.0
2005-10-14 15:02:00,96.743,96.77,96.72,96.77,14862388.0
2005-10-14 15:03:00,96.78,96.784,96.762,96.78,26826409.0
2005-10-14 15:04:00,96.77,96.773,96.755,96.76,443598923.0
2005-10-14 15:05:00,96.762,96.765,96.73,96.76,308898858.0
2005-10-14 15:06:00,96.753,96.782,96.753,96.782,31531684.0
2005-10-14 15:07:00,96.795,96.795,96.753,96.753,52616055.0
2005-10-14 15:08:00,96.76,96.76,96.73,96.73,31287570.0
2005-10-14 15:09:00,96.722,96.755,96.715,96.755,62749440.0
2005-10-14 15:10:00,96.74,96.74,96.645,96.645,109008160.0
2005-10-14 15:11:00,96.625,96.685,96.6,96.655,85716045.0
2005-10-14 15:12:00,96.663,96.672,96.635,96.635,57200911.0
2005-10-14 15:13:00,96.633,96.65,96.615,96.62,131853661.0
2005-10-14 15:14:00,96.63,96.63,96.507,96.552,33489361.0
2005-10-14 15:17:00,96.552,96.552,96.445,96.445,115257828.0
2005-10-14 15:18:00,96.44,96.485,96.44,96.463,16128447.0
2005-10-14 15:19:00,96.472,96.472,96.433,96.442,106712916.0
2005-10-14 15:20:00,96.445,96.48,96.38,96.423,272397706.0
2005-10-14 15:21:00,96.425,96.453,96.405,96.405,709208275.0
2005-10-14 15:22:00,96.41,96.435,96.385,96.435,53988831.0
2005-10-14 15:23:00,96.43,96.47,96.403,96.453,161912165.0
2005-10-14 15:24:00,96.465,96.472,96.459,96.46,77305813.0
2005-10-14 15:25:00,96.452,96.452,96.405,96.41,35185499.0
2005-10-14 15:26:00,96.415,96.435,96.373,96.407,51248683.0
2005-10-14 15:27:00,96.425,96.425,96.407,96.41,39463017.0
2005-10-14 15:28:00,96.405,96.425,96.4,96.425,50632490.0
2005-10-14 15:29:00,96.422,96.433,96.418,96.42,446614993.0
2005-10-14 15:30:00,96.425,96.435,96.405,96.405,10607771.0
2005-10-14 15:31:00,96.402,96.425,96.397,96.425,51788975.0
2005-10-14 15:32:00,96.42,96.45,96.42,96.435,61157863.0
2005-10-14 15:33:00,96.422,96.444,96.417,96.435,124419574.0
2005-10-14 15:34:00,96.43,96.43,96.383,96.387,136580750.0
2005-10-14 15:35:00,96.38,96.41,96.375,96.41,240974444.0
2005-10-14 15:36:00,96.405,96.417,96.405,96.412,18902985.0
2005-10-14 15:37:00,96.4,96.45,96.4,96.415,25865376.0
2005-10-14 15:38:00,96.42,96.45,96.413,96.413,186297759.0
2005-10-14 15:39:00,96.42,96.445,96.42,96.445,65044592.0
2005-10-14 15:40:00,96.455,96.48,96.433,96.46,175012249.0
2005-10-14 15:41:00,96.475,96.49,96.45,96.49,41997143.0
2005-10-14 15:42:00,96.495,96.495,96.45,96.45,34331704.0
2005-10-14 15:43:00,96.43,96.455,96.42,96.45,58195653.0
2005-10-14 15:44:00,96.455,96.468,96.445,96.468,229737926.0
2005-10-14 15:45:00,96.467,96.475,96.453,96.463,30819298.0
2005-10-14 15:46:00,96.46,96.486,96.46,96.46,228718117.0
2005-10-14 15:47:00,96.453,96.475,96.392,96.45,186963053.0
2005-10-14 15:48:00,96.455,96.485,96.34,96.41,24253299.0
2005-10-14 15:49:00,96.403,96.403,96.36,96.36,53969508.0
2005-10-14 15:50:00,96.383,96.405,96.355,96.37,1044237344.0
2005-10-14 15:51:00,96.385,96.425,96.365,96.365,13558322.0
2005-10-14 15:52:00,96.36,96.46,96.36,96.392,66750483.0
2005-10-14 15:53:00,96.402,96.461,96.363,96.425,148748296.0
2005-10-14 15:54:00,96.43,96.44,96.373,96.44,27602921.0
2005-10-14 15:55:00,96.45,96.475,96.375,96.39,31667626.0
2005-10-14 15:56:00,96.382,96.48,96.382,96.465,173120102.0
2005-10-14 15:57:00,96.45,96.48,96.44,96.48,88999611.0
2005-10-14 15:58:00,96.473,96.48,96.465,96.48,66600043.0
2005-10-14 15:59:00,96.485,96.52,96.485,96.495,20204385.0
2005-10-14 16:00:00,96.477,96.52,96.47,96.47,13124912.0
2005-10-14 16:01:00,96.475,96.495,96.447,96.447,41225034.0
2005-10-14 16:02:00,96.445,96.482,96.445,96.47,47227926.0
2005-10-14 16:03:00,96.47,96.483,96.435,96.437,10527271.0
2005-10-14 16:04:00,96.455,96.485,96.45,96.485,50173902.0
2005-10-14 16:05:00,96.49,96.51,96.46,96.475,92658884.0
2005-10-14 16:06:00,96.478,96.5,96.474,96.5,79129120.0
2005-10-14 16:07:00,96.5,96.507,96.47,96.47,270850496.0
2005-10-14 16:08:00,96.472,96.472,96.435,96.47,38978643.0
2005-10-14 16:09:00,96.465,96.49,96.455,96.475,229613082.0
2005-10-14 16:10:00,96.473,96.473,96.435,96.47,86636836.0
2005-10-14 16:11:00,96.472,96.483,96.445,96.445,50769706.0
2005-10-14 16:12:00,96.45,96.473,96.425,96.45,81874642.0
2005-10-14 16:13:00,96.445,96.463,96.44,96.455,166923234.0
2005-10-14 16:14:00,96.465,96.472,96.435,96.445,28274430.0
2005-10-14 16:15:00,96.44,96.46,96.437,96.46,86500089.0
2005-10-14 16:16:00,96.465,96.465,96.415,96.46,41167819.0
2005-10-14 16:17:00,96.462,96.465,96.38,96.41,34587243.0
2005-10-14 16:18:00,96.41,96.418,96.345,96.403,84840216.0
2005-10-14 16:19:00,96.4,96.43,96.335,96.335,39374895.0
2005-10-14 16:20:00,96.38,96.41,96.37,96.392,50510193.0
2005-10-14 16:21:00,96.395,96.395,96.355,96.375,59833719.0
2005-10-14 16:22:00,96.385,96.385,96.343,96.343,25463638.0
2005-10-14 16:23:00,96.338,96.36,96.305,96.305,185691049.0
2005-10-14 16:24:00,96.3,96.323,96.28,96.312,33470176.0
2005-10-14 16:25:00,96.322,96.33,96.305,96.33,401634324.0
2005-10-14 16:26:00,96.325,96.325,96.285,96.293,66469078.0
2005-10-14 16:27:00,96.3,96.32,96.277,96.295,67601129.0
2005-10-14 16:28:00,96.303,96.303,96.265,96.285,36963097.0
2005-10-14 16:29:00,96.3,96.3,96.26,96.275,56098724.0
2005-10-14 16:30:00,96.288,96.288,96.205,96.243,44291636.0
2005-10-14 16:31:00,96.245,96.245,96.2,96.22,184719265.0
2005-10-14 16:32:00,96.205,96.225,96.173,96.203,90507321.0
2005-10-14 16:33:00,96.223,96.255,96.215,96.225,74734112.0
2005-10-14 16:34:00,96.225,96.255,96.19,96.19,30247996.0
2005-10-14 16:35:00,96.183,96.22,96.18,96.205,59535921.0
2005-10-14 16:36:00,96.193,96.22,96.157,96.22,56980210.0
2005-10-14 16:37:00,96.215,96.27,96.203,96.235,107849714.0
2005-10-14 16:38:00,96.223,96.305,96.2,96.305,48711010.0
2005-10-14 16:39:00,96.31,96.343,96.31,96.33,44906477.0
2005-10-14 16:40:00,96.34,96.34,96.263,96.275,62861366.0
2005-10-14 16:41:00,96.28,96.28,96.247,96.25,120365059.0
2005-10-14 16:42:00,96.255,96.295,96.245,96.255,115650017.0
2005-10-14 16:43:00,96.26,96.26,96.22,96.23,99799579.0
2005-10-14 16:44:00,96.25,96.285,96.245,96.28,86134335.0
2005-10-14 16:45:00,96.275,96.292,96.233,96.28,112428525.0
2005-10-14 16:46:00,96.275,96.308,96.275,96.305,144922041.0
2005-10-14 16:47:00,96.285,96.285,96.258,96.26,274768178.0
2005-10-14 16:48:00,96.265,96.28,96.238,96.248,118564115.0
2005-10-14 16:49:00,96.253,96.275,96.253,96.275,31326694.0
2005-10-14 16:50:00,96.275,96.293,96.233,96.233,88139172.0
2005-10-14 16:51:00,96.225,96.263,96.225,96.253,142884701.0
2005-10-14 16:52:00,96.265,96.265,96.23,96.23,23233012.0
2005-10-14 16:53:00,96.235,96.235,96.17,96.205,108557388.0
2005-10-14 16:54:00,96.2,96.256,96.2,96.25,101679563.0
2005-10-14 16:55:00,96.26,96.285,96.218,96.243,131175751.0
2005-10-14 16:56:00,96.242,96.256,96.228,96.24,103762919.0
2005-10-14 16:57:00,96.225,96.275,96.225,96.265,175096541.0
2005-10-14 16:58:00,96.25,96.25,96.21,96.23,93140920.0
2005-10-14 16:59:00,96.222,96.23,96.115,96.145,172382120.0
2005-10-14 17:00:00,96.123,96.14,96.065,96.14,16084771.0
2005-10-14 17:01:00,96.133,96.145,96.103,96.115,135691431.0
2005-10-14 17:02:00,96.123,96.16,96.11,96.147,21440319.0
2005-10-14 17:03:00,96.14,96.165,96.108,96.145,135300949.0
2005-10-14 17:04:00,96.147,96.168,96.125,96.14,161984537.0
2005-10-14 17:05:00,96.135,96.135,96.089,96.093,127967277.0
2005-10-14 17:06:00,96.095,96.148,96.083,96.13,158679562.0
2005-10-14 17:07:00,96.14,96.14,96.11,96.137,11399543.0
2005-10-14 17:08:00,96.13,96.143,96.113,96.128,132310880.0
2005-10-14 17:09:00,96.125,96.14,96.122,96.135,47088349.0
2005-10-14 17:10:00,96.127,96.127,96.11,96.11,90344252.0
2005-10-14 17:11:00,96.118,96.118,96.085,96.11,35119495.0
2005-10-14 17:12:00,96.115,96.117,96.095,96.117,12883621.0
2005-10-14 17:13:00,96.105,96.115,96.095,96.115,80047476.0
2005-10-14 17:14:00,96.11,96.12,96.105,96.105,22656438.0
2005-10-14 17:15:00,96.092,96.1,96.053,96.1,42428794.0
2005-10-14 17:16:00,96.105,96.112,96.075,96.088,175436111.0
2005-10-14 17:17:00,96.09,96.1,96.045,96.065,13672756.0
2005-10-14 17:18:00,96.07,96.07,96.032,96.032,4882467.0
2005-10-14 17:19:00,96.045,96.065,96.03,96.033,61756083.0
2005-10-14 17:20:00,96.04,96.045,95.985,96.02,46118944.0
2005-10-14 17:21:00,96.02,96.035,95.995,96.035,124736240.0
2005-10-14 17:22:00,96.03,96.03,95.99,95.995,394303447.0
2005-10-14 17:23:00,96.0,96.07,96.0,96.055,22522366.0
2005-10-14 17:24:00,96.05,96.095,96.045,96.045,90771997.0
2005-10-14 17:25:00,96.06,96.08,96.06,96.06,31703382.0
2005-10-14 17:26:00,96.05,96.12,96.05,96.075,49145732.0
2005-10-14 17:27:00,96.07,96.11,96.07,96.07,70332367.0
2005-10-14 17:28:00,96.08,96.08,96.03,96.04,123228145.0
2005-10-14 17:29:00,96.045,96.069,96.045,96.065,60236383.0
2005-10-14 17:30:00,96.065,96.065,96.05,96.06,95787372.0
2005-10-14 17:31:00,96.075,96.077,96.065,96.075,26495745.0
2005-10-14 17:32:00,96.065,96.07,96.05,96.07,14164183.0
2005-10-14 17:33:00,96.07,96.095,96.062,96.095,84673466.0
2005-10-14 17:34:00,96.085,96.085,96.034,96.068,16548292.0
2005-10-14 17:35:00,96.073,96.073,96.015,96.07,10778973.0
2005-10-14 17:36:00,96.062,96.13,96.062,96.08,91056013.0
2005-10-14 17:37:00,96.077,96.12,96.07,96.12,45704569.0
2005-10-14 17:38:00,96.13,96.14,96.088,96.095,91521796.0
2005-10-14 17:39:00,96.1,96.11,96.07,96.07,17753750.0
2005-10-14 17:40:00,96.07,96.12,96.07,96.11,37704402.0
2005-10-14 17:41:00,96.11,96.122,96.11,96.115,28420133.0
2005-10-14 17:42:00,96.105,96.138,96.105,96.105,66467556.0
2005-10-14 17:43:00,96.12,96.147,96.107,96.12,60324631.0
2005-10-14 17:44:00,96.105,96.112,96.09,96.107,59786686.0
2005-10-14 17:45:00,96.11,96.112,96.078,96.105,76596282.0
2005-10-14 17:46:00,96.1,96.116,96.1,96.11,46724863.0
2005-10-14 17:47:00,96.103,96.153,96.103,96.143,62453936.0
2005-10-14 17:48:00,96.15,96.17,96.144,96.145,270052672.0
2005-10-14 17:49:00,96.135,96.14,96.115,96.115,64675137.0
2005-10-14 17:50:00,96.125,96.125,96.083,96.083,13919344.0
2005-10-14 17:51:00,96.09,96.1,96.085,96.1,9725755.0
2005-10-14 17:52:00,96.105,96.105,96.092,96.095,86329621.0
2005-10-14 17:53:00,96.095,96.095,96.045,96.045,107622399.0
2005-10-14 17:54:00,96.085,96.088,96.067,96.07,116320422.0
2005-10-14 17:55:00,96.073,96.113,96.073,96.11,43428290.0
2005-10-14 17:56:00,96.123,96.167,96.12,96.12,1114023966.0
2005-10-14 17:57:00,96.12,96.185,96.12,96.165,102555184.0
2005-10-14 17:58:00,96.175,96.175,96.15,96.175,76765263.0
2005-10-14 17:59:00,96.17,96.17,96.155,96.16,45124977.0
2005-10-14 18:00:00,96.147,96.203,96.147,96.19,8868753.0
2005-10-14 18:01:00,96.185,96.21,96.185,96.195,79813657.0
2005-10-14 18:02:00,96.195,96.205,96.135,96.15,346575307.0
2005-10-14 18:03:00,96.135,96.15,96.11,96.11,22407687.0
2005-10-14 18:04:00,96.12,96.125,96.105,96.125,15112806.0
2005-10-14 18:05:00,96.125,96.125,96.11,96.125,164981837.0
2005-10-14 18:06:00,96.107,96.15,96.107,96.133,32587627.0
2005-10-14 18:07:00,96.13,96.146,96.128,96.145,44202731.0
2005-10-14 18:08:00,96.14,96.145,96.12,96.12,281228738.0
2005-10-14 18:09:00,96.11,96.145,96.1,96.145,36432138.0
2005-10-14 18:10:00,96.143,96.143,96.115,96.115,84411904.0
2005-10-14 18:11:00,96.12,96.12,96.075,96.095,36675796.0
2005-10-14 18:12:00,96.095,96.095,96.035,96.055,66753473.0
2005-10-14 18:13:00,96.05,96.065,96.045,96.063,21626709.0
2005-10-14 18:14:00,96.055,96.082,96.04,96.04,101428958.0
2005-10-14 18:15:00,96.05,96.108,96.04,96.097,37445720.0
2005-10-14 18:16:00,96.095,96.102,96.085,96.085,47292020.0
2005-10-14 18:17:00,96.115,96.115,96.092,96.1,28704058.0
2005-10-14 18:18:00,96.1,96.1,96.08,96.095,12191959.0
2005-10-14 18:19:00,96.083,96.1,96.055,96.055,158689976.0
2005-10-14 18:20:00,96.063,96.08,96.063,96.075,94302924.0
2005-10-14 18:21:00,96.07,96.07,96.01,96.01,67477941.0
2005-10-14 18:22:00,96.02,96.097,96.02,96.097,23352140.0
2005-10-14 18:23:00,96.105,96.105,96.085,96.095,72818116.0
2005-10-14 18:24:00,96.09,96.09,96.035,96.055,44268639.0
2005-10-14 18:25:00,96.045,96.045,96.01,96.01,98809055.0
2005-10-14 18:26:00,96.04,96.06,96.02,96.02,79937840.0
2005-10-14 18:27:00,96.03,96.045,96.023,96.045,50726544.0
2005-10-14 18:28:00,96.04,96.057,96.035,96.04,55013038.0
2005-10-14 18:29:00,96.045,96.045,95.99,96.035,104638439.0
2005-10-14 18:30:00,96.025,96.03,96.01,96.03,44986679.0
2005-10-14 18:31:00,96.015,96.035,96.015,96.015,111755373.0
2005-10-14 18:32:00,96.01,96.025,96.01,96.025,59718727.0
2005-10-14 18:33:00,96.04,96.045,96.013,96.013,77234619.0
2005-10-14 18:34:00,96.022,96.035,96.02,96.02,58937658.0
2005-10-14 18:35:00,96.012,96.028,96.012,96.028,55928405.0
2005-10-14 18:36:00,96.035,96.035,96.002,96.02,20726006.0
2005-10-14 18:37:00,96.02,96.02,96.0,96.02,55736016.0
2005-10-14 18:38:00,96.01,96.022,96.005,96.005,203307218.0
2005-10-14 18:39:00,96.0,96.018,96.0,96.01,211630755.0
2005-10-14 18:40:00,96.012,96.031,96.007,96.01,58015786.0
2005-10-14 18:41:00,96.01,96.028,96.01,96.02,24093817.0
2005-10-14 18:42:00,96.025,96.035,96.025,96.025,33374026.0
2005-10-14 18:43:00,96.035,96.035,95.993,96.0,68926265.0
2005-10-14 18:44:00,96.02,96.026,96.006,96.015,19236734.0
2005-10-14 18:45:00,96.015,96.027,96.014,96.015,31638971.0
2005-10-14 18:46:00,96.012,96.012,95.99,96.0,198664274.0
2005-10-14 18:47:00,96.0,96.023,96.0,96.023,15116014.0
2005-10-14 18:48:00,96.015,96.03,96.015,96.025,66879446.0
2005-10-14 18:49:00,96.025,96.033,96.01,96.02,63811136.0
2005-10-14 18:50:00,96.012,96.03,96.005,96.005,135878207.0
2005-10-14 18:51:00,96.015,96.015,95.989,96.01,29735315.0
2005-10-14 18:52:00,96.0,96.025,95.98,96.025,936203193.0
2005-10-14 18:53:00,96.023,96.023,96.005,96.023,25455893.0
2005-10-14 18:55:00,96.02,96.043,96.02,96.04,89038027.0
2005-10-14 18:56:00,96.035,96.055,96.032,96.04,65135183.0
2005-10-14 18:57:00,96.04,96.04,96.021,96.023,10867016.0
2005-10-14 18:58:00,96.017,96.045,96.017,96.03,65616613.0
2005-10-14 18:59:00,96.025,96.051,96.025,96.042,60169594.0
2005-10-14 19:00:00,96.05,96.051,95.99,96.025,58765827.0
2005-10-14 19:01:00,96.025,96.025,95.97,95.978,461031414.0
2005-10-14 19:02:00,95.972,95.98,95.969,95.97,29924168.0
2005-10-14 19:03:00,95.96,95.975,95.955,95.968,120532094.0
2005-10-14 19:04:00,95.965,95.972,95.94,95.965,361742633.0
2005-10-14 19:05:00,95.967,95.971,95.952,95.952,59257752.0
2005-10-14 19:06:00,95.96,95.995,95.958,95.995,44125838.0
2005-10-14 19:07:00,95.975,96.045,95.975,96.04,62562219.0
2005-10-14 19:08:00,96.033,96.063,96.033,96.063,47721271.0
2005-10-14 19:09:00,96.06,96.07,96.036,96.037,10819108.0
2005-10-14 19:10:00,96.032,96.055,96.03,96.055,27866270.0
2005-10-14 19:11:00,96.06,96.06,96.035,96.043,18604920.0
2005-10-14 19:12:00,96.04,96.06,96.035,96.06,31948529.0
2005-10-14 19:13:00,96.045,96.073,96.035,96.065,52404206.0
2005-10-14 19:14:00,96.055,96.055,96.03,96.03,144421686.0
2005-10-14 19:15:00,96.04,96.055,96.035,96.055,38935497.0
2005-10-14 19:16:00,96.05,96.075,96.05,96.055,33322563.0
2005-10-14 19:17:00,96.055,96.061,96.035,96.06,234159992.0
2005-10-14 19:18:00,96.055,96.09,96.045,96.06,81668012.0
2005-10-14 19:19:00,96.055,96.11,96.055,96.11,215344250.0
2005-10-14 19:20:00,96.105,96.105,96.065,96.095,46177614.0
2005-10-14 19:21:00,96.09,96.09,96.029,96.085,29396722.0
2005-10-14 19:22:00,96.09,96.09,96.063,96.08,66186393.0
2005-10-14 19:23:00,96.072,96.09,96.062,96.075,68500014.0
2005-10-14 19:24:00,96.073,96.08,96.073,96.08,19819626.0
2005-10-14 19:25:00,96.075,96.1,96.073,96.1,51064105.0
2005-10-14 19:26:00,96.095,96.105,96.085,96.085,10378161.0
2005-10-14 19:27:00,96.082,96.1,96.08,96.08,429583955.0
2005-10-14 19:28:00,96.075,96.12,96.075,96.11,277458222.0
2005-10-14 19:29:00,96.11,96.11,96.095,96.105,35678610.0
2005-10-14 19:30:00,96.105,96.12,96.09,96.11,124978945.0
2005-10-14 19:31:00,96.11,96.11,96.06,96.095,269644071.0
2005-10-14 19:32:00,96.105,96.117,96.09,96.102,20907062.0
2005-10-14 19:33:00,96.11,96.11,96.083,96.1,49863150.0
2005-10-14 19:34:00,96.097,96.13,96.085,96.103,104099854.0
2005-10-14 19:35:00,96.1,96.109,96.08,96.08,157086827.0
2005-10-14 19:36:00,96.1,96.11,96.098,96.11,19451129.0
2005-10-14 19:37:00,96.11,96.125,96.1,96.125,28750627.0
2005-10-14 19:38:00,96.12,96.12,96.075,96.08,125780954.0
2005-10-14 19:39:00,96.085,96.085,96.05,96.06,150955302.0
2005-10-14 19:40:00,96.042,96.065,96.04,96.06,59705082.0
2005-10-14 19:41:00,96.063,96.063,96.015,96.05,189598387.0
2005-10-14 19:42:00,96.04,96.075,96.04,96.053,168476363.0
2005-10-14 19:43:00,96.065,96.08,96.03,96.08,27135006.0
2005-10-14 19:44:00,96.08,96.085,96.051,96.085,19516104.0
2005-10-14 19:45:00,96.073,96.095,96.053,96.07,215321869.0
2005-10-14 19:46:00,96.065,96.075,96.055,96.075,105631170.0
2005-10-14 19:47:00,96.06,96.095,96.06,96.085,961766828.0
2005-10-14 19:48:00,96.09,96.09,96.058,96.06,206682517.0
2005-10-14 19:49:00,96.06,96.06,96.04,96.04,82600830.0
2005-10-14 19:50:00,96.055,96.055,96.043,96.055,7336534.0
2005-10-14 19:52:00,96.045,96.052,96.045,96.052,12430337.0
2005-10-14 19:53:00,96.053,96.054,96.02,96.04,41659817.0
2005-10-14 19:54:00,96.035,96.041,96.015,96.015,124927330.0
2005-10-14 19:55:00,96.01,96.025,96.009,96.025,223223924.0
2005-10-14 19:56:00,96.025,96.025,96.01,96.015,65596456.0
2005-10-14 19:57:00,96.02,96.037,96.018,96.037,86967400.0
2005-10-14 19:58:00,96.04,96.04,96.01,96.025,87452081.0
2005-10-14 19:59:00,96.035,96.043,96.003,96.02,128289397.0
2005-10-14 20:00:00,96.02,96.045,96.003,96.025,19546792.0
2005-10-14 20:01:00,96.03,96.038,96.027,96.027,96505462.0
2005-10-14 20:02:00,96.025,96.045,96.015,96.045,46673903.0
2005-10-14 20:03:00,96.025,96.05,96.025,96.032,64128359.0
2005-10-14 20:04:00,96.03,96.032,96.013,96.023,81470581.0
2005-10-14 20:05:00,96.03,96.037,96.01,96.01,137106611.0
2005-10-14 20:06:00,96.0,96.02,96.0,96.02,64532749.0
2005-10-14 20:07:00,96.005,96.03,96.005,96.03,55234729.0
2005-10-14 20:08:00,96.03,96.042,96.028,96.04,29098336.0
2005-10-14 20:09:00,96.04,96.04,96.027,96.035,55929054.0
2005-10-14 20:10:00,96.043,96.065,96.038,96.065,84911545.0
2005-10-14 20:11:00,96.06,96.065,96.03,96.03,83665466.0
2005-10-14 20:12:00,96.055,96.075,96.037,96.04,36267276.0
2005-10-14 20:13:00,96.05,96.06,96.043,96.06,131914091.0
2005-10-14 20:14:00,96.05,96.05,96.01,96.02,66157629.0
2005-10-14 20:15:00,96.03,96.038,96.016,96.038,42763200.0
2005-10-14 20:16:00,96.032,96.055,96.025,96.055,108906040.0
2005-10-14 20:17:00,96.058,96.058,96.025,96.025,32944234.0
2005-10-14 20:18:00,96.03,96.035,96.012,96.02,49881915.0
2005-10-14 20:19:00,96.01,96.017,96.01,96.01,26766921.0
2005-10-14 20:20:00,96.005,96.022,95.993,95.993,33175676.0
2005-10-14 20:21:00,96.0,96.01,95.99,96.01,88483050.0
2005-10-14 20:22:00,95.995,96.013,95.993,95.993,97797835.0
2005-10-14 20:23:00,96.005,96.015,95.99,96.015,24811555.0
2005-10-14 20:24:00,96.01,96.01,95.99,95.993,29882752.0
2005-10-14 20:25:00,95.995,96.005,95.992,95.995,206294601.0
2005-10-14 20:26:00,96.0,96.0,95.99,95.99,41664265.0
2005-10-14 20:27:00,95.983,96.003,95.97,95.97,19641840.0
2005-10-14 20:28:00,95.98,95.985,95.967,95.973,25848578.0
2005-10-14 20:29:00,95.975,95.98,95.975,95.98,19998476.0
2005-10-14 20:30:00,95.98,95.995,95.973,95.98,110414224.0
2005-10-14 20:31:00,95.975,95.985,95.973,95.98,16264604.0
2005-10-14 20:32:00,95.985,95.99,95.975,95.99,93830253.0
2005-10-14 20:33:00,95.985,96.001,95.975,95.975,113943946.0
2005-10-14 20:34:00,95.99,95.995,95.983,95.983,29369723.0
2005-10-14 20:35:00,95.985,96.0,95.982,96.0,212743921.0
2005-10-14 20:36:00,96.0,96.01,95.995,95.995,38880177.0
2005-10-14 20:37:00,95.995,96.01,95.985,95.995,120866877.0
2005-10-14 20:38:00,95.995,96.0,95.97,96.0,25313841.0
2005-10-14 20:39:00,96.0,96.005,96.0,96.005,2120791.0
2005-10-14 20:40:00,96.0,96.001,95.987,95.995,24974228.0
2005-10-14 20:41:00,95.992,96.015,95.992,96.015,30981720.0
2005-10-14 20:42:00,96.013,96.013,96.009,96.01,5804354.0
2005-10-14 20:43:00,96.0,96.013,96.0,96.003,171597546.0
2005-10-14 20:44:00,96.005,96.05,96.005,96.05,12565466.0
2005-10-14 20:45:00,96.04,96.058,96.023,96.04,1240915286.0
2005-10-14 20:46:00,96.043,96.065,96.039,96.043,124268027.0
2005-10-14 20:47:00,96.045,96.065,96.045,96.06,17909836.0
2005-10-14 20:48:00,96.058,96.058,96.04,96.04,42035562.0
2005-10-14 20:49:00,96.06,96.063,96.037,96.04,118927854.0
2005-10-14 20:50:00,96.04,96.04,96.03,96.03,38591575.0
2005-10-14 20:51:00,96.03,96.05,96.03,96.045,131637984.0
2005-10-14 20:52:00,96.025,96.038,96.025,96.03,53788408.0
2005-10-14 20:53:00,96.02,96.023,96.005,96.005,24516317.0
2005-10-14 20:54:00,96.01,96.025,96.01,96.025,7205793.0
2005-10-14 20:55:00,96.03,96.03,96.03,96.03,538056.0
2005-10-14 20:56:00,96.03,96.042,96.025,96.025,12524246.0
2005-10-14 20:57:00,96.035,96.04,96.035,96.04,2117511.0
2005-10-14 20:58:00,96.035,96.055,96.035,96.035,93507351.0
2005-10-14 20:59:00,96.035,96.055,96.03,96.03,27751870.0
2005-10-14 21:00:00,96.05,96.05,96.03,96.04,58003781.0
2005-10-14 21:01:00,96.05,96.075,96.05,96.065,30788228.0
2005-10-14 21:02:00,96.06,96.075,96.06,96.067,43250095.0
2005-10-14 21:03:00,96.075,96.135,96.075,96.135,30373467.0
2005-10-14 21:04:00,96.125,96.132,96.095,96.132,21695899.0
2005-10-14 21:05:00,96.14,96.155,96.14,96.155,932718.0
2005-10-14 21:06:00,96.15,96.193,96.15,96.193,113388787.0
2005-10-14 21:07:00,96.195,96.197,96.16,96.16,57979485.0
2005-10-14 21:08:00,96.17,96.17,96.135,96.135,20214483.0
2005-10-14 21:09:00,96.14,96.142,96.115,96.115,40995863.0
2005-10-14 21:10:00,96.115,96.123,96.075,96.093,15872672.0
2005-10-14 21:11:00,96.095,96.115,96.095,96.11,3523627.0
2005-10-14 21:12:00,96.098,96.122,96.098,96.105,43535282.0
2005-10-14 21:13:00,96.12,96.14,96.11,96.14,68133350.0
2005-10-14 21:14:00,96.115,96.142,96.115,96.142,11574742.0
2005-10-14 21:15:00,96.145,96.145,96.135,96.135,60167292.0
2005-10-14 21:16:00,96.14,96.15,96.1,96.105,73153349.0
2005-10-14 21:17:00,96.11,96.118,96.102,96.102,113510699.0
2005-10-14 21:18:00,96.11,96.11,96.095,96.11,184052351.0
2005-10-14 21:19:00,96.11,96.135,96.1,96.135,26418684.0
2005-10-14 21:20:00,96.135,96.135,96.107,96.11,255926045.0
2005-10-14 21:21:00,96.105,96.107,96.097,96.1,186654553.0
2005-10-14 21:22:00,96.1,96.1,96.088,96.09,44274775.0
2005-10-14 21:23:00,96.075,96.1,96.047,96.047,137851931.0
2005-10-14 21:25:00,96.065,96.065,96.042,96.065,6583190.0
2005-10-14 21:26:00,96.05,96.105,96.05,96.085,15205182.0
2005-10-14 21:27:00,96.09,96.11,96.085,96.093,33926228.0
2005-10-14 21:28:00,96.095,96.113,96.065,96.1,60311387.0
2005-10-14 21:29:00,96.105,96.11,96.075,96.11,51358472.0
2005-10-14 21:30:00,96.11,96.125,96.1,96.1,18128367.0
2005-10-14 21:31:00,96.095,96.095,96.082,96.082,13794123.0
2005-10-14 21:32:00,96.085,96.105,96.08,96.08,13347848.0
2005-10-14 21:33:00,96.082,96.088,96.077,96.077,17708584.0
2005-10-14 21:34:00,96.085,96.104,96.085,96.103,16059144.0
2005-10-14 21:35:00,96.093,96.125,96.089,96.125,114036787.0
2005-10-14 21:36:00,96.115,96.117,96.092,96.092,27564182.0
2005-10-14 21:37:00,96.1,96.11,96.097,96.11,4934565.0
2005-10-14 21:38:00,96.1,96.121,96.1,96.112,72402750.0
2005-10-14 21:39:00,96.12,96.12,96.112,96.12,10281253.0
2005-10-14 21:40:00,96.12,96.12,96.11,96.11,42277554.0
2005-10-14 21:41:00,96.115,96.115,96.09,96.09,37220484.0
2005-10-14 21:42:00,96.093,96.106,96.093,96.1,18613484.0
2005-10-14 21:43:00,96.11,96.11,96.095,96.1,31078749.0
2005-10-14 21:44:00,96.09,96.09,96.09,96.09,1023000.0
2005-10-14 21:45:00,96.095,96.105,96.095,96.105,13943422.0
2005-10-14 21:46:00,96.1,96.106,96.095,96.095,83012959.0
2005-10-14 21:47:00,96.085,96.115,96.085,96.093,27634834.0
2005-10-14 21:48:00,96.095,96.105,96.062,96.085,103753794.0
2005-10-14 21:49:00,96.085,96.095,96.08,96.08,43899564.0
2005-10-14 21:50:00,96.085,96.088,96.085,96.088,27554484.0
2005-10-14 21:51:00,96.085,96.106,96.085,96.09,105435432.0
2005-10-14 21:52:00,96.085,96.101,96.077,96.1,338069553.0
2005-10-14 21:53:00,96.092,96.11,96.092,96.11,10133358.0
2005-10-14 21:54:00,96.107,96.16,96.107,96.143,105121593.0
2005-10-14 21:55:00,96.16,96.16,96.132,96.147,37001687.0
2005-10-14 21:56:00,96.145,96.15,96.127,96.13,118463568.0
2005-10-14 21:57:00,96.14,96.149,96.12,96.135,85227406.0
2005-10-14 21:58:00,96.13,96.15,96.13,96.15,90998480.0
2005-10-14 21:59:00,96.145,96.145,96.135,96.145,120517018.0
2005-10-14 22:00:00,96.14,96.16,96.14,96.148,96649668.0
2005-10-14 22:01:00,96.145,96.148,96.14,96.145,142642782.0
2005-10-14 22:03:00,96.135,96.145,96.12,96.145,153107763.0
2005-10-14 22:04:00,96.14,96.155,96.13,96.14,21715909.0
2005-10-14 22:05:00,96.145,96.175,96.14,96.153,61832689.0
2005-10-14 22:06:00,96.15,96.17,96.125,96.17,46956883.0
2005-10-14 22:07:00,96.17,96.17,96.17,96.17,1354240.0
2005-10-14 22:08:00,96.17,96.18,96.17,96.18,14149086.0
2005-10-14 22:09:00,96.173,96.18,96.163,96.18,148239944.0
2005-10-14 22:10:00,96.18,96.186,96.175,96.175,121220099.0
2005-10-14 22:11:00,96.167,96.175,96.16,96.175,312269274.0
2005-10-14 22:13:00,96.17,96.185,96.17,96.185,20676284.0
2005-10-14 22:14:00,96.195,96.205,96.173,96.175,117429735.0
2005-10-14 22:15:00,96.175,96.175,96.135,96.135,131952731.0
2005-10-14 22:16:00,96.147,96.147,96.13,96.14,43187214.0
2005-10-14 22:18:00,96.14,96.16,96.14,96.14,6370471.0
2005-10-14 22:21:00,96.13,96.152,96.13,96.152,29746015.0
2005-10-14 22:22:00,96.165,96.165,96.125,96.145,74126780.0
2005-10-14 22:23:00,96.135,96.152,96.135,96.152,36056690.0
2005-10-14 22:25:00,96.16,96.17,96.155,96.17,85251106.0
2005-10-14 22:26:00,96.17,96.17,96.145,96.165,58393721.0
2005-10-14 22:27:00,96.165,96.193,96.165,96.185,22491770.0
2005-10-14 22:28:00,96.183,96.19,96.183,96.19,46579827.0
2005-10-14 22:29:00,96.2,96.202,96.185,96.2,120970928.0
2005-10-14 22:30:00,96.195,96.195,96.18,96.195,9952789.0
2005-10-14 22:31:00,96.19,96.22,96.188,96.22,9982668.0
2005-10-14 22:32:00,96.215,96.25,96.215,96.235,65907238.0
2005-10-14 22:33:00,96.238,96.248,96.238,96.238,86707795.0
2005-10-14 22:36:00,96.23,96.245,96.225,96.225,240974194.0
2005-10-14 22:37:00,96.23,96.24,96.22,96.24,21624902.0
2005-10-14 22:38:00,96.232,96.232,96.23,96.23,13881735.0
2005-10-14 22:39:00,96.225,96.235,96.225,96.235,5433719.0
2005-10-14 22:40:00,96.235,96.24,96.235,96.24,24749273.0
2005-10-14 22:42:00,96.245,96.246,96.234,96.235,73630550.0
2005-10-14 22:43:00,96.23,96.252,96.23,96.25,74709139.0
2005-10-14 22:44:00,96.235,96.26,96.235,96.24,70975792.0
2005-10-14 22:45:00,96.24,96.24,96.195,96.195,134981378.0
2005-10-14 22:46:00,96.21,96.21,96.186,96.193,39546042.0
2005-10-14 22:47:00,96.185,96.193,96.182,96.193,73459252.0
2005-10-14 22:48:00,96.2,96.227,96.2,96.227,5512768.0
2005-10-14 22:49:00,96.215,96.215,96.215,96.215,48968823.0
2005-10-14 22:50:00,96.21,96.21,96.16,96.175,62489702.0
2005-10-14 22:51:00,96.18,96.18,96.135,96.135,100754941.0
2005-10-14 22:52:00,96.15,96.17,96.15,96.17,1148242.0
2005-10-14 22:53:00,96.175,96.178,96.167,96.17,115633940.0
2005-10-14 22:54:00,96.17,96.17,96.065,96.065,4387751.0
2005-10-14 22:55:00,96.112,96.145,96.105,96.105,45421440.0
2005-10-14 22:56:00,96.115,96.148,96.07,96.07,151241755.0
2005-10-14 22:57:00,96.078,96.131,96.062,96.095,269122624.0
2005-10-14 22:58:00,96.1,96.1,96.08,96.08,22153043.0
2005-10-17 00:08:00,96.083,96.316,96.083,96.31,11185488.0
2005-10-17 00:09:00,96.3,96.3,96.275,96.275,11903443.0
2005-10-17 00:11:00,96.27,96.295,96.27,96.295,77289275.0
2005-10-17 00:13:00,96.3,96.32,96.3,96.312,54988577.0
2005-10-17 00:16:00,96.313,96.313,96.295,96.295,38575631.0
2005-10-17 00:17:00,96.282,96.325,96.281,96.325,49859436.0
2005-10-17 00:18:00,96.315,96.32,96.315,96.32,61065435.0
2005-10-17 00:19:00,96.312,96.329,96.312,96.32,134972340.0
2005-10-17 00:21:00,96.33,96.33,96.31,96.31,35674347.0
2005-10-17 00:22:00,96.305,96.305,96.292,96.3,67217979.0
2005-10-17 00:24:00,96.3,96.327,96.3,96.327,14009899.0
2005-10-17 00:26:00,96.325,96.331,96.293,96.325,97983661.0
2005-10-17 00:28:00,96.325,96.345,96.325,96.332,33066592.0
2005-10-17 00:29:00,96.335,96.352,96.335,96.352,221266519.0
2005-10-17 00:30:00,96.355,96.36,96.33,96.36,147895168.0
2005-10-17 00:33:00,96.353,96.379,96.35,96.35,52934789.0
2005-10-17 00:35:00,96.35,96.35,96.32,96.32,42204256.0
2005-10-17 00:38:00,96.325,96.35,96.325,96.333,310848780.0
2005-10-17 00:40:00,96.335,96.362,96.335,96.35,122271533.0
2005-10-17 00:41:00,96.36,96.372,96.345,96.345,306508036.0
2005-10-17 00:42:00,96.355,96.367,96.34,96.34,119911105.0
2005-10-17 00:43:00,96.342,96.365,96.335,96.335,38521819.0
2005-10-17 00:44:00,96.345,96.353,96.345,96.35,13265569.0
2005-10-17 00:45:00,96.35,96.372,96.325,96.34,41914098.0
2005-10-17 00:46:00,96.34,96.345,96.33,96.33,5671871.0
2005-10-17 00:47:00,96.322,96.33,96.313,96.315,67910844.0
2005-10-17 00:50:00,96.32,96.32,96.308,96.308,48030305.0
2005-10-17 00:51:00,96.31,96.32,96.31,96.32,102741849.0
2005-10-17 00:55:00,96.32,96.325,96.31,96.325,157127353.0
2005-10-17 00:57:00,96.335,96.344,96.324,96.337,131317900.0
2005-10-17 00:58:00,96.335,96.362,96.335,96.355,39759335.0
2005-10-17 00:59:00,96.355,96.36,96.343,96.352,26329882.0
2005-10-17 01:00:00,96.353,96.355,96.338,96.355,138986507.0
2005-10-17 01:01:00,96.345,96.345,96.332,96.332,96635366.0
2005-10-17 01:02:00,96.34,96.365,96.33,96.35,128853522.0
2005-10-17 01:04:00,96.36,96.36,96.332,96.332,89406865.0
2005-10-17 01:05:00,96.34,96.34,96.318,96.325,119488287.0
2005-10-17 01:08:00,96.33,96.335,96.292,96.335,12840637.0
2005-10-17 01:10:00,96.335,96.345,96.335,96.343,67755748.0
2005-10-17 01:11:00,96.348,96.36,96.328,96.35,476777361.0
2005-10-17 01:12:00,96.335,96.36,96.335,96.36,3203713.0
2005-10-17 01:13:00,96.345,96.358,96.305,96.358,126484859.0
2005-10-17 01:14:00,96.355,96.355,96.33,96.343,364434932.0
2005-10-17 01:15:00,96.345,96.435,96.335,96.435,82320702.0
2005-10-17 01:16:00,96.415,96.415,96.394,96.395,128244424.0
2005-10-17 01:18:00,96.4,96.4,96.37,96.37,8621049.0
2005-10-17 01:19:00,96.37,96.393,96.37,96.37,8147806.0
2005-10-17 01:20:00,96.395,96.395,96.37,96.38,140190346.0
2005-10-17 01:21:00,96.395,96.4,96.39,96.395,195324787.0
2005-10-17 01:23:00,96.39,96.405,96.39,96.405,62068779.0
2005-10-17 01:25:00,96.405,96.405,96.38,96.38,58974378.0
2005-10-17 01:26:00,96.375,96.375,96.365,96.365,60408090.0
2005-10-17 01:27:00,96.365,96.385,96.365,96.375,24279511.0
2005-10-17 01:28:00,96.36,96.383,96.36,96.383,7611493.0
2005-10-17 01:31:00,96.38,96.381,96.355,96.37,28980281.0
2005-10-17 01:32:00,96.37,96.41,96.37,96.41,45285371.0
2005-10-17 01:34:00,96.42,96.431,96.41,96.43,21914413.0
2005-10-17 01:37:00,96.425,96.439,96.425,96.425,212953579.0
2005-10-17 01:40:00,96.435,96.435,96.419,96.42,24165830.0
2005-10-17 01:41:00,96.425,96.43,96.423,96.43,4495637.0
2005-10-17 01:44:00,96.43,96.437,96.407,96.41,161594365.0
2005-10-17 01:45:00,96.415,96.44,96.415,96.44,573034140.0
2005-10-17 01:46:00,96.44,96.44,96.415,96.415,22393084.0
2005-10-17 01:47:00,96.41,96.41,96.394,96.398,62630646.0
2005-10-17 01:49:00,96.403,96.403,96.391,96.395,145383295.0
2005-10-17 01:50:00,96.383,96.393,96.379,96.385,71715043.0
2005-10-17 01:51:00,96.39,96.39,96.363,96.363,48763085.0
2005-10-17 01:52:00,96.355,96.355,96.342,96.342,140459670.0
2005-10-17 01:53:00,96.35,96.369,96.35,96.36,40858092.0
2005-10-17 01:54:00,96.355,96.379,96.355,96.355,62072980.0
2005-10-17 01:55:00,96.36,96.361,96.346,96.355,556013208.0
2005-10-17 01:56:00,96.353,96.356,96.342,96.342,38109644.0
2005-10-17 01:58:00,96.342,96.367,96.342,96.35,129188761.0
2005-10-17 02:00:00,96.36,96.36,96.29,96.29,70800753.0
2005-10-17 02:01:00,96.28,96.297,96.255,96.292,137963220.0
2005-10-17 02:02:00,96.295,96.34,96.295,96.34,239185575.0
2005-10-17 02:03:00,96.332,96.332,96.313,96.313,34940537.0
2005-10-17 02:04:00,96.315,96.332,96.308,96.31,605876890.0
2005-10-17 02:05:00,96.305,96.325,96.295,96.295,57699369.0
2005-10-17 02:06:00,96.3,96.305,96.298,96.3,42108724.0
2005-10-17 02:07:00,96.292,96.304,96.285,96.285,135801677.0
2005-10-17 02:08:00,96.303,96.303,96.24,96.24,53632959.0
2005-10-17 02:09:00,96.235,96.26,96.233,96.233,66445887.0
2005-10-17 02:10:00,96.245,96.245,96.215,96.233,133538435.0
2005-10-17 02:11:00,96.235,96.25,96.195,96.22,88421997.0
2005-10-17 02:12:00,96.218,96.22,96.2,96.22,59945107.0
2005-10-17 02:13:00,96.225,96.226,96.22,96.22,24057891.0
2005-10-17 02:14:00,96.22,96.22,96.185,96.185,606963384.0
2005-10-17 02:15:00,96.18,96.207,96.18,96.2,176432322.0
2005-10-17 02:16:00,96.185,96.205,96.185,96.195,68190046.0
2005-10-17 02:17:00,96.195,96.209,96.182,96.19,151809701.0
2005-10-17 02:18:00,96.19,96.205,96.19,96.205,4263693.0
2005-10-17 02:19:00,96.2,96.214,96.17,96.185,25264851.0
2005-10-17 02:20:00,96.187,96.187,96.175,96.175,18011560.0
2005-10-17 02:21:00,96.165,96.175,96.163,96.163,58622886.0
2005-10-17 02:22:00,96.155,96.155,96.135,96.135,223502917.0
2005-10-17 02:23:00,96.135,96.162,96.125,96.162,84587560.0
2005-10-17 02:24:00,96.155,96.2,96.145,96.165,117731480.0
2005-10-17 02:25:00,96.16,96.163,96.075,96.16,20323113.0
2005-10-17 02:26:00,96.155,96.155,96.12,96.14,54029699.0
2005-10-17 02:27:00,96.13,96.153,96.13,96.14,48022663.0
2005-10-17 02:28:00,96.16,96.16,96.12,96.12,31104736.0
2005-10-17 02:29:00,96.145,96.19,96.145,96.19,29162921.0
2005-10-17 02:30:00,96.183,96.205,96.175,96.205,38763652.0
2005-10-17 02:34:00,96.2,96.205,96.175,96.195,53779297.0
2005-10-17 02:35:00,96.2,96.21,96.195,96.21,7557577.0
2005-10-17 02:36:00,96.205,96.26,96.205,96.26,61588387.0
2005-10-17 02:37:00,96.263,96.267,96.217,96.217,179495663.0
2005-10-17 02:38:00,96.225,96.245,96.21,96.245,185546490.0
2005-10-17 02:39:00,96.213,96.24,96.213,96.24,46578924.0
2005-10-17 02:40:00,96.24,96.254,96.23,96.23,8856311.0
2005-10-17 02:41:00,96.22,96.22,96.21,96.21,8117749.0
2005-10-17 02:42:00,96.235,96.235,96.21,96.21,12874329.0
2005-10-17 02:43:00,96.205,96.211,96.195,96.195,131586728.0
2005-10-17 02:44:00,96.205,96.205,96.148,96.195,83143828.0
2005-10-17 02:45:00,96.193,96.2,96.155,96.155,402379318.0
2005-10-17 02:46:00,96.158,96.23,96.153,96.185,138887517.0
2005-10-17 02:47:00,96.2,96.2,96.195,96.195,2989933.0
2005-10-17 02:48:00,96.21,96.242,96.21,96.225,429807537.0
2005-10-17 02:49:00,96.233,96.258,96.233,96.235,68955576.0
2005-10-17 02:50:00,96.235,96.253,96.218,96.22,110441673.0
2005-10-17 02:51:00,96.225,96.235,96.172,96.23,12318341.0
2005-10-17 02:52:00,96.23,96.245,96.23,96.23,79403743.0
2005-10-17 02:53:00,96.225,96.225,96.21,96.22,180648889.0
2005-10-17 02:54:00,96.215,96.29,96.215,96.29,124195287.0
2005-10-17 02:55:00,96.282,96.305,96.26,96.26,88111624.0
2005-10-17 02:57:00,96.245,96.258,96.24,96.24,85016380.0
2005-10-17 02:58:00,96.232,96.265,96.232,96.265,100588495.0
2005-10-17 02:59:00,96.265,96.267,96.261,96.263,129277745.0
2005-10-17 03:00:00,96.263,96.282,96.263,96.275,15026066.0
2005-10-17 03:01:00,96.275,96.305,96.263,96.275,38556376.0
2005-10-17 03:02:00,96.277,96.293,96.267,96.285,138857886.0
2005-10-17 03:03:00,96.28,96.282,96.25,96.267,65251014.0
2005-10-17 03:04:00,96.255,96.28,96.25,96.25,144047815.0
2005-10-17 03:05:00,96.26,96.26,96.24,96.245,139429057.0
2005-10-17 03:06:00,96.24,96.26,96.24,96.24,232510849.0
2005-10-17 03:07:00,96.233,96.242,96.225,96.235,71289901.0
2005-10-17 03:08:00,96.23,96.27,96.23,96.27,102393715.0
2005-10-17 03:09:00,96.278,96.29,96.27,96.29,45362963.0
2005-10-17 03:10:00,96.285,96.285,96.275,96.275,36253546.0
2005-10-17 03:11:00,96.273,96.285,96.265,96.285,437545204.0
2005-10-17 03:12:00,96.285,96.3,96.276,96.282,72733048.0
2005-10-17 03:13:00,96.29,96.29,96.22,96.22,5370074.0
2005-10-17 03:14:00,96.23,96.25,96.161,96.25,43232695.0
2005-10-17 03:15:00,96.25,96.265,96.243,96.265,12235352.0
2005-10-17 03:16:00,96.255,96.259,96.237,96.242,40506643.0
2005-10-17 03:17:00,96.24,96.27,96.24,96.245,116091690.0
2005-10-17 03:18:00,96.235,96.285,96.235,96.28,305378132.0
2005-10-17 03:19:00,96.27,96.27,96.247,96.265,117988548.0
2005-10-17 03:20:00,96.263,96.302,96.263,96.288,53762268.0
2005-10-17 03:21:00,96.285,96.285,96.263,96.263,33673360.0
2005-10-17 03:22:00,96.26,96.26,96.245,96.245,56639050.0
2005-10-17 03:23:00,96.23,96.245,96.23,96.245,20563228.0
2005-10-17 03:25:00,96.255,96.255,96.233,96.233,13097396.0
2005-10-17 03:26:00,96.24,96.255,96.233,96.233,54037146.0
2005-10-17 03:27:00,96.245,96.245,96.232,96.24,54675155.0
2005-10-17 03:29:00,96.24,96.241,96.22,96.235,160042388.0
2005-10-17 03:30:00,96.232,96.255,96.232,96.255,208094163.0
2005-10-17 03:31:00,96.252,96.275,96.25,96.255,31221409.0
2005-10-17 03:33:00,96.245,96.265,96.245,96.265,48891857.0
2005-10-17 03:34:00,96.25,96.3,96.25,96.3,15979974.0
2005-10-17 03:35:00,96.297,96.305,96.295,96.3,15168795.0
2005-10-17 03:36:00,96.315,96.315,96.305,96.305,25713983.0
2005-10-17 03:37:00,96.3,96.325,96.3,96.315,73222206.0
2005-10-17 03:39:00,96.31,96.312,96.288,96.312,25766483.0
2005-10-17 03:40:00,96.31,96.325,96.31,96.312,142061197.0
2005-10-17 03:41:00,96.32,96.32,96.315,96.315,66174075.0
2005-10-17 03:42:00,96.325,96.335,96.309,96.312,46411091.0
2005-10-17 03:43:00,96.315,96.335,96.315,96.323,37202846.0
2005-10-17 03:44:00,96.325,96.333,96.325,96.333,77334689.0
2005-10-17 03:46:00,96.332,96.35,96.331,96.34,58598231.0
2005-10-17 03:47:00,96.335,96.335,96.33,96.335,13414802.0
2005-10-17 03:48:00,96.325,96.337,96.32,96.32,74849190.0
2005-10-17 03:49:00,96.32,96.335,96.315,96.315,64557232.0
2005-10-17 03:50:00,96.325,96.34,96.32,96.34,12537858.0
2005-10-17 03:51:00,96.34,96.343,96.34,96.343,9836168.0
2005-10-17 03:52:00,96.345,96.348,96.345,96.345,2446805.0
2005-10-17 03:53:00,96.34,96.345,96.33,96.33,52317824.0
2005-10-17 03:54:00,96.34,96.37,96.34,96.37,53542631.0
2005-10-17 03:55:00,96.36,96.365,96.335,96.365,29234086.0
2005-10-17 03:56:00,96.375,96.375,96.346,96.37,113601020.0
2005-10-17 03:57:00,96.36,96.36,96.343,96.343,18207352.0
2005-10-17 03:58:00,96.35,96.36,96.35,96.36,32622882.0
2005-10-17 03:59:00,96.365,96.37,96.347,96.37,34036291.0
2005-10-17 04:00:00,96.35,96.37,96.328,96.328,61988250.0
2005-10-17 04:01:00,96.327,96.353,96.327,96.337,70122766.0
2005-10-17 04:02:00,96.335,96.352,96.33,96.35,116467358.0
2005-10-17 04:03:00,96.35,96.35,96.318,96.318,56121613.0
2005-10-17 04:04:00,96.32,96.32,96.303,96.303,18994634.0
2005-10-17 04:05:00,96.308,96.308,96.28,96.308,230078904.0
2005-10-17 04:06:00,96.283,96.305,96.283,96.305,24940859.0
2005-10-17 04:07:00,96.31,96.31,96.285,96.285,7634063.0
2005-10-17 04:08:00,96.282,96.29,96.278,96.29,71653902.0
2005-10-17 04:09:00,96.287,96.287,96.275,96.275,8762680.0
2005-10-17 04:10:00,96.28,96.305,96.28,96.305,51276714.0
2005-10-17 04:11:00,96.295,96.3,96.295,96.3,87640271.0
2005-10-17 04:12:00,96.305,96.333,96.305,96.333,155639595.0
2005-10-17 04:13:00,96.335,96.335,96.327,96.333,965273904.0
2005-10-17 04:14:00,96.335,96.335,96.335,96.335,761976.0
2005-10-17 04:15:00,96.325,96.33,96.31,96.322,33910668.0
2005-10-17 04:16:00,96.33,96.33,96.285,96.285,83086030.0
2005-10-17 04:17:00,96.285,96.285,96.253,96.255,214750407.0
2005-10-17 04:18:00,96.265,96.285,96.25,96.25,91670422.0
2005-10-17 04:19:00,96.26,96.26,96.245,96.245,218617208.0
2005-10-17 04:21:00,96.252,96.282,96.252,96.275,21055201.0
2005-10-17 04:22:00,96.27,96.28,96.27,96.28,29618500.0
2005-10-17 04:23:00,96.28,96.28,96.275,96.275,36699377.0
2005-10-17 04:24:00,96.285,96.285,96.254,96.26,10016275.0
2005-10-17 04:25:00,96.27,96.29,96.27,96.29,3135912.0
2005-10-17 04:26:00,96.295,96.295,96.275,96.275,3987427.0
2005-10-17 04:28:00,96.27,96.287,96.27,96.285,35404163.0
2005-10-17 04:29:00,96.28,96.285,96.267,96.27,61541552.0
2005-10-17 04:30:00,96.265,96.265,96.265,96.265,9045347.0
2005-10-17 04:31:00,96.27,96.27,96.245,96.263,53749162.0
2005-10-17 04:32:00,96.27,96.27,96.245,96.26,193789630.0
2005-10-17 04:33:00,96.255,96.27,96.225,96.25,211120507.0
2005-10-17 04:34:00,96.255,96.267,96.245,96.245,27817914.0
2005-10-17 04:35:00,96.25,96.256,96.25,96.253,14972810.0
2005-10-17 04:36:00,96.258,96.261,96.237,96.245,94499699.0
2005-10-17 04:37:00,96.245,96.245,96.203,96.203,36791784.0
2005-10-17 04:38:00,96.21,96.23,96.21,96.22,88596345.0
2005-10-17 04:39:00,96.217,96.217,96.21,96.21,3880640.0
2005-10-17 04:40:00,96.213,96.24,96.19,96.2,39384088.0
2005-10-17 04:41:00,96.2,96.22,96.19,96.19,83541731.0
2005-10-17 04:42:00,96.185,96.2,96.185,96.2,27657295.0
2005-10-17 04:43:00,96.205,96.205,96.2,96.2,10460606.0
2005-10-17 04:44:00,96.2,96.215,96.185,96.185,8691464.0
2005-10-17 04:45:00,96.2,96.21,96.185,96.21,35327151.0
2005-10-17 04:46:00,96.205,96.213,96.205,96.213,9380254.0
2005-10-17 04:47:00,96.205,96.243,96.205,96.243,49173589.0
2005-10-17 04:48:00,96.235,96.27,96.235,96.27,31190859.0
2005-10-17 04:49:00,96.27,96.27,96.27,96.27,317379.0
2005-10-17 04:52:00,96.265,96.265,96.265,96.265,2060192.0
2005-10-17 04:53:00,96.265,96.28,96.264,96.28,89122577.0
2005-10-17 04:54:00,96.28,96.29,96.277,96.29,11759325.0
2005-10-17 04:55:00,96.295,96.295,96.29,96.29,14646597.0
2005-10-17 04:56:00,96.3,96.3,96.275,96.275,25255620.0
2005-10-17 04:57:00,96.285,96.315,96.285,96.292,91416675.0
2005-10-17 04:58:00,96.293,96.325,96.293,96.315,31374279.0
2005-10-17 04:59:00,96.305,96.308,96.29,96.3,127147289.0
2005-10-17 05:00:00,96.295,96.295,96.282,96.295,86488409.0
2005-10-17 05:01:00,96.28,96.3,96.28,96.28,22554512.0
2005-10-17 05:02:00,96.275,96.285,96.272,96.278,289006250.0
2005-10-17 05:04:00,96.265,96.292,96.265,96.292,49414101.0
2005-10-17 05:05:00,96.255,96.297,96.255,96.28,4006712.0
2005-10-17 05:06:00,96.28,96.298,96.28,96.285,112396909.0
2005-10-17 05:09:00,96.275,96.275,96.262,96.262,43247377.0
2005-10-17 05:12:00,96.263,96.292,96.263,96.275,74630958.0
2005-10-17 05:13:00,96.283,96.3,96.276,96.3,42970818.0
2005-10-17 05:14:00,96.285,96.3,96.285,96.3,147070578.0
2005-10-17 05:15:00,96.29,96.37,96.29,96.345,71714451.0
2005-10-17 05:16:00,96.36,96.36,96.33,96.35,80091270.0
2005-10-17 05:17:00,96.355,96.365,96.35,96.355,74472085.0
2005-10-17 05:18:00,96.355,96.355,96.325,96.333,15402320.0
2005-10-17 05:19:00,96.32,96.325,96.32,96.325,26869259.0
2005-10-17 05:20:00,96.335,96.335,96.325,96.325,5817686.0
2005-10-17 05:21:00,96.33,96.33,96.33,96.33,1030192.0
2005-10-17 05:22:00,96.33,96.35,96.33,96.33,20845288.0
2005-10-17 05:25:00,96.335,96.355,96.327,96.355,81663555.0
2005-10-17 05:27:00,96.345,96.347,96.335,96.335,28176470.0
2005-10-17 05:28:00,96.34,96.348,96.337,96.34,9618141.0
2005-10-17 05:29:00,96.335,96.34,96.335,96.335,9962751.0
2005-10-17 05:30:00,96.34,96.346,96.329,96.33,113780032.0
2005-10-17 05:32:00,96.33,96.33,96.315,96.315,21040899.0
2005-10-17 05:33:00,96.32,96.32,96.32,96.32,1425004.0
2005-10-17 05:34:00,96.32,96.336,96.315,96.33,80364916.0
2005-10-17 05:36:00,96.322,96.322,96.315,96.315,33638110.0
2005-10-17 05:38:00,96.322,96.335,96.32,96.32,30536920.0
2005-10-17 05:39:00,96.33,96.33,96.33,96.33,1254977.0
2005-10-17 05:40:00,96.323,96.33,96.322,96.33,10166274.0
2005-10-17 05:41:00,96.325,96.325,96.325,96.325,1730579.0
2005-10-17 05:42:00,96.325,96.341,96.31,96.31,21823346.0
2005-10-17 05:43:00,96.32,96.32,96.312,96.317,40520937.0
2005-10-17 05:44:00,96.315,96.325,96.305,96.315,132376339.0
2005-10-17 05:45:00,96.315,96.33,96.315,96.33,68425573.0
2005-10-17 05:46:00,96.325,96.33,96.318,96.33,18974291.0
2005-10-17 05:48:00,96.335,96.335,96.32,96.327,340793705.0
2005-10-17 05:50:00,96.323,96.323,96.323,96.323,5039564.0
2005-10-17 05:51:00,96.33,96.33,96.32,96.32,13027424.0
2005-10-17 05:52:00,96.32,96.32,96.32,96.32,1310978.0
2005-10-17 05:53:00,96.32,96.325,96.305,96.31,49277872.0
2005-10-17 05:54:00,96.313,96.322,96.29,96.315,65877571.0
2005-10-17 06:00:00,96.32,96.325,96.32,96.325,91547431.0
2005-10-17 06:01:00,96.33,96.34,96.32,96.32,84242255.0
2005-10-17 06:02:00,96.325,96.357,96.325,96.34,77535848.0
2005-10-17 06:03:00,96.33,96.35,96.33,96.35,73810469.0
2005-10-17 06:04:00,96.357,96.38,96.357,96.38,19786008.0
2005-10-17 06:07:00,96.38,96.391,96.373,96.385,327999964.0
2005-10-17 06:08:00,96.39,96.39,96.365,96.375,98033872.0
2005-10-17 06:09:00,96.378,96.385,96.378,96.385,28301648.0
2005-10-17 06:10:00,96.38,96.385,96.38,96.385,44595247.0
2005-10-17 06:11:00,96.385,96.406,96.385,96.395,115051891.0
2005-10-17 06:12:00,96.393,96.405,96.385,96.385,26386742.0
2005-10-17 06:13:00,96.395,96.403,96.392,96.4,80167028.0
2005-10-17 06:14:00,96.405,96.405,96.387,96.4,7339991.0
2005-10-17 06:16:00,96.4,96.405,96.398,96.4,28625539.0
2005-10-17 06:17:00,96.4,96.413,96.4,96.413,19694725.0
2005-10-17 06:18:00,96.41,96.41,96.405,96.405,38359766.0
2005-10-17 06:19:00,96.4,96.413,96.4,96.4,44048297.0
2005-10-17 06:20:00,96.4,96.41,96.39,96.39,9692895.0
2005-10-17 06:21:00,96.382,96.395,96.382,96.39,76398387.0
2005-10-17 06:22:00,96.38,96.39,96.373,96.39,4501929.0
2005-10-17 06:23:00,96.382,96.399,96.382,96.395,30180864.0
2005-10-17 06:24:00,96.405,96.41,96.383,96.383,125729641.0
2005-10-17 06:25:00,96.383,96.4,96.383,96.395,16128498.0
2005-10-17 06:26:00,96.387,96.398,96.372,96.372,16591947.0
2005-10-17 06:27:00,96.38,96.394,96.375,96.375,13548365.0
2005-10-17 06:30:00,96.38,96.395,96.372,96.395,52204182.0
2005-10-17 06:31:00,96.39,96.398,96.369,96.375,38021496.0
2005-10-17 06:32:00,96.373,96.39,96.373,96.39,31497750.0
2005-10-17 06:33:00,96.385,96.4,96.38,96.38,14606325.0
2005-10-17 06:34:00,96.395,96.403,96.392,96.395,6620929.0
2005-10-17 06:35:00,96.395,96.404,96.357,96.385,97878769.0
2005-10-17 06:36:00,96.377,96.4,96.377,96.395,141198332.0
2005-10-17 06:37:00,96.41,96.41,96.398,96.4,43006096.0
2005-10-17 06:38:00,96.4,96.42,96.4,96.405,204934730.0
2005-10-17 06:39:00,96.41,96.415,96.4,96.415,237496327.0
2005-10-17 06:40:00,96.415,96.415,96.41,96.41,25674134.0
2005-10-17 06:41:00,96.41,96.416,96.41,96.41,197417515.0
2005-10-17 06:42:00,96.402,96.402,96.39,96.39,80388997.0
2005-10-17 06:44:00,96.385,96.385,96.375,96.375,60744364.0
2005-10-17 06:47:00,96.365,96.38,96.365,96.368,42799137.0
2005-10-17 06:52:00,96.37,96.393,96.37,96.385,62076536.0
2005-10-17 06:53:00,96.383,96.402,96.383,96.4,104844003.0
2005-10-17 06:57:00,96.397,96.4,96.382,96.4,44418298.0
2005-10-17 06:58:00,96.405,96.405,96.377,96.377,10144965.0
2005-10-17 06:59:00,96.37,96.4,96.37,96.39,53957004.0
2005-10-17 07:00:00,96.38,96.398,96.38,96.385,25941177.0
2005-10-17 07:02:00,96.38,96.385,96.38,96.385,1986780.0
2005-10-17 07:03:00,96.375,96.39,96.374,96.39,11479601.0
2005-10-17 07:06:00,96.385,96.39,96.37,96.37,24092293.0
2005-10-17 07:07:00,96.38,96.38,96.365,96.365,49369813.0
2005-10-17 07:08:00,96.37,96.37,96.36,96.36,29601230.0
2005-10-17 07:09:00,96.36,96.37,96.36,96.37,41684570.0
2005-10-17 07:10:00,96.37,96.375,96.357,96.37,108898320.0
2005-10-17 07:11:00,96.37,96.37,96.355,96.358,40325749.0
2005-10-17 07:12:00,96.36,96.37,96.35,96.37,18626975.0
2005-10-17 07:13:00,96.363,96.372,96.35,96.363,119972994.0
2005-10-17 07:14:00,96.37,96.37,96.343,96.343,7920309.0
2005-10-17 07:15:00,96.35,96.355,96.349,96.355,12343286.0
2005-10-17 07:16:00,96.353,96.364,96.353,96.36,171666210.0
2005-10-17 07:18:00,96.365,96.382,96.365,96.382,32421221.0
2005-10-17 07:19:00,96.385,96.408,96.385,96.4,22947927.0
2005-10-17 07:21:00,96.4,96.405,96.39,96.395,26784301.0
2005-10-17 07:22:00,96.395,96.4,96.395,96.395,87852670.0
2005-10-17 07:23:00,96.395,96.4,96.39,96.4,40095057.0
2005-10-17 07:24:00,96.4,96.41,96.398,96.405,207251749.0
2005-10-17 07:25:00,96.413,96.452,96.405,96.45,32302819.0
2005-10-17 07:26:00,96.445,96.446,96.427,96.445,115949881.0
2005-10-17 07:27:00,96.45,96.45,96.431,96.445,94112591.0
2005-10-17 07:28:00,96.45,96.495,96.44,96.495,16417286.0
2005-10-17 07:29:00,96.5,96.514,96.49,96.51,112346585.0
2005-10-17 07:30:00,96.51,96.515,96.5,96.515,20591511.0
2005-10-17 07:31:00,96.513,96.52,96.508,96.52,26478773.0
2005-10-17 07:32:00,96.53,96.533,96.513,96.513,19693042.0
2005-10-17 07:33:00,96.51,96.512,96.488,96.51,45890809.0
2005-10-17 07:34:00,96.505,96.519,96.505,96.505,205718592.0
2005-10-17 07:36:00,96.515,96.515,96.485,96.485,23724758.0
2005-10-17 07:37:00,96.485,96.5,96.485,96.5,61022494.0
2005-10-17 07:38:00,96.5,96.515,96.488,96.5,93861307.0
2005-10-17 07:39:00,96.493,96.518,96.493,96.505,32643586.0
2005-10-17 07:40:00,96.51,96.51,96.495,96.5,26221514.0
2005-10-17 07:41:00,96.51,96.54,96.51,96.54,52768342.0
2005-10-17 07:42:00,96.545,96.545,96.508,96.508,32238219.0
2005-10-17 07:44:00,96.508,96.508,96.494,96.5,42381765.0
2005-10-17 07:45:00,96.5,96.52,96.5,96.52,68964484.0
2005-10-17 07:46:00,96.53,96.543,96.525,96.53,137410516.0
2005-10-17 07:47:00,96.53,96.565,96.515,96.515,37857283.0
2005-10-17 07:48:00,96.51,96.54,96.51,96.54,77125247.0
2005-10-17 07:50:00,96.535,96.55,96.529,96.55,61017951.0
2005-10-17 07:51:00,96.55,96.55,96.525,96.54,26789116.0
2005-10-17 07:52:00,96.54,96.548,96.54,96.545,56149975.0
2005-10-17 07:53:00,96.56,96.563,96.549,96.55,68952610.0
2005-10-17 07:54:00,96.55,96.55,96.528,96.53,131656055.0
2005-10-17 07:55:00,96.523,96.562,96.523,96.54,76822801.0
2005-10-17 07:56:00,96.562,96.562,96.55,96.555,70774040.0
2005-10-17 07:57:00,96.565,96.575,96.535,96.575,51756381.0
2005-10-17 07:58:00,96.585,96.587,96.585,96.587,1716073.0
2005-10-17 07:59:00,96.585,96.585,96.553,96.58,18095531.0
2005-10-17 08:00:00,96.573,96.595,96.573,96.595,18860926.0
2005-10-17 08:01:00,96.585,96.605,96.585,96.6,85653359.0
2005-10-17 08:02:00,96.597,96.597,96.555,96.57,85488456.0
2005-10-17 08:03:00,96.575,96.585,96.555,96.585,64348102.0
2005-10-17 08:04:00,96.585,96.6,96.56,96.56,207399357.0
2005-10-17 08:05:00,96.575,96.576,96.555,96.555,130146189.0
2005-10-17 08:06:00,96.56,96.573,96.56,96.573,7132521.0
2005-10-17 08:07:00,96.572,96.572,96.555,96.555,13184489.0
2005-10-17 08:08:00,96.562,96.562,96.55,96.55,32135563.0
2005-10-17 08:09:00,96.575,96.575,96.535,96.535,7508478.0
2005-10-17 08:10:00,96.52,96.55,96.52,96.53,91180959.0
2005-10-17 08:11:00,96.53,96.553,96.525,96.53,189287041.0
2005-10-17 08:12:00,96.535,96.54,96.52,96.52,898259868.0
2005-10-17 08:13:00,96.525,96.555,96.525,96.555,113253105.0
2005-10-17 08:14:00,96.545,96.545,96.503,96.533,114443692.0
2005-10-17 08:15:00,96.545,96.552,96.51,96.51,20803864.0
2005-10-17 08:16:00,96.51,96.52,96.508,96.515,28277415.0
2005-10-17 08:17:00,96.5,96.54,96.5,96.54,83030074.0
2005-10-17 08:18:00,96.53,96.537,96.52,96.523,194041945.0
2005-10-17 08:19:00,96.52,96.535,96.52,96.525,51348793.0
2005-10-17 08:20:00,96.53,96.53,96.512,96.515,145386986.0
2005-10-17 08:21:00,96.51,96.555,96.51,96.53,126846467.0
2005-10-17 08:22:00,96.525,96.53,96.518,96.52,27177075.0
2005-10-17 08:23:00,96.52,96.52,96.513,96.52,18793362.0
2005-10-17 08:24:00,96.51,96.541,96.51,96.54,161528866.0
2005-10-17 08:25:00,96.543,96.592,96.543,96.557,92497627.0
2005-10-17 08:26:00,96.575,96.589,96.575,96.58,21079195.0
2005-10-17 08:27:00,96.572,96.595,96.567,96.595,18836154.0
2005-10-17 08:28:00,96.59,96.59,96.562,96.562,231342012.0
2005-10-17 08:29:00,96.57,96.58,96.56,96.575,124605129.0
2005-10-17 08:30:00,96.575,96.575,96.562,96.57,38785314.0
2005-10-17 08:31:00,96.57,96.59,96.565,96.575,276545632.0
2005-10-17 08:32:00,96.57,96.601,96.57,96.582,437369145.0
2005-10-17 08:33:00,96.585,96.605,96.575,96.585,10396875.0
2005-10-17 08:34:00,96.59,96.59,96.561,96.565,54116263.0
2005-10-17 08:35:00,96.57,96.575,96.56,96.563,18978861.0
2005-10-17 08:36:00,96.565,96.57,96.56,96.562,64720345.0
2005-10-17 08:37:00,96.57,96.57,96.54,96.57,72684374.0
2005-10-17 08:38:00,96.575,96.59,96.518,96.57,31921729.0
2005-10-17 08:39:00,96.575,96.575,96.545,96.575,48942889.0
2005-10-17 08:40:00,96.57,96.596,96.57,96.585,208950370.0
2005-10-17 08:41:00,96.6,96.605,96.58,96.605,77751016.0
2005-10-17 08:42:00,96.59,96.59,96.575,96.575,235171242.0
2005-10-17 08:43:00,96.575,96.6,96.565,96.6,34563387.0
2005-10-17 08:44:00,96.605,96.605,96.572,96.6,40007704.0
2005-10-17 08:45:00,96.59,96.593,96.575,96.575,136298303.0
2005-10-17 08:46:00,96.585,96.597,96.583,96.585,49242818.0
2005-10-17 08:47:00,96.6,96.605,96.59,96.59,31716994.0
2005-10-17 08:49:00,96.605,96.62,96.602,96.602,27309164.0
2005-10-17 08:50:00,96.607,96.607,96.57,96.59,10420019.0
2005-10-17 08:51:00,96.593,96.605,96.59,96.593,45310738.0
2005-10-17 08:52:00,96.6,96.6,96.585,96.585,65434805.0
2005-10-17 08:53:00,96.605,96.605,96.584,96.6,47755239.0
2005-10-17 08:54:00,96.592,96.599,96.592,96.597,55919369.0
2005-10-17 08:55:00,96.585,96.587,96.575,96.585,377444296.0
2005-10-17 08:56:00,96.568,96.581,96.568,96.57,122966839.0
2005-10-17 08:57:00,96.58,96.58,96.54,96.552,30954967.0
2005-10-17 08:58:00,96.548,96.56,96.541,96.545,433748629.0
2005-10-17 08:59:00,96.545,96.62,96.545,96.62,64798575.0
2005-10-17 09:00:00,96.612,96.63,96.605,96.605,58793819.0
2005-10-17 09:01:00,96.61,96.625,96.61,96.617,68708496.0
2005-10-17 09:02:00,96.623,96.65,96.62,96.62,11455847.0
2005-10-17 09:03:00,96.62,96.64,96.62,96.635,63608575.0
2005-10-17 09:04:00,96.63,96.63,96.61,96.61,92430218.0
2005-10-17 09:05:00,96.615,96.645,96.615,96.64,107702544.0
2005-10-17 09:07:00,96.635,96.64,96.61,96.61,1031287943.0
2005-10-17 09:08:00,96.62,96.648,96.62,96.645,27431101.0
2005-10-17 09:09:00,96.635,96.662,96.635,96.662,146341631.0
2005-10-17 09:10:00,96.68,96.68,96.655,96.655,58312287.0
2005-10-17 09:11:00,96.655,96.655,96.63,96.635,67678046.0
2005-10-17 09:12:00,96.643,96.652,96.64,96.64,14154896.0
2005-10-17 09:13:00,96.65,96.65,96.622,96.622,206040530.0
2005-10-17 09:14:00,96.625,96.645,96.625,96.645,30236020.0
2005-10-17 09:15:00,96.645,96.645,96.623,96.64,21037546.0
2005-10-17 09:16:00,96.63,96.63,96.615,96.615,35177590.0
2005-10-17 09:17:00,96.615,96.635,96.615,96.625,34688730.0
2005-10-17 09:18:00,96.62,96.631,96.6,96.6,26154816.0
2005-10-17 09:19:00,96.61,96.61,96.591,96.602,60238590.0
2005-10-17 09:20:00,96.6,96.607,96.58,96.58,200104723.0
2005-10-17 09:21:00,96.595,96.615,96.58,96.58,221999591.0
2005-10-17 09:22:00,96.59,96.594,96.563,96.58,55646981.0
2005-10-17 09:23:00,96.59,96.59,96.562,96.585,22081831.0
2005-10-17 09:26:00,96.573,96.582,96.568,96.58,79903392.0
2005-10-17 09:27:00,96.565,96.592,96.565,96.59,54868362.0
2005-10-17 09:28:00,96.585,96.585,96.565,96.565,116764569.0
2005-10-17 09:29:00,96.58,96.58,96.56,96.575,41824730.0
2005-10-17 09:30:00,96.575,96.605,96.54,96.605,95386001.0
2005-10-17 09:31:00,96.6,96.604,96.577,96.6,58400251.0
2005-10-17 09:32:00,96.605,96.605,96.59,96.6,50691061.0
2005-10-17 09:33:00,96.6,96.61,96.59,96.6,73076003.0
2005-10-17 09:34:00,96.6,96.613,96.595,96.595,97762991.0
2005-10-17 09:35:00,96.595,96.615,96.59,96.6,40624613.0
2005-10-17 09:36:00,96.595,96.611,96.595,96.605,73353597.0
2005-10-17 09:37:00,96.597,96.6,96.582,96.6,23061566.0
2005-10-17 09:38:00,96.59,96.63,96.59,96.61,72284886.0
2005-10-17 09:39:00,96.615,96.623,96.603,96.603,95700153.0
2005-10-17 09:40:00,96.595,96.62,96.593,96.603,171260497.0
2005-10-17 09:41:00,96.615,96.62,96.615,96.62,6787325.0
2005-10-17 09:42:00,96.62,96.625,96.605,96.625,27916805.0
2005-10-17 09:43:00,96.605,96.628,96.605,96.615,46538103.0
2005-10-17 09:44:00,96.62,96.64,96.62,96.64,849881.0
2005-10-17 09:45:00,96.63,96.64,96.62,96.64,62909058.0
2005-10-17 09:46:00,96.643,96.647,96.61,96.64,20404480.0
2005-10-17 09:47:00,96.645,96.665,96.645,96.665,67156410.0
2005-10-17 09:48:00,96.665,96.667,96.652,96.66,39636654.0
2005-10-17 09:49:00,96.655,96.655,96.64,96.653,84648922.0
2005-10-17 09:50:00,96.655,96.664,96.645,96.66,40110248.0
2005-10-17 09:51:00,96.67,96.68,96.66,96.68,258221226.0
2005-10-17 09:52:00,96.685,96.685,96.665,96.67,46087717.0
2005-10-17 09:53:00,96.673,96.7,96.673,96.677,33003471.0
2005-10-17 09:54:00,96.685,96.69,96.677,96.685,176488921.0
2005-10-17 09:55:00,96.685,96.697,96.679,96.68,14525957.0
2005-10-17 09:56:00,96.67,96.7,96.67,96.675,24475901.0
2005-10-17 09:57:00,96.68,96.685,96.67,96.675,370351899.0
2005-10-17 09:58:00,96.675,96.685,96.67,96.675,79424475.0
2005-10-17 09:59:00,96.68,96.68,96.657,96.657,9023965.0
2005-10-17 10:00:00,96.67,96.67,96.66,96.67,44731342.0
2005-10-17 10:01:00,96.675,96.7,96.675,96.685,72715038.0
2005-10-17 10:02:00,96.675,96.68,96.657,96.66,106000194.0
2005-10-17 10:03:00,96.66,96.683,96.659,96.683,1158149459.0
2005-10-17 10:04:00,96.67,96.683,96.663,96.663,40447324.0
2005-10-17 10:05:00,96.66,96.67,96.655,96.665,120178141.0
2005-10-17 10:06:00,96.67,96.67,96.625,96.665,100011524.0
2005-10-17 10:07:00,96.665,96.675,96.662,96.675,88643210.0
2005-10-17 10:08:00,96.67,96.67,96.64,96.66,9127023.0
2005-10-17 10:09:00,96.653,96.685,96.65,96.685,14547810.0
2005-10-17 10:10:00,96.685,96.699,96.685,96.69,68715614.0
2005-10-17 10:11:00,96.695,96.701,96.694,96.7,248005026.0
2005-10-17 10:12:00,96.703,96.743,96.703,96.733,65616657.0
2005-10-17 10:13:00,96.74,96.74,96.715,96.72,44121682.0
2005-10-17 10:14:00,96.725,96.744,96.717,96.74,72775565.0
2005-10-17 10:15:00,96.737,96.749,96.715,96.715,59966587.0
2005-10-17 10:16:00,96.73,96.75,96.73,96.75,64353134.0
2005-10-17 10:17:00,96.735,96.755,96.735,96.745,65543397.0
2005-10-17 10:18:00,96.755,96.761,96.747,96.76,29555049.0
2005-10-17 10:19:00,96.76,96.765,96.75,96.75,35011980.0
2005-10-17 10:20:00,96.75,96.77,96.75,96.77,17013655.0
2005-10-17 10:21:00,96.765,96.79,96.759,96.78,86251809.0
2005-10-17 10:22:00,96.77,96.787,96.758,96.787,47918401.0
2005-10-17 10:23:00,96.78,96.8,96.765,96.782,94525087.0
2005-10-17 10:24:00,96.79,96.79,96.732,96.763,9892596.0
2005-10-17 10:25:00,96.758,96.795,96.731,96.775,17329870.0
2005-10-17 10:26:00,96.785,96.785,96.768,96.77,93717174.0
2005-10-17 10:27:00,96.77,96.795,96.77,96.795,13795834.0
2005-10-17 10:28:00,96.805,96.805,96.785,96.785,24537642.0
2005-10-17 10:29:00,96.79,96.8,96.775,96.775,103733352.0
2005-10-17 10:30:00,96.775,96.795,96.755,96.795,63286805.0
2005-10-17 10:31:00,96.77,96.77,96.765,96.77,121646733.0
2005-10-17 10:32:00,96.76,96.785,96.76,96.76,69642902.0
2005-10-17 10:33:00,96.765,96.786,96.755,96.76,50390373.0
2005-10-17 10:34:00,96.77,96.8,96.77,96.8,30569261.0
2005-10-17 10:35:00,96.785,96.814,96.76,96.76,99705623.0
2005-10-17 10:36:00,96.765,96.78,96.762,96.78,24005930.0
2005-10-17 10:37:00,96.775,96.79,96.77,96.77,399496902.0
2005-10-17 10:38:00,96.775,96.808,96.775,96.79,116098510.0
2005-10-17 10:39:00,96.8,96.814,96.795,96.8,44204874.0
2005-10-17 10:40:00,96.793,96.815,96.78,96.785,57851132.0
2005-10-17 10:42:00,96.785,96.815,96.785,96.8,13366660.0
2005-10-17 10:43:00,96.808,96.811,96.794,96.805,192006250.0
2005-10-17 10:44:00,96.81,96.82,96.79,96.792,44196659.0
2005-10-17 10:45:00,96.795,96.81,96.795,96.8,25145880.0
2005-10-17 10:46:00,96.805,96.83,96.803,96.83,52835081.0
2005-10-17 10:47:00,96.827,96.855,96.81,96.825,12593959.0
2005-10-17 10:48:00,96.81,96.838,96.81,96.838,33886043.0
2005-10-17 10:49:00,96.83,96.843,96.827,96.827,90789116.0
2005-10-17 10:50:00,96.835,96.843,96.79,96.805,50249012.0
2005-10-17 10:51:00,96.808,96.817,96.792,96.81,122306227.0
2005-10-17 10:52:00,96.807,96.807,96.7,96.74,11816670.0
2005-10-17 10:53:00,96.73,96.758,96.723,96.735,155491976.0
2005-10-17 10:54:00,96.733,96.755,96.724,96.755,123413321.0
2005-10-17 10:55:00,96.75,96.755,96.73,96.737,169192118.0
2005-10-17 10:56:00,96.755,96.756,96.705,96.74,131743865.0
2005-10-17 10:57:00,96.747,96.773,96.73,96.773,20032066.0
2005-10-17 10:58:00,96.775,96.795,96.765,96.773,127397832.0
2005-10-17 10:59:00,96.78,96.807,96.773,96.773,17571306.0
2005-10-17 11:00:00,96.795,96.805,96.775,96.802,188436935.0
2005-10-17 11:01:00,96.81,96.81,96.755,96.78,92063775.0
2005-10-17 11:02:00,96.785,96.825,96.76,96.825,170992716.0
2005-10-17 11:03:00,96.83,96.852,96.83,96.842,99029315.0
2005-10-17 11:04:00,96.843,96.875,96.84,96.84,142924106.0
2005-10-17 11:05:00,96.83,96.865,96.83,96.85,95357367.0
2005-10-17 11:06:00,96.865,96.871,96.85,96.855,104191754.0
2005-10-17 11:07:00,96.85,96.864,96.845,96.845,23163522.0
2005-10-17 11:08:00,96.833,96.855,96.833,96.855,145800719.0
2005-10-17 11:09:00,96.863,96.89,96.863,96.875,85997829.0
2005-10-17 11:10:00,96.845,96.903,96.845,96.903,32771937.0
2005-10-17 11:11:00,96.888,96.891,96.875,96.885,128385610.0
2005-10-17 11:12:00,96.88,96.897,96.875,96.875,255431974.0
2005-10-17 11:13:00,96.895,96.895,96.865,96.865,136680221.0
2005-10-17 11:14:00,96.88,96.903,96.862,96.895,105894812.0
2005-10-17 11:15:00,96.9,96.92,96.885,96.9,94809392.0
2005-10-17 11:16:00,96.9,96.91,96.89,96.91,95137826.0
2005-10-17 11:17:00,96.905,96.91,96.89,96.905,117841878.0
2005-10-17 11:18:00,96.9,96.93,96.9,96.93,116092844.0
2005-10-17 11:19:00,96.925,96.925,96.91,96.91,60269764.0
2005-10-17 11:20:00,96.9,96.917,96.9,96.91,46709465.0
2005-10-17 11:21:00,96.905,96.909,96.883,96.883,53335170.0
2005-10-17 11:22:00,96.885,96.886,96.875,96.875,101077516.0
2005-10-17 11:23:00,96.88,96.883,96.815,96.883,59727685.0
2005-10-17 11:24:00,96.885,96.885,96.867,96.873,64974265.0
2005-10-17 11:25:00,96.88,96.88,96.869,96.875,32209560.0
2005-10-17 11:26:00,96.875,96.882,96.864,96.873,71894289.0
2005-10-17 11:27:00,96.863,96.88,96.83,96.845,94043349.0
2005-10-17 11:28:00,96.85,96.865,96.85,96.865,185368052.0
2005-10-17 11:29:00,96.863,96.871,96.853,96.868,41662718.0
2005-10-17 11:30:00,96.855,96.869,96.84,96.84,60805034.0
2005-10-17 11:31:00,96.84,96.87,96.833,96.833,34067368.0
2005-10-17 11:33:00,96.833,96.833,96.825,96.825,72053203.0
2005-10-17 11:34:00,96.82,96.842,96.814,96.822,413970656.0
2005-10-17 11:35:00,96.822,96.83,96.82,96.82,35866028.0
2005-10-17 11:36:00,96.825,96.838,96.825,96.838,188979293.0
2005-10-17 11:37:00,96.833,96.855,96.833,96.855,25468732.0
2005-10-17 11:38:00,96.845,96.858,96.83,96.835,61830857.0
2005-10-17 11:39:00,96.832,96.853,96.826,96.85,51593657.0
2005-10-17 11:40:00,96.805,96.873,96.805,96.84,38938783.0
2005-10-17 11:41:00,96.843,96.85,96.801,96.84,78526671.0
2005-10-17 11:42:00,96.83,96.836,96.815,96.832,36549977.0
2005-10-17 11:43:00,96.83,96.865,96.823,96.865,43790895.0
2005-10-17 11:44:00,96.87,96.91,96.87,96.89,81197869.0
2005-10-17 11:45:00,96.895,96.899,96.885,96.885,25899450.0
2005-10-17 11:46:00,96.875,96.897,96.875,96.875,172298960.0
2005-10-17 11:47:00,96.88,96.88,96.86,96.86,79123739.0
2005-10-17 11:48:00,96.865,96.872,96.852,96.872,50973605.0
2005-10-17 11:49:00,96.87,96.893,96.87,96.893,80345765.0
2005-10-17 11:50:00,96.905,96.93,96.85,96.875,254927369.0
2005-10-17 11:51:00,96.88,96.915,96.88,96.882,40535195.0
2005-10-17 11:52:00,96.89,96.92,96.89,96.91,247532897.0
2005-10-17 11:53:00,96.9,96.925,96.9,96.918,78618103.0
2005-10-17 11:54:00,96.905,96.93,96.903,96.93,99494131.0
2005-10-17 11:55:00,96.935,96.935,96.92,96.935,49486046.0
2005-10-17 11:56:00,96.937,96.943,96.91,96.93,10973910.0
2005-10-17 11:57:00,96.93,96.93,96.902,96.905,51609581.0
2005-10-17 11:58:00,96.897,96.947,96.897,96.945,16244868.0
2005-10-17 11:59:00,96.95,96.95,96.945,96.945,4797892.0
2005-10-17 12:00:00,96.945,96.948,96.942,96.945,20566352.0
2005-10-17 12:01:00,96.94,96.943,96.933,96.933,71984483.0
2005-10-17 12:02:00,96.94,96.94,96.917,96.92,90880846.0
2005-10-17 12:03:00,96.935,96.935,96.892,96.892,184131149.0
2005-10-17 12:04:00,96.9,96.904,96.88,96.88,31153590.0
2005-10-17 12:05:00,96.87,96.913,96.87,96.9,27986335.0
2005-10-17 12:06:00,96.895,96.898,96.882,96.882,47134847.0
2005-10-17 12:07:00,96.892,96.935,96.88,96.93,68064123.0
2005-10-17 12:08:00,96.945,96.945,96.903,96.935,13853398.0
2005-10-17 12:09:00,96.93,96.93,96.9,96.913,969623973.0
2005-10-17 12:10:00,96.93,96.935,96.913,96.933,57408262.0
2005-10-17 12:11:00,96.94,96.97,96.922,96.965,23611079.0
2005-10-17 12:12:00,96.96,96.96,96.922,96.943,204197313.0
2005-10-17 12:13:00,96.95,96.964,96.95,96.96,209756153.0
2005-10-17 12:14:00,96.96,96.967,96.943,96.967,22707580.0
2005-10-17 12:15:00,96.968,96.968,96.948,96.955,250313713.0
2005-10-17 12:16:00,96.95,96.97,96.95,96.95,62859854.0
2005-10-17 12:17:00,96.96,96.995,96.96,96.995,34099823.0
2005-10-17 12:18:00,96.97,96.975,96.96,96.975,40932886.0
2005-10-17 12:19:00,96.97,97.005,96.963,97.005,166203462.0
2005-10-17 12:20:00,96.995,97.005,96.985,97.0,65655185.0
2005-10-17 12:21:00,96.993,97.001,96.988,96.99,204835356.0
2005-10-17 12:22:00,96.985,96.985,96.965,96.97,26179531.0
2005-10-17 12:23:00,96.962,96.982,96.945,96.955,18997973.0
2005-10-17 12:24:00,96.955,96.96,96.955,96.96,15866977.0
2005-10-17 12:25:00,96.957,96.99,96.951,96.99,150105224.0
2005-10-17 12:26:00,96.985,96.996,96.979,96.982,120561603.0
2005-10-17 12:27:00,96.995,97.023,96.995,97.02,65669347.0
2005-10-17 12:28:00,97.025,97.051,97.025,97.032,47762587.0
2005-10-17 12:29:00,97.025,97.05,97.015,97.015,10913344.0
2005-10-17 12:30:00,97.01,97.04,97.008,97.012,486138009.0
2005-10-17 12:31:00,97.015,97.045,97.015,97.045,50713633.0
2005-10-17 12:32:00,97.06,97.067,97.042,97.055,41370182.0
2005-10-17 12:33:00,97.047,97.085,97.047,97.075,56886097.0
2005-10-17 12:34:00,97.068,97.068,97.054,97.06,36450326.0
2005-10-17 12:35:00,97.05,97.055,97.035,97.035,72669502.0
2005-10-17 12:36:00,97.023,97.035,97.01,97.01,161669663.0
2005-10-17 12:37:00,97.015,97.035,96.945,97.02,56998345.0
2005-10-17 12:38:00,96.995,97.045,96.995,97.005,775854146.0
2005-10-17 12:39:00,97.003,97.018,96.995,96.995,302395327.0
2005-10-17 12:40:00,97.002,97.02,97.002,97.002,112341209.0
2005-10-17 12:41:00,97.003,97.003,96.975,96.98,16769027.0
2005-10-17 12:42:00,96.975,96.991,96.975,96.982,111102594.0
2005-10-17 12:43:00,96.99,97.008,96.962,96.99,23689203.0
2005-10-17 12:44:00,97.0,97.005,96.995,96.995,92170738.0
2005-10-17 12:45:00,96.972,96.995,96.972,96.99,30729822.0
2005-10-17 12:46:00,96.98,96.983,96.963,96.963,122688806.0
2005-10-17 12:47:00,96.965,96.975,96.96,96.963,62624166.0
2005-10-17 12:48:00,96.965,96.99,96.915,96.945,86634371.0
2005-10-17 12:49:00,96.965,96.965,96.913,96.94,108844894.0
2005-10-17 12:50:00,96.935,96.935,96.905,96.922,61141418.0
2005-10-17 12:51:00,96.93,96.94,96.91,96.94,32906573.0
2005-10-17 12:52:00,96.933,96.955,96.933,96.955,51262717.0
2005-10-17 12:53:00,96.942,96.942,96.923,96.923,34132587.0
2005-10-17 12:54:00,96.93,96.938,96.902,96.902,302663977.0
2005-10-17 12:55:00,96.9,96.92,96.9,96.9,452375007.0
2005-10-17 12:56:00,96.9,96.912,96.88,96.88,28508406.0
2005-10-17 12:57:00,96.88,96.911,96.855,96.883,14905615.0
2005-10-17 12:58:00,96.897,96.904,96.867,96.867,29422094.0
2005-10-17 12:59:00,96.88,96.93,96.865,96.93,29298919.0
2005-10-17 13:00:00,96.915,96.915,96.875,96.875,46999101.0
2005-10-17 13:01:00,96.865,96.888,96.865,96.88,266756419.0
2005-10-17 13:02:00,96.87,96.895,96.87,96.88,57947945.0
2005-10-17 13:03:00,96.873,96.895,96.873,96.895,70191416.0
2005-10-17 13:04:00,96.89,96.899,96.875,96.875,82299589.0
2005-10-17 13:05:00,96.875,96.88,96.819,96.88,223514299.0
2005-10-17 13:06:00,96.863,96.885,96.862,96.885,32059762.0
2005-10-17 13:07:00,96.875,96.876,96.855,96.855,30222472.0
2005-10-17 13:08:00,96.86,96.866,96.845,96.86,74341436.0
2005-10-17 13:09:00,96.865,96.887,96.865,96.865,43274016.0
2005-10-17 13:10:00,96.873,96.875,96.865,96.875,148122588.0
2005-10-17 13:11:00,96.87,96.877,96.865,96.865,159248033.0
2005-10-17 13:12:00,96.858,96.87,96.838,96.84,181115951.0
2005-10-17 13:13:00,96.848,96.853,96.812,96.83,80953600.0
2005-10-17 13:14:00,96.827,96.845,96.805,96.815,37935062.0
2005-10-17 13:15:00,96.803,96.823,96.792,96.815,49410924.0
2005-10-17 13:16:00,96.802,96.825,96.795,96.795,232341290.0
2005-10-17 13:17:00,96.785,97.03,96.785,96.803,108462300.0
2005-10-17 13:18:00,96.96,96.96,96.835,96.843,26648649.0
2005-10-17 13:19:00,96.83,96.853,96.829,96.853,55112840.0
2005-10-17 13:20:00,96.845,96.845,96.83,96.842,67991315.0
2005-10-17 13:21:00,96.845,96.863,96.825,96.84,24517781.0
2005-10-17 13:22:00,96.847,96.855,96.833,96.835,394126926.0
2005-10-17 13:23:00,96.84,96.847,96.803,96.843,47656715.0
2005-10-17 13:24:00,96.845,96.86,96.845,96.845,39891846.0
2005-10-17 13:25:00,96.85,96.853,96.825,96.835,85050661.0
2005-10-17 13:26:00,96.855,96.86,96.842,96.86,41450690.0
2005-10-17 13:27:00,96.86,96.86,96.822,96.822,85580595.0
2005-10-17 13:28:00,96.82,96.855,96.805,96.855,25576465.0
2005-10-17 13:29:00,96.815,96.882,96.815,96.845,87134102.0
2005-10-17 13:30:00,96.847,96.859,96.827,96.83,155539859.0
2005-10-17 13:31:00,96.833,96.85,96.823,96.823,265868014.0
2005-10-17 13:32:00,96.82,96.846,96.81,96.83,40188510.0
2005-10-17 13:33:00,96.84,96.85,96.822,96.85,8114708.0
2005-10-17 13:34:00,96.843,96.868,96.825,96.825,96795990.0
2005-10-17 13:35:00,96.83,96.855,96.83,96.835,117007100.0
2005-10-17 13:36:00,96.83,96.845,96.83,96.845,181209336.0
2005-10-17 13:37:00,96.855,96.86,96.847,96.86,81411758.0
2005-10-17 13:38:00,96.86,96.895,96.837,96.895,115522085.0
2005-10-17 13:39:00,96.925,96.925,96.903,96.918,50098586.0
2005-10-17 13:40:00,96.91,96.91,96.897,96.9,85415044.0
2005-10-17 13:41:00,96.895,96.923,96.895,96.923,161310122.0
2005-10-17 13:42:00,96.917,96.917,96.878,96.878,109244814.0
2005-10-17 13:43:00,96.875,96.892,96.87,96.885,80268173.0
2005-10-17 13:44:00,96.87,96.9,96.86,96.86,14049351.0
2005-10-17 13:45:00,96.86,96.87,96.86,96.87,68408846.0
2005-10-17 13:46:00,96.865,96.881,96.86,96.868,169663584.0
2005-10-17 13:47:00,96.88,96.88,96.85,96.85,633901223.0
2005-10-17 13:48:00,96.843,96.843,96.83,96.837,85345957.0
2005-10-17 13:49:00,96.84,96.84,96.792,96.84,81206443.0
2005-10-17 13:50:00,96.835,96.841,96.825,96.833,61649099.0
2005-10-17 13:51:00,96.84,96.84,96.78,96.78,395471809.0
2005-10-17 13:52:00,96.79,96.817,96.755,96.81,24036161.0
2005-10-17 13:53:00,96.805,96.813,96.797,96.805,54380275.0
2005-10-17 13:54:00,96.8,96.828,96.8,96.825,91854195.0
2005-10-17 13:55:00,96.785,96.862,96.785,96.85,79449217.0
2005-10-17 13:56:00,96.842,96.842,96.82,96.835,60198100.0
2005-10-17 13:57:00,96.845,96.845,96.795,96.795,87337596.0
2005-10-17 13:58:00,96.79,96.81,96.79,96.795,229760338.0
2005-10-17 13:59:00,96.785,96.807,96.785,96.805,10776485.0
2005-10-17 14:00:00,96.795,96.83,96.795,96.81,91945427.0
2005-10-17 14:01:00,96.815,96.85,96.795,96.85,110525725.0
2005-10-17 14:02:00,96.855,96.88,96.84,96.855,50134416.0
2005-10-17 14:03:00,96.852,96.882,96.852,96.855,136780174.0
2005-10-17 14:04:00,96.875,96.883,96.866,96.88,19278062.0
2005-10-17 14:05:00,96.875,96.89,96.868,96.88,100961758.0
2005-10-17 14:06:00,96.885,96.885,96.858,96.87,11269518.0
2005-10-17 14:07:00,96.855,96.88,96.835,96.855,62990547.0
2005-10-17 14:08:00,96.855,96.865,96.845,96.853,112566529.0
2005-10-17 14:09:00,96.855,96.858,96.836,96.84,77326434.0
2005-10-17 14:10:00,96.805,96.875,96.805,96.853,127116127.0
2005-10-17 14:11:00,96.85,96.85,96.83,96.845,100758602.0
2005-10-17 14:12:00,96.845,96.849,96.835,96.835,29899231.0
2005-10-17 14:13:00,96.855,96.88,96.84,96.855,20314250.0
2005-10-17 14:14:00,96.855,96.883,96.855,96.87,126577408.0
2005-10-17 14:15:00,96.885,96.905,96.855,96.905,114890817.0
2005-10-17 14:16:00,96.905,96.905,96.865,96.877,51599900.0
2005-10-17 14:17:00,96.868,96.883,96.855,96.863,88754142.0
2005-10-17 14:18:00,96.86,96.87,96.845,96.87,59622365.0
2005-10-17 14:19:00,96.89,96.905,96.875,96.905,93932188.0
2005-10-17 14:20:00,96.905,96.922,96.89,96.89,18745204.0
2005-10-17 14:21:00,96.89,96.9,96.885,96.89,292832719.0
2005-10-17 14:22:00,96.863,96.87,96.863,96.87,19717714.0
2005-10-17 14:23:00,96.88,96.895,96.867,96.872,544599191.0
2005-10-17 14:24:00,96.88,96.88,96.863,96.877,66241124.0
2005-10-17 14:25:00,96.88,96.88,96.863,96.875,20303919.0
2005-10-17 14:26:00,96.873,96.9,96.87,96.885,14278545.0
2005-10-17 14:27:00,96.873,96.91,96.873,96.91,18146161.0
2005-10-17 14:28:00,96.915,96.917,96.885,96.905,346126063.0
2005-10-17 14:29:00,96.9,96.9,96.835,96.835,174778597.0
2005-10-17 14:30:00,96.835,96.9,96.82,96.87,131324533.0
2005-10-17 14:31:00,96.882,96.92,96.855,96.91,236898684.0
2005-10-17 14:32:00,96.895,96.935,96.885,96.915,42584261.0
2005-10-17 14:33:00,96.91,96.935,96.91,96.935,92536088.0
2005-10-17 14:34:00,96.94,96.95,96.924,96.935,228746981.0
2005-10-17 14:35:00,96.945,96.98,96.925,96.975,10606466.0
2005-10-17 14:36:00,96.95,96.985,96.95,96.968,128629461.0
2005-10-17 14:37:00,96.96,96.985,96.935,96.985,78477574.0
2005-10-17 14:38:00,96.975,97.0,96.975,96.995,132276776.0
2005-10-17 14:39:00,96.995,96.995,96.95,96.955,114797914.0
2005-10-17 14:40:00,96.99,97.003,96.975,96.995,136858564.0
2005-10-17 14:41:00,96.995,97.063,96.988,97.025,111116205.0
2005-10-17 14:42:00,97.025,97.03,97.008,97.03,45674659.0
2005-10-17 14:43:00,97.03,97.095,96.981,97.095,33502480.0
2005-10-17 14:44:00,97.095,97.097,97.07,97.097,64484848.0
2005-10-17 14:45:00,97.09,97.1,97.07,97.088,383040588.0
2005-10-17 14:46:00,97.095,97.1,97.05,97.075,555672677.0
2005-10-17 14:47:00,97.085,97.085,97.052,97.062,115575146.0
2005-10-17 14:48:00,97.048,97.072,97.047,97.055,35111980.0
2005-10-17 14:49:00,97.04,97.06,97.035,97.035,61817253.0
2005-10-17 14:50:00,97.055,97.065,97.04,97.04,141019201.0
2005-10-17 14:51:00,97.04,97.065,97.04,97.065,84108693.0
2005-10-17 14:52:00,97.065,97.065,97.049,97.05,180433703.0
2005-10-17 14:53:00,97.05,97.07,97.03,97.03,31361406.0
2005-10-17 14:54:00,97.03,97.05,97.015,97.05,19390483.0
2005-10-17 14:55:00,97.043,97.055,97.035,97.035,61941702.0
2005-10-17 14:56:00,97.042,97.042,97.02,97.027,56021928.0
2005-10-17 14:57:00,97.043,97.043,97.022,97.04,5751249.0
2005-10-17 14:58:00,97.03,97.09,97.03,97.075,430875640.0
2005-10-17 14:59:00,97.055,97.076,97.055,97.07,74728937.0
2005-10-17 15:00:00,97.08,97.09,97.06,97.07,38349343.0
2005-10-17 15:01:00,97.07,97.09,97.05,97.09,52238696.0
2005-10-17 15:02:00,97.09,97.11,97.072,97.11,54072847.0
2005-10-17 15:03:00,97.115,97.115,97.04,97.06,21277208.0
2005-10-17 15:04:00,97.04,97.077,97.02,97.077,94425946.0
2005-10-17 15:05:00,97.075,97.09,97.03,97.043,39902651.0
2005-10-17 15:06:00,97.045,97.072,97.045,97.045,59378086.0
2005-10-17 15:07:00,97.045,97.061,97.033,97.04,49629882.0
2005-10-17 15:08:00,97.043,97.065,97.03,97.035,104624246.0
2005-10-17 15:09:00,97.035,97.062,97.035,97.057,20439570.0
2005-10-17 15:10:00,97.065,97.065,97.025,97.063,67463453.0
2005-10-17 15:11:00,97.053,97.09,97.03,97.09,38984792.0
2005-10-17 15:12:00,97.085,97.103,97.085,97.103,190364747.0
2005-10-17 15:13:00,97.107,97.121,97.103,97.11,197153873.0
2005-10-17 15:14:00,97.095,97.149,97.095,97.13,67688717.0
2005-10-17 15:15:00,97.135,97.14,97.115,97.13,18041520.0
2005-10-17 15:16:00,97.13,97.154,97.106,97.153,86099514.0
2005-10-17 15:17:00,97.145,97.19,97.145,97.175,23104375.0
2005-10-17 15:18:00,97.17,97.24,97.17,97.23,51633182.0
2005-10-17 15:19:00,97.227,97.232,97.181,97.23,308472031.0
2005-10-17 15:20:00,97.225,97.285,97.225,97.275,32039985.0
2005-10-17 15:21:00,97.272,97.272,97.253,97.253,109157983.0
2005-10-17 15:22:00,97.265,97.273,97.215,97.252,130680748.0
2005-10-17 15:23:00,97.26,97.26,97.238,97.24,117220010.0
2005-10-17 15:24:00,97.24,97.269,97.24,97.25,697580951.0
2005-10-17 15:25:00,97.265,97.265,97.235,97.25,436089750.0
2005-10-17 15:26:00,97.253,97.26,97.243,97.26,14099151.0
2005-10-17 15:27:00,97.255,97.268,97.25,97.253,13698172.0
2005-10-17 15:28:00,97.26,97.3,97.26,97.295,8554596.0
2005-10-17 15:29:00,97.285,97.31,97.285,97.31,39779023.0
2005-10-17 15:30:00,97.305,97.325,97.305,97.31,23568421.0
2005-10-17 15:31:00,97.31,97.323,97.285,97.313,71130108.0
2005-10-17 15:32:00,97.3,97.312,97.265,97.265,109002024.0
2005-10-17 15:33:00,97.275,97.285,97.27,97.285,20451089.0
2005-10-17 15:34:00,97.29,97.313,97.273,97.313,97700870.0
2005-10-17 15:35:00,97.312,97.325,97.3,97.325,97337593.0
2005-10-17 15:36:00,97.335,97.338,97.302,97.302,54956779.0
2005-10-17 15:37:00,97.315,97.315,97.28,97.305,34690140.0
2005-10-17 15:38:00,97.305,97.318,97.3,97.305,102333226.0
2005-10-17 15:39:00,97.3,97.304,97.3,97.3,15633453.0
2005-10-17 15:40:00,97.295,97.385,97.295,97.385,244726615.0
2005-10-17 15:41:00,97.37,97.395,97.36,97.373,370641157.0
2005-10-17 15:42:00,97.38,97.395,97.355,97.365,42939945.0
2005-10-17 15:43:00,97.332,97.351,97.323,97.335,83135533.0
2005-10-17 15:44:00,97.345,97.36,97.337,97.345,27486015.0
2005-10-17 15:45:00,97.345,97.355,97.33,97.355,51743302.0
2005-10-17 15:46:00,97.35,97.375,97.35,97.355,151747121.0
2005-10-17 15:47:00,97.355,97.37,97.35,97.37,151752648.0
2005-10-17 15:48:00,97.375,97.375,97.325,97.325,137617866.0
2005-10-17 15:49:00,97.33,97.33,97.305,97.325,109634725.0
2005-10-17 15:50:00,97.325,97.335,97.305,97.305,70605174.0
2005-10-17 15:51:00,97.317,97.32,97.305,97.32,103519783.0
2005-10-17 15:52:00,97.33,97.343,97.3,97.317,36616079.0
2005-10-17 15:53:00,97.315,97.365,97.315,97.365,48606424.0
2005-10-17 15:54:00,97.37,97.395,97.368,97.395,51806651.0
2005-10-17 15:55:00,97.388,97.4,97.375,97.38,87952806.0
2005-10-17 15:56:00,97.39,97.4,97.365,97.38,970121454.0
2005-10-17 15:57:00,97.385,97.402,97.383,97.39,131484003.0
2005-10-17 15:58:00,97.388,97.4,97.387,97.395,510243504.0
2005-10-17 15:59:00,97.4,97.42,97.4,97.41,53558697.0
2005-10-17 16:00:00,97.392,97.43,97.385,97.43,40657342.0
2005-10-17 16:01:00,97.427,97.455,97.415,97.42,113090421.0
2005-10-17 16:02:00,97.422,97.424,97.393,97.393,301478719.0
2005-10-17 16:03:00,97.395,97.395,97.37,97.395,34554269.0
2005-10-17 16:04:00,97.385,97.409,97.385,97.395,180032952.0
2005-10-17 16:05:00,97.4,97.4,97.38,97.395,16154593.0
2005-10-17 16:06:00,97.385,97.385,97.335,97.365,75847534.0
2005-10-17 16:07:00,97.363,97.45,97.363,97.397,221879123.0
2005-10-17 16:08:00,97.395,97.422,97.395,97.42,25488892.0
2005-10-17 16:09:00,97.425,97.425,97.355,97.355,54638769.0
2005-10-17 16:10:00,97.355,97.38,97.353,97.357,254660426.0
2005-10-17 16:11:00,97.37,97.385,97.36,97.36,19627955.0
2005-10-17 16:12:00,97.355,97.367,97.35,97.355,28780016.0
2005-10-17 16:13:00,97.355,97.37,97.353,97.37,83501737.0
2005-10-17 16:14:00,97.375,97.375,97.347,97.35,73206406.0
2005-10-17 16:15:00,97.35,97.362,97.35,97.355,21859647.0
2005-10-17 16:16:00,97.355,97.37,97.35,97.35,64145160.0
2005-10-17 16:17:00,97.36,97.365,97.35,97.365,7594965.0
2005-10-17 16:18:00,97.37,97.4,97.37,97.4,48952677.0
2005-10-17 16:19:00,97.403,97.43,97.38,97.415,151673680.0
2005-10-17 16:20:00,97.395,97.402,97.367,97.367,27295806.0
2005-10-17 16:21:00,97.367,97.377,97.355,97.355,128964401.0
2005-10-17 16:22:00,97.365,97.365,97.32,97.345,87343457.0
2005-10-17 16:23:00,97.34,97.342,97.33,97.34,18412032.0
2005-10-17 16:24:00,97.345,97.345,97.295,97.31,234628124.0
2005-10-17 16:25:00,97.29,97.311,97.29,97.295,38167489.0
2005-10-17 16:26:00,97.295,97.315,97.29,97.315,45485592.0
2005-10-17 16:27:00,97.315,97.365,97.3,97.365,98053097.0
2005-10-17 16:28:00,97.36,97.375,97.345,97.375,26380765.0
2005-10-17 16:29:00,97.365,97.38,97.36,97.36,52107084.0
2005-10-17 16:30:00,97.37,97.39,97.35,97.37,21661026.0
2005-10-17 16:31:00,97.37,97.373,97.355,97.355,429396925.0
2005-10-17 16:32:00,97.355,97.37,97.353,97.36,32765187.0
2005-10-17 16:33:00,97.342,97.366,97.342,97.36,24370488.0
2005-10-17 16:34:00,97.37,97.37,97.345,97.345,49943437.0
2005-10-17 16:35:00,97.35,97.36,97.34,97.34,31290453.0
2005-10-17 16:36:00,97.355,97.385,97.355,97.385,85991955.0
2005-10-17 16:37:00,97.37,97.37,97.353,97.353,16203893.0
2005-10-17 16:38:00,97.353,97.385,97.345,97.345,30985669.0
2005-10-17 16:39:00,97.35,97.363,97.33,97.345,29746809.0
2005-10-17 16:40:00,97.35,97.35,97.326,97.33,139118826.0
2005-10-17 16:41:00,97.32,97.335,97.315,97.315,75135730.0
2005-10-17 16:42:00,97.328,97.338,97.32,97.338,150244889.0
2005-10-17 16:43:00,97.33,97.355,97.32,97.32,13960201.0
2005-10-17 16:44:00,97.315,97.353,97.305,97.313,50830823.0
2005-10-17 16:45:00,97.32,97.337,97.315,97.32,185852523.0
2005-10-17 16:46:00,97.325,97.345,97.285,97.325,126472979.0
2005-10-17 16:47:00,97.33,97.33,97.31,97.31,16055307.0
2005-10-17 16:48:00,97.305,97.345,97.305,97.34,25133824.0
2005-10-17 16:49:00,97.34,97.37,97.34,97.363,59779367.0
2005-10-17 16:50:00,97.365,97.393,97.326,97.385,25731967.0
2005-10-17 16:51:00,97.37,97.401,97.37,97.375,961011466.0
2005-10-17 16:52:00,97.373,97.39,97.368,97.368,128916844.0
2005-10-17 16:53:00,97.375,97.381,97.37,97.375,86071658.0
2005-10-17 16:54:00,97.37,97.37,97.345,97.345,108508107.0
2005-10-17 16:55:00,97.35,97.355,97.34,97.355,337160372.0
2005-10-17 16:56:00,97.35,97.35,97.323,97.333,48572396.0
2005-10-17 16:57:00,97.315,97.351,97.305,97.33,120556980.0
2005-10-17 16:58:00,97.335,97.345,97.317,97.345,173036146.0
2005-10-17 16:59:00,97.33,97.4,97.305,97.4,117887224.0
2005-10-17 17:00:00,97.4,97.4,97.365,97.365,138683371.0
2005-10-17 17:01:00,97.365,97.365,97.315,97.333,70913418.0
2005-10-17 17:02:00,97.315,97.353,97.315,97.345,133343169.0
2005-10-17 17:03:00,97.335,97.335,97.31,97.31,385207783.0
2005-10-17 17:04:00,97.315,97.33,97.312,97.32,17156437.0
2005-10-17 17:05:00,97.32,97.32,97.273,97.3,330742845.0
2005-10-17 17:06:00,97.305,97.315,97.295,97.315,21142012.0
2005-10-17 17:07:00,97.31,97.312,97.295,97.295,87062862.0
2005-10-17 17:08:00,97.293,97.31,97.285,97.285,15463701.0
2005-10-17 17:09:00,97.3,97.305,97.295,97.305,111980717.0
2005-10-17 17:10:00,97.315,97.315,97.291,97.297,86968811.0
2005-10-17 17:11:00,97.29,97.305,97.29,97.293,580280803.0
2005-10-17 17:12:00,97.29,97.33,97.285,97.33,317730160.0
2005-10-17 17:13:00,97.33,97.33,97.305,97.315,55776787.0
2005-10-17 17:14:00,97.32,97.32,97.301,97.31,479851198.0
2005-10-17 17:15:00,97.33,97.335,97.315,97.335,89860484.0
2005-10-17 17:16:00,97.34,97.358,97.33,97.358,1140584095.0
2005-10-17 17:17:00,97.35,97.361,97.34,97.34,247727596.0
2005-10-17 17:18:00,97.355,97.355,97.319,97.355,74819091.0
2005-10-17 17:19:00,97.35,97.36,97.312,97.33,254478084.0
2005-10-17 17:20:00,97.333,97.358,97.323,97.345,186468875.0
2005-10-17 17:21:00,97.35,97.375,97.342,97.375,85212942.0
2005-10-17 17:22:00,97.37,97.37,97.315,97.32,24128580.0
2005-10-17 17:23:00,97.32,97.355,97.32,97.355,166742151.0
2005-10-17 17:24:00,97.35,97.37,97.34,97.34,89729234.0
2005-10-17 17:25:00,97.335,97.335,97.313,97.318,119153294.0
2005-10-17 17:26:00,97.325,97.33,97.308,97.315,44588881.0
2005-10-17 17:27:00,97.32,97.325,97.3,97.3,129786765.0
2005-10-17 17:28:00,97.305,97.323,97.29,97.29,116155120.0
2005-10-17 17:29:00,97.295,97.323,97.28,97.323,117644512.0
2005-10-17 17:30:00,97.32,97.32,97.293,97.31,39608213.0
2005-10-17 17:31:00,97.3,97.309,97.28,97.305,637078417.0
2005-10-17 17:32:00,97.285,97.31,97.283,97.293,21220685.0
2005-10-17 17:33:00,97.3,97.31,97.295,97.31,341702020.0
2005-10-17 17:34:00,97.29,97.32,97.29,97.3,177214531.0
2005-10-17 17:35:00,97.305,97.325,97.305,97.325,45767645.0
2005-10-17 17:36:00,97.32,97.333,97.32,97.33,23732504.0
2005-10-17 17:37:00,97.325,97.326,97.32,97.325,104776964.0
2005-10-17 17:38:00,97.32,97.336,97.317,97.325,61510378.0
2005-10-17 17:39:00,97.32,97.335,97.275,97.323,128821271.0
2005-10-17 17:40:00,97.33,97.343,97.324,97.33,188732782.0
2005-10-17 17:41:00,97.325,97.33,97.32,97.33,265798711.0
2005-10-17 17:42:00,97.325,97.345,97.325,97.345,157278767.0
2005-10-17 17:43:00,97.34,97.34,97.322,97.335,22814541.0
2005-10-17 17:44:00,97.345,97.345,97.325,97.33,121170921.0
2005-10-17 17:45:00,97.333,97.384,97.333,97.368,199532154.0
2005-10-17 17:46:00,97.365,97.385,97.35,97.37,250786229.0
2005-10-17 17:47:00,97.37,97.38,97.37,97.38,52126444.0
2005-10-17 17:48:00,97.37,97.385,97.362,97.385,102125783.0
2005-10-17 17:49:00,97.39,97.41,97.37,97.41,126057862.0
2005-10-17 17:50:00,97.403,97.403,97.35,97.35,72720103.0
2005-10-17 17:51:00,97.37,97.37,97.347,97.347,62671217.0
2005-10-17 17:52:00,97.355,97.365,97.35,97.35,85862076.0
2005-10-17 17:53:00,97.34,97.363,97.313,97.313,62928665.0
2005-10-17 17:54:00,97.325,97.34,97.31,97.31,39318559.0
2005-10-17 17:55:00,97.305,97.325,97.305,97.305,64731268.0
2005-10-17 17:56:00,97.31,97.31,97.293,97.303,15870434.0
2005-10-17 17:57:00,97.305,97.32,97.303,97.32,361093297.0
2005-10-17 17:58:00,97.325,97.33,97.3,97.33,19861923.0
2005-10-17 17:59:00,97.33,97.33,97.275,97.295,82594328.0
2005-10-17 18:00:00,97.293,97.31,97.293,97.31,84096235.0
2005-10-17 18:01:00,97.315,97.315,97.285,97.29,86617480.0
2005-10-17 18:02:00,97.29,97.31,97.265,97.273,179752728.0
2005-10-17 18:03:00,97.295,97.295,97.25,97.275,756895041.0
2005-10-17 18:04:00,97.272,97.29,97.26,97.267,27364885.0
2005-10-17 18:05:00,97.29,97.305,97.262,97.278,51806229.0
2005-10-17 18:06:00,97.275,97.3,97.26,97.3,18894560.0
2005-10-17 18:07:00,97.282,97.3,97.263,97.28,24759832.0
2005-10-17 18:08:00,97.28,97.29,97.25,97.25,217083155.0
2005-10-17 18:09:00,97.25,97.285,97.242,97.28,92834166.0
2005-10-17 18:10:00,97.283,97.295,97.275,97.29,279305647.0
2005-10-17 18:11:00,97.29,97.3,97.28,97.28,25355098.0
2005-10-17 18:12:00,97.275,97.293,97.274,97.293,10175298.0
2005-10-17 18:13:00,97.285,97.312,97.285,97.305,91010903.0
2005-10-17 18:14:00,97.305,97.305,97.28,97.28,94981040.0
2005-10-17 18:15:00,97.295,97.31,97.295,97.31,7980363.0
2005-10-17 18:16:00,97.31,97.315,97.303,97.315,127850013.0
2005-10-17 18:17:00,97.313,97.316,97.3,97.3,36620449.0
2005-10-17 18:18:00,97.303,97.315,97.3,97.31,52128348.0
2005-10-17 18:19:00,97.31,97.318,97.29,97.31,85267002.0
2005-10-17 18:20:00,97.31,97.325,97.282,97.325,153803628.0
2005-10-17 18:21:00,97.335,97.335,97.29,97.29,227684963.0
2005-10-17 18:22:00,97.293,97.305,97.278,97.305,17434595.0
2005-10-17 18:23:00,97.29,97.314,97.29,97.303,98654810.0
2005-10-17 18:24:00,97.31,97.31,97.3,97.31,57548997.0
2005-10-17 18:25:00,97.305,97.313,97.275,97.275,106654568.0
2005-10-17 18:26:00,97.285,97.29,97.273,97.29,95000752.0
2005-10-17 18:27:00,97.283,97.289,97.283,97.285,10009509.0
2005-10-17 18:28:00,97.29,97.295,97.269,97.283,56735898.0
2005-10-17 18:29:00,97.29,97.316,97.29,97.305,40419169.0
2005-10-17 18:30:00,97.297,97.297,97.284,97.285,48116410.0
2005-10-17 18:31:00,97.275,97.325,97.275,97.325,25081184.0
2005-10-17 18:32:00,97.32,97.323,97.292,97.315,47173947.0
2005-10-17 18:33:00,97.3,97.3,97.25,97.25,173984158.0
2005-10-17 18:34:00,97.25,97.255,97.207,97.255,79408153.0
2005-10-17 18:35:00,97.25,97.258,97.225,97.225,115183349.0
2005-10-17 18:36:00,97.21,97.24,97.21,97.225,29742119.0
2005-10-17 18:37:00,97.225,97.235,97.219,97.228,153489614.0
2005-10-17 18:38:00,97.22,97.233,97.22,97.23,7188796.0
2005-10-17 18:39:00,97.218,97.23,97.21,97.215,225186493.0
2005-10-17 18:40:00,97.225,97.249,97.215,97.23,455103357.0
2005-10-17 18:41:00,97.23,97.235,97.223,97.23,10381081.0
2005-10-17 18:42:00,97.223,97.237,97.215,97.215,172958474.0
2005-10-17 18:43:00,97.218,97.26,97.218,97.255,72479367.0
2005-10-17 18:44:00,97.26,97.26,97.223,97.223,37777091.0
2005-10-17 18:45:00,97.215,97.235,97.215,97.22,112231152.0
2005-10-17 18:46:00,97.23,97.233,97.207,97.207,110350907.0
2005-10-17 18:47:00,97.195,97.24,97.195,97.22,193846921.0
2005-10-17 18:48:00,97.225,97.262,97.225,97.245,60627052.0
2005-10-17 18:49:00,97.25,97.263,97.238,97.255,20418192.0
2005-10-17 18:50:00,97.26,97.26,97.241,97.243,152330967.0
2005-10-17 18:51:00,97.24,97.27,97.24,97.26,37353447.0
2005-10-17 18:52:00,97.25,97.285,97.246,97.285,31853834.0
2005-10-17 18:53:00,97.285,97.286,97.265,97.28,83181322.0
2005-10-17 18:54:00,97.275,97.285,97.24,97.265,83325071.0
2005-10-17 18:55:00,97.275,97.28,97.26,97.26,58133916.0
2005-10-17 18:56:00,97.27,97.27,97.25,97.265,140793574.0
2005-10-17 18:57:00,97.26,97.276,97.255,97.275,57253523.0
2005-10-17 18:58:00,97.272,97.282,97.25,97.27,13364775.0
2005-10-17 18:59:00,97.255,97.3,97.255,97.3,121442729.0
2005-10-17 19:00:00,97.3,97.3,97.252,97.275,56649108.0
2005-10-17 19:01:00,97.265,97.29,97.265,97.29,23418435.0
2005-10-17 19:02:00,97.282,97.295,97.26,97.26,54349251.0
2005-10-17 19:03:00,97.27,97.275,97.262,97.262,144194981.0
2005-10-17 19:04:00,97.27,97.305,97.27,97.277,126389257.0
2005-10-17 19:05:00,97.285,97.295,97.272,97.28,94838955.0
2005-10-17 19:06:00,97.28,97.28,97.25,97.26,169280476.0
2005-10-17 19:07:00,97.265,97.265,97.201,97.25,60415850.0
2005-10-17 19:08:00,97.248,97.25,97.231,97.25,145724682.0
2005-10-17 19:09:00,97.25,97.25,97.225,97.225,38553072.0
2005-10-17 19:10:00,97.23,97.23,97.215,97.225,18584715.0
2005-10-17 19:11:00,97.225,97.23,97.22,97.227,81388049.0
2005-10-17 19:12:00,97.227,97.255,97.218,97.222,67004813.0
2005-10-17 19:13:00,97.23,97.271,97.23,97.265,95221064.0
2005-10-17 19:14:00,97.26,97.26,97.25,97.255,43166901.0
2005-10-17 19:15:00,97.265,97.28,97.235,97.235,21049513.0
2005-10-17 19:16:00,97.24,97.25,97.227,97.245,50630210.0
2005-10-17 19:17:00,97.255,97.255,97.22,97.22,29394152.0
2005-10-17 19:18:00,97.225,97.233,97.22,97.22,13672939.0
2005-10-17 19:19:00,97.23,97.25,97.213,97.25,72428280.0
2005-10-17 19:20:00,97.245,97.255,97.245,97.255,228406962.0
2005-10-17 19:21:00,97.235,97.27,97.235,97.26,138086378.0
2005-10-17 19:22:00,97.25,97.266,97.238,97.25,304258164.0
2005-10-17 19:23:00,97.24,97.244,97.233,97.233,40885519.0
2005-10-17 19:24:00,97.24,97.24,97.232,97.232,189137374.0
2005-10-17 19:25:00,97.24,97.255,97.234,97.255,169024136.0
2005-10-17 19:26:00,97.255,97.255,97.227,97.23,19921282.0
2005-10-17 19:27:00,97.222,97.235,97.22,97.225,103173904.0
2005-10-17 19:28:00,97.23,97.23,97.175,97.21,336221385.0
2005-10-17 19:29:00,97.2,97.23,97.2,97.23,83382804.0
2005-10-17 19:30:00,97.23,97.23,97.222,97.225,90185941.0
2005-10-17 19:31:00,97.235,97.24,97.22,97.24,10768475.0
2005-10-17 19:32:00,97.235,97.255,97.235,97.247,80551055.0
2005-10-17 19:33:00,97.255,97.255,97.199,97.253,20063905.0
2005-10-17 19:34:00,97.255,97.255,97.223,97.23,96138035.0
2005-10-17 19:35:00,97.245,97.252,97.24,97.245,155062185.0
2005-10-17 19:36:00,97.24,97.253,97.212,97.223,96702357.0
2005-10-17 19:37:00,97.23,97.241,97.23,97.232,34900250.0
2005-10-17 19:38:00,97.24,97.25,97.21,97.245,62980115.0
2005-10-17 19:39:00,97.235,97.242,97.22,97.22,110019922.0
2005-10-17 19:40:00,97.207,97.22,97.207,97.21,560763696.0
2005-10-17 19:41:00,97.215,97.24,97.215,97.227,690804653.0
2005-10-17 19:42:00,97.235,97.24,97.233,97.233,15884488.0
2005-10-17 19:43:00,97.235,97.25,97.225,97.225,7184885.0
2005-10-17 19:44:00,97.233,97.25,97.233,97.245,87851240.0
2005-10-17 19:45:00,97.248,97.265,97.248,97.265,124501510.0
2005-10-17 19:46:00,97.255,97.273,97.251,97.273,14821036.0
2005-10-17 19:47:00,97.262,97.279,97.262,97.275,42253569.0
2005-10-17 19:48:00,97.28,97.285,97.27,97.27,113540399.0
2005-10-17 19:49:00,97.278,97.29,97.277,97.29,68012315.0
2005-10-17 19:50:00,97.283,97.308,97.283,97.285,183703226.0
2005-10-17 19:51:00,97.28,97.318,97.28,97.3,45015759.0
2005-10-17 19:52:00,97.302,97.302,97.269,97.288,135091409.0
2005-10-17 19:53:00,97.29,97.29,97.278,97.285,113128128.0
2005-10-17 19:54:00,97.29,97.29,97.27,97.27,71201281.0
2005-10-17 19:55:00,97.285,97.317,97.285,97.317,35074199.0
2005-10-17 19:56:00,97.323,97.35,97.323,97.35,87640615.0
2005-10-17 19:57:00,97.335,97.34,97.322,97.34,23170015.0
2005-10-17 19:58:00,97.33,97.35,97.32,97.32,54565057.0
2005-10-17 19:59:00,97.31,97.324,97.31,97.318,79796928.0
2005-10-17 20:00:00,97.31,97.34,97.31,97.312,13601156.0
2005-10-17 20:01:00,97.318,97.33,97.3,97.305,85220003.0
2005-10-17 20:02:00,97.315,97.32,97.3,97.315,26453916.0
2005-10-17 20:03:00,97.315,97.315,97.3,97.308,112704325.0
2005-10-17 20:04:00,97.3,97.305,97.295,97.3,99504973.0
2005-10-17 20:05:00,97.303,97.31,97.3,97.3,210436998.0
2005-10-17 20:06:00,97.31,97.32,97.3,97.3,161712110.0
2005-10-17 20:07:00,97.298,97.318,97.293,97.318,107455146.0
2005-10-17 20:08:00,97.312,97.324,97.292,97.292,110824010.0
2005-10-17 20:09:00,97.273,97.322,97.273,97.3,42872134.0
2005-10-17 20:10:00,97.29,97.29,97.272,97.272,13557082.0
2005-10-17 20:11:00,97.273,97.3,97.271,97.297,31272403.0
2005-10-17 20:12:00,97.295,97.32,97.294,97.295,23298206.0
2005-10-17 20:13:00,97.295,97.313,97.29,97.305,48350582.0
2005-10-17 20:14:00,97.285,97.3,97.285,97.293,44005787.0
2005-10-17 20:15:00,97.295,97.295,97.276,97.277,33952809.0
2005-10-17 20:16:00,97.285,97.304,97.285,97.3,322720241.0
2005-10-17 20:17:00,97.297,97.297,97.278,97.283,62520763.0
2005-10-17 20:18:00,97.29,97.29,97.26,97.28,78647578.0
2005-10-17 20:19:00,97.275,97.281,97.268,97.27,162074278.0
2005-10-17 20:20:00,97.275,97.28,97.268,97.28,45288176.0
2005-10-17 20:21:00,97.27,97.29,97.26,97.29,23782131.0
2005-10-17 20:22:00,97.29,97.295,97.282,97.295,64604812.0
2005-10-17 20:23:00,97.28,97.295,97.245,97.29,71081642.0
2005-10-17 20:24:00,97.29,97.309,97.285,97.29,27266137.0
2005-10-17 20:25:00,97.295,97.305,97.292,97.3,13146620.0
2005-10-17 20:26:00,97.295,97.305,97.292,97.292,19853076.0
2005-10-17 20:27:00,97.285,97.295,97.285,97.295,27748370.0
2005-10-17 20:28:00,97.29,97.305,97.285,97.295,86968443.0
2005-10-17 20:29:00,97.3,97.3,97.3,97.3,1502546.0
2005-10-17 20:30:00,97.3,97.3,97.3,97.3,5376970.0
2005-10-17 20:31:00,97.295,97.295,97.295,97.295,1383503.0
2005-10-17 20:32:00,97.3,97.3,97.236,97.24,6418938.0
2005-10-17 20:33:00,97.24,97.257,97.24,97.255,45869073.0
2005-10-17 20:34:00,97.255,97.26,97.252,97.26,81627215.0
2005-10-17 20:35:00,97.252,97.265,97.245,97.26,142875271.0
2005-10-17 20:36:00,97.25,97.258,97.235,97.235,22152572.0
2005-10-17 20:37:00,97.25,97.256,97.232,97.24,40164482.0
2005-10-17 20:38:00,97.243,97.243,97.19,97.21,50664276.0
2005-10-17 20:39:00,97.215,97.23,97.213,97.22,178405701.0
2005-10-17 20:40:00,97.22,97.22,97.202,97.22,19610575.0
2005-10-17 20:41:00,97.225,97.225,97.2,97.21,231730153.0
2005-10-17 20:42:00,97.205,97.235,97.19,97.225,74733474.0
2005-10-17 20:43:00,97.215,97.23,97.208,97.225,69321257.0
2005-10-17 20:44:00,97.21,97.23,97.204,97.205,46248843.0
2005-10-17 20:45:00,97.215,97.215,97.212,97.212,2748188.0
2005-10-17 20:46:00,97.215,97.215,97.2,97.2,48955301.0
2005-10-17 20:47:00,97.198,97.215,97.196,97.215,183200969.0
2005-10-17 20:48:00,97.2,97.213,97.195,97.195,18410119.0
2005-10-17 20:50:00,97.197,97.205,97.195,97.2,11567643.0
2005-10-17 20:51:00,97.193,97.245,97.193,97.23,16574171.0
2005-10-17 20:52:00,97.22,97.22,97.192,97.22,146925141.0
2005-10-17 20:53:00,97.215,97.215,97.2,97.212,72990480.0
2005-10-17 20:54:00,97.215,97.224,97.21,97.215,54982127.0
2005-10-17 20:55:00,97.22,97.234,97.214,97.22,37753563.0
2005-10-17 20:56:00,97.22,97.255,97.22,97.255,33125128.0
2005-10-17 20:57:00,97.255,97.255,97.225,97.225,32451314.0
2005-10-17 20:58:00,97.175,97.235,97.175,97.21,91589295.0
2005-10-17 20:59:00,97.205,97.215,97.16,97.16,157476170.0
2005-10-17 21:00:00,97.175,97.175,97.159,97.17,40511616.0
2005-10-17 21:01:00,97.168,97.202,97.168,97.183,114577552.0
2005-10-17 21:02:00,97.187,97.198,97.187,97.195,24467030.0
2005-10-17 21:03:00,97.2,97.203,97.18,97.19,79957403.0
2005-10-17 21:04:00,97.18,97.22,97.18,97.22,467342924.0
2005-10-17 21:05:00,97.22,97.22,97.2,97.21,28897332.0
2005-10-17 21:06:00,97.205,97.226,97.202,97.22,64388544.0
2005-10-17 21:07:00,97.21,97.246,97.2,97.21,135645265.0
2005-10-17 21:08:00,97.22,97.245,97.22,97.232,111547451.0
2005-10-17 21:09:00,97.238,97.244,97.238,97.24,184457150.0
2005-10-17 21:10:00,97.24,97.25,97.24,97.245,20765473.0
2005-10-17 21:11:00,97.255,97.255,97.215,97.245,91297292.0
2005-10-17 21:12:00,97.24,97.248,97.235,97.235,307361159.0
2005-10-17 21:13:00,97.255,97.255,97.24,97.24,5798458.0
2005-10-17 21:14:00,97.24,97.25,97.24,97.25,57805080.0
2005-10-17 21:15:00,97.255,97.28,97.255,97.265,77595751.0
2005-10-17 21:16:00,97.255,97.263,97.255,97.263,16904260.0
2005-10-17 21:17:00,97.27,97.27,97.245,97.265,86962540.0
2005-10-17 21:18:00,97.27,97.275,97.26,97.263,210374189.0
2005-10-17 21:19:00,97.27,97.27,97.232,97.232,8453752.0
2005-10-17 21:20:00,97.232,97.25,97.232,97.25,20901419.0
2005-10-17 21:21:00,97.26,97.26,97.23,97.235,124302222.0
2005-10-17 21:22:00,97.225,97.24,97.225,97.235,289599830.0
2005-10-17 21:23:00,97.235,97.26,97.235,97.26,63022478.0
2005-10-17 21:24:00,97.257,97.257,97.24,97.242,45104709.0
2005-10-17 21:25:00,97.25,97.25,97.237,97.24,105710022.0
2005-10-17 21:27:00,97.24,97.24,97.225,97.233,99742498.0
2005-10-17 21:28:00,97.245,97.245,97.225,97.225,182965080.0
2005-10-17 21:29:00,97.237,97.27,97.237,97.27,26410765.0
2005-10-17 21:30:00,97.263,97.273,97.263,97.265,52223652.0
2005-10-17 21:31:00,97.26,97.29,97.26,97.275,17710203.0
2005-10-17 21:32:00,97.275,97.295,97.245,97.295,189652282.0
2005-10-17 21:33:00,97.29,97.29,97.29,97.29,1951792.0
2005-10-17 21:34:00,97.29,97.295,97.28,97.295,45078257.0
2005-10-17 21:35:00,97.282,97.296,97.282,97.29,48082434.0
2005-10-17 21:36:00,97.295,97.311,97.295,97.305,106195543.0
2005-10-17 21:37:00,97.3,97.315,97.3,97.31,29206803.0
2005-10-17 21:38:00,97.3,97.308,97.275,97.292,58962718.0
2005-10-17 21:39:00,97.29,97.3,97.282,97.3,95166534.0
2005-10-17 21:40:00,97.285,97.295,97.285,97.295,37311667.0
2005-10-17 21:41:00,97.29,97.31,97.29,97.305,82452051.0
2005-10-17 21:42:00,97.303,97.32,97.303,97.32,27138654.0
2005-10-17 21:43:00,97.31,97.363,97.31,97.363,35340512.0
2005-10-17 21:44:00,97.362,97.41,97.345,97.41,76716034.0
2005-10-17 21:45:00,97.41,97.41,97.4,97.4,176026934.0
2005-10-17 21:46:00,97.407,97.415,97.407,97.415,776940.0
2005-10-17 21:47:00,97.413,97.431,97.411,97.418,137640903.0
2005-10-17 21:48:00,97.42,97.44,97.405,97.425,98768571.0
2005-10-17 21:49:00,97.423,97.435,97.405,97.405,32185138.0
2005-10-17 21:50:00,97.41,97.44,97.41,97.43,131667850.0
2005-10-17 21:51:00,97.435,97.435,97.407,97.423,78378314.0
2005-10-17 21:52:00,97.42,97.43,97.415,97.425,231682333.0
2005-10-17 21:53:00,97.435,97.435,97.425,97.43,82921907.0
2005-10-17 21:54:00,97.43,97.455,97.43,97.437,50143426.0
2005-10-17 21:55:00,97.445,97.45,97.435,97.44,19950855.0
2005-10-17 21:56:00,97.445,97.453,97.44,97.44,19567919.0
2005-10-17 21:57:00,97.44,97.45,97.44,97.45,14610221.0
2005-10-17 21:58:00,97.45,97.465,97.43,97.465,14093004.0
2005-10-17 21:59:00,97.447,97.453,97.412,97.435,129030323.0
2005-10-17 22:00:00,97.43,97.451,97.43,97.43,124749648.0
2005-10-17 22:01:00,97.395,97.452,97.395,97.427,123198708.0
2005-10-17 22:02:00,97.432,97.45,97.432,97.435,246020643.0
2005-10-17 22:03:00,97.445,97.452,97.44,97.44,18080575.0
2005-10-17 22:04:00,97.44,97.477,97.44,97.477,59577595.0
2005-10-17 22:05:00,97.472,97.483,97.467,97.467,46528233.0
2005-10-17 22:06:00,97.47,97.481,97.463,97.465,53514854.0
2005-10-17 22:08:00,97.452,97.457,97.452,97.455,41813785.0
2005-10-17 22:09:00,97.448,97.448,97.43,97.44,342933662.0
2005-10-17 22:11:00,97.45,97.455,97.45,97.455,33167279.0
2005-10-17 22:12:00,97.46,97.46,97.44,97.44,1785220.0
2005-10-17 22:13:00,97.43,97.46,97.43,97.46,65508633.0
2005-10-17 22:14:00,97.453,97.46,97.443,97.46,94388107.0
2005-10-17 22:17:00,97.46,97.46,97.443,97.443,19241980.0
2005-10-17 22:18:00,97.45,97.471,97.445,97.445,9928198.0
2005-10-17 22:19:00,97.46,97.476,97.45,97.45,4546752.0
2005-10-17 22:20:00,97.455,97.475,97.452,97.475,107416197.0
2005-10-17 22:21:00,97.47,97.47,97.425,97.425,45979135.0
2005-10-17 22:27:00,97.445,97.445,97.43,97.435,40353405.0
2005-10-17 22:30:00,97.43,97.455,97.43,97.455,4256579.0
2005-10-17 22:31:00,97.445,97.447,97.435,97.435,24231636.0
2005-10-17 22:32:00,97.44,97.44,97.425,97.432,7146935.0
2005-10-17 22:33:00,97.43,97.43,97.43,97.43,5560155.0
2005-10-17 22:35:00,97.425,97.425,97.405,97.405,9836229.0
2005-10-17 22:39:00,97.405,97.405,97.4,97.4,70541899.0
2005-10-17 22:41:00,97.393,97.408,97.359,97.405,51810082.0
2005-10-17 22:42:00,97.4,97.417,97.4,97.413,11175488.0
2005-10-17 22:44:00,97.415,97.418,97.405,97.405,122015253.0
2005-10-17 22:45:00,97.425,97.425,97.368,97.368,72230404.0
2005-10-17 22:46:00,97.375,97.39,97.375,97.39,6290518.0
2005-10-17 22:48:00,97.375,97.409,97.375,97.385,138006166.0
2005-10-17 22:49:00,97.39,97.401,97.38,97.38,117173796.0
2005-10-17 22:50:00,97.37,97.395,97.363,97.385,174904213.0
2005-10-17 22:51:00,97.375,97.382,97.375,97.38,47441561.0
2005-10-17 22:52:00,97.39,97.406,97.39,97.405,41380723.0
2005-10-17 22:55:00,97.407,97.407,97.39,97.397,11402289.0
2005-10-17 22:56:00,97.415,97.415,97.389,97.4,22831387.0
2005-10-17 22:57:00,97.355,97.372,97.355,97.372,2745368.0
2005-10-17 22:58:00,97.365,97.37,97.365,97.37,9746559.0
2005-10-18 00:00:00,97.37,97.39,97.37,97.385,61477321.0
2005-10-18 00:04:00,97.4,97.4,97.395,97.395,9070809.0
2005-10-18 00:05:00,97.405,97.405,97.391,97.395,25008421.0
2005-10-18 00:06:00,97.395,97.395,97.38,97.38,2978811.0
2005-10-18 00:07:00,97.383,97.415,97.377,97.415,31808686.0
2005-10-18 00:08:00,97.415,97.415,97.402,97.402,3923120.0
2005-10-18 00:09:00,97.405,97.405,97.39,97.39,54222380.0
2005-10-18 00:10:00,97.39,97.4,97.39,97.4,2109378.0
2005-10-18 00:12:00,97.39,97.405,97.382,97.405,50339094.0
2005-10-18 00:13:00,97.4,97.4,97.335,97.335,88747051.0
2005-10-18 00:14:00,97.37,97.39,97.37,97.373,46398893.0
2005-10-18 00:15:00,97.37,97.389,97.37,97.38,24142310.0
2005-10-18 00:16:00,97.39,97.39,97.375,97.375,106099648.0
2005-10-18 00:18:00,97.395,97.395,97.385,97.385,1535403.0
2005-10-18 00:20:00,97.38,97.4,97.38,97.393,20963874.0
2005-10-18 00:21:00,97.39,97.4,97.38,97.4,31261990.0
2005-10-18 00:22:00,97.405,97.405,97.38,97.385,35560400.0
2005-10-18 00:23:00,97.383,97.4,97.383,97.395,110802040.0
2005-10-18 00:24:00,97.395,97.4,97.38,97.4,44704445.0
2005-10-18 00:25:00,97.4,97.406,97.38,97.38,170835953.0
2005-10-18 00:26:00,97.39,97.403,97.385,97.385,27177259.0
2005-10-18 00:27:00,97.385,97.41,97.385,97.395,16267894.0
2005-10-18 00:28:00,97.385,97.41,97.384,97.41,64530544.0
2005-10-18 00:29:00,97.405,97.41,97.405,97.41,247053.0
2005-10-18 00:30:00,97.405,97.427,97.405,97.42,46004160.0
2005-10-18 00:38:00,97.407,97.425,97.407,97.425,29924363.0
2005-10-18 00:39:00,97.423,97.423,97.415,97.415,81339205.0
2005-10-18 00:40:00,97.42,97.422,97.42,97.422,6104346.0
2005-10-18 00:41:00,97.43,97.43,97.42,97.42,5347288.0
2005-10-18 00:42:00,97.412,97.46,97.412,97.46,14451558.0
2005-10-18 00:43:00,97.465,97.535,97.465,97.523,50870601.0
2005-10-18 00:44:00,97.515,97.53,97.507,97.507,116918720.0
2005-10-18 00:45:00,97.5,97.563,97.5,97.563,30497492.0
2005-10-18 00:46:00,97.555,97.555,97.545,97.545,83475191.0
2005-10-18 00:47:00,97.55,97.558,97.54,97.54,587404686.0
2005-10-18 00:49:00,97.543,97.543,97.51,97.525,12385992.0
2005-10-18 00:50:00,97.52,97.533,97.48,97.48,78027946.0
2005-10-18 00:51:00,97.47,97.502,97.47,97.5,12926530.0
2005-10-18 00:52:00,97.5,97.515,97.49,97.515,62024712.0
2005-10-18 00:53:00,97.51,97.51,97.495,97.5,435791341.0
2005-10-18 00:54:00,97.51,97.535,97.505,97.535,20036597.0
2005-10-18 00:55:00,97.53,97.553,97.53,97.55,269916315.0
2005-10-18 00:56:00,97.55,97.55,97.524,97.525,19503126.0
2005-10-18 00:57:00,97.525,97.543,97.523,97.543,16906090.0
2005-10-18 00:58:00,97.495,97.551,97.495,97.52,41772100.0
2005-10-18 00:59:00,97.525,97.535,97.525,97.535,71303092.0
2005-10-18 01:00:00,97.54,97.54,97.525,97.527,3498367.0
2005-10-18 01:01:00,97.52,97.52,97.51,97.51,287647533.0
2005-10-18 01:02:00,97.52,97.525,97.51,97.525,15884541.0
2005-10-18 01:04:00,97.518,97.52,97.513,97.513,53561682.0
2005-10-18 01:05:00,97.515,97.532,97.515,97.523,19146224.0
2005-10-18 01:07:00,97.525,97.528,97.525,97.525,223692469.0
2005-10-18 01:10:00,97.51,97.535,97.503,97.535,49600703.0
2005-10-18 01:11:00,97.52,97.53,97.52,97.52,18816815.0
2005-10-18 01:12:00,97.515,97.531,97.505,97.505,60519005.0
2005-10-18 01:13:00,97.518,97.534,97.518,97.525,87443027.0
2005-10-18 01:14:00,97.53,97.53,97.52,97.52,2555595.0
2005-10-18 01:15:00,97.515,97.53,97.505,97.505,79920102.0
2005-10-18 01:16:00,97.515,97.525,97.515,97.525,8854348.0
2005-10-18 01:18:00,97.522,97.545,97.521,97.545,132802798.0
2005-10-18 01:19:00,97.54,97.54,97.518,97.535,198746284.0
2005-10-18 01:20:00,97.53,97.54,97.523,97.525,148552500.0
2005-10-18 01:21:00,97.525,97.537,97.515,97.515,68438623.0
2005-10-18 01:22:00,97.53,97.535,97.53,97.535,72417061.0
2005-10-18 01:23:00,97.54,97.54,97.52,97.54,15718738.0
2005-10-18 01:24:00,97.525,97.545,97.525,97.535,119403196.0
2005-10-18 01:25:00,97.533,97.57,97.533,97.57,2250926.0
2005-10-18 01:26:00,97.565,97.565,97.545,97.555,80449380.0
2005-10-18 01:35:00,97.553,97.565,97.553,97.565,13325856.0
2005-10-18 01:36:00,97.555,97.558,97.545,97.545,62980092.0
2005-10-18 01:38:00,97.532,97.553,97.532,97.553,8387192.0
2005-10-18 01:39:00,97.555,97.555,97.532,97.55,51513566.0
2005-10-18 01:41:00,97.545,97.559,97.545,97.555,25241329.0
2005-10-18 01:42:00,97.57,97.59,97.57,97.59,18085553.0
2005-10-18 01:43:00,97.6,97.748,97.6,97.673,80718903.0
2005-10-18 01:44:00,97.677,97.705,97.668,97.668,73128263.0
2005-10-18 01:45:00,97.67,97.71,97.625,97.625,76037052.0
2005-10-18 01:46:00,97.625,97.67,97.625,97.645,58884450.0
2005-10-18 01:47:00,97.647,97.69,97.647,97.673,45133649.0
2005-10-18 01:48:00,97.68,97.695,97.673,97.695,117219717.0
2005-10-18 01:49:00,97.71,97.715,97.68,97.715,149190050.0
2005-10-18 01:50:00,97.725,97.725,97.691,97.71,12244227.0
2005-10-18 01:51:00,97.7,97.7,97.673,97.673,41005702.0
2005-10-18 01:52:00,97.675,97.69,97.655,97.69,104436273.0
2005-10-18 01:53:00,97.69,97.69,97.673,97.687,16663947.0
2005-10-18 01:54:00,97.683,97.697,97.665,97.665,140281802.0
2005-10-18 01:55:00,97.65,97.663,97.645,97.645,22182096.0
2005-10-18 01:57:00,97.65,97.65,97.625,97.635,70490524.0
2005-10-18 01:58:00,97.633,97.65,97.615,97.615,8039017.0
2005-10-18 02:00:00,97.615,97.633,97.615,97.622,78181893.0
2005-10-18 02:01:00,97.625,97.645,97.623,97.623,8499701.0
2005-10-18 02:03:00,97.635,97.65,97.61,97.62,400107640.0
2005-10-18 02:04:00,97.615,97.625,97.615,97.62,22155510.0
2005-10-18 02:05:00,97.61,97.65,97.61,97.623,128971043.0
2005-10-18 02:06:00,97.627,97.627,97.62,97.62,15903749.0
2005-10-18 02:07:00,97.615,97.619,97.608,97.615,96754001.0
2005-10-18 02:08:00,97.613,97.613,97.59,97.61,40316294.0
2005-10-18 02:10:00,97.615,97.63,97.613,97.63,151893756.0
2005-10-18 02:11:00,97.635,97.635,97.614,97.63,129567498.0
2005-10-18 02:12:00,97.623,97.645,97.623,97.637,43016827.0
2005-10-18 02:13:00,97.645,97.65,97.615,97.615,63583252.0
2005-10-18 02:14:00,97.605,97.628,97.575,97.61,69784369.0
2005-10-18 02:15:00,97.618,97.657,97.618,97.657,76494005.0
2005-10-18 02:16:00,97.653,97.665,97.65,97.65,76092480.0
2005-10-18 02:17:00,97.66,97.68,97.659,97.66,18591235.0
2005-10-18 02:18:00,97.645,97.68,97.645,97.655,25036032.0
2005-10-18 02:19:00,97.655,97.685,97.653,97.66,23675353.0
2005-10-18 02:22:00,97.672,97.672,97.667,97.667,20745654.0
2005-10-18 02:23:00,97.675,97.68,97.665,97.665,60395179.0
2005-10-18 02:24:00,97.675,97.675,97.653,97.653,13878208.0
2005-10-18 02:25:00,97.652,97.67,97.652,97.67,25761750.0
2005-10-18 02:26:00,97.67,97.675,97.66,97.675,84442889.0
2005-10-18 02:27:00,97.67,97.67,97.647,97.655,63691059.0
2005-10-18 02:28:00,97.655,97.655,97.635,97.635,169117652.0
2005-10-18 02:29:00,97.615,97.635,97.615,97.635,67131072.0
2005-10-18 02:30:00,97.635,97.658,97.635,97.653,17915911.0
2005-10-18 02:31:00,97.64,97.683,97.639,97.683,55745860.0
2005-10-18 02:32:00,97.67,97.67,97.64,97.64,109172745.0
2005-10-18 02:33:00,97.645,97.66,97.62,97.625,75525142.0
2005-10-18 02:34:00,97.63,97.63,97.613,97.613,2402782.0
2005-10-18 02:35:00,97.615,97.615,97.585,97.585,33419900.0
2005-10-18 02:36:00,97.59,97.6,97.59,97.6,9342710.0
2005-10-18 02:37:00,97.615,97.615,97.59,97.59,79049298.0
2005-10-18 02:38:00,97.585,97.613,97.585,97.605,73086955.0
2005-10-18 02:39:00,97.585,97.585,97.573,97.58,148954679.0
2005-10-18 02:40:00,97.585,97.591,97.572,97.58,184075467.0
2005-10-18 02:41:00,97.585,97.585,97.542,97.542,120839671.0
2005-10-18 02:42:00,97.55,97.572,97.55,97.572,52921730.0
2005-10-18 02:43:00,97.575,97.575,97.565,97.565,9074868.0
2005-10-18 02:46:00,97.545,97.545,97.538,97.538,81875492.0
2005-10-18 02:48:00,97.53,97.558,97.53,97.55,12442500.0
2005-10-18 02:49:00,97.565,97.565,97.532,97.54,45740227.0
2005-10-18 02:50:00,97.545,97.57,97.543,97.568,221925246.0
2005-10-18 02:51:00,97.568,97.579,97.562,97.565,122599200.0
2005-10-18 02:52:00,97.575,97.582,97.575,97.575,216232452.0
2005-10-18 02:53:00,97.573,97.582,97.569,97.57,11285120.0
2005-10-18 02:54:00,97.563,97.605,97.563,97.605,17628417.0
2005-10-18 02:55:00,97.593,97.593,97.578,97.578,57322008.0
2005-10-18 02:56:00,97.58,97.58,97.545,97.545,4244734.0
2005-10-18 02:57:00,97.545,97.554,97.545,97.55,16441921.0
2005-10-18 02:58:00,97.54,97.55,97.54,97.55,318581832.0
2005-10-18 02:59:00,97.557,97.575,97.556,97.56,3257628.0
2005-10-18 03:01:00,97.55,97.589,97.535,97.535,38685035.0
2005-10-18 03:02:00,97.583,97.605,97.583,97.605,16906090.0
2005-10-18 03:03:00,97.605,97.605,97.598,97.6,19241442.0
2005-10-18 03:04:00,97.6,97.6,97.543,97.56,252872704.0
2005-10-18 03:05:00,97.565,97.575,97.545,97.56,18863300.0
2005-10-18 03:06:00,97.56,97.563,97.56,97.56,365994215.0
2005-10-18 03:08:00,97.56,97.56,97.552,97.56,13725345.0
2005-10-18 03:09:00,97.55,97.558,97.54,97.54,79522981.0
2005-10-18 03:10:00,97.545,97.56,97.542,97.543,13672581.0
2005-10-18 03:11:00,97.55,97.55,97.545,97.545,25604433.0
2005-10-18 03:12:00,97.54,97.56,97.54,97.56,610227168.0
2005-10-18 03:13:00,97.555,97.566,97.55,97.555,91130119.0
2005-10-18 03:14:00,97.563,97.58,97.563,97.58,31142135.0
2005-10-18 03:16:00,97.573,97.573,97.555,97.555,53502942.0
2005-10-18 03:19:00,97.552,97.552,97.55,97.55,6076394.0
2005-10-18 03:20:00,97.545,97.565,97.543,97.543,87133587.0
2005-10-18 03:22:00,97.555,97.555,97.525,97.545,36969273.0
2005-10-18 03:24:00,97.54,97.565,97.54,97.565,41731035.0
2005-10-18 03:25:00,97.56,97.56,97.545,97.56,19544973.0
2005-10-18 03:26:00,97.555,97.555,97.548,97.555,86907935.0
2005-10-18 03:30:00,97.56,97.565,97.56,97.565,243907.0
2005-10-18 03:31:00,97.57,97.57,97.556,97.565,60117891.0
2005-10-18 03:32:00,97.565,97.577,97.535,97.535,15374628.0
2005-10-18 03:33:00,97.55,97.55,97.55,97.55,184232.0
2005-10-18 03:34:00,97.54,97.542,97.525,97.54,155772730.0
2005-10-18 03:35:00,97.54,97.57,97.54,97.555,41570063.0
2005-10-18 03:36:00,97.555,97.563,97.553,97.553,120699393.0
2005-10-18 03:37:00,97.555,97.555,97.545,97.545,34384452.0
2005-10-18 03:38:00,97.54,97.54,97.53,97.54,28466572.0
2005-10-18 03:39:00,97.543,97.557,97.53,97.54,19948495.0
2005-10-18 03:40:00,97.545,97.545,97.52,97.52,63084843.0
2005-10-18 03:41:00,97.525,97.545,97.525,97.545,1638637.0
2005-10-18 03:42:00,97.535,97.535,97.52,97.52,135792616.0
2005-10-18 03:43:00,97.505,97.528,97.505,97.52,109223441.0
2005-10-18 03:45:00,97.52,97.52,97.52,97.52,1855350.0
2005-10-18 03:46:00,97.475,97.53,97.475,97.53,95344922.0
2005-10-18 03:47:00,97.528,97.528,97.522,97.522,41355515.0
2005-10-18 03:48:00,97.525,97.53,97.52,97.52,343850015.0
2005-10-18 03:49:00,97.53,97.53,97.53,97.53,2336484.0
2005-10-18 03:50:00,97.53,97.53,97.525,97.525,59434811.0
2005-10-18 03:51:00,97.522,97.535,97.522,97.535,3770417.0
2005-10-18 03:53:00,97.52,97.52,97.515,97.515,3111679.0
2005-10-18 03:54:00,97.515,97.516,97.505,97.505,25136618.0
2005-10-18 03:59:00,97.485,97.51,97.485,97.51,59995434.0
2005-10-18 04:00:00,97.515,97.515,97.49,97.5,41108915.0
2005-10-18 04:01:00,97.51,97.514,97.5,97.5,6015487.0
2005-10-18 04:04:00,97.5,97.52,97.5,97.52,374887678.0
2005-10-18 04:05:00,97.52,97.52,97.505,97.515,103637689.0
2005-10-18 04:06:00,97.52,97.52,97.51,97.515,171692140.0
2005-10-18 04:07:00,97.52,97.52,97.492,97.51,64456690.0
2005-10-18 04:08:00,97.51,97.525,97.505,97.525,50156542.0
2005-10-18 04:09:00,97.523,97.523,97.49,97.513,47766980.0
2005-10-18 04:11:00,97.52,97.52,97.512,97.512,1970323.0
2005-10-18 04:12:00,97.51,97.523,97.495,97.52,206348762.0
2005-10-18 04:13:00,97.515,97.515,97.49,97.505,12317775.0
2005-10-18 04:14:00,97.49,97.501,97.475,97.475,28605885.0
2005-10-18 04:15:00,97.477,97.485,97.477,97.48,93806045.0
2005-10-18 04:16:00,97.48,97.483,97.475,97.483,52055085.0
2005-10-18 04:18:00,97.475,97.48,97.46,97.47,7006903.0
2005-10-18 04:19:00,97.455,97.47,97.452,97.47,61187285.0
2005-10-18 04:20:00,97.463,97.47,97.455,97.47,24121807.0
2005-10-18 04:21:00,97.457,97.473,97.457,97.465,390632007.0
2005-10-18 04:22:00,97.462,97.462,97.452,97.452,4991838.0
2005-10-18 04:24:00,97.415,97.478,97.415,97.455,31107200.0
2005-10-18 04:25:00,97.455,97.463,97.455,97.463,4090696.0
2005-10-18 04:26:00,97.475,97.475,97.455,97.465,16821536.0
2005-10-18 04:27:00,97.47,97.475,97.46,97.46,12945704.0
2005-10-18 04:28:00,97.462,97.47,97.455,97.455,63874837.0
2005-10-18 04:29:00,97.465,97.48,97.465,97.48,1049575.0
2005-10-18 04:31:00,97.485,97.485,97.453,97.455,8088989.0
2005-10-18 04:32:00,97.455,97.47,97.455,97.47,1137894.0
2005-10-18 04:33:00,97.475,97.475,97.457,97.46,18455258.0
2005-10-18 04:34:00,97.45,97.452,97.45,97.452,5205181.0
2005-10-18 04:35:00,97.46,97.46,97.445,97.445,2072475.0
2005-10-18 04:36:00,97.445,97.46,97.445,97.46,9159913.0
2005-10-18 04:37:00,97.445,97.46,97.433,97.45,65132788.0
2005-10-18 04:38:00,97.44,97.464,97.43,97.45,44087987.0
2005-10-18 04:39:00,97.445,97.448,97.434,97.448,81836660.0
2005-10-18 04:40:00,97.45,97.45,97.431,97.44,93756223.0
2005-10-18 04:41:00,97.44,97.453,97.431,97.44,124605112.0
2005-10-18 04:42:00,97.425,97.45,97.425,97.44,51011626.0
2005-10-18 04:43:00,97.433,97.441,97.433,97.437,118352390.0
2005-10-18 04:44:00,97.442,97.442,97.44,97.44,14523458.0
2005-10-18 04:45:00,97.43,97.45,97.43,97.45,88587430.0
2005-10-18 04:47:00,97.45,97.45,97.45,97.45,448182.0
2005-10-18 04:50:00,97.45,97.45,97.425,97.425,3702020.0
2005-10-18 04:53:00,97.44,97.44,97.435,97.435,11089001.0
2005-10-18 04:54:00,97.437,97.437,97.437,97.437,4851084.0
2005-10-18 04:57:00,97.435,97.435,97.425,97.425,38020513.0
2005-10-18 04:58:00,97.425,97.425,97.423,97.423,3834850.0
2005-10-18 04:59:00,97.425,97.425,97.415,97.415,38479643.0
2005-10-18 05:00:00,97.43,97.432,97.424,97.432,141085996.0
2005-10-18 05:05:00,97.44,97.44,97.435,97.435,59347730.0
2005-10-18 05:06:00,97.44,97.443,97.425,97.435,45617562.0
2005-10-18 05:07:00,97.435,97.46,97.435,97.46,41710234.0
2005-10-18 05:08:00,97.45,97.465,97.443,97.465,49279696.0
2005-10-18 05:09:00,97.475,97.475,97.443,97.45,168241840.0
2005-10-18 05:10:00,97.46,97.46,97.45,97.45,110281225.0
2005-10-18 05:11:00,97.445,97.465,97.445,97.465,141052912.0
2005-10-18 05:12:00,97.47,97.47,97.47,97.47,2237042.0
2005-10-18 05:13:00,97.47,97.47,97.445,97.445,6312613.0
2005-10-18 05:14:00,97.438,97.465,97.431,97.465,79865547.0
2005-10-18 05:15:00,97.445,97.455,97.44,97.455,121130998.0
2005-10-18 05:16:00,97.452,97.467,97.439,97.465,87769880.0
2005-10-18 05:17:00,97.463,97.475,97.46,97.46,10961734.0
2005-10-18 05:18:00,97.465,97.467,97.419,97.453,52561713.0
2005-10-18 05:19:00,97.46,97.46,97.46,97.46,7442831.0
2005-10-18 05:20:00,97.47,97.47,97.455,97.455,64919838.0
2005-10-18 05:21:00,97.465,97.465,97.465,97.465,479007.0
2005-10-18 05:22:00,97.455,97.46,97.455,97.46,6154700.0
2005-10-18 05:23:00,97.455,97.455,97.455,97.455,84459683.0
2005-10-18 05:24:00,97.455,97.465,97.455,97.465,9066484.0
2005-10-18 05:25:00,97.463,97.466,97.461,97.465,64642730.0
2005-10-18 05:26:00,97.46,97.46,97.45,97.45,5754662.0
2005-10-18 05:27:00,97.455,97.46,97.455,97.46,2580090.0
2005-10-18 05:31:00,97.46,97.475,97.46,97.465,130354928.0
2005-10-18 05:32:00,97.465,97.48,97.458,97.475,42454925.0
2005-10-18 05:33:00,97.47,97.5,97.47,97.5,4640721.0
2005-10-18 05:34:00,97.485,97.487,97.48,97.485,116976211.0
2005-10-18 05:35:00,97.48,97.493,97.455,97.46,17752657.0
2005-10-18 05:36:00,97.453,97.459,97.435,97.435,19492327.0
2005-10-18 05:37:00,97.435,97.45,97.428,97.44,170258782.0
2005-10-18 05:38:00,97.425,97.46,97.425,97.46,48588330.0
2005-10-18 05:39:00,97.455,97.461,97.452,97.455,106121516.0
2005-10-18 05:40:00,97.45,97.47,97.45,97.46,4207618.0
2005-10-18 05:41:00,97.455,97.471,97.45,97.46,10936549.0
2005-10-18 05:42:00,97.453,97.453,97.45,97.45,20010378.0
2005-10-18 05:44:00,97.455,97.455,97.44,97.443,52416589.0
2005-10-18 05:45:00,97.45,97.462,97.429,97.433,90202706.0
2005-10-18 05:46:00,97.44,97.44,97.42,97.42,69905700.0
2005-10-18 05:47:00,97.43,97.44,97.43,97.44,1640526.0
2005-10-18 05:48:00,97.445,97.465,97.435,97.45,32453307.0
2005-10-18 05:49:00,97.443,97.457,97.435,97.443,49551053.0
2005-10-18 05:50:00,97.44,97.448,97.43,97.448,314473792.0
2005-10-18 05:51:00,97.455,97.455,97.435,97.442,40829788.0
2005-10-18 05:52:00,97.445,97.445,97.425,97.425,41248466.0
2005-10-18 05:53:00,97.455,97.455,97.423,97.43,57530481.0
2005-10-18 05:54:00,97.437,97.437,97.432,97.432,48361119.0
2005-10-18 05:55:00,97.437,97.444,97.415,97.43,57435261.0
2005-10-18 05:56:00,97.43,97.445,97.423,97.445,19991789.0
2005-10-18 05:57:00,97.435,97.438,97.421,97.422,261529330.0
2005-10-18 05:58:00,97.427,97.441,97.385,97.385,130853648.0
2005-10-18 05:59:00,97.42,97.427,97.41,97.41,117455653.0
2005-10-18 06:00:00,97.415,97.42,97.375,97.407,120263140.0
2005-10-18 06:01:00,97.425,97.432,97.42,97.42,14439553.0
2005-10-18 06:02:00,97.42,97.43,97.42,97.43,16085238.0
2005-10-18 06:03:00,97.43,97.438,97.418,97.425,21590995.0
2005-10-18 06:04:00,97.42,97.42,97.41,97.41,9495738.0
2005-10-18 06:05:00,97.425,97.425,97.415,97.42,43948617.0
2005-10-18 06:06:00,97.42,97.445,97.42,97.445,81744790.0
2005-10-18 06:07:00,97.435,97.445,97.42,97.42,243799153.0
2005-10-18 06:08:00,97.423,97.451,97.423,97.445,76029016.0
2005-10-18 06:09:00,97.45,97.46,97.445,97.46,134368663.0
2005-10-18 06:10:00,97.455,97.477,97.455,97.463,29660985.0
2005-10-18 06:11:00,97.47,97.47,97.455,97.455,72782130.0
2005-10-18 06:12:00,97.468,97.468,97.443,97.443,121603014.0
2005-10-18 06:13:00,97.445,97.447,97.445,97.447,761856.0
2005-10-18 06:14:00,97.44,97.457,97.44,97.44,162401446.0
2005-10-18 06:15:00,97.435,97.435,97.435,97.435,20075218.0
2005-10-18 06:16:00,97.433,97.46,97.433,97.44,38955591.0
2005-10-18 06:18:00,97.455,97.465,97.45,97.46,80237493.0
2005-10-18 06:22:00,97.46,97.472,97.46,97.46,28809236.0
2005-10-18 06:23:00,97.465,97.465,97.444,97.455,100222298.0
2005-10-18 06:24:00,97.45,97.46,97.45,97.452,52814625.0
2005-10-18 06:25:00,97.465,97.47,97.457,97.47,46917416.0
2005-10-18 06:26:00,97.47,97.49,97.47,97.49,1850918.0
2005-10-18 06:27:00,97.495,97.495,97.43,97.465,178513061.0
2005-10-18 06:28:00,97.465,97.515,97.465,97.49,16334814.0
2005-10-18 06:29:00,97.495,97.505,97.495,97.503,54753250.0
2005-10-18 06:30:00,97.51,97.51,97.477,97.477,26028151.0
2005-10-18 06:31:00,97.485,97.515,97.485,97.495,202843768.0
2005-10-18 06:32:00,97.483,97.5,97.477,97.5,91138975.0
2005-10-18 06:33:00,97.495,97.499,97.48,97.48,20797135.0
2005-10-18 06:34:00,97.49,97.5,97.487,97.5,110946712.0
2005-10-18 06:35:00,97.492,97.499,97.48,97.49,46764862.0
2005-10-18 06:36:00,97.5,97.504,97.485,97.485,61180930.0
2005-10-18 06:37:00,97.495,97.496,97.485,97.485,293681996.0
2005-10-18 06:38:00,97.495,97.51,97.495,97.51,116737628.0
2005-10-18 06:40:00,97.502,97.515,97.502,97.51,9364963.0
2005-10-18 06:41:00,97.51,97.512,97.49,97.49,197349156.0
2005-10-18 06:42:00,97.485,97.485,97.473,97.48,82837242.0
2005-10-18 06:43:00,97.483,97.483,97.465,97.465,17011432.0
2005-10-18 06:44:00,97.475,97.49,97.472,97.485,71907842.0
2005-10-18 06:45:00,97.48,97.49,97.47,97.47,56905967.0
2005-10-18 06:47:00,97.465,97.49,97.46,97.46,289281099.0
2005-10-18 06:48:00,97.465,97.465,97.445,97.465,97644162.0
2005-10-18 06:49:00,97.455,97.46,97.45,97.45,21608195.0
2005-10-18 06:50:00,97.46,97.475,97.452,97.468,197915402.0
2005-10-18 06:52:00,97.46,97.47,97.46,97.47,111221123.0
2005-10-18 06:53:00,97.49,97.495,97.48,97.485,64253614.0
2005-10-18 06:54:00,97.49,97.49,97.475,97.49,30559783.0
2005-10-18 06:55:00,97.49,97.49,97.48,97.48,439810773.0
2005-10-18 06:56:00,97.49,97.505,97.477,97.49,87903914.0
2005-10-18 06:57:00,97.485,97.497,97.485,97.497,26824943.0
2005-10-18 06:58:00,97.493,97.498,97.488,97.488,124392088.0
2005-10-18 07:00:00,97.48,97.495,97.48,97.485,143277386.0
2005-10-18 07:01:00,97.49,97.526,97.455,97.455,23039343.0
2005-10-18 07:02:00,97.495,97.504,97.495,97.495,34471334.0
2005-10-18 07:03:00,97.495,97.495,97.48,97.49,33078820.0
2005-10-18 07:04:00,97.49,97.498,97.49,97.49,37550789.0
2005-10-18 07:05:00,97.485,97.5,97.485,97.485,54850485.0
2005-10-18 07:06:00,97.482,97.5,97.482,97.485,75054479.0
2005-10-18 07:07:00,97.5,97.516,97.49,97.51,144355613.0
2005-10-18 07:08:00,97.502,97.515,97.502,97.503,15244822.0
2005-10-18 07:09:00,97.51,97.515,97.505,97.507,12851509.0
2005-10-18 07:10:00,97.515,97.52,97.508,97.52,25058091.0
2005-10-18 07:11:00,97.515,97.515,97.513,97.513,7606880.0
2005-10-18 07:12:00,97.515,97.523,97.51,97.518,186844435.0
2005-10-18 07:13:00,97.52,97.52,97.497,97.515,47798579.0
2005-10-18 07:14:00,97.512,97.515,97.512,97.515,2515274.0
2005-10-18 07:16:00,97.495,97.512,97.495,97.512,24523392.0
2005-10-18 07:18:00,97.52,97.525,97.508,97.525,221348888.0
2005-10-18 07:19:00,97.52,97.52,97.51,97.52,20451116.0
2005-10-18 07:20:00,97.52,97.525,97.512,97.525,2086099.0
2005-10-18 07:21:00,97.52,97.52,97.52,97.52,17204514.0
2005-10-18 07:22:00,97.51,97.525,97.51,97.51,40317690.0
2005-10-18 07:23:00,97.505,97.51,97.505,97.51,7899858.0
2005-10-18 07:24:00,97.51,97.515,97.495,97.502,146644017.0
2005-10-18 07:25:00,97.51,97.51,97.502,97.505,89278368.0
2005-10-18 07:26:00,97.505,97.515,97.5,97.51,48682947.0
2005-10-18 07:27:00,97.51,97.51,97.503,97.51,6483121.0
2005-10-18 07:29:00,97.51,97.51,97.51,97.51,5807290.0
2005-10-18 07:31:00,97.505,97.52,97.503,97.51,93766516.0
2005-10-18 07:32:00,97.515,97.525,97.505,97.505,25394316.0
2005-10-18 07:33:00,97.512,97.531,97.512,97.525,20297593.0
2005-10-18 07:34:00,97.53,97.538,97.53,97.535,13630504.0
2005-10-18 07:35:00,97.53,97.541,97.51,97.51,28975703.0
2005-10-18 07:36:00,97.51,97.534,97.474,97.51,72186090.0
2005-10-18 07:37:00,97.525,97.535,97.51,97.52,71783123.0
2005-10-18 07:38:00,97.51,97.52,97.51,97.51,16616181.0
2005-10-18 07:39:00,97.52,97.52,97.503,97.505,42906845.0
2005-10-18 07:40:00,97.5,97.515,97.493,97.495,150935253.0
2005-10-18 07:42:00,97.493,97.515,97.484,97.497,62898154.0
2005-10-18 07:43:00,97.5,97.505,97.495,97.495,293862900.0
2005-10-18 07:44:00,97.487,97.5,97.485,97.495,34670487.0
2005-10-18 07:45:00,97.493,97.5,97.475,97.475,42699191.0
2005-10-18 07:46:00,97.495,97.502,97.485,97.485,45098948.0
2005-10-18 07:47:00,97.485,97.51,97.485,97.495,23602679.0
2005-10-18 07:50:00,97.49,97.514,97.49,97.503,39528059.0
2005-10-18 07:51:00,97.502,97.514,97.482,97.482,114440326.0
2005-10-18 07:52:00,97.488,97.508,97.488,97.508,114900714.0
2005-10-18 07:53:00,97.52,97.534,97.519,97.52,149899993.0
2005-10-18 07:54:00,97.51,97.525,97.51,97.523,208766857.0
2005-10-18 07:55:00,97.52,97.53,97.51,97.53,103683412.0
2005-10-18 07:56:00,97.538,97.538,97.528,97.535,123918990.0
2005-10-18 07:57:00,97.535,97.55,97.532,97.545,26667250.0
2005-10-18 07:58:00,97.535,97.545,97.535,97.538,85933252.0
2005-10-18 07:59:00,97.542,97.555,97.54,97.54,13454503.0
2005-10-18 08:00:00,97.548,97.548,97.525,97.53,77653687.0
2005-10-18 08:01:00,97.52,97.521,97.51,97.52,50105654.0
2005-10-18 08:02:00,97.512,97.512,97.495,97.495,14511254.0
2005-10-18 08:03:00,97.51,97.513,97.501,97.513,79854774.0
2005-10-18 08:04:00,97.507,97.519,97.507,97.515,37253532.0
2005-10-18 08:05:00,97.51,97.54,97.51,97.54,70336147.0
2005-10-18 08:06:00,97.535,97.54,97.524,97.54,106473534.0
2005-10-18 08:07:00,97.538,97.551,97.533,97.542,143714258.0
2005-10-18 08:08:00,97.54,97.555,97.54,97.54,43443120.0
2005-10-18 08:09:00,97.545,97.55,97.542,97.543,174109779.0
2005-10-18 08:10:00,97.55,97.55,97.534,97.548,63945390.0
2005-10-18 08:11:00,97.54,97.56,97.54,97.56,107600829.0
2005-10-18 08:12:00,97.555,97.582,97.555,97.572,43968336.0
2005-10-18 08:13:00,97.583,97.585,97.555,97.555,14742900.0
2005-10-18 08:14:00,97.555,97.585,97.555,97.568,133142459.0
2005-10-18 08:15:00,97.565,97.6,97.565,97.583,93608139.0
2005-10-18 08:16:00,97.575,97.577,97.545,97.565,7619178.0
2005-10-18 08:17:00,97.563,97.583,97.563,97.575,15882899.0
2005-10-18 08:18:00,97.567,97.61,97.567,97.595,651702500.0
2005-10-18 08:19:00,97.6,97.61,97.577,97.577,569881813.0
2005-10-18 08:20:00,97.59,97.593,97.573,97.585,109986926.0
2005-10-18 08:21:00,97.595,97.6,97.57,97.6,63024232.0
2005-10-18 08:22:00,97.582,97.61,97.582,97.61,32426136.0
2005-10-18 08:23:00,97.603,97.612,97.58,97.58,88224027.0
2005-10-18 08:24:00,97.585,97.595,97.56,97.595,147734547.0
2005-10-18 08:25:00,97.58,97.581,97.565,97.565,101830354.0
2005-10-18 08:26:00,97.563,97.575,97.529,97.575,20274761.0
2005-10-18 08:27:00,97.577,97.585,97.57,97.585,74322803.0
2005-10-18 08:28:00,97.58,97.605,97.575,97.605,10386261.0
2005-10-18 08:29:00,97.595,97.595,97.57,97.57,82323999.0
2005-10-18 08:30:00,97.57,97.6,97.553,97.6,75837023.0
2005-10-18 08:31:00,97.61,97.63,97.575,97.63,313580827.0
2005-10-18 08:32:00,97.625,97.627,97.602,97.602,94403794.0
2005-10-18 08:33:00,97.61,97.625,97.595,97.625,18950993.0
2005-10-18 08:34:00,97.625,97.625,97.601,97.61,179946916.0
2005-10-18 08:35:00,97.602,97.62,97.602,97.62,174706613.0
2005-10-18 08:36:00,97.613,97.636,97.612,97.62,42830003.0
2005-10-18 08:37:00,97.63,97.636,97.604,97.61,280914199.0
2005-10-18 08:38:00,97.62,97.63,97.6,97.605,133597497.0
2005-10-18 08:39:00,97.635,97.635,97.618,97.625,246473465.0
2005-10-18 08:40:00,97.63,97.646,97.62,97.62,76433391.0
2005-10-18 08:41:00,97.61,97.627,97.6,97.615,15058302.0
2005-10-18 08:42:00,97.62,97.62,97.59,97.615,27379055.0
2005-10-18 08:43:00,97.605,97.605,97.579,97.58,49837788.0
2005-10-18 08:44:00,97.595,97.601,97.593,97.595,21644745.0
2005-10-18 08:45:00,97.585,97.6,97.585,97.6,39418228.0
2005-10-18 08:46:00,97.595,97.623,97.595,97.61,88249367.0
2005-10-18 08:47:00,97.602,97.622,97.593,97.597,72982042.0
2005-10-18 08:48:00,97.607,97.62,97.583,97.585,76999104.0
2005-10-18 08:49:00,97.585,97.595,97.585,97.59,17011180.0
2005-10-18 08:50:00,97.585,97.6,97.58,97.6,40276927.0
2005-10-18 08:51:00,97.6,97.6,97.565,97.578,150015118.0
2005-10-18 08:52:00,97.58,97.58,97.522,97.555,66920524.0
2005-10-18 08:53:00,97.55,97.56,97.547,97.56,165782463.0
2005-10-18 08:54:00,97.56,97.59,97.56,97.565,93152885.0
2005-10-18 08:55:00,97.557,97.59,97.557,97.58,127139378.0
2005-10-18 08:56:00,97.572,97.6,97.571,97.6,148425102.0
2005-10-18 08:57:00,97.59,97.594,97.585,97.592,54748919.0
2005-10-18 08:58:00,97.6,97.6,97.585,97.585,22220736.0
2005-10-18 08:59:00,97.595,97.596,97.582,97.59,54095784.0
2005-10-18 09:00:00,97.59,97.595,97.555,97.585,113731716.0
2005-10-18 09:01:00,97.59,97.619,97.582,97.582,14560165.0
2005-10-18 09:02:00,97.585,97.605,97.585,97.59,52642076.0
2005-10-18 09:03:00,97.595,97.6,97.585,97.6,150565258.0
2005-10-18 09:04:00,97.59,97.609,97.59,97.595,60317402.0
2005-10-18 09:05:00,97.585,97.59,97.565,97.565,84277410.0
2005-10-18 09:06:00,97.57,97.575,97.555,97.565,81815008.0
2005-10-18 09:07:00,97.565,97.565,97.545,97.55,31479232.0
2005-10-18 09:08:00,97.56,97.56,97.54,97.54,38248462.0
2005-10-18 09:09:00,97.543,97.543,97.53,97.53,152346201.0
2005-10-18 09:10:00,97.525,97.535,97.515,97.53,20485794.0
2005-10-18 09:11:00,97.525,97.55,97.508,97.545,60925586.0
2005-10-18 09:12:00,97.54,97.54,97.525,97.525,182891709.0
2005-10-18 09:13:00,97.537,97.537,97.515,97.53,115659683.0
2005-10-18 09:14:00,97.52,97.565,97.52,97.565,102606648.0
2005-10-18 09:15:00,97.573,97.595,97.573,97.58,35858652.0
2005-10-18 09:16:00,97.585,97.585,97.557,97.558,66531455.0
2005-10-18 09:17:00,97.555,97.569,97.543,97.543,162463337.0
2005-10-18 09:18:00,97.55,97.565,97.51,97.51,9540558.0
2005-10-18 09:19:00,97.51,97.515,97.49,97.505,501325556.0
2005-10-18 09:20:00,97.495,97.51,97.488,97.488,222055516.0
2005-10-18 09:21:00,97.5,97.53,97.5,97.53,6628062.0
2005-10-18 09:22:00,97.528,97.528,97.495,97.495,158711214.0
2005-10-18 09:23:00,97.495,97.507,97.475,97.48,29629527.0
2005-10-18 09:24:00,97.485,97.485,97.458,97.47,112111493.0
2005-10-18 09:25:00,97.475,97.475,97.448,97.45,82880862.0
2005-10-18 09:26:00,97.45,97.461,97.45,97.46,187664940.0
2005-10-18 09:27:00,97.475,97.486,97.47,97.47,43382333.0
2005-10-18 09:28:00,97.475,97.48,97.463,97.475,27513366.0
2005-10-18 09:29:00,97.485,97.497,97.484,97.497,48597527.0
2005-10-18 09:30:00,97.505,97.51,97.465,97.51,43972114.0
2005-10-18 09:31:00,97.503,97.51,97.48,97.48,53073806.0
2005-10-18 09:32:00,97.485,97.485,97.473,97.473,10684786.0
2005-10-18 09:33:00,97.48,97.495,97.479,97.495,87397198.0
2005-10-18 09:34:00,97.485,97.535,97.485,97.515,100126335.0
2005-10-18 09:35:00,97.52,97.54,97.52,97.54,57554752.0
2005-10-18 09:36:00,97.533,97.535,97.515,97.52,95939713.0
2005-10-18 09:37:00,97.535,97.535,97.513,97.513,17299658.0
2005-10-18 09:38:00,97.52,97.52,97.505,97.505,241575568.0
2005-10-18 09:39:00,97.505,97.505,97.49,97.5,144118852.0
2005-10-18 09:40:00,97.5,97.503,97.487,97.5,81454910.0
2005-10-18 09:41:00,97.5,97.603,97.5,97.573,55937708.0
2005-10-18 09:42:00,97.57,97.629,97.57,97.593,39653979.0
2005-10-18 09:43:00,97.595,97.605,97.575,97.59,126084828.0
2005-10-18 09:44:00,97.59,97.59,97.575,97.575,8457358.0
2005-10-18 09:45:00,97.56,97.597,97.56,97.595,90587547.0
2005-10-18 09:46:00,97.595,97.635,97.595,97.625,93825674.0
2005-10-18 09:47:00,97.633,97.633,97.603,97.625,10037781.0
2005-10-18 09:48:00,97.63,97.68,97.63,97.68,27140974.0
2005-10-18 09:49:00,97.68,97.693,97.668,97.693,257971405.0
2005-10-18 09:50:00,97.69,97.692,97.645,97.68,96032035.0
2005-10-18 09:51:00,97.68,97.71,97.659,97.7,225869494.0
2005-10-18 09:52:00,97.7,97.72,97.672,97.672,27006796.0
2005-10-18 09:53:00,97.68,97.68,97.64,97.645,18417545.0
2005-10-18 09:54:00,97.648,97.648,97.615,97.64,49670401.0
2005-10-18 09:55:00,97.627,97.627,97.59,97.622,26383422.0
2005-10-18 09:56:00,97.625,97.65,97.625,97.635,828475328.0
2005-10-18 09:57:00,97.633,97.646,97.63,97.63,193261719.0
2005-10-18 09:58:00,97.63,97.64,97.6,97.625,87954388.0
2005-10-18 09:59:00,97.62,97.663,97.602,97.663,81401836.0
2005-10-18 10:00:00,97.665,97.68,97.655,97.68,80911370.0
2005-10-18 10:01:00,97.71,97.71,97.685,97.685,20207470.0
2005-10-18 10:02:00,97.68,97.685,97.679,97.685,332743540.0
2005-10-18 10:03:00,97.683,97.683,97.65,97.65,17629899.0
2005-10-18 10:04:00,97.645,97.655,97.645,97.655,65213849.0
2005-10-18 10:05:00,97.66,97.685,97.657,97.685,36395962.0
2005-10-18 10:06:00,97.673,97.683,97.65,97.65,60230344.0
2005-10-18 10:07:00,97.66,97.665,97.66,97.665,91061702.0
2005-10-18 10:08:00,97.637,97.66,97.637,97.66,57098410.0
2005-10-18 10:09:00,97.65,97.67,97.64,97.653,69066485.0
2005-10-18 10:10:00,97.66,97.676,97.635,97.66,120560315.0
2005-10-18 10:11:00,97.655,97.664,97.642,97.66,105906647.0
2005-10-18 10:12:00,97.67,97.67,97.655,97.66,56201017.0
2005-10-18 10:13:00,97.66,97.66,97.625,97.625,275710467.0
2005-10-18 10:14:00,97.628,97.669,97.628,97.663,184923216.0
2005-10-18 10:15:00,97.66,97.667,97.653,97.655,124687093.0
2005-10-18 10:16:00,97.645,97.65,97.637,97.65,21333964.0
2005-10-18 10:17:00,97.643,97.643,97.635,97.635,10831491.0
2005-10-18 10:18:00,97.65,97.65,97.633,97.635,287816684.0
2005-10-18 10:19:00,97.64,97.64,97.62,97.63,204433260.0
2005-10-18 10:20:00,97.623,97.64,97.587,97.62,139704231.0
2005-10-18 10:21:00,97.625,97.63,97.615,97.63,64368330.0
2005-10-18 10:22:00,97.635,97.635,97.605,97.605,114510343.0
2005-10-18 10:23:00,97.61,97.61,97.602,97.61,25279617.0
2005-10-18 10:24:00,97.615,97.615,97.605,97.615,43973529.0
2005-10-18 10:25:00,97.61,97.61,97.6,97.6,181312187.0
2005-10-18 10:26:00,97.61,97.618,97.59,97.61,329478379.0
2005-10-18 10:27:00,97.603,97.625,97.595,97.595,22732387.0
2005-10-18 10:28:00,97.605,97.61,97.6,97.6,651875982.0
2005-10-18 10:29:00,97.61,97.62,97.593,97.61,38676119.0
2005-10-18 10:30:00,97.613,97.615,97.6,97.615,110453959.0
2005-10-18 10:31:00,97.61,97.61,97.593,97.605,108739117.0
2005-10-18 10:32:00,97.615,97.62,97.612,97.62,128454882.0
2005-10-18 10:33:00,97.605,97.645,97.59,97.615,47309160.0
2005-10-18 10:34:00,97.608,97.615,97.605,97.605,113339002.0
2005-10-18 10:35:00,97.61,97.63,97.61,97.63,92552075.0
2005-10-18 10:36:00,97.635,97.65,97.623,97.65,154020091.0
2005-10-18 10:37:00,97.64,97.645,97.63,97.63,25805967.0
2005-10-18 10:38:00,97.635,97.651,97.627,97.63,79003283.0
2005-10-18 10:39:00,97.625,97.633,97.613,97.633,192932099.0
2005-10-18 10:40:00,97.64,97.655,97.622,97.64,239036346.0
2005-10-18 10:41:00,97.645,97.665,97.637,97.665,79552458.0
2005-10-18 10:42:00,97.65,97.65,97.64,97.64,241779812.0
2005-10-18 10:43:00,97.648,97.648,97.63,97.63,1137853217.0
2005-10-18 10:44:00,97.635,97.645,97.62,97.64,91638265.0
2005-10-18 10:45:00,97.63,97.64,97.624,97.64,454275491.0
2005-10-18 10:46:00,97.635,97.65,97.625,97.65,54336860.0
2005-10-18 10:47:00,97.65,97.68,97.63,97.68,352016602.0
2005-10-18 10:48:00,97.693,97.693,97.66,97.66,529791654.0
2005-10-18 10:49:00,97.667,97.675,97.66,97.675,90564215.0
2005-10-18 10:50:00,97.665,97.675,97.665,97.67,115491668.0
2005-10-18 10:51:00,97.665,97.723,97.665,97.723,14400913.0
2005-10-18 10:52:00,97.685,97.71,97.685,97.71,85742432.0
2005-10-18 10:53:00,97.705,97.735,97.705,97.735,22103515.0
2005-10-18 10:54:00,97.74,97.74,97.705,97.74,318911227.0
2005-10-18 10:55:00,97.74,97.75,97.73,97.735,16189898.0
2005-10-18 10:56:00,97.73,97.742,97.73,97.735,387532980.0
2005-10-18 10:57:00,97.735,97.74,97.715,97.715,129875493.0
2005-10-18 10:58:00,97.743,97.753,97.725,97.745,74842658.0
2005-10-18 10:59:00,97.745,97.76,97.733,97.75,140695319.0
2005-10-18 11:00:00,97.76,97.785,97.73,97.75,128152216.0
2005-10-18 11:01:00,97.745,97.795,97.745,97.795,163180063.0
2005-10-18 11:02:00,97.78,97.795,97.77,97.795,124748534.0
2005-10-18 11:03:00,97.793,97.81,97.779,97.81,46807744.0
2005-10-18 11:04:00,97.815,97.815,97.77,97.77,357312805.0
2005-10-18 11:05:00,97.765,97.776,97.765,97.77,118290748.0
2005-10-18 11:06:00,97.775,97.779,97.77,97.775,85968495.0
2005-10-18 11:07:00,97.778,97.788,97.765,97.773,127766941.0
2005-10-18 11:08:00,97.775,97.78,97.76,97.78,1004716589.0
2005-10-18 11:09:00,97.795,97.815,97.766,97.815,23637669.0
2005-10-18 11:10:00,97.823,97.823,97.789,97.82,61067898.0
2005-10-18 11:11:00,97.82,97.827,97.815,97.815,25196816.0
2005-10-18 11:12:00,97.82,97.845,97.82,97.83,17014950.0
2005-10-18 11:13:00,97.825,97.845,97.768,97.845,129450339.0
2005-10-18 11:14:00,97.84,97.851,97.8,97.8,195038850.0
2005-10-18 11:15:00,97.803,97.845,97.803,97.825,49422287.0
2005-10-18 11:16:00,97.83,97.835,97.818,97.82,14766448.0
2005-10-18 11:17:00,97.828,97.838,97.815,97.838,165176877.0
2005-10-18 11:18:00,97.815,97.822,97.808,97.82,78882654.0
2005-10-18 11:19:00,97.83,97.831,97.805,97.81,127573436.0
2005-10-18 11:20:00,97.805,97.817,97.799,97.81,28314114.0
2005-10-18 11:21:00,97.805,97.815,97.8,97.803,31865144.0
2005-10-18 11:22:00,97.803,97.803,97.78,97.8,14785922.0
2005-10-18 11:23:00,97.805,97.825,97.8,97.825,80059540.0
2005-10-18 11:24:00,97.81,97.841,97.8,97.82,28767541.0
2005-10-18 11:25:00,97.815,97.83,97.805,97.82,52236623.0
2005-10-18 11:26:00,97.81,97.843,97.81,97.843,26596625.0
2005-10-18 11:27:00,97.85,97.86,97.82,97.835,34151748.0
2005-10-18 11:28:00,97.835,97.85,97.832,97.85,398734265.0
2005-10-18 11:29:00,97.85,97.853,97.827,97.83,19925514.0
2005-10-18 11:30:00,97.82,97.857,97.82,97.855,53685437.0
2005-10-18 11:31:00,97.855,97.855,97.785,97.83,25644760.0
2005-10-18 11:32:00,97.835,97.855,97.835,97.855,91561393.0
2005-10-18 11:33:00,97.855,97.858,97.84,97.845,42015144.0
2005-10-18 11:35:00,97.85,97.85,97.833,97.845,224117031.0
2005-10-18 11:36:00,97.82,97.833,97.81,97.81,17374761.0
2005-10-18 11:37:00,97.805,97.815,97.805,97.815,92908687.0
2005-10-18 11:38:00,97.815,97.815,97.8,97.807,121721945.0
2005-10-18 11:39:00,97.817,97.817,97.795,97.795,26729150.0
2005-10-18 11:40:00,97.805,97.81,97.793,97.793,140581778.0
2005-10-18 11:41:00,97.79,97.82,97.79,97.81,54109295.0
2005-10-18 11:42:00,97.805,97.813,97.79,97.79,7556427.0
2005-10-18 11:43:00,97.79,97.81,97.79,97.795,66824835.0
2005-10-18 11:44:00,97.795,97.82,97.795,97.82,20632039.0
2005-10-18 11:45:00,97.82,97.834,97.815,97.83,76696074.0
2005-10-18 11:46:00,97.83,97.83,97.817,97.825,87961376.0
2005-10-18 11:47:00,97.825,97.855,97.825,97.835,27179164.0
2005-10-18 11:48:00,97.85,97.88,97.835,97.88,19152962.0
2005-10-18 11:49:00,97.877,97.901,97.877,97.895,232757908.0
2005-10-18 11:50:00,97.895,97.895,97.86,97.885,50141113.0
2005-10-18 11:51:00,97.88,97.88,97.83,97.845,23848140.0
2005-10-18 11:52:00,97.847,97.86,97.836,97.853,205386585.0
2005-10-18 11:53:00,97.855,97.855,97.81,97.825,80483376.0
2005-10-18 11:54:00,97.825,97.87,97.825,97.87,15318217.0
2005-10-18 11:55:00,97.865,97.867,97.825,97.825,187690737.0
2005-10-18 11:56:00,97.835,97.847,97.81,97.835,36767683.0
2005-10-18 11:57:00,97.833,97.85,97.833,97.842,276865383.0
2005-10-18 11:58:00,97.84,97.847,97.84,97.847,124686242.0
2005-10-18 11:59:00,97.85,97.85,97.823,97.832,44693131.0
2005-10-18 12:00:00,97.84,97.84,97.8,97.8,49001550.0
2005-10-18 12:01:00,97.795,97.826,97.794,97.798,490477282.0
2005-10-18 12:02:00,97.8,97.815,97.795,97.795,131959063.0
2005-10-18 12:03:00,97.79,97.81,97.785,97.81,893709312.0
2005-10-18 12:04:00,97.8,97.806,97.798,97.798,95580099.0
2005-10-18 12:05:00,97.805,97.805,97.79,97.8,48989741.0
2005-10-18 12:06:00,97.795,97.795,97.78,97.785,44872991.0
2005-10-18 12:07:00,97.787,97.793,97.777,97.79,34188680.0
2005-10-18 12:08:00,97.78,97.795,97.78,97.787,108443103.0
2005-10-18 12:09:00,97.785,97.795,97.785,97.795,36902148.0
2005-10-18 12:10:00,97.795,97.823,97.795,97.82,108281204.0
2005-10-18 12:11:00,97.815,97.825,97.805,97.805,136729125.0
2005-10-18 12:12:00,97.8,97.815,97.79,97.815,138145329.0
2005-10-18 12:13:00,97.815,97.815,97.78,97.78,156408084.0
2005-10-18 12:14:00,97.785,97.806,97.785,97.805,51727781.0
2005-10-18 12:15:00,97.805,97.806,97.792,97.795,26067918.0
2005-10-18 12:16:00,97.775,97.81,97.773,97.792,76749940.0
2005-10-18 12:17:00,97.805,97.805,97.773,97.79,36439073.0
2005-10-18 12:18:00,97.783,97.801,97.783,97.8,380965314.0
2005-10-18 12:19:00,97.815,97.815,97.793,97.795,226955968.0
2005-10-18 12:20:00,97.8,97.803,97.8,97.8,15319405.0
2005-10-18 12:21:00,97.805,97.805,97.79,97.795,108784124.0
2005-10-18 12:22:00,97.795,97.805,97.79,97.805,31692070.0
2005-10-18 12:23:00,97.792,97.825,97.792,97.825,54858034.0
2005-10-18 12:24:00,97.835,97.835,97.8,97.822,94410857.0
2005-10-18 12:25:00,97.823,97.842,97.823,97.84,95616434.0
2005-10-18 12:26:00,97.815,97.835,97.805,97.835,18608819.0
2005-10-18 12:27:00,97.815,97.832,97.81,97.81,109903230.0
2005-10-18 12:36:00,97.81,97.813,97.79,97.79,106592719.0
2005-10-18 12:37:00,97.792,97.805,97.773,97.805,133962839.0
2005-10-18 12:38:00,97.793,97.794,97.772,97.772,106735094.0
2005-10-18 12:39:00,97.775,97.791,97.771,97.785,32468569.0
2005-10-18 12:40:00,97.79,97.79,97.745,97.787,309835300.0
2005-10-18 12:41:00,97.79,97.79,97.785,97.79,55723269.0
2005-10-18 12:42:00,97.795,97.795,97.775,97.775,24558223.0
2005-10-18 12:43:00,97.783,97.818,97.754,97.8,85154300.0
2005-10-18 12:44:00,97.8,97.8,97.787,97.795,19717507.0
2005-10-18 12:45:00,97.79,97.823,97.765,97.765,64080961.0
2005-10-18 12:46:00,97.79,97.793,97.747,97.747,205283092.0
2005-10-18 12:47:00,97.743,97.765,97.743,97.765,175694275.0
2005-10-18 12:49:00,97.773,97.79,97.773,97.775,74859579.0
2005-10-18 12:50:00,97.777,97.797,97.777,97.785,20571226.0
2005-10-18 12:51:00,97.785,97.805,97.785,97.803,104981182.0
2005-10-18 12:52:00,97.8,97.823,97.793,97.795,49525873.0
2005-10-18 12:53:00,97.795,97.809,97.785,97.795,59869014.0
2005-10-18 12:54:00,97.793,97.795,97.77,97.775,40867117.0
2005-10-18 12:55:00,97.777,97.78,97.768,97.77,98668699.0
2005-10-18 12:56:00,97.78,97.793,97.78,97.785,23625592.0
2005-10-18 12:57:00,97.78,97.785,97.772,97.78,56739609.0
2005-10-18 12:58:00,97.78,97.78,97.77,97.78,54455017.0
2005-10-18 12:59:00,97.78,97.81,97.78,97.8,34945636.0
2005-10-18 13:00:00,97.79,97.79,97.775,97.775,68925419.0
2005-10-18 13:01:00,97.785,97.785,97.75,97.75,437348381.0
2005-10-18 13:02:00,97.77,97.783,97.763,97.783,5959225.0
2005-10-18 13:03:00,97.767,97.8,97.767,97.772,54480137.0
2005-10-18 13:04:00,97.765,97.795,97.753,97.753,65057976.0
2005-10-18 13:05:00,97.76,97.763,97.75,97.75,19253779.0
2005-10-18 13:07:00,97.76,97.761,97.73,97.735,174416340.0
2005-10-18 13:08:00,97.735,97.775,97.72,97.77,84821194.0
2005-10-18 13:09:00,97.77,97.775,97.738,97.775,148144969.0
2005-10-18 13:10:00,97.765,97.77,97.76,97.76,57903009.0
2005-10-18 13:11:00,97.765,97.765,97.738,97.738,37532849.0
2005-10-18 13:12:00,97.745,97.755,97.735,97.755,105221364.0
2005-10-18 13:13:00,97.745,97.755,97.74,97.755,542967251.0
2005-10-18 13:14:00,97.748,97.761,97.748,97.76,404264496.0
2005-10-18 13:15:00,97.767,97.767,97.735,97.735,61702082.0
2005-10-18 13:16:00,97.735,97.752,97.704,97.72,36258096.0
2005-10-18 13:17:00,97.72,97.74,97.72,97.725,46654402.0
2005-10-18 13:18:00,97.725,97.735,97.715,97.725,106842503.0
2005-10-18 13:19:00,97.725,97.728,97.707,97.71,133416420.0
2005-10-18 13:20:00,97.715,97.725,97.71,97.725,110733977.0
2005-10-18 13:21:00,97.725,97.735,97.725,97.725,132754696.0
2005-10-18 13:22:00,97.735,97.741,97.7,97.7,81790073.0
2005-10-18 13:23:00,97.708,97.72,97.708,97.72,118367041.0
2005-10-18 13:24:00,97.735,97.735,97.717,97.735,11215463.0
2005-10-18 13:25:00,97.725,97.731,97.712,97.73,223276697.0
2005-10-18 13:26:00,97.725,97.725,97.707,97.71,95832729.0
2005-10-18 13:27:00,97.705,97.71,97.7,97.705,41651268.0
2005-10-18 13:28:00,97.71,97.724,97.71,97.722,241684033.0
2005-10-18 13:29:00,97.72,97.744,97.72,97.725,137110600.0
2005-10-18 13:30:00,97.725,97.727,97.72,97.72,174586557.0
2005-10-18 13:31:00,97.725,97.725,97.695,97.695,377125813.0
2005-10-18 13:32:00,97.7,97.71,97.7,97.703,19488949.0
2005-10-18 13:33:00,97.715,97.715,97.7,97.703,14909204.0
2005-10-18 13:36:00,97.702,97.715,97.695,97.71,565758571.0
2005-10-18 13:37:00,97.7,97.713,97.683,97.683,17951305.0
2005-10-18 13:38:00,97.69,97.7,97.685,97.7,302794658.0
2005-10-18 13:39:00,97.7,97.7,97.69,97.695,20039773.0
2005-10-18 13:40:00,97.695,97.7,97.68,97.7,87615133.0
2005-10-18 13:41:00,97.69,97.696,97.69,97.69,64512406.0
2005-10-18 13:42:00,97.683,97.698,97.683,97.698,98364340.0
2005-10-18 13:43:00,97.687,97.706,97.678,97.685,49096003.0
2005-10-18 13:44:00,97.685,97.705,97.675,97.705,126951172.0
2005-10-18 13:45:00,97.71,97.755,97.71,97.725,125523016.0
2005-10-18 13:46:00,97.725,97.747,97.725,97.735,21958978.0
2005-10-18 13:47:00,97.725,97.75,97.725,97.735,29022747.0
2005-10-18 13:48:00,97.735,97.759,97.725,97.74,98918714.0
2005-10-18 13:49:00,97.743,97.743,97.695,97.695,115623180.0
2005-10-18 13:50:00,97.73,97.751,97.726,97.745,70740496.0
2005-10-18 13:51:00,97.733,97.739,97.725,97.735,104035608.0
2005-10-18 13:52:00,97.735,97.751,97.735,97.735,63897897.0
2005-10-18 13:53:00,97.74,97.751,97.735,97.735,11810437.0
2005-10-18 13:54:00,97.73,97.73,97.71,97.725,103032717.0
2005-10-18 13:55:00,97.73,97.735,97.718,97.735,18774895.0
2005-10-18 13:56:00,97.715,97.728,97.71,97.712,132873683.0
2005-10-18 13:57:00,97.715,97.73,97.698,97.715,55612220.0
2005-10-18 13:58:00,97.71,97.715,97.702,97.715,115178953.0
2005-10-18 13:59:00,97.71,97.736,97.702,97.705,98527035.0
2005-10-18 14:00:00,97.715,97.715,97.677,97.685,9947832.0
2005-10-18 14:01:00,97.695,97.701,97.68,97.68,234928776.0
2005-10-18 14:02:00,97.675,97.675,97.65,97.665,92450088.0
2005-10-18 14:03:00,97.655,97.673,97.655,97.662,56957236.0
2005-10-18 14:04:00,97.67,97.67,97.585,97.585,82785472.0
2005-10-18 14:05:00,97.615,97.635,97.6,97.6,83846821.0
2005-10-18 14:06:00,97.605,97.605,97.487,97.505,56557750.0
2005-10-18 14:07:00,97.52,97.575,97.52,97.55,22832868.0
2005-10-18 14:08:00,97.56,97.58,97.54,97.54,370778009.0
2005-10-18 14:09:00,97.533,97.565,97.515,97.535,67339266.0
2005-10-18 14:10:00,97.55,97.58,97.508,97.58,74844649.0
2005-10-18 14:11:00,97.577,97.59,97.555,97.563,79502521.0
2005-10-18 14:12:00,97.57,97.57,97.55,97.57,671861382.0
2005-10-18 14:13:00,97.558,97.579,97.558,97.565,164753917.0
2005-10-18 14:14:00,97.57,97.585,97.565,97.58,63506169.0
2005-10-18 14:15:00,97.59,97.59,97.54,97.56,13666682.0
2005-10-18 14:16:00,97.575,97.585,97.573,97.585,73627021.0
2005-10-18 14:17:00,97.588,97.605,97.586,97.597,120234223.0
2005-10-18 14:18:00,97.603,97.622,97.588,97.605,165871580.0
2005-10-18 14:19:00,97.61,97.61,97.59,97.6,87291814.0
2005-10-18 14:20:00,97.598,97.598,97.525,97.525,50918370.0
2005-10-18 14:21:00,97.505,97.549,97.505,97.53,118923291.0
2005-10-18 14:22:00,97.54,97.565,97.538,97.565,74159008.0
2005-10-18 14:23:00,97.555,97.561,97.55,97.56,199811813.0
2005-10-18 14:24:00,97.565,97.575,97.555,97.56,121238319.0
2005-10-18 14:25:00,97.555,97.583,97.553,97.583,89352895.0
2005-10-18 14:26:00,97.59,97.591,97.571,97.59,8916283.0
2005-10-18 14:27:00,97.58,97.598,97.58,97.59,39996527.0
2005-10-18 14:28:00,97.593,97.593,97.542,97.543,262507923.0
2005-10-18 14:29:00,97.54,97.568,97.537,97.537,153392368.0
2005-10-18 14:30:00,97.535,97.585,97.495,97.495,81206060.0
2005-10-18 14:31:00,97.565,97.57,97.525,97.57,24510266.0
2005-10-18 14:32:00,97.572,97.598,97.53,97.59,86375247.0
2005-10-18 14:33:00,97.58,97.615,97.565,97.615,45741214.0
2005-10-18 14:34:00,97.595,97.635,97.595,97.61,82798541.0
2005-10-18 14:35:00,97.615,97.645,97.615,97.645,43683579.0
2005-10-18 14:36:00,97.633,97.67,97.604,97.67,48838612.0
2005-10-18 14:37:00,97.665,97.71,97.64,97.697,367621421.0
2005-10-18 14:38:00,97.69,97.69,97.635,97.635,24029971.0
2005-10-18 14:39:00,97.632,97.645,97.615,97.645,69534993.0
2005-10-18 14:40:00,97.653,97.67,97.652,97.67,55635817.0
2005-10-18 14:41:00,97.653,97.685,97.653,97.66,28292440.0
2005-10-18 14:42:00,97.653,97.67,97.625,97.625,98817695.0
2005-10-18 14:43:00,97.635,97.635,97.615,97.622,237373612.0
2005-10-18 14:44:00,97.625,97.642,97.61,97.633,53428768.0
2005-10-18 14:45:00,97.635,97.645,97.62,97.627,36988165.0
2005-10-18 14:46:00,97.63,97.647,97.613,97.628,74085845.0
2005-10-18 14:47:00,97.62,97.648,97.62,97.648,193252188.0
2005-10-18 14:48:00,97.655,97.68,97.655,97.66,172589183.0
2005-10-18 14:49:00,97.665,97.665,97.655,97.663,134803962.0
2005-10-18 14:50:00,97.655,97.691,97.655,97.655,42554839.0
2005-10-18 14:51:00,97.65,97.687,97.64,97.64,70841849.0
2005-10-18 14:52:00,97.635,97.635,97.595,97.595,33127777.0
2005-10-18 14:53:00,97.605,97.605,97.565,97.583,30222247.0
2005-10-18 14:54:00,97.59,97.59,97.485,97.555,231381261.0
2005-10-18 14:55:00,97.555,97.585,97.53,97.56,78748049.0
2005-10-18 14:56:00,97.565,97.633,97.565,97.633,75393574.0
2005-10-18 14:57:00,97.64,97.66,97.622,97.64,58104830.0
2005-10-18 15:00:00,97.65,97.65,97.62,97.62,30192621.0
2005-10-18 15:01:00,97.607,97.772,97.607,97.757,27425515.0
2005-10-18 15:02:00,97.753,97.788,97.753,97.78,15334994.0
2005-10-18 15:03:00,97.78,97.84,97.777,97.84,31031244.0
2005-10-18 15:04:00,97.84,97.895,97.84,97.87,461984277.0
2005-10-18 15:05:00,97.872,97.91,97.83,97.83,311350672.0
2005-10-18 15:06:00,97.823,97.902,97.823,97.902,35326628.0
2005-10-18 15:07:00,97.915,97.933,97.883,97.933,50066138.0
2005-10-18 15:08:00,97.94,97.99,97.913,97.96,34612997.0
2005-10-18 15:09:00,97.972,97.993,97.935,97.965,59165299.0
2005-10-18 15:10:00,97.97,97.995,97.943,97.995,101288754.0
2005-10-18 15:11:00,97.985,98.03,97.985,97.985,90840276.0
2005-10-18 15:12:00,97.973,98.002,97.973,97.995,69435816.0
2005-10-18 15:13:00,97.993,98.01,97.965,97.98,112229056.0
2005-10-18 15:14:00,97.99,97.995,97.933,97.952,31867492.0
2005-10-18 15:15:00,97.955,97.995,97.95,97.98,87349065.0
2005-10-18 15:16:00,97.96,98.0,97.95,97.98,24251846.0
2005-10-18 15:17:00,97.972,97.985,97.942,97.955,105963369.0
2005-10-18 15:18:00,97.97,97.97,97.923,97.923,16317042.0
2005-10-18 15:19:00,97.922,97.922,97.892,97.892,122030421.0
2005-10-18 15:20:00,97.885,97.91,97.87,97.883,332339073.0
2005-10-18 15:21:00,97.885,97.895,97.884,97.885,725504160.0
2005-10-18 15:22:00,97.9,97.9,97.848,97.885,60181969.0
2005-10-18 15:23:00,97.89,97.89,97.83,97.863,159233387.0
2005-10-18 15:24:00,97.875,97.875,97.81,97.82,69506936.0
2005-10-18 15:25:00,97.83,97.845,97.79,97.808,33197017.0
2005-10-18 15:26:00,97.825,97.825,97.797,97.797,60006430.0
2005-10-18 15:27:00,97.802,97.81,97.789,97.81,37812067.0
2005-10-18 15:28:00,97.805,97.82,97.795,97.805,50266264.0
2005-10-18 15:29:00,97.802,97.86,97.793,97.83,456167774.0
2005-10-18 15:30:00,97.835,97.855,97.835,97.845,11001354.0
2005-10-18 15:31:00,97.842,97.851,97.834,97.835,45306952.0
2005-10-18 15:32:00,97.82,97.86,97.82,97.855,69322652.0
2005-10-18 15:33:00,97.842,97.875,97.84,97.845,119344293.0
2005-10-18 15:34:00,97.85,97.85,97.828,97.837,159094045.0
2005-10-18 15:35:00,97.83,97.835,97.83,97.835,15874915.0
2005-10-18 15:36:00,97.845,97.855,97.842,97.842,20888370.0
2005-10-18 15:37:00,97.85,97.85,97.825,97.825,23819061.0
2005-10-18 15:38:00,97.83,97.83,97.805,97.813,205266423.0
2005-10-18 15:39:00,97.82,97.83,97.795,97.815,67180175.0
2005-10-18 15:40:00,97.815,97.883,97.815,97.87,154478544.0
2005-10-18 15:41:00,97.885,97.89,97.87,97.89,43513222.0
2005-10-18 15:42:00,97.905,97.915,97.905,97.91,34001221.0
2005-10-18 15:43:00,97.91,97.937,97.9,97.9,67700435.0
2005-10-18 15:44:00,97.905,97.918,97.894,97.918,240431957.0
2005-10-18 15:45:00,97.917,97.917,97.883,97.9,21804862.0
2005-10-18 15:46:00,97.9,97.908,97.9,97.9,231646777.0
2005-10-18 15:47:00,97.893,97.895,97.889,97.89,211976865.0
2005-10-18 15:48:00,97.895,97.913,97.895,97.91,8059239.0
2005-10-18 15:49:00,97.913,97.942,97.89,97.89,61629912.0
2005-10-18 15:50:00,97.883,97.883,97.855,97.88,950984652.0
2005-10-18 15:51:00,97.885,97.895,97.83,97.855,15384118.0
2005-10-18 15:52:00,97.85,97.877,97.85,97.852,70627915.0
2005-10-18 15:53:00,97.852,97.89,97.852,97.865,44963126.0
2005-10-18 15:54:00,97.87,97.883,97.85,97.85,30612925.0
2005-10-18 15:55:00,97.85,97.88,97.85,97.88,33433775.0
2005-10-18 15:56:00,97.872,97.885,97.865,97.885,179465059.0
2005-10-18 15:57:00,97.87,97.882,97.86,97.86,87714360.0
2005-10-18 15:58:00,97.863,97.873,97.853,97.87,65925894.0
2005-10-18 15:59:00,97.875,97.875,97.857,97.865,20476256.0
2005-10-18 16:02:00,97.855,97.855,97.78,97.78,49557880.0
2005-10-18 16:03:00,97.78,97.817,97.78,97.817,10491309.0
2005-10-18 16:04:00,97.825,97.833,97.797,97.815,46597033.0
2005-10-18 16:05:00,97.82,97.845,97.82,97.845,96586867.0
2005-10-18 16:06:00,97.848,97.853,97.835,97.85,78289287.0
2005-10-18 16:07:00,97.85,97.865,97.83,97.84,243562822.0
2005-10-18 16:08:00,97.842,97.842,97.825,97.84,42180223.0
2005-10-18 16:09:00,97.835,97.865,97.83,97.865,279986123.0
2005-10-18 16:10:00,97.863,97.915,97.855,97.88,88447562.0
2005-10-18 16:11:00,97.892,97.894,97.865,97.865,54686838.0
2005-10-18 16:12:00,97.87,97.885,97.87,97.87,81194192.0
2005-10-18 16:13:00,97.865,97.872,97.842,97.845,191167155.0
2005-10-18 16:14:00,97.855,97.859,97.845,97.845,24687304.0
2005-10-18 16:15:00,97.84,97.855,97.818,97.84,74781607.0
2005-10-18 16:16:00,97.845,97.85,97.82,97.82,39886048.0
2005-10-18 16:17:00,97.812,97.86,97.812,97.86,36031128.0
2005-10-18 16:18:00,97.87,97.903,97.86,97.903,86702737.0
2005-10-18 16:19:00,97.9,97.9,97.855,97.855,37233486.0
2005-10-18 16:20:00,97.9,97.921,97.9,97.912,54752903.0
2005-10-18 16:21:00,97.915,97.919,97.885,97.905,65988106.0
2005-10-18 16:22:00,97.915,97.922,97.913,97.913,23331560.0
2005-10-18 16:23:00,97.918,97.935,97.918,97.935,178839117.0
2005-10-18 16:24:00,97.93,97.93,97.92,97.922,33800801.0
2005-10-18 16:25:00,97.912,97.941,97.91,97.92,415925514.0
2005-10-18 16:26:00,97.915,97.92,97.91,97.913,66697399.0
2005-10-18 16:27:00,97.912,97.96,97.912,97.93,35989992.0
2005-10-18 16:28:00,97.933,97.945,97.93,97.93,34589674.0
2005-10-18 16:29:00,97.93,98.005,97.93,97.975,59571896.0
2005-10-18 16:30:00,97.988,97.988,97.96,97.973,39237821.0
2005-10-18 16:31:00,97.965,97.99,97.94,97.94,175837657.0
2005-10-18 16:32:00,97.935,97.973,97.935,97.943,93130670.0
2005-10-18 16:33:00,97.953,97.953,97.921,97.945,73152511.0
2005-10-18 16:34:00,97.945,97.951,97.943,97.95,30060251.0
2005-10-18 16:35:00,97.943,97.96,97.94,97.955,67212442.0
2005-10-18 16:36:00,97.933,97.98,97.918,97.98,58344908.0
2005-10-18 16:37:00,97.975,97.983,97.96,97.965,105685401.0
2005-10-18 16:38:00,97.975,97.975,97.947,97.963,54501502.0
2005-10-18 16:39:00,97.97,97.97,97.94,97.94,42742921.0
2005-10-18 16:40:00,97.95,97.975,97.95,97.975,59082212.0
2005-10-18 16:41:00,97.97,97.97,97.94,97.96,117896660.0
2005-10-18 16:42:00,97.965,97.975,97.955,97.955,110163482.0
2005-10-18 16:43:00,97.96,97.964,97.955,97.96,104237786.0
2005-10-18 16:44:00,97.96,97.976,97.957,97.96,89240768.0
2005-10-18 16:45:00,97.955,97.98,97.955,97.98,109621962.0
2005-10-18 16:46:00,97.975,97.995,97.94,97.985,141490911.0
2005-10-18 16:47:00,97.965,97.978,97.96,97.96,269841511.0
2005-10-18 16:48:00,97.965,97.968,97.945,97.968,99688644.0
2005-10-18 16:49:00,97.965,97.965,97.92,97.965,30032931.0
2005-10-18 16:50:00,97.965,97.983,97.943,97.983,93486061.0
2005-10-18 16:51:00,97.985,97.993,97.973,97.993,137820888.0
2005-10-18 16:52:00,98.005,98.012,97.965,97.97,21061576.0
2005-10-18 16:53:00,97.975,97.975,97.955,97.955,99551059.0
2005-10-18 16:54:00,97.95,97.979,97.95,97.97,101801395.0
2005-10-18 16:55:00,97.98,97.98,97.953,97.963,153648798.0
2005-10-18 16:56:00,97.962,97.962,97.908,97.93,101215571.0
2005-10-18 16:57:00,97.925,97.945,97.918,97.945,187225135.0
2005-10-18 16:58:00,97.94,97.94,97.89,97.91,85252125.0
2005-10-18 16:59:00,97.912,97.925,97.855,97.855,174059618.0
2005-10-18 17:00:00,97.843,97.9,97.843,97.9,17392165.0
2005-10-18 17:01:00,97.873,97.933,97.873,97.905,130064145.0
2005-10-18 17:02:00,97.903,97.93,97.903,97.907,20573139.0
2005-10-18 17:03:00,97.9,97.915,97.862,97.885,122655118.0
2005-10-18 17:04:00,97.877,97.923,97.877,97.9,175002194.0
2005-10-18 17:05:00,97.905,97.905,97.875,97.893,127099201.0
2005-10-18 17:06:00,97.895,97.903,97.888,97.89,161483000.0
2005-10-18 17:07:00,97.9,97.925,97.885,97.907,12935601.0
2005-10-18 17:08:00,97.903,97.903,97.87,97.883,14394314.0
2005-10-18 17:09:00,97.885,97.895,97.88,97.895,54934963.0
2005-10-18 17:10:00,97.887,97.887,97.87,97.87,100352730.0
2005-10-18 17:11:00,97.868,97.871,97.85,97.85,32661247.0
2005-10-18 17:12:00,97.865,97.871,97.859,97.867,11537156.0
2005-10-18 17:13:00,97.87,97.87,97.852,97.865,49976428.0
2005-10-18 17:14:00,97.87,97.88,97.865,97.865,26668660.0
2005-10-18 17:15:00,97.872,97.88,97.855,97.88,46596372.0
2005-10-18 17:16:00,97.875,97.892,97.865,97.888,212725736.0
2005-10-18 17:17:00,97.89,97.9,97.844,97.845,12503892.0
2005-10-18 17:18:00,97.845,97.858,97.83,97.835,70160470.0
2005-10-18 17:19:00,97.835,97.857,97.823,97.823,61628986.0
2005-10-18 17:20:00,97.83,97.845,97.815,97.83,44561364.0
2005-10-18 17:21:00,97.83,97.853,97.83,97.845,113978513.0
2005-10-18 17:22:00,97.84,97.858,97.83,97.835,370797201.0
2005-10-18 17:23:00,97.84,97.858,97.838,97.845,23047169.0
2005-10-18 17:24:00,97.84,97.842,97.825,97.825,99855403.0
2005-10-18 17:25:00,97.84,97.86,97.83,97.86,29984562.0
2005-10-18 17:26:00,97.85,97.86,97.85,97.855,49363610.0
2005-10-18 17:27:00,97.85,97.865,97.85,97.85,67792175.0
2005-10-18 17:28:00,97.86,97.87,97.859,97.86,112594161.0
2005-10-18 17:29:00,97.865,97.955,97.865,97.955,61960844.0
2005-10-18 17:30:00,97.965,98.01,97.96,97.98,114369735.0
2005-10-18 17:31:00,97.975,97.975,97.945,97.945,25314808.0
2005-10-18 17:32:00,97.935,97.96,97.935,97.96,14813524.0
2005-10-18 17:33:00,97.96,97.985,97.952,97.985,86224283.0
2005-10-18 17:34:00,97.965,97.969,97.921,97.958,17423960.0
2005-10-18 17:35:00,97.963,97.98,97.915,97.98,9981431.0
2005-10-18 17:36:00,97.972,97.993,97.972,97.99,96336207.0
2005-10-18 17:37:00,97.997,97.997,97.968,97.99,44311448.0
2005-10-18 17:38:00,98.0,98.015,98.0,98.015,92287411.0
2005-10-18 17:39:00,98.01,98.01,97.98,97.98,15689465.0
2005-10-18 17:40:00,97.98,98.02,97.98,98.01,34973510.0
2005-10-18 17:41:00,98.01,98.017,98.005,98.005,27746007.0
2005-10-18 17:42:00,97.995,98.017,97.995,97.995,61560435.0
2005-10-18 17:43:00,98.01,98.05,98.01,98.04,62515186.0
2005-10-18 17:44:00,98.025,98.06,98.025,98.037,57422758.0
2005-10-18 17:45:00,98.04,98.04,97.995,97.995,72205143.0
2005-10-18 17:46:00,97.99,98.0,97.955,98.0,41667468.0
2005-10-18 17:47:00,97.993,97.993,97.953,97.953,65498756.0
2005-10-18 17:48:00,97.95,97.975,97.95,97.975,232040628.0
2005-10-18 17:49:00,97.97,97.978,97.95,97.975,65077768.0
2005-10-18 17:50:00,97.975,97.975,97.947,97.973,15238096.0
2005-10-18 17:51:00,97.98,97.98,97.95,97.98,10108565.0
2005-10-18 17:52:00,97.985,97.985,97.962,97.975,97185845.0
2005-10-18 17:53:00,97.975,97.976,97.932,97.97,106338669.0
2005-10-18 17:54:00,97.965,97.99,97.965,97.97,117706308.0
2005-10-18 17:55:00,97.973,97.99,97.933,97.95,40202091.0
2005-10-18 17:56:00,97.963,97.98,97.963,97.98,1069982937.0
2005-10-18 17:57:00,97.97,97.995,97.97,97.995,108473385.0
2005-10-18 17:58:00,98.005,98.01,98.002,98.005,73695183.0
2005-10-18 17:59:00,98.0,98.02,98.0,98.0,43420055.0
2005-10-18 18:00:00,97.987,98.013,97.987,98.0,8925784.0
2005-10-18 18:01:00,97.995,98.029,97.995,98.025,84377432.0
2005-10-18 18:02:00,98.005,98.052,98.005,98.05,337450480.0
2005-10-18 18:03:00,98.045,98.045,98.03,98.04,26737928.0
2005-10-18 18:04:00,98.05,98.065,98.038,98.065,14087825.0
2005-10-18 18:05:00,98.065,98.065,98.02,98.045,168808146.0
2005-10-18 18:06:00,98.027,98.073,98.027,98.073,32891639.0
2005-10-18 18:07:00,98.07,98.085,98.063,98.085,46328629.0
2005-10-18 18:08:00,98.08,98.085,98.066,98.08,245574153.0
2005-10-18 18:09:00,98.07,98.08,98.045,98.045,44174281.0
2005-10-18 18:10:00,98.043,98.055,98.03,98.055,77347334.0
2005-10-18 18:11:00,98.05,98.05,98.027,98.035,36905638.0
2005-10-18 18:12:00,98.035,98.035,98.005,98.005,72476159.0
2005-10-18 18:13:00,98.0,98.011,97.98,97.993,20382059.0
2005-10-18 18:14:00,97.98,97.995,97.98,97.99,58330139.0
2005-10-18 18:15:00,98.0,98.0,97.99,97.99,816330.0
2005-10-18 18:16:00,97.985,98.005,97.965,97.965,44743874.0
2005-10-18 18:17:00,97.985,97.99,97.96,97.97,26722315.0
2005-10-18 18:18:00,97.97,97.97,97.97,97.97,5893286.0
2005-10-18 18:19:00,97.955,97.964,97.95,97.95,142483302.0
2005-10-18 18:20:00,97.953,97.956,97.935,97.935,95347362.0
2005-10-18 18:21:00,97.93,97.95,97.93,97.93,74367164.0
2005-10-18 18:22:00,97.94,97.94,97.924,97.927,24792051.0
2005-10-18 18:23:00,97.935,97.936,97.915,97.925,73759275.0
2005-10-18 18:24:00,97.93,97.94,97.925,97.935,45128429.0
2005-10-18 18:25:00,97.935,97.956,97.935,97.94,102198402.0
2005-10-18 18:26:00,97.95,97.97,97.945,97.96,66462937.0
2005-10-18 18:27:00,97.96,97.96,97.944,97.945,51868473.0
2005-10-18 18:28:00,97.94,97.95,97.93,97.95,62081692.0
2005-10-18 18:29:00,97.955,97.955,97.9,97.945,91858629.0
2005-10-18 18:30:00,97.935,97.941,97.928,97.93,43193978.0
2005-10-18 18:31:00,97.915,97.935,97.915,97.925,119354560.0
2005-10-18 18:32:00,97.92,97.925,97.91,97.915,52235683.0
2005-10-18 18:33:00,97.93,97.93,97.908,97.923,87709540.0
2005-10-18 18:34:00,97.925,97.95,97.912,97.95,121598812.0
2005-10-18 18:35:00,97.945,97.945,97.935,97.935,16171007.0
2005-10-18 18:36:00,97.945,97.945,97.932,97.932,20367082.0
2005-10-18 18:37:00,97.94,97.955,97.938,97.94,58123022.0
2005-10-18 18:38:00,97.93,97.955,97.93,97.955,245792273.0
2005-10-18 18:39:00,97.95,97.96,97.95,97.95,191854961.0
2005-10-18 18:40:00,97.952,97.97,97.949,97.97,66665106.0
2005-10-18 18:41:00,97.97,97.976,97.95,97.95,28422968.0
2005-10-18 18:42:00,97.965,97.972,97.955,97.955,32626720.0
2005-10-18 18:43:00,97.955,97.96,97.93,97.93,37574865.0
2005-10-18 18:44:00,97.94,97.965,97.913,97.965,22186824.0
2005-10-18 18:45:00,97.965,97.976,97.955,97.955,29704313.0
2005-10-18 18:46:00,97.952,97.99,97.952,97.99,212719933.0
2005-10-18 18:47:00,97.99,98.007,97.97,97.973,14721681.0
2005-10-18 18:48:00,97.965,97.98,97.955,97.955,70623025.0
2005-10-18 18:49:00,97.955,97.975,97.955,97.96,60760951.0
2005-10-18 18:50:00,97.952,97.98,97.952,97.965,152359849.0
2005-10-18 18:51:00,97.975,97.975,97.96,97.97,28091249.0
2005-10-18 18:52:00,97.96,97.98,97.96,97.965,976598401.0
2005-10-18 18:53:00,97.96,97.975,97.955,97.955,21303110.0
2005-10-18 18:54:00,97.95,97.975,97.935,97.975,103123847.0
2005-10-18 18:55:00,97.97,97.99,97.97,97.99,88365407.0
2005-10-18 18:56:00,97.995,98.0,97.97,98.0,59082831.0
2005-10-18 18:57:00,98.0,98.0,97.99,97.992,12487298.0
2005-10-18 18:58:00,97.987,97.997,97.97,97.97,62564647.0
2005-10-18 18:59:00,97.965,97.99,97.965,97.972,58670608.0
2005-10-18 19:00:00,97.98,97.99,97.975,97.975,59431873.0
2005-10-18 19:01:00,97.975,97.998,97.975,97.988,396588288.0
2005-10-18 19:02:00,97.982,98.0,97.97,98.0,30088421.0
2005-10-18 19:03:00,97.99,98.008,97.978,98.008,115570339.0
2005-10-18 19:04:00,98.015,98.05,97.993,98.045,411517978.0
2005-10-18 19:05:00,98.057,98.057,98.012,98.012,55278140.0
2005-10-18 19:06:00,98.02,98.039,98.015,98.035,47207628.0
2005-10-18 19:07:00,98.015,98.04,98.015,98.02,65631697.0
2005-10-18 19:08:00,98.013,98.033,98.011,98.033,50244776.0
2005-10-18 19:09:00,98.04,98.048,98.037,98.047,9296089.0
2005-10-18 19:10:00,98.042,98.085,98.04,98.085,26676920.0
2005-10-18 19:11:00,98.073,98.106,98.073,98.08,77426496.0
2005-10-18 19:12:00,98.08,98.11,98.075,98.11,34277526.0
2005-10-18 19:13:00,98.105,98.115,98.095,98.115,50954903.0
2005-10-18 19:14:00,98.105,98.118,98.1,98.1,149449899.0
2005-10-18 19:15:00,98.11,98.11,98.075,98.095,44305319.0
2005-10-18 19:16:00,98.09,98.09,98.015,98.035,31461304.0
2005-10-18 19:17:00,98.025,98.07,98.025,98.07,226191434.0
2005-10-18 19:18:00,98.085,98.085,98.06,98.06,80221844.0
2005-10-18 19:19:00,98.075,98.075,98.048,98.06,194644034.0
2005-10-18 19:20:00,98.065,98.069,98.063,98.065,48210093.0
2005-10-18 19:21:00,98.06,98.081,98.028,98.045,29426375.0
2005-10-18 19:22:00,98.05,98.05,98.02,98.02,69481286.0
2005-10-18 19:23:00,98.012,98.021,98.005,98.005,66832245.0
2005-10-18 19:24:00,98.003,98.003,97.99,98.0,19505511.0
2005-10-18 19:25:00,97.995,98.01,97.988,98.01,58580065.0
2005-10-18 19:26:00,98.005,98.035,98.005,98.035,8563909.0
2005-10-18 19:27:00,98.032,98.038,98.02,98.02,402882417.0
2005-10-18 19:28:00,98.015,98.05,98.005,98.01,275718471.0
2005-10-18 19:29:00,98.01,98.025,98.01,98.015,41459448.0
2005-10-18 19:30:00,98.015,98.035,98.0,98.0,104709119.0
2005-10-18 19:31:00,97.992,98.0,97.99,98.0,212181972.0
2005-10-18 19:32:00,98.005,98.005,97.983,97.992,19128824.0
2005-10-18 19:33:00,98.0,98.0,97.965,97.985,21277071.0
2005-10-18 19:34:00,97.977,97.993,97.977,97.993,91076831.0
2005-10-18 19:35:00,97.99,98.006,97.975,97.99,160437895.0
2005-10-18 19:36:00,98.01,98.02,97.993,98.02,19046683.0
2005-10-18 19:37:00,98.02,98.028,97.992,98.005,29861636.0
2005-10-18 19:38:00,98.01,98.01,97.995,98.01,123235662.0
2005-10-18 19:39:00,98.015,98.031,98.012,98.02,141262121.0
2005-10-18 19:40:00,98.015,98.025,98.0,98.0,47704194.0
2005-10-18 19:41:00,98.003,98.019,97.99,98.01,178692275.0
2005-10-18 19:42:00,98.01,98.02,98.01,98.02,88348664.0
2005-10-18 19:43:00,98.02,98.04,98.02,98.04,6613228.0
2005-10-18 19:44:00,98.04,98.04,97.995,97.995,18890030.0
2005-10-18 19:45:00,97.983,97.995,97.983,97.995,37271351.0
2005-10-18 19:46:00,97.995,97.997,97.985,97.985,122066291.0
2005-10-18 19:47:00,97.98,97.99,97.975,97.985,849338001.0
2005-10-18 19:48:00,97.98,97.98,97.945,97.96,195201659.0
2005-10-18 19:49:00,97.97,97.97,97.94,97.94,94351154.0
2005-10-18 19:50:00,97.955,97.983,97.955,97.975,8184520.0
2005-10-18 19:51:00,97.962,97.962,97.962,97.962,22755917.0
2005-10-18 19:52:00,97.965,97.982,97.965,97.982,14187550.0
2005-10-18 19:53:00,97.983,97.983,97.978,97.98,6586500.0
2005-10-18 19:54:00,97.975,97.998,97.975,97.985,125273066.0
2005-10-18 19:55:00,97.98,98.016,97.978,98.015,224239759.0
2005-10-18 19:56:00,98.015,98.015,97.995,97.995,67863427.0
2005-10-18 19:57:00,98.0,98.027,98.0,98.027,92379998.0
2005-10-18 19:58:00,98.03,98.03,98.02,98.025,78065403.0
2005-10-18 19:59:00,98.035,98.035,98.023,98.023,20944947.0
2005-10-18 20:00:00,98.023,98.023,98.023,98.023,6531727.0
2005-10-18 20:01:00,98.027,98.045,98.027,98.045,1735335.0
2005-10-18 20:02:00,98.035,98.049,98.0,98.0,54537811.0
2005-10-18 20:03:00,98.01,98.02,98.01,98.02,20113830.0
2005-10-18 20:04:00,98.01,98.024,98.01,98.013,77763742.0
2005-10-18 20:05:00,98.02,98.039,98.019,98.02,122277377.0
2005-10-18 20:06:00,98.02,98.022,98.01,98.01,72035739.0
2005-10-18 20:07:00,98.005,98.025,98.005,98.02,53303562.0
2005-10-18 20:08:00,98.02,98.024,98.005,98.02,29686518.0
2005-10-18 20:09:00,98.02,98.022,98.005,98.005,59768783.0
2005-10-18 20:10:00,98.0,98.0,97.985,97.99,792214039.0
2005-10-18 20:11:00,97.99,98.0,97.975,97.98,72814621.0
2005-10-18 20:12:00,97.995,98.006,97.985,97.99,41104542.0
2005-10-18 20:13:00,97.99,98.005,97.984,97.985,147705592.0
2005-10-18 20:14:00,97.98,97.98,97.975,97.98,65393971.0
2005-10-18 20:15:00,97.99,97.998,97.984,97.998,41497862.0
2005-10-18 20:16:00,97.99,97.995,97.985,97.985,53259925.0
2005-10-18 20:17:00,97.998,97.998,97.989,97.995,31768050.0
2005-10-18 20:18:00,98.005,98.005,97.973,97.973,3595020.0
2005-10-18 20:19:00,97.975,98.0,97.975,98.0,2090054.0
2005-10-18 20:20:00,98.005,98.021,97.997,98.003,33535632.0
2005-10-18 20:21:00,98.0,98.035,98.0,98.035,65672919.0
2005-10-18 20:22:00,98.02,98.02,97.995,97.995,56628149.0
2005-10-18 20:23:00,97.995,98.005,97.995,98.005,22278859.0
2005-10-18 20:24:00,97.992,97.992,97.97,97.97,4286008.0
2005-10-18 20:25:00,97.975,97.992,97.975,97.975,191562146.0
2005-10-18 20:26:00,97.98,98.0,97.98,97.99,47619391.0
2005-10-18 20:27:00,97.983,97.997,97.98,97.98,20449680.0
2005-10-18 20:28:00,97.98,97.999,97.975,97.983,27630985.0
2005-10-18 20:29:00,97.985,97.986,97.97,97.98,20497223.0
2005-10-18 20:30:00,97.98,97.99,97.961,97.99,104693492.0
2005-10-18 20:31:00,97.985,98.0,97.98,98.0,15177301.0
2005-10-18 20:32:00,97.995,98.01,97.995,98.01,76082717.0
2005-10-18 20:33:00,98.005,98.005,98.005,98.005,5685024.0
2005-10-18 20:34:00,98.01,98.025,98.01,98.013,32186947.0
2005-10-18 20:35:00,98.005,98.075,98.005,98.06,206097605.0
2005-10-18 20:36:00,98.06,98.06,98.035,98.035,38664472.0
2005-10-18 20:37:00,98.035,98.047,98.035,98.045,83597556.0
2005-10-18 20:38:00,98.045,98.06,98.03,98.06,27106872.0
2005-10-18 20:39:00,98.052,98.064,98.052,98.058,136389076.0
2005-10-18 20:40:00,98.06,98.077,98.06,98.065,23042402.0
2005-10-18 20:41:00,98.062,98.062,98.035,98.035,29495290.0
2005-10-18 20:42:00,98.045,98.055,98.04,98.055,5250682.0
2005-10-18 20:43:00,98.05,98.063,98.043,98.043,190085499.0
2005-10-18 20:44:00,98.045,98.062,98.045,98.05,12016439.0
2005-10-18 20:45:00,98.043,98.06,98.043,98.06,8255483.0
2005-10-18 20:46:00,98.053,98.062,98.053,98.055,16681565.0
2005-10-18 20:47:00,98.045,98.05,98.045,98.05,8226088.0
2005-10-18 20:48:00,98.058,98.058,98.049,98.05,40869312.0
2005-10-18 20:49:00,98.05,98.05,98.015,98.05,110702772.0
2005-10-18 20:50:00,98.05,98.05,98.02,98.02,43832355.0
2005-10-18 20:51:00,98.02,98.04,98.02,98.04,30905439.0
2005-10-18 20:52:00,98.035,98.058,98.035,98.04,53768037.0
2005-10-18 20:53:00,98.03,98.03,98.022,98.022,13604429.0
2005-10-18 20:54:00,98.025,98.03,98.025,98.03,56386761.0
2005-10-18 20:55:00,98.025,98.056,98.025,98.033,91501834.0
2005-10-18 20:56:00,98.04,98.04,98.012,98.025,12562488.0
2005-10-18 20:57:00,98.035,98.035,98.03,98.03,1967109.0
2005-10-18 20:58:00,98.03,98.036,98.011,98.012,14273777.0
2005-10-18 20:59:00,98.025,98.035,98.0,98.0,27941808.0
2005-10-18 21:00:00,98.0,98.02,98.0,98.02,52795506.0
2005-10-18 21:01:00,98.027,98.035,98.027,98.035,9832298.0
2005-10-18 21:02:00,98.03,98.03,98.005,98.027,47957565.0
2005-10-18 21:03:00,98.022,98.05,98.022,98.04,1400943322.0
2005-10-18 21:04:00,98.033,98.033,98.03,98.03,6904075.0
2005-10-18 21:05:00,98.04,98.058,98.04,98.04,28386683.0
2005-10-18 21:06:00,98.05,98.064,98.05,98.063,97303017.0
2005-10-18 21:07:00,98.065,98.07,98.05,98.05,61823060.0
2005-10-18 21:08:00,98.05,98.057,98.05,98.055,10755175.0
2005-10-18 21:09:00,98.05,98.06,98.032,98.045,80206850.0
2005-10-18 21:10:00,98.055,98.055,98.023,98.05,42198052.0
2005-10-18 21:11:00,98.038,98.055,98.038,98.055,7373468.0
2005-10-18 21:12:00,98.038,98.052,98.015,98.015,45764687.0
2005-10-18 21:13:00,98.023,98.025,98.023,98.025,15739261.0
2005-10-18 21:14:00,98.023,98.065,98.023,98.04,85676336.0
2005-10-18 21:16:00,98.045,98.045,98.045,98.045,14992603.0
2005-10-18 21:18:00,98.03,98.04,98.03,98.03,184295665.0
2005-10-18 21:19:00,98.03,98.045,98.03,98.045,27994913.0
2005-10-18 21:20:00,98.045,98.045,98.03,98.04,263153834.0
2005-10-18 21:22:00,98.04,98.048,98.04,98.04,40404078.0
2005-10-18 21:23:00,98.025,98.06,98.025,98.037,129054318.0
2005-10-18 21:24:00,98.045,98.051,98.005,98.045,89788801.0
2005-10-18 21:25:00,98.032,98.04,98.032,98.04,4501662.0
2005-10-18 21:27:00,98.04,98.045,98.033,98.033,31896456.0
2005-10-18 21:28:00,98.035,98.04,98.025,98.04,36828261.0
2005-10-18 21:29:00,98.045,98.05,98.037,98.05,53015314.0
2005-10-18 21:30:00,98.045,98.11,98.03,98.11,154912492.0
2005-10-18 21:31:00,98.105,98.17,98.08,98.15,32936628.0
2005-10-18 21:32:00,98.15,98.15,98.075,98.075,4325181.0
2005-10-18 21:33:00,98.072,98.093,98.072,98.087,16448840.0
2005-10-18 21:34:00,98.095,98.1,98.043,98.043,15260193.0
2005-10-18 21:35:00,98.033,98.06,98.031,98.055,120154476.0
2005-10-18 21:36:00,98.045,98.056,98.042,98.042,30510374.0
2005-10-18 21:37:00,98.05,98.07,98.05,98.07,2307343.0
2005-10-18 21:38:00,98.07,98.1,98.07,98.082,77022265.0
2005-10-18 21:39:00,98.08,98.087,98.079,98.08,9877606.0
2005-10-18 21:40:00,98.08,98.09,98.06,98.06,42167623.0
2005-10-18 21:41:00,98.055,98.07,98.055,98.07,42321013.0
2005-10-18 21:42:00,98.073,98.09,98.065,98.09,21190795.0
2005-10-18 21:43:00,98.09,98.09,98.063,98.09,28801227.0
2005-10-18 21:44:00,98.095,98.095,98.09,98.09,1210212.0
2005-10-18 21:45:00,98.09,98.09,98.074,98.085,7782835.0
2005-10-18 21:46:00,98.08,98.096,98.068,98.085,88085956.0
2005-10-18 21:47:00,98.085,98.103,98.085,98.103,27615638.0
2005-10-18 21:48:00,98.115,98.122,98.095,98.095,114982899.0
2005-10-18 21:49:00,98.097,98.097,98.097,98.097,3245708.0
2005-10-18 21:51:00,98.105,98.105,98.093,98.093,4302069.0
2005-10-18 21:52:00,98.095,98.115,98.085,98.1,344900071.0
2005-10-18 21:53:00,98.095,98.11,98.092,98.1,87287305.0
2005-10-18 21:54:00,98.092,98.117,98.092,98.1,12931203.0
2005-10-18 21:55:00,98.1,98.1,98.087,98.087,18339056.0
2005-10-18 21:56:00,98.08,98.095,98.07,98.07,67940419.0
2005-10-18 21:57:00,98.08,98.093,98.067,98.093,31344564.0
2005-10-18 21:59:00,98.095,98.095,98.09,98.09,91795281.0
2005-10-18 22:00:00,98.1,98.1,98.06,98.06,3206026.0
2005-10-18 22:01:00,98.075,98.088,98.075,98.088,92908555.0
2005-10-18 22:02:00,98.085,98.101,98.085,98.092,3028060.0
2005-10-18 22:06:00,98.09,98.105,98.085,98.1,48075974.0
2005-10-18 22:07:00,98.1,98.1,98.1,98.1,1306275.0
2005-10-18 22:08:00,98.1,98.1,98.1,98.1,11861445.0
2005-10-18 22:09:00,98.093,98.093,98.093,98.093,4674053.0
2005-10-18 22:10:00,98.085,98.115,98.085,98.09,70528578.0
2005-10-18 22:11:00,98.097,98.105,98.09,98.105,341339852.0
2005-10-18 22:12:00,98.095,98.115,98.083,98.09,74584269.0
2005-10-18 22:13:00,98.09,98.095,98.086,98.095,17704852.0
2005-10-18 22:14:00,98.1,98.105,98.1,98.105,62977975.0
2005-10-18 22:15:00,98.105,98.115,98.095,98.105,131430041.0
2005-10-18 22:16:00,98.107,98.11,98.102,98.11,38646578.0
2005-10-18 22:17:00,98.105,98.128,98.105,98.115,20626981.0
2005-10-18 22:19:00,98.113,98.13,98.113,98.13,9374158.0
2005-10-18 22:21:00,98.12,98.125,98.12,98.122,33027169.0
2005-10-18 22:22:00,98.118,98.133,98.113,98.133,21657829.0
2005-10-18 22:23:00,98.125,98.125,98.122,98.122,33334763.0
2005-10-18 22:24:00,98.125,98.137,98.124,98.125,135313341.0
2005-10-18 22:25:00,98.13,98.13,98.112,98.13,81013024.0
2005-10-18 22:28:00,98.13,98.13,98.09,98.095,19854357.0
2005-10-18 22:29:00,98.1,98.112,98.075,98.09,109730961.0
2005-10-18 22:32:00,98.085,98.105,98.085,98.105,28432362.0
2005-10-18 22:33:00,98.105,98.105,98.1,98.1,29019580.0
2005-10-18 22:34:00,98.105,98.105,98.08,98.105,85565335.0
2005-10-18 22:35:00,98.1,98.112,98.093,98.093,139297969.0
2005-10-18 22:36:00,98.09,98.1,98.09,98.1,14149100.0
2005-10-18 22:40:00,98.105,98.11,98.105,98.11,25883111.0
2005-10-18 22:41:00,98.113,98.25,98.113,98.235,16899628.0
2005-10-18 22:42:00,98.215,98.225,98.145,98.145,73443869.0
2005-10-18 22:43:00,98.14,98.195,98.14,98.18,79047838.0
2005-10-18 22:44:00,98.165,98.19,98.16,98.16,69102383.0
2005-10-18 22:45:00,98.16,98.172,98.16,98.172,98820093.0
2005-10-18 22:46:00,98.18,98.183,98.174,98.183,39379416.0
2005-10-18 22:47:00,98.182,98.182,98.165,98.165,67082285.0
2005-10-18 22:48:00,98.168,98.18,98.168,98.18,50661067.0
2005-10-18 22:49:00,98.18,98.18,98.153,98.153,743712.0
2005-10-18 22:50:00,98.142,98.155,98.142,98.155,39509757.0
2005-10-18 22:51:00,98.16,98.165,98.16,98.165,40538881.0
2005-10-18 22:52:00,98.165,98.2,98.165,98.195,128312329.0
2005-10-18 22:53:00,98.195,98.198,98.187,98.19,111206995.0
2005-10-18 22:54:00,98.19,98.215,98.155,98.155,4201230.0
2005-10-18 22:55:00,98.192,98.213,98.192,98.195,49148699.0
2005-10-18 22:56:00,98.202,98.221,98.202,98.21,120545635.0
2005-10-18 22:57:00,98.208,98.208,98.19,98.205,307094102.0
2005-10-18 22:58:00,98.21,98.218,98.19,98.21,21100676.0
2005-10-18 23:30:00,98.22,98.28,98.22,98.28,4658785.0
2005-10-18 23:32:00,98.28,98.28,98.245,98.245,3555925.0
2005-10-18 23:37:00,98.25,98.265,98.25,98.25,27876233.0
2005-10-18 23:38:00,98.255,98.27,98.25,98.27,22487667.0
2005-10-18 23:40:00,98.255,98.27,98.253,98.253,70612809.0
2005-10-18 23:41:00,98.25,98.252,98.245,98.245,4743429.0
2005-10-18 23:42:00,98.235,98.25,98.224,98.225,209084235.0
2005-10-18 23:44:00,98.222,98.246,98.222,98.245,22261304.0
2005-10-18 23:47:00,98.243,98.243,98.235,98.235,18876283.0
2005-10-18 23:51:00,98.24,98.243,98.237,98.242,76227557.0
2005-10-18 23:52:00,98.245,98.245,98.24,98.24,7012734.0
2005-10-18 23:53:00,98.235,98.235,98.223,98.223,25856170.0
2005-10-18 23:54:00,98.228,98.228,98.18,98.228,213490683.0
2005-10-18 23:55:00,98.223,98.235,98.223,98.23,18079795.0
2005-10-18 23:56:00,98.228,98.228,98.21,98.21,59596062.0
2005-10-18 23:57:00,98.2,98.209,98.185,98.185,92580438.0
2005-10-19 00:04:00,98.195,98.195,98.16,98.17,26610311.0
2005-10-19 00:06:00,98.17,98.185,98.155,98.18,49897786.0
2005-10-19 00:08:00,98.173,98.22,98.173,98.22,10263113.0
2005-10-19 00:10:00,98.205,98.216,98.203,98.203,48788692.0
2005-10-19 00:12:00,98.215,98.215,98.21,98.215,13710958.0
2005-10-19 00:15:00,98.203,98.21,98.2,98.205,82622530.0
2005-10-19 00:16:00,98.203,98.215,98.203,98.215,40779180.0
2005-10-19 00:18:00,98.215,98.219,98.21,98.21,67926579.0
2005-10-19 00:22:00,98.205,98.213,98.205,98.213,3352260.0
2005-10-19 00:26:00,98.225,98.232,98.225,98.225,53627133.0
2005-10-19 00:28:00,98.235,98.235,98.212,98.212,30850984.0
2005-10-19 00:29:00,98.215,98.232,98.215,98.232,203495177.0
2005-10-19 00:30:00,98.235,98.247,98.235,98.243,110150844.0
2005-10-19 00:32:00,98.25,98.265,98.234,98.265,54850675.0
2005-10-19 00:35:00,98.253,98.279,98.253,98.275,56822943.0
2005-10-19 00:36:00,98.275,98.275,98.26,98.27,19726811.0
2005-10-19 00:39:00,98.278,98.283,98.278,98.283,35940724.0
2005-10-19 00:40:00,98.285,98.317,98.285,98.3,109920393.0
2005-10-19 00:41:00,98.31,98.332,98.305,98.305,312727217.0
2005-10-19 00:42:00,98.315,98.355,98.315,98.33,125058371.0
2005-10-19 00:43:00,98.332,98.365,98.327,98.365,41575125.0
2005-10-19 00:44:00,98.375,98.38,98.35,98.38,12272168.0
2005-10-19 00:45:00,98.38,98.38,98.315,98.38,43971415.0
2005-10-19 00:46:00,98.38,98.38,98.365,98.37,5732359.0
2005-10-19 00:47:00,98.37,98.385,98.37,98.385,59416914.0
2005-10-19 00:48:00,98.385,98.413,98.385,98.413,431717043.0
2005-10-19 00:49:00,98.415,98.415,98.388,98.405,33238789.0
2005-10-19 00:51:00,98.41,98.41,98.38,98.38,96379622.0
2005-10-19 00:52:00,98.383,98.393,98.383,98.393,22295941.0
2005-10-19 00:53:00,98.4,98.4,98.385,98.39,228556817.0
2005-10-19 00:54:00,98.395,98.42,98.395,98.4,138267610.0
2005-10-19 00:55:00,98.39,98.415,98.39,98.395,157877917.0
2005-10-19 00:56:00,98.393,98.393,98.39,98.39,18189384.0
2005-10-19 00:57:00,98.395,98.395,98.355,98.377,147032914.0
2005-10-19 00:58:00,98.375,98.388,98.37,98.375,35009929.0
2005-10-19 01:00:00,98.373,98.395,98.369,98.395,140565124.0
2005-10-19 01:01:00,98.395,98.405,98.362,98.362,98298147.0
2005-10-19 01:02:00,98.37,98.37,98.34,98.345,93857778.0
2005-10-19 01:03:00,98.36,98.36,98.34,98.34,14621881.0
2005-10-19 01:04:00,98.337,98.342,98.337,98.342,8948655.0
2005-10-19 01:05:00,98.35,98.35,98.327,98.335,114603011.0
2005-10-19 01:06:00,98.34,98.34,98.315,98.315,199259753.0
2005-10-19 01:07:00,98.32,98.34,98.318,98.34,84060708.0
2005-10-19 01:09:00,98.33,98.363,98.33,98.335,110265248.0
2005-10-19 01:10:00,98.335,98.345,98.313,98.313,73875697.0
2005-10-19 01:11:00,98.31,98.325,98.31,98.325,370270939.0
2005-10-19 01:12:00,98.315,98.36,98.315,98.36,3288894.0
2005-10-19 01:14:00,98.355,98.355,98.34,98.34,342037335.0
2005-10-19 01:15:00,98.335,98.368,98.335,98.365,79992137.0
2005-10-19 01:17:00,98.36,98.375,98.36,98.375,13013574.0
2005-10-19 01:18:00,98.37,98.37,98.36,98.36,8712836.0
2005-10-19 01:19:00,98.36,98.39,98.36,98.36,8762551.0
2005-10-19 01:20:00,98.36,98.387,98.36,98.383,47500434.0
2005-10-19 01:21:00,98.39,98.39,98.39,98.39,167055.0
2005-10-19 01:22:00,98.377,98.38,98.375,98.375,196234462.0
2005-10-19 01:23:00,98.37,98.376,98.365,98.365,63663828.0
2005-10-19 01:25:00,98.365,98.405,98.365,98.39,51745689.0
2005-10-19 01:27:00,98.39,98.39,98.352,98.385,30814816.0
2005-10-19 01:29:00,98.385,98.385,98.315,98.373,42309159.0
2005-10-19 01:31:00,98.37,98.382,98.365,98.38,31327157.0
2005-10-19 01:32:00,98.38,98.38,98.37,98.37,1025269.0
2005-10-19 01:35:00,98.375,98.375,98.34,98.345,114613978.0
2005-10-19 01:36:00,98.362,98.362,98.325,98.325,67990813.0
2005-10-19 01:37:00,98.325,98.335,98.315,98.315,215154905.0
2005-10-19 01:38:00,98.323,98.351,98.323,98.335,56761118.0
2005-10-19 01:42:00,98.34,98.345,98.325,98.335,138626336.0
2005-10-19 01:43:00,98.335,98.345,98.325,98.325,65807804.0
2005-10-19 01:44:00,98.33,98.33,98.33,98.33,6602102.0
2005-10-19 01:45:00,98.335,98.35,98.332,98.35,641678165.0
2005-10-19 01:47:00,98.35,98.358,98.346,98.358,55269322.0
2005-10-19 01:48:00,98.35,98.35,98.345,98.345,16488053.0
2005-10-19 01:49:00,98.353,98.353,98.345,98.345,34526102.0
2005-10-19 01:51:00,98.34,98.343,98.338,98.343,49563775.0
2005-10-19 01:52:00,98.343,98.343,98.312,98.312,10747477.0
2005-10-19 01:53:00,98.32,98.32,98.3,98.3,44125247.0
2005-10-19 01:54:00,98.285,98.315,98.284,98.285,56551375.0
2005-10-19 01:55:00,98.29,98.316,98.29,98.305,622369686.0
2005-10-19 01:56:00,98.303,98.303,98.265,98.282,34732144.0
2005-10-19 01:57:00,98.29,98.299,98.283,98.295,259083154.0
2005-10-19 01:58:00,98.292,98.308,98.289,98.29,149553631.0
2005-10-19 01:59:00,98.29,98.29,98.253,98.28,64764687.0
2005-10-19 02:01:00,98.28,98.28,98.261,98.262,138693899.0
2005-10-19 02:02:00,98.265,98.27,98.247,98.27,238588412.0
2005-10-19 02:03:00,98.262,98.275,98.255,98.263,31623549.0
2005-10-19 02:04:00,98.265,98.28,98.245,98.245,644075036.0
2005-10-19 02:05:00,98.235,98.256,98.235,98.235,60193056.0
2005-10-19 02:09:00,98.235,98.255,98.235,98.255,75222048.0
2005-10-19 02:12:00,98.258,98.258,98.23,98.25,51979048.0
2005-10-19 02:14:00,98.25,98.25,98.232,98.235,645876368.0
2005-10-19 02:16:00,98.225,98.231,98.215,98.215,67969226.0
2005-10-19 02:17:00,98.215,98.242,98.213,98.23,145021799.0
2005-10-19 02:25:00,98.223,98.223,98.21,98.21,8229059.0
2005-10-19 02:26:00,98.205,98.215,98.198,98.21,120446104.0
2005-10-19 02:28:00,98.21,98.21,98.19,98.19,28442619.0
2005-10-19 02:29:00,98.185,98.206,98.185,98.203,69374159.0
2005-10-19 02:30:00,98.203,98.206,98.203,98.205,40803511.0
2005-10-19 02:33:00,98.195,98.22,98.195,98.22,6231055.0
2005-10-19 02:34:00,98.23,98.238,98.225,98.225,52152480.0
2005-10-19 02:39:00,98.223,98.24,98.223,98.24,49258981.0
2005-10-19 02:43:00,98.245,98.27,98.243,98.243,56020670.0
2005-10-19 02:45:00,98.25,98.265,98.25,98.265,337381457.0
2005-10-19 02:47:00,98.255,98.255,98.255,98.255,3106964.0
2005-10-19 02:48:00,98.265,98.265,98.265,98.265,60354576.0
2005-10-19 02:50:00,98.265,98.265,98.243,98.26,113197052.0
2005-10-19 02:51:00,98.275,98.275,98.256,98.26,45963398.0
2005-10-19 02:52:00,98.26,98.265,98.256,98.26,77589725.0
2005-10-19 02:53:00,98.255,98.27,98.253,98.27,188300650.0
2005-10-19 02:54:00,98.265,98.266,98.253,98.26,113210522.0
2005-10-19 02:57:00,98.245,98.245,98.23,98.24,88561783.0
2005-10-19 02:58:00,98.242,98.265,98.215,98.255,101505727.0
2005-10-19 02:59:00,98.255,98.268,98.235,98.243,149457872.0
2005-10-19 03:00:00,98.25,98.25,98.235,98.235,1190329.0
2005-10-19 03:01:00,98.235,98.235,98.225,98.225,38216277.0
2005-10-19 03:02:00,98.227,98.245,98.216,98.245,136927654.0
2005-10-19 03:03:00,98.24,98.253,98.24,98.253,16553862.0
2005-10-19 03:04:00,98.255,98.255,98.23,98.23,9824000.0
2005-10-19 03:05:00,98.227,98.236,98.225,98.225,123008474.0
2005-10-19 03:06:00,98.22,98.237,98.205,98.22,232580463.0
2005-10-19 03:08:00,98.21,98.234,98.21,98.22,88187046.0
2005-10-19 03:09:00,98.21,98.236,98.21,98.223,15723226.0
2005-10-19 03:11:00,98.233,98.245,98.225,98.245,456891765.0
2005-10-19 03:15:00,98.25,98.25,98.229,98.245,11490794.0
2005-10-19 03:16:00,98.235,98.235,98.202,98.202,7540429.0
2005-10-19 03:17:00,98.223,98.223,98.205,98.205,49806969.0
2005-10-19 03:21:00,98.21,98.21,98.198,98.203,26379894.0
2005-10-19 03:28:00,98.2,98.206,98.195,98.195,29266815.0
2005-10-19 03:39:00,98.203,98.215,98.203,98.205,87827267.0
2005-10-19 03:40:00,98.21,98.22,98.21,98.213,62130340.0
2005-10-19 03:43:00,98.205,98.205,98.183,98.183,42844275.0
2005-10-19 03:44:00,98.185,98.203,98.185,98.203,76944059.0
2005-10-19 03:52:00,98.207,98.22,98.193,98.2,282101826.0
2005-10-19 03:56:00,98.215,98.235,98.204,98.235,112247573.0
2005-10-19 03:57:00,98.225,98.238,98.212,98.233,16585172.0
2005-10-19 03:59:00,98.225,98.245,98.225,98.245,7212615.0
2005-10-19 04:00:00,98.25,98.25,98.203,98.203,213614731.0
2005-10-19 04:01:00,98.205,98.205,98.198,98.2,9518043.0
2005-10-19 04:02:00,98.185,98.2,98.185,98.2,84417283.0
2005-10-19 04:03:00,98.21,98.212,98.194,98.198,59394122.0
2005-10-19 04:04:00,98.2,98.2,98.2,98.2,10111221.0
2005-10-19 04:06:00,98.193,98.205,98.193,98.205,26454030.0
2005-10-19 04:07:00,98.21,98.21,98.195,98.195,6549673.0
2005-10-19 04:10:00,98.185,98.197,98.185,98.188,47234396.0
2005-10-19 04:11:00,98.185,98.202,98.17,98.175,62841866.0
2005-10-19 04:14:00,98.183,98.205,98.174,98.183,43989374.0
2005-10-19 04:24:00,98.183,98.205,98.182,98.187,45895623.0
2005-10-19 04:28:00,98.185,98.195,98.179,98.185,40885644.0
2005-10-19 04:29:00,98.19,98.19,98.18,98.18,4653201.0
2005-10-19 04:35:00,98.183,98.189,98.183,98.188,88642583.0
2005-10-19 04:36:00,98.185,98.185,98.173,98.173,11523696.0
2005-10-19 04:37:00,98.173,98.173,98.16,98.16,25019018.0
2005-10-19 04:38:00,98.17,98.18,98.17,98.18,2931664.0
2005-10-19 04:42:00,98.18,98.18,98.155,98.155,65253767.0
2005-10-19 04:46:00,98.17,98.17,98.17,98.17,1333723.0
2005-10-19 04:47:00,98.162,98.162,98.162,98.162,3147725.0
2005-10-19 04:48:00,98.16,98.195,98.16,98.17,27124810.0
2005-10-19 04:49:00,98.18,98.185,98.167,98.185,7706246.0
2005-10-19 04:56:00,98.173,98.173,98.173,98.173,499677.0
2005-10-19 04:57:00,98.18,98.18,98.169,98.17,14549822.0
2005-10-19 04:58:00,98.165,98.17,98.165,98.17,34532685.0
2005-10-19 05:01:00,98.16,98.18,98.16,98.18,19968465.0
2005-10-19 05:02:00,98.175,98.197,98.175,98.188,284162208.0
2005-10-19 05:03:00,98.19,98.19,98.166,98.172,112072921.0
2005-10-19 05:04:00,98.165,98.192,98.162,98.162,47491255.0
2005-10-19 05:06:00,98.17,98.175,98.157,98.175,112137739.0
2005-10-19 05:07:00,98.165,98.175,98.155,98.165,119371409.0
2005-10-19 05:11:00,98.17,98.178,98.17,98.178,55391501.0
2005-10-19 05:17:00,98.175,98.185,98.175,98.185,75543994.0
2005-10-19 05:18:00,98.185,98.185,98.175,98.175,11765674.0
2005-10-19 05:24:00,98.173,98.182,98.157,98.16,136834940.0
2005-10-19 05:25:00,98.165,98.175,98.16,98.175,90344562.0
2005-10-19 05:33:00,98.165,98.171,98.143,98.143,100264488.0
2005-10-19 05:38:00,98.142,98.152,98.14,98.14,35705046.0
2005-10-19 05:40:00,98.15,98.15,98.123,98.123,10385728.0
2005-10-19 05:42:00,98.125,98.145,98.12,98.125,22830085.0
2005-10-19 05:43:00,98.13,98.13,98.116,98.117,41564400.0
2005-10-19 05:44:00,98.125,98.127,98.11,98.115,122591214.0
2005-10-19 05:53:00,98.12,98.132,98.115,98.12,50874047.0
2005-10-19 05:54:00,98.125,98.14,98.125,98.14,103024069.0
2005-10-19 05:55:00,98.148,98.157,98.148,98.152,125211208.0
2005-10-19 05:56:00,98.155,98.167,98.154,98.167,135774302.0
2005-10-19 05:57:00,98.162,98.162,98.155,98.155,3124934.0
2005-10-19 05:58:00,98.158,98.175,98.155,98.165,91689089.0
2005-10-19 06:06:00,98.16,98.17,98.154,98.155,89205218.0
2005-10-19 06:07:00,98.16,98.175,98.152,98.165,380684390.0
2005-10-19 06:11:00,98.165,98.169,98.159,98.165,126535599.0
2005-10-19 06:15:00,98.17,98.195,98.17,98.195,1127562.0
2005-10-19 06:19:00,98.18,98.19,98.18,98.19,46723126.0
2005-10-19 06:20:00,98.19,98.19,98.16,98.16,9673495.0
2005-10-19 06:23:00,98.152,98.166,98.152,98.165,33531569.0
2005-10-19 06:24:00,98.16,98.185,98.152,98.185,114280312.0
2005-10-19 06:27:00,98.175,98.18,98.175,98.18,4039960.0
2005-10-19 06:30:00,98.18,98.18,98.145,98.145,58814416.0
2005-10-19 06:31:00,98.14,98.145,98.133,98.145,40725710.0
2005-10-19 06:32:00,98.143,98.16,98.133,98.16,30820809.0
2005-10-19 06:35:00,98.165,98.165,98.1,98.135,90077049.0
2005-10-19 06:37:00,98.14,98.14,98.125,98.14,43106878.0
2005-10-19 06:38:00,98.145,98.145,98.13,98.135,189771398.0
2005-10-19 06:39:00,98.15,98.15,98.137,98.145,289052973.0
2005-10-19 06:40:00,98.155,98.155,98.13,98.15,27001265.0
2005-10-19 06:41:00,98.15,98.15,98.135,98.15,179310823.0
2005-10-19 06:45:00,98.15,98.15,98.135,98.135,42002515.0
2005-10-19 06:49:00,98.14,98.165,98.132,98.165,44029686.0
2005-10-19 06:51:00,98.155,98.16,98.155,98.16,11877608.0
2005-10-19 06:52:00,98.16,98.186,98.155,98.155,67677133.0
2005-10-19 06:53:00,98.158,98.158,98.14,98.14,90801621.0
2005-10-19 06:54:00,98.13,98.16,98.13,98.16,30714870.0
2005-10-19 06:57:00,98.157,98.16,98.142,98.16,48188873.0
2005-10-19 06:59:00,98.15,98.168,98.15,98.15,54966689.0
2005-10-19 07:03:00,98.145,98.148,98.139,98.14,11871562.0
2005-10-19 07:04:00,98.133,98.145,98.125,98.125,91639298.0
2005-10-19 07:05:00,98.13,98.13,98.115,98.115,61726063.0
2005-10-19 07:06:00,98.112,98.13,98.112,98.13,14026630.0
2005-10-19 07:07:00,98.14,98.151,98.135,98.135,49112201.0
2005-10-19 07:10:00,98.15,98.155,98.137,98.15,122121093.0
2005-10-19 07:15:00,98.15,98.15,98.142,98.143,10384229.0
2005-10-19 07:16:00,98.143,98.155,98.14,98.14,177153308.0
2005-10-19 07:18:00,98.145,98.152,98.145,98.152,27480935.0
2005-10-19 07:21:00,98.16,98.16,98.142,98.145,29147173.0
2005-10-19 07:22:00,98.145,98.168,98.145,98.155,80684830.0
2005-10-19 07:23:00,98.155,98.17,98.155,98.17,38757491.0
2005-10-19 07:24:00,98.17,98.175,98.145,98.175,192524615.0
2005-10-19 07:25:00,98.153,98.165,98.153,98.16,29271505.0
2005-10-19 07:27:00,98.16,98.16,98.125,98.125,83433184.0
2005-10-19 07:28:00,98.13,98.17,98.13,98.145,14692450.0
2005-10-19 07:29:00,98.15,98.152,98.13,98.14,95794208.0
2005-10-19 07:31:00,98.133,98.157,98.128,98.15,28316236.0
2005-10-19 07:32:00,98.14,98.155,98.14,98.143,20881936.0
2005-10-19 07:33:00,98.15,98.2,98.15,98.2,47175937.0
2005-10-19 07:34:00,98.195,98.239,98.195,98.225,190590137.0
2005-10-19 07:35:00,98.22,98.22,98.212,98.212,4240214.0
2005-10-19 07:36:00,98.225,98.225,98.215,98.215,23421845.0
2005-10-19 07:37:00,98.215,98.22,98.213,98.22,60351860.0
2005-10-19 07:38:00,98.225,98.225,98.19,98.19,72263333.0
2005-10-19 07:39:00,98.193,98.215,98.187,98.215,36435934.0
2005-10-19 07:40:00,98.22,98.225,98.22,98.225,1981282.0
2005-10-19 07:42:00,98.225,98.244,98.225,98.238,29201261.0
2005-10-19 07:43:00,98.235,98.235,98.2,98.2,55009218.0
2005-10-19 07:44:00,98.208,98.22,98.198,98.22,41026061.0
2005-10-19 07:45:00,98.21,98.23,98.21,98.21,66194932.0
2005-10-19 07:46:00,98.215,98.227,98.175,98.2,152509649.0
2005-10-19 07:47:00,98.2,98.2,98.193,98.195,43720320.0
2005-10-19 07:51:00,98.19,98.215,98.175,98.2,28985080.0
2005-10-19 07:52:00,98.2,98.205,98.175,98.175,48745827.0
2005-10-19 07:53:00,98.19,98.2,98.19,98.2,79915400.0
2005-10-19 07:55:00,98.193,98.214,98.193,98.21,15766716.0
2005-10-19 07:57:00,98.205,98.217,98.185,98.185,50479275.0
2005-10-19 08:00:00,98.193,98.195,98.193,98.195,20951233.0
2005-10-19 08:01:00,98.185,98.195,98.185,98.19,77507351.0
2005-10-19 08:02:00,98.187,98.189,98.168,98.17,86806987.0
2005-10-19 08:03:00,98.175,98.175,98.154,98.155,72480432.0
2005-10-19 08:04:00,98.155,98.178,98.155,98.17,222283665.0
2005-10-19 08:05:00,98.175,98.175,98.145,98.155,119466974.0
2005-10-19 08:08:00,98.152,98.152,98.152,98.152,22983452.0
2005-10-19 08:12:00,98.165,98.18,98.163,98.18,868266209.0
2005-10-19 08:13:00,98.215,98.215,98.175,98.175,130818017.0
2005-10-19 08:14:00,98.175,98.175,98.175,98.175,27678801.0
2005-10-19 08:15:00,98.185,98.19,98.172,98.19,18799791.0
2005-10-19 08:17:00,98.18,98.18,98.18,98.18,80602742.0
2005-10-19 08:18:00,98.175,98.193,98.173,98.193,5218842.0
2005-10-19 08:19:00,98.18,98.205,98.18,98.205,35177932.0
2005-10-19 08:21:00,98.2,98.225,98.2,98.21,129096649.0
2005-10-19 08:22:00,98.205,98.216,98.205,98.21,32671374.0
2005-10-19 08:23:00,98.21,98.21,98.193,98.21,20702915.0
2005-10-19 08:24:00,98.2,98.214,98.19,98.19,149760007.0
2005-10-19 08:25:00,98.193,98.205,98.187,98.205,11015099.0
2005-10-19 08:26:00,98.195,98.21,98.186,98.21,14886888.0
2005-10-19 08:27:00,98.192,98.205,98.187,98.205,20686519.0
2005-10-19 08:28:00,98.2,98.232,98.2,98.232,194573106.0
2005-10-19 08:29:00,98.24,98.265,98.24,98.245,107009830.0
2005-10-19 08:30:00,98.245,98.261,98.245,98.26,38057139.0
2005-10-19 08:31:00,98.26,98.295,98.26,98.265,296248495.0
2005-10-19 08:32:00,98.26,98.29,98.26,98.262,402399515.0
2005-10-19 08:33:00,98.255,98.265,98.255,98.255,8460688.0
2005-10-19 08:34:00,98.26,98.275,98.234,98.235,61950151.0
2005-10-19 08:35:00,98.24,98.24,98.223,98.223,18847725.0
2005-10-19 08:36:00,98.225,98.257,98.202,98.242,69791399.0
2005-10-19 08:37:00,98.22,98.24,98.18,98.2,66090830.0
2005-10-19 08:38:00,98.195,98.215,98.166,98.19,27421839.0
2005-10-19 08:39:00,98.195,98.235,98.175,98.175,49113788.0
2005-10-19 08:40:00,98.18,98.2,98.13,98.155,183643768.0
2005-10-19 08:41:00,98.16,98.195,98.14,98.195,78418223.0
2005-10-19 08:42:00,98.18,98.195,98.165,98.165,234882075.0
2005-10-19 08:43:00,98.165,98.165,98.13,98.13,33680873.0
2005-10-19 08:44:00,98.135,98.135,98.102,98.13,45191063.0
2005-10-19 08:45:00,98.12,98.152,98.11,98.145,156181316.0
2005-10-19 08:46:00,98.145,98.153,98.125,98.125,55313616.0
2005-10-19 08:47:00,98.13,98.151,98.129,98.13,34959230.0
2005-10-19 08:48:00,98.12,98.155,98.113,98.133,71157519.0
2005-10-19 08:49:00,98.155,98.155,98.135,98.142,27074924.0
2005-10-19 08:50:00,98.147,98.16,98.143,98.16,10227845.0
2005-10-19 08:51:00,98.163,98.165,98.145,98.165,54828431.0
2005-10-19 08:52:00,98.17,98.17,98.135,98.135,1464850.0
2005-10-19 08:53:00,98.145,98.16,98.13,98.16,9119155.0
2005-10-19 08:54:00,98.152,98.177,98.145,98.177,51022835.0
2005-10-19 08:55:00,98.175,98.185,98.165,98.185,432448497.0
2005-10-19 08:56:00,98.178,98.178,98.155,98.17,120990721.0
2005-10-19 08:57:00,98.18,98.18,98.152,98.152,29138506.0
2005-10-19 08:58:00,98.158,98.17,98.15,98.155,424521822.0
2005-10-19 08:59:00,98.155,98.165,98.14,98.15,57427648.0
2005-10-19 09:00:00,98.142,98.17,98.13,98.145,55956708.0
2005-10-19 09:01:00,98.15,98.19,98.147,98.147,58984301.0
2005-10-19 09:02:00,98.162,98.166,98.159,98.16,12674885.0
2005-10-19 09:03:00,98.16,98.16,98.115,98.115,57692446.0
2005-10-19 09:04:00,98.11,98.137,98.11,98.12,86226980.0
2005-10-19 09:05:00,98.125,98.15,98.125,98.15,95733241.0
2005-10-19 09:06:00,98.155,98.155,98.11,98.11,22274267.0
2005-10-19 09:07:00,98.105,98.115,98.1,98.1,1047515165.0
2005-10-19 09:08:00,98.11,98.11,98.097,98.105,26404030.0
2005-10-19 09:09:00,98.095,98.123,98.095,98.102,144966554.0
2005-10-19 09:10:00,98.11,98.115,98.103,98.105,65510462.0
2005-10-19 09:11:00,98.105,98.14,98.095,98.095,67215214.0
2005-10-19 09:12:00,98.093,98.11,98.08,98.09,14771906.0
2005-10-19 09:13:00,98.09,98.1,98.075,98.082,216729422.0
2005-10-19 09:14:00,98.085,98.11,98.085,98.105,31519856.0
2005-10-19 09:15:00,98.105,98.13,98.105,98.13,9293747.0
2005-10-19 09:16:00,98.12,98.125,98.115,98.125,35129829.0
2005-10-19 09:17:00,98.125,98.135,98.125,98.135,30896516.0
2005-10-19 09:18:00,98.12,98.12,98.1,98.1,26796428.0
2005-10-19 09:19:00,98.1,98.111,98.097,98.102,62796822.0
2005-10-19 09:20:00,98.1,98.12,98.1,98.1,207343520.0
2005-10-19 09:21:00,98.105,98.119,98.1,98.1,251991257.0
2005-10-19 09:22:00,98.11,98.123,98.11,98.11,53777777.0
2005-10-19 09:23:00,98.102,98.125,98.102,98.125,20403809.0
2005-10-19 09:24:00,98.115,98.115,98.104,98.105,14700914.0
2005-10-19 09:25:00,98.11,98.125,98.109,98.115,125191815.0
2005-10-19 09:26:00,98.123,98.135,98.123,98.135,6619174.0
2005-10-19 09:27:00,98.125,98.145,98.125,98.13,55795433.0
2005-10-19 09:28:00,98.135,98.135,98.135,98.135,76674209.0
2005-10-19 09:29:00,98.14,98.14,98.13,98.135,40440015.0
2005-10-19 09:30:00,98.145,98.145,98.083,98.145,94621579.0
2005-10-19 09:31:00,98.14,98.141,98.111,98.14,61650143.0
2005-10-19 09:32:00,98.145,98.145,98.093,98.12,50153234.0
2005-10-19 09:33:00,98.12,98.127,98.109,98.12,63310096.0
2005-10-19 09:34:00,98.11,98.12,98.11,98.115,112938893.0
2005-10-19 09:35:00,98.125,98.125,98.1,98.11,15988941.0
2005-10-19 09:36:00,98.095,98.145,98.095,98.145,74632474.0
2005-10-19 09:37:00,98.137,98.137,98.12,98.12,23993080.0
2005-10-19 09:38:00,98.11,98.14,98.11,98.12,71887063.0
2005-10-19 09:39:00,98.125,98.145,98.113,98.113,96505433.0
2005-10-19 09:42:00,98.12,98.13,98.1,98.125,26436801.0
2005-10-19 09:43:00,98.105,98.125,98.085,98.125,41587391.0
2005-10-19 09:44:00,98.13,98.13,98.09,98.09,776496.0
2005-10-19 09:45:00,98.07,98.087,98.07,98.08,62053340.0
2005-10-19 09:46:00,98.083,98.125,98.083,98.09,21322377.0
2005-10-19 09:47:00,98.095,98.095,98.067,98.075,68847877.0
2005-10-19 09:48:00,98.095,98.095,98.055,98.08,36983302.0
2005-10-19 09:49:00,98.075,98.075,98.06,98.073,78605014.0
2005-10-19 09:50:00,98.075,98.085,98.04,98.06,48979135.0
2005-10-19 09:51:00,98.075,98.085,98.07,98.07,213248576.0
2005-10-19 09:52:00,98.075,98.075,98.049,98.05,46929322.0
2005-10-19 09:53:00,98.053,98.081,98.053,98.077,34262123.0
2005-10-19 09:54:00,98.095,98.095,98.07,98.075,186384176.0
2005-10-19 09:55:00,98.075,98.075,98.055,98.07,14198574.0
2005-10-19 09:56:00,98.06,98.07,98.057,98.065,26724566.0
2005-10-19 09:57:00,98.06,98.06,98.035,98.055,345111968.0
2005-10-19 09:58:00,98.055,98.059,98.035,98.035,91485884.0
2005-10-19 09:59:00,98.05,98.05,98.022,98.027,9894451.0
2005-10-19 10:00:00,98.04,98.04,98.025,98.03,39758314.0
2005-10-19 10:01:00,98.035,98.04,98.015,98.035,77631078.0
2005-10-19 10:02:00,98.025,98.07,98.025,98.03,114302831.0
2005-10-19 10:03:00,98.03,98.03,97.96,97.993,1033600158.0
2005-10-19 10:04:00,97.98,98.005,97.975,97.983,38876405.0
2005-10-19 10:05:00,97.98,97.997,97.978,97.995,122815426.0
2005-10-19 10:06:00,98.0,98.0,97.947,97.985,105693938.0
2005-10-19 10:07:00,97.985,98.005,97.982,98.005,88487524.0
2005-10-19 10:08:00,97.99,98.013,97.987,97.99,9340756.0
2005-10-19 10:09:00,97.983,97.983,97.97,97.975,15136680.0
2005-10-19 10:10:00,97.975,97.976,97.967,97.97,64715359.0
2005-10-19 10:11:00,97.985,98.0,97.965,98.0,221117427.0
2005-10-19 10:12:00,98.003,98.026,98.003,98.023,69406339.0
2005-10-19 10:13:00,98.03,98.052,98.025,98.03,43018243.0
2005-10-19 10:14:00,98.045,98.06,98.038,98.06,78101833.0
2005-10-19 10:15:00,98.057,98.068,98.035,98.035,55609875.0
2005-10-19 10:16:00,98.05,98.055,98.047,98.05,68285295.0
2005-10-19 10:17:00,98.035,98.065,98.035,98.035,61309070.0
2005-10-19 10:18:00,98.045,98.045,98.01,98.01,28234463.0
2005-10-19 10:19:00,98.01,98.035,98.01,98.03,36779379.0
2005-10-19 10:20:00,98.03,98.063,98.03,98.05,14687759.0
2005-10-19 10:21:00,98.045,98.05,98.033,98.05,98681999.0
2005-10-19 10:22:00,98.04,98.048,98.04,98.047,43340619.0
2005-10-19 10:23:00,98.04,98.056,98.038,98.052,101257311.0
2005-10-19 10:24:00,98.06,98.06,98.006,98.053,10849382.0
2005-10-19 10:25:00,98.038,98.05,98.003,98.035,16627502.0
2005-10-19 10:26:00,98.045,98.046,98.035,98.04,88927686.0
2005-10-19 10:27:00,98.05,98.05,98.025,98.025,15518042.0
2005-10-19 10:28:00,98.025,98.025,97.994,97.995,26904885.0
2005-10-19 10:29:00,98.0,98.009,98.0,98.005,99160557.0
2005-10-19 10:30:00,98.005,98.022,98.0,98.005,56797912.0
2005-10-19 10:31:00,98.0,98.01,98.0,98.01,121369152.0
2005-10-19 10:32:00,98.0,98.027,98.0,98.02,71973857.0
2005-10-19 10:33:00,98.025,98.025,97.99,97.99,46250924.0
2005-10-19 10:34:00,98.0,98.02,98.0,98.01,28273986.0
2005-10-19 10:35:00,97.975,97.988,97.97,97.97,99517046.0
2005-10-19 10:36:00,97.975,98.006,97.975,97.99,22096999.0
2005-10-19 10:37:00,97.985,97.998,97.98,97.98,396574555.0
2005-10-19 10:38:00,97.975,97.992,97.97,97.97,107801484.0
2005-10-19 10:39:00,97.98,97.99,97.955,97.97,46911636.0
2005-10-19 10:40:00,97.963,97.995,97.963,97.995,61432405.0
2005-10-19 10:41:00,97.995,98.001,97.955,97.985,67728998.0
2005-10-19 10:42:00,97.975,98.01,97.975,98.01,13857798.0
2005-10-19 10:43:00,98.008,98.029,98.008,98.015,231777879.0
2005-10-19 10:44:00,98.0,98.0,97.971,97.972,49407668.0
2005-10-19 10:45:00,97.975,98.01,97.975,98.0,26246098.0
2005-10-19 10:46:00,98.005,98.006,97.997,98.0,45561516.0
2005-10-19 10:47:00,97.997,98.005,97.99,98.005,10789448.0
2005-10-19 10:48:00,97.99,98.005,97.99,97.998,34200257.0
2005-10-19 10:49:00,97.99,98.01,97.99,97.997,106497648.0
2005-10-19 10:50:00,98.005,98.005,97.974,97.975,51470967.0
2005-10-19 10:51:00,97.973,98.003,97.97,98.003,13494248.0
2005-10-19 10:52:00,98.007,98.016,97.997,98.0,11876242.0
2005-10-19 10:53:00,97.99,97.998,97.99,97.995,148040884.0
2005-10-19 10:54:00,97.993,98.005,97.985,98.005,128046745.0
2005-10-19 10:55:00,98.0,98.0,97.967,97.967,159804756.0
2005-10-19 10:56:00,97.985,98.0,97.905,97.95,114964025.0
2005-10-19 10:57:00,97.957,97.978,97.95,97.953,22750348.0
2005-10-19 10:58:00,97.955,97.955,97.923,97.933,120911173.0
2005-10-19 10:59:00,97.95,97.98,97.93,97.98,18894260.0
2005-10-19 11:00:00,97.985,98.012,97.985,98.012,166548287.0
2005-10-19 11:01:00,98.02,98.02,97.985,98.01,81331929.0
2005-10-19 11:02:00,98.025,98.025,97.997,98.005,174585170.0
2005-10-19 11:03:00,98.01,98.01,97.982,97.982,108787159.0
2005-10-19 11:04:00,97.973,97.973,97.945,97.96,144951693.0
2005-10-19 11:05:00,97.95,97.95,97.86,97.86,96138821.0
2005-10-19 11:06:00,97.855,97.935,97.855,97.935,101118390.0
2005-10-19 11:07:00,97.9,97.93,97.875,97.875,23177702.0
2005-10-19 11:08:00,97.863,97.902,97.863,97.865,134656462.0
2005-10-19 11:09:00,97.883,97.895,97.85,97.855,94611941.0
2005-10-19 11:10:00,97.855,97.905,97.855,97.865,29008918.0
2005-10-19 11:11:00,97.868,97.915,97.835,97.915,93736385.0
2005-10-19 11:12:00,97.91,97.97,97.91,97.945,250875340.0
2005-10-19 11:13:00,97.965,97.97,97.925,97.925,148578094.0
2005-10-19 11:14:00,97.93,97.962,97.913,97.955,121666996.0
2005-10-19 11:15:00,97.96,97.985,97.96,97.97,94215340.0
2005-10-19 11:16:00,97.97,97.98,97.935,97.96,109206692.0
2005-10-19 11:17:00,97.955,97.955,97.91,97.925,108482012.0
2005-10-19 11:18:00,97.92,97.92,97.893,97.9,124864076.0
2005-10-19 11:19:00,97.895,97.91,97.873,97.89,56188504.0
2005-10-19 11:20:00,97.88,97.9,97.88,97.89,42433158.0
2005-10-19 11:21:00,97.883,97.905,97.86,97.875,53951199.0
2005-10-19 11:22:00,97.865,97.895,97.865,97.895,109757401.0
2005-10-19 11:23:00,97.9,97.941,97.875,97.913,55287513.0
2005-10-19 11:24:00,97.915,97.915,97.83,97.853,70623556.0
2005-10-19 11:25:00,97.86,97.88,97.845,97.855,27349878.0
2005-10-19 11:26:00,97.855,97.893,97.855,97.893,67689933.0
2005-10-19 11:27:00,97.883,97.903,97.883,97.895,85850544.0
2005-10-19 11:28:00,97.89,97.91,97.885,97.885,160231138.0
2005-10-19 11:29:00,97.903,97.95,97.9,97.938,36537686.0
2005-10-19 11:30:00,97.925,97.955,97.89,97.89,60307651.0
2005-10-19 11:31:00,97.89,97.913,97.87,97.913,32653331.0
2005-10-19 11:32:00,97.94,97.945,97.902,97.902,37237448.0
2005-10-19 11:33:00,97.903,97.935,97.89,97.905,62809494.0
2005-10-19 11:34:00,97.91,97.932,97.91,97.912,450282039.0
2005-10-19 11:35:00,97.912,97.915,97.9,97.9,31038383.0
2005-10-19 11:36:00,97.895,97.91,97.895,97.898,163278658.0
2005-10-19 11:37:00,97.893,97.91,97.893,97.905,22760278.0
2005-10-19 11:38:00,97.895,97.916,97.89,97.895,62270555.0
2005-10-19 11:39:00,97.892,97.9,97.884,97.9,52571198.0
2005-10-19 11:40:00,97.855,97.905,97.855,97.89,35409879.0
2005-10-19 11:41:00,97.913,97.94,97.865,97.94,81441613.0
2005-10-19 11:42:00,97.91,97.915,97.892,97.892,35166045.0
2005-10-19 11:43:00,97.89,97.912,97.89,97.905,40695899.0
2005-10-19 11:44:00,97.88,97.88,97.853,97.86,71870835.0
2005-10-19 11:45:00,97.865,97.865,97.845,97.845,26074465.0
2005-10-19 11:46:00,97.835,97.846,97.822,97.835,177450253.0
2005-10-19 11:47:00,97.84,97.84,97.835,97.84,80701910.0
2005-10-19 11:48:00,97.835,97.842,97.835,97.842,59377675.0
2005-10-19 11:49:00,97.85,97.875,97.842,97.843,92017857.0
2005-10-19 11:51:00,97.85,97.87,97.842,97.842,39186384.0
2005-10-19 11:52:00,97.84,97.87,97.84,97.87,259412947.0
2005-10-19 11:53:00,97.87,97.87,97.848,97.868,80337902.0
2005-10-19 11:54:00,97.865,97.87,97.847,97.87,91943709.0
2005-10-19 11:55:00,97.875,97.89,97.867,97.885,45500469.0
2005-10-19 11:56:00,97.877,97.885,97.875,97.88,10804643.0
2005-10-19 11:57:00,97.88,97.915,97.88,97.895,51419261.0
2005-10-19 11:58:00,97.915,97.925,97.915,97.925,29072349.0
2005-10-19 11:59:00,97.91,97.94,97.903,97.92,140862447.0
2005-10-19 12:00:00,97.915,97.921,97.912,97.915,21459083.0
2005-10-19 12:01:00,97.91,97.91,97.891,97.893,61116062.0
2005-10-19 12:02:00,97.9,97.924,97.895,97.9,95414290.0
2005-10-19 12:03:00,97.915,97.915,97.892,97.892,167787072.0
2005-10-19 12:04:00,97.9,97.92,97.9,97.92,31478934.0
2005-10-19 12:05:00,97.92,97.94,97.92,97.94,31592284.0
2005-10-19 12:06:00,97.935,97.969,97.935,97.962,46531231.0
2005-10-19 12:07:00,97.962,97.962,97.93,97.95,68444535.0
2005-10-19 12:08:00,97.955,97.955,97.925,97.925,16749176.0
2005-10-19 12:09:00,97.92,97.92,97.91,97.913,938670408.0
2005-10-19 12:10:00,97.92,97.92,97.903,97.903,58818392.0
2005-10-19 12:11:00,97.9,97.9,97.895,97.895,7515843.0
2005-10-19 12:12:00,97.89,97.895,97.889,97.893,230760791.0
2005-10-19 12:13:00,97.9,97.9,97.852,97.88,213913359.0
2005-10-19 12:14:00,97.88,97.893,97.867,97.867,21934273.0
2005-10-19 12:15:00,97.868,97.885,97.868,97.885,233951508.0
2005-10-19 12:16:00,97.88,97.917,97.88,97.91,69187978.0
2005-10-19 12:17:00,97.92,97.945,97.92,97.945,36639247.0
2005-10-19 12:18:00,97.93,97.954,97.93,97.945,44387656.0
2005-10-19 12:19:00,97.94,97.945,97.915,97.945,166517791.0
2005-10-19 12:20:00,97.955,97.955,97.895,97.93,13285678.0
2005-10-19 12:21:00,97.923,97.931,97.905,97.93,208054356.0
2005-10-19 12:22:00,97.925,97.925,97.905,97.92,23686417.0
2005-10-19 12:23:00,97.902,97.936,97.902,97.915,20650886.0
2005-10-19 12:24:00,97.925,97.93,97.925,97.93,17204850.0
2005-10-19 12:25:00,97.937,97.95,97.925,97.95,153181240.0
2005-10-19 12:26:00,97.945,97.945,97.923,97.932,114953082.0
2005-10-19 12:27:00,97.945,97.97,97.945,97.97,67153594.0
2005-10-19 12:28:00,97.975,97.993,97.975,97.975,49919518.0
2005-10-19 12:29:00,97.955,97.958,97.92,97.935,11899789.0
2005-10-19 12:30:00,97.93,97.943,97.927,97.932,480025037.0
2005-10-19 12:31:00,97.935,97.965,97.925,97.965,46319815.0
2005-10-19 12:32:00,97.97,97.97,97.947,97.962,37216601.0
2005-10-19 12:33:00,97.957,98.005,97.957,97.985,56991575.0
2005-10-19 12:34:00,97.978,97.985,97.97,97.98,33919503.0
2005-10-19 12:35:00,97.97,97.976,97.955,97.955,72614852.0
2005-10-19 12:36:00,97.943,97.96,97.939,97.96,154670609.0
2005-10-19 12:37:00,97.965,97.97,97.922,97.97,61498026.0
2005-10-19 12:38:00,97.955,97.956,97.935,97.955,719674773.0
2005-10-19 12:39:00,97.953,97.978,97.95,97.955,302759474.0
2005-10-19 12:40:00,97.962,97.962,97.942,97.942,120595345.0
2005-10-19 12:41:00,97.963,97.963,97.94,97.94,15834103.0
2005-10-19 12:42:00,97.945,97.945,97.932,97.932,99702076.0
2005-10-19 12:43:00,97.94,97.962,97.94,97.96,25442556.0
2005-10-19 12:44:00,97.95,97.975,97.95,97.975,88652253.0
2005-10-19 12:45:00,97.972,97.977,97.939,97.96,35357252.0
2005-10-19 12:46:00,97.95,97.969,97.949,97.963,124560556.0
2005-10-19 12:47:00,97.965,97.967,97.955,97.963,66255550.0
2005-10-19 12:48:00,97.965,97.965,97.915,97.915,97061946.0
2005-10-19 12:49:00,97.925,97.96,97.887,97.95,93336484.0
2005-10-19 12:50:00,97.955,97.965,97.915,97.922,62423820.0
2005-10-19 12:51:00,97.92,97.98,97.905,97.96,37015288.0
2005-10-19 12:52:00,97.963,97.982,97.96,97.975,50327844.0
2005-10-19 12:53:00,97.962,98.03,97.962,98.013,32571111.0
2005-10-19 12:54:00,98.02,98.032,97.998,98.032,285852610.0
2005-10-19 12:55:00,98.03,98.06,98.0,98.0,480983096.0
2005-10-19 12:56:00,98.0,98.022,98.0,98.0,29763328.0
2005-10-19 12:57:00,98.01,98.03,97.965,98.023,16121732.0
2005-10-19 12:58:00,98.037,98.056,98.02,98.027,26272167.0
2005-10-19 12:59:00,98.03,98.043,98.028,98.04,29430375.0
2005-10-19 13:00:00,98.04,98.05,97.995,97.995,341968519.0
2005-10-19 13:01:00,97.985,98.002,97.97,98.002,15926195.0
2005-10-19 13:02:00,98.0,98.055,98.0,98.02,53039551.0
2005-10-19 13:03:00,98.013,98.043,97.995,97.995,76814645.0
2005-10-19 13:04:00,97.99,97.994,97.965,97.965,75850565.0
2005-10-19 13:05:00,97.965,97.99,97.948,97.99,242817991.0
2005-10-19 13:06:00,97.983,98.035,97.973,98.015,29099025.0
2005-10-19 13:07:00,98.005,98.005,97.973,98.005,36055481.0
2005-10-19 13:08:00,98.0,98.018,97.985,97.99,66580686.0
2005-10-19 13:09:00,97.995,97.999,97.965,97.965,41545289.0
2005-10-19 13:10:00,97.983,97.985,97.975,97.985,144360629.0
2005-10-19 13:11:00,97.98,98.0,97.98,97.995,159893623.0
2005-10-19 13:12:00,97.998,97.998,97.923,97.93,204499675.0
2005-10-19 13:13:00,97.938,97.98,97.923,97.98,73937969.0
2005-10-19 13:14:00,98.007,98.009,97.985,97.985,36153031.0
2005-10-19 13:15:00,97.983,98.005,97.983,97.985,53745869.0
2005-10-19 13:16:00,97.982,97.995,97.975,97.985,229280025.0
2005-10-19 13:17:00,97.975,97.988,97.973,97.973,93162718.0
2005-10-19 13:18:00,97.99,98.005,97.965,97.993,31303869.0
2005-10-19 13:19:00,98.0,98.0,97.986,97.993,58836524.0
2005-10-19 13:20:00,97.985,98.032,97.985,98.032,67222537.0
2005-10-19 13:21:00,98.035,98.13,98.035,98.13,23789696.0
2005-10-19 13:22:00,98.137,98.15,98.09,98.115,337546048.0
2005-10-19 13:23:00,98.12,98.13,98.059,98.093,46892570.0
2005-10-19 13:24:00,98.105,98.135,98.085,98.105,41230375.0
2005-10-19 13:25:00,98.11,98.11,98.095,98.095,81190960.0
2005-10-19 13:26:00,98.115,98.13,98.099,98.1,47498665.0
2005-10-19 13:27:00,98.1,98.114,98.1,98.102,85570881.0
2005-10-19 13:28:00,98.1,98.115,98.075,98.115,27125129.0
2005-10-19 13:29:00,98.065,98.145,98.065,98.145,81442246.0
2005-10-19 13:30:00,98.147,98.195,98.147,98.17,157277113.0
2005-10-19 13:31:00,98.173,98.182,98.168,98.173,261644497.0
2005-10-19 13:32:00,98.17,98.22,98.17,98.18,36683965.0
2005-10-19 13:33:00,98.19,98.203,98.162,98.2,8985470.0
2005-10-19 13:34:00,98.183,98.228,98.183,98.185,88162699.0
2005-10-19 13:35:00,98.21,98.226,98.205,98.215,119012780.0
2005-10-19 13:36:00,98.21,98.228,98.2,98.215,193484860.0
2005-10-19 13:37:00,98.215,98.22,98.207,98.22,75097730.0
2005-10-19 13:38:00,98.22,98.225,98.197,98.225,121947592.0
2005-10-19 13:39:00,98.245,98.263,98.238,98.238,52574467.0
2005-10-19 13:40:00,98.24,98.24,98.21,98.24,81672732.0
2005-10-19 13:41:00,98.235,98.235,98.205,98.233,168090369.0
2005-10-19 13:42:00,98.217,98.235,98.197,98.218,132826140.0
2005-10-19 13:43:00,98.205,98.255,98.205,98.255,69498790.0
2005-10-19 13:44:00,98.24,98.24,98.18,98.2,14249486.0
2005-10-19 13:45:00,98.2,98.22,98.19,98.22,64881662.0
2005-10-19 13:46:00,98.215,98.228,98.203,98.228,173937836.0
2005-10-19 13:47:00,98.24,98.24,98.19,98.22,667588784.0
2005-10-19 13:48:00,98.213,98.217,98.19,98.217,87413435.0
2005-10-19 13:49:00,98.22,98.22,98.162,98.19,72299701.0
2005-10-19 13:50:00,98.185,98.195,98.175,98.183,64855308.0
2005-10-19 13:51:00,98.19,98.198,98.19,98.19,350882939.0
2005-10-19 13:52:00,98.2,98.2,98.185,98.2,23643853.0
2005-10-19 13:53:00,98.195,98.213,98.195,98.195,52069371.0
2005-10-19 13:54:00,98.19,98.22,98.155,98.155,85689137.0
2005-10-19 13:55:00,98.115,98.202,98.115,98.2,85984081.0
2005-10-19 13:56:00,98.202,98.212,98.195,98.195,54307049.0
2005-10-19 13:57:00,98.205,98.25,98.205,98.215,89713814.0
2005-10-19 13:58:00,98.21,98.225,98.2,98.225,214507642.0
2005-10-19 13:59:00,98.215,98.225,98.2,98.225,9478641.0
2005-10-19 14:00:00,98.215,98.245,98.202,98.22,107856628.0
2005-10-19 14:01:00,98.225,98.242,98.225,98.24,104870216.0
2005-10-19 14:02:00,98.245,98.265,98.245,98.265,60884847.0
2005-10-19 14:03:00,98.262,98.267,98.253,98.255,134501149.0
2005-10-19 14:04:00,98.275,98.285,98.258,98.27,17647236.0
2005-10-19 14:05:00,98.265,98.28,98.238,98.25,97707652.0
2005-10-19 14:06:00,98.255,98.255,98.225,98.25,11766899.0
2005-10-19 14:07:00,98.245,98.265,98.235,98.235,62786575.0
2005-10-19 14:08:00,98.235,98.265,98.235,98.253,102589102.0
2005-10-19 14:09:00,98.255,98.255,98.23,98.24,73275838.0
2005-10-19 14:10:00,98.205,98.255,98.205,98.253,110033478.0
2005-10-19 14:11:00,98.25,98.27,98.23,98.255,105042707.0
2005-10-19 14:12:00,98.255,98.263,98.22,98.225,28273497.0
2005-10-19 14:13:00,98.235,98.235,98.155,98.155,21793350.0
2005-10-19 14:14:00,98.155,98.163,98.103,98.11,132018312.0
2005-10-19 14:15:00,98.125,98.147,98.085,98.125,117124434.0
2005-10-19 14:16:00,98.125,98.135,98.106,98.127,47257678.0
2005-10-19 14:17:00,98.128,98.153,98.128,98.153,92656691.0
2005-10-19 14:18:00,98.16,98.16,98.135,98.15,71600894.0
2005-10-19 14:19:00,98.16,98.168,98.152,98.155,91907202.0
2005-10-19 14:20:00,98.155,98.155,98.13,98.14,21426038.0
2005-10-19 14:21:00,98.14,98.15,98.13,98.15,296392591.0
2005-10-19 14:22:00,98.133,98.165,98.133,98.14,17436916.0
2005-10-19 14:23:00,98.15,98.172,98.15,98.162,562775856.0
2005-10-19 14:24:00,98.163,98.183,98.16,98.175,74320075.0
2005-10-19 14:25:00,98.173,98.191,98.173,98.185,259076507.0
2005-10-19 14:26:00,98.183,98.2,98.172,98.195,15908240.0
2005-10-19 14:27:00,98.173,98.173,98.15,98.16,18912130.0
2005-10-19 14:28:00,98.155,98.182,98.145,98.145,356552715.0
2005-10-19 14:29:00,98.14,98.14,98.105,98.115,168747882.0
2005-10-19 14:30:00,98.115,98.15,98.1,98.11,138832120.0
2005-10-19 14:31:00,98.112,98.115,98.1,98.1,220554871.0
2005-10-19 14:32:00,98.095,98.105,98.075,98.105,41157382.0
2005-10-19 14:33:00,98.11,98.113,98.043,98.055,105403359.0
2005-10-19 14:34:00,98.05,98.08,98.045,98.045,212139384.0
2005-10-19 14:35:00,98.055,98.095,98.03,98.095,10292249.0
2005-10-19 14:36:00,98.08,98.143,98.065,98.138,121826923.0
2005-10-19 14:37:00,98.13,98.145,98.123,98.135,78215619.0
2005-10-19 14:38:00,98.115,98.177,98.115,98.175,122546562.0
2005-10-19 14:39:00,98.175,98.175,98.125,98.125,111547379.0
2005-10-19 14:40:00,98.14,98.14,98.085,98.105,139323744.0
2005-10-19 14:41:00,98.105,98.118,98.09,98.105,99796848.0
2005-10-19 14:42:00,98.095,98.13,98.095,98.13,46893558.0
2005-10-19 14:43:00,98.13,98.13,98.073,98.105,34495380.0
2005-10-19 14:44:00,98.095,98.125,98.095,98.107,57418650.0
2005-10-19 14:45:00,98.11,98.14,98.11,98.138,432877720.0
2005-10-19 14:46:00,98.135,98.14,98.09,98.115,544491844.0
2005-10-19 14:47:00,98.125,98.125,98.103,98.125,99622574.0
2005-10-19 14:48:00,98.108,98.13,98.108,98.125,34592488.0
2005-10-19 14:49:00,98.12,98.145,98.12,98.145,54625484.0
2005-10-19 14:50:00,98.155,98.155,98.128,98.14,141724839.0
2005-10-19 14:51:00,98.14,98.148,98.135,98.135,90543546.0
2005-10-19 14:52:00,98.135,98.16,98.125,98.16,183789616.0
2005-10-19 14:53:00,98.15,98.168,98.15,98.16,53713489.0
2005-10-19 14:54:00,98.15,98.16,98.14,98.14,20199098.0
2005-10-19 14:55:00,98.133,98.197,98.133,98.185,61075831.0
2005-10-19 14:56:00,98.192,98.193,98.167,98.167,51386662.0
2005-10-19 14:57:00,98.183,98.183,98.17,98.18,6465470.0
2005-10-19 14:58:00,98.17,98.17,98.14,98.155,401421198.0
2005-10-19 14:59:00,98.155,98.18,98.155,98.17,66904889.0
2005-10-19 15:00:00,98.17,98.19,98.15,98.17,35713480.0
2005-10-19 15:01:00,98.17,98.2,98.17,98.2,53408216.0
2005-10-19 15:02:00,98.2,98.2,98.172,98.19,54736260.0
2005-10-19 15:03:00,98.205,98.205,98.17,98.17,22944150.0
2005-10-19 15:04:00,98.16,98.203,98.16,98.197,96582521.0
2005-10-19 15:05:00,98.205,98.22,98.19,98.203,42810722.0
2005-10-19 15:06:00,98.205,98.22,98.2,98.205,55593847.0
2005-10-19 15:07:00,98.205,98.22,98.19,98.2,51843270.0
2005-10-19 15:08:00,98.203,98.235,98.175,98.175,96578827.0
2005-10-19 15:09:00,98.175,98.233,98.172,98.227,21574437.0
2005-10-19 15:10:00,98.215,98.233,98.214,98.233,82708629.0
2005-10-19 15:11:00,98.21,98.245,98.21,98.222,83610187.0
2005-10-19 15:12:00,98.225,98.265,98.225,98.253,166708672.0
2005-10-19 15:13:00,98.257,98.31,98.25,98.31,194304860.0
2005-10-19 15:14:00,98.295,98.335,98.295,98.33,65832091.0
2005-10-19 15:15:00,98.335,98.335,98.31,98.31,18248504.0
2005-10-19 15:16:00,98.31,98.33,98.273,98.303,78635426.0
2005-10-19 15:17:00,98.295,98.33,98.295,98.315,26871893.0
2005-10-19 15:18:00,98.31,98.31,98.305,98.31,51447943.0
2005-10-19 15:19:00,98.307,98.35,98.301,98.35,299502463.0
2005-10-19 15:20:00,98.345,98.355,98.335,98.355,30404130.0
2005-10-19 15:21:00,98.342,98.354,98.342,98.353,100324368.0
2005-10-19 15:22:00,98.365,98.383,98.335,98.352,129520289.0
2005-10-19 15:23:00,98.35,98.4,98.35,98.4,100058877.0
2005-10-19 15:24:00,98.407,98.46,98.38,98.41,27312204.0
2005-10-19 15:25:00,98.41,98.452,98.382,98.45,79050179.0
2005-10-19 15:26:00,98.46,98.485,98.41,98.46,43755673.0
2005-10-19 15:27:00,98.453,98.453,98.425,98.44,141652789.0
2005-10-19 15:28:00,98.445,98.445,98.4,98.435,16640266.0
2005-10-19 15:29:00,98.43,98.445,98.403,98.412,128134017.0
2005-10-19 15:30:00,98.4,98.445,98.4,98.423,24270552.0
2005-10-19 15:31:00,98.425,98.472,98.425,98.46,16656632.0
2005-10-19 15:32:00,98.45,98.49,98.435,98.435,114745494.0
2005-10-19 15:33:00,98.445,98.475,98.445,98.465,20022400.0
2005-10-19 15:34:00,98.47,98.503,98.47,98.473,89028339.0
2005-10-19 15:35:00,98.472,98.5,98.472,98.495,86047083.0
2005-10-19 15:36:00,98.475,98.493,98.465,98.482,55311589.0
2005-10-19 15:37:00,98.495,98.495,98.44,98.455,32528040.0
2005-10-19 15:38:00,98.455,98.47,98.445,98.445,101194534.0
2005-10-19 15:39:00,98.44,98.44,98.415,98.42,15949407.0
2005-10-19 15:40:00,98.425,98.45,98.425,98.435,218059141.0
2005-10-19 15:41:00,98.42,98.42,98.37,98.373,376559567.0
2005-10-19 15:42:00,98.38,98.38,98.35,98.375,34166970.0
2005-10-19 15:43:00,98.372,98.383,98.33,98.355,82464746.0
2005-10-19 15:44:00,98.375,98.405,98.347,98.355,26481021.0
2005-10-19 15:45:00,98.345,98.355,98.33,98.345,50554910.0
2005-10-19 15:46:00,98.34,98.375,98.337,98.375,146148456.0
2005-10-19 15:47:00,98.375,98.41,98.36,98.36,149185019.0
2005-10-19 15:48:00,98.365,98.375,98.355,98.355,131787109.0
2005-10-19 15:49:00,98.36,98.413,98.36,98.405,113788575.0
2005-10-19 15:50:00,98.405,98.42,98.385,98.385,36795442.0
2005-10-19 15:51:00,98.387,98.399,98.365,98.37,105356160.0
2005-10-19 15:52:00,98.38,98.393,98.36,98.367,36224497.0
2005-10-19 15:53:00,98.375,98.455,98.375,98.435,45533221.0
2005-10-19 15:54:00,98.43,98.455,98.428,98.445,44903520.0
2005-10-19 15:55:00,98.438,98.455,98.438,98.44,105566707.0
2005-10-19 15:56:00,98.44,98.44,98.4,98.4,837904851.0
2005-10-19 15:57:00,98.395,98.411,98.39,98.41,138350873.0
2005-10-19 15:58:00,98.408,98.478,98.395,98.395,476886020.0
2005-10-19 15:59:00,98.43,98.43,98.4,98.4,47509744.0
2005-10-19 16:00:00,98.392,98.405,98.37,98.38,43437778.0
2005-10-19 16:01:00,98.377,98.377,98.34,98.34,124611474.0
2005-10-19 16:02:00,98.342,98.351,98.313,98.313,267865114.0
2005-10-19 16:03:00,98.315,98.315,98.285,98.285,40148158.0
2005-10-19 16:04:00,98.285,98.285,98.215,98.215,197735709.0
2005-10-19 16:05:00,98.21,98.235,98.18,98.235,16726596.0
2005-10-19 16:06:00,98.215,98.275,98.215,98.255,84862272.0
2005-10-19 16:07:00,98.253,98.29,98.235,98.277,204222513.0
2005-10-19 16:08:00,98.275,98.275,98.24,98.27,24272916.0
2005-10-19 16:09:00,98.275,98.295,98.245,98.295,52350293.0
2005-10-19 16:10:00,98.285,98.335,98.285,98.317,215496623.0
2005-10-19 16:11:00,98.32,98.34,98.32,98.33,18781096.0
2005-10-19 16:12:00,98.325,98.385,98.325,98.385,29497681.0
2005-10-19 16:13:00,98.385,98.385,98.36,98.37,81733298.0
2005-10-19 16:14:00,98.37,98.374,98.335,98.36,72505270.0
2005-10-19 16:15:00,98.36,98.385,98.35,98.355,21717937.0
2005-10-19 16:16:00,98.345,98.35,98.338,98.34,63843353.0
2005-10-19 16:17:00,98.35,98.356,98.34,98.345,6978599.0
2005-10-19 16:18:00,98.35,98.364,98.35,98.36,52820474.0
2005-10-19 16:19:00,98.363,98.435,98.363,98.415,142030490.0
2005-10-19 16:20:00,98.405,98.405,98.367,98.367,29132586.0
2005-10-19 16:21:00,98.367,98.395,98.367,98.375,133204141.0
2005-10-19 16:22:00,98.385,98.385,98.355,98.355,75234224.0
2005-10-19 16:23:00,98.35,98.39,98.35,98.37,16472090.0
2005-10-19 16:24:00,98.375,98.38,98.364,98.38,211610838.0
2005-10-19 16:25:00,98.38,98.38,98.345,98.362,69723869.0
2005-10-19 16:26:00,98.365,98.377,98.34,98.355,45187291.0
2005-10-19 16:27:00,98.345,98.38,98.345,98.375,96097180.0
2005-10-19 16:28:00,98.36,98.36,98.325,98.345,28100767.0
2005-10-19 16:29:00,98.345,98.345,98.29,98.29,54162061.0
2005-10-19 16:30:00,98.3,98.31,98.28,98.3,18456385.0
2005-10-19 16:31:00,98.3,98.3,98.265,98.265,388781463.0
2005-10-19 16:32:00,98.255,98.28,98.24,98.24,32064359.0
2005-10-19 16:33:00,98.243,98.243,98.19,98.19,24562823.0
2005-10-19 16:34:00,98.21,98.222,98.195,98.195,48024846.0
2005-10-19 16:35:00,98.2,98.22,98.18,98.2,28897579.0
2005-10-19 16:36:00,98.215,98.215,98.153,98.175,74432446.0
2005-10-19 16:37:00,98.17,98.2,98.17,98.173,15377974.0
2005-10-19 16:38:00,98.173,98.195,98.12,98.125,32469069.0
2005-10-19 16:39:00,98.14,98.153,98.103,98.125,26333813.0
2005-10-19 16:40:00,98.13,98.14,98.115,98.12,118189209.0
2005-10-19 16:41:00,98.11,98.151,98.11,98.125,75529161.0
2005-10-19 16:42:00,98.148,98.148,98.108,98.108,176207463.0
2005-10-19 16:43:00,98.1,98.13,98.1,98.12,14425994.0
2005-10-19 16:44:00,98.115,98.133,98.11,98.133,47257877.0
2005-10-19 16:45:00,98.13,98.145,98.125,98.14,196631573.0
2005-10-19 16:46:00,98.145,98.145,98.085,98.125,118849012.0
2005-10-19 16:47:00,98.13,98.13,98.063,98.11,16220162.0
2005-10-19 16:48:00,98.105,98.125,98.105,98.12,25492529.0
2005-10-19 16:49:00,98.11,98.123,98.082,98.113,58449367.0
2005-10-19 16:50:00,98.105,98.105,98.028,98.085,24735947.0
2005-10-19 16:51:00,98.07,98.115,98.07,98.115,1000116096.0
2005-10-19 16:52:00,98.113,98.15,98.108,98.138,131083351.0
2005-10-19 16:53:00,98.145,98.195,98.145,98.175,87651405.0
2005-10-19 16:54:00,98.18,98.225,98.18,98.225,119148618.0
2005-10-19 16:55:00,98.23,98.255,98.17,98.205,364604893.0
2005-10-19 16:56:00,98.2,98.2,98.153,98.153,49573972.0
2005-10-19 16:57:00,98.155,98.195,98.135,98.16,130054766.0
2005-10-19 16:58:00,98.175,98.19,98.16,98.165,148412974.0
2005-10-19 16:59:00,98.16,98.215,98.16,98.205,81988236.0
2005-10-19 17:00:00,98.21,98.262,98.195,98.255,137869007.0
2005-10-19 17:01:00,98.265,98.271,98.241,98.263,76299988.0
2005-10-19 17:02:00,98.235,98.26,98.235,98.245,130830557.0
2005-10-19 17:03:00,98.245,98.245,98.223,98.24,376063059.0
2005-10-19 17:04:00,98.245,98.26,98.24,98.24,17705487.0
2005-10-19 17:05:00,98.24,98.255,98.22,98.22,322588741.0
2005-10-19 17:06:00,98.205,98.245,98.194,98.195,22623861.0
2005-10-19 17:07:00,98.2,98.205,98.182,98.195,78497144.0
2005-10-19 17:08:00,98.193,98.203,98.19,98.195,13927381.0
2005-10-19 17:09:00,98.2,98.225,98.185,98.195,105356385.0
2005-10-19 17:10:00,98.215,98.225,98.19,98.197,84434283.0
2005-10-19 17:11:00,98.18,98.24,98.18,98.203,563848063.0
2005-10-19 17:12:00,98.19,98.21,98.16,98.2,324409357.0
2005-10-19 17:13:00,98.2,98.2,98.182,98.185,56208608.0
2005-10-19 17:14:00,98.19,98.193,98.16,98.19,480003686.0
2005-10-19 17:15:00,98.19,98.19,98.165,98.175,92798243.0
2005-10-19 17:16:00,98.17,98.185,98.17,98.178,1077002613.0
2005-10-19 17:17:00,98.17,98.172,98.14,98.14,222859077.0
2005-10-19 17:18:00,98.155,98.155,98.11,98.135,75541219.0
2005-10-19 17:19:00,98.13,98.14,98.092,98.13,242849075.0
2005-10-19 17:20:00,98.123,98.153,98.123,98.145,178740135.0
2005-10-19 17:21:00,98.15,98.157,98.133,98.135,72453485.0
2005-10-19 17:22:00,98.13,98.155,98.13,98.14,28255741.0
2005-10-19 17:23:00,98.15,98.15,98.115,98.135,159441086.0
2005-10-19 17:24:00,98.13,98.16,98.13,98.14,97004586.0
2005-10-19 17:25:00,98.135,98.153,98.118,98.118,121504078.0
2005-10-19 17:26:00,98.125,98.15,98.123,98.135,14818994.0
2005-10-19 17:27:00,98.14,98.175,98.14,98.175,130649804.0
2005-10-19 17:28:00,98.165,98.203,98.165,98.18,119769929.0
2005-10-19 17:29:00,98.185,98.185,98.17,98.183,118538266.0
2005-10-19 17:30:00,98.18,98.19,98.177,98.19,39745267.0
2005-10-19 17:31:00,98.18,98.2,98.18,98.195,618536856.0
2005-10-19 17:32:00,98.185,98.21,98.183,98.183,24042716.0
2005-10-19 17:33:00,98.19,98.205,98.183,98.19,305129089.0
2005-10-19 17:34:00,98.18,98.2,98.18,98.19,199375622.0
2005-10-19 17:35:00,98.195,98.215,98.193,98.215,40509926.0
2005-10-19 17:36:00,98.19,98.213,98.18,98.21,25866793.0
2005-10-19 17:37:00,98.205,98.215,98.185,98.215,112640510.0
2005-10-19 17:38:00,98.21,98.213,98.192,98.195,59162069.0
2005-10-19 17:39:00,98.19,98.238,98.175,98.183,143758214.0
2005-10-19 17:40:00,98.19,98.198,98.176,98.18,195107137.0
2005-10-19 17:41:00,98.175,98.175,98.15,98.17,290371967.0
2005-10-19 17:42:00,98.155,98.155,98.153,98.153,11264030.0
2005-10-19 17:43:00,98.16,98.18,98.157,98.165,19493754.0
2005-10-19 17:44:00,98.175,98.177,98.148,98.15,122062745.0
2005-10-19 17:45:00,98.153,98.168,98.152,98.168,192768912.0
2005-10-19 17:46:00,98.165,98.172,98.155,98.17,276706604.0
2005-10-19 17:47:00,98.16,98.19,98.14,98.17,61549687.0
2005-10-19 17:48:00,98.17,98.185,98.132,98.145,97046318.0
2005-10-19 17:49:00,98.15,98.157,98.12,98.12,119283971.0
2005-10-19 17:50:00,98.113,98.13,98.106,98.11,73225708.0
2005-10-19 17:51:00,98.12,98.13,98.087,98.087,59415619.0
2005-10-19 17:52:00,98.095,98.125,98.083,98.11,87015479.0
2005-10-19 17:53:00,98.11,98.135,98.108,98.113,59580913.0
2005-10-19 17:54:00,98.125,98.125,98.103,98.12,37119798.0
2005-10-19 17:55:00,98.115,98.116,98.095,98.095,71702969.0
2005-10-19 17:56:00,98.1,98.108,98.093,98.093,17119732.0
2005-10-19 17:57:00,98.095,98.095,98.08,98.08,331483916.0
2005-10-19 17:58:00,98.085,98.085,98.056,98.06,20286589.0
2005-10-19 17:59:00,98.06,98.06,98.0,98.005,86777531.0
2005-10-19 18:00:00,98.003,98.003,97.985,98.0,74035321.0
2005-10-19 18:01:00,97.995,98.035,97.995,98.0,81833260.0
2005-10-19 18:02:00,98.0,98.015,97.98,97.993,196984731.0
2005-10-19 18:03:00,97.995,98.017,97.955,97.955,786626775.0
2005-10-19 18:04:00,97.952,97.98,97.93,97.957,25724865.0
2005-10-19 18:05:00,97.97,97.97,97.945,97.948,50421684.0
2005-10-19 18:06:00,97.945,97.97,97.945,97.97,16781363.0
2005-10-19 18:07:00,97.962,97.971,97.955,97.97,28347638.0
2005-10-19 18:08:00,97.96,97.97,97.959,97.96,31516579.0
2005-10-19 18:09:00,97.96,98.03,97.96,98.03,88411003.0
2005-10-19 18:10:00,98.033,98.033,98.009,98.01,242431542.0
2005-10-19 18:11:00,98.01,98.01,97.988,98.01,25628870.0
2005-10-19 18:12:00,98.005,98.017,98.002,98.003,10426697.0
2005-10-19 18:13:00,97.995,98.009,97.995,98.005,89332263.0
2005-10-19 18:14:00,98.005,98.04,97.995,98.02,83784261.0
2005-10-19 18:15:00,98.035,98.038,98.015,98.015,9145066.0
2005-10-19 18:16:00,98.04,98.065,98.004,98.055,116100207.0
2005-10-19 18:17:00,98.053,98.065,98.05,98.05,41587813.0
2005-10-19 18:18:00,98.053,98.053,98.03,98.03,54728216.0
2005-10-19 18:19:00,98.03,98.1,98.03,98.09,87015174.0
2005-10-19 18:20:00,98.09,98.1,98.063,98.085,137846817.0
2005-10-19 18:21:00,98.115,98.115,98.07,98.07,230050057.0
2005-10-19 18:22:00,98.073,98.095,98.064,98.095,16626292.0
2005-10-19 18:23:00,98.08,98.08,98.053,98.053,93499382.0
2005-10-19 18:24:00,98.06,98.072,98.06,98.06,52527837.0
2005-10-19 18:25:00,98.055,98.068,98.045,98.045,106246109.0
2005-10-19 18:26:00,98.055,98.07,98.048,98.07,93512941.0
2005-10-19 18:27:00,98.063,98.105,98.063,98.105,10524809.0
2005-10-19 18:28:00,98.1,98.175,98.1,98.143,57278011.0
2005-10-19 18:29:00,98.15,98.165,98.138,98.165,41095435.0
2005-10-19 18:30:00,98.157,98.173,98.122,98.145,47808680.0
2005-10-19 18:31:00,98.135,98.175,98.13,98.175,27955057.0
2005-10-19 18:32:00,98.17,98.17,98.14,98.155,48015862.0
2005-10-19 18:33:00,98.14,98.155,98.117,98.14,204717944.0
2005-10-19 18:34:00,98.14,98.177,98.14,98.175,79304237.0
2005-10-19 18:35:00,98.15,98.175,98.15,98.175,111271028.0
2005-10-19 18:36:00,98.17,98.17,98.125,98.125,31955917.0
2005-10-19 18:37:00,98.125,98.148,98.087,98.148,145220249.0
2005-10-19 18:38:00,98.15,98.15,98.133,98.15,7033174.0
2005-10-19 18:39:00,98.138,98.145,98.12,98.145,244393032.0
2005-10-19 18:40:00,98.155,98.17,98.144,98.16,479553813.0
2005-10-19 18:41:00,98.16,98.16,98.125,98.15,10164667.0
2005-10-19 18:42:00,98.143,98.17,98.125,98.125,158377209.0
2005-10-19 18:43:00,98.138,98.138,98.107,98.135,62016643.0
2005-10-19 18:44:00,98.13,98.19,98.13,98.163,39254136.0
2005-10-19 18:45:00,98.155,98.185,98.13,98.13,104253855.0
2005-10-19 18:46:00,98.14,98.151,98.137,98.137,114503199.0
2005-10-19 18:47:00,98.125,98.16,98.125,98.15,180562450.0
2005-10-19 18:48:00,98.155,98.155,98.102,98.115,65979625.0
2005-10-19 18:49:00,98.12,98.125,98.11,98.125,20696902.0
2005-10-19 18:50:00,98.13,98.13,98.09,98.113,167211285.0
2005-10-19 18:51:00,98.11,98.16,98.11,98.16,36451407.0
2005-10-19 18:52:00,98.15,98.19,98.143,98.185,29516390.0
2005-10-19 18:53:00,98.185,98.185,98.152,98.17,82708260.0
2005-10-19 18:54:00,98.165,98.165,98.135,98.145,83591951.0
2005-10-19 18:55:00,98.155,98.155,98.135,98.14,57769758.0
2005-10-19 18:56:00,98.15,98.175,98.15,98.175,165347309.0
2005-10-19 18:57:00,98.17,98.175,98.155,98.165,52432347.0
2005-10-19 18:58:00,98.162,98.19,98.16,98.19,14493495.0
2005-10-19 18:59:00,98.185,98.185,98.17,98.18,120198388.0
2005-10-19 19:00:00,98.18,98.195,98.176,98.185,50005349.0
2005-10-19 19:01:00,98.175,98.195,98.175,98.19,24195054.0
2005-10-19 19:02:00,98.182,98.2,98.155,98.19,50127193.0
2005-10-19 19:03:00,98.19,98.215,98.19,98.202,162106917.0
2005-10-19 19:04:00,98.21,98.24,98.175,98.187,117634510.0
2005-10-19 19:05:00,98.195,98.23,98.195,98.21,93885191.0
2005-10-19 19:06:00,98.22,98.23,98.19,98.19,154951358.0
2005-10-19 19:07:00,98.195,98.232,98.189,98.22,66317045.0
2005-10-19 19:08:00,98.218,98.247,98.218,98.24,142127062.0
2005-10-19 19:09:00,98.24,98.252,98.215,98.215,40655018.0
2005-10-19 19:10:00,98.22,98.235,98.22,98.235,17633648.0
2005-10-19 19:11:00,98.235,98.249,98.233,98.237,73895491.0
2005-10-19 19:12:00,98.237,98.237,98.205,98.212,69779180.0
2005-10-19 19:13:00,98.22,98.242,98.215,98.215,83403616.0
2005-10-19 19:14:00,98.22,98.24,98.215,98.215,41064931.0
2005-10-19 19:15:00,98.225,98.245,98.223,98.245,21847930.0
2005-10-19 19:16:00,98.23,98.234,98.222,98.225,48822287.0
2005-10-19 19:17:00,98.235,98.245,98.228,98.24,30286565.0
2005-10-19 19:18:00,98.245,98.245,98.213,98.23,16525792.0
2005-10-19 19:19:00,98.23,98.23,98.205,98.22,84075890.0
2005-10-19 19:20:00,98.215,98.23,98.21,98.225,264456501.0
2005-10-19 19:21:00,98.215,98.236,98.21,98.22,126130565.0
2005-10-19 19:22:00,98.21,98.224,98.198,98.22,260660842.0
2005-10-19 19:23:00,98.21,98.243,98.21,98.243,46262696.0
2005-10-19 19:24:00,98.25,98.27,98.225,98.252,165316623.0
2005-10-19 19:25:00,98.26,98.295,98.245,98.295,190379723.0
2005-10-19 19:26:00,98.295,98.295,98.268,98.29,17772662.0
2005-10-19 19:27:00,98.282,98.305,98.278,98.285,86221381.0
2005-10-19 19:28:00,98.29,98.3,98.254,98.29,343725575.0
2005-10-19 19:29:00,98.29,98.32,98.29,98.31,74030668.0
2005-10-19 19:30:00,98.3,98.322,98.3,98.305,87309363.0
2005-10-19 19:31:00,98.315,98.335,98.3,98.3,9939004.0
2005-10-19 19:32:00,98.305,98.308,98.297,98.297,72074093.0
2005-10-19 19:33:00,98.295,98.315,98.27,98.303,21555137.0
2005-10-19 19:34:00,98.305,98.305,98.275,98.29,95088573.0
2005-10-19 19:35:00,98.305,98.305,98.27,98.285,137799226.0
2005-10-19 19:36:00,98.28,98.287,98.263,98.283,88738711.0
2005-10-19 19:37:00,98.29,98.291,98.28,98.282,32950042.0
2005-10-19 19:38:00,98.29,98.29,98.27,98.285,65398186.0
2005-10-19 19:39:00,98.275,98.302,98.275,98.3,119007714.0
2005-10-19 19:40:00,98.287,98.296,98.28,98.28,526887770.0
2005-10-19 19:41:00,98.285,98.285,98.217,98.217,665274080.0
2005-10-19 19:42:00,98.225,98.253,98.225,98.253,17413551.0
2005-10-19 19:43:00,98.255,98.255,98.215,98.225,7743854.0
2005-10-19 19:44:00,98.233,98.255,98.233,98.255,88526708.0
2005-10-19 19:45:00,98.258,98.258,98.235,98.235,123337156.0
2005-10-19 19:46:00,98.235,98.263,98.235,98.263,14281605.0
2005-10-19 19:47:00,98.252,98.265,98.245,98.245,42273182.0
2005-10-19 19:48:00,98.25,98.25,98.233,98.25,118673022.0
2005-10-19 19:49:00,98.258,98.258,98.225,98.23,63926211.0
2005-10-19 19:50:00,98.213,98.24,98.198,98.205,178610775.0
2005-10-19 19:51:00,98.2,98.21,98.187,98.21,41248689.0
2005-10-19 19:52:00,98.212,98.224,98.203,98.208,155923034.0
2005-10-19 19:53:00,98.205,98.205,98.185,98.185,97227223.0
2005-10-19 19:54:00,98.19,98.19,98.175,98.18,68970531.0
2005-10-19 19:55:00,98.195,98.201,98.147,98.147,37832367.0
2005-10-19 19:56:00,98.153,98.185,98.149,98.17,79998770.0
2005-10-19 19:57:00,98.155,98.155,98.155,98.155,11143575.0
2005-10-19 19:58:00,98.17,98.19,98.17,98.17,46566594.0
2005-10-19 19:59:00,98.18,98.18,98.16,98.178,80528552.0
2005-10-19 20:00:00,98.17,98.197,98.17,98.182,14506201.0
2005-10-19 20:01:00,98.188,98.188,98.155,98.155,86027882.0
2005-10-19 20:02:00,98.165,98.165,98.14,98.145,28147828.0
2005-10-19 20:03:00,98.145,98.165,98.145,98.158,125703992.0
2005-10-19 20:04:00,98.15,98.15,98.139,98.14,101203920.0
2005-10-19 20:05:00,98.143,98.153,98.143,98.15,215891272.0
2005-10-19 20:06:00,98.16,98.16,98.14,98.16,160389456.0
2005-10-19 20:07:00,98.148,98.151,98.138,98.138,125164178.0
2005-10-19 20:08:00,98.132,98.145,98.13,98.132,105679489.0
2005-10-19 20:09:00,98.133,98.145,98.13,98.13,42060075.0
2005-10-19 20:10:00,98.135,98.155,98.135,98.145,44511703.0
2005-10-19 20:11:00,98.16,98.175,98.143,98.175,128022490.0
2005-10-19 20:12:00,98.168,98.168,98.125,98.125,12565771.0
2005-10-19 20:13:00,98.125,98.135,98.105,98.135,47056497.0
2005-10-19 20:14:00,98.115,98.143,98.115,98.123,39857363.0
2005-10-19 20:15:00,98.125,98.137,98.105,98.137,37184134.0
2005-10-19 20:16:00,98.145,98.153,98.14,98.14,272397948.0
2005-10-19 20:17:00,98.137,98.155,98.126,98.133,62973723.0
2005-10-19 20:18:00,98.143,98.151,98.141,98.145,82523430.0
2005-10-19 20:19:00,98.145,98.16,98.13,98.15,152768478.0
2005-10-19 20:20:00,98.155,98.155,98.13,98.15,41240723.0
2005-10-19 20:21:00,98.14,98.14,98.14,98.14,8418718.0
2005-10-19 20:22:00,98.15,98.15,98.139,98.145,75720593.0
2005-10-19 20:23:00,98.13,98.151,98.095,98.14,66323123.0
2005-10-19 20:24:00,98.14,98.145,98.125,98.13,32081160.0
2005-10-19 20:25:00,98.135,98.15,98.134,98.15,14364530.0
2005-10-19 20:26:00,98.145,98.178,98.145,98.172,19438415.0
2005-10-19 20:27:00,98.175,98.175,98.165,98.165,17825533.0
2005-10-19 20:28:00,98.16,98.188,98.157,98.165,95699648.0
2005-10-19 20:29:00,98.162,98.168,98.145,98.145,540407751.0
2005-10-19 20:30:00,98.16,98.19,98.16,98.18,5727675.0
2005-10-19 20:31:00,98.175,98.175,98.175,98.175,995555.0
2005-10-19 20:32:00,98.19,98.21,98.19,98.21,6658916.0
2005-10-19 20:33:00,98.21,98.222,98.205,98.205,46404487.0
2005-10-19 20:34:00,98.205,98.23,98.205,98.23,90776174.0
2005-10-19 20:35:00,98.222,98.222,98.2,98.2,145725952.0
2005-10-19 20:36:00,98.2,98.215,98.2,98.215,7263570.0
2005-10-19 20:37:00,98.22,98.231,98.21,98.21,44623896.0
2005-10-19 20:38:00,98.23,98.23,98.2,98.2,15681810.0
2005-10-19 20:39:00,98.205,98.21,98.2,98.21,2299491.0
2005-10-19 20:40:00,98.21,98.21,98.195,98.2,22565504.0
2005-10-19 20:41:00,98.205,98.205,98.176,98.19,206424403.0
2005-10-19 20:42:00,98.18,98.205,98.179,98.205,33504305.0
2005-10-19 20:43:00,98.192,98.192,98.185,98.185,25515963.0
2005-10-19 20:44:00,98.19,98.215,98.188,98.195,22707659.0
2005-10-19 20:45:00,98.205,98.205,98.182,98.182,2401216.0
2005-10-19 20:46:00,98.183,98.183,98.177,98.177,8488902.0
2005-10-19 20:47:00,98.188,98.195,98.18,98.195,200498380.0
2005-10-19 20:48:00,98.193,98.193,98.185,98.185,8403535.0
2005-10-19 20:49:00,98.19,98.19,98.165,98.165,25553837.0
2005-10-19 20:50:00,98.157,98.171,98.157,98.17,14039226.0
2005-10-19 20:51:00,98.163,98.167,98.152,98.152,16240356.0
2005-10-19 20:52:00,98.16,98.16,98.135,98.14,152370292.0
2005-10-19 20:53:00,98.135,98.135,98.102,98.102,73446011.0
2005-10-19 20:54:00,98.105,98.12,98.075,98.075,54018601.0
2005-10-19 20:55:00,98.09,98.1,98.07,98.07,38114889.0
2005-10-19 20:56:00,98.07,98.095,98.064,98.095,34732066.0
2005-10-19 20:57:00,98.095,98.095,98.085,98.085,36389036.0
2005-10-19 20:58:00,98.045,98.093,98.045,98.09,24964072.0
2005-10-19 20:59:00,98.085,98.11,98.085,98.11,157033519.0
2005-10-19 21:00:00,98.115,98.115,98.092,98.11,38619898.0
2005-10-19 21:01:00,98.108,98.109,98.092,98.093,118131140.0
2005-10-19 21:02:00,98.097,98.105,98.095,98.095,25860352.0
2005-10-19 21:03:00,98.1,98.115,98.087,98.1,95860324.0
2005-10-19 21:04:00,98.09,98.13,98.09,98.12,453319714.0
2005-10-19 21:05:00,98.11,98.12,98.09,98.12,28113876.0
2005-10-19 21:06:00,98.115,98.145,98.113,98.13,63024633.0
2005-10-19 21:07:00,98.12,98.13,98.1,98.13,123182102.0
2005-10-19 21:08:00,98.135,98.162,98.135,98.15,126932022.0
2005-10-19 21:09:00,98.148,98.162,98.148,98.162,194157203.0
2005-10-19 21:10:00,98.16,98.2,98.143,98.155,20232392.0
2005-10-19 21:11:00,98.165,98.165,98.135,98.145,93798428.0
2005-10-19 21:12:00,98.14,98.14,98.12,98.125,318837315.0
2005-10-19 21:13:00,98.117,98.14,98.095,98.115,13632368.0
2005-10-19 21:14:00,98.1,98.12,98.1,98.11,61387234.0
2005-10-19 21:15:00,98.115,98.12,98.094,98.095,73173749.0
2005-10-19 21:16:00,98.093,98.093,98.093,98.093,3157804.0
2005-10-19 21:17:00,98.1,98.105,98.085,98.105,79361222.0
2005-10-19 21:18:00,98.11,98.142,98.11,98.14,199766321.0
2005-10-19 21:19:00,98.14,98.152,98.14,98.142,8875062.0
2005-10-19 21:20:00,98.13,98.155,98.13,98.155,74667522.0
2005-10-19 21:21:00,98.16,98.175,98.14,98.175,110526060.0
2005-10-19 21:22:00,98.175,98.195,98.175,98.175,278741461.0
2005-10-19 21:23:00,98.175,98.185,98.17,98.17,67165367.0
2005-10-19 21:24:00,98.15,98.15,98.132,98.132,45713451.0
2005-10-19 21:25:00,98.14,98.185,98.14,98.18,111002211.0
2005-10-19 21:26:00,98.16,98.164,98.155,98.155,20859716.0
2005-10-19 21:27:00,98.16,98.16,98.145,98.153,83767442.0
2005-10-19 21:28:00,98.165,98.175,98.143,98.145,198283262.0
2005-10-19 21:29:00,98.157,98.157,98.135,98.15,27320406.0
2005-10-19 21:30:00,98.143,98.154,98.143,98.145,58248138.0
2005-10-19 21:31:00,98.16,98.162,98.13,98.145,17115268.0
2005-10-19 21:32:00,98.145,98.145,98.095,98.125,181452595.0
2005-10-19 21:33:00,98.12,98.13,98.12,98.13,2026183.0
2005-10-19 21:34:00,98.13,98.19,98.13,98.185,42757147.0
2005-10-19 21:35:00,98.172,98.173,98.15,98.16,51157132.0
2005-10-19 21:36:00,98.165,98.166,98.115,98.135,98809324.0
2005-10-19 21:37:00,98.133,98.145,98.133,98.145,4718533.0
2005-10-19 21:38:00,98.142,98.16,98.142,98.16,4825218.0
2005-10-19 21:39:00,98.15,98.163,98.13,98.143,111401386.0
2005-10-19 21:40:00,98.13,98.149,98.13,98.135,215508277.0
2005-10-19 21:41:00,98.14,98.145,98.13,98.135,87471375.0
2005-10-19 21:42:00,98.14,98.143,98.133,98.14,95335269.0
2005-10-19 21:43:00,98.13,98.151,98.13,98.143,37964711.0
2005-10-19 21:45:00,98.15,98.15,98.14,98.14,151352705.0
2005-10-19 21:46:00,98.147,98.147,98.145,98.145,791045.0
2005-10-19 21:47:00,98.143,98.145,98.138,98.138,125817911.0
2005-10-19 21:48:00,98.135,98.135,98.12,98.12,67173170.0
2005-10-19 21:49:00,98.113,98.137,98.102,98.115,27548051.0
2005-10-19 21:50:00,98.12,98.13,98.115,98.12,129113727.0
2005-10-19 21:51:00,98.115,98.119,98.106,98.113,75500514.0
2005-10-19 21:52:00,98.11,98.135,98.108,98.115,252589256.0
2005-10-19 21:53:00,98.125,98.13,98.11,98.11,85965699.0
2005-10-19 21:54:00,98.11,98.11,98.095,98.095,47124830.0
2005-10-19 21:55:00,98.08,98.12,98.08,98.12,9216480.0
2005-10-19 21:56:00,98.125,98.125,98.1,98.1,22460206.0
2005-10-19 21:57:00,98.11,98.118,98.11,98.11,17546894.0
2005-10-19 21:58:00,98.11,98.125,98.11,98.125,15751667.0
2005-10-19 21:59:00,98.117,98.117,98.055,98.105,110363529.0
2005-10-19 22:00:00,98.1,98.115,98.093,98.11,110953762.0
2005-10-19 22:01:00,98.075,98.123,98.075,98.097,139890579.0
2005-10-19 22:02:00,98.102,98.115,98.099,98.115,244488482.0
2005-10-19 22:03:00,98.115,98.115,98.085,98.11,19807578.0
2005-10-19 22:05:00,98.103,98.103,98.093,98.093,6092793.0
2005-10-19 22:06:00,98.08,98.13,98.08,98.115,56435630.0
2005-10-19 22:07:00,98.095,98.103,98.09,98.09,4189435.0
2005-10-19 22:08:00,98.082,98.082,98.045,98.065,44798976.0
2005-10-19 22:09:00,98.058,98.077,98.05,98.05,312505010.0
2005-10-19 22:10:00,98.053,98.08,98.053,98.08,4316936.0
2005-10-19 22:11:00,98.08,98.125,98.08,98.125,7781862.0
2005-10-19 22:14:00,98.115,98.135,98.115,98.135,87785338.0
2005-10-19 22:15:00,98.133,98.145,98.129,98.145,49134414.0
2005-10-19 22:16:00,98.14,98.155,98.125,98.125,12650271.0
2005-10-19 22:18:00,98.13,98.135,98.115,98.115,10870239.0
2005-10-19 22:20:00,98.125,98.125,98.115,98.115,101834292.0
2005-10-19 22:21:00,98.11,98.125,98.11,98.125,53517269.0
2005-10-19 22:23:00,98.135,98.14,98.11,98.113,18858675.0
2005-10-19 22:25:00,98.125,98.125,98.095,98.105,127968729.0
2005-10-19 22:26:00,98.11,98.11,98.096,98.1,5041522.0
2005-10-19 22:28:00,98.095,98.101,98.09,98.09,120442510.0
2005-10-19 22:29:00,98.085,98.105,98.075,98.105,110602957.0
2005-10-19 22:30:00,98.088,98.088,98.06,98.07,15054565.0
2005-10-19 22:31:00,98.078,98.078,98.07,98.07,183606245.0
2005-10-19 22:34:00,98.085,98.098,98.081,98.083,59485352.0
2005-10-19 22:41:00,98.083,98.095,98.049,98.095,48632229.0
2005-10-19 22:42:00,98.09,98.12,98.09,98.113,10345161.0
2005-10-19 22:43:00,98.115,98.142,98.115,98.142,80700515.0
2005-10-19 22:44:00,98.145,98.165,98.145,98.165,119730152.0
2005-10-19 22:45:00,98.165,98.165,98.136,98.148,80607134.0
2005-10-19 22:46:00,98.155,98.17,98.155,98.17,6204651.0
2005-10-19 22:48:00,98.165,98.205,98.165,98.165,129644217.0
2005-10-19 22:49:00,98.18,98.186,98.17,98.17,106996435.0
2005-10-19 22:50:00,98.16,98.195,98.157,98.195,157044557.0
2005-10-19 22:52:00,98.19,98.19,98.155,98.155,42050846.0
2005-10-19 22:53:00,98.155,98.18,98.153,98.18,45381576.0
2005-10-19 22:55:00,98.175,98.2,98.158,98.2,106619610.0
2005-10-19 22:56:00,98.2,98.21,98.187,98.205,54048175.0
2005-10-19 22:57:00,98.195,98.195,98.175,98.175,141997305.0
2005-10-19 22:58:00,98.185,98.185,98.165,98.165,51361982.0
2005-10-19 22:59:00,98.162,98.17,98.155,98.17,132326010.0
2005-10-19 23:31:00,98.165,98.165,98.09,98.092,60470353.0
2005-10-19 23:32:00,98.09,98.12,98.09,98.12,12736819.0
2005-10-19 23:36:00,98.118,98.123,98.118,98.123,83859348.0
2005-10-19 23:40:00,98.13,98.137,98.128,98.135,56378221.0
2005-10-19 23:43:00,98.113,98.12,98.112,98.12,49928145.0
2005-10-19 23:47:00,98.12,98.14,98.12,98.14,216866806.0
2005-10-19 23:49:00,98.15,98.153,98.12,98.12,138867915.0
2005-10-19 23:50:00,98.123,98.133,98.12,98.133,45182539.0
2005-10-19 23:51:00,98.135,98.135,98.125,98.13,48232082.0
2005-10-19 23:52:00,98.13,98.13,98.09,98.09,64852288.0
2005-10-19 23:53:00,98.085,98.09,98.08,98.09,184515997.0
2005-10-19 23:54:00,98.065,98.08,98.048,98.08,115076274.0
2005-10-19 23:55:00,98.08,98.095,98.08,98.08,357410321.0
2005-10-19 23:56:00,98.085,98.095,98.085,98.095,21143398.0
2005-10-19 23:58:00,98.09,98.107,98.09,98.1,5639344.0
2005-10-19 23:59:00,98.085,98.094,98.085,98.085,26012240.0
2005-10-20 00:00:00,98.08,98.104,98.075,98.075,57280348.0
2005-10-20 00:01:00,98.09,98.092,98.065,98.085,26170544.0
2005-10-20 00:03:00,98.08,98.118,98.08,98.097,25406737.0
2005-10-20 00:05:00,98.105,98.114,98.104,98.105,24272517.0
2005-10-20 00:11:00,98.1,98.1,98.075,98.095,366031513.0
2005-10-20 00:13:00,98.1,98.125,98.075,98.075,90211861.0
2005-10-20 00:19:00,98.11,98.169,98.11,98.155,63268324.0
2005-10-20 00:20:00,98.15,98.17,98.15,98.163,18799827.0
2005-10-20 00:21:00,98.16,98.18,98.153,98.18,16855537.0
2005-10-20 00:22:00,98.185,98.185,98.14,98.155,34322668.0
2005-10-20 00:23:00,98.153,98.173,98.153,98.165,116854864.0
2005-10-20 00:31:00,98.167,98.19,98.166,98.19,75566024.0
2005-10-20 00:32:00,98.195,98.195,98.164,98.173,16133375.0
2005-10-20 00:33:00,98.175,98.175,98.168,98.175,86829789.0
2005-10-20 00:37:00,98.185,98.215,98.175,98.215,34949210.0
2005-10-20 00:38:00,98.213,98.215,98.182,98.215,87530560.0
2005-10-20 00:39:00,98.203,98.225,98.203,98.205,95803834.0
2005-10-20 00:40:00,98.22,98.22,98.212,98.212,6168302.0
2005-10-20 00:41:00,98.213,98.24,98.213,98.215,116932182.0
2005-10-20 00:42:00,98.225,98.245,98.225,98.245,55052469.0
2005-10-20 00:43:00,98.245,98.245,98.215,98.223,49297841.0
2005-10-20 00:44:00,98.225,98.225,98.2,98.223,80249900.0
2005-10-20 00:45:00,98.23,98.26,98.23,98.243,29359982.0
2005-10-20 00:46:00,98.235,98.24,98.225,98.225,83094848.0
2005-10-20 00:47:00,98.23,98.24,98.23,98.23,630595416.0
2005-10-20 00:49:00,98.233,98.234,98.227,98.227,11610269.0
2005-10-20 00:50:00,98.22,98.235,98.22,98.22,79111602.0
2005-10-20 00:51:00,98.23,98.23,98.21,98.21,12784413.0
2005-10-20 00:54:00,98.21,98.215,98.195,98.215,19333095.0
2005-10-20 00:55:00,98.21,98.23,98.21,98.23,265985801.0
2005-10-20 00:57:00,98.215,98.243,98.215,98.243,15780910.0
2005-10-20 00:59:00,98.233,98.25,98.233,98.235,54860320.0
2005-10-20 01:01:00,98.23,98.25,98.23,98.25,316965304.0
2005-10-20 01:05:00,98.255,98.266,98.242,98.243,16830646.0
2005-10-20 01:06:00,98.25,98.25,98.19,98.203,11670238.0
2005-10-20 01:07:00,98.205,98.22,98.205,98.205,198524101.0
2005-10-20 01:08:00,98.195,98.195,98.176,98.178,134178829.0
2005-10-20 01:09:00,98.178,98.182,98.165,98.165,208106943.0
2005-10-20 01:10:00,98.165,98.171,98.165,98.168,48517079.0
2005-10-20 01:12:00,98.16,98.16,98.16,98.16,304618262.0
2005-10-20 01:13:00,98.158,98.19,98.158,98.165,87726874.0
2005-10-20 01:14:00,98.18,98.18,98.153,98.153,23046089.0
2005-10-20 01:15:00,98.142,98.142,98.1,98.1,74310123.0
2005-10-20 01:16:00,98.105,98.115,98.105,98.115,8750234.0
2005-10-20 01:17:00,98.112,98.14,98.112,98.14,53251891.0
2005-10-20 01:18:00,98.132,98.146,98.132,98.135,110174754.0
2005-10-20 01:19:00,98.117,98.155,98.117,98.15,191505896.0
2005-10-20 01:20:00,98.14,98.14,98.11,98.115,140153064.0
2005-10-20 01:21:00,98.115,98.115,98.085,98.085,67231121.0
2005-10-20 01:25:00,98.093,98.093,98.09,98.09,2594237.0
2005-10-20 01:26:00,98.075,98.075,98.035,98.035,62004450.0
2005-10-20 01:27:00,98.03,98.06,98.03,98.06,99573831.0
2005-10-20 01:28:00,98.063,98.081,98.063,98.08,58884400.0
2005-10-20 01:29:00,98.09,98.09,98.07,98.07,2304500.0
2005-10-20 01:31:00,98.075,98.075,98.045,98.045,159725774.0
2005-10-20 01:32:00,98.045,98.045,98.035,98.04,70113449.0
2005-10-20 01:33:00,98.045,98.073,98.045,98.06,90033999.0
2005-10-20 01:35:00,98.053,98.053,98.02,98.035,12754533.0
2005-10-20 01:36:00,98.025,98.045,98.025,98.035,58414910.0
2005-10-20 01:39:00,97.975,98.015,97.975,98.015,3417550.0
2005-10-20 01:40:00,98.02,98.02,98.001,98.005,26270919.0
2005-10-20 01:41:00,97.993,98.01,97.993,98.01,5748004.0
2005-10-20 01:42:00,98.01,98.01,97.99,98.01,19231648.0
2005-10-20 01:43:00,98.0,98.0,97.988,97.993,69822428.0
2005-10-20 01:44:00,97.997,97.997,97.985,97.988,75864328.0
2005-10-20 01:45:00,98.02,98.02,98.0,98.0,5974946.0
2005-10-20 01:46:00,97.995,98.01,97.993,98.005,59663368.0
2005-10-20 01:47:00,97.987,97.987,97.963,97.963,40004487.0
2005-10-20 01:48:00,97.965,97.984,97.965,97.975,122152822.0
2005-10-20 01:49:00,97.97,97.975,97.95,97.975,151213296.0
2005-10-20 01:50:00,97.967,97.967,97.94,97.955,122982849.0
2005-10-20 01:51:00,97.95,97.97,97.95,97.953,44746166.0
2005-10-20 01:52:00,97.955,97.965,97.94,97.965,99489974.0
2005-10-20 01:53:00,97.97,97.97,97.923,97.967,15204348.0
2005-10-20 01:54:00,97.963,97.995,97.94,97.96,137334732.0
2005-10-20 01:55:00,97.97,97.995,97.967,97.995,5034236.0
2005-10-20 01:56:00,97.98,97.99,97.98,97.99,378411140.0
2005-10-20 01:59:00,97.992,98.005,97.992,98.005,73965836.0
2005-10-20 02:00:00,98.005,98.005,97.982,97.982,76049598.0
2005-10-20 02:02:00,97.995,98.002,97.98,97.98,238879559.0
2005-10-20 02:04:00,97.985,97.99,97.981,97.99,4779944.0
2005-10-20 02:05:00,97.995,98.003,97.995,98.003,62865106.0
2005-10-20 02:07:00,98.005,98.04,98.005,98.025,106577370.0
2005-10-20 02:08:00,98.023,98.08,98.023,98.05,48353324.0
2005-10-20 02:09:00,98.055,98.055,98.04,98.047,126045760.0
2005-10-20 02:10:00,98.055,98.07,98.053,98.07,148729511.0
2005-10-20 02:11:00,98.07,98.09,98.068,98.09,76579439.0
2005-10-20 02:13:00,98.095,98.11,98.085,98.085,59675304.0
2005-10-20 02:14:00,98.09,98.11,98.09,98.11,6476204.0
2005-10-20 02:15:00,98.108,98.125,98.107,98.107,70637176.0
2005-10-20 02:19:00,98.12,98.132,98.116,98.13,10165681.0
2005-10-20 02:20:00,98.125,98.125,98.095,98.095,3497288.0
2005-10-20 02:21:00,98.13,98.148,98.125,98.13,133992967.0
2005-10-20 02:22:00,98.13,98.13,98.113,98.117,83787067.0
2005-10-20 02:24:00,98.125,98.15,98.125,98.15,1638479.0
2005-10-20 02:25:00,98.135,98.142,98.12,98.12,107753537.0
2005-10-20 02:26:00,98.12,98.135,98.12,98.135,74532558.0
2005-10-20 02:27:00,98.13,98.13,98.11,98.115,65312948.0
2005-10-20 02:28:00,98.115,98.115,98.095,98.095,165040067.0
2005-10-20 02:29:00,98.083,98.105,98.083,98.105,48092196.0
2005-10-20 02:31:00,98.09,98.113,98.086,98.113,63038647.0
2005-10-20 02:33:00,98.105,98.14,98.105,98.125,67742215.0
2005-10-20 02:35:00,98.127,98.143,98.123,98.123,45796916.0
2005-10-20 02:36:00,98.14,98.14,98.1,98.1,14703628.0
2005-10-20 02:37:00,98.108,98.13,98.105,98.13,62671934.0
2005-10-20 02:38:00,98.115,98.14,98.115,98.135,63829036.0
2005-10-20 02:39:00,98.135,98.16,98.133,98.14,137149494.0
2005-10-20 02:40:00,98.16,98.195,98.135,98.147,180325705.0
2005-10-20 02:41:00,98.165,98.175,98.145,98.152,107845300.0
2005-10-20 02:42:00,98.16,98.16,98.142,98.142,57681857.0
2005-10-20 02:43:00,98.145,98.155,98.145,98.155,8361428.0
2005-10-20 02:44:00,98.15,98.165,98.15,98.152,82475168.0
2005-10-20 02:45:00,98.163,98.17,98.157,98.16,24778074.0
2005-10-20 02:46:00,98.155,98.158,98.14,98.158,89930166.0
2005-10-20 02:49:00,98.158,98.158,98.125,98.125,52394252.0
2005-10-20 02:50:00,98.135,98.16,98.135,98.16,11113282.0
2005-10-20 02:51:00,98.158,98.164,98.153,98.155,141808106.0
2005-10-20 02:52:00,98.165,98.165,98.14,98.145,195263205.0
2005-10-20 02:53:00,98.14,98.153,98.14,98.153,2199374.0
2005-10-20 02:54:00,98.153,98.175,98.149,98.155,18464777.0
2005-10-20 02:55:00,98.16,98.176,98.14,98.165,21452977.0
2005-10-20 02:56:00,98.178,98.18,98.16,98.16,57685760.0
2005-10-20 02:57:00,98.16,98.183,98.16,98.183,68737365.0
2005-10-20 02:58:00,98.18,98.18,98.14,98.14,323433997.0
2005-10-20 02:59:00,98.153,98.153,98.105,98.13,15126188.0
2005-10-20 03:00:00,98.125,98.129,98.093,98.113,52543165.0
2005-10-20 03:01:00,98.11,98.133,98.11,98.125,82465876.0
2005-10-20 03:02:00,98.123,98.133,98.115,98.115,17067824.0
2005-10-20 03:03:00,98.125,98.141,98.117,98.13,107708228.0
2005-10-20 03:04:00,98.13,98.14,98.125,98.13,293194222.0
2005-10-20 03:05:00,98.135,98.148,98.13,98.13,19492937.0
2005-10-20 03:06:00,98.13,98.13,98.113,98.115,57296748.0
2005-10-20 03:07:00,98.11,98.137,98.11,98.137,295208670.0
2005-10-20 03:08:00,98.14,98.14,98.11,98.11,13398043.0
2005-10-20 03:09:00,98.1,98.123,98.095,98.1,77728043.0
2005-10-20 03:12:00,98.1,98.12,98.1,98.12,683794650.0
2005-10-20 03:13:00,98.105,98.111,98.095,98.095,81052329.0
2005-10-20 03:14:00,98.103,98.115,98.103,98.115,3201188.0
2005-10-20 03:15:00,98.113,98.132,98.113,98.125,77678733.0
2005-10-20 03:16:00,98.123,98.123,98.095,98.105,48984338.0
2005-10-20 03:17:00,98.095,98.095,98.06,98.065,52485909.0
2005-10-20 03:18:00,98.055,98.091,98.055,98.073,116920491.0
2005-10-20 03:20:00,98.075,98.095,98.075,98.083,92590929.0
2005-10-20 03:21:00,98.078,98.078,98.073,98.073,4669116.0
2005-10-20 03:22:00,98.075,98.085,98.065,98.085,11619965.0
2005-10-20 03:26:00,98.075,98.088,98.075,98.075,84728522.0
2005-10-20 03:27:00,98.073,98.075,98.073,98.075,5828710.0
2005-10-20 03:28:00,98.07,98.082,98.064,98.077,69556355.0
2005-10-20 03:29:00,98.075,98.075,98.068,98.07,21041536.0
2005-10-20 03:30:00,98.07,98.083,98.07,98.083,69981378.0
2005-10-20 03:31:00,98.09,98.096,98.055,98.055,41646406.0
2005-10-20 03:32:00,98.06,98.06,98.032,98.032,19444405.0
2005-10-20 03:33:00,98.04,98.045,98.04,98.045,2349526.0
2005-10-20 03:34:00,98.045,98.07,98.045,98.052,34464790.0
2005-10-20 03:36:00,98.055,98.068,98.053,98.053,113938054.0
2005-10-20 03:39:00,98.063,98.063,98.03,98.03,17727323.0
2005-10-20 03:40:00,98.035,98.045,98.035,98.045,9549605.0
2005-10-20 03:41:00,98.045,98.045,98.03,98.03,5798330.0
2005-10-20 03:42:00,98.025,98.06,98.025,98.06,89669924.0
2005-10-20 03:45:00,98.065,98.065,98.048,98.048,21154968.0
2005-10-20 03:47:00,98.06,98.07,98.06,98.07,38219260.0
2005-10-20 03:48:00,98.065,98.065,98.05,98.05,357697168.0
2005-10-20 03:49:00,98.05,98.051,98.02,98.02,37334926.0
2005-10-20 03:50:00,98.023,98.058,98.023,98.04,16882218.0
2005-10-20 03:52:00,98.05,98.05,98.03,98.03,41375965.0
2005-10-20 03:53:00,98.025,98.049,98.025,98.04,151471933.0
2005-10-20 03:54:00,98.045,98.065,98.045,98.065,26394646.0
2005-10-20 03:55:00,98.065,98.071,98.06,98.06,4804241.0
2005-10-20 03:58:00,98.065,98.07,98.058,98.07,27255306.0
2005-10-20 04:02:00,98.065,98.078,98.065,98.07,50829970.0
2005-10-20 04:04:00,98.06,98.08,98.06,98.06,367479248.0
2005-10-20 04:05:00,98.06,98.075,98.058,98.075,104633820.0
2005-10-20 04:06:00,98.08,98.08,98.065,98.065,188013042.0
2005-10-20 04:07:00,98.07,98.09,98.068,98.09,70140913.0
2005-10-20 04:08:00,98.09,98.09,98.075,98.085,48116604.0
2005-10-20 04:09:00,98.083,98.09,98.073,98.073,49749548.0
2005-10-20 04:10:00,98.07,98.097,98.07,98.07,143458593.0
2005-10-20 04:11:00,98.062,98.062,98.053,98.053,59886564.0
2005-10-20 04:12:00,98.05,98.071,98.045,98.07,225761815.0
2005-10-20 04:13:00,98.065,98.08,98.057,98.08,36615199.0
2005-10-20 04:15:00,98.072,98.1,98.072,98.1,10628565.0
2005-10-20 04:16:00,98.115,98.123,98.098,98.123,46814953.0
2005-10-20 04:17:00,98.125,98.125,98.099,98.12,14439531.0
2005-10-20 04:18:00,98.12,98.145,98.12,98.145,768713.0
2005-10-20 04:19:00,98.135,98.138,98.128,98.13,62455101.0
2005-10-20 04:22:00,98.125,98.132,98.116,98.118,196964737.0
2005-10-20 04:25:00,98.115,98.12,98.115,98.12,12451126.0
2005-10-20 04:26:00,98.125,98.133,98.125,98.125,21838688.0
2005-10-20 04:28:00,98.122,98.145,98.122,98.145,63081948.0
2005-10-20 04:29:00,98.145,98.153,98.13,98.153,35399192.0
2005-10-20 04:30:00,98.16,98.162,98.159,98.162,48937283.0
2005-10-20 04:31:00,98.17,98.17,98.152,98.155,16483698.0
2005-10-20 04:33:00,98.143,98.143,98.143,98.143,4393299.0
2005-10-20 04:35:00,98.135,98.152,98.12,98.12,69126888.0
2005-10-20 04:39:00,98.125,98.133,98.125,98.125,81534018.0
2005-10-20 04:40:00,98.14,98.14,98.126,98.13,91045451.0
2005-10-20 04:43:00,98.125,98.125,98.12,98.125,135414790.0
2005-10-20 04:45:00,98.115,98.13,98.113,98.13,686690952.0
2005-10-20 04:46:00,98.125,98.129,98.113,98.113,32652418.0
2005-10-20 04:48:00,98.112,98.13,98.111,98.13,65950490.0
2005-10-20 04:50:00,98.125,98.125,98.114,98.115,84967980.0
2005-10-20 04:51:00,98.11,98.11,98.095,98.095,34242089.0
2005-10-20 04:52:00,98.105,98.108,98.09,98.09,76682774.0
2005-10-20 04:53:00,98.09,98.11,98.09,98.11,14866296.0
2005-10-20 04:54:00,98.105,98.111,98.1,98.105,72841282.0
2005-10-20 04:55:00,98.115,98.115,98.1,98.115,635085230.0
2005-10-20 04:56:00,98.115,98.117,98.102,98.102,23466609.0
2005-10-20 04:59:00,98.105,98.109,98.09,98.105,63552602.0
2005-10-20 05:00:00,98.11,98.11,98.086,98.102,124777007.0
2005-10-20 05:01:00,98.105,98.125,98.102,98.105,54202175.0
2005-10-20 05:02:00,98.095,98.118,98.095,98.105,153876580.0
2005-10-20 05:03:00,98.125,98.147,98.125,98.14,53613900.0
2005-10-20 05:04:00,98.15,98.15,98.135,98.135,116613376.0
2005-10-20 05:05:00,98.133,98.187,98.133,98.175,9457655.0
2005-10-20 05:06:00,98.18,98.193,98.161,98.165,49510776.0
2005-10-20 05:07:00,98.165,98.17,98.15,98.17,38315124.0
2005-10-20 05:08:00,98.175,98.19,98.137,98.17,78278523.0
2005-10-20 05:09:00,98.17,98.207,98.17,98.185,142988768.0
2005-10-20 05:10:00,98.2,98.214,98.2,98.2,101562822.0
2005-10-20 05:11:00,98.195,98.225,98.195,98.225,141040276.0
2005-10-20 05:12:00,98.23,98.23,98.204,98.205,99528415.0
2005-10-20 05:14:00,98.208,98.225,98.205,98.225,76681065.0
2005-10-20 05:15:00,98.205,98.227,98.205,98.215,114794014.0
2005-10-20 05:16:00,98.212,98.225,98.208,98.225,83584166.0
2005-10-20 05:17:00,98.223,98.223,98.21,98.21,9833804.0
2005-10-20 05:18:00,98.215,98.223,98.181,98.223,52603819.0
2005-10-20 05:21:00,98.235,98.245,98.205,98.205,19228622.0
2005-10-20 05:23:00,98.202,98.225,98.19,98.205,98142156.0
2005-10-20 05:25:00,98.203,98.245,98.203,98.245,59820345.0
2005-10-20 05:27:00,98.23,98.243,98.213,98.213,65761229.0
2005-10-20 05:28:00,98.21,98.238,98.21,98.238,176578428.0
2005-10-20 05:29:00,98.23,98.26,98.218,98.218,15712938.0
2005-10-20 05:30:00,98.235,98.243,98.231,98.235,104817048.0
2005-10-20 05:31:00,98.24,98.25,98.235,98.235,128403528.0
2005-10-20 05:32:00,98.235,98.255,98.235,98.24,265414280.0
2005-10-20 05:36:00,98.243,98.255,98.232,98.235,18794773.0
2005-10-20 05:37:00,98.245,98.246,98.205,98.245,50991638.0
2005-10-20 05:39:00,98.255,98.255,98.232,98.235,100073012.0
2005-10-20 05:41:00,98.225,98.252,98.225,98.25,10282104.0
2005-10-20 05:44:00,98.255,98.255,98.229,98.233,48508651.0
2005-10-20 05:55:00,98.24,98.24,98.209,98.215,17230468.0
2005-10-20 05:56:00,98.22,98.245,98.217,98.245,21220890.0
2005-10-20 06:00:00,98.235,98.249,98.204,98.237,101502376.0
2005-10-20 06:01:00,98.255,98.26,98.247,98.26,16297637.0
2005-10-20 06:02:00,98.25,98.255,98.247,98.25,17078930.0
2005-10-20 06:06:00,98.25,98.25,98.243,98.245,87381280.0
2005-10-20 06:07:00,98.235,98.242,98.216,98.22,253349306.0
2005-10-20 06:08:00,98.223,98.223,98.215,98.215,8797856.0
2005-10-20 06:09:00,98.21,98.21,98.195,98.2,137501303.0
2005-10-20 06:14:00,98.19,98.22,98.19,98.22,152989692.0
2005-10-20 06:16:00,98.213,98.22,98.21,98.21,35149256.0
2005-10-20 06:17:00,98.22,98.223,98.213,98.22,98547931.0
2005-10-20 06:18:00,98.215,98.226,98.215,98.22,87981668.0
2005-10-20 06:19:00,98.215,98.243,98.215,98.22,195952249.0
2005-10-20 06:20:00,98.233,98.24,98.227,98.24,103542510.0
2005-10-20 06:23:00,98.235,98.242,98.215,98.235,101083705.0
2005-10-20 06:24:00,98.23,98.24,98.222,98.222,47411615.0
2005-10-20 06:27:00,98.235,98.235,98.175,98.215,195720628.0
2005-10-20 06:28:00,98.215,98.216,98.19,98.19,16663683.0
2005-10-20 06:29:00,98.195,98.195,98.172,98.173,53561506.0
2005-10-20 06:31:00,98.165,98.186,98.165,98.165,191485521.0
2005-10-20 06:32:00,98.153,98.16,98.145,98.16,92519817.0
2005-10-20 06:33:00,98.155,98.16,98.15,98.15,19883438.0
2005-10-20 06:34:00,98.16,98.18,98.16,98.16,114683551.0
2005-10-20 06:35:00,98.152,98.18,98.152,98.17,48028421.0
2005-10-20 06:36:00,98.18,98.185,98.165,98.165,63827201.0
2005-10-20 06:37:00,98.165,98.18,98.155,98.155,263361166.0
2005-10-20 06:38:00,98.165,98.18,98.165,98.17,104674744.0
2005-10-20 06:39:00,98.165,98.166,98.14,98.15,70057717.0
2005-10-20 06:40:00,98.152,98.171,98.13,98.13,9136360.0
2005-10-20 06:41:00,98.13,98.14,98.111,98.14,184814806.0
2005-10-20 06:42:00,98.135,98.15,98.128,98.15,76870613.0
2005-10-20 06:44:00,98.145,98.175,98.145,98.175,74424074.0
2005-10-20 06:45:00,98.17,98.181,98.17,98.17,64105296.0
2005-10-20 06:46:00,98.185,98.201,98.185,98.187,14328745.0
2005-10-20 06:47:00,98.185,98.187,98.18,98.18,338792176.0
2005-10-20 06:48:00,98.185,98.185,98.15,98.175,91288005.0
2005-10-20 06:51:00,98.17,98.17,98.142,98.145,134319601.0
2005-10-20 06:55:00,98.15,98.161,98.15,98.16,482101141.0
2005-10-20 06:57:00,98.165,98.194,98.165,98.187,28327695.0
2005-10-20 06:58:00,98.183,98.195,98.168,98.168,113239205.0
2005-10-20 06:59:00,98.17,98.185,98.17,98.185,41282625.0
2005-10-20 07:00:00,98.18,98.191,98.175,98.175,145159476.0
2005-10-20 07:02:00,98.175,98.195,98.175,98.195,38151642.0
2005-10-20 07:03:00,98.195,98.195,98.172,98.18,33166602.0
2005-10-20 07:04:00,98.18,98.2,98.18,98.2,40922149.0
2005-10-20 07:05:00,98.195,98.23,98.195,98.205,54078088.0
2005-10-20 07:06:00,98.202,98.225,98.202,98.225,75190430.0
2005-10-20 07:07:00,98.23,98.236,98.205,98.21,158126075.0
2005-10-20 07:08:00,98.202,98.216,98.177,98.193,14977734.0
2005-10-20 07:09:00,98.2,98.205,98.19,98.197,14196811.0
2005-10-20 07:10:00,98.205,98.205,98.18,98.2,26187575.0
2005-10-20 07:12:00,98.195,98.209,98.188,98.208,191736038.0
2005-10-20 07:15:00,98.205,98.231,98.205,98.22,21821698.0
2005-10-20 07:19:00,98.23,98.23,98.209,98.21,23873788.0
2005-10-20 07:24:00,98.21,98.212,98.186,98.192,133095217.0
2005-10-20 07:30:00,98.185,98.204,98.185,98.202,557006534.0
2005-10-20 07:33:00,98.202,98.222,98.195,98.195,20027217.0
2005-10-20 07:34:00,98.2,98.21,98.185,98.185,14310152.0
2005-10-20 07:35:00,98.19,98.197,98.185,98.19,32013931.0
2005-10-20 07:36:00,98.19,98.195,98.145,98.18,68907144.0
2005-10-20 07:37:00,98.195,98.195,98.175,98.18,74645694.0
2005-10-20 07:39:00,98.18,98.18,98.15,98.175,40475731.0
2005-10-20 07:40:00,98.17,98.17,98.145,98.145,155584557.0
2005-10-20 07:41:00,98.145,98.163,98.143,98.163,89398148.0
2005-10-20 07:42:00,98.153,98.175,98.144,98.157,58969683.0
2005-10-20 07:43:00,98.16,98.175,98.16,98.165,248379641.0
2005-10-20 07:45:00,98.163,98.163,98.105,98.105,39564584.0
2005-10-20 07:46:00,98.125,98.145,98.125,98.145,48813793.0
2005-10-20 07:48:00,98.145,98.17,98.144,98.17,127233647.0
2005-10-20 07:49:00,98.165,98.167,98.145,98.165,43862540.0
2005-10-20 07:50:00,98.16,98.183,98.16,98.183,41680780.0
2005-10-20 07:51:00,98.182,98.195,98.172,98.172,107507115.0
2005-10-20 07:52:00,98.178,98.189,98.178,98.188,137497723.0
2005-10-20 07:54:00,98.19,98.191,98.173,98.173,213753735.0
2005-10-20 07:55:00,98.17,98.175,98.165,98.17,105059605.0
2005-10-20 07:56:00,98.178,98.195,98.171,98.195,118031916.0
2005-10-20 07:57:00,98.195,98.195,98.175,98.185,28178824.0
2005-10-20 07:58:00,98.175,98.19,98.175,98.188,78256969.0
2005-10-20 07:59:00,98.182,98.195,98.18,98.18,14506201.0
2005-10-20 08:01:00,98.18,98.2,98.18,98.2,45329109.0
2005-10-20 08:05:00,98.19,98.197,98.19,98.19,75967102.0
2005-10-20 08:06:00,98.185,98.198,98.183,98.195,107220137.0
2005-10-20 08:07:00,98.198,98.2,98.185,98.192,161813025.0
2005-10-20 08:09:00,98.195,98.253,98.195,98.253,186987825.0
2005-10-20 08:10:00,98.26,98.26,98.23,98.248,68730472.0
2005-10-20 08:11:00,98.24,98.29,98.24,98.29,110950843.0
2005-10-20 08:12:00,98.285,98.3,98.285,98.292,42425914.0
2005-10-20 08:13:00,98.313,98.313,98.291,98.295,14998534.0
2005-10-20 08:14:00,98.295,98.308,98.293,98.308,126668536.0
2005-10-20 08:15:00,98.305,98.322,98.283,98.283,88182798.0
2005-10-20 08:16:00,98.275,98.305,98.275,98.285,8127472.0
2005-10-20 08:17:00,98.283,98.305,98.28,98.305,17181599.0
2005-10-20 08:18:00,98.287,98.315,98.287,98.315,673490672.0
2005-10-20 08:19:00,98.31,98.33,98.303,98.307,546564068.0
2005-10-20 08:20:00,98.31,98.34,98.31,98.315,113394675.0
2005-10-20 08:21:00,98.325,98.325,98.297,98.3,65575239.0
2005-10-20 08:22:00,98.292,98.31,98.29,98.29,35722075.0
2005-10-20 08:23:00,98.283,98.295,98.283,98.29,81681436.0
2005-10-20 08:24:00,98.295,98.315,98.29,98.315,129194846.0
2005-10-20 08:25:00,98.3,98.3,98.275,98.275,100814859.0
2005-10-20 08:26:00,98.273,98.273,98.201,98.245,20431409.0
2005-10-20 08:27:00,98.247,98.255,98.247,98.255,73612597.0
2005-10-20 08:28:00,98.25,98.266,98.25,98.265,10930391.0
2005-10-20 08:29:00,98.265,98.287,98.265,98.28,83902906.0
2005-10-20 08:30:00,98.28,98.29,98.28,98.29,70478549.0
2005-10-20 08:31:00,98.3,98.3,98.247,98.3,326549098.0
2005-10-20 08:32:00,98.295,98.301,98.252,98.252,88677759.0
2005-10-20 08:33:00,98.26,98.26,98.243,98.245,17563658.0
2005-10-20 08:35:00,98.232,98.232,98.21,98.23,168879998.0
2005-10-20 08:36:00,98.223,98.244,98.222,98.23,50230939.0
2005-10-20 08:37:00,98.24,98.26,98.229,98.23,253191696.0
2005-10-20 08:38:00,98.24,98.24,98.215,98.215,130664625.0
2005-10-20 08:40:00,98.23,98.23,98.2,98.2,80540175.0
2005-10-20 08:41:00,98.2,98.203,98.187,98.195,16575519.0
2005-10-20 08:42:00,98.19,98.195,98.17,98.195,30493924.0
2005-10-20 08:43:00,98.185,98.185,98.157,98.16,51554684.0
2005-10-20 08:44:00,98.175,98.175,98.095,98.115,21317133.0
2005-10-20 08:45:00,98.095,98.11,98.09,98.09,37816496.0
2005-10-20 08:46:00,98.075,98.086,98.05,98.05,77969162.0
2005-10-20 08:47:00,98.042,98.042,98.015,98.017,70877786.0
2005-10-20 08:48:00,98.017,98.045,98.017,98.045,75946036.0
2005-10-20 08:49:00,98.045,98.09,98.045,98.09,18188393.0
2005-10-20 08:50:00,98.085,98.092,98.04,98.06,41396005.0
2005-10-20 08:51:00,98.06,98.06,98.018,98.018,136189211.0
2005-10-20 08:52:00,98.02,98.075,98.015,98.075,62030717.0
2005-10-20 08:53:00,98.07,98.1,98.065,98.1,159546297.0
2005-10-20 08:54:00,98.1,98.135,98.097,98.105,86370923.0
2005-10-20 08:55:00,98.097,98.112,98.097,98.1,114765373.0
2005-10-20 08:56:00,98.092,98.15,98.092,98.15,153684982.0
2005-10-20 08:57:00,98.14,98.142,98.115,98.142,55175776.0
2005-10-20 08:58:00,98.15,98.153,98.125,98.125,22786826.0
2005-10-20 08:59:00,98.135,98.163,98.134,98.15,48861976.0
2005-10-20 09:00:00,98.15,98.172,98.145,98.145,128885256.0
2005-10-20 09:01:00,98.15,98.153,98.132,98.132,13872027.0
2005-10-20 09:02:00,98.135,98.14,98.125,98.13,54577234.0
2005-10-20 09:03:00,98.135,98.135,98.105,98.13,151680861.0
2005-10-20 09:04:00,98.12,98.158,98.12,98.155,53165616.0
2005-10-20 09:05:00,98.145,98.176,98.145,98.165,88279599.0
2005-10-20 09:06:00,98.17,98.17,98.137,98.165,75230360.0
2005-10-20 09:07:00,98.165,98.165,98.127,98.13,27362928.0
2005-10-20 09:08:00,98.14,98.156,98.14,98.14,38736882.0
2005-10-20 09:09:00,98.143,98.143,98.11,98.11,156652878.0
2005-10-20 09:10:00,98.115,98.13,98.108,98.13,19079003.0
2005-10-20 09:11:00,98.115,98.115,98.045,98.045,62233188.0
2005-10-20 09:12:00,98.04,98.07,98.03,98.035,167048248.0
2005-10-20 09:13:00,98.047,98.072,98.047,98.06,110984980.0
2005-10-20 09:14:00,98.05,98.115,98.05,98.085,110239883.0
2005-10-20 09:15:00,98.093,98.093,98.065,98.07,40380759.0
2005-10-20 09:16:00,98.075,98.078,98.069,98.078,65996215.0
2005-10-20 09:17:00,98.075,98.094,98.075,98.083,175041119.0
2005-10-20 09:18:00,98.09,98.09,98.075,98.09,9538021.0
2005-10-20 09:19:00,98.09,98.095,98.08,98.085,454208964.0
2005-10-20 09:20:00,98.075,98.087,98.068,98.068,267037843.0
2005-10-20 09:22:00,98.078,98.105,98.078,98.105,142261218.0
2005-10-20 09:23:00,98.095,98.12,98.09,98.09,31121853.0
2005-10-20 09:25:00,98.105,98.105,98.08,98.1,78032314.0
2005-10-20 09:26:00,98.1,98.114,98.09,98.09,196655079.0
2005-10-20 09:27:00,98.105,98.105,98.077,98.08,45460956.0
2005-10-20 09:28:00,98.085,98.113,98.085,98.085,26766618.0
2005-10-20 09:29:00,98.095,98.122,98.095,98.117,45043038.0
2005-10-20 09:30:00,98.125,98.13,98.113,98.13,38714493.0
2005-10-20 09:31:00,98.123,98.14,98.12,98.12,55133323.0
2005-10-20 09:32:00,98.125,98.125,98.102,98.103,10574511.0
2005-10-20 09:33:00,98.11,98.115,98.102,98.115,89170343.0
2005-10-20 09:34:00,98.125,98.158,98.115,98.135,101895185.0
2005-10-20 09:35:00,98.14,98.154,98.14,98.14,49187973.0
2005-10-20 09:36:00,98.133,98.166,98.133,98.16,93405975.0
2005-10-20 09:37:00,98.175,98.175,98.139,98.143,17747964.0
2005-10-20 09:38:00,98.14,98.165,98.125,98.165,235634595.0
2005-10-20 09:39:00,98.165,98.17,98.158,98.17,136698550.0
2005-10-20 09:40:00,98.17,98.18,98.17,98.18,87242009.0
2005-10-20 09:41:00,98.17,98.215,98.17,98.203,53201337.0
2005-10-20 09:42:00,98.2,98.213,98.2,98.213,42302729.0
2005-10-20 09:43:00,98.215,98.215,98.165,98.19,114700860.0
2005-10-20 09:44:00,98.185,98.205,98.175,98.205,9576988.0
2005-10-20 09:45:00,98.19,98.225,98.19,98.205,77334560.0
2005-10-20 09:46:00,98.205,98.219,98.205,98.215,84132850.0
2005-10-20 09:47:00,98.223,98.253,98.215,98.215,9973883.0
2005-10-20 09:48:00,98.22,98.221,98.21,98.21,28432295.0
2005-10-20 09:49:00,98.21,98.223,98.203,98.223,260595016.0
2005-10-20 09:50:00,98.22,98.22,98.192,98.21,86431716.0
2005-10-20 09:52:00,98.22,98.222,98.2,98.222,27249485.0
2005-10-20 09:53:00,98.23,98.235,98.215,98.225,16978310.0
2005-10-20 09:54:00,98.228,98.228,98.2,98.2,53811829.0
2005-10-20 09:55:00,98.192,98.251,98.192,98.21,25173564.0
2005-10-20 09:56:00,98.205,98.27,98.205,98.245,734821865.0
2005-10-20 09:57:00,98.243,98.252,98.22,98.22,185049074.0
2005-10-20 09:58:00,98.22,98.265,98.22,98.265,78708530.0
2005-10-20 09:59:00,98.26,98.28,98.245,98.253,67464299.0
2005-10-20 10:00:00,98.255,98.255,98.23,98.23,79082776.0
2005-10-20 10:01:00,98.24,98.25,98.205,98.225,20811026.0
2005-10-20 10:02:00,98.22,98.225,98.205,98.225,363071104.0
2005-10-20 10:03:00,98.223,98.24,98.213,98.23,15814993.0
2005-10-20 10:04:00,98.225,98.245,98.215,98.215,71091584.0
2005-10-20 10:05:00,98.22,98.22,98.207,98.215,37784811.0
2005-10-20 10:06:00,98.203,98.212,98.19,98.19,65329946.0
2005-10-20 10:07:00,98.2,98.235,98.195,98.195,93938767.0
2005-10-20 10:08:00,98.187,98.23,98.187,98.22,64729951.0
2005-10-20 10:09:00,98.21,98.23,98.205,98.213,78149098.0
2005-10-20 10:10:00,98.22,98.228,98.185,98.22,119176717.0
2005-10-20 10:11:00,98.215,98.23,98.215,98.23,93018613.0
2005-10-20 10:12:00,98.23,98.24,98.225,98.23,63018008.0
2005-10-20 10:13:00,98.23,98.245,98.23,98.245,285824406.0
2005-10-20 10:14:00,98.248,98.248,98.23,98.243,179303242.0
2005-10-20 10:15:00,98.24,98.258,98.236,98.255,126084854.0
2005-10-20 10:19:00,98.25,98.26,98.234,98.25,210244767.0
2005-10-20 10:20:00,98.243,98.313,98.235,98.25,158813758.0
2005-10-20 10:21:00,98.255,98.28,98.255,98.28,60666602.0
2005-10-20 10:22:00,98.285,98.285,98.27,98.275,123536421.0
2005-10-20 10:23:00,98.28,98.28,98.26,98.26,25327323.0
2005-10-20 10:24:00,98.265,98.285,98.265,98.285,37131005.0
2005-10-20 10:25:00,98.28,98.28,98.25,98.25,203902248.0
2005-10-20 10:26:00,98.26,98.26,98.245,98.25,313789674.0
2005-10-20 10:27:00,98.243,98.25,98.23,98.235,24386568.0
2005-10-20 10:28:00,98.245,98.258,98.2,98.2,619342009.0
2005-10-20 10:29:00,98.21,98.23,98.2,98.2,41110122.0
2005-10-20 10:35:00,98.19,98.19,98.08,98.09,93121423.0
2005-10-20 10:36:00,98.095,98.135,98.095,98.11,161655769.0
2005-10-20 10:37:00,98.1,98.13,98.1,98.13,29717861.0
2005-10-20 10:38:00,98.135,98.17,98.135,98.17,76411610.0
2005-10-20 10:39:00,98.165,98.183,98.153,98.183,170374731.0
2005-10-20 10:40:00,98.19,98.19,98.15,98.15,269802329.0
2005-10-20 10:41:00,98.155,98.158,98.09,98.105,79963185.0
2005-10-20 10:42:00,98.09,98.12,98.08,98.08,226944075.0
2005-10-20 10:43:00,98.088,98.143,98.088,98.13,1020468617.0
2005-10-20 10:44:00,98.135,98.135,98.08,98.12,92891132.0
2005-10-20 10:45:00,98.1,98.101,98.068,98.09,496538420.0
2005-10-20 10:46:00,98.085,98.11,98.045,98.09,60825243.0
2005-10-20 10:47:00,98.09,98.09,98.045,98.07,338278777.0
2005-10-20 10:48:00,98.083,98.11,98.083,98.11,606875530.0
2005-10-20 10:49:00,98.117,98.195,98.115,98.195,80260725.0
2005-10-20 10:50:00,98.215,98.235,98.185,98.22,102158812.0
2005-10-20 10:51:00,98.215,98.215,98.193,98.193,13348075.0
2005-10-20 10:52:00,98.175,98.175,98.16,98.16,84089068.0
2005-10-20 10:53:00,98.155,98.17,98.13,98.155,21241068.0
2005-10-20 10:54:00,98.16,98.185,98.16,98.16,352401965.0
2005-10-20 10:55:00,98.16,98.175,98.15,98.175,16689120.0
2005-10-20 10:56:00,98.17,98.177,98.165,98.165,413665233.0
2005-10-20 10:57:00,98.165,98.165,98.135,98.135,127390995.0
2005-10-20 10:58:00,98.143,98.155,98.14,98.155,79429511.0
2005-10-20 10:59:00,98.155,98.159,98.143,98.15,135046533.0
2005-10-20 11:01:00,98.145,98.185,98.145,98.185,163702814.0
2005-10-20 11:02:00,98.17,98.21,98.17,98.195,119327245.0
2005-10-20 11:03:00,98.193,98.25,98.193,98.25,45606231.0
2005-10-20 11:04:00,98.255,98.26,98.243,98.26,393105009.0
2005-10-20 11:05:00,98.255,98.255,98.23,98.23,118733053.0
2005-10-20 11:06:00,98.235,98.265,98.235,98.265,93704728.0
2005-10-20 11:07:00,98.258,98.26,98.252,98.253,142963624.0
2005-10-20 11:08:00,98.255,98.275,98.24,98.24,952763717.0
2005-10-20 11:09:00,98.255,98.255,98.168,98.205,22649891.0
2005-10-20 11:10:00,98.213,98.24,98.193,98.24,55057804.0
2005-10-20 11:11:00,98.24,98.267,98.24,98.255,26378858.0
2005-10-20 11:12:00,98.26,98.265,98.25,98.25,15384769.0
2005-10-20 11:13:00,98.245,98.285,98.214,98.285,110618958.0
2005-10-20 11:14:00,98.29,98.295,98.265,98.27,197401437.0
2005-10-20 11:15:00,98.263,98.263,98.185,98.205,52235963.0
2005-10-20 11:16:00,98.19,98.22,98.19,98.2,15170886.0
2005-10-20 11:17:00,98.208,98.208,98.188,98.188,192660693.0
2005-10-20 11:18:00,98.175,98.2,98.175,98.18,81048568.0
2005-10-20 11:19:00,98.19,98.197,98.155,98.18,109627310.0
2005-10-20 11:20:00,98.175,98.23,98.175,98.23,28407565.0
2005-10-20 11:21:00,98.22,98.245,98.203,98.203,10905612.0
2005-10-20 11:22:00,98.203,98.203,98.17,98.2,16455832.0
2005-10-20 11:23:00,98.205,98.205,98.163,98.195,77340452.0
2005-10-20 11:24:00,98.2,98.224,98.2,98.22,4856977.0
2005-10-20 11:25:00,98.225,98.24,98.22,98.24,45370662.0
2005-10-20 11:26:00,98.23,98.23,98.203,98.203,26640807.0
2005-10-20 11:27:00,98.21,98.221,98.205,98.205,33035605.0
2005-10-20 11:28:00,98.205,98.23,98.2,98.23,414611784.0
2005-10-20 11:29:00,98.23,98.234,98.2,98.2,20301820.0
2005-10-20 11:30:00,98.19,98.198,98.185,98.185,50889847.0
2005-10-20 11:31:00,98.185,98.185,98.16,98.16,27048576.0
2005-10-20 11:32:00,98.145,98.145,98.1,98.105,106431698.0
2005-10-20 11:33:00,98.095,98.14,98.095,98.105,23062980.0
2005-10-20 11:34:00,98.072,98.085,98.055,98.08,66353131.0
2005-10-20 11:35:00,98.09,98.095,98.073,98.095,227391825.0
2005-10-20 11:36:00,98.09,98.09,98.07,98.07,15462395.0
2005-10-20 11:38:00,98.075,98.107,98.075,98.107,146233551.0
2005-10-20 11:39:00,98.107,98.107,98.094,98.095,29821463.0
2005-10-20 11:40:00,98.105,98.116,98.101,98.103,155769344.0
2005-10-20 11:41:00,98.1,98.14,98.1,98.14,51592570.0
2005-10-20 11:42:00,98.135,98.135,98.103,98.12,6717296.0
2005-10-20 11:43:00,98.12,98.12,98.085,98.085,61452836.0
2005-10-20 11:44:00,98.085,98.14,98.085,98.14,21981716.0
2005-10-20 11:46:00,98.14,98.142,98.128,98.135,75483285.0
2005-10-20 11:47:00,98.135,98.135,98.09,98.105,28691453.0
2005-10-20 11:48:00,98.11,98.17,98.11,98.17,19659894.0
2005-10-20 11:49:00,98.167,98.225,98.167,98.225,206989363.0
2005-10-20 11:50:00,98.225,98.225,98.205,98.22,56049561.0
2005-10-20 11:51:00,98.215,98.235,98.215,98.235,19021411.0
2005-10-20 11:52:00,98.237,98.237,98.218,98.233,106257550.0
2005-10-20 11:53:00,98.235,98.235,98.2,98.2,18345622.0
2005-10-20 11:54:00,98.2,98.2,98.195,98.195,9966799.0
2005-10-20 11:55:00,98.165,98.172,98.156,98.165,217698679.0
2005-10-20 11:56:00,98.175,98.195,98.175,98.195,44167391.0
2005-10-20 11:57:00,98.193,98.2,98.182,98.182,257191659.0
2005-10-20 11:58:00,98.18,98.185,98.167,98.167,123073064.0
2005-10-20 11:59:00,98.17,98.184,98.17,98.182,43912030.0
2005-10-20 12:00:00,98.19,98.19,98.17,98.17,47184174.0
2005-10-20 12:01:00,98.165,98.165,98.138,98.138,476314451.0
2005-10-20 12:02:00,98.14,98.165,98.14,98.165,127230891.0
2005-10-20 12:03:00,98.16,98.18,98.155,98.16,891482978.0
2005-10-20 12:04:00,98.15,98.175,98.148,98.148,108151530.0
2005-10-20 12:05:00,98.155,98.157,98.13,98.13,49562385.0
2005-10-20 12:06:00,98.125,98.138,98.11,98.125,41442817.0
2005-10-20 12:07:00,98.127,98.127,98.1,98.1,39060274.0
2005-10-20 12:08:00,98.09,98.117,98.09,98.107,101695138.0
2005-10-20 12:10:00,98.105,98.13,98.105,98.13,103613704.0
2005-10-20 12:11:00,98.125,98.125,98.11,98.115,136864790.0
2005-10-20 12:13:00,98.105,98.125,98.1,98.1,143030399.0
2005-10-20 12:14:00,98.105,98.135,98.105,98.135,54477271.0
2005-10-20 12:15:00,98.135,98.175,98.129,98.175,25000966.0
2005-10-20 12:16:00,98.155,98.17,98.155,98.162,82912476.0
2005-10-20 12:19:00,98.175,98.186,98.165,98.165,219795534.0
2005-10-20 12:20:00,98.172,98.175,98.16,98.16,12143823.0
2005-10-20 12:21:00,98.165,98.165,98.115,98.115,106051700.0
2005-10-20 12:22:00,98.112,98.114,98.105,98.105,11232712.0
2005-10-20 12:23:00,98.092,98.105,98.085,98.105,58617626.0
2005-10-20 12:24:00,98.105,98.105,98.072,98.072,90633120.0
2005-10-20 12:25:00,98.073,98.12,98.073,98.12,85096863.0
2005-10-20 12:26:00,98.115,98.145,98.103,98.145,20487465.0
2005-10-20 12:27:00,98.135,98.151,98.135,98.14,104761707.0
2005-10-20 12:28:00,98.15,98.185,98.15,98.165,16958492.0
2005-10-20 12:29:00,98.163,98.185,98.16,98.16,22074171.0
2005-10-20 12:30:00,98.152,98.154,98.149,98.15,129336848.0
2005-10-20 12:31:00,98.155,98.155,98.125,98.155,16147759.0
2005-10-20 12:32:00,98.14,98.155,98.14,98.143,133395603.0
2005-10-20 12:33:00,98.15,98.155,98.13,98.14,44273672.0
2005-10-20 12:34:00,98.13,98.145,98.098,98.11,77843603.0
2005-10-20 12:35:00,98.11,98.132,98.11,98.117,26810840.0
2005-10-20 12:36:00,98.11,98.136,98.11,98.13,94075664.0
2005-10-20 12:37:00,98.132,98.146,98.132,98.145,142236207.0
2005-10-20 12:38:00,98.133,98.153,98.12,98.132,99340894.0
2005-10-20 12:39:00,98.115,98.125,98.105,98.115,31873499.0
2005-10-20 12:40:00,98.12,98.127,98.082,98.127,288510231.0
2005-10-20 12:41:00,98.13,98.13,98.12,98.12,51941386.0
2005-10-20 12:42:00,98.125,98.125,98.095,98.095,25165661.0
2005-10-20 12:43:00,98.103,98.116,98.06,98.09,71551796.0
2005-10-20 12:44:00,98.09,98.11,98.09,98.105,19392673.0
2005-10-20 12:46:00,98.1,98.1,98.055,98.067,207391253.0
2005-10-20 12:47:00,98.073,98.085,98.071,98.085,163712730.0
2005-10-20 12:48:00,98.082,98.09,98.08,98.08,86454540.0
2005-10-20 12:49:00,98.093,98.106,98.093,98.105,75340343.0
2005-10-20 12:50:00,98.107,98.125,98.105,98.105,21062614.0
2005-10-20 12:51:00,98.105,98.141,98.105,98.133,81893503.0
2005-10-20 12:52:00,98.13,98.175,98.13,98.175,13345349.0
2005-10-20 12:53:00,98.165,98.186,98.165,98.175,53875227.0
2005-10-20 12:54:00,98.173,98.195,98.173,98.195,44267111.0
2005-10-20 12:55:00,98.197,98.197,98.18,98.18,90087227.0
2005-10-20 12:56:00,98.19,98.202,98.185,98.185,22553966.0
2005-10-20 12:57:00,98.19,98.207,98.18,98.18,59424884.0
2005-10-20 12:58:00,98.18,98.189,98.178,98.18,53806384.0
2005-10-20 12:59:00,98.18,98.19,98.18,98.19,32683699.0
2005-10-20 13:00:00,98.19,98.21,98.185,98.185,62040882.0
2005-10-20 13:01:00,98.185,98.185,98.16,98.16,395722772.0
2005-10-20 13:02:00,98.17,98.179,98.169,98.173,6797172.0
2005-10-20 13:03:00,98.157,98.2,98.157,98.162,53244910.0
2005-10-20 13:04:00,98.155,98.182,98.155,98.163,66221223.0
2005-10-20 13:05:00,98.17,98.186,98.17,98.17,22099669.0
2005-10-20 13:06:00,98.18,98.18,98.15,98.15,56743598.0
2005-10-20 13:07:00,98.16,98.185,98.16,98.185,203352080.0
2005-10-20 13:08:00,98.185,98.198,98.185,98.19,82998943.0
2005-10-20 13:09:00,98.19,98.195,98.175,98.195,132021277.0
2005-10-20 13:10:00,98.185,98.196,98.185,98.19,57890507.0
2005-10-20 13:11:00,98.195,98.212,98.188,98.188,31771204.0
2005-10-20 13:12:00,98.195,98.21,98.187,98.205,95159589.0
2005-10-20 13:13:00,98.195,98.207,98.195,98.205,500452052.0
2005-10-20 13:14:00,98.198,98.198,98.18,98.18,463565769.0
2005-10-20 13:15:00,98.187,98.189,98.169,98.175,61423462.0
2005-10-20 13:16:00,98.175,98.2,98.143,98.18,35817029.0
2005-10-20 13:17:00,98.18,98.18,98.173,98.175,50493763.0
2005-10-20 13:18:00,98.175,98.185,98.165,98.175,96422077.0
2005-10-20 13:19:00,98.175,98.195,98.165,98.18,145462254.0
2005-10-20 13:21:00,98.185,98.185,98.165,98.165,129200387.0
2005-10-20 13:22:00,98.175,98.184,98.153,98.16,74983814.0
2005-10-20 13:23:00,98.168,98.175,98.13,98.13,117344371.0
2005-10-20 13:24:00,98.145,98.145,98.127,98.145,9527214.0
2005-10-20 13:25:00,98.135,98.15,98.095,98.13,208613803.0
2005-10-20 13:26:00,98.125,98.17,98.125,98.17,108006307.0
2005-10-20 13:27:00,98.165,98.184,98.165,98.175,44255249.0
2005-10-20 13:28:00,98.18,98.184,98.155,98.182,217381114.0
2005-10-20 13:29:00,98.18,98.186,98.165,98.165,129398937.0
2005-10-20 13:30:00,98.165,98.185,98.165,98.18,171039812.0
2005-10-20 13:31:00,98.185,98.194,98.165,98.165,351352689.0
2005-10-20 13:32:00,98.18,98.199,98.18,98.193,20065921.0
2005-10-20 13:33:00,98.205,98.205,98.179,98.183,17338681.0
2005-10-20 13:34:00,98.175,98.21,98.175,98.203,254896200.0
2005-10-20 13:35:00,98.205,98.205,98.188,98.193,77691904.0
2005-10-20 13:36:00,98.192,98.22,98.191,98.22,571694254.0
2005-10-20 13:37:00,98.21,98.242,98.21,98.213,18659086.0
2005-10-20 13:38:00,98.22,98.26,98.22,98.26,292242740.0
2005-10-20 13:39:00,98.26,98.28,98.26,98.265,20685499.0
2005-10-20 13:40:00,98.27,98.285,98.27,98.285,53794680.0
2005-10-20 13:41:00,98.29,98.3,98.285,98.3,67797456.0
2005-10-20 13:42:00,98.293,98.293,98.258,98.258,91116816.0
2005-10-20 13:43:00,98.257,98.275,98.256,98.265,50365214.0
2005-10-20 13:44:00,98.265,98.305,98.265,98.305,114390498.0
2005-10-20 13:45:00,98.29,98.305,98.29,98.295,120829506.0
2005-10-20 13:46:00,98.295,98.308,98.28,98.305,22741676.0
2005-10-20 13:47:00,98.295,98.295,98.27,98.295,31008443.0
2005-10-20 13:48:00,98.285,98.3,98.285,98.3,5015589.0
2005-10-20 13:49:00,98.295,98.305,98.225,98.225,98805187.0
2005-10-20 13:50:00,98.26,98.281,98.255,98.255,72701497.0
2005-10-20 13:51:00,98.273,98.274,98.255,98.255,104289014.0
2005-10-20 13:52:00,98.255,98.255,98.24,98.245,67833377.0
2005-10-20 13:53:00,98.25,98.275,98.242,98.275,11101895.0
2005-10-20 13:54:00,98.27,98.275,98.27,98.275,90264647.0
2005-10-20 13:55:00,98.28,98.295,98.271,98.295,17193333.0
2005-10-20 13:56:00,98.275,98.287,98.272,98.272,123282445.0
2005-10-20 13:57:00,98.275,98.28,98.265,98.275,57891844.0
2005-10-20 13:58:00,98.27,98.281,98.245,98.245,105620116.0
2005-10-20 13:59:00,98.25,98.27,98.243,98.245,99416194.0
2005-10-20 14:00:00,98.255,98.255,98.19,98.225,10489863.0
2005-10-20 14:01:00,98.235,98.25,98.22,98.23,228808153.0
2005-10-20 14:02:00,98.245,98.252,98.235,98.245,89525809.0
2005-10-20 14:03:00,98.245,98.252,98.23,98.252,57231583.0
2005-10-20 14:04:00,98.26,98.26,98.205,98.205,81086458.0
2005-10-20 14:05:00,98.245,98.275,98.23,98.23,85501034.0
2005-10-20 14:06:00,98.235,98.245,98.235,98.245,49637148.0
2005-10-20 14:07:00,98.25,98.26,98.235,98.26,25500273.0
2005-10-20 14:08:00,98.25,98.26,98.25,98.25,351832885.0
2005-10-20 14:09:00,98.243,98.255,98.235,98.245,59995660.0
2005-10-20 14:10:00,98.25,98.25,98.197,98.25,67595080.0
2005-10-20 14:11:00,98.25,98.25,98.25,98.25,2913346.0
2005-10-20 14:12:00,98.25,98.25,98.22,98.25,698753218.0
2005-10-20 14:13:00,98.238,98.256,98.238,98.245,192154037.0
2005-10-20 14:14:00,98.25,98.25,98.235,98.24,67402517.0
2005-10-20 14:15:00,98.24,98.24,98.21,98.21,13388600.0
2005-10-20 14:16:00,98.225,98.25,98.215,98.215,70108737.0
2005-10-20 14:17:00,98.218,98.233,98.195,98.217,140230303.0
2005-10-20 14:18:00,98.213,98.225,98.185,98.185,168545445.0
2005-10-20 14:19:00,98.22,98.222,98.19,98.19,82740078.0
2005-10-20 14:20:00,98.188,98.205,98.188,98.195,53051934.0
2005-10-20 14:21:00,98.175,98.2,98.175,98.2,114666280.0
2005-10-20 14:22:00,98.2,98.215,98.192,98.215,81300993.0
2005-10-20 14:23:00,98.205,98.231,98.205,98.22,191133915.0
2005-10-20 14:24:00,98.225,98.253,98.22,98.24,111570994.0
2005-10-20 14:25:00,98.235,98.253,98.235,98.243,86113206.0
2005-10-20 14:26:00,98.25,98.264,98.24,98.24,8995365.0
2005-10-20 14:27:00,98.23,98.24,98.22,98.22,37341170.0
2005-10-20 14:28:00,98.23,98.243,98.23,98.243,13333523.0
2005-10-20 14:29:00,98.23,98.26,98.23,98.247,145357772.0
2005-10-20 14:30:00,98.245,98.262,98.205,98.205,76919386.0
2005-10-20 14:31:00,98.255,98.27,98.255,98.26,26238276.0
2005-10-20 14:32:00,98.258,98.275,98.24,98.24,79357212.0
2005-10-20 14:33:00,98.24,98.275,98.238,98.275,44945747.0
2005-10-20 14:34:00,98.255,98.287,98.255,98.28,76660335.0
2005-10-20 14:35:00,98.275,98.28,98.255,98.255,38229366.0
2005-10-20 14:36:00,98.253,98.27,98.215,98.27,43270803.0
2005-10-20 14:37:00,98.275,98.29,98.26,98.277,333345893.0
2005-10-20 14:38:00,98.27,98.296,98.27,98.295,22287517.0
2005-10-20 14:39:00,98.302,98.319,98.295,98.315,64711721.0
2005-10-20 14:40:00,98.323,98.332,98.31,98.32,63737976.0
2005-10-20 14:41:00,98.303,98.316,98.295,98.31,29904347.0
2005-10-20 14:42:00,98.303,98.33,98.301,98.305,85548866.0
2005-10-20 14:43:00,98.315,98.342,98.315,98.342,233816060.0
2005-10-20 14:44:00,98.345,98.363,98.345,98.353,55562772.0
2005-10-20 14:45:00,98.355,98.367,98.346,98.347,36283651.0
2005-10-20 14:46:00,98.34,98.373,98.34,98.368,76060043.0
2005-10-20 14:47:00,98.37,98.483,98.363,98.478,187597160.0
2005-10-20 14:48:00,98.485,98.5,98.46,98.47,159113968.0
2005-10-20 14:49:00,98.475,98.475,98.445,98.473,152843440.0
2005-10-20 14:50:00,98.455,98.475,98.435,98.475,42693751.0
2005-10-20 14:51:00,98.47,98.47,98.435,98.44,71423176.0
2005-10-20 14:52:00,98.455,98.49,98.435,98.465,35480694.0
2005-10-20 14:53:00,98.475,98.505,98.473,98.473,27907382.0
2005-10-20 14:54:00,98.48,98.48,98.405,98.465,247899941.0
2005-10-20 14:55:00,98.465,98.475,98.45,98.45,83729505.0
2005-10-20 14:56:00,98.455,98.503,98.455,98.503,75888804.0
2005-10-20 14:57:00,98.5,98.515,98.5,98.51,54866610.0
2005-10-20 14:58:00,98.512,98.56,98.488,98.505,15649204.0
2005-10-20 14:59:00,98.515,98.527,98.51,98.51,374595801.0
2005-10-20 15:00:00,98.51,98.525,98.47,98.5,27255393.0
2005-10-20 15:01:00,98.487,98.528,98.487,98.507,24380259.0
2005-10-20 15:02:00,98.503,98.505,98.452,98.48,16518171.0
2005-10-20 15:03:00,98.48,98.497,98.48,98.48,29686143.0
2005-10-20 15:04:00,98.47,98.493,98.46,98.46,459479466.0
2005-10-20 15:05:00,98.462,98.462,98.433,98.45,301278052.0
2005-10-20 15:06:00,98.443,98.443,98.36,98.362,35438048.0
2005-10-20 15:07:00,98.375,98.41,98.375,98.393,50851615.0
2005-10-20 15:08:00,98.4,98.41,98.38,98.41,36179542.0
2005-10-20 15:09:00,98.402,98.435,98.402,98.415,62268151.0
2005-10-20 15:10:00,98.42,98.453,98.403,98.445,91677128.0
2005-10-20 15:11:00,98.435,98.46,98.435,98.445,91112313.0
2005-10-20 15:12:00,98.453,98.463,98.445,98.445,71643116.0
2005-10-20 15:13:00,98.433,98.474,98.433,98.45,114622764.0
2005-10-20 15:14:00,98.46,98.473,98.419,98.432,35509945.0
2005-10-20 15:15:00,98.435,98.435,98.42,98.43,94371145.0
2005-10-20 15:16:00,98.42,98.445,98.4,98.4,23337515.0
2005-10-20 15:17:00,98.392,98.405,98.372,98.395,106542081.0
2005-10-20 15:18:00,98.39,98.453,98.385,98.453,16578476.0
2005-10-20 15:19:00,98.452,98.482,98.452,98.482,131625562.0
2005-10-20 15:20:00,98.475,98.475,98.44,98.443,282609419.0
2005-10-20 15:21:00,98.445,98.48,98.443,98.455,665195305.0
2005-10-20 15:22:00,98.47,98.475,98.409,98.475,64503911.0
2005-10-20 15:23:00,98.47,98.47,98.447,98.453,162077546.0
2005-10-20 15:24:00,98.455,98.455,98.426,98.44,73795578.0
2005-10-20 15:25:00,98.45,98.45,98.418,98.418,32973172.0
2005-10-20 15:26:00,98.435,98.435,98.407,98.407,55835775.0
2005-10-20 15:27:00,98.412,98.43,98.398,98.42,34184441.0
2005-10-20 15:28:00,98.415,98.435,98.415,98.425,46342988.0
2005-10-20 15:29:00,98.422,98.433,98.418,98.42,518833792.0
2005-10-20 15:30:00,98.425,98.445,98.405,98.425,11644769.0
2005-10-20 15:31:00,98.435,98.465,98.433,98.465,48979116.0
2005-10-20 15:32:00,98.44,98.465,98.434,98.465,70755021.0
2005-10-20 15:33:00,98.452,98.475,98.449,98.455,109813797.0
2005-10-20 15:34:00,98.46,98.477,98.46,98.477,50660062.0
2005-10-20 15:35:00,98.47,98.47,98.455,98.455,16454524.0
2005-10-20 15:36:00,98.455,98.475,98.452,98.452,20777630.0
2005-10-20 15:37:00,98.46,98.465,98.45,98.455,24321202.0
2005-10-20 15:38:00,98.46,98.49,98.46,98.49,132160557.0
2005-10-20 15:39:00,98.49,98.495,98.49,98.495,9477932.0
2005-10-20 15:40:00,98.505,98.513,98.48,98.48,164836456.0
2005-10-20 15:41:00,98.495,98.495,98.46,98.47,48649340.0
2005-10-20 15:42:00,98.475,98.475,98.47,98.47,24446612.0
2005-10-20 15:43:00,98.47,98.475,98.44,98.44,65413611.0
2005-10-20 15:44:00,98.445,98.455,98.44,98.448,249814737.0
2005-10-20 15:45:00,98.447,98.468,98.447,98.46,23559906.0
2005-10-20 15:46:00,98.46,98.46,98.417,98.46,207763551.0
2005-10-20 15:47:00,98.453,98.465,98.453,98.46,241811589.0
2005-10-20 15:48:00,98.465,98.465,98.41,98.41,6865038.0
2005-10-20 15:49:00,98.413,98.442,98.402,98.42,54046120.0
2005-10-20 15:50:00,98.413,98.44,98.413,98.44,888639986.0
2005-10-20 15:51:00,98.445,98.475,98.41,98.445,16327917.0
2005-10-20 15:52:00,98.44,98.441,98.41,98.432,69536254.0
2005-10-20 15:53:00,98.432,98.451,98.405,98.405,48314015.0
2005-10-20 15:54:00,98.39,98.393,98.38,98.38,33508997.0
2005-10-20 15:55:00,98.38,98.42,98.38,98.42,28803121.0
2005-10-20 15:56:00,98.412,98.44,98.41,98.435,179183120.0
2005-10-20 15:57:00,98.42,98.454,98.42,98.44,93205322.0
2005-10-20 15:58:00,98.433,98.485,98.425,98.48,58720269.0
2005-10-20 15:59:00,98.485,98.495,98.46,98.475,22244305.0
2005-10-20 16:00:00,98.48,98.51,98.48,98.48,146731719.0
2005-10-20 16:01:00,98.495,98.495,98.465,98.465,31270679.0
2005-10-20 16:02:00,98.455,98.49,98.455,98.49,48127348.0
2005-10-20 16:03:00,98.5,98.523,98.495,98.497,10390081.0
2005-10-20 16:04:00,98.495,98.507,98.462,98.505,49067690.0
2005-10-20 16:05:00,98.49,98.5,98.445,98.445,90309115.0
2005-10-20 16:06:00,98.438,98.47,98.423,98.47,87437857.0
2005-10-20 16:07:00,98.47,98.495,98.47,98.47,238102748.0
2005-10-20 16:08:00,98.472,98.485,98.435,98.45,41977914.0
2005-10-20 16:09:00,98.44,98.475,98.44,98.46,14027687.0
2005-10-20 16:10:00,98.463,98.525,98.463,98.51,98975856.0
2005-10-20 16:11:00,98.512,98.532,98.512,98.525,54806786.0
2005-10-20 16:12:00,98.53,98.605,98.53,98.59,88479232.0
2005-10-20 16:13:00,98.585,98.585,98.53,98.545,194700740.0
2005-10-20 16:14:00,98.555,98.555,98.525,98.535,25473296.0
2005-10-20 16:15:00,98.53,98.54,98.51,98.54,72217478.0
2005-10-20 16:16:00,98.545,98.545,98.513,98.52,39703318.0
2005-10-20 16:17:00,98.522,98.54,98.5,98.5,34135163.0
2005-10-20 16:18:00,98.51,98.51,98.417,98.453,86410201.0
2005-10-20 16:19:00,98.45,98.465,98.385,98.385,33842952.0
2005-10-20 16:20:00,98.44,98.44,98.4,98.412,57310800.0
2005-10-20 16:21:00,98.415,98.444,98.405,98.425,64737034.0
2005-10-20 16:22:00,98.435,98.445,98.4,98.423,24013797.0
2005-10-20 16:23:00,98.428,98.455,98.428,98.455,157986120.0
2005-10-20 16:24:00,98.45,98.483,98.45,98.462,32507733.0
2005-10-20 16:25:00,98.462,98.495,98.458,98.48,442189950.0
2005-10-20 16:26:00,98.475,98.505,98.463,98.463,66904019.0
2005-10-20 16:27:00,98.462,98.485,98.455,98.46,38207928.0
2005-10-20 16:28:00,98.463,98.51,98.455,98.51,30666164.0
2005-10-20 16:29:00,98.51,98.53,98.5,98.515,65218608.0
2005-10-20 16:30:00,98.538,98.563,98.51,98.553,33434925.0
2005-10-20 16:31:00,98.555,98.555,98.5,98.5,146102978.0
2005-10-20 16:32:00,98.485,98.49,98.453,98.453,89971224.0
2005-10-20 16:33:00,98.463,98.473,98.405,98.405,65961737.0
2005-10-20 16:34:00,98.415,98.415,98.35,98.35,28213203.0
2005-10-20 16:35:00,98.353,98.39,98.33,98.345,75428346.0
2005-10-20 16:36:00,98.343,98.37,98.311,98.37,57358140.0
2005-10-20 16:37:00,98.365,98.366,98.343,98.355,106045796.0
2005-10-20 16:38:00,98.355,98.36,98.273,98.273,56351785.0
2005-10-20 16:39:00,98.28,98.33,98.28,98.33,47121776.0
2005-10-20 16:40:00,98.34,98.343,98.33,98.335,52828607.0
2005-10-20 16:41:00,98.34,98.35,98.32,98.32,133959959.0
2005-10-20 16:42:00,98.325,98.345,98.305,98.305,114710807.0
2005-10-20 16:43:00,98.31,98.326,98.305,98.31,108869195.0
2005-10-20 16:44:00,98.31,98.39,98.31,98.39,87642177.0
2005-10-20 16:45:00,98.385,98.395,98.373,98.39,125663080.0
2005-10-20 16:46:00,98.385,98.405,98.38,98.405,152169277.0
2005-10-20 16:47:00,98.385,98.415,98.38,98.39,235607948.0
2005-10-20 16:48:00,98.395,98.425,98.395,98.398,99045207.0
2005-10-20 16:49:00,98.405,98.405,98.4,98.405,10373283.0
2005-10-20 16:50:00,98.395,98.423,98.383,98.423,91607222.0
2005-10-20 16:51:00,98.415,98.433,98.415,98.433,137699625.0
2005-10-20 16:52:00,98.445,98.445,98.42,98.42,21330481.0
2005-10-20 16:53:00,98.425,98.447,98.425,98.445,95107593.0
2005-10-20 16:54:00,98.43,98.447,98.428,98.43,105961446.0
2005-10-20 16:55:00,98.44,98.451,98.425,98.433,136425127.0
2005-10-20 16:56:00,98.432,98.432,98.4,98.4,103203828.0
2005-10-20 16:57:00,98.395,98.395,98.36,98.385,168697622.0
2005-10-20 16:58:00,98.38,98.38,98.36,98.36,77143059.0
2005-10-20 16:59:00,98.362,98.365,98.345,98.365,182079693.0
2005-10-20 17:00:00,98.35,98.385,98.325,98.36,17689597.0
2005-10-20 17:01:00,98.353,98.355,98.333,98.345,126887578.0
2005-10-20 17:02:00,98.343,98.39,98.343,98.377,22711738.0
2005-10-20 17:03:00,98.38,98.405,98.344,98.395,111097822.0
2005-10-20 17:04:00,98.387,98.413,98.387,98.39,150432798.0
2005-10-20 17:05:00,98.395,98.395,98.365,98.393,119905182.0
2005-10-20 17:06:00,98.395,98.42,98.395,98.42,139490138.0
2005-10-20 17:07:00,98.43,98.495,98.425,98.487,11375711.0
2005-10-20 17:08:00,98.483,98.483,98.46,98.473,13663677.0
2005-10-20 17:09:00,98.485,98.55,98.473,98.535,51682869.0
2005-10-20 17:10:00,98.527,98.54,98.48,98.48,102717636.0
2005-10-20 17:11:00,98.488,98.505,98.488,98.49,35838057.0
2005-10-20 17:12:00,98.505,98.555,98.505,98.517,11378873.0
2005-10-20 17:13:00,98.52,98.545,98.495,98.545,47053101.0
2005-10-20 17:14:00,98.54,98.54,98.49,98.495,25973377.0
2005-10-20 17:15:00,98.502,98.52,98.483,98.52,47548522.0
2005-10-20 17:16:00,98.525,98.525,98.502,98.518,211824050.0
2005-10-20 17:17:00,98.52,98.52,98.465,98.465,14564160.0
2005-10-20 17:18:00,98.465,98.475,98.427,98.445,63298128.0
2005-10-20 17:19:00,98.445,98.456,98.423,98.423,64112297.0
2005-10-20 17:20:00,98.43,98.43,98.41,98.41,42951508.0
2005-10-20 17:21:00,98.4,98.463,98.4,98.415,114366102.0
2005-10-20 17:22:00,98.41,98.46,98.39,98.445,374550953.0
2005-10-20 17:23:00,98.45,98.45,98.415,98.415,22778062.0
2005-10-20 17:24:00,98.4,98.427,98.38,98.385,108453624.0
2005-10-20 17:25:00,98.39,98.41,98.39,98.41,7149286.0
2005-10-20 17:26:00,98.39,98.41,98.37,98.375,47913523.0
2005-10-20 17:27:00,98.37,98.392,98.37,98.38,75121442.0
2005-10-20 17:28:00,98.39,98.39,98.35,98.36,134660107.0
2005-10-20 17:29:00,98.365,98.375,98.343,98.375,52938681.0
2005-10-20 17:30:00,98.375,98.395,98.375,98.38,95872141.0
2005-10-20 17:31:00,98.375,98.405,98.36,98.405,25582281.0
2005-10-20 17:32:00,98.395,98.42,98.395,98.42,16684271.0
2005-10-20 17:33:00,98.42,98.445,98.42,98.445,85400638.0
2005-10-20 17:34:00,98.435,98.442,98.325,98.325,17758734.0
2005-10-20 17:35:00,98.363,98.421,98.363,98.42,11830096.0
2005-10-20 17:36:00,98.412,98.45,98.412,98.43,98662488.0
2005-10-20 17:37:00,98.437,98.437,98.38,98.38,40141352.0
2005-10-20 17:38:00,98.39,98.43,98.381,98.385,107719684.0
2005-10-20 17:39:00,98.39,98.41,98.38,98.38,16159930.0
2005-10-20 17:40:00,98.37,98.383,98.355,98.37,33475360.0
2005-10-20 17:41:00,98.37,98.37,98.32,98.345,28234463.0
2005-10-20 17:42:00,98.335,98.357,98.332,98.348,52831647.0
2005-10-20 17:43:00,98.35,98.38,98.337,98.38,71353494.0
2005-10-20 17:44:00,98.365,98.369,98.355,98.367,60636657.0
2005-10-20 17:45:00,98.37,98.37,98.33,98.345,85124612.0
2005-10-20 17:46:00,98.34,98.359,98.337,98.35,46886367.0
2005-10-20 17:47:00,98.343,98.343,98.32,98.323,76253939.0
2005-10-20 17:48:00,98.32,98.335,98.317,98.335,218949830.0
2005-10-20 17:49:00,98.33,98.33,98.312,98.315,66703114.0
2005-10-20 17:50:00,98.307,98.307,98.265,98.265,3905468.0
2005-10-20 17:51:00,98.26,98.26,98.21,98.24,9665515.0
2005-10-20 17:52:00,98.245,98.245,98.172,98.195,96644301.0
2005-10-20 17:53:00,98.195,98.21,98.1,98.1,111679985.0
2005-10-20 17:54:00,98.085,98.15,98.085,98.15,119435402.0
2005-10-20 17:55:00,98.153,98.153,98.07,98.07,42829575.0
2005-10-20 17:56:00,98.083,98.12,98.067,98.12,981763075.0
2005-10-20 17:57:00,98.12,98.144,98.118,98.135,118645242.0
2005-10-20 17:58:00,98.145,98.145,98.12,98.145,83555139.0
2005-10-20 17:59:00,98.14,98.14,98.08,98.13,36255987.0
2005-10-20 18:00:00,98.117,98.117,98.073,98.09,9084977.0
2005-10-20 18:01:00,98.075,98.115,98.07,98.105,86128680.0
2005-10-20 18:02:00,98.105,98.14,98.093,98.14,334930089.0
2005-10-20 18:03:00,98.135,98.15,98.13,98.15,28086776.0
2005-10-20 18:04:00,98.16,98.17,98.133,98.165,13766313.0
2005-10-20 18:05:00,98.175,98.19,98.155,98.175,171529702.0
2005-10-20 18:06:00,98.167,98.205,98.16,98.173,37850335.0
2005-10-20 18:07:00,98.17,98.183,98.155,98.155,47716649.0
2005-10-20 18:08:00,98.15,98.175,98.148,98.175,198592453.0
2005-10-20 18:09:00,98.16,98.19,98.16,98.165,54264498.0
2005-10-20 18:10:00,98.163,98.194,98.163,98.185,74113725.0
2005-10-20 18:11:00,98.19,98.205,98.19,98.205,12567081.0
2005-10-20 18:12:00,98.205,98.205,98.175,98.175,75715250.0
2005-10-20 18:13:00,98.17,98.195,98.168,98.173,21188887.0
2005-10-20 18:14:00,98.17,98.2,98.162,98.2,61004070.0
2005-10-20 18:15:00,98.21,98.21,98.17,98.17,798453.0
2005-10-20 18:16:00,98.165,98.18,98.155,98.155,38489025.0
2005-10-20 18:17:00,98.175,98.175,98.14,98.14,3117755.0
2005-10-20 18:18:00,98.15,98.15,98.08,98.08,100744994.0
2005-10-20 18:19:00,98.105,98.12,98.07,98.075,60357914.0
2005-10-20 18:20:00,98.063,98.075,98.063,98.075,96283980.0
2005-10-20 18:21:00,98.07,98.08,98.07,98.08,15354857.0
2005-10-20 18:22:00,98.09,98.143,98.09,98.117,24108802.0
2005-10-20 18:23:00,98.125,98.155,98.125,98.145,78296766.0
2005-10-20 18:24:00,98.15,98.175,98.095,98.175,16733585.0
2005-10-20 18:25:00,98.135,98.163,98.135,98.14,115858523.0
2005-10-20 18:26:00,98.15,98.17,98.145,98.17,66037442.0
2005-10-20 18:27:00,98.18,98.185,98.153,98.185,55283547.0
2005-10-20 18:28:00,98.18,98.192,98.175,98.18,60991435.0
2005-10-20 18:29:00,98.185,98.185,98.125,98.185,97227269.0
2005-10-20 18:30:00,98.175,98.175,98.168,98.17,41837384.0
2005-10-20 18:31:00,98.165,98.185,98.165,98.185,80641785.0
2005-10-20 18:32:00,98.18,98.188,98.165,98.165,57699515.0
2005-10-20 18:33:00,98.173,98.173,98.173,98.173,4731157.0
2005-10-20 18:34:00,98.175,98.203,98.175,98.18,125041770.0
2005-10-20 18:35:00,98.175,98.205,98.15,98.205,14517988.0
2005-10-20 18:36:00,98.215,98.215,98.182,98.182,21611917.0
2005-10-20 18:37:00,98.19,98.213,98.19,98.21,52455889.0
2005-10-20 18:38:00,98.2,98.225,98.2,98.215,231269509.0
2005-10-20 18:39:00,98.21,98.216,98.19,98.2,209142151.0
2005-10-20 18:40:00,98.202,98.222,98.195,98.21,69068217.0
2005-10-20 18:41:00,98.18,98.19,98.15,98.15,29648623.0
2005-10-20 18:42:00,98.165,98.17,98.165,98.17,7598198.0
2005-10-20 18:43:00,98.175,98.175,98.11,98.11,38085244.0
2005-10-20 18:44:00,98.12,98.12,98.095,98.115,9274270.0
2005-10-20 18:45:00,98.115,98.115,98.06,98.06,9831052.0
2005-10-20 18:46:00,98.06,98.085,98.06,98.08,88192182.0
2005-10-20 18:47:00,98.08,98.08,98.05,98.063,14736539.0
2005-10-20 18:48:00,98.055,98.086,98.055,98.075,68748300.0
2005-10-20 18:49:00,98.075,98.085,98.07,98.07,61368112.0
2005-10-20 18:50:00,98.062,98.1,98.062,98.085,134290462.0
2005-10-20 18:51:00,98.095,98.095,98.08,98.09,28507912.0
2005-10-20 18:52:00,98.08,98.08,97.99,98.005,1019578727.0
2005-10-20 18:53:00,98.01,98.035,97.99,98.005,23703594.0
2005-10-20 18:54:00,98.0,98.015,97.985,97.985,88371866.0
2005-10-20 18:55:00,97.98,98.0,97.965,98.0,82616632.0
2005-10-20 18:56:00,98.005,98.03,98.002,98.02,54819881.0
2005-10-20 18:57:00,98.02,98.02,97.99,98.002,12438553.0
2005-10-20 18:58:00,98.005,98.005,98.005,98.005,10037103.0
2005-10-20 18:59:00,97.975,98.008,97.972,97.972,51482851.0
2005-10-20 19:00:00,97.968,97.995,97.968,97.985,16744641.0
2005-10-20 19:01:00,97.995,98.001,97.978,97.978,344213638.0
2005-10-20 19:02:00,97.972,98.005,97.972,97.99,28153145.0
2005-10-20 19:03:00,97.98,97.998,97.98,97.998,124143980.0
2005-10-20 19:04:00,97.995,97.995,97.94,97.965,434534271.0
2005-10-20 19:05:00,97.957,97.982,97.955,97.982,47331016.0
2005-10-20 19:06:00,97.99,98.02,97.99,98.02,5199370.0
2005-10-20 19:07:00,98.025,98.025,98.0,98.0,1572234.0
2005-10-20 19:08:00,97.995,98.035,97.995,98.035,27010269.0
2005-10-20 19:09:00,98.03,98.047,98.03,98.047,9802419.0
2005-10-20 19:10:00,98.05,98.08,98.05,98.08,13276467.0
2005-10-20 19:11:00,98.073,98.09,98.063,98.08,68565735.0
2005-10-20 19:12:00,98.07,98.099,98.07,98.07,37538098.0
2005-10-20 19:13:00,98.065,98.105,98.065,98.105,59889144.0
2005-10-20 19:14:00,98.097,98.097,98.09,98.09,50822255.0
2005-10-20 19:15:00,98.09,98.095,98.085,98.085,49019486.0
2005-10-20 19:16:00,98.08,98.095,98.075,98.075,31934080.0
2005-10-20 19:17:00,98.085,98.085,98.07,98.07,14223657.0
2005-10-20 19:18:00,98.08,98.08,98.08,98.08,4290619.0
2005-10-20 19:19:00,98.08,98.08,98.08,98.08,78390620.0
2005-10-20 19:20:00,98.075,98.085,98.065,98.085,47503424.0
2005-10-20 19:21:00,98.08,98.085,98.035,98.075,30451792.0
2005-10-20 19:22:00,98.08,98.08,98.067,98.08,69996640.0
2005-10-20 19:23:00,98.072,98.072,98.062,98.062,32797517.0
2005-10-20 19:24:00,98.063,98.08,98.063,98.08,18917722.0
2005-10-20 19:25:00,98.075,98.095,98.075,98.08,64686386.0
2005-10-20 19:26:00,98.075,98.085,98.075,98.085,9099471.0
2005-10-20 19:27:00,98.082,98.082,98.06,98.06,17227476.0
2005-10-20 19:28:00,98.045,98.06,98.045,98.05,323627370.0
2005-10-20 19:29:00,98.05,98.065,98.049,98.065,37332882.0
2005-10-20 19:30:00,98.065,98.07,98.065,98.07,115836577.0
2005-10-20 19:31:00,98.062,98.062,98.059,98.06,204878492.0
2005-10-20 19:32:00,98.065,98.065,98.065,98.065,313621.0
2005-10-20 19:33:00,98.06,98.075,98.053,98.065,16309036.0
2005-10-20 19:34:00,98.063,98.069,98.055,98.06,10630282.0
2005-10-20 19:35:00,98.05,98.07,98.05,98.05,136256940.0
2005-10-20 19:36:00,98.06,98.063,98.06,98.06,22447051.0
2005-10-20 19:37:00,98.07,98.093,98.051,98.065,32040183.0
2005-10-20 19:38:00,98.07,98.075,98.06,98.06,117585072.0
2005-10-20 19:39:00,98.062,98.067,98.04,98.04,64029354.0
2005-10-20 19:40:00,98.045,98.045,98.04,98.04,32347525.0
2005-10-20 19:41:00,98.043,98.051,98.041,98.045,5334057.0
2005-10-20 19:42:00,98.05,98.05,98.04,98.04,88975320.0
2005-10-20 19:43:00,98.035,98.055,98.035,98.055,7465037.0
2005-10-20 19:44:00,98.05,98.05,98.028,98.035,17765821.0
2005-10-20 19:45:00,98.025,98.025,98.025,98.025,25295923.0
2005-10-20 19:46:00,98.025,98.055,98.025,98.035,141363755.0
2005-10-20 19:47:00,98.04,98.048,98.023,98.045,892084844.0
2005-10-20 19:48:00,98.04,98.042,98.02,98.025,69966966.0
2005-10-20 19:49:00,98.015,98.03,98.008,98.008,71970803.0
2005-10-20 19:50:00,98.01,98.01,97.997,98.01,890010222.0
2005-10-20 19:52:00,98.007,98.03,98.007,98.03,322537712.0
2005-10-20 19:53:00,98.023,98.035,98.013,98.035,132401903.0
2005-10-20 19:54:00,98.025,98.045,98.025,98.045,113691445.0
2005-10-20 19:55:00,98.04,98.058,98.038,98.045,231400856.0
2005-10-20 19:56:00,98.045,98.055,98.04,98.055,66981271.0
2005-10-20 19:57:00,98.05,98.057,98.047,98.057,83588822.0
2005-10-20 19:58:00,98.06,98.07,98.06,98.065,72180433.0
2005-10-20 19:59:00,98.075,98.083,98.075,98.083,21367908.0
2005-10-20 20:00:00,98.083,98.083,98.07,98.083,17914157.0
2005-10-20 20:01:00,98.085,98.135,98.085,98.125,222323288.0
2005-10-20 20:02:00,98.105,98.135,98.105,98.115,49939927.0
2005-10-20 20:03:00,98.13,98.142,98.115,98.125,58024360.0
2005-10-20 20:04:00,98.13,98.144,98.13,98.133,16408279.0
2005-10-20 20:05:00,98.145,98.145,98.108,98.11,21630227.0
2005-10-20 20:06:00,98.11,98.135,98.11,98.12,75828255.0
2005-10-20 20:07:00,98.105,98.14,98.105,98.14,49213354.0
2005-10-20 20:08:00,98.135,98.14,98.135,98.14,6084406.0
2005-10-20 20:09:00,98.135,98.135,98.115,98.125,54576706.0
2005-10-20 20:10:00,98.12,98.132,98.12,98.12,155805037.0
2005-10-20 20:11:00,98.105,98.132,98.105,98.115,53442978.0
2005-10-20 20:12:00,98.125,98.125,98.105,98.11,43821106.0
2005-10-20 20:13:00,98.11,98.14,98.108,98.14,10091496.0
2005-10-20 20:14:00,98.125,98.13,98.125,98.13,60707960.0
2005-10-20 20:15:00,98.14,98.14,98.117,98.118,42342925.0
2005-10-20 20:18:00,98.115,98.122,98.092,98.092,113104893.0
2005-10-20 20:19:00,98.095,98.11,98.095,98.11,2105283.0
2005-10-20 20:20:00,98.105,98.115,98.1,98.103,34840250.0
2005-10-20 20:21:00,98.1,98.106,98.1,98.105,78046589.0
2005-10-20 20:22:00,98.1,98.104,98.1,98.103,65994377.0
2005-10-20 20:23:00,98.105,98.115,98.1,98.115,21901856.0
2005-10-20 20:24:00,98.102,98.102,98.1,98.1,3900122.0
2005-10-20 20:25:00,98.105,98.125,98.105,98.125,179531027.0
2005-10-20 20:26:00,98.13,98.13,98.12,98.12,48435254.0
2005-10-20 20:27:00,98.113,98.145,98.113,98.14,21628105.0
2005-10-20 20:28:00,98.15,98.166,98.15,98.163,28412840.0
2005-10-20 20:29:00,98.17,98.17,98.125,98.125,817459.0
2005-10-20 20:30:00,98.13,98.135,98.1,98.1,95938116.0
2005-10-20 20:31:00,98.095,98.121,98.095,98.1,13738965.0
2005-10-20 20:32:00,98.095,98.12,98.095,98.12,76882770.0
2005-10-20 20:33:00,98.115,98.12,98.105,98.12,12566694.0
2005-10-20 20:34:00,98.12,98.135,98.113,98.113,27018187.0
2005-10-20 20:35:00,98.118,98.118,98.11,98.11,44253212.0
2005-10-20 20:36:00,98.12,98.12,98.1,98.105,40380798.0
2005-10-20 20:37:00,98.105,98.12,98.105,98.12,1216388.0
2005-10-20 20:38:00,98.115,98.115,98.1,98.1,28643057.0
2005-10-20 20:39:00,98.095,98.125,98.095,98.12,91123504.0
2005-10-20 20:40:00,98.115,98.145,98.11,98.11,26976992.0
2005-10-20 20:41:00,98.102,98.13,98.102,98.125,29117331.0
2005-10-20 20:42:00,98.13,98.145,98.105,98.123,25494635.0
2005-10-20 20:43:00,98.12,98.127,98.12,98.123,177954106.0
2005-10-20 20:44:00,98.123,98.123,98.11,98.11,11125164.0
2005-10-20 20:45:00,98.103,98.113,98.095,98.113,8041199.0
2005-10-20 20:46:00,98.115,98.115,98.115,98.115,470632.0
2005-10-20 20:47:00,98.11,98.11,98.075,98.075,9704577.0
2005-10-20 20:48:00,98.08,98.08,98.064,98.065,6928146.0
2005-10-20 20:49:00,98.08,98.115,98.08,98.1,127982704.0
2005-10-20 20:50:00,98.095,98.095,98.09,98.09,1861378.0
2005-10-20 20:51:00,98.08,98.095,98.08,98.095,64308166.0
2005-10-20 20:52:00,98.075,98.088,98.075,98.08,54046660.0
2005-10-20 20:54:00,98.075,98.075,98.07,98.07,60855824.0
2005-10-20 20:55:00,98.065,98.08,98.05,98.08,99101650.0
2005-10-20 20:56:00,98.08,98.08,98.042,98.065,11190086.0
2005-10-20 20:57:00,98.063,98.063,98.063,98.063,2653942.0
2005-10-20 20:58:00,98.065,98.072,98.065,98.072,10897624.0
2005-10-20 20:59:00,98.075,98.095,98.075,98.095,57517942.0
2005-10-20 21:00:00,98.1,98.1,98.088,98.09,52022234.0
2005-10-20 21:01:00,98.1,98.115,98.092,98.1,46896448.0
2005-10-20 21:02:00,98.1,98.108,98.097,98.097,52322336.0
2005-10-20 21:03:00,98.095,98.1,98.09,98.095,170227702.0
2005-10-20 21:04:00,98.1,98.105,98.09,98.09,13443591.0
2005-10-20 21:05:00,98.1,98.122,98.1,98.1,30897162.0
2005-10-20 21:06:00,98.11,98.11,98.096,98.098,98387283.0
2005-10-20 21:07:00,98.095,98.095,98.07,98.07,71442135.0
2005-10-20 21:08:00,98.07,98.085,98.07,98.085,11602626.0
2005-10-20 21:09:00,98.09,98.094,98.085,98.085,33665266.0
2005-10-20 21:10:00,98.105,98.105,98.077,98.09,43443203.0
2005-10-20 21:11:00,98.08,98.1,98.08,98.1,31334681.0
2005-10-20 21:12:00,98.078,98.078,98.078,98.078,6456327.0
2005-10-20 21:13:00,98.09,98.095,98.075,98.08,49029374.0
2005-10-20 21:14:00,98.085,98.085,98.08,98.08,39379819.0
2005-10-20 21:15:00,98.082,98.09,98.082,98.09,14659656.0
2005-10-20 21:16:00,98.085,98.09,98.075,98.09,7623627.0
2005-10-20 21:17:00,98.095,98.095,98.06,98.06,5425272.0
2005-10-20 21:18:00,98.05,98.075,98.05,98.075,130548063.0
2005-10-20 21:19:00,98.05,98.065,98.04,98.065,25678807.0
2005-10-20 21:20:00,98.055,98.07,98.054,98.06,287500469.0
2005-10-20 21:21:00,98.045,98.06,98.015,98.015,204892457.0
2005-10-20 21:22:00,98.01,98.03,98.01,98.03,46381406.0
2005-10-20 21:23:00,98.03,98.03,98.0,98.005,9968675.0
2005-10-20 21:24:00,98.005,98.035,97.982,98.035,92519564.0
2005-10-20 21:25:00,98.025,98.025,98.015,98.015,52481289.0
2005-10-20 21:26:00,98.035,98.035,98.01,98.025,73657282.0
2005-10-20 21:27:00,98.04,98.05,98.033,98.033,28387962.0
2005-10-20 21:28:00,98.035,98.048,98.026,98.03,44004011.0
2005-10-20 21:29:00,98.045,98.045,98.02,98.04,64759323.0
2005-10-20 21:30:00,98.03,98.04,98.01,98.01,172404371.0
2005-10-20 21:31:00,98.007,98.03,98.007,98.015,6280125.0
2005-10-20 21:32:00,98.02,98.02,97.965,97.965,3677372.0
2005-10-20 21:33:00,97.975,97.992,97.975,97.992,71330169.0
2005-10-20 21:34:00,97.983,98.02,97.973,97.985,94909955.0
2005-10-20 21:35:00,98.005,98.005,97.985,97.99,111558284.0
2005-10-20 21:36:00,97.995,98.0,97.985,98.0,35958788.0
2005-10-20 21:37:00,97.99,98.04,97.99,98.03,45789295.0
2005-10-20 21:38:00,98.033,98.033,98.014,98.03,13816015.0
2005-10-20 21:39:00,98.03,98.03,98.022,98.03,9897172.0
2005-10-20 21:40:00,98.03,98.03,97.98,97.99,47123676.0
2005-10-20 21:41:00,97.99,97.99,97.975,97.99,12018288.0
2005-10-20 21:42:00,97.978,97.995,97.975,97.995,78316171.0
2005-10-20 21:43:00,97.993,97.995,97.972,97.977,36133595.0
2005-10-20 21:44:00,97.985,97.985,97.98,97.98,1115073.0
2005-10-20 21:45:00,97.973,97.98,97.973,97.98,6165414.0
2005-10-20 21:46:00,97.973,97.973,97.942,97.942,68228388.0
2005-10-20 21:47:00,97.95,97.959,97.937,97.937,28931783.0
2005-10-20 21:48:00,97.945,97.96,97.932,97.945,140548261.0
2005-10-20 21:49:00,97.945,97.949,97.928,97.928,24493897.0
2005-10-20 21:50:00,97.932,97.945,97.93,97.933,83622984.0
2005-10-20 21:51:00,97.955,97.955,97.925,97.925,70963080.0
2005-10-20 21:52:00,97.935,97.955,97.925,97.94,421157655.0
2005-10-20 21:53:00,97.935,97.95,97.932,97.95,92719279.0
2005-10-20 21:54:00,97.95,97.97,97.882,97.882,34038363.0
2005-10-20 21:55:00,97.88,97.905,97.868,97.905,14403375.0
2005-10-20 21:56:00,97.913,97.93,97.911,97.912,117590748.0
2005-10-20 21:57:00,97.92,97.925,97.91,97.92,15540927.0
2005-10-20 21:58:00,97.923,97.955,97.923,97.925,27919548.0
2005-10-20 21:59:00,97.92,97.935,97.92,97.935,25406663.0
2005-10-20 22:00:00,97.935,97.94,97.908,97.93,189390196.0
2005-10-20 22:01:00,97.935,97.935,97.908,97.908,95658936.0
2005-10-20 22:02:00,97.905,97.92,97.905,97.912,3453346.0
2005-10-20 22:03:00,97.917,97.917,97.895,97.895,149186129.0
2005-10-20 22:04:00,97.892,97.918,97.892,97.918,119123972.0
2005-10-20 22:05:00,97.91,97.925,97.91,97.915,103323713.0
2005-10-20 22:06:00,97.91,97.921,97.91,97.92,56183374.0
2005-10-20 22:07:00,97.925,97.95,97.925,97.95,33864159.0
2005-10-20 22:08:00,97.947,97.947,97.93,97.93,43868006.0
2005-10-20 22:10:00,97.93,97.95,97.93,97.95,91616877.0
2005-10-20 22:11:00,97.95,97.953,97.938,97.938,99720981.0
2005-10-20 22:13:00,97.942,97.96,97.942,97.96,83130860.0
2005-10-20 22:14:00,97.953,97.963,97.935,97.935,64176350.0
2005-10-20 22:15:00,97.945,97.959,97.94,97.955,123380850.0
2005-10-20 22:16:00,97.957,97.96,97.952,97.96,42175950.0
2005-10-20 22:17:00,97.955,97.959,97.945,97.945,23991262.0
2005-10-20 22:18:00,97.94,97.945,97.933,97.935,40590883.0
2005-10-20 22:21:00,97.92,97.943,97.912,97.912,28483002.0
2005-10-20 22:22:00,97.92,97.93,97.92,97.93,1769535.0
2005-10-20 22:23:00,97.93,97.93,97.895,97.92,150129189.0
2005-10-20 22:24:00,97.912,97.925,97.912,97.92,32595806.0
2005-10-20 22:25:00,97.92,97.92,97.915,97.915,104404045.0
2005-10-20 22:26:00,97.913,97.925,97.913,97.925,104279239.0
2005-10-20 22:27:00,97.935,97.935,97.917,97.92,169751255.0
2005-10-20 22:30:00,97.91,97.925,97.91,97.915,547218336.0
2005-10-20 22:31:00,97.925,97.925,97.913,97.915,29763872.0
2005-10-20 22:32:00,97.92,97.92,97.917,97.917,15724244.0
2005-10-20 22:34:00,97.925,97.925,97.91,97.915,88123841.0
2005-10-20 22:35:00,97.91,97.925,97.905,97.913,134296727.0
2005-10-20 22:36:00,97.912,97.912,97.893,97.893,26240377.0
2005-10-20 22:37:00,97.905,97.905,97.893,97.893,14310763.0
2005-10-20 22:38:00,97.9,97.915,97.9,97.91,13196570.0
2005-10-20 22:39:00,97.905,97.92,97.897,97.905,58621021.0
2005-10-20 22:40:00,97.925,97.925,97.905,97.91,48697699.0
2005-10-20 22:42:00,97.905,97.913,97.89,97.905,73464935.0
2005-10-20 22:43:00,97.895,97.919,97.895,97.903,167130688.0
2005-10-20 22:44:00,97.895,97.912,97.895,97.9,95081763.0
2005-10-20 22:45:00,97.9,97.9,97.878,97.885,152841165.0
2005-10-20 22:49:00,97.895,97.9,97.895,97.9,44992661.0
2005-10-20 22:50:00,97.893,97.897,97.88,97.88,118562261.0
2005-10-20 22:51:00,97.88,97.888,97.873,97.885,186998066.0
2005-10-20 22:52:00,97.895,97.895,97.865,97.875,111812858.0
2005-10-20 22:53:00,97.885,97.885,97.857,97.88,115154794.0
2005-10-20 22:54:00,97.865,97.879,97.865,97.865,53591381.0
2005-10-20 22:55:00,97.862,97.868,97.845,97.865,51632154.0
2005-10-20 22:56:00,97.872,97.88,97.865,97.88,111249675.0
2005-10-20 22:57:00,97.878,97.885,97.872,97.875,259508863.0
2005-10-20 22:58:00,97.83,97.88,97.815,97.88,18985039.0
2005-10-20 23:30:00,97.89,97.89,97.86,97.86,5064984.0
2005-10-20 23:34:00,97.855,97.883,97.855,97.883,176963034.0
2005-10-20 23:35:00,97.877,97.9,97.877,97.883,50148190.0
2005-10-20 23:36:00,97.89,97.89,97.875,97.88,13906979.0
2005-10-20 23:39:00,97.885,97.885,97.87,97.88,141084387.0
2005-10-20 23:46:00,97.885,97.905,97.885,97.898,100427698.0
2005-10-20 23:48:00,97.885,97.91,97.885,97.895,55065712.0
2005-10-20 23:49:00,97.908,97.908,97.895,97.895,51627934.0
2005-10-20 23:54:00,97.903,97.907,97.895,97.895,16978464.0
2005-10-20 23:56:00,97.898,97.91,97.894,97.91,60072948.0
2005-10-21 00:00:00,97.905,97.905,97.895,97.895,7590629.0
2005-10-21 00:01:00,97.895,97.897,97.875,97.895,85018217.0
2005-10-21 00:02:00,97.893,97.893,97.873,97.875,15863387.0
2005-10-21 00:03:00,97.885,97.895,97.87,97.895,111856073.0
2005-10-21 00:05:00,97.895,97.895,97.877,97.88,19152212.0
2005-10-21 00:07:00,97.87,97.876,97.847,97.847,297732810.0
2005-10-21 00:08:00,97.85,97.862,97.81,97.81,11676776.0
2005-10-21 00:09:00,97.808,97.825,97.808,97.81,72142521.0
2005-10-21 00:11:00,97.812,97.835,97.811,97.835,141879292.0
2005-10-21 00:14:00,97.822,97.875,97.822,97.875,14003351.0
2005-10-21 00:15:00,97.863,97.882,97.855,97.855,78522355.0
2005-10-21 00:16:00,97.853,97.885,97.853,97.865,44844331.0
2005-10-21 00:20:00,97.865,97.873,97.865,97.873,89047216.0
2005-10-21 00:24:00,97.87,97.885,97.87,97.885,316271430.0
2005-10-21 00:25:00,97.883,97.89,97.883,97.89,59716535.0
2005-10-21 00:26:00,97.895,97.901,97.883,97.895,80737707.0
2005-10-21 00:27:00,97.895,97.925,97.895,97.925,46876954.0
2005-10-21 00:28:00,97.93,97.93,97.9,97.907,68617209.0
2005-10-21 00:29:00,97.91,97.91,97.88,97.9,63698977.0
2005-10-21 00:30:00,97.91,97.915,97.895,97.903,78136939.0
2005-10-21 00:35:00,97.91,97.93,97.91,97.93,108402582.0
2005-10-21 00:36:00,97.92,97.92,97.92,97.92,198689.0
2005-10-21 00:44:00,97.925,97.934,97.92,97.92,10487173.0
2005-10-21 00:46:00,97.923,97.935,97.923,97.935,18035794.0
2005-10-21 00:50:00,97.933,97.945,97.91,97.91,17023847.0
2005-10-21 00:57:00,97.925,97.937,97.919,97.937,139168266.0
2005-10-21 01:01:00,97.945,97.945,97.912,97.912,94030320.0
2005-10-21 01:03:00,97.915,97.94,97.915,97.933,79980530.0
2005-10-21 01:04:00,97.94,97.94,97.92,97.92,355619595.0
2005-10-21 01:05:00,97.92,97.92,97.897,97.905,104197448.0
2005-10-21 01:06:00,97.91,97.915,97.907,97.915,171603620.0
2005-10-21 01:07:00,97.92,97.92,97.908,97.92,73025622.0
2005-10-21 01:08:00,97.92,97.945,97.92,97.945,46189726.0
2005-10-21 01:13:00,97.935,97.96,97.935,97.94,36695040.0
2005-10-21 01:14:00,97.935,97.95,97.932,97.95,370830364.0
2005-10-21 01:15:00,97.942,97.97,97.942,97.97,9399141.0
2005-10-21 01:18:00,97.965,97.97,97.965,97.97,43811225.0
2005-10-21 01:19:00,97.965,97.97,97.96,97.97,61569964.0
2005-10-21 01:23:00,97.962,97.97,97.955,97.96,29175991.0
2005-10-21 01:25:00,97.965,97.965,97.95,97.95,11703617.0
2005-10-21 01:29:00,97.945,97.946,97.923,97.923,37290723.0
2005-10-21 01:34:00,97.93,97.93,97.913,97.913,9067834.0
2005-10-21 01:35:00,97.92,97.925,97.9,97.905,62178565.0
2005-10-21 01:36:00,97.895,97.92,97.892,97.92,97599365.0
2005-10-21 01:37:00,97.912,97.912,97.9,97.903,97808381.0
2005-10-21 01:38:00,97.905,97.92,97.898,97.9,14674618.0
2005-10-21 01:40:00,97.9,97.92,97.9,97.92,85447308.0
2005-10-21 01:41:00,97.91,97.91,97.893,97.893,92912516.0
2005-10-21 01:43:00,97.895,97.904,97.875,97.875,66525620.0
2005-10-21 01:45:00,97.885,97.928,97.885,97.91,638154721.0
2005-10-21 01:46:00,97.905,97.925,97.883,97.883,28959863.0
2005-10-21 01:47:00,97.89,97.908,97.89,97.908,54065997.0
2005-10-21 01:48:00,97.902,97.902,97.88,97.88,60743876.0
2005-10-21 01:49:00,97.885,97.889,97.88,97.885,174274366.0
2005-10-21 01:50:00,97.885,97.885,97.85,97.865,79802727.0
2005-10-21 01:51:00,97.855,97.869,97.845,97.845,62181396.0
2005-10-21 01:52:00,97.845,97.885,97.8,97.8,78370580.0
2005-10-21 01:53:00,97.8,97.82,97.69,97.69,15707784.0
2005-10-21 01:54:00,97.685,97.765,97.685,97.745,62105920.0
2005-10-21 01:55:00,97.755,97.835,97.755,97.815,612588013.0
2005-10-21 01:56:00,97.823,97.835,97.755,97.792,32504420.0
2005-10-21 01:57:00,97.78,97.805,97.78,97.805,241047093.0
2005-10-21 01:58:00,97.802,97.855,97.802,97.81,144744198.0
2005-10-21 02:00:00,97.8,97.87,97.8,97.853,39363745.0
2005-10-21 02:01:00,97.84,97.84,97.78,97.78,18811968.0
2005-10-21 02:02:00,97.775,97.775,97.738,97.738,245840162.0
2005-10-21 02:03:00,97.74,97.762,97.715,97.762,106306425.0
2005-10-21 02:04:00,97.755,97.8,97.752,97.752,57286310.0
2005-10-21 02:05:00,97.755,97.785,97.755,97.785,52111418.0
2005-10-21 02:06:00,97.8,97.817,97.8,97.805,110651285.0
2005-10-21 02:07:00,97.795,97.809,97.79,97.805,102967917.0
2005-10-21 02:08:00,97.805,97.824,97.798,97.82,204414151.0
2005-10-21 02:09:00,97.82,97.825,97.805,97.805,129209089.0
2005-10-21 02:12:00,97.8,97.806,97.785,97.785,34027678.0
2005-10-21 02:13:00,97.79,97.791,97.71,97.72,4938692.0
2005-10-21 02:14:00,97.715,97.72,97.697,97.72,151914491.0
2005-10-21 02:15:00,97.72,97.732,97.695,97.715,104462492.0
2005-10-21 02:16:00,97.723,97.755,97.7,97.735,159551968.0
2005-10-21 02:17:00,97.745,97.765,97.73,97.765,75791740.0
2005-10-21 02:18:00,97.79,97.79,97.765,97.777,30761351.0
2005-10-21 02:19:00,97.78,97.815,97.76,97.815,49747369.0
2005-10-21 02:20:00,97.805,97.805,97.755,97.755,53662595.0
2005-10-21 02:21:00,97.76,97.793,97.76,97.79,13328523.0
2005-10-21 02:22:00,97.783,97.793,97.783,97.785,13125528.0
2005-10-21 02:23:00,97.773,97.812,97.773,97.812,28270174.0
2005-10-21 02:24:00,97.823,97.852,97.819,97.82,125510963.0
2005-10-21 02:25:00,97.815,97.815,97.795,97.795,93400996.0
2005-10-21 02:26:00,97.795,97.825,97.795,97.795,90971012.0
2005-10-21 02:28:00,97.805,97.82,97.805,97.815,28055304.0
2005-10-21 02:29:00,97.805,97.807,97.79,97.79,535910601.0
2005-10-21 02:30:00,97.793,97.809,97.793,97.805,23965703.0
2005-10-21 02:31:00,97.81,97.83,97.81,97.83,131365024.0
2005-10-21 02:32:00,97.83,97.885,97.83,97.875,178911521.0
2005-10-21 02:33:00,97.865,97.9,97.833,97.853,103482421.0
2005-10-21 02:34:00,97.855,97.855,97.825,97.84,115274425.0
2005-10-21 02:35:00,97.83,97.852,97.83,97.852,30417884.0
2005-10-21 02:36:00,97.86,97.86,97.84,97.84,140953139.0
2005-10-21 02:37:00,97.84,97.87,97.84,97.87,1660755.0
2005-10-21 02:38:00,97.862,97.862,97.85,97.85,28411974.0
2005-10-21 02:40:00,97.853,97.87,97.84,97.87,27540671.0
2005-10-21 02:41:00,97.885,97.894,97.883,97.89,41436180.0
2005-10-21 02:42:00,97.895,97.902,97.865,97.875,25163899.0
2005-10-21 02:43:00,97.88,97.907,97.862,97.907,41413933.0
2005-10-21 02:44:00,97.905,97.923,97.897,97.915,134270166.0
2005-10-21 02:45:00,97.905,97.933,97.895,97.933,59748949.0
2005-10-21 02:46:00,97.94,97.942,97.922,97.942,79361203.0
2005-10-21 02:47:00,97.955,97.955,97.91,97.945,35714184.0
2005-10-21 02:48:00,97.938,97.97,97.938,97.97,109343182.0
2005-10-21 02:49:00,97.97,97.97,97.95,97.95,100799736.0
2005-10-21 02:51:00,97.95,97.956,97.935,97.947,41392720.0
2005-10-21 02:52:00,97.95,98.005,97.95,98.005,31460572.0
2005-10-21 02:54:00,97.995,98.007,97.995,98.0,96402043.0
2005-10-21 02:55:00,98.028,98.028,97.982,97.982,123534147.0
2005-10-21 02:56:00,97.985,97.995,97.957,97.957,136305279.0
2005-10-21 02:57:00,97.952,97.952,97.915,97.915,3786149.0
2005-10-21 02:58:00,97.908,97.915,97.903,97.915,91944380.0
2005-10-21 02:59:00,97.908,97.915,97.898,97.915,177508360.0
2005-10-21 03:00:00,97.905,97.93,97.9,97.9,23392564.0
2005-10-21 03:01:00,97.905,97.923,97.903,97.923,28836550.0
2005-10-21 03:02:00,97.92,97.92,97.904,97.92,16023225.0
2005-10-21 03:03:00,97.912,97.912,97.87,97.87,13616546.0
2005-10-21 03:04:00,97.865,97.88,97.831,97.88,14896446.0
2005-10-21 03:05:00,97.882,97.925,97.882,97.9,32855561.0
2005-10-21 03:06:00,97.92,97.931,97.918,97.925,93316505.0
2005-10-21 03:07:00,97.93,97.958,97.925,97.925,447944750.0
2005-10-21 03:08:00,97.915,97.945,97.915,97.945,67041169.0
2005-10-21 03:09:00,97.933,97.949,97.932,97.932,77278426.0
2005-10-21 03:10:00,97.928,97.943,97.895,97.895,23959597.0
2005-10-21 03:11:00,97.895,97.895,97.873,97.873,4491662.0
2005-10-21 03:12:00,97.867,97.901,97.86,97.9,26968476.0
2005-10-21 03:13:00,97.892,97.892,97.883,97.883,64524672.0
2005-10-21 03:14:00,97.89,97.903,97.89,97.903,3848720.0
2005-10-21 03:15:00,97.91,97.915,97.91,97.915,1123726.0
2005-10-21 03:16:00,97.907,97.915,97.843,97.843,35722785.0
2005-10-21 03:17:00,97.845,97.855,97.808,97.838,81766727.0
2005-10-21 03:18:00,97.87,97.87,97.855,97.87,12512533.0
2005-10-21 03:19:00,97.87,97.87,97.84,97.86,46675593.0
2005-10-21 03:20:00,97.86,97.865,97.84,97.85,10921620.0
2005-10-21 03:21:00,97.85,97.854,97.843,97.843,13927436.0
2005-10-21 03:22:00,97.84,97.85,97.805,97.82,47166558.0
2005-10-21 03:23:00,97.84,97.855,97.8,97.855,25210991.0
2005-10-21 03:24:00,97.85,97.855,97.848,97.855,120734081.0
2005-10-21 03:25:00,97.84,97.873,97.823,97.873,36586541.0
2005-10-21 03:26:00,97.882,97.925,97.87,97.925,76231876.0
2005-10-21 03:27:00,97.915,97.915,97.915,97.915,1910559.0
2005-10-21 03:28:00,97.915,97.967,97.915,97.967,5122705.0
2005-10-21 03:29:00,97.97,98.0,97.96,97.96,172214936.0
2005-10-21 03:30:00,97.96,97.96,97.942,97.945,60302938.0
2005-10-21 03:31:00,97.94,97.94,97.925,97.925,38663073.0
2005-10-21 03:34:00,97.935,97.945,97.935,97.945,54787858.0
2005-10-21 03:35:00,97.955,97.96,97.953,97.96,19811388.0
2005-10-21 03:37:00,97.96,97.96,97.94,97.94,48817393.0
2005-10-21 03:38:00,97.945,97.96,97.945,97.955,195881893.0
2005-10-21 03:39:00,97.96,97.976,97.96,97.965,268943372.0
2005-10-21 03:40:00,97.965,97.97,97.95,97.95,24698286.0
2005-10-21 03:43:00,97.96,97.96,97.922,97.925,7696746.0
2005-10-21 03:44:00,97.93,97.944,97.93,97.942,13883566.0
2005-10-21 03:46:00,97.94,97.95,97.94,97.95,47945797.0
2005-10-21 03:48:00,97.95,97.95,97.92,97.92,32928418.0
2005-10-21 03:49:00,97.93,97.95,97.925,97.945,42889925.0
2005-10-21 03:51:00,97.935,97.936,97.92,97.92,12153164.0
2005-10-21 03:52:00,97.92,97.947,97.92,97.935,72625939.0
2005-10-21 03:53:00,97.938,97.946,97.928,97.94,89442986.0
2005-10-21 03:54:00,97.93,97.946,97.93,97.93,30038074.0
2005-10-21 03:55:00,97.92,97.94,97.92,97.93,14822040.0
2005-10-21 03:56:00,97.915,97.945,97.915,97.925,163272307.0
2005-10-21 03:57:00,97.927,97.95,97.927,97.95,49059856.0
2005-10-21 03:59:00,97.94,97.954,97.93,97.94,48709955.0
2005-10-21 04:00:00,97.94,97.945,97.94,97.945,62060789.0
2005-10-21 04:01:00,97.942,97.95,97.935,97.935,12107126.0
2005-10-21 04:03:00,97.935,97.94,97.925,97.94,11657554.0
2005-10-21 04:05:00,97.92,97.925,97.92,97.925,58313362.0
2005-10-21 04:07:00,97.91,97.921,97.91,97.915,54548505.0
2005-10-21 04:08:00,97.935,97.935,97.93,97.93,64000959.0
2005-10-21 04:09:00,97.94,97.94,97.94,97.94,136968.0
2005-10-21 04:10:00,97.94,97.95,97.932,97.95,139384342.0
2005-10-21 04:11:00,97.945,97.952,97.932,97.95,6644429.0
2005-10-21 04:14:00,97.955,97.955,97.94,97.94,2557212.0
2005-10-21 04:17:00,97.945,97.95,97.933,97.95,19801647.0
2005-10-21 04:18:00,97.945,97.945,97.94,97.94,4126215.0
2005-10-21 04:19:00,97.95,97.95,97.95,97.95,21890383.0
2005-10-21 04:20:00,97.95,97.959,97.948,97.955,89415668.0
2005-10-21 04:21:00,97.96,97.96,97.941,97.945,31800883.0
2005-10-21 04:22:00,97.95,97.985,97.95,97.985,1189040.0
2005-10-21 04:23:00,97.985,97.985,97.97,97.97,41020723.0
2005-10-21 04:24:00,97.96,97.998,97.96,97.998,41950152.0
2005-10-21 04:25:00,97.993,97.993,97.955,97.98,28973928.0
2005-10-21 04:26:00,97.98,98.04,97.98,97.985,13941307.0
2005-10-21 04:27:00,98.0,98.025,98.0,98.025,80052863.0
2005-10-21 04:28:00,98.03,98.06,98.03,98.045,13963783.0
2005-10-21 04:29:00,98.05,98.1,98.025,98.1,103504280.0
2005-10-21 04:30:00,98.095,98.095,98.06,98.06,801038.0
2005-10-21 04:31:00,98.053,98.095,98.053,98.07,28438436.0
2005-10-21 04:32:00,98.06,98.06,98.03,98.043,23271042.0
2005-10-21 04:33:00,98.05,98.057,98.038,98.05,45470574.0
2005-10-21 04:34:00,98.045,98.052,98.035,98.035,186293482.0
2005-10-21 04:38:00,98.045,98.05,98.045,98.05,74879201.0
2005-10-21 04:39:00,98.053,98.107,98.053,98.075,38285991.0
2005-10-21 04:40:00,98.08,98.08,98.035,98.035,2185945.0
2005-10-21 04:41:00,98.032,98.045,98.01,98.045,110464789.0
2005-10-21 04:42:00,98.03,98.03,98.023,98.027,81277125.0
2005-10-21 04:43:00,98.023,98.023,97.99,97.99,10275490.0
2005-10-21 04:44:00,97.99,98.01,97.987,97.99,40165931.0
2005-10-21 04:45:00,97.98,98.005,97.98,98.005,55547587.0
2005-10-21 04:47:00,98.01,98.01,97.955,97.955,43746740.0
2005-10-21 04:48:00,97.945,97.983,97.945,97.945,51151399.0
2005-10-21 04:49:00,97.983,97.983,97.95,97.95,12489896.0
2005-10-21 04:50:00,97.955,97.995,97.935,97.935,57352573.0
2005-10-21 04:51:00,97.94,97.955,97.94,97.955,6124213.0
2005-10-21 04:52:00,97.96,97.985,97.96,97.965,51237227.0
2005-10-21 04:54:00,97.99,97.995,97.975,97.995,22522100.0
2005-10-21 04:55:00,97.983,97.991,97.98,97.98,17647105.0
2005-10-21 04:56:00,97.97,97.98,97.97,97.98,13633227.0
2005-10-21 04:57:00,97.985,97.985,97.965,97.965,46481689.0
2005-10-21 04:58:00,97.978,97.978,97.925,97.925,238129913.0
2005-10-21 04:59:00,97.923,97.925,97.915,97.923,17710485.0
2005-10-21 05:00:00,97.923,97.925,97.923,97.925,23263917.0
2005-10-21 05:01:00,97.915,97.935,97.915,97.93,67819633.0
2005-10-21 05:02:00,97.927,97.95,97.927,97.95,83890830.0
2005-10-21 05:03:00,97.955,97.975,97.955,97.965,70999861.0
2005-10-21 05:04:00,97.965,97.967,97.949,97.95,249623364.0
2005-10-21 05:05:00,97.955,97.995,97.955,97.965,115999842.0
2005-10-21 05:06:00,97.985,97.985,97.963,97.963,51436268.0
2005-10-21 05:07:00,97.97,97.97,97.907,97.907,340588945.0
2005-10-21 05:08:00,97.905,97.905,97.865,97.873,22045013.0
2005-10-21 05:09:00,97.88,97.89,97.867,97.87,935375976.0
2005-10-21 05:10:00,97.868,97.88,97.864,97.865,71676930.0
2005-10-21 05:11:00,97.865,97.882,97.865,97.87,63832649.0
2005-10-21 05:12:00,97.875,97.88,97.868,97.88,18550640.0
2005-10-21 05:13:00,97.885,97.906,97.885,97.905,144899299.0
2005-10-21 05:15:00,97.915,97.93,97.909,97.93,18958297.0
2005-10-21 05:20:00,97.92,97.932,97.92,97.932,67520141.0
2005-10-21 05:21:00,97.93,97.965,97.93,97.94,108955772.0
2005-10-21 05:22:00,97.935,97.949,97.935,97.94,22033125.0
2005-10-21 05:23:00,97.94,97.943,97.93,97.93,21893155.0
2005-10-21 05:24:00,97.925,97.93,97.925,97.93,61634691.0
2005-10-21 05:28:00,97.94,97.94,97.902,97.902,210823730.0
2005-10-21 05:29:00,97.92,97.924,97.885,97.885,103230356.0
2005-10-21 05:30:00,97.885,97.905,97.885,97.89,39306044.0
2005-10-21 05:31:00,97.89,97.905,97.875,97.875,354815664.0
2005-10-21 05:33:00,97.885,97.903,97.875,97.875,9951303.0
2005-10-21 05:35:00,97.88,97.88,97.855,97.863,18108281.0
2005-10-21 05:37:00,97.87,97.88,97.85,97.85,65687539.0
2005-10-21 05:38:00,97.845,97.85,97.799,97.85,31667837.0
2005-10-21 05:40:00,97.85,97.85,97.84,97.84,72597351.0
2005-10-21 05:42:00,97.83,97.845,97.83,97.845,14438794.0
2005-10-21 05:43:00,97.845,97.865,97.845,97.86,29065334.0
2005-10-21 05:44:00,97.86,97.875,97.86,97.875,15215738.0
2005-10-21 05:46:00,97.885,97.885,97.885,97.885,22211859.0
2005-10-21 05:50:00,97.887,97.91,97.885,97.91,10216174.0
2005-10-21 05:51:00,97.915,97.926,97.913,97.915,26666274.0
2005-10-21 05:53:00,97.92,97.92,97.91,97.91,4756972.0
2005-10-21 05:55:00,97.903,97.935,97.903,97.935,340439011.0
2005-10-21 05:56:00,97.928,98.045,97.91,97.98,127105539.0
2005-10-21 05:57:00,97.99,97.995,97.98,97.982,26953706.0
2005-10-21 05:58:00,97.985,97.992,97.963,97.965,311747937.0
2005-10-21 05:59:00,97.965,97.99,97.965,97.988,16230145.0
2005-10-21 06:00:00,97.992,97.992,97.97,97.975,54415867.0
2005-10-21 06:03:00,97.99,97.99,97.963,97.965,58756573.0
2005-10-21 06:04:00,97.96,97.981,97.96,97.98,78265094.0
2005-10-21 06:08:00,97.99,97.99,97.945,97.945,30369568.0
2005-10-21 06:09:00,97.935,97.952,97.935,97.952,149145339.0
2005-10-21 06:10:00,97.96,97.973,97.96,97.965,56244262.0
2005-10-21 06:11:00,97.965,97.97,97.955,97.955,67725645.0
2005-10-21 06:12:00,97.963,97.97,97.962,97.97,14381320.0
2005-10-21 06:13:00,97.97,97.99,97.97,97.99,82307217.0
2005-10-21 06:14:00,97.99,98.005,97.99,98.005,8945452.0
2005-10-21 06:15:00,98.005,98.055,98.005,98.04,9672788.0
2005-10-21 06:16:00,98.05,98.05,98.035,98.045,41044557.0
2005-10-21 06:18:00,98.04,98.041,98.03,98.03,32906353.0
2005-10-21 06:19:00,98.03,98.055,98.03,98.042,69843480.0
2005-10-21 06:20:00,98.04,98.057,98.035,98.043,125398401.0
2005-10-21 06:21:00,98.045,98.067,98.045,98.05,244522647.0
2005-10-21 06:22:00,98.06,98.06,98.03,98.03,49636537.0
2005-10-21 06:24:00,98.025,98.045,98.025,98.045,15807915.0
2005-10-21 06:25:00,98.05,98.05,98.022,98.045,119326050.0
2005-10-21 06:27:00,98.035,98.043,98.02,98.02,60781120.0
2005-10-21 06:29:00,98.03,98.035,98.027,98.035,39283928.0
2005-10-21 06:30:00,98.045,98.045,97.98,98.035,105475448.0
2005-10-21 06:31:00,98.03,98.037,98.005,98.01,64425303.0
2005-10-21 06:32:00,98.015,98.03,98.015,98.03,1954191.0
2005-10-21 06:33:00,98.03,98.04,98.02,98.04,73366787.0
2005-10-21 06:34:00,98.03,98.039,98.025,98.025,121943503.0
2005-10-21 06:36:00,98.025,98.035,98.025,98.035,86611467.0
2005-10-21 06:39:00,98.035,98.04,98.023,98.023,87882420.0
2005-10-21 06:41:00,98.02,98.043,98.02,98.04,109279739.0
2005-10-21 06:47:00,98.035,98.055,98.035,98.055,74332664.0
2005-10-21 06:49:00,98.055,98.055,98.042,98.053,78635248.0
2005-10-21 06:50:00,98.055,98.075,98.05,98.05,52037301.0
2005-10-21 06:51:00,98.065,98.07,98.058,98.07,201883149.0
2005-10-21 06:53:00,98.075,98.075,98.045,98.057,12202620.0
2005-10-21 06:54:00,98.075,98.085,98.065,98.085,171615506.0
2005-10-21 06:55:00,98.085,98.09,98.067,98.08,13780092.0
2005-10-21 06:56:00,98.07,98.105,98.07,98.105,27579316.0
2005-10-21 06:57:00,98.11,98.114,98.083,98.105,314843089.0
2005-10-21 06:58:00,98.105,98.13,98.095,98.095,86094243.0
2005-10-21 06:59:00,98.1,98.1,98.067,98.067,8641660.0
2005-10-21 07:00:00,98.08,98.09,98.075,98.09,35247897.0
2005-10-21 07:01:00,98.085,98.095,98.08,98.095,78521885.0
2005-10-21 07:02:00,98.085,98.085,98.06,98.06,114888397.0
2005-10-21 07:03:00,98.06,98.083,98.058,98.083,900204561.0
2005-10-21 07:04:00,98.07,98.093,98.063,98.063,39376277.0
2005-10-21 07:05:00,98.06,98.067,98.053,98.055,113618157.0
2005-10-21 07:06:00,98.015,98.035,98.015,98.035,21879029.0
2005-10-21 07:07:00,98.035,98.035,98.035,98.035,46059972.0
2005-10-21 07:10:00,98.035,98.041,98.027,98.03,64754020.0
2005-10-21 07:11:00,98.035,98.04,98.01,98.01,233671104.0
2005-10-21 07:12:00,98.013,98.04,98.013,98.023,83823171.0
2005-10-21 07:13:00,98.03,98.03,98.005,98.01,45397335.0
2005-10-21 07:15:00,98.017,98.017,97.995,97.995,61082558.0
2005-10-21 07:16:00,98.01,98.015,98.007,98.01,65666758.0
2005-10-21 07:17:00,98.008,98.008,97.985,97.985,51497853.0
2005-10-21 07:18:00,97.995,98.01,97.993,98.01,27433407.0
2005-10-21 07:19:00,98.01,98.01,98.002,98.01,11302784.0
2005-10-21 07:20:00,98.0,98.03,98.0,98.03,15216506.0
2005-10-21 07:22:00,98.02,98.038,98.013,98.017,43903919.0
2005-10-21 07:25:00,97.975,98.02,97.975,98.015,17837217.0
2005-10-21 07:27:00,98.02,98.02,97.995,97.995,15918587.0
2005-10-21 07:28:00,98.005,98.015,98.005,98.015,26381646.0
2005-10-21 07:30:00,98.015,98.035,98.005,98.035,58515178.0
2005-10-21 07:31:00,98.01,98.05,98.01,98.04,123292537.0
2005-10-21 07:33:00,98.035,98.035,98.02,98.02,50955569.0
2005-10-21 07:34:00,98.03,98.03,98.02,98.02,7775189.0
2005-10-21 07:35:00,98.005,98.035,98.005,98.03,38952508.0
2005-10-21 07:36:00,98.035,98.095,98.035,98.05,20807584.0
2005-10-21 07:37:00,98.045,98.045,98.015,98.02,343940263.0
2005-10-21 07:38:00,98.025,98.04,98.025,98.04,110158059.0
2005-10-21 07:39:00,98.05,98.053,98.03,98.05,40029364.0
2005-10-21 07:40:00,98.043,98.052,98.025,98.025,59512018.0
2005-10-21 07:41:00,98.025,98.058,98.025,98.045,58344667.0
2005-10-21 07:42:00,98.045,98.064,98.04,98.06,15462532.0
2005-10-21 07:43:00,98.058,98.067,98.058,98.065,192725008.0
2005-10-21 07:44:00,98.07,98.07,98.046,98.052,48116294.0
2005-10-21 07:47:00,98.057,98.075,98.051,98.075,11647939.0
2005-10-21 07:52:00,98.067,98.096,98.067,98.08,11594852.0
2005-10-21 07:53:00,98.07,98.078,98.07,98.075,154971827.0
2005-10-21 07:54:00,98.073,98.09,98.066,98.085,117519536.0
2005-10-21 07:55:00,98.08,98.091,98.077,98.077,161564600.0
2005-10-21 07:56:00,98.085,98.115,98.055,98.08,119704582.0
2005-10-21 07:57:00,98.087,98.087,98.072,98.073,21033281.0
2005-10-21 07:58:00,98.075,98.093,98.055,98.093,130919907.0
2005-10-21 07:59:00,98.1,98.129,98.1,98.1,16527701.0
2005-10-21 08:00:00,98.105,98.105,98.084,98.102,176673480.0
2005-10-21 08:01:00,98.11,98.14,98.085,98.14,82860433.0
2005-10-21 08:02:00,98.125,98.16,98.11,98.135,186282711.0
2005-10-21 08:03:00,98.14,98.143,98.112,98.112,114176159.0
2005-10-21 08:04:00,98.113,98.113,98.09,98.09,141961627.0
2005-10-21 08:05:00,98.08,98.095,98.075,98.08,116109405.0
2005-10-21 08:06:00,98.085,98.095,98.085,98.085,96683530.0
2005-10-21 08:07:00,98.08,98.105,98.08,98.105,20002327.0
2005-10-21 08:08:00,98.093,98.105,98.072,98.105,134249412.0
2005-10-21 08:09:00,98.113,98.125,98.095,98.125,97703953.0
2005-10-21 08:11:00,98.128,98.128,98.105,98.105,61047637.0
2005-10-21 08:12:00,98.1,98.101,98.08,98.085,239074532.0
2005-10-21 08:13:00,98.105,98.125,98.105,98.125,157639366.0
2005-10-21 08:14:00,98.13,98.13,98.105,98.105,131364287.0
2005-10-21 08:15:00,98.11,98.111,98.095,98.1,87050236.0
2005-10-21 08:16:00,98.11,98.11,98.08,98.09,101651913.0
2005-10-21 08:17:00,98.085,98.12,98.085,98.095,116849143.0
2005-10-21 08:18:00,98.09,98.092,98.06,98.06,133479431.0
2005-10-21 08:19:00,98.055,98.08,98.055,98.08,54858365.0
2005-10-21 08:20:00,98.07,98.07,98.01,98.01,52108567.0
2005-10-21 08:21:00,98.003,98.037,98.003,98.035,51599473.0
2005-10-21 08:22:00,98.025,98.025,98.005,98.005,103207588.0
2005-10-21 08:23:00,98.01,98.055,97.975,98.013,57582713.0
2005-10-21 08:24:00,98.015,98.023,98.013,98.013,76991267.0
2005-10-21 08:25:00,98.02,98.03,98.015,98.015,25986185.0
2005-10-21 08:26:00,98.005,98.015,97.99,98.013,63768115.0
2005-10-21 08:27:00,98.003,98.01,97.983,98.005,82504561.0
2005-10-21 08:28:00,98.01,98.035,98.01,98.015,145898721.0
2005-10-21 08:29:00,98.013,98.042,98.013,98.018,31888342.0
2005-10-21 08:30:00,98.025,98.052,98.025,98.03,52404980.0
2005-10-21 08:31:00,98.03,98.03,98.003,98.003,28622517.0
2005-10-21 08:32:00,98.0,98.002,97.982,97.982,35621787.0
2005-10-21 08:33:00,97.983,97.984,97.965,97.965,68725239.0
2005-10-21 08:34:00,97.97,97.973,97.945,97.962,461287237.0
2005-10-21 08:35:00,97.962,97.97,97.96,97.96,31591577.0
2005-10-21 08:36:00,97.965,97.965,97.938,97.938,156654558.0
2005-10-21 08:37:00,97.933,97.955,97.933,97.955,23314367.0
2005-10-21 08:38:00,97.945,97.979,97.945,97.965,63071936.0
2005-10-21 08:39:00,97.962,97.982,97.95,97.95,54359101.0
2005-10-21 08:40:00,97.905,97.955,97.905,97.93,34177893.0
2005-10-21 08:41:00,97.933,97.95,97.893,97.93,84492226.0
2005-10-21 08:42:00,97.92,97.94,97.912,97.912,37330668.0
2005-10-21 08:43:00,97.91,97.945,97.91,97.945,37679906.0
2005-10-21 08:44:00,97.94,97.961,97.92,97.94,70773694.0
2005-10-21 08:45:00,97.945,97.963,97.945,97.955,23738043.0
2005-10-21 08:46:00,97.935,97.97,97.935,97.955,196014026.0
2005-10-21 08:48:00,97.955,97.965,97.95,97.952,51680140.0
2005-10-21 08:49:00,97.96,97.975,97.955,97.963,104858413.0
2005-10-21 08:51:00,97.97,97.975,97.962,97.962,39209709.0
2005-10-21 08:52:00,97.96,97.975,97.96,97.97,225497438.0
2005-10-21 08:53:00,97.97,97.978,97.961,97.978,92195125.0
2005-10-21 08:54:00,97.975,97.98,97.957,97.98,98979737.0
2005-10-21 08:55:00,97.985,97.99,97.973,97.985,50742184.0
2005-10-21 08:56:00,97.977,98.02,97.977,98.02,10987817.0
2005-10-21 08:57:00,98.02,98.03,97.992,98.005,50500888.0
2005-10-21 08:59:00,98.01,98.02,98.01,98.02,133745070.0
2005-10-21 09:00:00,98.015,98.05,97.995,98.025,24481956.0
2005-10-21 09:01:00,98.02,98.02,97.993,97.993,63474510.0
2005-10-21 09:02:00,98.0,98.025,97.99,97.99,93448290.0
2005-10-21 09:03:00,98.005,98.005,97.972,97.992,195316240.0
2005-10-21 09:04:00,98.0,98.005,97.992,98.0,29810726.0
2005-10-21 09:26:00,97.995,97.995,97.88,97.892,114976230.0
2005-10-21 09:27:00,97.905,97.913,97.9,97.9,73404942.0
2005-10-21 09:28:00,97.905,97.913,97.894,97.905,54270488.0
2005-10-21 09:29:00,97.895,97.914,97.895,97.905,11064964.0
2005-10-21 09:31:00,97.905,97.91,97.895,97.895,42989784.0
2005-10-21 09:32:00,97.9,97.91,97.879,97.882,37552940.0
2005-10-21 09:33:00,97.877,97.881,97.865,97.865,55886072.0
2005-10-21 09:34:00,97.858,97.862,97.849,97.86,36127064.0
2005-10-21 09:35:00,97.85,97.88,97.85,97.875,72999880.0
2005-10-21 09:36:00,97.863,97.863,97.856,97.86,173215298.0
2005-10-21 09:37:00,97.865,97.9,97.839,97.9,58671921.0
2005-10-21 09:38:00,97.885,97.915,97.885,97.915,673615478.0
2005-10-21 09:39:00,97.903,97.926,97.903,97.925,282242514.0
2005-10-21 09:40:00,97.932,97.963,97.932,97.952,135948729.0
2005-10-21 09:41:00,97.953,97.965,97.93,97.93,15768002.0
2005-10-21 09:43:00,97.94,97.95,97.93,97.93,22868705.0
2005-10-21 09:44:00,97.94,97.96,97.925,97.925,91480367.0
2005-10-21 09:45:00,97.922,97.946,97.922,97.93,38011074.0
2005-10-21 09:46:00,97.92,97.952,97.92,97.933,113129451.0
2005-10-21 09:47:00,97.935,97.943,97.935,97.943,70087180.0
2005-10-21 09:48:00,97.945,97.975,97.945,97.975,88141930.0
2005-10-21 09:49:00,97.985,98.0,97.947,98.0,89897161.0
2005-10-21 09:50:00,97.995,98.029,97.992,97.992,61426608.0
2005-10-21 09:51:00,98.0,98.0,97.98,97.98,37632140.0
2005-10-21 09:52:00,97.973,97.995,97.971,97.995,52209051.0
2005-10-21 09:53:00,97.982,98.01,97.973,97.973,37696042.0
2005-10-21 09:54:00,97.99,97.99,97.971,97.972,290388481.0
2005-10-21 09:55:00,97.97,97.978,97.96,97.96,431355105.0
2005-10-21 09:56:00,97.97,97.97,97.94,97.94,29556097.0
2005-10-21 09:57:00,97.94,97.966,97.92,97.943,15467902.0
2005-10-21 09:58:00,97.947,97.959,97.927,97.927,26741538.0
2005-10-21 09:59:00,97.94,97.95,97.9,97.92,30149772.0
2005-10-21 10:00:00,97.91,97.955,97.91,97.955,366030697.0
2005-10-21 10:01:00,97.945,97.948,97.928,97.932,15560512.0
2005-10-21 10:02:00,97.93,97.94,97.915,97.94,52204194.0
2005-10-21 10:03:00,97.933,97.939,97.925,97.925,81008540.0
2005-10-21 10:04:00,97.92,97.932,97.92,97.925,92610893.0
2005-10-21 10:05:00,97.925,97.94,97.887,97.94,236681249.0
2005-10-21 10:06:00,97.923,97.952,97.923,97.925,26984510.0
2005-10-21 10:07:00,97.915,97.927,97.915,97.925,39252899.0
2005-10-21 10:08:00,97.92,97.95,97.92,97.95,67731792.0
2005-10-21 10:09:00,97.955,97.97,97.925,97.925,45774363.0
2005-10-21 10:11:00,97.93,97.935,97.895,97.935,154900669.0
2005-10-21 10:12:00,97.928,97.942,97.855,97.89,192703816.0
2005-10-21 10:13:00,97.898,97.928,97.89,97.89,69978879.0
2005-10-21 10:14:00,97.897,97.905,97.89,97.895,35005936.0
2005-10-21 10:15:00,97.893,97.905,97.892,97.895,57452975.0
2005-10-21 10:16:00,97.892,97.936,97.892,97.935,232861332.0
2005-10-21 10:18:00,97.94,97.973,97.94,97.973,29523495.0
2005-10-21 10:19:00,97.98,97.993,97.974,97.993,60181266.0
2005-10-21 10:20:00,97.985,97.995,97.982,97.982,70816066.0
2005-10-21 10:21:00,98.005,98.005,97.983,98.0,22158995.0
2005-10-21 10:22:00,98.007,98.024,98.005,98.005,337531274.0
2005-10-21 10:23:00,98.01,98.021,97.971,97.993,42757709.0
2005-10-21 10:24:00,97.995,98.0,97.985,97.995,41333516.0
2005-10-21 10:25:00,98.0,98.029,98.0,98.015,80831225.0
2005-10-21 10:26:00,98.035,98.06,98.033,98.06,42834030.0
2005-10-21 10:27:00,98.06,98.063,98.008,98.008,86738674.0
2005-10-21 10:28:00,98.02,98.035,98.003,98.025,28522965.0
2005-10-21 10:29:00,97.975,98.045,97.975,98.045,85106642.0
2005-10-21 10:30:00,98.047,98.068,98.027,98.05,149360637.0
2005-10-21 10:32:00,98.05,98.065,98.01,98.01,37341170.0
2005-10-21 10:33:00,98.04,98.04,98.025,98.03,9657898.0
2005-10-21 10:34:00,98.023,98.038,98.015,98.015,91814907.0
2005-10-21 10:35:00,98.02,98.025,98.01,98.015,113766687.0
2005-10-21 10:36:00,98.0,98.03,98.0,98.025,187975912.0
2005-10-21 10:37:00,98.035,98.06,98.01,98.06,76188729.0
2005-10-21 10:38:00,98.06,98.06,98.025,98.025,112594542.0
2005-10-21 10:39:00,98.045,98.054,98.038,98.038,58075460.0
2005-10-21 10:40:00,98.04,98.04,98.032,98.04,78241211.0
2005-10-21 10:41:00,98.035,98.057,98.02,98.043,179993010.0
2005-10-21 10:43:00,98.035,98.041,98.028,98.035,72076423.0
2005-10-21 10:44:00,98.02,98.04,98.02,98.04,13393956.0
2005-10-21 10:45:00,98.04,98.04,98.01,98.01,72757462.0
2005-10-21 10:46:00,98.005,98.006,97.993,97.998,198834892.0
2005-10-21 10:47:00,98.01,98.01,97.995,98.0,714471573.0
2005-10-21 10:49:00,98.0,98.02,97.949,98.02,68003100.0
2005-10-21 10:50:00,98.015,98.028,98.012,98.023,63100187.0
2005-10-21 10:51:00,98.03,98.041,98.03,98.03,326073119.0
2005-10-21 10:52:00,98.04,98.047,98.02,98.02,27041648.0
2005-10-21 10:53:00,98.015,98.025,98.015,98.025,55072836.0
2005-10-21 10:55:00,97.985,98.016,97.97,97.97,82029802.0
2005-10-21 10:56:00,97.962,97.985,97.962,97.985,53482462.0
2005-10-21 10:57:00,97.995,98.0,97.972,97.975,88938814.0
2005-10-21 10:58:00,97.97,97.985,97.97,97.985,220708162.0
2005-10-21 10:59:00,97.975,97.997,97.975,97.985,9887700.0
2005-10-21 11:00:00,97.975,97.985,97.969,97.97,104637615.0
2005-10-21 11:01:00,97.975,97.978,97.95,97.95,98242133.0
2005-10-21 11:02:00,97.965,97.965,97.943,97.945,52734415.0
2005-10-21 11:03:00,97.942,97.985,97.942,97.985,125440012.0
2005-10-21 11:04:00,98.005,98.015,97.978,97.98,15754909.0
2005-10-21 11:05:00,97.995,98.008,97.98,97.98,98552950.0
2005-10-21 11:06:00,97.985,97.985,97.94,97.95,10831118.0
2005-10-21 11:08:00,97.935,97.965,97.935,97.943,96012718.0
2005-10-21 11:09:00,97.945,97.957,97.92,97.92,70783271.0
2005-10-21 11:12:00,97.925,97.943,97.92,97.925,33114526.0
2005-10-21 11:13:00,97.935,97.941,97.925,97.925,21078575.0
2005-10-21 11:14:00,97.925,97.931,97.9,97.9,119161242.0
2005-10-21 11:15:00,97.915,97.915,97.855,97.885,110736207.0
2005-10-21 11:16:00,97.885,97.911,97.867,97.867,51251869.0
2005-10-21 11:17:00,97.868,97.933,97.868,97.933,89242717.0
2005-10-21 11:18:00,97.94,97.94,97.89,97.89,67933322.0
2005-10-21 11:19:00,97.875,97.875,97.845,97.845,58606255.0
2005-10-21 11:20:00,97.845,97.872,97.83,97.83,22501358.0
2005-10-21 11:21:00,97.83,97.86,97.83,97.86,316451271.0
2005-10-21 11:22:00,97.853,97.885,97.84,97.84,16992157.0
2005-10-21 11:23:00,97.85,97.862,97.85,97.862,548124920.0
2005-10-21 11:24:00,97.863,97.863,97.835,97.835,80635084.0
2005-10-21 11:25:00,97.833,97.864,97.833,97.845,232675676.0
2005-10-21 11:26:00,97.843,97.86,97.841,97.855,16907540.0
2005-10-21 11:27:00,97.843,97.854,97.84,97.84,20888945.0
2005-10-21 11:28:00,97.835,97.865,97.835,97.865,344632368.0
2005-10-21 11:30:00,97.845,97.88,97.845,97.85,121913452.0
2005-10-21 11:31:00,97.852,97.87,97.846,97.87,216493497.0
2005-10-21 11:32:00,97.865,97.875,97.855,97.875,45052682.0
2005-10-21 11:33:00,97.88,97.963,97.88,97.935,113583246.0
2005-10-21 11:34:00,97.94,97.955,97.93,97.955,194656910.0
2005-10-21 11:35:00,97.965,97.965,97.934,97.965,8874907.0
2005-10-21 11:36:00,97.95,97.965,97.923,97.948,130382631.0
2005-10-21 11:37:00,97.94,97.965,97.94,97.965,80299656.0
2005-10-21 11:38:00,97.955,98.015,97.955,98.015,126841142.0
2005-10-21 11:39:00,98.005,98.04,98.005,98.023,57982241.0
2005-10-21 11:40:00,98.03,98.042,98.022,98.025,155724495.0
2005-10-21 11:41:00,98.035,98.035,97.99,97.995,89345881.0
2005-10-21 11:42:00,97.995,98.038,97.995,98.03,48994531.0
2005-10-21 11:43:00,98.03,98.045,97.99,98.015,36299814.0
2005-10-21 11:44:00,98.015,98.017,98.001,98.007,64412188.0
2005-10-21 11:45:00,97.98,98.008,97.98,98.008,455906523.0
2005-10-21 11:46:00,98.015,98.015,97.99,97.995,468237317.0
2005-10-21 11:47:00,98.005,98.012,97.995,98.005,100125831.0
2005-10-21 11:48:00,97.998,97.998,97.977,97.995,33088112.0
2005-10-21 11:49:00,97.99,98.015,97.98,98.005,58058879.0
2005-10-21 11:50:00,98.015,98.08,98.015,98.08,129103533.0
2005-10-21 11:51:00,98.08,98.08,98.043,98.045,76489668.0
2005-10-21 11:52:00,98.045,98.065,98.035,98.04,198121674.0
2005-10-21 11:53:00,98.03,98.037,98.02,98.02,54877755.0
2005-10-21 11:54:00,98.01,98.04,98.01,98.04,20248917.0
2005-10-21 11:55:00,98.033,98.055,98.024,98.025,65319807.0
2005-10-21 11:56:00,98.032,98.037,98.007,98.007,48830623.0
2005-10-21 11:57:00,98.023,98.032,98.01,98.01,7353065.0
2005-10-21 11:58:00,98.0,98.01,97.985,97.985,360173640.0
2005-10-21 11:59:00,97.975,97.993,97.975,97.99,65644780.0
2005-10-21 12:00:00,97.99,97.99,97.98,97.99,29761155.0
2005-10-21 12:02:00,97.99,98.016,97.99,98.01,59825717.0
2005-10-21 12:03:00,98.005,98.005,97.98,98.0,22268923.0
2005-10-21 12:04:00,97.99,98.005,97.987,97.987,84827900.0
2005-10-21 12:05:00,97.985,98.006,97.985,98.003,43073962.0
2005-10-21 12:06:00,98.005,98.07,98.005,98.035,52566325.0
2005-10-21 12:08:00,98.053,98.089,98.053,98.055,81211328.0
2005-10-21 12:09:00,98.055,98.083,98.055,98.077,19838574.0
2005-10-21 12:10:00,98.075,98.085,98.067,98.083,75197468.0
2005-10-21 12:11:00,98.07,98.072,98.062,98.062,86662529.0
2005-10-21 12:12:00,98.065,98.088,98.053,98.053,169492418.0
2005-10-21 12:13:00,98.057,98.057,98.025,98.04,190774769.0
2005-10-21 12:14:00,98.04,98.069,98.04,98.063,120954032.0
2005-10-21 12:15:00,98.075,98.09,98.075,98.08,18805927.0
2005-10-21 12:16:00,98.08,98.1,98.049,98.093,68099167.0
2005-10-21 12:17:00,98.075,98.105,98.075,98.105,27560683.0
2005-10-21 12:18:00,98.08,98.1,98.08,98.09,57667798.0
2005-10-21 12:19:00,98.087,98.097,98.057,98.08,268681529.0
2005-10-21 12:20:00,98.075,98.088,98.069,98.075,31982237.0
2005-10-21 12:21:00,98.072,98.078,98.065,98.073,109225832.0
2005-10-21 12:22:00,98.085,98.085,98.045,98.062,146559723.0
2005-10-21 12:23:00,98.06,98.061,98.039,98.04,87699883.0
2005-10-21 12:24:00,98.047,98.055,98.03,98.04,26111063.0
2005-10-21 12:25:00,98.04,98.06,98.015,98.05,75371423.0
2005-10-21 12:26:00,98.06,98.08,98.056,98.08,44847723.0
2005-10-21 12:27:00,98.073,98.088,98.073,98.08,125975635.0
2005-10-21 12:28:00,98.095,98.095,98.062,98.065,16587322.0
2005-10-21 12:29:00,98.06,98.073,98.06,98.062,123424805.0
2005-10-21 12:30:00,98.07,98.085,98.063,98.063,23649209.0
2005-10-21 12:31:00,98.055,98.072,98.045,98.07,18730386.0
2005-10-21 12:32:00,98.06,98.085,98.05,98.055,100606649.0
2005-10-21 12:33:00,98.065,98.065,98.035,98.045,22733536.0
2005-10-21 12:34:00,98.05,98.052,98.023,98.023,87855525.0
2005-10-21 12:35:00,98.022,98.055,98.022,98.055,90860267.0
2005-10-21 12:36:00,98.045,98.063,98.045,98.052,62332651.0
2005-10-21 12:38:00,98.065,98.087,98.065,98.085,99757033.0
2005-10-21 12:40:00,98.065,98.075,98.05,98.075,237232089.0
2005-10-21 12:41:00,98.07,98.07,98.048,98.048,95759818.0
2005-10-21 12:42:00,98.055,98.065,98.055,98.065,39636276.0
2005-10-21 12:43:00,98.062,98.074,98.045,98.045,88733382.0
2005-10-21 12:44:00,98.065,98.072,98.051,98.055,23204906.0
2005-10-21 12:45:00,98.055,98.076,98.055,98.065,50357990.0
2005-10-21 12:46:00,98.06,98.075,98.06,98.065,140750243.0
2005-10-21 12:47:00,98.08,98.107,98.075,98.075,114776051.0
2005-10-21 12:48:00,98.085,98.095,98.055,98.075,129325141.0
2005-10-21 12:49:00,98.08,98.08,98.035,98.035,108598370.0
2005-10-21 12:50:00,98.04,98.062,98.04,98.06,36991725.0
2005-10-21 12:52:00,98.07,98.07,98.051,98.057,38924040.0
2005-10-21 12:53:00,98.055,98.061,98.038,98.045,40790174.0
2005-10-21 12:54:00,98.05,98.065,98.038,98.065,48805895.0
2005-10-21 12:55:00,98.058,98.059,98.04,98.04,98597440.0
2005-10-21 12:56:00,98.05,98.05,98.018,98.02,971220151.0
2005-10-21 12:57:00,98.025,98.032,98.019,98.02,122266857.0
2005-10-21 12:58:00,98.018,98.066,98.017,98.045,504356675.0
2005-10-21 12:59:00,98.05,98.06,98.045,98.06,48488515.0
2005-10-21 13:00:00,98.052,98.07,98.046,98.07,46512055.0
2005-10-21 13:01:00,98.067,98.104,98.055,98.09,113893262.0
2005-10-21 13:02:00,98.092,98.092,98.063,98.063,268215312.0
2005-10-21 13:03:00,98.065,98.065,98.06,98.065,40550303.0
2005-10-21 13:04:00,98.055,98.078,98.055,98.065,212513356.0
2005-10-21 13:10:00,98.065,98.066,98.025,98.057,191727829.0
2005-10-21 13:11:00,98.06,98.072,98.045,98.07,19392280.0
2005-10-21 13:12:00,98.065,98.085,98.06,98.085,29259078.0
2005-10-21 13:13:00,98.085,98.1,98.085,98.09,70334779.0
2005-10-21 13:14:00,98.087,98.089,98.073,98.073,37848150.0
2005-10-21 13:15:00,98.08,98.105,98.06,98.105,21382993.0
2005-10-21 13:16:00,98.105,98.105,98.08,98.1,60790225.0
2005-10-21 13:17:00,98.1,98.1,98.088,98.095,6176256.0
2005-10-21 13:18:00,98.1,98.1,98.085,98.09,54376655.0
2005-10-21 13:19:00,98.093,98.093,98.055,98.055,157184006.0
2005-10-21 13:20:00,98.045,98.06,98.043,98.047,32581081.0
2005-10-21 13:21:00,98.047,98.047,98.025,98.025,137231185.0
2005-10-21 13:22:00,98.035,98.04,98.013,98.04,106608224.0
2005-10-21 13:23:00,98.03,98.04,98.03,98.03,15565125.0
2005-10-21 13:24:00,98.035,98.035,98.006,98.01,234110809.0
2005-10-21 13:25:00,98.01,98.04,98.002,98.002,62733411.0
2005-10-21 13:28:00,98.02,98.027,98.015,98.015,28122870.0
2005-10-21 13:29:00,98.025,98.025,98.0,98.0,46834019.0
2005-10-21 13:30:00,98.02,98.031,97.98,97.98,20833063.0
2005-10-21 13:31:00,97.96,97.983,97.96,97.975,407921852.0
2005-10-21 13:32:00,97.985,98.02,97.985,98.01,33396285.0
2005-10-21 13:33:00,98.003,98.011,97.99,97.99,28471524.0
2005-10-21 13:34:00,98.0,98.0,97.985,97.985,48975240.0
2005-10-21 13:36:00,97.995,98.005,97.985,98.005,82294586.0
2005-10-21 13:39:00,98.0,98.0,97.957,97.975,28630884.0
2005-10-21 13:40:00,97.98,97.98,97.96,97.97,105007005.0
2005-10-21 13:42:00,97.968,97.968,97.957,97.958,192872855.0
2005-10-21 13:43:00,97.95,97.96,97.945,97.96,16702506.0
2005-10-21 13:44:00,97.955,97.957,97.933,97.933,47513155.0
2005-10-21 13:45:00,97.93,97.97,97.93,97.97,181301829.0
2005-10-21 13:46:00,97.975,97.975,97.925,97.965,108844789.0
2005-10-21 13:48:00,97.965,97.975,97.965,97.97,27324278.0
2005-10-21 13:49:00,97.97,97.973,97.955,97.973,51624761.0
2005-10-21 13:50:00,97.965,97.981,97.93,97.975,20885100.0
2005-10-21 13:51:00,97.96,97.975,97.955,97.975,898494651.0
2005-10-21 13:52:00,97.973,98.008,97.973,98.008,143971428.0
2005-10-21 13:53:00,98.015,98.015,97.99,97.995,89575310.0
2005-10-21 13:54:00,97.99,98.03,97.99,98.01,131764573.0
2005-10-21 13:55:00,98.0,98.025,97.98,98.015,380105404.0
2005-10-21 13:56:00,98.02,98.05,97.998,98.043,45547019.0
2005-10-21 13:57:00,98.065,98.065,98.0,98.0,130583548.0
2005-10-21 13:58:00,98.015,98.031,98.015,98.015,158182256.0
2005-10-21 13:59:00,98.015,98.055,98.009,98.03,78410515.0
2005-10-21 14:00:00,98.03,98.065,98.03,98.045,140702783.0
2005-10-21 14:01:00,98.045,98.053,98.028,98.053,72221778.0
2005-10-21 14:02:00,98.035,98.06,98.035,98.055,134862377.0
2005-10-21 14:03:00,98.055,98.055,98.01,98.01,439882199.0
2005-10-21 14:04:00,98.035,98.035,98.01,98.02,17878010.0
2005-10-21 14:05:00,98.02,98.02,97.985,98.0,379866283.0
2005-10-21 14:06:00,97.995,97.995,97.97,97.985,20640432.0
2005-10-21 14:07:00,97.99,97.995,97.962,97.975,78033658.0
2005-10-21 14:08:00,97.973,97.985,97.97,97.975,14698905.0
2005-10-21 14:09:00,97.98,97.98,97.973,97.975,108575633.0
2005-10-21 14:10:00,97.975,97.975,97.944,97.947,85547564.0
2005-10-21 14:11:00,97.94,97.966,97.94,97.943,604457720.0
2005-10-21 14:12:00,97.93,97.975,97.93,97.97,309552320.0
2005-10-21 14:13:00,97.97,97.99,97.97,97.985,61112474.0
2005-10-21 14:14:00,97.99,98.02,97.99,98.02,462714017.0
2005-10-21 14:15:00,98.03,98.045,98.03,98.045,98767821.0
2005-10-21 14:16:00,98.04,98.04,98.0,98.018,1091060209.0
2005-10-21 14:17:00,98.01,98.031,98.007,98.02,209570665.0
2005-10-21 14:18:00,98.035,98.035,98.012,98.025,87381907.0
2005-10-21 14:19:00,98.02,98.035,98.008,98.01,299281551.0
2005-10-21 14:20:00,98.003,98.04,98.003,98.015,178365507.0
2005-10-21 14:21:00,98.02,98.025,98.005,98.025,81306242.0
2005-10-21 14:22:00,98.02,98.047,98.02,98.03,32158705.0
2005-10-21 14:23:00,98.04,98.04,98.018,98.025,179199389.0
2005-10-21 14:24:00,98.02,98.04,98.02,98.02,84678930.0
2005-10-21 14:25:00,98.02,98.063,98.02,98.063,6918383.0
2005-10-21 14:26:00,98.065,98.07,98.05,98.05,35903116.0
2005-10-21 14:27:00,98.06,98.065,98.045,98.045,23797336.0
2005-10-21 14:28:00,98.047,98.049,98.031,98.04,218014679.0
2005-10-21 14:29:00,98.032,98.04,98.018,98.02,50433607.0
2005-10-21 14:30:00,98.03,98.03,97.933,97.99,39589871.0
2005-10-21 14:31:00,97.98,98.01,97.95,97.965,660984008.0
2005-10-21 14:32:00,97.955,97.985,97.95,97.963,25830491.0
2005-10-21 14:33:00,97.97,97.97,97.952,97.97,328128910.0
2005-10-21 14:34:00,97.96,97.99,97.96,97.98,226507719.0
2005-10-21 14:35:00,97.985,98.025,97.985,98.025,41019669.0
2005-10-21 14:36:00,98.02,98.023,97.97,97.97,28075957.0
2005-10-21 14:37:00,97.965,98.005,97.965,98.005,129874286.0
2005-10-21 14:38:00,98.0,98.012,97.985,97.985,56703059.0
2005-10-21 14:39:00,97.98,97.995,97.945,97.983,146372122.0
2005-10-21 14:40:00,98.0,98.018,97.97,97.97,207198941.0
2005-10-21 14:41:00,97.965,97.99,97.965,97.99,50364502.0
2005-10-21 14:42:00,97.985,98.0,97.982,97.983,35045208.0
2005-10-21 14:43:00,97.985,97.997,97.984,97.995,41433208.0
2005-10-21 14:44:00,97.995,97.995,97.95,97.95,118189776.0
2005-10-21 14:45:00,97.953,97.988,97.943,97.988,177387456.0
2005-10-21 14:46:00,97.985,97.985,97.945,97.96,298823217.0
2005-10-21 14:47:00,97.94,97.95,97.94,97.94,65020641.0
2005-10-21 14:48:00,97.95,97.97,97.935,97.935,92990716.0
2005-10-21 14:49:00,97.94,97.967,97.92,97.94,131876415.0
2005-10-21 14:50:00,97.933,97.952,97.93,97.95,73489845.0
2005-10-21 14:51:00,97.96,97.98,97.927,97.927,63504318.0
2005-10-21 14:52:00,97.935,97.935,97.915,97.93,86103358.0
2005-10-21 14:53:00,97.92,97.946,97.92,97.933,72387756.0
2005-10-21 14:54:00,97.945,97.95,97.92,97.93,36064533.0
2005-10-21 14:55:00,97.935,97.95,97.925,97.935,78545553.0
2005-10-21 14:56:00,97.94,97.94,97.903,97.903,15272811.0
2005-10-21 14:57:00,97.905,97.905,97.858,97.87,347769248.0
2005-10-21 14:58:00,97.865,97.871,97.857,97.86,22947433.0
2005-10-21 14:59:00,97.86,97.865,97.847,97.855,74529052.0
2005-10-21 15:00:00,97.853,97.86,97.85,97.85,64306835.0
2005-10-21 15:01:00,97.855,97.861,97.853,97.86,78355931.0
2005-10-21 15:02:00,97.85,97.865,97.83,97.833,199729157.0
2005-10-21 15:03:00,97.835,97.835,97.805,97.805,701835539.0
2005-10-21 15:04:00,97.81,97.81,97.77,97.772,25060790.0
2005-10-21 15:05:00,97.77,97.788,97.77,97.788,57417660.0
2005-10-21 15:06:00,97.785,97.813,97.77,97.77,16593345.0
2005-10-21 15:07:00,97.762,97.783,97.75,97.75,28587376.0
2005-10-21 15:08:00,97.74,97.749,97.725,97.725,137174668.0
2005-10-21 15:09:00,97.71,97.725,97.692,97.71,95336109.0
2005-10-21 15:10:00,97.703,97.73,97.703,97.73,265994718.0
2005-10-21 15:11:00,97.73,97.73,97.713,97.72,28429452.0
2005-10-21 15:12:00,97.705,97.74,97.705,97.723,9885899.0
2005-10-21 15:13:00,97.715,97.725,97.7,97.715,81445161.0
2005-10-21 15:14:00,97.725,97.725,97.7,97.7,72174112.0
2005-10-21 15:15:00,97.715,97.727,97.715,97.725,10287881.0
2005-10-21 15:16:00,97.72,97.725,97.675,97.675,105549700.0
2005-10-21 15:17:00,97.673,97.695,97.65,97.67,40066993.0
2005-10-21 15:18:00,97.663,97.669,97.65,97.65,57664574.0
2005-10-21 15:19:00,97.65,97.66,97.65,97.66,86756172.0
2005-10-21 15:20:00,97.65,97.655,97.64,97.655,136357660.0
2005-10-21 15:21:00,97.645,97.67,97.645,97.67,246531285.0
2005-10-21 15:22:00,97.673,97.673,97.61,97.645,18975691.0
2005-10-21 15:23:00,97.64,97.663,97.64,97.663,87475157.0
2005-10-21 15:24:00,97.66,97.69,97.66,97.69,45155583.0
2005-10-21 15:25:00,97.675,97.71,97.67,97.675,106262577.0
2005-10-21 15:26:00,97.685,97.685,97.66,97.66,84690231.0
2005-10-21 15:27:00,97.653,97.675,97.645,97.675,11353351.0
2005-10-21 15:28:00,97.66,97.664,97.653,97.663,59947078.0
2005-10-21 15:29:00,97.67,97.68,97.64,97.655,42357214.0
2005-10-21 15:30:00,97.647,97.675,97.633,97.675,41733567.0
2005-10-21 15:31:00,97.665,97.665,97.653,97.665,24473455.0
2005-10-21 15:32:00,97.66,97.67,97.625,97.645,50056108.0
2005-10-21 15:33:00,97.63,97.675,97.63,97.67,195016937.0
2005-10-21 15:34:00,97.68,97.68,97.633,97.665,77497581.0
2005-10-21 15:35:00,97.65,97.675,97.649,97.65,102758533.0
2005-10-21 15:36:00,97.65,97.68,97.64,97.655,30725495.0
2005-10-21 15:37:00,97.665,97.705,97.665,97.705,155919797.0
2005-10-21 15:38:00,97.705,97.705,97.698,97.7,152996071.0
2005-10-21 15:39:00,97.688,97.7,97.665,97.665,247899966.0
2005-10-21 15:40:00,97.675,97.685,97.67,97.68,424415032.0
2005-10-21 15:41:00,97.68,97.68,97.665,97.68,10178231.0
2005-10-21 15:42:00,97.673,97.705,97.673,97.685,191218174.0
2005-10-21 15:43:00,97.688,97.695,97.675,97.695,73272138.0
2005-10-21 15:44:00,97.69,97.69,97.655,97.663,41403424.0
2005-10-21 15:45:00,97.655,97.679,97.65,97.65,111952763.0
2005-10-21 15:46:00,97.66,97.666,97.64,97.657,104006167.0
2005-10-21 15:47:00,97.645,97.68,97.645,97.68,183710824.0
2005-10-21 15:48:00,97.685,97.685,97.642,97.655,63315888.0
2005-10-21 15:49:00,97.66,97.66,97.64,97.645,20298972.0
2005-10-21 15:50:00,97.65,97.663,97.625,97.663,164499507.0
2005-10-21 15:51:00,97.66,97.673,97.66,97.66,35522130.0
2005-10-21 15:52:00,97.66,97.703,97.65,97.675,30352665.0
2005-10-21 15:53:00,97.675,97.675,97.64,97.64,82147147.0
2005-10-21 15:54:00,97.625,97.635,97.585,97.585,91747662.0
2005-10-21 15:55:00,97.585,97.63,97.575,97.63,57228864.0
2005-10-21 15:56:00,97.63,97.639,97.623,97.635,165355787.0
2005-10-21 15:57:00,97.63,97.655,97.63,97.655,58340174.0
2005-10-21 15:58:00,97.652,97.69,97.64,97.64,13132659.0
2005-10-21 15:59:00,97.635,97.683,97.635,97.68,124514787.0
2005-10-21 16:00:00,97.68,97.68,97.652,97.665,51084137.0
2005-10-21 16:01:00,97.655,97.68,97.655,97.68,22447865.0
2005-10-21 16:02:00,97.672,97.672,97.64,97.64,53237917.0
2005-10-21 16:03:00,97.66,97.685,97.66,97.682,144876492.0
2005-10-21 16:04:00,97.69,97.706,97.69,97.697,104684277.0
2005-10-21 16:05:00,97.705,97.72,97.697,97.72,78611921.0
2005-10-21 16:06:00,97.72,97.72,97.705,97.72,149752479.0
2005-10-21 16:07:00,97.725,97.77,97.703,97.77,59031895.0
2005-10-21 16:08:00,97.768,97.768,97.74,97.74,144651313.0
2005-10-21 16:09:00,97.74,97.742,97.72,97.735,42597247.0
2005-10-21 16:10:00,97.75,97.75,97.725,97.735,16672834.0
2005-10-21 16:11:00,97.735,97.75,97.728,97.74,83064677.0
2005-10-21 16:12:00,97.727,97.733,97.723,97.732,75209876.0
2005-10-21 16:13:00,97.74,97.761,97.735,97.755,78764684.0
2005-10-21 16:14:00,97.76,97.8,97.76,97.785,39449711.0
2005-10-21 16:15:00,97.795,97.795,97.773,97.775,21039412.0
2005-10-21 16:16:00,97.76,97.773,97.735,97.735,51570154.0
2005-10-21 16:17:00,97.745,97.745,97.72,97.72,28112771.0
2005-10-21 16:18:00,97.725,97.747,97.725,97.74,16341831.0
2005-10-21 16:19:00,97.74,97.76,97.725,97.75,84282311.0
2005-10-21 16:20:00,97.755,97.755,97.67,97.67,32483871.0
2005-10-21 16:21:00,97.665,97.71,97.665,97.7,143209808.0
2005-10-21 16:22:00,97.69,97.725,97.686,97.71,238029231.0
2005-10-21 16:23:00,97.7,97.715,97.692,97.703,54239220.0
2005-10-21 16:24:00,97.71,97.717,97.7,97.702,161607646.0
2005-10-21 16:25:00,97.7,97.725,97.7,97.7,26300949.0
2005-10-21 16:26:00,97.705,97.705,97.678,97.69,16420770.0
2005-10-21 16:27:00,97.682,97.705,97.675,97.695,84479144.0
2005-10-21 16:28:00,97.71,97.717,97.651,97.71,354366890.0
2005-10-21 16:29:00,97.7,97.74,97.7,97.72,64469954.0
2005-10-21 16:30:00,97.72,97.725,97.697,97.725,89305911.0
2005-10-21 16:31:00,97.735,97.735,97.72,97.73,10166860.0
2005-10-21 16:32:00,97.755,97.755,97.717,97.717,73006641.0
2005-10-21 16:33:00,97.715,97.735,97.676,97.733,21470585.0
2005-10-21 16:34:00,97.735,97.74,97.68,97.68,96270873.0
2005-10-21 16:35:00,97.695,97.695,97.675,97.685,118690719.0
2005-10-21 16:36:00,97.67,97.693,97.67,97.683,80403026.0
2005-10-21 16:37:00,97.69,97.7,97.682,97.682,36653062.0
2005-10-21 16:38:00,97.69,97.715,97.66,97.715,71316191.0
2005-10-21 16:39:00,97.705,97.711,97.69,97.71,107127704.0
2005-10-21 16:40:00,97.697,97.699,97.69,97.69,543412283.0
2005-10-21 16:41:00,97.695,97.706,97.69,97.697,746084708.0
2005-10-21 16:42:00,97.705,97.705,97.673,97.673,18046003.0
2005-10-21 16:43:00,97.685,97.685,97.645,97.675,8611434.0
2005-10-21 16:44:00,97.673,97.673,97.635,97.635,94647197.0
2005-10-21 16:45:00,97.648,97.648,97.62,97.635,117177187.0
2005-10-21 16:46:00,97.625,97.655,97.6,97.643,15122538.0
2005-10-21 16:47:00,97.632,97.685,97.632,97.685,43973792.0
2005-10-21 16:48:00,97.69,97.71,97.69,97.69,104542389.0
2005-10-21 16:49:00,97.698,97.715,97.69,97.69,64907423.0
2005-10-21 16:50:00,97.683,97.728,97.683,97.705,177105344.0
2005-10-21 16:51:00,97.71,97.757,97.69,97.74,57177389.0
2005-10-21 16:52:00,97.732,97.77,97.732,97.758,169136647.0
2005-10-21 16:53:00,97.755,97.765,97.705,97.705,104249042.0
2005-10-21 16:54:00,97.72,97.74,97.71,97.71,77273013.0
2005-10-21 16:55:00,97.71,97.727,97.705,97.715,34513381.0
2005-10-21 16:56:00,97.72,97.725,97.71,97.725,54085238.0
2005-10-21 16:57:00,97.71,97.715,97.675,97.675,133079147.0
2005-10-21 16:58:00,97.69,97.71,97.69,97.69,49686626.0
2005-10-21 16:59:00,97.705,97.705,97.66,97.685,80344509.0
2005-10-21 17:00:00,97.68,97.696,97.655,97.662,15157995.0
2005-10-21 17:01:00,97.668,97.69,97.668,97.675,81636725.0
2005-10-21 17:02:00,97.685,97.692,97.66,97.685,30799897.0
2005-10-21 17:03:00,97.695,97.695,97.652,97.688,130725350.0
2005-10-21 17:04:00,97.68,97.735,97.68,97.72,95517413.0
2005-10-21 17:05:00,97.723,97.74,97.69,97.71,201654464.0
2005-10-21 17:06:00,97.72,97.748,97.72,97.747,85323723.0
2005-10-21 17:07:00,97.728,97.745,97.723,97.738,132260223.0
2005-10-21 17:08:00,97.732,97.752,97.71,97.722,109444279.0
2005-10-21 17:09:00,97.713,97.722,97.703,97.71,40085382.0
2005-10-21 17:10:00,97.715,97.76,97.715,97.745,43372430.0
2005-10-21 17:11:00,97.75,97.75,97.723,97.745,120440781.0
2005-10-21 17:12:00,97.742,97.785,97.735,97.785,69444551.0
2005-10-21 17:13:00,97.775,97.79,97.755,97.785,49431690.0
2005-10-21 17:14:00,97.765,97.84,97.763,97.793,40969849.0
2005-10-21 17:15:00,97.795,97.798,97.775,97.775,171037709.0
2005-10-21 17:16:00,97.765,97.805,97.765,97.8,242368886.0
2005-10-21 17:17:00,97.797,97.804,97.792,97.793,62727029.0
2005-10-21 17:18:00,97.803,97.803,97.77,97.795,83006640.0
2005-10-21 17:19:00,97.805,97.83,97.78,97.78,147585424.0
2005-10-21 17:20:00,97.795,97.795,97.77,97.77,43373051.0
2005-10-21 17:21:00,97.77,97.83,97.77,97.803,26093563.0
2005-10-21 17:22:00,97.8,97.81,97.775,97.785,70215122.0
2005-10-21 17:23:00,97.77,97.805,97.737,97.79,65123470.0
2005-10-21 17:24:00,97.79,97.809,97.783,97.79,34137270.0
2005-10-21 17:25:00,97.795,97.81,97.772,97.81,13195160.0
2005-10-21 17:26:00,97.805,97.805,97.772,97.772,21433235.0
2005-10-21 17:27:00,97.78,97.815,97.775,97.775,31692126.0
2005-10-21 17:28:00,97.782,97.795,97.78,97.78,52007969.0
2005-10-21 17:29:00,97.772,97.795,97.772,97.775,525180605.0
2005-10-21 17:30:00,97.785,97.787,97.755,97.765,26175851.0
2005-10-21 17:31:00,97.77,97.77,97.705,97.71,309279202.0
2005-10-21 17:32:00,97.71,97.768,97.71,97.768,260404062.0
2005-10-21 17:33:00,97.765,97.785,97.755,97.755,90619273.0
2005-10-21 17:34:00,97.745,97.745,97.725,97.73,91060559.0
2005-10-21 17:35:00,97.732,97.78,97.732,97.78,138814364.0
2005-10-21 17:36:00,97.773,97.8,97.758,97.8,45007669.0
2005-10-21 17:37:00,97.795,97.81,97.79,97.79,23871039.0
2005-10-21 17:38:00,97.775,97.805,97.745,97.755,127285476.0
2005-10-21 17:39:00,97.773,97.773,97.737,97.747,31011978.0
2005-10-21 17:40:00,97.75,97.77,97.725,97.76,22056346.0
2005-10-21 17:41:00,97.755,97.76,97.725,97.735,42871214.0
2005-10-21 17:42:00,97.72,97.759,97.72,97.73,89481156.0
2005-10-21 17:43:00,97.735,97.751,97.735,97.74,50733754.0
2005-10-21 17:44:00,97.74,97.747,97.735,97.735,21973314.0
2005-10-21 17:45:00,97.735,97.75,97.715,97.735,32504711.0
2005-10-21 17:46:00,97.738,97.745,97.715,97.715,124668609.0
2005-10-21 17:47:00,97.728,97.765,97.72,97.765,182172010.0
2005-10-21 17:48:00,97.765,97.766,97.735,97.735,148102561.0
2005-10-21 17:49:00,97.74,97.765,97.738,97.765,24456085.0
2005-10-21 17:50:00,97.757,97.765,97.755,97.76,13514337.0
2005-10-21 17:51:00,97.753,97.802,97.753,97.802,14816237.0
2005-10-21 17:52:00,97.81,97.84,97.778,97.84,165594386.0
2005-10-21 17:53:00,97.835,97.837,97.82,97.832,82229254.0
2005-10-21 17:54:00,97.835,97.85,97.805,97.805,56448941.0
2005-10-21 17:55:00,97.82,97.825,97.79,97.82,42967397.0
2005-10-21 17:56:00,97.82,97.825,97.79,97.825,34491059.0
2005-10-21 17:57:00,97.825,97.825,97.785,97.825,41027683.0
2005-10-21 17:58:00,97.825,97.852,97.795,97.852,70077240.0
2005-10-21 17:59:00,97.855,97.858,97.825,97.85,158609571.0
2005-10-21 18:00:00,97.855,97.855,97.802,97.82,42850972.0
2005-10-21 18:01:00,97.818,97.83,97.787,97.823,114060436.0
2005-10-21 18:02:00,97.827,97.835,97.827,97.835,28674658.0
2005-10-21 18:03:00,97.82,97.84,97.82,97.84,63277177.0
2005-10-21 18:04:00,97.84,97.84,97.83,97.83,500156786.0
2005-10-21 18:05:00,97.82,97.85,97.815,97.825,122478729.0
2005-10-21 18:06:00,97.833,97.833,97.815,97.815,352215575.0
2005-10-21 18:07:00,97.83,97.845,97.795,97.795,249038648.0
2005-10-21 18:08:00,97.805,97.83,97.805,97.83,145651269.0
2005-10-21 18:09:00,97.81,97.83,97.807,97.83,129947468.0
2005-10-21 18:10:00,97.823,97.831,97.81,97.81,79939401.0
2005-10-21 18:11:00,97.825,97.843,97.815,97.825,89078849.0
2005-10-21 18:12:00,97.82,97.84,97.815,97.815,340255282.0
2005-10-21 18:13:00,97.817,97.845,97.815,97.845,13962918.0
2005-10-21 18:14:00,97.83,97.831,97.82,97.82,61362401.0
2005-10-21 18:15:00,97.825,97.832,97.82,97.825,80737765.0
2005-10-21 18:16:00,97.825,97.85,97.825,97.85,27418327.0
2005-10-21 18:17:00,97.85,97.865,97.835,97.865,76747820.0
2005-10-21 18:18:00,97.87,97.925,97.87,97.89,179379600.0
2005-10-21 18:19:00,97.9,97.93,97.882,97.882,8628977.0
2005-10-21 18:20:00,97.88,97.88,97.835,97.835,64503934.0
2005-10-21 18:21:00,97.84,97.87,97.84,97.855,113987522.0
2005-10-21 18:22:00,97.845,97.88,97.845,97.865,252503521.0
2005-10-21 18:23:00,97.865,97.89,97.865,97.89,38552982.0
2005-10-21 18:24:00,97.88,97.9,97.86,97.872,48410868.0
2005-10-21 18:25:00,97.88,97.89,97.877,97.89,114660620.0
2005-10-21 18:26:00,97.88,97.91,97.88,97.895,21352490.0
2005-10-21 18:27:00,97.9,97.9,97.86,97.863,93814460.0
2005-10-21 18:28:00,97.875,97.875,97.853,97.855,184528785.0
2005-10-21 18:29:00,97.865,97.865,97.845,97.845,72698766.0
2005-10-21 18:30:00,97.863,97.895,97.853,97.895,52336825.0
2005-10-21 18:31:00,97.89,97.915,97.881,97.885,17358002.0
2005-10-21 18:32:00,97.895,97.905,97.844,97.905,216074881.0
2005-10-21 18:33:00,97.91,97.91,97.865,97.895,124057073.0
2005-10-21 18:34:00,97.887,97.893,97.87,97.87,49793134.0
2005-10-21 18:35:00,97.872,97.872,97.86,97.86,45932586.0
2005-10-21 18:36:00,97.865,97.867,97.855,97.865,98301766.0
2005-10-21 18:37:00,97.87,97.87,97.845,97.87,171013945.0
2005-10-21 18:38:00,97.87,97.87,97.85,97.85,1210639.0
2005-10-21 18:39:00,97.85,97.855,97.848,97.853,113870571.0
2005-10-21 18:40:00,97.84,97.858,97.838,97.845,207115788.0
2005-10-21 18:41:00,97.85,97.865,97.835,97.845,95269809.0
2005-10-21 18:42:00,97.85,97.87,97.85,97.87,96172472.0
2005-10-21 18:43:00,97.85,97.863,97.833,97.863,33106579.0
2005-10-21 18:44:00,97.87,97.877,97.869,97.872,399966768.0
2005-10-21 18:45:00,97.88,97.89,97.85,97.89,140087620.0
2005-10-21 18:46:00,97.892,97.91,97.89,97.91,87108457.0
2005-10-21 18:47:00,97.905,97.91,97.895,97.9,19341929.0
2005-10-21 18:48:00,97.898,97.922,97.892,97.892,219480887.0
2005-10-21 18:49:00,97.895,97.899,97.889,97.89,46493376.0
2005-10-21 18:50:00,97.89,97.89,97.868,97.87,131178506.0
2005-10-21 18:52:00,97.86,97.878,97.859,97.865,234691343.0
2005-10-21 18:53:00,97.875,97.88,97.873,97.88,79997510.0
2005-10-21 18:54:00,97.883,97.885,97.87,97.872,31239306.0
2005-10-21 18:55:00,97.875,97.914,97.875,97.905,117799747.0
2005-10-21 18:56:00,97.91,97.915,97.87,97.915,52755104.0
2005-10-21 18:57:00,97.91,97.91,97.89,97.89,16675386.0
2005-10-21 18:58:00,97.89,97.89,97.878,97.885,16173104.0
2005-10-21 18:59:00,97.867,97.88,97.835,97.875,96964440.0
2005-10-21 19:00:00,97.883,97.883,97.84,97.87,12809489.0
2005-10-21 19:01:00,97.815,97.87,97.815,97.85,87302373.0
2005-10-21 19:02:00,97.85,97.858,97.85,97.85,222819495.0
2005-10-21 19:03:00,97.855,97.86,97.85,97.85,21186992.0
2005-10-21 19:04:00,97.845,97.845,97.833,97.84,17012704.0
2005-10-21 19:05:00,97.84,97.84,97.817,97.825,196498804.0
2005-10-21 19:06:00,97.832,97.84,97.825,97.83,8870087.0
2005-10-21 19:07:00,97.825,97.825,97.8,97.805,40333947.0
2005-10-21 19:08:00,97.805,97.812,97.805,97.81,511137095.0
2005-10-21 19:09:00,97.8,97.813,97.8,97.81,782573601.0
2005-10-21 19:10:00,97.81,97.82,97.8,97.82,31830894.0
2005-10-21 19:11:00,97.81,97.83,97.81,97.81,69370233.0
2005-10-21 19:12:00,97.82,97.835,97.812,97.835,20019719.0
2005-10-21 19:13:00,97.83,97.84,97.83,97.84,28785112.0
2005-10-21 19:14:00,97.845,97.845,97.812,97.82,454212197.0
2005-10-21 19:15:00,97.813,97.815,97.795,97.815,51886460.0
2005-10-21 19:16:00,97.805,97.819,97.8,97.8,88686822.0
2005-10-21 19:17:00,97.797,97.797,97.776,97.797,78101175.0
2005-10-21 19:18:00,97.8,97.803,97.775,97.775,9664540.0
2005-10-21 19:19:00,97.79,97.797,97.753,97.795,20501020.0
2005-10-21 19:20:00,97.795,97.805,97.792,97.805,105462126.0
2005-10-21 19:21:00,97.8,97.805,97.755,97.795,55537552.0
2005-10-21 19:22:00,97.785,97.785,97.733,97.765,46356035.0
2005-10-21 19:23:00,97.755,97.762,97.722,97.723,17631119.0
2005-10-21 19:24:00,97.73,97.741,97.726,97.735,129713499.0
2005-10-21 19:25:00,97.733,97.745,97.728,97.745,73419347.0
2005-10-21 19:26:00,97.733,97.76,97.702,97.743,18996085.0
2005-10-21 19:27:00,97.74,97.755,97.74,97.745,290070256.0
2005-10-21 19:28:00,97.745,97.79,97.735,97.76,129360796.0
2005-10-21 19:29:00,97.755,97.765,97.739,97.765,100073562.0
2005-10-21 19:30:00,97.738,97.752,97.73,97.74,15219815.0
2005-10-21 19:31:00,97.748,97.748,97.72,97.72,190545401.0
2005-10-21 19:32:00,97.723,97.745,97.72,97.72,61683921.0
2005-10-21 19:33:00,97.725,97.749,97.72,97.745,370223464.0
2005-10-21 19:34:00,97.745,97.745,97.73,97.733,59946231.0
2005-10-21 19:35:00,97.73,97.752,97.727,97.74,58458504.0
2005-10-21 19:36:00,97.735,97.745,97.73,97.73,97437837.0
2005-10-21 19:37:00,97.735,97.754,97.735,97.745,35636692.0
2005-10-21 19:38:00,97.745,97.747,97.735,97.745,19607039.0
2005-10-21 19:39:00,97.732,97.751,97.732,97.74,60936978.0
2005-10-21 19:40:00,97.743,97.763,97.685,97.685,8054074.0
2005-10-21 19:41:00,97.723,97.74,97.677,97.715,58068020.0
2005-10-21 19:42:00,97.71,97.713,97.692,97.713,10610492.0
2005-10-21 19:43:00,97.715,97.715,97.682,97.702,80586354.0
2005-10-21 19:44:00,97.705,97.705,97.675,97.675,107797925.0
2005-10-21 19:45:00,97.695,97.695,97.618,97.618,70745515.0
2005-10-21 19:46:00,97.635,97.65,97.61,97.61,34916886.0
2005-10-21 19:47:00,97.595,97.63,97.595,97.62,99309931.0
2005-10-21 19:48:00,97.615,97.615,97.595,97.595,148918036.0
2005-10-21 19:49:00,97.6,97.63,97.6,97.63,98118852.0
2005-10-21 19:50:00,97.615,97.621,97.59,97.59,154248937.0
2005-10-21 19:51:00,97.6,97.625,97.57,97.595,73910420.0
2005-10-21 19:52:00,97.59,97.604,97.59,97.595,38322785.0
2005-10-21 19:53:00,97.595,97.6,97.593,97.6,54883911.0
2005-10-21 19:54:00,97.595,97.616,97.595,97.603,10418214.0
2005-10-21 19:55:00,97.605,97.63,97.605,97.63,122210623.0
2005-10-21 19:56:00,97.63,97.657,97.61,97.645,49564481.0
2005-10-21 19:57:00,97.635,97.665,97.625,97.625,155242717.0
2005-10-21 19:58:00,97.635,97.657,97.635,97.645,55843988.0
2005-10-21 19:59:00,97.642,97.66,97.63,97.66,133866545.0
2005-10-21 20:00:00,97.635,97.656,97.635,97.645,60938349.0
2005-10-21 20:01:00,97.65,97.652,97.65,97.652,46213339.0
2005-10-21 20:02:00,97.655,97.655,97.63,97.65,228740842.0
2005-10-21 20:03:00,97.642,97.655,97.642,97.655,24980425.0
2005-10-21 20:04:00,97.655,97.666,97.65,97.655,637315843.0
2005-10-21 20:05:00,97.645,97.675,97.645,97.675,68031459.0
2005-10-21 20:06:00,97.68,97.7,97.68,97.68,14999794.0
2005-10-21 20:07:00,97.68,97.691,97.675,97.675,83142986.0
2005-10-21 20:09:00,97.675,97.695,97.675,97.685,87695303.0
2005-10-21 20:10:00,97.685,97.71,97.685,97.705,167330163.0
2005-10-21 20:11:00,97.7,97.715,97.7,97.702,60053264.0
2005-10-21 20:12:00,97.718,97.72,97.7,97.72,51063462.0
2005-10-21 20:13:00,97.713,97.713,97.675,97.675,31213478.0
2005-10-21 20:14:00,97.68,97.695,97.68,97.685,647150084.0
2005-10-21 20:15:00,97.69,97.72,97.69,97.72,151427021.0
2005-10-21 20:16:00,97.715,97.715,97.715,97.715,45617989.0
2005-10-21 20:18:00,97.723,97.754,97.723,97.74,98738065.0
2005-10-21 20:19:00,97.75,97.79,97.75,97.77,88859512.0
2005-10-21 20:20:00,97.755,97.8,97.755,97.785,75704751.0
2005-10-21 20:21:00,97.78,97.786,97.77,97.785,14795945.0
2005-10-21 20:22:00,97.783,97.783,97.749,97.752,91077739.0
2005-10-21 20:23:00,97.76,97.765,97.725,97.725,92845670.0
2005-10-21 20:24:00,97.73,97.759,97.73,97.735,68523876.0
2005-10-21 20:25:00,97.743,97.743,97.743,97.743,7695281.0
2005-10-21 20:26:00,97.743,97.743,97.743,97.743,4536657.0
2005-10-21 20:27:00,97.745,97.76,97.745,97.76,54622378.0
2005-10-21 20:28:00,97.775,97.779,97.77,97.77,16521697.0
2005-10-21 20:29:00,97.762,97.79,97.762,97.79,51168217.0
2005-10-21 20:30:00,97.783,97.791,97.77,97.775,36236250.0
2005-10-21 20:31:00,97.775,97.81,97.77,97.792,57394182.0
2005-10-21 20:32:00,97.795,97.802,97.795,97.8,12037935.0
2005-10-21 20:33:00,97.795,97.809,97.795,97.805,21460973.0
2005-10-21 20:34:00,97.8,97.8,97.795,97.795,11607276.0
2005-10-21 20:35:00,97.795,97.795,97.783,97.79,90480648.0
2005-10-21 20:36:00,97.78,97.792,97.778,97.792,27553114.0
2005-10-21 20:37:00,97.798,97.798,97.775,97.775,214956602.0
2005-10-21 20:38:00,97.778,97.796,97.778,97.793,42652579.0
2005-10-21 20:39:00,97.8,97.8,97.78,97.793,50832881.0
2005-10-21 20:40:00,97.79,97.79,97.755,97.755,66055105.0
2005-10-21 20:42:00,97.76,97.765,97.75,97.765,14575077.0
2005-10-21 20:44:00,97.76,97.765,97.75,97.752,9672884.0
2005-10-21 20:45:00,97.76,97.76,97.725,97.725,359436221.0
2005-10-21 20:46:00,97.74,97.74,97.716,97.722,39920628.0
2005-10-21 20:47:00,97.73,97.762,97.73,97.75,237694065.0
2005-10-21 20:48:00,97.753,97.76,97.743,97.752,62446886.0
2005-10-21 20:49:00,97.76,97.76,97.735,97.74,151375535.0
2005-10-21 20:50:00,97.743,97.76,97.741,97.743,47416647.0
2005-10-21 20:51:00,97.745,97.75,97.73,97.73,46097531.0
2005-10-21 20:52:00,97.73,97.735,97.726,97.73,73215985.0
2005-10-21 20:53:00,97.725,97.73,97.72,97.73,173828630.0
2005-10-21 20:54:00,97.725,97.747,97.72,97.72,106432529.0
2005-10-21 20:55:00,97.72,97.735,97.72,97.72,339818070.0
2005-10-21 20:56:00,97.723,97.73,97.715,97.725,81863389.0
2005-10-21 20:57:00,97.73,97.73,97.7,97.705,54868274.0
2005-10-21 20:58:00,97.702,97.715,97.69,97.715,95685680.0
2005-10-21 20:59:00,97.7,97.7,97.67,97.69,23420699.0
2005-10-21 21:00:00,97.685,97.7,97.665,97.695,105632586.0
2005-10-21 21:01:00,97.68,97.695,97.673,97.695,28698858.0
2005-10-21 21:02:00,97.687,97.687,97.665,97.665,131377575.0
2005-10-21 21:03:00,97.65,97.66,97.65,97.66,82238613.0
2005-10-21 21:04:00,97.66,97.675,97.65,97.675,4544305.0
2005-10-21 21:05:00,97.675,97.675,97.665,97.665,26753138.0
2005-10-21 21:06:00,97.66,97.675,97.655,97.665,144534285.0
2005-10-21 21:07:00,97.67,97.68,97.665,97.67,42402097.0
2005-10-21 21:08:00,97.665,97.67,97.655,97.67,67881076.0
2005-10-21 21:09:00,97.66,97.688,97.66,97.683,16662277.0
2005-10-21 21:10:00,97.68,97.69,97.68,97.69,34820859.0
2005-10-21 21:11:00,97.69,97.69,97.67,97.685,367736377.0
2005-10-21 21:12:00,97.68,97.685,97.68,97.68,35195931.0
2005-10-21 21:13:00,97.675,97.689,97.673,97.673,18319750.0
2005-10-21 21:14:00,97.658,97.665,97.658,97.665,22135574.0
2005-10-21 21:15:00,97.67,97.67,97.64,97.665,10092553.0
2005-10-21 21:16:00,97.615,97.689,97.615,97.65,42521765.0
2005-10-21 21:17:00,97.645,97.66,97.645,97.65,82107797.0
2005-10-21 21:18:00,97.65,97.65,97.615,97.615,5915456.0
2005-10-21 21:19:00,97.605,97.605,97.605,97.605,9293115.0
2005-10-21 21:20:00,97.6,97.633,97.6,97.633,19393200.0
2005-10-21 21:21:00,97.63,97.63,97.625,97.625,1513681.0
2005-10-21 21:22:00,97.62,97.627,97.615,97.615,36279829.0
2005-10-21 21:24:00,97.61,97.623,97.608,97.62,110120461.0
2005-10-21 21:26:00,97.615,97.615,97.6,97.6,2584453.0
2005-10-21 21:27:00,97.572,97.58,97.572,97.58,18756058.0
2005-10-21 21:28:00,97.575,97.575,97.55,97.55,38292026.0
2005-10-21 21:29:00,97.543,97.585,97.543,97.57,72429494.0
2005-10-21 21:30:00,97.57,97.575,97.568,97.575,21145148.0
2005-10-21 21:31:00,97.577,97.58,97.559,97.56,66137068.0
2005-10-21 21:32:00,97.555,97.555,97.555,97.555,4699891.0
2005-10-21 21:33:00,97.558,97.558,97.555,97.555,54019124.0
2005-10-21 21:34:00,97.55,97.553,97.55,97.553,58735648.0
2005-10-21 21:37:00,97.565,97.565,97.55,97.565,11368717.0
2005-10-21 21:39:00,97.553,97.553,97.505,97.515,90864504.0
2005-10-21 21:40:00,97.51,97.525,97.506,97.52,7636815.0
2005-10-21 21:41:00,97.503,97.545,97.503,97.515,128258548.0
2005-10-21 21:42:00,97.525,97.53,97.525,97.525,57854835.0
2005-10-21 21:43:00,97.525,97.533,97.525,97.533,49344555.0
2005-10-21 21:44:00,97.535,97.535,97.527,97.533,81905035.0
2005-10-21 21:46:00,97.535,97.555,97.535,97.55,73744271.0
2005-10-21 21:47:00,97.56,97.56,97.55,97.55,656106918.0
2005-10-21 21:48:00,97.565,97.565,97.545,97.552,154906966.0
2005-10-21 21:49:00,97.56,97.56,97.535,97.54,24856880.0
2005-10-21 21:50:00,97.54,97.563,97.54,97.548,69135145.0
2005-10-21 21:51:00,97.55,97.56,97.532,97.56,12656380.0
2005-10-21 21:52:00,97.557,97.558,97.543,97.55,286833149.0
2005-10-21 21:53:00,97.555,97.56,97.542,97.56,59485828.0
2005-10-21 21:54:00,97.56,97.564,97.553,97.555,17932784.0
2005-10-21 21:56:00,97.55,97.56,97.542,97.545,104479796.0
2005-10-21 21:57:00,97.535,97.535,97.523,97.523,15703214.0
2005-10-21 21:58:00,97.52,97.52,97.5,97.5,69436021.0
2005-10-21 21:59:00,97.505,97.515,97.505,97.515,7942480.0
2005-10-21 22:00:00,97.52,97.52,97.515,97.515,4282421.0
2005-10-21 22:01:00,97.51,97.52,97.51,97.52,342838677.0
2005-10-21 22:02:00,97.523,97.531,97.523,97.53,74763281.0
2005-10-21 22:03:00,97.54,97.54,97.524,97.528,54626670.0
2005-10-21 22:05:00,97.525,97.555,97.525,97.533,16909137.0
2005-10-21 22:09:00,97.54,97.555,97.54,97.555,10789595.0
2005-10-21 22:10:00,97.545,97.598,97.545,97.598,54736997.0
2005-10-21 22:11:00,97.595,97.595,97.565,97.565,57074743.0
2005-10-21 22:12:00,97.585,97.585,97.57,97.577,13993378.0
2005-10-21 22:13:00,97.578,97.59,97.57,97.575,97379716.0
2005-10-21 22:14:00,97.58,97.593,97.576,97.593,24228097.0
2005-10-21 22:17:00,97.582,97.6,97.582,97.6,11512879.0
2005-10-21 22:18:00,97.602,97.623,97.6,97.615,114985921.0
2005-10-21 22:19:00,97.597,97.613,97.595,97.595,90055656.0
2005-10-21 22:20:00,97.6,97.62,97.595,97.605,136155557.0
2005-10-21 22:21:00,97.605,97.622,97.595,97.595,64460750.0
2005-10-21 22:22:00,97.61,97.61,97.584,97.588,59292276.0
2005-10-21 22:23:00,97.58,97.603,97.58,97.58,14617384.0
2005-10-21 22:24:00,97.553,97.595,97.553,97.577,47193853.0
2005-10-21 22:25:00,97.583,97.583,97.555,97.565,190528676.0
2005-10-21 22:26:00,97.565,97.57,97.565,97.57,38328918.0
2005-10-21 22:27:00,97.565,97.565,97.545,97.545,110496204.0
2005-10-21 22:28:00,97.553,97.56,97.53,97.56,63611145.0
2005-10-21 22:29:00,97.57,97.57,97.55,97.55,5302537.0
2005-10-21 22:30:00,97.543,97.555,97.543,97.555,3482184.0
2005-10-21 22:32:00,97.555,97.555,97.544,97.55,67590757.0
2005-10-21 22:33:00,97.555,97.555,97.54,97.54,79214112.0
2005-10-21 22:34:00,97.54,97.555,97.54,97.545,118775946.0
2005-10-21 22:36:00,97.565,97.565,97.517,97.517,2876317.0
2005-10-21 22:37:00,97.527,97.54,97.523,97.54,82834471.0
2005-10-21 22:38:00,97.54,97.545,97.505,97.52,130001902.0
2005-10-21 22:41:00,97.523,97.55,97.523,97.55,122941784.0
2005-10-21 22:42:00,97.54,97.565,97.54,97.55,12662550.0
2005-10-21 22:43:00,97.54,97.57,97.54,97.57,80679621.0
2005-10-21 22:44:00,97.567,97.575,97.558,97.558,78468315.0
2005-10-21 22:45:00,97.56,97.57,97.56,97.57,6267497.0
2005-10-21 22:46:00,97.565,97.575,97.56,97.575,65019946.0
2005-10-21 22:47:00,97.565,97.565,97.552,97.56,144074776.0
2005-10-21 22:49:00,97.57,97.57,97.56,97.565,157086517.0
2005-10-21 22:50:00,97.557,97.574,97.545,97.545,122800723.0
2005-10-21 22:51:00,97.545,97.545,97.545,97.545,35544369.0
2005-10-24 01:02:00,97.545,97.602,97.545,97.602,99618498.0
2005-10-24 01:03:00,97.61,97.61,97.591,97.593,22986133.0
2005-10-24 01:04:00,97.6,97.62,97.59,97.605,39346974.0
2005-10-24 01:05:00,97.605,97.61,97.602,97.61,82092552.0
2005-10-24 01:06:00,97.605,97.605,97.597,97.6,110196922.0
2005-10-24 01:08:00,97.59,97.598,97.585,97.585,162702314.0
2005-10-24 01:09:00,97.585,97.585,97.577,97.577,5545616.0
2005-10-24 01:11:00,97.58,97.58,97.555,97.562,24310590.0
2005-10-24 01:12:00,97.565,97.58,97.565,97.575,64008026.0
2005-10-24 01:13:00,97.59,97.603,97.572,97.603,69430835.0
2005-10-24 01:14:00,97.59,97.602,97.55,97.6,92256858.0
2005-10-24 01:15:00,97.593,97.593,97.575,97.587,39661209.0
2005-10-24 01:16:00,97.585,97.585,97.57,97.57,4938896.0
2005-10-24 01:17:00,97.56,97.577,97.559,97.575,36518753.0
2005-10-24 01:19:00,97.57,97.58,97.56,97.56,110330956.0
2005-10-24 01:20:00,97.57,97.585,97.57,97.585,35899634.0
2005-10-24 01:21:00,97.578,97.59,97.57,97.57,352206246.0
2005-10-24 01:22:00,97.57,97.59,97.57,97.59,281185090.0
2005-10-24 01:27:00,97.595,97.609,97.585,97.585,41553210.0
2005-10-24 01:28:00,97.59,97.604,97.59,97.6,476195830.0
2005-10-24 01:29:00,97.603,97.635,97.602,97.615,42381932.0
2005-10-24 01:30:00,97.613,97.618,97.605,97.618,50114901.0
2005-10-24 01:31:00,97.62,97.64,97.605,97.64,112040236.0
2005-10-24 01:32:00,97.63,97.638,97.615,97.638,40667303.0
2005-10-24 01:33:00,97.635,97.635,97.62,97.63,169144206.0
2005-10-24 01:35:00,97.635,97.645,97.63,97.645,133683939.0
2005-10-24 01:36:00,97.64,97.647,97.64,97.643,98029156.0
2005-10-24 01:37:00,97.648,97.67,97.648,97.67,102835301.0
2005-10-24 01:38:00,97.663,97.663,97.65,97.65,12449953.0
2005-10-24 01:39:00,97.657,97.657,97.628,97.628,134595251.0
2005-10-24 01:40:00,97.62,97.645,97.62,97.645,37338170.0
2005-10-24 01:41:00,97.632,97.665,97.632,97.64,120442237.0
2005-10-24 01:42:00,97.64,97.65,97.615,97.623,60993009.0
2005-10-24 01:43:00,97.615,97.63,97.603,97.625,168601111.0
2005-10-24 01:44:00,97.625,97.635,97.623,97.623,92820534.0
2005-10-24 01:45:00,97.615,97.64,97.615,97.63,77373829.0
2005-10-24 01:46:00,97.62,97.621,97.6,97.61,55277059.0
2005-10-24 01:47:00,97.605,97.62,97.605,97.615,79696412.0
2005-10-24 01:48:00,97.605,97.625,97.605,97.618,440476288.0
2005-10-24 01:49:00,97.628,97.64,97.615,97.635,135077653.0
2005-10-24 01:50:00,97.63,97.63,97.605,97.615,18958167.0
2005-10-24 01:51:00,97.613,97.617,97.605,97.605,71407315.0
2005-10-24 01:52:00,97.615,97.621,97.572,97.61,344093726.0
2005-10-24 01:53:00,97.605,97.63,97.605,97.63,17631398.0
2005-10-24 01:54:00,97.63,97.63,97.613,97.625,256931310.0
2005-10-24 01:55:00,97.635,97.648,97.625,97.645,94505999.0
2005-10-24 01:56:00,97.633,97.643,97.633,97.643,44107110.0
2005-10-24 01:57:00,97.65,97.695,97.65,97.695,40057583.0
2005-10-24 01:58:00,97.7,97.7,97.682,97.7,76980324.0
2005-10-24 01:59:00,97.7,97.7,97.678,97.685,14087663.0
2005-10-24 02:00:00,97.685,97.688,97.653,97.67,13370978.0
2005-10-24 02:01:00,97.67,97.672,97.66,97.67,85240094.0
2005-10-24 02:02:00,97.665,97.665,97.658,97.66,43427559.0
2005-10-24 02:03:00,97.653,97.653,97.643,97.643,42288697.0
2005-10-24 02:04:00,97.655,97.671,97.655,97.655,87086251.0
2005-10-24 02:05:00,97.645,97.647,97.635,97.64,245702700.0
2005-10-24 02:06:00,97.65,97.65,97.615,97.615,16214271.0
2005-10-24 02:07:00,97.62,97.675,97.62,97.675,335832252.0
2005-10-24 02:08:00,97.665,97.683,97.637,97.683,75387794.0
2005-10-24 02:09:00,97.675,97.675,97.64,97.66,17296018.0
2005-10-24 02:10:00,97.665,97.695,97.665,97.688,30905140.0
2005-10-24 02:11:00,97.688,97.695,97.687,97.695,404807230.0
2005-10-24 02:12:00,97.695,97.703,97.695,97.695,83583026.0
2005-10-24 02:13:00,97.7,97.7,97.69,97.69,14845998.0
2005-10-24 02:14:00,97.7,97.713,97.693,97.713,4463322.0
2005-10-24 02:15:00,97.713,97.723,97.713,97.715,85234650.0
2005-10-24 02:16:00,97.703,97.708,97.675,97.675,100004006.0
2005-10-24 02:17:00,97.675,97.69,97.675,97.69,28530854.0
2005-10-24 02:18:00,97.69,97.695,97.685,97.695,122702943.0
2005-10-24 02:20:00,97.688,97.688,97.677,97.677,134045665.0
2005-10-24 02:21:00,97.67,97.67,97.67,97.67,6165800.0
2005-10-24 02:22:00,97.68,97.68,97.668,97.668,111862612.0
2005-10-24 02:23:00,97.663,97.675,97.663,97.67,98038958.0
2005-10-24 02:24:00,97.665,97.665,97.646,97.655,135885283.0
2005-10-24 02:25:00,97.655,97.655,97.655,97.655,47703587.0
2005-10-24 02:26:00,97.657,97.657,97.645,97.645,113071185.0
2005-10-24 02:27:00,97.648,97.655,97.648,97.655,40733629.0
2005-10-24 02:28:00,97.66,97.665,97.658,97.665,75016628.0
2005-10-24 02:29:00,97.665,97.673,97.665,97.673,2210843.0
2005-10-24 02:30:00,97.665,97.685,97.66,97.663,46882669.0
2005-10-24 02:31:00,97.66,97.675,97.66,97.66,454993169.0
2005-10-24 02:32:00,97.655,97.665,97.64,97.665,42271830.0
2005-10-24 02:35:00,97.657,97.657,97.645,97.653,31115060.0
2005-10-24 02:37:00,97.66,97.66,97.655,97.66,278208258.0
2005-10-24 02:38:00,97.65,97.651,97.63,97.648,346557371.0
2005-10-24 02:39:00,97.655,97.658,97.64,97.65,37267345.0
2005-10-24 02:40:00,97.64,97.652,97.64,97.65,107284086.0
2005-10-24 02:41:00,97.645,97.655,97.625,97.645,62494283.0
2005-10-24 02:42:00,97.647,97.647,97.645,97.645,16215077.0
2005-10-24 02:44:00,97.647,97.65,97.635,97.643,38610991.0
2005-10-24 02:45:00,97.65,97.669,97.622,97.64,94525467.0
2005-10-24 02:46:00,97.643,97.66,97.639,97.66,68036093.0
2005-10-24 02:47:00,97.635,97.66,97.635,97.655,70789681.0
2005-10-24 02:48:00,97.662,97.67,97.655,97.67,26624237.0
2005-10-24 02:49:00,97.667,97.695,97.65,97.695,12695624.0
2005-10-24 02:50:00,97.677,97.685,97.677,97.685,5487992.0
2005-10-24 02:51:00,97.685,97.7,97.68,97.68,154851350.0
2005-10-24 02:52:00,97.69,97.692,97.69,97.692,2460937.0
2005-10-24 02:53:00,97.69,97.693,97.685,97.685,116106757.0
2005-10-24 02:54:00,97.7,97.725,97.685,97.725,74936148.0
2005-10-24 02:55:00,97.725,97.733,97.683,97.69,35900524.0
2005-10-24 02:56:00,97.683,97.71,97.683,97.69,23515226.0
2005-10-24 02:57:00,97.682,97.705,97.67,97.705,102151864.0
2005-10-24 02:58:00,97.702,97.71,97.69,97.71,95559218.0
2005-10-24 02:59:00,97.71,97.717,97.688,97.688,99586991.0
2005-10-24 03:00:00,97.7,97.7,97.675,97.695,91217993.0
2005-10-24 03:01:00,97.705,97.705,97.673,97.68,188884242.0
2005-10-24 03:02:00,97.685,97.695,97.685,97.695,54057298.0
2005-10-24 03:03:00,97.705,97.705,97.705,97.705,2353245.0
2005-10-24 03:04:00,97.692,97.695,97.692,97.695,43483356.0
2005-10-24 03:05:00,97.685,97.705,97.685,97.705,54217352.0
2005-10-24 03:06:00,97.693,97.695,97.693,97.695,65046043.0
2005-10-24 03:07:00,97.715,97.725,97.71,97.71,62453054.0
2005-10-24 03:08:00,97.715,97.731,97.713,97.713,122400983.0
2005-10-24 03:09:00,97.72,97.72,97.71,97.71,100814669.0
2005-10-24 03:10:00,97.71,97.712,97.698,97.7,65982546.0
2005-10-24 03:11:00,97.71,97.71,97.698,97.707,33485082.0
2005-10-24 03:12:00,97.705,97.705,97.705,97.705,37577091.0
2005-10-24 03:13:00,97.703,97.705,97.7,97.705,55881078.0
2005-10-24 03:14:00,97.7,97.712,97.7,97.712,10653024.0
2005-10-24 03:15:00,97.675,97.731,97.675,97.703,21311983.0
2005-10-24 03:16:00,97.7,97.71,97.69,97.69,83365704.0
2005-10-24 03:17:00,97.7,97.7,97.682,97.685,19423532.0
2005-10-24 03:18:00,97.685,97.685,97.685,97.685,3935833.0
2005-10-24 03:19:00,97.682,97.695,97.675,97.678,98621114.0
2005-10-24 03:20:00,97.677,97.677,97.637,97.655,102171760.0
2005-10-24 03:21:00,97.655,97.665,97.65,97.665,166308371.0
2005-10-24 03:22:00,97.665,97.683,97.665,97.683,1579868.0
2005-10-24 03:23:00,97.693,97.693,97.665,97.665,48430381.0
2005-10-24 03:24:00,97.67,97.69,97.658,97.658,71129790.0
2005-10-24 03:25:00,97.655,97.666,97.64,97.64,4909197.0
2005-10-24 03:26:00,97.635,97.655,97.635,97.655,16328840.0
2005-10-24 03:27:00,97.655,97.673,97.647,97.647,21609633.0
2005-10-24 03:28:00,97.635,97.638,97.635,97.638,44245958.0
2005-10-24 03:29:00,97.64,97.653,97.64,97.653,4390857.0
2005-10-24 03:30:00,97.66,97.68,97.65,97.65,179424096.0
2005-10-24 03:31:00,97.66,97.672,97.655,97.655,24795683.0
2005-10-24 03:32:00,97.665,97.68,97.665,97.68,1640022.0
2005-10-24 03:33:00,97.68,97.68,97.665,97.68,34004089.0
2005-10-24 03:34:00,97.67,97.69,97.67,97.69,27643010.0
2005-10-24 03:35:00,97.685,97.69,97.685,97.69,1304825.0
2005-10-24 03:36:00,97.68,97.68,97.665,97.665,55209615.0
2005-10-24 03:37:00,97.672,97.685,97.672,97.672,40819830.0
2005-10-24 03:38:00,97.685,97.685,97.663,97.663,5593713.0
2005-10-24 03:39:00,97.66,97.66,97.655,97.655,3092579.0
2005-10-24 03:40:00,97.65,97.66,97.65,97.66,46782490.0
2005-10-24 03:41:00,97.67,97.67,97.66,97.66,5738830.0
2005-10-24 03:42:00,97.675,97.676,97.645,97.665,30510152.0
2005-10-24 03:43:00,97.66,97.66,97.64,97.643,22608953.0
2005-10-24 03:44:00,97.64,97.64,97.64,97.64,4351925.0
2005-10-24 03:45:00,97.645,97.665,97.645,97.665,37365986.0
2005-10-24 03:46:00,97.65,97.685,97.65,97.67,27950040.0
2005-10-24 03:47:00,97.68,97.689,97.668,97.668,293205081.0
2005-10-24 03:48:00,97.67,97.685,97.657,97.675,70297611.0
2005-10-24 03:49:00,97.67,97.68,97.666,97.68,32206020.0
2005-10-24 03:50:00,97.67,97.68,97.66,97.68,72575202.0
2005-10-24 03:51:00,97.68,97.68,97.655,97.655,2090097.0
2005-10-24 03:52:00,97.655,97.655,97.61,97.64,442506887.0
2005-10-24 03:53:00,97.645,97.67,97.64,97.67,115277326.0
2005-10-24 03:54:00,97.655,97.67,97.647,97.67,17737681.0
2005-10-24 03:55:00,97.625,97.673,97.625,97.67,32281600.0
2005-10-24 03:56:00,97.663,97.67,97.663,97.67,13369705.0
2005-10-24 03:57:00,97.672,97.704,97.672,97.672,61417032.0
2005-10-24 04:00:00,97.685,97.685,97.666,97.668,180829442.0
2005-10-24 04:02:00,97.67,97.69,97.67,97.685,31746699.0
2005-10-24 04:03:00,97.685,97.685,97.677,97.677,16129218.0
2005-10-24 04:04:00,97.673,97.69,97.671,97.68,47971202.0
2005-10-24 04:05:00,97.67,97.685,97.67,97.685,82822002.0
2005-10-24 04:06:00,97.695,97.695,97.665,97.67,85040411.0
2005-10-24 04:07:00,97.68,97.688,97.68,97.68,12376355.0
2005-10-24 04:08:00,97.68,97.695,97.677,97.695,4234431.0
2005-10-24 04:09:00,97.685,97.7,97.685,97.695,31914671.0
2005-10-24 04:11:00,97.7,97.7,97.69,97.695,16336496.0
2005-10-24 04:12:00,97.698,97.725,97.675,97.725,122805178.0
2005-10-24 04:13:00,97.72,97.72,97.695,97.7,73042679.0
2005-10-24 04:14:00,97.695,97.717,97.695,97.71,70849815.0
2005-10-24 04:15:00,97.715,97.739,97.712,97.715,150612844.0
2005-10-24 04:17:00,97.72,97.72,97.72,97.72,806833.0
2005-10-24 04:18:00,97.725,97.725,97.686,97.695,9342322.0
2005-10-24 04:19:00,97.69,97.697,97.685,97.685,27077155.0
2005-10-24 04:20:00,97.685,97.702,97.68,97.68,50064573.0
2005-10-24 04:21:00,97.69,97.691,97.69,97.69,132214306.0
2005-10-24 04:22:00,97.685,97.695,97.685,97.695,17067272.0
2005-10-24 04:23:00,97.695,97.695,97.68,97.685,81410222.0
2005-10-24 04:24:00,97.695,97.695,97.679,97.68,72988008.0
2005-10-24 04:27:00,97.675,97.685,97.67,97.685,89415728.0
2005-10-24 04:28:00,97.68,97.687,97.68,97.68,54036325.0
2005-10-24 04:30:00,97.685,97.695,97.685,97.695,40306216.0
2005-10-24 04:31:00,97.692,97.703,97.688,97.693,96024963.0
2005-10-24 04:32:00,97.69,97.695,97.69,97.695,12897227.0
2005-10-24 04:33:00,97.685,97.685,97.663,97.663,3268182.0
2005-10-24 04:34:00,97.663,97.674,97.655,97.655,40719298.0
2005-10-24 04:35:00,97.665,97.67,97.665,97.67,10544816.0
2005-10-24 04:36:00,97.668,97.675,97.668,97.675,209062384.0
2005-10-24 04:37:00,97.68,97.68,97.665,97.665,2351684.0
2005-10-24 04:38:00,97.683,97.685,97.683,97.685,37560889.0
2005-10-24 04:39:00,97.683,97.685,97.683,97.685,31816300.0
2005-10-24 04:40:00,97.69,97.69,97.685,97.685,6956398.0
2005-10-24 04:41:00,97.69,97.69,97.69,97.69,3970234.0
2005-10-24 04:42:00,97.69,97.693,97.69,97.693,63507012.0
2005-10-24 04:43:00,97.705,97.705,97.695,97.695,47095485.0
2005-10-24 04:44:00,97.695,97.695,97.683,97.683,23445930.0
2005-10-24 04:45:00,97.69,97.69,97.675,97.675,89241331.0
2005-10-24 04:46:00,97.673,97.695,97.673,97.68,56225548.0
2005-10-24 04:47:00,97.665,97.694,97.665,97.667,44774199.0
2005-10-24 04:48:00,97.655,97.655,97.655,97.655,14969302.0
2005-10-24 04:49:00,97.67,97.67,97.655,97.655,8345855.0
2005-10-24 04:50:00,97.66,97.66,97.645,97.645,1427176.0
2005-10-24 04:51:00,97.642,97.655,97.642,97.65,12880917.0
2005-10-24 04:52:00,97.657,97.657,97.648,97.65,3973723.0
2005-10-24 04:53:00,97.642,97.66,97.641,97.66,7554743.0
2005-10-24 04:54:00,97.653,97.665,97.651,97.665,30461405.0
2005-10-24 04:55:00,97.665,97.665,97.64,97.645,15608259.0
2005-10-24 04:56:00,97.645,97.673,97.644,97.665,47784133.0
2005-10-24 04:57:00,97.655,97.672,97.655,97.66,15316126.0
2005-10-24 04:58:00,97.67,97.67,97.647,97.647,82059417.0
2005-10-24 04:59:00,97.665,97.665,97.64,97.64,12169825.0
2005-10-24 05:00:00,97.645,97.655,97.645,97.655,49332429.0
2005-10-24 05:03:00,97.665,97.665,97.627,97.627,2024139.0
2005-10-24 05:04:00,97.62,97.62,97.62,97.62,5264427.0
2005-10-24 05:07:00,97.625,97.625,97.625,97.625,188737.0
2005-10-24 05:08:00,97.625,97.625,97.625,97.625,35074371.0
2005-10-24 05:09:00,97.625,97.643,97.625,97.627,117805759.0
2005-10-24 05:10:00,97.635,97.648,97.635,97.64,167380411.0
2005-10-24 05:12:00,97.63,97.645,97.63,97.635,152718654.0
2005-10-24 05:13:00,97.645,97.645,97.63,97.635,65583967.0
2005-10-24 05:16:00,97.64,97.655,97.63,97.63,84560966.0
2005-10-24 05:17:00,97.64,97.645,97.64,97.64,12841039.0
2005-10-24 05:18:00,97.65,97.65,97.631,97.633,121712491.0
2005-10-24 05:21:00,97.63,97.647,97.63,97.64,129316528.0
2005-10-24 05:22:00,97.64,97.65,97.634,97.637,84267009.0
2005-10-24 05:24:00,97.628,97.656,97.628,97.65,15463784.0
2005-10-24 05:25:00,97.635,97.654,97.635,97.64,128392545.0
2005-10-24 05:27:00,97.64,97.655,97.64,97.655,65756161.0
2005-10-24 05:28:00,97.652,97.668,97.65,97.65,144967182.0
2005-10-24 05:29:00,97.645,97.645,97.623,97.623,3778411.0
2005-10-24 05:30:00,97.63,97.64,97.63,97.64,4867393.0
2005-10-24 05:31:00,97.63,97.643,97.626,97.643,69894677.0
2005-10-24 05:32:00,97.635,97.637,97.615,97.615,101251904.0
2005-10-24 05:33:00,97.62,97.62,97.595,97.595,38814093.0
2005-10-24 05:34:00,97.592,97.625,97.592,97.625,48983459.0
2005-10-24 05:35:00,97.627,97.63,97.61,97.613,44997953.0
2005-10-24 05:36:00,97.62,97.627,97.615,97.62,14172372.0
2005-10-24 05:37:00,97.628,97.64,97.619,97.64,55994218.0
2005-10-24 05:38:00,97.637,97.649,97.637,97.645,6820740.0
2005-10-24 05:39:00,97.645,97.65,97.635,97.64,131208975.0
2005-10-24 05:40:00,97.635,97.647,97.635,97.647,84195641.0
2005-10-24 05:41:00,97.652,97.66,97.643,97.643,16034167.0
2005-10-24 05:45:00,97.653,97.66,97.65,97.65,23302968.0
2005-10-24 05:46:00,97.645,97.653,97.645,97.648,99003368.0
2005-10-24 05:47:00,97.647,97.655,97.647,97.655,1943019.0
2005-10-24 05:48:00,97.65,97.65,97.648,97.648,36397692.0
2005-10-24 05:49:00,97.648,97.648,97.635,97.635,51314330.0
2005-10-24 05:51:00,97.655,97.655,97.635,97.65,43772984.0
2005-10-24 05:52:00,97.655,97.655,97.643,97.65,18057614.0
2005-10-24 05:54:00,97.643,97.659,97.643,97.655,15154300.0
2005-10-24 05:55:00,97.65,97.675,97.643,97.675,224736640.0
2005-10-24 05:56:00,97.668,97.67,97.658,97.67,53681866.0
2005-10-24 05:57:00,97.66,97.66,97.653,97.653,68502183.0
2005-10-24 05:58:00,97.65,97.66,97.65,97.66,339746967.0
2005-10-24 06:00:00,97.665,97.675,97.665,97.675,8044647.0
2005-10-24 06:02:00,97.683,97.685,97.672,97.675,16767981.0
2005-10-24 06:04:00,97.685,97.685,97.66,97.665,31923938.0
2005-10-24 06:05:00,97.675,97.675,97.655,97.67,18439881.0
2005-10-24 06:06:00,97.67,97.675,97.657,97.675,63175262.0
2005-10-24 06:08:00,97.68,97.68,97.672,97.68,12901509.0
2005-10-24 06:10:00,97.67,97.685,97.665,97.68,24598595.0
2005-10-24 06:11:00,97.672,97.685,97.672,97.685,146414908.0
2005-10-24 06:12:00,97.67,97.67,97.66,97.66,708003588.0
2005-10-24 06:16:00,97.653,97.665,97.653,97.665,50045187.0
2005-10-24 06:17:00,97.665,97.665,97.65,97.655,58011471.0
2005-10-24 06:18:00,97.645,97.676,97.64,97.653,117668392.0
2005-10-24 06:20:00,97.655,97.655,97.643,97.643,36548736.0
2005-10-24 06:21:00,97.643,97.69,97.615,97.615,26620500.0
2005-10-24 06:22:00,97.665,97.665,97.644,97.655,10354966.0
2005-10-24 06:23:00,97.65,97.655,97.643,97.655,201684206.0
2005-10-24 06:27:00,97.655,97.655,97.655,97.655,4486769.0
2005-10-24 06:28:00,97.66,97.66,97.648,97.657,61856593.0
2005-10-24 06:30:00,97.66,97.66,97.643,97.653,67163847.0
2005-10-24 06:31:00,97.66,97.665,97.653,97.655,39891684.0
2005-10-24 06:32:00,97.66,97.66,97.652,97.652,20642811.0
2005-10-24 06:33:00,97.66,97.66,97.66,97.66,1260465.0
2005-10-24 06:34:00,97.655,97.663,97.653,97.66,74912985.0
2005-10-24 06:35:00,97.66,97.66,97.625,97.64,101241575.0
2005-10-24 06:36:00,97.65,97.66,97.645,97.66,53986590.0
2005-10-24 06:37:00,97.645,97.659,97.645,97.65,35927735.0
2005-10-24 06:38:00,97.655,97.66,97.655,97.66,1399225.0
2005-10-24 06:39:00,97.663,97.663,97.64,97.64,18813737.0
2005-10-24 06:41:00,97.655,97.655,97.64,97.64,5745949.0
2005-10-24 06:43:00,97.64,97.655,97.605,97.605,40232532.0
2005-10-24 06:44:00,97.655,97.655,97.633,97.64,10153474.0
2005-10-24 06:45:00,97.635,97.639,97.635,97.638,23750614.0
2005-10-24 06:46:00,97.653,97.653,97.615,97.615,18978298.0
2005-10-24 06:47:00,97.63,97.63,97.615,97.63,32573745.0
2005-10-24 06:48:00,97.625,97.634,97.61,97.61,22587040.0
2005-10-24 06:49:00,97.61,97.633,97.61,97.62,35596871.0
2005-10-24 06:50:00,97.623,97.64,97.613,97.62,16052289.0
2005-10-24 06:51:00,97.63,97.63,97.615,97.625,72344745.0
2005-10-24 06:52:00,97.625,97.65,97.625,97.65,37897604.0
2005-10-24 06:53:00,97.645,97.655,97.635,97.64,152752364.0
2005-10-24 06:54:00,97.645,97.665,97.645,97.665,24584763.0
2005-10-24 06:57:00,97.665,97.665,97.645,97.657,128776288.0
2005-10-24 06:58:00,97.665,97.665,97.65,97.66,26355824.0
2005-10-24 06:59:00,97.665,97.665,97.66,97.66,2022577.0
2005-10-24 07:00:00,97.66,97.66,97.64,97.64,24394020.0
2005-10-24 07:01:00,97.655,97.665,97.642,97.642,101415665.0
2005-10-24 07:02:00,97.65,97.65,97.64,97.64,51690044.0
2005-10-24 07:03:00,97.635,97.64,97.618,97.623,74570403.0
2005-10-24 07:04:00,97.62,97.633,97.61,97.63,340056096.0
2005-10-24 07:05:00,97.63,97.637,97.623,97.635,104560892.0
2005-10-24 07:06:00,97.64,97.646,97.635,97.635,177920800.0
2005-10-24 07:07:00,97.64,97.64,97.59,97.61,71263368.0
2005-10-24 07:10:00,97.605,97.631,97.605,97.63,61697549.0
2005-10-24 07:11:00,97.622,97.622,97.595,97.603,56831894.0
2005-10-24 07:12:00,97.6,97.612,97.597,97.6,259746547.0
2005-10-24 07:13:00,97.592,97.61,97.592,97.61,41057933.0
2005-10-24 07:15:00,97.602,97.615,97.6,97.61,9442488.0
2005-10-24 07:16:00,97.607,97.615,97.607,97.615,51879638.0
2005-10-24 07:17:00,97.625,97.63,97.605,97.63,14683738.0
2005-10-24 07:18:00,97.625,97.625,97.615,97.615,44546491.0
2005-10-24 07:19:00,97.615,97.63,97.61,97.63,67971912.0
2005-10-24 07:20:00,97.623,97.635,97.623,97.635,2872657.0
2005-10-24 07:21:00,97.633,97.65,97.608,97.608,45331682.0
2005-10-24 07:22:00,97.61,97.628,97.61,97.628,203364809.0
2005-10-24 07:23:00,97.602,97.615,97.602,97.61,26379238.0
2005-10-24 07:24:00,97.62,97.625,97.613,97.625,95605080.0
2005-10-24 07:26:00,97.635,97.635,97.61,97.615,22894148.0
2005-10-24 07:28:00,97.612,97.629,97.612,97.625,52689051.0
2005-10-24 07:29:00,97.625,97.625,97.61,97.623,32951032.0
2005-10-24 07:30:00,97.63,97.63,97.622,97.622,51327332.0
2005-10-24 07:31:00,97.63,97.635,97.62,97.635,16940118.0
2005-10-24 07:32:00,97.62,97.637,97.618,97.635,50585644.0
2005-10-24 07:35:00,97.625,97.657,97.625,97.64,63861952.0
2005-10-24 07:36:00,97.635,97.655,97.635,97.65,89300441.0
2005-10-24 07:37:00,97.642,97.658,97.634,97.643,88074407.0
2005-10-24 07:39:00,97.645,97.645,97.625,97.625,77061024.0
2005-10-24 07:41:00,97.63,97.654,97.63,97.633,103499016.0
2005-10-24 07:42:00,97.635,97.653,97.633,97.645,130963458.0
2005-10-24 07:44:00,97.65,97.654,97.629,97.63,165929236.0
2005-10-24 07:45:00,97.625,97.64,97.622,97.64,646826694.0
2005-10-24 07:46:00,97.635,97.645,97.633,97.633,32232008.0
2005-10-24 07:48:00,97.632,97.64,97.63,97.64,64296856.0
2005-10-24 07:49:00,97.645,97.645,97.62,97.625,180409880.0
2005-10-24 07:50:00,97.625,97.65,97.625,97.645,87985657.0
2005-10-24 07:51:00,97.65,97.66,97.64,97.64,70142914.0
2005-10-24 07:52:00,97.635,97.648,97.635,97.64,80029824.0
2005-10-24 07:53:00,97.64,97.65,97.64,97.65,15001295.0
2005-10-24 07:54:00,97.645,97.655,97.645,97.655,63783479.0
2005-10-24 07:55:00,97.665,97.665,97.65,97.665,623657757.0
2005-10-24 07:56:00,97.665,97.672,97.652,97.652,23121459.0
2005-10-24 07:57:00,97.66,97.66,97.631,97.635,214036527.0
2005-10-24 07:58:00,97.632,97.65,97.632,97.65,44000131.0
2005-10-24 07:59:00,97.645,97.662,97.63,97.655,65286421.0
2005-10-24 08:00:00,97.66,97.66,97.631,97.632,142123941.0
2005-10-24 08:01:00,97.635,97.645,97.63,97.635,51962398.0
2005-10-24 08:02:00,97.625,97.649,97.625,97.625,141942685.0
2005-10-24 08:03:00,97.635,97.635,97.59,97.59,36562961.0
2005-10-24 08:04:00,97.59,97.598,97.585,97.585,130790480.0
2005-10-24 08:05:00,97.583,97.583,97.555,97.555,10008852.0
2005-10-24 08:06:00,97.56,97.575,97.559,97.575,52062142.0
2005-10-24 08:07:00,97.575,97.577,97.57,97.57,38453528.0
2005-10-24 08:08:00,97.575,97.591,97.546,97.59,74762713.0
2005-10-24 08:09:00,97.59,97.6,97.57,97.575,152419902.0
2005-10-24 08:10:00,97.59,97.59,97.493,97.52,95651052.0
2005-10-24 08:11:00,97.515,97.545,97.485,97.505,161691681.0
2005-10-24 08:12:00,97.5,97.525,97.445,97.445,110002141.0
2005-10-24 08:13:00,97.46,97.483,97.46,97.475,34619163.0
2005-10-24 08:14:00,97.468,97.525,97.468,97.525,68472237.0
2005-10-24 08:15:00,97.505,97.525,97.5,97.525,113209337.0
2005-10-24 08:16:00,97.522,97.532,97.495,97.495,76537519.0
2005-10-24 08:17:00,97.493,97.493,97.44,97.44,10813792.0
2005-10-24 08:18:00,97.445,97.48,97.445,97.463,47097295.0
2005-10-24 08:19:00,97.425,97.503,97.425,97.483,8499447.0
2005-10-24 08:20:00,97.48,97.502,97.48,97.502,65488424.0
2005-10-24 08:21:00,97.515,97.54,97.515,97.54,6372537.0
2005-10-24 08:22:00,97.545,97.545,97.523,97.525,34108624.0
2005-10-24 08:23:00,97.52,97.54,97.495,97.495,89090093.0
2005-10-24 08:24:00,97.5,97.525,97.49,97.49,58132962.0
2005-10-24 08:25:00,97.493,97.505,97.493,97.505,54625686.0
2005-10-24 08:26:00,97.505,97.525,97.495,97.495,359929494.0
2005-10-24 08:27:00,97.5,97.513,97.5,97.513,61937865.0
2005-10-24 08:28:00,97.51,97.517,97.498,97.498,188192990.0
2005-10-24 08:29:00,97.49,97.49,97.45,97.458,14427734.0
2005-10-24 08:30:00,97.475,97.483,97.471,97.475,110835712.0
2005-10-24 08:31:00,97.48,97.48,97.44,97.455,122919800.0
2005-10-24 08:32:00,97.455,97.465,97.415,97.45,288598399.0
2005-10-24 08:33:00,97.453,97.477,97.412,97.463,18284806.0
2005-10-24 08:34:00,97.475,97.475,97.458,97.463,75956285.0
2005-10-24 08:35:00,97.465,97.48,97.461,97.465,132930414.0
2005-10-24 08:36:00,97.463,97.485,97.454,97.465,18325661.0
2005-10-24 08:37:00,97.475,97.478,97.435,97.475,44182267.0
2005-10-24 08:38:00,97.475,97.543,97.455,97.49,57653434.0
2005-10-24 08:39:00,97.495,97.5,97.465,97.465,107801414.0
2005-10-24 08:40:00,97.465,97.54,97.452,97.54,18949091.0
2005-10-24 08:41:00,97.525,97.535,97.5,97.53,10190363.0
2005-10-24 08:42:00,97.527,97.53,97.515,97.527,84736006.0
2005-10-24 08:43:00,97.53,97.533,97.495,97.495,94659860.0
2005-10-24 08:44:00,97.495,97.495,97.48,97.483,50839171.0
2005-10-24 08:45:00,97.49,97.49,97.467,97.475,433532695.0
2005-10-24 08:46:00,97.47,97.52,97.47,97.52,30901892.0
2005-10-24 08:47:00,97.525,97.54,97.51,97.54,21874693.0
2005-10-24 08:48:00,97.53,97.54,97.53,97.53,67219216.0
2005-10-24 08:49:00,97.54,97.54,97.52,97.53,30814030.0
2005-10-24 08:50:00,97.53,97.53,97.5,97.51,853871933.0
2005-10-24 08:51:00,97.52,97.52,97.495,97.515,508341226.0
2005-10-24 08:52:00,97.515,97.517,97.491,97.495,43922408.0
2005-10-24 08:53:00,97.5,97.5,97.482,97.482,8857686.0
2005-10-24 08:54:00,97.475,97.495,97.475,97.49,186184207.0
2005-10-24 08:55:00,97.49,97.495,97.465,97.495,18748848.0
2005-10-24 08:56:00,97.5,97.5,97.472,97.495,20292109.0
2005-10-24 08:57:00,97.49,97.49,97.48,97.49,244185754.0
2005-10-24 08:58:00,97.49,97.54,97.465,97.465,91053793.0
2005-10-24 08:59:00,97.51,97.535,97.507,97.523,12255538.0
2005-10-24 09:00:00,97.515,97.539,97.492,97.527,102738330.0
2005-10-24 09:01:00,97.545,97.545,97.51,97.53,17543232.0
2005-10-24 09:02:00,97.53,97.531,97.52,97.53,15644419.0
2005-10-24 09:03:00,97.535,97.535,97.505,97.53,57706303.0
2005-10-24 09:04:00,97.515,97.529,97.515,97.525,113959321.0
2005-10-24 09:05:00,97.522,97.545,97.493,97.493,29797124.0
2005-10-24 09:06:00,97.49,97.515,97.49,97.515,74645431.0
2005-10-24 09:07:00,97.505,97.505,97.489,97.5,214427904.0
2005-10-24 09:08:00,97.505,97.525,97.49,97.52,73967579.0
2005-10-24 09:09:00,97.53,97.54,97.525,97.53,130305458.0
2005-10-24 09:10:00,97.53,97.53,97.495,97.495,51544763.0
2005-10-24 09:11:00,97.492,97.519,97.492,97.518,238177858.0
2005-10-24 09:12:00,97.52,97.52,97.508,97.515,19770959.0
2005-10-24 09:13:00,97.52,97.534,97.52,97.532,92295456.0
2005-10-24 09:14:00,97.53,97.56,97.53,97.56,141060946.0
2005-10-24 09:15:00,97.562,97.58,97.56,97.58,391970593.0
2005-10-24 09:16:00,97.573,97.573,97.56,97.56,33437612.0
2005-10-24 09:17:00,97.56,97.573,97.55,97.55,94816594.0
2005-10-24 09:18:00,97.545,97.56,97.542,97.56,88196452.0
2005-10-24 09:19:00,97.555,97.561,97.537,97.56,230128650.0
2005-10-24 09:20:00,97.573,97.575,97.569,97.57,116814294.0
2005-10-24 09:21:00,97.57,97.57,97.55,97.55,1307950.0
2005-10-24 09:22:00,97.55,97.55,97.535,97.55,163150103.0
2005-10-24 09:23:00,97.545,97.545,97.515,97.515,91239808.0
2005-10-24 09:24:00,97.51,97.523,97.502,97.502,49959308.0
2005-10-24 09:25:00,97.5,97.517,97.5,97.517,53627500.0
2005-10-24 09:26:00,97.525,97.53,97.513,97.53,120385326.0
2005-10-24 09:27:00,97.535,97.535,97.475,97.525,196664139.0
2005-10-24 09:28:00,97.53,97.531,97.467,97.467,5421374.0
2005-10-24 09:29:00,97.485,97.485,97.463,97.463,56807582.0
2005-10-24 09:30:00,97.455,97.463,97.445,97.445,66452256.0
2005-10-24 09:31:00,97.445,97.468,97.445,97.455,173788650.0
2005-10-24 09:32:00,97.443,97.443,97.42,97.42,97631862.0
2005-10-24 09:33:00,97.415,97.47,97.415,97.46,20421279.0
2005-10-24 09:34:00,97.46,97.46,97.435,97.46,122096287.0
2005-10-24 09:35:00,97.442,97.46,97.442,97.46,52178129.0
2005-10-24 09:36:00,97.47,97.471,97.455,97.465,40556471.0
2005-10-24 09:37:00,97.465,97.479,97.445,97.445,231995138.0
2005-10-24 09:38:00,97.465,97.465,97.45,97.45,116898291.0
2005-10-24 09:39:00,97.445,97.446,97.4,97.41,62704318.0
2005-10-24 09:40:00,97.412,97.44,97.4,97.4,8130571.0
2005-10-24 09:41:00,97.4,97.42,97.4,97.42,177498121.0
2005-10-24 09:42:00,97.415,97.44,97.413,97.44,77964058.0
2005-10-24 09:43:00,97.43,97.43,97.365,97.395,25441522.0
2005-10-24 09:44:00,97.395,97.425,97.393,97.425,73753328.0
2005-10-24 09:45:00,97.42,97.43,97.407,97.41,62621084.0
2005-10-24 09:46:00,97.425,97.44,97.425,97.427,14428972.0
2005-10-24 09:47:00,97.425,97.45,97.425,97.45,313051125.0
2005-10-24 09:48:00,97.455,97.455,97.425,97.455,86753851.0
2005-10-24 09:49:00,97.44,97.465,97.437,97.443,77822628.0
2005-10-24 09:50:00,97.45,97.479,97.45,97.47,142455016.0
2005-10-24 09:51:00,97.47,97.502,97.47,97.495,144194906.0
2005-10-24 09:52:00,97.493,97.508,97.488,97.5,230676767.0
2005-10-24 09:53:00,97.485,97.523,97.485,97.523,354627017.0
2005-10-24 09:54:00,97.515,97.521,97.5,97.5,120443238.0
2005-10-24 09:55:00,97.51,97.51,97.5,97.5,458102948.0
2005-10-24 09:56:00,97.5,97.525,97.493,97.51,69811539.0
2005-10-24 09:57:00,97.505,97.522,97.505,97.507,27317003.0
2005-10-24 09:58:00,97.51,97.528,97.51,97.528,118443378.0
2005-10-24 09:59:00,97.54,97.542,97.52,97.525,42468753.0
2005-10-24 10:00:00,97.52,97.555,97.52,97.555,147269793.0
2005-10-24 10:01:00,97.552,97.578,97.552,97.575,64208575.0
2005-10-24 10:02:00,97.575,97.577,97.565,97.565,41421184.0
2005-10-24 10:03:00,97.565,97.565,97.55,97.56,34119160.0
2005-10-24 10:04:00,97.56,97.579,97.56,97.56,45880830.0
2005-10-24 10:05:00,97.555,97.565,97.555,97.555,53344303.0
2005-10-24 10:06:00,97.552,97.57,97.552,97.555,80703952.0
2005-10-24 10:07:00,97.56,97.582,97.555,97.56,159332612.0
2005-10-24 10:08:00,97.552,97.575,97.552,97.553,14620324.0
2005-10-24 10:09:00,97.56,97.56,97.547,97.547,13527864.0
2005-10-24 10:10:00,97.555,97.555,97.533,97.55,22283448.0
2005-10-24 10:11:00,97.545,97.55,97.54,97.545,163036734.0
2005-10-24 10:12:00,97.545,97.55,97.535,97.548,179356119.0
2005-10-24 10:13:00,97.545,97.553,97.53,97.548,124656144.0
2005-10-24 10:14:00,97.545,97.561,97.54,97.555,33922682.0
2005-10-24 10:15:00,97.555,97.577,97.555,97.56,21027095.0
2005-10-24 10:16:00,97.57,97.583,97.562,97.575,48391600.0
2005-10-24 10:17:00,97.57,97.59,97.562,97.57,93199829.0
2005-10-24 10:18:00,97.575,97.585,97.575,97.585,42982967.0
2005-10-24 10:19:00,97.59,97.6,97.585,97.6,22392228.0
2005-10-24 10:20:00,97.597,97.605,97.593,97.603,33436096.0
2005-10-24 10:21:00,97.585,97.595,97.585,97.595,132107396.0
2005-10-24 10:22:00,97.6,97.606,97.58,97.585,24798504.0
2005-10-24 10:23:00,97.59,97.59,97.573,97.573,43901355.0
2005-10-24 10:24:00,97.58,97.58,97.556,97.562,136614872.0
2005-10-24 10:25:00,97.56,97.584,97.56,97.575,90328895.0
2005-10-24 10:26:00,97.585,97.601,97.575,97.575,93750538.0
2005-10-24 10:27:00,97.578,97.6,97.578,97.59,240847265.0
2005-10-24 10:28:00,97.59,97.593,97.583,97.59,342539798.0
2005-10-24 10:29:00,97.575,97.59,97.565,97.565,26162769.0
2005-10-24 10:30:00,97.555,97.566,97.552,97.552,501653082.0
2005-10-24 10:31:00,97.56,97.572,97.56,97.572,52159229.0
2005-10-24 10:32:00,97.575,97.588,97.575,97.58,32930304.0
2005-10-24 10:33:00,97.572,97.59,97.562,97.575,21072888.0
2005-10-24 10:34:00,97.58,97.58,97.56,97.575,12827025.0
2005-10-24 10:35:00,97.57,97.57,97.555,97.56,37423010.0
2005-10-24 10:36:00,97.55,97.566,97.509,97.53,60193612.0
2005-10-24 10:37:00,97.545,97.555,97.537,97.54,73194120.0
2005-10-24 10:38:00,97.533,97.56,97.53,97.53,28224514.0
2005-10-24 10:39:00,97.54,97.54,97.515,97.515,44645446.0
2005-10-24 10:40:00,97.51,97.515,97.5,97.505,143607497.0
2005-10-24 10:41:00,97.505,97.518,97.505,97.513,80021825.0
2005-10-24 10:42:00,97.503,97.503,97.491,97.497,62877936.0
2005-10-24 10:43:00,97.5,97.506,97.475,97.495,227833133.0
2005-10-24 10:44:00,97.505,97.505,97.465,97.465,166898628.0
2005-10-24 10:45:00,97.483,97.483,97.435,97.435,39348685.0
2005-10-24 10:46:00,97.455,97.459,97.445,97.445,48600620.0
2005-10-24 10:47:00,97.455,97.465,97.435,97.442,75237866.0
2005-10-24 10:48:00,97.435,97.465,97.432,97.45,124938576.0
2005-10-24 10:49:00,97.445,97.455,97.417,97.435,46111451.0
2005-10-24 10:50:00,97.43,97.444,97.423,97.433,38038890.0
2005-10-24 10:51:00,97.432,97.462,97.432,97.462,116827799.0
2005-10-24 10:52:00,97.468,97.468,97.458,97.458,121462223.0
2005-10-24 10:53:00,97.467,97.48,97.433,97.45,83218301.0
2005-10-24 10:54:00,97.45,97.461,97.443,97.443,188075423.0
2005-10-24 10:55:00,97.44,97.453,97.44,97.45,91711393.0
2005-10-24 10:56:00,97.458,97.465,97.45,97.465,124976430.0
2005-10-24 10:57:00,97.465,97.47,97.452,97.455,31979954.0
2005-10-24 10:58:00,97.445,97.47,97.438,97.438,75877613.0
2005-10-24 10:59:00,97.432,97.455,97.43,97.43,14948713.0
2005-10-24 11:00:00,97.435,97.442,97.425,97.435,84814220.0
2005-10-24 11:01:00,97.43,97.43,97.41,97.41,45442314.0
2005-10-24 11:02:00,97.405,97.42,97.395,97.4,140142325.0
2005-10-24 11:03:00,97.415,97.415,97.387,97.39,52678716.0
2005-10-24 11:04:00,97.385,97.405,97.35,97.35,23204131.0
2005-10-24 11:05:00,97.35,97.35,97.33,97.34,77118778.0
2005-10-24 11:06:00,97.335,97.342,97.323,97.325,98926781.0
2005-10-24 11:07:00,97.315,97.35,97.315,97.338,183704404.0
2005-10-24 11:08:00,97.34,97.355,97.3,97.3,53206495.0
2005-10-24 11:09:00,97.305,97.32,97.303,97.303,162228948.0
2005-10-24 11:10:00,97.31,97.328,97.31,97.328,69973506.0
2005-10-24 11:11:00,97.32,97.343,97.32,97.33,111357470.0
2005-10-24 11:12:00,97.325,97.345,97.325,97.332,47066029.0
2005-10-24 11:13:00,97.343,97.343,97.305,97.315,15032346.0
2005-10-24 11:14:00,97.315,97.318,97.305,97.318,116675478.0
2005-10-24 11:15:00,97.315,97.335,97.313,97.313,99923140.0
2005-10-24 11:16:00,97.305,97.323,97.305,97.315,8946946.0
2005-10-24 11:17:00,97.313,97.33,97.313,97.315,16797917.0
2005-10-24 11:18:00,97.307,97.315,97.3,97.315,819333104.0
2005-10-24 11:19:00,97.31,97.31,97.287,97.287,515914049.0
2005-10-24 11:20:00,97.3,97.316,97.3,97.315,107666036.0
2005-10-24 11:21:00,97.325,97.325,97.302,97.31,75355233.0
2005-10-24 11:22:00,97.302,97.32,97.3,97.3,36097165.0
2005-10-24 11:23:00,97.293,97.336,97.293,97.32,74213614.0
2005-10-24 11:24:00,97.325,97.333,97.32,97.325,127927054.0
2005-10-24 11:25:00,97.31,97.325,97.285,97.325,92098798.0
2005-10-24 11:26:00,97.323,97.323,97.266,97.315,20849278.0
2005-10-24 11:27:00,97.317,97.317,97.29,97.295,73167606.0
2005-10-24 11:29:00,97.295,97.295,97.28,97.28,93956774.0
2005-10-24 11:30:00,97.28,97.286,97.233,97.24,64457062.0
2005-10-24 11:31:00,97.25,97.25,97.195,97.24,352709164.0
2005-10-24 11:32:00,97.235,97.255,97.235,97.252,82814573.0
2005-10-24 11:33:00,97.26,97.27,97.253,97.255,18058694.0
2005-10-24 11:34:00,97.25,97.265,97.25,97.25,25070011.0
2005-10-24 11:35:00,97.252,97.27,97.252,97.27,174522293.0
2005-10-24 11:37:00,97.27,97.275,97.255,97.26,229204842.0
2005-10-24 11:38:00,97.27,97.275,97.255,97.255,137887362.0
2005-10-24 11:39:00,97.26,97.275,97.26,97.275,30049836.0
2005-10-24 11:40:00,97.265,97.276,97.258,97.26,79964240.0
2005-10-24 11:41:00,97.26,97.263,97.247,97.255,16369659.0
2005-10-24 11:42:00,97.25,97.26,97.232,97.255,30687448.0
2005-10-24 11:43:00,97.245,97.267,97.23,97.24,51160867.0
2005-10-24 11:44:00,97.25,97.275,97.25,97.275,19626317.0
2005-10-24 11:45:00,97.265,97.27,97.26,97.26,37248337.0
2005-10-24 11:46:00,97.255,97.275,97.255,97.27,78054391.0
2005-10-24 11:47:00,97.262,97.275,97.255,97.267,73807532.0
2005-10-24 11:48:00,97.27,97.27,97.243,97.245,82841007.0
2005-10-24 11:49:00,97.245,97.25,97.243,97.25,17291882.0
2005-10-24 11:50:00,97.245,97.245,97.23,97.24,43488766.0
2005-10-24 11:51:00,97.24,97.24,97.214,97.218,139020966.0
2005-10-24 11:52:00,97.22,97.225,97.175,97.215,57993806.0
2005-10-24 11:53:00,97.21,97.23,97.207,97.23,152606216.0
2005-10-24 11:54:00,97.23,97.23,97.21,97.225,71772046.0
2005-10-24 11:55:00,97.235,97.235,97.212,97.217,115801190.0
2005-10-24 11:56:00,97.222,97.23,97.211,97.23,144746220.0
2005-10-24 11:57:00,97.22,97.26,97.22,97.242,50196037.0
2005-10-24 11:58:00,97.25,97.25,97.225,97.225,20785058.0
2005-10-24 11:59:00,97.235,97.253,97.229,97.24,56571581.0
2005-10-24 12:00:00,97.24,97.261,97.237,97.245,116390716.0
2005-10-24 12:01:00,97.25,97.263,97.242,97.242,12621489.0
2005-10-24 12:02:00,97.245,97.27,97.243,97.25,58212108.0
2005-10-24 12:03:00,97.255,97.27,97.248,97.27,162976334.0
2005-10-24 12:04:00,97.26,97.26,97.245,97.245,57766088.0
2005-10-24 12:05:00,97.235,97.238,97.21,97.235,95570479.0
2005-10-24 12:06:00,97.24,97.245,97.21,97.245,81317710.0
2005-10-24 12:07:00,97.245,97.245,97.205,97.22,31236663.0
2005-10-24 12:08:00,97.23,97.231,97.2,97.21,32304594.0
2005-10-24 12:09:00,97.213,97.22,97.2,97.22,182432638.0
2005-10-24 12:10:00,97.215,97.215,97.195,97.2,19983237.0
2005-10-24 12:11:00,97.195,97.205,97.192,97.205,65442777.0
2005-10-24 12:12:00,97.2,97.2,97.185,97.185,184171249.0
2005-10-24 12:13:00,97.197,97.217,97.185,97.21,96588192.0
2005-10-24 12:14:00,97.2,97.2,97.175,97.175,118719785.0
2005-10-24 12:15:00,97.183,97.205,97.183,97.19,38883754.0
2005-10-24 12:16:00,97.195,97.198,97.188,97.188,72900345.0
2005-10-24 12:17:00,97.185,97.195,97.18,97.183,194624107.0
2005-10-24 12:18:00,97.19,97.19,97.085,97.1,9734346.0
2005-10-24 12:19:00,97.1,97.113,97.08,97.105,415157019.0
2005-10-24 12:20:00,97.095,97.095,97.07,97.088,270102380.0
2005-10-24 12:21:00,97.11,97.115,97.1,97.105,146128054.0
2005-10-24 12:22:00,97.115,97.116,97.085,97.085,151437255.0
2005-10-24 12:23:00,97.095,97.11,97.09,97.11,22674359.0
2005-10-24 12:24:00,97.11,97.14,97.09,97.09,104663407.0
2005-10-24 12:25:00,97.095,97.105,97.06,97.08,82893979.0
2005-10-24 12:26:00,97.08,97.08,97.037,97.06,182207739.0
2005-10-24 12:27:00,97.075,97.09,97.06,97.09,52239728.0
2005-10-24 12:28:00,97.095,97.095,97.005,97.005,24156999.0
2005-10-24 12:29:00,97.015,97.047,97.015,97.047,44032040.0
2005-10-24 12:30:00,97.055,97.08,97.036,97.04,44685318.0
2005-10-24 12:31:00,97.043,97.075,97.03,97.06,60613826.0
2005-10-24 12:32:00,97.065,97.09,97.065,97.073,12613432.0
2005-10-24 12:33:00,97.08,97.085,97.063,97.085,78416879.0
2005-10-24 12:34:00,97.065,97.098,97.065,97.075,105828677.0
2005-10-24 12:35:00,97.07,97.08,97.065,97.08,43427179.0
2005-10-24 12:36:00,97.073,97.085,97.05,97.05,91376956.0
2005-10-24 12:37:00,97.065,97.083,97.065,97.083,17490727.0
2005-10-24 12:38:00,97.08,97.091,97.08,97.085,232445108.0
2005-10-24 12:39:00,97.085,97.11,97.085,97.1,128675715.0
2005-10-24 12:40:00,97.1,97.1,97.06,97.08,86333137.0
2005-10-24 12:41:00,97.08,97.087,97.053,97.063,62064981.0
2005-10-24 12:42:00,97.06,97.08,97.053,97.053,38888666.0
2005-10-24 12:43:00,97.055,97.055,97.035,97.05,115531636.0
2005-10-24 12:44:00,97.045,97.065,97.043,97.065,10191065.0
2005-10-24 12:45:00,97.06,97.077,97.045,97.045,78766904.0
2005-10-24 12:46:00,97.045,97.056,97.045,97.055,82584834.0
2005-10-24 12:47:00,97.063,97.063,97.035,97.035,8993721.0
2005-10-24 12:48:00,97.04,97.047,97.025,97.04,27163627.0
2005-10-24 12:49:00,97.04,97.06,97.033,97.033,241813380.0
2005-10-24 12:50:00,97.03,97.043,97.03,97.03,90856867.0
2005-10-24 12:51:00,97.045,97.045,97.008,97.01,131280189.0
2005-10-24 12:52:00,97.02,97.053,97.02,97.042,28644664.0
2005-10-24 12:53:00,97.05,97.08,97.05,97.065,15815236.0
2005-10-24 12:54:00,97.068,97.08,97.055,97.08,52851307.0
2005-10-24 12:55:00,97.072,97.12,97.072,97.12,23553373.0
2005-10-24 12:56:00,97.105,97.12,97.08,97.105,701905752.0
2005-10-24 12:57:00,97.103,97.125,97.1,97.1,212500445.0
2005-10-24 12:58:00,97.1,97.105,97.078,97.105,77757198.0
2005-10-24 12:59:00,97.09,97.101,97.083,97.083,60178583.0
2005-10-24 13:00:00,97.085,97.091,97.07,97.07,69757630.0
2005-10-24 13:01:00,97.07,97.085,97.06,97.085,25216958.0
2005-10-24 13:02:00,97.08,97.087,97.075,97.075,340516259.0
2005-10-24 13:03:00,97.073,97.1,97.073,97.09,15338766.0
2005-10-24 13:05:00,97.09,97.09,97.073,97.075,34013519.0
2005-10-24 13:06:00,97.063,97.075,97.06,97.06,79346437.0
2005-10-24 13:07:00,97.07,97.07,97.063,97.065,84118171.0
2005-10-24 13:08:00,97.057,97.085,97.057,97.06,64119867.0
2005-10-24 13:09:00,97.05,97.063,97.047,97.063,71390951.0
2005-10-24 13:10:00,97.07,97.08,97.06,97.08,135941049.0
2005-10-24 13:11:00,97.075,97.08,97.065,97.07,95228586.0
2005-10-24 13:12:00,97.08,97.08,97.065,97.08,62900885.0
2005-10-24 13:13:00,97.08,97.1,97.08,97.085,280321959.0
2005-10-24 13:14:00,97.088,97.09,97.08,97.083,161613931.0
2005-10-24 13:15:00,97.08,97.097,97.074,97.095,128341598.0
2005-10-24 13:16:00,97.095,97.095,97.06,97.085,42000208.0
2005-10-24 13:17:00,97.083,97.09,97.079,97.085,32700578.0
2005-10-24 13:18:00,97.09,97.09,97.045,97.045,50950431.0
2005-10-24 13:19:00,97.05,97.05,97.03,97.04,191655664.0
2005-10-24 13:20:00,97.033,97.069,97.005,97.03,153333463.0
2005-10-24 13:21:00,97.035,97.053,97.032,97.05,60709914.0
2005-10-24 13:22:00,97.055,97.055,97.025,97.025,143222640.0
2005-10-24 13:23:00,97.03,97.04,97.027,97.03,30005300.0
2005-10-24 13:25:00,97.03,97.03,97.02,97.02,236759403.0
2005-10-24 13:26:00,97.02,97.034,97.0,97.03,325912691.0
2005-10-24 13:27:00,97.023,97.029,97.005,97.005,23861885.0
2005-10-24 13:28:00,97.015,97.03,97.01,97.01,679954711.0
2005-10-24 13:29:00,97.02,97.06,97.02,97.06,36401132.0
2005-10-24 13:30:00,97.05,97.06,97.045,97.052,52959787.0
2005-10-24 13:31:00,97.06,97.06,97.038,97.047,206943212.0
2005-10-24 13:32:00,97.045,97.07,97.04,97.04,25470764.0
2005-10-24 13:33:00,97.03,97.075,97.03,97.075,34419632.0
2005-10-24 13:34:00,97.063,97.095,97.063,97.07,6383450.0
2005-10-24 13:35:00,97.07,97.078,97.05,97.05,84772181.0
2005-10-24 13:36:00,97.055,97.08,97.05,97.08,178414365.0
2005-10-24 13:37:00,97.07,97.07,97.04,97.04,29658494.0
2005-10-24 13:38:00,97.045,97.055,97.032,97.05,84351329.0
2005-10-24 13:39:00,97.045,97.05,97.04,97.043,169726430.0
2005-10-24 13:40:00,97.05,97.06,97.045,97.06,313383818.0
2005-10-24 13:41:00,97.065,97.065,97.042,97.055,92939705.0
2005-10-24 13:42:00,97.04,97.04,97.028,97.03,225296352.0
2005-10-24 13:43:00,97.038,97.073,97.038,97.06,1055183963.0
2005-10-24 13:44:00,97.065,97.065,97.05,97.05,105849127.0
2005-10-24 13:45:00,97.04,97.07,97.04,97.07,453463376.0
2005-10-24 13:46:00,97.065,97.08,97.045,97.06,61729771.0
2005-10-24 13:47:00,97.06,97.063,97.045,97.05,314043131.0
2005-10-24 13:48:00,97.063,97.063,97.043,97.05,551764222.0
2005-10-24 13:49:00,97.057,97.065,97.049,97.065,79697754.0
2005-10-24 13:50:00,97.055,97.08,97.045,97.08,102993389.0
2005-10-24 13:51:00,97.075,97.105,97.075,97.083,14505975.0
2005-10-24 13:52:00,97.085,97.095,97.08,97.08,80922592.0
2005-10-24 13:53:00,97.075,97.1,97.075,97.085,19854205.0
2005-10-24 13:54:00,97.09,97.095,97.08,97.08,420485134.0
2005-10-24 13:55:00,97.08,97.11,97.08,97.085,17172229.0
2005-10-24 13:56:00,97.08,97.096,97.08,97.085,448401842.0
2005-10-24 13:57:00,97.085,97.093,97.065,97.065,133210558.0
2005-10-24 13:58:00,97.083,97.083,97.052,97.055,71691266.0
2005-10-24 13:59:00,97.055,97.075,97.04,97.06,133811490.0
2005-10-24 14:00:00,97.06,97.096,97.06,97.095,71870318.0
2005-10-24 14:01:00,97.095,97.095,97.075,97.075,174209535.0
2005-10-24 14:02:00,97.06,97.095,97.06,97.075,121292541.0
2005-10-24 14:03:00,97.073,97.093,97.066,97.09,42912210.0
2005-10-24 14:04:00,97.095,97.095,97.073,97.08,411547658.0
2005-10-24 14:05:00,97.07,97.11,97.07,97.08,139374412.0
2005-10-24 14:06:00,97.085,97.085,97.055,97.055,86387603.0
2005-10-24 14:07:00,97.048,97.067,97.048,97.063,144782212.0
2005-10-24 14:08:00,97.06,97.085,97.06,97.08,485467194.0
2005-10-24 14:09:00,97.095,97.095,97.035,97.075,19493280.0
2005-10-24 14:10:00,97.083,97.093,97.055,97.07,52220066.0
2005-10-24 14:11:00,97.08,97.08,97.057,97.065,29555737.0
2005-10-24 14:12:00,97.075,97.091,97.073,97.08,101465497.0
2005-10-24 14:13:00,97.085,97.1,97.029,97.085,108389552.0
2005-10-24 14:14:00,97.08,97.083,97.06,97.06,175918721.0
2005-10-24 14:15:00,97.063,97.075,97.045,97.045,47555957.0
2005-10-24 14:16:00,97.06,97.075,97.049,97.05,18023639.0
2005-10-24 14:17:00,97.058,97.058,97.047,97.048,192027932.0
2005-10-24 14:18:00,97.04,97.06,97.035,97.045,89219070.0
2005-10-24 14:19:00,97.05,97.053,97.03,97.04,113767068.0
2005-10-24 14:20:00,97.035,97.07,97.035,97.07,27617331.0
2005-10-24 14:21:00,97.067,97.075,97.061,97.075,51009347.0
2005-10-24 14:22:00,97.075,97.115,97.065,97.115,15699664.0
2005-10-24 14:23:00,97.125,97.155,97.125,97.155,78871558.0
2005-10-24 14:24:00,97.15,97.155,97.145,97.145,603818619.0
2005-10-24 14:25:00,97.145,97.145,97.11,97.13,47920978.0
2005-10-24 14:26:00,97.12,97.14,97.12,97.123,29872548.0
2005-10-24 14:27:00,97.13,97.135,97.125,97.125,32922206.0
2005-10-24 14:28:00,97.125,97.125,97.07,97.1,409436771.0
2005-10-24 14:29:00,97.1,97.1,97.082,97.09,20016394.0
2005-10-24 14:30:00,97.08,97.095,97.08,97.095,44158041.0
2005-10-24 14:31:00,97.095,97.102,97.09,97.09,30396530.0
2005-10-24 14:32:00,97.09,97.09,97.063,97.063,129070751.0
2005-10-24 14:33:00,97.07,97.085,97.07,97.085,123165023.0
2005-10-24 14:34:00,97.082,97.094,97.069,97.07,57191553.0
2005-10-24 14:35:00,97.07,97.125,97.07,97.125,222771725.0
2005-10-24 14:36:00,97.11,97.11,97.096,97.1,17125234.0
2005-10-24 14:37:00,97.11,97.12,97.068,97.095,105856643.0
2005-10-24 14:38:00,97.085,97.085,97.047,97.047,130509926.0
2005-10-24 14:39:00,97.047,97.065,97.031,97.065,34328398.0
2005-10-24 14:40:00,97.075,97.087,97.071,97.073,150660403.0
2005-10-24 14:41:00,97.07,97.08,97.07,97.08,51134713.0
2005-10-24 14:42:00,97.075,97.075,97.07,97.07,6589413.0
2005-10-24 14:43:00,97.05,97.05,97.04,97.045,57845867.0
2005-10-24 14:44:00,97.045,97.045,97.023,97.04,22810959.0
2005-10-24 14:45:00,97.023,97.035,97.015,97.027,35438343.0
2005-10-24 14:46:00,97.03,97.04,97.023,97.025,64179924.0
2005-10-24 14:47:00,97.015,97.025,96.985,96.985,28539875.0
2005-10-24 14:48:00,96.99,97.001,96.989,97.0,17646993.0
2005-10-24 14:49:00,96.997,96.999,96.985,96.985,179958543.0
2005-10-24 14:50:00,96.985,97.005,96.985,97.005,77204859.0
2005-10-24 14:51:00,97.0,97.005,96.99,97.005,38226019.0
2005-10-24 14:52:00,97.003,97.012,96.98,97.0,51553686.0
2005-10-24 14:53:00,97.005,97.005,96.985,96.99,41244014.0
2005-10-24 14:54:00,97.0,97.0,96.939,96.97,225181660.0
2005-10-24 14:55:00,96.975,96.998,96.975,96.985,197008765.0
2005-10-24 14:56:00,96.995,96.997,96.965,96.965,37049159.0
2005-10-24 14:57:00,96.963,96.963,96.93,96.942,263939491.0
2005-10-24 14:58:00,96.94,96.96,96.94,96.947,118097537.0
2005-10-24 14:59:00,96.95,96.953,96.935,96.952,50551084.0
2005-10-24 15:00:00,96.95,96.98,96.95,96.98,48103686.0
2005-10-24 15:01:00,96.975,96.991,96.968,96.968,555458917.0
2005-10-24 15:02:00,96.97,96.982,96.963,96.965,128323739.0
2005-10-24 15:03:00,96.97,96.99,96.95,96.95,963225372.0
2005-10-24 15:04:00,96.95,96.973,96.938,96.938,101604946.0
2005-10-24 15:05:00,96.945,96.95,96.937,96.95,51821931.0
2005-10-24 15:06:00,96.945,96.945,96.893,96.905,38630718.0
2005-10-24 15:07:00,96.907,96.923,96.899,96.91,36675811.0
2005-10-24 15:08:00,96.92,96.938,96.9,96.917,88429028.0
2005-10-24 15:09:00,96.92,96.92,96.89,96.9,35408942.0
2005-10-24 15:10:00,96.895,96.925,96.883,96.91,119155554.0
2005-10-24 15:11:00,96.905,96.905,96.865,96.895,134699657.0
2005-10-24 15:12:00,96.885,96.893,96.87,96.87,109030162.0
2005-10-24 15:13:00,96.875,96.885,96.87,96.87,141358087.0
2005-10-24 15:14:00,96.875,96.925,96.875,96.925,48472412.0
2005-10-24 15:15:00,96.925,96.98,96.919,96.975,23094055.0
2005-10-24 15:16:00,96.955,97.015,96.955,97.002,87172987.0
2005-10-24 15:17:00,97.005,97.006,96.975,96.975,41599786.0
2005-10-24 15:18:00,96.968,96.995,96.967,96.97,89178448.0
2005-10-24 15:19:00,96.975,96.98,96.94,96.955,235302615.0
2005-10-24 15:20:00,96.955,96.955,96.922,96.935,43016336.0
2005-10-24 15:21:00,96.945,96.945,96.914,96.915,109683380.0
2005-10-24 15:22:00,96.91,96.922,96.91,96.922,65719624.0
2005-10-24 15:23:00,96.922,96.935,96.91,96.935,64647013.0
2005-10-24 15:24:00,96.945,96.945,96.92,96.942,95793641.0
2005-10-24 15:25:00,96.943,97.0,96.943,97.0,89465914.0
2005-10-24 15:26:00,96.995,97.053,96.995,97.035,23506916.0
2005-10-24 15:27:00,97.025,97.045,97.005,97.01,97505959.0
2005-10-24 15:28:00,97.02,97.02,96.994,97.005,19559719.0
2005-10-24 15:29:00,97.013,97.02,96.995,97.02,25739234.0
2005-10-24 15:30:00,97.012,97.063,97.012,97.05,114835133.0
2005-10-24 15:31:00,97.075,97.075,97.04,97.075,16663976.0
2005-10-24 15:32:00,97.06,97.095,97.045,97.053,135326712.0
2005-10-24 15:33:00,97.07,97.07,97.045,97.05,45236760.0
2005-10-24 15:34:00,97.02,97.033,96.988,97.0,73842872.0
2005-10-24 15:35:00,97.0,97.018,96.99,96.997,25654416.0
2005-10-24 15:36:00,96.98,97.01,96.98,96.99,90402929.0
2005-10-24 15:37:00,96.992,97.025,96.992,97.025,141466912.0
2005-10-24 15:38:00,97.013,97.02,97.002,97.002,104183357.0
2005-10-24 15:39:00,97.005,97.017,96.987,96.995,33401815.0
2005-10-24 15:40:00,97.0,97.011,96.971,97.007,281253564.0
2005-10-24 15:41:00,97.01,97.01,96.99,96.99,56129840.0
2005-10-24 15:42:00,96.995,97.01,96.985,96.985,25769691.0
2005-10-24 15:43:00,96.983,96.983,96.932,96.97,68105978.0
2005-10-24 15:44:00,96.97,96.97,96.925,96.925,17327859.0
2005-10-24 15:45:00,96.913,96.93,96.9,96.9,133092026.0
2005-10-24 15:46:00,96.91,96.943,96.88,96.937,206109303.0
2005-10-24 15:47:00,96.923,96.948,96.9,96.935,166872522.0
2005-10-24 15:48:00,96.932,96.932,96.9,96.9,94106344.0
2005-10-24 15:49:00,96.913,96.92,96.88,96.885,70521868.0
2005-10-24 15:50:00,96.887,96.892,96.855,96.855,18133981.0
2005-10-24 15:51:00,96.865,96.885,96.853,96.853,80042700.0
2005-10-24 15:52:00,96.87,96.885,96.86,96.885,28453152.0
2005-10-24 15:53:00,96.875,96.875,96.835,96.835,57462097.0
2005-10-24 15:54:00,96.833,96.87,96.833,96.845,42445765.0
2005-10-24 15:55:00,96.847,96.847,96.829,96.83,77702571.0
2005-10-24 15:56:00,96.83,96.852,96.8,96.845,20392789.0
2005-10-24 15:57:00,96.84,96.853,96.84,96.85,57458431.0
2005-10-24 15:58:00,96.84,96.855,96.84,96.855,32158225.0
2005-10-24 15:59:00,96.84,96.85,96.82,96.82,30549328.0
2005-10-24 16:00:00,96.82,96.82,96.785,96.785,63670984.0
2005-10-24 16:01:00,96.795,96.81,96.773,96.79,355095783.0
2005-10-24 16:02:00,96.8,96.803,96.772,96.803,6904934.0
2005-10-24 16:03:00,96.787,96.82,96.787,96.802,52455287.0
2005-10-24 16:04:00,96.795,96.828,96.785,96.823,67284515.0
2005-10-24 16:05:00,96.83,96.835,96.803,96.81,22180872.0
2005-10-24 16:06:00,96.82,96.83,96.808,96.82,51034832.0
2005-10-24 16:07:00,96.83,96.84,96.822,96.825,180734967.0
2005-10-24 16:08:00,96.825,96.861,96.825,96.85,77363883.0
2005-10-24 16:09:00,96.85,96.872,96.845,96.845,131738294.0
2005-10-24 16:10:00,96.835,96.84,96.825,96.84,64174729.0
2005-10-24 16:11:00,96.845,96.847,96.833,96.838,35883431.0
2005-10-24 16:12:00,96.845,96.88,96.845,96.875,97626589.0
2005-10-24 16:13:00,96.865,96.915,96.865,96.915,437727715.0
2005-10-24 16:14:00,96.898,96.914,96.885,96.89,484800639.0
2005-10-24 16:15:00,96.897,96.897,96.879,96.895,63404063.0
2005-10-24 16:16:00,96.905,96.916,96.849,96.91,34766610.0
2005-10-24 16:18:00,96.905,96.905,96.873,96.875,99174026.0
2005-10-24 16:19:00,96.875,96.905,96.87,96.89,166194766.0
2005-10-24 16:20:00,96.89,96.905,96.88,96.905,50174012.0
2005-10-24 16:21:00,96.915,96.98,96.915,96.955,119334967.0
2005-10-24 16:22:00,96.955,96.976,96.94,96.94,85598179.0
2005-10-24 16:23:00,96.948,96.955,96.94,96.94,137519915.0
2005-10-24 16:24:00,96.955,96.955,96.922,96.925,8621438.0
2005-10-24 16:25:00,96.915,96.94,96.9,96.9,182793607.0
2005-10-24 16:26:00,96.905,96.913,96.883,96.9,110446565.0
2005-10-24 16:27:00,96.885,96.885,96.879,96.885,42386567.0
2005-10-24 16:28:00,96.88,96.905,96.88,96.902,208186839.0
2005-10-24 16:29:00,96.9,96.931,96.9,96.905,116764153.0
2005-10-24 16:30:00,96.915,96.934,96.913,96.93,58783226.0
2005-10-24 16:31:00,96.935,96.941,96.915,96.915,358320199.0
2005-10-24 16:32:00,96.92,96.93,96.92,96.923,20956003.0
2005-10-24 16:33:00,96.935,96.935,96.92,96.923,17037020.0
2005-10-24 16:34:00,96.925,96.935,96.922,96.923,246478475.0
2005-10-24 16:35:00,96.925,96.94,96.922,96.933,88164317.0
2005-10-24 16:36:00,96.932,96.947,96.915,96.93,499475940.0
2005-10-24 16:37:00,96.93,96.953,96.922,96.943,16550263.0
2005-10-24 16:38:00,96.95,96.96,96.945,96.96,305513872.0
2005-10-24 16:39:00,96.96,96.965,96.955,96.955,22456444.0
2005-10-24 16:41:00,96.95,97.02,96.95,97.02,64945815.0
2005-10-24 16:42:00,97.013,97.013,96.942,96.958,91465325.0
2005-10-24 16:43:00,96.957,96.96,96.933,96.935,49802616.0
2005-10-24 16:44:00,96.935,96.955,96.905,96.955,106816061.0
2005-10-24 16:45:00,96.94,96.955,96.94,96.945,114534071.0
2005-10-24 16:46:00,96.945,96.955,96.943,96.955,21890723.0
2005-10-24 16:47:00,96.945,96.95,96.942,96.945,32458856.0
2005-10-24 16:48:00,96.95,96.955,96.935,96.955,82217909.0
2005-10-24 16:49:00,96.955,96.955,96.932,96.935,25383011.0
2005-10-24 16:50:00,96.93,96.947,96.924,96.935,67303672.0
2005-10-24 16:51:00,96.933,96.933,96.925,96.925,88044676.0
2005-10-24 16:52:00,96.945,96.95,96.942,96.95,12184689.0
2005-10-24 16:53:00,96.95,96.955,96.935,96.955,11591521.0
2005-10-24 16:54:00,96.95,96.95,96.928,96.945,94698712.0
2005-10-24 16:55:00,96.95,96.95,96.931,96.945,17076640.0
2005-10-24 16:56:00,96.935,96.961,96.925,96.932,131516057.0
2005-10-24 16:57:00,96.935,96.947,96.93,96.945,52861282.0
2005-10-24 16:58:00,96.94,96.955,96.925,96.955,101995567.0
2005-10-24 16:59:00,96.95,96.97,96.905,96.915,108052060.0
2005-10-24 17:00:00,96.925,96.925,96.845,96.845,9451062.0
2005-10-24 17:01:00,96.855,96.88,96.855,96.86,224799527.0
2005-10-24 17:02:00,96.865,96.875,96.855,96.875,98155627.0
2005-10-24 17:03:00,96.865,96.882,96.855,96.862,53343770.0
2005-10-24 17:04:00,96.87,96.89,96.845,96.845,83118657.0
2005-10-24 17:05:00,96.885,96.905,96.88,96.905,223808701.0
2005-10-24 17:06:00,96.915,96.927,96.903,96.915,59583293.0
2005-10-24 17:07:00,96.92,96.94,96.92,96.94,29275357.0
2005-10-24 17:08:00,96.93,96.95,96.925,96.94,319836313.0
2005-10-24 17:09:00,96.933,96.965,96.928,96.945,64651834.0
2005-10-24 17:10:00,96.95,96.962,96.91,96.96,72816252.0
2005-10-24 17:11:00,96.963,96.963,96.94,96.952,78454508.0
2005-10-24 17:12:00,96.96,97.0,96.96,97.0,692787335.0
2005-10-24 17:13:00,96.988,96.988,96.97,96.975,213892959.0
2005-10-24 17:14:00,96.98,97.03,96.98,97.03,80323982.0
2005-10-24 17:15:00,97.03,97.037,97.01,97.01,12427127.0
2005-10-24 17:16:00,97.025,97.025,96.988,97.015,71095309.0
2005-10-24 17:17:00,97.018,97.019,96.965,96.99,102565398.0
2005-10-24 17:18:00,96.993,96.998,96.972,96.985,166336763.0
2005-10-24 17:19:00,96.99,97.03,96.99,97.03,80995041.0
2005-10-24 17:20:00,97.028,97.045,97.028,97.035,61325725.0
2005-10-24 17:21:00,97.025,97.05,97.023,97.05,122799152.0
2005-10-24 17:22:00,97.06,97.06,97.035,97.035,71184460.0
2005-10-24 17:23:00,97.025,97.06,97.025,97.06,206862459.0
2005-10-24 17:24:00,97.075,97.075,97.045,97.05,118841211.0
2005-10-24 17:25:00,97.045,97.078,97.023,97.063,99517568.0
2005-10-24 17:26:00,97.07,97.073,97.04,97.04,9101778.0
2005-10-24 17:27:00,97.03,97.08,97.02,97.02,37397266.0
2005-10-24 17:28:00,97.043,97.043,97.005,97.005,39550988.0
2005-10-24 17:29:00,97.0,97.017,96.997,97.017,148087089.0
2005-10-24 17:30:00,97.015,97.045,96.975,96.975,86949981.0
2005-10-24 17:31:00,97.025,97.035,97.0,97.01,29810791.0
2005-10-24 17:32:00,97.018,97.035,96.99,96.99,81551966.0
2005-10-24 17:33:00,96.99,96.995,96.981,96.985,45495516.0
2005-10-24 17:34:00,96.965,97.0,96.955,96.97,88786493.0
2005-10-24 17:35:00,96.965,96.985,96.965,96.975,41734163.0
2005-10-24 17:36:00,96.963,97.01,96.939,96.99,39094551.0
2005-10-24 17:37:00,96.985,97.03,96.97,96.997,369169087.0
2005-10-24 17:38:00,96.99,97.013,96.985,96.995,20260580.0
2005-10-24 17:39:00,96.992,97.001,96.975,96.975,66245153.0
2005-10-24 17:40:00,96.983,96.99,96.977,96.99,63582948.0
2005-10-24 17:41:00,96.983,96.983,96.965,96.98,28683080.0
2005-10-24 17:42:00,96.985,96.993,96.96,96.985,250808441.0
2005-10-24 17:43:00,96.975,96.992,96.952,96.952,238367620.0
2005-10-24 17:44:00,96.955,96.963,96.95,96.963,56331971.0
2005-10-24 17:45:00,96.955,97.037,96.955,97.037,35030457.0
2005-10-24 17:46:00,97.03,97.052,97.03,97.038,63855167.0
2005-10-24 17:47:00,97.03,97.03,96.988,96.988,202718089.0
2005-10-24 17:48:00,96.995,97.01,96.98,96.98,167695869.0
2005-10-24 17:49:00,96.985,96.99,96.955,96.99,351649011.0
2005-10-24 17:50:00,96.975,97.0,96.965,96.965,50640961.0
2005-10-24 17:51:00,96.96,96.962,96.95,96.95,71334167.0
2005-10-24 17:52:00,96.965,96.98,96.945,96.955,39347331.0
2005-10-24 17:53:00,96.975,96.975,96.933,96.933,29478381.0
2005-10-24 17:54:00,96.94,96.985,96.925,96.935,224045095.0
2005-10-24 17:55:00,96.945,96.945,96.895,96.9,85379267.0
2005-10-24 17:56:00,96.895,96.905,96.89,96.893,80262105.0
2005-10-24 17:57:00,96.9,96.9,96.85,96.85,51944472.0
2005-10-24 17:58:00,96.852,96.852,96.825,96.835,16357101.0
2005-10-24 17:59:00,96.845,96.85,96.79,96.85,355093801.0
2005-10-24 18:00:00,96.82,96.85,96.785,96.79,31945085.0
2005-10-24 18:01:00,96.777,96.83,96.777,96.807,24337038.0
2005-10-24 18:02:00,96.803,96.82,96.78,96.82,14536132.0
2005-10-24 18:03:00,96.82,96.82,96.762,96.79,29240302.0
2005-10-24 18:04:00,96.78,96.865,96.78,96.84,478910953.0
2005-10-24 18:05:00,96.842,96.883,96.842,96.88,308694036.0
2005-10-24 18:06:00,96.863,96.91,96.863,96.892,34678972.0
2005-10-24 18:07:00,96.915,96.915,96.88,96.883,48498886.0
2005-10-24 18:08:00,96.89,96.9,96.88,96.9,39533711.0
2005-10-24 18:09:00,96.892,96.913,96.885,96.895,63601789.0
2005-10-24 18:10:00,96.9,96.908,96.864,96.895,83377073.0
2005-10-24 18:11:00,96.885,96.925,96.885,96.925,94766076.0
2005-10-24 18:12:00,96.933,96.949,96.933,96.945,69475792.0
2005-10-24 18:13:00,96.943,96.963,96.943,96.96,110553557.0
2005-10-24 18:14:00,96.97,96.97,96.932,96.932,37645908.0
2005-10-24 18:15:00,96.935,96.97,96.935,96.96,92582092.0
2005-10-24 18:16:00,96.95,96.97,96.95,96.97,22230685.0
2005-10-24 18:17:00,96.97,96.98,96.96,96.96,13628346.0
2005-10-24 18:18:00,96.95,97.005,96.95,96.983,14489984.0
2005-10-24 18:19:00,96.982,96.995,96.962,96.962,146228607.0
2005-10-24 18:20:00,96.965,96.983,96.965,96.983,278620442.0
2005-10-24 18:21:00,96.985,97.0,96.973,96.985,717375370.0
2005-10-24 18:22:00,97.0,97.005,96.935,97.005,55329989.0
2005-10-24 18:23:00,96.99,97.013,96.99,97.013,182928815.0
2005-10-24 18:24:00,97.025,97.025,96.993,97.0,76866254.0
2005-10-24 18:25:00,97.01,97.035,97.008,97.018,36860592.0
2005-10-24 18:26:00,97.025,97.037,97.025,97.027,62088738.0
2005-10-24 18:27:00,97.032,97.06,97.031,97.06,34595064.0
2005-10-24 18:28:00,97.045,97.06,97.015,97.045,40606200.0
2005-10-24 18:29:00,97.045,97.05,97.023,97.05,39834337.0
2005-10-24 18:30:00,97.035,97.045,97.005,97.005,11945336.0
2005-10-24 18:31:00,97.015,97.065,97.015,97.065,52455526.0
2005-10-24 18:32:00,97.06,97.06,97.037,97.055,72887438.0
2005-10-24 18:33:00,97.042,97.065,97.033,97.065,111227851.0
2005-10-24 18:34:00,97.065,97.07,97.055,97.07,133848404.0
2005-10-24 18:35:00,97.053,97.075,97.053,97.06,63712178.0
2005-10-24 18:36:00,97.075,97.075,97.054,97.065,62978810.0
2005-10-24 18:37:00,97.063,97.063,97.04,97.04,125979240.0
2005-10-24 18:38:00,97.035,97.035,96.98,96.98,184797529.0
2005-10-24 18:39:00,96.975,96.988,96.943,96.943,176905728.0
2005-10-24 18:40:00,96.95,96.969,96.95,96.965,140789458.0
2005-10-24 18:41:00,96.98,96.995,96.973,96.973,16246847.0
2005-10-24 18:42:00,96.975,97.003,96.973,96.973,19237997.0
2005-10-24 18:43:00,96.935,96.984,96.935,96.945,99562869.0
2005-10-24 18:44:00,96.96,96.995,96.96,96.995,89271599.0
2005-10-24 18:45:00,96.995,96.996,96.972,96.98,64827497.0
2005-10-24 18:46:00,96.985,97.019,96.985,96.995,45117322.0
2005-10-24 18:47:00,96.99,97.003,96.99,96.995,75705438.0
2005-10-24 18:48:00,96.992,96.998,96.99,96.99,68392272.0
2005-10-24 18:49:00,96.995,96.996,96.978,96.98,176822458.0
2005-10-24 18:50:00,96.985,96.985,96.96,96.985,20668344.0
2005-10-24 18:51:00,96.972,96.978,96.948,96.948,120853016.0
2005-10-24 18:52:00,96.952,96.99,96.952,96.99,16605549.0
2005-10-24 18:53:00,96.99,97.003,96.965,96.993,35135219.0
2005-10-24 18:54:00,97.0,97.042,96.975,97.003,88325850.0
2005-10-24 18:55:00,97.01,97.03,97.01,97.03,28543398.0
2005-10-24 18:56:00,97.022,97.045,97.014,97.045,216033897.0
2005-10-24 18:57:00,97.03,97.058,97.025,97.03,85504886.0
2005-10-24 18:58:00,97.023,97.04,97.005,97.04,58528829.0
2005-10-24 18:59:00,97.045,97.055,97.045,97.055,26581929.0
2005-10-24 19:00:00,97.07,97.11,97.07,97.09,124587860.0
2005-10-24 19:01:00,97.1,97.118,97.085,97.085,426380016.0
2005-10-24 19:02:00,97.085,97.115,97.075,97.11,54672395.0
2005-10-24 19:03:00,97.11,97.113,97.097,97.097,11589302.0
2005-10-24 19:04:00,97.105,97.105,97.07,97.075,47171313.0
2005-10-24 19:05:00,97.07,97.095,97.07,97.095,108032894.0
2005-10-24 19:06:00,97.098,97.098,97.076,97.08,86059113.0
2005-10-24 19:07:00,97.08,97.093,97.08,97.09,205221546.0
2005-10-24 19:08:00,97.092,97.13,97.092,97.13,37935089.0
2005-10-24 19:09:00,97.14,97.175,97.122,97.152,25507791.0
2005-10-24 19:10:00,97.153,97.245,97.135,97.22,109902958.0
2005-10-24 19:11:00,97.212,97.222,97.165,97.165,57206263.0
2005-10-24 19:12:00,97.163,97.173,97.125,97.173,81321037.0
2005-10-24 19:13:00,97.175,97.18,97.162,97.165,211427055.0
2005-10-24 19:14:00,97.175,97.185,97.165,97.165,23122973.0
2005-10-24 19:15:00,97.16,97.185,97.15,97.15,71065064.0
2005-10-24 19:16:00,97.155,97.162,97.14,97.14,36775235.0
2005-10-24 19:17:00,97.152,97.19,97.152,97.17,37405478.0
2005-10-24 19:18:00,97.18,97.18,97.1,97.133,84298336.0
2005-10-24 19:19:00,97.14,97.178,97.125,97.135,32137184.0
2005-10-24 19:20:00,97.17,97.2,97.17,97.182,56896693.0
2005-10-24 19:21:00,97.185,97.205,97.18,97.195,60886123.0
2005-10-24 19:22:00,97.205,97.21,97.193,97.193,22170375.0
2005-10-24 19:23:00,97.198,97.205,97.195,97.195,146584223.0
2005-10-24 19:24:00,97.19,97.233,97.19,97.222,29541403.0
2005-10-24 19:25:00,97.222,97.26,97.222,97.26,468644974.0
2005-10-24 19:26:00,97.255,97.265,97.243,97.243,74065348.0
2005-10-24 19:27:00,97.242,97.265,97.24,97.24,33681721.0
2005-10-24 19:28:00,97.243,97.246,97.24,97.24,28525530.0
2005-10-24 19:29:00,97.24,97.257,97.24,97.245,48055920.0
2005-10-24 19:30:00,97.258,97.264,97.255,97.263,32699281.0
2005-10-24 19:31:00,97.265,97.265,97.243,97.26,141814465.0
2005-10-24 19:32:00,97.255,97.26,97.243,97.243,82085925.0
2005-10-24 19:33:00,97.253,97.253,97.221,97.225,65896570.0
2005-10-24 19:34:00,97.225,97.24,97.225,97.24,24902910.0
2005-10-24 19:35:00,97.233,97.235,97.21,97.235,75370795.0
2005-10-24 19:36:00,97.233,97.233,97.173,97.21,55900119.0
2005-10-24 19:37:00,97.205,97.205,97.183,97.195,107139615.0
2005-10-24 19:38:00,97.205,97.215,97.201,97.203,52305599.0
2005-10-24 19:39:00,97.21,97.21,97.19,97.19,49452944.0
2005-10-24 19:40:00,97.2,97.223,97.2,97.215,52606795.0
2005-10-24 19:41:00,97.22,97.22,97.18,97.18,125086157.0
2005-10-24 19:42:00,97.185,97.185,97.143,97.155,126597129.0
2005-10-24 19:43:00,97.16,97.17,97.138,97.17,107092194.0
2005-10-24 19:44:00,97.17,97.175,97.16,97.17,84090261.0
2005-10-24 19:45:00,97.165,97.17,97.16,97.17,131733143.0
2005-10-24 19:46:00,97.165,97.166,97.16,97.165,145370129.0
2005-10-24 19:47:00,97.145,97.16,97.145,97.15,218193410.0
2005-10-24 19:48:00,97.155,97.155,97.118,97.118,60840777.0
2005-10-24 19:49:00,97.097,97.13,97.097,97.12,227994759.0
2005-10-24 19:50:00,97.115,97.163,97.115,97.153,92278006.0
2005-10-24 19:51:00,97.145,97.162,97.145,97.153,145559375.0
2005-10-24 19:52:00,97.165,97.179,97.165,97.17,19606280.0
2005-10-24 19:53:00,97.175,97.175,97.165,97.175,88078282.0
2005-10-24 19:54:00,97.17,97.18,97.152,97.18,113765829.0
2005-10-24 19:55:00,97.18,97.199,97.18,97.183,141720704.0
2005-10-24 19:56:00,97.182,97.201,97.178,97.19,123207248.0
2005-10-24 19:57:00,97.185,97.186,97.175,97.175,173270127.0
2005-10-24 19:58:00,97.17,97.18,97.16,97.18,82489227.0
2005-10-24 19:59:00,97.172,97.189,97.169,97.185,177276215.0
2005-10-24 20:00:00,97.18,97.188,97.165,97.17,17245097.0
2005-10-24 20:01:00,97.163,97.175,97.163,97.175,122802656.0
2005-10-24 20:02:00,97.173,97.187,97.167,97.167,22677394.0
2005-10-24 20:03:00,97.16,97.171,97.124,97.155,117645780.0
2005-10-24 20:04:00,97.147,97.17,97.147,97.17,152204048.0
2005-10-24 20:05:00,97.175,97.18,97.15,97.153,121996822.0
2005-10-24 20:06:00,97.155,97.155,97.146,97.15,169609086.0
2005-10-24 20:07:00,97.16,97.17,97.147,97.147,11572865.0
2005-10-24 20:08:00,97.143,97.15,97.13,97.15,75219299.0
2005-10-24 20:09:00,97.137,97.17,97.137,97.17,157241123.0
2005-10-24 20:10:00,97.155,97.167,97.15,97.15,78556443.0
2005-10-24 20:11:00,97.16,97.16,97.148,97.15,241499106.0
2005-10-24 20:12:00,97.165,97.177,97.159,97.167,11902656.0
2005-10-24 20:13:00,97.165,97.18,97.157,97.157,571739871.0
2005-10-24 20:14:00,97.16,97.181,97.157,97.175,89909973.0
2005-10-24 20:15:00,97.172,97.211,97.172,97.2,44038343.0
2005-10-24 20:16:00,97.205,97.228,97.205,97.228,176601300.0
2005-10-24 20:17:00,97.23,97.235,97.217,97.225,16213204.0
2005-10-24 20:18:00,97.225,97.254,97.225,97.245,62055592.0
2005-10-24 20:19:00,97.245,97.248,97.223,97.223,63554056.0
2005-10-24 20:20:00,97.24,97.24,97.21,97.21,37985732.0
2005-10-24 20:21:00,97.2,97.225,97.185,97.185,100840407.0
2005-10-24 20:22:00,97.18,97.195,97.18,97.195,367026214.0
2005-10-24 20:23:00,97.19,97.203,97.184,97.185,21647506.0
2005-10-24 20:24:00,97.18,97.205,97.175,97.175,35670796.0
2005-10-24 20:26:00,97.18,97.215,97.18,97.215,53233985.0
2005-10-24 20:27:00,97.21,97.221,97.21,97.22,19881416.0
2005-10-24 20:28:00,97.22,97.24,97.22,97.23,131273997.0
2005-10-24 20:29:00,97.235,97.235,97.205,97.215,60132752.0
2005-10-24 20:30:00,97.215,97.235,97.205,97.235,125682415.0
2005-10-24 20:31:00,97.215,97.245,97.215,97.235,25506765.0
2005-10-24 20:32:00,97.225,97.24,97.215,97.24,17310339.0
2005-10-24 20:33:00,97.237,97.277,97.237,97.245,120978708.0
2005-10-24 20:34:00,97.245,97.272,97.215,97.215,17513221.0
2005-10-24 20:35:00,97.255,97.255,97.215,97.235,343523091.0
2005-10-24 20:36:00,97.23,97.25,97.23,97.25,2647265.0
2005-10-24 20:37:00,97.247,97.247,97.227,97.23,41869081.0
2005-10-24 20:38:00,97.24,97.255,97.23,97.255,5527017.0
2005-10-24 20:39:00,97.25,97.25,97.215,97.24,16427190.0
2005-10-24 20:40:00,97.25,97.25,97.242,97.25,12199442.0
2005-10-24 20:41:00,97.25,97.255,97.24,97.255,27132239.0
2005-10-24 20:42:00,97.245,97.268,97.244,97.268,56201958.0
2005-10-24 20:43:00,97.27,97.274,97.26,97.26,65771989.0
2005-10-24 20:44:00,97.245,97.265,97.245,97.257,63462397.0
2005-10-24 20:45:00,97.25,97.25,97.235,97.235,187095151.0
2005-10-24 20:46:00,97.24,97.263,97.237,97.25,49430896.0
2005-10-24 20:47:00,97.243,97.259,97.231,97.243,86087269.0
2005-10-24 20:48:00,97.24,97.26,97.237,97.255,217834528.0
2005-10-24 20:49:00,97.25,97.255,97.247,97.255,59385560.0
2005-10-24 20:50:00,97.26,97.26,97.24,97.253,17933249.0
2005-10-24 20:51:00,97.255,97.255,97.24,97.255,40956676.0
2005-10-24 20:54:00,97.255,97.255,97.237,97.24,112828359.0
2005-10-24 20:55:00,97.243,97.26,97.24,97.24,42280979.0
2005-10-24 20:56:00,97.253,97.267,97.24,97.24,890233908.0
2005-10-24 20:57:00,97.24,97.255,97.235,97.245,109867451.0
2005-10-24 20:58:00,97.255,97.28,97.255,97.275,71946021.0
2005-10-24 20:59:00,97.27,97.3,97.27,97.29,39047187.0
2005-10-24 21:00:00,97.267,97.293,97.267,97.28,9325197.0
2005-10-24 21:01:00,97.275,97.285,97.27,97.275,88048928.0
2005-10-24 21:02:00,97.275,97.295,97.268,97.27,299736387.0
2005-10-24 21:03:00,97.265,97.265,97.24,97.24,26982992.0
2005-10-24 21:04:00,97.24,97.245,97.232,97.245,13533779.0
2005-10-24 21:05:00,97.245,97.245,97.225,97.235,159006305.0
2005-10-24 21:06:00,97.217,97.225,97.205,97.225,11780867.0
2005-10-24 21:07:00,97.21,97.217,97.2,97.217,55241826.0
2005-10-24 21:08:00,97.22,97.225,97.204,97.225,203040491.0
2005-10-24 21:09:00,97.21,97.23,97.205,97.215,56232224.0
2005-10-24 21:10:00,97.213,97.221,97.202,97.215,79598390.0
2005-10-24 21:11:00,97.213,97.225,97.213,97.215,68099495.0
2005-10-24 21:12:00,97.215,97.217,97.213,97.215,72960995.0
2005-10-24 21:14:00,97.217,97.223,97.205,97.223,34842004.0
2005-10-24 21:15:00,97.215,97.23,97.215,97.23,30153481.0
2005-10-24 21:16:00,97.235,97.235,97.22,97.23,67029550.0
2005-10-24 21:17:00,97.235,97.235,97.215,97.225,22736670.0
2005-10-24 21:18:00,97.23,97.23,97.22,97.22,121354513.0
2005-10-24 21:19:00,97.23,97.24,97.22,97.24,56510739.0
2005-10-24 21:20:00,97.233,97.263,97.233,97.255,93541686.0
2005-10-24 21:21:00,97.255,97.263,97.255,97.255,3066843.0
2005-10-24 21:22:00,97.24,97.26,97.235,97.25,33423480.0
2005-10-24 21:23:00,97.255,97.261,97.255,97.255,90446388.0
2005-10-24 21:24:00,97.255,97.255,97.235,97.245,131903838.0
2005-10-24 21:25:00,97.245,97.256,97.235,97.24,118437749.0
2005-10-24 21:26:00,97.25,97.253,97.235,97.25,71112521.0
2005-10-24 21:27:00,97.25,97.255,97.25,97.255,1795471.0
2005-10-24 21:28:00,97.25,97.266,97.245,97.25,64807668.0
2005-10-24 21:29:00,97.255,97.265,97.21,97.265,110630843.0
2005-10-24 21:30:00,97.265,97.265,97.25,97.25,35885564.0
2005-10-24 21:31:00,97.243,97.255,97.24,97.24,149963217.0
2005-10-24 21:32:00,97.24,97.26,97.24,97.245,65944580.0
2005-10-24 21:33:00,97.245,97.263,97.245,97.26,40200716.0
2005-10-24 21:34:00,97.255,97.262,97.25,97.25,110712609.0
2005-10-24 21:35:00,97.245,97.255,97.24,97.245,14603155.0
2005-10-24 21:36:00,97.24,97.24,97.23,97.24,134021035.0
2005-10-24 21:37:00,97.24,97.24,97.218,97.22,54968476.0
2005-10-24 21:38:00,97.21,97.218,97.192,97.205,237239400.0
2005-10-24 21:39:00,97.203,97.212,97.19,97.19,116519603.0
2005-10-24 21:40:00,97.192,97.215,97.192,97.21,67086234.0
2005-10-24 21:41:00,97.21,97.215,97.2,97.2,31913835.0
2005-10-24 21:42:00,97.202,97.222,97.166,97.205,22279724.0
2005-10-24 21:43:00,97.195,97.195,97.18,97.19,38067666.0
2005-10-24 21:44:00,97.195,97.195,97.195,97.195,3447658.0
2005-10-24 21:46:00,97.19,97.201,97.19,97.19,89309047.0
2005-10-24 21:47:00,97.2,97.2,97.188,97.193,13097740.0
2005-10-24 21:48:00,97.185,97.205,97.18,97.205,67168149.0
2005-10-24 21:49:00,97.205,97.213,97.19,97.19,59618676.0
2005-10-24 21:50:00,97.182,97.212,97.182,97.205,139924323.0
2005-10-24 21:51:00,97.215,97.215,97.2,97.21,27913206.0
2005-10-24 21:52:00,97.205,97.205,97.185,97.185,39888026.0
2005-10-24 21:53:00,97.173,97.201,97.173,97.175,56474782.0
2005-10-24 21:54:00,97.19,97.205,97.19,97.2,31883626.0
2005-10-24 21:55:00,97.19,97.205,97.19,97.19,79368313.0
2005-10-24 21:56:00,97.195,97.21,97.187,97.2,60158258.0
2005-10-24 21:57:00,97.195,97.228,97.195,97.22,58071930.0
2005-10-24 21:58:00,97.225,97.24,97.205,97.24,82180091.0
2005-10-24 21:59:00,97.225,97.242,97.225,97.242,57827698.0
2005-10-24 22:00:00,97.248,97.264,97.245,97.245,15874555.0
2005-10-24 22:02:00,97.242,97.29,97.242,97.29,29580449.0
2005-10-24 22:36:00,97.29,97.29,97.27,97.27,22739047.0
2005-10-24 22:38:00,97.27,97.275,97.26,97.26,115529400.0
2005-10-24 22:39:00,97.262,97.272,97.25,97.25,70480317.0
2005-10-24 22:40:00,97.265,97.265,97.25,97.25,118385050.0
2005-10-24 22:42:00,97.245,97.245,97.239,97.24,44813005.0
2005-10-24 22:43:00,97.245,97.25,97.244,97.25,4276641.0
2005-10-24 22:44:00,97.25,97.25,97.25,97.25,9509517.0
2005-10-24 22:45:00,97.255,97.255,97.24,97.24,16294044.0
2005-10-24 22:46:00,97.235,97.244,97.235,97.235,150076950.0
2005-10-24 22:47:00,97.23,97.255,97.227,97.255,19083058.0
2005-10-24 22:48:00,97.25,97.25,97.235,97.235,59252439.0
2005-10-24 22:49:00,97.235,97.258,97.235,97.258,66195906.0
2005-10-24 22:50:00,97.26,97.26,97.257,97.257,2756241.0
2005-10-24 22:51:00,97.263,97.278,97.26,97.275,20666554.0
2005-10-24 22:52:00,97.277,97.29,97.274,97.29,354780153.0
2005-10-24 22:54:00,97.285,97.307,97.285,97.305,111753223.0
2005-10-24 22:55:00,97.3,97.323,97.295,97.295,272752799.0
2005-10-24 22:56:00,97.295,97.295,97.274,97.275,69778734.0
2005-10-24 22:57:00,97.27,97.29,97.267,97.277,80086710.0
2005-10-24 22:58:00,97.28,97.288,97.277,97.285,66600836.0
2005-10-24 23:31:00,97.285,97.285,97.2,97.2,13659184.0
2005-10-24 23:32:00,97.205,97.21,97.205,97.21,76951713.0
2005-10-24 23:33:00,97.205,97.205,97.17,97.17,13700184.0
2005-10-24 23:34:00,97.17,97.193,97.17,97.193,27843482.0
2005-10-24 23:35:00,97.198,97.198,97.18,97.18,38821166.0
2005-10-24 23:36:00,97.19,97.19,97.183,97.185,41964933.0
2005-10-24 23:38:00,97.185,97.2,97.182,97.2,33362237.0
2005-10-24 23:39:00,97.195,97.206,97.187,97.19,90620928.0
2005-10-24 23:41:00,97.18,97.185,97.18,97.185,4199282.0
2005-10-24 23:42:00,97.19,97.205,97.178,97.205,18907331.0
2005-10-24 23:49:00,97.2,97.205,97.187,97.2,143473336.0
2005-10-24 23:55:00,97.205,97.22,97.201,97.22,29695331.0
2005-10-25 00:02:00,97.22,97.232,97.195,97.217,45075208.0
2005-10-25 00:06:00,97.22,97.22,97.198,97.198,98105722.0
2005-10-25 00:07:00,97.195,97.245,97.195,97.21,67047580.0
2005-10-25 00:09:00,97.21,97.224,97.208,97.21,38132539.0
2005-10-25 00:16:00,97.205,97.21,97.195,97.21,7642484.0
2005-10-25 00:17:00,97.202,97.202,97.2,97.2,218737352.0
2005-10-25 00:18:00,97.203,97.203,97.185,97.185,2119813.0
2005-10-25 00:21:00,97.185,97.185,97.145,97.145,203028500.0
2005-10-25 00:22:00,97.14,97.158,97.14,97.14,50856749.0
2005-10-25 00:23:00,97.095,97.153,97.095,97.125,79517881.0
2005-10-25 00:24:00,97.14,97.165,97.139,97.165,20880466.0
2005-10-25 00:26:00,97.165,97.165,97.15,97.15,4717963.0
2005-10-25 00:29:00,97.155,97.165,97.148,97.16,56878831.0
2005-10-25 00:30:00,97.16,97.16,97.148,97.15,162405631.0
2005-10-25 00:33:00,97.165,97.22,97.165,97.182,70021014.0
2005-10-25 00:47:00,97.19,97.19,97.158,97.177,24956947.0
2005-10-25 00:48:00,97.193,97.193,97.165,97.165,4302358.0
2005-10-25 00:49:00,97.165,97.2,97.158,97.158,24994363.0
2005-10-25 00:50:00,97.162,97.195,97.162,97.183,73647595.0
2005-10-25 00:52:00,97.185,97.203,97.178,97.2,473815052.0
2005-10-25 00:53:00,97.195,97.202,97.188,97.19,91343485.0
2005-10-25 00:54:00,97.19,97.232,97.19,97.232,30890900.0
2005-10-25 00:55:00,97.23,97.237,97.186,97.215,15842229.0
2005-10-25 00:57:00,97.23,97.246,97.226,97.24,15921330.0
2005-10-25 00:58:00,97.243,97.246,97.223,97.225,28565181.0
2005-10-25 00:59:00,97.22,97.225,97.22,97.225,21400206.0
2005-10-25 01:00:00,97.235,97.235,97.218,97.228,181112500.0
2005-10-25 01:01:00,97.235,97.238,97.231,97.238,99110037.0
2005-10-25 01:04:00,97.232,97.258,97.232,97.258,123497092.0
2005-10-25 01:05:00,97.25,97.26,97.25,97.255,99496380.0
2005-10-25 01:06:00,97.255,97.27,97.253,97.27,106535483.0
2005-10-25 01:07:00,97.275,97.275,97.26,97.27,33224809.0
2005-10-25 01:08:00,97.267,97.275,97.265,97.27,41260688.0
2005-10-25 01:09:00,97.26,97.287,97.26,97.287,68610096.0
2005-10-25 01:10:00,97.29,97.29,97.28,97.29,99144033.0
2005-10-25 01:11:00,97.29,97.312,97.29,97.308,110058559.0
2005-10-25 01:12:00,97.315,97.325,97.3,97.325,37510959.0
2005-10-25 01:13:00,97.312,97.313,97.3,97.3,82496056.0
2005-10-25 01:14:00,97.293,97.33,97.293,97.305,61413248.0
2005-10-25 01:15:00,97.315,97.329,97.308,97.325,132324982.0
2005-10-25 01:16:00,97.327,97.327,97.322,97.322,8647591.0
2005-10-25 01:17:00,97.325,97.335,97.32,97.325,24533392.0
2005-10-25 01:18:00,97.32,97.354,97.32,97.345,44641437.0
2005-10-25 01:20:00,97.345,97.35,97.333,97.333,16421077.0
2005-10-25 01:22:00,97.34,97.36,97.34,97.36,1759089.0
2005-10-25 01:23:00,97.36,97.38,97.345,97.38,153410035.0
2005-10-25 01:24:00,97.362,97.375,97.362,97.37,28848526.0
2005-10-25 01:25:00,97.37,97.37,97.365,97.365,113113948.0
2005-10-25 01:26:00,97.363,97.365,97.345,97.365,101066923.0
2005-10-25 01:27:00,97.365,97.373,97.362,97.37,173734246.0
2005-10-25 01:28:00,97.37,97.374,97.355,97.36,129194560.0
2005-10-25 01:29:00,97.355,97.36,97.35,97.353,24127355.0
2005-10-25 01:30:00,97.35,97.375,97.35,97.375,587428070.0
2005-10-25 01:31:00,97.385,97.385,97.355,97.355,24577052.0
2005-10-25 01:32:00,97.353,97.363,97.35,97.36,12359308.0
2005-10-25 01:33:00,97.335,97.385,97.335,97.385,95417462.0
2005-10-25 01:34:00,97.385,97.393,97.38,97.385,85925482.0
2005-10-25 01:35:00,97.385,97.385,97.373,97.373,17782701.0
2005-10-25 01:36:00,97.372,97.38,97.353,97.353,30542541.0
2005-10-25 01:37:00,97.365,97.372,97.343,97.343,13212731.0
2005-10-25 01:38:00,97.35,97.35,97.33,97.33,12169944.0
2005-10-25 01:39:00,97.325,97.34,97.317,97.325,52848727.0
2005-10-25 01:40:00,97.335,97.34,97.33,97.34,54137953.0
2005-10-25 01:41:00,97.337,97.35,97.337,97.35,32537921.0
2005-10-25 01:43:00,97.335,97.365,97.335,97.353,170972967.0
2005-10-25 01:44:00,97.345,97.35,97.34,97.35,28950295.0
2005-10-25 01:45:00,97.35,97.35,97.335,97.345,167602041.0
2005-10-25 01:46:00,97.35,97.35,97.33,97.34,5216743.0
2005-10-25 01:47:00,97.335,97.343,97.317,97.32,36342708.0
2005-10-25 01:48:00,97.323,97.354,97.323,97.337,154241748.0
2005-10-25 01:50:00,97.335,97.355,97.335,97.35,122577636.0
2005-10-25 01:51:00,97.35,97.367,97.342,97.355,206312224.0
2005-10-25 01:52:00,97.355,97.375,97.355,97.375,109493742.0
2005-10-25 01:53:00,97.385,97.385,97.36,97.37,116696144.0
2005-10-25 01:54:00,97.355,97.359,97.345,97.355,48354289.0
2005-10-25 01:55:00,97.362,97.37,97.345,97.345,58785338.0
2005-10-25 01:56:00,97.352,97.36,97.345,97.36,117271291.0
2005-10-25 01:57:00,97.358,97.365,97.352,97.355,260368727.0
2005-10-25 01:58:00,97.36,97.361,97.335,97.34,19802073.0
2005-10-25 01:59:00,97.343,97.346,97.335,97.34,37496424.0
2005-10-25 02:00:00,97.34,97.353,97.34,97.353,37161965.0
2005-10-25 02:01:00,97.35,97.373,97.35,97.35,21505294.0
2005-10-25 02:02:00,97.345,97.355,97.342,97.348,250716162.0
2005-10-25 02:03:00,97.35,97.363,97.342,97.342,116087205.0
2005-10-25 02:04:00,97.335,97.355,97.335,97.342,58203304.0
2005-10-25 02:05:00,97.345,97.383,97.345,97.365,49507822.0
2005-10-25 02:06:00,97.38,97.38,97.365,97.375,117129523.0
2005-10-25 02:07:00,97.365,97.395,97.365,97.395,109220688.0
2005-10-25 02:08:00,97.395,97.409,97.395,97.4,221483871.0
2005-10-25 02:09:00,97.41,97.41,97.393,97.405,128179065.0
2005-10-25 02:10:00,97.42,97.427,97.4,97.4,269654882.0
2005-10-25 02:11:00,97.403,97.41,97.395,97.405,151010129.0
2005-10-25 02:12:00,97.4,97.416,97.392,97.415,38609059.0
2005-10-25 02:13:00,97.42,97.48,97.41,97.48,5275834.0
2005-10-25 02:14:00,97.475,97.487,97.46,97.48,163609954.0
2005-10-25 02:15:00,97.48,97.48,97.432,97.445,29151440.0
2005-10-25 02:16:00,97.453,97.453,97.425,97.425,158410976.0
2005-10-25 02:17:00,97.445,97.445,97.4,97.44,74194811.0
2005-10-25 02:18:00,97.44,97.44,97.415,97.427,33259655.0
2005-10-25 02:19:00,97.43,97.435,97.418,97.435,58807250.0
2005-10-25 02:20:00,97.425,97.43,97.402,97.405,57170841.0
2005-10-25 02:21:00,97.41,97.42,97.408,97.42,12619187.0
2005-10-25 02:22:00,97.413,97.415,97.393,97.415,12247620.0
2005-10-25 02:23:00,97.403,97.422,97.402,97.402,32799119.0
2005-10-25 02:25:00,97.405,97.418,97.4,97.405,88146776.0
2005-10-25 02:26:00,97.405,97.405,97.375,97.375,89543419.0
2005-10-25 02:27:00,97.39,97.406,97.383,97.383,11663026.0
2005-10-25 02:28:00,97.385,97.385,97.345,97.345,24228167.0
2005-10-25 02:29:00,97.335,97.335,97.322,97.33,597952002.0
2005-10-25 02:30:00,97.333,97.34,97.325,97.335,26339907.0
2005-10-25 02:31:00,97.34,97.355,97.335,97.35,119713266.0
2005-10-25 02:32:00,97.35,97.35,97.335,97.335,167068224.0
2005-10-25 02:33:00,97.325,97.33,97.323,97.323,100294656.0
2005-10-25 02:34:00,97.325,97.329,97.32,97.32,105763393.0
2005-10-25 02:35:00,97.32,97.32,97.292,97.292,31053310.0
2005-10-25 02:36:00,97.3,97.318,97.3,97.31,149072039.0
2005-10-25 02:37:00,97.3,97.33,97.3,97.33,1737715.0
2005-10-25 02:38:00,97.325,97.345,97.325,97.345,115918822.0
2005-10-25 02:39:00,97.343,97.385,97.343,97.385,16684695.0
2005-10-25 02:40:00,97.378,97.378,97.345,97.345,372663465.0
2005-10-25 02:41:00,97.365,97.365,97.326,97.33,41239200.0
2005-10-25 02:42:00,97.335,97.355,97.335,97.355,23153446.0
2005-10-25 02:43:00,97.352,97.357,97.352,97.357,7988537.0
2005-10-25 02:44:00,97.355,97.365,97.345,97.355,135273960.0
2005-10-25 02:45:00,97.345,97.36,97.345,97.353,58433157.0
2005-10-25 02:46:00,97.36,97.36,97.352,97.352,84008202.0
2005-10-25 02:47:00,97.365,97.365,97.35,97.355,37454776.0
2005-10-25 02:48:00,97.348,97.363,97.348,97.36,110179757.0
2005-10-25 02:49:00,97.352,97.36,97.35,97.36,92149856.0
2005-10-25 02:50:00,97.357,97.36,97.35,97.35,73933293.0
2005-10-25 02:51:00,97.34,97.345,97.335,97.337,38903155.0
2005-10-25 02:52:00,97.34,97.34,97.323,97.325,35783315.0
2005-10-25 02:53:00,97.31,97.329,97.308,97.315,117433295.0
2005-10-25 02:54:00,97.315,97.323,97.29,97.29,103062336.0
2005-10-25 02:55:00,97.288,97.312,97.28,97.312,123176833.0
2005-10-25 02:56:00,97.303,97.303,97.293,97.295,21336859.0
2005-10-25 02:57:00,97.288,97.29,97.265,97.28,271296757.0
2005-10-25 02:58:00,97.288,97.295,97.283,97.295,102333542.0
2005-10-25 02:59:00,97.288,97.288,97.258,97.275,193124865.0
2005-10-25 03:00:00,97.265,97.281,97.265,97.27,23140360.0
2005-10-25 03:01:00,97.275,97.285,97.272,97.283,27928413.0
2005-10-25 03:02:00,97.28,97.281,97.255,97.26,16171996.0
2005-10-25 03:03:00,97.25,97.25,97.24,97.245,239691729.0
2005-10-25 03:04:00,97.235,97.267,97.208,97.25,16667258.0
2005-10-25 03:05:00,97.252,97.252,97.235,97.24,32131164.0
2005-10-25 03:06:00,97.24,97.24,97.23,97.235,92762757.0
2005-10-25 03:07:00,97.24,97.248,97.213,97.215,476771016.0
2005-10-25 03:08:00,97.205,97.22,97.205,97.22,47495444.0
2005-10-25 03:09:00,97.223,97.227,97.202,97.202,72274384.0
2005-10-25 03:10:00,97.188,97.205,97.183,97.205,25648397.0
2005-10-25 03:11:00,97.205,97.223,97.205,97.223,4381666.0
2005-10-25 03:12:00,97.207,97.223,97.207,97.22,27680731.0
2005-10-25 03:13:00,97.215,97.23,97.215,97.23,6773721.0
2005-10-25 03:14:00,97.223,97.23,97.185,97.23,37430999.0
2005-10-25 03:15:00,97.23,97.235,97.22,97.225,47869656.0
2005-10-25 03:16:00,97.223,97.235,97.218,97.23,16773420.0
2005-10-25 03:17:00,97.23,97.255,97.23,97.255,133992557.0
2005-10-25 03:18:00,97.25,97.25,97.25,97.25,1161622.0
2005-10-25 03:19:00,97.26,97.265,97.25,97.255,44088206.0
2005-10-25 03:20:00,97.263,97.267,97.255,97.255,36688498.0
2005-10-25 03:21:00,97.25,97.263,97.235,97.245,182625874.0
2005-10-25 03:22:00,97.245,97.253,97.215,97.215,27246099.0
2005-10-25 03:23:00,97.22,97.226,97.21,97.22,33183067.0
2005-10-25 03:24:00,97.213,97.236,97.213,97.22,10430192.0
2005-10-25 03:26:00,97.212,97.235,97.209,97.235,72500529.0
2005-10-25 03:28:00,97.23,97.23,97.21,97.22,86346631.0
2005-10-25 03:29:00,97.21,97.222,97.21,97.22,180130469.0
2005-10-25 03:30:00,97.22,97.225,97.207,97.225,60336088.0
2005-10-25 03:31:00,97.215,97.222,97.215,97.22,34865861.0
2005-10-25 03:32:00,97.23,97.25,97.213,97.213,41262354.0
2005-10-25 03:33:00,97.24,97.245,97.24,97.245,4430012.0
2005-10-25 03:34:00,97.245,97.245,97.245,97.245,497125.0
2005-10-25 03:35:00,97.245,97.245,97.22,97.22,22244026.0
2005-10-25 03:37:00,97.22,97.227,97.22,97.22,54345743.0
2005-10-25 03:38:00,97.225,97.234,97.22,97.225,184722492.0
2005-10-25 03:39:00,97.225,97.245,97.205,97.205,9089091.0
2005-10-25 03:40:00,97.215,97.218,97.139,97.19,175448216.0
2005-10-25 03:41:00,97.185,97.194,97.173,97.173,2025815.0
2005-10-25 03:42:00,97.17,97.182,97.17,97.182,222769483.0
2005-10-25 03:43:00,97.18,97.185,97.174,97.185,7677802.0
2005-10-25 03:44:00,97.185,97.19,97.179,97.19,381841639.0
2005-10-25 03:45:00,97.19,97.205,97.172,97.205,93638369.0
2005-10-25 03:46:00,97.19,97.195,97.189,97.19,324895443.0
2005-10-25 03:47:00,97.195,97.2,97.175,97.2,82068230.0
2005-10-25 03:48:00,97.193,97.193,97.175,97.175,108626142.0
2005-10-25 03:49:00,97.173,97.2,97.173,97.2,317696307.0
2005-10-25 03:50:00,97.2,97.2,97.165,97.17,37217001.0
2005-10-25 03:51:00,97.173,97.188,97.166,97.175,236040468.0
2005-10-25 03:52:00,97.17,97.192,97.163,97.175,67411604.0
2005-10-25 03:53:00,97.178,97.178,97.155,97.17,106497742.0
2005-10-25 03:54:00,97.175,97.175,97.16,97.17,455714685.0
2005-10-25 03:55:00,97.15,97.162,97.14,97.15,60404774.0
2005-10-25 03:56:00,97.147,97.155,97.142,97.142,17952408.0
2005-10-25 03:57:00,97.147,97.16,97.144,97.16,44048868.0
2005-10-25 03:58:00,97.15,97.185,97.147,97.185,173863905.0
2005-10-25 03:59:00,97.175,97.18,97.162,97.18,107086140.0
2005-10-25 04:00:00,97.18,97.18,97.163,97.165,156245263.0
2005-10-25 04:01:00,97.165,97.176,97.165,97.173,12109614.0
2005-10-25 04:02:00,97.175,97.19,97.15,97.172,99772014.0
2005-10-25 04:03:00,97.175,97.197,97.175,97.187,7760145.0
2005-10-25 04:04:00,97.19,97.19,97.172,97.185,32776303.0
2005-10-25 04:05:00,97.187,97.2,97.165,97.195,33213236.0
2005-10-25 04:06:00,97.195,97.195,97.177,97.183,18866449.0
2005-10-25 04:07:00,97.18,97.185,97.165,97.185,97763729.0
2005-10-25 04:08:00,97.18,97.183,97.175,97.175,27374336.0
2005-10-25 04:09:00,97.18,97.218,97.18,97.218,137373334.0
2005-10-25 04:10:00,97.21,97.235,97.207,97.23,139511217.0
2005-10-25 04:11:00,97.235,97.235,97.178,97.223,8538367.0
2005-10-25 04:12:00,97.23,97.23,97.21,97.21,3453701.0
2005-10-25 04:13:00,97.22,97.233,97.22,97.233,51761688.0
2005-10-25 04:14:00,97.22,97.225,97.175,97.22,105700670.0
2005-10-25 04:15:00,97.22,97.24,97.21,97.21,65773383.0
2005-10-25 04:16:00,97.22,97.233,97.208,97.233,19225874.0
2005-10-25 04:17:00,97.235,97.235,97.208,97.23,20681832.0
2005-10-25 04:18:00,97.225,97.225,97.21,97.21,4287607.0
2005-10-25 04:19:00,97.21,97.235,97.21,97.225,87029664.0
2005-10-25 04:20:00,97.24,97.24,97.221,97.225,82592897.0
2005-10-25 04:21:00,97.23,97.25,97.225,97.225,34070912.0
2005-10-25 04:22:00,97.23,97.243,97.223,97.223,41017997.0
2005-10-25 04:23:00,97.225,97.24,97.225,97.23,38507003.0
2005-10-25 04:24:00,97.22,97.223,97.218,97.218,40371428.0
2005-10-25 04:25:00,97.213,97.234,97.213,97.22,27090371.0
2005-10-25 04:26:00,97.22,97.23,97.213,97.215,15222426.0
2005-10-25 04:27:00,97.21,97.215,97.21,97.215,77501975.0
2005-10-25 04:28:00,97.22,97.226,97.205,97.205,14960770.0
2005-10-25 04:29:00,97.203,97.233,97.203,97.225,43401936.0
2005-10-25 04:30:00,97.23,97.245,97.2,97.205,21292356.0
2005-10-25 04:31:00,97.205,97.23,97.205,97.215,46687059.0
2005-10-25 04:32:00,97.218,97.235,97.218,97.22,112461504.0
2005-10-25 04:33:00,97.217,97.245,97.217,97.245,161992787.0
2005-10-25 04:34:00,97.23,97.245,97.23,97.235,161028812.0
2005-10-25 04:35:00,97.255,97.255,97.252,97.252,6250210.0
2005-10-25 04:37:00,97.255,97.26,97.255,97.26,117785362.0
2005-10-25 04:39:00,97.263,97.263,97.253,97.253,6336145.0
2005-10-25 04:40:00,97.25,97.25,97.25,97.25,5761471.0
2005-10-25 04:41:00,97.255,97.269,97.238,97.238,7435509.0
2005-10-25 04:42:00,97.245,97.25,97.245,97.25,14971616.0
2005-10-25 04:43:00,97.255,97.256,97.241,97.245,87151339.0
2005-10-25 04:46:00,97.25,97.25,97.245,97.245,3756609.0
2005-10-25 04:47:00,97.24,97.24,97.24,97.24,8156632.0
2005-10-25 04:48:00,97.245,97.25,97.245,97.25,8123147.0
2005-10-25 04:49:00,97.24,97.24,97.24,97.24,9823481.0
2005-10-25 04:50:00,97.243,97.245,97.243,97.245,4000332.0
2005-10-25 04:51:00,97.253,97.253,97.235,97.235,29263716.0
2005-10-25 04:52:00,97.223,97.25,97.22,97.25,4159689.0
2005-10-25 04:53:00,97.24,97.25,97.23,97.23,102007852.0
2005-10-25 04:54:00,97.222,97.24,97.222,97.24,16895419.0
2005-10-25 04:55:00,97.245,97.245,97.245,97.245,4780594.0
2005-10-25 04:56:00,97.255,97.255,97.21,97.21,12448191.0
2005-10-25 04:57:00,97.215,97.23,97.215,97.22,40641970.0
2005-10-25 04:58:00,97.22,97.22,97.22,97.22,456443.0
2005-10-25 04:59:00,97.213,97.222,97.213,97.222,9176905.0
2005-10-25 05:00:00,97.235,97.235,97.213,97.213,7888698.0
2005-10-25 05:01:00,97.225,97.227,97.217,97.22,64648455.0
2005-10-25 05:02:00,97.217,97.217,97.195,97.2,86542799.0
2005-10-25 05:03:00,97.205,97.215,97.2,97.215,68592092.0
2005-10-25 05:04:00,97.215,97.228,97.2,97.2,279861270.0
2005-10-25 05:05:00,97.205,97.231,97.205,97.225,115340306.0
2005-10-25 05:06:00,97.225,97.23,97.215,97.225,59331715.0
2005-10-25 05:07:00,97.23,97.23,97.22,97.227,348746824.0
2005-10-25 05:08:00,97.225,97.238,97.223,97.223,20602685.0
2005-10-25 05:10:00,97.228,97.23,97.22,97.225,60707911.0
2005-10-25 05:11:00,97.225,97.235,97.225,97.23,56641276.0
2005-10-25 05:13:00,97.235,97.235,97.214,97.215,138690465.0
2005-10-25 05:14:00,97.22,97.231,97.22,97.225,15779630.0
2005-10-25 05:17:00,97.23,97.23,97.212,97.215,41101539.0
2005-10-25 05:18:00,97.21,97.21,97.185,97.185,193538739.0
2005-10-25 05:19:00,97.19,97.19,97.17,97.175,129651788.0
2005-10-25 05:20:00,97.17,97.182,97.16,97.182,69920949.0
2005-10-25 05:21:00,97.18,97.21,97.18,97.21,126676971.0
2005-10-25 05:22:00,97.21,97.213,97.172,97.205,183993162.0
2005-10-25 05:23:00,97.19,97.193,97.18,97.18,23840477.0
2005-10-25 05:24:00,97.175,97.177,97.17,97.17,102229745.0
2005-10-25 05:25:00,97.175,97.175,97.125,97.125,88542195.0
2005-10-25 05:26:00,97.167,97.177,97.165,97.165,50770037.0
2005-10-25 05:27:00,97.165,97.177,97.165,97.175,111377225.0
2005-10-25 05:28:00,97.175,97.185,97.172,97.172,8975207.0
2005-10-25 05:30:00,97.19,97.208,97.19,97.203,52210183.0
2005-10-25 05:31:00,97.215,97.215,97.2,97.21,534122573.0
2005-10-25 05:33:00,97.21,97.21,97.183,97.183,12188104.0
2005-10-25 05:34:00,97.185,97.204,97.182,97.183,20363520.0
2005-10-25 05:35:00,97.185,97.195,97.183,97.19,21804772.0
2005-10-25 05:36:00,97.19,97.195,97.175,97.195,126451074.0
2005-10-25 05:37:00,97.185,97.2,97.175,97.19,103704393.0
2005-10-25 05:38:00,97.19,97.215,97.185,97.19,147315833.0
2005-10-25 05:39:00,97.185,97.195,97.185,97.187,12179862.0
2005-10-25 05:40:00,97.175,97.204,97.174,97.197,108611786.0
2005-10-25 05:41:00,97.2,97.205,97.19,97.195,123400800.0
2005-10-25 05:42:00,97.2,97.204,97.17,97.17,432769529.0
2005-10-25 05:43:00,97.19,97.19,97.182,97.182,14344917.0
2005-10-25 05:44:00,97.183,97.195,97.18,97.195,51222345.0
2005-10-25 05:46:00,97.183,97.183,97.177,97.177,104574600.0
2005-10-25 05:47:00,97.188,97.195,97.18,97.195,172114502.0
2005-10-25 05:48:00,97.185,97.192,97.153,97.19,20724183.0
2005-10-25 05:49:00,97.205,97.207,97.2,97.2,12311280.0
2005-10-25 05:50:00,97.195,97.214,97.191,97.202,180941267.0
2005-10-25 05:51:00,97.208,97.217,97.2,97.217,159762629.0
2005-10-25 05:52:00,97.185,97.203,97.185,97.188,149395574.0
2005-10-25 05:54:00,97.188,97.201,97.188,97.197,249240807.0
2005-10-25 05:55:00,97.2,97.22,97.2,97.21,77444675.0
2005-10-25 05:56:00,97.203,97.217,97.203,97.205,13605737.0
2005-10-25 05:57:00,97.2,97.235,97.2,97.212,31189846.0
2005-10-25 05:58:00,97.215,97.215,97.205,97.205,103392178.0
2005-10-25 06:00:00,97.212,97.22,97.205,97.205,62093527.0
2005-10-25 06:01:00,97.22,97.225,97.215,97.225,78875218.0
2005-10-25 06:04:00,97.21,97.228,97.21,97.22,73278838.0
2005-10-25 06:05:00,97.23,97.251,97.23,97.23,29631621.0
2005-10-25 06:06:00,97.215,97.253,97.215,97.253,57958518.0
2005-10-25 06:07:00,97.265,97.27,97.255,97.255,42955012.0
2005-10-25 06:08:00,97.27,97.315,97.27,97.315,26286098.0
2005-10-25 06:09:00,97.305,97.31,97.292,97.292,130794845.0
2005-10-25 06:10:00,97.3,97.304,97.285,97.285,64972405.0
2005-10-25 06:11:00,97.285,97.285,97.265,97.265,68573913.0
2005-10-25 06:12:00,97.273,97.28,97.272,97.28,13978378.0
2005-10-25 06:15:00,97.285,97.285,97.275,97.275,3733252.0
2005-10-25 06:17:00,97.285,97.285,97.228,97.272,20337492.0
2005-10-25 06:18:00,97.27,97.285,97.27,97.28,33250503.0
2005-10-25 06:19:00,97.28,97.285,97.268,97.272,68686635.0
2005-10-25 06:20:00,97.27,97.276,97.253,97.253,109100755.0
2005-10-25 06:21:00,97.255,97.268,97.255,97.26,220134908.0
2005-10-25 06:22:00,97.27,97.28,97.263,97.28,51190610.0
2005-10-25 06:24:00,97.275,97.285,97.27,97.275,13476517.0
2005-10-25 06:25:00,97.28,97.28,97.262,97.275,121275726.0
2005-10-25 06:26:00,97.28,97.28,97.265,97.265,39079142.0
2005-10-25 06:27:00,97.255,97.277,97.255,97.27,65845809.0
2005-10-25 06:28:00,97.27,97.28,97.265,97.273,146305579.0
2005-10-25 06:29:00,97.28,97.295,97.28,97.295,33141454.0
2005-10-25 06:30:00,97.305,97.305,97.25,97.295,106294046.0
2005-10-25 06:31:00,97.29,97.295,97.275,97.29,66537649.0
2005-10-25 06:33:00,97.29,97.293,97.275,97.29,78111290.0
2005-10-25 06:34:00,97.28,97.3,97.28,97.285,114843157.0
2005-10-25 06:36:00,97.285,97.295,97.285,97.295,91684130.0
2005-10-25 06:37:00,97.29,97.29,97.282,97.282,6989996.0
2005-10-25 06:38:00,97.295,97.295,97.295,97.295,766634.0
2005-10-25 06:39:00,97.295,97.305,97.283,97.283,87610460.0
2005-10-25 06:40:00,97.29,97.295,97.275,97.29,62353238.0
2005-10-25 06:41:00,97.28,97.29,97.28,97.29,118695727.0
2005-10-25 06:42:00,97.285,97.315,97.285,97.315,22044472.0
2005-10-25 06:43:00,97.31,97.323,97.295,97.315,61281358.0
2005-10-25 06:44:00,97.31,97.319,97.305,97.305,32997901.0
2005-10-25 06:45:00,97.313,97.313,97.302,97.307,37614171.0
2005-10-25 06:46:00,97.305,97.315,97.3,97.305,73569937.0
2005-10-25 06:47:00,97.305,97.307,97.303,97.305,74449991.0
2005-10-25 06:48:00,97.305,97.321,97.293,97.293,62822413.0
2005-10-25 06:49:00,97.295,97.3,97.29,97.293,81731583.0
2005-10-25 06:50:00,97.295,97.305,97.29,97.29,60451755.0
2005-10-25 06:52:00,97.297,97.305,97.29,97.29,61209780.0
2005-10-25 06:54:00,97.305,97.305,97.29,97.305,169969332.0
2005-10-25 06:55:00,97.305,97.317,97.299,97.31,13685691.0
2005-10-25 06:56:00,97.3,97.32,97.297,97.305,25700535.0
2005-10-25 06:57:00,97.31,97.325,97.295,97.295,330688861.0
2005-10-25 06:58:00,97.295,97.31,97.293,97.295,80110029.0
2005-10-25 06:59:00,97.3,97.305,97.287,97.287,8509945.0
2005-10-25 07:00:00,97.3,97.31,97.295,97.31,38061398.0
2005-10-25 07:01:00,97.315,97.325,97.3,97.325,68331293.0
2005-10-25 07:02:00,97.315,97.315,97.285,97.31,106501987.0
2005-10-25 07:03:00,97.29,97.29,97.25,97.273,810482442.0
2005-10-25 07:04:00,97.26,97.275,97.253,97.253,39214410.0
2005-10-25 07:05:00,97.25,97.251,97.243,97.245,124548356.0
2005-10-25 07:06:00,97.235,97.266,97.22,97.263,85077599.0
2005-10-25 07:07:00,97.275,97.275,97.22,97.235,32389242.0
2005-10-25 07:08:00,97.235,97.265,97.222,97.265,38341768.0
2005-10-25 07:09:00,97.263,97.266,97.259,97.26,18228553.0
2005-10-25 07:10:00,97.255,97.26,97.25,97.26,64242279.0
2005-10-25 07:11:00,97.265,97.265,97.236,97.24,216578375.0
2005-10-25 07:13:00,97.25,97.263,97.25,97.26,53981538.0
2005-10-25 07:14:00,97.255,97.29,97.255,97.29,170241265.0
2005-10-25 07:15:00,97.297,97.322,97.297,97.305,66557311.0
2005-10-25 07:16:00,97.32,97.34,97.32,97.34,69306628.0
2005-10-25 07:18:00,97.345,97.35,97.338,97.35,26975780.0
2005-10-25 07:19:00,97.35,97.35,97.337,97.34,13316716.0
2005-10-25 07:20:00,97.33,97.35,97.325,97.35,17591765.0
2005-10-25 07:21:00,97.355,97.355,97.334,97.34,5644997.0
2005-10-25 07:22:00,97.33,97.34,97.325,97.337,40527617.0
2005-10-25 07:23:00,97.34,97.34,97.33,97.33,2758142.0
2005-10-25 07:24:00,97.335,97.338,97.325,97.335,335734057.0
2005-10-25 07:25:00,97.295,97.34,97.295,97.335,17828791.0
2005-10-25 07:26:00,97.335,97.347,97.315,97.327,134182244.0
2005-10-25 07:27:00,97.34,97.34,97.315,97.315,18041000.0
2005-10-25 07:28:00,97.325,97.333,97.315,97.315,24124432.0
2005-10-25 07:29:00,97.325,97.336,97.315,97.325,133420827.0
2005-10-25 07:30:00,97.325,97.325,97.285,97.315,58861344.0
2005-10-25 07:31:00,97.31,97.31,97.305,97.31,133734709.0
2005-10-25 07:32:00,97.31,97.31,97.3,97.3,19865524.0
2005-10-25 07:33:00,97.305,97.32,97.305,97.32,49331838.0
2005-10-25 07:34:00,97.32,97.35,97.318,97.35,17109415.0
2005-10-25 07:36:00,97.345,97.348,97.338,97.34,22904992.0
2005-10-25 07:37:00,97.335,97.343,97.33,97.33,349315902.0
2005-10-25 07:38:00,97.335,97.363,97.335,97.34,109170086.0
2005-10-25 07:39:00,97.35,97.356,97.33,97.33,37402255.0
2005-10-25 07:40:00,97.323,97.345,97.314,97.325,61139064.0
2005-10-25 07:41:00,97.325,97.336,97.32,97.335,68706369.0
2005-10-25 07:42:00,97.335,97.336,97.324,97.33,15315704.0
2005-10-25 07:43:00,97.328,97.336,97.328,97.335,174541712.0
2005-10-25 07:44:00,97.35,97.35,97.327,97.342,47160360.0
2005-10-25 07:45:00,97.345,97.355,97.33,97.33,91214341.0
2005-10-25 07:46:00,97.327,97.356,97.326,97.335,566527805.0
2005-10-25 07:47:00,97.337,97.385,97.337,97.385,11597640.0
2005-10-25 07:48:00,97.37,97.398,97.37,97.38,225405180.0
2005-10-25 07:49:00,97.37,97.385,97.355,97.355,86821882.0
2005-10-25 07:50:00,97.37,97.37,97.35,97.367,156008655.0
2005-10-25 07:51:00,97.38,97.38,97.36,97.363,70075737.0
2005-10-25 07:52:00,97.367,97.375,97.36,97.37,10642693.0
2005-10-25 07:53:00,97.36,97.375,97.36,97.375,182414593.0
2005-10-25 07:54:00,97.373,97.385,97.373,97.385,123942718.0
2005-10-25 07:55:00,97.38,97.393,97.357,97.357,155088696.0
2005-10-25 07:56:00,97.365,97.37,97.325,97.36,108800313.0
2005-10-25 07:57:00,97.367,97.393,97.367,97.393,24253896.0
2005-10-25 07:58:00,97.395,97.435,97.395,97.413,131550782.0
2005-10-25 07:59:00,97.42,97.427,97.375,97.41,18283606.0
2005-10-25 08:00:00,97.415,97.415,97.355,97.372,183839280.0
2005-10-25 08:01:00,97.38,97.38,97.34,97.34,85401416.0
2005-10-25 08:02:00,97.355,97.36,97.315,97.315,191458699.0
2005-10-25 08:03:00,97.32,97.32,97.302,97.302,131071545.0
2005-10-25 08:04:00,97.303,97.303,97.245,97.29,155719922.0
2005-10-25 08:05:00,97.29,97.312,97.272,97.29,104487353.0
2005-10-25 08:06:00,97.295,97.325,97.295,97.315,86207579.0
2005-10-25 08:07:00,97.31,97.33,97.305,97.325,21566692.0
2005-10-25 08:08:00,97.313,97.318,97.305,97.305,137749007.0
2005-10-25 08:09:00,97.313,97.315,97.3,97.305,93692763.0
2005-10-25 08:10:00,97.31,97.31,97.297,97.297,213898830.0
2005-10-25 08:11:00,97.308,97.314,97.285,97.285,66037965.0
2005-10-25 08:12:00,97.28,97.307,97.28,97.285,200951755.0
2005-10-25 08:13:00,97.295,97.32,97.295,97.315,145983256.0
2005-10-25 08:14:00,97.32,97.322,97.303,97.315,127648391.0
2005-10-25 08:15:00,97.31,97.325,97.31,97.32,88721522.0
2005-10-25 08:16:00,97.32,97.32,97.3,97.31,112799867.0
2005-10-25 08:17:00,97.305,97.331,97.305,97.315,131283964.0
2005-10-25 08:18:00,97.31,97.321,97.31,97.32,124575398.0
2005-10-25 08:19:00,97.315,97.32,97.308,97.32,54284177.0
2005-10-25 08:20:00,97.32,97.32,97.31,97.31,50835672.0
2005-10-25 08:21:00,97.303,97.355,97.3,97.355,52050552.0
2005-10-25 08:22:00,97.345,97.37,97.345,97.355,106068322.0
2005-10-25 08:23:00,97.36,97.36,97.306,97.343,61469232.0
2005-10-25 08:24:00,97.355,97.355,97.32,97.323,73827795.0
2005-10-25 08:25:00,97.33,97.331,97.315,97.315,25510049.0
2005-10-25 08:26:00,97.315,97.333,97.306,97.333,63465830.0
2005-10-25 08:27:00,97.323,97.325,97.309,97.325,82077718.0
2005-10-25 08:28:00,97.33,97.345,97.315,97.315,152570698.0
2005-10-25 08:29:00,97.313,97.321,97.3,97.318,32266907.0
2005-10-25 08:30:00,97.305,97.33,97.305,97.33,47150631.0
2005-10-25 08:31:00,97.32,97.32,97.29,97.303,27641017.0
2005-10-25 08:32:00,97.3,97.332,97.3,97.332,36027083.0
2005-10-25 08:33:00,97.333,97.346,97.31,97.345,78475686.0
2005-10-25 08:34:00,97.35,97.372,97.329,97.372,444213236.0
2005-10-25 08:35:00,97.372,97.372,97.32,97.32,31383622.0
2005-10-25 08:36:00,97.325,97.35,97.325,97.338,159504050.0
2005-10-25 08:37:00,97.333,97.334,97.315,97.315,23327415.0
2005-10-25 08:38:00,97.305,97.322,97.283,97.285,56522581.0
2005-10-25 08:39:00,97.282,97.334,97.276,97.32,59453180.0
2005-10-25 08:40:00,97.275,97.331,97.275,97.3,32553872.0
2005-10-25 08:41:00,97.303,97.34,97.269,97.31,79212873.0
2005-10-25 08:42:00,97.3,97.304,97.285,97.302,34263513.0
2005-10-25 08:43:00,97.3,97.3,97.285,97.285,38500036.0
2005-10-25 08:44:00,97.28,97.285,97.265,97.27,73612040.0
2005-10-25 08:45:00,97.275,97.303,97.275,97.295,21495746.0
2005-10-25 08:46:00,97.295,97.295,97.252,97.265,222953774.0
2005-10-25 08:47:00,97.263,97.313,97.263,97.313,85664209.0
2005-10-25 08:48:00,97.315,97.315,97.302,97.302,53861465.0
2005-10-25 08:49:00,97.3,97.327,97.297,97.313,107747998.0
2005-10-25 08:50:00,97.312,97.314,97.31,97.31,25822829.0
2005-10-25 08:51:00,97.31,97.33,97.31,97.312,35486520.0
2005-10-25 08:52:00,97.31,97.36,97.31,97.34,197803900.0
2005-10-25 08:53:00,97.34,97.348,97.331,97.348,93036874.0
2005-10-25 08:54:00,97.345,97.37,97.342,97.37,118249664.0
2005-10-25 08:55:00,97.365,97.365,97.34,97.355,44442541.0
2005-10-25 08:56:00,97.347,97.36,97.338,97.36,11711098.0
2005-10-25 08:57:00,97.36,97.36,97.335,97.335,59265468.0
2005-10-25 08:58:00,97.335,97.359,97.335,97.34,411643167.0
2005-10-25 08:59:00,97.33,97.346,97.33,97.33,125808201.0
2005-10-25 09:00:00,97.325,97.345,97.322,97.345,28143917.0
2005-10-25 09:01:00,97.34,97.375,97.32,97.353,54941169.0
2005-10-25 09:02:00,97.37,97.386,97.365,97.38,77823691.0
2005-10-25 09:03:00,97.395,97.395,97.362,97.382,215344793.0
2005-10-25 09:04:00,97.39,97.405,97.35,97.37,26475650.0
2005-10-25 09:05:00,97.363,97.37,97.325,97.37,82950651.0
2005-10-25 09:06:00,97.363,97.363,97.32,97.32,34188206.0
2005-10-25 09:07:00,97.32,97.342,97.32,97.342,17149178.0
2005-10-25 09:08:00,97.338,97.355,97.338,97.342,113765427.0
2005-10-25 09:09:00,97.355,97.395,97.355,97.395,21996958.0
2005-10-25 09:10:00,97.38,97.395,97.367,97.395,177943493.0
2005-10-25 09:11:00,97.39,97.405,97.375,97.392,73115535.0
2005-10-25 09:12:00,97.395,97.395,97.35,97.35,72591273.0
2005-10-25 09:13:00,97.355,97.375,97.355,97.355,45725472.0
2005-10-25 09:14:00,97.35,97.363,97.345,97.355,59809483.0
2005-10-25 09:15:00,97.355,97.369,97.34,97.34,91890481.0
2005-10-25 09:16:00,97.325,97.361,97.305,97.305,92633854.0
2005-10-25 09:17:00,97.343,97.363,97.343,97.355,18328884.0
2005-10-25 09:19:00,97.345,97.36,97.345,97.36,132333358.0
2005-10-25 09:21:00,97.36,97.365,97.35,97.355,172659559.0
2005-10-25 09:22:00,97.36,97.36,97.353,97.353,133424321.0
2005-10-25 09:23:00,97.355,97.365,97.335,97.365,63814786.0
2005-10-25 09:24:00,97.35,97.365,97.333,97.333,69282494.0
2005-10-25 09:25:00,97.34,97.355,97.34,97.345,146346383.0
2005-10-25 09:26:00,97.345,97.382,97.345,97.362,102222084.0
2005-10-25 09:27:00,97.375,97.375,97.36,97.36,76747857.0
2005-10-25 09:28:00,97.365,97.365,97.333,97.335,50124728.0
2005-10-25 09:29:00,97.315,97.315,97.295,97.295,12467733.0
2005-10-25 09:30:00,97.3,97.343,97.3,97.325,37131186.0
2005-10-25 09:31:00,97.325,97.352,97.305,97.335,44883609.0
2005-10-25 09:32:00,97.34,97.35,97.33,97.332,37656541.0
2005-10-25 09:33:00,97.327,97.365,97.315,97.315,66143321.0
2005-10-25 09:34:00,97.308,97.375,97.308,97.33,34636902.0
2005-10-25 09:35:00,97.32,97.355,97.317,97.355,78611428.0
2005-10-25 09:36:00,97.343,97.345,97.325,97.34,187696294.0
2005-10-25 09:37:00,97.345,97.382,97.325,97.38,55269190.0
2005-10-25 09:38:00,97.365,97.4,97.36,97.385,751099737.0
2005-10-25 09:39:00,97.373,97.39,97.355,97.355,304104392.0
2005-10-25 09:40:00,97.372,97.393,97.36,97.382,133286487.0
2005-10-25 09:41:00,97.373,97.405,97.37,97.37,14047490.0
2005-10-25 09:42:00,97.36,97.445,97.36,97.43,13754891.0
2005-10-25 09:43:00,97.44,97.46,97.38,97.38,20789940.0
2005-10-25 09:44:00,97.39,97.445,97.39,97.415,87581203.0
2005-10-25 09:45:00,97.412,97.425,97.407,97.41,41246750.0
2005-10-25 09:46:00,97.41,97.425,97.393,97.393,118074927.0
2005-10-25 09:47:00,97.395,97.42,97.395,97.403,76447832.0
2005-10-25 09:48:00,97.405,97.417,97.39,97.405,89511737.0
2005-10-25 09:49:00,97.415,97.415,97.363,97.4,80456506.0
2005-10-25 09:50:00,97.395,97.415,97.392,97.392,64205318.0
2005-10-25 09:51:00,97.41,97.42,97.39,97.42,36868145.0
2005-10-25 09:52:00,97.413,97.421,97.413,97.415,51754226.0
2005-10-25 09:53:00,97.402,97.413,97.393,97.393,31707938.0
2005-10-25 09:54:00,97.41,97.418,97.409,97.412,305486422.0
2005-10-25 09:55:00,97.4,97.415,97.4,97.4,523399977.0
2005-10-25 09:56:00,97.41,97.425,97.41,97.41,27906378.0
2005-10-25 09:57:00,97.41,97.41,97.36,97.403,13318796.0
2005-10-25 09:58:00,97.417,97.424,97.387,97.387,24053210.0
2005-10-25 09:59:00,97.4,97.4,97.36,97.4,29846850.0
2005-10-25 10:00:00,97.4,97.4,97.37,97.385,346534395.0
2005-10-25 10:01:00,97.385,97.385,97.362,97.362,15445800.0
2005-10-25 10:02:00,97.37,97.395,97.362,97.39,55172035.0
2005-10-25 10:03:00,97.383,97.397,97.375,97.395,73446289.0
2005-10-25 10:04:00,97.38,97.386,97.365,97.365,93412767.0
2005-10-25 10:05:00,97.365,97.366,97.34,97.36,246365845.0
2005-10-25 10:06:00,97.353,97.375,97.352,97.375,29369715.0
2005-10-25 10:07:00,97.365,97.405,97.365,97.395,42592913.0
2005-10-25 10:08:00,97.39,97.455,97.39,97.44,66611419.0
2005-10-25 10:09:00,97.445,97.49,97.435,97.435,47505594.0
2005-10-25 10:10:00,97.45,97.452,97.415,97.415,356136324.0
2005-10-25 10:11:00,97.41,97.41,97.375,97.375,156783719.0
2005-10-25 10:12:00,97.368,97.382,97.364,97.37,209224990.0
2005-10-25 10:13:00,97.378,97.389,97.353,97.36,68602455.0
2005-10-25 10:14:00,97.367,97.386,97.366,97.375,34441506.0
2005-10-25 10:15:00,97.373,97.405,97.373,97.405,58820056.0
2005-10-25 10:16:00,97.402,97.415,97.385,97.415,222357856.0
2005-10-25 10:17:00,97.425,97.425,97.375,97.375,254679581.0
2005-10-25 10:18:00,97.37,97.385,97.335,97.343,26104005.0
2005-10-25 10:19:00,97.35,97.355,97.323,97.323,60647604.0
2005-10-25 10:20:00,97.315,97.39,97.315,97.362,68027473.0
2005-10-25 10:21:00,97.365,97.4,97.363,97.4,19449534.0
2005-10-25 10:22:00,97.407,97.41,97.33,97.355,384871854.0
2005-10-25 10:23:00,97.36,97.41,97.318,97.383,39872056.0
2005-10-25 10:24:00,97.385,97.393,97.37,97.385,44181835.0
2005-10-25 10:25:00,97.39,97.397,97.363,97.385,86747917.0
2005-10-25 10:26:00,97.405,97.41,97.37,97.41,49989580.0
2005-10-25 10:27:00,97.41,97.41,97.35,97.388,76074597.0
2005-10-25 10:28:00,97.39,97.405,97.373,97.405,32023624.0
2005-10-25 10:29:00,97.355,97.405,97.355,97.365,85053294.0
2005-10-25 10:30:00,97.367,97.376,97.338,97.35,152133849.0
2005-10-25 10:31:00,97.355,97.363,97.325,97.333,41553887.0
2005-10-25 10:32:00,97.33,97.39,97.32,97.32,35907119.0
2005-10-25 10:33:00,97.33,97.36,97.32,97.32,8828107.0
2005-10-25 10:34:00,97.303,97.315,97.278,97.315,93549132.0
2005-10-25 10:35:00,97.32,97.345,97.27,97.345,113495569.0
2005-10-25 10:36:00,97.35,97.39,97.315,97.315,211862410.0
2005-10-25 10:37:00,97.325,97.35,97.303,97.34,65193207.0
2005-10-25 10:38:00,97.34,97.35,97.285,97.285,132555213.0
2005-10-25 10:39:00,97.305,97.353,97.275,97.348,58399891.0
2005-10-25 10:40:00,97.34,97.34,97.302,97.32,75512811.0
2005-10-25 10:41:00,97.315,97.315,97.258,97.273,156008963.0
2005-10-25 10:42:00,97.27,97.298,97.27,97.298,100593762.0
2005-10-25 10:43:00,97.295,97.295,97.258,97.285,70643190.0
2005-10-25 10:44:00,97.27,97.27,97.195,97.24,11986038.0
2005-10-25 10:45:00,97.24,97.26,97.22,97.26,82341348.0
2005-10-25 10:46:00,97.255,97.255,97.228,97.228,200049529.0
2005-10-25 10:47:00,97.25,97.28,97.25,97.28,634362530.0
2005-10-25 10:48:00,97.272,97.285,97.26,97.273,75582375.0
2005-10-25 10:49:00,97.27,97.275,97.226,97.27,71570921.0
2005-10-25 10:50:00,97.265,97.293,97.265,97.293,68111918.0
2005-10-25 10:51:00,97.3,97.32,97.299,97.3,341997751.0
2005-10-25 10:52:00,97.3,97.32,97.3,97.32,28647965.0
2005-10-25 10:53:00,97.315,97.323,97.285,97.285,63305668.0
2005-10-25 10:54:00,97.275,97.305,97.275,97.305,228329628.0
2005-10-25 10:55:00,97.265,97.32,97.265,97.32,81488876.0
2005-10-25 10:56:00,97.312,97.345,97.312,97.335,54134129.0
2005-10-25 10:57:00,97.345,97.375,97.345,97.375,92225525.0
2005-10-25 10:58:00,97.37,97.375,97.36,97.375,243105360.0
2005-10-25 10:59:00,97.365,97.365,97.355,97.355,8889261.0
2005-10-25 11:00:00,97.345,97.35,97.315,97.35,104762519.0
2005-10-25 11:01:00,97.355,97.356,97.337,97.34,101488128.0
2005-10-25 11:02:00,97.345,97.365,97.345,97.365,53978642.0
2005-10-25 11:03:00,97.362,97.38,97.345,97.355,129892402.0
2005-10-25 11:04:00,97.375,97.405,97.372,97.38,16709042.0
2005-10-25 11:05:00,97.375,97.375,97.36,97.36,99442100.0
2005-10-25 11:06:00,97.365,97.365,97.325,97.35,11849848.0
2005-10-25 11:07:00,97.35,97.36,97.345,97.345,12376526.0
2005-10-25 11:08:00,97.325,97.355,97.325,97.333,94094979.0
2005-10-25 11:09:00,97.335,97.357,97.33,97.33,69093186.0
2005-10-25 11:10:00,97.335,97.345,97.323,97.345,23312832.0
2005-10-25 11:11:00,97.345,97.345,97.306,97.31,80534734.0
2005-10-25 11:12:00,97.305,97.307,97.293,97.305,30169027.0
2005-10-25 11:13:00,97.315,97.353,97.315,97.315,23535881.0
2005-10-25 11:14:00,97.305,97.332,97.305,97.32,116907289.0
2005-10-25 11:15:00,97.335,97.335,97.285,97.305,114315130.0
2005-10-25 11:16:00,97.305,97.355,97.305,97.337,53788329.0
2005-10-25 11:17:00,97.338,97.349,97.323,97.323,99962103.0
2005-10-25 11:18:00,97.33,97.345,97.33,97.33,65318126.0
2005-10-25 11:19:00,97.335,97.355,97.33,97.355,34687836.0
2005-10-25 11:20:00,97.345,97.345,97.33,97.34,20891659.0
2005-10-25 11:21:00,97.34,97.38,97.34,97.36,282151719.0
2005-10-25 11:22:00,97.353,97.36,97.353,97.36,17395695.0
2005-10-25 11:23:00,97.37,97.397,97.369,97.382,474336127.0
2005-10-25 11:24:00,97.383,97.386,97.361,97.375,93801804.0
2005-10-25 11:25:00,97.363,97.385,97.363,97.385,226688555.0
2005-10-25 11:26:00,97.373,97.41,97.373,97.385,17960173.0
2005-10-25 11:27:00,97.373,97.38,97.37,97.37,20337736.0
2005-10-25 11:28:00,97.365,97.385,97.365,97.385,379777634.0
2005-10-25 11:29:00,97.39,97.395,97.38,97.385,56478887.0
2005-10-25 11:30:00,97.375,97.405,97.375,97.39,107280552.0
2005-10-25 11:31:00,97.392,97.41,97.385,97.39,218798557.0
2005-10-25 11:32:00,97.385,97.41,97.385,97.405,41850876.0
2005-10-25 11:33:00,97.41,97.41,97.353,97.365,105710723.0
2005-10-25 11:34:00,97.37,97.377,97.363,97.375,173018084.0
2005-10-25 11:35:00,97.385,97.385,97.367,97.385,8672607.0
2005-10-25 11:36:00,97.37,97.372,97.35,97.358,130325925.0
2005-10-25 11:37:00,97.34,97.345,97.335,97.345,86567739.0
2005-10-25 11:38:00,97.335,97.345,97.325,97.345,112771658.0
2005-10-25 11:39:00,97.335,97.35,97.33,97.33,50476871.0
2005-10-25 11:40:00,97.33,97.358,97.33,97.335,151706768.0
2005-10-25 11:41:00,97.355,97.358,97.339,97.345,92764035.0
2005-10-25 11:42:00,97.343,97.343,97.31,97.322,24822288.0
2005-10-25 11:43:00,97.33,97.355,97.302,97.355,34790965.0
2005-10-25 11:44:00,97.335,97.347,97.327,97.347,58088926.0
2005-10-25 11:45:00,97.34,97.35,97.34,97.348,532923646.0
2005-10-25 11:46:00,97.355,97.355,97.325,97.325,468809783.0
2005-10-25 11:47:00,97.335,97.34,97.325,97.335,97169892.0
2005-10-25 11:48:00,97.328,97.345,97.328,97.345,36267871.0
2005-10-25 11:49:00,97.34,97.341,97.315,97.315,64934461.0
2005-10-25 11:50:00,97.325,97.336,97.317,97.32,128237418.0
2005-10-25 11:51:00,97.32,97.32,97.303,97.305,81281660.0
2005-10-25 11:52:00,97.305,97.323,97.305,97.31,173001783.0
2005-10-25 11:53:00,97.3,97.317,97.3,97.3,54361773.0
2005-10-25 11:54:00,97.3,97.301,97.285,97.3,21959085.0
2005-10-25 11:55:00,97.293,97.325,97.275,97.295,63273005.0
2005-10-25 11:56:00,97.302,97.309,97.287,97.287,57961637.0
2005-10-25 11:57:00,97.303,97.312,97.3,97.3,7365263.0
2005-10-25 11:58:00,97.29,97.298,97.265,97.265,382852594.0
2005-10-25 11:59:00,97.255,97.27,97.255,97.27,59228820.0
2005-10-25 12:00:00,97.27,97.28,97.27,97.28,32551227.0
2005-10-25 12:01:00,97.275,97.278,97.268,97.27,30667769.0
2005-10-25 12:02:00,97.27,97.315,97.27,97.3,62720697.0
2005-10-25 12:03:00,97.305,97.32,97.303,97.32,20592536.0
2005-10-25 12:04:00,97.31,97.319,97.28,97.287,73069939.0
2005-10-25 12:05:00,97.285,97.285,97.27,97.283,44543779.0
2005-10-25 12:06:00,97.285,97.288,97.272,97.285,55257329.0
2005-10-25 12:07:00,97.295,97.32,97.27,97.32,29728504.0
2005-10-25 12:08:00,97.313,97.314,97.298,97.305,78542539.0
2005-10-25 12:09:00,97.305,97.362,97.303,97.357,17107528.0
2005-10-25 12:10:00,97.355,97.373,97.35,97.373,65407038.0
2005-10-25 12:11:00,97.36,97.425,97.36,97.402,103504559.0
2005-10-25 12:12:00,97.405,97.425,97.405,97.413,179471418.0
2005-10-25 12:13:00,97.417,97.43,97.4,97.4,221361088.0
2005-10-25 12:14:00,97.4,97.425,97.392,97.393,131774279.0
2005-10-25 12:15:00,97.405,97.41,97.39,97.39,16227627.0
2005-10-25 12:16:00,97.39,97.396,97.354,97.393,68689841.0
2005-10-25 12:17:00,97.375,97.403,97.37,97.385,27608411.0
2005-10-25 12:18:00,97.37,97.39,97.37,97.39,58353094.0
2005-10-25 12:19:00,97.387,97.387,97.337,97.37,278772485.0
2005-10-25 12:20:00,97.365,97.387,97.355,97.385,34808061.0
2005-10-25 12:21:00,97.382,97.416,97.382,97.393,109390337.0
2005-10-25 12:22:00,97.405,97.405,97.375,97.382,134474251.0
2005-10-25 12:23:00,97.38,97.41,97.373,97.38,84925251.0
2005-10-25 12:24:00,97.387,97.413,97.387,97.39,25890014.0
2005-10-25 12:25:00,97.39,97.44,97.371,97.42,78891961.0
2005-10-25 12:26:00,97.415,97.44,97.415,97.44,48946938.0
2005-10-25 12:27:00,97.433,97.445,97.415,97.42,134332653.0
2005-10-25 12:28:00,97.435,97.458,97.435,97.445,16383814.0
2005-10-25 12:29:00,97.45,97.455,97.423,97.432,118325747.0
2005-10-25 12:30:00,97.44,97.465,97.433,97.433,26195027.0
2005-10-25 12:31:00,97.435,97.435,97.418,97.42,19743331.0
2005-10-25 12:32:00,97.41,97.422,97.395,97.395,101220764.0
2005-10-25 12:33:00,97.405,97.405,97.365,97.405,22808961.0
2005-10-25 12:34:00,97.41,97.41,97.393,97.393,89439081.0
2005-10-25 12:35:00,97.392,97.392,97.37,97.385,92886298.0
2005-10-25 12:36:00,97.375,97.395,97.372,97.372,68409535.0
2005-10-25 12:37:00,97.38,97.394,97.38,97.393,61197154.0
2005-10-25 12:38:00,97.395,97.404,97.377,97.395,106654395.0
2005-10-25 12:39:00,97.385,97.4,97.367,97.375,45972357.0
2005-10-25 12:40:00,97.365,97.385,97.365,97.385,253668187.0
2005-10-25 12:41:00,97.38,97.385,97.348,97.348,91465076.0
2005-10-25 12:42:00,97.355,97.377,97.355,97.355,45434453.0
2005-10-25 12:43:00,97.352,97.37,97.345,97.345,92687919.0
2005-10-25 12:44:00,97.365,97.365,97.335,97.345,21739672.0
2005-10-25 12:45:00,97.345,97.36,97.342,97.345,49997328.0
2005-10-25 12:46:00,97.34,97.352,97.337,97.345,147355450.0
2005-10-25 12:47:00,97.34,97.355,97.335,97.355,111837281.0
2005-10-25 12:48:00,97.365,97.365,97.345,97.365,144419056.0
2005-10-25 12:49:00,97.37,97.37,97.335,97.355,127126380.0
2005-10-25 12:50:00,97.37,97.4,97.355,97.36,36116835.0
2005-10-25 12:51:00,97.357,97.39,97.335,97.39,90399741.0
2005-10-25 12:52:00,97.39,97.39,97.327,97.327,37393773.0
2005-10-25 12:53:00,97.325,97.405,97.325,97.375,36389145.0
2005-10-25 12:54:00,97.39,97.455,97.39,97.395,55312125.0
2005-10-25 12:55:00,97.388,97.405,97.37,97.37,102095003.0
2005-10-25 12:56:00,97.39,97.4,97.338,97.34,993630424.0
2005-10-25 12:57:00,97.345,97.36,97.3,97.33,120085846.0
2005-10-25 12:58:00,97.328,97.429,97.328,97.395,533223480.0
2005-10-25 12:59:00,97.41,97.43,97.375,97.41,49367494.0
2005-10-25 13:00:00,97.402,97.515,97.402,97.47,53459269.0
2005-10-25 13:01:00,97.447,97.51,97.423,97.51,127273991.0
2005-10-25 13:02:00,97.512,97.565,97.512,97.543,249517393.0
2005-10-25 13:03:00,97.545,97.587,97.53,97.585,34589821.0
2005-10-25 13:04:00,97.585,97.59,97.553,97.555,179278152.0
2005-10-25 13:05:00,97.55,97.56,97.504,97.56,232794017.0
2005-10-25 13:06:00,97.55,97.565,97.525,97.545,38869107.0
2005-10-25 13:07:00,97.54,97.545,97.523,97.523,47903444.0
2005-10-25 13:08:00,97.525,97.525,97.5,97.5,34944711.0
2005-10-25 13:09:00,97.505,97.505,97.49,97.505,73951017.0
2005-10-25 13:10:00,97.505,97.525,97.505,97.517,170189655.0
2005-10-25 13:11:00,97.5,97.545,97.485,97.52,16082196.0
2005-10-25 13:12:00,97.515,97.52,97.505,97.515,27310884.0
2005-10-25 13:13:00,97.525,97.535,97.5,97.5,68080963.0
2005-10-25 13:14:00,97.497,97.507,97.465,97.483,34990465.0
2005-10-25 13:15:00,97.49,97.505,97.473,97.505,24832310.0
2005-10-25 13:16:00,97.505,97.518,97.505,97.51,55133310.0
2005-10-25 13:17:00,97.51,97.56,97.51,97.545,6237611.0
2005-10-25 13:18:00,97.56,97.56,97.525,97.53,51588694.0
2005-10-25 13:19:00,97.533,97.541,97.525,97.525,143677672.0
2005-10-25 13:20:00,97.515,97.542,97.505,97.527,36507917.0
2005-10-25 13:21:00,97.527,97.537,97.505,97.505,137162294.0
2005-10-25 13:22:00,97.503,97.503,97.475,97.5,108623229.0
2005-10-25 13:23:00,97.49,97.503,97.49,97.49,16689633.0
2005-10-25 13:24:00,97.495,97.495,97.464,97.47,242433043.0
2005-10-25 13:25:00,97.47,97.482,97.47,97.482,59593158.0
2005-10-25 13:26:00,97.485,97.5,97.48,97.5,122588857.0
2005-10-25 13:27:00,97.493,97.498,97.483,97.49,127767520.0
2005-10-25 13:28:00,97.49,97.505,97.485,97.505,30537002.0
2005-10-25 13:29:00,97.505,97.505,97.48,97.48,45983590.0
2005-10-25 13:30:00,97.49,97.492,97.48,97.49,19050533.0
2005-10-25 13:31:00,97.48,97.484,97.465,97.465,453518796.0
2005-10-25 13:32:00,97.465,97.47,97.45,97.46,31238455.0
2005-10-25 13:33:00,97.463,97.469,97.452,97.46,28477166.0
2005-10-25 13:34:00,97.47,97.47,97.458,97.465,45866174.0
2005-10-25 13:35:00,97.465,97.465,97.44,97.46,665511560.0
2005-10-25 13:36:00,97.465,97.485,97.465,97.475,72605686.0
2005-10-25 13:37:00,97.465,97.481,97.455,97.455,17042622.0
2005-10-25 13:38:00,97.455,97.47,97.442,97.445,54282589.0
2005-10-25 13:39:00,97.45,97.453,97.425,97.425,26844217.0
2005-10-25 13:40:00,97.43,97.45,97.405,97.44,121054557.0
2005-10-25 13:41:00,97.435,97.46,97.43,97.43,91657151.0
2005-10-25 13:42:00,97.438,97.45,97.418,97.418,197661271.0
2005-10-25 13:43:00,97.41,97.43,97.41,97.43,19931039.0
2005-10-25 13:44:00,97.415,97.43,97.403,97.403,45969991.0
2005-10-25 13:45:00,97.4,97.415,97.38,97.38,192513373.0
2005-10-25 13:46:00,97.395,97.395,97.337,97.385,113047093.0
2005-10-25 13:47:00,97.38,97.38,97.345,97.375,98538895.0
2005-10-25 13:48:00,97.365,97.39,97.365,97.39,31094936.0
2005-10-25 13:49:00,97.39,97.39,97.362,97.363,51176075.0
2005-10-25 13:50:00,97.365,97.385,97.338,97.385,19960352.0
2005-10-25 13:51:00,97.38,97.38,97.36,97.36,489777233.0
2005-10-25 13:52:00,97.363,97.378,97.36,97.368,133723290.0
2005-10-25 13:53:00,97.365,97.385,97.36,97.365,84918517.0
2005-10-25 13:54:00,97.36,97.373,97.35,97.36,140753799.0
2005-10-25 13:55:00,97.37,97.371,97.365,97.365,385127885.0
2005-10-25 13:56:00,97.36,97.372,97.36,97.363,47437773.0
2005-10-25 13:57:00,97.365,97.395,97.355,97.38,122381734.0
2005-10-25 13:58:00,97.405,97.405,97.37,97.375,176182786.0
2005-10-25 13:59:00,97.365,97.395,97.359,97.38,66793978.0
2005-10-25 14:00:00,97.39,97.39,97.365,97.375,142854161.0
2005-10-25 14:01:00,97.375,97.415,97.365,97.413,77412009.0
2005-10-25 14:02:00,97.375,97.405,97.375,97.405,133812719.0
2005-10-25 14:03:00,97.405,97.42,97.37,97.37,409948658.0
2005-10-25 14:04:00,97.395,97.41,97.34,97.37,16069838.0
2005-10-25 14:05:00,97.37,97.37,97.349,97.35,400996720.0
2005-10-25 14:06:00,97.345,97.352,97.325,97.325,19017438.0
2005-10-25 14:07:00,97.33,97.355,97.312,97.355,82464682.0
2005-10-25 14:08:00,97.353,97.353,97.335,97.335,13952076.0
2005-10-25 14:09:00,97.34,97.358,97.325,97.325,100236876.0
2005-10-25 14:10:00,97.335,97.355,97.31,97.317,74241035.0
2005-10-25 14:11:00,97.31,97.323,97.303,97.313,521960292.0
2005-10-25 14:12:00,97.3,97.32,97.28,97.31,313510189.0
2005-10-25 14:13:00,97.3,97.315,97.285,97.305,60259441.0
2005-10-25 14:14:00,97.31,97.31,97.268,97.29,413178473.0
2005-10-25 14:15:00,97.3,97.305,97.255,97.305,110144772.0
2005-10-25 14:16:00,97.29,97.3,97.278,97.278,965578290.0
2005-10-25 14:17:00,97.28,97.307,97.28,97.29,219010737.0
2005-10-25 14:18:00,97.305,97.315,97.283,97.315,101109340.0
2005-10-25 14:19:00,97.3,97.322,97.299,97.3,294866242.0
2005-10-25 14:20:00,97.293,97.31,97.275,97.275,175864090.0
2005-10-25 14:21:00,97.26,97.285,97.253,97.285,86460976.0
2005-10-25 14:22:00,97.28,97.28,97.255,97.27,31026777.0
2005-10-25 14:23:00,97.28,97.296,97.278,97.295,197055849.0
2005-10-25 14:24:00,97.28,97.3,97.27,97.27,84993162.0
2005-10-25 14:25:00,97.27,97.305,97.255,97.283,5979253.0
2005-10-25 14:26:00,97.285,97.296,97.285,97.29,34795422.0
2005-10-25 14:27:00,97.3,97.315,97.3,97.315,28082431.0
2005-10-25 14:28:00,97.317,97.33,97.3,97.33,228363732.0
2005-10-25 14:29:00,97.332,97.355,97.32,97.34,54903369.0
2005-10-25 14:30:00,97.35,97.363,97.34,97.36,34605126.0
2005-10-25 14:31:00,97.34,97.355,97.33,97.355,630229595.0
2005-10-25 14:32:00,97.345,97.37,97.344,97.353,24156595.0
2005-10-25 14:33:00,97.36,97.38,97.355,97.38,348868224.0
2005-10-25 14:34:00,97.37,97.37,97.34,97.36,239368522.0
2005-10-25 14:35:00,97.355,97.383,97.35,97.38,244159748.0
2005-10-25 14:36:00,97.38,97.38,97.343,97.37,31614475.0
2005-10-25 14:37:00,97.365,97.375,97.345,97.365,146714443.0
2005-10-25 14:38:00,97.36,97.385,97.357,97.365,66883235.0
2005-10-25 14:39:00,97.36,97.385,97.322,97.363,154601196.0
2005-10-25 14:40:00,97.37,97.37,97.318,97.34,176218897.0
2005-10-25 14:41:00,97.355,97.38,97.355,97.38,52705528.0
2005-10-25 14:42:00,97.375,97.43,97.36,97.413,32868205.0
2005-10-25 14:43:00,97.415,97.445,97.415,97.445,39724024.0
2005-10-25 14:44:00,97.445,97.445,97.42,97.42,128239001.0
2005-10-25 14:45:00,97.433,97.458,97.413,97.458,166183997.0
2005-10-25 14:46:00,97.455,97.466,97.445,97.46,266973299.0
2005-10-25 14:47:00,97.45,97.45,97.4,97.4,58392946.0
2005-10-25 14:48:00,97.39,97.415,97.372,97.395,87197683.0
2005-10-25 14:49:00,97.39,97.392,97.37,97.37,134222995.0
2005-10-25 14:50:00,97.363,97.39,97.361,97.37,74497494.0
2005-10-25 14:51:00,97.38,97.38,97.347,97.347,64081420.0
2005-10-25 14:52:00,97.365,97.405,97.365,97.4,78747589.0
2005-10-25 14:53:00,97.39,97.463,97.39,97.463,79577210.0
2005-10-25 14:54:00,97.475,97.54,97.475,97.51,34682897.0
2005-10-25 14:55:00,97.51,97.51,97.47,97.477,28226558.0
2005-10-25 14:56:00,97.48,97.513,97.463,97.513,14523971.0
2005-10-25 14:57:00,97.505,97.595,97.498,97.55,334857168.0
2005-10-25 14:58:00,97.555,97.59,97.54,97.59,26443958.0
2005-10-25 14:59:00,97.59,97.59,97.531,97.535,73599524.0
2005-10-25 15:00:00,97.533,97.533,97.52,97.52,59300930.0
2005-10-25 15:01:00,97.535,97.535,97.47,97.5,86224439.0
2005-10-25 15:02:00,97.5,97.563,97.495,97.543,225608279.0
2005-10-25 15:03:00,97.555,97.56,97.53,97.555,746946611.0
2005-10-25 15:04:00,97.56,97.572,97.53,97.572,25702065.0
2005-10-25 15:05:00,97.56,97.625,97.56,97.588,50119778.0
2005-10-25 15:06:00,97.575,97.58,97.52,97.53,14904566.0
2005-10-25 15:07:00,97.512,97.55,97.512,97.55,31061226.0
2005-10-25 15:08:00,97.54,97.547,97.52,97.545,125315192.0
2005-10-25 15:09:00,97.53,97.552,97.515,97.53,95972186.0
2005-10-25 15:10:00,97.533,97.56,97.52,97.52,239229686.0
2005-10-25 15:11:00,97.52,97.52,97.5,97.51,28848370.0
2005-10-25 15:12:00,97.505,97.53,97.473,97.513,8931204.0
2005-10-25 15:13:00,97.495,97.54,97.495,97.535,75828510.0
2005-10-25 15:14:00,97.535,97.545,97.51,97.51,79178629.0
2005-10-25 15:15:00,97.535,97.535,97.505,97.505,6764420.0
2005-10-25 15:16:00,97.52,97.52,97.475,97.485,112790818.0
2005-10-25 15:17:00,97.483,97.515,97.48,97.49,36864786.0
2005-10-25 15:18:00,97.493,97.528,97.493,97.5,57627653.0
2005-10-25 15:19:00,97.5,97.517,97.5,97.51,90876988.0
2005-10-25 15:20:00,97.52,97.525,97.51,97.525,128086518.0
2005-10-25 15:21:00,97.515,97.523,97.49,97.49,255013829.0
2005-10-25 15:22:00,97.493,97.525,97.485,97.485,17538082.0
2005-10-25 15:23:00,97.48,97.495,97.46,97.465,96664505.0
2005-10-25 15:24:00,97.47,97.477,97.442,97.46,47290840.0
2005-10-25 15:25:00,97.445,97.473,97.445,97.445,96921583.0
2005-10-25 15:26:00,97.455,97.5,97.455,97.5,73762469.0
2005-10-25 15:27:00,97.483,97.495,97.48,97.495,11647828.0
2005-10-25 15:28:00,97.49,97.505,97.483,97.483,62148905.0
2005-10-25 15:29:00,97.49,97.5,97.475,97.495,48895194.0
2005-10-25 15:30:00,97.497,97.497,97.453,97.465,42820227.0
2005-10-25 15:31:00,97.455,97.49,97.425,97.425,23835223.0
2005-10-25 15:32:00,97.43,97.465,97.42,97.465,55823604.0
2005-10-25 15:33:00,97.46,97.51,97.445,97.51,178302904.0
2005-10-25 15:34:00,97.51,97.535,97.487,97.535,77492737.0
2005-10-25 15:35:00,97.51,97.535,97.51,97.53,98072909.0
2005-10-25 15:36:00,97.53,97.53,97.49,97.505,23448149.0
2005-10-25 15:37:00,97.505,97.52,97.485,97.515,164569932.0
2005-10-25 15:38:00,97.515,97.54,97.5,97.53,144338261.0
2005-10-25 15:39:00,97.518,97.518,97.49,97.495,291592768.0
2005-10-25 15:40:00,97.495,97.515,97.495,97.51,428041057.0
2005-10-25 15:41:00,97.51,97.51,97.455,97.49,9215512.0
2005-10-25 15:42:00,97.493,97.516,97.48,97.515,212727194.0
2005-10-25 15:43:00,97.518,97.518,97.497,97.515,77512331.0
2005-10-25 15:44:00,97.51,97.533,97.485,97.533,42228231.0
2005-10-25 15:45:00,97.525,97.545,97.52,97.52,115228373.0
2005-10-25 15:46:00,97.53,97.53,97.495,97.517,91293189.0
2005-10-25 15:47:00,97.505,97.54,97.505,97.52,197693490.0
2005-10-25 15:48:00,97.535,97.542,97.518,97.535,70512638.0
2005-10-25 15:49:00,97.55,97.562,97.542,97.555,20464143.0
2005-10-25 15:50:00,97.56,97.56,97.525,97.533,173168142.0
2005-10-25 15:51:00,97.53,97.551,97.523,97.54,33865805.0
2005-10-25 15:52:00,97.52,97.553,97.517,97.535,31741352.0
2005-10-25 15:53:00,97.535,97.55,97.52,97.55,74080083.0
2005-10-25 15:54:00,97.545,97.55,97.525,97.535,95113937.0
2005-10-25 15:55:00,97.545,97.55,97.52,97.52,58830929.0
2005-10-25 15:56:00,97.54,97.55,97.518,97.535,153998237.0
2005-10-25 15:57:00,97.53,97.556,97.53,97.545,54510821.0
2005-10-25 15:58:00,97.542,97.555,97.53,97.54,13146015.0
2005-10-25 15:59:00,97.525,97.54,97.518,97.54,115044691.0
2005-10-25 16:00:00,97.54,97.54,97.485,97.495,62593032.0
2005-10-25 16:01:00,97.485,97.517,97.485,97.5,22220504.0
2005-10-25 16:02:00,97.492,97.515,97.485,97.49,53616786.0
2005-10-25 16:03:00,97.5,97.563,97.5,97.522,150463845.0
2005-10-25 16:04:00,97.507,97.575,97.507,97.555,105831834.0
2005-10-25 16:05:00,97.545,97.592,97.51,97.54,68951915.0
2005-10-25 16:06:00,97.54,97.56,97.5,97.54,142117918.0
2005-10-25 16:07:00,97.555,97.555,97.5,97.52,56271891.0
2005-10-25 16:08:00,97.518,97.555,97.518,97.54,135709647.0
2005-10-25 16:09:00,97.54,97.56,97.522,97.535,43298253.0
2005-10-25 16:10:00,97.54,97.545,97.525,97.545,18432878.0
2005-10-25 16:11:00,97.535,97.57,97.508,97.53,83796283.0
2005-10-25 16:12:00,97.537,97.565,97.435,97.462,74931504.0
2005-10-25 16:13:00,97.48,97.5,97.445,97.445,80022958.0
2005-10-25 16:14:00,97.44,97.49,97.44,97.455,35073761.0
2005-10-25 16:15:00,97.475,97.53,97.45,97.53,20854657.0
2005-10-25 16:16:00,97.5,97.517,97.46,97.485,52575140.0
2005-10-25 16:17:00,97.505,97.52,97.503,97.52,33352296.0
2005-10-25 16:18:00,97.535,97.535,97.48,97.48,16963377.0
2005-10-25 16:19:00,97.48,97.51,97.48,97.495,82505406.0
2005-10-25 16:20:00,97.505,97.505,97.46,97.46,30322739.0
2005-10-25 16:21:00,97.485,97.485,97.448,97.47,127626211.0
2005-10-25 16:22:00,97.46,97.485,97.45,97.47,227273025.0
2005-10-25 16:23:00,97.48,97.48,97.41,97.41,444813615.0
2005-10-25 16:24:00,97.41,97.415,97.33,97.362,180889616.0
2005-10-25 16:25:00,97.36,97.385,97.34,97.34,24750726.0
2005-10-25 16:26:00,97.365,97.415,97.35,97.4,17979584.0
2005-10-25 16:27:00,97.402,97.445,97.375,97.395,88524395.0
2005-10-25 16:28:00,97.4,97.422,97.29,97.29,344779243.0
2005-10-25 16:29:00,97.29,97.39,97.29,97.36,66136941.0
2005-10-25 16:30:00,97.36,97.372,97.325,97.365,89962442.0
2005-10-25 16:31:00,97.37,97.372,97.34,97.355,121970525.0
2005-10-25 16:32:00,97.345,97.415,97.345,97.377,70475447.0
2005-10-25 16:33:00,97.375,97.385,97.341,97.373,20484651.0
2005-10-25 16:34:00,97.375,97.41,97.353,97.38,89878791.0
2005-10-25 16:35:00,97.395,97.406,97.375,97.395,135774837.0
2005-10-25 16:36:00,97.39,97.412,97.383,97.403,67700793.0
2005-10-25 16:37:00,97.4,97.412,97.38,97.412,37240447.0
2005-10-25 16:38:00,97.42,97.44,97.415,97.415,81765658.0
2005-10-25 16:39:00,97.395,97.413,97.37,97.37,100547287.0
2005-10-25 16:40:00,97.367,97.39,97.355,97.37,551838755.0
2005-10-25 16:41:00,97.375,97.397,97.36,97.397,777650996.0
2005-10-25 16:42:00,97.405,97.42,97.373,97.373,15964567.0
2005-10-25 16:43:00,97.365,97.392,97.365,97.375,9558701.0
2005-10-25 16:44:00,97.383,97.4,97.345,97.345,94080731.0
2005-10-25 16:45:00,97.348,97.37,97.335,97.335,113266170.0
2005-10-25 16:46:00,97.335,97.355,97.3,97.323,15917348.0
2005-10-25 16:47:00,97.312,97.347,97.312,97.345,43587728.0
2005-10-25 16:48:00,97.34,97.345,97.295,97.33,110124078.0
2005-10-25 16:49:00,97.338,97.38,97.338,97.38,64850328.0
2005-10-25 16:50:00,97.373,97.388,97.35,97.375,164432343.0
2005-10-25 16:51:00,97.36,97.38,97.34,97.38,54908662.0
2005-10-25 16:52:00,97.368,97.37,97.335,97.335,184146355.0
2005-10-25 16:53:00,97.345,97.365,97.335,97.335,103059465.0
2005-10-25 16:54:00,97.34,97.355,97.32,97.32,71195326.0
2005-10-25 16:55:00,97.32,97.375,97.32,97.355,23951415.0
2005-10-25 16:56:00,97.36,97.375,97.345,97.345,49908779.0
2005-10-25 16:57:00,97.34,97.37,97.335,97.345,139417353.0
2005-10-25 16:58:00,97.34,97.36,97.31,97.31,43922593.0
2005-10-25 16:59:00,97.345,97.36,97.33,97.345,90632850.0
2005-10-25 17:00:00,97.34,97.34,97.295,97.312,13828597.0
2005-10-25 17:01:00,97.328,97.346,97.305,97.305,83510475.0
2005-10-25 17:02:00,97.315,97.345,97.315,97.345,30404979.0
2005-10-25 17:03:00,97.345,97.378,97.345,97.378,114489214.0
2005-10-25 17:04:00,97.37,97.37,97.355,97.36,84925820.0
2005-10-25 17:05:00,97.363,97.37,97.36,97.36,176331729.0
2005-10-25 17:06:00,97.36,97.397,97.36,97.397,84873332.0
2005-10-25 17:07:00,97.388,97.413,97.388,97.408,119867981.0
2005-10-25 17:08:00,97.402,97.41,97.392,97.402,128199053.0
2005-10-25 17:09:00,97.403,97.415,97.4,97.4,42013354.0
2005-10-25 17:10:00,97.405,97.415,97.4,97.415,44363529.0
2005-10-25 17:11:00,97.42,97.435,97.403,97.435,128484750.0
2005-10-25 17:12:00,97.432,97.465,97.42,97.455,79675811.0
2005-10-25 17:13:00,97.435,97.439,97.41,97.425,45746064.0
2005-10-25 17:14:00,97.395,97.443,97.395,97.443,35836690.0
2005-10-25 17:15:00,97.425,97.457,97.425,97.445,158966212.0
2005-10-25 17:16:00,97.435,97.435,97.415,97.43,226925433.0
2005-10-25 17:17:00,97.427,97.44,97.417,97.423,65307372.0
2005-10-25 17:18:00,97.443,97.443,97.42,97.425,84544981.0
2005-10-25 17:19:00,97.425,97.47,97.425,97.47,154383466.0
2005-10-25 17:20:00,97.475,97.483,97.445,97.47,43282060.0
2005-10-25 17:21:00,97.46,97.46,97.443,97.443,27373209.0
2005-10-25 17:22:00,97.45,97.455,97.41,97.455,77857802.0
2005-10-25 17:23:00,97.44,97.463,97.402,97.43,59403543.0
2005-10-25 17:24:00,97.44,97.458,97.438,97.44,36269633.0
2005-10-25 17:25:00,97.445,97.465,97.443,97.46,11943225.0
2005-10-25 17:26:00,97.455,97.472,97.442,97.472,20700284.0
2005-10-25 17:27:00,97.48,97.48,97.435,97.435,30519283.0
2005-10-25 17:28:00,97.432,97.432,97.395,97.42,52856943.0
2005-10-25 17:29:00,97.412,97.434,97.395,97.395,485909605.0
2005-10-25 17:30:00,97.395,97.425,97.395,97.425,27487677.0
2005-10-25 17:31:00,97.43,97.43,97.405,97.41,338010474.0
2005-10-25 17:32:00,97.41,97.435,97.39,97.408,249117980.0
2005-10-25 17:33:00,97.405,97.427,97.405,97.425,96302555.0
2005-10-25 17:34:00,97.405,97.435,97.405,97.42,96422815.0
2005-10-25 17:35:00,97.412,97.46,97.412,97.45,143067198.0
2005-10-25 17:36:00,97.443,97.443,97.408,97.42,42347213.0
2005-10-25 17:37:00,97.415,97.422,97.4,97.42,23550335.0
2005-10-25 17:38:00,97.415,97.435,97.415,97.415,144711792.0
2005-10-25 17:39:00,97.443,97.443,97.387,97.407,31193298.0
2005-10-25 17:40:00,97.41,97.42,97.385,97.4,21737918.0
2005-10-25 17:41:00,97.395,97.41,97.385,97.385,41353637.0
2005-10-25 17:42:00,97.4,97.413,97.368,97.38,87135217.0
2005-10-25 17:43:00,97.395,97.445,97.377,97.43,52881216.0
2005-10-25 17:44:00,97.42,97.42,97.405,97.405,19328149.0
2005-10-25 17:45:00,97.405,97.414,97.4,97.405,32446369.0
2005-10-25 17:46:00,97.408,97.453,97.38,97.435,119413873.0
2005-10-25 17:47:00,97.428,97.463,97.42,97.455,195590092.0
2005-10-25 17:48:00,97.465,97.48,97.455,97.455,166160548.0
2005-10-25 17:49:00,97.46,97.475,97.448,97.475,21303487.0
2005-10-25 17:50:00,97.467,97.483,97.46,97.46,13102049.0
2005-10-25 17:51:00,97.453,97.473,97.453,97.465,15769956.0
2005-10-25 17:52:00,97.46,97.46,97.44,97.45,149131989.0
2005-10-25 17:53:00,97.445,97.46,97.43,97.432,80647493.0
2005-10-25 17:54:00,97.445,97.455,97.43,97.455,55353642.0
2005-10-25 17:55:00,97.46,97.48,97.457,97.47,45327831.0
2005-10-25 17:56:00,97.47,97.47,97.445,97.445,32606230.0
2005-10-25 17:57:00,97.455,97.475,97.455,97.475,43771726.0
2005-10-25 17:58:00,97.475,97.495,97.465,97.472,65552396.0
2005-10-25 17:59:00,97.475,97.5,97.465,97.5,151185497.0
2005-10-25 18:00:00,97.495,97.51,97.472,97.51,46408866.0
2005-10-25 18:01:00,97.508,97.508,97.49,97.49,127523015.0
2005-10-25 18:02:00,97.487,97.495,97.465,97.495,26947818.0
2005-10-25 18:03:00,97.49,97.51,97.49,97.51,75058097.0
2005-10-25 18:04:00,97.51,97.51,97.5,97.5,474030383.0
2005-10-25 18:05:00,97.49,97.517,97.49,97.505,113102860.0
2005-10-25 18:06:00,97.513,97.529,97.513,97.515,370367643.0
2005-10-25 18:07:00,97.53,97.53,97.507,97.513,226664805.0
2005-10-25 18:08:00,97.515,97.53,97.485,97.53,144803076.0
2005-10-25 18:09:00,97.53,97.535,97.51,97.53,150969708.0
2005-10-25 18:10:00,97.523,97.545,97.51,97.52,74166233.0
2005-10-25 18:11:00,97.535,97.555,97.525,97.555,81374964.0
2005-10-25 18:12:00,97.55,97.555,97.53,97.555,296309627.0
2005-10-25 18:13:00,97.557,97.58,97.555,97.575,15288168.0
2005-10-25 18:14:00,97.56,97.62,97.56,97.62,54173249.0
2005-10-25 18:15:00,97.615,97.63,97.585,97.585,78527816.0
2005-10-25 18:16:00,97.585,97.607,97.575,97.59,23662130.0
2005-10-25 18:17:00,97.58,97.605,97.58,97.605,86425071.0
2005-10-25 18:18:00,97.61,97.61,97.57,97.57,182329862.0
2005-10-25 18:19:00,97.58,97.595,97.57,97.572,7625032.0
2005-10-25 18:20:00,97.57,97.605,97.57,97.605,59071426.0
2005-10-25 18:21:00,97.61,97.62,97.585,97.585,118079084.0
2005-10-25 18:22:00,97.575,97.575,97.56,97.565,213446633.0
2005-10-25 18:23:00,97.565,97.583,97.56,97.56,38391207.0
2005-10-25 18:24:00,97.557,97.557,97.51,97.52,54256140.0
2005-10-25 18:25:00,97.53,97.57,97.53,97.57,134927930.0
2005-10-25 18:26:00,97.56,97.575,97.55,97.575,19832261.0
2005-10-25 18:27:00,97.58,97.58,97.557,97.573,98043647.0
2005-10-25 18:28:00,97.585,97.585,97.555,97.555,180935609.0
2005-10-25 18:29:00,97.575,97.575,97.565,97.565,63408640.0
2005-10-25 18:30:00,97.573,97.587,97.573,97.575,53698442.0
2005-10-25 18:31:00,97.557,97.615,97.557,97.6,5952320.0
2005-10-25 18:32:00,97.595,97.603,97.556,97.595,181776627.0
2005-10-25 18:33:00,97.59,97.595,97.565,97.595,114185076.0
2005-10-25 18:34:00,97.587,97.587,97.57,97.57,52829772.0
2005-10-25 18:35:00,97.572,97.6,97.572,97.58,55160988.0
2005-10-25 18:36:00,97.585,97.605,97.572,97.585,89057886.0
2005-10-25 18:37:00,97.59,97.6,97.58,97.6,176512068.0
2005-10-25 18:39:00,97.6,97.623,97.6,97.623,107682792.0
2005-10-25 18:40:00,97.62,97.66,97.618,97.645,214073167.0
2005-10-25 18:41:00,97.65,97.667,97.65,97.655,88461838.0
2005-10-25 18:42:00,97.67,97.693,97.66,97.66,87956024.0
2005-10-25 18:43:00,97.65,97.65,97.603,97.623,36603846.0
2005-10-25 18:44:00,97.63,97.66,97.615,97.642,399684502.0
2005-10-25 18:45:00,97.65,97.65,97.63,97.63,146252922.0
2005-10-25 18:46:00,97.632,97.632,97.6,97.61,88439501.0
2005-10-25 18:47:00,97.605,97.614,97.59,97.59,19226839.0
2005-10-25 18:48:00,97.588,97.595,97.555,97.562,234265621.0
2005-10-25 18:49:00,97.565,97.585,97.552,97.58,51762163.0
2005-10-25 18:50:00,97.59,97.6,97.58,97.6,125777468.0
2005-10-25 18:51:00,97.59,97.605,97.575,97.605,77485416.0
2005-10-25 18:52:00,97.6,97.635,97.6,97.635,203906342.0
2005-10-25 18:53:00,97.645,97.68,97.645,97.68,81118700.0
2005-10-25 18:54:00,97.673,97.692,97.642,97.642,27664214.0
2005-10-25 18:55:00,97.645,97.675,97.645,97.675,113245874.0
2005-10-25 18:56:00,97.68,97.68,97.658,97.665,55884468.0
2005-10-25 18:57:00,97.66,97.66,97.627,97.64,15466553.0
2005-10-25 18:58:00,97.64,97.645,97.63,97.645,17948876.0
2005-10-25 18:59:00,97.627,97.645,97.595,97.625,98380095.0
2005-10-25 19:00:00,97.633,97.66,97.633,97.66,11506468.0
2005-10-25 19:01:00,97.615,97.682,97.615,97.63,99938307.0
2005-10-25 19:02:00,97.63,97.66,97.63,97.66,246403382.0
2005-10-25 19:03:00,97.665,97.675,97.642,97.67,18480974.0
2005-10-25 19:04:00,97.655,97.675,97.64,97.64,19040162.0
2005-10-25 19:05:00,97.65,97.663,97.627,97.655,191902915.0
2005-10-25 19:06:00,97.662,97.681,97.662,97.67,8311612.0
2005-10-25 19:07:00,97.665,97.67,97.647,97.655,44343672.0
2005-10-25 19:08:00,97.655,97.655,97.643,97.65,464153803.0
2005-10-25 19:09:00,97.64,97.67,97.64,97.67,918339358.0
2005-10-25 19:10:00,97.66,97.665,97.639,97.66,33676537.0
2005-10-25 19:11:00,97.65,97.68,97.65,97.66,62442373.0
2005-10-25 19:12:00,97.67,97.685,97.67,97.675,20196374.0
2005-10-25 19:13:00,97.68,97.68,97.665,97.68,32436121.0
2005-10-25 19:14:00,97.685,97.685,97.648,97.67,404263968.0
2005-10-25 19:15:00,97.653,97.655,97.64,97.655,46356498.0
2005-10-25 19:16:00,97.635,97.66,97.635,97.66,102026148.0
2005-10-25 19:17:00,97.657,97.667,97.629,97.667,91517449.0
2005-10-25 19:18:00,97.67,97.67,97.645,97.645,10848890.0
2005-10-25 19:19:00,97.66,97.711,97.625,97.655,17551954.0
2005-10-25 19:20:00,97.655,97.67,97.643,97.665,99686896.0
2005-10-25 19:21:00,97.66,97.663,97.603,97.635,63043669.0
2005-10-25 19:22:00,97.635,97.655,97.593,97.655,45699491.0
2005-10-25 19:23:00,97.625,97.655,97.625,97.655,5084157.0
2005-10-25 19:24:00,97.645,97.662,97.64,97.655,126347698.0
2005-10-25 19:25:00,97.653,97.671,97.649,97.655,70762333.0
2005-10-25 19:26:00,97.643,97.655,97.599,97.633,18315942.0
2005-10-25 19:27:00,97.63,97.655,97.605,97.615,307412014.0
2005-10-25 19:28:00,97.615,97.625,97.61,97.62,125839273.0
2005-10-25 19:29:00,97.615,97.645,97.61,97.645,109326999.0
2005-10-25 19:30:00,97.618,97.647,97.618,97.63,14107493.0
2005-10-25 19:31:00,97.638,97.65,97.62,97.62,186977641.0
2005-10-25 19:32:00,97.623,97.655,97.623,97.63,60151371.0
2005-10-25 19:33:00,97.625,97.649,97.625,97.645,396136356.0
2005-10-25 19:34:00,97.645,97.645,97.619,97.623,56718602.0
2005-10-25 19:35:00,97.62,97.675,97.62,97.67,61102544.0
2005-10-25 19:36:00,97.665,97.667,97.64,97.66,82042629.0
2005-10-25 19:37:00,97.665,97.667,97.655,97.665,36699617.0
2005-10-25 19:38:00,97.66,97.665,97.633,97.665,6129207.0
2005-10-25 19:40:00,97.653,97.653,97.605,97.605,9443831.0
2005-10-25 19:41:00,97.643,97.66,97.641,97.645,51989506.0
2005-10-25 19:42:00,97.64,97.651,97.632,97.643,11390131.0
2005-10-25 19:43:00,97.645,97.648,97.628,97.632,83039513.0
2005-10-25 19:44:00,97.63,97.643,97.63,97.635,99123199.0
2005-10-25 19:45:00,97.655,97.661,97.638,97.638,68165494.0
2005-10-25 19:46:00,97.645,97.65,97.632,97.65,37773226.0
2005-10-25 19:47:00,97.635,97.65,97.635,97.65,121994167.0
2005-10-25 19:48:00,97.655,97.655,97.638,97.638,124113968.0
2005-10-25 19:49:00,97.63,97.643,97.63,97.64,105053323.0
2005-10-25 19:50:00,97.615,97.635,97.6,97.6,150285841.0
2005-10-25 19:51:00,97.6,97.617,97.571,97.595,68564481.0
2005-10-25 19:52:00,97.59,97.595,97.585,97.585,42673985.0
2005-10-25 19:53:00,97.585,97.592,97.572,97.58,57527229.0
2005-10-25 19:54:00,97.575,97.583,97.575,97.583,10346137.0
2005-10-25 19:55:00,97.585,97.61,97.558,97.61,138755019.0
2005-10-25 19:56:00,97.6,97.625,97.597,97.625,36075936.0
2005-10-25 19:57:00,97.605,97.638,97.605,97.605,147518900.0
2005-10-25 19:58:00,97.625,97.635,97.625,97.635,53169341.0
2005-10-25 19:59:00,97.632,97.64,97.619,97.64,149368310.0
2005-10-25 20:00:00,97.635,97.635,97.62,97.635,64264619.0
2005-10-25 20:01:00,97.64,97.64,97.622,97.622,46958517.0
2005-10-25 20:02:00,97.625,97.634,97.612,97.63,234998382.0
2005-10-25 20:03:00,97.622,97.622,97.6,97.605,23468797.0
2005-10-25 20:04:00,97.605,97.63,97.605,97.605,635024687.0
2005-10-25 20:05:00,97.595,97.602,97.565,97.575,60757743.0
2005-10-25 20:06:00,97.58,97.584,97.57,97.58,15192722.0
2005-10-25 20:07:00,97.58,97.581,97.57,97.575,77278702.0
2005-10-25 20:08:00,97.58,97.595,97.565,97.58,68106529.0
2005-10-25 20:09:00,97.575,97.595,97.545,97.545,90922453.0
2005-10-25 20:10:00,97.545,97.575,97.545,97.565,196012469.0
2005-10-25 20:11:00,97.56,97.575,97.56,97.562,67220968.0
2005-10-25 20:12:00,97.565,97.58,97.56,97.56,48104557.0
2005-10-25 20:13:00,97.563,97.605,97.563,97.595,29814086.0
2005-10-25 20:14:00,97.6,97.6,97.568,97.575,594236717.0
2005-10-25 20:15:00,97.58,97.59,97.56,97.56,167115757.0
2005-10-25 20:16:00,97.55,97.61,97.55,97.61,3866576.0
2005-10-25 20:17:00,97.595,97.624,97.595,97.595,138879594.0
2005-10-25 20:18:00,97.593,97.618,97.59,97.59,103685648.0
2005-10-25 20:19:00,97.598,97.615,97.585,97.615,232203884.0
2005-10-25 20:20:00,97.595,97.623,97.595,97.595,74340177.0
2005-10-25 20:21:00,97.595,97.611,97.59,97.605,55777190.0
2005-10-25 20:22:00,97.613,97.613,97.575,97.602,93111750.0
2005-10-25 20:23:00,97.61,97.626,97.605,97.605,87284178.0
2005-10-25 20:24:00,97.61,97.638,97.605,97.605,69536099.0
2005-10-25 20:25:00,97.613,97.627,97.603,97.622,185253165.0
2005-10-25 20:26:00,97.63,97.63,97.6,97.608,41550274.0
2005-10-25 20:27:00,97.605,97.612,97.59,97.59,48356414.0
2005-10-25 20:28:00,97.605,97.605,97.59,97.6,18788952.0
2005-10-25 20:29:00,97.59,97.61,97.59,97.61,36490604.0
2005-10-25 20:30:00,97.603,97.652,97.603,97.635,30199826.0
2005-10-25 20:31:00,97.635,97.65,97.632,97.632,49072412.0
2005-10-25 20:32:00,97.625,97.634,97.623,97.623,73906717.0
2005-10-25 20:33:00,97.625,97.64,97.615,97.635,22647294.0
2005-10-25 20:34:00,97.62,97.635,97.613,97.635,29694731.0
2005-10-25 20:35:00,97.635,97.67,97.635,97.67,99630138.0
2005-10-25 20:36:00,97.66,97.66,97.642,97.642,27167083.0
2005-10-25 20:37:00,97.648,97.648,97.62,97.64,220306371.0
2005-10-25 20:38:00,97.638,97.65,97.633,97.633,43371297.0
2005-10-25 20:39:00,97.645,97.645,97.613,97.613,2909903.0
2005-10-25 20:40:00,97.61,97.618,97.605,97.605,63667958.0
2005-10-25 20:41:00,97.605,97.626,97.605,97.605,47465624.0
2005-10-25 20:42:00,97.61,97.635,97.607,97.635,14841052.0
2005-10-25 20:43:00,97.625,97.625,97.617,97.617,52298024.0
2005-10-25 20:44:00,97.63,97.63,97.616,97.622,10221355.0
2005-10-25 20:45:00,97.62,97.64,97.617,97.62,186524944.0
2005-10-25 20:46:00,97.62,97.632,97.614,97.622,43711202.0
2005-10-25 20:47:00,97.63,97.631,97.61,97.62,281843045.0
2005-10-25 20:48:00,97.633,97.633,97.62,97.632,59867158.0
2005-10-25 20:49:00,97.64,97.64,97.62,97.635,63618839.0
2005-10-25 20:50:00,97.63,97.645,97.625,97.632,193496919.0
2005-10-25 20:51:00,97.64,97.665,97.615,97.645,38462892.0
2005-10-25 20:52:00,97.65,97.655,97.64,97.64,78700574.0
2005-10-25 20:53:00,97.635,97.643,97.62,97.63,193140257.0
2005-10-25 20:54:00,97.635,97.647,97.625,97.64,107099141.0
2005-10-25 20:55:00,97.64,97.65,97.63,97.64,334931651.0
2005-10-25 20:56:00,97.633,97.678,97.615,97.655,72167232.0
2005-10-25 20:57:00,97.66,97.68,97.66,97.68,54542623.0
2005-10-25 20:58:00,97.672,97.672,97.645,97.665,110138645.0
2005-10-25 20:59:00,97.65,97.67,97.63,97.63,22649971.0
2005-10-25 21:00:00,97.63,97.665,97.63,97.665,1850652.0
2005-10-25 21:01:00,97.66,97.662,97.655,97.655,25204001.0
2005-10-25 21:02:00,97.647,97.665,97.634,97.665,134351891.0
2005-10-25 21:03:00,97.65,97.655,97.64,97.655,42508289.0
2005-10-25 21:04:00,97.652,97.652,97.635,97.65,115421274.0
2005-10-25 21:05:00,97.665,97.665,97.651,97.655,22525894.0
2005-10-25 21:06:00,97.65,97.661,97.645,97.655,157152639.0
2005-10-25 21:07:00,97.66,97.66,97.625,97.625,35388553.0
2005-10-25 21:08:00,97.635,97.64,97.618,97.64,79429895.0
2005-10-25 21:09:00,97.63,97.653,97.63,97.653,4202786.0
2005-10-25 21:10:00,97.65,97.67,97.635,97.67,36102302.0
2005-10-25 21:11:00,97.67,97.673,97.655,97.655,22470195.0
2005-10-25 21:12:00,97.67,97.696,97.67,97.69,31311875.0
2005-10-25 21:13:00,97.685,97.693,97.665,97.693,20777641.0
2005-10-25 21:14:00,97.678,97.678,97.665,97.665,22740919.0
2005-10-25 21:15:00,97.67,97.68,97.663,97.665,10707027.0
2005-10-25 21:16:00,97.625,97.725,97.625,97.69,44221296.0
2005-10-25 21:17:00,97.69,97.715,97.68,97.71,28468117.0
2005-10-25 21:18:00,97.71,97.714,97.705,97.705,5916340.0
2005-10-25 21:19:00,97.7,97.706,97.7,97.7,11424373.0
2005-10-25 21:20:00,97.7,97.72,97.683,97.683,17317505.0
2005-10-25 21:21:00,97.68,97.685,97.68,97.685,1464850.0
2005-10-25 21:22:00,97.68,97.705,97.678,97.685,39897540.0
2005-10-25 21:23:00,97.69,97.71,97.69,97.69,53792934.0
2005-10-25 21:24:00,97.68,97.7,97.67,97.69,99824072.0
2005-10-25 21:25:00,97.69,97.708,97.69,97.695,75608583.0
2005-10-25 21:27:00,97.692,97.72,97.692,97.71,20933791.0
2005-10-25 21:28:00,97.705,97.71,97.7,97.71,42235767.0
2005-10-25 21:29:00,97.703,97.703,97.693,97.7,26726979.0
2005-10-25 21:30:00,97.675,97.695,97.675,97.695,53651384.0
2005-10-25 21:31:00,97.687,97.7,97.681,97.69,61159375.0
2005-10-25 21:33:00,97.675,97.715,97.675,97.715,43631533.0
2005-10-25 21:34:00,97.715,97.765,97.715,97.735,78072045.0
2005-10-25 21:35:00,97.73,97.74,97.704,97.71,71046495.0
2005-10-25 21:36:00,97.705,97.745,97.705,97.74,212455715.0
2005-10-25 21:37:00,97.745,97.785,97.745,97.785,9902425.0
2005-10-25 21:38:00,97.745,97.85,97.745,97.803,27874868.0
2005-10-25 21:39:00,97.803,97.805,97.803,97.805,33503288.0
2005-10-25 21:40:00,97.815,97.845,97.809,97.815,17126840.0
2005-10-25 21:41:00,97.813,97.83,97.795,97.795,110997443.0
2005-10-25 21:42:00,97.815,97.83,97.815,97.815,54547689.0
2005-10-25 21:43:00,97.815,97.855,97.815,97.843,50337142.0
2005-10-25 21:44:00,97.843,97.853,97.81,97.823,57420317.0
2005-10-25 21:45:00,97.825,97.847,97.825,97.84,43940485.0
2005-10-25 21:46:00,97.85,97.875,97.83,97.83,66713883.0
2005-10-25 21:47:00,97.83,97.86,97.83,97.86,664979450.0
2005-10-25 21:48:00,97.875,97.878,97.833,97.852,144336462.0
2005-10-25 21:49:00,97.86,97.864,97.818,97.84,23627505.0
2005-10-25 21:50:00,97.85,97.85,97.843,97.843,4407043.0
2005-10-25 21:51:00,97.85,97.86,97.832,97.86,14100008.0
2005-10-25 21:52:00,97.865,97.865,97.848,97.848,71457727.0
2005-10-25 21:53:00,97.845,97.857,97.845,97.852,13897145.0
2005-10-25 21:54:00,97.86,97.875,97.858,97.875,19158318.0
2005-10-25 21:55:00,97.865,97.865,97.845,97.865,34501175.0
2005-10-25 21:56:00,97.855,97.855,97.83,97.845,25318115.0
2005-10-25 21:57:00,97.845,97.865,97.842,97.853,16499047.0
2005-10-25 21:58:00,97.843,97.86,97.841,97.845,11861634.0
2005-10-25 21:59:00,97.845,97.846,97.835,97.835,7905510.0
2005-10-25 22:02:00,97.833,97.833,97.81,97.81,67489835.0
2005-10-25 22:03:00,97.823,97.838,97.823,97.838,47432903.0
2005-10-25 22:04:00,97.845,97.854,97.833,97.85,244571372.0
2005-10-25 22:07:00,97.85,97.855,97.833,97.855,17506169.0
2005-10-25 22:08:00,97.85,97.854,97.833,97.845,47724580.0
2005-10-25 22:09:00,97.838,97.855,97.825,97.825,63910556.0
2005-10-25 22:10:00,97.825,97.848,97.825,97.848,51268191.0
2005-10-25 22:13:00,97.848,97.885,97.848,97.885,92353889.0
2005-10-25 22:14:00,97.89,97.89,97.873,97.873,17885830.0
2005-10-25 22:15:00,97.862,97.885,97.862,97.872,409874544.0
2005-10-25 22:16:00,97.885,97.885,97.87,97.87,6165296.0
2005-10-25 22:17:00,97.88,97.88,97.872,97.872,3496102.0
2005-10-25 22:18:00,97.873,97.886,97.873,97.882,17239187.0
2005-10-25 22:19:00,97.877,97.903,97.877,97.885,90973141.0
2005-10-25 22:20:00,97.89,97.91,97.883,97.885,128535440.0
2005-10-25 22:26:00,97.885,97.91,97.885,97.91,42429046.0
2005-10-25 22:27:00,97.905,97.918,97.905,97.915,98055298.0
2005-10-25 22:28:00,97.923,97.957,97.923,97.93,67407348.0
2005-10-25 22:29:00,97.94,97.95,97.94,97.95,5134923.0
2005-10-25 22:30:00,97.943,97.955,97.943,97.955,3808498.0
2005-10-25 22:31:00,97.95,97.97,97.942,97.942,142909291.0
2005-10-25 22:32:00,97.945,97.945,97.934,97.94,70896130.0
2005-10-25 22:33:00,97.94,97.947,97.94,97.945,16807066.0
2005-10-25 22:34:00,97.96,97.967,97.945,97.945,125641013.0
2005-10-25 22:35:00,97.96,97.985,97.958,97.958,14977031.0
2005-10-25 22:36:00,97.96,97.96,97.94,97.94,42499066.0
2005-10-25 22:37:00,97.947,97.96,97.943,97.95,76907012.0
2005-10-25 22:38:00,97.95,97.955,97.945,97.955,23146394.0
2005-10-25 22:39:00,97.953,97.975,97.936,97.942,89779931.0
2005-10-25 22:41:00,97.943,97.955,97.94,97.94,129069449.0
2005-10-25 22:42:00,97.94,97.94,97.915,97.93,12883554.0
2005-10-25 22:43:00,97.9,97.92,97.9,97.92,79594286.0
2005-10-25 22:44:00,97.915,97.915,97.905,97.905,98691121.0
2005-10-25 22:45:00,97.905,97.905,97.905,97.905,1691800.0
2005-10-25 22:46:00,97.905,97.915,97.9,97.915,71754888.0
2005-10-25 22:47:00,97.905,97.935,97.9,97.9,142847862.0
2005-10-25 22:49:00,97.91,97.92,97.91,97.92,14202117.0
2005-10-25 22:50:00,97.907,97.925,97.907,97.925,119867481.0
2005-10-25 22:53:00,97.93,97.93,97.915,97.915,3781717.0
2005-10-25 22:54:00,97.905,97.915,97.905,97.915,83744766.0
2005-10-25 22:57:00,97.905,97.905,97.89,97.89,60631559.0
2005-10-25 22:58:00,97.88,97.884,97.87,97.87,22883029.0
2005-10-25 23:30:00,97.873,97.873,97.803,97.803,6766587.0
2005-10-25 23:31:00,97.8,97.8,97.79,97.79,51630354.0
2005-10-25 23:32:00,97.8,97.805,97.795,97.795,81995167.0
2005-10-25 23:33:00,97.795,97.813,97.785,97.813,91693616.0
2005-10-25 23:34:00,97.815,97.815,97.78,97.78,28690282.0
2005-10-25 23:35:00,97.79,97.795,97.783,97.795,66698353.0
2005-10-25 23:36:00,97.785,97.8,97.785,97.8,55138424.0
2005-10-25 23:38:00,97.81,97.81,97.79,97.81,131269168.0
2005-10-25 23:42:00,97.81,97.83,97.81,97.83,887898.0
2005-10-25 23:43:00,97.83,97.83,97.785,97.785,44198047.0
2005-10-25 23:44:00,97.785,97.808,97.78,97.795,144569823.0
2005-10-25 23:49:00,97.792,97.81,97.791,97.81,105251463.0
2005-10-25 23:50:00,97.8,97.8,97.795,97.795,7484390.0
2005-10-25 23:52:00,97.8,97.81,97.799,97.81,9335738.0
2005-10-25 23:54:00,97.805,97.807,97.79,97.79,90190576.0
2005-10-25 23:57:00,97.805,97.82,97.805,97.82,2931141.0
2005-10-25 23:59:00,97.818,97.835,97.808,97.835,176487854.0
2005-10-26 00:06:00,97.83,97.855,97.83,97.855,111670372.0
2005-10-26 00:07:00,97.86,97.86,97.822,97.835,430747475.0
2005-10-26 00:11:00,97.865,97.865,97.826,97.85,74075457.0
2005-10-26 00:16:00,97.843,97.855,97.838,97.85,20628606.0
2005-10-26 00:19:00,97.84,97.84,97.822,97.84,44470046.0
2005-10-26 00:22:00,97.832,97.86,97.832,97.842,40137492.0
2005-10-26 00:23:00,97.845,97.866,97.845,97.852,41381639.0
2005-10-26 00:25:00,97.86,97.86,97.83,97.83,25187252.0
2005-10-26 00:29:00,97.83,97.85,97.83,97.85,197277727.0
2005-10-26 00:30:00,97.843,97.851,97.84,97.84,4759738.0
2005-10-26 00:32:00,97.827,97.839,97.815,97.815,23617085.0
2005-10-26 00:33:00,97.835,97.835,97.785,97.785,16859928.0
2005-10-26 00:34:00,97.79,97.79,97.765,97.785,5449820.0
2005-10-26 00:38:00,97.795,97.795,97.77,97.775,176192784.0
2005-10-26 00:40:00,97.778,97.778,97.765,97.765,29781667.0
2005-10-26 00:43:00,97.75,97.753,97.74,97.74,92035441.0
2005-10-26 00:45:00,97.732,97.75,97.732,97.75,10768244.0
2005-10-26 00:49:00,97.75,97.765,97.75,97.765,47684792.0
2005-10-26 00:51:00,97.763,97.795,97.763,97.795,119206257.0
2005-10-26 00:52:00,97.79,97.812,97.783,97.795,69031787.0
2005-10-26 00:57:00,97.795,97.815,97.795,97.815,53474425.0
2005-10-26 00:58:00,97.81,97.812,97.795,97.795,173161204.0
2005-10-26 00:59:00,97.785,97.81,97.785,97.81,96865237.0
2005-10-26 01:00:00,97.798,97.82,97.798,97.82,12651686.0
2005-10-26 01:02:00,97.815,97.815,97.799,97.802,98043828.0
2005-10-26 01:03:00,97.81,97.814,97.803,97.803,26038341.0
2005-10-26 01:04:00,97.81,97.815,97.79,97.815,37529295.0
2005-10-26 01:08:00,97.8,97.816,97.8,97.815,142825446.0
2005-10-26 01:11:00,97.82,97.82,97.805,97.805,8188596.0
2005-10-26 01:12:00,97.805,97.816,97.805,97.805,64600912.0
2005-10-26 01:13:00,97.83,97.833,97.813,97.833,62071067.0
2005-10-26 01:14:00,97.83,97.85,97.795,97.85,104841908.0
2005-10-26 01:15:00,97.833,97.84,97.825,97.837,36556514.0
2005-10-26 01:18:00,97.835,97.846,97.831,97.845,69268767.0
2005-10-26 01:19:00,97.85,97.85,97.84,97.84,486360.0
2005-10-26 01:22:00,97.83,97.849,97.83,97.83,283654417.0
2005-10-26 01:23:00,97.83,97.835,97.79,97.82,52337360.0
2005-10-26 01:24:00,97.823,97.826,97.797,97.797,30305894.0
2005-10-26 01:27:00,97.805,97.816,97.785,97.785,45200846.0
2005-10-26 01:29:00,97.773,97.803,97.773,97.795,45336691.0
2005-10-26 01:36:00,97.8,97.8,97.793,97.793,98829595.0
2005-10-26 01:39:00,97.797,97.797,97.788,97.788,133074222.0
2005-10-26 01:40:00,97.8,97.803,97.79,97.795,112885146.0
2005-10-26 01:41:00,97.805,97.83,97.805,97.83,135269480.0
2005-10-26 01:43:00,97.825,97.825,97.802,97.803,96959481.0
2005-10-26 01:44:00,97.815,97.825,97.815,97.823,80183114.0
2005-10-26 01:50:00,97.82,97.85,97.82,97.85,17377694.0
2005-10-26 01:51:00,97.853,97.853,97.82,97.835,75919226.0
2005-10-26 01:52:00,97.845,97.845,97.818,97.82,351619997.0
2005-10-26 01:53:00,97.805,97.83,97.805,97.82,15257617.0
2005-10-26 01:54:00,97.82,97.829,97.815,97.825,240343046.0
2005-10-26 01:55:00,97.835,97.845,97.822,97.845,80725112.0
2005-10-26 01:58:00,97.84,97.84,97.83,97.84,82628897.0
2005-10-26 02:02:00,97.825,97.845,97.825,97.845,257026870.0
2005-10-26 02:04:00,97.855,97.855,97.832,97.845,84964855.0
2005-10-26 02:05:00,97.835,97.89,97.835,97.89,231566667.0
2005-10-26 02:06:00,97.89,97.945,97.89,97.945,15944841.0
2005-10-26 02:07:00,97.93,97.945,97.93,97.945,359235807.0
2005-10-26 02:08:00,97.935,97.935,97.907,97.933,71005638.0
2005-10-26 02:09:00,97.93,97.93,97.909,97.91,15903444.0
2005-10-26 02:10:00,97.915,97.915,97.89,97.905,36948607.0
2005-10-26 02:11:00,97.915,97.915,97.865,97.883,36040320.0
2005-10-26 02:14:00,97.88,97.902,97.88,97.9,22754392.0
2005-10-26 02:15:00,97.893,97.925,97.893,97.915,82543866.0
2005-10-26 02:16:00,97.903,97.903,97.865,97.865,98196757.0
2005-10-26 02:17:00,97.868,97.868,97.851,97.86,65548045.0
2005-10-26 02:18:00,97.86,97.875,97.857,97.875,130960868.0
2005-10-26 02:19:00,97.865,97.873,97.857,97.86,108742074.0
2005-10-26 02:20:00,97.858,97.873,97.857,97.857,138908377.0
2005-10-26 02:21:00,97.845,97.867,97.845,97.855,97635610.0
2005-10-26 02:22:00,97.855,97.877,97.855,97.877,35735847.0
2005-10-26 02:23:00,97.873,97.88,97.873,97.88,98928524.0
2005-10-26 02:25:00,97.865,97.884,97.862,97.862,60922673.0
2005-10-26 02:26:00,97.875,97.88,97.817,97.817,148233521.0
2005-10-26 02:27:00,97.82,97.845,97.818,97.818,104197135.0
2005-10-26 02:28:00,97.815,97.822,97.81,97.82,120420577.0
2005-10-26 02:29:00,97.825,97.825,97.812,97.82,69050629.0
2005-10-26 02:30:00,97.815,97.815,97.783,97.783,43198370.0
2005-10-26 02:31:00,97.785,97.8,97.785,97.795,15011114.0
2005-10-26 02:32:00,97.775,97.79,97.755,97.755,49616736.0
2005-10-26 02:33:00,97.755,97.77,97.753,97.77,14675119.0
2005-10-26 02:34:00,97.775,97.775,97.739,97.75,14280561.0
2005-10-26 02:35:00,97.747,97.757,97.72,97.733,32158205.0
2005-10-26 02:36:00,97.73,97.73,97.675,97.73,57735640.0
2005-10-26 02:37:00,97.73,97.753,97.73,97.74,297674909.0
2005-10-26 02:38:00,97.745,97.765,97.745,97.75,41251151.0
2005-10-26 02:39:00,97.745,97.77,97.745,97.77,1784801.0
2005-10-26 02:40:00,97.77,97.77,97.77,97.77,530787.0
2005-10-26 02:41:00,97.765,97.78,97.757,97.765,64725069.0
2005-10-26 02:42:00,97.77,97.785,97.757,97.785,19105971.0
2005-10-26 02:44:00,97.777,97.793,97.777,97.793,39456574.0
2005-10-26 02:45:00,97.8,97.8,97.735,97.76,109897181.0
2005-10-26 02:46:00,97.763,97.763,97.71,97.73,59449344.0
2005-10-26 02:47:00,97.715,97.737,97.715,97.715,71643462.0
2005-10-26 02:48:00,97.715,97.715,97.67,97.67,8275488.0
2005-10-26 02:49:00,97.667,97.74,97.667,97.713,64760757.0
2005-10-26 02:50:00,97.718,97.745,97.711,97.72,138434370.0
2005-10-26 02:51:00,97.715,97.724,97.69,97.69,138881219.0
2005-10-26 02:52:00,97.705,97.705,97.679,97.68,97410547.0
2005-10-26 02:53:00,97.683,97.685,97.665,97.685,19000884.0
2005-10-26 02:54:00,97.685,97.7,97.661,97.667,35421305.0
2005-10-26 02:55:00,97.675,97.733,97.675,97.71,34223322.0
2005-10-26 02:56:00,97.705,97.725,97.705,97.725,3208172.0
2005-10-26 02:57:00,97.712,97.714,97.702,97.705,92293915.0
2005-10-26 02:58:00,97.703,97.735,97.703,97.735,10234507.0
2005-10-26 03:00:00,97.74,97.74,97.705,97.705,92818353.0
2005-10-26 03:01:00,97.715,97.715,97.665,97.68,173022792.0
2005-10-26 03:02:00,97.675,97.705,97.675,97.705,51098353.0
2005-10-26 03:03:00,97.71,97.71,97.69,97.69,3313918.0
2005-10-26 03:04:00,97.69,97.72,97.69,97.7,64340777.0
2005-10-26 03:05:00,97.703,97.725,97.703,97.725,30832817.0
2005-10-26 03:06:00,97.73,97.743,97.715,97.738,87940736.0
2005-10-26 03:07:00,97.735,97.745,97.73,97.73,65888885.0
2005-10-26 03:08:00,97.735,97.739,97.725,97.733,123889268.0
2005-10-26 03:09:00,97.727,97.74,97.727,97.74,441559744.0
2005-10-26 03:12:00,97.75,97.773,97.75,97.758,44143093.0
2005-10-26 03:13:00,97.75,97.76,97.745,97.76,336518535.0
2005-10-26 03:14:00,97.75,97.75,97.742,97.742,10064721.0
2005-10-26 03:15:00,97.75,97.773,97.745,97.745,334696557.0
2005-10-26 03:16:00,97.76,97.76,97.7,97.7,89285450.0
2005-10-26 03:17:00,97.71,97.71,97.691,97.705,14327162.0
2005-10-26 03:18:00,97.705,97.725,97.705,97.725,3549731.0
2005-10-26 03:19:00,97.725,97.725,97.706,97.708,30721753.0
2005-10-26 03:21:00,97.705,97.725,97.705,97.725,161927011.0
2005-10-26 03:22:00,97.71,97.745,97.71,97.745,19654871.0
2005-10-26 03:23:00,97.73,97.74,97.72,97.74,48002673.0
2005-10-26 03:24:00,97.713,97.725,97.708,97.72,49686996.0
2005-10-26 03:25:00,97.715,97.74,97.715,97.72,5058778.0
2005-10-26 03:26:00,97.715,97.735,97.715,97.735,16853187.0
2005-10-26 03:27:00,97.735,97.763,97.735,97.737,23220022.0
2005-10-26 03:30:00,97.75,97.765,97.74,97.75,181705568.0
2005-10-26 03:31:00,97.76,97.76,97.74,97.75,89912562.0
2005-10-26 03:33:00,97.755,97.78,97.742,97.742,84334253.0
2005-10-26 03:36:00,97.742,97.76,97.735,97.735,41102143.0
2005-10-26 03:38:00,97.73,97.752,97.73,97.74,269844645.0
2005-10-26 03:39:00,97.745,97.746,97.743,97.743,40447475.0
2005-10-26 03:41:00,97.733,97.735,97.731,97.735,8498239.0
2005-10-26 03:42:00,97.725,97.725,97.673,97.69,154660124.0
2005-10-26 03:43:00,97.69,97.698,97.673,97.673,20396090.0
2005-10-26 03:46:00,97.685,97.685,97.685,97.685,256476.0
2005-10-26 03:47:00,97.68,97.686,97.658,97.677,30345907.0
2005-10-26 03:48:00,97.69,97.725,97.685,97.685,67525484.0
2005-10-26 03:49:00,97.675,97.683,97.668,97.668,25505933.0
2005-10-26 03:50:00,97.68,97.707,97.68,97.707,2653288.0
2005-10-26 03:51:00,97.725,97.735,97.719,97.73,30458088.0
2005-10-26 03:52:00,97.725,97.745,97.717,97.74,463468333.0
2005-10-26 03:53:00,97.735,97.75,97.732,97.74,106830933.0
2005-10-26 03:55:00,97.73,97.742,97.685,97.685,22407536.0
2005-10-26 03:56:00,97.728,97.745,97.728,97.735,107844326.0
2005-10-26 03:57:00,97.74,97.756,97.72,97.75,10406016.0
2005-10-26 03:58:00,97.753,97.753,97.734,97.745,33348454.0
2005-10-26 03:59:00,97.74,97.785,97.74,97.785,30126857.0
2005-10-26 04:00:00,97.795,97.795,97.778,97.788,184225302.0
2005-10-26 04:01:00,97.795,97.795,97.765,97.765,101034598.0
2005-10-26 04:02:00,97.77,97.785,97.77,97.785,3219264.0
2005-10-26 04:04:00,97.772,97.788,97.772,97.788,110996747.0
2005-10-26 04:05:00,97.78,97.794,97.775,97.785,90344157.0
2005-10-26 04:06:00,97.78,97.791,97.78,97.785,4533001.0
2005-10-26 04:08:00,97.785,97.785,97.773,97.78,82292070.0
2005-10-26 04:10:00,97.78,97.78,97.761,97.762,101359271.0
2005-10-26 04:11:00,97.765,97.782,97.765,97.778,22089482.0
2005-10-26 04:12:00,97.785,97.805,97.77,97.805,28562437.0
2005-10-26 04:13:00,97.8,97.807,97.79,97.79,4328887.0
2005-10-26 04:14:00,97.79,97.79,97.775,97.775,3564165.0
2005-10-26 04:15:00,97.775,97.787,97.77,97.785,157432022.0
2005-10-26 04:16:00,97.785,97.785,97.78,97.78,42355581.0
2005-10-26 04:19:00,97.77,97.79,97.75,97.77,216052464.0
2005-10-26 04:23:00,97.76,97.773,97.76,97.765,53027916.0
2005-10-26 04:24:00,97.775,97.775,97.763,97.77,73464425.0
2005-10-26 04:25:00,97.76,97.765,97.745,97.765,27079077.0
2005-10-26 04:26:00,97.763,97.77,97.745,97.745,85783157.0
2005-10-26 04:27:00,97.745,97.811,97.745,97.79,82299674.0
2005-10-26 04:28:00,97.79,97.82,97.79,97.82,49730641.0
2005-10-26 04:31:00,97.83,97.843,97.83,97.843,1972935.0
2005-10-26 04:33:00,97.835,97.835,97.83,97.833,22524913.0
2005-10-26 04:34:00,97.835,97.835,97.82,97.82,26554949.0
2005-10-26 04:35:00,97.825,97.825,97.803,97.803,179980197.0
2005-10-26 04:36:00,97.805,97.805,97.79,97.795,57519738.0
2005-10-26 04:37:00,97.793,97.823,97.793,97.82,98985941.0
2005-10-26 04:38:00,97.812,97.812,97.795,97.795,9247121.0
2005-10-26 04:39:00,97.803,97.803,97.803,97.803,401838.0
2005-10-26 04:40:00,97.79,97.79,97.775,97.775,63109133.0
2005-10-26 04:41:00,97.772,97.803,97.765,97.803,79785121.0
2005-10-26 04:42:00,97.805,97.805,97.785,97.785,16239399.0
2005-10-26 04:44:00,97.785,97.795,97.785,97.795,96750201.0
2005-10-26 04:45:00,97.795,97.798,97.785,97.795,7861462.0
2005-10-26 04:47:00,97.79,97.81,97.79,97.81,9352985.0
2005-10-26 04:51:00,97.81,97.815,97.81,97.815,5066919.0
2005-10-26 04:54:00,97.82,97.83,97.819,97.83,26261429.0
2005-10-26 04:55:00,97.825,97.847,97.82,97.82,45554679.0
2005-10-26 04:57:00,97.825,97.84,97.82,97.83,131781090.0
2005-10-26 04:58:00,97.83,97.865,97.803,97.865,12838960.0
2005-10-26 04:59:00,97.863,97.89,97.855,97.855,10741675.0
2005-10-26 05:00:00,97.86,97.877,97.86,97.86,19750413.0
2005-10-26 05:01:00,97.86,97.87,97.85,97.85,23491457.0
2005-10-26 05:02:00,97.86,97.86,97.845,97.845,63742179.0
2005-10-26 05:05:00,97.855,97.855,97.8,97.815,82572243.0
2005-10-26 05:08:00,97.812,97.825,97.785,97.815,72183237.0
2005-10-26 05:13:00,97.825,97.825,97.775,97.775,67923975.0
2005-10-26 05:16:00,97.78,97.78,97.76,97.76,86978789.0
2005-10-26 05:17:00,97.77,97.78,97.769,97.77,12238582.0
2005-10-26 05:20:00,97.772,97.803,97.771,97.803,82465262.0
2005-10-26 05:22:00,97.81,97.822,97.808,97.817,78284823.0
2005-10-26 05:27:00,97.82,97.82,97.8,97.805,66109783.0
2005-10-26 05:31:00,97.8,97.808,97.799,97.803,67985220.0
2005-10-26 05:32:00,97.795,97.808,97.795,97.805,96691944.0
2005-10-26 05:34:00,97.805,97.805,97.788,97.788,5023910.0
2005-10-26 05:35:00,97.785,97.816,97.785,97.807,107243012.0
2005-10-26 05:36:00,97.8,97.8,97.8,97.8,7587308.0
2005-10-26 05:37:00,97.8,97.804,97.8,97.8,32137491.0
2005-10-26 05:38:00,97.81,97.81,97.803,97.803,907807.0
2005-10-26 05:39:00,97.795,97.804,97.795,97.8,67452895.0
2005-10-26 05:40:00,97.795,97.814,97.795,97.807,86839575.0
2005-10-26 05:41:00,97.812,97.816,97.803,97.803,17048247.0
2005-10-26 05:42:00,97.802,97.82,97.802,97.82,3677784.0
2005-10-26 05:44:00,97.812,97.814,97.8,97.812,412597679.0
2005-10-26 05:45:00,97.823,97.823,97.81,97.81,18093911.0
2005-10-26 05:46:00,97.805,97.83,97.805,97.808,86449394.0
2005-10-26 05:47:00,97.803,97.82,97.793,97.805,19689967.0
2005-10-26 05:50:00,97.81,97.828,97.81,97.828,56767579.0
2005-10-26 05:51:00,97.815,97.822,97.803,97.82,52260818.0
2005-10-26 05:52:00,97.825,97.825,97.81,97.81,17550046.0
2005-10-26 05:55:00,97.81,97.825,97.797,97.825,256794811.0
2005-10-26 06:02:00,97.823,97.823,97.803,97.803,2699999.0
2005-10-26 06:05:00,97.815,97.815,97.797,97.8,19795741.0
2005-10-26 06:07:00,97.798,97.808,97.798,97.805,74613900.0
2005-10-26 06:11:00,97.792,97.815,97.792,97.815,144134675.0
2005-10-26 06:12:00,97.78,97.79,97.78,97.79,726515283.0
2005-10-26 06:13:00,97.79,97.81,97.785,97.81,65721491.0
2005-10-26 06:14:00,97.8,97.8,97.775,97.775,44559866.0
2005-10-26 06:16:00,97.772,97.772,97.765,97.765,29520925.0
2005-10-26 06:19:00,97.765,97.785,97.755,97.785,17352421.0
2005-10-26 06:22:00,97.785,97.785,97.765,97.775,10003460.0
2005-10-26 06:23:00,97.77,97.77,97.765,97.765,101998295.0
2005-10-26 06:24:00,97.78,97.78,97.769,97.77,59595025.0
2005-10-26 06:27:00,97.765,97.773,97.753,97.753,8406174.0
2005-10-26 06:28:00,97.76,97.77,97.755,97.767,56608085.0
2005-10-26 06:29:00,97.775,97.775,97.745,97.745,48907368.0
2005-10-26 06:33:00,97.75,97.758,97.735,97.735,358682699.0
2005-10-26 06:34:00,97.735,97.754,97.735,97.75,72028754.0
2005-10-26 06:37:00,97.745,97.76,97.745,97.76,40231463.0
2005-10-26 06:40:00,97.76,97.767,97.76,97.76,10438938.0
2005-10-26 06:42:00,97.76,97.76,97.742,97.742,12894400.0
2005-10-26 06:44:00,97.755,97.77,97.754,97.77,7840854.0
2005-10-26 06:45:00,97.765,97.765,97.758,97.758,21174039.0
2005-10-26 06:47:00,97.77,97.77,97.765,97.77,29244303.0
2005-10-26 06:54:00,97.77,97.785,97.767,97.785,14399260.0
2005-10-26 06:55:00,97.77,97.782,97.769,97.782,113771587.0
2005-10-26 06:58:00,97.795,97.795,97.773,97.78,27708884.0
2005-10-26 07:03:00,97.78,97.79,97.78,97.79,19693466.0
2005-10-26 07:06:00,97.79,97.79,97.765,97.775,89652148.0
2005-10-26 07:07:00,97.78,97.78,97.763,97.77,74618916.0
2005-10-26 07:08:00,97.765,97.787,97.762,97.78,42012991.0
2005-10-26 07:10:00,97.775,97.8,97.775,97.8,69362016.0
2005-10-26 07:11:00,97.792,97.809,97.792,97.803,60429148.0
2005-10-26 07:13:00,97.802,97.815,97.794,97.8,45273124.0
2005-10-26 07:14:00,97.8,97.811,97.797,97.8,170233582.0
2005-10-26 07:15:00,97.802,97.81,97.79,97.81,10471627.0
2005-10-26 07:17:00,97.815,97.822,97.808,97.82,16226823.0
2005-10-26 07:22:00,97.82,97.828,97.81,97.828,217694041.0
2005-10-26 07:23:00,97.822,97.837,97.822,97.83,28938094.0
2005-10-26 07:24:00,97.84,97.84,97.818,97.825,104128489.0
2005-10-26 07:25:00,97.825,97.834,97.825,97.83,32710652.0
2005-10-26 07:26:00,97.845,97.845,97.83,97.835,20853861.0
2005-10-26 07:27:00,97.833,97.834,97.825,97.825,72301621.0
2005-10-26 07:28:00,97.832,97.832,97.815,97.815,46474488.0
2005-10-26 07:29:00,97.815,97.835,97.815,97.823,28965880.0
2005-10-26 07:31:00,97.83,97.83,97.812,97.815,18693614.0
2005-10-26 07:35:00,97.795,97.819,97.79,97.79,74156019.0
2005-10-26 07:36:00,97.785,97.806,97.785,97.8,85405263.0
2005-10-26 07:37:00,97.792,97.802,97.782,97.783,92007656.0
2005-10-26 07:38:00,97.785,97.786,97.765,97.765,56938738.0
2005-10-26 07:39:00,97.765,97.765,97.745,97.745,70685722.0
2005-10-26 07:41:00,97.75,97.75,97.743,97.743,112738555.0
2005-10-26 07:43:00,97.75,97.75,97.73,97.73,3797836.0
2005-10-26 07:44:00,97.74,97.751,97.739,97.74,176115247.0
2005-10-26 07:45:00,97.735,97.77,97.735,97.77,570120626.0
2005-10-26 07:48:00,97.762,97.79,97.762,97.79,70706813.0
2005-10-26 07:49:00,97.795,97.795,97.765,97.765,194707927.0
2005-10-26 07:50:00,97.765,97.766,97.755,97.755,85897452.0
2005-10-26 07:52:00,97.755,97.755,97.72,97.72,84071697.0
2005-10-26 07:53:00,97.72,97.74,97.72,97.73,16602252.0
2005-10-26 07:54:00,97.72,97.75,97.72,97.74,40589380.0
2005-10-26 07:55:00,97.745,97.745,97.726,97.735,616110078.0
2005-10-26 07:56:00,97.735,97.752,97.735,97.752,21511272.0
2005-10-26 07:57:00,97.77,97.77,97.749,97.765,215575073.0
2005-10-26 08:00:00,97.77,97.773,97.764,97.772,140238763.0
2005-10-26 08:01:00,97.765,97.777,97.765,97.775,48552042.0
2005-10-26 08:02:00,97.765,97.804,97.765,97.795,142585441.0
2005-10-26 08:03:00,97.805,97.805,97.79,97.8,35789618.0
2005-10-26 08:04:00,97.8,97.8,97.795,97.795,143936744.0
2005-10-26 08:05:00,97.793,97.793,97.775,97.775,11066570.0
2005-10-26 08:06:00,97.78,97.78,97.757,97.765,57671404.0
2005-10-26 08:07:00,97.765,97.77,97.75,97.76,46109113.0
2005-10-26 08:09:00,97.74,97.76,97.725,97.725,147991963.0
2005-10-26 08:10:00,97.74,97.752,97.73,97.73,106393892.0
2005-10-26 08:11:00,97.738,97.745,97.71,97.745,132756409.0
2005-10-26 08:13:00,97.745,97.745,97.72,97.72,11126102.0
2005-10-26 08:14:00,97.698,97.698,97.655,97.685,67934515.0
2005-10-26 08:15:00,97.665,97.676,97.66,97.66,99832010.0
2005-10-26 08:16:00,97.662,97.675,97.632,97.675,84647823.0
2005-10-26 08:17:00,97.673,97.7,97.673,97.68,10565985.0
2005-10-26 08:18:00,97.685,97.713,97.68,97.713,51040162.0
2005-10-26 08:19:00,97.675,97.743,97.675,97.723,9063176.0
2005-10-26 08:20:00,97.728,97.728,97.7,97.72,56150966.0
2005-10-26 08:21:00,97.725,97.76,97.725,97.76,5788277.0
2005-10-26 08:22:00,97.765,97.765,97.735,97.745,35210226.0
2005-10-26 08:23:00,97.74,97.76,97.715,97.715,81919753.0
2005-10-26 08:24:00,97.72,97.755,97.72,97.74,62972841.0
2005-10-26 08:25:00,97.743,97.755,97.74,97.755,60268415.0
2005-10-26 08:26:00,97.755,97.785,97.754,97.755,399976102.0
2005-10-26 08:27:00,97.76,97.796,97.76,97.773,66071363.0
2005-10-26 08:28:00,97.77,97.779,97.77,97.778,170397919.0
2005-10-26 08:29:00,97.77,97.79,97.768,97.768,13391071.0
2005-10-26 08:30:00,97.795,97.795,97.755,97.755,108480850.0
2005-10-26 08:31:00,97.76,97.76,97.745,97.745,123881937.0
2005-10-26 08:32:00,97.745,97.787,97.745,97.77,283016037.0
2005-10-26 08:33:00,97.78,97.8,97.743,97.773,12071512.0
2005-10-26 08:34:00,97.795,97.815,97.77,97.783,64434832.0
2005-10-26 08:35:00,97.785,97.795,97.78,97.795,127895231.0
2005-10-26 08:37:00,97.805,97.81,97.732,97.765,42440093.0
2005-10-26 08:38:00,97.765,97.78,97.725,97.78,69846740.0
2005-10-26 08:39:00,97.785,97.785,97.74,97.745,107247875.0
2005-10-26 08:40:00,97.735,97.773,97.735,97.77,17795756.0
2005-10-26 08:41:00,97.755,97.8,97.755,97.8,10459786.0
2005-10-26 08:42:00,97.797,97.815,97.77,97.807,100019069.0
2005-10-26 08:43:00,97.81,97.825,97.79,97.825,110501624.0
2005-10-26 08:44:00,97.835,97.85,97.823,97.823,43070238.0
2005-10-26 08:45:00,97.83,97.83,97.785,97.785,438559322.0
2005-10-26 08:46:00,97.78,97.786,97.78,97.78,29659949.0
2005-10-26 08:47:00,97.785,97.785,97.762,97.77,22159725.0
2005-10-26 08:48:00,97.76,97.81,97.76,97.79,57870598.0
2005-10-26 08:49:00,97.8,97.83,97.8,97.83,35602638.0
2005-10-26 08:50:00,97.83,97.84,97.81,97.81,938421571.0
2005-10-26 08:51:00,97.83,97.83,97.795,97.795,502657340.0
2005-10-26 08:52:00,97.795,97.801,97.778,97.785,48825890.0
2005-10-26 08:53:00,97.79,97.832,97.79,97.832,8410011.0
2005-10-26 08:54:00,97.825,97.847,97.785,97.8,191922104.0
2005-10-26 08:55:00,97.8,97.815,97.8,97.805,17687099.0
2005-10-26 08:56:00,97.81,97.815,97.797,97.815,20495701.0
2005-10-26 08:57:00,97.81,97.84,97.8,97.84,269175652.0
2005-10-26 08:58:00,97.84,97.854,97.795,97.795,91914201.0
2005-10-26 08:59:00,97.84,97.855,97.832,97.843,12594644.0
2005-10-26 09:00:00,97.835,97.855,97.79,97.817,98321100.0
2005-10-26 09:01:00,97.835,97.838,97.82,97.82,19599121.0
2005-10-26 09:02:00,97.81,97.822,97.81,97.82,14239140.0
2005-10-26 09:03:00,97.805,97.85,97.805,97.85,51995226.0
2005-10-26 09:04:00,97.845,97.875,97.845,97.875,104374075.0
2005-10-26 09:05:00,97.872,97.915,97.872,97.903,25823033.0
2005-10-26 09:06:00,97.91,97.91,97.885,97.885,79395816.0
2005-10-26 09:07:00,97.875,97.893,97.875,97.88,204253572.0
2005-10-26 09:08:00,97.885,97.895,97.85,97.85,73788606.0
2005-10-26 09:09:00,97.87,97.9,97.84,97.84,117658998.0
2005-10-26 09:10:00,97.85,97.857,97.832,97.845,48412051.0
2005-10-26 09:11:00,97.842,97.882,97.842,97.878,189943361.0
2005-10-26 09:12:00,97.88,97.88,97.855,97.855,19911805.0
2005-10-26 09:13:00,97.87,97.87,97.842,97.842,92336083.0
2005-10-26 09:14:00,97.84,97.86,97.83,97.86,154536056.0
2005-10-26 09:15:00,97.852,97.867,97.85,97.86,65544875.0
2005-10-26 09:16:00,97.853,97.853,97.849,97.85,40549289.0
2005-10-26 09:17:00,97.86,97.86,97.84,97.84,93441013.0
2005-10-26 09:18:00,97.835,97.87,97.835,97.87,89220215.0
2005-10-26 09:19:00,97.865,97.865,97.827,97.85,202280224.0
2005-10-26 09:20:00,97.873,97.91,97.873,97.91,114812660.0
2005-10-26 09:21:00,97.895,97.895,97.85,97.85,8281523.0
2005-10-26 09:22:00,97.86,97.86,97.828,97.85,163679591.0
2005-10-26 09:23:00,97.843,97.855,97.805,97.855,64517164.0
2005-10-26 09:24:00,97.85,97.878,97.85,97.852,58989400.0
2005-10-26 09:25:00,97.85,97.88,97.85,97.877,48785457.0
2005-10-26 09:26:00,97.885,97.89,97.86,97.86,107986639.0
2005-10-26 09:27:00,97.875,97.875,97.805,97.855,166947534.0
2005-10-26 09:28:00,97.86,97.925,97.86,97.887,5487020.0
2005-10-26 09:29:00,97.915,97.92,97.893,97.893,54889545.0
2005-10-26 09:30:00,97.885,97.898,97.873,97.895,66438223.0
2005-10-26 09:31:00,97.905,97.945,97.893,97.935,167254211.0
2005-10-26 09:32:00,97.933,97.98,97.925,97.96,94091790.0
2005-10-26 09:33:00,97.955,97.97,97.92,97.92,18625338.0
2005-10-26 09:34:00,97.93,97.965,97.92,97.93,134873986.0
2005-10-26 09:35:00,97.91,97.947,97.91,97.947,55819071.0
2005-10-26 09:36:00,97.95,97.956,97.915,97.915,34923322.0
2005-10-26 09:37:00,97.915,97.96,97.915,97.925,198002440.0
2005-10-26 09:38:00,97.945,97.99,97.945,97.99,121768676.0
2005-10-26 09:39:00,97.985,97.99,97.94,97.94,56908888.0
2005-10-26 09:40:00,97.942,97.98,97.942,97.98,8148145.0
2005-10-26 09:41:00,97.98,98.04,97.98,98.04,192860024.0
2005-10-26 09:42:00,98.035,98.04,98.015,98.04,94983043.0
2005-10-26 09:43:00,98.04,98.055,98.015,98.035,22469025.0
2005-10-26 09:44:00,98.045,98.051,98.02,98.03,81174092.0
2005-10-26 09:45:00,98.03,98.07,98.03,98.04,57180969.0
2005-10-26 09:46:00,98.055,98.055,98.02,98.037,10422757.0
2005-10-26 09:47:00,98.035,98.07,98.035,98.07,289026180.0
2005-10-26 09:48:00,98.075,98.085,98.045,98.075,85450976.0
2005-10-26 09:49:00,98.06,98.063,98.053,98.053,78599231.0
2005-10-26 09:50:00,98.05,98.09,98.023,98.04,158017281.0
2005-10-26 09:51:00,98.06,98.06,98.002,98.015,137697863.0
2005-10-26 09:52:00,98.023,98.048,98.015,98.03,232882769.0
2005-10-26 09:53:00,98.015,98.023,98.013,98.023,377617923.0
2005-10-26 09:54:00,98.005,98.041,98.005,98.03,115599821.0
2005-10-26 09:55:00,98.04,98.063,98.025,98.05,508834679.0
2005-10-26 09:56:00,98.06,98.078,98.055,98.06,75762688.0
2005-10-26 09:57:00,98.055,98.09,98.055,98.067,26231692.0
2005-10-26 09:58:00,98.06,98.073,98.048,98.048,140940556.0
2005-10-26 09:59:00,98.06,98.06,98.035,98.035,44359460.0
2005-10-26 10:00:00,98.03,98.065,98.025,98.035,160255984.0
2005-10-26 10:01:00,98.032,98.055,98.025,98.045,60439236.0
2005-10-26 10:02:00,98.045,98.095,98.035,98.095,42867227.0
2005-10-26 10:03:00,98.085,98.1,98.03,98.09,29796428.0
2005-10-26 10:04:00,98.09,98.124,98.09,98.11,45716419.0
2005-10-26 10:05:00,98.105,98.16,98.105,98.125,56276575.0
2005-10-26 10:06:00,98.122,98.123,98.085,98.085,76025164.0
2005-10-26 10:07:00,98.09,98.1,98.035,98.07,142887790.0
2005-10-26 10:08:00,98.065,98.077,98.04,98.043,14611281.0
2005-10-26 10:09:00,98.04,98.04,98.02,98.027,12280484.0
2005-10-26 10:10:00,98.035,98.06,98.02,98.02,22272335.0
2005-10-26 10:11:00,98.015,98.025,98.01,98.015,152693023.0
2005-10-26 10:12:00,98.025,98.028,97.993,98.028,177970969.0
2005-10-26 10:13:00,98.025,98.068,98.025,98.068,115767208.0
2005-10-26 10:14:00,98.055,98.07,98.015,98.035,31120631.0
2005-10-26 10:15:00,98.045,98.06,98.0,98.0,20468231.0
2005-10-26 10:16:00,98.01,98.016,97.975,97.975,54725464.0
2005-10-26 10:17:00,97.96,97.968,97.94,97.94,88498088.0
2005-10-26 10:18:00,97.945,97.963,97.94,97.94,45669392.0
2005-10-26 10:19:00,97.95,98.02,97.95,97.98,23480143.0
2005-10-26 10:20:00,98.007,98.02,97.983,97.983,28580993.0
2005-10-26 10:21:00,97.955,97.955,97.915,97.955,153768773.0
2005-10-26 10:22:00,97.96,97.985,97.94,97.965,22480275.0
2005-10-26 10:23:00,97.97,97.97,97.958,97.963,46844262.0
2005-10-26 10:24:00,97.97,97.995,97.96,97.972,142143265.0
2005-10-26 10:25:00,97.97,98.005,97.97,97.985,89338289.0
2005-10-26 10:26:00,97.995,98.001,97.985,97.995,99650825.0
2005-10-26 10:27:00,97.998,98.0,97.98,98.0,250949912.0
2005-10-26 10:28:00,98.0,98.03,98.0,98.03,310728497.0
2005-10-26 10:29:00,98.025,98.04,97.995,97.995,25848857.0
2005-10-26 10:30:00,97.985,98.002,97.985,98.002,518801627.0
2005-10-26 10:31:00,98.0,98.0,97.973,97.982,53192051.0
2005-10-26 10:32:00,97.985,97.999,97.963,97.98,30681895.0
2005-10-26 10:33:00,97.972,97.985,97.962,97.975,20132547.0
2005-10-26 10:34:00,97.98,97.98,97.945,97.945,11058542.0
2005-10-26 10:35:00,97.94,97.96,97.935,97.96,36739905.0
2005-10-26 10:36:00,97.95,97.967,97.921,97.96,60597312.0
2005-10-26 10:37:00,97.975,97.98,97.965,97.98,74956970.0
2005-10-26 10:38:00,97.973,97.984,97.96,97.97,26176921.0
2005-10-26 10:40:00,97.98,98.011,97.98,97.985,150559260.0
2005-10-26 10:41:00,97.985,98.013,97.985,98.013,83229949.0
2005-10-26 10:42:00,98.005,98.013,97.987,97.987,58402595.0
2005-10-26 10:43:00,97.99,97.99,97.955,97.965,208667061.0
2005-10-26 10:44:00,97.975,97.975,97.927,97.935,154126631.0
2005-10-26 10:45:00,97.943,97.96,97.933,97.935,33032250.0
2005-10-26 10:46:00,97.955,97.955,97.915,97.915,42459685.0
2005-10-26 10:47:00,97.925,97.928,97.902,97.902,88479523.0
2005-10-26 10:48:00,97.905,97.927,97.899,97.92,122775684.0
2005-10-26 10:49:00,97.915,97.931,97.915,97.915,44081408.0
2005-10-26 10:50:00,97.91,97.91,97.893,97.893,24356374.0
2005-10-26 10:51:00,97.892,97.892,97.875,97.882,91382160.0
2005-10-26 10:52:00,97.878,97.891,97.878,97.888,126750541.0
2005-10-26 10:53:00,97.897,97.91,97.897,97.91,78332563.0
2005-10-26 10:54:00,97.91,97.94,97.91,97.933,183545051.0
2005-10-26 10:55:00,97.93,97.93,97.905,97.91,80217079.0
2005-10-26 10:56:00,97.908,97.917,97.895,97.895,109464787.0
2005-10-26 10:57:00,97.895,97.915,97.89,97.915,33038117.0
2005-10-26 10:58:00,97.905,97.92,97.905,97.908,88296124.0
2005-10-26 10:59:00,97.902,97.928,97.902,97.91,12801885.0
2005-10-26 11:00:00,97.915,97.93,97.899,97.925,85430152.0
2005-10-26 11:01:00,97.91,97.93,97.9,97.9,44691284.0
2005-10-26 11:02:00,97.895,97.905,97.88,97.88,129389656.0
2005-10-26 11:03:00,97.895,97.9,97.879,97.9,49142162.0
2005-10-26 11:04:00,97.895,97.915,97.89,97.89,25053782.0
2005-10-26 11:05:00,97.89,97.91,97.875,97.88,77580174.0
2005-10-26 11:06:00,97.875,97.887,97.865,97.875,97400499.0
2005-10-26 11:07:00,97.865,97.88,97.865,97.878,192079225.0
2005-10-26 11:08:00,97.88,97.887,97.88,97.88,60226678.0
2005-10-26 11:09:00,97.885,97.905,97.885,97.905,144341293.0
2005-10-26 11:10:00,97.91,97.945,97.91,97.928,60949558.0
2005-10-26 11:11:00,97.92,97.933,97.92,97.93,121778258.0
2005-10-26 11:12:00,97.925,97.925,97.912,97.912,40866049.0
2005-10-26 11:13:00,97.923,97.923,97.905,97.915,15076102.0
2005-10-26 11:14:00,97.915,97.958,97.915,97.958,118157906.0
2005-10-26 11:15:00,97.955,98.01,97.955,97.973,87476267.0
2005-10-26 11:16:00,97.975,97.998,97.955,97.975,9554880.0
2005-10-26 11:17:00,97.973,98.0,97.945,97.985,16590012.0
2005-10-26 11:18:00,97.977,98.03,97.977,98.005,707212604.0
2005-10-26 11:19:00,98.0,98.035,98.0,98.017,570907050.0
2005-10-26 11:20:00,98.03,98.045,98.003,98.015,106387990.0
2005-10-26 11:21:00,98.015,98.015,98.0,98.0,86232504.0
2005-10-26 11:22:00,97.992,98.01,97.992,98.01,34171817.0
2005-10-26 11:23:00,98.003,98.003,97.99,97.99,61680752.0
2005-10-26 11:24:00,97.995,97.995,97.988,97.99,98366037.0
2005-10-26 11:25:00,97.98,98.002,97.98,97.985,95544583.0
2005-10-26 11:26:00,97.983,97.985,97.949,97.985,21674585.0
2005-10-26 11:27:00,97.987,98.0,97.985,97.985,73358433.0
2005-10-26 11:28:00,97.985,97.99,97.98,97.98,21374670.0
2005-10-26 11:29:00,97.975,97.975,97.969,97.97,89845642.0
2005-10-26 11:30:00,97.97,97.99,97.97,97.97,72178256.0
2005-10-26 11:31:00,97.97,97.995,97.932,97.98,326063211.0
2005-10-26 11:32:00,97.97,97.985,97.97,97.973,58365634.0
2005-10-26 11:34:00,97.97,97.97,97.94,97.94,24071900.0
2005-10-26 11:35:00,97.952,97.966,97.942,97.96,178427317.0
2005-10-26 11:36:00,97.96,97.98,97.96,97.98,464460303.0
2005-10-26 11:37:00,97.98,97.986,97.961,97.97,207744990.0
2005-10-26 11:38:00,97.98,98.005,97.965,98.005,125591627.0
2005-10-26 11:39:00,98.0,98.0,97.975,97.985,29600487.0
2005-10-26 11:40:00,97.975,97.98,97.94,97.96,76971179.0
2005-10-26 11:41:00,97.96,97.98,97.955,97.955,16232897.0
2005-10-26 11:42:00,97.97,97.985,97.952,97.985,36248556.0
2005-10-26 11:43:00,97.965,97.977,97.949,97.95,52464961.0
2005-10-26 11:44:00,97.96,97.96,97.945,97.945,20676837.0
2005-10-26 11:45:00,97.935,97.95,97.93,97.95,32930019.0
2005-10-26 11:46:00,97.96,97.995,97.96,97.98,29410274.0
2005-10-26 11:47:00,97.972,97.975,97.963,97.967,68896197.0
2005-10-26 11:48:00,97.97,97.97,97.94,97.965,85046469.0
2005-10-26 11:49:00,97.965,97.97,97.945,97.97,20478699.0
2005-10-26 11:50:00,97.965,97.99,97.96,97.99,41283615.0
2005-10-26 11:51:00,97.99,97.99,97.959,97.978,150270902.0
2005-10-26 11:52:00,97.97,97.972,97.929,97.955,54899403.0
2005-10-26 11:53:00,97.96,97.962,97.945,97.96,147089542.0
2005-10-26 11:54:00,97.97,97.99,97.963,97.975,66172661.0
2005-10-26 11:55:00,97.985,97.996,97.985,97.987,108858085.0
2005-10-26 11:56:00,97.992,98.03,97.99,98.03,151753756.0
2005-10-26 11:57:00,98.02,98.02,97.992,97.992,58841953.0
2005-10-26 11:58:00,98.0,98.01,97.985,97.985,23518738.0
2005-10-26 11:59:00,97.995,98.0,97.965,97.98,62499283.0
2005-10-26 12:00:00,97.98,97.985,97.972,97.975,112260633.0
2005-10-26 12:01:00,97.98,97.997,97.952,97.952,14135499.0
2005-10-26 12:02:00,97.955,97.965,97.95,97.95,53020934.0
2005-10-26 12:03:00,97.955,97.965,97.945,97.96,140419650.0
2005-10-26 12:04:00,97.95,97.995,97.95,97.995,64493455.0
2005-10-26 12:05:00,97.985,98.003,97.985,97.995,97934447.0
2005-10-26 12:06:00,98.0,98.002,97.985,97.995,80679681.0
2005-10-26 12:07:00,97.995,98.015,97.99,97.99,31602302.0
2005-10-26 12:08:00,98.0,98.008,97.99,97.99,37117280.0
2005-10-26 12:09:00,97.993,97.993,97.95,97.95,173636962.0
2005-10-26 12:10:00,97.945,97.96,97.935,97.96,19994279.0
2005-10-26 12:11:00,97.955,97.956,97.945,97.945,69170728.0
2005-10-26 12:12:00,97.94,97.959,97.94,97.945,182660523.0
2005-10-26 12:13:00,97.957,97.957,97.892,97.91,93280052.0
2005-10-26 12:14:00,97.91,97.955,97.91,97.935,109418259.0
2005-10-26 12:15:00,97.943,97.96,97.943,97.96,46166211.0
2005-10-26 12:16:00,97.965,97.965,97.935,97.948,83742795.0
2005-10-26 12:17:00,97.945,97.952,97.933,97.933,200477981.0
2005-10-26 12:18:00,97.94,97.96,97.935,97.96,8546334.0
2005-10-26 12:19:00,97.96,97.96,97.941,97.945,397253881.0
2005-10-26 12:20:00,97.935,97.955,97.928,97.928,275894375.0
2005-10-26 12:21:00,97.94,97.955,97.93,97.955,138215319.0
2005-10-26 12:22:00,97.965,97.965,97.925,97.925,163588399.0
2005-10-26 12:23:00,97.925,97.96,97.925,97.96,24160895.0
2005-10-26 12:24:00,97.96,97.96,97.935,97.95,106323620.0
2005-10-26 12:25:00,97.965,97.965,97.942,97.95,72362250.0
2005-10-26 12:26:00,97.95,97.95,97.932,97.94,191579354.0
2005-10-26 12:27:00,97.945,97.95,97.937,97.95,59774714.0
2005-10-26 12:29:00,97.945,97.952,97.945,97.947,44884934.0
2005-10-26 12:30:00,97.955,97.955,97.915,97.95,44510871.0
2005-10-26 12:31:00,97.943,97.943,97.934,97.94,59155629.0
2005-10-26 12:32:00,97.955,97.955,97.94,97.953,12570503.0
2005-10-26 12:33:00,97.96,97.96,97.929,97.945,78479062.0
2005-10-26 12:34:00,97.935,97.97,97.935,97.955,106017922.0
2005-10-26 12:35:00,97.96,97.964,97.95,97.95,48192033.0
2005-10-26 12:36:00,97.945,97.965,97.94,97.95,96935923.0
2005-10-26 12:37:00,97.965,97.965,97.934,97.943,19163112.0
2005-10-26 12:38:00,97.94,97.945,97.925,97.945,240080805.0
2005-10-26 12:39:00,97.945,97.945,97.923,97.94,121501157.0
2005-10-26 12:40:00,97.94,97.951,97.92,97.92,90334979.0
2005-10-26 12:41:00,97.92,97.933,97.918,97.923,62300164.0
2005-10-26 12:42:00,97.92,97.946,97.92,97.933,36938664.0
2005-10-26 12:43:00,97.935,97.965,97.935,97.96,102583734.0
2005-10-26 12:45:00,97.95,97.985,97.95,97.985,77985451.0
2005-10-26 12:46:00,97.985,97.997,97.965,97.965,79029195.0
2005-10-26 12:47:00,97.953,97.983,97.953,97.975,8424075.0
2005-10-26 12:48:00,97.98,98.0,97.978,98.0,28670614.0
2005-10-26 12:49:00,98.0,98.015,97.99,98.003,234378067.0
2005-10-26 12:50:00,98.0,98.015,97.982,98.0,90403341.0
2005-10-26 12:51:00,98.015,98.015,97.975,97.99,117943708.0
2005-10-26 12:52:00,98.02,98.02,97.972,97.972,32879462.0
2005-10-26 12:53:00,97.98,98.012,97.98,97.985,13810754.0
2005-10-26 12:54:00,97.988,98.015,97.987,98.0,49549953.0
2005-10-26 12:55:00,97.982,98.01,97.982,98.01,25432482.0
2005-10-26 12:56:00,97.985,98.0,97.974,97.975,791592445.0
2005-10-26 12:57:00,97.973,97.995,97.965,97.97,247757826.0
2005-10-26 12:58:00,97.97,98.0,97.958,97.995,91855158.0
2005-10-26 12:59:00,97.99,97.992,97.943,97.943,60320346.0
2005-10-26 13:00:00,97.945,97.96,97.898,97.94,78289039.0
2005-10-26 13:01:00,97.94,97.985,97.94,97.985,28840613.0
2005-10-26 13:02:00,97.97,97.996,97.97,97.975,354496242.0
2005-10-26 13:03:00,97.973,97.973,97.93,97.93,14165582.0
2005-10-26 13:04:00,97.917,97.947,97.917,97.92,27180125.0
2005-10-26 13:05:00,97.93,97.955,97.928,97.955,35524835.0
2005-10-26 13:06:00,97.943,97.973,97.943,97.95,88389660.0
2005-10-26 13:07:00,97.96,97.965,97.943,97.955,80231879.0
2005-10-26 13:08:00,97.947,97.97,97.947,97.97,58516502.0
2005-10-26 13:09:00,97.96,97.964,97.952,97.953,79736161.0
2005-10-26 13:10:00,97.96,97.96,97.933,97.96,132605211.0
2005-10-26 13:12:00,97.96,97.96,97.93,97.95,56763823.0
2005-10-26 13:13:00,97.95,97.95,97.94,97.95,207345247.0
2005-10-26 13:14:00,97.958,97.958,97.94,97.943,164506039.0
2005-10-26 13:15:00,97.94,97.975,97.937,97.975,116708231.0
2005-10-26 13:16:00,97.975,97.99,97.96,97.975,42004887.0
2005-10-26 13:17:00,97.963,98.0,97.963,97.985,33365350.0
2005-10-26 13:18:00,97.99,97.995,97.983,97.985,50353994.0
2005-10-26 13:19:00,97.99,97.99,97.965,97.97,187327404.0
2005-10-26 13:20:00,97.963,97.984,97.94,97.98,166112816.0
2005-10-26 13:21:00,97.985,98.082,97.985,98.05,65437075.0
2005-10-26 13:22:00,98.055,98.055,98.031,98.045,158131539.0
2005-10-26 13:23:00,98.05,98.053,98.04,98.05,32141596.0
2005-10-26 13:24:00,98.05,98.1,98.05,98.085,229171911.0
2005-10-26 13:25:00,98.08,98.135,98.08,98.12,244728062.0
2005-10-26 13:26:00,98.12,98.132,98.12,98.13,372722462.0
2005-10-26 13:27:00,98.123,98.14,98.105,98.105,22565712.0
2005-10-26 13:28:00,98.115,98.13,98.102,98.11,650660322.0
2005-10-26 13:29:00,98.13,98.16,98.12,98.16,35235848.0
2005-10-26 13:30:00,98.15,98.227,98.147,98.192,52164719.0
2005-10-26 13:31:00,98.2,98.2,98.12,98.147,211135111.0
2005-10-26 13:32:00,98.145,98.15,98.13,98.15,30199410.0
2005-10-26 13:33:00,98.14,98.2,98.14,98.185,32096135.0
2005-10-26 13:34:00,98.183,98.21,98.183,98.19,6319225.0
2005-10-26 13:35:00,98.19,98.21,98.19,98.21,54120805.0
2005-10-26 13:36:00,98.215,98.26,98.215,98.25,207514588.0
2005-10-26 13:37:00,98.24,98.253,98.2,98.2,31618031.0
2005-10-26 13:38:00,98.205,98.205,98.178,98.19,82920278.0
2005-10-26 13:39:00,98.195,98.203,98.183,98.183,188009505.0
2005-10-26 13:40:00,98.19,98.205,98.18,98.18,281925837.0
2005-10-26 13:41:00,98.195,98.208,98.18,98.205,101832348.0
2005-10-26 13:42:00,98.18,98.21,98.18,98.21,225435657.0
2005-10-26 13:43:00,98.218,98.235,98.2,98.22,967416377.0
2005-10-26 13:44:00,98.225,98.225,98.2,98.22,116740615.0
2005-10-26 13:45:00,98.21,98.228,98.185,98.21,446197060.0
2005-10-26 13:46:00,98.195,98.236,98.195,98.23,56886095.0
2005-10-26 13:47:00,98.22,98.3,98.22,98.3,291556005.0
2005-10-26 13:48:00,98.313,98.313,98.26,98.26,498148783.0
2005-10-26 13:49:00,98.267,98.295,98.263,98.285,69416583.0
2005-10-26 13:50:00,98.285,98.293,98.26,98.26,98136750.0
2005-10-26 13:51:00,98.255,98.265,98.245,98.253,14793848.0
2005-10-26 13:52:00,98.255,98.265,98.255,98.26,85659791.0
2005-10-26 13:53:00,98.265,98.28,98.24,98.255,20944317.0
2005-10-26 13:54:00,98.25,98.26,98.245,98.26,392057802.0
2005-10-26 13:55:00,98.26,98.26,98.25,98.255,15962886.0
2005-10-26 13:56:00,98.25,98.27,98.25,98.265,419900297.0
2005-10-26 13:57:00,98.265,98.265,98.225,98.225,132330619.0
2005-10-26 13:58:00,98.243,98.293,98.243,98.265,72564689.0
2005-10-26 13:59:00,98.275,98.285,98.26,98.28,149930898.0
2005-10-26 14:00:00,98.28,98.29,98.225,98.245,64754218.0
2005-10-26 14:01:00,98.245,98.257,98.235,98.235,171067854.0
2005-10-26 14:02:00,98.23,98.255,98.23,98.245,117629504.0
2005-10-26 14:03:00,98.253,98.28,98.253,98.28,48047983.0
2005-10-26 14:04:00,98.285,98.29,98.265,98.29,386325495.0
2005-10-26 14:05:00,98.28,98.32,98.28,98.29,134179028.0
2005-10-26 14:06:00,98.295,98.306,98.275,98.295,84927009.0
2005-10-26 14:07:00,98.288,98.298,98.263,98.263,125455760.0
2005-10-26 14:08:00,98.26,98.3,98.26,98.3,471892508.0
2005-10-26 14:09:00,98.305,98.316,98.273,98.305,21073008.0
2005-10-26 14:10:00,98.313,98.32,98.29,98.32,54963028.0
2005-10-26 14:11:00,98.32,98.347,98.32,98.335,28379060.0
2005-10-26 14:12:00,98.345,98.365,98.325,98.35,91621473.0
2005-10-26 14:13:00,98.355,98.39,98.299,98.385,118672153.0
2005-10-26 14:14:00,98.39,98.39,98.352,98.38,204453457.0
2005-10-26 14:15:00,98.373,98.373,98.335,98.355,44626728.0
2005-10-26 14:16:00,98.36,98.375,98.32,98.32,18248525.0
2005-10-26 14:17:00,98.318,98.33,98.295,98.318,200610249.0
2005-10-26 14:18:00,98.31,98.362,98.3,98.345,99627335.0
2005-10-26 14:19:00,98.36,98.38,98.335,98.37,117665779.0
2005-10-26 14:20:00,98.365,98.377,98.347,98.36,28759606.0
2005-10-26 14:21:00,98.345,98.37,98.33,98.335,50955215.0
2005-10-26 14:22:00,98.325,98.365,98.315,98.335,18258650.0
2005-10-26 14:23:00,98.325,98.365,98.325,98.335,66899188.0
2005-10-26 14:24:00,98.33,98.33,98.295,98.295,699728256.0
2005-10-26 14:25:00,98.305,98.34,98.305,98.32,45902894.0
2005-10-26 14:26:00,98.31,98.313,98.29,98.303,31372885.0
2005-10-26 14:27:00,98.31,98.315,98.29,98.315,33345915.0
2005-10-26 14:28:00,98.325,98.325,98.317,98.32,440095869.0
2005-10-26 14:29:00,98.32,98.345,98.314,98.32,18781951.0
2005-10-26 14:30:00,98.31,98.335,98.31,98.335,47066111.0
2005-10-26 14:31:00,98.335,98.337,98.33,98.33,30767760.0
2005-10-26 14:32:00,98.33,98.33,98.293,98.293,138696830.0
2005-10-26 14:33:00,98.3,98.34,98.3,98.335,113592340.0
2005-10-26 14:34:00,98.332,98.34,98.32,98.34,54813424.0
2005-10-26 14:35:00,98.35,98.35,98.325,98.335,248598286.0
2005-10-26 14:36:00,98.34,98.34,98.32,98.33,18449740.0
2005-10-26 14:37:00,98.34,98.348,98.323,98.323,104717280.0
2005-10-26 14:38:00,98.325,98.354,98.315,98.337,136615831.0
2005-10-26 14:39:00,98.347,98.36,98.325,98.345,37165751.0
2005-10-26 14:40:00,98.355,98.368,98.355,98.363,149524063.0
2005-10-26 14:41:00,98.36,98.38,98.35,98.37,51326926.0
2005-10-26 14:42:00,98.365,98.4,98.365,98.4,6235117.0
2005-10-26 14:43:00,98.4,98.405,98.39,98.405,60420065.0
2005-10-26 14:44:00,98.405,98.463,98.405,98.42,26305412.0
2005-10-26 14:45:00,98.413,98.467,98.413,98.467,35194593.0
2005-10-26 14:46:00,98.45,98.48,98.433,98.475,70962021.0
2005-10-26 14:47:00,98.475,98.515,98.45,98.495,28097616.0
2005-10-26 14:48:00,98.5,98.5,98.445,98.463,17509194.0
2005-10-26 14:49:00,98.467,98.485,98.435,98.455,180037719.0
2005-10-26 14:50:00,98.455,98.47,98.415,98.425,73561142.0
2005-10-26 14:51:00,98.42,98.465,98.41,98.465,32901525.0
2005-10-26 14:52:00,98.463,98.49,98.44,98.49,47204814.0
2005-10-26 14:53:00,98.485,98.5,98.46,98.46,36839265.0
2005-10-26 14:54:00,98.47,98.495,98.442,98.48,223132388.0
2005-10-26 14:55:00,98.485,98.51,98.47,98.495,165035582.0
2005-10-26 14:56:00,98.515,98.515,98.467,98.495,36437187.0
2005-10-26 14:57:00,98.493,98.512,98.47,98.512,245491330.0
2005-10-26 14:58:00,98.51,98.523,98.487,98.487,133916240.0
2005-10-26 14:59:00,98.49,98.505,98.482,98.482,52601858.0
2005-10-26 15:00:00,98.49,98.54,98.49,98.53,46958521.0
2005-10-26 15:01:00,98.525,98.558,98.525,98.558,529044017.0
2005-10-26 15:02:00,98.56,98.66,98.56,98.635,112020382.0
2005-10-26 15:03:00,98.63,98.631,98.58,98.58,999427153.0
2005-10-26 15:04:00,98.58,98.605,98.573,98.598,100516887.0
2005-10-26 15:05:00,98.595,98.607,98.58,98.59,52683234.0
2005-10-26 15:06:00,98.595,98.595,98.575,98.575,37483669.0
2005-10-26 15:07:00,98.577,98.606,98.57,98.58,34921341.0
2005-10-26 15:08:00,98.58,98.581,98.557,98.557,87090309.0
2005-10-26 15:09:00,98.56,98.57,98.53,98.57,34095001.0
2005-10-26 15:10:00,98.575,98.595,98.563,98.58,136592219.0
2005-10-26 15:11:00,98.585,98.585,98.555,98.575,147141164.0
2005-10-26 15:12:00,98.565,98.585,98.565,98.57,101873998.0
2005-10-26 15:13:00,98.575,98.602,98.575,98.59,154509227.0
2005-10-26 15:14:00,98.585,98.59,98.572,98.585,48574109.0
2005-10-26 15:15:00,98.585,98.665,98.576,98.665,20018115.0
2005-10-26 15:16:00,98.645,98.68,98.645,98.672,85269471.0
2005-10-26 15:17:00,98.675,98.675,98.675,98.675,138160.0
2005-10-26 15:18:00,98.668,98.668,98.635,98.66,87997955.0
2005-10-26 15:19:00,98.665,98.665,98.635,98.635,245445748.0
2005-10-26 15:20:00,98.645,98.692,98.645,98.675,46170893.0
2005-10-26 15:21:00,98.685,98.695,98.665,98.695,97767343.0
2005-10-26 15:22:00,98.693,98.73,98.693,98.72,61877810.0
2005-10-26 15:23:00,98.702,98.73,98.692,98.725,64162010.0
2005-10-26 15:24:00,98.735,98.78,98.735,98.772,85412687.0
2005-10-26 15:25:00,98.773,98.79,98.765,98.79,87419685.0
2005-10-26 15:26:00,98.785,98.785,98.713,98.735,24565387.0
2005-10-26 15:27:00,98.725,98.74,98.695,98.71,93714247.0
2005-10-26 15:28:00,98.72,98.735,98.715,98.715,18071699.0
2005-10-26 15:29:00,98.725,98.755,98.72,98.72,24029931.0
2005-10-26 15:30:00,98.712,98.712,98.683,98.7,119520951.0
2005-10-26 15:31:00,98.715,98.715,98.679,98.705,16051546.0
2005-10-26 15:32:00,98.69,98.735,98.675,98.703,124485821.0
2005-10-26 15:33:00,98.71,98.72,98.673,98.675,47627653.0
2005-10-26 15:34:00,98.68,98.718,98.655,98.66,83201812.0
2005-10-26 15:35:00,98.66,98.71,98.643,98.697,25317831.0
2005-10-26 15:36:00,98.69,98.735,98.683,98.72,81847774.0
2005-10-26 15:37:00,98.722,98.724,98.715,98.715,123111098.0
2005-10-26 15:38:00,98.703,98.713,98.702,98.702,108275104.0
2005-10-26 15:39:00,98.705,98.717,98.686,98.695,34062101.0
2005-10-26 15:40:00,98.7,98.707,98.661,98.677,280286035.0
2005-10-26 15:41:00,98.68,98.7,98.68,98.7,53905859.0
2005-10-26 15:42:00,98.705,98.705,98.68,98.685,30159941.0
2005-10-26 15:43:00,98.683,98.72,98.655,98.72,69404713.0
2005-10-26 15:44:00,98.7,98.71,98.663,98.685,14776568.0
2005-10-26 15:45:00,98.673,98.7,98.671,98.7,134463555.0
2005-10-26 15:46:00,98.69,98.723,98.68,98.707,229484847.0
2005-10-26 15:47:00,98.703,98.715,98.695,98.695,164411336.0
2005-10-26 15:48:00,98.692,98.703,98.67,98.67,103308276.0
2005-10-26 15:49:00,98.683,98.7,98.665,98.665,62061903.0
2005-10-26 15:50:00,98.677,98.677,98.662,98.665,15689223.0
2005-10-26 15:51:00,98.665,98.671,98.648,98.653,85131735.0
2005-10-26 15:52:00,98.66,98.685,98.65,98.685,27478051.0
2005-10-26 15:53:00,98.675,98.713,98.662,98.685,58239174.0
2005-10-26 15:54:00,98.673,98.705,98.673,98.705,48879378.0
2005-10-26 15:55:00,98.707,98.723,98.7,98.71,70701440.0
2005-10-26 15:56:00,98.72,98.722,98.69,98.715,19132709.0
2005-10-26 15:57:00,98.71,98.812,98.705,98.81,58727245.0
2005-10-26 15:58:00,98.81,98.816,98.76,98.785,29271518.0
2005-10-26 15:59:00,98.79,98.87,98.79,98.81,33174916.0
2005-10-26 16:00:00,98.81,98.83,98.78,98.795,60561163.0
2005-10-26 16:01:00,98.805,98.838,98.805,98.81,376341862.0
2005-10-26 16:02:00,98.82,98.843,98.817,98.843,7438157.0
2005-10-26 16:03:00,98.827,98.827,98.78,98.782,59301859.0
2005-10-26 16:04:00,98.765,98.792,98.765,98.773,61400297.0
2005-10-26 16:05:00,98.78,98.825,98.78,98.8,22720212.0
2005-10-26 16:06:00,98.8,98.81,98.788,98.79,54789131.0
2005-10-26 16:07:00,98.8,98.84,98.8,98.825,163889529.0
2005-10-26 16:08:00,98.825,98.83,98.795,98.82,88253703.0
2005-10-26 16:09:00,98.82,98.82,98.78,98.805,141448733.0
2005-10-26 16:10:00,98.795,98.796,98.78,98.78,61913103.0
2005-10-26 16:11:00,98.785,98.835,98.777,98.818,33687414.0
2005-10-26 16:12:00,98.835,98.835,98.82,98.825,91093926.0
2005-10-26 16:13:00,98.815,98.843,98.815,98.835,463342355.0
2005-10-26 16:14:00,98.828,98.845,98.813,98.82,526812621.0
2005-10-26 16:15:00,98.837,98.845,98.815,98.845,62589079.0
2005-10-26 16:16:00,98.855,98.885,98.814,98.84,31737788.0
2005-10-26 16:17:00,98.832,98.895,98.832,98.843,23170247.0
2005-10-26 16:18:00,98.845,98.855,98.839,98.855,94957553.0
2005-10-26 16:19:00,98.845,98.865,98.83,98.86,141109448.0
2005-10-26 16:20:00,98.86,98.87,98.835,98.835,47754848.0
2005-10-26 16:21:00,98.855,98.863,98.84,98.855,117678867.0
2005-10-26 16:22:00,98.865,98.866,98.84,98.84,80837499.0
2005-10-26 16:23:00,98.848,98.865,98.83,98.83,127035695.0
2005-10-26 16:24:00,98.845,98.87,98.843,98.865,9430845.0
2005-10-26 16:25:00,98.855,98.89,98.855,98.88,169692114.0
2005-10-26 16:26:00,98.875,98.875,98.85,98.85,108733517.0
2005-10-26 16:27:00,98.845,98.847,98.82,98.825,40957990.0
2005-10-26 16:28:00,98.83,98.83,98.769,98.772,200383336.0
2005-10-26 16:29:00,98.77,98.815,98.77,98.785,101880866.0
2005-10-26 16:30:00,98.805,98.813,98.79,98.81,53347395.0
2005-10-26 16:31:00,98.825,98.855,98.795,98.835,380424351.0
2005-10-26 16:32:00,98.84,98.86,98.81,98.813,20545244.0
2005-10-26 16:33:00,98.825,98.83,98.79,98.803,19645782.0
2005-10-26 16:34:00,98.805,98.831,98.805,98.823,223008908.0
2005-10-26 16:35:00,98.825,98.853,98.805,98.843,89857080.0
2005-10-26 16:36:00,98.842,98.855,98.815,98.83,442519029.0
2005-10-26 16:37:00,98.82,98.833,98.812,98.833,17026225.0
2005-10-26 16:38:00,98.84,98.84,98.825,98.84,305193841.0
2005-10-26 16:39:00,98.83,98.83,98.795,98.795,20298930.0
2005-10-26 16:40:00,98.815,98.815,98.78,98.805,33700414.0
2005-10-26 16:41:00,98.8,98.83,98.8,98.83,68633109.0
2005-10-26 16:42:00,98.823,98.843,98.802,98.838,95220141.0
2005-10-26 16:43:00,98.827,98.85,98.823,98.835,51854168.0
2005-10-26 16:44:00,98.835,98.865,98.825,98.865,110024187.0
2005-10-26 16:45:00,98.85,98.875,98.845,98.845,122109138.0
2005-10-26 16:46:00,98.835,98.865,98.82,98.865,22361879.0
2005-10-26 16:47:00,98.855,98.855,98.84,98.855,28127008.0
2005-10-26 16:48:00,98.85,98.875,98.842,98.875,74177705.0
2005-10-26 16:49:00,98.885,98.895,98.865,98.865,22925392.0
2005-10-26 16:50:00,98.86,98.874,98.845,98.845,65176103.0
2005-10-26 16:51:00,98.843,98.855,98.815,98.815,94777380.0
2005-10-26 16:52:00,98.825,98.845,98.82,98.82,12721272.0
2005-10-26 16:53:00,98.82,98.845,98.82,98.845,2945307.0
2005-10-26 16:54:00,98.85,98.855,98.828,98.855,94806086.0
2005-10-26 16:55:00,98.86,98.875,98.851,98.875,15191418.0
2005-10-26 16:56:00,98.855,98.895,98.855,98.882,125354564.0
2005-10-26 16:57:00,98.885,98.94,98.885,98.925,55396797.0
2005-10-26 16:58:00,98.93,98.958,98.915,98.945,108358027.0
2005-10-26 16:59:00,98.94,99.025,98.925,99.025,99253926.0
2005-10-26 17:00:00,99.035,99.035,98.977,99.005,8643779.0
2005-10-26 17:01:00,99.025,99.025,98.98,99.0,254720611.0
2005-10-26 17:02:00,99.015,99.015,99.0,99.005,86402031.0
2005-10-26 17:03:00,99.005,99.015,98.995,99.002,58593060.0
2005-10-26 17:04:00,99.01,99.01,98.955,98.955,82478623.0
2005-10-26 17:05:00,98.995,98.995,98.965,98.965,231618614.0
2005-10-26 17:06:00,98.975,98.987,98.963,98.975,63938660.0
2005-10-26 17:07:00,98.98,98.987,98.963,98.98,26703921.0
2005-10-26 17:08:00,98.97,98.97,98.96,98.96,341281067.0
2005-10-26 17:09:00,98.963,98.973,98.935,98.935,62191307.0
2005-10-26 17:10:00,98.95,98.95,98.88,98.93,66540460.0
2005-10-26 17:11:00,98.933,98.945,98.912,98.912,74085840.0
2005-10-26 17:12:00,98.92,98.93,98.91,98.91,640964499.0
2005-10-26 17:13:00,98.898,98.92,98.896,98.905,182576922.0
2005-10-26 17:14:00,98.9,98.92,98.89,98.92,84374779.0
2005-10-26 17:15:00,98.92,98.941,98.9,98.92,11786844.0
2005-10-26 17:16:00,98.935,98.935,98.895,98.895,72372903.0
2005-10-26 17:17:00,98.898,98.93,98.898,98.93,97987297.0
2005-10-26 17:18:00,98.933,98.948,98.912,98.925,169685621.0
2005-10-26 17:19:00,98.93,98.94,98.92,98.93,74632151.0
2005-10-26 17:20:00,98.928,98.945,98.928,98.935,53964044.0
2005-10-26 17:21:00,98.915,98.953,98.915,98.95,127936702.0
2005-10-26 17:22:00,98.95,98.95,98.933,98.935,67098814.0
2005-10-26 17:23:00,98.925,98.93,98.91,98.91,205332826.0
2005-10-26 17:24:00,98.915,98.934,98.89,98.89,119155452.0
2005-10-26 17:25:00,98.885,98.901,98.873,98.883,91958259.0
2005-10-26 17:26:00,98.89,98.894,98.875,98.88,8930812.0
2005-10-26 17:27:00,98.87,98.89,98.87,98.89,34073943.0
2005-10-26 17:28:00,98.893,98.91,98.883,98.905,45424012.0
2005-10-26 17:29:00,98.91,98.947,98.91,98.947,161861741.0
2005-10-26 17:30:00,98.945,98.965,98.905,98.905,89737597.0
2005-10-26 17:31:00,98.935,98.95,98.935,98.95,29331036.0
2005-10-26 17:32:00,98.958,98.99,98.958,98.99,72129133.0
2005-10-26 17:33:00,98.99,98.99,98.95,98.965,52471480.0
2005-10-26 17:34:00,98.915,98.967,98.915,98.96,80695739.0
2005-10-26 17:35:00,98.955,98.965,98.95,98.955,45055919.0
2005-10-26 17:36:00,98.953,98.97,98.9,98.92,42170339.0
2005-10-26 17:37:00,98.915,98.92,98.9,98.907,413573878.0
2005-10-26 17:38:00,98.91,98.955,98.91,98.925,21319227.0
2005-10-26 17:39:00,98.922,98.985,98.922,98.975,73416224.0
2005-10-26 17:40:00,98.983,98.994,98.983,98.99,66748411.0
2005-10-26 17:41:00,98.993,99.01,98.975,99.01,26631303.0
2005-10-26 17:42:00,99.015,99.015,98.963,98.985,268507716.0
2005-10-26 17:43:00,98.965,98.987,98.962,98.962,207404021.0
2005-10-26 17:44:00,98.965,98.993,98.965,98.993,55308001.0
2005-10-26 17:45:00,98.985,99.0,98.96,98.987,31664528.0
2005-10-26 17:46:00,98.98,98.999,98.98,98.988,68540769.0
2005-10-26 17:47:00,98.98,98.985,98.953,98.978,192108154.0
2005-10-26 17:48:00,98.985,98.995,98.95,98.95,144915168.0
2005-10-26 17:49:00,98.945,98.975,98.945,98.95,324734489.0
2005-10-26 17:50:00,98.935,98.962,98.935,98.945,46365013.0
2005-10-26 17:51:00,98.94,98.965,98.94,98.95,62528319.0
2005-10-26 17:52:00,98.955,98.965,98.945,98.945,43653697.0
2005-10-26 17:53:00,98.955,98.965,98.953,98.953,31251025.0
2005-10-26 17:54:00,98.96,98.96,98.905,98.955,237323810.0
2005-10-26 17:55:00,98.955,98.96,98.935,98.94,88981486.0
2005-10-26 17:56:00,98.955,98.955,98.935,98.943,74023672.0
2005-10-26 17:57:00,98.95,98.95,98.93,98.93,56286508.0
2005-10-26 17:58:00,98.932,98.939,98.922,98.925,16166840.0
2005-10-26 17:59:00,98.935,98.945,98.93,98.93,322387567.0
2005-10-26 18:00:00,98.93,98.95,98.93,98.95,31122887.0
2005-10-26 18:01:00,98.937,98.97,98.932,98.947,22377161.0
2005-10-26 18:02:00,98.943,98.95,98.895,98.95,13256490.0
2005-10-26 18:03:00,98.95,98.967,98.95,98.95,28205354.0
2005-10-26 18:04:00,98.94,98.955,98.94,98.94,524501412.0
2005-10-26 18:05:00,98.942,98.96,98.941,98.96,302401924.0
2005-10-26 18:06:00,98.953,98.973,98.953,98.972,31316480.0
2005-10-26 18:07:00,98.985,98.995,98.97,98.983,52108564.0
2005-10-26 18:08:00,98.99,99.003,98.99,98.99,37589871.0
2005-10-26 18:09:00,98.992,99.015,98.983,98.995,60417161.0
2005-10-26 18:10:00,99.0,99.033,98.98,99.015,87700570.0
2005-10-26 18:11:00,99.015,99.04,99.005,99.005,89925395.0
2005-10-26 18:12:00,99.003,99.012,98.985,98.995,73260984.0
2005-10-26 18:13:00,98.993,99.016,98.985,98.99,127593397.0
2005-10-26 18:14:00,99.0,99.018,98.999,99.012,40014310.0
2005-10-26 18:15:00,99.015,99.046,98.99,98.99,81078693.0
2005-10-26 18:16:00,98.98,99.0,98.965,99.0,20172657.0
2005-10-26 18:17:00,99.0,99.02,98.97,99.01,12562690.0
2005-10-26 18:18:00,99.0,99.045,98.97,98.973,14754216.0
2005-10-26 18:19:00,98.982,98.986,98.952,98.952,131290867.0
2005-10-26 18:20:00,98.945,98.98,98.945,98.953,320920629.0
2005-10-26 18:21:00,98.963,98.98,98.925,98.925,684997490.0
2005-10-26 18:22:00,98.94,98.989,98.935,98.965,53664620.0
2005-10-26 18:23:00,98.96,98.96,98.939,98.943,174244618.0
2005-10-26 18:24:00,98.955,98.959,98.94,98.94,79695284.0
2005-10-26 18:25:00,98.95,98.955,98.94,98.948,33769037.0
2005-10-26 18:26:00,98.965,98.965,98.935,98.937,67355722.0
2005-10-26 18:27:00,98.942,98.949,98.929,98.94,41262917.0
2005-10-26 18:28:00,98.945,98.945,98.915,98.94,38071048.0
2005-10-26 18:29:00,98.935,98.935,98.893,98.91,34409404.0
2005-10-26 18:30:00,98.905,98.918,98.905,98.905,11707891.0
2005-10-26 18:31:00,98.925,98.933,98.909,98.915,48490596.0
2005-10-26 18:32:00,98.91,98.915,98.9,98.915,70070169.0
2005-10-26 18:33:00,98.902,98.925,98.895,98.925,113015023.0
2005-10-26 18:34:00,98.925,98.955,98.925,98.94,138533116.0
2005-10-26 18:35:00,98.933,98.995,98.933,98.95,66286350.0
2005-10-26 18:36:00,98.965,98.995,98.965,98.995,61113563.0
2005-10-26 18:37:00,98.993,98.993,98.94,98.94,126133785.0
2005-10-26 18:38:00,98.935,98.96,98.935,98.94,166643725.0
2005-10-26 18:39:00,98.927,98.96,98.927,98.96,164419401.0
2005-10-26 18:40:00,98.97,98.97,98.935,98.935,140243069.0
2005-10-26 18:41:00,98.945,98.963,98.941,98.955,18112525.0
2005-10-26 18:42:00,98.945,98.963,98.943,98.943,18528996.0
2005-10-26 18:43:00,98.905,98.964,98.905,98.945,98651603.0
2005-10-26 18:44:00,98.96,98.97,98.935,98.935,88043001.0
2005-10-26 18:45:00,98.935,98.936,98.924,98.93,65566195.0
2005-10-26 18:46:00,98.935,98.947,98.925,98.925,45313125.0
2005-10-26 18:47:00,98.92,98.953,98.92,98.925,68154418.0
2005-10-26 18:48:00,98.922,98.935,98.915,98.92,71276597.0
2005-10-26 18:49:00,98.925,98.97,98.925,98.97,192767299.0
2005-10-26 18:50:00,98.975,98.975,98.95,98.975,20704968.0
2005-10-26 18:51:00,98.962,98.995,98.945,98.968,110526989.0
2005-10-26 18:52:00,98.972,98.98,98.969,98.97,17303176.0
2005-10-26 18:53:00,98.97,98.974,98.953,98.953,36785244.0
2005-10-26 18:54:00,98.96,99.0,98.935,98.953,76487460.0
2005-10-26 18:55:00,98.96,98.991,98.96,98.99,27607560.0
2005-10-26 18:56:00,98.982,99.01,98.98,99.005,233057128.0
2005-10-26 18:57:00,98.98,99.001,98.97,98.98,71753355.0
2005-10-26 18:58:00,98.983,98.993,98.97,98.97,56188557.0
2005-10-26 18:59:00,98.975,98.975,98.92,98.925,30846027.0
2005-10-26 19:00:00,98.93,98.94,98.905,98.92,138023258.0
2005-10-26 19:01:00,98.93,98.953,98.925,98.925,456215433.0
2005-10-26 19:02:00,98.915,98.934,98.912,98.93,55171727.0
2005-10-26 19:03:00,98.93,98.937,98.903,98.907,12553434.0
2005-10-26 19:04:00,98.915,98.935,98.905,98.935,49026521.0
2005-10-26 19:05:00,98.93,98.93,98.895,98.895,127355590.0
2005-10-26 19:06:00,98.898,98.913,98.897,98.9,102373327.0
2005-10-26 19:07:00,98.9,98.935,98.89,98.89,190177775.0
2005-10-26 19:08:00,98.902,98.935,98.902,98.93,39268032.0
2005-10-26 19:09:00,98.92,98.92,98.882,98.882,27204835.0
2005-10-26 19:10:00,98.893,98.925,98.885,98.9,119045410.0
2005-10-26 19:11:00,98.902,98.94,98.902,98.905,49619037.0
2005-10-26 19:12:00,98.903,98.925,98.89,98.903,83485243.0
2005-10-26 19:13:00,98.905,98.936,98.9,98.915,211390707.0
2005-10-26 19:14:00,98.925,98.945,98.925,98.935,21783284.0
2005-10-26 19:15:00,98.93,98.947,98.92,98.92,68520935.0
2005-10-26 19:16:00,98.925,98.937,98.92,98.92,40940065.0
2005-10-26 19:17:00,98.922,98.934,98.922,98.93,37998796.0
2005-10-26 19:18:00,98.94,98.94,98.886,98.923,78219486.0
2005-10-26 19:19:00,98.92,98.94,98.885,98.885,30058977.0
2005-10-26 19:20:00,98.93,98.93,98.906,98.912,58054074.0
2005-10-26 19:21:00,98.915,98.95,98.915,98.925,52633001.0
2005-10-26 19:22:00,98.935,98.935,98.903,98.903,23665837.0
2005-10-26 19:23:00,98.908,98.923,98.908,98.915,159903808.0
2005-10-26 19:24:00,98.9,98.92,98.892,98.892,33024963.0
2005-10-26 19:25:00,98.892,98.897,98.87,98.89,445594590.0
2005-10-26 19:26:00,98.885,98.91,98.885,98.893,77399826.0
2005-10-26 19:27:00,98.892,98.915,98.89,98.89,32847449.0
2005-10-26 19:28:00,98.893,98.91,98.893,98.91,26182642.0
2005-10-26 19:29:00,98.895,98.929,98.895,98.895,43783664.0
2005-10-26 19:30:00,98.898,98.898,98.873,98.873,34721733.0
2005-10-26 19:31:00,98.875,98.887,98.86,98.88,141952641.0
2005-10-26 19:32:00,98.875,98.905,98.863,98.893,88847927.0
2005-10-26 19:33:00,98.903,98.923,98.895,98.905,61611331.0
2005-10-26 19:34:00,98.905,98.915,98.903,98.91,23216281.0
2005-10-26 19:35:00,98.903,98.915,98.902,98.915,77338985.0
2005-10-26 19:36:00,98.913,98.925,98.863,98.9,59350419.0
2005-10-26 19:37:00,98.895,98.92,98.883,98.905,116302987.0
2005-10-26 19:38:00,98.915,98.924,98.911,98.913,48622655.0
2005-10-26 19:39:00,98.91,98.92,98.91,98.92,53754544.0
2005-10-26 19:40:00,98.93,98.933,98.92,98.925,49606301.0
2005-10-26 19:41:00,98.93,98.93,98.905,98.91,130363534.0
2005-10-26 19:42:00,98.915,98.923,98.905,98.905,127460163.0
2005-10-26 19:43:00,98.91,98.91,98.89,98.9,104260897.0
2005-10-26 19:44:00,98.9,98.9,98.865,98.88,94294313.0
2005-10-26 19:45:00,98.875,98.882,98.843,98.86,117745959.0
2005-10-26 19:46:00,98.865,98.885,98.865,98.885,134089520.0
2005-10-26 19:47:00,98.865,98.888,98.864,98.87,199554875.0
2005-10-26 19:49:00,98.867,98.9,98.867,98.9,200354843.0
2005-10-26 19:50:00,98.895,98.91,98.889,98.893,87999218.0
2005-10-26 19:51:00,98.885,98.91,98.87,98.893,144648750.0
2005-10-26 19:52:00,98.905,98.912,98.885,98.89,19882634.0
2005-10-26 19:53:00,98.895,98.905,98.895,98.895,90288626.0
2005-10-26 19:54:00,98.89,98.903,98.872,98.88,104289205.0
2005-10-26 19:55:00,98.89,98.89,98.853,98.863,148248215.0
2005-10-26 19:56:00,98.862,98.877,98.848,98.87,142577553.0
2005-10-26 19:57:00,98.865,98.875,98.86,98.875,206313252.0
2005-10-26 19:58:00,98.87,98.87,98.845,98.87,92116723.0
2005-10-26 19:59:00,98.862,98.875,98.855,98.875,172683897.0
2005-10-26 20:00:00,98.87,98.885,98.835,98.85,19019668.0
2005-10-26 20:01:00,98.843,98.845,98.835,98.845,126357487.0
2005-10-26 20:02:00,98.853,98.874,98.847,98.847,24870690.0
2005-10-26 20:03:00,98.84,98.845,98.803,98.845,107467714.0
2005-10-26 20:04:00,98.827,98.85,98.827,98.85,166118993.0
2005-10-26 20:05:00,98.855,98.855,98.824,98.833,135426928.0
2005-10-26 20:06:00,98.835,98.85,98.828,98.85,185531526.0
2005-10-26 20:07:00,98.86,98.88,98.86,98.867,11593347.0
2005-10-26 20:08:00,98.863,98.88,98.861,98.87,67335196.0
2005-10-26 20:09:00,98.857,98.886,98.85,98.87,164098721.0
2005-10-26 20:10:00,98.845,98.874,98.84,98.84,82444104.0
2005-10-26 20:11:00,98.85,98.868,98.827,98.84,208998780.0
2005-10-26 20:12:00,98.845,98.855,98.835,98.837,12504192.0
2005-10-26 20:13:00,98.835,98.865,98.835,98.847,517755266.0
2005-10-26 20:14:00,98.85,98.866,98.842,98.845,98196081.0
2005-10-26 20:15:00,98.842,98.874,98.842,98.87,44290345.0
2005-10-26 20:16:00,98.865,98.899,98.865,98.878,180628900.0
2005-10-26 20:17:00,98.88,98.886,98.876,98.885,16591598.0
2005-10-26 20:18:00,98.885,98.889,98.875,98.885,74688953.0
2005-10-26 20:19:00,98.885,98.898,98.869,98.873,58685990.0
2005-10-26 20:20:00,98.88,98.893,98.88,98.89,38022013.0
2005-10-26 20:21:00,98.88,98.894,98.87,98.875,117122717.0
2005-10-26 20:22:00,98.87,98.891,98.865,98.865,383316027.0
2005-10-26 20:23:00,98.87,98.871,98.856,98.865,24576172.0
2005-10-26 20:24:00,98.825,98.878,98.825,98.878,200226079.0
2005-10-26 20:25:00,98.88,98.88,98.855,98.87,17535530.0
2005-10-26 20:26:00,98.87,98.881,98.87,98.875,45479705.0
2005-10-26 20:27:00,98.88,98.91,98.88,98.89,18914142.0
2005-10-26 20:28:00,98.89,98.89,98.879,98.88,122827618.0
2005-10-26 20:29:00,98.885,98.885,98.855,98.865,63122087.0
2005-10-26 20:30:00,98.865,98.865,98.85,98.855,136282759.0
2005-10-26 20:31:00,98.845,98.865,98.838,98.855,25153199.0
2005-10-26 20:32:00,98.845,98.86,98.842,98.86,18097100.0
2005-10-26 20:33:00,98.847,98.875,98.847,98.875,126182283.0
2005-10-26 20:34:00,98.875,98.88,98.835,98.835,18131589.0
2005-10-26 20:35:00,98.875,98.876,98.855,98.875,311412726.0
2005-10-26 20:37:00,98.877,98.9,98.873,98.88,39814929.0
2005-10-26 20:38:00,98.89,98.96,98.89,98.955,6007233.0
2005-10-26 20:39:00,98.95,98.962,98.95,98.95,16255557.0
2005-10-26 20:40:00,98.96,98.96,98.94,98.95,12106105.0
2005-10-26 20:41:00,98.95,99.012,98.95,98.995,26900459.0
2005-10-26 20:42:00,98.975,99.0,98.945,98.965,111254732.0
2005-10-26 20:43:00,98.967,98.967,98.947,98.96,63299504.0
2005-10-26 20:44:00,98.945,98.995,98.945,98.967,65761599.0
2005-10-26 20:45:00,98.97,98.974,98.945,98.945,158747919.0
2005-10-26 20:46:00,98.95,98.96,98.945,98.96,49651894.0
2005-10-26 20:47:00,98.96,98.977,98.945,98.97,27134511.0
2005-10-26 20:48:00,98.96,98.99,98.96,98.985,211337209.0
2005-10-26 20:49:00,98.98,99.02,98.965,98.985,62626513.0
2005-10-26 20:50:00,98.99,98.995,98.976,98.983,18515543.0
2005-10-26 20:51:00,98.985,98.987,98.975,98.975,35386957.0
2005-10-26 20:52:00,98.965,98.988,98.965,98.985,33087386.0
2005-10-26 20:53:00,98.983,98.995,98.96,98.965,91392844.0
2005-10-26 20:54:00,98.965,98.99,98.95,98.96,113961350.0
2005-10-26 20:55:00,98.963,98.963,98.925,98.95,36883380.0
2005-10-26 20:56:00,98.963,98.963,98.937,98.94,740301823.0
2005-10-26 20:57:00,98.94,98.97,98.94,98.945,98240006.0
2005-10-26 20:58:00,98.975,98.987,98.96,98.975,71000928.0
2005-10-26 20:59:00,98.97,98.98,98.97,98.97,36474747.0
2005-10-26 21:00:00,98.957,98.995,98.957,98.97,9448146.0
2005-10-26 21:01:00,98.975,98.987,98.95,98.965,73039775.0
2005-10-26 21:02:00,98.965,98.98,98.963,98.98,327349890.0
2005-10-26 21:03:00,98.975,98.985,98.975,98.98,28239242.0
2005-10-26 21:04:00,98.98,98.98,98.958,98.965,14900041.0
2005-10-26 21:05:00,98.965,98.975,98.955,98.975,158642269.0
2005-10-26 21:07:00,98.96,98.977,98.96,98.977,60239920.0
2005-10-26 21:08:00,98.98,98.987,98.964,98.968,180195735.0
2005-10-26 21:09:00,98.96,98.97,98.955,98.955,65887472.0
2005-10-26 21:10:00,98.953,98.978,98.953,98.955,87478952.0
2005-10-26 21:11:00,98.963,98.978,98.955,98.955,65474115.0
2005-10-26 21:12:00,98.955,98.955,98.935,98.935,68737879.0
2005-10-26 21:13:00,98.935,98.946,98.925,98.925,74373171.0
2005-10-26 21:14:00,98.927,98.954,98.927,98.943,34731459.0
2005-10-26 21:15:00,98.935,98.95,98.93,98.93,36082998.0
2005-10-26 21:16:00,98.935,98.955,98.93,98.94,60262916.0
2005-10-26 21:17:00,98.945,98.955,98.925,98.925,20782948.0
2005-10-26 21:18:00,98.94,98.94,98.93,98.93,114748386.0
2005-10-26 21:19:00,98.94,98.955,98.923,98.93,64341390.0
2005-10-26 21:20:00,98.923,98.945,98.923,98.945,85265655.0
2005-10-26 21:22:00,98.932,98.932,98.93,98.93,7687227.0
2005-10-26 21:23:00,98.935,98.935,98.905,98.905,86315316.0
2005-10-26 21:24:00,98.905,98.945,98.905,98.91,8729418.0
2005-10-26 21:25:00,98.905,98.923,98.905,98.91,121578612.0
2005-10-26 21:26:00,98.92,98.94,98.915,98.93,80660150.0
2005-10-26 21:27:00,98.92,98.935,98.917,98.935,110346128.0
2005-10-26 21:28:00,98.94,98.94,98.915,98.94,61077335.0
2005-10-26 21:29:00,98.945,98.945,98.89,98.935,98247577.0
2005-10-26 21:30:00,98.925,98.96,98.925,98.96,32677433.0
2005-10-26 21:31:00,98.953,98.986,98.95,98.95,133041354.0
2005-10-26 21:32:00,98.95,98.971,98.945,98.945,63625289.0
2005-10-26 21:33:00,98.955,98.975,98.945,98.96,41970938.0
2005-10-26 21:34:00,98.955,99.022,98.955,99.02,113172568.0
2005-10-26 21:35:00,99.015,99.015,98.985,98.985,13085268.0
2005-10-26 21:36:00,98.982,98.982,98.953,98.953,244618905.0
2005-10-26 21:37:00,98.96,98.983,98.96,98.98,56265783.0
2005-10-26 21:38:00,98.97,98.983,98.965,98.965,212834684.0
2005-10-26 21:39:00,98.963,98.973,98.959,98.96,104183303.0
2005-10-26 21:40:00,98.952,98.986,98.952,98.97,65217084.0
2005-10-26 21:41:00,98.97,98.973,98.958,98.96,34162646.0
2005-10-26 21:42:00,98.962,98.977,98.927,98.975,19559041.0
2005-10-26 21:43:00,98.965,98.965,98.925,98.965,127219406.0
2005-10-26 21:45:00,98.975,98.975,98.959,98.965,152017583.0
2005-10-26 21:46:00,98.963,98.982,98.96,98.972,12482355.0
2005-10-26 21:47:00,98.98,98.98,98.96,98.963,14724932.0
2005-10-26 21:48:00,98.955,99.0,98.955,98.985,66855722.0
2005-10-26 21:49:00,98.985,98.985,98.95,98.96,61813721.0
2005-10-26 21:50:00,98.952,98.99,98.952,98.965,137072775.0
2005-10-26 21:51:00,98.975,98.975,98.948,98.95,27441377.0
2005-10-26 21:52:00,98.945,98.945,98.93,98.945,44749470.0
2005-10-26 21:53:00,98.933,98.937,98.925,98.925,53904872.0
2005-10-26 21:54:00,98.94,98.94,98.895,98.92,31909995.0
2005-10-26 21:55:00,98.9,98.92,98.9,98.92,74417430.0
2005-10-26 21:56:00,98.918,98.921,98.91,98.915,102863625.0
2005-10-26 21:57:00,98.92,98.93,98.91,98.92,82747386.0
2005-10-26 21:58:00,98.925,98.935,98.923,98.93,83271974.0
2005-10-26 21:59:00,98.915,98.935,98.91,98.922,59670886.0
2005-10-26 22:00:00,98.922,98.933,98.883,98.915,149558570.0
2005-10-26 22:01:00,98.905,98.935,98.905,98.925,108094278.0
2005-10-26 22:02:00,98.922,98.945,98.918,98.93,30497551.0
2005-10-26 22:03:00,98.935,98.96,98.935,98.953,12812634.0
2005-10-26 22:04:00,98.95,98.96,98.95,98.95,78719940.0
2005-10-26 22:05:00,98.947,98.968,98.945,98.968,243114330.0
2005-10-26 22:06:00,98.962,98.971,98.955,98.965,33442326.0
2005-10-26 22:07:00,98.968,98.98,98.955,98.955,153304852.0
2005-10-26 22:08:00,98.967,98.978,98.964,98.978,150833294.0
2005-10-26 22:09:00,98.972,98.988,98.958,98.975,171801435.0
2005-10-26 22:10:00,98.98,99.005,98.98,99.005,12814906.0
2005-10-26 22:11:00,98.99,99.002,98.955,98.995,20276082.0
2005-10-26 22:12:00,99.005,99.005,98.97,98.998,158149866.0
2005-10-26 22:13:00,98.987,98.987,98.973,98.973,104428397.0
2005-10-26 22:14:00,98.97,98.996,98.97,98.995,85232924.0
2005-10-26 22:15:00,99.005,99.005,98.979,98.983,47840055.0
2005-10-26 22:16:00,98.982,98.99,98.982,98.99,15587218.0
2005-10-26 22:17:00,98.98,99.01,98.98,99.01,428612001.0
2005-10-26 22:18:00,99.005,99.035,99.005,99.02,123623321.0
2005-10-26 22:19:00,99.027,99.033,99.005,99.015,99188846.0
2005-10-26 22:20:00,99.027,99.027,98.995,98.995,12807426.0
2005-10-26 22:21:00,99.02,99.045,99.013,99.03,161548229.0
2005-10-26 22:22:00,99.03,99.04,99.025,99.025,98242134.0
2005-10-26 22:23:00,99.035,99.043,99.022,99.04,132326370.0
2005-10-26 22:24:00,99.03,99.034,99.019,99.025,21320789.0
2005-10-26 22:25:00,99.023,99.037,99.01,99.025,19688211.0
2005-10-26 22:26:00,99.023,99.023,99.005,99.02,13361221.0
2005-10-26 22:28:00,99.02,99.02,99.008,99.015,520080383.0
2005-10-26 22:29:00,99.003,99.032,99.003,99.02,49885519.0
2005-10-26 22:30:00,99.02,99.036,99.02,99.025,38719403.0
2005-10-26 22:31:00,99.012,99.016,99.005,99.005,9115588.0
2005-10-26 22:32:00,99.005,99.03,99.005,99.015,107021455.0
2005-10-26 22:33:00,99.015,99.031,99.007,99.007,47869168.0
2005-10-26 22:34:00,98.965,99.025,98.95,99.025,85169481.0
2005-10-26 22:35:00,99.02,99.04,99.015,99.015,94333986.0
2005-10-26 22:36:00,99.02,99.02,98.983,99.0,26163824.0
2005-10-26 22:37:00,99.005,99.01,98.962,99.01,186795087.0
2005-10-26 22:38:00,99.01,99.016,99.01,99.01,121349718.0
2005-10-26 22:39:00,99.012,99.018,98.983,99.0,68563392.0
2005-10-26 22:40:00,99.005,99.006,98.99,98.99,139440515.0
2005-10-26 22:41:00,98.985,99.016,98.985,99.0,186327848.0
2005-10-26 22:43:00,99.005,99.012,98.995,98.995,33552971.0
2005-10-26 22:44:00,98.975,99.0,98.975,98.985,63769913.0
2005-10-26 22:45:00,98.985,99.005,98.983,98.99,16492087.0
2005-10-26 22:46:00,98.985,99.015,98.985,99.015,132781679.0
2005-10-26 22:47:00,99.0,99.02,99.0,99.02,96011212.0
2005-10-26 22:48:00,99.02,99.038,99.02,99.025,61586684.0
2005-10-26 22:49:00,99.025,99.05,99.018,99.018,61770361.0
2005-10-26 22:50:00,99.015,99.015,98.995,98.995,40266871.0
2005-10-26 22:51:00,98.993,99.015,98.993,99.015,21859611.0
2005-10-26 22:52:00,99.017,99.02,99.003,99.02,341206162.0
2005-10-26 22:53:00,99.015,99.035,99.005,99.035,62342879.0
2005-10-26 22:54:00,99.035,99.047,99.025,99.025,116083236.0
2005-10-26 22:55:00,99.02,99.034,99.016,99.025,255791312.0
2005-10-26 22:56:00,99.025,99.035,99.024,99.025,70185298.0
2005-10-26 22:57:00,99.02,99.027,99.017,99.027,91890848.0
2005-10-26 22:58:00,99.03,99.03,99.0,99.015,70308266.0
2005-10-26 23:26:00,99.025,99.035,99.017,99.017,162382510.0
2005-10-26 23:27:00,99.02,99.026,99.018,99.018,112992568.0
2005-10-26 23:30:00,99.015,99.035,99.002,99.003,39524575.0
2005-10-26 23:31:00,99.005,99.02,99.005,99.02,15286368.0
2005-10-26 23:33:00,99.025,99.03,99.018,99.03,15149707.0
2005-10-26 23:35:00,99.028,99.028,99.01,99.01,37481596.0
2005-10-26 23:36:00,99.02,99.02,99.009,99.015,40061385.0
2005-10-26 23:37:00,99.013,99.02,99.004,99.01,41369639.0
2005-10-26 23:38:00,99.005,99.03,99.005,99.02,35886783.0
2005-10-26 23:39:00,99.015,99.03,99.012,99.03,80981370.0
2005-10-26 23:40:00,99.015,99.025,99.01,99.01,87116781.0
2005-10-26 23:42:00,99.02,99.02,99.003,99.015,22197951.0
2005-10-26 23:43:00,99.013,99.02,99.002,99.02,20748839.0
2005-10-26 23:45:00,99.02,99.025,98.975,99.02,103405080.0
2005-10-26 23:46:00,99.023,99.023,99.001,99.01,54064850.0
2005-10-26 23:48:00,99.003,99.055,98.979,99.055,8248037.0
2005-10-26 23:49:00,99.06,99.064,99.042,99.05,153562150.0
2005-10-26 23:50:00,99.048,99.075,99.011,99.06,135143465.0
2005-10-26 23:51:00,99.055,99.08,99.055,99.07,24906138.0
2005-10-26 23:52:00,99.075,99.083,99.07,99.07,94121244.0
2005-10-26 23:53:00,99.073,99.075,99.068,99.075,18302724.0
2005-10-26 23:54:00,99.075,99.075,99.055,99.067,31613590.0
2005-10-26 23:55:00,99.035,99.073,99.028,99.04,36228920.0
2005-10-26 23:56:00,99.037,99.065,99.037,99.045,7869532.0
2005-10-26 23:57:00,99.032,99.045,99.028,99.045,102561693.0
2005-10-26 23:58:00,99.053,99.075,99.053,99.075,11087361.0
2005-10-26 23:59:00,99.075,99.1,99.055,99.1,164850453.0
2005-10-27 00:00:00,99.1,99.1,99.062,99.085,97688499.0
2005-10-27 00:01:00,99.095,99.095,99.062,99.07,167128619.0
2005-10-27 00:02:00,99.08,99.085,99.057,99.057,44606450.0
2005-10-27 00:03:00,99.052,99.115,99.052,99.077,18120932.0
2005-10-27 00:04:00,99.08,99.106,99.08,99.1,65821918.0
2005-10-27 00:05:00,99.11,99.115,99.095,99.115,426659199.0
2005-10-27 00:06:00,99.11,99.128,99.11,99.128,105725939.0
2005-10-27 00:07:00,99.125,99.125,99.115,99.12,69561040.0
2005-10-27 00:08:00,99.125,99.129,99.102,99.103,254600857.0
2005-10-27 00:09:00,99.1,99.11,99.098,99.11,39093489.0
2005-10-27 00:10:00,99.09,99.1,99.083,99.083,316935667.0
2005-10-27 00:11:00,99.085,99.087,99.073,99.073,110068033.0
2005-10-27 00:13:00,99.07,99.095,99.07,99.09,322189039.0
2005-10-27 00:14:00,99.105,99.105,99.082,99.09,95725176.0
2005-10-27 00:15:00,99.09,99.099,99.088,99.095,359245118.0
2005-10-27 00:19:00,99.1,99.108,99.062,99.108,169676972.0
2005-10-27 00:20:00,99.105,99.118,99.095,99.095,8973334.0
2005-10-27 00:21:00,99.095,99.11,99.092,99.095,169563519.0
2005-10-27 00:23:00,99.095,99.095,99.068,99.068,57594082.0
2005-10-27 00:27:00,99.063,99.085,99.056,99.08,41624487.0
2005-10-27 00:28:00,99.07,99.083,99.065,99.065,35468829.0
2005-10-27 00:29:00,99.075,99.075,99.052,99.06,61038026.0
2005-10-27 00:30:00,99.06,99.06,99.05,99.05,167641202.0
2005-10-27 00:31:00,99.06,99.072,99.059,99.06,85415602.0
2005-10-27 00:32:00,99.065,99.065,99.046,99.065,40176812.0
2005-10-27 00:33:00,99.065,99.065,99.04,99.052,68094800.0
2005-10-27 00:34:00,99.053,99.085,99.053,99.085,31265205.0
2005-10-27 00:35:00,99.08,99.08,99.053,99.053,11488261.0
2005-10-27 00:36:00,99.06,99.06,99.033,99.05,33678135.0
2005-10-27 00:37:00,99.045,99.071,99.045,99.045,26498831.0
2005-10-27 00:38:00,99.045,99.07,99.045,99.07,182881902.0
2005-10-27 00:39:00,99.075,99.075,99.055,99.073,38758185.0
2005-10-27 00:40:00,99.065,99.084,99.065,99.07,42638498.0
2005-10-27 00:42:00,99.065,99.09,99.065,99.09,138464977.0
2005-10-27 00:43:00,99.09,99.095,99.058,99.073,18008824.0
2005-10-27 00:44:00,99.075,99.082,99.067,99.07,44788229.0
2005-10-27 00:45:00,99.07,99.078,99.034,99.073,37509768.0
2005-10-27 00:46:00,99.08,99.08,99.07,99.075,7349958.0
2005-10-27 00:47:00,99.08,99.08,99.047,99.047,29757828.0
2005-10-27 00:49:00,99.055,99.06,99.048,99.048,26206597.0
2005-10-27 00:50:00,99.052,99.065,99.05,99.053,75144921.0
2005-10-27 00:52:00,99.055,99.055,99.04,99.05,474115971.0
2005-10-27 00:53:00,99.045,99.045,99.03,99.03,84406510.0
2005-10-27 00:54:00,99.03,99.04,99.03,99.04,1092395.0
2005-10-27 00:55:00,99.03,99.03,98.987,99.015,10052681.0
2005-10-27 00:56:00,99.025,99.025,98.995,99.02,241162816.0
2005-10-27 00:57:00,99.02,99.036,99.02,99.03,14777044.0
2005-10-27 00:58:00,99.033,99.033,99.013,99.015,28244754.0
2005-10-27 00:59:00,99.01,99.02,99.01,99.015,23843751.0
2005-10-27 01:00:00,99.025,99.025,99.015,99.018,187190921.0
2005-10-27 01:01:00,99.025,99.025,99.013,99.018,98511308.0
2005-10-27 01:02:00,99.01,99.013,99.004,99.008,297670353.0
2005-10-27 01:04:00,99.002,99.008,98.999,99.008,122930970.0
2005-10-27 01:05:00,99.0,99.0,98.965,98.965,106833562.0
2005-10-27 01:06:00,98.965,98.988,98.965,98.98,121679923.0
2005-10-27 01:07:00,98.985,98.985,98.963,98.98,36893820.0
2005-10-27 01:08:00,98.977,98.99,98.97,98.98,36242927.0
2005-10-27 01:09:00,98.97,98.985,98.967,98.967,69161171.0
2005-10-27 01:10:00,98.97,98.982,98.97,98.982,100260969.0
2005-10-27 01:11:00,98.99,99.0,98.965,98.968,119877879.0
2005-10-27 01:12:00,98.975,98.995,98.97,98.995,36381521.0
2005-10-27 01:13:00,98.982,98.99,98.978,98.99,90682429.0
2005-10-27 01:14:00,98.983,98.983,98.965,98.965,60104052.0
2005-10-27 01:15:00,98.975,98.976,98.962,98.975,139572797.0
2005-10-27 01:17:00,98.975,98.977,98.965,98.965,21442346.0
2005-10-27 01:18:00,98.96,98.995,98.957,98.995,43418827.0
2005-10-27 01:19:00,98.975,98.998,98.97,98.988,390100983.0
2005-10-27 01:20:00,98.995,99.0,98.98,98.983,15664910.0
2005-10-27 01:21:00,98.985,98.995,98.985,98.995,106143043.0
2005-10-27 01:23:00,99.0,99.0,98.988,98.988,94537886.0
2005-10-27 01:24:00,98.982,98.983,98.955,98.98,31256478.0
2005-10-27 01:25:00,98.98,98.985,98.965,98.985,116917303.0
2005-10-27 01:26:00,98.983,99.003,98.983,98.985,96270546.0
2005-10-27 01:27:00,98.985,99.004,98.985,99.0,157745469.0
2005-10-27 01:28:00,99.0,99.02,98.99,99.0,112427933.0
2005-10-27 01:29:00,98.995,98.999,98.98,98.993,19741151.0
2005-10-27 01:30:00,98.99,99.002,98.982,98.995,568936265.0
2005-10-27 01:31:00,99.005,99.005,98.983,98.985,22730243.0
2005-10-27 01:33:00,98.975,98.995,98.975,98.995,86775282.0
2005-10-27 01:34:00,98.995,99.006,98.99,98.995,95905535.0
2005-10-27 01:36:00,98.992,99.002,98.987,98.993,33688495.0
2005-10-27 01:37:00,99.005,99.016,99.005,99.013,12793919.0
2005-10-27 01:38:00,99.02,99.039,99.02,99.02,13318402.0
2005-10-27 01:39:00,99.015,99.031,99.01,99.025,54829617.0
2005-10-27 01:40:00,99.035,99.035,99.013,99.03,55057815.0
2005-10-27 01:42:00,99.03,99.035,99.02,99.035,77674635.0
2005-10-27 01:43:00,99.005,99.033,99.005,99.033,174653771.0
2005-10-27 01:44:00,99.025,99.03,99.015,99.03,30630914.0
2005-10-27 01:45:00,99.03,99.039,98.995,98.995,161478438.0
2005-10-27 01:47:00,99.01,99.01,98.99,98.99,9368144.0
2005-10-27 01:48:00,99.005,99.005,98.972,98.983,160649074.0
2005-10-27 01:49:00,98.98,99.014,98.98,99.0,298819694.0
2005-10-27 01:50:00,98.995,99.12,98.995,99.12,127897686.0
2005-10-27 01:51:00,99.13,99.145,99.09,99.115,232212057.0
2005-10-27 01:52:00,99.125,99.175,99.105,99.165,108515341.0
2005-10-27 01:53:00,99.165,99.18,99.143,99.18,126612824.0
2005-10-27 01:54:00,99.165,99.235,99.165,99.195,48964316.0
2005-10-27 01:55:00,99.202,99.235,99.175,99.205,57365764.0
2005-10-27 01:56:00,99.212,99.22,99.135,99.16,111568669.0
2005-10-27 01:57:00,99.168,99.19,99.145,99.145,254948300.0
2005-10-27 01:58:00,99.16,99.195,99.155,99.17,21903943.0
2005-10-27 01:59:00,99.173,99.173,99.165,99.17,34578921.0
2005-10-27 02:00:00,99.17,99.17,99.14,99.143,37229673.0
2005-10-27 02:01:00,99.13,99.17,99.13,99.15,7531935.0
2005-10-27 02:02:00,99.145,99.168,99.135,99.168,258594480.0
2005-10-27 02:03:00,99.17,99.17,99.115,99.152,112264716.0
2005-10-27 02:04:00,99.145,99.17,99.14,99.152,60423177.0
2005-10-27 02:05:00,99.16,99.16,99.16,99.16,5767826.0
2005-10-27 02:06:00,99.17,99.185,99.147,99.185,119176230.0
2005-10-27 02:07:00,99.18,99.225,99.18,99.19,41644863.0
2005-10-27 02:08:00,99.19,99.19,99.158,99.17,114785015.0
2005-10-27 02:09:00,99.16,99.16,99.113,99.115,116503633.0
2005-10-27 02:10:00,99.12,99.15,99.12,99.12,300200609.0
2005-10-27 02:11:00,99.123,99.123,99.095,99.095,150759267.0
2005-10-27 02:12:00,99.1,99.1,99.0,99.0,8780714.0
2005-10-27 02:13:00,98.985,98.985,98.912,98.96,30879833.0
2005-10-27 02:14:00,98.955,99.05,98.955,99.02,163175467.0
2005-10-27 02:15:00,99.01,99.025,98.962,99.025,32805947.0
2005-10-27 02:16:00,99.023,99.03,98.985,99.005,164225459.0
2005-10-27 02:17:00,99.025,99.025,98.9,98.92,77165341.0
2005-10-27 02:18:00,98.913,98.925,98.875,98.9,201149082.0
2005-10-27 02:19:00,98.9,98.93,98.885,98.915,59638016.0
2005-10-27 02:20:00,98.905,98.905,98.87,98.895,57709311.0
2005-10-27 02:21:00,98.9,98.903,98.89,98.89,14749062.0
2005-10-27 02:22:00,98.893,98.925,98.883,98.925,14179230.0
2005-10-27 02:23:00,98.923,98.95,98.912,98.922,31691905.0
2005-10-27 02:24:00,98.925,98.95,98.925,98.935,100244686.0
2005-10-27 02:25:00,98.935,98.935,98.905,98.905,91547855.0
2005-10-27 02:26:00,98.905,98.955,98.905,98.935,79080727.0
2005-10-27 02:27:00,98.963,98.963,98.887,98.91,83104469.0
2005-10-27 02:28:00,98.895,98.925,98.895,98.925,23067021.0
2005-10-27 02:29:00,98.915,98.927,98.87,98.88,531467774.0
2005-10-27 02:30:00,98.873,98.89,98.873,98.885,19073575.0
2005-10-27 02:31:00,98.89,98.897,98.885,98.89,123262727.0
2005-10-27 02:32:00,98.89,98.91,98.875,98.875,153195556.0
2005-10-27 02:33:00,98.875,98.893,98.875,98.883,90411859.0
2005-10-27 02:34:00,98.885,98.91,98.875,98.91,116625738.0
2005-10-27 02:35:00,98.91,98.942,98.91,98.922,29876197.0
2005-10-27 02:36:00,98.938,98.938,98.91,98.91,89077436.0
2005-10-27 02:37:00,98.903,98.92,98.903,98.92,13992440.0
2005-10-27 02:38:00,98.915,98.915,98.895,98.905,111800132.0
2005-10-27 02:39:00,98.903,98.925,98.899,98.925,16234749.0
2005-10-27 02:40:00,98.908,98.915,98.895,98.895,395708845.0
2005-10-27 02:41:00,98.915,98.945,98.908,98.91,42203369.0
2005-10-27 02:42:00,98.915,98.945,98.915,98.925,20546519.0
2005-10-27 02:43:00,98.93,98.94,98.922,98.933,51265606.0
2005-10-27 02:44:00,98.925,98.935,98.907,98.935,152805784.0
2005-10-27 02:45:00,98.915,98.96,98.915,98.96,49220130.0
2005-10-27 02:46:00,98.96,98.972,98.96,98.962,96738241.0
2005-10-27 02:47:00,98.975,98.975,98.95,98.955,33185734.0
2005-10-27 02:48:00,98.948,98.973,98.948,98.96,122100101.0
2005-10-27 02:49:00,98.942,98.96,98.941,98.95,94247947.0
2005-10-27 02:50:00,98.937,98.965,98.937,98.94,69613660.0
2005-10-27 02:51:00,98.95,98.952,98.93,98.947,39661769.0
2005-10-27 02:52:00,98.95,98.98,98.95,98.975,33634625.0
2005-10-27 02:53:00,98.97,98.97,98.945,98.945,2364128.0
2005-10-27 02:54:00,98.935,98.98,98.935,98.98,99177095.0
2005-10-27 02:55:00,98.988,98.988,98.97,98.972,132183847.0
2005-10-27 02:56:00,98.983,99.025,98.983,99.01,39028598.0
2005-10-27 02:57:00,99.018,99.018,98.994,99.0,321076848.0
2005-10-27 02:58:00,99.005,99.015,99.003,99.008,104676763.0
2005-10-27 02:59:00,99.008,99.018,99.008,99.015,178209171.0
2005-10-27 03:00:00,99.005,99.005,98.99,98.99,23526148.0
2005-10-27 03:01:00,98.995,98.995,98.973,98.973,30966729.0
2005-10-27 03:02:00,98.97,98.985,98.97,98.985,2303085.0
2005-10-27 03:03:00,98.98,98.985,98.962,98.985,262475857.0
2005-10-27 03:05:00,98.98,98.99,98.98,98.99,1005889.0
2005-10-27 03:06:00,98.98,98.989,98.978,98.985,91210839.0
2005-10-27 03:07:00,98.99,98.998,98.972,98.995,482954045.0
2005-10-27 03:08:00,98.99,99.005,98.984,98.995,28595423.0
2005-10-27 03:09:00,98.983,98.984,98.97,98.982,79308619.0
2005-10-27 03:10:00,98.978,98.983,98.963,98.975,26104790.0
2005-10-27 03:11:00,98.985,99.03,98.985,99.03,69477391.0
2005-10-27 03:12:00,99.017,99.03,99.01,99.03,29964583.0
2005-10-27 03:13:00,99.025,99.04,99.02,99.02,7850003.0
2005-10-27 03:14:00,99.013,99.015,98.961,99.01,39289589.0
2005-10-27 03:15:00,99.02,99.115,99.005,99.105,47591357.0
2005-10-27 03:16:00,99.093,99.144,99.093,99.13,18395122.0
2005-10-27 03:17:00,99.13,99.157,99.13,99.135,151825633.0
2005-10-27 03:18:00,99.145,99.275,99.141,99.23,11222187.0
2005-10-27 03:19:00,99.23,99.295,99.19,99.205,43213234.0
2005-10-27 03:20:00,99.193,99.205,99.193,99.195,39066812.0
2005-10-27 03:21:00,99.19,99.196,99.182,99.195,185666907.0
2005-10-27 03:22:00,99.185,99.203,99.185,99.195,26171685.0
2005-10-27 03:23:00,99.19,99.194,99.15,99.16,36948036.0
2005-10-27 03:24:00,99.153,99.17,99.14,99.17,11267420.0
2005-10-27 03:25:00,99.175,99.195,99.16,99.163,30440274.0
2005-10-27 03:26:00,99.162,99.19,99.158,99.175,73536497.0
2005-10-27 03:27:00,99.175,99.185,99.167,99.185,36893307.0
2005-10-27 03:28:00,99.18,99.192,99.18,99.19,80029611.0
2005-10-27 03:29:00,99.18,99.21,99.18,99.2,158676004.0
2005-10-27 03:30:00,99.2,99.225,99.175,99.225,57583045.0
2005-10-27 03:31:00,99.215,99.215,99.205,99.21,36060218.0
2005-10-27 03:32:00,99.22,99.22,99.183,99.183,41867320.0
2005-10-27 03:34:00,99.185,99.185,99.16,99.165,42138481.0
2005-10-27 03:35:00,99.17,99.17,99.141,99.143,47780281.0
2005-10-27 03:36:00,99.148,99.155,99.143,99.155,59350868.0
2005-10-27 03:37:00,99.155,99.155,99.14,99.14,18242912.0
2005-10-27 03:38:00,99.155,99.155,99.132,99.155,158931031.0
2005-10-27 03:39:00,99.145,99.165,99.145,99.145,9541025.0
2005-10-27 03:40:00,99.148,99.184,99.115,99.15,169829820.0
2005-10-27 03:41:00,99.15,99.153,99.15,99.15,68479114.0
2005-10-27 03:42:00,99.155,99.168,99.143,99.16,13716840.0
2005-10-27 03:43:00,99.15,99.162,99.15,99.15,92236162.0
2005-10-27 03:44:00,99.145,99.155,99.14,99.15,339486961.0
2005-10-27 03:45:00,99.15,99.15,99.125,99.145,89462781.0
2005-10-27 03:46:00,99.14,99.155,99.14,99.14,325344901.0
2005-10-27 03:47:00,99.138,99.15,99.134,99.15,37718409.0
2005-10-27 03:48:00,99.143,99.175,99.13,99.165,111630871.0
2005-10-27 03:49:00,99.163,99.29,99.155,99.26,300299087.0
2005-10-27 03:50:00,99.26,99.305,99.26,99.28,43283313.0
2005-10-27 03:51:00,99.283,99.29,99.265,99.275,255854547.0
2005-10-27 03:52:00,99.26,99.283,99.215,99.215,67241215.0
2005-10-27 03:53:00,99.238,99.251,99.205,99.22,103520948.0
2005-10-27 03:54:00,99.235,99.235,99.207,99.21,440217909.0
2005-10-27 03:55:00,99.21,99.235,99.21,99.23,60670954.0
2005-10-27 03:56:00,99.237,99.242,99.212,99.212,19782679.0
2005-10-27 03:57:00,99.237,99.242,99.215,99.24,49191058.0
2005-10-27 03:58:00,99.23,99.275,99.23,99.275,160808833.0
2005-10-27 03:59:00,99.275,99.292,99.255,99.27,92403048.0
2005-10-27 04:00:00,99.27,99.27,99.255,99.265,165512506.0
2005-10-27 04:01:00,99.265,99.28,99.253,99.253,10321506.0
2005-10-27 04:02:00,99.255,99.26,99.24,99.242,98116995.0
2005-10-27 04:03:00,99.255,99.255,99.225,99.225,3256454.0
2005-10-27 04:04:00,99.23,99.24,99.22,99.235,34638989.0
2005-10-27 04:05:00,99.227,99.227,99.18,99.205,29841033.0
2005-10-27 04:06:00,99.205,99.205,99.153,99.153,18743189.0
2005-10-27 04:07:00,99.15,99.165,99.135,99.135,92950066.0
2005-10-27 04:08:00,99.13,99.135,99.109,99.135,26594914.0
2005-10-27 04:09:00,99.14,99.14,99.111,99.128,135727097.0
2005-10-27 04:10:00,99.13,99.149,99.127,99.13,142358532.0
2005-10-27 04:11:00,99.135,99.14,99.093,99.123,9085741.0
2005-10-27 04:12:00,99.125,99.128,99.105,99.125,69022889.0
2005-10-27 04:13:00,99.15,99.153,99.128,99.153,58078043.0
2005-10-27 04:14:00,99.15,99.15,99.1,99.14,97157836.0
2005-10-27 04:15:00,99.133,99.165,99.133,99.137,45491529.0
2005-10-27 04:16:00,99.14,99.173,99.14,99.173,19116307.0
2005-10-27 04:17:00,99.175,99.18,99.15,99.16,21486741.0
2005-10-27 04:18:00,99.155,99.185,99.155,99.185,33303778.0
2005-10-27 04:19:00,99.182,99.212,99.165,99.195,81700067.0
2005-10-27 04:20:00,99.21,99.219,99.185,99.215,80266991.0
2005-10-27 04:21:00,99.21,99.235,99.21,99.235,36252937.0
2005-10-27 04:22:00,99.24,99.24,99.215,99.233,41961295.0
2005-10-27 04:23:00,99.235,99.235,99.22,99.23,42998160.0
2005-10-27 04:24:00,99.23,99.248,99.23,99.248,38454495.0
2005-10-27 04:25:00,99.242,99.242,99.23,99.23,9738477.0
2005-10-27 04:26:00,99.23,99.245,99.222,99.245,15925268.0
2005-10-27 04:27:00,99.245,99.256,99.235,99.235,46441019.0
2005-10-27 04:28:00,99.25,99.276,99.25,99.275,14425186.0
2005-10-27 04:29:00,99.273,99.305,99.255,99.255,40869170.0
2005-10-27 04:30:00,99.26,99.27,99.245,99.245,55224692.0
2005-10-27 04:31:00,99.25,99.26,99.221,99.223,57482112.0
2005-10-27 04:32:00,99.228,99.241,99.22,99.22,108126856.0
2005-10-27 04:33:00,99.217,99.22,99.195,99.195,155315648.0
2005-10-27 04:34:00,99.192,99.194,99.175,99.175,67140319.0
2005-10-27 04:35:00,99.185,99.203,99.185,99.203,12811951.0
2005-10-27 04:36:00,99.21,99.21,99.193,99.193,88930923.0
2005-10-27 04:37:00,99.19,99.202,99.175,99.175,35745080.0
2005-10-27 04:40:00,99.18,99.188,99.175,99.175,131090269.0
2005-10-27 04:41:00,99.18,99.19,99.174,99.175,14982024.0
2005-10-27 04:42:00,99.18,99.196,99.171,99.188,61503632.0
2005-10-27 04:43:00,99.175,99.192,99.174,99.18,97964067.0
2005-10-27 04:44:00,99.185,99.193,99.145,99.193,67704304.0
2005-10-27 04:45:00,99.19,99.2,99.18,99.18,18404978.0
2005-10-27 04:46:00,99.185,99.185,99.16,99.172,352786203.0
2005-10-27 04:47:00,99.185,99.195,99.125,99.19,85025934.0
2005-10-27 04:48:00,99.205,99.205,99.187,99.19,15786381.0
2005-10-27 04:49:00,99.185,99.198,99.165,99.165,36716666.0
2005-10-27 04:50:00,99.16,99.175,99.15,99.17,80824446.0
2005-10-27 04:51:00,99.173,99.185,99.166,99.175,76609381.0
2005-10-27 04:52:00,99.185,99.185,99.158,99.16,337105164.0
2005-10-27 04:53:00,99.155,99.174,99.155,99.17,15614921.0
2005-10-27 04:54:00,99.17,99.17,99.157,99.165,224960663.0
2005-10-27 04:55:00,99.175,99.185,99.135,99.135,84509547.0
2005-10-27 04:56:00,99.12,99.15,99.12,99.15,41240135.0
2005-10-27 04:57:00,99.145,99.145,99.125,99.135,230456388.0
2005-10-27 04:58:00,99.135,99.162,99.135,99.14,81922203.0
2005-10-27 04:59:00,99.135,99.148,99.135,99.14,39255800.0
2005-10-27 05:00:00,99.133,99.15,99.131,99.135,42400372.0
2005-10-27 05:02:00,99.137,99.141,99.119,99.12,87100328.0
2005-10-27 05:04:00,99.125,99.125,99.1,99.1,266449283.0
2005-10-27 05:05:00,99.105,99.115,99.045,99.045,111425645.0
2005-10-27 05:06:00,99.045,99.045,99.024,99.035,62113058.0
2005-10-27 05:07:00,99.04,99.043,99.04,99.04,363231529.0
2005-10-27 05:08:00,99.035,99.045,99.01,99.013,22140802.0
2005-10-27 05:09:00,99.015,99.051,99.015,99.035,37891099.0
2005-10-27 05:10:00,99.038,99.038,99.0,99.005,60140553.0
2005-10-27 05:11:00,99.005,99.03,99.0,99.01,67241716.0
2005-10-27 05:12:00,99.0,99.002,98.93,98.94,94741678.0
2005-10-27 05:13:00,98.955,98.955,98.92,98.925,133261415.0
2005-10-27 05:14:00,98.93,98.983,98.93,98.955,15498625.0
2005-10-27 05:15:00,98.955,98.97,98.935,98.935,60030041.0
2005-10-27 05:16:00,98.955,98.955,98.875,98.885,34455710.0
2005-10-27 05:17:00,98.865,98.895,98.785,98.795,127651427.0
2005-10-27 05:18:00,98.79,98.848,98.78,98.835,184501283.0
2005-10-27 05:19:00,98.83,98.848,98.83,98.835,137882443.0
2005-10-27 05:20:00,98.83,98.844,98.79,98.802,73954687.0
2005-10-27 05:21:00,98.79,98.855,98.79,98.84,125568829.0
2005-10-27 05:22:00,98.85,98.87,98.817,98.865,198549194.0
2005-10-27 05:23:00,98.85,98.93,98.85,98.93,24143051.0
2005-10-27 05:24:00,98.915,98.95,98.895,98.95,86719977.0
2005-10-27 05:25:00,98.955,98.97,98.903,98.905,85288893.0
2005-10-27 05:26:00,98.947,98.952,98.925,98.925,52545737.0
2005-10-27 05:27:00,98.935,98.936,98.928,98.935,115761440.0
2005-10-27 05:28:00,98.935,98.952,98.935,98.942,9257223.0
2005-10-27 05:29:00,98.945,98.955,98.92,98.92,36223597.0
2005-10-27 05:30:00,98.92,98.935,98.903,98.923,46530658.0
2005-10-27 05:31:00,98.935,98.95,98.9,98.95,538720126.0
2005-10-27 05:32:00,98.943,98.985,98.93,98.93,70036906.0
2005-10-27 05:33:00,98.94,98.955,98.915,98.923,13045518.0
2005-10-27 05:34:00,98.925,98.945,98.902,98.903,20880489.0
2005-10-27 05:35:00,98.905,98.91,98.89,98.91,21820478.0
2005-10-27 05:36:00,98.91,98.925,98.897,98.925,124448761.0
2005-10-27 05:37:00,98.925,98.932,98.92,98.92,103598159.0
2005-10-27 05:38:00,98.92,98.92,98.875,98.9,149277609.0
2005-10-27 05:39:00,98.895,98.913,98.895,98.907,12674346.0
2005-10-27 05:40:00,98.895,98.895,98.867,98.867,106141088.0
2005-10-27 05:41:00,98.87,98.87,98.825,98.825,119790043.0
2005-10-27 05:42:00,98.84,98.84,98.785,98.81,429169935.0
2005-10-27 05:43:00,98.81,98.812,98.8,98.812,14722977.0
2005-10-27 05:44:00,98.813,98.853,98.8,98.845,53137902.0
2005-10-27 05:45:00,98.825,98.87,98.825,98.86,83504381.0
2005-10-27 05:46:00,98.873,98.873,98.837,98.837,112361090.0
2005-10-27 05:47:00,98.858,98.858,98.845,98.855,151021645.0
2005-10-27 05:48:00,98.855,98.862,98.79,98.81,19273842.0
2005-10-27 05:49:00,98.825,98.825,98.78,98.78,12747346.0
2005-10-27 05:50:00,98.775,98.788,98.75,98.752,157717276.0
2005-10-27 05:51:00,98.758,98.758,98.739,98.747,149044768.0
2005-10-27 05:52:00,98.745,98.763,98.735,98.748,157575138.0
2005-10-27 05:53:00,98.755,98.77,98.732,98.732,35482573.0
2005-10-27 05:54:00,98.748,98.77,98.744,98.747,249041521.0
2005-10-27 05:55:00,98.75,98.78,98.75,98.77,83815946.0
2005-10-27 05:56:00,98.763,98.789,98.763,98.785,11985626.0
2005-10-27 05:57:00,98.78,98.803,98.772,98.772,33038189.0
2005-10-27 05:58:00,98.775,98.805,98.765,98.765,105242217.0
2005-10-27 05:59:00,98.775,98.805,98.738,98.772,135999426.0
2005-10-27 06:00:00,98.772,98.79,98.765,98.765,55133410.0
2005-10-27 06:01:00,98.79,98.825,98.775,98.825,75894984.0
2005-10-27 06:02:00,98.83,98.84,98.809,98.82,89427629.0
2005-10-27 06:03:00,98.805,98.805,98.778,98.778,99954932.0
2005-10-27 06:04:00,98.78,98.807,98.755,98.76,72088953.0
2005-10-27 06:05:00,98.77,98.77,98.73,98.75,29133567.0
2005-10-27 06:06:00,98.735,98.77,98.735,98.753,58809594.0
2005-10-27 06:07:00,98.775,98.78,98.755,98.755,45233464.0
2005-10-27 06:08:00,98.76,98.765,98.74,98.765,29659943.0
2005-10-27 06:09:00,98.755,98.755,98.732,98.742,127509561.0
2005-10-27 06:10:00,98.75,98.754,98.723,98.735,56312037.0
2005-10-27 06:11:00,98.735,98.735,98.72,98.725,68415598.0
2005-10-27 06:12:00,98.723,98.74,98.7,98.71,14982634.0
2005-10-27 06:13:00,98.702,98.713,98.7,98.713,13430550.0
2005-10-27 06:14:00,98.715,98.733,98.715,98.725,141886859.0
2005-10-27 06:15:00,98.72,98.724,98.72,98.723,191466582.0
2005-10-27 06:16:00,98.715,98.715,98.665,98.695,127117712.0
2005-10-27 06:17:00,98.705,98.71,98.65,98.682,20482819.0
2005-10-27 06:18:00,98.68,98.7,98.68,98.7,35922866.0
2005-10-27 06:19:00,98.7,98.7,98.681,98.692,61375009.0
2005-10-27 06:20:00,98.69,98.697,98.683,98.683,102684112.0
2005-10-27 06:21:00,98.685,98.715,98.675,98.69,233473761.0
2005-10-27 06:22:00,98.7,98.71,98.693,98.71,53261817.0
2005-10-27 06:23:00,98.703,98.703,98.682,98.682,252548942.0
2005-10-27 06:24:00,98.685,98.69,98.65,98.665,13025351.0
2005-10-27 06:25:00,98.67,98.682,98.642,98.665,106046259.0
2005-10-27 06:26:00,98.66,98.665,98.605,98.625,46489742.0
2005-10-27 06:27:00,98.625,98.685,98.625,98.63,61934477.0
2005-10-27 06:28:00,98.63,98.675,98.6,98.623,138599184.0
2005-10-27 06:29:00,98.63,98.63,98.6,98.615,31348267.0
2005-10-27 06:30:00,98.625,98.631,98.591,98.615,94405280.0
2005-10-27 06:31:00,98.61,98.615,98.57,98.57,62604896.0
2005-10-27 06:32:00,98.575,98.61,98.565,98.61,102390397.0
2005-10-27 06:33:00,98.62,98.62,98.6,98.62,75193577.0
2005-10-27 06:34:00,98.61,98.63,98.61,98.615,111796420.0
2005-10-27 06:35:00,98.62,98.63,98.618,98.625,9161859.0
2005-10-27 06:36:00,98.625,98.635,98.615,98.635,82158115.0
2005-10-27 06:38:00,98.615,98.633,98.6,98.61,61787218.0
2005-10-27 06:39:00,98.615,98.63,98.613,98.613,80874186.0
2005-10-27 06:40:00,98.62,98.635,98.597,98.6,62980998.0
2005-10-27 06:41:00,98.6,98.604,98.59,98.6,111557830.0
2005-10-27 06:42:00,98.605,98.605,98.575,98.585,19565946.0
2005-10-27 06:43:00,98.59,98.59,98.55,98.585,56388991.0
2005-10-27 06:44:00,98.58,98.58,98.515,98.525,38682457.0
2005-10-27 06:45:00,98.543,98.565,98.522,98.547,32063754.0
2005-10-27 06:46:00,98.545,98.545,98.522,98.545,69132894.0
2005-10-27 06:47:00,98.545,98.567,98.545,98.555,74126902.0
2005-10-27 06:48:00,98.555,98.561,98.543,98.543,70920832.0
2005-10-27 06:49:00,98.535,98.56,98.535,98.553,81292585.0
2005-10-27 06:50:00,98.545,98.565,98.54,98.54,63328983.0
2005-10-27 06:51:00,98.548,98.57,98.48,98.54,182402810.0
2005-10-27 06:52:00,98.537,98.553,98.53,98.53,59749967.0
2005-10-27 06:53:00,98.533,98.54,98.525,98.535,19176983.0
2005-10-27 06:54:00,98.555,98.555,98.54,98.555,156251625.0
2005-10-27 06:55:00,98.545,98.57,98.543,98.57,13859215.0
2005-10-27 06:56:00,98.56,98.587,98.56,98.565,27119220.0
2005-10-27 06:57:00,98.59,98.598,98.551,98.565,316463541.0
2005-10-27 06:58:00,98.565,98.6,98.55,98.575,73047080.0
2005-10-27 06:59:00,98.58,98.583,98.547,98.547,5213454.0
2005-10-27 07:00:00,98.56,98.56,98.523,98.54,38205453.0
2005-10-27 07:01:00,98.545,98.545,98.53,98.535,68474227.0
2005-10-27 07:02:00,98.525,98.549,98.525,98.54,105475633.0
2005-10-27 07:04:00,98.54,98.57,98.54,98.543,40486698.0
2005-10-27 07:06:00,98.54,98.575,98.54,98.575,12462731.0
2005-10-27 07:07:00,98.575,98.58,98.56,98.575,34383649.0
2005-10-27 07:08:00,98.585,98.592,98.56,98.585,34101338.0
2005-10-27 07:09:00,98.583,98.6,98.57,98.57,19408327.0
2005-10-27 07:10:00,98.565,98.58,98.562,98.58,65722022.0
2005-10-27 07:11:00,98.585,98.595,98.547,98.56,229166350.0
2005-10-27 07:12:00,98.57,98.58,98.569,98.58,23210365.0
2005-10-27 07:13:00,98.58,98.584,98.555,98.56,53326058.0
2005-10-27 07:14:00,98.555,98.59,98.555,98.59,163911115.0
2005-10-27 07:15:00,98.587,98.61,98.565,98.595,62109555.0
2005-10-27 07:16:00,98.61,98.61,98.567,98.567,61719488.0
2005-10-27 07:17:00,98.565,98.565,98.53,98.555,109384259.0
2005-10-27 07:18:00,98.575,98.59,98.573,98.59,26031024.0
2005-10-27 07:19:00,98.59,98.61,98.59,98.61,12320481.0
2005-10-27 07:20:00,98.6,98.611,98.6,98.61,17723024.0
2005-10-27 07:21:00,98.615,98.69,98.615,98.69,6015656.0
2005-10-27 07:22:00,98.68,98.68,98.628,98.667,38250485.0
2005-10-27 07:23:00,98.655,98.735,98.655,98.7,49057797.0
2005-10-27 07:24:00,98.695,98.695,98.645,98.645,336044807.0
2005-10-27 07:25:00,98.605,98.67,98.605,98.645,17467812.0
2005-10-27 07:26:00,98.665,98.673,98.637,98.637,115976365.0
2005-10-27 07:27:00,98.65,98.665,98.635,98.665,18147914.0
2005-10-27 07:28:00,98.675,98.685,98.665,98.685,23193361.0
2005-10-27 07:29:00,98.695,98.695,98.647,98.675,133166667.0
2005-10-27 07:30:00,98.675,98.715,98.675,98.715,65965185.0
2005-10-27 07:31:00,98.71,98.71,98.659,98.67,120525584.0
2005-10-27 07:32:00,98.68,98.71,98.68,98.68,17769769.0
2005-10-27 07:33:00,98.685,98.687,98.67,98.67,42893244.0
2005-10-27 07:34:00,98.67,98.67,98.645,98.66,19404150.0
2005-10-27 07:35:00,98.658,98.693,98.625,98.625,194734567.0
2005-10-27 07:36:00,98.645,98.68,98.645,98.68,24839468.0
2005-10-27 07:37:00,98.675,98.684,98.66,98.66,409307033.0
2005-10-27 07:38:00,98.665,98.68,98.655,98.66,119051352.0
2005-10-27 07:39:00,98.67,98.67,98.63,98.67,35043332.0
2005-10-27 07:40:00,98.663,98.715,98.663,98.695,56893832.0
2005-10-27 07:41:00,98.695,98.695,98.665,98.665,81564870.0
2005-10-27 07:42:00,98.665,98.67,98.651,98.67,16646532.0
2005-10-27 07:44:00,98.67,98.67,98.655,98.662,44611549.0
2005-10-27 07:45:00,98.665,98.677,98.66,98.66,96478760.0
2005-10-27 07:46:00,98.657,98.685,98.657,98.685,488034002.0
2005-10-27 07:47:00,98.697,98.715,98.687,98.705,13322174.0
2005-10-27 07:48:00,98.69,98.7,98.69,98.69,205242831.0
2005-10-27 07:49:00,98.68,98.701,98.675,98.675,77499625.0
2005-10-27 07:50:00,98.69,98.694,98.68,98.687,152140479.0
2005-10-27 07:51:00,98.7,98.72,98.693,98.693,61724441.0
2005-10-27 07:52:00,98.697,98.715,98.691,98.7,10930933.0
2005-10-27 07:53:00,98.69,98.703,98.69,98.695,201642775.0
2005-10-27 07:54:00,98.693,98.735,98.675,98.735,137377686.0
2005-10-27 07:55:00,98.73,98.73,98.692,98.707,183800616.0
2005-10-27 07:56:00,98.715,98.74,98.698,98.74,117028985.0
2005-10-27 07:57:00,98.747,98.772,98.743,98.743,25616118.0
2005-10-27 07:58:00,98.745,98.745,98.723,98.723,128412082.0
2005-10-27 07:59:00,98.723,98.723,98.693,98.693,11152654.0
2005-10-27 08:00:00,98.705,98.725,98.675,98.712,175723923.0
2005-10-27 08:01:00,98.72,98.73,98.695,98.73,95358930.0
2005-10-27 08:02:00,98.735,98.745,98.71,98.745,195631760.0
2005-10-27 08:03:00,98.75,98.761,98.735,98.742,148952731.0
2005-10-27 08:04:00,98.733,98.755,98.731,98.74,160528656.0
2005-10-27 08:05:00,98.73,98.75,98.722,98.73,96127942.0
2005-10-27 08:06:00,98.735,98.765,98.725,98.725,83345911.0
2005-10-27 08:07:00,98.72,98.733,98.7,98.725,21452993.0
2005-10-27 08:08:00,98.713,98.755,98.713,98.755,135312210.0
2005-10-27 08:09:00,98.763,98.763,98.725,98.725,86392320.0
2005-10-27 08:10:00,98.72,98.736,98.717,98.717,207127926.0
2005-10-27 08:11:00,98.728,98.755,98.728,98.75,27711529.0
2005-10-27 08:12:00,98.74,98.767,98.74,98.765,185787981.0
2005-10-27 08:13:00,98.785,98.785,98.76,98.785,145591228.0
2005-10-27 08:14:00,98.78,98.794,98.775,98.775,119091694.0
2005-10-27 08:15:00,98.78,98.79,98.72,98.74,92599738.0
2005-10-27 08:16:00,98.732,98.75,98.726,98.74,95276337.0
2005-10-27 08:17:00,98.735,98.78,98.735,98.765,122782159.0
2005-10-27 08:18:00,98.76,98.77,98.75,98.75,121268403.0
2005-10-27 08:19:00,98.745,98.745,98.7,98.72,49705714.0
2005-10-27 08:20:00,98.71,98.714,98.7,98.7,57893967.0
2005-10-27 08:21:00,98.693,98.735,98.693,98.735,44424535.0
2005-10-27 08:22:00,98.725,98.733,98.72,98.725,117489632.0
2005-10-27 08:23:00,98.73,98.73,98.645,98.713,56821849.0
2005-10-27 08:24:00,98.715,98.722,98.713,98.713,73761549.0
2005-10-27 08:25:00,98.72,98.72,98.695,98.695,22142374.0
2005-10-27 08:26:00,98.695,98.723,98.691,98.723,65620758.0
2005-10-27 08:27:00,98.713,98.733,98.705,98.705,84240000.0
2005-10-27 08:28:00,98.71,98.725,98.704,98.705,131158313.0
2005-10-27 08:29:00,98.703,98.725,98.703,98.718,36526122.0
2005-10-27 08:30:00,98.715,98.785,98.715,98.785,46307421.0
2005-10-27 08:31:00,98.79,98.79,98.723,98.723,25719690.0
2005-10-27 08:32:00,98.72,98.755,98.72,98.732,35606992.0
2005-10-27 08:33:00,98.733,98.76,98.733,98.745,75956651.0
2005-10-27 08:34:00,98.75,98.75,98.726,98.732,442892926.0
2005-10-27 08:35:00,98.732,98.773,98.73,98.75,33150936.0
2005-10-27 08:36:00,98.755,98.798,98.755,98.798,147146233.0
2005-10-27 08:37:00,98.793,98.82,98.793,98.805,25526735.0
2005-10-27 08:38:00,98.805,98.817,98.792,98.795,49960134.0
2005-10-27 08:39:00,98.782,98.8,98.776,98.79,57263836.0
2005-10-27 08:40:00,98.745,98.791,98.745,98.79,28470332.0
2005-10-27 08:41:00,98.793,98.82,98.759,98.82,79954502.0
2005-10-27 08:42:00,98.833,98.86,98.812,98.845,37355630.0
2005-10-27 08:43:00,98.83,98.855,98.823,98.855,42645901.0
2005-10-27 08:44:00,98.85,98.85,98.81,98.81,72732124.0
2005-10-27 08:45:00,98.815,98.823,98.795,98.795,21805089.0
2005-10-27 08:46:00,98.785,98.808,98.785,98.795,231864320.0
2005-10-27 08:47:00,98.793,98.807,98.793,98.803,81456968.0
2005-10-27 08:48:00,98.805,98.845,98.792,98.792,52373909.0
2005-10-27 08:49:00,98.79,98.791,98.783,98.783,131208435.0
2005-10-27 08:50:00,98.782,98.825,98.782,98.82,27965495.0
2005-10-27 08:51:00,98.82,98.835,98.802,98.802,40403367.0
2005-10-27 08:52:00,98.8,98.811,98.79,98.79,179599376.0
2005-10-27 08:53:00,98.79,98.805,98.788,98.798,98143345.0
2005-10-27 08:54:00,98.795,98.8,98.77,98.77,116958021.0
2005-10-27 08:55:00,98.785,98.805,98.753,98.805,51628603.0
2005-10-27 08:56:00,98.797,98.816,98.79,98.79,11569984.0
2005-10-27 08:57:00,98.79,98.8,98.762,98.775,57506490.0
2005-10-27 08:58:00,98.775,98.82,98.77,98.82,427128017.0
2005-10-27 08:59:00,98.8,98.82,98.793,98.81,133137127.0
2005-10-27 09:00:00,98.805,98.805,98.795,98.795,28936237.0
2005-10-27 09:01:00,98.79,98.818,98.79,98.813,60210623.0
2005-10-27 09:02:00,98.82,98.821,98.795,98.82,72099433.0
2005-10-27 09:03:00,98.825,98.838,98.812,98.812,219699407.0
2005-10-27 09:04:00,98.83,98.85,98.83,98.85,29242198.0
2005-10-27 09:05:00,98.843,98.843,98.793,98.84,82439596.0
2005-10-27 09:06:00,98.833,98.86,98.833,98.86,36406616.0
2005-10-27 09:07:00,98.86,98.863,98.822,98.822,17000567.0
2005-10-27 09:08:00,98.818,98.832,98.795,98.832,110460709.0
2005-10-27 09:09:00,98.835,98.851,98.835,98.845,19345013.0
2005-10-27 09:10:00,98.84,98.84,98.788,98.795,198544955.0
2005-10-27 09:11:00,98.79,98.832,98.785,98.832,75154572.0
2005-10-27 09:12:00,98.835,98.853,98.82,98.83,62878879.0
2005-10-27 09:13:00,98.835,98.86,98.835,98.845,44225184.0
2005-10-27 09:14:00,98.84,98.863,98.815,98.815,64590873.0
2005-10-27 09:15:00,98.815,98.825,98.773,98.79,84926207.0
2005-10-27 09:16:00,98.765,98.809,98.745,98.745,93181829.0
2005-10-27 09:17:00,98.783,98.81,98.783,98.795,19321164.0
2005-10-27 09:18:00,98.805,98.833,98.805,98.815,17719159.0
2005-10-27 09:19:00,98.805,98.835,98.805,98.82,143324547.0
2005-10-27 09:20:00,98.82,98.83,98.807,98.807,170914137.0
2005-10-27 09:21:00,98.82,98.845,98.82,98.845,180389391.0
2005-10-27 09:22:00,98.85,98.858,98.805,98.813,116985517.0
2005-10-27 09:23:00,98.815,98.815,98.785,98.805,66579763.0
2005-10-27 09:24:00,98.79,98.801,98.783,98.783,61127213.0
2005-10-27 09:25:00,98.79,98.815,98.765,98.765,132872736.0
2005-10-27 09:26:00,98.775,98.775,98.73,98.742,105572180.0
2005-10-27 09:27:00,98.765,98.773,98.75,98.77,75653391.0
2005-10-27 09:28:00,98.775,98.775,98.742,98.765,53140375.0
2005-10-27 09:29:00,98.755,98.784,98.755,98.775,10849682.0
2005-10-27 09:30:00,98.78,98.785,98.753,98.785,37011298.0
2005-10-27 09:31:00,98.79,98.795,98.745,98.745,41516954.0
2005-10-27 09:32:00,98.74,98.755,98.729,98.732,43770996.0
2005-10-27 09:33:00,98.737,98.751,98.735,98.735,68242882.0
2005-10-27 09:34:00,98.728,98.748,98.728,98.74,31731852.0
2005-10-27 09:35:00,98.73,98.75,98.727,98.735,87750807.0
2005-10-27 09:36:00,98.723,98.735,98.687,98.73,171399389.0
2005-10-27 09:37:00,98.735,98.735,98.668,98.7,53191219.0
2005-10-27 09:38:00,98.685,98.7,98.67,98.683,663050522.0
2005-10-27 09:39:00,98.673,98.707,98.673,98.685,298197947.0
2005-10-27 09:40:00,98.692,98.71,98.692,98.702,142831660.0
2005-10-27 09:41:00,98.703,98.703,98.685,98.7,14838797.0
2005-10-27 09:42:00,98.71,98.71,98.67,98.67,12924579.0
2005-10-27 09:43:00,98.66,98.672,98.65,98.66,21426084.0
2005-10-27 09:44:00,98.67,98.685,98.645,98.645,74857995.0
2005-10-27 09:45:00,98.642,98.67,98.63,98.67,43493814.0
2005-10-27 09:46:00,98.66,98.663,98.65,98.663,127618916.0
2005-10-27 09:47:00,98.665,98.666,98.653,98.653,72320811.0
2005-10-27 09:48:00,98.655,98.668,98.635,98.635,89486911.0
2005-10-27 09:49:00,98.645,98.7,98.622,98.69,93847589.0
2005-10-27 09:50:00,98.685,98.715,98.675,98.682,66766675.0
2005-10-27 09:51:00,98.69,98.7,98.68,98.7,39377614.0
2005-10-27 09:52:00,98.693,98.735,98.693,98.735,57005324.0
2005-10-27 09:53:00,98.722,98.724,98.693,98.693,31556309.0
2005-10-27 09:54:00,98.7,98.7,98.653,98.672,291163037.0
2005-10-27 09:55:00,98.67,98.693,98.67,98.68,520596934.0
2005-10-27 09:56:00,98.7,98.712,98.68,98.7,31214426.0
2005-10-27 09:57:00,98.7,98.7,98.651,98.693,14399838.0
2005-10-27 09:58:00,98.697,98.712,98.687,98.687,21393079.0
2005-10-27 09:59:00,98.7,98.72,98.69,98.71,33091855.0
2005-10-27 10:00:00,98.71,98.735,98.7,98.735,310196831.0
2005-10-27 10:01:00,98.725,98.725,98.692,98.692,15871627.0
2005-10-27 10:02:00,98.69,98.725,98.672,98.69,57866257.0
2005-10-27 10:03:00,98.673,98.673,98.653,98.655,79313910.0
2005-10-27 10:04:00,98.65,98.665,98.56,98.605,87640585.0
2005-10-27 10:05:00,98.575,98.63,98.575,98.62,261254753.0
2005-10-27 10:06:00,98.613,98.613,98.555,98.575,32081949.0
2005-10-27 10:07:00,98.565,98.575,98.56,98.565,48412660.0
2005-10-27 10:08:00,98.56,98.565,98.52,98.52,67605492.0
2005-10-27 10:09:00,98.535,98.535,98.505,98.525,48519268.0
2005-10-27 10:10:00,98.54,98.54,98.472,98.495,336756703.0
2005-10-27 10:11:00,98.51,98.525,98.5,98.525,152462039.0
2005-10-27 10:12:00,98.518,98.54,98.495,98.52,193872385.0
2005-10-27 10:13:00,98.528,98.55,98.52,98.52,71598005.0
2005-10-27 10:14:00,98.527,98.576,98.527,98.565,34803834.0
2005-10-27 10:15:00,98.563,98.594,98.553,98.565,58995199.0
2005-10-27 10:16:00,98.562,98.562,98.547,98.555,190506129.0
2005-10-27 10:17:00,98.565,98.575,98.547,98.575,289090994.0
2005-10-27 10:18:00,98.57,98.579,98.545,98.553,27836630.0
2005-10-27 10:19:00,98.56,98.583,98.54,98.583,72663195.0
2005-10-27 10:20:00,98.575,98.597,98.575,98.582,68066217.0
2005-10-27 10:21:00,98.585,98.613,98.57,98.57,21747659.0
2005-10-27 10:22:00,98.577,98.577,98.545,98.555,389392600.0
2005-10-27 10:23:00,98.55,98.607,98.55,98.603,41449124.0
2005-10-27 10:24:00,98.605,98.695,98.605,98.665,45378105.0
2005-10-27 10:25:00,98.66,98.665,98.603,98.615,77161733.0
2005-10-27 10:26:00,98.635,98.64,98.611,98.64,57858069.0
2005-10-27 10:27:00,98.66,98.688,98.658,98.658,76424171.0
2005-10-27 10:28:00,98.65,98.665,98.633,98.655,31186641.0
2005-10-27 10:29:00,98.605,98.655,98.605,98.655,92704129.0
2005-10-27 10:30:00,98.657,98.725,98.657,98.7,150191839.0
2005-10-27 10:31:00,98.715,98.733,98.683,98.683,45799569.0
2005-10-27 10:32:00,98.68,98.71,98.68,98.7,34073943.0
2005-10-27 10:33:00,98.71,98.723,98.691,98.72,8848520.0
2005-10-27 10:34:00,98.713,98.758,98.713,98.735,91355310.0
2005-10-27 10:35:00,98.74,98.753,98.74,98.745,110544072.0
2005-10-27 10:36:00,98.74,98.75,98.705,98.705,188586359.0
2005-10-27 10:37:00,98.715,98.74,98.715,98.72,61389584.0
2005-10-27 10:38:00,98.72,98.729,98.675,98.675,135068304.0
2005-10-27 10:39:00,98.695,98.708,98.695,98.708,57038416.0
2005-10-27 10:40:00,98.7,98.71,98.69,98.69,72031802.0
2005-10-27 10:41:00,98.685,98.685,98.663,98.663,172919208.0
2005-10-27 10:42:00,98.65,98.665,98.623,98.658,93579696.0
2005-10-27 10:43:00,98.665,98.695,98.663,98.695,70600824.0
2005-10-27 10:44:00,98.67,98.682,98.67,98.68,12946884.0
2005-10-27 10:45:00,98.67,98.695,98.67,98.68,80989418.0
2005-10-27 10:46:00,98.675,98.711,98.675,98.688,184012208.0
2005-10-27 10:47:00,98.7,98.71,98.695,98.71,690843361.0
2005-10-27 10:48:00,98.702,98.793,98.702,98.793,73820091.0
2005-10-27 10:49:00,98.78,98.795,98.738,98.78,62726678.0
2005-10-27 10:50:00,98.775,98.794,98.772,98.783,61820385.0
2005-10-27 10:51:00,98.79,98.805,98.79,98.8,343065002.0
2005-10-27 10:52:00,98.81,98.81,98.78,98.78,25471119.0
2005-10-27 10:53:00,98.775,98.785,98.775,98.775,65057651.0
2005-10-27 10:54:00,98.765,98.8,98.765,98.785,230741798.0
2005-10-27 10:55:00,98.745,98.8,98.745,98.8,79428566.0
2005-10-27 10:56:00,98.792,98.825,98.792,98.805,64480091.0
2005-10-27 10:57:00,98.805,98.819,98.795,98.795,89028367.0
2005-10-27 10:58:00,98.79,98.815,98.788,98.815,242152884.0
2005-10-27 10:59:00,98.805,98.825,98.78,98.825,9494485.0
2005-10-27 11:00:00,98.815,98.832,98.8,98.8,104159851.0
2005-10-27 11:01:00,98.805,98.82,98.8,98.8,117639810.0
2005-10-27 11:02:00,98.805,98.805,98.79,98.795,53971938.0
2005-10-27 11:03:00,98.792,98.81,98.775,98.775,120846973.0
2005-10-27 11:04:00,98.795,98.805,98.783,98.79,13840579.0
2005-10-27 11:07:00,98.79,98.815,98.79,98.815,11713879.0
2005-10-27 11:08:00,98.795,98.803,98.785,98.803,100102851.0
2005-10-27 11:09:00,98.805,98.835,98.79,98.8,66027860.0
2005-10-27 11:11:00,98.815,98.83,98.8,98.83,71961296.0
2005-10-27 11:12:00,98.825,98.825,98.783,98.795,26980342.0
2005-10-27 11:13:00,98.805,98.805,98.775,98.775,23093961.0
2005-10-27 11:14:00,98.785,98.79,98.772,98.79,123692398.0
2005-10-27 11:15:00,98.805,98.805,98.795,98.805,112602792.0
2005-10-27 11:16:00,98.805,98.852,98.795,98.827,55841234.0
2005-10-27 11:17:00,98.828,98.835,98.802,98.813,91058755.0
2005-10-27 11:18:00,98.82,98.833,98.82,98.83,62966156.0
2005-10-27 11:19:00,98.835,98.865,98.834,98.865,31989003.0
2005-10-27 11:20:00,98.845,98.86,98.84,98.86,18837167.0
2005-10-27 11:21:00,98.86,98.885,98.86,98.87,321900479.0
2005-10-27 11:22:00,98.863,98.895,98.852,98.86,17822910.0
2005-10-27 11:23:00,98.88,98.892,98.874,98.882,417825518.0
2005-10-27 11:24:00,98.883,98.895,98.873,98.895,84659016.0
2005-10-27 11:25:00,98.893,98.913,98.893,98.905,224875375.0
2005-10-27 11:26:00,98.903,98.92,98.89,98.905,21775417.0
2005-10-27 11:27:00,98.883,98.887,98.87,98.87,20014850.0
2005-10-27 11:28:00,98.865,98.877,98.852,98.875,369093204.0
2005-10-27 11:29:00,98.87,98.885,98.855,98.855,50086747.0
2005-10-27 11:30:00,98.845,98.875,98.845,98.86,99824482.0
2005-10-27 11:31:00,98.862,98.88,98.85,98.85,206772616.0
2005-10-27 11:32:00,98.845,98.846,98.815,98.845,41657844.0
2005-10-27 11:33:00,98.85,98.855,98.842,98.855,109290899.0
2005-10-27 11:34:00,98.86,98.9,98.86,98.885,157589262.0
2005-10-27 11:35:00,98.895,98.895,98.865,98.895,9501155.0
2005-10-27 11:36:00,98.87,98.897,98.865,98.888,138821656.0
2005-10-27 11:38:00,98.875,98.875,98.835,98.855,108260227.0
2005-10-27 11:39:00,98.845,98.86,98.83,98.86,46157787.0
2005-10-27 11:40:00,98.86,98.86,98.825,98.845,138478364.0
2005-10-27 11:41:00,98.845,98.855,98.825,98.855,93664976.0
2005-10-27 11:42:00,98.853,98.853,98.82,98.832,24236661.0
2005-10-27 11:43:00,98.84,98.865,98.81,98.855,33545912.0
2005-10-27 11:44:00,98.855,98.86,98.838,98.843,68090817.0
2005-10-27 11:45:00,98.84,98.85,98.838,98.838,523722658.0
2005-10-27 11:46:00,98.845,98.845,98.82,98.825,503468831.0
2005-10-27 11:47:00,98.835,98.835,98.795,98.795,95847986.0
2005-10-27 11:48:00,98.788,98.817,98.788,98.795,34586667.0
2005-10-27 11:49:00,98.79,98.805,98.79,98.795,68556198.0
2005-10-27 11:50:00,98.805,98.84,98.805,98.82,131299294.0
2005-10-27 11:51:00,98.81,98.845,98.81,98.835,84672072.0
2005-10-27 11:52:00,98.835,98.855,98.81,98.83,178237662.0
2005-10-27 11:53:00,98.82,98.831,98.81,98.83,60782259.0
2005-10-27 11:54:00,98.82,98.835,98.79,98.79,20888306.0
2005-10-27 11:55:00,98.793,98.825,98.791,98.795,68124149.0
2005-10-27 11:56:00,98.802,98.819,98.787,98.787,61408159.0
2005-10-27 11:57:00,98.793,98.83,98.793,98.83,7895294.0
2005-10-27 11:58:00,98.82,98.84,98.82,98.835,395566411.0
2005-10-27 11:59:00,98.825,98.826,98.81,98.81,57853616.0
2005-10-27 12:00:00,98.81,98.82,98.78,98.79,33115309.0
2005-10-27 12:01:00,98.785,98.785,98.75,98.77,28094365.0
2005-10-27 12:02:00,98.77,98.789,98.753,98.77,62244034.0
2005-10-27 12:03:00,98.775,98.78,98.76,98.76,19090710.0
2005-10-27 12:04:00,98.75,98.76,98.733,98.757,75965873.0
2005-10-27 12:05:00,98.755,98.758,98.73,98.743,52649049.0
2005-10-27 12:06:00,98.745,98.8,98.74,98.785,55993824.0
2005-10-27 12:07:00,98.795,98.81,98.795,98.8,26234535.0
2005-10-27 12:08:00,98.793,98.821,98.793,98.795,78614586.0
2005-10-27 12:09:00,98.795,98.807,98.783,98.807,15745909.0
2005-10-27 12:10:00,98.805,98.805,98.793,98.793,60862905.0
2005-10-27 12:11:00,98.78,98.822,98.78,98.822,105244776.0
2005-10-27 12:12:00,98.812,98.825,98.795,98.803,159282442.0
2005-10-27 12:13:00,98.807,98.825,98.803,98.81,246890639.0
2005-10-27 12:14:00,98.81,98.845,98.808,98.823,127248561.0
2005-10-27 12:15:00,98.835,98.835,98.81,98.83,14059532.0
2005-10-27 12:16:00,98.83,98.834,98.775,98.813,74269354.0
2005-10-27 12:17:00,98.795,98.845,98.795,98.845,33496160.0
2005-10-27 12:18:00,98.84,98.84,98.82,98.82,54721206.0
2005-10-27 12:19:00,98.817,98.822,98.779,98.81,297196519.0
2005-10-27 12:20:00,98.805,98.808,98.789,98.805,34767887.0
2005-10-27 12:21:00,98.802,98.843,98.802,98.803,104311276.0
2005-10-27 12:22:00,98.815,98.835,98.815,98.822,128000724.0
2005-10-27 12:23:00,98.82,98.82,98.775,98.78,89178224.0
2005-10-27 12:24:00,98.787,98.787,98.76,98.76,26386485.0
2005-10-27 12:25:00,98.76,98.768,98.72,98.75,83251764.0
2005-10-27 12:26:00,98.745,98.78,98.743,98.75,45424560.0
2005-10-27 12:27:00,98.743,98.755,98.74,98.74,119916986.0
2005-10-27 12:28:00,98.755,98.756,98.745,98.745,17619699.0
2005-10-27 12:29:00,98.75,98.75,98.713,98.732,110565171.0
2005-10-27 12:30:00,98.74,98.785,98.74,98.765,23965224.0
2005-10-27 12:31:00,98.765,98.765,98.732,98.75,18988861.0
2005-10-27 12:32:00,98.74,98.784,98.74,98.765,96662455.0
2005-10-27 12:33:00,98.775,98.781,98.775,98.775,25293850.0
2005-10-27 12:34:00,98.78,98.803,98.78,98.783,91866001.0
2005-10-27 12:36:00,98.785,98.792,98.775,98.782,69620235.0
2005-10-27 12:37:00,98.79,98.79,98.773,98.773,60239301.0
2005-10-27 12:38:00,98.775,98.775,98.765,98.765,99135411.0
2005-10-27 12:39:00,98.755,98.76,98.75,98.755,43834514.0
2005-10-27 12:40:00,98.745,98.765,98.745,98.765,249436745.0
2005-10-27 12:41:00,98.76,98.789,98.758,98.758,94621457.0
2005-10-27 12:43:00,98.762,98.762,98.745,98.745,94733334.0
2005-10-27 12:44:00,98.775,98.775,98.745,98.755,20320897.0
2005-10-27 12:45:00,98.752,98.771,98.751,98.755,45294768.0
2005-10-27 12:46:00,98.75,98.765,98.75,98.765,157405491.0
2005-10-27 12:47:00,98.76,98.787,98.759,98.785,103173994.0
2005-10-27 12:48:00,98.795,98.795,98.765,98.775,153929457.0
2005-10-27 12:49:00,98.78,98.805,98.78,98.805,142953654.0
2005-10-27 12:50:00,98.81,98.815,98.78,98.78,35556366.0
2005-10-27 12:51:00,98.777,98.798,98.777,98.78,87352367.0
2005-10-27 12:52:00,98.78,98.78,98.757,98.76,38228069.0
2005-10-27 12:53:00,98.765,98.787,98.762,98.775,36069734.0
2005-10-27 12:54:00,98.78,98.795,98.773,98.785,53895890.0
2005-10-27 12:55:00,98.778,98.778,98.755,98.76,96188406.0
2005-10-27 12:56:00,98.77,98.781,98.765,98.77,981466262.0
2005-10-27 12:57:00,98.775,98.8,98.775,98.78,110147863.0
2005-10-27 12:58:00,98.778,98.795,98.775,98.785,544732311.0
2005-10-27 12:59:00,98.77,98.81,98.77,98.78,44518889.0
2005-10-27 13:00:00,98.772,98.79,98.766,98.79,51059852.0
2005-10-27 13:01:00,98.787,98.795,98.77,98.78,124353458.0
2005-10-27 13:02:00,98.782,98.81,98.773,98.773,265683254.0
2005-10-27 13:03:00,98.775,98.775,98.74,98.765,35379346.0
2005-10-27 13:04:00,98.755,98.77,98.74,98.765,166618461.0
2005-10-27 13:05:00,98.76,98.78,98.725,98.78,204896587.0
2005-10-27 13:06:00,98.77,98.79,98.725,98.725,40719870.0
2005-10-27 13:07:00,98.72,98.72,98.693,98.693,50105946.0
2005-10-27 13:08:00,98.695,98.72,98.695,98.72,31045033.0
2005-10-27 13:10:00,98.715,98.715,98.697,98.697,196055445.0
2005-10-27 13:11:00,98.703,98.713,98.702,98.71,16519667.0
2005-10-27 13:12:00,98.705,98.745,98.705,98.745,29695220.0
2005-10-27 13:13:00,98.745,98.745,98.71,98.73,65186499.0
2005-10-27 13:14:00,98.727,98.727,98.703,98.703,33168026.0
2005-10-27 13:15:00,98.71,98.725,98.71,98.725,25531799.0
2005-10-27 13:16:00,98.725,98.73,98.72,98.73,62320852.0
2005-10-27 13:17:00,98.73,98.735,98.73,98.735,6839001.0
2005-10-27 13:18:00,98.74,98.74,98.7,98.7,48076927.0
2005-10-27 13:19:00,98.703,98.715,98.703,98.715,159237552.0
2005-10-27 13:20:00,98.705,98.707,98.692,98.707,40560682.0
2005-10-27 13:21:00,98.698,98.735,98.698,98.735,105078272.0
2005-10-27 13:22:00,98.723,98.735,98.723,98.73,106788985.0
2005-10-27 13:23:00,98.72,98.75,98.72,98.73,18770718.0
2005-10-27 13:24:00,98.735,98.738,98.715,98.73,272108469.0
2005-10-27 13:25:00,98.73,98.746,98.724,98.732,53440015.0
2005-10-27 13:26:00,98.735,98.748,98.729,98.74,122948745.0
2005-10-27 13:27:00,98.733,98.753,98.73,98.73,145965940.0
2005-10-27 13:28:00,98.73,98.74,98.715,98.735,28044626.0
2005-10-27 13:29:00,98.735,98.74,98.72,98.74,44511170.0
2005-10-27 13:30:00,98.74,98.76,98.73,98.76,17868852.0
2005-10-27 13:31:00,98.76,98.76,98.741,98.755,410498912.0
2005-10-27 13:32:00,98.755,98.78,98.755,98.77,36034054.0
2005-10-27 13:33:00,98.763,98.782,98.76,98.76,30314894.0
2005-10-27 13:34:00,98.77,98.803,98.77,98.795,43349604.0
2005-10-27 13:35:00,98.805,98.805,98.769,98.79,664698633.0
2005-10-27 13:36:00,98.795,98.805,98.785,98.805,65523201.0
2005-10-27 13:37:00,98.795,98.825,98.785,98.785,18638881.0
2005-10-27 13:38:00,98.795,98.795,98.765,98.765,55289944.0
2005-10-27 13:39:00,98.77,98.785,98.767,98.785,30014200.0
2005-10-27 13:40:00,98.79,98.79,98.765,98.78,114316309.0
2005-10-27 13:41:00,98.765,98.784,98.76,98.76,102803982.0
2005-10-27 13:42:00,98.768,98.772,98.755,98.768,198290253.0
2005-10-27 13:43:00,98.76,98.76,98.745,98.76,18477648.0
2005-10-27 13:44:00,98.745,98.77,98.745,98.753,45050200.0
2005-10-27 13:45:00,98.75,98.767,98.74,98.74,201392292.0
2005-10-27 13:46:00,98.745,98.745,98.695,98.745,121069328.0
2005-10-27 13:47:00,98.75,98.775,98.743,98.775,84296135.0
2005-10-27 13:48:00,98.765,98.765,98.745,98.76,28622349.0
2005-10-27 13:49:00,98.76,98.76,98.713,98.713,55771720.0
2005-10-27 13:50:00,98.705,98.725,98.68,98.725,19635675.0
2005-10-27 13:51:00,98.72,98.721,98.7,98.71,451571765.0
2005-10-27 13:52:00,98.713,98.713,98.7,98.708,138380497.0
2005-10-27 13:53:00,98.715,98.725,98.685,98.685,84278067.0
2005-10-27 13:54:00,98.68,98.7,98.65,98.65,143032752.0
2005-10-27 13:55:00,98.66,98.665,98.655,98.655,380316479.0
2005-10-27 13:56:00,98.65,98.663,98.648,98.663,50550218.0
2005-10-27 13:57:00,98.665,98.675,98.655,98.66,110222554.0
2005-10-27 13:58:00,98.685,98.685,98.662,98.675,188069316.0
2005-10-27 13:59:00,98.665,98.69,98.655,98.68,66660715.0
2005-10-27 14:00:00,98.68,98.685,98.653,98.655,141953131.0
2005-10-27 14:01:00,98.655,98.655,98.63,98.653,66695485.0
2005-10-27 14:02:00,98.635,98.66,98.635,98.655,145019860.0
2005-10-27 14:03:00,98.655,98.664,98.65,98.65,399220658.0
2005-10-27 14:04:00,98.655,98.67,98.65,98.66,15403732.0
2005-10-27 14:05:00,98.66,98.68,98.659,98.68,409545363.0
2005-10-27 14:06:00,98.665,98.68,98.664,98.665,19697466.0
2005-10-27 14:07:00,98.67,98.685,98.652,98.685,94495081.0
2005-10-27 14:08:00,98.683,98.688,98.675,98.675,15791894.0
2005-10-27 14:09:00,98.68,98.686,98.675,98.675,93803050.0
2005-10-27 14:10:00,98.705,98.705,98.665,98.667,64417765.0
2005-10-27 14:11:00,98.68,98.703,98.663,98.693,473390459.0
2005-10-27 14:12:00,98.68,98.705,98.68,98.69,307159725.0
2005-10-27 14:13:00,98.69,98.691,98.655,98.675,57623677.0
2005-10-27 14:14:00,98.68,98.687,98.668,98.68,464401595.0
2005-10-27 14:15:00,98.7,98.71,98.685,98.695,108354014.0
2005-10-27 14:16:00,98.69,98.709,98.67,98.688,940700517.0
2005-10-27 14:17:00,98.68,98.706,98.68,98.7,222191657.0
2005-10-27 14:18:00,98.715,98.725,98.687,98.725,112249063.0
2005-10-27 14:19:00,98.73,98.76,98.712,98.75,270640137.0
2005-10-27 14:20:00,98.743,98.746,98.713,98.745,180743605.0
2005-10-27 14:21:00,98.75,98.75,98.719,98.745,75546901.0
2005-10-27 14:22:00,98.74,98.747,98.72,98.72,31821691.0
2005-10-27 14:23:00,98.72,98.725,98.695,98.695,216408997.0
2005-10-27 14:24:00,98.69,98.69,98.675,98.68,49611154.0
2005-10-27 14:25:00,98.68,98.68,98.665,98.673,6885189.0
2005-10-27 14:26:00,98.675,98.68,98.657,98.66,33949795.0
2005-10-27 14:27:00,98.68,98.68,98.655,98.665,32521441.0
2005-10-27 14:28:00,98.667,98.705,98.665,98.69,215862495.0
2005-10-27 14:29:00,98.682,98.682,98.659,98.66,53695029.0
2005-10-27 14:30:00,98.67,98.67,98.583,98.63,32276127.0
2005-10-27 14:31:00,98.6,98.62,98.6,98.615,669059485.0
2005-10-27 14:32:00,98.615,98.63,98.6,98.603,23505950.0
2005-10-27 14:33:00,98.6,98.635,98.6,98.61,380756424.0
2005-10-27 14:34:00,98.6,98.64,98.6,98.63,235338077.0
2005-10-27 14:35:00,98.625,98.643,98.61,98.64,224920903.0
2005-10-27 14:36:00,98.65,98.65,98.61,98.61,27972918.0
2005-10-27 14:37:00,98.605,98.615,98.565,98.615,154985334.0
2005-10-27 14:38:00,98.62,98.62,98.562,98.585,65156902.0
2005-10-27 14:39:00,98.57,98.597,98.545,98.583,154840433.0
2005-10-27 14:40:00,98.58,98.622,98.58,98.61,186228663.0
2005-10-27 14:41:00,98.595,98.665,98.59,98.62,54554706.0
2005-10-27 14:42:00,98.615,98.66,98.6,98.633,32159372.0
2005-10-27 14:43:00,98.635,98.647,98.615,98.615,42207484.0
2005-10-27 14:44:00,98.615,98.615,98.568,98.57,111757379.0
2005-10-27 14:45:00,98.573,98.58,98.543,98.558,151130947.0
2005-10-27 14:46:00,98.55,98.63,98.55,98.62,226112595.0
2005-10-27 14:47:00,98.62,98.62,98.57,98.58,59940680.0
2005-10-27 14:48:00,98.57,98.605,98.57,98.59,121721587.0
2005-10-27 14:49:00,98.59,98.61,98.56,98.61,147142935.0
2005-10-27 14:50:00,98.593,98.62,98.57,98.59,82176812.0
2005-10-27 14:51:00,98.6,98.62,98.59,98.597,58202208.0
2005-10-27 14:52:00,98.605,98.615,98.577,98.61,81066864.0
2005-10-27 14:53:00,98.6,98.613,98.59,98.613,95919326.0
2005-10-27 14:54:00,98.625,98.65,98.61,98.65,32309991.0
2005-10-27 14:55:00,98.64,98.683,98.64,98.657,29501926.0
2005-10-27 14:56:00,98.67,98.67,98.643,98.643,14800523.0
2005-10-27 14:57:00,98.635,98.648,98.595,98.61,350465885.0
2005-10-27 14:58:00,98.615,98.63,98.605,98.62,31195904.0
2005-10-27 14:59:00,98.62,98.645,98.62,98.645,83884109.0
2005-10-27 15:00:00,98.643,98.643,98.595,98.61,63662631.0
2005-10-27 15:01:00,98.615,98.615,98.585,98.6,84948818.0
2005-10-27 15:02:00,98.6,98.611,98.555,98.573,251735251.0
2005-10-27 15:03:00,98.575,98.601,98.56,98.585,727299184.0
2005-10-27 15:04:00,98.59,98.61,98.575,98.582,26259662.0
2005-10-27 15:05:00,98.59,98.625,98.59,98.608,54301319.0
2005-10-27 15:06:00,98.605,98.62,98.58,98.6,13488382.0
2005-10-27 15:07:00,98.592,98.611,98.586,98.61,35545364.0
2005-10-27 15:08:00,98.59,98.59,98.545,98.575,111194215.0
2005-10-27 15:09:00,98.57,98.575,98.555,98.57,93769671.0
2005-10-27 15:10:00,98.573,98.615,98.573,98.6,246040376.0
2005-10-27 15:11:00,98.61,98.62,98.58,98.61,26660418.0
2005-10-27 15:12:00,98.605,98.622,98.593,98.613,7715765.0
2005-10-27 15:13:00,98.605,98.608,98.585,98.585,74073662.0
2005-10-27 15:14:00,98.585,98.6,98.565,98.58,76591488.0
2005-10-27 15:15:00,98.595,98.603,98.585,98.59,89220851.0
2005-10-27 15:16:00,98.59,98.595,98.582,98.585,94269192.0
2005-10-27 15:17:00,98.583,98.6,98.575,98.6,40176923.0
2005-10-27 15:18:00,98.593,98.615,98.58,98.59,57276972.0
2005-10-27 15:19:00,98.59,98.602,98.59,98.6,95795316.0
2005-10-27 15:20:00,98.6,98.62,98.583,98.605,134821520.0
2005-10-27 15:21:00,98.605,98.62,98.573,98.58,231224891.0
2005-10-27 15:22:00,98.583,98.602,98.583,98.585,21146671.0
2005-10-27 15:23:00,98.57,98.6,98.565,98.585,100441328.0
2005-10-27 15:24:00,98.59,98.602,98.555,98.59,52462480.0
2005-10-27 15:25:00,98.575,98.59,98.505,98.505,110746811.0
2005-10-27 15:26:00,98.525,98.541,98.525,98.54,85647779.0
2005-10-27 15:27:00,98.533,98.533,98.525,98.525,13914657.0
2005-10-27 15:28:00,98.52,98.52,98.485,98.493,54122260.0
2005-10-27 15:29:00,98.49,98.51,98.47,98.505,43926649.0
2005-10-27 15:30:00,98.487,98.493,98.455,98.455,42585327.0
2005-10-27 15:31:00,98.455,98.455,98.425,98.453,286704039.0
2005-10-27 15:32:00,98.45,98.459,98.445,98.445,60721975.0
2005-10-27 15:33:00,98.45,98.465,98.427,98.46,194338964.0
2005-10-27 15:34:00,98.45,98.457,98.435,98.455,78348042.0
2005-10-27 15:35:00,98.44,98.475,98.435,98.46,111907819.0
2005-10-27 15:36:00,98.47,98.49,98.47,98.475,23058690.0
2005-10-27 15:37:00,98.475,98.505,98.465,98.505,152047961.0
2005-10-27 15:38:00,98.495,98.52,98.49,98.49,145842903.0
2005-10-27 15:39:00,98.488,98.495,98.48,98.495,269349191.0
2005-10-27 15:40:00,98.515,98.519,98.49,98.49,364185825.0
2005-10-27 15:41:00,98.5,98.516,98.5,98.51,7769395.0
2005-10-27 15:42:00,98.503,98.514,98.503,98.505,201081229.0
2005-10-27 15:43:00,98.508,98.535,98.497,98.535,77654667.0
2005-10-27 15:44:00,98.53,98.53,98.495,98.503,47707148.0
2005-10-27 15:45:00,98.495,98.545,98.495,98.52,102269610.0
2005-10-27 15:46:00,98.53,98.532,98.505,98.527,102595748.0
2005-10-27 15:47:00,98.505,98.53,98.505,98.51,185066389.0
2005-10-27 15:48:00,98.515,98.54,98.515,98.525,64386790.0
2005-10-27 15:49:00,98.53,98.56,98.505,98.545,22149417.0
2005-10-27 15:50:00,98.54,98.56,98.525,98.543,168710611.0
2005-10-27 15:51:00,98.555,98.576,98.555,98.575,20418513.0
2005-10-27 15:52:00,98.57,98.595,98.545,98.595,34904242.0
2005-10-27 15:53:00,98.595,98.68,98.58,98.68,75741344.0
2005-10-27 15:54:00,98.665,98.665,98.635,98.655,101983183.0
2005-10-27 15:55:00,98.675,98.745,98.62,98.66,62246359.0
2005-10-27 15:56:00,98.67,98.728,98.63,98.715,133162304.0
2005-10-27 15:57:00,98.71,98.736,98.695,98.735,54219179.0
2005-10-27 15:58:00,98.732,98.76,98.732,98.74,15210910.0
2005-10-27 15:59:00,98.725,98.785,98.725,98.77,121969394.0
2005-10-27 16:00:00,98.77,98.77,98.715,98.715,62126526.0
2005-10-27 16:01:00,98.705,98.781,98.705,98.76,24834993.0
2005-10-27 16:02:00,98.752,98.802,98.752,98.79,59400315.0
2005-10-27 16:03:00,98.8,98.815,98.765,98.792,152977577.0
2005-10-27 16:04:00,98.787,98.825,98.787,98.825,117139876.0
2005-10-27 16:05:00,98.815,98.817,98.797,98.81,61265308.0
2005-10-27 16:06:00,98.81,98.815,98.78,98.78,160298107.0
2005-10-27 16:07:00,98.795,98.812,98.769,98.8,56597322.0
2005-10-27 16:08:00,98.788,98.8,98.77,98.77,143169683.0
2005-10-27 16:09:00,98.78,98.825,98.78,98.825,39464309.0
2005-10-27 16:10:00,98.82,98.825,98.785,98.825,21343095.0
2005-10-27 16:11:00,98.825,98.878,98.82,98.87,89390860.0
2005-10-27 16:12:00,98.867,98.885,98.845,98.852,74161677.0
2005-10-27 16:13:00,98.87,98.95,98.87,98.87,28178858.0
2005-10-27 16:14:00,98.87,98.895,98.85,98.895,36584845.0
2005-10-27 16:15:00,98.905,98.92,98.88,98.91,21165765.0
2005-10-27 16:16:00,98.91,98.91,98.87,98.885,47992099.0
2005-10-27 16:17:00,98.895,98.91,98.875,98.91,38285337.0
2005-10-27 16:18:00,98.905,98.907,98.83,98.84,15872588.0
2005-10-27 16:19:00,98.84,98.86,98.825,98.835,79221057.0
2005-10-27 16:20:00,98.845,98.85,98.795,98.8,31503285.0
2005-10-27 16:21:00,98.815,98.85,98.805,98.82,118159398.0
2005-10-27 16:22:00,98.79,98.855,98.788,98.83,224395109.0
2005-10-27 16:23:00,98.84,98.847,98.805,98.83,442511694.0
2005-10-27 16:24:00,98.84,98.85,98.805,98.812,184630917.0
2005-10-27 16:25:00,98.82,98.858,98.82,98.84,24762781.0
2005-10-27 16:26:00,98.832,98.845,98.8,98.81,56135536.0
2005-10-27 16:27:00,98.803,98.845,98.803,98.83,56228937.0
2005-10-27 16:28:00,98.83,98.84,98.773,98.79,334389498.0
2005-10-27 16:29:00,98.78,98.79,98.733,98.76,71697885.0
2005-10-27 16:30:00,98.77,98.795,98.742,98.775,84776036.0
2005-10-27 16:31:00,98.79,98.85,98.79,98.835,23584540.0
2005-10-27 16:32:00,98.85,98.85,98.785,98.785,80746761.0
2005-10-27 16:33:00,98.785,98.785,98.675,98.713,23381429.0
2005-10-27 16:34:00,98.725,98.725,98.64,98.65,99422041.0
2005-10-27 16:35:00,98.67,98.695,98.65,98.695,94610020.0
2005-10-27 16:36:00,98.69,98.753,98.69,98.743,61288506.0
2005-10-27 16:37:00,98.75,98.75,98.72,98.722,31764100.0
2005-10-27 16:38:00,98.74,98.755,98.72,98.755,83558624.0
2005-10-27 16:39:00,98.745,98.77,98.73,98.75,111810812.0
2005-10-27 16:40:00,98.737,98.755,98.73,98.74,611839097.0
2005-10-27 16:41:00,98.735,98.75,98.7,98.717,783788760.0
2005-10-27 16:42:00,98.725,98.743,98.703,98.703,15149312.0
2005-10-27 16:43:00,98.715,98.715,98.675,98.675,9481870.0
2005-10-27 16:44:00,98.683,98.683,98.66,98.665,91016824.0
2005-10-27 16:45:00,98.658,98.69,98.64,98.665,116503556.0
2005-10-27 16:46:00,98.665,98.67,98.633,98.633,16618280.0
2005-10-27 16:47:00,98.632,98.645,98.595,98.595,44598985.0
2005-10-27 16:48:00,98.6,98.623,98.585,98.62,115385886.0
2005-10-27 16:49:00,98.628,98.63,98.619,98.63,64313134.0
2005-10-27 16:50:00,98.625,98.645,98.625,98.645,135265012.0
2005-10-27 16:51:00,98.64,98.64,98.61,98.63,55832648.0
2005-10-27 16:52:00,98.628,98.628,98.595,98.595,182255646.0
2005-10-27 16:53:00,98.605,98.605,98.573,98.59,63787569.0
2005-10-27 16:54:00,98.59,98.605,98.56,98.57,81500339.0
2005-10-27 16:55:00,98.57,98.595,98.565,98.565,23622271.0
2005-10-27 16:56:00,98.57,98.58,98.545,98.575,48249545.0
2005-10-27 16:57:00,98.57,98.59,98.555,98.575,119011824.0
2005-10-27 16:58:00,98.58,98.6,98.51,98.51,48283579.0
2005-10-27 16:59:00,98.535,98.535,98.503,98.515,84317165.0
2005-10-27 17:00:00,98.51,98.535,98.51,98.522,13248356.0
2005-10-27 17:01:00,98.528,98.56,98.52,98.545,93070645.0
2005-10-27 17:02:00,98.545,98.575,98.545,98.575,30511745.0
2005-10-27 17:03:00,98.575,98.588,98.552,98.588,114875415.0
2005-10-27 17:04:00,98.57,98.595,98.553,98.58,86824415.0
2005-10-27 17:05:00,98.593,98.61,98.58,98.61,178702220.0
2005-10-27 17:06:00,98.6,98.62,98.553,98.577,78678752.0
2005-10-27 17:07:00,98.578,98.603,98.575,98.588,122535321.0
2005-10-27 17:08:00,98.582,98.615,98.582,98.615,57733764.0
2005-10-27 17:09:00,98.593,98.63,98.593,98.62,23808772.0
2005-10-27 17:10:00,98.625,98.675,98.625,98.635,45430699.0
2005-10-27 17:11:00,98.64,98.643,98.585,98.585,116940360.0
2005-10-27 17:12:00,98.582,98.615,98.565,98.615,88065615.0
2005-10-27 17:13:00,98.605,98.62,98.575,98.615,42434224.0
2005-10-27 17:14:00,98.595,98.614,98.573,98.573,31432345.0
2005-10-27 17:15:00,98.565,98.571,98.555,98.555,145760011.0
2005-10-27 17:16:00,98.545,98.584,98.545,98.57,192107410.0
2005-10-27 17:17:00,98.567,98.567,98.527,98.535,54373520.0
2005-10-27 17:18:00,98.533,98.54,98.515,98.515,79003274.0
2005-10-27 17:19:00,98.515,98.515,98.452,98.48,160647951.0
2005-10-27 17:20:00,98.48,98.492,98.458,98.458,120893878.0
2005-10-27 17:21:00,98.45,98.473,98.44,98.473,25810415.0
2005-10-27 17:22:00,98.47,98.485,98.458,98.485,76674479.0
2005-10-27 17:23:00,98.47,98.5,98.425,98.5,65702388.0
2005-10-27 17:24:00,98.5,98.514,98.48,98.48,36644629.0
2005-10-27 17:25:00,98.485,98.51,98.472,98.5,11404087.0
2005-10-27 17:26:00,98.495,98.495,98.472,98.472,20096373.0
2005-10-27 17:27:00,98.49,98.496,98.488,98.495,33805528.0
2005-10-27 17:28:00,98.492,98.492,98.46,98.46,48912232.0
2005-10-27 17:29:00,98.452,98.472,98.452,98.455,529227396.0
2005-10-27 17:30:00,98.465,98.465,98.46,98.46,8304694.0
2005-10-27 17:31:00,98.46,98.465,98.435,98.44,306952986.0
2005-10-27 17:32:00,98.44,98.45,98.415,98.428,272386746.0
2005-10-27 17:33:00,98.425,98.475,98.425,98.465,91996700.0
2005-10-27 17:34:00,98.455,98.481,98.445,98.47,98531254.0
2005-10-27 17:35:00,98.482,98.507,98.47,98.47,133769309.0
2005-10-27 17:36:00,98.463,98.498,98.463,98.49,47873546.0
2005-10-27 17:37:00,98.485,98.498,98.47,98.47,12591995.0
2005-10-27 17:38:00,98.475,98.495,98.465,98.465,158133253.0
2005-10-27 17:39:00,98.473,98.477,98.46,98.467,29164280.0
2005-10-27 17:40:00,98.47,98.485,98.44,98.44,23309982.0
2005-10-27 17:41:00,98.43,98.46,98.425,98.435,48062926.0
2005-10-27 17:42:00,98.44,98.5,98.428,98.5,86635426.0
2005-10-27 17:43:00,98.505,98.535,98.5,98.5,52124455.0
2005-10-27 17:44:00,98.49,98.535,98.49,98.515,22132602.0
2005-10-27 17:45:00,98.525,98.526,98.495,98.515,29909305.0
2005-10-27 17:46:00,98.518,98.518,98.508,98.515,117232618.0
2005-10-27 17:47:00,98.518,98.518,98.49,98.495,189977547.0
2005-10-27 17:48:00,98.495,98.505,98.46,98.475,157969198.0
2005-10-27 17:49:00,98.48,98.483,98.46,98.475,24180147.0
2005-10-27 17:50:00,98.467,98.48,98.455,98.47,13289130.0
2005-10-27 17:51:00,98.467,98.475,98.459,98.475,6628411.0
2005-10-27 17:52:00,98.47,98.48,98.445,98.48,138470577.0
2005-10-27 17:53:00,98.465,98.48,98.45,98.452,79565846.0
2005-10-27 17:54:00,98.465,98.49,98.46,98.465,53297260.0
2005-10-27 17:55:00,98.47,98.486,98.46,98.48,42781601.0
2005-10-27 17:56:00,98.48,98.48,98.463,98.465,32675104.0
2005-10-27 17:57:00,98.465,98.465,98.415,98.425,39835730.0
2005-10-27 17:58:00,98.425,98.425,98.395,98.412,59581269.0
2005-10-27 17:59:00,98.415,98.438,98.415,98.43,169744718.0
2005-10-27 18:00:00,98.435,98.46,98.422,98.45,48337645.0
2005-10-27 18:01:00,98.448,98.448,98.43,98.43,131806373.0
2005-10-27 18:02:00,98.427,98.445,98.425,98.425,26512728.0
2005-10-27 18:03:00,98.44,98.468,98.437,98.44,73498923.0
2005-10-27 18:04:00,98.43,98.463,98.43,98.45,499592203.0
2005-10-27 18:05:00,98.44,98.469,98.433,98.455,123755295.0
2005-10-27 18:06:00,98.453,98.463,98.453,98.455,350067598.0
2005-10-27 18:07:00,98.47,98.47,98.44,98.465,168835366.0
2005-10-27 18:08:00,98.465,98.485,98.445,98.48,143764738.0
2005-10-27 18:09:00,98.48,98.481,98.463,98.463,65455235.0
2005-10-27 18:10:00,98.463,98.475,98.46,98.46,82019440.0
2005-10-27 18:11:00,98.475,98.485,98.46,98.485,81276534.0
2005-10-27 18:12:00,98.48,98.49,98.48,98.485,15599720.0
2005-10-27 18:13:00,98.478,98.478,98.463,98.463,6147693.0
2005-10-27 18:14:00,98.46,98.46,98.445,98.46,62753475.0
2005-10-27 18:15:00,98.47,98.47,98.44,98.455,80738107.0
2005-10-27 18:16:00,98.455,98.463,98.42,98.44,22502778.0
2005-10-27 18:17:00,98.43,98.43,98.395,98.425,97658898.0
2005-10-27 18:18:00,98.43,98.433,98.405,98.42,195459638.0
2005-10-27 18:19:00,98.42,98.435,98.402,98.402,8933388.0
2005-10-27 18:20:00,98.4,98.419,98.4,98.415,55869709.0
2005-10-27 18:21:00,98.41,98.429,98.41,98.425,132573405.0
2005-10-27 18:22:00,98.43,98.43,98.383,98.385,71699490.0
2005-10-27 18:23:00,98.385,98.42,98.373,98.42,32687497.0
2005-10-27 18:24:00,98.417,98.436,98.417,98.425,85755083.0
2005-10-27 18:25:00,98.44,98.44,98.41,98.41,130376007.0
2005-10-27 18:26:00,98.4,98.43,98.4,98.415,20637495.0
2005-10-27 18:27:00,98.42,98.42,98.39,98.39,31891390.0
2005-10-27 18:28:00,98.395,98.418,98.395,98.405,155599786.0
2005-10-27 18:29:00,98.405,98.407,98.395,98.395,68281833.0
2005-10-27 18:30:00,98.403,98.425,98.402,98.425,59442871.0
2005-10-27 18:31:00,98.397,98.445,98.397,98.43,5326170.0
2005-10-27 18:32:00,98.435,98.445,98.39,98.445,160387683.0
2005-10-27 18:33:00,98.44,98.453,98.419,98.445,101999285.0
2005-10-27 18:34:00,98.437,98.453,98.43,98.43,46990424.0
2005-10-27 18:35:00,98.432,98.46,98.432,98.46,62166089.0
2005-10-27 18:36:00,98.465,98.465,98.44,98.443,60155863.0
2005-10-27 18:37:00,98.45,98.454,98.43,98.45,160077836.0
2005-10-27 18:38:00,98.44,98.465,98.44,98.465,7984500.0
2005-10-27 18:39:00,98.47,98.483,98.463,98.483,126822773.0
2005-10-27 18:40:00,98.48,98.488,98.468,98.475,206282101.0
2005-10-27 18:41:00,98.48,98.5,98.48,98.485,82941538.0
2005-10-27 18:42:00,98.49,98.5,98.463,98.5,85717833.0
2005-10-27 18:43:00,98.49,98.49,98.473,98.483,36960433.0
2005-10-27 18:44:00,98.49,98.49,98.475,98.482,68849659.0
2005-10-27 18:45:00,98.49,98.51,98.49,98.51,70110537.0
2005-10-27 18:46:00,98.502,98.53,98.49,98.53,88767625.0
2005-10-27 18:47:00,98.525,98.525,98.51,98.51,20889431.0
2005-10-27 18:48:00,98.508,98.525,98.502,98.502,188885590.0
2005-10-27 18:49:00,98.505,98.532,98.505,98.52,44103172.0
2005-10-27 18:50:00,98.52,98.52,98.505,98.52,109257126.0
2005-10-27 18:51:00,98.51,98.53,98.51,98.515,78091448.0
2005-10-27 18:52:00,98.51,98.52,98.505,98.515,213364215.0
2005-10-27 18:53:00,98.525,98.525,98.515,98.52,72302898.0
2005-10-27 18:54:00,98.523,98.528,98.503,98.522,26588791.0
2005-10-27 18:55:00,98.525,98.585,98.525,98.565,108092458.0
2005-10-27 18:56:00,98.57,98.615,98.57,98.615,55514869.0
2005-10-27 18:57:00,98.61,98.617,98.6,98.6,13777591.0
2005-10-27 18:58:00,98.59,98.625,98.59,98.625,20251211.0
2005-10-27 18:59:00,98.615,98.615,98.569,98.6,70693142.0
2005-10-27 19:00:00,98.603,98.62,98.603,98.62,12891140.0
2005-10-27 19:01:00,98.575,98.643,98.575,98.62,39273057.0
2005-10-27 19:02:00,98.61,98.63,98.6,98.6,292709491.0
2005-10-27 19:03:00,98.605,98.607,98.6,98.6,15631084.0
2005-10-27 19:04:00,98.595,98.595,98.583,98.59,17080734.0
2005-10-27 19:05:00,98.59,98.595,98.575,98.575,211228377.0
2005-10-27 19:06:00,98.582,98.605,98.582,98.59,9192273.0
2005-10-27 19:07:00,98.585,98.594,98.573,98.585,47971988.0
2005-10-27 19:08:00,98.585,98.585,98.572,98.58,467197084.0
2005-10-27 19:09:00,98.57,98.58,98.55,98.57,942568875.0
2005-10-27 19:10:00,98.57,98.57,98.55,98.56,37186797.0
2005-10-27 19:11:00,98.55,98.57,98.53,98.53,55235850.0
2005-10-27 19:12:00,98.55,98.555,98.53,98.555,22286761.0
2005-10-27 19:13:00,98.55,98.555,98.54,98.54,31895849.0
2005-10-27 19:14:00,98.535,98.54,98.522,98.54,408456102.0
2005-10-27 19:15:00,98.533,98.555,98.528,98.555,39663172.0
2005-10-27 19:16:00,98.545,98.558,98.545,98.55,104850198.0
2005-10-27 19:17:00,98.547,98.557,98.54,98.557,101244122.0
2005-10-27 19:18:00,98.57,98.57,98.545,98.545,11110884.0
2005-10-27 19:19:00,98.56,98.575,98.529,98.575,18276426.0
2005-10-27 19:20:00,98.575,98.585,98.572,98.585,103571099.0
2005-10-27 19:21:00,98.58,98.618,98.545,98.565,67057162.0
2005-10-27 19:22:00,98.525,98.57,98.525,98.57,764456.0
2005-10-27 19:23:00,98.565,98.57,98.565,98.57,48783111.0
2005-10-27 19:24:00,98.57,98.57,98.554,98.555,23443298.0
2005-10-27 19:25:00,98.553,98.56,98.538,98.56,8127772.0
2005-10-27 19:26:00,98.543,98.555,98.509,98.55,13269773.0
2005-10-27 19:27:00,98.54,98.556,98.535,98.555,260220696.0
2005-10-27 19:28:00,98.555,98.575,98.555,98.57,114166377.0
2005-10-27 19:29:00,98.565,98.575,98.549,98.575,114034321.0
2005-10-27 19:30:00,98.558,98.564,98.55,98.56,14402098.0
2005-10-27 19:31:00,98.568,98.579,98.568,98.57,183658023.0
2005-10-27 19:32:00,98.573,98.583,98.56,98.56,70176699.0
2005-10-27 19:33:00,98.555,98.585,98.55,98.575,423748383.0
2005-10-27 19:34:00,98.575,98.575,98.554,98.563,66484735.0
2005-10-27 19:35:00,98.56,98.58,98.553,98.58,69170516.0
2005-10-27 19:36:00,98.57,98.595,98.57,98.595,3746442.0
2005-10-27 19:37:00,98.585,98.587,98.574,98.575,37795432.0
2005-10-27 19:38:00,98.57,98.603,98.569,98.585,5950123.0
2005-10-27 19:39:00,98.58,98.58,98.57,98.578,53574051.0
2005-10-27 19:40:00,98.573,98.6,98.545,98.545,8249750.0
2005-10-27 19:41:00,98.583,98.583,98.565,98.565,51327596.0
2005-10-27 19:42:00,98.56,98.564,98.543,98.543,10395498.0
2005-10-27 19:43:00,98.545,98.572,98.545,98.572,93719908.0
2005-10-27 19:44:00,98.57,98.57,98.545,98.545,110141229.0
2005-10-27 19:45:00,98.565,98.565,98.545,98.548,63218420.0
2005-10-27 19:46:00,98.56,98.568,98.56,98.565,10967081.0
2005-10-27 19:47:00,98.563,98.566,98.555,98.558,94576362.0
2005-10-27 19:48:00,98.555,98.568,98.554,98.568,139699473.0
2005-10-27 19:49:00,98.56,98.58,98.56,98.58,103445687.0
2005-10-27 19:50:00,98.565,98.595,98.56,98.57,135585856.0
2005-10-27 19:51:00,98.572,98.572,98.555,98.555,100492751.0
2005-10-27 19:53:00,98.565,98.58,98.557,98.58,56757609.0
2005-10-27 19:54:00,98.575,98.585,98.563,98.563,11349164.0
2005-10-27 19:55:00,98.565,98.58,98.565,98.58,138015860.0
2005-10-27 19:56:00,98.58,98.605,98.565,98.605,32705491.0
2005-10-27 19:57:00,98.595,98.601,98.575,98.575,131209573.0
2005-10-27 19:58:00,98.585,98.605,98.57,98.575,45588771.0
2005-10-27 19:59:00,98.572,98.59,98.566,98.59,147542102.0
2005-10-27 20:00:00,98.585,98.6,98.58,98.595,108453744.0
2005-10-27 20:01:00,98.585,98.595,98.585,98.595,1353145.0
2005-10-27 20:02:00,98.585,98.588,98.572,98.58,196119973.0
2005-10-27 20:03:00,98.572,98.585,98.572,98.585,22748806.0
2005-10-27 20:04:00,98.585,98.592,98.58,98.585,660424624.0
2005-10-27 20:05:00,98.58,98.585,98.57,98.57,37061157.0
2005-10-27 20:06:00,98.58,98.59,98.57,98.57,16356899.0
2005-10-27 20:07:00,98.58,98.585,98.575,98.585,90594501.0
2005-10-27 20:08:00,98.59,98.603,98.575,98.575,128659003.0
2005-10-27 20:09:00,98.585,98.585,98.575,98.575,86914347.0
2005-10-27 20:10:00,98.575,98.595,98.57,98.585,183721390.0
2005-10-27 20:11:00,98.58,98.596,98.58,98.592,71097853.0
2005-10-27 20:12:00,98.605,98.605,98.587,98.59,64839675.0
2005-10-27 20:13:00,98.585,98.62,98.585,98.6,89815801.0
2005-10-27 20:14:00,98.61,98.61,98.59,98.605,555564833.0
2005-10-27 20:15:00,98.61,98.621,98.61,98.62,171118582.0
2005-10-27 20:16:00,98.61,98.61,98.61,98.61,3967236.0
2005-10-27 20:17:00,98.6,98.616,98.6,98.61,68536885.0
2005-10-27 20:18:00,98.613,98.628,98.61,98.61,112794956.0
2005-10-27 20:19:00,98.625,98.625,98.605,98.605,63232927.0
2005-10-27 20:20:00,98.595,98.625,98.595,98.625,68660248.0
2005-10-27 20:21:00,98.625,98.7,98.605,98.685,53025459.0
2005-10-27 20:22:00,98.673,98.673,98.635,98.662,87202780.0
2005-10-27 20:23:00,98.67,98.67,98.633,98.635,83730649.0
2005-10-27 20:24:00,98.64,98.651,98.625,98.635,76567907.0
2005-10-27 20:25:00,98.64,98.645,98.64,98.645,33452558.0
2005-10-27 20:26:00,98.633,98.645,98.577,98.6,230488109.0
2005-10-27 20:27:00,98.6,98.63,98.6,98.625,488809289.0
2005-10-27 20:28:00,98.615,98.615,98.595,98.61,19937727.0
2005-10-27 20:29:00,98.61,98.624,98.595,98.607,67873736.0
2005-10-27 20:30:00,98.603,98.615,98.603,98.615,28730292.0
2005-10-27 20:31:00,98.62,98.625,98.61,98.622,45173493.0
2005-10-27 20:32:00,98.615,98.643,98.613,98.643,69148453.0
2005-10-27 20:33:00,98.645,98.69,98.635,98.685,20491167.0
2005-10-27 20:34:00,98.67,98.693,98.65,98.665,36140375.0
2005-10-27 20:35:00,98.665,98.675,98.625,98.65,100190983.0
2005-10-27 20:36:00,98.64,98.67,98.638,98.642,29907083.0
2005-10-27 20:37:00,98.658,98.691,98.658,98.68,223138630.0
2005-10-27 20:38:00,98.678,98.68,98.655,98.68,145739899.0
2005-10-27 20:39:00,98.67,98.67,98.65,98.65,41224114.0
2005-10-27 20:40:00,98.653,98.653,98.64,98.64,72952544.0
2005-10-27 20:41:00,98.645,98.67,98.644,98.67,11440274.0
2005-10-27 20:42:00,98.67,98.685,98.655,98.655,17884739.0
2005-10-27 20:43:00,98.655,98.667,98.65,98.65,240891421.0
2005-10-27 20:44:00,98.66,98.69,98.66,98.662,11555536.0
2005-10-27 20:45:00,98.66,98.68,98.657,98.66,180926331.0
2005-10-27 20:46:00,98.66,98.66,98.636,98.642,44302892.0
2005-10-27 20:47:00,98.645,98.655,98.632,98.65,158659199.0
2005-10-27 20:48:00,98.653,98.667,98.622,98.622,58380012.0
2005-10-27 20:49:00,98.63,98.644,98.61,98.635,65627791.0
2005-10-27 20:50:00,98.635,98.648,98.625,98.635,87807092.0
2005-10-27 20:51:00,98.64,98.64,98.622,98.625,39947694.0
2005-10-27 20:52:00,98.63,98.645,98.63,98.64,72333191.0
2005-10-27 20:53:00,98.635,98.635,98.62,98.62,81889065.0
2005-10-27 20:54:00,98.63,98.63,98.6,98.6,18995689.0
2005-10-27 20:55:00,98.615,98.626,98.595,98.62,93587910.0
2005-10-27 20:56:00,98.63,98.63,98.62,98.62,19492690.0
2005-10-27 20:57:00,98.62,98.62,98.599,98.6,25223229.0
2005-10-27 20:58:00,98.6,98.623,98.6,98.623,100565305.0
2005-10-27 20:59:00,98.615,98.625,98.615,98.625,22589359.0
2005-10-27 21:00:00,98.62,98.636,98.615,98.635,47798039.0
2005-10-27 21:01:00,98.64,98.645,98.602,98.625,28196687.0
2005-10-27 21:02:00,98.63,98.63,98.615,98.615,2200662.0
2005-10-27 21:03:00,98.61,98.61,98.6,98.6,37816777.0
2005-10-27 21:04:00,98.595,98.615,98.585,98.6,103438115.0
2005-10-27 21:05:00,98.615,98.615,98.597,98.6,13206694.0
2005-10-27 21:06:00,98.597,98.6,98.597,98.6,9288946.0
2005-10-27 21:07:00,98.603,98.625,98.598,98.598,167298310.0
2005-10-27 21:08:00,98.6,98.608,98.585,98.585,239425003.0
2005-10-27 21:09:00,98.595,98.6,98.583,98.598,55029442.0
2005-10-27 21:10:00,98.593,98.593,98.593,98.593,14639296.0
2005-10-27 21:11:00,98.59,98.615,98.59,98.595,54194192.0
2005-10-27 21:12:00,98.6,98.6,98.585,98.6,27010532.0
2005-10-27 21:14:00,98.588,98.588,98.575,98.575,20962320.0
2005-10-27 21:15:00,98.59,98.615,98.586,98.615,7691637.0
2005-10-27 21:16:00,98.607,98.613,98.592,98.613,44419606.0
2005-10-27 21:17:00,98.602,98.62,98.602,98.62,13920329.0
2005-10-27 21:19:00,98.62,98.62,98.605,98.61,10121135.0
2005-10-27 21:20:00,98.613,98.613,98.6,98.6,1847788.0
2005-10-27 21:21:00,98.597,98.605,98.59,98.59,335275216.0
2005-10-27 21:22:00,98.58,98.58,98.555,98.555,40906418.0
2005-10-27 21:23:00,98.553,98.553,98.53,98.53,102201416.0
2005-10-27 21:24:00,98.54,98.54,98.52,98.52,18750960.0
2005-10-27 21:25:00,98.53,98.53,98.475,98.475,79660205.0
2005-10-27 21:26:00,98.465,98.475,98.437,98.46,395155558.0
2005-10-27 21:27:00,98.463,98.5,98.463,98.467,18569729.0
2005-10-27 21:28:00,98.475,98.485,98.473,98.475,60407562.0
2005-10-27 21:29:00,98.475,98.49,98.465,98.465,38041077.0
2005-10-27 21:30:00,98.455,98.485,98.455,98.485,44968158.0
2005-10-27 21:31:00,98.477,98.5,98.458,98.48,54688520.0
2005-10-27 21:32:00,98.473,98.48,98.465,98.465,8185971.0
2005-10-27 21:33:00,98.47,98.496,98.465,98.465,218253154.0
2005-10-27 21:34:00,98.475,98.495,98.475,98.495,2091797.0
2005-10-27 21:35:00,98.5,98.5,98.494,98.5,57836784.0
2005-10-27 21:37:00,98.505,98.515,98.495,98.515,10090235.0
2005-10-27 21:38:00,98.515,98.531,98.5,98.5,20519963.0
2005-10-27 21:39:00,98.512,98.521,98.5,98.5,5650830.0
2005-10-27 21:40:00,98.515,98.525,98.487,98.495,17554296.0
2005-10-27 21:41:00,98.49,98.494,98.465,98.465,243575119.0
2005-10-27 21:42:00,98.482,98.5,98.473,98.49,19297150.0
2005-10-27 21:43:00,98.485,98.512,98.485,98.512,28800903.0
2005-10-27 21:44:00,98.51,98.51,98.45,98.45,15846497.0
2005-10-27 21:45:00,98.475,98.48,98.47,98.48,44729840.0
2005-10-27 21:46:00,98.49,98.505,98.465,98.49,69686658.0
2005-10-27 21:47:00,98.49,98.49,98.43,98.43,762025647.0
2005-10-27 21:48:00,98.445,98.478,98.445,98.462,146389063.0
2005-10-27 21:49:00,98.462,98.482,98.461,98.47,246893096.0
2005-10-27 21:50:00,98.463,98.47,98.455,98.47,47618425.0
2005-10-27 21:51:00,98.47,98.477,98.45,98.45,44812544.0
2005-10-27 21:52:00,98.465,98.474,98.464,98.468,82355297.0
2005-10-27 21:53:00,98.473,98.473,98.451,98.455,34198253.0
2005-10-27 21:54:00,98.46,98.46,98.445,98.445,20158596.0
2005-10-27 21:55:00,98.43,98.454,98.427,98.445,435536923.0
2005-10-27 21:56:00,98.44,98.44,98.42,98.42,157354974.0
2005-10-27 21:57:00,98.423,98.453,98.423,98.453,2743902.0
2005-10-27 21:58:00,98.45,98.495,98.42,98.495,10059284.0
2005-10-27 21:59:00,98.485,98.515,98.465,98.485,124522716.0
2005-10-27 22:00:00,98.505,98.535,98.505,98.52,1988741.0
2005-10-27 22:01:00,98.512,98.512,98.467,98.485,143445296.0
2005-10-27 22:02:00,98.485,98.495,98.483,98.483,12483747.0
2005-10-27 22:03:00,98.485,98.485,98.47,98.48,6002001.0
2005-10-27 22:04:00,98.485,98.49,98.465,98.47,267689779.0
2005-10-27 22:05:00,98.465,98.481,98.463,98.47,467521988.0
2005-10-27 22:07:00,98.48,98.48,98.443,98.475,17261773.0
2005-10-27 22:08:00,98.47,98.489,98.47,98.475,55858077.0
2005-10-27 22:09:00,98.458,98.477,98.458,98.47,59324464.0
2005-10-27 22:10:00,98.463,98.463,98.435,98.443,62354270.0
2005-10-27 22:12:00,98.445,98.453,98.44,98.443,18224702.0
2005-10-27 22:13:00,98.448,98.461,98.448,98.455,92429589.0
2005-10-27 22:17:00,98.46,98.46,98.442,98.442,3796226.0
2005-10-27 22:18:00,98.443,98.45,98.442,98.442,16256553.0
2005-10-27 22:19:00,98.445,98.445,98.435,98.435,65121466.0
2005-10-27 22:20:00,98.44,98.44,98.435,98.435,68086097.0
2005-10-27 22:24:00,98.437,98.457,98.437,98.445,101816204.0
2005-10-27 22:25:00,98.448,98.475,98.448,98.475,4647037.0
2005-10-27 22:27:00,98.475,98.483,98.473,98.475,97658764.0
2005-10-27 22:28:00,98.483,98.483,98.45,98.45,68908598.0
2005-10-27 22:29:00,98.45,98.457,98.45,98.45,13819757.0
2005-10-27 22:30:00,98.443,98.443,98.427,98.443,48371349.0
2005-10-27 22:31:00,98.435,98.446,98.425,98.425,110426559.0
2005-10-27 22:32:00,98.425,98.45,98.423,98.43,64864385.0
2005-10-27 22:33:00,98.43,98.434,98.422,98.422,80758151.0
2005-10-27 22:34:00,98.43,98.445,98.417,98.42,90011867.0
2005-10-27 22:36:00,98.43,98.437,98.415,98.415,65371811.0
2005-10-27 22:37:00,98.417,98.44,98.415,98.44,84504342.0
2005-10-27 22:38:00,98.43,98.453,98.43,98.44,15999675.0
2005-10-27 22:39:00,98.433,98.448,98.429,98.432,77294275.0
2005-10-27 22:40:00,98.435,98.46,98.435,98.455,79266698.0
2005-10-27 22:41:00,98.43,98.43,98.42,98.42,48870137.0
2005-10-27 22:42:00,98.41,98.45,98.41,98.45,12471804.0
2005-10-27 22:43:00,98.44,98.452,98.43,98.43,85390521.0
2005-10-27 22:44:00,98.43,98.43,98.411,98.413,104787947.0
2005-10-27 22:45:00,98.425,98.442,98.415,98.415,20399248.0
2005-10-27 22:46:00,98.415,98.421,98.41,98.415,61923578.0
2005-10-27 22:47:00,98.408,98.42,98.407,98.42,50346070.0
2005-10-27 22:48:00,98.42,98.428,98.417,98.417,25192523.0
2005-10-27 22:49:00,98.42,98.428,98.42,98.425,86992165.0
2005-10-27 22:50:00,98.425,98.429,98.409,98.413,179825661.0
2005-10-27 22:53:00,98.425,98.425,98.415,98.42,122446502.0
2005-10-27 22:55:00,98.412,98.417,98.39,98.39,37054044.0
2005-10-27 22:57:00,98.405,98.42,98.405,98.42,67709981.0
2005-10-27 22:58:00,98.41,98.415,98.395,98.41,25151452.0
2005-10-27 23:31:00,98.41,98.48,98.41,98.48,54102091.0
2005-10-27 23:33:00,98.475,98.493,98.475,98.493,89665682.0
2005-10-27 23:34:00,98.495,98.513,98.49,98.49,25006074.0
2005-10-27 23:35:00,98.5,98.5,98.472,98.475,78137021.0
2005-10-27 23:37:00,98.473,98.483,98.45,98.45,14611031.0
2005-10-27 23:38:00,98.445,98.465,98.445,98.465,101614860.0
2005-10-27 23:39:00,98.463,98.49,98.463,98.465,15795023.0
2005-10-27 23:40:00,98.455,98.455,98.45,98.45,44009033.0
2005-10-27 23:41:00,98.45,98.49,98.45,98.49,43484526.0
2005-10-27 23:44:00,98.485,98.504,98.477,98.485,146639363.0
2005-10-27 23:47:00,98.495,98.501,98.475,98.475,30160968.0
2005-10-27 23:48:00,98.468,98.52,98.468,98.485,20434301.0
2005-10-27 23:49:00,98.482,98.54,98.482,98.51,98964332.0
2005-10-27 23:51:00,98.51,98.515,98.5,98.515,81574216.0
2005-10-27 23:52:00,98.51,98.51,98.494,98.495,38545746.0
2005-10-27 23:53:00,98.495,98.495,98.47,98.47,4840364.0
2005-10-27 23:54:00,98.475,98.478,98.453,98.47,83327945.0
2005-10-27 23:55:00,98.478,98.478,98.462,98.462,114112005.0
2005-10-27 23:56:00,98.473,98.478,98.46,98.46,45372758.0
2005-10-27 23:58:00,98.465,98.485,98.463,98.485,95360638.0
2005-10-27 23:59:00,98.478,98.479,98.473,98.475,169980915.0
2005-10-28 00:00:00,98.465,98.49,98.465,98.49,27784613.0
2005-10-28 00:01:00,98.495,98.495,98.483,98.483,33252022.0
2005-10-28 00:02:00,98.48,98.488,98.48,98.48,9909547.0
2005-10-28 00:05:00,98.48,98.49,98.48,98.49,59814821.0
2005-10-28 00:06:00,98.49,98.49,98.464,98.465,103338102.0
2005-10-28 00:07:00,98.47,98.495,98.453,98.465,463839412.0
2005-10-28 00:08:00,98.47,98.485,98.465,98.485,30043488.0
2005-10-28 00:10:00,98.468,98.468,98.453,98.465,25598087.0
2005-10-28 00:11:00,98.475,98.5,98.465,98.49,64029475.0
2005-10-28 00:12:00,98.477,98.49,98.46,98.49,30489205.0
2005-10-28 00:16:00,98.473,98.485,98.468,98.48,19124324.0
2005-10-28 00:17:00,98.48,98.491,98.48,98.485,155813140.0
2005-10-28 00:19:00,98.49,98.501,98.488,98.495,46824452.0
2005-10-28 00:20:00,98.503,98.51,98.503,98.505,40843657.0
2005-10-28 00:22:00,98.505,98.513,98.505,98.505,28437560.0
2005-10-28 00:24:00,98.5,98.53,98.5,98.53,6272698.0
2005-10-28 00:25:00,98.535,98.544,98.533,98.533,30424054.0
2005-10-28 00:26:00,98.532,98.533,98.525,98.525,77200890.0
2005-10-28 00:27:00,98.525,98.525,98.507,98.515,37171020.0
2005-10-28 00:28:00,98.51,98.51,98.48,98.48,83368161.0
2005-10-28 00:29:00,98.47,98.48,98.47,98.48,167486004.0
2005-10-28 00:30:00,98.48,98.515,98.48,98.495,61480402.0
2005-10-28 00:31:00,98.485,98.508,98.485,98.49,32618729.0
2005-10-28 00:35:00,98.5,98.504,98.48,98.483,49941698.0
2005-10-28 00:37:00,98.495,98.495,98.45,98.45,18138495.0
2005-10-28 00:38:00,98.465,98.465,98.45,98.455,163052074.0
2005-10-28 00:39:00,98.455,98.473,98.455,98.465,8666588.0
2005-10-28 00:42:00,98.465,98.483,98.463,98.48,13659226.0
2005-10-28 00:43:00,98.47,98.478,98.47,98.47,95943962.0
2005-10-28 00:44:00,98.465,98.47,98.458,98.47,327812496.0
2005-10-28 00:45:00,98.462,98.462,98.45,98.45,10670823.0
2005-10-28 00:46:00,98.46,98.46,98.435,98.44,325484613.0
2005-10-28 00:47:00,98.448,98.448,98.436,98.44,45025595.0
2005-10-28 00:48:00,98.435,98.455,98.435,98.455,44231662.0
2005-10-28 00:49:00,98.443,98.45,98.44,98.45,332938905.0
2005-10-28 00:52:00,98.44,98.447,98.435,98.435,61943107.0
2005-10-28 00:53:00,98.438,98.455,98.438,98.45,96405098.0
2005-10-28 00:55:00,98.44,98.47,98.44,98.47,69482482.0
2005-10-28 00:58:00,98.46,98.475,98.455,98.475,176032949.0
2005-10-28 00:59:00,98.465,98.473,98.45,98.45,87300936.0
2005-10-28 01:00:00,98.45,98.455,98.448,98.455,184117306.0
2005-10-28 01:01:00,98.455,98.47,98.433,98.433,10463662.0
2005-10-28 01:02:00,98.435,98.45,98.428,98.432,100933847.0
2005-10-28 01:03:00,98.445,98.445,98.425,98.425,2924496.0
2005-10-28 01:04:00,98.44,98.44,98.409,98.415,36563380.0
2005-10-28 01:05:00,98.407,98.407,98.37,98.395,35396527.0
2005-10-28 01:06:00,98.395,98.4,98.373,98.373,19462137.0
2005-10-28 01:07:00,98.37,98.385,98.365,98.385,90211652.0
2005-10-28 01:08:00,98.36,98.388,98.36,98.365,136546278.0
2005-10-28 01:09:00,98.37,98.385,98.358,98.368,138089142.0
2005-10-28 01:10:00,98.363,98.367,98.363,98.367,3225991.0
2005-10-28 01:11:00,98.38,98.405,98.38,98.405,7991780.0
2005-10-28 01:12:00,98.405,98.411,98.384,98.385,75501595.0
2005-10-28 01:13:00,98.4,98.423,98.396,98.423,58392442.0
2005-10-28 01:14:00,98.42,98.44,98.385,98.44,102563864.0
2005-10-28 01:15:00,98.433,98.447,98.42,98.447,43826027.0
2005-10-28 01:16:00,98.45,98.453,98.425,98.453,20437476.0
2005-10-28 01:17:00,98.455,98.455,98.427,98.44,20697617.0
2005-10-28 01:18:00,98.435,98.445,98.427,98.435,62355559.0
2005-10-28 01:21:00,98.44,98.46,98.435,98.435,38124908.0
2005-10-28 01:25:00,98.44,98.455,98.427,98.455,14922217.0
2005-10-28 01:26:00,98.46,98.485,98.457,98.485,14587594.0
2005-10-28 01:27:00,98.485,98.515,98.47,98.515,51732600.0
2005-10-28 01:28:00,98.535,98.54,98.525,98.525,14513308.0
2005-10-28 01:29:00,98.523,98.543,98.523,98.535,46335268.0
2005-10-28 01:30:00,98.54,98.545,98.532,98.545,63366642.0
2005-10-28 01:31:00,98.54,98.54,98.521,98.523,60787849.0
2005-10-28 01:32:00,98.538,98.538,98.45,98.48,113492139.0
2005-10-28 01:33:00,98.477,98.501,98.477,98.495,138174428.0
2005-10-28 01:34:00,98.482,98.503,98.482,98.485,64970321.0
2005-10-28 01:35:00,98.495,98.503,98.475,98.49,23304794.0
2005-10-28 01:36:00,98.49,98.49,98.473,98.473,90337431.0
2005-10-28 01:37:00,98.487,98.487,98.455,98.455,33190163.0
2005-10-28 01:38:00,98.455,98.487,98.455,98.475,102839275.0
2005-10-28 01:40:00,98.49,98.49,98.465,98.465,113379285.0
2005-10-28 01:41:00,98.475,98.475,98.457,98.46,129012772.0
2005-10-28 01:42:00,98.46,98.46,98.428,98.428,68428904.0
2005-10-28 01:43:00,98.425,98.45,98.422,98.45,106956495.0
2005-10-28 01:44:00,98.445,98.445,98.413,98.413,77520538.0
2005-10-28 01:45:00,98.42,98.44,98.42,98.44,21566101.0
2005-10-28 01:48:00,98.45,98.45,98.425,98.425,6809404.0
2005-10-28 01:49:00,98.415,98.417,98.405,98.405,39644425.0
2005-10-28 01:50:00,98.4,98.48,98.4,98.47,16124349.0
2005-10-28 01:51:00,98.473,98.473,98.448,98.455,70421140.0
2005-10-28 01:52:00,98.465,98.465,98.4,98.4,339702889.0
2005-10-28 01:53:00,98.395,98.415,98.395,98.41,15712298.0
2005-10-28 01:54:00,98.41,98.41,98.37,98.375,225369015.0
2005-10-28 01:55:00,98.385,98.385,98.367,98.385,91144450.0
2005-10-28 01:56:00,98.37,98.4,98.37,98.4,45197409.0
2005-10-28 01:57:00,98.395,98.395,98.385,98.385,256718809.0
2005-10-28 01:59:00,98.395,98.415,98.395,98.41,43341919.0
2005-10-28 02:00:00,98.41,98.424,98.403,98.423,10571724.0
2005-10-28 02:01:00,98.415,98.42,98.415,98.42,6164438.0
2005-10-28 02:02:00,98.43,98.43,98.425,98.425,75224953.0
2005-10-28 02:03:00,98.435,98.44,98.412,98.412,10597846.0
2005-10-28 02:04:00,98.41,98.414,98.4,98.402,35105682.0
2005-10-28 02:05:00,98.405,98.425,98.405,98.425,13172129.0
2005-10-28 02:06:00,98.43,98.455,98.43,98.455,119297062.0
2005-10-28 02:07:00,98.442,98.47,98.428,98.46,105115492.0
2005-10-28 02:08:00,98.463,98.463,98.432,98.433,24790832.0
2005-10-28 02:09:00,98.433,98.433,98.405,98.405,178239327.0
2005-10-28 02:10:00,98.405,98.42,98.405,98.42,81851866.0
2005-10-28 02:11:00,98.417,98.44,98.416,98.44,23768774.0
2005-10-28 02:12:00,98.44,98.463,98.44,98.458,52340235.0
2005-10-28 02:13:00,98.465,98.465,98.45,98.455,56670247.0
2005-10-28 02:14:00,98.455,98.465,98.45,98.465,20344318.0
2005-10-28 02:15:00,98.453,98.49,98.453,98.47,112204682.0
2005-10-28 02:16:00,98.47,98.474,98.44,98.44,78664693.0
2005-10-28 02:17:00,98.45,98.455,98.44,98.44,12339769.0
2005-10-28 02:18:00,98.47,98.47,98.45,98.46,49842057.0
2005-10-28 02:19:00,98.475,98.489,98.465,98.465,82065118.0
2005-10-28 02:20:00,98.472,98.482,98.46,98.463,71114434.0
2005-10-28 02:21:00,98.47,98.47,98.45,98.45,15747712.0
2005-10-28 02:22:00,98.46,98.46,98.44,98.447,82564085.0
2005-10-28 02:23:00,98.445,98.455,98.44,98.44,67700716.0
2005-10-28 02:24:00,98.44,98.445,98.42,98.433,25723991.0
2005-10-28 02:25:00,98.43,98.455,98.43,98.455,10297630.0
2005-10-28 02:26:00,98.452,98.469,98.443,98.46,88550600.0
2005-10-28 02:27:00,98.46,98.466,98.454,98.465,62920152.0
2005-10-28 02:28:00,98.465,98.485,98.455,98.455,103163828.0
2005-10-28 02:29:00,98.453,98.465,98.453,98.463,45080477.0
2005-10-28 02:30:00,98.47,98.47,98.46,98.46,13993273.0
2005-10-28 02:31:00,98.46,98.468,98.459,98.463,65026516.0
2005-10-28 02:32:00,98.455,98.47,98.455,98.465,105167745.0
2005-10-28 02:33:00,98.47,98.47,98.461,98.463,3217912.0
2005-10-28 02:34:00,98.455,98.468,98.455,98.468,4452890.0
2005-10-28 02:35:00,98.465,98.487,98.465,98.477,94783285.0
2005-10-28 02:37:00,98.47,98.48,98.468,98.47,30907530.0
2005-10-28 02:38:00,98.475,98.48,98.463,98.463,71856085.0
2005-10-28 02:41:00,98.462,98.465,98.435,98.453,15071900.0
2005-10-28 02:42:00,98.452,98.452,98.452,98.452,3400415.0
2005-10-28 02:43:00,98.46,98.46,98.425,98.425,10169056.0
2005-10-28 02:44:00,98.425,98.442,98.425,98.442,383581882.0
2005-10-28 02:45:00,98.442,98.442,98.402,98.402,4561304.0
2005-10-28 02:46:00,98.405,98.428,98.405,98.428,86350511.0
2005-10-28 02:47:00,98.425,98.433,98.42,98.433,17406591.0
2005-10-28 02:48:00,98.415,98.415,98.388,98.388,109770089.0
2005-10-28 02:49:00,98.393,98.408,98.382,98.403,61203642.0
2005-10-28 02:50:00,98.4,98.4,98.358,98.358,56467222.0
2005-10-28 02:51:00,98.355,98.365,98.34,98.34,55458775.0
2005-10-28 02:52:00,98.345,98.35,98.341,98.35,19096994.0
2005-10-28 02:53:00,98.35,98.385,98.35,98.36,49555333.0
2005-10-28 02:54:00,98.36,98.412,98.32,98.395,492283867.0
2005-10-28 02:55:00,98.38,98.391,98.335,98.385,264411085.0
2005-10-28 02:56:00,98.38,98.4,98.38,98.395,5557923.0
2005-10-28 02:57:00,98.393,98.412,98.393,98.395,12151998.0
2005-10-28 02:58:00,98.395,98.412,98.377,98.412,152698852.0
2005-10-28 02:59:00,98.42,98.435,98.42,98.435,1839212.0
2005-10-28 03:00:00,98.415,98.44,98.398,98.435,130993812.0
2005-10-28 03:01:00,98.445,98.46,98.407,98.46,10365053.0
2005-10-28 03:02:00,98.463,98.463,98.443,98.443,2894106.0
2005-10-28 03:03:00,98.44,98.44,98.42,98.42,144880743.0
2005-10-28 03:04:00,98.425,98.425,98.39,98.39,449331402.0
2005-10-28 03:05:00,98.415,98.415,98.397,98.4,20950525.0
2005-10-28 03:06:00,98.395,98.396,98.383,98.383,36638369.0
2005-10-28 03:07:00,98.378,98.378,98.358,98.375,76311434.0
2005-10-28 03:08:00,98.36,98.38,98.35,98.35,44642900.0
2005-10-28 03:09:00,98.35,98.353,98.343,98.353,43867734.0
2005-10-28 03:10:00,98.36,98.36,98.33,98.342,235945242.0
2005-10-28 03:11:00,98.343,98.365,98.343,98.365,51832739.0
2005-10-28 03:12:00,98.365,98.38,98.363,98.38,698657423.0
2005-10-28 03:13:00,98.375,98.4,98.375,98.4,4550314.0
2005-10-28 03:14:00,98.387,98.387,98.375,98.375,4930028.0
2005-10-28 03:15:00,98.37,98.38,98.37,98.38,15422382.0
2005-10-28 03:16:00,98.382,98.382,98.382,98.382,1893421.0
2005-10-28 03:18:00,98.375,98.396,98.375,98.38,259785745.0
2005-10-28 03:19:00,98.385,98.395,98.365,98.395,17963871.0
2005-10-28 03:21:00,98.38,98.38,98.38,98.38,4666418.0
2005-10-28 03:22:00,98.395,98.405,98.385,98.405,10940296.0
2005-10-28 03:23:00,98.4,98.4,98.4,98.4,1057804.0
2005-10-28 03:24:00,98.4,98.415,98.397,98.4,53896920.0
2005-10-28 03:25:00,98.395,98.395,98.395,98.395,1691288.0
2005-10-28 03:26:00,98.385,98.4,98.385,98.4,3856077.0
2005-10-28 03:27:00,98.405,98.405,98.405,98.405,1313031.0
2005-10-28 03:28:00,98.392,98.392,98.392,98.392,15626054.0
2005-10-28 03:29:00,98.395,98.395,98.395,98.395,3644092.0
2005-10-28 03:30:00,98.4,98.4,98.395,98.395,1033095.0
2005-10-28 03:31:00,98.395,98.435,98.395,98.405,56864882.0
2005-10-28 03:32:00,98.405,98.405,98.383,98.383,14130551.0
2005-10-28 03:33:00,98.385,98.385,98.385,98.385,28929798.0
2005-10-28 03:34:00,98.385,98.41,98.373,98.41,80416111.0
2005-10-28 03:35:00,98.4,98.4,98.381,98.39,18722876.0
2005-10-28 03:36:00,98.38,98.405,98.38,98.393,101440614.0
2005-10-28 03:37:00,98.395,98.417,98.38,98.38,40301889.0
2005-10-28 03:38:00,98.39,98.402,98.39,98.397,330646167.0
2005-10-28 03:39:00,98.4,98.4,98.4,98.4,944636.0
2005-10-28 03:40:00,98.39,98.41,98.39,98.4,10223369.0
2005-10-28 03:42:00,98.4,98.4,98.382,98.382,13969220.0
2005-10-28 03:43:00,98.383,98.402,98.383,98.397,43565717.0
2005-10-28 03:44:00,98.405,98.42,98.403,98.42,8471899.0
2005-10-28 03:45:00,98.415,98.415,98.415,98.415,16374247.0
2005-10-28 03:46:00,98.425,98.425,98.41,98.41,2226817.0
2005-10-28 03:47:00,98.41,98.425,98.41,98.41,26290181.0
2005-10-28 03:48:00,98.405,98.405,98.39,98.39,16888905.0
2005-10-28 03:50:00,98.398,98.405,98.375,98.405,59775627.0
2005-10-28 03:51:00,98.395,98.41,98.395,98.41,107621255.0
2005-10-28 03:52:00,98.415,98.415,98.4,98.4,5349341.0
2005-10-28 03:53:00,98.4,98.407,98.4,98.407,9181522.0
2005-10-28 03:54:00,98.415,98.415,98.415,98.415,654864.0
2005-10-28 03:55:00,98.4,98.408,98.4,98.405,67925929.0
2005-10-28 03:56:00,98.405,98.405,98.405,98.405,5609024.0
2005-10-28 03:57:00,98.405,98.405,98.405,98.405,163802.0
2005-10-28 03:59:00,98.395,98.395,98.395,98.395,2344979.0
2005-10-28 04:01:00,98.403,98.403,98.385,98.4,101540089.0
2005-10-28 04:02:00,98.4,98.4,98.385,98.39,27080985.0
2005-10-28 04:03:00,98.39,98.39,98.39,98.39,20679394.0
2005-10-28 04:04:00,98.38,98.4,98.375,98.385,100211920.0
2005-10-28 04:05:00,98.38,98.38,98.35,98.35,20251268.0
2005-10-28 04:06:00,98.35,98.35,98.334,98.345,76424701.0
2005-10-28 04:07:00,98.34,98.343,98.336,98.34,66771153.0
2005-10-28 04:08:00,98.335,98.35,98.332,98.35,39068650.0
2005-10-28 04:09:00,98.345,98.355,98.345,98.345,85490303.0
2005-10-28 04:10:00,98.365,98.365,98.35,98.35,58634992.0
2005-10-28 04:11:00,98.342,98.36,98.342,98.353,54327202.0
2005-10-28 04:12:00,98.36,98.36,98.344,98.345,168768431.0
2005-10-28 04:13:00,98.342,98.342,98.33,98.33,41412311.0
2005-10-28 04:14:00,98.33,98.35,98.33,98.35,96049231.0
2005-10-28 04:15:00,98.36,98.36,98.36,98.36,189845.0
2005-10-28 04:16:00,98.35,98.366,98.33,98.33,211468205.0
2005-10-28 04:17:00,98.345,98.363,98.341,98.35,18764809.0
2005-10-28 04:18:00,98.34,98.351,98.335,98.345,12711416.0
2005-10-28 04:20:00,98.34,98.345,98.34,98.34,40257925.0
2005-10-28 04:22:00,98.355,98.355,98.355,98.355,1566654.0
2005-10-28 04:23:00,98.342,98.35,98.335,98.34,29850367.0
2005-10-28 04:24:00,98.35,98.35,98.335,98.345,109846491.0
2005-10-28 04:25:00,98.345,98.349,98.32,98.33,38369652.0
2005-10-28 04:26:00,98.345,98.345,98.328,98.33,19046692.0
2005-10-28 04:29:00,98.325,98.348,98.325,98.333,26464897.0
2005-10-28 04:30:00,98.325,98.33,98.325,98.33,11116118.0
2005-10-28 04:31:00,98.34,98.355,98.324,98.355,21116001.0
2005-10-28 04:33:00,98.35,98.35,98.337,98.343,213335906.0
2005-10-28 04:35:00,98.335,98.355,98.315,98.32,75458667.0
2005-10-28 04:36:00,98.315,98.338,98.315,98.32,82476997.0
2005-10-28 04:37:00,98.312,98.33,98.306,98.313,81750055.0
2005-10-28 04:38:00,98.315,98.321,98.3,98.305,51044917.0
2005-10-28 04:39:00,98.295,98.316,98.295,98.295,74590167.0
2005-10-28 04:40:00,98.305,98.325,98.305,98.325,64163296.0
2005-10-28 04:41:00,98.31,98.335,98.305,98.313,114991284.0
2005-10-28 04:42:00,98.31,98.315,98.303,98.31,74029900.0
2005-10-28 04:43:00,98.31,98.31,98.31,98.31,4029478.0
2005-10-28 04:44:00,98.32,98.32,98.305,98.31,173337299.0
2005-10-28 04:45:00,98.305,98.318,98.304,98.31,547354489.0
2005-10-28 04:46:00,98.3,98.305,98.293,98.305,94942712.0
2005-10-28 04:47:00,98.31,98.315,98.305,98.315,68664275.0
2005-10-28 04:48:00,98.302,98.31,98.28,98.31,77162850.0
2005-10-28 04:49:00,98.315,98.32,98.305,98.305,187298801.0
2005-10-28 04:50:00,98.305,98.335,98.305,98.335,82297462.0
2005-10-28 04:51:00,98.335,98.34,98.32,98.32,135916968.0
2005-10-28 04:52:00,98.315,98.315,98.3,98.3,90794250.0
2005-10-28 04:54:00,98.3,98.315,98.3,98.31,37507495.0
2005-10-28 04:55:00,98.315,98.33,98.305,98.305,659501302.0
2005-10-28 04:56:00,98.305,98.31,98.302,98.302,24943866.0
2005-10-28 04:57:00,98.31,98.31,98.288,98.295,179055939.0
2005-10-28 04:58:00,98.305,98.305,98.305,98.305,1412468.0
2005-10-28 04:59:00,98.315,98.315,98.305,98.305,108660197.0
2005-10-28 05:00:00,98.31,98.313,98.292,98.292,139823817.0
2005-10-28 05:01:00,98.295,98.3,98.284,98.285,44420513.0
2005-10-28 05:02:00,98.293,98.293,98.275,98.285,119913699.0
2005-10-28 05:03:00,98.295,98.31,98.293,98.31,31777586.0
2005-10-28 05:04:00,98.31,98.315,98.31,98.315,134374312.0
2005-10-28 05:06:00,98.32,98.323,98.305,98.315,55308526.0
2005-10-28 05:10:00,98.32,98.333,98.32,98.32,95809656.0
2005-10-28 05:11:00,98.328,98.345,98.328,98.345,127393288.0
2005-10-28 05:12:00,98.348,98.359,98.343,98.343,102024126.0
2005-10-28 05:13:00,98.345,98.348,98.34,98.34,10598261.0
2005-10-28 05:14:00,98.328,98.355,98.321,98.355,61869661.0
2005-10-28 05:16:00,98.342,98.344,98.332,98.335,87876147.0
2005-10-28 05:17:00,98.333,98.372,98.333,98.35,9737260.0
2005-10-28 05:18:00,98.355,98.355,98.323,98.323,52252465.0
2005-10-28 05:19:00,98.295,98.355,98.295,98.323,7669906.0
2005-10-28 05:20:00,98.328,98.35,98.328,98.34,50228817.0
2005-10-28 05:21:00,98.345,98.345,98.327,98.33,5664624.0
2005-10-28 05:22:00,98.335,98.345,98.33,98.335,36866399.0
2005-10-28 05:24:00,98.34,98.346,98.33,98.33,74819379.0
2005-10-28 05:26:00,98.345,98.345,98.325,98.325,429852313.0
2005-10-28 05:27:00,98.33,98.345,98.33,98.333,63971467.0
2005-10-28 05:28:00,98.33,98.34,98.33,98.338,197566735.0
2005-10-28 05:29:00,98.33,98.357,98.328,98.328,14673558.0
2005-10-28 05:30:00,98.345,98.355,98.34,98.355,112470972.0
2005-10-28 05:31:00,98.36,98.367,98.355,98.355,113553195.0
2005-10-28 05:32:00,98.355,98.369,98.34,98.34,242404007.0
2005-10-28 05:34:00,98.35,98.353,98.328,98.353,8335320.0
2005-10-28 05:35:00,98.345,98.36,98.344,98.36,21525386.0
2005-10-28 05:36:00,98.36,98.366,98.36,98.365,46235532.0
2005-10-28 05:37:00,98.37,98.37,98.315,98.315,822085.0
2005-10-28 05:38:00,98.355,98.36,98.305,98.36,63991946.0
2005-10-28 05:39:00,98.365,98.365,98.342,98.345,100759898.0
2005-10-28 05:40:00,98.345,98.361,98.307,98.36,18919696.0
2005-10-28 05:41:00,98.335,98.36,98.335,98.35,11327234.0
2005-10-28 05:42:00,98.347,98.359,98.34,98.357,99463721.0
2005-10-28 05:43:00,98.36,98.36,98.335,98.335,110264171.0
2005-10-28 05:44:00,98.345,98.35,98.333,98.333,42493222.0
2005-10-28 05:45:00,98.34,98.355,98.327,98.355,427568397.0
2005-10-28 05:46:00,98.35,98.35,98.34,98.34,34597948.0
2005-10-28 05:47:00,98.345,98.35,98.338,98.35,21909911.0
2005-10-28 05:48:00,98.34,98.341,98.33,98.33,59075774.0
2005-10-28 05:49:00,98.34,98.34,98.325,98.34,36619198.0
2005-10-28 05:50:00,98.34,98.34,98.33,98.33,1004442548.0
2005-10-28 05:51:00,98.34,98.34,98.325,98.335,467852093.0
2005-10-28 05:52:00,98.335,98.345,98.325,98.335,44385630.0
2005-10-28 05:53:00,98.34,98.355,98.332,98.332,8928871.0
2005-10-28 05:54:00,98.325,98.36,98.325,98.36,213556144.0
2005-10-28 05:55:00,98.35,98.355,98.343,98.355,17692907.0
2005-10-28 05:58:00,98.36,98.38,98.325,98.325,40441823.0
2005-10-28 05:59:00,98.37,98.373,98.357,98.373,12076010.0
2005-10-28 06:00:00,98.37,98.37,98.317,98.355,64272338.0
2005-10-28 06:01:00,98.365,98.37,98.357,98.37,18737240.0
2005-10-28 06:03:00,98.375,98.375,98.355,98.37,50629156.0
2005-10-28 06:06:00,98.37,98.375,98.365,98.375,72812587.0
2005-10-28 06:07:00,98.375,98.38,98.365,98.37,206548137.0
2005-10-28 06:08:00,98.38,98.38,98.37,98.37,2220298.0
2005-10-28 06:09:00,98.37,98.37,98.36,98.37,108616290.0
2005-10-28 06:10:00,98.37,98.37,98.362,98.365,43731453.0
2005-10-28 06:11:00,98.362,98.375,98.362,98.368,184512641.0
2005-10-28 06:12:00,98.37,98.375,98.36,98.365,22802565.0
2005-10-28 06:14:00,98.37,98.37,98.37,98.37,66292112.0
2005-10-28 06:15:00,98.362,98.375,98.362,98.37,69091481.0
2005-10-28 06:18:00,98.365,98.38,98.363,98.38,78379831.0
2005-10-28 06:19:00,98.375,98.38,98.367,98.37,190948900.0
2005-10-28 06:20:00,98.383,98.383,98.364,98.37,122486747.0
2005-10-28 06:23:00,98.363,98.363,98.345,98.345,57775512.0
2005-10-28 06:24:00,98.34,98.352,98.34,98.352,61048895.0
2005-10-28 06:26:00,98.365,98.37,98.345,98.37,22209160.0
2005-10-28 06:27:00,98.375,98.375,98.315,98.355,146942447.0
2005-10-28 06:28:00,98.36,98.36,98.337,98.337,5051854.0
2005-10-28 06:29:00,98.355,98.355,98.343,98.343,64979087.0
2005-10-28 06:30:00,98.335,98.347,98.335,98.345,69540513.0
2005-10-28 06:31:00,98.345,98.376,98.345,98.355,162455407.0
2005-10-28 06:32:00,98.36,98.37,98.345,98.37,29592086.0
2005-10-28 06:33:00,98.365,98.371,98.35,98.35,21896545.0
2005-10-28 06:34:00,98.36,98.38,98.35,98.35,122006370.0
2005-10-28 06:35:00,98.355,98.36,98.35,98.357,82544121.0
2005-10-28 06:38:00,98.355,98.37,98.35,98.35,126272411.0
2005-10-28 06:39:00,98.355,98.365,98.355,98.36,56144823.0
2005-10-28 06:40:00,98.362,98.38,98.362,98.38,9151187.0
2005-10-28 06:41:00,98.38,98.382,98.361,98.38,182060022.0
2005-10-28 06:42:00,98.375,98.384,98.374,98.38,96510422.0
2005-10-28 06:44:00,98.375,98.395,98.37,98.395,20534898.0
2005-10-28 06:45:00,98.39,98.39,98.38,98.38,51540109.0
2005-10-28 06:46:00,98.383,98.388,98.383,98.388,6789280.0
2005-10-28 06:47:00,98.395,98.395,98.38,98.38,13217053.0
2005-10-28 06:48:00,98.395,98.395,98.375,98.395,77553943.0
2005-10-28 06:49:00,98.38,98.395,98.38,98.383,76919666.0
2005-10-28 06:50:00,98.383,98.395,98.383,98.39,62768736.0
2005-10-28 06:52:00,98.395,98.395,98.385,98.39,186331941.0
2005-10-28 06:53:00,98.375,98.403,98.373,98.373,366141193.0
2005-10-28 06:54:00,98.365,98.381,98.363,98.38,122082760.0
2005-10-28 06:55:00,98.39,98.39,98.38,98.38,481488240.0
2005-10-28 06:56:00,98.38,98.395,98.375,98.39,70441752.0
2005-10-28 06:57:00,98.385,98.406,98.385,98.387,25291164.0
2005-10-28 06:58:00,98.39,98.395,98.38,98.388,124123152.0
2005-10-28 06:59:00,98.39,98.39,98.378,98.385,47764474.0
2005-10-28 07:00:00,98.38,98.415,98.38,98.395,176854261.0
2005-10-28 07:01:00,98.392,98.415,98.388,98.395,65937659.0
2005-10-28 07:02:00,98.395,98.425,98.395,98.425,1119393.0
2005-10-28 07:03:00,98.425,98.425,98.386,98.39,30406759.0
2005-10-28 07:04:00,98.38,98.415,98.38,98.415,14105351.0
2005-10-28 07:05:00,98.405,98.406,98.395,98.395,40737337.0
2005-10-28 07:06:00,98.392,98.398,98.39,98.39,15198843.0
2005-10-28 07:07:00,98.39,98.39,98.369,98.39,147387525.0
2005-10-28 07:08:00,98.395,98.395,98.39,98.39,1225559.0
2005-10-28 07:09:00,98.39,98.39,98.377,98.377,12691366.0
2005-10-28 07:10:00,98.385,98.385,98.37,98.38,23116775.0
2005-10-28 07:11:00,98.375,98.38,98.37,98.375,169186238.0
2005-10-28 07:12:00,98.375,98.388,98.369,98.388,193400746.0
2005-10-28 07:13:00,98.385,98.388,98.37,98.388,112973515.0
2005-10-28 07:14:00,98.385,98.395,98.375,98.385,29299868.0
2005-10-28 07:15:00,98.385,98.391,98.37,98.37,21224207.0
2005-10-28 07:16:00,98.38,98.398,98.375,98.385,48001154.0
2005-10-28 07:18:00,98.385,98.395,98.385,98.39,52723701.0
2005-10-28 07:19:00,98.4,98.4,98.385,98.4,22185192.0
2005-10-28 07:20:00,98.397,98.412,98.397,98.403,30013667.0
2005-10-28 07:21:00,98.385,98.415,98.385,98.415,150617439.0
2005-10-28 07:23:00,98.42,98.448,98.42,98.433,44595757.0
2005-10-28 07:24:00,98.44,98.45,98.429,98.432,129120948.0
2005-10-28 07:25:00,98.43,98.433,98.415,98.415,102359499.0
2005-10-28 07:26:00,98.425,98.455,98.425,98.455,88492402.0
2005-10-28 07:27:00,98.455,98.465,98.45,98.45,179484970.0
2005-10-28 07:28:00,98.45,98.465,98.45,98.46,323346650.0
2005-10-28 07:30:00,98.445,98.49,98.445,98.462,498659573.0
2005-10-28 07:31:00,98.47,98.47,98.452,98.452,45772256.0
2005-10-28 07:32:00,98.455,98.465,98.45,98.46,36479471.0
2005-10-28 07:33:00,98.452,98.458,98.445,98.445,20004353.0
2005-10-28 07:34:00,98.45,98.468,98.45,98.455,11371111.0
2005-10-28 07:36:00,98.45,98.465,98.415,98.45,66032549.0
2005-10-28 07:37:00,98.465,98.465,98.444,98.45,72471153.0
2005-10-28 07:38:00,98.443,98.443,98.42,98.43,26469505.0
2005-10-28 07:39:00,98.438,98.453,98.432,98.45,113590040.0
2005-10-28 07:40:00,98.45,98.455,98.44,98.445,167831122.0
2005-10-28 07:41:00,98.445,98.445,98.422,98.443,82986633.0
2005-10-28 07:42:00,98.435,98.447,98.429,98.447,55562556.0
2005-10-28 07:43:00,98.45,98.45,98.425,98.425,78894816.0
2005-10-28 07:44:00,98.435,98.44,98.415,98.415,149359579.0
2005-10-28 07:46:00,98.435,98.445,98.425,98.435,43733097.0
2005-10-28 07:48:00,98.435,98.475,98.435,98.46,113029539.0
2005-10-28 07:49:00,98.455,98.46,98.45,98.455,41995469.0
2005-10-28 07:52:00,98.458,98.458,98.445,98.448,120998642.0
2005-10-28 07:54:00,98.45,98.48,98.45,98.463,180252387.0
2005-10-28 07:55:00,98.46,98.48,98.46,98.47,71558509.0
2005-10-28 07:56:00,98.478,98.495,98.471,98.495,108046850.0
2005-10-28 07:57:00,98.495,98.495,98.48,98.495,31687344.0
2005-10-28 07:58:00,98.485,98.508,98.485,98.508,100944303.0
2005-10-28 07:59:00,98.502,98.516,98.48,98.48,13784575.0
2005-10-28 08:00:00,98.485,98.505,98.475,98.505,86099425.0
2005-10-28 08:01:00,98.48,98.53,98.48,98.53,46533905.0
2005-10-28 08:02:00,98.525,98.535,98.51,98.51,120384205.0
2005-10-28 08:03:00,98.515,98.515,98.51,98.51,11438275.0
2005-10-28 08:04:00,98.515,98.525,98.51,98.51,25609575.0
2005-10-28 08:05:00,98.51,98.525,98.51,98.52,42968735.0
2005-10-28 08:06:00,98.52,98.52,98.513,98.515,69705570.0
2005-10-28 08:07:00,98.505,98.517,98.478,98.478,168008524.0
2005-10-28 08:08:00,98.48,98.48,98.435,98.45,54185412.0
2005-10-28 08:10:00,98.46,98.468,98.459,98.468,62616237.0
2005-10-28 08:11:00,98.46,98.49,98.46,98.49,114334015.0
2005-10-28 08:12:00,98.485,98.5,98.485,98.492,45907344.0
2005-10-28 08:13:00,98.503,98.503,98.481,98.485,17301697.0
2005-10-28 08:14:00,98.485,98.485,98.476,98.478,106982145.0
2005-10-28 08:15:00,98.475,98.479,98.462,98.473,98931330.0
2005-10-28 08:17:00,98.473,98.473,98.46,98.465,14494175.0
2005-10-28 08:18:00,98.445,98.46,98.445,98.46,40498845.0
2005-10-28 08:19:00,98.45,98.45,98.427,98.427,618206637.0
2005-10-28 08:21:00,98.445,98.447,98.44,98.44,85081587.0
2005-10-28 08:22:00,98.442,98.47,98.44,98.47,34232244.0
2005-10-28 08:23:00,98.463,98.472,98.44,98.44,57262922.0
2005-10-28 08:24:00,98.445,98.45,98.435,98.45,96226625.0
2005-10-28 08:25:00,98.44,98.465,98.432,98.465,110138525.0
2005-10-28 08:26:00,98.463,98.475,98.415,98.475,25807317.0
2005-10-28 08:27:00,98.475,98.475,98.455,98.47,73580062.0
2005-10-28 08:28:00,98.465,98.465,98.459,98.46,24070770.0
2005-10-28 08:29:00,98.453,98.48,98.447,98.48,76511103.0
2005-10-28 08:30:00,98.463,98.483,98.453,98.46,67353577.0
2005-10-28 08:31:00,98.47,98.471,98.402,98.43,349377813.0
2005-10-28 08:32:00,98.435,98.435,98.412,98.413,52218554.0
2005-10-28 08:33:00,98.42,98.432,98.42,98.432,52566288.0
2005-10-28 08:34:00,98.44,98.47,98.44,98.455,15119278.0
2005-10-28 08:35:00,98.452,98.47,98.422,98.45,174229422.0
2005-10-28 08:36:00,98.45,98.45,98.431,98.45,424634586.0
2005-10-28 08:37:00,98.45,98.495,98.45,98.47,206587283.0
2005-10-28 08:38:00,98.48,98.48,98.458,98.475,111766362.0
2005-10-28 08:39:00,98.46,98.464,98.445,98.445,30239285.0
2005-10-28 08:40:00,98.44,98.455,98.433,98.455,50886172.0
2005-10-28 08:41:00,98.45,98.475,98.448,98.475,9284377.0
2005-10-28 08:42:00,98.47,98.494,98.47,98.485,36819905.0
2005-10-28 08:43:00,98.475,98.497,98.47,98.47,50138006.0
2005-10-28 08:44:00,98.48,98.48,98.469,98.48,10010961.0
2005-10-28 08:45:00,98.475,98.475,98.45,98.45,40550704.0
2005-10-28 08:46:00,98.46,98.475,98.457,98.46,29955201.0
2005-10-28 08:47:00,98.452,98.467,98.447,98.467,68712755.0
2005-10-28 08:48:00,98.47,98.485,98.47,98.485,85977553.0
2005-10-28 08:49:00,98.485,98.51,98.485,98.51,19767615.0
2005-10-28 08:50:00,98.505,98.52,98.5,98.52,43139823.0
2005-10-28 08:51:00,98.51,98.53,98.495,98.518,143701376.0
2005-10-28 08:52:00,98.535,98.535,98.512,98.52,40562229.0
2005-10-28 08:53:00,98.51,98.515,98.495,98.51,156129451.0
2005-10-28 08:54:00,98.51,98.536,98.5,98.525,65693020.0
2005-10-28 08:55:00,98.535,98.545,98.51,98.527,120057268.0
2005-10-28 08:56:00,98.532,98.55,98.52,98.52,140643170.0
2005-10-28 08:57:00,98.51,98.535,98.51,98.522,62088757.0
2005-10-28 08:58:00,98.53,98.534,98.505,98.505,25297944.0
2005-10-28 08:59:00,98.515,98.515,98.483,98.5,60700073.0
2005-10-28 09:00:00,98.5,98.515,98.498,98.505,123413332.0
2005-10-28 09:01:00,98.51,98.515,98.502,98.502,15233763.0
2005-10-28 09:02:00,98.505,98.52,98.497,98.5,54398692.0
2005-10-28 09:03:00,98.505,98.505,98.487,98.49,128746308.0
2005-10-28 09:04:00,98.48,98.508,98.48,98.505,61405112.0
2005-10-28 09:05:00,98.495,98.51,98.495,98.495,93881231.0
2005-10-28 09:06:00,98.5,98.505,98.477,98.505,76607006.0
2005-10-28 09:07:00,98.495,98.495,98.465,98.48,32746262.0
2005-10-28 09:08:00,98.485,98.485,98.465,98.465,20031897.0
2005-10-28 09:09:00,98.463,98.472,98.458,98.46,180632344.0
2005-10-28 09:10:00,98.455,98.47,98.445,98.45,20455686.0
2005-10-28 09:11:00,98.455,98.455,98.435,98.435,66248368.0
2005-10-28 09:12:00,98.43,98.442,98.43,98.435,197193807.0
2005-10-28 09:13:00,98.447,98.452,98.436,98.44,104935814.0
2005-10-28 09:14:00,98.43,98.457,98.43,98.445,109566759.0
2005-10-28 09:15:00,98.453,98.47,98.453,98.47,44173289.0
2005-10-28 09:16:00,98.475,98.508,98.475,98.508,75812428.0
2005-10-28 09:17:00,98.515,98.515,98.49,98.513,213598069.0
2005-10-28 09:18:00,98.52,98.52,98.493,98.51,7273351.0
2005-10-28 09:19:00,98.51,98.529,98.495,98.515,383111513.0
2005-10-28 09:20:00,98.505,98.522,98.488,98.488,246973397.0
2005-10-28 09:21:00,98.5,98.5,98.47,98.475,154987146.0
2005-10-28 09:22:00,98.485,98.507,98.475,98.475,156476235.0
2005-10-28 09:23:00,98.475,98.49,98.47,98.49,21176131.0
2005-10-28 09:24:00,98.49,98.51,98.49,98.5,54626081.0
2005-10-28 09:25:00,98.495,98.495,98.48,98.48,76384949.0
2005-10-28 09:26:00,98.49,98.49,98.457,98.49,214952951.0
2005-10-28 09:27:00,98.495,98.51,98.472,98.51,58029413.0
2005-10-28 09:28:00,98.493,98.5,98.475,98.495,267947699.0
2005-10-28 09:29:00,98.495,98.502,98.495,98.497,43521029.0
2005-10-28 09:30:00,98.505,98.52,98.499,98.52,43834597.0
2005-10-28 09:31:00,98.513,98.513,98.49,98.49,51169764.0
2005-10-28 09:32:00,98.505,98.505,98.473,98.473,13632466.0
2005-10-28 09:33:00,98.48,98.485,98.45,98.485,93288075.0
2005-10-28 09:34:00,98.475,98.502,98.45,98.475,117490781.0
2005-10-28 09:35:00,98.48,98.48,98.44,98.46,54551812.0
2005-10-28 09:36:00,98.465,98.485,98.465,98.47,99555286.0
2005-10-28 09:37:00,98.475,98.475,98.403,98.403,23000512.0
2005-10-28 09:38:00,98.4,98.415,98.4,98.415,242501193.0
2005-10-28 09:39:00,98.415,98.415,98.4,98.41,127406460.0
2005-10-28 09:40:00,98.41,98.42,98.32,98.36,98130824.0
2005-10-28 09:41:00,98.36,98.383,98.36,98.383,54409589.0
2005-10-28 09:42:00,98.38,98.394,98.375,98.393,39420059.0
2005-10-28 09:43:00,98.395,98.395,98.355,98.37,103524261.0
2005-10-28 09:44:00,98.37,98.445,98.37,98.425,91339943.0
2005-10-28 09:45:00,98.42,98.43,98.395,98.395,71407317.0
2005-10-28 09:46:00,98.395,98.429,98.395,98.405,78877290.0
2005-10-28 09:47:00,98.403,98.403,98.363,98.385,8420567.0
2005-10-28 09:48:00,98.39,98.39,98.373,98.38,26467208.0
2005-10-28 09:49:00,98.38,98.38,98.367,98.373,252711980.0
2005-10-28 09:50:00,98.37,98.395,98.322,98.34,86288463.0
2005-10-28 09:51:00,98.345,98.37,98.33,98.33,120340059.0
2005-10-28 09:52:00,98.35,98.36,98.331,98.332,33216862.0
2005-10-28 09:53:00,98.34,98.356,98.338,98.345,14701236.0
2005-10-28 09:54:00,98.348,98.356,98.336,98.34,49441246.0
2005-10-28 09:55:00,98.322,98.36,98.322,98.36,26708362.0
2005-10-28 09:56:00,98.355,98.39,98.355,98.375,697515320.0
2005-10-28 09:57:00,98.373,98.419,98.373,98.39,255672605.0
2005-10-28 09:58:00,98.39,98.435,98.389,98.435,78121042.0
2005-10-28 09:59:00,98.43,98.43,98.382,98.403,63688108.0
2005-10-28 10:00:00,98.405,98.405,98.37,98.37,90227072.0
2005-10-28 10:01:00,98.37,98.39,98.365,98.375,33158911.0
2005-10-28 10:02:00,98.37,98.415,98.37,98.395,340721271.0
2005-10-28 10:03:00,98.393,98.43,98.39,98.39,13507826.0
2005-10-28 10:04:00,98.377,98.377,98.33,98.33,27165679.0
2005-10-28 10:05:00,98.34,98.35,98.31,98.335,30856642.0
2005-10-28 10:06:00,98.313,98.34,98.313,98.34,88193570.0
2005-10-28 10:07:00,98.35,98.35,98.305,98.305,85821368.0
2005-10-28 10:08:00,98.297,98.335,98.295,98.32,63986596.0
2005-10-28 10:09:00,98.31,98.34,98.31,98.323,82847883.0
2005-10-28 10:10:00,98.33,98.34,98.305,98.33,136686422.0
2005-10-28 10:11:00,98.33,98.339,98.312,98.33,121599989.0
2005-10-28 10:12:00,98.33,98.34,98.325,98.34,59089786.0
2005-10-28 10:14:00,98.338,98.363,98.338,98.363,167867318.0
2005-10-28 10:15:00,98.36,98.375,98.335,98.375,103144790.0
2005-10-28 10:16:00,98.385,98.385,98.358,98.375,40297387.0
2005-10-28 10:17:00,98.373,98.405,98.37,98.405,32919820.0
2005-10-28 10:18:00,98.41,98.445,98.41,98.425,49667433.0
2005-10-28 10:19:00,98.44,98.46,98.422,98.46,188128761.0
2005-10-28 10:20:00,98.453,98.478,98.417,98.46,164252076.0
2005-10-28 10:21:00,98.475,98.475,98.45,98.45,65372628.0
2005-10-28 10:22:00,98.455,98.455,98.435,98.455,160923405.0
2005-10-28 10:23:00,98.46,98.485,98.46,98.48,29386407.0
2005-10-28 10:24:00,98.47,98.496,98.467,98.475,220813764.0
2005-10-28 10:25:00,98.48,98.48,98.445,98.45,224323779.0
2005-10-28 10:26:00,98.46,98.51,98.46,98.51,404758617.0
2005-10-28 10:27:00,98.493,98.51,98.475,98.475,24175614.0
2005-10-28 10:28:00,98.485,98.485,98.45,98.46,629170091.0
2005-10-28 10:29:00,98.47,98.47,98.457,98.46,30041072.0
2005-10-28 10:30:00,98.45,98.457,98.442,98.442,56586603.0
2005-10-28 10:31:00,98.45,98.457,98.435,98.457,207619979.0
2005-10-28 10:32:00,98.455,98.455,98.45,98.45,35963111.0
2005-10-28 10:33:00,98.45,98.452,98.425,98.425,33666994.0
2005-10-28 10:34:00,98.423,98.445,98.42,98.42,7631555.0
2005-10-28 10:35:00,98.42,98.45,98.42,98.45,46882586.0
2005-10-28 10:36:00,98.455,98.455,98.41,98.43,213042919.0
2005-10-28 10:37:00,98.42,98.433,98.42,98.43,29084811.0
2005-10-28 10:38:00,98.435,98.46,98.433,98.44,83625086.0
2005-10-28 10:39:00,98.435,98.453,98.435,98.443,196503166.0
2005-10-28 10:40:00,98.45,98.451,98.435,98.44,263345470.0
2005-10-28 10:41:00,98.445,98.458,98.435,98.435,110655620.0
2005-10-28 10:42:00,98.42,98.448,98.41,98.41,214387935.0
2005-10-28 10:43:00,98.428,98.428,98.403,98.42,893607400.0
2005-10-28 10:44:00,98.415,98.422,98.415,98.42,119385208.0
2005-10-28 10:45:00,98.41,98.41,98.39,98.39,470518320.0
2005-10-28 10:46:00,98.385,98.395,98.37,98.39,53158373.0
2005-10-28 10:47:00,98.39,98.401,98.385,98.39,282004879.0
2005-10-28 10:48:00,98.403,98.403,98.385,98.39,472304152.0
2005-10-28 10:49:00,98.387,98.435,98.387,98.435,65418671.0
2005-10-28 10:50:00,98.415,98.427,98.415,98.42,88803418.0
2005-10-28 10:51:00,98.415,98.415,98.4,98.403,15977231.0
2005-10-28 10:52:00,98.405,98.41,98.398,98.4,100612310.0
2005-10-28 10:53:00,98.395,98.395,98.385,98.385,18112614.0
2005-10-28 10:54:00,98.39,98.39,98.353,98.38,398856038.0
2005-10-28 10:55:00,98.38,98.38,98.355,98.355,15311860.0
2005-10-28 10:56:00,98.35,98.375,98.349,98.375,371229925.0
2005-10-28 10:57:00,98.375,98.375,98.345,98.345,144961868.0
2005-10-28 10:58:00,98.363,98.367,98.335,98.365,66218709.0
2005-10-28 10:59:00,98.365,98.38,98.35,98.35,149314328.0
2005-10-28 11:00:00,98.36,98.369,98.345,98.345,62044596.0
2005-10-28 11:01:00,98.345,98.377,98.345,98.355,182361404.0
2005-10-28 11:02:00,98.34,98.375,98.34,98.375,106887654.0
2005-10-28 11:03:00,98.363,98.37,98.345,98.36,51190095.0
2005-10-28 11:04:00,98.365,98.365,98.34,98.35,358586162.0
2005-10-28 11:05:00,98.34,98.347,98.34,98.34,133028979.0
2005-10-28 11:06:00,98.345,98.362,98.345,98.355,93238264.0
2005-10-28 11:07:00,98.348,98.348,98.318,98.323,151037430.0
2005-10-28 11:08:00,98.32,98.33,98.32,98.32,446923764.0
2005-10-28 11:09:00,98.325,98.325,98.265,98.305,20139154.0
2005-10-28 11:10:00,98.313,98.322,98.305,98.31,56736234.0
2005-10-28 11:11:00,98.31,98.335,98.31,98.335,28003475.0
2005-10-28 11:12:00,98.345,98.345,98.299,98.3,89543377.0
2005-10-28 11:13:00,98.305,98.32,98.239,98.305,115183450.0
2005-10-28 11:14:00,98.3,98.307,98.268,98.27,216924048.0
2005-10-28 11:15:00,98.273,98.275,98.245,98.245,45272035.0
2005-10-28 11:16:00,98.25,98.265,98.24,98.24,20075671.0
2005-10-28 11:17:00,98.258,98.261,98.248,98.258,183076583.0
2005-10-28 11:18:00,98.25,98.265,98.245,98.245,113608111.0
2005-10-28 11:19:00,98.26,98.268,98.25,98.25,110343933.0
2005-10-28 11:20:00,98.245,98.245,98.183,98.21,31000001.0
2005-10-28 11:21:00,98.195,98.22,98.19,98.205,51528375.0
2005-10-28 11:22:00,98.205,98.216,98.185,98.205,19421572.0
2005-10-28 11:23:00,98.215,98.225,98.205,98.225,70462629.0
2005-10-28 11:24:00,98.22,98.235,98.2,98.235,723757278.0
2005-10-28 11:25:00,98.235,98.235,98.203,98.22,39487704.0
2005-10-28 11:26:00,98.21,98.225,98.19,98.223,31159312.0
2005-10-28 11:27:00,98.23,98.233,98.215,98.215,34285494.0
2005-10-28 11:28:00,98.215,98.25,98.213,98.25,398620024.0
2005-10-28 11:29:00,98.23,98.255,98.225,98.24,17790575.0
2005-10-28 11:30:00,98.24,98.255,98.225,98.255,47671809.0
2005-10-28 11:31:00,98.255,98.255,98.235,98.24,27331280.0
2005-10-28 11:32:00,98.24,98.25,98.233,98.233,137005754.0
2005-10-28 11:33:00,98.24,98.246,98.235,98.235,131467857.0
2005-10-28 11:34:00,98.232,98.254,98.232,98.25,51320483.0
2005-10-28 11:35:00,98.25,98.285,98.25,98.285,282182367.0
2005-10-28 11:36:00,98.28,98.28,98.24,98.24,19429374.0
2005-10-28 11:39:00,98.247,98.26,98.225,98.245,37650311.0
2005-10-28 11:40:00,98.265,98.265,98.23,98.243,160376226.0
2005-10-28 11:41:00,98.24,98.24,98.22,98.22,49188589.0
2005-10-28 11:42:00,98.215,98.215,98.19,98.19,6770617.0
2005-10-28 11:43:00,98.2,98.23,98.185,98.205,58075531.0
2005-10-28 11:44:00,98.205,98.233,98.2,98.2,26010390.0
2005-10-28 11:45:00,98.193,98.217,98.193,98.217,33865658.0
2005-10-28 11:46:00,98.22,98.225,98.2,98.225,64733363.0
2005-10-28 11:47:00,98.225,98.225,98.205,98.215,28383885.0
2005-10-28 11:48:00,98.22,98.233,98.218,98.233,16920686.0
2005-10-28 11:49:00,98.227,98.228,98.215,98.225,210337354.0
2005-10-28 11:50:00,98.235,98.25,98.22,98.22,67913448.0
2005-10-28 11:51:00,98.22,98.245,98.22,98.245,33320847.0
2005-10-28 11:52:00,98.243,98.252,98.238,98.24,51708924.0
2005-10-28 11:53:00,98.245,98.26,98.225,98.26,40110193.0
2005-10-28 11:54:00,98.27,98.28,98.213,98.24,220011371.0
2005-10-28 11:55:00,98.245,98.248,98.215,98.215,157977113.0
2005-10-28 11:56:00,98.225,98.225,98.207,98.215,35639511.0
2005-10-28 11:57:00,98.203,98.229,98.203,98.212,245684533.0
2005-10-28 11:58:00,98.215,98.23,98.206,98.207,113048598.0
2005-10-28 11:59:00,98.21,98.216,98.201,98.202,47012110.0
2005-10-28 12:00:00,98.21,98.21,98.195,98.2,44801134.0
2005-10-28 12:01:00,98.205,98.208,98.186,98.188,591008278.0
2005-10-28 12:02:00,98.19,98.21,98.19,98.195,109512692.0
2005-10-28 12:03:00,98.19,98.19,98.17,98.18,907588613.0
2005-10-28 12:04:00,98.17,98.181,98.155,98.168,103875170.0
2005-10-28 12:05:00,98.165,98.184,98.165,98.17,56666900.0
2005-10-28 12:06:00,98.165,98.175,98.16,98.175,36626456.0
2005-10-28 12:07:00,98.17,98.19,98.167,98.19,34908291.0
2005-10-28 12:08:00,98.19,98.202,98.187,98.187,89080534.0
2005-10-28 12:09:00,98.19,98.21,98.19,98.2,36315359.0
2005-10-28 12:10:00,98.195,98.206,98.195,98.2,146589064.0
2005-10-28 12:11:00,98.195,98.215,98.195,98.215,148208602.0
2005-10-28 12:12:00,98.205,98.221,98.199,98.2,99320365.0
2005-10-28 12:13:00,98.205,98.214,98.205,98.21,156809614.0
2005-10-28 12:14:00,98.215,98.23,98.212,98.212,46927857.0
2005-10-28 12:15:00,98.215,98.255,98.207,98.255,21031770.0
2005-10-28 12:16:00,98.235,98.252,98.233,98.252,91265255.0
2005-10-28 12:17:00,98.25,98.27,98.25,98.26,46020139.0
2005-10-28 12:18:00,98.258,98.27,98.245,98.27,104832108.0
2005-10-28 12:19:00,98.275,98.32,98.275,98.285,260753440.0
2005-10-28 12:20:00,98.295,98.295,98.265,98.265,46796748.0
2005-10-28 12:21:00,98.275,98.29,98.235,98.235,106277247.0
2005-10-28 12:22:00,98.233,98.3,98.233,98.29,61287313.0
2005-10-28 12:23:00,98.272,98.293,98.265,98.265,64107031.0
2005-10-28 12:24:00,98.27,98.27,98.263,98.263,99022372.0
2005-10-28 12:25:00,98.263,98.28,98.26,98.26,88888243.0
2005-10-28 12:26:00,98.255,98.255,98.233,98.255,25958385.0
2005-10-28 12:27:00,98.245,98.252,98.24,98.24,89993904.0
2005-10-28 12:28:00,98.25,98.265,98.235,98.265,18067423.0
2005-10-28 12:29:00,98.265,98.265,98.25,98.25,22935423.0
2005-10-28 12:30:00,98.242,98.303,98.242,98.3,118517711.0
2005-10-28 12:31:00,98.305,98.305,98.272,98.275,18254972.0
2005-10-28 12:32:00,98.27,98.293,98.27,98.283,127693519.0
2005-10-28 12:33:00,98.28,98.293,98.265,98.265,44700413.0
2005-10-28 12:34:00,98.27,98.275,98.235,98.27,79438703.0
2005-10-28 12:35:00,98.27,98.27,98.247,98.247,26715079.0
2005-10-28 12:36:00,98.24,98.274,98.239,98.26,87903623.0
2005-10-28 12:37:00,98.252,98.265,98.252,98.265,127911189.0
2005-10-28 12:38:00,98.253,98.272,98.253,98.272,99268438.0
2005-10-28 12:39:00,98.275,98.275,98.25,98.265,36951736.0
2005-10-28 12:40:00,98.27,98.27,98.214,98.267,289354995.0
2005-10-28 12:41:00,98.27,98.29,98.25,98.29,59344112.0
2005-10-28 12:42:00,98.295,98.3,98.273,98.275,30730422.0
2005-10-28 12:43:00,98.283,98.3,98.242,98.29,69126354.0
2005-10-28 12:44:00,98.29,98.305,98.27,98.305,14304132.0
2005-10-28 12:45:00,98.293,98.295,98.278,98.28,119358935.0
2005-10-28 12:46:00,98.28,98.292,98.268,98.287,249409671.0
2005-10-28 12:47:00,98.283,98.291,98.262,98.262,174326851.0
2005-10-28 12:48:00,98.262,98.282,98.262,98.28,110760656.0
2005-10-28 12:49:00,98.293,98.325,98.28,98.325,55643538.0
2005-10-28 12:50:00,98.327,98.353,98.315,98.315,15963007.0
2005-10-28 12:51:00,98.315,98.341,98.315,98.323,84196839.0
2005-10-28 12:52:00,98.33,98.331,98.317,98.325,24543489.0
2005-10-28 12:54:00,98.313,98.313,98.295,98.295,55624987.0
2005-10-28 12:55:00,98.297,98.314,98.297,98.31,80634619.0
2005-10-28 12:56:00,98.32,98.335,98.312,98.335,20598522.0
2005-10-28 12:57:00,98.33,98.333,98.317,98.32,63147034.0
2005-10-28 12:58:00,98.32,98.325,98.305,98.305,27849293.0
2005-10-28 12:59:00,98.31,98.32,98.27,98.29,33561679.0
2005-10-28 13:00:00,98.29,98.305,98.285,98.285,61027023.0
2005-10-28 13:01:00,98.295,98.34,98.263,98.32,362971552.0
2005-10-28 13:02:00,98.33,98.351,98.33,98.343,8048209.0
2005-10-28 13:03:00,98.327,98.372,98.327,98.372,64728745.0
2005-10-28 13:05:00,98.38,98.38,98.359,98.36,21208556.0
2005-10-28 13:06:00,98.37,98.41,98.358,98.41,64668858.0
2005-10-28 13:07:00,98.42,98.42,98.394,98.405,176630324.0
2005-10-28 13:08:00,98.405,98.413,98.405,98.41,86541367.0
2005-10-28 13:09:00,98.41,98.422,98.365,98.395,126614554.0
2005-10-28 13:10:00,98.385,98.415,98.385,98.4,68262672.0
2005-10-28 13:11:00,98.405,98.417,98.388,98.388,31537038.0
2005-10-28 13:12:00,98.395,98.396,98.38,98.385,99810461.0
2005-10-28 13:13:00,98.375,98.395,98.37,98.395,511603307.0
2005-10-28 13:14:00,98.388,98.389,98.37,98.37,501505959.0
2005-10-28 13:15:00,98.373,98.373,98.345,98.365,62405662.0
2005-10-28 13:16:00,98.365,98.383,98.328,98.38,31286992.0
2005-10-28 13:17:00,98.362,98.375,98.36,98.363,23448780.0
2005-10-28 13:18:00,98.365,98.377,98.36,98.365,103132543.0
2005-10-28 13:19:00,98.365,98.396,98.365,98.38,127254514.0
2005-10-28 13:20:00,98.38,98.4,98.38,98.385,47931244.0
2005-10-28 13:21:00,98.395,98.395,98.375,98.375,108902754.0
2005-10-28 13:22:00,98.388,98.388,98.372,98.385,101201193.0
2005-10-28 13:23:00,98.388,98.388,98.37,98.37,145561139.0
2005-10-28 13:24:00,98.385,98.385,98.36,98.385,9152447.0
2005-10-28 13:25:00,98.375,98.38,98.365,98.38,153401400.0
2005-10-28 13:26:00,98.375,98.38,98.365,98.38,114177702.0
2005-10-28 13:27:00,98.375,98.39,98.372,98.375,45893847.0
2005-10-28 13:28:00,98.38,98.38,98.355,98.372,209072406.0
2005-10-28 13:29:00,98.37,98.4,98.37,98.375,107419006.0
2005-10-28 13:30:00,98.385,98.41,98.385,98.41,48225253.0
2005-10-28 13:31:00,98.415,98.415,98.377,98.4,385033588.0
2005-10-28 13:32:00,98.39,98.4,98.39,98.393,21621314.0
2005-10-28 13:33:00,98.405,98.44,98.39,98.423,20438725.0
2005-10-28 13:34:00,98.425,98.441,98.413,98.413,221116393.0
2005-10-28 13:35:00,98.415,98.423,98.385,98.403,88296844.0
2005-10-28 13:36:00,98.402,98.421,98.395,98.41,416036582.0
2005-10-28 13:37:00,98.4,98.438,98.4,98.433,18022965.0
2005-10-28 13:38:00,98.44,98.44,98.415,98.43,307803088.0
2005-10-28 13:39:00,98.43,98.455,98.43,98.455,19801499.0
2005-10-28 13:40:00,98.455,98.472,98.455,98.455,31057284.0
2005-10-28 13:41:00,98.45,98.45,98.435,98.45,63666484.0
2005-10-28 13:42:00,98.433,98.448,98.433,98.448,86656598.0
2005-10-28 13:43:00,98.447,98.468,98.446,98.465,56376814.0
2005-10-28 13:44:00,98.465,98.495,98.465,98.495,122567529.0
2005-10-28 13:45:00,98.48,98.515,98.48,98.515,130092974.0
2005-10-28 13:46:00,98.505,98.515,98.483,98.515,25498465.0
2005-10-28 13:47:00,98.505,98.513,98.49,98.505,25465165.0
2005-10-28 13:48:00,98.51,98.513,98.492,98.505,66323777.0
2005-10-28 13:49:00,98.505,98.515,98.505,98.505,88479847.0
2005-10-28 13:50:00,98.5,98.519,98.494,98.495,73031590.0
2005-10-28 13:51:00,98.493,98.493,98.475,98.475,97423702.0
2005-10-28 13:52:00,98.495,98.495,98.48,98.49,11905557.0
2005-10-28 13:53:00,98.475,98.512,98.475,98.503,97921641.0
2005-10-28 13:54:00,98.493,98.515,98.484,98.515,45475416.0
2005-10-28 13:55:00,98.51,98.51,98.495,98.505,12965413.0
2005-10-28 13:56:00,98.485,98.512,98.485,98.492,120665974.0
2005-10-28 13:57:00,98.495,98.503,98.485,98.485,57046761.0
2005-10-28 13:58:00,98.48,98.5,98.472,98.475,119637757.0
2005-10-28 13:59:00,98.47,98.494,98.465,98.465,107469925.0
2005-10-28 14:00:00,98.485,98.492,98.47,98.485,10463393.0
2005-10-28 14:01:00,98.495,98.495,98.46,98.46,231112417.0
2005-10-28 14:02:00,98.465,98.495,98.457,98.495,90146178.0
2005-10-28 14:03:00,98.465,98.5,98.465,98.482,64492989.0
2005-10-28 14:04:00,98.49,98.495,98.445,98.445,75574277.0
2005-10-28 14:05:00,98.485,98.499,98.48,98.495,216476030.0
2005-10-28 14:06:00,98.505,98.525,98.487,98.525,64490139.0
2005-10-28 14:07:00,98.54,98.54,98.527,98.53,23456228.0
2005-10-28 14:08:00,98.52,98.54,98.515,98.54,373505731.0
2005-10-28 14:09:00,98.533,98.555,98.525,98.535,60966847.0
2005-10-28 14:10:00,98.54,98.54,98.484,98.54,64104935.0
2005-10-28 14:11:00,98.535,98.535,98.51,98.52,69094057.0
2005-10-28 14:12:00,98.52,98.523,98.52,98.52,633162286.0
2005-10-28 14:13:00,98.508,98.525,98.5,98.525,181650749.0
2005-10-28 14:14:00,98.53,98.53,98.505,98.52,78432519.0
2005-10-28 14:15:00,98.51,98.516,98.49,98.49,13257101.0
2005-10-28 14:16:00,98.505,98.532,98.505,98.525,66167592.0
2005-10-28 14:17:00,98.518,98.549,98.518,98.53,100213855.0
2005-10-28 14:18:00,98.543,98.549,98.515,98.515,179992937.0
2005-10-28 14:19:00,98.52,98.54,98.51,98.53,71114425.0
2005-10-28 14:20:00,98.528,98.533,98.505,98.525,56625056.0
2005-10-28 14:21:00,98.505,98.543,98.505,98.53,137642221.0
2005-10-28 14:22:00,98.53,98.53,98.483,98.515,59816411.0
2005-10-28 14:23:00,98.505,98.56,98.5,98.52,179554757.0
2005-10-28 14:24:00,98.535,98.555,98.525,98.54,104820853.0
2005-10-28 14:25:00,98.535,98.543,98.513,98.543,94355825.0
2005-10-28 14:26:00,98.57,98.57,98.543,98.56,8867140.0
2005-10-28 14:27:00,98.55,98.56,98.53,98.54,34026305.0
2005-10-28 14:28:00,98.543,98.555,98.533,98.555,46015844.0
2005-10-28 14:29:00,98.53,98.558,98.53,98.537,164521671.0
2005-10-28 14:30:00,98.535,98.583,98.505,98.505,100026031.0
2005-10-28 14:31:00,98.545,98.585,98.545,98.55,29244787.0
2005-10-28 14:32:00,98.568,98.59,98.5,98.52,76119692.0
2005-10-28 14:33:00,98.51,98.53,98.445,98.445,57076125.0
2005-10-28 14:34:00,98.415,98.447,98.41,98.41,70409464.0
2005-10-28 14:35:00,98.395,98.425,98.382,98.395,48218153.0
2005-10-28 14:36:00,98.373,98.41,98.344,98.4,38103624.0
2005-10-28 14:37:00,98.395,98.41,98.37,98.397,393683746.0
2005-10-28 14:38:00,98.4,98.418,98.385,98.405,22277871.0
2005-10-28 14:39:00,98.402,98.455,98.4,98.425,74041358.0
2005-10-28 14:40:00,98.443,98.462,98.43,98.46,71357357.0
2005-10-28 14:41:00,98.453,98.495,98.445,98.49,26879713.0
2005-10-28 14:42:00,98.485,98.495,98.475,98.495,284258604.0
2005-10-28 14:43:00,98.495,98.527,98.485,98.502,175274754.0
2005-10-28 14:44:00,98.495,98.54,98.495,98.513,56422341.0
2005-10-28 14:45:00,98.515,98.537,98.51,98.517,34524189.0
2005-10-28 14:46:00,98.5,98.523,98.498,98.498,65831189.0
2005-10-28 14:47:00,98.5,98.523,98.5,98.518,185399623.0
2005-10-28 14:48:00,98.525,98.542,98.5,98.51,139809294.0
2005-10-28 14:49:00,98.515,98.575,98.515,98.56,360437455.0
2005-10-28 14:50:00,98.545,98.6,98.545,98.555,45104834.0
2005-10-28 14:51:00,98.55,98.569,98.52,98.53,65969449.0
2005-10-28 14:52:00,98.535,98.565,98.522,98.565,52462787.0
2005-10-28 14:53:00,98.565,98.583,98.545,98.563,35512451.0
2005-10-28 14:54:00,98.57,98.595,98.54,98.595,270338103.0
2005-10-28 14:55:00,98.595,98.595,98.535,98.55,85854803.0
2005-10-28 14:56:00,98.555,98.555,98.503,98.503,74606259.0
2005-10-28 14:57:00,98.51,98.52,98.472,98.48,55651336.0
2005-10-28 14:58:00,98.482,98.488,98.45,98.455,17403102.0
2005-10-28 14:59:00,98.465,98.47,98.4,98.43,282948862.0
2005-10-28 15:00:00,98.45,98.485,98.44,98.47,36241217.0
2005-10-28 15:01:00,98.447,98.467,98.42,98.457,20885558.0
2005-10-28 15:02:00,98.463,98.463,98.355,98.4,15064168.0
2005-10-28 15:03:00,98.4,98.415,98.347,98.36,32891914.0
2005-10-28 15:04:00,98.34,98.373,98.34,98.35,505777648.0
2005-10-28 15:05:00,98.342,98.36,98.313,98.35,280126063.0
2005-10-28 15:06:00,98.343,98.38,98.332,98.332,29450591.0
2005-10-28 15:07:00,98.345,98.373,98.345,98.353,56196096.0
2005-10-28 15:08:00,98.37,98.39,98.35,98.39,41402182.0
2005-10-28 15:09:00,98.382,98.403,98.305,98.315,62445447.0
2005-10-28 15:10:00,98.32,98.32,98.256,98.295,89438282.0
2005-10-28 15:11:00,98.285,98.294,98.275,98.285,82105617.0
2005-10-28 15:12:00,98.283,98.325,98.272,98.305,66428595.0
2005-10-28 15:13:00,98.293,98.325,98.29,98.3,130877777.0
2005-10-28 15:14:00,98.31,98.322,98.285,98.322,44714521.0
2005-10-28 15:15:00,98.325,98.355,98.32,98.33,74426322.0
2005-10-28 15:16:00,98.32,98.36,98.31,98.33,23403697.0
2005-10-28 15:17:00,98.33,98.36,98.31,98.32,12247303.0
2005-10-28 15:18:00,98.31,98.345,98.283,98.283,16272395.0
2005-10-28 15:19:00,98.292,98.292,98.263,98.282,131860840.0
2005-10-28 15:20:00,98.275,98.31,98.275,98.283,290556319.0
2005-10-28 15:21:00,98.293,98.293,98.255,98.255,644238761.0
2005-10-28 15:22:00,98.27,98.285,98.215,98.275,50137825.0
2005-10-28 15:23:00,98.27,98.29,98.253,98.263,156572018.0
2005-10-28 15:24:00,98.275,98.29,98.26,98.27,94294871.0
2005-10-28 15:25:00,98.28,98.29,98.275,98.288,30608520.0
2005-10-28 15:26:00,98.295,98.305,98.213,98.217,69451338.0
2005-10-28 15:27:00,98.232,98.26,98.23,98.25,44586938.0
2005-10-28 15:28:00,98.245,98.245,98.24,98.24,36308536.0
2005-10-28 15:29:00,98.235,98.243,98.213,98.23,36353302.0
2005-10-28 15:30:00,98.225,98.227,98.215,98.215,10362638.0
2005-10-28 15:31:00,98.225,98.263,98.225,98.255,51517574.0
2005-10-28 15:32:00,98.24,98.255,98.225,98.255,79610008.0
2005-10-28 15:33:00,98.242,98.253,98.215,98.215,116064402.0
2005-10-28 15:34:00,98.215,98.255,98.205,98.22,129455121.0
2005-10-28 15:35:00,98.213,98.213,98.155,98.19,63987451.0
2005-10-28 15:36:00,98.205,98.23,98.195,98.195,63982088.0
2005-10-28 15:37:00,98.193,98.215,98.168,98.2,114950889.0
2005-10-28 15:38:00,98.195,98.195,98.168,98.19,193281250.0
2005-10-28 15:39:00,98.177,98.2,98.17,98.17,173112663.0
2005-10-28 15:40:00,98.17,98.175,98.145,98.145,147605094.0
2005-10-28 15:41:00,98.155,98.175,98.155,98.175,16955029.0
2005-10-28 15:42:00,98.165,98.203,98.165,98.203,21394269.0
2005-10-28 15:43:00,98.155,98.215,98.155,98.155,103535364.0
2005-10-28 15:44:00,98.17,98.17,98.135,98.155,77785502.0
2005-10-28 15:45:00,98.155,98.185,98.102,98.11,61404004.0
2005-10-28 15:47:00,98.115,98.19,98.11,98.16,67977169.0
2005-10-28 15:48:00,98.162,98.205,98.125,98.16,77462970.0
2005-10-28 15:49:00,98.165,98.22,98.165,98.22,188354959.0
2005-10-28 15:50:00,98.225,98.245,98.215,98.245,20098717.0
2005-10-28 15:51:00,98.232,98.265,98.215,98.218,120986542.0
2005-10-28 15:52:00,98.212,98.257,98.21,98.21,18482894.0
2005-10-28 15:53:00,98.22,98.275,98.22,98.253,39155319.0
2005-10-28 15:54:00,98.26,98.277,98.233,98.233,75246075.0
2005-10-28 15:55:00,98.24,98.246,98.195,98.2,30501928.0
2005-10-28 15:56:00,98.192,98.225,98.18,98.225,217395022.0
2005-10-28 15:57:00,98.2,98.225,98.2,98.21,66666140.0
2005-10-28 15:58:00,98.193,98.218,98.185,98.2,61533599.0
2005-10-28 15:59:00,98.205,98.22,98.185,98.205,26772980.0
2005-10-28 16:00:00,98.21,98.23,98.175,98.2,141244568.0
2005-10-28 16:01:00,98.21,98.223,98.158,98.175,393050536.0
2005-10-28 16:02:00,98.175,98.205,98.165,98.2,63221735.0
2005-10-28 16:03:00,98.2,98.217,98.18,98.217,11424888.0
2005-10-28 16:04:00,98.215,98.23,98.208,98.225,51433156.0
2005-10-28 16:05:00,98.21,98.24,98.21,98.225,113265564.0
2005-10-28 16:06:00,98.238,98.245,98.203,98.22,95155465.0
2005-10-28 16:07:00,98.22,98.23,98.21,98.21,163897946.0
2005-10-28 16:08:00,98.212,98.25,98.212,98.25,41219512.0
2005-10-28 16:09:00,98.26,98.26,98.212,98.242,27108857.0
2005-10-28 16:10:00,98.243,98.243,98.228,98.23,126967706.0
2005-10-28 16:11:00,98.232,98.255,98.232,98.255,47869398.0
2005-10-28 16:12:00,98.243,98.256,98.23,98.243,74958100.0
2005-10-28 16:13:00,98.245,98.262,98.232,98.245,233592912.0
2005-10-28 16:14:00,98.255,98.265,98.245,98.245,23557790.0
2005-10-28 16:15:00,98.24,98.28,98.239,98.28,76359187.0
2005-10-28 16:16:00,98.275,98.284,98.255,98.28,43242647.0
2005-10-28 16:17:00,98.285,98.39,98.285,98.313,34214721.0
2005-10-28 16:18:00,98.3,98.309,98.215,98.283,81320684.0
2005-10-28 16:19:00,98.26,98.29,98.225,98.225,27114603.0
2005-10-28 16:20:00,98.27,98.28,98.248,98.252,60725168.0
2005-10-28 16:21:00,98.265,98.265,98.215,98.235,54034321.0
2005-10-28 16:22:00,98.245,98.27,98.245,98.253,23870147.0
2005-10-28 16:23:00,98.258,98.261,98.245,98.245,146720741.0
2005-10-28 16:24:00,98.24,98.252,98.24,98.252,34528628.0
2005-10-28 16:25:00,98.252,98.29,98.235,98.28,464784268.0
2005-10-28 16:26:00,98.265,98.265,98.233,98.233,75308992.0
2005-10-28 16:27:00,98.232,98.255,98.225,98.23,35890529.0
2005-10-28 16:28:00,98.233,98.245,98.22,98.22,25992611.0
2005-10-28 16:29:00,98.215,98.236,98.215,98.235,44530649.0
2005-10-28 16:30:00,98.238,98.238,98.213,98.213,33290303.0
2005-10-28 16:31:00,98.215,98.22,98.203,98.22,133399422.0
2005-10-28 16:32:00,98.215,98.239,98.213,98.213,79712342.0
2005-10-28 16:33:00,98.223,98.235,98.205,98.215,64958184.0
2005-10-28 16:34:00,98.205,98.205,98.17,98.17,21416360.0
2005-10-28 16:35:00,98.163,98.18,98.11,98.175,68987602.0
2005-10-28 16:36:00,98.173,98.18,98.105,98.17,52872291.0
2005-10-28 16:37:00,98.165,98.167,98.145,98.145,115061827.0
2005-10-28 16:38:00,98.145,98.15,98.093,98.093,44652263.0
2005-10-28 16:39:00,98.11,98.11,98.073,98.09,55903788.0
2005-10-28 16:40:00,98.1,98.12,98.073,98.105,50637443.0
2005-10-28 16:41:00,98.11,98.119,98.09,98.09,121926805.0
2005-10-28 16:42:00,98.095,98.115,98.085,98.085,121771453.0
2005-10-28 16:43:00,98.09,98.1,98.065,98.082,100640477.0
2005-10-28 16:44:00,98.09,98.105,98.06,98.06,84876025.0
2005-10-28 16:45:00,98.065,98.065,98.04,98.04,113691355.0
2005-10-28 16:46:00,98.035,98.055,98.035,98.055,148365667.0
2005-10-28 16:47:00,98.035,98.049,98.03,98.03,198427835.0
2005-10-28 16:48:00,98.04,98.068,98.04,98.068,30252760.0
2005-10-28 16:49:00,98.057,98.1,98.057,98.09,213776373.0
2005-10-28 16:50:00,98.095,98.103,98.06,98.103,89758254.0
2005-10-28 16:51:00,98.095,98.123,98.08,98.123,138299479.0
2005-10-28 16:52:00,98.135,98.165,98.135,98.15,21987284.0
2005-10-28 16:53:00,98.155,98.195,98.155,98.195,90064741.0
2005-10-28 16:54:00,98.18,98.207,98.172,98.19,106465771.0
2005-10-28 16:55:00,98.18,98.235,98.163,98.203,146360914.0
2005-10-28 16:56:00,98.202,98.22,98.188,98.22,161029980.0
2005-10-28 16:57:00,98.215,98.228,98.195,98.225,208318344.0
2005-10-28 16:58:00,98.22,98.24,98.22,98.23,88026337.0
2005-10-28 16:59:00,98.222,98.25,98.205,98.245,175829419.0
2005-10-28 17:00:00,98.233,98.233,98.183,98.183,12040000.0
2005-10-28 17:01:00,98.183,98.235,98.173,98.225,127658893.0
2005-10-28 17:02:00,98.233,98.26,98.197,98.197,24661710.0
2005-10-28 17:03:00,98.19,98.205,98.151,98.185,110959501.0
2005-10-28 17:04:00,98.177,98.195,98.168,98.19,195366301.0
2005-10-28 17:05:00,98.195,98.205,98.18,98.193,126860921.0
2005-10-28 17:06:00,98.195,98.228,98.195,98.21,216657115.0
2005-10-28 17:07:00,98.22,98.285,98.22,98.257,10076449.0
2005-10-28 17:08:00,98.263,98.31,98.263,98.3,59436153.0
2005-10-28 17:09:00,98.287,98.32,98.24,98.28,144661478.0
2005-10-28 17:10:00,98.265,98.281,98.255,98.26,70614696.0
2005-10-28 17:11:00,98.28,98.31,98.263,98.31,188694337.0
2005-10-28 17:12:00,98.325,98.34,98.295,98.307,13327507.0
2005-10-28 17:13:00,98.305,98.335,98.287,98.287,456704099.0
2005-10-28 17:14:00,98.29,98.32,98.289,98.305,101781575.0
2005-10-28 17:15:00,98.302,98.373,98.289,98.36,45821227.0
2005-10-28 17:16:00,98.345,98.358,98.3,98.34,79797383.0
2005-10-28 17:17:00,98.34,98.346,98.31,98.335,18198898.0
2005-10-28 17:18:00,98.335,98.335,98.305,98.315,78601592.0
2005-10-28 17:19:00,98.315,98.345,98.31,98.313,58726087.0
2005-10-28 17:20:00,98.33,98.355,98.315,98.34,33285840.0
2005-10-28 17:21:00,98.31,98.34,98.305,98.305,130096546.0
2005-10-28 17:22:00,98.3,98.33,98.3,98.315,442877111.0
2005-10-28 17:23:00,98.32,98.33,98.31,98.315,23688223.0
2005-10-28 17:24:00,98.275,98.335,98.275,98.298,178508172.0
2005-10-28 17:25:00,98.3,98.3,98.235,98.27,17681928.0
2005-10-28 17:26:00,98.26,98.28,98.25,98.255,39086242.0
2005-10-28 17:27:00,98.24,98.27,98.24,98.26,18490914.0
2005-10-28 17:28:00,98.26,98.27,98.22,98.23,121804528.0
2005-10-28 17:29:00,98.235,98.257,98.235,98.245,63221378.0
2005-10-28 17:30:00,98.245,98.265,98.207,98.235,124025950.0
2005-10-28 17:31:00,98.215,98.24,98.215,98.215,23179454.0
2005-10-28 17:32:00,98.205,98.245,98.19,98.19,18592271.0
2005-10-28 17:33:00,98.187,98.245,98.175,98.235,122752290.0
2005-10-28 17:34:00,98.235,98.235,98.185,98.185,16931097.0
2005-10-28 17:35:00,98.225,98.225,98.195,98.215,341127619.0
2005-10-28 17:36:00,98.22,98.22,98.175,98.185,52575068.0
2005-10-28 17:37:00,98.197,98.197,98.158,98.17,37954441.0
2005-10-28 17:38:00,98.18,98.205,98.17,98.205,6032546.0
2005-10-28 17:39:00,98.19,98.19,98.17,98.18,19249510.0
2005-10-28 17:40:00,98.2,98.2,98.17,98.18,12670178.0
2005-10-28 17:41:00,98.18,98.18,98.145,98.145,24000573.0
2005-10-28 17:42:00,98.125,98.145,98.125,98.145,104404183.0
2005-10-28 17:43:00,98.147,98.147,98.09,98.09,57909070.0
2005-10-28 17:44:00,98.085,98.127,98.085,98.127,65111180.0
2005-10-28 17:45:00,98.13,98.155,98.125,98.125,151671244.0
2005-10-28 17:46:00,98.13,98.185,98.13,98.18,56862934.0
2005-10-28 17:47:00,98.18,98.19,98.18,98.19,25511502.0
2005-10-28 17:48:00,98.18,98.2,98.17,98.195,236962414.0
2005-10-28 17:49:00,98.19,98.19,98.165,98.175,61370830.0
2005-10-28 17:50:00,98.18,98.19,98.17,98.173,21325488.0
2005-10-28 17:51:00,98.175,98.175,98.165,98.165,35786900.0
2005-10-28 17:52:00,98.165,98.18,98.165,98.175,36083165.0
2005-10-28 17:53:00,98.185,98.185,98.15,98.15,12318603.0
2005-10-28 17:54:00,98.16,98.185,98.125,98.153,125599824.0
2005-10-28 17:55:00,98.153,98.17,98.09,98.09,44820876.0
2005-10-28 17:56:00,98.1,98.1,98.075,98.1,31049959.0
2005-10-28 17:57:00,98.09,98.145,98.09,98.145,115425297.0
2005-10-28 17:58:00,98.155,98.16,98.153,98.155,75787745.0
2005-10-28 17:59:00,98.15,98.15,98.11,98.13,36860060.0
2005-10-28 18:00:00,98.117,98.223,98.117,98.19,5113235.0
2005-10-28 18:01:00,98.195,98.195,98.162,98.162,47442730.0
2005-10-28 18:02:00,98.165,98.171,98.145,98.16,298184821.0
2005-10-28 18:03:00,98.155,98.155,98.117,98.13,25961342.0
2005-10-28 18:04:00,98.14,98.155,98.121,98.155,13937265.0
2005-10-28 18:05:00,98.175,98.19,98.165,98.17,159570690.0
2005-10-28 18:06:00,98.175,98.217,98.155,98.203,20065904.0
2005-10-28 18:07:00,98.2,98.23,98.2,98.227,59893713.0
2005-10-28 18:08:00,98.23,98.23,98.19,98.208,175539227.0
2005-10-28 18:09:00,98.2,98.214,98.175,98.175,65619088.0
2005-10-28 18:10:00,98.173,98.173,98.13,98.145,74450580.0
2005-10-28 18:11:00,98.143,98.169,98.135,98.135,78617488.0
2005-10-28 18:12:00,98.135,98.145,98.135,98.135,80284743.0
2005-10-28 18:13:00,98.135,98.155,98.135,98.155,65597204.0
2005-10-28 18:14:00,98.147,98.155,98.147,98.153,29587297.0
2005-10-28 18:15:00,98.145,98.18,98.145,98.17,35724470.0
2005-10-28 18:16:00,98.175,98.18,98.153,98.18,53489841.0
2005-10-28 18:17:00,98.185,98.185,98.155,98.155,19699905.0
2005-10-28 18:18:00,98.16,98.173,98.16,98.16,120616101.0
2005-10-28 18:19:00,98.17,98.18,98.145,98.18,58456468.0
2005-10-28 18:20:00,98.173,98.215,98.155,98.215,84261501.0
2005-10-28 18:21:00,98.22,98.22,98.16,98.195,66146256.0
2005-10-28 18:22:00,98.205,98.205,98.17,98.185,70986372.0
2005-10-28 18:23:00,98.185,98.185,98.165,98.175,77143766.0
2005-10-28 18:24:00,98.185,98.185,98.155,98.16,10031600.0
2005-10-28 18:25:00,98.145,98.16,98.09,98.09,104122589.0
2005-10-28 18:26:00,98.1,98.113,98.06,98.1,78212583.0
2005-10-28 18:27:00,98.08,98.095,98.075,98.095,105775201.0
2005-10-28 18:28:00,98.1,98.1,98.068,98.07,60959000.0
2005-10-28 18:29:00,98.075,98.095,98.025,98.095,87966155.0
2005-10-28 18:30:00,98.085,98.09,98.044,98.045,22762850.0
2005-10-28 18:31:00,98.043,98.055,98.04,98.04,149416974.0
2005-10-28 18:32:00,98.04,98.04,98.005,98.005,64582353.0
2005-10-28 18:33:00,98.015,98.036,98.015,98.03,48818383.0
2005-10-28 18:34:00,98.025,98.055,97.998,97.998,99463697.0
2005-10-28 18:35:00,97.995,98.005,97.98,98.005,13126425.0
2005-10-28 18:36:00,98.002,98.008,97.98,97.993,251542771.0
2005-10-28 18:37:00,98.0,98.004,97.963,98.0,59015864.0
2005-10-28 18:38:00,97.99,98.018,97.977,97.985,215720003.0
2005-10-28 18:39:00,97.993,98.01,97.97,97.98,96926673.0
2005-10-28 18:40:00,97.982,97.999,97.977,97.98,63013357.0
2005-10-28 18:41:00,97.98,97.99,97.975,97.99,37521273.0
2005-10-28 18:42:00,97.982,98.005,97.939,97.985,19915233.0
2005-10-28 18:43:00,97.975,98.005,97.95,98.005,118624211.0
2005-10-28 18:44:00,98.003,98.025,97.995,98.02,198123535.0
2005-10-28 18:45:00,98.025,98.03,97.998,98.005,146154579.0
2005-10-28 18:46:00,98.003,98.015,97.992,97.992,13437271.0
2005-10-28 18:47:00,98.0,98.007,97.97,97.993,14492777.0
2005-10-28 18:48:00,97.985,98.003,97.985,97.995,71880225.0
2005-10-28 18:49:00,97.995,98.01,97.995,98.0,59646260.0
2005-10-28 18:50:00,97.992,98.028,97.992,98.005,135605190.0
2005-10-28 18:51:00,98.015,98.02,98.008,98.02,27166094.0
2005-10-28 18:52:00,98.015,98.035,98.01,98.035,45857122.0
2005-10-28 18:53:00,98.023,98.032,97.985,97.985,58809594.0
2005-10-28 18:54:00,98.0,98.002,97.975,98.0,28045406.0
2005-10-28 18:55:00,97.98,98.005,97.977,97.99,77034575.0
2005-10-28 18:56:00,97.988,98.01,97.984,97.985,100832176.0
2005-10-28 18:57:00,97.99,98.02,97.99,98.01,24542375.0
2005-10-28 18:58:00,98.015,98.04,98.015,98.04,77936934.0
2005-10-28 18:59:00,98.025,98.05,98.02,98.022,54010002.0
2005-10-28 19:00:00,98.022,98.075,98.004,98.075,146851776.0
2005-10-28 19:01:00,98.065,98.065,98.045,98.045,99444594.0
2005-10-28 19:02:00,98.062,98.063,98.05,98.05,30588082.0
2005-10-28 19:03:00,98.055,98.07,98.053,98.053,12200353.0
2005-10-28 19:04:00,98.07,98.07,98.05,98.05,81232745.0
2005-10-28 19:05:00,98.047,98.088,98.047,98.088,232814356.0
2005-10-28 19:06:00,98.082,98.1,98.082,98.085,35848226.0
2005-10-28 19:07:00,98.088,98.11,98.065,98.065,160316550.0
2005-10-28 19:08:00,98.077,98.077,98.057,98.068,160573979.0
2005-10-28 19:09:00,98.062,98.066,98.052,98.055,172105277.0
2005-10-28 19:10:00,98.06,98.06,98.035,98.035,13951347.0
2005-10-28 19:11:00,98.02,98.045,97.989,98.045,18445632.0
2005-10-28 19:12:00,98.055,98.061,98.046,98.048,138083245.0
2005-10-28 19:13:00,98.037,98.043,98.037,98.043,106746234.0
2005-10-28 19:14:00,98.04,98.053,98.025,98.025,76204034.0
2005-10-28 19:15:00,98.045,98.065,98.045,98.053,56349843.0
2005-10-28 19:16:00,98.052,98.09,98.052,98.07,16024139.0
2005-10-28 19:17:00,98.06,98.093,98.055,98.08,457244772.0
2005-10-28 19:18:00,98.075,98.105,98.075,98.08,109627567.0
2005-10-28 19:19:00,98.077,98.096,98.065,98.065,111904153.0
2005-10-28 19:20:00,98.077,98.097,98.077,98.085,12750850.0
2005-10-28 19:21:00,98.09,98.113,98.07,98.07,149337345.0
2005-10-28 19:22:00,98.08,98.08,98.05,98.065,108650404.0
2005-10-28 19:23:00,98.075,98.09,98.06,98.07,128629211.0
2005-10-28 19:24:00,98.07,98.085,98.06,98.085,21037871.0
2005-10-28 19:25:00,98.063,98.076,98.063,98.075,20223233.0
2005-10-28 19:26:00,98.073,98.09,98.07,98.07,13710478.0
2005-10-28 19:27:00,98.07,98.07,98.045,98.063,66028948.0
2005-10-28 19:28:00,98.06,98.066,98.058,98.065,576417829.0
2005-10-28 19:29:00,98.063,98.063,98.06,98.06,40949662.0
2005-10-28 19:30:00,98.06,98.06,98.051,98.055,36292554.0
2005-10-28 19:31:00,98.042,98.065,98.042,98.045,9175560.0
2005-10-28 19:32:00,98.042,98.064,98.042,98.05,110414943.0
2005-10-28 19:33:00,98.055,98.065,98.047,98.047,54575964.0
2005-10-28 19:34:00,98.005,98.075,98.002,98.075,79993332.0
2005-10-28 19:35:00,98.07,98.08,98.055,98.055,84407217.0
2005-10-28 19:36:00,98.06,98.06,98.043,98.06,25780087.0
2005-10-28 19:37:00,98.065,98.067,98.027,98.06,203995890.0
2005-10-28 19:38:00,98.06,98.07,98.04,98.04,126492228.0
2005-10-28 19:39:00,98.042,98.057,98.02,98.03,67885707.0
2005-10-28 19:40:00,98.035,98.043,98.027,98.04,145292355.0
2005-10-28 19:41:00,98.045,98.061,98.038,98.05,180564966.0
2005-10-28 19:42:00,98.055,98.128,98.055,98.095,120573745.0
2005-10-28 19:43:00,98.105,98.135,98.105,98.115,37289732.0
2005-10-28 19:44:00,98.095,98.118,98.085,98.085,59565432.0
2005-10-28 19:45:00,98.085,98.13,98.085,98.13,15520354.0
2005-10-28 19:46:00,98.125,98.128,98.105,98.125,133515097.0
2005-10-28 19:47:00,98.11,98.135,98.11,98.11,93803641.0
2005-10-28 19:48:00,98.11,98.12,98.095,98.095,72264068.0
2005-10-28 19:49:00,98.095,98.118,98.095,98.118,57972386.0
2005-10-28 19:50:00,98.115,98.125,98.113,98.115,38064646.0
2005-10-28 19:51:00,98.103,98.105,98.099,98.105,23649648.0
2005-10-28 19:53:00,98.105,98.109,98.09,98.105,61352289.0
2005-10-28 19:54:00,98.105,98.117,98.095,98.105,103372897.0
2005-10-28 19:55:00,98.1,98.105,98.085,98.085,244157685.0
2005-10-28 19:56:00,98.08,98.107,98.055,98.055,232194428.0
2005-10-28 19:57:00,98.09,98.12,98.09,98.107,85317198.0
2005-10-28 19:58:00,98.105,98.133,98.105,98.122,42512311.0
2005-10-28 19:59:00,98.125,98.153,97.935,98.153,42583479.0
2005-10-28 20:00:00,98.16,98.175,98.125,98.125,41483462.0
2005-10-28 20:01:00,98.14,98.15,98.125,98.125,90611877.0
2005-10-28 20:02:00,98.125,98.173,98.125,98.145,249168993.0
2005-10-28 20:03:00,98.15,98.15,98.123,98.13,44463758.0
2005-10-28 20:04:00,98.145,98.155,98.105,98.155,85501360.0
2005-10-28 20:05:00,98.145,98.158,98.145,98.15,240214265.0
2005-10-28 20:06:00,98.15,98.165,98.138,98.15,16504515.0
2005-10-28 20:07:00,98.15,98.167,98.144,98.145,351041525.0
2005-10-28 20:08:00,98.135,98.15,98.135,98.143,72546762.0
2005-10-28 20:09:00,98.12,98.13,98.12,98.13,15158736.0
2005-10-28 20:10:00,98.125,98.14,98.125,98.135,36827148.0
2005-10-28 20:12:00,98.14,98.164,98.105,98.145,85025934.0
2005-10-28 20:13:00,98.132,98.135,98.12,98.135,361794911.0
2005-10-28 20:14:00,98.12,98.14,98.112,98.14,20134536.0
2005-10-28 20:15:00,98.133,98.15,98.125,98.125,71080634.0
2005-10-28 20:16:00,98.12,98.15,98.119,98.125,104684836.0
2005-10-28 20:17:00,98.128,98.136,98.125,98.13,66975533.0
2005-10-28 20:19:00,98.125,98.125,98.09,98.09,120976621.0
2005-10-28 20:20:00,98.085,98.09,98.075,98.09,140231387.0
2005-10-28 20:21:00,98.075,98.091,98.07,98.075,100536983.0
2005-10-28 20:23:00,98.083,98.088,98.08,98.08,82252056.0
2005-10-28 20:24:00,98.073,98.095,98.06,98.095,12625098.0
2005-10-28 20:25:00,98.085,98.112,98.085,98.112,64775993.0
2005-10-28 20:26:00,98.115,98.133,98.107,98.107,147134941.0
2005-10-28 20:27:00,98.1,98.125,98.1,98.108,109495553.0
2005-10-28 20:28:00,98.103,98.104,98.09,98.09,58925792.0
2005-10-28 20:29:00,98.095,98.095,98.075,98.08,57621756.0
2005-10-28 20:30:00,98.075,98.075,98.052,98.053,44403705.0
2005-10-28 20:31:00,98.055,98.095,98.055,98.095,15735994.0
2005-10-28 20:32:00,98.065,98.095,98.064,98.095,50348027.0
2005-10-28 20:33:00,98.095,98.1,98.088,98.1,15097903.0
2005-10-28 20:36:00,98.1,98.1,98.093,98.095,33491761.0
2005-10-28 20:37:00,98.093,98.11,98.086,98.11,38348833.0
2005-10-28 20:38:00,98.105,98.105,98.08,98.1,37665390.0
2005-10-28 20:39:00,98.095,98.105,98.09,98.1,80460093.0
2005-10-28 20:40:00,98.095,98.102,98.093,98.102,38676846.0
2005-10-28 20:41:00,98.105,98.105,98.075,98.105,32621979.0
2005-10-28 20:42:00,98.11,98.115,98.085,98.115,21738912.0
2005-10-28 20:43:00,98.113,98.122,98.112,98.12,20325684.0
2005-10-28 20:44:00,98.117,98.127,98.105,98.123,45881521.0
2005-10-28 20:45:00,98.13,98.13,98.073,98.13,107689903.0
2005-10-28 20:46:00,98.133,98.14,98.123,98.14,61647429.0
2005-10-28 20:47:00,98.125,98.144,98.125,98.125,75774385.0
2005-10-28 20:50:00,98.128,98.135,98.115,98.13,129783031.0
2005-10-28 20:52:00,98.135,98.143,98.13,98.13,86658653.0
2005-10-28 20:53:00,98.133,98.165,98.131,98.165,18722595.0
2005-10-28 20:54:00,98.165,98.165,98.14,98.157,32243149.0
2005-10-28 20:55:00,98.165,98.193,98.163,98.18,34364078.0
2005-10-28 20:56:00,98.175,98.185,98.175,98.185,2963916.0
2005-10-28 20:57:00,98.172,98.177,98.162,98.165,105106582.0
2005-10-28 20:58:00,98.163,98.182,98.155,98.155,11193477.0
2005-10-28 20:59:00,98.155,98.165,98.13,98.14,175516970.0
2005-10-28 21:00:00,98.14,98.165,98.14,98.165,84332435.0
2005-10-28 21:01:00,98.175,98.175,98.16,98.16,164763153.0
2005-10-28 21:02:00,98.17,98.187,98.17,98.187,39120104.0
2005-10-28 21:03:00,98.182,98.235,98.182,98.217,21219219.0
2005-10-28 21:04:00,98.22,98.22,98.19,98.19,67314937.0
2005-10-28 21:05:00,98.2,98.205,98.185,98.205,401878693.0
2005-10-28 21:06:00,98.2,98.2,98.18,98.188,97477351.0
2005-10-28 21:07:00,98.185,98.191,98.185,98.19,64848313.0
2005-10-28 21:08:00,98.195,98.195,98.17,98.187,208423644.0
2005-10-28 21:09:00,98.18,98.2,98.175,98.19,45068007.0
2005-10-28 21:10:00,98.19,98.196,98.189,98.193,319059810.0
2005-10-28 21:12:00,98.2,98.206,98.198,98.198,41636391.0
2005-10-28 21:13:00,98.19,98.205,98.19,98.19,349269892.0
2005-10-28 21:14:00,98.18,98.192,98.18,98.192,9746825.0
2005-10-28 21:15:00,98.2,98.222,98.2,98.205,343367011.0
2005-10-28 21:16:00,98.21,98.223,98.19,98.19,91777274.0
2005-10-28 21:17:00,98.2,98.208,98.195,98.195,15161754.0
2005-10-28 21:18:00,98.19,98.19,98.15,98.15,66317174.0
2005-10-28 21:19:00,98.15,98.158,98.112,98.158,177427098.0
2005-10-28 21:20:00,98.155,98.205,98.15,98.155,9263132.0
2005-10-28 21:21:00,98.155,98.176,98.142,98.165,164184956.0
2005-10-28 21:22:00,98.15,98.17,98.15,98.155,16841684.0
2005-10-28 21:23:00,98.155,98.175,98.148,98.148,63606118.0
2005-10-28 21:24:00,98.143,98.19,98.14,98.17,49802251.0
2005-10-28 21:25:00,98.165,98.165,98.155,98.155,40285356.0
2005-10-28 21:26:00,98.17,98.17,98.125,98.17,125642976.0
2005-10-28 21:27:00,98.163,98.18,98.156,98.18,45291346.0
2005-10-28 21:28:00,98.17,98.18,98.165,98.165,35081446.0
2005-10-28 21:29:00,98.175,98.192,98.175,98.18,56238933.0
2005-10-28 21:30:00,98.18,98.18,98.15,98.15,160181713.0
2005-10-28 21:31:00,98.16,98.164,98.155,98.16,79679021.0
2005-10-28 21:32:00,98.165,98.175,98.135,98.175,35604425.0
2005-10-28 21:33:00,98.175,98.185,98.175,98.182,73141535.0
2005-10-28 21:34:00,98.183,98.197,98.183,98.185,32441941.0
2005-10-28 21:35:00,98.18,98.18,98.18,98.18,6331581.0
2005-10-28 21:36:00,98.19,98.19,98.175,98.183,27007358.0
2005-10-28 21:37:00,98.185,98.213,98.185,98.195,27836296.0
2005-10-28 21:38:00,98.195,98.195,98.181,98.19,193685484.0
2005-10-28 21:39:00,98.205,98.205,98.193,98.193,39661739.0
2005-10-28 21:40:00,98.185,98.197,98.185,98.19,43351960.0
2005-10-28 21:41:00,98.19,98.205,98.182,98.185,10222434.0
2005-10-28 21:42:00,98.185,98.195,98.18,98.18,166841356.0
2005-10-28 21:43:00,98.18,98.194,98.177,98.183,19655008.0
2005-10-28 21:44:00,98.185,98.198,98.178,98.18,47984834.0
2005-10-28 21:45:00,98.18,98.189,98.144,98.183,41757452.0
2005-10-28 21:47:00,98.19,98.2,98.177,98.177,27757835.0
2005-10-28 21:48:00,98.2,98.205,98.175,98.205,65955374.0
2005-10-28 21:49:00,98.195,98.202,98.178,98.178,27389351.0
2005-10-28 21:51:00,98.195,98.21,98.194,98.21,31007832.0
2005-10-28 21:52:00,98.205,98.216,98.202,98.21,442468207.0
2005-10-28 21:53:00,98.205,98.21,98.2,98.21,98595652.0
2005-10-28 21:55:00,98.2,98.21,98.2,98.208,239828265.0
2005-10-28 21:56:00,98.205,98.225,98.198,98.21,280602804.0
2005-10-28 21:57:00,98.215,98.215,98.2,98.2,2382419.0
2005-10-28 21:58:00,98.203,98.215,98.185,98.185,33906413.0
2005-10-28 21:59:00,98.18,98.19,98.18,98.185,25824531.0
2005-10-28 22:00:00,98.195,98.195,98.178,98.188,174697745.0
2005-10-28 22:01:00,98.195,98.195,98.173,98.185,96042541.0
2005-10-28 22:02:00,98.18,98.198,98.176,98.198,329174548.0
2005-10-28 22:03:00,98.19,98.203,98.185,98.203,41356996.0
2005-10-28 22:04:00,98.192,98.201,98.188,98.188,123846321.0
2005-10-28 22:05:00,98.18,98.195,98.173,98.185,90514822.0
2005-10-28 22:07:00,98.195,98.195,98.173,98.18,36432653.0
2005-10-28 22:10:00,98.18,98.18,98.16,98.172,99712171.0
2005-10-28 22:11:00,98.175,98.178,98.175,98.178,8949318.0
2005-10-28 22:12:00,98.185,98.199,98.185,98.195,32110047.0
2005-10-28 22:13:00,98.182,98.21,98.182,98.21,97439805.0
2005-10-28 22:15:00,98.205,98.221,98.202,98.205,141107936.0
2005-10-28 22:16:00,98.213,98.235,98.211,98.235,6028598.0
2005-10-28 22:18:00,98.22,98.228,98.209,98.21,46757555.0
2005-10-28 22:19:00,98.21,98.211,98.205,98.205,45365461.0
2005-10-28 22:20:00,98.215,98.223,98.211,98.213,16719617.0
2005-10-28 22:21:00,98.215,98.215,98.203,98.215,108123921.0
2005-10-28 22:22:00,98.22,98.235,98.195,98.213,13360489.0
2005-10-28 22:23:00,98.22,98.22,97.928,97.928,81940428.0
2005-10-28 22:26:00,97.923,98.255,97.923,98.255,88830668.0
2005-10-28 22:28:00,98.26,98.26,97.93,98.25,55307799.0
2005-10-28 22:29:00,98.255,98.26,98.25,98.253,18514440.0
2005-10-28 22:32:00,98.26,98.26,98.244,98.253,78489291.0
2005-10-28 22:33:00,98.25,98.25,98.245,98.245,5263731.0
2005-10-28 22:34:00,98.255,98.267,98.255,98.265,89454618.0
2005-10-28 22:35:00,98.265,98.283,98.265,98.275,109509162.0
2005-10-28 22:36:00,98.28,98.28,98.26,98.26,16363748.0
2005-10-28 22:39:00,98.255,98.263,98.245,98.255,57738180.0
2005-10-28 22:40:00,98.265,98.265,98.25,98.25,59697714.0
2005-10-28 22:41:00,98.25,98.263,98.25,98.263,223399702.0
2005-10-28 22:42:00,98.28,98.28,98.26,98.275,73694340.0
2005-10-28 22:44:00,98.265,98.27,98.26,98.27,32137488.0
2005-10-28 22:45:00,98.27,98.27,98.243,98.245,155109757.0
2005-10-28 22:48:00,98.245,98.263,98.212,98.263,155855747.0
2005-10-28 22:50:00,98.255,98.278,98.245,98.27,111882871.0
2005-10-28 22:51:00,98.27,98.27,98.244,98.25,107205573.0
2005-10-28 22:52:00,98.25,98.28,98.248,98.28,43703289.0
2005-10-28 22:53:00,98.285,98.285,98.267,98.28,131078120.0
2005-10-28 22:56:00,98.272,98.28,98.265,98.28,123666790.0
2005-10-28 22:57:00,98.278,98.278,98.26,98.265,246538738.0
2005-10-28 22:58:00,98.27,98.27,98.24,98.25,7247123.0
2005-10-31 00:21:00,98.26,98.26,98.19,98.19,25424355.0
2005-10-31 00:24:00,98.19,98.21,98.19,98.195,9557280.0
2005-10-31 00:37:00,98.187,98.205,98.187,98.193,8555472.0
2005-10-31 00:38:00,98.195,98.22,98.195,98.22,425122241.0
2005-10-31 00:40:00,98.225,98.24,98.225,98.24,2532684.0
2005-10-31 00:41:00,98.238,98.25,98.238,98.25,44019895.0
2005-10-31 00:42:00,98.25,98.25,98.235,98.235,2215951.0
2005-10-31 00:53:00,98.243,98.254,98.238,98.238,26233377.0
2005-10-31 00:59:00,98.245,98.245,98.227,98.227,21010004.0
2005-10-31 01:01:00,98.225,98.27,98.225,98.27,20646635.0
2005-10-31 01:02:00,98.275,98.275,98.259,98.265,63536654.0
2005-10-31 01:03:00,98.25,98.26,98.245,98.25,167253179.0
2005-10-31 01:04:00,98.273,98.273,98.237,98.24,75121686.0
2005-10-31 01:05:00,98.24,98.245,98.233,98.245,16552531.0
2005-10-31 01:06:00,98.238,98.27,98.238,98.245,110047686.0
2005-10-31 01:07:00,98.25,98.261,98.245,98.245,28189370.0
2005-10-31 01:08:00,98.26,98.277,98.26,98.267,206391584.0
2005-10-31 01:09:00,98.27,98.28,98.27,98.278,60408201.0
2005-10-31 01:10:00,98.28,98.31,98.28,98.292,193675699.0
2005-10-31 01:11:00,98.303,98.312,98.285,98.31,62963389.0
2005-10-31 01:12:00,98.315,98.32,98.305,98.305,102480322.0
2005-10-31 01:13:00,98.295,98.3,98.28,98.28,46361228.0
2005-10-31 01:14:00,98.26,98.285,98.259,98.285,95422233.0
2005-10-31 01:15:00,98.28,98.3,98.275,98.3,31755440.0
2005-10-31 01:16:00,98.28,98.305,98.278,98.283,22802178.0
2005-10-31 01:17:00,98.285,98.3,98.285,98.3,80372906.0
2005-10-31 01:18:00,98.29,98.303,98.265,98.265,57004421.0
2005-10-31 01:19:00,98.265,98.275,98.265,98.265,22572482.0
2005-10-31 01:20:00,98.26,98.269,98.255,98.255,28379585.0
2005-10-31 01:21:00,98.26,98.282,98.26,98.265,99404673.0
2005-10-31 01:22:00,98.255,98.287,98.237,98.237,127078246.0
2005-10-31 01:23:00,98.247,98.247,98.233,98.233,35666175.0
2005-10-31 01:24:00,98.233,98.24,98.227,98.235,63601300.0
2005-10-31 01:25:00,98.24,98.245,98.23,98.23,57620577.0
2005-10-31 01:26:00,98.24,98.25,98.238,98.25,106391124.0
2005-10-31 01:27:00,98.243,98.257,98.24,98.24,24617040.0
2005-10-31 01:28:00,98.25,98.257,98.232,98.235,82451635.0
2005-10-31 01:29:00,98.24,98.245,98.195,98.24,231277409.0
2005-10-31 01:30:00,98.235,98.245,98.215,98.215,46555479.0
2005-10-31 01:31:00,98.21,98.235,98.208,98.235,109553726.0
2005-10-31 01:32:00,98.223,98.255,98.223,98.233,36968785.0
2005-10-31 01:33:00,98.235,98.253,98.207,98.253,44083367.0
2005-10-31 01:34:00,98.245,98.26,98.245,98.25,170315782.0
2005-10-31 01:35:00,98.258,98.259,98.246,98.25,101554323.0
2005-10-31 01:40:00,98.24,98.255,98.24,98.24,92294609.0
2005-10-31 01:41:00,98.245,98.265,98.245,98.25,118943242.0
2005-10-31 01:42:00,98.235,98.255,98.235,98.245,51023467.0
2005-10-31 01:43:00,98.25,98.251,98.245,98.245,20981523.0
2005-10-31 01:44:00,98.243,98.255,98.243,98.25,60156706.0
2005-10-31 01:45:00,98.25,98.25,98.205,98.24,100295744.0
2005-10-31 01:46:00,98.235,98.25,98.235,98.24,141851318.0
2005-10-31 01:47:00,98.24,98.26,98.225,98.225,252446353.0
2005-10-31 01:48:00,98.23,98.246,98.225,98.235,79680567.0
2005-10-31 01:51:00,98.22,98.235,98.215,98.215,89518306.0
2005-10-31 01:52:00,98.235,98.238,98.228,98.235,64391888.0
2005-10-31 01:56:00,98.225,98.227,98.205,98.205,128483886.0
2005-10-31 01:57:00,98.203,98.206,98.197,98.203,22463127.0
2005-10-31 01:58:00,98.19,98.225,98.185,98.193,76325995.0
2005-10-31 01:59:00,98.193,98.212,98.19,98.19,13920344.0
2005-10-31 02:00:00,98.19,98.205,98.19,98.193,14669980.0
2005-10-31 02:01:00,98.193,98.205,98.187,98.19,75043005.0
2005-10-31 02:02:00,98.203,98.213,98.203,98.213,20705252.0
2005-10-31 02:03:00,98.215,98.233,98.214,98.215,121165489.0
2005-10-31 02:04:00,98.22,98.225,98.22,98.225,4499599.0
2005-10-31 02:05:00,98.233,98.233,98.204,98.215,26744422.0
2005-10-31 02:06:00,98.225,98.24,98.217,98.217,84305743.0
2005-10-31 02:07:00,98.235,98.255,98.228,98.255,60507316.0
2005-10-31 02:08:00,98.235,98.252,98.21,98.22,94190132.0
2005-10-31 02:09:00,98.227,98.228,98.218,98.22,112174665.0
2005-10-31 02:10:00,98.223,98.223,98.21,98.215,41396109.0
2005-10-31 02:12:00,98.215,98.232,98.2,98.2,241160062.0
2005-10-31 02:13:00,98.2,98.21,98.195,98.195,142478225.0
2005-10-31 02:14:00,98.19,98.203,98.155,98.19,102835788.0
2005-10-31 02:15:00,98.19,98.203,98.19,98.203,61915094.0
2005-10-31 02:17:00,98.205,98.214,98.185,98.185,50086838.0
2005-10-31 02:18:00,98.2,98.213,98.199,98.205,120144685.0
2005-10-31 02:19:00,98.2,98.23,98.2,98.23,91074217.0
2005-10-31 02:20:00,98.24,98.25,98.24,98.24,140782683.0
2005-10-31 02:21:00,98.24,98.265,98.233,98.233,12382430.0
2005-10-31 02:22:00,98.237,98.255,98.236,98.24,19013546.0
2005-10-31 02:23:00,98.255,98.255,98.213,98.23,11304785.0
2005-10-31 02:24:00,98.23,98.238,98.22,98.238,109280447.0
2005-10-31 02:25:00,98.23,98.245,98.225,98.225,182136431.0
2005-10-31 02:26:00,98.233,98.25,98.186,98.235,48894597.0
2005-10-31 02:27:00,98.233,98.245,98.223,98.223,37478495.0
2005-10-31 02:28:00,98.245,98.245,98.21,98.21,121618257.0
2005-10-31 02:29:00,98.215,98.242,98.215,98.225,43071031.0
2005-10-31 02:30:00,98.23,98.28,98.207,98.28,212493018.0
2005-10-31 02:31:00,98.265,98.293,98.265,98.27,85247761.0
2005-10-31 02:32:00,98.26,98.28,98.243,98.243,23923266.0
2005-10-31 02:33:00,98.25,98.266,98.248,98.26,101286291.0
2005-10-31 02:34:00,98.25,98.27,98.25,98.27,53317829.0
2005-10-31 02:35:00,98.265,98.269,98.255,98.263,68996855.0
2005-10-31 02:36:00,98.263,98.273,98.263,98.267,32604604.0
2005-10-31 02:37:00,98.257,98.285,98.245,98.245,136145541.0
2005-10-31 02:38:00,98.255,98.275,98.255,98.27,101164942.0
2005-10-31 02:39:00,98.265,98.29,98.255,98.28,29182091.0
2005-10-31 02:40:00,98.285,98.285,98.26,98.285,22289406.0
2005-10-31 02:41:00,98.275,98.308,98.275,98.29,59922657.0
2005-10-31 02:42:00,98.3,98.3,98.285,98.285,79949174.0
2005-10-31 02:43:00,98.283,98.325,98.283,98.29,22627943.0
2005-10-31 02:44:00,98.3,98.3,98.282,98.29,32730819.0
2005-10-31 02:45:00,98.295,98.295,98.28,98.29,98363300.0
2005-10-31 02:46:00,98.3,98.308,98.285,98.285,50060715.0
2005-10-31 02:47:00,98.295,98.315,98.28,98.315,102143252.0
2005-10-31 02:48:00,98.31,98.314,98.303,98.303,59885284.0
2005-10-31 02:49:00,98.302,98.33,98.295,98.31,181276396.0
2005-10-31 02:50:00,98.308,98.32,98.29,98.29,61804993.0
2005-10-31 02:51:00,98.287,98.292,98.25,98.25,217460309.0
2005-10-31 02:52:00,98.235,98.275,98.155,98.16,27378954.0
2005-10-31 02:53:00,98.155,98.17,98.148,98.148,109937747.0
2005-10-31 02:54:00,98.155,98.175,98.095,98.15,17316176.0
2005-10-31 02:55:00,98.16,98.23,98.147,98.213,72107589.0
2005-10-31 02:56:00,98.2,98.225,98.2,98.21,162681821.0
2005-10-31 02:57:00,98.215,98.227,98.205,98.205,63252047.0
2005-10-31 02:58:00,98.2,98.218,98.2,98.215,19655972.0
2005-10-31 02:59:00,98.212,98.229,98.203,98.205,50024620.0
2005-10-31 03:00:00,98.207,98.215,98.207,98.215,20219426.0
2005-10-31 03:02:00,98.215,98.222,98.215,98.215,106469334.0
2005-10-31 03:03:00,98.235,98.238,98.228,98.235,64558570.0
2005-10-31 03:04:00,98.225,98.24,98.219,98.225,147076433.0
2005-10-31 03:05:00,98.225,98.24,98.222,98.24,20015544.0
2005-10-31 03:06:00,98.228,98.263,98.228,98.263,27204580.0
2005-10-31 03:07:00,98.255,98.255,98.215,98.215,11850578.0
2005-10-31 03:08:00,98.23,98.23,98.217,98.23,12610964.0
2005-10-31 03:09:00,98.225,98.24,98.195,98.195,123626999.0
2005-10-31 03:10:00,98.195,98.226,98.19,98.223,57712401.0
2005-10-31 03:11:00,98.23,98.235,98.213,98.213,101676965.0
2005-10-31 03:12:00,98.213,98.248,98.205,98.205,179044536.0
2005-10-31 03:13:00,98.205,98.211,98.175,98.195,25263830.0
2005-10-31 03:14:00,98.19,98.191,98.19,98.19,46434258.0
2005-10-31 03:15:00,98.19,98.225,98.19,98.195,30800056.0
2005-10-31 03:16:00,98.215,98.22,98.211,98.22,10612698.0
2005-10-31 03:17:00,98.215,98.22,98.215,98.22,2146823.0
2005-10-31 03:18:00,98.22,98.22,98.208,98.208,40021725.0
2005-10-31 03:19:00,98.21,98.215,98.21,98.215,2328477.0
2005-10-31 03:20:00,98.2,98.23,98.185,98.215,20424549.0
2005-10-31 03:21:00,98.21,98.255,98.21,98.255,437323587.0
2005-10-31 03:22:00,98.253,98.253,98.235,98.247,8156614.0
2005-10-31 03:23:00,98.253,98.32,98.253,98.303,20860979.0
2005-10-31 03:24:00,98.305,98.335,98.305,98.32,76042115.0
2005-10-31 03:25:00,98.325,98.388,98.325,98.365,71997147.0
2005-10-31 03:26:00,98.365,98.365,98.35,98.36,77911067.0
2005-10-31 03:27:00,98.355,98.355,98.307,98.307,21115321.0
2005-10-31 03:28:00,98.31,98.337,98.31,98.33,33778298.0
2005-10-31 03:29:00,98.335,98.347,98.332,98.335,5188001.0
2005-10-31 03:30:00,98.332,98.332,98.31,98.31,32443301.0
2005-10-31 03:31:00,98.307,98.335,98.307,98.31,23994345.0
2005-10-31 03:32:00,98.32,98.325,98.32,98.325,23157526.0
2005-10-31 03:33:00,98.335,98.343,98.325,98.33,8987805.0
2005-10-31 03:34:00,98.323,98.323,98.323,98.323,6807814.0
2005-10-31 03:36:00,98.32,98.33,98.32,98.325,292992729.0
2005-10-31 03:37:00,98.335,98.335,98.311,98.315,96418634.0
2005-10-31 03:39:00,98.31,98.31,98.29,98.29,3593536.0
2005-10-31 03:40:00,98.293,98.31,98.285,98.285,88144451.0
2005-10-31 03:41:00,98.295,98.295,98.292,98.292,19822767.0
2005-10-31 03:42:00,98.285,98.29,98.265,98.29,129708118.0
2005-10-31 03:43:00,98.28,98.28,98.28,98.28,48045349.0
2005-10-31 03:44:00,98.285,98.287,98.285,98.287,93717956.0
2005-10-31 03:45:00,98.29,98.307,98.285,98.285,52326135.0
2005-10-31 03:46:00,98.29,98.31,98.29,98.29,11835431.0
2005-10-31 03:47:00,98.3,98.315,98.28,98.285,204469956.0
2005-10-31 03:48:00,98.285,98.288,98.275,98.28,165243140.0
2005-10-31 03:49:00,98.29,98.302,98.289,98.29,11407358.0
2005-10-31 03:50:00,98.283,98.3,98.277,98.29,35853017.0
2005-10-31 03:51:00,98.295,98.295,98.271,98.29,11771308.0
2005-10-31 03:52:00,98.285,98.29,98.28,98.29,60874488.0
2005-10-31 03:53:00,98.293,98.293,98.293,98.293,4555815.0
2005-10-31 03:54:00,98.285,98.326,98.285,98.325,69823315.0
2005-10-31 03:55:00,98.33,98.334,98.305,98.33,135542595.0
2005-10-31 03:56:00,98.325,98.325,98.305,98.312,64163308.0
2005-10-31 03:57:00,98.32,98.32,98.292,98.292,25282113.0
2005-10-31 03:58:00,98.29,98.315,98.285,98.315,14367219.0
2005-10-31 04:03:00,98.305,98.32,98.303,98.305,119168373.0
2005-10-31 04:04:00,98.32,98.338,98.32,98.33,22194111.0
2005-10-31 04:05:00,98.32,98.34,98.32,98.34,4025885.0
2005-10-31 04:06:00,98.295,98.377,98.295,98.33,12752783.0
2005-10-31 04:07:00,98.335,98.345,98.335,98.345,10761392.0
2005-10-31 04:08:00,98.355,98.355,98.325,98.345,107941356.0
2005-10-31 04:09:00,98.355,98.355,98.334,98.338,138993494.0
2005-10-31 04:10:00,98.335,98.35,98.333,98.34,23505294.0
2005-10-31 04:11:00,98.34,98.357,98.325,98.325,20473911.0
2005-10-31 04:12:00,98.325,98.336,98.315,98.315,37948428.0
2005-10-31 04:13:00,98.315,98.33,98.272,98.272,27614533.0
2005-10-31 04:14:00,98.27,98.29,98.243,98.262,489111982.0
2005-10-31 04:15:00,98.27,98.285,98.264,98.285,6189536.0
2005-10-31 04:16:00,98.265,98.293,98.265,98.293,61955919.0
2005-10-31 04:17:00,98.29,98.29,98.28,98.28,21224448.0
2005-10-31 04:18:00,98.288,98.295,98.275,98.285,21164106.0
2005-10-31 04:19:00,98.28,98.285,98.28,98.285,406043057.0
2005-10-31 04:20:00,98.28,98.288,98.28,98.283,67096952.0
2005-10-31 04:23:00,98.288,98.312,98.288,98.3,220814736.0
2005-10-31 04:24:00,98.32,98.325,98.303,98.325,83956501.0
2005-10-31 04:25:00,98.32,98.327,98.32,98.322,26894877.0
2005-10-31 04:26:00,98.325,98.34,98.325,98.325,59286284.0
2005-10-31 04:27:00,98.323,98.328,98.305,98.305,241974769.0
2005-10-31 04:28:00,98.31,98.31,98.303,98.31,57576140.0
2005-10-31 04:29:00,98.305,98.311,98.3,98.3,6353281.0
2005-10-31 04:30:00,98.295,98.3,98.283,98.29,104644931.0
2005-10-31 04:31:00,98.29,98.292,98.275,98.292,118734272.0
2005-10-31 04:32:00,98.3,98.31,98.291,98.31,13945484.0
2005-10-31 04:33:00,98.315,98.318,98.309,98.31,29308082.0
2005-10-31 04:34:00,98.315,98.315,98.293,98.293,14577786.0
2005-10-31 04:35:00,98.295,98.32,98.293,98.32,68728999.0
2005-10-31 04:36:00,98.315,98.32,98.31,98.32,144099487.0
2005-10-31 04:37:00,98.315,98.335,98.315,98.335,26203823.0
2005-10-31 04:39:00,98.33,98.385,98.33,98.36,6919871.0
2005-10-31 04:40:00,98.36,98.435,98.36,98.415,102003645.0
2005-10-31 04:41:00,98.43,98.431,98.4,98.4,33088422.0
2005-10-31 04:42:00,98.393,98.425,98.389,98.39,79641446.0
2005-10-31 04:43:00,98.385,98.408,98.385,98.39,152582087.0
2005-10-31 04:44:00,98.38,98.38,98.373,98.373,70736625.0
2005-10-31 04:45:00,98.375,98.376,98.355,98.355,20237191.0
2005-10-31 04:46:00,98.353,98.38,98.352,98.38,44808534.0
2005-10-31 04:48:00,98.373,98.373,98.355,98.355,21796200.0
2005-10-31 04:50:00,98.353,98.363,98.353,98.363,46712671.0
2005-10-31 04:51:00,98.373,98.378,98.37,98.378,69106523.0
2005-10-31 04:53:00,98.375,98.385,98.375,98.385,13566178.0
2005-10-31 04:54:00,98.38,98.399,98.38,98.39,138461756.0
2005-10-31 04:55:00,98.39,98.39,98.37,98.37,8953735.0
2005-10-31 04:57:00,98.38,98.382,98.358,98.365,152365338.0
2005-10-31 04:58:00,98.365,98.365,98.35,98.35,34057102.0
2005-10-31 04:59:00,98.34,98.34,98.272,98.272,56317084.0
2005-10-31 05:00:00,98.275,98.285,98.275,98.285,53207178.0
2005-10-31 05:01:00,98.28,98.296,98.28,98.29,8013184.0
2005-10-31 05:02:00,98.285,98.306,98.285,98.298,231014564.0
2005-10-31 05:03:00,98.3,98.3,98.275,98.292,124488416.0
2005-10-31 05:04:00,98.3,98.308,98.293,98.308,662675998.0
2005-10-31 05:05:00,98.305,98.31,98.29,98.31,54365443.0
2005-10-31 05:06:00,98.31,98.31,98.28,98.305,131670644.0
2005-10-31 05:07:00,98.3,98.317,98.295,98.3,46100517.0
2005-10-31 05:09:00,98.31,98.33,98.295,98.295,113390970.0
2005-10-31 05:10:00,98.31,98.316,98.309,98.31,100839669.0
2005-10-31 05:11:00,98.313,98.322,98.305,98.305,147870727.0
2005-10-31 05:12:00,98.3,98.32,98.3,98.3,337495005.0
2005-10-31 05:13:00,98.307,98.337,98.307,98.32,20090701.0
2005-10-31 05:14:00,98.335,98.347,98.327,98.34,171373064.0
2005-10-31 05:15:00,98.34,98.342,98.335,98.335,30842120.0
2005-10-31 05:16:00,98.335,98.347,98.32,98.32,45412877.0
2005-10-31 05:17:00,98.335,98.335,98.31,98.32,72270607.0
2005-10-31 05:18:00,98.313,98.325,98.305,98.32,219019306.0
2005-10-31 05:19:00,98.32,98.32,98.311,98.315,66051905.0
2005-10-31 05:20:00,98.305,98.31,98.289,98.295,62902476.0
2005-10-31 05:21:00,98.295,98.295,98.27,98.27,5110415.0
2005-10-31 05:22:00,98.275,98.28,98.272,98.273,35152868.0
2005-10-31 05:24:00,98.275,98.302,98.275,98.295,111961111.0
2005-10-31 05:25:00,98.295,98.31,98.289,98.305,82843693.0
2005-10-31 05:27:00,98.303,98.303,98.277,98.3,75747245.0
2005-10-31 05:28:00,98.297,98.302,98.284,98.295,57889916.0
2005-10-31 05:29:00,98.295,98.303,98.285,98.285,75814209.0
2005-10-31 05:30:00,98.283,98.295,98.283,98.295,19191914.0
2005-10-31 05:31:00,98.295,98.313,98.295,98.305,45912829.0
2005-10-31 05:33:00,98.305,98.31,98.303,98.303,93329139.0
2005-10-31 05:34:00,98.3,98.3,98.285,98.29,101175383.0
2005-10-31 05:35:00,98.3,98.307,98.287,98.29,14781403.0
2005-10-31 05:36:00,98.288,98.3,98.288,98.3,82601240.0
2005-10-31 05:38:00,98.295,98.305,98.295,98.305,119276246.0
2005-10-31 05:39:00,98.303,98.325,98.298,98.325,15856996.0
2005-10-31 05:41:00,98.31,98.31,98.27,98.27,51112327.0
2005-10-31 05:42:00,98.275,98.295,98.275,98.295,14695417.0
2005-10-31 05:44:00,98.295,98.302,98.28,98.285,154250032.0
2005-10-31 05:46:00,98.29,98.302,98.282,98.282,89501061.0
2005-10-31 05:47:00,98.305,98.315,98.295,98.295,35281889.0
2005-10-31 05:49:00,98.292,98.293,98.289,98.29,94130250.0
2005-10-31 05:52:00,98.29,98.32,98.29,98.315,33887688.0
2005-10-31 05:53:00,98.31,98.322,98.303,98.303,157899593.0
2005-10-31 05:54:00,98.305,98.305,98.29,98.29,83678305.0
2005-10-31 05:56:00,98.303,98.306,98.3,98.3,41473121.0
2005-10-31 05:57:00,98.308,98.308,98.286,98.29,347193917.0
2005-10-31 05:58:00,98.305,98.315,98.293,98.315,100980486.0
2005-10-31 05:59:00,98.308,98.325,98.307,98.325,165558898.0
2005-10-31 06:00:00,98.315,98.32,98.31,98.31,26106481.0
2005-10-31 06:01:00,98.315,98.323,98.302,98.323,35986432.0
2005-10-31 06:03:00,98.32,98.32,98.303,98.305,268134542.0
2005-10-31 06:04:00,98.308,98.308,98.29,98.3,264740319.0
2005-10-31 06:06:00,98.31,98.31,98.292,98.295,105135051.0
2005-10-31 06:07:00,98.3,98.321,98.295,98.295,476694878.0
2005-10-31 06:08:00,98.3,98.315,98.295,98.305,32215929.0
2005-10-31 06:09:00,98.29,98.311,98.29,98.295,21280982.0
2005-10-31 06:11:00,98.295,98.305,98.28,98.29,60074117.0
2005-10-31 06:13:00,98.29,98.295,98.288,98.288,196058066.0
2005-10-31 06:14:00,98.283,98.284,98.23,98.28,38621394.0
2005-10-31 06:15:00,98.28,98.296,98.274,98.275,45604291.0
2005-10-31 06:16:00,98.273,98.285,98.273,98.28,18457140.0
2005-10-31 06:18:00,98.275,98.29,98.272,98.29,9320235.0
2005-10-31 06:19:00,98.29,98.305,98.275,98.275,47812906.0
2005-10-31 06:20:00,98.283,98.287,98.283,98.285,36880917.0
2005-10-31 06:21:00,98.28,98.295,98.275,98.285,212025711.0
2005-10-31 06:23:00,98.283,98.283,98.27,98.27,28503810.0
2005-10-31 06:25:00,98.275,98.275,98.263,98.263,31344870.0
2005-10-31 06:26:00,98.262,98.29,98.262,98.285,66869204.0
2005-10-31 06:27:00,98.285,98.294,98.282,98.285,39099963.0
2005-10-31 06:28:00,98.28,98.282,98.269,98.27,77538947.0
2005-10-31 06:29:00,98.26,98.27,98.26,98.26,148992387.0
2005-10-31 06:30:00,98.26,98.265,98.25,98.265,61490194.0
2005-10-31 06:31:00,98.255,98.265,98.25,98.25,37991603.0
2005-10-31 06:32:00,98.26,98.265,98.245,98.253,46562501.0
2005-10-31 06:33:00,98.26,98.26,98.21,98.25,135595695.0
2005-10-31 06:34:00,98.255,98.258,98.235,98.235,36918397.0
2005-10-31 06:35:00,98.24,98.24,98.226,98.233,48076313.0
2005-10-31 06:36:00,98.238,98.238,98.225,98.225,58579955.0
2005-10-31 06:37:00,98.235,98.235,98.2,98.2,17776740.0
2005-10-31 06:38:00,98.225,98.225,98.202,98.215,156188122.0
2005-10-31 06:39:00,98.215,98.233,98.215,98.225,9711818.0
2005-10-31 06:40:00,98.228,98.228,98.182,98.22,191626627.0
2005-10-31 06:41:00,98.22,98.22,98.2,98.2,72477783.0
2005-10-31 06:42:00,98.205,98.224,98.205,98.22,9696880.0
2005-10-31 06:43:00,98.21,98.21,98.21,98.21,16195315.0
2005-10-31 06:44:00,98.215,98.23,98.215,98.23,2353564.0
2005-10-31 06:45:00,98.222,98.23,98.222,98.23,9281805.0
2005-10-31 06:46:00,98.24,98.24,98.224,98.23,327829797.0
2005-10-31 06:48:00,98.24,98.26,98.235,98.26,87945331.0
2005-10-31 06:49:00,98.243,98.25,98.23,98.25,316088582.0
2005-10-31 06:50:00,98.25,98.256,98.24,98.24,44705889.0
2005-10-31 06:51:00,98.247,98.258,98.233,98.235,220437500.0
2005-10-31 06:52:00,98.23,98.255,98.23,98.255,66402124.0
2005-10-31 06:53:00,98.258,98.266,98.248,98.25,98115096.0
2005-10-31 06:54:00,98.255,98.26,98.24,98.24,365943083.0
2005-10-31 06:55:00,98.23,98.244,98.23,98.24,66933420.0
2005-10-31 06:56:00,98.237,98.237,98.212,98.212,20571226.0
2005-10-31 06:57:00,98.217,98.23,98.213,98.23,37126416.0
2005-10-31 06:58:00,98.22,98.231,98.217,98.225,162152491.0
2005-10-31 06:59:00,98.215,98.223,98.205,98.22,84324002.0
2005-10-31 07:00:00,98.215,98.22,98.215,98.22,32976939.0
2005-10-31 07:01:00,98.215,98.215,98.21,98.213,10303274.0
2005-10-31 07:02:00,98.215,98.232,98.215,98.232,99222677.0
2005-10-31 07:03:00,98.245,98.245,98.225,98.225,3241379.0
2005-10-31 07:04:00,98.23,98.24,98.216,98.235,37094212.0
2005-10-31 07:05:00,98.217,98.23,98.217,98.23,7414495.0
2005-10-31 07:06:00,98.235,98.235,98.223,98.223,20310908.0
2005-10-31 07:07:00,98.22,98.22,98.185,98.215,91828598.0
2005-10-31 07:08:00,98.205,98.215,98.205,98.21,88147633.0
2005-10-31 07:09:00,98.21,98.225,98.197,98.208,143692460.0
2005-10-31 07:10:00,98.215,98.215,98.18,98.195,43712060.0
2005-10-31 07:11:00,98.205,98.21,98.202,98.21,90572745.0
2005-10-31 07:12:00,98.215,98.222,98.201,98.205,80448439.0
2005-10-31 07:13:00,98.2,98.205,98.195,98.203,64089226.0
2005-10-31 07:14:00,98.21,98.21,98.155,98.21,112505126.0
2005-10-31 07:15:00,98.203,98.203,98.186,98.187,50248080.0
2005-10-31 07:16:00,98.19,98.203,98.178,98.203,22167831.0
2005-10-31 07:20:00,98.2,98.215,98.191,98.195,77724202.0
2005-10-31 07:21:00,98.2,98.208,98.182,98.185,35772999.0
2005-10-31 07:22:00,98.19,98.19,98.175,98.183,35736495.0
2005-10-31 07:23:00,98.185,98.185,98.18,98.18,36164302.0
2005-10-31 07:24:00,98.18,98.182,98.174,98.182,38024338.0
2005-10-31 07:25:00,98.18,98.215,98.18,98.215,69381902.0
2005-10-31 07:26:00,98.22,98.23,98.195,98.195,14332545.0
2005-10-31 07:27:00,98.205,98.224,98.205,98.205,51114751.0
2005-10-31 07:28:00,98.225,98.225,98.18,98.195,15821430.0
2005-10-31 07:29:00,98.193,98.193,98.185,98.185,43257386.0
2005-10-31 07:30:00,98.19,98.235,98.18,98.235,58725800.0
2005-10-31 07:31:00,98.22,98.23,98.213,98.213,55417845.0
2005-10-31 07:32:00,98.218,98.218,98.2,98.2,32657931.0
2005-10-31 07:33:00,98.187,98.215,98.187,98.215,144221666.0
2005-10-31 07:34:00,98.202,98.22,98.195,98.195,60697147.0
2005-10-31 07:35:00,98.205,98.213,98.205,98.213,12438520.0
2005-10-31 07:36:00,98.21,98.215,98.203,98.203,88758017.0
2005-10-31 07:38:00,98.195,98.211,98.185,98.185,94694341.0
2005-10-31 07:39:00,98.195,98.213,98.195,98.205,73486329.0
2005-10-31 07:40:00,98.21,98.213,98.2,98.205,111530025.0
2005-10-31 07:41:00,98.207,98.21,98.195,98.2,47065504.0
2005-10-31 07:42:00,98.21,98.21,98.18,98.208,63136813.0
2005-10-31 07:43:00,98.205,98.21,98.186,98.21,106322196.0
2005-10-31 07:44:00,98.215,98.227,98.215,98.223,64689329.0
2005-10-31 07:46:00,98.225,98.225,98.21,98.21,2575692.0
2005-10-31 07:47:00,98.225,98.225,98.185,98.22,91573431.0
2005-10-31 07:48:00,98.215,98.225,98.212,98.225,44598201.0
2005-10-31 07:49:00,98.215,98.22,98.21,98.215,38317707.0
2005-10-31 07:50:00,98.21,98.214,98.2,98.2,16755539.0
2005-10-31 07:51:00,98.203,98.203,98.177,98.195,76108647.0
2005-10-31 07:52:00,98.205,98.205,98.179,98.18,339794321.0
2005-10-31 07:53:00,98.19,98.205,98.186,98.19,16291102.0
2005-10-31 07:54:00,98.19,98.195,98.185,98.195,256611751.0
2005-10-31 07:55:00,98.195,98.195,98.177,98.195,91406199.0
2005-10-31 07:56:00,98.18,98.2,98.18,98.2,41966735.0
2005-10-31 07:57:00,98.195,98.204,98.185,98.185,243471749.0
2005-10-31 07:58:00,98.198,98.217,98.198,98.2,74097281.0
2005-10-31 07:59:00,98.195,98.22,98.195,98.22,45243166.0
2005-10-31 08:00:00,98.213,98.23,98.205,98.205,42758791.0
2005-10-31 08:01:00,98.202,98.202,98.185,98.185,40936264.0
2005-10-31 08:02:00,98.187,98.189,98.145,98.16,88119398.0
2005-10-31 08:03:00,98.125,98.204,98.125,98.14,250885384.0
2005-10-31 08:04:00,98.145,98.158,98.138,98.14,244230958.0
2005-10-31 08:05:00,98.145,98.17,98.135,98.165,114642228.0
2005-10-31 08:06:00,98.165,98.205,98.165,98.185,56987081.0
2005-10-31 08:07:00,98.19,98.195,98.18,98.19,231321705.0
2005-10-31 08:08:00,98.185,98.193,98.18,98.183,23543702.0
2005-10-31 08:09:00,98.185,98.226,98.185,98.205,40322720.0
2005-10-31 08:10:00,98.208,98.208,98.191,98.205,56442785.0
2005-10-31 08:11:00,98.205,98.215,98.2,98.21,79463452.0
2005-10-31 08:12:00,98.21,98.21,98.19,98.2,90859786.0
2005-10-31 08:13:00,98.205,98.217,98.205,98.205,121698201.0
2005-10-31 08:14:00,98.21,98.215,98.203,98.205,16275538.0
2005-10-31 08:15:00,98.205,98.213,98.195,98.195,57791239.0
2005-10-31 08:16:00,98.215,98.218,98.205,98.205,37278546.0
2005-10-31 08:18:00,98.2,98.214,98.195,98.195,175698132.0
2005-10-31 08:19:00,98.2,98.216,98.198,98.205,135533917.0
2005-10-31 08:20:00,98.2,98.21,98.2,98.202,69512294.0
2005-10-31 08:21:00,98.2,98.23,98.2,98.23,126340612.0
2005-10-31 08:22:00,98.23,98.235,98.175,98.235,222411575.0
2005-10-31 08:23:00,98.22,98.229,98.215,98.215,28489432.0
2005-10-31 08:24:00,98.215,98.225,98.215,98.22,82220161.0
2005-10-31 08:25:00,98.225,98.239,98.185,98.185,81030525.0
2005-10-31 08:29:00,98.235,98.247,98.235,98.24,36008089.0
2005-10-31 08:30:00,98.24,98.243,98.24,98.243,37575392.0
2005-10-31 08:31:00,98.245,98.245,98.218,98.24,557571943.0
2005-10-31 08:32:00,98.233,98.246,98.228,98.24,67054887.0
2005-10-31 08:33:00,98.23,98.255,98.223,98.223,13228945.0
2005-10-31 08:34:00,98.225,98.252,98.225,98.233,18644081.0
2005-10-31 08:35:00,98.235,98.26,98.235,98.24,22500395.0
2005-10-31 08:36:00,98.24,98.245,98.225,98.245,136956145.0
2005-10-31 08:37:00,98.235,98.245,98.232,98.24,109108660.0
2005-10-31 08:38:00,98.24,98.245,98.225,98.24,163962825.0
2005-10-31 08:39:00,98.237,98.237,98.217,98.217,3896189.0
2005-10-31 08:40:00,98.205,98.24,98.205,98.207,114362956.0
2005-10-31 08:41:00,98.21,98.215,98.2,98.205,102169213.0
2005-10-31 08:42:00,98.21,98.21,98.185,98.19,428171885.0
2005-10-31 08:43:00,98.2,98.2,98.182,98.182,17651618.0
2005-10-31 08:44:00,98.183,98.205,98.179,98.205,53346440.0
2005-10-31 08:45:00,98.185,98.205,98.185,98.2,75998842.0
2005-10-31 08:46:00,98.203,98.209,98.203,98.207,102433778.0
2005-10-31 08:47:00,98.218,98.218,98.205,98.205,135481995.0
2005-10-31 08:48:00,98.195,98.195,98.147,98.18,19616752.0
2005-10-31 08:49:00,98.195,98.2,98.189,98.2,13844743.0
2005-10-31 08:50:00,98.195,98.219,98.195,98.212,178015393.0
2005-10-31 08:51:00,98.218,98.218,98.197,98.197,153146374.0
2005-10-31 08:52:00,98.185,98.205,98.185,98.198,163404899.0
2005-10-31 08:54:00,98.198,98.217,98.195,98.197,250634465.0
2005-10-31 08:55:00,98.2,98.23,98.2,98.21,74799948.0
2005-10-31 08:57:00,98.21,98.21,98.18,98.192,30237327.0
2005-10-31 08:58:00,98.195,98.209,98.195,98.205,98469742.0
2005-10-31 08:59:00,98.215,98.234,98.174,98.212,155136034.0
2005-10-31 09:00:00,98.202,98.209,98.18,98.205,53725256.0
2005-10-31 09:01:00,98.22,98.235,98.205,98.235,77020388.0
2005-10-31 09:02:00,98.23,98.23,98.209,98.22,25607652.0
2005-10-31 09:03:00,98.215,98.217,98.2,98.208,94315008.0
2005-10-31 09:04:00,98.21,98.21,98.187,98.19,75993462.0
2005-10-31 09:05:00,98.2,98.21,98.18,98.21,27115350.0
2005-10-31 09:06:00,98.195,98.22,98.195,98.203,65170207.0
2005-10-31 09:07:00,98.215,98.22,98.215,98.215,49639664.0
2005-10-31 09:08:00,98.22,98.22,98.196,98.215,28520834.0
2005-10-31 09:09:00,98.205,98.212,98.182,98.182,142472356.0
2005-10-31 09:10:00,98.19,98.206,98.19,98.205,64783602.0
2005-10-31 09:11:00,98.205,98.23,98.195,98.195,72379643.0
2005-10-31 09:12:00,98.203,98.203,98.182,98.2,15785622.0
2005-10-31 09:13:00,98.182,98.2,98.172,98.183,12417771.0
2005-10-31 09:14:00,98.185,98.198,98.185,98.185,133109816.0
2005-10-31 09:15:00,98.19,98.197,98.173,98.173,183057869.0
2005-10-31 09:16:00,98.175,98.195,98.135,98.175,122154485.0
2005-10-31 09:17:00,98.185,98.2,98.148,98.182,20292679.0
2005-10-31 09:18:00,98.19,98.21,98.18,98.21,34962049.0
2005-10-31 09:19:00,98.21,98.21,98.189,98.192,61029886.0
2005-10-31 09:20:00,98.197,98.21,98.194,98.21,92156720.0
2005-10-31 09:21:00,98.205,98.235,98.205,98.21,208023149.0
2005-10-31 09:22:00,98.22,98.22,98.203,98.21,62266157.0
2005-10-31 09:23:00,98.203,98.219,98.202,98.202,247095058.0
2005-10-31 09:24:00,98.205,98.22,98.205,98.215,12645879.0
2005-10-31 09:25:00,98.218,98.222,98.195,98.195,97714605.0
2005-10-31 09:26:00,98.2,98.2,98.185,98.185,50090685.0
2005-10-31 09:27:00,98.185,98.193,98.18,98.19,59033231.0
2005-10-31 09:28:00,98.19,98.213,98.185,98.213,143532148.0
2005-10-31 09:30:00,98.225,98.225,98.165,98.205,89587693.0
2005-10-31 09:31:00,98.2,98.23,98.185,98.23,63084965.0
2005-10-31 09:32:00,98.225,98.245,98.212,98.23,115715133.0
2005-10-31 09:33:00,98.25,98.25,98.225,98.25,75509348.0
2005-10-31 09:34:00,98.24,98.27,98.24,98.255,113522231.0
2005-10-31 09:35:00,98.26,98.285,98.258,98.265,11126440.0
2005-10-31 09:36:00,98.265,98.285,98.265,98.285,70936799.0
2005-10-31 09:37:00,98.285,98.285,98.255,98.285,74098508.0
2005-10-31 09:38:00,98.275,98.293,98.26,98.27,71332097.0
2005-10-31 09:39:00,98.275,98.285,98.273,98.273,86430915.0
2005-10-31 09:40:00,98.28,98.285,98.27,98.28,59881651.0
2005-10-31 09:41:00,98.27,98.292,98.27,98.28,128287701.0
2005-10-31 09:42:00,98.275,98.295,98.26,98.285,21605513.0
2005-10-31 09:43:00,98.28,98.315,98.28,98.315,59046077.0
2005-10-31 09:45:00,98.313,98.313,98.285,98.297,27471957.0
2005-10-31 09:46:00,98.295,98.308,98.282,98.295,72403093.0
2005-10-31 09:47:00,98.295,98.295,98.287,98.295,78174041.0
2005-10-31 09:49:00,98.295,98.3,98.29,98.293,81393437.0
2005-10-31 09:52:00,98.297,98.305,98.29,98.29,65429006.0
2005-10-31 09:53:00,98.293,98.3,98.285,98.295,19697558.0
2005-10-31 09:54:00,98.305,98.305,98.29,98.29,173672934.0
2005-10-31 09:55:00,98.315,98.333,98.306,98.31,14353516.0
2005-10-31 09:56:00,98.3,98.315,98.298,98.315,26755996.0
2005-10-31 09:57:00,98.32,98.345,98.317,98.325,321008517.0
2005-10-31 10:01:00,98.335,98.355,98.335,98.355,69760446.0
2005-10-31 10:02:00,98.345,98.352,98.327,98.33,127162384.0
2005-10-31 10:03:00,98.35,98.359,98.34,98.34,28851475.0
2005-10-31 10:04:00,98.33,98.35,98.33,98.333,41833935.0
2005-10-31 10:05:00,98.333,98.35,98.297,98.34,117065732.0
2005-10-31 10:07:00,98.345,98.355,98.345,98.355,38799103.0
2005-10-31 10:08:00,98.355,98.359,98.342,98.355,36126489.0
2005-10-31 10:09:00,98.353,98.37,98.349,98.35,23127088.0
2005-10-31 10:10:00,98.345,98.345,98.31,98.33,58337293.0
2005-10-31 10:11:00,98.345,98.345,98.317,98.33,221812619.0
2005-10-31 10:12:00,98.34,98.34,98.315,98.34,27994625.0
2005-10-31 10:13:00,98.34,98.344,98.313,98.33,61633355.0
2005-10-31 10:14:00,98.325,98.342,98.32,98.34,159402254.0
2005-10-31 10:15:00,98.337,98.356,98.335,98.335,64600835.0
2005-10-31 10:16:00,98.35,98.35,98.337,98.337,60809691.0
2005-10-31 10:17:00,98.335,98.35,98.325,98.325,104331148.0
2005-10-31 10:18:00,98.345,98.36,98.342,98.35,24776066.0
2005-10-31 10:19:00,98.35,98.35,98.32,98.32,11559327.0
2005-10-31 10:20:00,98.31,98.31,98.245,98.27,20430385.0
2005-10-31 10:21:00,98.275,98.275,98.22,98.22,5734905.0
2005-10-31 10:22:00,98.2,98.25,98.2,98.207,35651362.0
2005-10-31 10:23:00,98.195,98.225,98.195,98.22,49435892.0
2005-10-31 10:24:00,98.205,98.225,98.175,98.225,315420807.0
2005-10-31 10:25:00,98.175,98.242,98.175,98.235,17523387.0
2005-10-31 10:26:00,98.235,98.255,98.227,98.237,124558389.0
2005-10-31 10:27:00,98.25,98.255,98.245,98.245,20489607.0
2005-10-31 10:28:00,98.255,98.255,98.215,98.245,22475955.0
2005-10-31 10:29:00,98.265,98.265,98.23,98.235,118594331.0
2005-10-31 10:30:00,98.235,98.243,98.215,98.215,58969666.0
2005-10-31 10:31:00,98.21,98.24,98.21,98.23,111409976.0
2005-10-31 10:32:00,98.21,98.22,98.21,98.22,16834410.0
2005-10-31 10:33:00,98.235,98.29,98.22,98.29,42689213.0
2005-10-31 10:34:00,98.3,98.315,98.28,98.3,16570077.0
2005-10-31 10:35:00,98.298,98.334,98.265,98.265,164842714.0
2005-10-31 10:36:00,98.305,98.34,98.305,98.34,25860504.0
2005-10-31 10:37:00,98.335,98.357,98.335,98.35,438926785.0
2005-10-31 10:38:00,98.355,98.355,98.33,98.33,141271095.0
2005-10-31 10:39:00,98.34,98.35,98.31,98.35,32432854.0
2005-10-31 10:40:00,98.343,98.375,98.343,98.375,55023036.0
2005-10-31 10:41:00,98.385,98.405,98.385,98.385,72477264.0
2005-10-31 10:42:00,98.385,98.395,98.37,98.39,19182985.0
2005-10-31 10:43:00,98.39,98.405,98.378,98.405,88359411.0
2005-10-31 10:44:00,98.41,98.41,98.372,98.372,45502709.0
2005-10-31 10:45:00,98.385,98.4,98.365,98.38,109055584.0
2005-10-31 10:46:00,98.367,98.435,98.367,98.415,456339032.0
2005-10-31 10:47:00,98.417,98.485,98.41,98.485,13933618.0
2005-10-31 10:48:00,98.47,98.491,98.468,98.49,179965991.0
2005-10-31 10:49:00,98.47,98.508,98.47,98.475,69182616.0
2005-10-31 10:50:00,98.49,98.521,98.49,98.507,132875427.0
2005-10-31 10:51:00,98.52,98.54,98.51,98.513,63971750.0
2005-10-31 10:52:00,98.517,98.545,98.516,98.53,10781564.0
2005-10-31 10:53:00,98.52,98.535,98.513,98.535,211910328.0
2005-10-31 10:54:00,98.523,98.54,98.505,98.505,126481470.0
2005-10-31 10:55:00,98.5,98.504,98.477,98.477,200766931.0
2005-10-31 10:56:00,98.485,98.49,98.445,98.48,114249895.0
2005-10-31 10:57:00,98.487,98.495,98.48,98.483,25611911.0
2005-10-31 10:58:00,98.495,98.513,98.495,98.503,128740313.0
2005-10-31 11:00:00,98.515,98.515,98.493,98.512,187172055.0
2005-10-31 11:01:00,98.52,98.53,98.51,98.53,80111336.0
2005-10-31 11:02:00,98.535,98.548,98.535,98.545,195512295.0
2005-10-31 11:03:00,98.55,98.565,98.538,98.542,173729614.0
2005-10-31 11:04:00,98.543,98.56,98.533,98.56,157140778.0
2005-10-31 11:05:00,98.55,98.56,98.54,98.56,105988820.0
2005-10-31 11:06:00,98.565,98.565,98.545,98.555,85119308.0
2005-10-31 11:07:00,98.55,98.575,98.55,98.575,20076044.0
2005-10-31 11:08:00,98.563,98.568,98.555,98.565,140135250.0
2005-10-31 11:09:00,98.565,98.573,98.565,98.565,12730127.0
2005-10-31 11:10:00,98.58,98.583,98.56,98.567,212395795.0
2005-10-31 11:11:00,98.568,98.568,98.54,98.54,29005524.0
2005-10-31 11:12:00,98.53,98.548,98.495,98.495,207386953.0
2005-10-31 11:13:00,98.515,98.515,98.48,98.505,140218943.0
2005-10-31 11:14:00,98.51,98.535,98.51,98.535,109413294.0
2005-10-31 11:15:00,98.54,98.54,98.514,98.53,77860765.0
2005-10-31 11:16:00,98.522,98.522,98.49,98.49,94809681.0
2005-10-31 11:17:00,98.515,98.515,98.49,98.505,119536131.0
2005-10-31 11:18:00,98.5,98.533,98.5,98.52,128249506.0
2005-10-31 11:19:00,98.515,98.53,98.512,98.53,52252028.0
2005-10-31 11:20:00,98.52,98.54,98.493,98.54,59866980.0
2005-10-31 11:21:00,98.533,98.539,98.52,98.535,45957455.0
2005-10-31 11:22:00,98.525,98.531,98.52,98.525,114843624.0
2005-10-31 11:23:00,98.53,98.557,98.495,98.533,52044776.0
2005-10-31 11:24:00,98.535,98.556,98.535,98.553,71143246.0
2005-10-31 11:25:00,98.56,98.561,98.548,98.555,20535391.0
2005-10-31 11:26:00,98.555,98.573,98.546,98.563,63859795.0
2005-10-31 11:27:00,98.553,98.557,98.535,98.535,77503489.0
2005-10-31 11:28:00,98.54,98.555,98.535,98.535,139831679.0
2005-10-31 11:29:00,98.533,98.556,98.533,98.548,35201760.0
2005-10-31 11:30:00,98.545,98.568,98.545,98.545,47990782.0
2005-10-31 11:31:00,98.56,98.56,98.53,98.553,25405738.0
2005-10-31 11:32:00,98.555,98.564,98.545,98.562,34226698.0
2005-10-31 11:33:00,98.563,98.585,98.559,98.565,69294252.0
2005-10-31 11:34:00,98.57,98.592,98.57,98.572,459046211.0
2005-10-31 11:35:00,98.572,98.6,98.563,98.6,31779686.0
2005-10-31 11:36:00,98.605,98.62,98.595,98.608,143773387.0
2005-10-31 11:37:00,98.603,98.62,98.595,98.595,23132230.0
2005-10-31 11:38:00,98.575,98.596,98.57,98.585,55642388.0
2005-10-31 11:39:00,98.582,98.6,98.575,98.58,55259961.0
2005-10-31 11:40:00,98.535,98.58,98.535,98.58,28723097.0
2005-10-31 11:41:00,98.583,98.61,98.535,98.61,87961803.0
2005-10-31 11:42:00,98.613,98.613,98.591,98.605,37877471.0
2005-10-31 11:43:00,98.6,98.635,98.6,98.635,44228953.0
2005-10-31 11:44:00,98.63,98.645,98.615,98.62,73372910.0
2005-10-31 11:45:00,98.625,98.63,98.613,98.625,22697553.0
2005-10-31 11:46:00,98.625,98.648,98.625,98.635,258456416.0
2005-10-31 11:47:00,98.643,98.66,98.603,98.603,81724923.0
2005-10-31 11:48:00,98.605,98.642,98.605,98.642,46344658.0
2005-10-31 11:49:00,98.64,98.673,98.639,98.673,120359945.0
2005-10-31 11:50:00,98.672,98.695,98.67,98.67,24891063.0
2005-10-31 11:51:00,98.67,98.674,98.665,98.672,38776588.0
2005-10-31 11:52:00,98.67,98.693,98.67,98.67,152378159.0
2005-10-31 11:53:00,98.67,98.685,98.668,98.678,105693061.0
2005-10-31 11:54:00,98.675,98.675,98.663,98.67,112366631.0
2005-10-31 11:55:00,98.675,98.7,98.672,98.695,56838496.0
2005-10-31 11:56:00,98.687,98.71,98.684,98.71,11250506.0
2005-10-31 11:57:00,98.74,98.74,98.655,98.655,65494390.0
2005-10-31 11:58:00,98.655,98.713,98.655,98.69,430929207.0
2005-10-31 11:59:00,98.68,98.723,98.67,98.72,153493333.0
2005-10-31 12:00:00,98.715,98.73,98.675,98.705,26392922.0
2005-10-31 12:01:00,98.7,98.705,98.683,98.683,64710901.0
2005-10-31 12:02:00,98.69,98.69,98.665,98.67,68130953.0
2005-10-31 12:03:00,98.685,98.685,98.653,98.662,212237647.0
2005-10-31 12:04:00,98.67,98.685,98.664,98.67,30377382.0
2005-10-31 12:05:00,98.663,98.67,98.625,98.67,82588164.0
2005-10-31 12:06:00,98.663,98.683,98.653,98.67,36359289.0
2005-10-31 12:07:00,98.67,98.675,98.66,98.662,20520588.0
2005-10-31 12:08:00,98.658,98.678,98.652,98.652,122791579.0
2005-10-31 12:09:00,98.665,98.677,98.664,98.665,18710404.0
2005-10-31 12:10:00,98.66,98.695,98.66,98.695,189988867.0
2005-10-31 12:11:00,98.69,98.693,98.675,98.682,85396285.0
2005-10-31 12:12:00,98.68,98.715,98.67,98.705,64561847.0
2005-10-31 12:13:00,98.708,98.72,98.665,98.69,75827937.0
2005-10-31 12:14:00,98.67,98.67,98.661,98.665,59923881.0
2005-10-31 12:15:00,98.665,98.67,98.66,98.67,77886750.0
2005-10-31 12:16:00,98.655,98.675,98.625,98.625,114201813.0
2005-10-31 12:17:00,98.663,98.663,98.625,98.625,22285697.0
2005-10-31 12:19:00,98.615,98.635,98.615,98.63,158476585.0
2005-10-31 12:20:00,98.63,98.634,98.557,98.557,160408326.0
2005-10-31 12:21:00,98.57,98.582,98.56,98.575,184852004.0
2005-10-31 12:22:00,98.58,98.593,98.58,98.593,122692808.0
2005-10-31 12:23:00,98.595,98.595,98.575,98.595,68983382.0
2005-10-31 12:24:00,98.58,98.63,98.58,98.613,62487744.0
2005-10-31 12:25:00,98.61,98.625,98.595,98.595,136512833.0
2005-10-31 12:26:00,98.595,98.62,98.594,98.602,110822496.0
2005-10-31 12:27:00,98.615,98.615,98.589,98.6,84475816.0
2005-10-31 12:28:00,98.605,98.613,98.594,98.605,48260021.0
2005-10-31 12:29:00,98.595,98.61,98.595,98.595,9716490.0
2005-10-31 12:30:00,98.6,98.6,98.592,98.595,39992632.0
2005-10-31 12:32:00,98.6,98.619,98.6,98.612,49469585.0
2005-10-31 12:33:00,98.607,98.685,98.607,98.655,66511524.0
2005-10-31 12:34:00,98.648,98.656,98.615,98.65,32161942.0
2005-10-31 12:35:00,98.64,98.655,98.635,98.655,96337220.0
2005-10-31 12:36:00,98.64,98.66,98.637,98.64,142826347.0
2005-10-31 12:37:00,98.655,98.655,98.595,98.65,50389775.0
2005-10-31 12:38:00,98.625,98.66,98.625,98.643,697077210.0
2005-10-31 12:39:00,98.633,98.647,98.63,98.635,274368571.0
2005-10-31 12:40:00,98.642,98.645,98.63,98.642,133692426.0
2005-10-31 12:41:00,98.643,98.648,98.63,98.63,17166786.0
2005-10-31 12:42:00,98.64,98.647,98.62,98.63,11911401.0
2005-10-31 12:43:00,98.63,98.639,98.61,98.61,22520879.0
2005-10-31 12:44:00,98.63,98.63,98.623,98.625,71798500.0
2005-10-31 12:45:00,98.622,98.635,98.618,98.62,41471452.0
2005-10-31 12:46:00,98.61,98.656,98.61,98.613,123132724.0
2005-10-31 12:47:00,98.615,98.635,98.603,98.603,64871675.0
2005-10-31 12:48:00,98.625,98.635,98.605,98.605,88945525.0
2005-10-31 12:49:00,98.615,98.64,98.579,98.64,93642846.0
2005-10-31 12:50:00,98.635,98.663,98.635,98.642,60561969.0
2005-10-31 12:51:00,98.65,98.66,98.645,98.65,45687685.0
2005-10-31 12:52:00,98.643,98.651,98.643,98.645,57743627.0
2005-10-31 12:53:00,98.632,98.643,98.63,98.643,28440939.0
2005-10-31 12:54:00,98.64,98.643,98.622,98.622,269689095.0
2005-10-31 12:55:00,98.62,98.635,98.61,98.61,507554091.0
2005-10-31 12:56:00,98.63,98.63,98.61,98.61,35069743.0
2005-10-31 12:57:00,98.61,98.626,98.576,98.603,14303236.0
2005-10-31 12:58:00,98.607,98.637,98.572,98.637,19311662.0
2005-10-31 12:59:00,98.65,98.663,98.648,98.65,36172489.0
2005-10-31 13:00:00,98.65,98.66,98.623,98.655,291760016.0
2005-10-31 13:01:00,98.645,98.662,98.64,98.652,16112492.0
2005-10-31 13:02:00,98.65,98.685,98.642,98.68,55695894.0
2005-10-31 13:03:00,98.673,98.73,98.663,98.685,80882755.0
2005-10-31 13:04:00,98.68,98.71,98.68,98.685,92705762.0
2005-10-31 13:05:00,98.685,98.703,98.661,98.69,247517026.0
2005-10-31 13:06:00,98.683,98.715,98.683,98.715,35983839.0
2005-10-31 13:07:00,98.705,98.705,98.655,98.675,53030212.0
2005-10-31 13:08:00,98.67,98.75,98.655,98.75,70001537.0
2005-10-31 13:09:00,98.755,98.756,98.72,98.745,45477751.0
2005-10-31 13:10:00,98.76,98.762,98.705,98.705,382589359.0
2005-10-31 13:11:00,98.7,98.72,98.695,98.715,148181551.0
2005-10-31 13:12:00,98.698,98.73,98.665,98.71,197696340.0
2005-10-31 13:13:00,98.718,98.763,98.718,98.74,66969678.0
2005-10-31 13:14:00,98.747,98.754,98.715,98.715,32755395.0
2005-10-31 13:15:00,98.713,98.732,98.703,98.725,56780053.0
2005-10-31 13:16:00,98.722,98.751,98.717,98.745,176208659.0
2005-10-31 13:17:00,98.745,98.75,98.738,98.745,279947413.0
2005-10-31 13:18:00,98.74,98.74,98.705,98.723,24764800.0
2005-10-31 13:19:00,98.73,98.745,98.72,98.743,77151427.0
2005-10-31 13:20:00,98.735,98.756,98.732,98.732,79154751.0
2005-10-31 13:21:00,98.735,98.745,98.73,98.73,22779010.0
2005-10-31 13:22:00,98.745,98.745,98.73,98.735,387141066.0
2005-10-31 13:23:00,98.74,98.753,98.692,98.753,40669895.0
2005-10-31 13:24:00,98.755,98.757,98.74,98.745,52439537.0
2005-10-31 13:25:00,98.75,98.75,98.723,98.735,64845703.0
2005-10-31 13:26:00,98.755,98.755,98.716,98.72,54728280.0
2005-10-31 13:28:00,98.71,98.735,98.708,98.735,28442701.0
2005-10-31 13:29:00,98.685,98.745,98.685,98.745,93047472.0
2005-10-31 13:30:00,98.747,98.747,98.708,98.73,166166723.0
2005-10-31 13:31:00,98.735,98.753,98.735,98.753,42993406.0
2005-10-31 13:32:00,98.753,98.755,98.753,98.755,1474698.0
2005-10-31 13:33:00,98.75,98.76,98.749,98.75,8700952.0
2005-10-31 13:35:00,98.74,98.758,98.735,98.735,111121439.0
2005-10-31 13:36:00,98.73,98.734,98.715,98.715,184215409.0
2005-10-31 13:37:00,98.725,98.725,98.702,98.72,61024700.0
2005-10-31 13:38:00,98.72,98.72,98.675,98.675,129180869.0
2005-10-31 13:39:00,98.695,98.695,98.665,98.688,61064438.0
2005-10-31 13:40:00,98.69,98.69,98.672,98.69,70035871.0
2005-10-31 13:41:00,98.685,98.695,98.683,98.683,176480972.0
2005-10-31 13:42:00,98.68,98.71,98.678,98.678,98297061.0
2005-10-31 13:43:00,98.675,98.695,98.668,98.695,65460619.0
2005-10-31 13:44:00,98.68,98.705,98.679,98.69,12927451.0
2005-10-31 13:45:00,98.69,98.715,98.69,98.7,74640768.0
2005-10-31 13:46:00,98.695,98.717,98.688,98.688,190649404.0
2005-10-31 13:47:00,98.7,98.72,98.7,98.72,582646841.0
2005-10-31 13:48:00,98.72,98.73,98.7,98.72,74055796.0
2005-10-31 13:49:00,98.72,98.72,98.67,98.71,63426275.0
2005-10-31 13:50:00,98.705,98.724,98.702,98.713,60663531.0
2005-10-31 13:51:00,98.72,98.74,98.72,98.74,390125046.0
2005-10-31 13:52:00,98.73,98.737,98.705,98.72,24084843.0
2005-10-31 13:53:00,98.705,98.705,98.682,98.695,63275253.0
2005-10-31 13:54:00,98.685,98.7,98.685,98.695,210130095.0
2005-10-31 13:55:00,98.655,98.7,98.655,98.7,70080009.0
2005-10-31 13:56:00,98.692,98.7,98.685,98.685,67758973.0
2005-10-31 13:57:00,98.705,98.705,98.689,98.705,95302019.0
2005-10-31 13:59:00,98.705,98.755,98.705,98.755,11378200.0
2005-10-31 14:00:00,98.735,98.755,98.68,98.68,109786418.0
2005-10-31 14:01:00,98.675,98.686,98.65,98.65,122680226.0
2005-10-31 14:02:00,98.655,98.665,98.647,98.665,61532478.0
2005-10-31 14:03:00,98.67,98.686,98.665,98.665,38638788.0
2005-10-31 14:04:00,98.695,98.695,98.671,98.68,12776324.0
2005-10-31 14:05:00,98.685,98.685,98.64,98.643,47798417.0
2005-10-31 14:06:00,98.643,98.69,98.643,98.655,100556212.0
2005-10-31 14:07:00,98.67,98.7,98.67,98.685,11528573.0
2005-10-31 14:08:00,98.665,98.695,98.665,98.673,108080431.0
2005-10-31 14:09:00,98.685,98.686,98.659,98.67,70650663.0
2005-10-31 14:10:00,98.675,98.703,98.665,98.695,83064068.0
2005-10-31 14:11:00,98.705,98.73,98.68,98.7,60942552.0
2005-10-31 14:12:00,98.695,98.725,98.695,98.725,27180239.0
2005-10-31 14:13:00,98.735,98.746,98.725,98.725,24648104.0
2005-10-31 14:14:00,98.725,98.765,98.725,98.74,131128889.0
2005-10-31 14:15:00,98.755,98.775,98.754,98.765,133167681.0
2005-10-31 14:16:00,98.755,98.757,98.725,98.737,60296058.0
2005-10-31 14:17:00,98.748,98.76,98.735,98.743,92939298.0
2005-10-31 14:18:00,98.75,98.76,98.735,98.76,64846696.0
2005-10-31 14:19:00,98.765,98.778,98.765,98.775,29186434.0
2005-10-31 14:20:00,98.765,98.78,98.75,98.75,21521030.0
2005-10-31 14:21:00,98.75,98.775,98.73,98.76,292255125.0
2005-10-31 14:22:00,98.753,98.765,98.75,98.75,18500271.0
2005-10-31 14:23:00,98.76,98.795,98.76,98.795,34228332.0
2005-10-31 14:24:00,98.803,98.803,98.763,98.785,94840865.0
2005-10-31 14:25:00,98.783,98.8,98.755,98.755,230593805.0
2005-10-31 14:26:00,98.753,98.795,98.753,98.795,20367439.0
2005-10-31 14:27:00,98.783,98.788,98.77,98.77,19686164.0
2005-10-31 14:28:00,98.78,98.795,98.763,98.795,360349637.0
2005-10-31 14:29:00,98.78,98.785,98.75,98.765,49492254.0
2005-10-31 14:30:00,98.755,98.8,98.755,98.77,98414115.0
2005-10-31 14:31:00,98.782,98.81,98.778,98.8,204792251.0
2005-10-31 14:32:00,98.795,98.81,98.785,98.805,45166663.0
2005-10-31 14:33:00,98.8,98.803,98.785,98.785,111577940.0
2005-10-31 14:34:00,98.79,98.8,98.78,98.785,140968023.0
2005-10-31 14:35:00,98.795,98.825,98.792,98.825,8448673.0
2005-10-31 14:36:00,98.81,98.825,98.803,98.818,137868095.0
2005-10-31 14:37:00,98.805,98.83,98.801,98.818,102899026.0
2005-10-31 14:38:00,98.805,98.821,98.805,98.815,106132688.0
2005-10-31 14:39:00,98.805,98.82,98.79,98.79,52706447.0
2005-10-31 14:40:00,98.79,98.795,98.775,98.785,119241487.0
2005-10-31 14:41:00,98.785,98.81,98.78,98.785,111242092.0
2005-10-31 14:42:00,98.783,98.783,98.772,98.772,23016078.0
2005-10-31 14:43:00,98.78,98.798,98.745,98.775,32079352.0
2005-10-31 14:44:00,98.785,98.805,98.775,98.783,68188007.0
2005-10-31 14:45:00,98.79,98.808,98.79,98.808,463584730.0
2005-10-31 14:46:00,98.825,98.825,98.785,98.785,546409606.0
2005-10-31 14:47:00,98.795,98.795,98.765,98.765,107623963.0
2005-10-31 14:48:00,98.758,98.77,98.758,98.765,34193903.0
2005-10-31 14:49:00,98.75,98.775,98.75,98.765,70417444.0
2005-10-31 14:50:00,98.77,98.77,98.75,98.76,118764238.0
2005-10-31 14:51:00,98.76,98.76,98.705,98.735,83614847.0
2005-10-31 14:52:00,98.735,98.735,98.71,98.71,173985736.0
2005-10-31 14:53:00,98.7,98.73,98.7,98.72,60353578.0
2005-10-31 14:54:00,98.71,98.735,98.71,98.73,19632097.0
2005-10-31 14:55:00,98.723,98.745,98.695,98.715,154645455.0
2005-10-31 14:56:00,98.702,98.728,98.702,98.707,65132567.0
2005-10-31 14:57:00,98.713,98.713,98.622,98.65,7421810.0
2005-10-31 14:58:00,98.64,98.67,98.64,98.665,358384231.0
2005-10-31 14:59:00,98.655,98.68,98.655,98.68,63207684.0
2005-10-31 15:00:00,98.68,98.69,98.68,98.69,35601653.0
2005-10-31 15:01:00,98.685,98.695,98.68,98.68,27902306.0
2005-10-31 15:02:00,98.68,98.69,98.652,98.69,67227761.0
2005-10-31 15:03:00,98.685,98.685,98.62,98.64,19463783.0
2005-10-31 15:04:00,98.63,98.643,98.627,98.627,89039997.0
2005-10-31 15:05:00,98.625,98.645,98.625,98.633,52685153.0
2005-10-31 15:06:00,98.64,98.64,98.617,98.63,17261582.0
2005-10-31 15:07:00,98.635,98.635,98.61,98.61,27009450.0
2005-10-31 15:08:00,98.603,98.637,98.595,98.595,79566092.0
2005-10-31 15:09:00,98.605,98.618,98.593,98.617,14795631.0
2005-10-31 15:10:00,98.615,98.625,98.613,98.613,61227486.0
2005-10-31 15:11:00,98.6,98.615,98.595,98.602,102489734.0
2005-10-31 15:12:00,98.602,98.615,98.6,98.603,167011732.0
2005-10-31 15:13:00,98.607,98.61,98.593,98.61,240302216.0
2005-10-31 15:14:00,98.61,98.616,98.586,98.593,118048597.0
2005-10-31 15:15:00,98.595,98.6,98.575,98.59,15123845.0
2005-10-31 15:16:00,98.59,98.6,98.55,98.583,76231093.0
2005-10-31 15:17:00,98.575,98.61,98.575,98.605,29303349.0
2005-10-31 15:18:00,98.6,98.63,98.6,98.63,56491302.0
2005-10-31 15:19:00,98.627,98.627,98.577,98.61,316892998.0
2005-10-31 15:20:00,98.605,98.625,98.605,98.625,35101866.0
2005-10-31 15:21:00,98.622,98.673,98.622,98.623,99537190.0
2005-10-31 15:22:00,98.645,98.655,98.642,98.642,137672139.0
2005-10-31 15:23:00,98.64,98.66,98.625,98.66,95402238.0
2005-10-31 15:24:00,98.667,98.68,98.65,98.68,26463676.0
2005-10-31 15:25:00,98.68,98.71,98.65,98.69,73181674.0
2005-10-31 15:26:00,98.7,98.7,98.659,98.68,44070209.0
2005-10-31 15:27:00,98.663,98.673,98.64,98.64,122570089.0
2005-10-31 15:28:00,98.655,98.696,98.655,98.695,18238558.0
2005-10-31 15:29:00,98.69,98.723,98.69,98.712,118671988.0
2005-10-31 15:30:00,98.72,98.755,98.72,98.755,25148491.0
2005-10-31 15:31:00,98.755,98.775,98.73,98.75,17080188.0
2005-10-31 15:32:00,98.74,98.772,98.74,98.755,83723050.0
2005-10-31 15:33:00,98.765,98.785,98.735,98.785,27882261.0
2005-10-31 15:34:00,98.78,98.8,98.76,98.773,91046034.0
2005-10-31 15:35:00,98.763,98.775,98.735,98.76,93188755.0
2005-10-31 15:36:00,98.755,98.774,98.745,98.752,64196912.0
2005-10-31 15:37:00,98.77,98.773,98.745,98.773,63450992.0
2005-10-31 15:38:00,98.765,98.78,98.755,98.755,103654776.0
2005-10-31 15:39:00,98.745,98.8,98.745,98.775,46928147.0
2005-10-31 15:40:00,98.775,98.8,98.775,98.775,239179461.0
2005-10-31 15:41:00,98.77,98.792,98.765,98.778,96753211.0
2005-10-31 15:42:00,98.79,98.796,98.75,98.76,47069794.0
2005-10-31 15:43:00,98.755,98.783,98.745,98.745,84426692.0
2005-10-31 15:44:00,98.765,98.775,98.74,98.755,21582114.0
2005-10-31 15:45:00,98.742,98.775,98.74,98.755,44321738.0
2005-10-31 15:46:00,98.75,98.766,98.735,98.735,168648753.0
2005-10-31 15:47:00,98.74,98.755,98.734,98.735,92159563.0
2005-10-31 15:48:00,98.745,98.765,98.742,98.745,143362934.0
2005-10-31 15:49:00,98.75,98.765,98.725,98.755,135442176.0
2005-10-31 15:50:00,98.76,98.8,98.745,98.78,34169511.0
2005-10-31 15:51:00,98.777,98.788,98.77,98.77,85860747.0
2005-10-31 15:52:00,98.77,98.78,98.759,98.76,35515609.0
2005-10-31 15:53:00,98.765,98.765,98.744,98.745,35251644.0
2005-10-31 15:54:00,98.75,98.775,98.735,98.755,54592391.0
2005-10-31 15:55:00,98.758,98.779,98.758,98.76,102108692.0
2005-10-31 15:56:00,98.77,98.78,98.76,98.78,887356814.0
2005-10-31 15:57:00,98.775,98.8,98.775,98.79,105098551.0
2005-10-31 15:58:00,98.778,98.784,98.774,98.775,630005625.0
2005-10-31 15:59:00,98.78,98.78,98.75,98.75,44060909.0
2005-10-31 16:00:00,98.742,98.768,98.74,98.76,43333128.0
2005-10-31 16:01:00,98.747,98.756,98.735,98.735,105249598.0
2005-10-31 16:02:00,98.732,98.755,98.723,98.723,266671593.0
2005-10-31 16:03:00,98.725,98.735,98.717,98.735,33634874.0
2005-10-31 16:04:00,98.725,98.74,98.723,98.735,144826835.0
2005-10-31 16:05:00,98.73,98.747,98.697,98.74,222525912.0
2005-10-31 16:06:00,98.73,98.77,98.73,98.755,39166286.0
2005-10-31 16:07:00,98.75,98.75,98.735,98.743,49293541.0
2005-10-31 16:08:00,98.745,98.76,98.74,98.76,36139748.0
2005-10-31 16:09:00,98.76,98.772,98.76,98.765,65063662.0
2005-10-31 16:10:00,98.765,98.765,98.735,98.747,194576649.0
2005-10-31 16:11:00,98.753,98.754,98.737,98.74,17994986.0
2005-10-31 16:12:00,98.735,98.775,98.735,98.755,30503906.0
2005-10-31 16:13:00,98.755,98.755,98.73,98.75,61750802.0
2005-10-31 16:14:00,98.747,98.775,98.747,98.763,31040934.0
2005-10-31 16:15:00,98.77,98.77,98.735,98.735,27296034.0
2005-10-31 16:16:00,98.735,98.735,98.7,98.7,53211956.0
2005-10-31 16:17:00,98.7,98.703,98.69,98.695,6749021.0
2005-10-31 16:18:00,98.7,98.7,98.65,98.65,47663362.0
2005-10-31 16:19:00,98.653,98.685,98.653,98.685,158819788.0
2005-10-31 16:20:00,98.685,98.69,98.68,98.687,41750181.0
2005-10-31 16:21:00,98.685,98.698,98.68,98.68,27009365.0
2005-10-31 16:22:00,98.68,98.696,98.68,98.687,95615053.0
2005-10-31 16:23:00,98.68,98.72,98.68,98.7,17756694.0
2005-10-31 16:24:00,98.705,98.735,98.703,98.71,294984716.0
2005-10-31 16:25:00,98.71,98.715,98.695,98.702,55650057.0
2005-10-31 16:26:00,98.705,98.74,98.705,98.74,140367130.0
2005-10-31 16:27:00,98.723,98.735,98.72,98.73,139332614.0
2005-10-31 16:28:00,98.72,98.73,98.715,98.715,25443381.0
2005-10-31 16:29:00,98.715,98.715,98.67,98.67,49678835.0
2005-10-31 16:30:00,98.69,98.7,98.669,98.69,18304944.0
2005-10-31 16:31:00,98.68,98.695,98.68,98.695,397269308.0
2005-10-31 16:32:00,98.695,98.71,98.692,98.71,34309513.0
2005-10-31 16:33:00,98.703,98.703,98.69,98.69,31375806.0
2005-10-31 16:34:00,98.7,98.7,98.673,98.685,39240490.0
2005-10-31 16:35:00,98.685,98.714,98.685,98.71,743153573.0
2005-10-31 16:36:00,98.715,98.735,98.715,98.735,65038426.0
2005-10-31 16:37:00,98.725,98.745,98.715,98.745,19554543.0
2005-10-31 16:38:00,98.735,98.745,98.72,98.735,48089941.0
2005-10-31 16:39:00,98.74,98.753,98.725,98.725,33372806.0
2005-10-31 16:40:00,98.73,98.77,98.73,98.76,122048367.0
2005-10-31 16:41:00,98.755,98.767,98.755,98.76,108384004.0
2005-10-31 16:42:00,98.768,98.795,98.752,98.788,181138404.0
2005-10-31 16:43:00,98.78,98.815,98.78,98.78,21400352.0
2005-10-31 16:44:00,98.775,98.788,98.763,98.773,47649756.0
2005-10-31 16:45:00,98.77,98.8,98.769,98.79,221080362.0
2005-10-31 16:46:00,98.815,98.815,98.753,98.795,127485835.0
2005-10-31 16:47:00,98.79,98.825,98.79,98.825,96303914.0
2005-10-31 16:48:00,98.815,98.857,98.815,98.85,29049245.0
2005-10-31 16:49:00,98.85,98.857,98.842,98.843,55190890.0
2005-10-31 16:50:00,98.845,98.885,98.8,98.885,19069363.0
2005-10-31 16:51:00,98.88,98.88,98.84,98.87,469556380.0
2005-10-31 16:52:00,98.873,98.908,98.873,98.878,144188478.0
2005-10-31 16:53:00,98.885,98.885,98.855,98.855,88891471.0
2005-10-31 16:54:00,98.85,98.85,98.84,98.84,143057292.0
2005-10-31 16:55:00,98.85,98.853,98.838,98.845,345658537.0
2005-10-31 16:56:00,98.84,98.852,98.81,98.843,53002790.0
2005-10-31 16:57:00,98.845,98.885,98.825,98.87,106345295.0
2005-10-31 16:58:00,98.885,98.925,98.85,98.925,185439711.0
2005-10-31 16:59:00,98.905,98.935,98.89,98.9,62350110.0
2005-10-31 17:00:00,98.9,98.91,98.881,98.885,164915320.0
2005-10-31 17:01:00,98.885,98.905,98.873,98.873,63769944.0
2005-10-31 17:02:00,98.865,98.893,98.865,98.875,146072016.0
2005-10-31 17:03:00,98.875,98.895,98.85,98.85,381100424.0
2005-10-31 17:04:00,98.855,98.88,98.82,98.82,16645137.0
2005-10-31 17:05:00,98.82,98.82,98.783,98.81,425355711.0
2005-10-31 17:06:00,98.805,98.855,98.805,98.835,17787108.0
2005-10-31 17:07:00,98.84,98.842,98.815,98.815,91824690.0
2005-10-31 17:08:00,98.823,98.844,98.82,98.835,16953768.0
2005-10-31 17:09:00,98.83,98.855,98.825,98.825,82446769.0
2005-10-31 17:10:00,98.835,98.875,98.82,98.857,67777321.0
2005-10-31 17:11:00,98.85,98.886,98.85,98.883,470985413.0
2005-10-31 17:12:00,98.87,98.905,98.87,98.89,293663331.0
2005-10-31 17:13:00,98.89,98.915,98.89,98.895,58512243.0
2005-10-31 17:14:00,98.9,98.906,98.878,98.9,510212890.0
2005-10-31 17:15:00,98.91,98.925,98.91,98.925,118684965.0
2005-10-31 17:16:00,98.91,98.92,98.898,98.898,835771969.0
2005-10-31 17:17:00,98.9,98.918,98.89,98.89,204042959.0
2005-10-31 17:18:00,98.905,98.905,98.862,98.885,106779520.0
2005-10-31 17:19:00,98.88,98.882,98.87,98.88,280363539.0
2005-10-31 17:20:00,98.863,98.894,98.863,98.875,188781984.0
2005-10-31 17:21:00,98.88,98.88,98.837,98.855,88764554.0
2005-10-31 17:22:00,98.86,98.875,98.85,98.86,29784752.0
2005-10-31 17:23:00,98.87,98.87,98.841,98.845,208477265.0
2005-10-31 17:24:00,98.84,98.878,98.84,98.86,51204222.0
2005-10-31 17:25:00,98.87,98.87,98.855,98.863,7113679.0
2005-10-31 17:26:00,98.865,98.88,98.858,98.86,34640389.0
2005-10-31 17:27:00,98.88,98.88,98.865,98.875,38100552.0
2005-10-31 17:28:00,98.877,98.9,98.87,98.9,198603386.0
2005-10-31 17:29:00,98.892,98.92,98.875,98.89,60365481.0
2005-10-31 17:30:00,98.91,98.91,98.883,98.9,32695985.0
2005-10-31 17:31:00,98.89,98.91,98.89,98.895,627663679.0
2005-10-31 17:32:00,98.875,98.906,98.873,98.873,22480580.0
2005-10-31 17:33:00,98.88,98.9,98.879,98.9,407858326.0
2005-10-31 17:34:00,98.89,98.905,98.86,98.88,227786129.0
2005-10-31 17:35:00,98.875,98.89,98.855,98.89,228420163.0
2005-10-31 17:36:00,98.88,98.88,98.83,98.83,26858977.0
2005-10-31 17:37:00,98.825,98.826,98.82,98.825,170940524.0
2005-10-31 17:38:00,98.83,98.83,98.811,98.825,67228126.0
2005-10-31 17:39:00,98.82,98.828,98.788,98.823,158162807.0
2005-10-31 17:40:00,98.83,98.838,98.8,98.8,181942706.0
2005-10-31 17:41:00,98.805,98.83,98.805,98.81,53939433.0
2005-10-31 17:42:00,98.795,98.81,98.77,98.783,33421136.0
2005-10-31 17:43:00,98.775,98.787,98.745,98.765,38908360.0
2005-10-31 17:44:00,98.735,98.766,98.735,98.75,99196758.0
2005-10-31 17:45:00,98.753,98.77,98.743,98.758,159569694.0
2005-10-31 17:46:00,98.75,98.759,98.75,98.753,19796475.0
2005-10-31 17:47:00,98.76,98.76,98.73,98.76,55556401.0
2005-10-31 17:48:00,98.76,98.765,98.75,98.75,125958141.0
2005-10-31 17:49:00,98.75,98.751,98.72,98.75,129046847.0
2005-10-31 17:50:00,98.743,98.75,98.73,98.73,80162436.0
2005-10-31 17:51:00,98.74,98.75,98.71,98.717,61804883.0
2005-10-31 17:52:00,98.725,98.745,98.717,98.74,86062343.0
2005-10-31 17:53:00,98.73,98.75,98.705,98.723,94516741.0
2005-10-31 17:54:00,98.715,98.72,98.67,98.69,34095740.0
2005-10-31 17:55:00,98.68,98.71,98.677,98.677,26743137.0
2005-10-31 17:56:00,98.7,98.713,98.683,98.683,13490287.0
2005-10-31 17:57:00,98.685,98.698,98.665,98.69,375285013.0
2005-10-31 17:58:00,98.695,98.735,98.68,98.72,33396023.0
2005-10-31 17:59:00,98.72,98.72,98.64,98.645,82595269.0
2005-10-31 18:00:00,98.643,98.68,98.625,98.65,64468169.0
2005-10-31 18:01:00,98.655,98.655,98.595,98.61,74344350.0
2005-10-31 18:02:00,98.6,98.62,98.585,98.603,244148792.0
2005-10-31 18:03:00,98.605,98.611,98.57,98.595,731684993.0
2005-10-31 18:04:00,98.6,98.6,98.569,98.582,25120730.0
2005-10-31 18:05:00,98.59,98.59,98.573,98.578,46068993.0
2005-10-31 18:06:00,98.575,98.575,98.52,98.52,14257816.0
2005-10-31 18:07:00,98.512,98.533,98.49,98.51,33743255.0
2005-10-31 18:08:00,98.51,98.53,98.5,98.515,133134268.0
2005-10-31 18:09:00,98.5,98.5,98.475,98.5,93103651.0
2005-10-31 18:10:00,98.503,98.52,98.502,98.52,252711980.0
2005-10-31 18:11:00,98.52,98.55,98.52,98.55,24696469.0
2005-10-31 18:12:00,98.545,98.62,98.545,98.613,8598558.0
2005-10-31 18:13:00,98.615,98.64,98.605,98.625,72027479.0
2005-10-31 18:14:00,98.625,98.64,98.625,98.64,74537912.0
2005-10-31 18:15:00,98.645,98.705,98.645,98.68,86660282.0
2005-10-31 18:16:00,98.68,98.695,98.665,98.665,107123616.0
2005-10-31 18:17:00,98.663,98.68,98.645,98.66,41446808.0
2005-10-31 18:18:00,98.663,98.695,98.663,98.68,58910339.0
2005-10-31 18:19:00,98.68,98.7,98.677,98.7,98643775.0
2005-10-31 18:20:00,98.7,98.7,98.683,98.685,138892911.0
2005-10-31 18:21:00,98.685,98.69,98.643,98.65,242234738.0
2005-10-31 18:22:00,98.653,98.678,98.653,98.675,24531263.0
2005-10-31 18:23:00,98.66,98.69,98.66,98.675,102644895.0
2005-10-31 18:24:00,98.68,98.692,98.68,98.69,52666360.0
2005-10-31 18:25:00,98.685,98.685,98.655,98.655,109141457.0
2005-10-31 18:26:00,98.665,98.665,98.635,98.66,88424715.0
2005-10-31 18:27:00,98.643,98.66,98.625,98.645,14742583.0
2005-10-31 18:28:00,98.64,98.675,98.64,98.663,54401195.0
2005-10-31 18:29:00,98.68,98.69,98.667,98.685,46239024.0
2005-10-31 18:30:00,98.677,98.677,98.653,98.675,45576529.0
2005-10-31 18:31:00,98.675,98.685,98.66,98.673,265557672.0
2005-10-31 18:32:00,98.68,98.73,98.68,98.715,52922400.0
2005-10-31 18:33:00,98.71,98.725,98.687,98.72,218536953.0
2005-10-31 18:34:00,98.72,98.725,98.677,98.705,82766224.0
2005-10-31 18:35:00,98.69,98.709,98.68,98.7,56332967.0
2005-10-31 18:36:00,98.68,98.71,98.68,98.685,20385186.0
2005-10-31 18:37:00,98.685,98.7,98.645,98.695,171199385.0
2005-10-31 18:38:00,98.685,98.73,98.685,98.72,167716854.0
2005-10-31 18:39:00,98.698,98.71,98.67,98.675,251321266.0
2005-10-31 18:40:00,98.685,98.707,98.685,98.7,370406573.0
2005-10-31 18:41:00,98.7,98.725,98.7,98.72,7207761.0
2005-10-31 18:42:00,98.713,98.713,98.705,98.705,202770139.0
2005-10-31 18:43:00,98.708,98.708,98.68,98.705,73333747.0
2005-10-31 18:44:00,98.7,98.725,98.685,98.693,40897405.0
2005-10-31 18:45:00,98.685,98.692,98.675,98.68,119340772.0
2005-10-31 18:46:00,98.69,98.695,98.64,98.657,103814618.0
2005-10-31 18:47:00,98.645,98.646,98.62,98.63,180547339.0
2005-10-31 18:48:00,98.645,98.645,98.625,98.635,62480775.0
2005-10-31 18:49:00,98.64,98.645,98.625,98.645,21766000.0
2005-10-31 18:50:00,98.65,98.659,98.649,98.653,177473324.0
2005-10-31 18:51:00,98.665,98.671,98.665,98.665,19081632.0
2005-10-31 18:52:00,98.66,98.665,98.645,98.645,33965632.0
2005-10-31 18:53:00,98.645,98.658,98.643,98.65,70794754.0
2005-10-31 18:54:00,98.645,98.646,98.565,98.585,97468052.0
2005-10-31 18:55:00,98.605,98.62,98.58,98.62,63213002.0
2005-10-31 18:56:00,98.63,98.645,98.628,98.645,142750096.0
2005-10-31 18:57:00,98.65,98.67,98.625,98.625,51626358.0
2005-10-31 18:58:00,98.622,98.658,98.615,98.64,14249146.0
2005-10-31 18:59:00,98.635,98.655,98.61,98.61,121673399.0
2005-10-31 19:00:00,98.61,98.612,98.565,98.565,55683032.0
2005-10-31 19:01:00,98.555,98.607,98.555,98.57,23478371.0
2005-10-31 19:02:00,98.562,98.562,98.51,98.51,61237553.0
2005-10-31 19:03:00,98.52,98.528,98.512,98.512,136573284.0
2005-10-31 19:04:00,98.507,98.555,98.507,98.545,109781700.0
2005-10-31 19:05:00,98.535,98.535,98.517,98.52,70896850.0
2005-10-31 19:06:00,98.52,98.555,98.52,98.54,171627406.0
2005-10-31 19:07:00,98.55,98.563,98.547,98.555,40934734.0
2005-10-31 19:08:00,98.548,98.56,98.523,98.55,142943775.0
2005-10-31 19:09:00,98.55,98.552,98.54,98.545,40883078.0
2005-10-31 19:10:00,98.55,98.55,98.505,98.505,18093928.0
2005-10-31 19:11:00,98.505,98.53,98.505,98.53,82853961.0
2005-10-31 19:12:00,98.537,98.575,98.536,98.542,64780573.0
2005-10-31 19:13:00,98.55,98.55,98.53,98.55,30935866.0
2005-10-31 19:14:00,98.54,98.558,98.54,98.555,38704500.0
2005-10-31 19:15:00,98.56,98.58,98.55,98.58,10143845.0
2005-10-31 19:16:00,98.57,98.58,98.565,98.575,45721326.0
2005-10-31 19:17:00,98.585,98.6,98.582,98.6,40025988.0
2005-10-31 19:18:00,98.605,98.607,98.59,98.59,9534172.0
2005-10-31 19:19:00,98.595,98.6,98.59,98.59,47313967.0
2005-10-31 19:20:00,98.595,98.605,98.59,98.59,27492757.0
2005-10-31 19:21:00,98.605,98.605,98.572,98.58,106140893.0
2005-10-31 19:22:00,98.57,98.6,98.568,98.58,209584344.0
2005-10-31 19:23:00,98.58,98.58,98.57,98.58,404876615.0
2005-10-31 19:24:00,98.58,98.58,98.562,98.562,177332742.0
2005-10-31 19:25:00,98.575,98.58,98.565,98.57,15551613.0
2005-10-31 19:26:00,98.562,98.576,98.562,98.57,50980785.0
2005-10-31 19:27:00,98.563,98.575,98.56,98.575,51614658.0
2005-10-31 19:28:00,98.57,98.588,98.533,98.57,348055203.0
2005-10-31 19:29:00,98.56,98.575,98.56,98.573,67766956.0
2005-10-31 19:30:00,98.58,98.58,98.563,98.563,72501757.0
2005-10-31 19:31:00,98.57,98.595,98.57,98.595,26671215.0
2005-10-31 19:32:00,98.6,98.6,98.59,98.595,68529443.0
2005-10-31 19:33:00,98.595,98.595,98.549,98.583,26339373.0
2005-10-31 19:34:00,98.575,98.58,98.56,98.56,104973808.0
2005-10-31 19:35:00,98.565,98.57,98.56,98.57,103436125.0
2005-10-31 19:36:00,98.56,98.57,98.56,98.563,52318795.0
2005-10-31 19:37:00,98.57,98.58,98.562,98.562,36247611.0
2005-10-31 19:38:00,98.57,98.575,98.56,98.575,90262665.0
2005-10-31 19:39:00,98.565,98.565,98.525,98.525,23356637.0
2005-10-31 19:40:00,98.537,98.557,98.537,98.54,590680894.0
2005-10-31 19:41:00,98.55,98.558,98.535,98.535,42261134.0
2005-10-31 19:42:00,98.545,98.563,98.545,98.553,13860737.0
2005-10-31 19:43:00,98.56,98.56,98.548,98.56,21527512.0
2005-10-31 19:44:00,98.553,98.559,98.545,98.545,96518371.0
2005-10-31 19:45:00,98.548,98.55,98.54,98.545,111742366.0
2005-10-31 19:46:00,98.545,98.563,98.53,98.563,16930908.0
2005-10-31 19:47:00,98.552,98.552,98.515,98.525,49586676.0
2005-10-31 19:48:00,98.53,98.53,98.51,98.51,110767301.0
2005-10-31 19:49:00,98.518,98.53,98.51,98.51,62609971.0
2005-10-31 19:50:00,98.505,98.515,98.502,98.51,24775129.0
2005-10-31 19:51:00,98.5,98.53,98.5,98.51,58814078.0
2005-10-31 19:52:00,98.508,98.52,98.495,98.495,156651307.0
2005-10-31 19:53:00,98.505,98.523,98.505,98.51,71346541.0
2005-10-31 19:54:00,98.51,98.54,98.51,98.51,44133869.0
2005-10-31 19:55:00,98.51,98.535,98.505,98.505,24376142.0
2005-10-31 19:56:00,98.505,98.505,98.47,98.47,12107839.0
2005-10-31 19:57:00,98.47,98.472,98.435,98.455,126586969.0
2005-10-31 19:58:00,98.46,98.46,98.445,98.45,50945812.0
2005-10-31 19:59:00,98.465,98.465,98.432,98.445,88808068.0
2005-10-31 20:00:00,98.43,98.45,98.425,98.442,14790317.0
2005-10-31 20:01:00,98.448,98.448,98.43,98.445,109152578.0
2005-10-31 20:02:00,98.455,98.455,98.43,98.435,33638369.0
2005-10-31 20:03:00,98.435,98.435,98.372,98.428,105206288.0
2005-10-31 20:04:00,98.42,98.43,98.405,98.43,66221087.0
2005-10-31 20:05:00,98.433,98.438,98.42,98.42,168917994.0
2005-10-31 20:06:00,98.43,98.445,98.425,98.425,86212251.0
2005-10-31 20:07:00,98.418,98.443,98.418,98.428,118162733.0
2005-10-31 20:08:00,98.43,98.44,98.43,98.43,85317923.0
2005-10-31 20:09:00,98.435,98.45,98.425,98.425,107162888.0
2005-10-31 20:10:00,98.435,98.465,98.435,98.455,39499123.0
2005-10-31 20:11:00,98.45,98.465,98.431,98.445,125254359.0
2005-10-31 20:12:00,98.443,98.455,98.439,98.455,84446415.0
2005-10-31 20:13:00,98.445,98.475,98.44,98.475,48037234.0
2005-10-31 20:14:00,98.462,98.475,98.462,98.465,69146536.0
2005-10-31 20:15:00,98.455,98.53,98.455,98.525,151081908.0
2005-10-31 20:16:00,98.515,98.57,98.515,98.57,82147867.0
2005-10-31 20:17:00,98.567,98.567,98.507,98.515,53616285.0
2005-10-31 20:18:00,98.523,98.53,98.505,98.52,91526005.0
2005-10-31 20:19:00,98.505,98.513,98.492,98.51,169646338.0
2005-10-31 20:20:00,98.51,98.518,98.488,98.518,119154563.0
2005-10-31 20:21:00,98.51,98.514,98.503,98.503,27103735.0
2005-10-31 20:22:00,98.51,98.525,98.499,98.525,71203727.0
2005-10-31 20:23:00,98.51,98.51,98.445,98.49,68130985.0
2005-10-31 20:24:00,98.493,98.508,98.489,98.5,107275279.0
2005-10-31 20:25:00,98.495,98.495,98.472,98.49,10952717.0
2005-10-31 20:26:00,98.485,98.515,98.47,98.472,20901006.0
2005-10-31 20:27:00,98.5,98.506,98.475,98.495,33553600.0
2005-10-31 20:28:00,98.482,98.493,98.475,98.49,46127436.0
2005-10-31 20:29:00,98.482,98.483,98.45,98.455,458074187.0
2005-10-31 20:30:00,98.475,98.487,98.463,98.463,314021032.0
2005-10-31 20:31:00,98.47,98.476,98.454,98.46,339507201.0
2005-10-31 20:32:00,98.465,98.465,98.46,98.46,94766443.0
2005-10-31 20:33:00,98.465,98.495,98.465,98.465,80557486.0
2005-10-31 20:34:00,98.455,98.483,98.455,98.48,108719598.0
2005-10-31 20:35:00,98.49,98.49,98.48,98.48,4076591.0
2005-10-31 20:36:00,98.473,98.5,98.473,98.5,45279476.0
2005-10-31 20:37:00,98.505,98.505,98.48,98.505,29827627.0
2005-10-31 20:38:00,98.495,98.505,98.485,98.485,165459128.0
2005-10-31 20:39:00,98.503,98.517,98.49,98.497,29315946.0
2005-10-31 20:40:00,98.5,98.5,98.482,98.5,23068724.0
2005-10-31 20:41:00,98.49,98.5,98.49,98.495,53100716.0
2005-10-31 20:42:00,98.5,98.5,98.475,98.5,9819083.0
2005-10-31 20:43:00,98.495,98.495,98.453,98.49,47497681.0
2005-10-31 20:44:00,98.48,98.51,98.48,98.495,22322471.0
2005-10-31 20:45:00,98.495,98.508,98.49,98.505,28722544.0
2005-10-31 20:46:00,98.508,98.533,98.507,98.515,111008661.0
2005-10-31 20:47:00,98.518,98.518,98.501,98.515,211690832.0
2005-10-31 20:48:00,98.515,98.515,98.504,98.505,177903517.0
2005-10-31 20:49:00,98.51,98.515,98.5,98.515,24137806.0
2005-10-31 20:50:00,98.507,98.51,98.5,98.5,14043783.0
2005-10-31 20:52:00,98.5,98.507,98.49,98.49,136609068.0
2005-10-31 20:53:00,98.482,98.482,98.482,98.482,4247780.0
2005-10-31 20:55:00,98.495,98.495,98.47,98.47,12838219.0
2005-10-31 20:56:00,98.48,98.485,98.47,98.485,29857384.0
2005-10-31 20:57:00,98.485,98.485,98.465,98.465,1145979.0
2005-10-31 20:58:00,98.465,98.485,98.465,98.472,72379429.0
2005-10-31 20:59:00,98.475,98.499,98.475,98.48,186123197.0
2005-10-31 21:00:00,98.485,98.5,98.472,98.5,49640898.0
2005-10-31 21:01:00,98.488,98.51,98.488,98.49,126682134.0
2005-10-31 21:02:00,98.487,98.487,98.465,98.465,24616668.0
2005-10-31 21:03:00,98.47,98.477,98.458,98.46,73323362.0
2005-10-31 21:04:00,98.46,98.47,98.453,98.47,440560203.0
2005-10-31 21:05:00,98.46,98.471,98.453,98.455,127328705.0
2005-10-31 21:06:00,98.463,98.463,98.45,98.455,394208865.0
2005-10-31 21:07:00,98.46,98.46,98.44,98.455,177899504.0
2005-10-31 21:08:00,98.443,98.443,98.435,98.435,2630644.0
2005-10-31 21:09:00,98.45,98.45,98.433,98.433,61381513.0
2005-10-31 21:10:00,98.433,98.456,98.433,98.44,70227026.0
2005-10-31 21:11:00,98.455,98.455,98.43,98.445,77122062.0
2005-10-31 21:12:00,98.43,98.43,98.395,98.395,14444866.0
2005-10-31 21:13:00,98.408,98.413,98.408,98.413,6684337.0
2005-10-31 21:14:00,98.41,98.42,98.41,98.42,54008286.0
2005-10-31 21:15:00,98.425,98.425,98.365,98.365,19043771.0
2005-10-31 21:16:00,98.375,98.375,98.308,98.315,194922701.0
2005-10-31 21:17:00,98.31,98.31,98.275,98.295,106535406.0
2005-10-31 21:18:00,98.3,98.342,98.3,98.34,174053558.0
2005-10-31 21:19:00,98.33,98.34,98.322,98.322,9846339.0
2005-10-31 21:20:00,98.32,98.34,98.32,98.325,62293153.0
2005-10-31 21:21:00,98.33,98.34,98.32,98.325,124064072.0
2005-10-31 21:22:00,98.33,98.365,98.33,98.35,306184596.0
2005-10-31 21:23:00,98.342,98.353,98.341,98.345,92709403.0
2005-10-31 21:24:00,98.337,98.34,98.32,98.325,80719848.0
2005-10-31 21:25:00,98.33,98.33,98.317,98.32,129738802.0
2005-10-31 21:26:00,98.31,98.332,98.31,98.325,20136606.0
2005-10-31 21:27:00,98.33,98.35,98.33,98.35,32309298.0
2005-10-31 21:28:00,98.345,98.375,98.345,98.355,152368606.0
2005-10-31 21:29:00,98.355,98.355,98.337,98.345,66292198.0
2005-10-31 21:30:00,98.353,98.37,98.353,98.365,70369383.0
2005-10-31 21:31:00,98.347,98.365,98.347,98.35,5579694.0
2005-10-31 21:32:00,98.353,98.365,98.312,98.365,146196839.0
2005-10-31 21:33:00,98.36,98.375,98.353,98.375,22616252.0
2005-10-31 21:34:00,98.37,98.41,98.37,98.41,146202093.0
2005-10-31 21:35:00,98.402,98.41,98.4,98.41,61815402.0
2005-10-31 21:36:00,98.415,98.423,98.395,98.423,63903896.0
2005-10-31 21:37:00,98.425,98.429,98.417,98.425,116785301.0
2005-10-31 21:39:00,98.43,98.463,98.43,98.463,115673571.0
2005-10-31 21:40:00,98.45,98.495,98.45,98.495,177841953.0
2005-10-31 21:41:00,98.5,98.525,98.475,98.485,84433730.0
2005-10-31 21:42:00,98.48,98.49,98.455,98.475,156018247.0
2005-10-31 21:43:00,98.47,98.47,98.432,98.432,57588614.0
2005-10-31 21:44:00,98.44,98.482,98.44,98.482,64728761.0
2005-10-31 21:45:00,98.49,98.49,98.48,98.48,70247021.0
2005-10-31 21:46:00,98.465,98.485,98.46,98.463,126603468.0
2005-10-31 21:47:00,98.465,98.49,98.465,98.49,22972564.0
2005-10-31 21:48:00,98.488,98.497,98.465,98.472,178774005.0
2005-10-31 21:49:00,98.475,98.499,98.465,98.48,48515036.0
2005-10-31 21:50:00,98.48,98.5,98.478,98.48,104660140.0
2005-10-31 21:52:00,98.47,98.487,98.469,98.475,204990201.0
2005-10-31 21:53:00,98.485,98.485,98.45,98.45,74245525.0
2005-10-31 21:54:00,98.445,98.47,98.43,98.442,226954190.0
2005-10-31 21:55:00,98.445,98.455,98.432,98.455,115568027.0
2005-10-31 21:56:00,98.45,98.45,98.428,98.435,53878000.0
2005-10-31 21:57:00,98.42,98.435,98.413,98.415,141076943.0
2005-10-31 21:58:00,98.42,98.42,98.395,98.395,18166803.0
2005-10-31 21:59:00,98.375,98.392,98.355,98.38,63148292.0
2005-10-31 22:00:00,98.383,98.395,98.35,98.38,12619929.0
2005-10-31 22:01:00,98.335,98.377,98.335,98.37,40620555.0
2005-10-31 22:02:00,98.37,98.375,98.345,98.345,270617314.0
2005-10-31 22:03:00,98.34,98.36,98.34,98.352,20026986.0
2005-10-31 22:04:00,98.355,98.37,98.348,98.37,18754407.0
2005-10-31 22:05:00,98.37,98.37,98.347,98.355,203309342.0
2005-10-31 22:06:00,98.352,98.365,98.352,98.36,8709394.0
2005-10-31 22:07:00,98.355,98.364,98.339,98.345,42276053.0
2005-10-31 22:08:00,98.35,98.352,98.345,98.35,428946635.0
2005-10-31 22:09:00,98.35,98.364,98.34,98.36,1083891775.0
2005-10-31 22:10:00,98.36,98.375,98.358,98.37,37900227.0
2005-10-31 22:11:00,98.36,98.38,98.36,98.36,53881585.0
2005-10-31 22:12:00,98.37,98.385,98.363,98.385,22225513.0
2005-10-31 22:13:00,98.38,98.38,98.37,98.37,32624186.0
2005-10-31 22:14:00,98.375,98.39,98.348,98.39,400832863.0
2005-10-31 22:15:00,98.383,98.405,98.379,98.405,44677975.0
2005-10-31 22:16:00,98.395,98.4,98.39,98.4,102915968.0
2005-10-31 22:17:00,98.397,98.437,98.397,98.437,97849210.0
2005-10-31 22:18:00,98.43,98.45,98.43,98.45,335410.0
2005-10-31 22:19:00,98.45,98.465,98.395,98.465,18816207.0
2005-10-31 22:20:00,98.465,98.475,98.465,98.475,95110344.0
2005-10-31 22:21:00,98.47,98.505,98.415,98.505,64874237.0
2005-10-31 22:22:00,98.465,98.5,98.465,98.5,808820.0
2005-10-31 22:25:00,98.493,98.504,98.49,98.49,8278202.0
2005-10-31 22:26:00,98.485,98.485,98.47,98.47,30700482.0
2005-10-31 22:27:00,98.46,98.482,98.455,98.455,223847078.0
2005-10-31 22:28:00,98.455,98.47,98.455,98.47,111424974.0
2005-10-31 22:29:00,98.465,98.505,98.465,98.505,106921732.0
2005-10-31 22:30:00,98.488,98.506,98.47,98.47,15397229.0
2005-10-31 22:31:00,98.478,98.49,98.46,98.46,185683011.0
2005-10-31 22:32:00,98.463,98.495,98.463,98.47,69830225.0
2005-10-31 22:33:00,98.475,98.501,98.47,98.495,443558241.0
2005-10-31 22:34:00,98.485,98.487,98.473,98.475,119371719.0
2005-10-31 22:35:00,98.47,98.49,98.465,98.49,83077259.0
2005-10-31 22:36:00,98.49,98.504,98.47,98.47,89322151.0
2005-10-31 22:37:00,98.485,98.495,98.48,98.485,34590352.0
2005-10-31 22:38:00,98.48,98.501,98.473,98.495,6257178.0
2005-10-31 22:39:00,98.49,98.49,98.47,98.488,48874978.0
2005-10-31 22:40:00,98.483,98.503,98.445,98.445,7770928.0
2005-10-31 22:41:00,98.483,98.485,98.478,98.485,57300653.0
2005-10-31 22:42:00,98.48,98.496,98.473,98.473,9307264.0
2005-10-31 22:43:00,98.475,98.482,98.469,98.472,92676805.0
2005-10-31 22:44:00,98.48,98.5,98.48,98.5,86850505.0
2005-10-31 22:45:00,98.515,98.515,98.495,98.508,68011060.0
2005-10-31 22:46:00,98.52,98.52,98.495,98.495,11496107.0
2005-10-31 22:47:00,98.493,98.505,98.483,98.488,102372185.0
2005-10-31 22:48:00,98.485,98.498,98.483,98.498,124492606.0
2005-10-31 22:49:00,98.49,98.523,98.49,98.51,97536042.0
2005-10-31 22:50:00,98.51,98.53,98.5,98.52,91394394.0
2005-10-31 22:51:00,98.513,98.527,98.513,98.518,9824525.0
2005-10-31 22:52:00,98.53,98.53,98.52,98.525,51851232.0
2005-10-31 22:53:00,98.525,98.54,98.518,98.54,53063920.0
2005-10-31 22:54:00,98.533,98.535,98.531,98.535,22568169.0
2005-10-31 22:55:00,98.535,98.548,98.535,98.54,137961312.0
2005-10-31 22:56:00,98.54,98.545,98.53,98.545,29073728.0
2005-10-31 22:57:00,98.535,98.543,98.525,98.543,125118638.0
2005-10-31 22:58:00,98.535,98.545,98.53,98.535,43294846.0
2005-10-31 22:59:00,98.532,98.532,98.519,98.52,146458389.0
2005-10-31 23:00:00,98.515,98.535,98.515,98.535,112542929.0
2005-10-31 23:01:00,98.525,98.525,98.495,98.495,1551310.0
2005-10-31 23:02:00,98.485,98.493,98.472,98.49,187179534.0
2005-10-31 23:03:00,98.492,98.492,98.48,98.485,23076942.0
2005-10-31 23:06:00,98.49,98.5,98.485,98.49,173455069.0
2005-10-31 23:07:00,98.48,98.5,98.48,98.485,97901930.0
2005-10-31 23:08:00,98.49,98.505,98.49,98.505,132124980.0
2005-10-31 23:09:00,98.505,98.515,98.495,98.495,86720192.0
2005-10-31 23:10:00,98.495,98.501,98.48,98.48,201050656.0
2005-10-31 23:11:00,98.49,98.49,98.462,98.462,74152266.0
2005-10-31 23:12:00,98.475,98.475,98.465,98.47,69908648.0
2005-10-31 23:13:00,98.465,98.485,98.465,98.48,89873825.0
2005-10-31 23:14:00,98.49,98.49,98.472,98.475,502021937.0
2005-10-31 23:15:00,98.48,98.493,98.48,98.48,183697855.0
2005-10-31 23:17:00,98.48,98.481,98.469,98.47,79371611.0
2005-10-31 23:19:00,98.485,98.495,98.485,98.485,63427540.0
2005-10-31 23:20:00,98.475,98.5,98.475,98.485,74852148.0
2005-10-31 23:21:00,98.495,98.518,98.485,98.485,52814193.0
2005-10-31 23:23:00,98.485,98.52,98.485,98.52,23319783.0
2005-10-31 23:24:00,98.51,98.526,98.485,98.485,79943499.0
2005-10-31 23:26:00,98.493,98.52,98.492,98.52,197368773.0
2005-10-31 23:27:00,98.51,98.52,98.495,98.495,131791546.0
2005-10-31 23:28:00,98.515,98.515,98.49,98.51,22439958.0
2005-10-31 23:30:00,98.503,98.515,98.5,98.505,26906157.0
2005-10-31 23:31:00,98.515,98.52,98.515,98.515,10994938.0
2005-10-31 23:32:00,98.515,98.523,98.505,98.505,22890361.0
2005-10-31 23:33:00,98.51,98.51,98.502,98.505,20511191.0
2005-10-31 23:34:00,98.49,98.516,98.49,98.515,35590067.0
2005-10-31 23:35:00,98.515,98.515,98.498,98.5,107989077.0
2005-10-31 23:36:00,98.49,98.49,98.482,98.482,28677459.0
2005-10-31 23:38:00,98.49,98.505,98.49,98.5,65777757.0
2005-10-31 23:39:00,98.48,98.485,98.48,98.48,39399027.0
2005-10-31 23:40:00,98.49,98.49,98.47,98.47,239313016.0
2005-10-31 23:41:00,98.475,98.488,98.464,98.47,12140799.0
2005-10-31 23:42:00,98.47,98.47,98.445,98.445,18137259.0
2005-10-31 23:46:00,98.44,98.46,98.44,98.442,38003406.0
2005-10-31 23:47:00,98.445,98.462,98.445,98.46,182098006.0
2005-10-31 23:48:00,98.453,98.492,98.453,98.492,52252769.0
2005-10-31 23:49:00,98.5,98.5,98.485,98.485,58494606.0
2005-10-31 23:50:00,98.485,98.485,98.478,98.478,38562787.0
2005-10-31 23:51:00,98.48,98.485,98.47,98.475,39906690.0
2005-10-31 23:52:00,98.48,98.48,98.455,98.455,7149200.0
2005-10-31 23:57:00,98.46,98.46,98.445,98.45,25698409.0
2005-10-31 23:58:00,98.45,98.45,98.421,98.423,106906807.0
2005-11-01 00:47:00,98.43,98.545,98.43,98.545,762060922.0
2005-11-01 00:48:00,98.555,98.555,98.523,98.523,50961300.0
2005-11-01 00:49:00,98.522,98.563,98.522,98.54,229184300.0
2005-11-01 00:50:00,98.533,98.54,98.525,98.54,39985173.0
2005-11-01 00:51:00,98.54,98.565,98.53,98.53,49504214.0
2005-11-01 00:52:00,98.545,98.545,98.535,98.538,77347893.0
2005-11-01 00:53:00,98.543,98.545,98.53,98.535,34548202.0
2005-11-01 00:54:00,98.54,98.545,98.535,98.545,21428377.0
2005-11-01 00:55:00,98.53,98.545,98.525,98.535,474829755.0
2005-11-01 00:56:00,98.53,98.56,98.53,98.56,150135483.0
2005-11-01 00:57:00,98.563,98.613,98.563,98.613,2751574.0
2005-11-01 00:58:00,98.61,98.615,98.54,98.615,9716934.0
2005-11-01 00:59:00,98.605,98.645,98.575,98.625,129684002.0
2005-11-01 01:00:00,98.655,98.675,98.62,98.62,1978499.0
2005-11-01 01:01:00,98.642,98.642,98.634,98.635,155039950.0
2005-11-01 01:02:00,98.635,98.635,98.623,98.623,11959450.0
2005-11-01 01:03:00,98.625,98.626,98.59,98.62,5924659.0
2005-11-01 01:04:00,98.625,98.625,98.588,98.59,279474768.0
2005-11-01 01:05:00,98.585,98.587,98.58,98.58,64424821.0
2005-11-01 01:06:00,98.58,98.598,98.577,98.58,51534248.0
2005-11-01 01:07:00,98.58,98.585,98.58,98.585,18051797.0
2005-11-01 01:08:00,98.58,98.59,98.579,98.59,7508387.0
2005-11-01 01:10:00,98.58,98.585,98.58,98.585,8186433.0
2005-11-01 01:11:00,98.592,98.62,98.592,98.598,117690667.0
2005-11-01 01:12:00,98.613,98.62,98.605,98.605,18499937.0
2005-11-01 01:13:00,98.608,98.62,98.605,98.605,89260403.0
2005-11-01 01:14:00,98.602,98.622,98.602,98.622,4950943.0
2005-11-01 01:15:00,98.622,98.632,98.622,98.625,400733282.0
2005-11-01 01:18:00,98.623,98.63,98.622,98.622,16218552.0
2005-11-01 01:19:00,98.63,98.63,98.605,98.605,9086892.0
2005-11-01 01:20:00,98.61,98.62,98.605,98.605,30600004.0
2005-11-01 01:21:00,98.603,98.616,98.6,98.605,69540390.0
2005-11-01 01:22:00,98.59,98.61,98.58,98.58,31178785.0
2005-11-01 01:26:00,98.573,98.585,98.55,98.55,3341551.0
2005-11-01 01:27:00,98.545,98.561,98.545,98.555,111595655.0
2005-11-01 01:28:00,98.563,98.563,98.537,98.54,68026482.0
2005-11-01 01:29:00,98.54,98.56,98.54,98.55,15434892.0
2005-11-01 01:30:00,98.543,98.579,98.543,98.563,44453678.0
2005-11-01 01:31:00,98.545,98.567,98.545,98.555,111215856.0
2005-11-01 01:32:00,98.555,98.555,98.52,98.53,63956242.0
2005-11-01 01:33:00,98.53,98.53,98.493,98.512,97651745.0
2005-11-01 01:35:00,98.513,98.52,98.51,98.52,27140738.0
2005-11-01 01:36:00,98.52,98.539,98.515,98.515,61697545.0
2005-11-01 01:37:00,98.517,98.517,98.508,98.51,89500367.0
2005-11-01 01:38:00,98.5,98.52,98.5,98.52,14776872.0
2005-11-01 01:39:00,98.513,98.535,98.496,98.502,75221528.0
2005-11-01 01:40:00,98.505,98.535,98.501,98.525,76000292.0
2005-11-01 01:41:00,98.51,98.521,98.51,98.52,54910275.0
2005-11-01 01:42:00,98.515,98.515,98.508,98.51,7700061.0
2005-11-01 01:43:00,98.5,98.5,98.485,98.5,74719502.0
2005-11-01 01:44:00,98.5,98.523,98.48,98.513,110928996.0
2005-11-01 01:45:00,98.525,98.531,98.52,98.525,20624816.0
2005-11-01 01:46:00,98.515,98.545,98.513,98.545,52952949.0
2005-11-01 01:47:00,98.538,98.55,98.53,98.53,56504625.0
2005-11-01 01:48:00,98.53,98.533,98.527,98.527,26188601.0
2005-11-01 01:49:00,98.52,98.53,98.495,98.495,84313834.0
2005-11-01 01:50:00,98.505,98.521,98.498,98.503,184360087.0
2005-11-01 01:51:00,98.503,98.512,98.503,98.503,23175500.0
2005-11-01 01:52:00,98.5,98.508,98.499,98.502,99118803.0
2005-11-01 01:53:00,98.515,98.52,98.513,98.52,121582821.0
2005-11-01 01:54:00,98.515,98.515,98.505,98.505,12403136.0
2005-11-01 01:55:00,98.502,98.52,98.49,98.49,32080492.0
2005-11-01 01:56:00,98.485,98.485,98.472,98.472,6295849.0
2005-11-01 01:57:00,98.475,98.48,98.475,98.48,83471990.0
2005-11-01 01:58:00,98.47,98.47,98.465,98.465,5815507.0
2005-11-01 01:59:00,98.463,98.471,98.46,98.46,10808430.0
2005-11-01 02:00:00,98.46,98.473,98.443,98.473,10571624.0
2005-11-01 02:01:00,98.475,98.475,98.45,98.45,5320198.0
2005-11-01 02:02:00,98.46,98.465,98.46,98.465,82319517.0
2005-11-01 02:03:00,98.462,98.465,98.462,98.465,6777746.0
2005-11-01 02:05:00,98.465,98.485,98.462,98.465,12366036.0
2005-11-01 02:06:00,98.48,98.505,98.48,98.505,126097098.0
2005-11-01 02:07:00,98.482,98.49,98.478,98.49,103691607.0
2005-11-01 02:08:00,98.493,98.493,98.463,98.463,25475980.0
2005-11-01 02:09:00,98.463,98.475,98.455,98.465,174006686.0
2005-11-01 02:10:00,98.465,98.48,98.465,98.47,87900159.0
2005-11-01 02:11:00,98.467,98.48,98.463,98.48,26703987.0
2005-11-01 02:12:00,98.48,98.48,98.458,98.458,55304518.0
2005-11-01 02:13:00,98.465,98.465,98.44,98.445,51345828.0
2005-11-01 02:14:00,98.445,98.454,98.44,98.445,22335734.0
2005-11-01 02:15:00,98.443,98.463,98.432,98.45,108023169.0
2005-11-01 02:18:00,98.45,98.47,98.45,98.45,53393887.0
2005-11-01 02:19:00,98.465,98.482,98.455,98.455,74016647.0
2005-11-01 02:20:00,98.462,98.473,98.458,98.473,80287679.0
2005-11-01 02:21:00,98.47,98.525,98.47,98.525,7504975.0
2005-11-01 02:22:00,98.52,98.537,98.52,98.537,95061463.0
2005-11-01 02:23:00,98.535,98.546,98.515,98.53,60122338.0
2005-11-01 02:24:00,98.53,98.545,98.513,98.513,26225469.0
2005-11-01 02:25:00,98.523,98.529,98.515,98.528,91755309.0
2005-11-01 02:26:00,98.522,98.543,98.51,98.54,91059070.0
2005-11-01 02:27:00,98.54,98.555,98.53,98.555,69037397.0
2005-11-01 02:28:00,98.565,98.58,98.535,98.535,117963367.0
2005-11-01 02:29:00,98.543,98.587,98.543,98.583,42425730.0
2005-11-01 02:30:00,98.59,98.595,98.57,98.57,14237517.0
2005-11-01 02:31:00,98.57,98.57,98.553,98.553,69393533.0
2005-11-01 02:32:00,98.545,98.566,98.545,98.545,113826655.0
2005-11-01 02:33:00,98.55,98.56,98.55,98.553,3425475.0
2005-11-01 02:34:00,98.55,98.555,98.535,98.555,72046815.0
2005-11-01 02:35:00,98.555,98.555,98.535,98.55,32082438.0
2005-11-01 02:36:00,98.545,98.547,98.54,98.54,58726256.0
2005-11-01 02:37:00,98.53,98.538,98.53,98.538,9730469.0
2005-11-01 02:38:00,98.545,98.545,98.522,98.522,25929079.0
2005-11-01 02:39:00,98.525,98.54,98.525,98.53,31179951.0
2005-11-01 02:40:00,98.525,98.54,98.525,98.54,8524289.0
2005-11-01 02:41:00,98.532,98.543,98.525,98.543,16646363.0
2005-11-01 02:42:00,98.55,98.55,98.524,98.525,285854670.0
2005-11-01 02:43:00,98.523,98.537,98.523,98.525,47086870.0
2005-11-01 02:44:00,98.525,98.55,98.525,98.532,430710750.0
2005-11-01 02:45:00,98.532,98.532,98.532,98.532,2118616.0
2005-11-01 02:46:00,98.535,98.562,98.535,98.548,96581264.0
2005-11-01 02:47:00,98.545,98.553,98.53,98.553,19611934.0
2005-11-01 02:48:00,98.535,98.549,98.532,98.532,36395316.0
2005-11-01 02:49:00,98.53,98.53,98.53,98.53,6259887.0
2005-11-01 02:50:00,98.53,98.53,98.53,98.53,1950904.0
2005-11-01 02:52:00,98.545,98.55,98.541,98.55,6015864.0
2005-11-01 02:53:00,98.55,98.56,98.539,98.54,47201180.0
2005-11-01 02:54:00,98.54,98.655,98.54,98.655,68298230.0
2005-11-01 02:55:00,98.66,98.66,98.597,98.597,262735846.0
2005-11-01 02:56:00,98.6,98.6,98.57,98.585,6561084.0
2005-11-01 02:57:00,98.603,98.605,98.575,98.605,11177057.0
2005-11-01 02:58:00,98.605,98.605,98.577,98.602,151672815.0
2005-11-01 02:59:00,98.6,98.615,98.6,98.615,1052348.0
2005-11-01 03:00:00,98.605,98.605,98.575,98.595,83193973.0
2005-11-01 03:01:00,98.595,98.596,98.551,98.59,10096565.0
2005-11-01 03:02:00,98.593,98.593,98.593,98.593,2589717.0
2005-11-01 03:03:00,98.59,98.596,98.58,98.58,154842699.0
2005-11-01 03:04:00,98.585,98.598,98.582,98.59,447361750.0
2005-11-01 03:05:00,98.6,98.6,98.585,98.585,23421552.0
2005-11-01 03:06:00,98.585,98.603,98.581,98.603,32057346.0
2005-11-01 03:07:00,98.598,98.655,98.588,98.655,70695452.0
2005-11-01 03:08:00,98.63,98.63,98.605,98.61,45163956.0
2005-11-01 03:09:00,98.61,98.613,98.59,98.613,42582717.0
2005-11-01 03:10:00,98.62,98.62,98.59,98.612,225730616.0
2005-11-01 03:11:00,98.613,98.613,98.595,98.595,51253445.0
2005-11-01 03:12:00,98.605,98.62,98.593,98.62,742459957.0
2005-11-01 03:13:00,98.62,98.625,98.597,98.597,12901835.0
2005-11-01 03:14:00,98.595,98.62,98.595,98.62,40580708.0
2005-11-01 03:15:00,98.62,98.62,98.585,98.59,74165554.0
2005-11-01 03:16:00,98.593,98.615,98.593,98.605,21236969.0
2005-11-01 03:17:00,98.61,98.615,98.59,98.61,94938471.0
2005-11-01 03:18:00,98.602,98.62,98.602,98.62,6523745.0
2005-11-01 03:19:00,98.605,98.625,98.605,98.625,63267677.0
2005-11-01 03:20:00,98.613,98.613,98.582,98.605,29566589.0
2005-11-01 03:21:00,98.585,98.61,98.585,98.61,87993174.0
2005-11-01 03:22:00,98.61,98.637,98.61,98.637,6390275.0
2005-11-01 03:23:00,98.632,98.633,98.625,98.625,31409496.0
2005-11-01 03:24:00,98.615,98.625,98.6,98.6,80684782.0
2005-11-01 03:25:00,98.59,98.607,98.59,98.593,16490789.0
2005-11-01 03:26:00,98.595,98.621,98.595,98.598,114974058.0
2005-11-01 03:27:00,98.593,98.63,98.59,98.61,16631803.0
2005-11-01 03:28:00,98.62,98.62,98.585,98.585,102448786.0
2005-11-01 03:29:00,98.6,98.62,98.565,98.62,230179269.0
2005-11-01 03:30:00,98.625,98.632,98.625,98.63,6461477.0
2005-11-01 03:31:00,98.635,98.635,98.633,98.633,39807296.0
2005-11-01 03:32:00,98.635,98.645,98.618,98.645,86923038.0
2005-11-01 03:33:00,98.64,98.653,98.625,98.625,18288078.0
2005-11-01 03:34:00,98.645,98.645,98.615,98.635,27104747.0
2005-11-01 03:35:00,98.645,98.645,98.638,98.642,18448751.0
2005-11-01 03:36:00,98.635,98.65,98.628,98.628,253583354.0
2005-11-01 03:37:00,98.623,98.635,98.62,98.635,57304825.0
2005-11-01 03:38:00,98.64,98.64,98.63,98.63,9126194.0
2005-11-01 03:39:00,98.63,98.64,98.625,98.64,18237159.0
2005-11-01 03:40:00,98.645,98.651,98.615,98.645,290572841.0
2005-11-01 03:41:00,98.62,98.655,98.62,98.655,4311385.0
2005-11-01 03:42:00,98.643,98.658,98.643,98.653,12539412.0
2005-11-01 03:43:00,98.655,98.675,98.648,98.675,25930304.0
2005-11-01 03:44:00,98.662,98.667,98.64,98.663,31771376.0
2005-11-01 03:45:00,98.66,98.663,98.635,98.653,287702627.0
2005-11-01 03:46:00,98.665,98.67,98.642,98.645,85790412.0
2005-11-01 03:47:00,98.645,98.673,98.62,98.673,17678986.0
2005-11-01 03:48:00,98.67,98.68,98.665,98.68,6909869.0
2005-11-01 03:49:00,98.67,98.702,98.67,98.693,302538979.0
2005-11-01 03:50:00,98.7,98.7,98.68,98.68,69066872.0
2005-11-01 03:51:00,98.67,98.692,98.666,98.68,310166734.0
2005-11-01 03:52:00,98.65,98.657,98.64,98.64,540110394.0
2005-11-01 03:53:00,98.642,98.67,98.642,98.67,40254727.0
2005-11-01 03:54:00,98.67,98.685,98.67,98.675,45504045.0
2005-11-01 03:55:00,98.683,98.683,98.666,98.68,65846237.0
2005-11-01 03:56:00,98.675,98.695,98.675,98.695,91572787.0
2005-11-01 03:57:00,98.69,98.715,98.69,98.715,3016250.0
2005-11-01 03:58:00,98.705,98.706,98.665,98.665,6937519.0
2005-11-01 03:59:00,98.71,98.757,98.709,98.75,2127721.0
2005-11-01 04:00:00,98.73,98.73,98.692,98.692,314767178.0
2005-11-01 04:01:00,98.693,98.707,98.689,98.7,108292958.0
2005-11-01 04:02:00,98.7,98.7,98.65,98.68,24048670.0
2005-11-01 04:03:00,98.635,98.685,98.635,98.685,34267145.0
2005-11-01 04:04:00,98.69,98.697,98.674,98.675,58325325.0
2005-11-01 04:06:00,98.68,98.68,98.655,98.658,50512174.0
2005-11-01 04:07:00,98.665,98.665,98.62,98.62,6662814.0
2005-11-01 04:08:00,98.615,98.615,98.59,98.61,38419843.0
2005-11-01 04:09:00,98.608,98.615,98.608,98.615,38698230.0
2005-11-01 04:10:00,98.615,98.615,98.6,98.6,61250898.0
2005-11-01 04:11:00,98.592,98.599,98.57,98.583,48030854.0
2005-11-01 04:12:00,98.58,98.585,98.565,98.565,166542899.0
2005-11-01 04:13:00,98.562,98.6,98.562,98.57,35434411.0
2005-11-01 04:14:00,98.562,98.58,98.562,98.565,7637966.0
2005-11-01 04:15:00,98.56,98.593,98.56,98.57,11165610.0
2005-11-01 04:16:00,98.567,98.59,98.567,98.59,6992152.0
2005-11-01 04:17:00,98.595,98.615,98.57,98.61,19079801.0
2005-11-01 04:18:00,98.6,98.615,98.589,98.595,12747583.0
2005-11-01 04:19:00,98.59,98.59,98.575,98.59,231982380.0
2005-11-01 04:20:00,98.59,98.595,98.58,98.59,38296097.0
2005-11-01 04:21:00,98.6,98.6,98.57,98.58,64054686.0
2005-11-01 04:22:00,98.567,98.59,98.567,98.59,13661523.0
2005-11-01 04:23:00,98.582,98.6,98.576,98.58,28087621.0
2005-11-01 04:24:00,98.59,98.59,98.568,98.585,99768179.0
2005-11-01 04:25:00,98.585,98.585,98.57,98.58,37427770.0
2005-11-01 04:26:00,98.595,98.6,98.58,98.6,20804535.0
2005-11-01 04:27:00,98.595,98.598,98.58,98.595,25198549.0
2005-11-01 04:28:00,98.595,98.6,98.595,98.595,11144271.0
2005-11-01 04:29:00,98.585,98.602,98.585,98.593,16538583.0
2005-11-01 04:30:00,98.6,98.605,98.588,98.605,80547114.0
2005-11-01 04:31:00,98.595,98.595,98.595,98.595,7100346.0
2005-11-01 04:32:00,98.585,98.614,98.585,98.6,139005960.0
2005-11-01 04:33:00,98.61,98.621,98.603,98.603,179524078.0
2005-11-01 04:34:00,98.605,98.605,98.605,98.605,942292.0
2005-11-01 04:35:00,98.595,98.622,98.595,98.6,86006991.0
2005-11-01 04:36:00,98.62,98.62,98.605,98.605,25419427.0
2005-11-01 04:37:00,98.615,98.615,98.592,98.6,13919229.0
2005-11-01 04:38:00,98.595,98.61,98.578,98.595,57980232.0
2005-11-01 04:39:00,98.595,98.595,98.583,98.585,72216252.0
2005-11-01 04:40:00,98.595,98.635,98.595,98.635,62440968.0
2005-11-01 04:41:00,98.635,98.64,98.62,98.62,97703732.0
2005-11-01 04:42:00,98.61,98.625,98.609,98.62,80654011.0
2005-11-01 04:43:00,98.625,98.645,98.61,98.61,209148022.0
2005-11-01 04:44:00,98.61,98.61,98.584,98.6,174154204.0
2005-11-01 04:45:00,98.605,98.618,98.6,98.61,523375643.0
2005-11-01 04:46:00,98.6,98.612,98.592,98.595,92998579.0
2005-11-01 04:47:00,98.6,98.605,98.595,98.605,66693997.0
2005-11-01 04:48:00,98.592,98.615,98.592,98.61,79922688.0
2005-11-01 04:49:00,98.6,98.62,98.595,98.595,192374573.0
2005-11-01 04:50:00,98.595,98.606,98.595,98.595,94384186.0
2005-11-01 04:51:00,98.595,98.603,98.58,98.6,136113101.0
2005-11-01 04:52:00,98.595,98.6,98.588,98.59,99666018.0
2005-11-01 04:53:00,98.6,98.6,98.581,98.6,160740483.0
2005-11-01 04:56:00,98.595,98.602,98.595,98.602,11407755.0
2005-11-01 04:57:00,98.61,98.61,98.587,98.595,205443448.0
2005-11-01 04:59:00,98.605,98.605,98.585,98.595,105219638.0
2005-11-01 05:00:00,98.6,98.603,98.585,98.592,133593347.0
2005-11-01 05:01:00,98.605,98.605,98.578,98.585,39509809.0
2005-11-01 05:02:00,98.593,98.638,98.593,98.625,119467810.0
2005-11-01 05:03:00,98.625,98.625,98.603,98.61,29228640.0
2005-11-01 05:04:00,98.61,98.628,98.61,98.615,139920188.0
2005-11-01 05:05:00,98.615,98.64,98.615,98.64,19075769.0
2005-11-01 05:06:00,98.65,98.65,98.618,98.625,56966100.0
2005-11-01 05:07:00,98.615,98.63,98.615,98.63,42993500.0
2005-11-01 05:08:00,98.618,98.618,98.613,98.613,9621511.0
2005-11-01 05:09:00,98.62,98.622,98.609,98.615,98146901.0
2005-11-01 05:10:00,98.61,98.62,98.61,98.62,74600205.0
2005-11-01 05:11:00,98.618,98.618,98.6,98.615,125193691.0
2005-11-01 05:15:00,98.61,98.627,98.61,98.62,90639229.0
2005-11-01 05:16:00,98.62,98.62,98.595,98.595,19702756.0
2005-11-01 05:17:00,98.603,98.621,98.603,98.61,8720381.0
2005-11-01 05:18:00,98.615,98.615,98.6,98.6,50267917.0
2005-11-01 05:19:00,98.613,98.613,98.613,98.613,6656816.0
2005-11-01 05:20:00,98.618,98.635,98.618,98.635,46757061.0
2005-11-01 05:21:00,98.645,98.645,98.637,98.637,2958794.0
2005-11-01 05:22:00,98.645,98.651,98.634,98.635,33199304.0
2005-11-01 05:24:00,98.64,98.648,98.635,98.64,85259912.0
2005-11-01 05:25:00,98.645,98.653,98.635,98.645,113882581.0
2005-11-01 05:29:00,98.64,98.685,98.64,98.658,15674670.0
2005-11-01 05:30:00,98.655,98.655,98.624,98.645,100132737.0
2005-11-01 05:31:00,98.65,98.66,98.645,98.645,112300920.0
2005-11-01 05:32:00,98.645,98.661,98.64,98.64,214187240.0
2005-11-01 05:33:00,98.65,98.659,98.645,98.645,31588108.0
2005-11-01 05:34:00,98.65,98.663,98.65,98.663,2228617.0
2005-11-01 05:35:00,98.655,98.664,98.635,98.66,72670936.0
2005-11-01 05:36:00,98.67,98.67,98.653,98.657,59966726.0
2005-11-01 05:38:00,98.655,98.674,98.615,98.65,69369370.0
2005-11-01 05:39:00,98.65,98.65,98.632,98.632,91631656.0
2005-11-01 05:40:00,98.635,98.635,98.593,98.63,18136102.0
2005-11-01 05:42:00,98.637,98.637,98.621,98.637,92897761.0
2005-11-01 05:43:00,98.64,98.645,98.633,98.635,93738926.0
2005-11-01 05:44:00,98.645,98.645,98.625,98.625,1906137.0
2005-11-01 05:45:00,98.63,98.64,98.625,98.635,388667555.0
2005-11-01 05:46:00,98.63,98.63,98.61,98.61,30826972.0
2005-11-01 05:47:00,98.615,98.615,98.592,98.6,21048881.0
2005-11-01 05:48:00,98.59,98.605,98.59,98.6,57862531.0
2005-11-01 05:49:00,98.61,98.62,98.585,98.62,37877502.0
2005-11-01 05:50:00,98.62,98.625,98.595,98.61,1004533662.0
2005-11-01 05:51:00,98.61,98.64,98.608,98.64,429204157.0
2005-11-01 05:52:00,98.635,98.637,98.61,98.615,42179043.0
2005-11-01 05:53:00,98.62,98.645,98.62,98.622,8607823.0
2005-11-01 05:54:00,98.615,98.64,98.615,98.62,185349027.0
2005-11-01 05:55:00,98.62,98.62,98.595,98.615,17759856.0
2005-11-01 05:56:00,98.612,98.624,98.6,98.6,20127625.0
2005-11-01 05:57:00,98.605,98.624,98.602,98.62,265780127.0
2005-11-01 05:58:00,98.62,98.62,98.575,98.575,37807664.0
2005-11-01 05:59:00,98.62,98.635,98.613,98.623,11795090.0
2005-11-01 06:00:00,98.62,98.623,98.585,98.605,70094679.0
2005-11-01 06:01:00,98.625,98.63,98.6,98.62,18036938.0
2005-11-01 06:02:00,98.615,98.636,98.613,98.62,128473673.0
2005-11-01 06:03:00,98.635,98.635,98.605,98.63,56797385.0
2005-11-01 06:04:00,98.635,98.635,98.601,98.625,123219989.0
2005-11-01 06:05:00,98.622,98.644,98.612,98.615,206735452.0
2005-11-01 06:06:00,98.62,98.63,98.62,98.625,78153188.0
2005-11-01 06:07:00,98.615,98.629,98.612,98.62,214919485.0
2005-11-01 06:08:00,98.623,98.625,98.615,98.615,142726885.0
2005-11-01 06:09:00,98.62,98.64,98.62,98.64,98385258.0
2005-11-01 06:10:00,98.64,98.64,98.625,98.625,34994047.0
2005-11-01 06:11:00,98.622,98.64,98.622,98.638,165194969.0
2005-11-01 06:12:00,98.64,98.655,98.632,98.635,24778950.0
2005-11-01 06:13:00,98.633,98.648,98.633,98.645,125300340.0
2005-11-01 06:14:00,98.65,98.66,98.65,98.66,76264269.0
2005-11-01 06:15:00,98.652,98.659,98.65,98.65,67942439.0
2005-11-01 06:16:00,98.642,98.665,98.641,98.66,56911371.0
2005-11-01 06:17:00,98.665,98.665,98.635,98.65,147377093.0
2005-11-01 06:18:00,98.655,98.68,98.655,98.675,89272287.0
2005-11-01 06:19:00,98.665,98.681,98.66,98.66,181157125.0
2005-11-01 06:20:00,98.673,98.68,98.667,98.67,108471089.0
2005-11-01 06:21:00,98.67,98.696,98.67,98.67,90409528.0
2005-11-01 06:22:00,98.667,98.667,98.655,98.655,63114815.0
2005-11-01 06:23:00,98.653,98.695,98.653,98.695,4139126.0
2005-11-01 06:24:00,98.68,98.695,98.68,98.682,62623243.0
2005-11-01 06:25:00,98.68,98.7,98.68,98.7,144140869.0
2005-11-01 06:26:00,98.705,98.71,98.698,98.7,23167645.0
2005-11-01 06:27:00,98.705,98.743,98.665,98.693,147778067.0
2005-11-01 06:28:00,98.7,98.703,98.687,98.687,5516803.0
2005-11-01 06:29:00,98.705,98.705,98.673,98.673,74244970.0
2005-11-01 06:30:00,98.665,98.693,98.665,98.685,61868594.0
2005-11-01 06:31:00,98.685,98.71,98.675,98.675,151489962.0
2005-11-01 06:32:00,98.68,98.7,98.665,98.7,34932748.0
2005-11-01 06:33:00,98.695,98.699,98.68,98.68,19978775.0
2005-11-01 06:34:00,98.69,98.69,98.677,98.69,132847432.0
2005-11-01 06:35:00,98.685,98.685,98.67,98.67,38367358.0
2005-11-01 06:36:00,98.685,98.71,98.685,98.692,91213504.0
2005-11-01 06:37:00,98.69,98.7,98.68,98.7,323867765.0
2005-11-01 06:38:00,98.685,98.71,98.685,98.7,129435650.0
2005-11-01 06:39:00,98.695,98.695,98.673,98.69,66652207.0
2005-11-01 06:40:00,98.682,98.682,98.66,98.675,8287457.0
2005-11-01 06:41:00,98.67,98.67,98.655,98.66,163599540.0
2005-11-01 06:42:00,98.655,98.68,98.653,98.68,113552982.0
2005-11-01 06:43:00,98.675,98.679,98.665,98.665,179519892.0
2005-11-01 06:44:00,98.655,98.685,98.653,98.685,18283190.0
2005-11-01 06:45:00,98.67,98.68,98.67,98.68,56874778.0
2005-11-01 06:46:00,98.683,98.683,98.648,98.648,6307168.0
2005-11-01 06:47:00,98.665,98.665,98.65,98.65,15332625.0
2005-11-01 06:48:00,98.665,98.665,98.64,98.665,80503194.0
2005-11-01 06:49:00,98.65,98.666,98.643,98.643,76533379.0
2005-11-01 06:51:00,98.645,98.645,98.623,98.623,2666914.0
2005-11-01 06:54:00,98.615,98.65,98.615,98.63,117440230.0
2005-11-01 06:55:00,98.63,98.64,98.63,98.635,413254366.0
2005-11-01 06:56:00,98.63,98.65,98.63,98.64,40236397.0
2005-11-01 06:57:00,98.635,98.647,98.635,98.647,24164786.0
2005-11-01 06:59:00,98.65,98.66,98.646,98.655,51271325.0
2005-11-01 07:00:00,98.65,98.658,98.635,98.635,177057833.0
2005-11-01 07:01:00,98.632,98.645,98.625,98.635,74387906.0
2005-11-01 07:03:00,98.645,98.645,98.622,98.63,27632933.0
2005-11-01 07:05:00,98.63,98.64,98.627,98.64,62426959.0
2005-11-01 07:08:00,98.633,98.639,98.615,98.615,191764281.0
2005-11-01 07:09:00,98.62,98.625,98.615,98.617,14111518.0
2005-11-01 07:10:00,98.625,98.63,98.618,98.62,23783430.0
2005-11-01 07:11:00,98.615,98.619,98.595,98.595,192828441.0
2005-11-01 07:12:00,98.595,98.598,98.578,98.598,220787269.0
2005-11-01 07:13:00,98.595,98.615,98.595,98.608,122688617.0
2005-11-01 07:14:00,98.605,98.608,98.588,98.595,27907641.0
2005-11-01 07:15:00,98.605,98.612,98.6,98.6,21261522.0
2005-11-01 07:16:00,98.62,98.621,98.598,98.615,48685611.0
2005-11-01 07:18:00,98.625,98.634,98.625,98.63,52445150.0
2005-11-01 07:19:00,98.64,98.64,98.625,98.64,21245832.0
2005-11-01 07:20:00,98.637,98.638,98.631,98.633,27446819.0
2005-11-01 07:21:00,98.615,98.627,98.615,98.615,166156983.0
2005-11-01 07:22:00,98.612,98.637,98.612,98.635,30479896.0
2005-11-01 07:23:00,98.64,98.64,98.623,98.623,49415560.0
2005-11-01 07:24:00,98.62,98.63,98.62,98.63,3746522.0
2005-11-01 07:25:00,98.62,98.625,98.595,98.595,117079038.0
2005-11-01 07:26:00,98.605,98.615,98.605,98.615,78340452.0
2005-11-01 07:27:00,98.61,98.61,98.605,98.605,97366120.0
2005-11-01 07:28:00,98.6,98.62,98.6,98.6,333209544.0
2005-11-01 07:29:00,98.593,98.635,98.593,98.615,306421775.0
2005-11-01 07:30:00,98.595,98.625,98.595,98.602,425442735.0
2005-11-01 07:32:00,98.605,98.607,98.59,98.59,32557343.0
2005-11-01 07:33:00,98.582,98.608,98.582,98.595,19773894.0
2005-11-01 07:34:00,98.6,98.607,98.588,98.595,11119509.0
2005-11-01 07:35:00,98.6,98.602,98.575,98.593,102089154.0
2005-11-01 07:36:00,98.6,98.604,98.6,98.6,4164228.0
2005-11-01 07:37:00,98.615,98.615,98.594,98.6,72634629.0
2005-11-01 07:38:00,98.593,98.601,98.57,98.57,24783955.0
2005-11-01 07:39:00,98.587,98.593,98.574,98.58,114012595.0
2005-11-01 07:40:00,98.58,98.595,98.573,98.575,170893858.0
2005-11-01 07:42:00,98.575,98.587,98.575,98.587,44701001.0
2005-11-01 07:43:00,98.59,98.59,98.585,98.585,81796147.0
2005-11-01 07:45:00,98.585,98.595,98.582,98.582,64532467.0
2005-11-01 07:46:00,98.595,98.595,98.575,98.585,46597374.0
2005-11-01 07:47:00,98.595,98.595,98.58,98.583,83223036.0
2005-11-01 07:48:00,98.585,98.598,98.57,98.59,96209445.0
2005-11-01 07:49:00,98.585,98.586,98.574,98.575,42609625.0
2005-11-01 07:50:00,98.565,98.585,98.565,98.585,116722457.0
2005-11-01 07:51:00,98.58,98.59,98.58,98.59,86266858.0
2005-11-01 07:52:00,98.588,98.588,98.568,98.568,116244696.0
2005-11-01 07:53:00,98.575,98.585,98.565,98.58,81818592.0
2005-11-01 07:54:00,98.57,98.58,98.57,98.573,162468010.0
2005-11-01 07:57:00,98.585,98.585,98.57,98.585,35036317.0
2005-11-01 07:58:00,98.575,98.585,98.575,98.578,109448083.0
2005-11-01 07:59:00,98.572,98.584,98.57,98.57,16305057.0
2005-11-01 08:00:00,98.575,98.583,98.565,98.575,97784704.0
2005-11-01 08:01:00,98.56,98.57,98.56,98.57,48770644.0
2005-11-01 08:02:00,98.575,98.578,98.565,98.57,138908120.0
2005-11-01 08:04:00,98.575,98.605,98.575,98.58,25680723.0
2005-11-01 08:07:00,98.575,98.61,98.575,98.598,144873120.0
2005-11-01 08:08:00,98.6,98.615,98.6,98.6,62741709.0
2005-11-01 08:09:00,98.61,98.625,98.6,98.625,25802052.0
2005-11-01 08:10:00,98.63,98.63,98.605,98.608,65608272.0
2005-11-01 08:11:00,98.6,98.62,98.595,98.62,111954018.0
2005-11-01 08:12:00,98.615,98.626,98.58,98.602,46032933.0
2005-11-01 08:13:00,98.613,98.645,98.59,98.615,16104736.0
2005-11-01 08:14:00,98.615,98.658,98.6,98.658,111397040.0
2005-11-01 08:15:00,98.655,98.656,98.633,98.633,94886324.0
2005-11-01 08:16:00,98.64,98.64,98.622,98.63,23036397.0
2005-11-01 08:17:00,98.623,98.626,98.615,98.615,13828931.0
2005-11-01 08:18:00,98.605,98.63,98.605,98.63,39236035.0
2005-11-01 08:19:00,98.62,98.636,98.607,98.607,569385877.0
2005-11-01 08:20:00,98.605,98.63,98.603,98.615,25808437.0
2005-11-01 08:21:00,98.625,98.63,98.6,98.63,91907812.0
2005-11-01 08:22:00,98.622,98.635,98.62,98.63,35123654.0
2005-11-01 08:23:00,98.613,98.628,98.61,98.61,57455301.0
2005-11-01 08:24:00,98.62,98.625,98.61,98.625,98285939.0
2005-11-01 08:26:00,98.633,98.635,98.585,98.635,29162281.0
2005-11-01 08:27:00,98.625,98.635,98.625,98.63,65148249.0
2005-11-01 08:28:00,98.625,98.635,98.625,98.63,25556932.0
2005-11-01 08:29:00,98.623,98.657,98.623,98.63,73434373.0
2005-11-01 08:30:00,98.623,98.656,98.623,98.64,66529511.0
2005-11-01 08:31:00,98.65,98.69,98.623,98.69,348822613.0
2005-11-01 08:32:00,98.695,98.705,98.693,98.693,51650815.0
2005-11-01 08:33:00,98.7,98.71,98.682,98.682,46909073.0
2005-11-01 08:34:00,98.69,98.7,98.685,98.685,16614970.0
2005-11-01 08:35:00,98.672,98.7,98.672,98.69,180528087.0
2005-11-01 08:36:00,98.7,98.71,98.682,98.71,389267009.0
2005-11-01 08:37:00,98.7,98.735,98.7,98.71,198151022.0
2005-11-01 08:38:00,98.72,98.745,98.712,98.745,97997318.0
2005-11-01 08:39:00,98.72,98.765,98.715,98.715,25324942.0
2005-11-01 08:40:00,98.73,98.73,98.64,98.685,50511333.0
2005-11-01 08:41:00,98.68,98.68,98.663,98.665,8756588.0
2005-11-01 08:42:00,98.66,98.67,98.642,98.665,40680949.0
2005-11-01 08:43:00,98.655,98.707,98.655,98.69,47463225.0
2005-11-01 08:44:00,98.7,98.71,98.69,98.69,9800817.0
2005-11-01 08:45:00,98.685,98.685,98.67,98.67,38883361.0
2005-11-01 08:46:00,98.68,98.683,98.67,98.67,28254516.0
2005-11-01 08:47:00,98.662,98.662,98.635,98.637,61252433.0
2005-11-01 08:48:00,98.64,98.64,98.626,98.635,83733157.0
2005-11-01 08:49:00,98.635,98.675,98.635,98.67,17492197.0
2005-11-01 08:50:00,98.665,98.68,98.66,98.66,42867859.0
2005-11-01 08:51:00,98.66,98.695,98.66,98.688,133504975.0
2005-11-01 08:52:00,98.695,98.7,98.69,98.7,42152952.0
2005-11-01 08:53:00,98.69,98.705,98.675,98.69,169659363.0
2005-11-01 08:54:00,98.68,98.72,98.68,98.695,68725134.0
2005-11-01 08:55:00,98.705,98.705,98.685,98.687,120137557.0
2005-11-01 08:56:00,98.692,98.715,98.692,98.71,139931644.0
2005-11-01 08:57:00,98.7,98.72,98.7,98.702,64542113.0
2005-11-01 08:58:00,98.71,98.729,98.705,98.705,24053245.0
2005-11-01 08:59:00,98.715,98.727,98.701,98.72,58955032.0
2005-11-01 09:00:00,98.705,98.705,98.675,98.675,69593430.0
2005-11-01 09:01:00,98.67,98.697,98.67,98.672,13015296.0
2005-11-01 09:02:00,98.675,98.72,98.675,98.7,48962782.0
2005-11-01 09:03:00,98.705,98.705,98.635,98.68,158154322.0
2005-11-01 09:04:00,98.68,98.703,98.663,98.685,59505794.0
2005-11-01 09:05:00,98.675,98.69,98.635,98.635,105143528.0
2005-11-01 09:06:00,98.64,98.656,98.637,98.645,66274814.0
2005-11-01 09:07:00,98.645,98.65,98.63,98.63,35719456.0
2005-11-01 09:08:00,98.635,98.66,98.635,98.655,18225054.0
2005-11-01 09:09:00,98.643,98.643,98.625,98.64,166532159.0
2005-11-01 09:10:00,98.635,98.641,98.625,98.64,23863612.0
2005-11-01 09:11:00,98.625,98.65,98.625,98.625,68743290.0
2005-11-01 09:12:00,98.63,98.63,98.615,98.615,185901300.0
2005-11-01 09:13:00,98.627,98.645,98.622,98.622,101118256.0
2005-11-01 09:14:00,98.64,98.655,98.615,98.655,131897399.0
2005-11-01 09:15:00,98.653,98.675,98.65,98.65,40762888.0
2005-11-01 09:16:00,98.655,98.69,98.628,98.628,81238225.0
2005-11-01 09:17:00,98.625,98.67,98.62,98.653,215644096.0
2005-11-01 09:18:00,98.66,98.69,98.595,98.65,6639426.0
2005-11-01 09:19:00,98.65,98.666,98.645,98.645,341482967.0
2005-11-01 09:20:00,98.635,98.65,98.598,98.598,271200248.0
2005-11-01 09:21:00,98.61,98.617,98.605,98.605,158477608.0
2005-11-01 09:22:00,98.615,98.615,98.575,98.575,175733309.0
2005-11-01 09:23:00,98.575,98.575,98.56,98.57,18987691.0
2005-11-01 09:24:00,98.57,98.58,98.56,98.56,59979736.0
2005-11-01 09:25:00,98.585,98.59,98.565,98.59,83754527.0
2005-11-01 09:26:00,98.59,98.61,98.59,98.61,215604739.0
2005-11-01 09:27:00,98.615,98.619,98.595,98.61,48893571.0
2005-11-01 09:28:00,98.603,98.609,98.595,98.595,279828959.0
2005-11-01 09:29:00,98.595,98.597,98.562,98.597,41649027.0
2005-11-01 09:30:00,98.605,98.64,98.605,98.63,42969080.0
2005-11-01 09:31:00,98.623,98.623,98.6,98.62,55061939.0
2005-11-01 09:32:00,98.615,98.63,98.593,98.593,14888488.0
2005-11-01 09:33:00,98.6,98.615,98.599,98.615,91908028.0
2005-11-01 09:34:00,98.605,98.626,98.575,98.575,113240774.0
2005-11-01 09:35:00,98.58,98.64,98.58,98.6,54706923.0
2005-11-01 09:36:00,98.595,98.625,98.59,98.59,102185063.0
2005-11-01 09:37:00,98.605,98.63,98.605,98.613,24734082.0
2005-11-01 09:38:00,98.6,98.625,98.598,98.625,248064242.0
2005-11-01 09:39:00,98.625,98.63,98.59,98.59,144214424.0
2005-11-01 09:40:00,98.59,98.598,98.57,98.57,94206640.0
2005-11-01 09:41:00,98.57,98.583,98.553,98.583,55738799.0
2005-11-01 09:42:00,98.58,98.601,98.572,98.583,45601066.0
2005-11-01 09:43:00,98.585,98.595,98.565,98.58,103721546.0
2005-11-01 09:44:00,98.58,98.595,98.567,98.575,92299804.0
2005-11-01 09:45:00,98.57,98.578,98.545,98.575,72261666.0
2005-11-01 09:46:00,98.555,98.561,98.545,98.555,68985232.0
2005-11-01 09:47:00,98.563,98.573,98.545,98.545,8512581.0
2005-11-01 09:48:00,98.55,98.561,98.548,98.55,24112938.0
2005-11-01 09:49:00,98.55,98.566,98.54,98.553,273675520.0
2005-11-01 09:50:00,98.55,98.552,98.525,98.53,98637197.0
2005-11-01 09:51:00,98.545,98.557,98.537,98.54,121152305.0
2005-11-01 09:52:00,98.55,98.55,98.527,98.542,34156551.0
2005-11-01 09:53:00,98.55,98.55,98.515,98.515,14934342.0
2005-11-01 09:54:00,98.518,98.53,98.514,98.53,48133939.0
2005-11-01 09:55:00,98.522,98.522,98.5,98.5,23860879.0
2005-11-01 09:56:00,98.495,98.504,98.48,98.485,689943410.0
2005-11-01 09:57:00,98.473,98.5,98.47,98.47,249487830.0
2005-11-01 09:58:00,98.47,98.495,98.457,98.495,73945044.0
2005-11-01 09:59:00,98.48,98.493,98.46,98.493,63621998.0
2005-11-01 10:00:00,98.495,98.51,98.484,98.49,84040768.0
2005-11-01 10:01:00,98.49,98.515,98.488,98.515,35201880.0
2005-11-01 10:02:00,98.51,98.528,98.495,98.515,414954674.0
2005-11-01 10:03:00,98.513,98.54,98.513,98.53,12521150.0
2005-11-01 10:04:00,98.527,98.535,98.51,98.51,27880667.0
2005-11-01 10:05:00,98.52,98.525,98.52,98.525,21573779.0
2005-11-01 10:06:00,98.513,98.555,98.513,98.53,100346893.0
2005-11-01 10:07:00,98.54,98.553,98.54,98.545,95381071.0
2005-11-01 10:08:00,98.547,98.557,98.5,98.5,64494295.0
2005-11-01 10:09:00,98.49,98.509,98.489,98.503,84657763.0
2005-11-01 10:10:00,98.51,98.53,98.485,98.53,117550419.0
2005-11-01 10:11:00,98.54,98.57,98.54,98.56,137254160.0
2005-11-01 10:12:00,98.56,98.58,98.55,98.58,53476177.0
2005-11-01 10:13:00,98.563,98.58,98.56,98.58,21889071.0
2005-11-01 10:14:00,98.578,98.598,98.56,98.583,154427266.0
2005-11-01 10:15:00,98.58,98.582,98.565,98.565,101076783.0
2005-11-01 10:16:00,98.585,98.592,98.575,98.575,37545461.0
2005-11-01 10:17:00,98.573,98.59,98.57,98.575,35706343.0
2005-11-01 10:18:00,98.58,98.595,98.53,98.565,53569802.0
2005-11-01 10:19:00,98.58,98.58,98.542,98.56,184976319.0
2005-11-01 10:20:00,98.553,98.56,98.511,98.54,145356867.0
2005-11-01 10:21:00,98.555,98.6,98.555,98.6,68272698.0
2005-11-01 10:22:00,98.595,98.595,98.575,98.575,158014905.0
2005-11-01 10:23:00,98.58,98.58,98.545,98.56,26904713.0
2005-11-01 10:24:00,98.56,98.575,98.555,98.555,215551724.0
2005-11-01 10:25:00,98.56,98.56,98.55,98.55,211030318.0
2005-11-01 10:26:00,98.56,98.575,98.54,98.56,441214118.0
2005-11-01 10:27:00,98.563,98.571,98.545,98.545,23092533.0
2005-11-01 10:28:00,98.555,98.57,98.55,98.55,585507179.0
2005-11-01 10:29:00,98.56,98.58,98.56,98.58,30448859.0
2005-11-01 10:30:00,98.57,98.607,98.565,98.565,59657583.0
2005-11-01 10:31:00,98.58,98.58,98.558,98.567,215078389.0
2005-11-01 10:32:00,98.565,98.6,98.565,98.59,37229384.0
2005-11-01 10:33:00,98.59,98.61,98.587,98.605,33301662.0
2005-11-01 10:34:00,98.613,98.627,98.605,98.62,7877828.0
2005-11-01 10:35:00,98.62,98.636,98.62,98.63,56040519.0
2005-11-01 10:36:00,98.635,98.635,98.617,98.62,190965714.0
2005-11-01 10:37:00,98.61,98.63,98.603,98.63,32494821.0
2005-11-01 10:38:00,98.625,98.64,98.617,98.63,82841393.0
2005-11-01 10:39:00,98.625,98.71,98.618,98.643,177727337.0
2005-11-01 10:40:00,98.65,98.653,98.645,98.65,256931390.0
2005-11-01 10:41:00,98.655,98.655,98.627,98.635,113704106.0
2005-11-01 10:42:00,98.62,98.648,98.6,98.6,187367275.0
2005-11-01 10:43:00,98.608,98.63,98.608,98.63,886760727.0
2005-11-01 10:44:00,98.635,98.641,98.63,98.63,108279328.0
2005-11-01 10:45:00,98.62,98.638,98.605,98.63,507422079.0
2005-11-01 10:46:00,98.625,98.656,98.625,98.65,64690154.0
2005-11-01 10:47:00,98.65,98.661,98.62,98.63,311018122.0
2005-11-01 10:48:00,98.643,98.66,98.623,98.64,437231151.0
2005-11-01 10:49:00,98.647,98.665,98.64,98.665,73831504.0
2005-11-01 10:50:00,98.655,98.659,98.64,98.64,77494849.0
2005-11-01 10:51:00,98.635,98.65,98.632,98.633,16264167.0
2005-11-01 10:52:00,98.635,98.655,98.635,98.65,92471993.0
2005-11-01 10:53:00,98.645,98.648,98.634,98.635,19756869.0
2005-11-01 10:54:00,98.64,98.67,98.64,98.67,429522059.0
2005-11-01 10:55:00,98.67,98.705,98.67,98.705,17033500.0
2005-11-01 10:56:00,98.69,98.715,98.688,98.715,394513899.0
2005-11-01 10:57:00,98.705,98.743,98.705,98.705,134282055.0
2005-11-01 10:58:00,98.723,98.735,98.702,98.725,61565888.0
2005-11-01 10:59:00,98.735,98.76,98.733,98.76,177347365.0
2005-11-01 11:00:00,98.76,98.765,98.705,98.735,60137069.0
2005-11-01 11:01:00,98.735,98.755,98.725,98.735,182555337.0
2005-11-01 11:02:00,98.72,98.755,98.718,98.755,118161437.0
2005-11-01 11:03:00,98.753,98.76,98.741,98.76,56188688.0
2005-11-01 11:04:00,98.765,98.825,98.765,98.81,376124639.0
2005-11-01 11:05:00,98.79,98.815,98.79,98.8,133386750.0
2005-11-01 11:06:00,98.805,98.845,98.805,98.815,83076142.0
2005-11-01 11:07:00,98.808,98.818,98.793,98.793,143656950.0
2005-11-01 11:08:00,98.79,98.83,98.785,98.81,439618381.0
2005-11-01 11:09:00,98.825,98.825,98.75,98.795,18710128.0
2005-11-01 11:10:00,98.803,98.803,98.785,98.8,59511419.0
2005-11-01 11:11:00,98.8,98.807,98.787,98.795,29280561.0
2005-11-01 11:12:00,98.805,98.805,98.765,98.78,87660581.0
2005-11-01 11:13:00,98.775,98.78,98.741,98.755,140387438.0
2005-11-01 11:14:00,98.75,98.775,98.732,98.76,210032649.0
2005-11-01 11:15:00,98.763,98.795,98.757,98.775,43827958.0
2005-11-01 11:16:00,98.785,98.791,98.763,98.78,20389054.0
2005-11-01 11:17:00,98.788,98.798,98.787,98.798,167209822.0
2005-11-01 11:18:00,98.79,98.818,98.79,98.815,99489626.0
2005-11-01 11:19:00,98.82,98.82,98.785,98.81,124272851.0
2005-11-01 11:20:00,98.805,98.822,98.802,98.81,35521879.0
2005-11-01 11:21:00,98.815,98.84,98.81,98.825,52425534.0
2005-11-01 11:22:00,98.825,98.835,98.813,98.835,18858659.0
2005-11-01 11:23:00,98.845,98.845,98.813,98.845,63582387.0
2005-11-01 11:24:00,98.84,98.853,98.84,98.845,811568785.0
2005-11-01 11:25:00,98.845,98.845,98.81,98.81,42689829.0
2005-11-01 11:26:00,98.8,98.813,98.8,98.813,31316303.0
2005-11-01 11:27:00,98.82,98.82,98.803,98.805,31765125.0
2005-11-01 11:28:00,98.805,98.823,98.78,98.8,396713930.0
2005-11-01 11:29:00,98.79,98.795,98.772,98.78,18882755.0
2005-11-01 11:30:00,98.77,98.77,98.735,98.755,45753210.0
2005-11-01 11:31:00,98.755,98.78,98.74,98.77,24084987.0
2005-11-01 11:32:00,98.77,98.783,98.753,98.753,152743491.0
2005-11-01 11:33:00,98.76,98.77,98.735,98.735,152539815.0
2005-11-01 11:34:00,98.732,98.76,98.731,98.76,56428772.0
2005-11-01 11:35:00,98.76,98.765,98.747,98.765,293517105.0
2005-11-01 11:36:00,98.76,98.766,98.75,98.75,17103346.0
2005-11-01 11:37:00,98.757,98.78,98.757,98.78,92426340.0
2005-11-01 11:38:00,98.78,98.785,98.755,98.785,26760494.0
2005-11-01 11:39:00,98.787,98.85,98.787,98.835,39917945.0
2005-11-01 11:40:00,98.855,98.855,98.79,98.803,173384045.0
2005-11-01 11:41:00,98.79,98.88,98.79,98.87,51300572.0
2005-11-01 11:42:00,98.865,98.873,98.84,98.85,6427637.0
2005-11-01 11:43:00,98.84,98.89,98.84,98.875,49029721.0
2005-11-01 11:44:00,98.875,98.875,98.86,98.86,27290575.0
2005-11-01 11:45:00,98.853,98.877,98.845,98.857,31322840.0
2005-11-01 11:46:00,98.85,98.86,98.842,98.845,64518648.0
2005-11-01 11:47:00,98.845,98.86,98.835,98.855,33352181.0
2005-11-01 11:48:00,98.86,98.86,98.823,98.823,18657322.0
2005-11-01 11:49:00,98.817,98.845,98.817,98.835,191399420.0
2005-11-01 11:50:00,98.825,98.835,98.785,98.8,68697772.0
2005-11-01 11:51:00,98.8,98.825,98.8,98.825,37586842.0
2005-11-01 11:52:00,98.813,98.824,98.813,98.82,52805078.0
2005-11-01 11:53:00,98.825,98.825,98.81,98.81,38640772.0
2005-11-01 11:54:00,98.82,98.82,98.765,98.81,211486329.0
2005-11-01 11:55:00,98.815,98.838,98.785,98.785,150110736.0
2005-11-01 11:56:00,98.795,98.805,98.777,98.805,32753797.0
2005-11-01 11:57:00,98.803,98.808,98.77,98.802,295153945.0
2005-11-01 11:58:00,98.805,98.817,98.785,98.807,98751735.0
2005-11-01 11:59:00,98.81,98.815,98.772,98.772,41562561.0
2005-11-01 12:00:00,98.78,98.78,98.71,98.75,48902232.0
2005-11-01 12:01:00,98.745,98.784,98.745,98.768,643979990.0
2005-11-01 12:02:00,98.77,98.772,98.75,98.765,112839332.0
2005-11-01 12:03:00,98.76,98.761,98.75,98.76,952917551.0
2005-11-01 12:04:00,98.76,98.775,98.743,98.768,96383513.0
2005-11-01 12:05:00,98.775,98.775,98.753,98.76,50543829.0
2005-11-01 12:06:00,98.775,98.796,98.769,98.785,35650933.0
2005-11-01 12:07:00,98.79,98.8,98.778,98.78,9326797.0
2005-11-01 12:08:00,98.79,98.804,98.78,98.787,89243061.0
2005-11-01 12:09:00,98.79,98.81,98.79,98.8,33177504.0
2005-11-01 12:10:00,98.795,98.81,98.795,98.81,147219753.0
2005-11-01 12:11:00,98.805,98.855,98.805,98.835,149258655.0
2005-11-01 12:12:00,98.825,98.862,98.805,98.84,98862439.0
2005-11-01 12:13:00,98.845,98.845,98.827,98.83,176577066.0
2005-11-01 12:14:00,98.835,98.835,98.82,98.822,47397858.0
2005-11-01 12:15:00,98.825,98.825,98.785,98.825,20076386.0
2005-11-01 12:16:00,98.805,98.811,98.775,98.775,84460475.0
2005-11-01 12:17:00,98.77,98.8,98.76,98.79,48701288.0
2005-11-01 12:18:00,98.788,98.807,98.785,98.8,88919410.0
2005-11-01 12:19:00,98.805,98.82,98.795,98.795,265283335.0
2005-11-01 12:20:00,98.805,98.807,98.785,98.785,48384521.0
2005-11-01 12:21:00,98.795,98.8,98.77,98.785,96021099.0
2005-11-01 12:22:00,98.783,98.8,98.77,98.8,67818503.0
2005-11-01 12:23:00,98.792,98.805,98.785,98.805,68193020.0
2005-11-01 12:24:00,98.81,98.813,98.805,98.813,91066899.0
2005-11-01 12:25:00,98.823,98.845,98.813,98.823,94958314.0
2005-11-01 12:26:00,98.825,98.845,98.815,98.845,28092960.0
2005-11-01 12:27:00,98.835,98.844,98.835,98.84,86374754.0
2005-11-01 12:28:00,98.84,98.845,98.824,98.825,16613352.0
2005-11-01 12:29:00,98.825,98.835,98.825,98.83,26919816.0
2005-11-01 12:30:00,98.822,98.843,98.822,98.84,118387853.0
2005-11-01 12:31:00,98.845,98.86,98.795,98.795,16601637.0
2005-11-01 12:32:00,98.78,98.798,98.775,98.783,116611256.0
2005-11-01 12:33:00,98.79,98.8,98.778,98.8,47891991.0
2005-11-01 12:34:00,98.79,98.801,98.75,98.78,77293700.0
2005-11-01 12:35:00,98.78,98.811,98.78,98.787,25735364.0
2005-11-01 12:36:00,98.78,98.795,98.768,98.77,102959462.0
2005-11-01 12:37:00,98.772,98.775,98.753,98.775,147432151.0
2005-11-01 12:38:00,98.763,98.765,98.752,98.752,99417887.0
2005-11-01 12:39:00,98.755,98.755,98.737,98.745,38637167.0
2005-11-01 12:40:00,98.75,98.75,98.696,98.747,331651476.0
2005-11-01 12:41:00,98.75,98.76,98.749,98.75,54968668.0
2005-11-01 12:42:00,98.755,98.76,98.735,98.735,32134389.0
2005-11-01 12:43:00,98.743,98.743,98.696,98.72,77628405.0
2005-11-01 12:44:00,98.72,98.72,98.695,98.695,15045608.0
2005-11-01 12:45:00,98.683,98.72,98.683,98.72,108291533.0
2005-11-01 12:46:00,98.72,98.747,98.72,98.747,233031633.0
2005-11-01 12:47:00,98.743,98.753,98.737,98.742,183428594.0
2005-11-01 12:48:00,98.742,98.742,98.71,98.71,103170663.0
2005-11-01 12:49:00,98.723,98.723,98.694,98.695,66113256.0
2005-11-01 12:50:00,98.697,98.725,98.697,98.725,14328521.0
2005-11-01 12:51:00,98.725,98.737,98.725,98.735,78009211.0
2005-11-01 12:52:00,98.73,98.765,98.73,98.765,29615627.0
2005-11-01 12:53:00,98.76,98.76,98.745,98.75,18455662.0
2005-11-01 12:54:00,98.743,98.761,98.743,98.755,51430259.0
2005-11-01 12:55:00,98.757,98.769,98.757,98.76,91822209.0
2005-11-01 12:56:00,98.77,98.77,98.758,98.765,18693606.0
2005-11-01 12:57:00,98.76,98.76,98.732,98.76,62127123.0
2005-11-01 12:58:00,98.76,98.775,98.735,98.775,27576898.0
2005-11-01 12:59:00,98.79,98.81,98.78,98.79,33748842.0
2005-11-01 13:00:00,98.79,98.79,98.775,98.775,57909014.0
2005-11-01 13:01:00,98.785,98.788,98.769,98.77,363215010.0
2005-11-01 13:02:00,98.78,98.791,98.779,98.783,7211242.0
2005-11-01 13:03:00,98.767,98.79,98.766,98.772,66836905.0
2005-11-01 13:04:00,98.785,98.785,98.75,98.763,144989171.0
2005-11-01 13:05:00,98.77,98.785,98.76,98.76,18114134.0
2005-11-01 13:06:00,98.77,98.788,98.76,98.77,60450296.0
2005-11-01 13:07:00,98.79,98.79,98.745,98.745,160844729.0
2005-11-01 13:08:00,98.745,98.77,98.745,98.77,83215410.0
2005-11-01 13:09:00,98.76,98.785,98.759,98.77,120769006.0
2005-11-01 13:10:00,98.765,98.79,98.75,98.76,67038694.0
2005-11-01 13:11:00,98.765,98.765,98.747,98.748,34771101.0
2005-11-01 13:12:00,98.755,98.768,98.755,98.765,110610441.0
2005-11-01 13:13:00,98.755,98.775,98.755,98.775,499963026.0
2005-11-01 13:14:00,98.768,98.785,98.768,98.77,430600717.0
2005-11-01 13:15:00,98.773,98.815,98.773,98.805,70065768.0
2005-11-01 13:16:00,98.805,98.825,98.762,98.8,31376517.0
2005-11-01 13:17:00,98.792,98.792,98.783,98.783,24568831.0
2005-11-01 13:18:00,98.785,98.798,98.772,98.785,106891603.0
2005-11-01 13:19:00,98.785,98.8,98.755,98.77,122764838.0
2005-11-01 13:20:00,98.77,98.795,98.77,98.795,56697987.0
2005-11-01 13:21:00,98.805,98.805,98.755,98.755,104564229.0
2005-11-01 13:22:00,98.768,98.79,98.764,98.775,97479178.0
2005-11-01 13:23:00,98.778,98.785,98.76,98.76,135924382.0
2005-11-01 13:24:00,98.775,98.775,98.73,98.755,9354155.0
2005-11-01 13:25:00,98.745,98.747,98.733,98.74,132650818.0
2005-11-01 13:26:00,98.735,98.753,98.735,98.75,108296551.0
2005-11-01 13:27:00,98.745,98.755,98.745,98.755,42722912.0
2005-11-01 13:28:00,98.76,98.764,98.754,98.762,214128233.0
2005-11-01 13:29:00,98.75,98.76,98.745,98.745,105413577.0
2005-11-01 13:30:00,98.755,98.8,98.755,98.79,48900558.0
2005-11-01 13:31:00,98.795,98.795,98.773,98.79,378757238.0
2005-11-01 13:32:00,98.78,98.794,98.753,98.753,18608718.0
2005-11-01 13:33:00,98.765,98.77,98.75,98.753,18603799.0
2005-11-01 13:34:00,98.755,98.773,98.743,98.743,221533098.0
2005-11-01 13:35:00,98.735,98.74,98.715,98.733,93017717.0
2005-11-01 13:36:00,98.715,98.727,98.715,98.72,33852570.0
2005-11-01 13:37:00,98.72,98.723,98.712,98.723,17525835.0
2005-11-01 13:38:00,98.73,98.76,98.715,98.75,288333789.0
2005-11-01 13:39:00,98.75,98.77,98.74,98.755,21712096.0
2005-11-01 13:40:00,98.765,98.775,98.74,98.755,32062435.0
2005-11-01 13:41:00,98.75,98.79,98.75,98.79,59139712.0
2005-11-01 13:42:00,98.783,98.79,98.762,98.778,99881026.0
2005-11-01 13:43:00,98.787,98.8,98.772,98.775,66980732.0
2005-11-01 13:44:00,98.775,98.825,98.775,98.825,121747740.0
2005-11-01 13:45:00,98.81,98.845,98.81,98.835,123905212.0
2005-11-01 13:46:00,98.835,98.851,98.835,98.845,23729763.0
2005-11-01 13:47:00,98.835,98.843,98.82,98.825,26499209.0
2005-11-01 13:48:00,98.83,98.84,98.818,98.835,66328418.0
2005-11-01 13:49:00,98.825,98.825,98.76,98.785,84552185.0
2005-11-01 13:50:00,98.78,98.78,98.767,98.767,31480379.0
2005-11-01 13:51:00,98.763,98.763,98.745,98.745,107994037.0
2005-11-01 13:52:00,98.755,98.755,98.735,98.74,10824953.0
2005-11-01 13:53:00,98.725,98.742,98.723,98.723,100767825.0
2005-11-01 13:54:00,98.723,98.747,98.72,98.745,46994810.0
2005-11-01 13:55:00,98.74,98.755,98.728,98.745,12157507.0
2005-11-01 13:56:00,98.725,98.75,98.715,98.75,38297936.0
2005-11-01 13:57:00,98.745,98.75,98.72,98.725,58990010.0
2005-11-01 13:58:00,98.72,98.728,98.695,98.695,118109396.0
2005-11-01 13:59:00,98.69,98.69,98.645,98.645,114575683.0
2005-11-01 14:00:00,98.655,98.685,98.655,98.685,11113695.0
2005-11-01 14:01:00,98.68,98.698,98.65,98.673,112602192.0
2005-11-01 14:02:00,98.675,98.675,98.657,98.675,93360130.0
2005-11-01 14:03:00,98.665,98.685,98.655,98.672,68243501.0
2005-11-01 14:04:00,98.68,98.711,98.645,98.645,67926728.0
2005-11-01 14:05:00,98.685,98.695,98.665,98.665,225752152.0
2005-11-01 14:06:00,98.685,98.685,98.667,98.675,59846073.0
2005-11-01 14:07:00,98.68,98.68,98.65,98.65,24753179.0
2005-11-01 14:08:00,98.64,98.66,98.64,98.64,373111194.0
2005-11-01 14:09:00,98.64,98.685,98.64,98.685,55952342.0
2005-11-01 14:10:00,98.68,98.706,98.652,98.7,63905565.0
2005-11-01 14:12:00,98.7,98.7,98.68,98.7,578194733.0
2005-11-01 14:13:00,98.688,98.703,98.688,98.695,186490662.0
2005-11-01 14:14:00,98.695,98.71,98.695,98.71,62614821.0
2005-11-01 14:15:00,98.7,98.726,98.7,98.7,12462595.0
2005-11-01 14:16:00,98.715,98.715,98.687,98.705,62006838.0
2005-11-01 14:17:00,98.708,98.73,98.708,98.73,104327169.0
2005-11-01 14:18:00,98.733,98.741,98.729,98.735,182465849.0
2005-11-01 14:19:00,98.74,98.75,98.72,98.73,75331694.0
2005-11-01 14:20:00,98.718,98.718,98.712,98.715,61223623.0
2005-11-01 14:21:00,98.695,98.713,98.687,98.71,131148086.0
2005-11-01 14:22:00,98.71,98.715,98.7,98.715,59945678.0
2005-11-01 14:23:00,98.705,98.71,98.698,98.7,178780476.0
2005-11-01 14:24:00,98.705,98.705,98.665,98.67,114064296.0
2005-11-01 14:25:00,98.675,98.7,98.675,98.688,70731198.0
2005-11-01 14:26:00,98.68,98.68,98.652,98.652,2895379.0
2005-11-01 14:27:00,98.665,98.665,98.623,98.623,1490046.0
2005-11-01 14:28:00,98.623,98.623,98.6,98.615,41130208.0
2005-11-01 14:29:00,98.61,98.636,98.607,98.627,164554094.0
2005-11-01 14:30:00,98.625,98.655,98.585,98.585,100548383.0
2005-11-01 14:31:00,98.625,98.635,98.6,98.61,30822175.0
2005-11-01 14:32:00,98.615,98.622,98.615,98.615,181179649.0
2005-11-01 14:33:00,98.61,98.61,98.585,98.605,57657269.0
2005-11-01 14:34:00,98.575,98.58,98.547,98.57,59925794.0
2005-11-01 14:35:00,98.565,98.615,98.565,98.615,50583137.0
2005-11-01 14:36:00,98.623,98.634,98.578,98.61,43399739.0
2005-11-01 14:37:00,98.595,98.615,98.595,98.615,396782895.0
2005-11-01 14:38:00,98.6,98.635,98.6,98.625,20825571.0
2005-11-01 14:39:00,98.622,98.635,98.615,98.635,75135028.0
2005-11-01 14:40:00,98.643,98.643,98.617,98.63,78231016.0
2005-11-01 14:41:00,98.623,98.624,98.62,98.62,23314629.0
2005-11-01 14:42:00,98.625,98.645,98.625,98.645,287272885.0
2005-11-01 14:43:00,98.635,98.657,98.622,98.622,175209961.0
2005-11-01 14:44:00,98.635,98.637,98.623,98.623,61751014.0
2005-11-01 14:45:00,98.625,98.637,98.624,98.637,35133966.0
2005-11-01 14:46:00,98.63,98.658,98.61,98.658,63647291.0
2005-11-01 14:47:00,98.65,98.657,98.628,98.628,192423922.0
2005-11-01 14:48:00,98.635,98.64,98.62,98.62,154259371.0
2005-11-01 14:49:00,98.625,98.64,98.612,98.64,386375849.0
2005-11-01 14:50:00,98.625,98.645,98.605,98.605,44377197.0
2005-11-01 14:51:00,98.61,98.625,98.6,98.61,75759240.0
2005-11-01 14:52:00,98.615,98.615,98.595,98.595,58889741.0
2005-11-01 14:53:00,98.605,98.624,98.605,98.623,35919186.0
2005-11-01 14:54:00,98.63,98.648,98.605,98.615,228864579.0
2005-11-01 14:55:00,98.615,98.62,98.585,98.59,102892081.0
2005-11-01 14:56:00,98.605,98.615,98.6,98.603,74870643.0
2005-11-01 14:57:00,98.61,98.61,98.594,98.6,51935744.0
2005-11-01 14:58:00,98.592,98.62,98.591,98.605,15724106.0
2005-11-01 14:59:00,98.615,98.615,98.59,98.61,266228686.0
2005-11-01 15:00:00,98.61,98.61,98.59,98.59,34019081.0
2005-11-01 15:01:00,98.577,98.61,98.577,98.597,17800406.0
2005-11-01 15:02:00,98.593,98.593,98.545,98.59,13649428.0
2005-11-01 15:03:00,98.59,98.616,98.59,98.61,36398280.0
2005-11-01 15:04:00,98.6,98.63,98.59,98.61,552951393.0
2005-11-01 15:05:00,98.612,98.621,98.603,98.62,273019936.0
2005-11-01 15:06:00,98.615,98.615,98.572,98.572,4007081.0
2005-11-01 15:07:00,98.585,98.589,98.573,98.573,63587301.0
2005-11-01 15:08:00,98.59,98.59,98.53,98.53,47971112.0
2005-11-01 15:09:00,98.532,98.575,98.513,98.555,61216992.0
2005-11-01 15:10:00,98.56,98.57,98.505,98.545,94972460.0
2005-11-01 15:11:00,98.535,98.555,98.525,98.525,80866923.0
2005-11-01 15:12:00,98.523,98.552,98.523,98.525,59498919.0
2005-11-01 15:13:00,98.523,98.546,98.518,98.52,124855739.0
2005-11-01 15:14:00,98.53,98.562,98.53,98.562,40041955.0
2005-11-01 15:15:00,98.555,98.57,98.555,98.56,79326592.0
2005-11-01 15:16:00,98.56,98.575,98.547,98.575,21204102.0
2005-11-01 15:17:00,98.57,98.57,98.54,98.54,11727284.0
2005-11-01 15:18:00,98.54,98.548,98.523,98.523,16112993.0
2005-11-01 15:19:00,98.522,98.53,98.522,98.522,148481151.0
2005-11-01 15:20:00,98.515,98.53,98.51,98.513,249925821.0
2005-11-01 15:21:00,98.523,98.523,98.51,98.515,676839686.0
2005-11-01 15:22:00,98.53,98.555,98.475,98.555,48822569.0
2005-11-01 15:23:00,98.54,98.54,98.53,98.53,16035458.0
2005-11-01 15:24:00,98.545,98.553,98.53,98.53,95686553.0
2005-11-01 15:25:00,98.54,98.585,98.54,98.568,33673900.0
2005-11-01 15:26:00,98.575,98.575,98.547,98.547,64262343.0
2005-11-01 15:27:00,98.552,98.58,98.551,98.58,48513862.0
2005-11-01 15:28:00,98.58,98.615,98.58,98.615,149190318.0
2005-11-01 15:29:00,98.615,98.615,98.573,98.6,37739578.0
2005-11-01 15:30:00,98.585,98.6,98.575,98.575,9272345.0
2005-11-01 15:31:00,98.585,98.59,98.538,98.565,52542214.0
2005-11-01 15:32:00,98.55,98.595,98.55,98.595,91831517.0
2005-11-01 15:33:00,98.572,98.574,98.553,98.565,102851509.0
2005-11-01 15:34:00,98.565,98.565,98.545,98.56,132511002.0
2005-11-01 15:35:00,98.543,98.555,98.54,98.54,57528765.0
2005-11-01 15:36:00,98.555,98.555,98.52,98.525,63503070.0
2005-11-01 15:37:00,98.523,98.548,98.495,98.52,114090387.0
2005-11-01 15:38:00,98.515,98.53,98.512,98.53,180890501.0
2005-11-01 15:39:00,98.507,98.52,98.483,98.495,175405498.0
2005-11-01 15:40:00,98.5,98.5,98.445,98.445,161282912.0
2005-11-01 15:41:00,98.455,98.485,98.455,98.485,68159179.0
2005-11-01 15:42:00,98.485,98.5,98.483,98.483,21414141.0
2005-11-01 15:43:00,98.445,98.495,98.445,98.475,116271443.0
2005-11-01 15:44:00,98.49,98.49,98.455,98.465,86034189.0
2005-11-01 15:45:00,98.465,98.475,98.452,98.46,66324167.0
2005-11-01 15:46:00,98.47,98.498,98.47,98.498,70814284.0
2005-11-01 15:47:00,98.485,98.494,98.48,98.49,64730144.0
2005-11-01 15:48:00,98.492,98.525,98.465,98.48,81446148.0
2005-11-01 15:49:00,98.485,98.485,98.469,98.48,207638105.0
2005-11-01 15:50:00,98.485,98.5,98.477,98.495,18492193.0
2005-11-01 15:51:00,98.482,98.495,98.448,98.448,116500545.0
2005-11-01 15:52:00,98.452,98.46,98.42,98.45,19295336.0
2005-11-01 15:53:00,98.44,98.46,98.44,98.443,35702366.0
2005-11-01 15:54:00,98.46,98.49,98.424,98.433,83229024.0
2005-11-01 15:55:00,98.44,98.455,98.425,98.43,28242267.0
2005-11-01 15:56:00,98.422,98.44,98.407,98.435,207607991.0
2005-11-01 15:57:00,98.42,98.471,98.41,98.45,74828068.0
2005-11-01 15:58:00,98.443,98.455,98.44,98.44,61983621.0
2005-11-01 15:59:00,98.445,98.46,98.425,98.425,25062122.0
2005-11-01 16:00:00,98.43,98.455,98.42,98.42,140356011.0
2005-11-01 16:01:00,98.43,98.453,98.415,98.415,404476444.0
2005-11-01 16:02:00,98.415,98.462,98.415,98.46,72361496.0
2005-11-01 16:03:00,98.47,98.535,98.443,98.517,11605637.0
2005-11-01 16:04:00,98.535,98.535,98.494,98.495,59529219.0
2005-11-01 16:05:00,98.48,98.52,98.48,98.505,107414808.0
2005-11-01 16:06:00,98.508,98.508,98.473,98.5,104377901.0
2005-11-01 16:07:00,98.5,98.507,98.495,98.5,159725541.0
2005-11-01 16:08:00,98.502,98.513,98.485,98.5,38951871.0
2005-11-01 16:09:00,98.5,98.5,98.462,98.472,23347775.0
2005-11-01 16:10:00,98.483,98.515,98.455,98.48,118921004.0
2005-11-01 16:11:00,98.482,98.498,98.475,98.475,49736698.0
2005-11-01 16:12:00,98.473,98.48,98.468,98.473,83923724.0
2005-11-01 16:13:00,98.465,98.489,98.465,98.48,242727663.0
2005-11-01 16:14:00,98.475,98.525,98.475,98.505,23791982.0
2005-11-01 16:15:00,98.5,98.51,98.48,98.5,68540782.0
2005-11-01 16:16:00,98.505,98.519,98.483,98.5,43704500.0
2005-11-01 16:17:00,98.515,98.515,98.483,98.503,40026916.0
2005-11-01 16:18:00,98.49,98.508,98.435,98.493,86321693.0
2005-11-01 16:19:00,98.49,98.51,98.455,98.455,28151619.0
2005-11-01 16:20:00,98.5,98.54,98.5,98.522,54405789.0
2005-11-01 16:21:00,98.525,98.555,98.525,98.555,59721355.0
2005-11-01 16:22:00,98.555,98.574,98.555,98.573,21558461.0
2005-11-01 16:23:00,98.578,98.585,98.575,98.575,154694839.0
2005-11-01 16:24:00,98.57,98.583,98.57,98.572,29214640.0
2005-11-01 16:25:00,98.572,98.597,98.56,98.58,441093687.0
2005-11-01 16:26:00,98.575,98.598,98.575,98.593,66278575.0
2005-11-01 16:27:00,98.595,98.595,98.59,98.59,3224314.0
2005-11-01 16:28:00,98.583,98.6,98.575,98.59,28088158.0
2005-11-01 16:29:00,98.575,98.615,98.575,98.595,43755272.0
2005-11-01 16:30:00,98.608,98.608,98.563,98.563,36748890.0
2005-11-01 16:31:00,98.565,98.572,98.56,98.57,146681719.0
2005-11-01 16:32:00,98.565,98.573,98.545,98.553,83283357.0
2005-11-01 16:33:00,98.563,98.563,98.505,98.505,64051952.0
2005-11-01 16:34:00,98.505,98.545,98.505,98.51,19208112.0
2005-11-01 16:35:00,98.503,98.53,98.5,98.515,69192031.0
2005-11-01 16:36:00,98.513,98.545,98.479,98.52,49618437.0
2005-11-01 16:37:00,98.515,98.545,98.515,98.545,106051919.0
2005-11-01 16:38:00,98.555,98.557,98.53,98.543,42008641.0
2005-11-01 16:39:00,98.55,98.57,98.54,98.55,64262543.0
2005-11-01 16:40:00,98.56,98.575,98.543,98.575,51739807.0
2005-11-01 16:41:00,98.58,98.581,98.54,98.54,139659706.0
2005-11-01 16:42:00,98.545,98.595,98.545,98.565,128768857.0
2005-11-01 16:43:00,98.58,98.6,98.545,98.572,97893327.0
2005-11-01 16:44:00,98.58,98.58,98.555,98.58,73578498.0
2005-11-01 16:45:00,98.575,98.575,98.553,98.57,115014502.0
2005-11-01 16:46:00,98.575,98.595,98.575,98.595,129412963.0
2005-11-01 16:47:00,98.585,98.592,98.558,98.56,200509477.0
2005-11-01 16:48:00,98.57,98.58,98.545,98.558,26428724.0
2005-11-01 16:49:00,98.547,98.61,98.547,98.6,205730147.0
2005-11-01 16:50:00,98.595,98.615,98.582,98.615,12262911.0
2005-11-01 16:51:00,98.605,98.605,98.593,98.593,148322660.0
2005-11-01 16:52:00,98.605,98.605,98.575,98.59,18684079.0
2005-11-01 16:53:00,98.595,98.625,98.595,98.605,90456225.0
2005-11-01 16:54:00,98.6,98.635,98.6,98.61,103727558.0
2005-11-01 16:55:00,98.62,98.636,98.62,98.633,155986478.0
2005-11-01 16:56:00,98.632,98.635,98.608,98.62,173694869.0
2005-11-01 16:57:00,98.615,98.665,98.61,98.665,212652042.0
2005-11-01 16:58:00,98.67,98.67,98.65,98.65,78371491.0
2005-11-01 16:59:00,98.642,98.649,98.636,98.645,197002474.0
2005-11-01 17:01:00,98.633,98.633,98.543,98.595,125319099.0
2005-11-01 17:02:00,98.593,98.64,98.59,98.637,27342705.0
2005-11-01 17:03:00,98.62,98.645,98.587,98.635,115567361.0
2005-11-01 17:04:00,98.627,98.668,98.625,98.65,190354540.0
2005-11-01 17:05:00,98.655,98.665,98.6,98.633,120561884.0
2005-11-01 17:06:00,98.635,98.738,98.593,98.71,227811575.0
2005-11-01 17:07:00,98.71,98.757,98.705,98.757,11951629.0
2005-11-01 17:08:00,98.763,98.763,98.69,98.69,59797858.0
2005-11-01 17:09:00,98.677,98.73,98.677,98.73,121870521.0
2005-11-01 17:10:00,98.715,98.727,98.685,98.7,65625704.0
2005-11-01 17:11:00,98.71,98.71,98.6,98.6,172364703.0
2005-11-01 17:12:00,98.635,98.645,98.58,98.587,13517285.0
2005-11-01 17:13:00,98.585,98.605,98.537,98.537,447215822.0
2005-11-01 17:14:00,98.54,98.565,98.53,98.565,108848773.0
2005-11-01 17:15:00,98.562,98.562,98.495,98.55,44606123.0
2005-11-01 17:16:00,98.535,98.548,98.52,98.53,89768782.0
2005-11-01 17:17:00,98.53,98.54,98.515,98.525,20882848.0
2005-11-01 17:18:00,98.515,98.541,98.497,98.515,70229905.0
2005-11-01 17:19:00,98.515,98.545,98.51,98.523,51844942.0
2005-11-01 17:20:00,98.52,98.565,98.52,98.55,33975335.0
2005-11-01 17:21:00,98.54,98.544,98.525,98.525,151627227.0
2005-11-01 17:22:00,98.52,98.55,98.51,98.535,426059764.0
2005-11-01 17:23:00,98.54,98.57,98.54,98.555,26520874.0
2005-11-01 17:24:00,98.515,98.588,98.515,98.588,151051692.0
2005-11-01 17:25:00,98.58,98.59,98.555,98.58,15128346.0
2005-11-01 17:26:00,98.59,98.63,98.59,98.615,45593518.0
2005-11-01 17:27:00,98.62,98.64,98.59,98.6,15716935.0
2005-11-01 17:28:00,98.6,98.63,98.59,98.61,122996226.0
2005-11-01 17:29:00,98.605,98.635,98.605,98.605,55516538.0
2005-11-01 17:30:00,98.605,98.649,98.605,98.645,115566493.0
2005-11-01 17:31:00,98.645,98.695,98.645,98.685,23542428.0
2005-11-01 17:32:00,98.665,98.705,98.665,98.69,21475325.0
2005-11-01 17:33:00,98.695,98.695,98.645,98.645,6906844.0
2005-11-01 17:34:00,98.645,98.71,98.645,98.655,18140152.0
2005-11-01 17:35:00,98.695,98.715,98.682,98.705,295254899.0
2005-11-01 17:36:00,98.71,98.765,98.71,98.745,48695715.0
2005-11-01 17:37:00,98.767,98.78,98.73,98.74,33278597.0
2005-11-01 17:38:00,98.75,98.75,98.68,98.695,6198558.0
2005-11-01 17:39:00,98.69,98.7,98.68,98.69,18639162.0
2005-11-01 17:40:00,98.7,98.72,98.69,98.72,12692794.0
2005-11-01 17:41:00,98.71,98.74,98.71,98.735,26195884.0
2005-11-01 17:42:00,98.715,98.76,98.715,98.745,109235836.0
2005-11-01 17:43:00,98.747,98.807,98.747,98.77,61523364.0
2005-11-01 17:44:00,98.755,98.767,98.74,98.757,63967557.0
2005-11-01 17:45:00,98.76,98.785,98.745,98.765,176564306.0
2005-11-01 17:46:00,98.77,98.8,98.77,98.8,64517279.0
2005-11-01 17:47:00,98.8,98.86,98.8,98.82,27240076.0
2005-11-01 17:48:00,98.82,98.88,98.82,98.865,205420101.0
2005-11-01 17:49:00,98.85,98.865,98.84,98.855,55416826.0
2005-11-01 17:50:00,98.86,98.923,98.84,98.923,22154507.0
2005-11-01 17:51:00,98.925,98.925,98.88,98.885,33019367.0
2005-11-01 17:52:00,98.895,98.895,98.855,98.855,40525490.0
2005-11-01 17:53:00,98.815,98.867,98.807,98.867,125098157.0
2005-11-01 17:54:00,98.87,98.89,98.845,98.863,109838374.0
2005-11-01 17:55:00,98.853,98.88,98.853,98.87,41964025.0
2005-11-01 17:56:00,98.87,98.878,98.86,98.86,29452302.0
2005-11-01 17:57:00,98.85,98.85,98.805,98.805,137072738.0
2005-11-01 17:58:00,98.815,98.82,98.797,98.815,68790497.0
2005-11-01 17:59:00,98.81,98.825,98.8,98.825,35402439.0
2005-11-01 18:00:00,98.845,98.89,98.825,98.825,118608889.0
2005-11-01 18:01:00,98.86,98.885,98.859,98.88,67685856.0
2005-11-01 18:02:00,98.885,98.89,98.878,98.88,298279612.0
2005-11-01 18:03:00,98.875,98.897,98.875,98.89,27958198.0
2005-11-01 18:04:00,98.9,98.95,98.893,98.915,14861788.0
2005-11-01 18:05:00,98.9,98.925,98.89,98.925,167186114.0
2005-11-01 18:06:00,98.915,98.927,98.895,98.923,18089410.0
2005-11-01 18:07:00,98.92,98.951,98.91,98.927,68663036.0
2005-11-01 18:08:00,98.922,98.94,98.905,98.94,108899100.0
2005-11-01 18:09:00,98.925,98.953,98.925,98.925,14403124.0
2005-11-01 18:10:00,98.923,98.932,98.905,98.925,74768915.0
2005-11-01 18:11:00,98.928,98.95,98.915,98.935,201317060.0
2005-11-01 18:12:00,98.935,98.935,98.905,98.915,80071746.0
2005-11-01 18:13:00,98.915,98.929,98.905,98.915,77024568.0
2005-11-01 18:14:00,98.917,98.925,98.885,98.923,29831638.0
2005-11-01 18:15:00,98.915,98.915,98.87,98.885,138129436.0
2005-11-01 18:16:00,98.885,98.901,98.86,98.89,54702685.0
2005-11-01 18:17:00,98.895,98.905,98.873,98.885,21385245.0
2005-11-01 18:18:00,98.89,98.89,98.87,98.87,134290495.0
2005-11-01 18:19:00,98.88,98.88,98.855,98.86,55983494.0
2005-11-01 18:20:00,98.853,98.87,98.85,98.865,91461284.0
2005-11-01 18:21:00,98.86,98.9,98.86,98.875,72558336.0
2005-11-01 18:22:00,98.895,98.925,98.895,98.925,68482909.0
2005-11-01 18:23:00,98.925,98.925,98.895,98.905,66382929.0
2005-11-01 18:24:00,98.905,98.945,98.905,98.92,11775257.0
2005-11-01 18:25:00,98.915,98.94,98.915,98.92,118449737.0
2005-11-01 18:26:00,98.92,98.93,98.906,98.92,82057542.0
2005-11-01 18:27:00,98.91,98.96,98.91,98.945,115346026.0
2005-11-01 18:28:00,98.95,98.955,98.905,98.95,64882200.0
2005-11-01 18:29:00,98.955,98.995,98.925,98.995,98415566.0
2005-11-01 18:30:00,98.99,99.052,98.99,99.035,9700656.0
2005-11-01 18:31:00,99.023,99.05,99.015,99.03,134317942.0
2005-11-01 18:32:00,99.03,99.07,99.015,99.045,64404573.0
2005-11-01 18:33:00,99.045,99.075,99.035,99.06,48094751.0
2005-11-01 18:34:00,99.045,99.105,99.045,99.088,93587403.0
2005-11-01 18:35:00,99.085,99.11,99.085,99.085,13477440.0
2005-11-01 18:36:00,99.072,99.113,99.072,99.113,257417503.0
2005-11-01 18:37:00,99.12,99.18,99.1,99.18,64847067.0
2005-11-01 18:38:00,99.17,99.197,99.158,99.175,197609138.0
2005-11-01 18:39:00,99.17,99.21,99.17,99.177,90598427.0
2005-11-01 18:40:00,99.172,99.185,99.155,99.16,62620445.0
2005-11-01 18:41:00,99.14,99.158,99.13,99.15,33501390.0
2005-11-01 18:42:00,99.132,99.155,99.095,99.135,21954644.0
2005-11-01 18:43:00,99.125,99.175,99.095,99.115,118160651.0
2005-11-01 18:44:00,99.123,99.123,99.105,99.12,169702295.0
2005-11-01 18:45:00,99.125,99.125,99.1,99.125,144120626.0
2005-11-01 18:46:00,99.113,99.122,99.102,99.122,12040892.0
2005-11-01 18:47:00,99.13,99.15,99.117,99.133,15511075.0
2005-11-01 18:48:00,99.125,99.161,99.125,99.145,66746260.0
2005-11-01 18:49:00,99.145,99.19,99.145,99.16,62750485.0
2005-11-01 18:50:00,99.152,99.152,99.105,99.105,130900730.0
2005-11-01 18:51:00,99.115,99.115,99.07,99.07,30703878.0
2005-11-01 18:52:00,99.075,99.075,99.05,99.075,51908045.0
2005-11-01 18:53:00,99.063,99.09,99.063,99.065,61055093.0
2005-11-01 18:54:00,99.08,99.085,99.07,99.07,27589895.0
2005-11-01 18:55:00,99.07,99.095,99.057,99.07,83043891.0
2005-11-01 18:56:00,99.068,99.105,99.068,99.105,102851701.0
2005-11-01 18:57:00,99.11,99.11,99.083,99.09,23499729.0
2005-11-01 18:58:00,99.095,99.12,99.075,99.12,83139457.0
2005-11-01 18:59:00,99.105,99.12,99.1,99.102,50722482.0
2005-11-01 19:00:00,99.102,99.128,99.067,99.115,143365708.0
2005-11-01 19:01:00,99.105,99.145,99.105,99.135,95416420.0
2005-11-01 19:02:00,99.132,99.17,99.132,99.17,32229087.0
2005-11-01 19:03:00,99.165,99.165,99.09,99.09,38969738.0
2005-11-01 19:04:00,99.09,99.11,99.08,99.08,72207694.0
2005-11-01 19:05:00,99.077,99.128,99.07,99.108,244688537.0
2005-11-01 19:06:00,99.1,99.135,99.1,99.12,446703291.0
2005-11-01 19:07:00,99.118,99.13,99.105,99.105,173006777.0
2005-11-01 19:08:00,99.117,99.128,99.11,99.128,168681983.0
2005-11-01 19:09:00,99.112,99.135,99.111,99.125,172062048.0
2005-11-01 19:10:00,99.13,99.135,99.122,99.135,14714361.0
2005-11-01 19:11:00,99.12,99.146,99.091,99.145,21081949.0
2005-11-01 19:12:00,99.155,99.26,99.155,99.238,149225668.0
2005-11-01 19:13:00,99.237,99.237,99.203,99.203,93495593.0
2005-11-01 19:14:00,99.2,99.255,99.195,99.235,78147909.0
2005-11-01 19:15:00,99.265,99.265,99.203,99.203,59234332.0
2005-11-01 19:16:00,99.202,99.216,99.2,99.203,18423566.0
2005-11-01 19:17:00,99.2,99.233,99.185,99.2,465758596.0
2005-11-01 19:18:00,99.195,99.215,99.187,99.19,95494173.0
2005-11-01 19:19:00,99.187,99.193,99.145,99.155,115296861.0
2005-11-01 19:20:00,99.167,99.247,99.167,99.247,3873337.0
2005-11-01 19:21:00,99.24,99.283,99.228,99.26,154201848.0
2005-11-01 19:22:00,99.26,99.32,99.26,99.305,108977884.0
2005-11-01 19:23:00,99.315,99.32,99.29,99.31,128308169.0
2005-11-01 19:24:00,99.31,99.34,99.29,99.315,22572630.0
2005-11-01 19:25:00,99.313,99.331,99.3,99.305,18305430.0
2005-11-01 19:26:00,99.303,99.36,99.303,99.36,13913488.0
2005-11-01 19:27:00,99.36,99.36,99.34,99.343,74505430.0
2005-11-01 19:28:00,99.35,99.35,99.325,99.325,565144862.0
2005-11-01 19:29:00,99.323,99.34,99.323,99.34,39888952.0
2005-11-01 19:30:00,99.33,99.33,99.293,99.315,37022505.0
2005-11-01 19:31:00,99.315,99.33,99.3,99.325,10740927.0
2005-11-01 19:32:00,99.325,99.33,99.293,99.305,58167176.0
2005-11-01 19:33:00,99.295,99.301,99.285,99.285,77291840.0
2005-11-01 19:34:00,99.275,99.308,99.265,99.285,76135038.0
2005-11-01 19:35:00,99.275,99.285,99.275,99.285,24355324.0
2005-11-01 19:36:00,99.285,99.303,99.285,99.29,27488838.0
2005-11-01 19:37:00,99.305,99.305,99.257,99.3,215264781.0
2005-11-01 19:38:00,99.3,99.315,99.28,99.28,116175280.0
2005-11-01 19:39:00,99.282,99.293,99.23,99.23,71721312.0
2005-11-01 19:40:00,99.235,99.26,99.223,99.25,128031279.0
2005-11-01 19:41:00,99.255,99.255,99.238,99.24,163866935.0
2005-11-01 19:42:00,99.245,99.28,99.228,99.245,164352904.0
2005-11-01 19:43:00,99.245,99.255,99.18,99.205,34911543.0
2005-11-01 19:44:00,99.185,99.21,99.173,99.185,56942789.0
2005-11-01 19:45:00,99.185,99.185,99.175,99.18,17110532.0
2005-11-01 19:46:00,99.175,99.195,99.175,99.195,130549452.0
2005-11-01 19:47:00,99.18,99.19,99.17,99.17,96066595.0
2005-11-01 19:48:00,99.17,99.19,99.135,99.135,79336520.0
2005-11-01 19:49:00,99.135,99.16,99.122,99.158,53551031.0
2005-11-01 19:50:00,99.135,99.177,99.135,99.155,36885035.0
2005-11-01 19:51:00,99.153,99.18,99.152,99.155,21665320.0
2005-11-01 19:52:00,99.16,99.16,99.14,99.14,244035990.0
2005-11-01 19:53:00,99.135,99.165,99.135,99.145,62802600.0
2005-11-01 19:54:00,99.145,99.169,99.145,99.145,110498535.0
2005-11-01 19:55:00,99.145,99.145,99.103,99.105,246440372.0
2005-11-01 19:56:00,99.1,99.123,99.075,99.075,230233444.0
2005-11-01 19:57:00,99.11,99.127,99.108,99.127,94833619.0
2005-11-01 19:58:00,99.115,99.115,99.072,99.072,37336979.0
2005-11-01 19:59:00,99.075,99.087,99.075,99.083,45541370.0
2005-11-01 20:00:00,99.08,99.095,99.08,99.095,41541793.0
2005-11-01 20:01:00,99.1,99.108,99.096,99.108,81051499.0
2005-11-01 20:02:00,99.095,99.113,99.095,99.095,258709748.0
2005-11-01 20:03:00,99.1,99.108,99.09,99.09,43701692.0
2005-11-01 20:04:00,99.115,99.125,99.102,99.125,100967858.0
2005-11-01 20:05:00,99.095,99.11,99.089,99.11,246813266.0
2005-11-01 20:06:00,99.11,99.113,99.09,99.1,16250474.0
2005-11-01 20:07:00,99.09,99.115,99.088,99.115,348972294.0
2005-11-01 20:08:00,99.105,99.124,99.105,99.113,75340177.0
2005-11-01 20:09:00,99.11,99.11,99.09,99.09,17899304.0
2005-11-01 20:10:00,99.095,99.11,99.095,99.095,39083748.0
2005-11-01 20:11:00,99.105,99.125,99.105,99.105,43370807.0
2005-11-01 20:12:00,99.11,99.122,99.075,99.105,94845605.0
2005-11-01 20:13:00,99.09,99.095,99.09,99.095,2740098.0
2005-11-01 20:14:00,99.09,99.103,99.09,99.103,23686252.0
2005-11-01 20:15:00,99.103,99.12,99.103,99.115,68621330.0
2005-11-01 20:16:00,99.103,99.11,99.095,99.11,110269855.0
2005-11-01 20:17:00,99.108,99.108,99.075,99.09,69388741.0
2005-11-01 20:18:00,99.08,99.097,99.07,99.097,51822842.0
2005-11-01 20:19:00,99.095,99.095,99.088,99.09,112158113.0
2005-11-01 20:20:00,99.085,99.105,99.08,99.085,81155526.0
2005-11-01 20:21:00,99.075,99.086,99.07,99.075,96686072.0
2005-11-01 20:22:00,99.083,99.095,99.075,99.075,16005350.0
2005-11-01 20:23:00,99.073,99.09,99.073,99.09,90773183.0
2005-11-01 20:24:00,99.073,99.09,99.065,99.065,12514861.0
2005-11-01 20:25:00,99.055,99.067,99.055,99.062,66663533.0
2005-11-01 20:26:00,99.075,99.075,99.057,99.057,145150631.0
2005-11-01 20:27:00,99.06,99.068,99.06,99.068,34536729.0
2005-11-01 20:28:00,99.063,99.1,99.063,99.1,60047505.0
2005-11-01 20:29:00,99.092,99.11,99.092,99.11,2714364.0
2005-11-01 20:30:00,99.105,99.11,99.093,99.093,40363334.0
2005-11-01 20:31:00,99.095,99.12,99.095,99.115,16417381.0
2005-11-01 20:32:00,99.095,99.116,99.095,99.105,48500566.0
2005-11-01 20:33:00,99.1,99.1,99.1,99.1,1886581.0
2005-11-01 20:34:00,99.095,99.109,99.087,99.1,65214681.0
2005-11-01 20:35:00,99.102,99.102,99.094,99.1,37805072.0
2005-11-01 20:36:00,99.1,99.105,99.1,99.105,36298608.0
2005-11-01 20:37:00,99.093,99.107,99.09,99.09,37287662.0
2005-11-01 20:38:00,99.085,99.1,99.082,99.1,33086385.0
2005-11-01 20:39:00,99.095,99.095,99.088,99.09,32553617.0
2005-11-01 20:40:00,99.09,99.09,99.033,99.065,103632137.0
2005-11-01 20:41:00,99.073,99.091,99.073,99.09,7464280.0
2005-11-01 20:42:00,99.08,99.093,99.08,99.083,11928696.0
2005-11-01 20:43:00,99.083,99.09,99.071,99.09,21889831.0
2005-11-01 20:44:00,99.087,99.101,99.081,99.083,51483687.0
2005-11-01 20:45:00,99.083,99.122,99.055,99.09,121996448.0
2005-11-01 20:46:00,99.093,99.093,99.073,99.09,61945899.0
2005-11-01 20:47:00,99.075,99.09,99.075,99.085,75816074.0
2005-11-01 20:48:00,99.08,99.105,99.08,99.105,90400983.0
2005-11-01 20:49:00,99.095,99.115,99.095,99.105,41276733.0
2005-11-01 20:50:00,99.098,99.11,99.089,99.1,152345696.0
2005-11-01 20:51:00,99.1,99.115,99.097,99.115,90883214.0
2005-11-01 20:52:00,99.115,99.115,99.088,99.09,88731863.0
2005-11-01 20:53:00,99.093,99.093,99.077,99.077,10142288.0
2005-11-01 20:54:00,99.09,99.097,99.09,99.097,7269825.0
2005-11-01 20:55:00,99.103,99.103,99.09,99.09,1575689.0
2005-11-01 20:56:00,99.095,99.095,99.095,99.095,2978386.0
2005-11-01 20:57:00,99.082,99.095,99.078,99.095,90771823.0
2005-11-01 20:58:00,99.093,99.121,99.093,99.105,9521554.0
2005-11-01 20:59:00,99.11,99.11,99.095,99.095,35631486.0
2005-11-01 21:00:00,99.08,99.112,99.08,99.085,82859899.0
2005-11-01 21:01:00,99.095,99.103,99.087,99.09,169137892.0
2005-11-01 21:02:00,99.1,99.1,99.084,99.087,35001805.0
2005-11-01 21:03:00,99.082,99.107,99.082,99.107,19772421.0
2005-11-01 21:04:00,99.11,99.13,99.092,99.11,60970505.0
2005-11-01 21:05:00,99.13,99.13,99.118,99.125,402843541.0
2005-11-01 21:06:00,99.12,99.13,99.095,99.108,108270912.0
2005-11-01 21:07:00,99.105,99.121,99.105,99.11,69560156.0
2005-11-01 21:08:00,99.105,99.121,99.103,99.117,207646473.0
2005-11-01 21:09:00,99.11,99.13,99.105,99.12,41738296.0
2005-11-01 21:10:00,99.11,99.125,99.103,99.103,297299265.0
2005-11-01 21:11:00,99.12,99.16,99.1,99.14,96632603.0
2005-11-01 21:12:00,99.135,99.145,99.095,99.135,151756328.0
2005-11-01 21:20:00,99.075,99.09,99.035,99.055,9141395.0
2005-11-01 21:21:00,99.045,99.1,99.045,99.065,154351337.0
2005-11-01 21:22:00,99.06,99.1,99.06,99.075,19133292.0
2005-11-01 21:23:00,99.085,99.095,99.073,99.078,62739591.0
2005-11-01 21:24:00,99.063,99.093,99.05,99.06,46912875.0
2005-11-01 21:25:00,99.045,99.055,99.025,99.045,35518949.0
2005-11-01 21:26:00,99.05,99.115,99.04,99.1,134466179.0
2005-11-01 21:27:00,99.093,99.115,99.065,99.09,50782529.0
2005-11-01 21:28:00,99.09,99.11,99.08,99.085,40468262.0
2005-11-01 21:29:00,99.095,99.096,99.08,99.09,55966320.0
2005-11-01 21:30:00,99.09,99.1,99.055,99.07,136277677.0
2005-11-01 21:31:00,99.08,99.08,99.032,99.07,84695737.0
2005-11-01 21:32:00,99.085,99.093,99.073,99.085,41948249.0
2005-11-01 21:33:00,99.085,99.11,99.072,99.072,69424005.0
2005-11-01 21:34:00,99.073,99.12,99.06,99.105,30967072.0
2005-11-01 21:35:00,99.09,99.146,99.09,99.125,47313560.0
2005-11-01 21:36:00,99.13,99.145,99.13,99.133,26716478.0
2005-11-01 21:37:00,99.14,99.172,99.14,99.16,367623989.0
2005-11-01 21:38:00,99.155,99.175,99.142,99.15,201583678.0
2005-11-01 21:39:00,99.155,99.195,99.155,99.183,36759612.0
2005-11-01 21:40:00,99.175,99.18,99.153,99.17,51104002.0
2005-11-01 21:41:00,99.17,99.205,99.154,99.155,8608325.0
2005-11-01 21:42:00,99.145,99.178,99.133,99.16,139077533.0
2005-11-01 21:43:00,99.16,99.178,99.143,99.143,20049034.0
2005-11-01 21:44:00,99.165,99.18,99.13,99.13,47509419.0
2005-11-01 21:45:00,99.14,99.143,99.097,99.133,40671224.0
2005-11-01 21:46:00,99.138,99.17,99.125,99.17,205813628.0
2005-11-01 21:47:00,99.165,99.208,99.165,99.195,208255443.0
2005-11-01 21:48:00,99.2,99.225,99.193,99.215,57696999.0
2005-11-01 21:49:00,99.21,99.21,99.183,99.183,55338914.0
2005-11-01 21:50:00,99.185,99.2,99.185,99.2,23501911.0
2005-11-01 21:51:00,99.215,99.215,99.189,99.19,32749751.0
2005-11-01 21:52:00,99.185,99.215,99.177,99.18,498269986.0
2005-11-01 21:53:00,99.185,99.208,99.184,99.19,107941531.0
2005-11-01 21:54:00,99.197,99.197,99.155,99.155,120694098.0
2005-11-01 21:55:00,99.15,99.173,99.15,99.158,246821108.0
2005-11-01 21:56:00,99.165,99.181,99.165,99.17,264484653.0
2005-11-01 21:57:00,99.165,99.21,99.165,99.205,107189610.0
2005-11-01 21:58:00,99.203,99.235,99.203,99.235,36331581.0
2005-11-01 21:59:00,99.22,99.26,99.22,99.235,25522027.0
2005-11-01 22:00:00,99.245,99.245,99.218,99.218,180662260.0
2005-11-01 22:01:00,99.225,99.225,99.205,99.205,102601596.0
2005-11-01 22:02:00,99.2,99.22,99.2,99.208,356425330.0
2005-11-01 22:03:00,99.2,99.233,99.2,99.233,39618953.0
2005-11-01 22:04:00,99.235,99.245,99.22,99.245,32335328.0
2005-11-01 22:05:00,99.23,99.275,99.23,99.245,83511285.0
2005-11-01 22:06:00,99.243,99.263,99.235,99.26,144662934.0
2005-11-01 22:07:00,99.265,99.29,99.265,99.28,34414225.0
2005-11-01 22:08:00,99.27,99.297,99.26,99.297,23240665.0
2005-11-01 22:09:00,99.292,99.325,99.285,99.3,76814296.0
2005-11-01 22:10:00,99.31,99.32,99.3,99.312,98483211.0
2005-11-01 22:11:00,99.313,99.313,99.265,99.275,31260663.0
2005-11-01 22:12:00,99.285,99.3,99.26,99.295,34860083.0
2005-11-01 22:13:00,99.282,99.282,99.258,99.28,96310195.0
2005-11-01 22:14:00,99.275,99.29,99.263,99.29,8016521.0
2005-11-01 22:15:00,99.285,99.285,99.253,99.255,146402843.0
2005-11-01 22:16:00,99.255,99.257,99.241,99.25,50123958.0
2005-11-01 22:17:00,99.265,99.265,99.245,99.245,15142109.0
2005-11-01 22:18:00,99.23,99.275,99.23,99.25,55262540.0
2005-11-01 22:19:00,99.265,99.265,99.21,99.22,8788010.0
2005-11-01 22:20:00,99.225,99.233,99.225,99.233,16088674.0
2005-11-01 22:21:00,99.232,99.265,99.223,99.265,115790942.0
2005-11-01 22:22:00,99.27,99.27,99.25,99.25,17386494.0
2005-11-01 22:23:00,99.25,99.268,99.25,99.268,90760616.0
2005-11-01 22:24:00,99.27,99.27,99.26,99.27,15003453.0
2005-11-01 22:25:00,99.26,99.263,99.25,99.25,101357828.0
2005-11-01 22:26:00,99.243,99.256,99.243,99.255,88944188.0
2005-11-01 22:29:00,99.255,99.255,99.233,99.233,19677959.0
2005-11-01 22:30:00,99.235,99.265,99.235,99.255,78401456.0
2005-11-01 22:31:00,99.255,99.255,99.237,99.237,63657263.0
2005-11-01 22:32:00,99.24,99.25,99.232,99.243,74305718.0
2005-11-01 22:34:00,99.245,99.27,99.245,99.27,3190012.0
2005-11-01 22:35:00,99.265,99.265,99.21,99.225,117285890.0
2005-11-01 22:36:00,99.227,99.24,99.227,99.24,18381942.0
2005-11-01 22:37:00,99.243,99.243,99.225,99.225,34967541.0
2005-11-01 22:38:00,99.23,99.23,99.225,99.225,4789068.0
2005-11-01 22:39:00,99.215,99.225,99.21,99.225,60934295.0
2005-11-01 22:40:00,99.235,99.235,99.185,99.2,65769097.0
2005-11-01 22:41:00,99.2,99.213,99.165,99.183,204901588.0
2005-11-01 22:42:00,99.19,99.19,99.17,99.17,57380923.0
2005-11-01 22:43:00,99.17,99.175,99.16,99.175,48455907.0
2005-11-01 22:44:00,99.175,99.185,99.175,99.18,28420677.0
2005-11-01 22:45:00,99.18,99.187,99.172,99.187,52750812.0
2005-11-01 22:46:00,99.18,99.207,99.177,99.207,20163289.0
2005-11-01 22:47:00,99.205,99.227,99.205,99.21,357315662.0
2005-11-01 22:48:00,99.215,99.222,99.199,99.213,162032354.0
2005-11-01 22:49:00,99.21,99.24,99.2,99.24,93786887.0
2005-11-01 22:50:00,99.225,99.238,99.22,99.22,108612038.0
2005-11-01 22:51:00,99.225,99.24,99.222,99.222,37319034.0
2005-11-01 22:52:00,99.22,99.235,99.216,99.23,50493448.0
2005-11-01 22:53:00,99.233,99.233,99.22,99.22,45672379.0
2005-11-01 22:54:00,99.22,99.22,99.185,99.195,55249437.0
2005-11-01 22:55:00,99.19,99.21,99.19,99.198,691512068.0
2005-11-01 22:56:00,99.202,99.215,99.19,99.21,124227538.0
2005-11-01 22:57:00,99.208,99.225,99.208,99.215,218164653.0
2005-11-01 22:58:00,99.22,99.22,99.2,99.2,7529772.0
2005-11-01 22:59:00,99.215,99.215,99.189,99.205,50328396.0
2005-11-01 23:00:00,99.202,99.207,99.18,99.18,54687395.0
2005-11-01 23:01:00,99.19,99.195,99.185,99.185,34077548.0
2005-11-01 23:02:00,99.185,99.2,99.178,99.2,146083736.0
2005-11-01 23:03:00,99.187,99.188,99.18,99.18,38774857.0
2005-11-01 23:07:00,99.185,99.203,99.185,99.19,7747885.0
2005-11-01 23:08:00,99.198,99.21,99.196,99.203,69832789.0
2005-11-01 23:09:00,99.193,99.213,99.193,99.213,47719554.0
2005-11-01 23:10:00,99.215,99.225,99.215,99.225,26044747.0
2005-11-01 23:11:00,99.215,99.215,99.203,99.203,21281195.0
2005-11-01 23:12:00,99.215,99.215,99.202,99.205,19442569.0
2005-11-01 23:13:00,99.21,99.21,99.187,99.193,43801107.0
2005-11-01 23:14:00,99.195,99.2,99.193,99.195,22158317.0
2005-11-01 23:15:00,99.193,99.23,99.193,99.22,64711944.0
2005-11-01 23:16:00,99.21,99.22,99.195,99.205,145482533.0
2005-11-01 23:17:00,99.21,99.217,99.203,99.213,73605774.0
2005-11-01 23:18:00,99.22,99.22,99.19,99.19,30609083.0
2005-11-01 23:20:00,99.2,99.205,99.19,99.19,7568491.0
2005-11-01 23:24:00,99.2,99.2,99.178,99.185,75893330.0
2005-11-01 23:25:00,99.193,99.202,99.193,99.195,15421332.0
2005-11-01 23:27:00,99.19,99.2,99.181,99.2,13296610.0
2005-11-01 23:28:00,99.195,99.199,99.19,99.19,44106661.0
2005-11-01 23:29:00,99.19,99.198,99.183,99.195,102744160.0
2005-11-01 23:30:00,99.2,99.2,99.18,99.195,6391631.0
2005-11-01 23:31:00,99.2,99.2,99.163,99.18,56248672.0
2005-11-01 23:32:00,99.175,99.18,99.163,99.163,265468761.0
2005-11-01 23:33:00,99.165,99.181,99.16,99.175,62184059.0
2005-11-01 23:34:00,99.172,99.21,99.172,99.21,28424093.0
2005-11-01 23:36:00,99.2,99.235,99.198,99.218,231899535.0
2005-11-01 23:37:00,99.225,99.225,99.21,99.21,906923.0
2005-11-01 23:38:00,99.205,99.22,99.205,99.22,64473464.0
2005-11-01 23:40:00,99.235,99.235,99.21,99.21,444686285.0
2005-11-01 23:41:00,99.215,99.235,99.215,99.218,21460258.0
2005-11-01 23:42:00,99.21,99.224,99.2,99.2,23382667.0
2005-11-01 23:45:00,99.192,99.197,99.189,99.19,521608159.0
2005-11-01 23:46:00,99.192,99.235,99.192,99.235,30091023.0
2005-11-01 23:47:00,99.225,99.235,99.223,99.225,35542219.0
2005-11-01 23:48:00,99.225,99.27,99.225,99.27,20241137.0
2005-11-01 23:49:00,99.27,99.27,99.24,99.255,22952147.0
2005-11-01 23:50:00,99.258,99.275,99.235,99.275,147238877.0
2005-11-01 23:51:00,99.275,99.279,99.267,99.275,100588346.0
2005-11-01 23:53:00,99.27,99.299,99.245,99.245,13075754.0
2005-11-01 23:55:00,99.29,99.29,99.29,99.29,8200878.0
2005-11-02 00:31:00,99.3,99.3,99.285,99.29,36207844.0
2005-11-02 00:34:00,99.285,99.302,99.27,99.295,65985836.0
2005-11-02 00:36:00,99.3,99.309,99.3,99.3,8650076.0
2005-11-02 00:38:00,99.305,99.32,99.303,99.32,468979713.0
2005-11-02 00:39:00,99.315,99.315,99.3,99.3,14315209.0
2005-11-02 00:41:00,99.308,99.308,99.27,99.27,43168724.0
2005-11-02 00:44:00,99.26,99.26,99.255,99.255,19667752.0
2005-11-02 00:46:00,99.265,99.279,99.255,99.255,27297494.0
2005-11-02 00:49:00,99.263,99.285,99.263,99.285,53363294.0
2005-11-02 00:50:00,99.285,99.286,99.265,99.265,129983175.0
2005-11-02 00:51:00,99.27,99.28,99.26,99.26,13014411.0
2005-11-02 00:52:00,99.245,99.265,99.245,99.265,12508527.0
2005-11-02 00:53:00,99.273,99.273,99.246,99.248,26993269.0
2005-11-02 00:54:00,99.26,99.26,99.235,99.235,19700337.0
2005-11-02 00:55:00,99.235,99.265,99.235,99.265,78308016.0
2005-11-02 00:59:00,99.265,99.287,99.25,99.287,20786906.0
2005-11-02 01:00:00,99.285,99.325,99.262,99.262,47130788.0
2005-11-02 01:01:00,99.285,99.288,99.28,99.28,18571403.0
2005-11-02 01:03:00,99.27,99.271,99.25,99.25,166613914.0
2005-11-02 01:05:00,99.26,99.295,99.26,99.295,18629560.0
2005-11-02 01:07:00,99.29,99.328,99.29,99.315,29455572.0
2005-11-02 01:08:00,99.33,99.33,99.307,99.307,226167772.0
2005-11-02 01:09:00,99.31,99.311,99.288,99.288,64420465.0
2005-11-02 01:10:00,99.29,99.29,99.262,99.262,181821866.0
2005-11-02 01:11:00,99.263,99.29,99.262,99.29,55670991.0
2005-11-02 01:13:00,99.275,99.275,99.275,99.275,12126309.0
2005-11-02 01:14:00,99.265,99.27,99.265,99.27,43050054.0
2005-11-02 01:15:00,99.27,99.29,99.27,99.29,803137.0
2005-11-02 01:16:00,99.28,99.295,99.28,99.283,21850079.0
2005-11-02 01:17:00,99.285,99.285,99.26,99.27,79511861.0
2005-11-02 01:18:00,99.26,99.278,99.255,99.255,55489076.0
2005-11-02 01:19:00,99.265,99.275,99.25,99.275,21646505.0
2005-11-02 01:20:00,99.27,99.27,99.235,99.235,11976861.0
2005-11-02 01:22:00,99.225,99.243,99.225,99.243,31248036.0
2005-11-02 01:23:00,99.247,99.273,99.247,99.273,32510323.0
2005-11-02 01:24:00,99.273,99.281,99.255,99.265,65079094.0
2005-11-02 01:25:00,99.27,99.274,99.255,99.26,53834641.0
2005-11-02 01:26:00,99.27,99.33,99.27,99.32,98989731.0
2005-11-02 01:27:00,99.313,99.35,99.29,99.29,23790042.0
2005-11-02 01:28:00,99.3,99.316,99.285,99.315,86152362.0
2005-11-02 01:29:00,99.31,99.311,99.239,99.29,233098972.0
2005-11-02 01:30:00,99.295,99.302,99.285,99.285,44832968.0
2005-11-02 01:31:00,99.28,99.3,99.26,99.285,119350594.0
2005-11-02 01:32:00,99.273,99.29,99.255,99.263,38661535.0
2005-11-02 01:33:00,99.265,99.265,99.212,99.243,50783753.0
2005-11-02 01:34:00,99.235,99.25,99.235,99.24,169334729.0
2005-11-02 01:35:00,99.258,99.258,99.246,99.25,99744844.0
2005-11-02 01:36:00,99.25,99.257,99.247,99.255,12440613.0
2005-11-02 01:37:00,99.24,99.28,99.24,99.277,18719647.0
2005-11-02 01:38:00,99.27,99.28,99.27,99.28,7527210.0
2005-11-02 01:39:00,99.28,99.3,99.28,99.3,148379730.0
2005-11-02 01:40:00,99.29,99.294,99.28,99.28,96846250.0
2005-11-02 01:41:00,99.285,99.295,99.285,99.29,117432009.0
2005-11-02 01:42:00,99.275,99.296,99.275,99.295,46805755.0
2005-11-02 01:43:00,99.29,99.333,99.29,99.325,76141850.0
2005-11-02 01:44:00,99.313,99.313,99.3,99.3,57022559.0
2005-11-02 01:45:00,99.29,99.29,99.228,99.26,100005629.0
2005-11-02 01:46:00,99.255,99.28,99.255,99.28,144398730.0
2005-11-02 01:47:00,99.285,99.285,99.285,99.285,59008274.0
2005-11-02 01:48:00,99.29,99.297,99.263,99.263,7773270.0
2005-11-02 01:49:00,99.265,99.266,99.263,99.265,30646462.0
2005-11-02 01:50:00,99.26,99.263,99.247,99.247,3953292.0
2005-11-02 01:51:00,99.24,99.24,99.215,99.215,88209531.0
2005-11-02 01:52:00,99.245,99.255,99.219,99.255,61704383.0
2005-11-02 01:53:00,99.237,99.26,99.236,99.245,76662491.0
2005-11-02 01:54:00,99.235,99.27,99.235,99.253,28655761.0
2005-11-02 01:56:00,99.243,99.243,99.225,99.225,33682383.0
2005-11-02 01:57:00,99.223,99.243,99.215,99.243,18850375.0
2005-11-02 01:58:00,99.24,99.246,99.233,99.233,76395197.0
2005-11-02 01:59:00,99.233,99.245,99.233,99.24,15412881.0
2005-11-02 02:00:00,99.24,99.245,99.233,99.233,14580345.0
2005-11-02 02:01:00,99.233,99.26,99.233,99.26,79811117.0
2005-11-02 02:02:00,99.273,99.273,99.233,99.233,17523822.0
2005-11-02 02:03:00,99.235,99.235,99.233,99.233,32337158.0
2005-11-02 02:04:00,99.245,99.245,99.233,99.24,83787608.0
2005-11-02 02:05:00,99.243,99.243,99.225,99.225,29047907.0
2005-11-02 02:06:00,99.235,99.245,99.227,99.227,80308495.0
2005-11-02 02:07:00,99.245,99.245,99.218,99.225,65364811.0
2005-11-02 02:08:00,99.205,99.225,99.205,99.21,94261090.0
2005-11-02 02:09:00,99.217,99.23,99.217,99.23,4140006.0
2005-11-02 02:10:00,99.235,99.245,99.235,99.245,30019062.0
2005-11-02 02:11:00,99.243,99.261,99.24,99.24,8601604.0
2005-11-02 02:12:00,99.235,99.235,99.235,99.235,58262516.0
2005-11-02 02:13:00,99.23,99.263,99.23,99.245,158627626.0
2005-11-02 02:14:00,99.25,99.26,99.215,99.26,103034853.0
2005-11-02 02:15:00,99.26,99.279,99.26,99.273,56307452.0
2005-11-02 02:16:00,99.275,99.277,99.27,99.27,83342663.0
2005-11-02 02:17:00,99.265,99.281,99.265,99.265,43423097.0
2005-11-02 02:18:00,99.27,99.296,99.27,99.285,122299526.0
2005-11-02 02:19:00,99.27,99.3,99.27,99.28,93255896.0
2005-11-02 02:20:00,99.28,99.288,99.28,99.28,152874226.0
2005-11-02 02:22:00,99.277,99.277,99.257,99.26,19548504.0
2005-11-02 02:23:00,99.275,99.275,99.224,99.24,11430185.0
2005-11-02 02:24:00,99.24,99.25,99.235,99.238,105483124.0
2005-11-02 02:25:00,99.23,99.243,99.23,99.235,162058309.0
2005-11-02 02:26:00,99.243,99.258,99.197,99.225,51213949.0
2005-11-02 02:27:00,99.223,99.24,99.223,99.233,35201253.0
2005-11-02 02:28:00,99.245,99.249,99.23,99.24,129785334.0
2005-11-02 02:29:00,99.245,99.245,99.215,99.215,45577616.0
2005-11-02 02:30:00,99.22,99.23,99.18,99.23,258166989.0
2005-11-02 02:31:00,99.225,99.225,99.205,99.21,94392863.0
2005-11-02 02:32:00,99.2,99.208,99.193,99.193,21833740.0
2005-11-02 02:35:00,99.195,99.213,99.183,99.203,61686345.0
2005-11-02 02:36:00,99.203,99.207,99.193,99.207,33731400.0
2005-11-02 02:37:00,99.203,99.203,99.185,99.185,32428432.0
2005-11-02 02:38:00,99.205,99.215,99.205,99.205,4286120.0
2005-11-02 02:39:00,99.205,99.208,99.2,99.2,10901931.0
2005-11-02 02:40:00,99.205,99.21,99.195,99.195,23228355.0
2005-11-02 02:41:00,99.195,99.223,99.195,99.2,51531460.0
2005-11-02 02:42:00,99.21,99.23,99.21,99.22,85185191.0
2005-11-02 02:43:00,99.213,99.245,99.21,99.21,22500341.0
2005-11-02 02:45:00,99.22,99.22,99.205,99.205,39776452.0
2005-11-02 02:46:00,99.215,99.215,99.195,99.195,12705687.0
2005-11-02 02:47:00,99.197,99.197,99.19,99.195,105386036.0
2005-11-02 02:48:00,99.2,99.206,99.177,99.183,52141044.0
2005-11-02 02:49:00,99.182,99.2,99.181,99.19,200775025.0
2005-11-02 02:50:00,99.188,99.197,99.188,99.19,63725853.0
2005-11-02 02:51:00,99.187,99.21,99.18,99.21,235787919.0
2005-11-02 02:52:00,99.195,99.215,99.195,99.21,29585749.0
2005-11-02 02:53:00,99.21,99.21,99.21,99.21,576813.0
2005-11-02 02:54:00,99.205,99.265,99.205,99.26,18459731.0
2005-11-02 02:55:00,99.24,99.26,99.215,99.215,449421970.0
2005-11-02 02:56:00,99.21,99.232,99.21,99.23,172800157.0
2005-11-02 02:57:00,99.24,99.24,99.225,99.23,68842812.0
2005-11-02 02:58:00,99.24,99.24,99.208,99.225,17893248.0
2005-11-02 02:59:00,99.222,99.235,99.215,99.225,43049677.0
2005-11-02 03:00:00,99.227,99.24,99.227,99.24,14892835.0
2005-11-02 03:01:00,99.25,99.25,99.229,99.23,34103774.0
2005-11-02 03:02:00,99.223,99.26,99.223,99.26,2691438.0
2005-11-02 03:03:00,99.252,99.255,99.215,99.215,66044730.0
2005-11-02 03:04:00,99.225,99.225,99.211,99.215,72467160.0
2005-11-02 03:05:00,99.215,99.22,99.21,99.21,21397130.0
2005-11-02 03:06:00,99.198,99.233,99.198,99.233,24543798.0
2005-11-02 03:07:00,99.225,99.229,99.225,99.225,13032430.0
2005-11-02 03:08:00,99.24,99.24,99.217,99.24,13699381.0
2005-11-02 03:09:00,99.235,99.235,99.228,99.235,121468253.0
2005-11-02 03:10:00,99.235,99.25,99.213,99.213,48867485.0
2005-11-02 03:11:00,99.22,99.22,99.213,99.213,41602648.0
2005-11-02 03:12:00,99.21,99.232,99.21,99.213,224313776.0
2005-11-02 03:13:00,99.205,99.24,99.205,99.235,27548181.0
2005-11-02 03:14:00,99.22,99.224,99.207,99.207,42522813.0
2005-11-02 03:16:00,99.22,99.23,99.215,99.23,38450786.0
2005-11-02 03:17:00,99.225,99.235,99.221,99.223,57175620.0
2005-11-02 03:18:00,99.23,99.23,99.218,99.218,44448852.0
2005-11-02 03:19:00,99.22,99.23,99.205,99.205,131569565.0
2005-11-02 03:20:00,99.21,99.227,99.21,99.215,13588238.0
2005-11-02 03:21:00,99.22,99.229,99.215,99.215,495959907.0
2005-11-02 03:22:00,99.21,99.22,99.21,99.22,254923807.0
2005-11-02 03:23:00,99.21,99.24,99.21,99.24,7957753.0
2005-11-02 03:24:00,99.235,99.248,99.218,99.24,64263187.0
2005-11-02 03:25:00,99.225,99.228,99.215,99.215,58900397.0
2005-11-02 03:27:00,99.22,99.24,99.22,99.24,2732908.0
2005-11-02 03:28:00,99.24,99.24,99.224,99.24,39194463.0
2005-11-02 03:37:00,99.235,99.245,99.235,99.245,3094127.0
2005-11-02 03:38:00,99.245,99.245,99.232,99.232,16543637.0
2005-11-02 03:40:00,99.247,99.247,99.245,99.245,17223994.0
2005-11-02 03:41:00,99.235,99.26,99.235,99.25,68678378.0
2005-11-02 03:42:00,99.24,99.26,99.24,99.26,1780030.0
2005-11-02 03:43:00,99.25,99.25,99.24,99.24,95485955.0
2005-11-02 03:44:00,99.24,99.255,99.239,99.24,89174254.0
2005-11-02 03:45:00,99.245,99.26,99.232,99.232,9086248.0
2005-11-02 03:46:00,99.24,99.24,99.227,99.23,31495011.0
2005-11-02 03:47:00,99.22,99.224,99.22,99.22,43245273.0
2005-11-02 03:49:00,99.22,99.23,99.205,99.23,104842186.0
2005-11-02 03:50:00,99.22,99.248,99.22,99.248,506254216.0
2005-11-02 03:51:00,99.25,99.25,99.227,99.227,9673373.0
2005-11-02 03:52:00,99.223,99.224,99.215,99.215,48422217.0
2005-11-02 03:54:00,99.215,99.235,99.215,99.235,38702166.0
2005-11-02 03:55:00,99.235,99.245,99.23,99.23,353384764.0
2005-11-02 03:56:00,99.228,99.262,99.228,99.25,77222835.0
2005-11-02 03:57:00,99.235,99.27,99.235,99.24,135251011.0
2005-11-02 03:58:00,99.245,99.245,99.218,99.218,23161374.0
2005-11-02 03:59:00,99.23,99.238,99.23,99.238,68615589.0
2005-11-02 04:00:00,99.245,99.248,99.217,99.235,180184936.0
2005-11-02 04:01:00,99.24,99.24,99.24,99.24,174041.0
2005-11-02 04:02:00,99.23,99.25,99.23,99.25,9697093.0
2005-11-02 04:03:00,99.245,99.25,99.24,99.24,360481441.0
2005-11-02 04:05:00,99.25,99.268,99.247,99.255,17706391.0
2005-11-02 04:06:00,99.215,99.27,99.215,99.27,13616323.0
2005-11-02 04:07:00,99.275,99.275,99.253,99.27,17339784.0
2005-11-02 04:08:00,99.285,99.285,99.251,99.275,101002459.0
2005-11-02 04:09:00,99.285,99.285,99.265,99.268,153645904.0
2005-11-02 04:10:00,99.275,99.28,99.272,99.28,22099123.0
2005-11-02 04:11:00,99.28,99.285,99.273,99.275,19389919.0
2005-11-02 04:12:00,99.275,99.282,99.255,99.255,36464779.0
2005-11-02 04:13:00,99.255,99.27,99.252,99.252,32728980.0
2005-11-02 04:14:00,99.26,99.26,99.22,99.232,562927015.0
2005-11-02 04:15:00,99.245,99.245,99.22,99.24,73408200.0
2005-11-02 04:16:00,99.238,99.24,99.23,99.24,44112803.0
2005-11-02 04:17:00,99.23,99.246,99.23,99.24,21262768.0
2005-11-02 04:18:00,99.248,99.253,99.225,99.225,23295981.0
2005-11-02 04:19:00,99.22,99.235,99.22,99.235,451366507.0
2005-11-02 04:20:00,99.22,99.235,99.22,99.225,430394505.0
2005-11-02 04:21:00,99.22,99.22,99.22,99.22,52926029.0
2005-11-02 04:24:00,99.225,99.225,99.225,99.225,4188312.0
2005-11-02 04:25:00,99.23,99.235,99.222,99.222,30862205.0
2005-11-02 04:26:00,99.225,99.25,99.225,99.225,58891999.0
2005-11-02 04:27:00,99.233,99.239,99.228,99.235,253334050.0
2005-11-02 04:28:00,99.24,99.24,99.223,99.24,55691754.0
2005-11-02 04:29:00,99.235,99.239,99.2,99.22,6032685.0
2005-11-02 04:30:00,99.215,99.23,99.205,99.22,106514783.0
2005-11-02 04:32:00,99.22,99.22,99.199,99.21,13316585.0
2005-11-02 04:33:00,99.215,99.22,99.207,99.22,33204951.0
2005-11-02 04:34:00,99.225,99.231,99.223,99.223,14882582.0
2005-11-02 04:35:00,99.225,99.225,99.207,99.21,71536741.0
2005-11-02 04:36:00,99.22,99.22,99.2,99.212,15767252.0
2005-11-02 04:37:00,99.21,99.213,99.203,99.203,39571936.0
2005-11-02 04:38:00,99.205,99.213,99.19,99.2,73299521.0
2005-11-02 04:39:00,99.2,99.225,99.2,99.21,8300604.0
2005-11-02 04:40:00,99.215,99.215,99.195,99.195,27611427.0
2005-11-02 04:41:00,99.19,99.202,99.19,99.19,27864438.0
2005-11-02 04:42:00,99.183,99.193,99.175,99.19,71371834.0
2005-11-02 04:44:00,99.18,99.193,99.18,99.183,60905358.0
2005-11-02 04:45:00,99.185,99.185,99.165,99.165,23314728.0
2005-11-02 04:46:00,99.163,99.2,99.161,99.18,42019482.0
2005-11-02 04:47:00,99.175,99.205,99.17,99.185,18951719.0
2005-11-02 04:48:00,99.163,99.185,99.163,99.185,20120256.0
2005-11-02 04:49:00,99.185,99.185,99.185,99.185,27369428.0
2005-11-02 04:50:00,99.183,99.183,99.173,99.173,46564746.0
2005-11-02 04:54:00,99.175,99.177,99.17,99.175,38470286.0
2005-11-02 04:55:00,99.165,99.185,99.165,99.175,82370334.0
2005-11-02 04:56:00,99.17,99.18,99.167,99.167,38322650.0
2005-11-02 04:57:00,99.18,99.18,99.158,99.165,144580098.0
2005-11-02 05:01:00,99.16,99.18,99.16,99.18,7952863.0
2005-11-02 05:02:00,99.175,99.181,99.165,99.178,204561324.0
2005-11-02 05:03:00,99.17,99.182,99.164,99.172,70214726.0
2005-11-02 05:04:00,99.185,99.189,99.18,99.18,637072858.0
2005-11-02 05:09:00,99.19,99.19,99.173,99.175,109124924.0
2005-11-02 05:10:00,99.19,99.19,99.173,99.18,92191970.0
2005-11-02 05:11:00,99.183,99.185,99.165,99.185,157557721.0
2005-11-02 05:12:00,99.19,99.198,99.19,99.195,339621382.0
2005-11-02 05:13:00,99.197,99.203,99.187,99.19,22041199.0
2005-11-02 05:14:00,99.197,99.2,99.175,99.2,52218185.0
2005-11-02 05:16:00,99.195,99.195,99.18,99.18,46254207.0
2005-11-02 05:19:00,99.19,99.195,99.178,99.195,66386493.0
2005-11-02 05:20:00,99.185,99.19,99.169,99.175,58970574.0
2005-11-02 05:21:00,99.175,99.175,99.15,99.15,4776173.0
2005-11-02 05:22:00,99.155,99.17,99.15,99.153,37152082.0
2005-11-02 05:23:00,99.15,99.157,99.15,99.157,17597111.0
2005-11-02 05:24:00,99.155,99.155,99.14,99.145,127084071.0
2005-11-02 05:25:00,99.15,99.17,99.15,99.165,3248485.0
2005-11-02 05:26:00,99.16,99.16,99.15,99.15,45957325.0
2005-11-02 05:27:00,99.153,99.159,99.147,99.15,69934787.0
2005-11-02 05:28:00,99.147,99.175,99.141,99.175,68878228.0
2005-11-02 05:29:00,99.163,99.165,99.163,99.165,7228694.0
2005-11-02 05:30:00,99.153,99.161,99.145,99.145,17975665.0
2005-11-02 05:31:00,99.145,99.16,99.145,99.16,17312109.0
2005-11-02 05:32:00,99.165,99.18,99.153,99.165,41247133.0
2005-11-02 05:33:00,99.165,99.165,99.155,99.163,97182255.0
2005-11-02 05:34:00,99.17,99.18,99.16,99.16,99059639.0
2005-11-02 05:35:00,99.17,99.195,99.17,99.195,6757344.0
2005-11-02 05:36:00,99.178,99.2,99.178,99.2,97340860.0
2005-11-02 05:37:00,99.2,99.2,99.189,99.19,18380900.0
2005-11-02 05:38:00,99.185,99.185,99.175,99.182,121757034.0
2005-11-02 05:39:00,99.183,99.2,99.182,99.185,16158153.0
2005-11-02 05:40:00,99.19,99.195,99.18,99.185,8055003.0
2005-11-02 05:41:00,99.18,99.204,99.18,99.19,57553159.0
2005-11-02 05:42:00,99.195,99.195,99.155,99.155,14262136.0
2005-11-02 05:43:00,99.145,99.184,99.145,99.165,46897414.0
2005-11-02 05:44:00,99.165,99.185,99.165,99.185,142985493.0
2005-11-02 05:45:00,99.18,99.19,99.173,99.175,7357981.0
2005-11-02 05:46:00,99.18,99.183,99.18,99.182,92766515.0
2005-11-02 05:47:00,99.195,99.195,99.17,99.185,31699629.0
2005-11-02 05:48:00,99.195,99.201,99.183,99.183,32519155.0
2005-11-02 05:49:00,99.19,99.19,99.18,99.18,8060626.0
2005-11-02 05:50:00,99.17,99.185,99.162,99.162,73696918.0
2005-11-02 05:51:00,99.167,99.167,99.15,99.15,23934776.0
2005-11-02 05:52:00,99.16,99.185,99.156,99.185,32697599.0
2005-11-02 05:55:00,99.185,99.195,99.17,99.195,29508420.0
2005-11-02 05:56:00,99.193,99.199,99.19,99.19,40844283.0
2005-11-02 05:57:00,99.198,99.198,99.174,99.18,341142162.0
2005-11-02 05:58:00,99.185,99.205,99.185,99.205,106932018.0
2005-11-02 05:59:00,99.198,99.205,99.195,99.205,168026662.0
2005-11-02 06:01:00,99.195,99.201,99.191,99.193,35755910.0
2005-11-02 06:03:00,99.19,99.19,99.18,99.185,245393073.0
2005-11-02 06:05:00,99.185,99.188,99.177,99.177,123903192.0
2005-11-02 06:06:00,99.18,99.188,99.174,99.175,119391140.0
2005-11-02 06:07:00,99.18,99.193,99.174,99.175,540716187.0
2005-11-02 06:08:00,99.18,99.185,99.172,99.185,34354086.0
2005-11-02 06:09:00,99.17,99.17,99.155,99.155,24478606.0
2005-11-02 06:10:00,99.143,99.143,99.123,99.14,60066116.0
2005-11-02 06:11:00,99.145,99.15,99.118,99.15,61596028.0
2005-11-02 06:13:00,99.15,99.15,99.138,99.138,214971416.0
2005-11-02 06:14:00,99.133,99.15,99.096,99.15,42605515.0
2005-11-02 06:15:00,99.15,99.155,99.125,99.145,51361531.0
2005-11-02 06:16:00,99.153,99.17,99.138,99.17,20354349.0
2005-11-02 06:17:00,99.17,99.181,99.163,99.175,88054372.0
2005-11-02 06:18:00,99.175,99.175,99.16,99.16,9331518.0
2005-11-02 06:19:00,99.16,99.16,99.135,99.135,49261617.0
2005-11-02 06:20:00,99.14,99.185,99.14,99.185,2082138.0
2005-11-02 06:21:00,99.185,99.195,99.185,99.195,126295968.0
2005-11-02 06:22:00,99.2,99.2,99.17,99.17,340203569.0
2005-11-02 06:23:00,99.173,99.197,99.173,99.19,29678378.0
2005-11-02 06:24:00,99.185,99.199,99.185,99.19,43639144.0
2005-11-02 06:25:00,99.205,99.205,99.183,99.183,29534643.0
2005-11-02 06:28:00,99.19,99.21,99.185,99.21,92675060.0
2005-11-02 06:29:00,99.205,99.225,99.205,99.225,25966794.0
2005-11-02 06:30:00,99.23,99.255,99.228,99.235,52818345.0
2005-11-02 06:31:00,99.225,99.23,99.22,99.22,33309275.0
2005-11-02 06:32:00,99.23,99.23,99.215,99.215,19524654.0
2005-11-02 06:33:00,99.23,99.23,99.185,99.23,139372077.0
2005-11-02 06:34:00,99.225,99.231,99.22,99.225,33644928.0
2005-11-02 06:35:00,99.23,99.24,99.222,99.223,50832024.0
2005-11-02 06:37:00,99.235,99.235,99.22,99.22,17652267.0
2005-11-02 06:38:00,99.235,99.265,99.235,99.265,141606728.0
2005-11-02 06:39:00,99.265,99.271,99.245,99.245,9311801.0
2005-11-02 06:40:00,99.25,99.272,99.25,99.272,16380377.0
2005-11-02 06:41:00,99.28,99.285,99.258,99.275,68865347.0
2005-11-02 06:43:00,99.272,99.31,99.272,99.292,13612144.0
2005-11-02 06:44:00,99.303,99.316,99.28,99.28,179856972.0
2005-11-02 06:45:00,99.29,99.292,99.254,99.292,108057627.0
2005-11-02 06:46:00,99.3,99.314,99.295,99.295,117182921.0
2005-11-02 06:47:00,99.295,99.31,99.25,99.285,147536773.0
2005-11-02 06:48:00,99.29,99.3,99.28,99.29,100942866.0
2005-11-02 06:50:00,99.29,99.29,99.26,99.26,45387446.0
2005-11-02 06:51:00,99.267,99.272,99.25,99.265,189458455.0
2005-11-02 06:52:00,99.25,99.267,99.245,99.245,65076394.0
2005-11-02 06:53:00,99.248,99.248,99.22,99.23,114973888.0
2005-11-02 06:54:00,99.235,99.235,99.215,99.23,393248278.0
2005-11-02 06:55:00,99.22,99.243,99.22,99.24,56864861.0
2005-11-02 06:56:00,99.237,99.237,99.222,99.222,18901080.0
2005-11-02 06:57:00,99.227,99.242,99.227,99.23,36166364.0
2005-11-02 06:58:00,99.22,99.255,99.217,99.255,155257836.0
2005-11-02 06:59:00,99.245,99.25,99.24,99.24,80399668.0
2005-11-02 07:00:00,99.245,99.245,99.23,99.23,36406954.0
2005-11-02 07:01:00,99.225,99.229,99.213,99.213,10077851.0
2005-11-02 07:02:00,99.225,99.236,99.221,99.232,89465624.0
2005-11-02 07:03:00,99.245,99.245,99.245,99.245,3230704.0
2005-11-02 07:07:00,99.24,99.242,99.235,99.235,85930523.0
2005-11-02 07:08:00,99.235,99.235,99.225,99.23,100590164.0
2005-11-02 07:09:00,99.23,99.235,99.215,99.228,155106597.0
2005-11-02 07:10:00,99.235,99.235,99.215,99.215,38533172.0
2005-11-02 07:11:00,99.225,99.225,99.215,99.22,84843719.0
2005-11-02 07:12:00,99.225,99.23,99.215,99.215,74220340.0
2005-11-02 07:13:00,99.23,99.233,99.217,99.233,60001843.0
2005-11-02 07:14:00,99.23,99.235,99.185,99.223,114154062.0
2005-11-02 07:15:00,99.223,99.223,99.207,99.207,50032739.0
2005-11-02 07:16:00,99.21,99.213,99.195,99.213,20740790.0
2005-11-02 07:17:00,99.213,99.213,99.18,99.18,11662784.0
2005-11-02 07:18:00,99.19,99.203,99.19,99.203,7788271.0
2005-11-02 07:19:00,99.195,99.213,99.165,99.21,102020217.0
2005-11-02 07:21:00,99.21,99.215,99.2,99.205,33152690.0
2005-11-02 07:22:00,99.195,99.195,99.195,99.195,21525217.0
2005-11-02 07:25:00,99.19,99.203,99.19,99.195,61045289.0
2005-11-02 07:27:00,99.205,99.205,99.183,99.185,52241027.0
2005-11-02 07:28:00,99.195,99.2,99.18,99.185,15229481.0
2005-11-02 07:29:00,99.183,99.188,99.175,99.175,44620092.0
2005-11-02 07:30:00,99.18,99.18,99.162,99.162,2596236.0
2005-11-02 07:31:00,99.17,99.2,99.17,99.183,58829731.0
2005-11-02 07:32:00,99.188,99.19,99.188,99.19,33326960.0
2005-11-02 07:33:00,99.187,99.203,99.187,99.195,145136119.0
2005-11-02 07:34:00,99.182,99.192,99.182,99.185,60691488.0
2005-11-02 07:35:00,99.195,99.195,99.183,99.183,11950783.0
2005-11-02 07:36:00,99.19,99.205,99.183,99.183,96423607.0
2005-11-02 07:37:00,99.185,99.19,99.182,99.183,17267612.0
2005-11-02 07:38:00,99.175,99.183,99.175,99.175,102726383.0
2005-11-02 07:39:00,99.185,99.185,99.175,99.175,6406547.0
2005-11-02 07:40:00,99.19,99.195,99.17,99.185,107616690.0
2005-11-02 07:41:00,99.187,99.2,99.175,99.18,52729794.0
2005-11-02 07:42:00,99.19,99.198,99.181,99.198,38091824.0
2005-11-02 07:43:00,99.2,99.2,99.175,99.193,107130921.0
2005-11-02 07:44:00,99.205,99.205,99.173,99.173,63644342.0
2005-11-02 07:45:00,99.173,99.197,99.173,99.18,25534986.0
2005-11-02 07:47:00,99.205,99.205,99.155,99.2,102358741.0
2005-11-02 07:49:00,99.195,99.207,99.195,99.195,41319112.0
2005-11-02 07:50:00,99.2,99.21,99.19,99.21,19760769.0
2005-11-02 07:51:00,99.213,99.233,99.213,99.225,81440038.0
2005-11-02 07:52:00,99.235,99.235,99.208,99.21,383696873.0
2005-11-02 07:53:00,99.22,99.225,99.205,99.22,16256978.0
2005-11-02 07:54:00,99.22,99.22,99.191,99.195,265676279.0
2005-11-02 07:55:00,99.215,99.215,99.192,99.205,93827578.0
2005-11-02 07:56:00,99.19,99.22,99.19,99.22,48013284.0
2005-11-02 07:57:00,99.215,99.215,99.195,99.205,268176383.0
2005-11-02 07:58:00,99.218,99.227,99.216,99.22,77657851.0
2005-11-02 07:59:00,99.215,99.23,99.205,99.22,42606968.0
2005-11-02 08:00:00,99.213,99.225,99.195,99.195,42348309.0
2005-11-02 08:01:00,99.192,99.201,99.175,99.175,36974629.0
2005-11-02 08:02:00,99.177,99.215,99.177,99.2,104327411.0
2005-11-02 08:03:00,99.175,99.231,99.175,99.21,246238992.0
2005-11-02 08:04:00,99.215,99.225,99.213,99.225,226570170.0
2005-11-02 08:05:00,99.225,99.235,99.215,99.215,116855473.0
2005-11-02 08:06:00,99.225,99.232,99.21,99.215,63565387.0
2005-11-02 08:07:00,99.22,99.225,99.205,99.21,227496956.0
2005-11-02 08:08:00,99.205,99.223,99.205,99.213,20444767.0
2005-11-02 08:09:00,99.225,99.255,99.22,99.255,35293306.0
2005-11-02 08:10:00,99.258,99.262,99.235,99.235,55510555.0
2005-11-02 08:11:00,99.235,99.26,99.235,99.24,73296857.0
2005-11-02 08:12:00,99.24,99.263,99.24,99.24,106092317.0
2005-11-02 08:13:00,99.255,99.255,99.234,99.235,123978588.0
2005-11-02 08:14:00,99.24,99.245,99.233,99.235,16994967.0
2005-11-02 08:15:00,99.235,99.243,99.225,99.225,52159741.0
2005-11-02 08:16:00,99.245,99.245,99.213,99.215,34200181.0
2005-11-02 08:18:00,99.21,99.222,99.2,99.205,165088594.0
2005-11-02 08:19:00,99.22,99.228,99.202,99.205,131597571.0
2005-11-02 08:21:00,99.2,99.21,99.2,99.21,116419762.0
2005-11-02 08:22:00,99.21,99.21,99.163,99.205,214087303.0
2005-11-02 08:26:00,99.205,99.216,99.185,99.185,78829013.0
2005-11-02 08:27:00,99.195,99.214,99.194,99.21,25034377.0
2005-11-02 08:28:00,99.205,99.215,99.2,99.215,10463641.0
2005-11-02 08:29:00,99.215,99.215,99.203,99.21,37536760.0
2005-11-02 08:30:00,99.21,99.223,99.206,99.223,39781542.0
2005-11-02 08:31:00,99.225,99.225,99.202,99.21,547939582.0
2005-11-02 08:32:00,99.203,99.221,99.201,99.22,72258204.0
2005-11-02 08:33:00,99.22,99.22,99.209,99.213,13826380.0
2005-11-02 08:34:00,99.215,99.223,99.21,99.213,16721871.0
2005-11-02 08:35:00,99.215,99.216,99.21,99.21,23478914.0
2005-11-02 08:37:00,99.205,99.231,99.205,99.22,106569416.0
2005-11-02 08:38:00,99.22,99.23,99.215,99.23,110201127.0
2005-11-02 08:42:00,99.23,99.23,99.205,99.21,504613878.0
2005-11-02 08:43:00,99.22,99.22,99.21,99.212,15611980.0
2005-11-02 08:44:00,99.213,99.225,99.2,99.225,63304832.0
2005-11-02 08:45:00,99.205,99.237,99.205,99.22,75938106.0
2005-11-02 08:47:00,99.228,99.245,99.221,99.235,143541437.0
2005-11-02 08:48:00,99.225,99.252,99.208,99.25,19531173.0
2005-11-02 08:49:00,99.265,99.265,99.237,99.25,14726143.0
2005-11-02 08:50:00,99.235,99.262,99.235,99.262,159627096.0
2005-11-02 08:51:00,99.268,99.28,99.257,99.257,166451526.0
2005-11-02 08:52:00,99.255,99.268,99.255,99.268,84483889.0
2005-11-02 08:53:00,99.28,99.285,99.26,99.26,434156171.0
2005-11-02 08:54:00,99.278,99.281,99.268,99.277,226270144.0
2005-11-02 08:55:00,99.28,99.291,99.28,99.28,74927564.0
2005-11-02 08:56:00,99.29,99.29,99.265,99.285,42866279.0
2005-11-02 08:57:00,99.28,99.298,99.26,99.272,31862668.0
2005-11-02 08:59:00,99.275,99.285,99.235,99.272,133537367.0
2005-11-02 09:00:00,99.272,99.3,99.272,99.285,51100632.0
2005-11-02 09:01:00,99.29,99.295,99.285,99.295,81886589.0
2005-11-02 09:02:00,99.29,99.3,99.281,99.3,21614907.0
2005-11-02 09:03:00,99.295,99.3,99.275,99.288,113085981.0
2005-11-02 09:04:00,99.29,99.307,99.29,99.29,89806305.0
2005-11-02 09:05:00,99.3,99.315,99.28,99.3,25470730.0
2005-11-02 09:06:00,99.285,99.3,99.273,99.273,60034505.0
2005-11-02 09:07:00,99.285,99.285,99.265,99.265,54726457.0
2005-11-02 09:08:00,99.27,99.305,99.27,99.305,33998317.0
2005-11-02 09:09:00,99.295,99.352,99.28,99.312,140632502.0
2005-11-02 09:10:00,99.31,99.323,99.295,99.295,63167392.0
2005-11-02 09:11:00,99.295,99.304,99.295,99.295,71893860.0
2005-11-02 09:12:00,99.303,99.32,99.3,99.31,16090325.0
2005-11-02 09:13:00,99.302,99.308,99.293,99.293,11263697.0
2005-11-02 09:14:00,99.295,99.308,99.295,99.305,148058997.0
2005-11-02 09:15:00,99.3,99.305,99.293,99.293,161976045.0
2005-11-02 09:16:00,99.285,99.32,99.255,99.285,129946831.0
2005-11-02 09:17:00,99.295,99.335,99.263,99.292,21269758.0
2005-11-02 09:18:00,99.29,99.3,99.27,99.27,30771921.0
2005-11-02 09:19:00,99.27,99.295,99.27,99.282,67066985.0
2005-11-02 09:20:00,99.287,99.29,99.28,99.29,82492502.0
2005-11-02 09:21:00,99.295,99.308,99.28,99.28,188900809.0
2005-11-02 09:22:00,99.29,99.308,99.29,99.3,60294810.0
2005-11-02 09:23:00,99.293,99.308,99.282,99.282,241751976.0
2005-11-02 09:24:00,99.285,99.295,99.285,99.295,13720289.0
2005-11-02 09:25:00,99.298,99.298,99.291,99.295,91002916.0
2005-11-02 09:26:00,99.3,99.3,99.257,99.295,10237658.0
2005-11-02 09:27:00,99.285,99.305,99.285,99.29,59933531.0
2005-11-02 09:28:00,99.29,99.31,99.29,99.303,135798138.0
2005-11-02 09:29:00,99.305,99.32,99.299,99.3,10743889.0
2005-11-02 09:30:00,99.305,99.315,99.245,99.315,105358709.0
2005-11-02 09:31:00,99.31,99.328,99.303,99.31,60927974.0
2005-11-02 09:32:00,99.305,99.315,99.289,99.29,114646681.0
2005-11-02 09:33:00,99.3,99.34,99.3,99.33,75656962.0
2005-11-02 09:34:00,99.32,99.335,99.31,99.335,120584075.0
2005-11-02 09:35:00,99.33,99.347,99.33,99.335,10734053.0
2005-11-02 09:36:00,99.335,99.345,99.315,99.345,62307986.0
2005-11-02 09:37:00,99.345,99.345,99.305,99.325,68284885.0
2005-11-02 09:38:00,99.315,99.33,99.309,99.33,75613106.0
2005-11-02 09:39:00,99.325,99.353,99.325,99.353,88087532.0
2005-11-02 09:40:00,99.36,99.37,99.35,99.37,55074760.0
2005-11-02 09:41:00,99.36,99.37,99.36,99.37,132449441.0
2005-11-02 09:42:00,99.365,99.365,99.333,99.345,21746232.0
2005-11-02 09:43:00,99.35,99.365,99.33,99.365,54604395.0
2005-11-02 09:44:00,99.365,99.375,99.33,99.345,128361151.0
2005-11-02 09:45:00,99.353,99.353,99.337,99.337,27929632.0
2005-11-02 09:46:00,99.335,99.336,99.322,99.335,74147640.0
2005-11-02 09:47:00,99.335,99.335,99.307,99.315,75760950.0
2005-11-02 09:48:00,99.31,99.35,99.31,99.34,174476876.0
2005-11-02 09:49:00,99.335,99.352,99.303,99.303,75084269.0
2005-11-02 09:50:00,99.315,99.335,99.308,99.335,15107116.0
2005-11-02 09:51:00,99.33,99.33,99.292,99.292,102319929.0
2005-11-02 09:52:00,99.297,99.36,99.297,99.36,64886637.0
2005-11-02 09:53:00,99.363,99.363,99.345,99.345,17726026.0
2005-11-02 09:54:00,99.348,99.368,99.348,99.35,114520728.0
2005-11-02 09:55:00,99.365,99.39,99.347,99.39,15553938.0
2005-11-02 09:56:00,99.38,99.38,99.347,99.375,25458203.0
2005-11-02 09:57:00,99.38,99.405,99.38,99.405,317183768.0
2005-11-02 09:58:00,99.42,99.42,99.367,99.37,67329010.0
2005-11-02 09:59:00,99.335,99.4,99.325,99.335,109196177.0
2005-11-02 10:00:00,99.325,99.33,99.31,99.31,35462729.0
2005-11-02 10:01:00,99.315,99.32,99.295,99.295,64446785.0
2005-11-02 10:02:00,99.295,99.323,99.293,99.3,131547737.0
2005-11-02 10:03:00,99.31,99.31,99.239,99.26,30593438.0
2005-11-02 10:04:00,99.23,99.286,99.23,99.243,40722001.0
2005-11-02 10:05:00,99.243,99.28,99.217,99.27,120239047.0
2005-11-02 10:06:00,99.257,99.29,99.225,99.225,120240451.0
2005-11-02 10:07:00,99.275,99.285,99.25,99.285,42947740.0
2005-11-02 10:08:00,99.285,99.285,99.262,99.285,34082749.0
2005-11-02 10:09:00,99.283,99.3,99.28,99.29,22625107.0
2005-11-02 10:10:00,99.285,99.286,99.275,99.285,38582466.0
2005-11-02 10:11:00,99.295,99.295,99.266,99.27,212342458.0
2005-11-02 10:12:00,99.29,99.31,99.29,99.31,26997102.0
2005-11-02 10:13:00,99.31,99.31,99.285,99.29,62113487.0
2005-11-02 10:14:00,99.285,99.309,99.285,99.29,167296101.0
2005-11-02 10:15:00,99.287,99.295,99.275,99.275,66925670.0
2005-11-02 10:17:00,99.285,99.285,99.272,99.275,106717310.0
2005-11-02 10:18:00,99.295,99.295,99.273,99.28,24799662.0
2005-11-02 10:19:00,99.28,99.29,99.277,99.29,12485535.0
2005-11-02 10:20:00,99.28,99.29,99.275,99.29,17690930.0
2005-11-02 10:21:00,99.295,99.295,99.272,99.29,6384999.0
2005-11-02 10:22:00,99.28,99.297,99.276,99.297,35926372.0
2005-11-02 10:23:00,99.285,99.315,99.285,99.3,48617927.0
2005-11-02 10:24:00,99.295,99.298,99.285,99.295,322647694.0
2005-11-02 10:25:00,99.255,99.3,99.255,99.285,17058636.0
2005-11-02 10:27:00,99.29,99.305,99.29,99.305,22517905.0
2005-11-02 10:28:00,99.325,99.325,99.298,99.315,22961502.0
2005-11-02 10:29:00,99.325,99.325,99.295,99.305,105694610.0
2005-11-02 10:30:00,99.305,99.313,99.275,99.305,50709294.0
2005-11-02 10:31:00,99.3,99.32,99.29,99.31,121983758.0
2005-11-02 10:32:00,99.31,99.32,99.29,99.3,17017035.0
2005-11-02 10:33:00,99.305,99.319,99.3,99.3,50196543.0
2005-11-02 10:34:00,99.31,99.313,99.285,99.3,14485203.0
2005-11-02 10:35:00,99.288,99.295,99.235,99.235,140187187.0
2005-11-02 10:36:00,99.285,99.291,99.278,99.29,27192529.0
2005-11-02 10:37:00,99.285,99.299,99.28,99.28,420094422.0
2005-11-02 10:38:00,99.285,99.312,99.28,99.3,166476976.0
2005-11-02 10:39:00,99.31,99.319,99.3,99.3,33283048.0
2005-11-02 10:40:00,99.293,99.305,99.285,99.295,56797702.0
2005-11-02 10:41:00,99.295,99.305,99.284,99.285,65931194.0
2005-11-02 10:42:00,99.285,99.295,99.277,99.29,22522486.0
2005-11-02 10:43:00,99.29,99.298,99.25,99.265,95630959.0
2005-11-02 10:44:00,99.27,99.275,99.253,99.262,40859327.0
2005-11-02 10:45:00,99.275,99.275,99.235,99.25,119903916.0
2005-11-02 10:46:00,99.247,99.265,99.245,99.255,466238354.0
2005-11-02 10:47:00,99.257,99.265,99.247,99.265,12437693.0
2005-11-02 10:48:00,99.25,99.28,99.25,99.28,159582168.0
2005-11-02 10:49:00,99.27,99.286,99.265,99.265,61881847.0
2005-11-02 10:50:00,99.28,99.28,99.25,99.257,114335792.0
2005-11-02 10:51:00,99.27,99.27,99.26,99.263,55363261.0
2005-11-02 10:52:00,99.267,99.28,99.263,99.28,12337802.0
2005-11-02 10:53:00,99.27,99.278,99.265,99.265,225266063.0
2005-11-02 10:54:00,99.263,99.285,99.245,99.285,129427677.0
2005-11-02 10:55:00,99.28,99.307,99.27,99.307,177304899.0
2005-11-02 10:56:00,99.315,99.316,99.271,99.31,118482022.0
2005-11-02 10:57:00,99.317,99.34,99.3,99.323,27677604.0
2005-11-02 10:58:00,99.325,99.373,99.325,99.353,113967900.0
2005-11-02 10:59:00,99.363,99.363,99.332,99.35,402828967.0
2005-11-02 11:00:00,99.345,99.355,99.295,99.342,204020781.0
2005-11-02 11:01:00,99.35,99.355,99.35,99.35,86953833.0
2005-11-02 11:02:00,99.355,99.366,99.35,99.355,202602939.0
2005-11-02 11:03:00,99.36,99.36,99.325,99.332,159969492.0
2005-11-02 11:04:00,99.333,99.36,99.333,99.36,158490630.0
2005-11-02 11:05:00,99.35,99.379,99.35,99.37,109997410.0
2005-11-02 11:06:00,99.375,99.375,99.335,99.365,92142434.0
2005-11-02 11:07:00,99.36,99.367,99.34,99.365,20168479.0
2005-11-02 11:08:00,99.353,99.357,99.342,99.355,149338164.0
2005-11-02 11:09:00,99.365,99.365,99.36,99.365,12731428.0
2005-11-02 11:10:00,99.37,99.37,99.352,99.357,200087664.0
2005-11-02 11:11:00,99.368,99.368,99.34,99.34,27339115.0
2005-11-02 11:12:00,99.33,99.367,99.328,99.355,194273303.0
2005-11-02 11:13:00,99.365,99.375,99.365,99.375,118510038.0
2005-11-02 11:14:00,99.38,99.393,99.362,99.385,122473112.0
2005-11-02 11:15:00,99.39,99.405,99.36,99.4,73197869.0
2005-11-02 11:16:00,99.392,99.43,99.392,99.43,89408457.0
2005-11-02 11:17:00,99.415,99.438,99.41,99.415,120818968.0
2005-11-02 11:18:00,99.4,99.42,99.4,99.41,127858382.0
2005-11-02 11:19:00,99.405,99.42,99.4,99.4,47515663.0
2005-11-02 11:20:00,99.39,99.41,99.39,99.41,62390815.0
2005-11-02 11:21:00,99.403,99.42,99.401,99.405,42743835.0
2005-11-02 11:22:00,99.395,99.395,99.37,99.385,96992792.0
2005-11-02 11:23:00,99.39,99.403,99.335,99.403,52960223.0
2005-11-02 11:24:00,99.405,99.405,99.373,99.373,71723884.0
2005-11-02 11:25:00,99.38,99.391,99.375,99.375,18449824.0
2005-11-02 11:26:00,99.375,99.375,99.343,99.343,71058301.0
2005-11-02 11:27:00,99.343,99.359,99.335,99.335,83811367.0
2005-11-02 11:28:00,99.34,99.347,99.34,99.345,151546354.0
2005-11-02 11:29:00,99.343,99.348,99.333,99.348,40101362.0
2005-11-02 11:31:00,99.35,99.35,99.333,99.333,29390139.0
2005-11-02 11:33:00,99.333,99.343,99.325,99.325,62280187.0
2005-11-02 11:34:00,99.32,99.326,99.292,99.292,433039162.0
2005-11-02 11:35:00,99.282,99.295,99.282,99.29,32231510.0
2005-11-02 11:36:00,99.295,99.31,99.295,99.298,160322150.0
2005-11-02 11:37:00,99.293,99.303,99.285,99.285,20529913.0
2005-11-02 11:38:00,99.285,99.293,99.27,99.275,60853226.0
2005-11-02 11:39:00,99.272,99.296,99.266,99.29,54027596.0
2005-11-02 11:40:00,99.245,99.3,99.245,99.3,29571028.0
2005-11-02 11:41:00,99.303,99.316,99.264,99.3,82715303.0
2005-11-02 11:43:00,99.29,99.305,99.283,99.305,40317803.0
2005-11-02 11:44:00,99.3,99.32,99.295,99.3,70901814.0
2005-11-02 11:45:00,99.305,99.305,99.293,99.305,23063187.0
2005-11-02 11:46:00,99.31,99.31,99.285,99.285,265740818.0
2005-11-02 11:47:00,99.293,99.303,99.29,99.303,78345523.0
2005-11-02 11:48:00,99.305,99.324,99.305,99.312,54776103.0
2005-11-02 11:49:00,99.31,99.323,99.307,99.313,114029151.0
2005-11-02 11:50:00,99.312,99.32,99.31,99.31,23643316.0
2005-11-02 11:51:00,99.31,99.31,99.302,99.302,38417864.0
2005-11-02 11:52:00,99.3,99.313,99.29,99.29,145988063.0
2005-11-02 11:53:00,99.29,99.29,99.275,99.288,113701414.0
2005-11-02 11:54:00,99.285,99.285,99.25,99.27,102996272.0
2005-11-02 11:55:00,99.275,99.275,99.248,99.275,64335047.0
2005-11-02 11:56:00,99.267,99.28,99.258,99.28,12542568.0
2005-11-02 11:57:00,99.28,99.28,99.265,99.265,74799975.0
2005-11-02 11:58:00,99.265,99.288,99.265,99.27,423358223.0
2005-11-02 11:59:00,99.26,99.272,99.26,99.26,135478775.0
2005-11-02 12:00:00,99.255,99.255,99.245,99.245,27498488.0
2005-11-02 12:01:00,99.24,99.245,99.238,99.243,68626685.0
2005-11-02 12:02:00,99.25,99.266,99.239,99.24,79595861.0
2005-11-02 12:03:00,99.255,99.265,99.246,99.252,193718379.0
2005-11-02 12:04:00,99.26,99.26,99.247,99.25,26266988.0
2005-11-02 12:05:00,99.243,99.26,99.206,99.26,84522215.0
2005-11-02 12:06:00,99.253,99.26,99.253,99.26,34011973.0
2005-11-02 12:07:00,99.26,99.268,99.242,99.252,21234000.0
2005-11-02 12:08:00,99.248,99.253,99.242,99.242,122464571.0
2005-11-02 12:09:00,99.255,99.265,99.24,99.265,18206357.0
2005-11-02 12:10:00,99.26,99.264,99.224,99.225,189658470.0
2005-11-02 12:11:00,99.22,99.228,99.22,99.222,74666432.0
2005-11-02 12:12:00,99.225,99.245,99.225,99.233,58958144.0
2005-11-02 12:13:00,99.228,99.235,99.218,99.23,70384936.0
2005-11-02 12:14:00,99.22,99.233,99.215,99.225,73028148.0
2005-11-02 12:16:00,99.215,99.24,99.185,99.185,109596985.0
2005-11-02 12:17:00,99.223,99.243,99.223,99.225,21802221.0
2005-11-02 12:19:00,99.215,99.23,99.215,99.23,163341008.0
2005-11-02 12:20:00,99.225,99.258,99.225,99.227,164068372.0
2005-11-02 12:21:00,99.24,99.24,99.222,99.225,182643882.0
2005-11-02 12:22:00,99.24,99.24,99.218,99.223,119441362.0
2005-11-02 12:23:00,99.225,99.235,99.214,99.235,61893828.0
2005-11-02 12:24:00,99.22,99.227,99.203,99.203,62307770.0
2005-11-02 12:25:00,99.21,99.225,99.205,99.205,134843800.0
2005-11-02 12:26:00,99.205,99.223,99.203,99.212,102065603.0
2005-11-02 12:27:00,99.225,99.235,99.207,99.235,99611149.0
2005-11-02 12:28:00,99.235,99.263,99.234,99.255,54391525.0
2005-11-02 12:29:00,99.245,99.245,99.225,99.225,10233247.0
2005-11-02 12:30:00,99.23,99.233,99.225,99.225,37510765.0
2005-11-02 12:31:00,99.225,99.235,99.22,99.23,143273141.0
2005-11-02 12:32:00,99.23,99.23,99.215,99.222,53743063.0
2005-11-02 12:33:00,99.217,99.245,99.217,99.235,64038210.0
2005-11-02 12:34:00,99.228,99.24,99.224,99.24,32196100.0
2005-11-02 12:37:00,99.245,99.245,99.195,99.24,52861161.0
2005-11-02 12:38:00,99.225,99.242,99.225,99.233,724047572.0
2005-11-02 12:39:00,99.233,99.233,99.22,99.225,228765057.0
2005-11-02 12:40:00,99.232,99.25,99.232,99.232,159554213.0
2005-11-02 12:41:00,99.233,99.255,99.215,99.22,15749188.0
2005-11-02 12:42:00,99.23,99.242,99.23,99.23,12388849.0
2005-11-02 12:43:00,99.235,99.25,99.232,99.25,20564546.0
2005-11-02 12:45:00,99.222,99.238,99.222,99.23,43828759.0
2005-11-02 12:46:00,99.22,99.235,99.217,99.223,131413253.0
2005-11-02 12:47:00,99.225,99.225,99.203,99.203,62848762.0
2005-11-02 12:48:00,99.205,99.212,99.185,99.185,78702599.0
2005-11-02 12:49:00,99.195,99.21,99.157,99.2,96379602.0
2005-11-02 12:50:00,99.195,99.205,99.185,99.192,65277238.0
2005-11-02 12:51:00,99.2,99.21,99.195,99.2,45371337.0
2005-11-02 12:52:00,99.193,99.205,99.19,99.205,67927893.0
2005-11-02 12:54:00,99.2,99.2,99.183,99.192,284781421.0
2005-11-02 12:55:00,99.18,99.2,99.18,99.18,506690560.0
2005-11-02 12:56:00,99.19,99.2,99.172,99.2,39196943.0
2005-11-02 12:57:00,99.19,99.203,99.151,99.193,14267197.0
2005-11-02 12:58:00,99.197,99.204,99.162,99.177,16318670.0
2005-11-02 12:59:00,99.19,99.195,99.183,99.19,34283064.0
2005-11-02 13:00:00,99.19,99.195,99.18,99.195,245417298.0
2005-11-02 13:01:00,99.185,99.21,99.183,99.192,17321111.0
2005-11-02 13:02:00,99.2,99.211,99.2,99.2,48954419.0
2005-11-02 13:03:00,99.193,99.213,99.189,99.195,77642477.0
2005-11-02 13:04:00,99.19,99.2,99.165,99.175,112278568.0
2005-11-02 13:05:00,99.175,99.197,99.143,99.18,236479209.0
2005-11-02 13:06:00,99.173,99.185,99.165,99.185,39311793.0
2005-11-02 13:07:00,99.175,99.19,99.175,99.185,55957565.0
2005-11-02 13:08:00,99.18,99.195,99.175,99.18,76757080.0
2005-11-02 13:09:00,99.185,99.185,99.145,99.145,41778570.0
2005-11-02 13:10:00,99.18,99.18,99.158,99.165,384453569.0
2005-11-02 13:11:00,99.16,99.16,99.125,99.155,152822842.0
2005-11-02 13:12:00,99.138,99.157,99.128,99.13,190330285.0
2005-11-02 13:13:00,99.138,99.145,99.13,99.13,59047490.0
2005-11-02 13:14:00,99.137,99.155,99.131,99.135,36082947.0
2005-11-02 13:15:00,99.133,99.161,99.133,99.145,61486619.0
2005-11-02 13:16:00,99.152,99.159,99.147,99.155,174390330.0
2005-11-02 13:17:00,99.165,99.165,99.143,99.165,311677187.0
2005-11-02 13:18:00,99.16,99.164,99.133,99.133,23351991.0
2005-11-02 13:19:00,99.14,99.163,99.139,99.163,75585524.0
2005-11-02 13:20:00,99.155,99.156,99.132,99.132,72953714.0
2005-11-02 13:21:00,99.135,99.185,99.135,99.15,22237664.0
2005-11-02 13:22:00,99.175,99.181,99.16,99.165,361962130.0
2005-11-02 13:23:00,99.18,99.18,99.135,99.135,47086621.0
2005-11-02 13:24:00,99.175,99.18,99.165,99.175,49571871.0
2005-11-02 13:25:00,99.18,99.18,99.165,99.165,54716760.0
2005-11-02 13:26:00,99.185,99.19,99.172,99.19,63808400.0
2005-11-02 13:27:00,99.205,99.205,99.18,99.185,180926349.0
2005-11-02 13:28:00,99.18,99.195,99.18,99.185,28733265.0
2005-11-02 13:29:00,99.145,99.195,99.145,99.185,111621202.0
2005-11-02 13:30:00,99.187,99.211,99.167,99.18,168324563.0
2005-11-02 13:31:00,99.185,99.185,99.173,99.173,38960129.0
2005-11-02 13:32:00,99.173,99.185,99.173,99.185,1578437.0
2005-11-02 13:34:00,99.178,99.189,99.175,99.175,66639531.0
2005-11-02 13:35:00,99.17,99.185,99.17,99.175,125718392.0
2005-11-02 13:36:00,99.17,99.18,99.17,99.175,188447848.0
2005-11-02 13:37:00,99.185,99.185,99.17,99.18,64904372.0
2005-11-02 13:39:00,99.185,99.185,99.164,99.168,59747849.0
2005-11-02 13:40:00,99.17,99.172,99.15,99.16,72149882.0
2005-11-02 13:41:00,99.155,99.16,99.149,99.153,168140288.0
2005-11-02 13:42:00,99.15,99.155,99.14,99.148,99586839.0
2005-11-02 13:43:00,99.145,99.179,99.145,99.155,62218379.0
2005-11-02 13:44:00,99.15,99.162,99.15,99.15,13702688.0
2005-11-02 13:46:00,99.145,99.153,99.138,99.138,201024751.0
2005-11-02 13:47:00,99.142,99.142,99.13,99.13,601987699.0
2005-11-02 13:48:00,99.13,99.138,99.115,99.12,97554532.0
2005-11-02 13:49:00,99.13,99.135,99.085,99.13,61165356.0
2005-11-02 13:50:00,99.125,99.126,99.104,99.12,56620465.0
2005-11-02 13:51:00,99.12,99.12,99.11,99.11,349551403.0
2005-11-02 13:52:00,99.12,99.12,99.112,99.12,23105739.0
2005-11-02 13:53:00,99.12,99.12,99.12,99.12,3007839.0
2005-11-02 13:54:00,99.105,99.135,99.105,99.135,227069148.0
2005-11-02 13:55:00,99.095,99.146,99.095,99.12,67260848.0
2005-11-02 13:56:00,99.112,99.12,99.105,99.105,64950509.0
2005-11-02 13:57:00,99.115,99.122,99.105,99.115,98825157.0
2005-11-02 13:58:00,99.113,99.127,99.108,99.11,112433542.0
2005-11-02 13:59:00,99.115,99.148,99.115,99.145,11881221.0
2005-11-02 14:00:00,99.135,99.144,99.117,99.12,112993770.0
2005-11-02 14:01:00,99.125,99.145,99.125,99.14,114948316.0
2005-11-02 14:02:00,99.145,99.175,99.145,99.175,55619468.0
2005-11-02 14:03:00,99.18,99.18,99.155,99.165,40565549.0
2005-11-02 14:04:00,99.185,99.185,99.16,99.17,13198900.0
2005-11-02 14:05:00,99.175,99.175,99.148,99.163,51585959.0
2005-11-02 14:06:00,99.163,99.195,99.163,99.165,99701024.0
2005-11-02 14:07:00,99.18,99.23,99.18,99.225,11614755.0
2005-11-02 14:08:00,99.205,99.225,99.205,99.213,98256785.0
2005-11-02 14:09:00,99.217,99.227,99.2,99.2,32981014.0
2005-11-02 14:10:00,99.205,99.217,99.205,99.215,80342253.0
2005-11-02 14:11:00,99.225,99.23,99.212,99.23,63091805.0
2005-11-02 14:12:00,99.223,99.23,99.215,99.215,5435285.0
2005-11-02 14:13:00,99.225,99.225,99.203,99.205,21834527.0
2005-11-02 14:14:00,99.205,99.215,99.2,99.2,128973888.0
2005-11-02 14:15:00,99.225,99.225,99.195,99.205,115247765.0
2005-11-02 14:16:00,99.205,99.207,99.19,99.207,64516213.0
2005-11-02 14:17:00,99.208,99.225,99.203,99.203,100171523.0
2005-11-02 14:18:00,99.21,99.21,99.185,99.2,59299822.0
2005-11-02 14:19:00,99.205,99.22,99.2,99.205,34251077.0
2005-11-02 14:20:00,99.195,99.213,99.195,99.2,21746892.0
2005-11-02 14:21:00,99.2,99.2,99.165,99.2,308016011.0
2005-11-02 14:22:00,99.193,99.215,99.19,99.19,18463794.0
2005-11-02 14:23:00,99.2,99.2,99.155,99.155,30941019.0
2005-11-02 14:24:00,99.163,99.165,99.151,99.165,94118910.0
2005-11-02 14:25:00,99.163,99.179,99.155,99.155,207175817.0
2005-11-02 14:26:00,99.153,99.175,99.153,99.155,9134551.0
2005-11-02 14:27:00,99.163,99.17,99.15,99.15,20662580.0
2005-11-02 14:28:00,99.16,99.19,99.16,99.185,386329282.0
2005-11-02 14:29:00,99.19,99.19,99.165,99.175,44658043.0
2005-11-02 14:30:00,99.165,99.195,99.165,99.19,112802114.0
2005-11-02 14:31:00,99.182,99.21,99.178,99.21,194697435.0
2005-11-02 14:32:00,99.205,99.208,99.185,99.195,43452920.0
2005-11-02 14:33:00,99.2,99.2,99.185,99.195,106801334.0
2005-11-02 14:34:00,99.2,99.2,99.18,99.195,123937979.0
2005-11-02 14:35:00,99.205,99.215,99.192,99.215,10042035.0
2005-11-02 14:36:00,99.2,99.21,99.2,99.208,134219786.0
2005-11-02 14:37:00,99.205,99.206,99.191,99.198,98205905.0
2005-11-02 14:38:00,99.185,99.208,99.185,99.195,116169566.0
2005-11-02 14:39:00,99.185,99.2,99.183,99.19,60029632.0
2005-11-02 14:40:00,99.185,99.197,99.175,99.175,112669640.0
2005-11-02 14:41:00,99.185,99.185,99.16,99.165,111299049.0
2005-11-02 14:42:00,99.163,99.195,99.15,99.172,27189940.0
2005-11-02 14:43:00,99.18,99.185,99.135,99.175,32697497.0
2005-11-02 14:44:00,99.175,99.177,99.163,99.173,75024913.0
2005-11-02 14:45:00,99.17,99.188,99.16,99.188,411506788.0
2005-11-02 14:46:00,99.195,99.195,99.17,99.175,499763149.0
2005-11-02 14:47:00,99.185,99.185,99.15,99.155,121443177.0
2005-11-02 14:48:00,99.158,99.177,99.145,99.145,33889963.0
2005-11-02 14:49:00,99.14,99.18,99.14,99.155,67880409.0
2005-11-02 14:50:00,99.16,99.176,99.15,99.17,113686345.0
2005-11-02 14:51:00,99.17,99.17,99.152,99.165,84038994.0
2005-11-02 14:52:00,99.165,99.18,99.16,99.17,147604596.0
2005-11-02 14:53:00,99.16,99.17,99.16,99.16,65986569.0
2005-11-02 14:54:00,99.15,99.181,99.15,99.17,19358913.0
2005-11-02 14:55:00,99.163,99.18,99.163,99.165,147197126.0
2005-11-02 14:56:00,99.152,99.175,99.137,99.137,71906302.0
2005-11-02 14:57:00,99.153,99.153,99.13,99.15,6723769.0
2005-11-02 14:58:00,99.13,99.139,99.125,99.125,362888394.0
2005-11-02 14:59:00,99.115,99.15,99.115,99.15,57638113.0
2005-11-02 15:00:00,99.16,99.16,99.1,99.11,32680198.0
2005-11-02 15:01:00,99.105,99.14,99.105,99.14,28008226.0
2005-11-02 15:03:00,99.145,99.145,99.122,99.13,20637677.0
2005-11-02 15:04:00,99.12,99.12,99.08,99.107,92395058.0
2005-11-02 15:05:00,99.105,99.105,99.085,99.093,52097101.0
2005-11-02 15:06:00,99.1,99.109,99.096,99.1,18727206.0
2005-11-02 15:07:00,99.105,99.105,99.08,99.1,31586631.0
2005-11-02 15:09:00,99.085,99.087,99.073,99.087,15043066.0
2005-11-02 15:10:00,99.095,99.103,99.092,99.093,65052896.0
2005-11-02 15:11:00,99.08,99.09,99.08,99.082,95246177.0
2005-11-02 15:12:00,99.082,99.095,99.063,99.063,196306286.0
2005-11-02 15:13:00,99.057,99.07,99.047,99.05,228619283.0
2005-11-02 15:14:00,99.05,99.088,99.05,99.073,118871053.0
2005-11-02 15:15:00,99.085,99.085,99.05,99.05,14257186.0
2005-11-02 15:16:00,99.05,99.05,98.981,99.013,84342028.0
2005-11-02 15:17:00,99.005,99.025,99.005,99.025,35020040.0
2005-11-02 15:18:00,99.0,99.02,98.99,99.02,54996170.0
2005-11-02 15:19:00,99.017,99.02,98.963,99.02,336462903.0
2005-11-02 15:20:00,99.005,99.02,98.993,99.005,38163936.0
2005-11-02 15:21:00,98.992,99.005,98.945,98.953,110268286.0
2005-11-02 15:22:00,98.955,98.972,98.955,98.972,156194669.0
2005-11-02 15:23:00,98.97,99.003,98.97,98.99,96921272.0
2005-11-02 15:24:00,98.987,99.005,98.98,98.98,25859490.0
2005-11-02 15:25:00,98.98,98.99,98.946,98.99,73859242.0
2005-11-02 15:26:00,99.0,99.0,98.966,98.97,43685115.0
2005-11-02 15:27:00,98.963,98.983,98.95,98.95,120715583.0
2005-11-02 15:28:00,98.965,98.965,98.92,98.965,16936989.0
2005-11-02 15:29:00,98.96,98.975,98.943,98.952,121088118.0
2005-11-02 15:30:00,98.96,98.96,98.935,98.935,28006466.0
2005-11-02 15:31:00,98.935,98.972,98.935,98.97,15825255.0
2005-11-02 15:32:00,98.96,98.968,98.955,98.955,84639639.0
2005-11-02 15:33:00,98.965,98.965,98.935,98.935,27787298.0
2005-11-02 15:34:00,98.933,98.949,98.923,98.933,92264202.0
2005-11-02 15:35:00,98.94,98.945,98.925,98.945,85677764.0
2005-11-02 15:36:00,98.935,98.935,98.91,98.922,71827490.0
2005-11-02 15:37:00,98.93,98.93,98.905,98.913,70285526.0
2005-11-02 15:38:00,98.905,98.92,98.86,98.885,102117518.0
2005-11-02 15:39:00,98.885,98.89,98.875,98.875,51505771.0
2005-11-02 15:40:00,98.875,98.9,98.875,98.895,271639702.0
2005-11-02 15:41:00,98.89,98.899,98.87,98.888,84952145.0
2005-11-02 15:42:00,98.9,98.909,98.86,98.87,53406391.0
2005-11-02 15:43:00,98.875,98.883,98.852,98.865,79298168.0
2005-11-02 15:44:00,98.885,98.91,98.875,98.885,20010351.0
2005-11-02 15:45:00,98.882,98.915,98.88,98.895,47669576.0
2005-11-02 15:46:00,98.89,98.9,98.885,98.885,162593984.0
2005-11-02 15:47:00,98.88,98.901,98.877,98.895,92698022.0
2005-11-02 15:48:00,98.905,98.925,98.903,98.905,136023563.0
2005-11-02 15:49:00,98.91,98.916,98.905,98.905,137498604.0
2005-11-02 15:50:00,98.91,98.918,98.9,98.9,30161369.0
2005-11-02 15:51:00,98.907,98.93,98.907,98.91,98155589.0
2005-11-02 15:52:00,98.91,98.913,98.903,98.91,9025350.0
2005-11-02 15:53:00,98.905,98.905,98.891,98.895,34044054.0
2005-11-02 15:54:00,98.89,98.91,98.89,98.905,46808510.0
2005-11-02 15:55:00,98.898,98.898,98.86,98.88,102415800.0
2005-11-02 15:56:00,98.88,98.89,98.84,98.84,957513617.0
2005-11-02 15:57:00,98.845,98.88,98.845,98.88,103162672.0
2005-11-02 15:58:00,98.868,98.945,98.868,98.905,595946677.0
2005-11-02 15:59:00,98.91,98.925,98.9,98.92,46016968.0
2005-11-02 16:00:00,98.912,98.93,98.885,98.9,40355918.0
2005-11-02 16:01:00,98.877,98.905,98.877,98.895,93532617.0
2005-11-02 16:02:00,98.892,98.935,98.892,98.923,273063145.0
2005-11-02 16:03:00,98.925,98.93,98.905,98.905,35268437.0
2005-11-02 16:04:00,98.885,98.913,98.885,98.895,145823522.0
2005-11-02 16:05:00,98.9,98.905,98.86,98.89,233815728.0
2005-11-02 16:06:00,98.89,98.945,98.885,98.945,40695916.0
2005-11-02 16:07:00,98.94,98.95,98.913,98.913,56295392.0
2005-11-02 16:08:00,98.925,98.925,98.9,98.91,41698294.0
2005-11-02 16:09:00,98.91,98.925,98.89,98.915,71964979.0
2005-11-02 16:10:00,98.925,98.925,98.895,98.907,183473367.0
2005-11-02 16:11:00,98.903,98.915,98.89,98.91,19743198.0
2005-11-02 16:12:00,98.895,98.955,98.895,98.955,33425719.0
2005-11-02 16:13:00,98.955,98.98,98.955,98.98,65788367.0
2005-11-02 16:14:00,98.977,99.085,98.977,99.073,30618613.0
2005-11-02 16:15:00,99.07,99.095,99.05,99.055,28137514.0
2005-11-02 16:16:00,99.055,99.055,99.03,99.03,53091198.0
2005-11-02 16:17:00,99.03,99.033,99.01,99.015,6641496.0
2005-11-02 16:18:00,99.01,99.02,98.985,99.0,48056741.0
2005-11-02 16:19:00,99.003,99.025,98.99,99.025,180045742.0
2005-11-02 16:20:00,99.005,99.02,98.977,98.977,41110141.0
2005-11-02 16:21:00,98.985,99.002,98.985,98.99,27044459.0
2005-11-02 16:22:00,98.99,99.006,98.99,98.997,97919633.0
2005-11-02 16:23:00,98.99,99.006,98.99,98.99,16761413.0
2005-11-02 16:24:00,98.995,98.995,98.973,98.99,320678596.0
2005-11-02 16:25:00,98.98,98.995,98.962,98.972,59694037.0
2005-11-02 16:26:00,98.975,99.0,98.97,99.0,141018592.0
2005-11-02 16:27:00,98.993,99.004,98.99,99.0,166659562.0
2005-11-02 16:28:00,99.0,99.025,99.0,99.015,21957323.0
2005-11-02 16:29:00,99.025,99.025,99.0,99.0,48462250.0
2005-11-02 16:30:00,99.01,99.01,98.977,99.0,19585888.0
2005-11-02 16:31:00,99.0,99.012,98.965,98.965,375854026.0
2005-11-02 16:32:00,98.965,98.99,98.96,98.99,30981298.0
2005-11-02 16:33:00,98.973,98.973,98.95,98.95,31587960.0
2005-11-02 16:34:00,98.97,98.99,98.953,98.965,42397288.0
2005-11-02 16:35:00,98.965,98.98,98.96,98.96,789694275.0
2005-11-02 16:36:00,98.965,98.965,98.955,98.955,67799517.0
2005-11-02 16:37:00,98.955,98.98,98.943,98.955,17873810.0
2005-11-02 16:38:00,98.955,98.98,98.955,98.98,3347493.0
2005-11-02 16:39:00,98.98,98.986,98.958,98.965,35142342.0
2005-11-02 16:40:00,98.97,98.976,98.95,98.96,121277301.0
2005-11-02 16:41:00,98.955,98.981,98.955,98.97,102376651.0
2005-11-02 16:42:00,98.978,98.998,98.978,98.988,157730240.0
2005-11-02 16:43:00,98.98,99.033,98.975,99.025,20811529.0
2005-11-02 16:44:00,99.015,99.07,99.015,99.043,47618381.0
2005-11-02 16:45:00,99.03,99.06,99.012,99.03,205089980.0
2005-11-02 16:46:00,99.035,99.045,98.945,98.995,147372909.0
2005-11-02 16:47:00,98.99,99.04,98.99,99.015,92468969.0
2005-11-02 16:48:00,99.015,99.037,98.995,99.02,29729477.0
2005-11-02 16:49:00,99.02,99.023,98.993,99.023,61695437.0
2005-11-02 16:50:00,99.025,99.026,98.974,99.025,18672781.0
2005-11-02 16:51:00,99.02,99.037,99.0,99.0,458222211.0
2005-11-02 16:52:00,99.003,99.028,99.003,99.008,137959233.0
2005-11-02 16:53:00,99.015,99.025,99.005,99.025,77265757.0
2005-11-02 16:54:00,99.01,99.03,98.99,98.99,135942472.0
2005-11-02 16:55:00,99.0,99.025,98.98,99.025,394136678.0
2005-11-02 16:56:00,99.01,99.01,98.978,98.993,52380618.0
2005-11-02 16:57:00,98.995,99.05,98.995,99.05,114697571.0
2005-11-02 16:58:00,99.065,99.065,99.015,99.015,188922007.0
2005-11-02 16:59:00,99.025,99.025,98.95,98.95,63516126.0
2005-11-02 17:00:00,98.96,98.995,98.939,98.965,176517729.0
2005-11-02 17:01:00,98.955,98.955,98.869,98.903,61492094.0
2005-11-02 17:02:00,98.885,98.925,98.853,98.915,124312211.0
2005-11-02 17:03:00,98.915,98.927,98.9,98.9,416593351.0
2005-11-02 17:04:00,98.895,98.895,98.87,98.89,16786733.0
2005-11-02 17:05:00,98.89,98.905,98.873,98.9,407129917.0
2005-11-02 17:06:00,98.905,98.905,98.885,98.885,19398006.0
2005-11-02 17:07:00,98.89,98.902,98.885,98.885,89396743.0
2005-11-02 17:08:00,98.883,98.91,98.883,98.905,15039919.0
2005-11-02 17:09:00,98.91,98.91,98.903,98.905,82485204.0
2005-11-02 17:10:00,98.915,98.925,98.898,98.907,72383829.0
2005-11-02 17:11:00,98.89,98.913,98.883,98.903,457833691.0
2005-11-02 17:12:00,98.89,98.91,98.883,98.91,309532382.0
2005-11-02 17:13:00,98.9,98.9,98.874,98.875,64496663.0
2005-11-02 17:14:00,98.89,98.895,98.868,98.88,467928885.0
2005-11-02 17:15:00,98.89,98.89,98.855,98.855,109185563.0
2005-11-02 17:16:00,98.85,98.905,98.85,98.898,888626815.0
2005-11-02 17:17:00,98.9,98.938,98.88,98.92,181153697.0
2005-11-02 17:18:00,98.925,98.925,98.905,98.905,111234691.0
2005-11-02 17:19:00,98.91,98.932,98.9,98.93,254866976.0
2005-11-02 17:20:00,98.923,98.923,98.895,98.895,195972364.0
2005-11-02 17:21:00,98.9,98.9,98.873,98.895,78005077.0
2005-11-02 17:22:00,98.9,98.907,98.87,98.87,31723929.0
2005-11-02 17:23:00,98.88,98.891,98.873,98.885,175423215.0
2005-11-02 17:24:00,98.88,98.906,98.88,98.88,55962172.0
2005-11-02 17:25:00,98.88,98.888,98.87,98.883,7206210.0
2005-11-02 17:26:00,98.885,98.895,98.879,98.88,36363467.0
2005-11-02 17:27:00,98.89,98.905,98.875,98.875,41260538.0
2005-11-02 17:28:00,98.877,98.89,98.86,98.89,212927823.0
2005-11-02 17:29:00,98.875,98.897,98.86,98.86,58361946.0
2005-11-02 17:30:00,98.87,98.87,98.833,98.85,29781749.0
2005-11-02 17:31:00,98.84,98.854,98.83,98.835,541484500.0
2005-11-02 17:32:00,98.825,98.865,98.81,98.823,23288153.0
2005-11-02 17:33:00,98.83,98.885,98.8,98.86,454017425.0
2005-11-02 17:34:00,98.87,98.895,98.868,98.88,213788189.0
2005-11-02 17:35:00,98.875,98.895,98.863,98.87,197102891.0
2005-11-02 17:36:00,98.87,98.885,98.87,98.87,28689179.0
2005-11-02 17:37:00,98.865,98.885,98.855,98.875,168999901.0
2005-11-02 17:38:00,98.88,98.882,98.865,98.875,70866408.0
2005-11-02 17:39:00,98.87,98.895,98.833,98.873,133957117.0
2005-11-02 17:40:00,98.88,98.887,98.874,98.88,183253724.0
2005-11-02 17:41:00,98.875,98.89,98.875,98.88,51713297.0
2005-11-02 17:42:00,98.865,98.88,98.86,98.863,39186066.0
2005-11-02 17:43:00,98.875,98.887,98.874,98.885,40237336.0
2005-11-02 17:44:00,98.865,98.91,98.85,98.89,92080516.0
2005-11-02 17:45:00,98.903,98.908,98.873,98.908,164022588.0
2005-11-02 17:46:00,98.91,98.93,98.875,98.883,22748982.0
2005-11-02 17:47:00,98.89,98.91,98.86,98.9,56642493.0
2005-11-02 17:48:00,98.9,98.905,98.89,98.89,135506128.0
2005-11-02 17:49:00,98.9,98.909,98.875,98.88,119839347.0
2005-11-02 17:50:00,98.883,98.883,98.86,98.86,86570986.0
2005-11-02 17:51:00,98.88,98.881,98.845,98.857,63824140.0
2005-11-02 17:52:00,98.865,98.865,98.833,98.85,87610061.0
2005-11-02 17:53:00,98.84,98.873,98.83,98.863,94765227.0
2005-11-02 17:54:00,98.865,98.93,98.85,98.93,21165289.0
2005-11-02 17:55:00,98.92,98.97,98.92,98.937,30147783.0
2005-11-02 17:56:00,98.96,98.963,98.93,98.943,13470844.0
2005-11-02 17:57:00,98.945,98.945,98.925,98.94,35714010.0
2005-11-02 17:58:00,98.945,98.99,98.945,98.98,33131180.0
2005-11-02 17:59:00,98.99,98.996,98.917,98.925,89576607.0
2005-11-02 18:00:00,98.903,98.945,98.88,98.92,68469652.0
2005-11-02 18:01:00,98.925,98.965,98.925,98.93,72744755.0
2005-11-02 18:02:00,98.93,98.945,98.92,98.933,274524456.0
2005-11-02 18:03:00,98.925,98.939,98.905,98.905,660928669.0
2005-11-02 18:04:00,98.91,98.94,98.91,98.922,23145676.0
2005-11-02 18:05:00,98.93,98.968,98.915,98.968,46955361.0
2005-11-02 18:06:00,98.965,99.01,98.95,98.97,14715089.0
2005-11-02 18:07:00,98.952,98.993,98.951,98.97,32704473.0
2005-11-02 18:08:00,98.96,98.96,98.905,98.945,131701601.0
2005-11-02 18:09:00,98.93,98.94,98.915,98.94,95283227.0
2005-11-02 18:10:00,98.943,98.943,98.91,98.91,299557269.0
2005-11-02 18:11:00,98.91,98.92,98.89,98.91,22508111.0
2005-11-02 18:12:00,98.905,98.913,98.87,98.903,8670383.0
2005-11-02 18:13:00,98.895,98.9,98.875,98.895,69123477.0
2005-11-02 18:14:00,98.895,98.94,98.895,98.94,75014706.0
2005-11-02 18:15:00,98.945,98.98,98.945,98.98,84546860.0
2005-11-02 18:16:00,98.98,98.995,98.965,98.985,102208857.0
2005-11-02 18:17:00,98.98,99.01,98.98,99.01,17837519.0
2005-11-02 18:18:00,99.013,99.05,98.995,99.01,52928307.0
2005-11-02 18:19:00,99.01,99.014,98.97,99.0,100928480.0
2005-11-02 18:20:00,99.0,99.015,99.0,99.015,143596953.0
2005-11-02 18:21:00,99.035,99.035,98.995,99.0,267051613.0
2005-11-02 18:22:00,99.003,99.01,98.957,98.995,24591452.0
2005-11-02 18:23:00,98.99,99.01,98.985,98.985,105968128.0
2005-11-02 18:24:00,98.99,99.002,98.99,99.0,54521551.0
2005-11-02 18:25:00,98.995,99.017,98.983,99.015,111074817.0
2005-11-02 18:26:00,98.995,99.03,98.973,99.03,85639235.0
2005-11-02 18:27:00,99.043,99.06,99.025,99.045,16489632.0
2005-11-02 18:28:00,99.04,99.04,99.011,99.013,59629561.0
2005-11-02 18:29:00,99.0,99.02,98.995,98.995,42960487.0
2005-11-02 18:30:00,98.987,98.987,98.965,98.965,44928832.0
2005-11-02 18:31:00,98.975,98.988,98.975,98.983,282455785.0
2005-11-02 18:32:00,98.98,99.0,98.975,98.975,46520998.0
2005-11-02 18:33:00,98.97,98.995,98.97,98.99,216579340.0
2005-11-02 18:34:00,98.98,99.007,98.945,98.975,92149333.0
2005-11-02 18:35:00,98.96,99.0,98.95,99.0,57923454.0
2005-11-02 18:36:00,98.99,99.0,98.985,98.985,18495706.0
2005-11-02 18:37:00,98.985,99.01,98.975,99.005,179833507.0
2005-11-02 18:38:00,99.005,99.03,98.98,98.98,163362140.0
2005-11-02 18:39:00,98.978,98.978,98.92,98.935,266221889.0
2005-11-02 18:40:00,98.945,98.955,98.92,98.94,361548930.0
2005-11-02 18:41:00,98.94,98.94,98.913,98.93,6432930.0
2005-11-02 18:42:00,98.923,98.925,98.91,98.925,201048020.0
2005-11-02 18:43:00,98.928,98.928,98.914,98.915,81728595.0
2005-11-02 18:44:00,98.91,98.919,98.91,98.913,42263233.0
2005-11-02 18:45:00,98.905,98.929,98.905,98.91,121631688.0
2005-11-02 18:46:00,98.912,98.917,98.91,98.917,94671149.0
2005-11-02 18:47:00,98.905,98.92,98.89,98.89,171053826.0
2005-11-02 18:48:00,98.895,98.905,98.88,98.905,70289662.0
2005-11-02 18:49:00,98.91,98.945,98.907,98.925,24734258.0
2005-11-02 18:50:00,98.91,98.919,98.903,98.903,177331655.0
2005-11-02 18:51:00,98.915,98.915,98.9,98.9,2093555.0
2005-11-02 18:52:00,98.89,98.899,98.883,98.885,33221218.0
2005-11-02 18:53:00,98.885,98.885,98.849,98.85,60392577.0
2005-11-02 18:54:00,98.855,98.875,98.855,98.875,103396137.0
2005-11-02 18:55:00,98.875,98.891,98.87,98.87,54677747.0
2005-11-02 18:56:00,98.88,98.895,98.87,98.895,158949070.0
2005-11-02 18:57:00,98.89,98.905,98.885,98.905,44649629.0
2005-11-02 18:58:00,98.902,98.913,98.9,98.9,12154740.0
2005-11-02 18:59:00,98.895,98.895,98.865,98.865,68430120.0
2005-11-02 19:00:00,98.89,98.933,98.883,98.905,65447419.0
2005-11-02 19:01:00,98.895,98.92,98.895,98.92,25830373.0
2005-11-02 19:02:00,98.912,98.955,98.912,98.94,66007476.0
2005-11-02 19:03:00,98.95,98.956,98.942,98.942,133701171.0
2005-11-02 19:04:00,98.945,98.99,98.945,98.99,24457246.0
2005-11-02 19:05:00,98.985,98.99,98.973,98.98,70887196.0
2005-11-02 19:06:00,98.98,98.98,98.935,98.94,167697297.0
2005-11-02 19:07:00,98.95,98.96,98.944,98.945,40368660.0
2005-11-02 19:08:00,98.958,98.958,98.936,98.94,141664871.0
2005-11-02 19:09:00,98.94,98.94,98.922,98.925,42936557.0
2005-11-02 19:10:00,98.93,98.935,98.93,98.935,16235563.0
2005-11-02 19:11:00,98.935,98.938,98.93,98.93,24210830.0
2005-11-02 19:12:00,98.927,98.927,98.885,98.885,7210525.0
2005-11-02 19:13:00,98.88,98.9,98.87,98.9,28961167.0
2005-11-02 19:14:00,98.89,98.91,98.875,98.875,35986454.0
2005-11-02 19:15:00,98.88,98.92,98.88,98.91,9028018.0
2005-11-02 19:16:00,98.9,98.915,98.9,98.915,14472658.0
2005-11-02 19:17:00,98.925,98.935,98.903,98.93,37202515.0
2005-11-02 19:18:00,98.935,98.935,98.911,98.93,9382394.0
2005-11-02 19:19:00,98.945,98.96,98.92,98.96,53604304.0
2005-11-02 19:20:00,98.955,98.955,98.92,98.95,23501245.0
2005-11-02 19:21:00,98.955,98.96,98.918,98.96,91228185.0
2005-11-02 19:22:00,98.95,98.968,98.93,98.93,207814390.0
2005-11-02 19:23:00,98.93,98.93,98.91,98.91,421786770.0
2005-11-02 19:24:00,98.92,98.932,98.92,98.922,183482154.0
2005-11-02 19:25:00,98.935,98.94,98.925,98.93,18288355.0
2005-11-02 19:26:00,98.922,98.935,98.9,98.91,49098887.0
2005-11-02 19:27:00,98.903,98.903,98.895,98.895,11040626.0
2005-11-02 19:28:00,98.9,98.905,98.85,98.89,365182791.0
2005-11-02 19:29:00,98.88,98.899,98.88,98.883,70866536.0
2005-11-02 19:30:00,98.9,98.9,98.823,98.823,79242873.0
2005-11-02 19:31:00,98.83,98.86,98.83,98.835,25964575.0
2005-11-02 19:32:00,98.83,98.86,98.83,98.845,69766810.0
2005-11-02 19:33:00,98.845,98.903,98.826,98.903,27431363.0
2005-11-02 19:34:00,98.875,98.91,98.875,98.91,24297912.0
2005-11-02 19:35:00,98.915,98.915,98.895,98.91,104972701.0
2005-11-02 19:36:00,98.89,98.913,98.89,98.893,59557688.0
2005-11-02 19:37:00,98.9,98.922,98.88,98.922,38090938.0
2005-11-02 19:38:00,98.94,99.005,98.92,99.005,89823901.0
2005-11-02 19:39:00,98.995,99.06,98.99,99.035,23727534.0
2005-11-02 19:40:00,99.037,99.06,99.03,99.03,536296380.0
2005-11-02 19:41:00,99.04,99.055,98.985,98.985,43083383.0
2005-11-02 19:42:00,98.995,99.02,98.995,99.003,13601782.0
2005-11-02 19:43:00,99.0,99.01,99.0,99.01,18571886.0
2005-11-02 19:44:00,99.003,99.03,99.0,99.015,87922835.0
2005-11-02 19:45:00,99.018,99.018,98.995,98.995,104206772.0
2005-11-02 19:46:00,98.995,98.995,98.983,98.983,16234614.0
2005-11-02 19:47:00,98.985,99.023,98.975,99.003,41935806.0
2005-11-02 19:48:00,99.0,99.008,98.983,99.0,120290118.0
2005-11-02 19:49:00,99.008,99.008,98.98,99.0,70304620.0
2005-11-02 19:50:00,98.995,98.995,98.98,98.98,23520557.0
2005-11-02 19:51:00,98.97,98.97,98.96,98.96,16610650.0
2005-11-02 19:52:00,98.968,98.97,98.955,98.955,133094278.0
2005-11-02 19:53:00,98.963,98.975,98.947,98.97,31881956.0
2005-11-02 19:54:00,98.965,98.982,98.965,98.975,99131282.0
2005-11-02 19:55:00,98.97,98.975,98.97,98.975,23835830.0
2005-11-02 19:56:00,98.975,98.99,98.973,98.985,157706450.0
2005-11-02 19:57:00,98.98,99.015,98.98,99.015,142645425.0
2005-11-02 19:58:00,99.01,99.02,98.96,98.97,52233739.0
2005-11-02 19:59:00,98.985,98.985,98.955,98.975,107727999.0
2005-11-02 20:00:00,98.97,98.983,98.965,98.972,14951909.0
2005-11-02 20:01:00,98.978,98.979,98.965,98.965,119995706.0
2005-11-02 20:02:00,98.975,98.984,98.969,98.975,35134696.0
2005-11-02 20:03:00,98.97,98.97,98.97,98.97,1947089.0
2005-11-02 20:04:00,98.973,98.98,98.971,98.98,21725312.0
2005-11-02 20:05:00,98.973,98.987,98.97,98.97,155546205.0
2005-11-02 20:06:00,98.99,98.99,98.967,98.975,76032516.0
2005-11-02 20:07:00,98.968,98.968,98.953,98.968,106529231.0
2005-11-02 20:08:00,98.97,98.98,98.97,98.98,92561010.0
2005-11-02 20:09:00,98.985,98.998,98.975,98.975,107916469.0
2005-11-02 20:10:00,98.985,98.985,98.965,98.975,46159275.0
2005-11-02 20:11:00,98.98,98.98,98.958,98.975,92251845.0
2005-11-02 20:12:00,98.973,98.99,98.96,98.985,90420514.0
2005-11-02 20:13:00,98.975,98.992,98.96,98.985,47762786.0
2005-11-02 20:14:00,98.972,99.01,98.972,98.995,69666917.0
2005-11-02 20:15:00,99.01,99.01,98.995,99.002,108505779.0
2005-11-02 20:18:00,99.003,99.025,99.003,99.025,25676555.0
2005-11-02 20:19:00,99.025,99.045,99.002,99.03,165948595.0
2005-11-02 20:20:00,99.04,99.055,99.034,99.047,125082384.0
2005-11-02 20:21:00,99.04,99.045,99.033,99.033,24345732.0
2005-11-02 20:22:00,99.04,99.041,99.029,99.035,72678232.0
2005-11-02 20:23:00,99.02,99.05,99.02,99.05,4020690.0
2005-11-02 20:24:00,99.043,99.052,99.029,99.03,95768433.0
2005-11-02 20:25:00,99.025,99.044,99.02,99.04,10534827.0
2005-11-02 20:26:00,99.035,99.065,99.032,99.032,18688114.0
2005-11-02 20:27:00,99.04,99.04,99.023,99.025,32902823.0
2005-11-02 20:28:00,99.03,99.055,99.03,99.055,86779137.0
2005-11-02 20:29:00,99.052,99.067,99.052,99.055,431133715.0
2005-11-02 20:30:00,99.075,99.083,99.055,99.083,285096547.0
2005-11-02 20:31:00,99.08,99.08,99.06,99.06,326804166.0
2005-11-02 20:32:00,99.065,99.07,99.065,99.07,91846167.0
2005-11-02 20:33:00,99.075,99.089,99.075,99.075,72861285.0
2005-11-02 20:34:00,99.065,99.091,99.065,99.09,125999825.0
2005-11-02 20:35:00,99.09,99.11,99.09,99.11,3894918.0
2005-11-02 20:36:00,99.113,99.148,99.113,99.12,48489410.0
2005-11-02 20:37:00,99.115,99.14,99.112,99.112,29920383.0
2005-11-02 20:38:00,99.115,99.135,99.115,99.115,156280083.0
2005-11-02 20:39:00,99.133,99.16,99.117,99.147,25252386.0
2005-11-02 20:40:00,99.15,99.165,99.14,99.15,22298312.0
2005-11-02 20:41:00,99.14,99.152,99.135,99.135,51462222.0
2005-11-02 20:42:00,99.145,99.145,99.085,99.085,64554673.0
2005-11-02 20:43:00,99.125,99.157,99.125,99.14,53689469.0
2005-11-02 20:44:00,99.13,99.15,99.13,99.15,2395832.0
2005-11-02 20:46:00,99.148,99.148,99.123,99.125,134704233.0
2005-11-02 20:47:00,99.128,99.135,99.119,99.135,204073640.0
2005-11-02 20:48:00,99.135,99.155,99.135,99.155,188899331.0
2005-11-02 20:49:00,99.15,99.161,99.15,99.155,24194742.0
2005-11-02 20:50:00,99.147,99.171,99.147,99.15,14603661.0
2005-11-02 20:51:00,99.145,99.169,99.14,99.163,210660530.0
2005-11-02 20:52:00,99.17,99.17,99.143,99.165,143621579.0
2005-11-02 20:53:00,99.167,99.172,99.153,99.16,32610246.0
2005-11-02 20:54:00,99.17,99.177,99.165,99.165,68174032.0
2005-11-02 20:55:00,99.17,99.184,99.17,99.17,21944740.0
2005-11-02 20:56:00,99.19,99.2,99.18,99.195,25801056.0
2005-11-02 20:57:00,99.185,99.2,99.182,99.182,22883036.0
2005-11-02 20:58:00,99.185,99.195,99.18,99.182,73973650.0
2005-11-02 20:59:00,99.175,99.175,99.155,99.16,175530713.0
2005-11-02 21:00:00,99.165,99.172,99.15,99.15,54238155.0
2005-11-02 21:01:00,99.145,99.16,99.135,99.16,34909270.0
2005-11-02 21:02:00,99.157,99.158,99.144,99.145,22760467.0
2005-11-02 21:03:00,99.153,99.162,99.15,99.15,4660420.0
2005-11-02 21:04:00,99.145,99.146,99.12,99.12,455125957.0
2005-11-02 21:05:00,99.12,99.134,99.12,99.125,115670474.0
2005-11-02 21:06:00,99.14,99.14,99.085,99.14,48711843.0
2005-11-02 21:07:00,99.14,99.149,99.129,99.13,87507117.0
2005-11-02 21:08:00,99.133,99.133,99.115,99.115,2856591.0
2005-11-02 21:09:00,99.12,99.125,99.1,99.125,94012828.0
2005-11-02 21:10:00,99.113,99.117,99.09,99.09,79416187.0
2005-11-02 21:11:00,99.095,99.105,99.095,99.105,1617881.0
2005-11-02 21:14:00,99.095,99.095,99.095,99.095,37361115.0
2005-11-02 21:15:00,99.1,99.1,99.1,99.1,829377.0
2005-11-02 21:16:00,99.105,99.11,99.085,99.085,193552445.0
2005-11-02 21:17:00,99.09,99.095,99.083,99.095,110815825.0
2005-11-02 21:18:00,99.1,99.142,99.1,99.14,153326660.0
2005-11-02 21:19:00,99.145,99.145,99.112,99.112,3132434.0
2005-11-02 21:20:00,99.12,99.128,99.105,99.105,62743303.0
2005-11-02 21:21:00,99.11,99.11,99.09,99.095,127698945.0
2005-11-02 21:22:00,99.09,99.099,99.09,99.09,239722158.0
2005-11-02 21:23:00,99.082,99.095,99.08,99.095,89110495.0
2005-11-02 21:24:00,99.08,99.08,99.075,99.075,40872864.0
2005-11-02 21:25:00,99.08,99.098,99.08,99.09,136758737.0
2005-11-02 21:26:00,99.09,99.096,99.09,99.095,19434605.0
2005-11-02 21:27:00,99.1,99.1,99.065,99.065,13539713.0
2005-11-02 21:28:00,99.085,99.095,99.085,99.095,50729184.0
2005-11-02 21:29:00,99.095,99.137,99.095,99.115,57509382.0
2005-11-02 21:30:00,99.123,99.14,99.115,99.115,79516945.0
2005-11-02 21:31:00,99.107,99.123,99.107,99.115,3814093.0
2005-11-02 21:32:00,99.103,99.125,99.07,99.125,137174478.0
2005-11-02 21:33:00,99.12,99.133,99.114,99.125,23527617.0
2005-11-02 21:34:00,99.13,99.14,99.12,99.14,152788711.0
2005-11-02 21:35:00,99.132,99.16,99.132,99.14,62900005.0
2005-11-02 21:36:00,99.143,99.143,99.143,99.143,3535054.0
2005-11-02 21:37:00,99.145,99.147,99.145,99.147,58100725.0
2005-11-02 21:38:00,99.15,99.152,99.125,99.13,84518586.0
2005-11-02 21:39:00,99.14,99.143,99.13,99.143,105877103.0
2005-11-02 21:40:00,99.13,99.15,99.126,99.135,176308641.0
2005-11-02 21:43:00,99.14,99.156,99.14,99.142,59356876.0
2005-11-02 21:44:00,99.15,99.153,99.135,99.152,70891524.0
2005-11-02 21:46:00,99.155,99.165,99.15,99.153,120887938.0
2005-11-02 21:48:00,99.158,99.172,99.158,99.172,171221990.0
2005-11-02 21:49:00,99.175,99.175,99.17,99.17,33830285.0
2005-11-02 21:51:00,99.155,99.193,99.155,99.193,129952550.0
2005-11-02 21:52:00,99.19,99.196,99.183,99.195,223269779.0
2005-11-02 21:53:00,99.205,99.205,99.195,99.2,79699356.0
2005-11-02 21:54:00,99.195,99.195,99.161,99.162,206425819.0
2005-11-02 21:55:00,99.165,99.168,99.145,99.145,115374518.0
2005-11-02 21:56:00,99.14,99.165,99.14,99.165,62223252.0
2005-11-02 21:57:00,99.15,99.15,99.115,99.145,126189642.0
2005-11-02 21:58:00,99.15,99.15,99.1,99.135,16356506.0
2005-11-02 21:59:00,99.125,99.13,99.075,99.13,71379508.0
2005-11-02 22:00:00,99.133,99.134,99.105,99.105,895420.0
2005-11-02 22:01:00,99.055,99.135,99.055,99.12,35360703.0
2005-11-02 22:02:00,99.12,99.12,99.075,99.085,289331728.0
2005-11-02 22:03:00,99.08,99.102,99.07,99.102,21371443.0
2005-11-02 22:04:00,99.105,99.105,99.083,99.1,17545796.0
2005-11-02 22:05:00,99.1,99.113,99.1,99.105,174183839.0
2005-11-02 22:06:00,99.115,99.115,99.11,99.11,2140945.0
2005-11-02 22:07:00,99.105,99.114,99.08,99.085,39423349.0
2005-11-02 22:08:00,99.1,99.1,99.085,99.09,409585014.0
2005-11-02 22:09:00,99.1,99.1,99.08,99.095,930953463.0
2005-11-02 22:10:00,99.085,99.095,99.085,99.095,12418971.0
2005-11-02 22:11:00,99.09,99.105,99.07,99.07,55254518.0
2005-11-02 22:12:00,99.08,99.085,99.07,99.085,20859063.0
2005-11-02 22:13:00,99.075,99.08,99.075,99.08,28268659.0
2005-11-02 22:14:00,99.085,99.085,99.065,99.08,370018630.0
2005-11-02 22:15:00,99.075,99.085,99.075,99.085,2000145.0
2005-11-02 22:16:00,99.075,99.093,99.05,99.05,95263138.0
2005-11-02 22:17:00,99.057,99.06,99.05,99.057,97910793.0
2005-11-02 22:18:00,99.065,99.065,99.04,99.04,1370300.0
2005-11-02 22:19:00,99.04,99.061,99.01,99.055,18011822.0
2005-11-02 22:20:00,99.052,99.09,99.052,99.09,100012726.0
2005-11-02 22:21:00,99.09,99.09,99.038,99.075,64637881.0
2005-11-02 22:22:00,99.085,99.085,99.05,99.05,1421385.0
2005-11-02 22:23:00,99.047,99.05,99.04,99.05,61923508.0
2005-11-02 22:25:00,99.053,99.053,99.05,99.05,2154920.0
2005-11-02 22:26:00,99.055,99.055,99.02,99.03,35035614.0
2005-11-02 22:27:00,99.02,99.035,99.02,99.025,202713642.0
2005-11-02 22:28:00,99.025,99.032,99.015,99.03,105774628.0
2005-11-02 22:29:00,99.025,99.035,99.009,99.035,97103117.0
2005-11-02 22:30:00,99.018,99.026,99.0,99.01,14649225.0
2005-11-02 22:31:00,99.017,99.027,99.017,99.027,5014237.0
2005-11-02 22:33:00,99.025,99.025,99.025,99.025,1503646.0
2005-11-02 22:34:00,99.025,99.039,99.015,99.035,69123673.0
2005-11-02 22:35:00,99.03,99.04,99.025,99.04,91343385.0
2005-11-02 22:36:00,99.03,99.04,99.03,99.04,17615000.0
2005-11-02 22:37:00,99.035,99.045,99.03,99.035,33987822.0
2005-11-02 22:38:00,99.027,99.045,99.027,99.045,3074392.0
2005-11-02 22:39:00,99.03,99.03,99.03,99.03,6717740.0
2005-11-02 22:40:00,99.043,99.043,99.043,99.043,479502.0
2005-11-02 22:41:00,99.03,99.045,99.03,99.045,54514609.0
2005-11-02 22:42:00,99.04,99.06,99.04,99.043,9149494.0
2005-11-02 22:43:00,99.035,99.043,99.035,99.04,19121464.0
2005-11-02 22:44:00,99.04,99.04,99.015,99.02,99059268.0
2005-11-02 22:45:00,99.01,99.025,99.01,99.015,48435950.0
2005-11-02 22:46:00,99.01,99.01,99.01,99.01,11098452.0
2005-11-02 22:47:00,99.02,99.032,99.02,99.023,54703720.0
2005-11-02 22:48:00,99.005,99.015,99.005,99.015,29716355.0
2005-11-02 22:49:00,99.02,99.02,99.02,99.02,80849898.0
2005-11-02 22:50:00,99.015,99.034,99.015,99.03,91803294.0
2005-11-02 22:51:00,99.023,99.023,99.008,99.008,9333118.0
2005-11-02 22:52:00,99.02,99.025,99.02,99.025,44920593.0
2005-11-02 22:53:00,99.025,99.033,99.007,99.01,53298302.0
2005-11-02 22:54:00,99.02,99.055,99.02,99.055,17992613.0
2005-11-02 22:55:00,99.058,99.058,99.058,99.058,65079964.0
2005-11-02 22:56:00,99.06,99.065,99.058,99.065,29428755.0
2005-11-02 22:57:00,99.053,99.083,99.048,99.083,42321591.0
2005-11-02 22:59:00,99.072,99.072,99.062,99.07,23230709.0
2005-11-02 23:00:00,99.075,99.075,99.06,99.06,29939369.0
2005-11-02 23:01:00,99.07,99.07,99.05,99.07,77346755.0
2005-11-02 23:02:00,99.065,99.07,99.048,99.07,190243038.0
2005-11-02 23:03:00,99.062,99.085,99.062,99.085,12291514.0
2005-11-02 23:04:00,99.085,99.117,99.085,99.11,19666085.0
2005-11-02 23:05:00,99.102,99.102,99.085,99.092,24123439.0
2005-11-02 23:06:00,99.1,99.11,99.075,99.1,164406764.0
2005-11-02 23:07:00,99.09,99.125,99.09,99.125,108817576.0
2005-11-02 23:08:00,99.13,99.13,99.095,99.095,145171817.0
2005-11-02 23:09:00,99.095,99.095,99.095,99.095,62488089.0
2005-11-02 23:10:00,99.095,99.115,99.095,99.1,207770352.0
2005-11-02 23:11:00,99.105,99.105,99.1,99.1,20426901.0
2005-11-02 23:12:00,99.105,99.105,99.075,99.1,67510877.0
2005-11-02 23:13:00,99.095,99.095,99.07,99.07,90491952.0
2005-11-02 23:14:00,99.08,99.08,99.062,99.065,549302736.0
2005-11-02 23:15:00,99.07,99.07,99.063,99.063,1340325.0
2005-11-02 23:16:00,99.06,99.067,99.05,99.055,192692112.0
2005-11-02 23:17:00,99.05,99.107,99.05,99.06,81741169.0
2005-11-02 23:18:00,99.07,99.12,99.07,99.105,103995462.0
2005-11-02 23:19:00,99.105,99.117,99.105,99.105,60149281.0
2005-11-02 23:20:00,99.095,99.118,99.08,99.105,79920600.0
2005-11-02 23:21:00,99.11,99.11,99.079,99.085,59782106.0
2005-11-02 23:23:00,99.085,99.085,99.085,99.085,25973839.0
2005-11-02 23:24:00,99.08,99.105,99.08,99.105,39082307.0
2005-11-02 23:25:00,99.105,99.105,99.105,99.105,873301.0
2005-11-02 23:26:00,99.103,99.103,99.09,99.09,184695552.0
2005-11-02 23:27:00,99.08,99.093,99.075,99.075,145525498.0
2005-11-02 23:28:00,99.085,99.105,99.085,99.105,6985780.0
2005-11-02 23:30:00,99.103,99.103,99.095,99.095,16050644.0
2005-11-02 23:31:00,99.105,99.109,99.105,99.105,11540097.0
2005-11-02 23:32:00,99.105,99.105,99.095,99.095,7038421.0
2005-11-02 23:33:00,99.1,99.125,99.099,99.125,14832837.0
2005-11-02 23:35:00,99.115,99.13,99.108,99.13,97601424.0
2005-11-02 23:36:00,99.12,99.122,99.115,99.122,29079222.0
2005-11-02 23:37:00,99.12,99.132,99.117,99.117,10636812.0
2005-11-02 23:38:00,99.12,99.12,99.1,99.1,13867349.0
2005-11-02 23:39:00,99.095,99.113,99.095,99.113,9053960.0
2005-11-02 23:40:00,99.12,99.125,99.12,99.125,192221946.0
2005-11-02 23:41:00,99.117,99.13,99.117,99.13,4525125.0
2005-11-02 23:42:00,99.125,99.125,99.125,99.125,6334732.0
2005-11-02 23:43:00,99.13,99.131,99.112,99.127,6746577.0
2005-11-02 23:46:00,99.13,99.13,99.115,99.115,7704192.0
2005-11-02 23:48:00,99.12,99.12,99.12,99.12,6667146.0
2005-11-02 23:49:00,99.13,99.13,99.085,99.085,60602453.0
2005-11-02 23:50:00,99.085,99.108,99.085,99.108,40415907.0
2005-11-02 23:51:00,99.11,99.13,99.11,99.115,36744303.0
2005-11-02 23:53:00,99.118,99.15,99.117,99.14,54666852.0
2005-11-02 23:54:00,99.118,99.118,99.118,99.118,8248114.0
2005-11-02 23:55:00,99.125,99.125,99.082,99.1,53279736.0
2005-11-02 23:56:00,99.095,99.104,99.065,99.065,33483629.0
2005-11-02 23:57:00,99.11,99.11,99.057,99.07,22929700.0
2005-11-02 23:58:00,99.07,99.09,99.052,99.053,102038030.0
2005-11-03 00:30:00,99.06,99.065,99.01,99.05,253920865.0
2005-11-03 00:31:00,99.045,99.06,99.043,99.06,112965914.0
2005-11-03 00:32:00,99.05,99.07,99.05,99.053,17201162.0
2005-11-03 00:33:00,99.058,99.058,99.044,99.055,86999814.0
2005-11-03 00:42:00,99.05,99.05,99.03,99.05,93537218.0
2005-11-03 00:44:00,99.04,99.06,99.04,99.05,70033571.0
2005-11-03 00:45:00,99.05,99.055,99.05,99.055,42978929.0
2005-11-03 00:46:00,99.067,99.072,99.055,99.07,12823613.0
2005-11-03 00:49:00,99.062,99.07,99.05,99.05,216279221.0
2005-11-03 00:53:00,99.053,99.053,99.002,99.015,32661587.0
2005-11-03 00:54:00,99.025,99.025,98.975,99.0,21948788.0
2005-11-03 00:55:00,98.99,98.996,98.98,98.995,479435997.0
2005-11-03 00:56:00,98.99,99.009,98.99,99.0,158976078.0
2005-11-03 00:57:00,99.003,99.003,98.993,98.993,2470161.0
2005-11-03 00:58:00,98.99,99.015,98.99,99.015,1162174.0
2005-11-03 01:01:00,99.002,99.002,98.945,98.985,154452966.0
2005-11-03 01:02:00,98.985,98.985,98.935,98.973,11187125.0
2005-11-03 01:03:00,98.985,99.01,98.985,99.01,6523897.0
2005-11-03 01:04:00,99.007,99.007,98.97,99.0,290219645.0
2005-11-03 01:06:00,98.995,98.995,98.987,98.995,3362391.0
2005-11-03 01:11:00,98.982,98.994,98.965,98.965,35636265.0
2005-11-03 01:15:00,98.972,98.995,98.972,98.995,423386161.0
2005-11-03 01:16:00,99.005,99.005,98.975,98.975,14714581.0
2005-11-03 01:17:00,98.975,98.99,98.97,98.97,280662396.0
2005-11-03 01:21:00,98.962,98.975,98.962,98.975,28226734.0
2005-11-03 01:22:00,98.968,98.968,98.96,98.96,10497863.0
2005-11-03 01:24:00,98.97,98.975,98.953,98.965,29972383.0
2005-11-03 01:25:00,98.965,98.965,98.95,98.96,75291895.0
2005-11-03 01:26:00,98.963,98.971,98.963,98.97,3800594.0
2005-11-03 01:28:00,98.973,98.981,98.96,98.96,72119655.0
2005-11-03 01:30:00,98.963,98.983,98.963,98.973,44161268.0
2005-11-03 01:31:00,98.965,98.991,98.965,98.965,121586644.0
2005-11-03 01:34:00,98.968,98.979,98.968,98.973,99194928.0
2005-11-03 01:35:00,98.973,98.993,98.97,98.98,24468622.0
2005-11-03 01:36:00,98.98,98.989,98.975,98.975,65528435.0
2005-11-03 01:37:00,98.977,98.98,98.97,98.98,103462627.0
2005-11-03 01:39:00,98.973,98.991,98.971,98.982,77760464.0
2005-11-03 01:40:00,98.975,98.995,98.975,98.995,71224639.0
2005-11-03 01:41:00,98.98,98.99,98.98,98.99,56802009.0
2005-11-03 01:43:00,98.985,98.992,98.955,98.955,30515885.0
2005-11-03 01:44:00,98.96,98.973,98.96,98.973,6476052.0
2005-11-03 01:45:00,98.985,98.985,98.95,98.965,23608218.0
2005-11-03 01:46:00,98.955,98.97,98.952,98.965,51489997.0
2005-11-03 01:47:00,98.958,98.958,98.949,98.95,60126676.0
2005-11-03 01:48:00,98.95,98.959,98.947,98.947,28435724.0
2005-11-03 01:49:00,98.95,98.958,98.95,98.955,80642349.0
2005-11-03 01:50:00,98.955,98.961,98.939,98.943,178249015.0
2005-11-03 01:51:00,98.943,98.983,98.943,98.983,23963861.0
2005-11-03 01:52:00,98.97,98.989,98.97,98.982,37828406.0
2005-11-03 01:54:00,98.985,98.995,98.985,98.995,11745856.0
2005-11-03 01:55:00,98.995,98.995,98.98,98.98,92851608.0
2005-11-03 01:58:00,98.98,98.98,98.975,98.975,4867963.0
2005-11-03 01:59:00,98.973,98.998,98.973,98.98,11218957.0
2005-11-03 02:00:00,98.98,98.98,98.975,98.975,821334.0
2005-11-03 02:01:00,98.975,98.98,98.975,98.98,5169885.0
2005-11-03 02:02:00,98.985,98.998,98.975,98.99,210067577.0
2005-11-03 02:04:00,98.98,98.995,98.98,98.995,92851608.0
2005-11-03 02:05:00,98.995,99.005,98.982,99.005,12017451.0
2005-11-03 02:06:00,98.982,98.995,98.979,98.995,127151810.0
2005-11-03 02:08:00,98.993,99.005,98.983,98.983,24360944.0
2005-11-03 02:09:00,98.983,98.992,98.971,98.975,185502148.0
2005-11-03 02:10:00,98.975,99.0,98.975,98.99,81737632.0
2005-11-03 02:11:00,98.987,99.0,98.983,98.99,29251850.0
2005-11-03 02:12:00,98.99,98.993,98.978,98.978,57504473.0
2005-11-03 02:13:00,98.98,98.98,98.961,98.963,44529930.0
2005-11-03 02:14:00,98.965,98.985,98.965,98.985,25753482.0
2005-11-03 02:16:00,98.975,98.986,98.975,98.985,30195810.0
2005-11-03 02:17:00,98.983,98.985,98.983,98.985,93801244.0
2005-11-03 02:18:00,98.99,98.992,98.98,98.98,61494002.0
2005-11-03 02:19:00,98.995,99.005,98.973,98.975,73601983.0
2005-11-03 02:20:00,98.982,98.992,98.973,98.973,76318056.0
2005-11-03 02:21:00,98.983,99.0,98.983,98.983,19403160.0
2005-11-03 02:22:00,98.99,99.0,98.984,98.987,95718958.0
2005-11-03 02:23:00,98.985,98.991,98.975,98.99,68652107.0
2005-11-03 02:24:00,98.99,99.007,98.983,98.983,25421945.0
2005-11-03 02:25:00,98.983,99.005,98.983,98.988,91046287.0
2005-11-03 02:26:00,98.99,98.998,98.981,98.998,107854936.0
2005-11-03 02:27:00,98.995,98.995,98.995,98.995,8023528.0
2005-11-03 02:28:00,98.995,99.02,98.985,98.985,118551719.0
2005-11-03 02:29:00,98.993,99.035,98.993,99.013,48022258.0
2005-11-03 02:31:00,99.008,99.012,99.0,99.0,46995694.0
2005-11-03 02:32:00,99.005,99.005,98.97,98.97,20939957.0
2005-11-03 02:33:00,98.98,98.983,98.968,98.983,3807065.0
2005-11-03 02:34:00,98.98,98.98,98.965,98.975,69075134.0
2005-11-03 02:35:00,98.975,98.99,98.974,98.99,16607574.0
2005-11-03 02:36:00,98.983,98.985,98.978,98.982,13195402.0
2005-11-03 02:37:00,98.98,98.98,98.968,98.968,11518393.0
2005-11-03 02:38:00,98.975,98.992,98.975,98.992,28555120.0
2005-11-03 02:39:00,98.99,99.0,98.988,98.995,48597492.0
2005-11-03 02:40:00,98.987,99.006,98.987,99.0,123524359.0
2005-11-03 02:41:00,99.0,99.015,99.0,99.015,7200656.0
2005-11-03 02:42:00,99.02,99.033,99.0,99.005,280887103.0
2005-11-03 02:44:00,99.005,99.01,99.0,99.0,431674301.0
2005-11-03 02:45:00,98.997,99.013,98.997,99.0,42749151.0
2005-11-03 02:46:00,99.015,99.015,98.995,98.995,27650782.0
2005-11-03 02:47:00,99.003,99.003,98.98,98.98,243897443.0
2005-11-03 02:49:00,98.993,98.995,98.975,98.975,111710582.0
2005-11-03 02:50:00,98.98,98.98,98.93,98.97,16160381.0
2005-11-03 02:51:00,98.983,98.987,98.97,98.98,37283122.0
2005-11-03 02:52:00,98.982,98.993,98.982,98.982,46668213.0
2005-11-03 02:56:00,98.99,99.005,98.99,99.005,6542217.0
2005-11-03 02:57:00,99.003,99.003,98.995,98.995,12408080.0
2005-11-03 02:58:00,98.995,98.995,98.98,98.982,144835865.0
2005-11-03 02:59:00,98.985,99.0,98.985,99.0,60732854.0
2005-11-03 03:00:00,98.995,99.015,98.985,99.015,186473059.0
2005-11-03 03:03:00,99.0,99.02,99.0,99.02,145609156.0
2005-11-03 03:04:00,99.025,99.026,99.01,99.02,507017784.0
2005-11-03 03:05:00,99.03,99.032,99.023,99.025,20246092.0
2005-11-03 03:06:00,99.015,99.033,99.011,99.033,31547944.0
2005-11-03 03:08:00,99.03,99.034,99.014,99.017,204248284.0
2005-11-03 03:09:00,99.01,99.026,99.01,99.018,66592261.0
2005-11-03 03:10:00,99.03,99.03,99.011,99.012,196957674.0
2005-11-03 03:11:00,99.023,99.03,99.013,99.02,62028501.0
2005-11-03 03:12:00,99.015,99.025,99.015,99.017,111235096.0
2005-11-03 03:13:00,99.03,99.037,99.005,99.017,13012291.0
2005-11-03 03:14:00,99.005,99.02,99.005,99.02,41073137.0
2005-11-03 03:15:00,99.02,99.029,99.01,99.01,73968712.0
2005-11-03 03:16:00,99.013,99.015,99.013,99.015,26490150.0
2005-11-03 03:17:00,99.02,99.02,99.015,99.02,86408517.0
2005-11-03 03:18:00,99.01,99.025,99.005,99.025,31432497.0
2005-11-03 03:19:00,99.022,99.04,99.005,99.035,42989871.0
2005-11-03 03:20:00,99.03,99.03,99.015,99.015,9849173.0
2005-11-03 03:21:00,99.015,99.023,99.01,99.02,16111358.0
2005-11-03 03:22:00,99.005,99.035,99.005,99.035,70362444.0
2005-11-03 03:23:00,99.035,99.035,99.002,99.002,5841029.0
2005-11-03 03:24:00,99.003,99.015,99.003,99.015,31306981.0
2005-11-03 03:27:00,99.013,99.022,99.01,99.01,19034152.0
2005-11-03 03:28:00,99.02,99.035,99.02,99.025,107178290.0
2005-11-03 03:29:00,99.03,99.031,98.975,99.03,256693142.0
2005-11-03 03:31:00,99.02,99.035,99.02,99.035,139234405.0
2005-11-03 03:34:00,99.015,99.03,99.015,99.02,135906461.0
2005-11-03 03:37:00,99.02,99.038,99.017,99.027,18389140.0
2005-11-03 03:38:00,99.03,99.03,99.02,99.03,48453524.0
2005-11-03 03:39:00,99.03,99.05,99.03,99.05,171778322.0
2005-11-03 03:40:00,99.04,99.055,99.04,99.04,76708470.0
2005-11-03 03:41:00,99.045,99.055,99.045,99.05,101669128.0
2005-11-03 03:42:00,99.035,99.061,99.035,99.035,42229572.0
2005-11-03 03:43:00,99.04,99.051,99.04,99.045,53776286.0
2005-11-03 03:45:00,99.05,99.056,99.001,99.03,114166560.0
2005-11-03 03:46:00,99.045,99.05,99.023,99.03,211370637.0
2005-11-03 03:48:00,99.04,99.05,99.039,99.042,248666317.0
2005-11-03 03:49:00,99.05,99.065,99.04,99.04,432875155.0
2005-11-03 03:52:00,99.055,99.055,99.033,99.045,64393947.0
2005-11-03 03:53:00,99.027,99.047,99.027,99.035,85014822.0
2005-11-03 03:54:00,99.015,99.043,99.011,99.043,30285185.0
2005-11-03 03:55:00,99.04,99.04,99.03,99.035,86111245.0
2005-11-03 03:56:00,99.03,99.035,99.02,99.02,136446380.0
2005-11-03 03:58:00,99.02,99.028,99.007,99.023,88696497.0
2005-11-03 04:00:00,99.02,99.035,99.02,99.03,193967587.0
2005-11-03 04:01:00,99.023,99.03,99.013,99.03,105936493.0
2005-11-03 04:02:00,99.02,99.03,99.015,99.03,25311514.0
2005-11-03 04:08:00,99.025,99.029,99.018,99.02,35385498.0
2005-11-03 04:15:00,99.015,99.015,99.005,99.013,26833416.0
2005-11-03 04:22:00,99.02,99.02,99.02,99.02,201740.0
2005-11-03 04:24:00,99.02,99.02,98.998,99.005,95016966.0
2005-11-03 04:28:00,99.005,99.015,99.005,99.015,10635054.0
2005-11-03 04:32:00,98.995,99.01,98.995,99.0,150212115.0
2005-11-03 04:33:00,99.01,99.027,99.003,99.003,174290419.0
2005-11-03 04:38:00,99.005,99.027,99.005,99.02,65115027.0
2005-11-03 04:39:00,99.015,99.029,99.0,99.015,78592390.0
2005-11-03 04:41:00,99.035,99.035,99.01,99.02,97492700.0
2005-11-03 04:45:00,99.015,99.015,99.008,99.01,520123792.0
2005-11-03 04:46:00,99.0,99.025,98.994,99.005,89075650.0
2005-11-03 04:47:00,99.01,99.025,99.01,99.015,65246815.0
2005-11-03 04:49:00,99.0,99.025,99.0,99.025,203856316.0
2005-11-03 04:51:00,99.025,99.04,99.023,99.04,153199474.0
2005-11-03 04:52:00,99.035,99.047,99.035,99.04,114677602.0
2005-11-03 04:53:00,99.05,99.05,99.031,99.05,149512698.0
2005-11-03 05:15:00,99.04,99.055,99.035,99.05,95020879.0
2005-11-03 05:22:00,99.045,99.061,99.034,99.035,34241206.0
2005-11-03 05:24:00,99.04,99.04,99.02,99.03,95258503.0
2005-11-03 05:27:00,99.033,99.05,99.033,99.05,34391797.0
2005-11-03 05:28:00,99.037,99.037,99.037,99.037,4790977.0
2005-11-03 05:31:00,99.04,99.05,99.04,99.045,115260573.0
2005-11-03 05:32:00,99.045,99.045,99.02,99.02,201264535.0
2005-11-03 05:36:00,99.03,99.03,99.013,99.017,56427474.0
2005-11-03 05:37:00,99.02,99.035,99.02,99.035,1452319.0
2005-11-03 05:38:00,99.025,99.04,98.988,99.03,61571614.0
2005-11-03 05:40:00,99.025,99.055,98.99,99.04,17167195.0
2005-11-03 05:42:00,99.037,99.037,99.03,99.037,82357869.0
2005-11-03 05:43:00,99.04,99.045,99.033,99.035,101951135.0
2005-11-03 05:45:00,99.04,99.045,99.015,99.045,344363542.0
2005-11-03 05:46:00,99.04,99.04,99.027,99.035,28716639.0
2005-11-03 05:47:00,99.045,99.045,99.023,99.03,21606653.0
2005-11-03 05:48:00,99.02,99.035,99.02,99.03,52503340.0
2005-11-03 05:50:00,99.025,99.04,99.01,99.04,894030015.0
2005-11-03 05:51:00,99.03,99.034,99.025,99.03,450439920.0
2005-11-03 05:52:00,99.025,99.035,99.015,99.025,42555431.0
2005-11-03 05:54:00,99.015,99.038,99.015,99.03,158984887.0
2005-11-03 06:02:00,99.025,99.038,99.023,99.03,127451409.0
2005-11-03 06:05:00,99.032,99.045,99.025,99.035,191436352.0
2005-11-03 06:06:00,99.04,99.045,99.035,99.045,74582960.0
2005-11-03 06:07:00,99.035,99.04,99.025,99.03,246652427.0
2005-11-03 06:08:00,99.033,99.04,99.025,99.025,128716868.0
2005-11-03 06:09:00,99.04,99.045,99.03,99.033,15702760.0
2005-11-03 06:11:00,99.032,99.045,99.032,99.038,176736158.0
2005-11-03 06:13:00,99.033,99.045,99.03,99.035,114618311.0
2005-11-03 06:15:00,99.032,99.045,99.032,99.04,70002495.0
2005-11-03 06:16:00,99.032,99.045,99.029,99.03,60193566.0
2005-11-03 06:18:00,99.03,99.03,99.017,99.023,105298619.0
2005-11-03 06:19:00,99.025,99.03,99.017,99.02,179230087.0
2005-11-03 06:20:00,99.033,99.033,99.02,99.03,108303090.0
2005-11-03 06:21:00,99.02,99.035,99.02,99.03,86890701.0
2005-11-03 06:25:00,99.03,99.03,99.02,99.03,141066119.0
2005-11-03 06:33:00,99.025,99.03,99.02,99.02,19014388.0
2005-11-03 06:36:00,99.035,99.035,99.013,99.022,96117455.0
2005-11-03 06:41:00,99.03,99.035,99.02,99.03,167241121.0
2005-11-03 06:42:00,99.025,99.03,99.015,99.03,107120182.0
2005-11-03 06:43:00,99.025,99.035,99.02,99.035,182631103.0
2005-11-03 06:47:00,99.03,99.035,99.02,99.02,271576047.0
2005-11-03 06:49:00,99.02,99.035,99.02,99.023,85091811.0
2005-11-03 06:52:00,99.02,99.02,99.0,99.0,80399778.0
2005-11-03 06:53:00,99.0,99.01,98.96,99.01,44571177.0
2005-11-03 06:54:00,98.995,99.012,98.995,99.01,120716425.0
2005-11-03 06:57:00,99.015,99.025,99.013,99.017,21705574.0
2005-11-03 06:58:00,99.02,99.026,99.015,99.025,32754053.0
2005-11-03 06:59:00,99.03,99.03,99.01,99.015,49383734.0
2005-11-03 07:00:00,99.01,99.025,99.01,99.015,165407758.0
2005-11-03 07:01:00,99.012,99.012,98.975,98.985,74465117.0
2005-11-03 07:02:00,98.982,98.982,98.975,98.975,22092139.0
2005-11-03 07:03:00,98.985,99.0,98.982,99.0,27156149.0
2005-11-03 07:04:00,98.99,99.005,98.99,99.0,20514855.0
2005-11-03 07:08:00,98.993,99.005,98.992,98.995,224250088.0
2005-11-03 07:10:00,99.005,99.005,98.99,99.0,24600654.0
2005-11-03 07:11:00,98.995,99.0,98.99,98.995,175426570.0
2005-11-03 07:12:00,98.995,99.0,98.985,98.998,189606645.0
2005-11-03 07:13:00,98.995,99.004,98.987,98.988,148762273.0
2005-11-03 07:14:00,98.975,98.99,98.975,98.99,43650240.0
2005-11-03 07:16:00,98.99,98.995,98.977,98.985,49465143.0
2005-11-03 07:17:00,98.945,98.999,98.945,98.995,68297369.0
2005-11-03 07:18:00,98.985,98.99,98.98,98.98,56670216.0
2005-11-03 07:20:00,98.987,99.003,98.985,99.003,25069382.0
2005-11-03 07:21:00,98.975,98.995,98.975,98.995,146165434.0
2005-11-03 07:25:00,98.99,99.015,98.99,98.995,125773438.0
2005-11-03 07:28:00,99.0,99.02,99.0,99.02,328710692.0
2005-11-03 07:29:00,99.013,99.018,99.013,99.015,260886305.0
2005-11-03 07:30:00,98.995,99.026,98.995,99.012,413914850.0
2005-11-03 07:31:00,99.015,99.02,99.007,99.02,90545844.0
2005-11-03 07:32:00,99.015,99.049,99.015,99.03,33171512.0
2005-11-03 07:33:00,99.022,99.046,99.012,99.025,19194859.0
2005-11-03 07:34:00,99.03,99.04,99.025,99.025,10122828.0
2005-11-03 07:35:00,99.03,99.035,99.015,99.023,104779469.0
2005-11-03 07:37:00,99.035,99.04,99.029,99.04,80637118.0
2005-11-03 07:38:00,99.033,99.051,99.033,99.04,23454462.0
2005-11-03 07:39:00,99.047,99.05,99.034,99.05,131044930.0
2005-11-03 07:40:00,99.05,99.052,99.032,99.035,159519942.0
2005-11-03 07:43:00,99.03,99.055,99.023,99.03,72993576.0
2005-11-03 07:44:00,99.032,99.053,99.031,99.04,111953965.0
2005-11-03 07:45:00,99.035,99.05,99.032,99.032,72141366.0
2005-11-03 07:46:00,99.045,99.055,99.035,99.045,52085918.0
2005-11-03 07:50:00,99.035,99.065,99.031,99.065,114743724.0
2005-11-03 07:51:00,99.05,99.06,99.05,99.05,94914901.0
2005-11-03 07:52:00,99.058,99.065,99.058,99.058,102946684.0
2005-11-03 07:53:00,99.065,99.081,99.057,99.07,75331928.0
2005-11-03 07:54:00,99.06,99.07,99.06,99.063,155421872.0
2005-11-03 07:55:00,99.07,99.084,99.053,99.053,21203702.0
2005-11-03 07:57:00,99.065,99.065,99.045,99.055,31987160.0
2005-11-03 07:58:00,99.045,99.058,99.045,99.058,115893089.0
2005-11-03 07:59:00,99.052,99.07,99.052,99.06,14442103.0
2005-11-03 08:00:00,99.065,99.085,99.06,99.085,117146587.0
2005-11-03 08:01:00,99.07,99.078,99.07,99.07,54626374.0
2005-11-03 08:02:00,99.065,99.095,99.065,99.09,138168760.0
2005-11-03 08:03:00,99.095,99.095,99.086,99.095,169267413.0
2005-11-03 08:05:00,99.095,99.095,99.085,99.085,104579893.0
2005-11-03 08:06:00,99.09,99.09,99.068,99.073,33433259.0
2005-11-03 08:07:00,99.065,99.088,99.065,99.088,142820345.0
2005-11-03 08:09:00,99.09,99.096,99.075,99.075,23161553.0
2005-11-03 08:10:00,99.08,99.092,99.079,99.088,65785178.0
2005-11-03 08:12:00,99.093,99.093,99.071,99.085,44409409.0
2005-11-03 08:13:00,99.093,99.095,99.089,99.095,17287417.0
2005-11-03 08:14:00,99.095,99.098,99.085,99.098,103801947.0
2005-11-03 08:15:00,99.095,99.095,99.083,99.083,84949601.0
2005-11-03 08:17:00,99.083,99.088,99.08,99.085,12813738.0
2005-11-03 08:19:00,99.08,99.08,99.067,99.067,556786119.0
2005-11-03 08:20:00,99.065,99.09,99.063,99.075,23834791.0
2005-11-03 08:21:00,99.085,99.085,99.07,99.08,90520911.0
2005-11-03 08:22:00,99.072,99.085,99.072,99.08,35449920.0
2005-11-03 08:23:00,99.073,99.08,99.07,99.07,62058651.0
2005-11-03 08:25:00,99.08,99.085,99.065,99.065,26233980.0
2005-11-03 08:26:00,99.083,99.083,99.035,99.075,25538928.0
2005-11-03 08:29:00,99.073,99.08,99.072,99.08,81174839.0
2005-11-03 08:31:00,99.08,99.085,99.035,99.08,383635675.0
2005-11-03 08:33:00,99.08,99.08,99.068,99.072,48531072.0
2005-11-03 08:35:00,99.072,99.09,99.072,99.09,202451897.0
2005-11-03 08:36:00,99.09,99.09,99.075,99.08,446382427.0
2005-11-03 08:37:00,99.08,99.101,99.08,99.09,189663590.0
2005-11-03 08:38:00,99.1,99.1,99.077,99.095,100782352.0
2005-11-03 08:39:00,99.08,99.105,99.08,99.105,24017624.0
2005-11-03 08:41:00,99.1,99.1,99.1,99.1,190466.0
2005-11-03 08:45:00,99.092,99.092,99.08,99.08,11796161.0
2005-11-03 08:46:00,99.09,99.105,99.08,99.08,31603193.0
2005-11-03 08:47:00,99.085,99.09,99.085,99.087,6769809.0
2005-11-03 08:48:00,99.09,99.09,99.075,99.075,25490449.0
2005-11-03 08:49:00,99.075,99.085,99.075,99.08,15348425.0
2005-11-03 08:50:00,99.075,99.09,99.073,99.09,43147979.0
2005-11-03 08:51:00,99.09,99.09,99.069,99.078,135642353.0
2005-11-03 08:53:00,99.07,99.1,99.069,99.1,185259946.0
2005-11-03 08:54:00,99.1,99.1,99.077,99.085,74925688.0
2005-11-03 08:56:00,99.082,99.095,99.078,99.09,134022823.0
2005-11-03 08:57:00,99.08,99.099,99.08,99.082,66546504.0
2005-11-03 08:58:00,99.09,99.094,99.075,99.075,27537712.0
2005-11-03 08:59:00,99.085,99.097,99.084,99.09,72341572.0
2005-11-03 09:01:00,99.09,99.112,99.09,99.112,13473827.0
2005-11-03 09:02:00,99.105,99.12,99.088,99.09,43127236.0
2005-11-03 09:03:00,99.095,99.11,99.087,99.11,156322851.0
2005-11-03 09:04:00,99.1,99.118,99.1,99.105,52987448.0
2005-11-03 09:05:00,99.105,99.105,99.08,99.105,95843657.0
2005-11-03 09:06:00,99.11,99.115,99.087,99.115,65751309.0
2005-11-03 09:07:00,99.115,99.115,99.076,99.08,30877608.0
2005-11-03 09:09:00,99.083,99.1,99.081,99.1,189618965.0
2005-11-03 09:10:00,99.095,99.098,99.083,99.09,26310239.0
2005-11-03 09:11:00,99.085,99.105,99.082,99.105,72456099.0
2005-11-03 09:12:00,99.1,99.112,99.095,99.095,168029296.0
2005-11-03 09:13:00,99.107,99.122,99.107,99.122,94181410.0
2005-11-03 09:14:00,99.12,99.123,99.095,99.095,131181714.0
2005-11-03 09:15:00,99.103,99.11,99.09,99.09,46787592.0
2005-11-03 09:16:00,99.105,99.105,99.076,99.078,78903838.0
2005-11-03 09:17:00,99.075,99.095,99.075,99.093,219916877.0
2005-11-03 09:18:00,99.1,99.109,99.095,99.1,7074594.0
2005-11-03 09:19:00,99.1,99.105,99.098,99.105,370211891.0
2005-11-03 09:20:00,99.095,99.121,99.09,99.108,288118924.0
2005-11-03 09:21:00,99.12,99.13,99.105,99.115,180211956.0
2005-11-03 09:22:00,99.125,99.125,99.097,99.105,183428714.0
2005-11-03 09:25:00,99.115,99.12,99.107,99.12,102161121.0
2005-11-03 09:26:00,99.11,99.13,99.107,99.13,203935350.0
2005-11-03 09:27:00,99.135,99.135,99.116,99.122,51049047.0
2005-11-03 09:28:00,99.123,99.13,99.12,99.125,311417625.0
2005-11-03 09:29:00,99.125,99.125,99.116,99.117,47493479.0
2005-11-03 09:30:00,99.125,99.135,99.095,99.12,42742498.0
2005-11-03 09:31:00,99.113,99.122,99.111,99.12,65104885.0
2005-11-03 09:32:00,99.125,99.127,99.123,99.123,17751784.0
2005-11-03 09:33:00,99.13,99.13,99.108,99.115,78857492.0
2005-11-03 09:34:00,99.105,99.117,99.105,99.105,111219403.0
2005-11-03 09:35:00,99.11,99.12,99.11,99.11,58954963.0
2005-11-03 09:36:00,99.105,99.115,99.1,99.1,111042781.0
2005-11-03 09:37:00,99.115,99.126,99.103,99.103,24804774.0
2005-11-03 09:39:00,99.115,99.115,99.087,99.09,148974945.0
2005-11-03 09:40:00,99.09,99.11,99.087,99.11,110051771.0
2005-11-03 09:41:00,99.11,99.114,99.093,99.093,50455964.0
2005-11-03 09:43:00,99.095,99.1,99.08,99.1,93401131.0
2005-11-03 09:44:00,99.1,99.102,99.079,99.085,85625739.0
2005-11-03 09:45:00,99.08,99.087,99.075,99.085,73263703.0
2005-11-03 09:46:00,99.085,99.089,99.075,99.085,68196012.0
2005-11-03 09:47:00,99.083,99.098,99.083,99.085,8959783.0
2005-11-03 09:48:00,99.09,99.09,99.038,99.07,21409787.0
2005-11-03 09:49:00,99.07,99.093,99.068,99.093,311002148.0
2005-11-03 09:50:00,99.09,99.09,99.052,99.08,96274855.0
2005-11-03 09:51:00,99.095,99.095,99.065,99.08,140616699.0
2005-11-03 09:52:00,99.1,99.1,99.075,99.082,35279906.0
2005-11-03 09:54:00,99.088,99.088,99.05,99.05,44770559.0
2005-11-03 09:55:00,99.042,99.05,99.03,99.05,21314739.0
2005-11-03 09:56:00,99.045,99.055,99.04,99.055,677806000.0
2005-11-03 09:57:00,99.053,99.085,99.053,99.06,266450984.0
2005-11-03 09:58:00,99.06,99.08,99.048,99.075,67556424.0
2005-11-03 09:59:00,99.07,99.09,99.063,99.063,64242494.0
2005-11-03 10:00:00,99.065,99.08,99.057,99.08,87281112.0
2005-11-03 10:01:00,99.08,99.09,99.074,99.085,32238184.0
2005-11-03 10:03:00,99.073,99.08,99.07,99.08,12441901.0
2005-11-03 10:04:00,99.067,99.096,99.067,99.08,29763828.0
2005-11-03 10:05:00,99.09,99.09,99.07,99.085,20514964.0
2005-11-03 10:06:00,99.073,99.105,99.07,99.09,91960430.0
2005-11-03 10:07:00,99.1,99.105,99.1,99.105,80398333.0
2005-11-03 10:08:00,99.097,99.115,99.097,99.11,67847497.0
2005-11-03 10:09:00,99.1,99.12,99.09,99.103,81021044.0
2005-11-03 10:10:00,99.11,99.114,99.105,99.11,121627275.0
2005-11-03 10:11:00,99.11,99.11,99.08,99.08,141152220.0
2005-11-03 10:12:00,99.08,99.08,99.06,99.08,60219534.0
2005-11-03 10:13:00,99.063,99.081,99.063,99.08,23625490.0
2005-11-03 10:14:00,99.07,99.07,99.053,99.063,152536582.0
2005-11-03 10:15:00,99.06,99.061,99.035,99.035,96469899.0
2005-11-03 10:16:00,99.055,99.08,99.035,99.035,43108351.0
2005-11-03 10:17:00,99.033,99.045,99.033,99.045,39924672.0
2005-11-03 10:18:00,99.05,99.065,99.04,99.045,57408187.0
2005-11-03 10:19:00,99.05,99.078,99.05,99.07,196856521.0
2005-11-03 10:20:00,99.063,99.071,99.017,99.05,122234795.0
2005-11-03 10:21:00,99.055,99.07,99.053,99.06,67951301.0
2005-11-03 10:22:00,99.065,99.065,99.04,99.055,165248751.0
2005-11-03 10:24:00,99.06,99.065,99.045,99.055,190198682.0
2005-11-03 10:25:00,99.06,99.078,99.06,99.07,227870588.0
2005-11-03 10:26:00,99.08,99.11,99.08,99.11,443983397.0
2005-11-03 10:27:00,99.103,99.113,99.085,99.085,21300788.0
2005-11-03 10:28:00,99.095,99.098,99.088,99.09,594319515.0
2005-11-03 10:29:00,99.093,99.13,99.093,99.13,17686681.0
2005-11-03 10:30:00,99.12,99.167,99.12,99.145,55382375.0
2005-11-03 10:31:00,99.16,99.18,99.147,99.147,219830492.0
2005-11-03 10:32:00,99.145,99.15,99.145,99.15,38151214.0
2005-11-03 10:33:00,99.14,99.155,99.137,99.155,33257238.0
2005-11-03 10:34:00,99.153,99.153,99.14,99.14,7956510.0
2005-11-03 10:36:00,99.145,99.16,99.129,99.16,170994456.0
2005-11-03 10:37:00,99.15,99.156,99.14,99.15,31447195.0
2005-11-03 10:38:00,99.155,99.155,99.128,99.15,83196542.0
2005-11-03 10:39:00,99.145,99.157,99.133,99.153,209148740.0
2005-11-03 10:40:00,99.16,99.16,99.141,99.16,255045497.0
2005-11-03 10:41:00,99.165,99.165,99.142,99.155,110144269.0
2005-11-03 10:42:00,99.14,99.14,99.11,99.11,185874922.0
2005-11-03 10:43:00,99.128,99.128,99.093,99.1,877916261.0
2005-11-03 10:44:00,99.115,99.127,99.115,99.12,107233907.0
2005-11-03 10:45:00,99.11,99.128,99.105,99.11,450277982.0
2005-11-03 10:46:00,99.105,99.119,99.105,99.11,60628560.0
2005-11-03 10:47:00,99.11,99.133,99.1,99.1,340482216.0
2005-11-03 10:48:00,99.113,99.122,99.1,99.1,466748583.0
2005-11-03 10:49:00,99.107,99.125,99.1,99.125,80008652.0
2005-11-03 10:50:00,99.115,99.115,99.09,99.09,76637742.0
2005-11-03 10:51:00,99.085,99.115,99.085,99.093,15370382.0
2005-11-03 10:52:00,99.095,99.11,99.092,99.11,88119015.0
2005-11-03 10:53:00,99.105,99.116,99.1,99.105,20770967.0
2005-11-03 10:55:00,99.11,99.13,99.1,99.115,15631563.0
2005-11-03 10:56:00,99.11,99.14,99.11,99.125,412672953.0
2005-11-03 10:57:00,99.115,99.129,99.105,99.105,127434351.0
2005-11-03 10:58:00,99.133,99.155,99.133,99.155,64961016.0
2005-11-03 10:59:00,99.155,99.155,99.137,99.14,189681639.0
2005-11-03 11:00:00,99.15,99.15,99.12,99.125,59516608.0
2005-11-03 11:01:00,99.125,99.135,99.116,99.135,184116559.0
2005-11-03 11:02:00,99.12,99.132,99.1,99.115,113236815.0
2005-11-03 11:03:00,99.113,99.12,99.095,99.12,52083741.0
2005-11-03 11:04:00,99.125,99.135,99.107,99.11,389732694.0
2005-11-03 11:05:00,99.1,99.125,99.1,99.1,135969668.0
2005-11-03 11:06:00,99.105,99.115,99.1,99.115,83729687.0
2005-11-03 11:07:00,99.108,99.108,99.073,99.073,128202981.0
2005-11-03 11:08:00,99.07,99.1,99.06,99.1,431511622.0
2005-11-03 11:09:00,99.105,99.105,99.037,99.095,19564945.0
2005-11-03 11:10:00,99.103,99.11,99.091,99.1,57821404.0
2005-11-03 11:12:00,99.115,99.115,99.085,99.1,92109738.0
2005-11-03 11:15:00,99.103,99.125,99.103,99.125,51252158.0
2005-11-03 11:16:00,99.135,99.135,99.113,99.12,20970908.0
2005-11-03 11:17:00,99.128,99.139,99.127,99.138,156524994.0
2005-11-03 11:18:00,99.13,99.145,99.129,99.145,102070440.0
2005-11-03 11:19:00,99.15,99.157,99.13,99.14,129018410.0
2005-11-03 11:20:00,99.135,99.15,99.128,99.15,32443078.0
2005-11-03 11:21:00,99.15,99.15,99.13,99.135,3182331.0
2005-11-03 11:23:00,99.145,99.165,99.14,99.165,61939996.0
2005-11-03 11:24:00,99.16,99.16,99.135,99.155,720326804.0
2005-11-03 11:25:00,99.155,99.193,99.155,99.18,40719638.0
2005-11-03 11:26:00,99.17,99.187,99.17,99.173,33575638.0
2005-11-03 11:27:00,99.18,99.19,99.18,99.185,31196556.0
2005-11-03 11:28:00,99.185,99.204,99.183,99.19,368231620.0
2005-11-03 11:29:00,99.19,99.205,99.18,99.19,21160206.0
2005-11-03 11:30:00,99.18,99.195,99.18,99.195,46656638.0
2005-11-03 11:31:00,99.195,99.195,99.17,99.17,20893827.0
2005-11-03 11:32:00,99.16,99.17,99.133,99.133,184296764.0
2005-11-03 11:33:00,99.14,99.185,99.1,99.105,131965742.0
2005-11-03 11:34:00,99.092,99.111,99.07,99.09,65569020.0
2005-11-03 11:35:00,99.09,99.105,99.082,99.105,317472128.0
2005-11-03 11:36:00,99.1,99.126,99.1,99.11,15725127.0
2005-11-03 11:37:00,99.117,99.125,99.1,99.1,104380805.0
2005-11-03 11:38:00,99.1,99.105,99.092,99.095,29969483.0
2005-11-03 11:39:00,99.097,99.11,99.065,99.075,39601330.0
2005-11-03 11:40:00,99.085,99.1,99.083,99.083,188529573.0
2005-11-03 11:41:00,99.085,99.11,99.075,99.09,47123693.0
2005-11-03 11:42:00,99.085,99.1,99.085,99.1,6812488.0
2005-11-03 11:43:00,99.09,99.09,99.055,99.075,54047846.0
2005-11-03 11:44:00,99.075,99.11,99.07,99.11,30125818.0
2005-11-03 11:45:00,99.103,99.115,99.097,99.097,32044596.0
2005-11-03 11:46:00,99.1,99.113,99.09,99.105,62745222.0
2005-11-03 11:47:00,99.105,99.125,99.1,99.105,35222043.0
2005-11-03 11:48:00,99.11,99.11,99.083,99.083,19318196.0
2005-11-03 11:49:00,99.067,99.095,99.067,99.095,177063661.0
2005-11-03 11:50:00,99.095,99.095,99.06,99.06,75672958.0
2005-11-03 11:51:00,99.06,99.066,99.05,99.065,37938579.0
2005-11-03 11:52:00,99.063,99.072,99.052,99.07,60286348.0
2005-11-03 11:53:00,99.075,99.09,99.07,99.07,43362721.0
2005-11-03 11:54:00,99.08,99.08,99.008,99.03,232559904.0
2005-11-03 11:55:00,99.045,99.06,99.035,99.035,132735774.0
2005-11-03 11:56:00,99.045,99.047,99.025,99.025,35023276.0
2005-11-03 11:57:00,99.033,99.065,99.02,99.052,249623490.0
2005-11-03 11:58:00,99.047,99.063,99.037,99.037,86684536.0
2005-11-03 11:59:00,99.04,99.075,99.015,99.042,44240208.0
2005-11-03 12:00:00,99.06,99.062,99.04,99.04,43018572.0
2005-11-03 12:01:00,99.035,99.058,99.025,99.028,562638476.0
2005-11-03 12:02:00,99.03,99.041,99.03,99.035,95867181.0
2005-11-03 12:03:00,99.03,99.06,99.029,99.05,880472325.0
2005-11-03 12:04:00,99.04,99.053,99.035,99.048,98543060.0
2005-11-03 12:05:00,99.055,99.055,99.027,99.03,49632604.0
2005-11-03 12:06:00,99.025,99.035,99.013,99.035,35618387.0
2005-11-03 12:07:00,99.04,99.05,99.03,99.05,8611976.0
2005-11-03 12:08:00,99.05,99.06,99.03,99.037,92078413.0
2005-11-03 12:09:00,99.04,99.049,99.04,99.04,32086561.0
2005-11-03 12:10:00,99.035,99.05,99.035,99.05,136855382.0
2005-11-03 12:11:00,99.035,99.045,99.03,99.035,131652691.0
2005-11-03 12:12:00,99.025,99.055,99.023,99.03,88469194.0
2005-11-03 12:13:00,99.035,99.035,99.005,99.01,160222691.0
2005-11-03 12:14:00,99.025,99.038,99.015,99.022,52563211.0
2005-11-03 12:15:00,99.025,99.025,99.012,99.015,20973013.0
2005-11-03 12:16:00,98.995,99.013,98.995,99.005,83043425.0
2005-11-03 12:17:00,99.0,99.03,99.0,99.02,58025196.0
2005-11-03 12:18:00,99.008,99.03,99.008,99.03,80860598.0
2005-11-03 12:19:00,99.035,99.035,99.01,99.015,270288263.0
2005-11-03 12:20:00,99.025,99.044,99.025,99.025,50485955.0
2005-11-03 12:21:00,99.035,99.04,99.015,99.015,110028573.0
2005-11-03 12:22:00,99.013,99.03,99.01,99.03,77792506.0
2005-11-03 12:23:00,99.022,99.033,99.015,99.015,74386380.0
2005-11-03 12:24:00,99.025,99.033,99.021,99.03,94807751.0
2005-11-03 12:25:00,99.023,99.028,99.003,99.003,94455573.0
2005-11-03 12:26:00,99.005,99.005,98.965,98.965,27109560.0
2005-11-03 12:27:00,98.945,98.968,98.945,98.96,89603687.0
2005-11-03 12:28:00,98.96,98.96,98.937,98.955,15231235.0
2005-11-03 12:29:00,98.955,98.97,98.955,98.97,26846688.0
2005-11-03 12:30:00,98.962,98.97,98.953,98.97,115940369.0
2005-11-03 12:31:00,98.975,98.99,98.95,98.975,16427729.0
2005-11-03 12:32:00,98.96,98.983,98.96,98.983,133269575.0
2005-11-03 12:33:00,98.99,99.025,98.984,98.99,44247051.0
2005-11-03 12:34:00,98.99,99.005,98.963,98.99,74575167.0
2005-11-03 12:35:00,98.99,99.01,98.977,98.977,25379810.0
2005-11-03 12:36:00,98.99,98.995,98.985,98.985,19594630.0
2005-11-03 12:37:00,98.992,98.992,98.943,98.975,143350467.0
2005-11-03 12:38:00,98.963,98.983,98.952,98.952,104036499.0
2005-11-03 12:39:00,98.975,98.995,98.97,98.995,36664363.0
2005-11-03 12:40:00,99.0,99.007,98.962,99.007,326187983.0
2005-11-03 12:41:00,99.02,99.02,99.01,99.02,54397791.0
2005-11-03 12:42:00,99.02,99.023,99.02,99.023,762614.0
2005-11-03 12:43:00,99.013,99.013,98.969,99.01,87975413.0
2005-11-03 12:44:00,99.01,99.015,98.97,99.015,14375061.0
2005-11-03 12:45:00,99.003,99.02,98.998,99.02,116953024.0
2005-11-03 12:46:00,99.02,99.03,99.006,99.007,220058987.0
2005-11-03 12:47:00,99.003,99.037,99.003,99.022,183686995.0
2005-11-03 12:48:00,99.022,99.045,99.022,99.04,87558538.0
2005-11-03 12:49:00,99.053,99.06,99.03,99.045,71134928.0
2005-11-03 12:50:00,99.047,99.083,99.035,99.035,15248927.0
2005-11-03 12:51:00,99.048,99.075,99.045,99.045,14488939.0
2005-11-03 12:52:00,99.05,99.07,99.05,99.055,29863510.0
2005-11-03 12:53:00,99.05,99.057,99.03,99.03,19876043.0
2005-11-03 12:54:00,99.013,99.019,99.0,99.015,47927414.0
2005-11-03 12:55:00,99.017,99.029,98.99,98.99,86642027.0
2005-11-03 12:56:00,99.0,99.025,98.997,99.025,22013520.0
2005-11-03 12:57:00,99.013,99.015,98.985,98.995,62762323.0
2005-11-03 12:58:00,99.01,99.025,99.01,99.015,26495342.0
2005-11-03 12:59:00,99.02,99.03,99.0,99.02,31447457.0
2005-11-03 13:00:00,99.02,99.03,99.005,99.005,54186436.0
2005-11-03 13:01:00,99.015,99.035,99.015,99.02,382712933.0
2005-11-03 13:02:00,99.03,99.035,99.012,99.033,7342765.0
2005-11-03 13:03:00,99.007,99.032,99.007,99.032,69750994.0
2005-11-03 13:04:00,99.045,99.045,99.02,99.033,156077966.0
2005-11-03 13:05:00,99.04,99.043,99.015,99.02,18078923.0
2005-11-03 13:06:00,99.03,99.03,99.016,99.02,68944278.0
2005-11-03 13:07:00,99.03,99.034,99.007,99.015,138569843.0
2005-11-03 13:09:00,99.02,99.04,99.013,99.02,122586100.0
2005-11-03 13:10:00,99.015,99.018,98.99,98.99,75297183.0
2005-11-03 13:11:00,98.995,99.01,98.995,98.998,34132303.0
2005-11-03 13:12:00,99.005,99.01,98.995,99.005,116850934.0
2005-11-03 13:13:00,98.995,99.015,98.99,99.015,553202503.0
2005-11-03 13:14:00,98.998,98.999,98.973,98.98,390757577.0
2005-11-03 13:15:00,98.983,99.025,98.983,99.005,82444962.0
2005-11-03 13:16:00,99.005,99.027,98.961,99.02,32024973.0
2005-11-03 13:17:00,99.012,99.045,99.012,99.043,29719029.0
2005-11-03 13:18:00,99.055,99.085,99.05,99.085,103408945.0
2005-11-03 13:19:00,99.075,99.095,99.065,99.075,119581445.0
2005-11-03 13:20:00,99.08,99.096,99.08,99.095,58691465.0
2005-11-03 13:21:00,99.115,99.135,99.095,99.095,121949999.0
2005-11-03 13:22:00,99.108,99.15,99.098,99.105,103888610.0
2005-11-03 13:23:00,99.108,99.135,99.108,99.12,139608684.0
2005-11-03 13:24:00,99.135,99.135,99.112,99.125,9196002.0
2005-11-03 13:25:00,99.115,99.13,99.108,99.13,124861955.0
2005-11-03 13:26:00,99.135,99.16,99.123,99.16,106143245.0
2005-11-03 13:27:00,99.155,99.16,99.148,99.16,42688792.0
2005-11-03 13:28:00,99.16,99.16,99.136,99.142,196010710.0
2005-11-03 13:29:00,99.14,99.147,99.125,99.125,105590297.0
2005-11-03 13:30:00,99.135,99.14,99.12,99.14,45407264.0
2005-11-03 13:31:00,99.145,99.15,99.132,99.15,364324107.0
2005-11-03 13:32:00,99.14,99.161,99.14,99.153,22246532.0
2005-11-03 13:33:00,99.165,99.165,99.143,99.143,5761473.0
2005-11-03 13:34:00,99.145,99.145,99.13,99.143,220376361.0
2005-11-03 13:35:00,99.145,99.153,99.142,99.153,98255464.0
2005-11-03 13:36:00,99.145,99.165,99.145,99.16,33712159.0
2005-11-03 13:37:00,99.15,99.153,99.142,99.153,19579847.0
2005-11-03 13:38:00,99.16,99.16,99.15,99.16,287865440.0
2005-11-03 13:39:00,99.16,99.165,99.15,99.165,20611212.0
2005-11-03 13:40:00,99.175,99.189,99.15,99.185,31567813.0
2005-11-03 13:41:00,99.19,99.19,99.175,99.19,54274045.0
2005-11-03 13:42:00,99.183,99.183,99.178,99.178,94296833.0
2005-11-03 13:43:00,99.177,99.186,99.171,99.185,64004181.0
2005-11-03 13:44:00,99.175,99.195,99.175,99.195,108909250.0
2005-11-03 13:45:00,99.18,99.195,99.18,99.195,124420114.0
2005-11-03 13:46:00,99.195,99.215,99.193,99.215,20125843.0
2005-11-03 13:48:00,99.205,99.212,99.195,99.21,67550114.0
2005-11-03 13:49:00,99.205,99.207,99.195,99.195,78736040.0
2005-11-03 13:51:00,99.193,99.205,99.185,99.185,95636355.0
2005-11-03 13:52:00,99.205,99.21,99.195,99.2,11771313.0
2005-11-03 13:53:00,99.185,99.203,99.185,99.203,108630448.0
2005-11-03 13:54:00,99.203,99.206,99.185,99.205,46986026.0
2005-11-03 13:55:00,99.2,99.2,99.181,99.195,14334167.0
2005-11-03 13:57:00,99.185,99.185,99.165,99.165,51200836.0
2005-11-03 13:58:00,99.15,99.176,99.15,99.175,121793086.0
2005-11-03 13:59:00,99.16,99.183,99.157,99.175,111499675.0
2005-11-03 14:00:00,99.185,99.185,99.16,99.165,13112484.0
2005-11-03 14:01:00,99.16,99.178,99.14,99.153,105551579.0
2005-11-03 14:02:00,99.155,99.18,99.153,99.175,92915719.0
2005-11-03 14:03:00,99.165,99.165,99.135,99.142,71657667.0
2005-11-03 14:04:00,99.15,99.165,99.105,99.105,67517412.0
2005-11-03 14:05:00,99.145,99.156,99.14,99.145,221271827.0
2005-11-03 14:07:00,99.16,99.16,99.147,99.15,24852898.0
2005-11-03 14:08:00,99.14,99.16,99.14,99.16,341425477.0
2005-11-03 14:10:00,99.16,99.17,99.112,99.17,57179915.0
2005-11-03 14:11:00,99.15,99.173,99.15,99.15,96837929.0
2005-11-03 14:13:00,99.148,99.169,99.145,99.145,188613956.0
2005-11-03 14:14:00,99.145,99.176,99.14,99.14,82995505.0
2005-11-03 14:15:00,99.16,99.16,99.13,99.14,13424796.0
2005-11-03 14:16:00,99.155,99.155,99.128,99.145,67717000.0
2005-11-03 14:17:00,99.148,99.165,99.13,99.16,95563608.0
2005-11-03 14:18:00,99.163,99.163,99.141,99.155,163290568.0
2005-11-03 14:19:00,99.16,99.17,99.156,99.16,74343000.0
2005-11-03 14:20:00,99.158,99.175,99.155,99.175,56881045.0
2005-11-03 14:22:00,99.17,99.185,99.162,99.185,64033515.0
2005-11-03 14:23:00,99.175,99.19,99.14,99.14,189033856.0
2005-11-03 14:24:00,99.155,99.158,99.14,99.14,121291259.0
2005-11-03 14:25:00,99.145,99.162,99.131,99.158,63953486.0
2005-11-03 14:26:00,99.16,99.16,99.13,99.135,146618053.0
2005-11-03 14:28:00,99.143,99.165,99.143,99.165,35612549.0
2005-11-03 14:29:00,99.16,99.183,99.153,99.157,162037506.0
2005-11-03 14:30:00,99.155,99.19,99.125,99.125,111498559.0
2005-11-03 14:31:00,99.175,99.18,99.165,99.17,31844470.0
2005-11-03 14:32:00,99.175,99.185,99.163,99.185,187858324.0
2005-11-03 14:33:00,99.18,99.185,99.16,99.185,64297058.0
2005-11-03 14:34:00,99.165,99.179,99.16,99.16,51199364.0
2005-11-03 14:35:00,99.155,99.177,99.155,99.165,45200937.0
2005-11-03 14:36:00,99.125,99.2,99.125,99.2,49460737.0
2005-11-03 14:37:00,99.195,99.27,99.18,99.255,336302252.0
2005-11-03 14:38:00,99.24,99.255,99.215,99.235,24610074.0
2005-11-03 14:39:00,99.232,99.255,99.225,99.255,73519813.0
2005-11-03 14:40:00,99.263,99.263,99.188,99.2,71132622.0
2005-11-03 14:41:00,99.193,99.255,99.193,99.24,25849006.0
2005-11-03 14:42:00,99.245,99.245,99.22,99.225,314444305.0
2005-11-03 14:43:00,99.215,99.235,99.202,99.202,166880695.0
2005-11-03 14:44:00,99.205,99.22,99.192,99.203,59167264.0
2005-11-03 14:45:00,99.205,99.23,99.19,99.207,34671805.0
2005-11-03 14:46:00,99.2,99.22,99.19,99.208,55500978.0
2005-11-03 14:47:00,99.21,99.233,99.208,99.208,174247261.0
2005-11-03 14:48:00,99.205,99.22,99.2,99.2,147398570.0
2005-11-03 14:49:00,99.215,99.235,99.215,99.22,387632179.0
2005-11-03 14:50:00,99.205,99.225,99.205,99.225,46245926.0
2005-11-03 14:51:00,99.22,99.27,99.215,99.27,84274357.0
2005-11-03 14:52:00,99.285,99.302,99.285,99.295,59371420.0
2005-11-03 14:53:00,99.305,99.313,99.263,99.263,38140867.0
2005-11-03 14:54:00,99.27,99.292,99.233,99.275,240961080.0
2005-11-03 14:55:00,99.275,99.285,99.25,99.26,115906440.0
2005-11-03 14:56:00,99.265,99.283,99.223,99.223,77962127.0
2005-11-03 14:57:00,99.23,99.239,99.23,99.23,48575530.0
2005-11-03 14:58:00,99.232,99.25,99.215,99.215,17669194.0
2005-11-03 14:59:00,99.225,99.27,99.225,99.27,254028872.0
2005-11-03 15:00:00,99.27,99.285,99.25,99.25,35216293.0
2005-11-03 15:01:00,99.247,99.267,99.222,99.267,15460608.0
2005-11-03 15:02:00,99.263,99.32,99.25,99.32,13242247.0
2005-11-03 15:03:00,99.32,99.36,99.317,99.36,37981533.0
2005-11-03 15:04:00,99.37,99.39,99.35,99.36,484454119.0
2005-11-03 15:05:00,99.372,99.374,99.35,99.36,304546484.0
2005-11-03 15:06:00,99.355,99.36,99.325,99.36,624340529.0
2005-11-03 15:07:00,99.365,99.37,99.353,99.353,69109668.0
2005-11-03 15:08:00,99.36,99.37,99.34,99.37,46226526.0
2005-11-03 15:09:00,99.362,99.379,99.335,99.355,66204097.0
2005-11-03 15:10:00,99.353,99.37,99.315,99.35,106028165.0
2005-11-03 15:11:00,99.345,99.368,99.345,99.345,85351480.0
2005-11-03 15:12:00,99.333,99.352,99.325,99.325,66254227.0
2005-11-03 15:13:00,99.323,99.34,99.316,99.32,135157104.0
2005-11-03 15:14:00,99.32,99.322,99.305,99.322,48606810.0
2005-11-03 15:15:00,99.335,99.375,99.32,99.365,56603402.0
2005-11-03 15:16:00,99.38,99.38,99.36,99.375,19781209.0
2005-11-03 15:17:00,99.37,99.377,99.35,99.37,12106761.0
2005-11-03 15:18:00,99.36,99.362,99.343,99.343,15131811.0
2005-11-03 15:19:00,99.342,99.36,99.313,99.332,154726741.0
2005-11-03 15:20:00,99.325,99.35,99.32,99.333,230493762.0
2005-11-03 15:21:00,99.343,99.37,99.343,99.345,691412902.0
2005-11-03 15:22:00,99.36,99.36,99.295,99.355,56439424.0
2005-11-03 15:23:00,99.322,99.37,99.322,99.362,36426134.0
2005-11-03 15:24:00,99.37,99.405,99.36,99.38,155872511.0
2005-11-03 15:25:00,99.38,99.39,99.375,99.388,34765252.0
2005-11-03 15:26:00,99.405,99.427,99.395,99.427,68932414.0
2005-11-03 15:27:00,99.422,99.44,99.41,99.42,56052423.0
2005-11-03 15:28:00,99.41,99.42,99.405,99.405,136580682.0
2005-11-03 15:29:00,99.405,99.41,99.402,99.41,37238919.0
2005-11-03 15:30:00,99.405,99.405,99.375,99.385,10505335.0
2005-11-03 15:31:00,99.395,99.395,99.358,99.385,50691076.0
2005-11-03 15:32:00,99.385,99.395,99.382,99.395,92275266.0
2005-11-03 15:33:00,99.392,99.419,99.39,99.395,93287267.0
2005-11-03 15:34:00,99.405,99.445,99.375,99.4,122909307.0
2005-11-03 15:35:00,99.393,99.435,99.38,99.38,62658659.0
2005-11-03 15:36:00,99.395,99.405,99.38,99.395,58845628.0
2005-11-03 15:37:00,99.383,99.415,99.37,99.37,109418617.0
2005-11-03 15:38:00,99.365,99.403,99.35,99.35,169507090.0
2005-11-03 15:39:00,99.327,99.375,99.323,99.375,177428758.0
2005-11-03 15:40:00,99.38,99.385,99.345,99.355,174771033.0
2005-11-03 15:41:00,99.355,99.37,99.305,99.305,162812248.0
2005-11-03 15:42:00,99.315,99.353,99.313,99.353,21441995.0
2005-11-03 15:43:00,99.315,99.397,99.315,99.335,109586031.0
2005-11-03 15:44:00,99.345,99.345,99.33,99.33,135462793.0
2005-11-03 15:45:00,99.325,99.335,99.262,99.3,78974964.0
2005-11-03 15:46:00,99.3,99.338,99.275,99.338,73933755.0
2005-11-03 15:47:00,99.343,99.356,99.3,99.335,63375409.0
2005-11-03 15:48:00,99.332,99.345,99.285,99.31,68829677.0
2005-11-03 15:49:00,99.305,99.31,99.292,99.31,176837738.0
2005-11-03 15:50:00,99.315,99.335,99.285,99.335,17640110.0
2005-11-03 15:51:00,99.322,99.335,99.288,99.288,134251887.0
2005-11-03 15:52:00,99.292,99.306,99.275,99.29,19448617.0
2005-11-03 15:53:00,99.29,99.295,99.29,99.293,35034993.0
2005-11-03 15:54:00,99.3,99.3,99.231,99.293,77714430.0
2005-11-03 15:55:00,99.3,99.32,99.295,99.32,27617484.0
2005-11-03 15:56:00,99.312,99.36,99.297,99.345,183810968.0
2005-11-03 15:57:00,99.34,99.36,99.335,99.36,79105407.0
2005-11-03 15:58:00,99.353,99.353,99.3,99.3,68102294.0
2005-11-03 15:59:00,99.305,99.315,99.29,99.315,25374633.0
2005-11-03 16:00:00,99.32,99.32,99.3,99.3,146305372.0
2005-11-03 16:01:00,99.31,99.311,99.27,99.275,402049612.0
2005-11-03 16:02:00,99.275,99.289,99.25,99.25,74867358.0
2005-11-03 16:03:00,99.25,99.263,99.247,99.247,11841547.0
2005-11-03 16:04:00,99.255,99.263,99.225,99.225,63166466.0
2005-11-03 16:05:00,99.22,99.24,99.21,99.225,106909145.0
2005-11-03 16:06:00,99.228,99.25,99.224,99.25,104784275.0
2005-11-03 16:07:00,99.25,99.26,99.245,99.25,144930073.0
2005-11-03 16:08:00,99.252,99.285,99.252,99.27,36107016.0
2005-11-03 16:09:00,99.27,99.275,99.27,99.272,21971301.0
2005-11-03 16:10:00,99.273,99.295,99.25,99.25,106014459.0
2005-11-03 16:11:00,99.252,99.345,99.24,99.325,55245690.0
2005-11-03 16:12:00,99.313,99.345,99.23,99.273,85689075.0
2005-11-03 16:13:00,99.265,99.32,99.26,99.27,241714407.0
2005-11-03 16:14:00,99.265,99.375,99.265,99.355,21637289.0
2005-11-03 16:15:00,99.35,99.4,99.318,99.4,76584373.0
2005-11-03 16:16:00,99.405,99.425,99.333,99.37,38121979.0
2005-11-03 16:17:00,99.372,99.413,99.365,99.413,73519886.0
2005-11-03 16:18:00,99.41,99.41,99.305,99.373,86558497.0
2005-11-03 16:19:00,99.37,99.39,99.325,99.325,30799945.0
2005-11-03 16:20:00,99.37,99.43,99.37,99.412,50469496.0
2005-11-03 16:21:00,99.415,99.415,99.375,99.415,66952608.0
2005-11-03 16:22:00,99.425,99.43,99.395,99.403,20942480.0
2005-11-03 16:23:00,99.398,99.41,99.38,99.395,171046787.0
2005-11-03 16:24:00,99.39,99.403,99.372,99.372,33778568.0
2005-11-03 16:25:00,99.372,99.404,99.372,99.38,447678233.0
2005-11-03 16:26:00,99.375,99.375,99.313,99.313,63126077.0
2005-11-03 16:27:00,99.32,99.333,99.258,99.295,64937242.0
2005-11-03 16:28:00,99.283,99.295,99.25,99.25,29855893.0
2005-11-03 16:29:00,99.255,99.26,99.155,99.17,57279575.0
2005-11-03 16:30:00,99.168,99.203,99.165,99.203,43731039.0
2005-11-03 16:31:00,99.195,99.222,99.17,99.18,164867661.0
2005-11-03 16:32:00,99.185,99.203,99.155,99.173,87303504.0
2005-11-03 16:33:00,99.183,99.187,99.169,99.185,76662316.0
2005-11-03 16:34:00,99.175,99.2,99.175,99.2,17903758.0
2005-11-03 16:35:00,99.183,99.2,99.13,99.155,66633113.0
2005-11-03 16:36:00,99.153,99.17,99.11,99.17,55035046.0
2005-11-03 16:37:00,99.165,99.165,99.133,99.165,91753659.0
2005-11-03 16:38:00,99.175,99.175,99.137,99.163,46109855.0
2005-11-03 16:39:00,99.17,99.17,99.083,99.1,58238415.0
2005-11-03 16:40:00,99.11,99.123,99.09,99.115,43760973.0
2005-11-03 16:41:00,99.13,99.15,99.117,99.15,132317476.0
2005-11-03 16:42:00,99.145,99.165,99.125,99.135,123071169.0
2005-11-03 16:43:00,99.14,99.14,99.06,99.072,96741461.0
2005-11-03 16:44:00,99.08,99.081,99.04,99.06,75758507.0
2005-11-03 16:45:00,99.055,99.083,99.04,99.04,126040046.0
2005-11-03 16:46:00,99.055,99.055,99.0,99.045,122453024.0
2005-11-03 16:47:00,99.035,99.035,98.98,98.98,177694413.0
2005-11-03 16:48:00,98.99,99.03,98.99,99.018,30036384.0
2005-11-03 16:49:00,99.007,99.05,99.007,99.04,207495245.0
2005-11-03 16:50:00,99.045,99.105,99.023,99.105,12751831.0
2005-11-03 16:51:00,99.075,99.09,99.053,99.053,156080856.0
2005-11-03 16:52:00,99.075,99.075,99.02,99.02,21824998.0
2005-11-03 16:53:00,99.025,99.065,99.025,99.065,97340409.0
2005-11-03 16:54:00,99.06,99.095,99.06,99.07,103264561.0
2005-11-03 16:55:00,99.08,99.085,99.053,99.063,161477973.0
2005-11-03 16:56:00,99.062,99.062,98.988,99.01,148989001.0
2005-11-03 16:57:00,99.005,99.03,98.975,98.975,185806070.0
2005-11-03 16:58:00,98.98,98.98,98.915,98.97,87171760.0
2005-11-03 16:59:00,98.962,98.975,98.94,98.975,191857057.0
2005-11-03 17:00:00,98.97,98.97,98.957,98.963,427904143.0
2005-11-03 17:01:00,98.973,99.065,98.973,99.065,113661012.0
2005-11-03 17:02:00,99.073,99.096,99.06,99.087,25646409.0
2005-11-03 17:03:00,99.07,99.115,99.037,99.075,120863024.0
2005-11-03 17:04:00,99.067,99.095,99.067,99.08,183792785.0
2005-11-03 17:05:00,99.075,99.123,99.06,99.123,139079821.0
2005-11-03 17:06:00,99.135,99.148,99.1,99.1,235142031.0
2005-11-03 17:07:00,99.1,99.1,99.08,99.087,12920518.0
2005-11-03 17:08:00,99.083,99.11,99.06,99.06,55330063.0
2005-11-03 17:09:00,99.047,99.06,99.04,99.06,106181089.0
2005-11-03 17:10:00,99.045,99.045,99.02,99.02,62881667.0
2005-11-03 17:11:00,99.03,99.053,99.028,99.03,148255456.0
2005-11-03 17:12:00,99.045,99.09,99.035,99.057,13101962.0
2005-11-03 17:13:00,99.055,99.079,99.045,99.077,450951101.0
2005-11-03 17:14:00,99.08,99.08,99.06,99.065,129053834.0
2005-11-03 17:15:00,99.072,99.072,99.03,99.03,41855488.0
2005-11-03 17:16:00,99.025,99.06,99.025,99.05,96479982.0
2005-11-03 17:17:00,99.05,99.067,99.04,99.055,22434990.0
2005-11-03 17:18:00,99.055,99.056,99.042,99.055,71765748.0
2005-11-03 17:19:00,99.045,99.063,99.045,99.063,57111817.0
2005-11-03 17:20:00,99.08,99.095,99.065,99.08,31834575.0
2005-11-03 17:21:00,99.06,99.105,99.06,99.085,155789795.0
2005-11-03 17:22:00,99.08,99.085,99.073,99.075,394677206.0
2005-11-03 17:23:00,99.08,99.093,99.07,99.075,28572585.0
2005-11-03 17:24:00,99.035,99.138,99.035,99.138,129097693.0
2005-11-03 17:25:00,99.13,99.18,99.109,99.18,15021470.0
2005-11-03 17:26:00,99.18,99.22,99.18,99.205,46629393.0
2005-11-03 17:27:00,99.2,99.22,99.183,99.22,17102550.0
2005-11-03 17:28:00,99.21,99.22,99.2,99.2,123828806.0
2005-11-03 17:29:00,99.205,99.213,99.153,99.165,56224964.0
2005-11-03 17:30:00,99.155,99.185,99.155,99.185,103288001.0
2005-11-03 17:31:00,99.185,99.21,99.175,99.205,21533811.0
2005-11-03 17:32:00,99.195,99.245,99.195,99.22,21433375.0
2005-11-03 17:33:00,99.22,99.22,99.175,99.205,16376696.0
2005-11-03 17:34:00,99.205,99.23,99.165,99.165,18830595.0
2005-11-03 17:35:00,99.205,99.215,99.195,99.195,356556181.0
2005-11-03 17:36:00,99.2,99.215,99.185,99.195,44473039.0
2005-11-03 17:37:00,99.207,99.207,99.18,99.18,33032708.0
2005-11-03 17:38:00,99.19,99.195,99.182,99.195,6341246.0
2005-11-03 17:39:00,99.19,99.206,99.19,99.2,16708470.0
2005-11-03 17:40:00,99.21,99.21,99.19,99.21,11553192.0
2005-11-03 17:41:00,99.21,99.235,99.193,99.235,26438871.0
2005-11-03 17:42:00,99.215,99.245,99.215,99.235,104033252.0
2005-11-03 17:43:00,99.235,99.26,99.22,99.245,173797392.0
2005-11-03 17:44:00,99.225,99.257,99.225,99.237,61063568.0
2005-11-03 17:45:00,99.24,99.253,99.225,99.225,162265863.0
2005-11-03 17:46:00,99.23,99.267,99.23,99.24,67698623.0
2005-11-03 17:47:00,99.24,99.26,99.24,99.25,29456739.0
2005-11-03 17:48:00,99.21,99.26,99.21,99.235,211096985.0
2005-11-03 17:49:00,99.225,99.225,99.205,99.205,37002460.0
2005-11-03 17:50:00,99.21,99.24,99.21,99.223,24860024.0
2005-11-03 17:51:00,99.225,99.272,99.22,99.255,34888676.0
2005-11-03 17:52:00,99.255,99.275,99.23,99.275,43570805.0
2005-11-03 17:53:00,99.235,99.279,99.235,99.247,115682550.0
2005-11-03 17:54:00,99.26,99.272,99.235,99.243,109897675.0
2005-11-03 17:55:00,99.243,99.253,99.22,99.22,37114476.0
2005-11-03 17:56:00,99.23,99.245,99.23,99.24,29442246.0
2005-11-03 17:57:00,99.23,99.259,99.23,99.235,129769893.0
2005-11-03 17:58:00,99.245,99.26,99.245,99.245,70510705.0
2005-11-03 17:59:00,99.24,99.3,99.213,99.275,35918896.0
2005-11-03 18:00:00,99.285,99.31,99.245,99.245,111675371.0
2005-11-03 18:01:00,99.28,99.29,99.275,99.28,65750988.0
2005-11-03 18:02:00,99.275,99.295,99.26,99.26,321101193.0
2005-11-03 18:03:00,99.257,99.28,99.237,99.28,23407690.0
2005-11-03 18:04:00,99.29,99.29,99.255,99.255,14750060.0
2005-11-03 18:05:00,99.24,99.246,99.21,99.238,111314864.0
2005-11-03 18:06:00,99.235,99.237,99.193,99.193,19338889.0
2005-11-03 18:07:00,99.19,99.217,99.19,99.217,65081880.0
2005-11-03 18:08:00,99.212,99.213,99.195,99.21,93648118.0
2005-11-03 18:09:00,99.225,99.225,99.2,99.225,15698968.0
2005-11-03 18:10:00,99.213,99.222,99.213,99.215,70047828.0
2005-11-03 18:11:00,99.22,99.248,99.22,99.23,171526623.0
2005-11-03 18:12:00,99.235,99.235,99.205,99.215,73675917.0
2005-11-03 18:13:00,99.215,99.215,99.195,99.195,73646841.0
2005-11-03 18:14:00,99.207,99.233,99.195,99.233,29254877.0
2005-11-03 18:15:00,99.235,99.235,99.23,99.23,73758364.0
2005-11-03 18:16:00,99.235,99.243,99.235,99.24,54101256.0
2005-11-03 18:17:00,99.245,99.26,99.225,99.225,20683121.0
2005-11-03 18:18:00,99.23,99.26,99.23,99.26,143033956.0
2005-11-03 18:19:00,99.26,99.26,99.24,99.24,52322593.0
2005-11-03 18:20:00,99.233,99.25,99.22,99.235,82094629.0
2005-11-03 18:21:00,99.23,99.241,99.225,99.235,74554429.0
2005-11-03 18:22:00,99.245,99.25,99.205,99.235,72420070.0
2005-11-03 18:23:00,99.235,99.255,99.235,99.245,61465903.0
2005-11-03 18:24:00,99.245,99.259,99.24,99.25,11918781.0
2005-11-03 18:25:00,99.245,99.25,99.24,99.24,127305823.0
2005-11-03 18:26:00,99.25,99.25,99.24,99.24,2945869.0
2005-11-03 18:27:00,99.23,99.235,99.21,99.215,110534789.0
2005-11-03 18:28:00,99.22,99.25,99.22,99.25,62152376.0
2005-11-03 18:29:00,99.255,99.255,99.207,99.255,103658710.0
2005-11-03 18:30:00,99.25,99.25,99.222,99.245,10888708.0
2005-11-03 18:31:00,99.253,99.26,99.225,99.25,147494451.0
2005-11-03 18:32:00,99.24,99.256,99.225,99.225,64863129.0
2005-11-03 18:33:00,99.235,99.235,99.19,99.19,9474048.0
2005-11-03 18:34:00,99.185,99.185,99.165,99.168,98616077.0
2005-11-03 18:35:00,99.165,99.175,99.15,99.175,13366086.0
2005-11-03 18:36:00,99.172,99.172,99.15,99.163,222730766.0
2005-11-03 18:37:00,99.16,99.183,99.153,99.17,55174608.0
2005-11-03 18:38:00,99.16,99.178,99.137,99.145,188148229.0
2005-11-03 18:39:00,99.15,99.15,99.133,99.137,87054139.0
2005-11-03 18:40:00,99.132,99.15,99.129,99.15,62961871.0
2005-11-03 18:41:00,99.15,99.15,99.13,99.15,33696801.0
2005-11-03 18:42:00,99.142,99.155,99.101,99.155,20648245.0
2005-11-03 18:43:00,99.145,99.18,99.125,99.145,138787599.0
2005-11-03 18:44:00,99.163,99.18,99.155,99.18,165332285.0
2005-11-03 18:45:00,99.175,99.198,99.175,99.198,131957835.0
2005-11-03 18:46:00,99.183,99.192,99.152,99.152,10794149.0
2005-11-03 18:47:00,99.16,99.16,99.143,99.143,15730107.0
2005-11-03 18:48:00,99.135,99.171,99.135,99.165,67882030.0
2005-11-03 18:49:00,99.165,99.182,99.153,99.17,60872495.0
2005-11-03 18:50:00,99.162,99.181,99.162,99.175,133579503.0
2005-11-03 18:51:00,99.185,99.188,99.17,99.17,34635612.0
2005-11-03 18:52:00,99.165,99.18,99.165,99.165,54029479.0
2005-11-03 18:53:00,99.153,99.16,99.145,99.145,58524571.0
2005-11-03 18:54:00,99.18,99.186,99.163,99.18,26334502.0
2005-11-03 18:55:00,99.17,99.197,99.165,99.18,87436770.0
2005-11-03 18:56:00,99.168,99.185,99.16,99.165,116511414.0
2005-11-03 18:57:00,99.18,99.18,99.161,99.18,20797564.0
2005-11-03 18:58:00,99.175,99.19,99.175,99.19,84202150.0
2005-11-03 18:59:00,99.165,99.2,99.16,99.172,53886566.0
2005-11-03 19:00:00,99.172,99.175,99.129,99.175,134546464.0
2005-11-03 19:01:00,99.167,99.193,99.16,99.172,37274240.0
2005-11-03 19:02:00,99.172,99.19,99.155,99.16,34502075.0
2005-11-03 19:03:00,99.155,99.17,99.147,99.17,40299219.0
2005-11-03 19:04:00,99.17,99.21,99.17,99.21,70593143.0
2005-11-03 19:05:00,99.207,99.238,99.2,99.228,223896837.0
2005-11-03 19:06:00,99.22,99.276,99.22,99.26,452434537.0
2005-11-03 19:07:00,99.258,99.258,99.22,99.225,90144993.0
2005-11-03 19:08:00,99.227,99.237,99.188,99.188,166335096.0
2005-11-03 19:09:00,99.182,99.208,99.139,99.155,164056620.0
2005-11-03 19:10:00,99.16,99.185,99.135,99.185,13557486.0
2005-11-03 19:11:00,99.16,99.16,99.121,99.145,19129454.0
2005-11-03 19:12:00,99.155,99.17,99.152,99.158,134125803.0
2005-11-03 19:13:00,99.145,99.19,99.145,99.16,26167235.0
2005-11-03 19:14:00,99.16,99.168,99.155,99.155,75763853.0
2005-11-03 19:15:00,99.175,99.176,99.153,99.153,65716633.0
2005-11-03 19:16:00,99.152,99.19,99.152,99.17,15585486.0
2005-11-03 19:17:00,99.16,99.183,99.145,99.16,504361679.0
2005-11-03 19:18:00,99.163,99.195,99.143,99.18,97745942.0
2005-11-03 19:19:00,99.18,99.183,99.165,99.165,12481644.0
2005-11-03 19:20:00,99.15,99.185,99.147,99.185,94269231.0
2005-11-03 19:21:00,99.18,99.22,99.173,99.22,101962554.0
2005-11-03 19:22:00,99.22,99.244,99.22,99.235,106367320.0
2005-11-03 19:23:00,99.235,99.25,99.225,99.225,19424969.0
2005-11-03 19:24:00,99.22,99.24,99.22,99.225,25803840.0
2005-11-03 19:25:00,99.223,99.24,99.2,99.225,17909253.0
2005-11-03 19:26:00,99.223,99.226,99.2,99.2,14960377.0
2005-11-03 19:27:00,99.2,99.205,99.185,99.203,68026929.0
2005-11-03 19:28:00,99.21,99.215,99.192,99.215,593586328.0
2005-11-03 19:29:00,99.213,99.22,99.193,99.22,38123184.0
2005-11-03 19:30:00,99.22,99.235,99.203,99.235,37544270.0
2005-11-03 19:31:00,99.235,99.25,99.215,99.215,9904999.0
2005-11-03 19:32:00,99.21,99.227,99.205,99.205,24512266.0
2005-11-03 19:33:00,99.195,99.224,99.195,99.215,72386605.0
2005-11-03 19:34:00,99.205,99.223,99.205,99.213,10262580.0
2005-11-03 19:35:00,99.212,99.22,99.212,99.22,101636228.0
2005-11-03 19:36:00,99.24,99.24,99.21,99.213,160350296.0
2005-11-03 19:37:00,99.225,99.23,99.182,99.23,235079940.0
2005-11-03 19:38:00,99.23,99.23,99.18,99.18,121156997.0
2005-11-03 19:39:00,99.2,99.215,99.19,99.215,44702667.0
2005-11-03 19:40:00,99.205,99.218,99.198,99.2,127147409.0
2005-11-03 19:41:00,99.195,99.205,99.19,99.19,179268750.0
2005-11-03 19:43:00,99.195,99.215,99.195,99.215,33834763.0
2005-11-03 19:44:00,99.195,99.215,99.195,99.215,48229072.0
2005-11-03 19:45:00,99.215,99.215,99.195,99.2,16194936.0
2005-11-03 19:46:00,99.195,99.208,99.175,99.205,117170957.0
2005-11-03 19:47:00,99.19,99.221,99.19,99.2,113979712.0
2005-11-03 19:48:00,99.2,99.21,99.195,99.195,78941148.0
2005-11-03 19:49:00,99.195,99.2,99.19,99.198,61081155.0
2005-11-03 19:50:00,99.195,99.231,99.195,99.225,32193111.0
2005-11-03 19:51:00,99.223,99.25,99.223,99.225,22097673.0
2005-11-03 19:52:00,99.23,99.238,99.215,99.22,222121610.0
2005-11-03 19:53:00,99.225,99.245,99.224,99.225,68313151.0
2005-11-03 19:54:00,99.235,99.265,99.23,99.235,118322668.0
2005-11-03 19:55:00,99.245,99.245,99.225,99.235,231123309.0
2005-11-03 19:56:00,99.23,99.25,99.185,99.185,229786284.0
2005-11-03 19:57:00,99.22,99.233,99.216,99.217,106293852.0
2005-11-03 19:58:00,99.215,99.227,99.212,99.212,37344337.0
2005-11-03 19:59:00,99.215,99.224,99.215,99.223,46045784.0
2005-11-03 20:00:00,99.23,99.245,99.22,99.235,39056713.0
2005-11-03 20:01:00,99.25,99.25,99.228,99.228,73359013.0
2005-11-03 20:02:00,99.215,99.228,99.213,99.225,273175482.0
2005-11-03 20:03:00,99.23,99.232,99.213,99.22,45214509.0
2005-11-03 20:04:00,99.235,99.235,99.212,99.225,98849114.0
2005-11-03 20:05:00,99.215,99.22,99.207,99.22,275340746.0
2005-11-03 20:06:00,99.22,99.23,99.21,99.23,16829169.0
2005-11-03 20:07:00,99.22,99.242,99.22,99.235,360515709.0
2005-11-03 20:08:00,99.225,99.225,99.197,99.223,90248266.0
2005-11-03 20:09:00,99.22,99.22,99.204,99.21,21114188.0
2005-11-03 20:10:00,99.215,99.225,99.2,99.225,40652413.0
2005-11-03 20:11:00,99.23,99.236,99.228,99.233,72551122.0
2005-11-03 20:12:00,99.24,99.245,99.185,99.245,105786209.0
2005-11-03 20:13:00,99.24,99.24,99.215,99.235,13749405.0
2005-11-03 20:14:00,99.23,99.273,99.212,99.273,26021588.0
2005-11-03 20:15:00,99.273,99.305,99.253,99.305,63669811.0
2005-11-03 20:16:00,99.293,99.293,99.258,99.29,110993496.0
2005-11-03 20:17:00,99.288,99.3,99.273,99.3,39152869.0
2005-11-03 20:18:00,99.29,99.31,99.284,99.287,53822389.0
2005-11-03 20:19:00,99.295,99.304,99.28,99.28,103587150.0
2005-11-03 20:21:00,99.265,99.294,99.265,99.275,100979443.0
2005-11-03 20:22:00,99.283,99.288,99.272,99.285,16293274.0
2005-11-03 20:23:00,99.283,99.335,99.283,99.31,104910897.0
2005-11-03 20:24:00,99.303,99.303,99.265,99.265,12093488.0
2005-11-03 20:25:00,99.255,99.256,99.252,99.252,56710420.0
2005-11-03 20:26:00,99.265,99.275,99.245,99.27,150806443.0
2005-11-03 20:27:00,99.26,99.26,99.238,99.238,32162670.0
2005-11-03 20:28:00,99.233,99.233,99.208,99.23,54391396.0
2005-11-03 20:29:00,99.222,99.24,99.222,99.24,2723991.0
2005-11-03 20:30:00,99.235,99.236,99.23,99.233,48019900.0
2005-11-03 20:31:00,99.235,99.26,99.23,99.255,14856580.0
2005-11-03 20:32:00,99.235,99.255,99.23,99.255,55118196.0
2005-11-03 20:34:00,99.245,99.26,99.245,99.26,57698763.0
2005-11-03 20:35:00,99.268,99.28,99.245,99.245,146505831.0
2005-11-03 20:38:00,99.255,99.282,99.255,99.28,31240755.0
2005-11-03 20:39:00,99.272,99.305,99.26,99.305,57212140.0
2005-11-03 20:40:00,99.3,99.301,99.243,99.275,112754440.0
2005-11-03 20:42:00,99.28,99.305,99.279,99.283,10733283.0
2005-11-03 20:43:00,99.283,99.3,99.276,99.3,22280364.0
2005-11-03 20:44:00,99.287,99.305,99.286,99.293,50487121.0
2005-11-03 20:45:00,99.293,99.303,99.236,99.28,114371369.0
2005-11-03 20:46:00,99.273,99.273,99.212,99.26,59649906.0
2005-11-03 20:47:00,99.245,99.275,99.245,99.275,71585971.0
2005-11-03 20:48:00,99.27,99.295,99.27,99.295,89544819.0
2005-11-03 20:49:00,99.285,99.306,99.285,99.305,39798771.0
2005-11-03 20:50:00,99.288,99.298,99.283,99.29,163666344.0
2005-11-03 20:51:00,99.29,99.295,99.285,99.295,97414456.0
2005-11-03 20:52:00,99.295,99.297,99.29,99.29,89725933.0
2005-11-03 20:53:00,99.293,99.325,99.293,99.325,22653266.0
2005-11-03 20:54:00,99.325,99.325,99.31,99.31,3341874.0
2005-11-03 20:55:00,99.325,99.325,99.296,99.315,60032218.0
2005-11-03 20:56:00,99.305,99.325,99.305,99.325,3510491.0
2005-11-03 20:57:00,99.312,99.32,99.304,99.315,91254204.0
2005-11-03 20:58:00,99.313,99.319,99.302,99.315,9413273.0
2005-11-03 20:59:00,99.32,99.32,99.305,99.305,33230149.0
2005-11-03 21:00:00,99.3,99.3,99.262,99.275,85061012.0
2005-11-03 21:01:00,99.285,99.293,99.28,99.28,156746936.0
2005-11-03 21:02:00,99.285,99.3,99.285,99.3,34556947.0
2005-11-03 21:03:00,99.302,99.32,99.295,99.307,19383734.0
2005-11-03 21:04:00,99.31,99.31,99.29,99.29,62147389.0
2005-11-03 21:05:00,99.29,99.325,99.29,99.325,366836090.0
2005-11-03 21:06:00,99.32,99.33,99.31,99.328,105567794.0
2005-11-03 21:07:00,99.315,99.335,99.29,99.29,61294519.0
2005-11-03 21:08:00,99.295,99.31,99.277,99.277,182276760.0
2005-11-03 21:09:00,99.27,99.27,99.25,99.26,44044100.0
2005-11-03 21:10:00,99.26,99.26,99.237,99.24,8912048.0
2005-11-03 21:11:00,99.24,99.25,99.22,99.24,100902505.0
2005-11-03 21:12:00,99.245,99.285,99.202,99.285,149737923.0
2005-11-03 21:13:00,99.275,99.295,99.255,99.28,112903866.0
2005-11-03 21:14:00,99.272,99.292,99.245,99.27,100988440.0
2005-11-03 21:15:00,99.26,99.26,99.243,99.243,180181310.0
2005-11-03 21:16:00,99.232,99.26,99.232,99.242,15119565.0
2005-11-03 21:17:00,99.255,99.255,99.213,99.213,209932277.0
2005-11-03 21:18:00,99.225,99.24,99.182,99.2,76043887.0
2005-11-03 21:19:00,99.182,99.205,99.15,99.17,17744965.0
2005-11-03 21:20:00,99.155,99.175,99.13,99.135,9766939.0
2005-11-03 21:21:00,99.135,99.165,99.112,99.165,129534147.0
2005-11-03 21:22:00,99.15,99.15,99.12,99.145,18005168.0
2005-11-03 21:23:00,99.138,99.156,99.125,99.155,33735593.0
2005-11-03 21:24:00,99.153,99.157,99.147,99.15,54267131.0
2005-11-03 21:25:00,99.145,99.165,99.145,99.155,35705113.0
2005-11-03 21:26:00,99.16,99.16,99.109,99.16,144802160.0
2005-11-03 21:27:00,99.145,99.16,99.135,99.16,20099498.0
2005-11-03 21:28:00,99.15,99.18,99.15,99.165,31465403.0
2005-11-03 21:29:00,99.175,99.21,99.175,99.18,50178933.0
2005-11-03 21:30:00,99.175,99.175,99.14,99.155,27394023.0
2005-11-03 21:31:00,99.16,99.185,99.14,99.18,90045724.0
2005-11-03 21:32:00,99.172,99.173,99.15,99.173,10714756.0
2005-11-03 21:33:00,99.17,99.17,99.151,99.16,169476266.0
2005-11-03 21:34:00,99.163,99.169,99.155,99.155,27527861.0
2005-11-03 21:35:00,99.14,99.155,99.133,99.145,46178989.0
2005-11-03 21:36:00,99.15,99.163,99.135,99.163,32545651.0
2005-11-03 21:37:00,99.16,99.17,99.132,99.17,376915096.0
2005-11-03 21:38:00,99.165,99.165,99.145,99.145,115159996.0
2005-11-03 21:39:00,99.145,99.17,99.145,99.17,1917607.0
2005-11-03 21:40:00,99.165,99.17,99.153,99.17,52861484.0
2005-11-03 21:41:00,99.17,99.195,99.17,99.195,8806644.0
2005-11-03 21:42:00,99.195,99.22,99.165,99.22,85639343.0
2005-11-03 21:43:00,99.22,99.228,99.193,99.193,21262246.0
2005-11-03 21:44:00,99.195,99.21,99.19,99.2,47094749.0
2005-11-03 21:45:00,99.2,99.21,99.159,99.193,42435773.0
2005-11-03 21:46:00,99.198,99.205,99.198,99.2,199973405.0
2005-11-03 21:47:00,99.195,99.222,99.195,99.215,57906613.0
2005-11-03 21:48:00,99.22,99.22,99.185,99.205,64559302.0
2005-11-03 21:49:00,99.2,99.215,99.183,99.183,63247464.0
2005-11-03 21:50:00,99.195,99.195,99.16,99.16,26007870.0
2005-11-03 21:51:00,99.175,99.192,99.175,99.18,34774861.0
2005-11-03 21:52:00,99.175,99.175,99.15,99.15,561608034.0
2005-11-03 21:53:00,99.145,99.158,99.142,99.15,119762409.0
2005-11-03 21:54:00,99.147,99.16,99.11,99.115,130013845.0
2005-11-03 21:55:00,99.1,99.175,99.1,99.11,236457265.0
2005-11-03 21:56:00,99.105,99.142,99.105,99.14,254003806.0
2005-11-03 21:57:00,99.128,99.14,99.113,99.14,32666892.0
2005-11-03 21:58:00,99.143,99.154,99.105,99.125,32543833.0
2005-11-03 21:59:00,99.135,99.135,99.12,99.12,118100372.0
2005-11-03 22:00:00,99.125,99.148,99.125,99.128,186282321.0
2005-11-03 22:01:00,99.135,99.135,99.085,99.085,99490150.0
2005-11-03 22:02:00,99.08,99.098,99.069,99.098,377787554.0
2005-11-03 22:03:00,99.09,99.123,99.085,99.123,41386444.0
2005-11-03 22:04:00,99.125,99.132,99.115,99.115,31468935.0
2005-11-03 22:05:00,99.105,99.105,99.083,99.083,1959903.0
2005-11-03 22:06:00,99.085,99.091,99.065,99.065,12682532.0
2005-11-03 22:07:00,99.075,99.09,99.073,99.08,30272752.0
2005-11-03 22:08:00,99.07,99.07,99.057,99.057,9438262.0
2005-11-03 22:09:00,99.045,99.09,99.045,99.09,4221518.0
2005-11-03 22:10:00,99.1,99.1,99.09,99.09,8483083.0
2005-11-03 22:11:00,99.083,99.083,99.045,99.055,33677665.0
2005-11-03 22:12:00,99.065,99.065,98.99,99.035,31221933.0
2005-11-03 22:13:00,99.022,99.03,98.998,99.03,100050162.0
2005-11-03 22:14:00,99.025,99.05,99.025,99.05,4559557.0
2005-11-03 22:15:00,99.045,99.045,99.028,99.045,132886141.0
2005-11-03 22:16:00,99.045,99.045,99.033,99.04,10051612.0
2005-11-03 22:17:00,99.045,99.049,99.045,99.045,13603715.0
2005-11-03 22:18:00,99.04,99.06,99.029,99.03,60176869.0
2005-11-03 22:19:00,99.035,99.05,99.031,99.04,8815808.0
2005-11-03 22:20:00,99.04,99.055,99.04,99.055,1092909.0
2005-11-03 22:21:00,99.052,99.063,99.052,99.055,125419278.0
2005-11-03 22:23:00,99.08,99.08,99.058,99.058,102929958.0
2005-11-03 22:24:00,99.065,99.065,99.04,99.04,7350531.0
2005-11-03 22:25:00,99.04,99.048,99.03,99.03,92285859.0
2005-11-03 22:27:00,99.045,99.054,99.041,99.045,22566963.0
2005-11-03 22:28:00,99.05,99.05,99.025,99.025,17538355.0
2005-11-03 22:29:00,99.035,99.044,99.035,99.043,11046168.0
2005-11-03 22:30:00,99.055,99.055,99.023,99.023,7411765.0
2005-11-03 22:31:00,99.035,99.046,99.035,99.037,71613881.0
2005-11-03 22:32:00,99.04,99.04,99.015,99.015,2949657.0
2005-11-03 22:33:00,99.02,99.03,99.0,99.01,45925176.0
2005-11-03 22:34:00,99.015,99.02,99.015,99.02,2014632.0
2005-11-03 22:35:00,99.025,99.03,99.025,99.03,63992408.0
2005-11-03 22:36:00,99.027,99.03,99.027,99.03,17390169.0
2005-11-03 22:37:00,99.033,99.055,99.022,99.035,39569796.0
2005-11-03 22:38:00,99.03,99.055,99.03,99.055,4937123.0
2005-11-03 22:39:00,99.055,99.056,99.042,99.055,62714640.0
2005-11-03 22:41:00,99.057,99.075,99.052,99.052,28296304.0
2005-11-03 22:42:00,99.055,99.068,99.05,99.05,15007219.0
2005-11-03 22:43:00,99.05,99.055,99.04,99.055,44754917.0
2005-11-03 22:44:00,99.06,99.06,99.04,99.04,116938043.0
2005-11-03 22:45:00,99.04,99.07,99.04,99.057,48368086.0
2005-11-03 22:46:00,99.05,99.061,99.037,99.047,23743616.0
2005-11-03 22:49:00,99.04,99.08,99.04,99.08,91998775.0
2005-11-03 22:50:00,99.065,99.093,99.065,99.08,112314660.0
2005-11-03 22:51:00,99.075,99.088,99.065,99.082,161133931.0
2005-11-03 22:52:00,99.075,99.093,99.075,99.088,18818580.0
2005-11-03 22:53:00,99.095,99.117,99.092,99.092,57727373.0
2005-11-03 22:54:00,99.092,99.11,99.092,99.11,2454893.0
2005-11-03 22:55:00,99.1,99.135,99.1,99.135,594950405.0
2005-11-03 22:56:00,99.122,99.13,99.105,99.13,70411882.0
2005-11-03 22:57:00,99.128,99.128,99.105,99.105,135737451.0
2005-11-03 22:58:00,99.11,99.115,99.09,99.1,7550426.0
2005-11-03 22:59:00,99.1,99.125,99.1,99.125,16756663.0
2005-11-03 23:00:00,99.13,99.13,99.12,99.12,110651925.0
2005-11-03 23:01:00,99.11,99.127,99.085,99.12,243316566.0
2005-11-03 23:02:00,99.115,99.13,99.108,99.12,145599297.0
2005-11-03 23:03:00,99.107,99.135,99.107,99.11,39663269.0
2005-11-03 23:04:00,99.115,99.125,99.11,99.125,81993166.0
2005-11-03 23:05:00,99.125,99.145,99.125,99.145,40354856.0
2005-11-03 23:06:00,99.14,99.17,99.135,99.135,80890144.0
2005-11-03 23:07:00,99.142,99.152,99.142,99.145,14709648.0
2005-11-03 23:08:00,99.135,99.147,99.112,99.125,69777902.0
2005-11-03 23:09:00,99.133,99.133,99.113,99.113,48034604.0
2005-11-03 23:12:00,99.112,99.135,99.112,99.135,13808714.0
2005-11-03 23:13:00,99.14,99.145,99.125,99.133,43597719.0
2005-11-03 23:14:00,99.135,99.14,99.133,99.135,21253170.0
2005-11-03 23:15:00,99.133,99.143,99.13,99.13,62899265.0
2005-11-03 23:17:00,99.14,99.155,99.134,99.143,74742733.0
2005-11-03 23:18:00,99.15,99.167,99.15,99.15,27031860.0
2005-11-03 23:20:00,99.16,99.181,99.16,99.17,8393774.0
2005-11-03 23:21:00,99.17,99.195,99.17,99.195,71596898.0
2005-11-03 23:22:00,99.193,99.207,99.193,99.2,40433161.0
2005-11-03 23:24:00,99.21,99.21,99.187,99.195,69338706.0
2005-11-03 23:25:00,99.193,99.215,99.193,99.215,16097981.0
2005-11-03 23:26:00,99.21,99.21,99.194,99.195,34377215.0
2005-11-03 23:27:00,99.19,99.21,99.19,99.21,12154604.0
2005-11-03 23:28:00,99.202,99.216,99.201,99.215,75732031.0
2005-11-03 23:29:00,99.22,99.227,99.213,99.225,102883013.0
2005-11-03 23:30:00,99.23,99.23,99.205,99.205,6095469.0
2005-11-03 23:31:00,99.21,99.21,99.18,99.18,57538745.0
2005-11-03 23:32:00,99.175,99.205,99.175,99.193,273874656.0
2005-11-03 23:33:00,99.195,99.195,99.165,99.165,24056489.0
2005-11-03 23:34:00,99.162,99.18,99.15,99.18,29738107.0
2005-11-03 23:39:00,99.175,99.178,99.14,99.14,416806615.0
2005-11-03 23:40:00,99.155,99.155,99.149,99.15,477232511.0
2005-11-03 23:41:00,99.155,99.158,99.148,99.148,23088188.0
2005-11-03 23:42:00,99.14,99.172,99.14,99.16,23024113.0
2005-11-03 23:43:00,99.15,99.163,99.148,99.148,43801810.0
2005-11-03 23:45:00,99.142,99.15,99.11,99.13,544838383.0
2005-11-03 23:46:00,99.132,99.157,99.13,99.145,35215171.0
2005-11-03 23:47:00,99.145,99.147,99.115,99.115,39455507.0
2005-11-03 23:48:00,99.125,99.133,99.12,99.12,20378265.0
2005-11-03 23:49:00,99.12,99.129,99.12,99.125,23370474.0
2005-11-03 23:50:00,99.128,99.135,99.115,99.135,157053975.0
2005-11-03 23:51:00,99.125,99.155,99.122,99.155,110906400.0
2005-11-03 23:52:00,99.14,99.158,99.138,99.145,18757881.0
2005-11-03 23:53:00,99.14,99.14,99.075,99.075,12453194.0
2005-11-03 23:54:00,99.115,99.152,99.115,99.14,19361827.0
2005-11-03 23:55:00,99.14,99.15,99.138,99.15,5104273.0
2005-11-04 00:32:00,99.18,99.18,99.18,99.18,2973462.0
2005-11-04 00:40:00,99.152,99.16,99.152,99.16,63557325.0
2005-11-04 00:41:00,99.158,99.18,99.158,99.18,40921424.0
2005-11-04 00:42:00,99.173,99.205,99.15,99.205,63142594.0
2005-11-04 00:43:00,99.2,99.204,99.18,99.18,35188787.0
2005-11-04 00:45:00,99.167,99.195,99.167,99.18,41505915.0
2005-11-04 00:46:00,99.195,99.2,99.175,99.175,28379707.0
2005-11-04 00:47:00,99.183,99.203,99.183,99.19,227660396.0
2005-11-04 00:48:00,99.193,99.24,99.193,99.23,39240380.0
2005-11-04 00:54:00,99.23,99.235,99.228,99.235,21813774.0
2005-11-04 01:02:00,99.23,99.27,99.23,99.27,67486334.0
2005-11-04 01:03:00,99.26,99.26,99.24,99.25,163419857.0
2005-11-04 01:04:00,99.255,99.29,99.255,99.27,479741638.0
2005-11-04 01:05:00,99.28,99.28,99.273,99.275,18433923.0
2005-11-04 01:07:00,99.27,99.283,99.235,99.235,29438555.0
2005-11-04 01:08:00,99.25,99.275,99.247,99.247,222127093.0
2005-11-04 01:09:00,99.25,99.253,99.248,99.248,64762044.0
2005-11-04 01:10:00,99.25,99.263,99.25,99.262,186889165.0
2005-11-04 01:11:00,99.263,99.28,99.248,99.25,57047095.0
2005-11-04 01:12:00,99.245,99.251,99.237,99.237,97715376.0
2005-11-04 01:13:00,99.235,99.245,99.235,99.245,13032811.0
2005-11-04 01:14:00,99.245,99.245,99.23,99.23,43099417.0
2005-11-04 01:15:00,99.23,99.235,99.23,99.23,66296954.0
2005-11-04 01:17:00,99.24,99.25,99.239,99.25,80568612.0
2005-11-04 01:18:00,99.24,99.261,99.235,99.235,52257845.0
2005-11-04 01:20:00,99.24,99.25,99.24,99.245,10346331.0
2005-11-04 01:21:00,99.245,99.252,99.245,99.245,4638659.0
2005-11-04 01:22:00,99.225,99.225,99.225,99.225,31471544.0
2005-11-04 01:23:00,99.237,99.237,99.233,99.233,20918680.0
2005-11-04 01:24:00,99.233,99.24,99.233,99.235,34465679.0
2005-11-04 01:26:00,99.235,99.243,99.23,99.23,83339430.0
2005-11-04 01:27:00,99.223,99.24,99.21,99.22,21361647.0
2005-11-04 01:28:00,99.23,99.235,99.22,99.225,96338903.0
2005-11-04 01:29:00,99.23,99.235,99.185,99.23,250525950.0
2005-11-04 01:30:00,99.225,99.225,99.225,99.225,50311970.0
2005-11-04 01:31:00,99.22,99.24,99.22,99.235,137805624.0
2005-11-04 01:32:00,99.213,99.23,99.213,99.213,38750828.0
2005-11-04 01:33:00,99.215,99.233,99.187,99.233,50797409.0
2005-11-04 01:34:00,99.225,99.242,99.225,99.23,152726708.0
2005-11-04 01:35:00,99.238,99.24,99.23,99.24,99484227.0
2005-11-04 01:36:00,99.24,99.247,99.235,99.235,12618883.0
2005-11-04 01:37:00,99.22,99.241,99.216,99.227,20223985.0
2005-11-04 01:38:00,99.23,99.23,99.215,99.22,48229572.0
2005-11-04 01:39:00,99.22,99.23,99.22,99.23,157797512.0
2005-11-04 01:40:00,99.22,99.24,99.21,99.21,87432866.0
2005-11-04 01:41:00,99.215,99.233,99.215,99.22,122729078.0
2005-11-04 01:42:00,99.205,99.225,99.205,99.215,43241485.0
2005-11-04 01:44:00,99.213,99.225,99.21,99.21,56721521.0
2005-11-04 01:45:00,99.21,99.22,99.175,99.2,112360794.0
2005-11-04 01:46:00,99.195,99.217,99.195,99.21,152541233.0
2005-11-04 01:50:00,99.22,99.237,99.22,99.237,4387925.0
2005-11-04 01:51:00,99.23,99.245,99.225,99.225,101684025.0
2005-11-04 01:52:00,99.245,99.245,99.228,99.245,67164829.0
2005-11-04 01:53:00,99.227,99.24,99.22,99.225,82308593.0
2005-11-04 01:54:00,99.215,99.215,99.18,99.213,28226517.0
2005-11-04 01:55:00,99.21,99.225,99.21,99.225,85427819.0
2005-11-04 01:57:00,99.213,99.223,99.207,99.223,18963122.0
2005-11-04 01:58:00,99.21,99.213,99.197,99.213,87502593.0
2005-11-04 01:59:00,99.213,99.213,99.2,99.2,13874150.0
2005-11-04 02:00:00,99.2,99.203,99.19,99.203,75057025.0
2005-11-04 02:01:00,99.195,99.217,99.195,99.217,101127707.0
2005-11-04 02:02:00,99.205,99.235,99.2,99.235,88481336.0
2005-11-04 02:03:00,99.23,99.23,99.183,99.2,52939243.0
2005-11-04 02:04:00,99.2,99.205,99.193,99.2,5262136.0
2005-11-04 02:05:00,99.19,99.195,99.19,99.195,17126007.0
2005-11-04 02:06:00,99.155,99.21,99.155,99.21,11356186.0
2005-11-04 02:07:00,99.215,99.215,99.185,99.2,19408050.0
2005-11-04 02:08:00,99.215,99.215,99.197,99.205,102349946.0
2005-11-04 02:09:00,99.215,99.22,99.208,99.208,165808678.0
2005-11-04 02:10:00,99.205,99.23,99.205,99.22,25642392.0
2005-11-04 02:11:00,99.22,99.237,99.22,99.235,21578002.0
2005-11-04 02:12:00,99.235,99.25,99.215,99.245,41344970.0
2005-11-04 02:13:00,99.245,99.282,99.222,99.222,34352912.0
2005-11-04 02:14:00,99.22,99.251,99.22,99.232,555107883.0
2005-11-04 02:16:00,99.24,99.24,99.24,99.24,111511.0
2005-11-04 02:18:00,99.238,99.245,99.235,99.235,23468376.0
2005-11-04 02:20:00,99.23,99.265,99.23,99.265,406323447.0
2005-11-04 02:21:00,99.273,99.273,99.245,99.245,21949841.0
2005-11-04 02:22:00,99.25,99.25,99.243,99.25,4538883.0
2005-11-04 02:23:00,99.245,99.262,99.245,99.262,7221365.0
2005-11-04 02:24:00,99.255,99.285,99.255,99.265,33377525.0
2005-11-04 02:25:00,99.27,99.275,99.262,99.262,27725254.0
2005-11-04 02:27:00,99.263,99.275,99.255,99.255,259400135.0
2005-11-04 02:28:00,99.26,99.27,99.259,99.27,56980339.0
2005-11-04 02:29:00,99.265,99.282,99.265,99.28,6621192.0
2005-11-04 02:30:00,99.275,99.28,99.263,99.28,97464014.0
2005-11-04 02:31:00,99.275,99.275,99.247,99.272,75565789.0
2005-11-04 02:32:00,99.28,99.29,99.271,99.29,12896132.0
2005-11-04 02:33:00,99.295,99.3,99.287,99.3,32167320.0
2005-11-04 02:34:00,99.305,99.32,99.303,99.303,16695685.0
2005-11-04 02:35:00,99.305,99.31,99.288,99.31,75730344.0
2005-11-04 02:36:00,99.305,99.305,99.305,99.305,913152.0
2005-11-04 02:37:00,99.29,99.293,99.273,99.273,41692270.0
2005-11-04 02:38:00,99.275,99.28,99.26,99.28,79331746.0
2005-11-04 02:39:00,99.28,99.475,99.28,99.31,9191607.0
2005-11-04 02:40:00,99.303,99.33,99.295,99.295,231644045.0
2005-11-04 02:41:00,99.29,99.3,99.277,99.3,27702254.0
2005-11-04 02:42:00,99.293,99.313,99.285,99.3,82361138.0
2005-11-04 02:43:00,99.3,99.303,99.28,99.28,55282503.0
2005-11-04 02:44:00,99.28,99.299,99.28,99.293,58100189.0
2005-11-04 02:45:00,99.295,99.295,99.29,99.295,20353543.0
2005-11-04 02:46:00,99.293,99.315,99.283,99.3,42005704.0
2005-11-04 02:47:00,99.295,99.322,99.295,99.322,14287340.0
2005-11-04 02:48:00,99.325,99.343,99.305,99.33,75107108.0
2005-11-04 02:49:00,99.33,99.33,99.325,99.325,1492861.0
2005-11-04 02:50:00,99.313,99.323,99.313,99.323,43783253.0
2005-11-04 02:51:00,99.33,99.337,99.315,99.315,26368373.0
2005-11-04 02:52:00,99.325,99.33,99.319,99.33,7243889.0
2005-11-04 02:53:00,99.325,99.326,99.32,99.32,20049355.0
2005-11-04 02:54:00,99.315,99.315,99.3,99.315,39217547.0
2005-11-04 02:55:00,99.315,99.35,99.265,99.285,75660392.0
2005-11-04 02:56:00,99.28,99.325,99.28,99.307,38969609.0
2005-11-04 02:57:00,99.32,99.32,99.269,99.295,140893453.0
2005-11-04 02:58:00,99.3,99.323,99.283,99.3,247827011.0
2005-11-04 02:59:00,99.31,99.31,99.3,99.3,102636051.0
2005-11-04 03:00:00,99.295,99.295,99.28,99.28,15904198.0
2005-11-04 03:01:00,99.293,99.3,99.293,99.3,2944084.0
2005-11-04 03:02:00,99.295,99.295,99.278,99.278,123408896.0
2005-11-04 03:03:00,99.28,99.28,99.265,99.265,21106333.0
2005-11-04 03:04:00,99.285,99.291,99.28,99.28,609955278.0
2005-11-04 03:05:00,99.282,99.282,99.282,99.282,1759365.0
2005-11-04 03:06:00,99.282,99.295,99.245,99.295,57889461.0
2005-11-04 03:07:00,99.288,99.288,99.288,99.288,9083193.0
2005-11-04 03:08:00,99.292,99.292,99.277,99.277,100128070.0
2005-11-04 03:09:00,99.29,99.305,99.265,99.265,88514776.0
2005-11-04 03:10:00,99.29,99.29,99.273,99.28,96485342.0
2005-11-04 03:11:00,99.285,99.307,99.285,99.295,42861677.0
2005-11-04 03:12:00,99.3,99.315,99.3,99.315,44134109.0
2005-11-04 03:13:00,99.317,99.327,99.3,99.3,22167507.0
2005-11-04 03:14:00,99.307,99.32,99.307,99.32,6907570.0
2005-11-04 03:16:00,99.317,99.317,99.297,99.297,14395847.0
2005-11-04 03:17:00,99.29,99.29,99.275,99.285,13785797.0
2005-11-04 03:18:00,99.283,99.29,99.283,99.29,7864823.0
2005-11-04 03:19:00,99.28,99.29,99.238,99.29,24244806.0
2005-11-04 03:20:00,99.285,99.285,99.275,99.275,36730925.0
2005-11-04 03:21:00,99.285,99.285,99.28,99.28,5434368.0
2005-11-04 03:22:00,99.29,99.3,99.288,99.3,15887453.0
2005-11-04 03:23:00,99.29,99.291,99.287,99.287,18464821.0
2005-11-04 03:24:00,99.29,99.295,99.29,99.295,63674040.0
2005-11-04 03:25:00,99.29,99.305,99.29,99.305,2096174.0
2005-11-04 03:26:00,99.3,99.31,99.3,99.31,30837899.0
2005-11-04 03:27:00,99.305,99.305,99.29,99.29,2720834.0
2005-11-04 03:28:00,99.28,99.305,99.28,99.305,15232540.0
2005-11-04 03:29:00,99.305,99.305,99.305,99.305,687949.0
2005-11-04 03:30:00,99.293,99.294,99.285,99.285,12126651.0
2005-11-04 03:31:00,99.275,99.281,99.27,99.27,17149071.0
2005-11-04 03:32:00,99.265,99.295,99.261,99.295,23378185.0
2005-11-04 03:33:00,99.283,99.283,99.283,99.283,20179049.0
2005-11-04 03:34:00,99.285,99.31,99.285,99.31,53041048.0
2005-11-04 03:35:00,99.31,99.31,99.305,99.305,7956843.0
2005-11-04 03:39:00,99.295,99.3,99.295,99.3,1148496.0
2005-11-04 03:40:00,99.3,99.3,99.3,99.3,4117509.0
2005-11-04 03:41:00,99.3,99.32,99.295,99.3,56340110.0
2005-11-04 03:43:00,99.295,99.295,99.295,99.295,5143522.0
2005-11-04 03:44:00,99.295,99.295,99.295,99.295,32214668.0
2005-11-04 03:45:00,99.31,99.325,99.31,99.315,5048225.0
2005-11-04 03:47:00,99.32,99.325,99.318,99.325,28725218.0
2005-11-04 03:48:00,99.333,99.333,99.325,99.325,13918557.0
2005-11-04 03:49:00,99.33,99.33,99.33,99.33,9337461.0
2005-11-04 03:50:00,99.32,99.325,99.32,99.325,4402919.0
2005-11-04 03:51:00,99.327,99.33,99.327,99.33,10293665.0
2005-11-04 03:52:00,99.34,99.34,99.323,99.323,28755705.0
2005-11-04 03:54:00,99.323,99.345,99.323,99.345,1975908.0
2005-11-04 03:55:00,99.345,99.355,99.318,99.355,34691804.0
2005-11-04 03:56:00,99.35,99.35,99.35,99.35,29863933.0
2005-11-04 03:57:00,99.358,99.365,99.34,99.35,353006490.0
2005-11-04 03:58:00,99.355,99.355,99.345,99.345,97338961.0
2005-11-04 03:59:00,99.335,99.355,99.335,99.355,40356580.0
2005-11-04 04:00:00,99.35,99.35,99.331,99.34,108065906.0
2005-11-04 04:01:00,99.333,99.345,99.332,99.343,26284452.0
2005-11-04 04:02:00,99.34,99.345,99.328,99.328,34663510.0
2005-11-04 04:03:00,99.34,99.34,99.33,99.335,240716263.0
2005-11-04 04:04:00,99.33,99.345,99.33,99.33,219960242.0
2005-11-04 04:05:00,99.335,99.342,99.327,99.327,122446639.0
2005-11-04 04:06:00,99.33,99.34,99.313,99.315,127001492.0
2005-11-04 04:07:00,99.32,99.335,99.312,99.325,521213949.0
2005-11-04 04:08:00,99.33,99.344,99.33,99.335,35717811.0
2005-11-04 04:09:00,99.32,99.345,99.319,99.345,26864859.0
2005-11-04 04:10:00,99.333,99.348,99.329,99.33,63096033.0
2005-11-04 04:11:00,99.325,99.325,99.29,99.29,41261605.0
2005-11-04 04:12:00,99.295,99.305,99.293,99.295,55910607.0
2005-11-04 04:13:00,99.3,99.328,99.3,99.328,202463713.0
2005-11-04 04:14:00,99.323,99.33,99.285,99.33,40311363.0
2005-11-04 04:15:00,99.33,99.335,99.32,99.325,48802849.0
2005-11-04 04:16:00,99.323,99.335,99.318,99.33,22638679.0
2005-11-04 04:17:00,99.315,99.315,99.305,99.305,86969214.0
2005-11-04 04:18:00,99.305,99.325,99.302,99.32,8490786.0
2005-11-04 04:19:00,99.32,99.335,99.32,99.335,48284146.0
2005-11-04 04:21:00,99.335,99.335,99.305,99.305,106501431.0
2005-11-04 04:22:00,99.31,99.335,99.308,99.31,346652352.0
2005-11-04 04:23:00,99.313,99.34,99.313,99.34,32274544.0
2005-11-04 04:24:00,99.335,99.335,99.325,99.325,33571214.0
2005-11-04 04:25:00,99.335,99.335,99.313,99.313,25688560.0
2005-11-04 04:26:00,99.31,99.32,99.307,99.32,167831520.0
2005-11-04 04:27:00,99.323,99.323,99.285,99.292,11049558.0
2005-11-04 04:28:00,99.3,99.3,99.3,99.3,2106001.0
2005-11-04 04:29:00,99.295,99.319,99.295,99.315,28148403.0
2005-11-04 04:30:00,99.32,99.325,99.31,99.325,54077957.0
2005-11-04 04:31:00,99.315,99.315,99.29,99.29,30938110.0
2005-11-04 04:33:00,99.3,99.3,99.255,99.3,138792446.0
2005-11-04 04:34:00,99.295,99.315,99.295,99.295,33263568.0
2005-11-04 04:35:00,99.3,99.305,99.288,99.293,57940563.0
2005-11-04 04:38:00,99.305,99.316,99.295,99.295,132542872.0
2005-11-04 04:39:00,99.295,99.325,99.295,99.305,10238955.0
2005-11-04 04:40:00,99.305,99.313,99.302,99.312,17129113.0
2005-11-04 04:41:00,99.315,99.319,99.295,99.295,63323844.0
2005-11-04 04:42:00,99.293,99.317,99.293,99.305,195741053.0
2005-11-04 04:43:00,99.302,99.327,99.302,99.312,15606488.0
2005-11-04 04:44:00,99.323,99.329,99.32,99.32,178556445.0
2005-11-04 04:45:00,99.33,99.33,99.275,99.31,77542982.0
2005-11-04 04:46:00,99.32,99.325,99.305,99.315,109128034.0
2005-11-04 04:47:00,99.315,99.325,99.27,99.305,147336338.0
2005-11-04 04:48:00,99.303,99.32,99.301,99.32,23359437.0
2005-11-04 04:49:00,99.32,99.32,99.3,99.3,8396503.0
2005-11-04 04:53:00,99.298,99.305,99.292,99.3,115830366.0
2005-11-04 04:54:00,99.305,99.305,99.29,99.3,338066602.0
2005-11-04 04:55:00,99.29,99.31,99.29,99.29,67295497.0
2005-11-04 04:56:00,99.287,99.306,99.287,99.292,17652068.0
2005-11-04 04:57:00,99.29,99.295,99.29,99.295,36306941.0
2005-11-04 04:58:00,99.29,99.305,99.285,99.305,147138773.0
2005-11-04 04:59:00,99.295,99.3,99.29,99.29,87891105.0
2005-11-04 05:05:00,99.29,99.305,99.29,99.305,3628922.0
2005-11-04 05:06:00,99.305,99.313,99.305,99.313,21419504.0
2005-11-04 05:07:00,99.31,99.318,99.31,99.315,86499500.0
2005-11-04 05:08:00,99.315,99.315,99.295,99.31,95364129.0
2005-11-04 05:10:00,99.315,99.325,99.295,99.295,44083707.0
2005-11-04 05:11:00,99.315,99.315,99.299,99.31,83073404.0
2005-11-04 05:12:00,99.315,99.317,99.295,99.295,73845652.0
2005-11-04 05:13:00,99.31,99.323,99.301,99.323,64703227.0
2005-11-04 05:14:00,99.32,99.32,99.262,99.293,105149737.0
2005-11-04 05:16:00,99.3,99.3,99.281,99.293,23682358.0
2005-11-04 05:19:00,99.275,99.3,99.243,99.3,107754626.0
2005-11-04 05:20:00,99.305,99.319,99.301,99.302,52725225.0
2005-11-04 05:21:00,99.31,99.315,99.3,99.305,32603585.0
2005-11-04 05:22:00,99.305,99.31,99.297,99.297,65154709.0
2005-11-04 05:23:00,99.298,99.305,99.293,99.295,83019882.0
2005-11-04 05:24:00,99.285,99.295,99.278,99.278,149176081.0
2005-11-04 05:25:00,99.27,99.305,99.27,99.305,55893405.0
2005-11-04 05:27:00,99.315,99.32,99.295,99.295,60238465.0
2005-11-04 05:30:00,99.31,99.31,99.302,99.302,2733559.0
2005-11-04 05:31:00,99.31,99.34,99.31,99.313,52168993.0
2005-11-04 05:32:00,99.318,99.318,99.3,99.3,33593764.0
2005-11-04 05:33:00,99.305,99.305,99.305,99.305,3922776.0
2005-11-04 05:34:00,99.302,99.302,99.285,99.285,53830487.0
2005-11-04 05:35:00,99.295,99.303,99.295,99.303,11468456.0
2005-11-04 05:36:00,99.31,99.31,99.293,99.293,101815702.0
2005-11-04 05:37:00,99.295,99.33,99.295,99.313,17435285.0
2005-11-04 05:38:00,99.305,99.309,99.295,99.295,111752372.0
2005-11-04 05:39:00,99.305,99.31,99.295,99.31,62691041.0
2005-11-04 05:40:00,99.31,99.31,99.292,99.295,108684449.0
2005-11-04 05:41:00,99.297,99.3,99.285,99.29,55705226.0
2005-11-04 05:43:00,99.3,99.303,99.296,99.298,56320706.0
2005-11-04 05:44:00,99.315,99.375,99.315,99.353,68750470.0
2005-11-04 05:45:00,99.363,99.42,99.363,99.39,27428679.0
2005-11-04 05:46:00,99.395,99.402,99.382,99.39,12938180.0
2005-11-04 05:47:00,99.395,99.395,99.328,99.365,25563386.0
2005-11-04 05:48:00,99.363,99.373,99.363,99.37,76233185.0
2005-11-04 05:49:00,99.365,99.374,99.35,99.365,41271484.0
2005-11-04 05:50:00,99.36,99.38,99.36,99.38,21254468.0
2005-11-04 05:51:00,99.383,99.383,99.352,99.355,94520599.0
2005-11-04 05:52:00,99.365,99.388,99.35,99.35,356557918.0
2005-11-04 05:53:00,99.37,99.4,99.348,99.4,16642770.0
2005-11-04 05:54:00,99.4,99.46,99.4,99.415,276974894.0
2005-11-04 05:55:00,99.435,99.438,99.405,99.425,90199027.0
2005-11-04 05:56:00,99.41,99.47,99.41,99.47,49637182.0
2005-11-04 05:57:00,99.465,99.465,99.405,99.405,283054081.0
2005-11-04 05:58:00,99.428,99.43,99.42,99.43,76264696.0
2005-11-04 05:59:00,99.425,99.433,99.42,99.42,37010057.0
2005-11-04 06:00:00,99.413,99.42,99.41,99.415,50383831.0
2005-11-04 06:01:00,99.412,99.412,99.373,99.385,37295851.0
2005-11-04 06:02:00,99.387,99.403,99.386,99.39,115549356.0
2005-11-04 06:03:00,99.355,99.405,99.355,99.39,216759065.0
2005-11-04 06:04:00,99.395,99.425,99.395,99.425,229699168.0
2005-11-04 06:05:00,99.435,99.435,99.425,99.425,59670132.0
2005-11-04 06:06:00,99.425,99.441,99.42,99.425,64501135.0
2005-11-04 06:07:00,99.43,99.435,99.42,99.43,222789981.0
2005-11-04 06:08:00,99.425,99.425,99.413,99.413,21156222.0
2005-11-04 06:09:00,99.415,99.428,99.415,99.425,33264218.0
2005-11-04 06:10:00,99.428,99.428,99.395,99.395,64026368.0
2005-11-04 06:11:00,99.395,99.41,99.395,99.41,87102670.0
2005-11-04 06:12:00,99.41,99.419,99.41,99.41,106822599.0
2005-11-04 06:13:00,99.425,99.435,99.425,99.425,107279766.0
2005-11-04 06:14:00,99.43,99.43,99.415,99.415,17570725.0
2005-11-04 06:15:00,99.415,99.418,99.385,99.385,50692741.0
2005-11-04 06:16:00,99.405,99.405,99.39,99.395,33151838.0
2005-11-04 06:18:00,99.39,99.405,99.39,99.405,192845044.0
2005-11-04 06:19:00,99.41,99.416,99.393,99.405,119724500.0
2005-11-04 06:20:00,99.415,99.42,99.409,99.41,44702667.0
2005-11-04 06:21:00,99.4,99.415,99.4,99.41,117822614.0
2005-11-04 06:22:00,99.41,99.416,99.375,99.415,229727290.0
2005-11-04 06:23:00,99.403,99.43,99.401,99.43,164007669.0
2005-11-04 06:25:00,99.423,99.44,99.423,99.435,9793475.0
2005-11-04 06:28:00,99.445,99.445,99.435,99.445,9573748.0
2005-11-04 06:29:00,99.445,99.445,99.435,99.44,5838113.0
2005-11-04 06:30:00,99.435,99.435,99.433,99.433,35634311.0
2005-11-04 06:32:00,99.433,99.445,99.43,99.44,68499575.0
2005-11-04 06:33:00,99.44,99.463,99.44,99.463,13911454.0
2005-11-04 06:34:00,99.465,99.466,99.45,99.463,18624433.0
2005-11-04 06:36:00,99.475,99.486,99.475,99.475,21523513.0
2005-11-04 06:37:00,99.475,99.48,99.469,99.47,101514908.0
2005-11-04 06:38:00,99.47,99.475,99.46,99.47,110816815.0
2005-11-04 06:39:00,99.475,99.475,99.436,99.44,97942060.0
2005-11-04 06:40:00,99.445,99.463,99.445,99.463,5555737.0
2005-11-04 06:42:00,99.47,99.472,99.44,99.44,504917093.0
2005-11-04 06:43:00,99.46,99.462,99.45,99.462,16447324.0
2005-11-04 06:44:00,99.463,99.467,99.461,99.465,72446953.0
2005-11-04 06:45:00,99.445,99.451,99.43,99.43,74154694.0
2005-11-04 06:46:00,99.43,99.455,99.43,99.445,27819726.0
2005-11-04 06:47:00,99.458,99.465,99.444,99.465,127169621.0
2005-11-04 06:48:00,99.455,99.463,99.423,99.46,19648165.0
2005-11-04 06:49:00,99.475,99.475,99.462,99.47,12701411.0
2005-11-04 06:50:00,99.47,99.47,99.46,99.462,43879530.0
2005-11-04 06:51:00,99.468,99.47,99.46,99.467,152713091.0
2005-11-04 06:52:00,99.445,99.458,99.445,99.458,83267129.0
2005-11-04 06:53:00,99.46,99.467,99.459,99.46,488326516.0
2005-11-04 06:54:00,99.468,99.483,99.468,99.477,245366396.0
2005-11-04 06:55:00,99.48,99.491,99.48,99.48,74828435.0
2005-11-04 06:56:00,99.48,99.48,99.458,99.475,37155836.0
2005-11-04 06:57:00,99.48,99.485,99.47,99.472,35170309.0
2005-11-04 06:59:00,99.475,99.485,99.435,99.472,149496065.0
2005-11-04 07:00:00,99.472,99.48,99.465,99.465,54113843.0
2005-11-04 07:01:00,99.48,99.485,99.475,99.485,84574274.0
2005-11-04 07:02:00,99.48,99.49,99.471,99.48,21222003.0
2005-11-04 07:03:00,99.475,99.492,99.473,99.478,108584733.0
2005-11-04 07:04:00,99.48,99.497,99.48,99.49,85104892.0
2005-11-04 07:05:00,99.5,99.523,99.5,99.5,27615879.0
2005-11-04 07:06:00,99.485,99.49,99.463,99.463,55838729.0
2005-11-04 07:08:00,99.47,99.475,99.46,99.475,33996478.0
2005-11-04 07:09:00,99.465,99.48,99.465,99.472,130627330.0
2005-11-04 07:11:00,99.475,99.49,99.475,99.475,61744619.0
2005-11-04 07:12:00,99.485,99.487,99.473,99.473,17396712.0
2005-11-04 07:13:00,99.472,99.48,99.472,99.473,11371840.0
2005-11-04 07:15:00,99.48,99.48,99.473,99.473,161473078.0
2005-11-04 07:16:00,99.465,99.485,99.435,99.475,137604200.0
2005-11-04 07:18:00,99.48,99.485,99.465,99.47,34589204.0
2005-11-04 07:19:00,99.47,99.475,99.458,99.462,64404532.0
2005-11-04 07:20:00,99.467,99.48,99.462,99.48,93889283.0
2005-11-04 07:21:00,99.475,99.497,99.475,99.49,195053098.0
2005-11-04 07:22:00,99.5,99.516,99.48,99.51,56775682.0
2005-11-04 07:23:00,99.513,99.522,99.492,99.492,241311771.0
2005-11-04 07:24:00,99.505,99.505,99.495,99.495,13310184.0
2005-11-04 07:25:00,99.498,99.515,99.494,99.495,108476603.0
2005-11-04 07:26:00,99.5,99.507,99.495,99.495,10140264.0
2005-11-04 07:27:00,99.485,99.513,99.485,99.49,70734054.0
2005-11-04 07:28:00,99.49,99.496,99.483,99.483,149770967.0
2005-11-04 07:29:00,99.485,99.495,99.482,99.49,11202374.0
2005-11-04 07:30:00,99.495,99.495,99.445,99.495,97268184.0
2005-11-04 07:34:00,99.48,99.49,99.48,99.485,118512214.0
2005-11-04 07:35:00,99.49,99.495,99.48,99.485,12298814.0
2005-11-04 07:36:00,99.485,99.495,99.485,99.495,67241992.0
2005-11-04 07:37:00,99.495,99.495,99.485,99.495,68833826.0
2005-11-04 07:38:00,99.485,99.5,99.479,99.5,78223099.0
2005-11-04 07:39:00,99.505,99.505,99.491,99.493,83984272.0
2005-11-04 07:40:00,99.52,99.52,99.485,99.52,49547910.0
2005-11-04 07:41:00,99.51,99.54,99.51,99.52,133240759.0
2005-11-04 07:42:00,99.515,99.516,99.505,99.515,19838020.0
2005-11-04 07:43:00,99.52,99.52,99.503,99.505,49547812.0
2005-11-04 07:44:00,99.51,99.51,99.505,99.505,70185902.0
2005-11-04 07:45:00,99.503,99.503,99.492,99.497,30178335.0
2005-11-04 07:46:00,99.503,99.522,99.503,99.515,80007432.0
2005-11-04 07:47:00,99.515,99.517,99.513,99.515,76221727.0
2005-11-04 07:49:00,99.515,99.52,99.51,99.513,73548748.0
2005-11-04 07:50:00,99.525,99.525,99.508,99.525,15776272.0
2005-11-04 07:51:00,99.52,99.52,99.495,99.502,99414135.0
2005-11-04 07:52:00,99.507,99.517,99.507,99.51,65613347.0
2005-11-04 07:53:00,99.513,99.513,99.495,99.495,19356310.0
2005-11-04 07:55:00,99.505,99.505,99.485,99.5,15367850.0
2005-11-04 07:56:00,99.49,99.5,99.487,99.497,25582175.0
2005-11-04 07:57:00,99.5,99.513,99.485,99.505,301107650.0
2005-11-04 07:58:00,99.51,99.526,99.505,99.51,64881575.0
2005-11-04 07:59:00,99.475,99.525,99.475,99.525,115295655.0
2005-11-04 08:00:00,99.515,99.56,99.515,99.56,34674098.0
2005-11-04 08:01:00,99.565,99.59,99.565,99.575,77111445.0
2005-11-04 08:02:00,99.565,99.575,99.555,99.56,134198438.0
2005-11-04 08:03:00,99.57,99.57,99.53,99.55,27289133.0
2005-11-04 08:04:00,99.54,99.555,99.54,99.543,37976543.0
2005-11-04 08:05:00,99.543,99.543,99.499,99.53,115791462.0
2005-11-04 08:06:00,99.517,99.553,99.495,99.495,108469341.0
2005-11-04 08:07:00,99.545,99.545,99.52,99.525,42499809.0
2005-11-04 08:08:00,99.525,99.525,99.502,99.515,33702354.0
2005-11-04 08:09:00,99.513,99.519,99.509,99.51,26639545.0
2005-11-04 08:10:00,99.505,99.51,99.503,99.505,34160321.0
2005-11-04 08:11:00,99.515,99.52,99.489,99.49,207527514.0
2005-11-04 08:12:00,99.5,99.5,99.475,99.49,27353272.0
2005-11-04 08:13:00,99.49,99.49,99.458,99.46,68327237.0
2005-11-04 08:14:00,99.455,99.489,99.453,99.47,156793755.0
2005-11-04 08:15:00,99.467,99.477,99.465,99.465,66583326.0
2005-11-04 08:16:00,99.475,99.493,99.475,99.485,182063054.0
2005-11-04 08:17:00,99.485,99.497,99.485,99.485,100583245.0
2005-11-04 08:18:00,99.495,99.504,99.49,99.49,28996349.0
2005-11-04 08:20:00,99.48,99.508,99.48,99.49,16515242.0
2005-11-04 08:21:00,99.495,99.495,99.48,99.48,6312838.0
2005-11-04 08:22:00,99.47,99.488,99.467,99.487,34064872.0
2005-11-04 08:23:00,99.475,99.489,99.475,99.48,47851345.0
2005-11-04 08:24:00,99.475,99.486,99.47,99.485,391346927.0
2005-11-04 08:25:00,99.445,99.501,99.445,99.465,19954003.0
2005-11-04 08:26:00,99.465,99.475,99.455,99.47,15187513.0
2005-11-04 08:27:00,99.47,99.495,99.455,99.495,19667255.0
2005-11-04 08:28:00,99.505,99.505,99.478,99.495,22391400.0
2005-11-04 08:29:00,99.505,99.515,99.495,99.505,112245167.0
2005-11-04 08:30:00,99.505,99.508,99.49,99.495,53958701.0
2005-11-04 08:31:00,99.49,99.53,99.49,99.53,112674075.0
2005-11-04 08:32:00,99.53,99.53,99.51,99.51,16309888.0
2005-11-04 08:33:00,99.515,99.53,99.515,99.53,19951450.0
2005-11-04 08:34:00,99.53,99.541,99.523,99.54,15508434.0
2005-11-04 08:35:00,99.538,99.538,99.485,99.485,131531021.0
2005-11-04 08:36:00,99.535,99.536,99.505,99.53,28719052.0
2005-11-04 08:37:00,99.525,99.527,99.5,99.5,411336342.0
2005-11-04 08:38:00,99.505,99.508,99.48,99.48,144678489.0
2005-11-04 08:39:00,99.48,99.485,99.47,99.48,32674306.0
2005-11-04 08:40:00,99.473,99.476,99.455,99.455,58726803.0
2005-11-04 08:41:00,99.455,99.48,99.445,99.465,68452640.0
2005-11-04 08:42:00,99.465,99.48,99.453,99.47,22201870.0
2005-11-04 08:43:00,99.47,99.47,99.441,99.445,92947962.0
2005-11-04 08:44:00,99.44,99.452,99.43,99.452,39885161.0
2005-11-04 08:45:00,99.455,99.455,99.425,99.44,123709574.0
2005-11-04 08:46:00,99.437,99.446,99.415,99.415,470672269.0
2005-11-04 08:47:00,99.417,99.425,99.41,99.425,12837511.0
2005-11-04 08:48:00,99.41,99.43,99.41,99.43,160553882.0
2005-11-04 08:49:00,99.42,99.43,99.405,99.405,63471954.0
2005-11-04 08:50:00,99.42,99.42,99.387,99.387,110894085.0
2005-11-04 08:51:00,99.41,99.42,99.403,99.403,51943359.0
2005-11-04 08:52:00,99.407,99.43,99.407,99.43,14308434.0
2005-11-04 08:53:00,99.42,99.435,99.42,99.435,220500784.0
2005-11-04 08:54:00,99.433,99.439,99.426,99.435,138264059.0
2005-11-04 08:55:00,99.43,99.43,99.397,99.397,167632970.0
2005-11-04 08:56:00,99.405,99.41,99.365,99.4,122728498.0
2005-11-04 08:57:00,99.397,99.399,99.38,99.393,24889760.0
2005-11-04 08:58:00,99.395,99.395,99.385,99.393,119630581.0
2005-11-04 08:59:00,99.393,99.407,99.389,99.39,431833811.0
2005-11-04 09:00:00,99.395,99.395,99.375,99.382,205063110.0
2005-11-04 09:01:00,99.39,99.39,99.355,99.39,86053073.0
2005-11-04 09:02:00,99.395,99.405,99.375,99.405,205605925.0
2005-11-04 09:03:00,99.41,99.415,99.402,99.402,158044978.0
2005-11-04 09:04:00,99.403,99.415,99.402,99.41,176826514.0
2005-11-04 09:05:00,99.4,99.415,99.395,99.4,105836388.0
2005-11-04 09:06:00,99.405,99.42,99.405,99.405,106545988.0
2005-11-04 09:07:00,99.4,99.42,99.4,99.405,23339747.0
2005-11-04 09:08:00,99.403,99.403,99.375,99.375,168226828.0
2005-11-04 09:09:00,99.385,99.403,99.385,99.395,13306722.0
2005-11-04 09:10:00,99.39,99.427,99.39,99.427,216005885.0
2005-11-04 09:11:00,99.438,99.44,99.425,99.44,29572099.0
2005-11-04 09:13:00,99.445,99.445,99.41,99.425,124469429.0
2005-11-04 09:14:00,99.43,99.43,99.405,99.405,127313180.0
2005-11-04 09:15:00,99.41,99.422,99.41,99.41,80800457.0
2005-11-04 09:16:00,99.402,99.44,99.402,99.43,93074332.0
2005-11-04 09:17:00,99.425,99.435,99.42,99.435,113796742.0
2005-11-04 09:18:00,99.43,99.438,99.42,99.42,130851935.0
2005-11-04 09:19:00,99.415,99.419,99.407,99.41,40913399.0
2005-11-04 09:20:00,99.4,99.42,99.4,99.41,56192990.0
2005-11-04 09:21:00,99.403,99.43,99.403,99.415,42749727.0
2005-11-04 09:22:00,99.405,99.408,99.385,99.385,88089148.0
2005-11-04 09:23:00,99.39,99.405,99.358,99.393,56290323.0
2005-11-04 09:24:00,99.395,99.41,99.393,99.393,64181385.0
2005-11-04 09:25:00,99.4,99.418,99.4,99.415,19046552.0
2005-11-04 09:26:00,99.415,99.449,99.41,99.433,80705667.0
2005-11-04 09:27:00,99.423,99.445,99.423,99.445,96001218.0
2005-11-04 09:28:00,99.45,99.485,99.43,99.475,179809860.0
2005-11-04 09:29:00,99.473,99.485,99.473,99.478,43165572.0
2005-11-04 09:30:00,99.48,99.485,99.465,99.485,59834508.0
2005-11-04 09:31:00,99.48,99.49,99.473,99.473,28779539.0
2005-11-04 09:32:00,99.485,99.485,99.465,99.48,64217998.0
2005-11-04 09:33:00,99.473,99.473,99.465,99.465,65728943.0
2005-11-04 09:34:00,99.47,99.479,99.46,99.462,489533341.0
2005-11-04 09:35:00,99.462,99.49,99.46,99.49,34680256.0
2005-11-04 09:36:00,99.495,99.53,99.485,99.488,189651604.0
2005-11-04 09:37:00,99.483,99.51,99.483,99.495,19701297.0
2005-11-04 09:38:00,99.485,99.485,99.442,99.445,70789395.0
2005-11-04 09:39:00,99.442,99.47,99.437,99.44,47013971.0
2005-11-04 09:40:00,99.395,99.471,99.395,99.42,28379201.0
2005-11-04 09:41:00,99.423,99.425,99.381,99.42,88297972.0
2005-11-04 09:42:00,99.423,99.44,99.382,99.382,74270015.0
2005-11-04 09:43:00,99.38,99.415,99.38,99.415,38773371.0
2005-11-04 09:44:00,99.41,99.43,99.405,99.41,76454401.0
2005-11-04 09:45:00,99.415,99.415,99.405,99.405,20290031.0
2005-11-04 09:46:00,99.41,99.41,99.385,99.385,246571874.0
2005-11-04 09:47:00,99.403,99.403,99.39,99.39,73707049.0
2005-11-04 09:48:00,99.385,99.386,99.365,99.372,52785867.0
2005-11-04 09:49:00,99.37,99.391,99.368,99.383,115736314.0
2005-11-04 09:50:00,99.372,99.38,99.372,99.38,22364924.0
2005-11-04 09:51:00,99.38,99.38,99.352,99.352,40007771.0
2005-11-04 09:52:00,99.35,99.39,99.35,99.38,146379223.0
2005-11-04 09:53:00,99.38,99.385,99.373,99.378,99321589.0
2005-11-04 09:54:00,99.375,99.394,99.374,99.38,107641105.0
2005-11-04 09:55:00,99.385,99.395,99.357,99.395,59428418.0
2005-11-04 09:56:00,99.387,99.44,99.367,99.44,11628741.0
2005-11-04 09:57:00,99.44,99.454,99.425,99.425,81069144.0
2005-11-04 09:58:00,99.445,99.483,99.423,99.46,411177734.0
2005-11-04 09:59:00,99.46,99.55,99.44,99.55,133979278.0
2005-11-04 10:00:00,99.545,99.705,99.545,99.665,26634441.0
2005-11-04 10:01:00,99.65,99.656,99.553,99.553,69698391.0
2005-11-04 10:02:00,99.57,99.595,99.545,99.56,78159676.0
2005-11-04 10:03:00,99.575,99.575,99.55,99.562,174377165.0
2005-11-04 10:04:00,99.57,99.58,99.543,99.58,29147740.0
2005-11-04 10:05:00,99.573,99.59,99.541,99.59,84600948.0
2005-11-04 10:06:00,99.563,99.6,99.553,99.59,37287134.0
2005-11-04 10:07:00,99.59,99.603,99.59,99.592,19732768.0
2005-11-04 10:08:00,99.588,99.589,99.565,99.572,133677075.0
2005-11-04 10:09:00,99.585,99.605,99.575,99.605,19327389.0
2005-11-04 10:10:00,99.59,99.59,99.566,99.585,185364504.0
2005-11-04 10:11:00,99.58,99.595,99.572,99.572,66163297.0
2005-11-04 10:12:00,99.583,99.583,99.57,99.58,58036090.0
2005-11-04 10:13:00,99.578,99.579,99.559,99.56,78444302.0
2005-11-04 10:14:00,99.55,99.57,99.546,99.555,73023544.0
2005-11-04 10:15:00,99.55,99.64,99.55,99.605,146779492.0
2005-11-04 10:16:00,99.605,99.634,99.575,99.575,112708045.0
2005-11-04 10:17:00,99.613,99.66,99.595,99.595,21223394.0
2005-11-04 10:18:00,99.585,99.593,99.585,99.585,155682007.0
2005-11-04 10:19:00,99.555,99.58,99.555,99.58,186601571.0
2005-11-04 10:20:00,99.575,99.594,99.567,99.567,175515638.0
2005-11-04 10:21:00,99.58,99.595,99.569,99.573,181913595.0
2005-11-04 10:22:00,99.58,99.603,99.58,99.603,108701187.0
2005-11-04 10:23:00,99.605,99.625,99.6,99.625,61387050.0
2005-11-04 10:24:00,99.61,99.653,99.61,99.653,57479738.0
2005-11-04 10:25:00,99.66,99.66,99.625,99.625,133495499.0
2005-11-04 10:26:00,99.625,99.636,99.607,99.612,88031773.0
2005-11-04 10:27:00,99.615,99.615,99.602,99.605,102368833.0
2005-11-04 10:28:00,99.605,99.655,99.583,99.655,53280509.0
2005-11-04 10:29:00,99.645,99.645,99.615,99.615,10923713.0
2005-11-04 10:30:00,99.62,99.635,99.62,99.635,36848325.0
2005-11-04 10:31:00,99.635,99.655,99.622,99.65,136498791.0
2005-11-04 10:32:00,99.65,99.65,99.6,99.602,52695704.0
2005-11-04 10:33:00,99.587,99.605,99.575,99.575,75758227.0
2005-11-04 10:34:00,99.568,99.579,99.567,99.57,37903675.0
2005-11-04 10:35:00,99.57,99.57,99.53,99.54,169040791.0
2005-11-04 10:36:00,99.532,99.55,99.532,99.542,35123070.0
2005-11-04 10:37:00,99.555,99.56,99.525,99.56,57067162.0
2005-11-04 10:38:00,99.545,99.563,99.545,99.563,683214355.0
2005-11-04 10:39:00,99.553,99.58,99.553,99.555,216446391.0
2005-11-04 10:40:00,99.562,99.562,99.55,99.562,162204362.0
2005-11-04 10:41:00,99.563,99.575,99.545,99.57,15987123.0
2005-11-04 10:42:00,99.58,99.605,99.555,99.58,12983121.0
2005-11-04 10:43:00,99.585,99.585,99.562,99.57,20741544.0
2005-11-04 10:44:00,99.565,99.575,99.563,99.575,53188690.0
2005-11-04 10:45:00,99.562,99.562,99.535,99.56,49197175.0
2005-11-04 10:46:00,99.55,99.55,99.525,99.533,142555752.0
2005-11-04 10:47:00,99.535,99.555,99.512,99.523,70065810.0
2005-11-04 10:48:00,99.525,99.531,99.485,99.485,88630818.0
2005-11-04 10:49:00,99.5,99.5,99.447,99.483,106049375.0
2005-11-04 10:50:00,99.485,99.545,99.485,99.492,61056989.0
2005-11-04 10:51:00,99.5,99.5,99.48,99.49,45941687.0
2005-11-04 10:52:00,99.483,99.515,99.483,99.515,68041417.0
2005-11-04 10:53:00,99.51,99.51,99.495,99.505,631795722.0
2005-11-04 10:54:00,99.51,99.513,99.493,99.502,289658062.0
2005-11-04 10:55:00,99.5,99.523,99.5,99.51,501038504.0
2005-11-04 10:56:00,99.52,99.52,99.452,99.5,36615763.0
2005-11-04 10:57:00,99.5,99.51,99.469,99.503,12655054.0
2005-11-04 10:58:00,99.507,99.533,99.497,99.497,15884729.0
2005-11-04 10:59:00,99.51,99.516,99.46,99.46,34431260.0
2005-11-04 11:00:00,99.46,99.465,99.43,99.465,270877455.0
2005-11-04 11:01:00,99.455,99.455,99.4,99.402,17375547.0
2005-11-04 11:02:00,99.4,99.422,99.4,99.4,46519376.0
2005-11-04 11:03:00,99.393,99.433,99.393,99.405,75006856.0
2005-11-04 11:04:00,99.4,99.42,99.4,99.405,112914212.0
2005-11-04 11:05:00,99.405,99.42,99.335,99.41,235843277.0
2005-11-04 11:06:00,99.403,99.403,99.363,99.395,41511610.0
2005-11-04 11:07:00,99.385,99.405,99.385,99.405,61050304.0
2005-11-04 11:08:00,99.39,99.419,99.365,99.41,84333388.0
2005-11-04 11:09:00,99.415,99.415,99.33,99.345,42967505.0
2005-11-04 11:10:00,99.35,99.352,99.344,99.345,403993921.0
2005-11-04 11:11:00,99.34,99.35,99.34,99.345,154505841.0
2005-11-04 11:12:00,99.338,99.363,99.31,99.31,173070385.0
2005-11-04 11:13:00,99.328,99.335,99.32,99.32,60202821.0
2005-11-04 11:14:00,99.327,99.335,99.32,99.325,31826515.0
2005-11-04 11:15:00,99.323,99.353,99.323,99.335,57221725.0
2005-11-04 11:16:00,99.332,99.361,99.332,99.355,169198714.0
2005-11-04 11:17:00,99.365,99.365,99.34,99.345,341898780.0
2005-11-04 11:18:00,99.34,99.343,99.315,99.323,24578307.0
2005-11-04 11:19:00,99.33,99.353,99.329,99.353,68488948.0
2005-11-04 11:20:00,99.345,99.359,99.345,99.352,75027875.0
2005-11-04 11:21:00,99.355,99.383,99.355,99.36,25125140.0
2005-11-04 11:22:00,99.375,99.375,99.36,99.365,333038499.0
2005-11-04 11:23:00,99.37,99.384,99.335,99.335,53413323.0
2005-11-04 11:24:00,99.375,99.375,99.36,99.365,44345077.0
2005-11-04 11:25:00,99.37,99.405,99.37,99.385,53831734.0
2005-11-04 11:26:00,99.405,99.41,99.384,99.41,67981664.0
2005-11-04 11:27:00,99.415,99.425,99.415,99.425,186979521.0
2005-11-04 11:28:00,99.42,99.423,99.415,99.415,31698656.0
2005-11-04 11:29:00,99.365,99.427,99.365,99.405,106361302.0
2005-11-04 11:30:00,99.407,99.43,99.403,99.41,150257330.0
2005-11-04 11:31:00,99.415,99.445,99.403,99.433,34561867.0
2005-11-04 11:32:00,99.445,99.445,99.41,99.418,84500204.0
2005-11-04 11:33:00,99.405,99.45,99.405,99.45,160712543.0
2005-11-04 11:34:00,99.448,99.448,99.412,99.435,65059494.0
2005-11-04 11:35:00,99.43,99.45,99.43,99.445,126463623.0
2005-11-04 11:36:00,99.44,99.452,99.435,99.435,197899764.0
2005-11-04 11:37:00,99.445,99.445,99.43,99.44,58254655.0
2005-11-04 11:38:00,99.445,99.445,99.418,99.425,166641196.0
2005-11-04 11:39:00,99.435,99.435,99.413,99.428,59561302.0
2005-11-04 11:40:00,99.43,99.432,99.4,99.42,72311059.0
2005-11-04 11:41:00,99.415,99.448,99.415,99.443,158519139.0
2005-11-04 11:42:00,99.44,99.445,99.423,99.438,92789210.0
2005-11-04 11:43:00,99.435,99.445,99.43,99.445,74999448.0
2005-11-04 11:44:00,99.42,99.445,99.42,99.43,13929026.0
2005-11-04 11:45:00,99.42,99.448,99.42,99.425,79043340.0
2005-11-04 11:46:00,99.435,99.45,99.42,99.428,189809747.0
2005-11-04 11:47:00,99.42,99.444,99.419,99.422,135555843.0
2005-11-04 11:48:00,99.42,99.435,99.42,99.42,91175908.0
2005-11-04 11:49:00,99.43,99.431,99.372,99.42,56889778.0
2005-11-04 11:50:00,99.417,99.417,99.395,99.405,231500484.0
2005-11-04 11:51:00,99.41,99.425,99.41,99.41,315959175.0
2005-11-04 11:52:00,99.41,99.42,99.407,99.42,23274862.0
2005-11-04 11:53:00,99.413,99.418,99.395,99.395,99238818.0
2005-11-04 11:54:00,99.395,99.423,99.395,99.405,242675822.0
2005-11-04 11:55:00,99.365,99.442,99.365,99.44,62626298.0
2005-11-04 11:56:00,99.432,99.445,99.432,99.435,65315530.0
2005-11-04 11:57:00,99.445,99.445,99.413,99.435,92471854.0
2005-11-04 11:58:00,99.433,99.455,99.433,99.44,100822983.0
2005-11-04 11:59:00,99.445,99.457,99.445,99.455,14327453.0
2005-11-04 12:00:00,99.445,99.451,99.427,99.43,103336121.0
2005-11-04 12:01:00,99.435,99.445,99.425,99.43,122998471.0
2005-11-04 12:02:00,99.435,99.435,99.41,99.425,49618019.0
2005-11-04 12:03:00,99.425,99.425,99.39,99.405,45054751.0
2005-11-04 12:04:00,99.415,99.43,99.412,99.43,13258870.0
2005-11-04 12:05:00,99.435,99.456,99.435,99.443,51901056.0
2005-11-04 12:06:00,99.453,99.466,99.453,99.455,100138687.0
2005-11-04 12:07:00,99.47,99.49,99.47,99.485,11896224.0
2005-11-04 12:08:00,99.465,99.477,99.465,99.473,105640509.0
2005-11-04 12:09:00,99.465,99.487,99.445,99.445,49548716.0
2005-11-04 12:10:00,99.465,99.48,99.463,99.465,80016298.0
2005-11-04 12:11:00,99.47,99.475,99.455,99.465,69797597.0
2005-11-04 12:12:00,99.473,99.486,99.462,99.475,20839885.0
2005-11-04 12:13:00,99.485,99.497,99.483,99.485,21522664.0
2005-11-04 12:15:00,99.495,99.495,99.475,99.475,120488161.0
2005-11-04 12:16:00,99.475,99.485,99.465,99.477,61312563.0
2005-11-04 12:17:00,99.478,99.478,99.463,99.463,87344230.0
2005-11-04 12:18:00,99.47,99.47,99.445,99.45,56033496.0
2005-11-04 12:19:00,99.455,99.468,99.45,99.455,32601275.0
2005-11-04 12:20:00,99.455,99.462,99.45,99.45,22825264.0
2005-11-04 12:21:00,99.45,99.455,99.448,99.45,309001093.0
2005-11-04 12:22:00,99.443,99.455,99.44,99.44,21509224.0
2005-11-04 12:23:00,99.45,99.45,99.425,99.425,35000164.0
2005-11-04 12:24:00,99.433,99.455,99.431,99.455,99842968.0
2005-11-04 12:25:00,99.453,99.465,99.452,99.455,226073407.0
2005-11-04 12:27:00,99.453,99.46,99.45,99.45,22946397.0
2005-11-04 12:28:00,99.46,99.46,99.435,99.455,343442786.0
2005-11-04 12:29:00,99.45,99.465,99.45,99.465,42792635.0
2005-11-04 12:30:00,99.455,99.466,99.43,99.43,104710725.0
2005-11-04 12:31:00,99.432,99.45,99.426,99.44,188110084.0
2005-11-04 12:32:00,99.45,99.455,99.44,99.445,46848980.0
2005-11-04 12:33:00,99.45,99.453,99.435,99.435,106687348.0
2005-11-04 12:34:00,99.44,99.45,99.432,99.445,126545003.0
2005-11-04 12:35:00,99.455,99.455,99.42,99.435,9681021.0
2005-11-04 12:36:00,99.43,99.448,99.43,99.438,146817419.0
2005-11-04 12:37:00,99.435,99.44,99.425,99.438,94469955.0
2005-11-04 12:38:00,99.425,99.45,99.425,99.445,117440289.0
2005-11-04 12:39:00,99.435,99.445,99.428,99.43,59075456.0
2005-11-04 12:40:00,99.425,99.445,99.425,99.425,112135637.0
2005-11-04 12:41:00,99.435,99.46,99.427,99.435,108292955.0
2005-11-04 12:42:00,99.433,99.447,99.41,99.432,29597679.0
2005-11-04 12:43:00,99.44,99.44,99.381,99.425,33795877.0
2005-11-04 12:44:00,99.425,99.425,99.409,99.413,90301165.0
2005-11-04 12:45:00,99.42,99.425,99.418,99.418,370702552.0
2005-11-04 12:46:00,99.425,99.425,99.41,99.415,566805836.0
2005-11-04 12:47:00,99.425,99.425,99.405,99.415,114234953.0
2005-11-04 12:48:00,99.408,99.424,99.405,99.405,37706919.0
2005-11-04 12:49:00,99.4,99.419,99.4,99.415,82535551.0
2005-11-04 12:50:00,99.41,99.435,99.405,99.41,111787432.0
2005-11-04 12:51:00,99.415,99.425,99.408,99.408,113864041.0
2005-11-04 12:52:00,99.415,99.425,99.404,99.41,139490481.0
2005-11-04 12:53:00,99.4,99.42,99.39,99.42,62705120.0
2005-11-04 12:54:00,99.41,99.435,99.41,99.43,17287171.0
2005-11-04 12:55:00,99.423,99.475,99.423,99.475,166323491.0
2005-11-04 12:56:00,99.462,99.485,99.462,99.467,75284400.0
2005-11-04 12:57:00,99.483,99.483,99.47,99.47,7317883.0
2005-11-04 12:58:00,99.47,99.485,99.459,99.485,421954700.0
2005-11-04 12:59:00,99.475,99.51,99.475,99.51,49748839.0
2005-11-04 13:00:00,99.51,99.51,99.49,99.51,30803661.0
2005-11-04 13:01:00,99.505,99.505,99.49,99.49,24460250.0
2005-11-04 13:02:00,99.485,99.505,99.485,99.493,64643452.0
2005-11-04 13:03:00,99.505,99.505,99.478,99.48,20335818.0
2005-11-04 13:04:00,99.47,99.503,99.47,99.497,90130062.0
2005-11-04 13:05:00,99.495,99.526,99.495,99.523,52655916.0
2005-11-04 13:06:00,99.54,99.565,99.53,99.54,21578594.0
2005-11-04 13:07:00,99.545,99.545,99.53,99.54,28945922.0
2005-11-04 13:08:00,99.535,99.545,99.528,99.528,13751840.0
2005-11-04 13:09:00,99.525,99.54,99.525,99.537,15048778.0
2005-11-04 13:10:00,99.535,99.537,99.523,99.523,65375360.0
2005-11-04 13:11:00,99.51,99.53,99.51,99.522,90762455.0
2005-11-04 13:12:00,99.522,99.522,99.503,99.503,182700408.0
2005-11-04 13:13:00,99.507,99.517,99.503,99.51,221409581.0
2005-11-04 13:14:00,99.51,99.528,99.504,99.513,106670031.0
2005-11-04 13:15:00,99.515,99.52,99.508,99.52,14613258.0
2005-11-04 13:16:00,99.52,99.551,99.491,99.533,81609846.0
2005-11-04 13:18:00,99.54,99.55,99.53,99.53,60207846.0
2005-11-04 13:19:00,99.527,99.53,99.485,99.53,299722491.0
2005-11-04 13:20:00,99.525,99.55,99.525,99.535,35938407.0
2005-11-04 13:21:00,99.532,99.543,99.53,99.533,102176880.0
2005-11-04 13:22:00,99.545,99.545,99.53,99.532,131889290.0
2005-11-04 13:24:00,99.537,99.537,99.52,99.52,23091449.0
2005-11-04 13:25:00,99.52,99.526,99.48,99.51,76112638.0
2005-11-04 13:26:00,99.52,99.532,99.51,99.53,42103961.0
2005-11-04 13:27:00,99.523,99.532,99.523,99.53,144075224.0
2005-11-04 13:28:00,99.545,99.555,99.532,99.555,15217906.0
2005-11-04 13:29:00,99.55,99.55,99.515,99.532,119921769.0
2005-11-04 13:30:00,99.56,99.56,99.551,99.555,27181016.0
2005-11-04 13:31:00,99.555,99.555,99.537,99.54,14362316.0
2005-11-04 13:32:00,99.53,99.575,99.53,99.575,87443827.0
2005-11-04 13:33:00,99.585,99.587,99.575,99.575,29396616.0
2005-11-04 13:34:00,99.573,99.583,99.553,99.563,88715668.0
2005-11-04 13:35:00,99.57,99.57,99.555,99.555,91363355.0
2005-11-04 13:36:00,99.545,99.582,99.545,99.582,67858404.0
2005-11-04 13:37:00,99.59,99.59,99.563,99.563,74350095.0
2005-11-04 13:38:00,99.565,99.582,99.562,99.575,106379741.0
2005-11-04 13:39:00,99.565,99.57,99.56,99.565,46586652.0
2005-11-04 13:40:00,99.555,99.571,99.555,99.565,289202085.0
2005-11-04 13:41:00,99.56,99.563,99.538,99.538,82443511.0
2005-11-04 13:42:00,99.55,99.555,99.54,99.54,62641908.0
2005-11-04 13:43:00,99.545,99.563,99.545,99.555,77084772.0
2005-11-04 13:44:00,99.575,99.575,99.545,99.555,22573470.0
2005-11-04 13:45:00,99.552,99.565,99.55,99.555,51934799.0
2005-11-04 13:46:00,99.55,99.57,99.545,99.545,146912423.0
2005-11-04 13:47:00,99.535,99.555,99.535,99.54,95745880.0
2005-11-04 13:48:00,99.555,99.555,99.535,99.545,143038559.0
2005-11-04 13:49:00,99.55,99.553,99.525,99.525,135890557.0
2005-11-04 13:50:00,99.53,99.545,99.53,99.53,34831264.0
2005-11-04 13:51:00,99.527,99.57,99.527,99.57,88622147.0
2005-11-04 13:53:00,99.565,99.575,99.557,99.565,37960550.0
2005-11-04 13:54:00,99.57,99.575,99.56,99.575,45451103.0
2005-11-04 13:55:00,99.568,99.615,99.568,99.6,93441172.0
2005-11-04 13:56:00,99.61,99.615,99.58,99.61,832991752.0
2005-11-04 13:57:00,99.615,99.623,99.61,99.61,99976201.0
2005-11-04 13:58:00,99.608,99.614,99.595,99.595,570511535.0
2005-11-04 13:59:00,99.6,99.62,99.6,99.61,44727153.0
2005-11-04 14:00:00,99.602,99.905,99.602,99.85,44042020.0
2005-11-04 14:01:00,99.847,99.847,99.79,99.807,94191610.0
2005-11-04 14:02:00,99.802,99.828,99.78,99.793,230535187.0
2005-11-04 14:03:00,99.795,99.815,99.795,99.815,33718373.0
2005-11-04 14:04:00,99.795,99.81,99.793,99.805,126114750.0
2005-11-04 14:05:00,99.79,99.827,99.767,99.82,228852494.0
2005-11-04 14:06:00,99.81,99.835,99.805,99.805,45164799.0
2005-11-04 14:07:00,99.8,99.81,99.775,99.783,55410246.0
2005-11-04 14:08:00,99.785,99.79,99.78,99.79,38602545.0
2005-11-04 14:09:00,99.79,99.79,99.75,99.755,77296174.0
2005-11-04 14:10:00,99.755,99.768,99.737,99.737,178563595.0
2005-11-04 14:11:00,99.743,99.745,99.73,99.73,19222086.0
2005-11-04 14:12:00,99.725,99.755,99.725,99.755,32513655.0
2005-11-04 14:13:00,99.755,99.755,99.732,99.74,57176253.0
2005-11-04 14:14:00,99.737,99.748,99.723,99.723,29725970.0
2005-11-04 14:15:00,99.73,99.735,99.723,99.725,31828652.0
2005-11-04 14:16:00,99.725,99.73,99.72,99.73,49919502.0
2005-11-04 14:17:00,99.73,99.73,99.705,99.705,6933830.0
2005-11-04 14:18:00,99.71,99.71,99.68,99.68,4387287.0
2005-11-04 14:19:00,99.723,99.725,99.67,99.725,207084330.0
2005-11-04 14:20:00,99.715,99.715,99.682,99.697,39848390.0
2005-11-04 14:21:00,99.695,99.695,99.65,99.65,29298545.0
2005-11-04 14:22:00,99.67,99.68,99.625,99.647,101547624.0
2005-11-04 14:23:00,99.64,99.68,99.64,99.67,15284922.0
2005-11-04 14:24:00,99.675,99.695,99.668,99.67,339469778.0
2005-11-04 14:25:00,99.67,99.7,99.67,99.7,5149751.0
2005-11-04 14:26:00,99.703,99.73,99.703,99.73,10020577.0
2005-11-04 14:27:00,99.723,99.746,99.723,99.73,203665338.0
2005-11-04 14:28:00,99.73,99.74,99.728,99.735,20175578.0
2005-11-04 14:29:00,99.735,99.735,99.71,99.71,44698830.0
2005-11-04 14:30:00,99.72,99.734,99.712,99.73,20996436.0
2005-11-04 14:31:00,99.73,99.74,99.725,99.725,356020126.0
2005-11-04 14:32:00,99.725,99.73,99.72,99.73,34327197.0
2005-11-04 14:33:00,99.723,99.74,99.723,99.74,32334011.0
2005-11-04 14:34:00,99.75,99.775,99.75,99.775,37132628.0
2005-11-04 14:35:00,99.775,99.82,99.775,99.79,758797851.0
2005-11-04 14:36:00,99.795,99.825,99.795,99.825,57019236.0
2005-11-04 14:37:00,99.815,99.82,99.785,99.8,775127845.0
2005-11-04 14:38:00,99.805,99.82,99.76,99.76,2893029.0
2005-11-04 14:39:00,99.76,99.775,99.758,99.775,32579913.0
2005-11-04 14:40:00,99.78,99.785,99.765,99.78,123438969.0
2005-11-04 14:41:00,99.775,99.775,99.745,99.76,106623252.0
2005-11-04 14:42:00,99.768,99.802,99.755,99.798,144582487.0
2005-11-04 14:43:00,99.79,99.825,99.79,99.825,22058386.0
2005-11-04 14:44:00,99.815,99.815,99.77,99.793,48834835.0
2005-11-04 14:45:00,99.8,99.803,99.792,99.8,64016882.0
2005-11-04 14:46:00,99.795,99.795,99.777,99.777,183209124.0
2005-11-04 14:47:00,99.78,99.793,99.773,99.775,94133610.0
2005-11-04 14:48:00,99.763,99.773,99.749,99.753,82056227.0
2005-11-04 14:49:00,99.76,99.76,99.735,99.753,53257257.0
2005-11-04 14:50:00,99.745,99.751,99.705,99.745,19868938.0
2005-11-04 14:51:00,99.74,99.75,99.71,99.71,398698730.0
2005-11-04 14:52:00,99.713,99.728,99.69,99.708,126121974.0
2005-11-04 14:53:00,99.715,99.715,99.69,99.695,79191991.0
2005-11-04 14:54:00,99.69,99.69,99.64,99.64,125711596.0
2005-11-04 14:55:00,99.65,99.65,99.635,99.645,363658379.0
2005-11-04 14:56:00,99.64,99.651,99.61,99.633,54755824.0
2005-11-04 14:57:00,99.645,99.66,99.639,99.64,114670193.0
2005-11-04 14:58:00,99.655,99.663,99.65,99.655,203151893.0
2005-11-04 14:59:00,99.655,99.699,99.655,99.67,54547348.0
2005-11-04 15:00:00,99.67,99.685,99.649,99.665,184300074.0
2005-11-04 15:01:00,99.665,99.675,99.661,99.663,70825355.0
2005-11-04 15:02:00,99.645,99.665,99.643,99.665,128397338.0
2005-11-04 15:03:00,99.665,99.665,99.642,99.65,399683253.0
2005-11-04 15:04:00,99.655,99.655,99.64,99.65,16979754.0
2005-11-04 15:05:00,99.643,99.653,99.635,99.643,28612103.0
2005-11-04 15:06:00,99.655,99.657,99.645,99.655,19886037.0
2005-11-04 15:07:00,99.66,99.66,99.622,99.645,82647739.0
2005-11-04 15:08:00,99.643,99.655,99.64,99.645,14596754.0
2005-11-04 15:09:00,99.64,99.655,99.635,99.655,73668888.0
2005-11-04 15:10:00,99.665,99.685,99.64,99.667,76717472.0
2005-11-04 15:11:00,99.66,99.683,99.643,99.683,438261561.0
2005-11-04 15:12:00,99.67,99.69,99.65,99.69,321756022.0
2005-11-04 15:13:00,99.69,99.69,99.657,99.685,66101789.0
2005-11-04 15:14:00,99.69,99.71,99.68,99.68,414582440.0
2005-11-04 15:15:00,99.7,99.705,99.665,99.665,100115682.0
2005-11-04 15:16:00,99.67,99.68,99.658,99.658,800945393.0
2005-11-04 15:17:00,99.64,99.677,99.64,99.64,173293791.0
2005-11-04 15:18:00,99.655,99.665,99.642,99.665,101021976.0
2005-11-04 15:19:00,99.65,99.66,99.622,99.64,264624935.0
2005-11-04 15:20:00,99.633,99.655,99.633,99.655,190568329.0
2005-11-04 15:21:00,99.66,99.66,99.625,99.625,76530719.0
2005-11-04 15:22:00,99.63,99.643,99.63,99.64,34447578.0
2005-11-04 15:23:00,99.65,99.663,99.65,99.655,175289039.0
2005-11-04 15:24:00,99.652,99.67,99.643,99.645,126737972.0
2005-11-04 15:25:00,99.66,99.693,99.66,99.693,7629947.0
2005-11-04 15:26:00,99.695,99.71,99.65,99.65,34758820.0
2005-11-04 15:27:00,99.68,99.68,99.675,99.675,40100079.0
2005-11-04 15:31:00,99.67,99.79,99.67,99.735,599293637.0
2005-11-04 15:32:00,99.725,99.825,99.725,99.753,19543801.0
2005-11-04 15:33:00,99.76,99.78,99.735,99.76,444027784.0
2005-11-04 15:34:00,99.76,99.848,99.7,99.83,239762823.0
2005-11-04 15:35:00,99.845,99.86,99.782,99.81,186177247.0
2005-11-04 15:36:00,99.802,99.828,99.77,99.82,40382540.0
2005-11-04 15:37:00,99.845,99.895,99.835,99.885,153391585.0
2005-11-04 15:38:00,99.87,99.882,99.835,99.835,62622151.0
2005-11-04 15:39:00,99.83,99.877,99.815,99.853,131294088.0
2005-11-04 15:40:00,99.84,99.895,99.822,99.88,184270815.0
2005-11-04 15:41:00,99.865,99.95,99.86,99.95,63673678.0
2005-11-04 15:42:00,99.945,99.96,99.84,99.853,36692099.0
2005-11-04 15:43:00,99.855,99.855,99.797,99.845,43605455.0
2005-11-04 15:44:00,99.825,99.85,99.79,99.8,93687384.0
2005-11-04 15:45:00,99.803,99.81,99.763,99.81,157189387.0
2005-11-04 15:46:00,99.82,99.945,99.79,99.903,25021698.0
2005-11-04 15:47:00,99.91,99.94,99.85,99.87,64008857.0
2005-11-04 15:48:00,99.84,99.878,99.83,99.85,141067575.0
2005-11-04 15:49:00,99.84,99.89,99.815,99.84,117298940.0
2005-11-04 15:50:00,99.833,99.87,99.792,99.87,81715625.0
2005-11-04 15:51:00,99.88,99.9,99.85,99.857,63096345.0
2005-11-04 15:52:00,99.875,99.907,99.835,99.88,77002519.0
2005-11-04 15:53:00,99.88,99.92,99.875,99.893,90825114.0
2005-11-04 15:54:00,99.905,99.905,99.87,99.87,22494480.0
2005-11-04 15:55:00,99.85,99.87,99.84,99.847,30171136.0
2005-11-04 15:56:00,99.86,99.913,99.86,99.903,13063734.0
2005-11-04 15:57:00,99.897,99.925,99.885,99.905,321099941.0
2005-11-04 15:58:00,99.925,99.94,99.895,99.9,31317450.0
2005-11-04 15:59:00,99.9,99.91,99.865,99.875,91298230.0
2005-11-04 16:00:00,99.863,99.912,99.863,99.89,60812660.0
2005-11-04 16:01:00,99.895,99.9,99.86,99.86,72797870.0
2005-11-04 16:02:00,99.87,99.87,99.825,99.833,294290912.0
2005-11-04 16:03:00,99.835,99.88,99.82,99.865,686385851.0
2005-11-04 16:04:00,99.87,99.9,99.87,99.872,20714033.0
2005-11-04 16:05:00,99.88,99.895,99.861,99.878,44636648.0
2005-11-04 16:06:00,99.87,99.892,99.848,99.87,482097957.0
2005-11-04 16:07:00,99.862,99.893,99.85,99.87,38268688.0
2005-11-04 16:08:00,99.85,99.869,99.845,99.845,130623965.0
2005-11-04 16:09:00,99.82,99.82,99.765,99.78,104897424.0
2005-11-04 16:10:00,99.783,99.783,99.763,99.77,293675306.0
2005-11-04 16:11:00,99.77,99.77,99.75,99.77,19685350.0
2005-11-04 16:12:00,99.775,99.793,99.774,99.793,9556083.0
2005-11-04 16:13:00,99.785,99.806,99.785,99.805,73289642.0
2005-11-04 16:14:00,99.805,99.83,99.793,99.83,70142367.0
2005-11-04 16:15:00,99.835,99.865,99.831,99.85,93467682.0
2005-11-04 16:16:00,99.85,99.875,99.85,99.855,102683737.0
2005-11-04 16:17:00,99.85,99.871,99.85,99.87,53318132.0
2005-11-04 16:18:00,99.873,99.877,99.853,99.87,55348799.0
2005-11-04 16:19:00,99.87,99.89,99.85,99.87,103073680.0
2005-11-04 16:20:00,99.87,99.87,99.833,99.855,150100703.0
2005-11-04 16:21:00,99.865,99.865,99.85,99.865,306527326.0
2005-11-04 16:22:00,99.863,99.888,99.85,99.875,22899533.0
2005-11-04 16:23:00,99.86,99.91,99.86,99.895,118825878.0
2005-11-04 16:24:00,99.89,99.915,99.872,99.89,61086897.0
2005-11-04 16:25:00,99.885,99.9,99.875,99.875,108655138.0
2005-11-04 16:26:00,99.895,99.895,99.865,99.89,78022650.0
2005-11-04 16:27:00,99.883,99.895,99.875,99.895,16501007.0
2005-11-04 16:28:00,99.88,99.89,99.865,99.883,67319703.0
2005-11-04 16:29:00,99.89,99.92,99.89,99.895,36903472.0
2005-11-04 16:30:00,99.907,99.912,99.883,99.905,48666339.0
2005-11-04 16:31:00,99.905,99.915,99.883,99.883,292713259.0
2005-11-04 16:32:00,99.882,99.935,99.88,99.935,48539554.0
2005-11-04 16:33:00,99.93,99.945,99.93,99.93,196981884.0
2005-11-04 16:34:00,99.93,99.93,99.895,99.895,96725169.0
2005-11-04 16:35:00,99.89,99.908,99.865,99.875,142634614.0
2005-11-04 16:36:00,99.888,99.9,99.87,99.87,64882196.0
2005-11-04 16:37:00,99.875,99.915,99.865,99.915,171910695.0
2005-11-04 16:38:00,99.905,99.92,99.9,99.92,196673531.0
2005-11-04 16:39:00,99.908,99.908,99.875,99.875,312188678.0
2005-11-04 16:40:00,99.885,99.905,99.885,99.89,350513052.0
2005-11-04 16:41:00,99.89,99.89,99.862,99.88,7534981.0
2005-11-04 16:42:00,99.873,99.905,99.865,99.865,223856771.0
2005-11-04 16:43:00,99.868,99.868,99.837,99.865,75333050.0
2005-11-04 16:44:00,99.86,99.903,99.86,99.903,46439298.0
2005-11-04 16:45:00,99.895,99.925,99.89,99.89,129613390.0
2005-11-04 16:46:00,99.892,99.923,99.892,99.907,96695492.0
2005-11-04 16:47:00,99.895,99.92,99.895,99.9,170173488.0
2005-11-04 16:48:00,99.905,99.92,99.904,99.905,68704816.0
2005-11-04 16:49:00,99.91,99.917,99.897,99.915,25143578.0
2005-11-04 16:50:00,99.92,99.92,99.875,99.893,174378306.0
2005-11-04 16:51:00,99.905,99.975,99.9,99.97,59084569.0
2005-11-04 16:52:00,99.96,100.06,99.957,100.045,31682340.0
2005-11-04 16:53:00,100.035,100.037,99.975,100.03,64430483.0
2005-11-04 16:54:00,100.025,100.085,100.025,100.055,98150186.0
2005-11-04 16:55:00,100.065,100.07,100.035,100.04,53377098.0
2005-11-04 16:56:00,100.04,100.068,100.01,100.015,162480866.0
2005-11-04 16:57:00,100.01,100.12,100.01,100.095,44101889.0
2005-11-04 16:58:00,100.092,100.14,100.08,100.14,13871953.0
2005-11-04 16:59:00,100.13,100.13,100.07,100.102,55468961.0
2005-11-04 17:00:00,100.11,100.275,100.11,100.275,71724737.0
2005-11-04 17:01:00,100.265,100.433,100.265,100.34,27297493.0
2005-11-04 17:02:00,100.322,100.365,100.285,100.29,72059019.0
2005-11-04 17:03:00,100.3,100.3,100.215,100.242,128534406.0
2005-11-04 17:04:00,100.245,100.266,100.24,100.24,14728292.0
2005-11-04 17:05:00,100.235,100.32,100.235,100.31,70056744.0
2005-11-04 17:06:00,100.31,100.34,100.31,100.31,203559978.0
2005-11-04 17:07:00,100.325,100.375,100.325,100.355,36747633.0
2005-11-04 17:08:00,100.358,100.4,100.325,100.39,126768552.0
2005-11-04 17:09:00,100.39,100.406,100.385,100.385,39800741.0
2005-11-04 17:19:00,100.39,100.39,100.35,100.365,157587879.0
2005-11-04 17:20:00,100.385,100.385,100.339,100.34,26306270.0
2005-11-04 17:21:00,100.355,100.36,100.32,100.32,92630841.0
2005-11-04 17:22:00,100.31,100.34,100.3,100.3,180014795.0
2005-11-04 17:23:00,100.31,100.31,100.25,100.25,406689556.0
2005-11-04 17:24:00,100.25,100.25,100.222,100.232,194235722.0
2005-11-04 17:25:00,100.23,100.263,100.227,100.25,72975431.0
2005-11-04 17:26:00,100.242,100.29,100.242,100.27,44296343.0
2005-11-04 17:27:00,100.26,100.278,100.26,100.27,80258524.0
2005-11-04 17:28:00,100.28,100.286,100.22,100.28,376630371.0
2005-11-04 17:29:00,100.267,100.285,100.265,100.265,73199928.0
2005-11-04 17:30:00,100.26,100.273,100.225,100.273,84742493.0
2005-11-04 17:31:00,100.265,100.295,100.265,100.295,157760568.0
2005-11-04 17:32:00,100.305,100.365,100.285,100.35,75189368.0
2005-11-04 17:33:00,100.345,100.355,100.3,100.353,23223542.0
2005-11-04 17:34:00,100.335,100.36,100.325,100.36,28743267.0
2005-11-04 17:35:00,100.355,100.38,100.31,100.32,22008647.0
2005-11-04 17:36:00,100.31,100.343,100.31,100.323,65858698.0
2005-11-04 17:37:00,100.33,100.4,100.33,100.362,32424695.0
2005-11-04 17:38:00,100.36,100.385,100.35,100.385,86922327.0
2005-11-04 17:39:00,100.375,100.395,100.375,100.375,26220892.0
2005-11-04 17:40:00,100.377,100.4,100.37,100.37,569194540.0
2005-11-04 17:41:00,100.375,100.375,100.325,100.333,135612304.0
2005-11-04 17:42:00,100.335,100.34,100.333,100.333,11871165.0
2005-11-04 17:43:00,100.34,100.365,100.33,100.34,74209203.0
2005-11-04 17:44:00,100.343,100.343,100.3,100.335,80742896.0
2005-11-04 17:45:00,100.338,100.338,100.285,100.295,109357295.0
2005-11-04 17:46:00,100.295,100.305,100.27,100.303,17857057.0
2005-11-04 17:47:00,100.295,100.295,100.233,100.263,41879865.0
2005-11-04 17:48:00,100.25,100.282,100.25,100.26,28520866.0
2005-11-04 17:49:00,100.258,100.295,100.245,100.27,67182576.0
2005-11-04 17:50:00,100.265,100.28,100.264,100.27,23956924.0
2005-11-04 17:51:00,100.265,100.265,100.225,100.225,76957531.0
2005-11-04 17:52:00,100.218,100.23,100.215,100.215,141714968.0
2005-11-04 17:53:00,100.223,100.239,100.22,100.23,31005528.0
2005-11-04 17:54:00,100.225,100.365,100.225,100.365,103421570.0
2005-11-04 17:55:00,100.35,100.42,100.345,100.395,245001667.0
2005-11-04 17:56:00,100.39,100.445,100.39,100.425,183150201.0
2005-11-04 17:57:00,100.4,100.455,100.4,100.445,153367477.0
2005-11-04 17:58:00,100.45,100.46,100.35,100.35,57616680.0
2005-11-04 17:59:00,100.365,100.415,100.345,100.415,123663663.0
2005-11-04 18:00:00,100.43,100.485,100.425,100.442,13978032.0
2005-11-04 18:01:00,100.448,100.515,100.44,100.515,119798521.0
2005-11-04 18:02:00,100.525,100.525,100.45,100.475,32868024.0
2005-11-04 18:03:00,100.465,100.465,100.32,100.345,55192318.0
2005-11-04 18:04:00,100.343,100.343,100.28,100.32,20126913.0
2005-11-04 18:05:00,100.323,100.35,100.32,100.33,165201817.0
2005-11-04 18:06:00,100.34,100.375,100.295,100.315,77661780.0
2005-11-04 18:07:00,100.298,100.403,100.295,100.378,93972329.0
2005-11-04 18:08:00,100.36,100.38,100.33,100.37,95728592.0
2005-11-04 18:09:00,100.375,100.415,100.36,100.385,125361878.0
2005-11-04 18:10:00,100.39,100.425,100.37,100.39,51322146.0
2005-11-04 18:11:00,100.383,100.447,100.383,100.44,54486753.0
2005-11-04 18:12:00,100.445,100.445,100.428,100.428,375905579.0
2005-11-04 18:13:00,100.415,100.465,100.415,100.465,56565940.0
2005-11-04 18:14:00,100.442,100.47,100.425,100.425,69014987.0
2005-11-04 18:15:00,100.43,100.482,100.43,100.482,108011543.0
2005-11-04 18:16:00,100.48,100.529,100.477,100.48,68979000.0
2005-11-04 18:17:00,100.485,100.56,100.468,100.495,105707127.0
2005-11-04 18:18:00,100.495,100.535,100.494,100.51,20060804.0
2005-11-04 18:19:00,100.505,100.512,100.47,100.47,147963958.0
2005-11-04 18:20:00,100.48,100.505,100.457,100.457,132208357.0
2005-11-04 18:21:00,100.45,100.466,100.45,100.463,25619293.0
2005-11-04 18:22:00,100.47,100.475,100.462,100.475,74505328.0
2005-11-04 18:23:00,100.462,100.462,100.43,100.43,413727360.0
2005-11-04 18:24:00,100.433,100.433,100.395,100.42,108366398.0
2005-11-04 18:25:00,100.415,100.415,100.352,100.38,10291610.0
2005-11-04 18:26:00,100.365,100.38,100.362,100.362,19745764.0
2005-11-04 18:27:00,100.37,100.395,100.345,100.395,36320500.0
2005-11-04 18:28:00,100.4,100.4,100.377,100.395,90936875.0
2005-11-04 18:29:00,100.372,100.39,100.365,100.365,396470144.0
2005-11-04 18:30:00,100.375,100.375,100.351,100.353,260209753.0
2005-11-04 18:31:00,100.36,100.395,100.36,100.38,320380813.0
2005-11-04 18:32:00,100.395,100.395,100.351,100.375,83028504.0
2005-11-04 18:33:00,100.375,100.382,100.355,100.355,34592036.0
2005-11-04 18:34:00,100.335,100.355,100.335,100.34,130146352.0
2005-11-04 18:35:00,100.35,100.365,100.346,100.355,67406044.0
2005-11-04 18:36:00,100.35,100.362,100.327,100.327,116893965.0
2005-11-04 18:37:00,100.345,100.367,100.335,100.335,126744401.0
2005-11-04 18:38:00,100.345,100.345,100.315,100.315,133691973.0
2005-11-04 18:39:00,100.333,100.339,100.317,100.317,24088959.0
2005-11-04 18:40:00,100.275,100.335,100.275,100.335,306384791.0
2005-11-04 18:41:00,100.32,100.32,100.275,100.275,55008946.0
2005-11-04 18:42:00,100.285,100.287,100.195,100.195,73335517.0
2005-11-04 18:43:00,100.235,100.235,100.177,100.21,49599061.0
2005-11-04 18:44:00,100.195,100.203,100.18,100.18,105113125.0
2005-11-04 18:45:00,100.18,100.23,100.18,100.205,44990970.0
2005-11-04 18:46:00,100.218,100.218,100.193,100.205,136491669.0
2005-11-04 18:47:00,100.208,100.208,100.186,100.195,185724994.0
2005-11-04 18:48:00,100.195,100.201,100.184,100.185,162612689.0
2005-11-04 18:49:00,100.19,100.23,100.19,100.195,25673819.0
2005-11-04 18:50:00,100.193,100.21,100.12,100.14,27461148.0
2005-11-04 18:51:00,100.135,100.16,100.113,100.143,208624137.0
2005-11-04 18:52:00,100.147,100.147,100.125,100.125,135775645.0
2005-11-04 18:53:00,100.115,100.141,100.115,100.14,102156313.0
2005-11-04 18:54:00,100.15,100.19,100.15,100.19,61012065.0
2005-11-04 18:55:00,100.2,100.206,100.12,100.13,22703469.0
2005-11-04 18:56:00,100.14,100.15,100.08,100.105,26555984.0
2005-11-04 18:57:00,100.092,100.115,100.023,100.062,20147869.0
2005-11-04 18:58:00,100.062,100.093,100.055,100.08,70051854.0
2005-11-04 18:59:00,100.085,100.115,100.01,100.01,154673421.0
2005-11-04 19:00:00,100.015,100.052,100.015,100.03,52513540.0
2005-11-04 19:01:00,100.025,100.065,99.992,100.01,33334064.0
2005-11-04 19:02:00,99.997,100.005,99.985,100.005,21731653.0
2005-11-04 19:03:00,100.005,100.02,99.96,99.983,78110416.0
2005-11-04 19:04:00,99.985,99.985,99.94,99.96,303416667.0
2005-11-04 19:05:00,99.96,99.96,99.91,99.925,124900591.0
2005-11-04 19:06:00,99.94,99.991,99.94,99.98,45569144.0
2005-11-04 19:07:00,99.99,100.02,99.99,99.99,74210613.0
2005-11-04 19:08:00,99.995,100.043,99.995,100.043,67486981.0
2005-11-04 19:09:00,100.05,100.085,100.03,100.077,35286968.0
2005-11-04 19:10:00,100.063,100.085,100.01,100.04,90939200.0
2005-11-04 19:11:00,100.048,100.048,100.015,100.015,173242825.0
2005-11-04 19:12:00,100.01,100.04,100.01,100.04,267351903.0
2005-11-04 19:13:00,100.03,100.045,99.985,99.985,3910673.0
2005-11-04 19:14:00,99.97,99.97,99.93,99.935,110920186.0
2005-11-04 19:15:00,99.945,99.995,99.94,99.995,168294214.0
2005-11-04 19:16:00,100.005,100.015,99.978,100.015,181091831.0
2005-11-04 19:17:00,100.02,100.02,100.005,100.015,99813811.0
2005-11-04 19:18:00,100.02,100.065,100.02,100.04,158462308.0
2005-11-04 19:19:00,100.033,100.05,100.01,100.01,217911305.0
2005-11-04 19:20:00,100.005,100.013,99.98,100.01,43095030.0
2005-11-04 19:21:00,100.002,100.028,99.995,100.01,76943624.0
2005-11-04 19:22:00,100.005,100.03,100.005,100.015,9818028.0
2005-11-04 19:23:00,100.022,100.022,99.952,99.975,103597173.0
2005-11-04 19:24:00,99.968,100.005,99.92,99.925,171446798.0
2005-11-04 19:25:00,99.903,99.923,99.903,99.923,32187251.0
2005-11-04 19:26:00,99.91,99.938,99.9,99.925,18603255.0
2005-11-04 19:27:00,99.935,99.943,99.912,99.943,58592020.0
2005-11-04 19:28:00,99.935,99.957,99.934,99.94,54481552.0
2005-11-04 19:29:00,99.935,99.95,99.928,99.95,42184928.0
2005-11-04 19:30:00,99.945,99.975,99.93,99.975,40453641.0
2005-11-04 19:31:00,99.965,99.965,99.895,99.94,100594955.0
2005-11-04 19:32:00,99.945,99.958,99.92,99.92,65326594.0
2005-11-04 19:33:00,99.913,99.95,99.91,99.95,26392651.0
2005-11-04 19:34:00,99.96,99.96,99.92,99.92,146959186.0
2005-11-04 19:35:00,99.92,99.92,99.892,99.903,56067612.0
2005-11-04 19:36:00,99.92,99.92,99.882,99.9,19341570.0
2005-11-04 19:37:00,99.885,99.914,99.885,99.905,91664849.0
2005-11-04 19:38:00,99.93,99.93,99.89,99.89,93380656.0
2005-11-04 19:39:00,99.9,99.933,99.88,99.903,106367205.0
2005-11-04 19:40:00,99.9,99.958,99.86,99.935,187951011.0
2005-11-04 19:41:00,99.933,99.95,99.907,99.94,103711831.0
2005-11-04 19:42:00,99.918,99.93,99.883,99.93,51684148.0
2005-11-04 19:43:00,99.91,99.945,99.86,99.882,66365563.0
2005-11-04 19:44:00,99.9,99.903,99.762,99.762,75077750.0
2005-11-04 19:45:00,99.77,99.78,99.75,99.78,123513525.0
2005-11-04 19:46:00,99.795,99.83,99.795,99.803,118898667.0
2005-11-04 19:47:00,99.807,99.807,99.707,99.725,225694601.0
2005-11-04 19:48:00,99.718,99.718,99.655,99.682,170990863.0
2005-11-04 19:49:00,99.68,99.705,99.665,99.695,76398876.0
2005-11-04 19:50:00,99.683,99.72,99.683,99.7,15997107.0
2005-11-04 19:51:00,99.695,99.701,99.662,99.693,133996322.0
2005-11-04 19:52:00,99.68,99.686,99.665,99.665,259224825.0
2005-11-04 19:53:00,99.675,99.68,99.65,99.67,68487568.0
2005-11-04 19:54:00,99.665,99.7,99.639,99.642,197519971.0
2005-11-04 19:55:00,99.647,99.647,99.62,99.635,33281360.0
2005-11-04 19:56:00,99.635,99.678,99.635,99.675,71078881.0
2005-11-04 19:57:00,99.66,99.733,99.66,99.715,119582858.0
2005-11-04 19:58:00,99.72,99.72,99.683,99.685,59368759.0
2005-11-04 19:59:00,99.69,99.702,99.665,99.695,35184348.0
2005-11-04 20:00:00,99.705,99.705,99.685,99.702,45518911.0
2005-11-04 20:01:00,99.69,99.693,99.68,99.68,3866668.0
2005-11-04 20:02:00,99.68,99.75,99.68,99.75,51878548.0
2005-11-04 20:03:00,99.76,99.795,99.725,99.768,744225373.0
2005-11-04 20:04:00,99.77,99.773,99.745,99.77,450514914.0
2005-11-04 20:05:00,99.77,99.77,99.745,99.745,6574502.0
2005-11-04 20:06:00,99.75,99.75,99.7,99.72,104427714.0
2005-11-04 20:07:00,99.715,99.73,99.71,99.725,39163842.0
2005-11-04 20:08:00,99.73,99.793,99.73,99.78,487172743.0
2005-11-04 20:09:00,99.79,99.794,99.77,99.785,839780228.0
2005-11-04 20:10:00,99.79,99.815,99.783,99.815,165753860.0
2005-11-04 20:11:00,99.8,99.8,99.79,99.79,52714199.0
2005-11-04 20:12:00,99.8,99.805,99.785,99.805,20142307.0
2005-11-04 20:13:00,99.795,99.807,99.795,99.8,28705157.0
2005-11-04 20:14:00,99.805,99.805,99.772,99.78,365178730.0
2005-11-04 20:15:00,99.773,99.789,99.773,99.785,29741819.0
2005-11-04 20:16:00,99.785,99.793,99.785,99.79,108056311.0
2005-11-04 20:17:00,99.777,99.797,99.777,99.797,77316815.0
2005-11-04 20:18:00,99.78,99.795,99.78,99.795,63685920.0
2005-11-04 20:19:00,99.79,99.79,99.705,99.755,15858841.0
2005-11-04 20:20:00,99.753,99.77,99.753,99.755,91887572.0
2005-11-04 20:21:00,99.77,99.778,99.718,99.755,67832559.0
2005-11-04 20:22:00,99.765,99.765,99.76,99.76,1491548.0
2005-11-04 20:23:00,99.757,99.773,99.757,99.77,56450052.0
2005-11-04 20:24:00,99.767,99.785,99.76,99.76,547426300.0
2005-11-04 20:25:00,99.77,99.785,99.763,99.773,51933004.0
2005-11-04 20:26:00,99.785,99.791,99.772,99.772,105858544.0
2005-11-04 20:27:00,99.77,99.788,99.77,99.775,193653937.0
2005-11-04 20:28:00,99.775,99.776,99.755,99.77,125885288.0
2005-11-04 20:29:00,99.76,99.79,99.76,99.79,106466835.0
2005-11-04 20:30:00,99.795,99.795,99.723,99.723,43972321.0
2005-11-04 20:31:00,99.727,99.727,99.717,99.717,4766668.0
2005-11-04 20:32:00,99.72,99.736,99.72,99.733,32580330.0
2005-11-04 20:33:00,99.735,99.735,99.71,99.73,70914936.0
2005-11-04 20:34:00,99.725,99.725,99.713,99.713,25768177.0
2005-11-04 20:35:00,99.71,99.73,99.705,99.72,98856896.0
2005-11-04 20:36:00,99.713,99.737,99.71,99.71,153886799.0
2005-11-04 20:37:00,99.715,99.73,99.685,99.695,32121205.0
2005-11-04 20:38:00,99.687,99.705,99.673,99.705,157206525.0
2005-11-04 20:39:00,99.695,99.715,99.67,99.715,66708540.0
2005-11-04 20:40:00,99.715,99.721,99.709,99.72,47224357.0
2005-11-04 20:41:00,99.715,99.735,99.715,99.735,100240891.0
2005-11-04 20:42:00,99.735,99.76,99.681,99.755,25467838.0
2005-11-04 20:43:00,99.745,99.76,99.738,99.745,55898575.0
2005-11-04 20:44:00,99.75,99.76,99.74,99.74,102647592.0
2005-11-04 20:45:00,99.74,99.752,99.733,99.733,98877972.0
2005-11-04 20:46:00,99.74,99.75,99.713,99.715,66809307.0
2005-11-04 20:47:00,99.723,99.735,99.72,99.73,561070118.0
2005-11-04 20:48:00,99.733,99.755,99.733,99.743,134252737.0
2005-11-04 20:49:00,99.748,99.75,99.74,99.74,92188151.0
2005-11-04 20:50:00,99.733,99.748,99.733,99.74,122353074.0
2005-11-04 20:51:00,99.755,99.755,99.753,99.753,766481.0
2005-11-04 20:52:00,99.75,99.75,99.73,99.743,15234602.0
2005-11-04 20:53:00,99.74,99.759,99.725,99.735,113706516.0
2005-11-04 20:54:00,99.733,99.746,99.722,99.722,27807321.0
2005-11-04 20:55:00,99.72,99.765,99.72,99.745,84761721.0
2005-11-04 20:56:00,99.755,99.785,99.755,99.785,73974731.0
2005-11-04 20:57:00,99.79,99.79,99.77,99.77,2433765.0
2005-11-04 20:59:00,99.755,99.77,99.755,99.763,10790705.0
2005-11-04 21:00:00,99.765,99.775,99.762,99.775,34693565.0
2005-11-04 21:01:00,99.76,99.77,99.725,99.77,34574284.0
2005-11-04 21:02:00,99.767,99.795,99.767,99.78,52552507.0
2005-11-04 21:03:00,99.78,99.78,99.773,99.775,35982064.0
2005-11-04 21:04:00,99.775,99.797,99.771,99.775,60274757.0
2005-11-04 21:05:00,99.78,99.815,99.78,99.79,306152255.0
2005-11-04 21:06:00,99.79,99.8,99.779,99.78,165554976.0
2005-11-04 21:07:00,99.77,99.78,99.77,99.775,123561688.0
2005-11-04 21:08:00,99.78,99.78,99.77,99.775,169900712.0
2005-11-04 21:09:00,99.773,99.8,99.773,99.8,78596762.0
2005-11-04 21:10:00,99.795,99.805,99.785,99.79,217076255.0
2005-11-04 21:11:00,99.8,99.82,99.8,99.82,44967207.0
2005-11-04 21:12:00,99.815,99.815,99.8,99.8,57696061.0
2005-11-04 21:13:00,99.795,99.805,99.785,99.795,95319046.0
2005-11-04 21:14:00,99.8,99.81,99.8,99.805,488746285.0
2005-11-04 21:15:00,99.805,99.825,99.805,99.805,42138119.0
2005-11-04 21:16:00,99.815,99.822,99.814,99.82,34895289.0
2005-11-04 21:17:00,99.825,99.835,99.825,99.835,5931483.0
2005-11-04 21:18:00,99.84,99.855,99.837,99.855,107205513.0
2005-11-04 21:19:00,99.84,99.85,99.795,99.795,58360918.0
2005-11-04 21:20:00,99.795,99.823,99.795,99.795,72770728.0
2005-11-04 21:21:00,99.8,99.84,99.8,99.825,61493084.0
2005-11-04 21:22:00,99.82,99.84,99.81,99.84,19758939.0
2005-11-04 21:23:00,99.84,99.86,99.8,99.85,63494188.0
2005-11-04 21:24:00,99.84,99.876,99.84,99.85,28991448.0
2005-11-04 21:25:00,99.852,99.883,99.852,99.883,21734969.0
2005-11-04 21:26:00,99.883,99.895,99.867,99.89,169576197.0
2005-11-04 21:27:00,99.87,99.89,99.865,99.865,164814693.0
2005-11-04 21:28:00,99.87,99.903,99.87,99.903,4910980.0
2005-11-04 21:29:00,99.9,99.9,99.88,99.89,7353350.0
2005-11-04 21:30:00,99.9,99.9,99.88,99.88,147176546.0
2005-11-04 21:31:00,99.885,99.895,99.885,99.895,11087421.0
2005-11-04 21:32:00,99.898,99.915,99.88,99.905,111381860.0
2005-11-04 21:33:00,99.91,99.915,99.865,99.9,52461941.0
2005-11-04 21:34:00,99.91,99.922,99.91,99.915,12252338.0
2005-11-04 21:35:00,99.915,99.915,99.87,99.87,102743260.0
2005-11-04 21:36:00,99.87,99.89,99.87,99.89,52522637.0
2005-11-04 21:37:00,99.89,99.89,99.89,99.89,217509.0
2005-11-04 21:38:00,99.875,99.881,99.875,99.88,5937697.0
2005-11-04 21:39:00,99.885,99.885,99.875,99.88,24973252.0
2005-11-04 21:40:00,99.875,99.89,99.875,99.89,2734448.0
2005-11-04 21:41:00,99.88,99.901,99.874,99.875,26887253.0
2005-11-04 21:42:00,99.88,99.88,99.853,99.862,46574301.0
2005-11-04 21:43:00,99.865,99.87,99.865,99.865,66827713.0
2005-11-04 21:44:00,99.863,99.875,99.855,99.875,28720341.0
2005-11-04 21:45:00,99.875,99.91,99.875,99.905,386150057.0
2005-11-04 21:46:00,99.895,99.915,99.894,99.895,74218880.0
2005-11-04 21:47:00,99.89,99.898,99.88,99.898,62201296.0
2005-11-04 21:48:00,99.892,99.892,99.855,99.855,16424504.0
2005-11-04 21:49:00,99.86,99.86,99.804,99.835,84435606.0
2005-11-04 21:50:00,99.813,99.832,99.813,99.823,53134949.0
2005-11-04 21:51:00,99.82,99.84,99.82,99.825,32475680.0
2005-11-04 21:52:00,99.825,99.825,99.81,99.81,19557009.0
2005-11-04 21:53:00,99.81,99.81,99.795,99.795,1943139.0
2005-11-04 21:54:00,99.795,99.795,99.795,99.795,1968981.0
2005-11-04 21:55:00,99.77,99.813,99.77,99.813,54363978.0
2005-11-04 21:56:00,99.81,99.815,99.795,99.81,164015935.0
2005-11-04 21:57:00,99.81,99.83,99.81,99.83,23352260.0
2005-11-04 21:58:00,99.82,99.82,99.785,99.813,108764366.0
2005-11-04 21:59:00,99.82,99.83,99.793,99.83,177691085.0
2005-11-04 22:00:00,99.83,99.847,99.823,99.823,13143378.0
2005-11-04 22:01:00,99.823,99.823,99.807,99.82,94007944.0
2005-11-04 22:02:00,99.833,99.833,99.817,99.823,20043465.0
2005-11-04 22:03:00,99.82,99.832,99.79,99.81,129689557.0
2005-11-04 22:04:00,99.815,99.85,99.795,99.85,87618276.0
2005-11-04 22:05:00,99.853,99.853,99.835,99.835,29159624.0
2005-11-04 22:06:00,99.845,99.855,99.837,99.837,85639991.0
2005-11-04 22:07:00,99.855,99.865,99.843,99.865,68416858.0
2005-11-04 22:08:00,99.835,99.85,99.822,99.84,95937377.0
2005-11-04 22:09:00,99.847,99.87,99.847,99.87,4239541.0
2005-11-04 22:10:00,99.86,99.86,99.86,99.86,372898407.0
2005-11-04 22:11:00,99.862,99.87,99.86,99.87,237662543.0
2005-11-04 22:12:00,99.855,99.87,99.855,99.86,28654679.0
2005-11-04 22:13:00,99.86,99.87,99.855,99.855,167664574.0
2005-11-04 22:14:00,99.86,99.88,99.825,99.88,106221214.0
2005-11-04 22:16:00,99.875,99.885,99.875,99.88,51524658.0
2005-11-04 22:17:00,99.875,99.878,99.845,99.845,44382102.0
2005-11-04 22:18:00,99.87,99.881,99.87,99.875,99999145.0
2005-11-04 22:19:00,99.87,99.891,99.87,99.88,79498883.0
2005-11-04 22:20:00,99.89,99.938,99.875,99.93,164286841.0
2005-11-04 22:21:00,99.93,99.93,99.911,99.93,49767382.0
2005-11-04 22:22:00,99.927,99.93,99.915,99.92,18496420.0
2005-11-04 22:23:00,99.935,99.935,99.907,99.91,12147557.0
2005-11-04 22:24:00,99.91,99.918,99.906,99.918,99166893.0
2005-11-04 22:25:00,99.91,99.91,99.89,99.895,143029317.0
2005-11-04 22:26:00,99.903,99.905,99.856,99.905,48689171.0
2005-11-04 22:27:00,99.903,99.903,99.903,99.903,17257059.0
2005-11-04 22:28:00,99.915,99.94,99.91,99.91,142877786.0
2005-11-04 22:29:00,99.915,99.925,99.915,99.925,54692869.0
2005-11-04 22:30:00,99.93,99.935,99.893,99.93,264686692.0
2005-11-04 22:31:00,99.925,99.945,99.922,99.94,100457668.0
2005-11-04 22:32:00,99.93,99.948,99.93,99.933,20203960.0
2005-11-04 22:33:00,99.94,99.955,99.923,99.955,87901519.0
2005-11-04 22:34:00,99.95,99.965,99.95,99.955,6558815.0
2005-11-04 22:35:00,99.955,99.96,99.953,99.953,34148103.0
2005-11-04 22:37:00,99.945,99.945,99.945,99.945,34372589.0
2005-11-04 22:39:00,99.955,99.97,99.955,99.97,9691206.0
2005-11-04 22:41:00,99.965,99.965,99.96,99.96,14212920.0
2005-11-04 22:42:00,99.97,99.97,99.965,99.97,85005920.0
2005-11-04 22:44:00,99.96,99.971,99.96,99.96,69239638.0
2005-11-04 22:45:00,99.96,99.96,99.955,99.955,39966076.0
2005-11-04 22:47:00,99.947,99.966,99.945,99.945,102577551.0
2005-11-04 22:48:00,99.95,99.95,99.895,99.923,60527420.0
2005-11-04 22:49:00,99.922,99.94,99.921,99.93,200567889.0
2005-11-04 22:50:00,99.928,99.938,99.928,99.93,69064781.0
2005-11-04 22:51:00,99.917,99.94,99.917,99.94,202707699.0
2005-11-04 22:52:00,99.925,99.955,99.925,99.93,31132144.0
2005-11-04 22:53:00,99.933,99.944,99.925,99.925,30742489.0
2005-11-04 22:54:00,99.935,99.935,99.895,99.91,20407310.0
2005-11-04 22:55:00,99.9,99.922,99.9,99.905,467858043.0
2005-11-04 22:56:00,99.9,99.91,99.895,99.9,157756402.0
2005-11-04 22:57:00,99.91,99.91,99.87,99.89,74177110.0
2005-11-04 22:58:00,99.905,99.905,99.87,99.895,55102266.0
2005-11-04 22:59:00,99.895,99.91,99.885,99.885,180516035.0
2005-11-04 23:00:00,99.89,99.895,99.885,99.885,60684306.0
2005-11-04 23:01:00,99.882,99.905,99.882,99.905,135120688.0
2005-11-04 23:02:00,99.905,99.915,99.903,99.903,13409792.0
2005-11-04 23:03:00,99.905,99.92,99.902,99.92,6400760.0
2005-11-04 23:04:00,99.92,99.925,99.92,99.925,1544857.0
2005-11-04 23:05:00,99.925,99.93,99.92,99.93,19906710.0
2005-11-04 23:06:00,99.928,99.935,99.92,99.935,245943405.0
2005-11-04 23:07:00,99.922,99.928,99.92,99.922,46105723.0
2005-11-04 23:08:00,99.92,99.927,99.913,99.913,35420030.0
2005-11-04 23:09:00,99.9,99.905,99.865,99.9,17636561.0
2005-11-04 23:12:00,99.89,99.923,99.89,99.923,227728714.0
2005-11-04 23:13:00,99.915,99.945,99.905,99.945,30245878.0
2005-11-04 23:14:00,99.93,99.94,99.912,99.927,41303529.0
2005-11-04 23:15:00,99.93,99.945,99.922,99.945,414951760.0
2005-11-04 23:16:00,99.93,99.95,99.93,99.95,32923639.0
2005-11-04 23:17:00,99.95,99.95,99.93,99.93,2374045.0
2005-11-04 23:19:00,99.93,99.93,99.892,99.892,68658666.0
2005-11-04 23:20:00,99.905,99.912,99.903,99.91,50344441.0
2005-11-04 23:24:00,99.92,99.923,99.915,99.915,18085129.0
2005-11-04 23:25:00,99.915,99.93,99.91,99.93,65492686.0
2005-11-04 23:26:00,99.933,99.94,99.933,99.94,1394507.0
2005-11-04 23:29:00,99.94,99.955,99.94,99.955,33982509.0
2005-11-04 23:30:00,99.953,99.97,99.935,99.943,46873847.0
2005-11-04 23:31:00,99.935,99.955,99.935,99.945,114090773.0
2005-11-04 23:33:00,99.948,99.96,99.939,99.96,119216241.0
2005-11-04 23:35:00,99.953,100.003,99.953,99.98,23754387.0
2005-11-04 23:36:00,99.98,99.99,99.955,99.955,65445287.0
2005-11-04 23:37:00,99.957,100.0,99.955,100.0,96093725.0
2005-11-04 23:38:00,99.993,99.993,99.99,99.99,7461371.0
2005-11-04 23:39:00,99.983,99.983,99.961,99.962,74210475.0
2005-11-04 23:40:00,99.955,99.965,99.935,99.935,36099352.0
2005-11-04 23:45:00,99.935,99.935,99.92,99.925,27700850.0
2005-11-04 23:47:00,99.928,99.95,99.928,99.95,59775960.0
2005-11-04 23:50:00,99.945,99.952,99.929,99.933,203223208.0
2005-11-04 23:52:00,99.945,99.945,99.927,99.94,104047895.0
2005-11-04 23:53:00,99.945,99.945,99.925,99.932,124964920.0
2005-11-04 23:54:00,99.945,99.948,99.945,99.945,7979199.0
2005-11-04 23:55:00,99.945,99.945,99.93,99.93,91524506.0
2005-11-07 01:08:00,99.93,99.93,99.795,99.795,71204773.0
2005-11-07 01:10:00,99.8,99.81,99.797,99.81,47246502.0
2005-11-07 01:11:00,99.795,99.82,99.795,99.82,110964194.0
2005-11-07 01:12:00,99.82,99.82,99.807,99.82,10932399.0
2005-11-07 01:13:00,99.82,99.82,99.808,99.82,242765518.0
2005-11-07 01:14:00,99.805,99.805,99.765,99.78,5918736.0
2005-11-07 01:15:00,99.775,99.785,99.768,99.77,59868717.0
2005-11-07 01:16:00,99.76,99.763,99.74,99.74,98991670.0
2005-11-07 01:17:00,99.745,99.745,99.715,99.73,122017318.0
2005-11-07 01:18:00,99.725,99.76,99.725,99.76,27573505.0
2005-11-07 01:20:00,99.758,99.795,99.758,99.762,62701511.0
2005-11-07 01:21:00,99.757,99.8,99.757,99.79,136456894.0
2005-11-07 01:22:00,99.79,99.79,99.763,99.763,108213227.0
2005-11-07 01:23:00,99.775,99.775,99.755,99.76,83017949.0
2005-11-07 01:24:00,99.753,99.755,99.743,99.755,13736127.0
2005-11-07 01:25:00,99.76,99.766,99.759,99.763,153917606.0
2005-11-07 01:26:00,99.757,99.777,99.753,99.765,145353452.0
2005-11-07 01:27:00,99.765,99.783,99.758,99.76,41506737.0
2005-11-07 01:28:00,99.77,99.783,99.76,99.76,58555511.0
2005-11-07 01:29:00,99.765,99.829,99.735,99.735,499407194.0
2005-11-07 01:30:00,99.78,99.781,99.762,99.765,15933684.0
2005-11-07 01:31:00,99.77,99.77,99.76,99.76,81070661.0
2005-11-07 01:32:00,99.77,99.784,99.725,99.725,55388912.0
2005-11-07 01:33:00,99.773,99.774,99.764,99.77,57789115.0
2005-11-07 01:34:00,99.775,99.775,99.765,99.765,5439209.0
2005-11-07 01:35:00,99.773,99.773,99.762,99.765,84189536.0
2005-11-07 01:36:00,99.758,99.775,99.758,99.77,10123220.0
2005-11-07 01:38:00,99.773,99.773,99.759,99.76,108872108.0
2005-11-07 01:39:00,99.755,99.774,99.755,99.755,19571931.0
2005-11-07 01:41:00,99.755,99.755,99.75,99.75,70020536.0
2005-11-07 01:42:00,99.755,99.755,99.74,99.75,10399745.0
2005-11-07 01:43:00,99.748,99.755,99.745,99.75,144950764.0
2005-11-07 01:44:00,99.745,99.745,99.715,99.715,154996009.0
2005-11-07 01:45:00,99.72,99.723,99.714,99.72,49291356.0
2005-11-07 01:46:00,99.71,99.72,99.705,99.713,57978941.0
2005-11-07 01:47:00,99.703,99.715,99.703,99.715,47459420.0
2005-11-07 01:48:00,99.71,99.718,99.703,99.718,379664626.0
2005-11-07 01:49:00,99.72,99.72,99.709,99.715,10133793.0
2005-11-07 01:50:00,99.71,99.738,99.71,99.73,61426701.0
2005-11-07 01:51:00,99.725,99.735,99.722,99.73,12556512.0
2005-11-07 01:52:00,99.73,99.73,99.72,99.73,119714702.0
2005-11-07 01:53:00,99.743,99.748,99.73,99.73,159550961.0
2005-11-07 01:54:00,99.735,99.745,99.733,99.74,34153048.0
2005-11-07 01:55:00,99.735,99.75,99.732,99.75,453182509.0
2005-11-07 01:56:00,99.75,99.75,99.738,99.745,119624083.0
2005-11-07 01:57:00,99.745,99.756,99.74,99.745,335021047.0
2005-11-07 01:58:00,99.755,99.773,99.755,99.77,594267804.0
2005-11-07 01:59:00,99.76,99.775,99.76,99.765,78849070.0
2005-11-07 02:00:00,99.765,99.775,99.76,99.76,83385226.0
2005-11-07 02:01:00,99.77,99.77,99.745,99.745,660150832.0
2005-11-07 02:02:00,99.735,99.755,99.72,99.745,306150983.0
2005-11-07 02:03:00,99.745,99.745,99.66,99.71,118228982.0
2005-11-07 02:04:00,99.71,99.71,99.687,99.695,416757865.0
2005-11-07 02:05:00,99.7,99.7,99.665,99.665,31195696.0
2005-11-07 02:06:00,99.66,99.72,99.66,99.693,172842557.0
2005-11-07 02:07:00,99.7,99.7,99.68,99.68,120038804.0
2005-11-07 02:08:00,99.68,99.688,99.675,99.675,12424808.0
2005-11-07 02:09:00,99.675,99.675,99.675,99.675,18881973.0
2005-11-07 02:10:00,99.685,99.71,99.663,99.71,10385114.0
2005-11-07 02:11:00,99.708,99.708,99.693,99.7,370404520.0
2005-11-07 02:12:00,99.695,99.711,99.695,99.703,49711344.0
2005-11-07 02:13:00,99.693,99.73,99.693,99.72,62598726.0
2005-11-07 02:14:00,99.725,99.76,99.725,99.76,3859925.0
2005-11-07 02:15:00,99.755,99.755,99.735,99.735,167581364.0
2005-11-07 02:16:00,99.76,99.765,99.755,99.758,146400120.0
2005-11-07 02:17:00,99.76,99.765,99.75,99.765,10055835.0
2005-11-07 02:18:00,99.76,99.765,99.753,99.755,72104352.0
2005-11-07 02:19:00,99.76,99.76,99.723,99.76,57773988.0
2005-11-07 02:20:00,99.755,99.765,99.755,99.765,19581721.0
2005-11-07 02:21:00,99.77,99.778,99.763,99.763,108169008.0
2005-11-07 02:22:00,99.76,99.77,99.76,99.765,60888261.0
2005-11-07 02:23:00,99.77,99.785,99.77,99.778,10514353.0
2005-11-07 02:24:00,99.785,99.805,99.785,99.803,84400537.0
2005-11-07 02:25:00,99.795,99.825,99.795,99.815,5842957.0
2005-11-07 02:26:00,99.81,99.843,99.81,99.843,54221351.0
2005-11-07 02:27:00,99.855,99.855,99.85,99.85,1076808.0
2005-11-07 02:28:00,99.84,99.84,99.83,99.83,73720703.0
2005-11-07 02:29:00,99.825,99.83,99.81,99.82,16322151.0
2005-11-07 02:30:00,99.775,99.837,99.775,99.805,473551282.0
2005-11-07 02:31:00,99.8,99.815,99.8,99.81,64488449.0
2005-11-07 02:32:00,99.78,99.805,99.78,99.805,40313460.0
2005-11-07 02:33:00,99.805,99.828,99.804,99.807,132888510.0
2005-11-07 02:34:00,99.813,99.82,99.81,99.82,140243835.0
2005-11-07 02:35:00,99.815,99.829,99.803,99.803,14861112.0
2005-11-07 02:36:00,99.81,99.815,99.802,99.815,81847527.0
2005-11-07 02:37:00,99.803,99.803,99.775,99.79,102562055.0
2005-11-07 02:38:00,99.78,99.793,99.747,99.747,124949084.0
2005-11-07 02:39:00,99.752,99.752,99.728,99.728,57640664.0
2005-11-07 02:40:00,99.735,99.735,99.725,99.725,2972216.0
2005-11-07 02:41:00,99.73,99.732,99.715,99.715,26288021.0
2005-11-07 02:42:00,99.71,99.715,99.71,99.715,2419363.0
2005-11-07 02:43:00,99.69,99.703,99.69,99.69,91085451.0
2005-11-07 02:44:00,99.69,99.69,99.672,99.675,60910282.0
2005-11-07 02:45:00,99.68,99.695,99.675,99.675,5586348.0
2005-11-07 02:46:00,99.67,99.694,99.67,99.67,252381244.0
2005-11-07 02:47:00,99.67,99.677,99.67,99.67,10144196.0
2005-11-07 02:48:00,99.67,99.67,99.665,99.665,101942298.0
2005-11-07 02:49:00,99.67,99.692,99.67,99.69,43929803.0
2005-11-07 02:50:00,99.69,99.7,99.668,99.695,127423056.0
2005-11-07 02:51:00,99.685,99.71,99.679,99.68,74458618.0
2005-11-07 02:52:00,99.682,99.702,99.675,99.675,66063263.0
2005-11-07 02:53:00,99.67,99.67,99.663,99.663,11710998.0
2005-11-07 02:54:00,99.67,99.687,99.67,99.68,94530686.0
2005-11-07 02:55:00,99.685,99.7,99.653,99.68,272542858.0
2005-11-07 02:56:00,99.665,99.705,99.655,99.7,34366111.0
2005-11-07 02:57:00,99.703,99.703,99.675,99.68,93616681.0
2005-11-07 02:58:00,99.68,99.681,99.67,99.67,62417003.0
2005-11-07 02:59:00,99.665,99.667,99.623,99.623,117626403.0
2005-11-07 03:00:00,99.622,99.624,99.605,99.605,92734539.0
2005-11-07 03:01:00,99.607,99.622,99.602,99.602,26979274.0
2005-11-07 03:02:00,99.6,99.6,99.545,99.545,53154484.0
2005-11-07 03:03:00,99.515,99.587,99.515,99.53,276404539.0
2005-11-07 03:04:00,99.53,99.535,99.53,99.535,27119186.0
2005-11-07 03:05:00,99.52,99.525,99.485,99.525,70412917.0
2005-11-07 03:06:00,99.53,99.53,99.515,99.515,6068434.0
2005-11-07 03:07:00,99.52,99.531,99.51,99.51,9200979.0
2005-11-07 03:08:00,99.525,99.546,99.515,99.515,63985712.0
2005-11-07 03:09:00,99.517,99.528,99.517,99.52,58046959.0
2005-11-07 03:10:00,99.515,99.515,99.475,99.5,107479622.0
2005-11-07 03:11:00,99.485,99.485,99.451,99.452,118487396.0
2005-11-07 03:12:00,99.435,99.435,99.36,99.36,86897219.0
2005-11-07 03:13:00,99.36,99.4,99.34,99.393,55750288.0
2005-11-07 03:14:00,99.395,99.411,99.395,99.405,20082850.0
2005-11-07 03:15:00,99.415,99.415,99.39,99.39,42341455.0
2005-11-07 03:16:00,99.39,99.403,99.39,99.39,67207818.0
2005-11-07 03:17:00,99.39,99.412,99.39,99.405,101333728.0
2005-11-07 03:18:00,99.4,99.45,99.4,99.45,5407600.0
2005-11-07 03:19:00,99.45,99.465,99.44,99.447,76031491.0
2005-11-07 03:20:00,99.45,99.468,99.44,99.44,96606813.0
2005-11-07 03:21:00,99.447,99.455,99.447,99.455,67544937.0
2005-11-07 03:22:00,99.453,99.463,99.445,99.45,65086340.0
2005-11-07 03:23:00,99.475,99.495,99.475,99.48,111835152.0
2005-11-07 03:24:00,99.49,99.5,99.473,99.495,189416620.0
2005-11-07 03:25:00,99.483,99.483,99.47,99.47,10482371.0
2005-11-07 03:26:00,99.455,99.455,99.42,99.455,32052034.0
2005-11-07 03:27:00,99.445,99.47,99.44,99.44,9573322.0
2005-11-07 03:28:00,99.45,99.46,99.42,99.42,8675788.0
2005-11-07 03:29:00,99.44,99.44,99.388,99.395,76988941.0
2005-11-07 03:30:00,99.395,99.42,99.395,99.415,13136371.0
2005-11-07 03:31:00,99.423,99.423,99.405,99.423,75652456.0
2005-11-07 03:32:00,99.415,99.43,99.415,99.43,11299946.0
2005-11-07 03:33:00,99.415,99.415,99.415,99.415,9423321.0
2005-11-07 03:34:00,99.435,99.45,99.435,99.45,784772.0
2005-11-07 03:35:00,99.445,99.47,99.445,99.47,218099680.0
2005-11-07 03:36:00,99.475,99.483,99.473,99.483,3707467.0
2005-11-07 03:37:00,99.473,99.49,99.465,99.465,67598346.0
2005-11-07 03:38:00,99.47,99.48,99.47,99.48,39489420.0
2005-11-07 03:39:00,99.495,99.495,99.46,99.475,158549028.0
2005-11-07 03:40:00,99.483,99.51,99.483,99.49,820536563.0
2005-11-07 03:41:00,99.482,99.512,99.482,99.51,74128188.0
2005-11-07 03:42:00,99.503,99.505,99.503,99.505,4339593.0
2005-11-07 03:43:00,99.51,99.51,99.49,99.49,2277375.0
2005-11-07 03:44:00,99.48,99.48,99.457,99.457,125747655.0
2005-11-07 03:45:00,99.46,99.46,99.445,99.455,20083179.0
2005-11-07 03:46:00,99.45,99.45,99.45,99.45,34843838.0
2005-11-07 03:47:00,99.452,99.452,99.452,99.452,1905157.0
2005-11-07 03:48:00,99.45,99.462,99.45,99.462,310536452.0
2005-11-07 03:49:00,99.463,99.495,99.463,99.495,4293611.0
2005-11-07 03:50:00,99.48,99.49,99.48,99.49,94023224.0
2005-11-07 03:51:00,99.483,99.483,99.48,99.48,91889930.0
2005-11-07 03:52:00,99.475,99.48,99.475,99.48,30526480.0
2005-11-07 03:53:00,99.445,99.51,99.443,99.475,14158550.0
2005-11-07 03:54:00,99.475,99.475,99.458,99.458,172739540.0
2005-11-07 03:55:00,99.46,99.46,99.44,99.44,1612833.0
2005-11-07 03:57:00,99.435,99.451,99.427,99.427,32288015.0
2005-11-07 03:58:00,99.435,99.435,99.435,99.435,14287138.0
2005-11-07 03:59:00,99.425,99.437,99.425,99.43,151716199.0
2005-11-07 04:00:00,99.425,99.445,99.425,99.445,18400595.0
2005-11-07 04:01:00,99.44,99.45,99.43,99.435,117098827.0
2005-11-07 04:02:00,99.435,99.445,99.42,99.445,519877044.0
2005-11-07 04:03:00,99.445,99.455,99.44,99.455,194356215.0
2005-11-07 04:04:00,99.44,99.452,99.425,99.435,91005776.0
2005-11-07 04:05:00,99.435,99.465,99.435,99.465,8468689.0
2005-11-07 04:06:00,99.452,99.465,99.445,99.465,130361901.0
2005-11-07 04:07:00,99.46,99.46,99.439,99.445,98492892.0
2005-11-07 04:08:00,99.445,99.445,99.43,99.435,242206298.0
2005-11-07 04:09:00,99.433,99.455,99.433,99.455,210245410.0
2005-11-07 04:10:00,99.455,99.505,99.455,99.505,133031160.0
2005-11-07 04:11:00,99.505,99.505,99.48,99.485,114349551.0
2005-11-07 04:12:00,99.51,99.51,99.488,99.488,65065812.0
2005-11-07 04:13:00,99.475,99.499,99.47,99.47,501697291.0
2005-11-07 04:14:00,99.465,99.484,99.465,99.475,30188372.0
2005-11-07 04:15:00,99.46,99.485,99.46,99.475,116915492.0
2005-11-07 04:16:00,99.465,99.48,99.465,99.48,9885519.0
2005-11-07 04:17:00,99.48,99.497,99.48,99.492,171631147.0
2005-11-07 04:19:00,99.505,99.505,99.475,99.475,38592424.0
2005-11-07 04:20:00,99.482,99.482,99.453,99.453,80488588.0
2005-11-07 04:21:00,99.46,99.463,99.46,99.463,7334485.0
2005-11-07 04:22:00,99.47,99.48,99.467,99.477,93878200.0
2005-11-07 04:23:00,99.485,99.495,99.483,99.49,67490240.0
2005-11-07 04:24:00,99.49,99.49,99.49,99.49,11195058.0
2005-11-07 04:25:00,99.478,99.49,99.478,99.49,6165514.0
2005-11-07 04:26:00,99.5,99.5,99.479,99.488,126960853.0
2005-11-07 04:27:00,99.49,99.49,99.475,99.475,14509897.0
2005-11-07 04:28:00,99.465,99.475,99.455,99.455,109209124.0
2005-11-07 04:29:00,99.463,99.485,99.463,99.485,37311117.0
2005-11-07 04:30:00,99.485,99.49,99.475,99.49,37388610.0
2005-11-07 04:31:00,99.49,99.49,99.48,99.48,22822206.0
2005-11-07 04:32:00,99.475,99.475,99.46,99.46,22245725.0
2005-11-07 04:35:00,99.465,99.49,99.465,99.49,19621492.0
2005-11-07 04:36:00,99.495,99.495,99.445,99.482,66640901.0
2005-11-07 04:37:00,99.485,99.49,99.485,99.49,1327746.0
2005-11-07 04:38:00,99.495,99.495,99.483,99.49,70184784.0
2005-11-07 04:39:00,99.49,99.505,99.487,99.505,48398807.0
2005-11-07 04:40:00,99.492,99.5,99.49,99.49,67750807.0
2005-11-07 04:41:00,99.49,99.49,99.482,99.49,61622968.0
2005-11-07 04:42:00,99.49,99.49,99.49,99.49,2618335.0
2005-11-07 04:43:00,99.49,99.49,99.46,99.48,31337941.0
2005-11-07 04:44:00,99.475,99.475,99.462,99.462,7949655.0
2005-11-07 04:45:00,99.457,99.473,99.457,99.46,40256851.0
2005-11-07 04:46:00,99.465,99.49,99.465,99.49,5395748.0
2005-11-07 04:47:00,99.473,99.473,99.46,99.46,240448426.0
2005-11-07 04:48:00,99.463,99.475,99.46,99.463,27798260.0
2005-11-07 04:49:00,99.465,99.473,99.463,99.47,222286354.0
2005-11-07 04:50:00,99.48,99.485,99.435,99.47,18390575.0
2005-11-07 04:51:00,99.483,99.483,99.47,99.47,38304348.0
2005-11-07 04:52:00,99.472,99.486,99.472,99.472,51075355.0
2005-11-07 04:53:00,99.485,99.498,99.484,99.498,248678861.0
2005-11-07 04:54:00,99.5,99.5,99.475,99.485,18401470.0
2005-11-07 04:55:00,99.485,99.5,99.485,99.5,1479323.0
2005-11-07 04:56:00,99.5,99.505,99.48,99.505,6105265.0
2005-11-07 04:57:00,99.51,99.51,99.495,99.495,3266991.0
2005-11-07 04:58:00,99.495,99.507,99.492,99.492,129649482.0
2005-11-07 04:59:00,99.495,99.52,99.495,99.52,62246698.0
2005-11-07 05:00:00,99.515,99.522,99.505,99.515,185544282.0
2005-11-07 05:01:00,99.515,99.515,99.49,99.495,59364646.0
2005-11-07 05:02:00,99.48,99.496,99.475,99.48,75260868.0
2005-11-07 05:03:00,99.47,99.47,99.46,99.46,157914313.0
2005-11-07 05:04:00,99.465,99.465,99.43,99.44,493990126.0
2005-11-07 05:05:00,99.45,99.475,99.445,99.475,21668412.0
2005-11-07 05:06:00,99.465,99.476,99.45,99.463,31530760.0
2005-11-07 05:07:00,99.46,99.489,99.46,99.465,32486848.0
2005-11-07 05:08:00,99.47,99.49,99.455,99.457,200145835.0
2005-11-07 05:09:00,99.46,99.48,99.458,99.458,70345060.0
2005-11-07 05:10:00,99.46,99.476,99.452,99.452,188132344.0
2005-11-07 05:11:00,99.463,99.485,99.445,99.47,60600142.0
2005-11-07 05:12:00,99.465,99.488,99.465,99.477,106507688.0
2005-11-07 05:13:00,99.485,99.489,99.475,99.475,59243611.0
2005-11-07 05:15:00,99.48,99.489,99.48,99.48,70344042.0
2005-11-07 05:16:00,99.495,99.495,99.475,99.48,54579464.0
2005-11-07 05:17:00,99.48,99.49,99.48,99.48,89207598.0
2005-11-07 05:18:00,99.47,99.485,99.47,99.485,13641347.0
2005-11-07 05:19:00,99.49,99.49,99.473,99.475,30073212.0
2005-11-07 05:21:00,99.482,99.5,99.482,99.5,186180549.0
2005-11-07 05:23:00,99.505,99.515,99.505,99.515,9037819.0
2005-11-07 05:24:00,99.513,99.52,99.513,99.515,32939234.0
2005-11-07 05:25:00,99.515,99.525,99.51,99.51,6433998.0
2005-11-07 05:27:00,99.513,99.525,99.51,99.51,20317740.0
2005-11-07 05:28:00,99.52,99.545,99.518,99.525,108861801.0
2005-11-07 05:29:00,99.53,99.535,99.485,99.53,281911480.0
2005-11-07 05:31:00,99.52,99.532,99.52,99.525,152224362.0
2005-11-07 05:33:00,99.515,99.525,99.475,99.513,45508149.0
2005-11-07 05:34:00,99.505,99.524,99.505,99.52,143921633.0
2005-11-07 05:35:00,99.528,99.538,99.51,99.53,98998592.0
2005-11-07 05:36:00,99.53,99.53,99.518,99.525,12052343.0
2005-11-07 05:37:00,99.51,99.52,99.505,99.517,19127631.0
2005-11-07 05:38:00,99.52,99.52,99.51,99.52,47334394.0
2005-11-07 05:42:00,99.505,99.521,99.505,99.505,41842279.0
2005-11-07 05:43:00,99.51,99.512,99.495,99.505,49235221.0
2005-11-07 05:44:00,99.502,99.508,99.495,99.495,72255541.0
2005-11-07 05:45:00,99.49,99.505,99.457,99.49,105998612.0
2005-11-07 05:46:00,99.485,99.5,99.48,99.48,173476021.0
2005-11-07 05:47:00,99.48,99.496,99.48,99.485,29614177.0
2005-11-07 05:48:00,99.5,99.52,99.5,99.502,263133902.0
2005-11-07 05:49:00,99.5,99.51,99.5,99.51,405986305.0
2005-11-07 05:50:00,99.52,99.521,99.497,99.497,4355394.0
2005-11-07 05:52:00,99.505,99.505,99.488,99.505,63762215.0
2005-11-07 05:53:00,99.487,99.505,99.487,99.495,83739113.0
2005-11-07 05:54:00,99.485,99.503,99.485,99.503,27792245.0
2005-11-07 05:55:00,99.5,99.515,99.496,99.515,90003367.0
2005-11-07 05:56:00,99.51,99.515,99.5,99.5,128405500.0
2005-11-07 05:57:00,99.503,99.503,99.493,99.493,18910713.0
2005-11-07 05:58:00,99.48,99.503,99.48,99.503,103669984.0
2005-11-07 05:59:00,99.503,99.515,99.503,99.51,13256054.0
2005-11-07 06:00:00,99.51,99.513,99.5,99.51,161713772.0
2005-11-07 06:01:00,99.503,99.52,99.497,99.52,111006701.0
2005-11-07 06:02:00,99.52,99.52,99.505,99.51,23048025.0
2005-11-07 06:03:00,99.51,99.515,99.495,99.51,149336187.0
2005-11-07 06:04:00,99.513,99.515,99.5,99.5,59014306.0
2005-11-07 06:07:00,99.51,99.517,99.508,99.515,19311749.0
2005-11-07 06:08:00,99.515,99.53,99.512,99.53,34343992.0
2005-11-07 06:09:00,99.533,99.58,99.533,99.553,48963281.0
2005-11-07 06:10:00,99.565,99.565,99.553,99.56,91281737.0
2005-11-07 06:11:00,99.555,99.56,99.552,99.552,15032494.0
2005-11-07 06:12:00,99.558,99.56,99.55,99.55,59534166.0
2005-11-07 06:13:00,99.555,99.56,99.545,99.555,70309661.0
2005-11-07 06:14:00,99.565,99.565,99.535,99.545,388285625.0
2005-11-07 06:15:00,99.545,99.545,99.542,99.543,31214370.0
2005-11-07 06:16:00,99.545,99.55,99.545,99.545,70724643.0
2005-11-07 06:20:00,99.55,99.555,99.545,99.555,23304640.0
2005-11-07 06:21:00,99.55,99.55,99.535,99.535,5887650.0
2005-11-07 06:23:00,99.55,99.553,99.54,99.55,48212447.0
2005-11-07 06:24:00,99.55,99.55,99.535,99.545,107957612.0
2005-11-07 06:25:00,99.545,99.55,99.522,99.55,11158778.0
2005-11-07 06:26:00,99.54,99.552,99.502,99.53,49352718.0
2005-11-07 06:27:00,99.523,99.55,99.523,99.55,55166853.0
2005-11-07 06:28:00,99.545,99.555,99.545,99.555,11332196.0
2005-11-07 06:30:00,99.54,99.545,99.53,99.53,7783794.0
2005-11-07 06:31:00,99.533,99.56,99.533,99.56,5438516.0
2005-11-07 06:33:00,99.557,99.568,99.557,99.568,139503959.0
2005-11-07 06:34:00,99.563,99.575,99.56,99.562,22666565.0
2005-11-07 06:35:00,99.56,99.575,99.56,99.56,28372918.0
2005-11-07 06:36:00,99.57,99.575,99.525,99.525,33181642.0
2005-11-07 06:37:00,99.57,99.57,99.55,99.55,19170407.0
2005-11-07 06:38:00,99.565,99.57,99.546,99.57,61425516.0
2005-11-07 06:39:00,99.565,99.57,99.555,99.555,74293753.0
2005-11-07 06:40:00,99.555,99.58,99.555,99.58,63408210.0
2005-11-07 06:41:00,99.585,99.585,99.567,99.58,111393931.0
2005-11-07 06:42:00,99.575,99.586,99.573,99.575,5589410.0
2005-11-07 06:43:00,99.57,99.582,99.563,99.575,33783804.0
2005-11-07 06:44:00,99.565,99.575,99.565,99.565,40231163.0
2005-11-07 06:45:00,99.563,99.57,99.56,99.57,466494508.0
2005-11-07 06:46:00,99.565,99.583,99.556,99.565,96545172.0
2005-11-07 06:48:00,99.57,99.575,99.56,99.57,46850600.0
2005-11-07 06:49:00,99.56,99.574,99.555,99.555,215182648.0
2005-11-07 06:50:00,99.56,99.574,99.556,99.563,84033747.0
2005-11-07 06:51:00,99.565,99.57,99.56,99.57,162258346.0
2005-11-07 06:52:00,99.565,99.57,99.56,99.56,132990729.0
2005-11-07 06:53:00,99.57,99.592,99.57,99.592,5194981.0
2005-11-07 06:54:00,99.6,99.612,99.598,99.61,287547910.0
2005-11-07 06:55:00,99.605,99.626,99.601,99.615,61417115.0
2005-11-07 06:56:00,99.615,99.615,99.61,99.61,38409547.0
2005-11-07 06:57:00,99.61,99.615,99.603,99.607,47883833.0
2005-11-07 06:58:00,99.61,99.61,99.552,99.59,36390154.0
2005-11-07 06:59:00,99.605,99.605,99.584,99.595,35517574.0
2005-11-07 07:00:00,99.593,99.619,99.593,99.605,11713750.0
2005-11-07 07:01:00,99.61,99.61,99.61,99.61,8481092.0
2005-11-07 07:02:00,99.63,99.63,99.63,99.63,2276247.0
2005-11-07 07:03:00,99.625,99.636,99.62,99.635,80643991.0
2005-11-07 07:04:00,99.625,99.63,99.62,99.62,86122456.0
2005-11-07 07:05:00,99.622,99.633,99.622,99.633,28623080.0
2005-11-07 07:06:00,99.635,99.645,99.63,99.63,120874366.0
2005-11-07 07:07:00,99.633,99.643,99.629,99.63,15230033.0
2005-11-07 07:09:00,99.62,99.635,99.62,99.623,115689368.0
2005-11-07 07:10:00,99.63,99.63,99.625,99.628,86961749.0
2005-11-07 07:11:00,99.623,99.643,99.62,99.643,128410077.0
2005-11-07 07:12:00,99.64,99.645,99.63,99.633,554088638.0
2005-11-07 07:13:00,99.625,99.64,99.625,99.64,71915292.0
2005-11-07 07:14:00,99.633,99.645,99.63,99.63,98346897.0
2005-11-07 07:15:00,99.63,99.642,99.63,99.63,100615168.0
2005-11-07 07:16:00,99.625,99.63,99.615,99.625,58630770.0
2005-11-07 07:17:00,99.625,99.625,99.625,99.625,1306616.0
2005-11-07 07:18:00,99.625,99.63,99.625,99.625,103224066.0
2005-11-07 07:19:00,99.63,99.645,99.624,99.645,44979864.0
2005-11-07 07:20:00,99.645,99.652,99.635,99.635,60965582.0
2005-11-07 07:22:00,99.635,99.641,99.624,99.625,29708847.0
2005-11-07 07:23:00,99.62,99.63,99.62,99.623,142977609.0
2005-11-07 07:26:00,99.63,99.63,99.623,99.625,69860047.0
2005-11-07 07:27:00,99.623,99.628,99.61,99.61,32299328.0
2005-11-07 07:29:00,99.603,99.635,99.603,99.635,41064924.0
2005-11-07 07:30:00,99.63,99.635,99.62,99.63,108750605.0
2005-11-07 07:31:00,99.63,99.635,99.63,99.635,58017923.0
2005-11-07 07:32:00,99.635,99.645,99.63,99.63,180143200.0
2005-11-07 07:33:00,99.632,99.65,99.632,99.635,104903918.0
2005-11-07 07:34:00,99.633,99.645,99.625,99.64,57690520.0
2005-11-07 07:35:00,99.63,99.645,99.63,99.637,518985883.0
2005-11-07 07:36:00,99.64,99.64,99.62,99.637,52786658.0
2005-11-07 07:37:00,99.64,99.645,99.64,99.645,1608310.0
2005-11-07 07:38:00,99.635,99.645,99.595,99.64,70784265.0
2005-11-07 07:39:00,99.625,99.64,99.625,99.633,88506619.0
2005-11-07 07:40:00,99.635,99.645,99.595,99.64,14896525.0
2005-11-07 07:41:00,99.635,99.635,99.62,99.62,69792791.0
2005-11-07 07:42:00,99.627,99.645,99.627,99.637,73390430.0
2005-11-07 07:43:00,99.64,99.645,99.633,99.635,107529419.0
2005-11-07 07:44:00,99.635,99.64,99.63,99.633,29215932.0
2005-11-07 07:45:00,99.65,99.659,99.645,99.655,366792622.0
2005-11-07 07:46:00,99.65,99.65,99.637,99.645,27815074.0
2005-11-07 07:47:00,99.645,99.66,99.643,99.66,19354576.0
2005-11-07 07:48:00,99.65,99.66,99.65,99.65,48557662.0
2005-11-07 07:49:00,99.665,99.67,99.653,99.67,154060654.0
2005-11-07 07:50:00,99.67,99.67,99.66,99.665,84069384.0
2005-11-07 07:51:00,99.66,99.666,99.655,99.66,463444398.0
2005-11-07 07:52:00,99.655,99.678,99.649,99.665,37352258.0
2005-11-07 07:53:00,99.67,99.675,99.66,99.66,101081909.0
2005-11-07 07:55:00,99.67,99.675,99.66,99.66,465841087.0
2005-11-07 07:56:00,99.67,99.67,99.66,99.663,662854845.0
2005-11-07 07:57:00,99.67,99.67,99.66,99.66,57362390.0
2005-11-07 07:58:00,99.67,99.67,99.653,99.66,4168018.0
2005-11-07 07:59:00,99.662,99.675,99.655,99.665,47748780.0
2005-11-07 08:00:00,99.675,99.675,99.654,99.66,35016270.0
2005-11-07 08:01:00,99.655,99.671,99.652,99.67,55950202.0
2005-11-07 08:02:00,99.665,99.669,99.647,99.65,118645559.0
2005-11-07 08:04:00,99.655,99.665,99.653,99.657,31046045.0
2005-11-07 08:05:00,99.652,99.665,99.645,99.655,207871990.0
2005-11-07 08:06:00,99.66,99.66,99.645,99.645,72168145.0
2005-11-07 08:07:00,99.635,99.648,99.629,99.63,278227783.0
2005-11-07 08:08:00,99.633,99.634,99.605,99.605,140134200.0
2005-11-07 08:09:00,99.62,99.625,99.61,99.613,16196321.0
2005-11-07 08:10:00,99.625,99.625,99.61,99.62,64007365.0
2005-11-07 08:11:00,99.612,99.612,99.598,99.598,187737004.0
2005-11-07 08:12:00,99.605,99.605,99.577,99.577,223659301.0
2005-11-07 08:13:00,99.578,99.583,99.564,99.565,113046987.0
2005-11-07 08:14:00,99.56,99.58,99.54,99.54,124196607.0
2005-11-07 08:15:00,99.532,99.545,99.532,99.54,75356569.0
2005-11-07 08:16:00,99.532,99.545,99.53,99.54,66219880.0
2005-11-07 08:17:00,99.54,99.54,99.477,99.508,55253526.0
2005-11-07 08:18:00,99.52,99.52,99.498,99.503,106688434.0
2005-11-07 08:19:00,99.505,99.538,99.505,99.52,194244537.0
2005-11-07 08:20:00,99.533,99.533,99.511,99.53,116426452.0
2005-11-07 08:21:00,99.52,99.539,99.49,99.49,92255143.0
2005-11-07 08:22:00,99.475,99.506,99.475,99.485,91527555.0
2005-11-07 08:23:00,99.49,99.49,99.48,99.49,20404653.0
2005-11-07 08:24:00,99.483,99.5,99.477,99.5,52958923.0
2005-11-07 08:25:00,99.5,99.5,99.48,99.49,133793871.0
2005-11-07 08:26:00,99.48,99.48,99.48,99.48,13645868.0
2005-11-07 08:27:00,99.49,99.499,99.483,99.495,64481885.0
2005-11-07 08:28:00,99.49,99.505,99.49,99.505,104601178.0
2005-11-07 08:29:00,99.505,99.508,99.5,99.505,42808087.0
2005-11-07 08:30:00,99.5,99.505,99.495,99.495,41883367.0
2005-11-07 08:31:00,99.5,99.528,99.495,99.495,54199715.0
2005-11-07 08:32:00,99.503,99.509,99.495,99.495,64507346.0
2005-11-07 08:33:00,99.495,99.5,99.49,99.49,17638433.0
2005-11-07 08:34:00,99.493,99.5,99.485,99.493,31134893.0
2005-11-07 08:35:00,99.495,99.528,99.495,99.528,166517878.0
2005-11-07 08:36:00,99.535,99.544,99.522,99.522,101955685.0
2005-11-07 08:37:00,99.535,99.55,99.525,99.525,10103970.0
2005-11-07 08:39:00,99.54,99.54,99.53,99.535,41144766.0
2005-11-07 08:40:00,99.54,99.55,99.539,99.543,230106979.0
2005-11-07 08:41:00,99.553,99.558,99.549,99.55,148498082.0
2005-11-07 08:42:00,99.545,99.57,99.543,99.57,100730461.0
2005-11-07 08:43:00,99.565,99.575,99.56,99.575,184392442.0
2005-11-07 08:44:00,99.575,99.575,99.56,99.565,160326015.0
2005-11-07 08:45:00,99.555,99.564,99.54,99.54,111008992.0
2005-11-07 08:46:00,99.555,99.555,99.538,99.55,4232329.0
2005-11-07 08:47:00,99.55,99.57,99.535,99.56,248306759.0
2005-11-07 08:48:00,99.565,99.575,99.563,99.568,190126013.0
2005-11-07 08:49:00,99.56,99.585,99.543,99.563,94217989.0
2005-11-07 08:50:00,99.567,99.57,99.557,99.57,33735150.0
2005-11-07 08:51:00,99.563,99.577,99.563,99.575,72062981.0
2005-11-07 08:53:00,99.58,99.6,99.545,99.6,42908797.0
2005-11-07 08:54:00,99.585,99.6,99.585,99.59,121086371.0
2005-11-07 08:56:00,99.593,99.61,99.592,99.595,83576304.0
2005-11-07 08:57:00,99.585,99.595,99.583,99.587,20551968.0
2005-11-07 08:58:00,99.59,99.597,99.585,99.585,36375015.0
2005-11-07 08:59:00,99.59,99.599,99.586,99.595,51585010.0
2005-11-07 09:00:00,99.59,99.605,99.59,99.595,141448036.0
2005-11-07 09:01:00,99.59,99.605,99.59,99.592,74027109.0
2005-11-07 09:02:00,99.582,99.595,99.582,99.582,20816064.0
2005-11-07 09:03:00,99.595,99.62,99.595,99.62,29288612.0
2005-11-07 09:04:00,99.61,99.625,99.61,99.62,21908203.0
2005-11-07 09:05:00,99.61,99.66,99.61,99.65,56320563.0
2005-11-07 09:06:00,99.64,99.655,99.635,99.645,94118586.0
2005-11-07 09:07:00,99.655,99.664,99.647,99.647,136211525.0
2005-11-07 09:08:00,99.653,99.666,99.645,99.645,194303938.0
2005-11-07 09:09:00,99.65,99.653,99.64,99.653,26200886.0
2005-11-07 09:10:00,99.655,99.655,99.628,99.63,24161321.0
2005-11-07 09:11:00,99.625,99.645,99.625,99.625,180160303.0
2005-11-07 09:12:00,99.625,99.63,99.615,99.628,189013842.0
2005-11-07 09:14:00,99.605,99.615,99.6,99.6,47368888.0
2005-11-07 09:15:00,99.6,99.613,99.583,99.595,100973223.0
2005-11-07 09:16:00,99.6,99.609,99.593,99.605,52001530.0
2005-11-07 09:17:00,99.565,99.596,99.565,99.575,79894888.0
2005-11-07 09:18:00,99.565,99.565,99.54,99.54,59889979.0
2005-11-07 09:19:00,99.555,99.575,99.525,99.525,295681142.0
2005-11-07 09:20:00,99.567,99.57,99.553,99.553,24618251.0
2005-11-07 09:21:00,99.535,99.575,99.535,99.565,125922548.0
2005-11-07 09:22:00,99.555,99.575,99.555,99.565,119671801.0
2005-11-07 09:23:00,99.557,99.58,99.557,99.58,115874272.0
2005-11-07 09:24:00,99.575,99.623,99.575,99.61,63686740.0
2005-11-07 09:25:00,99.6,99.6,99.585,99.585,121552589.0
2005-11-07 09:26:00,99.605,99.616,99.6,99.605,36757027.0
2005-11-07 09:27:00,99.605,99.625,99.595,99.625,89547568.0
2005-11-07 09:28:00,99.6,99.617,99.59,99.59,306819381.0
2005-11-07 09:29:00,99.583,99.595,99.582,99.595,237244484.0
2005-11-07 09:30:00,99.575,99.595,99.572,99.572,111627701.0
2005-11-07 09:31:00,99.575,99.61,99.575,99.59,82979176.0
2005-11-07 09:32:00,99.585,99.596,99.57,99.58,33063723.0
2005-11-07 09:33:00,99.572,99.595,99.572,99.595,18915380.0
2005-11-07 09:35:00,99.6,99.605,99.585,99.593,118007620.0
2005-11-07 09:36:00,99.59,99.623,99.59,99.612,389243914.0
2005-11-07 09:37:00,99.625,99.625,99.612,99.62,79185174.0
2005-11-07 09:38:00,99.613,99.65,99.61,99.61,25527392.0
2005-11-07 09:39:00,99.617,99.66,99.61,99.66,122234062.0
2005-11-07 09:40:00,99.67,99.672,99.615,99.615,160847871.0
2005-11-07 09:41:00,99.62,99.64,99.595,99.595,19289235.0
2005-11-07 09:42:00,99.595,99.595,99.55,99.575,109111405.0
2005-11-07 09:43:00,99.58,99.597,99.545,99.555,70157650.0
2005-11-07 09:44:00,99.562,99.575,99.538,99.55,114273744.0
2005-11-07 09:45:00,99.545,99.545,99.522,99.522,67004843.0
2005-11-07 09:46:00,99.535,99.565,99.535,99.565,59082870.0
2005-11-07 09:47:00,99.568,99.59,99.568,99.59,300289475.0
2005-11-07 09:48:00,99.6,99.6,99.573,99.583,58063467.0
2005-11-07 09:49:00,99.59,99.59,99.56,99.56,52697553.0
2005-11-07 09:50:00,99.555,99.625,99.555,99.625,126987307.0
2005-11-07 09:51:00,99.62,99.64,99.62,99.63,90412345.0
2005-11-07 09:52:00,99.628,99.628,99.608,99.608,92039498.0
2005-11-07 09:53:00,99.615,99.615,99.59,99.61,81108913.0
2005-11-07 09:54:00,99.6,99.604,99.6,99.603,173542673.0
2005-11-07 09:55:00,99.61,99.63,99.58,99.613,19362109.0
2005-11-07 09:56:00,99.615,99.615,99.59,99.605,60824685.0
2005-11-07 09:57:00,99.615,99.62,99.607,99.615,30212356.0
2005-11-07 09:58:00,99.605,99.612,99.598,99.598,110945101.0
2005-11-07 09:59:00,99.592,99.605,99.57,99.57,12855727.0
2005-11-07 10:00:00,99.575,99.584,99.565,99.565,127016908.0
2005-11-07 10:01:00,99.55,99.58,99.55,99.58,56118322.0
2005-11-07 10:02:00,99.585,99.597,99.585,99.59,143106723.0
2005-11-07 10:03:00,99.597,99.597,99.55,99.558,73155385.0
2005-11-07 10:04:00,99.555,99.555,99.54,99.54,229294965.0
2005-11-07 10:05:00,99.545,99.588,99.545,99.585,99501223.0
2005-11-07 10:06:00,99.59,99.59,99.577,99.583,33044364.0
2005-11-07 10:07:00,99.575,99.59,99.575,99.588,150969389.0
2005-11-07 10:08:00,99.595,99.595,99.56,99.575,78544120.0
2005-11-07 10:09:00,99.58,99.58,99.545,99.575,22349961.0
2005-11-07 10:10:00,99.585,99.585,99.545,99.558,36049383.0
2005-11-07 10:11:00,99.56,99.62,99.56,99.62,28322607.0
2005-11-07 10:12:00,99.633,99.633,99.611,99.625,45143760.0
2005-11-07 10:13:00,99.633,99.635,99.615,99.615,16919705.0
2005-11-07 10:14:00,99.615,99.648,99.605,99.648,105628604.0
2005-11-07 10:15:00,99.645,99.649,99.623,99.623,86346800.0
2005-11-07 10:16:00,99.63,99.69,99.625,99.65,73884108.0
2005-11-07 10:17:00,99.643,99.645,99.62,99.645,12558094.0
2005-11-07 10:18:00,99.633,99.643,99.625,99.625,124919214.0
2005-11-07 10:19:00,99.62,99.62,99.555,99.557,565687296.0
2005-11-07 10:20:00,99.555,99.59,99.555,99.565,26074872.0
2005-11-07 10:21:00,99.575,99.59,99.573,99.59,88138641.0
2005-11-07 10:22:00,99.582,99.582,99.54,99.55,32125924.0
2005-11-07 10:23:00,99.543,99.544,99.492,99.52,71167817.0
2005-11-07 10:24:00,99.53,99.54,99.465,99.525,21117488.0
2005-11-07 10:25:00,99.53,99.537,99.505,99.505,31016797.0
2005-11-07 10:26:00,99.505,99.515,99.505,99.515,13802068.0
2005-11-07 10:27:00,99.53,99.545,99.52,99.52,79313681.0
2005-11-07 10:28:00,99.525,99.525,99.485,99.485,167154661.0
2005-11-07 10:29:00,99.473,99.497,99.44,99.44,85832568.0
2005-11-07 10:30:00,99.445,99.445,99.38,99.407,67765165.0
2005-11-07 10:31:00,99.41,99.45,99.384,99.43,370043589.0
2005-11-07 10:32:00,99.43,99.463,99.43,99.45,83014613.0
2005-11-07 10:33:00,99.46,99.5,99.44,99.472,41095040.0
2005-11-07 10:34:00,99.48,99.523,99.48,99.49,68766896.0
2005-11-07 10:35:00,99.492,99.53,99.482,99.53,178377923.0
2005-11-07 10:36:00,99.53,99.597,99.53,99.57,450027141.0
2005-11-07 10:37:00,99.57,99.59,99.564,99.57,167191227.0
2005-11-07 10:38:00,99.56,99.575,99.547,99.575,87272321.0
2005-11-07 10:39:00,99.56,99.59,99.545,99.565,24443662.0
2005-11-07 10:40:00,99.535,99.56,99.532,99.54,157619409.0
2005-11-07 10:41:00,99.532,99.565,99.532,99.565,67033613.0
2005-11-07 10:42:00,99.56,99.575,99.56,99.57,130185751.0
2005-11-07 10:43:00,99.563,99.565,99.55,99.55,122065963.0
2005-11-07 10:44:00,99.545,99.545,99.53,99.535,66450340.0
2005-11-07 10:45:00,99.535,99.552,99.535,99.535,71514138.0
2005-11-07 10:46:00,99.532,99.54,99.527,99.527,106545480.0
2005-11-07 10:47:00,99.535,99.545,99.52,99.523,344110034.0
2005-11-07 10:48:00,99.525,99.528,99.49,99.49,121856836.0
2005-11-07 10:49:00,99.472,99.472,99.452,99.457,27249860.0
2005-11-07 10:50:00,99.475,99.48,99.46,99.48,40854793.0
2005-11-07 10:51:00,99.47,99.51,99.47,99.498,126376788.0
2005-11-07 10:52:00,99.495,99.525,99.495,99.525,38499355.0
2005-11-07 10:53:00,99.51,99.51,99.435,99.45,202225290.0
2005-11-07 10:54:00,99.45,99.49,99.45,99.465,72447514.0
2005-11-07 10:55:00,99.47,99.505,99.47,99.505,14681312.0
2005-11-07 10:56:00,99.502,99.515,99.47,99.49,142310015.0
2005-11-07 10:57:00,99.48,99.493,99.48,99.492,75186791.0
2005-11-07 10:58:00,99.5,99.517,99.495,99.495,29345834.0
2005-11-07 10:59:00,99.505,99.533,99.504,99.51,72346923.0
2005-11-07 11:00:00,99.502,99.502,99.435,99.45,56647224.0
2005-11-07 11:01:00,99.45,99.485,99.44,99.452,15406433.0
2005-11-07 11:02:00,99.455,99.505,99.45,99.45,46624261.0
2005-11-07 11:03:00,99.455,99.465,99.395,99.45,164721084.0
2005-11-07 11:04:00,99.44,99.473,99.433,99.465,50599205.0
2005-11-07 11:05:00,99.455,99.46,99.435,99.435,90128730.0
2005-11-07 11:06:00,99.44,99.443,99.425,99.425,65785670.0
2005-11-07 11:07:00,99.425,99.429,99.365,99.39,29612430.0
2005-11-07 11:08:00,99.4,99.405,99.39,99.395,58866761.0
2005-11-07 11:09:00,99.393,99.42,99.385,99.42,162772615.0
2005-11-07 11:10:00,99.425,99.44,99.409,99.41,24081581.0
2005-11-07 11:11:00,99.405,99.418,99.38,99.405,67702816.0
2005-11-07 11:12:00,99.4,99.42,99.36,99.385,160859713.0
2005-11-07 11:13:00,99.397,99.422,99.355,99.422,94006894.0
2005-11-07 11:14:00,99.42,99.433,99.405,99.415,123535445.0
2005-11-07 11:15:00,99.423,99.465,99.423,99.45,45288958.0
2005-11-07 11:16:00,99.445,99.465,99.41,99.428,73474158.0
2005-11-07 11:17:00,99.425,99.443,99.41,99.443,221224189.0
2005-11-07 11:18:00,99.44,99.45,99.44,99.45,8094298.0
2005-11-07 11:19:00,99.45,99.45,99.4,99.425,332807683.0
2005-11-07 11:20:00,99.415,99.432,99.415,99.418,323377544.0
2005-11-07 11:21:00,99.41,99.43,99.409,99.415,202048006.0
2005-11-07 11:22:00,99.425,99.425,99.397,99.405,163227018.0
2005-11-07 11:23:00,99.4,99.428,99.4,99.418,71582297.0
2005-11-07 11:24:00,99.415,99.425,99.39,99.41,130773454.0
2005-11-07 11:25:00,99.415,99.415,99.39,99.41,96253526.0
2005-11-07 11:26:00,99.41,99.41,99.387,99.41,189096564.0
2005-11-07 11:27:00,99.415,99.452,99.415,99.452,51337444.0
2005-11-07 11:28:00,99.453,99.453,99.4,99.415,310538135.0
2005-11-07 11:29:00,99.415,99.417,99.41,99.417,45687511.0
2005-11-07 11:30:00,99.415,99.441,99.415,99.44,35583331.0
2005-11-07 11:31:00,99.433,99.45,99.419,99.45,63485196.0
2005-11-07 11:32:00,99.455,99.455,99.44,99.453,15804049.0
2005-11-07 11:33:00,99.46,99.465,99.452,99.465,77711802.0
2005-11-07 11:35:00,99.47,99.492,99.47,99.48,66118517.0
2005-11-07 11:36:00,99.475,99.478,99.465,99.47,110340676.0
2005-11-07 11:37:00,99.495,99.515,99.483,99.483,23549499.0
2005-11-07 11:38:00,99.495,99.538,99.495,99.515,280215115.0
2005-11-07 11:39:00,99.525,99.57,99.51,99.51,142424046.0
2005-11-07 11:40:00,99.51,99.53,99.507,99.53,100373633.0
2005-11-07 11:41:00,99.53,99.563,99.53,99.563,55227298.0
2005-11-07 11:42:00,99.56,99.569,99.55,99.55,50438116.0
2005-11-07 11:43:00,99.555,99.57,99.535,99.57,94153438.0
2005-11-07 11:44:00,99.57,99.57,99.543,99.545,99815978.0
2005-11-07 11:45:00,99.54,99.566,99.54,99.555,72162929.0
2005-11-07 11:46:00,99.555,99.569,99.545,99.565,77203879.0
2005-11-07 11:47:00,99.563,99.565,99.553,99.555,9375143.0
2005-11-07 11:48:00,99.56,99.56,99.5,99.52,19571835.0
2005-11-07 11:49:00,99.52,99.52,99.495,99.513,287381655.0
2005-11-07 11:50:00,99.5,99.522,99.5,99.51,106010538.0
2005-11-07 11:51:00,99.525,99.537,99.51,99.51,132977668.0
2005-11-07 11:52:00,99.52,99.53,99.51,99.512,36719141.0
2005-11-07 11:53:00,99.52,99.52,99.507,99.51,447630429.0
2005-11-07 11:54:00,99.508,99.52,99.504,99.52,41708699.0
2005-11-07 11:55:00,99.512,99.53,99.508,99.53,20325809.0
2005-11-07 11:56:00,99.525,99.528,99.514,99.515,634660985.0
2005-11-07 11:57:00,99.513,99.54,99.513,99.54,269250595.0
2005-11-07 11:58:00,99.54,99.545,99.525,99.545,73786612.0
2005-11-07 11:59:00,99.54,99.55,99.475,99.483,61266029.0
2005-11-07 12:00:00,99.485,99.52,99.46,99.52,83028586.0
2005-11-07 12:01:00,99.52,99.555,99.51,99.525,30188403.0
2005-11-07 12:02:00,99.505,99.523,99.467,99.467,320363090.0
2005-11-07 12:03:00,99.473,99.51,99.473,99.5,13277503.0
2005-11-07 12:04:00,99.487,99.525,99.487,99.5,30445145.0
2005-11-07 12:05:00,99.51,99.51,99.485,99.485,23190184.0
2005-11-07 12:06:00,99.473,99.505,99.473,99.48,97462299.0
2005-11-07 12:07:00,99.5,99.5,99.475,99.475,85208056.0
2005-11-07 12:08:00,99.467,99.485,99.467,99.48,64089736.0
2005-11-07 12:09:00,99.47,99.483,99.452,99.483,78084689.0
2005-11-07 12:10:00,99.49,99.517,99.485,99.51,129597772.0
2005-11-07 12:11:00,99.51,99.55,99.51,99.53,153051515.0
2005-11-07 12:12:00,99.53,99.53,99.5,99.5,59631876.0
2005-11-07 12:13:00,99.493,99.51,99.485,99.49,27397020.0
2005-11-07 12:14:00,99.48,99.514,99.473,99.503,168930028.0
2005-11-07 12:15:00,99.5,99.508,99.488,99.505,95589619.0
2005-11-07 12:16:00,99.525,99.525,99.49,99.495,40074861.0
2005-11-07 12:17:00,99.493,99.53,99.49,99.505,34598866.0
2005-11-07 12:18:00,99.51,99.515,99.503,99.505,59000814.0
2005-11-07 12:19:00,99.51,99.52,99.5,99.52,173873203.0
2005-11-07 12:20:00,99.513,99.513,99.461,99.49,127792574.0
2005-11-07 12:21:00,99.495,99.53,99.495,99.5,63666282.0
2005-11-07 12:22:00,99.505,99.505,99.485,99.505,158413286.0
2005-11-07 12:23:00,99.51,99.51,99.495,99.502,44400811.0
2005-11-07 12:24:00,99.51,99.512,99.488,99.495,178347780.0
2005-11-07 12:25:00,99.5,99.505,99.48,99.48,266166535.0
2005-11-07 12:26:00,99.49,99.5,99.47,99.5,486659135.0
2005-11-07 12:27:00,99.493,99.511,99.484,99.485,19151203.0
2005-11-07 12:28:00,99.495,99.52,99.495,99.51,612649390.0
2005-11-07 12:29:00,99.515,99.535,99.515,99.535,73156206.0
2005-11-07 12:30:00,99.54,99.54,99.505,99.517,73203594.0
2005-11-07 12:31:00,99.53,99.54,99.526,99.533,133923579.0
2005-11-07 12:32:00,99.535,99.538,99.53,99.53,40152275.0
2005-11-07 12:33:00,99.52,99.535,99.517,99.535,34312754.0
2005-11-07 12:34:00,99.533,99.533,99.49,99.49,7857016.0
2005-11-07 12:35:00,99.485,99.516,99.473,99.482,116895382.0
2005-11-07 12:36:00,99.485,99.49,99.473,99.49,178429395.0
2005-11-07 12:37:00,99.48,99.502,99.48,99.48,37516420.0
2005-11-07 12:38:00,99.485,99.52,99.485,99.5,73807231.0
2005-11-07 12:39:00,99.495,99.509,99.495,99.503,180804862.0
2005-11-07 12:40:00,99.51,99.53,99.51,99.53,290127109.0
2005-11-07 12:41:00,99.535,99.538,99.519,99.535,93133565.0
2005-11-07 12:42:00,99.52,99.538,99.48,99.48,178985535.0
2005-11-07 12:43:00,99.488,99.507,99.48,99.48,729060081.0
2005-11-07 12:44:00,99.485,99.49,99.48,99.49,97350918.0
2005-11-07 12:45:00,99.48,99.508,99.48,99.49,431048478.0
2005-11-07 12:46:00,99.485,99.49,99.475,99.49,67782803.0
2005-11-07 12:47:00,99.49,99.49,99.42,99.42,312293515.0
2005-11-07 12:48:00,99.433,99.433,99.4,99.4,459153040.0
2005-11-07 12:49:00,99.407,99.445,99.407,99.425,75965414.0
2005-11-07 12:50:00,99.415,99.415,99.38,99.38,72210242.0
2005-11-07 12:51:00,99.375,99.395,99.345,99.353,14633338.0
2005-11-07 12:52:00,99.355,99.355,99.31,99.31,85477027.0
2005-11-07 12:53:00,99.295,99.295,99.275,99.295,19884049.0
2005-11-07 12:54:00,99.293,99.33,99.27,99.313,26360882.0
2005-11-07 12:55:00,99.31,99.322,99.308,99.315,16478799.0
2005-11-07 12:56:00,99.31,99.345,99.31,99.335,367018601.0
2005-11-07 12:57:00,99.335,99.343,99.315,99.315,122423085.0
2005-11-07 12:58:00,99.333,99.334,99.285,99.305,77667892.0
2005-11-07 12:59:00,99.295,99.31,99.281,99.3,184891730.0
2005-11-07 13:00:00,99.3,99.325,99.29,99.315,53352255.0
2005-11-07 13:01:00,99.315,99.357,99.315,99.345,224502043.0
2005-11-07 13:02:00,99.33,99.37,99.33,99.335,109763751.0
2005-11-07 13:03:00,99.333,99.341,99.318,99.32,51930790.0
2005-11-07 13:04:00,99.325,99.335,99.305,99.31,401344652.0
2005-11-07 13:05:00,99.31,99.342,99.31,99.34,131236663.0
2005-11-07 13:06:00,99.345,99.352,99.34,99.345,81750787.0
2005-11-07 13:07:00,99.338,99.338,99.303,99.303,125632008.0
2005-11-07 13:08:00,99.3,99.33,99.3,99.33,401226436.0
2005-11-07 13:09:00,99.335,99.335,99.285,99.325,18130246.0
2005-11-07 13:10:00,99.333,99.34,99.315,99.32,53113850.0
2005-11-07 13:11:00,99.313,99.355,99.313,99.313,76359784.0
2005-11-07 13:12:00,99.325,99.325,99.285,99.3,98724294.0
2005-11-07 13:13:00,99.297,99.32,99.285,99.285,179599175.0
2005-11-07 13:14:00,99.29,99.31,99.29,99.31,63978495.0
2005-11-07 13:15:00,99.303,99.317,99.303,99.305,49633941.0
2005-11-07 13:16:00,99.315,99.315,99.273,99.29,21706737.0
2005-11-07 13:17:00,99.298,99.301,99.288,99.298,141844877.0
2005-11-07 13:18:00,99.29,99.332,99.289,99.305,108810344.0
2005-11-07 13:19:00,99.31,99.325,99.305,99.31,121447233.0
2005-11-07 13:20:00,99.305,99.31,99.286,99.31,36083635.0
2005-11-07 13:21:00,99.31,99.32,99.31,99.315,3145621.0
2005-11-07 13:22:00,99.32,99.32,99.301,99.315,830879882.0
2005-11-07 13:23:00,99.325,99.325,99.305,99.315,62720532.0
2005-11-07 13:24:00,99.31,99.33,99.31,99.325,817758226.0
2005-11-07 13:25:00,99.325,99.35,99.313,99.35,34057256.0
2005-11-07 13:26:00,99.34,99.344,99.32,99.343,31696904.0
2005-11-07 13:27:00,99.35,99.359,99.345,99.345,37058399.0
2005-11-07 13:28:00,99.345,99.35,99.333,99.35,331860678.0
2005-11-07 13:29:00,99.35,99.367,99.342,99.36,21561341.0
2005-11-07 13:30:00,99.35,99.358,99.35,99.355,49347349.0
2005-11-07 13:31:00,99.355,99.37,99.34,99.37,19818838.0
2005-11-07 13:32:00,99.37,99.37,99.34,99.353,197656583.0
2005-11-07 13:35:00,99.36,99.365,99.35,99.365,347283663.0
2005-11-07 13:36:00,99.36,99.371,99.359,99.36,14488078.0
2005-11-07 13:37:00,99.367,99.37,99.345,99.37,91084085.0
2005-11-07 13:38:00,99.37,99.37,99.36,99.365,29878182.0
2005-11-07 13:39:00,99.367,99.376,99.366,99.375,43168010.0
2005-11-07 13:40:00,99.385,99.385,99.359,99.363,201111325.0
2005-11-07 13:41:00,99.37,99.4,99.37,99.4,4791708.0
2005-11-07 13:42:00,99.395,99.42,99.395,99.42,6380630.0
2005-11-07 13:43:00,99.42,99.42,99.402,99.405,53452727.0
2005-11-07 13:44:00,99.405,99.443,99.405,99.44,32965978.0
2005-11-07 13:45:00,99.433,99.457,99.425,99.457,30478796.0
2005-11-07 13:46:00,99.46,99.465,99.445,99.465,53004779.0
2005-11-07 13:47:00,99.455,99.475,99.455,99.475,35978370.0
2005-11-07 13:48:00,99.48,99.545,99.48,99.503,19326450.0
2005-11-07 13:49:00,99.497,99.498,99.485,99.485,164954825.0
2005-11-07 13:50:00,99.485,99.503,99.485,99.5,73946406.0
2005-11-07 13:51:00,99.5,99.51,99.455,99.455,39563947.0
2005-11-07 13:52:00,99.453,99.46,99.45,99.46,53003871.0
2005-11-07 13:53:00,99.465,99.465,99.44,99.44,48098826.0
2005-11-07 13:54:00,99.45,99.455,99.403,99.43,251541546.0
2005-11-07 13:55:00,99.435,99.455,99.435,99.455,114942351.0
2005-11-07 13:56:00,99.465,99.465,99.45,99.455,36523367.0
2005-11-07 13:58:00,99.457,99.457,99.425,99.447,90273732.0
2005-11-07 13:59:00,99.45,99.45,99.435,99.442,48091308.0
2005-11-07 14:00:00,99.45,99.45,99.41,99.44,43475067.0
2005-11-07 14:01:00,99.435,99.445,99.398,99.398,519024322.0
2005-11-07 14:02:00,99.4,99.422,99.4,99.415,103580816.0
2005-11-07 14:03:00,99.41,99.44,99.409,99.44,887861638.0
2005-11-07 14:04:00,99.43,99.438,99.423,99.438,91662907.0
2005-11-07 14:05:00,99.435,99.451,99.43,99.43,46096455.0
2005-11-07 14:06:00,99.425,99.452,99.425,99.445,39468238.0
2005-11-07 14:07:00,99.432,99.443,99.432,99.435,564472925.0
2005-11-07 14:08:00,99.43,99.432,99.407,99.407,84887120.0
2005-11-07 14:09:00,99.41,99.42,99.4,99.42,33210590.0
2005-11-07 14:10:00,99.415,99.423,99.415,99.42,149461680.0
2005-11-07 14:11:00,99.415,99.435,99.385,99.385,131035692.0
2005-11-07 14:12:00,99.37,99.37,99.253,99.275,89767374.0
2005-11-07 14:13:00,99.295,99.307,99.26,99.26,156823679.0
2005-11-07 14:14:00,99.265,99.275,99.23,99.242,57203215.0
2005-11-07 14:15:00,99.245,99.255,99.195,99.255,22148226.0
2005-11-07 14:16:00,99.225,99.253,99.225,99.235,71091739.0
2005-11-07 14:17:00,99.23,99.23,99.2,99.22,62912427.0
2005-11-07 14:18:00,99.218,99.245,99.2,99.2,90230396.0
2005-11-07 14:19:00,99.205,99.22,99.185,99.185,302386128.0
2005-11-07 14:20:00,99.185,99.212,99.185,99.205,47000254.0
2005-11-07 14:21:00,99.215,99.24,99.215,99.215,99737244.0
2005-11-07 14:22:00,99.213,99.221,99.21,99.22,70334020.0
2005-11-07 14:23:00,99.212,99.225,99.195,99.225,64491923.0
2005-11-07 14:24:00,99.235,99.25,99.235,99.25,90809419.0
2005-11-07 14:25:00,99.233,99.263,99.22,99.263,96713907.0
2005-11-07 14:26:00,99.265,99.283,99.265,99.275,32507592.0
2005-11-07 14:27:00,99.265,99.275,99.242,99.26,94892915.0
2005-11-07 14:28:00,99.27,99.27,99.225,99.235,15803606.0
2005-11-07 14:29:00,99.235,99.275,99.23,99.23,30181008.0
2005-11-07 14:30:00,99.222,99.255,99.222,99.23,117512761.0
2005-11-07 14:31:00,99.245,99.245,99.222,99.235,13993476.0
2005-11-07 14:32:00,99.22,99.25,99.22,99.233,140301116.0
2005-11-07 14:33:00,99.24,99.265,99.233,99.26,38844876.0
2005-11-07 14:34:00,99.25,99.25,99.207,99.25,72117340.0
2005-11-07 14:35:00,99.25,99.27,99.25,99.257,24492414.0
2005-11-07 14:36:00,99.255,99.275,99.255,99.265,104736275.0
2005-11-07 14:37:00,99.262,99.275,99.26,99.275,138816218.0
2005-11-07 14:38:00,99.273,99.273,99.235,99.252,95913714.0
2005-11-07 14:39:00,99.255,99.256,99.23,99.235,36086362.0
2005-11-07 14:40:00,99.25,99.27,99.21,99.257,286158577.0
2005-11-07 14:41:00,99.26,99.27,99.24,99.26,64656196.0
2005-11-07 14:42:00,99.26,99.26,99.212,99.212,68413109.0
2005-11-07 14:43:00,99.213,99.235,99.176,99.23,81203825.0
2005-11-07 14:44:00,99.23,99.27,99.23,99.245,15470314.0
2005-11-07 14:45:00,99.233,99.245,99.225,99.24,112024819.0
2005-11-07 14:46:00,99.24,99.24,99.221,99.227,210505402.0
2005-11-07 14:47:00,99.223,99.232,99.192,99.192,181664921.0
2005-11-07 14:48:00,99.202,99.212,99.19,99.19,100090929.0
2005-11-07 14:49:00,99.193,99.2,99.185,99.185,71075624.0
2005-11-07 14:50:00,99.187,99.208,99.187,99.195,14874742.0
2005-11-07 14:51:00,99.198,99.198,99.175,99.175,14249136.0
2005-11-07 14:52:00,99.17,99.18,99.15,99.165,31319978.0
2005-11-07 14:53:00,99.16,99.17,99.155,99.16,22223064.0
2005-11-07 14:54:00,99.153,99.21,99.153,99.195,51477092.0
2005-11-07 14:55:00,99.197,99.24,99.197,99.22,82197956.0
2005-11-07 14:56:00,99.23,99.235,99.225,99.225,22460588.0
2005-11-07 14:57:00,99.213,99.231,99.205,99.205,67505691.0
2005-11-07 14:58:00,99.22,99.228,99.215,99.215,23490108.0
2005-11-07 14:59:00,99.22,99.24,99.22,99.24,28590738.0
2005-11-07 15:00:00,99.24,99.24,99.225,99.225,52317636.0
2005-11-07 15:01:00,99.235,99.258,99.235,99.24,463025029.0
2005-11-07 15:02:00,99.24,99.253,99.212,99.253,7841708.0
2005-11-07 15:03:00,99.237,99.26,99.232,99.232,81318210.0
2005-11-07 15:04:00,99.245,99.245,99.219,99.223,163543257.0
2005-11-07 15:05:00,99.23,99.233,99.21,99.21,19112406.0
2005-11-07 15:06:00,99.22,99.22,99.188,99.19,63147149.0
2005-11-07 15:07:00,99.2,99.207,99.174,99.185,147250585.0
2005-11-07 15:08:00,99.185,99.195,99.17,99.195,105127911.0
2005-11-07 15:09:00,99.19,99.21,99.175,99.21,108615852.0
2005-11-07 15:10:00,99.195,99.21,99.195,99.21,82817126.0
2005-11-07 15:11:00,99.215,99.257,99.205,99.238,41218756.0
2005-11-07 15:12:00,99.245,99.26,99.245,99.245,115109786.0
2005-11-07 15:13:00,99.235,99.275,99.235,99.275,541206750.0
2005-11-07 15:14:00,99.268,99.285,99.26,99.26,380676275.0
2005-11-07 15:15:00,99.263,99.295,99.259,99.275,96300699.0
2005-11-07 15:16:00,99.275,99.294,99.242,99.28,35204037.0
2005-11-07 15:17:00,99.272,99.272,99.225,99.233,27198748.0
2005-11-07 15:18:00,99.225,99.237,99.22,99.235,99616366.0
2005-11-07 15:19:00,99.23,99.235,99.191,99.195,54263443.0
2005-11-07 15:20:00,99.2,99.233,99.18,99.205,58030899.0
2005-11-07 15:21:00,99.225,99.225,99.21,99.215,109859954.0
2005-11-07 15:22:00,99.228,99.228,99.206,99.215,93248408.0
2005-11-07 15:23:00,99.218,99.233,99.218,99.23,161072322.0
2005-11-07 15:24:00,99.245,99.245,99.222,99.235,9305095.0
2005-11-07 15:25:00,99.215,99.231,99.21,99.22,122183067.0
2005-11-07 15:26:00,99.195,99.2,99.179,99.2,117899601.0
2005-11-07 15:27:00,99.195,99.2,99.19,99.2,45099133.0
2005-11-07 15:28:00,99.2,99.224,99.2,99.202,195215944.0
2005-11-07 15:29:00,99.2,99.216,99.195,99.195,105683009.0
2005-11-07 15:30:00,99.205,99.217,99.19,99.19,45944421.0
2005-11-07 15:31:00,99.195,99.195,99.16,99.18,363585432.0
2005-11-07 15:32:00,99.18,99.183,99.16,99.183,23810727.0
2005-11-07 15:33:00,99.19,99.19,99.15,99.178,944458411.0
2005-11-07 15:34:00,99.175,99.187,99.175,99.183,216732249.0
2005-11-07 15:35:00,99.185,99.21,99.185,99.193,99733260.0
2005-11-07 15:36:00,99.185,99.19,99.175,99.18,34219948.0
2005-11-07 15:37:00,99.17,99.2,99.17,99.193,20685924.0
2005-11-07 15:38:00,99.2,99.205,99.15,99.15,310616297.0
2005-11-07 15:39:00,99.16,99.17,99.135,99.135,21324049.0
2005-11-07 15:40:00,99.145,99.145,99.055,99.055,30916334.0
2005-11-07 15:41:00,99.07,99.115,99.07,99.1,57364351.0
2005-11-07 15:42:00,99.093,99.093,99.058,99.058,89712647.0
2005-11-07 15:43:00,99.057,99.105,99.035,99.105,61306431.0
2005-11-07 15:44:00,99.105,99.105,99.075,99.095,122211341.0
2005-11-07 15:45:00,99.085,99.1,99.055,99.073,68109309.0
2005-11-07 15:46:00,99.065,99.095,99.06,99.085,21857078.0
2005-11-07 15:47:00,99.075,99.152,99.075,99.123,18971220.0
2005-11-07 15:48:00,99.125,99.18,99.125,99.17,76793485.0
2005-11-07 15:49:00,99.165,99.215,99.155,99.195,84825926.0
2005-11-07 15:50:00,99.185,99.215,99.185,99.185,54840860.0
2005-11-07 15:51:00,99.193,99.215,99.175,99.175,97715758.0
2005-11-07 15:52:00,99.195,99.21,99.175,99.18,12725956.0
2005-11-07 15:53:00,99.165,99.185,99.165,99.173,91526083.0
2005-11-07 15:54:00,99.183,99.183,99.135,99.165,56200385.0
2005-11-07 15:55:00,99.16,99.16,99.135,99.145,14214057.0
2005-11-07 15:56:00,99.135,99.147,99.115,99.125,41191032.0
2005-11-07 15:57:00,99.125,99.17,99.109,99.145,48219650.0
2005-11-07 15:58:00,99.13,99.195,99.115,99.195,122961582.0
2005-11-07 15:59:00,99.19,99.19,99.125,99.165,94673499.0
2005-11-07 16:00:00,99.185,99.227,99.185,99.205,15279356.0
2005-11-07 16:01:00,99.2,99.221,99.178,99.203,96140919.0
2005-11-07 16:02:00,99.205,99.205,99.15,99.185,85582465.0
2005-11-07 16:03:00,99.165,99.175,99.132,99.132,61810854.0
2005-11-07 16:04:00,99.15,99.152,99.085,99.085,58666319.0
2005-11-07 16:05:00,99.125,99.17,99.12,99.145,261842719.0
2005-11-07 16:06:00,99.145,99.203,99.145,99.203,95083663.0
2005-11-07 16:07:00,99.21,99.225,99.19,99.19,25635930.0
2005-11-07 16:08:00,99.18,99.196,99.18,99.19,322934560.0
2005-11-07 16:09:00,99.185,99.185,99.155,99.177,254452057.0
2005-11-07 16:10:00,99.18,99.19,99.137,99.18,62433912.0
2005-11-07 16:11:00,99.17,99.195,99.165,99.17,93341427.0
2005-11-07 16:12:00,99.172,99.235,99.157,99.2,126687703.0
2005-11-07 16:13:00,99.208,99.208,99.173,99.185,198545768.0
2005-11-07 16:14:00,99.185,99.185,99.113,99.13,75654039.0
2005-11-07 16:15:00,99.14,99.143,99.125,99.14,12908004.0
2005-11-07 16:16:00,99.155,99.165,99.14,99.165,81432624.0
2005-11-07 16:17:00,99.168,99.168,99.145,99.16,94615289.0
2005-11-07 16:18:00,99.163,99.177,99.155,99.155,161309802.0
2005-11-07 16:19:00,99.16,99.17,99.13,99.13,77016783.0
2005-11-07 16:20:00,99.138,99.175,99.125,99.175,61075989.0
2005-11-07 16:21:00,99.165,99.175,99.14,99.175,177221312.0
2005-11-07 16:22:00,99.17,99.17,99.133,99.14,60568366.0
2005-11-07 16:23:00,99.145,99.172,99.145,99.16,183631587.0
2005-11-07 16:24:00,99.165,99.19,99.165,99.19,121029401.0
2005-11-07 16:25:00,99.195,99.213,99.183,99.208,68110862.0
2005-11-07 16:26:00,99.21,99.215,99.19,99.195,171793204.0
2005-11-07 16:27:00,99.208,99.22,99.17,99.195,80599207.0
2005-11-07 16:28:00,99.185,99.205,99.153,99.205,32903531.0
2005-11-07 16:29:00,99.2,99.217,99.18,99.217,136696993.0
2005-11-07 16:30:00,99.215,99.265,99.205,99.205,117643298.0
2005-11-07 16:31:00,99.255,99.275,99.21,99.25,33455048.0
2005-11-07 16:32:00,99.265,99.265,99.235,99.235,186216036.0
2005-11-07 16:33:00,99.23,99.26,99.23,99.245,62061042.0
2005-11-07 16:34:00,99.225,99.267,99.225,99.25,59338331.0
2005-11-07 16:35:00,99.235,99.245,99.215,99.245,47894026.0
2005-11-07 16:36:00,99.205,99.255,99.205,99.21,49905002.0
2005-11-07 16:37:00,99.205,99.227,99.205,99.225,355848367.0
2005-11-07 16:38:00,99.21,99.236,99.21,99.215,25515527.0
2005-11-07 16:39:00,99.212,99.242,99.212,99.215,74878118.0
2005-11-07 16:40:00,99.223,99.23,99.202,99.23,71068745.0
2005-11-07 16:41:00,99.213,99.213,99.195,99.21,23195836.0
2005-11-07 16:42:00,99.215,99.215,99.155,99.155,318252601.0
2005-11-07 16:43:00,99.155,99.192,99.135,99.192,168709460.0
2005-11-07 16:44:00,99.195,99.224,99.19,99.213,55047355.0
2005-11-07 16:45:00,99.215,99.237,99.205,99.237,30351434.0
2005-11-07 16:46:00,99.23,99.248,99.213,99.248,59618555.0
2005-11-07 16:47:00,99.24,99.243,99.223,99.238,171187327.0
2005-11-07 16:48:00,99.245,99.256,99.245,99.25,162809106.0
2005-11-07 16:49:00,99.255,99.285,99.255,99.28,396266725.0
2005-11-07 16:50:00,99.275,99.282,99.21,99.245,42390989.0
2005-11-07 16:51:00,99.24,99.255,99.2,99.2,80172439.0
2005-11-07 16:52:00,99.215,99.225,99.18,99.185,60952780.0
2005-11-07 16:53:00,99.195,99.213,99.143,99.143,39512291.0
2005-11-07 16:54:00,99.16,99.19,99.105,99.185,225428490.0
2005-11-07 16:55:00,99.175,99.195,99.14,99.14,123000232.0
2005-11-07 16:56:00,99.145,99.155,99.13,99.133,75971697.0
2005-11-07 16:57:00,99.14,99.145,99.1,99.1,47761165.0
2005-11-07 16:58:00,99.102,99.109,99.1,99.105,18398505.0
2005-11-07 16:59:00,99.115,99.12,99.07,99.1,295846933.0
2005-11-07 17:00:00,99.1,99.135,99.07,99.09,34768516.0
2005-11-07 17:01:00,99.077,99.077,99.047,99.047,17063840.0
2005-11-07 17:02:00,99.043,99.08,99.043,99.07,11955647.0
2005-11-07 17:03:00,99.07,99.09,99.057,99.09,38722255.0
2005-11-07 17:04:00,99.08,99.1,99.04,99.05,536271530.0
2005-11-07 17:05:00,99.052,99.07,99.05,99.07,298216882.0
2005-11-07 17:06:00,99.065,99.08,99.025,99.06,584833565.0
2005-11-07 17:07:00,99.065,99.073,99.053,99.053,69028529.0
2005-11-07 17:08:00,99.05,99.05,98.97,98.97,49666689.0
2005-11-07 17:09:00,98.962,99.025,98.962,99.015,64209685.0
2005-11-07 17:10:00,99.023,99.023,98.971,99.01,117819546.0
2005-11-07 17:11:00,98.995,99.011,98.995,99.005,94914139.0
2005-11-07 17:12:00,99.003,99.023,99.003,99.015,77020783.0
2005-11-07 17:13:00,99.013,99.02,99.013,99.02,133080429.0
2005-11-07 17:14:00,99.05,99.05,99.027,99.042,45217991.0
2005-11-07 17:15:00,99.055,99.055,99.025,99.045,57130706.0
2005-11-07 17:16:00,99.05,99.055,99.032,99.055,22004607.0
2005-11-07 17:17:00,99.05,99.09,99.05,99.08,12221708.0
2005-11-07 17:18:00,99.07,99.088,99.065,99.083,15316268.0
2005-11-07 17:19:00,99.082,99.092,99.073,99.092,149538455.0
2005-11-07 17:20:00,99.075,99.1,99.073,99.073,201345482.0
2005-11-07 17:21:00,99.083,99.1,99.065,99.075,659346028.0
2005-11-07 17:22:00,99.09,99.09,99.002,99.065,55686143.0
2005-11-07 17:23:00,99.062,99.062,99.033,99.042,34924005.0
2005-11-07 17:24:00,99.06,99.12,99.06,99.11,176470186.0
2005-11-07 17:25:00,99.12,99.195,99.12,99.158,37513535.0
2005-11-07 17:26:00,99.145,99.154,99.127,99.127,72226359.0
2005-11-07 17:27:00,99.132,99.142,99.124,99.14,52817183.0
2005-11-07 17:28:00,99.15,99.15,99.125,99.125,148967357.0
2005-11-07 17:29:00,99.135,99.162,99.12,99.12,39592057.0
2005-11-07 17:30:00,99.115,99.135,99.095,99.105,11234922.0
2005-11-07 17:31:00,99.095,99.115,99.068,99.115,57223186.0
2005-11-07 17:32:00,99.115,99.121,99.093,99.105,99041052.0
2005-11-07 17:33:00,99.102,99.102,99.065,99.065,82939300.0
2005-11-07 17:34:00,99.065,99.085,99.06,99.06,127685798.0
2005-11-07 17:35:00,99.053,99.07,99.042,99.07,58019316.0
2005-11-07 17:36:00,99.085,99.09,99.045,99.065,67325126.0
2005-11-07 17:37:00,99.053,99.068,99.005,99.03,117782194.0
2005-11-07 17:38:00,99.043,99.063,99.035,99.04,167693206.0
2005-11-07 17:39:00,99.027,99.073,99.027,99.055,184656114.0
2005-11-07 17:40:00,99.06,99.125,99.06,99.095,186863178.0
2005-11-07 17:41:00,99.105,99.125,99.055,99.055,157860488.0
2005-11-07 17:42:00,99.065,99.103,99.063,99.063,19662213.0
2005-11-07 17:43:00,99.025,99.076,99.025,99.055,115255185.0
2005-11-07 17:44:00,99.065,99.1,99.027,99.05,137266899.0
2005-11-07 17:45:00,99.045,99.065,99.012,99.04,66554451.0
2005-11-07 17:46:00,99.04,99.04,98.995,99.018,83969495.0
2005-11-07 17:47:00,99.02,99.02,98.967,98.983,61459377.0
2005-11-07 17:48:00,98.972,99.005,98.965,98.97,67734744.0
2005-11-07 17:49:00,98.985,99.019,98.972,99.01,185550056.0
2005-11-07 17:50:00,99.015,99.023,98.98,98.995,18181929.0
2005-11-07 17:51:00,98.982,99.038,98.975,99.038,125037020.0
2005-11-07 17:52:00,99.012,99.02,98.98,99.0,21323502.0
2005-11-07 17:53:00,99.01,99.01,98.96,98.973,34821756.0
2005-11-07 17:54:00,98.98,98.984,98.956,98.963,79925315.0
2005-11-07 17:55:00,98.97,98.99,98.945,98.99,32044571.0
2005-11-07 17:56:00,98.982,99.045,98.97,99.045,188883409.0
2005-11-07 17:57:00,99.03,99.062,99.02,99.02,81894043.0
2005-11-07 17:58:00,99.013,99.03,98.975,99.03,65939820.0
2005-11-07 17:59:00,99.035,99.035,98.925,98.925,29567541.0
2005-11-07 18:00:00,98.93,99.0,98.93,99.0,131558604.0
2005-11-07 18:01:00,99.01,99.023,98.978,98.995,426135096.0
2005-11-07 18:02:00,98.995,99.01,98.965,99.01,75364081.0
2005-11-07 18:03:00,99.0,99.037,98.973,99.037,11026684.0
2005-11-07 18:04:00,99.045,99.065,99.045,99.065,57535499.0
2005-11-07 18:05:00,99.06,99.06,98.995,98.995,115955084.0
2005-11-07 18:06:00,98.998,99.04,98.998,99.04,103600277.0
2005-11-07 18:07:00,99.04,99.055,99.01,99.01,158384792.0
2005-11-07 18:08:00,99.012,99.045,98.975,98.99,38037431.0
2005-11-07 18:09:00,98.99,99.002,98.925,98.962,22266949.0
2005-11-07 18:10:00,98.973,98.985,98.96,98.96,108174887.0
2005-11-07 18:11:00,98.972,98.982,98.945,98.945,49694847.0
2005-11-07 18:12:00,98.97,98.97,98.933,98.933,69489060.0
2005-11-07 18:13:00,98.925,98.972,98.925,98.94,247736234.0
2005-11-07 18:14:00,98.935,98.945,98.935,98.935,20846637.0
2005-11-07 18:15:00,98.94,98.959,98.93,98.95,84667110.0
2005-11-07 18:16:00,98.955,98.968,98.955,98.96,38665108.0
2005-11-07 18:17:00,98.962,98.995,98.92,98.953,76567024.0
2005-11-07 18:18:00,98.95,98.956,98.925,98.953,94780987.0
2005-11-07 18:19:00,98.95,98.975,98.915,98.915,25924181.0
2005-11-07 18:20:00,98.97,98.99,98.96,98.972,43893167.0
2005-11-07 18:21:00,98.985,99.005,98.965,99.005,74727535.0
2005-11-07 18:22:00,99.005,99.005,98.97,98.983,21774203.0
2005-11-07 18:23:00,98.988,98.988,98.97,98.985,177792826.0
2005-11-07 18:24:00,98.98,98.98,98.943,98.952,32170923.0
2005-11-07 18:25:00,98.952,98.995,98.952,98.97,475921979.0
2005-11-07 18:26:00,98.965,99.005,98.965,98.973,67622371.0
2005-11-07 18:27:00,98.98,98.993,98.948,98.985,69192978.0
2005-11-07 18:28:00,98.973,99.0,98.955,99.0,28531317.0
2005-11-07 18:29:00,99.005,99.005,98.97,98.97,61431733.0
2005-11-07 18:30:00,98.968,98.987,98.953,98.953,46285192.0
2005-11-07 18:31:00,98.955,98.98,98.955,98.98,169904432.0
2005-11-07 18:32:00,98.975,98.983,98.963,98.983,88988894.0
2005-11-07 18:33:00,98.993,98.993,98.966,98.985,75172942.0
2005-11-07 18:34:00,98.985,98.993,98.98,98.98,20763711.0
2005-11-07 18:35:00,98.973,98.99,98.95,98.965,65773095.0
2005-11-07 18:36:00,98.963,98.963,98.855,98.91,56420088.0
2005-11-07 18:37:00,98.915,98.915,98.873,98.915,81405740.0
2005-11-07 18:38:00,98.925,98.927,98.88,98.893,42389416.0
2005-11-07 18:39:00,98.9,98.9,98.85,98.88,56092029.0
2005-11-07 18:40:00,98.88,98.91,98.853,98.865,38998571.0
2005-11-07 18:41:00,98.87,98.892,98.87,98.89,139605188.0
2005-11-07 18:42:00,98.895,98.895,98.843,98.865,126398688.0
2005-11-07 18:43:00,98.87,98.873,98.85,98.852,85957086.0
2005-11-07 18:44:00,98.86,98.885,98.845,98.86,84360468.0
2005-11-07 18:45:00,98.855,98.855,98.813,98.83,123067354.0
2005-11-07 18:46:00,98.825,98.865,98.8,98.865,123139526.0
2005-11-07 18:47:00,98.853,98.89,98.853,98.88,47796585.0
2005-11-07 18:48:00,98.88,98.905,98.86,98.868,28277013.0
2005-11-07 18:49:00,98.857,98.888,98.857,98.88,199322579.0
2005-11-07 18:50:00,98.875,98.875,98.845,98.845,13932281.0
2005-11-07 18:51:00,98.835,98.835,98.813,98.813,174436781.0
2005-11-07 18:52:00,98.825,98.826,98.805,98.82,21387104.0
2005-11-07 18:53:00,98.825,98.845,98.775,98.775,105700380.0
2005-11-07 18:54:00,98.77,98.781,98.765,98.78,98370097.0
2005-11-07 18:55:00,98.79,98.803,98.745,98.753,168518550.0
2005-11-07 18:56:00,98.752,98.775,98.748,98.76,149268019.0
2005-11-07 18:57:00,98.755,98.782,98.755,98.775,215632848.0
2005-11-07 18:58:00,98.77,98.79,98.75,98.79,80679798.0
2005-11-07 18:59:00,98.782,98.795,98.78,98.785,198320226.0
2005-11-07 19:00:00,98.78,98.805,98.753,98.753,402905225.0
2005-11-07 19:01:00,98.753,98.785,98.753,98.785,114952035.0
2005-11-07 19:02:00,98.773,98.8,98.773,98.787,23886526.0
2005-11-07 19:03:00,98.79,98.79,98.715,98.765,128605781.0
2005-11-07 19:04:00,98.757,98.778,98.745,98.76,185291217.0
2005-11-07 19:05:00,98.765,98.765,98.719,98.723,138112141.0
2005-11-07 19:06:00,98.725,98.738,98.72,98.72,226712708.0
2005-11-07 19:07:00,98.73,98.735,98.72,98.727,14155554.0
2005-11-07 19:08:00,98.723,98.76,98.72,98.74,53122680.0
2005-11-07 19:09:00,98.727,98.74,98.72,98.73,112252335.0
2005-11-07 19:10:00,98.715,98.765,98.707,98.74,68227406.0
2005-11-07 19:11:00,98.73,98.76,98.717,98.75,151351700.0
2005-11-07 19:12:00,98.765,98.765,98.741,98.757,12631616.0
2005-11-07 19:13:00,98.755,98.755,98.735,98.737,460180174.0
2005-11-07 19:14:00,98.74,98.74,98.71,98.725,117594654.0
2005-11-07 19:15:00,98.722,98.731,98.703,98.73,42589600.0
2005-11-07 19:16:00,98.725,98.75,98.7,98.7,89312922.0
2005-11-07 19:17:00,98.7,98.72,98.665,98.675,23311496.0
2005-11-07 19:18:00,98.675,98.715,98.675,98.695,62939170.0
2005-11-07 19:19:00,98.695,98.773,98.695,98.773,54823379.0
2005-11-07 19:20:00,98.78,98.795,98.775,98.79,35167696.0
2005-11-07 19:21:00,98.77,98.805,98.77,98.785,133074398.0
2005-11-07 19:22:00,98.77,98.805,98.77,98.805,393887136.0
2005-11-07 19:23:00,98.81,98.812,98.773,98.775,30422724.0
2005-11-07 19:24:00,98.735,98.815,98.735,98.788,132685383.0
2005-11-07 19:25:00,98.79,98.83,98.775,98.79,14767123.0
2005-11-07 19:26:00,98.81,98.88,98.81,98.865,19280488.0
2005-11-07 19:27:00,98.86,98.903,98.86,98.89,16903190.0
2005-11-07 19:28:00,98.89,98.91,98.88,98.89,107421180.0
2005-11-07 19:29:00,98.905,98.905,98.855,98.865,51933301.0
2005-11-07 19:30:00,98.865,98.875,98.846,98.875,118439554.0
2005-11-07 19:31:00,98.875,98.887,98.86,98.885,23973662.0
2005-11-07 19:32:00,98.875,98.88,98.87,98.88,20794307.0
2005-11-07 19:33:00,98.88,98.88,98.855,98.875,15983491.0
2005-11-07 19:34:00,98.875,98.919,98.845,98.845,20169821.0
2005-11-07 19:35:00,98.885,98.886,98.87,98.875,374853379.0
2005-11-07 19:36:00,98.88,98.885,98.835,98.835,44372536.0
2005-11-07 19:37:00,98.847,98.86,98.829,98.83,34949085.0
2005-11-07 19:38:00,98.84,98.84,98.82,98.835,6909848.0
2005-11-07 19:39:00,98.83,98.83,98.79,98.79,16663547.0
2005-11-07 19:40:00,98.805,98.805,98.77,98.783,60812377.0
2005-11-07 19:41:00,98.78,98.813,98.752,98.795,31469883.0
2005-11-07 19:42:00,98.775,98.813,98.775,98.795,97181883.0
2005-11-07 19:43:00,98.805,98.815,98.805,98.815,191665505.0
2005-11-07 19:44:00,98.805,98.825,98.78,98.807,67956039.0
2005-11-07 19:45:00,98.81,98.813,98.785,98.785,163855949.0
2005-11-07 19:46:00,98.79,98.841,98.79,98.84,65940198.0
2005-11-07 19:47:00,98.84,98.88,98.84,98.88,30368905.0
2005-11-07 19:48:00,98.86,98.86,98.815,98.845,220398804.0
2005-11-07 19:49:00,98.815,98.815,98.785,98.795,31328247.0
2005-11-07 19:50:00,98.8,98.843,98.8,98.843,29092001.0
2005-11-07 19:51:00,98.835,98.842,98.83,98.835,31597933.0
2005-11-07 19:52:00,98.835,98.865,98.835,98.855,46677440.0
2005-11-07 19:53:00,98.805,98.856,98.805,98.827,103758693.0
2005-11-07 19:54:00,98.83,98.848,98.805,98.833,125207031.0
2005-11-07 19:55:00,98.823,98.825,98.79,98.79,39098675.0
2005-11-07 19:56:00,98.81,98.81,98.785,98.81,30024351.0
2005-11-07 19:57:00,98.8,98.835,98.797,98.815,122198543.0
2005-11-07 19:58:00,98.835,98.835,98.815,98.815,77289210.0
2005-11-07 19:59:00,98.81,98.813,98.79,98.795,36036267.0
2005-11-07 20:00:00,98.805,98.82,98.765,98.765,109638317.0
2005-11-07 20:01:00,98.8,98.84,98.799,98.84,59317585.0
2005-11-07 20:02:00,98.835,98.835,98.81,98.81,291094017.0
2005-11-07 20:03:00,98.807,98.825,98.8,98.81,27836971.0
2005-11-07 20:04:00,98.8,98.823,98.794,98.805,14141759.0
2005-11-07 20:05:00,98.8,98.85,98.8,98.85,123887330.0
2005-11-07 20:06:00,98.845,98.861,98.841,98.853,17891035.0
2005-11-07 20:07:00,98.85,98.883,98.85,98.867,60295301.0
2005-11-07 20:08:00,98.862,98.885,98.862,98.88,105456813.0
2005-11-07 20:09:00,98.885,98.893,98.884,98.885,16232402.0
2005-11-07 20:10:00,98.873,98.895,98.873,98.885,79349175.0
2005-11-07 20:11:00,98.885,98.903,98.863,98.88,22418341.0
2005-11-07 20:12:00,98.885,98.885,98.865,98.885,82312878.0
2005-11-07 20:13:00,98.875,98.901,98.873,98.873,77586728.0
2005-11-07 20:14:00,98.877,98.915,98.865,98.913,32077310.0
2005-11-07 20:15:00,98.905,98.92,98.905,98.92,74578579.0
2005-11-07 20:16:00,98.925,98.93,98.88,98.88,50200415.0
2005-11-07 20:17:00,98.875,98.875,98.79,98.835,18688666.0
2005-11-07 20:18:00,98.84,98.86,98.823,98.85,142900857.0
2005-11-07 20:19:00,98.86,98.87,98.85,98.87,50175099.0
2005-11-07 20:20:00,98.853,98.875,98.853,98.875,85133577.0
2005-11-07 20:21:00,98.87,98.883,98.85,98.865,72415384.0
2005-11-07 20:22:00,98.875,98.875,98.85,98.865,63989799.0
2005-11-07 20:23:00,98.865,98.865,98.845,98.855,62457729.0
2005-11-07 20:24:00,98.855,98.875,98.82,98.82,12045851.0
2005-11-07 20:25:00,98.825,98.86,98.825,98.86,131213705.0
2005-11-07 20:26:00,98.875,98.885,98.842,98.858,133380826.0
2005-11-07 20:27:00,98.855,98.87,98.844,98.845,43800067.0
2005-11-07 20:28:00,98.855,98.864,98.845,98.845,46995732.0
2005-11-07 20:29:00,98.855,98.865,98.805,98.865,93338629.0
2005-11-07 20:30:00,98.86,98.86,98.832,98.845,12222994.0
2005-11-07 20:31:00,98.843,98.865,98.843,98.85,149293230.0
2005-11-07 20:32:00,98.85,98.862,98.835,98.855,67778893.0
2005-11-07 20:33:00,98.867,98.87,98.85,98.85,8624843.0
2005-11-07 20:34:00,98.845,98.875,98.838,98.838,102607455.0
2005-11-07 20:35:00,98.835,98.847,98.835,98.845,12250515.0
2005-11-07 20:36:00,98.842,98.87,98.83,98.863,227502374.0
2005-11-07 20:37:00,98.86,98.873,98.85,98.85,52785127.0
2005-11-07 20:38:00,98.84,98.89,98.84,98.885,190854309.0
2005-11-07 20:39:00,98.89,98.89,98.872,98.877,94837655.0
2005-11-07 20:40:00,98.872,98.891,98.869,98.89,60966048.0
2005-11-07 20:41:00,98.89,98.894,98.86,98.87,37409912.0
2005-11-07 20:42:00,98.865,98.896,98.865,98.885,40957152.0
2005-11-07 20:43:00,98.885,98.885,98.815,98.865,125242740.0
2005-11-07 20:44:00,98.873,98.895,98.87,98.87,151575221.0
2005-11-07 20:45:00,98.875,98.875,98.844,98.85,131723376.0
2005-11-07 20:46:00,98.843,98.862,98.84,98.852,10590278.0
2005-11-07 20:47:00,98.853,98.88,98.833,98.855,17819023.0
2005-11-07 20:48:00,98.845,98.86,98.845,98.855,63878148.0
2005-11-07 20:49:00,98.863,98.867,98.845,98.853,75450415.0
2005-11-07 20:50:00,98.852,98.88,98.85,98.855,141203464.0
2005-11-07 20:51:00,98.865,98.877,98.865,98.87,37648371.0
2005-11-07 20:52:00,98.86,98.905,98.855,98.895,30582114.0
2005-11-07 20:53:00,98.903,98.93,98.9,98.905,54819092.0
2005-11-07 20:54:00,98.92,98.94,98.905,98.94,27066430.0
2005-11-07 20:55:00,98.93,98.933,98.92,98.92,78013471.0
2005-11-07 20:56:00,98.918,98.918,98.905,98.905,110891270.0
2005-11-07 20:57:00,98.91,98.93,98.902,98.93,21099625.0
2005-11-07 20:58:00,98.935,98.94,98.905,98.94,79666799.0
2005-11-07 20:59:00,98.925,98.942,98.92,98.942,53578063.0
2005-11-07 21:00:00,98.942,98.947,98.901,98.945,138743453.0
2005-11-07 21:01:00,98.94,98.955,98.935,98.945,81939913.0
2005-11-07 21:02:00,98.942,98.975,98.94,98.96,36046235.0
2005-11-07 21:03:00,98.955,98.965,98.935,98.95,35175458.0
2005-11-07 21:04:00,98.95,98.95,98.93,98.95,82546535.0
2005-11-07 21:05:00,98.947,98.957,98.945,98.948,246574610.0
2005-11-07 21:06:00,98.94,98.961,98.93,98.95,462956505.0
2005-11-07 21:07:00,98.948,98.948,98.925,98.925,89132019.0
2005-11-07 21:08:00,98.927,98.93,98.92,98.928,146164904.0
2005-11-07 21:09:00,98.922,98.93,98.92,98.93,44060179.0
2005-11-07 21:10:00,98.93,98.975,98.915,98.975,12965916.0
2005-11-07 21:11:00,98.96,98.99,98.915,98.965,18130633.0
2005-11-07 21:12:00,98.975,98.995,98.96,98.978,122349070.0
2005-11-07 21:13:00,98.955,98.967,98.91,98.91,26912767.0
2005-11-07 21:14:00,98.91,98.945,98.91,98.925,72015825.0
2005-11-07 21:15:00,98.935,98.935,98.913,98.933,73767390.0
2005-11-07 21:16:00,98.932,98.932,98.91,98.93,15567747.0
2005-11-07 21:17:00,98.92,98.96,98.92,98.96,520264920.0
2005-11-07 21:20:00,98.95,98.956,98.925,98.945,95107845.0
2005-11-07 21:21:00,98.94,98.983,98.94,98.95,105039634.0
2005-11-07 21:22:00,98.95,98.976,98.95,98.965,93039051.0
2005-11-07 21:23:00,98.965,98.985,98.96,98.985,23861988.0
2005-11-07 21:24:00,98.978,98.982,98.915,98.915,76840205.0
2005-11-07 21:25:00,98.913,98.94,98.88,98.905,18983214.0
2005-11-07 21:26:00,98.903,98.929,98.903,98.91,13634671.0
2005-11-07 21:27:00,98.91,98.945,98.91,98.923,64246460.0
2005-11-07 21:28:00,98.925,98.98,98.925,98.965,132078744.0
2005-11-07 21:29:00,98.963,99.005,98.963,99.005,34459251.0
2005-11-07 21:30:00,99.01,99.01,98.985,98.985,5624929.0
2005-11-07 21:31:00,98.985,99.03,98.985,98.995,8822105.0
2005-11-07 21:32:00,98.975,99.025,98.975,99.01,26532454.0
2005-11-07 21:33:00,99.002,99.002,98.96,98.975,36850500.0
2005-11-07 21:34:00,98.965,98.973,98.96,98.973,10284021.0
2005-11-07 21:35:00,98.977,98.994,98.975,98.975,11954716.0
2005-11-07 21:36:00,98.98,98.98,98.959,98.973,175709952.0
2005-11-07 21:37:00,98.975,98.975,98.92,98.97,223014557.0
2005-11-07 21:38:00,98.97,98.985,98.945,98.96,118224579.0
2005-11-07 21:39:00,98.97,99.005,98.97,99.005,46352829.0
2005-11-07 21:40:00,98.995,99.03,98.995,99.03,109128153.0
2005-11-07 21:41:00,99.015,99.028,99.0,99.0,200192096.0
2005-11-07 21:42:00,99.003,99.003,98.985,98.985,28425142.0
2005-11-07 21:43:00,98.985,99.015,98.975,99.015,31944340.0
2005-11-07 21:44:00,98.975,98.999,98.975,98.995,51298056.0
2005-11-07 21:45:00,98.995,98.995,98.98,98.98,16515390.0
2005-11-07 21:46:00,98.975,98.985,98.975,98.985,104134888.0
2005-11-07 21:47:00,98.97,98.992,98.97,98.99,105098973.0
2005-11-07 21:48:00,98.97,98.975,98.965,98.965,79727842.0
2005-11-07 21:49:00,98.965,98.967,98.957,98.958,64988194.0
2005-11-07 21:50:00,98.955,98.97,98.955,98.955,35652967.0
2005-11-07 21:51:00,98.953,98.965,98.92,98.935,19340178.0
2005-11-07 21:52:00,98.94,98.955,98.918,98.94,203034705.0
2005-11-07 21:53:00,98.935,98.945,98.925,98.935,60536024.0
2005-11-07 21:54:00,98.935,98.945,98.935,98.945,65306044.0
2005-11-07 21:55:00,98.925,98.955,98.92,98.925,237194516.0
2005-11-07 21:56:00,98.92,98.985,98.92,98.935,216520893.0
2005-11-07 21:57:00,98.97,98.977,98.96,98.977,116317044.0
2005-11-07 21:58:00,98.975,98.982,98.953,98.982,38465194.0
2005-11-07 21:59:00,98.985,98.99,98.97,98.983,51323043.0
2005-11-07 22:00:00,98.99,99.005,98.985,98.985,35497848.0
2005-11-07 22:01:00,99.0,99.0,98.977,98.978,69699047.0
2005-11-07 22:02:00,98.965,98.993,98.965,98.975,310366312.0
2005-11-07 22:03:00,98.98,98.992,98.97,98.97,49135995.0
2005-11-07 22:04:00,98.985,98.985,98.935,98.935,83773593.0
2005-11-07 22:05:00,98.925,98.94,98.897,98.92,264693129.0
2005-11-07 22:06:00,98.935,98.935,98.91,98.91,7141050.0
2005-11-07 22:07:00,98.91,98.91,98.885,98.905,341040577.0
2005-11-07 22:08:00,98.895,98.909,98.883,98.903,102162339.0
2005-11-07 22:09:00,98.9,98.915,98.9,98.9,22901054.0
2005-11-07 22:10:00,98.905,98.955,98.905,98.955,42347103.0
2005-11-07 22:11:00,98.96,98.96,98.923,98.923,81367472.0
2005-11-07 22:12:00,98.925,98.955,98.888,98.955,24703696.0
2005-11-07 22:13:00,98.95,98.952,98.91,98.925,13363129.0
2005-11-07 22:14:00,98.92,98.933,98.912,98.933,25728055.0
2005-11-07 22:15:00,98.913,98.945,98.913,98.945,66728593.0
2005-11-07 22:16:00,98.925,98.957,98.925,98.948,59941151.0
2005-11-07 22:17:00,98.965,98.965,98.94,98.955,20702483.0
2005-11-07 22:18:00,98.95,98.96,98.945,98.957,59846611.0
2005-11-07 22:19:00,98.955,98.955,98.94,98.94,99847907.0
2005-11-07 22:20:00,98.94,98.957,98.92,98.92,63548952.0
2005-11-07 22:21:00,98.905,98.935,98.905,98.935,102150245.0
2005-11-07 22:22:00,98.943,98.95,98.942,98.95,11897420.0
2005-11-07 22:23:00,98.943,98.975,98.943,98.96,104031574.0
2005-11-07 22:24:00,98.953,98.965,98.953,98.965,11736037.0
2005-11-07 22:25:00,98.955,98.96,98.932,98.932,59474627.0
2005-11-07 22:26:00,98.935,98.935,98.935,98.935,3981301.0
2005-11-07 22:27:00,98.93,98.968,98.93,98.968,32448339.0
2005-11-07 22:28:00,98.96,98.96,98.96,98.96,4813623.0
2005-11-07 22:29:00,98.952,99.0,98.952,99.0,2925157.0
2005-11-07 22:30:00,98.985,99.018,98.983,99.005,156892953.0
2005-11-07 22:31:00,99.003,99.01,98.99,99.01,44492205.0
2005-11-07 22:32:00,98.995,99.01,98.995,98.995,55688697.0
2005-11-07 22:33:00,98.987,99.04,98.987,99.04,45021688.0
2005-11-07 22:34:00,99.035,99.053,99.035,99.04,54092137.0
2005-11-07 22:35:00,99.058,99.058,99.02,99.035,137921676.0
2005-11-07 22:36:00,99.045,99.088,99.035,99.088,79872889.0
2005-11-07 22:37:00,99.087,99.087,99.055,99.075,62884573.0
2005-11-07 22:38:00,99.075,99.1,99.075,99.1,31923612.0
2005-11-07 22:39:00,99.092,99.115,99.07,99.115,49225307.0
2005-11-07 22:40:00,99.1,99.114,99.065,99.085,106235452.0
2005-11-07 22:41:00,99.065,99.085,99.055,99.085,83590739.0
2005-11-07 22:42:00,99.083,99.083,99.053,99.055,60312459.0
2005-11-07 22:43:00,99.073,99.08,99.051,99.08,22013720.0
2005-11-07 22:44:00,99.075,99.075,99.042,99.063,57536297.0
2005-11-07 22:45:00,99.063,99.11,99.037,99.11,107088029.0
2005-11-07 22:46:00,99.113,99.113,99.086,99.11,69625771.0
2005-11-07 22:47:00,99.095,99.111,99.095,99.095,71272706.0
2005-11-07 22:48:00,99.09,99.091,99.082,99.085,82291633.0
2005-11-07 22:49:00,99.075,99.105,99.075,99.105,45311655.0
2005-11-07 22:51:00,99.1,99.145,99.1,99.145,93083580.0
2005-11-07 22:52:00,99.145,99.145,99.13,99.13,94617698.0
2005-11-07 22:54:00,99.135,99.135,99.12,99.12,3475313.0
2005-11-07 22:55:00,99.125,99.13,99.11,99.13,94113492.0
2005-11-07 22:56:00,99.13,99.135,99.12,99.135,20503784.0
2005-11-07 22:57:00,99.122,99.13,99.113,99.13,17523960.0
2005-11-07 22:58:00,99.12,99.121,99.095,99.095,19314315.0
2005-11-07 22:59:00,99.095,99.095,99.065,99.075,19864340.0
2005-11-07 23:00:00,99.07,99.082,99.045,99.045,94618480.0
2005-11-07 23:01:00,99.055,99.077,99.05,99.05,160965728.0
2005-11-07 23:02:00,99.055,99.06,99.055,99.06,35211853.0
2005-11-07 23:03:00,99.072,99.077,99.065,99.077,16251214.0
2005-11-07 23:04:00,99.08,99.081,99.06,99.06,63829550.0
2005-11-07 23:05:00,99.1,99.125,99.09,99.125,369028061.0
2005-11-07 23:06:00,99.13,99.14,99.085,99.108,124588977.0
2005-11-07 23:07:00,99.13,99.13,99.095,99.105,43970503.0
2005-11-07 23:08:00,99.105,99.12,99.025,99.105,36560337.0
2005-11-07 23:09:00,99.05,99.092,99.05,99.065,100213536.0
2005-11-07 23:10:00,99.05,99.1,99.05,99.1,7649874.0
2005-11-07 23:11:00,99.05,99.083,99.05,99.083,24789809.0
2005-11-07 23:12:00,99.085,99.087,99.037,99.085,143017220.0
2005-11-07 23:13:00,99.085,99.097,99.075,99.09,114606213.0
2005-11-07 23:14:00,99.08,99.08,99.03,99.03,72988502.0
2005-11-07 23:15:00,99.02,99.093,99.02,99.053,186833152.0
2005-11-07 23:16:00,99.072,99.072,99.03,99.042,14717548.0
2005-11-07 23:17:00,99.045,99.078,99.03,99.043,213341750.0
2005-11-07 23:18:00,99.045,99.085,99.045,99.065,57598548.0
2005-11-07 23:19:00,99.062,99.086,99.062,99.065,16763664.0
2005-11-07 23:20:00,99.065,99.075,99.05,99.075,9524610.0
2005-11-07 23:21:00,99.075,99.079,99.07,99.075,125895584.0
2005-11-07 23:22:00,99.063,99.078,99.063,99.075,84154854.0
2005-11-07 23:23:00,99.07,99.078,99.06,99.078,67447495.0
2005-11-07 23:24:00,99.073,99.105,99.071,99.08,53843105.0
2005-11-07 23:25:00,99.075,99.088,99.075,99.085,36219041.0
2005-11-07 23:26:00,99.09,99.09,99.04,99.08,141726173.0
2005-11-07 23:27:00,99.08,99.085,99.065,99.085,26326479.0
2005-11-07 23:29:00,99.085,99.085,99.058,99.06,59244035.0
2005-11-07 23:30:00,99.055,99.08,99.055,99.065,29774066.0
2005-11-07 23:32:00,99.062,99.091,99.062,99.083,11120731.0
2005-11-07 23:33:00,99.08,99.09,99.065,99.07,186127886.0
2005-11-07 23:34:00,99.073,99.085,99.073,99.085,23847531.0
2005-11-07 23:36:00,99.08,99.084,99.08,99.083,30202642.0
2005-11-07 23:37:00,99.08,99.105,99.08,99.09,362076828.0
2005-11-07 23:38:00,99.085,99.105,99.085,99.105,107675087.0
2005-11-07 23:39:00,99.11,99.11,99.095,99.11,44381068.0
2005-11-07 23:40:00,99.105,99.12,99.103,99.12,49947397.0
2005-11-07 23:41:00,99.12,99.12,99.095,99.105,8271589.0
2005-11-07 23:42:00,99.115,99.115,99.115,99.115,1034497.0
2005-11-07 23:43:00,99.12,99.12,99.098,99.113,24593893.0
2005-11-07 23:44:00,99.115,99.125,99.11,99.12,53741711.0
2005-11-07 23:45:00,99.12,99.12,99.075,99.113,37915127.0
2005-11-07 23:46:00,99.118,99.12,99.105,99.12,191183863.0
2005-11-07 23:47:00,99.105,99.145,99.105,99.145,51980854.0
2005-11-07 23:48:00,99.13,99.145,99.13,99.145,41928265.0
2005-11-07 23:49:00,99.15,99.165,99.142,99.143,58940714.0
2005-11-07 23:50:00,99.155,99.157,99.132,99.14,25663793.0
2005-11-07 23:51:00,99.155,99.175,99.152,99.16,34373797.0
2005-11-07 23:52:00,99.155,99.164,99.153,99.16,535567137.0
2005-11-07 23:53:00,99.155,99.16,99.148,99.15,139761742.0
2005-11-07 23:54:00,99.147,99.16,99.14,99.145,120459065.0
2005-11-07 23:55:00,99.14,99.165,99.125,99.13,234849710.0
2005-11-07 23:56:00,99.135,99.14,99.13,99.14,227197989.0
2005-11-07 23:57:00,99.128,99.154,99.113,99.14,34020521.0
2005-11-07 23:58:00,99.143,99.16,99.142,99.143,26453753.0
2005-11-08 01:13:00,99.15,99.153,99.033,99.033,42571911.0
2005-11-08 01:14:00,99.035,99.045,99.03,99.045,18823217.0
2005-11-08 01:15:00,99.043,99.043,99.025,99.03,59971294.0
2005-11-08 01:16:00,99.04,99.043,99.039,99.04,56659325.0
2005-11-08 01:17:00,99.04,99.052,99.034,99.043,83802540.0
2005-11-08 01:19:00,99.045,99.048,99.04,99.043,220781590.0
2005-11-08 01:20:00,99.05,99.057,99.03,99.03,6738521.0
2005-11-08 01:21:00,99.03,99.03,99.005,99.005,83017735.0
2005-11-08 01:22:00,99.003,99.018,99.0,99.01,45911539.0
2005-11-08 01:25:00,99.013,99.026,99.013,99.025,15256954.0
2005-11-08 01:28:00,99.012,99.019,99.003,99.005,80715428.0
2005-11-08 01:29:00,99.01,99.02,98.999,99.005,92902499.0
2005-11-08 01:30:00,99.01,99.022,99.005,99.005,6679301.0
2005-11-08 01:31:00,99.01,99.013,99.0,99.0,62355372.0
2005-11-08 01:32:00,98.995,98.999,98.982,98.983,286124113.0
2005-11-08 01:33:00,98.99,98.99,98.953,98.955,29687211.0
2005-11-08 01:34:00,98.962,98.98,98.962,98.98,29760899.0
2005-11-08 01:35:00,98.98,98.98,98.955,98.955,16089264.0
2005-11-08 01:36:00,98.952,98.96,98.95,98.955,7759068.0
2005-11-08 01:37:00,98.96,98.976,98.96,98.97,4571799.0
2005-11-08 01:38:00,98.965,99.013,98.965,99.013,23313692.0
2005-11-08 01:39:00,99.005,99.028,99.005,99.01,397343508.0
2005-11-08 01:40:00,99.013,99.023,99.005,99.005,78806832.0
2005-11-08 01:41:00,99.015,99.028,99.015,99.028,21798602.0
2005-11-08 01:42:00,99.028,99.035,99.02,99.035,54374409.0
2005-11-08 01:43:00,99.03,99.03,99.03,99.03,107170.0
2005-11-08 01:44:00,99.03,99.035,99.025,99.035,81870137.0
2005-11-08 01:45:00,99.022,99.027,99.01,99.02,509366740.0
2005-11-08 01:46:00,99.022,99.023,99.005,99.005,31295355.0
2005-11-08 01:47:00,99.005,99.02,98.993,99.005,41147462.0
2005-11-08 01:48:00,99.005,99.015,99.003,99.01,21725739.0
2005-11-08 01:49:00,99.01,99.01,99.002,99.005,25906639.0
2005-11-08 01:50:00,99.008,99.015,99.003,99.015,178673146.0
2005-11-08 01:51:00,99.005,99.005,98.992,98.995,100254623.0
2005-11-08 01:52:00,98.98,98.995,98.972,98.995,18914386.0
2005-11-08 01:53:00,98.99,99.02,98.955,98.955,11457007.0
2005-11-08 01:54:00,98.995,99.003,98.995,99.0,18663913.0
2005-11-08 01:55:00,99.01,99.03,99.01,99.03,4854370.0
2005-11-08 01:56:00,99.03,99.038,99.013,99.02,50562794.0
2005-11-08 01:57:00,99.025,99.045,99.015,99.015,96870305.0
2005-11-08 01:58:00,99.027,99.037,99.024,99.025,92862905.0
2005-11-08 01:59:00,99.028,99.055,99.028,99.055,67671325.0
2005-11-08 02:00:00,99.055,99.068,99.055,99.068,64064499.0
2005-11-08 02:01:00,99.065,99.065,99.007,99.007,88533614.0
2005-11-08 02:02:00,98.995,99.045,98.995,99.045,103826692.0
2005-11-08 02:03:00,99.04,99.048,99.034,99.04,47795439.0
2005-11-08 02:04:00,99.04,99.04,99.013,99.03,5218069.0
2005-11-08 02:05:00,99.01,99.035,99.01,99.035,18917406.0
2005-11-08 02:06:00,98.995,99.058,98.995,99.04,12597039.0
2005-11-08 02:07:00,99.045,99.045,99.003,99.02,20087496.0
2005-11-08 02:08:00,99.035,99.035,99.001,99.015,105764980.0
2005-11-08 02:09:00,99.015,99.018,98.978,98.978,192494226.0
2005-11-08 02:10:00,98.975,98.98,98.972,98.98,26885264.0
2005-11-08 02:11:00,98.98,98.997,98.98,98.995,23632913.0
2005-11-08 02:12:00,98.995,99.015,98.985,98.985,42978339.0
2005-11-08 02:13:00,98.985,98.995,98.98,98.982,29936251.0
2005-11-08 02:14:00,98.98,98.98,98.952,98.952,519073400.0
2005-11-08 02:15:00,98.965,98.995,98.965,98.97,86351795.0
2005-11-08 02:17:00,98.975,98.98,98.967,98.968,49985665.0
2005-11-08 02:18:00,98.968,98.973,98.964,98.965,21796426.0
2005-11-08 02:19:00,98.955,98.973,98.955,98.963,79974457.0
2005-11-08 02:20:00,98.96,98.963,98.95,98.955,433875830.0
2005-11-08 02:21:00,98.973,98.973,98.962,98.965,23659114.0
2005-11-08 02:22:00,98.97,98.97,98.963,98.97,4559033.0
2005-11-08 02:23:00,98.955,98.955,98.942,98.942,8011428.0
2005-11-08 02:24:00,98.945,98.945,98.945,98.945,3497665.0
2005-11-08 02:25:00,98.95,98.975,98.95,98.952,28868852.0
2005-11-08 02:26:00,98.955,98.98,98.954,98.98,27176137.0
2005-11-08 02:27:00,98.973,98.99,98.971,98.975,287590840.0
2005-11-08 02:28:00,98.98,98.99,98.979,98.99,57978031.0
2005-11-08 02:29:00,98.985,99.01,98.985,99.01,7243576.0
2005-11-08 02:30:00,99.005,99.02,98.995,99.0,86840999.0
2005-11-08 02:31:00,98.995,99.02,98.995,99.002,89030922.0
2005-11-08 02:32:00,99.015,99.015,99.005,99.01,6261720.0
2005-11-08 02:33:00,99.015,99.015,98.99,98.995,28303635.0
2005-11-08 02:34:00,99.005,99.005,98.973,98.973,14824091.0
2005-11-08 02:35:00,98.975,98.98,98.959,98.98,130686493.0
2005-11-08 02:36:00,98.975,99.013,98.975,99.013,19335057.0
2005-11-08 02:37:00,99.01,99.013,99.003,99.013,42420345.0
2005-11-08 02:38:00,99.015,99.015,98.99,99.01,80717288.0
2005-11-08 02:39:00,99.01,99.012,99.0,99.0,6659934.0
2005-11-08 02:40:00,98.993,98.998,98.99,98.995,232010919.0
2005-11-08 02:41:00,99.003,99.003,98.963,98.963,57380813.0
2005-11-08 02:42:00,98.963,98.972,98.953,98.97,85819293.0
2005-11-08 02:43:00,98.97,98.98,98.965,98.98,56065036.0
2005-11-08 02:44:00,98.97,98.983,98.97,98.973,63347729.0
2005-11-08 02:45:00,98.975,98.992,98.975,98.985,20829053.0
2005-11-08 02:46:00,98.983,99.03,98.983,99.01,46720710.0
2005-11-08 02:47:00,99.01,99.01,98.995,99.0,78863211.0
2005-11-08 02:50:00,99.0,99.0,98.99,98.99,62824711.0
2005-11-08 02:51:00,99.0,99.0,98.985,98.995,97557780.0
2005-11-08 02:52:00,98.982,99.0,98.965,98.98,212062464.0
2005-11-08 02:53:00,98.977,98.98,98.964,98.98,45544867.0
2005-11-08 02:54:00,98.975,99.0,98.965,99.0,67729240.0
2005-11-08 02:55:00,99.003,99.023,98.965,98.97,71060346.0
2005-11-08 02:56:00,98.97,98.977,98.953,98.975,242400207.0
2005-11-08 02:57:00,98.97,99.01,98.945,98.945,34617875.0
2005-11-08 02:58:00,98.985,98.995,98.979,98.98,41141123.0
2005-11-08 02:59:00,98.98,98.988,98.976,98.988,52018042.0
2005-11-08 03:00:00,98.985,99.009,98.985,99.002,124824813.0
2005-11-08 03:01:00,98.995,98.995,98.975,98.975,89859325.0
2005-11-08 03:02:00,98.98,98.98,98.94,98.94,3621537.0
2005-11-08 03:03:00,98.94,98.963,98.94,98.95,566615102.0
2005-11-08 03:04:00,98.95,98.955,98.905,98.928,46890763.0
2005-11-08 03:05:00,98.93,98.955,98.925,98.945,22288382.0
2005-11-08 03:06:00,98.932,98.932,98.915,98.915,9387083.0
2005-11-08 03:07:00,98.907,98.945,98.906,98.935,30710380.0
2005-11-08 03:08:00,98.93,98.94,98.9,98.9,18066732.0
2005-11-08 03:09:00,98.905,98.945,98.905,98.935,14663314.0
2005-11-08 03:10:00,98.917,98.987,98.917,98.985,8675702.0
2005-11-08 03:11:00,98.985,99.025,98.985,98.99,113496261.0
2005-11-08 03:12:00,98.983,99.05,98.965,99.015,173346203.0
2005-11-08 03:13:00,99.015,99.015,99.0,99.005,54409422.0
2005-11-08 03:14:00,98.995,99.042,98.995,99.042,30051456.0
2005-11-08 03:15:00,99.045,99.08,99.04,99.065,74520906.0
2005-11-08 03:16:00,99.085,99.14,99.085,99.12,22839081.0
2005-11-08 03:17:00,99.12,99.12,99.04,99.04,13328071.0
2005-11-08 03:18:00,99.045,99.05,98.945,98.963,243927871.0
2005-11-08 03:19:00,98.97,99.03,98.96,99.03,65390843.0
2005-11-08 03:20:00,99.02,99.02,99.007,99.007,13648645.0
2005-11-08 03:21:00,99.015,99.047,99.015,99.047,1796855.0
2005-11-08 03:22:00,99.037,99.07,99.03,99.05,196976869.0
2005-11-08 03:23:00,99.055,99.063,99.012,99.04,62856414.0
2005-11-08 03:24:00,99.03,99.03,99.0,99.01,17432215.0
2005-11-08 03:25:00,99.005,99.055,98.98,98.98,28829594.0
2005-11-08 03:26:00,98.98,99.0,98.97,99.0,3981566.0
2005-11-08 03:27:00,98.998,99.025,98.998,99.025,42469361.0
2005-11-08 03:28:00,99.03,99.069,99.03,99.06,53840704.0
2005-11-08 03:29:00,99.065,99.065,99.02,99.055,361377645.0
2005-11-08 03:30:00,99.035,99.093,99.035,99.075,11586399.0
2005-11-08 03:31:00,99.08,99.08,99.045,99.045,10115874.0
2005-11-08 03:32:00,99.06,99.095,99.033,99.04,150901489.0
2005-11-08 03:33:00,99.043,99.06,99.035,99.06,73760436.0
2005-11-08 03:34:00,99.035,99.035,99.027,99.027,128524504.0
2005-11-08 03:35:00,99.043,99.043,99.043,99.043,688549.0
2005-11-08 03:36:00,99.03,99.03,99.028,99.028,35343651.0
2005-11-08 03:37:00,99.03,99.04,99.003,99.003,84784488.0
2005-11-08 03:38:00,99.0,99.035,99.0,99.012,149111816.0
2005-11-08 03:39:00,99.015,99.032,99.015,99.025,122915159.0
2005-11-08 03:40:00,99.025,99.025,99.01,99.01,34950939.0
2005-11-08 03:41:00,99.015,99.043,99.015,99.025,53435832.0
2005-11-08 03:42:00,99.028,99.028,99.017,99.017,36886329.0
2005-11-08 03:43:00,99.025,99.05,99.025,99.05,19703270.0
2005-11-08 03:44:00,99.04,99.07,99.04,99.07,93614287.0
2005-11-08 03:45:00,99.045,99.067,99.045,99.065,23525557.0
2005-11-08 03:46:00,99.045,99.057,99.042,99.042,74145316.0
2005-11-08 03:47:00,99.05,99.05,99.05,99.05,23786373.0
2005-11-08 03:48:00,99.05,99.05,98.993,99.01,14497234.0
2005-11-08 03:49:00,99.015,99.03,98.99,99.03,13356234.0
2005-11-08 03:50:00,99.03,99.05,99.03,99.037,23761876.0
2005-11-08 03:51:00,99.03,99.03,98.985,98.995,3258850.0
2005-11-08 03:52:00,98.988,99.03,98.988,99.03,7475683.0
2005-11-08 03:53:00,99.03,99.035,99.03,99.035,933228.0
2005-11-08 03:54:00,99.025,99.025,99.025,99.025,25459019.0
2005-11-08 03:55:00,99.02,99.045,99.003,99.032,99796567.0
2005-11-08 03:56:00,99.045,99.067,99.04,99.04,26539726.0
2005-11-08 03:57:00,99.04,99.04,99.02,99.02,19644354.0
2005-11-08 03:58:00,99.03,99.03,99.012,99.012,25676075.0
2005-11-08 03:59:00,99.012,99.027,99.01,99.01,636681021.0
2005-11-08 04:00:00,99.005,99.005,98.98,98.99,126570882.0
2005-11-08 04:01:00,98.983,99.013,98.983,99.013,26592033.0
2005-11-08 04:02:00,99.01,99.011,98.987,98.99,14512522.0
2005-11-08 04:03:00,98.99,99.002,98.99,98.995,246338486.0
2005-11-08 04:04:00,98.97,98.985,98.97,98.97,238911206.0
2005-11-08 04:05:00,98.975,98.981,98.947,98.947,112568047.0
2005-11-08 04:06:00,98.95,98.98,98.95,98.955,154603694.0
2005-11-08 04:07:00,98.96,98.978,98.959,98.965,513191986.0
2005-11-08 04:08:00,98.97,98.995,98.969,98.985,33160135.0
2005-11-08 04:09:00,98.985,98.985,98.985,98.985,7990316.0
2005-11-08 04:10:00,98.983,98.995,98.98,98.99,63968648.0
2005-11-08 04:11:00,98.985,98.99,98.985,98.99,42640361.0
2005-11-08 04:12:00,98.995,99.046,98.995,99.025,54948047.0
2005-11-08 04:13:00,99.03,99.03,99.005,99.028,183618772.0
2005-11-08 04:14:00,99.023,99.026,98.984,99.02,35126114.0
2005-11-08 04:15:00,99.02,99.025,99.01,99.015,49737818.0
2005-11-08 04:16:00,99.013,99.033,99.01,99.03,26931553.0
2005-11-08 04:17:00,99.025,99.025,99.025,99.025,989854.0
2005-11-08 04:19:00,99.03,99.035,99.02,99.025,53539926.0
2005-11-08 04:20:00,99.01,99.03,99.01,99.03,41357812.0
2005-11-08 04:21:00,99.025,99.032,99.025,99.025,104154664.0
2005-11-08 04:22:00,99.04,99.055,99.02,99.02,364629220.0
2005-11-08 04:23:00,99.023,99.03,99.015,99.03,29759230.0
2005-11-08 04:24:00,99.03,99.04,99.02,99.02,12966288.0
2005-11-08 04:25:00,99.025,99.025,99.013,99.013,23052229.0
2005-11-08 04:26:00,99.01,99.012,99.0,99.0,193903422.0
2005-11-08 04:27:00,99.003,99.015,99.002,99.002,11706032.0
2005-11-08 04:28:00,99.02,99.02,98.998,99.003,78845823.0
2005-11-08 04:29:00,99.01,99.02,99.01,99.02,1212135.0
2005-11-08 04:30:00,99.01,99.035,99.008,99.015,58937562.0
2005-11-08 04:31:00,99.01,99.01,98.992,98.995,12395237.0
2005-11-08 04:32:00,99.005,99.005,98.978,98.98,29057925.0
2005-11-08 04:33:00,98.99,99.01,98.955,99.01,134784764.0
2005-11-08 04:34:00,99.005,99.025,99.005,99.005,36924294.0
2005-11-08 04:36:00,99.008,99.01,99.0,99.0,72120934.0
2005-11-08 04:37:00,99.015,99.015,98.989,98.993,78058485.0
2005-11-08 04:38:00,99.005,99.035,99.005,99.035,125406499.0
2005-11-08 04:39:00,99.035,99.046,99.035,99.045,9130186.0
2005-11-08 04:40:00,99.045,99.062,99.028,99.032,17366274.0
2005-11-08 04:41:00,99.035,99.057,99.035,99.045,60394831.0
2005-11-08 04:44:00,99.053,99.053,99.03,99.03,180882129.0
2005-11-08 04:45:00,99.04,99.06,99.02,99.06,72265844.0
2005-11-08 04:46:00,99.07,99.075,99.055,99.065,110431889.0
2005-11-08 04:47:00,99.065,99.069,99.015,99.045,138154197.0
2005-11-08 04:48:00,99.043,99.05,99.02,99.05,27489253.0
2005-11-08 04:50:00,99.055,99.055,99.035,99.04,98645076.0
2005-11-08 04:51:00,99.045,99.045,99.025,99.035,35395815.0
2005-11-08 04:52:00,99.035,99.045,99.03,99.04,43210007.0
2005-11-08 04:53:00,99.038,99.038,99.01,99.01,117758952.0
2005-11-08 04:54:00,99.015,99.03,99.01,99.01,377870238.0
2005-11-08 04:55:00,99.0,99.025,99.0,99.0,58468033.0
2005-11-08 04:56:00,98.997,99.01,98.997,99.002,17040172.0
2005-11-08 04:57:00,99.0,99.0,98.995,98.995,36591345.0
2005-11-08 04:58:00,98.99,98.998,98.988,98.995,176652466.0
2005-11-08 05:00:00,98.985,98.998,98.982,98.985,21016018.0
2005-11-08 05:01:00,98.985,98.997,98.98,98.98,18300468.0
2005-11-08 05:02:00,98.99,98.993,98.99,98.992,16980730.0
2005-11-08 05:03:00,99.005,99.02,99.003,99.01,22472363.0
2005-11-08 05:04:00,99.0,99.02,99.0,99.02,71753208.0
2005-11-08 05:06:00,99.025,99.043,99.025,99.035,80655554.0
2005-11-08 05:07:00,99.03,99.055,99.03,99.055,95007229.0
2005-11-08 05:08:00,99.055,99.055,99.045,99.05,87740204.0
2005-11-08 05:09:00,99.055,99.06,99.032,99.06,89079703.0
2005-11-08 05:10:00,99.065,99.075,99.045,99.045,49027975.0
2005-11-08 05:11:00,99.055,99.055,99.045,99.05,90271645.0
2005-11-08 05:12:00,99.055,99.063,99.035,99.035,76415468.0
2005-11-08 05:13:00,99.05,99.05,99.032,99.032,57514769.0
2005-11-08 05:14:00,99.04,99.04,98.982,99.013,100457816.0
2005-11-08 05:15:00,99.013,99.013,98.985,98.985,53067972.0
2005-11-08 05:16:00,98.99,99.023,98.989,99.023,20436056.0
2005-11-08 05:17:00,99.023,99.023,98.983,98.983,10941219.0
2005-11-08 05:18:00,98.985,98.986,98.974,98.975,87173571.0
2005-11-08 05:19:00,98.975,98.975,98.96,98.96,73026180.0
2005-11-08 05:20:00,98.965,98.965,98.938,98.952,50863097.0
2005-11-08 05:21:00,98.96,98.978,98.96,98.965,32658427.0
2005-11-08 05:22:00,98.965,98.977,98.965,98.977,67807393.0
2005-11-08 05:23:00,98.978,98.989,98.965,98.965,77164418.0
2005-11-08 05:24:00,98.963,98.963,98.958,98.958,98755043.0
2005-11-08 05:25:00,98.95,98.968,98.95,98.965,52364121.0
2005-11-08 05:26:00,98.97,98.97,98.947,98.947,49979670.0
2005-11-08 05:27:00,98.955,98.972,98.955,98.955,54410060.0
2005-11-08 05:28:00,98.97,98.97,98.951,98.953,43146047.0
2005-11-08 05:29:00,98.955,98.955,98.935,98.935,166341138.0
2005-11-08 05:31:00,98.94,98.94,98.94,98.94,4402033.0
2005-11-08 05:32:00,98.948,98.948,98.94,98.94,30551115.0
2005-11-08 05:33:00,98.945,98.945,98.945,98.945,3997290.0
2005-11-08 05:34:00,98.942,98.958,98.942,98.945,62479913.0
2005-11-08 05:35:00,98.955,98.965,98.947,98.947,12609904.0
2005-11-08 05:36:00,98.955,98.955,98.955,98.955,2129217.0
2005-11-08 05:37:00,98.95,98.953,98.95,98.953,12565926.0
2005-11-08 05:38:00,98.945,98.955,98.935,98.935,101209002.0
2005-11-08 05:39:00,98.945,98.947,98.945,98.947,16177826.0
2005-11-08 05:40:00,98.95,98.953,98.94,98.945,101214299.0
2005-11-08 05:41:00,98.95,98.95,98.935,98.94,54714400.0
2005-11-08 05:42:00,98.945,98.955,98.94,98.955,22608370.0
2005-11-08 05:43:00,98.938,98.943,98.915,98.915,59911198.0
2005-11-08 05:44:00,98.935,98.948,98.935,98.943,64497000.0
2005-11-08 05:45:00,98.943,98.95,98.94,98.94,23705938.0
2005-11-08 05:46:00,98.95,98.95,98.945,98.945,5281818.0
2005-11-08 05:47:00,98.965,98.975,98.932,98.975,23237414.0
2005-11-08 05:48:00,98.973,98.975,98.969,98.97,82364078.0
2005-11-08 05:49:00,98.965,98.991,98.965,98.985,40021833.0
2005-11-08 05:50:00,98.98,98.984,98.98,98.98,5074733.0
2005-11-08 05:51:00,98.983,98.987,98.983,98.985,91982779.0
2005-11-08 05:52:00,98.995,98.995,98.968,98.97,332917375.0
2005-11-08 05:53:00,98.98,98.98,98.975,98.975,7354325.0
2005-11-08 05:55:00,98.975,98.985,98.962,98.985,92058893.0
2005-11-08 05:56:00,98.97,98.98,98.97,98.98,8541037.0
2005-11-08 05:58:00,98.978,98.98,98.97,98.98,74576338.0
2005-11-08 05:59:00,98.965,98.975,98.965,98.97,37377960.0
2005-11-08 06:00:00,98.953,98.96,98.925,98.935,51763028.0
2005-11-08 06:01:00,98.932,98.97,98.932,98.945,40652288.0
2005-11-08 06:02:00,98.947,98.965,98.947,98.95,110473023.0
2005-11-08 06:03:00,98.915,98.96,98.915,98.96,203957141.0
2005-11-08 06:06:00,98.965,98.97,98.955,98.965,62796706.0
2005-11-08 06:07:00,98.97,98.975,98.96,98.97,186184968.0
2005-11-08 06:08:00,98.965,98.973,98.953,98.953,18122541.0
2005-11-08 06:09:00,98.955,98.961,98.935,98.935,35493247.0
2005-11-08 06:10:00,98.938,98.938,98.915,98.915,66984327.0
2005-11-08 06:11:00,98.915,98.94,98.915,98.92,72850733.0
2005-11-08 06:12:00,98.92,98.939,98.92,98.93,103996612.0
2005-11-08 06:13:00,98.945,98.95,98.935,98.935,102143099.0
2005-11-08 06:14:00,98.94,98.955,98.94,98.955,15786074.0
2005-11-08 06:15:00,98.955,98.955,98.915,98.915,49857187.0
2005-11-08 06:16:00,98.935,98.947,98.933,98.935,34245649.0
2005-11-08 06:17:00,98.945,98.946,98.923,98.923,28230353.0
2005-11-08 06:19:00,98.93,98.941,98.925,98.925,121038326.0
2005-11-08 06:20:00,98.945,98.945,98.91,98.93,45072761.0
2005-11-08 06:21:00,98.92,98.935,98.92,98.93,117321209.0
2005-11-08 06:22:00,98.93,98.935,98.897,98.935,143707219.0
2005-11-08 06:23:00,98.923,98.94,98.916,98.94,166297510.0
2005-11-08 06:24:00,98.935,98.945,98.932,98.937,12533777.0
2005-11-08 06:27:00,98.94,98.94,98.925,98.925,27961275.0
2005-11-08 06:28:00,98.945,98.945,98.925,98.925,9383222.0
2005-11-08 06:29:00,98.925,98.925,98.915,98.92,5565929.0
2005-11-08 06:30:00,98.913,98.913,98.913,98.913,11175000.0
2005-11-08 06:31:00,98.915,98.935,98.915,98.935,121956368.0
2005-11-08 06:32:00,98.933,98.945,98.93,98.94,62332841.0
2005-11-08 06:33:00,98.94,98.945,98.932,98.933,15029398.0
2005-11-08 06:34:00,98.935,98.945,98.93,98.933,18233804.0
2005-11-08 06:35:00,98.935,98.948,98.928,98.948,84458347.0
2005-11-08 06:36:00,98.955,98.955,98.945,98.945,22968512.0
2005-11-08 06:37:00,98.945,98.949,98.939,98.94,96744357.0
2005-11-08 06:40:00,98.94,98.95,98.937,98.95,106525035.0
2005-11-08 06:41:00,98.935,98.952,98.935,98.95,69226704.0
2005-11-08 06:42:00,98.96,98.964,98.945,98.95,492535184.0
2005-11-08 06:43:00,98.96,98.962,98.95,98.962,14210631.0
2005-11-08 06:44:00,98.963,98.985,98.959,98.985,69174222.0
2005-11-08 06:45:00,98.965,98.98,98.965,98.97,76531164.0
2005-11-08 06:46:00,98.97,98.99,98.965,98.965,29675561.0
2005-11-08 06:47:00,98.978,98.993,98.978,98.99,114359985.0
2005-11-08 06:48:00,98.99,98.993,98.94,98.97,15613550.0
2005-11-08 06:49:00,98.985,98.985,98.963,98.98,13622522.0
2005-11-08 06:50:00,98.98,98.988,98.972,98.972,47964488.0
2005-11-08 06:51:00,98.978,98.987,98.975,98.987,139191418.0
2005-11-08 06:52:00,98.985,98.989,98.978,98.978,88389545.0
2005-11-08 06:54:00,98.978,98.99,98.967,98.967,233233655.0
2005-11-08 06:55:00,98.97,99.0,98.97,99.0,85248927.0
2005-11-08 06:56:00,99.0,99.015,98.999,99.015,33322715.0
2005-11-08 06:57:00,99.02,99.035,99.012,99.025,12443700.0
2005-11-08 06:58:00,99.015,99.04,99.01,99.01,89016744.0
2005-11-08 06:59:00,99.015,99.024,98.967,99.002,143049229.0
2005-11-08 07:00:00,99.002,99.006,98.985,98.985,49262655.0
2005-11-08 07:01:00,99.0,99.005,98.995,99.005,83429472.0
2005-11-08 07:02:00,99.0,99.0,98.985,99.0,20512955.0
2005-11-08 07:03:00,98.995,99.0,98.985,98.988,114320896.0
2005-11-08 07:04:00,98.99,99.001,98.99,99.0,82545200.0
2005-11-08 07:05:00,99.01,99.01,98.995,99.0,25757929.0
2005-11-08 07:06:00,98.985,99.0,98.985,98.993,52144103.0
2005-11-08 07:07:00,98.985,98.995,98.97,98.97,33976353.0
2005-11-08 07:08:00,98.98,98.995,98.972,98.995,41217836.0
2005-11-08 07:09:00,98.985,99.006,98.985,98.992,130081498.0
2005-11-08 07:10:00,98.993,99.003,98.99,99.003,75127367.0
2005-11-08 07:11:00,98.995,99.0,98.985,98.985,66595231.0
2005-11-08 07:13:00,98.992,99.018,98.992,99.013,9890060.0
2005-11-08 07:14:00,99.02,99.025,99.007,99.025,119846582.0
2005-11-08 07:15:00,99.02,99.031,99.02,99.023,150327498.0
2005-11-08 07:16:00,99.015,99.048,98.985,99.015,130081782.0
2005-11-08 07:17:00,99.015,99.017,99.005,99.015,37769411.0
2005-11-08 07:18:00,99.02,99.02,98.99,98.99,41069174.0
2005-11-08 07:19:00,98.99,98.995,98.978,98.982,62696469.0
2005-11-08 07:20:00,98.987,98.99,98.98,98.99,89944665.0
2005-11-08 07:21:00,98.985,98.995,98.98,98.98,194610295.0
2005-11-08 07:22:00,98.99,99.009,98.98,98.98,50691566.0
2005-11-08 07:23:00,98.983,98.99,98.975,98.982,212937458.0
2005-11-08 07:24:00,98.985,98.998,98.97,98.985,11623982.0
2005-11-08 07:25:00,98.988,99.005,98.984,98.985,98975071.0
2005-11-08 07:27:00,98.985,99.004,98.985,98.99,69225713.0
2005-11-08 07:28:00,98.99,99.006,98.983,98.983,160963053.0
2005-11-08 07:29:00,98.985,98.985,98.98,98.98,11847431.0
2005-11-08 07:30:00,98.985,98.995,98.94,98.995,97522340.0
2005-11-08 07:31:00,98.985,98.993,98.975,98.985,44980600.0
2005-11-08 07:32:00,98.975,98.975,98.965,98.975,46749993.0
2005-11-08 07:34:00,98.97,98.98,98.97,98.975,142996630.0
2005-11-08 07:35:00,98.98,98.985,98.97,98.975,11746320.0
2005-11-08 07:36:00,98.975,98.985,98.955,98.985,61035599.0
2005-11-08 07:37:00,98.985,98.985,98.975,98.985,68688061.0
2005-11-08 07:38:00,98.975,98.983,98.967,98.98,68387367.0
2005-11-08 07:39:00,98.985,99.003,98.985,99.003,79098369.0
2005-11-08 07:40:00,99.0,99.003,98.995,99.0,50452587.0
2005-11-08 07:41:00,98.99,99.01,98.975,98.975,100625940.0
2005-11-08 07:42:00,98.975,98.985,98.97,98.985,20026432.0
2005-11-08 07:43:00,98.98,98.995,98.972,98.995,53863107.0
2005-11-08 07:45:00,98.993,98.993,98.965,98.977,35487676.0
2005-11-08 07:46:00,98.973,98.985,98.97,98.985,81833907.0
2005-11-08 07:50:00,98.985,99.005,98.978,99.005,17512572.0
2005-11-08 07:51:00,99.0,99.0,98.992,98.992,112763915.0
2005-11-08 07:52:00,98.997,99.005,98.99,98.99,62932157.0
2005-11-08 07:53:00,98.993,99.0,98.985,98.995,19557318.0
2005-11-08 07:54:00,99.0,99.0,98.98,98.98,113835640.0
2005-11-08 07:55:00,98.985,98.985,98.958,98.97,14561117.0
2005-11-08 07:56:00,98.96,98.977,98.958,98.977,29938663.0
2005-11-08 07:57:00,98.98,98.985,98.97,98.975,280032734.0
2005-11-08 07:58:00,98.98,98.985,98.965,98.97,54409819.0
2005-11-08 08:00:00,98.965,98.99,98.965,98.99,33326798.0
2005-11-08 08:01:00,98.995,99.015,98.995,99.015,76372737.0
2005-11-08 08:02:00,99.005,99.02,98.987,98.99,125409008.0
2005-11-08 08:03:00,99.0,99.0,98.985,99.0,29478991.0
2005-11-08 08:04:00,98.99,98.99,98.97,98.973,35837466.0
2005-11-08 08:05:00,98.973,98.978,98.934,98.97,116983118.0
2005-11-08 08:06:00,98.957,98.975,98.925,98.925,105413689.0
2005-11-08 08:07:00,98.975,98.985,98.97,98.975,47340202.0
2005-11-08 08:08:00,98.975,98.982,98.97,98.975,30812220.0
2005-11-08 08:09:00,98.983,99.005,98.978,98.98,28577604.0
2005-11-08 08:10:00,98.975,98.976,98.945,98.945,34445571.0
2005-11-08 08:11:00,98.955,98.97,98.955,98.97,225379687.0
2005-11-08 08:12:00,98.98,98.98,98.975,98.98,33009679.0
2005-11-08 08:13:00,98.98,98.985,98.965,98.97,69498523.0
2005-11-08 08:14:00,98.965,98.974,98.96,98.96,163888731.0
2005-11-08 08:15:00,98.957,98.965,98.945,98.945,75389433.0
2005-11-08 08:16:00,98.955,98.975,98.955,98.975,181604613.0
2005-11-08 08:17:00,98.975,98.98,98.965,98.965,88880444.0
2005-11-08 08:18:00,98.985,98.985,98.957,98.96,32299992.0
2005-11-08 08:19:00,98.963,98.975,98.959,98.965,62577051.0
2005-11-08 08:20:00,98.95,98.968,98.94,98.94,17808645.0
2005-11-08 08:21:00,98.955,98.955,98.922,98.94,7448365.0
2005-11-08 08:22:00,98.93,98.93,98.92,98.927,35815827.0
2005-11-08 08:23:00,98.915,98.931,98.915,98.92,43894090.0
2005-11-08 08:24:00,98.915,98.925,98.91,98.925,412606905.0
2005-11-08 08:25:00,98.885,98.935,98.885,98.935,20045539.0
2005-11-08 08:26:00,98.935,98.935,98.91,98.91,15133016.0
2005-11-08 08:27:00,98.91,98.915,98.905,98.905,18965986.0
2005-11-08 08:28:00,98.915,98.932,98.915,98.925,25547381.0
2005-11-08 08:29:00,98.935,98.946,98.925,98.925,120819698.0
2005-11-08 08:30:00,98.905,98.935,98.9,98.935,55484296.0
2005-11-08 08:31:00,98.925,98.93,98.925,98.93,116851060.0
2005-11-08 08:32:00,98.93,98.93,98.92,98.92,18407047.0
2005-11-08 08:33:00,98.925,98.935,98.925,98.93,18071505.0
2005-11-08 08:34:00,98.93,98.95,98.925,98.95,14363512.0
2005-11-08 08:35:00,98.948,98.979,98.915,98.915,126475436.0
2005-11-08 08:36:00,98.955,98.971,98.955,98.96,31373336.0
2005-11-08 08:37:00,98.955,98.984,98.955,98.97,420774625.0
2005-11-08 08:38:00,98.975,98.983,98.965,98.98,142661232.0
2005-11-08 08:39:00,98.99,98.995,98.98,98.99,36162154.0
2005-11-08 08:40:00,98.983,99.007,98.981,98.985,50993749.0
2005-11-08 08:41:00,98.985,98.995,98.97,98.975,63878177.0
2005-11-08 08:42:00,98.975,98.982,98.955,98.97,25128270.0
2005-11-08 08:43:00,98.96,98.96,98.945,98.955,82391997.0
2005-11-08 08:44:00,98.96,98.967,98.954,98.962,44341073.0
2005-11-08 08:45:00,98.965,98.975,98.963,98.97,118304478.0
2005-11-08 08:46:00,98.967,98.986,98.964,98.965,492276600.0
2005-11-08 08:47:00,98.967,98.98,98.963,98.975,11900899.0
2005-11-08 08:48:00,98.96,98.98,98.96,98.98,146050083.0
2005-11-08 08:49:00,98.97,98.981,98.957,98.975,66876503.0
2005-11-08 08:50:00,98.99,99.015,98.987,98.987,107872708.0
2005-11-08 08:51:00,99.0,99.0,98.99,98.993,52394396.0
2005-11-08 08:52:00,98.997,99.004,98.986,98.99,14808614.0
2005-11-08 08:53:00,98.98,98.985,98.963,98.985,239780760.0
2005-11-08 08:54:00,98.983,99.0,98.977,98.995,142574725.0
2005-11-08 08:55:00,98.99,98.99,98.967,98.967,205195151.0
2005-11-08 08:56:00,98.975,98.98,98.935,98.97,140953287.0
2005-11-08 08:57:00,98.977,98.997,98.953,98.953,25194099.0
2005-11-08 08:58:00,98.955,98.965,98.935,98.953,119467919.0
2005-11-08 08:59:00,98.953,98.976,98.953,98.96,424960702.0
2005-11-08 09:00:00,98.965,98.965,98.945,98.952,185276746.0
2005-11-08 09:01:00,98.96,98.96,98.915,98.95,81759020.0
2005-11-08 09:02:00,98.955,98.955,98.93,98.935,224547388.0
2005-11-08 09:03:00,98.94,98.962,98.94,98.952,148451538.0
2005-11-08 09:04:00,98.953,98.959,98.95,98.95,166998858.0
2005-11-08 09:05:00,98.94,98.955,98.935,98.94,96196063.0
2005-11-08 09:06:00,98.945,98.955,98.945,98.945,99764399.0
2005-11-08 09:07:00,98.94,98.955,98.94,98.955,20499475.0
2005-11-08 09:08:00,98.943,98.943,98.915,98.915,185334443.0
2005-11-08 09:09:00,98.925,98.935,98.925,98.935,13278956.0
2005-11-08 09:10:00,98.94,98.94,98.912,98.917,185779278.0
2005-11-08 09:11:00,98.928,98.945,98.928,98.93,30732544.0
2005-11-08 09:12:00,98.93,98.942,98.93,98.933,44202890.0
2005-11-08 09:13:00,98.938,98.975,98.938,98.965,133963803.0
2005-11-08 09:14:00,98.96,98.972,98.96,98.965,113835310.0
2005-11-08 09:15:00,98.97,98.979,98.96,98.96,81334814.0
2005-11-08 09:16:00,98.952,98.952,98.88,98.88,82914137.0
2005-11-08 09:17:00,98.875,98.925,98.875,98.925,129932859.0
2005-11-08 09:18:00,98.92,98.96,98.92,98.93,152841235.0
2005-11-08 09:19:00,98.925,98.95,98.92,98.95,38290202.0
2005-11-08 09:20:00,98.94,99.04,98.94,99.01,56710168.0
2005-11-08 09:21:00,99.003,99.05,99.003,99.045,43547787.0
2005-11-08 09:22:00,99.015,99.018,98.995,98.995,74670465.0
2005-11-08 09:23:00,99.0,99.022,98.968,99.013,53631263.0
2005-11-08 09:24:00,99.015,99.043,99.015,99.043,63255521.0
2005-11-08 09:25:00,99.05,99.055,99.043,99.045,19494614.0
2005-11-08 09:26:00,99.035,99.053,99.026,99.053,82835196.0
2005-11-08 09:27:00,99.043,99.066,99.042,99.045,94618705.0
2005-11-08 09:28:00,99.05,99.064,99.04,99.055,167476031.0
2005-11-08 09:29:00,99.053,99.063,99.048,99.048,44144197.0
2005-11-08 09:30:00,99.05,99.055,99.04,99.055,57785470.0
2005-11-08 09:31:00,99.06,99.06,99.033,99.033,28770108.0
2005-11-08 09:32:00,99.055,99.063,99.017,99.05,70389597.0
2005-11-08 09:33:00,99.043,99.065,99.03,99.045,64304270.0
2005-11-08 09:34:00,99.05,99.05,99.026,99.032,473459993.0
2005-11-08 09:35:00,99.032,99.04,99.03,99.03,29248953.0
2005-11-08 09:36:00,99.035,99.045,99.035,99.038,193463360.0
2005-11-08 09:37:00,99.033,99.045,99.033,99.045,20351624.0
2005-11-08 09:38:00,99.035,99.045,99.025,99.035,73848734.0
2005-11-08 09:39:00,99.032,99.05,99.026,99.04,43709586.0
2005-11-08 09:40:00,98.995,99.05,98.995,99.03,26934212.0
2005-11-08 09:41:00,99.033,99.05,98.993,99.04,101871228.0
2005-11-08 09:42:00,99.043,99.043,99.005,99.012,81986320.0
2005-11-08 09:43:00,99.01,99.025,99.01,99.025,36663293.0
2005-11-08 09:44:00,99.02,99.042,99.015,99.02,78286742.0
2005-11-08 09:45:00,99.035,99.053,99.035,99.045,19202871.0
2005-11-08 09:46:00,99.04,99.05,99.015,99.015,275048550.0
2005-11-08 09:47:00,99.023,99.03,99.01,99.03,73023394.0
2005-11-08 09:48:00,99.025,99.032,99.012,99.032,49794439.0
2005-11-08 09:49:00,99.03,99.039,99.022,99.023,114241088.0
2005-11-08 09:50:00,99.022,99.028,99.02,99.02,24423547.0
2005-11-08 09:51:00,99.02,99.047,99.02,99.032,39917550.0
2005-11-08 09:52:00,99.03,99.052,99.03,99.03,160049305.0
2005-11-08 09:53:00,99.03,99.035,99.022,99.028,94594848.0
2005-11-08 09:54:00,99.025,99.03,99.015,99.03,119850217.0
2005-11-08 09:55:00,99.035,99.043,99.005,99.005,60877687.0
2005-11-08 09:56:00,98.997,98.997,98.977,98.98,10100469.0
2005-11-08 09:57:00,98.99,98.99,98.955,98.955,76048519.0
2005-11-08 09:58:00,98.955,98.961,98.93,98.94,427288751.0
2005-11-08 09:59:00,98.93,98.96,98.93,98.93,128550517.0
2005-11-08 10:00:00,98.925,98.955,98.915,98.955,32363772.0
2005-11-08 10:01:00,98.95,98.966,98.933,98.933,63611633.0
2005-11-08 10:02:00,98.94,98.94,98.915,98.92,82322120.0
2005-11-08 10:03:00,98.935,98.935,98.915,98.922,183310762.0
2005-11-08 10:04:00,98.93,98.93,98.89,98.89,30202233.0
2005-11-08 10:05:00,98.883,98.9,98.846,98.9,80602378.0
2005-11-08 10:06:00,98.893,98.91,98.89,98.91,37985988.0
2005-11-08 10:07:00,98.91,98.91,98.891,98.892,20901295.0
2005-11-08 10:08:00,98.888,98.915,98.842,98.842,121832813.0
2005-11-08 10:09:00,98.855,98.895,98.854,98.895,19613730.0
2005-11-08 10:10:00,98.89,98.927,98.89,98.915,191941722.0
2005-11-08 10:11:00,98.9,98.925,98.882,98.882,75027408.0
2005-11-08 10:12:00,98.903,98.92,98.902,98.92,63721487.0
2005-11-08 10:13:00,98.918,98.935,98.909,98.92,80646846.0
2005-11-08 10:14:00,98.91,98.924,98.904,98.905,63270703.0
2005-11-08 10:15:00,98.88,98.92,98.865,98.865,130904917.0
2005-11-08 10:16:00,98.865,98.879,98.825,98.825,120270462.0
2005-11-08 10:17:00,98.863,98.865,98.85,98.865,19615138.0
2005-11-08 10:18:00,98.855,98.905,98.85,98.865,156872190.0
2005-11-08 10:19:00,98.855,98.878,98.845,98.86,201252754.0
2005-11-08 10:20:00,98.855,98.904,98.847,98.847,170598775.0
2005-11-08 10:21:00,98.86,98.865,98.85,98.853,177265546.0
2005-11-08 10:22:00,98.84,98.848,98.753,98.753,108926473.0
2005-11-08 10:23:00,98.755,98.755,98.715,98.735,65663835.0
2005-11-08 10:24:00,98.72,98.735,98.7,98.713,57932415.0
2005-11-08 10:25:00,98.72,98.735,98.72,98.735,124292609.0
2005-11-08 10:26:00,98.735,98.745,98.728,98.732,88092727.0
2005-11-08 10:27:00,98.735,98.741,98.727,98.735,109268595.0
2005-11-08 10:28:00,98.735,98.735,98.7,98.735,59663422.0
2005-11-08 10:29:00,98.735,98.743,98.725,98.725,10869700.0
2005-11-08 10:30:00,98.73,98.73,98.722,98.725,42182033.0
2005-11-08 10:31:00,98.725,98.735,98.72,98.73,135424873.0
2005-11-08 10:32:00,98.73,98.73,98.7,98.702,48054940.0
2005-11-08 10:33:00,98.71,98.745,98.71,98.745,12052781.0
2005-11-08 10:34:00,98.738,98.775,98.738,98.75,37603785.0
2005-11-08 10:35:00,98.75,98.77,98.745,98.75,171563468.0
2005-11-08 10:36:00,98.742,98.753,98.742,98.742,37969125.0
2005-11-08 10:37:00,98.755,98.76,98.725,98.76,56764675.0
2005-11-08 10:38:00,98.745,98.763,98.745,98.763,664395432.0
2005-11-08 10:39:00,98.753,98.753,98.73,98.745,214631144.0
2005-11-08 10:40:00,98.752,98.752,98.74,98.752,159320751.0
2005-11-08 10:41:00,98.753,98.775,98.725,98.73,13991293.0
2005-11-08 10:42:00,98.74,98.74,98.72,98.73,11856527.0
2005-11-08 10:43:00,98.735,98.735,98.713,98.72,22220145.0
2005-11-08 10:44:00,98.715,98.715,98.705,98.705,53323416.0
2005-11-08 10:45:00,98.692,98.705,98.685,98.7,42962462.0
2005-11-08 10:46:00,98.69,98.69,98.65,98.653,146580490.0
2005-11-08 10:47:00,98.655,98.685,98.632,98.643,75547606.0
2005-11-08 10:48:00,98.645,98.66,98.605,98.625,100619246.0
2005-11-08 10:49:00,98.64,98.643,98.598,98.643,112316060.0
2005-11-08 10:50:00,98.645,98.683,98.645,98.652,64461084.0
2005-11-08 10:51:00,98.66,98.68,98.64,98.68,45940884.0
2005-11-08 10:52:00,98.673,98.715,98.673,98.715,64158867.0
2005-11-08 10:53:00,98.71,98.725,98.707,98.725,639791683.0
2005-11-08 10:54:00,98.73,98.73,98.713,98.722,272294456.0
2005-11-08 10:55:00,98.72,98.775,98.72,98.75,537723372.0
2005-11-08 10:56:00,98.76,98.76,98.737,98.74,36266980.0
2005-11-08 10:57:00,98.74,98.753,98.708,98.753,11531297.0
2005-11-08 10:58:00,98.757,98.766,98.727,98.727,15698105.0
2005-11-08 10:59:00,98.74,98.75,98.73,98.75,37245329.0
2005-11-08 11:00:00,98.75,98.77,98.74,98.77,308495235.0
2005-11-08 11:01:00,98.765,98.765,98.732,98.732,19855929.0
2005-11-08 11:02:00,98.72,98.76,98.72,98.76,45421937.0
2005-11-08 11:03:00,98.753,98.773,98.725,98.725,74885851.0
2005-11-08 11:04:00,98.72,98.734,98.705,98.705,117087319.0
2005-11-08 11:05:00,98.705,98.767,98.705,98.76,207691621.0
2005-11-08 11:06:00,98.753,98.795,98.753,98.775,39117205.0
2005-11-08 11:07:00,98.762,98.835,98.762,98.835,31738594.0
2005-11-08 11:08:00,98.83,98.845,98.815,98.83,83063033.0
2005-11-08 11:09:00,98.835,98.853,98.815,98.815,43819503.0
2005-11-08 11:10:00,98.83,98.842,98.805,98.805,399180741.0
2005-11-08 11:11:00,98.8,98.82,98.775,98.775,163364541.0
2005-11-08 11:12:00,98.768,98.802,98.76,98.77,181227321.0
2005-11-08 11:13:00,98.778,98.778,98.75,98.77,60990849.0
2005-11-08 11:14:00,98.767,98.767,98.745,98.745,29588062.0
2005-11-08 11:15:00,98.743,98.765,98.743,98.745,50567107.0
2005-11-08 11:16:00,98.742,98.755,98.742,98.755,156516803.0
2005-11-08 11:17:00,98.765,98.77,98.753,98.755,309043118.0
2005-11-08 11:18:00,98.74,98.765,98.74,98.753,25339562.0
2005-11-08 11:19:00,98.76,98.793,98.735,98.793,73342356.0
2005-11-08 11:20:00,98.775,98.795,98.77,98.782,68269620.0
2005-11-08 11:21:00,98.785,98.789,98.78,98.78,28103897.0
2005-11-08 11:22:00,98.785,98.785,98.755,98.755,357205765.0
2005-11-08 11:23:00,98.77,98.77,98.715,98.715,51941095.0
2005-11-08 11:24:00,98.755,98.785,98.735,98.755,48014061.0
2005-11-08 11:25:00,98.76,98.78,98.743,98.765,58623132.0
2005-11-08 11:26:00,98.795,98.85,98.765,98.82,58311603.0
2005-11-08 11:27:00,98.835,98.835,98.808,98.825,181355700.0
2005-11-08 11:28:00,98.82,98.832,98.795,98.825,30469077.0
2005-11-08 11:29:00,98.775,98.836,98.775,98.835,108757784.0
2005-11-08 11:30:00,98.837,98.837,98.808,98.82,147956480.0
2005-11-08 11:31:00,98.825,98.825,98.813,98.825,36237367.0
2005-11-08 11:32:00,98.835,98.858,98.82,98.858,87058980.0
2005-11-08 11:33:00,98.845,98.851,98.83,98.83,156802849.0
2005-11-08 11:34:00,98.828,98.843,98.795,98.805,63816043.0
2005-11-08 11:35:00,98.8,98.823,98.795,98.805,111836445.0
2005-11-08 11:36:00,98.8,98.814,98.785,98.785,187858410.0
2005-11-08 11:37:00,98.79,98.802,98.763,98.78,58071300.0
2005-11-08 11:38:00,98.785,98.79,98.753,98.775,193705666.0
2005-11-08 11:39:00,98.785,98.786,98.778,98.778,65963912.0
2005-11-08 11:40:00,98.78,98.78,98.752,98.77,77661374.0
2005-11-08 11:41:00,98.755,98.798,98.755,98.783,158333132.0
2005-11-08 11:42:00,98.78,98.78,98.75,98.778,97200828.0
2005-11-08 11:43:00,98.775,98.782,98.76,98.775,86199455.0
2005-11-08 11:44:00,98.75,98.75,98.72,98.72,12152139.0
2005-11-08 11:45:00,98.71,98.735,98.71,98.735,79235482.0
2005-11-08 11:46:00,98.725,98.743,98.7,98.708,194939397.0
2005-11-08 11:47:00,98.72,98.76,98.712,98.742,120540159.0
2005-11-08 11:48:00,98.74,98.755,98.72,98.72,86692142.0
2005-11-08 11:49:00,98.73,98.755,98.701,98.74,66165653.0
2005-11-08 11:50:00,98.737,98.761,98.72,98.745,282536145.0
2005-11-08 11:51:00,98.75,98.773,98.75,98.77,334820715.0
2005-11-08 11:52:00,98.78,98.807,98.78,98.79,26917189.0
2005-11-08 11:53:00,98.783,98.799,98.783,98.795,104706159.0
2005-11-08 11:54:00,98.795,98.818,98.793,98.805,242222679.0
2005-11-08 11:55:00,98.765,98.838,98.765,98.8,62238833.0
2005-11-08 11:56:00,98.792,98.81,98.765,98.765,61089991.0
2005-11-08 11:57:00,98.775,98.79,98.765,98.765,86229183.0
2005-11-08 11:58:00,98.763,98.778,98.74,98.75,88780975.0
2005-11-08 11:59:00,98.755,98.777,98.747,98.775,15089231.0
2005-11-08 12:00:00,98.765,98.796,98.765,98.78,92817155.0
2005-11-08 12:01:00,98.785,98.785,98.755,98.77,128715149.0
2005-11-08 12:02:00,98.775,98.805,98.775,98.805,52699073.0
2005-11-08 12:03:00,98.805,98.805,98.783,98.785,38918211.0
2005-11-08 12:04:00,98.795,98.795,98.733,98.74,15687072.0
2005-11-08 12:05:00,98.745,98.745,98.718,98.733,54563483.0
2005-11-08 12:06:00,98.723,98.732,98.705,98.705,98246119.0
2005-11-08 12:07:00,98.72,98.72,98.68,98.695,12301552.0
2005-11-08 12:08:00,98.675,98.705,98.675,98.693,104330300.0
2005-11-08 12:09:00,98.685,98.705,98.675,98.675,59473876.0
2005-11-08 12:10:00,98.685,98.715,98.685,98.705,78216626.0
2005-11-08 12:11:00,98.71,98.71,98.665,98.665,72181108.0
2005-11-08 12:12:00,98.663,98.672,98.65,98.665,20182148.0
2005-11-08 12:13:00,98.675,98.675,98.65,98.655,22836774.0
2005-11-08 12:14:00,98.663,98.663,98.65,98.65,16388667.0
2005-11-08 12:15:00,98.655,98.655,98.62,98.625,112533462.0
2005-11-08 12:16:00,98.625,98.646,98.62,98.627,67891948.0
2005-11-08 12:17:00,98.628,98.645,98.628,98.633,89847414.0
2005-11-08 12:18:00,98.64,98.65,98.64,98.65,57832795.0
2005-11-08 12:19:00,98.655,98.658,98.645,98.655,33762511.0
2005-11-08 12:20:00,98.645,98.66,98.64,98.66,22298496.0
2005-11-08 12:21:00,98.66,98.67,98.62,98.62,312365551.0
2005-11-08 12:22:00,98.613,98.639,98.613,98.63,22022702.0
2005-11-08 12:23:00,98.64,98.64,98.615,98.615,34230219.0
2005-11-08 12:24:00,98.623,98.635,98.61,98.635,101914224.0
2005-11-08 12:25:00,98.633,98.633,98.615,98.615,211322397.0
2005-11-08 12:26:00,98.618,98.618,98.606,98.61,906564018.0
2005-11-08 12:27:00,98.603,98.628,98.603,98.62,23419619.0
2005-11-08 12:28:00,98.63,98.63,98.602,98.605,364679456.0
2005-11-08 12:29:00,98.6,98.635,98.575,98.635,43180845.0
2005-11-08 12:30:00,98.625,98.625,98.6,98.6,98191033.0
2005-11-08 12:31:00,98.592,98.595,98.54,98.55,190157749.0
2005-11-08 12:32:00,98.57,98.605,98.555,98.605,48819156.0
2005-11-08 12:33:00,98.62,98.643,98.62,98.635,110310257.0
2005-11-08 12:34:00,98.64,98.64,98.603,98.635,129995816.0
2005-11-08 12:35:00,98.635,98.665,98.632,98.665,10082453.0
2005-11-08 12:36:00,98.65,98.669,98.65,98.668,177705559.0
2005-11-08 12:37:00,98.665,98.7,98.665,98.688,94380975.0
2005-11-08 12:38:00,98.685,98.691,98.665,98.665,113515140.0
2005-11-08 12:39:00,98.665,98.69,98.665,98.68,59299918.0
2005-11-08 12:40:00,98.675,98.675,98.665,98.665,25221941.0
2005-11-08 12:41:00,98.655,98.655,98.575,98.575,99516851.0
2005-11-08 12:42:00,98.573,98.595,98.55,98.572,25529143.0
2005-11-08 12:43:00,98.58,98.58,98.523,98.555,36549042.0
2005-11-08 12:44:00,98.555,98.566,98.545,98.553,106292162.0
2005-11-08 12:45:00,98.55,98.55,98.503,98.518,398280266.0
2005-11-08 12:46:00,98.525,98.525,98.495,98.495,524374336.0
2005-11-08 12:47:00,98.505,98.513,98.505,98.505,110058118.0
2005-11-08 12:48:00,98.498,98.535,98.49,98.535,45565725.0
2005-11-08 12:49:00,98.53,98.565,98.52,98.545,89658038.0
2005-11-08 12:50:00,98.55,98.552,98.53,98.54,100051442.0
2005-11-08 12:51:00,98.555,98.555,98.523,98.525,113259980.0
2005-11-08 12:52:00,98.535,98.56,98.523,98.56,143939963.0
2005-11-08 12:53:00,98.55,98.56,98.55,98.56,65874345.0
2005-11-08 12:54:00,98.55,98.574,98.55,98.55,19486548.0
2005-11-08 12:55:00,98.543,98.543,98.535,98.535,179088109.0
2005-11-08 12:56:00,98.522,98.546,98.522,98.537,80704850.0
2005-11-08 12:57:00,98.553,98.553,98.512,98.54,7991957.0
2005-11-08 12:58:00,98.54,98.54,98.495,98.495,436198796.0
2005-11-08 12:59:00,98.525,98.55,98.52,98.55,57397297.0
2005-11-08 13:00:00,98.56,98.57,98.55,98.56,28777795.0
2005-11-08 13:01:00,98.565,98.58,98.555,98.58,22083394.0
2005-11-08 13:02:00,98.565,98.585,98.565,98.583,63684616.0
2005-11-08 13:03:00,98.595,98.595,98.567,98.57,20814185.0
2005-11-08 13:04:00,98.56,98.573,98.55,98.557,83204736.0
2005-11-08 13:05:00,98.555,98.57,98.54,98.553,52054900.0
2005-11-08 13:06:00,98.56,98.58,98.56,98.58,24591196.0
2005-11-08 13:07:00,98.565,98.572,98.558,98.57,33811915.0
2005-11-08 13:08:00,98.575,98.59,98.558,98.558,14346692.0
2005-11-08 13:09:00,98.555,98.583,98.547,98.547,13597901.0
2005-11-08 13:10:00,98.545,98.545,98.533,98.533,75371820.0
2005-11-08 13:11:00,98.52,98.535,98.455,98.462,108476133.0
2005-11-08 13:12:00,98.462,98.495,98.423,98.423,169605941.0
2005-11-08 13:13:00,98.427,98.49,98.427,98.47,202253466.0
2005-11-08 13:14:00,98.47,98.495,98.457,98.473,108814780.0
2005-11-08 13:15:00,98.465,98.48,98.425,98.44,14498887.0
2005-11-08 13:16:00,98.44,98.448,98.384,98.433,73895554.0
2005-11-08 13:17:00,98.412,98.45,98.412,98.44,68440485.0
2005-11-08 13:18:00,98.44,98.46,98.43,98.46,66083601.0
2005-11-08 13:19:00,98.457,98.482,98.436,98.477,311583808.0
2005-11-08 13:20:00,98.485,98.493,98.455,98.485,38021665.0
2005-11-08 13:21:00,98.482,98.507,98.482,98.503,104106928.0
2005-11-08 13:22:00,98.515,98.515,98.475,98.492,144239632.0
2005-11-08 13:23:00,98.495,98.514,98.485,98.485,97067909.0
2005-11-08 13:24:00,98.487,98.521,98.487,98.49,26651160.0
2005-11-08 13:25:00,98.49,98.508,98.46,98.5,71156722.0
2005-11-08 13:26:00,98.51,98.52,98.488,98.52,39436423.0
2005-11-08 13:27:00,98.513,98.525,98.51,98.51,128398574.0
2005-11-08 13:28:00,98.525,98.525,98.489,98.515,13320777.0
2005-11-08 13:29:00,98.51,98.515,98.509,98.512,120538269.0
2005-11-08 13:30:00,98.52,98.575,98.52,98.545,32909179.0
2005-11-08 13:31:00,98.545,98.572,98.545,98.55,15165152.0
2005-11-08 13:32:00,98.54,98.556,98.54,98.555,89386700.0
2005-11-08 13:33:00,98.555,98.565,98.555,98.565,35442208.0
2005-11-08 13:34:00,98.573,98.613,98.573,98.583,98838945.0
2005-11-08 13:35:00,98.59,98.59,98.545,98.575,87645416.0
2005-11-08 13:36:00,98.565,98.58,98.562,98.562,67326365.0
2005-11-08 13:37:00,98.57,98.581,98.57,98.573,65659094.0
2005-11-08 13:38:00,98.565,98.59,98.54,98.565,97437714.0
2005-11-08 13:39:00,98.555,98.562,98.545,98.545,43206705.0
2005-11-08 13:40:00,98.545,98.555,98.53,98.555,276986455.0
2005-11-08 13:41:00,98.55,98.555,98.532,98.538,83950871.0
2005-11-08 13:42:00,98.55,98.556,98.53,98.55,60157231.0
2005-11-08 13:43:00,98.555,98.558,98.525,98.525,73624417.0
2005-11-08 13:44:00,98.555,98.555,98.499,98.505,21463539.0
2005-11-08 13:45:00,98.502,98.514,98.475,98.475,61827948.0
2005-11-08 13:46:00,98.47,98.495,98.47,98.475,147891058.0
2005-11-08 13:47:00,98.465,98.488,98.463,98.47,96951477.0
2005-11-08 13:48:00,98.485,98.485,98.425,98.445,123211742.0
2005-11-08 13:49:00,98.44,98.455,98.44,98.455,140089683.0
2005-11-08 13:50:00,98.46,98.48,98.46,98.48,35526946.0
2005-11-08 13:51:00,98.477,98.492,98.477,98.48,92028534.0
2005-11-08 13:52:00,98.485,98.497,98.485,98.492,544332626.0
2005-11-08 13:53:00,98.495,98.519,98.495,98.515,37308101.0
2005-11-08 13:54:00,98.52,98.62,98.52,98.585,44775576.0
2005-11-08 13:55:00,98.578,98.605,98.57,98.57,100309597.0
2005-11-08 13:56:00,98.58,98.58,98.547,98.55,838000608.0
2005-11-08 13:57:00,98.555,98.57,98.53,98.53,95457390.0
2005-11-08 13:58:00,98.528,98.565,98.528,98.565,488677464.0
2005-11-08 13:59:00,98.57,98.57,98.54,98.54,46979757.0
2005-11-08 14:00:00,98.532,98.55,98.505,98.54,48680341.0
2005-11-08 14:01:00,98.537,98.577,98.537,98.577,99540996.0
2005-11-08 14:02:00,98.568,98.586,98.568,98.57,105933513.0
2005-11-08 14:03:00,98.565,98.585,98.565,98.585,36015547.0
2005-11-08 14:04:00,98.565,98.593,98.555,98.555,118693057.0
2005-11-08 14:05:00,98.55,98.568,98.505,98.56,236144893.0
2005-11-08 14:06:00,98.55,98.555,98.54,98.555,45552446.0
2005-11-08 14:07:00,98.55,98.55,98.523,98.523,48251133.0
2005-11-08 14:08:00,98.525,98.53,98.52,98.52,38326017.0
2005-11-08 14:09:00,98.52,98.536,98.495,98.535,81117162.0
2005-11-08 14:10:00,98.525,98.543,98.5,98.507,181848557.0
2005-11-08 14:11:00,98.513,98.513,98.495,98.5,18462410.0
2005-11-08 14:12:00,98.495,98.535,98.495,98.535,34564678.0
2005-11-08 14:13:00,98.525,98.53,98.5,98.53,58459002.0
2005-11-08 14:14:00,98.527,98.527,98.505,98.513,31931687.0
2005-11-08 14:15:00,98.52,98.555,98.52,98.555,36503131.0
2005-11-08 14:16:00,98.555,98.555,98.53,98.55,51845517.0
2005-11-08 14:17:00,98.55,98.55,98.52,98.525,5887818.0
2005-11-08 14:18:00,98.53,98.53,98.525,98.53,4922144.0
2005-11-08 14:19:00,98.523,98.541,98.521,98.525,215299565.0
2005-11-08 14:20:00,98.515,98.522,98.507,98.507,41439963.0
2005-11-08 14:21:00,98.515,98.517,98.472,98.5,27459040.0
2005-11-08 14:22:00,98.5,98.5,98.485,98.487,85348655.0
2005-11-08 14:23:00,98.48,98.5,98.48,98.48,14230503.0
2005-11-08 14:24:00,98.485,98.485,98.463,98.47,320727424.0
2005-11-08 14:25:00,98.475,98.475,98.445,98.46,65242491.0
2005-11-08 14:26:00,98.465,98.465,98.445,98.463,34795630.0
2005-11-08 14:27:00,98.493,98.508,98.49,98.5,196185193.0
2005-11-08 14:28:00,98.5,98.515,98.489,98.515,21875096.0
2005-11-08 14:29:00,98.515,98.515,98.48,98.48,46448937.0
2005-11-08 14:30:00,98.49,98.54,98.49,98.54,23332261.0
2005-11-08 14:31:00,98.54,98.553,98.525,98.535,358071510.0
2005-11-08 14:32:00,98.545,98.61,98.545,98.59,40076132.0
2005-11-08 14:33:00,98.583,98.605,98.56,98.56,32623409.0
2005-11-08 14:34:00,98.58,98.58,98.555,98.555,31642903.0
2005-11-08 14:35:00,98.555,98.58,98.555,98.57,819068722.0
2005-11-08 14:36:00,98.575,98.575,98.55,98.555,68674620.0
2005-11-08 14:37:00,98.545,98.555,98.54,98.55,902345653.0
2005-11-08 14:38:00,98.545,98.551,98.53,98.53,3399936.0
2005-11-08 14:39:00,98.53,98.547,98.514,98.515,34629208.0
2005-11-08 14:40:00,98.52,98.53,98.505,98.51,126441684.0
2005-11-08 14:41:00,98.505,98.535,98.505,98.52,102496552.0
2005-11-08 14:42:00,98.528,98.58,98.528,98.568,131155689.0
2005-11-08 14:43:00,98.56,98.575,98.555,98.575,23911365.0
2005-11-08 14:44:00,98.565,98.565,98.513,98.513,49958671.0
2005-11-08 14:45:00,98.52,98.555,98.52,98.54,65217628.0
2005-11-08 14:46:00,98.535,98.535,98.51,98.517,165850198.0
2005-11-08 14:47:00,98.52,98.535,98.507,98.535,92042042.0
2005-11-08 14:48:00,98.523,98.565,98.523,98.563,81659487.0
2005-11-08 14:49:00,98.57,98.57,98.552,98.563,51007248.0
2005-11-08 14:50:00,98.555,98.563,98.52,98.545,17216074.0
2005-11-08 14:51:00,98.54,98.55,98.53,98.53,421988258.0
2005-11-08 14:52:00,98.533,98.55,98.533,98.538,131373006.0
2005-11-08 14:53:00,98.545,98.565,98.545,98.545,74542523.0
2005-11-08 14:54:00,98.54,98.56,98.53,98.53,125826135.0
2005-11-08 14:55:00,98.53,98.545,98.495,98.495,399092630.0
2005-11-08 14:56:00,98.49,98.513,98.49,98.513,49349796.0
2005-11-08 14:57:00,98.515,98.54,98.51,98.54,113791989.0
2005-11-08 14:58:00,98.555,98.555,98.505,98.525,242626213.0
2005-11-08 14:59:00,98.525,98.555,98.518,98.54,50835880.0
2005-11-08 15:00:00,98.54,98.54,98.495,98.495,178380831.0
2005-11-08 15:01:00,98.495,98.513,98.495,98.513,74032882.0
2005-11-08 15:02:00,98.495,98.51,98.495,98.495,118915093.0
2005-11-08 15:03:00,98.495,98.5,98.47,98.47,335360560.0
2005-11-08 15:04:00,98.485,98.51,98.48,98.51,16445908.0
2005-11-08 15:05:00,98.503,98.51,98.5,98.503,29205500.0
2005-11-08 15:06:00,98.505,98.513,98.49,98.505,20229983.0
2005-11-08 15:07:00,98.51,98.522,98.51,98.515,90461454.0
2005-11-08 15:08:00,98.513,98.523,98.5,98.505,13644137.0
2005-11-08 15:09:00,98.51,98.525,98.505,98.505,67561977.0
2005-11-08 15:10:00,98.515,98.515,98.489,98.497,83149533.0
2005-11-08 15:11:00,98.49,98.49,98.443,98.463,463884659.0
2005-11-08 15:12:00,98.45,98.484,98.45,98.48,307224318.0
2005-11-08 15:13:00,98.48,98.48,98.462,98.465,71773405.0
2005-11-08 15:14:00,98.47,98.488,98.44,98.44,463144379.0
2005-11-08 15:15:00,98.42,98.445,98.42,98.435,101470622.0
2005-11-08 15:16:00,98.43,98.445,98.42,98.438,721627274.0
2005-11-08 15:17:00,98.43,98.433,98.41,98.41,180829998.0
2005-11-08 15:18:00,98.425,98.438,98.421,98.425,100815722.0
2005-11-08 15:19:00,98.43,98.44,98.392,98.41,294276408.0
2005-11-08 15:20:00,98.403,98.413,98.395,98.395,173134982.0
2005-11-08 15:21:00,98.4,98.44,98.4,98.435,68946502.0
2005-11-08 15:22:00,98.44,98.44,98.4,98.4,39662143.0
2005-11-08 15:23:00,98.41,98.415,98.385,98.385,186485571.0
2005-11-08 15:24:00,98.382,98.415,98.382,98.395,129251862.0
2005-11-08 15:25:00,98.41,98.425,98.385,98.393,7358822.0
2005-11-08 15:26:00,98.385,98.385,98.32,98.33,36340558.0
2005-11-08 15:27:00,98.34,98.34,98.315,98.315,43549106.0
2005-11-08 15:28:00,98.313,98.313,98.3,98.3,129469816.0
2005-11-08 15:29:00,98.297,98.297,98.227,98.25,75984630.0
2005-11-08 15:30:00,98.255,98.265,98.25,98.265,74112253.0
2005-11-08 15:31:00,98.26,98.295,98.26,98.295,619338242.0
2005-11-08 15:32:00,98.285,98.323,98.285,98.323,19429035.0
2005-11-08 15:33:00,98.31,98.375,98.31,98.35,457601448.0
2005-11-08 15:34:00,98.35,98.39,98.32,98.32,248012063.0
2005-11-08 15:35:00,98.315,98.33,98.271,98.3,171109830.0
2005-11-08 15:36:00,98.292,98.301,98.278,98.3,41249360.0
2005-11-08 15:37:00,98.325,98.325,98.265,98.285,154278613.0
2005-11-08 15:38:00,98.27,98.282,98.245,98.245,62781065.0
2005-11-08 15:39:00,98.24,98.251,98.196,98.223,139709823.0
2005-11-08 15:40:00,98.23,98.242,98.229,98.24,178569581.0
2005-11-08 15:41:00,98.235,98.235,98.21,98.23,58025978.0
2005-11-08 15:42:00,98.225,98.273,98.225,98.273,38037452.0
2005-11-08 15:43:00,98.265,98.275,98.265,98.275,42497201.0
2005-11-08 15:44:00,98.255,98.3,98.255,98.3,98302774.0
2005-11-08 15:45:00,98.303,98.303,98.283,98.29,180731811.0
2005-11-08 15:46:00,98.3,98.323,98.3,98.323,29468666.0
2005-11-08 15:47:00,98.33,98.34,98.31,98.33,63934680.0
2005-11-08 15:48:00,98.33,98.33,98.305,98.32,153220053.0
2005-11-08 15:49:00,98.32,98.32,98.29,98.29,122725161.0
2005-11-08 15:50:00,98.273,98.3,98.273,98.3,84745699.0
2005-11-08 15:51:00,98.31,98.31,98.287,98.287,64224604.0
2005-11-08 15:52:00,98.295,98.33,98.295,98.33,79797764.0
2005-11-08 15:53:00,98.32,98.34,98.303,98.303,98735993.0
2005-11-08 15:54:00,98.315,98.32,98.3,98.3,22187318.0
2005-11-08 15:55:00,98.29,98.29,98.227,98.227,31248221.0
2005-11-08 15:56:00,98.24,98.243,98.2,98.213,14658315.0
2005-11-08 15:57:00,98.207,98.225,98.195,98.205,345256064.0
2005-11-08 15:58:00,98.22,98.24,98.215,98.24,22710020.0
2005-11-08 15:59:00,98.24,98.285,98.215,98.285,75673159.0
2005-11-08 16:00:00,98.283,98.283,98.235,98.26,60864324.0
2005-11-08 16:01:00,98.265,98.28,98.245,98.28,67391185.0
2005-11-08 16:02:00,98.27,98.307,98.265,98.303,259668825.0
2005-11-08 16:03:00,98.305,98.345,98.28,98.345,697123203.0
2005-11-08 16:04:00,98.34,98.352,98.33,98.352,19130173.0
2005-11-08 16:05:00,98.36,98.36,98.315,98.338,40842829.0
2005-11-08 16:06:00,98.33,98.378,98.33,98.37,428149615.0
2005-11-08 16:07:00,98.362,98.383,98.33,98.33,35680831.0
2005-11-08 16:08:00,98.33,98.38,98.33,98.355,128307288.0
2005-11-08 16:09:00,98.342,98.365,98.342,98.365,45716941.0
2005-11-08 16:10:00,98.373,98.375,98.355,98.36,286407870.0
2005-11-08 16:11:00,98.36,98.37,98.35,98.35,20562969.0
2005-11-08 16:12:00,98.345,98.373,98.345,98.373,8846143.0
2005-11-08 16:13:00,98.365,98.37,98.325,98.325,78228674.0
2005-11-08 16:14:00,98.335,98.36,98.325,98.34,73239554.0
2005-11-08 16:15:00,98.345,98.377,98.343,98.37,101790712.0
2005-11-08 16:16:00,98.37,98.395,98.355,98.375,86825376.0
2005-11-08 16:17:00,98.38,98.395,98.35,98.37,53103934.0
2005-11-08 16:18:00,98.363,98.363,98.34,98.34,60101534.0
2005-11-08 16:19:00,98.34,98.36,98.337,98.36,93965204.0
2005-11-08 16:20:00,98.36,98.383,98.36,98.365,138558272.0
2005-11-08 16:21:00,98.355,98.38,98.345,98.345,267943306.0
2005-11-08 16:22:00,98.353,98.372,98.34,98.365,21430065.0
2005-11-08 16:23:00,98.36,98.38,98.325,98.365,104410179.0
2005-11-08 16:24:00,98.37,98.382,98.355,98.38,72300183.0
2005-11-08 16:25:00,98.373,98.4,98.372,98.395,65921714.0
2005-11-08 16:26:00,98.385,98.4,98.378,98.4,82069701.0
2005-11-08 16:27:00,98.393,98.405,98.393,98.405,16380648.0
2005-11-08 16:28:00,98.4,98.405,98.363,98.363,64946492.0
2005-11-08 16:29:00,98.37,98.385,98.36,98.385,34844625.0
2005-11-08 16:30:00,98.387,98.387,98.38,98.385,49920796.0
2005-11-08 16:31:00,98.385,98.405,98.385,98.403,323747024.0
2005-11-08 16:32:00,98.402,98.415,98.395,98.415,51471269.0
2005-11-08 16:33:00,98.41,98.41,98.385,98.4,183999772.0
2005-11-08 16:34:00,98.4,98.435,98.4,98.435,104001647.0
2005-11-08 16:35:00,98.43,98.43,98.395,98.405,125514409.0
2005-11-08 16:36:00,98.398,98.441,98.398,98.42,73417743.0
2005-11-08 16:37:00,98.455,98.465,98.445,98.445,177807217.0
2005-11-08 16:38:00,98.435,98.44,98.428,98.44,207313779.0
2005-11-08 16:39:00,98.43,98.45,98.415,98.415,298539089.0
2005-11-08 16:40:00,98.425,98.445,98.425,98.44,325994415.0
2005-11-08 16:41:00,98.44,98.45,98.43,98.45,8907558.0
2005-11-08 16:42:00,98.443,98.495,98.443,98.495,245069453.0
2005-11-08 16:43:00,98.498,98.498,98.467,98.485,74449443.0
2005-11-08 16:44:00,98.48,98.48,98.465,98.473,48598519.0
2005-11-08 16:45:00,98.465,98.49,98.46,98.46,132307434.0
2005-11-08 16:46:00,98.462,98.483,98.46,98.467,101235077.0
2005-11-08 16:47:00,98.455,98.48,98.455,98.47,154435203.0
2005-11-08 16:48:00,98.475,98.498,98.442,98.465,73502135.0
2005-11-08 16:49:00,98.47,98.49,98.435,98.455,22733485.0
2005-11-08 16:50:00,98.46,98.485,98.433,98.433,152909921.0
2005-11-08 16:51:00,98.445,98.47,98.44,98.47,56986218.0
2005-11-08 16:52:00,98.46,98.49,98.457,98.475,29636140.0
2005-11-08 16:53:00,98.475,98.475,98.439,98.46,69732532.0
2005-11-08 16:54:00,98.455,98.468,98.425,98.435,84731341.0
2005-11-08 16:55:00,98.455,98.475,98.44,98.44,46095659.0
2005-11-08 16:56:00,98.46,98.508,98.45,98.495,157266639.0
2005-11-08 16:57:00,98.49,98.49,98.395,98.405,44744974.0
2005-11-08 16:58:00,98.402,98.402,98.36,98.36,14716242.0
2005-11-08 16:59:00,98.36,98.392,98.35,98.392,57980782.0
2005-11-08 17:00:00,98.4,98.4,98.373,98.375,79240875.0
2005-11-08 17:01:00,98.355,98.39,98.355,98.39,30410190.0
2005-11-08 17:02:00,98.382,98.396,98.375,98.39,72315850.0
2005-11-08 17:03:00,98.4,98.435,98.4,98.412,144624000.0
2005-11-08 17:04:00,98.425,98.431,98.39,98.39,15681810.0
2005-11-08 17:05:00,98.385,98.41,98.383,98.4,74626609.0
2005-11-08 17:06:00,98.4,98.4,98.369,98.37,223700551.0
2005-11-08 17:07:00,98.385,98.4,98.385,98.395,42186453.0
2005-11-08 17:08:00,98.398,98.455,98.398,98.45,125798112.0
2005-11-08 17:09:00,98.45,98.45,98.415,98.415,43967707.0
2005-11-08 17:10:00,98.407,98.502,98.402,98.502,26996097.0
2005-11-08 17:11:00,98.51,98.513,98.46,98.495,119327099.0
2005-11-08 17:12:00,98.493,98.525,98.465,98.465,361726114.0
2005-11-08 17:13:00,98.457,98.5,98.457,98.482,108797589.0
2005-11-08 17:14:00,98.485,98.5,98.485,98.495,75048943.0
2005-11-08 17:15:00,98.515,98.535,98.475,98.495,61923712.0
2005-11-08 17:16:00,98.51,98.51,98.47,98.483,132464417.0
2005-11-08 17:17:00,98.49,98.51,98.46,98.47,120900588.0
2005-11-08 17:18:00,98.465,98.48,98.45,98.462,71327531.0
2005-11-08 17:19:00,98.47,98.49,98.44,98.475,145137571.0
2005-11-08 17:20:00,98.485,98.52,98.485,98.5,22672908.0
2005-11-08 17:21:00,98.515,98.515,98.468,98.47,96561538.0
2005-11-08 17:22:00,98.46,98.5,98.458,98.5,183484670.0
2005-11-08 17:23:00,98.5,98.5,98.47,98.47,492209506.0
2005-11-08 17:24:00,98.46,98.472,98.442,98.472,174095184.0
2005-11-08 17:25:00,98.47,98.478,98.45,98.46,63555357.0
2005-11-08 17:26:00,98.452,98.49,98.452,98.49,38185315.0
2005-11-08 17:27:00,98.48,98.485,98.455,98.47,89901033.0
2005-11-08 17:28:00,98.46,98.46,98.397,98.45,347916117.0
2005-11-08 17:29:00,98.447,98.455,98.435,98.435,64599774.0
2005-11-08 17:30:00,98.427,98.442,98.427,98.442,10951535.0
2005-11-08 17:31:00,98.445,98.445,98.432,98.445,154358353.0
2005-11-08 17:32:00,98.435,98.435,98.405,98.43,65984652.0
2005-11-08 17:33:00,98.415,98.415,98.395,98.395,12846303.0
2005-11-08 17:34:00,98.395,98.415,98.39,98.39,33003615.0
2005-11-08 17:35:00,98.365,98.39,98.331,98.38,22196225.0
2005-11-08 17:36:00,98.38,98.38,98.363,98.373,65750015.0
2005-11-08 17:37:00,98.385,98.385,98.372,98.372,22212670.0
2005-11-08 17:38:00,98.38,98.39,98.375,98.385,82829284.0
2005-11-08 17:39:00,98.375,98.375,98.335,98.335,24557235.0
2005-11-08 17:40:00,98.337,98.365,98.337,98.35,516562235.0
2005-11-08 17:41:00,98.355,98.383,98.355,98.383,128201168.0
2005-11-08 17:42:00,98.375,98.43,98.375,98.403,12672143.0
2005-11-08 17:43:00,98.41,98.45,98.41,98.44,69270683.0
2005-11-08 17:44:00,98.453,98.453,98.41,98.425,87227804.0
2005-11-08 17:45:00,98.428,98.44,98.428,98.435,115126545.0
2005-11-08 17:46:00,98.435,98.46,98.415,98.433,17802720.0
2005-11-08 17:47:00,98.425,98.453,98.415,98.443,41978576.0
2005-11-08 17:48:00,98.43,98.48,98.43,98.48,27778155.0
2005-11-08 17:49:00,98.478,98.515,98.478,98.515,36852774.0
2005-11-08 17:50:00,98.515,98.515,98.495,98.51,22764271.0
2005-11-08 17:51:00,98.485,98.485,98.465,98.485,74604979.0
2005-11-08 17:52:00,98.488,98.495,98.465,98.465,146288163.0
2005-11-08 17:53:00,98.473,98.479,98.455,98.47,36074633.0
2005-11-08 17:54:00,98.465,98.485,98.46,98.485,99650695.0
2005-11-08 17:55:00,98.48,98.505,98.46,98.505,208810637.0
2005-11-08 17:56:00,98.508,98.508,98.489,98.497,72805914.0
2005-11-08 17:57:00,98.48,98.495,98.475,98.475,155787858.0
2005-11-08 17:58:00,98.48,98.49,98.47,98.47,56242054.0
2005-11-08 17:59:00,98.485,98.51,98.47,98.485,139901869.0
2005-11-08 18:00:00,98.49,98.501,98.475,98.482,13743560.0
2005-11-08 18:01:00,98.488,98.51,98.48,98.485,101393810.0
2005-11-08 18:02:00,98.495,98.5,98.45,98.465,32875253.0
2005-11-08 18:03:00,98.455,98.49,98.455,98.475,58216583.0
2005-11-08 18:04:00,98.473,98.49,98.465,98.49,19897347.0
2005-11-08 18:05:00,98.483,98.483,98.478,98.48,164839163.0
2005-11-08 18:06:00,98.49,98.516,98.475,98.505,76474554.0
2005-11-08 18:07:00,98.498,98.563,98.498,98.538,84215844.0
2005-11-08 18:08:00,98.53,98.59,98.53,98.55,85021956.0
2005-11-08 18:09:00,98.555,98.56,98.525,98.525,121009447.0
2005-11-08 18:10:00,98.52,98.57,98.52,98.56,50216840.0
2005-11-08 18:11:00,98.563,98.563,98.515,98.55,55948608.0
2005-11-08 18:12:00,98.54,98.558,98.54,98.558,302010925.0
2005-11-08 18:13:00,98.555,98.575,98.555,98.555,60916455.0
2005-11-08 18:14:00,98.542,98.587,98.542,98.575,68793473.0
2005-11-08 18:15:00,98.58,98.58,98.532,98.532,121944025.0
2005-11-08 18:16:00,98.525,98.539,98.52,98.52,67498215.0
2005-11-08 18:17:00,98.525,98.525,98.468,98.495,101338728.0
2005-11-08 18:18:00,98.495,98.51,98.483,98.49,21238973.0
2005-11-08 18:19:00,98.485,98.485,98.45,98.47,164870718.0
2005-11-08 18:20:00,98.48,98.48,98.455,98.467,135095119.0
2005-11-08 18:21:00,98.46,98.483,98.46,98.483,23733166.0
2005-11-08 18:22:00,98.48,98.49,98.475,98.475,77976537.0
2005-11-08 18:23:00,98.472,98.49,98.463,98.49,361079689.0
2005-11-08 18:24:00,98.493,98.5,98.465,98.5,118851467.0
2005-11-08 18:25:00,98.495,98.515,98.49,98.503,343332263.0
2005-11-08 18:26:00,98.505,98.512,98.492,98.492,19988777.0
2005-11-08 18:27:00,98.5,98.525,98.5,98.515,30189668.0
2005-11-08 18:28:00,98.52,98.52,98.497,98.515,76910900.0
2005-11-08 18:29:00,98.512,98.545,98.51,98.545,109235445.0
2005-11-08 18:30:00,98.565,98.565,98.533,98.533,230468710.0
2005-11-08 18:31:00,98.53,98.57,98.53,98.57,323683285.0
2005-11-08 18:32:00,98.585,98.585,98.54,98.565,86939385.0
2005-11-08 18:33:00,98.56,98.571,98.555,98.555,33476344.0
2005-11-08 18:34:00,98.535,98.553,98.525,98.55,112507020.0
2005-11-08 18:35:00,98.55,98.555,98.535,98.555,67443335.0
2005-11-08 18:36:00,98.56,98.566,98.5,98.507,114060709.0
2005-11-08 18:37:00,98.515,98.54,98.495,98.505,122715129.0
2005-11-08 18:38:00,98.515,98.515,98.495,98.495,119857746.0
2005-11-08 18:39:00,98.513,98.519,98.487,98.487,26122933.0
2005-11-08 18:40:00,98.445,98.515,98.445,98.515,284172153.0
2005-11-08 18:41:00,98.5,98.525,98.5,98.525,61394136.0
2005-11-08 18:42:00,98.535,98.535,98.455,98.455,84859146.0
2005-11-08 18:43:00,98.495,98.507,98.485,98.49,51717088.0
2005-11-08 18:44:00,98.485,98.5,98.485,98.5,105323066.0
2005-11-08 18:45:00,98.5,98.5,98.475,98.475,50879579.0
2005-11-08 18:46:00,98.48,98.502,98.45,98.473,19063765.0
2005-11-08 18:47:00,98.478,98.478,98.458,98.465,186735661.0
2005-11-08 18:48:00,98.465,98.475,98.45,98.455,199160186.0
2005-11-08 18:49:00,98.46,98.473,98.45,98.465,24931711.0
2005-11-08 18:50:00,98.453,98.47,98.453,98.47,23958381.0
2005-11-08 18:51:00,98.465,98.495,98.46,98.483,180378701.0
2005-11-08 18:52:00,98.477,98.515,98.477,98.515,144246029.0
2005-11-08 18:53:00,98.505,98.53,98.505,98.53,90307603.0
2005-11-08 18:54:00,98.54,98.55,98.515,98.52,53007590.0
2005-11-08 18:55:00,98.53,98.537,98.51,98.51,20000185.0
2005-11-08 18:56:00,98.52,98.53,98.5,98.515,26767146.0
2005-11-08 18:57:00,98.492,98.535,98.483,98.492,20354028.0
2005-11-08 18:58:00,98.492,98.504,98.475,98.49,71022840.0
2005-11-08 18:59:00,98.495,98.507,98.49,98.49,149285523.0
2005-11-08 19:00:00,98.495,98.516,98.495,98.51,50430159.0
2005-11-08 19:01:00,98.497,98.54,98.497,98.54,3347553.0
2005-11-08 19:02:00,98.537,98.537,98.505,98.515,20009707.0
2005-11-08 19:03:00,98.525,98.53,98.51,98.513,88114187.0
2005-11-08 19:04:00,98.518,98.52,98.498,98.498,110698165.0
2005-11-08 19:05:00,98.49,98.509,98.49,98.505,128760494.0
2005-11-08 19:06:00,98.52,98.54,98.485,98.5,42125269.0
2005-11-08 19:07:00,98.49,98.525,98.49,98.505,393192182.0
2005-11-08 19:08:00,98.505,98.522,98.5,98.503,79936749.0
2005-11-08 19:09:00,98.51,98.51,98.492,98.507,36474376.0
2005-11-08 19:10:00,98.513,98.523,98.51,98.51,101462402.0
2005-11-08 19:11:00,98.518,98.525,98.515,98.525,177092041.0
2005-11-08 19:12:00,98.52,98.565,98.52,98.56,258222503.0
2005-11-08 19:13:00,98.56,98.575,98.555,98.575,4497695.0
2005-11-08 19:14:00,98.56,98.594,98.545,98.545,114019098.0
2005-11-08 19:15:00,98.555,98.582,98.55,98.575,148285255.0
2005-11-08 19:16:00,98.575,98.575,98.55,98.555,198186205.0
2005-11-08 19:17:00,98.56,98.575,98.545,98.545,98024972.0
2005-11-08 19:18:00,98.56,98.566,98.558,98.563,163454137.0
2005-11-08 19:19:00,98.563,98.58,98.561,98.57,219525828.0
2005-11-08 19:20:00,98.565,98.58,98.54,98.57,39661431.0
2005-11-08 19:21:00,98.563,98.58,98.53,98.55,51303536.0
2005-11-08 19:22:00,98.545,98.57,98.543,98.565,10770675.0
2005-11-08 19:23:00,98.552,98.575,98.549,98.575,96202760.0
2005-11-08 19:24:00,98.558,98.574,98.557,98.565,163670015.0
2005-11-08 19:25:00,98.563,98.563,98.548,98.563,33579478.0
2005-11-08 19:26:00,98.56,98.58,98.558,98.575,19136848.0
2005-11-08 19:27:00,98.585,98.6,98.562,98.6,70530664.0
2005-11-08 19:28:00,98.605,98.61,98.575,98.61,49834236.0
2005-11-08 19:29:00,98.605,98.64,98.605,98.64,38316134.0
2005-11-08 19:30:00,98.635,98.635,98.625,98.625,40358335.0
2005-11-08 19:31:00,98.625,98.625,98.61,98.61,107228274.0
2005-11-08 19:32:00,98.615,98.63,98.608,98.63,70944972.0
2005-11-08 19:33:00,98.62,98.62,98.6,98.6,13423045.0
2005-11-08 19:34:00,98.61,98.63,98.61,98.63,129896963.0
2005-11-08 19:35:00,98.63,98.63,98.623,98.623,49587006.0
2005-11-08 19:36:00,98.63,98.662,98.63,98.65,20099146.0
2005-11-08 19:37:00,98.645,98.665,98.625,98.625,96629603.0
2005-11-08 19:38:00,98.65,98.672,98.63,98.65,90668444.0
2005-11-08 19:39:00,98.66,98.663,98.65,98.663,110935164.0
2005-11-08 19:40:00,98.65,98.65,98.625,98.625,200355374.0
2005-11-08 19:41:00,98.623,98.63,98.617,98.63,111821018.0
2005-11-08 19:42:00,98.618,98.66,98.589,98.66,59183299.0
2005-11-08 19:43:00,98.66,98.693,98.66,98.672,66312714.0
2005-11-08 19:44:00,98.68,98.686,98.665,98.682,72660853.0
2005-11-08 19:45:00,98.7,98.71,98.66,98.66,119247821.0
2005-11-08 19:46:00,98.665,98.715,98.665,98.668,112172045.0
2005-11-08 19:47:00,98.677,98.677,98.645,98.645,223883189.0
2005-11-08 19:48:00,98.638,98.644,98.615,98.632,175635699.0
2005-11-08 19:49:00,98.64,98.645,98.625,98.625,58835708.0
2005-11-08 19:50:00,98.613,98.625,98.61,98.62,16592891.0
2005-11-08 19:51:00,98.605,98.62,98.605,98.613,138595785.0
2005-11-08 19:52:00,98.61,98.635,98.609,98.615,286744082.0
2005-11-08 19:53:00,98.625,98.625,98.59,98.62,74239425.0
2005-11-08 19:54:00,98.615,98.615,98.55,98.582,221753781.0
2005-11-08 19:55:00,98.587,98.615,98.58,98.615,31161341.0
2005-11-08 19:56:00,98.62,98.62,98.61,98.61,142767112.0
2005-11-08 19:57:00,98.6,98.615,98.597,98.605,115887437.0
2005-11-08 19:58:00,98.63,98.635,98.612,98.615,54204807.0
2005-11-08 19:59:00,98.62,98.62,98.552,98.575,36207494.0
2005-11-08 20:00:00,98.565,98.572,98.535,98.552,51525607.0
2005-11-08 20:01:00,98.55,98.584,98.55,98.57,4399893.0
2005-11-08 20:02:00,98.56,98.59,98.56,98.59,57569642.0
2005-11-08 20:03:00,98.583,98.583,98.579,98.58,683355536.0
2005-11-08 20:04:00,98.56,98.571,98.56,98.56,502146254.0
2005-11-08 20:05:00,98.55,98.565,98.55,98.565,61890406.0
2005-11-08 20:06:00,98.55,98.577,98.55,98.56,96988976.0
2005-11-08 20:07:00,98.585,98.6,98.56,98.565,39656289.0
2005-11-08 20:08:00,98.57,98.57,98.539,98.54,441207545.0
2005-11-08 20:09:00,98.545,98.55,98.545,98.55,90728886.0
2005-11-08 20:10:00,98.55,98.56,98.54,98.555,148807741.0
2005-11-08 20:11:00,98.54,98.58,98.54,98.56,50755373.0
2005-11-08 20:12:00,98.57,98.58,98.565,98.575,21231435.0
2005-11-08 20:13:00,98.565,98.59,98.557,98.59,28187145.0
2005-11-08 20:14:00,98.595,98.595,98.562,98.57,401524500.0
2005-11-08 20:15:00,98.563,98.575,98.563,98.575,27531033.0
2005-11-08 20:16:00,98.575,98.586,98.575,98.58,109433559.0
2005-11-08 20:18:00,98.57,98.597,98.565,98.575,64130102.0
2005-11-08 20:19:00,98.57,98.594,98.545,98.575,14489373.0
2005-11-08 20:20:00,98.573,98.593,98.573,98.575,81258374.0
2005-11-08 20:21:00,98.59,98.591,98.538,98.575,65693053.0
2005-11-08 20:22:00,98.585,98.59,98.585,98.59,1723067.0
2005-11-08 20:23:00,98.587,98.597,98.587,98.59,56221812.0
2005-11-08 20:24:00,98.587,98.598,98.58,98.58,543554541.0
2005-11-08 20:25:00,98.59,98.595,98.563,98.563,57244014.0
2005-11-08 20:27:00,98.57,98.589,98.565,98.575,195086848.0
2005-11-08 20:28:00,98.575,98.575,98.57,98.57,56382825.0
2005-11-08 20:29:00,98.57,98.581,98.57,98.57,103720171.0
2005-11-08 20:30:00,98.575,98.583,98.563,98.563,42066096.0
2005-11-08 20:31:00,98.562,98.57,98.556,98.56,35016482.0
2005-11-08 20:32:00,98.57,98.58,98.563,98.563,31594765.0
2005-11-08 20:33:00,98.565,98.575,98.56,98.57,74628831.0
2005-11-08 20:34:00,98.563,98.57,98.545,98.57,53665557.0
2005-11-08 20:35:00,98.56,98.565,98.55,98.565,404902518.0
2005-11-08 20:36:00,98.563,98.587,98.563,98.57,156413533.0
2005-11-08 20:37:00,98.58,98.595,98.58,98.595,27074500.0
2005-11-08 20:38:00,98.605,98.605,98.595,98.595,59422486.0
2005-11-08 20:39:00,98.585,98.605,98.58,98.605,63992422.0
2005-11-08 20:40:00,98.605,98.605,98.584,98.59,43517670.0
2005-11-08 20:41:00,98.585,98.6,98.575,98.575,95977749.0
2005-11-08 20:42:00,98.575,98.575,98.575,98.575,1202149.0
2005-11-08 20:43:00,98.575,98.605,98.575,98.605,60195865.0
2005-11-08 20:44:00,98.61,98.665,98.61,98.65,100998964.0
2005-11-08 20:45:00,98.63,98.66,98.613,98.613,99925725.0
2005-11-08 20:46:00,98.62,98.636,98.615,98.615,65802263.0
2005-11-08 20:47:00,98.623,98.632,98.621,98.63,543437247.0
2005-11-08 20:48:00,98.633,98.633,98.603,98.603,132915927.0
2005-11-08 20:49:00,98.608,98.608,98.585,98.6,92296490.0
2005-11-08 20:50:00,98.593,98.605,98.59,98.59,115056556.0
2005-11-08 20:51:00,98.605,98.605,98.585,98.592,102075287.0
2005-11-08 20:52:00,98.6,98.611,98.593,98.593,14822415.0
2005-11-08 20:53:00,98.59,98.629,98.59,98.595,110660410.0
2005-11-08 20:54:00,98.593,98.612,98.593,98.612,27429879.0
2005-11-08 20:55:00,98.61,98.62,98.61,98.615,85236002.0
2005-11-08 20:56:00,98.625,98.637,98.625,98.625,86769949.0
2005-11-08 20:57:00,98.63,98.63,98.62,98.62,2441802.0
2005-11-08 21:00:00,98.615,98.665,98.615,98.665,34766613.0
2005-11-08 21:01:00,98.65,98.653,98.608,98.65,33327370.0
2005-11-08 21:02:00,98.647,98.665,98.64,98.64,52189461.0
2005-11-08 21:03:00,98.64,98.655,98.64,98.655,42483738.0
2005-11-08 21:04:00,98.655,98.659,98.641,98.655,62043756.0
2005-11-08 21:05:00,98.66,98.665,98.653,98.66,274744799.0
2005-11-08 21:06:00,98.652,98.67,98.652,98.67,5268743.0
2005-11-08 21:07:00,98.66,98.67,98.66,98.665,140196847.0
2005-11-08 21:08:00,98.67,98.67,98.66,98.665,154944939.0
2005-11-08 21:09:00,98.663,98.675,98.658,98.67,78602326.0
2005-11-08 21:10:00,98.665,98.686,98.665,98.67,238694015.0
2005-11-08 21:11:00,98.68,98.7,98.665,98.7,49915407.0
2005-11-08 21:12:00,98.7,98.706,98.665,98.685,69913710.0
2005-11-08 21:13:00,98.675,98.687,98.67,98.685,102937599.0
2005-11-08 21:14:00,98.69,98.697,98.67,98.683,495322247.0
2005-11-08 21:15:00,98.675,98.705,98.675,98.705,37344437.0
2005-11-08 21:16:00,98.715,98.715,98.69,98.71,36566516.0
2005-11-08 21:17:00,98.715,98.726,98.713,98.715,5706392.0
2005-11-08 21:18:00,98.72,98.72,98.7,98.715,109769344.0
2005-11-08 21:19:00,98.71,98.71,98.685,98.685,59421056.0
2005-11-08 21:20:00,98.685,98.7,98.685,98.695,80352315.0
2005-11-08 21:21:00,98.685,98.688,98.685,98.688,37877602.0
2005-11-08 21:22:00,98.68,98.7,98.68,98.69,19291947.0
2005-11-08 21:23:00,98.655,98.715,98.655,98.69,32419778.0
2005-11-08 21:24:00,98.68,98.713,98.645,98.67,31261479.0
2005-11-08 21:25:00,98.672,98.7,98.655,98.663,20915905.0
2005-11-08 21:26:00,98.668,98.668,98.667,98.667,127809399.0
2005-11-08 21:27:00,98.678,98.69,98.678,98.69,70371575.0
2005-11-08 21:28:00,98.69,98.693,98.69,98.693,5952842.0
2005-11-08 21:29:00,98.69,98.705,98.69,98.7,7094880.0
2005-11-08 21:30:00,98.72,98.73,98.719,98.72,56467684.0
2005-11-08 21:31:00,98.725,98.745,98.725,98.745,12372744.0
2005-11-08 21:32:00,98.75,98.75,98.743,98.743,51838804.0
2005-11-08 21:33:00,98.75,98.754,98.699,98.74,47250087.0
2005-11-08 21:34:00,98.75,98.755,98.745,98.755,12063544.0
2005-11-08 21:35:00,98.755,98.76,98.745,98.76,111989223.0
2005-11-08 21:36:00,98.76,98.761,98.739,98.74,45265654.0
2005-11-08 21:37:00,98.745,98.76,98.735,98.76,149909699.0
2005-11-08 21:38:00,98.745,98.76,98.745,98.76,5803500.0
2005-11-08 21:39:00,98.765,98.765,98.748,98.76,24142380.0
2005-11-08 21:40:00,98.755,98.765,98.75,98.765,16892261.0
2005-11-08 21:41:00,98.765,98.782,98.75,98.782,523456585.0
2005-11-08 21:42:00,98.78,98.78,98.75,98.762,50831662.0
2005-11-08 21:43:00,98.765,98.77,98.765,98.765,64879039.0
2005-11-08 21:44:00,98.763,98.763,98.735,98.755,29109736.0
2005-11-08 21:45:00,98.755,98.785,98.75,98.785,386161727.0
2005-11-08 21:46:00,98.765,98.785,98.76,98.775,76307430.0
2005-11-08 21:47:00,98.77,98.8,98.77,98.788,56932357.0
2005-11-08 21:48:00,98.782,98.795,98.782,98.795,14916148.0
2005-11-08 21:49:00,98.8,98.805,98.793,98.805,88666086.0
2005-11-08 21:50:00,98.793,98.805,98.793,98.793,51681741.0
2005-11-08 21:51:00,98.79,98.81,98.79,98.795,34909526.0
2005-11-08 21:52:00,98.795,98.82,98.78,98.81,18388639.0
2005-11-08 21:53:00,98.803,98.855,98.803,98.84,395192905.0
2005-11-08 21:54:00,98.84,98.885,98.79,98.885,19093111.0
2005-11-08 21:55:00,98.86,98.87,98.805,98.833,53909112.0
2005-11-08 21:56:00,98.83,98.895,98.83,98.86,163244624.0
2005-11-08 21:57:00,98.87,98.87,98.849,98.85,21811323.0
2005-11-08 21:58:00,98.85,98.853,98.84,98.853,110038364.0
2005-11-08 21:59:00,98.86,98.872,98.853,98.86,156426551.0
2005-11-08 22:00:00,98.86,98.878,98.853,98.853,14250756.0
2005-11-08 22:01:00,98.853,98.892,98.853,98.86,104992895.0
2005-11-08 22:02:00,98.873,98.873,98.832,98.833,20340663.0
2005-11-08 22:03:00,98.86,98.868,98.84,98.84,131765523.0
2005-11-08 22:04:00,98.845,98.85,98.815,98.83,88603434.0
2005-11-08 22:05:00,98.833,98.833,98.795,98.795,28619346.0
2005-11-08 22:06:00,98.805,98.83,98.787,98.787,88706691.0
2005-11-08 22:07:00,98.825,98.825,98.805,98.825,67508961.0
2005-11-08 22:08:00,98.808,98.838,98.808,98.825,75393033.0
2005-11-08 22:09:00,98.807,98.83,98.807,98.83,4342366.0
2005-11-08 22:10:00,98.82,98.82,98.82,98.82,403845920.0
2005-11-08 22:11:00,98.823,98.823,98.81,98.81,13227461.0
2005-11-08 22:12:00,98.795,98.81,98.79,98.81,29697329.0
2005-11-08 22:13:00,98.81,98.82,98.805,98.805,180892616.0
2005-11-08 22:14:00,98.81,98.819,98.775,98.81,101735876.0
2005-11-08 22:15:00,98.815,98.815,98.77,98.782,65776552.0
2005-11-08 22:16:00,98.775,98.8,98.775,98.8,50132591.0
2005-11-08 22:17:00,98.795,98.822,98.785,98.785,45006214.0
2005-11-08 22:18:00,98.797,98.895,98.797,98.88,17627906.0
2005-11-08 22:19:00,98.86,98.882,98.86,98.882,6687331.0
2005-11-08 22:20:00,98.89,98.895,98.87,98.895,18577429.0
2005-11-08 22:21:00,98.89,98.89,98.862,98.88,45562033.0
2005-11-08 22:22:00,98.877,98.895,98.876,98.88,20324759.0
2005-11-08 22:23:00,98.895,98.895,98.88,98.88,13299872.0
2005-11-08 22:24:00,98.89,98.91,98.88,98.888,108993279.0
2005-11-08 22:25:00,98.87,98.87,98.845,98.845,155944990.0
2005-11-08 22:26:00,98.853,98.863,98.803,98.815,46248120.0
2005-11-08 22:27:00,98.815,98.855,98.815,98.855,79708845.0
2005-11-08 22:28:00,98.865,98.865,98.85,98.86,152361486.0
2005-11-08 22:29:00,98.868,98.868,98.85,98.85,85370043.0
2005-11-08 22:30:00,98.86,98.866,98.808,98.86,274473246.0
2005-11-08 22:31:00,98.86,98.87,98.86,98.87,1175879.0
2005-11-08 22:32:00,98.86,98.867,98.85,98.853,18582166.0
2005-11-08 22:33:00,98.865,98.873,98.857,98.86,98249508.0
2005-11-08 22:34:00,98.86,98.86,98.805,98.815,6320232.0
2005-11-08 22:35:00,98.815,98.817,98.793,98.793,31748658.0
2005-11-08 22:36:00,98.795,98.815,98.795,98.815,9672322.0
2005-11-08 22:37:00,98.81,98.82,98.797,98.797,75838638.0
2005-11-08 22:38:00,98.79,98.79,98.775,98.782,174244775.0
2005-11-08 22:39:00,98.79,98.82,98.79,98.805,117963656.0
2005-11-08 22:41:00,98.795,98.8,98.795,98.8,14921623.0
2005-11-08 22:42:00,98.82,98.82,98.81,98.81,86862317.0
2005-11-08 22:43:00,98.81,98.82,98.808,98.815,60509383.0
2005-11-08 22:44:00,98.8,98.82,98.78,98.78,64211814.0
2005-11-08 22:45:00,98.775,98.785,98.775,98.785,4107478.0
2005-11-08 22:46:00,98.785,98.785,98.785,98.785,52501034.0
2005-11-08 22:47:00,98.777,98.788,98.77,98.775,98883746.0
2005-11-08 22:48:00,98.78,98.786,98.755,98.773,55201439.0
2005-11-08 22:49:00,98.762,98.773,98.76,98.76,189363211.0
2005-11-08 22:50:00,98.758,98.773,98.758,98.77,66928749.0
2005-11-08 22:51:00,98.767,98.785,98.767,98.78,201252724.0
2005-11-08 22:52:00,98.765,98.793,98.765,98.78,32821628.0
2005-11-08 22:53:00,98.783,98.783,98.755,98.755,31006745.0
2005-11-08 22:54:00,98.765,98.78,98.745,98.78,21677084.0
2005-11-08 22:55:00,98.77,98.787,98.767,98.785,507541508.0
2005-11-08 22:56:00,98.78,98.79,98.775,98.78,153091919.0
2005-11-08 22:57:00,98.79,98.79,98.738,98.74,74061078.0
2005-11-08 22:58:00,98.755,98.78,98.755,98.775,61922023.0
2005-11-08 22:59:00,98.785,98.785,98.755,98.775,185692833.0
2005-11-08 23:00:00,98.78,98.805,98.78,98.805,56908666.0
2005-11-08 23:01:00,98.802,98.802,98.777,98.795,121099833.0
2005-11-08 23:02:00,98.795,98.795,98.79,98.79,3188553.0
2005-11-08 23:03:00,98.785,98.786,98.76,98.78,5824523.0
2005-11-08 23:04:00,98.78,98.785,98.78,98.785,1607785.0
2005-11-08 23:05:00,98.775,98.81,98.775,98.81,17734648.0
2005-11-08 23:06:00,98.808,98.815,98.79,98.815,233852612.0
2005-11-08 23:07:00,98.802,98.822,98.793,98.822,49338636.0
2005-11-08 23:08:00,98.81,98.83,98.803,98.803,35725003.0
2005-11-08 23:09:00,98.8,98.844,98.77,98.84,20409029.0
2005-11-08 23:10:00,98.83,98.847,98.824,98.835,228478113.0
2005-11-08 23:11:00,98.833,98.849,98.82,98.833,29487919.0
2005-11-08 23:12:00,98.83,98.863,98.83,98.833,240592782.0
2005-11-08 23:13:00,98.84,98.84,98.835,98.835,5361435.0
2005-11-08 23:14:00,98.83,98.843,98.827,98.827,36653784.0
2005-11-08 23:16:00,98.84,98.86,98.84,98.85,30451794.0
2005-11-08 23:17:00,98.85,98.86,98.85,98.86,2526376.0
2005-11-08 23:18:00,98.86,98.86,98.844,98.86,67643213.0
2005-11-08 23:20:00,98.865,98.89,98.855,98.89,52080931.0
2005-11-08 23:21:00,98.89,98.95,98.89,98.905,68754687.0
2005-11-08 23:22:00,98.9,98.965,98.9,98.965,1227349.0
2005-11-08 23:23:00,98.962,98.975,98.905,98.905,61200203.0
2005-11-08 23:24:00,98.9,98.913,98.9,98.905,21726821.0
2005-11-08 23:25:00,98.91,98.935,98.91,98.935,107056839.0
2005-11-08 23:26:00,98.93,98.945,98.921,98.928,105411025.0
2005-11-08 23:27:00,98.92,98.935,98.92,98.935,23678261.0
2005-11-08 23:28:00,98.93,98.935,98.93,98.93,23825248.0
2005-11-08 23:29:00,98.93,98.936,98.923,98.935,36127750.0
2005-11-08 23:30:00,98.935,98.943,98.91,98.943,41127775.0
2005-11-08 23:31:00,98.935,98.964,98.935,98.935,108839071.0
2005-11-08 23:32:00,98.945,98.955,98.92,98.92,15632296.0
2005-11-08 23:33:00,98.918,98.93,98.918,98.93,115956572.0
2005-11-08 23:36:00,98.93,98.935,98.923,98.925,67268255.0
2005-11-08 23:37:00,98.927,98.927,98.9,98.91,86771610.0
2005-11-08 23:38:00,98.903,98.93,98.903,98.93,6917367.0
2005-11-08 23:39:00,98.923,98.94,98.917,98.922,78894908.0
2005-11-08 23:40:00,98.915,98.945,98.915,98.945,39577914.0
2005-11-08 23:41:00,98.945,98.947,98.93,98.93,21592074.0
2005-11-08 23:42:00,98.932,98.947,98.883,98.89,179361630.0
2005-11-08 23:43:00,98.89,98.89,98.885,98.885,9522704.0
2005-11-08 23:44:00,98.895,98.899,98.88,98.88,114063895.0
2005-11-08 23:45:00,98.895,98.92,98.87,98.885,33217841.0
2005-11-08 23:46:00,98.89,98.922,98.89,98.915,500496092.0
2005-11-08 23:47:00,98.928,98.96,98.928,98.94,66529457.0
2005-11-08 23:48:00,98.935,98.975,98.935,98.975,120367950.0
2005-11-08 23:49:00,98.975,98.975,98.95,98.955,123749920.0
2005-11-08 23:50:00,98.955,98.974,98.951,98.963,203903993.0
2005-11-08 23:51:00,98.965,98.99,98.965,98.985,258795058.0
2005-11-08 23:52:00,98.985,98.985,98.967,98.98,96222054.0
2005-11-08 23:53:00,98.985,98.985,98.965,98.972,135935250.0
2005-11-08 23:56:00,98.985,99.0,98.97,98.985,214972035.0
2005-11-08 23:57:00,98.995,98.995,98.995,98.995,415932.0
2005-11-08 23:58:00,98.985,98.99,98.965,98.99,110731748.0
2005-11-09 00:30:00,98.985,98.99,98.967,98.99,74320823.0
2005-11-09 00:31:00,98.96,98.96,98.96,98.96,5165761.0
2005-11-09 00:32:00,98.95,98.96,98.945,98.945,10320528.0
2005-11-09 00:33:00,98.955,98.955,98.935,98.935,31838715.0
2005-11-09 00:35:00,98.935,98.94,98.91,98.94,174180847.0
2005-11-09 00:36:00,98.93,98.955,98.93,98.955,3169476.0
2005-11-09 00:37:00,98.94,98.949,98.925,98.933,71767934.0
2005-11-09 00:39:00,98.93,98.961,98.93,98.95,102326888.0
2005-11-09 00:42:00,98.955,98.955,98.945,98.95,107106781.0
2005-11-09 00:43:00,98.95,98.96,98.932,98.96,70663251.0
2005-11-09 00:45:00,98.955,98.957,98.925,98.925,19247507.0
2005-11-09 00:46:00,98.923,98.956,98.921,98.95,51520463.0
2005-11-09 00:47:00,98.95,98.976,98.915,98.915,93659431.0
2005-11-09 00:48:00,98.952,98.958,98.942,98.945,123257461.0
2005-11-09 00:50:00,98.96,98.965,98.95,98.957,58740090.0
2005-11-09 00:53:00,98.955,98.955,98.93,98.93,6720303.0
2005-11-09 00:54:00,98.925,98.932,98.875,98.9,76452677.0
2005-11-09 00:56:00,98.9,98.915,98.865,98.865,272319761.0
2005-11-09 00:57:00,98.905,98.93,98.885,98.9,54156377.0
2005-11-09 00:58:00,98.902,98.902,98.88,98.887,29608509.0
2005-11-09 00:59:00,98.885,98.897,98.872,98.872,88385950.0
2005-11-09 01:00:00,98.873,98.875,98.85,98.875,111610593.0
2005-11-09 01:01:00,98.88,98.89,98.86,98.86,64580447.0
2005-11-09 01:02:00,98.86,98.876,98.86,98.873,92790845.0
2005-11-09 01:04:00,98.885,98.885,98.862,98.88,22694200.0
2005-11-09 01:05:00,98.88,98.885,98.865,98.88,94967540.0
2005-11-09 01:06:00,98.873,98.91,98.873,98.91,11423135.0
2005-11-09 01:07:00,98.925,98.925,98.912,98.912,61175355.0
2005-11-09 01:08:00,98.91,98.915,98.895,98.915,77674335.0
2005-11-09 01:09:00,98.925,98.928,98.918,98.92,135225577.0
2005-11-09 01:13:00,98.92,98.931,98.892,98.92,270447096.0
2005-11-09 01:14:00,98.895,98.905,98.87,98.87,6028217.0
2005-11-09 01:15:00,98.865,98.876,98.857,98.87,63152185.0
2005-11-09 01:16:00,98.863,98.865,98.863,98.865,48616133.0
2005-11-09 01:17:00,98.875,98.875,98.86,98.86,2265321.0
2005-11-09 01:20:00,98.868,98.89,98.868,98.872,61562172.0
2005-11-09 01:21:00,98.867,98.901,98.867,98.9,119146638.0
2005-11-09 01:22:00,98.9,98.9,98.875,98.883,112717942.0
2005-11-09 01:23:00,98.895,98.895,98.874,98.88,75289788.0
2005-11-09 01:24:00,98.873,98.898,98.873,98.875,15964242.0
2005-11-09 01:25:00,98.88,98.88,98.853,98.853,148516184.0
2005-11-09 01:26:00,98.847,98.86,98.845,98.855,121303980.0
2005-11-09 01:27:00,98.853,98.875,98.853,98.875,40724780.0
2005-11-09 01:28:00,98.88,98.885,98.87,98.87,64832059.0
2005-11-09 01:29:00,98.875,98.895,98.835,98.835,460384282.0
2005-11-09 01:30:00,98.885,98.885,98.885,98.885,1596112.0
2005-11-09 01:31:00,98.88,98.881,98.88,98.88,73048657.0
2005-11-09 01:32:00,98.89,98.89,98.875,98.875,1178772.0
2005-11-09 01:33:00,98.863,98.868,98.854,98.86,51713258.0
2005-11-09 01:35:00,98.863,98.863,98.852,98.855,93497880.0
2005-11-09 01:37:00,98.855,98.86,98.855,98.86,55615875.0
2005-11-09 01:38:00,98.863,98.87,98.862,98.87,118411615.0
2005-11-09 01:39:00,98.865,98.869,98.855,98.855,21219897.0
2005-11-09 01:40:00,98.86,98.86,98.832,98.85,55551912.0
2005-11-09 01:41:00,98.845,98.852,98.843,98.85,67198838.0
2005-11-09 01:42:00,98.855,98.855,98.825,98.83,10240158.0
2005-11-09 01:43:00,98.828,98.835,98.825,98.83,142136038.0
2005-11-09 01:44:00,98.815,98.835,98.815,98.835,59877127.0
2005-11-09 01:45:00,98.84,98.84,98.825,98.825,4178312.0
2005-11-09 01:46:00,98.82,98.823,98.82,98.823,19290293.0
2005-11-09 01:47:00,98.823,98.84,98.823,98.825,53235537.0
2005-11-09 01:48:00,98.83,98.838,98.823,98.838,364750887.0
2005-11-09 01:49:00,98.84,98.855,98.834,98.855,11198094.0
2005-11-09 01:51:00,98.845,98.855,98.842,98.85,12026724.0
2005-11-09 01:52:00,98.85,98.85,98.84,98.85,116757908.0
2005-11-09 01:53:00,98.843,98.865,98.843,98.86,174306732.0
2005-11-09 01:54:00,98.865,98.88,98.865,98.88,30319464.0
2005-11-09 01:55:00,98.875,98.92,98.875,98.92,335104978.0
2005-11-09 01:56:00,98.92,98.92,98.88,98.88,107319364.0
2005-11-09 01:57:00,98.885,98.894,98.88,98.885,321857649.0
2005-11-09 01:58:00,98.895,98.895,98.872,98.88,619278458.0
2005-11-09 01:59:00,98.87,98.9,98.87,98.895,87829394.0
2005-11-09 02:00:00,98.895,98.912,98.89,98.9,89823473.0
2005-11-09 02:01:00,98.91,98.91,98.878,98.895,574523128.0
2005-11-09 02:02:00,98.885,98.892,98.88,98.885,337200276.0
2005-11-09 02:04:00,98.88,98.88,98.862,98.865,344864665.0
2005-11-09 02:05:00,98.88,98.88,98.825,98.865,28068379.0
2005-11-09 02:06:00,98.86,98.88,98.86,98.863,172359070.0
2005-11-09 02:07:00,98.87,98.87,98.85,98.85,114367625.0
2005-11-09 02:08:00,98.85,98.85,98.833,98.835,11016511.0
2005-11-09 02:09:00,98.835,98.845,98.83,98.84,314328067.0
2005-11-09 02:10:00,98.845,98.845,98.832,98.84,10843511.0
2005-11-09 02:11:00,98.838,98.85,98.827,98.83,343650735.0
2005-11-09 02:12:00,98.825,98.831,98.813,98.813,54780340.0
2005-11-09 02:13:00,98.813,98.82,98.813,98.82,19856194.0
2005-11-09 02:14:00,98.825,98.84,98.825,98.84,3932899.0
2005-11-09 02:15:00,98.835,98.835,98.825,98.825,60293151.0
2005-11-09 02:16:00,98.84,98.845,98.835,98.838,141021965.0
2005-11-09 02:17:00,98.84,98.845,98.83,98.845,10175038.0
2005-11-09 02:18:00,98.835,98.835,98.835,98.835,840461.0
2005-11-09 02:19:00,98.84,98.84,98.832,98.84,50672179.0
2005-11-09 02:20:00,98.835,98.86,98.835,98.835,23050072.0
2005-11-09 02:21:00,98.84,98.843,98.835,98.843,112708559.0
2005-11-09 02:22:00,98.84,98.84,98.835,98.835,59769880.0
2005-11-09 02:23:00,98.837,98.837,98.825,98.825,2596158.0
2005-11-09 02:24:00,98.815,98.825,98.815,98.823,101916156.0
2005-11-09 02:25:00,98.775,98.837,98.775,98.837,12202312.0
2005-11-09 02:26:00,98.85,98.85,98.823,98.833,47931466.0
2005-11-09 02:27:00,98.845,98.85,98.845,98.85,1156339.0
2005-11-09 02:28:00,98.84,98.84,98.84,98.84,57211372.0
2005-11-09 02:29:00,98.855,98.855,98.855,98.855,1581248.0
2005-11-09 02:30:00,98.855,98.855,98.805,98.845,425375857.0
2005-11-09 02:31:00,98.84,98.85,98.835,98.85,61586452.0
2005-11-09 02:32:00,98.845,98.853,98.84,98.843,39930172.0
2005-11-09 02:33:00,98.845,98.845,98.817,98.817,123943986.0
2005-11-09 02:34:00,98.813,98.82,98.808,98.81,139047080.0
2005-11-09 02:35:00,98.805,98.815,98.805,98.813,15543025.0
2005-11-09 02:36:00,98.82,98.82,98.81,98.815,70004451.0
2005-11-09 02:37:00,98.803,98.825,98.803,98.81,115159322.0
2005-11-09 02:38:00,98.81,98.81,98.777,98.777,129732844.0
2005-11-09 02:39:00,98.782,98.79,98.778,98.778,56907169.0
2005-11-09 02:40:00,98.773,98.795,98.773,98.795,47311386.0
2005-11-09 02:41:00,98.792,98.793,98.77,98.793,40811976.0
2005-11-09 02:42:00,98.79,98.805,98.79,98.805,2071434.0
2005-11-09 02:43:00,98.795,98.795,98.793,98.793,49376534.0
2005-11-09 02:44:00,98.79,98.795,98.79,98.795,3154561.0
2005-11-09 02:45:00,98.8,98.804,98.8,98.802,3894580.0
2005-11-09 02:46:00,98.815,98.831,98.813,98.83,244934364.0
2005-11-09 02:47:00,98.825,98.85,98.82,98.822,109473356.0
2005-11-09 02:48:00,98.83,98.86,98.83,98.845,100316007.0
2005-11-09 02:49:00,98.835,98.84,98.825,98.825,30994628.0
2005-11-09 02:50:00,98.83,98.84,98.808,98.835,132496153.0
2005-11-09 02:51:00,98.825,98.876,98.825,98.85,73305334.0
2005-11-09 02:52:00,98.862,98.88,98.835,98.835,60846783.0
2005-11-09 02:53:00,98.83,98.833,98.83,98.833,11216748.0
2005-11-09 02:54:00,98.84,98.87,98.84,98.87,102357771.0
2005-11-09 02:55:00,98.87,98.882,98.865,98.865,24342165.0
2005-11-09 02:56:00,98.86,98.875,98.84,98.84,638499034.0
2005-11-09 02:57:00,98.833,98.848,98.833,98.84,91536789.0
2005-11-09 02:58:00,98.84,98.85,98.83,98.83,63582208.0
2005-11-09 02:59:00,98.825,98.85,98.823,98.823,123122550.0
2005-11-09 03:00:00,98.822,98.861,98.822,98.825,95140955.0
2005-11-09 03:01:00,98.84,98.84,98.822,98.822,7763471.0
2005-11-09 03:02:00,98.82,98.83,98.82,98.825,36537280.0
2005-11-09 03:03:00,98.785,98.839,98.785,98.79,253934869.0
2005-11-09 03:04:00,98.78,98.795,98.735,98.795,85651919.0
2005-11-09 03:05:00,98.79,98.79,98.765,98.765,80791163.0
2005-11-09 03:06:00,98.765,98.765,98.765,98.765,5124526.0
2005-11-09 03:07:00,98.765,98.765,98.713,98.755,18671138.0
2005-11-09 03:08:00,98.755,98.755,98.729,98.74,104621750.0
2005-11-09 03:09:00,98.737,98.741,98.71,98.74,56253678.0
2005-11-09 03:10:00,98.74,98.745,98.732,98.74,204138904.0
2005-11-09 03:11:00,98.735,98.735,98.695,98.712,120298128.0
2005-11-09 03:12:00,98.675,98.73,98.675,98.71,92057626.0
2005-11-09 03:13:00,98.71,98.743,98.71,98.743,47708546.0
2005-11-09 03:14:00,98.735,98.741,98.725,98.725,19757245.0
2005-11-09 03:15:00,98.723,98.755,98.723,98.755,7026574.0
2005-11-09 03:16:00,98.75,98.75,98.74,98.75,67055658.0
2005-11-09 03:17:00,98.75,98.761,98.745,98.745,101987034.0
2005-11-09 03:18:00,98.75,98.75,98.697,98.75,72815663.0
2005-11-09 03:19:00,98.745,98.748,98.74,98.743,200654357.0
2005-11-09 03:20:00,98.74,98.76,98.74,98.76,104511171.0
2005-11-09 03:21:00,98.76,98.76,98.735,98.735,81596805.0
2005-11-09 03:22:00,98.733,98.733,98.72,98.72,78272371.0
2005-11-09 03:23:00,98.735,98.735,98.735,98.735,342991.0
2005-11-09 03:24:00,98.73,98.73,98.717,98.725,161457962.0
2005-11-09 03:25:00,98.73,98.73,98.695,98.715,30000432.0
2005-11-09 03:26:00,98.705,98.725,98.705,98.725,29898314.0
2005-11-09 03:29:00,98.72,98.72,98.705,98.715,81207194.0
2005-11-09 03:30:00,98.715,98.715,98.715,98.715,11883364.0
2005-11-09 03:31:00,98.72,98.72,98.7,98.702,8703683.0
2005-11-09 03:32:00,98.705,98.71,98.685,98.685,13902036.0
2005-11-09 03:33:00,98.69,98.697,98.69,98.69,165304830.0
2005-11-09 03:34:00,98.682,98.687,98.682,98.687,9721265.0
2005-11-09 03:35:00,98.68,98.68,98.677,98.677,248960798.0
2005-11-09 03:36:00,98.665,98.7,98.665,98.7,42948909.0
2005-11-09 03:37:00,98.7,98.7,98.68,98.68,1471912.0
2005-11-09 03:38:00,98.68,98.68,98.657,98.66,11246472.0
2005-11-09 03:39:00,98.655,98.655,98.645,98.645,41580737.0
2005-11-09 03:40:00,98.66,98.66,98.66,98.66,1547648.0
2005-11-09 03:41:00,98.665,98.665,98.642,98.645,4418037.0
2005-11-09 03:42:00,98.64,98.653,98.64,98.653,14443135.0
2005-11-09 03:43:00,98.642,98.665,98.642,98.665,4681422.0
2005-11-09 03:45:00,98.665,98.671,98.66,98.66,130520812.0
2005-11-09 03:46:00,98.665,98.665,98.65,98.65,66033231.0
2005-11-09 03:47:00,98.66,98.668,98.622,98.647,9846693.0
2005-11-09 03:48:00,98.65,98.665,98.646,98.665,14115207.0
2005-11-09 03:49:00,98.66,98.66,98.641,98.655,28926054.0
2005-11-09 03:50:00,98.652,98.655,98.637,98.655,122007829.0
2005-11-09 03:51:00,98.665,98.665,98.64,98.64,87762882.0
2005-11-09 03:52:00,98.64,98.64,98.64,98.64,3405367.0
2005-11-09 03:53:00,98.64,98.643,98.64,98.643,37839037.0
2005-11-09 03:55:00,98.64,98.649,98.64,98.645,9075499.0
2005-11-09 03:56:00,98.633,98.633,98.628,98.628,72846066.0
2005-11-09 03:57:00,98.63,98.63,98.63,98.63,191037.0
2005-11-09 03:58:00,98.615,98.62,98.607,98.62,57899217.0
2005-11-09 03:59:00,98.61,98.61,98.61,98.61,6258352.0
2005-11-09 04:00:00,98.625,98.625,98.625,98.625,290893.0
2005-11-09 04:01:00,98.62,98.625,98.605,98.615,119451728.0
2005-11-09 04:03:00,98.615,98.635,98.615,98.625,228329300.0
2005-11-09 04:04:00,98.62,98.645,98.615,98.62,590833697.0
2005-11-09 04:05:00,98.615,98.635,98.615,98.623,123314157.0
2005-11-09 04:06:00,98.622,98.645,98.614,98.645,128568288.0
2005-11-09 04:07:00,98.64,98.645,98.627,98.645,100493003.0
2005-11-09 04:08:00,98.645,98.65,98.64,98.645,246824085.0
2005-11-09 04:09:00,98.643,98.651,98.631,98.635,196118106.0
2005-11-09 04:10:00,98.635,98.673,98.635,98.665,113459171.0
2005-11-09 04:11:00,98.665,98.665,98.64,98.645,113191608.0
2005-11-09 04:12:00,98.645,98.653,98.645,98.653,29920348.0
2005-11-09 04:13:00,98.645,98.68,98.645,98.68,467928278.0
2005-11-09 04:14:00,98.685,98.695,98.685,98.695,1197142.0
2005-11-09 04:15:00,98.68,98.705,98.68,98.695,115824427.0
2005-11-09 04:16:00,98.695,98.695,98.69,98.69,10284808.0
2005-11-09 04:17:00,98.69,98.69,98.673,98.673,5660583.0
2005-11-09 04:18:00,98.675,98.675,98.647,98.647,3483376.0
2005-11-09 04:19:00,98.665,98.665,98.635,98.635,40966683.0
2005-11-09 04:20:00,98.642,98.657,98.638,98.653,78408774.0
2005-11-09 04:23:00,98.655,98.665,98.653,98.66,69823805.0
2005-11-09 04:24:00,98.645,98.66,98.645,98.66,9192755.0
2005-11-09 04:25:00,98.66,98.68,98.659,98.68,128820046.0
2005-11-09 04:26:00,98.68,98.68,98.635,98.658,112732430.0
2005-11-09 04:27:00,98.66,98.665,98.645,98.665,14567419.0
2005-11-09 04:28:00,98.655,98.661,98.64,98.645,104192101.0
2005-11-09 04:29:00,98.653,98.66,98.653,98.655,39206651.0
2005-11-09 04:30:00,98.655,98.67,98.655,98.66,36730126.0
2005-11-09 04:33:00,98.658,98.673,98.652,98.67,108302699.0
2005-11-09 04:34:00,98.675,98.69,98.675,98.69,102260808.0
2005-11-09 04:35:00,98.685,98.685,98.66,98.66,23559771.0
2005-11-09 04:36:00,98.665,98.665,98.615,98.652,60106270.0
2005-11-09 04:37:00,98.655,98.66,98.655,98.66,1147484.0
2005-11-09 04:38:00,98.66,98.665,98.66,98.665,50098506.0
2005-11-09 04:39:00,98.67,98.67,98.67,98.67,708209.0
2005-11-09 04:42:00,98.67,98.68,98.67,98.68,2515559.0
2005-11-09 04:43:00,98.68,98.705,98.68,98.7,33146612.0
2005-11-09 04:44:00,98.693,98.7,98.661,98.7,25296957.0
2005-11-09 04:45:00,98.687,98.712,98.687,98.71,39776216.0
2005-11-09 04:46:00,98.715,98.715,98.71,98.71,5282723.0
2005-11-09 04:47:00,98.703,98.71,98.7,98.7,264970030.0
2005-11-09 04:48:00,98.703,98.734,98.703,98.713,30259536.0
2005-11-09 04:49:00,98.715,98.72,98.705,98.71,233593816.0
2005-11-09 04:50:00,98.72,98.724,98.669,98.71,18567164.0
2005-11-09 04:52:00,98.713,98.713,98.712,98.712,5871440.0
2005-11-09 04:53:00,98.715,98.715,98.7,98.708,258543514.0
2005-11-09 04:54:00,98.71,98.71,98.685,98.685,19283079.0
2005-11-09 04:56:00,98.69,98.7,98.688,98.695,6138183.0
2005-11-09 04:57:00,98.7,98.705,98.7,98.705,3042222.0
2005-11-09 04:58:00,98.705,98.712,98.695,98.712,113794240.0
2005-11-09 04:59:00,98.715,98.73,98.715,98.73,52373153.0
2005-11-09 05:00:00,98.725,98.75,98.719,98.735,201971763.0
2005-11-09 05:01:00,98.735,98.735,98.715,98.725,61321079.0
2005-11-09 05:02:00,98.71,98.73,98.705,98.73,78263845.0
2005-11-09 05:03:00,98.72,98.724,98.71,98.71,165486889.0
2005-11-09 05:04:00,98.715,98.715,98.68,98.69,554690150.0
2005-11-09 05:05:00,98.7,98.725,98.7,98.725,14937567.0
2005-11-09 05:06:00,98.715,98.725,98.71,98.723,28964733.0
2005-11-09 05:07:00,98.72,98.72,98.695,98.695,30205805.0
2005-11-09 05:08:00,98.71,98.715,98.697,98.697,200052412.0
2005-11-09 05:10:00,98.71,98.71,98.672,98.672,205896716.0
2005-11-09 05:11:00,98.663,98.663,98.64,98.64,59279898.0
2005-11-09 05:15:00,98.64,98.65,98.64,98.64,68426914.0
2005-11-09 05:16:00,98.655,98.655,98.643,98.65,66007838.0
2005-11-09 05:17:00,98.65,98.65,98.63,98.65,79420604.0
2005-11-09 05:18:00,98.64,98.64,98.635,98.635,14127649.0
2005-11-09 05:19:00,98.635,98.645,98.635,98.645,98652140.0
2005-11-09 05:20:00,98.655,98.655,98.629,98.65,128249251.0
2005-11-09 05:21:00,98.642,98.655,98.635,98.64,177276198.0
2005-11-09 05:22:00,98.647,98.65,98.64,98.64,60203693.0
2005-11-09 05:24:00,98.643,98.665,98.643,98.665,29111185.0
2005-11-09 05:26:00,98.66,98.675,98.655,98.675,90128893.0
2005-11-09 05:27:00,98.67,98.675,98.665,98.665,9007103.0
2005-11-09 05:28:00,98.67,98.67,98.67,98.67,1071025.0
2005-11-09 05:29:00,98.66,98.66,98.645,98.645,9053954.0
2005-11-09 05:30:00,98.64,98.658,98.64,98.658,86961438.0
2005-11-09 05:31:00,98.65,98.662,98.65,98.655,141995794.0
2005-11-09 05:33:00,98.645,98.675,98.617,98.663,50445158.0
2005-11-09 05:34:00,98.655,98.671,98.64,98.64,152334665.0
2005-11-09 05:35:00,98.65,98.65,98.64,98.65,29982437.0
2005-11-09 05:36:00,98.64,98.655,98.64,98.655,6505442.0
2005-11-09 05:37:00,98.64,98.644,98.627,98.627,22256636.0
2005-11-09 05:38:00,98.63,98.64,98.627,98.64,9037944.0
2005-11-09 05:39:00,98.63,98.65,98.63,98.65,11577356.0
2005-11-09 05:40:00,98.642,98.642,98.64,98.64,6928440.0
2005-11-09 05:42:00,98.635,98.675,98.635,98.675,45387470.0
2005-11-09 05:43:00,98.68,98.685,98.675,98.675,51683083.0
2005-11-09 05:45:00,98.68,98.68,98.635,98.67,111089631.0
2005-11-09 05:46:00,98.665,98.675,98.65,98.65,182461786.0
2005-11-09 05:47:00,98.65,98.66,98.645,98.645,27054139.0
2005-11-09 05:51:00,98.665,98.684,98.665,98.668,78371135.0
2005-11-09 05:52:00,98.685,98.685,98.66,98.685,68634571.0
2005-11-09 05:53:00,98.667,98.683,98.667,98.675,91450191.0
2005-11-09 05:54:00,98.665,98.68,98.665,98.673,31121513.0
2005-11-09 05:56:00,98.67,98.673,98.66,98.66,125514883.0
2005-11-09 05:57:00,98.663,98.665,98.657,98.663,20057845.0
2005-11-09 05:58:00,98.65,98.665,98.647,98.653,97749643.0
2005-11-09 05:59:00,98.653,98.672,98.653,98.67,15564392.0
2005-11-09 06:01:00,98.663,98.673,98.653,98.66,113511824.0
2005-11-09 06:02:00,98.66,98.671,98.66,98.66,20908094.0
2005-11-09 06:03:00,98.66,98.66,98.65,98.66,58136416.0
2005-11-09 06:04:00,98.653,98.675,98.649,98.675,29178705.0
2005-11-09 06:05:00,98.675,98.675,98.65,98.67,19496694.0
2005-11-09 06:06:00,98.67,98.67,98.652,98.663,392251021.0
2005-11-09 06:07:00,98.67,98.67,98.67,98.67,6119701.0
2005-11-09 06:08:00,98.675,98.68,98.668,98.68,32483042.0
2005-11-09 06:09:00,98.683,98.683,98.663,98.663,47120475.0
2005-11-09 06:10:00,98.675,98.685,98.668,98.67,83403336.0
2005-11-09 06:11:00,98.665,98.665,98.645,98.652,15547373.0
2005-11-09 06:12:00,98.658,98.658,98.64,98.64,58954498.0
2005-11-09 06:14:00,98.655,98.665,98.65,98.665,370312357.0
2005-11-09 06:15:00,98.665,98.665,98.663,98.663,17804167.0
2005-11-09 06:16:00,98.665,98.67,98.665,98.665,59995414.0
2005-11-09 06:17:00,98.662,98.682,98.65,98.65,51789773.0
2005-11-09 06:18:00,98.652,98.652,98.625,98.625,524821126.0
2005-11-09 06:19:00,98.625,98.665,98.625,98.665,16028334.0
2005-11-09 06:20:00,98.67,98.67,98.663,98.665,23265279.0
2005-11-09 06:21:00,98.64,98.654,98.64,98.645,6169342.0
2005-11-09 06:22:00,98.66,98.661,98.643,98.645,146167805.0
2005-11-09 06:23:00,98.65,98.663,98.647,98.65,50267244.0
2005-11-09 06:24:00,98.65,98.665,98.645,98.645,102685884.0
2005-11-09 06:25:00,98.645,98.662,98.64,98.64,11651095.0
2005-11-09 06:26:00,98.63,98.645,98.595,98.64,51504348.0
2005-11-09 06:27:00,98.633,98.65,98.633,98.65,57267789.0
2005-11-09 06:28:00,98.645,98.655,98.645,98.655,11741074.0
2005-11-09 06:29:00,98.645,98.65,98.645,98.65,1516344.0
2005-11-09 06:31:00,98.643,98.643,98.63,98.63,5707423.0
2005-11-09 06:32:00,98.63,98.648,98.63,98.648,68328549.0
2005-11-09 06:33:00,98.637,98.638,98.637,98.638,134876950.0
2005-11-09 06:34:00,98.633,98.645,98.63,98.632,20509810.0
2005-11-09 06:35:00,98.643,98.643,98.63,98.63,1633576.0
2005-11-09 06:36:00,98.64,98.645,98.595,98.595,30115911.0
2005-11-09 06:37:00,98.64,98.646,98.64,98.64,16494379.0
2005-11-09 06:39:00,98.645,98.663,98.645,98.645,78019532.0
2005-11-09 06:40:00,98.645,98.665,98.645,98.66,55142037.0
2005-11-09 06:41:00,98.665,98.665,98.655,98.66,101723052.0
2005-11-09 06:42:00,98.655,98.665,98.653,98.665,6051316.0
2005-11-09 06:43:00,98.645,98.645,98.645,98.645,4758394.0
2005-11-09 06:44:00,98.655,98.665,98.655,98.655,38610873.0
2005-11-09 06:45:00,98.66,98.66,98.638,98.638,131389176.0
2005-11-09 06:46:00,98.635,98.635,98.619,98.635,96320387.0
2005-11-09 06:47:00,98.635,98.641,98.633,98.64,67804978.0
2005-11-09 06:48:00,98.64,98.665,98.636,98.665,20964058.0
2005-11-09 06:49:00,98.65,98.665,98.65,98.665,240594704.0
2005-11-09 06:50:00,98.67,98.67,98.65,98.653,84192719.0
2005-11-09 06:51:00,98.653,98.653,98.625,98.65,140871846.0
2005-11-09 06:52:00,98.645,98.66,98.62,98.62,130427801.0
2005-11-09 06:53:00,98.63,98.642,98.63,98.642,5274017.0
2005-11-09 06:54:00,98.66,98.665,98.653,98.66,277604133.0
2005-11-09 06:55:00,98.665,98.676,98.649,98.655,56629936.0
2005-11-09 06:56:00,98.655,98.67,98.643,98.67,41475876.0
2005-11-09 06:57:00,98.67,98.689,98.67,98.677,56281098.0
2005-11-09 06:58:00,98.68,98.68,98.608,98.63,33807436.0
2005-11-09 06:59:00,98.645,98.645,98.615,98.615,32028203.0
2005-11-09 07:00:00,98.623,98.623,98.613,98.613,31488966.0
2005-11-09 07:01:00,98.615,98.619,98.615,98.615,14670057.0
2005-11-09 07:02:00,98.61,98.61,98.61,98.61,2511625.0
2005-11-09 07:03:00,98.605,98.625,98.605,98.625,95226016.0
2005-11-09 07:04:00,98.615,98.628,98.615,98.62,88236026.0
2005-11-09 07:05:00,98.622,98.635,98.622,98.623,30185846.0
2005-11-09 07:06:00,98.625,98.635,98.62,98.62,113161271.0
2005-11-09 07:07:00,98.625,98.65,98.625,98.65,5533273.0
2005-11-09 07:08:00,98.642,98.655,98.623,98.655,101214960.0
2005-11-09 07:09:00,98.64,98.651,98.633,98.633,118261438.0
2005-11-09 07:10:00,98.63,98.648,98.63,98.648,102188319.0
2005-11-09 07:11:00,98.623,98.633,98.61,98.633,135077165.0
2005-11-09 07:12:00,98.62,98.63,98.613,98.613,602747606.0
2005-11-09 07:13:00,98.605,98.63,98.603,98.62,68902895.0
2005-11-09 07:15:00,98.61,98.63,98.61,98.63,104879503.0
2005-11-09 07:16:00,98.625,98.625,98.605,98.605,62710559.0
2005-11-09 07:18:00,98.605,98.62,98.605,98.62,10582101.0
2005-11-09 07:19:00,98.62,98.637,98.62,98.625,44256757.0
2005-11-09 07:20:00,98.625,98.63,98.62,98.625,62237330.0
2005-11-09 07:21:00,98.635,98.635,98.625,98.625,59428429.0
2005-11-09 07:22:00,98.615,98.625,98.615,98.62,27765868.0
2005-11-09 07:23:00,98.61,98.612,98.603,98.603,128624340.0
2005-11-09 07:24:00,98.605,98.622,98.605,98.622,4132618.0
2005-11-09 07:25:00,98.63,98.633,98.62,98.633,52275041.0
2005-11-09 07:26:00,98.64,98.64,98.615,98.635,71793009.0
2005-11-09 07:28:00,98.63,98.645,98.627,98.632,33702101.0
2005-11-09 07:29:00,98.633,98.66,98.633,98.635,42218082.0
2005-11-09 07:31:00,98.63,98.63,98.625,98.625,56929342.0
2005-11-09 07:32:00,98.625,98.635,98.62,98.62,187115724.0
2005-11-09 07:33:00,98.625,98.63,98.605,98.605,42608787.0
2005-11-09 07:35:00,98.61,98.627,98.61,98.627,505996457.0
2005-11-09 07:36:00,98.63,98.642,98.627,98.627,53636530.0
2005-11-09 07:37:00,98.63,98.63,98.625,98.625,1755008.0
2005-11-09 07:38:00,98.615,98.639,98.585,98.62,60351907.0
2005-11-09 07:39:00,98.605,98.62,98.605,98.613,90236950.0
2005-11-09 07:40:00,98.615,98.623,98.572,98.61,13235931.0
2005-11-09 07:41:00,98.61,98.613,98.61,98.61,30984922.0
2005-11-09 07:42:00,98.62,98.628,98.582,98.618,271014694.0
2005-11-09 07:43:00,98.62,98.625,98.613,98.615,113343926.0
2005-11-09 07:44:00,98.615,98.62,98.61,98.613,26752534.0
2005-11-09 07:45:00,98.62,98.625,98.605,98.625,381133812.0
2005-11-09 07:48:00,98.61,98.62,98.61,98.61,49990515.0
2005-11-09 07:51:00,98.61,98.62,98.605,98.62,438837817.0
2005-11-09 07:52:00,98.615,98.625,98.605,98.615,39831547.0
2005-11-09 07:53:00,98.62,98.62,98.61,98.61,93247021.0
2005-11-09 07:54:00,98.625,98.625,98.61,98.61,63431798.0
2005-11-09 07:55:00,98.62,98.627,98.62,98.62,480983014.0
2005-11-09 07:56:00,98.63,98.63,98.611,98.613,651870201.0
2005-11-09 07:57:00,98.62,98.631,98.618,98.62,59800189.0
2005-11-09 07:58:00,98.63,98.641,98.63,98.63,4514561.0
2005-11-09 07:59:00,98.632,98.659,98.628,98.645,56164821.0
2005-11-09 08:00:00,98.655,98.655,98.63,98.63,38613088.0
2005-11-09 08:01:00,98.625,98.65,98.625,98.65,53876160.0
2005-11-09 08:02:00,98.645,98.646,98.623,98.64,106730005.0
2005-11-09 08:03:00,98.65,98.65,98.625,98.64,156973190.0
2005-11-09 08:04:00,98.635,98.645,98.633,98.637,32677581.0
2005-11-09 08:05:00,98.632,98.638,98.622,98.625,238137649.0
2005-11-09 08:06:00,98.63,98.645,98.627,98.645,76488177.0
2005-11-09 08:07:00,98.625,98.633,98.614,98.615,14797502.0
2005-11-09 08:08:00,98.613,98.62,98.605,98.605,138319147.0
2005-11-09 08:09:00,98.62,98.62,98.606,98.613,15503030.0
2005-11-09 08:10:00,98.625,98.625,98.61,98.61,9782434.0
2005-11-09 08:11:00,98.612,98.612,98.608,98.608,173261503.0
2005-11-09 08:12:00,98.625,98.634,98.623,98.627,223547859.0
2005-11-09 08:13:00,98.628,98.631,98.615,98.615,122646014.0
2005-11-09 08:14:00,98.61,98.63,98.61,98.63,117427691.0
2005-11-09 08:15:00,98.622,98.64,98.62,98.64,68612702.0
2005-11-09 08:16:00,98.632,98.647,98.629,98.63,71836977.0
2005-11-09 08:17:00,98.63,98.64,98.596,98.628,56835971.0
2005-11-09 08:18:00,98.64,98.64,98.617,98.623,110266268.0
2005-11-09 08:19:00,98.635,98.635,98.619,98.62,193150852.0
2005-11-09 08:20:00,98.633,98.633,98.609,98.61,123097160.0
2005-11-09 08:23:00,98.61,98.62,98.606,98.62,17426766.0
2005-11-09 08:24:00,98.613,98.622,98.604,98.61,51220954.0
2005-11-09 08:25:00,98.61,98.62,98.605,98.62,125213960.0
2005-11-09 08:26:00,98.61,98.63,98.61,98.63,14588680.0
2005-11-09 08:27:00,98.63,98.65,98.624,98.625,75153568.0
2005-11-09 08:28:00,98.63,98.655,98.63,98.655,102925964.0
2005-11-09 08:29:00,98.655,98.655,98.63,98.635,43016773.0
2005-11-09 08:30:00,98.64,98.647,98.632,98.645,39866960.0
2005-11-09 08:31:00,98.65,98.668,98.645,98.645,50976099.0
2005-11-09 08:32:00,98.64,98.642,98.64,98.642,9952229.0
2005-11-09 08:33:00,98.645,98.645,98.63,98.64,18842899.0
2005-11-09 08:34:00,98.643,98.65,98.635,98.643,36755121.0
2005-11-09 08:35:00,98.645,98.655,98.64,98.648,149702748.0
2005-11-09 08:36:00,98.655,98.655,98.64,98.642,93048421.0
2005-11-09 08:37:00,98.655,98.655,98.613,98.615,11808656.0
2005-11-09 08:38:00,98.62,98.636,98.618,98.633,46921104.0
2005-11-09 08:39:00,98.64,98.65,98.64,98.65,3414375.0
2005-11-09 08:40:00,98.65,98.655,98.64,98.643,219899660.0
2005-11-09 08:41:00,98.643,98.655,98.64,98.65,149232305.0
2005-11-09 08:42:00,98.645,98.65,98.617,98.65,108916633.0
2005-11-09 08:43:00,98.645,98.675,98.645,98.675,194567254.0
2005-11-09 08:44:00,98.675,98.688,98.675,98.685,160499246.0
2005-11-09 08:45:00,98.675,98.721,98.675,98.7,110827271.0
2005-11-09 08:46:00,98.715,98.715,98.688,98.69,4432098.0
2005-11-09 08:47:00,98.69,98.695,98.68,98.68,264952305.0
2005-11-09 08:48:00,98.685,98.715,98.685,98.688,187816353.0
2005-11-09 08:49:00,98.68,98.68,98.655,98.663,93556853.0
2005-11-09 08:50:00,98.667,98.68,98.653,98.68,33490383.0
2005-11-09 08:51:00,98.673,98.68,98.672,98.675,77895879.0
2005-11-09 08:52:00,98.675,98.685,98.67,98.67,409191591.0
2005-11-09 08:53:00,98.68,98.68,98.635,98.68,44714221.0
2005-11-09 08:54:00,98.665,98.683,98.652,98.66,135451817.0
2005-11-09 08:55:00,98.668,98.67,98.658,98.668,107630686.0
2005-11-09 08:56:00,98.663,98.69,98.663,98.685,95870077.0
2005-11-09 08:57:00,98.675,98.689,98.667,98.667,20598832.0
2005-11-09 08:59:00,98.67,98.695,98.67,98.695,50044816.0
2005-11-09 09:00:00,98.69,98.725,98.69,98.725,137425691.0
2005-11-09 09:01:00,98.72,98.756,98.72,98.742,76090467.0
2005-11-09 09:02:00,98.742,98.747,98.742,98.742,20741901.0
2005-11-09 09:03:00,98.745,98.76,98.745,98.76,28442405.0
2005-11-09 09:04:00,98.75,98.77,98.75,98.77,20450084.0
2005-11-09 09:05:00,98.76,98.78,98.76,98.78,55004246.0
2005-11-09 09:06:00,98.76,98.775,98.745,98.775,94217635.0
2005-11-09 09:07:00,98.785,98.81,98.75,98.787,153567579.0
2005-11-09 09:08:00,98.783,98.785,98.745,98.745,172232118.0
2005-11-09 09:09:00,98.75,98.75,98.71,98.733,23653254.0
2005-11-09 09:10:00,98.735,98.76,98.735,98.75,24435666.0
2005-11-09 09:11:00,98.745,98.746,98.734,98.735,187727574.0
2005-11-09 09:12:00,98.735,98.743,98.732,98.738,173449435.0
2005-11-09 09:13:00,98.733,98.747,98.733,98.74,19968330.0
2005-11-09 09:14:00,98.735,98.758,98.735,98.74,47163124.0
2005-11-09 09:15:00,98.74,98.74,98.725,98.725,113506911.0
2005-11-09 09:16:00,98.73,98.735,98.717,98.725,56447379.0
2005-11-09 09:17:00,98.685,98.745,98.685,98.745,82732911.0
2005-11-09 09:18:00,98.735,98.75,98.735,98.74,64550664.0
2005-11-09 09:19:00,98.755,98.755,98.695,98.695,262199825.0
2005-11-09 09:20:00,98.747,98.767,98.74,98.763,25077212.0
2005-11-09 09:21:00,98.735,98.765,98.725,98.725,112048001.0
2005-11-09 09:22:00,98.705,98.719,98.705,98.705,123220335.0
2005-11-09 09:23:00,98.697,98.72,98.697,98.72,117636869.0
2005-11-09 09:24:00,98.715,98.725,98.712,98.72,64787065.0
2005-11-09 09:25:00,98.71,98.728,98.71,98.715,123025717.0
2005-11-09 09:26:00,98.735,98.765,98.735,98.74,35597984.0
2005-11-09 09:27:00,98.745,98.795,98.745,98.795,83227439.0
2005-11-09 09:28:00,98.78,98.805,98.78,98.8,353173241.0
2005-11-09 09:29:00,98.798,98.798,98.78,98.785,233815965.0
2005-11-09 09:30:00,98.765,98.82,98.765,98.772,111249055.0
2005-11-09 09:31:00,98.775,98.78,98.767,98.78,73248478.0
2005-11-09 09:32:00,98.775,98.781,98.76,98.77,27845109.0
2005-11-09 09:33:00,98.762,98.807,98.722,98.745,19408464.0
2005-11-09 09:34:00,98.743,98.753,98.735,98.735,352099528.0
2005-11-09 09:35:00,98.74,98.74,98.71,98.713,119448709.0
2005-11-09 09:36:00,98.71,98.73,98.703,98.722,347593061.0
2005-11-09 09:37:00,98.735,98.735,98.717,98.73,75860042.0
2005-11-09 09:38:00,98.723,98.725,98.68,98.69,23941457.0
2005-11-09 09:39:00,98.697,98.71,98.688,98.69,146428700.0
2005-11-09 09:40:00,98.69,98.715,98.69,98.715,169847247.0
2005-11-09 09:41:00,98.71,98.722,98.708,98.715,20377024.0
2005-11-09 09:43:00,98.705,98.728,98.69,98.69,61389922.0
2005-11-09 09:44:00,98.692,98.73,98.691,98.73,126985339.0
2005-11-09 09:45:00,98.725,98.739,98.712,98.712,69153069.0
2005-11-09 09:46:00,98.725,98.742,98.715,98.715,63171685.0
2005-11-09 09:49:00,98.72,98.724,98.7,98.71,48091209.0
2005-11-09 09:50:00,98.705,98.715,98.69,98.715,124867864.0
2005-11-09 09:51:00,98.71,98.71,98.69,98.71,94175844.0
2005-11-09 09:52:00,98.708,98.714,98.708,98.708,78662290.0
2005-11-09 09:53:00,98.715,98.733,98.698,98.72,73020675.0
2005-11-09 09:54:00,98.71,98.76,98.71,98.743,162323149.0
2005-11-09 09:55:00,98.75,98.758,98.749,98.753,18333497.0
2005-11-09 09:56:00,98.755,98.76,98.75,98.755,59617597.0
2005-11-09 09:57:00,98.765,98.77,98.753,98.755,35563881.0
2005-11-09 09:58:00,98.745,98.764,98.745,98.748,105684598.0
2005-11-09 09:59:00,98.742,98.775,98.742,98.75,13290360.0
2005-11-09 10:00:00,98.755,98.78,98.752,98.775,127531325.0
2005-11-09 10:01:00,98.76,98.769,98.76,98.76,60390909.0
2005-11-09 10:02:00,98.755,98.757,98.73,98.73,161521884.0
2005-11-09 10:03:00,98.737,98.75,98.731,98.738,68971121.0
2005-11-09 10:04:00,98.735,98.755,98.735,98.75,210092205.0
2005-11-09 10:05:00,98.755,98.755,98.73,98.735,94161103.0
2005-11-09 10:06:00,98.74,98.757,98.733,98.733,33294540.0
2005-11-09 10:07:00,98.725,98.741,98.725,98.728,158012714.0
2005-11-09 10:08:00,98.735,98.743,98.733,98.735,69104282.0
2005-11-09 10:09:00,98.74,98.755,98.74,98.755,21298908.0
2005-11-09 10:10:00,98.765,98.765,98.738,98.738,38956420.0
2005-11-09 10:11:00,98.74,98.74,98.713,98.72,25512632.0
2005-11-09 10:12:00,98.733,98.733,98.711,98.715,45549668.0
2005-11-09 10:13:00,98.723,98.723,98.685,98.685,18151224.0
2005-11-09 10:14:00,98.695,98.703,98.675,98.688,114088340.0
2005-11-09 10:15:00,98.695,98.71,98.69,98.693,87569328.0
2005-11-09 10:16:00,98.69,98.7,98.685,98.7,71827750.0
2005-11-09 10:17:00,98.693,98.705,98.69,98.695,13468110.0
2005-11-09 10:18:00,98.683,98.708,98.679,98.685,124891544.0
2005-11-09 10:20:00,98.675,98.7,98.674,98.675,23674188.0
2005-11-09 10:31:00,98.68,98.683,98.613,98.64,375354531.0
2005-11-09 10:32:00,98.64,98.65,98.61,98.61,98543276.0
2005-11-09 10:33:00,98.62,98.62,98.603,98.612,42273128.0
2005-11-09 10:34:00,98.62,98.643,98.614,98.62,69489782.0
2005-11-09 10:35:00,98.632,98.641,98.612,98.64,176138391.0
2005-11-09 10:36:00,98.64,98.64,98.623,98.64,478430700.0
2005-11-09 10:37:00,98.645,98.645,98.606,98.61,170224206.0
2005-11-09 10:38:00,98.62,98.635,98.605,98.635,94289170.0
2005-11-09 10:39:00,98.62,98.627,98.615,98.615,23407917.0
2005-11-09 10:40:00,98.605,98.61,98.595,98.61,132219705.0
2005-11-09 10:41:00,98.602,98.603,98.585,98.585,79103392.0
2005-11-09 10:42:00,98.59,98.6,98.587,98.6,114946369.0
2005-11-09 10:43:00,98.593,98.61,98.59,98.59,125665895.0
2005-11-09 10:44:00,98.585,98.601,98.583,98.595,64030314.0
2005-11-09 10:45:00,98.595,98.603,98.585,98.585,81850740.0
2005-11-09 10:46:00,98.582,98.598,98.577,98.577,107115871.0
2005-11-09 10:47:00,98.585,98.585,98.573,98.573,385676640.0
2005-11-09 10:48:00,98.575,98.581,98.562,98.57,119160277.0
2005-11-09 10:49:00,98.562,98.562,98.522,98.527,26821756.0
2005-11-09 10:50:00,98.535,98.55,98.522,98.54,44162020.0
2005-11-09 10:51:00,98.54,98.558,98.536,98.558,128470295.0
2005-11-09 10:52:00,98.555,98.556,98.525,98.545,41213806.0
2005-11-09 10:53:00,98.53,98.545,98.527,98.53,220026107.0
2005-11-09 10:54:00,98.53,98.535,98.515,98.525,78504744.0
2005-11-09 10:55:00,98.53,98.53,98.505,98.505,14498716.0
2005-11-09 10:56:00,98.502,98.54,98.49,98.54,137592995.0
2005-11-09 10:57:00,98.53,98.552,98.522,98.522,75024229.0
2005-11-09 10:58:00,98.53,98.557,98.53,98.535,30958149.0
2005-11-09 10:59:00,98.545,98.565,98.535,98.55,79807512.0
2005-11-09 11:00:00,98.542,98.56,98.533,98.56,56866205.0
2005-11-09 11:01:00,98.56,98.569,98.56,98.562,15474493.0
2005-11-09 11:02:00,98.565,98.59,98.559,98.56,47259160.0
2005-11-09 11:03:00,98.565,98.57,98.553,98.56,157266639.0
2005-11-09 11:04:00,98.55,98.565,98.55,98.565,50273378.0
2005-11-09 11:05:00,98.555,98.565,98.555,98.565,77777989.0
2005-11-09 11:06:00,98.57,98.57,98.53,98.555,74310026.0
2005-11-09 11:07:00,98.555,98.555,98.499,98.5,29812030.0
2005-11-09 11:08:00,98.51,98.516,98.485,98.485,54438497.0
2005-11-09 11:09:00,98.473,98.49,98.473,98.49,143133879.0
2005-11-09 11:10:00,98.485,98.495,98.475,98.49,23927465.0
2005-11-09 11:11:00,98.485,98.498,98.482,98.485,69224085.0
2005-11-09 11:12:00,98.48,98.52,98.48,98.495,167482055.0
2005-11-09 11:13:00,98.507,98.525,98.502,98.502,101805191.0
2005-11-09 11:14:00,98.5,98.558,98.5,98.535,139212369.0
2005-11-09 11:15:00,98.543,98.56,98.543,98.56,45011131.0
2005-11-09 11:16:00,98.565,98.565,98.536,98.538,76319265.0
2005-11-09 11:17:00,98.535,98.568,98.53,98.533,248700472.0
2005-11-09 11:18:00,98.54,98.54,98.52,98.53,9736101.0
2005-11-09 11:19:00,98.53,98.538,98.515,98.515,318322833.0
2005-11-09 11:20:00,98.505,98.523,98.505,98.52,324146684.0
2005-11-09 11:21:00,98.53,98.53,98.515,98.525,223254122.0
2005-11-09 11:22:00,98.525,98.535,98.507,98.535,165386668.0
2005-11-09 11:23:00,98.52,98.538,98.52,98.538,80661112.0
2005-11-09 11:24:00,98.535,98.56,98.535,98.56,115991503.0
2005-11-09 11:25:00,98.565,98.565,98.53,98.55,94564149.0
2005-11-09 11:26:00,98.55,98.55,98.532,98.54,190693099.0
2005-11-09 11:27:00,98.545,98.555,98.542,98.542,55904495.0
2005-11-09 11:28:00,98.543,98.555,98.543,98.555,302425983.0
2005-11-09 11:29:00,98.555,98.577,98.555,98.577,55258796.0
2005-11-09 11:30:00,98.575,98.62,98.575,98.61,38039983.0
2005-11-09 11:31:00,98.603,98.61,98.595,98.61,69655184.0
2005-11-09 11:32:00,98.615,98.615,98.583,98.583,16459654.0
2005-11-09 11:33:00,98.59,98.605,98.588,98.605,84174054.0
2005-11-09 11:34:00,98.605,98.605,98.578,98.603,62710915.0
2005-11-09 11:35:00,98.61,98.624,98.61,98.62,70584966.0
2005-11-09 11:36:00,98.655,98.655,98.6,98.6,112620189.0
2005-11-09 11:37:00,98.615,98.615,98.585,98.593,23703202.0
2005-11-09 11:38:00,98.595,98.618,98.595,98.615,296102676.0
2005-11-09 11:39:00,98.625,98.63,98.618,98.63,130162771.0
2005-11-09 11:40:00,98.63,98.642,98.622,98.64,100197486.0
2005-11-09 11:41:00,98.64,98.64,98.605,98.613,63378187.0
2005-11-09 11:42:00,98.62,98.635,98.61,98.61,57784475.0
2005-11-09 11:43:00,98.615,98.615,98.602,98.61,88642549.0
2005-11-09 11:44:00,98.61,98.623,98.604,98.615,109112141.0
2005-11-09 11:45:00,98.61,98.625,98.61,98.615,76410591.0
2005-11-09 11:46:00,98.615,98.615,98.584,98.585,74752676.0
2005-11-09 11:47:00,98.593,98.595,98.583,98.585,9509937.0
2005-11-09 11:48:00,98.59,98.6,98.588,98.59,19921496.0
2005-11-09 11:51:00,98.595,98.595,98.575,98.58,121261967.0
2005-11-09 11:52:00,98.59,98.62,98.59,98.602,38251316.0
2005-11-09 11:53:00,98.61,98.618,98.592,98.61,396068097.0
2005-11-09 11:54:00,98.608,98.62,98.603,98.62,43616860.0
2005-11-09 11:55:00,98.612,98.63,98.608,98.63,19659002.0
2005-11-09 11:56:00,98.635,98.665,98.635,98.645,661469988.0
2005-11-09 11:57:00,98.643,98.67,98.643,98.67,245433674.0
2005-11-09 11:58:00,98.67,98.675,98.655,98.675,69375321.0
2005-11-09 11:59:00,98.67,98.676,98.651,98.663,66671404.0
2005-11-09 12:00:00,98.665,98.665,98.63,98.63,74022454.0
2005-11-09 12:01:00,98.63,98.645,98.62,98.62,23732907.0
2005-11-09 12:02:00,98.605,98.637,98.605,98.637,343914800.0
2005-11-09 12:03:00,98.643,98.644,98.64,98.64,15323348.0
2005-11-09 12:04:00,98.627,98.645,98.627,98.63,33452760.0
2005-11-09 12:05:00,98.64,98.655,98.64,98.655,5764878.0
2005-11-09 12:06:00,98.643,98.663,98.643,98.65,98030173.0
2005-11-09 12:07:00,98.66,98.66,98.644,98.645,75103781.0
2005-11-09 12:08:00,98.637,98.655,98.637,98.65,69484588.0
2005-11-09 12:09:00,98.64,98.649,98.623,98.623,82509687.0
2005-11-09 12:10:00,98.63,98.671,98.63,98.67,133338943.0
2005-11-09 12:11:00,98.67,98.678,98.67,98.67,166960938.0
2005-11-09 12:12:00,98.67,98.67,98.66,98.67,65506848.0
2005-11-09 12:13:00,98.663,98.68,98.663,98.68,28834313.0
2005-11-09 12:14:00,98.66,98.688,98.653,98.683,168200849.0
2005-11-09 12:15:00,98.68,98.715,98.678,98.695,94914332.0
2005-11-09 12:16:00,98.715,98.715,98.675,98.675,45393293.0
2005-11-09 12:17:00,98.673,98.68,98.67,98.675,36736965.0
2005-11-09 12:18:00,98.68,98.685,98.673,98.675,63188476.0
2005-11-09 12:19:00,98.68,98.68,98.665,98.68,163136836.0
2005-11-09 12:20:00,98.673,98.69,98.651,98.68,136435376.0
2005-11-09 12:21:00,98.685,98.701,98.683,98.7,65091828.0
2005-11-09 12:22:00,98.705,98.707,98.685,98.685,144374523.0
2005-11-09 12:23:00,98.69,98.69,98.675,98.682,38943882.0
2005-11-09 12:24:00,98.69,98.695,98.675,98.685,163866917.0
2005-11-09 12:25:00,98.69,98.704,98.69,98.7,246974769.0
2005-11-09 12:26:00,98.71,98.71,98.67,98.67,432515553.0
2005-11-09 12:27:00,98.663,98.675,98.655,98.655,21180680.0
2005-11-09 12:28:00,98.665,98.7,98.66,98.66,664597327.0
2005-11-09 12:29:00,98.665,98.675,98.665,98.675,18987915.0
2005-11-09 12:30:00,98.68,98.68,98.654,98.657,11384991.0
2005-11-09 12:31:00,98.67,98.681,98.663,98.663,118551248.0
2005-11-09 12:32:00,98.665,98.69,98.665,98.69,40601442.0
2005-11-09 12:33:00,98.68,98.686,98.675,98.675,39890842.0
2005-11-09 12:34:00,98.673,98.68,98.66,98.66,7118916.0
2005-11-09 12:35:00,98.655,98.675,98.652,98.652,129407151.0
2005-11-09 12:36:00,98.655,98.66,98.645,98.66,177503880.0
2005-11-09 12:37:00,98.65,98.68,98.65,98.68,42139973.0
2005-11-09 12:38:00,98.685,98.685,98.657,98.67,66009097.0
2005-11-09 12:39:00,98.665,98.665,98.65,98.653,183912240.0
2005-11-09 12:40:00,98.66,98.67,98.642,98.67,318998800.0
2005-11-09 12:41:00,98.675,98.685,98.653,98.685,103305384.0
2005-11-09 12:42:00,98.67,98.67,98.66,98.66,179359257.0
2005-11-09 12:43:00,98.668,98.693,98.668,98.68,718251503.0
2005-11-09 12:44:00,98.685,98.685,98.66,98.68,106207479.0
2005-11-09 12:45:00,98.67,98.685,98.665,98.68,434225007.0
2005-11-09 12:46:00,98.675,98.705,98.675,98.69,71345331.0
2005-11-09 12:47:00,98.69,98.715,98.69,98.69,288907586.0
2005-11-09 12:48:00,98.693,98.693,98.67,98.67,439867875.0
2005-11-09 12:49:00,98.677,98.755,98.677,98.755,77957558.0
2005-11-09 12:50:00,98.745,98.748,98.705,98.72,67312917.0
2005-11-09 12:51:00,98.715,98.715,98.7,98.703,14166896.0
2005-11-09 12:52:00,98.705,98.715,98.69,98.69,84189345.0
2005-11-09 12:53:00,98.685,98.7,98.66,98.665,22408044.0
2005-11-09 12:54:00,98.653,98.667,98.653,98.663,27119973.0
2005-11-09 12:55:00,98.67,98.7,98.65,98.655,16871059.0
2005-11-09 12:56:00,98.65,98.665,98.64,98.665,335528325.0
2005-11-09 12:57:00,98.665,98.679,98.655,98.655,121490697.0
2005-11-09 12:58:00,98.673,98.675,98.655,98.665,67505135.0
2005-11-09 12:59:00,98.665,98.67,98.655,98.67,180968680.0
2005-11-09 13:00:00,98.67,98.674,98.647,98.655,53783201.0
2005-11-09 13:01:00,98.655,98.665,98.65,98.665,226753474.0
2005-11-09 13:02:00,98.65,98.695,98.65,98.695,105314197.0
2005-11-09 13:03:00,98.693,98.73,98.685,98.73,48610910.0
2005-11-09 13:04:00,98.735,98.75,98.715,98.75,422320229.0
2005-11-09 13:05:00,98.74,98.76,98.72,98.72,119697619.0
2005-11-09 13:06:00,98.725,98.725,98.655,98.685,71862069.0
2005-11-09 13:07:00,98.688,98.693,98.668,98.693,128444470.0
2005-11-09 13:08:00,98.67,98.692,98.67,98.69,393719226.0
2005-11-09 13:09:00,98.695,98.708,98.66,98.705,17853443.0
2005-11-09 13:10:00,98.723,98.723,98.698,98.72,50819220.0
2005-11-09 13:11:00,98.703,98.73,98.702,98.713,75617638.0
2005-11-09 13:12:00,98.725,98.725,98.695,98.72,92042042.0
2005-11-09 13:13:00,98.707,98.727,98.7,98.715,180841996.0
2005-11-09 13:14:00,98.72,98.73,98.702,98.73,66657430.0
2005-11-09 13:15:00,98.723,98.758,98.715,98.745,45770657.0
2005-11-09 13:16:00,98.755,98.755,98.723,98.73,23863638.0
2005-11-09 13:17:00,98.738,98.778,98.738,98.778,126879837.0
2005-11-09 13:18:00,98.77,98.85,98.77,98.825,111542660.0
2005-11-09 13:19:00,98.83,98.834,98.795,98.82,121660427.0
2005-11-09 13:20:00,98.815,98.825,98.805,98.82,36993065.0
2005-11-09 13:21:00,98.82,98.82,98.79,98.805,3551960.0
2005-11-09 13:22:00,98.81,98.815,98.8,98.805,829133212.0
2005-11-09 13:23:00,98.815,98.815,98.8,98.815,69242406.0
2005-11-09 13:24:00,98.81,98.81,98.77,98.795,903052610.0
2005-11-09 13:25:00,98.795,98.8,98.793,98.8,34983862.0
2005-11-09 13:26:00,98.79,98.8,98.79,98.793,32682236.0
2005-11-09 13:27:00,98.81,98.81,98.793,98.795,41854966.0
2005-11-09 13:28:00,98.785,98.85,98.785,98.85,382841353.0
2005-11-09 13:29:00,98.86,98.86,98.842,98.85,23216181.0
2005-11-09 13:30:00,98.84,98.87,98.825,98.865,48394390.0
2005-11-09 13:31:00,98.865,98.865,98.845,98.85,22271529.0
2005-11-09 13:32:00,98.85,98.866,98.85,98.853,182209708.0
2005-11-09 13:33:00,98.853,98.853,98.825,98.835,33205108.0
2005-11-09 13:34:00,98.85,98.85,98.825,98.825,71584915.0
2005-11-09 13:35:00,98.82,98.825,98.808,98.825,331158915.0
2005-11-09 13:36:00,98.82,98.83,98.82,98.82,15508397.0
2005-11-09 13:37:00,98.827,98.835,98.825,98.83,92589127.0
2005-11-09 13:38:00,98.83,98.845,98.824,98.825,26515104.0
2005-11-09 13:39:00,98.827,98.827,98.816,98.825,40307327.0
2005-11-09 13:40:00,98.835,98.863,98.835,98.863,196728399.0
2005-11-09 13:41:00,98.87,98.87,98.84,98.87,5292627.0
2005-11-09 13:42:00,98.865,98.865,98.843,98.86,5560842.0
2005-11-09 13:43:00,98.86,98.86,98.842,98.845,47934095.0
2005-11-09 13:44:00,98.845,98.873,98.845,98.87,38656285.0
2005-11-09 13:45:00,98.863,98.871,98.845,98.867,32915874.0
2005-11-09 13:46:00,98.87,98.87,98.85,98.865,58983960.0
2005-11-09 13:47:00,98.845,98.865,98.835,98.865,31696174.0
2005-11-09 13:48:00,98.87,98.874,98.855,98.873,17360045.0
2005-11-09 13:49:00,98.867,98.879,98.855,98.855,166818228.0
2005-11-09 13:50:00,98.855,98.855,98.84,98.85,81994498.0
2005-11-09 13:51:00,98.86,98.86,98.852,98.855,40203521.0
2005-11-09 13:52:00,98.853,98.853,98.84,98.84,50545918.0
2005-11-09 13:53:00,98.845,98.85,98.83,98.83,45598043.0
2005-11-09 13:54:00,98.84,98.853,98.811,98.85,225738359.0
2005-11-09 13:55:00,98.855,98.871,98.855,98.865,114160869.0
2005-11-09 13:56:00,98.875,98.875,98.86,98.865,36601165.0
2005-11-09 13:57:00,98.87,98.908,98.87,98.908,104440017.0
2005-11-09 13:58:00,98.907,98.98,98.907,98.927,97579646.0
2005-11-09 13:59:00,98.93,98.965,98.93,98.952,51183197.0
2005-11-09 14:00:00,98.96,98.971,98.96,98.96,43319280.0
2005-11-09 14:01:00,98.955,98.964,98.918,98.918,453908100.0
2005-11-09 14:02:00,98.92,98.934,98.915,98.915,87793054.0
2005-11-09 14:03:00,98.91,98.92,98.905,98.92,808178804.0
2005-11-09 14:04:00,98.91,98.925,98.903,98.918,109592042.0
2005-11-09 14:05:00,98.925,98.927,98.91,98.91,43807430.0
2005-11-09 14:06:00,98.905,98.94,98.905,98.915,37282004.0
2005-11-09 14:07:00,98.902,98.94,98.902,98.925,543354573.0
2005-11-09 14:08:00,98.92,98.926,98.87,98.877,93629596.0
2005-11-09 14:09:00,98.88,98.891,98.88,98.88,36237194.0
2005-11-09 14:10:00,98.875,98.91,98.875,98.91,142266353.0
2005-11-09 14:11:00,98.905,98.915,98.895,98.915,118484226.0
2005-11-09 14:12:00,98.9,98.911,98.875,98.875,88338475.0
2005-11-09 14:13:00,98.885,98.897,98.87,98.87,140567489.0
2005-11-09 14:14:00,98.875,98.88,98.862,98.862,67394751.0
2005-11-09 14:15:00,98.865,98.866,98.845,98.845,19673272.0
2005-11-09 14:16:00,98.825,98.835,98.82,98.835,73265420.0
2005-11-09 14:17:00,98.83,98.83,98.81,98.81,64553308.0
2005-11-09 14:18:00,98.798,98.845,98.798,98.82,87943508.0
2005-11-09 14:19:00,98.825,98.833,98.805,98.805,289613613.0
2005-11-09 14:20:00,98.815,98.815,98.805,98.805,45745585.0
2005-11-09 14:21:00,98.815,98.815,98.8,98.805,105680820.0
2005-11-09 14:22:00,98.803,98.81,98.802,98.81,66215302.0
2005-11-09 14:23:00,98.802,98.817,98.802,98.815,69623958.0
2005-11-09 14:24:00,98.825,98.825,98.805,98.81,95277107.0
2005-11-09 14:25:00,98.803,98.828,98.803,98.813,102201369.0
2005-11-09 14:26:00,98.815,98.825,98.805,98.825,38349063.0
2005-11-09 14:27:00,98.815,98.835,98.81,98.81,97551783.0
2005-11-09 14:28:00,98.82,98.822,98.805,98.815,16303110.0
2005-11-09 14:29:00,98.815,98.815,98.795,98.81,32394111.0
2005-11-09 14:30:00,98.802,98.802,98.765,98.79,131764616.0
2005-11-09 14:31:00,98.795,98.81,98.795,98.795,13320777.0
2005-11-09 14:32:00,98.78,98.803,98.78,98.803,126525988.0
2005-11-09 14:33:00,98.81,98.81,98.783,98.79,36715780.0
2005-11-09 14:34:00,98.78,98.79,98.745,98.78,71335062.0
2005-11-09 14:35:00,98.78,98.803,98.78,98.797,27776089.0
2005-11-09 14:36:00,98.795,98.795,98.765,98.765,105474203.0
2005-11-09 14:37:00,98.772,98.783,98.715,98.765,137975540.0
2005-11-09 14:38:00,98.753,98.753,98.722,98.722,100295697.0
2005-11-09 14:39:00,98.725,98.74,98.701,98.705,35660912.0
2005-11-09 14:40:00,98.697,98.697,98.649,98.677,299628621.0
2005-11-09 14:41:00,98.68,98.71,98.68,98.7,61137574.0
2005-11-09 14:42:00,98.71,98.71,98.685,98.692,75859548.0
2005-11-09 14:43:00,98.703,98.71,98.659,98.69,80566458.0
2005-11-09 14:44:00,98.69,98.7,98.675,98.675,15041899.0
2005-11-09 14:45:00,98.665,98.67,98.66,98.66,89661463.0
2005-11-09 14:46:00,98.66,98.68,98.657,98.667,186219924.0
2005-11-09 14:47:00,98.663,98.69,98.663,98.682,185300923.0
2005-11-09 14:48:00,98.682,98.684,98.662,98.67,106307460.0
2005-11-09 14:49:00,98.683,98.683,98.645,98.645,76148535.0
2005-11-09 14:50:00,98.647,98.647,98.605,98.605,14965772.0
2005-11-09 14:51:00,98.608,98.635,98.595,98.595,15352265.0
2005-11-09 14:52:00,98.6,98.641,98.6,98.635,30960457.0
2005-11-09 14:53:00,98.63,98.65,98.63,98.65,25359590.0
2005-11-09 14:54:00,98.64,98.64,98.61,98.625,38415685.0
2005-11-09 14:55:00,98.612,98.64,98.612,98.64,34180207.0
2005-11-09 14:56:00,98.64,98.64,98.582,98.605,21879727.0
2005-11-09 14:57:00,98.593,98.593,98.555,98.565,65177169.0
2005-11-09 14:58:00,98.58,98.595,98.58,98.585,20075815.0
2005-11-09 14:59:00,98.59,98.65,98.59,98.64,30478494.0
2005-11-09 15:00:00,98.63,98.633,98.62,98.625,56376875.0
2005-11-09 15:01:00,98.635,98.635,98.57,98.57,443426662.0
2005-11-09 15:02:00,98.58,98.586,98.579,98.583,8359786.0
2005-11-09 15:03:00,98.567,98.6,98.567,98.572,88921172.0
2005-11-09 15:04:00,98.585,98.603,98.585,98.593,163118780.0
2005-11-09 15:05:00,98.6,98.6,98.575,98.58,18086643.0
2005-11-09 15:06:00,98.59,98.59,98.558,98.57,66059314.0
2005-11-09 15:07:00,98.58,98.585,98.547,98.565,152252981.0
2005-11-09 15:08:00,98.565,98.595,98.563,98.595,117076681.0
2005-11-09 15:09:00,98.59,98.594,98.565,98.57,104711086.0
2005-11-09 15:10:00,98.56,98.574,98.56,98.57,43601022.0
2005-11-09 15:11:00,98.575,98.6,98.575,98.588,45826940.0
2005-11-09 15:12:00,98.595,98.63,98.594,98.625,108431645.0
2005-11-09 15:13:00,98.615,98.615,98.585,98.605,532792450.0
2005-11-09 15:14:00,98.598,98.64,98.583,98.64,380110947.0
2005-11-09 15:15:00,98.643,98.665,98.625,98.665,23249856.0
2005-11-09 15:16:00,98.665,98.686,98.628,98.68,37882507.0
2005-11-09 15:17:00,98.672,98.7,98.672,98.673,26872783.0
2005-11-09 15:18:00,98.675,98.681,98.665,98.665,105498626.0
2005-11-09 15:19:00,98.675,98.675,98.645,98.645,25629451.0
2005-11-09 15:20:00,98.64,98.65,98.625,98.625,40987529.0
2005-11-09 15:21:00,98.635,98.675,98.635,98.645,111650576.0
2005-11-09 15:22:00,98.658,98.68,98.648,98.655,87984501.0
2005-11-09 15:23:00,98.658,98.658,98.63,98.64,194404943.0
2005-11-09 15:24:00,98.655,98.674,98.655,98.665,11190291.0
2005-11-09 15:25:00,98.655,98.655,98.631,98.633,38896248.0
2005-11-09 15:26:00,98.635,98.635,98.615,98.615,75546269.0
2005-11-09 15:27:00,98.625,98.64,98.59,98.59,51830507.0
2005-11-09 15:28:00,98.59,98.59,98.555,98.582,206648284.0
2005-11-09 15:29:00,98.58,98.593,98.565,98.565,97799831.0
2005-11-09 15:30:00,98.575,98.609,98.575,98.58,46069397.0
2005-11-09 15:31:00,98.585,98.585,98.547,98.57,353063666.0
2005-11-09 15:32:00,98.56,98.566,98.55,98.563,24218841.0
2005-11-09 15:33:00,98.57,98.57,98.53,98.568,974171570.0
2005-11-09 15:34:00,98.565,98.59,98.55,98.553,233093311.0
2005-11-09 15:35:00,98.555,98.565,98.525,98.543,101781907.0
2005-11-09 15:36:00,98.515,98.555,98.515,98.54,32153126.0
2005-11-09 15:37:00,98.53,98.572,98.53,98.543,24031756.0
2005-11-09 15:38:00,98.55,98.57,98.535,98.55,341420425.0
2005-11-09 15:39:00,98.55,98.59,98.55,98.575,22795434.0
2005-11-09 15:40:00,98.585,98.61,98.585,98.585,34158757.0
2005-11-09 15:41:00,98.58,98.6,98.58,98.6,59560037.0
2005-11-09 15:42:00,98.593,98.62,98.593,98.598,82398583.0
2005-11-09 15:43:00,98.597,98.635,98.597,98.625,63904320.0
2005-11-09 15:44:00,98.625,98.635,98.605,98.605,102592274.0
2005-11-09 15:45:00,98.6,98.6,98.553,98.553,17141163.0
2005-11-09 15:46:00,98.545,98.546,98.51,98.545,22206120.0
2005-11-09 15:47:00,98.545,98.56,98.535,98.543,20522827.0
2005-11-09 15:48:00,98.545,98.545,98.5,98.5,66964568.0
2005-11-09 15:49:00,98.495,98.535,98.495,98.535,72685276.0
2005-11-09 15:50:00,98.525,98.527,98.505,98.515,64005465.0
2005-11-09 15:51:00,98.523,98.535,98.475,98.485,100889954.0
2005-11-09 15:52:00,98.485,98.49,98.455,98.46,12949002.0
2005-11-09 15:53:00,98.445,98.475,98.435,98.443,91707379.0
2005-11-09 15:54:00,98.443,98.465,98.432,98.465,52953691.0
2005-11-09 15:55:00,98.46,98.485,98.445,98.465,17064149.0
2005-11-09 15:56:00,98.455,98.475,98.44,98.455,39220208.0
2005-11-09 15:57:00,98.455,98.505,98.455,98.505,51509208.0
2005-11-09 15:58:00,98.49,98.513,98.475,98.505,140687672.0
2005-11-09 15:59:00,98.5,98.53,98.495,98.495,94451160.0
2005-11-09 16:00:00,98.505,98.505,98.48,98.485,15673866.0
2005-11-09 16:01:00,98.48,98.498,98.47,98.493,89298908.0
2005-11-09 16:02:00,98.495,98.495,98.475,98.475,85055417.0
2005-11-09 16:03:00,98.465,98.485,98.465,98.472,59634902.0
2005-11-09 16:04:00,98.48,98.48,98.405,98.405,67842632.0
2005-11-09 16:05:00,98.455,98.455,98.44,98.445,226122744.0
2005-11-09 16:06:00,98.445,98.473,98.445,98.473,116249760.0
2005-11-09 16:07:00,98.48,98.495,98.48,98.48,26110380.0
2005-11-09 16:08:00,98.48,98.507,98.48,98.49,356040735.0
2005-11-09 16:09:00,98.482,98.515,98.465,98.465,304211978.0
2005-11-09 16:10:00,98.48,98.51,98.45,98.51,60502611.0
2005-11-09 16:11:00,98.5,98.535,98.5,98.5,84967303.0
2005-11-09 16:12:00,98.492,98.505,98.47,98.47,119470771.0
2005-11-09 16:13:00,98.468,98.513,98.468,98.505,207183966.0
2005-11-09 16:14:00,98.515,98.531,98.51,98.51,73509124.0
2005-11-09 16:15:00,98.52,98.55,98.52,98.54,12797114.0
2005-11-09 16:16:00,98.555,98.578,98.555,98.575,80230320.0
2005-11-09 16:17:00,98.578,98.585,98.55,98.58,95164313.0
2005-11-09 16:18:00,98.583,98.583,98.563,98.575,170031287.0
2005-11-09 16:19:00,98.57,98.58,98.567,98.58,77359672.0
2005-11-09 16:20:00,98.578,98.578,98.572,98.575,72281300.0
2005-11-09 16:21:00,98.565,98.575,98.56,98.575,209979033.0
2005-11-09 16:22:00,98.575,98.575,98.543,98.543,40279478.0
2005-11-09 16:23:00,98.545,98.57,98.54,98.54,189087478.0
2005-11-09 16:24:00,98.545,98.554,98.53,98.53,109098085.0
2005-11-09 16:25:00,98.535,98.545,98.528,98.538,61144047.0
2005-11-09 16:26:00,98.54,98.551,98.535,98.535,165561034.0
2005-11-09 16:27:00,98.548,98.595,98.548,98.595,96646289.0
2005-11-09 16:28:00,98.585,98.613,98.565,98.565,38554494.0
2005-11-09 16:29:00,98.56,98.63,98.56,98.587,148252984.0
2005-11-09 16:30:00,98.595,98.635,98.575,98.575,102640418.0
2005-11-09 16:31:00,98.625,98.655,98.625,98.63,27930220.0
2005-11-09 16:32:00,98.635,98.672,98.635,98.665,181337569.0
2005-11-09 16:33:00,98.67,98.73,98.665,98.665,56252756.0
2005-11-09 16:34:00,98.645,98.737,98.645,98.73,60330483.0
2005-11-09 16:35:00,98.715,98.735,98.702,98.725,45601729.0
2005-11-09 16:36:00,98.675,98.75,98.675,98.71,47792687.0
2005-11-09 16:37:00,98.705,98.735,98.705,98.735,352447720.0
2005-11-09 16:38:00,98.72,98.737,98.705,98.705,29141326.0
2005-11-09 16:39:00,98.712,98.731,98.695,98.705,70731062.0
2005-11-09 16:40:00,98.713,98.73,98.682,98.7,77161869.0
2005-11-09 16:41:00,98.693,98.735,98.693,98.72,25283939.0
2005-11-09 16:42:00,98.725,98.74,98.703,98.725,297557419.0
2005-11-09 16:43:00,98.735,98.765,98.707,98.712,156391690.0
2005-11-09 16:44:00,98.715,98.743,98.715,98.723,51731057.0
2005-11-09 16:45:00,98.725,98.737,98.724,98.737,28168375.0
2005-11-09 16:46:00,98.73,98.774,98.73,98.748,59753944.0
2005-11-09 16:47:00,98.755,98.788,98.755,98.788,110071697.0
2005-11-09 16:48:00,98.795,98.795,98.76,98.77,158822224.0
2005-11-09 16:49:00,98.755,98.77,98.743,98.77,406166819.0
2005-11-09 16:50:00,98.745,98.781,98.74,98.77,46227982.0
2005-11-09 16:51:00,98.76,98.77,98.745,98.77,82420157.0
2005-11-09 16:52:00,98.775,98.813,98.775,98.802,35097416.0
2005-11-09 16:53:00,98.815,98.915,98.815,98.893,37393371.0
2005-11-09 16:54:00,98.89,98.911,98.858,98.905,229950870.0
2005-11-09 16:55:00,98.905,98.95,98.895,98.9,113226303.0
2005-11-09 16:56:00,98.905,98.923,98.873,98.873,81762039.0
2005-11-09 16:57:00,98.88,98.885,98.86,98.86,47532373.0
2005-11-09 16:58:00,98.862,98.862,98.83,98.835,21738483.0
2005-11-09 16:59:00,98.84,98.85,98.795,98.83,296744167.0
2005-11-09 17:00:00,98.81,98.82,98.785,98.8,34588901.0
2005-11-09 17:01:00,98.777,98.809,98.777,98.777,16223753.0
2005-11-09 17:02:00,98.773,98.773,98.705,98.75,10524137.0
2005-11-09 17:03:00,98.76,98.76,98.73,98.73,34821873.0
2005-11-09 17:04:00,98.72,98.761,98.71,98.74,510755484.0
2005-11-09 17:05:00,98.742,98.758,98.72,98.75,249834348.0
2005-11-09 17:06:00,98.745,98.768,98.73,98.73,659851159.0
2005-11-09 17:07:00,98.735,98.74,98.713,98.713,67500126.0
2005-11-09 17:08:00,98.72,98.72,98.69,98.69,46768688.0
2005-11-09 17:09:00,98.682,98.69,98.675,98.675,61815384.0
2005-11-09 17:10:00,98.673,98.69,98.636,98.68,115243241.0
2005-11-09 17:11:00,98.665,98.69,98.665,98.675,91889724.0
2005-11-09 17:12:00,98.673,98.706,98.673,98.695,74182645.0
2005-11-09 17:13:00,98.693,98.72,98.69,98.69,147317077.0
2005-11-09 17:14:00,98.7,98.704,98.671,98.672,42260930.0
2005-11-09 17:15:00,98.685,98.685,98.664,98.675,51710061.0
2005-11-09 17:16:00,98.68,98.68,98.655,98.665,20391064.0
2005-11-09 17:17:00,98.66,98.668,98.65,98.65,12990608.0
2005-11-09 17:18:00,98.64,98.675,98.623,98.623,14308951.0
2005-11-09 17:19:00,98.612,98.632,98.593,98.632,165562450.0
2005-11-09 17:20:00,98.615,98.67,98.615,98.643,199415726.0
2005-11-09 17:21:00,98.653,98.664,98.653,98.655,733247378.0
2005-11-09 17:22:00,98.67,98.715,98.641,98.715,59916269.0
2005-11-09 17:23:00,98.702,98.702,98.692,98.692,36820332.0
2005-11-09 17:24:00,98.7,98.7,98.685,98.7,171546316.0
2005-11-09 17:25:00,98.7,98.755,98.688,98.688,39545467.0
2005-11-09 17:26:00,98.695,98.715,98.695,98.7,13360804.0
2005-11-09 17:27:00,98.702,98.72,98.68,98.71,46344818.0
2005-11-09 17:28:00,98.71,98.72,98.685,98.685,130354094.0
2005-11-09 17:29:00,98.685,98.703,98.673,98.7,42646885.0
2005-11-09 17:30:00,98.685,98.695,98.645,98.655,11480459.0
2005-11-09 17:31:00,98.665,98.687,98.665,98.685,60023563.0
2005-11-09 17:32:00,98.675,98.685,98.672,98.685,112335349.0
2005-11-09 17:33:00,98.682,98.715,98.68,98.715,89171702.0
2005-11-09 17:34:00,98.705,98.71,98.695,98.71,122238991.0
2005-11-09 17:35:00,98.703,98.75,98.703,98.75,61676163.0
2005-11-09 17:36:00,98.775,98.82,98.775,98.785,63968665.0
2005-11-09 17:37:00,98.783,98.795,98.783,98.79,120720908.0
2005-11-09 17:38:00,98.783,98.794,98.77,98.77,169211102.0
2005-11-09 17:39:00,98.757,98.793,98.757,98.785,176713046.0
2005-11-09 17:40:00,98.79,98.79,98.725,98.745,214830005.0
2005-11-09 17:41:00,98.735,98.747,98.71,98.715,169793472.0
2005-11-09 17:42:00,98.725,98.763,98.725,98.743,20785354.0
2005-11-09 17:43:00,98.705,98.746,98.705,98.705,112760607.0
2005-11-09 17:44:00,98.705,98.729,98.705,98.72,135863953.0
2005-11-09 17:45:00,98.725,98.733,98.715,98.72,58840047.0
2005-11-09 17:46:00,98.73,98.735,98.718,98.728,74631543.0
2005-11-09 17:47:00,98.73,98.73,98.703,98.703,59386290.0
2005-11-09 17:48:00,98.692,98.72,98.692,98.72,70230654.0
2005-11-09 17:49:00,98.725,98.75,98.71,98.75,177035334.0
2005-11-09 17:50:00,98.755,98.755,98.715,98.715,20129034.0
2005-11-09 17:51:00,98.712,98.76,98.712,98.748,122741100.0
2005-11-09 17:52:00,98.752,98.781,98.752,98.76,21314804.0
2005-11-09 17:53:00,98.76,98.773,98.76,98.773,40205322.0
2005-11-09 17:54:00,98.78,98.78,98.704,98.753,79021940.0
2005-11-09 17:55:00,98.76,98.784,98.76,98.78,28223749.0
2005-11-09 17:56:00,98.772,98.785,98.765,98.785,171286455.0
2005-11-09 17:57:00,98.77,98.773,98.76,98.76,78981214.0
2005-11-09 17:58:00,98.763,98.78,98.76,98.76,58563462.0
2005-11-09 17:59:00,98.765,98.805,98.765,98.805,29900011.0
2005-11-09 18:00:00,98.81,98.85,98.81,98.83,140939060.0
2005-11-09 18:01:00,98.85,98.85,98.815,98.815,423771471.0
2005-11-09 18:02:00,98.815,98.835,98.815,98.83,72172838.0
2005-11-09 18:03:00,98.83,98.845,98.793,98.817,9773075.0
2005-11-09 18:04:00,98.825,98.865,98.807,98.865,64970851.0
2005-11-09 18:05:00,98.85,98.9,98.819,98.885,115163077.0
2005-11-09 18:06:00,98.888,98.903,98.865,98.9,93334831.0
2005-11-09 18:07:00,98.9,98.93,98.895,98.93,158952537.0
2005-11-09 18:08:00,98.932,98.932,98.895,98.91,37718558.0
2005-11-09 18:09:00,98.91,98.91,98.872,98.882,23595350.0
2005-11-09 18:10:00,98.883,98.915,98.883,98.9,108583868.0
2005-11-09 18:11:00,98.902,98.93,98.902,98.905,54467775.0
2005-11-09 18:12:00,98.91,98.923,98.91,98.923,15008648.0
2005-11-09 18:13:00,98.915,98.952,98.915,98.94,258019282.0
2005-11-09 18:14:00,98.935,98.945,98.913,98.925,17530463.0
2005-11-09 18:15:00,98.92,98.975,98.92,98.96,72588542.0
2005-11-09 18:16:00,98.955,98.975,98.933,98.94,34768414.0
2005-11-09 18:17:00,98.942,98.953,98.935,98.953,81166538.0
2005-11-09 18:18:00,98.95,98.95,98.879,98.913,111921803.0
2005-11-09 18:19:00,98.91,98.91,98.865,98.865,24971458.0
2005-11-09 18:20:00,98.91,98.91,98.878,98.882,42772860.0
2005-11-09 18:21:00,98.885,98.92,98.885,98.885,79007955.0
2005-11-09 18:22:00,98.905,98.905,98.883,98.883,20965924.0
2005-11-09 18:23:00,98.868,98.893,98.85,98.875,209739116.0
2005-11-09 18:24:00,98.87,98.877,98.862,98.862,30190910.0
2005-11-09 18:25:00,98.862,98.871,98.848,98.87,443854844.0
2005-11-09 18:26:00,98.875,98.915,98.87,98.893,60865375.0
2005-11-09 18:27:00,98.9,98.91,98.895,98.895,69356191.0
2005-11-09 18:28:00,98.883,98.89,98.865,98.89,30548002.0
2005-11-09 18:29:00,98.895,98.895,98.872,98.88,56669088.0
2005-11-09 18:30:00,98.888,98.889,98.873,98.873,43021342.0
2005-11-09 18:31:00,98.875,98.89,98.874,98.88,168520860.0
2005-11-09 18:32:00,98.875,98.899,98.875,98.893,104736229.0
2005-11-09 18:33:00,98.903,98.903,98.845,98.865,76834430.0
2005-11-09 18:34:00,98.865,98.885,98.863,98.87,18495837.0
2005-11-09 18:35:00,98.863,98.885,98.861,98.885,66361229.0
2005-11-09 18:36:00,98.883,98.925,98.854,98.9,50854601.0
2005-11-09 18:37:00,98.895,98.911,98.895,98.895,71502885.0
2005-11-09 18:38:00,98.905,98.905,98.89,98.893,41509664.0
2005-11-09 18:40:00,98.9,98.923,98.9,98.915,39617380.0
2005-11-09 18:41:00,98.92,98.94,98.9,98.92,141467267.0
2005-11-09 18:42:00,98.925,98.935,98.905,98.905,124851408.0
2005-11-09 18:43:00,98.91,98.937,98.91,98.932,80203265.0
2005-11-09 18:44:00,98.94,98.941,98.9,98.92,87996117.0
2005-11-09 18:45:00,98.905,98.943,98.905,98.94,116004596.0
2005-11-09 18:46:00,98.945,99.018,98.945,99.018,127088323.0
2005-11-09 18:47:00,99.003,99.04,99.003,99.02,43652863.0
2005-11-09 18:48:00,99.02,99.05,99.02,99.028,31353341.0
2005-11-09 18:49:00,99.017,99.033,99.017,99.02,201364911.0
2005-11-09 18:50:00,99.015,99.055,99.015,99.055,13462039.0
2005-11-09 18:51:00,99.035,99.035,99.013,99.023,179032504.0
2005-11-09 18:52:00,99.035,99.045,99.02,99.02,18961684.0
2005-11-09 18:53:00,99.025,99.045,99.025,99.025,100579086.0
2005-11-09 18:54:00,99.02,99.043,99.018,99.02,93978182.0
2005-11-09 18:55:00,99.03,99.055,99.013,99.043,155088095.0
2005-11-09 18:56:00,99.042,99.11,99.042,99.11,145926999.0
2005-11-09 18:57:00,99.095,99.105,99.04,99.075,210842610.0
2005-11-09 18:58:00,99.07,99.08,99.035,99.07,89295563.0
2005-11-09 18:59:00,99.062,99.085,99.045,99.085,175917917.0
2005-11-09 19:00:00,99.09,99.115,99.063,99.063,404570356.0
2005-11-09 19:01:00,99.063,99.085,99.063,99.085,113605860.0
2005-11-09 19:02:00,99.083,99.09,99.07,99.077,25487201.0
2005-11-09 19:03:00,99.07,99.104,99.045,99.055,128524927.0
2005-11-09 19:04:00,99.057,99.118,99.055,99.08,208871285.0
2005-11-09 19:05:00,99.085,99.107,99.085,99.093,138745355.0
2005-11-09 19:06:00,99.095,99.095,99.068,99.07,218022148.0
2005-11-09 19:07:00,99.08,99.11,99.08,99.097,13749874.0
2005-11-09 19:08:00,99.103,99.15,99.1,99.15,53809591.0
2005-11-09 19:09:00,99.137,99.18,99.137,99.17,102794648.0
2005-11-09 19:10:00,99.155,99.155,99.12,99.13,61433495.0
2005-11-09 19:11:00,99.14,99.167,99.09,99.15,159460730.0
2005-11-09 19:12:00,99.165,99.169,99.154,99.167,11692767.0
2005-11-09 19:13:00,99.165,99.165,99.117,99.117,472706561.0
2005-11-09 19:14:00,99.12,99.12,99.1,99.105,112853648.0
2005-11-09 19:15:00,99.102,99.102,99.073,99.09,44852391.0
2005-11-09 19:16:00,99.085,99.1,99.075,99.1,74990439.0
2005-11-09 19:17:00,99.1,99.1,99.077,99.085,24688809.0
2005-11-09 19:18:00,99.085,99.095,99.08,99.095,59322232.0
2005-11-09 19:19:00,99.095,99.101,99.08,99.093,47225181.0
2005-11-09 19:20:00,99.1,99.105,99.09,99.09,34166812.0
2005-11-09 19:21:00,99.08,99.095,99.08,99.095,137703891.0
2005-11-09 19:22:00,99.09,99.103,99.09,99.095,406742028.0
2005-11-09 19:23:00,99.1,99.1,99.075,99.075,32052858.0
2005-11-09 19:24:00,99.035,99.095,99.035,99.068,135630495.0
2005-11-09 19:25:00,99.07,99.085,99.068,99.07,13976366.0
2005-11-09 19:26:00,99.08,99.085,99.08,99.085,17441853.0
2005-11-09 19:27:00,99.08,99.09,99.08,99.09,19781888.0
2005-11-09 19:28:00,99.09,99.115,99.09,99.115,114616047.0
2005-11-09 19:29:00,99.125,99.125,99.065,99.065,54178591.0
2005-11-09 19:30:00,99.075,99.075,99.047,99.075,120674890.0
2005-11-09 19:31:00,99.065,99.085,99.06,99.075,25991843.0
2005-11-09 19:32:00,99.065,99.07,99.06,99.07,18128452.0
2005-11-09 19:33:00,99.07,99.07,99.045,99.065,15971520.0
2005-11-09 19:34:00,99.065,99.082,99.035,99.035,21807593.0
2005-11-09 19:35:00,99.075,99.098,99.075,99.095,445483601.0
2005-11-09 19:36:00,99.1,99.117,99.095,99.095,41126293.0
2005-11-09 19:37:00,99.117,99.12,99.1,99.12,39606135.0
2005-11-09 19:38:00,99.13,99.195,99.13,99.195,7158448.0
2005-11-09 19:39:00,99.19,99.19,99.165,99.17,17837184.0
2005-11-09 19:40:00,99.185,99.2,99.155,99.163,57653446.0
2005-11-09 19:41:00,99.16,99.165,99.13,99.165,31132523.0
2005-11-09 19:42:00,99.145,99.148,99.135,99.135,83825754.0
2005-11-09 19:43:00,99.135,99.145,99.12,99.145,168199139.0
2005-11-09 19:44:00,99.135,99.167,99.135,99.167,83395395.0
2005-11-09 19:45:00,99.17,99.216,99.17,99.215,156292890.0
2005-11-09 19:46:00,99.22,99.227,99.185,99.22,75117296.0
2005-11-09 19:47:00,99.22,99.22,99.19,99.21,30841520.0
2005-11-09 19:48:00,99.21,99.217,99.195,99.215,217317227.0
2005-11-09 19:49:00,99.205,99.235,99.205,99.225,34493863.0
2005-11-09 19:50:00,99.23,99.232,99.216,99.223,26750543.0
2005-11-09 19:51:00,99.225,99.24,99.223,99.225,29975892.0
2005-11-09 19:52:00,99.225,99.225,99.205,99.205,45336337.0
2005-11-09 19:53:00,99.155,99.213,99.15,99.167,100432255.0
2005-11-09 19:54:00,99.17,99.199,99.155,99.183,107304272.0
2005-11-09 19:55:00,99.183,99.194,99.16,99.16,34346814.0
2005-11-09 19:56:00,99.2,99.2,99.155,99.18,29326492.0
2005-11-09 19:57:00,99.17,99.189,99.163,99.165,128796357.0
2005-11-09 19:58:00,99.175,99.195,99.175,99.195,71812635.0
2005-11-09 19:59:00,99.19,99.25,99.19,99.225,33474086.0
2005-11-09 20:00:00,99.24,99.24,99.188,99.21,604423261.0
2005-11-09 20:01:00,99.2,99.22,99.197,99.22,57845863.0
2005-11-09 20:02:00,99.215,99.225,99.205,99.22,267385403.0
2005-11-09 20:03:00,99.217,99.217,99.19,99.19,32943073.0
2005-11-09 20:04:00,99.2,99.201,99.182,99.195,15367936.0
2005-11-09 20:05:00,99.2,99.2,99.19,99.19,117090765.0
2005-11-09 20:06:00,99.185,99.194,99.163,99.163,19563186.0
2005-11-09 20:07:00,99.17,99.187,99.163,99.187,63350272.0
2005-11-09 20:08:00,99.182,99.195,99.175,99.19,112685029.0
2005-11-09 20:09:00,99.205,99.205,99.183,99.195,18164684.0
2005-11-09 20:10:00,99.185,99.203,99.128,99.16,74714748.0
2005-11-09 20:11:00,99.163,99.19,99.16,99.16,287661607.0
2005-11-09 20:12:00,99.16,99.18,99.16,99.18,27693715.0
2005-11-09 20:13:00,99.185,99.185,99.112,99.123,78482695.0
2005-11-09 20:14:00,99.127,99.162,99.127,99.143,33701498.0
2005-11-09 20:15:00,99.135,99.175,99.105,99.105,54005455.0
2005-11-09 20:16:00,99.155,99.164,99.14,99.14,54330349.0
2005-11-09 20:17:00,99.145,99.19,99.145,99.165,21510669.0
2005-11-09 20:18:00,99.165,99.165,99.14,99.15,105081389.0
2005-11-09 20:19:00,99.16,99.17,99.15,99.17,46736998.0
2005-11-09 20:20:00,99.163,99.163,99.125,99.135,86664150.0
2005-11-09 20:21:00,99.13,99.181,99.13,99.155,63012408.0
2005-11-09 20:22:00,99.165,99.17,99.145,99.145,64074688.0
2005-11-09 20:23:00,99.145,99.145,99.125,99.135,60449241.0
2005-11-09 20:24:00,99.135,99.16,99.135,99.16,12074753.0
2005-11-09 20:25:00,99.155,99.185,99.143,99.17,140014323.0
2005-11-09 20:26:00,99.17,99.177,99.133,99.133,113224518.0
2005-11-09 20:27:00,99.135,99.175,99.135,99.145,49117454.0
2005-11-09 20:28:00,99.155,99.178,99.151,99.155,42538871.0
2005-11-09 20:29:00,99.165,99.173,99.125,99.165,95329752.0
2005-11-09 20:30:00,99.16,99.175,99.155,99.155,11761571.0
2005-11-09 20:31:00,99.153,99.187,99.153,99.16,173041336.0
2005-11-09 20:32:00,99.14,99.144,99.105,99.125,68717204.0
2005-11-09 20:33:00,99.138,99.16,99.11,99.138,204775046.0
2005-11-09 20:34:00,99.145,99.168,99.145,99.168,95822512.0
2005-11-09 20:35:00,99.165,99.166,99.12,99.145,12132326.0
2005-11-09 20:36:00,99.142,99.142,99.123,99.123,196672630.0
2005-11-09 20:37:00,99.12,99.141,99.103,99.13,48982089.0
2005-11-09 20:38:00,99.12,99.175,99.12,99.155,184063451.0
2005-11-09 20:39:00,99.16,99.16,99.102,99.107,90807335.0
2005-11-09 20:40:00,99.102,99.102,99.08,99.08,66219338.0
2005-11-09 20:41:00,99.08,99.08,99.05,99.05,44384713.0
2005-11-09 20:42:00,99.045,99.075,99.045,99.075,35531851.0
2005-11-09 20:43:00,99.075,99.093,99.025,99.065,128730126.0
2005-11-09 20:44:00,99.073,99.095,99.073,99.08,152137943.0
2005-11-09 20:45:00,99.085,99.11,99.063,99.11,123846831.0
2005-11-09 20:46:00,99.083,99.112,99.083,99.112,9996021.0
2005-11-09 20:47:00,99.112,99.123,99.1,99.115,150159630.0
2005-11-09 20:48:00,99.105,99.107,99.09,99.105,61593814.0
2005-11-09 20:49:00,99.113,99.133,99.098,99.133,69536626.0
2005-11-09 20:50:00,99.132,99.165,99.13,99.165,123487280.0
2005-11-09 20:51:00,99.175,99.175,99.16,99.17,37641858.0
2005-11-09 20:52:00,99.16,99.185,99.155,99.155,34058093.0
2005-11-09 20:53:00,99.163,99.192,99.163,99.175,56153458.0
2005-11-09 20:54:00,99.19,99.195,99.18,99.19,27723526.0
2005-11-09 20:55:00,99.18,99.188,99.17,99.17,76593859.0
2005-11-09 20:56:00,99.168,99.215,99.168,99.175,119620065.0
2005-11-09 20:57:00,99.18,99.2,99.17,99.18,22447969.0
2005-11-09 20:58:00,99.185,99.205,99.18,99.18,84674180.0
2005-11-09 20:59:00,99.165,99.18,99.165,99.172,45778882.0
2005-11-09 21:00:00,99.172,99.172,99.118,99.135,134381616.0
2005-11-09 21:01:00,99.13,99.185,99.13,99.185,95861237.0
2005-11-09 21:02:00,99.195,99.21,99.193,99.21,13564096.0
2005-11-09 21:03:00,99.215,99.255,99.21,99.21,36967735.0
2005-11-09 21:04:00,99.21,99.213,99.2,99.2,78817425.0
2005-11-09 21:05:00,99.197,99.248,99.197,99.248,217244456.0
2005-11-09 21:06:00,99.24,99.254,99.228,99.245,135172202.0
2005-11-09 21:07:00,99.248,99.27,99.248,99.255,82753999.0
2005-11-09 21:08:00,99.257,99.267,99.235,99.258,137704214.0
2005-11-09 21:09:00,99.252,99.258,99.249,99.25,52073053.0
2005-11-09 21:10:00,99.25,99.255,99.242,99.255,12521852.0
2005-11-09 21:11:00,99.24,99.24,99.2,99.23,15489633.0
2005-11-09 21:12:00,99.23,99.258,99.23,99.258,124209820.0
2005-11-09 21:13:00,99.245,99.27,99.23,99.23,30720042.0
2005-11-09 21:14:00,99.23,99.31,99.23,99.235,71638271.0
2005-11-09 21:15:00,99.275,99.283,99.275,99.283,64703228.0
2005-11-09 21:16:00,99.282,99.282,99.26,99.27,12959992.0
2005-11-09 21:17:00,99.26,99.28,99.255,99.28,483446397.0
2005-11-09 21:18:00,99.28,99.314,99.28,99.305,68923443.0
2005-11-09 21:19:00,99.32,99.32,99.25,99.25,106578324.0
2005-11-09 21:20:00,99.245,99.26,99.233,99.26,116517962.0
2005-11-09 21:21:00,99.275,99.275,99.233,99.233,190072733.0
2005-11-09 21:22:00,99.2,99.24,99.2,99.205,89264035.0
2005-11-09 21:23:00,99.205,99.218,99.2,99.215,22929533.0
2005-11-09 21:24:00,99.198,99.212,99.165,99.185,79979495.0
2005-11-09 21:25:00,99.183,99.21,99.18,99.195,17676980.0
2005-11-09 21:26:00,99.193,99.212,99.185,99.2,15293984.0
2005-11-09 21:27:00,99.2,99.207,99.185,99.193,67775190.0
2005-11-09 21:28:00,99.195,99.2,99.187,99.195,119086384.0
2005-11-09 21:29:00,99.193,99.193,99.193,99.193,11330224.0
2005-11-09 21:30:00,99.2,99.2,99.175,99.175,6053871.0
2005-11-09 21:31:00,99.175,99.18,99.165,99.165,9171363.0
2005-11-09 21:32:00,99.145,99.18,99.145,99.16,29978851.0
2005-11-09 21:33:00,99.165,99.179,99.15,99.15,10282962.0
2005-11-09 21:34:00,99.15,99.208,99.15,99.193,249241187.0
2005-11-09 21:35:00,99.197,99.213,99.195,99.195,12706587.0
2005-11-09 21:36:00,99.2,99.215,99.187,99.193,166965371.0
2005-11-09 21:37:00,99.155,99.23,99.155,99.23,395102.0
2005-11-09 21:38:00,99.23,99.248,99.23,99.23,110305760.0
2005-11-09 21:39:00,99.24,99.245,99.228,99.245,49443574.0
2005-11-09 21:40:00,99.245,99.29,99.24,99.29,114284128.0
2005-11-09 21:41:00,99.303,99.303,99.29,99.29,14943300.0
2005-11-09 21:42:00,99.283,99.293,99.26,99.275,29492638.0
2005-11-09 21:43:00,99.275,99.295,99.26,99.285,37414670.0
2005-11-09 21:44:00,99.265,99.283,99.265,99.275,55200604.0
2005-11-09 21:45:00,99.275,99.29,99.275,99.29,14546696.0
2005-11-09 21:46:00,99.285,99.295,99.255,99.255,112257502.0
2005-11-09 21:47:00,99.24,99.27,99.24,99.25,110259345.0
2005-11-09 21:48:00,99.25,99.26,99.235,99.235,75799324.0
2005-11-09 21:49:00,99.235,99.24,99.23,99.238,70302611.0
2005-11-09 21:50:00,99.235,99.239,99.225,99.225,37863502.0
2005-11-09 21:51:00,99.223,99.23,99.22,99.225,18490504.0
2005-11-09 21:52:00,99.23,99.23,99.21,99.21,171599048.0
2005-11-09 21:53:00,99.205,99.215,99.175,99.175,65168851.0
2005-11-09 21:54:00,99.172,99.19,99.172,99.19,296489881.0
2005-11-09 21:55:00,99.192,99.212,99.19,99.19,45945445.0
2005-11-09 21:56:00,99.18,99.205,99.145,99.145,209487604.0
2005-11-09 21:57:00,99.18,99.2,99.177,99.187,113854504.0
2005-11-09 21:58:00,99.185,99.203,99.185,99.192,44989251.0
2005-11-09 21:59:00,99.195,99.201,99.185,99.193,50852765.0
2005-11-09 22:00:00,99.2,99.202,99.19,99.19,39361796.0
2005-11-09 22:01:00,99.19,99.2,99.185,99.188,69148204.0
2005-11-09 22:02:00,99.18,99.205,99.179,99.18,9337764.0
2005-11-09 22:04:00,99.185,99.195,99.172,99.195,91418960.0
2005-11-09 22:05:00,99.19,99.198,99.17,99.17,57145415.0
2005-11-09 22:07:00,99.15,99.175,99.142,99.142,363685148.0
2005-11-09 22:08:00,99.145,99.145,99.123,99.123,88453484.0
2005-11-09 22:09:00,99.12,99.124,99.12,99.12,5432750.0
2005-11-09 22:10:00,99.125,99.149,99.125,99.135,37642807.0
2005-11-09 22:11:00,99.14,99.14,99.122,99.123,90969824.0
2005-11-09 22:13:00,99.13,99.13,99.13,99.13,3108890.0
2005-11-09 22:14:00,99.12,99.13,99.12,99.123,22691624.0
2005-11-09 22:15:00,99.123,99.135,99.122,99.135,59969315.0
2005-11-09 22:17:00,99.135,99.135,99.12,99.125,22119528.0
2005-11-09 22:18:00,99.12,99.12,99.1,99.1,57340601.0
2005-11-09 22:19:00,99.095,99.096,99.088,99.09,103122060.0
2005-11-09 22:20:00,99.097,99.097,99.085,99.085,16538363.0
2005-11-09 22:21:00,99.075,99.09,99.075,99.075,102438261.0
2005-11-09 22:24:00,99.087,99.097,99.085,99.085,13280572.0
2005-11-09 22:25:00,99.075,99.1,99.075,99.082,57787562.0
2005-11-09 22:26:00,99.085,99.085,99.085,99.085,4350082.0
2005-11-09 22:27:00,99.08,99.08,99.078,99.078,30135249.0
2005-11-09 22:28:00,99.07,99.07,99.07,99.07,4054931.0
2005-11-09 22:29:00,99.085,99.085,99.057,99.057,4859055.0
2005-11-09 22:30:00,99.045,99.072,99.045,99.045,180120334.0
2005-11-09 22:31:00,99.043,99.05,99.04,99.05,40091105.0
2005-11-09 22:32:00,99.035,99.055,99.035,99.055,55300397.0
2005-11-09 22:33:00,99.047,99.05,99.047,99.05,54736250.0
2005-11-09 22:34:00,99.045,99.047,99.02,99.02,49884844.0
2005-11-09 22:35:00,99.028,99.028,99.003,99.003,105136853.0
2005-11-09 22:36:00,99.025,99.027,99.008,99.008,73079286.0
2005-11-09 22:37:00,99.007,99.019,99.007,99.015,73131348.0
2005-11-09 22:38:00,99.015,99.031,99.0,99.03,34577476.0
2005-11-09 22:39:00,99.022,99.035,99.02,99.035,50995687.0
2005-11-09 22:41:00,99.005,99.025,99.005,99.025,88591029.0
2005-11-09 22:42:00,99.023,99.033,99.023,99.033,11630933.0
2005-11-09 22:43:00,99.033,99.05,99.026,99.05,21495799.0
2005-11-09 22:44:00,99.045,99.063,99.032,99.063,53576955.0
2005-11-09 22:45:00,99.063,99.075,99.025,99.07,101966925.0
2005-11-09 22:46:00,99.062,99.062,99.062,99.062,3949349.0
2005-11-09 22:47:00,99.055,99.067,99.045,99.045,74602625.0
2005-11-09 22:48:00,99.04,99.045,99.035,99.045,99374336.0
2005-11-09 22:49:00,99.035,99.054,99.035,99.045,48146884.0
2005-11-09 22:50:00,99.04,99.045,99.027,99.045,87093958.0
2005-11-09 22:51:00,99.04,99.04,99.015,99.035,82439351.0
2005-11-09 22:53:00,99.025,99.03,99.025,99.025,76924710.0
2005-11-09 22:54:00,99.03,99.03,99.023,99.025,21624905.0
2005-11-09 22:55:00,99.02,99.03,99.02,99.03,72654118.0
2005-11-09 22:56:00,99.04,99.055,99.033,99.055,20709946.0
2005-11-09 22:57:00,99.042,99.06,99.042,99.06,16039227.0
2005-11-09 22:58:00,99.05,99.065,99.05,99.065,20329335.0
2005-11-09 22:59:00,99.065,99.065,99.052,99.055,20186358.0
2005-11-09 23:01:00,99.065,99.065,99.05,99.05,162948499.0
2005-11-09 23:03:00,99.052,99.064,99.047,99.047,17105172.0
2005-11-09 23:04:00,99.05,99.055,99.04,99.04,59985668.0
2005-11-09 23:05:00,99.05,99.065,99.043,99.065,369880816.0
2005-11-09 23:06:00,99.06,99.065,99.052,99.058,128347634.0
2005-11-09 23:07:00,99.07,99.085,99.045,99.045,46377598.0
2005-11-09 23:08:00,99.045,99.065,99.035,99.065,35459643.0
2005-11-09 23:09:00,99.06,99.072,99.06,99.065,103705928.0
2005-11-09 23:10:00,99.053,99.065,99.052,99.06,101733313.0
2005-11-09 23:11:00,99.06,99.06,99.05,99.053,26821401.0
2005-11-09 23:12:00,99.055,99.095,99.038,99.095,131600490.0
2005-11-09 23:13:00,99.095,99.115,99.085,99.1,100722261.0
2005-11-09 23:14:00,99.09,99.12,99.058,99.12,76642107.0
2005-11-09 23:15:00,99.11,99.119,99.083,99.103,170530905.0
2005-11-09 23:16:00,99.105,99.105,99.078,99.1,27685210.0
2005-11-09 23:17:00,99.1,99.1,99.093,99.093,22501947.0
2005-11-09 23:18:00,99.095,99.105,99.092,99.095,55704509.0
2005-11-09 23:19:00,99.092,99.105,99.088,99.105,18494434.0
2005-11-09 23:20:00,99.095,99.12,99.095,99.105,9553402.0
2005-11-09 23:21:00,99.105,99.125,99.1,99.125,123298102.0
2005-11-09 23:22:00,99.113,99.122,99.111,99.115,74790155.0
2005-11-09 23:23:00,99.1,99.12,99.1,99.108,67145455.0
2005-11-09 23:24:00,99.11,99.119,99.1,99.1,87266087.0
2005-11-09 23:25:00,99.105,99.11,99.105,99.105,39844928.0
2005-11-09 23:26:00,99.11,99.11,99.06,99.1,125720326.0
2005-11-09 23:27:00,99.1,99.105,99.09,99.105,30788221.0
2005-11-09 23:28:00,99.095,99.121,99.095,99.12,12562314.0
2005-11-09 23:29:00,99.125,99.125,99.11,99.12,54754328.0
2005-11-09 23:30:00,99.12,99.12,99.12,99.12,1260278.0
2005-11-09 23:31:00,99.113,99.12,99.105,99.12,71788962.0
2005-11-09 23:32:00,99.112,99.125,99.112,99.123,12730866.0
2005-11-09 23:33:00,99.12,99.12,99.107,99.11,190325302.0
2005-11-09 23:34:00,99.113,99.125,99.113,99.125,21981718.0
2005-11-09 23:35:00,99.12,99.12,99.112,99.112,6573993.0
2005-11-09 23:36:00,99.115,99.115,99.115,99.115,19151525.0
2005-11-09 23:37:00,99.11,99.13,99.11,99.13,136753252.0
2005-11-09 23:38:00,99.125,99.125,99.095,99.095,98314764.0
2005-11-09 23:39:00,99.1,99.1,99.088,99.09,43018319.0
2005-11-09 23:40:00,99.085,99.095,99.08,99.09,55805634.0
2005-11-09 23:43:00,99.09,99.095,99.078,99.083,27605117.0
2005-11-09 23:44:00,99.085,99.1,99.082,99.1,53556390.0
2005-11-09 23:45:00,99.1,99.1,99.055,99.093,37284911.0
2005-11-09 23:47:00,99.095,99.095,99.055,99.055,53555601.0
2005-11-09 23:49:00,99.06,99.075,99.051,99.053,69470731.0
2005-11-09 23:51:00,99.065,99.065,99.042,99.042,9460633.0
2005-11-09 23:52:00,99.045,99.045,99.02,99.02,529883299.0
2005-11-09 23:54:00,99.017,99.035,99.01,99.035,105797038.0
2005-11-09 23:55:00,99.01,99.045,99.0,99.0,235566173.0
2005-11-09 23:56:00,99.005,99.005,98.99,98.99,224229463.0
2005-11-10 00:30:00,98.995,99.006,98.955,98.995,392716441.0
2005-11-10 00:31:00,98.99,99.0,98.985,99.0,51522203.0
2005-11-10 00:36:00,99.0,99.005,98.992,99.005,65095710.0
2005-11-10 00:41:00,98.993,99.041,98.993,99.035,76098952.0
2005-11-10 00:45:00,99.032,99.066,99.032,99.035,29511398.0
2005-11-10 00:48:00,99.07,99.07,99.06,99.065,103404026.0
2005-11-10 00:52:00,99.075,99.093,99.074,99.077,29281444.0
2005-11-10 00:55:00,99.088,99.088,99.076,99.08,44349535.0
2005-11-10 00:56:00,99.07,99.102,99.07,99.08,543098951.0
2005-11-10 00:59:00,99.082,99.095,99.082,99.095,121720933.0
2005-11-10 01:00:00,99.098,99.11,99.094,99.11,49362346.0
2005-11-10 01:01:00,99.1,99.116,99.093,99.105,44029453.0
2005-11-10 01:03:00,99.105,99.144,99.105,99.13,241771594.0
2005-11-10 01:04:00,99.13,99.13,99.103,99.103,13719517.0
2005-11-10 01:05:00,99.1,99.125,99.1,99.105,70669074.0
2005-11-10 01:06:00,99.11,99.12,99.103,99.107,45022604.0
2005-11-10 01:07:00,99.105,99.129,99.105,99.108,118104420.0
2005-11-10 01:08:00,99.115,99.115,99.089,99.1,88745360.0
2005-11-10 01:09:00,99.09,99.12,99.09,99.12,65916181.0
2005-11-10 01:10:00,99.13,99.135,99.122,99.13,171969717.0
2005-11-10 01:11:00,99.125,99.145,99.122,99.132,120926703.0
2005-11-10 01:12:00,99.14,99.14,99.14,99.14,1212442.0
2005-11-10 01:13:00,99.14,99.154,99.139,99.153,48637007.0
2005-11-10 01:14:00,99.155,99.162,99.145,99.145,19555961.0
2005-11-10 01:15:00,99.143,99.143,99.11,99.11,63265483.0
2005-11-10 01:16:00,99.11,99.123,99.11,99.12,58207055.0
2005-11-10 01:17:00,99.12,99.123,99.105,99.113,79469669.0
2005-11-10 01:18:00,99.113,99.135,99.112,99.133,53476993.0
2005-11-10 01:19:00,99.115,99.132,99.113,99.113,228492133.0
2005-11-10 01:20:00,99.12,99.129,99.12,99.12,6395173.0
2005-11-10 01:21:00,99.12,99.155,99.12,99.155,89131281.0
2005-11-10 01:22:00,99.153,99.163,99.14,99.14,42620664.0
2005-11-10 01:23:00,99.143,99.16,99.143,99.145,21177500.0
2005-11-10 01:24:00,99.15,99.15,99.137,99.145,141773160.0
2005-11-10 01:25:00,99.143,99.155,99.143,99.155,14544830.0
2005-11-10 01:26:00,99.145,99.145,99.135,99.135,29287703.0
2005-11-10 01:27:00,99.13,99.135,99.125,99.135,6748271.0
2005-11-10 01:28:00,99.122,99.145,99.122,99.145,89191464.0
2005-11-10 01:29:00,99.15,99.15,99.127,99.135,84838806.0
2005-11-10 01:30:00,99.14,99.15,99.14,99.143,7292436.0
2005-11-10 01:31:00,99.14,99.15,99.139,99.15,62563974.0
2005-11-10 01:32:00,99.145,99.184,99.13,99.163,308078013.0
2005-11-10 01:33:00,99.17,99.183,99.154,99.155,27861530.0
2005-11-10 01:37:00,99.16,99.18,99.158,99.18,4286821.0
2005-11-10 01:38:00,99.175,99.187,99.175,99.183,24458921.0
2005-11-10 01:39:00,99.175,99.199,99.175,99.18,476681881.0
2005-11-10 01:40:00,99.183,99.183,99.155,99.155,76846790.0
2005-11-10 01:41:00,99.165,99.178,99.165,99.178,22933946.0
2005-11-10 01:42:00,99.178,99.185,99.177,99.185,47218651.0
2005-11-10 01:43:00,99.175,99.193,99.171,99.193,371587107.0
2005-11-10 01:44:00,99.19,99.215,99.175,99.215,91971234.0
2005-11-10 01:45:00,99.202,99.202,99.18,99.18,475516130.0
2005-11-10 01:46:00,99.182,99.215,99.182,99.215,30516056.0
2005-11-10 01:47:00,99.215,99.22,99.215,99.22,11931441.0
2005-11-10 01:48:00,99.215,99.225,99.213,99.22,24446998.0
2005-11-10 01:49:00,99.22,99.22,99.212,99.215,27831535.0
2005-11-10 01:50:00,99.218,99.225,99.213,99.225,189109178.0
2005-11-10 01:51:00,99.215,99.215,99.19,99.215,103843868.0
2005-11-10 01:52:00,99.2,99.225,99.193,99.215,21078169.0
2005-11-10 01:53:00,99.21,99.21,99.21,99.21,1604831.0
2005-11-10 01:55:00,99.21,99.225,99.207,99.22,4821278.0
2005-11-10 01:56:00,99.22,99.24,99.198,99.24,48054935.0
2005-11-10 01:57:00,99.245,99.245,99.21,99.225,98023689.0
2005-11-10 01:58:00,99.237,99.257,99.234,99.235,81635419.0
2005-11-10 01:59:00,99.245,99.245,99.245,99.245,295097.0
2005-11-10 02:00:00,99.245,99.245,99.245,99.245,326471.0
2005-11-10 02:01:00,99.235,99.24,99.205,99.227,89219038.0
2005-11-10 02:02:00,99.215,99.245,99.215,99.245,102129287.0
2005-11-10 02:03:00,99.24,99.24,99.218,99.22,44902761.0
2005-11-10 02:04:00,99.22,99.221,99.19,99.19,4401386.0
2005-11-10 02:05:00,99.182,99.21,99.182,99.195,24459179.0
2005-11-10 02:08:00,99.215,99.215,99.205,99.205,1693896.0
2005-11-10 02:09:00,99.215,99.215,99.187,99.188,205397170.0
2005-11-10 02:10:00,99.185,99.19,99.18,99.18,29158233.0
2005-11-10 02:11:00,99.18,99.185,99.173,99.175,23827483.0
2005-11-10 02:12:00,99.18,99.18,99.175,99.175,10909245.0
2005-11-10 02:13:00,99.175,99.203,99.175,99.192,30485570.0
2005-11-10 02:14:00,99.19,99.205,99.19,99.192,441355251.0
2005-11-10 02:15:00,99.205,99.205,99.195,99.2,84076453.0
2005-11-10 02:16:00,99.203,99.203,99.18,99.195,338730260.0
2005-11-10 02:17:00,99.205,99.205,99.182,99.188,46525423.0
2005-11-10 02:18:00,99.188,99.195,99.185,99.185,22385502.0
2005-11-10 02:19:00,99.175,99.204,99.175,99.193,84707663.0
2005-11-10 02:20:00,99.18,99.195,99.18,99.185,527069739.0
2005-11-10 02:21:00,99.193,99.193,99.185,99.185,13212573.0
2005-11-10 02:22:00,99.19,99.19,99.183,99.19,4169248.0
2005-11-10 02:23:00,99.185,99.195,99.175,99.195,85992730.0
2005-11-10 02:24:00,99.185,99.19,99.185,99.19,62957934.0
2005-11-10 02:26:00,99.185,99.189,99.17,99.17,26875211.0
2005-11-10 02:27:00,99.163,99.185,99.161,99.165,283212012.0
2005-11-10 02:28:00,99.17,99.17,99.157,99.16,58872659.0
2005-11-10 02:29:00,99.163,99.176,99.162,99.17,6912917.0
2005-11-10 02:30:00,99.165,99.165,99.14,99.14,90167715.0
2005-11-10 02:31:00,99.135,99.136,99.12,99.122,91883655.0
2005-11-10 02:32:00,99.135,99.135,99.125,99.13,7404292.0
2005-11-10 02:33:00,99.135,99.135,99.11,99.115,26928744.0
2005-11-10 02:34:00,99.125,99.125,99.093,99.093,15646333.0
2005-11-10 02:35:00,99.105,99.127,99.105,99.12,154235374.0
2005-11-10 02:36:00,99.115,99.121,99.093,99.103,21554707.0
2005-11-10 02:37:00,99.1,99.143,99.1,99.123,40645299.0
2005-11-10 02:38:00,99.125,99.125,99.1,99.1,88065689.0
2005-11-10 02:40:00,99.103,99.127,99.103,99.125,239308896.0
2005-11-10 02:41:00,99.133,99.133,99.1,99.113,49479085.0
2005-11-10 02:42:00,99.123,99.153,99.107,99.14,84821930.0
2005-11-10 02:43:00,99.14,99.14,99.11,99.11,64048256.0
2005-11-10 02:44:00,99.1,99.121,99.1,99.103,61788733.0
2005-11-10 02:45:00,99.105,99.115,99.105,99.115,19561830.0
2005-11-10 02:46:00,99.113,99.129,99.104,99.11,53683231.0
2005-11-10 02:47:00,99.11,99.11,99.11,99.11,1126910.0
2005-11-10 02:48:00,99.102,99.118,99.098,99.105,110364794.0
2005-11-10 02:49:00,99.11,99.11,99.097,99.11,181940025.0
2005-11-10 02:51:00,99.11,99.11,99.094,99.105,90206714.0
2005-11-10 02:52:00,99.098,99.098,99.085,99.085,127240279.0
2005-11-10 02:53:00,99.087,99.087,99.055,99.08,47876015.0
2005-11-10 02:54:00,99.075,99.075,99.055,99.07,75372301.0
2005-11-10 02:55:00,99.073,99.076,99.05,99.05,13051290.0
2005-11-10 02:56:00,99.05,99.063,99.035,99.035,260333384.0
2005-11-10 02:57:00,99.04,99.057,99.04,99.045,90649774.0
2005-11-10 02:58:00,99.045,99.064,99.033,99.06,40231591.0
2005-11-10 02:59:00,99.06,99.06,99.037,99.038,45145734.0
2005-11-10 03:00:00,99.035,99.036,98.982,98.982,128384063.0
2005-11-10 03:01:00,99.0,99.0,98.97,98.98,63098491.0
2005-11-10 03:02:00,98.99,99.007,98.99,99.003,84491240.0
2005-11-10 03:03:00,98.99,99.014,98.99,99.01,515371931.0
2005-11-10 03:04:00,99.02,99.045,99.018,99.028,44045619.0
2005-11-10 03:05:00,99.03,99.043,99.02,99.04,108190837.0
2005-11-10 03:06:00,99.022,99.053,99.022,99.033,70577562.0
2005-11-10 03:07:00,99.027,99.055,99.025,99.035,29628093.0
2005-11-10 03:08:00,99.03,99.035,99.013,99.013,43437433.0
2005-11-10 03:09:00,99.003,99.003,98.985,98.985,15296440.0
2005-11-10 03:10:00,98.99,99.005,98.989,98.992,238107468.0
2005-11-10 03:11:00,98.995,98.995,98.988,98.99,99093459.0
2005-11-10 03:12:00,98.982,98.982,98.971,98.975,112813819.0
2005-11-10 03:13:00,98.98,98.989,98.979,98.985,264520255.0
2005-11-10 03:14:00,98.965,98.985,98.965,98.972,30296065.0
2005-11-10 03:15:00,98.983,98.983,98.97,98.97,57920850.0
2005-11-10 03:16:00,98.975,98.975,98.94,98.97,14679641.0
2005-11-10 03:17:00,98.975,98.983,98.965,98.965,33369017.0
2005-11-10 03:18:00,98.975,98.99,98.975,98.983,72097540.0
2005-11-10 03:19:00,98.985,98.993,98.985,98.993,50176031.0
2005-11-10 03:20:00,98.998,98.998,98.982,98.982,56169013.0
2005-11-10 03:21:00,98.977,99.01,98.977,99.01,137093804.0
2005-11-10 03:22:00,99.01,99.01,99.003,99.003,66733416.0
2005-11-10 03:23:00,99.015,99.015,99.002,99.01,69037763.0
2005-11-10 03:24:00,98.995,99.024,98.995,99.01,21464943.0
2005-11-10 03:25:00,99.015,99.023,99.015,99.023,896888.0
2005-11-10 03:26:00,99.007,99.025,99.006,99.025,107444381.0
2005-11-10 03:27:00,99.025,99.033,99.02,99.025,15236382.0
2005-11-10 03:28:00,99.03,99.053,99.03,99.03,56271520.0
2005-11-10 03:29:00,99.035,99.055,98.995,99.055,413385723.0
2005-11-10 03:31:00,99.043,99.05,99.041,99.05,155698392.0
2005-11-10 03:32:00,99.045,99.059,99.007,99.058,43818887.0
2005-11-10 03:33:00,99.043,99.06,99.035,99.04,47282086.0
2005-11-10 03:35:00,99.053,99.055,99.045,99.045,115464434.0
2005-11-10 03:36:00,99.045,99.076,99.045,99.05,21345691.0
2005-11-10 03:37:00,99.065,99.065,99.06,99.06,57565560.0
2005-11-10 03:38:00,99.063,99.08,99.06,99.06,101441072.0
2005-11-10 03:39:00,99.055,99.055,99.025,99.025,22501635.0
2005-11-10 03:40:00,99.03,99.043,99.012,99.04,53311775.0
2005-11-10 03:41:00,99.022,99.022,99.02,99.02,10884010.0
2005-11-10 03:42:00,99.022,99.022,99.01,99.01,31437659.0
2005-11-10 03:43:00,99.028,99.043,99.028,99.03,135650302.0
2005-11-10 03:45:00,99.03,99.06,99.03,99.06,11790250.0
2005-11-10 03:46:00,99.06,99.06,99.053,99.055,55957463.0
2005-11-10 03:47:00,99.043,99.065,99.043,99.065,59420334.0
2005-11-10 03:48:00,99.07,99.07,99.057,99.068,295937216.0
2005-11-10 03:49:00,99.075,99.085,99.07,99.075,27895462.0
2005-11-10 03:50:00,99.08,99.08,99.059,99.06,10363440.0
2005-11-10 03:51:00,99.052,99.065,99.052,99.065,5660490.0
2005-11-10 03:53:00,99.063,99.068,99.05,99.05,173924596.0
2005-11-10 03:54:00,99.06,99.061,99.049,99.05,11198278.0
2005-11-10 03:55:00,99.045,99.05,99.04,99.05,313146142.0
2005-11-10 03:57:00,99.055,99.055,99.04,99.053,331916110.0
2005-11-10 03:58:00,99.055,99.055,99.027,99.03,672577149.0
2005-11-10 03:59:00,99.02,99.071,99.02,99.055,84408453.0
2005-11-10 04:00:00,99.065,99.07,99.063,99.065,12870658.0
2005-11-10 04:01:00,99.055,99.06,99.05,99.05,26556685.0
2005-11-10 04:02:00,99.06,99.064,99.057,99.06,44436954.0
2005-11-10 04:03:00,99.06,99.066,99.055,99.055,237330085.0
2005-11-10 04:04:00,99.05,99.065,99.05,99.05,242651585.0
2005-11-10 04:05:00,99.055,99.06,99.055,99.057,116120113.0
2005-11-10 04:06:00,99.065,99.065,99.039,99.042,13574128.0
2005-11-10 04:07:00,99.05,99.055,99.035,99.045,567023338.0
2005-11-10 04:08:00,99.055,99.055,99.055,99.055,295850.0
2005-11-10 04:11:00,99.05,99.072,99.05,99.072,19148391.0
2005-11-10 04:12:00,99.075,99.095,99.075,99.095,57309364.0
2005-11-10 04:13:00,99.09,99.1,99.061,99.1,54992866.0
2005-11-10 04:14:00,99.103,99.11,99.061,99.11,35933798.0
2005-11-10 04:15:00,99.11,99.115,99.1,99.105,52910876.0
2005-11-10 04:16:00,99.103,99.12,99.078,99.11,26003314.0
2005-11-10 04:17:00,99.097,99.11,99.097,99.1,37708706.0
2005-11-10 04:19:00,99.11,99.125,99.103,99.105,50810918.0
2005-11-10 04:20:00,99.11,99.12,99.108,99.12,46830307.0
2005-11-10 04:21:00,99.115,99.125,99.115,99.125,104434636.0
2005-11-10 04:24:00,99.122,99.14,99.122,99.14,6031740.0
2005-11-10 04:25:00,99.145,99.175,99.145,99.153,21988316.0
2005-11-10 04:26:00,99.15,99.17,99.147,99.16,210443722.0
2005-11-10 04:27:00,99.163,99.178,99.152,99.152,12713069.0
2005-11-10 04:28:00,99.16,99.161,99.142,99.153,67117581.0
2005-11-10 04:30:00,99.16,99.174,99.157,99.165,56669767.0
2005-11-10 04:31:00,99.16,99.16,99.142,99.145,12670010.0
2005-11-10 04:32:00,99.155,99.155,99.12,99.14,31108641.0
2005-11-10 04:33:00,99.14,99.147,99.103,99.14,135255866.0
2005-11-10 04:34:00,99.135,99.14,99.135,99.135,41018044.0
2005-11-10 04:35:00,99.13,99.13,99.13,99.13,66084082.0
2005-11-10 04:36:00,99.128,99.13,99.12,99.12,73834895.0
2005-11-10 04:37:00,99.135,99.135,99.12,99.123,81711085.0
2005-11-10 04:38:00,99.135,99.15,99.125,99.125,125086843.0
2005-11-10 04:39:00,99.125,99.144,99.125,99.135,9472883.0
2005-11-10 04:40:00,99.135,99.15,99.115,99.142,18675587.0
2005-11-10 04:41:00,99.135,99.152,99.135,99.135,55245969.0
2005-11-10 04:43:00,99.14,99.155,99.133,99.155,30672734.0
2005-11-10 04:46:00,99.15,99.168,99.143,99.155,108082695.0
2005-11-10 04:47:00,99.155,99.165,99.115,99.155,139422068.0
2005-11-10 04:48:00,99.153,99.164,99.153,99.16,26988730.0
2005-11-10 04:49:00,99.16,99.162,99.143,99.143,110531633.0
2005-11-10 04:50:00,99.155,99.17,99.154,99.16,110102911.0
2005-11-10 04:51:00,99.165,99.185,99.165,99.185,39382101.0
2005-11-10 04:52:00,99.185,99.199,99.178,99.18,50780244.0
2005-11-10 04:53:00,99.178,99.191,99.176,99.18,135017498.0
2005-11-10 04:54:00,99.185,99.19,99.177,99.19,354971992.0
2005-11-10 04:55:00,99.18,99.195,99.18,99.18,56451788.0
2005-11-10 04:56:00,99.177,99.185,99.172,99.172,15629726.0
2005-11-10 04:57:00,99.18,99.185,99.17,99.175,170362604.0
2005-11-10 04:58:00,99.17,99.179,99.163,99.165,152487834.0
2005-11-10 04:59:00,99.16,99.177,99.152,99.152,72936465.0
2005-11-10 05:00:00,99.155,99.168,99.155,99.165,18398066.0
2005-11-10 05:01:00,99.165,99.172,99.15,99.15,18940964.0
2005-11-10 05:03:00,99.165,99.165,99.12,99.12,22343239.0
2005-11-10 05:04:00,99.11,99.13,99.11,99.13,72712289.0
2005-11-10 05:05:00,99.115,99.153,99.115,99.15,22746297.0
2005-11-10 05:06:00,99.145,99.145,99.14,99.145,81869635.0
2005-11-10 05:07:00,99.15,99.155,99.13,99.145,48646521.0
2005-11-10 05:08:00,99.155,99.16,99.15,99.15,87274347.0
2005-11-10 05:09:00,99.155,99.17,99.155,99.17,37704075.0
2005-11-10 05:10:00,99.175,99.175,99.145,99.145,48330539.0
2005-11-10 05:11:00,99.155,99.163,99.149,99.15,102394989.0
2005-11-10 05:12:00,99.155,99.165,99.145,99.145,72345446.0
2005-11-10 05:14:00,99.16,99.165,99.115,99.153,109406574.0
2005-11-10 05:15:00,99.153,99.153,99.135,99.135,56539630.0
2005-11-10 05:16:00,99.14,99.143,99.125,99.143,21838666.0
2005-11-10 05:17:00,99.143,99.143,99.143,99.143,10887329.0
2005-11-10 05:18:00,99.145,99.145,99.134,99.135,98227109.0
2005-11-10 05:20:00,99.145,99.155,99.132,99.132,51113249.0
2005-11-10 05:21:00,99.14,99.162,99.135,99.135,37682516.0
2005-11-10 05:22:00,99.135,99.15,99.135,99.137,74761144.0
2005-11-10 05:23:00,99.138,99.153,99.138,99.145,67051367.0
2005-11-10 05:25:00,99.14,99.155,99.14,99.155,47396526.0
2005-11-10 05:27:00,99.165,99.187,99.165,99.175,54450964.0
2005-11-10 05:28:00,99.19,99.19,99.168,99.183,39048508.0
2005-11-10 05:29:00,99.185,99.21,99.175,99.175,168841712.0
2005-11-10 05:30:00,99.187,99.205,99.187,99.205,5217497.0
2005-11-10 05:35:00,99.195,99.255,99.195,99.207,14707168.0
2005-11-10 05:36:00,99.21,99.21,99.193,99.205,33268291.0
2005-11-10 05:40:00,99.21,99.235,99.21,99.215,113796136.0
2005-11-10 05:41:00,99.22,99.22,99.195,99.2,59101836.0
2005-11-10 05:42:00,99.205,99.215,99.205,99.215,22255285.0
2005-11-10 05:43:00,99.205,99.225,99.165,99.225,6911857.0
2005-11-10 05:44:00,99.225,99.225,99.206,99.213,56145786.0
2005-11-10 05:45:00,99.213,99.214,99.208,99.21,23931264.0
2005-11-10 05:48:00,99.213,99.22,99.21,99.22,94504284.0
2005-11-10 05:49:00,99.215,99.235,99.205,99.225,41709483.0
2005-11-10 05:50:00,99.23,99.23,99.23,99.23,592798.0
2005-11-10 05:54:00,99.233,99.24,99.233,99.24,9839025.0
2005-11-10 05:55:00,99.245,99.265,99.237,99.265,101418862.0
2005-11-10 05:56:00,99.255,99.265,99.255,99.255,51690139.0
2005-11-10 05:57:00,99.26,99.272,99.259,99.26,9430180.0
2005-11-10 05:58:00,99.268,99.27,99.255,99.27,73351230.0
2005-11-10 05:59:00,99.27,99.271,99.26,99.26,39432774.0
2005-11-10 06:00:00,99.253,99.265,99.253,99.265,50081506.0
2005-11-10 06:02:00,99.267,99.275,99.25,99.25,113480017.0
2005-11-10 06:03:00,99.215,99.27,99.215,99.25,226816381.0
2005-11-10 06:04:00,99.26,99.275,99.245,99.252,47705792.0
2005-11-10 06:05:00,99.25,99.265,99.25,99.252,308393883.0
2005-11-10 06:06:00,99.255,99.255,99.24,99.245,63703666.0
2005-11-10 06:07:00,99.25,99.255,99.235,99.24,159701305.0
2005-11-10 06:08:00,99.235,99.238,99.215,99.223,19784404.0
2005-11-10 06:09:00,99.235,99.236,99.225,99.225,38269153.0
2005-11-10 06:10:00,99.228,99.24,99.224,99.225,74151049.0
2005-11-10 06:11:00,99.225,99.231,99.22,99.23,69623703.0
2005-11-10 06:12:00,99.23,99.23,99.218,99.22,103075011.0
2005-11-10 06:13:00,99.235,99.235,99.214,99.215,117645676.0
2005-11-10 06:14:00,99.22,99.235,99.22,99.235,14214085.0
2005-11-10 06:15:00,99.235,99.247,99.225,99.225,60151032.0
2005-11-10 06:16:00,99.245,99.253,99.235,99.235,35841238.0
2005-11-10 06:17:00,99.235,99.245,99.23,99.233,29380990.0
2005-11-10 06:18:00,99.24,99.24,99.23,99.233,15175485.0
2005-11-10 06:19:00,99.24,99.255,99.235,99.235,119932970.0
2005-11-10 06:20:00,99.255,99.26,99.239,99.24,48440849.0
2005-11-10 06:21:00,99.23,99.255,99.23,99.24,104903247.0
2005-11-10 06:22:00,99.24,99.24,99.185,99.185,413805.0
2005-11-10 06:23:00,99.223,99.24,99.205,99.24,175919686.0
2005-11-10 06:24:00,99.235,99.245,99.232,99.237,12787146.0
2005-11-10 06:25:00,99.233,99.24,99.23,99.23,273921517.0
2005-11-10 06:27:00,99.24,99.24,99.215,99.215,6188837.0
2005-11-10 06:28:00,99.235,99.25,99.235,99.245,8451310.0
2005-11-10 06:31:00,99.235,99.243,99.215,99.215,128215314.0
2005-11-10 06:32:00,99.213,99.24,99.213,99.24,65865100.0
2005-11-10 06:33:00,99.24,99.24,99.223,99.223,14112747.0
2005-11-10 06:34:00,99.225,99.225,99.183,99.183,17730170.0
2005-11-10 06:36:00,99.195,99.208,99.185,99.185,25186218.0
2005-11-10 06:37:00,99.185,99.21,99.185,99.21,84859808.0
2005-11-10 06:38:00,99.213,99.213,99.196,99.205,173820516.0
2005-11-10 06:39:00,99.19,99.2,99.19,99.195,123836713.0
2005-11-10 06:40:00,99.2,99.2,99.192,99.2,107829140.0
2005-11-10 06:41:00,99.185,99.2,99.185,99.2,74302981.0
2005-11-10 06:42:00,99.21,99.213,99.2,99.2,532254107.0
2005-11-10 06:44:00,99.183,99.215,99.183,99.215,68490768.0
2005-11-10 06:45:00,99.195,99.215,99.195,99.2,65880329.0
2005-11-10 06:46:00,99.2,99.213,99.195,99.195,32608050.0
2005-11-10 06:47:00,99.198,99.226,99.198,99.2,120498461.0
2005-11-10 06:48:00,99.2,99.2,99.159,99.19,17017835.0
2005-11-10 06:49:00,99.205,99.21,99.2,99.21,11742172.0
2005-11-10 06:50:00,99.21,99.216,99.202,99.202,47790978.0
2005-11-10 06:52:00,99.205,99.215,99.205,99.208,87330096.0
2005-11-10 06:53:00,99.205,99.225,99.2,99.2,137202803.0
2005-11-10 06:54:00,99.218,99.22,99.201,99.207,234503943.0
2005-11-10 06:55:00,99.21,99.215,99.21,99.21,75807852.0
2005-11-10 06:56:00,99.21,99.21,99.187,99.195,36616217.0
2005-11-10 06:57:00,99.2,99.215,99.191,99.215,13189514.0
2005-11-10 06:58:00,99.205,99.227,99.203,99.21,90154459.0
2005-11-10 06:59:00,99.215,99.215,99.159,99.192,141275882.0
2005-11-10 07:00:00,99.192,99.26,99.192,99.195,48551153.0
2005-11-10 07:01:00,99.205,99.205,99.2,99.2,6574678.0
2005-11-10 07:02:00,99.2,99.2,99.185,99.2,20641810.0
2005-11-10 07:03:00,99.195,99.2,99.185,99.188,111690072.0
2005-11-10 07:04:00,99.19,99.192,99.16,99.16,71717093.0
2005-11-10 07:05:00,99.17,99.175,99.16,99.17,29552847.0
2005-11-10 07:06:00,99.145,99.165,99.145,99.163,61289519.0
2005-11-10 07:07:00,99.155,99.17,99.155,99.16,31579129.0
2005-11-10 07:08:00,99.17,99.175,99.16,99.175,38698323.0
2005-11-10 07:09:00,99.165,99.172,99.152,99.152,113676957.0
2005-11-10 07:11:00,99.155,99.175,99.155,99.155,57280587.0
2005-11-10 07:12:00,99.165,99.173,99.15,99.152,151279093.0
2005-11-10 07:13:00,99.152,99.17,99.103,99.103,10593492.0
2005-11-10 07:14:00,99.11,99.145,99.109,99.145,127362028.0
2005-11-10 07:15:00,99.14,99.14,99.133,99.133,147292035.0
2005-11-10 07:16:00,99.125,99.15,99.095,99.145,141074099.0
2005-11-10 07:18:00,99.15,99.155,99.14,99.15,43677144.0
2005-11-10 07:19:00,99.15,99.15,99.122,99.122,68133903.0
2005-11-10 07:20:00,99.127,99.127,99.11,99.11,87264405.0
2005-11-10 07:21:00,99.105,99.118,99.105,99.11,170776995.0
2005-11-10 07:22:00,99.12,99.12,99.098,99.1,50879911.0
2005-11-10 07:23:00,99.103,99.122,99.103,99.122,200033193.0
2005-11-10 07:24:00,99.125,99.132,99.105,99.105,11177747.0
2005-11-10 07:26:00,99.098,99.118,99.096,99.118,196125899.0
2005-11-10 07:27:00,99.105,99.13,99.095,99.11,68477536.0
2005-11-10 07:28:00,99.11,99.115,99.093,99.093,162985157.0
2005-11-10 07:29:00,99.095,99.107,99.09,99.09,12617005.0
2005-11-10 07:30:00,99.095,99.095,99.04,99.085,92968356.0
2005-11-10 07:31:00,99.075,99.095,99.065,99.085,44242194.0
2005-11-10 07:32:00,99.075,99.092,99.075,99.075,53313204.0
2005-11-10 07:33:00,99.073,99.11,99.072,99.1,117709241.0
2005-11-10 07:34:00,99.09,99.106,99.09,99.095,127948752.0
2005-11-10 07:35:00,99.1,99.11,99.097,99.105,12420030.0
2005-11-10 07:36:00,99.105,99.115,99.095,99.115,58888693.0
2005-11-10 07:37:00,99.115,99.12,99.095,99.115,59421949.0
2005-11-10 07:38:00,99.105,99.11,99.096,99.11,59931907.0
2005-11-10 07:39:00,99.115,99.115,99.103,99.103,92274435.0
2005-11-10 07:40:00,99.11,99.11,99.09,99.1,46550793.0
2005-11-10 07:42:00,99.095,99.135,99.095,99.135,22528979.0
2005-11-10 07:43:00,99.13,99.155,99.128,99.155,58463736.0
2005-11-10 07:44:00,99.105,99.155,99.105,99.155,55848452.0
2005-11-10 07:45:00,99.163,99.163,99.152,99.157,35356167.0
2005-11-10 07:46:00,99.153,99.165,99.15,99.165,84245058.0
2005-11-10 07:47:00,99.16,99.16,99.152,99.16,26180483.0
2005-11-10 07:48:00,99.16,99.17,99.153,99.153,316738178.0
2005-11-10 07:49:00,99.15,99.165,99.115,99.155,74587950.0
2005-11-10 07:50:00,99.165,99.17,99.156,99.165,17806768.0
2005-11-10 07:51:00,99.16,99.16,99.152,99.152,119788491.0
2005-11-10 07:52:00,99.157,99.167,99.14,99.14,62211795.0
2005-11-10 07:53:00,99.143,99.154,99.125,99.125,19974665.0
2005-11-10 07:54:00,99.14,99.14,99.129,99.14,121287304.0
2005-11-10 07:55:00,99.145,99.145,99.116,99.14,16152970.0
2005-11-10 07:56:00,99.13,99.147,99.128,99.147,35154275.0
2005-11-10 07:57:00,99.15,99.165,99.148,99.155,273288439.0
2005-11-10 07:58:00,99.16,99.165,99.145,99.15,55927551.0
2005-11-10 07:59:00,99.16,99.16,99.148,99.16,559340419.0
2005-11-10 08:00:00,99.145,99.16,99.143,99.16,33185372.0
2005-11-10 08:01:00,99.165,99.165,99.148,99.165,71052373.0
2005-11-10 08:02:00,99.155,99.164,99.143,99.15,131895907.0
2005-11-10 08:03:00,99.16,99.16,99.135,99.16,32329944.0
2005-11-10 08:04:00,99.15,99.165,99.15,99.153,32353818.0
2005-11-10 08:05:00,99.153,99.17,99.117,99.16,116054802.0
2005-11-10 08:06:00,99.157,99.202,99.135,99.135,91827972.0
2005-11-10 08:07:00,99.185,99.185,99.155,99.155,48539975.0
2005-11-10 08:08:00,99.155,99.161,99.145,99.145,32280737.0
2005-11-10 08:09:00,99.143,99.172,99.143,99.15,25307986.0
2005-11-10 08:10:00,99.145,99.155,99.145,99.145,32795078.0
2005-11-10 08:11:00,99.155,99.155,99.137,99.14,202438027.0
2005-11-10 08:12:00,99.15,99.15,99.145,99.15,32577923.0
2005-11-10 08:13:00,99.15,99.155,99.135,99.14,74647021.0
2005-11-10 08:14:00,99.135,99.155,99.135,99.15,145945366.0
2005-11-10 08:15:00,99.157,99.157,99.14,99.145,81432867.0
2005-11-10 08:16:00,99.155,99.156,99.145,99.145,155682281.0
2005-11-10 08:17:00,99.145,99.153,99.115,99.115,78798412.0
2005-11-10 08:18:00,99.135,99.14,99.128,99.14,34309589.0
2005-11-10 08:19:00,99.143,99.145,99.135,99.145,55265959.0
2005-11-10 08:20:00,99.13,99.14,99.125,99.14,17860401.0
2005-11-10 08:21:00,99.145,99.145,99.132,99.14,7508336.0
2005-11-10 08:22:00,99.12,99.14,99.117,99.137,43242859.0
2005-11-10 08:23:00,99.125,99.15,99.124,99.15,42911406.0
2005-11-10 08:24:00,99.135,99.138,99.125,99.135,448578796.0
2005-11-10 08:25:00,99.095,99.14,99.095,99.135,20989021.0
2005-11-10 08:27:00,99.14,99.14,99.13,99.135,18606641.0
2005-11-10 08:28:00,99.145,99.175,99.145,99.175,26979283.0
2005-11-10 08:29:00,99.185,99.185,99.155,99.165,122326299.0
2005-11-10 08:30:00,99.165,99.175,99.155,99.175,56161077.0
2005-11-10 08:31:00,99.165,99.181,99.165,99.17,119056866.0
2005-11-10 08:32:00,99.18,99.18,99.16,99.16,21812646.0
2005-11-10 08:33:00,99.165,99.172,99.14,99.14,10778358.0
2005-11-10 08:34:00,99.14,99.165,99.14,99.16,12951871.0
2005-11-10 08:35:00,99.158,99.194,99.135,99.135,140041814.0
2005-11-10 08:36:00,99.175,99.185,99.17,99.18,31198033.0
2005-11-10 08:37:00,99.175,99.21,99.175,99.18,404155441.0
2005-11-10 08:38:00,99.185,99.21,99.17,99.17,138201419.0
2005-11-10 08:39:00,99.18,99.2,99.18,99.19,35818024.0
2005-11-10 08:40:00,99.183,99.199,99.179,99.195,44518458.0
2005-11-10 08:41:00,99.195,99.195,99.174,99.175,63061796.0
2005-11-10 08:42:00,99.167,99.174,99.16,99.16,23284740.0
2005-11-10 08:43:00,99.17,99.175,99.157,99.175,71310802.0
2005-11-10 08:44:00,99.18,99.18,99.165,99.172,44969310.0
2005-11-10 08:45:00,99.175,99.175,99.145,99.16,112359267.0
2005-11-10 08:46:00,99.157,99.175,99.157,99.175,436640079.0
2005-11-10 08:47:00,99.177,99.185,99.167,99.185,12643565.0
2005-11-10 08:48:00,99.17,99.185,99.17,99.18,162367098.0
2005-11-10 08:49:00,99.17,99.185,99.165,99.165,66782794.0
2005-11-10 08:50:00,99.18,99.195,99.177,99.177,113247379.0
2005-11-10 08:51:00,99.19,99.19,99.171,99.173,53345486.0
2005-11-10 08:52:00,99.177,99.185,99.17,99.18,14043381.0
2005-11-10 08:53:00,99.17,99.178,99.17,99.175,228319355.0
2005-11-10 08:54:00,99.173,99.195,99.164,99.195,139414546.0
2005-11-10 08:56:00,99.185,99.185,99.137,99.17,117011039.0
2005-11-10 08:57:00,99.177,99.2,99.173,99.173,23733311.0
2005-11-10 08:58:00,99.175,99.193,99.175,99.193,115888867.0
2005-11-10 08:59:00,99.193,99.208,99.182,99.2,436901004.0
2005-11-10 09:00:00,99.205,99.205,99.175,99.192,191777944.0
2005-11-10 09:02:00,99.205,99.205,99.179,99.195,216827040.0
2005-11-10 09:03:00,99.19,99.205,99.162,99.162,137226819.0
2005-11-10 09:04:00,99.163,99.19,99.163,99.19,146835910.0
2005-11-10 09:05:00,99.18,99.206,99.178,99.195,100662146.0
2005-11-10 09:07:00,99.19,99.21,99.19,99.205,20204245.0
2005-11-10 09:08:00,99.203,99.21,99.195,99.195,190988377.0
2005-11-10 09:09:00,99.205,99.205,99.179,99.195,14014198.0
2005-11-10 09:10:00,99.2,99.2,99.176,99.177,205558305.0
2005-11-10 09:11:00,99.188,99.19,99.185,99.19,30612518.0
2005-11-10 09:12:00,99.19,99.19,99.163,99.163,42725714.0
2005-11-10 09:13:00,99.168,99.205,99.15,99.205,136668800.0
2005-11-10 09:14:00,99.2,99.202,99.175,99.175,126463096.0
2005-11-10 09:15:00,99.18,99.18,99.155,99.17,86550721.0
2005-11-10 09:16:00,99.162,99.17,99.155,99.17,86407310.0
2005-11-10 09:17:00,99.165,99.201,99.165,99.195,116270633.0
2005-11-10 09:18:00,99.19,99.208,99.18,99.18,134041378.0
2005-11-10 09:19:00,99.175,99.175,99.16,99.16,38303570.0
2005-11-10 09:20:00,99.148,99.167,99.148,99.155,85261028.0
2005-11-10 09:21:00,99.153,99.175,99.149,99.175,40588309.0
2005-11-10 09:22:00,99.165,99.165,99.155,99.155,78170861.0
2005-11-10 09:23:00,99.16,99.16,99.092,99.133,48350066.0
2005-11-10 09:24:00,99.135,99.145,99.135,99.143,68682704.0
2005-11-10 09:25:00,99.15,99.15,99.125,99.125,18403819.0
2005-11-10 09:26:00,99.125,99.135,99.114,99.123,80640670.0
2005-11-10 09:27:00,99.113,99.12,99.105,99.115,96861394.0
2005-11-10 09:28:00,99.12,99.12,99.095,99.095,157290324.0
2005-11-10 09:29:00,99.093,99.102,99.087,99.088,46434261.0
2005-11-10 09:30:00,99.09,99.115,99.088,99.115,61697428.0
2005-11-10 09:31:00,99.11,99.11,99.102,99.103,28472365.0
2005-11-10 09:32:00,99.115,99.13,99.108,99.13,74536475.0
2005-11-10 09:33:00,99.123,99.14,99.115,99.115,57654044.0
2005-11-10 09:34:00,99.12,99.126,99.11,99.112,415050352.0
2005-11-10 09:35:00,99.112,99.12,99.11,99.11,30187891.0
2005-11-10 09:36:00,99.115,99.135,99.1,99.108,194130978.0
2005-11-10 09:37:00,99.103,99.112,99.103,99.105,20534696.0
2005-11-10 09:38:00,99.095,99.105,99.085,99.095,72471067.0
2005-11-10 09:39:00,99.092,99.093,99.08,99.09,45224000.0
2005-11-10 09:40:00,99.045,99.112,99.045,99.07,27216847.0
2005-11-10 09:41:00,99.073,99.09,99.033,99.08,109170702.0
2005-11-10 09:42:00,99.083,99.1,99.081,99.082,90124962.0
2005-11-10 09:43:00,99.08,99.105,99.08,99.105,35877014.0
2005-11-10 09:44:00,99.1,99.1,99.05,99.05,74320200.0
2005-11-10 09:45:00,99.055,99.065,99.055,99.065,16633898.0
2005-11-10 09:46:00,99.07,99.09,99.06,99.065,246554493.0
2005-11-10 09:47:00,99.073,99.1,99.073,99.1,16674422.0
2005-11-10 09:48:00,99.085,99.115,99.082,99.082,51172279.0
2005-11-10 09:49:00,99.06,99.085,99.053,99.063,108302282.0
2005-11-10 09:50:00,99.062,99.062,99.04,99.04,21879961.0
2005-11-10 09:51:00,99.04,99.061,99.04,99.052,35563415.0
2005-11-10 09:52:00,99.05,99.065,99.05,99.06,152413977.0
2005-11-10 09:53:00,99.06,99.06,99.015,99.015,62250907.0
2005-11-10 09:54:00,99.025,99.04,99.018,99.04,115683654.0
2005-11-10 09:55:00,99.045,99.045,99.02,99.035,70967613.0
2005-11-10 09:56:00,99.027,99.037,99.025,99.03,8922737.0
2005-11-10 09:57:00,99.03,99.03,99.015,99.015,74922496.0
2005-11-10 09:58:00,99.015,99.033,99.015,99.03,438323811.0
2005-11-10 09:59:00,99.02,99.06,99.02,99.05,148138602.0
2005-11-10 10:00:00,99.045,99.055,99.035,99.035,32777910.0
2005-11-10 10:01:00,99.03,99.034,99.023,99.023,59322794.0
2005-11-10 10:02:00,99.03,99.035,99.015,99.02,86611705.0
2005-11-10 10:03:00,99.035,99.04,99.026,99.032,176766203.0
2005-11-10 10:04:00,99.04,99.041,99.027,99.03,29051723.0
2005-11-10 10:05:00,99.023,99.023,98.975,99.01,79965529.0
2005-11-10 10:06:00,99.003,99.03,99.003,99.02,38872012.0
2005-11-10 10:07:00,99.02,99.043,99.019,99.022,21028811.0
2005-11-10 10:08:00,99.018,99.035,99.012,99.012,112338547.0
2005-11-10 10:09:00,99.025,99.025,99.005,99.025,20758001.0
2005-11-10 10:10:00,99.02,99.025,99.005,99.015,160999764.0
2005-11-10 10:11:00,99.01,99.045,99.01,99.032,72238894.0
2005-11-10 10:12:00,99.043,99.05,99.036,99.05,55366670.0
2005-11-10 10:13:00,99.048,99.064,99.042,99.06,78017503.0
2005-11-10 10:14:00,99.05,99.072,99.045,99.045,61709543.0
2005-11-10 10:15:00,99.04,99.04,99.015,99.015,145045323.0
2005-11-10 10:16:00,99.015,99.029,98.985,98.985,124748980.0
2005-11-10 10:17:00,99.013,99.025,99.013,99.025,20599954.0
2005-11-10 10:18:00,99.015,99.05,99.015,99.035,165878734.0
2005-11-10 10:19:00,99.025,99.041,99.025,99.03,214315647.0
2005-11-10 10:20:00,99.025,99.053,99.025,99.037,178642386.0
2005-11-10 10:21:00,99.05,99.05,99.013,99.013,167485991.0
2005-11-10 10:22:00,99.02,99.048,99.02,99.033,125021646.0
2005-11-10 10:23:00,99.035,99.045,99.035,99.045,67792141.0
2005-11-10 10:24:00,99.03,99.032,99.023,99.023,60025459.0
2005-11-10 10:25:00,99.03,99.055,99.03,99.035,114627708.0
2005-11-10 10:26:00,99.035,99.048,99.032,99.042,82125347.0
2005-11-10 10:27:00,99.045,99.055,99.033,99.055,107921364.0
2005-11-10 10:28:00,99.055,99.085,99.053,99.085,66221937.0
2005-11-10 10:29:00,99.075,99.085,99.073,99.075,10769663.0
2005-11-10 10:30:00,99.08,99.08,99.055,99.055,44340698.0
2005-11-10 10:31:00,99.055,99.065,99.05,99.06,143073309.0
2005-11-10 10:32:00,99.06,99.06,99.045,99.052,50973181.0
2005-11-10 10:34:00,99.058,99.06,99.046,99.05,43337497.0
2005-11-10 10:35:00,99.05,99.05,99.03,99.05,188823686.0
2005-11-10 10:36:00,99.042,99.051,99.04,99.042,34960438.0
2005-11-10 10:37:00,99.055,99.055,99.005,99.05,57352608.0
2005-11-10 10:38:00,99.035,99.047,99.035,99.043,751278002.0
2005-11-10 10:39:00,99.033,99.033,99.015,99.015,211918940.0
2005-11-10 10:40:00,99.022,99.042,99.022,99.042,154745725.0
2005-11-10 10:41:00,99.043,99.055,99.04,99.04,15151369.0
2005-11-10 10:42:00,99.05,99.05,99.035,99.04,13091413.0
2005-11-10 10:43:00,99.045,99.045,99.023,99.03,21154752.0
2005-11-10 10:44:00,99.025,99.035,99.025,99.035,53758252.0
2005-11-10 10:45:00,99.022,99.054,99.022,99.04,46353989.0
2005-11-10 10:46:00,99.03,99.047,99.028,99.033,138625270.0
2005-11-10 10:47:00,99.035,99.065,99.022,99.033,79314280.0
2005-11-10 10:48:00,99.035,99.065,99.035,99.035,91323519.0
2005-11-10 10:49:00,99.05,99.05,98.985,99.013,110992237.0
2005-11-10 10:50:00,99.015,99.015,98.992,98.992,64044118.0
2005-11-10 10:51:00,99.0,99.017,99.0,99.0,44643650.0
2005-11-10 10:52:00,98.993,99.025,98.993,99.025,67493375.0
2005-11-10 10:53:00,99.02,99.025,99.013,99.025,634533280.0
2005-11-10 10:54:00,99.03,99.03,99.011,99.012,240549153.0
2005-11-10 10:55:00,99.01,99.04,99.01,99.02,492436836.0
2005-11-10 10:56:00,99.03,99.04,99.03,99.04,34206161.0
2005-11-10 10:57:00,99.04,99.051,98.999,99.043,9823705.0
2005-11-10 10:58:00,99.047,99.059,99.017,99.017,16205927.0
2005-11-10 10:59:00,99.03,99.05,99.03,99.05,38110292.0
2005-11-10 11:01:00,99.045,99.06,99.03,99.032,24137777.0
2005-11-10 11:02:00,99.03,99.03,99.02,99.02,52655779.0
2005-11-10 11:03:00,99.013,99.043,99.013,99.025,74942293.0
2005-11-10 11:04:00,99.02,99.02,99.01,99.01,71850264.0
2005-11-10 11:05:00,99.015,99.025,98.975,99.02,247525151.0
2005-11-10 11:06:00,99.013,99.025,99.013,99.025,40242541.0
2005-11-10 11:07:00,99.02,99.02,99.02,99.02,198508.0
2005-11-10 11:08:00,99.01,99.03,99.01,99.03,77259239.0
2005-11-10 11:09:00,99.05,99.068,99.05,99.055,47574335.0
2005-11-10 11:10:00,99.07,99.07,99.043,99.045,432506444.0
2005-11-10 11:11:00,99.04,99.045,99.025,99.045,149564201.0
2005-11-10 11:12:00,99.038,99.055,99.038,99.055,108104199.0
2005-11-10 11:13:00,99.048,99.058,99.048,99.05,58853484.0
2005-11-10 11:14:00,99.057,99.066,99.056,99.065,25863902.0
2005-11-10 11:15:00,99.063,99.075,99.062,99.065,57136136.0
2005-11-10 11:16:00,99.062,99.076,99.055,99.055,160418184.0
2005-11-10 11:17:00,99.065,99.075,99.055,99.075,303444227.0
2005-11-10 11:18:00,99.065,99.065,99.065,99.065,2773252.0
2005-11-10 11:19:00,99.07,99.07,99.057,99.063,80755486.0
2005-11-10 11:20:00,99.055,99.065,99.052,99.052,71597388.0
2005-11-10 11:21:00,99.055,99.065,99.05,99.05,28606389.0
2005-11-10 11:22:00,99.065,99.079,99.065,99.075,391173940.0
2005-11-10 11:23:00,99.08,99.08,99.015,99.015,47253990.0
2005-11-10 11:24:00,99.055,99.065,99.05,99.065,49347179.0
2005-11-10 11:25:00,99.07,99.07,99.045,99.045,55212303.0
2005-11-10 11:26:00,99.065,99.075,99.06,99.06,59369662.0
2005-11-10 11:27:00,99.065,99.065,99.05,99.055,169395208.0
2005-11-10 11:28:00,99.05,99.075,99.048,99.075,28817810.0
2005-11-10 11:29:00,99.07,99.075,99.07,99.075,1326079.0
2005-11-10 11:30:00,99.067,99.071,99.047,99.05,156170845.0
2005-11-10 11:31:00,99.055,99.055,99.05,99.055,39466160.0
2005-11-10 11:32:00,99.065,99.065,99.036,99.038,92422576.0
2005-11-10 11:33:00,99.025,99.05,99.023,99.05,167504079.0
2005-11-10 11:34:00,99.048,99.061,99.032,99.055,56110900.0
2005-11-10 11:35:00,99.04,99.065,99.04,99.065,110512647.0
2005-11-10 11:36:00,99.06,99.065,99.06,99.065,6240488.0
2005-11-10 11:37:00,99.063,99.063,99.045,99.045,41503841.0
2005-11-10 11:38:00,99.055,99.079,99.055,99.075,218182707.0
2005-11-10 11:39:00,99.085,99.086,99.078,99.078,80028010.0
2005-11-10 11:40:00,99.08,99.12,99.08,99.11,84509145.0
2005-11-10 11:41:00,99.105,99.115,99.1,99.113,175706615.0
2005-11-10 11:42:00,99.1,99.1,99.084,99.088,90866334.0
2005-11-10 11:43:00,99.085,99.094,99.078,99.085,84399664.0
2005-11-10 11:44:00,99.07,99.085,99.07,99.08,11661303.0
2005-11-10 11:45:00,99.07,99.085,99.07,99.085,78176243.0
2005-11-10 11:48:00,99.07,99.085,99.07,99.07,81339560.0
2005-11-10 11:49:00,99.08,99.09,99.04,99.09,60569235.0
2005-11-10 11:52:00,99.08,99.08,99.05,99.05,27732745.0
2005-11-10 11:53:00,99.043,99.087,99.043,99.075,111767866.0
2005-11-10 11:54:00,99.075,99.135,99.075,99.135,227877400.0
2005-11-10 11:55:00,99.095,99.18,99.095,99.18,71920525.0
2005-11-10 11:56:00,99.172,99.172,99.135,99.135,65525657.0
2005-11-10 11:57:00,99.145,99.155,99.14,99.155,81478514.0
2005-11-10 11:58:00,99.153,99.168,99.15,99.15,82745468.0
2005-11-10 11:59:00,99.155,99.177,99.155,99.175,15650391.0
2005-11-10 12:00:00,99.165,99.173,99.147,99.15,94319109.0
2005-11-10 12:01:00,99.155,99.17,99.135,99.15,128575829.0
2005-11-10 12:02:00,99.165,99.186,99.165,99.185,48630296.0
2005-11-10 12:03:00,99.185,99.215,99.185,99.195,36446619.0
2005-11-10 12:04:00,99.205,99.205,99.181,99.19,17544879.0
2005-11-10 12:05:00,99.195,99.195,99.15,99.153,49623924.0
2005-11-10 12:06:00,99.153,99.164,99.145,99.145,91387525.0
2005-11-10 12:07:00,99.16,99.165,99.15,99.165,14093386.0
2005-11-10 12:08:00,99.145,99.163,99.145,99.163,95693779.0
2005-11-10 12:09:00,99.155,99.158,99.145,99.145,63440837.0
2005-11-10 12:10:00,99.155,99.165,99.15,99.155,66830889.0
2005-11-10 12:11:00,99.16,99.18,99.155,99.155,66704424.0
2005-11-10 12:12:00,99.153,99.165,99.152,99.155,20428854.0
2005-11-10 12:13:00,99.165,99.165,99.153,99.155,22590155.0
2005-11-10 12:15:00,99.165,99.165,99.145,99.155,98466526.0
2005-11-10 12:16:00,99.155,99.165,99.145,99.157,59061294.0
2005-11-10 12:17:00,99.158,99.158,99.115,99.123,84459395.0
2005-11-10 12:18:00,99.13,99.135,99.115,99.12,56135758.0
2005-11-10 12:19:00,99.135,99.144,99.13,99.135,34813245.0
2005-11-10 12:20:00,99.125,99.147,99.125,99.14,22815971.0
2005-11-10 12:21:00,99.14,99.14,99.125,99.13,336872642.0
2005-11-10 12:23:00,99.13,99.155,99.115,99.115,32140270.0
2005-11-10 12:24:00,99.123,99.135,99.11,99.135,93938081.0
2005-11-10 12:25:00,99.133,99.145,99.132,99.135,250907766.0
2005-11-10 12:26:00,99.138,99.138,99.11,99.11,980446404.0
2005-11-10 12:27:00,99.103,99.12,99.1,99.1,25517691.0
2005-11-10 12:28:00,99.11,99.12,99.098,99.105,326789767.0
2005-11-10 12:29:00,99.1,99.12,99.1,99.115,48885184.0
2005-11-10 12:30:00,99.105,99.119,99.1,99.1,93116096.0
2005-11-10 12:31:00,99.102,99.102,99.08,99.08,208398833.0
2005-11-10 12:32:00,99.08,99.095,99.08,99.095,53472102.0
2005-11-10 12:33:00,99.085,99.105,99.085,99.105,83118347.0
2005-11-10 12:34:00,99.103,99.103,99.092,99.095,37613623.0
2005-11-10 12:35:00,99.105,99.105,99.074,99.105,11075110.0
2005-11-10 12:36:00,99.09,99.1,99.09,99.098,206945864.0
2005-11-10 12:37:00,99.095,99.095,99.081,99.088,85638018.0
2005-11-10 12:38:00,99.065,99.105,99.065,99.105,118789843.0
2005-11-10 12:41:00,99.095,99.115,99.095,99.095,98818494.0
2005-11-10 12:42:00,99.093,99.105,99.09,99.092,25385209.0
2005-11-10 12:43:00,99.1,99.145,99.067,99.105,35948479.0
2005-11-10 12:45:00,99.1,99.118,99.1,99.118,417108467.0
2005-11-10 12:46:00,99.125,99.125,99.095,99.095,494149943.0
2005-11-10 12:47:00,99.105,99.118,99.095,99.095,99432962.0
2005-11-10 12:48:00,99.088,99.101,99.088,99.095,43665498.0
2005-11-10 12:50:00,99.1,99.12,99.095,99.12,96605856.0
2005-11-10 12:51:00,99.125,99.125,99.085,99.085,127271097.0
2005-11-10 12:53:00,99.08,99.09,99.08,99.09,64612005.0
2005-11-10 12:54:00,99.08,99.1,99.08,99.1,17519026.0
2005-11-10 12:55:00,99.093,99.105,99.085,99.105,157435359.0
2005-11-10 12:56:00,99.082,99.097,99.082,99.087,88717120.0
2005-11-10 12:57:00,99.103,99.103,99.078,99.08,8882996.0
2005-11-10 12:58:00,99.07,99.08,99.067,99.075,428845906.0
2005-11-10 12:59:00,99.065,99.074,99.05,99.07,58024779.0
2005-11-10 13:00:00,99.07,99.07,99.06,99.07,31629820.0
2005-11-10 13:01:00,99.065,99.077,99.065,99.07,19327828.0
2005-11-10 13:02:00,99.065,99.097,99.065,99.083,71192979.0
2005-11-10 13:03:00,99.095,99.1,99.088,99.1,20193564.0
2005-11-10 13:06:00,99.1,99.1,99.09,99.1,27412811.0
2005-11-10 13:07:00,99.105,99.11,99.097,99.11,31050505.0
2005-11-10 13:08:00,99.105,99.105,99.088,99.088,16613208.0
2005-11-10 13:09:00,99.085,99.123,99.085,99.107,13937206.0
2005-11-10 13:10:00,99.105,99.12,99.105,99.113,78885876.0
2005-11-10 13:11:00,99.1,99.124,99.1,99.122,102208883.0
2005-11-10 13:12:00,99.122,99.143,99.122,99.143,199957837.0
2005-11-10 13:13:00,99.147,99.155,99.137,99.15,183630733.0
2005-11-10 13:15:00,99.155,99.155,99.128,99.13,16437438.0
2005-11-10 13:16:00,99.13,99.133,99.071,99.103,82895830.0
2005-11-10 13:17:00,99.102,99.115,99.094,99.1,79111010.0
2005-11-10 13:18:00,99.1,99.1,99.095,99.1,58159793.0
2005-11-10 13:19:00,99.097,99.097,99.045,99.087,309437812.0
2005-11-10 13:20:00,99.095,99.105,99.085,99.095,35703755.0
2005-11-10 13:21:00,99.092,99.103,99.09,99.093,91677965.0
2005-11-10 13:22:00,99.105,99.105,99.09,99.092,150924898.0
2005-11-10 13:23:00,99.095,99.095,99.073,99.075,98380933.0
2005-11-10 13:24:00,99.077,99.085,99.07,99.07,28816360.0
2005-11-10 13:25:00,99.07,99.101,99.044,99.09,65880181.0
2005-11-10 13:26:00,99.1,99.1,99.068,99.09,34634263.0
2005-11-10 13:27:00,99.073,99.096,99.07,99.07,121426096.0
2005-11-10 13:28:00,99.085,99.085,99.06,99.085,14626965.0
2005-11-10 13:29:00,99.08,99.08,99.07,99.072,126867532.0
2005-11-10 13:30:00,99.08,99.08,99.065,99.065,35461535.0
2005-11-10 13:31:00,99.065,99.073,99.063,99.07,16456153.0
2005-11-10 13:32:00,99.06,99.075,99.06,99.075,105029915.0
2005-11-10 13:33:00,99.085,99.085,99.051,99.075,40375939.0
2005-11-10 13:34:00,99.073,99.085,99.073,99.073,104618043.0
2005-11-10 13:35:00,99.08,99.085,99.073,99.085,91806811.0
2005-11-10 13:36:00,99.075,99.08,99.07,99.072,66207644.0
2005-11-10 13:37:00,99.08,99.091,99.073,99.073,62543973.0
2005-11-10 13:38:00,99.075,99.097,99.075,99.085,102652566.0
2005-11-10 13:39:00,99.085,99.105,99.08,99.105,44173025.0
2005-11-10 13:40:00,99.095,99.125,99.095,99.125,317489173.0
2005-11-10 13:41:00,99.12,99.12,99.088,99.088,82700309.0
2005-11-10 13:42:00,99.1,99.101,99.07,99.09,60122292.0
2005-11-10 13:43:00,99.095,99.095,99.065,99.065,73848827.0
2005-11-10 13:44:00,99.085,99.085,99.055,99.065,20906771.0
2005-11-10 13:45:00,99.062,99.075,99.06,99.065,66008573.0
2005-11-10 13:46:00,99.06,99.095,99.06,99.095,129986582.0
2005-11-10 13:47:00,99.085,99.105,99.085,99.09,95501054.0
2005-11-10 13:48:00,99.105,99.108,99.095,99.105,112328614.0
2005-11-10 13:49:00,99.11,99.117,99.11,99.115,147441558.0
2005-11-10 13:50:00,99.12,99.129,99.12,99.12,39065539.0
2005-11-10 13:51:00,99.117,99.16,99.117,99.16,90612214.0
2005-11-10 13:52:00,99.165,99.25,99.165,99.232,530464289.0
2005-11-10 13:53:00,99.235,99.255,99.205,99.225,40991758.0
2005-11-10 13:54:00,99.23,99.24,99.215,99.215,46259166.0
2005-11-10 13:55:00,99.218,99.235,99.218,99.22,120193075.0
2005-11-10 13:56:00,99.22,99.237,99.22,99.23,875505124.0
2005-11-10 13:57:00,99.235,99.239,99.22,99.22,95178945.0
2005-11-10 13:58:00,99.218,99.256,99.216,99.245,452054682.0
2005-11-10 13:59:00,99.24,99.24,99.23,99.24,42020835.0
2005-11-10 14:00:00,99.232,99.232,99.21,99.21,50681452.0
2005-11-10 14:01:00,99.207,99.217,99.195,99.217,97007304.0
2005-11-10 14:02:00,99.218,99.24,99.218,99.24,102111873.0
2005-11-10 14:03:00,99.235,99.255,99.235,99.255,39853188.0
2005-11-10 14:04:00,99.245,99.245,99.205,99.205,112120279.0
2005-11-10 14:05:00,99.2,99.213,99.165,99.2,209657623.0
2005-11-10 14:06:00,99.19,99.21,99.185,99.185,45937986.0
2005-11-10 14:07:00,99.18,99.184,99.179,99.183,54869646.0
2005-11-10 14:08:00,99.185,99.191,99.18,99.18,38278131.0
2005-11-10 14:09:00,99.18,99.188,99.18,99.185,74751120.0
2005-11-10 14:10:00,99.185,99.207,99.185,99.207,161364120.0
2005-11-10 14:11:00,99.213,99.245,99.21,99.21,15874220.0
2005-11-10 14:12:00,99.205,99.215,99.205,99.215,33364392.0
2005-11-10 14:13:00,99.215,99.215,99.18,99.21,63396347.0
2005-11-10 14:14:00,99.207,99.207,99.183,99.183,30915631.0
2005-11-10 14:15:00,99.19,99.197,99.19,99.195,38148906.0
2005-11-10 14:16:00,99.195,99.2,99.175,99.2,44672970.0
2005-11-10 14:17:00,99.2,99.2,99.185,99.185,5093745.0
2005-11-10 14:18:00,99.19,99.19,99.14,99.14,3233256.0
2005-11-10 14:19:00,99.133,99.145,99.13,99.145,190572898.0
2005-11-10 14:20:00,99.135,99.14,99.13,99.137,41451387.0
2005-11-10 14:21:00,99.135,99.135,99.082,99.12,28618567.0
2005-11-10 14:22:00,99.12,99.12,99.087,99.087,95511791.0
2005-11-10 14:23:00,99.08,99.1,99.08,99.09,16494784.0
2005-11-10 14:24:00,99.105,99.115,99.08,99.08,314490898.0
2005-11-10 14:25:00,99.085,99.085,99.075,99.08,76824333.0
2005-11-10 14:26:00,99.075,99.085,99.07,99.073,33171936.0
2005-11-10 14:27:00,99.073,99.1,99.06,99.1,168775200.0
2005-11-10 14:28:00,99.1,99.116,99.098,99.105,20993053.0
2005-11-10 14:29:00,99.115,99.115,99.08,99.08,46412574.0
2005-11-10 14:30:00,99.09,99.14,99.09,99.14,22010031.0
2005-11-10 14:31:00,99.14,99.14,99.122,99.125,360728670.0
2005-11-10 14:32:00,99.125,99.126,99.118,99.12,42235084.0
2005-11-10 14:33:00,99.113,99.122,99.09,99.09,32361855.0
2005-11-10 14:34:00,99.1,99.109,99.095,99.095,38771873.0
2005-11-10 14:35:00,99.095,99.104,99.093,99.1,944220642.0
2005-11-10 14:36:00,99.105,99.115,99.105,99.115,72978931.0
2005-11-10 14:37:00,99.105,99.13,99.105,99.13,780581026.0
2005-11-10 14:38:00,99.125,99.15,99.125,99.15,3437824.0
2005-11-10 14:39:00,99.15,99.153,99.123,99.125,37674982.0
2005-11-10 14:40:00,99.13,99.146,99.12,99.13,127647072.0
2005-11-10 14:41:00,99.125,99.143,99.115,99.12,120769446.0
2005-11-10 14:42:00,99.128,99.136,99.102,99.128,134221773.0
2005-11-10 14:43:00,99.12,99.126,99.105,99.125,23179832.0
2005-11-10 14:44:00,99.115,99.115,99.083,99.11,48296568.0
2005-11-10 14:45:00,99.1,99.113,99.097,99.11,64797735.0
2005-11-10 14:46:00,99.105,99.11,99.097,99.097,199033676.0
2005-11-10 14:48:00,99.103,99.111,99.083,99.083,83398741.0
2005-11-10 14:49:00,99.09,99.113,99.083,99.113,46228708.0
2005-11-10 14:50:00,99.105,99.106,99.056,99.105,16268857.0
2005-11-10 14:51:00,99.1,99.109,99.09,99.1,378904073.0
2005-11-10 14:52:00,99.103,99.118,99.1,99.118,126646103.0
2005-11-10 14:53:00,99.125,99.128,99.12,99.125,77823335.0
2005-11-10 14:54:00,99.13,99.134,99.12,99.12,130774192.0
2005-11-10 14:55:00,99.12,99.125,99.105,99.125,399621722.0
2005-11-10 14:56:00,99.105,99.139,99.1,99.113,44256109.0
2005-11-10 14:57:00,99.115,99.129,99.105,99.12,96468075.0
2005-11-10 14:58:00,99.135,99.141,99.125,99.125,221937434.0
2005-11-10 14:59:00,99.125,99.125,99.109,99.11,53292902.0
2005-11-10 15:00:00,99.11,99.125,99.105,99.105,200741743.0
2005-11-10 15:01:00,99.105,99.105,99.05,99.073,71426445.0
2005-11-10 15:02:00,99.055,99.083,99.055,99.075,120730100.0
2005-11-10 15:03:00,99.075,99.075,99.048,99.05,319581210.0
2005-11-10 15:04:00,99.055,99.07,99.052,99.07,16649618.0
2005-11-10 15:05:00,99.063,99.073,99.053,99.073,27030772.0
2005-11-10 15:06:00,99.075,99.081,99.064,99.065,22387895.0
2005-11-10 15:07:00,99.07,99.07,99.053,99.055,82312617.0
2005-11-10 15:08:00,99.053,99.06,99.045,99.045,12934261.0
2005-11-10 15:09:00,99.05,99.058,99.05,99.055,34794919.0
2005-11-10 15:10:00,99.065,99.065,99.041,99.047,82051954.0
2005-11-10 15:11:00,99.04,99.053,99.04,99.043,430694084.0
2005-11-10 15:12:00,99.04,99.06,99.04,99.06,264083701.0
2005-11-10 15:13:00,99.06,99.065,99.058,99.065,67581068.0
2005-11-10 15:14:00,99.07,99.075,99.057,99.06,465457185.0
2005-11-10 15:15:00,99.07,99.07,99.06,99.065,99101871.0
2005-11-10 15:16:00,99.06,99.063,99.04,99.058,708195167.0
2005-11-10 15:17:00,99.05,99.055,99.03,99.03,163113184.0
2005-11-10 15:18:00,99.045,99.045,99.016,99.045,107699522.0
2005-11-10 15:19:00,99.04,99.042,99.01,99.01,343341723.0
2005-11-10 15:20:00,99.003,99.025,99.003,99.025,194822293.0
2005-11-10 15:21:00,99.03,99.045,99.018,99.045,60216290.0
2005-11-10 15:22:00,99.04,99.05,99.027,99.04,44437386.0
2005-11-10 15:23:00,99.05,99.07,99.035,99.055,161941313.0
2005-11-10 15:24:00,99.052,99.056,99.033,99.035,131457893.0
2005-11-10 15:25:00,99.04,99.065,99.025,99.043,7753965.0
2005-11-10 15:26:00,99.045,99.05,99.027,99.03,41457955.0
2005-11-10 15:27:00,99.04,99.045,99.025,99.025,38645956.0
2005-11-10 15:28:00,99.023,99.03,99.016,99.03,127735426.0
2005-11-10 15:32:00,99.015,99.284,99.015,99.213,19739682.0
2005-11-10 15:33:00,99.22,99.27,99.195,99.24,399368013.0
2005-11-10 15:34:00,99.24,99.37,99.24,99.33,233634253.0
2005-11-10 15:35:00,99.325,99.363,99.26,99.32,156466070.0
2005-11-10 15:36:00,99.322,99.428,99.322,99.35,40830239.0
2005-11-10 15:37:00,99.355,99.525,99.335,99.435,159353779.0
2005-11-10 15:38:00,99.44,99.495,99.44,99.495,71679140.0
2005-11-10 15:39:00,99.48,99.537,99.455,99.463,141427771.0
2005-11-10 15:40:00,99.46,99.532,99.46,99.53,150912895.0
2005-11-10 15:41:00,99.525,99.525,99.47,99.49,63518772.0
2005-11-10 15:42:00,99.495,99.495,99.393,99.393,33703638.0
2005-11-10 15:43:00,99.405,99.435,99.3,99.355,44204199.0
2005-11-10 15:44:00,99.335,99.4,99.335,99.4,103415049.0
2005-11-10 15:45:00,99.393,99.422,99.393,99.41,184714311.0
2005-11-10 15:46:00,99.42,99.428,99.36,99.393,30155107.0
2005-11-10 15:47:00,99.41,99.45,99.38,99.45,60352722.0
2005-11-10 15:48:00,99.45,99.48,99.44,99.44,161377284.0
2005-11-10 15:49:00,99.45,99.49,99.43,99.49,130315618.0
2005-11-10 15:50:00,99.503,99.54,99.49,99.51,80129831.0
2005-11-10 15:51:00,99.53,99.543,99.517,99.517,67441126.0
2005-11-10 15:52:00,99.535,99.555,99.527,99.55,79164944.0
2005-11-10 15:53:00,99.52,99.555,99.52,99.533,108668855.0
2005-11-10 15:54:00,99.545,99.545,99.47,99.47,5913908.0
2005-11-10 15:55:00,99.49,99.591,99.49,99.547,30542099.0
2005-11-10 15:56:00,99.57,99.573,99.52,99.523,15381799.0
2005-11-10 15:57:00,99.517,99.545,99.505,99.505,315807889.0
2005-11-10 15:58:00,99.52,99.53,99.515,99.53,26169267.0
2005-11-10 15:59:00,99.53,99.545,99.526,99.535,71971275.0
2005-11-10 16:00:00,99.533,99.57,99.525,99.57,60937212.0
2005-11-10 16:01:00,99.575,99.585,99.545,99.57,66938750.0
2005-11-10 16:02:00,99.57,99.57,99.51,99.543,247138924.0
2005-11-10 16:03:00,99.545,99.585,99.53,99.585,620457734.0
2005-11-10 16:04:00,99.58,99.58,99.53,99.552,20382582.0
2005-11-10 16:05:00,99.56,99.578,99.555,99.578,40573825.0
2005-11-10 16:06:00,99.58,99.58,99.538,99.56,396226603.0
2005-11-10 16:07:00,99.542,99.58,99.483,99.5,35991080.0
2005-11-10 16:08:00,99.48,99.48,99.385,99.455,134273019.0
2005-11-10 16:09:00,99.45,99.495,99.45,99.485,441804589.0
2005-11-10 16:10:00,99.495,99.495,99.445,99.465,95739968.0
2005-11-10 16:11:00,99.46,99.51,99.44,99.5,18191486.0
2005-11-10 16:12:00,99.505,99.505,99.45,99.463,9262626.0
2005-11-10 16:13:00,99.465,99.481,99.445,99.465,80552448.0
2005-11-10 16:14:00,99.465,99.54,99.435,99.54,74963792.0
2005-11-10 16:15:00,99.545,99.545,99.5,99.5,109925592.0
2005-11-10 16:16:00,99.5,99.515,99.495,99.495,88936036.0
2005-11-10 16:17:00,99.5,99.51,99.495,99.51,56380599.0
2005-11-10 16:18:00,99.503,99.503,99.453,99.47,66791214.0
2005-11-10 16:19:00,99.47,99.488,99.47,99.48,100277710.0
2005-11-10 16:20:00,99.48,99.49,99.452,99.475,118707496.0
2005-11-10 16:21:00,99.465,99.484,99.465,99.465,271131475.0
2005-11-10 16:22:00,99.463,99.479,99.463,99.465,26179811.0
2005-11-10 16:23:00,99.453,99.495,99.453,99.47,121488884.0
2005-11-10 16:24:00,99.48,99.48,99.44,99.45,69761779.0
2005-11-10 16:25:00,99.443,99.475,99.42,99.475,68988906.0
2005-11-10 16:26:00,99.465,99.465,99.44,99.44,83274689.0
2005-11-10 16:27:00,99.433,99.485,99.43,99.485,15341275.0
2005-11-10 16:28:00,99.49,99.49,99.455,99.463,72640714.0
2005-11-10 16:29:00,99.47,99.495,99.47,99.495,4824951.0
2005-11-10 16:30:00,99.485,99.497,99.47,99.497,60604077.0
2005-11-10 16:31:00,99.495,99.5,99.49,99.493,302728712.0
2005-11-10 16:32:00,99.492,99.545,99.485,99.545,59835700.0
2005-11-10 16:33:00,99.55,99.555,99.517,99.55,176731323.0
2005-11-10 16:34:00,99.55,99.597,99.55,99.595,93470541.0
2005-11-10 16:35:00,99.59,99.592,99.545,99.585,106983494.0
2005-11-10 16:36:00,99.598,99.61,99.58,99.61,75152434.0
2005-11-10 16:37:00,99.615,99.675,99.587,99.655,166703628.0
2005-11-10 16:38:00,99.655,99.68,99.62,99.66,231255567.0
2005-11-10 16:39:00,99.65,99.665,99.625,99.625,337969650.0
2005-11-10 16:40:00,99.635,99.635,99.58,99.58,305756234.0
2005-11-10 16:41:00,99.58,99.59,99.56,99.59,10550607.0
2005-11-10 16:42:00,99.583,99.63,99.583,99.605,257427262.0
2005-11-10 16:43:00,99.608,99.608,99.557,99.595,74233309.0
2005-11-10 16:44:00,99.59,99.59,99.553,99.553,44389674.0
2005-11-10 16:45:00,99.555,99.605,99.555,99.56,141318006.0
2005-11-10 16:47:00,99.555,99.65,99.555,99.62,167081063.0
2005-11-10 16:48:00,99.625,99.665,99.59,99.665,75729226.0
2005-11-10 16:49:00,99.66,99.665,99.62,99.635,23004966.0
2005-11-10 16:50:00,99.64,99.64,99.613,99.613,130943077.0
2005-11-10 16:51:00,99.615,99.65,99.615,99.64,60119818.0
2005-11-10 16:52:00,99.63,99.644,99.627,99.635,27892992.0
2005-11-10 16:53:00,99.635,99.635,99.599,99.6,75873012.0
2005-11-10 16:54:00,99.595,99.625,99.595,99.605,78476428.0
2005-11-10 16:55:00,99.615,99.65,99.6,99.65,52428170.0
2005-11-10 16:56:00,99.65,99.65,99.615,99.645,169687782.0
2005-11-10 16:57:00,99.63,99.7,99.627,99.665,47722065.0
2005-11-10 16:58:00,99.662,99.685,99.645,99.67,16085751.0
2005-11-10 16:59:00,99.67,99.675,99.65,99.662,57014440.0
2005-11-10 17:00:00,99.67,99.693,99.653,99.665,75927609.0
2005-11-10 17:01:00,99.655,99.697,99.65,99.65,30933402.0
2005-11-10 17:02:00,99.652,99.665,99.59,99.59,74792369.0
2005-11-10 17:03:00,99.6,99.6,99.493,99.562,132824596.0
2005-11-10 17:04:00,99.565,99.6,99.555,99.6,14931736.0
2005-11-10 17:05:00,99.595,99.66,99.582,99.64,76210800.0
2005-11-10 17:06:00,99.64,99.66,99.62,99.64,206345402.0
2005-11-10 17:07:00,99.665,99.675,99.635,99.635,45007980.0
2005-11-10 17:08:00,99.638,99.67,99.615,99.63,127780283.0
2005-11-10 17:09:00,99.63,99.63,99.575,99.575,43496523.0
2005-11-10 17:10:00,99.577,99.602,99.522,99.522,29319801.0
2005-11-10 17:11:00,99.53,99.55,99.51,99.515,132282723.0
2005-11-10 17:12:00,99.513,99.545,99.475,99.475,369918121.0
2005-11-10 17:13:00,99.467,99.467,99.41,99.432,117593443.0
2005-11-10 17:14:00,99.445,99.495,99.445,99.465,76956319.0
2005-11-10 17:15:00,99.475,99.505,99.455,99.475,58705704.0
2005-11-10 17:16:00,99.48,99.488,99.453,99.453,114721465.0
2005-11-10 17:17:00,99.46,99.48,99.457,99.46,106176211.0
2005-11-10 17:18:00,99.465,99.487,99.462,99.462,85424832.0
2005-11-10 17:19:00,99.47,99.47,99.45,99.455,139251930.0
2005-11-10 17:20:00,99.465,99.478,99.46,99.46,23296098.0
2005-11-10 17:21:00,99.475,99.475,99.455,99.47,85733017.0
2005-11-10 17:22:00,99.46,99.48,99.448,99.475,185935778.0
2005-11-10 17:23:00,99.47,99.477,99.445,99.47,453231049.0
2005-11-10 17:24:00,99.47,99.47,99.382,99.412,169266181.0
2005-11-10 17:25:00,99.41,99.47,99.41,99.47,64152312.0
2005-11-10 17:26:00,99.462,99.48,99.458,99.46,38972184.0
2005-11-10 17:27:00,99.45,99.49,99.45,99.49,94963163.0
2005-11-10 17:28:00,99.49,99.511,99.459,99.5,379913499.0
2005-11-10 17:29:00,99.488,99.494,99.475,99.475,29353787.0
2005-11-10 17:30:00,99.473,99.504,99.473,99.495,57142282.0
2005-11-10 17:31:00,99.5,99.52,99.405,99.425,88254791.0
2005-11-10 17:32:00,99.395,99.445,99.395,99.395,33684792.0
2005-11-10 17:33:00,99.43,99.45,99.428,99.45,164061914.0
2005-11-10 17:34:00,99.44,99.495,99.44,99.495,22095510.0
2005-11-10 17:35:00,99.495,99.495,99.37,99.395,716032989.0
2005-11-10 17:36:00,99.385,99.392,99.345,99.383,249348220.0
2005-11-10 17:37:00,99.37,99.37,99.255,99.287,246559545.0
2005-11-10 17:38:00,99.285,99.333,99.285,99.293,92243249.0
2005-11-10 17:39:00,99.295,99.31,99.285,99.285,23342720.0
2005-11-10 17:40:00,99.285,99.305,99.27,99.27,95122351.0
2005-11-10 17:41:00,99.265,99.275,99.218,99.223,117313108.0
2005-11-10 17:42:00,99.235,99.253,99.23,99.253,10049729.0
2005-11-10 17:43:00,99.26,99.28,99.225,99.24,67292253.0
2005-11-10 17:44:00,99.233,99.245,99.22,99.245,92168533.0
2005-11-10 17:45:00,99.228,99.27,99.228,99.245,120741180.0
2005-11-10 17:46:00,99.255,99.273,99.23,99.273,19950785.0
2005-11-10 17:47:00,99.265,99.283,99.261,99.283,41715971.0
2005-11-10 17:48:00,99.27,99.27,99.232,99.26,26394199.0
2005-11-10 17:49:00,99.258,99.285,99.235,99.285,38002556.0
2005-11-10 17:50:00,99.275,99.275,99.255,99.26,19998973.0
2005-11-10 17:51:00,99.247,99.283,99.247,99.283,8227032.0
2005-11-10 17:52:00,99.288,99.315,99.27,99.285,148928095.0
2005-11-10 17:53:00,99.293,99.315,99.28,99.28,30891205.0
2005-11-10 17:54:00,99.265,99.285,99.265,99.285,88672293.0
2005-11-10 17:55:00,99.29,99.29,99.265,99.265,217014979.0
2005-11-10 17:56:00,99.268,99.277,99.263,99.277,72032504.0
2005-11-10 17:57:00,99.27,99.29,99.27,99.275,157952163.0
2005-11-10 17:58:00,99.28,99.291,99.28,99.28,55429931.0
2005-11-10 17:59:00,99.285,99.315,99.285,99.285,116445699.0
2005-11-10 18:00:00,99.28,99.332,99.28,99.332,13494121.0
2005-11-10 18:01:00,99.338,99.36,99.31,99.315,107196063.0
2005-11-10 18:02:00,99.325,99.345,99.307,99.345,33883270.0
2005-11-10 18:03:00,99.335,99.335,99.32,99.32,32078736.0
2005-11-10 18:04:00,99.323,99.35,99.32,99.34,20343432.0
2005-11-10 18:05:00,99.345,99.345,99.33,99.33,22542947.0
2005-11-10 18:06:00,99.332,99.365,99.332,99.365,5173333.0
2005-11-10 18:07:00,99.358,99.403,99.358,99.398,83532216.0
2005-11-10 18:08:00,99.4,99.4,99.36,99.36,100809083.0
2005-11-10 18:09:00,99.365,99.38,99.355,99.355,114086674.0
2005-11-10 18:10:00,99.36,99.367,99.34,99.34,46002687.0
2005-11-10 18:11:00,99.333,99.341,99.282,99.282,467799250.0
2005-11-10 18:12:00,99.29,99.29,99.265,99.27,124895839.0
2005-11-10 18:13:00,99.265,99.345,99.265,99.335,61272243.0
2005-11-10 18:14:00,99.322,99.35,99.292,99.305,68809022.0
2005-11-10 18:15:00,99.31,99.325,99.302,99.302,125678287.0
2005-11-10 18:16:00,99.3,99.317,99.285,99.285,65749085.0
2005-11-10 18:17:00,99.3,99.306,99.297,99.305,58178304.0
2005-11-10 18:18:00,99.285,99.285,99.273,99.28,21899006.0
2005-11-10 18:19:00,99.275,99.275,99.23,99.26,168750365.0
2005-11-10 18:20:00,99.26,99.267,99.255,99.267,160557785.0
2005-11-10 18:21:00,99.26,99.293,99.26,99.293,25721376.0
2005-11-10 18:22:00,99.3,99.315,99.295,99.315,81816265.0
2005-11-10 18:23:00,99.302,99.302,99.27,99.27,320924276.0
2005-11-10 18:24:00,99.293,99.3,99.275,99.3,112730001.0
2005-11-10 18:25:00,99.295,99.304,99.293,99.293,373818394.0
2005-11-10 18:26:00,99.305,99.305,99.29,99.29,765355.0
2005-11-10 18:27:00,99.29,99.305,99.29,99.295,25362153.0
2005-11-10 18:28:00,99.3,99.315,99.28,99.315,69694078.0
2005-11-10 18:29:00,99.312,99.312,99.285,99.285,118728981.0
2005-11-10 18:30:00,99.295,99.33,99.295,99.308,238880225.0
2005-11-10 18:31:00,99.305,99.305,99.303,99.303,30847256.0
2005-11-10 18:32:00,99.305,99.325,99.273,99.325,81229201.0
2005-11-10 18:33:00,99.32,99.335,99.32,99.335,33194689.0
2005-11-10 18:34:00,99.315,99.33,99.305,99.33,115495416.0
2005-11-10 18:35:00,99.34,99.405,99.34,99.385,61985325.0
2005-11-10 18:36:00,99.39,99.39,99.37,99.387,115352880.0
2005-11-10 18:37:00,99.395,99.41,99.365,99.365,120804249.0
2005-11-10 18:38:00,99.375,99.392,99.375,99.385,117623354.0
2005-11-10 18:39:00,99.403,99.417,99.37,99.397,23792421.0
2005-11-10 18:40:00,99.355,99.42,99.355,99.395,284906896.0
2005-11-10 18:41:00,99.39,99.41,99.365,99.385,64796890.0
2005-11-10 18:42:00,99.395,99.395,99.315,99.315,85353259.0
2005-11-10 18:43:00,99.355,99.355,99.317,99.34,57511337.0
2005-11-10 18:44:00,99.325,99.355,99.32,99.33,104778835.0
2005-11-10 18:45:00,99.33,99.36,99.305,99.305,47276588.0
2005-11-10 18:46:00,99.31,99.353,99.31,99.353,20986159.0
2005-11-10 18:47:00,99.358,99.37,99.319,99.345,169218964.0
2005-11-10 18:48:00,99.345,99.345,99.305,99.305,171628790.0
2005-11-10 18:49:00,99.31,99.34,99.283,99.335,26048040.0
2005-11-10 18:50:00,99.333,99.34,99.3,99.34,23722048.0
2005-11-10 18:51:00,99.335,99.335,99.313,99.313,160394967.0
2005-11-10 18:52:00,99.31,99.31,99.278,99.305,140913540.0
2005-11-10 18:53:00,99.295,99.305,99.288,99.29,88642051.0
2005-11-10 18:54:00,99.3,99.355,99.3,99.34,51262109.0
2005-11-10 18:55:00,99.35,99.38,99.34,99.36,20489015.0
2005-11-10 18:56:00,99.37,99.395,99.37,99.395,27144878.0
2005-11-10 18:57:00,99.382,99.408,99.375,99.392,21193320.0
2005-11-10 18:58:00,99.372,99.388,99.35,99.35,73418052.0
2005-11-10 18:59:00,99.355,99.367,99.35,99.35,127140054.0
2005-11-10 19:00:00,99.365,99.365,99.342,99.36,49116512.0
2005-11-10 19:01:00,99.352,99.37,99.35,99.35,25912586.0
2005-11-10 19:02:00,99.357,99.415,99.357,99.395,21408057.0
2005-11-10 19:03:00,99.395,99.4,99.373,99.373,92333697.0
2005-11-10 19:04:00,99.378,99.378,99.348,99.348,106343928.0
2005-11-10 19:05:00,99.34,99.355,99.335,99.335,131890767.0
2005-11-10 19:06:00,99.35,99.365,99.295,99.35,45519923.0
2005-11-10 19:07:00,99.34,99.352,99.335,99.335,425443520.0
2005-11-10 19:08:00,99.335,99.335,99.323,99.323,83124403.0
2005-11-10 19:09:00,99.33,99.335,99.319,99.327,30989529.0
2005-11-10 19:10:00,99.323,99.345,99.31,99.31,94187908.0
2005-11-10 19:11:00,99.313,99.335,99.313,99.325,136003624.0
2005-11-10 19:12:00,99.33,99.345,99.33,99.34,282014149.0
2005-11-10 19:13:00,99.34,99.355,99.335,99.345,4705987.0
2005-11-10 19:14:00,99.34,99.347,99.32,99.325,116795523.0
2005-11-10 19:15:00,99.335,99.36,99.335,99.345,169445989.0
2005-11-10 19:16:00,99.355,99.355,99.328,99.335,207893205.0
2005-11-10 19:17:00,99.34,99.34,99.318,99.325,109091181.0
2005-11-10 19:18:00,99.33,99.365,99.33,99.343,153689293.0
2005-11-10 19:19:00,99.343,99.356,99.33,99.33,215144953.0
2005-11-10 19:20:00,99.33,99.33,99.33,99.33,536626.0
2005-11-10 19:21:00,99.323,99.34,99.308,99.31,47505421.0
2005-11-10 19:22:00,99.305,99.308,99.275,99.275,11697528.0
2005-11-10 19:23:00,99.262,99.325,99.262,99.325,89101235.0
2005-11-10 19:24:00,99.318,99.34,99.315,99.325,144934406.0
2005-11-10 19:25:00,99.323,99.323,99.302,99.303,37197773.0
2005-11-10 19:26:00,99.3,99.325,99.3,99.325,20543937.0
2005-11-10 19:27:00,99.322,99.33,99.322,99.33,9114597.0
2005-11-10 19:28:00,99.335,99.335,99.307,99.32,56633820.0
2005-11-10 19:29:00,99.315,99.335,99.31,99.31,44139679.0
2005-11-10 19:30:00,99.315,99.325,99.31,99.325,46772613.0
2005-11-10 19:31:00,99.325,99.34,99.303,99.34,105716894.0
2005-11-10 19:32:00,99.345,99.345,99.32,99.32,70105941.0
2005-11-10 19:33:00,99.32,99.32,99.31,99.31,14319475.0
2005-11-10 19:34:00,99.32,99.32,99.305,99.31,130990644.0
2005-11-10 19:35:00,99.32,99.32,99.303,99.313,53516827.0
2005-11-10 19:37:00,99.32,99.329,99.295,99.295,102788113.0
2005-11-10 19:38:00,99.315,99.315,99.315,99.315,546990.0
2005-11-10 19:39:00,99.31,99.323,99.304,99.323,121661556.0
2005-11-10 19:40:00,99.31,99.328,99.308,99.315,206181518.0
2005-11-10 19:41:00,99.313,99.33,99.307,99.31,108220893.0
2005-11-10 19:42:00,99.298,99.315,99.265,99.31,62615372.0
2005-11-10 19:43:00,99.32,99.32,99.301,99.302,65905488.0
2005-11-10 19:44:00,99.31,99.315,99.302,99.302,67234397.0
2005-11-10 19:45:00,99.31,99.31,99.28,99.28,116994812.0
2005-11-10 19:46:00,99.285,99.285,99.265,99.268,121636436.0
2005-11-10 19:47:00,99.267,99.271,99.256,99.265,225942854.0
2005-11-10 19:48:00,99.258,99.262,99.258,99.262,163269415.0
2005-11-10 19:49:00,99.26,99.295,99.26,99.295,9759013.0
2005-11-10 19:50:00,99.283,99.295,99.27,99.29,16982177.0
2005-11-10 19:51:00,99.275,99.3,99.275,99.293,133758002.0
2005-11-10 19:52:00,99.295,99.335,99.295,99.335,15272475.0
2005-11-10 19:53:00,99.345,99.345,99.32,99.32,83859416.0
2005-11-10 19:54:00,99.315,99.35,99.312,99.312,238495396.0
2005-11-10 19:55:00,99.317,99.325,99.31,99.325,33474269.0
2005-11-10 19:56:00,99.33,99.34,99.33,99.34,79533554.0
2005-11-10 19:57:00,99.33,99.34,99.325,99.335,112584388.0
2005-11-10 19:58:00,99.32,99.336,99.318,99.325,50276373.0
2005-11-10 19:59:00,99.33,99.375,99.33,99.375,36417137.0
2005-11-10 20:00:00,99.365,99.383,99.342,99.342,60269150.0
2005-11-10 20:01:00,99.34,99.363,99.34,99.36,4989016.0
2005-11-10 20:02:00,99.35,99.39,99.34,99.37,55278417.0
2005-11-10 20:03:00,99.363,99.37,99.34,99.37,616950823.0
2005-11-10 20:04:00,99.36,99.36,99.305,99.34,482769251.0
2005-11-10 20:05:00,99.33,99.375,99.33,99.355,62599229.0
2005-11-10 20:06:00,99.34,99.35,99.34,99.35,86604465.0
2005-11-10 20:07:00,99.345,99.355,99.327,99.355,42871107.0
2005-11-10 20:08:00,99.35,99.35,99.323,99.34,474829918.0
2005-11-10 20:09:00,99.34,99.35,99.34,99.35,21695021.0
2005-11-10 20:10:00,99.34,99.375,99.34,99.36,164557165.0
2005-11-10 20:11:00,99.36,99.39,99.36,99.36,48244080.0
2005-11-10 20:12:00,99.37,99.39,99.37,99.375,156369752.0
2005-11-10 20:13:00,99.37,99.392,99.338,99.387,24854189.0
2005-11-10 20:14:00,99.395,99.395,99.367,99.38,396890365.0
2005-11-10 20:15:00,99.373,99.373,99.35,99.355,24478483.0
2005-11-10 20:16:00,99.355,99.38,99.355,99.38,116047849.0
2005-11-10 20:17:00,99.378,99.378,99.316,99.34,282160019.0
2005-11-10 20:18:00,99.33,99.33,99.29,99.29,34101829.0
2005-11-10 20:19:00,99.29,99.298,99.255,99.285,14278244.0
2005-11-10 20:20:00,99.283,99.303,99.275,99.275,84594498.0
2005-11-10 20:21:00,99.29,99.29,99.238,99.275,60081539.0
2005-11-10 20:22:00,99.285,99.3,99.285,99.3,1862868.0
2005-11-10 20:23:00,99.297,99.3,99.28,99.3,49512167.0
2005-11-10 20:24:00,99.297,99.301,99.28,99.28,513649839.0
2005-11-10 20:25:00,99.28,99.33,99.28,99.33,9906031.0
2005-11-10 20:26:00,99.305,99.316,99.295,99.295,42045380.0
2005-11-10 20:27:00,99.29,99.32,99.29,99.295,185612263.0
2005-11-10 20:28:00,99.295,99.32,99.295,99.32,62251882.0
2005-11-10 20:29:00,99.32,99.32,99.312,99.32,59453596.0
2005-11-10 20:30:00,99.325,99.325,99.31,99.313,41092157.0
2005-11-10 20:31:00,99.312,99.34,99.312,99.32,34726533.0
2005-11-10 20:32:00,99.323,99.355,99.315,99.332,134793662.0
2005-11-10 20:33:00,99.335,99.335,99.335,99.335,13655628.0
2005-11-10 20:34:00,99.333,99.345,99.33,99.33,53803047.0
2005-11-10 20:35:00,99.322,99.325,99.322,99.325,3793481.0
2005-11-10 20:37:00,99.33,99.335,99.32,99.325,25541228.0
2005-11-10 20:38:00,99.335,99.335,99.323,99.335,59835311.0
2005-11-10 20:39:00,99.325,99.331,99.32,99.325,65176805.0
2005-11-10 20:40:00,99.315,99.315,99.315,99.315,40441929.0
2005-11-10 20:42:00,99.313,99.33,99.313,99.328,29284132.0
2005-11-10 20:43:00,99.335,99.35,99.327,99.335,61396666.0
2005-11-10 20:44:00,99.34,99.355,99.34,99.34,112797918.0
2005-11-10 20:45:00,99.34,99.35,99.34,99.342,76482850.0
2005-11-10 20:46:00,99.34,99.34,99.303,99.303,10460855.0
2005-11-10 20:47:00,99.303,99.335,99.303,99.335,24290247.0
2005-11-10 20:48:00,99.323,99.325,99.303,99.303,129396650.0
2005-11-10 20:49:00,99.308,99.32,99.308,99.32,113328509.0
2005-11-10 20:50:00,99.313,99.329,99.3,99.3,116376145.0
2005-11-10 20:51:00,99.315,99.33,99.302,99.302,96819362.0
2005-11-10 20:52:00,99.32,99.335,99.32,99.335,5743485.0
2005-11-10 20:53:00,99.33,99.345,99.33,99.335,122668048.0
2005-11-10 20:54:00,99.333,99.345,99.332,99.332,29675430.0
2005-11-10 20:55:00,99.33,99.34,99.33,99.335,91398410.0
2005-11-10 20:56:00,99.345,99.38,99.325,99.365,99276499.0
2005-11-10 20:57:00,99.37,99.38,99.37,99.38,2395675.0
2005-11-10 20:58:00,99.385,99.385,99.375,99.375,16029346.0
2005-11-10 20:59:00,99.373,99.373,99.373,99.373,32462853.0
2005-11-10 21:00:00,99.365,99.389,99.365,99.375,32960997.0
2005-11-10 21:01:00,99.36,99.38,99.325,99.38,34374617.0
2005-11-10 21:02:00,99.377,99.4,99.375,99.4,58711766.0
2005-11-10 21:03:00,99.4,99.4,99.383,99.395,38286600.0
2005-11-10 21:04:00,99.395,99.395,99.355,99.375,53994981.0
2005-11-10 21:05:00,99.38,99.38,99.35,99.35,266286923.0
2005-11-10 21:06:00,99.342,99.36,99.342,99.36,5477223.0
2005-11-10 21:07:00,99.36,99.36,99.345,99.345,80199408.0
2005-11-10 21:08:00,99.343,99.343,99.343,99.343,4591052.0
2005-11-10 21:09:00,99.343,99.36,99.339,99.36,78677433.0
2005-11-10 21:10:00,99.355,99.365,99.35,99.35,222525624.0
2005-11-10 21:11:00,99.365,99.37,99.357,99.37,20274717.0
2005-11-10 21:12:00,99.37,99.375,99.355,99.365,70829392.0
2005-11-10 21:13:00,99.365,99.372,99.344,99.345,94990518.0
2005-11-10 21:14:00,99.348,99.35,99.348,99.35,125431196.0
2005-11-10 21:15:00,99.345,99.348,99.345,99.345,39953307.0
2005-11-10 21:16:00,99.335,99.335,99.335,99.335,4885415.0
2005-11-10 21:17:00,99.355,99.364,99.345,99.345,5597369.0
2005-11-10 21:18:00,99.36,99.375,99.35,99.375,97726049.0
2005-11-10 21:19:00,99.37,99.375,99.355,99.355,54574460.0
2005-11-10 21:20:00,99.355,99.378,99.335,99.335,83238594.0
2005-11-10 21:21:00,99.34,99.349,99.325,99.34,22098488.0
2005-11-10 21:22:00,99.34,99.34,99.33,99.33,16104646.0
2005-11-10 21:23:00,99.285,99.355,99.285,99.34,29909536.0
2005-11-10 21:24:00,99.33,99.353,99.33,99.353,1667765.0
2005-11-10 21:25:00,99.342,99.355,99.323,99.323,21839857.0
2005-11-10 21:26:00,99.328,99.328,99.327,99.327,133912785.0
2005-11-10 21:27:00,99.338,99.338,99.29,99.29,70887593.0
2005-11-10 21:28:00,99.29,99.313,99.29,99.313,6071080.0
2005-11-10 21:29:00,99.32,99.32,99.275,99.275,86201000.0
2005-11-10 21:30:00,99.29,99.305,99.29,99.305,1495262.0
2005-11-10 21:31:00,99.315,99.315,99.295,99.295,11157535.0
2005-11-10 21:33:00,99.3,99.303,99.249,99.29,51789189.0
2005-11-10 21:34:00,99.3,99.315,99.294,99.295,10820112.0
2005-11-10 21:35:00,99.295,99.305,99.28,99.28,104006768.0
2005-11-10 21:36:00,99.29,99.3,99.277,99.3,48338536.0
2005-11-10 21:37:00,99.295,99.305,99.29,99.295,158929871.0
2005-11-10 21:39:00,99.305,99.305,99.295,99.3,21361931.0
2005-11-10 21:40:00,99.295,99.32,99.295,99.305,16995370.0
2005-11-10 21:41:00,99.305,99.318,99.3,99.302,578953241.0
2005-11-10 21:42:00,99.3,99.335,99.3,99.322,51609142.0
2005-11-10 21:43:00,99.325,99.34,99.325,99.325,59989414.0
2005-11-10 21:44:00,99.323,99.323,99.285,99.285,17687431.0
2005-11-10 21:45:00,99.285,99.31,99.282,99.305,348923366.0
2005-11-10 21:46:00,99.292,99.325,99.292,99.313,148851645.0
2005-11-10 21:47:00,99.3,99.312,99.298,99.298,61334267.0
2005-11-10 21:48:00,99.292,99.318,99.292,99.305,14647986.0
2005-11-10 21:49:00,99.31,99.315,99.305,99.305,82749616.0
2005-11-10 21:50:00,99.293,99.303,99.255,99.303,47031117.0
2005-11-10 21:51:00,99.29,99.307,99.29,99.305,31616744.0
2005-11-10 21:52:00,99.31,99.31,99.31,99.31,108103.0
2005-11-10 21:53:00,99.303,99.328,99.303,99.31,418178047.0
2005-11-10 21:54:00,99.31,99.31,99.3,99.3,3959821.0
2005-11-10 21:55:00,99.315,99.315,99.283,99.283,29007559.0
2005-11-10 21:56:00,99.28,99.3,99.28,99.3,54918208.0
2005-11-10 21:57:00,99.3,99.31,99.257,99.31,20586938.0
2005-11-10 21:58:00,99.31,99.31,99.284,99.303,103295864.0
2005-11-10 21:59:00,99.305,99.36,99.305,99.345,104857966.0
2005-11-10 22:00:00,99.36,99.37,99.265,99.293,16100539.0
2005-11-10 22:01:00,99.293,99.317,99.293,99.31,93522430.0
2005-11-10 22:02:00,99.323,99.373,99.295,99.373,21383631.0
2005-11-10 22:03:00,99.37,99.37,99.32,99.35,121001522.0
2005-11-10 22:04:00,99.335,99.352,99.307,99.307,33393517.0
2005-11-10 22:05:00,99.313,99.325,99.305,99.305,31624340.0
2005-11-10 22:06:00,99.315,99.35,99.315,99.35,8260894.0
2005-11-10 22:07:00,99.345,99.37,99.345,99.355,63668431.0
2005-11-10 22:08:00,99.328,99.355,99.315,99.335,86607511.0
2005-11-10 22:09:00,99.305,99.335,99.29,99.323,85094114.0
2005-11-10 22:10:00,99.323,99.355,99.317,99.32,33847840.0
2005-11-10 22:11:00,99.33,99.33,99.297,99.315,87513703.0
2005-11-10 22:12:00,99.295,99.332,99.295,99.3,26368560.0
2005-11-10 22:13:00,99.3,99.321,99.292,99.315,181157459.0
2005-11-10 22:14:00,99.32,99.347,99.291,99.33,121078612.0
2005-11-10 22:15:00,99.345,99.37,99.345,99.355,84274524.0
2005-11-10 22:16:00,99.355,99.355,99.34,99.35,56085824.0
2005-11-10 22:17:00,99.325,99.325,99.295,99.295,44345354.0
2005-11-10 22:18:00,99.305,99.305,99.175,99.195,25583874.0
2005-11-10 22:19:00,99.2,99.272,99.2,99.272,6581591.0
2005-11-10 22:20:00,99.28,99.302,99.28,99.28,11734600.0
2005-11-10 22:21:00,99.29,99.29,99.277,99.28,8833017.0
2005-11-10 22:22:00,99.277,99.295,99.27,99.27,21730751.0
2005-11-10 22:23:00,99.285,99.3,99.285,99.3,6379135.0
2005-11-10 22:24:00,99.31,99.31,99.295,99.3,27656523.0
2005-11-10 22:25:00,99.29,99.29,99.26,99.26,62597601.0
2005-11-10 22:26:00,99.253,99.27,99.222,99.245,55306608.0
2005-11-10 22:27:00,99.245,99.245,99.23,99.23,28696990.0
2005-11-10 22:28:00,99.235,99.25,99.2,99.23,156953458.0
2005-11-10 22:29:00,99.238,99.25,99.197,99.25,84110110.0
2005-11-10 22:30:00,99.245,99.305,99.245,99.305,9507460.0
2005-11-10 22:31:00,99.3,99.37,99.3,99.37,1112291.0
2005-11-10 22:32:00,99.355,99.355,99.32,99.32,9664273.0
2005-11-10 22:33:00,99.305,99.318,99.297,99.3,84303519.0
2005-11-10 22:34:00,99.295,99.331,99.295,99.325,13008642.0
2005-11-10 22:35:00,99.325,99.341,99.325,99.333,27852263.0
2005-11-10 22:36:00,99.34,99.36,99.333,99.335,171011992.0
2005-11-10 22:37:00,99.33,99.347,99.33,99.347,62490856.0
2005-11-10 22:38:00,99.34,99.355,99.34,99.342,164175033.0
2005-11-10 22:39:00,99.35,99.351,99.32,99.345,131767438.0
2005-11-10 22:42:00,99.34,99.35,99.34,99.35,20831251.0
2005-11-10 22:43:00,99.35,99.375,99.35,99.375,63371582.0
2005-11-10 22:44:00,99.36,99.37,99.36,99.37,73285762.0
2005-11-10 22:47:00,99.362,99.38,99.362,99.38,65523261.0
2005-11-10 22:48:00,99.38,99.385,99.365,99.373,57687713.0
2005-11-10 22:49:00,99.382,99.396,99.36,99.36,212747170.0
2005-11-10 22:50:00,99.345,99.353,99.33,99.33,78195397.0
2005-11-10 22:51:00,99.317,99.34,99.315,99.33,185594594.0
2005-11-10 22:52:00,99.315,99.34,99.315,99.34,30544853.0
2005-11-10 22:53:00,99.333,99.333,99.309,99.325,30666735.0
2005-11-10 22:56:00,99.32,99.337,99.32,99.33,168726434.0
2005-11-10 22:57:00,99.33,99.33,99.298,99.3,85282604.0
2005-11-10 22:58:00,99.315,99.315,99.3,99.315,64794039.0
2005-11-10 22:59:00,99.315,99.315,99.278,99.285,213275348.0
2005-11-10 23:00:00,99.29,99.305,99.29,99.305,51070843.0
2005-11-10 23:01:00,99.302,99.302,99.275,99.275,115094813.0
2005-11-10 23:03:00,99.275,99.29,99.273,99.29,6420695.0
2005-11-10 23:04:00,99.283,99.291,99.272,99.272,43596287.0
2005-11-10 23:05:00,99.275,99.275,99.2,99.22,20101198.0
2005-11-10 23:06:00,99.218,99.25,99.215,99.215,282376055.0
2005-11-10 23:07:00,99.232,99.232,99.203,99.203,6499990.0
2005-11-10 23:08:00,99.21,99.243,99.21,99.243,96378227.0
2005-11-10 23:09:00,99.24,99.255,99.205,99.25,17911601.0
2005-11-10 23:10:00,99.24,99.25,99.235,99.245,250610249.0
2005-11-10 23:11:00,99.243,99.26,99.213,99.213,27609067.0
2005-11-10 23:12:00,99.21,99.24,99.21,99.213,241783039.0
2005-11-10 23:14:00,99.21,99.236,99.207,99.207,44009975.0
2005-11-10 23:16:00,99.22,99.22,99.205,99.22,31761797.0
2005-11-10 23:18:00,99.175,99.242,99.175,99.225,36616832.0
2005-11-10 23:22:00,99.22,99.225,99.22,99.225,1257517.0
2005-11-10 23:23:00,99.222,99.24,99.186,99.235,64058692.0
2005-11-10 23:24:00,99.23,99.23,99.213,99.225,23942857.0
2005-11-10 23:25:00,99.23,99.23,99.22,99.225,97763680.0
2005-11-10 23:26:00,99.22,99.225,99.208,99.218,103987233.0
2005-11-10 23:27:00,99.21,99.22,99.21,99.21,574767699.0
2005-11-10 23:28:00,99.22,99.22,99.209,99.215,23475856.0
2005-11-10 23:29:00,99.21,99.215,99.21,99.215,5425040.0
2005-11-10 23:30:00,99.215,99.22,99.213,99.213,38013039.0
2005-11-10 23:31:00,99.205,99.224,99.205,99.205,102875295.0
2005-11-10 23:32:00,99.215,99.24,99.215,99.24,1990985.0
2005-11-10 23:33:00,99.238,99.25,99.205,99.25,118516007.0
2005-11-10 23:34:00,99.25,99.26,99.235,99.25,117869934.0
2005-11-10 23:35:00,99.25,99.259,99.24,99.255,10140933.0
2005-11-10 23:36:00,99.27,99.27,99.255,99.255,72725557.0
2005-11-10 23:37:00,99.255,99.265,99.24,99.24,34002338.0
2005-11-10 23:39:00,99.243,99.265,99.234,99.242,84084477.0
2005-11-10 23:40:00,99.235,99.26,99.235,99.255,41309554.0
2005-11-10 23:46:00,99.25,99.25,99.235,99.235,452848442.0
2005-11-10 23:48:00,99.245,99.255,99.24,99.255,111113777.0
2005-11-10 23:49:00,99.255,99.255,99.24,99.245,124625626.0
2005-11-10 23:50:00,99.245,99.255,99.235,99.253,181523602.0
2005-11-10 23:51:00,99.255,99.265,99.245,99.265,231955728.0
2005-11-10 23:52:00,99.265,99.265,99.222,99.26,93542781.0
2005-11-10 23:53:00,99.265,99.265,99.235,99.252,140205329.0
2005-11-10 23:54:00,99.253,99.284,99.253,99.255,125141221.0
2005-11-10 23:55:00,99.26,99.275,99.255,99.27,646072915.0
2005-11-10 23:56:00,99.275,99.275,99.244,99.245,219779861.0
2005-11-10 23:57:00,99.245,99.253,99.186,99.21,226404839.0
2005-11-10 23:58:00,99.215,99.24,99.207,99.23,132020032.0
2005-11-11 00:30:00,99.225,99.229,99.212,99.22,89228866.0
2005-11-11 00:31:00,99.215,99.228,99.197,99.222,95966472.0
2005-11-11 00:32:00,99.235,99.235,99.225,99.23,8080387.0
2005-11-11 00:33:00,99.235,99.235,99.205,99.205,27502818.0
2005-11-11 00:35:00,99.205,99.22,99.199,99.22,175784386.0
2005-11-11 00:37:00,99.21,99.213,99.175,99.183,78100549.0
2005-11-11 00:38:00,99.185,99.194,99.18,99.18,80885013.0
2005-11-11 00:39:00,99.18,99.198,99.18,99.19,101912404.0
2005-11-11 00:40:00,99.193,99.193,99.172,99.185,201703211.0
2005-11-11 00:42:00,99.185,99.205,99.185,99.205,68878407.0
2005-11-11 00:43:00,99.21,99.21,99.19,99.19,62651273.0
2005-11-11 00:44:00,99.215,99.215,99.193,99.193,6547311.0
2005-11-11 00:45:00,99.195,99.195,99.175,99.175,21105912.0
2005-11-11 00:46:00,99.173,99.19,99.166,99.18,44301743.0
2005-11-11 00:47:00,99.18,99.18,99.17,99.17,1082730.0
2005-11-11 00:48:00,99.162,99.19,99.155,99.165,113940261.0
2005-11-11 00:49:00,99.17,99.17,99.135,99.15,205350465.0
2005-11-11 00:50:00,99.15,99.165,99.143,99.147,62497141.0
2005-11-11 00:51:00,99.15,99.175,99.145,99.175,96080217.0
2005-11-11 00:54:00,99.165,99.176,99.16,99.16,81418082.0
2005-11-11 00:56:00,99.14,99.181,99.105,99.105,273283329.0
2005-11-11 00:57:00,99.145,99.17,99.14,99.14,40168513.0
2005-11-11 00:59:00,99.135,99.17,99.13,99.152,87021823.0
2005-11-11 01:01:00,99.16,99.16,99.15,99.15,63901716.0
2005-11-11 01:02:00,99.15,99.16,99.15,99.153,91757006.0
2005-11-11 01:03:00,99.15,99.16,99.15,99.16,606477078.0
2005-11-11 01:05:00,99.17,99.175,99.155,99.17,99145456.0
2005-11-11 01:10:00,99.175,99.178,99.175,99.175,31953227.0
2005-11-11 01:11:00,99.185,99.185,99.17,99.17,95275913.0
2005-11-11 01:12:00,99.162,99.185,99.159,99.175,109418646.0
2005-11-11 01:13:00,99.18,99.185,99.168,99.175,253319226.0
2005-11-11 01:17:00,99.175,99.175,99.16,99.16,2041425.0
2005-11-11 01:18:00,99.163,99.177,99.162,99.162,39088189.0
2005-11-11 01:19:00,99.165,99.165,99.163,99.163,43214636.0
2005-11-11 01:20:00,99.168,99.175,99.162,99.162,55535443.0
2005-11-11 01:21:00,99.157,99.157,99.12,99.12,120022980.0
2005-11-11 01:22:00,99.12,99.145,99.1,99.123,105981336.0
2005-11-11 01:23:00,99.135,99.135,99.093,99.12,70618837.0
2005-11-11 01:24:00,99.113,99.123,99.085,99.085,15343559.0
2005-11-11 01:25:00,99.1,99.123,99.085,99.113,127030036.0
2005-11-11 01:26:00,99.127,99.155,99.127,99.155,112912441.0
2005-11-11 01:27:00,99.153,99.163,99.135,99.155,42619458.0
2005-11-11 01:28:00,99.16,99.173,99.15,99.15,62183411.0
2005-11-11 01:29:00,99.155,99.185,99.12,99.175,431722176.0
2005-11-11 01:31:00,99.16,99.16,99.16,99.16,62938805.0
2005-11-11 01:32:00,99.17,99.17,99.155,99.155,1141612.0
2005-11-11 01:33:00,99.143,99.18,99.14,99.17,49439364.0
2005-11-11 01:34:00,99.157,99.165,99.125,99.125,12054047.0
2005-11-11 01:35:00,99.173,99.173,99.145,99.145,109457792.0
2005-11-11 01:36:00,99.155,99.155,99.137,99.137,2706023.0
2005-11-11 01:37:00,99.135,99.14,99.135,99.14,57681800.0
2005-11-11 01:38:00,99.143,99.143,99.135,99.14,115420956.0
2005-11-11 01:39:00,99.135,99.14,99.132,99.135,22770000.0
2005-11-11 01:40:00,99.14,99.144,99.14,99.14,53598667.0
2005-11-11 01:41:00,99.135,99.135,99.135,99.135,881726.0
2005-11-11 01:42:00,99.145,99.145,99.11,99.12,9321214.0
2005-11-11 01:43:00,99.118,99.125,99.115,99.12,142778140.0
2005-11-11 01:44:00,99.105,99.115,99.105,99.115,55605599.0
2005-11-11 01:46:00,99.11,99.123,99.11,99.123,21651068.0
2005-11-11 01:47:00,99.123,99.134,99.115,99.115,51738140.0
2005-11-11 01:48:00,99.12,99.13,99.112,99.118,332640327.0
2005-11-11 01:49:00,99.12,99.125,99.092,99.125,10982996.0
2005-11-11 01:50:00,99.12,99.175,99.095,99.175,318532694.0
2005-11-11 01:51:00,99.175,99.19,99.125,99.14,11792454.0
2005-11-11 01:52:00,99.14,99.145,99.139,99.14,104140978.0
2005-11-11 01:53:00,99.133,99.148,99.133,99.14,165316589.0
2005-11-11 01:54:00,99.145,99.165,99.145,99.16,30585570.0
2005-11-11 01:55:00,99.155,99.155,99.14,99.14,345037174.0
2005-11-11 01:56:00,99.125,99.15,99.125,99.15,53876938.0
2005-11-11 01:57:00,99.165,99.17,99.135,99.143,365608013.0
2005-11-11 01:58:00,99.145,99.146,99.13,99.13,619431940.0
2005-11-11 01:59:00,99.12,99.12,99.05,99.065,83016152.0
2005-11-11 02:00:00,99.06,99.105,99.052,99.052,25623050.0
2005-11-11 02:01:00,99.06,99.11,99.06,99.085,122569893.0
2005-11-11 02:02:00,99.08,99.088,99.029,99.075,224296451.0
2005-11-11 02:03:00,99.075,99.085,99.06,99.085,238735458.0
2005-11-11 02:04:00,99.08,99.081,99.04,99.04,655246371.0
2005-11-11 02:05:00,99.035,99.068,99.035,99.043,114850609.0
2005-11-11 02:06:00,99.042,99.065,99.03,99.065,132144514.0
2005-11-11 02:07:00,99.06,99.085,99.055,99.085,86095516.0
2005-11-11 02:08:00,99.075,99.075,99.045,99.045,224959496.0
2005-11-11 02:09:00,99.053,99.095,99.052,99.075,174911933.0
2005-11-11 02:10:00,99.075,99.095,99.07,99.095,115479639.0
2005-11-11 02:11:00,99.095,99.095,99.025,99.025,107076973.0
2005-11-11 02:12:00,99.025,99.04,98.98,99.01,95482445.0
2005-11-11 02:13:00,98.995,99.015,98.995,99.0,417102735.0
2005-11-11 02:14:00,99.01,99.014,98.996,98.997,144493475.0
2005-11-11 02:15:00,99.01,99.025,98.989,99.01,160333598.0
2005-11-11 02:16:00,99.015,99.015,98.989,98.992,252301151.0
2005-11-11 02:17:00,99.0,99.0,99.0,99.0,10588629.0
2005-11-11 02:18:00,98.99,98.996,98.98,98.98,108928376.0
2005-11-11 02:19:00,98.975,98.975,98.955,98.955,41446326.0
2005-11-11 02:20:00,98.962,99.003,98.962,99.003,90902137.0
2005-11-11 02:21:00,99.01,99.031,99.0,99.0,296908383.0
2005-11-11 02:22:00,99.0,99.017,98.985,98.995,34888506.0
2005-11-11 02:23:00,98.995,99.005,98.993,99.0,78494935.0
2005-11-11 02:24:00,98.985,99.0,98.985,99.0,9906157.0
2005-11-11 02:25:00,98.99,99.0,98.99,98.995,9795205.0
2005-11-11 02:26:00,99.0,99.008,98.991,99.008,120052685.0
2005-11-11 02:28:00,99.005,99.015,98.995,98.995,101125825.0
2005-11-11 02:29:00,99.003,99.03,99.003,99.005,37082276.0
2005-11-11 02:30:00,99.005,99.01,99.005,99.01,5014364.0
2005-11-11 02:31:00,99.015,99.015,99.002,99.01,22249886.0
2005-11-11 02:32:00,99.0,99.0,98.99,98.99,570149536.0
2005-11-11 02:33:00,98.998,99.01,98.991,99.01,104921034.0
2005-11-11 02:34:00,99.015,99.028,99.0,99.0,92099557.0
2005-11-11 02:35:00,98.995,99.0,98.992,99.0,22876799.0
2005-11-11 02:36:00,99.005,99.005,98.938,98.972,62692007.0
2005-11-11 02:37:00,98.975,98.99,98.975,98.99,1323144.0
2005-11-11 02:38:00,98.99,98.99,98.975,98.985,72937746.0
2005-11-11 02:39:00,98.995,98.995,98.965,98.975,157881132.0
2005-11-11 02:40:00,98.98,98.985,98.97,98.97,23641143.0
2005-11-11 02:41:00,98.985,98.99,98.915,98.915,38242124.0
2005-11-11 02:42:00,98.953,98.965,98.928,98.928,119734939.0
2005-11-11 02:43:00,98.91,98.935,98.91,98.93,30490350.0
2005-11-11 02:44:00,98.928,98.93,98.92,98.93,120086792.0
2005-11-11 02:45:00,98.917,98.943,98.917,98.93,40588377.0
2005-11-11 02:46:00,98.945,98.955,98.923,98.93,79284948.0
2005-11-11 02:47:00,98.923,98.93,98.893,98.93,266017206.0
2005-11-11 02:48:00,98.933,98.94,98.913,98.923,26580404.0
2005-11-11 02:49:00,98.915,98.917,98.9,98.9,246906644.0
2005-11-11 02:50:00,98.9,98.906,98.865,98.9,17239269.0
2005-11-11 02:51:00,98.903,98.94,98.903,98.94,89612481.0
2005-11-11 02:52:00,98.943,98.943,98.932,98.932,6024646.0
2005-11-11 02:53:00,98.945,98.945,98.921,98.928,292648008.0
2005-11-11 02:54:00,98.93,98.955,98.93,98.955,7712509.0
2005-11-11 02:55:00,98.942,98.955,98.94,98.943,40314673.0
2005-11-11 02:56:00,98.95,98.95,98.94,98.945,6530404.0
2005-11-11 02:57:00,98.937,98.965,98.937,98.943,91030112.0
2005-11-11 02:58:00,98.945,98.957,98.942,98.942,115615083.0
2005-11-11 02:59:00,98.945,98.975,98.945,98.97,49012325.0
2005-11-11 03:00:00,98.965,98.967,98.952,98.955,197185055.0
2005-11-11 03:01:00,98.955,98.955,98.91,98.925,60150427.0
2005-11-11 03:02:00,98.91,98.95,98.908,98.95,91123627.0
2005-11-11 03:03:00,98.94,98.945,98.91,98.91,163225729.0
2005-11-11 03:04:00,98.92,98.925,98.91,98.92,20650435.0
2005-11-11 03:05:00,98.92,98.927,98.9,98.9,66361115.0
2005-11-11 03:06:00,98.895,98.924,98.894,98.923,29037719.0
2005-11-11 03:07:00,98.92,98.947,98.915,98.915,31646136.0
2005-11-11 03:08:00,98.93,98.955,98.927,98.927,190041568.0
2005-11-11 03:09:00,98.94,98.94,98.915,98.915,73278415.0
2005-11-11 03:10:00,98.93,98.96,98.93,98.942,205334597.0
2005-11-11 03:11:00,98.943,98.96,98.943,98.96,57757023.0
2005-11-11 03:12:00,98.95,98.972,98.95,98.962,65733608.0
2005-11-11 03:13:00,98.965,98.965,98.965,98.965,4425902.0
2005-11-11 03:14:00,98.955,98.99,98.955,98.99,41533952.0
2005-11-11 03:15:00,98.995,98.999,98.98,98.98,77641655.0
2005-11-11 03:16:00,98.995,99.006,98.991,99.0,63947103.0
2005-11-11 03:17:00,99.0,99.0,98.989,98.99,19760245.0
2005-11-11 03:18:00,98.99,98.997,98.985,98.985,118652041.0
2005-11-11 03:19:00,98.985,98.995,98.985,98.995,25803497.0
2005-11-11 03:20:00,99.005,99.005,98.982,98.99,136123385.0
2005-11-11 03:21:00,98.982,98.99,98.98,98.98,160640930.0
2005-11-11 03:22:00,98.987,98.987,98.97,98.97,58528477.0
2005-11-11 03:23:00,98.975,98.98,98.945,98.97,174662437.0
2005-11-11 03:24:00,98.963,98.965,98.96,98.965,26000991.0
2005-11-11 03:25:00,98.965,98.98,98.955,98.955,12009456.0
2005-11-11 03:26:00,98.97,98.978,98.97,98.978,70993464.0
2005-11-11 03:27:00,98.98,98.998,98.98,98.985,9301514.0
2005-11-11 03:28:00,98.99,98.99,98.99,98.99,1039136.0
2005-11-11 03:30:00,98.99,98.99,98.99,98.99,90684.0
2005-11-11 03:31:00,98.995,98.995,98.995,98.995,289131.0
2005-11-11 03:32:00,98.99,98.99,98.975,98.975,27322661.0
2005-11-11 03:33:00,98.975,98.977,98.93,98.963,55651648.0
2005-11-11 03:34:00,98.97,98.97,98.96,98.96,68864245.0
2005-11-11 03:35:00,98.97,98.97,98.95,98.97,25975884.0
2005-11-11 03:37:00,98.96,98.967,98.96,98.967,2533117.0
2005-11-11 03:38:00,98.97,98.98,98.967,98.98,8959345.0
2005-11-11 03:39:00,98.975,99.0,98.975,99.0,5913413.0
2005-11-11 03:40:00,98.992,98.992,98.99,98.99,7031614.0
2005-11-11 03:41:00,98.995,98.995,98.97,98.97,13126156.0
2005-11-11 03:42:00,98.965,98.984,98.965,98.965,40916545.0
2005-11-11 03:43:00,98.97,98.97,98.955,98.955,2670383.0
2005-11-11 03:44:00,98.955,98.975,98.955,98.975,67526781.0
2005-11-11 03:45:00,98.98,98.986,98.941,98.97,114397782.0
2005-11-11 03:47:00,98.965,98.965,98.965,98.965,19393557.0
2005-11-11 03:48:00,98.985,99.0,98.978,99.0,77333897.0
2005-11-11 03:49:00,99.005,99.005,98.993,98.993,11067029.0
2005-11-11 03:50:00,98.993,98.993,98.965,98.975,86160116.0
2005-11-11 03:51:00,98.978,98.992,98.978,98.988,88652019.0
2005-11-11 03:52:00,99.005,99.005,98.973,99.005,60648157.0
2005-11-11 03:53:00,99.0,99.015,99.0,99.015,9131087.0
2005-11-11 03:54:00,99.02,99.02,99.012,99.012,4245738.0
2005-11-11 03:55:00,99.02,99.02,98.995,98.995,25957409.0
2005-11-11 03:56:00,99.01,99.01,98.99,98.99,14198165.0
2005-11-11 03:57:00,98.993,99.003,98.975,99.003,20809294.0
2005-11-11 03:59:00,98.993,99.0,98.993,99.0,6048198.0
2005-11-11 04:00:00,99.005,99.005,98.988,98.995,112484406.0
2005-11-11 04:01:00,98.985,98.985,98.985,98.985,3259794.0
2005-11-11 04:02:00,99.0,99.01,98.98,99.01,20996366.0
2005-11-11 04:03:00,99.01,99.01,99.01,99.01,346509.0
2005-11-11 04:04:00,99.003,99.003,99.003,99.003,17511438.0
2005-11-11 04:05:00,99.0,99.01,99.0,99.01,3751606.0
2005-11-11 04:06:00,99.01,99.015,99.0,99.003,419646819.0
2005-11-11 04:07:00,99.01,99.01,99.01,99.01,106160.0
2005-11-11 04:08:00,99.005,99.017,98.997,99.0,33717335.0
2005-11-11 04:09:00,99.003,99.01,98.983,98.983,42978267.0
2005-11-11 04:10:00,98.995,99.0,98.985,99.0,76620012.0
2005-11-11 04:12:00,98.998,99.0,98.99,98.99,60019833.0
2005-11-11 04:13:00,99.003,99.003,98.972,98.972,164041929.0
2005-11-11 04:14:00,98.98,98.98,98.98,98.98,442854.0
2005-11-11 04:15:00,98.975,98.975,98.975,98.975,1418992.0
2005-11-11 04:16:00,98.975,98.988,98.975,98.985,6674535.0
2005-11-11 04:17:00,98.982,98.989,98.97,98.97,53737134.0
2005-11-11 04:18:00,98.975,98.975,98.955,98.955,7032911.0
2005-11-11 04:19:00,98.955,98.965,98.953,98.955,18082104.0
2005-11-11 04:20:00,98.96,98.965,98.955,98.965,22672395.0
2005-11-11 04:21:00,98.965,98.965,98.965,98.965,1714162.0
2005-11-11 04:22:00,98.955,98.963,98.93,98.955,153126382.0
2005-11-11 04:23:00,98.96,98.97,98.95,98.95,50019179.0
2005-11-11 04:24:00,98.95,98.985,98.905,98.905,95524219.0
2005-11-11 04:25:00,98.935,98.99,98.922,98.99,10652861.0
2005-11-11 04:26:00,98.98,98.98,98.94,98.97,49754240.0
2005-11-11 04:27:00,98.962,98.969,98.96,98.96,5996083.0
2005-11-11 04:33:00,98.958,98.958,98.958,98.958,41294205.0
2005-11-11 04:35:00,98.963,98.97,98.963,98.97,1691960.0
2005-11-11 04:36:00,98.98,98.985,98.935,98.935,28158101.0
2005-11-11 04:37:00,98.98,98.98,98.94,98.94,16396504.0
2005-11-11 04:38:00,98.94,98.97,98.94,98.97,20142635.0
2005-11-11 04:39:00,98.965,98.969,98.935,98.935,92394934.0
2005-11-11 04:40:00,98.935,98.954,98.93,98.95,59287845.0
2005-11-11 04:41:00,98.955,98.955,98.945,98.95,104766349.0
2005-11-11 04:43:00,98.935,98.935,98.935,98.935,5418605.0
2005-11-11 04:44:00,98.945,98.947,98.945,98.947,29804751.0
2005-11-11 04:45:00,98.95,98.95,98.948,98.948,114121733.0
2005-11-11 04:46:00,98.945,98.968,98.945,98.955,103026595.0
2005-11-11 04:47:00,98.955,98.98,98.955,98.98,77536278.0
2005-11-11 04:48:00,98.97,98.97,98.97,98.97,3208458.0
2005-11-11 04:49:00,98.97,98.985,98.97,98.975,218505129.0
2005-11-11 04:50:00,98.98,98.985,98.968,98.973,84508523.0
2005-11-11 04:53:00,98.98,98.98,98.952,98.952,5072911.0
2005-11-11 04:54:00,98.96,98.98,98.959,98.97,258430637.0
2005-11-11 04:55:00,98.965,98.965,98.949,98.955,52053390.0
2005-11-11 04:56:00,98.955,98.97,98.955,98.97,35741785.0
2005-11-11 04:57:00,98.975,98.975,98.965,98.965,2667138.0
2005-11-11 04:58:00,98.97,98.97,98.918,98.96,32613486.0
2005-11-11 04:59:00,98.975,98.98,98.958,98.965,32251467.0
2005-11-11 05:01:00,98.965,98.975,98.965,98.975,15302479.0
2005-11-11 05:02:00,98.97,98.97,98.97,98.97,2272720.0
2005-11-11 05:03:00,98.965,98.972,98.965,98.965,109275174.0
2005-11-11 05:04:00,98.955,98.963,98.955,98.96,91950112.0
2005-11-11 05:05:00,98.962,98.983,98.962,98.973,29170775.0
2005-11-11 05:06:00,98.975,98.975,98.96,98.96,131603957.0
2005-11-11 05:08:00,98.962,98.985,98.954,98.985,90748300.0
2005-11-11 05:09:00,98.97,98.98,98.963,98.973,116387785.0
2005-11-11 05:10:00,98.98,98.989,98.98,98.988,122663178.0
2005-11-11 05:11:00,98.973,98.983,98.97,98.983,135380468.0
2005-11-11 05:12:00,98.985,98.985,98.973,98.973,24404950.0
2005-11-11 05:14:00,98.972,98.98,98.97,98.97,78115467.0
2005-11-11 05:15:00,98.97,98.973,98.96,98.96,121183839.0
2005-11-11 05:16:00,98.955,98.966,98.95,98.965,67122192.0
2005-11-11 05:17:00,98.958,98.975,98.958,98.963,27294372.0
2005-11-11 05:18:00,98.97,98.97,98.95,98.95,117385677.0
2005-11-11 05:20:00,98.965,98.965,98.95,98.955,70044926.0
2005-11-11 05:21:00,98.965,98.965,98.945,98.965,59330998.0
2005-11-11 05:22:00,98.955,98.98,98.955,98.96,26764360.0
2005-11-11 05:23:00,98.955,98.965,98.949,98.953,182979281.0
2005-11-11 05:25:00,98.96,98.97,98.953,98.953,49868430.0
2005-11-11 05:29:00,98.953,98.975,98.949,98.975,40105559.0
2005-11-11 05:30:00,98.97,98.97,98.962,98.97,54897134.0
2005-11-11 05:31:00,98.97,98.97,98.935,98.935,64953964.0
2005-11-11 05:32:00,98.935,98.936,98.92,98.92,181456899.0
2005-11-11 05:33:00,98.925,98.93,98.915,98.915,40741648.0
2005-11-11 05:34:00,98.93,98.94,98.93,98.94,10098921.0
2005-11-11 05:35:00,98.94,98.955,98.94,98.947,521101566.0
2005-11-11 05:36:00,98.95,98.95,98.927,98.927,49512167.0
2005-11-11 05:37:00,98.93,98.935,98.93,98.935,1964221.0
2005-11-11 05:38:00,98.935,98.935,98.885,98.93,56229800.0
2005-11-11 05:39:00,98.915,98.93,98.915,98.923,89755436.0
2005-11-11 05:40:00,98.925,98.935,98.885,98.93,14347108.0
2005-11-11 05:41:00,98.922,98.94,98.922,98.94,32253693.0
2005-11-11 05:42:00,98.95,98.95,98.894,98.928,259983428.0
2005-11-11 05:43:00,98.93,98.94,98.925,98.925,128286363.0
2005-11-11 05:45:00,98.93,98.944,98.93,98.935,371446294.0
2005-11-11 05:46:00,98.927,98.934,98.891,98.92,25593848.0
2005-11-11 05:47:00,98.925,98.93,98.92,98.93,154317335.0
2005-11-11 05:48:00,98.92,98.95,98.92,98.92,45929244.0
2005-11-11 05:49:00,98.92,98.928,98.91,98.91,153648148.0
2005-11-11 05:50:00,98.92,98.932,98.92,98.92,20804585.0
2005-11-11 05:51:00,98.92,98.93,98.913,98.93,485263064.0
2005-11-11 05:52:00,98.935,98.94,98.915,98.925,43679171.0
2005-11-11 05:53:00,98.93,98.93,98.91,98.91,84311195.0
2005-11-11 05:54:00,98.925,98.925,98.88,98.88,61686270.0
2005-11-11 05:55:00,98.89,98.897,98.89,98.89,480558688.0
2005-11-11 05:56:00,98.9,98.9,98.88,98.893,578264865.0
2005-11-11 05:57:00,98.9,98.9,98.88,98.88,52149448.0
2005-11-11 05:58:00,98.9,98.911,98.9,98.91,5190943.0
2005-11-11 05:59:00,98.912,98.925,98.905,98.915,62597786.0
2005-11-11 06:00:00,98.925,98.93,98.92,98.93,39019756.0
2005-11-11 06:01:00,98.925,98.947,98.925,98.94,48042397.0
2005-11-11 06:02:00,98.935,98.94,98.925,98.93,117532509.0
2005-11-11 06:03:00,98.94,98.94,98.929,98.93,84385729.0
2005-11-11 06:04:00,98.925,98.925,98.925,98.925,28012720.0
2005-11-11 06:05:00,98.922,98.935,98.915,98.925,235644092.0
2005-11-11 06:06:00,98.93,98.943,98.93,98.94,93104722.0
2005-11-11 06:08:00,98.933,98.94,98.925,98.925,138911623.0
2005-11-11 06:12:00,98.945,98.948,98.936,98.947,240902928.0
2005-11-11 06:13:00,98.948,98.948,98.925,98.925,131186836.0
2005-11-11 06:14:00,98.92,98.95,98.92,98.93,107799514.0
2005-11-11 06:15:00,98.922,98.932,98.92,98.92,61643347.0
2005-11-11 06:16:00,98.912,98.912,98.88,98.9,61001007.0
2005-11-11 06:17:00,98.89,98.913,98.856,98.888,60305665.0
2005-11-11 06:18:00,98.9,98.903,98.885,98.903,109857774.0
2005-11-11 06:19:00,98.905,98.915,98.905,98.91,224892583.0
2005-11-11 06:20:00,98.923,98.923,98.903,98.91,115978602.0
2005-11-11 06:22:00,98.895,98.91,98.895,98.91,101489056.0
2005-11-11 06:23:00,98.915,98.925,98.875,98.91,130918628.0
2005-11-11 06:24:00,98.913,98.929,98.903,98.91,58126236.0
2005-11-11 06:25:00,98.91,98.92,98.905,98.91,140037040.0
2005-11-11 06:26:00,98.9,98.9,98.9,98.9,7719379.0
2005-11-11 06:27:00,98.91,98.91,98.888,98.895,67513426.0
2005-11-11 06:28:00,98.89,98.918,98.89,98.915,115373668.0
2005-11-11 06:29:00,98.915,98.92,98.905,98.905,46623418.0
2005-11-11 06:30:00,98.9,98.93,98.9,98.905,42437920.0
2005-11-11 06:31:00,98.91,98.928,98.901,98.905,55043075.0
2005-11-11 06:32:00,98.9,98.902,98.9,98.902,8304872.0
2005-11-11 06:33:00,98.905,98.91,98.9,98.9,19663033.0
2005-11-11 06:34:00,98.903,98.91,98.894,98.903,37672446.0
2005-11-11 06:35:00,98.91,98.91,98.893,98.898,109421051.0
2005-11-11 06:36:00,98.905,98.905,98.89,98.892,91913795.0
2005-11-11 06:37:00,98.905,98.905,98.885,98.885,12994366.0
2005-11-11 06:38:00,98.89,98.91,98.885,98.893,50180016.0
2005-11-11 06:40:00,98.9,98.912,98.899,98.903,204180463.0
2005-11-11 06:42:00,98.905,98.92,98.897,98.92,111533768.0
2005-11-11 06:43:00,98.915,98.925,98.906,98.925,192084643.0
2005-11-11 06:44:00,98.915,98.92,98.905,98.905,168686899.0
2005-11-11 06:46:00,98.915,98.915,98.903,98.91,4669564.0
2005-11-11 06:47:00,98.91,98.915,98.9,98.9,282466105.0
2005-11-11 06:49:00,98.9,98.923,98.9,98.923,88856521.0
2005-11-11 06:50:00,98.927,98.927,98.914,98.92,32311050.0
2005-11-11 06:51:00,98.913,98.92,98.912,98.915,87646989.0
2005-11-11 06:52:00,98.915,98.935,98.89,98.89,389707342.0
2005-11-11 06:53:00,98.91,98.92,98.905,98.92,45787446.0
2005-11-11 06:54:00,98.905,98.92,98.905,98.91,123713314.0
2005-11-11 06:55:00,98.918,98.92,98.908,98.918,96825938.0
2005-11-11 06:56:00,98.913,98.929,98.9,98.925,92993950.0
2005-11-11 06:57:00,98.915,98.94,98.915,98.927,19835132.0
2005-11-11 06:58:00,98.92,98.943,98.92,98.932,23599803.0
2005-11-11 06:59:00,98.94,98.94,98.923,98.935,49955770.0
2005-11-11 07:00:00,98.93,98.951,98.93,98.935,137746539.0
2005-11-11 07:01:00,98.93,98.945,98.93,98.932,71286582.0
2005-11-11 07:03:00,98.945,98.95,98.935,98.94,25471406.0
2005-11-11 07:04:00,98.93,98.945,98.93,98.94,19890317.0
2005-11-11 07:05:00,98.93,98.94,98.93,98.94,49380706.0
2005-11-11 07:06:00,98.93,98.97,98.93,98.945,87634256.0
2005-11-11 07:08:00,98.943,98.955,98.942,98.945,155708161.0
2005-11-11 07:09:00,98.95,98.95,98.932,98.933,25894606.0
2005-11-11 07:10:00,98.935,98.935,98.92,98.93,23881946.0
2005-11-11 07:11:00,98.925,98.935,98.925,98.935,181081234.0
2005-11-11 07:12:00,98.935,98.948,98.928,98.948,154256123.0
2005-11-11 07:13:00,98.943,98.955,98.94,98.94,20840278.0
2005-11-11 07:14:00,98.935,98.95,98.935,98.95,46554987.0
2005-11-11 07:15:00,98.95,98.966,98.95,98.965,102233229.0
2005-11-11 07:16:00,98.97,98.975,98.957,98.965,54420267.0
2005-11-11 07:17:00,98.925,98.975,98.925,98.975,80446049.0
2005-11-11 07:18:00,98.965,98.976,98.965,98.97,65122502.0
2005-11-11 07:19:00,98.985,98.985,98.925,98.925,313877811.0
2005-11-11 07:20:00,98.967,98.98,98.966,98.973,24122906.0
2005-11-11 07:21:00,98.955,98.975,98.955,98.975,115396204.0
2005-11-11 07:22:00,98.965,98.992,98.965,98.965,134033339.0
2005-11-11 07:23:00,98.957,98.97,98.95,98.97,115607211.0
2005-11-11 07:24:00,98.955,98.96,98.945,98.96,61738374.0
2005-11-11 07:25:00,98.95,98.976,98.95,98.955,94863139.0
2005-11-11 07:26:00,98.975,98.975,98.96,98.96,33065731.0
2005-11-11 07:27:00,98.965,98.975,98.955,98.975,82844673.0
2005-11-11 07:32:00,98.965,98.98,98.963,98.98,24304893.0
2005-11-11 07:35:00,98.98,98.996,98.973,98.973,111195503.0
2005-11-11 07:36:00,98.97,98.98,98.97,98.972,302901613.0
2005-11-11 07:37:00,98.985,98.985,98.972,98.98,80188441.0
2005-11-11 07:38:00,98.973,98.998,98.97,98.97,25187403.0
2005-11-11 07:39:00,98.977,98.985,98.968,98.98,153335674.0
2005-11-11 07:40:00,98.98,98.988,98.963,98.965,167361269.0
2005-11-11 07:41:00,98.98,98.985,98.97,98.975,20295649.0
2005-11-11 07:42:00,98.985,98.985,98.963,98.97,55087873.0
2005-11-11 07:43:00,98.955,98.975,98.955,98.96,66446775.0
2005-11-11 07:44:00,98.962,98.98,98.961,98.98,125102812.0
2005-11-11 07:45:00,98.975,98.99,98.975,98.99,55555069.0
2005-11-11 07:46:00,98.995,98.995,98.965,98.975,55869651.0
2005-11-11 07:47:00,98.98,98.98,98.96,98.97,129842854.0
2005-11-11 07:48:00,98.962,98.985,98.959,98.963,425891524.0
2005-11-11 07:49:00,98.97,98.979,98.965,98.97,47864622.0
2005-11-11 07:50:00,98.965,98.995,98.961,98.995,105635807.0
2005-11-11 07:51:00,98.99,98.99,98.98,98.99,104812938.0
2005-11-11 07:52:00,98.988,98.988,98.975,98.978,80832415.0
2005-11-11 07:55:00,98.99,98.99,98.96,98.973,21042025.0
2005-11-11 07:57:00,98.975,98.995,98.97,98.985,36316476.0
2005-11-11 07:58:00,98.975,98.985,98.975,98.978,110431717.0
2005-11-11 07:59:00,98.972,98.988,98.97,98.97,12840537.0
2005-11-11 08:00:00,98.965,98.983,98.965,98.975,111282205.0
2005-11-11 08:01:00,98.96,98.98,98.96,98.98,55396691.0
2005-11-11 08:02:00,98.975,98.975,98.95,98.95,147467243.0
2005-11-11 08:03:00,98.957,98.96,98.948,98.958,72205797.0
2005-11-11 08:04:00,98.955,98.956,98.948,98.95,217580688.0
2005-11-11 08:05:00,98.955,98.96,98.955,98.955,81068102.0
2005-11-11 08:09:00,98.96,98.965,98.944,98.945,19307754.0
2005-11-11 08:10:00,98.955,98.958,98.951,98.958,41710632.0
2005-11-11 08:11:00,98.96,98.96,98.95,98.95,29177758.0
2005-11-11 08:12:00,98.963,98.963,98.95,98.955,42244023.0
2005-11-11 08:13:00,98.963,98.963,98.95,98.955,19681152.0
2005-11-11 08:14:00,98.955,98.955,98.946,98.948,112631698.0
2005-11-11 08:15:00,98.945,98.95,98.942,98.943,91700859.0
2005-11-11 08:16:00,98.95,98.95,98.93,98.93,66317388.0
2005-11-11 08:18:00,98.923,98.935,98.915,98.925,110422734.0
2005-11-11 08:20:00,98.915,98.94,98.913,98.925,22669437.0
2005-11-11 08:21:00,98.933,98.937,98.925,98.925,89748248.0
2005-11-11 08:22:00,98.927,98.942,98.926,98.93,260578670.0
2005-11-11 08:23:00,98.943,98.946,98.925,98.925,238132195.0
2005-11-11 08:24:00,98.925,98.925,98.9,98.9,750344441.0
2005-11-11 08:25:00,98.915,98.93,98.908,98.93,23236419.0
2005-11-11 08:26:00,98.92,98.932,98.92,98.92,165285024.0
2005-11-11 08:27:00,98.885,98.938,98.885,98.935,37282560.0
2005-11-11 08:28:00,98.955,98.965,98.945,98.95,82845011.0
2005-11-11 08:29:00,98.945,98.959,98.937,98.943,52831253.0
2005-11-11 08:30:00,98.935,98.945,98.918,98.918,32239195.0
2005-11-11 08:31:00,98.93,98.933,98.88,98.92,370069630.0
2005-11-11 08:32:00,98.92,98.932,98.92,98.93,97328238.0
2005-11-11 08:33:00,98.94,98.95,98.932,98.932,41610277.0
2005-11-11 08:34:00,98.94,98.953,98.935,98.94,61863368.0
2005-11-11 08:35:00,98.95,98.95,98.942,98.95,160092862.0
2005-11-11 08:38:00,98.95,98.965,98.937,98.965,87643649.0
2005-11-11 08:39:00,98.95,98.975,98.948,98.965,25659320.0
2005-11-11 08:40:00,98.955,98.96,98.945,98.96,136642073.0
2005-11-11 08:41:00,98.952,98.958,98.942,98.945,86235444.0
2005-11-11 08:42:00,98.94,98.95,98.937,98.95,114946641.0
2005-11-11 08:43:00,98.943,98.96,98.941,98.96,107076224.0
2005-11-11 08:44:00,98.955,98.959,98.941,98.945,62221202.0
2005-11-11 08:45:00,98.945,98.965,98.945,98.965,84224928.0
2005-11-11 08:46:00,98.952,98.957,98.947,98.947,119627101.0
2005-11-11 08:47:00,98.955,98.983,98.955,98.983,337116663.0
2005-11-11 08:48:00,98.985,98.985,98.967,98.97,122393344.0
2005-11-11 08:49:00,98.962,98.975,98.957,98.957,30605220.0
2005-11-11 08:50:00,98.965,99.0,98.952,98.98,42786271.0
2005-11-11 08:52:00,98.975,98.986,98.975,98.985,45439657.0
2005-11-11 08:53:00,98.97,98.99,98.967,98.98,189168871.0
2005-11-11 08:54:00,98.98,98.995,98.973,98.985,75929862.0
2005-11-11 08:55:00,99.0,99.0,98.975,98.975,15859517.0
2005-11-11 08:56:00,98.972,98.985,98.968,98.98,144720630.0
2005-11-11 08:57:00,98.97,98.997,98.97,98.992,82388600.0
2005-11-11 08:58:00,99.0,99.022,99.0,99.005,28322104.0
2005-11-11 08:59:00,99.015,99.021,99.002,99.01,83336195.0
2005-11-11 09:00:00,98.992,99.014,98.988,99.0,59445774.0
2005-11-11 09:01:00,99.0,99.0,98.955,98.962,15523789.0
2005-11-11 09:02:00,98.965,98.966,98.953,98.96,50329113.0
2005-11-11 09:03:00,98.965,98.981,98.965,98.97,161346187.0
2005-11-11 09:04:00,98.97,98.995,98.968,98.995,51678831.0
2005-11-11 09:05:00,98.985,98.985,98.97,98.985,80045317.0
2005-11-11 09:06:00,98.99,99.005,98.979,99.005,80093965.0
2005-11-11 09:07:00,99.005,99.005,98.973,98.98,30638171.0
2005-11-11 09:08:00,98.99,99.005,98.98,98.995,64155180.0
2005-11-11 09:09:00,98.993,99.025,98.97,99.02,125256438.0
2005-11-11 09:10:00,99.025,99.06,99.025,99.04,21481899.0
2005-11-11 09:11:00,99.035,99.058,99.02,99.055,74735247.0
2005-11-11 09:12:00,99.05,99.06,99.025,99.025,152154684.0
2005-11-11 09:13:00,99.03,99.065,99.02,99.02,20599620.0
2005-11-11 09:14:00,99.01,99.059,99.01,99.055,137898130.0
2005-11-11 09:15:00,99.063,99.07,99.055,99.07,44536645.0
2005-11-11 09:16:00,99.075,99.077,99.068,99.068,81575064.0
2005-11-11 09:17:00,99.065,99.085,99.052,99.053,271090204.0
2005-11-11 09:18:00,99.06,99.08,99.055,99.08,11061655.0
2005-11-11 09:19:00,99.08,99.092,99.078,99.085,307725697.0
2005-11-11 09:20:00,99.075,99.098,99.075,99.09,361619553.0
2005-11-11 09:21:00,99.1,99.11,99.094,99.095,237892773.0
2005-11-11 09:22:00,99.095,99.11,99.077,99.095,158871274.0
2005-11-11 09:23:00,99.09,99.106,99.088,99.088,80359746.0
2005-11-11 09:24:00,99.095,99.108,99.088,99.09,115458120.0
2005-11-11 09:25:00,99.095,99.095,99.08,99.09,98566425.0
2005-11-11 09:26:00,99.09,99.101,99.09,99.1,189199578.0
2005-11-11 09:28:00,99.093,99.115,99.093,99.115,286187107.0
2005-11-11 09:29:00,99.117,99.117,99.11,99.115,55205023.0
2005-11-11 09:31:00,99.113,99.12,99.09,99.12,77882186.0
2005-11-11 09:32:00,99.125,99.125,99.102,99.103,15952247.0
2005-11-11 09:33:00,99.11,99.11,99.095,99.105,87676026.0
2005-11-11 09:34:00,99.115,99.121,99.106,99.113,70605779.0
2005-11-11 09:35:00,99.12,99.12,99.09,99.12,74325357.0
2005-11-11 09:36:00,99.11,99.133,99.11,99.133,111212816.0
2005-11-11 09:37:00,99.145,99.161,99.136,99.143,28671353.0
2005-11-11 09:38:00,99.145,99.157,99.145,99.155,256899254.0
2005-11-11 09:39:00,99.165,99.17,99.158,99.17,124002401.0
2005-11-11 09:40:00,99.17,99.17,99.152,99.16,105912244.0
2005-11-11 09:41:00,99.16,99.163,99.105,99.123,65283174.0
2005-11-11 09:42:00,99.13,99.135,99.12,99.12,53983723.0
2005-11-11 09:43:00,99.125,99.13,99.115,99.13,91029725.0
2005-11-11 09:44:00,99.13,99.135,99.117,99.125,101192665.0
2005-11-11 09:45:00,99.12,99.141,99.103,99.115,80910729.0
2005-11-11 09:46:00,99.115,99.13,99.105,99.125,83275561.0
2005-11-11 09:47:00,99.133,99.135,99.123,99.125,10098806.0
2005-11-11 09:48:00,99.13,99.13,99.118,99.13,17510334.0
2005-11-11 09:49:00,99.125,99.135,99.123,99.135,105208754.0
2005-11-11 09:50:00,99.135,99.14,99.128,99.14,429729216.0
2005-11-11 09:51:00,99.135,99.148,99.118,99.12,123788161.0
2005-11-11 09:52:00,99.13,99.146,99.124,99.132,34676826.0
2005-11-11 09:53:00,99.14,99.158,99.122,99.15,425729652.0
2005-11-11 09:54:00,99.148,99.155,99.13,99.13,38619669.0
2005-11-11 09:55:00,99.122,99.131,99.116,99.12,20277142.0
2005-11-11 09:57:00,99.113,99.137,99.113,99.12,267640162.0
2005-11-11 09:58:00,99.12,99.155,99.118,99.155,67703802.0
2005-11-11 09:59:00,99.15,99.168,99.143,99.143,57662009.0
2005-11-11 10:00:00,99.145,99.145,99.12,99.13,66400289.0
2005-11-11 10:01:00,99.13,99.138,99.119,99.12,24183778.0
2005-11-11 10:02:00,99.105,99.118,99.105,99.107,289466439.0
2005-11-11 10:03:00,99.113,99.113,99.1,99.1,16444087.0
2005-11-11 10:04:00,99.067,99.088,99.06,99.06,33129515.0
2005-11-11 10:06:00,99.063,99.08,99.063,99.07,115261831.0
2005-11-11 10:07:00,99.09,99.105,99.063,99.085,77589868.0
2005-11-11 10:08:00,99.087,99.13,99.087,99.11,69822054.0
2005-11-11 10:09:00,99.1,99.104,99.073,99.073,85691188.0
2005-11-11 10:10:00,99.08,99.098,99.045,99.08,131871705.0
2005-11-11 10:11:00,99.08,99.095,99.08,99.08,159795309.0
2005-11-11 10:12:00,99.08,99.08,99.04,99.04,61129060.0
2005-11-11 10:13:00,99.033,99.07,99.015,99.07,28634610.0
2005-11-11 10:14:00,99.05,99.078,99.05,99.053,184290443.0
2005-11-11 10:15:00,99.05,99.068,98.995,98.995,103487489.0
2005-11-11 10:16:00,99.015,99.015,99.0,99.005,43134466.0
2005-11-11 10:17:00,99.003,99.003,98.975,98.975,35122589.0
2005-11-11 10:19:00,98.95,99.03,98.95,99.03,153055669.0
2005-11-11 10:20:00,99.023,99.035,98.985,99.02,143683605.0
2005-11-11 10:21:00,99.025,99.025,98.982,99.0,73119595.0
2005-11-11 10:22:00,99.005,99.005,98.985,99.005,159242315.0
2005-11-11 10:23:00,99.01,99.01,98.995,99.002,39853822.0
2005-11-11 10:24:00,99.02,99.031,99.01,99.015,156779634.0
2005-11-11 10:25:00,99.02,99.025,99.0,99.0,226807352.0
2005-11-11 10:26:00,99.01,99.013,98.99,99.01,417967548.0
2005-11-11 10:27:00,99.003,99.03,99.001,99.005,21328669.0
2005-11-11 10:28:00,99.01,99.036,99.01,99.01,85367357.0
2005-11-11 10:29:00,99.02,99.03,99.005,99.01,45145765.0
2005-11-11 10:30:00,99.005,99.005,98.979,98.98,160520379.0
2005-11-11 10:32:00,98.995,99.01,98.98,98.98,42930408.0
2005-11-11 10:33:00,98.97,99.0,98.97,98.995,44478009.0
2005-11-11 10:34:00,98.993,99.001,98.98,99.0,7640881.0
2005-11-11 10:35:00,98.995,99.022,98.995,99.022,122995785.0
2005-11-11 10:36:00,99.025,99.03,99.015,99.03,169005755.0
2005-11-11 10:37:00,99.02,99.03,99.02,99.03,48170608.0
2005-11-11 10:38:00,99.035,99.08,99.035,99.08,60361159.0
2005-11-11 10:39:00,99.075,99.109,99.075,99.103,197648664.0
2005-11-11 10:40:00,99.11,99.115,99.1,99.11,377008611.0
2005-11-11 10:41:00,99.115,99.115,99.097,99.115,104127941.0
2005-11-11 10:42:00,99.1,99.1,99.028,99.07,151044710.0
2005-11-11 10:43:00,99.078,99.08,99.053,99.07,688570906.0
2005-11-11 10:44:00,99.075,99.075,99.03,99.03,104537843.0
2005-11-11 10:45:00,99.02,99.035,99.015,99.03,487032741.0
2005-11-11 10:46:00,99.025,99.05,99.025,99.05,70684101.0
2005-11-11 10:47:00,99.05,99.053,99.035,99.04,293068147.0
2005-11-11 10:48:00,99.043,99.053,99.04,99.04,424245569.0
2005-11-11 10:49:00,99.047,99.047,99.035,99.035,85390732.0
2005-11-11 10:51:00,99.025,99.05,99.025,99.043,12041951.0
2005-11-11 10:52:00,99.045,99.05,99.04,99.05,76286024.0
2005-11-11 10:53:00,99.045,99.067,99.045,99.055,22435009.0
2005-11-11 10:54:00,99.053,99.073,99.04,99.073,28740853.0
2005-11-11 10:55:00,99.09,99.09,99.07,99.075,17895119.0
2005-11-11 10:56:00,99.07,99.105,99.07,99.105,332239543.0
2005-11-11 10:57:00,99.105,99.105,99.085,99.085,109754634.0
2005-11-11 10:58:00,99.103,99.103,99.075,99.095,75296695.0
2005-11-11 10:59:00,99.095,99.102,99.08,99.1,199089301.0
2005-11-11 11:00:00,99.1,99.102,99.09,99.095,58621606.0
2005-11-11 11:01:00,99.095,99.145,99.095,99.145,221075235.0
2005-11-11 11:02:00,99.13,99.151,99.125,99.125,93731125.0
2005-11-11 11:03:00,99.123,99.155,99.123,99.125,44989435.0
2005-11-11 11:04:00,99.145,99.145,99.1,99.1,360090216.0
2005-11-11 11:05:00,99.1,99.11,99.1,99.11,136721583.0
2005-11-11 11:06:00,99.115,99.125,99.11,99.125,73238603.0
2005-11-11 11:07:00,99.118,99.136,99.113,99.113,132752725.0
2005-11-11 11:08:00,99.11,99.116,99.09,99.11,352043193.0
2005-11-11 11:09:00,99.115,99.115,99.065,99.105,14917345.0
2005-11-11 11:10:00,99.113,99.113,99.095,99.11,43868578.0
2005-11-11 11:11:00,99.103,99.115,99.095,99.103,77486520.0
2005-11-11 11:12:00,99.102,99.113,99.1,99.11,58862635.0
2005-11-11 11:13:00,99.097,99.111,99.095,99.095,194179196.0
2005-11-11 11:14:00,99.1,99.103,99.092,99.1,71426072.0
2005-11-11 11:15:00,99.1,99.119,99.099,99.105,43969926.0
2005-11-11 11:16:00,99.115,99.115,99.09,99.09,23170565.0
2005-11-11 11:17:00,99.098,99.098,99.087,99.088,138716173.0
2005-11-11 11:18:00,99.08,99.095,99.077,99.085,117904374.0
2005-11-11 11:19:00,99.09,99.095,99.075,99.09,133118229.0
2005-11-11 11:20:00,99.085,99.107,99.085,99.1,40734113.0
2005-11-11 11:21:00,99.1,99.135,99.1,99.135,3588542.0
2005-11-11 11:22:00,99.14,99.195,99.14,99.195,737371092.0
2005-11-11 11:23:00,99.205,99.253,99.205,99.235,67298903.0
2005-11-11 11:24:00,99.23,99.23,99.205,99.225,927798630.0
2005-11-11 11:25:00,99.215,99.24,99.215,99.24,36333871.0
2005-11-11 11:26:00,99.23,99.26,99.223,99.223,35500060.0
2005-11-11 11:27:00,99.23,99.24,99.23,99.235,40802903.0
2005-11-11 11:28:00,99.235,99.27,99.235,99.27,369485491.0
2005-11-11 11:29:00,99.25,99.26,99.242,99.26,20069326.0
2005-11-11 11:30:00,99.25,99.25,99.215,99.235,47597756.0
2005-11-11 11:31:00,99.235,99.235,99.209,99.21,20533112.0
2005-11-11 11:32:00,99.21,99.225,99.203,99.203,167768591.0
2005-11-11 11:33:00,99.205,99.213,99.18,99.203,34848129.0
2005-11-11 11:34:00,99.21,99.218,99.21,99.215,84163384.0
2005-11-11 11:35:00,99.21,99.21,99.194,99.195,310546950.0
2005-11-11 11:36:00,99.19,99.207,99.18,99.18,16788585.0
2005-11-11 11:37:00,99.187,99.207,99.187,99.2,92157268.0
2005-11-11 11:38:00,99.2,99.235,99.2,99.215,29098696.0
2005-11-11 11:39:00,99.217,99.217,99.185,99.185,40444322.0
2005-11-11 11:40:00,99.195,99.203,99.191,99.193,176538117.0
2005-11-11 11:42:00,99.195,99.198,99.19,99.19,5251825.0
2005-11-11 11:43:00,99.19,99.19,99.165,99.165,42659442.0
2005-11-11 11:44:00,99.175,99.2,99.175,99.2,37651900.0
2005-11-11 11:45:00,99.193,99.205,99.193,99.197,32916985.0
2005-11-11 11:46:00,99.2,99.2,99.187,99.195,68909071.0
2005-11-11 11:47:00,99.195,99.195,99.165,99.165,30993398.0
2005-11-11 11:48:00,99.17,99.175,99.165,99.173,16318071.0
2005-11-11 11:49:00,99.167,99.175,99.165,99.165,174372294.0
2005-11-11 11:50:00,99.165,99.179,99.145,99.16,79151966.0
2005-11-11 11:51:00,99.16,99.177,99.16,99.175,39135193.0
2005-11-11 11:52:00,99.173,99.174,99.16,99.16,55575455.0
2005-11-11 11:53:00,99.165,99.18,99.135,99.15,44397393.0
2005-11-11 11:54:00,99.16,99.16,99.094,99.12,227074214.0
2005-11-11 11:55:00,99.125,99.14,99.075,99.075,120858338.0
2005-11-11 11:56:00,99.085,99.097,99.065,99.065,42114749.0
2005-11-11 11:57:00,99.07,99.088,99.07,99.088,94635652.0
2005-11-11 11:58:00,99.087,99.09,99.065,99.087,90063413.0
2005-11-11 11:59:00,99.09,99.099,99.082,99.082,51668317.0
2005-11-11 12:00:00,99.09,99.13,99.09,99.13,43950251.0
2005-11-11 12:01:00,99.125,99.133,99.115,99.128,444716852.0
2005-11-11 12:02:00,99.13,99.15,99.13,99.135,103703359.0
2005-11-11 12:03:00,99.13,99.14,99.125,99.13,960088968.0
2005-11-11 12:04:00,99.12,99.148,99.115,99.148,110339736.0
2005-11-11 12:05:00,99.155,99.165,99.15,99.15,42350239.0
2005-11-11 12:06:00,99.145,99.169,99.142,99.155,44215034.0
2005-11-11 12:07:00,99.162,99.175,99.159,99.175,505059780.0
2005-11-11 12:08:00,99.17,99.17,99.147,99.147,85459034.0
2005-11-11 12:09:00,99.15,99.17,99.15,99.17,36567950.0
2005-11-11 12:10:00,99.155,99.16,99.135,99.16,140126929.0
2005-11-11 12:11:00,99.155,99.165,99.15,99.165,107071413.0
2005-11-11 12:12:00,99.15,99.15,99.125,99.125,98080572.0
2005-11-11 12:13:00,99.135,99.157,99.135,99.14,136871205.0
2005-11-11 12:14:00,99.155,99.165,99.13,99.142,61409036.0
2005-11-11 12:15:00,99.145,99.155,99.135,99.155,19899837.0
2005-11-11 12:16:00,99.135,99.156,99.135,99.155,73313633.0
2005-11-11 12:17:00,99.15,99.17,99.15,99.17,66221278.0
2005-11-11 12:18:00,99.158,99.183,99.158,99.16,77558198.0
2005-11-11 12:20:00,99.155,99.155,99.132,99.145,42299172.0
2005-11-11 12:21:00,99.165,99.165,99.115,99.115,99267543.0
2005-11-11 12:22:00,99.113,99.16,99.113,99.15,56946163.0
2005-11-11 12:23:00,99.142,99.15,99.135,99.135,63679561.0
2005-11-11 12:24:00,99.145,99.145,99.12,99.12,96496545.0
2005-11-11 12:25:00,99.123,99.136,99.12,99.133,107510068.0
2005-11-11 12:26:00,99.135,99.135,99.12,99.125,44713109.0
2005-11-11 12:27:00,99.115,99.138,99.115,99.12,110025051.0
2005-11-11 12:28:00,99.13,99.135,99.123,99.135,16385692.0
2005-11-11 12:29:00,99.135,99.147,99.13,99.13,33924743.0
2005-11-11 12:30:00,99.122,99.145,99.122,99.14,139430187.0
2005-11-11 12:32:00,99.13,99.156,99.125,99.143,130299489.0
2005-11-11 12:33:00,99.14,99.16,99.137,99.16,38418483.0
2005-11-11 12:34:00,99.15,99.168,99.12,99.16,64017281.0
2005-11-11 12:35:00,99.16,99.187,99.16,99.187,26371704.0
2005-11-11 12:36:00,99.185,99.19,99.175,99.185,105536299.0
2005-11-11 12:37:00,99.182,99.182,99.153,99.175,140880145.0
2005-11-11 12:38:00,99.173,99.173,99.142,99.142,94757588.0
2005-11-11 12:39:00,99.145,99.18,99.145,99.155,37319700.0
2005-11-11 12:40:00,99.147,99.177,99.12,99.177,284252995.0
2005-11-11 12:41:00,99.18,99.18,99.175,99.18,61034517.0
2005-11-11 12:42:00,99.18,99.18,99.151,99.152,72899935.0
2005-11-11 12:43:00,99.153,99.157,99.109,99.14,77851079.0
2005-11-11 12:44:00,99.14,99.145,99.13,99.145,16877954.0
2005-11-11 12:45:00,99.145,99.145,99.12,99.125,69285816.0
2005-11-11 12:46:00,99.13,99.13,99.112,99.127,189212502.0
2005-11-11 12:47:00,99.123,99.123,99.102,99.102,195902652.0
2005-11-11 12:48:00,99.102,99.11,99.1,99.1,96963178.0
2005-11-11 12:49:00,99.113,99.123,99.112,99.115,74603628.0
2005-11-11 12:50:00,99.117,99.132,99.095,99.095,14989467.0
2005-11-11 12:51:00,99.098,99.115,99.098,99.105,15796529.0
2005-11-11 12:52:00,99.11,99.145,99.11,99.145,30305000.0
2005-11-11 12:53:00,99.14,99.14,99.12,99.12,27756998.0
2005-11-11 12:54:00,99.11,99.125,99.11,99.12,59940155.0
2005-11-11 12:55:00,99.113,99.12,99.105,99.105,29733980.0
2005-11-11 12:56:00,99.12,99.13,99.119,99.125,18529607.0
2005-11-11 12:57:00,99.113,99.15,99.105,99.105,67667502.0
2005-11-11 12:58:00,99.12,99.135,99.12,99.135,19993613.0
2005-11-11 12:59:00,99.14,99.15,99.14,99.15,30660935.0
2005-11-11 13:00:00,99.15,99.15,99.135,99.135,54642412.0
2005-11-11 13:01:00,99.145,99.161,99.14,99.14,467661843.0
2005-11-11 13:02:00,99.15,99.153,99.131,99.153,9051352.0
2005-11-11 13:03:00,99.137,99.162,99.137,99.162,86680136.0
2005-11-11 13:04:00,99.175,99.175,99.149,99.153,147204638.0
2005-11-11 13:05:00,99.16,99.185,99.16,99.17,17388611.0
2005-11-11 13:06:00,99.18,99.18,99.16,99.16,59309715.0
2005-11-11 13:07:00,99.17,99.18,99.17,99.17,86636285.0
2005-11-11 13:08:00,99.175,99.195,99.175,99.175,127080475.0
2005-11-11 13:09:00,99.17,99.176,99.16,99.16,92410426.0
2005-11-11 13:10:00,99.158,99.165,99.147,99.157,143912796.0
2005-11-11 13:11:00,99.155,99.155,99.128,99.128,40255830.0
2005-11-11 13:12:00,99.135,99.145,99.125,99.145,101420809.0
2005-11-11 13:13:00,99.135,99.165,99.135,99.165,450127461.0
2005-11-11 13:14:00,99.158,99.158,99.13,99.13,380191849.0
2005-11-11 13:15:00,99.145,99.145,99.127,99.135,36126300.0
2005-11-11 13:16:00,99.135,99.135,99.078,99.12,33518394.0
2005-11-11 13:17:00,99.112,99.135,99.108,99.113,23876232.0
2005-11-11 13:18:00,99.115,99.144,99.113,99.115,104216935.0
2005-11-11 13:19:00,99.112,99.124,99.112,99.12,9826847.0
2005-11-11 13:21:00,99.125,99.125,99.105,99.105,110821757.0
2005-11-11 13:22:00,99.118,99.12,99.105,99.115,89467218.0
2005-11-11 13:23:00,99.118,99.12,99.11,99.11,212186884.0
2005-11-11 13:24:00,99.125,99.125,99.107,99.125,10369953.0
2005-11-11 13:25:00,99.115,99.115,99.089,99.093,39756498.0
2005-11-11 13:26:00,99.095,99.095,99.085,99.085,90159828.0
2005-11-11 13:27:00,99.095,99.11,99.092,99.11,50766257.0
2005-11-11 13:28:00,99.11,99.11,99.078,99.082,211293552.0
2005-11-11 13:29:00,99.08,99.09,99.075,99.075,85529620.0
2005-11-11 13:30:00,99.085,99.1,99.07,99.1,47364776.0
2005-11-11 13:31:00,99.105,99.108,99.095,99.1,309342839.0
2005-11-11 13:32:00,99.09,99.111,99.09,99.103,23208451.0
2005-11-11 13:33:00,99.11,99.14,99.11,99.128,893019743.0
2005-11-11 13:34:00,99.125,99.13,99.103,99.103,233837623.0
2005-11-11 13:35:00,99.105,99.113,99.075,99.093,94590761.0
2005-11-11 13:37:00,99.095,99.095,99.08,99.08,45365821.0
2005-11-11 13:38:00,99.09,99.13,99.09,99.1,339897737.0
2005-11-11 13:39:00,99.11,99.125,99.1,99.125,21073215.0
2005-11-11 13:40:00,99.135,99.135,99.095,99.095,35469429.0
2005-11-11 13:41:00,99.09,99.125,99.09,99.1,56034891.0
2005-11-11 13:42:00,99.093,99.118,99.082,99.118,83905617.0
2005-11-11 13:43:00,99.117,99.117,99.099,99.115,54696510.0
2005-11-11 13:44:00,99.125,99.135,99.125,99.135,101637618.0
2005-11-11 13:45:00,99.135,99.146,99.135,99.145,231647308.0
2005-11-11 13:46:00,99.135,99.163,99.135,99.155,20959504.0
2005-11-11 13:47:00,99.155,99.17,99.133,99.133,20643547.0
2005-11-11 13:48:00,99.135,99.161,99.13,99.14,68107435.0
2005-11-11 13:49:00,99.155,99.165,99.125,99.145,71737749.0
2005-11-11 13:50:00,99.135,99.165,99.135,99.145,66723639.0
2005-11-11 13:51:00,99.153,99.175,99.145,99.145,88539767.0
2005-11-11 13:52:00,99.165,99.2,99.165,99.2,13893321.0
2005-11-11 13:53:00,99.175,99.193,99.175,99.193,94000746.0
2005-11-11 13:54:00,99.193,99.205,99.182,99.205,47523390.0
2005-11-11 13:55:00,99.2,99.215,99.19,99.205,18314069.0
2005-11-11 13:56:00,99.195,99.195,99.165,99.165,39534239.0
2005-11-11 13:57:00,99.165,99.2,99.165,99.175,51789453.0
2005-11-11 13:58:00,99.16,99.185,99.16,99.185,136145521.0
2005-11-11 13:59:00,99.18,99.2,99.175,99.185,97116054.0
2005-11-11 14:00:00,99.195,99.198,99.185,99.185,16763488.0
2005-11-11 14:01:00,99.18,99.208,99.163,99.163,77564179.0
2005-11-11 14:02:00,99.165,99.175,99.155,99.175,81772898.0
2005-11-11 14:03:00,99.165,99.175,99.155,99.162,68916342.0
2005-11-11 14:04:00,99.17,99.17,99.115,99.115,66433146.0
2005-11-11 14:05:00,99.155,99.156,99.135,99.135,214351799.0
2005-11-11 14:06:00,99.135,99.157,99.133,99.133,110148682.0
2005-11-11 14:07:00,99.14,99.18,99.14,99.18,27069542.0
2005-11-11 14:08:00,99.175,99.185,99.167,99.185,35798877.0
2005-11-11 14:09:00,99.18,99.195,99.176,99.195,167590422.0
2005-11-11 14:10:00,99.19,99.19,99.14,99.18,64373722.0
2005-11-11 14:11:00,99.17,99.174,99.165,99.17,82578234.0
2005-11-11 14:12:00,99.18,99.18,99.153,99.155,31380806.0
2005-11-11 14:13:00,99.158,99.167,99.157,99.165,142009213.0
2005-11-11 14:14:00,99.175,99.175,99.14,99.17,72837271.0
2005-11-11 14:15:00,99.18,99.18,99.16,99.17,11027236.0
2005-11-11 14:16:00,99.185,99.185,99.158,99.165,77147774.0
2005-11-11 14:17:00,99.168,99.177,99.156,99.16,85328514.0
2005-11-11 14:18:00,99.163,99.163,99.141,99.145,182609240.0
2005-11-11 14:19:00,99.15,99.157,99.14,99.14,77702413.0
2005-11-11 14:20:00,99.138,99.138,99.132,99.135,84811367.0
2005-11-11 14:21:00,99.125,99.135,99.12,99.135,204578251.0
2005-11-11 14:24:00,99.135,99.135,99.12,99.13,109559477.0
2005-11-11 14:25:00,99.135,99.145,99.128,99.138,54392109.0
2005-11-11 14:26:00,99.14,99.14,99.125,99.125,153998413.0
2005-11-11 14:27:00,99.138,99.145,99.13,99.145,89185159.0
2005-11-11 14:28:00,99.135,99.145,99.135,99.145,39808514.0
2005-11-11 14:29:00,99.13,99.149,99.117,99.117,149331468.0
2005-11-11 14:31:00,99.125,99.125,99.095,99.1,29644900.0
2005-11-11 14:32:00,99.105,99.115,99.1,99.115,172465084.0
2005-11-11 14:33:00,99.11,99.13,99.105,99.125,62619619.0
2005-11-11 14:34:00,99.105,99.135,99.105,99.12,56132882.0
2005-11-11 14:35:00,99.115,99.135,99.115,99.135,48546168.0
2005-11-11 14:36:00,99.095,99.15,99.095,99.14,48620219.0
2005-11-11 14:37:00,99.135,99.139,99.13,99.135,411199341.0
2005-11-11 14:38:00,99.12,99.135,99.095,99.095,31346030.0
2005-11-11 14:39:00,99.092,99.108,99.092,99.105,67993723.0
2005-11-11 14:40:00,99.113,99.12,99.107,99.12,85773223.0
2005-11-11 14:42:00,99.125,99.125,99.105,99.115,336823421.0
2005-11-11 14:43:00,99.105,99.117,99.102,99.102,158203337.0
2005-11-11 14:44:00,99.105,99.132,99.105,99.123,60666953.0
2005-11-11 14:45:00,99.125,99.135,99.12,99.127,25198659.0
2005-11-11 14:46:00,99.12,99.135,99.12,99.128,58276547.0
2005-11-11 14:48:00,99.135,99.135,99.115,99.12,137821788.0
2005-11-11 14:49:00,99.125,99.125,99.113,99.12,410464509.0
2005-11-11 14:50:00,99.105,99.12,99.105,99.12,52354280.0
2005-11-11 14:51:00,99.11,99.114,99.1,99.1,77835218.0
2005-11-11 14:53:00,99.115,99.125,99.113,99.113,40649034.0
2005-11-11 14:54:00,99.12,99.125,99.075,99.115,243435435.0
2005-11-11 14:56:00,99.105,99.123,99.093,99.093,82490137.0
2005-11-11 14:57:00,99.1,99.1,99.08,99.08,55897854.0
2005-11-11 14:58:00,99.082,99.1,99.076,99.085,22552347.0
2005-11-11 14:59:00,99.083,99.083,99.06,99.06,151597981.0
2005-11-11 15:00:00,99.06,99.065,99.053,99.06,34788035.0
2005-11-11 15:01:00,99.047,99.065,99.047,99.057,17752139.0
2005-11-11 15:02:00,99.053,99.072,99.03,99.07,9797254.0
2005-11-11 15:03:00,99.07,99.07,99.06,99.06,31590471.0
2005-11-11 15:04:00,99.05,99.075,99.048,99.05,501259012.0
2005-11-11 15:05:00,99.052,99.064,99.04,99.06,221622587.0
2005-11-11 15:06:00,99.055,99.057,99.042,99.05,616710341.0
2005-11-11 15:07:00,99.055,99.055,99.031,99.033,62960239.0
2005-11-11 15:08:00,99.04,99.06,99.04,99.04,40998853.0
2005-11-11 15:09:00,99.032,99.045,99.025,99.025,59653613.0
2005-11-11 15:10:00,99.023,99.031,98.983,99.02,114166053.0
2005-11-11 15:11:00,99.005,99.021,98.985,98.985,91050366.0
2005-11-11 15:12:00,98.983,98.994,98.983,98.985,74431569.0
2005-11-11 15:13:00,98.983,99.01,98.983,99.01,129170021.0
2005-11-11 15:14:00,99.02,99.034,99.005,99.032,50821169.0
2005-11-11 15:15:00,99.055,99.055,99.033,99.035,53068362.0
2005-11-11 15:16:00,99.04,99.04,99.018,99.035,20903904.0
2005-11-11 15:17:00,99.03,99.03,99.023,99.03,14110164.0
2005-11-11 15:18:00,99.02,99.02,98.975,98.983,13783995.0
2005-11-11 15:19:00,98.982,99.033,98.982,98.982,140793123.0
2005-11-11 15:20:00,98.975,98.991,98.963,98.963,203396627.0
2005-11-11 15:21:00,98.983,98.99,98.955,98.955,723565451.0
2005-11-11 15:22:00,98.98,98.985,98.925,98.985,62400835.0
2005-11-11 15:23:00,98.962,99.013,98.962,98.992,33557725.0
2005-11-11 15:24:00,99.0,99.0,98.97,98.98,180830954.0
2005-11-11 15:25:00,98.97,98.973,98.965,98.968,45869493.0
2005-11-11 15:26:00,98.973,98.978,98.932,98.932,13576134.0
2005-11-11 15:27:00,98.942,98.97,98.939,98.97,54851159.0
2005-11-11 15:28:00,98.97,98.98,98.955,98.965,136312225.0
2005-11-11 15:29:00,98.965,98.97,98.962,98.97,47175974.0
2005-11-11 15:30:00,98.955,98.975,98.955,98.965,10756753.0
2005-11-11 15:31:00,98.975,98.987,98.968,98.975,64280659.0
2005-11-11 15:32:00,98.975,98.975,98.915,98.915,108170157.0
2005-11-11 15:33:00,98.912,98.925,98.905,98.915,76176002.0
2005-11-11 15:34:00,98.915,98.94,98.915,98.94,108507868.0
2005-11-11 15:35:00,98.933,98.942,98.925,98.94,55941717.0
2005-11-11 15:36:00,98.955,98.955,98.93,98.935,69831212.0
2005-11-11 15:37:00,98.933,98.95,98.933,98.95,124523555.0
2005-11-11 15:38:00,98.953,98.975,98.933,98.96,156543598.0
2005-11-11 15:39:00,98.947,98.955,98.933,98.955,191532527.0
2005-11-11 15:40:00,98.96,98.96,98.945,98.945,207028256.0
2005-11-11 15:41:00,98.955,98.955,98.92,98.935,167165913.0
2005-11-11 15:42:00,98.945,98.954,98.933,98.933,21877607.0
2005-11-11 15:43:00,98.895,98.969,98.895,98.945,113604393.0
2005-11-11 15:44:00,98.945,98.952,98.94,98.94,153130619.0
2005-11-11 15:45:00,98.945,98.962,98.94,98.94,64998464.0
2005-11-11 15:46:00,98.95,98.95,98.933,98.938,75907280.0
2005-11-11 15:47:00,98.94,98.94,98.921,98.923,59630232.0
2005-11-11 15:48:00,98.912,98.935,98.91,98.91,78418253.0
2005-11-11 15:49:00,98.915,98.94,98.91,98.91,162380002.0
2005-11-11 15:50:00,98.915,98.92,98.883,98.915,22436232.0
2005-11-11 15:51:00,98.902,98.935,98.895,98.908,124488640.0
2005-11-11 15:52:00,98.912,98.929,98.909,98.92,19528985.0
2005-11-11 15:53:00,98.91,98.931,98.91,98.913,36523548.0
2005-11-11 15:54:00,98.92,98.92,98.839,98.903,75904634.0
2005-11-11 15:55:00,98.91,98.922,98.893,98.92,27832652.0
2005-11-11 15:56:00,98.912,98.912,98.901,98.905,164556141.0
2005-11-11 15:57:00,98.89,98.945,98.89,98.93,88352244.0
2005-11-11 15:58:00,98.923,98.935,98.92,98.92,54948867.0
2005-11-11 15:59:00,98.912,98.935,98.912,98.935,36222689.0
2005-11-11 16:00:00,98.93,98.933,98.92,98.93,162468306.0
2005-11-11 16:01:00,98.94,98.943,98.92,98.925,460182478.0
2005-11-11 16:02:00,98.915,98.932,98.915,98.93,70139014.0
2005-11-11 16:03:00,98.93,98.936,98.909,98.917,8918279.0
2005-11-11 16:04:00,98.925,98.925,98.905,98.925,74884051.0
2005-11-11 16:05:00,98.92,98.92,98.897,98.905,116055033.0
2005-11-11 16:07:00,98.91,98.915,98.9,98.9,149822054.0
2005-11-11 16:08:00,98.902,98.915,98.902,98.91,36758051.0
2005-11-11 16:09:00,98.91,98.932,98.91,98.932,20937763.0
2005-11-11 16:10:00,98.933,98.936,98.915,98.92,110727209.0
2005-11-11 16:11:00,98.922,98.935,98.92,98.925,52184660.0
2005-11-11 16:13:00,98.915,98.94,98.915,98.94,225431561.0
2005-11-11 16:14:00,98.935,98.935,98.915,98.925,15381818.0
2005-11-11 16:15:00,98.92,98.94,98.915,98.94,81589860.0
2005-11-11 16:16:00,98.945,98.945,98.885,98.89,38313770.0
2005-11-11 16:17:00,98.892,98.943,98.891,98.943,90586957.0
2005-11-11 16:18:00,98.94,98.945,98.895,98.933,104399638.0
2005-11-11 16:19:00,98.93,98.965,98.905,98.905,24844222.0
2005-11-11 16:20:00,98.95,98.954,98.925,98.932,47449378.0
2005-11-11 16:21:00,98.935,98.935,98.885,98.905,80122794.0
2005-11-11 16:22:00,98.915,98.926,98.915,98.923,19697551.0
2005-11-11 16:23:00,98.928,98.928,98.91,98.925,215103585.0
2005-11-11 16:24:00,98.92,98.93,98.92,98.922,31452272.0
2005-11-11 16:25:00,98.922,98.943,98.905,98.93,447108011.0
2005-11-11 16:26:00,98.925,98.934,98.925,98.933,53502271.0
2005-11-11 16:27:00,98.94,98.945,98.915,98.945,68709878.0
2005-11-11 16:28:00,98.933,98.94,98.932,98.94,26863257.0
2005-11-11 16:29:00,98.945,98.945,98.918,98.94,56231708.0
2005-11-11 16:30:00,98.938,98.967,98.933,98.933,49090030.0
2005-11-11 16:31:00,98.935,98.95,98.935,98.95,155887344.0
2005-11-11 16:32:00,98.945,98.963,98.945,98.963,92257735.0
2005-11-11 16:33:00,98.973,98.98,98.955,98.975,74091021.0
2005-11-11 16:34:00,98.975,99.01,98.975,99.01,18978878.0
2005-11-11 16:35:00,99.003,99.025,98.985,98.985,62495637.0
2005-11-11 16:36:00,98.983,99.027,98.945,98.98,49468044.0
2005-11-11 16:37:00,98.975,98.988,98.975,98.975,84344906.0
2005-11-11 16:38:00,98.995,98.995,98.977,98.993,40020023.0
2005-11-11 16:39:00,98.995,98.995,98.978,98.978,85844773.0
2005-11-11 16:40:00,98.99,99.003,98.99,98.995,40387568.0
2005-11-11 16:41:00,99.0,99.022,99.0,99.02,136179385.0
2005-11-11 16:42:00,99.025,99.051,99.005,99.005,107987961.0
2005-11-11 16:43:00,99.01,99.01,98.986,98.992,83525677.0
2005-11-11 16:44:00,99.0,99.005,98.99,99.0,87958048.0
2005-11-11 16:45:00,98.995,99.0,98.99,99.0,120913181.0
2005-11-11 16:46:00,98.995,98.995,98.971,98.978,136696141.0
2005-11-11 16:47:00,98.973,98.99,98.973,98.99,45221967.0
2005-11-11 16:48:00,98.99,98.999,98.98,98.998,32356535.0
2005-11-11 16:49:00,98.987,99.04,98.987,99.04,191181466.0
2005-11-11 16:50:00,99.035,99.065,99.035,99.065,13481673.0
2005-11-11 16:51:00,99.065,99.09,99.065,99.083,195986017.0
2005-11-11 16:52:00,99.095,99.095,99.06,99.06,20145823.0
2005-11-11 16:53:00,99.065,99.071,99.023,99.06,38535609.0
2005-11-11 16:54:00,99.055,99.055,99.03,99.03,96493620.0
2005-11-11 16:55:00,99.05,99.05,99.023,99.023,150879484.0
2005-11-11 16:56:00,99.022,99.035,99.008,99.03,138556965.0
2005-11-11 16:57:00,99.025,99.065,99.025,99.065,238980534.0
2005-11-11 16:58:00,99.06,99.06,99.02,99.033,51351711.0
2005-11-11 16:59:00,99.032,99.045,99.022,99.045,184579354.0
2005-11-11 17:00:00,99.03,99.045,99.003,99.003,410274219.0
2005-11-11 17:01:00,99.003,99.023,99.003,99.005,128608220.0
2005-11-11 17:02:00,99.003,99.02,99.002,99.017,25632694.0
2005-11-11 17:03:00,99.0,99.018,98.975,98.985,113054144.0
2005-11-11 17:04:00,98.995,98.995,98.982,98.99,28156938.0
2005-11-11 17:05:00,98.995,98.995,98.964,98.973,133975157.0
2005-11-11 17:06:00,98.975,98.986,98.975,98.98,208472746.0
2005-11-11 17:07:00,98.99,99.005,98.986,98.997,13508446.0
2005-11-11 17:08:00,98.993,99.0,98.99,99.0,58320194.0
2005-11-11 17:09:00,98.987,99.01,98.987,99.0,125690769.0
2005-11-11 17:10:00,98.985,99.005,98.985,98.99,66121581.0
2005-11-11 17:11:00,99.0,99.005,98.99,98.99,152873643.0
2005-11-11 17:12:00,99.015,99.015,98.995,99.007,13472098.0
2005-11-11 17:13:00,99.005,99.008,98.995,98.997,434943794.0
2005-11-11 17:14:00,98.99,99.04,98.99,99.025,103167084.0
2005-11-11 17:15:00,99.022,99.04,99.016,99.04,44317837.0
2005-11-11 17:16:00,99.035,99.08,99.035,99.08,75773886.0
2005-11-11 17:17:00,99.09,99.09,99.067,99.067,25129226.0
2005-11-11 17:18:00,99.075,99.125,99.075,99.125,66859408.0
2005-11-11 17:19:00,99.125,99.165,99.105,99.143,43419932.0
2005-11-11 17:20:00,99.15,99.153,99.12,99.12,39209658.0
2005-11-11 17:21:00,99.12,99.145,99.115,99.145,151470211.0
2005-11-11 17:22:00,99.14,99.151,99.135,99.135,439681734.0
2005-11-11 17:23:00,99.14,99.161,99.14,99.155,31276222.0
2005-11-11 17:24:00,99.115,99.198,99.115,99.198,145528228.0
2005-11-11 17:25:00,99.19,99.19,99.158,99.17,13399410.0
2005-11-11 17:26:00,99.17,99.185,99.17,99.185,10352856.0
2005-11-11 17:27:00,99.18,99.191,99.18,99.18,21189668.0
2005-11-11 17:28:00,99.18,99.189,99.175,99.175,114356806.0
2005-11-11 17:29:00,99.185,99.194,99.175,99.175,61830977.0
2005-11-11 17:30:00,99.175,99.183,99.165,99.175,129555494.0
2005-11-11 17:31:00,99.165,99.165,99.135,99.135,28203306.0
2005-11-11 17:32:00,99.125,99.145,99.125,99.14,18099847.0
2005-11-11 17:33:00,99.13,99.13,99.1,99.1,39935729.0
2005-11-11 17:34:00,99.095,99.121,99.065,99.065,20628030.0
2005-11-11 17:35:00,99.105,99.125,99.105,99.125,435851930.0
2005-11-11 17:36:00,99.13,99.13,99.103,99.105,45037160.0
2005-11-11 17:37:00,99.117,99.118,99.096,99.1,43719400.0
2005-11-11 17:38:00,99.11,99.115,99.102,99.115,7573467.0
2005-11-11 17:39:00,99.11,99.11,99.06,99.06,16935712.0
2005-11-11 17:40:00,99.075,99.08,99.053,99.053,61107868.0
2005-11-11 17:41:00,99.05,99.05,99.025,99.025,34426641.0
2005-11-11 17:42:00,99.005,99.01,99.0,99.005,83685656.0
2005-11-11 17:43:00,99.005,99.007,99.0,99.005,152375729.0
2005-11-11 17:44:00,98.995,99.025,98.995,99.007,83934098.0
2005-11-11 17:45:00,99.01,99.025,99.01,99.015,151521349.0
2005-11-11 17:46:00,99.04,99.055,99.04,99.04,76639653.0
2005-11-11 17:47:00,99.04,99.09,99.04,99.09,32649754.0
2005-11-11 17:48:00,99.08,99.08,99.065,99.065,192486477.0
2005-11-11 17:49:00,99.055,99.085,99.055,99.065,32599481.0
2005-11-11 17:50:00,99.07,99.075,99.06,99.063,23340392.0
2005-11-11 17:51:00,99.065,99.065,99.04,99.065,35399427.0
2005-11-11 17:52:00,99.065,99.095,99.065,99.095,52390691.0
2005-11-11 17:53:00,99.045,99.125,99.045,99.057,86540356.0
2005-11-11 17:54:00,99.07,99.07,99.012,99.043,126187674.0
2005-11-11 17:55:00,99.043,99.06,99.003,99.02,31019962.0
2005-11-11 17:56:00,99.03,99.03,99.01,99.03,29546648.0
2005-11-11 17:57:00,99.02,99.055,99.019,99.035,130267565.0
2005-11-11 17:58:00,99.045,99.065,99.045,99.065,65801421.0
2005-11-11 17:59:00,99.04,99.043,99.025,99.025,32821058.0
2005-11-11 18:00:00,99.04,99.05,99.025,99.05,554681092.0
2005-11-11 18:01:00,99.04,99.04,99.025,99.03,59345872.0
2005-11-11 18:02:00,99.025,99.031,99.02,99.03,261369956.0
2005-11-11 18:03:00,99.027,99.027,99.009,99.01,33805439.0
2005-11-11 18:04:00,99.02,99.029,99.011,99.025,17125709.0
2005-11-11 18:05:00,99.02,99.02,98.985,99.0,120134017.0
2005-11-11 18:06:00,98.995,99.001,98.979,98.983,21466593.0
2005-11-11 18:07:00,98.98,98.994,98.957,98.957,67991034.0
2005-11-11 18:08:00,98.972,98.972,98.915,98.94,131491204.0
2005-11-11 18:09:00,98.945,99.005,98.945,99.005,18001180.0
2005-11-11 18:10:00,98.995,98.995,98.947,98.98,77971930.0
2005-11-11 18:11:00,98.983,98.99,98.98,98.99,331628289.0
2005-11-11 18:12:00,98.99,98.99,98.97,98.97,24624231.0
2005-11-11 18:13:00,98.975,98.976,98.963,98.963,85216528.0
2005-11-11 18:14:00,98.967,98.983,98.964,98.983,35072083.0
2005-11-11 18:15:00,98.975,98.995,98.935,98.935,50965917.0
2005-11-11 18:16:00,98.985,98.985,98.97,98.98,56377759.0
2005-11-11 18:17:00,98.985,98.985,98.96,98.965,23353351.0
2005-11-11 18:18:00,98.96,98.99,98.958,98.98,98371895.0
2005-11-11 18:19:00,98.98,98.988,98.975,98.98,48954457.0
2005-11-11 18:20:00,98.973,98.995,98.973,98.995,101100511.0
2005-11-11 18:21:00,98.99,98.99,98.969,98.975,61913128.0
2005-11-11 18:22:00,98.985,98.99,98.983,98.985,57412511.0
2005-11-11 18:23:00,98.985,98.988,98.984,98.985,57785001.0
2005-11-11 18:24:00,98.985,99.007,98.985,98.99,12454904.0
2005-11-11 18:25:00,98.985,99.003,98.985,98.99,127680621.0
2005-11-11 18:26:00,99.0,99.015,98.993,98.993,111657408.0
2005-11-11 18:27:00,98.995,99.005,98.99,98.995,55796131.0
2005-11-11 18:28:00,99.005,99.005,98.985,98.995,44911374.0
2005-11-11 18:29:00,99.005,99.005,98.955,99.005,87664647.0
2005-11-11 18:30:00,99.0,99.005,98.992,98.995,12441578.0
2005-11-11 18:31:00,98.993,99.008,98.99,98.99,178711791.0
2005-11-11 18:32:00,98.99,99.005,98.985,98.985,75490611.0
2005-11-11 18:33:00,98.998,98.998,98.976,98.978,210571071.0
2005-11-11 18:34:00,98.985,98.985,98.965,98.98,50289415.0
2005-11-11 18:35:00,98.975,98.975,98.965,98.965,11193419.0
2005-11-11 18:36:00,98.962,98.97,98.955,98.963,216791138.0
2005-11-11 18:37:00,98.96,98.973,98.95,98.95,51849496.0
2005-11-11 18:38:00,98.94,98.96,98.94,98.955,162119807.0
2005-11-11 18:40:00,98.952,98.965,98.951,98.96,64246962.0
2005-11-11 18:41:00,98.96,98.965,98.95,98.96,41872440.0
2005-11-11 18:42:00,98.95,98.964,98.945,98.945,162952137.0
2005-11-11 18:43:00,98.945,98.955,98.905,98.935,133479140.0
2005-11-11 18:44:00,98.943,98.943,98.92,98.92,150713227.0
2005-11-11 18:45:00,98.925,98.925,98.896,98.92,133755541.0
2005-11-11 18:46:00,98.913,98.92,98.912,98.912,10484453.0
2005-11-11 18:47:00,98.912,98.975,98.912,98.955,147172966.0
2005-11-11 18:48:00,98.955,98.98,98.95,98.965,55932611.0
2005-11-11 18:49:00,98.96,98.976,98.952,98.952,380138612.0
2005-11-11 18:51:00,98.965,98.965,98.95,98.96,38540307.0
2005-11-11 18:52:00,98.95,98.975,98.95,98.955,32286199.0
2005-11-11 18:53:00,98.963,98.973,98.96,98.965,60146733.0
2005-11-11 18:54:00,98.97,98.985,98.97,98.98,28722758.0
2005-11-11 18:55:00,98.97,98.972,98.96,98.96,71990660.0
2005-11-11 18:56:00,98.958,98.975,98.956,98.975,109232347.0
2005-11-11 18:57:00,98.98,98.98,98.961,98.98,22434313.0
2005-11-11 18:59:00,98.965,98.998,98.965,98.972,51052733.0
2005-11-11 19:00:00,98.972,99.0,98.939,98.985,129432783.0
2005-11-11 19:01:00,98.98,99.005,98.98,99.005,94819580.0
2005-11-11 19:02:00,99.015,99.015,99.0,99.01,12442937.0
2005-11-11 19:03:00,99.005,99.02,98.998,99.02,35556631.0
2005-11-11 19:04:00,99.02,99.04,99.02,99.03,78687828.0
2005-11-11 19:05:00,99.027,99.048,99.02,99.038,245091922.0
2005-11-11 19:06:00,99.03,99.045,99.03,99.035,130793905.0
2005-11-11 19:07:00,99.038,99.038,99.01,99.035,89103254.0
2005-11-11 19:08:00,99.035,99.035,99.013,99.013,47148359.0
2005-11-11 19:10:00,99.02,99.025,99.012,99.025,11627063.0
2005-11-11 19:11:00,99.01,99.032,98.981,99.02,16816043.0
2005-11-11 19:12:00,99.02,99.035,99.02,99.028,119329043.0
2005-11-11 19:14:00,99.02,99.03,99.01,99.015,71585709.0
2005-11-11 19:15:00,99.035,99.039,99.031,99.033,74164339.0
2005-11-11 19:17:00,99.04,99.095,99.04,99.09,527977466.0
2005-11-11 19:18:00,99.07,99.115,99.07,99.095,79809860.0
2005-11-11 19:19:00,99.11,99.11,99.097,99.1,108556466.0
2005-11-11 19:20:00,99.095,99.1,99.09,99.09,122939260.0
2005-11-11 19:21:00,99.105,99.105,99.09,99.103,174887333.0
2005-11-11 19:22:00,99.1,99.101,99.083,99.085,92088775.0
2005-11-11 19:23:00,99.085,99.135,99.085,99.135,27531939.0
2005-11-11 19:24:00,99.133,99.142,99.133,99.137,69871678.0
2005-11-11 19:25:00,99.143,99.149,99.135,99.135,19494414.0
2005-11-11 19:26:00,99.133,99.151,99.12,99.12,15040762.0
2005-11-11 19:27:00,99.12,99.132,99.12,99.123,64202259.0
2005-11-11 19:28:00,99.125,99.13,99.117,99.125,119771431.0
2005-11-11 19:29:00,99.127,99.135,99.125,99.135,120275959.0
2005-11-11 19:31:00,99.135,99.135,99.125,99.135,7960918.0
2005-11-11 19:32:00,99.115,99.13,99.115,99.13,6507715.0
2005-11-11 19:33:00,99.13,99.145,99.124,99.145,22637097.0
2005-11-11 19:34:00,99.13,99.14,99.13,99.133,291716205.0
2005-11-11 19:35:00,99.137,99.16,99.137,99.145,14041008.0
2005-11-11 19:36:00,99.155,99.155,99.14,99.14,3390757.0
2005-11-11 19:37:00,99.105,99.14,99.105,99.14,410155.0
2005-11-11 19:38:00,99.14,99.145,99.13,99.13,96285676.0
2005-11-11 19:39:00,99.133,99.133,99.133,99.133,24219427.0
2005-11-11 19:40:00,99.135,99.154,99.133,99.15,125060448.0
2005-11-11 19:41:00,99.143,99.17,99.143,99.17,16109856.0
2005-11-11 19:42:00,99.163,99.163,99.13,99.155,28695175.0
2005-11-11 19:43:00,99.155,99.155,99.145,99.145,37839149.0
2005-11-11 19:44:00,99.135,99.162,99.135,99.155,56437450.0
2005-11-11 19:45:00,99.155,99.17,99.155,99.17,13145368.0
2005-11-11 19:46:00,99.165,99.18,99.135,99.155,128350066.0
2005-11-11 19:47:00,99.14,99.156,99.14,99.15,97213065.0
2005-11-11 19:48:00,99.15,99.167,99.15,99.165,73419494.0
2005-11-11 19:49:00,99.155,99.16,99.15,99.158,70991909.0
2005-11-11 19:50:00,99.155,99.157,99.135,99.135,41083365.0
2005-11-11 19:51:00,99.133,99.16,99.133,99.135,20038897.0
2005-11-11 19:52:00,99.14,99.152,99.136,99.14,152226953.0
2005-11-11 19:53:00,99.135,99.147,99.13,99.145,69047982.0
2005-11-11 19:54:00,99.142,99.151,99.142,99.15,316788778.0
2005-11-11 19:55:00,99.152,99.165,99.152,99.16,49724610.0
2005-11-11 19:56:00,99.15,99.221,99.125,99.125,225620594.0
2005-11-11 19:57:00,99.16,99.177,99.158,99.177,103644182.0
2005-11-11 19:58:00,99.18,99.187,99.165,99.17,447176686.0
2005-11-11 19:59:00,99.165,99.18,99.162,99.163,49941674.0
2005-11-11 20:00:00,99.17,99.17,99.155,99.17,42894350.0
2005-11-11 20:01:00,99.17,99.17,99.135,99.135,13041582.0
2005-11-11 20:02:00,99.13,99.149,99.12,99.12,9506229.0
2005-11-11 20:03:00,99.115,99.135,99.115,99.115,57249018.0
2005-11-11 20:04:00,99.125,99.155,99.122,99.155,110261861.0
2005-11-11 20:06:00,99.138,99.145,99.125,99.14,59808472.0
2005-11-11 20:08:00,99.14,99.15,99.14,99.15,228660990.0
2005-11-11 20:10:00,99.15,99.15,99.133,99.135,19550227.0
2005-11-11 20:11:00,99.14,99.14,99.13,99.133,99993952.0
2005-11-11 20:13:00,99.145,99.148,99.137,99.14,35620544.0
2005-11-11 20:14:00,99.14,99.155,99.14,99.153,23781440.0
2005-11-11 20:15:00,99.153,99.158,99.145,99.145,62080701.0
2005-11-11 20:16:00,99.145,99.147,99.105,99.145,7656022.0
2005-11-11 20:18:00,99.14,99.148,99.135,99.14,64989922.0
2005-11-11 20:20:00,99.13,99.145,99.13,99.142,41911736.0
2005-11-11 20:22:00,99.143,99.143,99.132,99.135,12023059.0
2005-11-11 20:23:00,99.135,99.135,99.12,99.12,30571854.0
2005-11-11 20:24:00,99.11,99.11,99.11,99.11,977655.0
2005-11-11 20:25:00,99.11,99.12,99.11,99.11,67909938.0
2005-11-11 20:26:00,99.113,99.113,99.113,99.113,2964801.0
2005-11-11 20:27:00,99.117,99.117,99.085,99.085,500143346.0
2005-11-11 20:28:00,99.085,99.09,99.083,99.083,21747288.0
2005-11-11 20:29:00,99.095,99.097,99.095,99.097,4819859.0
2005-11-11 20:32:00,99.085,99.102,99.085,99.085,54653180.0
2005-11-11 20:33:00,99.08,99.08,99.062,99.065,21348816.0
2005-11-11 20:34:00,99.065,99.091,99.065,99.07,49013987.0
2005-11-11 20:35:00,99.07,99.083,99.07,99.083,73445585.0
2005-11-11 20:36:00,99.085,99.101,99.085,99.098,63931514.0
2005-11-11 20:39:00,99.092,99.115,99.088,99.115,53701668.0
2005-11-11 20:40:00,99.11,99.11,99.102,99.102,45586110.0
2005-11-11 20:41:00,99.105,99.106,99.073,99.075,108394514.0
2005-11-11 20:43:00,99.083,99.083,99.075,99.08,23729942.0
2005-11-11 20:44:00,99.075,99.084,99.053,99.053,59055389.0
2005-11-11 20:45:00,99.053,99.06,98.995,99.06,108592132.0
2005-11-11 20:48:00,99.05,99.065,99.046,99.055,106694789.0
2005-11-11 20:49:00,99.045,99.065,99.045,99.065,47823612.0
2005-11-11 20:52:00,99.055,99.06,99.052,99.06,10675087.0
2005-11-11 20:53:00,99.055,99.056,99.035,99.035,80264346.0
2005-11-11 20:54:00,99.04,99.04,99.033,99.035,21474979.0
2005-11-11 20:55:00,99.03,99.03,99.01,99.01,75663151.0
2005-11-11 20:56:00,99.02,99.03,98.992,99.015,20564417.0
2005-11-11 20:57:00,99.01,99.011,98.995,99.005,30215469.0
2005-11-11 20:58:00,99.0,99.015,99.0,99.015,18961821.0
2005-11-11 20:59:00,99.015,99.024,99.012,99.015,18154791.0
2005-11-11 21:00:00,99.002,99.015,98.995,99.01,78637699.0
2005-11-11 21:01:00,99.015,99.026,99.013,99.02,144867790.0
2005-11-11 21:02:00,99.025,99.04,99.023,99.04,162420256.0
2005-11-11 21:03:00,99.032,99.055,99.03,99.037,16198287.0
2005-11-11 21:04:00,99.04,99.04,99.0,99.0,58000397.0
2005-11-11 21:05:00,99.01,99.02,99.009,99.015,347670901.0
2005-11-11 21:06:00,99.01,99.02,98.998,98.998,130792885.0
2005-11-11 21:07:00,99.0,99.022,98.995,98.995,48500714.0
2005-11-11 21:08:00,98.995,99.015,98.985,99.015,36641328.0
2005-11-11 21:09:00,99.01,99.015,99.002,99.015,107406988.0
2005-11-11 21:10:00,99.003,99.015,99.002,99.01,118443673.0
2005-11-11 21:11:00,99.01,99.01,99.0,99.003,25094125.0
2005-11-11 21:12:00,99.005,99.022,98.97,99.015,139491815.0
2005-11-11 21:13:00,99.005,99.015,98.995,99.01,116719973.0
2005-11-11 21:15:00,99.025,99.037,99.025,99.025,106551622.0
2005-11-11 21:16:00,99.035,99.035,99.02,99.03,28871172.0
2005-11-11 21:17:00,99.022,99.035,99.022,99.025,153064197.0
2005-11-11 21:18:00,99.025,99.035,99.022,99.025,58554283.0
2005-11-11 21:19:00,99.022,99.023,99.012,99.015,17718774.0
2005-11-11 21:20:00,99.015,99.025,99.015,99.015,9620070.0
2005-11-11 21:21:00,99.025,99.039,99.018,99.035,121976445.0
2005-11-11 21:22:00,99.023,99.035,99.02,99.035,79803772.0
2005-11-11 21:23:00,99.02,99.03,99.02,99.028,70171923.0
2005-11-11 21:25:00,99.025,99.036,99.025,99.035,42365259.0
2005-11-11 21:27:00,99.04,99.045,99.03,99.045,31457821.0
2005-11-11 21:28:00,99.035,99.06,99.035,99.06,13862155.0
2005-11-11 21:29:00,99.065,99.074,99.058,99.07,59809781.0
2005-11-11 21:30:00,99.067,99.083,99.067,99.07,16526366.0
2005-11-11 21:31:00,99.073,99.095,99.066,99.08,69051011.0
2005-11-11 21:32:00,99.072,99.096,99.072,99.093,14050693.0
2005-11-11 21:33:00,99.09,99.105,99.08,99.08,203327270.0
2005-11-11 21:34:00,99.083,99.115,99.083,99.115,22852127.0
2005-11-11 21:37:00,99.11,99.115,99.105,99.108,50031515.0
2005-11-11 21:38:00,99.105,99.105,99.085,99.085,95750098.0
2005-11-11 21:39:00,99.09,99.09,99.083,99.09,49941672.0
2005-11-11 21:40:00,99.085,99.095,99.08,99.09,54700096.0
2005-11-11 21:41:00,99.09,99.103,99.085,99.085,92066086.0
2005-11-11 21:42:00,99.08,99.084,99.077,99.077,37305803.0
2005-11-11 21:43:00,99.09,99.09,99.069,99.073,27228600.0
2005-11-11 21:44:00,99.075,99.105,99.075,99.09,55195990.0
2005-11-11 21:45:00,99.09,99.09,99.03,99.063,38341657.0
2005-11-11 21:46:00,99.06,99.083,99.036,99.08,54795604.0
2005-11-11 21:47:00,99.085,99.095,99.083,99.085,56557154.0
2005-11-11 21:48:00,99.082,99.1,99.082,99.1,17564107.0
2005-11-11 21:49:00,99.098,99.098,99.082,99.085,105906699.0
2005-11-11 21:52:00,99.085,99.125,99.07,99.1,592067789.0
2005-11-11 21:53:00,99.092,99.105,99.09,99.105,14735269.0
2005-11-11 21:54:00,99.097,99.097,99.085,99.085,120719527.0
2005-11-11 21:55:00,99.08,99.08,99.04,99.04,222984371.0
2005-11-11 21:56:00,99.045,99.07,99.045,99.07,242792922.0
2005-11-11 21:57:00,99.07,99.075,99.049,99.07,41417611.0
2005-11-11 21:58:00,99.06,99.103,99.06,99.085,27694948.0
2005-11-11 21:59:00,99.09,99.115,99.09,99.115,931258.0
2005-11-11 22:00:00,99.105,99.114,99.098,99.1,79108206.0
2005-11-11 22:01:00,99.11,99.135,99.107,99.135,637997672.0
2005-11-11 22:02:00,99.133,99.135,99.1,99.135,340322087.0
2005-11-11 22:03:00,99.12,99.125,99.115,99.115,54653013.0
2005-11-11 22:04:00,99.13,99.13,99.112,99.115,341080643.0
2005-11-11 22:05:00,99.12,99.13,99.12,99.13,11457211.0
2005-11-11 22:06:00,99.11,99.124,99.11,99.123,164904324.0
2005-11-11 22:07:00,99.13,99.13,99.113,99.13,113282912.0
2005-11-11 22:08:00,99.125,99.125,99.112,99.112,5698672.0
2005-11-11 22:11:00,99.118,99.14,99.116,99.14,325670966.0
2005-11-11 22:12:00,99.135,99.135,99.122,99.133,54912057.0
2005-11-11 22:16:00,99.14,99.14,99.108,99.108,147574299.0
2005-11-11 22:19:00,99.11,99.124,99.11,99.12,50332114.0
2005-11-11 22:20:00,99.105,99.11,99.102,99.105,24177110.0
2005-11-11 22:21:00,99.11,99.123,99.098,99.123,105349540.0
2005-11-11 22:22:00,99.12,99.12,99.105,99.105,52836676.0
2005-11-11 22:24:00,99.105,99.105,99.083,99.083,107070134.0
2005-11-11 22:25:00,99.035,99.095,99.035,99.067,11717748.0
2005-11-11 22:26:00,99.08,99.085,99.074,99.083,50879250.0
2005-11-11 22:30:00,99.095,99.107,99.055,99.095,397753994.0
2005-11-11 22:31:00,99.09,99.113,99.09,99.1,62034531.0
2005-11-11 22:32:00,99.095,99.113,99.095,99.105,15098982.0
2005-11-11 22:33:00,99.095,99.135,99.095,99.127,117592626.0
2005-11-11 22:36:00,99.14,99.14,99.13,99.135,71541723.0
2005-11-11 22:37:00,99.133,99.145,99.133,99.14,70632323.0
2005-11-11 22:38:00,99.14,99.17,99.14,99.147,125520795.0
2005-11-11 22:39:00,99.152,99.175,99.125,99.138,57597430.0
2005-11-11 22:40:00,99.143,99.143,99.135,99.135,45768522.0
2005-11-11 22:43:00,99.14,99.145,99.11,99.125,15025222.0
2005-11-11 22:44:00,99.12,99.143,99.12,99.143,55131211.0
2005-11-11 22:45:00,99.132,99.132,99.085,99.085,27574466.0
2005-11-11 22:46:00,99.105,99.105,99.06,99.06,251708284.0
2005-11-11 22:47:00,99.055,99.08,99.022,99.042,104466916.0
2005-11-11 22:48:00,99.05,99.08,99.05,99.065,90463264.0
2005-11-11 22:49:00,99.065,99.065,99.065,99.065,1350763.0
2005-11-11 22:50:00,99.065,99.065,99.053,99.053,15545163.0
2005-11-11 22:51:00,99.063,99.08,99.053,99.08,46121720.0
2005-11-11 22:52:00,99.065,99.085,99.037,99.037,30750486.0
2005-11-11 22:53:00,99.043,99.062,99.043,99.062,76656414.0
2005-11-11 22:54:00,99.07,99.093,99.065,99.07,101065705.0
2005-11-11 22:55:00,99.068,99.077,99.054,99.07,47714897.0
2005-11-11 22:56:00,99.06,99.075,99.05,99.05,568341327.0
2005-11-11 22:57:00,99.053,99.07,99.05,99.05,89041249.0
2005-11-11 22:58:00,99.05,99.06,99.05,99.06,60392887.0
2005-11-11 22:59:00,99.052,99.055,99.035,99.035,140126682.0
2005-11-11 23:00:00,99.038,99.038,99.026,99.03,43779804.0
2005-11-11 23:01:00,99.03,99.035,99.023,99.035,38134211.0
2005-11-11 23:02:00,99.04,99.045,99.04,99.045,21495392.0
2005-11-11 23:03:00,99.045,99.053,99.03,99.03,250537352.0
2005-11-11 23:05:00,99.03,99.055,99.03,99.055,78414797.0
2005-11-11 23:06:00,99.06,99.06,99.037,99.037,50168724.0
2005-11-11 23:07:00,99.035,99.059,99.035,99.038,134233860.0
2005-11-11 23:08:00,99.045,99.045,99.027,99.04,89535199.0
2005-11-11 23:09:00,99.037,99.037,98.93,98.96,59703038.0
2005-11-11 23:10:00,98.96,99.002,98.94,99.0,201640285.0
2005-11-11 23:11:00,98.995,99.01,98.992,99.002,105470941.0
2005-11-11 23:12:00,99.01,99.01,99.01,99.01,1144535.0
2005-11-11 23:13:00,99.01,99.025,98.998,99.003,48887379.0
2005-11-11 23:14:00,99.005,99.035,99.005,99.035,20698158.0
2005-11-11 23:16:00,99.04,99.05,99.035,99.05,59194323.0
2005-11-11 23:17:00,99.045,99.045,99.045,99.045,44887363.0
2005-11-11 23:18:00,99.043,99.053,99.035,99.053,45252501.0
2005-11-11 23:19:00,99.045,99.048,99.04,99.043,223444352.0
2005-11-11 23:20:00,99.04,99.06,99.04,99.06,93600668.0
2005-11-11 23:21:00,99.06,99.075,99.06,99.075,89090223.0
2005-11-11 23:22:00,99.083,99.083,99.04,99.04,28948291.0
2005-11-11 23:23:00,99.043,99.055,99.043,99.045,23657894.0
2005-11-11 23:24:00,99.05,99.055,99.044,99.055,161536839.0
2005-11-11 23:25:00,99.053,99.063,99.053,99.055,15965645.0
2005-11-11 23:26:00,99.045,99.055,99.045,99.055,29289477.0
2005-11-11 23:27:00,99.05,99.055,99.045,99.055,7445989.0
2005-11-11 23:28:00,99.042,99.075,99.042,99.075,101059889.0
2005-11-11 23:29:00,99.09,99.09,99.048,99.055,95800804.0
2005-11-11 23:30:00,99.06,99.08,99.053,99.053,7177032.0
2005-11-11 23:31:00,99.05,99.07,99.05,99.07,55729511.0
2005-11-11 23:32:00,99.065,99.094,99.065,99.073,279026614.0
2005-11-11 23:33:00,99.08,99.092,99.077,99.085,27256806.0
2005-11-11 23:34:00,99.082,99.125,99.082,99.125,84460270.0
2005-11-11 23:35:00,99.13,99.13,99.115,99.115,66173992.0
2005-11-11 23:36:00,99.125,99.135,99.12,99.135,79139270.0
2005-11-11 23:37:00,99.15,99.153,99.15,99.15,4282739.0
2005-11-11 23:39:00,99.145,99.166,99.14,99.14,515421224.0
2005-11-11 23:40:00,99.143,99.171,99.143,99.145,85962723.0
2005-11-11 23:41:00,99.155,99.165,99.145,99.158,23900814.0
2005-11-11 23:42:00,99.158,99.165,99.143,99.165,49941417.0
2005-11-11 23:43:00,99.155,99.162,99.135,99.153,326172617.0
2005-11-11 23:44:00,99.15,99.165,99.15,99.165,76440094.0
2005-11-11 23:45:00,99.152,99.152,99.14,99.14,402880179.0
2005-11-11 23:46:00,99.142,99.155,99.142,99.155,32490214.0
2005-11-11 23:47:00,99.165,99.171,99.16,99.17,9950966.0
2005-11-11 23:48:00,99.165,99.17,99.153,99.17,26006859.0
2005-11-11 23:49:00,99.17,99.17,99.158,99.165,30644492.0
2005-11-11 23:50:00,99.168,99.175,99.155,99.175,201725762.0
2005-11-11 23:52:00,99.165,99.181,99.165,99.173,76525035.0
2005-11-11 23:53:00,99.18,99.2,99.18,99.193,28061092.0
2005-11-11 23:54:00,99.185,99.215,99.185,99.202,25299110.0
2005-11-11 23:55:00,99.21,99.23,99.205,99.23,4844672.0
2005-11-11 23:56:00,99.23,99.23,99.208,99.21,46763965.0
2005-11-11 23:57:00,99.215,99.215,99.165,99.165,109616064.0
2005-11-11 23:58:00,99.177,99.184,99.164,99.165,81762314.0
2005-11-14 02:05:00,99.16,99.16,99.035,99.045,84189193.0
2005-11-14 02:06:00,99.04,99.05,99.025,99.03,42969134.0
2005-11-14 02:07:00,99.03,99.038,99.02,99.02,120392911.0
2005-11-14 02:08:00,99.038,99.063,99.025,99.063,33756158.0
2005-11-14 02:09:00,99.05,99.07,99.042,99.07,48298822.0
2005-11-14 02:10:00,99.065,99.065,99.045,99.065,20618067.0
2005-11-14 02:11:00,99.055,99.06,99.055,99.06,56067362.0
2005-11-14 02:12:00,99.055,99.069,99.055,99.06,42396992.0
2005-11-14 02:13:00,99.06,99.068,99.057,99.057,274937508.0
2005-11-14 02:14:00,99.06,99.072,99.06,99.072,35842528.0
2005-11-14 02:16:00,99.07,99.075,99.055,99.075,40774871.0
2005-11-14 02:17:00,99.075,99.09,99.053,99.053,15504276.0
2005-11-14 02:18:00,99.05,99.078,99.05,99.078,145595234.0
2005-11-14 02:19:00,99.085,99.085,99.052,99.057,105464192.0
2005-11-14 02:20:00,99.068,99.068,99.054,99.055,192331129.0
2005-11-14 02:22:00,99.05,99.05,99.027,99.03,93190655.0
2005-11-14 02:23:00,99.03,99.04,99.028,99.028,60248421.0
2005-11-14 02:24:00,98.995,99.035,98.995,98.995,171492477.0
2005-11-14 02:25:00,99.03,99.045,99.03,99.04,661076378.0
2005-11-14 02:26:00,99.03,99.049,99.028,99.043,57999785.0
2005-11-14 02:27:00,99.055,99.068,99.042,99.042,40898139.0
2005-11-14 02:28:00,99.04,99.053,99.04,99.04,123571566.0
2005-11-14 02:29:00,99.048,99.063,99.04,99.04,118282388.0
2005-11-14 02:30:00,99.04,99.064,99.035,99.035,129588547.0
2005-11-14 02:31:00,99.04,99.04,99.025,99.025,27295018.0
2005-11-14 02:32:00,99.025,99.029,99.014,99.015,137144449.0
2005-11-14 02:33:00,99.02,99.04,99.02,99.025,15584762.0
2005-11-14 02:34:00,99.025,99.03,99.004,99.005,13929687.0
2005-11-14 02:35:00,99.005,99.013,99.005,99.013,23430992.0
2005-11-14 02:36:00,99.02,99.02,98.998,99.005,229509691.0
2005-11-14 02:37:00,99.0,99.005,98.99,98.99,16846143.0
2005-11-14 02:38:00,98.99,98.99,98.978,98.985,94920158.0
2005-11-14 02:39:00,98.98,98.985,98.97,98.985,169040274.0
2005-11-14 02:40:00,98.95,98.963,98.925,98.945,40147567.0
2005-11-14 02:41:00,98.94,98.953,98.935,98.94,331214709.0
2005-11-14 02:42:00,98.94,98.955,98.933,98.955,47335812.0
2005-11-14 02:43:00,98.955,98.965,98.948,98.965,55491539.0
2005-11-14 02:44:00,98.957,98.965,98.951,98.96,17202368.0
2005-11-14 02:45:00,98.955,98.985,98.955,98.985,101325684.0
2005-11-14 02:46:00,98.972,98.985,98.97,98.985,73820285.0
2005-11-14 02:47:00,98.972,98.99,98.969,98.97,61776162.0
2005-11-14 02:48:00,98.965,98.98,98.928,98.98,76244495.0
2005-11-14 02:49:00,98.972,98.992,98.971,98.99,149279323.0
2005-11-14 02:50:00,98.975,98.992,98.975,98.98,74813745.0
2005-11-14 02:51:00,98.967,98.985,98.967,98.98,214188694.0
2005-11-14 02:52:00,98.965,99.0,98.965,99.0,40353566.0
2005-11-14 02:53:00,99.003,99.012,98.985,98.985,19783250.0
2005-11-14 02:54:00,99.0,99.013,98.995,99.0,75709592.0
2005-11-14 02:55:00,99.0,99.03,99.0,99.03,19834839.0
2005-11-14 02:56:00,99.02,99.027,99.0,99.0,178133543.0
2005-11-14 02:57:00,99.01,99.01,98.995,99.0,66992214.0
2005-11-14 02:58:00,99.015,99.025,99.005,99.025,66862401.0
2005-11-14 02:59:00,99.025,99.025,98.979,98.985,189105452.0
2005-11-14 03:00:00,98.985,99.003,98.985,98.99,104658082.0
2005-11-14 03:01:00,98.982,98.989,98.973,98.975,106042471.0
2005-11-14 03:02:00,98.973,98.973,98.957,98.957,98907520.0
2005-11-14 03:03:00,98.965,98.99,98.963,98.985,94455031.0
2005-11-14 03:04:00,98.973,98.986,98.952,98.952,36593628.0
2005-11-14 03:05:00,98.952,98.968,98.93,98.96,105566201.0
2005-11-14 03:06:00,98.958,98.965,98.94,98.965,225872828.0
2005-11-14 03:07:00,98.955,98.955,98.93,98.93,44432619.0
2005-11-14 03:08:00,98.94,98.94,98.93,98.933,71603071.0
2005-11-14 03:09:00,98.93,98.945,98.895,98.94,19162065.0
2005-11-14 03:10:00,98.94,98.94,98.913,98.917,139040625.0
2005-11-14 03:11:00,98.925,98.946,98.915,98.925,52890596.0
2005-11-14 03:12:00,98.92,98.945,98.92,98.925,91251638.0
2005-11-14 03:14:00,98.925,98.935,98.925,98.935,32568948.0
2005-11-14 03:15:00,98.935,98.936,98.925,98.935,584452811.0
2005-11-14 03:16:00,98.933,98.933,98.925,98.925,37097348.0
2005-11-14 03:17:00,98.935,98.935,98.92,98.93,27689363.0
2005-11-14 03:20:00,98.935,98.935,98.901,98.93,42576547.0
2005-11-14 03:21:00,98.915,98.937,98.915,98.923,117441771.0
2005-11-14 03:22:00,98.915,98.915,98.915,98.915,55937087.0
2005-11-14 03:24:00,98.925,98.935,98.925,98.935,151816297.0
2005-11-14 03:25:00,98.932,98.932,98.93,98.93,11493447.0
2005-11-14 03:26:00,98.94,98.95,98.936,98.95,6176586.0
2005-11-14 03:27:00,98.95,98.973,98.95,98.97,43274006.0
2005-11-14 03:28:00,98.962,98.962,98.955,98.955,4143187.0
2005-11-14 03:29:00,98.952,98.952,98.94,98.94,11398457.0
2005-11-14 03:30:00,98.945,98.945,98.94,98.94,10253814.0
2005-11-14 03:31:00,98.955,98.955,98.931,98.947,91228294.0
2005-11-14 03:32:00,98.94,98.94,98.94,98.94,1407377.0
2005-11-14 03:33:00,98.955,98.955,98.95,98.95,5045939.0
2005-11-14 03:34:00,98.95,98.973,98.95,98.955,34457442.0
2005-11-14 03:35:00,98.96,98.976,98.96,98.965,19689303.0
2005-11-14 03:36:00,98.965,98.976,98.96,98.96,37187956.0
2005-11-14 03:37:00,98.962,98.965,98.962,98.965,10251580.0
2005-11-14 03:38:00,98.97,98.97,98.96,98.96,735981.0
2005-11-14 03:39:00,98.96,98.965,98.952,98.955,323513395.0
2005-11-14 03:42:00,98.965,98.972,98.955,98.955,105190632.0
2005-11-14 03:43:00,98.947,98.954,98.935,98.935,41170879.0
2005-11-14 03:44:00,98.932,98.953,98.93,98.953,5394415.0
2005-11-14 03:45:00,98.945,98.952,98.93,98.93,16652212.0
2005-11-14 03:46:00,98.935,98.935,98.935,98.935,19422068.0
2005-11-14 03:47:00,98.925,98.93,98.925,98.93,535422184.0
2005-11-14 03:48:00,98.935,98.935,98.935,98.935,1401379.0
2005-11-14 03:49:00,98.93,98.94,98.93,98.935,289339911.0
2005-11-14 03:50:00,98.94,98.94,98.94,98.94,758467.0
2005-11-14 03:51:00,98.945,98.945,98.945,98.945,542575.0
2005-11-14 03:52:00,98.933,98.933,98.92,98.92,4747615.0
2005-11-14 03:53:00,98.915,98.94,98.912,98.922,123863755.0
2005-11-14 03:54:00,98.93,98.945,98.905,98.905,23584251.0
2005-11-14 03:55:00,98.895,98.901,98.89,98.89,43786088.0
2005-11-14 03:56:00,98.888,98.889,98.86,98.86,554462561.0
2005-11-14 03:57:00,98.87,98.88,98.85,98.88,16159118.0
2005-11-14 03:58:00,98.87,98.891,98.865,98.875,110267336.0
2005-11-14 03:59:00,98.872,98.883,98.865,98.87,31217559.0
2005-11-14 04:00:00,98.875,98.88,98.85,98.88,78863810.0
2005-11-14 04:01:00,98.875,98.876,98.866,98.867,77898548.0
2005-11-14 04:02:00,98.855,98.895,98.855,98.885,114937680.0
2005-11-14 04:03:00,98.88,98.92,98.863,98.92,46778001.0
2005-11-14 04:04:00,98.92,98.92,98.883,98.9,4861202.0
2005-11-14 04:05:00,98.892,98.898,98.875,98.875,24060018.0
2005-11-14 04:06:00,98.883,98.886,98.862,98.88,27505481.0
2005-11-14 04:07:00,98.873,98.885,98.873,98.885,73801750.0
2005-11-14 04:08:00,98.865,98.891,98.865,98.88,90620727.0
2005-11-14 04:09:00,98.895,98.895,98.875,98.888,190361205.0
2005-11-14 04:10:00,98.885,98.9,98.884,98.9,28801215.0
2005-11-14 04:11:00,98.9,98.905,98.893,98.895,24747225.0
2005-11-14 04:12:00,98.9,98.9,98.885,98.885,9227528.0
2005-11-14 04:13:00,98.885,98.895,98.88,98.882,30784741.0
2005-11-14 04:14:00,98.88,98.895,98.88,98.882,373590687.0
2005-11-14 04:15:00,98.895,98.895,98.885,98.89,79097778.0
2005-11-14 04:16:00,98.893,98.893,98.88,98.885,43906068.0
2005-11-14 04:17:00,98.895,98.895,98.866,98.868,48020593.0
2005-11-14 04:18:00,98.868,98.876,98.868,98.875,23711125.0
2005-11-14 04:19:00,98.855,98.874,98.855,98.873,80989937.0
2005-11-14 04:20:00,98.87,98.885,98.87,98.875,474955053.0
2005-11-14 04:21:00,98.873,98.873,98.85,98.863,121673835.0
2005-11-14 04:22:00,98.87,98.87,98.853,98.87,4274191.0
2005-11-14 04:23:00,98.865,98.87,98.855,98.865,77762865.0
2005-11-14 04:24:00,98.845,98.856,98.845,98.85,66526584.0
2005-11-14 04:25:00,98.845,98.859,98.842,98.852,85964651.0
2005-11-14 04:26:00,98.855,98.88,98.855,98.88,26928281.0
2005-11-14 04:27:00,98.873,98.885,98.87,98.875,309376443.0
2005-11-14 04:28:00,98.88,98.88,98.86,98.86,61167282.0
2005-11-14 04:29:00,98.863,98.88,98.863,98.88,6728888.0
2005-11-14 04:30:00,98.875,98.9,98.86,98.87,104643149.0
2005-11-14 04:31:00,98.865,98.873,98.863,98.872,105226881.0
2005-11-14 04:32:00,98.885,98.885,98.875,98.88,7826350.0
2005-11-14 04:33:00,98.885,98.91,98.885,98.895,28703917.0
2005-11-14 04:34:00,98.905,98.91,98.883,98.883,14561879.0
2005-11-14 04:35:00,98.885,98.89,98.877,98.89,153260757.0
2005-11-14 04:36:00,98.885,98.903,98.885,98.903,22382113.0
2005-11-14 04:38:00,98.905,98.911,98.905,98.91,82330861.0
2005-11-14 04:39:00,98.9,98.926,98.9,98.91,101464135.0
2005-11-14 04:40:00,98.913,98.915,98.902,98.915,238722598.0
2005-11-14 04:41:00,98.923,98.923,98.896,98.913,45420554.0
2005-11-14 04:43:00,98.92,98.93,98.902,98.93,62699212.0
2005-11-14 04:44:00,98.925,98.935,98.922,98.935,74800400.0
2005-11-14 04:45:00,98.925,98.93,98.923,98.925,21491182.0
2005-11-14 04:46:00,98.923,98.94,98.916,98.94,47947606.0
2005-11-14 04:48:00,98.932,98.945,98.905,98.935,110777167.0
2005-11-14 04:49:00,98.935,98.95,98.935,98.95,56215931.0
2005-11-14 04:50:00,98.95,98.95,98.925,98.937,56547679.0
2005-11-14 04:51:00,98.94,98.94,98.92,98.925,99251969.0
2005-11-14 04:52:00,98.918,98.935,98.918,98.935,147525947.0
2005-11-14 04:53:00,98.937,98.96,98.915,98.96,51365541.0
2005-11-14 04:54:00,98.955,98.96,98.95,98.95,84298858.0
2005-11-14 04:55:00,98.965,98.965,98.939,98.96,9450006.0
2005-11-14 04:56:00,98.965,98.965,98.957,98.957,823966.0
2005-11-14 04:58:00,98.955,98.98,98.935,98.98,36724008.0
2005-11-14 04:59:00,98.98,99.008,98.98,99.008,40767114.0
2005-11-14 05:00:00,99.005,99.005,98.972,98.972,129746926.0
2005-11-14 05:01:00,98.98,98.98,98.96,98.96,61738794.0
2005-11-14 05:02:00,98.96,98.971,98.953,98.953,86422641.0
2005-11-14 05:03:00,98.95,98.972,98.95,98.96,596621203.0
2005-11-14 05:04:00,98.97,98.97,98.954,98.958,49811980.0
2005-11-14 05:05:00,98.96,98.975,98.95,98.97,95399003.0
2005-11-14 05:06:00,98.982,98.99,98.98,98.983,78196893.0
2005-11-14 05:07:00,98.977,99.015,98.976,99.015,28830382.0
2005-11-14 05:08:00,99.01,99.01,98.992,99.003,48733856.0
2005-11-14 05:09:00,98.993,98.995,98.993,98.995,15152708.0
2005-11-14 05:12:00,98.992,98.992,98.975,98.975,101483305.0
2005-11-14 05:13:00,98.98,98.993,98.975,98.99,277885065.0
2005-11-14 05:14:00,98.975,99.007,98.972,98.972,26176632.0
2005-11-14 05:15:00,98.983,98.983,98.96,98.96,55032152.0
2005-11-14 05:16:00,98.965,98.98,98.963,98.98,16289268.0
2005-11-14 05:17:00,98.965,98.994,98.933,98.96,75460424.0
2005-11-14 05:21:00,98.957,98.973,98.957,98.97,118796891.0
2005-11-14 05:22:00,98.97,98.98,98.963,98.963,76128821.0
2005-11-14 05:23:00,98.975,98.98,98.969,98.98,65725056.0
2005-11-14 05:24:00,98.975,98.989,98.975,98.985,95646100.0
2005-11-14 05:26:00,98.977,98.99,98.975,98.985,118017492.0
2005-11-14 05:28:00,98.99,99.007,98.99,98.99,58215588.0
2005-11-14 05:29:00,98.985,99.005,98.945,98.995,426500075.0
2005-11-14 05:31:00,98.982,99.015,98.979,99.015,90926627.0
2005-11-14 05:32:00,99.008,99.01,98.97,99.003,307152722.0
2005-11-14 05:33:00,99.003,99.04,99.001,99.04,51528508.0
2005-11-14 05:34:00,99.027,99.069,99.005,99.005,8163323.0
2005-11-14 05:35:00,99.053,99.055,99.035,99.035,109099381.0
2005-11-14 05:36:00,99.035,99.038,99.012,99.023,55346694.0
2005-11-14 05:39:00,99.015,99.025,99.015,99.025,24505484.0
2005-11-14 05:40:00,99.03,99.032,99.02,99.02,48837680.0
2005-11-14 05:41:00,99.013,99.018,98.991,98.992,47492269.0
2005-11-14 05:43:00,98.998,99.02,98.998,99.02,155161708.0
2005-11-14 05:44:00,99.02,99.02,98.998,99.02,169030448.0
2005-11-14 05:45:00,99.025,99.025,98.983,98.983,17472273.0
2005-11-14 05:46:00,98.985,99.0,98.983,98.983,56310403.0
2005-11-14 05:47:00,98.983,98.99,98.982,98.985,50207604.0
2005-11-14 05:48:00,98.99,98.99,98.977,98.988,345100116.0
2005-11-14 05:52:00,98.99,99.003,98.989,98.99,115535862.0
2005-11-14 05:53:00,98.983,99.009,98.983,99.0,165649747.0
2005-11-14 05:56:00,98.995,99.007,98.99,98.99,57114653.0
2005-11-14 05:57:00,99.005,99.005,98.99,99.003,350089569.0
2005-11-14 05:58:00,99.005,99.005,98.982,98.99,582752711.0
2005-11-14 06:01:00,98.985,98.985,98.94,98.97,30337329.0
2005-11-14 06:02:00,98.98,98.982,98.965,98.98,41182868.0
2005-11-14 06:03:00,98.98,98.98,98.963,98.965,226443694.0
2005-11-14 06:04:00,98.96,98.975,98.95,98.95,221258554.0
2005-11-14 06:05:00,98.955,98.959,98.94,98.957,126117352.0
2005-11-14 06:06:00,98.945,98.955,98.922,98.922,15632575.0
2005-11-14 06:07:00,98.915,98.951,98.915,98.945,98713414.0
2005-11-14 06:08:00,98.95,98.962,98.945,98.953,88616873.0
2005-11-14 06:09:00,98.96,98.98,98.95,98.96,125198647.0
2005-11-14 06:10:00,98.955,98.959,98.946,98.948,101317034.0
2005-11-14 06:11:00,98.95,98.95,98.932,98.932,17942697.0
2005-11-14 06:12:00,98.935,98.945,98.933,98.935,58168421.0
2005-11-14 06:13:00,98.94,98.95,98.905,98.94,58806185.0
2005-11-14 06:14:00,98.943,98.95,98.905,98.95,38280406.0
2005-11-14 06:15:00,98.95,98.955,98.94,98.945,56617078.0
2005-11-14 06:16:00,98.943,98.955,98.938,98.95,29651094.0
2005-11-14 06:17:00,98.937,98.957,98.937,98.94,36856157.0
2005-11-14 06:18:00,98.945,98.981,98.945,98.98,94494596.0
2005-11-14 06:19:00,98.98,98.984,98.955,98.955,53875794.0
2005-11-14 06:20:00,98.96,98.973,98.96,98.97,53129442.0
2005-11-14 06:21:00,98.965,98.965,98.96,98.965,105941691.0
2005-11-14 06:22:00,98.968,98.971,98.94,98.94,45862603.0
2005-11-14 06:23:00,98.94,98.94,98.93,98.937,118293515.0
2005-11-14 06:24:00,98.935,98.95,98.93,98.95,91999150.0
2005-11-14 06:25:00,98.955,98.955,98.93,98.933,24464325.0
2005-11-14 06:26:00,98.93,98.95,98.927,98.95,205443333.0
2005-11-14 06:27:00,98.953,98.953,98.915,98.922,14343297.0
2005-11-14 06:28:00,98.93,98.937,98.926,98.933,70618745.0
2005-11-14 06:29:00,98.93,98.955,98.928,98.937,15241507.0
2005-11-14 06:30:00,98.94,98.945,98.927,98.945,60782296.0
2005-11-14 06:31:00,98.94,98.945,98.925,98.945,13359827.0
2005-11-14 06:32:00,98.955,98.957,98.95,98.95,31791634.0
2005-11-14 06:33:00,98.95,98.965,98.948,98.95,101364050.0
2005-11-14 06:34:00,98.955,98.955,98.94,98.945,41340026.0
2005-11-14 06:35:00,98.93,98.947,98.93,98.943,137132032.0
2005-11-14 06:36:00,98.948,98.948,98.936,98.94,65167090.0
2005-11-14 06:37:00,98.955,98.962,98.951,98.953,73633300.0
2005-11-14 06:38:00,98.965,98.965,98.95,98.955,123934614.0
2005-11-14 06:39:00,98.955,98.965,98.955,98.955,8938923.0
2005-11-14 06:40:00,98.955,98.964,98.952,98.962,16416913.0
2005-11-14 06:41:00,98.965,98.985,98.965,98.985,64801113.0
2005-11-14 06:42:00,98.985,98.995,98.982,98.982,144974611.0
2005-11-14 06:43:00,98.99,98.995,98.98,98.995,29596282.0
2005-11-14 06:44:00,98.985,98.995,98.977,98.995,118167487.0
2005-11-14 06:45:00,98.977,99.003,98.977,98.99,108805016.0
2005-11-14 06:46:00,99.0,99.035,99.0,99.035,115667397.0
2005-11-14 06:47:00,99.035,99.045,98.995,99.035,129820209.0
2005-11-14 06:48:00,99.043,99.05,99.02,99.02,23237452.0
2005-11-14 06:49:00,99.02,99.02,99.003,99.003,129107992.0
2005-11-14 06:50:00,99.015,99.015,98.99,99.0,100155712.0
2005-11-14 06:51:00,99.005,99.005,98.975,98.985,38926303.0
2005-11-14 06:52:00,98.985,99.0,98.982,99.0,47554377.0
2005-11-14 06:53:00,98.988,98.995,98.97,98.98,137459677.0
2005-11-14 06:54:00,98.985,98.99,98.978,98.99,338299971.0
2005-11-14 06:55:00,98.98,99.001,98.98,98.99,55091563.0
2005-11-14 06:56:00,98.987,99.003,98.987,99.002,15752491.0
2005-11-14 06:57:00,99.01,99.016,98.985,98.985,153836194.0
2005-11-14 06:58:00,98.98,99.0,98.98,98.995,138377869.0
2005-11-14 06:59:00,98.99,99.002,98.989,99.002,81625182.0
2005-11-14 07:00:00,99.005,99.015,99.002,99.015,17663740.0
2005-11-14 07:01:00,99.015,99.015,99.0,99.0,19671979.0
2005-11-14 07:02:00,99.005,99.013,99.005,99.01,31792370.0
2005-11-14 07:03:00,99.015,99.02,99.008,99.01,22494439.0
2005-11-14 07:05:00,99.005,99.01,99.003,99.01,20469906.0
2005-11-14 07:06:00,99.005,99.01,99.005,99.005,76181047.0
2005-11-14 07:07:00,99.01,99.025,99.01,99.025,11673139.0
2005-11-14 07:08:00,99.028,99.035,99.015,99.025,187676738.0
2005-11-14 07:09:00,99.03,99.03,99.005,99.01,83841421.0
2005-11-14 07:10:00,99.035,99.13,99.025,99.105,49246846.0
2005-11-14 07:11:00,99.115,99.115,99.07,99.07,109195362.0
2005-11-14 07:12:00,99.073,99.073,99.053,99.053,50063905.0
2005-11-14 07:13:00,99.05,99.055,99.025,99.055,69617627.0
2005-11-14 07:14:00,99.05,99.057,98.985,99.053,109877701.0
2005-11-14 07:15:00,99.053,99.063,99.045,99.045,64527308.0
2005-11-14 07:16:00,99.05,99.063,99.038,99.063,25134988.0
2005-11-14 07:17:00,99.06,99.07,99.052,99.07,60833343.0
2005-11-14 07:18:00,99.065,99.08,99.065,99.075,105074169.0
2005-11-14 07:19:00,99.072,99.08,99.072,99.08,49550119.0
2005-11-14 07:20:00,99.085,99.085,99.05,99.062,50820165.0
2005-11-14 07:21:00,99.067,99.067,99.043,99.043,89222639.0
2005-11-14 07:22:00,99.045,99.062,99.045,99.05,287806681.0
2005-11-14 07:23:00,99.058,99.065,99.053,99.055,59704439.0
2005-11-14 07:25:00,99.05,99.074,99.05,99.065,50317205.0
2005-11-14 07:26:00,99.065,99.07,99.06,99.07,20119516.0
2005-11-14 07:27:00,99.075,99.09,99.065,99.065,56647162.0
2005-11-14 07:28:00,99.08,99.102,99.075,99.08,44670683.0
2005-11-14 07:29:00,99.085,99.105,99.072,99.075,149329909.0
2005-11-14 07:31:00,99.073,99.079,99.065,99.065,22496420.0
2005-11-14 07:32:00,99.065,99.075,99.062,99.067,505093255.0
2005-11-14 07:34:00,99.065,99.079,99.065,99.07,64047855.0
2005-11-14 07:36:00,99.08,99.089,99.075,99.075,29244166.0
2005-11-14 07:37:00,99.075,99.08,99.065,99.073,12852014.0
2005-11-14 07:38:00,99.075,99.075,99.055,99.055,12392047.0
2005-11-14 07:39:00,99.052,99.074,99.052,99.06,41126225.0
2005-11-14 07:40:00,99.07,99.075,99.051,99.075,11517931.0
2005-11-14 07:41:00,99.07,99.07,99.045,99.05,70373497.0
2005-11-14 07:42:00,99.05,99.065,99.05,99.06,34513715.0
2005-11-14 07:43:00,99.055,99.085,99.02,99.085,7440979.0
2005-11-14 07:44:00,99.065,99.085,99.063,99.063,66247680.0
2005-11-14 07:45:00,99.073,99.073,99.068,99.07,24050809.0
2005-11-14 07:46:00,99.07,99.085,99.063,99.085,38388343.0
2005-11-14 07:47:00,99.087,99.091,99.076,99.08,65657843.0
2005-11-14 07:48:00,99.073,99.093,99.07,99.07,96696600.0
2005-11-14 07:49:00,99.065,99.08,99.065,99.08,19851979.0
2005-11-14 07:50:00,99.08,99.093,99.065,99.065,41761165.0
2005-11-14 07:51:00,99.08,99.09,99.065,99.09,222606107.0
2005-11-14 07:52:00,99.095,99.095,99.075,99.075,22060131.0
2005-11-14 07:53:00,99.09,99.104,99.081,99.098,54470376.0
2005-11-14 07:54:00,99.1,99.14,99.1,99.14,128034813.0
2005-11-14 07:55:00,99.145,99.145,99.117,99.125,103512826.0
2005-11-14 07:56:00,99.115,99.125,99.115,99.115,59677908.0
2005-11-14 07:57:00,99.12,99.125,99.11,99.11,9307969.0
2005-11-14 07:59:00,99.12,99.125,99.115,99.12,45033433.0
2005-11-14 08:00:00,99.113,99.113,99.095,99.095,50217870.0
2005-11-14 08:01:00,99.1,99.126,99.085,99.11,488557502.0
2005-11-14 08:02:00,99.107,99.115,99.07,99.07,114663330.0
2005-11-14 08:03:00,99.035,99.1,99.035,99.07,220915102.0
2005-11-14 08:04:00,99.08,99.093,99.08,99.082,51325980.0
2005-11-14 08:05:00,99.08,99.08,99.022,99.022,337296393.0
2005-11-14 08:06:00,99.025,99.035,99.005,99.035,72090188.0
2005-11-14 08:07:00,99.04,99.045,99.03,99.04,148152759.0
2005-11-14 08:08:00,99.035,99.035,99.013,99.013,19445800.0
2005-11-14 08:09:00,99.015,99.015,99.005,99.005,40265968.0
2005-11-14 08:10:00,99.008,99.025,98.99,99.025,77307969.0
2005-11-14 08:11:00,99.025,99.025,98.98,99.0,69009768.0
2005-11-14 08:13:00,99.005,99.011,99.005,99.005,126291515.0
2005-11-14 08:14:00,99.01,99.015,98.995,98.995,14265184.0
2005-11-14 08:15:00,98.995,99.015,98.995,99.005,53338484.0
2005-11-14 08:16:00,99.025,99.025,99.0,99.005,41857464.0
2005-11-14 08:17:00,99.005,99.016,99.0,99.0,29292748.0
2005-11-14 08:19:00,99.01,99.025,99.008,99.015,114639701.0
2005-11-14 08:21:00,99.01,99.025,99.01,99.02,89153405.0
2005-11-14 08:24:00,99.015,99.015,98.987,98.987,13230009.0
2005-11-14 08:25:00,98.983,98.995,98.98,98.98,298125914.0
2005-11-14 08:26:00,98.995,99.03,98.995,99.03,21581748.0
2005-11-14 08:28:00,99.035,99.05,99.035,99.045,8308202.0
2005-11-14 08:29:00,99.025,99.042,99.022,99.022,72902328.0
2005-11-14 08:30:00,99.035,99.035,99.016,99.017,110183179.0
2005-11-14 08:31:00,99.015,99.027,99.012,99.025,118362909.0
2005-11-14 08:32:00,99.023,99.05,99.023,99.05,69332897.0
2005-11-14 08:33:00,99.05,99.055,99.042,99.043,15804101.0
2005-11-14 08:34:00,99.045,99.055,99.04,99.043,19043094.0
2005-11-14 08:35:00,99.047,99.063,99.04,99.063,74553646.0
2005-11-14 08:36:00,99.065,99.085,99.048,99.085,28536420.0
2005-11-14 08:37:00,99.085,99.085,99.06,99.07,96803090.0
2005-11-14 08:38:00,99.073,99.095,99.054,99.095,164785945.0
2005-11-14 08:39:00,99.08,99.09,99.08,99.085,114065003.0
2005-11-14 08:40:00,99.09,99.125,99.09,99.12,120551329.0
2005-11-14 08:41:00,99.105,99.125,99.105,99.11,73740975.0
2005-11-14 08:42:00,99.12,99.123,99.1,99.1,501743524.0
2005-11-14 08:43:00,99.11,99.119,99.109,99.115,28394711.0
2005-11-14 08:44:00,99.113,99.127,99.103,99.125,75103130.0
2005-11-14 08:45:00,99.105,99.14,99.105,99.14,72794093.0
2005-11-14 08:46:00,99.15,99.151,99.05,99.14,233754365.0
2005-11-14 08:47:00,99.138,99.138,99.125,99.13,111993469.0
2005-11-14 08:48:00,99.13,99.13,99.092,99.13,17208395.0
2005-11-14 08:49:00,99.145,99.145,99.12,99.12,10629971.0
2005-11-14 08:50:00,99.115,99.125,99.113,99.12,91765353.0
2005-11-14 08:51:00,99.113,99.125,99.112,99.115,44462806.0
2005-11-14 08:52:00,99.115,99.13,99.115,99.118,98707490.0
2005-11-14 08:53:00,99.115,99.125,99.11,99.11,123065398.0
2005-11-14 08:54:00,99.118,99.12,99.105,99.107,263228350.0
2005-11-14 08:55:00,99.1,99.11,99.1,99.11,72423220.0
2005-11-14 08:56:00,99.11,99.117,99.092,99.095,37761928.0
2005-11-14 08:57:00,99.1,99.115,99.092,99.105,13089561.0
2005-11-14 08:58:00,99.095,99.095,99.063,99.07,92497885.0
2005-11-14 08:59:00,99.075,99.091,99.042,99.082,131724794.0
2005-11-14 09:00:00,99.082,99.087,99.047,99.047,55365727.0
2005-11-14 09:01:00,99.042,99.053,99.03,99.03,28857649.0
2005-11-14 09:02:00,99.04,99.04,99.01,99.03,23808036.0
2005-11-14 09:03:00,99.025,99.03,99.015,99.018,114271727.0
2005-11-14 09:04:00,99.02,99.027,99.02,99.02,74362834.0
2005-11-14 09:05:00,99.03,99.04,99.03,99.03,26748704.0
2005-11-14 09:06:00,99.015,99.03,99.015,99.023,56811875.0
2005-11-14 09:07:00,99.015,99.021,98.995,99.01,35857616.0
2005-11-14 09:08:00,99.02,99.023,99.005,99.005,42459302.0
2005-11-14 09:09:00,99.0,99.0,98.988,98.995,24285329.0
2005-11-14 09:10:00,98.982,99.029,98.982,99.02,371084163.0
2005-11-14 09:11:00,99.025,99.032,98.995,98.995,51108015.0
2005-11-14 09:12:00,99.005,99.032,99.005,99.032,140593208.0
2005-11-14 09:13:00,99.032,99.053,99.032,99.053,10695150.0
2005-11-14 09:14:00,99.06,99.085,99.055,99.085,131973893.0
2005-11-14 09:15:00,99.08,99.083,99.055,99.083,161970151.0
2005-11-14 09:16:00,99.075,99.116,99.075,99.085,138593230.0
2005-11-14 09:17:00,99.085,99.1,99.06,99.06,166754134.0
2005-11-14 09:18:00,99.08,99.082,99.059,99.07,40327883.0
2005-11-14 09:19:00,99.06,99.06,99.035,99.052,62369635.0
2005-11-14 09:20:00,99.06,99.06,99.02,99.02,100344625.0
2005-11-14 09:21:00,99.025,99.035,99.02,99.02,171319672.0
2005-11-14 09:23:00,99.023,99.03,99.015,99.022,225894702.0
2005-11-14 09:24:00,99.025,99.045,99.025,99.03,11392791.0
2005-11-14 09:25:00,99.03,99.032,99.013,99.025,49434203.0
2005-11-14 09:26:00,99.008,99.015,99.0,99.008,225886156.0
2005-11-14 09:27:00,98.995,99.02,98.98,98.98,77657247.0
2005-11-14 09:28:00,98.98,98.995,98.98,98.983,170250350.0
2005-11-14 09:29:00,98.985,99.0,98.984,99.0,12118026.0
2005-11-14 09:30:00,99.005,99.005,98.95,98.995,97329461.0
2005-11-14 09:31:00,98.985,99.005,98.975,98.995,45893496.0
2005-11-14 09:32:00,98.985,99.005,98.98,98.985,55662542.0
2005-11-14 09:33:00,98.983,99.0,98.982,98.99,117831799.0
2005-11-14 09:34:00,98.98,98.995,98.98,98.995,125868126.0
2005-11-14 09:35:00,98.99,99.017,98.99,99.005,12817645.0
2005-11-14 09:36:00,99.005,99.035,98.995,99.035,58233393.0
2005-11-14 09:37:00,98.995,99.035,98.995,99.035,54866694.0
2005-11-14 09:38:00,99.025,99.063,99.025,99.05,58359059.0
2005-11-14 09:39:00,99.055,99.065,99.043,99.043,99655503.0
2005-11-14 09:40:00,99.05,99.05,99.04,99.04,48032240.0
2005-11-14 09:41:00,99.04,99.04,99.025,99.03,107982325.0
2005-11-14 09:42:00,99.035,99.055,99.02,99.045,24233011.0
2005-11-14 09:43:00,99.04,99.045,99.039,99.045,59989101.0
2005-11-14 09:44:00,98.995,99.055,98.995,99.035,49742260.0
2005-11-14 09:45:00,99.043,99.05,99.04,99.047,34340626.0
2005-11-14 09:46:00,99.043,99.075,99.043,99.075,91838048.0
2005-11-14 09:47:00,99.08,99.08,99.06,99.06,22628407.0
2005-11-14 09:48:00,99.07,99.07,99.051,99.053,359605612.0
2005-11-14 09:49:00,99.05,99.07,99.013,99.055,83903940.0
2005-11-14 09:50:00,99.065,99.11,99.065,99.065,18188521.0
2005-11-14 09:51:00,99.06,99.102,99.06,99.102,137069951.0
2005-11-14 09:52:00,99.107,99.125,99.063,99.08,63212190.0
2005-11-14 09:53:00,99.083,99.097,99.083,99.085,19555974.0
2005-11-14 09:54:00,99.09,99.1,99.09,99.1,123189108.0
2005-11-14 09:55:00,99.115,99.16,99.115,99.16,17142852.0
2005-11-14 09:56:00,99.15,99.15,99.097,99.097,33026025.0
2005-11-14 09:57:00,99.11,99.133,99.11,99.125,253191861.0
2005-11-14 09:58:00,99.13,99.162,99.13,99.15,62873048.0
2005-11-14 09:59:00,99.16,99.16,99.138,99.15,588208994.0
2005-11-14 10:00:00,99.135,99.157,99.135,99.15,30006453.0
2005-11-14 10:01:00,99.155,99.16,99.153,99.155,66152029.0
2005-11-14 10:02:00,99.145,99.155,99.125,99.15,123570065.0
2005-11-14 10:03:00,99.16,99.16,99.12,99.12,32347986.0
2005-11-14 10:04:00,99.11,99.163,99.11,99.163,32238580.0
2005-11-14 10:05:00,99.163,99.18,99.085,99.14,122977954.0
2005-11-14 10:06:00,99.127,99.173,99.115,99.115,89977495.0
2005-11-14 10:07:00,99.165,99.165,99.14,99.145,48007597.0
2005-11-14 10:08:00,99.145,99.151,99.132,99.145,35858415.0
2005-11-14 10:09:00,99.143,99.156,99.13,99.14,25126914.0
2005-11-14 10:11:00,99.145,99.145,99.11,99.11,186247204.0
2005-11-14 10:12:00,99.12,99.12,99.09,99.09,32803932.0
2005-11-14 10:13:00,99.09,99.108,99.085,99.09,78806839.0
2005-11-14 10:14:00,99.085,99.115,99.085,99.09,165488588.0
2005-11-14 10:15:00,99.087,99.111,99.085,99.085,90719950.0
2005-11-14 10:16:00,99.095,99.105,99.08,99.105,144117781.0
2005-11-14 10:17:00,99.105,99.12,99.093,99.095,77558532.0
2005-11-14 10:18:00,99.115,99.115,99.088,99.09,31829364.0
2005-11-14 10:19:00,99.093,99.11,99.075,99.085,60707202.0
2005-11-14 10:20:00,99.08,99.12,99.08,99.12,16703534.0
2005-11-14 10:21:00,99.125,99.13,99.12,99.13,7256364.0
2005-11-14 10:22:00,99.12,99.152,99.12,99.137,43424117.0
2005-11-14 10:23:00,99.125,99.145,99.12,99.12,45802053.0
2005-11-14 10:24:00,99.115,99.125,99.11,99.125,467301306.0
2005-11-14 10:25:00,99.085,99.145,99.085,99.145,19961321.0
2005-11-14 10:26:00,99.15,99.161,99.13,99.13,37911266.0
2005-11-14 10:27:00,99.14,99.14,99.115,99.115,16881036.0
2005-11-14 10:28:00,99.125,99.145,99.105,99.105,28879076.0
2005-11-14 10:29:00,99.115,99.121,99.105,99.115,132564714.0
2005-11-14 10:30:00,99.115,99.132,99.099,99.125,57442380.0
2005-11-14 10:31:00,99.115,99.135,99.105,99.12,110521698.0
2005-11-14 10:32:00,99.12,99.12,99.106,99.11,20814998.0
2005-11-14 10:34:00,99.11,99.11,99.075,99.09,13752861.0
2005-11-14 10:35:00,99.088,99.107,99.055,99.055,137980686.0
2005-11-14 10:36:00,99.095,99.105,99.08,99.08,33432625.0
2005-11-14 10:37:00,99.075,99.078,99.05,99.05,459485548.0
2005-11-14 10:38:00,99.055,99.055,99.02,99.02,138823397.0
2005-11-14 10:39:00,99.04,99.04,99.02,99.04,36248180.0
2005-11-14 10:40:00,99.023,99.037,99.022,99.025,44378509.0
2005-11-14 10:41:00,99.025,99.035,99.008,99.025,63464082.0
2005-11-14 10:42:00,99.017,99.04,99.015,99.03,24216273.0
2005-11-14 10:43:00,99.03,99.038,99.011,99.015,77296627.0
2005-11-14 10:44:00,99.02,99.033,99.02,99.032,41298890.0
2005-11-14 10:45:00,99.035,99.05,99.015,99.03,100916642.0
2005-11-14 10:46:00,99.027,99.075,99.027,99.075,419344195.0
2005-11-14 10:47:00,99.077,99.095,99.06,99.095,12531019.0
2005-11-14 10:48:00,99.08,99.09,99.08,99.08,161276137.0
2005-11-14 10:49:00,99.07,99.09,99.055,99.055,65825366.0
2005-11-14 10:50:00,99.07,99.09,99.057,99.057,134803483.0
2005-11-14 10:51:00,99.06,99.077,99.06,99.073,61132282.0
2005-11-14 10:52:00,99.077,99.09,99.063,99.08,13123917.0
2005-11-14 10:53:00,99.08,99.098,99.063,99.075,199438197.0
2005-11-14 10:54:00,99.073,99.095,99.064,99.095,145325043.0
2005-11-14 10:55:00,99.09,99.1,99.087,99.095,25789465.0
2005-11-14 10:56:00,99.085,99.085,99.025,99.08,122778178.0
2005-11-14 10:57:00,99.087,99.095,99.08,99.083,27010214.0
2005-11-14 10:58:00,99.085,99.103,99.085,99.103,122042344.0
2005-11-14 10:59:00,99.103,99.12,99.101,99.12,404330563.0
2005-11-14 11:00:00,99.125,99.125,99.105,99.122,186896880.0
2005-11-14 11:01:00,99.123,99.19,99.115,99.18,55371697.0
2005-11-14 11:02:00,99.195,99.2,99.16,99.165,240350536.0
2005-11-14 11:03:00,99.17,99.188,99.155,99.162,145055449.0
2005-11-14 11:04:00,99.163,99.21,99.163,99.21,137915431.0
2005-11-14 11:05:00,99.21,99.228,99.2,99.215,106764351.0
2005-11-14 11:06:00,99.22,99.252,99.195,99.205,35386234.0
2005-11-14 11:07:00,99.2,99.26,99.2,99.255,20582164.0
2005-11-14 11:08:00,99.243,99.255,99.235,99.245,193489999.0
2005-11-14 11:09:00,99.255,99.263,99.255,99.255,13558959.0
2005-11-14 11:10:00,99.247,99.27,99.222,99.227,177644922.0
2005-11-14 11:11:00,99.238,99.265,99.238,99.24,31232177.0
2005-11-14 11:12:00,99.24,99.253,99.222,99.253,42334737.0
2005-11-14 11:13:00,99.248,99.265,99.23,99.255,146528191.0
2005-11-14 11:14:00,99.25,99.272,99.25,99.265,118345092.0
2005-11-14 11:15:00,99.27,99.274,99.25,99.27,85090499.0
2005-11-14 11:16:00,99.262,99.275,99.254,99.27,80701138.0
2005-11-14 11:17:00,99.265,99.3,99.265,99.285,113683505.0
2005-11-14 11:18:00,99.28,99.3,99.28,99.29,136534381.0
2005-11-14 11:19:00,99.285,99.32,99.285,99.32,39518171.0
2005-11-14 11:20:00,99.308,99.324,99.308,99.315,92724966.0
2005-11-14 11:21:00,99.313,99.335,99.308,99.325,36878018.0
2005-11-14 11:22:00,99.305,99.305,99.29,99.305,80084419.0
2005-11-14 11:23:00,99.31,99.316,99.261,99.303,47492364.0
2005-11-14 11:24:00,99.305,99.31,99.287,99.293,64802609.0
2005-11-14 11:25:00,99.31,99.325,99.3,99.325,20081344.0
2005-11-14 11:26:00,99.325,99.331,99.309,99.323,71544053.0
2005-11-14 11:27:00,99.323,99.323,99.305,99.305,94150149.0
2005-11-14 11:28:00,99.31,99.31,99.295,99.305,169020215.0
2005-11-14 11:29:00,99.303,99.32,99.288,99.288,51700926.0
2005-11-14 11:30:00,99.29,99.32,99.285,99.285,56960806.0
2005-11-14 11:31:00,99.29,99.29,99.26,99.273,26636843.0
2005-11-14 11:32:00,99.275,99.275,99.244,99.27,65115502.0
2005-11-14 11:33:00,99.263,99.282,99.263,99.275,50303000.0
2005-11-14 11:34:00,99.27,99.28,99.26,99.262,492843926.0
2005-11-14 11:35:00,99.262,99.264,99.23,99.23,30465200.0
2005-11-14 11:36:00,99.235,99.255,99.23,99.238,202793987.0
2005-11-14 11:37:00,99.233,99.25,99.225,99.225,20688531.0
2005-11-14 11:38:00,99.215,99.23,99.195,99.215,88377224.0
2005-11-14 11:39:00,99.212,99.232,99.206,99.22,48137747.0
2005-11-14 11:40:00,99.175,99.245,99.175,99.23,23325720.0
2005-11-14 11:41:00,99.243,99.243,99.202,99.23,110056548.0
2005-11-14 11:42:00,99.233,99.25,99.192,99.192,95960753.0
2005-11-14 11:43:00,99.19,99.215,99.19,99.215,37295600.0
2005-11-14 11:44:00,99.21,99.235,99.21,99.22,80574620.0
2005-11-14 11:45:00,99.225,99.237,99.225,99.235,14235833.0
2005-11-14 11:46:00,99.23,99.252,99.23,99.245,208404879.0
2005-11-14 11:47:00,99.255,99.283,99.215,99.23,80085545.0
2005-11-14 11:48:00,99.225,99.242,99.215,99.222,50342139.0
2005-11-14 11:49:00,99.22,99.226,99.173,99.173,116310094.0
2005-11-14 11:50:00,99.172,99.195,99.172,99.19,21315038.0
2005-11-14 11:51:00,99.19,99.225,99.18,99.202,34180818.0
2005-11-14 11:52:00,99.19,99.23,99.19,99.23,158407750.0
2005-11-14 11:53:00,99.22,99.249,99.205,99.205,113340416.0
2005-11-14 11:54:00,99.205,99.205,99.158,99.18,125532755.0
2005-11-14 11:55:00,99.175,99.175,99.15,99.165,73567196.0
2005-11-14 11:56:00,99.157,99.16,99.135,99.16,9374832.0
2005-11-14 11:57:00,99.16,99.179,99.155,99.155,71555817.0
2005-11-14 11:58:00,99.155,99.2,99.155,99.18,461520892.0
2005-11-14 11:59:00,99.18,99.2,99.143,99.17,172398450.0
2005-11-14 12:00:00,99.175,99.175,99.157,99.162,36266208.0
2005-11-14 12:01:00,99.17,99.172,99.143,99.143,59636278.0
2005-11-14 12:02:00,99.15,99.165,99.135,99.14,98016687.0
2005-11-14 12:03:00,99.155,99.155,99.116,99.142,158608325.0
2005-11-14 12:04:00,99.15,99.17,99.15,99.17,28380395.0
2005-11-14 12:05:00,99.153,99.183,99.116,99.18,71285344.0
2005-11-14 12:06:00,99.173,99.173,99.125,99.13,34478948.0
2005-11-14 12:07:00,99.14,99.14,99.11,99.122,18810426.0
2005-11-14 12:08:00,99.118,99.145,99.112,99.112,115717273.0
2005-11-14 12:09:00,99.125,99.135,99.11,99.135,20964523.0
2005-11-14 12:10:00,99.13,99.138,99.115,99.125,173538527.0
2005-11-14 12:11:00,99.12,99.172,99.12,99.172,75649483.0
2005-11-14 12:12:00,99.183,99.183,99.154,99.17,63823431.0
2005-11-14 12:13:00,99.168,99.195,99.165,99.17,78807392.0
2005-11-14 12:14:00,99.16,99.175,99.157,99.175,68868893.0
2005-11-14 12:15:00,99.17,99.209,99.17,99.185,151809873.0
2005-11-14 12:16:00,99.165,99.173,99.135,99.135,123496457.0
2005-11-14 12:17:00,99.173,99.21,99.173,99.195,23595347.0
2005-11-14 12:18:00,99.185,99.191,99.17,99.185,156581035.0
2005-11-14 12:19:00,99.175,99.2,99.175,99.2,212336671.0
2005-11-14 12:20:00,99.195,99.196,99.182,99.187,201062904.0
2005-11-14 12:21:00,99.2,99.231,99.2,99.213,150032193.0
2005-11-14 12:22:00,99.21,99.218,99.193,99.193,136628876.0
2005-11-14 12:23:00,99.195,99.225,99.19,99.225,70175072.0
2005-11-14 12:24:00,99.21,99.23,99.195,99.203,55813343.0
2005-11-14 12:25:00,99.21,99.225,99.195,99.195,100044133.0
2005-11-14 12:26:00,99.195,99.223,99.195,99.202,74528913.0
2005-11-14 12:27:00,99.195,99.203,99.167,99.195,109951374.0
2005-11-14 12:28:00,99.185,99.195,99.158,99.195,69402569.0
2005-11-14 12:29:00,99.195,99.21,99.175,99.185,11745746.0
2005-11-14 12:30:00,99.19,99.205,99.19,99.205,45576249.0
2005-11-14 12:31:00,99.205,99.235,99.205,99.23,129169168.0
2005-11-14 12:32:00,99.22,99.24,99.215,99.222,60502049.0
2005-11-14 12:33:00,99.222,99.235,99.22,99.223,13286489.0
2005-11-14 12:34:00,99.208,99.247,99.208,99.22,49939569.0
2005-11-14 12:35:00,99.22,99.22,99.2,99.21,200811722.0
2005-11-14 12:36:00,99.202,99.24,99.202,99.222,34037654.0
2005-11-14 12:37:00,99.235,99.24,99.193,99.24,58269526.0
2005-11-14 12:38:00,99.225,99.26,99.225,99.253,729547783.0
2005-11-14 12:39:00,99.243,99.28,99.243,99.245,194358933.0
2005-11-14 12:40:00,99.262,99.312,99.262,99.312,148312572.0
2005-11-14 12:41:00,99.313,99.335,99.26,99.26,14829473.0
2005-11-14 12:42:00,99.27,99.295,99.255,99.28,15429377.0
2005-11-14 12:43:00,99.285,99.29,99.24,99.24,19906584.0
2005-11-14 12:44:00,99.225,99.242,99.203,99.235,52862200.0
2005-11-14 12:45:00,99.222,99.235,99.205,99.21,46693467.0
2005-11-14 12:46:00,99.2,99.217,99.19,99.203,119469133.0
2005-11-14 12:47:00,99.205,99.249,99.205,99.243,78539166.0
2005-11-14 12:48:00,99.255,99.255,99.195,99.195,84784772.0
2005-11-14 12:49:00,99.21,99.235,99.182,99.223,106697244.0
2005-11-14 12:50:00,99.225,99.255,99.225,99.242,61682983.0
2005-11-14 12:51:00,99.25,99.28,99.25,99.27,43550936.0
2005-11-14 12:52:00,99.273,99.273,99.245,99.245,57351283.0
2005-11-14 12:53:00,99.24,99.255,99.215,99.215,635129100.0
2005-11-14 12:54:00,99.22,99.238,99.202,99.202,226584779.0
2005-11-14 12:55:00,99.2,99.2,99.16,99.17,469431549.0
2005-11-14 12:56:00,99.18,99.2,99.18,99.2,34502480.0
2005-11-14 12:57:00,99.19,99.205,99.152,99.183,9298836.0
2005-11-14 12:58:00,99.187,99.212,99.187,99.187,19443747.0
2005-11-14 12:59:00,99.2,99.22,99.19,99.21,35128783.0
2005-11-14 13:00:00,99.2,99.217,99.175,99.203,161343104.0
2005-11-14 13:01:00,99.205,99.23,99.201,99.202,21542028.0
2005-11-14 13:02:00,99.2,99.214,99.2,99.21,51132323.0
2005-11-14 13:03:00,99.203,99.235,99.203,99.215,88121074.0
2005-11-14 13:04:00,99.225,99.238,99.205,99.22,102535681.0
2005-11-14 13:05:00,99.235,99.235,99.153,99.22,256355762.0
2005-11-14 13:06:00,99.213,99.227,99.213,99.215,42824520.0
2005-11-14 13:07:00,99.203,99.22,99.188,99.205,34895738.0
2005-11-14 13:08:00,99.2,99.2,99.175,99.19,72009640.0
2005-11-14 13:09:00,99.19,99.212,99.19,99.195,51408366.0
2005-11-14 13:10:00,99.21,99.212,99.185,99.185,377959941.0
2005-11-14 13:11:00,99.18,99.205,99.179,99.205,151519110.0
2005-11-14 13:12:00,99.2,99.205,99.19,99.205,19908030.0
2005-11-14 13:13:00,99.208,99.209,99.18,99.18,54838193.0
2005-11-14 13:14:00,99.187,99.285,99.187,99.285,25389075.0
2005-11-14 13:15:00,99.283,99.335,99.273,99.335,59037515.0
2005-11-14 13:16:00,99.332,99.377,99.332,99.355,166599980.0
2005-11-14 13:17:00,99.355,99.355,99.32,99.335,344964596.0
2005-11-14 13:18:00,99.323,99.35,99.319,99.34,21244105.0
2005-11-14 13:19:00,99.34,99.34,99.28,99.303,84099638.0
2005-11-14 13:20:00,99.295,99.301,99.262,99.262,61953278.0
2005-11-14 13:21:00,99.265,99.323,99.265,99.3,29521597.0
2005-11-14 13:22:00,99.325,99.37,99.28,99.335,385740472.0
2005-11-14 13:23:00,99.34,99.37,99.265,99.265,47826301.0
2005-11-14 13:24:00,99.315,99.315,99.285,99.285,53125595.0
2005-11-14 13:25:00,99.28,99.284,99.265,99.265,60396901.0
2005-11-14 13:26:00,99.285,99.3,99.277,99.3,60985215.0
2005-11-14 13:27:00,99.305,99.305,99.265,99.265,161832676.0
2005-11-14 13:28:00,99.26,99.285,99.26,99.265,27080387.0
2005-11-14 13:29:00,99.25,99.27,99.25,99.27,88750636.0
2005-11-14 13:30:00,99.267,99.278,99.247,99.26,160623285.0
2005-11-14 13:31:00,99.265,99.285,99.265,99.285,42658074.0
2005-11-14 13:32:00,99.295,99.3,99.268,99.288,88759114.0
2005-11-14 13:33:00,99.285,99.309,99.285,99.29,149847637.0
2005-11-14 13:34:00,99.288,99.305,99.262,99.305,54858406.0
2005-11-14 13:35:00,99.3,99.34,99.3,99.325,114794092.0
2005-11-14 13:36:00,99.32,99.34,99.305,99.32,64494049.0
2005-11-14 13:37:00,99.33,99.34,99.315,99.33,81213876.0
2005-11-14 13:38:00,99.345,99.352,99.32,99.335,195712478.0
2005-11-14 13:39:00,99.345,99.355,99.313,99.338,85109249.0
2005-11-14 13:40:00,99.33,99.339,99.33,99.33,78877695.0
2005-11-14 13:41:00,99.325,99.331,99.295,99.323,170918424.0
2005-11-14 13:42:00,99.31,99.335,99.31,99.328,85132711.0
2005-11-14 13:43:00,99.315,99.345,99.313,99.345,75435388.0
2005-11-14 13:44:00,99.32,99.365,99.32,99.35,10822689.0
2005-11-14 13:45:00,99.34,99.37,99.34,99.355,67938879.0
2005-11-14 13:46:00,99.345,99.357,99.344,99.348,148436520.0
2005-11-14 13:47:00,99.345,99.38,99.345,99.38,28546172.0
2005-11-14 13:48:00,99.37,99.385,99.36,99.36,83980713.0
2005-11-14 13:49:00,99.37,99.37,99.305,99.36,68048334.0
2005-11-14 13:50:00,99.365,99.365,99.325,99.34,165521412.0
2005-11-14 13:51:00,99.335,99.336,99.31,99.325,35939039.0
2005-11-14 13:52:00,99.33,99.33,99.322,99.33,30017233.0
2005-11-14 13:53:00,99.323,99.323,99.305,99.305,103019721.0
2005-11-14 13:54:00,99.295,99.309,99.293,99.305,235577315.0
2005-11-14 13:55:00,99.265,99.316,99.265,99.3,65252085.0
2005-11-14 13:56:00,99.292,99.315,99.292,99.295,68025212.0
2005-11-14 13:57:00,99.305,99.335,99.305,99.335,85527556.0
2005-11-14 13:58:00,99.333,99.343,99.32,99.32,76058225.0
2005-11-14 13:59:00,99.325,99.325,99.307,99.325,16310066.0
2005-11-14 14:00:00,99.315,99.315,99.299,99.3,104809039.0
2005-11-14 14:01:00,99.305,99.305,99.255,99.28,144130346.0
2005-11-14 14:02:00,99.285,99.288,99.27,99.275,51009013.0
2005-11-14 14:03:00,99.275,99.275,99.245,99.245,41610611.0
2005-11-14 14:04:00,99.255,99.255,99.228,99.24,16676443.0
2005-11-14 14:05:00,99.245,99.245,99.185,99.213,48188389.0
2005-11-14 14:06:00,99.243,99.243,99.155,99.205,90194535.0
2005-11-14 14:07:00,99.22,99.22,99.185,99.185,13504395.0
2005-11-14 14:08:00,99.175,99.225,99.175,99.213,94341786.0
2005-11-14 14:09:00,99.205,99.245,99.205,99.205,66610407.0
2005-11-14 14:10:00,99.185,99.195,99.153,99.175,70663665.0
2005-11-14 14:11:00,99.17,99.178,99.155,99.155,64845696.0
2005-11-14 14:12:00,99.153,99.175,99.153,99.175,20191262.0
2005-11-14 14:13:00,99.185,99.185,99.16,99.165,19974749.0
2005-11-14 14:14:00,99.185,99.225,99.163,99.205,218535200.0
2005-11-14 14:15:00,99.205,99.207,99.165,99.185,110812926.0
2005-11-14 14:16:00,99.185,99.197,99.175,99.187,54053278.0
2005-11-14 14:17:00,99.188,99.203,99.183,99.183,78555955.0
2005-11-14 14:18:00,99.19,99.215,99.15,99.15,52447485.0
2005-11-14 14:19:00,99.155,99.185,99.155,99.175,34510051.0
2005-11-14 14:20:00,99.17,99.2,99.17,99.2,20044911.0
2005-11-14 14:21:00,99.2,99.2,99.185,99.2,338678513.0
2005-11-14 14:22:00,99.19,99.21,99.19,99.195,45935420.0
2005-11-14 14:23:00,99.2,99.208,99.2,99.2,649532735.0
2005-11-14 14:24:00,99.193,99.203,99.165,99.195,93812115.0
2005-11-14 14:25:00,99.193,99.216,99.193,99.215,218478571.0
2005-11-14 14:26:00,99.218,99.231,99.218,99.22,883478179.0
2005-11-14 14:27:00,99.213,99.22,99.21,99.21,22816015.0
2005-11-14 14:28:00,99.22,99.23,99.21,99.225,322064379.0
2005-11-14 14:29:00,99.23,99.23,99.213,99.215,49857659.0
2005-11-14 14:30:00,99.205,99.218,99.2,99.2,79964114.0
2005-11-14 14:31:00,99.195,99.235,99.195,99.22,203284159.0
2005-11-14 14:32:00,99.22,99.227,99.218,99.225,47321272.0
2005-11-14 14:35:00,99.235,99.235,99.212,99.225,10841560.0
2005-11-14 14:36:00,99.21,99.228,99.21,99.228,231974290.0
2005-11-14 14:37:00,99.225,99.254,99.215,99.228,83302811.0
2005-11-14 14:38:00,99.215,99.255,99.215,99.245,109778863.0
2005-11-14 14:39:00,99.235,99.253,99.235,99.253,347729666.0
2005-11-14 14:40:00,99.25,99.27,99.25,99.252,9457985.0
2005-11-14 14:41:00,99.255,99.278,99.25,99.265,112642598.0
2005-11-14 14:42:00,99.263,99.3,99.262,99.262,26429302.0
2005-11-14 14:43:00,99.27,99.285,99.236,99.265,32441343.0
2005-11-14 14:44:00,99.265,99.275,99.257,99.275,37424945.0
2005-11-14 14:45:00,99.26,99.298,99.26,99.298,406231271.0
2005-11-14 14:46:00,99.305,99.305,99.26,99.305,450217519.0
2005-11-14 14:47:00,99.315,99.315,99.275,99.295,111992942.0
2005-11-14 14:48:00,99.288,99.313,99.288,99.305,38452411.0
2005-11-14 14:49:00,99.307,99.345,99.29,99.328,141035668.0
2005-11-14 14:50:00,99.33,99.35,99.323,99.34,97726759.0
2005-11-14 14:51:00,99.345,99.345,99.325,99.335,115769767.0
2005-11-14 14:52:00,99.34,99.35,99.315,99.35,79257416.0
2005-11-14 14:53:00,99.34,99.34,99.31,99.32,55952560.0
2005-11-14 14:54:00,99.32,99.32,99.305,99.32,16687725.0
2005-11-14 14:55:00,99.313,99.33,99.311,99.315,159918131.0
2005-11-14 14:56:00,99.302,99.32,99.287,99.287,96247097.0
2005-11-14 14:57:00,99.303,99.31,99.272,99.31,8935194.0
2005-11-14 14:58:00,99.3,99.312,99.299,99.305,433582283.0
2005-11-14 14:59:00,99.295,99.317,99.295,99.31,50778193.0
2005-11-14 15:00:00,99.31,99.34,99.31,99.34,29309754.0
2005-11-14 15:01:00,99.335,99.35,99.332,99.35,18913645.0
2005-11-14 15:02:00,99.335,99.335,99.313,99.313,65965592.0
2005-11-14 15:03:00,99.325,99.36,99.325,99.36,19067306.0
2005-11-14 15:04:00,99.345,99.35,99.33,99.333,29495069.0
2005-11-14 15:05:00,99.34,99.347,99.33,99.33,65832133.0
2005-11-14 15:06:00,99.34,99.34,99.31,99.31,29560167.0
2005-11-14 15:07:00,99.315,99.315,99.29,99.29,33464005.0
2005-11-14 15:08:00,99.285,99.315,99.285,99.298,16898299.0
2005-11-14 15:09:00,99.295,99.297,99.277,99.277,14134339.0
2005-11-14 15:10:00,99.275,99.275,99.255,99.273,74313802.0
2005-11-14 15:11:00,99.26,99.271,99.243,99.252,89334051.0
2005-11-14 15:12:00,99.252,99.253,99.242,99.243,206169917.0
2005-11-14 15:13:00,99.247,99.275,99.247,99.26,200606976.0
2005-11-14 15:14:00,99.255,99.275,99.25,99.275,66391165.0
2005-11-14 15:15:00,99.275,99.3,99.275,99.29,15514251.0
2005-11-14 15:16:00,99.29,99.3,99.239,99.273,73072163.0
2005-11-14 15:17:00,99.272,99.31,99.27,99.3,75239895.0
2005-11-14 15:18:00,99.3,99.37,99.3,99.37,62805634.0
2005-11-14 15:19:00,99.367,99.382,99.338,99.367,288611020.0
2005-11-14 15:20:00,99.375,99.385,99.36,99.375,38513621.0
2005-11-14 15:21:00,99.372,99.373,99.353,99.373,99892038.0
2005-11-14 15:22:00,99.395,99.415,99.353,99.372,149776888.0
2005-11-14 15:23:00,99.375,99.392,99.365,99.385,101088409.0
2005-11-14 15:24:00,99.387,99.4,99.38,99.39,25015843.0
2005-11-14 15:25:00,99.39,99.43,99.367,99.41,60887654.0
2005-11-14 15:26:00,99.43,99.445,99.407,99.43,35120655.0
2005-11-14 15:27:00,99.423,99.433,99.385,99.39,119431245.0
2005-11-14 15:28:00,99.385,99.385,99.368,99.38,84111539.0
2005-11-14 15:29:00,99.38,99.433,99.38,99.422,149091310.0
2005-11-14 15:30:00,99.43,99.433,99.415,99.425,36639750.0
2005-11-14 15:31:00,99.425,99.45,99.421,99.45,15894551.0
2005-11-14 15:32:00,99.44,99.454,99.44,99.445,116861445.0
2005-11-14 15:33:00,99.455,99.465,99.425,99.465,47215533.0
2005-11-14 15:34:00,99.463,99.463,99.443,99.443,101953598.0
2005-11-14 15:35:00,99.45,99.468,99.435,99.465,104039406.0
2005-11-14 15:36:00,99.445,99.462,99.442,99.442,69066772.0
2005-11-14 15:37:00,99.45,99.463,99.435,99.463,54249940.0
2005-11-14 15:38:00,99.465,99.481,99.44,99.455,104911799.0
2005-11-14 15:39:00,99.435,99.466,99.435,99.465,40528095.0
2005-11-14 15:40:00,99.452,99.46,99.435,99.442,61901096.0
2005-11-14 15:41:00,99.45,99.481,99.448,99.448,75321162.0
2005-11-14 15:42:00,99.46,99.48,99.44,99.45,63290905.0
2005-11-14 15:43:00,99.445,99.462,99.445,99.445,68530223.0
2005-11-14 15:44:00,99.465,99.48,99.431,99.435,20681603.0
2005-11-14 15:45:00,99.432,99.46,99.432,99.435,62745516.0
2005-11-14 15:46:00,99.43,99.451,99.405,99.405,145545736.0
2005-11-14 15:47:00,99.395,99.415,99.393,99.4,108077766.0
2005-11-14 15:48:00,99.415,99.417,99.385,99.405,115903240.0
2005-11-14 15:49:00,99.42,99.42,99.375,99.385,129855373.0
2005-11-14 15:50:00,99.39,99.395,99.36,99.36,34316769.0
2005-11-14 15:51:00,99.357,99.38,99.357,99.37,91950758.0
2005-11-14 15:52:00,99.375,99.375,99.349,99.352,495399504.0
2005-11-14 15:53:00,99.355,99.365,99.345,99.355,43123996.0
2005-11-14 15:54:00,99.36,99.375,99.34,99.375,40449130.0
2005-11-14 15:55:00,99.368,99.38,99.355,99.36,103810078.0
2005-11-14 15:56:00,99.38,99.38,99.355,99.36,1010407265.0
2005-11-14 15:57:00,99.365,99.369,99.359,99.36,111785445.0
2005-11-14 15:58:00,99.358,99.369,99.335,99.335,420655366.0
2005-11-14 15:59:00,99.35,99.39,99.35,99.37,41013674.0
2005-11-14 16:00:00,99.362,99.362,99.35,99.35,55743142.0
2005-11-14 16:01:00,99.347,99.352,99.325,99.337,97365854.0
2005-11-14 16:02:00,99.338,99.35,99.32,99.35,101009344.0
2005-11-14 16:03:00,99.365,99.395,99.347,99.395,39052993.0
2005-11-14 16:04:00,99.385,99.395,99.383,99.395,123665545.0
2005-11-14 16:05:00,99.39,99.42,99.359,99.42,210996295.0
2005-11-14 16:06:00,99.41,99.416,99.395,99.415,48998338.0
2005-11-14 16:07:00,99.41,99.42,99.403,99.403,57903162.0
2005-11-14 16:08:00,99.405,99.42,99.404,99.41,39937945.0
2005-11-14 16:09:00,99.415,99.44,99.415,99.415,3376380.0
2005-11-14 16:10:00,99.415,99.43,99.413,99.417,185798933.0
2005-11-14 16:11:00,99.423,99.44,99.423,99.44,15505580.0
2005-11-14 16:12:00,99.435,99.505,99.435,99.505,33499133.0
2005-11-14 16:13:00,99.505,99.53,99.48,99.51,71135617.0
2005-11-14 16:14:00,99.507,99.535,99.507,99.523,33445422.0
2005-11-14 16:15:00,99.53,99.54,99.495,99.495,41622708.0
2005-11-14 16:16:00,99.505,99.515,99.49,99.5,47101072.0
2005-11-14 16:17:00,99.49,99.497,99.49,99.495,5704166.0
2005-11-14 16:18:00,99.505,99.505,99.47,99.47,151127200.0
2005-11-14 16:19:00,99.453,99.505,99.453,99.485,165530349.0
2005-11-14 16:20:00,99.475,99.502,99.465,99.497,40676175.0
2005-11-14 16:21:00,99.495,99.525,99.482,99.51,29230234.0
2005-11-14 16:22:00,99.51,99.51,99.485,99.497,86080015.0
2005-11-14 16:23:00,99.48,99.49,99.47,99.49,17829847.0
2005-11-14 16:24:00,99.495,99.505,99.44,99.46,312610176.0
2005-11-14 16:25:00,99.465,99.465,99.425,99.44,87706738.0
2005-11-14 16:26:00,99.433,99.435,99.415,99.415,32091473.0
2005-11-14 16:27:00,99.413,99.425,99.39,99.41,158376844.0
2005-11-14 16:28:00,99.42,99.42,99.34,99.355,19658317.0
2005-11-14 16:29:00,99.355,99.36,99.335,99.34,45439386.0
2005-11-14 16:30:00,99.35,99.38,99.35,99.35,18464740.0
2005-11-14 16:31:00,99.37,99.375,99.363,99.365,359281863.0
2005-11-14 16:32:00,99.375,99.43,99.37,99.4,44173326.0
2005-11-14 16:33:00,99.393,99.46,99.382,99.46,38742835.0
2005-11-14 16:34:00,99.47,99.47,99.44,99.445,38562803.0
2005-11-14 16:35:00,99.445,99.448,99.42,99.44,852834442.0
2005-11-14 16:36:00,99.445,99.455,99.43,99.455,61651613.0
2005-11-14 16:37:00,99.445,99.455,99.42,99.42,711610796.0
2005-11-14 16:38:00,99.415,99.46,99.4,99.46,3482333.0
2005-11-14 16:39:00,99.46,99.463,99.423,99.455,38998673.0
2005-11-14 16:40:00,99.46,99.46,99.437,99.46,141329472.0
2005-11-14 16:41:00,99.455,99.47,99.445,99.47,109515484.0
2005-11-14 16:42:00,99.478,99.503,99.478,99.488,152603049.0
2005-11-14 16:43:00,99.48,99.525,99.473,99.495,23133552.0
2005-11-14 16:44:00,99.485,99.507,99.47,99.48,44816968.0
2005-11-14 16:45:00,99.48,99.485,99.47,99.47,73174955.0
2005-11-14 16:46:00,99.455,99.47,99.455,99.457,177624584.0
2005-11-14 16:47:00,99.48,99.489,99.45,99.472,55630504.0
2005-11-14 16:48:00,99.473,99.5,99.395,99.403,71786661.0
2005-11-14 16:49:00,99.41,99.413,99.363,99.363,46703478.0
2005-11-14 16:50:00,99.355,99.385,99.332,99.375,14417072.0
2005-11-14 16:51:00,99.37,99.38,99.36,99.36,331615660.0
2005-11-14 16:52:00,99.363,99.388,99.363,99.388,137268868.0
2005-11-14 16:53:00,99.395,99.411,99.373,99.385,68511319.0
2005-11-14 16:54:00,99.38,99.393,99.38,99.39,147345171.0
2005-11-14 16:55:00,99.39,99.425,99.39,99.425,338208152.0
2005-11-14 16:56:00,99.405,99.43,99.39,99.413,45762828.0
2005-11-14 16:57:00,99.415,99.435,99.405,99.42,91704457.0
2005-11-14 16:58:00,99.435,99.452,99.425,99.425,204453196.0
2005-11-14 16:59:00,99.435,99.435,99.395,99.42,57943670.0
2005-11-14 17:00:00,99.42,99.42,99.365,99.395,206267409.0
2005-11-14 17:01:00,99.395,99.415,99.382,99.413,83008153.0
2005-11-14 17:02:00,99.395,99.445,99.395,99.445,115361187.0
2005-11-14 17:03:00,99.445,99.445,99.42,99.42,320416186.0
2005-11-14 17:04:00,99.425,99.46,99.42,99.45,18827057.0
2005-11-14 17:05:00,99.443,99.443,99.41,99.423,29593135.0
2005-11-14 17:06:00,99.425,99.445,99.42,99.425,21709898.0
2005-11-14 17:07:00,99.44,99.44,99.415,99.415,74563603.0
2005-11-14 17:08:00,99.413,99.419,99.405,99.405,11367840.0
2005-11-14 17:09:00,99.405,99.406,99.383,99.395,99018582.0
2005-11-14 17:10:00,99.405,99.42,99.393,99.397,88699211.0
2005-11-14 17:11:00,99.39,99.41,99.373,99.373,471174534.0
2005-11-14 17:12:00,99.37,99.38,99.37,99.37,267519992.0
2005-11-14 17:13:00,99.37,99.375,99.345,99.365,72593304.0
2005-11-14 17:14:00,99.37,99.37,99.33,99.33,519169310.0
2005-11-14 17:15:00,99.34,99.345,99.31,99.325,105936199.0
2005-11-14 17:16:00,99.32,99.348,99.32,99.338,636563612.0
2005-11-14 17:17:00,99.33,99.351,99.327,99.35,137538434.0
2005-11-14 17:18:00,99.365,99.375,99.365,99.375,100997027.0
2005-11-14 17:19:00,99.37,99.385,99.328,99.33,359295354.0
2005-11-14 17:20:00,99.323,99.333,99.305,99.305,190559843.0
2005-11-14 17:21:00,99.31,99.326,99.29,99.315,57922615.0
2005-11-14 17:22:00,99.31,99.34,99.295,99.3,45521269.0
2005-11-14 17:23:00,99.32,99.365,99.31,99.345,167714355.0
2005-11-14 17:24:00,99.342,99.385,99.342,99.355,121753893.0
2005-11-14 17:25:00,99.36,99.393,99.36,99.393,7886140.0
2005-11-14 17:26:00,99.395,99.4,99.37,99.38,44931821.0
2005-11-14 17:27:00,99.39,99.405,99.39,99.395,40546291.0
2005-11-14 17:28:00,99.41,99.412,99.355,99.355,52809489.0
2005-11-14 17:29:00,99.35,99.366,99.347,99.365,167627799.0
2005-11-14 17:30:00,99.37,99.38,99.345,99.37,45861196.0
2005-11-14 17:31:00,99.36,99.395,99.353,99.37,80421439.0
2005-11-14 17:32:00,99.365,99.393,99.365,99.393,22319661.0
2005-11-14 17:33:00,99.4,99.4,99.387,99.4,463841474.0
2005-11-14 17:34:00,99.39,99.423,99.39,99.42,234377756.0
2005-11-14 17:35:00,99.415,99.45,99.414,99.45,163670149.0
2005-11-14 17:36:00,99.442,99.45,99.433,99.45,43352356.0
2005-11-14 17:37:00,99.445,99.451,99.44,99.445,159913951.0
2005-11-14 17:38:00,99.44,99.442,99.425,99.435,70118526.0
2005-11-14 17:39:00,99.43,99.485,99.407,99.443,140042502.0
2005-11-14 17:40:00,99.45,99.45,99.418,99.44,167787410.0
2005-11-14 17:41:00,99.43,99.433,99.405,99.405,75583953.0
2005-11-14 17:42:00,99.415,99.43,99.41,99.413,35129615.0
2005-11-14 17:43:00,99.415,99.435,99.4,99.435,40226118.0
2005-11-14 17:44:00,99.425,99.445,99.42,99.42,110363117.0
2005-11-14 17:45:00,99.423,99.439,99.42,99.42,203545884.0
2005-11-14 17:46:00,99.43,99.433,99.405,99.413,28500656.0
2005-11-14 17:47:00,99.42,99.42,99.405,99.41,58592029.0
2005-11-14 17:48:00,99.41,99.415,99.38,99.38,162162888.0
2005-11-14 17:49:00,99.38,99.41,99.36,99.41,124618884.0
2005-11-14 17:50:00,99.403,99.42,99.37,99.4,91844790.0
2005-11-14 17:51:00,99.4,99.41,99.377,99.377,75794678.0
2005-11-14 17:52:00,99.395,99.395,99.363,99.38,85991209.0
2005-11-14 17:53:00,99.37,99.37,99.35,99.353,107060965.0
2005-11-14 17:54:00,99.35,99.35,99.32,99.32,45045940.0
2005-11-14 17:55:00,99.31,99.33,99.29,99.307,35646130.0
2005-11-14 17:56:00,99.32,99.32,99.293,99.313,15788851.0
2005-11-14 17:57:00,99.307,99.335,99.295,99.315,299004693.0
2005-11-14 17:58:00,99.33,99.34,99.325,99.34,25262486.0
2005-11-14 17:59:00,99.33,99.335,99.28,99.295,68937179.0
2005-11-14 18:00:00,99.293,99.33,99.275,99.33,56686993.0
2005-11-14 18:01:00,99.345,99.345,99.295,99.31,71184739.0
2005-11-14 18:02:00,99.31,99.31,99.26,99.273,257767669.0
2005-11-14 18:03:00,99.28,99.3,99.263,99.295,14420723.0
2005-11-14 18:04:00,99.29,99.34,99.29,99.302,22211788.0
2005-11-14 18:05:00,99.31,99.345,99.31,99.338,41932322.0
2005-11-14 18:06:00,99.34,99.362,99.328,99.34,399109091.0
2005-11-14 18:07:00,99.342,99.342,99.3,99.3,34795130.0
2005-11-14 18:08:00,99.3,99.32,99.27,99.275,125839343.0
2005-11-14 18:09:00,99.27,99.285,99.24,99.265,422255277.0
2005-11-14 18:10:00,99.265,99.305,99.265,99.275,103176184.0
2005-11-14 18:11:00,99.28,99.34,99.28,99.34,18249438.0
2005-11-14 18:12:00,99.325,99.353,99.32,99.353,9888188.0
2005-11-14 18:13:00,99.345,99.365,99.344,99.345,82044889.0
2005-11-14 18:14:00,99.365,99.37,99.333,99.36,83594099.0
2005-11-14 18:15:00,99.375,99.41,99.365,99.41,96622422.0
2005-11-14 18:16:00,99.41,99.41,99.325,99.345,85691161.0
2005-11-14 18:17:00,99.33,99.355,99.33,99.35,57228582.0
2005-11-14 18:18:00,99.343,99.4,99.325,99.4,71779192.0
2005-11-14 18:19:00,99.4,99.4,99.29,99.33,97885616.0
2005-11-14 18:20:00,99.33,99.35,99.273,99.305,128406756.0
2005-11-14 18:21:00,99.295,99.305,99.28,99.305,234611193.0
2005-11-14 18:22:00,99.293,99.335,99.293,99.315,27758111.0
2005-11-14 18:23:00,99.303,99.319,99.29,99.29,102405909.0
2005-11-14 18:24:00,99.3,99.305,99.282,99.3,75023070.0
2005-11-14 18:25:00,99.293,99.313,99.293,99.305,68396567.0
2005-11-14 18:26:00,99.295,99.3,99.265,99.3,82410023.0
2005-11-14 18:27:00,99.293,99.33,99.275,99.295,16573763.0
2005-11-14 18:28:00,99.28,99.295,99.259,99.273,81262717.0
2005-11-14 18:29:00,99.28,99.3,99.276,99.3,148308072.0
2005-11-14 18:30:00,99.295,99.32,99.295,99.317,57148057.0
2005-11-14 18:31:00,99.315,99.375,99.315,99.363,316964341.0
2005-11-14 18:32:00,99.345,99.385,99.345,99.37,102054151.0
2005-11-14 18:33:00,99.37,99.37,99.335,99.35,174104696.0
2005-11-14 18:34:00,99.35,99.375,99.347,99.375,106259621.0
2005-11-14 18:35:00,99.37,99.37,99.345,99.345,115239164.0
2005-11-14 18:36:00,99.358,99.358,99.33,99.34,86492034.0
2005-11-14 18:37:00,99.345,99.345,99.305,99.305,159493304.0
2005-11-14 18:38:00,99.305,99.32,99.299,99.32,246930432.0
2005-11-14 18:39:00,99.3,99.35,99.3,99.325,339612663.0
2005-11-14 18:40:00,99.335,99.35,99.323,99.35,330390478.0
2005-11-14 18:41:00,99.35,99.35,99.32,99.34,10792912.0
2005-11-14 18:42:00,99.323,99.375,99.323,99.345,284251018.0
2005-11-14 18:43:00,99.348,99.357,99.335,99.335,82499054.0
2005-11-14 18:44:00,99.33,99.355,99.295,99.323,40646752.0
2005-11-14 18:45:00,99.285,99.335,99.285,99.29,137829212.0
2005-11-14 18:46:00,99.3,99.324,99.3,99.3,19778800.0
2005-11-14 18:47:00,99.295,99.32,99.295,99.31,147051978.0
2005-11-14 18:48:00,99.315,99.412,99.315,99.385,71750428.0
2005-11-14 18:49:00,99.39,99.41,99.345,99.345,20990716.0
2005-11-14 18:50:00,99.35,99.35,99.335,99.343,120473633.0
2005-11-14 18:51:00,99.345,99.345,99.33,99.34,58482388.0
2005-11-14 18:52:00,99.33,99.355,99.305,99.355,32712123.0
2005-11-14 18:53:00,99.355,99.355,99.324,99.35,87248329.0
2005-11-14 18:54:00,99.335,99.365,99.335,99.365,78846846.0
2005-11-14 18:55:00,99.375,99.39,99.36,99.36,52749647.0
2005-11-14 18:56:00,99.37,99.395,99.37,99.385,146811818.0
2005-11-14 18:57:00,99.38,99.389,99.373,99.375,52035887.0
2005-11-14 18:58:00,99.392,99.41,99.385,99.4,15154031.0
2005-11-14 18:59:00,99.4,99.4,99.36,99.372,65591720.0
2005-11-14 19:00:00,99.37,99.397,99.37,99.375,75801529.0
2005-11-14 19:01:00,99.365,99.407,99.365,99.4,31295142.0
2005-11-14 19:02:00,99.392,99.392,99.34,99.34,79725760.0
2005-11-14 19:03:00,99.35,99.383,99.35,99.372,149674870.0
2005-11-14 19:04:00,99.365,99.365,99.315,99.33,15733648.0
2005-11-14 19:05:00,99.325,99.34,99.31,99.31,74302632.0
2005-11-14 19:06:00,99.31,99.33,99.307,99.31,190023991.0
2005-11-14 19:07:00,99.325,99.325,99.306,99.315,47224751.0
2005-11-14 19:08:00,99.313,99.325,99.3,99.32,134544020.0
2005-11-14 19:09:00,99.32,99.345,99.32,99.345,41726420.0
2005-11-14 19:10:00,99.337,99.356,99.312,99.332,27924472.0
2005-11-14 19:11:00,99.34,99.35,99.318,99.335,121651271.0
2005-11-14 19:12:00,99.333,99.395,99.333,99.365,336108340.0
2005-11-14 19:13:00,99.337,99.37,99.337,99.352,118360641.0
2005-11-14 19:14:00,99.355,99.369,99.355,99.355,90788972.0
2005-11-14 19:15:00,99.365,99.365,99.315,99.325,62103206.0
2005-11-14 19:16:00,99.33,99.34,99.315,99.323,108005069.0
2005-11-14 19:17:00,99.33,99.33,99.3,99.32,117364347.0
2005-11-14 19:18:00,99.325,99.36,99.325,99.332,83022473.0
2005-11-14 19:19:00,99.35,99.37,99.325,99.325,128652733.0
2005-11-14 19:20:00,99.335,99.345,99.32,99.32,24363199.0
2005-11-14 19:21:00,99.335,99.335,99.315,99.33,85057889.0
2005-11-14 19:22:00,99.335,99.35,99.333,99.348,118451464.0
2005-11-14 19:23:00,99.345,99.352,99.335,99.345,68945124.0
2005-11-14 19:24:00,99.35,99.39,99.332,99.39,162762162.0
2005-11-14 19:25:00,99.38,99.381,99.37,99.37,66206513.0
2005-11-14 19:26:00,99.362,99.37,99.358,99.37,40160483.0
2005-11-14 19:27:00,99.36,99.44,99.36,99.43,105607898.0
2005-11-14 19:28:00,99.43,99.447,99.396,99.41,353693625.0
2005-11-14 19:29:00,99.408,99.425,99.4,99.425,32806753.0
2005-11-14 19:30:00,99.423,99.445,99.42,99.445,51342328.0
2005-11-14 19:31:00,99.44,99.49,99.44,99.475,77935100.0
2005-11-14 19:32:00,99.475,99.478,99.425,99.425,40270641.0
2005-11-14 19:33:00,99.46,99.488,99.46,99.46,157759876.0
2005-11-14 19:34:00,99.47,99.505,99.467,99.505,23927935.0
2005-11-14 19:35:00,99.49,99.49,99.475,99.475,683560526.0
2005-11-14 19:36:00,99.465,99.483,99.461,99.483,251220784.0
2005-11-14 19:37:00,99.47,99.497,99.465,99.497,249739955.0
2005-11-14 19:38:00,99.495,99.513,99.485,99.513,95476863.0
2005-11-14 19:39:00,99.515,99.555,99.51,99.555,24544650.0
2005-11-14 19:40:00,99.575,99.575,99.53,99.53,207436422.0
2005-11-14 19:41:00,99.525,99.525,99.499,99.503,107009144.0
2005-11-14 19:42:00,99.515,99.515,99.492,99.492,117910746.0
2005-11-14 19:43:00,99.5,99.525,99.49,99.5,61353860.0
2005-11-14 19:44:00,99.493,99.493,99.48,99.485,89350934.0
2005-11-14 19:45:00,99.488,99.5,99.485,99.485,117434779.0
2005-11-14 19:46:00,99.485,99.49,99.473,99.473,18833639.0
2005-11-14 19:47:00,99.455,99.455,99.423,99.453,46787043.0
2005-11-14 19:48:00,99.44,99.452,99.44,99.44,30961118.0
2005-11-14 19:49:00,99.448,99.465,99.435,99.465,41396020.0
2005-11-14 19:50:00,99.455,99.462,99.445,99.45,18249295.0
2005-11-14 19:51:00,99.44,99.45,99.41,99.43,141880035.0
2005-11-14 19:52:00,99.43,99.443,99.43,99.43,133294687.0
2005-11-14 19:53:00,99.43,99.465,99.43,99.46,69777034.0
2005-11-14 19:54:00,99.455,99.51,99.455,99.495,73778762.0
2005-11-14 19:55:00,99.49,99.497,99.47,99.495,208890825.0
2005-11-14 19:56:00,99.498,99.498,99.479,99.487,74362302.0
2005-11-14 19:57:00,99.48,99.5,99.475,99.485,155556163.0
2005-11-14 19:58:00,99.49,99.49,99.46,99.46,53179124.0
2005-11-14 19:59:00,99.475,99.495,99.455,99.495,103000932.0
2005-11-14 20:00:00,99.48,99.565,99.48,99.542,12441176.0
2005-11-14 20:01:00,99.528,99.54,99.515,99.515,118731010.0
2005-11-14 20:02:00,99.525,99.53,99.505,99.505,38568899.0
2005-11-14 20:03:00,99.5,99.51,99.495,99.5,158487446.0
2005-11-14 20:04:00,99.503,99.506,99.49,99.49,22252564.0
2005-11-14 20:05:00,99.515,99.515,99.483,99.485,216508391.0
2005-11-14 20:06:00,99.5,99.512,99.49,99.495,53030603.0
2005-11-14 20:07:00,99.488,99.488,99.438,99.438,81492503.0
2005-11-14 20:08:00,99.44,99.47,99.43,99.44,103508730.0
2005-11-14 20:09:00,99.445,99.445,99.418,99.425,108023120.0
2005-11-14 20:10:00,99.44,99.5,99.42,99.5,50415652.0
2005-11-14 20:11:00,99.493,99.522,99.46,99.482,463732058.0
2005-11-14 20:12:00,99.49,99.5,99.46,99.48,125524801.0
2005-11-14 20:13:00,99.475,99.505,99.47,99.505,55641522.0
2005-11-14 20:14:00,99.5,99.54,99.5,99.525,57581956.0
2005-11-14 20:15:00,99.53,99.545,99.52,99.52,135421970.0
2005-11-14 20:16:00,99.52,99.535,99.487,99.525,72548068.0
2005-11-14 20:17:00,99.54,99.595,99.54,99.575,57479002.0
2005-11-14 20:18:00,99.575,99.575,99.543,99.55,20356719.0
2005-11-14 20:19:00,99.535,99.553,99.512,99.53,157635176.0
2005-11-14 20:20:00,99.53,99.587,99.53,99.587,145424579.0
2005-11-14 20:21:00,99.58,99.61,99.553,99.553,26952812.0
2005-11-14 20:22:00,99.56,99.561,99.54,99.555,82379741.0
2005-11-14 20:23:00,99.562,99.573,99.547,99.56,321483357.0
2005-11-14 20:24:00,99.563,99.605,99.563,99.6,105478563.0
2005-11-14 20:25:00,99.593,99.593,99.57,99.57,20143165.0
2005-11-14 20:26:00,99.565,99.593,99.56,99.593,156513940.0
2005-11-14 20:27:00,99.59,99.599,99.555,99.555,25771277.0
2005-11-14 20:28:00,99.543,99.583,99.543,99.583,104660260.0
2005-11-14 20:29:00,99.575,99.6,99.575,99.58,105961958.0
2005-11-14 20:30:00,99.575,99.581,99.56,99.565,71907475.0
2005-11-14 20:31:00,99.563,99.595,99.563,99.58,58029844.0
2005-11-14 20:32:00,99.585,99.613,99.585,99.595,77934785.0
2005-11-14 20:33:00,99.59,99.612,99.582,99.605,33501249.0
2005-11-14 20:34:00,99.585,99.61,99.585,99.61,88814853.0
2005-11-14 20:35:00,99.62,99.635,99.605,99.605,68264455.0
2005-11-14 20:36:00,99.61,99.61,99.58,99.587,115792485.0
2005-11-14 20:37:00,99.595,99.615,99.59,99.595,145561835.0
2005-11-14 20:38:00,99.605,99.635,99.595,99.595,124202137.0
2005-11-14 20:39:00,99.623,99.623,99.605,99.607,26467968.0
2005-11-14 20:40:00,99.565,99.615,99.565,99.595,347787058.0
2005-11-14 20:41:00,99.58,99.59,99.565,99.565,62993328.0
2005-11-14 20:42:00,99.575,99.592,99.545,99.545,73239303.0
2005-11-14 20:43:00,99.585,99.6,99.57,99.6,59036957.0
2005-11-14 20:44:00,99.595,99.603,99.573,99.59,99661950.0
2005-11-14 20:45:00,99.6,99.6,99.575,99.575,44963286.0
2005-11-14 20:46:00,99.58,99.583,99.56,99.583,19518851.0
2005-11-14 20:47:00,99.578,99.6,99.574,99.585,148881498.0
2005-11-14 20:48:00,99.585,99.585,99.57,99.585,176733593.0
2005-11-14 20:49:00,99.58,99.645,99.58,99.645,21758333.0
2005-11-14 20:50:00,99.643,99.643,99.58,99.62,26108697.0
2005-11-14 20:51:00,99.615,99.615,99.6,99.603,145535244.0
2005-11-14 20:52:00,99.6,99.601,99.6,99.6,55089797.0
2005-11-14 20:53:00,99.595,99.613,99.575,99.6,90699913.0
2005-11-14 20:54:00,99.6,99.605,99.57,99.57,48746994.0
2005-11-14 20:55:00,99.58,99.592,99.58,99.58,22048905.0
2005-11-14 20:56:00,99.58,99.6,99.58,99.595,25322007.0
2005-11-14 20:57:00,99.585,99.595,99.57,99.573,10524765.0
2005-11-14 20:58:00,99.572,99.585,99.56,99.56,72875262.0
2005-11-14 20:59:00,99.565,99.586,99.565,99.57,150971659.0
2005-11-14 21:00:00,99.575,99.59,99.562,99.59,48957045.0
2005-11-14 21:01:00,99.582,99.624,99.582,99.6,21971699.0
2005-11-14 21:02:00,99.607,99.615,99.595,99.615,20616496.0
2005-11-14 21:03:00,99.625,99.63,99.613,99.613,86530149.0
2005-11-14 21:04:00,99.618,99.618,99.603,99.608,103868202.0
2005-11-14 21:05:00,99.6,99.619,99.6,99.605,113415214.0
2005-11-14 21:06:00,99.62,99.631,99.62,99.63,45595940.0
2005-11-14 21:07:00,99.61,99.612,99.605,99.605,375730205.0
2005-11-14 21:08:00,99.605,99.612,99.573,99.573,89737879.0
2005-11-14 21:09:00,99.58,99.58,99.567,99.577,34927089.0
2005-11-14 21:10:00,99.573,99.58,99.57,99.57,95033709.0
2005-11-14 21:11:00,99.58,99.595,99.539,99.588,202239707.0
2005-11-14 21:12:00,99.58,99.589,99.58,99.58,286360607.0
2005-11-14 21:13:00,99.58,99.585,99.555,99.585,4481778.0
2005-11-14 21:14:00,99.56,99.566,99.549,99.55,145835674.0
2005-11-14 21:15:00,99.555,99.568,99.547,99.555,181872671.0
2005-11-14 21:16:00,99.565,99.58,99.562,99.565,179938777.0
2005-11-14 21:17:00,99.57,99.57,99.535,99.535,121496479.0
2005-11-14 21:18:00,99.54,99.571,99.54,99.56,115050144.0
2005-11-14 21:19:00,99.553,99.572,99.55,99.57,191431154.0
2005-11-14 21:20:00,99.567,99.57,99.557,99.57,61057079.0
2005-11-14 21:21:00,99.563,99.563,99.552,99.56,55410795.0
2005-11-14 21:22:00,99.555,99.575,99.555,99.575,14078404.0
2005-11-14 21:23:00,99.562,99.6,99.562,99.595,99398502.0
2005-11-14 21:24:00,99.588,99.591,99.576,99.58,102540581.0
2005-11-14 21:25:00,99.573,99.588,99.567,99.573,39340484.0
2005-11-14 21:26:00,99.57,99.59,99.57,99.575,21459166.0
2005-11-14 21:28:00,99.575,99.587,99.566,99.58,54107021.0
2005-11-14 21:30:00,99.575,99.585,99.56,99.585,51666020.0
2005-11-14 21:31:00,99.585,99.585,99.54,99.54,105837697.0
2005-11-14 21:32:00,99.545,99.57,99.545,99.56,66765651.0
2005-11-14 21:34:00,99.56,99.56,99.54,99.55,137425943.0
2005-11-14 21:35:00,99.55,99.55,99.526,99.533,53107570.0
2005-11-14 21:36:00,99.53,99.538,99.497,99.535,121445848.0
2005-11-14 21:37:00,99.53,99.534,99.515,99.515,108416893.0
2005-11-14 21:38:00,99.52,99.532,99.482,99.51,162317130.0
2005-11-14 21:39:00,99.51,99.52,99.51,99.513,121316533.0
2005-11-14 21:40:00,99.5,99.52,99.496,99.505,227554982.0
2005-11-14 21:41:00,99.503,99.52,99.498,99.51,110166239.0
2005-11-14 21:42:00,99.498,99.54,99.469,99.54,59508251.0
2005-11-14 21:43:00,99.54,99.546,99.52,99.532,59253041.0
2005-11-14 21:44:00,99.54,99.541,99.522,99.522,59164361.0
2005-11-14 21:45:00,99.53,99.55,99.53,99.53,108712698.0
2005-11-14 21:46:00,99.535,99.536,99.527,99.528,137555668.0
2005-11-14 21:47:00,99.527,99.555,99.523,99.555,249278690.0
2005-11-14 21:48:00,99.555,99.555,99.495,99.535,13772066.0
2005-11-14 21:49:00,99.52,99.531,99.512,99.522,72535242.0
2005-11-14 21:50:00,99.52,99.539,99.52,99.538,53613580.0
2005-11-14 21:51:00,99.525,99.545,99.525,99.543,143134079.0
2005-11-14 21:53:00,99.55,99.568,99.55,99.55,89206400.0
2005-11-14 21:54:00,99.555,99.561,99.529,99.542,251891077.0
2005-11-14 21:55:00,99.545,99.545,99.525,99.525,25837225.0
2005-11-14 21:56:00,99.53,99.54,99.53,99.54,76798085.0
2005-11-14 21:57:00,99.53,99.545,99.515,99.545,110796108.0
2005-11-14 21:58:00,99.54,99.545,99.53,99.535,44916230.0
2005-11-14 21:59:00,99.54,99.54,99.515,99.515,40439171.0
2005-11-14 22:00:00,99.515,99.515,99.485,99.492,67790541.0
2005-11-14 22:01:00,99.49,99.501,99.483,99.5,4975981.0
2005-11-14 22:02:00,99.49,99.5,99.49,99.5,54356314.0
2005-11-14 22:03:00,99.493,99.51,99.491,99.51,547081226.0
2005-11-14 22:04:00,99.5,99.515,99.5,99.5,532062318.0
2005-11-14 22:05:00,99.49,99.507,99.49,99.505,66572711.0
2005-11-14 22:06:00,99.49,99.494,99.49,99.49,80098039.0
2005-11-14 22:07:00,99.485,99.5,99.477,99.485,46124173.0
2005-11-14 22:09:00,99.48,99.491,99.48,99.48,19501860.0
2005-11-14 22:10:00,99.47,99.505,99.47,99.49,146053370.0
2005-11-14 22:11:00,99.49,99.509,99.49,99.5,43349922.0
2005-11-14 22:12:00,99.51,99.515,99.49,99.515,152006827.0
2005-11-14 22:13:00,99.51,99.53,99.484,99.507,23892690.0
2005-11-14 22:14:00,99.505,99.505,99.48,99.5,411073828.0
2005-11-14 22:16:00,99.495,99.513,99.495,99.513,18150378.0
2005-11-14 22:17:00,99.518,99.525,99.47,99.51,246476514.0
2005-11-14 22:18:00,99.5,99.512,99.492,99.512,32681826.0
2005-11-14 22:19:00,99.52,99.52,99.468,99.505,13558031.0
2005-11-14 22:20:00,99.503,99.51,99.485,99.485,97815425.0
2005-11-14 22:21:00,99.5,99.5,99.453,99.495,58848562.0
2005-11-14 22:22:00,99.495,99.495,99.49,99.49,1986671.0
2005-11-14 22:23:00,99.487,99.49,99.472,99.49,52499382.0
2005-11-14 22:24:00,99.487,99.489,99.475,99.48,483262155.0
2005-11-14 22:26:00,99.475,99.501,99.475,99.475,41004072.0
2005-11-14 22:27:00,99.47,99.491,99.47,99.485,183753823.0
2005-11-14 22:29:00,99.49,99.493,99.49,99.49,54488472.0
2005-11-14 22:30:00,99.495,99.501,99.491,99.493,43091824.0
2005-11-14 22:31:00,99.477,99.49,99.46,99.46,840339521.0
2005-11-14 22:32:00,99.465,99.489,99.465,99.47,84514570.0
2005-11-14 22:33:00,99.463,99.479,99.463,99.465,59107717.0
2005-11-14 22:35:00,99.46,99.464,99.44,99.44,35729246.0
2005-11-14 22:36:00,99.443,99.45,99.435,99.445,175924703.0
2005-11-14 22:37:00,99.45,99.456,99.445,99.445,29193238.0
2005-11-14 22:38:00,99.455,99.475,99.453,99.475,59984831.0
2005-11-14 22:39:00,99.465,99.465,99.455,99.455,68037811.0
2005-11-14 22:40:00,99.45,99.463,99.435,99.435,50841836.0
2005-11-14 22:41:00,99.44,99.453,99.44,99.44,123097394.0
2005-11-14 22:42:00,99.433,99.439,99.433,99.438,24983405.0
2005-11-14 22:43:00,99.445,99.47,99.442,99.455,68443143.0
2005-11-14 22:44:00,99.46,99.475,99.46,99.46,117894581.0
2005-11-14 22:45:00,99.46,99.475,99.452,99.452,85549735.0
2005-11-14 22:48:00,99.463,99.465,99.443,99.443,131169918.0
2005-11-14 22:49:00,99.448,99.47,99.448,99.47,115425969.0
2005-11-14 22:50:00,99.463,99.463,99.42,99.42,126206664.0
2005-11-14 22:51:00,99.435,99.435,99.402,99.422,89064972.0
2005-11-14 22:52:00,99.43,99.43,99.4,99.4,201653541.0
2005-11-14 22:53:00,99.39,99.415,99.39,99.395,139989321.0
2005-11-14 22:54:00,99.393,99.415,99.352,99.352,29352763.0
2005-11-14 22:55:00,99.35,99.375,99.335,99.375,100415111.0
2005-11-14 22:56:00,99.385,99.385,99.365,99.365,115293496.0
2005-11-14 22:58:00,99.375,99.416,99.375,99.415,14663165.0
2005-11-14 22:59:00,99.405,99.43,99.405,99.43,21545823.0
2005-11-14 23:00:00,99.44,99.44,99.435,99.435,1794607.0
2005-11-14 23:01:00,99.42,99.445,99.392,99.44,31072301.0
2005-11-14 23:03:00,99.44,99.445,99.44,99.445,38374261.0
2005-11-14 23:04:00,99.445,99.456,99.431,99.445,51032733.0
2005-11-14 23:05:00,99.45,99.454,99.436,99.45,240714083.0
2005-11-14 23:09:00,99.438,99.46,99.438,99.46,77339182.0
2005-11-14 23:10:00,99.455,99.47,99.45,99.45,212264556.0
2005-11-14 23:13:00,99.455,99.482,99.455,99.465,105247311.0
2005-11-14 23:18:00,99.47,99.525,99.47,99.525,99692029.0
2005-11-14 23:19:00,99.52,99.542,99.515,99.515,57271874.0
2005-11-14 23:20:00,99.515,99.535,99.515,99.535,92376455.0
2005-11-14 23:21:00,99.54,99.555,99.53,99.53,19712895.0
2005-11-14 23:23:00,99.495,99.55,99.495,99.55,30248255.0
2005-11-14 23:25:00,99.54,99.54,99.535,99.535,3084390.0
2005-11-14 23:28:00,99.527,99.603,99.515,99.55,160820474.0
2005-11-14 23:30:00,99.55,99.561,99.545,99.545,50994603.0
2005-11-14 23:31:00,99.535,99.558,99.505,99.505,96021556.0
2005-11-14 23:32:00,99.55,99.562,99.55,99.562,6428738.0
2005-11-14 23:33:00,99.57,99.588,99.542,99.58,49106042.0
2005-11-14 23:34:00,99.59,99.59,99.58,99.585,10519266.0
2005-11-14 23:35:00,99.585,99.61,99.582,99.61,91105596.0
2005-11-14 23:36:00,99.61,99.62,99.605,99.62,50189825.0
2005-11-14 23:37:00,99.605,99.615,99.6,99.605,158811844.0
2005-11-14 23:38:00,99.615,99.615,99.615,99.615,1649502.0
2005-11-14 23:39:00,99.615,99.615,99.57,99.59,23923599.0
2005-11-14 23:40:00,99.585,99.589,99.575,99.575,17785094.0
2005-11-14 23:42:00,99.57,99.58,99.555,99.572,52844065.0
2005-11-14 23:46:00,99.572,99.612,99.572,99.603,151876610.0
2005-11-14 23:47:00,99.59,99.597,99.588,99.588,61451656.0
2005-11-14 23:48:00,99.587,99.587,99.58,99.582,18809590.0
2005-11-14 23:49:00,99.59,99.59,99.58,99.585,77652797.0
2005-11-14 23:50:00,99.563,99.58,99.545,99.563,42948202.0
2005-11-14 23:51:00,99.56,99.561,99.542,99.545,30724743.0
2005-11-14 23:53:00,99.543,99.561,99.542,99.56,412997555.0
2005-11-14 23:56:00,99.56,99.56,99.56,99.56,331778.0
2005-11-14 23:57:00,99.58,99.58,99.57,99.58,21499456.0
2005-11-14 23:59:00,99.575,99.588,99.568,99.575,110246405.0
2005-11-15 00:30:00,99.56,99.56,99.455,99.455,95933234.0
2005-11-15 00:35:00,99.455,99.455,99.433,99.433,25794634.0
2005-11-15 00:36:00,99.44,99.455,99.43,99.435,179232875.0
2005-11-15 00:38:00,99.43,99.437,99.425,99.432,173160434.0
2005-11-15 00:39:00,99.44,99.465,99.437,99.465,149078287.0
2005-11-15 00:40:00,99.455,99.49,99.455,99.465,24110911.0
2005-11-15 00:41:00,99.465,99.49,99.465,99.49,108852103.0
2005-11-15 00:43:00,99.49,99.495,99.47,99.495,62199305.0
2005-11-15 00:47:00,99.482,99.488,99.47,99.47,70041138.0
2005-11-15 00:49:00,99.462,99.492,99.462,99.49,195500893.0
2005-11-15 00:50:00,99.475,99.51,99.475,99.51,70304534.0
2005-11-15 00:51:00,99.497,99.52,99.497,99.52,191883652.0
2005-11-15 00:52:00,99.505,99.545,99.505,99.52,34657911.0
2005-11-15 00:53:00,99.523,99.532,99.515,99.515,28936442.0
2005-11-15 00:54:00,99.52,99.52,99.5,99.5,70253140.0
2005-11-15 00:55:00,99.5,99.5,99.48,99.48,21526566.0
2005-11-15 00:56:00,99.45,99.455,99.439,99.44,161657645.0
2005-11-15 00:57:00,99.45,99.47,99.45,99.47,83645703.0
2005-11-15 00:58:00,99.485,99.485,99.455,99.455,57626391.0
2005-11-15 00:59:00,99.455,99.455,99.435,99.445,190516956.0
2005-11-15 01:01:00,99.442,99.455,99.44,99.455,105700387.0
2005-11-15 01:02:00,99.453,99.468,99.453,99.467,95932245.0
2005-11-15 01:03:00,99.475,99.477,99.45,99.47,6008287.0
2005-11-15 01:04:00,99.463,99.489,99.463,99.472,38648906.0
2005-11-15 01:06:00,99.478,99.478,99.455,99.455,310271419.0
2005-11-15 01:08:00,99.46,99.48,99.46,99.463,89639376.0
2005-11-15 01:09:00,99.46,99.47,99.427,99.47,17134747.0
2005-11-15 01:13:00,99.48,99.485,99.462,99.485,72090332.0
2005-11-15 01:14:00,99.47,99.474,99.457,99.457,40008256.0
2005-11-15 01:15:00,99.47,99.47,99.454,99.458,128572584.0
2005-11-15 01:16:00,99.46,99.465,99.45,99.46,28190042.0
2005-11-15 01:17:00,99.458,99.483,99.458,99.463,123184101.0
2005-11-15 01:18:00,99.44,99.472,99.405,99.405,39473702.0
2005-11-15 01:20:00,99.445,99.46,99.437,99.455,145727459.0
2005-11-15 01:21:00,99.445,99.45,99.434,99.45,70274350.0
2005-11-15 01:23:00,99.432,99.445,99.395,99.445,67687331.0
2005-11-15 01:24:00,99.44,99.443,99.425,99.425,21192032.0
2005-11-15 01:25:00,99.43,99.438,99.425,99.425,87555428.0
2005-11-15 01:26:00,99.42,99.445,99.406,99.408,100460582.0
2005-11-15 01:27:00,99.4,99.432,99.4,99.4,556026447.0
2005-11-15 01:28:00,99.41,99.425,99.404,99.425,23873269.0
2005-11-15 01:31:00,99.395,99.428,99.395,99.415,105913095.0
2005-11-15 01:32:00,99.413,99.425,99.405,99.405,55256653.0
2005-11-15 01:33:00,99.418,99.418,99.401,99.41,118383481.0
2005-11-15 01:34:00,99.405,99.417,99.405,99.41,10653910.0
2005-11-15 01:35:00,99.42,99.43,99.395,99.395,9044241.0
2005-11-15 01:36:00,99.41,99.437,99.41,99.415,72842370.0
2005-11-15 01:37:00,99.415,99.423,99.415,99.42,35662380.0
2005-11-15 01:38:00,99.42,99.435,99.417,99.43,320773955.0
2005-11-15 01:39:00,99.423,99.435,99.415,99.422,83757611.0
2005-11-15 01:41:00,99.43,99.44,99.42,99.42,101792708.0
2005-11-15 01:43:00,99.422,99.448,99.422,99.435,254643864.0
2005-11-15 01:44:00,99.43,99.43,99.407,99.43,153282592.0
2005-11-15 01:45:00,99.417,99.45,99.417,99.45,134625433.0
2005-11-15 01:46:00,99.45,99.463,99.445,99.445,408964337.0
2005-11-15 01:47:00,99.46,99.482,99.46,99.475,90788674.0
2005-11-15 01:48:00,99.475,99.49,99.472,99.475,118369416.0
2005-11-15 01:49:00,99.475,99.49,99.474,99.475,117764266.0
2005-11-15 01:50:00,99.475,99.482,99.459,99.463,170296890.0
2005-11-15 01:51:00,99.465,99.468,99.46,99.465,208430916.0
2005-11-15 01:52:00,99.465,99.465,99.435,99.46,78705105.0
2005-11-15 01:53:00,99.465,99.465,99.438,99.452,131225931.0
2005-11-15 01:54:00,99.453,99.47,99.453,99.455,105136040.0
2005-11-15 01:55:00,99.46,99.483,99.455,99.46,631806371.0
2005-11-15 01:56:00,99.465,99.47,99.46,99.465,241000867.0
2005-11-15 01:57:00,99.465,99.486,99.425,99.45,211301415.0
2005-11-15 01:58:00,99.455,99.48,99.435,99.47,118425014.0
2005-11-15 01:59:00,99.462,99.473,99.455,99.46,25066574.0
2005-11-15 02:00:00,99.46,99.48,99.455,99.472,27020130.0
2005-11-15 02:01:00,99.48,99.483,99.455,99.465,121987039.0
2005-11-15 02:02:00,99.46,99.482,99.422,99.455,222586543.0
2005-11-15 02:03:00,99.455,99.465,99.45,99.465,251330557.0
2005-11-15 02:04:00,99.46,99.46,99.435,99.44,657994533.0
2005-11-15 02:05:00,99.435,99.452,99.433,99.433,103807304.0
2005-11-15 02:06:00,99.432,99.448,99.427,99.435,123425444.0
2005-11-15 02:07:00,99.43,99.453,99.43,99.445,74229093.0
2005-11-15 02:08:00,99.445,99.453,99.44,99.445,193997504.0
2005-11-15 02:09:00,99.443,99.449,99.436,99.445,155295359.0
2005-11-15 02:10:00,99.445,99.475,99.445,99.475,118594425.0
2005-11-15 02:11:00,99.475,99.49,99.465,99.465,110100840.0
2005-11-15 02:12:00,99.465,99.504,99.465,99.5,87608486.0
2005-11-15 02:13:00,99.485,99.501,99.485,99.5,444574796.0
2005-11-15 02:14:00,99.5,99.503,99.477,99.477,138703303.0
2005-11-15 02:16:00,99.495,99.507,99.495,99.502,238676419.0
2005-11-15 02:17:00,99.485,99.51,99.485,99.492,25926251.0
2005-11-15 02:18:00,99.49,99.52,99.49,99.52,100814802.0
2005-11-15 02:19:00,99.525,99.525,99.507,99.507,309788725.0
2005-11-15 02:20:00,99.512,99.516,99.499,99.513,78454112.0
2005-11-15 02:21:00,99.52,99.544,99.51,99.51,331172799.0
2005-11-15 02:22:00,99.51,99.535,99.51,99.515,39445173.0
2005-11-15 02:23:00,99.515,99.53,99.515,99.53,74230475.0
2005-11-15 02:24:00,99.515,99.54,99.515,99.54,9711415.0
2005-11-15 02:26:00,99.54,99.548,99.531,99.548,118680177.0
2005-11-15 02:27:00,99.535,99.57,99.535,99.563,52266982.0
2005-11-15 02:28:00,99.565,99.565,99.545,99.545,103410557.0
2005-11-15 02:29:00,99.54,99.561,99.538,99.552,34607246.0
2005-11-15 02:30:00,99.54,99.565,99.54,99.565,79960219.0
2005-11-15 02:31:00,99.575,99.575,99.554,99.56,23885211.0
2005-11-15 02:32:00,99.55,99.564,99.53,99.53,520867852.0
2005-11-15 02:33:00,99.538,99.543,99.526,99.54,104635538.0
2005-11-15 02:34:00,99.545,99.556,99.54,99.54,90740416.0
2005-11-15 02:35:00,99.535,99.535,99.529,99.53,23287946.0
2005-11-15 02:36:00,99.535,99.537,99.495,99.522,67795802.0
2005-11-15 02:37:00,99.52,99.54,99.52,99.525,173034185.0
2005-11-15 02:38:00,99.52,99.52,99.495,99.495,77935399.0
2005-11-15 02:39:00,99.505,99.505,99.48,99.505,156225840.0
2005-11-15 02:40:00,99.5,99.517,99.5,99.51,43871749.0
2005-11-15 02:41:00,99.465,99.51,99.465,99.51,38032281.0
2005-11-15 02:42:00,99.503,99.529,99.503,99.508,116475132.0
2005-11-15 02:43:00,99.51,99.52,99.505,99.52,27202590.0
2005-11-15 02:44:00,99.518,99.53,99.514,99.53,127742259.0
2005-11-15 02:45:00,99.517,99.537,99.51,99.51,44003801.0
2005-11-15 02:46:00,99.525,99.536,99.513,99.53,73322147.0
2005-11-15 02:47:00,99.515,99.529,99.51,99.51,102223038.0
2005-11-15 02:48:00,99.51,99.515,99.505,99.515,52412056.0
2005-11-15 02:49:00,99.507,99.536,99.507,99.53,116320884.0
2005-11-15 02:50:00,99.53,99.53,99.475,99.51,16140493.0
2005-11-15 02:51:00,99.513,99.52,99.51,99.52,83007104.0
2005-11-15 02:52:00,99.512,99.528,99.512,99.525,215509482.0
2005-11-15 02:53:00,99.535,99.535,99.52,99.528,292985289.0
2005-11-15 02:54:00,99.53,99.541,99.526,99.532,103308155.0
2005-11-15 02:55:00,99.542,99.542,99.503,99.523,39579013.0
2005-11-15 02:57:00,99.517,99.527,99.513,99.513,87882236.0
2005-11-15 02:58:00,99.515,99.518,99.507,99.512,104015338.0
2005-11-15 02:59:00,99.52,99.52,99.503,99.515,105075939.0
2005-11-15 03:00:00,99.515,99.54,99.509,99.535,200628648.0
2005-11-15 03:01:00,99.535,99.535,99.51,99.515,58468335.0
2005-11-15 03:02:00,99.51,99.521,99.505,99.51,76549559.0
2005-11-15 03:03:00,99.5,99.54,99.5,99.52,174218829.0
2005-11-15 03:04:00,99.53,99.535,99.52,99.53,19965282.0
2005-11-15 03:05:00,99.53,99.55,99.53,99.55,74531234.0
2005-11-15 03:06:00,99.535,99.553,99.528,99.553,26583779.0
2005-11-15 03:07:00,99.55,99.55,99.525,99.525,35722440.0
2005-11-15 03:08:00,99.54,99.54,99.515,99.517,205795422.0
2005-11-15 03:09:00,99.53,99.551,99.525,99.525,71600503.0
2005-11-15 03:10:00,99.54,99.557,99.539,99.542,179870181.0
2005-11-15 03:11:00,99.55,99.55,99.505,99.545,53721768.0
2005-11-15 03:12:00,99.55,99.566,99.535,99.552,63679551.0
2005-11-15 03:13:00,99.555,99.555,99.54,99.542,60238469.0
2005-11-15 03:14:00,99.545,99.556,99.54,99.545,112243166.0
2005-11-15 03:15:00,99.55,99.55,99.528,99.537,13007846.0
2005-11-15 03:16:00,99.555,99.555,99.543,99.55,67169875.0
2005-11-15 03:17:00,99.555,99.555,99.54,99.55,47728550.0
2005-11-15 03:20:00,99.555,99.555,99.54,99.55,149272342.0
2005-11-15 03:23:00,99.545,99.57,99.542,99.56,182592579.0
2005-11-15 03:24:00,99.553,99.555,99.545,99.545,24653192.0
2005-11-15 03:25:00,99.545,99.555,99.54,99.545,13902136.0
2005-11-15 03:27:00,99.545,99.565,99.545,99.555,187924202.0
2005-11-15 03:28:00,99.555,99.564,99.55,99.55,27712421.0
2005-11-15 03:29:00,99.545,99.555,99.54,99.54,106521464.0
2005-11-15 03:30:00,99.54,99.559,99.54,99.558,134264883.0
2005-11-15 03:31:00,99.55,99.58,99.55,99.56,89549712.0
2005-11-15 03:32:00,99.562,99.582,99.562,99.575,56328005.0
2005-11-15 03:33:00,99.568,99.568,99.545,99.545,70524959.0
2005-11-15 03:34:00,99.535,99.54,99.535,99.54,54651733.0
2005-11-15 03:35:00,99.54,99.54,99.475,99.53,81063982.0
2005-11-15 03:36:00,99.52,99.53,99.52,99.53,10897654.0
2005-11-15 03:37:00,99.525,99.545,99.525,99.545,76247321.0
2005-11-15 03:38:00,99.537,99.553,99.537,99.553,3915804.0
2005-11-15 03:39:00,99.55,99.565,99.545,99.565,5218609.0
2005-11-15 03:40:00,99.555,99.555,99.54,99.555,43003263.0
2005-11-15 03:43:00,99.555,99.57,99.555,99.565,473300857.0
2005-11-15 03:44:00,99.563,99.563,99.56,99.56,41777947.0
2005-11-15 03:45:00,99.565,99.57,99.55,99.57,84586664.0
2005-11-15 03:46:00,99.575,99.575,99.547,99.547,4614752.0
2005-11-15 03:47:00,99.555,99.555,99.513,99.513,102599603.0
2005-11-15 03:48:00,99.513,99.535,99.509,99.515,30387367.0
2005-11-15 03:49:00,99.515,99.515,99.495,99.495,30862810.0
2005-11-15 03:51:00,99.51,99.525,99.48,99.48,34013875.0
2005-11-15 03:52:00,99.465,99.496,99.463,99.48,99576501.0
2005-11-15 03:53:00,99.495,99.495,99.48,99.495,90464170.0
2005-11-15 03:54:00,99.495,99.495,99.495,99.495,1886411.0
2005-11-15 03:55:00,99.495,99.52,99.495,99.52,49750333.0
2005-11-15 03:56:00,99.515,99.515,99.485,99.485,10275289.0
2005-11-15 03:57:00,99.482,99.492,99.482,99.49,61185902.0
2005-11-15 03:58:00,99.483,99.483,99.483,99.483,1024730.0
2005-11-15 03:59:00,99.483,99.483,99.471,99.475,55896426.0
2005-11-15 04:00:00,99.475,99.475,99.458,99.465,118761613.0
2005-11-15 04:01:00,99.47,99.5,99.47,99.5,86315994.0
2005-11-15 04:02:00,99.5,99.5,99.47,99.5,20778443.0
2005-11-15 04:04:00,99.485,99.502,99.482,99.495,100448264.0
2005-11-15 04:05:00,99.5,99.5,99.487,99.49,36993546.0
2005-11-15 04:06:00,99.49,99.505,99.49,99.503,452699272.0
2005-11-15 04:08:00,99.505,99.515,99.5,99.51,29021198.0
2005-11-15 04:09:00,99.513,99.521,99.513,99.513,37312333.0
2005-11-15 04:10:00,99.525,99.532,99.521,99.53,73202109.0
2005-11-15 04:11:00,99.522,99.537,99.507,99.507,17463178.0
2005-11-15 04:12:00,99.508,99.513,99.508,99.51,56600955.0
2005-11-15 04:13:00,99.523,99.523,99.5,99.502,168153908.0
2005-11-15 04:14:00,99.51,99.52,99.505,99.52,84013181.0
2005-11-15 04:15:00,99.517,99.54,99.503,99.54,133278911.0
2005-11-15 04:16:00,99.54,99.545,99.505,99.505,142257041.0
2005-11-15 04:17:00,99.522,99.55,99.522,99.53,54043840.0
2005-11-15 04:18:00,99.545,99.545,99.533,99.533,15239964.0
2005-11-15 04:19:00,99.535,99.545,99.535,99.545,18008398.0
2005-11-15 04:20:00,99.55,99.55,99.535,99.535,24060747.0
2005-11-15 04:22:00,99.525,99.535,99.525,99.535,151335856.0
2005-11-15 04:23:00,99.54,99.55,99.535,99.55,46558281.0
2005-11-15 04:24:00,99.55,99.55,99.527,99.535,86841672.0
2005-11-15 04:25:00,99.535,99.547,99.52,99.52,10960994.0
2005-11-15 04:26:00,99.51,99.525,99.477,99.52,45940725.0
2005-11-15 04:30:00,99.512,99.52,99.51,99.52,32118632.0
2005-11-15 04:31:00,99.52,99.52,99.464,99.497,157005243.0
2005-11-15 04:35:00,99.502,99.518,99.501,99.518,50268747.0
2005-11-15 04:36:00,99.52,99.52,99.465,99.465,31610675.0
2005-11-15 04:37:00,99.51,99.515,99.5,99.515,257712419.0
2005-11-15 04:38:00,99.5,99.523,99.5,99.5,20807362.0
2005-11-15 04:39:00,99.495,99.5,99.485,99.485,88977513.0
2005-11-15 04:40:00,99.485,99.505,99.485,99.5,55377949.0
2005-11-15 04:41:00,99.505,99.513,99.502,99.51,109371394.0
2005-11-15 04:42:00,99.505,99.515,99.49,99.49,26116224.0
2005-11-15 04:45:00,99.493,99.51,99.488,99.5,55300411.0
2005-11-15 04:46:00,99.495,99.516,99.495,99.505,99421228.0
2005-11-15 04:47:00,99.505,99.516,99.505,99.51,49561989.0
2005-11-15 04:48:00,99.51,99.518,99.51,99.51,75766841.0
2005-11-15 04:49:00,99.5,99.531,99.495,99.495,200344077.0
2005-11-15 04:50:00,99.5,99.505,99.488,99.488,85194072.0
2005-11-15 04:51:00,99.5,99.501,99.482,99.49,81081654.0
2005-11-15 04:52:00,99.49,99.495,99.475,99.495,106833861.0
2005-11-15 04:53:00,99.49,99.51,99.483,99.495,385204792.0
2005-11-15 04:54:00,99.5,99.5,99.48,99.48,232304651.0
2005-11-15 04:55:00,99.475,99.49,99.471,99.485,55260133.0
2005-11-15 04:56:00,99.485,99.49,99.473,99.49,37339944.0
2005-11-15 04:57:00,99.495,99.495,99.475,99.493,18926011.0
2005-11-15 04:58:00,99.49,99.49,99.445,99.48,34436774.0
2005-11-15 05:00:00,99.48,99.48,99.465,99.465,20803152.0
2005-11-15 05:01:00,99.475,99.495,99.475,99.495,14577161.0
2005-11-15 05:03:00,99.485,99.495,99.485,99.495,114948655.0
2005-11-15 05:04:00,99.485,99.525,99.485,99.5,104273215.0
2005-11-15 05:05:00,99.502,99.516,99.483,99.493,30298061.0
2005-11-15 05:06:00,99.495,99.525,99.49,99.49,135898760.0
2005-11-15 05:07:00,99.5,99.51,99.498,99.51,208276740.0
2005-11-15 05:08:00,99.502,99.515,99.495,99.515,90146730.0
2005-11-15 05:09:00,99.51,99.514,99.493,99.503,135443940.0
2005-11-15 05:10:00,99.51,99.51,99.505,99.508,107133813.0
2005-11-15 05:11:00,99.503,99.513,99.49,99.513,127176569.0
2005-11-15 05:12:00,99.51,99.51,99.495,99.495,162261170.0
2005-11-15 05:13:00,99.51,99.517,99.51,99.51,83337767.0
2005-11-15 05:14:00,99.512,99.512,99.49,99.49,90366261.0
2005-11-15 05:15:00,99.5,99.51,99.5,99.51,125875063.0
2005-11-15 05:17:00,99.498,99.512,99.495,99.503,25542793.0
2005-11-15 05:18:00,99.51,99.51,99.5,99.5,112819539.0
2005-11-15 05:19:00,99.495,99.506,99.49,99.49,54557181.0
2005-11-15 05:20:00,99.495,99.505,99.495,99.505,67969841.0
2005-11-15 05:21:00,99.515,99.515,99.498,99.505,60219687.0
2005-11-15 05:22:00,99.495,99.516,99.489,99.49,28138059.0
2005-11-15 05:23:00,99.485,99.49,99.461,99.463,163574803.0
2005-11-15 05:24:00,99.46,99.48,99.46,99.46,33589588.0
2005-11-15 05:25:00,99.465,99.477,99.433,99.47,253156374.0
2005-11-15 05:27:00,99.48,99.486,99.463,99.465,83769028.0
2005-11-15 05:28:00,99.46,99.495,99.46,99.477,829309699.0
2005-11-15 05:29:00,99.483,99.5,99.482,99.495,47652132.0
2005-11-15 05:31:00,99.49,99.512,99.485,99.485,32466871.0
2005-11-15 05:32:00,99.495,99.502,99.482,99.49,183625283.0
2005-11-15 05:33:00,99.495,99.514,99.495,99.495,37677178.0
2005-11-15 05:34:00,99.505,99.545,99.505,99.54,28320346.0
2005-11-15 05:35:00,99.53,99.534,99.527,99.527,488439630.0
2005-11-15 05:38:00,99.535,99.535,99.465,99.52,59078968.0
2005-11-15 05:39:00,99.495,99.499,99.47,99.483,89451691.0
2005-11-15 05:40:00,99.485,99.49,99.443,99.48,12459135.0
2005-11-15 05:41:00,99.472,99.482,99.46,99.46,29906502.0
2005-11-15 05:44:00,99.465,99.483,99.465,99.47,46698234.0
2005-11-15 05:45:00,99.48,99.48,99.462,99.475,452924002.0
2005-11-15 05:46:00,99.467,99.474,99.434,99.47,24467681.0
2005-11-15 05:48:00,99.47,99.473,99.47,99.47,46239921.0
2005-11-15 05:49:00,99.47,99.495,99.47,99.48,137242416.0
2005-11-15 05:50:00,99.49,99.494,99.48,99.48,18159846.0
2005-11-15 05:51:00,99.485,99.5,99.477,99.5,81396909.0
2005-11-15 05:52:00,99.495,99.499,99.484,99.495,46198090.0
2005-11-15 05:54:00,99.505,99.505,99.49,99.493,49897043.0
2005-11-15 05:56:00,99.5,99.5,99.48,99.493,570470525.0
2005-11-15 05:57:00,99.5,99.5,99.485,99.49,52568971.0
2005-11-15 05:58:00,99.5,99.5,99.48,99.48,4682837.0
2005-11-15 05:59:00,99.482,99.506,99.478,99.495,72449015.0
2005-11-15 06:00:00,99.505,99.51,99.495,99.51,44531627.0
2005-11-15 06:01:00,99.505,99.505,99.497,99.5,47946446.0
2005-11-15 06:02:00,99.495,99.51,99.493,99.5,110973664.0
2005-11-15 06:05:00,99.502,99.511,99.494,99.505,263099094.0
2005-11-15 06:06:00,99.51,99.51,99.5,99.51,83029037.0
2005-11-15 06:07:00,99.51,99.51,99.498,99.505,46315364.0
2005-11-15 06:08:00,99.503,99.53,99.495,99.495,134562452.0
2005-11-15 06:11:00,99.525,99.525,99.475,99.495,14995716.0
2005-11-15 06:12:00,99.505,99.505,99.471,99.487,261709924.0
2005-11-15 06:13:00,99.498,99.498,99.46,99.475,137941903.0
2005-11-15 06:14:00,99.47,99.5,99.47,99.49,110144578.0
2005-11-15 06:15:00,99.492,99.501,99.49,99.5,53918126.0
2005-11-15 06:16:00,99.492,99.495,99.489,99.49,62404468.0
2005-11-15 06:17:00,99.49,99.508,99.471,99.508,59747242.0
2005-11-15 06:18:00,99.52,99.52,99.498,99.503,106688201.0
2005-11-15 06:19:00,99.505,99.52,99.487,99.5,252726550.0
2005-11-15 06:20:00,99.503,99.503,99.483,99.5,122393593.0
2005-11-15 06:21:00,99.5,99.5,99.445,99.48,168378761.0
2005-11-15 06:22:00,99.485,99.493,99.47,99.47,119323017.0
2005-11-15 06:23:00,99.475,99.486,99.427,99.46,134135020.0
2005-11-15 06:24:00,99.463,99.493,99.46,99.49,58956007.0
2005-11-15 06:25:00,99.49,99.5,99.485,99.49,135248446.0
2005-11-15 06:26:00,99.483,99.5,99.475,99.475,110154785.0
2005-11-15 06:27:00,99.49,99.5,99.48,99.485,62380315.0
2005-11-15 06:28:00,99.48,99.505,99.48,99.505,106028540.0
2005-11-15 06:29:00,99.505,99.505,99.478,99.495,55081048.0
2005-11-15 06:30:00,99.485,99.5,99.482,99.5,114217408.0
2005-11-15 06:31:00,99.5,99.515,99.477,99.515,54439101.0
2005-11-15 06:32:00,99.515,99.516,99.5,99.513,569512299.0
2005-11-15 06:33:00,99.505,99.523,99.505,99.51,19999221.0
2005-11-15 06:34:00,99.503,99.53,99.498,99.503,41306682.0
2005-11-15 06:35:00,99.51,99.519,99.493,99.498,112385557.0
2005-11-15 06:39:00,99.5,99.5,99.49,99.497,63974312.0
2005-11-15 06:40:00,99.5,99.513,99.499,99.503,174631593.0
2005-11-15 06:41:00,99.51,99.515,99.497,99.5,119981383.0
2005-11-15 06:42:00,99.505,99.51,99.495,99.51,116812306.0
2005-11-15 06:43:00,99.505,99.515,99.5,99.515,176151520.0
2005-11-15 06:44:00,99.505,99.515,99.5,99.505,166139282.0
2005-11-15 06:46:00,99.515,99.515,99.503,99.51,4491210.0
2005-11-15 06:47:00,99.51,99.515,99.5,99.5,307385799.0
2005-11-15 06:48:00,99.508,99.515,99.465,99.51,203194726.0
2005-11-15 06:49:00,99.5,99.515,99.5,99.503,101694710.0
2005-11-15 06:50:00,99.507,99.51,99.497,99.51,32605573.0
2005-11-15 06:51:00,99.503,99.51,99.502,99.505,85848925.0
2005-11-15 06:52:00,99.505,99.519,99.505,99.51,414575951.0
2005-11-15 06:53:00,99.52,99.52,99.51,99.52,46919060.0
2005-11-15 06:54:00,99.505,99.54,99.505,99.52,121585775.0
2005-11-15 06:55:00,99.528,99.548,99.528,99.548,104128522.0
2005-11-15 06:56:00,99.533,99.536,99.525,99.525,92684394.0
2005-11-15 06:57:00,99.515,99.53,99.505,99.517,21491187.0
2005-11-15 06:58:00,99.51,99.523,99.502,99.502,22193638.0
2005-11-15 06:59:00,99.51,99.51,99.493,99.505,50554568.0
2005-11-15 07:00:00,99.5,99.525,99.5,99.505,140438752.0
2005-11-15 07:01:00,99.5,99.515,99.5,99.502,68031424.0
2005-11-15 07:02:00,99.503,99.525,99.503,99.525,11335236.0
2005-11-15 07:03:00,99.535,99.535,99.512,99.53,25474857.0
2005-11-15 07:04:00,99.52,99.535,99.52,99.53,20740199.0
2005-11-15 07:05:00,99.52,99.534,99.52,99.52,46750737.0
2005-11-15 07:06:00,99.51,99.525,99.507,99.525,85364625.0
2005-11-15 07:08:00,99.523,99.523,99.515,99.515,134567953.0
2005-11-15 07:09:00,99.52,99.52,99.502,99.503,28612272.0
2005-11-15 07:10:00,99.505,99.505,99.49,99.49,21839139.0
2005-11-15 07:11:00,99.495,99.502,99.484,99.485,177979440.0
2005-11-15 07:12:00,99.485,99.49,99.475,99.488,147451219.0
2005-11-15 07:13:00,99.483,99.504,99.48,99.48,18655119.0
2005-11-15 07:14:00,99.475,99.5,99.475,99.49,41517345.0
2005-11-15 07:15:00,99.49,99.495,99.483,99.485,102999123.0
2005-11-15 07:16:00,99.49,99.501,99.485,99.495,63276482.0
2005-11-15 07:17:00,99.455,99.505,99.455,99.505,79556051.0
2005-11-15 07:18:00,99.495,99.508,99.495,99.5,57845113.0
2005-11-15 07:19:00,99.515,99.519,99.465,99.465,378605545.0
2005-11-15 07:20:00,99.517,99.523,99.51,99.523,25697055.0
2005-11-15 07:21:00,99.505,99.515,99.505,99.515,113571815.0
2005-11-15 07:22:00,99.505,99.525,99.505,99.525,147032159.0
2005-11-15 07:23:00,99.517,99.54,99.51,99.53,119079065.0
2005-11-15 07:24:00,99.525,99.533,99.522,99.53,75214253.0
2005-11-15 07:26:00,99.535,99.535,99.51,99.51,31524654.0
2005-11-15 07:27:00,99.515,99.525,99.505,99.525,83015318.0
2005-11-15 07:28:00,99.52,99.523,99.503,99.523,62782472.0
2005-11-15 07:29:00,99.525,99.525,99.505,99.515,73940851.0
2005-11-15 07:30:00,99.52,99.52,99.505,99.505,107717757.0
2005-11-15 07:31:00,99.513,99.525,99.505,99.513,108987047.0
2005-11-15 07:32:00,99.515,99.525,99.51,99.52,26595745.0
2005-11-15 07:33:00,99.525,99.525,99.51,99.515,152607194.0
2005-11-15 07:34:00,99.52,99.525,99.513,99.513,20938840.0
2005-11-15 07:35:00,99.52,99.525,99.505,99.513,102966189.0
2005-11-15 07:37:00,99.525,99.525,99.507,99.52,83958154.0
2005-11-15 07:38:00,99.513,99.514,99.5,99.51,27093699.0
2005-11-15 07:39:00,99.517,99.526,99.505,99.51,145716011.0
2005-11-15 07:41:00,99.51,99.521,99.504,99.505,21776550.0
2005-11-15 07:43:00,99.495,99.51,99.495,99.51,72136887.0
2005-11-15 07:44:00,99.52,99.528,99.516,99.52,136390337.0
2005-11-15 07:46:00,99.525,99.543,99.515,99.515,53128541.0
2005-11-15 07:47:00,99.53,99.54,99.513,99.54,115872618.0
2005-11-15 07:48:00,99.522,99.544,99.522,99.533,452996049.0
2005-11-15 07:49:00,99.54,99.54,99.525,99.53,52913152.0
2005-11-15 07:50:00,99.525,99.545,99.525,99.545,111318136.0
2005-11-15 07:51:00,99.54,99.55,99.54,99.55,96881998.0
2005-11-15 07:52:00,99.548,99.555,99.528,99.528,77046897.0
2005-11-15 07:53:00,99.535,99.55,99.534,99.55,50640377.0
2005-11-15 07:54:00,99.535,99.555,99.535,99.555,206967205.0
2005-11-15 07:55:00,99.55,99.555,99.54,99.543,21448256.0
2005-11-15 07:56:00,99.54,99.57,99.539,99.56,173665845.0
2005-11-15 07:57:00,99.575,99.575,99.555,99.565,41365185.0
2005-11-15 07:58:00,99.555,99.57,99.555,99.558,124364734.0
2005-11-15 07:59:00,99.552,99.562,99.55,99.55,13433944.0
2005-11-15 08:00:00,99.555,99.565,99.545,99.565,113487139.0
2005-11-15 08:01:00,99.55,99.56,99.55,99.56,54891744.0
2005-11-15 08:02:00,99.555,99.56,99.54,99.54,165926575.0
2005-11-15 08:04:00,99.545,99.56,99.54,99.54,227773228.0
2005-11-15 08:06:00,99.55,99.569,99.54,99.54,77289581.0
2005-11-15 08:07:00,99.54,99.555,99.54,99.55,144273930.0
2005-11-15 08:08:00,99.54,99.56,99.538,99.54,138015590.0
2005-11-15 08:09:00,99.55,99.561,99.54,99.545,16935130.0
2005-11-15 08:12:00,99.553,99.555,99.545,99.545,49773450.0
2005-11-15 08:13:00,99.553,99.555,99.535,99.535,19312592.0
2005-11-15 08:14:00,99.535,99.54,99.53,99.538,110402163.0
2005-11-15 08:15:00,99.535,99.54,99.532,99.533,93112684.0
2005-11-15 08:16:00,99.54,99.545,99.533,99.54,57041520.0
2005-11-15 08:17:00,99.532,99.545,99.53,99.545,115689511.0
2005-11-15 08:18:00,99.533,99.538,99.505,99.525,110913288.0
2005-11-15 08:19:00,99.53,99.545,99.507,99.545,217895394.0
2005-11-15 08:20:00,99.525,99.55,99.525,99.535,25282911.0
2005-11-15 08:21:00,99.533,99.558,99.533,99.545,101205066.0
2005-11-15 08:22:00,99.547,99.565,99.546,99.55,263272149.0
2005-11-15 08:23:00,99.563,99.563,99.539,99.555,253170204.0
2005-11-15 08:25:00,99.565,99.57,99.553,99.57,21792292.0
2005-11-15 08:26:00,99.56,99.573,99.55,99.55,165349411.0
2005-11-15 08:27:00,99.515,99.568,99.515,99.555,39135704.0
2005-11-15 08:28:00,99.575,99.575,99.55,99.56,71915753.0
2005-11-15 08:29:00,99.545,99.56,99.543,99.543,55819010.0
2005-11-15 08:30:00,99.545,99.545,99.53,99.538,35207934.0
2005-11-15 08:31:00,99.55,99.555,99.505,99.55,382785313.0
2005-11-15 08:32:00,99.55,99.55,99.536,99.54,111825392.0
2005-11-15 08:33:00,99.55,99.55,99.529,99.532,43657445.0
2005-11-15 08:34:00,99.54,99.554,99.535,99.54,65962453.0
2005-11-15 08:35:00,99.55,99.55,99.542,99.55,165073189.0
2005-11-15 08:36:00,99.545,99.548,99.535,99.545,65468734.0
2005-11-15 08:37:00,99.548,99.548,99.532,99.535,130697854.0
2005-11-15 08:38:00,99.54,99.555,99.528,99.555,78452211.0
2005-11-15 08:39:00,99.54,99.562,99.54,99.545,25896255.0
2005-11-15 08:40:00,99.535,99.535,99.517,99.52,122936198.0
2005-11-15 08:41:00,99.512,99.518,99.501,99.505,79008827.0
2005-11-15 08:43:00,99.503,99.51,99.499,99.5,118804387.0
2005-11-15 08:44:00,99.495,99.525,99.494,99.505,67058854.0
2005-11-15 08:45:00,99.495,99.515,99.495,99.515,91053027.0
2005-11-15 08:46:00,99.512,99.532,99.512,99.517,116830169.0
2005-11-15 08:47:00,99.525,99.537,99.513,99.513,362811254.0
2005-11-15 08:50:00,99.515,99.515,99.508,99.51,46106543.0
2005-11-15 08:51:00,99.51,99.52,99.495,99.513,134262071.0
2005-11-15 08:53:00,99.51,99.52,99.507,99.52,198313486.0
2005-11-15 08:54:00,99.52,99.53,99.513,99.525,68048936.0
2005-11-15 08:55:00,99.53,99.535,99.525,99.525,14659133.0
2005-11-15 08:56:00,99.522,99.524,99.514,99.52,148841357.0
2005-11-15 08:57:00,99.51,99.532,99.51,99.532,75490731.0
2005-11-15 08:58:00,99.54,99.547,99.515,99.515,30056802.0
2005-11-15 08:59:00,99.525,99.55,99.525,99.55,74593118.0
2005-11-15 09:00:00,99.542,99.557,99.537,99.55,60817544.0
2005-11-15 09:01:00,99.56,99.569,99.54,99.552,15801909.0
2005-11-15 09:02:00,99.555,99.57,99.535,99.55,48119002.0
2005-11-15 09:03:00,99.555,99.559,99.542,99.55,138136824.0
2005-11-15 09:04:00,99.54,99.565,99.538,99.565,55212108.0
2005-11-15 09:05:00,99.555,99.561,99.555,99.555,72456208.0
2005-11-15 09:06:00,99.56,99.585,99.555,99.585,89632552.0
2005-11-15 09:07:00,99.585,99.585,99.553,99.56,31602861.0
2005-11-15 09:08:00,99.57,99.595,99.57,99.585,61167647.0
2005-11-15 09:09:00,99.583,99.59,99.565,99.59,111590989.0
2005-11-15 09:10:00,99.575,99.591,99.568,99.59,22111784.0
2005-11-15 09:11:00,99.575,99.611,99.575,99.605,78295974.0
2005-11-15 09:12:00,99.6,99.6,99.565,99.565,137676232.0
2005-11-15 09:13:00,99.57,99.602,99.57,99.58,19398586.0
2005-11-15 09:14:00,99.57,99.581,99.545,99.545,139334018.0
2005-11-15 09:15:00,99.563,99.572,99.563,99.57,38335141.0
2005-11-15 09:16:00,99.575,99.575,99.552,99.558,87634431.0
2005-11-15 09:17:00,99.555,99.57,99.54,99.553,312295131.0
2005-11-15 09:18:00,99.56,99.56,99.545,99.56,10639702.0
2005-11-15 09:19:00,99.56,99.56,99.534,99.535,334843899.0
2005-11-15 09:20:00,99.525,99.555,99.525,99.54,355131921.0
2005-11-15 09:21:00,99.55,99.57,99.55,99.555,244147151.0
2005-11-15 09:22:00,99.555,99.565,99.555,99.555,167394305.0
2005-11-15 09:23:00,99.55,99.57,99.55,99.558,83173418.0
2005-11-15 09:24:00,99.565,99.59,99.555,99.59,105222029.0
2005-11-15 09:25:00,99.595,99.595,99.57,99.59,118013798.0
2005-11-15 09:26:00,99.59,99.598,99.587,99.59,167908861.0
2005-11-15 09:27:00,99.59,99.598,99.585,99.585,112061224.0
2005-11-15 09:28:00,99.593,99.6,99.59,99.595,309656464.0
2005-11-15 09:29:00,99.597,99.605,99.585,99.585,55770526.0
2005-11-15 09:30:00,99.59,99.596,99.58,99.58,145800307.0
2005-11-15 09:31:00,99.573,99.573,99.563,99.57,85091847.0
2005-11-15 09:32:00,99.575,99.575,99.555,99.563,15775522.0
2005-11-15 09:33:00,99.56,99.565,99.553,99.565,85718769.0
2005-11-15 09:34:00,99.575,99.575,99.56,99.563,63874271.0
2005-11-15 09:35:00,99.57,99.58,99.55,99.58,68376843.0
2005-11-15 09:36:00,99.57,99.583,99.57,99.573,104645318.0
2005-11-15 09:37:00,99.585,99.599,99.581,99.593,29467209.0
2005-11-15 09:38:00,99.595,99.6,99.59,99.595,214002727.0
2005-11-15 09:39:00,99.615,99.615,99.588,99.6,137657327.0
2005-11-15 09:40:00,99.6,99.6,99.569,99.59,95173179.0
2005-11-15 09:41:00,99.59,99.591,99.575,99.583,68432829.0
2005-11-15 09:42:00,99.59,99.59,99.558,99.56,62218507.0
2005-11-15 09:43:00,99.565,99.565,99.545,99.56,91953176.0
2005-11-15 09:44:00,99.56,99.575,99.547,99.555,95082093.0
2005-11-15 09:45:00,99.55,99.571,99.535,99.545,81396394.0
2005-11-15 09:46:00,99.545,99.566,99.545,99.565,87068755.0
2005-11-15 09:47:00,99.573,99.585,99.567,99.57,10820954.0
2005-11-15 09:49:00,99.565,99.575,99.553,99.575,101133293.0
2005-11-15 09:50:00,99.575,99.575,99.552,99.56,410195555.0
2005-11-15 09:51:00,99.555,99.559,99.537,99.54,117816070.0
2005-11-15 09:52:00,99.55,99.553,99.53,99.542,38223808.0
2005-11-15 09:53:00,99.55,99.55,99.53,99.53,371783031.0
2005-11-15 09:54:00,99.528,99.56,99.528,99.56,38130693.0
2005-11-15 09:55:00,99.552,99.57,99.539,99.56,24486593.0
2005-11-15 09:56:00,99.565,99.59,99.565,99.58,14052548.0
2005-11-15 09:57:00,99.573,99.625,99.573,99.61,238762189.0
2005-11-15 09:58:00,99.61,99.62,99.59,99.605,68552327.0
2005-11-15 09:59:00,99.62,99.621,99.601,99.603,55937431.0
2005-11-15 10:00:00,99.605,99.62,99.598,99.62,66158519.0
2005-11-15 10:02:00,99.605,99.628,99.597,99.597,296161548.0
2005-11-15 10:04:00,99.597,99.622,99.58,99.58,37760733.0
2005-11-15 10:05:00,99.59,99.61,99.585,99.59,45014431.0
2005-11-15 10:06:00,99.593,99.605,99.588,99.59,110383505.0
2005-11-15 10:07:00,99.6,99.6,99.584,99.585,86060057.0
2005-11-15 10:08:00,99.577,99.6,99.577,99.6,79901620.0
2005-11-15 10:09:00,99.59,99.608,99.589,99.593,84501601.0
2005-11-15 10:10:00,99.6,99.62,99.595,99.62,132053491.0
2005-11-15 10:11:00,99.62,99.645,99.602,99.63,159656286.0
2005-11-15 10:12:00,99.63,99.63,99.6,99.6,64742573.0
2005-11-15 10:13:00,99.593,99.62,99.593,99.61,26321257.0
2005-11-15 10:14:00,99.6,99.609,99.593,99.593,221245523.0
2005-11-15 10:15:00,99.6,99.618,99.585,99.585,117520083.0
2005-11-15 10:16:00,99.605,99.61,99.6,99.605,39084841.0
2005-11-15 10:17:00,99.603,99.615,99.6,99.615,38980932.0
2005-11-15 10:18:00,99.605,99.618,99.595,99.6,79587187.0
2005-11-15 10:19:00,99.61,99.618,99.601,99.61,165683230.0
2005-11-15 10:20:00,99.603,99.61,99.555,99.61,129620972.0
2005-11-15 10:21:00,99.615,99.621,99.602,99.62,76365197.0
2005-11-15 10:22:00,99.615,99.615,99.591,99.605,164334551.0
2005-11-15 10:23:00,99.61,99.61,99.586,99.592,41545142.0
2005-11-15 10:24:00,99.61,99.615,99.59,99.615,155299503.0
2005-11-15 10:25:00,99.62,99.62,99.585,99.59,244806513.0
2005-11-15 10:26:00,99.6,99.618,99.6,99.61,426677823.0
2005-11-15 10:27:00,99.593,99.6,99.58,99.585,21718071.0
2005-11-15 10:28:00,99.59,99.605,99.59,99.59,85291588.0
2005-11-15 10:30:00,99.595,99.602,99.576,99.58,174685073.0
2005-11-15 10:31:00,99.595,99.6,99.582,99.6,49340828.0
2005-11-15 10:32:00,99.595,99.6,99.59,99.6,43914533.0
2005-11-15 10:33:00,99.59,99.615,99.585,99.615,43009307.0
2005-11-15 10:34:00,99.603,99.61,99.59,99.59,7273694.0
2005-11-15 10:35:00,99.585,99.607,99.585,99.592,119261331.0
2005-11-15 10:36:00,99.595,99.61,99.587,99.61,167329495.0
2005-11-15 10:37:00,99.6,99.64,99.6,99.64,46953348.0
2005-11-15 10:38:00,99.645,99.645,99.617,99.63,55969287.0
2005-11-15 10:39:00,99.625,99.642,99.625,99.633,185171352.0
2005-11-15 10:40:00,99.64,99.64,99.62,99.62,353706763.0
2005-11-15 10:41:00,99.625,99.625,99.607,99.625,107753148.0
2005-11-15 10:42:00,99.59,99.6,99.59,99.59,132248497.0
2005-11-15 10:43:00,99.598,99.605,99.51,99.51,594863673.0
2005-11-15 10:44:00,99.545,99.57,99.545,99.55,99930384.0
2005-11-15 10:45:00,99.54,99.561,99.535,99.54,540126199.0
2005-11-15 10:46:00,99.515,99.548,99.515,99.54,68207557.0
2005-11-15 10:47:00,99.54,99.543,99.525,99.53,257280240.0
2005-11-15 10:48:00,99.533,99.549,99.53,99.53,519372306.0
2005-11-15 10:49:00,99.537,99.585,99.537,99.585,81063072.0
2005-11-15 10:50:00,99.565,99.567,99.545,99.545,103090665.0
2005-11-15 10:51:00,99.545,99.563,99.545,99.563,12345611.0
2005-11-15 10:52:00,99.565,99.595,99.565,99.58,71695771.0
2005-11-15 10:53:00,99.575,99.579,99.565,99.565,21319746.0
2005-11-15 10:54:00,99.563,99.57,99.553,99.553,32002958.0
2005-11-15 10:55:00,99.56,99.57,99.545,99.545,19471567.0
2005-11-15 10:56:00,99.54,99.575,99.54,99.575,355031786.0
2005-11-15 10:57:00,99.573,99.575,99.555,99.555,106176885.0
2005-11-15 10:58:00,99.573,99.588,99.564,99.575,80778664.0
2005-11-15 10:59:00,99.575,99.58,99.562,99.58,200610202.0
2005-11-15 11:00:00,99.58,99.597,99.57,99.585,59618962.0
2005-11-15 11:01:00,99.595,99.635,99.587,99.635,213975083.0
2005-11-15 11:02:00,99.62,99.641,99.617,99.625,89959246.0
2005-11-15 11:03:00,99.613,99.635,99.605,99.605,45247012.0
2005-11-15 11:05:00,99.61,99.613,99.6,99.6,146743522.0
2005-11-15 11:06:00,99.605,99.615,99.593,99.615,37008872.0
2005-11-15 11:07:00,99.618,99.645,99.613,99.613,144296091.0
2005-11-15 11:08:00,99.61,99.625,99.61,99.62,326489770.0
2005-11-15 11:09:00,99.625,99.635,99.591,99.635,15858620.0
2005-11-15 11:10:00,99.643,99.643,99.614,99.63,47023237.0
2005-11-15 11:11:00,99.623,99.64,99.617,99.623,66047160.0
2005-11-15 11:12:00,99.622,99.64,99.622,99.64,56945956.0
2005-11-15 11:13:00,99.627,99.65,99.627,99.635,173631066.0
2005-11-15 11:14:00,99.64,99.642,99.625,99.64,73661122.0
2005-11-15 11:15:00,99.64,99.658,99.64,99.645,45210297.0
2005-11-15 11:16:00,99.655,99.655,99.633,99.64,23306016.0
2005-11-15 11:17:00,99.648,99.665,99.647,99.658,140959772.0
2005-11-15 11:18:00,99.65,99.678,99.647,99.655,117872657.0
2005-11-15 11:19:00,99.66,99.661,99.635,99.66,150478569.0
2005-11-15 11:20:00,99.655,99.675,99.647,99.67,37487909.0
2005-11-15 11:21:00,99.67,99.67,99.66,99.665,3239077.0
2005-11-15 11:22:00,99.67,99.67,99.652,99.665,685295473.0
2005-11-15 11:23:00,99.675,99.675,99.655,99.665,61004961.0
2005-11-15 11:24:00,99.66,99.66,99.629,99.655,819245397.0
2005-11-15 11:25:00,99.655,99.656,99.63,99.65,36137944.0
2005-11-15 11:26:00,99.64,99.663,99.64,99.663,37505164.0
2005-11-15 11:27:00,99.67,99.67,99.64,99.665,40615416.0
2005-11-15 11:28:00,99.665,99.665,99.64,99.64,338753422.0
2005-11-15 11:29:00,99.64,99.652,99.632,99.65,19158271.0
2005-11-15 11:30:00,99.64,99.68,99.635,99.655,46225216.0
2005-11-15 11:31:00,99.655,99.66,99.651,99.66,19413704.0
2005-11-15 11:32:00,99.66,99.665,99.643,99.643,161592535.0
2005-11-15 11:33:00,99.645,99.655,99.645,99.653,32307936.0
2005-11-15 11:34:00,99.66,99.675,99.657,99.675,90765531.0
2005-11-15 11:35:00,99.67,99.67,99.653,99.665,292980494.0
2005-11-15 11:36:00,99.66,99.66,99.64,99.64,16277021.0
2005-11-15 11:37:00,99.657,99.657,99.645,99.65,87506372.0
2005-11-15 11:38:00,99.65,99.685,99.65,99.665,29236081.0
2005-11-15 11:39:00,99.667,99.675,99.666,99.675,42160216.0
2005-11-15 11:40:00,99.685,99.685,99.659,99.663,177037806.0
2005-11-15 11:41:00,99.67,99.687,99.666,99.685,147469945.0
2005-11-15 11:42:00,99.685,99.69,99.68,99.68,6067615.0
2005-11-15 11:44:00,99.675,99.681,99.672,99.68,39244492.0
2005-11-15 11:45:00,99.673,99.685,99.673,99.677,35087519.0
2005-11-15 11:46:00,99.68,99.68,99.668,99.675,68923184.0
2005-11-15 11:47:00,99.675,99.676,99.665,99.665,31710652.0
2005-11-15 11:48:00,99.67,99.685,99.653,99.653,16139876.0
2005-11-15 11:49:00,99.647,99.663,99.647,99.655,170192297.0
2005-11-15 11:50:00,99.655,99.663,99.653,99.655,3368631.0
2005-11-15 11:51:00,99.65,99.67,99.64,99.655,36346874.0
2005-11-15 11:52:00,99.653,99.66,99.64,99.66,59115020.0
2005-11-15 11:53:00,99.665,99.665,99.635,99.64,47557352.0
2005-11-15 11:54:00,99.65,99.65,99.605,99.64,210533120.0
2005-11-15 11:55:00,99.645,99.645,99.63,99.635,113215732.0
2005-11-15 11:56:00,99.645,99.645,99.62,99.625,42976773.0
2005-11-15 11:57:00,99.63,99.635,99.625,99.628,95952639.0
2005-11-15 11:58:00,99.627,99.641,99.623,99.627,98032472.0
2005-11-15 11:59:00,99.63,99.645,99.627,99.632,61799493.0
2005-11-15 12:00:00,99.65,99.66,99.64,99.66,43659433.0
2005-11-15 12:01:00,99.655,99.687,99.654,99.658,459481535.0
2005-11-15 12:02:00,99.66,99.671,99.655,99.655,106961484.0
2005-11-15 12:03:00,99.65,99.65,99.64,99.65,1018453060.0
2005-11-15 12:04:00,99.64,99.655,99.573,99.598,106723637.0
2005-11-15 12:05:00,99.595,99.607,99.58,99.59,43228738.0
2005-11-15 12:06:00,99.585,99.602,99.582,99.595,43128309.0
2005-11-15 12:07:00,99.572,99.625,99.572,99.625,535162040.0
2005-11-15 12:08:00,99.62,99.62,99.597,99.597,96882053.0
2005-11-15 12:09:00,99.6,99.62,99.6,99.61,33574767.0
2005-11-15 12:10:00,99.605,99.614,99.593,99.61,138011870.0
2005-11-15 12:11:00,99.605,99.625,99.595,99.625,114235403.0
2005-11-15 12:12:00,99.61,99.633,99.61,99.615,109136389.0
2005-11-15 12:13:00,99.615,99.627,99.61,99.61,159642127.0
2005-11-15 12:14:00,99.615,99.617,99.592,99.592,64746171.0
2005-11-15 12:15:00,99.595,99.62,99.595,99.605,20030611.0
2005-11-15 12:16:00,99.585,99.609,99.585,99.605,70729926.0
2005-11-15 12:17:00,99.6,99.617,99.59,99.59,60821550.0
2005-11-15 12:18:00,99.578,99.605,99.576,99.59,68861913.0
2005-11-15 12:19:00,99.582,99.602,99.582,99.582,67065109.0
2005-11-15 12:20:00,99.585,99.604,99.585,99.585,38827452.0
2005-11-15 12:21:00,99.595,99.61,99.575,99.575,104151493.0
2005-11-15 12:22:00,99.573,99.59,99.573,99.58,51339019.0
2005-11-15 12:23:00,99.572,99.58,99.57,99.575,74329282.0
2005-11-15 12:24:00,99.585,99.585,99.565,99.57,108998855.0
2005-11-15 12:25:00,99.563,99.58,99.553,99.553,107887404.0
2005-11-15 12:26:00,99.565,99.595,99.56,99.595,47572323.0
2005-11-15 12:27:00,99.585,99.592,99.57,99.57,118858261.0
2005-11-15 12:28:00,99.58,99.58,99.545,99.545,15552397.0
2005-11-15 12:29:00,99.545,99.583,99.545,99.58,38600664.0
2005-11-15 12:30:00,99.572,99.6,99.572,99.6,148927487.0
2005-11-15 12:31:00,99.6,99.6,99.565,99.585,90901914.0
2005-11-15 12:32:00,99.58,99.635,99.58,99.635,130312322.0
2005-11-15 12:33:00,99.63,99.63,99.606,99.61,37927272.0
2005-11-15 12:34:00,99.6,99.605,99.56,99.59,67294047.0
2005-11-15 12:36:00,99.595,99.598,99.575,99.595,100715759.0
2005-11-15 12:38:00,99.593,99.608,99.593,99.602,91660891.0
2005-11-15 12:39:00,99.605,99.752,99.605,99.695,40720683.0
2005-11-15 12:40:00,99.687,99.687,99.638,99.667,268950726.0
2005-11-15 12:41:00,99.68,99.68,99.59,99.61,67178988.0
2005-11-15 12:42:00,99.62,99.63,99.58,99.602,75816098.0
2005-11-15 12:43:00,99.603,99.62,99.561,99.62,74366133.0
2005-11-15 12:44:00,99.62,99.655,99.603,99.655,17213193.0
2005-11-15 12:45:00,99.665,99.665,99.603,99.625,65916564.0
2005-11-15 12:46:00,99.63,99.63,99.567,99.567,209598762.0
2005-11-15 12:47:00,99.573,99.623,99.552,99.602,219750487.0
2005-11-15 12:48:00,99.612,99.612,99.593,99.6,97718275.0
2005-11-15 12:49:00,99.603,99.645,99.603,99.645,72878101.0
2005-11-15 12:50:00,99.647,99.67,99.645,99.645,12910430.0
2005-11-15 12:51:00,99.638,99.665,99.615,99.615,15716422.0
2005-11-15 12:52:00,99.62,99.635,99.6,99.635,35498040.0
2005-11-15 12:53:00,99.63,99.65,99.6,99.6,29762553.0
2005-11-15 12:54:00,99.59,99.59,99.54,99.58,60302400.0
2005-11-15 12:55:00,99.563,99.597,99.563,99.585,27534607.0
2005-11-15 12:56:00,99.6,99.6,99.575,99.575,19606485.0
2005-11-15 12:57:00,99.563,99.566,99.535,99.565,60270069.0
2005-11-15 12:58:00,99.58,99.6,99.565,99.595,19287828.0
2005-11-15 12:59:00,99.6,99.6,99.58,99.59,32476181.0
2005-11-15 13:00:00,99.58,99.61,99.58,99.585,54360555.0
2005-11-15 13:01:00,99.605,99.62,99.583,99.59,481063200.0
2005-11-15 13:02:00,99.6,99.6,99.582,99.583,8931621.0
2005-11-15 13:03:00,99.567,99.62,99.565,99.582,90945003.0
2005-11-15 13:04:00,99.595,99.613,99.57,99.613,152158064.0
2005-11-15 13:06:00,99.62,99.648,99.62,99.63,53070819.0
2005-11-15 13:07:00,99.64,99.663,99.63,99.64,87966053.0
2005-11-15 13:08:00,99.645,99.705,99.645,99.705,110015936.0
2005-11-15 13:09:00,99.7,99.7,99.675,99.69,100915693.0
2005-11-15 13:10:00,99.688,99.691,99.671,99.687,146014768.0
2005-11-15 13:11:00,99.685,99.714,99.685,99.698,41678313.0
2005-11-15 13:12:00,99.705,99.72,99.705,99.705,116513674.0
2005-11-15 13:13:00,99.695,99.725,99.695,99.725,421828458.0
2005-11-15 13:14:00,99.708,99.723,99.695,99.71,425061514.0
2005-11-15 13:15:00,99.725,99.725,99.685,99.685,34187399.0
2005-11-15 13:16:00,99.685,99.692,99.649,99.68,34774725.0
2005-11-15 13:17:00,99.672,99.705,99.64,99.663,25782169.0
2005-11-15 13:18:00,99.665,99.706,99.665,99.705,120396107.0
2005-11-15 13:19:00,99.702,99.742,99.702,99.74,9009319.0
2005-11-15 13:20:00,99.743,99.75,99.735,99.735,378584283.0
2005-11-15 13:21:00,99.745,99.76,99.725,99.735,100844077.0
2005-11-15 13:22:00,99.748,99.79,99.74,99.755,91461144.0
2005-11-15 13:23:00,99.758,99.775,99.75,99.75,253053660.0
2005-11-15 13:24:00,99.745,99.765,99.737,99.765,11783024.0
2005-11-15 13:25:00,99.755,99.785,99.743,99.743,165085759.0
2005-11-15 13:26:00,99.75,99.75,99.71,99.71,40213752.0
2005-11-15 13:27:00,99.715,99.73,99.66,99.68,47669255.0
2005-11-15 13:28:00,99.68,99.705,99.68,99.705,224673033.0
2005-11-15 13:29:00,99.71,99.725,99.69,99.725,87012095.0
2005-11-15 13:30:00,99.725,99.73,99.68,99.73,45469822.0
2005-11-15 13:31:00,99.735,99.735,99.693,99.71,301163622.0
2005-11-15 13:32:00,99.7,99.72,99.7,99.703,22224835.0
2005-11-15 13:33:00,99.71,99.778,99.71,99.778,921633848.0
2005-11-15 13:34:00,99.775,99.797,99.763,99.763,201121763.0
2005-11-15 13:35:00,99.765,99.765,99.753,99.763,85987270.0
2005-11-15 13:36:00,99.77,99.775,99.76,99.76,648948640.0
2005-11-15 13:37:00,99.765,99.765,99.74,99.74,50836010.0
2005-11-15 13:38:00,99.75,99.76,99.735,99.76,360411309.0
2005-11-15 13:39:00,99.76,99.76,99.737,99.75,19525531.0
2005-11-15 13:40:00,99.755,99.755,99.71,99.725,32495340.0
2005-11-15 13:41:00,99.73,99.75,99.715,99.75,54729715.0
2005-11-15 13:42:00,99.743,99.774,99.743,99.758,80397048.0
2005-11-15 13:43:00,99.757,99.783,99.754,99.755,57241636.0
2005-11-15 13:44:00,99.755,99.765,99.735,99.765,113572746.0
2005-11-15 13:45:00,99.765,99.765,99.725,99.755,212582881.0
2005-11-15 13:46:00,99.755,99.765,99.743,99.765,18664501.0
2005-11-15 13:47:00,99.755,99.777,99.755,99.763,20189245.0
2005-11-15 13:48:00,99.765,99.78,99.765,99.78,64949619.0
2005-11-15 13:49:00,99.775,99.79,99.773,99.79,25366523.0
2005-11-15 13:50:00,99.785,99.812,99.785,99.795,72316149.0
2005-11-15 13:51:00,99.793,99.799,99.785,99.795,91558410.0
2005-11-15 13:52:00,99.805,99.815,99.78,99.78,12432695.0
2005-11-15 13:53:00,99.765,99.785,99.755,99.763,84586455.0
2005-11-15 13:54:00,99.763,99.763,99.735,99.735,46572332.0
2005-11-15 13:55:00,99.73,99.755,99.726,99.735,15801063.0
2005-11-15 13:56:00,99.725,99.74,99.705,99.705,43169014.0
2005-11-15 13:57:00,99.708,99.722,99.708,99.715,54189964.0
2005-11-15 13:58:00,99.71,99.71,99.665,99.675,143341959.0
2005-11-15 13:59:00,99.66,99.705,99.645,99.705,97787869.0
2005-11-15 14:00:00,99.715,99.73,99.714,99.715,16625960.0
2005-11-15 14:01:00,99.71,99.733,99.7,99.733,77208636.0
2005-11-15 14:02:00,99.735,99.745,99.709,99.745,83637354.0
2005-11-15 14:03:00,99.735,99.735,99.71,99.722,74190434.0
2005-11-15 14:04:00,99.73,99.762,99.705,99.705,67900192.0
2005-11-15 14:05:00,99.745,99.795,99.745,99.775,229116237.0
2005-11-15 14:06:00,99.775,99.81,99.758,99.793,93679841.0
2005-11-15 14:07:00,99.81,99.81,99.797,99.8,31138208.0
2005-11-15 14:08:00,99.795,99.795,99.765,99.765,37000970.0
2005-11-15 14:09:00,99.76,99.76,99.735,99.755,174766556.0
2005-11-15 14:10:00,99.75,99.795,99.718,99.77,65766244.0
2005-11-15 14:11:00,99.76,99.775,99.745,99.75,81996399.0
2005-11-15 14:12:00,99.76,99.78,99.74,99.755,26300140.0
2005-11-15 14:13:00,99.758,99.758,99.72,99.725,143002427.0
2005-11-15 14:14:00,99.735,99.74,99.71,99.71,70505271.0
2005-11-15 14:15:00,99.72,99.74,99.715,99.73,10329951.0
2005-11-15 14:16:00,99.745,99.759,99.72,99.745,71340447.0
2005-11-15 14:17:00,99.748,99.779,99.748,99.77,84415183.0
2005-11-15 14:18:00,99.773,99.773,99.735,99.765,165442286.0
2005-11-15 14:19:00,99.77,99.78,99.766,99.78,83636616.0
2005-11-15 14:20:00,99.778,99.778,99.765,99.765,77860448.0
2005-11-15 14:22:00,99.76,99.77,99.75,99.77,82175327.0
2005-11-15 14:23:00,99.77,99.787,99.755,99.77,60958459.0
2005-11-15 14:24:00,99.775,99.788,99.74,99.76,109369369.0
2005-11-15 14:25:00,99.765,99.773,99.748,99.768,53572659.0
2005-11-15 14:26:00,99.77,99.79,99.75,99.755,143656061.0
2005-11-15 14:27:00,99.778,99.781,99.769,99.775,87525008.0
2005-11-15 14:28:00,99.765,99.773,99.765,99.765,43084612.0
2005-11-15 14:29:00,99.76,99.779,99.74,99.757,171771235.0
2005-11-15 14:30:00,99.76,99.78,99.76,99.78,94900167.0
2005-11-15 14:31:00,99.785,99.785,99.766,99.77,25727142.0
2005-11-15 14:32:00,99.765,99.785,99.752,99.785,147832906.0
2005-11-15 14:33:00,99.78,99.78,99.757,99.765,65915710.0
2005-11-15 14:34:00,99.745,99.78,99.745,99.78,66173883.0
2005-11-15 14:35:00,99.775,99.775,99.76,99.765,52589186.0
2005-11-15 14:36:00,99.725,99.79,99.725,99.75,51575870.0
2005-11-15 14:37:00,99.755,99.795,99.74,99.795,356046218.0
2005-11-15 14:38:00,99.78,99.805,99.775,99.785,30815863.0
2005-11-15 14:39:00,99.792,99.805,99.785,99.785,64407191.0
2005-11-15 14:40:00,99.793,99.818,99.793,99.81,85615022.0
2005-11-15 14:41:00,99.81,99.82,99.795,99.803,20278834.0
2005-11-15 14:42:00,99.815,99.82,99.808,99.815,357735753.0
2005-11-15 14:43:00,99.805,99.805,99.792,99.792,162046472.0
2005-11-15 14:44:00,99.795,99.806,99.79,99.803,59918313.0
2005-11-15 14:45:00,99.805,99.822,99.805,99.817,25645530.0
2005-11-15 14:46:00,99.81,99.822,99.788,99.788,51559038.0
2005-11-15 14:47:00,99.795,99.82,99.79,99.81,21033313.0
2005-11-15 14:48:00,99.815,99.82,99.8,99.8,146084760.0
2005-11-15 14:49:00,99.815,99.815,99.794,99.81,408120027.0
2005-11-15 14:50:00,99.795,99.821,99.79,99.81,51444380.0
2005-11-15 14:51:00,99.8,99.811,99.79,99.79,68626360.0
2005-11-15 14:52:00,99.795,99.805,99.785,99.793,37465901.0
2005-11-15 14:53:00,99.805,99.805,99.782,99.793,45718500.0
2005-11-15 14:55:00,99.79,99.792,99.782,99.785,102937134.0
2005-11-15 14:56:00,99.775,99.784,99.763,99.763,95982002.0
2005-11-15 14:57:00,99.77,99.78,99.752,99.76,52271851.0
2005-11-15 14:58:00,99.762,99.774,99.76,99.765,23225906.0
2005-11-15 14:59:00,99.773,99.773,99.75,99.75,177339102.0
2005-11-15 15:00:00,99.75,99.77,99.745,99.75,38287502.0
2005-11-15 15:01:00,99.737,99.74,99.727,99.727,20788781.0
2005-11-15 15:02:00,99.723,99.761,99.695,99.72,9229615.0
2005-11-15 15:03:00,99.72,99.722,99.707,99.72,33809388.0
2005-11-15 15:04:00,99.71,99.724,99.69,99.69,435142341.0
2005-11-15 15:05:00,99.692,99.713,99.65,99.67,233063964.0
2005-11-15 15:06:00,99.665,99.68,99.665,99.68,702498718.0
2005-11-15 15:07:00,99.655,99.655,99.603,99.603,53619373.0
2005-11-15 15:08:00,99.61,99.64,99.593,99.62,47026171.0
2005-11-15 15:09:00,99.612,99.615,99.583,99.615,60951566.0
2005-11-15 15:10:00,99.613,99.613,99.569,99.61,111305283.0
2005-11-15 15:11:00,99.595,99.63,99.595,99.615,84963192.0
2005-11-15 15:12:00,99.613,99.632,99.605,99.615,86392223.0
2005-11-15 15:13:00,99.613,99.662,99.613,99.66,121226921.0
2005-11-15 15:14:00,99.67,99.67,99.619,99.652,48755838.0
2005-11-15 15:15:00,99.665,99.675,99.635,99.635,52014369.0
2005-11-15 15:16:00,99.64,99.65,99.615,99.625,21899433.0
2005-11-15 15:17:00,99.62,99.655,99.62,99.62,16003918.0
2005-11-15 15:18:00,99.61,99.635,99.603,99.603,14555823.0
2005-11-15 15:19:00,99.602,99.623,99.602,99.612,143992790.0
2005-11-15 15:20:00,99.605,99.605,99.583,99.583,177480535.0
2005-11-15 15:21:00,99.593,99.603,99.585,99.585,675382127.0
2005-11-15 15:22:00,99.6,99.622,99.577,99.615,56093112.0
2005-11-15 15:23:00,99.602,99.627,99.602,99.622,34167491.0
2005-11-15 15:24:00,99.63,99.63,99.605,99.61,221353312.0
2005-11-15 15:25:00,99.61,99.625,99.598,99.598,49216093.0
2005-11-15 15:26:00,99.603,99.608,99.582,99.582,13898002.0
2005-11-15 15:27:00,99.582,99.61,99.58,99.6,64680401.0
2005-11-15 15:28:00,99.6,99.605,99.58,99.595,129182089.0
2005-11-15 15:29:00,99.595,99.602,99.59,99.59,48285040.0
2005-11-15 15:31:00,99.595,99.628,99.57,99.615,72001836.0
2005-11-15 15:32:00,99.615,99.633,99.587,99.615,109013850.0
2005-11-15 15:33:00,99.612,99.677,99.607,99.665,79235503.0
2005-11-15 15:34:00,99.675,99.715,99.665,99.69,102023386.0
2005-11-15 15:35:00,99.683,99.722,99.65,99.65,51247217.0
2005-11-15 15:36:00,99.665,99.67,99.625,99.645,65061255.0
2005-11-15 15:37:00,99.643,99.655,99.598,99.61,150671454.0
2005-11-15 15:38:00,99.613,99.643,99.613,99.62,136616460.0
2005-11-15 15:39:00,99.607,99.625,99.578,99.625,195815061.0
2005-11-15 15:40:00,99.63,99.635,99.585,99.585,216074767.0
2005-11-15 15:41:00,99.595,99.62,99.595,99.605,173113366.0
2005-11-15 15:42:00,99.615,99.623,99.603,99.623,22795236.0
2005-11-15 15:43:00,99.585,99.654,99.585,99.595,128776288.0
2005-11-15 15:44:00,99.595,99.62,99.58,99.62,155511038.0
2005-11-15 15:45:00,99.625,99.625,99.583,99.6,76461524.0
2005-11-15 15:46:00,99.61,99.715,99.61,99.688,82056843.0
2005-11-15 15:47:00,99.69,99.727,99.69,99.703,67495168.0
2005-11-15 15:48:00,99.692,99.725,99.685,99.71,79572398.0
2005-11-15 15:49:00,99.715,99.742,99.695,99.72,175770816.0
2005-11-15 15:50:00,99.725,99.725,99.705,99.705,22854597.0
2005-11-15 15:51:00,99.692,99.705,99.668,99.668,109425313.0
2005-11-15 15:52:00,99.672,99.74,99.66,99.73,17529054.0
2005-11-15 15:53:00,99.73,99.763,99.723,99.723,35200557.0
2005-11-15 15:54:00,99.73,99.748,99.694,99.723,70937748.0
2005-11-15 15:55:00,99.73,99.785,99.73,99.76,28600618.0
2005-11-15 15:56:00,99.752,99.78,99.751,99.755,167378989.0
2005-11-15 15:57:00,99.74,99.765,99.72,99.73,100170352.0
2005-11-15 15:58:00,99.723,99.735,99.705,99.73,55875833.0
2005-11-15 15:59:00,99.722,99.725,99.695,99.725,39639532.0
2005-11-15 16:00:00,99.72,99.73,99.69,99.69,160490091.0
2005-11-15 16:01:00,99.7,99.7,99.683,99.685,462306798.0
2005-11-15 16:02:00,99.685,99.697,99.68,99.68,66187975.0
2005-11-15 16:03:00,99.68,99.683,99.665,99.667,9111510.0
2005-11-15 16:04:00,99.675,99.713,99.675,99.705,79851508.0
2005-11-15 16:05:00,99.7,99.71,99.665,99.665,134388989.0
2005-11-15 16:06:00,99.665,99.678,99.65,99.66,125766104.0
2005-11-15 16:07:00,99.67,99.695,99.67,99.67,154891707.0
2005-11-15 16:08:00,99.672,99.672,99.65,99.65,32040511.0
2005-11-15 16:09:00,99.65,99.65,99.622,99.632,22486589.0
2005-11-15 16:10:00,99.633,99.68,99.633,99.68,119537608.0
2005-11-15 16:11:00,99.682,99.686,99.662,99.675,51411500.0
2005-11-15 16:12:00,99.68,99.695,99.68,99.695,76761765.0
2005-11-15 16:13:00,99.685,99.685,99.642,99.66,217496228.0
2005-11-15 16:14:00,99.655,99.665,99.643,99.655,13052015.0
2005-11-15 16:15:00,99.65,99.682,99.65,99.67,83862013.0
2005-11-15 16:16:00,99.675,99.675,99.625,99.64,40306494.0
2005-11-15 16:17:00,99.652,99.685,99.64,99.673,93220081.0
2005-11-15 16:18:00,99.67,99.678,99.635,99.643,118010453.0
2005-11-15 16:19:00,99.64,99.67,99.605,99.605,23668917.0
2005-11-15 16:20:00,99.65,99.67,99.637,99.642,43981495.0
2005-11-15 16:21:00,99.645,99.652,99.615,99.615,80768800.0
2005-11-15 16:22:00,99.625,99.63,99.585,99.593,19044952.0
2005-11-15 16:23:00,99.598,99.64,99.598,99.605,206974878.0
2005-11-15 16:24:00,99.6,99.63,99.582,99.582,30413496.0
2005-11-15 16:25:00,99.582,99.601,99.582,99.6,456421479.0
2005-11-15 16:26:00,99.595,99.645,99.595,99.613,52905972.0
2005-11-15 16:27:00,99.62,99.633,99.588,99.625,67108626.0
2005-11-15 16:28:00,99.613,99.635,99.61,99.61,29445992.0
2005-11-15 16:29:00,99.615,99.63,99.585,99.63,53716338.0
2005-11-15 16:30:00,99.628,99.643,99.628,99.633,53173843.0
2005-11-15 16:31:00,99.635,99.657,99.63,99.63,180230555.0
2005-11-15 16:32:00,99.625,99.625,99.607,99.623,85668925.0
2005-11-15 16:33:00,99.633,99.675,99.633,99.655,70120605.0
2005-11-15 16:34:00,99.655,99.675,99.65,99.66,18445250.0
2005-11-15 16:35:00,99.653,99.725,99.65,99.725,71352794.0
2005-11-15 16:36:00,99.723,99.723,99.655,99.71,46689308.0
2005-11-15 16:37:00,99.705,99.713,99.69,99.695,76365418.0
2005-11-15 16:38:00,99.705,99.717,99.68,99.703,34494450.0
2005-11-15 16:39:00,99.705,99.715,99.693,99.698,97461600.0
2005-11-15 16:40:00,99.71,99.715,99.707,99.715,42847416.0
2005-11-15 16:41:00,99.72,99.72,99.69,99.69,130592423.0
2005-11-15 16:42:00,99.695,99.703,99.685,99.685,114025577.0
2005-11-15 16:43:00,99.69,99.705,99.68,99.692,88907278.0
2005-11-15 16:44:00,99.71,99.725,99.705,99.72,82909970.0
2005-11-15 16:45:00,99.715,99.733,99.7,99.7,112806301.0
2005-11-15 16:46:00,99.705,99.705,99.663,99.678,134121906.0
2005-11-15 16:47:00,99.673,99.7,99.673,99.7,40307281.0
2005-11-15 16:48:00,99.7,99.7,99.66,99.688,33823019.0
2005-11-15 16:49:00,99.677,99.722,99.677,99.687,183821314.0
2005-11-15 16:50:00,99.695,99.723,99.685,99.685,14655165.0
2005-11-15 16:51:00,99.675,99.703,99.663,99.663,197539556.0
2005-11-15 16:52:00,99.675,99.7,99.675,99.7,21812383.0
2005-11-15 16:53:00,99.705,99.705,99.619,99.67,38309227.0
2005-11-15 16:54:00,99.675,99.688,99.652,99.67,101728778.0
2005-11-15 16:55:00,99.68,99.689,99.68,99.683,144293193.0
2005-11-15 16:56:00,99.682,99.703,99.668,99.69,131880576.0
2005-11-15 16:57:00,99.685,99.73,99.685,99.715,256483330.0
2005-11-15 16:58:00,99.71,99.71,99.686,99.703,52346095.0
2005-11-15 16:59:00,99.702,99.715,99.685,99.685,206470258.0
2005-11-15 17:00:00,99.68,99.703,99.68,99.703,384454266.0
2005-11-15 17:01:00,99.703,99.703,99.655,99.665,111382990.0
2005-11-15 17:02:00,99.663,99.7,99.663,99.687,27421537.0
2005-11-15 17:03:00,99.68,99.705,99.635,99.705,126994389.0
2005-11-15 17:04:00,99.715,99.73,99.693,99.7,24960767.0
2005-11-15 17:05:00,99.705,99.705,99.65,99.653,140900754.0
2005-11-15 17:06:00,99.655,99.655,99.628,99.63,194630817.0
2005-11-15 17:07:00,99.64,99.665,99.625,99.647,13900981.0
2005-11-15 17:08:00,99.643,99.66,99.59,99.61,64039682.0
2005-11-15 17:09:00,99.597,99.631,99.597,99.61,126161425.0
2005-11-15 17:10:00,99.595,99.612,99.59,99.59,65818783.0
2005-11-15 17:11:00,99.6,99.667,99.6,99.62,168399428.0
2005-11-15 17:12:00,99.645,99.665,99.61,99.637,13750707.0
2005-11-15 17:13:00,99.635,99.665,99.617,99.617,391325309.0
2005-11-15 17:14:00,99.62,99.675,99.62,99.675,111227421.0
2005-11-15 17:15:00,99.672,99.71,99.663,99.7,39448742.0
2005-11-15 17:16:00,99.695,99.695,99.66,99.68,82335566.0
2005-11-15 17:17:00,99.68,99.68,99.647,99.647,25066009.0
2005-11-15 17:18:00,99.655,99.695,99.655,99.675,66545121.0
2005-11-15 17:19:00,99.675,99.718,99.675,99.693,40598764.0
2005-11-15 17:20:00,99.7,99.721,99.7,99.71,36942704.0
2005-11-15 17:21:00,99.7,99.714,99.7,99.705,131237852.0
2005-11-15 17:22:00,99.7,99.701,99.683,99.695,419889941.0
2005-11-15 17:23:00,99.7,99.73,99.69,99.695,31662683.0
2005-11-15 17:24:00,99.655,99.708,99.655,99.708,150996591.0
2005-11-15 17:25:00,99.71,99.725,99.67,99.71,13081765.0
2005-11-15 17:26:00,99.72,99.722,99.677,99.715,21776864.0
2005-11-15 17:27:00,99.7,99.72,99.67,99.68,21798093.0
2005-11-15 17:28:00,99.68,99.685,99.655,99.675,109709845.0
2005-11-15 17:29:00,99.685,99.695,99.653,99.695,60098746.0
2005-11-15 17:30:00,99.695,99.695,99.665,99.665,125808785.0
2005-11-15 17:31:00,99.655,99.705,99.655,99.695,31745714.0
2005-11-15 17:32:00,99.685,99.69,99.65,99.67,17317435.0
2005-11-15 17:33:00,99.66,99.695,99.65,99.67,36099092.0
2005-11-15 17:34:00,99.665,99.672,99.585,99.585,19953342.0
2005-11-15 17:35:00,99.625,99.642,99.615,99.635,467535067.0
2005-11-15 17:36:00,99.63,99.655,99.615,99.615,45903042.0
2005-11-15 17:37:00,99.627,99.64,99.6,99.62,41669817.0
2005-11-15 17:38:00,99.64,99.65,99.615,99.615,7151945.0
2005-11-15 17:39:00,99.61,99.635,99.61,99.63,17347111.0
2005-11-15 17:40:00,99.645,99.66,99.645,99.653,59122712.0
2005-11-15 17:41:00,99.65,99.675,99.65,99.675,32360070.0
2005-11-15 17:42:00,99.655,99.68,99.645,99.665,74525351.0
2005-11-15 17:43:00,99.665,99.69,99.665,99.665,159439959.0
2005-11-15 17:44:00,99.655,99.681,99.645,99.667,94166439.0
2005-11-15 17:45:00,99.67,99.695,99.665,99.665,171100696.0
2005-11-15 17:46:00,99.67,99.705,99.67,99.69,76952290.0
2005-11-15 17:47:00,99.69,99.69,99.65,99.66,30181186.0
2005-11-15 17:48:00,99.65,99.66,99.649,99.655,184238998.0
2005-11-15 17:49:00,99.645,99.678,99.645,99.67,33036351.0
2005-11-15 17:50:00,99.68,99.69,99.67,99.673,22955340.0
2005-11-15 17:51:00,99.675,99.685,99.67,99.685,33688854.0
2005-11-15 17:52:00,99.675,99.695,99.66,99.695,50044401.0
2005-11-15 17:53:00,99.645,99.699,99.645,99.687,99675971.0
2005-11-15 17:54:00,99.7,99.741,99.685,99.713,136082715.0
2005-11-15 17:55:00,99.713,99.73,99.68,99.68,35709546.0
2005-11-15 17:56:00,99.69,99.7,99.665,99.7,33968271.0
2005-11-15 17:57:00,99.69,99.715,99.69,99.715,117495543.0
2005-11-15 17:58:00,99.725,99.74,99.705,99.705,64658418.0
2005-11-15 17:59:00,99.7,99.7,99.63,99.635,33292414.0
2005-11-15 18:00:00,99.65,99.68,99.65,99.67,600642298.0
2005-11-15 18:01:00,99.66,99.695,99.65,99.65,61095179.0
2005-11-15 18:02:00,99.645,99.675,99.645,99.67,244866406.0
2005-11-15 18:03:00,99.667,99.667,99.62,99.62,33641668.0
2005-11-15 18:04:00,99.63,99.653,99.623,99.645,15697144.0
2005-11-15 18:05:00,99.64,99.655,99.63,99.63,127156387.0
2005-11-15 18:06:00,99.625,99.645,99.613,99.613,21326034.0
2005-11-15 18:07:00,99.61,99.62,99.583,99.607,59888386.0
2005-11-15 18:08:00,99.602,99.602,99.545,99.57,127792239.0
2005-11-15 18:09:00,99.565,99.585,99.543,99.585,17076822.0
2005-11-15 18:10:00,99.575,99.602,99.545,99.57,77999386.0
2005-11-15 18:11:00,99.573,99.573,99.54,99.54,374667236.0
2005-11-15 18:12:00,99.54,99.57,99.503,99.53,25003764.0
2005-11-15 18:13:00,99.535,99.542,99.505,99.513,87439826.0
2005-11-15 18:14:00,99.517,99.565,99.517,99.553,32004313.0
2005-11-15 18:15:00,99.545,99.595,99.545,99.545,49662799.0
2005-11-15 18:16:00,99.595,99.595,99.56,99.56,65784737.0
2005-11-15 18:17:00,99.565,99.58,99.545,99.545,25898269.0
2005-11-15 18:18:00,99.54,99.562,99.54,99.56,99789595.0
2005-11-15 18:19:00,99.56,99.56,99.52,99.52,51032977.0
2005-11-15 18:20:00,99.513,99.53,99.49,99.525,98737247.0
2005-11-15 18:21:00,99.52,99.565,99.51,99.565,64793008.0
2005-11-15 18:22:00,99.575,99.575,99.53,99.555,53057435.0
2005-11-15 18:23:00,99.555,99.555,99.505,99.535,59647030.0
2005-11-15 18:24:00,99.535,99.535,99.507,99.53,13383778.0
2005-11-15 18:25:00,99.525,99.525,99.503,99.51,129281148.0
2005-11-15 18:26:00,99.52,99.535,99.52,99.523,129613682.0
2005-11-15 18:27:00,99.525,99.575,99.505,99.515,55013385.0
2005-11-15 18:28:00,99.505,99.53,99.502,99.515,43439183.0
2005-11-15 18:29:00,99.525,99.545,99.485,99.525,104835697.0
2005-11-15 18:30:00,99.52,99.543,99.505,99.505,11083899.0
2005-11-15 18:31:00,99.503,99.515,99.49,99.49,173018646.0
2005-11-15 18:32:00,99.49,99.508,99.485,99.485,86027747.0
2005-11-15 18:33:00,99.498,99.498,99.45,99.458,227409798.0
2005-11-15 18:34:00,99.475,99.56,99.439,99.56,48872174.0
2005-11-15 18:35:00,99.56,99.563,99.463,99.475,10830680.0
2005-11-15 18:36:00,99.472,99.5,99.472,99.483,221726243.0
2005-11-15 18:37:00,99.485,99.497,99.463,99.485,46164278.0
2005-11-15 18:38:00,99.48,99.498,99.467,99.485,173910942.0
2005-11-15 18:39:00,99.48,99.505,99.458,99.47,100214341.0
2005-11-15 18:40:00,99.462,99.475,99.462,99.47,61936084.0
2005-11-15 18:41:00,99.47,99.47,99.44,99.45,40731121.0
2005-11-15 18:42:00,99.44,99.442,99.405,99.405,182185227.0
2005-11-15 18:43:00,99.405,99.445,99.385,99.415,133378150.0
2005-11-15 18:44:00,99.423,99.445,99.395,99.42,158561086.0
2005-11-15 18:45:00,99.425,99.425,99.333,99.36,138453519.0
2005-11-15 18:46:00,99.363,99.4,99.342,99.372,10298650.0
2005-11-15 18:47:00,99.372,99.415,99.372,99.415,152968344.0
2005-11-15 18:48:00,99.405,99.45,99.405,99.445,56051781.0
2005-11-15 18:49:00,99.44,99.44,99.402,99.402,355172430.0
2005-11-15 18:50:00,99.415,99.417,99.41,99.41,23204024.0
2005-11-15 18:51:00,99.415,99.45,99.398,99.41,39626042.0
2005-11-15 18:52:00,99.4,99.425,99.385,99.405,36190570.0
2005-11-15 18:53:00,99.413,99.43,99.395,99.395,55845745.0
2005-11-15 18:54:00,99.41,99.421,99.395,99.41,26681999.0
2005-11-15 18:55:00,99.4,99.45,99.4,99.45,80961168.0
2005-11-15 18:56:00,99.448,99.48,99.425,99.435,115391018.0
2005-11-15 18:57:00,99.44,99.5,99.44,99.5,23179863.0
2005-11-15 18:58:00,99.49,99.542,99.473,99.542,28526739.0
2005-11-15 18:59:00,99.537,99.562,99.537,99.562,52814771.0
2005-11-15 19:00:00,99.562,99.618,99.537,99.585,120164928.0
2005-11-15 19:01:00,99.58,99.596,99.555,99.565,98193087.0
2005-11-15 19:02:00,99.575,99.585,99.555,99.56,12494808.0
2005-11-15 19:03:00,99.555,99.587,99.555,99.58,36530838.0
2005-11-15 19:04:00,99.58,99.593,99.57,99.57,70636125.0
2005-11-15 19:05:00,99.567,99.588,99.555,99.588,272803759.0
2005-11-15 19:06:00,99.58,99.598,99.573,99.585,124120422.0
2005-11-15 19:07:00,99.588,99.595,99.58,99.595,108042348.0
2005-11-15 19:08:00,99.595,99.682,99.595,99.673,42576660.0
2005-11-15 19:09:00,99.68,99.68,99.635,99.655,93124976.0
2005-11-15 19:10:00,99.66,99.66,99.605,99.605,9758535.0
2005-11-15 19:11:00,99.59,99.65,99.587,99.63,17520254.0
2005-11-15 19:12:00,99.63,99.678,99.63,99.678,118662289.0
2005-11-15 19:13:00,99.68,99.698,99.66,99.67,227122392.0
2005-11-15 19:14:00,99.66,99.675,99.595,99.635,76576995.0
2005-11-15 19:15:00,99.655,99.655,99.572,99.593,70222652.0
2005-11-15 19:16:00,99.595,99.665,99.595,99.64,26830494.0
2005-11-15 19:17:00,99.63,99.661,99.63,99.63,457127854.0
2005-11-15 19:18:00,99.62,99.628,99.605,99.605,81680302.0
2005-11-15 19:19:00,99.62,99.65,99.62,99.65,120166790.0
2005-11-15 19:20:00,99.645,99.645,99.633,99.64,115322011.0
2005-11-15 19:21:00,99.655,99.655,99.634,99.643,172082244.0
2005-11-15 19:22:00,99.64,99.65,99.618,99.635,95026101.0
2005-11-15 19:23:00,99.635,99.67,99.635,99.665,27979626.0
2005-11-15 19:24:00,99.673,99.685,99.66,99.677,75147306.0
2005-11-15 19:25:00,99.673,99.691,99.673,99.675,19020268.0
2005-11-15 19:26:00,99.673,99.68,99.65,99.65,16789654.0
2005-11-15 19:27:00,99.65,99.65,99.633,99.633,63619836.0
2005-11-15 19:28:00,99.635,99.663,99.63,99.655,129869336.0
2005-11-15 19:29:00,99.657,99.67,99.64,99.655,115459681.0
2005-11-15 19:30:00,99.642,99.655,99.625,99.645,74825339.0
2005-11-15 19:31:00,99.675,99.675,99.65,99.665,8619359.0
2005-11-15 19:32:00,99.66,99.69,99.63,99.69,501384922.0
2005-11-15 19:33:00,99.69,99.702,99.685,99.685,22567969.0
2005-11-15 19:34:00,99.67,99.67,99.643,99.643,302175057.0
2005-11-15 19:35:00,99.647,99.647,99.63,99.635,12457635.0
2005-11-15 19:36:00,99.63,99.655,99.63,99.655,74845345.0
2005-11-15 19:37:00,99.665,99.683,99.635,99.667,63009306.0
2005-11-15 19:38:00,99.67,99.677,99.64,99.64,96008402.0
2005-11-15 19:39:00,99.645,99.67,99.645,99.67,10589783.0
2005-11-15 19:40:00,99.665,99.665,99.65,99.65,110827248.0
2005-11-15 19:41:00,99.65,99.685,99.65,99.673,67356772.0
2005-11-15 19:42:00,99.67,99.677,99.655,99.665,27866007.0
2005-11-15 19:43:00,99.665,99.68,99.655,99.675,45129341.0
2005-11-15 19:44:00,99.655,99.662,99.643,99.655,52820842.0
2005-11-15 19:45:00,99.655,99.655,99.635,99.65,15085855.0
2005-11-15 19:46:00,99.645,99.65,99.615,99.645,126077187.0
2005-11-15 19:47:00,99.632,99.645,99.595,99.632,77587314.0
2005-11-15 19:48:00,99.64,99.665,99.63,99.655,73602567.0
2005-11-15 19:49:00,99.655,99.675,99.655,99.668,70305538.0
2005-11-15 19:50:00,99.665,99.677,99.65,99.675,38029814.0
2005-11-15 19:51:00,99.673,99.673,99.65,99.655,20866831.0
2005-11-15 19:52:00,99.66,99.67,99.628,99.67,140709242.0
2005-11-15 19:53:00,99.665,99.666,99.65,99.655,72292605.0
2005-11-15 19:54:00,99.652,99.67,99.652,99.67,344672380.0
2005-11-15 19:55:00,99.672,99.695,99.672,99.68,52940670.0
2005-11-15 19:56:00,99.67,99.72,99.665,99.665,220386170.0
2005-11-15 19:57:00,99.7,99.721,99.698,99.717,112381980.0
2005-11-15 19:58:00,99.72,99.735,99.715,99.72,496652931.0
2005-11-15 19:59:00,99.725,99.74,99.71,99.723,53714698.0
2005-11-15 20:00:00,99.73,99.75,99.705,99.75,46944058.0
2005-11-15 20:01:00,99.745,99.746,99.71,99.72,74391179.0
2005-11-15 20:02:00,99.72,99.75,99.72,99.75,9791679.0
2005-11-15 20:03:00,99.745,99.747,99.735,99.735,61195560.0
2005-11-15 20:04:00,99.745,99.745,99.717,99.725,114695651.0
2005-11-15 20:05:00,99.72,99.72,99.71,99.72,116862742.0
2005-11-15 20:06:00,99.718,99.737,99.705,99.71,55260600.0
2005-11-15 20:07:00,99.695,99.697,99.665,99.685,23944570.0
2005-11-15 20:08:00,99.69,99.69,99.675,99.69,214147287.0
2005-11-15 20:09:00,99.675,99.693,99.675,99.68,38075460.0
2005-11-15 20:10:00,99.68,99.684,99.675,99.675,20038335.0
2005-11-15 20:11:00,99.68,99.68,99.67,99.673,98841455.0
2005-11-15 20:12:00,99.68,99.685,99.667,99.667,60924044.0
2005-11-15 20:13:00,99.675,99.679,99.667,99.67,36497760.0
2005-11-15 20:14:00,99.67,99.682,99.663,99.663,23121332.0
2005-11-15 20:15:00,99.663,99.69,99.663,99.685,66201338.0
2005-11-15 20:16:00,99.685,99.685,99.62,99.655,7142423.0
2005-11-15 20:17:00,99.66,99.675,99.66,99.66,37918826.0
2005-11-15 20:18:00,99.66,99.68,99.655,99.67,66996853.0
2005-11-15 20:19:00,99.675,99.68,99.668,99.68,11717123.0
2005-11-15 20:20:00,99.67,99.68,99.67,99.672,44533001.0
2005-11-15 20:21:00,99.675,99.685,99.672,99.675,11681795.0
2005-11-15 20:22:00,99.673,99.68,99.665,99.675,13230404.0
2005-11-15 20:23:00,99.675,99.71,99.675,99.69,28746849.0
2005-11-15 20:24:00,99.685,99.7,99.677,99.685,40856409.0
2005-11-15 20:25:00,99.68,99.685,99.68,99.685,62303359.0
2005-11-15 20:26:00,99.695,99.725,99.695,99.707,106815371.0
2005-11-15 20:27:00,99.717,99.727,99.717,99.725,477945919.0
2005-11-15 20:28:00,99.725,99.74,99.713,99.723,23334114.0
2005-11-15 20:29:00,99.73,99.742,99.725,99.74,175427932.0
2005-11-15 20:30:00,99.735,99.74,99.722,99.725,159438294.0
2005-11-15 20:31:00,99.72,99.74,99.708,99.73,48804419.0
2005-11-15 20:32:00,99.715,99.727,99.71,99.725,60799787.0
2005-11-15 20:33:00,99.72,99.72,99.695,99.695,21897601.0
2005-11-15 20:34:00,99.695,99.717,99.69,99.69,55685264.0
2005-11-15 20:35:00,99.695,99.695,99.645,99.685,148658792.0
2005-11-15 20:36:00,99.685,99.706,99.685,99.698,65322140.0
2005-11-15 20:37:00,99.69,99.69,99.675,99.675,263655822.0
2005-11-15 20:38:00,99.673,99.678,99.655,99.677,91360473.0
2005-11-15 20:39:00,99.672,99.685,99.672,99.685,46504542.0
2005-11-15 20:40:00,99.68,99.693,99.68,99.682,51395207.0
2005-11-15 20:41:00,99.685,99.701,99.684,99.685,114572208.0
2005-11-15 20:42:00,99.69,99.695,99.677,99.69,61791106.0
2005-11-15 20:43:00,99.693,99.693,99.659,99.68,23455570.0
2005-11-15 20:44:00,99.675,99.685,99.665,99.673,67809274.0
2005-11-15 20:45:00,99.673,99.69,99.645,99.68,110064812.0
2005-11-15 20:46:00,99.685,99.685,99.658,99.66,67728013.0
2005-11-15 20:47:00,99.663,99.673,99.663,99.673,55069745.0
2005-11-15 20:48:00,99.67,99.675,99.663,99.665,101548739.0
2005-11-15 20:49:00,99.655,99.705,99.655,99.705,47112643.0
2005-11-15 20:50:00,99.69,99.7,99.685,99.7,85196040.0
2005-11-15 20:51:00,99.695,99.699,99.678,99.698,177522452.0
2005-11-15 20:52:00,99.695,99.72,99.69,99.72,12479301.0
2005-11-15 20:53:00,99.715,99.721,99.71,99.715,72250611.0
2005-11-15 20:54:00,99.72,99.72,99.705,99.705,19231402.0
2005-11-15 20:55:00,99.7,99.71,99.693,99.71,89254719.0
2005-11-15 20:56:00,99.72,99.73,99.702,99.725,21564988.0
2005-11-15 20:57:00,99.72,99.729,99.71,99.725,31703600.0
2005-11-15 20:58:00,99.72,99.735,99.72,99.735,18680068.0
2005-11-15 20:59:00,99.735,99.745,99.735,99.745,16760356.0
2005-11-15 21:00:00,99.742,99.747,99.72,99.73,78372715.0
2005-11-15 21:01:00,99.735,99.735,99.698,99.7,143948681.0
2005-11-15 21:02:00,99.705,99.72,99.702,99.72,140772507.0
2005-11-15 21:03:00,99.712,99.732,99.712,99.727,16327207.0
2005-11-15 21:04:00,99.73,99.73,99.7,99.7,50603073.0
2005-11-15 21:05:00,99.71,99.715,99.695,99.715,309458447.0
2005-11-15 21:06:00,99.702,99.715,99.702,99.71,4719420.0
2005-11-15 21:07:00,99.71,99.71,99.691,99.695,52767842.0
2005-11-15 21:08:00,99.695,99.705,99.68,99.705,36788870.0
2005-11-15 21:09:00,99.7,99.705,99.685,99.705,104952025.0
2005-11-15 21:10:00,99.693,99.711,99.69,99.69,121593515.0
2005-11-15 21:11:00,99.69,99.706,99.69,99.703,23218877.0
2005-11-15 21:12:00,99.705,99.711,99.66,99.695,126247403.0
2005-11-15 21:13:00,99.695,99.725,99.689,99.71,112156888.0
2005-11-15 21:14:00,99.7,99.72,99.697,99.697,104892523.0
2005-11-15 21:15:00,99.715,99.715,99.687,99.695,127514285.0
2005-11-15 21:16:00,99.705,99.705,99.68,99.7,30160280.0
2005-11-15 21:17:00,99.692,99.705,99.692,99.695,145177858.0
2005-11-15 21:18:00,99.695,99.718,99.695,99.705,59385182.0
2005-11-15 21:19:00,99.702,99.705,99.688,99.705,15793086.0
2005-11-15 21:20:00,99.705,99.715,99.695,99.695,9021014.0
2005-11-15 21:21:00,99.695,99.695,99.66,99.675,131873389.0
2005-11-15 21:22:00,99.663,99.685,99.659,99.685,72516550.0
2005-11-15 21:23:00,99.67,99.69,99.67,99.688,60390224.0
2005-11-15 21:24:00,99.683,99.685,99.663,99.67,126005727.0
2005-11-15 21:25:00,99.675,99.675,99.655,99.655,38045303.0
2005-11-15 21:26:00,99.66,99.678,99.655,99.67,106318492.0
2005-11-15 21:27:00,99.67,99.705,99.67,99.705,30615981.0
2005-11-15 21:28:00,99.685,99.694,99.66,99.66,12710327.0
2005-11-15 21:29:00,99.665,99.666,99.63,99.65,56520641.0
2005-11-15 21:30:00,99.647,99.647,99.62,99.62,14923635.0
2005-11-15 21:31:00,99.623,99.653,99.621,99.65,69802061.0
2005-11-15 21:32:00,99.642,99.67,99.642,99.663,14262004.0
2005-11-15 21:33:00,99.66,99.66,99.637,99.64,193577058.0
2005-11-15 21:34:00,99.643,99.655,99.643,99.655,25754632.0
2005-11-15 21:35:00,99.65,99.65,99.633,99.635,99297520.0
2005-11-15 21:36:00,99.632,99.64,99.62,99.64,108996141.0
2005-11-15 21:37:00,99.64,99.655,99.637,99.638,46731814.0
2005-11-15 21:38:00,99.635,99.643,99.635,99.635,108324834.0
2005-11-15 21:39:00,99.64,99.646,99.64,99.64,55984659.0
2005-11-15 21:40:00,99.635,99.64,99.623,99.64,50970483.0
2005-11-15 21:41:00,99.64,99.655,99.63,99.655,88710661.0
2005-11-15 21:42:00,99.655,99.667,99.643,99.647,33962549.0
2005-11-15 21:43:00,99.66,99.666,99.618,99.633,26965346.0
2005-11-15 21:44:00,99.635,99.65,99.62,99.64,57572785.0
2005-11-15 21:45:00,99.64,99.663,99.619,99.663,35448105.0
2005-11-15 21:46:00,99.66,99.66,99.608,99.62,54329439.0
2005-11-15 21:47:00,99.625,99.639,99.62,99.625,57055834.0
2005-11-15 21:48:00,99.622,99.63,99.622,99.63,17020203.0
2005-11-15 21:49:00,99.628,99.628,99.614,99.625,97158646.0
2005-11-15 21:50:00,99.63,99.64,99.625,99.64,126719273.0
2005-11-15 21:51:00,99.633,99.641,99.623,99.64,83743029.0
2005-11-15 21:52:00,99.635,99.635,99.615,99.615,96399819.0
2005-11-15 21:53:00,99.622,99.64,99.615,99.635,15695358.0
2005-11-15 21:54:00,99.627,99.645,99.62,99.645,126814831.0
2005-11-15 21:55:00,99.64,99.641,99.625,99.63,210281845.0
2005-11-15 21:56:00,99.635,99.65,99.612,99.65,226104529.0
2005-11-15 21:57:00,99.65,99.65,99.63,99.65,41624083.0
2005-11-15 21:58:00,99.64,99.66,99.633,99.645,29351129.0
2005-11-15 21:59:00,99.65,99.69,99.65,99.69,38645209.0
2005-11-15 22:00:00,99.695,99.695,99.67,99.67,12842915.0
2005-11-15 22:01:00,99.67,99.67,99.607,99.645,627695712.0
2005-11-15 22:02:00,99.643,99.645,99.619,99.645,358845393.0
2005-11-15 22:03:00,99.63,99.645,99.625,99.625,60343003.0
2005-11-15 22:04:00,99.64,99.65,99.637,99.64,90621172.0
2005-11-15 22:05:00,99.637,99.652,99.63,99.63,36075733.0
2005-11-15 22:06:00,99.63,99.653,99.63,99.643,157058645.0
2005-11-15 22:07:00,99.65,99.65,99.602,99.63,109243439.0
2005-11-15 22:08:00,99.635,99.635,99.62,99.62,2415502.0
2005-11-15 22:09:00,99.625,99.64,99.617,99.64,23387471.0
2005-11-15 22:10:00,99.637,99.655,99.623,99.655,28407620.0
2005-11-15 22:11:00,99.648,99.67,99.646,99.66,317362618.0
2005-11-15 22:12:00,99.655,99.663,99.643,99.643,54949770.0
2005-11-15 22:13:00,99.643,99.665,99.635,99.635,55963429.0
2005-11-15 22:14:00,99.633,99.635,99.612,99.635,18516610.0
2005-11-15 22:15:00,99.63,99.64,99.62,99.64,165781137.0
2005-11-15 22:16:00,99.64,99.641,99.628,99.628,143535350.0
2005-11-15 22:17:00,99.625,99.625,99.578,99.585,21464369.0
2005-11-15 22:18:00,99.622,99.635,99.612,99.613,49332368.0
2005-11-15 22:19:00,99.62,99.62,99.607,99.61,44714961.0
2005-11-15 22:20:00,99.605,99.625,99.605,99.625,26161506.0
2005-11-15 22:21:00,99.63,99.644,99.615,99.64,134534659.0
2005-11-15 22:22:00,99.632,99.632,99.604,99.605,45692513.0
2005-11-15 22:23:00,99.603,99.611,99.6,99.605,60521260.0
2005-11-15 22:24:00,99.605,99.623,99.603,99.623,113846791.0
2005-11-15 22:25:00,99.575,99.627,99.575,99.627,9017258.0
2005-11-15 22:26:00,99.64,99.64,99.619,99.633,56512951.0
2005-11-15 22:27:00,99.633,99.64,99.63,99.63,51898392.0
2005-11-15 22:28:00,99.645,99.645,99.623,99.632,83572270.0
2005-11-15 22:29:00,99.64,99.653,99.635,99.64,75768798.0
2005-11-15 22:30:00,99.655,99.669,99.62,99.665,468732923.0
2005-11-15 22:31:00,99.66,99.685,99.66,99.66,62962995.0
2005-11-15 22:32:00,99.615,99.667,99.615,99.655,27604857.0
2005-11-15 22:33:00,99.655,99.68,99.633,99.657,119705337.0
2005-11-15 22:34:00,99.665,99.666,99.642,99.665,44374983.0
2005-11-15 22:35:00,99.645,99.645,99.635,99.635,92914415.0
2005-11-15 22:36:00,99.64,99.655,99.635,99.655,68894192.0
2005-11-15 22:37:00,99.643,99.665,99.643,99.65,78963615.0
2005-11-15 22:38:00,99.65,99.653,99.637,99.637,116069264.0
2005-11-15 22:39:00,99.655,99.655,99.64,99.652,74332647.0
2005-11-15 22:40:00,99.665,99.665,99.63,99.635,174337237.0
2005-11-15 22:41:00,99.637,99.644,99.635,99.635,22266548.0
2005-11-15 22:42:00,99.63,99.641,99.575,99.615,73219893.0
2005-11-15 22:43:00,99.63,99.636,99.625,99.625,17640531.0
2005-11-15 22:44:00,99.62,99.64,99.62,99.633,57069534.0
2005-11-15 22:45:00,99.622,99.642,99.622,99.625,28759212.0
2005-11-15 22:46:00,99.64,99.653,99.63,99.63,263198573.0
2005-11-15 22:47:00,99.625,99.635,99.615,99.622,104170915.0
2005-11-15 22:48:00,99.635,99.635,99.6,99.61,25182607.0
2005-11-15 22:49:00,99.613,99.63,99.613,99.62,793144053.0
2005-11-15 22:50:00,99.625,99.643,99.625,99.643,15355399.0
2005-11-15 22:51:00,99.653,99.655,99.635,99.65,45811104.0
2005-11-15 22:52:00,99.655,99.682,99.635,99.637,28056035.0
2005-11-15 22:53:00,99.643,99.685,99.643,99.662,79573513.0
2005-11-15 22:54:00,99.67,99.685,99.655,99.67,99633422.0
2005-11-15 22:55:00,99.668,99.678,99.665,99.67,53850791.0
2005-11-15 22:56:00,99.66,99.675,99.653,99.66,585381836.0
2005-11-15 22:57:00,99.663,99.664,99.659,99.66,89455173.0
2005-11-15 22:58:00,99.66,99.669,99.65,99.65,65658613.0
2005-11-15 22:59:00,99.642,99.662,99.642,99.655,122333517.0
2005-11-15 23:00:00,99.658,99.66,99.64,99.64,40556222.0
2005-11-15 23:01:00,99.64,99.658,99.633,99.645,35831794.0
2005-11-15 23:02:00,99.642,99.65,99.64,99.65,24651308.0
2005-11-15 23:03:00,99.647,99.655,99.647,99.655,770421.0
2005-11-15 23:04:00,99.65,99.67,99.65,99.655,10150382.0
2005-11-15 23:05:00,99.64,99.655,99.64,99.645,87175651.0
2005-11-15 23:06:00,99.65,99.65,99.638,99.647,51150709.0
2005-11-15 23:07:00,99.645,99.656,99.638,99.638,134825392.0
2005-11-15 23:08:00,99.645,99.645,99.612,99.64,106459259.0
2005-11-15 23:09:00,99.637,99.661,99.637,99.66,56923373.0
2005-11-15 23:10:00,99.66,99.66,99.638,99.645,55510939.0
2005-11-15 23:11:00,99.645,99.659,99.645,99.652,70714933.0
2005-11-15 23:12:00,99.66,99.665,99.615,99.65,13196523.0
2005-11-15 23:13:00,99.66,99.665,99.645,99.653,46121206.0
2005-11-15 23:14:00,99.655,99.66,99.653,99.655,21708266.0
2005-11-15 23:15:00,99.665,99.665,99.643,99.665,80447840.0
2005-11-15 23:16:00,99.67,99.67,99.649,99.65,67331625.0
2005-11-15 23:17:00,99.65,99.663,99.65,99.65,28338384.0
2005-11-15 23:18:00,99.653,99.663,99.645,99.663,47471317.0
2005-11-15 23:19:00,99.655,99.673,99.655,99.673,250417080.0
2005-11-15 23:20:00,99.67,99.685,99.67,99.67,101922789.0
2005-11-15 23:21:00,99.67,99.675,99.655,99.675,84833451.0
2005-11-15 23:22:00,99.675,99.685,99.675,99.68,11824509.0
2005-11-15 23:23:00,99.673,99.685,99.673,99.675,24017720.0
2005-11-15 23:24:00,99.68,99.68,99.667,99.675,142488619.0
2005-11-15 23:25:00,99.673,99.675,99.645,99.675,14719377.0
2005-11-15 23:26:00,99.665,99.675,99.665,99.675,27703809.0
2005-11-15 23:27:00,99.67,99.67,99.655,99.665,7919803.0
2005-11-15 23:28:00,99.652,99.663,99.651,99.655,110012418.0
2005-11-15 23:29:00,99.66,99.66,99.625,99.655,25829641.0
2005-11-15 23:30:00,99.66,99.69,99.66,99.683,6448383.0
2005-11-15 23:31:00,99.68,99.68,99.667,99.67,66198357.0
2005-11-15 23:32:00,99.665,99.675,99.66,99.663,306768906.0
2005-11-15 23:33:00,99.67,99.685,99.67,99.685,25860253.0
2005-11-15 23:34:00,99.682,99.69,99.675,99.685,90109694.0
2005-11-15 23:35:00,99.69,99.69,99.665,99.665,73623930.0
2005-11-15 23:36:00,99.675,99.675,99.655,99.665,74771987.0
2005-11-15 23:37:00,99.67,99.67,99.643,99.66,4746992.0
2005-11-15 23:38:00,99.653,99.661,99.643,99.643,118706183.0
2005-11-15 23:39:00,99.645,99.66,99.63,99.63,460942396.0
2005-11-15 23:40:00,99.633,99.643,99.625,99.625,82449288.0
2005-11-15 23:41:00,99.635,99.638,99.628,99.628,25666945.0
2005-11-15 23:42:00,99.628,99.648,99.627,99.635,48549786.0
2005-11-15 23:43:00,99.625,99.633,99.625,99.633,47890566.0
2005-11-15 23:44:00,99.63,99.665,99.63,99.665,74360983.0
2005-11-15 23:45:00,99.652,99.665,99.65,99.65,374639680.0
2005-11-15 23:46:00,99.652,99.665,99.65,99.655,30582893.0
2005-11-15 23:47:00,99.655,99.66,99.655,99.66,9856365.0
2005-11-15 23:48:00,99.655,99.673,99.655,99.67,23573276.0
2005-11-15 23:49:00,99.67,99.67,99.662,99.665,27395810.0
2005-11-15 23:50:00,99.668,99.675,99.663,99.675,184048346.0
2005-11-15 23:51:00,99.66,99.675,99.655,99.655,96098331.0
2005-11-15 23:52:00,99.665,99.674,99.665,99.673,73742755.0
2005-11-15 23:53:00,99.68,99.68,99.661,99.663,29819474.0
2005-11-15 23:54:00,99.655,99.682,99.655,99.682,22130259.0
2005-11-15 23:55:00,99.69,99.703,99.688,99.7,4754696.0
2005-11-15 23:56:00,99.7,99.721,99.7,99.7,43935381.0
2005-11-15 23:57:00,99.705,99.705,99.655,99.655,115376109.0
2005-11-15 23:58:00,99.667,99.689,99.667,99.675,81886419.0
2005-11-15 23:59:00,99.68,99.685,99.67,99.675,79116981.0
2005-11-16 00:00:00,99.67,99.68,99.67,99.672,29101854.0
2005-11-16 00:01:00,99.68,99.68,99.68,99.68,596501.0
2005-11-16 00:02:00,99.68,99.68,99.67,99.67,3648025.0
2005-11-16 00:03:00,99.67,99.68,99.67,99.678,509335455.0
2005-11-16 00:04:00,99.68,99.68,99.665,99.665,40906286.0
2005-11-16 00:05:00,99.675,99.68,99.675,99.68,22557461.0
2005-11-16 00:06:00,99.672,99.672,99.665,99.67,82962332.0
2005-11-16 00:07:00,99.67,99.673,99.67,99.673,5152611.0
2005-11-16 00:08:00,99.685,99.685,99.685,99.685,555632.0
2005-11-16 00:09:00,99.68,99.68,99.68,99.68,813370.0
2005-11-16 00:10:00,99.675,99.68,99.67,99.67,275693092.0
2005-11-16 00:11:00,99.675,99.675,99.675,99.675,1302034.0
2005-11-16 00:12:00,99.67,99.67,99.665,99.665,489506460.0
2005-11-16 00:47:00,99.705,99.725,99.705,99.71,94132080.0
2005-11-16 00:48:00,99.715,99.725,99.71,99.715,52790295.0
2005-11-16 00:49:00,99.707,99.72,99.707,99.72,137066864.0
2005-11-16 00:50:00,99.72,99.725,99.675,99.71,20069193.0
2005-11-16 00:51:00,99.713,99.721,99.708,99.71,68657657.0
2005-11-16 00:52:00,99.7,99.71,99.7,99.705,48035263.0
2005-11-16 00:53:00,99.715,99.715,99.7,99.708,239145395.0
2005-11-16 00:54:00,99.71,99.713,99.697,99.702,102961281.0
2005-11-16 00:55:00,99.702,99.702,99.683,99.683,36619262.0
2005-11-16 00:56:00,99.695,99.695,99.675,99.685,98936871.0
2005-11-16 00:57:00,99.677,99.705,99.677,99.683,100159511.0
2005-11-16 00:58:00,99.685,99.688,99.677,99.682,102774249.0
2005-11-16 00:59:00,99.69,99.69,99.683,99.685,96317026.0
2005-11-16 01:00:00,99.685,99.695,99.675,99.695,202078919.0
2005-11-16 01:01:00,99.695,99.695,99.68,99.695,66266007.0
2005-11-16 01:02:00,99.68,99.69,99.675,99.69,69827199.0
2005-11-16 01:03:00,99.68,99.683,99.67,99.67,196203922.0
2005-11-16 01:04:00,99.68,99.685,99.67,99.68,22036261.0
2005-11-16 01:05:00,99.68,99.68,99.668,99.67,75823326.0
2005-11-16 01:06:00,99.665,99.665,99.653,99.653,20719784.0
2005-11-16 01:07:00,99.65,99.673,99.635,99.635,41055615.0
2005-11-16 01:08:00,99.65,99.657,99.637,99.637,207406499.0
2005-11-16 01:09:00,99.65,99.65,99.623,99.625,74323212.0
2005-11-16 01:10:00,99.64,99.656,99.632,99.632,156987407.0
2005-11-16 01:11:00,99.64,99.64,99.595,99.635,70453241.0
2005-11-16 01:12:00,99.64,99.64,99.612,99.612,59360201.0
2005-11-16 01:13:00,99.625,99.63,99.612,99.612,67372715.0
2005-11-16 01:14:00,99.625,99.625,99.61,99.615,101083084.0
2005-11-16 01:15:00,99.62,99.627,99.612,99.627,16478944.0
2005-11-16 01:16:00,99.635,99.635,99.618,99.625,51357278.0
2005-11-16 01:17:00,99.625,99.63,99.618,99.63,50277017.0
2005-11-16 01:18:00,99.63,99.63,99.615,99.62,308049400.0
2005-11-16 01:19:00,99.625,99.63,99.62,99.62,42828640.0
2005-11-16 01:20:00,99.635,99.635,99.62,99.63,181101644.0
2005-11-16 01:21:00,99.635,99.635,99.62,99.63,88909850.0
2005-11-16 01:22:00,99.63,99.63,99.6,99.6,16459348.0
2005-11-16 01:23:00,99.605,99.622,99.598,99.62,208968128.0
2005-11-16 01:24:00,99.613,99.636,99.613,99.635,22127672.0
2005-11-16 01:25:00,99.635,99.645,99.63,99.635,13309464.0
2005-11-16 01:26:00,99.635,99.635,99.628,99.63,14477253.0
2005-11-16 01:27:00,99.625,99.635,99.62,99.625,151876466.0
2005-11-16 01:28:00,99.625,99.625,99.605,99.62,27869122.0
2005-11-16 01:29:00,99.615,99.615,99.6,99.6,127510129.0
2005-11-16 01:30:00,99.6,99.623,99.599,99.608,122167312.0
2005-11-16 01:31:00,99.6,99.617,99.59,99.59,113046898.0
2005-11-16 01:32:00,99.592,99.612,99.592,99.595,38692658.0
2005-11-16 01:33:00,99.583,99.62,99.583,99.6,54286580.0
2005-11-16 01:34:00,99.61,99.61,99.585,99.6,614497511.0
2005-11-16 01:35:00,99.565,99.612,99.565,99.575,156699996.0
2005-11-16 01:36:00,99.608,99.66,99.608,99.64,58357634.0
2005-11-16 01:37:00,99.64,99.647,99.63,99.63,98760763.0
2005-11-16 01:38:00,99.637,99.653,99.632,99.653,146838469.0
2005-11-16 01:39:00,99.655,99.66,99.649,99.658,190747917.0
2005-11-16 01:40:00,99.647,99.82,99.647,99.795,98712275.0
2005-11-16 01:41:00,99.788,99.82,99.77,99.82,156335480.0
2005-11-16 01:42:00,99.823,99.83,99.815,99.825,15780433.0
2005-11-16 01:43:00,99.825,99.83,99.815,99.82,37189776.0
2005-11-16 01:44:00,99.822,99.83,99.82,99.823,108766587.0
2005-11-16 01:45:00,99.822,99.826,99.74,99.75,32861949.0
2005-11-16 01:46:00,99.747,99.778,99.747,99.76,268100931.0
2005-11-16 01:47:00,99.76,99.766,99.76,99.765,40381934.0
2005-11-16 01:48:00,99.77,99.77,99.755,99.755,60554446.0
2005-11-16 01:49:00,99.765,99.765,99.735,99.735,19430842.0
2005-11-16 01:50:00,99.74,99.759,99.74,99.75,51485793.0
2005-11-16 01:51:00,99.763,99.763,99.735,99.738,33688780.0
2005-11-16 01:52:00,99.73,99.74,99.73,99.74,122649667.0
2005-11-16 01:53:00,99.74,99.74,99.716,99.72,43654511.0
2005-11-16 01:54:00,99.725,99.725,99.69,99.7,79959347.0
2005-11-16 01:55:00,99.715,99.715,99.694,99.698,43007210.0
2005-11-16 01:56:00,99.693,99.702,99.691,99.695,18843321.0
2005-11-16 01:57:00,99.69,99.69,99.665,99.665,26838363.0
2005-11-16 01:58:00,99.675,99.69,99.655,99.655,89286729.0
2005-11-16 01:59:00,99.653,99.653,99.641,99.645,48955859.0
2005-11-16 02:00:00,99.645,99.645,99.608,99.613,54196680.0
2005-11-16 02:01:00,99.615,99.635,99.61,99.635,97156399.0
2005-11-16 02:02:00,99.625,99.64,99.615,99.64,28484784.0
2005-11-16 02:03:00,99.645,99.645,99.63,99.633,17141199.0
2005-11-16 02:04:00,99.638,99.645,99.633,99.645,46159934.0
2005-11-16 02:05:00,99.63,99.645,99.63,99.645,82076933.0
2005-11-16 02:06:00,99.64,99.64,99.625,99.64,44068757.0
2005-11-16 02:07:00,99.64,99.64,99.61,99.61,133721827.0
2005-11-16 02:08:00,99.618,99.653,99.616,99.653,35424584.0
2005-11-16 02:09:00,99.64,99.65,99.635,99.65,47583912.0
2005-11-16 02:10:00,99.645,99.655,99.645,99.655,19867938.0
2005-11-16 02:11:00,99.645,99.67,99.645,99.67,55341296.0
2005-11-16 02:12:00,99.665,99.684,99.665,99.67,38525026.0
2005-11-16 02:13:00,99.67,99.688,99.667,99.667,266025935.0
2005-11-16 02:14:00,99.67,99.677,99.652,99.652,32306281.0
2005-11-16 02:15:00,99.653,99.66,99.65,99.652,106456480.0
2005-11-16 02:16:00,99.65,99.663,99.635,99.645,36421286.0
2005-11-16 02:17:00,99.645,99.659,99.641,99.653,14480119.0
2005-11-16 02:18:00,99.65,99.655,99.648,99.648,153752435.0
2005-11-16 02:19:00,99.655,99.655,99.637,99.637,95226967.0
2005-11-16 02:20:00,99.648,99.655,99.64,99.655,176651157.0
2005-11-16 02:21:00,99.653,99.653,99.64,99.647,149896359.0
2005-11-16 02:22:00,99.64,99.65,99.637,99.64,90365784.0
2005-11-16 02:23:00,99.64,99.65,99.638,99.638,60386625.0
2005-11-16 02:24:00,99.605,99.645,99.605,99.605,144543865.0
2005-11-16 02:25:00,99.64,99.655,99.64,99.65,589050501.0
2005-11-16 02:26:00,99.64,99.65,99.635,99.643,51529741.0
2005-11-16 02:27:00,99.655,99.655,99.64,99.642,38758548.0
2005-11-16 02:28:00,99.64,99.653,99.64,99.64,103551247.0
2005-11-16 02:29:00,99.648,99.648,99.61,99.61,118955510.0
2005-11-16 02:30:00,99.61,99.625,99.61,99.625,136010805.0
2005-11-16 02:31:00,99.63,99.63,99.62,99.625,29197613.0
2005-11-16 02:32:00,99.625,99.635,99.62,99.625,163995752.0
2005-11-16 02:33:00,99.63,99.63,99.62,99.625,14429635.0
2005-11-16 02:34:00,99.625,99.635,99.62,99.625,12501844.0
2005-11-16 02:35:00,99.625,99.63,99.623,99.623,23368541.0
2005-11-16 02:36:00,99.63,99.635,99.615,99.625,202077289.0
2005-11-16 02:37:00,99.62,99.63,99.62,99.63,15399840.0
2005-11-16 02:38:00,99.63,99.63,99.618,99.625,93050600.0
2005-11-16 02:39:00,99.62,99.635,99.613,99.635,170064465.0
2005-11-16 02:40:00,99.62,99.63,99.62,99.625,45557538.0
2005-11-16 02:41:00,99.62,99.63,99.615,99.63,311570134.0
2005-11-16 02:42:00,99.63,99.641,99.63,99.635,50820801.0
2005-11-16 02:43:00,99.635,99.635,99.623,99.635,54455810.0
2005-11-16 02:44:00,99.627,99.64,99.618,99.64,15988109.0
2005-11-16 02:45:00,99.635,99.665,99.635,99.665,109825168.0
2005-11-16 02:46:00,99.652,99.665,99.65,99.665,74182685.0
2005-11-16 02:47:00,99.652,99.659,99.64,99.64,55821143.0
2005-11-16 02:48:00,99.635,99.66,99.603,99.66,67213546.0
2005-11-16 02:49:00,99.652,99.69,99.652,99.69,168568032.0
2005-11-16 02:50:00,99.675,99.702,99.675,99.69,74405057.0
2005-11-16 02:51:00,99.677,99.7,99.677,99.68,211509789.0
2005-11-16 02:52:00,99.665,99.7,99.665,99.7,40349501.0
2005-11-16 02:53:00,99.703,99.719,99.699,99.705,22411879.0
2005-11-16 02:54:00,99.71,99.72,99.7,99.72,81311880.0
2005-11-16 02:55:00,99.72,99.722,99.695,99.72,23303998.0
2005-11-16 02:56:00,99.71,99.72,99.705,99.71,208129763.0
2005-11-16 02:57:00,99.72,99.722,99.69,99.69,76472672.0
2005-11-16 02:58:00,99.705,99.705,99.685,99.695,61878800.0
2005-11-16 02:59:00,99.695,99.695,99.675,99.685,187526845.0
2005-11-16 03:00:00,99.685,99.72,99.685,99.72,103823466.0
2005-11-16 03:01:00,99.712,99.712,99.695,99.705,94046714.0
2005-11-16 03:02:00,99.703,99.703,99.685,99.697,96150058.0
2005-11-16 03:03:00,99.705,99.715,99.695,99.715,92793912.0
2005-11-16 03:04:00,99.703,99.715,99.7,99.702,37951355.0
2005-11-16 03:05:00,99.702,99.719,99.702,99.71,101579801.0
2005-11-16 03:06:00,99.708,99.715,99.708,99.715,264395127.0
2005-11-16 03:07:00,99.705,99.705,99.69,99.69,49312455.0
2005-11-16 03:08:00,99.7,99.7,99.69,99.693,71795106.0
2005-11-16 03:09:00,99.69,99.705,99.655,99.7,20990684.0
2005-11-16 03:10:00,99.7,99.7,99.687,99.687,129785874.0
2005-11-16 03:11:00,99.695,99.705,99.69,99.695,51138522.0
2005-11-16 03:12:00,99.69,99.703,99.69,99.695,100289879.0
2005-11-16 03:13:00,99.71,99.714,99.693,99.705,83079532.0
2005-11-16 03:14:00,99.69,99.69,99.662,99.667,48345804.0
2005-11-16 03:15:00,99.68,99.69,99.67,99.688,111066652.0
2005-11-16 03:16:00,99.69,99.695,99.68,99.69,22685651.0
2005-11-16 03:17:00,99.688,99.695,99.683,99.683,103246433.0
2005-11-16 03:18:00,99.68,99.695,99.645,99.645,41786115.0
2005-11-16 03:19:00,99.69,99.69,99.67,99.67,38160673.0
2005-11-16 03:20:00,99.675,99.695,99.665,99.695,152225705.0
2005-11-16 03:21:00,99.685,99.69,99.68,99.69,67432123.0
2005-11-16 03:22:00,99.695,99.695,99.668,99.67,146382880.0
2005-11-16 03:23:00,99.672,99.685,99.635,99.685,55388630.0
2005-11-16 03:24:00,99.68,99.68,99.672,99.675,26512299.0
2005-11-16 03:25:00,99.68,99.705,99.68,99.705,103673656.0
2005-11-16 03:26:00,99.7,99.704,99.685,99.698,100134926.0
2005-11-16 03:27:00,99.69,99.699,99.67,99.67,550761449.0
2005-11-16 03:28:00,99.68,99.685,99.672,99.685,28665016.0
2005-11-16 03:29:00,99.675,99.675,99.66,99.66,91476445.0
2005-11-16 03:30:00,99.67,99.67,99.665,99.665,73523568.0
2005-11-16 03:31:00,99.66,99.66,99.66,99.66,11634967.0
2005-11-16 03:32:00,99.657,99.66,99.657,99.66,4577733.0
2005-11-16 03:33:00,99.67,99.67,99.663,99.663,3671216.0
2005-11-16 03:34:00,99.665,99.665,99.665,99.665,16557590.0
2005-11-16 03:35:00,99.67,99.67,99.67,99.67,193558.0
2005-11-16 03:36:00,99.66,99.663,99.66,99.663,10165143.0
2005-11-16 03:37:00,99.675,99.675,99.675,99.675,1471072.0
2005-11-16 03:38:00,99.665,99.665,99.663,99.663,4367160.0
2005-11-16 03:39:00,99.655,99.675,99.655,99.675,20372156.0
2005-11-16 03:40:00,99.678,99.686,99.678,99.683,88832117.0
2005-11-16 03:41:00,99.69,99.7,99.66,99.692,297900947.0
2005-11-16 03:42:00,99.7,99.702,99.7,99.702,5724237.0
2005-11-16 03:43:00,99.705,99.705,99.695,99.695,31056542.0
2005-11-16 03:44:00,99.69,99.72,99.69,99.72,39364723.0
2005-11-16 03:45:00,99.715,99.74,99.715,99.725,110555784.0
2005-11-16 03:46:00,99.72,99.736,99.72,99.735,13691690.0
2005-11-16 03:47:00,99.735,99.74,99.735,99.74,493006827.0
2005-11-16 03:48:00,99.745,99.745,99.745,99.745,1198375.0
2005-11-16 03:49:00,99.74,99.74,99.715,99.715,302162522.0
2005-11-16 03:50:00,99.72,99.72,99.72,99.72,809807.0
2005-11-16 03:51:00,99.725,99.725,99.725,99.725,531807.0
2005-11-16 03:52:00,99.713,99.713,99.71,99.71,4860954.0
2005-11-16 03:53:00,99.71,99.71,99.702,99.702,79056915.0
2005-11-16 03:54:00,99.71,99.71,99.685,99.685,23509599.0
2005-11-16 03:55:00,99.675,99.685,99.675,99.68,39193529.0
2005-11-16 03:56:00,99.678,99.694,99.678,99.68,504892383.0
2005-11-16 03:57:00,99.68,99.68,99.68,99.68,3630960.0
2005-11-16 03:58:00,99.68,99.68,99.68,99.68,571525.0
2005-11-16 03:59:00,99.672,99.692,99.672,99.68,32057562.0
2005-11-16 04:00:00,99.685,99.712,99.685,99.69,72791412.0
2005-11-16 04:01:00,99.685,99.695,99.68,99.687,77018826.0
2005-11-16 04:02:00,99.675,99.695,99.675,99.695,105956571.0
2005-11-16 04:03:00,99.69,99.69,99.673,99.68,42331037.0
2005-11-16 04:04:00,99.68,99.685,99.673,99.68,4419686.0
2005-11-16 04:05:00,99.672,99.672,99.65,99.655,24337689.0
2005-11-16 04:06:00,99.663,99.663,99.63,99.65,29041169.0
2005-11-16 04:07:00,99.643,99.643,99.635,99.635,80303558.0
2005-11-16 04:08:00,99.625,99.667,99.625,99.64,103142996.0
2005-11-16 04:09:00,99.655,99.655,99.635,99.648,203368337.0
2005-11-16 04:10:00,99.645,99.65,99.64,99.65,26477055.0
2005-11-16 04:11:00,99.65,99.65,99.615,99.615,21579345.0
2005-11-16 04:12:00,99.62,99.645,99.62,99.645,10462122.0
2005-11-16 04:13:00,99.645,99.655,99.64,99.642,27914287.0
2005-11-16 04:14:00,99.64,99.655,99.64,99.642,383223877.0
2005-11-16 04:15:00,99.655,99.655,99.638,99.64,78357195.0
2005-11-16 04:16:00,99.643,99.643,99.613,99.615,52871015.0
2005-11-16 04:17:00,99.625,99.625,99.56,99.568,53902284.0
2005-11-16 04:18:00,99.568,99.605,99.568,99.605,23465849.0
2005-11-16 04:19:00,99.595,99.613,99.595,99.603,90108512.0
2005-11-16 04:20:00,99.6,99.615,99.6,99.615,458557916.0
2005-11-16 04:21:00,99.613,99.625,99.613,99.623,113714135.0
2005-11-16 04:22:00,99.63,99.63,99.623,99.63,4959248.0
2005-11-16 04:23:00,99.625,99.65,99.623,99.645,72636472.0
2005-11-16 04:24:00,99.635,99.657,99.635,99.64,67138364.0
2005-11-16 04:25:00,99.635,99.64,99.625,99.632,100121883.0
2005-11-16 04:26:00,99.635,99.651,99.633,99.64,24044864.0
2005-11-16 04:27:00,99.633,99.66,99.633,99.635,320720228.0
2005-11-16 04:28:00,99.64,99.644,99.64,99.64,66873782.0
2005-11-16 04:29:00,99.643,99.645,99.635,99.64,6380116.0
2005-11-16 04:30:00,99.635,99.64,99.625,99.64,25130998.0
2005-11-16 04:31:00,99.635,99.64,99.627,99.632,104129123.0
2005-11-16 04:32:00,99.645,99.655,99.645,99.655,2729236.0
2005-11-16 04:33:00,99.665,99.665,99.655,99.655,26111036.0
2005-11-16 04:34:00,99.665,99.665,99.653,99.653,13624007.0
2005-11-16 04:35:00,99.655,99.66,99.647,99.66,144614452.0
2005-11-16 04:36:00,99.655,99.665,99.653,99.653,22990063.0
2005-11-16 04:37:00,99.66,99.665,99.655,99.655,11874381.0
2005-11-16 04:38:00,99.655,99.655,99.65,99.65,78995668.0
2005-11-16 04:39:00,99.65,99.665,99.65,99.65,102765463.0
2005-11-16 04:40:00,99.653,99.658,99.65,99.655,252080811.0
2005-11-16 04:41:00,99.663,99.673,99.66,99.673,52379252.0
2005-11-16 04:42:00,99.67,99.685,99.67,99.68,27679610.0
2005-11-16 04:43:00,99.68,99.69,99.675,99.69,66395447.0
2005-11-16 04:44:00,99.685,99.695,99.682,99.695,75836950.0
2005-11-16 04:45:00,99.685,99.69,99.683,99.685,21934187.0
2005-11-16 04:46:00,99.683,99.695,99.675,99.69,46479095.0
2005-11-16 04:47:00,99.68,99.695,99.645,99.69,14503267.0
2005-11-16 04:48:00,99.682,99.69,99.675,99.685,75204648.0
2005-11-16 04:49:00,99.685,99.695,99.685,99.69,55577632.0
2005-11-16 04:50:00,99.69,99.695,99.68,99.687,51795605.0
2005-11-16 04:51:00,99.69,99.69,99.669,99.675,111045436.0
2005-11-16 04:52:00,99.668,99.668,99.655,99.655,146533416.0
2005-11-16 04:53:00,99.657,99.66,99.648,99.66,47449637.0
2005-11-16 04:54:00,99.655,99.66,99.65,99.65,96582823.0
2005-11-16 04:55:00,99.665,99.665,99.65,99.66,10137204.0
2005-11-16 04:56:00,99.665,99.665,99.657,99.657,783347.0
2005-11-16 04:57:00,99.66,99.671,99.659,99.662,23655415.0
2005-11-16 04:58:00,99.665,99.67,99.641,99.67,33490790.0
2005-11-16 04:59:00,99.67,99.67,99.665,99.67,942310.0
2005-11-16 05:00:00,99.665,99.679,99.665,99.672,120442566.0
2005-11-16 05:01:00,99.68,99.68,99.67,99.67,68983625.0
2005-11-16 05:02:00,99.67,99.673,99.67,99.673,13403274.0
2005-11-16 05:03:00,99.675,99.68,99.67,99.67,564277865.0
2005-11-16 05:04:00,99.68,99.68,99.675,99.675,1102949.0
2005-11-16 05:05:00,99.67,99.675,99.655,99.67,96431887.0
2005-11-16 05:06:00,99.662,99.67,99.66,99.663,85701144.0
2005-11-16 05:07:00,99.675,99.675,99.675,99.675,2142380.0
2005-11-16 05:08:00,99.67,99.675,99.655,99.673,41775583.0
2005-11-16 05:09:00,99.663,99.675,99.663,99.675,14885032.0
2005-11-16 05:10:00,99.67,99.68,99.67,99.68,822015740.0
2005-11-16 05:11:00,99.68,99.695,99.68,99.695,24518165.0
2005-11-16 05:12:00,99.682,99.699,99.672,99.675,96606617.0
2005-11-16 05:13:00,99.68,99.69,99.675,99.69,280356380.0
2005-11-16 05:14:00,99.682,99.695,99.682,99.695,20452251.0
2005-11-16 05:15:00,99.69,99.695,99.68,99.68,54438532.0
2005-11-16 05:16:00,99.685,99.69,99.68,99.69,16635734.0
2005-11-16 05:17:00,99.675,99.695,99.645,99.68,81247107.0
2005-11-16 05:18:00,99.685,99.69,99.678,99.687,21804298.0
2005-11-16 05:19:00,99.685,99.715,99.685,99.715,167890257.0
2005-11-16 05:20:00,99.702,99.715,99.7,99.715,74125097.0
2005-11-16 05:21:00,99.697,99.72,99.688,99.71,110384459.0
2005-11-16 05:22:00,99.71,99.73,99.71,99.713,76656262.0
2005-11-16 05:23:00,99.725,99.74,99.724,99.74,70537716.0
2005-11-16 05:24:00,99.735,99.745,99.732,99.735,86015936.0
2005-11-16 05:25:00,99.745,99.745,99.735,99.735,12038695.0
2005-11-16 05:26:00,99.73,99.733,99.727,99.727,64756835.0
2005-11-16 05:27:00,99.735,99.735,99.695,99.695,24596016.0
2005-11-16 05:28:00,99.74,99.773,99.74,99.74,62364301.0
2005-11-16 05:29:00,99.745,99.753,99.705,99.745,447435012.0
2005-11-16 05:30:00,99.73,99.75,99.725,99.75,71258156.0
2005-11-16 05:31:00,99.743,99.8,99.743,99.8,13560046.0
2005-11-16 05:32:00,99.8,99.821,99.8,99.803,56626723.0
2005-11-16 05:33:00,99.803,99.835,99.803,99.835,10035395.0
2005-11-16 05:34:00,99.827,99.827,99.775,99.775,8633085.0
2005-11-16 05:35:00,99.823,99.825,99.815,99.815,105160529.0
2005-11-16 05:36:00,99.815,99.815,99.803,99.803,10977839.0
2005-11-16 05:37:00,99.805,99.832,99.805,99.832,49752297.0
2005-11-16 05:38:00,99.84,99.846,99.838,99.84,126075026.0
2005-11-16 05:39:00,99.835,99.835,99.782,99.805,24548660.0
2005-11-16 05:40:00,99.81,99.81,99.802,99.81,40661053.0
2005-11-16 05:41:00,99.803,99.814,99.801,99.812,45958978.0
2005-11-16 05:42:00,99.775,99.775,99.775,99.775,235107.0
2005-11-16 05:43:00,99.818,99.843,99.818,99.82,134939690.0
2005-11-16 05:44:00,99.82,99.82,99.785,99.82,157123626.0
2005-11-16 05:45:00,99.825,99.846,99.823,99.823,16931792.0
2005-11-16 05:46:00,99.825,99.825,99.76,99.773,52170623.0
2005-11-16 05:47:00,99.775,99.78,99.775,99.775,35087396.0
2005-11-16 05:48:00,99.78,99.79,99.766,99.768,289353223.0
2005-11-16 05:49:00,99.775,99.779,99.769,99.777,30105575.0
2005-11-16 05:50:00,99.77,99.775,99.755,99.775,22071981.0
2005-11-16 05:51:00,99.77,99.775,99.77,99.775,2302891.0
2005-11-16 05:52:00,99.77,99.77,99.76,99.77,109068925.0
2005-11-16 05:53:00,99.763,99.77,99.76,99.76,162940805.0
2005-11-16 05:54:00,99.76,99.77,99.76,99.767,38313224.0
2005-11-16 05:55:00,99.77,99.79,99.77,99.78,84385115.0
2005-11-16 05:56:00,99.765,99.805,99.765,99.79,61517999.0
2005-11-16 05:57:00,99.805,99.805,99.77,99.793,376187639.0
2005-11-16 05:58:00,99.795,99.815,99.77,99.8,589884146.0
2005-11-16 05:59:00,99.8,99.8,99.775,99.775,13173572.0
2005-11-16 06:00:00,99.77,99.775,99.76,99.76,36100149.0
2005-11-16 06:01:00,99.755,99.77,99.75,99.77,27255205.0
2005-11-16 06:02:00,99.79,99.8,99.77,99.8,45431219.0
2005-11-16 06:03:00,99.8,99.815,99.795,99.795,206676901.0
2005-11-16 06:04:00,99.79,99.815,99.79,99.79,231971138.0
2005-11-16 06:05:00,99.795,99.799,99.777,99.777,121493420.0
2005-11-16 06:06:00,99.785,99.798,99.785,99.792,16862223.0
2005-11-16 06:07:00,99.785,99.835,99.785,99.785,99074841.0
2005-11-16 06:08:00,99.79,99.813,99.79,99.813,89383107.0
2005-11-16 06:09:00,99.82,99.85,99.82,99.83,136580379.0
2005-11-16 06:10:00,99.825,99.825,99.805,99.818,97607642.0
2005-11-16 06:11:00,99.82,99.82,99.792,99.792,15550666.0
2005-11-16 06:12:00,99.795,99.823,99.785,99.785,63052087.0
2005-11-16 06:13:00,99.78,99.81,99.75,99.79,57932862.0
2005-11-16 06:14:00,99.793,99.8,99.755,99.8,36167843.0
2005-11-16 06:15:00,99.8,99.805,99.79,99.795,53003852.0
2005-11-16 06:16:00,99.793,99.824,99.793,99.82,25828874.0
2005-11-16 06:17:00,99.807,99.807,99.785,99.785,34969676.0
2005-11-16 06:18:00,99.785,99.793,99.779,99.78,89462144.0
2005-11-16 06:19:00,99.78,99.785,99.77,99.775,51371174.0
2005-11-16 06:20:00,99.78,99.79,99.778,99.79,56831448.0
2005-11-16 06:21:00,99.785,99.785,99.78,99.785,108465842.0
2005-11-16 06:22:00,99.788,99.8,99.788,99.8,49295161.0
2005-11-16 06:23:00,99.795,99.795,99.78,99.78,80998798.0
2005-11-16 06:24:00,99.785,99.79,99.78,99.79,106314265.0
2005-11-16 06:25:00,99.795,99.805,99.793,99.793,26976673.0
2005-11-16 06:26:00,99.79,99.805,99.789,99.8,209069077.0
2005-11-16 06:27:00,99.803,99.803,99.782,99.782,13959092.0
2005-11-16 06:28:00,99.79,99.795,99.777,99.783,77171986.0
2005-11-16 06:29:00,99.78,99.784,99.767,99.767,15088095.0
2005-11-16 06:30:00,99.77,99.805,99.77,99.805,59652391.0
2005-11-16 06:31:00,99.8,99.825,99.8,99.825,11977315.0
2005-11-16 06:32:00,99.835,99.835,99.8,99.82,30785298.0
2005-11-16 06:33:00,99.82,99.82,99.795,99.8,115891098.0
2005-11-16 06:34:00,99.805,99.823,99.805,99.815,37833435.0
2005-11-16 06:35:00,99.81,99.823,99.81,99.813,118974348.0
2005-11-16 06:36:00,99.81,99.82,99.81,99.81,28531414.0
2005-11-16 06:37:00,99.825,99.825,99.81,99.813,65936123.0
2005-11-16 06:38:00,99.825,99.825,99.81,99.815,122718583.0
2005-11-16 06:39:00,99.815,99.825,99.815,99.815,8369064.0
2005-11-16 06:40:00,99.815,99.825,99.805,99.812,16565016.0
2005-11-16 06:41:00,99.815,99.822,99.805,99.805,65866441.0
2005-11-16 06:42:00,99.805,99.815,99.802,99.802,133730531.0
2005-11-16 06:43:00,99.81,99.821,99.81,99.81,31425802.0
2005-11-16 06:44:00,99.815,99.835,99.807,99.835,129614028.0
2005-11-16 06:45:00,99.817,99.833,99.81,99.81,103027722.0
2005-11-16 06:46:00,99.82,99.825,99.805,99.815,105351198.0
2005-11-16 06:47:00,99.815,99.825,99.775,99.815,114791240.0
2005-11-16 06:48:00,99.813,99.84,99.813,99.84,23618021.0
2005-11-16 06:49:00,99.84,99.845,99.832,99.833,117549800.0
2005-11-16 06:50:00,99.845,99.845,99.819,99.82,113437117.0
2005-11-16 06:51:00,99.825,99.838,99.822,99.835,37981488.0
2005-11-16 06:52:00,99.835,99.845,99.83,99.84,52589041.0
2005-11-16 06:53:00,99.84,99.845,99.832,99.832,5094916.0
2005-11-16 06:54:00,99.845,99.845,99.83,99.84,326674192.0
2005-11-16 06:55:00,99.83,99.845,99.83,99.84,51098728.0
2005-11-16 06:56:00,99.837,99.845,99.832,99.832,16429069.0
2005-11-16 06:57:00,99.84,99.845,99.83,99.835,135632052.0
2005-11-16 06:58:00,99.83,99.845,99.825,99.845,152326646.0
2005-11-16 06:59:00,99.84,99.845,99.825,99.832,80242363.0
2005-11-16 07:00:00,99.835,99.836,99.825,99.825,17762142.0
2005-11-16 07:01:00,99.825,99.836,99.825,99.83,16997332.0
2005-11-16 07:02:00,99.835,99.835,99.82,99.82,32637019.0
2005-11-16 07:03:00,99.825,99.825,99.81,99.82,20487352.0
2005-11-16 07:04:00,99.81,99.841,99.81,99.82,98645801.0
2005-11-16 07:05:00,99.825,99.833,99.82,99.82,17752610.0
2005-11-16 07:06:00,99.815,99.82,99.815,99.815,72468018.0
2005-11-16 07:07:00,99.82,99.82,99.812,99.815,11808575.0
2005-11-16 07:08:00,99.818,99.825,99.805,99.815,172519391.0
2005-11-16 07:09:00,99.82,99.82,99.81,99.81,79786515.0
2005-11-16 07:10:00,99.825,99.825,99.805,99.805,44703144.0
2005-11-16 07:11:00,99.815,99.815,99.805,99.81,104884051.0
2005-11-16 07:12:00,99.813,99.828,99.813,99.823,58992763.0
2005-11-16 07:13:00,99.82,99.835,99.82,99.835,68419044.0
2005-11-16 07:14:00,99.83,99.835,99.785,99.823,116742479.0
2005-11-16 07:15:00,99.823,99.862,99.823,99.845,72819239.0
2005-11-16 07:16:00,99.85,99.85,99.827,99.833,23644728.0
2005-11-16 07:17:00,99.83,99.835,99.817,99.83,66356429.0
2005-11-16 07:18:00,99.825,99.831,99.814,99.815,120247912.0
2005-11-16 07:19:00,99.812,99.85,99.802,99.82,47871841.0
2005-11-16 07:20:00,99.825,99.825,99.81,99.812,45119378.0
2005-11-16 07:21:00,99.817,99.827,99.816,99.823,94380653.0
2005-11-16 07:22:00,99.825,99.825,99.8,99.8,242419834.0
2005-11-16 07:23:00,99.808,99.815,99.803,99.805,69788613.0
2005-11-16 07:24:00,99.805,99.822,99.77,99.815,152799668.0
2005-11-16 07:25:00,99.81,99.823,99.81,99.815,52217988.0
2005-11-16 07:26:00,99.815,99.82,99.81,99.82,20703037.0
2005-11-16 07:27:00,99.825,99.825,99.794,99.795,61907937.0
2005-11-16 07:28:00,99.81,99.815,99.795,99.8,52074710.0
2005-11-16 07:29:00,99.805,99.815,99.797,99.805,149161093.0
2005-11-16 07:30:00,99.81,99.84,99.795,99.84,159828657.0
2005-11-16 07:31:00,99.833,99.84,99.833,99.835,21683964.0
2005-11-16 07:32:00,99.835,99.845,99.832,99.837,464747113.0
2005-11-16 07:33:00,99.827,99.838,99.825,99.835,103143463.0
2005-11-16 07:34:00,99.825,99.825,99.81,99.81,57028247.0
2005-11-16 07:35:00,99.815,99.82,99.805,99.815,44764337.0
2005-11-16 07:36:00,99.82,99.823,99.815,99.815,29119577.0
2005-11-16 07:37:00,99.815,99.823,99.793,99.793,13718793.0
2005-11-16 07:38:00,99.795,99.815,99.795,99.815,11787887.0
2005-11-16 07:39:00,99.812,99.82,99.8,99.82,48616814.0
2005-11-16 07:40:00,99.83,99.835,99.82,99.835,12584171.0
2005-11-16 07:41:00,99.83,99.83,99.815,99.82,70337904.0
2005-11-16 07:42:00,99.82,99.846,99.82,99.84,40856399.0
2005-11-16 07:43:00,99.835,99.843,99.795,99.835,7460231.0
2005-11-16 07:44:00,99.835,99.863,99.835,99.863,60930824.0
2005-11-16 07:45:00,99.863,99.863,99.84,99.84,23169989.0
2005-11-16 07:46:00,99.84,99.855,99.835,99.855,40284500.0
2005-11-16 07:47:00,99.857,99.88,99.857,99.87,66810003.0
2005-11-16 07:48:00,99.863,99.871,99.859,99.86,101251238.0
2005-11-16 07:49:00,99.855,99.86,99.85,99.86,19401951.0
2005-11-16 07:50:00,99.86,99.86,99.845,99.845,39136048.0
2005-11-16 07:51:00,99.86,99.875,99.825,99.84,216814101.0
2005-11-16 07:52:00,99.835,99.835,99.815,99.815,21945348.0
2005-11-16 07:53:00,99.83,99.875,99.83,99.858,51776072.0
2005-11-16 07:54:00,99.86,99.863,99.84,99.84,115477012.0
2005-11-16 07:55:00,99.845,99.858,99.835,99.845,126833630.0
2005-11-16 07:56:00,99.835,99.85,99.815,99.845,65205709.0
2005-11-16 07:57:00,99.85,99.85,99.81,99.81,10800442.0
2005-11-16 07:58:00,99.81,99.813,99.803,99.805,72633447.0
2005-11-16 07:59:00,99.81,99.83,99.81,99.82,45400442.0
2005-11-16 08:00:00,99.813,99.83,99.811,99.815,58189467.0
2005-11-16 08:01:00,99.82,99.84,99.82,99.84,547095106.0
2005-11-16 08:02:00,99.837,99.84,99.827,99.83,110753896.0
2005-11-16 08:03:00,99.795,99.875,99.795,99.81,236541994.0
2005-11-16 08:04:00,99.82,99.852,99.82,99.842,54275858.0
2005-11-16 08:05:00,99.84,99.85,99.84,99.842,373750162.0
2005-11-16 08:06:00,99.845,99.85,99.835,99.845,75383323.0
2005-11-16 08:07:00,99.85,99.855,99.84,99.85,135375446.0
2005-11-16 08:08:00,99.845,99.846,99.813,99.813,20029595.0
2005-11-16 08:09:00,99.815,99.835,99.815,99.835,40778268.0
2005-11-16 08:10:00,99.838,99.839,99.823,99.825,66938529.0
2005-11-16 08:11:00,99.825,99.838,99.82,99.82,78192469.0
2005-11-16 08:12:00,99.812,99.833,99.812,99.832,82233504.0
2005-11-16 08:13:00,99.845,99.847,99.83,99.845,122726746.0
2005-11-16 08:14:00,99.85,99.866,99.85,99.855,15276815.0
2005-11-16 08:15:00,99.855,99.863,99.845,99.845,50124160.0
2005-11-16 08:16:00,99.865,99.865,99.85,99.855,47241014.0
2005-11-16 08:17:00,99.855,99.867,99.843,99.85,28431800.0
2005-11-16 08:18:00,99.853,99.867,99.843,99.85,61965752.0
2005-11-16 08:19:00,99.85,99.855,99.84,99.845,103287277.0
2005-11-16 08:20:00,99.85,99.85,99.842,99.845,11457083.0
2005-11-16 08:21:00,99.84,99.855,99.84,99.85,94926246.0
2005-11-16 08:22:00,99.847,99.847,99.834,99.835,65477820.0
2005-11-16 08:23:00,99.825,99.825,99.81,99.81,68703275.0
2005-11-16 08:24:00,99.815,99.823,99.797,99.797,13261268.0
2005-11-16 08:25:00,99.793,99.81,99.793,99.81,324989312.0
2005-11-16 08:26:00,99.825,99.825,99.812,99.82,24535735.0
2005-11-16 08:27:00,99.82,99.82,99.765,99.8,490256116.0
2005-11-16 08:28:00,99.805,99.815,99.8,99.815,8085703.0
2005-11-16 08:29:00,99.795,99.802,99.795,99.802,71221531.0
2005-11-16 08:30:00,99.815,99.82,99.814,99.817,85517950.0
2005-11-16 08:31:00,99.815,99.82,99.807,99.815,135789768.0
2005-11-16 08:32:00,99.813,99.825,99.81,99.82,68927230.0
2005-11-16 08:33:00,99.82,99.829,99.82,99.823,18341331.0
2005-11-16 08:34:00,99.825,99.89,99.825,99.89,20046660.0
2005-11-16 08:35:00,99.887,99.887,99.86,99.873,70920453.0
2005-11-16 08:36:00,99.875,99.875,99.865,99.865,28658841.0
2005-11-16 08:37:00,99.865,99.88,99.865,99.88,96639986.0
2005-11-16 08:38:00,99.883,99.907,99.883,99.885,173190660.0
2005-11-16 08:39:00,99.87,99.876,99.865,99.865,105858280.0
2005-11-16 08:40:00,99.87,99.87,99.85,99.85,130219758.0
2005-11-16 08:41:00,99.835,99.85,99.835,99.84,81843989.0
2005-11-16 08:42:00,99.85,99.861,99.85,99.86,422406076.0
2005-11-16 08:43:00,99.87,99.891,99.87,99.885,24662649.0
2005-11-16 08:44:00,99.883,99.905,99.883,99.905,69630795.0
2005-11-16 08:45:00,99.875,99.9,99.875,99.88,83480863.0
2005-11-16 08:46:00,99.89,99.89,99.87,99.88,236069416.0
2005-11-16 08:47:00,99.878,99.895,99.87,99.87,121133408.0
2005-11-16 08:48:00,99.87,99.879,99.829,99.86,18696248.0
2005-11-16 08:49:00,99.875,99.877,99.86,99.86,9340993.0
2005-11-16 08:50:00,99.855,99.88,99.855,99.88,85758338.0
2005-11-16 08:51:00,99.873,99.893,99.873,99.885,41639766.0
2005-11-16 08:52:00,99.885,99.898,99.875,99.898,101610411.0
2005-11-16 08:53:00,99.895,99.901,99.88,99.88,137058768.0
2005-11-16 08:54:00,99.888,99.898,99.886,99.887,249500426.0
2005-11-16 08:55:00,99.89,99.91,99.89,99.9,78423589.0
2005-11-16 08:56:00,99.9,99.909,99.893,99.905,33647267.0
2005-11-16 08:57:00,99.91,99.915,99.9,99.915,13307923.0
2005-11-16 08:58:00,99.905,99.911,99.873,99.88,92880328.0
2005-11-16 08:59:00,99.885,99.898,99.83,99.862,126609341.0
2005-11-16 09:00:00,99.862,99.87,99.855,99.857,52126700.0
2005-11-16 09:01:00,99.862,99.879,99.86,99.86,28174558.0
2005-11-16 09:02:00,99.87,99.87,99.855,99.87,21295235.0
2005-11-16 09:03:00,99.865,99.866,99.835,99.858,118519945.0
2005-11-16 09:04:00,99.86,99.86,99.837,99.84,89519205.0
2005-11-16 09:05:00,99.85,99.854,99.82,99.82,25224049.0
2005-11-16 09:06:00,99.805,99.843,99.805,99.843,51580070.0
2005-11-16 09:07:00,99.835,99.855,99.825,99.84,36147191.0
2005-11-16 09:08:00,99.85,99.867,99.85,99.865,43863227.0
2005-11-16 09:09:00,99.86,99.875,99.84,99.875,24513018.0
2005-11-16 09:10:00,99.87,99.87,99.847,99.85,285177369.0
2005-11-16 09:11:00,99.855,99.87,99.845,99.845,57032747.0
2005-11-16 09:12:00,99.855,99.876,99.854,99.862,166468981.0
2005-11-16 09:13:00,99.862,99.864,99.853,99.853,11239387.0
2005-11-16 09:14:00,99.86,99.86,99.844,99.855,129869168.0
2005-11-16 09:15:00,99.85,99.85,99.825,99.833,158958480.0
2005-11-16 09:16:00,99.825,99.836,99.795,99.825,140723932.0
2005-11-16 09:17:00,99.825,99.825,99.82,99.82,187375526.0
2005-11-16 09:18:00,99.83,99.831,99.79,99.79,40141047.0
2005-11-16 09:19:00,99.78,99.825,99.78,99.792,28691028.0
2005-11-16 09:20:00,99.8,99.838,99.785,99.82,106611000.0
2005-11-16 09:21:00,99.825,99.849,99.82,99.82,163005854.0
2005-11-16 09:22:00,99.825,99.832,99.802,99.815,50469310.0
2005-11-16 09:23:00,99.813,99.819,99.805,99.812,203064609.0
2005-11-16 09:24:00,99.815,99.823,99.79,99.81,11026959.0
2005-11-16 09:25:00,99.81,99.813,99.788,99.795,46607072.0
2005-11-16 09:26:00,99.778,99.8,99.768,99.768,209923209.0
2005-11-16 09:27:00,99.755,99.809,99.755,99.79,87962932.0
2005-11-16 09:28:00,99.79,99.802,99.775,99.783,161052446.0
2005-11-16 09:29:00,99.785,99.807,99.785,99.79,11343669.0
2005-11-16 09:30:00,99.795,99.815,99.755,99.815,98124013.0
2005-11-16 09:31:00,99.805,99.809,99.79,99.805,43175811.0
2005-11-16 09:32:00,99.795,99.795,99.765,99.765,59660973.0
2005-11-16 09:33:00,99.763,99.8,99.763,99.79,125716475.0
2005-11-16 09:34:00,99.78,99.793,99.78,99.785,126907969.0
2005-11-16 09:35:00,99.79,99.819,99.79,99.815,14191259.0
2005-11-16 09:36:00,99.815,99.845,99.815,99.845,55295292.0
2005-11-16 09:37:00,99.845,99.86,99.825,99.845,54794420.0
2005-11-16 09:38:00,99.835,99.863,99.83,99.83,63860640.0
2005-11-16 09:39:00,99.835,99.86,99.813,99.813,106951093.0
2005-11-16 09:40:00,99.82,99.821,99.815,99.82,55218541.0
2005-11-16 09:41:00,99.82,99.837,99.792,99.82,98625809.0
2005-11-16 09:42:00,99.825,99.855,99.825,99.845,25906041.0
2005-11-16 09:43:00,99.84,99.855,99.832,99.855,62302053.0
2005-11-16 09:44:00,99.805,99.863,99.805,99.825,53608374.0
2005-11-16 09:45:00,99.833,99.833,99.822,99.827,29617167.0
2005-11-16 09:46:00,99.823,99.835,99.81,99.835,90592442.0
2005-11-16 09:47:00,99.83,99.87,99.83,99.86,24228454.0
2005-11-16 09:48:00,99.85,99.873,99.85,99.873,409517137.0
2005-11-16 09:49:00,99.87,99.87,99.83,99.835,72672493.0
2005-11-16 09:50:00,99.845,99.845,99.828,99.845,18840272.0
2005-11-16 09:51:00,99.84,99.849,99.832,99.832,137721995.0
2005-11-16 09:52:00,99.837,99.88,99.837,99.85,61430286.0
2005-11-16 09:53:00,99.853,99.853,99.825,99.845,22434290.0
2005-11-16 09:54:00,99.85,99.85,99.83,99.83,121344007.0
2005-11-16 09:55:00,99.835,99.85,99.827,99.85,16927796.0
2005-11-16 09:56:00,99.84,99.87,99.84,99.857,34521977.0
2005-11-16 09:57:00,99.86,99.905,99.86,99.905,231464603.0
2005-11-16 09:58:00,99.91,99.91,99.885,99.89,57729548.0
2005-11-16 09:59:00,99.9,99.9,99.878,99.89,619346568.0
2005-11-16 10:00:00,99.875,99.878,99.86,99.86,31559783.0
2005-11-16 10:01:00,99.865,99.885,99.85,99.885,66207678.0
2005-11-16 10:02:00,99.875,99.895,99.855,99.87,107301867.0
2005-11-16 10:03:00,99.88,99.88,99.848,99.88,33072020.0
2005-11-16 10:04:00,99.87,99.878,99.865,99.873,33329800.0
2005-11-16 10:05:00,99.873,99.9,99.842,99.88,148319032.0
2005-11-16 10:06:00,99.867,99.909,99.845,99.845,102242253.0
2005-11-16 10:07:00,99.885,99.885,99.862,99.862,45503188.0
2005-11-16 10:08:00,99.865,99.879,99.855,99.855,37303568.0
2005-11-16 10:09:00,99.853,99.853,99.83,99.84,23534283.0
2005-11-16 10:10:00,99.83,99.83,99.815,99.815,31469185.0
2005-11-16 10:11:00,99.825,99.825,99.77,99.77,173205783.0
2005-11-16 10:12:00,99.78,99.855,99.78,99.85,29090301.0
2005-11-16 10:13:00,99.85,99.857,99.82,99.82,83218654.0
2005-11-16 10:14:00,99.815,99.851,99.81,99.83,183623840.0
2005-11-16 10:15:00,99.827,99.85,99.825,99.825,91548163.0
2005-11-16 10:16:00,99.835,99.843,99.827,99.835,168916152.0
2005-11-16 10:17:00,99.835,99.841,99.813,99.825,78497315.0
2005-11-16 10:18:00,99.845,99.855,99.83,99.85,31869282.0
2005-11-16 10:19:00,99.843,99.935,99.843,99.935,55950329.0
2005-11-16 10:20:00,99.92,99.92,99.86,99.86,17784611.0
2005-11-16 10:21:00,99.865,99.865,99.822,99.84,7704349.0
2005-11-16 10:22:00,99.83,99.847,99.808,99.847,40117278.0
2005-11-16 10:23:00,99.835,99.847,99.83,99.83,45958191.0
2005-11-16 10:24:00,99.825,99.825,99.815,99.825,418012935.0
2005-11-16 10:25:00,99.785,99.832,99.785,99.825,21061157.0
2005-11-16 10:26:00,99.83,99.843,99.83,99.83,37074142.0
2005-11-16 10:27:00,99.84,99.84,99.82,99.835,17622302.0
2005-11-16 10:28:00,99.845,99.845,99.815,99.815,29164643.0
2005-11-16 10:29:00,99.825,99.85,99.823,99.835,136215661.0
2005-11-16 10:30:00,99.835,99.854,99.83,99.835,64153229.0
2005-11-16 10:31:00,99.825,99.845,99.81,99.81,114903484.0
2005-11-16 10:32:00,99.81,99.82,99.8,99.8,20795738.0
2005-11-16 10:33:00,99.805,99.82,99.768,99.82,22508385.0
2005-11-16 10:34:00,99.81,99.825,99.8,99.82,13633941.0
2005-11-16 10:35:00,99.818,99.825,99.765,99.765,137419538.0
2005-11-16 10:36:00,99.805,99.805,99.765,99.79,30568336.0
2005-11-16 10:37:00,99.785,99.81,99.77,99.77,423703261.0
2005-11-16 10:38:00,99.775,99.791,99.77,99.77,126311696.0
2005-11-16 10:39:00,99.78,99.794,99.78,99.78,39481356.0
2005-11-16 10:40:00,99.773,99.781,99.735,99.745,44521070.0
2005-11-16 10:41:00,99.745,99.765,99.728,99.745,66591734.0
2005-11-16 10:42:00,99.737,99.77,99.737,99.75,24810462.0
2005-11-16 10:43:00,99.75,99.758,99.74,99.745,75495658.0
2005-11-16 10:44:00,99.75,99.762,99.744,99.752,41105286.0
2005-11-16 10:45:00,99.755,99.78,99.755,99.78,121772964.0
2005-11-16 10:46:00,99.777,99.79,99.755,99.755,411228780.0
2005-11-16 10:47:00,99.757,99.775,99.751,99.775,15155633.0
2005-11-16 10:48:00,99.76,99.78,99.76,99.78,172664234.0
2005-11-16 10:49:00,99.77,99.8,99.765,99.775,60999802.0
2005-11-16 10:50:00,99.79,99.818,99.79,99.817,138974912.0
2005-11-16 10:51:00,99.83,99.83,99.8,99.813,71060458.0
2005-11-16 10:52:00,99.817,99.83,99.81,99.83,15207287.0
2005-11-16 10:53:00,99.82,99.843,99.82,99.825,196755781.0
2005-11-16 10:54:00,99.823,99.865,99.822,99.865,152308677.0
2005-11-16 10:55:00,99.86,99.87,99.84,99.865,24306912.0
2005-11-16 10:56:00,99.855,99.866,99.825,99.85,115649201.0
2005-11-16 10:57:00,99.857,99.86,99.813,99.813,27350426.0
2005-11-16 10:58:00,99.815,99.835,99.805,99.823,118580849.0
2005-11-16 10:59:00,99.813,99.84,99.813,99.84,389281361.0
2005-11-16 11:00:00,99.845,99.853,99.842,99.852,198071994.0
2005-11-16 11:01:00,99.853,99.87,99.815,99.83,48885033.0
2005-11-16 11:02:00,99.835,99.855,99.825,99.825,246287050.0
2005-11-16 11:03:00,99.83,99.844,99.83,99.832,140973358.0
2005-11-16 11:04:00,99.833,99.865,99.833,99.86,160076762.0
2005-11-16 11:05:00,99.85,99.855,99.84,99.855,100185914.0
2005-11-16 11:06:00,99.86,99.889,99.834,99.885,38225134.0
2005-11-16 11:07:00,99.87,99.885,99.87,99.885,22339596.0
2005-11-16 11:08:00,99.873,99.88,99.855,99.855,211362671.0
2005-11-16 11:09:00,99.865,99.865,99.84,99.845,15180407.0
2005-11-16 11:10:00,99.837,99.863,99.837,99.837,191003034.0
2005-11-16 11:11:00,99.848,99.87,99.835,99.87,33708410.0
2005-11-16 11:12:00,99.87,99.91,99.852,99.883,41982379.0
2005-11-16 11:13:00,99.888,99.915,99.885,99.915,123387223.0
2005-11-16 11:14:00,99.91,99.912,99.905,99.905,124290765.0
2005-11-16 11:15:00,99.91,99.924,99.91,99.91,83276386.0
2005-11-16 11:16:00,99.902,99.96,99.9,99.96,91846363.0
2005-11-16 11:17:00,99.955,99.97,99.955,99.955,112218856.0
2005-11-16 11:18:00,99.95,99.962,99.95,99.96,118774377.0
2005-11-16 11:19:00,99.955,99.97,99.95,99.95,39776656.0
2005-11-16 11:20:00,99.938,99.963,99.938,99.955,100341394.0
2005-11-16 11:21:00,99.953,99.98,99.953,99.975,34339921.0
2005-11-16 11:22:00,99.965,99.995,99.96,99.995,71322890.0
2005-11-16 11:23:00,100.0,100.019,99.993,99.993,51716111.0
2005-11-16 11:24:00,99.995,100.01,99.983,99.983,68273656.0
2005-11-16 11:25:00,99.99,100.006,99.955,99.955,18194170.0
2005-11-16 11:26:00,99.955,99.983,99.951,99.983,67004878.0
2005-11-16 11:27:00,99.973,99.99,99.971,99.975,84328111.0
2005-11-16 11:28:00,99.98,99.992,99.975,99.975,164009969.0
2005-11-16 11:29:00,99.973,99.973,99.92,99.948,53841476.0
2005-11-16 11:30:00,99.95,99.97,99.95,99.965,56218043.0
2005-11-16 11:31:00,99.96,99.964,99.96,99.963,29758456.0
2005-11-16 11:32:00,99.975,99.993,99.966,99.97,68730672.0
2005-11-16 11:33:00,99.963,99.963,99.945,99.945,52486086.0
2005-11-16 11:34:00,99.95,99.952,99.935,99.952,476083760.0
2005-11-16 11:35:00,99.952,99.952,99.93,99.93,27810439.0
2005-11-16 11:36:00,99.935,99.936,99.92,99.928,214615172.0
2005-11-16 11:37:00,99.923,99.945,99.92,99.945,18745031.0
2005-11-16 11:38:00,99.935,99.946,99.922,99.925,77939597.0
2005-11-16 11:39:00,99.922,99.941,99.916,99.94,41955066.0
2005-11-16 11:40:00,99.895,99.96,99.895,99.94,22058636.0
2005-11-16 11:41:00,99.943,99.96,99.905,99.94,129326523.0
2005-11-16 11:42:00,99.943,99.953,99.94,99.942,87162303.0
2005-11-16 11:43:00,99.94,99.962,99.94,99.945,41187917.0
2005-11-16 11:44:00,99.94,99.946,99.92,99.93,89195926.0
2005-11-16 11:45:00,99.935,99.937,99.923,99.935,14398252.0
2005-11-16 11:46:00,99.94,99.96,99.93,99.935,234522557.0
2005-11-16 11:47:00,99.945,99.975,99.945,99.96,76455938.0
2005-11-16 11:48:00,99.955,99.979,99.955,99.972,47401346.0
2005-11-16 11:49:00,99.97,99.97,99.945,99.953,121259492.0
2005-11-16 11:50:00,99.952,99.96,99.952,99.96,21122104.0
2005-11-16 11:51:00,99.96,99.96,99.932,99.932,30864572.0
2005-11-16 11:52:00,99.93,99.938,99.92,99.93,170867859.0
2005-11-16 11:53:00,99.92,99.931,99.915,99.915,120246783.0
2005-11-16 11:54:00,99.915,99.92,99.897,99.92,123667057.0
2005-11-16 11:55:00,99.925,99.935,99.91,99.935,73339008.0
2005-11-16 11:56:00,99.927,99.963,99.927,99.93,9732440.0
2005-11-16 11:57:00,99.94,99.95,99.922,99.925,64472992.0
2005-11-16 11:58:00,99.925,99.939,99.925,99.93,428379190.0
2005-11-16 11:59:00,99.92,99.94,99.92,99.94,147387357.0
2005-11-16 12:00:00,99.945,99.945,99.932,99.932,38873721.0
2005-11-16 12:01:00,99.94,99.953,99.939,99.943,55443375.0
2005-11-16 12:02:00,99.95,99.953,99.932,99.94,98660844.0
2005-11-16 12:03:00,99.955,99.962,99.946,99.952,166034113.0
2005-11-16 12:04:00,99.96,99.965,99.952,99.96,30700536.0
2005-11-16 12:05:00,99.953,99.98,99.922,99.98,64724224.0
2005-11-16 12:06:00,99.973,99.98,99.965,99.98,37611451.0
2005-11-16 12:07:00,99.98,99.996,99.98,99.982,18549263.0
2005-11-16 12:08:00,99.978,99.986,99.952,99.952,102009242.0
2005-11-16 12:09:00,99.965,99.965,99.943,99.965,24871692.0
2005-11-16 12:10:00,99.96,99.96,99.918,99.935,165852815.0
2005-11-16 12:11:00,99.93,99.945,99.922,99.922,84759695.0
2005-11-16 12:12:00,99.933,99.933,99.905,99.93,72583253.0
2005-11-16 12:13:00,99.928,99.943,99.922,99.94,81091849.0
2005-11-16 12:14:00,99.93,99.973,99.93,99.945,78197511.0
2005-11-16 12:15:00,99.94,99.955,99.905,99.905,142214023.0
2005-11-16 12:16:00,99.905,99.945,99.885,99.885,118786351.0
2005-11-16 12:17:00,99.923,99.94,99.923,99.925,22838628.0
2005-11-16 12:18:00,99.915,99.935,99.915,99.925,180157522.0
2005-11-16 12:19:00,99.915,99.931,99.915,99.92,209842445.0
2005-11-16 12:20:00,99.915,99.93,99.915,99.917,210395472.0
2005-11-16 12:21:00,99.93,99.93,99.908,99.923,126919789.0
2005-11-16 12:22:00,99.93,99.943,99.93,99.943,144252233.0
2005-11-16 12:23:00,99.945,99.955,99.934,99.955,59733063.0
2005-11-16 12:24:00,99.94,99.944,99.93,99.933,51236968.0
2005-11-16 12:25:00,99.94,99.94,99.931,99.935,97704836.0
2005-11-16 12:26:00,99.935,99.937,99.921,99.932,77099836.0
2005-11-16 12:27:00,99.935,99.947,99.935,99.945,112292799.0
2005-11-16 12:28:00,99.945,99.945,99.923,99.935,72189527.0
2005-11-16 12:29:00,99.925,99.935,99.915,99.922,26174287.0
2005-11-16 12:30:00,99.93,99.93,99.915,99.915,52621010.0
2005-11-16 12:31:00,99.915,99.953,99.905,99.94,123230071.0
2005-11-16 12:32:00,99.94,99.954,99.92,99.952,63418380.0
2005-11-16 12:33:00,99.952,99.952,99.905,99.913,14304243.0
2005-11-16 12:34:00,99.908,99.925,99.908,99.91,53177840.0
2005-11-16 12:35:00,99.91,99.915,99.897,99.9,225204298.0
2005-11-16 12:36:00,99.892,99.913,99.89,99.892,31828126.0
2005-11-16 12:37:00,99.905,99.91,99.845,99.91,53214224.0
2005-11-16 12:38:00,99.895,99.896,99.873,99.873,676667781.0
2005-11-16 12:39:00,99.863,99.9,99.863,99.865,167418667.0
2005-11-16 12:40:00,99.872,99.902,99.872,99.902,143734062.0
2005-11-16 12:41:00,99.903,99.903,99.88,99.88,13734501.0
2005-11-16 12:42:00,99.89,99.905,99.88,99.88,17446765.0
2005-11-16 12:43:00,99.885,99.93,99.885,99.93,23188726.0
2005-11-16 12:44:00,99.925,99.945,99.913,99.945,52118603.0
2005-11-16 12:45:00,99.932,99.95,99.926,99.95,47599178.0
2005-11-16 12:46:00,99.94,99.965,99.936,99.943,132300472.0
2005-11-16 12:47:00,99.945,99.948,99.913,99.913,90132729.0
2005-11-16 12:48:00,99.915,99.915,99.865,99.865,78720649.0
2005-11-16 12:49:00,99.88,99.905,99.852,99.883,110268756.0
2005-11-16 12:50:00,99.885,99.892,99.883,99.892,57626516.0
2005-11-16 12:51:00,99.9,99.91,99.88,99.91,44761252.0
2005-11-16 12:52:00,99.903,99.903,99.885,99.885,59039169.0
2005-11-16 12:53:00,99.88,99.895,99.855,99.895,654278409.0
2005-11-16 12:54:00,99.9,99.9,99.872,99.872,228247932.0
2005-11-16 12:55:00,99.87,99.885,99.87,99.87,405273660.0
2005-11-16 12:56:00,99.88,99.886,99.85,99.85,32083306.0
2005-11-16 12:57:00,99.85,99.87,99.805,99.853,8494812.0
2005-11-16 12:58:00,99.857,99.872,99.847,99.847,20705957.0
2005-11-16 12:59:00,99.86,99.88,99.86,99.87,41890049.0
2005-11-16 13:00:00,99.87,99.877,99.862,99.863,180295950.0
2005-11-16 13:01:00,99.865,99.88,99.822,99.832,24637641.0
2005-11-16 13:02:00,99.83,99.852,99.83,99.84,52418620.0
2005-11-16 13:03:00,99.833,99.833,99.815,99.815,94238585.0
2005-11-16 13:04:00,99.825,99.825,99.805,99.81,113391862.0
2005-11-16 13:05:00,99.815,99.835,99.815,99.83,51290056.0
2005-11-16 13:06:00,99.823,99.839,99.813,99.835,46618231.0
2005-11-16 13:07:00,99.823,99.852,99.82,99.835,38889248.0
2005-11-16 13:08:00,99.83,99.85,99.83,99.85,70770711.0
2005-11-16 13:09:00,99.86,99.89,99.86,99.885,56470228.0
2005-11-16 13:10:00,99.9,99.9,99.871,99.895,408978881.0
2005-11-16 13:11:00,99.89,99.905,99.865,99.905,158220259.0
2005-11-16 13:12:00,99.9,99.91,99.888,99.895,20029819.0
2005-11-16 13:13:00,99.898,99.903,99.86,99.86,56745582.0
2005-11-16 13:14:00,99.867,99.885,99.855,99.865,25474850.0
2005-11-16 13:15:00,99.863,99.882,99.843,99.865,55536486.0
2005-11-16 13:16:00,99.862,99.875,99.862,99.865,158233055.0
2005-11-16 13:17:00,99.875,99.875,99.849,99.875,372796758.0
2005-11-16 13:18:00,99.863,99.89,99.86,99.88,21321452.0
2005-11-16 13:19:00,99.88,99.89,99.865,99.883,80503078.0
2005-11-16 13:20:00,99.875,99.9,99.872,99.872,66687917.0
2005-11-16 13:21:00,99.875,99.876,99.84,99.84,32180307.0
2005-11-16 13:22:00,99.855,99.87,99.855,99.865,341432873.0
2005-11-16 13:23:00,99.87,99.89,99.835,99.835,51892413.0
2005-11-16 13:24:00,99.875,99.89,99.87,99.885,51659319.0
2005-11-16 13:25:00,99.89,99.903,99.875,99.875,67127089.0
2005-11-16 13:26:00,99.895,99.91,99.888,99.91,63472039.0
2005-11-16 13:27:00,99.915,99.915,99.885,99.885,152122767.0
2005-11-16 13:28:00,99.88,99.905,99.88,99.905,23396819.0
2005-11-16 13:29:00,99.9,99.91,99.885,99.91,90123614.0
2005-11-16 13:30:00,99.907,99.907,99.87,99.87,169182743.0
2005-11-16 13:31:00,99.875,99.895,99.875,99.895,39911638.0
2005-11-16 13:32:00,99.905,99.905,99.883,99.898,91476809.0
2005-11-16 13:33:00,99.885,99.903,99.885,99.9,147581735.0
2005-11-16 13:34:00,99.898,99.915,99.898,99.915,58664761.0
2005-11-16 13:35:00,99.91,99.919,99.905,99.905,114379179.0
2005-11-16 13:36:00,99.9,99.92,99.9,99.92,60217778.0
2005-11-16 13:37:00,99.93,99.935,99.91,99.92,86573247.0
2005-11-16 13:38:00,99.92,99.929,99.878,99.905,19055122.0
2005-11-16 13:39:00,99.915,99.923,99.915,99.918,84310175.0
2005-11-16 13:40:00,99.92,99.92,99.892,99.91,79126408.0
2005-11-16 13:41:00,99.905,99.927,99.905,99.923,154952024.0
2005-11-16 13:42:00,99.92,99.99,99.92,99.978,92126138.0
2005-11-16 13:43:00,99.975,99.99,99.945,99.965,65389962.0
2005-11-16 13:44:00,99.95,99.985,99.95,99.95,10824637.0
2005-11-16 13:45:00,99.94,99.96,99.93,99.945,74664059.0
2005-11-16 13:46:00,99.935,99.935,99.897,99.908,131605397.0
2005-11-16 13:47:00,99.905,99.91,99.88,99.91,27378866.0
2005-11-16 13:48:00,99.9,99.9,99.875,99.89,89233213.0
2005-11-16 13:49:00,99.9,99.92,99.858,99.92,65733376.0
2005-11-16 13:50:00,99.925,99.935,99.905,99.92,188651293.0
2005-11-16 13:51:00,99.925,99.925,99.897,99.905,34873674.0
2005-11-16 13:52:00,99.91,99.915,99.9,99.9,31819139.0
2005-11-16 13:53:00,99.893,99.915,99.893,99.895,94178987.0
2005-11-16 13:54:00,99.895,99.918,99.893,99.905,210914331.0
2005-11-16 13:55:00,99.865,99.931,99.865,99.9,74607396.0
2005-11-16 13:56:00,99.892,99.9,99.89,99.895,80685630.0
2005-11-16 13:57:00,99.905,99.911,99.895,99.905,81973294.0
2005-11-16 13:58:00,99.903,99.903,99.868,99.88,80686212.0
2005-11-16 13:59:00,99.885,99.915,99.88,99.915,15948163.0
2005-11-16 14:00:00,99.905,99.905,99.87,99.87,89994355.0
2005-11-16 14:01:00,99.875,99.895,99.875,99.88,143816554.0
2005-11-16 14:02:00,99.885,99.905,99.838,99.838,50959155.0
2005-11-16 14:03:00,99.835,99.86,99.835,99.845,44481207.0
2005-11-16 14:04:00,99.855,99.87,99.835,99.87,14564533.0
2005-11-16 14:05:00,99.875,99.875,99.825,99.853,47445326.0
2005-11-16 14:06:00,99.853,99.9,99.853,99.855,80527849.0
2005-11-16 14:07:00,99.87,99.88,99.855,99.865,11755576.0
2005-11-16 14:08:00,99.845,99.873,99.845,99.873,87851095.0
2005-11-16 14:09:00,99.865,99.89,99.865,99.875,72526476.0
2005-11-16 14:10:00,99.89,99.91,99.875,99.875,27147392.0
2005-11-16 14:11:00,99.88,99.924,99.88,99.885,59949805.0
2005-11-16 14:12:00,99.883,99.91,99.872,99.895,19824474.0
2005-11-16 14:13:00,99.905,99.92,99.87,99.895,18468731.0
2005-11-16 14:14:00,99.905,99.928,99.905,99.915,197420948.0
2005-11-16 14:15:00,99.915,99.915,99.885,99.895,69335062.0
2005-11-16 14:16:00,99.895,99.895,99.876,99.877,54206094.0
2005-11-16 14:17:00,99.878,99.885,99.863,99.863,86476336.0
2005-11-16 14:18:00,99.87,99.875,99.87,99.87,58216907.0
2005-11-16 14:19:00,99.875,99.875,99.855,99.855,33192380.0
2005-11-16 14:20:00,99.85,99.857,99.845,99.85,19401364.0
2005-11-16 14:21:00,99.85,99.88,99.85,99.88,370679103.0
2005-11-16 14:22:00,99.87,99.89,99.87,99.875,49756298.0
2005-11-16 14:23:00,99.88,99.888,99.88,99.88,710787136.0
2005-11-16 14:24:00,99.873,99.885,99.869,99.885,83135715.0
2005-11-16 14:25:00,99.883,99.893,99.88,99.885,210114669.0
2005-11-16 14:26:00,99.888,99.9,99.884,99.9,1015015223.0
2005-11-16 14:27:00,99.893,99.9,99.89,99.89,24675070.0
2005-11-16 14:28:00,99.9,99.905,99.888,99.905,274934842.0
2005-11-16 14:29:00,99.9,99.925,99.9,99.925,46256176.0
2005-11-16 14:30:00,99.915,99.945,99.915,99.93,89197435.0
2005-11-16 14:31:00,99.925,99.94,99.925,99.94,204341096.0
2005-11-16 14:32:00,99.94,99.94,99.926,99.935,44650856.0
2005-11-16 14:33:00,99.93,99.93,99.91,99.91,39244414.0
2005-11-16 14:34:00,99.903,99.91,99.875,99.875,172575525.0
2005-11-16 14:35:00,99.885,99.89,99.875,99.885,10778470.0
2005-11-16 14:36:00,99.87,99.898,99.87,99.898,277410272.0
2005-11-16 14:37:00,99.895,99.909,99.895,99.898,85806495.0
2005-11-16 14:38:00,99.885,99.905,99.885,99.895,106985017.0
2005-11-16 14:39:00,99.885,99.903,99.87,99.903,373984276.0
2005-11-16 14:40:00,99.9,99.922,99.9,99.922,9503504.0
2005-11-16 14:41:00,99.925,99.935,99.91,99.935,122690422.0
2005-11-16 14:42:00,99.933,99.933,99.9,99.912,25610578.0
2005-11-16 14:43:00,99.92,99.92,99.853,99.875,37128686.0
2005-11-16 14:44:00,99.875,99.884,99.875,99.875,35960238.0
2005-11-16 14:45:00,99.86,99.87,99.85,99.858,468335727.0
2005-11-16 14:46:00,99.865,99.868,99.86,99.865,404670437.0
2005-11-16 14:47:00,99.875,99.875,99.84,99.845,115063867.0
2005-11-16 14:48:00,99.838,99.838,99.815,99.815,39795964.0
2005-11-16 14:49:00,99.817,99.842,99.805,99.818,149391005.0
2005-11-16 14:50:00,99.81,99.84,99.81,99.83,104934692.0
2005-11-16 14:51:00,99.835,99.835,99.785,99.805,116038320.0
2005-11-16 14:52:00,99.8,99.8,99.735,99.76,92948072.0
2005-11-16 14:53:00,99.75,99.81,99.738,99.8,54808240.0
2005-11-16 14:54:00,99.79,99.8,99.785,99.793,208215305.0
2005-11-16 14:55:00,99.793,99.815,99.78,99.815,152021250.0
2005-11-16 14:56:00,99.802,99.86,99.79,99.837,92189564.0
2005-11-16 14:57:00,99.853,99.882,99.832,99.85,8780596.0
2005-11-16 14:58:00,99.84,99.857,99.84,99.855,467006316.0
2005-11-16 14:59:00,99.845,99.864,99.845,99.85,55266931.0
2005-11-16 15:00:00,99.85,99.86,99.85,99.86,34344522.0
2005-11-16 15:01:00,99.855,99.855,99.84,99.84,19970831.0
2005-11-16 15:02:00,99.825,99.88,99.825,99.875,61575465.0
2005-11-16 15:03:00,99.875,99.875,99.84,99.86,20235816.0
2005-11-16 15:04:00,99.845,99.87,99.845,99.853,27857756.0
2005-11-16 15:05:00,99.86,99.862,99.845,99.86,61684127.0
2005-11-16 15:06:00,99.87,99.887,99.87,99.87,29045137.0
2005-11-16 15:07:00,99.875,99.875,99.84,99.84,37081418.0
2005-11-16 15:08:00,99.835,99.85,99.818,99.818,15650691.0
2005-11-16 15:09:00,99.815,99.833,99.812,99.827,13065915.0
2005-11-16 15:10:00,99.825,99.825,99.81,99.823,71281400.0
2005-11-16 15:11:00,99.81,99.817,99.802,99.802,99834774.0
2005-11-16 15:12:00,99.802,99.815,99.765,99.773,224326758.0
2005-11-16 15:13:00,99.777,99.777,99.725,99.76,200477065.0
2005-11-16 15:14:00,99.755,99.785,99.75,99.785,66187936.0
2005-11-16 15:15:00,99.785,99.79,99.77,99.79,16900533.0
2005-11-16 15:16:00,99.79,99.84,99.769,99.813,81730004.0
2005-11-16 15:17:00,99.812,99.85,99.81,99.84,71416822.0
2005-11-16 15:18:00,99.84,99.85,99.83,99.83,74552200.0
2005-11-16 15:19:00,99.827,99.827,99.755,99.777,267081157.0
2005-11-16 15:20:00,99.785,99.785,99.735,99.745,39056861.0
2005-11-16 15:21:00,99.742,99.755,99.715,99.723,91386729.0
2005-11-16 15:22:00,99.73,99.751,99.715,99.715,274210594.0
2005-11-16 15:23:00,99.725,99.745,99.723,99.725,96888659.0
2005-11-16 15:24:00,99.715,99.8,99.715,99.785,79035533.0
2005-11-16 15:25:00,99.77,99.8,99.74,99.78,63767693.0
2005-11-16 15:26:00,99.79,99.795,99.775,99.79,39847944.0
2005-11-16 15:27:00,99.795,99.795,99.75,99.75,128424481.0
2005-11-16 15:28:00,99.755,99.798,99.755,99.76,92220673.0
2005-11-16 15:29:00,99.76,99.792,99.745,99.792,145950101.0
2005-11-16 15:30:00,99.8,99.813,99.715,99.775,37959156.0
2005-11-16 15:31:00,99.775,99.805,99.762,99.8,16560961.0
2005-11-16 15:32:00,99.79,99.825,99.77,99.805,117437270.0
2005-11-16 15:33:00,99.815,99.815,99.795,99.795,50421118.0
2005-11-16 15:34:00,99.793,99.833,99.785,99.823,118440446.0
2005-11-16 15:35:00,99.83,99.875,99.818,99.835,120374217.0
2005-11-16 15:36:00,99.825,99.835,99.792,99.792,72122341.0
2005-11-16 15:37:00,99.8,99.805,99.783,99.783,52883208.0
2005-11-16 15:38:00,99.785,99.845,99.785,99.845,102551686.0
2005-11-16 15:39:00,99.825,99.825,99.805,99.805,42639417.0
2005-11-16 15:40:00,99.802,99.825,99.76,99.792,63804688.0
2005-11-16 15:41:00,99.8,99.802,99.758,99.758,68295063.0
2005-11-16 15:42:00,99.77,99.78,99.76,99.77,57798678.0
2005-11-16 15:43:00,99.775,99.803,99.775,99.795,72842352.0
2005-11-16 15:44:00,99.815,99.815,99.76,99.765,19938889.0
2005-11-16 15:45:00,99.762,99.79,99.755,99.775,63099280.0
2005-11-16 15:46:00,99.77,99.805,99.77,99.785,164817401.0
2005-11-16 15:47:00,99.775,99.79,99.773,99.79,115929881.0
2005-11-16 15:48:00,99.805,99.809,99.775,99.785,114901833.0
2005-11-16 15:49:00,99.79,99.79,99.763,99.785,129527799.0
2005-11-16 15:50:00,99.79,99.79,99.765,99.79,32922892.0
2005-11-16 15:51:00,99.787,99.825,99.787,99.81,97476659.0
2005-11-16 15:52:00,99.815,99.85,99.815,99.832,580247260.0
2005-11-16 15:53:00,99.835,99.846,99.822,99.825,45364792.0
2005-11-16 15:54:00,99.83,99.83,99.81,99.825,45633630.0
2005-11-16 15:55:00,99.818,99.835,99.818,99.83,98562650.0
2005-11-16 15:56:00,99.84,99.84,99.809,99.81,979752794.0
2005-11-16 15:57:00,99.815,99.83,99.8,99.8,102581264.0
2005-11-16 15:58:00,99.798,99.838,99.798,99.825,433554978.0
2005-11-16 15:59:00,99.83,99.83,99.75,99.77,40636107.0
2005-11-16 16:00:00,99.762,99.835,99.68,99.77,58666689.0
2005-11-16 16:01:00,99.767,99.863,99.733,99.827,101682892.0
2005-11-16 16:02:00,99.828,99.85,99.8,99.83,87500128.0
2005-11-16 16:03:00,99.825,99.865,99.807,99.865,46211585.0
2005-11-16 16:04:00,99.855,99.905,99.855,99.905,125224788.0
2005-11-16 16:05:00,99.9,99.9,99.805,99.88,210955027.0
2005-11-16 16:06:00,99.87,99.925,99.865,99.925,43482994.0
2005-11-16 16:07:00,99.92,99.923,99.875,99.923,63873602.0
2005-11-16 16:08:00,99.925,99.96,99.91,99.91,36503839.0
2005-11-16 16:09:00,99.925,99.985,99.91,99.985,3463176.0
2005-11-16 16:10:00,99.985,100.02,99.973,99.977,163050679.0
2005-11-16 16:11:00,99.973,100.025,99.973,100.02,17761501.0
2005-11-16 16:12:00,100.015,100.035,100.0,100.025,32976967.0
2005-11-16 16:13:00,100.025,100.025,99.994,100.01,74423044.0
2005-11-16 16:14:00,100.007,100.025,99.973,99.973,34771102.0
2005-11-16 16:15:00,99.98,99.993,99.965,99.965,38422255.0
2005-11-16 16:16:00,99.962,99.985,99.935,99.935,22613104.0
2005-11-16 16:17:00,99.94,99.95,99.925,99.925,5972063.0
2005-11-16 16:18:00,99.935,99.935,99.91,99.91,148211003.0
2005-11-16 16:19:00,99.903,99.903,99.85,99.885,192119163.0
2005-11-16 16:20:00,99.875,99.882,99.855,99.867,41746921.0
2005-11-16 16:21:00,99.865,99.895,99.852,99.88,27015412.0
2005-11-16 16:22:00,99.88,99.887,99.875,99.887,80949461.0
2005-11-16 16:23:00,99.88,99.88,99.86,99.86,16049122.0
2005-11-16 16:24:00,99.865,99.865,99.81,99.81,320407354.0
2005-11-16 16:25:00,99.815,99.845,99.815,99.82,88465429.0
2005-11-16 16:26:00,99.813,99.83,99.813,99.815,32035633.0
2005-11-16 16:27:00,99.813,99.817,99.793,99.81,160341871.0
2005-11-16 16:28:00,99.81,99.835,99.78,99.815,18739095.0
2005-11-16 16:29:00,99.815,99.825,99.8,99.8,47763191.0
2005-11-16 16:30:00,99.81,99.83,99.79,99.81,20035840.0
2005-11-16 16:31:00,99.81,99.825,99.793,99.815,316355449.0
2005-11-16 16:32:00,99.815,99.83,99.8,99.82,44854132.0
2005-11-16 16:33:00,99.813,99.816,99.792,99.8,37426568.0
2005-11-16 16:34:00,99.81,99.82,99.793,99.805,37251772.0
2005-11-16 16:35:00,99.805,99.82,99.8,99.8,889903752.0
2005-11-16 16:36:00,99.795,99.825,99.795,99.815,58862370.0
2005-11-16 16:37:00,99.805,99.82,99.775,99.8,724490346.0
2005-11-16 16:38:00,99.795,99.81,99.79,99.81,3460923.0
2005-11-16 16:39:00,99.81,99.81,99.784,99.795,40685815.0
2005-11-16 16:40:00,99.8,99.816,99.79,99.8,139151622.0
2005-11-16 16:41:00,99.795,99.85,99.795,99.83,113864624.0
2005-11-16 16:42:00,99.838,99.845,99.792,99.808,139868797.0
2005-11-16 16:43:00,99.8,99.805,99.775,99.805,25786695.0
2005-11-16 16:44:00,99.795,99.817,99.79,99.8,45337240.0
2005-11-16 16:45:00,99.8,99.814,99.775,99.8,68913012.0
2005-11-16 16:46:00,99.795,99.795,99.757,99.757,158944592.0
2005-11-16 16:47:00,99.77,99.788,99.76,99.762,58532175.0
2005-11-16 16:48:00,99.763,99.803,99.76,99.803,64962291.0
2005-11-16 16:49:00,99.81,99.823,99.793,99.793,47117474.0
2005-11-16 16:50:00,99.785,99.795,99.739,99.795,15684524.0
2005-11-16 16:51:00,99.79,99.79,99.76,99.78,310794638.0
2005-11-16 16:52:00,99.783,99.798,99.778,99.778,145298654.0
2005-11-16 16:53:00,99.785,99.785,99.735,99.735,38271842.0
2005-11-16 16:54:00,99.73,99.77,99.73,99.75,141657999.0
2005-11-16 16:55:00,99.76,99.772,99.743,99.75,63427522.0
2005-11-16 16:56:00,99.745,99.745,99.673,99.673,44113300.0
2005-11-16 16:57:00,99.675,99.7,99.67,99.7,93962030.0
2005-11-16 16:58:00,99.715,99.745,99.715,99.735,204428285.0
2005-11-16 16:59:00,99.735,99.76,99.715,99.76,62304274.0
2005-11-16 17:00:00,99.76,99.805,99.735,99.805,186631499.0
2005-11-16 17:01:00,99.795,99.825,99.763,99.803,76127286.0
2005-11-16 17:02:00,99.785,99.833,99.78,99.833,99008656.0
2005-11-16 17:03:00,99.835,99.835,99.78,99.78,357102985.0
2005-11-16 17:04:00,99.785,99.8,99.76,99.8,20146473.0
2005-11-16 17:05:00,99.793,99.815,99.763,99.803,32375271.0
2005-11-16 17:06:00,99.805,99.815,99.805,99.815,23053357.0
2005-11-16 17:07:00,99.82,99.82,99.782,99.795,72244834.0
2005-11-16 17:08:00,99.793,99.809,99.785,99.785,13102963.0
2005-11-16 17:09:00,99.785,99.805,99.785,99.795,113062804.0
2005-11-16 17:10:00,99.805,99.81,99.799,99.807,75239530.0
2005-11-16 17:11:00,99.8,99.835,99.8,99.823,502245708.0
2005-11-16 17:12:00,99.82,99.85,99.82,99.82,249205953.0
2005-11-16 17:13:00,99.82,99.82,99.785,99.805,64147048.0
2005-11-16 17:14:00,99.81,99.84,99.81,99.83,571925242.0
2005-11-16 17:15:00,99.84,99.865,99.805,99.805,95244361.0
2005-11-16 17:16:00,99.8,99.833,99.78,99.808,654055730.0
2005-11-16 17:17:00,99.8,99.815,99.798,99.81,127235419.0
2005-11-16 17:18:00,99.825,99.875,99.825,99.875,112547682.0
2005-11-16 17:19:00,99.87,99.87,99.845,99.85,321580854.0
2005-11-16 17:20:00,99.843,99.865,99.843,99.865,199387690.0
2005-11-16 17:21:00,99.87,99.87,99.842,99.845,59120404.0
2005-11-16 17:22:00,99.84,99.85,99.825,99.83,43535791.0
2005-11-16 17:23:00,99.84,99.855,99.83,99.855,162078161.0
2005-11-16 17:24:00,99.852,99.867,99.852,99.855,110724473.0
2005-11-16 17:25:00,99.86,99.905,99.86,99.883,8037230.0
2005-11-16 17:26:00,99.885,99.89,99.867,99.87,45871697.0
2005-11-16 17:27:00,99.88,99.895,99.88,99.895,43227220.0
2005-11-16 17:28:00,99.9,99.9,99.862,99.895,45800454.0
2005-11-16 17:29:00,99.89,99.911,99.875,99.875,159093877.0
2005-11-16 17:30:00,99.87,99.87,99.855,99.855,159182380.0
2005-11-16 17:31:00,99.85,99.889,99.843,99.85,94276101.0
2005-11-16 17:32:00,99.86,99.865,99.845,99.853,19810336.0
2005-11-16 17:33:00,99.86,99.86,99.838,99.84,392239232.0
2005-11-16 17:34:00,99.83,99.848,99.82,99.84,236779678.0
2005-11-16 17:35:00,99.835,99.87,99.835,99.87,148882662.0
2005-11-16 17:36:00,99.862,99.898,99.849,99.88,38017152.0
2005-11-16 17:37:00,99.875,99.915,99.875,99.905,162482250.0
2005-11-16 17:38:00,99.9,99.982,99.885,99.965,82432205.0
2005-11-16 17:39:00,99.96,99.978,99.935,99.953,126533557.0
2005-11-16 17:40:00,99.96,99.975,99.932,99.95,167424442.0
2005-11-16 17:41:00,99.94,100.0,99.94,99.955,73555627.0
2005-11-16 17:42:00,99.965,99.98,99.96,99.963,41469077.0
2005-11-16 17:43:00,99.965,99.975,99.91,99.975,41021031.0
2005-11-16 17:44:00,99.955,99.97,99.93,99.94,114575497.0
2005-11-16 17:45:00,99.943,99.96,99.94,99.94,228088173.0
2005-11-16 17:46:00,99.95,99.974,99.95,99.973,28175184.0
2005-11-16 17:47:00,99.98,100.0,99.93,99.93,58867585.0
2005-11-16 17:48:00,99.93,99.95,99.918,99.94,149996510.0
2005-11-16 17:49:00,99.94,99.98,99.94,99.98,134405591.0
2005-11-16 17:50:00,99.973,99.99,99.96,99.99,86508599.0
2005-11-16 17:51:00,100.0,100.005,99.987,99.987,86944092.0
2005-11-16 17:52:00,99.995,99.995,99.963,99.98,86215247.0
2005-11-16 17:53:00,99.97,100.033,99.97,100.033,106025845.0
2005-11-16 17:54:00,100.03,100.06,100.01,100.06,42022433.0
2005-11-16 17:55:00,100.05,100.09,100.05,100.057,40385810.0
2005-11-16 17:56:00,100.07,100.07,100.035,100.035,29105822.0
2005-11-16 17:57:00,100.027,100.036,100.01,100.015,314563504.0
2005-11-16 17:58:00,100.02,100.07,100.02,100.053,187538142.0
2005-11-16 17:59:00,100.06,100.07,100.03,100.055,64950441.0
2005-11-16 18:00:00,100.053,100.07,100.045,100.07,54530544.0
2005-11-16 18:01:00,100.075,100.075,100.02,100.02,64568455.0
2005-11-16 18:02:00,100.02,100.031,99.993,99.993,245791845.0
2005-11-16 18:03:00,100.0,100.003,99.985,99.985,14700856.0
2005-11-16 18:04:00,99.98,100.01,99.965,99.982,23964173.0
2005-11-16 18:05:00,99.99,99.99,99.965,99.988,35371699.0
2005-11-16 18:06:00,99.99,100.008,99.99,99.99,357690038.0
2005-11-16 18:07:00,99.982,100.05,99.982,100.05,35938140.0
2005-11-16 18:08:00,100.04,100.06,100.02,100.035,110407710.0
2005-11-16 18:09:00,100.04,100.04,99.985,100.005,425646508.0
2005-11-16 18:10:00,100.005,100.065,100.005,100.065,109712837.0
2005-11-16 18:11:00,100.055,100.059,100.005,100.038,215080574.0
2005-11-16 18:12:00,100.03,100.053,100.025,100.043,9958543.0
2005-11-16 18:13:00,100.035,100.044,100.005,100.005,86164034.0
2005-11-16 18:14:00,100.005,100.035,99.98,99.98,75192976.0
2005-11-16 18:15:00,99.985,100.015,99.97,99.97,90236394.0
2005-11-16 18:16:00,99.97,99.975,99.945,99.955,90970689.0
2005-11-16 18:17:00,99.95,99.99,99.95,99.98,61010498.0
2005-11-16 18:18:00,99.973,99.983,99.95,99.95,73457306.0
2005-11-16 18:19:00,99.95,99.96,99.93,99.96,103810193.0
2005-11-16 18:20:00,99.96,99.973,99.9,99.925,137671092.0
2005-11-16 18:21:00,99.915,99.95,99.91,99.935,211506945.0
2005-11-16 18:22:00,99.943,99.976,99.92,99.965,27521444.0
2005-11-16 18:23:00,99.953,99.953,99.9,99.9,103794204.0
2005-11-16 18:24:00,99.91,99.915,99.872,99.91,65351085.0
2005-11-16 18:25:00,99.903,99.945,99.895,99.945,63931808.0
2005-11-16 18:26:00,99.935,99.951,99.935,99.95,93162451.0
2005-11-16 18:27:00,99.933,99.937,99.913,99.933,17352899.0
2005-11-16 18:28:00,99.94,99.94,99.913,99.923,78252573.0
2005-11-16 18:29:00,99.93,99.93,99.89,99.89,144085680.0
2005-11-16 18:30:00,99.885,99.885,99.84,99.867,59361921.0
2005-11-16 18:31:00,99.865,99.875,99.823,99.823,317043562.0
2005-11-16 18:32:00,99.815,99.848,99.805,99.83,105429695.0
2005-11-16 18:33:00,99.83,99.86,99.83,99.86,156602186.0
2005-11-16 18:34:00,99.85,99.867,99.825,99.865,112975108.0
2005-11-16 18:35:00,99.86,99.89,99.825,99.855,113275950.0
2005-11-16 18:36:00,99.858,99.88,99.85,99.86,88832015.0
2005-11-16 18:37:00,99.865,99.865,99.837,99.855,169496064.0
2005-11-16 18:38:00,99.855,99.88,99.83,99.87,260368079.0
2005-11-16 18:39:00,99.86,99.88,99.825,99.825,337513707.0
2005-11-16 18:40:00,99.835,99.865,99.835,99.84,329149629.0
2005-11-16 18:41:00,99.84,99.86,99.824,99.86,11760475.0
2005-11-16 18:42:00,99.853,99.87,99.845,99.845,307044679.0
2005-11-16 18:43:00,99.848,99.88,99.837,99.865,86330837.0
2005-11-16 18:44:00,99.86,99.875,99.815,99.843,42396752.0
2005-11-16 18:45:00,99.835,99.865,99.835,99.85,133949265.0
2005-11-16 18:46:00,99.86,99.875,99.843,99.85,18444980.0
2005-11-16 18:47:00,99.865,99.875,99.86,99.86,142891777.0
2005-11-16 18:48:00,99.865,99.869,99.832,99.855,82538447.0
2005-11-16 18:49:00,99.86,99.86,99.825,99.825,24176453.0
2005-11-16 18:50:00,99.83,99.84,99.823,99.823,108657244.0
2005-11-16 18:51:00,99.825,99.855,99.82,99.84,57689000.0
2005-11-16 18:52:00,99.83,99.89,99.829,99.885,31105182.0
2005-11-16 18:53:00,99.885,99.892,99.845,99.86,82005993.0
2005-11-16 18:54:00,99.855,99.87,99.845,99.865,70702779.0
2005-11-16 18:55:00,99.875,99.875,99.845,99.85,59310461.0
2005-11-16 18:56:00,99.86,99.89,99.86,99.875,136108808.0
2005-11-16 18:57:00,99.87,99.975,99.87,99.955,52710048.0
2005-11-16 18:58:00,99.952,99.965,99.93,99.94,15751506.0
2005-11-16 18:59:00,99.94,99.943,99.93,99.942,62236536.0
2005-11-16 19:00:00,99.95,99.983,99.95,99.955,70690979.0
2005-11-16 19:01:00,99.955,99.964,99.94,99.95,27760971.0
2005-11-16 19:02:00,99.942,99.948,99.925,99.94,69944155.0
2005-11-16 19:03:00,99.95,99.952,99.935,99.952,135742231.0
2005-11-16 19:04:00,99.955,99.976,99.955,99.97,15832309.0
2005-11-16 19:05:00,99.965,99.975,99.952,99.96,71285286.0
2005-11-16 19:06:00,99.96,99.968,99.95,99.95,183606602.0
2005-11-16 19:07:00,99.95,99.95,99.912,99.94,81155390.0
2005-11-16 19:08:00,99.943,99.97,99.943,99.97,128615838.0
2005-11-16 19:09:00,99.97,99.97,99.945,99.945,45469961.0
2005-11-16 19:10:00,99.95,100.01,99.95,100.01,13206992.0
2005-11-16 19:11:00,100.015,100.026,100.015,100.025,25968604.0
2005-11-16 19:12:00,100.023,100.023,99.965,99.965,367738944.0
2005-11-16 19:13:00,99.957,99.978,99.957,99.972,119998119.0
2005-11-16 19:14:00,99.975,99.978,99.915,99.915,99849793.0
2005-11-16 19:15:00,99.925,99.945,99.895,99.905,65918468.0
2005-11-16 19:16:00,99.91,99.91,99.87,99.873,118460850.0
2005-11-16 19:17:00,99.885,99.905,99.885,99.9,24005734.0
2005-11-16 19:18:00,99.895,99.932,99.867,99.932,79944175.0
2005-11-16 19:19:00,99.92,99.92,99.89,99.915,132660188.0
2005-11-16 19:20:00,99.925,99.925,99.88,99.89,23552757.0
2005-11-16 19:21:00,99.905,99.91,99.88,99.91,85758866.0
2005-11-16 19:22:00,99.905,99.923,99.895,99.908,129982944.0
2005-11-16 19:23:00,99.905,99.94,99.885,99.925,63884399.0
2005-11-16 19:24:00,99.93,99.93,99.852,99.89,162425646.0
2005-11-16 19:25:00,99.88,99.94,99.88,99.94,68227609.0
2005-11-16 19:26:00,99.932,99.96,99.932,99.95,46802577.0
2005-11-16 19:27:00,99.94,99.95,99.9,99.93,102724039.0
2005-11-16 19:28:00,99.93,99.943,99.873,99.92,418848139.0
2005-11-16 19:29:00,99.908,99.921,99.885,99.885,38373768.0
2005-11-16 19:30:00,99.883,99.905,99.88,99.905,56297541.0
2005-11-16 19:31:00,99.91,99.92,99.895,99.915,76408576.0
2005-11-16 19:32:00,99.895,99.914,99.865,99.865,36341078.0
2005-11-16 19:33:00,99.9,99.9,99.86,99.87,161018030.0
2005-11-16 19:34:00,99.88,99.88,99.83,99.855,20315363.0
2005-11-16 19:35:00,99.85,99.855,99.835,99.855,14909559.0
2005-11-16 19:36:00,99.855,99.885,99.842,99.863,232714586.0
2005-11-16 19:37:00,99.86,99.875,99.847,99.847,252176391.0
2005-11-16 19:38:00,99.845,99.875,99.843,99.843,108775868.0
2005-11-16 19:39:00,99.845,99.867,99.84,99.865,27008770.0
2005-11-16 19:40:00,99.885,99.885,99.86,99.87,222819714.0
2005-11-16 19:41:00,99.865,99.875,99.856,99.863,102868938.0
2005-11-16 19:42:00,99.875,99.882,99.862,99.862,126547265.0
2005-11-16 19:43:00,99.87,99.88,99.868,99.88,52298084.0
2005-11-16 19:44:00,99.873,99.882,99.865,99.865,88729445.0
2005-11-16 19:45:00,99.868,99.875,99.867,99.875,112334314.0
2005-11-16 19:46:00,99.875,99.883,99.87,99.883,19297154.0
2005-11-16 19:47:00,99.875,99.875,99.833,99.833,48455462.0
2005-11-16 19:48:00,99.825,99.834,99.805,99.825,86063139.0
2005-11-16 19:49:00,99.827,99.859,99.827,99.845,113922477.0
2005-11-16 19:50:00,99.845,99.865,99.84,99.84,16011279.0
2005-11-16 19:51:00,99.84,99.866,99.84,99.84,132516173.0
2005-11-16 19:52:00,99.85,99.862,99.85,99.85,159630373.0
2005-11-16 19:53:00,99.85,99.876,99.85,99.85,77677974.0
2005-11-16 19:54:00,99.84,99.86,99.84,99.85,186439519.0
2005-11-16 19:55:00,99.84,99.86,99.835,99.835,217756437.0
2005-11-16 19:56:00,99.835,99.835,99.773,99.785,81380438.0
2005-11-16 19:57:00,99.78,99.8,99.775,99.775,159790612.0
2005-11-16 19:58:00,99.78,99.81,99.78,99.79,59233566.0
2005-11-16 19:59:00,99.805,99.805,99.76,99.775,113669015.0
2005-11-16 20:00:00,99.76,99.805,99.76,99.772,14015592.0
2005-11-16 20:01:00,99.778,99.81,99.778,99.785,122720283.0
2005-11-16 20:02:00,99.795,99.83,99.795,99.825,38389965.0
2005-11-16 20:03:00,99.82,99.82,99.798,99.81,165601072.0
2005-11-16 20:04:00,99.813,99.842,99.8,99.83,22025320.0
2005-11-16 20:05:00,99.835,99.836,99.812,99.825,211882888.0
2005-11-16 20:06:00,99.84,99.845,99.83,99.835,48734845.0
2005-11-16 20:07:00,99.828,99.828,99.803,99.828,80711183.0
2005-11-16 20:08:00,99.83,99.83,99.82,99.83,89382783.0
2005-11-16 20:09:00,99.835,99.835,99.809,99.815,105404922.0
2005-11-16 20:10:00,99.82,99.833,99.815,99.82,48948338.0
2005-11-16 20:11:00,99.813,99.832,99.813,99.832,441559649.0
2005-11-16 20:12:00,99.84,99.847,99.827,99.83,123703015.0
2005-11-16 20:13:00,99.825,99.855,99.825,99.855,58325328.0
2005-11-16 20:14:00,99.85,99.857,99.842,99.855,76710849.0
2005-11-16 20:15:00,99.86,99.885,99.86,99.88,131232887.0
2005-11-16 20:16:00,99.87,99.893,99.87,99.885,77449955.0
2005-11-16 20:17:00,99.9,99.93,99.9,99.905,93246771.0
2005-11-16 20:18:00,99.895,99.923,99.893,99.91,22698092.0
2005-11-16 20:19:00,99.91,99.91,99.88,99.88,18640092.0
2005-11-16 20:20:00,99.88,99.915,99.87,99.877,145280162.0
2005-11-16 20:21:00,99.87,99.893,99.87,99.893,25072830.0
2005-11-16 20:22:00,99.9,99.9,99.889,99.895,87401787.0
2005-11-16 20:23:00,99.887,99.895,99.849,99.88,167226082.0
2005-11-16 20:24:00,99.883,99.903,99.88,99.88,96754547.0
2005-11-16 20:25:00,99.873,99.885,99.873,99.88,20544389.0
2005-11-16 20:26:00,99.875,99.89,99.862,99.885,161934631.0
2005-11-16 20:27:00,99.88,99.88,99.845,99.845,24858159.0
2005-11-16 20:28:00,99.843,99.868,99.839,99.843,114254164.0
2005-11-16 20:29:00,99.835,99.87,99.835,99.86,118762686.0
2005-11-16 20:30:00,99.855,99.885,99.85,99.875,79677638.0
2005-11-16 20:31:00,99.873,99.895,99.853,99.88,66345213.0
2005-11-16 20:32:00,99.885,99.905,99.885,99.905,82348298.0
2005-11-16 20:33:00,99.9,99.915,99.9,99.915,30161359.0
2005-11-16 20:34:00,99.91,99.91,99.88,99.89,363194557.0
2005-11-16 20:35:00,99.9,99.905,99.874,99.875,73016457.0
2005-11-16 20:36:00,99.88,99.885,99.867,99.867,112074413.0
2005-11-16 20:37:00,99.875,99.888,99.865,99.865,151065614.0
2005-11-16 20:38:00,99.875,99.875,99.865,99.865,119940664.0
2005-11-16 20:39:00,99.883,99.907,99.883,99.907,24960715.0
2005-11-16 20:40:00,99.865,99.918,99.865,99.915,400513661.0
2005-11-16 20:41:00,99.9,99.903,99.885,99.885,61380639.0
2005-11-16 20:42:00,99.895,99.895,99.845,99.845,86174230.0
2005-11-16 20:43:00,99.885,99.915,99.867,99.9,63024386.0
2005-11-16 20:44:00,99.895,99.895,99.875,99.88,103693875.0
2005-11-16 20:45:00,99.88,99.88,99.855,99.855,44608732.0
2005-11-16 20:46:00,99.86,99.87,99.85,99.853,17689283.0
2005-11-16 20:47:00,99.858,99.86,99.845,99.855,154544827.0
2005-11-16 20:48:00,99.855,99.865,99.85,99.865,175211110.0
2005-11-16 20:49:00,99.86,99.88,99.86,99.875,22775198.0
2005-11-16 20:50:00,99.873,99.89,99.84,99.89,30108671.0
2005-11-16 20:51:00,99.885,99.893,99.863,99.863,149221506.0
2005-11-16 20:52:00,99.863,99.88,99.855,99.87,37083037.0
2005-11-16 20:53:00,99.865,99.869,99.85,99.85,88268661.0
2005-11-16 20:54:00,99.86,99.87,99.85,99.85,50059681.0
2005-11-16 20:55:00,99.86,99.86,99.845,99.85,22937621.0
2005-11-16 20:56:00,99.85,99.85,99.833,99.835,27644989.0
2005-11-16 20:57:00,99.825,99.835,99.823,99.823,10859586.0
2005-11-16 20:58:00,99.822,99.859,99.822,99.84,62974566.0
2005-11-16 20:59:00,99.845,99.871,99.845,99.86,145006460.0
2005-11-16 21:00:00,99.865,99.87,99.855,99.86,47896325.0
2005-11-16 21:01:00,99.852,99.885,99.852,99.86,21561875.0
2005-11-16 21:02:00,99.867,99.875,99.863,99.865,20734384.0
2005-11-16 21:03:00,99.875,99.875,99.849,99.853,93196980.0
2005-11-16 21:04:00,99.858,99.858,99.839,99.858,101648307.0
2005-11-16 21:05:00,99.85,99.85,99.82,99.825,123199695.0
2005-11-16 21:06:00,99.84,99.84,99.819,99.82,43327232.0
2005-11-16 21:07:00,99.81,99.835,99.81,99.815,411244886.0
2005-11-16 21:08:00,99.815,99.834,99.803,99.803,82523240.0
2005-11-16 21:09:00,99.81,99.827,99.81,99.827,32871834.0
2005-11-16 21:10:00,99.823,99.844,99.823,99.83,99975141.0
2005-11-16 21:11:00,99.84,99.849,99.799,99.838,187000481.0
2005-11-16 21:12:00,99.83,99.86,99.83,99.86,315073597.0
2005-11-16 21:13:00,99.86,99.86,99.845,99.855,4198570.0
2005-11-16 21:14:00,99.84,99.86,99.835,99.86,110429369.0
2005-11-16 21:15:00,99.855,99.855,99.795,99.795,175957721.0
2005-11-16 21:16:00,99.815,99.825,99.815,99.825,171103956.0
2005-11-16 21:17:00,99.82,99.825,99.797,99.815,109590306.0
2005-11-16 21:18:00,99.81,99.857,99.81,99.84,130174009.0
2005-11-16 21:19:00,99.833,99.849,99.829,99.83,184697608.0
2005-11-16 21:20:00,99.827,99.827,99.8,99.81,68583098.0
2005-11-16 21:21:00,99.815,99.815,99.802,99.803,86246607.0
2005-11-16 21:22:00,99.81,99.819,99.8,99.81,35689078.0
2005-11-16 21:23:00,99.815,99.84,99.815,99.825,92846375.0
2005-11-16 21:24:00,99.828,99.828,99.79,99.79,110376700.0
2005-11-16 21:25:00,99.783,99.808,99.783,99.793,41044001.0
2005-11-16 21:26:00,99.79,99.817,99.79,99.815,21907353.0
2005-11-16 21:27:00,99.81,99.83,99.808,99.825,527472734.0
2005-11-16 21:28:00,99.825,99.847,99.824,99.84,49584755.0
2005-11-16 21:29:00,99.84,99.865,99.84,99.855,109445576.0
2005-11-16 21:30:00,99.855,99.875,99.84,99.875,58206746.0
2005-11-16 21:31:00,99.875,99.875,99.833,99.85,113496624.0
2005-11-16 21:32:00,99.855,99.86,99.835,99.86,63465578.0
2005-11-16 21:33:00,99.845,99.855,99.815,99.833,104116049.0
2005-11-16 21:34:00,99.84,99.86,99.83,99.86,125218450.0
2005-11-16 21:35:00,99.86,99.865,99.836,99.843,63054553.0
2005-11-16 21:36:00,99.84,99.901,99.815,99.845,141657010.0
2005-11-16 21:37:00,99.84,99.84,99.815,99.815,128028990.0
2005-11-16 21:38:00,99.82,99.85,99.788,99.85,173140119.0
2005-11-16 21:39:00,99.85,99.861,99.843,99.843,112256805.0
2005-11-16 21:40:00,99.83,99.858,99.829,99.835,275631522.0
2005-11-16 21:41:00,99.833,99.833,99.795,99.83,105433543.0
2005-11-16 21:42:00,99.818,99.832,99.783,99.83,64237441.0
2005-11-16 21:43:00,99.83,99.83,99.8,99.822,66394793.0
2005-11-16 21:44:00,99.83,99.845,99.822,99.822,54534362.0
2005-11-16 21:45:00,99.83,99.85,99.79,99.8,108143914.0
2005-11-16 21:46:00,99.815,99.83,99.807,99.808,130232159.0
2005-11-16 21:47:00,99.807,99.817,99.802,99.815,243360531.0
2005-11-16 21:48:00,99.815,99.838,99.787,99.835,16338763.0
2005-11-16 21:49:00,99.83,99.85,99.83,99.845,10943130.0
2005-11-16 21:50:00,99.835,99.838,99.815,99.83,11559759.0
2005-11-16 21:51:00,99.815,99.829,99.815,99.823,137631636.0
2005-11-16 21:52:00,99.825,99.836,99.817,99.83,48676158.0
2005-11-16 21:53:00,99.83,99.845,99.82,99.84,83087197.0
2005-11-16 21:54:00,99.835,99.848,99.818,99.822,247389845.0
2005-11-16 21:55:00,99.817,99.84,99.817,99.84,8081631.0
2005-11-16 21:56:00,99.837,99.837,99.82,99.82,79486743.0
2005-11-16 21:57:00,99.81,99.827,99.807,99.825,106551767.0
2005-11-16 21:58:00,99.83,99.832,99.805,99.805,50321626.0
2005-11-16 21:59:00,99.81,99.812,99.772,99.795,44310076.0
2005-11-16 22:00:00,99.785,99.795,99.77,99.772,67200643.0
2005-11-16 22:01:00,99.77,99.793,99.77,99.79,5091699.0
2005-11-16 22:02:00,99.78,99.79,99.78,99.79,55569735.0
2005-11-16 22:03:00,99.783,99.8,99.77,99.77,556176798.0
2005-11-16 22:04:00,99.763,99.777,99.755,99.765,108243540.0
2005-11-16 22:05:00,99.763,99.805,99.755,99.805,51302738.0
2005-11-16 22:06:00,99.8,99.818,99.785,99.785,122907140.0
2005-11-16 22:07:00,99.785,99.8,99.769,99.775,48732161.0
2005-11-16 22:08:00,99.78,99.8,99.775,99.775,80895353.0
2005-11-16 22:09:00,99.77,99.805,99.77,99.79,17613819.0
2005-11-16 22:10:00,99.78,99.84,99.78,99.81,130969000.0
2005-11-16 22:11:00,99.81,99.83,99.81,99.81,43507640.0
2005-11-16 22:12:00,99.807,99.83,99.805,99.805,175145839.0
2005-11-16 22:13:00,99.8,99.8,99.757,99.797,24025610.0
2005-11-16 22:14:00,99.805,99.805,99.785,99.8,423253896.0
2005-11-16 22:15:00,99.79,99.82,99.79,99.805,49864636.0
2005-11-16 22:16:00,99.81,99.81,99.792,99.795,28137542.0
2005-11-16 22:17:00,99.8,99.83,99.8,99.815,37006633.0
2005-11-16 22:18:00,99.81,99.81,99.802,99.802,29942433.0
2005-11-16 22:19:00,99.81,99.837,99.785,99.815,13580921.0
2005-11-16 22:20:00,99.813,99.825,99.805,99.805,83842620.0
2005-11-16 22:21:00,99.82,99.845,99.782,99.845,60143509.0
2005-11-16 22:22:00,99.83,99.832,99.795,99.795,169969380.0
2005-11-16 22:23:00,99.805,99.805,99.77,99.773,31854318.0
2005-11-16 22:24:00,99.787,99.825,99.787,99.8,450714788.0
2005-11-16 22:25:00,99.81,99.825,99.79,99.805,27956907.0
2005-11-16 22:26:00,99.795,99.815,99.795,99.815,38774497.0
2005-11-16 22:27:00,99.81,99.825,99.81,99.815,184919723.0
2005-11-16 22:28:00,99.805,99.83,99.8,99.83,30669632.0
2005-11-16 22:29:00,99.82,99.825,99.81,99.81,70439694.0
2005-11-16 22:30:00,99.815,99.833,99.815,99.833,47035962.0
2005-11-16 22:31:00,99.827,99.858,99.82,99.82,895486116.0
2005-11-16 22:32:00,99.825,99.84,99.813,99.84,79939908.0
2005-11-16 22:33:00,99.84,99.84,99.825,99.84,129355682.0
2005-11-16 22:34:00,99.83,99.848,99.796,99.845,263732029.0
2005-11-16 22:35:00,99.84,99.86,99.835,99.84,34574977.0
2005-11-16 22:36:00,99.843,99.843,99.825,99.825,176208991.0
2005-11-16 22:37:00,99.83,99.83,99.814,99.825,29892766.0
2005-11-16 22:38:00,99.835,99.835,99.795,99.815,62197571.0
2005-11-16 22:39:00,99.805,99.805,99.785,99.785,63737661.0
2005-11-16 22:40:00,99.78,99.794,99.775,99.775,58575457.0
2005-11-16 22:41:00,99.78,99.792,99.78,99.78,106043368.0
2005-11-16 22:42:00,99.773,99.788,99.773,99.788,25819056.0
2005-11-16 22:43:00,99.79,99.791,99.78,99.78,160776943.0
2005-11-16 22:44:00,99.79,99.806,99.79,99.8,139674943.0
2005-11-16 22:45:00,99.8,99.803,99.78,99.792,83618262.0
2005-11-16 22:46:00,99.79,99.792,99.78,99.78,77386724.0
2005-11-16 22:47:00,99.765,99.765,99.74,99.76,166438782.0
2005-11-16 22:48:00,99.763,99.78,99.745,99.773,123436450.0
2005-11-16 22:49:00,99.778,99.825,99.778,99.82,113935778.0
2005-11-16 22:50:00,99.813,99.834,99.803,99.82,150026516.0
2005-11-16 22:51:00,99.835,99.842,99.81,99.832,88657293.0
2005-11-16 22:52:00,99.84,99.85,99.83,99.84,192066338.0
2005-11-16 22:53:00,99.83,99.851,99.83,99.835,145892390.0
2005-11-16 22:54:00,99.833,99.852,99.833,99.852,30282922.0
2005-11-16 22:55:00,99.85,99.852,99.835,99.845,104681469.0
2005-11-16 22:56:00,99.855,99.855,99.838,99.845,124014080.0
2005-11-16 22:57:00,99.85,99.85,99.8,99.8,11242504.0
2005-11-16 22:58:00,99.815,99.83,99.8,99.805,13399357.0
2005-11-16 22:59:00,99.795,99.815,99.785,99.79,20989961.0
2005-11-16 23:00:00,99.793,99.82,99.793,99.803,122619067.0
2005-11-16 23:01:00,99.8,99.82,99.763,99.82,35207826.0
2005-11-16 23:02:00,99.823,99.835,99.817,99.825,18114480.0
2005-11-16 23:03:00,99.82,99.863,99.803,99.815,40569257.0
2005-11-16 23:04:00,99.815,99.825,99.805,99.825,51814470.0
2005-11-16 23:05:00,99.83,99.831,99.81,99.81,240331732.0
2005-11-16 23:06:00,99.805,99.825,99.77,99.77,408705342.0
2005-11-16 23:07:00,99.775,99.797,99.775,99.79,103843179.0
2005-11-16 23:08:00,99.79,99.81,99.78,99.8,80831075.0
2005-11-16 23:09:00,99.788,99.818,99.788,99.8,82528403.0
2005-11-16 23:10:00,99.795,99.801,99.78,99.78,200223944.0
2005-11-16 23:11:00,99.78,99.795,99.78,99.78,80663093.0
2005-11-16 23:12:00,99.78,99.78,99.762,99.765,45085043.0
2005-11-16 23:13:00,99.765,99.795,99.752,99.795,104797330.0
2005-11-16 23:14:00,99.8,99.813,99.78,99.793,52239192.0
2005-11-16 23:15:00,99.797,99.84,99.797,99.813,70503455.0
2005-11-16 23:16:00,99.805,99.81,99.793,99.802,82717706.0
2005-11-16 23:17:00,99.8,99.831,99.8,99.825,26578694.0
2005-11-16 23:18:00,99.83,99.831,99.81,99.825,105632021.0
2005-11-16 23:19:00,99.82,99.843,99.815,99.815,53859121.0
2005-11-16 23:20:00,99.815,99.831,99.815,99.815,84748559.0
2005-11-16 23:21:00,99.82,99.842,99.805,99.84,22196888.0
2005-11-16 23:22:00,99.855,99.855,99.824,99.84,253579089.0
2005-11-16 23:23:00,99.795,99.848,99.795,99.81,32007569.0
2005-11-16 23:24:00,99.808,99.84,99.8,99.832,49973904.0
2005-11-16 23:25:00,99.84,99.85,99.825,99.825,50286351.0
2005-11-16 23:26:00,99.815,99.825,99.8,99.8,82834011.0
2005-11-16 23:27:00,99.803,99.803,99.793,99.793,116519330.0
2005-11-16 23:28:00,99.787,99.842,99.775,99.81,143711896.0
2005-11-16 23:29:00,99.81,99.81,99.8,99.802,34640457.0
2005-11-16 23:30:00,99.815,99.815,99.803,99.81,74935719.0
2005-11-16 23:31:00,99.8,99.815,99.795,99.815,70652125.0
2005-11-16 23:32:00,99.81,99.81,99.792,99.81,95780003.0
2005-11-16 23:33:00,99.81,99.812,99.753,99.79,50098937.0
2005-11-16 23:34:00,99.8,99.8,99.783,99.785,11710463.0
2005-11-16 23:35:00,99.785,99.805,99.785,99.8,86841672.0
2005-11-16 23:36:00,99.8,99.807,99.796,99.8,43935340.0
2005-11-16 23:37:00,99.795,99.825,99.795,99.825,164997661.0
2005-11-16 23:38:00,99.815,99.835,99.785,99.83,52622732.0
2005-11-16 23:39:00,99.835,99.835,99.825,99.83,23952958.0
2005-11-16 23:40:00,99.825,99.835,99.823,99.825,18504313.0
2005-11-16 23:41:00,99.823,99.835,99.823,99.835,15800896.0
2005-11-16 23:42:00,99.82,99.84,99.81,99.822,51392014.0
2005-11-16 23:43:00,99.815,99.86,99.805,99.86,142756691.0
2005-11-16 23:44:00,99.86,99.86,99.83,99.847,121306013.0
2005-11-16 23:45:00,99.85,99.85,99.835,99.84,88165795.0
2005-11-16 23:46:00,99.832,99.843,99.83,99.833,169373402.0
2005-11-16 23:47:00,99.82,99.83,99.82,99.828,62729641.0
2005-11-16 23:48:00,99.827,99.837,99.792,99.792,18374556.0
2005-11-16 23:49:00,99.8,99.835,99.8,99.835,79403524.0
2005-11-16 23:50:00,99.823,99.833,99.815,99.833,35695333.0
2005-11-16 23:51:00,99.83,99.84,99.824,99.825,28291283.0
2005-11-16 23:52:00,99.822,99.845,99.819,99.83,17530051.0
2005-11-16 23:53:00,99.823,99.833,99.805,99.83,467230144.0
2005-11-16 23:54:00,99.83,99.83,99.777,99.8,39051565.0
2005-11-16 23:55:00,99.795,99.812,99.795,99.795,102279061.0
2005-11-16 23:56:00,99.81,99.821,99.783,99.8,434422603.0
2005-11-16 23:57:00,99.81,99.817,99.79,99.81,19713892.0
2005-11-16 23:58:00,99.81,99.82,99.798,99.82,78870607.0
2005-11-16 23:59:00,99.815,99.825,99.808,99.825,120987787.0
2005-11-17 00:00:00,99.825,99.825,99.805,99.813,54703878.0
2005-11-17 00:27:00,99.825,99.872,99.825,99.852,53270292.0
2005-11-17 00:28:00,99.85,99.85,99.82,99.82,96674634.0
2005-11-17 00:29:00,99.828,99.828,99.81,99.81,142109316.0
2005-11-17 00:30:00,99.81,99.825,99.81,99.815,113284553.0
2005-11-17 00:31:00,99.82,99.827,99.82,99.825,26242823.0
2005-11-17 00:32:00,99.825,99.835,99.825,99.835,179026578.0
2005-11-17 00:33:00,99.84,99.84,99.83,99.835,12119780.0
2005-11-17 00:34:00,99.835,99.855,99.831,99.835,14141121.0
2005-11-17 00:35:00,99.835,99.855,99.835,99.843,23582544.0
2005-11-17 00:36:00,99.85,99.855,99.835,99.845,180766833.0
2005-11-17 00:37:00,99.84,99.85,99.84,99.85,12707883.0
2005-11-17 00:38:00,99.85,99.855,99.833,99.855,118227488.0
2005-11-17 00:39:00,99.85,99.855,99.84,99.855,160369948.0
2005-11-17 00:40:00,99.84,99.865,99.84,99.865,38185591.0
2005-11-17 00:41:00,99.86,99.86,99.84,99.85,377484045.0
2005-11-17 00:42:00,99.85,99.855,99.83,99.855,43528089.0
2005-11-17 00:43:00,99.85,99.87,99.845,99.845,64375959.0
2005-11-17 00:44:00,99.837,99.84,99.825,99.84,13925539.0
2005-11-17 00:45:00,99.835,99.855,99.83,99.855,123507006.0
2005-11-17 00:46:00,99.842,99.865,99.838,99.865,65662165.0
2005-11-17 00:47:00,99.852,99.87,99.851,99.87,67571682.0
2005-11-17 00:48:00,99.865,99.87,99.825,99.87,58821603.0
2005-11-17 00:49:00,99.862,99.887,99.853,99.87,166115792.0
2005-11-17 00:50:00,99.855,99.884,99.855,99.86,72550918.0
2005-11-17 00:51:00,99.847,99.866,99.845,99.86,202574479.0
2005-11-17 00:52:00,99.845,99.858,99.845,99.85,38120201.0
2005-11-17 00:53:00,99.853,99.868,99.853,99.855,25162117.0
2005-11-17 00:54:00,99.86,99.863,99.855,99.86,81392633.0
2005-11-17 00:55:00,99.86,99.864,99.845,99.85,19789158.0
2005-11-17 00:56:00,99.84,99.872,99.84,99.86,191197133.0
2005-11-17 00:57:00,99.87,99.88,99.865,99.87,80595450.0
2005-11-17 00:58:00,99.885,99.885,99.855,99.855,53576775.0
2005-11-17 00:59:00,99.855,99.868,99.845,99.845,195297023.0
2005-11-17 01:00:00,99.845,99.855,99.845,99.85,110165587.0
2005-11-17 01:01:00,99.842,99.848,99.837,99.845,102589344.0
2005-11-17 01:02:00,99.843,99.85,99.843,99.847,85339125.0
2005-11-17 01:03:00,99.855,99.865,99.85,99.865,107824934.0
2005-11-17 01:04:00,99.853,99.871,99.845,99.852,39559234.0
2005-11-17 01:05:00,99.852,99.863,99.847,99.86,95806510.0
2005-11-17 01:06:00,99.858,99.865,99.85,99.865,267713160.0
2005-11-17 01:07:00,99.855,99.865,99.84,99.852,234249429.0
2005-11-17 01:08:00,99.86,99.86,99.85,99.853,75867935.0
2005-11-17 01:09:00,99.85,99.883,99.818,99.88,16651700.0
2005-11-17 01:10:00,99.88,99.89,99.877,99.877,126065770.0
2005-11-17 01:11:00,99.885,99.905,99.885,99.89,49426683.0
2005-11-17 01:12:00,99.89,99.91,99.875,99.875,109610807.0
2005-11-17 01:13:00,99.89,99.905,99.878,99.905,72502864.0
2005-11-17 01:14:00,99.89,99.901,99.882,99.887,41686055.0
2005-11-17 01:15:00,99.9,99.9,99.89,99.898,125966138.0
2005-11-17 01:16:00,99.9,99.91,99.895,99.91,26325936.0
2005-11-17 01:17:00,99.908,99.909,99.893,99.893,110528687.0
2005-11-17 01:18:00,99.89,99.905,99.855,99.855,42043200.0
2005-11-17 01:19:00,99.9,99.9,99.89,99.89,42022748.0
2005-11-17 01:20:00,99.895,99.91,99.888,99.905,169847620.0
2005-11-17 01:21:00,99.895,99.91,99.893,99.91,79525922.0
2005-11-17 01:22:00,99.915,99.92,99.9,99.9,178165345.0
2005-11-17 01:23:00,99.902,99.935,99.875,99.925,63532758.0
2005-11-17 01:24:00,99.92,99.92,99.893,99.905,21538982.0
2005-11-17 01:25:00,99.91,99.91,99.895,99.895,91629222.0
2005-11-17 01:26:00,99.89,99.895,99.878,99.888,109143150.0
2005-11-17 01:27:00,99.88,99.93,99.88,99.9,524962571.0
2005-11-17 01:28:00,99.91,99.91,99.885,99.885,26421693.0
2005-11-17 01:29:00,99.875,99.88,99.87,99.87,81876127.0
2005-11-17 01:30:00,99.872,99.88,99.865,99.87,35349587.0
2005-11-17 01:31:00,99.865,99.885,99.865,99.875,110398805.0
2005-11-17 01:32:00,99.873,99.885,99.865,99.865,49327088.0
2005-11-17 01:33:00,99.878,99.878,99.84,99.84,114733350.0
2005-11-17 01:34:00,99.827,99.87,99.827,99.87,111926391.0
2005-11-17 01:35:00,99.87,99.88,99.845,99.845,10280983.0
2005-11-17 01:36:00,99.86,99.86,99.835,99.845,75861498.0
2005-11-17 01:37:00,99.845,99.867,99.845,99.85,38236886.0
2005-11-17 01:38:00,99.85,99.85,99.827,99.85,323948722.0
2005-11-17 01:39:00,99.843,99.855,99.835,99.842,76161651.0
2005-11-17 01:40:00,99.837,99.865,99.837,99.865,335741548.0
2005-11-17 01:41:00,99.86,99.88,99.86,99.88,94564117.0
2005-11-17 01:42:00,99.882,99.896,99.875,99.875,27470070.0
2005-11-17 01:43:00,99.872,99.905,99.872,99.905,253076458.0
2005-11-17 01:44:00,99.89,99.904,99.888,99.895,32100992.0
2005-11-17 01:45:00,99.877,99.887,99.87,99.87,140829835.0
2005-11-17 01:46:00,99.855,99.875,99.845,99.845,410427238.0
2005-11-17 01:47:00,99.86,99.865,99.85,99.855,90345966.0
2005-11-17 01:48:00,99.855,99.865,99.85,99.865,117616540.0
2005-11-17 01:49:00,99.865,99.865,99.85,99.855,118357712.0
2005-11-17 01:50:00,99.855,99.855,99.823,99.823,150538345.0
2005-11-17 01:51:00,99.825,99.835,99.82,99.835,204164912.0
2005-11-17 01:52:00,99.835,99.835,99.817,99.83,75860086.0
2005-11-17 01:53:00,99.835,99.85,99.826,99.832,133015887.0
2005-11-17 01:54:00,99.833,99.845,99.825,99.825,102576389.0
2005-11-17 01:55:00,99.83,99.833,99.78,99.78,651092940.0
2005-11-17 01:56:00,99.785,99.795,99.77,99.795,233470087.0
2005-11-17 01:57:00,99.795,99.822,99.751,99.78,238545226.0
2005-11-17 01:58:00,99.785,99.811,99.783,99.8,112909147.0
2005-11-17 01:59:00,99.792,99.805,99.79,99.79,29132215.0
2005-11-17 02:00:00,99.79,99.8,99.79,99.792,30591426.0
2005-11-17 02:01:00,99.8,99.814,99.795,99.795,124968616.0
2005-11-17 02:02:00,99.79,99.8,99.752,99.785,246100507.0
2005-11-17 02:03:00,99.785,99.795,99.78,99.795,246276466.0
2005-11-17 02:04:00,99.79,99.79,99.74,99.74,688404461.0
2005-11-17 02:05:00,99.735,99.76,99.708,99.743,97803576.0
2005-11-17 02:06:00,99.742,99.765,99.742,99.765,143847614.0
2005-11-17 02:07:00,99.76,99.774,99.756,99.765,71169981.0
2005-11-17 02:08:00,99.765,99.765,99.702,99.715,208608279.0
2005-11-17 02:09:00,99.713,99.725,99.707,99.725,153563546.0
2005-11-17 02:10:00,99.725,99.735,99.719,99.735,110707802.0
2005-11-17 02:11:00,99.735,99.747,99.735,99.745,126076259.0
2005-11-17 02:12:00,99.745,99.745,99.73,99.74,87307660.0
2005-11-17 02:13:00,99.725,99.745,99.71,99.725,410673645.0
2005-11-17 02:14:00,99.74,99.74,99.723,99.727,129617890.0
2005-11-17 02:15:00,99.745,99.745,99.712,99.72,33772742.0
2005-11-17 02:16:00,99.735,99.74,99.732,99.732,232949621.0
2005-11-17 02:17:00,99.735,99.736,99.722,99.722,26395762.0
2005-11-17 02:18:00,99.72,99.75,99.72,99.75,91997387.0
2005-11-17 02:19:00,99.755,99.755,99.737,99.737,311650931.0
2005-11-17 02:20:00,99.742,99.749,99.731,99.733,74260574.0
2005-11-17 02:21:00,99.74,99.745,99.727,99.73,319224205.0
2005-11-17 02:22:00,99.73,99.731,99.715,99.715,38390449.0
2005-11-17 02:23:00,99.715,99.715,99.68,99.69,71879379.0
2005-11-17 02:24:00,99.675,99.681,99.66,99.66,10126052.0
2005-11-17 02:25:00,99.66,99.663,99.647,99.647,104263059.0
2005-11-17 02:26:00,99.66,99.66,99.634,99.638,117110694.0
2005-11-17 02:27:00,99.625,99.633,99.573,99.573,53395852.0
2005-11-17 02:28:00,99.575,99.595,99.56,99.595,114166293.0
2005-11-17 02:29:00,99.6,99.609,99.582,99.582,37430738.0
2005-11-17 02:30:00,99.58,99.6,99.58,99.585,75427110.0
2005-11-17 02:31:00,99.595,99.595,99.568,99.59,28778667.0
2005-11-17 02:32:00,99.58,99.63,99.58,99.63,561397252.0
2005-11-17 02:33:00,99.638,99.655,99.626,99.63,106170378.0
2005-11-17 02:34:00,99.635,99.635,99.623,99.63,95169528.0
2005-11-17 02:35:00,99.625,99.63,99.622,99.63,23110495.0
2005-11-17 02:36:00,99.635,99.635,99.558,99.592,60403839.0
2005-11-17 02:37:00,99.59,99.625,99.59,99.625,171115390.0
2005-11-17 02:38:00,99.62,99.63,99.615,99.615,74567202.0
2005-11-17 02:39:00,99.625,99.645,99.625,99.645,171286424.0
2005-11-17 02:40:00,99.64,99.67,99.64,99.67,41393566.0
2005-11-17 02:41:00,99.625,99.68,99.625,99.66,44019684.0
2005-11-17 02:42:00,99.663,99.675,99.643,99.658,106729130.0
2005-11-17 02:43:00,99.66,99.69,99.66,99.69,25631327.0
2005-11-17 02:44:00,99.688,99.71,99.688,99.71,121121288.0
2005-11-17 02:45:00,99.697,99.704,99.67,99.67,41979916.0
2005-11-17 02:46:00,99.685,99.693,99.672,99.69,77138912.0
2005-11-17 02:47:00,99.675,99.695,99.675,99.68,101201004.0
2005-11-17 02:48:00,99.68,99.688,99.675,99.675,48244689.0
2005-11-17 02:49:00,99.667,99.69,99.667,99.69,132812649.0
2005-11-17 02:50:00,99.69,99.699,99.632,99.66,16748843.0
2005-11-17 02:51:00,99.663,99.67,99.66,99.67,77957185.0
2005-11-17 02:52:00,99.66,99.68,99.655,99.655,42634508.0
2005-11-17 02:53:00,99.665,99.676,99.665,99.668,285134902.0
2005-11-17 02:54:00,99.67,99.693,99.662,99.662,96940713.0
2005-11-17 02:55:00,99.662,99.675,99.66,99.663,37019681.0
2005-11-17 02:56:00,99.675,99.681,99.665,99.675,108574093.0
2005-11-17 02:57:00,99.667,99.675,99.667,99.673,86974242.0
2005-11-17 02:58:00,99.675,99.682,99.657,99.682,102784636.0
2005-11-17 02:59:00,99.69,99.725,99.673,99.725,102374867.0
2005-11-17 03:00:00,99.725,99.725,99.705,99.705,187677341.0
2005-11-17 03:01:00,99.705,99.705,99.683,99.705,59424108.0
2005-11-17 03:02:00,99.69,99.706,99.685,99.69,76992217.0
2005-11-17 03:03:00,99.68,99.693,99.68,99.69,204030663.0
2005-11-17 03:04:00,99.7,99.708,99.685,99.69,21167139.0
2005-11-17 03:05:00,99.69,99.69,99.675,99.68,75982666.0
2005-11-17 03:06:00,99.675,99.676,99.663,99.663,24917922.0
2005-11-17 03:07:00,99.66,99.677,99.66,99.665,41439502.0
2005-11-17 03:08:00,99.68,99.682,99.655,99.657,201146346.0
2005-11-17 03:09:00,99.67,99.688,99.655,99.655,77852687.0
2005-11-17 03:10:00,99.67,99.702,99.67,99.702,169575122.0
2005-11-17 03:11:00,99.71,99.71,99.655,99.705,64321048.0
2005-11-17 03:12:00,99.71,99.732,99.71,99.732,64600078.0
2005-11-17 03:13:00,99.745,99.745,99.724,99.732,70234428.0
2005-11-17 03:14:00,99.745,99.745,99.705,99.715,122284161.0
2005-11-17 03:15:00,99.72,99.72,99.696,99.717,13543610.0
2005-11-17 03:16:00,99.725,99.725,99.71,99.71,62519142.0
2005-11-17 03:17:00,99.715,99.721,99.71,99.71,46022508.0
2005-11-17 03:18:00,99.71,99.71,99.685,99.69,356621664.0
2005-11-17 03:19:00,99.695,99.725,99.685,99.71,41420534.0
2005-11-17 03:20:00,99.725,99.725,99.71,99.72,168579788.0
2005-11-17 03:21:00,99.725,99.725,99.71,99.72,110214867.0
2005-11-17 03:22:00,99.72,99.72,99.71,99.71,12931599.0
2005-11-17 03:23:00,99.715,99.725,99.705,99.72,169209806.0
2005-11-17 03:24:00,99.713,99.726,99.713,99.725,24314408.0
2005-11-17 03:25:00,99.725,99.735,99.72,99.725,12935529.0
2005-11-17 03:26:00,99.725,99.73,99.72,99.73,13280495.0
2005-11-17 03:27:00,99.725,99.765,99.725,99.745,164682717.0
2005-11-17 03:28:00,99.745,99.771,99.745,99.77,27499553.0
2005-11-17 03:29:00,99.765,99.795,99.755,99.78,125773902.0
2005-11-17 03:30:00,99.78,99.794,99.78,99.788,137662807.0
2005-11-17 03:31:00,99.78,99.796,99.77,99.77,104467945.0
2005-11-17 03:32:00,99.772,99.785,99.77,99.785,49233172.0
2005-11-17 03:33:00,99.773,99.791,99.772,99.78,53422225.0
2005-11-17 03:34:00,99.79,99.795,99.78,99.78,627034098.0
2005-11-17 03:35:00,99.745,99.785,99.745,99.745,140604294.0
2005-11-17 03:36:00,99.778,99.787,99.75,99.75,58785735.0
2005-11-17 03:37:00,99.75,99.768,99.748,99.75,93193073.0
2005-11-17 03:38:00,99.757,99.763,99.75,99.763,145392344.0
2005-11-17 03:39:00,99.765,99.79,99.758,99.758,182595961.0
2005-11-17 03:40:00,99.747,99.765,99.747,99.765,92343324.0
2005-11-17 03:41:00,99.758,99.766,99.75,99.75,206834771.0
2005-11-17 03:42:00,99.753,99.764,99.753,99.755,15938584.0
2005-11-17 03:43:00,99.755,99.76,99.745,99.76,37428653.0
2005-11-17 03:44:00,99.752,99.76,99.75,99.753,96978916.0
2005-11-17 03:45:00,99.752,99.76,99.75,99.75,27038454.0
2005-11-17 03:46:00,99.747,99.754,99.73,99.73,289043390.0
2005-11-17 03:47:00,99.73,99.76,99.705,99.705,34661262.0
2005-11-17 03:48:00,99.71,99.725,99.705,99.705,56082780.0
2005-11-17 03:49:00,99.715,99.715,99.705,99.705,19046346.0
2005-11-17 03:50:00,99.71,99.715,99.705,99.71,44032507.0
2005-11-17 03:51:00,99.723,99.723,99.704,99.708,43850224.0
2005-11-17 03:52:00,99.7,99.73,99.7,99.73,114712637.0
2005-11-17 03:53:00,99.73,99.73,99.715,99.73,41849787.0
2005-11-17 03:54:00,99.735,99.735,99.72,99.72,72258122.0
2005-11-17 03:55:00,99.735,99.735,99.715,99.718,45428326.0
2005-11-17 03:56:00,99.713,99.735,99.709,99.735,16523640.0
2005-11-17 03:57:00,99.73,99.73,99.722,99.725,30785585.0
2005-11-17 03:58:00,99.735,99.735,99.72,99.725,103122547.0
2005-11-17 03:59:00,99.723,99.745,99.714,99.745,59415533.0
2005-11-17 04:00:00,99.745,99.745,99.728,99.735,128546313.0
2005-11-17 04:01:00,99.74,99.751,99.73,99.75,75829831.0
2005-11-17 04:02:00,99.75,99.756,99.75,99.75,19520639.0
2005-11-17 04:03:00,99.74,99.76,99.74,99.76,429186536.0
2005-11-17 04:04:00,99.745,99.766,99.745,99.765,98165906.0
2005-11-17 04:05:00,99.77,99.77,99.757,99.76,36098691.0
2005-11-17 04:06:00,99.76,99.765,99.75,99.753,454327256.0
2005-11-17 04:07:00,99.76,99.765,99.75,99.752,19415276.0
2005-11-17 04:08:00,99.755,99.761,99.747,99.75,26014975.0
2005-11-17 04:09:00,99.753,99.753,99.733,99.733,36438682.0
2005-11-17 04:10:00,99.745,99.745,99.713,99.73,83433353.0
2005-11-17 04:11:00,99.722,99.727,99.72,99.727,17908923.0
2005-11-17 04:12:00,99.728,99.73,99.72,99.72,63478689.0
2005-11-17 04:13:00,99.733,99.735,99.72,99.722,157366344.0
2005-11-17 04:14:00,99.73,99.74,99.725,99.74,92098394.0
2005-11-17 04:15:00,99.737,99.74,99.732,99.74,114612634.0
2005-11-17 04:16:00,99.74,99.74,99.715,99.715,129802413.0
2005-11-17 04:17:00,99.722,99.722,99.69,99.69,46894803.0
2005-11-17 04:18:00,99.705,99.705,99.693,99.693,15269516.0
2005-11-17 04:19:00,99.695,99.708,99.685,99.685,20155009.0
2005-11-17 04:20:00,99.69,99.695,99.685,99.695,21965114.0
2005-11-17 04:21:00,99.69,99.695,99.645,99.675,56834142.0
2005-11-17 04:22:00,99.685,99.695,99.685,99.695,152394626.0
2005-11-17 04:23:00,99.7,99.703,99.69,99.7,47252464.0
2005-11-17 04:24:00,99.7,99.7,99.665,99.665,80016281.0
2005-11-17 04:25:00,99.665,99.68,99.664,99.68,12753718.0
2005-11-17 04:26:00,99.67,99.685,99.635,99.68,46808311.0
2005-11-17 04:27:00,99.68,99.68,99.655,99.66,99325938.0
2005-11-17 04:28:00,99.665,99.675,99.636,99.64,73927095.0
2005-11-17 04:29:00,99.65,99.698,99.65,99.695,82674006.0
2005-11-17 04:30:00,99.682,99.722,99.682,99.72,32670430.0
2005-11-17 04:31:00,99.72,99.764,99.695,99.735,155146168.0
2005-11-17 04:32:00,99.723,99.75,99.723,99.733,106449231.0
2005-11-17 04:33:00,99.73,99.736,99.725,99.725,76983280.0
2005-11-17 04:34:00,99.735,99.735,99.72,99.73,52169678.0
2005-11-17 04:35:00,99.722,99.73,99.72,99.728,46595715.0
2005-11-17 04:36:00,99.73,99.735,99.685,99.685,33631996.0
2005-11-17 04:37:00,99.73,99.73,99.71,99.715,237812133.0
2005-11-17 04:38:00,99.7,99.74,99.7,99.74,21912031.0
2005-11-17 04:39:00,99.735,99.735,99.723,99.725,91491483.0
2005-11-17 04:40:00,99.725,99.754,99.725,99.73,49630594.0
2005-11-17 04:41:00,99.735,99.75,99.735,99.74,100458415.0
2005-11-17 04:42:00,99.735,99.763,99.735,99.74,26060099.0
2005-11-17 04:43:00,99.742,99.761,99.725,99.755,76406525.0
2005-11-17 04:44:00,99.753,99.759,99.747,99.747,75818317.0
2005-11-17 04:45:00,99.743,99.76,99.743,99.75,48240090.0
2005-11-17 04:46:00,99.745,99.756,99.73,99.735,105144307.0
2005-11-17 04:47:00,99.735,99.735,99.715,99.73,44192359.0
2005-11-17 04:48:00,99.73,99.73,99.725,99.73,83866803.0
2005-11-17 04:49:00,99.72,99.745,99.72,99.745,185221043.0
2005-11-17 04:50:00,99.75,99.75,99.73,99.738,86227569.0
2005-11-17 04:51:00,99.75,99.755,99.74,99.74,75324834.0
2005-11-17 04:52:00,99.74,99.755,99.735,99.745,97477876.0
2005-11-17 04:53:00,99.74,99.77,99.737,99.755,389948818.0
2005-11-17 04:54:00,99.76,99.78,99.76,99.78,232429148.0
2005-11-17 04:55:00,99.775,99.775,99.75,99.755,54187899.0
2005-11-17 04:56:00,99.755,99.8,99.755,99.8,41304478.0
2005-11-17 04:57:00,99.805,99.805,99.793,99.803,19237979.0
2005-11-17 04:58:00,99.8,99.8,99.745,99.78,33531261.0
2005-11-17 04:59:00,99.783,99.79,99.783,99.783,124790421.0
2005-11-17 05:00:00,99.78,99.792,99.78,99.785,23298880.0
2005-11-17 05:01:00,99.795,99.801,99.795,99.795,12585099.0
2005-11-17 05:02:00,99.78,99.793,99.78,99.78,12312457.0
2005-11-17 05:03:00,99.775,99.795,99.775,99.795,131426543.0
2005-11-17 05:04:00,99.785,99.789,99.775,99.78,115262577.0
2005-11-17 05:05:00,99.782,99.796,99.773,99.773,31326080.0
2005-11-17 05:06:00,99.775,99.785,99.77,99.77,143949079.0
2005-11-17 05:07:00,99.78,99.78,99.773,99.78,196467201.0
2005-11-17 05:08:00,99.772,99.782,99.767,99.775,82090086.0
2005-11-17 05:09:00,99.76,99.775,99.76,99.763,152434992.0
2005-11-17 05:10:00,99.77,99.778,99.77,99.778,105957201.0
2005-11-17 05:11:00,99.773,99.783,99.77,99.783,124758891.0
2005-11-17 05:12:00,99.78,99.78,99.765,99.765,164351524.0
2005-11-17 05:13:00,99.78,99.78,99.76,99.76,78974104.0
2005-11-17 05:14:00,99.762,99.78,99.76,99.76,92734016.0
2005-11-17 05:15:00,99.76,99.77,99.76,99.77,147945072.0
2005-11-17 05:16:00,99.76,99.772,99.76,99.77,149393185.0
2005-11-17 05:17:00,99.768,99.78,99.765,99.773,25914943.0
2005-11-17 05:18:00,99.78,99.78,99.76,99.76,117799786.0
2005-11-17 05:19:00,99.755,99.77,99.755,99.77,57365055.0
2005-11-17 05:20:00,99.775,99.775,99.735,99.735,63788695.0
2005-11-17 05:21:00,99.745,99.745,99.715,99.715,62730782.0
2005-11-17 05:22:00,99.705,99.73,99.705,99.73,32104784.0
2005-11-17 05:23:00,99.725,99.731,99.693,99.693,171760398.0
2005-11-17 05:24:00,99.69,99.69,99.66,99.66,34171749.0
2005-11-17 05:25:00,99.665,99.665,99.608,99.64,249628044.0
2005-11-17 05:26:00,99.65,99.65,99.642,99.65,125102208.0
2005-11-17 05:27:00,99.65,99.65,99.615,99.625,86309553.0
2005-11-17 05:28:00,99.62,99.66,99.62,99.627,834174321.0
2005-11-17 05:29:00,99.633,99.633,99.615,99.615,51265354.0
2005-11-17 05:30:00,99.61,99.62,99.57,99.57,75151705.0
2005-11-17 05:31:00,99.58,99.615,99.58,99.585,31407711.0
2005-11-17 05:32:00,99.595,99.615,99.555,99.56,177824522.0
2005-11-17 05:33:00,99.565,99.615,99.565,99.615,39581969.0
2005-11-17 05:34:00,99.625,99.63,99.605,99.63,29412843.0
2005-11-17 05:35:00,99.62,99.646,99.617,99.617,443442344.0
2005-11-17 05:36:00,99.613,99.627,99.613,99.615,29448385.0
2005-11-17 05:37:00,99.605,99.628,99.605,99.61,183334462.0
2005-11-17 05:38:00,99.625,99.64,99.587,99.64,57089238.0
2005-11-17 05:39:00,99.63,99.74,99.629,99.723,76477807.0
2005-11-17 05:40:00,99.725,99.725,99.653,99.67,12347413.0
2005-11-17 05:41:00,99.662,99.69,99.662,99.69,28576478.0
2005-11-17 05:42:00,99.695,99.705,99.67,99.67,37429587.0
2005-11-17 05:43:00,99.665,99.715,99.665,99.71,30042220.0
2005-11-17 05:44:00,99.705,99.705,99.68,99.68,53791409.0
2005-11-17 05:45:00,99.69,99.69,99.663,99.665,440293252.0
2005-11-17 05:46:00,99.667,99.681,99.639,99.68,26618225.0
2005-11-17 05:47:00,99.685,99.685,99.657,99.657,189921756.0
2005-11-17 05:48:00,99.66,99.663,99.64,99.64,46304430.0
2005-11-17 05:49:00,99.64,99.65,99.64,99.64,140887478.0
2005-11-17 05:50:00,99.65,99.656,99.64,99.64,18474743.0
2005-11-17 05:51:00,99.645,99.67,99.642,99.66,84671714.0
2005-11-17 05:52:00,99.655,99.655,99.623,99.625,49808014.0
2005-11-17 05:53:00,99.625,99.65,99.625,99.65,132072999.0
2005-11-17 05:54:00,99.655,99.655,99.643,99.643,48906329.0
2005-11-17 05:55:00,99.645,99.645,99.631,99.633,103582341.0
2005-11-17 05:56:00,99.64,99.643,99.62,99.643,558690884.0
2005-11-17 05:57:00,99.65,99.65,99.635,99.64,59432872.0
2005-11-17 05:58:00,99.65,99.662,99.65,99.66,5247013.0
2005-11-17 05:59:00,99.662,99.675,99.655,99.665,68572084.0
2005-11-17 06:00:00,99.675,99.68,99.67,99.68,47588956.0
2005-11-17 06:01:00,99.675,99.69,99.672,99.69,47621490.0
2005-11-17 06:02:00,99.685,99.688,99.65,99.65,98449382.0
2005-11-17 06:03:00,99.66,99.66,99.643,99.647,83398109.0
2005-11-17 06:04:00,99.65,99.65,99.607,99.607,8699278.0
2005-11-17 06:05:00,99.612,99.623,99.602,99.605,225104493.0
2005-11-17 06:06:00,99.61,99.61,99.59,99.59,90934876.0
2005-11-17 06:07:00,99.59,99.59,99.515,99.535,52526341.0
2005-11-17 06:08:00,99.533,99.548,99.492,99.545,128687829.0
2005-11-17 06:09:00,99.56,99.585,99.56,99.575,11156991.0
2005-11-17 06:10:00,99.585,99.59,99.575,99.58,11932319.0
2005-11-17 06:11:00,99.585,99.595,99.55,99.585,15131287.0
2005-11-17 06:12:00,99.585,99.597,99.581,99.597,226108457.0
2005-11-17 06:13:00,99.598,99.61,99.597,99.605,132282536.0
2005-11-17 06:14:00,99.6,99.64,99.6,99.63,117241886.0
2005-11-17 06:15:00,99.622,99.655,99.622,99.65,51254102.0
2005-11-17 06:16:00,99.642,99.642,99.61,99.61,65240045.0
2005-11-17 06:17:00,99.61,99.633,99.591,99.628,65361661.0
2005-11-17 06:18:00,99.64,99.64,99.619,99.623,98434828.0
2005-11-17 06:19:00,99.625,99.636,99.607,99.63,279064012.0
2005-11-17 06:20:00,99.643,99.643,99.63,99.64,104942323.0
2005-11-17 06:21:00,99.64,99.64,99.585,99.62,192313803.0
2005-11-17 06:22:00,99.615,99.635,99.615,99.63,130668495.0
2005-11-17 06:23:00,99.635,99.68,99.635,99.65,131859826.0
2005-11-17 06:24:00,99.653,99.663,99.644,99.65,62510711.0
2005-11-17 06:25:00,99.65,99.65,99.64,99.65,126253730.0
2005-11-17 06:26:00,99.643,99.644,99.625,99.625,95152672.0
2005-11-17 06:27:00,99.64,99.645,99.627,99.645,68154611.0
2005-11-17 06:28:00,99.64,99.665,99.64,99.665,118435375.0
2005-11-17 06:29:00,99.665,99.665,99.64,99.645,57009548.0
2005-11-17 06:30:00,99.645,99.66,99.643,99.66,102862383.0
2005-11-17 06:31:00,99.66,99.66,99.638,99.645,49718994.0
2005-11-17 06:32:00,99.645,99.646,99.62,99.62,560366214.0
2005-11-17 06:33:00,99.625,99.625,99.61,99.61,23609604.0
2005-11-17 06:34:00,99.613,99.62,99.605,99.613,41262691.0
2005-11-17 06:35:00,99.62,99.625,99.61,99.618,100378956.0
2005-11-17 06:36:00,99.615,99.625,99.615,99.625,85564811.0
2005-11-17 06:37:00,99.62,99.635,99.613,99.635,16265024.0
2005-11-17 06:38:00,99.623,99.635,99.622,99.635,85350430.0
2005-11-17 06:39:00,99.63,99.63,99.62,99.627,70682362.0
2005-11-17 06:40:00,99.63,99.635,99.611,99.613,172630727.0
2005-11-17 06:41:00,99.62,99.62,99.585,99.59,138956029.0
2005-11-17 06:42:00,99.595,99.595,99.57,99.57,106079084.0
2005-11-17 06:43:00,99.565,99.58,99.55,99.565,181986763.0
2005-11-17 06:44:00,99.555,99.555,99.525,99.525,175448918.0
2005-11-17 06:45:00,99.53,99.565,99.53,99.54,118106277.0
2005-11-17 06:46:00,99.555,99.555,99.543,99.55,4097364.0
2005-11-17 06:47:00,99.55,99.555,99.54,99.54,308925950.0
2005-11-17 06:48:00,99.548,99.566,99.509,99.56,198051772.0
2005-11-17 06:49:00,99.55,99.576,99.55,99.573,95679147.0
2005-11-17 06:50:00,99.577,99.585,99.56,99.56,34334482.0
2005-11-17 06:51:00,99.553,99.558,99.532,99.555,83500190.0
2005-11-17 06:52:00,99.555,99.577,99.55,99.55,437308453.0
2005-11-17 06:53:00,99.56,99.56,99.55,99.56,45478360.0
2005-11-17 06:54:00,99.545,99.555,99.51,99.51,113287075.0
2005-11-17 06:55:00,99.518,99.525,99.508,99.508,104954364.0
2005-11-17 06:56:00,99.503,99.515,99.499,99.515,97252401.0
2005-11-17 06:57:00,99.505,99.56,99.505,99.537,20973482.0
2005-11-17 06:58:00,99.53,99.549,99.53,99.542,23749174.0
2005-11-17 06:59:00,99.55,99.55,99.528,99.535,52294273.0
2005-11-17 07:00:00,99.53,99.566,99.53,99.555,146013955.0
2005-11-17 07:01:00,99.55,99.562,99.55,99.562,62823790.0
2005-11-17 07:02:00,99.563,99.582,99.563,99.565,12062184.0
2005-11-17 07:03:00,99.575,99.575,99.56,99.57,25776212.0
2005-11-17 07:04:00,99.57,99.575,99.56,99.57,23117943.0
2005-11-17 07:05:00,99.56,99.57,99.56,99.57,53277653.0
2005-11-17 07:06:00,99.56,99.578,99.557,99.575,93228416.0
2005-11-17 07:07:00,99.58,99.58,99.563,99.563,33958826.0
2005-11-17 07:08:00,99.563,99.575,99.562,99.565,152500259.0
2005-11-17 07:09:00,99.57,99.573,99.56,99.573,30902876.0
2005-11-17 07:10:00,99.575,99.6,99.575,99.6,24431667.0
2005-11-17 07:11:00,99.605,99.605,99.594,99.595,170588168.0
2005-11-17 07:12:00,99.595,99.595,99.578,99.578,161573266.0
2005-11-17 07:13:00,99.573,99.585,99.57,99.57,16273491.0
2005-11-17 07:14:00,99.565,99.59,99.565,99.58,44950353.0
2005-11-17 07:15:00,99.58,99.585,99.573,99.575,102677364.0
2005-11-17 07:16:00,99.58,99.584,99.55,99.565,68916767.0
2005-11-17 07:17:00,99.525,99.585,99.525,99.585,85414048.0
2005-11-17 07:18:00,99.575,99.58,99.57,99.57,63998165.0
2005-11-17 07:19:00,99.585,99.593,99.535,99.535,404968292.0
2005-11-17 07:20:00,99.577,99.585,99.573,99.583,23178303.0
2005-11-17 07:21:00,99.565,99.568,99.545,99.555,111159097.0
2005-11-17 07:22:00,99.545,99.59,99.545,99.575,138452583.0
2005-11-17 07:23:00,99.567,99.632,99.567,99.63,106514362.0
2005-11-17 07:24:00,99.625,99.633,99.622,99.63,72624285.0
2005-11-17 07:25:00,99.62,99.628,99.61,99.61,348221056.0
2005-11-17 07:26:00,99.615,99.615,99.59,99.59,29503432.0
2005-11-17 07:27:00,99.595,99.605,99.581,99.605,82853707.0
2005-11-17 07:28:00,99.6,99.625,99.583,99.603,62266742.0
2005-11-17 07:29:00,99.605,99.605,99.575,99.585,82184261.0
2005-11-17 07:30:00,99.59,99.608,99.585,99.585,118101321.0
2005-11-17 07:31:00,99.593,99.597,99.58,99.583,126387348.0
2005-11-17 07:32:00,99.585,99.615,99.585,99.61,26734953.0
2005-11-17 07:33:00,99.615,99.615,99.6,99.605,159008873.0
2005-11-17 07:34:00,99.61,99.615,99.603,99.603,19118171.0
2005-11-17 07:35:00,99.61,99.621,99.604,99.613,96062893.0
2005-11-17 07:36:00,99.61,99.617,99.575,99.617,174849521.0
2005-11-17 07:37:00,99.625,99.625,99.605,99.61,96973023.0
2005-11-17 07:38:00,99.603,99.613,99.6,99.6,23795035.0
2005-11-17 07:39:00,99.607,99.615,99.598,99.61,154274363.0
2005-11-17 07:40:00,99.61,99.62,99.607,99.62,18027170.0
2005-11-17 07:41:00,99.62,99.62,99.602,99.605,20825848.0
2005-11-17 07:42:00,99.615,99.625,99.61,99.61,89971794.0
2005-11-17 07:43:00,99.595,99.615,99.59,99.59,73093580.0
2005-11-17 07:44:00,99.6,99.618,99.6,99.61,130101010.0
2005-11-17 07:45:00,99.605,99.61,99.595,99.61,79214011.0
2005-11-17 07:46:00,99.615,99.615,99.58,99.585,63245853.0
2005-11-17 07:47:00,99.59,99.597,99.582,99.59,129477716.0
2005-11-17 07:48:00,99.582,99.595,99.58,99.583,454326208.0
2005-11-17 07:49:00,99.59,99.59,99.565,99.57,49457753.0
2005-11-17 07:50:00,99.565,99.595,99.561,99.595,99900408.0
2005-11-17 07:51:00,99.59,99.6,99.59,99.6,96338417.0
2005-11-17 07:52:00,99.598,99.655,99.598,99.638,80062676.0
2005-11-17 07:53:00,99.645,99.663,99.63,99.63,46150421.0
2005-11-17 07:54:00,99.615,99.632,99.615,99.625,193712637.0
2005-11-17 07:55:00,99.62,99.625,99.61,99.613,22993338.0
2005-11-17 07:56:00,99.61,99.61,99.59,99.59,154119189.0
2005-11-17 07:57:00,99.595,99.605,99.585,99.605,41332863.0
2005-11-17 07:58:00,99.595,99.67,99.595,99.658,129945237.0
2005-11-17 07:59:00,99.652,99.652,99.615,99.62,13412048.0
2005-11-17 08:00:00,99.625,99.625,99.595,99.625,125907189.0
2005-11-17 08:01:00,99.61,99.626,99.6,99.6,57037619.0
2005-11-17 08:02:00,99.595,99.641,99.595,99.63,150038136.0
2005-11-17 08:03:00,99.635,99.636,99.623,99.635,76084929.0
2005-11-17 08:04:00,99.635,99.67,99.635,99.65,217604108.0
2005-11-17 08:05:00,99.66,99.66,99.63,99.63,174161155.0
2005-11-17 08:06:00,99.64,99.655,99.64,99.64,74993213.0
2005-11-17 08:07:00,99.64,99.643,99.63,99.63,158081176.0
2005-11-17 08:08:00,99.62,99.634,99.618,99.62,131113263.0
2005-11-17 08:09:00,99.62,99.625,99.612,99.615,17367696.0
2005-11-17 08:10:00,99.615,99.625,99.607,99.607,108642456.0
2005-11-17 08:11:00,99.605,99.622,99.605,99.615,87285129.0
2005-11-17 08:12:00,99.623,99.623,99.595,99.595,50930694.0
2005-11-17 08:13:00,99.603,99.615,99.603,99.615,20765257.0
2005-11-17 08:14:00,99.615,99.62,99.61,99.618,121390007.0
2005-11-17 08:15:00,99.615,99.627,99.615,99.623,83778161.0
2005-11-17 08:16:00,99.63,99.635,99.623,99.63,48130025.0
2005-11-17 08:17:00,99.62,99.64,99.62,99.622,134581795.0
2005-11-17 08:18:00,99.623,99.635,99.618,99.635,94531280.0
2005-11-17 08:19:00,99.64,99.645,99.617,99.645,229687358.0
2005-11-17 08:20:00,99.625,99.642,99.61,99.625,25935059.0
2005-11-17 08:21:00,99.623,99.636,99.615,99.615,99629848.0
2005-11-17 08:22:00,99.617,99.634,99.616,99.62,242500607.0
2005-11-17 08:23:00,99.633,99.635,99.62,99.625,235207799.0
2005-11-17 08:24:00,99.625,99.64,99.617,99.64,15587620.0
2005-11-17 08:25:00,99.645,99.645,99.615,99.64,21447808.0
2005-11-17 08:26:00,99.63,99.633,99.62,99.62,165214478.0
2005-11-17 08:27:00,99.585,99.635,99.585,99.615,38578638.0
2005-11-17 08:28:00,99.635,99.635,99.62,99.63,79426798.0
2005-11-17 08:29:00,99.625,99.645,99.62,99.623,55155816.0
2005-11-17 08:30:00,99.625,99.643,99.625,99.628,35105451.0
2005-11-17 08:31:00,99.64,99.641,99.585,99.62,435664782.0
2005-11-17 08:32:00,99.62,99.62,99.61,99.61,100159947.0
2005-11-17 08:33:00,99.62,99.64,99.618,99.622,43765268.0
2005-11-17 08:34:00,99.63,99.633,99.615,99.62,62963834.0
2005-11-17 08:35:00,99.63,99.647,99.63,99.64,159741979.0
2005-11-17 08:36:00,99.635,99.657,99.63,99.645,64347702.0
2005-11-17 08:37:00,99.648,99.65,99.64,99.645,138530263.0
2005-11-17 08:38:00,99.65,99.675,99.643,99.675,94824046.0
2005-11-17 08:39:00,99.66,99.685,99.66,99.665,23785858.0
2005-11-17 08:40:00,99.655,99.67,99.647,99.67,122166124.0
2005-11-17 08:41:00,99.662,99.681,99.659,99.675,76355464.0
2005-11-17 08:42:00,99.68,99.685,99.673,99.685,24953987.0
2005-11-17 08:43:00,99.673,99.691,99.67,99.69,110001720.0
2005-11-17 08:44:00,99.685,99.695,99.677,99.685,68837161.0
2005-11-17 08:45:00,99.675,99.69,99.675,99.685,108899328.0
2005-11-17 08:46:00,99.682,99.69,99.677,99.677,120359199.0
2005-11-17 08:47:00,99.685,99.686,99.663,99.663,359435983.0
2005-11-17 08:48:00,99.665,99.675,99.665,99.675,24186090.0
2005-11-17 08:49:00,99.67,99.675,99.662,99.67,13725829.0
2005-11-17 08:50:00,99.665,99.67,99.66,99.67,43308851.0
2005-11-17 08:51:00,99.67,99.67,99.658,99.663,127405486.0
2005-11-17 08:52:00,99.66,99.695,99.66,99.68,76511164.0
2005-11-17 08:53:00,99.68,99.695,99.67,99.67,176493888.0
2005-11-17 08:54:00,99.67,99.67,99.635,99.635,65172140.0
2005-11-17 08:55:00,99.64,99.655,99.64,99.655,15323567.0
2005-11-17 08:56:00,99.652,99.665,99.64,99.64,140986946.0
2005-11-17 08:57:00,99.63,99.652,99.63,99.642,65028037.0
2005-11-17 08:58:00,99.65,99.66,99.635,99.635,25633397.0
2005-11-17 08:59:00,99.645,99.655,99.638,99.65,73429913.0
2005-11-17 09:00:00,99.642,99.644,99.625,99.64,66279591.0
2005-11-17 09:01:00,99.64,99.64,99.615,99.622,16708926.0
2005-11-17 09:02:00,99.625,99.625,99.599,99.6,56879299.0
2005-11-17 09:03:00,99.605,99.612,99.605,99.61,138547235.0
2005-11-17 09:04:00,99.6,99.615,99.6,99.615,60434547.0
2005-11-17 09:05:00,99.605,99.605,99.575,99.575,65151844.0
2005-11-17 09:06:00,99.58,99.58,99.555,99.555,80115274.0
2005-11-17 09:07:00,99.555,99.571,99.55,99.55,31176885.0
2005-11-17 09:08:00,99.56,99.575,99.545,99.575,54686702.0
2005-11-17 09:09:00,99.573,99.6,99.56,99.6,104820805.0
2005-11-17 09:10:00,99.595,99.615,99.585,99.6,22504378.0
2005-11-17 09:11:00,99.595,99.605,99.592,99.605,90423365.0
2005-11-17 09:12:00,99.6,99.6,99.585,99.585,142464389.0
2005-11-17 09:13:00,99.59,99.62,99.59,99.62,19267713.0
2005-11-17 09:14:00,99.61,99.625,99.605,99.605,136460128.0
2005-11-17 09:15:00,99.613,99.645,99.613,99.63,41610316.0
2005-11-17 09:16:00,99.635,99.638,99.617,99.638,90285334.0
2005-11-17 09:17:00,99.635,99.652,99.635,99.643,322492031.0
2005-11-17 09:18:00,99.65,99.65,99.623,99.64,11821949.0
2005-11-17 09:19:00,99.64,99.645,99.62,99.645,338005344.0
2005-11-17 09:20:00,99.635,99.644,99.625,99.63,371997900.0
2005-11-17 09:21:00,99.64,99.648,99.637,99.645,255237804.0
2005-11-17 09:22:00,99.645,99.655,99.637,99.645,172357195.0
2005-11-17 09:23:00,99.64,99.658,99.64,99.658,84376910.0
2005-11-17 09:24:00,99.655,99.675,99.655,99.67,116204298.0
2005-11-17 09:25:00,99.675,99.7,99.675,99.7,121911195.0
2005-11-17 09:26:00,99.7,99.7,99.677,99.68,151423502.0
2005-11-17 09:27:00,99.68,99.685,99.665,99.665,113719871.0
2005-11-17 09:28:00,99.673,99.673,99.655,99.655,298169434.0
2005-11-17 09:29:00,99.657,99.675,99.657,99.675,56535163.0
2005-11-17 09:30:00,99.68,99.693,99.65,99.65,133871303.0
2005-11-17 09:31:00,99.643,99.65,99.63,99.63,71365779.0
2005-11-17 09:32:00,99.623,99.648,99.613,99.613,17565441.0
2005-11-17 09:33:00,99.62,99.62,99.603,99.615,93246369.0
2005-11-17 09:34:00,99.625,99.626,99.613,99.613,64754187.0
2005-11-17 09:35:00,99.62,99.63,99.6,99.62,69235180.0
2005-11-17 09:36:00,99.61,99.623,99.61,99.623,98729390.0
2005-11-17 09:37:00,99.635,99.658,99.633,99.633,25099355.0
2005-11-17 09:38:00,99.635,99.665,99.635,99.665,210475616.0
2005-11-17 09:39:00,99.675,99.683,99.66,99.67,140151784.0
2005-11-17 09:40:00,99.67,99.71,99.67,99.71,108758715.0
2005-11-17 09:41:00,99.71,99.71,99.683,99.683,69588201.0
2005-11-17 09:42:00,99.69,99.69,99.665,99.67,65210025.0
2005-11-17 09:43:00,99.675,99.685,99.66,99.66,87497055.0
2005-11-17 09:44:00,99.66,99.685,99.66,99.685,89769592.0
2005-11-17 09:45:00,99.68,99.685,99.653,99.675,82930378.0
2005-11-17 09:46:00,99.675,99.685,99.67,99.675,92094950.0
2005-11-17 09:47:00,99.683,99.685,99.673,99.68,10088686.0
2005-11-17 09:48:00,99.678,99.691,99.665,99.665,201254400.0
2005-11-17 09:49:00,99.675,99.685,99.673,99.685,103531977.0
2005-11-17 09:50:00,99.685,99.685,99.66,99.68,455236902.0
2005-11-17 09:51:00,99.675,99.69,99.668,99.67,118488638.0
2005-11-17 09:52:00,99.68,99.7,99.672,99.672,37671007.0
2005-11-17 09:53:00,99.68,99.7,99.68,99.7,338241168.0
2005-11-17 09:54:00,99.698,99.698,99.683,99.69,39089072.0
2005-11-17 09:55:00,99.682,99.7,99.67,99.7,22478355.0
2005-11-17 09:56:00,99.705,99.72,99.705,99.71,16082327.0
2005-11-17 09:57:00,99.703,99.711,99.689,99.69,239563200.0
2005-11-17 09:58:00,99.69,99.705,99.687,99.705,65778783.0
2005-11-17 09:59:00,99.7,99.727,99.7,99.723,52534243.0
2005-11-17 10:00:00,99.725,99.76,99.725,99.73,66425081.0
2005-11-17 10:01:00,99.723,99.726,99.7,99.7,176191414.0
2005-11-17 10:02:00,99.695,99.722,99.695,99.707,315605005.0
2005-11-17 10:03:00,99.715,99.718,99.669,99.71,32107910.0
2005-11-17 10:04:00,99.697,99.734,99.697,99.71,42664073.0
2005-11-17 10:05:00,99.72,99.72,99.687,99.69,42619099.0
2005-11-17 10:06:00,99.693,99.715,99.689,99.69,115963956.0
2005-11-17 10:07:00,99.7,99.723,99.7,99.705,93215747.0
2005-11-17 10:08:00,99.697,99.708,99.69,99.69,82788124.0
2005-11-17 10:09:00,99.68,99.7,99.675,99.683,93401640.0
2005-11-17 10:10:00,99.69,99.69,99.625,99.65,132510690.0
2005-11-17 10:11:00,99.65,99.65,99.63,99.63,143895348.0
2005-11-17 10:12:00,99.65,99.66,99.61,99.65,64448858.0
2005-11-17 10:13:00,99.633,99.665,99.633,99.65,31060724.0
2005-11-17 10:14:00,99.64,99.663,99.625,99.633,240827973.0
2005-11-17 10:15:00,99.63,99.639,99.595,99.595,108581780.0
2005-11-17 10:16:00,99.615,99.63,99.611,99.615,38240919.0
2005-11-17 10:17:00,99.613,99.613,99.585,99.585,43391310.0
2005-11-17 10:18:00,99.575,99.61,99.575,99.58,81465973.0
2005-11-17 10:19:00,99.59,99.605,99.588,99.6,155598923.0
2005-11-17 10:20:00,99.593,99.62,99.569,99.6,117009019.0
2005-11-17 10:21:00,99.605,99.62,99.585,99.59,86862176.0
2005-11-17 10:22:00,99.595,99.605,99.575,99.605,178316783.0
2005-11-17 10:23:00,99.61,99.63,99.598,99.622,38725836.0
2005-11-17 10:24:00,99.63,99.645,99.627,99.645,141241495.0
2005-11-17 10:25:00,99.65,99.65,99.633,99.64,236189207.0
2005-11-17 10:26:00,99.65,99.653,99.59,99.61,396882765.0
2005-11-17 10:27:00,99.603,99.625,99.592,99.6,19602548.0
2005-11-17 10:28:00,99.59,99.603,99.57,99.59,93994121.0
2005-11-17 10:29:00,99.595,99.595,99.57,99.57,146928540.0
2005-11-17 10:30:00,99.575,99.587,99.549,99.55,162489913.0
2005-11-17 10:31:00,99.555,99.57,99.553,99.57,48491745.0
2005-11-17 10:32:00,99.565,99.565,99.49,99.5,42131796.0
2005-11-17 10:33:00,99.49,99.52,99.485,99.505,45251748.0
2005-11-17 10:34:00,99.503,99.503,99.46,99.48,7759444.0
2005-11-17 10:35:00,99.475,99.505,99.475,99.492,110481417.0
2005-11-17 10:36:00,99.495,99.52,99.493,99.52,153716018.0
2005-11-17 10:37:00,99.51,99.54,99.51,99.54,42955883.0
2005-11-17 10:38:00,99.545,99.545,99.513,99.53,56358819.0
2005-11-17 10:39:00,99.525,99.526,99.513,99.513,204479225.0
2005-11-17 10:40:00,99.52,99.52,99.501,99.52,347167057.0
2005-11-17 10:41:00,99.525,99.528,99.5,99.525,122560908.0
2005-11-17 10:42:00,99.51,99.53,99.5,99.5,121407842.0
2005-11-17 10:43:00,99.508,99.513,99.47,99.47,596711743.0
2005-11-17 10:44:00,99.475,99.5,99.475,99.5,101811180.0
2005-11-17 10:45:00,99.49,99.51,99.485,99.51,596438878.0
2005-11-17 10:46:00,99.505,99.515,99.5,99.5,70205809.0
2005-11-17 10:47:00,99.5,99.505,99.43,99.44,256411107.0
2005-11-17 10:48:00,99.443,99.443,99.4,99.42,494628440.0
2005-11-17 10:49:00,99.427,99.445,99.35,99.385,81436877.0
2005-11-17 10:50:00,99.375,99.435,99.365,99.435,109450924.0
2005-11-17 10:51:00,99.435,99.48,99.435,99.463,13200646.0
2005-11-17 10:52:00,99.465,99.472,99.415,99.45,72093438.0
2005-11-17 10:53:00,99.445,99.475,99.445,99.465,23002753.0
2005-11-17 10:54:00,99.463,99.463,99.433,99.453,31918834.0
2005-11-17 10:55:00,99.45,99.46,99.425,99.425,18323305.0
2005-11-17 10:56:00,99.42,99.475,99.42,99.475,326389719.0
2005-11-17 10:57:00,99.473,99.489,99.465,99.465,91717148.0
2005-11-17 10:58:00,99.483,99.507,99.483,99.495,72939816.0
2005-11-17 10:59:00,99.495,99.53,99.495,99.53,172248731.0
2005-11-17 11:00:00,99.53,99.53,99.495,99.515,65335860.0
2005-11-17 11:01:00,99.515,99.515,99.485,99.515,223223719.0
2005-11-17 11:02:00,99.5,99.52,99.49,99.505,87074443.0
2005-11-17 11:03:00,99.503,99.511,99.475,99.475,47250749.0
2005-11-17 11:04:00,99.48,99.506,99.48,99.49,66222092.0
2005-11-17 11:05:00,99.48,99.49,99.47,99.47,134668694.0
2005-11-17 11:06:00,99.475,99.505,99.463,99.505,35198971.0
2005-11-17 11:07:00,99.498,99.498,99.465,99.473,155349781.0
2005-11-17 11:08:00,99.47,99.49,99.45,99.49,283752981.0
2005-11-17 11:09:00,99.495,99.503,99.463,99.495,14886601.0
2005-11-17 11:10:00,99.503,99.503,99.47,99.49,49749207.0
2005-11-17 11:11:00,99.483,99.505,99.463,99.463,65374147.0
2005-11-17 11:12:00,99.462,99.493,99.462,99.48,53931793.0
2005-11-17 11:13:00,99.467,99.52,99.467,99.505,163254505.0
2005-11-17 11:14:00,99.51,99.52,99.49,99.49,73758978.0
2005-11-17 11:15:00,99.49,99.502,99.475,99.485,45165612.0
2005-11-17 11:16:00,99.495,99.495,99.44,99.44,23493711.0
2005-11-17 11:17:00,99.448,99.514,99.448,99.478,144761746.0
2005-11-17 11:18:00,99.47,99.485,99.455,99.455,109823129.0
2005-11-17 11:19:00,99.48,99.495,99.47,99.47,135996509.0
2005-11-17 11:20:00,99.465,99.465,99.433,99.45,40515650.0
2005-11-17 11:21:00,99.45,99.475,99.45,99.475,3371248.0
2005-11-17 11:22:00,99.48,99.495,99.48,99.495,19688384.0
2005-11-17 11:23:00,99.505,99.515,99.495,99.495,64260230.0
2005-11-17 11:24:00,99.49,99.515,99.47,99.485,817475450.0
2005-11-17 11:25:00,99.485,99.496,99.48,99.48,35333182.0
2005-11-17 11:26:00,99.47,99.475,99.43,99.453,36714313.0
2005-11-17 11:27:00,99.46,99.485,99.46,99.485,43845682.0
2005-11-17 11:28:00,99.485,99.485,99.463,99.48,309909335.0
2005-11-17 11:29:00,99.48,99.49,99.46,99.46,20986530.0
2005-11-17 11:30:00,99.45,99.475,99.45,99.465,48554630.0
2005-11-17 11:31:00,99.465,99.51,99.465,99.51,17613587.0
2005-11-17 11:32:00,99.51,99.543,99.5,99.543,163114821.0
2005-11-17 11:33:00,99.545,99.59,99.535,99.583,34603190.0
2005-11-17 11:34:00,99.59,99.595,99.565,99.595,83058334.0
2005-11-17 11:35:00,99.59,99.605,99.565,99.565,332787048.0
2005-11-17 11:36:00,99.56,99.59,99.56,99.56,14975387.0
2005-11-17 11:37:00,99.567,99.567,99.55,99.55,79823946.0
2005-11-17 11:38:00,99.55,99.566,99.549,99.555,29644919.0
2005-11-17 11:39:00,99.557,99.557,99.53,99.545,41613759.0
2005-11-17 11:40:00,99.555,99.555,99.529,99.543,187177673.0
2005-11-17 11:41:00,99.55,99.565,99.538,99.565,136953429.0
2005-11-17 11:42:00,99.555,99.56,99.533,99.56,5693643.0
2005-11-17 11:43:00,99.555,99.561,99.52,99.532,23076951.0
2005-11-17 11:44:00,99.535,99.56,99.535,99.56,39844712.0
2005-11-17 11:45:00,99.553,99.565,99.545,99.557,31982249.0
2005-11-17 11:46:00,99.56,99.57,99.553,99.555,75159613.0
2005-11-17 11:47:00,99.555,99.565,99.545,99.545,36446693.0
2005-11-17 11:48:00,99.55,99.556,99.525,99.543,19595654.0
2005-11-17 11:49:00,99.537,99.545,99.535,99.535,151309093.0
2005-11-17 11:50:00,99.535,99.545,99.533,99.545,3437738.0
2005-11-17 11:51:00,99.54,99.55,99.535,99.535,33668917.0
2005-11-17 11:52:00,99.533,99.57,99.533,99.57,59628083.0
2005-11-17 11:53:00,99.575,99.575,99.555,99.57,41380846.0
2005-11-17 11:54:00,99.58,99.61,99.567,99.59,213776888.0
2005-11-17 11:55:00,99.595,99.595,99.568,99.575,137277777.0
2005-11-17 11:56:00,99.585,99.585,99.547,99.555,43919013.0
2005-11-17 11:57:00,99.56,99.58,99.55,99.558,93214152.0
2005-11-17 11:58:00,99.557,99.58,99.537,99.537,111948571.0
2005-11-17 11:59:00,99.54,99.54,99.518,99.532,63574654.0
2005-11-17 12:00:00,99.54,99.58,99.54,99.58,45016183.0
2005-11-17 12:01:00,99.575,99.584,99.565,99.578,460054089.0
2005-11-17 12:02:00,99.58,99.598,99.58,99.595,99064476.0
2005-11-17 12:03:00,99.59,99.62,99.588,99.62,946529615.0
2005-11-17 12:04:00,99.61,99.663,99.61,99.628,103325976.0
2005-11-17 12:05:00,99.635,99.667,99.635,99.64,49483443.0
2005-11-17 12:06:00,99.635,99.643,99.617,99.635,44853465.0
2005-11-17 12:07:00,99.632,99.65,99.61,99.645,566813757.0
2005-11-17 12:08:00,99.64,99.647,99.63,99.647,100512128.0
2005-11-17 12:09:00,99.65,99.67,99.65,99.66,34298253.0
2005-11-17 12:10:00,99.655,99.668,99.655,99.66,136072907.0
2005-11-17 12:11:00,99.655,99.665,99.65,99.665,107767617.0
2005-11-17 12:12:00,99.65,99.685,99.65,99.655,125045713.0
2005-11-17 12:13:00,99.665,99.717,99.66,99.69,163088657.0
2005-11-17 12:14:00,99.695,99.695,99.67,99.682,66998601.0
2005-11-17 12:15:00,99.685,99.7,99.675,99.695,21922913.0
2005-11-17 12:16:00,99.675,99.678,99.655,99.655,78468551.0
2005-11-17 12:17:00,99.65,99.68,99.63,99.63,64156597.0
2005-11-17 12:18:00,99.618,99.665,99.618,99.65,74533518.0
2005-11-17 12:19:00,99.642,99.649,99.62,99.642,62522967.0
2005-11-17 12:20:00,99.645,99.649,99.635,99.645,46296868.0
2005-11-17 12:21:00,99.655,99.655,99.63,99.635,99285201.0
2005-11-17 12:22:00,99.633,99.643,99.63,99.64,55949228.0
2005-11-17 12:23:00,99.632,99.632,99.605,99.605,66215887.0
2005-11-17 12:24:00,99.615,99.615,99.58,99.58,110131942.0
2005-11-17 12:25:00,99.583,99.601,99.58,99.593,108670934.0
2005-11-17 12:26:00,99.595,99.615,99.595,99.615,52670131.0
2005-11-17 12:27:00,99.605,99.637,99.605,99.62,110311167.0
2005-11-17 12:28:00,99.63,99.635,99.623,99.625,16635824.0
2005-11-17 12:29:00,99.625,99.66,99.625,99.66,36373279.0
2005-11-17 12:30:00,99.652,99.68,99.652,99.68,144176732.0
2005-11-17 12:31:00,99.68,99.68,99.663,99.675,91100136.0
2005-11-17 12:32:00,99.67,99.673,99.665,99.665,126265345.0
2005-11-17 12:33:00,99.66,99.665,99.645,99.66,39504256.0
2005-11-17 12:34:00,99.65,99.651,99.61,99.64,65222149.0
2005-11-17 12:35:00,99.655,99.655,99.61,99.615,73459926.0
2005-11-17 12:36:00,99.625,99.643,99.625,99.635,88144701.0
2005-11-17 12:37:00,99.625,99.68,99.625,99.66,263587996.0
2005-11-17 12:38:00,99.653,99.663,99.65,99.652,95944073.0
2005-11-17 12:39:00,99.655,99.655,99.61,99.615,39647610.0
2005-11-17 12:40:00,99.607,99.628,99.575,99.627,248055308.0
2005-11-17 12:41:00,99.63,99.65,99.62,99.64,73784838.0
2005-11-17 12:42:00,99.64,99.64,99.602,99.602,66744692.0
2005-11-17 12:43:00,99.603,99.615,99.562,99.61,77771437.0
2005-11-17 12:44:00,99.61,99.615,99.595,99.615,18176525.0
2005-11-17 12:45:00,99.615,99.635,99.615,99.635,72726005.0
2005-11-17 12:46:00,99.64,99.65,99.632,99.637,183772170.0
2005-11-17 12:47:00,99.633,99.633,99.612,99.612,216468932.0
2005-11-17 12:48:00,99.612,99.625,99.61,99.61,94352872.0
2005-11-17 12:49:00,99.623,99.63,99.615,99.615,74962034.0
2005-11-17 12:50:00,99.617,99.62,99.605,99.605,13898431.0
2005-11-17 12:51:00,99.608,99.614,99.605,99.605,15783268.0
2005-11-17 12:52:00,99.61,99.617,99.595,99.615,35012195.0
2005-11-17 12:53:00,99.61,99.62,99.605,99.62,30283743.0
2005-11-17 12:54:00,99.61,99.621,99.61,99.61,67157457.0
2005-11-17 12:55:00,99.603,99.604,99.59,99.595,28466947.0
2005-11-17 12:56:00,99.61,99.61,99.585,99.585,20771728.0
2005-11-17 12:57:00,99.585,99.605,99.585,99.605,59776206.0
2005-11-17 12:58:00,99.62,99.62,99.603,99.605,18330274.0
2005-11-17 12:59:00,99.61,99.61,99.605,99.61,36171168.0
2005-11-17 13:00:00,99.61,99.61,99.595,99.595,56707297.0
2005-11-17 13:01:00,99.605,99.63,99.605,99.62,437968983.0
2005-11-17 13:02:00,99.63,99.663,99.63,99.663,8368051.0
2005-11-17 13:03:00,99.647,99.67,99.646,99.652,87807948.0
2005-11-17 13:04:00,99.665,99.677,99.661,99.663,165835332.0
2005-11-17 13:05:00,99.663,99.675,99.66,99.66,221129249.0
2005-11-17 13:06:00,99.67,99.67,99.66,99.66,54715223.0
2005-11-17 13:07:00,99.67,99.67,99.65,99.65,95341132.0
2005-11-17 13:08:00,99.655,99.665,99.648,99.665,127767367.0
2005-11-17 13:09:00,99.66,99.662,99.64,99.65,109546607.0
2005-11-17 13:10:00,99.648,99.655,99.637,99.647,165787380.0
2005-11-17 13:11:00,99.645,99.65,99.638,99.638,43886154.0
2005-11-17 13:12:00,99.645,99.675,99.64,99.675,107737702.0
2005-11-17 13:13:00,99.665,99.665,99.655,99.655,399043899.0
2005-11-17 13:14:00,99.648,99.666,99.648,99.66,485825437.0
2005-11-17 13:15:00,99.675,99.675,99.644,99.665,33188961.0
2005-11-17 13:16:00,99.665,99.685,99.628,99.68,37367840.0
2005-11-17 13:17:00,99.672,99.672,99.653,99.653,25961053.0
2005-11-17 13:18:00,99.655,99.669,99.639,99.655,115658388.0
2005-11-17 13:19:00,99.652,99.66,99.652,99.66,9308947.0
2005-11-17 13:20:00,99.663,99.663,99.625,99.625,365897936.0
2005-11-17 13:21:00,99.635,99.635,99.605,99.605,101282793.0
2005-11-17 13:22:00,99.618,99.635,99.618,99.635,87024846.0
2005-11-17 13:23:00,99.638,99.65,99.63,99.63,255512828.0
2005-11-17 13:24:00,99.645,99.665,99.637,99.665,9943240.0
2005-11-17 13:25:00,99.655,99.655,99.633,99.633,187378429.0
2005-11-17 13:26:00,99.64,99.665,99.615,99.65,38160650.0
2005-11-17 13:27:00,99.655,99.68,99.64,99.68,44213149.0
2005-11-17 13:28:00,99.68,99.69,99.665,99.665,194074550.0
2005-11-17 13:29:00,99.67,99.67,99.635,99.655,94289042.0
2005-11-17 13:30:00,99.665,99.69,99.665,99.69,42905274.0
2005-11-17 13:31:00,99.695,99.695,99.663,99.67,267732832.0
2005-11-17 13:32:00,99.66,99.674,99.66,99.673,24992473.0
2005-11-17 13:33:00,99.68,99.68,99.67,99.678,976257800.0
2005-11-17 13:34:00,99.675,99.684,99.662,99.673,193779096.0
2005-11-17 13:35:00,99.675,99.693,99.645,99.693,87732922.0
2005-11-17 13:36:00,99.7,99.725,99.7,99.72,764122904.0
2005-11-17 13:37:00,99.715,99.75,99.71,99.71,45820332.0
2005-11-17 13:38:00,99.72,99.73,99.715,99.73,353431651.0
2005-11-17 13:39:00,99.73,99.737,99.725,99.73,21134383.0
2005-11-17 13:40:00,99.735,99.735,99.69,99.705,35005672.0
2005-11-17 13:41:00,99.7,99.725,99.7,99.7,59241790.0
2005-11-17 13:42:00,99.693,99.718,99.693,99.718,83990223.0
2005-11-17 13:43:00,99.717,99.717,99.685,99.705,57893938.0
2005-11-17 13:44:00,99.705,99.705,99.685,99.705,66178355.0
2005-11-17 13:45:00,99.705,99.73,99.695,99.725,200366331.0
2005-11-17 13:46:00,99.715,99.718,99.695,99.695,19727337.0
2005-11-17 13:47:00,99.685,99.698,99.673,99.673,21455059.0
2005-11-17 13:48:00,99.675,99.701,99.671,99.7,57078743.0
2005-11-17 13:49:00,99.695,99.7,99.685,99.7,30143674.0
2005-11-17 13:50:00,99.685,99.725,99.685,99.705,67978703.0
2005-11-17 13:51:00,99.713,99.755,99.713,99.735,83532463.0
2005-11-17 13:52:00,99.755,99.76,99.735,99.74,12029856.0
2005-11-17 13:53:00,99.725,99.736,99.722,99.733,81423510.0
2005-11-17 13:54:00,99.733,99.739,99.723,99.725,45934093.0
2005-11-17 13:55:00,99.72,99.72,99.701,99.705,14159571.0
2005-11-17 13:56:00,99.695,99.705,99.69,99.705,45486460.0
2005-11-17 13:57:00,99.708,99.71,99.695,99.705,53953578.0
2005-11-17 13:58:00,99.7,99.724,99.697,99.715,147610132.0
2005-11-17 13:59:00,99.71,99.732,99.685,99.685,82314422.0
2005-11-17 14:00:00,99.695,99.7,99.685,99.685,17179966.0
2005-11-17 14:01:00,99.68,99.707,99.673,99.673,86415565.0
2005-11-17 14:02:00,99.675,99.675,99.65,99.675,81965097.0
2005-11-17 14:03:00,99.665,99.691,99.655,99.682,83898959.0
2005-11-17 14:04:00,99.69,99.69,99.645,99.645,71129182.0
2005-11-17 14:05:00,99.685,99.685,99.655,99.655,195617073.0
2005-11-17 14:06:00,99.655,99.675,99.655,99.663,92259980.0
2005-11-17 14:07:00,99.67,99.67,99.657,99.66,33653240.0
2005-11-17 14:08:00,99.655,99.675,99.638,99.675,36821532.0
2005-11-17 14:09:00,99.67,99.67,99.655,99.655,192520961.0
2005-11-17 14:10:00,99.65,99.65,99.595,99.63,71926223.0
2005-11-17 14:11:00,99.62,99.649,99.615,99.63,91917195.0
2005-11-17 14:12:00,99.64,99.695,99.64,99.685,24976160.0
2005-11-17 14:13:00,99.688,99.73,99.647,99.705,128974323.0
2005-11-17 14:14:00,99.715,99.73,99.675,99.68,69844771.0
2005-11-17 14:15:00,99.69,99.725,99.67,99.69,11641897.0
2005-11-17 14:16:00,99.705,99.713,99.705,99.705,63417670.0
2005-11-17 14:17:00,99.708,99.755,99.708,99.74,93301739.0
2005-11-17 14:18:00,99.743,99.743,99.705,99.725,146776568.0
2005-11-17 14:19:00,99.73,99.76,99.72,99.76,74359936.0
2005-11-17 14:20:00,99.758,99.765,99.745,99.765,93511727.0
2005-11-17 14:21:00,99.755,99.78,99.725,99.75,21155904.0
2005-11-17 14:22:00,99.75,99.79,99.75,99.79,81695996.0
2005-11-17 14:23:00,99.78,99.811,99.78,99.78,63022272.0
2005-11-17 14:24:00,99.785,99.81,99.77,99.77,126316041.0
2005-11-17 14:25:00,99.775,99.798,99.758,99.798,56004546.0
2005-11-17 14:26:00,99.8,99.817,99.78,99.795,138965853.0
2005-11-17 14:27:00,99.808,99.93,99.78,99.925,87613073.0
2005-11-17 14:28:00,99.905,99.905,99.843,99.855,40998086.0
2005-11-17 14:29:00,99.85,99.9,99.85,99.857,161943850.0
2005-11-17 14:30:00,99.86,99.89,99.84,99.89,91061549.0
2005-11-17 14:31:00,99.895,99.905,99.85,99.88,22278441.0
2005-11-17 14:32:00,99.885,99.905,99.873,99.905,159675409.0
2005-11-17 14:33:00,99.9,99.95,99.9,99.945,64543460.0
2005-11-17 14:34:00,99.925,99.925,99.875,99.89,71541181.0
2005-11-17 14:35:00,99.885,99.885,99.864,99.865,48781225.0
2005-11-17 14:36:00,99.825,99.88,99.825,99.87,52300356.0
2005-11-17 14:37:00,99.865,99.915,99.86,99.915,330014392.0
2005-11-17 14:38:00,99.9,99.915,99.875,99.875,32045715.0
2005-11-17 14:39:00,99.872,99.881,99.855,99.855,61491856.0
2005-11-17 14:40:00,99.863,99.912,99.863,99.87,61248173.0
2005-11-17 14:41:00,99.87,99.903,99.87,99.903,20736678.0
2005-11-17 14:42:00,99.915,99.92,99.893,99.915,346529783.0
2005-11-17 14:43:00,99.905,99.916,99.897,99.902,155008871.0
2005-11-17 14:44:00,99.905,99.93,99.882,99.903,54645762.0
2005-11-17 14:45:00,99.905,99.957,99.89,99.957,27871827.0
2005-11-17 14:46:00,99.95,99.993,99.95,99.988,52732631.0
2005-11-17 14:47:00,99.985,100.0,99.978,99.98,19315158.0
2005-11-17 14:48:00,99.985,99.985,99.905,99.91,165606299.0
2005-11-17 14:49:00,99.915,99.93,99.908,99.93,443145388.0
2005-11-17 14:50:00,99.915,99.936,99.915,99.92,55157482.0
2005-11-17 14:51:00,99.91,99.92,99.885,99.9,74393685.0
2005-11-17 14:52:00,99.905,99.913,99.873,99.873,43152738.0
2005-11-17 14:53:00,99.885,99.893,99.865,99.873,44773560.0
2005-11-17 14:54:00,99.88,99.88,99.832,99.845,52108152.0
2005-11-17 14:55:00,99.84,99.865,99.84,99.865,114248733.0
2005-11-17 14:56:00,99.855,99.855,99.843,99.853,95547591.0
2005-11-17 14:57:00,99.86,99.87,99.85,99.85,53856591.0
2005-11-17 14:58:00,99.852,99.89,99.852,99.875,25555069.0
2005-11-17 14:59:00,99.873,99.88,99.865,99.88,186256145.0
2005-11-17 15:00:00,99.88,99.88,99.84,99.86,40864351.0
2005-11-17 15:01:00,99.847,99.89,99.847,99.867,19768908.0
2005-11-17 15:02:00,99.863,99.917,99.863,99.91,8080295.0
2005-11-17 15:03:00,99.91,99.921,99.9,99.9,31955484.0
2005-11-17 15:04:00,99.89,99.9,99.86,99.87,437896992.0
2005-11-17 15:05:00,99.872,99.89,99.871,99.89,228911776.0
2005-11-17 15:06:00,99.885,99.9,99.865,99.89,636767307.0
2005-11-17 15:07:00,99.895,99.913,99.883,99.883,61834070.0
2005-11-17 15:08:00,99.89,99.89,99.875,99.88,48177003.0
2005-11-17 15:09:00,99.872,99.875,99.855,99.875,55747814.0
2005-11-17 15:10:00,99.873,99.9,99.841,99.9,114102605.0
2005-11-17 15:11:00,99.885,99.915,99.885,99.885,80689469.0
2005-11-17 15:12:00,99.883,99.905,99.883,99.905,84974759.0
2005-11-17 15:13:00,99.903,99.93,99.903,99.91,123853656.0
2005-11-17 15:14:00,99.92,99.92,99.879,99.892,44241266.0
2005-11-17 15:15:00,99.905,99.917,99.895,99.895,48378915.0
2005-11-17 15:16:00,99.9,99.925,99.898,99.905,22552739.0
2005-11-17 15:17:00,99.9,99.92,99.9,99.92,16922177.0
2005-11-17 15:18:00,99.91,99.93,99.905,99.913,14833676.0
2005-11-17 15:19:00,99.912,99.941,99.912,99.932,141178736.0
2005-11-17 15:20:00,99.925,99.95,99.903,99.903,177275172.0
2005-11-17 15:21:00,99.913,99.92,99.855,99.855,695159009.0
2005-11-17 15:22:00,99.87,99.892,99.842,99.865,48847276.0
2005-11-17 15:23:00,99.852,99.873,99.85,99.852,32842972.0
2005-11-17 15:24:00,99.86,99.86,99.845,99.86,249257671.0
2005-11-17 15:25:00,99.86,99.885,99.857,99.868,57632860.0
2005-11-17 15:26:00,99.873,99.89,99.862,99.862,13333559.0
2005-11-17 15:27:00,99.862,99.89,99.86,99.87,64214639.0
2005-11-17 15:28:00,99.87,99.915,99.87,99.915,116309654.0
2005-11-17 15:29:00,99.915,99.943,99.915,99.94,50191730.0
2005-11-17 15:30:00,99.932,99.975,99.905,99.935,25948534.0
2005-11-17 15:31:00,99.945,99.945,99.918,99.925,74714893.0
2005-11-17 15:32:00,99.925,99.925,99.907,99.915,122416660.0
2005-11-17 15:33:00,99.912,99.925,99.905,99.915,82082229.0
2005-11-17 15:34:00,99.915,99.925,99.913,99.92,99810842.0
2005-11-17 15:35:00,99.913,99.92,99.91,99.91,53128338.0
2005-11-17 15:36:00,99.925,99.95,99.925,99.935,59906794.0
2005-11-17 15:37:00,99.933,99.955,99.933,99.95,143334888.0
2005-11-17 15:38:00,99.943,99.97,99.943,99.97,121815711.0
2005-11-17 15:39:00,99.957,99.994,99.957,99.985,211942651.0
2005-11-17 15:40:00,99.99,99.996,99.975,99.975,212305183.0
2005-11-17 15:41:00,99.985,100.0,99.985,99.985,197411262.0
2005-11-17 15:42:00,99.995,99.999,99.983,99.983,22143328.0
2005-11-17 15:43:00,99.925,99.975,99.925,99.935,116104344.0
2005-11-17 15:44:00,99.935,99.94,99.92,99.94,143941320.0
2005-11-17 15:45:00,99.945,99.952,99.915,99.92,81320205.0
2005-11-17 15:46:00,99.93,99.942,99.918,99.918,78349614.0
2005-11-17 15:47:00,99.92,99.927,99.917,99.923,76962416.0
2005-11-17 15:48:00,99.912,99.94,99.912,99.94,92643670.0
2005-11-17 15:49:00,99.945,99.945,99.915,99.94,153852336.0
2005-11-17 15:50:00,99.945,99.965,99.935,99.965,23285919.0
2005-11-17 15:51:00,99.952,99.952,99.898,99.898,99852432.0
2005-11-17 15:52:00,99.902,99.945,99.902,99.93,16893682.0
2005-11-17 15:53:00,99.93,99.94,99.903,99.903,37000936.0
2005-11-17 15:54:00,99.91,99.937,99.875,99.893,61425664.0
2005-11-17 15:55:00,99.9,99.9,99.87,99.87,31986390.0
2005-11-17 15:56:00,99.862,99.865,99.85,99.865,168425756.0
2005-11-17 15:57:00,99.86,99.86,99.81,99.83,101284099.0
2005-11-17 15:58:00,99.823,99.823,99.783,99.81,59209074.0
2005-11-17 15:59:00,99.802,99.835,99.802,99.835,43006660.0
2005-11-17 16:00:00,99.83,99.83,99.81,99.81,146130628.0
2005-11-17 16:01:00,99.82,99.833,99.768,99.775,457816782.0
2005-11-17 16:02:00,99.775,99.776,99.752,99.77,65715006.0
2005-11-17 16:03:00,99.77,99.77,99.733,99.757,8994029.0
2005-11-17 16:04:00,99.765,99.795,99.733,99.795,69555203.0
2005-11-17 16:05:00,99.79,99.79,99.765,99.785,112968899.0
2005-11-17 16:06:00,99.785,99.827,99.77,99.8,127881292.0
2005-11-17 16:07:00,99.81,99.845,99.78,99.78,174266044.0
2005-11-17 16:08:00,99.782,99.802,99.765,99.79,28504407.0
2005-11-17 16:09:00,99.79,99.805,99.772,99.792,22961302.0
2005-11-17 16:10:00,99.793,99.81,99.785,99.8,110739259.0
2005-11-17 16:11:00,99.802,99.822,99.802,99.815,43959328.0
2005-11-17 16:12:00,99.82,99.845,99.82,99.845,77936736.0
2005-11-17 16:13:00,99.835,99.86,99.835,99.84,232638186.0
2005-11-17 16:14:00,99.835,99.838,99.785,99.825,15974982.0
2005-11-17 16:15:00,99.82,99.837,99.799,99.82,84178865.0
2005-11-17 16:16:00,99.825,99.84,99.825,99.84,39964985.0
2005-11-17 16:17:00,99.842,99.842,99.793,99.793,93622237.0
2005-11-17 16:18:00,99.79,99.79,99.725,99.783,118225173.0
2005-11-17 16:19:00,99.78,99.807,99.755,99.755,21994854.0
2005-11-17 16:20:00,99.8,99.802,99.776,99.782,39843368.0
2005-11-17 16:21:00,99.785,99.808,99.782,99.805,80724593.0
2005-11-17 16:22:00,99.815,99.85,99.815,99.823,17289274.0
2005-11-17 16:23:00,99.828,99.855,99.82,99.855,201990752.0
2005-11-17 16:24:00,99.85,99.854,99.832,99.832,27843852.0
2005-11-17 16:25:00,99.832,99.848,99.832,99.84,510600332.0
2005-11-17 16:26:00,99.835,99.836,99.823,99.823,57118384.0
2005-11-17 16:27:00,99.83,99.843,99.807,99.835,73359667.0
2005-11-17 16:28:00,99.823,99.835,99.823,99.83,32569175.0
2005-11-17 16:29:00,99.835,99.87,99.835,99.87,62050818.0
2005-11-17 16:30:00,99.868,99.868,99.852,99.853,52136610.0
2005-11-17 16:31:00,99.855,99.866,99.83,99.83,161586174.0
2005-11-17 16:32:00,99.825,99.853,99.815,99.823,79360162.0
2005-11-17 16:33:00,99.823,99.845,99.765,99.765,64751527.0
2005-11-17 16:34:00,99.765,99.82,99.765,99.82,17275133.0
2005-11-17 16:35:00,99.813,99.83,99.81,99.825,63658418.0
2005-11-17 16:36:00,99.823,99.843,99.785,99.79,49880511.0
2005-11-17 16:37:00,99.785,99.81,99.773,99.795,75505922.0
2005-11-17 16:38:00,99.805,99.82,99.787,99.803,35166331.0
2005-11-17 16:39:00,99.805,99.811,99.788,99.788,94102410.0
2005-11-17 16:40:00,99.8,99.813,99.8,99.805,37380561.0
2005-11-17 16:41:00,99.81,99.82,99.78,99.78,108708010.0
2005-11-17 16:42:00,99.785,99.835,99.775,99.815,113800688.0
2005-11-17 16:43:00,99.82,99.82,99.76,99.772,98505317.0
2005-11-17 16:44:00,99.78,99.805,99.78,99.8,90292079.0
2005-11-17 16:45:00,99.795,99.82,99.795,99.82,119063868.0
2005-11-17 16:46:00,99.825,99.845,99.82,99.828,114448770.0
2005-11-17 16:47:00,99.823,99.86,99.823,99.85,43509563.0
2005-11-17 16:48:00,99.85,99.85,99.838,99.838,34378798.0
2005-11-17 16:49:00,99.827,99.827,99.797,99.797,200992353.0
2005-11-17 16:50:00,99.805,99.813,99.805,99.805,13993738.0
2005-11-17 16:51:00,99.795,99.823,99.795,99.803,210961850.0
2005-11-17 16:52:00,99.815,99.815,99.8,99.8,22849133.0
2005-11-17 16:53:00,99.805,99.834,99.791,99.82,39768140.0
2005-11-17 16:54:00,99.815,99.828,99.782,99.79,98067655.0
2005-11-17 16:55:00,99.8,99.803,99.765,99.773,152265540.0
2005-11-17 16:56:00,99.772,99.795,99.748,99.76,148143507.0
2005-11-17 16:57:00,99.755,99.755,99.715,99.715,231125237.0
2005-11-17 16:58:00,99.71,99.742,99.71,99.733,44607199.0
2005-11-17 16:59:00,99.732,99.755,99.725,99.755,188747857.0
2005-11-17 17:00:00,99.75,99.795,99.75,99.763,374777485.0
2005-11-17 17:01:00,99.763,99.775,99.695,99.775,123098567.0
2005-11-17 17:02:00,99.773,99.837,99.77,99.837,28732457.0
2005-11-17 17:03:00,99.83,99.865,99.796,99.825,121723193.0
2005-11-17 17:04:00,99.835,99.85,99.82,99.85,25888712.0
2005-11-17 17:05:00,99.855,99.855,99.795,99.813,139502365.0
2005-11-17 17:06:00,99.815,99.838,99.783,99.81,182570081.0
2005-11-17 17:07:00,99.82,99.827,99.814,99.827,13893008.0
2005-11-17 17:08:00,99.823,99.85,99.81,99.82,68830351.0
2005-11-17 17:09:00,99.807,99.87,99.807,99.87,153224818.0
2005-11-17 17:10:00,99.855,99.877,99.84,99.84,66426876.0
2005-11-17 17:11:00,99.85,99.868,99.837,99.84,187780569.0
2005-11-17 17:12:00,99.855,99.885,99.854,99.857,16475305.0
2005-11-17 17:13:00,99.865,99.865,99.852,99.857,386966015.0
2005-11-17 17:14:00,99.86,99.88,99.853,99.855,125954654.0
2005-11-17 17:15:00,99.852,99.877,99.852,99.86,43784922.0
2005-11-17 17:16:00,99.855,99.89,99.855,99.88,70675582.0
2005-11-17 17:17:00,99.88,99.89,99.857,99.857,23939080.0
2005-11-17 17:18:00,99.865,99.875,99.837,99.865,64408292.0
2005-11-17 17:19:00,99.855,99.885,99.85,99.863,47479013.0
2005-11-17 17:20:00,99.88,99.88,99.855,99.86,42784304.0
2005-11-17 17:21:00,99.85,99.865,99.835,99.835,135921337.0
2005-11-17 17:22:00,99.83,99.873,99.83,99.855,426862041.0
2005-11-17 17:23:00,99.86,99.88,99.86,99.865,33521588.0
2005-11-17 17:24:00,99.825,99.895,99.825,99.868,149093565.0
2005-11-17 17:25:00,99.87,99.87,99.83,99.85,13552626.0
2005-11-17 17:26:00,99.86,99.86,99.802,99.835,23512364.0
2005-11-17 17:27:00,99.83,99.84,99.82,99.84,22356200.0
2005-11-17 17:28:00,99.84,99.855,99.825,99.835,108902935.0
2005-11-17 17:29:00,99.845,99.857,99.835,99.835,67239523.0
2005-11-17 17:30:00,99.835,99.875,99.835,99.875,126535678.0
2005-11-17 17:31:00,99.865,99.895,99.86,99.885,26639242.0
2005-11-17 17:32:00,99.875,99.88,99.845,99.88,18343189.0
2005-11-17 17:33:00,99.87,99.883,99.87,99.87,38502589.0
2005-11-17 17:34:00,99.865,99.897,99.835,99.835,22626943.0
2005-11-17 17:35:00,99.875,99.905,99.875,99.905,463583179.0
2005-11-17 17:36:00,99.91,99.916,99.895,99.895,46814906.0
2005-11-17 17:37:00,99.907,99.92,99.895,99.9,40538882.0
2005-11-17 17:38:00,99.91,99.925,99.9,99.925,7160839.0
2005-11-17 17:39:00,99.92,99.92,99.905,99.91,16529985.0
2005-11-17 17:40:00,99.925,99.933,99.923,99.923,59388947.0
2005-11-17 17:41:00,99.92,99.933,99.92,99.925,34505503.0
2005-11-17 17:42:00,99.905,99.925,99.905,99.925,80534848.0
2005-11-17 17:43:00,99.925,99.925,99.915,99.915,184668363.0
2005-11-17 17:44:00,99.905,99.945,99.905,99.927,94506206.0
2005-11-17 17:45:00,99.93,99.945,99.905,99.905,181142189.0
2005-11-17 17:46:00,99.91,99.932,99.91,99.92,88389437.0
2005-11-17 17:47:00,99.92,99.92,99.89,99.89,31489824.0
2005-11-17 17:48:00,99.88,99.935,99.88,99.935,180874888.0
2005-11-17 17:49:00,99.925,99.933,99.898,99.92,32671497.0
2005-11-17 17:50:00,99.93,99.94,99.903,99.903,24083384.0
2005-11-17 17:51:00,99.905,99.93,99.905,99.915,36904994.0
2005-11-17 17:52:00,99.912,99.925,99.91,99.915,46356139.0
2005-11-17 17:53:00,99.875,99.938,99.875,99.9,112527235.0
2005-11-17 17:54:00,99.9,99.921,99.865,99.873,136548551.0
2005-11-17 17:55:00,99.873,99.878,99.86,99.86,30855211.0
2005-11-17 17:56:00,99.87,99.886,99.87,99.87,33722872.0
2005-11-17 17:57:00,99.86,99.875,99.855,99.865,101611614.0
2005-11-17 17:58:00,99.875,99.895,99.86,99.895,61899474.0
2005-11-17 17:59:00,99.89,99.97,99.89,99.915,31865694.0
2005-11-17 18:00:00,99.93,99.965,99.93,99.93,567478964.0
2005-11-17 18:01:00,99.92,99.946,99.915,99.94,55637574.0
2005-11-17 18:02:00,99.935,100.005,99.935,99.98,214916071.0
2005-11-17 18:03:00,99.977,100.005,99.96,99.97,33798687.0
2005-11-17 18:04:00,99.98,99.98,99.933,99.945,18704747.0
2005-11-17 18:05:00,99.94,99.96,99.915,99.94,112262015.0
2005-11-17 18:06:00,99.935,99.985,99.935,99.963,20980351.0
2005-11-17 18:07:00,99.96,100.03,99.96,100.007,59716424.0
2005-11-17 18:08:00,100.002,100.015,99.985,100.0,129122439.0
2005-11-17 18:09:00,100.005,100.005,99.978,99.985,17180622.0
2005-11-17 18:10:00,99.975,99.985,99.925,99.97,78777767.0
2005-11-17 18:11:00,99.973,99.976,99.96,99.97,419458288.0
2005-11-17 18:12:00,99.97,99.97,99.95,99.96,23319014.0
2005-11-17 18:13:00,99.965,99.965,99.94,99.953,84547310.0
2005-11-17 18:14:00,99.957,99.963,99.952,99.963,29030747.0
2005-11-17 18:15:00,99.955,99.968,99.885,99.885,53997153.0
2005-11-17 18:16:00,99.935,99.938,99.91,99.93,66285832.0
2005-11-17 18:17:00,99.935,99.935,99.92,99.925,25667333.0
2005-11-17 18:18:00,99.92,99.952,99.92,99.94,102362025.0
2005-11-17 18:19:00,99.94,99.97,99.94,99.97,55765042.0
2005-11-17 18:20:00,99.963,99.985,99.945,99.945,109245244.0
2005-11-17 18:21:00,99.94,99.943,99.927,99.935,61321914.0
2005-11-17 18:22:00,99.945,99.945,99.91,99.915,52916328.0
2005-11-17 18:23:00,99.925,99.945,99.925,99.925,58962775.0
2005-11-17 18:24:00,99.925,99.99,99.925,99.99,15220142.0
2005-11-17 18:25:00,99.985,100.013,99.965,100.0,125081777.0
2005-11-17 18:26:00,100.01,100.01,99.965,99.983,136145192.0
2005-11-17 18:27:00,99.985,99.99,99.965,99.965,61575987.0
2005-11-17 18:28:00,99.975,99.997,99.975,99.995,47362669.0
2005-11-17 18:29:00,100.005,100.015,99.95,100.015,94732588.0
2005-11-17 18:30:00,100.01,100.035,100.01,100.035,11230243.0
2005-11-17 18:31:00,100.033,100.045,100.03,100.03,174734132.0
2005-11-17 18:32:00,100.03,100.063,100.03,100.035,85450681.0
2005-11-17 18:33:00,100.048,100.048,100.017,100.018,219309659.0
2005-11-17 18:34:00,100.035,100.04,100.008,100.04,45311170.0
2005-11-17 18:35:00,100.04,100.043,99.993,100.005,10412614.0
2005-11-17 18:36:00,100.002,100.02,100.002,100.013,219909694.0
2005-11-17 18:37:00,100.015,100.02,100.007,100.015,51462535.0
2005-11-17 18:38:00,100.01,100.035,100.01,100.035,153301847.0
2005-11-17 18:39:00,100.03,100.04,100.025,100.04,105806870.0
2005-11-17 18:40:00,100.032,100.065,100.02,100.02,29258647.0
2005-11-17 18:41:00,100.03,100.04,100.025,100.03,40768887.0
2005-11-17 18:42:00,100.02,100.06,100.02,100.035,188620426.0
2005-11-17 18:43:00,100.035,100.052,100.003,100.045,145843023.0
2005-11-17 18:44:00,100.053,100.053,100.04,100.04,150628717.0
2005-11-17 18:45:00,100.045,100.045,100.02,100.02,135069335.0
2005-11-17 18:46:00,100.013,100.038,100.013,100.032,10902499.0
2005-11-17 18:47:00,100.032,100.065,100.032,100.065,161871816.0
2005-11-17 18:48:00,100.055,100.062,100.04,100.055,53687984.0
2005-11-17 18:49:00,100.05,100.067,100.033,100.05,315391918.0
2005-11-17 18:50:00,100.055,100.08,100.03,100.08,24243911.0
2005-11-17 18:51:00,100.085,100.085,100.047,100.07,45534339.0
2005-11-17 18:52:00,100.06,100.063,100.035,100.035,34230295.0
2005-11-17 18:53:00,100.043,100.08,100.043,100.045,51813232.0
2005-11-17 18:54:00,100.06,100.067,100.045,100.05,23538678.0
2005-11-17 18:55:00,100.04,100.06,100.04,100.06,84780004.0
2005-11-17 18:56:00,100.058,100.09,100.055,100.055,126556270.0
2005-11-17 18:57:00,100.06,100.08,100.055,100.08,22368944.0
2005-11-17 18:58:00,100.07,100.113,100.07,100.102,29682425.0
2005-11-17 18:59:00,100.097,100.097,100.04,100.072,50741458.0
2005-11-17 19:00:00,100.072,100.125,100.057,100.085,129417706.0
2005-11-17 19:01:00,100.08,100.097,100.065,100.065,94940537.0
2005-11-17 19:02:00,100.075,100.095,100.07,100.08,14682174.0
2005-11-17 19:03:00,100.075,100.102,100.073,100.1,33225306.0
2005-11-17 19:04:00,100.1,100.13,100.08,100.11,80774112.0
2005-11-17 19:05:00,100.107,100.113,100.078,100.078,244392619.0
2005-11-17 19:06:00,100.07,100.088,100.065,100.065,139784565.0
2005-11-17 19:07:00,100.068,100.095,100.068,100.095,92964693.0
2005-11-17 19:08:00,100.095,100.12,100.072,100.093,40430883.0
2005-11-17 19:09:00,100.1,100.135,100.1,100.115,93023473.0
2005-11-17 19:10:00,100.12,100.12,100.095,100.095,8917414.0
2005-11-17 19:11:00,100.08,100.08,100.023,100.05,17113271.0
2005-11-17 19:12:00,100.05,100.075,100.048,100.058,110291734.0
2005-11-17 19:13:00,100.06,100.074,100.06,100.06,224614106.0
2005-11-17 19:14:00,100.05,100.074,100.05,100.065,88743339.0
2005-11-17 19:15:00,100.085,100.085,100.059,100.063,63741116.0
2005-11-17 19:16:00,100.065,100.085,100.062,100.07,23159590.0
2005-11-17 19:17:00,100.06,100.066,100.06,100.06,450855036.0
2005-11-17 19:18:00,100.05,100.075,100.05,100.055,78312115.0
2005-11-17 19:19:00,100.07,100.09,100.07,100.09,128282687.0
2005-11-17 19:20:00,100.085,100.085,100.03,100.03,96665402.0
2005-11-17 19:21:00,100.045,100.05,100.003,100.003,170900593.0
2005-11-17 19:22:00,100.0,100.033,100.0,100.025,95033915.0
2005-11-17 19:23:00,100.025,100.045,100.0,100.045,30404033.0
2005-11-17 19:24:00,100.043,100.05,100.037,100.037,66293187.0
2005-11-17 19:25:00,100.04,100.061,100.038,100.045,19460884.0
2005-11-17 19:26:00,100.043,100.047,100.03,100.03,18616859.0
2005-11-17 19:27:00,100.03,100.03,99.993,99.993,76390591.0
2005-11-17 19:28:00,99.995,99.995,99.963,99.985,133743492.0
2005-11-17 19:29:00,99.987,99.998,99.987,99.995,89341774.0
2005-11-17 19:30:00,99.982,100.002,99.982,99.985,66874676.0
2005-11-17 19:31:00,100.005,100.005,99.99,99.995,8187223.0
2005-11-17 19:32:00,99.99,99.99,99.915,99.97,500516682.0
2005-11-17 19:33:00,99.97,99.98,99.97,99.975,23715190.0
2005-11-17 19:34:00,99.96,99.97,99.96,99.963,355334902.0
2005-11-17 19:35:00,99.962,99.975,99.962,99.975,12055699.0
2005-11-17 19:36:00,99.97,99.992,99.965,99.965,72106711.0
2005-11-17 19:37:00,99.975,99.975,99.96,99.967,69664665.0
2005-11-17 19:38:00,99.97,99.975,99.96,99.96,87497688.0
2005-11-17 19:39:00,99.965,99.966,99.959,99.96,10760856.0
2005-11-17 19:40:00,99.955,99.979,99.952,99.96,101480914.0
2005-11-17 19:41:00,99.96,99.976,99.953,99.953,66737482.0
2005-11-17 19:42:00,99.95,99.965,99.95,99.955,29731047.0
2005-11-17 19:43:00,99.955,99.975,99.95,99.965,48934134.0
2005-11-17 19:44:00,99.945,99.99,99.945,99.965,46214418.0
2005-11-17 19:45:00,99.965,99.978,99.96,99.96,16463860.0
2005-11-17 19:46:00,99.955,99.965,99.955,99.965,120450235.0
2005-11-17 19:47:00,99.952,99.975,99.952,99.962,86108382.0
2005-11-17 19:48:00,99.97,99.975,99.965,99.965,76824983.0
2005-11-17 19:49:00,99.965,99.97,99.96,99.968,62900329.0
2005-11-17 19:50:00,99.965,99.975,99.963,99.965,37876897.0
2005-11-17 19:51:00,99.963,99.98,99.961,99.965,20820784.0
2005-11-17 19:52:00,99.97,99.991,99.97,99.99,123562839.0
2005-11-17 19:53:00,99.985,99.99,99.975,99.985,82422176.0
2005-11-17 19:54:00,99.982,100.001,99.982,99.99,341293173.0
2005-11-17 19:55:00,99.992,100.005,99.992,100.0,51839405.0
2005-11-17 19:56:00,99.99,100.025,99.965,99.965,219263991.0
2005-11-17 19:57:00,100.0,100.03,100.0,100.007,111635819.0
2005-11-17 19:58:00,100.01,100.045,100.01,100.04,514332169.0
2005-11-17 19:59:00,100.035,100.06,100.023,100.023,61759147.0
2005-11-17 20:00:00,100.03,100.035,100.025,100.03,47257669.0
2005-11-17 20:01:00,100.025,100.026,100.008,100.01,79746870.0
2005-11-17 20:02:00,100.01,100.025,100.01,100.02,10974942.0
2005-11-17 20:03:00,100.015,100.015,99.985,99.985,64235751.0
2005-11-17 20:04:00,99.995,99.995,99.977,99.995,137817701.0
2005-11-17 20:05:00,99.99,99.99,99.98,99.99,125327775.0
2005-11-17 20:06:00,99.988,100.003,99.98,99.99,52193621.0
2005-11-17 20:07:00,99.975,99.99,99.975,99.985,22624069.0
2005-11-17 20:08:00,99.99,99.99,99.985,99.99,201350392.0
2005-11-17 20:09:00,99.975,99.99,99.975,99.99,36514320.0
2005-11-17 20:10:00,99.99,100.002,99.965,99.965,21339585.0
2005-11-17 20:11:00,99.97,99.981,99.963,99.963,98397701.0
2005-11-17 20:12:00,99.97,99.978,99.966,99.977,64832609.0
2005-11-17 20:13:00,99.985,99.994,99.98,99.98,39050506.0
2005-11-17 20:14:00,99.98,99.98,99.963,99.963,23869361.0
2005-11-17 20:15:00,99.963,99.985,99.961,99.985,65383434.0
2005-11-17 20:16:00,99.985,99.988,99.932,99.965,7527223.0
2005-11-17 20:17:00,99.97,99.982,99.965,99.98,39417655.0
2005-11-17 20:18:00,99.98,99.984,99.96,99.98,75786986.0
2005-11-17 20:19:00,99.985,100.02,99.953,100.02,12270057.0
2005-11-17 20:20:00,100.01,100.01,99.98,99.982,46882173.0
2005-11-17 20:21:00,99.985,99.995,99.982,99.985,12422687.0
2005-11-17 20:22:00,99.983,99.983,99.972,99.975,14003055.0
2005-11-17 20:23:00,99.975,100.01,99.975,100.0,30619958.0
2005-11-17 20:24:00,99.995,99.995,99.975,99.985,42499130.0
2005-11-17 20:25:00,99.98,99.98,99.95,99.955,55121059.0
2005-11-17 20:26:00,99.965,99.988,99.957,99.957,98035799.0
2005-11-17 20:27:00,99.967,99.985,99.945,99.945,497854422.0
2005-11-17 20:28:00,99.945,99.965,99.943,99.943,20960816.0
2005-11-17 20:29:00,99.95,99.963,99.944,99.95,166696560.0
2005-11-17 20:30:00,99.945,99.986,99.945,99.965,145608250.0
2005-11-17 20:31:00,99.96,99.98,99.951,99.98,57162144.0
2005-11-17 20:32:00,99.965,99.985,99.965,99.985,67829448.0
2005-11-17 20:33:00,99.98,99.98,99.945,99.945,21275342.0
2005-11-17 20:34:00,99.945,99.945,99.93,99.93,48765395.0
2005-11-17 20:35:00,99.935,99.96,99.894,99.935,155743208.0
2005-11-17 20:36:00,99.935,99.958,99.915,99.938,68306365.0
2005-11-17 20:37:00,99.93,99.94,99.93,99.938,264016384.0
2005-11-17 20:38:00,99.933,99.941,99.905,99.917,96880162.0
2005-11-17 20:39:00,99.912,99.931,99.911,99.915,46828621.0
2005-11-17 20:40:00,99.91,99.932,99.91,99.932,47548509.0
2005-11-17 20:41:00,99.935,99.945,99.9,99.925,122915168.0
2005-11-17 20:42:00,99.93,99.94,99.89,99.9,71213167.0
2005-11-17 20:43:00,99.903,99.903,99.872,99.89,25380771.0
2005-11-17 20:44:00,99.885,99.931,99.885,99.923,77492005.0
2005-11-17 20:45:00,99.923,99.941,99.898,99.94,112144556.0
2005-11-17 20:46:00,99.945,99.953,99.91,99.91,62781287.0
2005-11-17 20:47:00,99.913,99.932,99.893,99.893,61081763.0
2005-11-17 20:48:00,99.89,99.915,99.889,99.915,108497002.0
2005-11-17 20:49:00,99.905,99.925,99.9,99.925,48495490.0
2005-11-17 20:50:00,99.91,99.935,99.91,99.93,79121888.0
2005-11-17 20:51:00,99.925,99.944,99.922,99.928,169319257.0
2005-11-17 20:52:00,99.925,99.94,99.924,99.94,11166502.0
2005-11-17 20:53:00,99.935,99.941,99.925,99.925,75041956.0
2005-11-17 20:54:00,99.93,99.93,99.915,99.925,18065139.0
2005-11-17 20:55:00,99.92,99.935,99.92,99.92,105559979.0
2005-11-17 20:56:00,99.93,99.945,99.923,99.945,21428043.0
2005-11-17 20:57:00,99.94,99.94,99.93,99.935,35509757.0
2005-11-17 20:58:00,99.93,99.935,99.925,99.925,16115797.0
2005-11-17 20:59:00,99.925,99.935,99.902,99.915,17041294.0
2005-11-17 21:00:00,99.912,99.94,99.911,99.94,74887876.0
2005-11-17 21:01:00,99.945,99.945,99.905,99.92,149164364.0
2005-11-17 21:02:00,99.925,99.94,99.922,99.94,134342367.0
2005-11-17 21:03:00,99.932,99.955,99.917,99.917,17492620.0
2005-11-17 21:04:00,99.92,99.925,99.91,99.91,51977142.0
2005-11-17 21:05:00,99.92,99.955,99.92,99.955,349758227.0
2005-11-17 21:06:00,99.942,99.955,99.942,99.95,5267696.0
2005-11-17 21:07:00,99.95,99.966,99.95,99.965,54361215.0
2005-11-17 21:08:00,99.965,99.969,99.955,99.965,37309908.0
2005-11-17 21:09:00,99.96,99.973,99.945,99.965,121102938.0
2005-11-17 21:10:00,99.953,99.953,99.935,99.95,125627661.0
2005-11-17 21:11:00,99.95,99.95,99.92,99.933,21998902.0
2005-11-17 21:12:00,99.935,99.945,99.889,99.945,115670335.0
2005-11-17 21:13:00,99.945,99.945,99.925,99.93,96634745.0
2005-11-17 21:14:00,99.92,99.945,99.907,99.907,102342032.0
2005-11-17 21:15:00,99.925,99.925,99.885,99.895,131002658.0
2005-11-17 21:16:00,99.89,99.906,99.885,99.9,32525151.0
2005-11-17 21:17:00,99.892,99.925,99.892,99.905,133317248.0
2005-11-17 21:18:00,99.905,99.925,99.885,99.885,71191571.0
2005-11-17 21:19:00,99.882,99.895,99.869,99.895,15226598.0
2005-11-17 21:20:00,99.895,99.905,99.89,99.905,9049594.0
2005-11-17 21:21:00,99.905,99.92,99.902,99.915,116597229.0
2005-11-17 21:22:00,99.903,99.925,99.895,99.925,72978552.0
2005-11-17 21:23:00,99.91,99.914,99.9,99.9,27206460.0
2005-11-17 21:24:00,99.903,99.926,99.9,99.92,118358880.0
2005-11-17 21:25:00,99.925,99.975,99.925,99.975,39607869.0
2005-11-17 21:26:00,99.97,100.013,99.97,99.98,111680734.0
2005-11-17 21:27:00,99.98,99.99,99.972,99.975,29541600.0
2005-11-17 21:28:00,99.965,99.975,99.96,99.97,11065517.0
2005-11-17 21:29:00,99.975,99.98,99.967,99.97,57418800.0
2005-11-17 21:30:00,99.967,100.005,99.967,99.98,16444790.0
2005-11-17 21:31:00,99.983,99.99,99.96,99.96,79118296.0
2005-11-17 21:32:00,99.952,100.0,99.952,99.983,13522321.0
2005-11-17 21:33:00,99.967,99.992,99.967,99.97,192868156.0
2005-11-17 21:34:00,99.973,99.985,99.973,99.975,28935615.0
2005-11-17 21:35:00,99.97,99.97,99.96,99.965,105743249.0
2005-11-17 21:36:00,99.96,99.965,99.96,99.965,83503916.0
2005-11-17 21:37:00,99.97,99.985,99.967,99.968,49270528.0
2005-11-17 21:38:00,99.965,99.98,99.965,99.965,105245333.0
2005-11-17 21:39:00,99.97,99.975,99.943,99.96,61706240.0
2005-11-17 21:40:00,99.955,99.974,99.955,99.96,50782101.0
2005-11-17 21:41:00,99.96,99.989,99.96,99.965,83469066.0
2005-11-17 21:42:00,99.965,99.97,99.957,99.957,33819803.0
2005-11-17 21:43:00,99.97,99.975,99.958,99.963,24645873.0
2005-11-17 21:44:00,99.965,99.976,99.957,99.96,49801609.0
2005-11-17 21:45:00,99.96,99.963,99.918,99.963,34308333.0
2005-11-17 21:46:00,99.96,99.96,99.915,99.94,54751784.0
2005-11-17 21:47:00,99.945,99.97,99.935,99.955,69173986.0
2005-11-17 21:48:00,99.952,99.965,99.94,99.95,16286829.0
2005-11-17 21:49:00,99.948,99.965,99.948,99.965,91883310.0
2005-11-17 21:50:00,99.97,99.97,99.96,99.97,141578082.0
2005-11-17 21:51:00,99.963,99.992,99.963,99.97,98050794.0
2005-11-17 21:52:00,99.965,99.975,99.955,99.955,92879762.0
2005-11-17 21:53:00,99.962,99.969,99.955,99.955,15444427.0
2005-11-17 21:54:00,99.947,99.947,99.935,99.935,125367268.0
2005-11-17 21:55:00,99.93,99.945,99.93,99.93,229039445.0
2005-11-17 21:56:00,99.935,99.94,99.93,99.94,201439477.0
2005-11-17 21:57:00,99.94,99.94,99.927,99.94,47348847.0
2005-11-17 21:58:00,99.93,99.946,99.93,99.945,29738358.0
2005-11-17 21:59:00,99.95,99.97,99.935,99.97,33376617.0
2005-11-17 22:00:00,99.975,99.99,99.975,99.99,13856709.0
2005-11-17 22:01:00,99.995,99.995,99.954,99.975,462712774.0
2005-11-17 22:02:00,99.973,99.975,99.96,99.975,395072108.0
2005-11-17 22:03:00,99.96,99.975,99.96,99.975,50017642.0
2005-11-17 22:04:00,99.98,99.98,99.967,99.98,79623623.0
2005-11-17 22:05:00,99.977,99.977,99.952,99.96,39518539.0
2005-11-17 22:06:00,99.96,99.981,99.96,99.963,167273183.0
2005-11-17 22:07:00,99.97,99.97,99.952,99.97,99243792.0
2005-11-17 22:08:00,99.975,99.975,99.96,99.96,2228244.0
2005-11-17 22:09:00,99.953,99.965,99.945,99.96,20682142.0
2005-11-17 22:10:00,99.957,99.965,99.95,99.965,27770109.0
2005-11-17 22:11:00,99.958,99.958,99.95,99.95,115014218.0
2005-11-17 22:12:00,99.955,99.96,99.955,99.955,34015894.0
2005-11-17 22:13:00,99.953,99.965,99.953,99.965,47679239.0
2005-11-17 22:14:00,99.963,99.995,99.963,99.995,17113194.0
2005-11-17 22:15:00,99.99,99.995,99.985,99.985,51135334.0
2005-11-17 22:16:00,100.0,100.0,99.988,99.988,79947996.0
2005-11-17 22:17:00,99.945,99.945,99.945,99.945,251263.0
2005-11-17 22:18:00,99.982,99.987,99.963,99.963,47769440.0
2005-11-17 22:19:00,99.97,99.975,99.97,99.97,38471997.0
2005-11-17 22:20:00,99.962,99.97,99.962,99.97,20551046.0
2005-11-17 22:21:00,99.96,99.981,99.955,99.97,121506390.0
2005-11-17 22:22:00,99.962,99.962,99.945,99.955,52781986.0
2005-11-17 22:23:00,99.953,99.97,99.953,99.955,10427280.0
2005-11-17 22:24:00,99.955,99.975,99.955,99.963,96089665.0
2005-11-17 22:25:00,99.915,99.952,99.915,99.927,8519773.0
2005-11-17 22:26:00,99.935,99.935,99.923,99.923,11108474.0
2005-11-17 22:27:00,99.93,99.93,99.92,99.92,5042195.0
2005-11-17 22:28:00,99.92,99.943,99.92,99.943,12898360.0
2005-11-17 22:29:00,99.95,99.96,99.925,99.96,79140558.0
2005-11-17 22:30:00,99.975,99.975,99.913,99.965,443795882.0
2005-11-17 22:31:00,99.963,99.965,99.963,99.965,12401149.0
2005-11-17 22:32:00,99.925,99.965,99.925,99.965,24342851.0
2005-11-17 22:33:00,99.957,99.957,99.92,99.92,70311440.0
2005-11-17 22:34:00,99.925,99.945,99.925,99.945,11322012.0
2005-11-17 22:35:00,99.935,99.955,99.935,99.955,89488075.0
2005-11-17 22:36:00,99.96,99.965,99.948,99.965,76002282.0
2005-11-17 22:37:00,99.953,99.96,99.945,99.96,84881256.0
2005-11-17 22:38:00,99.96,99.96,99.937,99.937,28530445.0
2005-11-17 22:39:00,99.955,99.955,99.942,99.942,68048377.0
2005-11-17 22:40:00,99.955,99.955,99.927,99.955,155051951.0
2005-11-17 22:41:00,99.957,99.957,99.932,99.945,24098472.0
2005-11-17 22:42:00,99.94,100.003,99.915,99.935,81753980.0
2005-11-17 22:43:00,99.95,99.95,99.933,99.945,16287188.0
2005-11-17 22:44:00,99.94,99.97,99.94,99.97,51551642.0
2005-11-17 22:45:00,99.975,99.982,99.975,99.982,20163908.0
2005-11-17 22:46:00,99.99,99.995,99.98,99.99,261136735.0
2005-11-17 22:47:00,99.985,100.002,99.977,99.985,106865726.0
2005-11-17 22:48:00,99.995,100.004,99.995,100.0,26816323.0
2005-11-17 22:49:00,100.0,100.03,100.0,100.03,800560749.0
2005-11-17 22:50:00,100.035,100.035,100.023,100.023,16158306.0
2005-11-17 22:51:00,100.033,100.046,100.022,100.04,40192018.0
2005-11-17 22:52:00,100.045,100.045,100.045,100.045,1994767.0
2005-11-17 22:53:00,100.033,100.042,100.025,100.042,83100113.0
2005-11-17 22:54:00,100.05,100.06,100.04,100.06,96896994.0
2005-11-17 22:55:00,100.065,100.065,100.05,100.05,1222105.0
2005-11-17 22:56:00,100.04,100.052,100.04,100.045,563883131.0
2005-11-17 22:57:00,100.043,100.05,100.043,100.05,14483763.0
2005-11-17 22:58:00,100.05,100.06,100.05,100.06,69274577.0
2005-11-17 22:59:00,100.052,100.065,100.045,100.045,118838250.0
2005-11-17 23:00:00,100.05,100.05,100.045,100.05,1000966.0
2005-11-17 23:01:00,100.055,100.055,100.025,100.025,4374884.0
2005-11-17 23:02:00,100.022,100.03,100.02,100.03,22409449.0
2005-11-17 23:03:00,100.027,100.035,100.027,100.035,728085.0
2005-11-17 23:04:00,100.03,100.03,100.01,100.025,9966772.0
2005-11-17 23:05:00,100.01,100.02,100.01,100.015,88462010.0
2005-11-17 23:06:00,100.02,100.02,100.008,100.017,44704766.0
2005-11-17 23:07:00,100.015,100.03,100.008,100.008,160672600.0
2005-11-17 23:08:00,100.015,100.02,100.005,100.02,102063821.0
2005-11-17 23:09:00,100.017,100.025,100.01,100.02,56496084.0
2005-11-17 23:10:00,100.02,100.025,100.015,100.015,51839970.0
2005-11-17 23:11:00,100.015,100.015,99.998,100.002,71128961.0
2005-11-17 23:12:00,100.01,100.025,99.985,100.0,15129634.0
2005-11-17 23:13:00,100.01,100.03,100.005,100.013,48567499.0
2005-11-17 23:14:00,100.015,100.02,100.013,100.015,20549173.0
2005-11-17 23:15:00,100.025,100.025,100.012,100.015,69282798.0
2005-11-17 23:16:00,100.02,100.02,100.01,100.02,64405326.0
2005-11-17 23:17:00,100.02,100.02,99.99,99.99,27721192.0
2005-11-17 23:18:00,99.993,100.003,99.985,100.003,57420801.0
2005-11-17 23:19:00,100.015,100.016,100.003,100.003,264902072.0
2005-11-17 23:20:00,100.0,100.019,100.0,100.0,103918965.0
2005-11-17 23:21:00,100.0,100.002,99.995,99.995,76590722.0
2005-11-17 23:22:00,99.995,100.005,99.995,100.0,10974474.0
2005-11-17 23:23:00,99.993,100.01,99.993,99.995,22735428.0
2005-11-17 23:24:00,100.0,100.0,99.987,99.995,147145357.0
2005-11-17 23:25:00,99.993,100.005,99.993,100.005,13047316.0
2005-11-17 23:26:00,99.995,100.005,99.995,100.005,28010123.0
2005-11-17 23:27:00,100.005,100.005,100.005,100.005,1477388.0
2005-11-17 23:28:00,99.992,100.002,99.967,99.985,112608545.0
2005-11-17 23:29:00,99.99,99.99,99.95,99.955,23590537.0
2005-11-17 23:30:00,99.96,99.975,99.957,99.963,6120602.0
2005-11-17 23:31:00,99.96,99.97,99.933,99.97,68736544.0
2005-11-17 23:32:00,99.965,99.965,99.94,99.953,323469713.0
2005-11-17 23:33:00,99.96,99.973,99.952,99.955,25070237.0
2005-11-17 23:34:00,99.952,99.96,99.945,99.955,109891210.0
2005-11-17 23:35:00,99.955,99.955,99.947,99.947,54090598.0
2005-11-17 23:36:00,99.955,99.97,99.947,99.955,79358104.0
2005-11-17 23:37:00,99.96,99.97,99.933,99.97,5229619.0
2005-11-17 23:38:00,99.963,99.993,99.963,99.993,107520927.0
2005-11-17 23:39:00,99.995,100.005,99.99,99.99,453972775.0
2005-11-17 23:40:00,99.993,100.0,99.975,99.975,87331379.0
2005-11-17 23:41:00,99.985,99.995,99.985,99.988,22685469.0
2005-11-17 23:42:00,99.988,99.995,99.98,99.995,58832444.0
2005-11-17 23:43:00,99.985,99.993,99.97,99.993,55350728.0
2005-11-17 23:44:00,99.99,99.99,99.983,99.985,83518656.0
2005-11-17 23:45:00,99.972,99.972,99.94,99.95,387525425.0
2005-11-17 23:46:00,99.952,99.969,99.952,99.965,29395838.0
2005-11-17 23:47:00,99.955,99.96,99.955,99.96,9871789.0
2005-11-17 23:48:00,99.955,99.965,99.953,99.96,21685605.0
2005-11-17 23:49:00,99.96,99.985,99.96,99.985,24168922.0
2005-11-17 23:50:00,99.988,100.009,99.988,100.005,203653450.0
2005-11-17 23:51:00,99.99,100.025,99.985,99.985,102121782.0
2005-11-17 23:52:00,99.995,100.05,99.995,100.043,88148799.0
2005-11-17 23:53:00,100.05,100.063,100.05,100.063,28928349.0
2005-11-17 23:54:00,100.055,100.085,100.055,100.062,26405215.0
2005-11-17 23:55:00,100.07,100.07,100.045,100.06,4526046.0
2005-11-17 23:56:00,100.06,100.07,100.051,100.06,45897252.0
2005-11-17 23:57:00,100.065,100.07,100.005,100.005,98080691.0
2005-11-17 23:58:00,100.017,100.025,100.01,100.015,73751630.0
2005-11-17 23:59:00,100.02,100.025,100.01,100.015,71203571.0
2005-11-18 00:00:00,100.01,100.02,100.01,100.012,35035585.0
2005-11-18 00:30:00,100.01,100.095,100.01,100.095,83647083.0
2005-11-18 00:31:00,100.105,100.105,100.077,100.08,27039917.0
2005-11-18 00:32:00,100.07,100.08,100.07,100.07,558694898.0
2005-11-18 00:33:00,100.078,100.11,100.078,100.11,106041437.0
2005-11-18 00:34:00,100.115,100.115,100.095,100.1,112140244.0
2005-11-18 00:35:00,100.095,100.095,100.08,100.08,25225784.0
2005-11-18 00:36:00,100.085,100.085,100.035,100.072,58083712.0
2005-11-18 00:37:00,100.07,100.085,100.07,100.085,145365323.0
2005-11-18 00:38:00,100.08,100.08,100.07,100.075,74560064.0
2005-11-18 00:39:00,100.085,100.09,100.075,100.085,151483440.0
2005-11-18 00:40:00,100.08,100.086,100.08,100.08,34713612.0
2005-11-18 00:41:00,100.035,100.085,100.035,100.07,42686806.0
2005-11-18 00:42:00,100.073,100.085,100.073,100.078,103984723.0
2005-11-18 00:43:00,100.08,100.095,100.075,100.09,25116978.0
2005-11-18 00:44:00,100.088,100.088,100.06,100.06,120541189.0
2005-11-18 00:45:00,100.047,100.063,100.047,100.05,46842168.0
2005-11-18 00:46:00,100.065,100.08,100.058,100.08,84507713.0
2005-11-18 00:47:00,100.065,100.069,100.05,100.05,100400315.0
2005-11-18 00:48:00,100.055,100.075,100.047,100.055,55296843.0
2005-11-18 00:49:00,100.047,100.048,100.03,100.03,122647773.0
2005-11-18 00:50:00,100.03,100.047,100.002,100.04,19155579.0
2005-11-18 00:51:00,100.043,100.05,100.04,100.05,68914480.0
2005-11-18 00:52:00,100.04,100.05,100.015,100.015,47049380.0
2005-11-18 00:53:00,100.025,100.025,100.001,100.008,280376592.0
2005-11-18 00:54:00,100.01,100.026,100.006,100.012,104409291.0
2005-11-18 00:55:00,100.012,100.025,100.01,100.013,39189751.0
2005-11-18 00:56:00,100.025,100.025,100.005,100.013,102841535.0
2005-11-18 00:57:00,100.007,100.015,100.007,100.013,89986012.0
2005-11-18 00:58:00,100.015,100.018,100.007,100.012,95430455.0
2005-11-18 00:59:00,100.02,100.02,100.004,100.005,104209040.0
2005-11-18 01:00:00,100.005,100.025,99.995,100.025,188924887.0
2005-11-18 01:01:00,100.025,100.025,100.0,100.005,59339086.0
2005-11-18 01:02:00,99.99,100.0,99.985,100.0,83531047.0
2005-11-18 01:03:00,99.99,100.0,99.985,99.99,189986096.0
2005-11-18 01:04:00,100.0,100.007,99.98,99.98,22740046.0
2005-11-18 01:05:00,99.98,99.985,99.973,99.98,78244685.0
2005-11-18 01:06:00,99.975,100.003,99.975,100.003,21539529.0
2005-11-18 01:07:00,100.0,100.005,99.985,99.985,36731452.0
2005-11-18 01:08:00,100.0,100.005,99.987,99.987,208898561.0
2005-11-18 01:09:00,100.0,100.005,99.985,99.985,73413969.0
2005-11-18 01:10:00,100.0,100.0,99.972,99.972,171117683.0
2005-11-18 01:11:00,99.98,99.98,99.922,99.955,63379110.0
2005-11-18 01:12:00,99.96,99.961,99.944,99.952,57482382.0
2005-11-18 01:13:00,99.965,99.965,99.95,99.952,77137036.0
2005-11-18 01:14:00,99.965,99.965,99.933,99.935,105015458.0
2005-11-18 01:15:00,99.94,99.947,99.931,99.947,14749179.0
2005-11-18 01:16:00,99.955,99.955,99.943,99.955,55618233.0
2005-11-18 01:17:00,99.955,99.955,99.94,99.95,46420165.0
2005-11-18 01:18:00,99.95,99.975,99.95,99.96,318970253.0
2005-11-18 01:19:00,99.965,99.966,99.95,99.95,44972888.0
2005-11-18 01:20:00,99.965,99.965,99.95,99.96,176159580.0
2005-11-18 01:21:00,99.965,99.965,99.95,99.96,95241147.0
2005-11-18 01:22:00,99.96,99.96,99.93,99.93,15013981.0
2005-11-18 01:23:00,99.935,99.944,99.923,99.93,186521411.0
2005-11-18 01:24:00,99.923,99.93,99.923,99.925,23114284.0
2005-11-18 01:25:00,99.925,99.949,99.925,99.945,11456969.0
2005-11-18 01:26:00,99.945,99.945,99.937,99.94,13358300.0
2005-11-18 01:27:00,99.935,99.95,99.935,99.945,164159914.0
2005-11-18 01:28:00,99.945,99.951,99.93,99.93,32145341.0
2005-11-18 01:29:00,99.925,99.935,99.92,99.92,124849286.0
2005-11-18 01:30:00,99.92,99.938,99.903,99.918,121407951.0
2005-11-18 01:31:00,99.91,99.923,99.902,99.91,105363498.0
2005-11-18 01:32:00,99.912,99.922,99.911,99.915,42019239.0
2005-11-18 01:33:00,99.903,99.91,99.895,99.9,53604223.0
2005-11-18 01:34:00,99.91,99.915,99.9,99.9,648448407.0
2005-11-18 01:35:00,99.865,99.899,99.855,99.855,140771202.0
2005-11-18 01:36:00,99.888,99.896,99.88,99.89,59144587.0
2005-11-18 01:37:00,99.89,99.89,99.86,99.86,96544642.0
2005-11-18 01:38:00,99.867,99.893,99.865,99.893,152194491.0
2005-11-18 01:39:00,99.895,99.895,99.868,99.878,183457425.0
2005-11-18 01:40:00,99.867,99.905,99.867,99.905,104737092.0
2005-11-18 01:41:00,99.898,99.898,99.87,99.89,148152280.0
2005-11-18 01:42:00,99.893,99.917,99.893,99.905,14871232.0
2005-11-18 01:43:00,99.905,99.921,99.905,99.91,38865953.0
2005-11-18 01:44:00,99.902,99.91,99.9,99.903,109816875.0
2005-11-18 01:45:00,99.902,99.91,99.9,99.9,29690543.0
2005-11-18 01:46:00,99.897,99.913,99.897,99.9,259968670.0
2005-11-18 01:47:00,99.9,99.915,99.9,99.905,38494229.0
2005-11-18 01:48:00,99.91,99.91,99.885,99.885,56453428.0
2005-11-18 01:49:00,99.895,99.898,99.893,99.895,19246280.0
2005-11-18 01:50:00,99.9,99.914,99.89,99.89,46184520.0
2005-11-18 01:51:00,99.903,99.926,99.903,99.918,38812958.0
2005-11-18 01:52:00,99.91,99.917,99.91,99.91,131654849.0
2005-11-18 01:53:00,99.91,99.92,99.9,99.92,45852416.0
2005-11-18 01:54:00,99.925,99.942,99.925,99.93,80649432.0
2005-11-18 01:55:00,99.945,99.945,99.933,99.938,43253312.0
2005-11-18 01:56:00,99.933,99.945,99.93,99.945,15730200.0
2005-11-18 01:57:00,99.94,99.965,99.94,99.965,29308350.0
2005-11-18 01:58:00,99.975,99.975,99.96,99.965,105811807.0
2005-11-18 01:59:00,99.963,99.975,99.96,99.975,56343361.0
2005-11-18 02:00:00,99.965,99.985,99.963,99.98,70948156.0
2005-11-18 02:01:00,99.975,99.989,99.965,99.967,79930238.0
2005-11-18 02:02:00,99.955,99.976,99.955,99.965,102209973.0
2005-11-18 02:03:00,99.96,99.965,99.948,99.96,48517178.0
2005-11-18 02:04:00,99.96,99.986,99.96,99.97,4809826.0
2005-11-18 02:05:00,99.962,99.977,99.955,99.965,28469236.0
2005-11-18 02:06:00,99.973,99.973,99.96,99.96,32053573.0
2005-11-18 02:07:00,99.953,99.953,99.945,99.945,81183275.0
2005-11-18 02:08:00,99.935,99.955,99.935,99.94,102009570.0
2005-11-18 02:09:00,99.955,99.955,99.918,99.918,185662731.0
2005-11-18 02:10:00,99.915,99.915,99.892,99.91,25432940.0
2005-11-18 02:11:00,99.91,99.92,99.885,99.895,20654925.0
2005-11-18 02:12:00,99.9,99.907,99.9,99.905,10542278.0
2005-11-18 02:13:00,99.905,99.943,99.905,99.932,31090258.0
2005-11-18 02:14:00,99.93,99.93,99.91,99.922,429486212.0
2005-11-18 02:15:00,99.935,99.96,99.935,99.96,90949202.0
2005-11-18 02:16:00,99.963,99.975,99.963,99.975,53530683.0
2005-11-18 02:17:00,99.985,99.985,99.957,99.958,60378123.0
2005-11-18 02:18:00,99.958,99.965,99.955,99.955,23584021.0
2005-11-18 02:19:00,99.945,99.964,99.938,99.96,90330344.0
2005-11-18 02:20:00,99.95,99.962,99.925,99.925,473085434.0
2005-11-18 02:21:00,99.923,99.923,99.903,99.903,113049024.0
2005-11-18 02:22:00,99.91,99.922,99.91,99.91,5783697.0
2005-11-18 02:23:00,99.905,99.92,99.865,99.915,75192444.0
2005-11-18 02:24:00,99.907,99.915,99.907,99.915,51348585.0
2005-11-18 02:25:00,99.915,99.93,99.895,99.912,106052127.0
2005-11-18 02:26:00,99.915,99.94,99.91,99.94,26980455.0
2005-11-18 02:27:00,99.933,99.96,99.933,99.945,328796210.0
2005-11-18 02:28:00,99.95,99.95,99.916,99.92,5728782.0
2005-11-18 02:29:00,99.923,99.923,99.9,99.9,3995118.0
2005-11-18 02:30:00,99.895,99.91,99.884,99.89,24030291.0
2005-11-18 02:31:00,99.885,99.892,99.872,99.872,112305323.0
2005-11-18 02:32:00,99.885,99.885,99.885,99.885,1355775.0
2005-11-18 02:33:00,99.885,99.9,99.875,99.875,27316287.0
2005-11-18 02:34:00,99.885,99.898,99.885,99.893,13106295.0
2005-11-18 02:35:00,99.895,99.92,99.87,99.92,136968584.0
2005-11-18 02:36:00,99.915,99.915,99.893,99.893,14168656.0
2005-11-18 02:37:00,99.9,99.916,99.9,99.915,11614429.0
2005-11-18 02:38:00,99.915,99.915,99.91,99.91,74490099.0
2005-11-18 02:39:00,99.91,99.915,99.89,99.89,110516821.0
2005-11-18 02:40:00,99.893,99.905,99.893,99.905,268663361.0
2005-11-18 02:41:00,99.913,99.914,99.905,99.913,59306756.0
2005-11-18 02:42:00,99.91,99.92,99.91,99.92,26418747.0
2005-11-18 02:43:00,99.92,99.933,99.92,99.92,65989063.0
2005-11-18 02:44:00,99.915,99.955,99.915,99.955,76185172.0
2005-11-18 02:45:00,99.945,99.965,99.945,99.965,21607965.0
2005-11-18 02:46:00,99.975,99.975,99.96,99.96,1138699.0
2005-11-18 02:47:00,99.95,99.96,99.885,99.96,14330019.0
2005-11-18 02:48:00,99.952,99.975,99.95,99.975,69919358.0
2005-11-18 02:49:00,99.975,99.977,99.96,99.97,48182890.0
2005-11-18 02:50:00,99.97,99.985,99.963,99.967,61845738.0
2005-11-18 02:51:00,99.97,99.985,99.97,99.985,101890606.0
2005-11-18 02:52:00,99.978,99.995,99.978,99.995,156129240.0
2005-11-18 02:53:00,99.997,100.0,99.988,100.0,43064025.0
2005-11-18 02:54:00,99.995,100.02,99.995,100.02,84097354.0
2005-11-18 02:55:00,100.035,100.05,100.02,100.02,10064397.0
2005-11-18 02:56:00,100.025,100.025,100.007,100.007,709151.0
2005-11-18 02:57:00,100.01,100.02,100.0,100.002,24699051.0
2005-11-18 02:58:00,100.005,100.045,100.005,100.045,4533559.0
2005-11-18 02:59:00,100.04,100.04,100.019,100.02,1032456.0
2005-11-18 03:00:00,100.015,100.026,100.005,100.012,111334318.0
2005-11-18 03:01:00,100.02,100.02,100.01,100.01,76327208.0
2005-11-18 03:02:00,100.01,100.013,100.01,100.013,14871919.0
2005-11-18 03:03:00,100.015,100.025,100.01,100.01,552989290.0
2005-11-18 03:04:00,100.02,100.02,100.015,100.015,1229605.0
2005-11-18 03:05:00,100.01,100.011,99.981,100.01,96761529.0
2005-11-18 03:06:00,100.002,100.005,100.0,100.005,76296249.0
2005-11-18 03:07:00,100.015,100.015,99.995,99.995,1964320.0
2005-11-18 03:08:00,99.99,99.995,99.975,99.993,42625960.0
2005-11-18 03:09:00,99.983,99.985,99.983,99.985,15378611.0
2005-11-18 03:10:00,99.98,99.98,99.98,99.98,766673733.0
2005-11-18 03:11:00,99.98,99.992,99.98,99.985,27642845.0
2005-11-18 03:12:00,99.98,99.985,99.98,99.985,617338.0
2005-11-18 03:13:00,99.98,99.985,99.97,99.98,278012068.0
2005-11-18 03:14:00,99.972,99.985,99.972,99.985,19946491.0
2005-11-18 03:15:00,99.98,99.985,99.97,99.97,54276311.0
2005-11-18 03:16:00,99.975,99.999,99.975,99.99,16981742.0
2005-11-18 03:17:00,99.995,99.995,99.99,99.99,8299532.0
2005-11-18 03:18:00,99.995,100.01,99.995,99.997,24356652.0
2005-11-18 03:19:00,99.995,100.005,99.985,100.005,161193422.0
2005-11-18 03:20:00,99.992,100.005,99.99,100.005,64838853.0
2005-11-18 03:21:00,99.987,100.0,99.987,100.0,3004579.0
2005-11-18 03:22:00,100.0,100.0,99.995,99.995,71627855.0
2005-11-18 03:23:00,99.992,100.0,99.992,100.0,17575806.0
2005-11-18 03:24:00,99.995,100.005,99.992,99.995,92820324.0
2005-11-18 03:25:00,100.005,100.005,99.995,99.995,11479278.0
2005-11-18 03:26:00,99.99,99.993,99.987,99.987,74301427.0
2005-11-18 03:27:00,99.995,99.995,99.935,99.935,22906605.0
2005-11-18 03:28:00,99.975,99.975,99.963,99.963,12464718.0
2005-11-18 03:29:00,99.965,99.965,99.915,99.915,38261343.0
2005-11-18 03:30:00,99.96,99.96,99.96,99.96,3869407.0
2005-11-18 03:31:00,99.953,99.953,99.95,99.95,12088435.0
2005-11-18 03:32:00,99.95,99.96,99.95,99.96,4796609.0
2005-11-18 03:33:00,99.953,99.955,99.953,99.955,10114244.0
2005-11-18 03:34:00,99.915,99.915,99.915,99.915,514101.0
2005-11-18 03:35:00,99.963,99.965,99.963,99.965,56536424.0
2005-11-18 03:36:00,99.965,99.973,99.965,99.973,8724517.0
2005-11-18 03:37:00,99.965,99.973,99.965,99.972,56639748.0
2005-11-18 03:38:00,99.98,99.98,99.98,99.98,1222452.0
2005-11-18 03:39:00,99.98,99.982,99.98,99.982,20704257.0
2005-11-18 03:40:00,99.983,99.99,99.983,99.99,19280707.0
2005-11-18 03:41:00,99.983,100.003,99.973,99.982,51609161.0
2005-11-18 03:42:00,99.945,99.945,99.945,99.945,248530.0
2005-11-18 03:43:00,99.988,99.99,99.988,99.99,76032328.0
2005-11-18 03:44:00,99.985,99.985,99.985,99.985,6868809.0
2005-11-18 03:45:00,99.995,100.003,99.983,99.983,16920301.0
2005-11-18 03:46:00,99.985,100.004,99.983,99.983,43606402.0
2005-11-18 03:47:00,99.985,100.015,99.985,100.015,31002457.0
2005-11-18 03:48:00,100.01,100.038,100.01,100.038,109777817.0
2005-11-18 03:49:00,100.045,100.083,100.045,100.067,28195867.0
2005-11-18 03:50:00,100.07,100.075,100.06,100.063,19867570.0
2005-11-18 03:51:00,100.07,100.085,100.07,100.085,2223132.0
2005-11-18 03:52:00,100.08,100.08,100.052,100.07,103616404.0
2005-11-18 03:53:00,100.065,100.066,100.04,100.04,114943705.0
2005-11-18 03:54:00,100.04,100.047,100.04,100.047,37784245.0
2005-11-18 03:55:00,100.042,100.042,100.04,100.04,30017772.0
2005-11-18 03:56:00,100.035,100.035,100.01,100.01,45728328.0
2005-11-18 03:57:00,100.025,100.031,100.02,100.023,434670575.0
2005-11-18 03:58:00,100.025,100.038,100.025,100.03,371537187.0
2005-11-18 03:59:00,100.04,100.055,100.035,100.035,15301136.0
2005-11-18 04:00:00,100.03,100.04,100.028,100.04,32269764.0
2005-11-18 04:01:00,100.035,100.04,100.03,100.03,31435897.0
2005-11-18 04:02:00,100.04,100.04,100.027,100.04,50125817.0
2005-11-18 04:03:00,100.04,100.056,100.04,100.055,198834745.0
2005-11-18 04:04:00,100.05,100.05,100.04,100.04,228126932.0
2005-11-18 04:05:00,100.045,100.045,100.027,100.027,115535222.0
2005-11-18 04:06:00,100.035,100.043,100.035,100.042,14699177.0
2005-11-18 04:07:00,100.035,100.05,100.025,100.025,93685455.0
2005-11-18 04:08:00,100.03,100.041,100.025,100.033,89283182.0
2005-11-18 04:09:00,100.04,100.04,100.03,100.04,146941449.0
2005-11-18 04:10:00,100.035,100.048,100.033,100.048,92122829.0
2005-11-18 04:11:00,100.05,100.072,100.05,100.072,15591451.0
2005-11-18 04:12:00,100.075,100.076,100.055,100.055,72214200.0
2005-11-18 04:13:00,100.05,100.06,100.015,100.05,50658571.0
2005-11-18 04:14:00,100.053,100.07,100.013,100.07,37997929.0
2005-11-18 04:15:00,100.07,100.07,100.043,100.045,46465397.0
2005-11-18 04:16:00,100.043,100.055,100.038,100.05,22742338.0
2005-11-18 04:17:00,100.037,100.062,100.037,100.055,35262020.0
2005-11-18 04:18:00,100.055,100.065,100.052,100.06,84465763.0
2005-11-18 04:19:00,100.06,100.065,100.05,100.055,53845936.0
2005-11-18 04:20:00,100.06,100.06,100.053,100.06,64499048.0
2005-11-18 04:21:00,100.055,100.055,100.05,100.055,111666137.0
2005-11-18 04:22:00,100.065,100.065,100.06,100.06,2437597.0
2005-11-18 04:23:00,100.055,100.055,100.05,100.05,77361422.0
2005-11-18 04:24:00,100.055,100.06,100.05,100.06,101685981.0
2005-11-18 04:25:00,100.065,100.065,100.043,100.043,28418400.0
2005-11-18 04:26:00,100.04,100.07,100.035,100.037,196904696.0
2005-11-18 04:27:00,100.053,100.066,100.035,100.052,13046138.0
2005-11-18 04:28:00,100.06,100.065,100.047,100.053,83865056.0
2005-11-18 04:29:00,100.05,100.056,100.037,100.037,15475992.0
2005-11-18 04:30:00,100.04,100.065,100.038,100.065,58668439.0
2005-11-18 04:31:00,100.06,100.06,100.034,100.035,10296378.0
2005-11-18 04:32:00,100.045,100.045,100.023,100.03,29374165.0
2005-11-18 04:33:00,100.03,100.04,100.019,100.02,102131440.0
2005-11-18 04:34:00,100.025,100.03,100.025,100.025,36141864.0
2005-11-18 04:35:00,100.02,100.03,100.013,100.013,123689916.0
2005-11-18 04:36:00,100.01,100.022,100.01,100.01,26707039.0
2005-11-18 04:37:00,100.025,100.028,100.021,100.023,74757788.0
2005-11-18 04:38:00,100.035,100.041,100.03,100.035,106901281.0
2005-11-18 04:39:00,100.035,100.045,100.035,100.035,8902699.0
2005-11-18 04:40:00,100.045,100.055,100.032,100.032,15413097.0
2005-11-18 04:41:00,100.035,100.046,100.025,100.025,77306514.0
2005-11-18 04:42:00,100.025,100.06,100.025,100.042,138195542.0
2005-11-18 04:43:00,100.05,100.057,100.04,100.04,34168665.0
2005-11-18 04:44:00,100.045,100.058,100.042,100.055,141379947.0
2005-11-18 04:45:00,100.037,100.055,100.037,100.04,112798447.0
2005-11-18 04:46:00,100.05,100.062,100.045,100.045,102541112.0
2005-11-18 04:47:00,100.045,100.045,99.965,100.015,122818359.0
2005-11-18 04:48:00,100.013,100.027,100.01,100.01,22058461.0
2005-11-18 04:49:00,100.01,100.01,99.983,99.983,116494491.0
2005-11-18 04:50:00,99.995,100.02,99.995,100.01,117518618.0
2005-11-18 04:51:00,100.015,100.03,99.985,100.005,38499547.0
2005-11-18 04:52:00,100.005,100.03,99.99,100.03,56245438.0
2005-11-18 04:53:00,100.03,100.044,100.015,100.042,5143230.0
2005-11-18 04:54:00,100.055,100.1,100.055,100.09,356423359.0
2005-11-18 04:55:00,100.08,100.097,100.065,100.09,49910836.0
2005-11-18 04:56:00,100.087,100.103,100.072,100.072,19354526.0
2005-11-18 04:57:00,100.08,100.08,100.055,100.055,139823444.0
2005-11-18 04:58:00,100.05,100.095,100.05,100.095,148186331.0
2005-11-18 04:59:00,100.09,100.107,100.072,100.072,78334598.0
2005-11-18 05:00:00,100.075,100.09,100.075,100.085,18077114.0
2005-11-18 05:01:00,100.085,100.102,100.085,100.1,15781236.0
2005-11-18 05:02:00,100.105,100.11,100.1,100.11,35442414.0
2005-11-18 05:03:00,100.115,100.123,100.09,100.11,22754639.0
2005-11-18 05:04:00,100.1,100.145,100.1,100.13,99886432.0
2005-11-18 05:05:00,100.135,100.142,100.123,100.14,18539755.0
2005-11-18 05:06:00,100.135,100.136,100.11,100.115,72072564.0
2005-11-18 05:07:00,100.12,100.12,100.104,100.105,11022110.0
2005-11-18 05:08:00,100.108,100.12,100.092,100.095,174232619.0
2005-11-18 05:09:00,100.097,100.115,100.09,100.09,72204681.0
2005-11-18 05:10:00,100.105,100.114,100.095,100.095,45845615.0
2005-11-18 05:11:00,100.105,100.113,100.09,100.09,114255486.0
2005-11-18 05:12:00,100.093,100.116,100.093,100.103,60291937.0
2005-11-18 05:13:00,100.1,100.12,100.1,100.105,64490277.0
2005-11-18 05:14:00,100.1,100.123,100.063,100.103,109132497.0
2005-11-18 05:15:00,100.103,100.115,100.095,100.105,74568907.0
2005-11-18 05:16:00,100.11,100.113,100.095,100.102,26624118.0
2005-11-18 05:17:00,100.11,100.11,100.092,100.11,77237709.0
2005-11-18 05:18:00,100.105,100.118,100.105,100.115,133097095.0
2005-11-18 05:19:00,100.112,100.119,100.11,100.11,43674573.0
2005-11-18 05:20:00,100.115,100.115,100.1,100.102,50089446.0
2005-11-18 05:21:00,100.107,100.11,100.098,100.103,93885226.0
2005-11-18 05:22:00,100.108,100.125,100.108,100.11,249260180.0
2005-11-18 05:23:00,100.118,100.125,100.113,100.115,73313690.0
2005-11-18 05:24:00,100.115,100.123,100.075,100.115,150099470.0
2005-11-18 05:25:00,100.11,100.132,100.105,100.105,49322744.0
2005-11-18 05:26:00,100.105,100.12,100.103,100.12,21551198.0
2005-11-18 05:27:00,100.125,100.132,100.11,100.125,68597744.0
2005-11-18 05:28:00,100.14,100.14,100.115,100.12,61530830.0
2005-11-18 05:29:00,100.125,100.145,100.125,100.145,132407251.0
2005-11-18 05:30:00,100.15,100.161,100.14,100.14,181310157.0
2005-11-18 05:31:00,100.133,100.155,100.133,100.155,21504888.0
2005-11-18 05:32:00,100.155,100.16,100.152,100.157,476415720.0
2005-11-18 05:33:00,100.147,100.175,100.147,100.175,91451300.0
2005-11-18 05:34:00,100.165,100.17,100.16,100.16,58564662.0
2005-11-18 05:35:00,100.165,100.165,100.147,100.155,43972200.0
2005-11-18 05:36:00,100.16,100.16,100.145,100.145,33659400.0
2005-11-18 05:37:00,100.145,100.159,100.143,100.143,14470451.0
2005-11-18 05:38:00,100.145,100.148,100.135,100.135,12726859.0
2005-11-18 05:39:00,100.132,100.138,100.09,100.09,49943724.0
2005-11-18 05:40:00,100.1,100.115,100.1,100.115,11498507.0
2005-11-18 05:41:00,100.11,100.12,100.11,100.12,71308792.0
2005-11-18 05:42:00,100.12,100.135,100.12,100.13,41426858.0
2005-11-18 05:43:00,100.125,100.135,100.085,100.135,8198696.0
2005-11-18 05:44:00,100.135,100.135,100.103,100.103,61077473.0
2005-11-18 05:45:00,100.103,100.103,100.08,100.08,26235833.0
2005-11-18 05:46:00,100.08,100.109,100.08,100.095,40212650.0
2005-11-18 05:47:00,100.087,100.087,100.076,100.08,67456674.0
2005-11-18 05:48:00,100.073,100.085,100.073,100.08,93801435.0
2005-11-18 05:49:00,100.075,100.08,100.07,100.08,21518186.0
2005-11-18 05:50:00,100.08,100.08,100.065,100.065,39262710.0
2005-11-18 05:51:00,100.08,100.08,100.075,100.08,200468326.0
2005-11-18 05:52:00,100.075,100.08,100.055,100.055,22333731.0
2005-11-18 05:53:00,100.07,100.087,100.061,100.078,51846254.0
2005-11-18 05:54:00,100.08,100.08,100.07,100.08,129510981.0
2005-11-18 05:55:00,100.085,100.09,100.074,100.085,145653876.0
2005-11-18 05:56:00,100.075,100.091,100.075,100.085,63738591.0
2005-11-18 05:57:00,100.09,100.091,100.069,100.07,10977137.0
2005-11-18 05:58:00,100.07,100.075,100.065,100.075,85694033.0
2005-11-18 05:59:00,100.08,100.11,100.08,100.09,48045617.0
2005-11-18 06:00:00,100.083,100.083,100.055,100.055,58561679.0
2005-11-18 06:01:00,100.06,100.065,100.05,100.06,515672901.0
2005-11-18 06:02:00,100.057,100.07,100.057,100.07,122919865.0
2005-11-18 06:03:00,100.035,100.102,100.035,100.07,206152684.0
2005-11-18 06:04:00,100.08,100.112,100.08,100.112,55295363.0
2005-11-18 06:05:00,100.11,100.132,100.105,100.132,350511624.0
2005-11-18 06:06:00,100.135,100.136,100.12,100.125,85438140.0
2005-11-18 06:07:00,100.13,100.151,100.13,100.13,120478583.0
2005-11-18 06:08:00,100.125,100.125,100.093,100.093,19608951.0
2005-11-18 06:09:00,100.095,100.096,100.085,100.085,37331854.0
2005-11-18 06:10:00,100.088,100.088,100.055,100.055,66886782.0
2005-11-18 06:11:00,100.055,100.07,100.05,100.06,82253728.0
2005-11-18 06:12:00,100.052,100.09,100.052,100.072,86802804.0
2005-11-18 06:13:00,100.085,100.085,100.075,100.075,123197537.0
2005-11-18 06:14:00,100.08,100.085,100.073,100.075,17292154.0
2005-11-18 06:15:00,100.075,100.078,100.055,100.055,51326544.0
2005-11-18 06:16:00,100.075,100.075,100.055,100.075,47347977.0
2005-11-18 06:17:00,100.075,100.078,100.06,100.06,29512654.0
2005-11-18 06:18:00,100.063,100.075,100.055,100.07,65770653.0
2005-11-18 06:19:00,100.07,100.075,100.06,100.065,103625974.0
2005-11-18 06:20:00,100.07,100.07,100.055,100.055,11348721.0
2005-11-18 06:21:00,100.05,100.065,100.05,100.06,95887884.0
2005-11-18 06:22:00,100.057,100.065,100.05,100.065,73092713.0
2005-11-18 06:23:00,100.055,100.062,100.04,100.04,65965338.0
2005-11-18 06:24:00,100.045,100.051,100.032,100.032,13111146.0
2005-11-18 06:25:00,100.033,100.06,100.023,100.03,355299371.0
2005-11-18 06:26:00,100.045,100.06,100.045,100.06,23940227.0
2005-11-18 06:27:00,100.06,100.065,100.015,100.06,510887707.0
2005-11-18 06:28:00,100.065,100.065,100.045,100.045,8837678.0
2005-11-18 06:29:00,100.025,100.042,100.025,100.042,71569647.0
2005-11-18 06:30:00,100.055,100.057,100.035,100.057,89529787.0
2005-11-18 06:31:00,100.055,100.057,100.035,100.035,121861955.0
2005-11-18 06:32:00,100.033,100.075,100.033,100.06,69591505.0
2005-11-18 06:33:00,100.06,100.06,100.045,100.053,17444582.0
2005-11-18 06:34:00,100.055,100.08,100.055,100.08,20975300.0
2005-11-18 06:35:00,100.077,100.093,100.077,100.093,63480981.0
2005-11-18 06:36:00,100.095,100.105,100.085,100.085,32562958.0
2005-11-18 06:37:00,100.085,100.105,100.05,100.06,87774928.0
2005-11-18 06:38:00,100.063,100.095,100.063,100.095,159705258.0
2005-11-18 06:39:00,100.08,100.113,100.08,100.085,95068251.0
2005-11-18 06:40:00,100.09,100.11,100.09,100.11,138012580.0
2005-11-18 06:41:00,100.095,100.112,100.095,100.11,83819024.0
2005-11-18 06:42:00,100.12,100.123,100.11,100.11,418971325.0
2005-11-18 06:43:00,100.12,100.138,100.115,100.115,24504911.0
2005-11-18 06:44:00,100.113,100.125,100.11,100.125,63747489.0
2005-11-18 06:45:00,100.105,100.125,100.1,100.1,83531009.0
2005-11-18 06:46:00,100.11,100.12,100.1,100.12,214613137.0
2005-11-18 06:47:00,100.118,100.155,100.118,100.13,120708915.0
2005-11-18 06:48:00,100.13,100.15,100.095,100.13,18203671.0
2005-11-18 06:49:00,100.145,100.145,100.124,100.13,8992956.0
2005-11-18 06:50:00,100.125,100.125,100.1,100.1,89051762.0
2005-11-18 06:51:00,100.093,100.125,100.093,100.125,44739273.0
2005-11-18 06:52:00,100.125,100.125,100.108,100.108,87086360.0
2005-11-18 06:53:00,100.105,100.123,100.105,100.11,143811282.0
2005-11-18 06:54:00,100.118,100.12,100.105,100.107,261970864.0
2005-11-18 06:55:00,100.11,100.12,100.11,100.12,82684118.0
2005-11-18 06:56:00,100.12,100.125,100.105,100.115,35493328.0
2005-11-18 06:57:00,100.12,100.145,100.105,100.145,15391733.0
2005-11-18 06:58:00,100.135,100.135,100.109,100.11,97675453.0
2005-11-18 06:59:00,100.115,100.125,100.075,100.112,120165001.0
2005-11-18 07:00:00,100.112,100.127,100.112,100.127,51109447.0
2005-11-18 07:01:00,100.132,100.132,100.1,100.1,29417665.0
2005-11-18 07:02:00,100.11,100.11,100.095,100.11,21999353.0
2005-11-18 07:03:00,100.105,100.11,100.095,100.098,118653918.0
2005-11-18 07:04:00,100.1,100.107,100.1,100.1,85896662.0
2005-11-18 07:05:00,100.11,100.11,100.095,100.1,26075862.0
2005-11-18 07:06:00,100.085,100.11,100.07,100.073,48788353.0
2005-11-18 07:07:00,100.065,100.08,100.06,100.06,33837777.0
2005-11-18 07:08:00,100.07,100.075,100.06,100.075,49247607.0
2005-11-18 07:09:00,100.07,100.085,100.062,100.085,25581841.0
2005-11-18 07:10:00,100.08,100.08,100.067,100.07,294979346.0
2005-11-18 07:11:00,100.075,100.075,100.06,100.065,58236232.0
2005-11-18 07:12:00,100.075,100.075,100.035,100.072,151508631.0
2005-11-18 07:13:00,100.072,100.073,100.03,100.073,11115925.0
2005-11-18 07:14:00,100.08,100.105,100.08,100.105,126174065.0
2005-11-18 07:15:00,100.1,100.125,100.1,100.113,154222084.0
2005-11-18 07:16:00,100.105,100.125,100.075,100.125,144184902.0
2005-11-18 07:17:00,100.125,100.131,100.11,100.11,175706027.0
2005-11-18 07:18:00,100.12,100.126,100.105,100.11,39477960.0
2005-11-18 07:19:00,100.1,100.115,100.098,100.102,30994328.0
2005-11-18 07:20:00,100.11,100.115,100.09,100.09,98755714.0
2005-11-18 07:21:00,100.095,100.117,100.095,100.1,142779033.0
2005-11-18 07:22:00,100.105,100.115,100.102,100.115,56397300.0
2005-11-18 07:23:00,100.113,100.125,100.111,100.122,221192607.0
2005-11-18 07:24:00,100.125,100.125,100.09,100.12,11219281.0
2005-11-18 07:25:00,100.12,100.145,100.105,100.105,47130403.0
2005-11-18 07:26:00,100.088,100.103,100.085,100.088,201682601.0
2005-11-18 07:27:00,100.075,100.126,100.075,100.12,86087733.0
2005-11-18 07:28:00,100.12,100.155,100.1,100.133,193396939.0
2005-11-18 07:29:00,100.135,100.16,100.135,100.16,10302031.0
2005-11-18 07:30:00,100.165,100.165,100.11,100.155,92993607.0
2005-11-18 07:31:00,100.145,100.165,100.135,100.155,43773261.0
2005-11-18 07:32:00,100.145,100.245,100.145,100.245,59660873.0
2005-11-18 07:33:00,100.243,100.243,100.18,100.2,137966347.0
2005-11-18 07:34:00,100.19,100.205,100.183,100.205,124002949.0
2005-11-18 07:35:00,100.21,100.21,100.185,100.185,15985865.0
2005-11-18 07:36:00,100.185,100.235,100.185,100.215,56891911.0
2005-11-18 07:37:00,100.205,100.23,100.205,100.225,55132665.0
2005-11-18 07:38:00,100.215,100.222,100.206,100.22,63467100.0
2005-11-18 07:39:00,100.225,100.225,100.203,100.203,108110088.0
2005-11-18 07:40:00,100.21,100.22,100.185,100.22,55415917.0
2005-11-18 07:41:00,100.22,100.22,100.205,100.21,96322600.0
2005-11-18 07:42:00,100.215,100.225,100.21,100.225,27537103.0
2005-11-18 07:43:00,100.22,100.232,100.22,100.225,65415801.0
2005-11-18 07:44:00,100.175,100.225,100.175,100.215,59916949.0
2005-11-18 07:45:00,100.223,100.23,100.217,100.217,28680840.0
2005-11-18 07:46:00,100.213,100.225,100.21,100.225,86422681.0
2005-11-18 07:47:00,100.22,100.22,100.207,100.21,23274790.0
2005-11-18 07:48:00,100.21,100.22,100.193,100.193,385779727.0
2005-11-18 07:49:00,100.19,100.215,100.159,100.205,79070331.0
2005-11-18 07:50:00,100.215,100.215,100.198,100.215,18071550.0
2005-11-18 07:51:00,100.21,100.212,100.165,100.212,117533629.0
2005-11-18 07:52:00,100.217,100.217,100.193,100.21,65521642.0
2005-11-18 07:53:00,100.213,100.22,100.205,100.215,20173415.0
2005-11-18 07:54:00,100.22,100.22,100.2,100.2,113213008.0
2005-11-18 07:55:00,100.205,100.205,100.185,100.2,19785009.0
2005-11-18 07:56:00,100.19,100.2,100.187,100.197,34729435.0
2005-11-18 07:57:00,100.2,100.205,100.19,100.195,232870373.0
2005-11-18 07:58:00,100.2,100.217,100.2,100.21,52862304.0
2005-11-18 07:59:00,100.22,100.22,100.18,100.2,522781200.0
2005-11-18 08:00:00,100.185,100.23,100.185,100.23,31773548.0
2005-11-18 08:01:00,100.235,100.24,100.225,100.225,57129187.0
2005-11-18 08:02:00,100.215,100.237,100.213,100.22,101988974.0
2005-11-18 08:03:00,100.23,100.238,100.225,100.23,32329471.0
2005-11-18 08:04:00,100.22,100.243,100.22,100.243,34237917.0
2005-11-18 08:05:00,100.243,100.26,100.205,100.24,141310725.0
2005-11-18 08:06:00,100.24,100.245,100.195,100.195,110277576.0
2005-11-18 08:07:00,100.235,100.25,100.217,100.232,46097991.0
2005-11-18 08:08:00,100.235,100.24,100.232,100.235,36798279.0
2005-11-18 08:09:00,100.233,100.25,100.232,100.25,26289034.0
2005-11-18 08:10:00,100.24,100.25,100.238,100.245,35347287.0
2005-11-18 08:11:00,100.255,100.255,100.237,100.24,187144208.0
2005-11-18 08:12:00,100.25,100.25,100.245,100.25,31985602.0
2005-11-18 08:13:00,100.25,100.251,100.228,100.24,85047087.0
2005-11-18 08:14:00,100.243,100.245,100.22,100.22,173374991.0
2005-11-18 08:15:00,100.217,100.225,100.205,100.205,97781903.0
2005-11-18 08:16:00,100.215,100.217,100.21,100.215,189403451.0
2005-11-18 08:17:00,100.215,100.215,100.195,100.195,86096694.0
2005-11-18 08:18:00,100.215,100.215,100.2,100.21,32448283.0
2005-11-18 08:19:00,100.213,100.215,100.205,100.215,58638381.0
2005-11-18 08:20:00,100.2,100.21,100.195,100.21,16803890.0
2005-11-18 08:21:00,100.215,100.215,100.202,100.21,7944131.0
2005-11-18 08:22:00,100.2,100.208,100.197,100.197,42564975.0
2005-11-18 08:23:00,100.185,100.198,100.185,100.19,45655260.0
2005-11-18 08:24:00,100.185,100.185,100.165,100.165,509320112.0
2005-11-18 08:25:00,100.125,100.17,100.125,100.165,21017037.0
2005-11-18 08:26:00,100.17,100.179,100.169,100.17,35899850.0
2005-11-18 08:27:00,100.18,100.18,100.16,100.175,17874866.0
2005-11-18 08:28:00,100.185,100.185,100.16,100.175,24426228.0
2005-11-18 08:29:00,100.185,100.185,100.152,100.165,126207542.0
2005-11-18 08:30:00,100.165,100.185,100.155,100.185,65306451.0
2005-11-18 08:31:00,100.175,100.189,100.175,100.18,104633869.0
2005-11-18 08:32:00,100.18,100.18,100.16,100.16,20942577.0
2005-11-18 08:33:00,100.165,100.184,100.141,100.18,23630515.0
2005-11-18 08:34:00,100.17,100.185,100.168,100.18,12670742.0
2005-11-18 08:35:00,100.178,100.178,100.135,100.135,150295934.0
2005-11-18 08:36:00,100.175,100.21,100.175,100.2,34377589.0
2005-11-18 08:37:00,100.195,100.195,100.17,100.18,402662038.0
2005-11-18 08:38:00,100.185,100.21,100.185,100.2,130668464.0
2005-11-18 08:39:00,100.21,100.215,100.2,100.21,46088875.0
2005-11-18 08:40:00,100.203,100.219,100.185,100.185,52318472.0
2005-11-18 08:41:00,100.185,100.194,100.165,100.165,60426205.0
2005-11-18 08:42:00,100.157,100.192,100.157,100.19,26085955.0
2005-11-18 08:43:00,100.19,100.208,100.185,100.185,65385868.0
2005-11-18 08:44:00,100.19,100.19,100.166,100.182,48386475.0
2005-11-18 08:45:00,100.185,100.19,100.165,100.19,136937003.0
2005-11-18 08:46:00,100.187,100.187,100.165,100.165,375768123.0
2005-11-18 08:47:00,100.167,100.175,100.16,100.175,15490133.0
2005-11-18 08:48:00,100.16,100.18,100.16,100.18,172307368.0
2005-11-18 08:49:00,100.17,100.209,100.17,100.195,67370056.0
2005-11-18 08:50:00,100.21,100.21,100.17,100.187,160899742.0
2005-11-18 08:51:00,100.2,100.21,100.19,100.193,69371448.0
2005-11-18 08:52:00,100.197,100.21,100.194,100.21,14599630.0
2005-11-18 08:53:00,100.2,100.2,100.163,100.185,173446782.0
2005-11-18 08:54:00,100.183,100.195,100.175,100.195,127597515.0
2005-11-18 08:55:00,100.19,100.205,100.185,100.205,27969653.0
2005-11-18 08:56:00,100.195,100.2,100.155,100.19,118615468.0
2005-11-18 08:57:00,100.197,100.197,100.173,100.173,28470528.0
2005-11-18 08:58:00,100.175,100.184,100.175,100.183,119073869.0
2005-11-18 08:59:00,100.183,100.19,100.172,100.19,396757856.0
2005-11-18 09:00:00,100.195,100.197,100.186,100.192,209208444.0
2005-11-18 09:01:00,100.193,100.198,100.184,100.19,44540392.0
2005-11-18 09:02:00,100.195,100.211,100.195,100.205,230663904.0
2005-11-18 09:03:00,100.21,100.211,100.195,100.202,162884559.0
2005-11-18 09:04:00,100.203,100.208,100.2,100.2,153539918.0
2005-11-18 09:05:00,100.19,100.205,100.185,100.195,108951951.0
2005-11-18 09:06:00,100.2,100.212,100.153,100.185,40691842.0
2005-11-18 09:07:00,100.18,100.206,100.18,100.195,22803525.0
2005-11-18 09:08:00,100.183,100.183,100.155,100.175,233184314.0
2005-11-18 09:09:00,100.185,100.185,100.152,100.165,13595392.0
2005-11-18 09:10:00,100.157,100.174,100.147,100.147,183504383.0
2005-11-18 09:11:00,100.158,100.16,100.155,100.16,36538205.0
2005-11-18 09:12:00,100.16,100.16,100.133,100.133,41159365.0
2005-11-18 09:13:00,100.138,100.175,100.12,100.155,107051513.0
2005-11-18 09:14:00,100.15,100.15,100.131,100.145,118083767.0
2005-11-18 09:15:00,100.15,100.16,100.145,100.16,91462807.0
2005-11-18 09:16:00,100.152,100.158,100.144,100.15,91369370.0
2005-11-18 09:17:00,100.145,100.17,100.145,100.155,110432493.0
2005-11-18 09:18:00,100.15,100.165,100.15,100.15,100786215.0
2005-11-18 09:19:00,100.145,100.16,100.14,100.14,38942139.0
2005-11-18 09:20:00,100.128,100.14,100.128,100.135,85891209.0
2005-11-18 09:21:00,100.133,100.225,100.133,100.225,33642333.0
2005-11-18 09:22:00,100.215,100.215,100.195,100.195,82053812.0
2005-11-18 09:23:00,100.2,100.244,100.175,100.213,52550052.0
2005-11-18 09:24:00,100.203,100.24,100.203,100.24,58959359.0
2005-11-18 09:25:00,100.24,100.24,100.215,100.215,16291148.0
2005-11-18 09:26:00,100.215,100.23,100.211,100.223,56607899.0
2005-11-18 09:27:00,100.213,100.223,100.212,100.215,73830279.0
2005-11-18 09:28:00,100.22,100.23,100.215,100.215,173468789.0
2005-11-18 09:29:00,100.213,100.241,100.213,100.218,53467961.0
2005-11-18 09:30:00,100.22,100.245,100.217,100.245,60051117.0
2005-11-18 09:31:00,100.24,100.24,100.232,100.233,34279734.0
2005-11-18 09:32:00,100.245,100.245,100.225,100.24,70640026.0
2005-11-18 09:33:00,100.233,100.265,100.233,100.235,61543351.0
2005-11-18 09:34:00,100.24,100.253,100.234,100.242,512650937.0
2005-11-18 09:35:00,100.242,100.245,100.23,100.23,27373037.0
2005-11-18 09:36:00,100.235,100.258,100.235,100.258,187271235.0
2005-11-18 09:37:00,100.253,100.262,100.253,100.255,16458139.0
2005-11-18 09:38:00,100.245,100.255,100.24,100.245,80251113.0
2005-11-18 09:39:00,100.242,100.255,100.235,100.25,37499638.0
2005-11-18 09:40:00,100.205,100.26,100.205,100.24,22030100.0
2005-11-18 09:41:00,100.243,100.307,100.215,100.25,118024536.0
2005-11-18 09:42:00,100.253,100.261,100.242,100.242,102107357.0
2005-11-18 09:43:00,100.24,100.255,100.24,100.25,42416670.0
2005-11-18 09:44:00,100.25,100.272,100.25,100.26,81854205.0
2005-11-18 09:45:00,100.265,100.265,100.255,100.255,16151027.0
2005-11-18 09:46:00,100.26,100.298,100.26,100.285,214235376.0
2005-11-18 09:47:00,100.295,100.295,100.273,100.29,80629769.0
2005-11-18 09:48:00,100.285,100.295,100.262,100.282,44633291.0
2005-11-18 09:49:00,100.28,100.295,100.275,100.283,109708008.0
2005-11-18 09:50:00,100.282,100.29,100.282,100.29,21547769.0
2005-11-18 09:51:00,100.29,100.325,100.29,100.312,29713756.0
2005-11-18 09:52:00,100.31,100.32,100.29,100.32,165181085.0
2005-11-18 09:53:00,100.31,100.347,100.305,100.305,130039958.0
2005-11-18 09:54:00,100.305,100.308,100.292,100.3,111167978.0
2005-11-18 09:55:00,100.305,100.305,100.28,100.295,73673557.0
2005-11-18 09:56:00,100.287,100.292,100.27,100.27,9595679.0
2005-11-18 09:57:00,100.27,100.283,100.255,100.255,65433641.0
2005-11-18 09:58:00,100.255,100.28,100.255,100.27,465971298.0
2005-11-18 09:59:00,100.26,100.27,100.26,100.27,159201036.0
2005-11-18 10:00:00,100.275,100.3,100.275,100.282,47286047.0
2005-11-18 10:01:00,100.29,100.315,100.27,100.293,56817076.0
2005-11-18 10:02:00,100.3,100.33,100.3,100.32,98001064.0
2005-11-18 10:03:00,100.335,100.337,100.31,100.332,158161101.0
2005-11-18 10:04:00,100.34,100.34,100.32,100.32,31935291.0
2005-11-18 10:05:00,100.313,100.33,100.275,100.31,63971739.0
2005-11-18 10:06:00,100.303,100.315,100.303,100.31,34045764.0
2005-11-18 10:07:00,100.31,100.316,100.283,100.292,17697133.0
2005-11-18 10:08:00,100.288,100.305,100.288,100.292,95763337.0
2005-11-18 10:09:00,100.305,100.305,100.285,100.305,23768419.0
2005-11-18 10:10:00,100.3,100.305,100.285,100.295,147849630.0
2005-11-18 10:11:00,100.29,100.295,100.272,100.272,91211647.0
2005-11-18 10:12:00,100.283,100.283,100.27,100.28,79597080.0
2005-11-18 10:13:00,100.278,100.285,100.264,100.27,86497697.0
2005-11-18 10:14:00,100.26,100.303,100.26,100.285,88104231.0
2005-11-18 10:15:00,100.28,100.33,100.28,100.315,133069538.0
2005-11-18 10:16:00,100.315,100.343,100.285,100.285,110333881.0
2005-11-18 10:17:00,100.323,100.323,100.285,100.285,20463291.0
2005-11-18 10:18:00,100.275,100.295,100.275,100.295,216317408.0
2005-11-18 10:19:00,100.285,100.315,100.285,100.3,225400985.0
2005-11-18 10:20:00,100.295,100.295,100.277,100.277,216179770.0
2005-11-18 10:21:00,100.29,100.306,100.283,100.283,122378652.0
2005-11-18 10:22:00,100.29,100.29,100.268,100.273,150498619.0
2005-11-18 10:23:00,100.275,100.325,100.27,100.325,62195592.0
2005-11-18 10:24:00,100.31,100.34,100.31,100.323,55055273.0
2005-11-18 10:25:00,100.33,100.345,100.33,100.345,105787856.0
2005-11-18 10:26:00,100.345,100.365,100.332,100.342,78106602.0
2005-11-18 10:27:00,100.345,100.351,100.337,100.345,125272875.0
2005-11-18 10:28:00,100.345,100.345,100.317,100.345,70833229.0
2005-11-18 10:29:00,100.335,100.335,100.312,100.312,28318819.0
2005-11-18 10:30:00,100.32,100.325,100.303,100.325,53583572.0
2005-11-18 10:31:00,100.325,100.325,100.295,100.31,111173440.0
2005-11-18 10:32:00,100.31,100.342,100.3,100.342,66509204.0
2005-11-18 10:33:00,100.342,100.36,100.323,100.323,12640841.0
2005-11-18 10:34:00,100.318,100.318,100.295,100.31,53437978.0
2005-11-18 10:35:00,100.31,100.31,100.285,100.29,249108205.0
2005-11-18 10:36:00,100.282,100.296,100.282,100.292,30677165.0
2005-11-18 10:37:00,100.305,100.305,100.248,100.29,44748329.0
2005-11-18 10:38:00,100.275,100.31,100.275,100.283,716215779.0
2005-11-18 10:39:00,100.273,100.273,100.225,100.225,181133313.0
2005-11-18 10:40:00,100.232,100.232,100.22,100.222,138410520.0
2005-11-18 10:41:00,100.223,100.27,100.223,100.27,13652717.0
2005-11-18 10:42:00,100.28,100.29,100.25,100.29,16418143.0
2005-11-18 10:43:00,100.295,100.32,100.262,100.29,24043432.0
2005-11-18 10:44:00,100.285,100.285,100.235,100.235,53134448.0
2005-11-18 10:45:00,100.222,100.254,100.222,100.24,47316863.0
2005-11-18 10:46:00,100.23,100.23,100.193,100.193,116011288.0
2005-11-18 10:47:00,100.195,100.233,100.195,100.233,83685995.0
2005-11-18 10:48:00,100.235,100.273,100.235,100.255,75263008.0
2005-11-18 10:49:00,100.27,100.285,100.237,100.273,104289011.0
2005-11-18 10:50:00,100.275,100.302,100.273,100.302,51882564.0
2005-11-18 10:51:00,100.31,100.32,100.305,100.32,44707685.0
2005-11-18 10:52:00,100.313,100.34,100.313,100.325,66090281.0
2005-11-18 10:53:00,100.32,100.345,100.32,100.345,582906717.0
2005-11-18 10:54:00,100.35,100.378,100.35,100.362,229140926.0
2005-11-18 10:55:00,100.36,100.385,100.35,100.35,433819084.0
2005-11-18 10:56:00,100.36,100.36,100.347,100.35,35023548.0
2005-11-18 10:57:00,100.35,100.35,100.309,100.32,8644799.0
2005-11-18 10:58:00,100.317,100.326,100.287,100.287,21321082.0
2005-11-18 10:59:00,100.3,100.302,100.26,100.28,41444576.0
2005-11-18 11:00:00,100.28,100.28,100.247,100.253,195359921.0
2005-11-18 11:01:00,100.255,100.282,100.24,100.282,27600246.0
2005-11-18 11:02:00,100.28,100.29,100.272,100.29,57563698.0
2005-11-18 11:03:00,100.283,100.303,100.278,100.285,103698273.0
2005-11-18 11:04:00,100.295,100.3,100.288,100.29,105834860.0
2005-11-18 11:05:00,100.295,100.313,100.295,100.3,54666547.0
2005-11-18 11:06:00,100.293,100.315,100.285,100.315,45377075.0
2005-11-18 11:07:00,100.303,100.32,100.299,100.315,42607361.0
2005-11-18 11:08:00,100.31,100.32,100.305,100.31,74978518.0
2005-11-18 11:09:00,100.32,100.325,100.305,100.305,54422773.0
2005-11-18 11:10:00,100.32,100.32,100.29,100.305,463541204.0
2005-11-18 11:11:00,100.3,100.335,100.3,100.335,167194650.0
2005-11-18 11:12:00,100.33,100.33,100.305,100.305,19361625.0
2005-11-18 11:13:00,100.308,100.315,100.3,100.3,57455471.0
2005-11-18 11:14:00,100.307,100.326,100.306,100.315,29522113.0
2005-11-18 11:15:00,100.313,100.33,100.303,100.325,52488484.0
2005-11-18 11:16:00,100.322,100.343,100.315,100.315,155740855.0
2005-11-18 11:17:00,100.325,100.325,100.305,100.315,338904430.0
2005-11-18 11:18:00,100.303,100.309,100.296,100.3,20551713.0
2005-11-18 11:19:00,100.3,100.307,100.297,100.303,60230283.0
2005-11-18 11:20:00,100.295,100.305,100.292,100.292,56280303.0
2005-11-18 11:21:00,100.295,100.313,100.29,100.29,31037013.0
2005-11-18 11:22:00,100.305,100.335,100.305,100.335,344698534.0
2005-11-18 11:23:00,100.34,100.361,100.305,100.305,56285361.0
2005-11-18 11:24:00,100.345,100.345,100.305,100.305,51085168.0
2005-11-18 11:25:00,100.31,100.339,100.31,100.325,68473561.0
2005-11-18 11:26:00,100.345,100.35,100.315,100.34,68126936.0
2005-11-18 11:27:00,100.345,100.345,100.32,100.325,151394154.0
2005-11-18 11:28:00,100.32,100.345,100.318,100.345,24131760.0
2005-11-18 11:29:00,100.34,100.342,100.328,100.33,83070197.0
2005-11-18 11:30:00,100.327,100.327,100.27,100.27,161556114.0
2005-11-18 11:31:00,100.275,100.313,100.275,100.285,45013271.0
2005-11-18 11:32:00,100.295,100.31,100.258,100.298,80099721.0
2005-11-18 11:33:00,100.285,100.311,100.285,100.3,137467455.0
2005-11-18 11:34:00,100.298,100.298,100.225,100.225,59195167.0
2005-11-18 11:35:00,100.22,100.265,100.22,100.245,137419538.0
2005-11-18 11:36:00,100.24,100.26,100.24,100.24,62890201.0
2005-11-18 11:37:00,100.25,100.25,100.24,100.24,88597760.0
2005-11-18 11:38:00,100.24,100.269,100.21,100.245,19668933.0
2005-11-18 11:39:00,100.255,100.268,100.255,100.268,88779764.0
2005-11-18 11:40:00,100.27,100.32,100.27,100.31,73449168.0
2005-11-18 11:41:00,100.305,100.333,100.305,100.333,157232537.0
2005-11-18 11:42:00,100.32,100.333,100.295,100.328,103542049.0
2005-11-18 11:43:00,100.325,100.335,100.318,100.335,70082518.0
2005-11-18 11:44:00,100.32,100.333,100.31,100.33,11935509.0
2005-11-18 11:45:00,100.32,100.34,100.3,100.325,73174198.0
2005-11-18 11:46:00,100.315,100.319,100.298,100.298,131794730.0
2005-11-18 11:47:00,100.295,100.3,100.29,100.3,27665220.0
2005-11-18 11:48:00,100.29,100.312,100.27,100.27,92611781.0
2005-11-18 11:49:00,100.28,100.3,100.245,100.3,73831066.0
2005-11-18 11:50:00,100.305,100.32,100.285,100.32,177832035.0
2005-11-18 11:51:00,100.325,100.325,100.292,100.295,36707739.0
2005-11-18 11:52:00,100.3,100.317,100.285,100.3,33051698.0
2005-11-18 11:53:00,100.293,100.311,100.275,100.275,97847043.0
2005-11-18 11:54:00,100.275,100.305,100.275,100.305,197612971.0
2005-11-18 11:55:00,100.265,100.33,100.265,100.33,64827909.0
2005-11-18 11:56:00,100.322,100.34,100.295,100.295,82100949.0
2005-11-18 11:57:00,100.305,100.305,100.272,100.295,90679384.0
2005-11-18 11:58:00,100.293,100.314,100.288,100.31,90667885.0
2005-11-18 11:59:00,100.315,100.315,100.305,100.305,17680320.0
2005-11-18 12:00:00,100.295,100.295,100.25,100.25,88339149.0
2005-11-18 12:01:00,100.255,100.288,100.25,100.25,151659443.0
2005-11-18 12:02:00,100.255,100.267,100.245,100.258,58454581.0
2005-11-18 12:03:00,100.255,100.259,100.24,100.245,50378181.0
2005-11-18 12:04:00,100.255,100.265,100.243,100.25,15072993.0
2005-11-18 12:05:00,100.255,100.255,100.195,100.203,45407368.0
2005-11-18 12:06:00,100.203,100.208,100.195,100.205,88744974.0
2005-11-18 12:07:00,100.22,100.235,100.217,100.235,12953436.0
2005-11-18 12:08:00,100.215,100.245,100.215,100.223,90865297.0
2005-11-18 12:09:00,100.215,100.229,100.195,100.195,70211423.0
2005-11-18 12:10:00,100.21,100.21,100.175,100.175,32184147.0
2005-11-18 12:11:00,100.18,100.215,100.18,100.185,58795573.0
2005-11-18 12:12:00,100.183,100.206,100.183,100.205,20580391.0
2005-11-18 12:13:00,100.215,100.215,100.197,100.205,18133408.0
2005-11-18 12:14:00,100.215,100.222,100.205,100.205,183049818.0
2005-11-18 12:15:00,100.205,100.245,100.205,100.245,61424128.0
2005-11-18 12:16:00,100.245,100.258,100.239,100.257,54375822.0
2005-11-18 12:17:00,100.258,100.265,100.253,100.253,91712410.0
2005-11-18 12:18:00,100.26,100.26,100.22,100.22,54500269.0
2005-11-18 12:19:00,100.225,100.255,100.224,100.235,35943805.0
2005-11-18 12:20:00,100.23,100.23,100.205,100.21,20028792.0
2005-11-18 12:21:00,100.21,100.24,100.21,100.24,331736105.0
2005-11-18 12:22:00,100.23,100.23,100.195,100.195,49734432.0
2005-11-18 12:23:00,100.2,100.21,100.19,100.19,833285624.0
2005-11-18 12:24:00,100.183,100.205,100.181,100.205,86967606.0
2005-11-18 12:25:00,100.203,100.22,100.19,100.205,176692891.0
2005-11-18 12:26:00,100.208,100.22,100.204,100.22,900856119.0
2005-11-18 12:27:00,100.213,100.213,100.18,100.18,25810672.0
2005-11-18 12:28:00,100.19,100.19,100.167,100.175,244571876.0
2005-11-18 12:29:00,100.17,100.205,100.17,100.185,39243825.0
2005-11-18 12:30:00,100.175,100.201,100.175,100.19,104405980.0
2005-11-18 12:31:00,100.185,100.185,100.165,100.18,207455421.0
2005-11-18 12:32:00,100.18,100.18,100.135,100.135,45764566.0
2005-11-18 12:33:00,100.13,100.145,100.13,100.14,38643698.0
2005-11-18 12:34:00,100.133,100.138,100.131,100.135,185688661.0
2005-11-18 12:35:00,100.145,100.145,100.122,100.135,9664890.0
2005-11-18 12:36:00,100.12,100.138,100.12,100.138,238040641.0
2005-11-18 12:37:00,100.135,100.159,100.135,100.138,82215252.0
2005-11-18 12:38:00,100.125,100.145,100.125,100.145,110812687.0
2005-11-18 12:39:00,100.135,100.147,100.133,100.133,357147812.0
2005-11-18 12:40:00,100.13,100.13,100.07,100.072,8488143.0
2005-11-18 12:41:00,100.075,100.11,100.075,100.095,112366063.0
2005-11-18 12:42:00,100.093,100.095,100.08,100.092,25778029.0
2005-11-18 12:43:00,100.1,100.115,100.057,100.095,41068071.0
2005-11-18 12:44:00,100.095,100.115,100.087,100.115,35610471.0
2005-11-18 12:45:00,100.1,100.128,100.1,100.128,500283639.0
2005-11-18 12:46:00,100.135,100.135,100.105,100.105,383843711.0
2005-11-18 12:47:00,100.115,100.127,100.105,100.105,114675575.0
2005-11-18 12:48:00,100.098,100.11,100.098,100.105,43288767.0
2005-11-18 12:49:00,100.107,100.115,100.092,100.098,174036712.0
2005-11-18 12:50:00,100.1,100.107,100.09,100.09,116899594.0
2005-11-18 12:51:00,100.095,100.095,100.078,100.085,139835141.0
2005-11-18 12:52:00,100.08,100.1,100.08,100.1,99552191.0
2005-11-18 12:53:00,100.09,100.11,100.09,100.1,52020560.0
2005-11-18 12:54:00,100.09,100.1,100.09,100.093,207496721.0
2005-11-18 12:55:00,100.093,100.115,100.089,100.115,161585631.0
2005-11-18 12:56:00,100.102,100.106,100.077,100.077,87162942.0
2005-11-18 12:57:00,100.093,100.1,100.087,100.1,7802378.0
2005-11-18 12:58:00,100.09,100.105,100.09,100.105,400520310.0
2005-11-18 12:59:00,100.095,100.12,100.09,100.11,52221472.0
2005-11-18 13:00:00,100.11,100.11,100.099,100.1,37967009.0
2005-11-18 13:01:00,100.095,100.107,100.095,100.1,18698636.0
2005-11-18 13:02:00,100.085,100.125,100.085,100.125,61848117.0
2005-11-18 13:03:00,100.125,100.125,100.08,100.11,19812789.0
2005-11-18 13:04:00,100.095,100.111,100.093,100.093,28679174.0
2005-11-18 13:05:00,100.1,100.116,100.09,100.09,68900648.0
2005-11-18 13:06:00,100.1,100.107,100.096,100.1,30558772.0
2005-11-18 13:07:00,100.105,100.105,100.08,100.09,37558673.0
2005-11-18 13:08:00,100.085,100.088,100.068,100.068,17211852.0
2005-11-18 13:09:00,100.065,100.107,100.063,100.107,13737699.0
2005-11-18 13:10:00,100.105,100.111,100.102,100.103,82986868.0
2005-11-18 13:11:00,100.09,100.106,100.09,100.102,100439507.0
2005-11-18 13:12:00,100.102,100.113,100.097,100.103,206455825.0
2005-11-18 13:13:00,100.107,100.14,100.107,100.14,183112960.0
2005-11-18 13:14:00,100.135,100.155,100.13,100.155,78057317.0
2005-11-18 13:15:00,100.155,100.18,100.155,100.18,19305921.0
2005-11-18 13:16:00,100.18,100.188,100.127,100.163,84996111.0
2005-11-18 13:17:00,100.162,100.18,100.156,100.17,74078463.0
2005-11-18 13:18:00,100.17,100.17,100.15,100.16,77505083.0
2005-11-18 13:19:00,100.157,100.157,100.105,100.137,253479781.0
2005-11-18 13:20:00,100.145,100.151,100.129,100.135,38665505.0
2005-11-18 13:21:00,100.132,100.163,100.132,100.163,104525628.0
2005-11-18 13:22:00,100.17,100.187,100.165,100.165,287885531.0
2005-11-18 13:23:00,100.175,100.181,100.16,100.175,80175280.0
2005-11-18 13:24:00,100.155,100.195,100.15,100.195,72754207.0
2005-11-18 13:25:00,100.18,100.224,100.166,100.22,66743910.0
2005-11-18 13:26:00,100.23,100.23,100.188,100.21,40269374.0
2005-11-18 13:27:00,100.215,100.23,100.215,100.23,118060165.0
2005-11-18 13:28:00,100.235,100.268,100.235,100.25,96107329.0
2005-11-18 13:29:00,100.25,100.262,100.25,100.262,133078022.0
2005-11-18 13:30:00,100.27,100.27,100.255,100.255,36534029.0
2005-11-18 13:31:00,100.255,100.26,100.245,100.26,17834287.0
2005-11-18 13:32:00,100.25,100.264,100.25,100.255,111639679.0
2005-11-18 13:33:00,100.265,100.268,100.255,100.255,47938595.0
2005-11-18 13:34:00,100.253,100.27,100.253,100.253,108324292.0
2005-11-18 13:35:00,100.26,100.275,100.235,100.275,111233150.0
2005-11-18 13:36:00,100.265,100.272,100.252,100.252,66945594.0
2005-11-18 13:37:00,100.26,100.26,100.252,100.253,51819232.0
2005-11-18 13:38:00,100.255,100.255,100.245,100.245,105678769.0
2005-11-18 13:39:00,100.235,100.27,100.235,100.255,48615843.0
2005-11-18 13:40:00,100.252,100.272,100.252,100.272,64871309.0
2005-11-18 13:41:00,100.28,100.28,100.248,100.248,72758219.0
2005-11-18 13:42:00,100.26,100.262,100.23,100.23,58832276.0
2005-11-18 13:43:00,100.235,100.243,100.225,100.225,73596463.0
2005-11-18 13:44:00,100.245,100.251,100.235,100.245,22746331.0
2005-11-18 13:45:00,100.242,100.256,100.242,100.245,64776756.0
2005-11-18 13:46:00,100.24,100.265,100.24,100.255,157832824.0
2005-11-18 13:47:00,100.245,100.26,100.245,100.26,121912558.0
2005-11-18 13:48:00,100.275,100.275,100.24,100.245,100906006.0
2005-11-18 13:49:00,100.25,100.252,100.215,100.215,128540437.0
2005-11-18 13:50:00,100.22,100.225,100.2,100.21,35925686.0
2005-11-18 13:51:00,100.207,100.24,100.207,100.24,94077243.0
2005-11-18 13:52:00,100.245,100.245,100.202,100.202,542665145.0
2005-11-18 13:53:00,100.205,100.218,100.202,100.215,48568989.0
2005-11-18 13:54:00,100.22,100.235,100.213,100.235,45161488.0
2005-11-18 13:55:00,100.228,100.265,100.228,100.25,97422188.0
2005-11-18 13:56:00,100.26,100.3,100.26,100.27,1012439439.0
2005-11-18 13:57:00,100.275,100.276,100.269,100.27,93722302.0
2005-11-18 13:58:00,100.268,100.274,100.264,100.265,475311587.0
2005-11-18 13:59:00,100.27,100.28,100.26,100.26,44596971.0
2005-11-18 14:00:00,100.252,100.252,100.225,100.24,58832735.0
2005-11-18 14:01:00,100.237,100.27,100.237,100.257,122669923.0
2005-11-18 14:02:00,100.258,100.27,100.258,100.27,85982984.0
2005-11-18 14:03:00,100.265,100.305,100.265,100.305,41578160.0
2005-11-18 14:04:00,100.295,100.313,100.27,100.285,146226859.0
2005-11-18 14:05:00,100.28,100.29,100.245,100.28,223943940.0
2005-11-18 14:06:00,100.27,100.285,100.27,100.285,41773519.0
2005-11-18 14:07:00,100.28,100.28,100.27,100.273,55789750.0
2005-11-18 14:08:00,100.275,100.277,100.27,100.27,31745162.0
2005-11-18 14:09:00,100.275,100.305,100.275,100.305,3547349.0
2005-11-18 14:10:00,100.305,100.323,100.29,100.297,157531590.0
2005-11-18 14:11:00,100.303,100.303,100.291,100.3,20390899.0
2005-11-18 14:12:00,100.295,100.315,100.29,100.315,40428944.0
2005-11-18 14:13:00,100.315,100.324,100.3,100.32,72709306.0
2005-11-18 14:14:00,100.317,100.317,100.305,100.313,32525423.0
2005-11-18 14:15:00,100.32,100.32,100.31,100.32,42678567.0
2005-11-18 14:16:00,100.312,100.335,100.305,100.305,25100011.0
2005-11-18 14:17:00,100.31,100.31,100.295,100.295,6161953.0
2005-11-18 14:18:00,100.305,100.305,100.269,100.29,146536944.0
2005-11-18 14:19:00,100.283,100.315,100.282,100.315,180151756.0
2005-11-18 14:20:00,100.305,100.305,100.277,100.277,40749862.0
2005-11-18 14:21:00,100.275,100.306,100.275,100.3,32598324.0
2005-11-18 14:22:00,100.3,100.3,100.287,100.287,74275560.0
2005-11-18 14:23:00,100.28,100.29,100.28,100.29,14793428.0
2005-11-18 14:24:00,100.295,100.295,100.266,100.27,304026155.0
2005-11-18 14:25:00,100.275,100.29,100.275,100.29,87605032.0
2005-11-18 14:26:00,100.283,100.295,100.28,100.285,36447429.0
2005-11-18 14:27:00,100.283,100.31,100.273,100.31,150934409.0
2005-11-18 14:28:00,100.31,100.335,100.3,100.335,16659026.0
2005-11-18 14:29:00,100.335,100.335,100.32,100.32,46445983.0
2005-11-18 14:30:00,100.33,100.35,100.33,100.34,20950913.0
2005-11-18 14:31:00,100.34,100.393,100.34,100.365,282146156.0
2005-11-18 14:32:00,100.365,100.37,100.36,100.37,40631713.0
2005-11-18 14:33:00,100.363,100.385,100.36,100.36,37322670.0
2005-11-18 14:34:00,100.37,100.37,100.345,100.345,35995499.0
2005-11-18 14:35:00,100.345,100.345,100.327,100.33,865602967.0
2005-11-18 14:36:00,100.335,100.335,100.31,100.315,69485546.0
2005-11-18 14:37:00,100.305,100.315,100.305,100.31,18654902.0
2005-11-18 14:38:00,100.305,100.309,100.3,100.3,3430945.0
2005-11-18 14:39:00,100.3,100.319,100.294,100.295,37950215.0
2005-11-18 14:40:00,100.3,100.312,100.29,100.3,139870930.0
2005-11-18 14:41:00,100.295,100.305,100.287,100.29,109461908.0
2005-11-18 14:42:00,100.298,100.298,100.268,100.268,138966824.0
2005-11-18 14:43:00,100.26,100.275,100.26,100.265,24649784.0
2005-11-18 14:44:00,100.255,100.272,100.255,100.27,43672029.0
2005-11-18 14:45:00,100.27,100.27,100.25,100.25,69801245.0
2005-11-18 14:46:00,100.245,100.253,100.217,100.217,160179071.0
2005-11-18 14:47:00,100.23,100.25,100.23,100.232,55616988.0
2005-11-18 14:48:00,100.233,100.253,100.225,100.253,61772792.0
2005-11-18 14:49:00,100.26,100.283,100.25,100.283,51335470.0
2005-11-18 14:50:00,100.275,100.285,100.234,100.265,14925406.0
2005-11-18 14:51:00,100.26,100.273,100.25,100.25,291088421.0
2005-11-18 14:52:00,100.253,100.28,100.253,100.258,160005954.0
2005-11-18 14:53:00,100.265,100.265,100.215,100.215,32682423.0
2005-11-18 14:54:00,100.21,100.223,100.2,100.2,127563415.0
2005-11-18 14:55:00,100.21,100.26,100.21,100.24,64910893.0
2005-11-18 14:56:00,100.235,100.26,100.22,100.233,43901097.0
2005-11-18 14:57:00,100.235,100.26,100.23,100.23,85585257.0
2005-11-18 14:58:00,100.245,100.245,100.215,100.215,209050126.0
2005-11-18 14:59:00,100.215,100.24,100.213,100.22,65618015.0
2005-11-18 15:00:00,100.22,100.22,100.194,100.215,182563576.0
2005-11-18 15:01:00,100.215,100.215,100.185,100.203,80667789.0
2005-11-18 15:02:00,100.185,100.213,100.185,100.213,91479300.0
2005-11-18 15:03:00,100.215,100.232,100.21,100.21,309814637.0
2005-11-18 15:04:00,100.215,100.23,100.212,100.23,19572000.0
2005-11-18 15:05:00,100.223,100.223,100.193,100.193,33956205.0
2005-11-18 15:06:00,100.195,100.235,100.185,100.235,21070580.0
2005-11-18 15:07:00,100.24,100.24,100.185,100.185,65605093.0
2005-11-18 15:08:00,100.183,100.213,100.183,100.205,14354771.0
2005-11-18 15:09:00,100.205,100.213,100.2,100.205,111775860.0
2005-11-18 15:10:00,100.215,100.225,100.18,100.187,74596386.0
2005-11-18 15:11:00,100.18,100.217,100.18,100.213,513526205.0
2005-11-18 15:12:00,100.21,100.211,100.19,100.21,254249982.0
2005-11-18 15:13:00,100.21,100.245,100.21,100.245,66057405.0
2005-11-18 15:14:00,100.25,100.25,100.218,100.22,608549031.0
2005-11-18 15:15:00,100.23,100.23,100.205,100.205,112200992.0
2005-11-18 15:16:00,100.2,100.23,100.2,100.208,605307098.0
2005-11-18 15:17:00,100.2,100.248,100.2,100.22,113773632.0
2005-11-18 15:18:00,100.235,100.288,100.235,100.275,135411460.0
2005-11-18 15:19:00,100.27,100.292,100.26,100.26,360768030.0
2005-11-18 15:20:00,100.253,100.255,100.24,100.255,205012259.0
2005-11-18 15:21:00,100.26,100.26,100.235,100.255,53557751.0
2005-11-18 15:22:00,100.25,100.27,100.25,100.26,46859260.0
2005-11-18 15:23:00,100.27,100.285,100.25,100.285,145895989.0
2005-11-18 15:24:00,100.282,100.295,100.255,100.255,101648184.0
2005-11-18 15:25:00,100.26,100.281,100.26,100.263,7075911.0
2005-11-18 15:26:00,100.265,100.265,100.229,100.23,44897065.0
2005-11-18 15:27:00,100.24,100.24,100.225,100.225,43937633.0
2005-11-18 15:28:00,100.23,100.23,100.22,100.225,45955028.0
2005-11-18 15:29:00,100.22,100.235,100.215,100.225,172056242.0
2005-11-18 15:30:00,100.22,100.235,100.215,100.225,140871082.0
2005-11-18 15:31:00,100.22,100.24,100.202,100.24,92051824.0
2005-11-18 15:32:00,100.25,100.258,100.235,100.253,17982339.0
2005-11-18 15:33:00,100.26,100.261,100.245,100.25,370364655.0
2005-11-18 15:34:00,100.24,100.258,100.23,100.25,235811907.0
2005-11-18 15:35:00,100.245,100.257,100.233,100.24,131522017.0
2005-11-18 15:36:00,100.232,100.26,100.228,100.26,39164476.0
2005-11-18 15:37:00,100.255,100.275,100.25,100.275,176533788.0
2005-11-18 15:38:00,100.27,100.279,100.252,100.275,79145490.0
2005-11-18 15:39:00,100.27,100.295,100.225,100.283,118718568.0
2005-11-18 15:40:00,100.29,100.29,100.265,100.27,145528365.0
2005-11-18 15:41:00,100.26,100.285,100.235,100.235,80996194.0
2005-11-18 15:42:00,100.245,100.28,100.245,100.263,41289666.0
2005-11-18 15:43:00,100.265,100.275,100.26,100.275,40287523.0
2005-11-18 15:44:00,100.255,100.28,100.24,100.24,103371842.0
2005-11-18 15:45:00,100.243,100.263,100.23,100.24,267111763.0
2005-11-18 15:46:00,100.25,100.257,100.25,100.253,29686249.0
2005-11-18 15:47:00,100.26,100.27,100.255,100.27,68438843.0
2005-11-18 15:48:00,100.27,100.308,100.25,100.28,159741722.0
2005-11-18 15:49:00,100.28,100.298,100.24,100.28,128501450.0
2005-11-18 15:50:00,100.273,100.273,100.21,100.21,88801715.0
2005-11-18 15:51:00,100.22,100.23,100.18,100.197,76698284.0
2005-11-18 15:52:00,100.205,100.265,100.205,100.25,93976962.0
2005-11-18 15:53:00,100.24,100.303,100.24,100.303,128605916.0
2005-11-18 15:54:00,100.3,100.32,100.29,100.3,45822064.0
2005-11-18 15:55:00,100.29,100.29,100.237,100.237,39452625.0
2005-11-18 15:56:00,100.25,100.285,100.24,100.285,31564995.0
2005-11-18 15:57:00,100.277,100.285,100.235,100.285,301379876.0
2005-11-18 15:58:00,100.29,100.3,100.27,100.293,190148305.0
2005-11-18 15:59:00,100.3,100.3,100.245,100.295,70016950.0
2005-11-18 16:00:00,100.293,100.305,100.28,100.3,57755325.0
2005-11-18 16:01:00,100.305,100.32,100.27,100.27,65114613.0
2005-11-18 16:02:00,100.27,100.3,100.205,100.213,219984577.0
2005-11-18 16:03:00,100.22,100.305,100.22,100.305,15861847.0
2005-11-18 16:04:00,100.29,100.315,100.27,100.302,22705409.0
2005-11-18 16:05:00,100.31,100.342,100.285,100.288,36631121.0
2005-11-18 16:06:00,100.29,100.308,100.25,100.25,325984174.0
2005-11-18 16:07:00,100.242,100.313,100.242,100.3,40871222.0
2005-11-18 16:08:00,100.29,100.31,100.25,100.265,115835992.0
2005-11-18 16:09:00,100.27,100.27,100.215,100.255,500810679.0
2005-11-18 16:10:00,100.255,100.263,100.245,100.255,99083146.0
2005-11-18 16:11:00,100.245,100.258,100.218,100.218,196748848.0
2005-11-18 16:12:00,100.22,100.253,100.22,100.253,10058512.0
2005-11-18 16:13:00,100.245,100.265,100.225,100.245,99842744.0
2005-11-18 16:14:00,100.245,100.275,100.213,100.24,86322869.0
2005-11-18 16:15:00,100.245,100.285,100.225,100.23,96360661.0
2005-11-18 16:16:00,100.23,100.245,100.215,100.215,84139874.0
2005-11-18 16:17:00,100.21,100.25,100.21,100.25,59438540.0
2005-11-18 16:18:00,100.243,100.243,100.19,100.19,69304057.0
2005-11-18 16:19:00,100.19,100.26,100.19,100.26,117095947.0
2005-11-18 16:20:00,100.26,100.305,100.233,100.305,129566213.0
2005-11-18 16:21:00,100.295,100.295,100.245,100.245,232724037.0
2005-11-18 16:22:00,100.253,100.253,100.19,100.215,27557484.0
2005-11-18 16:23:00,100.203,100.245,100.203,100.22,108589295.0
2005-11-18 16:24:00,100.23,100.255,100.202,100.24,71127162.0
2005-11-18 16:25:00,100.233,100.245,100.225,100.245,68828853.0
2005-11-18 16:26:00,100.235,100.24,100.205,100.24,86886294.0
2005-11-18 16:27:00,100.233,100.246,100.203,100.233,18718501.0
2005-11-18 16:28:00,100.24,100.265,100.2,100.223,68535273.0
2005-11-18 16:29:00,100.23,100.27,100.193,100.25,143055461.0
2005-11-18 16:30:00,100.245,100.25,100.205,100.227,54444495.0
2005-11-18 16:31:00,100.225,100.24,100.165,100.183,293762999.0
2005-11-18 16:32:00,100.175,100.2,100.145,100.19,110525683.0
2005-11-18 16:33:00,100.19,100.195,100.097,100.15,168117574.0
2005-11-18 16:34:00,100.15,100.167,100.105,100.145,122021016.0
2005-11-18 16:35:00,100.14,100.145,100.125,100.125,109917043.0
2005-11-18 16:36:00,100.128,100.153,100.128,100.15,87265394.0
2005-11-18 16:37:00,100.155,100.155,100.087,100.125,181466828.0
2005-11-18 16:38:00,100.125,100.17,100.11,100.16,233115169.0
2005-11-18 16:39:00,100.15,100.155,100.14,100.155,399868746.0
2005-11-18 16:40:00,100.165,100.175,100.12,100.16,341212756.0
2005-11-18 16:41:00,100.16,100.16,100.095,100.13,12221594.0
2005-11-18 16:42:00,100.123,100.155,100.123,100.125,305361287.0
2005-11-18 16:43:00,100.128,100.137,100.09,100.105,82982842.0
2005-11-18 16:44:00,100.1,100.125,100.073,100.073,44041400.0
2005-11-18 16:45:00,100.065,100.074,100.05,100.05,127485168.0
2005-11-18 16:46:00,100.06,100.08,100.033,100.08,21023145.0
2005-11-18 16:47:00,100.075,100.11,100.075,100.11,141967496.0
2005-11-18 16:48:00,100.115,100.122,100.088,100.095,87365570.0
2005-11-18 16:49:00,100.1,100.12,100.095,100.105,21045898.0
2005-11-18 16:50:00,100.11,100.123,100.11,100.123,113283049.0
2005-11-18 16:51:00,100.125,100.14,100.12,100.14,52944815.0
2005-11-18 16:52:00,100.13,100.155,100.105,100.155,31086733.0
2005-11-18 16:53:00,100.155,100.155,100.119,100.12,84733232.0
2005-11-18 16:54:00,100.115,100.135,100.09,100.125,61129519.0
2005-11-18 16:55:00,100.135,100.19,100.135,100.17,58811352.0
2005-11-18 16:56:00,100.18,100.19,100.128,100.165,137202645.0
2005-11-18 16:57:00,100.16,100.175,100.15,100.155,56953340.0
2005-11-18 16:58:00,100.152,100.2,100.152,100.2,16884524.0
2005-11-18 16:59:00,100.2,100.2,100.15,100.182,72484242.0
2005-11-18 17:00:00,100.19,100.215,100.172,100.215,72832683.0
2005-11-18 17:01:00,100.205,100.228,100.197,100.22,27059431.0
2005-11-18 17:02:00,100.212,100.225,100.2,100.2,61949164.0
2005-11-18 17:03:00,100.21,100.215,100.165,100.212,152781693.0
2005-11-18 17:04:00,100.205,100.255,100.195,100.22,16089422.0
2005-11-18 17:05:00,100.215,100.232,100.2,100.21,61407837.0
2005-11-18 17:06:00,100.21,100.21,100.18,100.19,163723469.0
2005-11-18 17:07:00,100.19,100.235,100.19,100.2,84207749.0
2005-11-18 17:08:00,100.203,100.238,100.203,100.22,122505274.0
2005-11-18 17:09:00,100.22,100.226,100.205,100.205,46019393.0
2005-11-18 17:10:00,100.21,100.253,100.18,100.23,12560239.0
2005-11-18 17:11:00,100.235,100.29,100.21,100.235,24022735.0
2005-11-18 17:12:00,100.233,100.252,100.233,100.235,398841517.0
2005-11-18 17:13:00,100.227,100.227,100.182,100.182,112801502.0
2005-11-18 17:14:00,100.185,100.22,100.165,100.165,107746441.0
2005-11-18 17:15:00,100.185,100.195,100.165,100.195,73654144.0
2005-11-18 17:16:00,100.2,100.215,100.16,100.183,117674067.0
2005-11-18 17:17:00,100.195,100.21,100.145,100.17,22832817.0
2005-11-18 17:18:00,100.165,100.17,100.048,100.092,78265136.0
2005-11-18 17:19:00,100.1,100.1,100.015,100.085,121196549.0
2005-11-18 17:20:00,100.095,100.1,100.05,100.1,22348826.0
2005-11-18 17:21:00,100.115,100.12,100.1,100.1,99531902.0
2005-11-18 17:22:00,100.095,100.115,100.08,100.108,139506813.0
2005-11-18 17:23:00,100.105,100.106,100.084,100.095,69243199.0
2005-11-18 17:24:00,100.11,100.12,100.072,100.12,158160376.0
2005-11-18 17:25:00,100.11,100.118,100.09,100.11,61242907.0
2005-11-18 17:26:00,100.102,100.12,100.07,100.12,46787758.0
2005-11-18 17:27:00,100.11,100.12,100.09,100.11,105498154.0
2005-11-18 17:28:00,100.11,100.112,100.02,100.02,464709125.0
2005-11-18 17:29:00,100.008,100.06,100.008,100.055,35377861.0
2005-11-18 17:30:00,100.053,100.067,100.05,100.065,55848334.0
2005-11-18 17:31:00,100.07,100.07,100.04,100.055,83651180.0
2005-11-18 17:32:00,100.035,100.055,99.965,99.965,40502507.0
2005-11-18 17:33:00,100.0,100.02,99.998,100.02,151226063.0
2005-11-18 17:34:00,100.03,100.03,100.002,100.005,20581334.0
2005-11-18 17:35:00,100.0,100.01,99.995,99.995,14993864.0
2005-11-18 17:36:00,99.995,100.005,99.912,99.933,251693725.0
2005-11-18 17:37:00,99.92,99.98,99.907,99.977,227060497.0
2005-11-18 17:38:00,99.975,99.977,99.962,99.973,98555589.0
2005-11-18 17:39:00,99.975,100.02,99.97,99.985,27259891.0
2005-11-18 17:40:00,100.005,100.04,100.005,100.03,254981524.0
2005-11-18 17:41:00,100.025,100.043,100.025,100.043,93883483.0
2005-11-18 17:42:00,100.042,100.042,99.98,99.99,124705149.0
2005-11-18 17:43:00,100.0,100.03,99.995,100.01,51769411.0
2005-11-18 17:44:00,100.003,100.03,100.003,100.005,78056611.0
2005-11-18 17:45:00,100.008,100.025,100.008,100.025,116934790.0
2005-11-18 17:46:00,100.025,100.025,100.0,100.023,21502802.0
2005-11-18 17:47:00,100.015,100.043,100.015,100.043,46785500.0
2005-11-18 17:48:00,100.035,100.085,100.035,100.065,92433685.0
2005-11-18 17:49:00,100.067,100.098,100.04,100.055,106942074.0
2005-11-18 17:50:00,100.055,100.062,100.035,100.04,16386164.0
2005-11-18 17:51:00,100.04,100.05,100.03,100.04,123111043.0
2005-11-18 17:52:00,100.05,100.07,100.05,100.05,168565976.0
2005-11-18 17:53:00,100.05,100.072,100.05,100.06,76523688.0
2005-11-18 17:54:00,100.05,100.105,100.05,100.09,167639965.0
2005-11-18 17:55:00,100.08,100.096,100.08,100.085,214769157.0
2005-11-18 17:56:00,100.085,100.095,100.06,100.085,84118216.0
2005-11-18 17:57:00,100.08,100.105,100.07,100.105,151921971.0
2005-11-18 17:58:00,100.11,100.13,100.09,100.11,58542150.0
2005-11-18 17:59:00,100.125,100.155,100.125,100.135,123004292.0
2005-11-18 18:00:00,100.13,100.13,100.075,100.102,14480726.0
2005-11-18 18:01:00,100.108,100.126,100.1,100.105,122972689.0
2005-11-18 18:02:00,100.115,100.115,100.1,100.115,45920300.0
2005-11-18 18:03:00,100.11,100.131,100.11,100.13,151112059.0
2005-11-18 18:04:00,100.133,100.16,100.133,100.16,21021520.0
2005-11-18 18:05:00,100.165,100.165,100.132,100.165,178883215.0
2005-11-18 18:06:00,100.18,100.185,100.155,100.155,43050764.0
2005-11-18 18:07:00,100.148,100.203,100.148,100.198,81997824.0
2005-11-18 18:08:00,100.2,100.21,100.19,100.21,97301704.0
2005-11-18 18:09:00,100.215,100.23,100.185,100.195,98628105.0
2005-11-18 18:10:00,100.2,100.22,100.185,100.21,52000582.0
2005-11-18 18:11:00,100.203,100.212,100.198,100.202,419778455.0
2005-11-18 18:12:00,100.21,100.235,100.16,100.16,143497419.0
2005-11-18 18:13:00,100.155,100.205,100.155,100.195,58183861.0
2005-11-18 18:14:00,100.19,100.19,100.165,100.185,76006536.0
2005-11-18 18:15:00,100.19,100.203,100.187,100.19,134513038.0
2005-11-18 18:16:00,100.18,100.191,100.167,100.175,80526144.0
2005-11-18 18:17:00,100.19,100.19,100.15,100.185,89586574.0
2005-11-18 18:18:00,100.165,100.21,100.165,100.21,19507165.0
2005-11-18 18:19:00,100.21,100.222,100.19,100.19,17633932.0
2005-11-18 18:20:00,100.19,100.215,100.174,100.177,168329914.0
2005-11-18 18:21:00,100.17,100.213,100.17,100.213,24786495.0
2005-11-18 18:22:00,100.22,100.24,100.22,100.235,90841239.0
2005-11-18 18:23:00,100.227,100.245,100.182,100.21,169411414.0
2005-11-18 18:24:00,100.213,100.244,100.213,100.22,103504897.0
2005-11-18 18:25:00,100.213,100.255,100.213,100.23,19028735.0
2005-11-18 18:26:00,100.225,100.305,100.225,100.305,172854518.0
2005-11-18 18:27:00,100.3,100.3,100.235,100.235,25820895.0
2005-11-18 18:28:00,100.233,100.253,100.215,100.253,132550968.0
2005-11-18 18:29:00,100.245,100.255,100.23,100.25,107531020.0
2005-11-18 18:30:00,100.245,100.256,100.23,100.235,84058770.0
2005-11-18 18:31:00,100.233,100.255,100.232,100.24,63915769.0
2005-11-18 18:32:00,100.245,100.245,100.207,100.225,78053421.0
2005-11-18 18:33:00,100.22,100.22,100.195,100.205,27741826.0
2005-11-18 18:34:00,100.2,100.21,100.18,100.18,383418911.0
2005-11-18 18:35:00,100.19,100.215,100.19,100.195,73320834.0
2005-11-18 18:36:00,100.2,100.208,100.197,100.197,99957174.0
2005-11-18 18:37:00,100.205,100.22,100.185,100.185,126279256.0
2005-11-18 18:38:00,100.195,100.205,100.165,100.165,109032954.0
2005-11-18 18:39:00,100.183,100.187,100.147,100.147,23292437.0
2005-11-18 18:40:00,100.105,100.155,100.105,100.155,417493091.0
2005-11-18 18:41:00,100.14,100.153,100.115,100.125,58740858.0
2005-11-18 18:42:00,100.135,100.137,100.075,100.075,78440672.0
2005-11-18 18:43:00,100.115,100.152,100.115,100.14,64264052.0
2005-11-18 18:44:00,100.135,100.139,100.113,100.13,111206939.0
2005-11-18 18:45:00,100.13,100.14,100.115,100.115,48848460.0
2005-11-18 18:46:00,100.12,100.16,100.12,100.133,17095799.0
2005-11-18 18:47:00,100.148,100.16,100.095,100.095,154217110.0
2005-11-18 18:48:00,100.095,100.165,100.095,100.165,184280184.0
2005-11-18 18:49:00,100.16,100.195,100.16,100.195,23766211.0
2005-11-18 18:50:00,100.193,100.2,100.17,100.18,32543045.0
2005-11-18 18:51:00,100.175,100.193,100.175,100.193,156490778.0
2005-11-18 18:52:00,100.193,100.22,100.193,100.2,32508928.0
2005-11-18 18:53:00,100.195,100.215,100.195,100.21,92912516.0
2005-11-18 18:54:00,100.22,100.26,100.22,100.26,49569827.0
2005-11-18 18:55:00,100.27,100.27,100.21,100.21,24559590.0
2005-11-18 18:56:00,100.21,100.22,100.19,100.205,26084004.0
2005-11-18 18:57:00,100.195,100.201,100.183,100.183,11266752.0
2005-11-18 18:58:00,100.182,100.194,100.165,100.19,61840526.0
2005-11-18 18:59:00,100.195,100.215,100.075,100.08,137957248.0
2005-11-18 19:00:00,100.085,100.16,100.072,100.14,53833923.0
2005-11-18 19:01:00,100.132,100.172,100.132,100.16,25120768.0
2005-11-18 19:02:00,100.167,100.215,100.155,100.165,20702282.0
2005-11-18 19:03:00,100.175,100.175,100.149,100.153,99961354.0
2005-11-18 19:04:00,100.158,100.188,100.158,100.188,103423696.0
2005-11-18 19:05:00,100.18,100.19,100.165,100.165,112187638.0
2005-11-18 19:06:00,100.18,100.18,100.17,100.17,50191321.0
2005-11-18 19:07:00,100.16,100.175,100.16,100.165,450740521.0
2005-11-18 19:08:00,100.165,100.172,100.133,100.133,76760607.0
2005-11-18 19:09:00,100.14,100.147,100.128,100.147,34265951.0
2005-11-18 19:10:00,100.143,100.143,100.11,100.11,99967768.0
2005-11-18 19:11:00,100.12,100.132,100.084,100.118,200843497.0
2005-11-18 19:12:00,100.11,100.146,100.11,100.14,309297129.0
2005-11-18 19:13:00,100.14,100.155,100.132,100.155,4527475.0
2005-11-18 19:14:00,100.14,100.14,100.12,100.13,113848349.0
2005-11-18 19:15:00,100.125,100.135,100.12,100.125,173901197.0
2005-11-18 19:16:00,100.135,100.14,100.125,100.125,200425953.0
2005-11-18 19:17:00,100.13,100.165,100.13,100.155,110510557.0
2005-11-18 19:18:00,100.15,100.177,100.15,100.16,154241341.0
2005-11-18 19:19:00,100.153,100.165,100.15,100.16,182929663.0
2005-11-18 19:20:00,100.157,100.16,100.15,100.16,70211941.0
2005-11-18 19:21:00,100.165,100.165,100.133,100.133,86658977.0
2005-11-18 19:22:00,100.145,100.155,100.135,100.14,17303217.0
2005-11-18 19:23:00,100.145,100.151,100.095,100.105,87355603.0
2005-11-18 19:24:00,100.108,100.138,100.108,100.13,109560089.0
2005-11-18 19:25:00,100.123,100.15,100.123,100.133,40362605.0
2005-11-18 19:26:00,100.13,100.15,100.125,100.125,25884888.0
2005-11-18 19:27:00,100.12,100.135,100.118,100.135,545421648.0
2005-11-18 19:28:00,100.135,100.135,100.07,100.07,53455535.0
2005-11-18 19:29:00,100.07,100.105,100.07,100.095,111094486.0
2005-11-18 19:30:00,100.095,100.135,100.08,100.135,57192564.0
2005-11-18 19:31:00,100.125,100.133,100.11,100.11,120275592.0
2005-11-18 19:32:00,100.115,100.122,100.11,100.11,62769031.0
2005-11-18 19:33:00,100.095,100.173,100.095,100.133,89631377.0
2005-11-18 19:34:00,100.14,100.14,100.125,100.13,119445347.0
2005-11-18 19:35:00,100.13,100.13,100.108,100.115,69103150.0
2005-11-18 19:36:00,100.1,100.129,100.067,100.105,131242983.0
2005-11-18 19:37:00,100.1,100.136,100.1,100.125,122142916.0
2005-11-18 19:38:00,100.13,100.15,100.095,100.14,204872487.0
2005-11-18 19:39:00,100.14,100.163,100.14,100.163,109303535.0
2005-11-18 19:40:00,100.15,100.17,100.149,100.165,282025276.0
2005-11-18 19:41:00,100.163,100.19,100.145,100.19,107473335.0
2005-11-18 19:42:00,100.178,100.201,100.144,100.2,60313426.0
2005-11-18 19:43:00,100.2,100.203,100.182,100.182,70843789.0
2005-11-18 19:44:00,100.19,100.215,100.19,100.202,55808039.0
2005-11-18 19:45:00,100.21,100.21,100.19,100.19,107109344.0
2005-11-18 19:46:00,100.195,100.199,100.186,100.188,131703043.0
2005-11-18 19:47:00,100.187,100.2,100.157,100.195,211434871.0
2005-11-18 19:48:00,100.195,100.195,100.135,100.185,15753552.0
2005-11-18 19:49:00,100.18,100.19,100.175,100.185,12240787.0
2005-11-18 19:50:00,100.175,100.18,100.165,100.18,11149187.0
2005-11-18 19:51:00,100.165,100.175,100.162,100.173,122443226.0
2005-11-18 19:52:00,100.175,100.21,100.17,100.21,51425829.0
2005-11-18 19:53:00,100.21,100.245,100.21,100.22,85272766.0
2005-11-18 19:54:00,100.215,100.24,100.212,100.212,233172247.0
2005-11-18 19:55:00,100.207,100.26,100.207,100.26,8046693.0
2005-11-18 19:56:00,100.257,100.27,100.253,100.26,84138532.0
2005-11-18 19:57:00,100.25,100.26,100.245,100.255,109230425.0
2005-11-18 19:58:00,100.26,100.275,100.247,100.255,45263272.0
2005-11-18 19:59:00,100.26,100.26,100.175,100.175,51281203.0
2005-11-18 20:00:00,100.165,100.185,100.145,100.172,68695735.0
2005-11-18 20:01:00,100.17,100.185,100.17,100.17,5490229.0
2005-11-18 20:02:00,100.16,100.18,100.16,100.17,61088367.0
2005-11-18 20:03:00,100.163,100.165,100.159,100.16,577040804.0
2005-11-18 20:04:00,100.153,100.165,100.148,100.155,96123179.0
2005-11-18 20:05:00,100.153,100.153,100.125,100.145,48169336.0
2005-11-18 20:06:00,100.14,100.148,100.125,100.125,121001378.0
2005-11-18 20:07:00,100.125,100.126,100.109,100.115,47984599.0
2005-11-18 20:08:00,100.12,100.137,100.115,100.115,91133045.0
2005-11-18 20:09:00,100.12,100.135,100.12,100.12,19552062.0
2005-11-18 20:10:00,100.11,100.12,100.11,100.11,131523038.0
2005-11-18 20:11:00,100.11,100.117,100.1,100.1,46644935.0
2005-11-18 20:12:00,100.097,100.12,100.097,100.105,184157627.0
2005-11-18 20:13:00,100.1,100.117,100.066,100.117,28502221.0
2005-11-18 20:14:00,100.125,100.125,100.098,100.11,479988261.0
2005-11-18 20:15:00,100.1,100.13,100.1,100.115,57494027.0
2005-11-18 20:16:00,100.12,100.12,100.102,100.105,30484239.0
2005-11-18 20:17:00,100.11,100.118,100.102,100.105,34702011.0
2005-11-18 20:18:00,100.1,100.122,100.1,100.112,26585243.0
2005-11-18 20:19:00,100.12,100.125,100.068,100.105,11487035.0
2005-11-18 20:20:00,100.103,100.103,100.06,100.06,84013851.0
2005-11-18 20:21:00,100.07,100.07,100.013,100.045,60688036.0
2005-11-18 20:22:00,100.03,100.095,100.03,100.065,170163781.0
2005-11-18 20:23:00,100.075,100.083,100.043,100.073,32064880.0
2005-11-18 20:24:00,100.077,100.095,100.05,100.05,408551982.0
2005-11-18 20:25:00,100.06,100.079,100.06,100.065,30773009.0
2005-11-18 20:26:00,100.055,100.07,100.055,100.065,42045856.0
2005-11-18 20:27:00,100.06,100.075,100.045,100.045,193729734.0
2005-11-18 20:28:00,100.035,100.085,100.035,100.07,31594116.0
2005-11-18 20:29:00,100.06,100.08,100.06,100.08,69889060.0
2005-11-18 20:30:00,100.085,100.13,100.085,100.123,51877507.0
2005-11-18 20:31:00,100.117,100.13,100.11,100.11,807838803.0
2005-11-18 20:32:00,100.115,100.13,100.103,100.13,80595342.0
2005-11-18 20:33:00,100.13,100.13,100.122,100.13,119749406.0
2005-11-18 20:34:00,100.12,100.13,100.085,100.125,265477025.0
2005-11-18 20:35:00,100.12,100.12,100.105,100.11,37592684.0
2005-11-18 20:36:00,100.113,100.14,100.105,100.105,175337279.0
2005-11-18 20:37:00,100.11,100.135,100.11,100.135,31891114.0
2005-11-18 20:38:00,100.145,100.145,100.115,100.145,57741883.0
2005-11-18 20:39:00,100.135,100.15,100.135,100.145,68420776.0
2005-11-18 20:40:00,100.14,100.148,100.125,100.125,54036413.0
2005-11-18 20:41:00,100.13,100.159,100.13,100.14,120634702.0
2005-11-18 20:42:00,100.133,100.161,100.133,100.148,27743221.0
2005-11-18 20:43:00,100.15,100.16,100.139,100.14,150552434.0
2005-11-18 20:44:00,100.15,100.15,100.14,100.14,158213104.0
2005-11-18 20:45:00,100.14,100.15,100.14,100.142,95454476.0
2005-11-18 20:46:00,100.14,100.16,100.14,100.16,72827466.0
2005-11-18 20:47:00,100.145,100.16,100.145,100.16,159193645.0
2005-11-18 20:48:00,100.163,100.163,100.125,100.133,119466525.0
2005-11-18 20:49:00,100.138,100.15,100.125,100.15,104773261.0
2005-11-18 20:50:00,100.143,100.16,100.14,100.14,145954611.0
2005-11-18 20:51:00,100.155,100.175,100.145,100.152,81877202.0
2005-11-18 20:52:00,100.16,100.16,100.153,100.16,213388943.0
2005-11-18 20:53:00,100.15,100.165,100.15,100.155,150732019.0
2005-11-18 20:54:00,100.153,100.165,100.152,100.152,33687578.0
2005-11-18 20:55:00,100.15,100.16,100.15,100.155,105784300.0
2005-11-18 20:56:00,100.165,100.165,100.125,100.125,135059641.0
2005-11-18 20:57:00,100.13,100.155,100.129,100.13,12276854.0
2005-11-18 20:58:00,100.145,100.145,100.135,100.135,13760223.0
2005-11-18 20:59:00,100.125,100.14,100.125,100.13,22411389.0
2005-11-18 21:00:00,100.133,100.136,100.11,100.113,126626505.0
2005-11-18 21:01:00,100.11,100.14,100.08,100.14,33384371.0
2005-11-18 21:02:00,100.143,100.165,100.142,100.155,20415981.0
2005-11-18 21:03:00,100.15,100.155,100.15,100.155,42398355.0
2005-11-18 21:04:00,100.155,100.175,100.15,100.155,51587874.0
2005-11-18 21:05:00,100.16,100.165,100.153,100.16,230241845.0
2005-11-18 21:06:00,100.155,100.161,100.109,100.11,363656460.0
2005-11-18 21:07:00,100.115,100.125,100.1,100.1,92597958.0
2005-11-18 21:08:00,100.1,100.1,100.07,100.09,78259562.0
2005-11-18 21:09:00,100.078,100.095,100.078,100.09,92044797.0
2005-11-18 21:10:00,100.085,100.098,100.07,100.07,179061330.0
2005-11-18 21:11:00,100.08,100.095,100.08,100.09,92989025.0
2005-11-18 21:12:00,100.09,100.09,100.064,100.065,47447241.0
2005-11-18 21:13:00,100.065,100.075,100.055,100.065,110970243.0
2005-11-18 21:14:00,100.07,100.07,100.052,100.053,47183186.0
2005-11-18 21:15:00,100.057,100.074,100.057,100.063,80976522.0
2005-11-18 21:16:00,100.065,100.083,100.062,100.062,69803148.0
2005-11-18 21:17:00,100.06,100.075,100.06,100.075,27614811.0
2005-11-18 21:18:00,100.09,100.1,100.085,100.085,109694705.0
2005-11-18 21:19:00,100.08,100.095,100.065,100.065,47570780.0
2005-11-18 21:20:00,100.065,100.085,100.04,100.055,94311393.0
2005-11-18 21:21:00,100.06,100.06,100.045,100.05,22480795.0
2005-11-18 21:22:00,100.065,100.07,100.055,100.07,219708184.0
2005-11-18 21:23:00,100.025,100.075,100.025,100.07,36768333.0
2005-11-18 21:24:00,100.068,100.07,100.06,100.062,50846482.0
2005-11-18 21:25:00,100.07,100.075,100.053,100.075,48282905.0
2005-11-18 21:26:00,100.065,100.08,100.055,100.06,73205859.0
2005-11-18 21:27:00,100.063,100.073,100.06,100.073,105688280.0
2005-11-18 21:28:00,100.085,100.085,100.035,100.08,148906963.0
2005-11-18 21:29:00,100.08,100.08,100.07,100.072,33886971.0
2005-11-18 21:30:00,100.085,100.09,100.08,100.09,75646449.0
2005-11-18 21:31:00,100.08,100.095,100.077,100.095,70146213.0
2005-11-18 21:32:00,100.09,100.11,100.088,100.11,109173373.0
2005-11-18 21:33:00,100.11,100.13,100.091,100.13,50773742.0
2005-11-18 21:34:00,100.14,100.14,100.115,100.125,13668115.0
2005-11-18 21:35:00,100.125,100.125,100.108,100.11,77836850.0
2005-11-18 21:36:00,100.11,100.113,100.1,100.11,50092721.0
2005-11-18 21:37:00,100.105,100.125,100.105,100.115,158612221.0
2005-11-18 21:38:00,100.105,100.122,100.076,100.12,57670364.0
2005-11-18 21:39:00,100.125,100.13,100.09,100.09,22385972.0
2005-11-18 21:40:00,100.085,100.108,100.085,100.105,20557944.0
2005-11-18 21:41:00,100.103,100.125,100.1,100.125,16911636.0
2005-11-18 21:42:00,100.11,100.11,100.092,100.092,52007101.0
2005-11-18 21:43:00,100.085,100.105,100.085,100.1,139722726.0
2005-11-18 21:44:00,100.1,100.1,100.07,100.077,117071123.0
2005-11-18 21:45:00,100.08,100.08,100.06,100.08,92887941.0
2005-11-18 21:46:00,100.072,100.09,100.052,100.073,150431454.0
2005-11-18 21:47:00,100.06,100.066,100.048,100.048,64087521.0
2005-11-18 21:48:00,100.047,100.047,100.022,100.022,17948411.0
2005-11-18 21:49:00,100.03,100.04,100.03,100.035,79688018.0
2005-11-18 21:50:00,100.023,100.033,100.023,100.033,39097298.0
2005-11-18 21:51:00,100.03,100.035,100.02,100.025,24500823.0
2005-11-18 21:52:00,100.022,100.04,100.021,100.04,18668532.0
2005-11-18 21:53:00,100.033,100.038,100.028,100.03,469734527.0
2005-11-18 21:54:00,100.03,100.04,100.027,100.04,34042522.0
2005-11-18 21:55:00,100.035,100.043,100.025,100.025,106332225.0
2005-11-18 21:56:00,100.04,100.045,100.03,100.03,409724611.0
2005-11-18 21:57:00,100.04,100.04,100.02,100.02,20023221.0
2005-11-18 21:58:00,100.02,100.03,100.0,100.03,69371357.0
2005-11-18 21:59:00,100.035,100.065,100.03,100.045,138773953.0
2005-11-18 22:00:00,100.045,100.053,100.041,100.043,60714829.0
2005-11-18 22:01:00,100.045,100.065,100.04,100.065,103432844.0
2005-11-18 22:02:00,100.055,100.061,100.05,100.05,28137816.0
2005-11-18 22:03:00,100.055,100.067,100.055,100.063,17324008.0
2005-11-18 22:04:00,100.068,100.068,100.055,100.065,47489362.0
2005-11-18 22:05:00,100.05,100.061,100.05,100.055,78644014.0
2005-11-18 22:06:00,100.05,100.06,100.04,100.05,45588008.0
2005-11-18 22:07:00,100.05,100.065,100.05,100.05,124850497.0
2005-11-18 22:08:00,100.058,100.058,100.05,100.053,41255266.0
2005-11-18 22:09:00,100.04,100.06,100.023,100.04,42954354.0
2005-11-18 22:10:00,100.035,100.055,100.035,100.055,19411278.0
2005-11-18 22:11:00,100.045,100.045,99.997,100.02,52204023.0
2005-11-18 22:12:00,100.015,100.03,100.01,100.01,37394822.0
2005-11-18 22:13:00,100.01,100.025,99.997,99.997,270462615.0
2005-11-18 22:14:00,100.0,100.02,100.0,100.002,27975638.0
2005-11-18 22:15:00,100.003,100.021,99.992,99.992,100610973.0
2005-11-18 22:16:00,100.0,100.015,99.998,100.015,36759629.0
2005-11-18 22:17:00,100.015,100.015,99.998,100.003,16295455.0
2005-11-18 22:18:00,100.0,100.018,100.0,100.018,140565728.0
2005-11-18 22:19:00,100.025,100.025,100.007,100.007,102512573.0
2005-11-18 22:20:00,100.018,100.025,100.0,100.025,172292845.0
2005-11-18 22:21:00,100.023,100.023,99.99,100.017,147232756.0
2005-11-18 22:22:00,100.01,100.025,99.998,100.01,89137325.0
2005-11-18 22:23:00,100.01,100.028,100.01,100.028,55208239.0
2005-11-18 22:24:00,99.995,100.011,99.975,99.975,128382304.0
2005-11-18 22:25:00,100.01,100.034,100.01,100.03,633559730.0
2005-11-18 22:26:00,100.02,100.027,100.013,100.013,53529282.0
2005-11-18 22:27:00,100.025,100.035,100.022,100.022,44834871.0
2005-11-18 22:28:00,100.02,100.033,100.02,100.02,104134712.0
2005-11-18 22:29:00,100.028,100.047,100.028,100.04,130771166.0
2005-11-18 22:30:00,100.04,100.063,100.035,100.045,128419342.0
2005-11-18 22:31:00,100.05,100.058,100.04,100.055,29310968.0
2005-11-18 22:32:00,100.055,100.065,100.05,100.055,153765379.0
2005-11-18 22:33:00,100.06,100.06,100.042,100.045,14146245.0
2005-11-18 22:34:00,100.045,100.065,100.045,100.065,12424867.0
2005-11-18 22:35:00,100.065,100.07,100.063,100.063,23811975.0
2005-11-18 22:36:00,100.07,100.087,100.052,100.055,177554888.0
2005-11-18 22:37:00,100.05,100.07,100.05,100.06,13708894.0
2005-11-18 22:38:00,100.06,100.075,100.052,100.075,103624362.0
2005-11-18 22:39:00,100.07,100.085,100.062,100.085,177098204.0
2005-11-18 22:40:00,100.07,100.105,100.065,100.085,44238531.0
2005-11-18 22:41:00,100.08,100.084,100.07,100.07,328259996.0
2005-11-18 22:42:00,100.07,100.085,100.062,100.085,44184435.0
2005-11-18 22:43:00,100.08,100.085,100.073,100.085,61341382.0
2005-11-18 22:44:00,100.077,100.095,100.076,100.08,13841194.0
2005-11-18 22:45:00,100.075,100.085,100.07,100.085,113163209.0
2005-11-18 22:46:00,100.072,100.095,100.069,100.095,75520889.0
2005-11-18 22:47:00,100.082,100.115,100.082,100.11,62163276.0
2005-11-18 22:48:00,100.105,100.105,100.058,100.09,61164940.0
2005-11-18 22:49:00,100.082,100.095,100.07,100.07,177305651.0
2005-11-18 22:50:00,100.055,100.08,100.052,100.08,71476943.0
2005-11-18 22:51:00,100.067,100.09,100.055,100.09,205629058.0
2005-11-18 22:52:00,100.075,100.095,100.075,100.09,39364968.0
2005-11-18 22:53:00,100.093,100.104,100.089,100.095,22704257.0
2005-11-18 22:54:00,100.1,100.117,100.09,100.09,75906760.0
2005-11-18 22:55:00,100.09,100.09,100.07,100.08,21998691.0
2005-11-18 22:56:00,100.07,100.08,100.065,100.07,187510945.0
2005-11-18 22:57:00,100.08,100.08,100.048,100.05,84699907.0
2005-11-18 22:58:00,100.065,100.065,100.05,100.065,56680761.0
2005-11-18 22:59:00,100.065,100.077,100.055,100.065,175711389.0
2005-11-18 23:00:00,100.065,100.08,100.055,100.08,99683415.0
2005-11-18 23:01:00,100.072,100.078,100.067,100.075,102283448.0
2005-11-18 23:02:00,100.073,100.075,100.047,100.047,83428532.0
2005-11-18 23:03:00,100.053,100.085,100.049,100.085,104418250.0
2005-11-18 23:04:00,100.073,100.073,100.042,100.042,36718589.0
2005-11-18 23:05:00,100.042,100.07,100.042,100.06,100519199.0
2005-11-18 23:06:00,100.058,100.065,100.05,100.065,279900761.0
2005-11-18 23:07:00,100.055,100.06,100.05,100.05,47319099.0
2005-11-18 23:08:00,100.06,100.06,100.042,100.043,74181357.0
2005-11-18 23:09:00,100.04,100.11,100.013,100.11,18205265.0
2005-11-18 23:10:00,100.11,100.147,100.073,100.147,126271771.0
2005-11-18 23:11:00,100.155,100.195,100.155,100.17,52508368.0
2005-11-18 23:12:00,100.17,100.195,100.155,100.155,95319775.0
2005-11-18 23:13:00,100.17,100.175,100.155,100.175,79149306.0
2005-11-18 23:14:00,100.16,100.173,100.157,100.157,43529569.0
2005-11-18 23:15:00,100.17,100.17,100.154,100.158,118386556.0
2005-11-18 23:16:00,100.16,100.16,100.08,100.11,26929320.0
2005-11-18 23:17:00,100.108,100.129,100.108,100.123,104349947.0
2005-11-18 23:18:00,100.12,100.135,100.085,100.085,43416198.0
2005-11-18 23:19:00,100.13,100.13,100.12,100.12,38192993.0
2005-11-18 23:20:00,100.125,100.135,100.115,100.135,156669188.0
2005-11-18 23:21:00,100.125,100.13,100.12,100.13,71363003.0
2005-11-18 23:22:00,100.135,100.135,100.12,100.12,156155681.0
2005-11-18 23:23:00,100.122,100.127,100.082,100.115,62035369.0
2005-11-18 23:24:00,100.11,100.11,100.085,100.085,24257892.0
2005-11-18 23:25:00,100.09,100.095,100.083,100.095,104306806.0
2005-11-18 23:26:00,100.09,100.115,100.084,100.088,99187576.0
2005-11-18 23:27:00,100.08,100.1,100.08,100.1,574966477.0
2005-11-18 23:28:00,100.11,100.125,100.105,100.125,26265099.0
2005-11-18 23:29:00,100.115,100.12,100.11,100.11,78660033.0
2005-11-18 23:30:00,100.112,100.112,100.097,100.1,40148813.0
2005-11-18 23:31:00,100.095,100.125,100.095,100.115,125678434.0
2005-11-18 23:32:00,100.113,100.115,100.095,100.095,53072114.0
2005-11-18 23:33:00,100.108,100.108,100.087,100.09,121762003.0
2005-11-18 23:34:00,100.077,100.11,100.077,100.11,113911347.0
2005-11-18 23:35:00,100.11,100.11,100.095,100.095,9571844.0
2005-11-18 23:36:00,100.11,100.117,100.11,100.115,78087322.0
2005-11-18 23:37:00,100.115,100.136,100.115,100.12,35451518.0
2005-11-18 23:38:00,100.12,100.135,100.117,100.12,324085497.0
2005-11-18 23:39:00,100.113,100.125,100.105,100.112,74364688.0
2005-11-18 23:40:00,100.107,100.125,100.107,100.125,290854804.0
2005-11-18 23:41:00,100.12,100.145,100.12,100.13,94443477.0
2005-11-18 23:42:00,100.132,100.148,100.132,100.145,28330753.0
2005-11-18 23:43:00,100.142,100.165,100.12,100.15,256920283.0
2005-11-18 23:44:00,100.15,100.158,100.142,100.145,33425119.0
2005-11-18 23:45:00,100.127,100.145,100.127,100.14,143748356.0
2005-11-18 23:46:00,100.125,100.136,100.105,100.105,378117715.0
2005-11-18 23:47:00,100.12,100.139,100.12,100.135,91719364.0
2005-11-18 23:48:00,100.135,100.145,100.13,100.145,119018467.0
2005-11-18 23:49:00,100.145,100.145,100.13,100.135,107275002.0
2005-11-18 23:50:00,100.135,100.159,100.131,100.143,167007663.0
2005-11-18 23:51:00,100.145,100.145,100.125,100.145,223636658.0
2005-11-18 23:52:00,100.145,100.16,100.14,100.16,66180009.0
2005-11-18 23:53:00,100.165,100.171,100.156,100.162,152364807.0
2005-11-18 23:54:00,100.163,100.175,100.155,100.155,98891379.0
2005-11-18 23:55:00,100.16,100.182,100.155,100.16,707289084.0
2005-11-18 23:56:00,100.165,100.165,100.15,100.155,235041485.0
2005-11-18 23:57:00,100.155,100.165,100.115,100.15,266313721.0
2005-11-18 23:58:00,100.155,100.165,100.145,100.16,136577722.0
2005-11-18 23:59:00,100.152,100.16,100.15,100.15,33616951.0
2005-11-21 00:00:00,100.155,100.165,100.15,100.16,53838167.0
2005-11-21 00:01:00,100.16,100.23,100.16,100.23,19156830.0
2005-11-21 00:02:00,100.227,100.235,100.225,100.235,42703959.0
2005-11-21 00:03:00,100.223,100.227,100.223,100.227,21156376.0
2005-11-21 00:04:00,100.222,100.23,100.22,100.22,263151104.0
2005-11-21 00:05:00,100.225,100.265,100.225,100.235,38816347.0
2005-11-21 00:06:00,100.222,100.268,100.222,100.268,72336106.0
2005-11-21 00:07:00,100.225,100.275,100.225,100.275,46824038.0
2005-11-21 00:08:00,100.267,100.267,100.253,100.253,6250320.0
2005-11-21 00:09:00,100.25,100.26,100.25,100.26,155847838.0
2005-11-21 00:10:00,100.247,100.257,100.247,100.25,94564584.0
2005-11-21 00:11:00,100.252,100.26,100.252,100.255,25467135.0
2005-11-21 00:12:00,100.255,100.255,100.243,100.243,15486124.0
2005-11-21 00:13:00,100.25,100.25,100.24,100.25,46302526.0
2005-11-21 00:14:00,100.25,100.25,100.23,100.23,6026859.0
2005-11-21 00:15:00,100.227,100.27,100.227,100.27,63463124.0
2005-11-21 00:16:00,100.263,100.275,100.263,100.275,13231344.0
2005-11-21 00:17:00,100.255,100.255,100.255,100.255,14538831.0
2005-11-21 00:18:00,100.258,100.26,100.25,100.25,128103148.0
2005-11-21 00:19:00,100.252,100.26,100.252,100.26,19599827.0
2005-11-21 00:20:00,100.253,100.26,100.253,100.255,41042022.0
2005-11-21 00:21:00,100.265,100.265,100.241,100.245,9616086.0
2005-11-21 00:22:00,100.235,100.24,100.235,100.24,65534149.0
2005-11-21 00:23:00,100.235,100.24,100.23,100.24,18824655.0
2005-11-21 00:24:00,100.24,100.24,100.235,100.235,5454616.0
2005-11-21 00:25:00,100.235,100.245,100.23,100.24,19952492.0
2005-11-21 00:26:00,100.245,100.25,100.245,100.25,2191813.0
2005-11-21 00:27:00,100.24,100.255,100.24,100.24,3963122.0
2005-11-21 00:28:00,100.25,100.25,100.25,100.25,600306.0
2005-11-21 00:29:00,100.245,100.25,100.24,100.243,36482577.0
2005-11-21 00:30:00,100.25,100.25,100.242,100.242,13821479.0
2005-11-21 00:31:00,100.255,100.255,100.245,100.245,1202020.0
2005-11-21 00:32:00,100.24,100.24,100.232,100.235,13707294.0
2005-11-21 00:33:00,100.232,100.24,100.232,100.24,6018545.0
2005-11-21 00:34:00,100.235,100.235,100.22,100.22,57284465.0
2005-11-21 00:35:00,100.215,100.215,100.215,100.215,12463022.0
2005-11-21 00:36:00,100.22,100.22,100.215,100.218,121740840.0
2005-11-21 00:37:00,100.225,100.225,100.21,100.213,58502956.0
2005-11-21 00:38:00,100.215,100.215,100.215,100.215,3275952.0
2005-11-21 00:39:00,100.225,100.225,100.215,100.215,7872086.0
2005-11-21 00:40:00,100.21,100.215,100.21,100.215,34250523.0
2005-11-21 00:41:00,100.215,100.215,100.215,100.215,3663136.0
2005-11-21 00:42:00,100.225,100.225,100.225,100.225,1461760.0
2005-11-21 00:43:00,100.22,100.22,100.22,100.22,1498954.0
2005-11-21 00:44:00,100.215,100.215,100.213,100.213,7233917.0
2005-11-21 00:45:00,100.22,100.22,100.215,100.215,3037347.0
2005-11-21 00:46:00,100.215,100.215,100.215,100.215,4913350.0
2005-11-21 00:47:00,100.22,100.22,100.175,100.175,2276370.0
2005-11-21 00:48:00,100.21,100.22,100.21,100.22,7602829.0
2005-11-21 00:49:00,100.225,100.225,100.225,100.225,1308233.0
2005-11-21 00:50:00,100.207,100.22,100.207,100.22,8440280.0
2005-11-21 00:51:00,100.22,100.22,100.22,100.22,1868183.0
2005-11-21 00:52:00,100.22,100.22,100.215,100.215,2164144.0
2005-11-21 00:53:00,100.22,100.225,100.22,100.225,3083179.0
2005-11-21 00:54:00,100.22,100.22,100.215,100.215,130055465.0
2005-11-21 00:55:00,100.22,100.22,100.215,100.215,2966261.0
2005-11-21 00:56:00,100.215,100.215,100.21,100.21,47385636.0
2005-11-21 00:57:00,100.205,100.218,100.205,100.218,76492900.0
2005-11-21 00:58:00,100.212,100.225,100.21,100.225,31986579.0
2005-11-21 00:59:00,100.22,100.225,100.205,100.225,66953173.0
2005-11-21 01:00:00,100.213,100.215,100.205,100.205,60222517.0
2005-11-21 01:01:00,100.22,100.22,100.205,100.22,135234134.0
2005-11-21 01:02:00,100.213,100.235,100.213,100.215,95327808.0
2005-11-21 01:03:00,100.21,100.212,100.21,100.212,6788462.0
2005-11-21 01:10:00,100.21,100.226,100.202,100.22,128010055.0
2005-11-21 01:11:00,100.22,100.227,100.217,100.22,157768639.0
2005-11-21 01:12:00,100.22,100.235,100.22,100.235,357659597.0
2005-11-21 01:13:00,100.223,100.235,100.217,100.225,308576504.0
2005-11-21 01:14:00,100.225,100.235,100.222,100.225,104850841.0
2005-11-21 01:15:00,100.23,100.23,100.222,100.23,19255852.0
2005-11-21 01:16:00,100.22,100.23,100.185,100.225,45826057.0
2005-11-21 01:17:00,100.225,100.235,100.217,100.217,159215990.0
2005-11-21 01:18:00,100.22,100.235,100.22,100.235,208602493.0
2005-11-21 01:19:00,100.245,100.245,100.215,100.215,21358640.0
2005-11-21 01:20:00,100.175,100.225,100.175,100.225,136664957.0
2005-11-21 01:21:00,100.225,100.225,100.197,100.197,115529785.0
2005-11-21 01:22:00,100.2,100.205,100.194,100.195,56610102.0
2005-11-21 01:23:00,100.19,100.227,100.19,100.225,148129687.0
2005-11-21 01:24:00,100.227,100.23,100.21,100.217,31353104.0
2005-11-21 01:25:00,100.215,100.22,100.205,100.22,52638956.0
2005-11-21 01:26:00,100.212,100.212,100.168,100.195,12485037.0
2005-11-21 01:27:00,100.177,100.185,100.177,100.18,112945573.0
2005-11-21 01:28:00,100.183,100.183,100.14,100.14,29625363.0
2005-11-21 01:29:00,100.15,100.18,100.15,100.175,16980955.0
2005-11-21 01:30:00,100.17,100.17,100.11,100.15,10772087.0
2005-11-21 01:31:00,100.15,100.155,100.145,100.15,4555346.0
2005-11-21 01:32:00,100.15,100.16,100.147,100.16,42446978.0
2005-11-21 01:33:00,100.165,100.17,100.157,100.16,27349973.0
2005-11-21 01:34:00,100.155,100.159,100.145,100.145,83239369.0
2005-11-21 01:35:00,100.135,100.155,100.135,100.15,17228291.0
2005-11-21 01:36:00,100.142,100.15,100.135,100.143,132676467.0
2005-11-21 01:37:00,100.15,100.155,100.135,100.15,46664566.0
2005-11-21 01:38:00,100.145,100.148,100.132,100.14,68929096.0
2005-11-21 01:39:00,100.13,100.145,100.13,100.133,29840421.0
2005-11-21 01:40:00,100.132,100.132,100.107,100.107,108494027.0
2005-11-21 01:41:00,100.115,100.135,100.105,100.135,58389131.0
2005-11-21 01:42:00,100.135,100.135,100.113,100.115,11615344.0
2005-11-21 01:43:00,100.115,100.145,100.114,100.145,66026398.0
2005-11-21 01:44:00,100.135,100.145,100.095,100.095,118288123.0
2005-11-21 01:45:00,100.135,100.14,100.13,100.135,21368798.0
2005-11-21 01:46:00,100.135,100.145,100.128,100.132,23864882.0
2005-11-21 01:47:00,100.135,100.14,100.125,100.137,30061524.0
2005-11-21 01:48:00,100.14,100.14,100.127,100.137,21314490.0
2005-11-21 01:49:00,100.13,100.145,100.125,100.133,20140242.0
2005-11-21 01:50:00,100.14,100.14,100.13,100.13,11384335.0
2005-11-21 01:51:00,100.135,100.161,100.129,100.147,88095087.0
2005-11-21 01:52:00,100.147,100.166,100.147,100.165,30576650.0
2005-11-21 01:53:00,100.162,100.195,100.162,100.183,51401284.0
2005-11-21 01:54:00,100.19,100.235,100.177,100.235,82061056.0
2005-11-21 01:55:00,100.245,100.245,100.214,100.215,35185384.0
2005-11-21 01:56:00,100.215,100.22,100.205,100.22,157473916.0
2005-11-21 01:57:00,100.225,100.225,100.193,100.2,93091152.0
2005-11-21 01:58:00,100.21,100.223,100.21,100.222,23678360.0
2005-11-21 01:59:00,100.23,100.236,100.219,100.22,16705281.0
2005-11-21 02:00:00,100.22,100.225,100.215,100.22,15464990.0
2005-11-21 02:01:00,100.212,100.23,100.212,100.23,24146807.0
2005-11-21 02:02:00,100.22,100.235,100.213,100.235,101738962.0
2005-11-21 02:03:00,100.23,100.237,100.223,100.235,170666432.0
2005-11-21 02:04:00,100.235,100.236,100.225,100.235,36940035.0
2005-11-21 02:05:00,100.22,100.233,100.21,100.21,76314572.0
2005-11-21 02:06:00,100.213,100.213,100.192,100.192,53073088.0
2005-11-21 02:07:00,100.195,100.201,100.186,100.187,29991811.0
2005-11-21 02:08:00,100.187,100.2,100.172,100.185,83565818.0
2005-11-21 02:09:00,100.18,100.19,100.18,100.19,11626158.0
2005-11-21 02:10:00,100.183,100.195,100.175,100.18,18959092.0
2005-11-21 02:11:00,100.187,100.187,100.165,100.18,21742824.0
2005-11-21 02:12:00,100.177,100.182,100.159,100.165,28362604.0
2005-11-21 02:13:00,100.162,100.188,100.162,100.185,24960656.0
2005-11-21 02:14:00,100.185,100.193,100.172,100.185,23126403.0
2005-11-21 02:15:00,100.145,100.214,100.145,100.195,107936969.0
2005-11-21 02:16:00,100.205,100.205,100.18,100.185,63371146.0
2005-11-21 02:17:00,100.185,100.186,100.183,100.185,11665506.0
2005-11-21 02:18:00,100.185,100.215,100.185,100.215,56030258.0
2005-11-21 02:19:00,100.207,100.222,100.207,100.222,103623713.0
2005-11-21 02:20:00,100.223,100.24,100.19,100.19,28544502.0
2005-11-21 02:21:00,100.2,100.203,100.185,100.195,72275448.0
2005-11-21 02:22:00,100.2,100.23,100.165,100.23,49224228.0
2005-11-21 02:23:00,100.223,100.23,100.215,100.222,126154289.0
2005-11-21 02:24:00,100.23,100.24,100.205,100.205,16250038.0
2005-11-21 02:25:00,100.215,100.225,100.21,100.215,77180689.0
2005-11-21 02:26:00,100.22,100.235,100.21,100.235,25811604.0
2005-11-21 02:27:00,100.23,100.24,100.227,100.24,39474546.0
2005-11-21 02:28:00,100.24,100.24,100.21,100.21,4352934.0
2005-11-21 02:29:00,100.21,100.22,100.202,100.21,11269050.0
2005-11-21 02:30:00,100.215,100.215,100.195,100.21,16382976.0
2005-11-21 02:31:00,100.2,100.216,100.2,100.213,32753304.0
2005-11-21 02:32:00,100.21,100.212,100.197,100.197,109623967.0
2005-11-21 02:33:00,100.215,100.215,100.165,100.202,11932562.0
2005-11-21 02:34:00,100.21,100.215,100.202,100.215,49500617.0
2005-11-21 02:35:00,100.217,100.227,100.21,100.227,28764318.0
2005-11-21 02:36:00,100.225,100.255,100.22,100.22,143258875.0
2005-11-21 02:37:00,100.225,100.25,100.222,100.25,60422779.0
2005-11-21 02:38:00,100.247,100.255,100.242,100.245,119695183.0
2005-11-21 02:39:00,100.245,100.253,100.205,100.205,135097826.0
2005-11-21 02:40:00,100.245,100.255,100.24,100.255,22772830.0
2005-11-21 02:41:00,100.245,100.256,100.23,100.23,211435734.0
2005-11-21 02:42:00,100.227,100.25,100.227,100.245,157780199.0
2005-11-21 02:43:00,100.245,100.27,100.202,100.23,42545779.0
2005-11-21 02:44:00,100.24,100.25,100.225,100.25,20275722.0
2005-11-21 02:45:00,100.245,100.255,100.242,100.245,113721088.0
2005-11-21 02:46:00,100.245,100.248,100.231,100.233,305400334.0
2005-11-21 02:47:00,100.245,100.245,100.21,100.21,331903857.0
2005-11-21 02:48:00,100.21,100.217,100.21,100.21,153143700.0
2005-11-21 02:49:00,100.21,100.21,100.17,100.17,141416324.0
2005-11-21 02:50:00,100.175,100.181,100.165,100.165,236434104.0
2005-11-21 02:51:00,100.153,100.172,100.153,100.165,27909753.0
2005-11-21 02:52:00,100.168,100.168,100.15,100.16,96207626.0
2005-11-21 02:53:00,100.165,100.185,100.155,100.17,52013349.0
2005-11-21 02:54:00,100.16,100.23,100.16,100.23,58769511.0
2005-11-21 02:55:00,100.23,100.265,100.153,100.155,59967597.0
2005-11-21 02:56:00,100.162,100.18,100.162,100.18,6499246.0
2005-11-21 02:57:00,100.195,100.21,100.183,100.183,91520553.0
2005-11-21 02:58:00,100.19,100.202,100.185,100.19,138389408.0
2005-11-21 02:59:00,100.175,100.185,100.163,100.163,57082957.0
2005-11-21 03:00:00,100.175,100.175,100.14,100.14,73932392.0
2005-11-21 03:01:00,100.145,100.154,100.12,100.142,35422567.0
2005-11-21 03:02:00,100.148,100.163,100.118,100.135,72968519.0
2005-11-21 03:03:00,100.14,100.141,100.135,100.135,45236883.0
2005-11-21 03:04:00,100.135,100.16,100.135,100.16,2985066.0
2005-11-21 03:05:00,100.155,100.16,100.155,100.16,120343727.0
2005-11-21 03:06:00,100.165,100.165,100.15,100.15,2834064.0
2005-11-21 03:07:00,100.145,100.16,100.145,100.16,2333560.0
2005-11-21 03:08:00,100.16,100.16,100.16,100.16,1718502.0
2005-11-21 03:09:00,100.16,100.16,100.147,100.147,8358367.0
2005-11-21 03:10:00,100.165,100.165,100.165,100.165,1227697.0
2005-11-21 03:11:00,100.16,100.16,100.14,100.14,7533521.0
2005-11-21 03:12:00,100.105,100.15,100.105,100.15,2340018.0
2005-11-21 03:13:00,100.145,100.145,100.145,100.145,5128758.0
2005-11-21 03:14:00,100.145,100.15,100.145,100.15,3364736.0
2005-11-21 03:15:00,100.143,100.145,100.143,100.145,7813693.0
2005-11-21 03:16:00,100.15,100.15,100.15,100.15,1624882.0
2005-11-21 03:17:00,100.155,100.155,100.155,100.155,1340449.0
2005-11-21 03:18:00,100.145,100.145,100.145,100.145,4004303.0
2005-11-21 03:19:00,100.145,100.145,100.14,100.14,35548027.0
2005-11-21 03:20:00,100.145,100.165,100.145,100.165,7261402.0
2005-11-21 03:21:00,100.155,100.155,100.155,100.155,3632681.0
2005-11-21 03:22:00,100.153,100.155,100.135,100.155,62960562.0
2005-11-21 03:23:00,100.148,100.148,100.13,100.13,114969158.0
2005-11-21 03:24:00,100.125,100.125,100.125,100.125,12647678.0
2005-11-21 03:25:00,100.13,100.135,100.129,100.135,57016484.0
2005-11-21 03:26:00,100.14,100.14,100.122,100.122,5990390.0
2005-11-21 03:27:00,100.125,100.125,100.11,100.11,13774790.0
2005-11-21 03:28:00,100.115,100.115,100.115,100.115,1308250.0
2005-11-21 03:29:00,100.102,100.14,100.102,100.14,14908293.0
2005-11-21 03:30:00,100.133,100.155,100.12,100.155,37170226.0
2005-11-21 03:31:00,100.16,100.16,100.13,100.13,555222.0
2005-11-21 03:32:00,100.12,100.155,100.12,100.13,4305869.0
2005-11-21 03:33:00,100.14,100.14,100.125,100.125,2167108.0
2005-11-21 03:34:00,100.12,100.126,100.11,100.125,19482953.0
2005-11-21 03:35:00,100.125,100.13,100.125,100.13,5891151.0
2005-11-21 03:36:00,100.13,100.135,100.129,100.135,20867592.0
2005-11-21 03:37:00,100.14,100.15,100.135,100.135,61081324.0
2005-11-21 03:38:00,100.145,100.155,100.137,100.155,9008042.0
2005-11-21 03:39:00,100.145,100.145,100.133,100.133,44781258.0
2005-11-21 03:40:00,100.14,100.16,100.14,100.142,20510493.0
2005-11-21 03:41:00,100.14,100.14,100.118,100.118,138970645.0
2005-11-21 03:42:00,100.115,100.145,100.115,100.145,14979220.0
2005-11-21 03:43:00,100.165,100.193,100.165,100.193,12668847.0
2005-11-21 03:44:00,100.2,100.2,100.177,100.177,62383884.0
2005-11-21 03:45:00,100.18,100.18,100.169,100.17,5729499.0
2005-11-21 03:46:00,100.17,100.18,100.166,100.18,45407988.0
2005-11-21 03:47:00,100.173,100.195,100.173,100.195,16364921.0
2005-11-21 03:48:00,100.195,100.207,100.195,100.202,27505277.0
2005-11-21 03:49:00,100.207,100.207,100.187,100.187,90035789.0
2005-11-21 03:50:00,100.2,100.2,100.188,100.2,141860395.0
2005-11-21 03:51:00,100.203,100.203,100.177,100.177,6020342.0
2005-11-21 03:52:00,100.185,100.2,100.135,100.135,49460271.0
2005-11-21 03:53:00,100.178,100.192,100.165,100.192,69300734.0
2005-11-21 03:54:00,100.205,100.22,100.195,100.195,36474673.0
2005-11-21 03:55:00,100.19,100.19,100.165,100.172,291483278.0
2005-11-21 03:56:00,100.177,100.183,100.177,100.183,20442918.0
2005-11-21 03:57:00,100.195,100.227,100.195,100.227,39170756.0
2005-11-21 03:58:00,100.23,100.23,100.22,100.22,20512722.0
2005-11-21 03:59:00,100.22,100.225,100.21,100.215,54730269.0
2005-11-21 04:00:00,100.21,100.211,100.192,100.192,35513363.0
2005-11-21 04:01:00,100.2,100.215,100.198,100.215,126566325.0
2005-11-21 04:02:00,100.21,100.225,100.175,100.215,253053706.0
2005-11-21 04:03:00,100.215,100.225,100.21,100.225,215239452.0
2005-11-21 04:04:00,100.22,100.225,100.205,100.21,770215695.0
2005-11-21 04:05:00,100.205,100.225,100.205,100.213,109502132.0
2005-11-21 04:06:00,100.212,100.225,100.205,100.225,142931340.0
2005-11-21 04:07:00,100.22,100.22,100.175,100.175,69655835.0
2005-11-21 04:08:00,100.175,100.185,100.175,100.175,235679904.0
2005-11-21 04:09:00,100.173,100.185,100.165,100.175,181589287.0
2005-11-21 04:10:00,100.175,100.185,100.17,100.185,106666999.0
2005-11-21 04:11:00,100.185,100.185,100.162,100.175,120014583.0
2005-11-21 04:12:00,100.175,100.2,100.175,100.2,89255898.0
2005-11-21 04:13:00,100.185,100.208,100.165,100.165,409484195.0
2005-11-21 04:14:00,100.18,100.205,100.18,100.187,155118538.0
2005-11-21 04:15:00,100.205,100.205,100.185,100.19,36876792.0
2005-11-21 04:16:00,100.19,100.205,100.19,100.192,237625120.0
2005-11-21 04:17:00,100.195,100.195,100.172,100.172,29352209.0
2005-11-21 04:18:00,100.17,100.19,100.17,100.19,97777694.0
2005-11-21 04:19:00,100.195,100.201,100.187,100.187,310410683.0
2005-11-21 04:20:00,100.192,100.206,100.189,100.203,71435818.0
2005-11-21 04:21:00,100.21,100.215,100.197,100.2,350173419.0
2005-11-21 04:22:00,100.2,100.215,100.2,100.205,37594399.0
2005-11-21 04:23:00,100.205,100.208,100.2,100.2,76056614.0
2005-11-21 04:24:00,100.185,100.21,100.185,100.21,10382734.0
2005-11-21 04:25:00,100.21,100.213,100.197,100.197,116259800.0
2005-11-21 04:26:00,100.21,100.21,100.189,100.198,124705045.0
2005-11-21 04:27:00,100.185,100.205,100.185,100.193,50981858.0
2005-11-21 04:28:00,100.195,100.216,100.195,100.195,123322965.0
2005-11-21 04:29:00,100.2,100.227,100.2,100.212,39315326.0
2005-11-21 04:30:00,100.21,100.23,100.21,100.215,77888931.0
2005-11-21 04:31:00,100.225,100.231,100.219,100.22,28629929.0
2005-11-21 04:32:00,100.21,100.228,100.21,100.22,532425636.0
2005-11-21 04:33:00,100.228,100.228,100.213,100.22,106037601.0
2005-11-21 04:34:00,100.225,100.225,100.2,100.2,96179627.0
2005-11-21 04:35:00,100.195,100.2,100.192,100.2,24182926.0
2005-11-21 04:36:00,100.205,100.205,100.155,100.192,61585791.0
2005-11-21 04:37:00,100.19,100.204,100.19,100.195,142790488.0
2005-11-21 04:38:00,100.19,100.19,100.175,100.185,78697620.0
2005-11-21 04:39:00,100.195,100.203,100.185,100.195,156983154.0
2005-11-21 04:40:00,100.19,100.2,100.19,100.2,40856861.0
2005-11-21 04:41:00,100.155,100.203,100.155,100.17,42686266.0
2005-11-21 04:42:00,100.173,100.185,100.173,100.178,114381180.0
2005-11-21 04:43:00,100.18,100.18,100.165,100.17,29592659.0
2005-11-21 04:44:00,100.168,100.18,100.164,100.18,110994333.0
2005-11-21 04:45:00,100.167,100.18,100.167,100.18,42274029.0
2005-11-21 04:46:00,100.195,100.195,100.17,100.19,74248880.0
2005-11-21 04:47:00,100.175,100.202,100.175,100.19,94291990.0
2005-11-21 04:48:00,100.19,100.2,100.19,100.195,57242306.0
2005-11-21 04:49:00,100.187,100.2,100.187,100.2,120822666.0
2005-11-21 04:50:00,100.19,100.205,100.155,100.155,17123085.0
2005-11-21 04:51:00,100.193,100.2,100.19,100.2,81571755.0
2005-11-21 04:52:00,100.19,100.2,100.19,100.195,48482684.0
2005-11-21 04:53:00,100.205,100.208,100.198,100.208,284423095.0
2005-11-21 04:54:00,100.21,100.213,100.197,100.202,109046643.0
2005-11-21 04:55:00,100.202,100.215,100.2,100.203,34810951.0
2005-11-21 04:56:00,100.215,100.215,100.184,100.193,115775857.0
2005-11-21 04:57:00,100.187,100.195,100.187,100.193,90791741.0
2005-11-21 04:58:00,100.195,100.198,100.187,100.192,95977711.0
2005-11-21 04:59:00,100.2,100.2,100.193,100.195,92599545.0
2005-11-21 05:00:00,100.195,100.202,100.182,100.185,162110328.0
2005-11-21 05:01:00,100.185,100.185,100.17,100.185,60640588.0
2005-11-21 05:02:00,100.17,100.18,100.165,100.18,87050264.0
2005-11-21 05:03:00,100.17,100.193,100.17,100.19,190637399.0
2005-11-21 05:04:00,100.2,100.2,100.18,100.18,22127026.0
2005-11-21 05:05:00,100.18,100.195,100.176,100.18,78594697.0
2005-11-21 05:06:00,100.175,100.185,100.17,100.183,21586097.0
2005-11-21 05:07:00,100.18,100.196,100.155,100.155,43593541.0
2005-11-21 05:08:00,100.17,100.175,100.157,100.157,195390587.0
2005-11-21 05:09:00,100.17,100.192,100.165,100.165,74269476.0
2005-11-21 05:10:00,100.18,100.181,100.161,100.162,191723241.0
2005-11-21 05:11:00,100.17,100.17,100.125,100.165,63846492.0
2005-11-21 05:12:00,100.17,100.175,100.16,100.162,65864883.0
2005-11-21 05:13:00,100.175,100.175,100.16,100.162,75055543.0
2005-11-21 05:14:00,100.175,100.175,100.144,100.145,105938222.0
2005-11-21 05:15:00,100.15,100.15,100.135,100.147,15070988.0
2005-11-21 05:16:00,100.155,100.16,100.151,100.16,59722894.0
2005-11-21 05:17:00,100.165,100.165,100.15,100.16,48368293.0
2005-11-21 05:18:00,100.16,100.16,100.135,100.14,304508357.0
2005-11-21 05:19:00,100.145,100.145,100.14,100.14,46016958.0
2005-11-21 05:20:00,100.155,100.161,100.148,100.16,195494213.0
2005-11-21 05:21:00,100.165,100.165,100.15,100.16,114224379.0
2005-11-21 05:22:00,100.16,100.16,100.15,100.15,15152973.0
2005-11-21 05:23:00,100.155,100.158,100.138,100.14,165768727.0
2005-11-21 05:24:00,100.133,100.14,100.133,100.135,22788759.0
2005-11-21 05:25:00,100.135,100.152,100.135,100.145,12300630.0
2005-11-21 05:26:00,100.145,100.16,100.143,100.16,14815923.0
2005-11-21 05:27:00,100.155,100.165,100.15,100.155,143290813.0
2005-11-21 05:28:00,100.155,100.155,100.14,100.14,28435166.0
2005-11-21 05:29:00,100.135,100.135,100.13,100.13,124331469.0
2005-11-21 05:30:00,100.13,100.143,100.13,100.138,137019240.0
2005-11-21 05:31:00,100.13,100.143,100.13,100.13,102474624.0
2005-11-21 05:32:00,100.132,100.145,100.13,100.145,43899805.0
2005-11-21 05:33:00,100.133,100.14,100.125,100.13,51939921.0
2005-11-21 05:34:00,100.14,100.145,100.13,100.13,595898924.0
2005-11-21 05:35:00,100.095,100.135,100.095,100.095,135553059.0
2005-11-21 05:36:00,100.128,100.14,100.128,100.13,56641262.0
2005-11-21 05:37:00,100.13,100.14,100.127,100.13,89333863.0
2005-11-21 05:38:00,100.137,100.143,100.13,100.143,154089746.0
2005-11-21 05:39:00,100.145,100.145,100.13,100.138,172137924.0
2005-11-21 05:40:00,100.127,100.145,100.127,100.145,96856172.0
2005-11-21 05:41:00,100.138,100.138,100.13,100.13,135772941.0
2005-11-21 05:42:00,100.133,100.145,100.115,100.145,15658167.0
2005-11-21 05:43:00,100.145,100.16,100.138,100.15,40311028.0
2005-11-21 05:44:00,100.142,100.15,100.14,100.143,98329725.0
2005-11-21 05:45:00,100.142,100.142,100.14,100.14,4978337.0
2005-11-21 05:46:00,100.137,100.153,100.137,100.14,248062570.0
2005-11-21 05:47:00,100.14,100.155,100.14,100.145,41343089.0
2005-11-21 05:48:00,100.15,100.15,100.145,100.145,54209783.0
2005-11-21 05:49:00,100.155,100.155,100.145,100.145,18149862.0
2005-11-21 05:50:00,100.15,100.15,100.135,100.14,44178088.0
2005-11-21 05:51:00,100.153,100.153,100.14,100.148,39407074.0
2005-11-21 05:52:00,100.14,100.15,100.14,100.15,117528474.0
2005-11-21 05:53:00,100.15,100.15,100.135,100.15,49519885.0
2005-11-21 05:54:00,100.155,100.155,100.14,100.14,80314555.0
2005-11-21 05:55:00,100.155,100.16,100.152,100.158,43278379.0
2005-11-21 05:56:00,100.153,100.175,100.149,100.175,19001875.0
2005-11-21 05:57:00,100.17,100.17,100.162,100.165,26152817.0
2005-11-21 05:58:00,100.175,100.175,100.16,100.165,114645143.0
2005-11-21 05:59:00,100.163,100.185,100.154,100.185,67177284.0
2005-11-21 06:00:00,100.172,100.201,100.153,100.195,12919661.0
2005-11-21 06:01:00,100.2,100.205,100.185,100.2,75069103.0
2005-11-21 06:02:00,100.2,100.2,100.19,100.2,19436246.0
2005-11-21 06:03:00,100.19,100.19,100.15,100.18,411824909.0
2005-11-21 06:04:00,100.165,100.2,100.165,100.195,99144263.0
2005-11-21 06:05:00,100.2,100.2,100.187,100.19,35766465.0
2005-11-21 06:06:00,100.19,100.195,100.18,100.183,457029117.0
2005-11-21 06:07:00,100.19,100.2,100.182,100.182,20097463.0
2005-11-21 06:08:00,100.185,100.195,100.18,100.19,25313384.0
2005-11-21 06:09:00,100.193,100.198,100.193,100.193,40892478.0
2005-11-21 06:10:00,100.205,100.22,100.205,100.22,73853585.0
2005-11-21 06:11:00,100.212,100.217,100.21,100.217,18950915.0
2005-11-21 06:12:00,100.218,100.22,100.21,100.21,62935793.0
2005-11-21 06:13:00,100.223,100.223,100.19,100.202,137669493.0
2005-11-21 06:14:00,100.21,100.215,100.2,100.2,92573189.0
2005-11-21 06:15:00,100.197,100.21,100.197,100.2,120953743.0
2005-11-21 06:16:00,100.2,100.2,100.185,100.185,143041281.0
2005-11-21 06:17:00,100.192,100.206,100.18,100.18,49839098.0
2005-11-21 06:18:00,100.195,100.195,100.183,100.183,16422253.0
2005-11-21 06:19:00,100.185,100.2,100.185,100.185,19377834.0
2005-11-21 06:20:00,100.19,100.195,100.185,100.195,20615132.0
2005-11-21 06:21:00,100.19,100.195,100.145,100.175,62835435.0
2005-11-21 06:22:00,100.185,100.201,100.185,100.185,153056280.0
2005-11-21 06:23:00,100.19,100.193,100.18,100.19,46654298.0
2005-11-21 06:24:00,100.19,100.19,100.167,100.175,78504139.0
2005-11-21 06:25:00,100.175,100.185,100.172,100.18,12513151.0
2005-11-21 06:26:00,100.17,100.19,100.135,100.19,50112258.0
2005-11-21 06:27:00,100.19,100.19,100.177,100.19,119839053.0
2005-11-21 06:28:00,100.195,100.215,100.195,100.21,66666235.0
2005-11-21 06:29:00,100.22,100.235,100.216,100.235,80184913.0
2005-11-21 06:30:00,100.222,100.23,100.22,100.23,35276881.0
2005-11-21 06:31:00,100.23,100.235,100.185,100.235,150077568.0
2005-11-21 06:32:00,100.223,100.23,100.22,100.223,103504339.0
2005-11-21 06:33:00,100.22,100.24,100.22,100.235,67099778.0
2005-11-21 06:34:00,100.245,100.245,100.222,100.23,49500620.0
2005-11-21 06:35:00,100.222,100.238,100.221,100.238,46927994.0
2005-11-21 06:36:00,100.24,100.252,100.195,100.195,39582661.0
2005-11-21 06:37:00,100.24,100.245,100.222,100.245,215675056.0
2005-11-21 06:38:00,100.23,100.265,100.23,100.25,21140488.0
2005-11-21 06:39:00,100.245,100.251,100.225,100.225,100299262.0
2005-11-21 06:40:00,100.225,100.241,100.225,100.23,52657494.0
2005-11-21 06:41:00,100.235,100.235,100.225,100.23,119924248.0
2005-11-21 06:42:00,100.225,100.235,100.22,100.22,30662684.0
2005-11-21 06:43:00,100.222,100.233,100.222,100.225,65870668.0
2005-11-21 06:44:00,100.223,100.233,100.22,100.227,88440937.0
2005-11-21 06:45:00,100.223,100.235,100.22,100.23,50663788.0
2005-11-21 06:46:00,100.225,100.235,100.215,100.225,103885269.0
2005-11-21 06:47:00,100.225,100.24,100.222,100.24,43204554.0
2005-11-21 06:48:00,100.24,100.24,100.235,100.24,85585847.0
2005-11-21 06:49:00,100.23,100.248,100.22,100.235,188307215.0
2005-11-21 06:50:00,100.24,100.25,100.218,100.218,91223785.0
2005-11-21 06:51:00,100.23,100.243,100.23,100.23,86955072.0
2005-11-21 06:52:00,100.23,100.25,100.223,100.225,96295715.0
2005-11-21 06:53:00,100.22,100.242,100.213,100.225,388148648.0
2005-11-21 06:54:00,100.23,100.235,100.223,100.23,225351712.0
2005-11-21 06:55:00,100.225,100.235,100.215,100.225,52009146.0
2005-11-21 06:56:00,100.225,100.24,100.225,100.24,44832773.0
2005-11-21 06:57:00,100.245,100.26,100.245,100.253,20779624.0
2005-11-21 06:58:00,100.25,100.25,100.205,100.24,30771842.0
2005-11-21 06:59:00,100.243,100.264,100.243,100.253,115661767.0
2005-11-21 07:00:00,100.25,100.275,100.25,100.255,24137199.0
2005-11-21 07:01:00,100.265,100.275,100.265,100.275,12733873.0
2005-11-21 07:02:00,100.26,100.28,100.26,100.28,13552106.0
2005-11-21 07:03:00,100.275,100.285,100.275,100.285,125531781.0
2005-11-21 07:04:00,100.275,100.275,100.26,100.26,106251812.0
2005-11-21 07:05:00,100.262,100.265,100.243,100.243,33199545.0
2005-11-21 07:06:00,100.245,100.263,100.245,100.26,145789748.0
2005-11-21 07:07:00,100.27,100.27,100.258,100.26,196255809.0
2005-11-21 07:08:00,100.252,100.265,100.245,100.265,85014230.0
2005-11-21 07:09:00,100.25,100.261,100.233,100.233,133792835.0
2005-11-21 07:10:00,100.24,100.24,100.235,100.238,96263565.0
2005-11-21 07:11:00,100.233,100.234,100.23,100.233,129404813.0
2005-11-21 07:12:00,100.23,100.23,100.215,100.215,147565485.0
2005-11-21 07:13:00,100.23,100.23,100.22,100.22,68056692.0
2005-11-21 07:14:00,100.222,100.245,100.22,100.22,102606115.0
2005-11-21 07:15:00,100.22,100.24,100.22,100.24,173156514.0
2005-11-21 07:16:00,100.23,100.24,100.219,100.22,144998975.0
2005-11-21 07:17:00,100.218,100.242,100.218,100.223,27055998.0
2005-11-21 07:18:00,100.23,100.233,100.22,100.22,110501694.0
2005-11-21 07:19:00,100.215,100.23,100.215,100.23,54444748.0
2005-11-21 07:20:00,100.235,100.235,100.22,100.225,71064372.0
2005-11-21 07:21:00,100.235,100.235,100.223,100.235,61310132.0
2005-11-21 07:22:00,100.225,100.235,100.22,100.23,29724219.0
2005-11-21 07:23:00,100.225,100.23,100.215,100.223,160359684.0
2005-11-21 07:24:00,100.22,100.23,100.22,100.22,40719977.0
2005-11-21 07:25:00,100.225,100.23,100.185,100.22,288593348.0
2005-11-21 07:26:00,100.23,100.23,100.217,100.22,130873671.0
2005-11-21 07:27:00,100.22,100.238,100.217,100.225,76750159.0
2005-11-21 07:28:00,100.22,100.235,100.217,100.217,809538776.0
2005-11-21 07:29:00,100.223,100.231,100.221,100.225,47831005.0
2005-11-21 07:30:00,100.22,100.225,100.21,100.21,69238220.0
2005-11-21 07:31:00,100.22,100.244,100.215,100.215,30052425.0
2005-11-21 07:32:00,100.225,100.235,100.22,100.22,188894052.0
2005-11-21 07:33:00,100.225,100.23,100.215,100.215,38300107.0
2005-11-21 07:34:00,100.225,100.23,100.22,100.23,29623613.0
2005-11-21 07:35:00,100.22,100.235,100.22,100.227,380898746.0
2005-11-21 07:36:00,100.223,100.235,100.222,100.235,30728202.0
2005-11-21 07:37:00,100.225,100.253,100.225,100.24,174134042.0
2005-11-21 07:38:00,100.255,100.255,100.205,100.25,63667681.0
2005-11-21 07:39:00,100.24,100.25,100.235,100.243,81725534.0
2005-11-21 07:40:00,100.245,100.272,100.213,100.27,11791248.0
2005-11-21 07:41:00,100.262,100.27,100.26,100.26,25644104.0
2005-11-21 07:42:00,100.265,100.27,100.255,100.27,38004611.0
2005-11-21 07:43:00,100.265,100.27,100.26,100.27,33218088.0
2005-11-21 07:44:00,100.265,100.27,100.26,100.26,60795205.0
2005-11-21 07:45:00,100.27,100.275,100.255,100.275,481432584.0
2005-11-21 07:46:00,100.267,100.267,100.225,100.26,30193031.0
2005-11-21 07:47:00,100.265,100.265,100.245,100.247,170880230.0
2005-11-21 07:48:00,100.25,100.28,100.25,100.26,51644082.0
2005-11-21 07:49:00,100.26,100.28,100.25,100.26,131826238.0
2005-11-21 07:50:00,100.27,100.275,100.22,100.24,20181733.0
2005-11-21 07:51:00,100.235,100.252,100.235,100.25,86488609.0
2005-11-21 07:52:00,100.245,100.248,100.229,100.235,52730329.0
2005-11-21 07:53:00,100.235,100.25,100.232,100.25,131237937.0
2005-11-21 07:54:00,100.255,100.268,100.253,100.253,44675696.0
2005-11-21 07:55:00,100.255,100.255,100.225,100.233,90630944.0
2005-11-21 07:56:00,100.24,100.24,100.221,100.223,579765694.0
2005-11-21 07:57:00,100.23,100.23,100.22,100.22,63766563.0
2005-11-21 07:58:00,100.23,100.243,100.23,100.23,5864376.0
2005-11-21 07:59:00,100.232,100.245,100.228,100.235,72402761.0
2005-11-21 08:00:00,100.245,100.261,100.245,100.26,50483561.0
2005-11-21 08:01:00,100.255,100.265,100.248,100.25,49926397.0
2005-11-21 08:02:00,100.245,100.25,100.235,100.24,104988874.0
2005-11-21 08:03:00,100.25,100.25,100.24,100.247,84088079.0
2005-11-21 08:04:00,100.25,100.25,100.237,100.237,7498548.0
2005-11-21 08:05:00,100.242,100.255,100.235,100.245,233429022.0
2005-11-21 08:06:00,100.25,100.255,100.245,100.245,88668781.0
2005-11-21 08:07:00,100.25,100.27,100.25,100.255,49557510.0
2005-11-21 08:08:00,100.253,100.27,100.245,100.245,118451413.0
2005-11-21 08:09:00,100.26,100.285,100.26,100.285,10613219.0
2005-11-21 08:10:00,100.295,100.295,100.264,100.27,11653454.0
2005-11-21 08:11:00,100.275,100.305,100.24,100.305,15933601.0
2005-11-21 08:12:00,100.305,100.305,100.267,100.267,196995131.0
2005-11-21 08:13:00,100.268,100.299,100.268,100.275,136437422.0
2005-11-21 08:14:00,100.27,100.28,100.27,100.28,106863551.0
2005-11-21 08:15:00,100.272,100.285,100.272,100.28,53894775.0
2005-11-21 08:16:00,100.272,100.285,100.27,100.28,75939312.0
2005-11-21 08:17:00,100.28,100.33,100.272,100.308,58739216.0
2005-11-21 08:18:00,100.32,100.324,100.31,100.323,109109980.0
2005-11-21 08:19:00,100.325,100.325,100.299,100.3,261473461.0
2005-11-21 08:20:00,100.313,100.313,100.3,100.305,113068721.0
2005-11-21 08:21:00,100.31,100.31,100.261,100.3,200403487.0
2005-11-21 08:22:00,100.295,100.31,100.295,100.3,126337313.0
2005-11-21 08:23:00,100.305,100.316,100.251,100.28,145308881.0
2005-11-21 08:24:00,100.295,100.295,100.268,100.28,66426177.0
2005-11-21 08:25:00,100.28,100.28,100.258,100.26,118157430.0
2005-11-21 08:26:00,100.253,100.279,100.253,100.255,90609964.0
2005-11-21 08:27:00,100.27,100.28,100.26,100.265,64690333.0
2005-11-21 08:28:00,100.26,100.275,100.253,100.275,129106474.0
2005-11-21 08:29:00,100.275,100.275,100.25,100.255,52877742.0
2005-11-21 08:30:00,100.255,100.268,100.255,100.26,118868488.0
2005-11-21 08:31:00,100.26,100.263,100.239,100.255,57965232.0
2005-11-21 08:32:00,100.255,100.275,100.237,100.24,559177414.0
2005-11-21 08:33:00,100.245,100.25,100.24,100.24,27455332.0
2005-11-21 08:34:00,100.243,100.25,100.235,100.243,38650392.0
2005-11-21 08:35:00,100.25,100.25,100.233,100.238,105234939.0
2005-11-21 08:36:00,100.235,100.242,100.235,100.235,92225087.0
2005-11-21 08:37:00,100.23,100.255,100.229,100.235,15881796.0
2005-11-21 08:38:00,100.223,100.235,100.222,100.235,89802046.0
2005-11-21 08:39:00,100.23,100.237,100.227,100.237,72932316.0
2005-11-21 08:40:00,100.24,100.26,100.24,100.243,175775597.0
2005-11-21 08:41:00,100.25,100.25,100.21,100.21,148066955.0
2005-11-21 08:42:00,100.215,100.222,100.214,100.22,119457963.0
2005-11-21 08:43:00,100.215,100.23,100.213,100.225,196630972.0
2005-11-21 08:44:00,100.215,100.233,100.215,100.225,160336713.0
2005-11-21 08:45:00,100.23,100.235,100.215,100.22,106420216.0
2005-11-21 08:46:00,100.235,100.242,100.231,100.24,4349159.0
2005-11-21 08:47:00,100.24,100.24,100.22,100.22,282025285.0
2005-11-21 08:48:00,100.228,100.235,100.185,100.23,220392294.0
2005-11-21 08:49:00,100.22,100.225,100.203,100.203,103744049.0
2005-11-21 08:50:00,100.207,100.21,100.197,100.21,36008776.0
2005-11-21 08:51:00,100.203,100.21,100.202,100.205,85289566.0
2005-11-21 08:52:00,100.205,100.215,100.2,100.2,457790504.0
2005-11-21 08:53:00,100.21,100.23,100.207,100.23,52163087.0
2005-11-21 08:54:00,100.215,100.235,100.2,100.2,110562367.0
2005-11-21 08:55:00,100.208,100.208,100.193,100.198,106721390.0
2005-11-21 08:56:00,100.193,100.21,100.191,100.195,102262254.0
2005-11-21 08:57:00,100.185,100.195,100.183,100.187,22148582.0
2005-11-21 08:58:00,100.18,100.195,100.18,100.182,24854821.0
2005-11-21 08:59:00,100.19,100.19,100.178,100.185,52510654.0
2005-11-21 09:00:00,100.18,100.2,100.18,100.185,134043181.0
2005-11-21 09:01:00,100.18,100.201,100.163,100.172,61933425.0
2005-11-21 09:02:00,100.173,100.184,100.165,100.165,11694782.0
2005-11-21 09:03:00,100.175,100.18,100.166,100.17,27966125.0
2005-11-21 09:04:00,100.17,100.183,100.165,100.18,24208567.0
2005-11-21 09:05:00,100.17,100.19,100.17,100.19,50126230.0
2005-11-21 09:06:00,100.18,100.205,100.177,100.195,98895704.0
2005-11-21 09:07:00,100.2,100.215,100.2,100.203,35324271.0
2005-11-21 09:08:00,100.203,100.214,100.195,100.195,150183090.0
2005-11-21 09:09:00,100.2,100.213,100.194,100.213,29812244.0
2005-11-21 09:10:00,100.215,100.215,100.19,100.19,24118341.0
2005-11-21 09:11:00,100.195,100.2,100.19,100.195,187677150.0
2005-11-21 09:12:00,100.195,100.208,100.188,100.208,151848275.0
2005-11-21 09:13:00,100.203,100.225,100.2,100.2,18667611.0
2005-11-21 09:14:00,100.195,100.21,100.195,100.21,48542643.0
2005-11-21 09:15:00,100.21,100.221,100.21,100.215,107957419.0
2005-11-21 09:16:00,100.22,100.24,100.215,100.215,61673752.0
2005-11-21 09:17:00,100.175,100.255,100.175,100.255,85605884.0
2005-11-21 09:18:00,100.245,100.249,100.239,100.24,61425135.0
2005-11-21 09:19:00,100.255,100.26,100.195,100.195,379815418.0
2005-11-21 09:20:00,100.237,100.252,100.236,100.243,24097286.0
2005-11-21 09:21:00,100.225,100.245,100.225,100.245,120491715.0
2005-11-21 09:22:00,100.235,100.236,100.195,100.235,123175248.0
2005-11-21 09:23:00,100.227,100.25,100.22,100.23,92279514.0
2005-11-21 09:24:00,100.225,100.255,100.203,100.25,70704756.0
2005-11-21 09:25:00,100.24,100.27,100.195,100.27,383265607.0
2005-11-21 09:26:00,100.275,100.275,100.21,100.21,27584595.0
2005-11-21 09:27:00,100.215,100.235,100.205,100.235,78698748.0
2005-11-21 09:28:00,100.23,100.23,100.203,100.223,62466545.0
2005-11-21 09:29:00,100.225,100.225,100.195,100.215,77217316.0
2005-11-21 09:30:00,100.22,100.22,100.205,100.205,110435471.0
2005-11-21 09:31:00,100.213,100.225,100.205,100.213,123613697.0
2005-11-21 09:32:00,100.215,100.225,100.21,100.22,23890538.0
2005-11-21 09:33:00,100.225,100.225,100.201,100.215,168097363.0
2005-11-21 09:34:00,100.22,100.243,100.22,100.233,18028172.0
2005-11-21 09:35:00,100.24,100.245,100.223,100.223,96149461.0
2005-11-21 09:36:00,100.22,100.235,100.165,100.217,171088076.0
2005-11-21 09:37:00,100.225,100.23,100.215,100.23,90263553.0
2005-11-21 09:38:00,100.223,100.223,100.2,100.21,22636069.0
2005-11-21 09:39:00,100.217,100.217,100.2,100.2,162889404.0
2005-11-21 09:40:00,100.2,100.21,100.197,100.21,19538985.0
2005-11-21 09:41:00,100.21,100.215,100.2,100.205,20769979.0
2005-11-21 09:42:00,100.215,100.215,100.19,100.21,90218102.0
2005-11-21 09:43:00,100.195,100.204,100.19,100.19,76845252.0
2005-11-21 09:44:00,100.2,100.2,100.184,100.2,124204096.0
2005-11-21 09:45:00,100.195,100.21,100.18,100.21,76097854.0
2005-11-21 09:46:00,100.215,100.235,100.215,100.235,56897964.0
2005-11-21 09:47:00,100.24,100.24,100.215,100.22,138350766.0
2005-11-21 09:48:00,100.212,100.225,100.21,100.213,420746155.0
2005-11-21 09:49:00,100.22,100.23,100.215,100.22,54674148.0
2005-11-21 09:50:00,100.215,100.235,100.215,100.235,91178798.0
2005-11-21 09:51:00,100.23,100.23,100.228,100.23,104222053.0
2005-11-21 09:52:00,100.228,100.228,100.218,100.218,79247922.0
2005-11-21 09:53:00,100.225,100.27,100.225,100.27,43197640.0
2005-11-21 09:54:00,100.255,100.255,100.202,100.225,195458068.0
2005-11-21 09:55:00,100.22,100.22,100.193,100.193,21629302.0
2005-11-21 09:56:00,100.19,100.2,100.185,100.2,160620812.0
2005-11-21 09:57:00,100.205,100.205,100.19,100.205,46356048.0
2005-11-21 09:58:00,100.195,100.212,100.195,100.208,118197507.0
2005-11-21 09:59:00,100.202,100.235,100.2,100.2,14072620.0
2005-11-21 10:00:00,100.205,100.22,100.197,100.215,129792433.0
2005-11-21 10:01:00,100.2,100.25,100.2,100.25,63371023.0
2005-11-21 10:02:00,100.245,100.259,100.245,100.25,152272195.0
2005-11-21 10:03:00,100.255,100.26,100.252,100.255,84168718.0
2005-11-21 10:04:00,100.255,100.26,100.25,100.25,201661185.0
2005-11-21 10:05:00,100.26,100.26,100.248,100.25,152928266.0
2005-11-21 10:06:00,100.257,100.308,100.257,100.3,69839999.0
2005-11-21 10:07:00,100.3,100.345,100.3,100.33,157391203.0
2005-11-21 10:08:00,100.32,100.35,100.32,100.35,126631393.0
2005-11-21 10:09:00,100.35,100.352,100.334,100.335,15925905.0
2005-11-21 10:10:00,100.335,100.335,100.307,100.307,106135446.0
2005-11-21 10:11:00,100.305,100.326,100.305,100.305,87094773.0
2005-11-21 10:12:00,100.313,100.313,100.3,100.305,49414342.0
2005-11-21 10:13:00,100.313,100.315,100.309,100.315,21914801.0
2005-11-21 10:14:00,100.315,100.315,100.278,100.278,126415991.0
2005-11-21 10:15:00,100.275,100.282,100.263,100.263,71815817.0
2005-11-21 10:16:00,100.27,100.27,100.24,100.24,55144243.0
2005-11-21 10:17:00,100.23,100.263,100.23,100.242,137416141.0
2005-11-21 10:18:00,100.243,100.283,100.243,100.265,103818958.0
2005-11-21 10:19:00,100.27,100.283,100.265,100.275,258209143.0
2005-11-21 10:20:00,100.255,100.267,100.255,100.265,27298108.0
2005-11-21 10:21:00,100.263,100.266,100.253,100.265,107207214.0
2005-11-21 10:22:00,100.267,100.267,100.175,100.18,214248441.0
2005-11-21 10:23:00,100.193,100.193,100.17,100.185,255604475.0
2005-11-21 10:24:00,100.185,100.185,100.135,100.18,14471446.0
2005-11-21 10:25:00,100.185,100.185,100.145,100.17,22809858.0
2005-11-21 10:26:00,100.16,100.17,100.15,100.15,139959345.0
2005-11-21 10:27:00,100.115,100.173,100.115,100.165,41354406.0
2005-11-21 10:28:00,100.185,100.205,100.16,100.17,89899170.0
2005-11-21 10:29:00,100.165,100.185,100.153,100.153,58248158.0
2005-11-21 10:30:00,100.155,100.172,100.138,100.138,34447771.0
2005-11-21 10:31:00,100.15,100.16,100.103,100.16,499418714.0
2005-11-21 10:32:00,100.16,100.18,100.16,100.18,108225433.0
2005-11-21 10:33:00,100.19,100.19,100.152,100.152,49468976.0
2005-11-21 10:34:00,100.16,100.16,100.119,100.12,61482689.0
2005-11-21 10:35:00,100.13,100.13,100.117,100.12,149489960.0
2005-11-21 10:36:00,100.115,100.129,100.1,100.105,69942624.0
2005-11-21 10:37:00,100.108,100.108,100.06,100.095,127322090.0
2005-11-21 10:38:00,100.1,100.125,100.09,100.095,103163249.0
2005-11-21 10:39:00,100.08,100.115,100.08,100.095,23697198.0
2005-11-21 10:40:00,100.085,100.085,100.02,100.04,121063377.0
2005-11-21 10:41:00,100.032,100.05,100.0,100.035,75625793.0
2005-11-21 10:42:00,100.04,100.045,100.033,100.045,25044221.0
2005-11-21 10:43:00,100.033,100.06,100.01,100.06,117240278.0
2005-11-21 10:44:00,100.055,100.09,100.055,100.085,80823157.0
2005-11-21 10:45:00,100.075,100.075,100.05,100.065,103841982.0
2005-11-21 10:46:00,100.062,100.07,100.057,100.057,107933692.0
2005-11-21 10:47:00,100.065,100.075,100.06,100.063,390408695.0
2005-11-21 10:48:00,100.065,100.075,100.065,100.075,24368771.0
2005-11-21 10:49:00,100.07,100.1,100.07,100.1,11500997.0
2005-11-21 10:50:00,100.095,100.12,100.095,100.12,48754520.0
2005-11-21 10:51:00,100.12,100.135,100.103,100.103,118282585.0
2005-11-21 10:52:00,100.1,100.125,100.099,100.1,91619792.0
2005-11-21 10:53:00,100.1,100.115,100.097,100.1,153399670.0
2005-11-21 10:54:00,100.1,100.102,100.08,100.1,67726743.0
2005-11-21 10:55:00,100.1,100.105,100.095,100.095,15610190.0
2005-11-21 10:56:00,100.092,100.104,100.084,100.09,163823385.0
2005-11-21 10:57:00,100.08,100.095,100.08,100.082,62606532.0
2005-11-21 10:58:00,100.09,100.09,100.055,100.055,29732369.0
2005-11-21 10:59:00,100.065,100.09,100.065,100.09,74600720.0
2005-11-21 11:00:00,100.082,100.082,100.06,100.06,69137964.0
2005-11-21 11:01:00,100.06,100.065,100.042,100.042,16845779.0
2005-11-21 11:02:00,100.045,100.06,99.995,100.03,55305244.0
2005-11-21 11:03:00,100.035,100.04,100.025,100.04,146913643.0
2005-11-21 11:04:00,100.03,100.058,100.03,100.055,62718724.0
2005-11-21 11:05:00,100.05,100.065,100.005,100.005,49439209.0
2005-11-21 11:06:00,100.01,100.01,99.937,99.985,93328817.0
2005-11-21 11:07:00,99.985,99.995,99.955,99.99,33215870.0
2005-11-21 11:08:00,100.0,100.0,99.982,99.985,53350278.0
2005-11-21 11:09:00,99.983,100.0,99.965,100.0,107397653.0
2005-11-21 11:10:00,99.995,100.025,99.99,100.0,22715485.0
2005-11-21 11:11:00,99.995,100.017,99.995,100.005,88408796.0
2005-11-21 11:12:00,100.0,100.012,99.99,100.005,142623570.0
2005-11-21 11:13:00,100.01,100.03,100.005,100.03,23031491.0
2005-11-21 11:14:00,100.02,100.036,100.015,100.015,116541888.0
2005-11-21 11:15:00,100.023,100.04,100.023,100.04,44182787.0
2005-11-21 11:16:00,100.045,100.045,99.888,99.888,90622304.0
2005-11-21 11:17:00,99.885,99.894,99.885,99.893,310768659.0
2005-11-21 11:18:00,99.9,99.965,99.9,99.94,12087423.0
2005-11-21 11:19:00,99.94,99.94,99.88,99.895,344346294.0
2005-11-21 11:20:00,99.885,99.89,99.865,99.89,382429944.0
2005-11-21 11:21:00,99.9,99.915,99.875,99.915,255161088.0
2005-11-21 11:22:00,99.915,99.915,99.885,99.885,188693797.0
2005-11-21 11:23:00,99.88,99.938,99.88,99.938,85924970.0
2005-11-21 11:24:00,99.935,99.94,99.924,99.94,105760649.0
2005-11-21 11:25:00,99.945,99.945,99.904,99.93,113265587.0
2005-11-21 11:26:00,99.93,99.93,99.917,99.93,182538084.0
2005-11-21 11:27:00,99.93,99.955,99.93,99.955,114808020.0
2005-11-21 11:28:00,99.963,99.98,99.963,99.975,287861825.0
2005-11-21 11:29:00,99.977,99.98,99.965,99.975,57558407.0
2005-11-21 11:30:00,99.98,100.0,99.98,99.98,145573890.0
2005-11-21 11:31:00,99.973,99.98,99.95,99.98,66584350.0
2005-11-21 11:32:00,99.973,99.996,99.965,99.993,20041221.0
2005-11-21 11:33:00,100.0,100.025,99.983,100.015,83041472.0
2005-11-21 11:34:00,100.025,100.025,99.998,100.013,68746358.0
2005-11-21 11:35:00,100.02,100.02,100.0,100.02,67914791.0
2005-11-21 11:36:00,100.01,100.043,100.01,100.043,101542261.0
2005-11-21 11:37:00,100.055,100.068,100.051,100.063,25088750.0
2005-11-21 11:38:00,100.065,100.066,100.053,100.065,249677109.0
2005-11-21 11:39:00,100.075,100.09,100.073,100.08,137136133.0
2005-11-21 11:40:00,100.08,100.08,100.04,100.07,109938923.0
2005-11-21 11:41:00,100.07,100.07,100.025,100.033,74121986.0
2005-11-21 11:42:00,100.04,100.04,100.018,100.03,65859880.0
2005-11-21 11:43:00,100.035,100.045,100.024,100.04,87883723.0
2005-11-21 11:44:00,100.04,100.065,100.035,100.065,104422049.0
2005-11-21 11:45:00,100.06,100.075,100.06,100.065,80864515.0
2005-11-21 11:46:00,100.065,100.09,100.065,100.065,94040451.0
2005-11-21 11:47:00,100.073,100.09,100.073,100.09,10345071.0
2005-11-21 11:48:00,100.088,100.095,100.075,100.075,183397513.0
2005-11-21 11:49:00,100.085,100.089,100.043,100.075,104529114.0
2005-11-21 11:50:00,100.075,100.075,100.025,100.05,523696213.0
2005-11-21 11:51:00,100.045,100.047,100.027,100.03,109114537.0
2005-11-21 11:52:00,100.04,100.04,100.01,100.012,37390198.0
2005-11-21 11:53:00,100.02,100.022,99.99,99.99,307503220.0
2005-11-21 11:54:00,99.988,99.995,99.96,99.96,37117360.0
2005-11-21 11:55:00,99.952,99.96,99.94,99.96,23211417.0
2005-11-21 11:56:00,99.965,99.965,99.91,99.92,15986542.0
2005-11-21 11:57:00,99.913,99.913,99.86,99.86,230906444.0
2005-11-21 11:58:00,99.86,99.885,99.852,99.885,60347188.0
2005-11-21 11:59:00,99.88,99.903,99.88,99.903,57416566.0
2005-11-21 12:00:00,99.905,99.93,99.902,99.93,67117474.0
2005-11-21 12:01:00,99.923,99.923,99.9,99.91,204989539.0
2005-11-21 12:02:00,99.905,99.922,99.897,99.897,305102124.0
2005-11-21 12:03:00,99.905,99.93,99.872,99.93,31887055.0
2005-11-21 12:04:00,99.917,99.935,99.917,99.92,42326605.0
2005-11-21 12:05:00,99.93,99.93,99.915,99.92,42597436.0
2005-11-21 12:06:00,99.923,99.951,99.923,99.95,127269584.0
2005-11-21 12:07:00,99.96,99.983,99.96,99.965,98035635.0
2005-11-21 12:08:00,99.957,99.99,99.957,99.99,81420682.0
2005-11-21 12:09:00,99.98,100.0,99.979,99.993,97756180.0
2005-11-21 12:10:00,100.0,100.0,99.98,99.99,126341014.0
2005-11-21 12:11:00,99.99,99.99,99.96,99.96,159789665.0
2005-11-21 12:12:00,99.96,99.96,99.95,99.96,74277017.0
2005-11-21 12:13:00,99.953,99.974,99.953,99.97,32672520.0
2005-11-21 12:14:00,99.96,99.993,99.96,99.993,291957331.0
2005-11-21 12:15:00,99.99,99.999,99.975,99.975,113732908.0
2005-11-21 12:16:00,99.995,99.998,99.975,99.975,36900096.0
2005-11-21 12:17:00,99.973,99.98,99.97,99.975,43449085.0
2005-11-21 12:18:00,99.965,99.997,99.965,99.98,87962852.0
2005-11-21 12:19:00,99.99,99.99,99.965,99.97,138889447.0
2005-11-21 12:20:00,99.963,99.994,99.936,99.97,112083243.0
2005-11-21 12:21:00,99.975,99.99,99.972,99.99,72817641.0
2005-11-21 12:22:00,99.995,99.995,99.964,99.965,175150099.0
2005-11-21 12:23:00,99.97,99.99,99.97,99.982,40694594.0
2005-11-21 12:24:00,99.99,100.025,99.987,99.995,126890516.0
2005-11-21 12:25:00,100.0,100.01,99.985,99.99,224390436.0
2005-11-21 12:26:00,100.0,100.005,99.99,100.0,389857521.0
2005-11-21 12:27:00,99.993,100.02,99.99,100.02,16884824.0
2005-11-21 12:28:00,100.01,100.02,100.005,100.02,85154325.0
2005-11-21 12:29:00,100.025,100.036,100.022,100.03,137636618.0
2005-11-21 12:30:00,100.035,100.075,100.035,100.04,170184218.0
2005-11-21 12:31:00,100.045,100.051,100.038,100.04,50455672.0
2005-11-21 12:32:00,100.035,100.04,100.035,100.04,48652011.0
2005-11-21 12:33:00,100.03,100.045,100.027,100.045,48918136.0
2005-11-21 12:34:00,100.043,100.045,100.03,100.03,7843821.0
2005-11-21 12:35:00,100.025,100.055,100.025,100.032,94022927.0
2005-11-21 12:36:00,100.035,100.06,100.032,100.06,138263826.0
2005-11-21 12:37:00,100.05,100.073,100.05,100.06,45252787.0
2005-11-21 12:38:00,100.065,100.07,100.045,100.05,57514765.0
2005-11-21 12:39:00,100.045,100.061,100.043,100.043,189212970.0
2005-11-21 12:40:00,100.05,100.061,100.049,100.05,385188980.0
2005-11-21 12:41:00,100.055,100.055,100.015,100.015,137403814.0
2005-11-21 12:42:00,100.0,100.038,100.0,100.02,124098638.0
2005-11-21 12:43:00,100.028,100.039,100.028,100.03,605307098.0
2005-11-21 12:44:00,100.035,100.035,100.0,100.02,120763096.0
2005-11-21 12:45:00,100.01,100.028,100.006,100.01,644376346.0
2005-11-21 12:46:00,100.005,100.015,100.0,100.01,69563399.0
2005-11-21 12:47:00,100.01,100.02,100.005,100.01,273799247.0
2005-11-21 12:48:00,100.013,100.023,100.01,100.01,478500008.0
2005-11-21 12:49:00,100.017,100.045,100.013,100.045,75024024.0
2005-11-21 12:50:00,100.035,100.064,100.035,100.055,118419179.0
2005-11-21 12:51:00,100.055,100.075,100.05,100.053,14367703.0
2005-11-21 12:52:00,100.055,100.07,100.053,100.07,71629102.0
2005-11-21 12:53:00,100.065,100.09,100.065,100.075,22798723.0
2005-11-21 12:54:00,100.073,100.073,100.043,100.043,34089154.0
2005-11-21 12:55:00,100.05,100.05,100.04,100.045,20113039.0
2005-11-21 12:56:00,100.04,100.055,100.04,100.055,282239800.0
2005-11-21 12:57:00,100.053,100.06,100.025,100.025,87927048.0
2005-11-21 12:58:00,100.043,100.043,99.975,99.995,82381319.0
2005-11-21 12:59:00,99.995,100.01,99.985,100.01,166907634.0
2005-11-21 13:00:00,100.01,100.055,100.008,100.015,72179097.0
2005-11-21 13:01:00,100.015,100.025,99.99,100.025,205798510.0
2005-11-21 13:02:00,100.01,100.02,100.0,100.015,84906012.0
2005-11-21 13:03:00,100.013,100.018,99.99,100.005,42416518.0
2005-11-21 13:04:00,100.01,100.03,100.01,100.03,64351040.0
2005-11-21 13:05:00,100.02,100.03,100.0,100.0,122893462.0
2005-11-21 13:06:00,100.005,100.035,100.005,100.035,31063990.0
2005-11-21 13:07:00,100.028,100.028,99.995,100.003,162508591.0
2005-11-21 13:08:00,100.0,100.015,100.0,100.01,320018036.0
2005-11-21 13:09:00,100.015,100.023,99.975,100.015,15185072.0
2005-11-21 13:10:00,100.023,100.023,99.999,100.01,51044519.0
2005-11-21 13:11:00,100.003,100.02,99.99,99.993,56693092.0
2005-11-21 13:12:00,99.992,99.999,99.99,99.99,60185034.0
2005-11-21 13:13:00,99.977,99.995,99.97,99.995,172886206.0
2005-11-21 13:14:00,100.0,100.003,99.992,100.0,73895033.0
2005-11-21 13:15:00,100.0,100.015,99.995,100.015,40659183.0
2005-11-21 13:16:00,100.025,100.025,100.003,100.01,23897028.0
2005-11-21 13:17:00,100.018,100.018,100.007,100.008,135155444.0
2005-11-21 13:18:00,100.0,100.03,100.0,100.015,100617619.0
2005-11-21 13:19:00,100.02,100.04,100.015,100.04,151277238.0
2005-11-21 13:20:00,100.035,100.045,100.025,100.04,37118755.0
2005-11-21 13:21:00,100.04,100.048,100.04,100.045,3393617.0
2005-11-21 13:22:00,100.05,100.05,100.034,100.035,18973660.0
2005-11-21 13:23:00,100.045,100.045,100.03,100.045,72989019.0
2005-11-21 13:24:00,100.04,100.04,100.025,100.035,912409561.0
2005-11-21 13:25:00,100.035,100.05,100.035,100.05,33227637.0
2005-11-21 13:26:00,100.04,100.05,100.04,100.043,40647649.0
2005-11-21 13:27:00,100.05,100.06,100.03,100.045,38830000.0
2005-11-21 13:28:00,100.045,100.06,100.043,100.05,269043734.0
2005-11-21 13:29:00,100.05,100.05,100.032,100.04,21198941.0
2005-11-21 13:30:00,100.03,100.035,100.015,100.035,46063656.0
2005-11-21 13:31:00,100.035,100.035,100.015,100.02,17105478.0
2005-11-21 13:32:00,100.02,100.02,100.003,100.003,138892442.0
2005-11-21 13:33:00,100.005,100.015,100.0,100.003,36190478.0
2005-11-21 13:34:00,100.01,100.055,100.01,100.045,92860962.0
2005-11-21 13:35:00,100.04,100.048,100.027,100.035,301523538.0
2005-11-21 13:36:00,100.03,100.03,100.01,100.01,13691280.0
2005-11-21 13:37:00,100.017,100.025,100.015,100.02,70691503.0
2005-11-21 13:38:00,100.02,100.045,100.02,100.025,35786943.0
2005-11-21 13:39:00,100.027,100.03,100.02,100.025,39806447.0
2005-11-21 13:40:00,100.035,100.049,100.031,100.033,167911040.0
2005-11-21 13:41:00,100.04,100.065,100.033,100.065,154754404.0
2005-11-21 13:42:00,100.055,100.075,100.055,100.06,5864057.0
2005-11-21 13:43:00,100.055,100.073,100.055,100.072,23832141.0
2005-11-21 13:44:00,100.08,100.091,100.078,100.09,38982981.0
2005-11-21 13:45:00,100.083,100.09,100.067,100.067,31862680.0
2005-11-21 13:46:00,100.07,100.075,100.055,100.075,78173645.0
2005-11-21 13:47:00,100.075,100.075,100.065,100.075,38007844.0
2005-11-21 13:48:00,100.08,100.093,100.075,100.093,22656555.0
2005-11-21 13:49:00,100.087,100.087,100.073,100.085,144524392.0
2005-11-21 13:50:00,100.085,100.105,100.083,100.105,3727382.0
2005-11-21 13:51:00,100.1,100.1,100.083,100.085,34701750.0
2005-11-21 13:52:00,100.083,100.083,100.07,100.07,51950599.0
2005-11-21 13:53:00,100.075,100.075,100.06,100.06,39701120.0
2005-11-21 13:54:00,100.07,100.083,100.035,100.06,241735685.0
2005-11-21 13:55:00,100.065,100.069,100.058,100.065,161880725.0
2005-11-21 13:56:00,100.075,100.087,100.074,100.075,38124116.0
2005-11-21 13:57:00,100.08,100.085,100.075,100.078,91989930.0
2005-11-21 13:58:00,100.077,100.095,100.077,100.077,115486656.0
2005-11-21 13:59:00,100.08,100.08,100.035,100.042,59589518.0
2005-11-21 14:00:00,100.05,100.06,100.03,100.06,42108366.0
2005-11-21 14:01:00,100.055,100.065,100.045,100.048,452677710.0
2005-11-21 14:02:00,100.05,100.054,100.035,100.035,97353592.0
2005-11-21 14:03:00,100.03,100.05,100.025,100.05,942154682.0
2005-11-21 14:04:00,100.04,100.048,100.033,100.048,92641870.0
2005-11-21 14:05:00,100.055,100.055,100.028,100.05,42637356.0
2005-11-21 14:06:00,100.045,100.052,100.025,100.025,47870087.0
2005-11-21 14:07:00,100.022,100.04,100.021,100.035,515939508.0
2005-11-21 14:08:00,100.03,100.03,100.016,100.017,85532543.0
2005-11-21 14:09:00,100.02,100.04,100.02,100.02,37213265.0
2005-11-21 14:10:00,100.015,100.015,99.96,99.96,127532928.0
2005-11-21 14:11:00,99.955,99.975,99.955,99.965,106993960.0
2005-11-21 14:12:00,99.95,99.991,99.945,99.945,116129323.0
2005-11-21 14:13:00,99.955,99.963,99.937,99.95,145080270.0
2005-11-21 14:14:00,99.955,99.965,99.95,99.952,65897006.0
2005-11-21 14:15:00,99.955,99.955,99.935,99.935,21842070.0
2005-11-21 14:16:00,99.925,99.947,99.905,99.905,81017683.0
2005-11-21 14:17:00,99.9,99.933,99.9,99.91,62674209.0
2005-11-21 14:18:00,99.898,99.898,99.87,99.87,78217824.0
2005-11-21 14:19:00,99.862,99.9,99.862,99.892,61841096.0
2005-11-21 14:20:00,99.895,99.921,99.895,99.915,53382941.0
2005-11-21 14:21:00,99.925,99.96,99.905,99.905,100867396.0
2005-11-21 14:22:00,99.903,99.91,99.89,99.91,54615549.0
2005-11-21 14:23:00,99.902,99.925,99.902,99.925,71737668.0
2005-11-21 14:24:00,99.935,99.935,99.923,99.93,115952414.0
2005-11-21 14:25:00,99.923,99.928,99.91,99.923,118103245.0
2005-11-21 14:26:00,99.925,99.935,99.909,99.935,51139955.0
2005-11-21 14:27:00,99.925,99.959,99.925,99.94,110501514.0
2005-11-21 14:28:00,99.95,99.95,99.928,99.935,17635010.0
2005-11-21 14:29:00,99.935,99.953,99.935,99.95,36399352.0
2005-11-21 14:30:00,99.942,99.975,99.935,99.97,131409127.0
2005-11-21 14:31:00,99.97,99.985,99.958,99.965,97749519.0
2005-11-21 14:32:00,99.96,99.975,99.96,99.975,114089837.0
2005-11-21 14:33:00,99.97,99.973,99.95,99.96,36608522.0
2005-11-21 14:34:00,99.95,99.95,99.91,99.94,72296263.0
2005-11-21 14:35:00,99.955,99.96,99.938,99.945,73884646.0
2005-11-21 14:36:00,99.955,99.961,99.94,99.955,81495506.0
2005-11-21 14:37:00,99.945,99.97,99.945,99.95,304190118.0
2005-11-21 14:38:00,99.943,99.953,99.94,99.942,104829635.0
2005-11-21 14:39:00,99.945,99.968,99.941,99.955,37637987.0
2005-11-21 14:40:00,99.947,99.948,99.91,99.937,236786338.0
2005-11-21 14:41:00,99.94,99.95,99.93,99.95,73969348.0
2005-11-21 14:42:00,99.95,99.98,99.949,99.952,70773345.0
2005-11-21 14:43:00,99.953,99.968,99.916,99.96,80771745.0
2005-11-21 14:44:00,99.96,99.975,99.943,99.975,19778629.0
2005-11-21 14:45:00,99.975,99.98,99.935,99.935,82460723.0
2005-11-21 14:46:00,99.94,99.949,99.933,99.947,199926812.0
2005-11-21 14:47:00,99.943,99.952,99.932,99.952,228481438.0
2005-11-21 14:48:00,99.952,99.963,99.942,99.96,91550001.0
2005-11-21 14:49:00,99.973,99.98,99.963,99.963,91134272.0
2005-11-21 14:50:00,99.967,99.967,99.942,99.945,12889566.0
2005-11-21 14:51:00,99.948,99.97,99.945,99.945,18741128.0
2005-11-21 14:52:00,99.95,99.965,99.942,99.965,38057223.0
2005-11-21 14:53:00,99.96,99.96,99.94,99.94,31828737.0
2005-11-21 14:54:00,99.93,99.944,99.93,99.94,63726086.0
2005-11-21 14:55:00,99.933,99.939,99.905,99.905,28202550.0
2005-11-21 14:56:00,99.92,99.935,99.912,99.935,19144640.0
2005-11-21 14:57:00,99.935,99.945,99.915,99.915,58073347.0
2005-11-21 14:58:00,99.93,99.94,99.925,99.925,17725504.0
2005-11-21 14:59:00,99.93,99.93,99.91,99.91,35633043.0
2005-11-21 15:00:00,99.91,99.91,99.875,99.875,56352078.0
2005-11-21 15:01:00,99.885,99.911,99.885,99.9,384597969.0
2005-11-21 15:02:00,99.91,99.91,99.863,99.863,8451449.0
2005-11-21 15:03:00,99.847,99.872,99.847,99.872,93844682.0
2005-11-21 15:04:00,99.885,99.885,99.835,99.843,148680186.0
2005-11-21 15:05:00,99.843,99.862,99.843,99.85,210506964.0
2005-11-21 15:06:00,99.86,99.86,99.8,99.8,54695151.0
2005-11-21 15:07:00,99.81,99.825,99.79,99.79,94730413.0
2005-11-21 15:08:00,99.795,99.815,99.79,99.815,129970389.0
2005-11-21 15:09:00,99.81,99.827,99.804,99.81,117251345.0
2005-11-21 15:10:00,99.808,99.825,99.807,99.807,188800952.0
2005-11-21 15:11:00,99.805,99.823,99.797,99.818,39396403.0
2005-11-21 15:12:00,99.825,99.827,99.81,99.815,113483991.0
2005-11-21 15:13:00,99.805,99.818,99.805,99.815,424511942.0
2005-11-21 15:14:00,99.808,99.82,99.808,99.81,501185760.0
2005-11-21 15:15:00,99.825,99.825,99.797,99.805,35923001.0
2005-11-21 15:16:00,99.805,99.817,99.752,99.81,38838728.0
2005-11-21 15:17:00,99.802,99.813,99.802,99.813,26392985.0
2005-11-21 15:18:00,99.815,99.831,99.795,99.815,123073453.0
2005-11-21 15:19:00,99.812,99.9,99.812,99.9,7976077.0
2005-11-21 15:20:00,99.903,99.912,99.903,99.905,372067719.0
2005-11-21 15:21:00,99.915,99.935,99.915,99.915,118099421.0
2005-11-21 15:22:00,99.928,99.95,99.91,99.915,89296461.0
2005-11-21 15:23:00,99.918,99.96,99.895,99.94,220714553.0
2005-11-21 15:24:00,99.955,99.955,99.925,99.945,10110776.0
2005-11-21 15:25:00,99.935,99.953,99.925,99.953,168915355.0
2005-11-21 15:26:00,99.96,99.975,99.945,99.95,37945502.0
2005-11-21 15:27:00,99.955,99.958,99.948,99.95,43247559.0
2005-11-21 15:28:00,99.95,99.96,99.935,99.935,195694207.0
2005-11-21 15:29:00,99.94,99.951,99.895,99.895,105078486.0
2005-11-21 15:30:00,99.905,100.04,99.905,100.01,39232056.0
2005-11-21 15:31:00,100.015,100.015,99.995,100.01,271143983.0
2005-11-21 15:32:00,100.0,100.011,99.99,100.003,24335916.0
2005-11-21 15:33:00,100.01,100.018,99.995,100.018,836216615.0
2005-11-21 15:34:00,100.015,100.033,100.015,100.033,182515129.0
2005-11-21 15:35:00,100.035,100.037,100.015,100.033,82590321.0
2005-11-21 15:36:00,100.04,100.04,100.03,100.04,761617431.0
2005-11-21 15:37:00,100.035,100.035,100.02,100.02,49033257.0
2005-11-21 15:38:00,100.03,100.04,100.025,100.04,345990934.0
2005-11-21 15:39:00,100.04,100.067,100.04,100.05,19812833.0
2005-11-21 15:40:00,100.055,100.065,100.03,100.065,32738688.0
2005-11-21 15:41:00,100.06,100.06,100.015,100.04,53758400.0
2005-11-21 15:42:00,100.033,100.058,100.033,100.058,88185006.0
2005-11-21 15:43:00,100.057,100.065,100.04,100.065,54654565.0
2005-11-21 15:44:00,100.065,100.095,100.045,100.095,63148069.0
2005-11-21 15:45:00,100.095,100.165,100.08,100.145,186443077.0
2005-11-21 15:46:00,100.135,100.15,100.125,100.125,18068364.0
2005-11-21 15:47:00,100.115,100.15,100.115,100.133,19286281.0
2005-11-21 15:48:00,100.135,100.159,100.135,100.15,54775082.0
2005-11-21 15:49:00,100.145,100.15,100.125,100.15,34242097.0
2005-11-21 15:50:00,100.135,100.135,100.075,100.075,77676098.0
2005-11-21 15:51:00,100.083,100.115,100.083,100.115,84762402.0
2005-11-21 15:52:00,100.135,100.135,100.11,100.11,12324868.0
2005-11-21 15:53:00,100.095,100.113,100.095,100.113,91076530.0
2005-11-21 15:54:00,100.113,100.125,100.102,100.125,43027923.0
2005-11-21 15:55:00,100.12,100.185,100.12,100.185,16627683.0
2005-11-21 15:56:00,100.175,100.245,100.175,100.245,47250216.0
2005-11-21 15:57:00,100.248,100.248,100.205,100.235,56653013.0
2005-11-21 15:58:00,100.23,100.285,100.23,100.245,150053866.0
2005-11-21 15:59:00,100.24,100.27,100.215,100.215,83056743.0
2005-11-21 16:00:00,100.225,100.23,100.195,100.195,17021583.0
2005-11-21 16:01:00,100.19,100.228,100.18,100.213,90001876.0
2005-11-21 16:02:00,100.215,100.216,100.19,100.215,94962180.0
2005-11-21 16:03:00,100.205,100.275,100.205,100.252,78912871.0
2005-11-21 16:04:00,100.26,100.293,100.225,100.225,60643507.0
2005-11-21 16:05:00,100.265,100.265,100.225,100.225,183195479.0
2005-11-21 16:06:00,100.225,100.25,100.153,100.153,108393757.0
2005-11-21 16:07:00,100.16,100.195,100.16,100.19,36541402.0
2005-11-21 16:08:00,100.185,100.197,100.17,100.195,34564725.0
2005-11-21 16:09:00,100.19,100.19,100.175,100.175,185164552.0
2005-11-21 16:10:00,100.17,100.177,100.133,100.17,70021875.0
2005-11-21 16:11:00,100.16,100.196,100.16,100.17,100207512.0
2005-11-21 16:12:00,100.18,100.18,100.135,100.135,25884375.0
2005-11-21 16:13:00,100.138,100.16,100.127,100.135,125387431.0
2005-11-21 16:14:00,100.145,100.175,100.12,100.15,76654299.0
2005-11-21 16:15:00,100.16,100.235,100.16,100.21,12829743.0
2005-11-21 16:16:00,100.225,100.25,100.185,100.235,71725021.0
2005-11-21 16:17:00,100.238,100.24,100.215,100.23,102740673.0
2005-11-21 16:18:00,100.233,100.245,100.185,100.185,161895123.0
2005-11-21 16:19:00,100.19,100.19,100.177,100.19,81519615.0
2005-11-21 16:20:00,100.188,100.215,100.188,100.215,85951947.0
2005-11-21 16:21:00,100.205,100.219,100.173,100.2,20127848.0
2005-11-21 16:22:00,100.2,100.23,100.16,100.23,84162405.0
2005-11-21 16:23:00,100.22,100.22,100.165,100.2,63654051.0
2005-11-21 16:24:00,100.205,100.235,100.19,100.21,125531690.0
2005-11-21 16:25:00,100.215,100.235,100.192,100.228,62232090.0
2005-11-21 16:26:00,100.23,100.23,100.165,100.165,132192956.0
2005-11-21 16:27:00,100.188,100.188,100.125,100.125,74056693.0
2005-11-21 16:28:00,100.115,100.193,100.115,100.185,44130658.0
2005-11-21 16:29:00,100.19,100.227,100.16,100.227,156228713.0
2005-11-21 16:30:00,100.23,100.27,100.215,100.26,84318107.0
2005-11-21 16:31:00,100.265,100.27,100.255,100.26,22510968.0
2005-11-21 16:32:00,100.265,100.272,100.203,100.255,163651661.0
2005-11-21 16:33:00,100.25,100.265,100.226,100.265,67425708.0
2005-11-21 16:34:00,100.255,100.307,100.255,100.3,67943603.0
2005-11-21 16:35:00,100.295,100.295,100.27,100.295,48148131.0
2005-11-21 16:36:00,100.255,100.31,100.255,100.3,57387194.0
2005-11-21 16:37:00,100.295,100.3,100.275,100.275,373981279.0
2005-11-21 16:38:00,100.26,100.276,100.255,100.255,34170442.0
2005-11-21 16:39:00,100.252,100.257,100.215,100.255,52949760.0
2005-11-21 16:40:00,100.263,100.263,100.232,100.26,58504402.0
2005-11-21 16:41:00,100.26,100.26,100.243,100.253,19250385.0
2005-11-21 16:42:00,100.265,100.29,100.255,100.255,335615410.0
2005-11-21 16:43:00,100.245,100.245,100.195,100.202,150532432.0
2005-11-21 16:44:00,100.205,100.225,100.193,100.193,50542594.0
2005-11-21 16:45:00,100.195,100.245,100.195,100.227,31530614.0
2005-11-21 16:46:00,100.22,100.22,100.2,100.218,55841649.0
2005-11-21 16:47:00,100.215,100.22,100.205,100.22,20090928.0
2005-11-21 16:48:00,100.225,100.28,100.225,100.28,170311341.0
2005-11-21 16:49:00,100.285,100.31,100.275,100.31,436932025.0
2005-11-21 16:50:00,100.295,100.302,100.29,100.29,58841792.0
2005-11-21 16:51:00,100.28,100.331,100.28,100.32,78709341.0
2005-11-21 16:52:00,100.325,100.35,100.285,100.323,42131280.0
2005-11-21 16:53:00,100.335,100.335,100.313,100.313,42317520.0
2005-11-21 16:54:00,100.32,100.333,100.292,100.305,57296453.0
2005-11-21 16:55:00,100.3,100.315,100.295,100.315,97007203.0
2005-11-21 16:56:00,100.305,100.306,100.295,100.303,98478891.0
2005-11-21 16:57:00,100.31,100.325,100.29,100.29,56115904.0
2005-11-21 16:58:00,100.292,100.31,100.267,100.295,30075457.0
2005-11-21 16:59:00,100.293,100.305,100.27,100.27,214492658.0
2005-11-21 17:00:00,100.27,100.33,100.265,100.28,40414021.0
2005-11-21 17:01:00,100.267,100.327,100.26,100.317,23355334.0
2005-11-21 17:02:00,100.32,100.32,100.241,100.27,8660388.0
2005-11-21 17:03:00,100.27,100.322,100.27,100.31,34632204.0
2005-11-21 17:04:00,100.3,100.318,100.29,100.3,465521057.0
2005-11-21 17:05:00,100.302,100.327,100.293,100.31,232064941.0
2005-11-21 17:06:00,100.305,100.32,100.275,100.31,531461273.0
2005-11-21 17:07:00,100.315,100.32,100.265,100.283,67917258.0
2005-11-21 17:08:00,100.29,100.293,100.23,100.27,42984026.0
2005-11-21 17:09:00,100.262,100.283,100.175,100.225,48647503.0
2005-11-21 17:10:00,100.223,100.26,100.188,100.22,107959637.0
2005-11-21 17:11:00,100.205,100.295,100.205,100.255,72291811.0
2005-11-21 17:12:00,100.253,100.253,100.202,100.235,80506009.0
2005-11-21 17:13:00,100.233,100.29,100.205,100.26,112708914.0
2005-11-21 17:14:00,100.27,100.335,100.27,100.302,49396453.0
2005-11-21 17:15:00,100.315,100.33,100.285,100.305,52447384.0
2005-11-21 17:16:00,100.31,100.37,100.295,100.345,24776825.0
2005-11-21 17:17:00,100.34,100.34,100.31,100.32,17066673.0
2005-11-21 17:18:00,100.31,100.385,100.31,100.353,14112794.0
2005-11-21 17:19:00,100.352,100.37,100.273,100.282,148572913.0
2005-11-21 17:20:00,100.285,100.32,100.27,100.293,173432898.0
2005-11-21 17:21:00,100.303,100.305,100.275,100.275,662426714.0
2005-11-21 17:22:00,100.29,100.292,100.245,100.245,42556664.0
2005-11-21 17:23:00,100.232,100.232,100.223,100.232,32565992.0
2005-11-21 17:24:00,100.24,100.25,100.2,100.2,239182141.0
2005-11-21 17:25:00,100.2,100.228,100.2,100.228,53598775.0
2005-11-21 17:26:00,100.233,100.242,100.21,100.242,13586459.0
2005-11-21 17:27:00,100.242,100.31,100.219,100.3,71148060.0
2005-11-21 17:28:00,100.3,100.303,100.26,100.285,108684560.0
2005-11-21 17:29:00,100.285,100.285,100.253,100.27,48823300.0
2005-11-21 17:30:00,100.262,100.278,100.245,100.245,26766369.0
2005-11-21 17:31:00,100.255,100.265,100.24,100.265,68743430.0
2005-11-21 17:32:00,100.265,100.265,100.233,100.245,135738304.0
2005-11-21 17:33:00,100.232,100.246,100.222,100.225,85259904.0
2005-11-21 17:34:00,100.235,100.275,100.235,100.25,99377975.0
2005-11-21 17:35:00,100.233,100.233,100.182,100.19,52199937.0
2005-11-21 17:36:00,100.205,100.225,100.19,100.225,60278730.0
2005-11-21 17:37:00,100.223,100.31,100.215,100.31,138606207.0
2005-11-21 17:38:00,100.303,100.321,100.303,100.31,111781744.0
2005-11-21 17:39:00,100.297,100.363,100.297,100.335,207925141.0
2005-11-21 17:40:00,100.34,100.345,100.305,100.305,210222890.0
2005-11-21 17:41:00,100.315,100.345,100.293,100.305,239846334.0
2005-11-21 17:42:00,100.315,100.343,100.313,100.313,20363510.0
2005-11-21 17:43:00,100.275,100.355,100.275,100.295,116681348.0
2005-11-21 17:44:00,100.295,100.34,100.295,100.32,142350810.0
2005-11-21 17:45:00,100.325,100.325,100.283,100.3,88520275.0
2005-11-21 17:46:00,100.31,100.365,100.31,100.348,88861411.0
2005-11-21 17:47:00,100.35,100.35,100.325,100.343,88294042.0
2005-11-21 17:48:00,100.332,100.355,100.28,100.28,97354733.0
2005-11-21 17:49:00,100.285,100.32,100.285,100.32,138838981.0
2005-11-21 17:50:00,100.325,100.325,100.275,100.315,23735189.0
2005-11-21 17:51:00,100.302,100.302,100.275,100.288,101778443.0
2005-11-21 17:52:00,100.292,100.313,100.26,100.3,17922959.0
2005-11-21 17:53:00,100.3,100.333,100.295,100.303,37351360.0
2005-11-21 17:54:00,100.31,100.32,100.239,100.293,59630629.0
2005-11-21 17:55:00,100.3,100.321,100.3,100.32,32787774.0
2005-11-21 17:56:00,100.312,100.312,100.295,100.295,146635544.0
2005-11-21 17:57:00,100.28,100.302,100.275,100.3,101713611.0
2005-11-21 17:58:00,100.293,100.305,100.285,100.3,53763316.0
2005-11-21 17:59:00,100.292,100.32,100.195,100.295,49659784.0
2005-11-21 18:00:00,100.29,100.34,100.29,100.3,164243301.0
2005-11-21 18:01:00,100.32,100.35,100.285,100.285,455227922.0
2005-11-21 18:02:00,100.285,100.31,100.275,100.31,71574756.0
2005-11-21 18:03:00,100.31,100.314,100.285,100.307,10467631.0
2005-11-21 18:04:00,100.315,100.315,100.297,100.315,71299288.0
2005-11-21 18:05:00,100.31,100.31,100.282,100.285,109234526.0
2005-11-21 18:06:00,100.285,100.31,100.285,100.3,118282661.0
2005-11-21 18:07:00,100.31,100.32,100.3,100.3,173929754.0
2005-11-21 18:08:00,100.302,100.375,100.302,100.36,28055666.0
2005-11-21 18:09:00,100.36,100.392,100.36,100.392,20393497.0
2005-11-21 18:10:00,100.393,100.41,100.388,100.39,100899484.0
2005-11-21 18:11:00,100.392,100.415,100.392,100.415,41744567.0
2005-11-21 18:12:00,100.42,100.485,100.42,100.455,77655561.0
2005-11-21 18:13:00,100.445,100.48,100.445,100.46,196024678.0
2005-11-21 18:14:00,100.455,100.475,100.455,100.475,17185602.0
2005-11-21 18:15:00,100.47,100.565,100.47,100.55,84377080.0
2005-11-21 18:16:00,100.55,100.565,100.535,100.55,41301529.0
2005-11-21 18:17:00,100.552,100.623,100.552,100.623,103630732.0
2005-11-21 18:18:00,100.62,100.72,100.62,100.663,113813439.0
2005-11-21 18:19:00,100.66,100.685,100.575,100.575,23456239.0
2005-11-21 18:20:00,100.62,100.64,100.58,100.582,38960664.0
2005-11-21 18:21:00,100.585,100.613,100.565,100.595,78925171.0
2005-11-21 18:22:00,100.605,100.643,100.56,100.643,15906192.0
2005-11-21 18:23:00,100.648,100.648,100.605,100.605,175742530.0
2005-11-21 18:24:00,100.6,100.61,100.573,100.602,30353775.0
2005-11-21 18:25:00,100.602,100.602,100.57,100.57,498881811.0
2005-11-21 18:26:00,100.565,100.598,100.565,100.593,56895028.0
2005-11-21 18:27:00,100.59,100.59,100.539,100.575,64956345.0
2005-11-21 18:28:00,100.563,100.563,100.545,100.56,35756477.0
2005-11-21 18:29:00,100.565,100.62,100.565,100.62,57680452.0
2005-11-21 18:30:00,100.618,100.62,100.593,100.613,56996016.0
2005-11-21 18:31:00,100.615,100.64,100.615,100.63,162835619.0
2005-11-21 18:32:00,100.625,100.65,100.623,100.623,76579480.0
2005-11-21 18:33:00,100.633,100.645,100.604,100.605,51583649.0
2005-11-21 18:34:00,100.605,100.63,100.605,100.63,17429279.0
2005-11-21 18:35:00,100.63,100.66,100.63,100.633,56850219.0
2005-11-21 18:36:00,100.643,100.643,100.552,100.58,55732371.0
2005-11-21 18:37:00,100.575,100.59,100.553,100.575,77511634.0
2005-11-21 18:38:00,100.585,100.585,100.557,100.563,30603412.0
2005-11-21 18:39:00,100.565,100.58,100.553,100.568,92945794.0
2005-11-21 18:40:00,100.58,100.58,100.553,100.565,42732515.0
2005-11-21 18:41:00,100.57,100.587,100.57,100.58,98868173.0
2005-11-21 18:42:00,100.585,100.603,100.585,100.595,104625764.0
2005-11-21 18:43:00,100.6,100.63,100.6,100.602,86442169.0
2005-11-21 18:44:00,100.61,100.65,100.61,100.65,90271223.0
2005-11-21 18:45:00,100.645,100.645,100.63,100.63,126930850.0
2005-11-21 18:46:00,100.635,100.64,100.603,100.638,106869833.0
2005-11-21 18:47:00,100.633,100.66,100.633,100.65,43211932.0
2005-11-21 18:48:00,100.65,100.65,100.64,100.648,39208290.0
2005-11-21 18:49:00,100.637,100.661,100.637,100.637,196935364.0
2005-11-21 18:50:00,100.645,100.665,100.632,100.665,12713105.0
2005-11-21 18:51:00,100.655,100.67,100.64,100.653,217319964.0
2005-11-21 18:52:00,100.665,100.695,100.665,100.68,24443698.0
2005-11-21 18:53:00,100.685,100.7,100.637,100.7,37294329.0
2005-11-21 18:54:00,100.695,100.708,100.672,100.69,104041210.0
2005-11-21 18:55:00,100.7,100.713,100.7,100.703,155735793.0
2005-11-21 18:56:00,100.702,100.702,100.68,100.68,148103805.0
2005-11-21 18:57:00,100.675,100.704,100.675,100.695,222326654.0
2005-11-21 18:58:00,100.69,100.699,100.682,100.683,41107883.0
2005-11-21 18:59:00,100.682,100.705,100.65,100.685,220823776.0
2005-11-21 19:00:00,100.68,100.68,100.663,100.663,419361440.0
2005-11-21 19:01:00,100.663,100.683,100.663,100.675,110274004.0
2005-11-21 19:02:00,100.673,100.717,100.673,100.717,30456278.0
2005-11-21 19:03:00,100.71,100.735,100.675,100.735,127956276.0
2005-11-21 19:04:00,100.745,100.745,100.702,100.73,30094312.0
2005-11-21 19:05:00,100.735,100.76,100.713,100.713,123953287.0
2005-11-21 19:06:00,100.715,100.718,100.71,100.71,168247921.0
2005-11-21 19:07:00,100.72,100.73,100.707,100.707,13418778.0
2005-11-21 19:08:00,100.703,100.703,100.66,100.69,64501580.0
2005-11-21 19:09:00,100.677,100.73,100.677,100.73,169976485.0
2005-11-21 19:10:00,100.705,100.727,100.705,100.72,70581517.0
2005-11-21 19:11:00,100.73,100.75,100.73,100.75,189598781.0
2005-11-21 19:12:00,100.765,100.765,100.733,100.737,14106305.0
2005-11-21 19:13:00,100.735,100.745,100.725,100.727,375880886.0
2005-11-21 19:14:00,100.73,100.73,100.71,100.715,149985767.0
2005-11-21 19:15:00,100.712,100.73,100.702,100.73,51513335.0
2005-11-21 19:16:00,100.725,100.725,100.68,100.68,69045267.0
2005-11-21 19:17:00,100.68,100.69,100.637,100.637,27680340.0
2005-11-21 19:18:00,100.645,100.671,100.645,100.665,62352909.0
2005-11-21 19:19:00,100.665,100.679,100.643,100.643,56799991.0
2005-11-21 19:20:00,100.65,100.662,100.645,100.66,44833537.0
2005-11-21 19:21:00,100.65,100.65,100.625,100.625,134005192.0
2005-11-21 19:22:00,100.62,100.645,100.62,100.645,412352327.0
2005-11-21 19:23:00,100.65,100.653,100.605,100.605,35783898.0
2005-11-21 19:24:00,100.565,100.675,100.565,100.658,143425834.0
2005-11-21 19:25:00,100.66,100.68,100.645,100.66,13598135.0
2005-11-21 19:26:00,100.67,100.673,100.612,100.665,24472366.0
2005-11-21 19:27:00,100.66,100.666,100.65,100.65,19252230.0
2005-11-21 19:28:00,100.65,100.667,100.65,100.665,102562115.0
2005-11-21 19:29:00,100.675,100.681,100.645,100.645,61679689.0
2005-11-21 19:30:00,100.645,100.655,100.635,100.655,115079368.0
2005-11-21 19:31:00,100.645,100.657,100.635,100.635,26378216.0
2005-11-21 19:32:00,100.62,100.65,100.61,100.65,16898154.0
2005-11-21 19:33:00,100.64,100.645,100.64,100.64,38090025.0
2005-11-21 19:34:00,100.635,100.677,100.605,100.605,19734307.0
2005-11-21 19:35:00,100.645,100.665,100.645,100.655,508151367.0
2005-11-21 19:36:00,100.66,100.66,100.645,100.645,46792314.0
2005-11-21 19:37:00,100.657,100.657,100.642,100.65,41177301.0
2005-11-21 19:38:00,100.66,100.675,100.649,100.675,8386078.0
2005-11-21 19:39:00,100.67,100.676,100.65,100.67,18666840.0
2005-11-21 19:40:00,100.685,100.685,100.669,100.673,60677132.0
2005-11-21 19:41:00,100.67,100.67,100.632,100.655,29703662.0
2005-11-21 19:42:00,100.635,100.665,100.635,100.655,88051436.0
2005-11-21 19:43:00,100.655,100.661,100.655,100.655,173732763.0
2005-11-21 19:44:00,100.645,100.665,100.645,100.657,89889595.0
2005-11-21 19:45:00,100.66,100.667,100.643,100.643,173722438.0
2005-11-21 19:46:00,100.64,100.66,100.635,100.66,80240669.0
2005-11-21 19:47:00,100.66,100.66,100.655,100.66,35179940.0
2005-11-21 19:48:00,100.65,100.665,100.649,100.665,183366853.0
2005-11-21 19:49:00,100.655,100.66,100.648,100.65,35903795.0
2005-11-21 19:50:00,100.66,100.668,100.659,100.663,26784549.0
2005-11-21 19:51:00,100.665,100.695,100.665,100.695,40517816.0
2005-11-21 19:52:00,100.692,100.71,100.685,100.695,47889040.0
2005-11-21 19:53:00,100.655,100.73,100.655,100.73,121611794.0
2005-11-21 19:54:00,100.73,100.734,100.675,100.733,149804647.0
2005-11-21 19:55:00,100.733,100.763,100.733,100.75,31241825.0
2005-11-21 19:56:00,100.76,100.76,100.745,100.76,29752871.0
2005-11-21 19:57:00,100.75,100.782,100.749,100.765,94864643.0
2005-11-21 19:58:00,100.775,100.78,100.755,100.755,61734587.0
2005-11-21 19:59:00,100.75,100.75,100.73,100.735,31022798.0
2005-11-21 20:00:00,100.75,100.75,100.72,100.72,537453666.0
2005-11-21 20:01:00,100.71,100.726,100.705,100.72,49719999.0
2005-11-21 20:02:00,100.715,100.735,100.705,100.72,256352236.0
2005-11-21 20:03:00,100.717,100.717,100.69,100.69,36797451.0
2005-11-21 20:04:00,100.7,100.7,100.673,100.695,20938734.0
2005-11-21 20:05:00,100.68,100.68,100.65,100.65,121603656.0
2005-11-21 20:06:00,100.645,100.669,100.645,100.653,21930009.0
2005-11-21 20:07:00,100.65,100.677,100.65,100.657,68308636.0
2005-11-21 20:08:00,100.652,100.67,100.652,100.67,125865953.0
2005-11-21 20:09:00,100.675,100.675,100.653,100.665,17446948.0
2005-11-21 20:10:00,100.655,100.678,100.619,100.65,77986319.0
2005-11-21 20:11:00,100.653,100.661,100.649,100.65,384204503.0
2005-11-21 20:12:00,100.65,100.65,100.62,100.63,25085999.0
2005-11-21 20:13:00,100.635,100.635,100.62,100.623,81925001.0
2005-11-21 20:14:00,100.627,100.638,100.627,100.633,29371061.0
2005-11-21 20:15:00,100.625,100.625,100.575,100.575,64116586.0
2005-11-21 20:16:00,100.625,100.625,100.61,100.62,66176836.0
2005-11-21 20:17:00,100.625,100.645,100.62,100.625,29747331.0
2005-11-21 20:18:00,100.62,100.625,100.602,100.62,100440663.0
2005-11-21 20:19:00,100.62,100.62,100.605,100.62,51887565.0
2005-11-21 20:20:00,100.613,100.624,100.613,100.615,105165457.0
2005-11-21 20:21:00,100.61,100.635,100.61,100.635,69774739.0
2005-11-21 20:22:00,100.645,100.65,100.635,100.635,53304326.0
2005-11-21 20:23:00,100.645,100.645,100.635,100.635,55553081.0
2005-11-21 20:24:00,100.635,100.643,100.62,100.62,15577729.0
2005-11-21 20:25:00,100.615,100.623,100.6,100.6,122629499.0
2005-11-21 20:26:00,100.61,100.635,100.61,100.623,135300921.0
2005-11-21 20:27:00,100.625,100.67,100.625,100.645,65046742.0
2005-11-21 20:28:00,100.655,100.655,100.612,100.635,48604556.0
2005-11-21 20:29:00,100.645,100.645,100.58,100.615,98042814.0
2005-11-21 20:30:00,100.61,100.615,100.602,100.605,9901039.0
2005-11-21 20:31:00,100.603,100.603,100.58,100.58,199419404.0
2005-11-21 20:32:00,100.58,100.595,100.575,100.575,82506931.0
2005-11-21 20:33:00,100.588,100.599,100.588,100.598,187908876.0
2005-11-21 20:34:00,100.615,100.62,100.593,100.62,49878721.0
2005-11-21 20:35:00,100.62,100.625,100.61,100.615,10256222.0
2005-11-21 20:36:00,100.612,100.626,100.609,100.623,206973527.0
2005-11-21 20:37:00,100.625,100.637,100.625,100.625,51316924.0
2005-11-21 20:38:00,100.62,100.63,100.615,100.615,131134301.0
2005-11-21 20:39:00,100.61,100.62,100.605,100.62,100781419.0
2005-11-21 20:40:00,100.612,100.612,100.605,100.61,33962664.0
2005-11-21 20:41:00,100.62,100.63,100.598,100.62,37770723.0
2005-11-21 20:42:00,100.61,100.635,100.61,100.635,165339258.0
2005-11-21 20:43:00,100.635,100.645,100.595,100.625,147912291.0
2005-11-21 20:44:00,100.633,100.64,100.633,100.64,146822253.0
2005-11-21 20:45:00,100.645,100.653,100.643,100.65,126706234.0
2005-11-21 20:46:00,100.643,100.652,100.632,100.632,11724423.0
2005-11-21 20:47:00,100.632,100.655,100.632,100.655,155361596.0
2005-11-21 20:48:00,100.645,100.651,100.63,100.645,59285587.0
2005-11-21 20:49:00,100.64,100.657,100.637,100.64,325404686.0
2005-11-21 20:50:00,100.645,100.645,100.63,100.64,24501332.0
2005-11-21 20:51:00,100.645,100.645,100.63,100.64,48130969.0
2005-11-21 20:52:00,100.63,100.64,100.625,100.625,30899258.0
2005-11-21 20:53:00,100.633,100.64,100.625,100.625,48715282.0
2005-11-21 20:54:00,100.64,100.645,100.63,100.64,24443063.0
2005-11-21 20:55:00,100.63,100.637,100.63,100.63,78992699.0
2005-11-21 20:56:00,100.628,100.64,100.625,100.635,109722504.0
2005-11-21 20:57:00,100.64,100.64,100.625,100.64,23920143.0
2005-11-21 20:58:00,100.63,100.633,100.625,100.632,31245529.0
2005-11-21 20:59:00,100.627,100.632,100.61,100.632,54038325.0
2005-11-21 21:00:00,100.632,100.632,100.587,100.615,120574955.0
2005-11-21 21:01:00,100.61,100.626,100.603,100.605,93424632.0
2005-11-21 21:02:00,100.615,100.615,100.592,100.6,16318632.0
2005-11-21 21:03:00,100.595,100.606,100.59,100.6,32971045.0
2005-11-21 21:04:00,100.6,100.6,100.59,100.59,78686824.0
2005-11-21 21:05:00,100.587,100.6,100.585,100.598,243716497.0
2005-11-21 21:06:00,100.59,100.605,100.59,100.595,137671149.0
2005-11-21 21:07:00,100.598,100.598,100.575,100.575,94290129.0
2005-11-21 21:08:00,100.575,100.593,100.573,100.573,44252496.0
2005-11-21 21:09:00,100.58,100.595,100.565,100.575,90869146.0
2005-11-21 21:10:00,100.58,100.585,100.555,100.555,9291203.0
2005-11-21 21:11:00,100.54,100.58,100.537,100.58,19836190.0
2005-11-21 21:12:00,100.58,100.595,100.58,100.588,132516097.0
2005-11-21 21:13:00,100.59,100.593,100.575,100.59,208160164.0
2005-11-21 21:14:00,100.58,100.582,100.555,100.555,80125666.0
2005-11-21 21:15:00,100.575,100.575,100.56,100.563,66293146.0
2005-11-21 21:16:00,100.565,100.57,100.562,100.57,24320077.0
2005-11-21 21:17:00,100.57,100.57,100.558,100.565,389233840.0
2005-11-21 21:18:00,100.56,100.56,100.535,100.535,82304618.0
2005-11-21 21:19:00,100.55,100.55,100.537,100.54,134791067.0
2005-11-21 21:20:00,100.535,100.54,100.53,100.53,94982769.0
2005-11-21 21:21:00,100.545,100.545,100.53,100.543,166082834.0
2005-11-21 21:22:00,100.54,100.545,100.532,100.535,93090390.0
2005-11-21 21:23:00,100.535,100.555,100.535,100.555,34367237.0
2005-11-21 21:24:00,100.553,100.561,100.54,100.557,65437563.0
2005-11-21 21:25:00,100.56,100.565,100.55,100.555,22264410.0
2005-11-21 21:26:00,100.553,100.56,100.535,100.56,15989536.0
2005-11-21 21:27:00,100.56,100.575,100.552,100.553,75832519.0
2005-11-21 21:28:00,100.555,100.56,100.547,100.555,111779449.0
2005-11-21 21:29:00,100.557,100.595,100.535,100.595,84918704.0
2005-11-21 21:30:00,100.582,100.619,100.582,100.605,66465124.0
2005-11-21 21:31:00,100.625,100.625,100.575,100.575,9078252.0
2005-11-21 21:32:00,100.57,100.57,100.515,100.55,519458788.0
2005-11-21 21:33:00,100.55,100.559,100.55,100.555,26582531.0
2005-11-21 21:34:00,100.54,100.551,100.54,100.543,338573833.0
2005-11-21 21:35:00,100.542,100.556,100.535,100.535,14300988.0
2005-11-21 21:36:00,100.53,100.531,100.515,100.515,72195839.0
2005-11-21 21:37:00,100.525,100.525,100.51,100.517,71715772.0
2005-11-21 21:38:00,100.52,100.527,100.5,100.5,88051313.0
2005-11-21 21:39:00,100.505,100.51,100.502,100.51,10744859.0
2005-11-21 21:40:00,100.505,100.52,100.503,100.52,104969583.0
2005-11-21 21:41:00,100.52,100.527,100.513,100.513,63155997.0
2005-11-21 21:42:00,100.51,100.51,100.465,100.465,27098204.0
2005-11-21 21:43:00,100.465,100.475,100.46,100.475,45187991.0
2005-11-21 21:44:00,100.455,100.473,100.445,100.445,53655177.0
2005-11-21 21:45:00,100.445,100.46,100.445,100.46,18029564.0
2005-11-21 21:46:00,100.455,100.475,100.455,100.475,129927801.0
2005-11-21 21:47:00,100.462,100.48,100.452,100.452,79300936.0
2005-11-21 21:48:00,100.46,100.485,100.46,100.485,78938316.0
2005-11-21 21:49:00,100.485,100.514,100.485,100.488,63683501.0
2005-11-21 21:50:00,100.465,100.466,100.445,100.445,41218784.0
2005-11-21 21:51:00,100.443,100.443,100.425,100.425,18237493.0
2005-11-21 21:52:00,100.43,100.441,100.425,100.44,131915676.0
2005-11-21 21:53:00,100.435,100.445,100.43,100.445,79529130.0
2005-11-21 21:54:00,100.442,100.448,100.43,100.43,348906667.0
2005-11-21 21:55:00,100.432,100.464,100.432,100.45,53440963.0
2005-11-21 21:56:00,100.44,100.5,100.425,100.425,211330262.0
2005-11-21 21:57:00,100.46,100.487,100.46,100.487,133739376.0
2005-11-21 21:58:00,100.49,100.49,100.472,100.49,478493923.0
2005-11-21 21:59:00,100.485,100.5,100.443,100.443,56163499.0
2005-11-21 22:00:00,100.45,100.465,100.45,100.46,50831165.0
2005-11-21 22:01:00,100.455,100.472,100.455,100.47,84477558.0
2005-11-21 22:02:00,100.47,100.485,100.47,100.48,11781836.0
2005-11-21 22:03:00,100.475,100.497,100.475,100.485,68403724.0
2005-11-21 22:04:00,100.485,100.527,100.485,100.515,138335911.0
2005-11-21 22:05:00,100.51,100.51,100.5,100.51,123109298.0
2005-11-21 22:06:00,100.508,100.515,100.495,100.51,57124560.0
2005-11-21 22:07:00,100.495,100.515,100.495,100.505,21767767.0
2005-11-21 22:08:00,100.51,100.51,100.505,100.51,189747581.0
2005-11-21 22:09:00,100.495,100.499,100.489,100.49,37382375.0
2005-11-21 22:10:00,100.49,100.505,100.49,100.505,21024119.0
2005-11-21 22:11:00,100.51,100.51,100.473,100.473,101847373.0
2005-11-21 22:12:00,100.48,100.49,100.447,100.447,73530276.0
2005-11-21 22:13:00,100.455,100.472,100.455,100.46,38826545.0
2005-11-21 22:14:00,100.46,100.473,100.46,100.473,27692456.0
2005-11-21 22:15:00,100.473,100.48,100.473,100.475,57371288.0
2005-11-21 22:16:00,100.475,100.483,100.435,100.475,8959344.0
2005-11-21 22:17:00,100.48,100.49,100.48,100.48,39818204.0
2005-11-21 22:18:00,100.48,100.53,100.48,100.53,75571000.0
2005-11-21 22:19:00,100.535,100.54,100.527,100.54,11256493.0
2005-11-21 22:20:00,100.53,100.536,100.512,100.512,53760734.0
2005-11-21 22:21:00,100.515,100.515,100.505,100.505,13604338.0
2005-11-21 22:22:00,100.503,100.515,100.498,100.515,13756489.0
2005-11-21 22:23:00,100.515,100.54,100.515,100.53,36677998.0
2005-11-21 22:24:00,100.525,100.535,100.521,100.535,47434953.0
2005-11-21 22:25:00,100.53,100.565,100.53,100.565,58576379.0
2005-11-21 22:26:00,100.575,100.575,100.557,100.557,85861707.0
2005-11-21 22:27:00,100.567,100.575,100.562,100.565,455595032.0
2005-11-21 22:28:00,100.565,100.583,100.565,100.573,22213500.0
2005-11-21 22:29:00,100.58,100.583,100.57,100.58,195630293.0
2005-11-21 22:30:00,100.575,100.585,100.567,100.575,129531650.0
2005-11-21 22:31:00,100.57,100.584,100.56,100.56,63683327.0
2005-11-21 22:32:00,100.545,100.565,100.545,100.565,70887407.0
2005-11-21 22:33:00,100.56,100.56,100.535,100.535,21314606.0
2005-11-21 22:34:00,100.535,100.543,100.53,100.53,54428101.0
2005-11-21 22:35:00,100.535,100.543,100.495,100.535,144284791.0
2005-11-21 22:36:00,100.535,100.535,100.515,100.528,72516013.0
2005-11-21 22:37:00,100.52,100.55,100.52,100.538,230946146.0
2005-11-21 22:38:00,100.528,100.54,100.528,100.537,86141137.0
2005-11-21 22:39:00,100.532,100.538,100.525,100.525,52759056.0
2005-11-21 22:40:00,100.52,100.527,100.52,100.522,44205033.0
2005-11-21 22:41:00,100.525,100.535,100.515,100.515,126038916.0
2005-11-21 22:42:00,100.52,100.525,100.502,100.51,75302434.0
2005-11-21 22:43:00,100.502,100.513,100.495,100.51,27315193.0
2005-11-21 22:44:00,100.505,100.515,100.495,100.503,74405214.0
2005-11-21 22:45:00,100.503,100.504,100.446,100.49,108470826.0
2005-11-21 22:46:00,100.495,100.513,100.48,100.48,69010465.0
2005-11-21 22:47:00,100.483,100.497,100.483,100.483,66598845.0
2005-11-21 22:48:00,100.48,100.485,100.475,100.485,116148704.0
2005-11-21 22:49:00,100.475,100.515,100.475,100.515,48345054.0
2005-11-21 22:50:00,100.5,100.508,100.495,100.507,73244756.0
2005-11-21 22:51:00,100.505,100.515,100.495,100.508,187609145.0
2005-11-21 22:52:00,100.505,100.53,100.505,100.52,10596147.0
2005-11-21 22:53:00,100.515,100.522,100.505,100.505,79594220.0
2005-11-21 22:54:00,100.51,100.51,100.503,100.505,18698695.0
2005-11-21 22:55:00,100.5,100.519,100.483,100.49,96939471.0
2005-11-21 22:56:00,100.5,100.51,100.495,100.51,14356183.0
2005-11-21 22:57:00,100.51,100.51,100.495,100.505,36705070.0
2005-11-21 22:58:00,100.5,100.52,100.485,100.485,17405136.0
2005-11-21 22:59:00,100.495,100.509,100.485,100.485,19074722.0
2005-11-21 23:00:00,100.482,100.488,100.474,100.48,81479716.0
2005-11-21 23:01:00,100.485,100.485,100.465,100.47,144925506.0
2005-11-21 23:02:00,100.475,100.493,100.472,100.49,128608760.0
2005-11-21 23:03:00,100.482,100.507,100.482,100.507,18547701.0
2005-11-21 23:04:00,100.51,100.516,100.49,100.51,46798720.0
2005-11-21 23:05:00,100.52,100.52,100.508,100.515,339644901.0
2005-11-21 23:06:00,100.502,100.52,100.502,100.52,5516711.0
2005-11-21 23:07:00,100.52,100.535,100.504,100.505,53096797.0
2005-11-21 23:08:00,100.505,100.525,100.495,100.525,36680207.0
2005-11-21 23:09:00,100.52,100.52,100.51,100.515,107775698.0
2005-11-21 23:10:00,100.503,100.525,100.501,100.51,112175722.0
2005-11-21 23:11:00,100.51,100.523,100.51,100.523,21472268.0
2005-11-21 23:12:00,100.525,100.535,100.485,100.525,111887001.0
2005-11-21 23:13:00,100.525,100.535,100.515,100.53,95263020.0
2005-11-21 23:14:00,100.52,100.535,100.517,100.517,106514117.0
2005-11-21 23:15:00,100.535,100.535,100.517,100.525,146023493.0
2005-11-21 23:16:00,100.52,100.53,100.52,100.53,32750565.0
2005-11-21 23:17:00,100.522,100.535,100.522,100.525,143311773.0
2005-11-21 23:18:00,100.525,100.535,100.522,100.525,80628405.0
2005-11-21 23:19:00,100.522,100.535,100.515,100.525,16280867.0
2005-11-21 23:20:00,100.525,100.535,100.525,100.525,8564405.0
2005-11-21 23:21:00,100.525,100.535,100.52,100.535,102464566.0
2005-11-21 23:22:00,100.523,100.535,100.52,100.535,70552840.0
2005-11-21 23:23:00,100.52,100.53,100.52,100.52,25583906.0
2005-11-21 23:24:00,100.523,100.539,100.523,100.53,119634310.0
2005-11-21 23:25:00,100.535,100.54,100.535,100.535,34761818.0
2005-11-21 23:26:00,100.53,100.546,100.525,100.53,98174991.0
2005-11-21 23:27:00,100.53,100.545,100.523,100.545,30582162.0
2005-11-21 23:28:00,100.535,100.56,100.533,100.56,11174711.0
2005-11-21 23:29:00,100.565,100.565,100.55,100.56,54177150.0
2005-11-21 23:30:00,100.557,100.575,100.55,100.55,16027333.0
2005-11-21 23:31:00,100.553,100.595,100.551,100.59,84456251.0
2005-11-21 23:32:00,100.582,100.603,100.58,100.603,14179043.0
2005-11-21 23:33:00,100.587,100.59,100.575,100.58,185864353.0
2005-11-21 23:34:00,100.583,100.6,100.58,100.595,30662929.0
2005-11-21 23:35:00,100.59,100.59,100.573,100.575,96604575.0
2005-11-21 23:36:00,100.57,100.595,100.57,100.595,71091180.0
2005-11-21 23:37:00,100.6,100.605,100.6,100.605,2273030.0
2005-11-21 23:38:00,100.595,100.595,100.575,100.575,104742649.0
2005-11-21 23:39:00,100.58,100.59,100.578,100.59,61078642.0
2005-11-21 23:40:00,100.585,100.598,100.577,100.58,56554915.0
2005-11-21 23:41:00,100.58,100.581,100.564,100.565,88986263.0
2005-11-21 23:42:00,100.565,100.587,100.565,100.587,34499577.0
2005-11-21 23:43:00,100.6,100.608,100.6,100.603,25124104.0
2005-11-21 23:44:00,100.605,100.615,100.6,100.61,49631912.0
2005-11-21 23:45:00,100.61,100.64,100.582,100.623,34575005.0
2005-11-21 23:46:00,100.62,100.622,100.573,100.61,49949292.0
2005-11-21 23:47:00,100.615,100.631,100.615,100.615,74980999.0
2005-11-21 23:48:00,100.612,100.635,100.612,100.63,15415712.0
2005-11-21 23:49:00,100.628,100.64,100.615,100.615,99270290.0
2005-11-21 23:50:00,100.62,100.64,100.62,100.64,137277136.0
2005-11-21 23:51:00,100.633,100.642,100.62,100.62,92187081.0
2005-11-21 23:52:00,100.615,100.635,100.605,100.605,94813741.0
2005-11-21 23:53:00,100.612,100.645,100.612,100.645,14124317.0
2005-11-21 23:54:00,100.637,100.656,100.637,100.655,117617044.0
2005-11-21 23:55:00,100.65,100.665,100.65,100.65,219226346.0
2005-11-21 23:56:00,100.655,100.66,100.648,100.65,194745095.0
2005-11-21 23:57:00,100.65,100.65,100.632,100.64,48585655.0
2005-11-21 23:58:00,100.63,100.64,100.63,100.635,31924338.0
2005-11-21 23:59:00,100.64,100.64,100.633,100.64,31880819.0
2005-11-22 00:00:00,100.645,100.645,100.635,100.64,16243242.0
2005-11-22 00:30:00,100.595,100.645,100.595,100.635,42437160.0
2005-11-22 00:31:00,100.633,100.633,100.633,100.633,11360526.0
2005-11-22 00:32:00,100.595,100.65,100.595,100.615,22215698.0
2005-11-22 00:33:00,100.607,100.64,100.607,100.64,71231355.0
2005-11-22 00:34:00,100.645,100.645,100.645,100.645,10824402.0
2005-11-22 00:35:00,100.635,100.645,100.632,100.635,93786321.0
2005-11-22 00:36:00,100.64,100.64,100.632,100.632,17118736.0
2005-11-22 00:37:00,100.635,100.65,100.635,100.65,76755097.0
2005-11-22 00:38:00,100.65,100.65,100.637,100.637,3162049.0
2005-11-22 00:39:00,100.642,100.642,100.602,100.602,62137311.0
2005-11-22 00:40:00,100.595,100.605,100.595,100.605,4642232.0
2005-11-22 00:41:00,100.607,100.615,100.582,100.615,24165743.0
2005-11-22 00:42:00,100.61,100.625,100.61,100.625,7887039.0
2005-11-22 00:43:00,100.615,100.615,100.615,100.615,1032657.0
2005-11-22 00:44:00,100.61,100.634,100.61,100.63,51519992.0
2005-11-22 00:45:00,100.635,100.635,100.622,100.622,19475191.0
2005-11-22 00:46:00,100.63,100.635,100.62,100.63,302581692.0
2005-11-22 00:47:00,100.635,100.635,100.63,100.63,594967.0
2005-11-22 00:48:00,100.635,100.635,100.62,100.62,27339378.0
2005-11-22 00:49:00,100.62,100.62,100.62,100.62,762859457.0
2005-11-22 00:50:00,100.625,100.625,100.623,100.623,14275143.0
2005-11-22 00:51:00,100.633,100.635,100.615,100.63,40982560.0
2005-11-22 00:52:00,100.635,100.635,100.635,100.635,1985766.0
2005-11-22 00:53:00,100.625,100.625,100.62,100.622,72815660.0
2005-11-22 00:54:00,100.63,100.635,100.615,100.63,101682983.0
2005-11-22 00:55:00,100.635,100.635,100.63,100.63,1242779.0
2005-11-22 00:56:00,100.63,100.63,100.62,100.625,23206097.0
2005-11-22 00:57:00,100.623,100.63,100.623,100.63,15745812.0
2005-11-22 00:58:00,100.63,100.66,100.63,100.65,80556424.0
2005-11-22 00:59:00,100.64,100.665,100.64,100.665,13467992.0
2005-11-22 01:00:00,100.66,100.66,100.655,100.66,1068021.0
2005-11-22 01:01:00,100.665,100.665,100.655,100.655,4631278.0
2005-11-22 01:02:00,100.66,100.66,100.657,100.66,6570610.0
2005-11-22 01:03:00,100.657,100.657,100.657,100.657,501324.0
2005-11-22 01:04:00,100.66,100.68,100.659,100.675,10723917.0
2005-11-22 01:05:00,100.66,100.685,100.66,100.685,82054208.0
2005-11-22 01:06:00,100.69,100.703,100.675,100.687,47302313.0
2005-11-22 01:07:00,100.695,100.703,100.678,100.678,155973270.0
2005-11-22 01:08:00,100.685,100.692,100.685,100.687,16324949.0
2005-11-22 01:09:00,100.693,100.693,100.68,100.68,50215403.0
2005-11-22 01:10:00,100.675,100.675,100.675,100.675,6871501.0
2005-11-22 01:11:00,100.675,100.68,100.665,100.672,75449830.0
2005-11-22 01:12:00,100.685,100.685,100.65,100.655,4881285.0
2005-11-22 01:13:00,100.66,100.685,100.66,100.685,1121982.0
2005-11-22 01:14:00,100.675,100.685,100.67,100.685,21736207.0
2005-11-22 01:15:00,100.695,100.703,100.695,100.695,73765657.0
2005-11-22 01:16:00,100.7,100.71,100.7,100.71,59856365.0
2005-11-22 01:17:00,100.71,100.71,100.705,100.705,5055602.0
2005-11-22 01:18:00,100.703,100.705,100.695,100.703,55676640.0
2005-11-22 01:19:00,100.695,100.709,100.695,100.703,285933752.0
2005-11-22 01:20:00,100.7,100.71,100.69,100.7,102207361.0
2005-11-22 01:21:00,100.7,100.705,100.695,100.705,71193827.0
2005-11-22 01:22:00,100.705,100.712,100.7,100.7,11226010.0
2005-11-22 01:23:00,100.693,100.695,100.693,100.695,13020269.0
2005-11-22 01:24:00,100.69,100.695,100.69,100.695,34752341.0
2005-11-22 01:25:00,100.693,100.705,100.693,100.705,14009936.0
2005-11-22 01:26:00,100.698,100.705,100.698,100.705,22354636.0
2005-11-22 01:27:00,100.705,100.705,100.705,100.705,1266488.0
2005-11-22 01:28:00,100.692,100.697,100.692,100.697,103804800.0
2005-11-22 01:29:00,100.71,100.71,100.686,100.695,25509862.0
2005-11-22 01:30:00,100.7,100.713,100.699,100.713,3843678.0
2005-11-22 01:31:00,100.71,100.71,100.68,100.68,5977443.0
2005-11-22 01:32:00,100.675,100.703,100.675,100.693,306684285.0
2005-11-22 01:33:00,100.7,100.7,100.685,100.695,24635185.0
2005-11-22 01:34:00,100.7,100.7,100.675,100.675,6056735.0
2005-11-22 01:35:00,100.685,100.717,100.685,100.717,51062635.0
2005-11-22 01:36:00,100.72,100.72,100.705,100.715,62139007.0
2005-11-22 01:37:00,100.72,100.72,100.707,100.71,6202357.0
2005-11-22 01:38:00,100.703,100.71,100.7,100.703,111885414.0
2005-11-22 01:39:00,100.705,100.715,100.7,100.7,456910771.0
2005-11-22 01:40:00,100.71,100.71,100.675,100.675,88127167.0
2005-11-22 01:41:00,100.685,100.709,100.685,100.708,23669230.0
2005-11-22 01:42:00,100.708,100.715,100.685,100.715,56050986.0
2005-11-22 01:43:00,100.705,100.705,100.693,100.693,51020476.0
2005-11-22 01:44:00,100.69,100.69,100.665,100.665,86166940.0
2005-11-22 01:45:00,100.652,100.661,100.64,100.65,466477928.0
2005-11-22 01:46:00,100.652,100.665,100.65,100.655,31003447.0
2005-11-22 01:47:00,100.655,100.66,100.655,100.66,9891422.0
2005-11-22 01:48:00,100.655,100.665,100.653,100.66,22159558.0
2005-11-22 01:49:00,100.66,100.66,100.652,100.655,23186196.0
2005-11-22 01:50:00,100.658,100.687,100.658,100.685,201064249.0
2005-11-22 01:51:00,100.67,100.701,100.67,100.685,94751596.0
2005-11-22 01:52:00,100.695,100.703,100.69,100.693,84822147.0
2005-11-22 01:53:00,100.7,100.7,100.682,100.683,33894018.0
2005-11-22 01:54:00,100.675,100.702,100.675,100.702,27567771.0
2005-11-22 01:55:00,100.71,100.71,100.67,100.67,5318252.0
2005-11-22 01:56:00,100.67,100.685,100.66,100.67,44774067.0
2005-11-22 01:57:00,100.675,100.69,100.675,100.685,98753598.0
2005-11-22 01:58:00,100.697,100.705,100.685,100.685,77632319.0
2005-11-22 01:59:00,100.69,100.71,100.687,100.695,65723164.0
2005-11-22 02:00:00,100.695,100.695,100.65,100.65,60973343.0
2005-11-22 02:01:00,100.645,100.671,100.644,100.647,73093228.0
2005-11-22 02:02:00,100.635,100.651,100.635,100.635,91218918.0
2005-11-22 02:03:00,100.63,100.658,100.63,100.64,45571569.0
2005-11-22 02:04:00,100.64,100.645,100.633,100.64,5424571.0
2005-11-22 02:05:00,100.632,100.632,100.595,100.605,27880028.0
2005-11-22 02:06:00,100.613,100.62,100.602,100.62,36049798.0
2005-11-22 02:07:00,100.613,100.637,100.613,100.635,79855153.0
2005-11-22 02:08:00,100.625,100.655,100.61,100.61,93887827.0
2005-11-22 02:09:00,100.625,100.625,100.588,100.588,200622880.0
2005-11-22 02:10:00,100.585,100.62,100.572,100.6,21562539.0
2005-11-22 02:11:00,100.6,100.63,100.6,100.615,24149473.0
2005-11-22 02:12:00,100.62,100.62,100.565,100.565,9042345.0
2005-11-22 02:13:00,100.565,100.575,100.56,100.562,29018576.0
2005-11-22 02:14:00,100.56,100.575,100.56,100.562,515502181.0
2005-11-22 02:15:00,100.575,100.575,100.555,100.57,83697848.0
2005-11-22 02:16:00,100.573,100.588,100.573,100.575,51025579.0
2005-11-22 02:17:00,100.585,100.585,100.57,100.578,59698567.0
2005-11-22 02:18:00,100.578,100.595,100.578,100.595,26055956.0
2005-11-22 02:19:00,100.585,100.603,100.585,100.6,97324313.0
2005-11-22 02:20:00,100.59,100.625,100.59,100.605,417804305.0
2005-11-22 02:21:00,100.603,100.605,100.598,100.603,116535171.0
2005-11-22 02:22:00,100.61,100.613,100.58,100.58,6807547.0
2005-11-22 02:23:00,100.575,100.6,100.569,100.6,58804777.0
2005-11-22 02:24:00,100.597,100.597,100.595,100.595,46833562.0
2005-11-22 02:25:00,100.585,100.6,100.585,100.6,5849092.0
2005-11-22 02:26:00,100.595,100.61,100.592,100.6,23887506.0
2005-11-22 02:27:00,100.595,100.595,100.595,100.595,2913301.0
2005-11-22 02:28:00,100.6,100.61,100.597,100.61,5801091.0
2005-11-22 02:29:00,100.613,100.613,100.613,100.613,544079.0
2005-11-22 02:30:00,100.605,100.62,100.596,100.62,27913188.0
2005-11-22 02:31:00,100.607,100.607,100.602,100.602,104117145.0
2005-11-22 02:32:00,100.615,100.615,100.615,100.615,1184298.0
2005-11-22 02:33:00,100.615,100.615,100.608,100.608,23199080.0
2005-11-22 02:34:00,100.615,100.615,100.595,100.613,13359337.0
2005-11-22 02:35:00,100.615,100.615,100.61,100.61,38193582.0
2005-11-22 02:36:00,100.615,100.615,100.613,100.613,13434037.0
2005-11-22 02:37:00,100.62,100.626,100.565,100.565,12005143.0
2005-11-22 02:38:00,100.565,100.58,100.565,100.57,68680133.0
2005-11-22 02:39:00,100.57,100.57,100.54,100.56,103031613.0
2005-11-22 02:40:00,100.563,100.565,100.545,100.565,288326872.0
2005-11-22 02:41:00,100.573,100.573,100.563,100.563,55810582.0
2005-11-22 02:42:00,100.565,100.565,100.55,100.55,5223268.0
2005-11-22 02:43:00,100.55,100.57,100.55,100.57,54494140.0
2005-11-22 02:44:00,100.563,100.575,100.563,100.575,3181288.0
2005-11-22 02:45:00,100.565,100.58,100.565,100.565,23768406.0
2005-11-22 02:46:00,100.575,100.575,100.575,100.575,443770.0
2005-11-22 02:47:00,100.565,100.585,100.557,100.585,4766415.0
2005-11-22 02:48:00,100.572,100.59,100.562,100.565,80376938.0
2005-11-22 02:49:00,100.565,100.565,100.565,100.565,6588207.0
2005-11-22 02:50:00,100.57,100.57,100.57,100.57,25377470.0
2005-11-22 02:51:00,100.557,100.595,100.557,100.595,17767684.0
2005-11-22 02:52:00,100.595,100.595,100.595,100.595,1862469.0
2005-11-22 02:53:00,100.587,100.6,100.587,100.6,8990641.0
2005-11-22 02:54:00,100.595,100.605,100.59,100.59,77096880.0
2005-11-22 02:55:00,100.605,100.61,100.58,100.58,9778353.0
2005-11-22 02:56:00,100.577,100.577,100.577,100.577,530052.0
2005-11-22 02:57:00,100.58,100.58,100.57,100.57,7159867.0
2005-11-22 02:58:00,100.565,100.575,100.565,100.575,4220613.0
2005-11-22 02:59:00,100.57,100.61,100.57,100.61,1180786.0
2005-11-22 03:00:00,100.615,100.615,100.6,100.6,13351832.0
2005-11-22 03:01:00,100.608,100.608,100.6,100.6,67495671.0
2005-11-22 03:02:00,100.603,100.603,100.603,100.603,9832195.0
2005-11-22 03:03:00,100.605,100.605,100.597,100.6,21936002.0
2005-11-22 03:04:00,100.6,100.605,100.6,100.605,1173762.0
2005-11-22 03:05:00,100.6,100.6,100.575,100.6,110717536.0
2005-11-22 03:06:00,100.592,100.605,100.592,100.605,78660103.0
2005-11-22 03:07:00,100.615,100.635,100.615,100.635,2181681.0
2005-11-22 03:08:00,100.63,100.632,100.603,100.623,44076747.0
2005-11-22 03:09:00,100.613,100.615,100.613,100.615,15824346.0
2005-11-22 03:10:00,100.61,100.63,100.61,100.63,714020473.0
2005-11-22 03:11:00,100.63,100.66,100.63,100.655,27682643.0
2005-11-22 03:12:00,100.65,100.685,100.65,100.685,594611.0
2005-11-22 03:13:00,100.68,100.705,100.678,100.69,303613986.0
2005-11-22 03:14:00,100.682,100.682,100.665,100.665,21106743.0
2005-11-22 03:15:00,100.66,100.675,100.66,100.66,55131078.0
2005-11-22 03:16:00,100.665,100.665,100.665,100.665,1047320.0
2005-11-22 03:17:00,100.675,100.675,100.66,100.66,7816689.0
2005-11-22 03:18:00,100.662,100.67,100.662,100.67,2967170.0
2005-11-22 03:19:00,100.665,100.665,100.655,100.655,4474440.0
2005-11-22 03:20:00,100.665,100.665,100.665,100.665,32970367.0
2005-11-22 03:21:00,100.657,100.657,100.63,100.63,3277414.0
2005-11-22 03:22:00,100.63,100.635,100.63,100.635,71740438.0
2005-11-22 03:23:00,100.632,100.632,100.63,100.63,18758203.0
2005-11-22 03:24:00,100.625,100.647,100.625,100.635,95175889.0
2005-11-22 03:25:00,100.635,100.635,100.635,100.635,6369940.0
2005-11-22 03:26:00,100.633,100.633,100.633,100.633,1349134.0
2005-11-22 03:27:00,100.635,100.635,100.585,100.585,22039382.0
2005-11-22 03:28:00,100.623,100.623,100.623,100.623,11663785.0
2005-11-22 03:29:00,100.625,100.625,100.565,100.565,39279119.0
2005-11-22 03:30:00,100.595,100.595,100.595,100.595,3946171.0
2005-11-22 03:31:00,100.605,100.62,100.605,100.62,63262290.0
2005-11-22 03:32:00,100.615,100.615,100.595,100.595,33512299.0
2005-11-22 03:33:00,100.575,100.63,100.575,100.63,41322909.0
2005-11-22 03:34:00,100.63,100.63,100.63,100.63,718171.0
2005-11-22 03:35:00,100.63,100.65,100.63,100.65,3677289.0
2005-11-22 03:36:00,100.655,100.66,100.625,100.66,41334465.0
2005-11-22 03:37:00,100.66,100.665,100.65,100.665,81135049.0
2005-11-22 03:38:00,100.657,100.69,100.657,100.66,70188667.0
2005-11-22 03:39:00,100.67,100.675,100.668,100.675,167759627.0
2005-11-22 03:40:00,100.67,100.68,100.66,100.66,12363744.0
2005-11-22 03:41:00,100.67,100.67,100.65,100.665,16669853.0
2005-11-22 03:42:00,100.665,100.665,100.65,100.655,57919364.0
2005-11-22 03:43:00,100.652,100.67,100.652,100.67,16489243.0
2005-11-22 03:44:00,100.67,100.67,100.67,100.67,9904535.0
2005-11-22 03:45:00,100.68,100.68,100.665,100.665,2910626.0
2005-11-22 03:46:00,100.653,100.655,100.646,100.655,17098393.0
2005-11-22 03:47:00,100.645,100.645,100.645,100.645,9048057.0
2005-11-22 03:48:00,100.65,100.65,100.65,100.65,20795198.0
2005-11-22 03:49:00,100.64,100.64,100.64,100.64,56846577.0
2005-11-22 03:50:00,100.64,100.655,100.64,100.655,9659321.0
2005-11-22 03:51:00,100.64,100.65,100.64,100.65,7486533.0
2005-11-22 03:52:00,100.643,100.653,100.643,100.645,19124668.0
2005-11-22 03:53:00,100.645,100.645,100.645,100.645,41004848.0
2005-11-22 03:54:00,100.645,100.645,100.645,100.645,29908741.0
2005-11-22 03:55:00,100.65,100.655,100.65,100.655,7399245.0
2005-11-22 03:56:00,100.653,100.67,100.653,100.67,2460965.0
2005-11-22 03:57:00,100.67,100.675,100.645,100.675,90334125.0
2005-11-22 03:58:00,100.67,100.67,100.663,100.663,11842562.0
2005-11-22 03:59:00,100.67,100.685,100.667,100.675,15472704.0
2005-11-22 04:00:00,100.665,100.67,100.653,100.67,29375120.0
2005-11-22 04:01:00,100.665,100.665,100.65,100.66,35463607.0
2005-11-22 04:02:00,100.67,100.69,100.667,100.69,53473093.0
2005-11-22 04:03:00,100.69,100.69,100.68,100.685,182945130.0
2005-11-22 04:04:00,100.68,100.695,100.68,100.68,236337154.0
2005-11-22 04:05:00,100.685,100.69,100.685,100.687,116869082.0
2005-11-22 04:06:00,100.695,100.695,100.67,100.682,14333590.0
2005-11-22 04:07:00,100.675,100.705,100.675,100.705,99772429.0
2005-11-22 04:08:00,100.71,100.71,100.689,100.703,99093920.0
2005-11-22 04:09:00,100.71,100.71,100.695,100.7,128092880.0
2005-11-22 04:10:00,100.695,100.705,100.695,100.698,96491337.0
2005-11-22 04:11:00,100.7,100.7,100.692,100.692,16140418.0
2005-11-22 04:12:00,100.695,100.699,100.685,100.685,79589215.0
2005-11-22 04:13:00,100.68,100.686,100.64,100.67,45707622.0
2005-11-22 04:14:00,100.673,100.68,100.635,100.68,37157449.0
2005-11-22 04:15:00,100.68,100.685,100.67,100.675,52884296.0
2005-11-22 04:16:00,100.673,100.685,100.668,100.68,27338526.0
2005-11-22 04:17:00,100.667,100.671,100.655,100.655,33481734.0
2005-11-22 04:18:00,100.655,100.655,100.64,100.65,97231496.0
2005-11-22 04:19:00,100.65,100.66,100.645,100.645,61127234.0
2005-11-22 04:20:00,100.65,100.65,100.643,100.65,60028150.0
2005-11-22 04:21:00,100.645,100.645,100.64,100.645,114024219.0
2005-11-22 04:22:00,100.655,100.66,100.655,100.66,2211979.0
2005-11-22 04:23:00,100.655,100.655,100.64,100.64,66359732.0
2005-11-22 04:24:00,100.645,100.65,100.64,100.65,95875920.0
2005-11-22 04:25:00,100.655,100.655,100.623,100.623,29086443.0
2005-11-22 04:26:00,100.62,100.64,100.617,100.617,169337059.0
2005-11-22 04:27:00,100.633,100.64,100.622,100.622,13128742.0
2005-11-22 04:28:00,100.63,100.63,100.585,100.593,78120666.0
2005-11-22 04:29:00,100.59,100.591,100.587,100.587,17585398.0
2005-11-22 04:30:00,100.59,100.605,100.582,100.605,59177664.0
2005-11-22 04:31:00,100.6,100.6,100.565,100.565,11458892.0
2005-11-22 04:32:00,100.575,100.575,100.56,100.57,30539407.0
2005-11-22 04:33:00,100.57,100.57,100.555,100.56,93180517.0
2005-11-22 04:34:00,100.565,100.57,100.555,100.555,34292019.0
2005-11-22 04:35:00,100.55,100.55,100.52,100.533,116557202.0
2005-11-22 04:36:00,100.53,100.54,100.53,100.53,24405137.0
2005-11-22 04:37:00,100.545,100.552,100.541,100.543,71904643.0
2005-11-22 04:38:00,100.555,100.555,100.533,100.545,107090894.0
2005-11-22 04:39:00,100.545,100.565,100.545,100.565,9021811.0
2005-11-22 04:40:00,100.565,100.565,100.525,100.552,15198718.0
2005-11-22 04:41:00,100.555,100.566,100.555,100.555,77579531.0
2005-11-22 04:42:00,100.555,100.557,100.542,100.542,140722484.0
2005-11-22 04:43:00,100.55,100.561,100.55,100.55,30905507.0
2005-11-22 04:44:00,100.555,100.567,100.552,100.565,136662135.0
2005-11-22 04:45:00,100.547,100.574,100.547,100.56,107775088.0
2005-11-22 04:46:00,100.57,100.572,100.545,100.565,93762812.0
2005-11-22 04:47:00,100.565,100.575,100.525,100.565,109489189.0
2005-11-22 04:48:00,100.563,100.57,100.56,100.57,21078106.0
2005-11-22 04:49:00,100.57,100.575,100.562,100.563,107181084.0
2005-11-22 04:50:00,100.575,100.575,100.562,100.57,104850372.0
2005-11-22 04:51:00,100.575,100.588,100.572,100.585,33427694.0
2005-11-22 04:52:00,100.585,100.595,100.58,100.59,57814457.0
2005-11-22 04:53:00,100.59,100.595,100.582,100.582,5714430.0
2005-11-22 04:54:00,100.595,100.595,100.58,100.59,342004724.0
2005-11-22 04:55:00,100.58,100.58,100.56,100.57,43448814.0
2005-11-22 04:56:00,100.567,100.575,100.562,100.562,19837113.0
2005-11-22 04:57:00,100.57,100.575,100.56,100.565,131501803.0
2005-11-22 04:58:00,100.56,100.575,100.555,100.575,148916470.0
2005-11-22 04:59:00,100.57,100.575,100.555,100.562,85768124.0
2005-11-22 05:00:00,100.565,100.595,100.565,100.575,17851868.0
2005-11-22 05:01:00,100.575,100.58,100.57,100.57,16239162.0
2005-11-22 05:02:00,100.575,100.588,100.57,100.57,35747050.0
2005-11-22 05:03:00,100.57,100.57,100.555,100.56,13236385.0
2005-11-22 05:04:00,100.55,100.567,100.55,100.56,89825302.0
2005-11-22 05:05:00,100.565,100.57,100.56,100.56,18868511.0
2005-11-22 05:06:00,100.555,100.57,100.555,100.555,76386006.0
2005-11-22 05:07:00,100.56,100.56,100.552,100.555,9813973.0
2005-11-22 05:08:00,100.558,100.574,100.553,100.555,200287341.0
2005-11-22 05:09:00,100.557,100.557,100.53,100.53,68210801.0
2005-11-22 05:10:00,100.545,100.545,100.525,100.525,49840261.0
2005-11-22 05:11:00,100.535,100.542,100.532,100.54,113437548.0
2005-11-22 05:12:00,100.543,100.554,100.543,100.543,68243516.0
2005-11-22 05:13:00,100.54,100.563,100.539,100.555,69990328.0
2005-11-22 05:14:00,100.55,100.555,100.505,100.543,101774089.0
2005-11-22 05:15:00,100.543,100.56,100.535,100.535,72126034.0
2005-11-22 05:16:00,100.54,100.543,100.525,100.532,27748064.0
2005-11-22 05:17:00,100.54,100.554,100.532,100.55,73681443.0
2005-11-22 05:18:00,100.545,100.55,100.54,100.545,121237894.0
2005-11-22 05:19:00,100.542,100.55,100.542,100.55,47476142.0
2005-11-22 05:20:00,100.555,100.555,100.54,100.542,56944472.0
2005-11-22 05:21:00,100.547,100.55,100.538,100.538,91454654.0
2005-11-22 05:22:00,100.548,100.55,100.54,100.54,231038560.0
2005-11-22 05:23:00,100.548,100.555,100.543,100.545,75310014.0
2005-11-22 05:24:00,100.545,100.553,100.505,100.545,146363150.0
2005-11-22 05:25:00,100.54,100.553,100.54,100.545,51950083.0
2005-11-22 05:26:00,100.545,100.593,100.545,100.59,23435520.0
2005-11-22 05:27:00,100.595,100.595,100.564,100.565,68121666.0
2005-11-22 05:28:00,100.58,100.585,100.565,100.57,61517898.0
2005-11-22 05:29:00,100.575,100.585,100.567,100.575,121808964.0
2005-11-22 05:30:00,100.58,100.58,100.562,100.58,182576099.0
2005-11-22 05:31:00,100.573,100.58,100.573,100.575,24472292.0
2005-11-22 05:32:00,100.575,100.585,100.572,100.577,428876044.0
2005-11-22 05:33:00,100.567,100.586,100.567,100.585,94033187.0
2005-11-22 05:34:00,100.575,100.587,100.575,100.58,53902987.0
2005-11-22 05:35:00,100.585,100.59,100.575,100.585,44006823.0
2005-11-22 05:36:00,100.59,100.598,100.585,100.585,36499153.0
2005-11-22 05:37:00,100.585,100.585,100.568,100.573,13123917.0
2005-11-22 05:38:00,100.575,100.585,100.572,100.575,13512453.0
2005-11-22 05:39:00,100.572,100.58,100.57,100.57,49517118.0
2005-11-22 05:40:00,100.58,100.585,100.57,100.585,11352993.0
2005-11-22 05:41:00,100.58,100.59,100.575,100.58,69740678.0
2005-11-22 05:42:00,100.58,100.595,100.58,100.59,36463555.0
2005-11-22 05:43:00,100.585,100.605,100.545,100.605,8922762.0
2005-11-22 05:44:00,100.605,100.605,100.592,100.593,56876464.0
2005-11-22 05:45:00,100.593,100.61,100.593,100.61,28513649.0
2005-11-22 05:46:00,100.61,100.623,100.608,100.615,40503384.0
2005-11-22 05:47:00,100.607,100.61,100.6,100.61,69296274.0
2005-11-22 05:48:00,100.603,100.61,100.6,100.61,98967424.0
2005-11-22 05:49:00,100.605,100.61,100.6,100.61,21838702.0
2005-11-22 05:50:00,100.61,100.621,100.605,100.605,40391545.0
2005-11-22 05:51:00,100.62,100.62,100.6,100.6,203395424.0
2005-11-22 05:52:00,100.595,100.6,100.585,100.585,22007652.0
2005-11-22 05:53:00,100.6,100.605,100.585,100.598,58278472.0
2005-11-22 05:54:00,100.6,100.6,100.59,100.6,112285020.0
2005-11-22 05:55:00,100.605,100.605,100.587,100.595,151783967.0
2005-11-22 05:56:00,100.595,100.605,100.595,100.595,67233853.0
2005-11-22 05:57:00,100.6,100.605,100.59,100.59,12091375.0
2005-11-22 05:58:00,100.59,100.6,100.585,100.595,91554742.0
2005-11-22 05:59:00,100.6,100.605,100.595,100.6,54627799.0
2005-11-22 06:00:00,100.593,100.6,100.59,100.595,59722989.0
2005-11-22 06:01:00,100.6,100.605,100.59,100.6,490410901.0
2005-11-22 06:02:00,100.597,100.597,100.578,100.58,121791614.0
2005-11-22 06:03:00,100.545,100.594,100.545,100.59,217529862.0
2005-11-22 06:04:00,100.6,100.605,100.592,100.592,49249804.0
2005-11-22 06:05:00,100.59,100.6,100.59,100.592,329033068.0
2005-11-22 06:06:00,100.595,100.6,100.585,100.595,87231688.0
2005-11-22 06:07:00,100.6,100.6,100.584,100.6,124062522.0
2005-11-22 06:08:00,100.595,100.6,100.59,100.593,16870946.0
2005-11-22 06:09:00,100.595,100.605,100.593,100.595,44734951.0
2005-11-22 06:10:00,100.598,100.6,100.59,100.595,61906775.0
2005-11-22 06:11:00,100.595,100.601,100.59,100.59,73684605.0
2005-11-22 06:12:00,100.582,100.59,100.58,100.582,80280357.0
2005-11-22 06:13:00,100.595,100.595,100.585,100.585,126290626.0
2005-11-22 06:14:00,100.59,100.59,100.565,100.565,17970260.0
2005-11-22 06:15:00,100.565,100.573,100.555,100.555,54705526.0
2005-11-22 06:16:00,100.575,100.575,100.56,100.565,48108159.0
2005-11-22 06:17:00,100.565,100.576,100.55,100.55,28781947.0
2005-11-22 06:18:00,100.553,100.568,100.544,100.55,60855655.0
2005-11-22 06:19:00,100.55,100.555,100.54,100.545,102790426.0
2005-11-22 06:20:00,100.55,100.55,100.542,100.545,10025060.0
2005-11-22 06:21:00,100.54,100.555,100.54,100.55,95780825.0
2005-11-22 06:22:00,100.547,100.555,100.54,100.555,77513803.0
2005-11-22 06:23:00,100.545,100.555,100.54,100.54,74183968.0
2005-11-22 06:24:00,100.545,100.58,100.545,100.552,15380714.0
2005-11-22 06:25:00,100.553,100.554,100.54,100.54,313146339.0
2005-11-22 06:26:00,100.555,100.555,100.542,100.55,27520996.0
2005-11-22 06:27:00,100.55,100.555,100.505,100.55,558918425.0
2005-11-22 06:28:00,100.555,100.555,100.545,100.555,8504217.0
2005-11-22 06:29:00,100.535,100.535,100.512,100.512,63676110.0
2005-11-22 06:30:00,100.525,100.529,100.517,100.517,83368053.0
2005-11-22 06:31:00,100.515,100.53,100.512,100.525,120115459.0
2005-11-22 06:32:00,100.523,100.535,100.52,100.53,70085507.0
2005-11-22 06:33:00,100.53,100.535,100.522,100.523,16377688.0
2005-11-22 06:34:00,100.525,100.538,100.518,100.52,24340671.0
2005-11-22 06:35:00,100.517,100.525,100.515,100.523,69882061.0
2005-11-22 06:36:00,100.525,100.525,100.515,100.515,32440285.0
2005-11-22 06:37:00,100.515,100.525,100.512,100.52,87672246.0
2005-11-22 06:38:00,100.523,100.537,100.523,100.525,154094292.0
2005-11-22 06:39:00,100.51,100.53,100.51,100.515,99136591.0
2005-11-22 06:40:00,100.52,100.54,100.52,100.54,146543882.0
2005-11-22 06:41:00,100.525,100.54,100.525,100.54,88795574.0
2005-11-22 06:42:00,100.545,100.548,100.538,100.54,404230799.0
2005-11-22 06:43:00,100.54,100.549,100.54,100.545,22193902.0
2005-11-22 06:44:00,100.543,100.555,100.54,100.555,69547990.0
2005-11-22 06:45:00,100.535,100.57,100.535,100.55,81321088.0
2005-11-22 06:46:00,100.56,100.57,100.55,100.57,217376945.0
2005-11-22 06:47:00,100.568,100.575,100.56,100.56,121318404.0
2005-11-22 06:48:00,100.56,100.57,100.525,100.56,18052593.0
2005-11-22 06:49:00,100.575,100.575,100.562,100.57,10283569.0
2005-11-22 06:50:00,100.565,100.575,100.563,100.57,95180836.0
2005-11-22 06:51:00,100.563,100.575,100.562,100.565,41953446.0
2005-11-22 06:52:00,100.565,100.567,100.558,100.558,86983513.0
2005-11-22 06:53:00,100.555,100.565,100.55,100.55,133015604.0
2005-11-22 06:54:00,100.558,100.56,100.545,100.547,234005285.0
2005-11-22 06:55:00,100.55,100.57,100.54,100.54,76610676.0
2005-11-22 06:56:00,100.54,100.551,100.533,100.545,31596594.0
2005-11-22 06:57:00,100.55,100.565,100.542,100.565,15734867.0
2005-11-22 06:58:00,100.555,100.573,100.553,100.56,102653148.0
2005-11-22 06:59:00,100.565,100.575,100.525,100.562,121731401.0
2005-11-22 07:00:00,100.562,100.567,100.546,100.547,50816553.0
2005-11-22 07:01:00,100.552,100.553,100.545,100.55,28739449.0
2005-11-22 07:02:00,100.56,100.56,100.545,100.56,24670113.0
2005-11-22 07:03:00,100.555,100.555,100.536,100.538,117199855.0
2005-11-22 07:04:00,100.54,100.547,100.54,100.54,76565569.0
2005-11-22 07:05:00,100.55,100.56,100.545,100.56,23011735.0
2005-11-22 07:06:00,100.545,100.56,100.545,100.553,48661752.0
2005-11-22 07:07:00,100.545,100.56,100.545,100.55,30834507.0
2005-11-22 07:08:00,100.56,100.565,100.55,100.565,44940214.0
2005-11-22 07:09:00,100.56,100.565,100.55,100.565,25350577.0
2005-11-22 07:10:00,100.56,100.575,100.557,100.56,329523726.0
2005-11-22 07:11:00,100.565,100.579,100.565,100.575,62046667.0
2005-11-22 07:12:00,100.585,100.595,100.577,100.582,147864850.0
2005-11-22 07:13:00,100.582,100.592,100.563,100.563,10880126.0
2005-11-22 07:14:00,100.57,100.575,100.557,100.575,126642909.0
2005-11-22 07:15:00,100.57,100.57,100.563,100.563,144695230.0
2005-11-22 07:16:00,100.555,100.585,100.528,100.585,144912600.0
2005-11-22 07:17:00,100.585,100.59,100.58,100.58,159948975.0
2005-11-22 07:18:00,100.59,100.595,100.58,100.59,41501727.0
2005-11-22 07:19:00,100.58,100.58,100.552,100.552,36835862.0
2005-11-22 07:20:00,100.56,100.56,100.545,100.55,94879889.0
2005-11-22 07:21:00,100.555,100.565,100.55,100.55,120972607.0
2005-11-22 07:22:00,100.555,100.56,100.542,100.545,49696808.0
2005-11-22 07:23:00,100.543,100.559,100.54,100.552,218926941.0
2005-11-22 07:24:00,100.555,100.565,100.55,100.56,10059063.0
2005-11-22 07:25:00,100.56,100.565,100.545,100.565,47671529.0
2005-11-22 07:26:00,100.548,100.57,100.544,100.558,172377651.0
2005-11-22 07:27:00,100.545,100.575,100.545,100.57,88327730.0
2005-11-22 07:28:00,100.57,100.581,100.555,100.563,198151237.0
2005-11-22 07:29:00,100.565,100.572,100.557,100.57,10439728.0
2005-11-22 07:30:00,100.575,100.575,100.51,100.575,94145202.0
2005-11-22 07:31:00,100.565,100.565,100.55,100.565,49586366.0
2005-11-22 07:32:00,100.555,100.573,100.545,100.545,62744039.0
2005-11-22 07:33:00,100.543,100.561,100.542,100.55,130159614.0
2005-11-22 07:34:00,100.54,100.555,100.54,100.555,114950781.0
2005-11-22 07:35:00,100.56,100.575,100.55,100.555,14944098.0
2005-11-22 07:36:00,100.555,100.565,100.555,100.555,57579896.0
2005-11-22 07:37:00,100.545,100.555,100.54,100.555,53496915.0
2005-11-22 07:38:00,100.545,100.57,100.545,100.57,74905787.0
2005-11-22 07:39:00,100.575,100.578,100.565,100.573,104997456.0
2005-11-22 07:40:00,100.58,100.58,100.565,100.58,56645813.0
2005-11-22 07:41:00,100.58,100.58,100.548,100.55,108186845.0
2005-11-22 07:42:00,100.555,100.575,100.55,100.575,30597955.0
2005-11-22 07:43:00,100.57,100.575,100.55,100.575,66542818.0
2005-11-22 07:44:00,100.525,100.585,100.525,100.565,62200799.0
2005-11-22 07:45:00,100.573,100.573,100.547,100.547,30335736.0
2005-11-22 07:46:00,100.543,100.565,100.539,100.565,80730192.0
2005-11-22 07:47:00,100.56,100.56,100.547,100.55,23985084.0
2005-11-22 07:48:00,100.55,100.563,100.549,100.553,357333060.0
2005-11-22 07:49:00,100.55,100.585,100.52,100.555,72042791.0
2005-11-22 07:50:00,100.565,100.585,100.558,100.585,16034325.0
2005-11-22 07:51:00,100.58,100.58,100.552,100.552,136558478.0
2005-11-22 07:52:00,100.557,100.565,100.55,100.55,70508499.0
2005-11-22 07:53:00,100.553,100.565,100.549,100.565,22176164.0
2005-11-22 07:54:00,100.57,100.58,100.569,100.58,119582711.0
2005-11-22 07:55:00,100.585,100.585,100.565,100.58,20490001.0
2005-11-22 07:56:00,100.57,100.58,100.567,100.577,39296723.0
2005-11-22 07:57:00,100.58,100.585,100.57,100.575,236008316.0
2005-11-22 07:58:00,100.58,100.597,100.575,100.58,51257730.0
2005-11-22 07:59:00,100.59,100.61,100.588,100.61,572917268.0
2005-11-22 08:00:00,100.595,100.595,100.563,100.59,33665543.0
2005-11-22 08:01:00,100.595,100.595,100.585,100.595,64454571.0
2005-11-22 08:02:00,100.585,100.619,100.58,100.58,92632207.0
2005-11-22 08:03:00,100.59,100.59,100.57,100.57,27950092.0
2005-11-22 08:04:00,100.56,100.596,100.56,100.573,28836833.0
2005-11-22 08:05:00,100.573,100.6,100.541,100.6,146108108.0
2005-11-22 08:06:00,100.6,100.624,100.565,100.565,129650099.0
2005-11-22 08:07:00,100.605,100.62,100.598,100.602,48431473.0
2005-11-22 08:08:00,100.605,100.613,100.595,100.595,41122313.0
2005-11-22 08:09:00,100.593,100.617,100.59,100.6,24554959.0
2005-11-22 08:10:00,100.59,100.6,100.588,100.595,33011949.0
2005-11-22 08:11:00,100.605,100.605,100.575,100.58,193977421.0
2005-11-22 08:12:00,100.59,100.59,100.579,100.58,33135480.0
2005-11-22 08:13:00,100.58,100.585,100.565,100.57,76325187.0
2005-11-22 08:14:00,100.573,100.585,100.565,100.58,162266422.0
2005-11-22 08:15:00,100.577,100.582,100.555,100.555,90889374.0
2005-11-22 08:16:00,100.565,100.575,100.565,100.575,188532561.0
2005-11-22 08:17:00,100.575,100.575,100.541,100.545,87543680.0
2005-11-22 08:18:00,100.565,100.573,100.56,100.56,29964354.0
2005-11-22 08:19:00,100.563,100.563,100.545,100.555,56234598.0
2005-11-22 08:20:00,100.54,100.56,100.515,100.56,19814074.0
2005-11-22 08:21:00,100.565,100.565,100.552,100.56,8836752.0
2005-11-22 08:22:00,100.55,100.568,100.55,100.567,40137733.0
2005-11-22 08:23:00,100.555,100.571,100.555,100.56,49578635.0
2005-11-22 08:24:00,100.555,100.575,100.555,100.565,562363194.0
2005-11-22 08:25:00,100.525,100.575,100.525,100.575,19041205.0
2005-11-22 08:26:00,100.58,100.58,100.56,100.56,38915025.0
2005-11-22 08:27:00,100.57,100.57,100.56,100.56,18553089.0
2005-11-22 08:28:00,100.575,100.575,100.56,100.565,26941288.0
2005-11-22 08:29:00,100.575,100.575,100.555,100.565,123250897.0
2005-11-22 08:30:00,100.565,100.575,100.555,100.575,58950289.0
2005-11-22 08:31:00,100.565,100.57,100.565,100.57,103577173.0
2005-11-22 08:32:00,100.57,100.57,100.56,100.56,20409447.0
2005-11-22 08:33:00,100.565,100.571,100.533,100.57,24829916.0
2005-11-22 08:34:00,100.56,100.57,100.555,100.57,13456838.0
2005-11-22 08:35:00,100.568,100.575,100.525,100.525,144830691.0
2005-11-22 08:36:00,100.565,100.584,100.56,100.56,36769313.0
2005-11-22 08:37:00,100.555,100.563,100.55,100.55,453632924.0
2005-11-22 08:38:00,100.555,100.565,100.55,100.55,126910870.0
2005-11-22 08:39:00,100.56,100.565,100.55,100.56,47538476.0
2005-11-22 08:40:00,100.553,100.575,100.544,100.555,53600068.0
2005-11-22 08:41:00,100.555,100.566,100.55,100.565,63167776.0
2005-11-22 08:42:00,100.557,100.574,100.557,100.57,30582631.0
2005-11-22 08:43:00,100.57,100.585,100.569,100.585,70750350.0
2005-11-22 08:44:00,100.59,100.59,100.575,100.582,53974576.0
2005-11-22 08:45:00,100.585,100.585,100.56,100.56,141375970.0
2005-11-22 08:46:00,100.557,100.575,100.555,100.565,355207780.0
2005-11-22 08:47:00,100.567,100.575,100.56,100.575,15205676.0
2005-11-22 08:48:00,100.567,100.588,100.56,100.56,176963579.0
2005-11-22 08:49:00,100.55,100.565,100.545,100.545,74116890.0
2005-11-22 08:50:00,100.56,100.57,100.547,100.547,181424362.0
2005-11-22 08:51:00,100.56,100.564,100.55,100.563,64975907.0
2005-11-22 08:52:00,100.567,100.568,100.54,100.55,12690351.0
2005-11-22 08:53:00,100.54,100.552,100.535,100.535,179139608.0
2005-11-22 08:54:00,100.533,100.555,100.524,100.555,118230910.0
2005-11-22 08:55:00,100.55,100.565,100.545,100.565,33246037.0
2005-11-22 08:56:00,100.555,100.56,100.505,100.56,141076379.0
2005-11-22 08:57:00,100.567,100.567,100.54,100.563,30086217.0
2005-11-22 08:58:00,100.565,100.57,100.563,100.563,115048518.0
2005-11-22 08:59:00,100.563,100.575,100.56,100.57,425100298.0
2005-11-22 09:00:00,100.575,100.577,100.567,100.572,243600418.0
2005-11-22 09:01:00,100.573,100.573,100.55,100.55,45423076.0
2005-11-22 09:02:00,100.555,100.56,100.53,100.545,211518082.0
2005-11-22 09:03:00,100.55,100.556,100.535,100.552,156508295.0
2005-11-22 09:04:00,100.553,100.567,100.55,100.55,152011508.0
2005-11-22 09:05:00,100.54,100.566,100.54,100.545,105722193.0
2005-11-22 09:06:00,100.55,100.558,100.497,100.535,37342875.0
2005-11-22 09:07:00,100.53,100.55,100.53,100.545,23985574.0
2005-11-22 09:08:00,100.533,100.575,100.533,100.575,202064119.0
2005-11-22 09:09:00,100.585,100.585,100.56,100.565,12282006.0
2005-11-22 09:10:00,100.557,100.572,100.557,100.567,190570321.0
2005-11-22 09:11:00,100.578,100.578,100.57,100.57,43391203.0
2005-11-22 09:12:00,100.57,100.575,100.57,100.573,45433636.0
2005-11-22 09:13:00,100.578,100.595,100.572,100.585,115735142.0
2005-11-22 09:14:00,100.58,100.58,100.57,100.575,126123659.0
2005-11-22 09:15:00,100.58,100.585,100.57,100.58,99593143.0
2005-11-22 09:16:00,100.572,100.59,100.566,100.58,91222216.0
2005-11-22 09:17:00,100.575,100.59,100.565,100.565,96616273.0
2005-11-22 09:18:00,100.56,100.586,100.56,100.58,108467549.0
2005-11-22 09:19:00,100.575,100.575,100.567,100.57,42034739.0
2005-11-22 09:20:00,100.558,100.57,100.558,100.565,92217275.0
2005-11-22 09:21:00,100.563,100.585,100.55,100.585,30339459.0
2005-11-22 09:22:00,100.575,100.579,100.565,100.565,74308919.0
2005-11-22 09:23:00,100.57,100.602,100.535,100.573,53174667.0
2005-11-22 09:24:00,100.563,100.575,100.562,100.57,52098804.0
2005-11-22 09:25:00,100.57,100.57,100.55,100.565,17403176.0
2005-11-22 09:26:00,100.565,100.575,100.558,100.573,48838907.0
2005-11-22 09:27:00,100.563,100.57,100.555,100.565,69769936.0
2005-11-22 09:28:00,100.57,100.578,100.569,100.575,154978226.0
2005-11-22 09:29:00,100.573,100.598,100.573,100.598,62509342.0
2005-11-22 09:30:00,100.6,100.605,100.582,100.605,54647512.0
2005-11-22 09:31:00,100.6,100.6,100.583,100.583,34060274.0
2005-11-22 09:32:00,100.595,100.603,100.581,100.59,63101172.0
2005-11-22 09:33:00,100.583,100.609,100.583,100.605,62296102.0
2005-11-22 09:34:00,100.61,100.632,100.61,100.632,530838262.0
2005-11-22 09:35:00,100.632,100.638,100.61,100.61,32367004.0
2005-11-22 09:36:00,100.615,100.63,100.608,100.608,193677017.0
2005-11-22 09:37:00,100.603,100.62,100.603,100.615,15294418.0
2005-11-22 09:38:00,100.605,100.615,100.595,100.605,83589461.0
2005-11-22 09:39:00,100.602,100.62,100.596,100.62,35451014.0
2005-11-22 09:40:00,100.575,100.625,100.575,100.61,24154298.0
2005-11-22 09:41:00,100.613,100.621,100.574,100.61,104177061.0
2005-11-22 09:42:00,100.613,100.613,100.58,100.592,95143900.0
2005-11-22 09:43:00,100.59,100.615,100.59,100.6,43816603.0
2005-11-22 09:44:00,100.6,100.605,100.585,100.59,83302478.0
2005-11-22 09:45:00,100.595,100.595,100.563,100.575,17855170.0
2005-11-22 09:46:00,100.58,100.58,100.545,100.545,199212080.0
2005-11-22 09:47:00,100.555,100.578,100.553,100.56,83906604.0
2005-11-22 09:48:00,100.555,100.569,100.555,100.562,40395363.0
2005-11-22 09:49:00,100.56,100.563,100.543,100.543,102425623.0
2005-11-22 09:50:00,100.542,100.56,100.542,100.56,20316295.0
2005-11-22 09:51:00,100.56,100.565,100.552,100.552,26844958.0
2005-11-22 09:52:00,100.55,100.57,100.55,100.57,164162105.0
2005-11-22 09:53:00,100.56,100.574,100.555,100.565,108208456.0
2005-11-22 09:54:00,100.565,100.568,100.553,100.56,99421616.0
2005-11-22 09:55:00,100.565,100.575,100.55,100.575,67422494.0
2005-11-22 09:56:00,100.567,100.57,100.552,100.56,11416329.0
2005-11-22 09:57:00,100.56,100.56,100.545,100.545,68947843.0
2005-11-22 09:58:00,100.545,100.555,100.53,100.54,433426555.0
2005-11-22 09:59:00,100.53,100.55,100.53,100.54,153455393.0
2005-11-22 10:00:00,100.545,100.555,100.545,100.552,51370419.0
2005-11-22 10:01:00,100.56,100.56,100.533,100.533,58141361.0
2005-11-22 10:02:00,100.54,100.564,100.54,100.55,111945422.0
2005-11-22 10:03:00,100.565,100.565,100.528,100.532,150195171.0
2005-11-22 10:04:00,100.54,100.555,100.535,100.54,36137743.0
2005-11-22 10:05:00,100.533,100.543,100.49,100.54,63275285.0
2005-11-22 10:06:00,100.533,100.55,100.53,100.54,39849951.0
2005-11-22 10:07:00,100.54,100.546,100.523,100.532,19042670.0
2005-11-22 10:08:00,100.528,100.558,100.528,100.542,94765777.0
2005-11-22 10:09:00,100.555,100.565,100.525,100.565,24378789.0
2005-11-22 10:10:00,100.56,100.561,100.531,100.535,149273185.0
2005-11-22 10:11:00,100.53,100.572,100.53,100.572,88600961.0
2005-11-22 10:12:00,100.583,100.6,100.582,100.6,95877991.0
2005-11-22 10:13:00,100.598,100.625,100.58,100.62,92027146.0
2005-11-22 10:14:00,100.61,100.61,100.575,100.575,80509571.0
2005-11-22 10:15:00,100.57,100.59,100.545,100.545,133162593.0
2005-11-22 10:16:00,100.545,100.575,100.505,100.505,120763141.0
2005-11-22 10:17:00,100.543,100.553,100.543,100.545,20205903.0
2005-11-22 10:18:00,100.535,100.574,100.535,100.565,225780224.0
2005-11-22 10:19:00,100.555,100.558,100.53,100.53,214929854.0
2005-11-22 10:20:00,100.525,100.569,100.525,100.547,197797891.0
2005-11-22 10:21:00,100.56,100.572,100.553,100.553,113357412.0
2005-11-22 10:22:00,100.56,100.56,100.523,100.523,140062858.0
2005-11-22 10:23:00,100.525,100.535,100.514,100.535,64297310.0
2005-11-22 10:24:00,100.52,100.526,100.513,100.513,55882598.0
2005-11-22 10:25:00,100.52,100.535,100.515,100.515,110162928.0
2005-11-22 10:26:00,100.515,100.538,100.515,100.532,91697040.0
2005-11-22 10:27:00,100.535,100.555,100.517,100.555,133534978.0
2005-11-22 10:28:00,100.555,100.555,100.508,100.545,75409642.0
2005-11-22 10:29:00,100.535,100.563,100.535,100.552,26034790.0
2005-11-22 10:30:00,100.56,100.562,100.545,100.545,49612130.0
2005-11-22 10:31:00,100.545,100.565,100.545,100.56,117433347.0
2005-11-22 10:32:00,100.56,100.575,100.56,100.572,67184193.0
2005-11-22 10:33:00,100.572,100.595,100.569,100.573,13485318.0
2005-11-22 10:34:00,100.568,100.574,100.556,100.56,54877420.0
2005-11-22 10:35:00,100.56,100.56,100.545,100.56,248862913.0
2005-11-22 10:36:00,100.552,100.565,100.552,100.562,35138101.0
2005-11-22 10:37:00,100.575,100.58,100.532,100.58,44985900.0
2005-11-22 10:38:00,100.565,100.603,100.565,100.603,734641989.0
2005-11-22 10:39:00,100.593,100.61,100.585,100.585,159993441.0
2005-11-22 10:40:00,100.592,100.632,100.59,100.632,140920906.0
2005-11-22 10:41:00,100.633,100.651,100.625,100.64,13863254.0
2005-11-22 10:42:00,100.65,100.66,100.645,100.66,18142526.0
2005-11-22 10:43:00,100.665,100.665,100.637,100.65,22656206.0
2005-11-22 10:44:00,100.645,100.665,100.635,100.665,52918356.0
2005-11-22 10:45:00,100.652,100.657,100.644,100.65,50720251.0
2005-11-22 10:46:00,100.64,100.665,100.639,100.663,123896800.0
2005-11-22 10:47:00,100.665,100.666,100.653,100.653,78881061.0
2005-11-22 10:48:00,100.655,100.663,100.63,100.635,73400157.0
2005-11-22 10:49:00,100.65,100.66,100.612,100.643,110297954.0
2005-11-22 10:50:00,100.645,100.657,100.632,100.632,47465609.0
2005-11-22 10:51:00,100.64,100.65,100.635,100.65,45394471.0
2005-11-22 10:52:00,100.643,100.655,100.642,100.655,69680166.0
2005-11-22 10:53:00,100.65,100.65,100.613,100.615,584987636.0
2005-11-22 10:54:00,100.62,100.625,100.608,100.622,241558166.0
2005-11-22 10:55:00,100.62,100.631,100.61,100.61,454388532.0
2005-11-22 10:56:00,100.62,100.64,100.62,100.64,33866814.0
2005-11-22 10:57:00,100.64,100.654,100.599,100.65,9229869.0
2005-11-22 10:58:00,100.647,100.647,100.62,100.637,21366145.0
2005-11-22 10:59:00,100.643,100.66,100.643,100.66,5224630.0
2005-11-22 11:00:00,100.66,100.667,100.625,100.643,219677042.0
2005-11-22 11:01:00,100.645,100.68,100.645,100.662,29668990.0
2005-11-22 11:02:00,100.66,100.68,100.652,100.68,54502627.0
2005-11-22 11:03:00,100.673,100.678,100.67,100.675,103760289.0
2005-11-22 11:04:00,100.685,100.685,100.651,100.66,105499948.0
2005-11-22 11:05:00,100.665,100.67,100.653,100.67,60650423.0
2005-11-22 11:06:00,100.663,100.715,100.663,100.715,40402443.0
2005-11-22 11:07:00,100.703,100.706,100.689,100.695,39400804.0
2005-11-22 11:08:00,100.69,100.7,100.685,100.69,84497410.0
2005-11-22 11:09:00,100.7,100.714,100.665,100.665,57530105.0
2005-11-22 11:10:00,100.68,100.692,100.675,100.675,426899900.0
2005-11-22 11:11:00,100.67,100.685,100.67,100.685,163133472.0
2005-11-22 11:12:00,100.68,100.68,100.668,100.675,19610470.0
2005-11-22 11:13:00,100.678,100.69,100.66,100.69,55103262.0
2005-11-22 11:14:00,100.697,100.723,100.697,100.715,32033541.0
2005-11-22 11:15:00,100.713,100.713,100.683,100.695,53152376.0
2005-11-22 11:16:00,100.692,100.715,100.692,100.715,162544466.0
2005-11-22 11:17:00,100.725,100.729,100.721,100.725,357379855.0
2005-11-22 11:18:00,100.713,100.72,100.707,100.72,20492212.0
2005-11-22 11:19:00,100.72,100.72,100.706,100.713,53797151.0
2005-11-22 11:20:00,100.705,100.724,100.705,100.712,55572798.0
2005-11-22 11:21:00,100.715,100.725,100.71,100.71,36006789.0
2005-11-22 11:22:00,100.725,100.725,100.7,100.705,387304565.0
2005-11-22 11:23:00,100.71,100.728,100.665,100.665,62656613.0
2005-11-22 11:24:00,100.705,100.71,100.695,100.705,46891439.0
2005-11-22 11:25:00,100.71,100.721,100.705,100.705,64285742.0
2005-11-22 11:26:00,100.725,100.725,100.683,100.7,62315811.0
2005-11-22 11:27:00,100.705,100.705,100.675,100.675,166397215.0
2005-11-22 11:28:00,100.67,100.695,100.67,100.695,23223943.0
2005-11-22 11:29:00,100.69,100.69,100.675,100.69,83277142.0
2005-11-22 11:30:00,100.687,100.73,100.687,100.71,144817129.0
2005-11-22 11:31:00,100.715,100.715,100.71,100.715,48410110.0
2005-11-22 11:32:00,100.725,100.76,100.725,100.728,70530182.0
2005-11-22 11:33:00,100.715,100.77,100.715,100.73,140376932.0
2005-11-22 11:34:00,100.728,100.728,100.695,100.695,64123744.0
2005-11-22 11:35:00,100.69,100.734,100.69,100.725,127301175.0
2005-11-22 11:36:00,100.72,100.765,100.72,100.74,62949023.0
2005-11-22 11:37:00,100.75,100.75,100.7,100.71,80124146.0
2005-11-22 11:38:00,100.71,100.725,100.677,100.695,21823537.0
2005-11-22 11:39:00,100.705,100.713,100.665,100.698,78152342.0
2005-11-22 11:40:00,100.7,100.708,100.69,100.7,80133301.0
2005-11-22 11:41:00,100.695,100.721,100.68,100.713,173819112.0
2005-11-22 11:42:00,100.71,100.785,100.71,100.768,108125308.0
2005-11-22 11:43:00,100.765,100.777,100.755,100.755,79473707.0
2005-11-22 11:44:00,100.74,100.753,100.73,100.73,13793938.0
2005-11-22 11:45:00,100.72,100.79,100.72,100.765,81443159.0
2005-11-22 11:46:00,100.755,100.777,100.73,100.748,123778313.0
2005-11-22 11:47:00,100.745,100.745,100.72,100.72,25812101.0
2005-11-22 11:48:00,100.71,100.73,100.71,100.73,108192088.0
2005-11-22 11:49:00,100.74,100.74,100.685,100.72,75002010.0
2005-11-22 11:50:00,100.725,100.725,100.713,100.72,184537122.0
2005-11-22 11:51:00,100.725,100.725,100.687,100.715,35722121.0
2005-11-22 11:52:00,100.72,100.73,100.717,100.73,39508491.0
2005-11-22 11:53:00,100.723,100.739,100.715,100.715,118398425.0
2005-11-22 11:54:00,100.715,100.742,100.713,100.725,169311907.0
2005-11-22 11:55:00,100.685,100.742,100.685,100.74,58997477.0
2005-11-22 11:56:00,100.732,100.74,100.73,100.735,78224494.0
2005-11-22 11:57:00,100.745,100.745,100.715,100.725,99551503.0
2005-11-22 11:58:00,100.723,100.74,100.72,100.72,97594748.0
2005-11-22 11:59:00,100.735,100.745,100.73,100.745,17930668.0
2005-11-22 12:00:00,100.735,100.747,100.72,100.72,78009526.0
2005-11-22 12:01:00,100.725,100.744,100.715,100.74,153680731.0
2005-11-22 12:02:00,100.745,100.75,100.735,100.748,52417665.0
2005-11-22 12:03:00,100.745,100.745,100.718,100.735,50266190.0
2005-11-22 12:04:00,100.745,100.745,100.728,100.74,16372276.0
2005-11-22 12:05:00,100.745,100.749,100.732,100.733,39933108.0
2005-11-22 12:06:00,100.733,100.733,100.715,100.715,94165144.0
2005-11-22 12:07:00,100.73,100.74,100.73,100.735,13478640.0
2005-11-22 12:08:00,100.715,100.724,100.705,100.723,82285606.0
2005-11-22 12:09:00,100.715,100.721,100.695,100.695,82801509.0
2005-11-22 12:10:00,100.71,100.72,100.695,100.695,36377456.0
2005-11-22 12:11:00,100.7,100.7,100.682,100.695,58840998.0
2005-11-22 12:12:00,100.693,100.72,100.693,100.705,20027293.0
2005-11-22 12:13:00,100.715,100.715,100.685,100.685,19154419.0
2005-11-22 12:14:00,100.695,100.695,100.678,100.695,190949489.0
2005-11-22 12:15:00,100.695,100.695,100.685,100.695,66576771.0
2005-11-22 12:16:00,100.695,100.698,100.682,100.697,53661818.0
2005-11-22 12:17:00,100.698,100.704,100.685,100.693,81449164.0
2005-11-22 12:18:00,100.7,100.7,100.66,100.66,49242835.0
2005-11-22 12:19:00,100.665,100.685,100.66,100.675,36283596.0
2005-11-22 12:20:00,100.67,100.67,100.655,100.67,18612337.0
2005-11-22 12:21:00,100.67,100.67,100.66,100.67,315742773.0
2005-11-22 12:22:00,100.66,100.66,100.65,100.655,52357986.0
2005-11-22 12:23:00,100.66,100.67,100.655,100.67,726872907.0
2005-11-22 12:24:00,100.663,100.67,100.655,100.665,81209755.0
2005-11-22 12:25:00,100.663,100.67,100.655,100.655,202434706.0
2005-11-22 12:26:00,100.668,100.668,100.65,100.65,784885109.0
2005-11-22 12:27:00,100.643,100.66,100.64,100.64,23043190.0
2005-11-22 12:28:00,100.65,100.675,100.643,100.675,275133414.0
2005-11-22 12:29:00,100.67,100.67,100.635,100.635,38271442.0
2005-11-22 12:30:00,100.625,100.65,100.625,100.63,110853975.0
2005-11-22 12:31:00,100.625,100.64,100.625,100.64,198957102.0
2005-11-22 12:32:00,100.64,100.645,100.62,100.625,46547796.0
2005-11-22 12:33:00,100.62,100.635,100.62,100.62,34643935.0
2005-11-22 12:34:00,100.613,100.625,100.61,100.615,164298578.0
2005-11-22 12:35:00,100.625,100.63,100.585,100.625,11143807.0
2005-11-22 12:36:00,100.61,100.628,100.61,100.628,209525869.0
2005-11-22 12:37:00,100.625,100.648,100.623,100.648,96193534.0
2005-11-22 12:38:00,100.635,100.655,100.635,100.645,110476536.0
2005-11-22 12:39:00,100.635,100.635,100.62,100.633,402191911.0
2005-11-22 12:40:00,100.63,100.63,100.622,100.622,7836588.0
2005-11-22 12:41:00,100.625,100.645,100.62,100.645,127444810.0
2005-11-22 12:42:00,100.643,100.655,100.64,100.642,25567165.0
2005-11-22 12:43:00,100.65,100.655,100.605,100.645,39740847.0
2005-11-22 12:44:00,100.645,100.655,100.637,100.655,34541349.0
2005-11-22 12:45:00,100.64,100.64,100.628,100.628,490733144.0
2005-11-22 12:46:00,100.635,100.645,100.635,100.645,399089906.0
2005-11-22 12:47:00,100.655,100.662,100.645,100.655,116143687.0
2005-11-22 12:48:00,100.648,100.67,100.648,100.665,37071990.0
2005-11-22 12:49:00,100.667,100.702,100.64,100.698,188236248.0
2005-11-22 12:50:00,100.7,100.72,100.695,100.72,111774399.0
2005-11-22 12:51:00,100.725,100.725,100.695,100.705,121354236.0
2005-11-22 12:52:00,100.7,100.723,100.7,100.72,92546316.0
2005-11-22 12:53:00,100.71,100.73,100.71,100.73,51907707.0
2005-11-22 12:54:00,100.72,100.755,100.72,100.743,195911556.0
2005-11-22 12:55:00,100.743,100.755,100.735,100.735,140383521.0
2005-11-22 12:56:00,100.722,100.722,100.687,100.687,93901022.0
2005-11-22 12:57:00,100.703,100.73,100.703,100.73,8883171.0
2005-11-22 12:58:00,100.72,100.72,100.695,100.695,373287373.0
2005-11-22 12:59:00,100.685,100.7,100.685,100.7,52231048.0
2005-11-22 13:00:00,100.7,100.71,100.68,100.7,35512302.0
2005-11-22 13:01:00,100.695,100.695,100.67,100.69,16282845.0
2005-11-22 13:02:00,100.675,100.725,100.675,100.725,63802841.0
2005-11-22 13:03:00,100.725,100.73,100.717,100.73,20916246.0
2005-11-22 13:04:00,100.715,100.73,100.715,100.723,30917071.0
2005-11-22 13:05:00,100.73,100.73,100.71,100.71,66492160.0
2005-11-22 13:06:00,100.72,100.73,100.715,100.73,30292889.0
2005-11-22 13:07:00,100.735,100.735,100.713,100.72,39093195.0
2005-11-22 13:08:00,100.715,100.74,100.715,100.718,20802674.0
2005-11-22 13:09:00,100.715,100.737,100.715,100.737,13556548.0
2005-11-22 13:10:00,100.733,100.743,100.733,100.743,87193138.0
2005-11-22 13:11:00,100.73,100.803,100.73,100.772,89535454.0
2005-11-22 13:12:00,100.772,100.791,100.771,100.783,217415015.0
2005-11-22 13:13:00,100.787,100.789,100.774,100.78,184980387.0
2005-11-22 13:14:00,100.775,100.795,100.77,100.795,77588182.0
2005-11-22 13:15:00,100.795,100.795,100.78,100.79,20643596.0
2005-11-22 13:16:00,100.79,100.823,100.773,100.823,86692869.0
2005-11-22 13:17:00,100.822,100.831,100.814,100.83,67467439.0
2005-11-22 13:18:00,100.83,100.86,100.83,100.86,72497643.0
2005-11-22 13:19:00,100.857,100.875,100.811,100.847,233126263.0
2005-11-22 13:20:00,100.855,100.87,100.835,100.845,38041226.0
2005-11-22 13:21:00,100.842,100.865,100.835,100.843,99279887.0
2005-11-22 13:22:00,100.85,100.85,100.814,100.815,291565351.0
2005-11-22 13:23:00,100.825,100.831,100.815,100.815,88813760.0
2005-11-22 13:24:00,100.805,100.855,100.805,100.855,78367249.0
2005-11-22 13:25:00,100.84,100.84,100.795,100.82,70588031.0
2005-11-22 13:26:00,100.83,100.847,100.82,100.82,40229145.0
2005-11-22 13:27:00,100.825,100.835,100.81,100.81,114628589.0
2005-11-22 13:28:00,100.815,100.88,100.815,100.88,97632364.0
2005-11-22 13:29:00,100.88,100.885,100.872,100.872,132029667.0
2005-11-22 13:30:00,100.88,100.905,100.865,100.865,39534432.0
2005-11-22 13:31:00,100.865,100.872,100.815,100.84,18186047.0
2005-11-22 13:32:00,100.83,100.852,100.83,100.845,102477529.0
2005-11-22 13:33:00,100.855,100.855,100.821,100.845,51017514.0
2005-11-22 13:34:00,100.843,100.853,100.813,100.813,109883928.0
2005-11-22 13:35:00,100.82,100.845,100.82,100.845,119010999.0
2005-11-22 13:36:00,100.835,100.835,100.81,100.832,72491580.0
2005-11-22 13:37:00,100.84,100.84,100.832,100.833,54408796.0
2005-11-22 13:38:00,100.835,100.845,100.83,100.845,91714306.0
2005-11-22 13:39:00,100.835,100.84,100.83,100.835,51813007.0
2005-11-22 13:40:00,100.832,100.833,100.812,100.812,62795588.0
2005-11-22 13:41:00,100.82,100.835,100.808,100.808,73409501.0
2005-11-22 13:42:00,100.82,100.832,100.82,100.82,66441435.0
2005-11-22 13:43:00,100.825,100.838,100.803,100.835,77108292.0
2005-11-22 13:44:00,100.855,100.88,100.842,100.845,20386474.0
2005-11-22 13:45:00,100.842,100.9,100.842,100.875,70523337.0
2005-11-22 13:46:00,100.87,100.887,100.845,100.845,156657239.0
2005-11-22 13:47:00,100.835,100.843,100.81,100.81,120030305.0
2005-11-22 13:48:00,100.825,100.825,100.79,100.795,110212161.0
2005-11-22 13:49:00,100.8,100.805,100.793,100.795,117056385.0
2005-11-22 13:50:00,100.8,100.805,100.78,100.78,37623361.0
2005-11-22 13:51:00,100.777,100.79,100.77,100.77,94668000.0
2005-11-22 13:52:00,100.775,100.78,100.752,100.752,479141438.0
2005-11-22 13:53:00,100.755,100.77,100.745,100.745,48241548.0
2005-11-22 13:54:00,100.75,100.79,100.75,100.785,40522102.0
2005-11-22 13:55:00,100.778,100.791,100.778,100.78,89215977.0
2005-11-22 13:56:00,100.79,100.801,100.78,100.78,898831029.0
2005-11-22 13:57:00,100.805,100.813,100.8,100.8,91609665.0
2005-11-22 13:58:00,100.798,100.81,100.778,100.785,476653364.0
2005-11-22 13:59:00,100.79,100.8,100.785,100.79,45394961.0
2005-11-22 14:00:00,100.782,100.782,100.655,100.7,62528353.0
2005-11-22 14:01:00,100.697,100.713,100.663,100.677,118837881.0
2005-11-22 14:02:00,100.678,100.678,100.63,100.65,99073693.0
2005-11-22 14:03:00,100.645,100.645,100.6,100.625,37653448.0
2005-11-22 14:04:00,100.615,100.653,100.6,100.615,174402858.0
2005-11-22 14:05:00,100.61,100.642,100.565,100.63,242123081.0
2005-11-22 14:06:00,100.62,100.628,100.605,100.605,41541404.0
2005-11-22 14:07:00,100.6,100.693,100.6,100.693,49542819.0
2005-11-22 14:08:00,100.695,100.71,100.69,100.71,33058732.0
2005-11-22 14:09:00,100.715,100.715,100.7,100.715,3958563.0
2005-11-22 14:10:00,100.715,100.715,100.673,100.697,148306200.0
2005-11-22 14:11:00,100.703,100.703,100.691,100.7,21831330.0
2005-11-22 14:12:00,100.695,100.745,100.67,100.735,35681416.0
2005-11-22 14:13:00,100.735,100.735,100.71,100.71,73916079.0
2005-11-22 14:14:00,100.707,100.719,100.675,100.683,33124731.0
2005-11-22 14:15:00,100.69,100.71,100.69,100.71,41550821.0
2005-11-22 14:16:00,100.702,100.735,100.702,100.735,25653544.0
2005-11-22 14:17:00,100.74,100.74,100.7,100.725,5498929.0
2005-11-22 14:18:00,100.735,100.77,100.735,100.77,145227484.0
2005-11-22 14:19:00,100.763,100.78,100.761,100.765,178079373.0
2005-11-22 14:20:00,100.755,100.767,100.754,100.767,39822378.0
2005-11-22 14:21:00,100.765,100.805,100.752,100.78,38229829.0
2005-11-22 14:22:00,100.78,100.78,100.767,100.767,78458939.0
2005-11-22 14:23:00,100.76,100.76,100.74,100.75,12852041.0
2005-11-22 14:24:00,100.755,100.775,100.75,100.76,295959494.0
2005-11-22 14:25:00,100.765,100.775,100.755,100.76,101155734.0
2005-11-22 14:26:00,100.753,100.779,100.753,100.775,35150037.0
2005-11-22 14:27:00,100.773,100.793,100.77,100.77,135280448.0
2005-11-22 14:28:00,100.77,100.779,100.765,100.765,18152902.0
2005-11-22 14:29:00,100.765,100.78,100.76,100.76,42937784.0
2005-11-22 14:30:00,100.77,100.78,100.75,100.75,23413896.0
2005-11-22 14:31:00,100.75,100.763,100.725,100.735,275180240.0
2005-11-22 14:32:00,100.735,100.735,100.72,100.72,43077435.0
2005-11-22 14:33:00,100.713,100.715,100.702,100.71,41300191.0
2005-11-22 14:34:00,100.71,100.753,100.71,100.745,31702736.0
2005-11-22 14:35:00,100.745,100.76,100.738,100.76,833936174.0
2005-11-22 14:36:00,100.765,100.785,100.735,100.785,79778135.0
2005-11-22 14:37:00,100.775,100.815,100.775,100.79,19235260.0
2005-11-22 14:38:00,100.785,100.82,100.785,100.81,3248724.0
2005-11-22 14:39:00,100.81,100.815,100.795,100.805,39711944.0
2005-11-22 14:40:00,100.81,100.84,100.81,100.84,162733689.0
2005-11-22 14:41:00,100.835,100.837,100.81,100.81,93276742.0
2005-11-22 14:42:00,100.818,100.837,100.818,100.828,143751799.0
2005-11-22 14:43:00,100.82,100.835,100.805,100.835,23966531.0
2005-11-22 14:44:00,100.825,100.86,100.817,100.86,39944183.0
2005-11-22 14:45:00,100.86,100.865,100.832,100.85,68062107.0
2005-11-22 14:46:00,100.845,100.858,100.82,100.827,179323936.0
2005-11-22 14:47:00,100.84,100.902,100.84,100.902,59033872.0
2005-11-22 14:48:00,100.903,100.935,100.873,100.873,58266281.0
2005-11-22 14:49:00,100.88,100.895,100.88,100.893,51664490.0
2005-11-22 14:50:00,100.885,100.915,100.85,100.915,16161209.0
2005-11-22 14:51:00,100.91,100.925,100.89,100.89,315071429.0
2005-11-22 14:52:00,100.893,100.896,100.878,100.888,180444799.0
2005-11-22 14:53:00,100.895,100.895,100.845,100.845,31157463.0
2005-11-22 14:54:00,100.84,100.87,100.833,100.85,120767943.0
2005-11-22 14:55:00,100.86,100.881,100.842,100.86,63337637.0
2005-11-22 14:56:00,100.855,100.92,100.85,100.913,44918476.0
2005-11-22 14:57:00,100.915,100.93,100.89,100.89,91829990.0
2005-11-22 14:58:00,100.905,100.913,100.9,100.905,227426793.0
2005-11-22 14:59:00,100.905,100.906,100.89,100.9,77462005.0
2005-11-22 15:00:00,100.9,100.935,100.9,100.915,158056480.0
2005-11-22 15:01:00,100.915,100.915,100.883,100.903,77280787.0
2005-11-22 15:02:00,100.885,100.92,100.885,100.913,87134127.0
2005-11-22 15:03:00,100.915,100.924,100.9,100.9,285841399.0
2005-11-22 15:04:00,100.905,100.905,100.87,100.87,21018957.0
2005-11-22 15:05:00,100.863,100.89,100.863,100.873,33688263.0
2005-11-22 15:06:00,100.875,100.9,100.855,100.855,22334174.0
2005-11-22 15:07:00,100.86,100.87,100.857,100.865,73867280.0
2005-11-22 15:08:00,100.863,100.88,100.863,100.875,14482110.0
2005-11-22 15:09:00,100.875,100.875,100.863,100.875,112726492.0
2005-11-22 15:10:00,100.885,100.885,100.845,100.845,77987550.0
2005-11-22 15:11:00,100.83,100.863,100.83,100.863,457151043.0
2005-11-22 15:12:00,100.86,100.87,100.85,100.86,301507820.0
2005-11-22 15:13:00,100.86,100.865,100.845,100.865,76342627.0
2005-11-22 15:14:00,100.87,100.873,100.837,100.84,609742952.0
2005-11-22 15:15:00,100.85,100.855,100.847,100.855,115751072.0
2005-11-22 15:16:00,100.85,100.85,100.838,100.838,579074997.0
2005-11-22 15:17:00,100.83,100.848,100.81,100.82,118641148.0
2005-11-22 15:18:00,100.835,100.838,100.82,100.825,131916106.0
2005-11-22 15:19:00,100.82,100.855,100.819,100.84,385188980.0
2005-11-22 15:20:00,100.833,100.848,100.822,100.835,195407388.0
2005-11-22 15:21:00,100.84,100.847,100.825,100.825,63161397.0
2005-11-22 15:22:00,100.82,100.827,100.8,100.8,43065083.0
2005-11-22 15:23:00,100.81,100.819,100.803,100.815,131180102.0
2005-11-22 15:24:00,100.812,100.855,100.812,100.825,89999929.0
2005-11-22 15:25:00,100.84,100.905,100.84,100.87,8407095.0
2005-11-22 15:26:00,100.885,100.885,100.855,100.86,45395448.0
2005-11-22 15:27:00,100.87,100.885,100.86,100.875,53364058.0
2005-11-22 15:28:00,100.88,100.9,100.862,100.895,53414856.0
2005-11-22 15:29:00,100.89,100.925,100.89,100.915,178464990.0
2005-11-22 15:30:00,100.91,100.929,100.895,100.915,128356447.0
2005-11-22 15:31:00,100.91,100.932,100.9,100.9,83665088.0
2005-11-22 15:32:00,100.91,100.955,100.91,100.923,17346236.0
2005-11-22 15:33:00,100.94,100.95,100.925,100.95,379792998.0
2005-11-22 15:34:00,100.94,100.98,100.94,100.97,228363970.0
2005-11-22 15:35:00,100.965,100.98,100.954,100.98,117317415.0
2005-11-22 15:36:00,100.972,100.972,100.938,100.95,41970497.0
2005-11-22 15:37:00,100.945,100.965,100.915,100.965,176225072.0
2005-11-22 15:38:00,100.96,100.975,100.922,100.945,75178235.0
2005-11-22 15:39:00,100.94,100.971,100.895,100.953,122602543.0
2005-11-22 15:40:00,100.96,100.995,100.96,100.98,140349079.0
2005-11-22 15:41:00,100.97,101.001,100.97,100.975,89822174.0
2005-11-22 15:42:00,100.985,101.01,100.983,100.983,42963597.0
2005-11-22 15:43:00,100.985,101.017,100.985,101.005,35666048.0
2005-11-22 15:44:00,100.985,101.02,100.97,100.98,121717584.0
2005-11-22 15:45:00,100.983,101.012,100.983,101.0,321114540.0
2005-11-22 15:46:00,101.01,101.01,100.973,100.973,32952617.0
2005-11-22 15:47:00,100.98,101.01,100.98,101.01,75947867.0
2005-11-22 15:48:00,101.01,101.01,100.99,100.99,154147846.0
2005-11-22 15:49:00,100.99,100.99,100.97,100.98,134591471.0
2005-11-22 15:50:00,100.973,100.99,100.966,100.97,107294675.0
2005-11-22 15:51:00,100.98,100.985,100.967,100.967,74018802.0
2005-11-22 15:52:00,100.975,100.975,100.93,100.93,92069528.0
2005-11-22 15:53:00,100.92,100.94,100.875,100.893,139290343.0
2005-11-22 15:54:00,100.89,100.92,100.88,100.91,44910319.0
2005-11-22 15:55:00,100.9,100.906,100.897,100.897,45808012.0
2005-11-22 15:56:00,100.91,100.91,100.855,100.905,29386282.0
2005-11-22 15:57:00,100.897,100.91,100.885,100.905,312829001.0
2005-11-22 15:58:00,100.91,100.917,100.902,100.903,188132836.0
2005-11-22 15:59:00,100.91,100.92,100.885,100.905,72732415.0
2005-11-22 16:00:00,100.903,100.911,100.89,100.89,58708147.0
2005-11-22 16:01:00,100.895,100.902,100.887,100.89,65452481.0
2005-11-22 16:02:00,100.89,100.89,100.865,100.883,248393345.0
2005-11-22 16:03:00,100.89,100.895,100.863,100.895,17086940.0
2005-11-22 16:04:00,100.89,100.89,100.86,100.862,24764130.0
2005-11-22 16:05:00,100.87,100.888,100.865,100.888,39298423.0
2005-11-22 16:06:00,100.89,100.89,100.882,100.89,297248158.0
2005-11-22 16:07:00,100.882,100.893,100.875,100.89,36848522.0
2005-11-22 16:08:00,100.88,100.891,100.87,100.875,120395609.0
2005-11-22 16:09:00,100.88,100.885,100.875,100.875,482224853.0
2005-11-22 16:10:00,100.875,100.875,100.845,100.845,114980875.0
2005-11-22 16:11:00,100.835,100.853,100.81,100.838,176632488.0
2005-11-22 16:12:00,100.84,100.84,100.813,100.833,10407516.0
2005-11-22 16:13:00,100.825,100.825,100.795,100.815,92187481.0
2005-11-22 16:14:00,100.815,100.825,100.8,100.8,75701662.0
2005-11-22 16:15:00,100.805,100.83,100.804,100.83,98959487.0
2005-11-22 16:16:00,100.83,100.845,100.828,100.845,89906619.0
2005-11-22 16:17:00,100.84,100.89,100.84,100.89,61145558.0
2005-11-22 16:18:00,100.883,100.914,100.883,100.91,70801398.0
2005-11-22 16:19:00,100.91,100.912,100.89,100.91,118124982.0
2005-11-22 16:20:00,100.91,100.925,100.91,100.925,148802228.0
2005-11-22 16:21:00,100.915,100.916,100.895,100.895,235566664.0
2005-11-22 16:22:00,100.893,100.894,100.881,100.885,24341467.0
2005-11-22 16:23:00,100.873,100.873,100.835,100.85,111206068.0
2005-11-22 16:24:00,100.86,100.86,100.812,100.83,63323815.0
2005-11-22 16:25:00,100.823,100.845,100.814,100.845,66698710.0
2005-11-22 16:26:00,100.835,100.863,100.815,100.86,82488795.0
2005-11-22 16:27:00,100.853,100.893,100.843,100.893,20471115.0
2005-11-22 16:28:00,100.9,100.903,100.894,100.903,61447353.0
2005-11-22 16:29:00,100.91,100.93,100.893,100.91,134293257.0
2005-11-22 16:30:00,100.905,100.96,100.885,100.957,54760160.0
2005-11-22 16:31:00,100.955,100.963,100.945,100.963,314259631.0
2005-11-22 16:32:00,100.955,100.977,100.955,100.96,114636065.0
2005-11-22 16:33:00,100.96,100.96,100.92,100.92,178608693.0
2005-11-22 16:34:00,100.92,100.925,100.905,100.905,113175047.0
2005-11-22 16:35:00,100.9,100.907,100.882,100.885,111350440.0
2005-11-22 16:36:00,100.888,100.923,100.888,100.9,84571822.0
2005-11-22 16:37:00,100.905,100.905,100.885,100.895,202896552.0
2005-11-22 16:38:00,100.895,100.895,100.88,100.89,263786921.0
2005-11-22 16:39:00,100.88,100.913,100.88,100.905,398904709.0
2005-11-22 16:40:00,100.915,100.926,100.9,100.9,358694058.0
2005-11-22 16:41:00,100.9,100.9,100.88,100.89,12438181.0
2005-11-22 16:42:00,100.883,100.895,100.88,100.885,285869425.0
2005-11-22 16:43:00,100.888,100.965,100.888,100.965,89160078.0
2005-11-22 16:44:00,100.96,101.025,100.96,100.993,43949851.0
2005-11-22 16:45:00,100.985,101.015,100.985,100.99,115605481.0
2005-11-22 16:46:00,101.0,101.015,100.973,100.98,24317908.0
2005-11-22 16:47:00,100.975,101.0,100.95,100.98,143585593.0
2005-11-22 16:48:00,100.985,100.985,100.898,100.925,87741956.0
2005-11-22 16:49:00,100.93,100.95,100.924,100.925,21307088.0
2005-11-22 16:50:00,100.93,100.953,100.93,100.953,112682465.0
2005-11-22 16:51:00,100.955,100.955,100.91,100.93,48886903.0
2005-11-22 16:52:00,100.92,100.95,100.918,100.935,35373666.0
2005-11-22 16:53:00,100.935,100.97,100.935,100.96,95223774.0
2005-11-22 16:54:00,100.955,100.96,100.95,100.96,47670627.0
2005-11-22 16:55:00,100.965,101.025,100.965,101.0,69502134.0
2005-11-22 16:56:00,101.01,101.01,100.98,101.005,137238344.0
2005-11-22 16:57:00,101.0,101.001,100.993,100.995,54242100.0
2005-11-22 16:58:00,101.002,101.03,100.995,101.02,16326594.0
2005-11-22 16:59:00,101.02,101.02,100.949,100.952,72350320.0
2005-11-22 17:00:00,100.96,100.965,100.925,100.925,73556222.0
2005-11-22 17:01:00,100.915,100.919,100.897,100.91,28113059.0
2005-11-22 17:02:00,100.902,100.935,100.902,100.92,66908767.0
2005-11-22 17:03:00,100.93,100.955,100.905,100.942,162797765.0
2005-11-22 17:04:00,100.945,100.955,100.945,100.95,16529215.0
2005-11-22 17:05:00,100.95,100.99,100.95,100.99,62386463.0
2005-11-22 17:06:00,100.99,100.99,100.971,100.98,139835614.0
2005-11-22 17:07:00,100.98,100.99,100.972,100.99,97863479.0
2005-11-22 17:08:00,100.993,101.015,100.99,100.99,116868478.0
2005-11-22 17:09:00,100.99,101.006,100.985,100.985,51282760.0
2005-11-22 17:10:00,100.99,101.03,100.99,101.01,10484044.0
2005-11-22 17:11:00,101.015,101.07,101.0,101.035,23890953.0
2005-11-22 17:12:00,101.033,101.043,100.995,100.995,406041265.0
2005-11-22 17:13:00,100.987,101.03,100.962,100.962,100581205.0
2005-11-22 17:14:00,100.965,101.065,100.96,101.045,114691830.0
2005-11-22 17:15:00,101.055,101.085,100.995,101.025,75051682.0
2005-11-22 17:16:00,101.03,101.038,101.0,101.033,116633782.0
2005-11-22 17:17:00,101.045,101.065,101.03,101.03,27596939.0
2005-11-22 17:18:00,101.025,101.03,100.97,100.972,68989048.0
2005-11-22 17:19:00,100.98,100.98,100.865,100.895,129966052.0
2005-11-22 17:20:00,100.905,100.925,100.88,100.89,23462571.0
2005-11-22 17:21:00,100.905,100.905,100.875,100.9,108512941.0
2005-11-22 17:22:00,100.895,100.905,100.86,100.888,129748385.0
2005-11-22 17:23:00,100.885,100.925,100.882,100.885,67701699.0
2005-11-22 17:24:00,100.89,100.89,100.882,100.89,154655453.0
2005-11-22 17:25:00,100.88,100.933,100.88,100.92,61538076.0
2005-11-22 17:26:00,100.912,100.912,100.88,100.88,49086103.0
2005-11-22 17:27:00,100.87,100.91,100.87,100.91,107505149.0
2005-11-22 17:28:00,100.91,100.91,100.852,100.91,552026867.0
2005-11-22 17:29:00,100.898,100.925,100.89,100.925,37500295.0
2005-11-22 17:30:00,100.923,100.96,100.923,100.945,62204356.0
2005-11-22 17:31:00,100.95,100.975,100.93,100.965,93938528.0
2005-11-22 17:32:00,100.945,101.015,100.945,100.945,37922427.0
2005-11-22 17:33:00,100.98,100.984,100.968,100.98,145170984.0
2005-11-22 17:34:00,100.99,101.015,100.97,101.015,24476721.0
2005-11-22 17:35:00,101.01,101.015,100.98,101.015,15567388.0
2005-11-22 17:36:00,101.015,101.019,101.003,101.003,268154085.0
2005-11-22 17:37:00,100.99,101.025,100.977,100.997,219832183.0
2005-11-22 17:38:00,100.995,101.007,100.995,101.003,117064000.0
2005-11-22 17:39:00,101.005,101.005,100.96,100.975,26645298.0
2005-11-22 17:40:00,100.995,100.995,100.959,100.96,256898954.0
2005-11-22 17:41:00,100.955,100.965,100.94,100.943,99044992.0
2005-11-22 17:42:00,100.942,100.96,100.94,100.95,133543386.0
2005-11-22 17:43:00,100.95,100.98,100.95,100.97,57423973.0
2005-11-22 17:44:00,100.963,101.01,100.963,100.995,68155847.0
2005-11-22 17:45:00,100.998,101.01,100.95,100.975,139163355.0
2005-11-22 17:46:00,100.975,101.033,100.975,101.033,24271572.0
2005-11-22 17:47:00,101.025,101.035,101.003,101.023,46971808.0
2005-11-22 17:48:00,101.015,101.04,101.015,101.035,79582212.0
2005-11-22 17:49:00,101.037,101.047,101.0,101.035,117875884.0
2005-11-22 17:50:00,101.035,101.055,101.022,101.04,15450046.0
2005-11-22 17:51:00,101.04,101.07,101.03,101.06,122420142.0
2005-11-22 17:52:00,101.07,101.082,101.07,101.08,152437005.0
2005-11-22 17:53:00,101.08,101.125,101.08,101.107,72962807.0
2005-11-22 17:54:00,101.1,101.1,101.07,101.07,161691968.0
2005-11-22 17:55:00,101.06,101.08,101.06,101.065,209387587.0
2005-11-22 17:56:00,101.065,101.125,101.065,101.115,84000715.0
2005-11-22 17:57:00,101.11,101.14,101.11,101.135,154277805.0
2005-11-22 17:58:00,101.14,101.14,101.12,101.14,68672541.0
2005-11-22 17:59:00,101.155,101.24,101.14,101.215,123824116.0
2005-11-22 18:00:00,101.21,101.23,101.185,101.192,13973409.0
2005-11-22 18:01:00,101.198,101.21,101.17,101.175,118434379.0
2005-11-22 18:02:00,101.185,101.197,101.155,101.155,45951673.0
2005-11-22 18:03:00,101.15,101.185,101.15,101.17,152261652.0
2005-11-22 18:04:00,101.173,101.19,101.14,101.16,21590441.0
2005-11-22 18:05:00,101.165,101.196,101.165,101.175,180046118.0
2005-11-22 18:06:00,101.19,101.215,101.19,101.195,42057871.0
2005-11-22 18:07:00,101.188,101.188,101.163,101.178,83008195.0
2005-11-22 18:08:00,101.18,101.18,101.15,101.16,101452397.0
2005-11-22 18:09:00,101.165,101.18,101.135,101.135,85158118.0
2005-11-22 18:10:00,101.14,101.171,101.125,101.17,55795641.0
2005-11-22 18:11:00,101.163,101.171,101.155,101.162,423584157.0
2005-11-22 18:12:00,101.17,101.17,101.129,101.16,141767365.0
2005-11-22 18:13:00,101.155,101.179,101.15,101.175,53895960.0
2005-11-22 18:14:00,101.17,101.185,101.145,101.185,74183908.0
2005-11-22 18:15:00,101.19,101.194,101.155,101.17,135460896.0
2005-11-22 18:16:00,101.16,101.181,101.145,101.145,74282510.0
2005-11-22 18:17:00,101.16,101.195,101.143,101.195,91092589.0
2005-11-22 18:18:00,101.185,101.2,101.173,101.18,20489277.0
2005-11-22 18:19:00,101.18,101.192,101.17,101.17,21405547.0
2005-11-22 18:20:00,101.17,101.185,101.145,101.147,161676824.0
2005-11-22 18:21:00,101.14,101.166,101.14,101.153,23918077.0
2005-11-22 18:22:00,101.16,101.185,101.158,101.185,98112555.0
2005-11-22 18:23:00,101.177,101.185,101.122,101.15,171276479.0
2005-11-22 18:24:00,101.153,101.16,101.135,101.16,94310407.0
2005-11-22 18:25:00,101.153,101.162,101.143,101.16,17376553.0
2005-11-22 18:26:00,101.155,101.162,101.15,101.155,160291182.0
2005-11-22 18:27:00,101.15,101.155,101.14,101.145,22323433.0
2005-11-22 18:28:00,101.143,101.143,101.115,101.133,121344558.0
2005-11-22 18:29:00,101.125,101.16,101.125,101.16,113174292.0
2005-11-22 18:30:00,101.155,101.245,101.155,101.235,70485913.0
2005-11-22 18:31:00,101.233,101.233,101.207,101.21,68486510.0
2005-11-22 18:32:00,101.215,101.228,101.193,101.225,80337640.0
2005-11-22 18:33:00,101.22,101.22,101.205,101.205,25104290.0
2005-11-22 18:34:00,101.2,101.23,101.17,101.18,411936360.0
2005-11-22 18:35:00,101.19,101.19,101.145,101.175,67235410.0
2005-11-22 18:36:00,101.19,101.19,101.17,101.187,95715715.0
2005-11-22 18:37:00,101.195,101.195,101.155,101.155,116345750.0
2005-11-22 18:38:00,101.165,101.185,101.155,101.155,133835067.0
2005-11-22 18:39:00,101.173,101.177,101.157,101.157,23266667.0
2005-11-22 18:40:00,101.115,101.185,101.115,101.185,394285684.0
2005-11-22 18:41:00,101.17,101.188,101.16,101.185,66672242.0
2005-11-22 18:42:00,101.195,101.224,101.165,101.165,87370777.0
2005-11-22 18:43:00,101.205,101.205,101.18,101.18,56805519.0
2005-11-22 18:44:00,101.175,101.178,101.17,101.17,102836175.0
2005-11-22 18:45:00,101.17,101.196,101.17,101.185,44367647.0
2005-11-22 18:46:00,101.19,101.21,101.18,101.183,20205228.0
2005-11-22 18:47:00,101.188,101.195,101.178,101.195,164855361.0
2005-11-22 18:48:00,101.195,101.21,101.195,101.205,177338320.0
2005-11-22 18:49:00,101.2,101.215,101.2,101.215,22102585.0
2005-11-22 18:50:00,101.213,101.213,101.2,101.21,33043940.0
2005-11-22 18:51:00,101.205,101.207,101.183,101.183,152315507.0
2005-11-22 18:52:00,101.183,101.183,101.16,101.16,33208868.0
2005-11-22 18:53:00,101.155,101.17,101.155,101.17,92408616.0
2005-11-22 18:54:00,101.18,101.22,101.18,101.22,53986245.0
2005-11-22 18:55:00,101.23,101.23,101.2,101.22,24854791.0
2005-11-22 18:56:00,101.22,101.24,101.22,101.235,27766208.0
2005-11-22 18:57:00,101.225,101.275,101.213,101.213,11027611.0
2005-11-22 18:58:00,101.212,101.254,101.212,101.24,68306416.0
2005-11-22 18:59:00,101.245,101.295,101.225,101.25,148672562.0
2005-11-22 19:00:00,101.255,101.26,101.242,101.26,57691336.0
2005-11-22 19:01:00,101.252,101.275,101.21,101.21,23159543.0
2005-11-22 19:02:00,101.217,101.225,101.185,101.225,20404038.0
2005-11-22 19:03:00,101.235,101.25,101.213,101.213,103118133.0
2005-11-22 19:04:00,101.218,101.227,101.205,101.218,116127735.0
2005-11-22 19:05:00,101.21,101.225,101.203,101.205,101210519.0
2005-11-22 19:06:00,101.22,101.24,101.22,101.24,49392186.0
2005-11-22 19:07:00,101.23,101.27,101.23,101.255,502348832.0
2005-11-22 19:08:00,101.255,101.313,101.242,101.313,81843936.0
2005-11-22 19:09:00,101.32,101.32,101.25,101.267,34176896.0
2005-11-22 19:10:00,101.263,101.28,101.255,101.26,105035987.0
2005-11-22 19:11:00,101.27,101.27,101.208,101.258,219886557.0
2005-11-22 19:12:00,101.25,101.27,101.25,101.27,276549582.0
2005-11-22 19:13:00,101.27,101.285,101.263,101.265,4404658.0
2005-11-22 19:14:00,101.25,101.27,101.245,101.26,118231549.0
2005-11-22 19:15:00,101.26,101.275,101.25,101.255,149289304.0
2005-11-22 19:16:00,101.265,101.278,101.263,101.265,190681700.0
2005-11-22 19:17:00,101.27,101.275,101.247,101.265,123038378.0
2005-11-22 19:18:00,101.26,101.26,101.2,101.2,148497599.0
2005-11-22 19:19:00,101.193,101.23,101.193,101.23,161202862.0
2005-11-22 19:20:00,101.227,101.227,101.21,101.22,66947233.0
2005-11-22 19:21:00,101.215,101.225,101.215,101.223,95179704.0
2005-11-22 19:22:00,101.235,101.25,101.225,101.25,14645697.0
2005-11-22 19:23:00,101.255,101.255,101.215,101.215,100484949.0
2005-11-22 19:24:00,101.218,101.218,101.178,101.19,115591977.0
2005-11-22 19:25:00,101.183,101.188,101.169,101.173,39981785.0
2005-11-22 19:26:00,101.17,101.205,101.17,101.205,27521382.0
2005-11-22 19:27:00,101.2,101.212,101.185,101.185,619861919.0
2005-11-22 19:28:00,101.185,101.19,101.171,101.19,60305066.0
2005-11-22 19:29:00,101.19,101.215,101.175,101.215,110043037.0
2005-11-22 19:30:00,101.215,101.215,101.18,101.205,54955040.0
2005-11-22 19:31:00,101.205,101.205,101.183,101.2,119244921.0
2005-11-22 19:32:00,101.205,101.23,101.185,101.23,63297784.0
2005-11-22 19:33:00,101.215,101.251,101.215,101.233,95138562.0
2005-11-22 19:34:00,101.24,101.27,101.24,101.26,123337610.0
2005-11-22 19:35:00,101.26,101.275,101.248,101.275,67444590.0
2005-11-22 19:36:00,101.26,101.262,101.219,101.255,153247081.0
2005-11-22 19:37:00,101.25,101.265,101.25,101.265,130716314.0
2005-11-22 19:38:00,101.27,101.31,101.241,101.31,184908186.0
2005-11-22 19:39:00,101.305,101.33,101.293,101.313,114627661.0
2005-11-22 19:40:00,101.3,101.338,101.299,101.325,242779448.0
2005-11-22 19:41:00,101.323,101.37,101.323,101.37,119167738.0
2005-11-22 19:42:00,101.358,101.4,101.315,101.39,53692154.0
2005-11-22 19:43:00,101.39,101.41,101.362,101.362,69306668.0
2005-11-22 19:44:00,101.37,101.415,101.37,101.392,53536079.0
2005-11-22 19:45:00,101.4,101.402,101.38,101.4,102674439.0
2005-11-22 19:46:00,101.405,101.405,101.385,101.388,149536848.0
2005-11-22 19:47:00,101.387,101.417,101.385,101.385,199407973.0
2005-11-22 19:48:00,101.385,101.395,101.328,101.395,17698101.0
2005-11-22 19:49:00,101.39,101.395,101.375,101.395,11319528.0
2005-11-22 19:50:00,101.385,101.415,101.375,101.4,10222712.0
2005-11-22 19:51:00,101.385,101.391,101.353,101.353,115046049.0
2005-11-22 19:52:00,101.355,101.38,101.355,101.36,49120336.0
2005-11-22 19:53:00,101.355,101.371,101.35,101.35,87790869.0
2005-11-22 19:54:00,101.345,101.357,101.342,101.352,237393500.0
2005-11-22 19:55:00,101.337,101.36,101.337,101.36,7639109.0
2005-11-22 19:56:00,101.357,101.358,101.346,101.35,86085257.0
2005-11-22 19:57:00,101.34,101.35,101.335,101.345,96337743.0
2005-11-22 19:58:00,101.35,101.35,101.315,101.315,51101736.0
2005-11-22 19:59:00,101.32,101.325,101.302,101.325,51019264.0
2005-11-22 20:00:00,101.315,101.345,101.313,101.322,71115569.0
2005-11-22 20:01:00,101.32,101.333,101.313,101.33,6384036.0
2005-11-22 20:02:00,101.32,101.32,101.27,101.28,61449903.0
2005-11-22 20:03:00,101.273,101.3,101.273,101.3,610087012.0
2005-11-22 20:04:00,101.293,101.306,101.275,101.305,89911649.0
2005-11-22 20:05:00,101.303,101.323,101.303,101.315,49272853.0
2005-11-22 20:06:00,101.31,101.31,101.3,101.305,142402277.0
2005-11-22 20:07:00,101.305,101.33,101.303,101.315,55290270.0
2005-11-22 20:08:00,101.32,101.33,101.295,101.295,81462381.0
2005-11-22 20:09:00,101.3,101.308,101.3,101.3,21536368.0
2005-11-22 20:10:00,101.29,101.312,101.29,101.3,121610919.0
2005-11-22 20:11:00,101.3,101.31,101.3,101.3,49030744.0
2005-11-22 20:12:00,101.297,101.302,101.29,101.295,159343743.0
2005-11-22 20:13:00,101.29,101.306,101.261,101.297,33157293.0
2005-11-22 20:14:00,101.305,101.305,101.285,101.3,510100202.0
2005-11-22 20:15:00,101.29,101.33,101.29,101.315,62520779.0
2005-11-22 20:16:00,101.32,101.32,101.293,101.295,33131945.0
2005-11-22 20:17:00,101.3,101.315,101.29,101.315,41566893.0
2005-11-22 20:18:00,101.31,101.365,101.31,101.352,24791282.0
2005-11-22 20:19:00,101.36,101.36,101.285,101.335,12770766.0
2005-11-22 20:20:00,101.333,101.345,101.315,101.34,79786716.0
2005-11-22 20:21:00,101.35,101.355,101.315,101.355,70304420.0
2005-11-22 20:22:00,101.34,101.365,101.335,101.335,169986375.0
2005-11-22 20:23:00,101.345,101.361,101.333,101.333,32260580.0
2005-11-22 20:24:00,101.337,101.358,101.33,101.33,395041219.0
2005-11-22 20:25:00,101.34,101.355,101.335,101.335,27033777.0
2005-11-22 20:26:00,101.325,101.345,101.325,101.345,39435860.0
2005-11-22 20:27:00,101.34,101.365,101.34,101.365,175486850.0
2005-11-22 20:28:00,101.355,101.362,101.345,101.35,27634414.0
2005-11-22 20:29:00,101.34,101.355,101.34,101.35,64085729.0
2005-11-22 20:30:00,101.355,101.373,101.355,101.373,48280008.0
2005-11-22 20:31:00,101.367,101.383,101.36,101.36,736882231.0
2005-11-22 20:32:00,101.365,101.39,101.365,101.39,79181014.0
2005-11-22 20:33:00,101.39,101.41,101.39,101.41,120432200.0
2005-11-22 20:34:00,101.4,101.4,101.361,101.385,287988567.0
2005-11-22 20:35:00,101.38,101.38,101.37,101.37,38116612.0
2005-11-22 20:36:00,101.373,101.39,101.367,101.375,161636614.0
2005-11-22 20:37:00,101.38,101.405,101.365,101.405,28028495.0
2005-11-22 20:38:00,101.415,101.415,101.385,101.405,59605418.0
2005-11-22 20:39:00,101.395,101.407,101.394,101.395,66396688.0
2005-11-22 20:40:00,101.39,101.39,101.357,101.365,52385979.0
2005-11-22 20:41:00,101.36,101.372,101.34,101.34,101247659.0
2005-11-22 20:42:00,101.333,101.358,101.333,101.358,27613797.0
2005-11-22 20:43:00,101.36,101.36,101.315,101.33,160414845.0
2005-11-22 20:44:00,101.34,101.351,101.34,101.34,166097371.0
2005-11-22 20:45:00,101.34,101.34,101.322,101.322,97506527.0
2005-11-22 20:46:00,101.32,101.36,101.32,101.35,69100103.0
2005-11-22 20:47:00,101.335,101.355,101.335,101.34,140218059.0
2005-11-22 20:48:00,101.343,101.345,101.34,101.343,118861773.0
2005-11-22 20:49:00,101.348,101.35,101.345,101.35,99848110.0
2005-11-22 20:50:00,101.343,101.357,101.343,101.35,122577037.0
2005-11-22 20:51:00,101.365,101.365,101.345,101.352,83037927.0
2005-11-22 20:52:00,101.36,101.36,101.353,101.36,211573754.0
2005-11-22 20:53:00,101.35,101.361,101.335,101.335,136163020.0
2005-11-22 20:54:00,101.333,101.351,101.322,101.322,31510577.0
2005-11-22 20:55:00,101.32,101.325,101.315,101.325,101269359.0
2005-11-22 20:56:00,101.335,101.335,101.318,101.325,117770695.0
2005-11-22 20:57:00,101.33,101.335,101.315,101.33,14869548.0
2005-11-22 20:58:00,101.345,101.35,101.325,101.325,14070578.0
2005-11-22 20:59:00,101.315,101.345,101.315,101.32,26506918.0
2005-11-22 21:00:00,101.323,101.343,101.28,101.343,121826171.0
2005-11-22 21:01:00,101.34,101.375,101.285,101.34,33689340.0
2005-11-22 21:02:00,101.343,101.343,101.265,101.325,19722497.0
2005-11-22 21:03:00,101.32,101.323,101.293,101.305,44402074.0
2005-11-22 21:04:00,101.305,101.325,101.305,101.315,54637196.0
2005-11-22 21:05:00,101.32,101.36,101.308,101.35,231581245.0
2005-11-22 21:06:00,101.345,101.405,101.32,101.36,376331801.0
2005-11-22 21:07:00,101.365,101.385,101.31,101.31,101878666.0
2005-11-22 21:08:00,101.31,101.35,101.26,101.33,94393263.0
2005-11-22 21:09:00,101.318,101.36,101.318,101.35,97911114.0
2005-11-22 21:10:00,101.335,101.365,101.315,101.34,172679700.0
2005-11-22 21:11:00,101.35,101.387,101.35,101.36,92107025.0
2005-11-22 21:12:00,101.36,101.365,101.305,101.325,46546599.0
2005-11-22 21:13:00,101.325,101.42,101.325,101.385,106746064.0
2005-11-22 21:14:00,101.39,101.39,101.333,101.333,47913554.0
2005-11-22 21:15:00,101.337,101.383,101.31,101.383,90979259.0
2005-11-22 21:16:00,101.385,101.393,101.25,101.262,68938429.0
2005-11-22 21:17:00,101.26,101.375,101.26,101.325,29801421.0
2005-11-22 21:18:00,101.33,101.35,101.325,101.325,111838337.0
2005-11-22 21:19:00,101.32,101.345,101.29,101.315,50011868.0
2005-11-22 21:20:00,101.315,101.315,101.253,101.275,101353333.0
2005-11-22 21:21:00,101.28,101.281,101.23,101.23,22213395.0
2005-11-22 21:22:00,101.245,101.265,101.21,101.25,231237326.0
2005-11-22 21:23:00,101.215,101.28,101.215,101.28,39323130.0
2005-11-22 21:24:00,101.298,101.298,101.232,101.232,48022918.0
2005-11-22 21:25:00,101.24,101.248,101.175,101.195,53566299.0
2005-11-22 21:26:00,101.183,101.237,101.183,101.2,64893405.0
2005-11-22 21:27:00,101.2,101.213,101.17,101.213,99227630.0
2005-11-22 21:28:00,101.225,101.265,101.145,101.23,164829837.0
2005-11-22 21:29:00,101.23,101.242,101.192,101.242,37200129.0
2005-11-22 21:30:00,101.255,101.255,101.2,101.25,84520834.0
2005-11-22 21:31:00,101.23,101.235,101.21,101.235,66097795.0
2005-11-22 21:32:00,101.23,101.241,101.2,101.24,132668054.0
2005-11-22 21:33:00,101.24,101.245,101.165,101.22,48804303.0
2005-11-22 21:34:00,101.23,101.23,101.205,101.205,11842846.0
2005-11-22 21:35:00,101.205,101.21,101.186,101.21,82143072.0
2005-11-22 21:36:00,101.21,101.22,101.18,101.18,47201840.0
2005-11-22 21:37:00,101.175,101.182,101.163,101.175,140560459.0
2005-11-22 21:38:00,101.165,101.2,101.137,101.2,61123962.0
2005-11-22 21:39:00,101.205,101.205,101.15,101.15,22806871.0
2005-11-22 21:40:00,101.145,101.16,101.095,101.095,20074416.0
2005-11-22 21:41:00,101.093,101.15,101.093,101.145,15424301.0
2005-11-22 21:42:00,101.13,101.15,101.12,101.132,54955450.0
2005-11-22 21:43:00,101.125,101.145,101.125,101.13,142018745.0
2005-11-22 21:44:00,101.13,101.16,101.117,101.117,120459856.0
2005-11-22 21:45:00,101.12,101.145,101.11,101.11,89607192.0
2005-11-22 21:46:00,101.102,101.122,101.093,101.093,142707051.0
2005-11-22 21:47:00,101.08,101.118,101.08,101.118,67476998.0
2005-11-22 21:48:00,101.117,101.142,101.097,101.142,18852880.0
2005-11-22 21:49:00,101.15,101.153,101.128,101.145,67176265.0
2005-11-22 21:50:00,101.133,101.14,101.123,101.123,37902010.0
2005-11-22 21:51:00,101.12,101.155,101.095,101.125,25250257.0
2005-11-22 21:52:00,101.122,101.13,101.09,101.13,19459201.0
2005-11-22 21:53:00,101.123,101.205,101.11,101.2,427649605.0
2005-11-22 21:54:00,101.2,101.217,101.152,101.2,34822770.0
2005-11-22 21:55:00,101.195,101.205,101.18,101.195,101167618.0
2005-11-22 21:56:00,101.21,101.227,101.183,101.22,425526876.0
2005-11-22 21:57:00,101.23,101.257,101.2,101.23,20504533.0
2005-11-22 21:58:00,101.23,101.27,101.215,101.27,69450553.0
2005-11-22 21:59:00,101.265,101.273,101.212,101.212,11808482.0
2005-11-22 22:00:00,101.225,101.225,101.173,101.203,69657076.0
2005-11-22 22:01:00,101.205,101.27,101.205,101.235,108514097.0
2005-11-22 22:02:00,101.225,101.25,101.215,101.25,28276372.0
2005-11-22 22:03:00,101.255,101.255,101.23,101.243,20589310.0
2005-11-22 22:04:00,101.248,101.275,101.246,101.255,40867213.0
2005-11-22 22:05:00,101.24,101.245,101.235,101.245,82079261.0
2005-11-22 22:06:00,101.24,101.24,101.22,101.23,46043591.0
2005-11-22 22:07:00,101.23,101.245,101.23,101.23,119682765.0
2005-11-22 22:08:00,101.238,101.255,101.234,101.243,41656526.0
2005-11-22 22:09:00,101.23,101.25,101.213,101.23,47381045.0
2005-11-22 22:10:00,101.225,101.245,101.205,101.245,17419965.0
2005-11-22 22:11:00,101.235,101.245,101.227,101.24,50469959.0
2005-11-22 22:12:00,101.235,101.25,101.228,101.23,44160529.0
2005-11-22 22:13:00,101.23,101.247,101.217,101.217,255919280.0
2005-11-22 22:14:00,101.22,101.232,101.22,101.232,4953076.0
2005-11-22 22:15:00,101.233,101.244,101.232,101.232,102341508.0
2005-11-22 22:16:00,101.24,101.25,101.225,101.235,39400869.0
2005-11-22 22:17:00,101.235,101.235,101.21,101.223,14709410.0
2005-11-22 22:18:00,101.22,101.278,101.22,101.278,124688164.0
2005-11-22 22:19:00,101.285,101.285,101.242,101.247,100514920.0
2005-11-22 22:20:00,101.258,101.265,101.25,101.265,184026006.0
2005-11-22 22:21:00,101.263,101.263,101.242,101.247,147144526.0
2005-11-22 22:22:00,101.24,101.26,101.24,101.26,81434699.0
2005-11-22 22:23:00,101.25,101.261,101.218,101.218,61943640.0
2005-11-22 22:24:00,101.185,101.213,101.175,101.175,128267470.0
2005-11-22 22:25:00,101.21,101.234,101.205,101.22,598532482.0
2005-11-22 22:26:00,101.21,101.217,101.193,101.193,56151269.0
2005-11-22 22:27:00,101.205,101.205,101.172,101.172,43199963.0
2005-11-22 22:28:00,101.17,101.177,101.15,101.15,98980607.0
2005-11-22 22:29:00,101.158,101.177,101.15,101.15,150010119.0
2005-11-22 22:30:00,101.15,101.165,101.15,101.165,114760452.0
2005-11-22 22:31:00,101.17,101.17,101.15,101.155,30770660.0
2005-11-22 22:32:00,101.155,101.165,101.155,101.165,158210017.0
2005-11-22 22:33:00,101.17,101.17,101.155,101.165,13592592.0
2005-11-22 22:34:00,101.165,101.175,101.16,101.165,11343259.0
2005-11-22 22:35:00,101.165,101.17,101.163,101.163,23885084.0
2005-11-22 22:36:00,101.17,101.175,101.155,101.165,165355337.0
2005-11-22 22:37:00,101.16,101.17,101.16,101.17,13857313.0
2005-11-22 22:38:00,101.17,101.175,101.16,101.175,118958950.0
2005-11-22 22:39:00,101.17,101.183,101.17,101.175,189652897.0
2005-11-22 22:40:00,101.16,101.165,101.16,101.165,50368822.0
2005-11-22 22:41:00,101.16,101.17,101.155,101.17,290866719.0
2005-11-22 22:42:00,101.17,101.195,101.168,101.195,45424769.0
2005-11-22 22:43:00,101.19,101.204,101.188,101.195,64073484.0
2005-11-22 22:44:00,101.187,101.2,101.165,101.2,16618136.0
2005-11-22 22:45:00,101.195,101.205,101.19,101.205,97584950.0
2005-11-22 22:46:00,101.192,101.205,101.19,101.205,76893292.0
2005-11-22 22:47:00,101.192,101.206,101.189,101.19,63228264.0
2005-11-22 22:48:00,101.185,101.19,101.145,101.19,63083185.0
2005-11-22 22:49:00,101.182,101.195,101.18,101.19,204570256.0
2005-11-22 22:50:00,101.175,101.196,101.175,101.18,74180456.0
2005-11-22 22:51:00,101.167,101.199,101.167,101.17,199357815.0
2005-11-22 22:52:00,101.155,101.171,101.13,101.16,46267823.0
2005-11-22 22:53:00,101.163,101.163,101.141,101.145,20745890.0
2005-11-22 22:54:00,101.15,101.155,101.143,101.15,79775376.0
2005-11-22 22:55:00,101.15,101.152,101.13,101.13,22173591.0
2005-11-22 22:56:00,101.12,101.132,101.12,101.13,192116696.0
2005-11-22 22:57:00,101.14,101.155,101.135,101.14,91941553.0
2005-11-22 22:58:00,101.155,101.16,101.148,101.155,66579479.0
2005-11-22 22:59:00,101.155,101.155,101.118,101.125,147883897.0
2005-11-22 23:00:00,101.125,101.128,101.12,101.12,92038114.0
2005-11-22 23:01:00,101.112,101.118,101.107,101.115,91302998.0
2005-11-22 23:02:00,101.113,101.115,101.107,101.107,89555871.0
2005-11-22 23:03:00,101.113,101.118,101.101,101.105,111580436.0
2005-11-22 23:04:00,101.093,101.115,101.093,101.112,38541797.0
2005-11-22 23:05:00,101.112,101.13,101.09,101.11,106793305.0
2005-11-22 23:06:00,101.108,101.125,101.102,101.125,283827057.0
2005-11-22 23:07:00,101.115,101.131,101.115,101.13,44598182.0
2005-11-22 23:08:00,101.14,101.14,101.13,101.133,76535707.0
2005-11-22 23:09:00,101.095,101.146,101.095,101.11,17540551.0
2005-11-22 23:10:00,101.12,101.126,101.107,101.107,125308721.0
2005-11-22 23:11:00,101.115,101.137,101.115,101.12,53527499.0
2005-11-22 23:12:00,101.12,101.15,101.12,101.125,86048539.0
2005-11-22 23:13:00,101.14,101.145,101.125,101.145,68501597.0
2005-11-22 23:14:00,101.13,101.145,101.107,101.107,41469521.0
2005-11-22 23:15:00,101.12,101.12,101.098,101.098,111878170.0
2005-11-22 23:16:00,101.1,101.115,101.095,101.11,29834317.0
2005-11-22 23:17:00,101.108,101.115,101.103,101.103,121591557.0
2005-11-22 23:18:00,101.1,101.115,101.065,101.065,44353974.0
2005-11-22 23:19:00,101.11,101.11,101.1,101.1,41449590.0
2005-11-22 23:20:00,101.105,101.115,101.095,101.115,154268039.0
2005-11-22 23:21:00,101.105,101.105,101.097,101.1,76420296.0
2005-11-22 23:22:00,101.105,101.105,101.09,101.09,141097325.0
2005-11-22 23:23:00,101.092,101.105,101.055,101.105,68216425.0
2005-11-22 23:24:00,101.1,101.1,101.075,101.075,23371921.0
2005-11-22 23:25:00,101.08,101.118,101.08,101.105,90993025.0
2005-11-22 23:26:00,101.1,101.1,101.075,101.078,106645482.0
2005-11-22 23:27:00,101.07,101.07,101.06,101.06,503809271.0
2005-11-22 23:28:00,101.07,101.095,101.065,101.065,27336894.0
2005-11-22 23:29:00,101.055,101.055,101.04,101.04,85865872.0
2005-11-22 23:30:00,101.042,101.062,101.042,101.05,42292736.0
2005-11-22 23:31:00,101.045,101.075,101.045,101.075,121476522.0
2005-11-22 23:32:00,101.073,101.073,101.055,101.055,54707433.0
2005-11-22 23:33:00,101.068,101.07,101.055,101.07,121108129.0
2005-11-22 23:34:00,101.057,101.073,101.057,101.07,119843104.0
2005-11-22 23:35:00,101.07,101.07,101.025,101.025,10370291.0
2005-11-22 23:36:00,101.04,101.043,101.028,101.035,83450309.0
2005-11-22 23:37:00,101.035,101.055,101.035,101.04,36991438.0
2005-11-22 23:38:00,101.04,101.046,101.03,101.03,325228394.0
2005-11-22 23:39:00,101.023,101.055,101.021,101.032,66101435.0
2005-11-22 23:40:00,101.027,101.046,101.027,101.045,322974382.0
2005-11-22 23:41:00,101.04,101.04,101.02,101.02,107318290.0
2005-11-22 23:42:00,101.022,101.033,101.02,101.025,30182222.0
2005-11-22 23:43:00,101.022,101.029,101.013,101.02,249109048.0
2005-11-22 23:44:00,101.02,101.035,101.015,101.035,35027342.0
2005-11-22 23:45:00,101.017,101.05,101.017,101.05,161229118.0
2005-11-22 23:46:00,101.035,101.05,101.035,101.035,378206525.0
2005-11-22 23:47:00,101.05,101.055,101.04,101.045,81901174.0
2005-11-22 23:48:00,101.045,101.072,101.045,101.065,132554213.0
2005-11-22 23:49:00,101.065,101.093,101.065,101.065,101597295.0
2005-11-22 23:50:00,101.065,101.094,101.065,101.083,191247267.0
2005-11-22 23:51:00,101.085,101.095,101.08,101.095,244000308.0
2005-11-22 23:52:00,101.095,101.095,101.077,101.09,63822462.0
2005-11-22 23:53:00,101.095,101.095,101.075,101.082,139255010.0
2005-11-22 23:54:00,101.083,101.095,101.075,101.075,121372351.0
2005-11-22 23:55:00,101.08,101.095,101.075,101.09,705325755.0
2005-11-22 23:56:00,101.095,101.095,101.08,101.085,220329057.0
2005-11-22 23:57:00,101.085,101.108,101.052,101.09,237386217.0
2005-11-22 23:58:00,101.095,101.105,101.085,101.1,128781362.0
2005-11-22 23:59:00,101.092,101.1,101.09,101.09,32749322.0
2005-11-23 00:00:00,101.095,101.105,101.09,101.1,57750627.0
2005-11-23 01:04:00,101.085,101.105,101.085,101.1,62892076.0
2005-11-23 01:05:00,101.1,101.1,101.085,101.09,56618027.0
2005-11-23 01:06:00,101.1,101.1,101.084,101.095,55659015.0
2005-11-23 01:07:00,101.09,101.105,101.085,101.098,102294129.0
2005-11-23 01:08:00,101.1,101.1,101.053,101.095,49331565.0
2005-11-23 01:09:00,101.105,101.105,101.085,101.095,221712391.0
2005-11-23 01:10:00,101.09,101.115,101.075,101.1,128618759.0
2005-11-23 01:11:00,101.1,101.12,101.077,101.12,147922049.0
2005-11-23 01:12:00,101.12,101.125,101.11,101.125,321332020.0
2005-11-23 01:13:00,101.113,101.14,101.113,101.135,323723059.0
2005-11-23 01:14:00,101.135,101.135,101.078,101.125,121796179.0
2005-11-23 01:15:00,101.13,101.13,101.11,101.13,21514982.0
2005-11-23 01:16:00,101.12,101.14,101.082,101.115,39777279.0
2005-11-23 01:17:00,101.115,101.165,101.115,101.127,167335014.0
2005-11-23 01:18:00,101.14,101.15,101.13,101.135,207534095.0
2005-11-23 01:19:00,101.145,101.145,101.13,101.135,21004272.0
2005-11-23 01:20:00,101.095,101.143,101.095,101.135,136118715.0
2005-11-23 01:21:00,101.135,101.145,101.132,101.137,110196262.0
2005-11-23 01:22:00,101.14,101.165,101.14,101.165,56233391.0
2005-11-23 01:23:00,101.16,101.185,101.153,101.165,137974457.0
2005-11-23 01:24:00,101.167,101.17,101.157,101.157,28943767.0
2005-11-23 01:25:00,101.155,101.18,101.139,101.18,47400763.0
2005-11-23 01:26:00,101.172,101.172,101.127,101.155,11770132.0
2005-11-23 01:27:00,101.137,101.16,101.125,101.16,111067847.0
2005-11-23 01:28:00,101.163,101.18,101.155,101.16,35764692.0
2005-11-23 01:29:00,101.17,101.172,101.145,101.165,16926311.0
2005-11-23 01:30:00,101.16,101.17,101.13,101.17,12259629.0
2005-11-23 01:31:00,101.17,101.17,101.135,101.15,4305574.0
2005-11-23 01:32:00,101.15,101.17,101.15,101.17,39231311.0
2005-11-23 01:33:00,101.175,101.175,101.149,101.16,27862265.0
2005-11-23 01:34:00,101.155,101.19,101.155,101.175,85301377.0
2005-11-23 01:35:00,101.165,101.184,101.16,101.16,15195472.0
2005-11-23 01:36:00,101.152,101.18,101.152,101.163,117015389.0
2005-11-23 01:37:00,101.17,101.19,101.17,101.19,46232956.0
2005-11-23 01:38:00,101.185,101.185,101.169,101.17,73495475.0
2005-11-23 01:39:00,101.16,101.185,101.16,101.163,31003042.0
2005-11-23 01:40:00,101.162,101.195,101.162,101.167,108951439.0
2005-11-23 01:41:00,101.175,101.196,101.175,101.185,56664903.0
2005-11-23 01:42:00,101.185,101.185,101.173,101.175,11785720.0
2005-11-23 01:43:00,101.175,101.185,101.17,101.185,68398432.0
2005-11-23 01:44:00,101.175,101.193,101.145,101.145,103407711.0
2005-11-23 01:45:00,101.185,101.212,101.185,101.205,24885833.0
2005-11-23 01:46:00,101.205,101.224,101.202,101.202,24144569.0
2005-11-23 01:47:00,101.215,101.227,101.209,101.227,30379825.0
2005-11-23 01:48:00,101.23,101.23,101.197,101.197,23556690.0
2005-11-23 01:49:00,101.19,101.212,101.187,101.203,20949273.0
2005-11-23 01:50:00,101.21,101.21,101.2,101.2,12196976.0
2005-11-23 01:51:00,101.205,101.206,101.193,101.2,20397867.0
2005-11-23 01:52:00,101.197,101.2,101.19,101.195,27700944.0
2005-11-23 01:53:00,101.192,101.205,101.192,101.193,51986567.0
2005-11-23 01:54:00,101.19,101.2,101.187,101.19,83158515.0
2005-11-23 01:55:00,101.205,101.219,101.205,101.205,34649688.0
2005-11-23 01:56:00,101.205,101.22,101.188,101.22,172425161.0
2005-11-23 01:57:00,101.225,101.225,101.205,101.21,98004972.0
2005-11-23 01:58:00,101.22,101.22,101.205,101.212,24134741.0
2005-11-23 01:59:00,101.22,101.224,101.209,101.21,15964686.0
2005-11-23 02:00:00,101.21,101.212,101.203,101.21,14972040.0
2005-11-23 02:01:00,101.202,101.21,101.202,101.21,23555281.0
2005-11-23 02:02:00,101.2,101.22,101.185,101.215,101202986.0
2005-11-23 02:03:00,101.21,101.21,101.187,101.195,161552672.0
2005-11-23 02:04:00,101.195,101.205,101.19,101.205,33471494.0
2005-11-23 02:05:00,101.19,101.205,101.182,101.2,75888407.0
2005-11-23 02:06:00,101.203,101.208,101.2,101.202,52495776.0
2005-11-23 02:07:00,101.205,101.21,101.2,101.207,30383837.0
2005-11-23 02:08:00,101.21,101.22,101.21,101.215,20807780.0
2005-11-23 02:09:00,101.21,101.22,101.21,101.22,12375179.0
2005-11-23 02:10:00,101.213,101.225,101.205,101.21,22058831.0
2005-11-23 02:11:00,101.217,101.22,101.207,101.22,24697723.0
2005-11-23 02:12:00,101.217,101.219,101.191,101.195,31975397.0
2005-11-23 02:13:00,101.192,101.21,101.175,101.175,22562911.0
2005-11-23 02:14:00,101.175,101.197,101.162,101.175,25563258.0
2005-11-23 02:15:00,101.135,101.195,101.135,101.195,105766297.0
2005-11-23 02:16:00,101.205,101.205,101.18,101.185,62203011.0
2005-11-23 02:17:00,101.185,101.205,101.183,101.205,11345515.0
2005-11-23 02:18:00,101.205,101.215,101.201,101.215,52780278.0
2005-11-23 02:19:00,101.207,101.232,101.207,101.232,110107571.0
2005-11-23 02:20:00,101.24,101.26,101.24,101.26,27044223.0
2005-11-23 02:21:00,101.27,101.3,101.261,101.265,80156477.0
2005-11-23 02:22:00,101.27,101.28,101.245,101.28,45567666.0
2005-11-23 02:23:00,101.273,101.322,101.26,101.322,109688213.0
2005-11-23 02:24:00,101.33,101.346,101.33,101.335,16008715.0
2005-11-23 02:25:00,101.345,101.37,101.345,101.355,80291207.0
2005-11-23 02:26:00,101.36,101.367,101.347,101.365,28101125.0
2005-11-23 02:27:00,101.36,101.375,101.35,101.37,39005079.0
2005-11-23 02:28:00,101.37,101.39,101.355,101.38,4544142.0
2005-11-23 02:29:00,101.38,101.38,101.362,101.38,13327135.0
2005-11-23 02:30:00,101.385,101.385,101.365,101.38,18647474.0
2005-11-23 02:31:00,101.37,101.395,101.37,101.383,33967796.0
2005-11-23 02:32:00,101.38,101.38,101.345,101.357,119376451.0
2005-11-23 02:33:00,101.375,101.383,101.324,101.362,11815030.0
2005-11-23 02:34:00,101.37,101.37,101.342,101.345,49900793.0
2005-11-23 02:35:00,101.347,101.351,101.34,101.347,31886931.0
2005-11-23 02:36:00,101.345,101.373,101.343,101.35,140317763.0
2005-11-23 02:37:00,101.355,101.356,101.33,101.35,51561882.0
2005-11-23 02:38:00,101.347,101.372,101.347,101.365,100214861.0
2005-11-23 02:39:00,101.365,101.407,101.335,101.335,141011820.0
2005-11-23 02:40:00,101.375,101.395,101.37,101.395,22151731.0
2005-11-23 02:41:00,101.385,101.404,101.38,101.38,206009618.0
2005-11-23 02:42:00,101.377,101.395,101.377,101.385,165711060.0
2005-11-23 02:43:00,101.385,101.43,101.364,101.41,40805582.0
2005-11-23 02:44:00,101.42,101.435,101.41,101.41,23454685.0
2005-11-23 02:45:00,101.405,101.405,101.385,101.385,119525201.0
2005-11-23 02:46:00,101.385,101.401,101.367,101.383,327986884.0
2005-11-23 02:47:00,101.395,101.4,101.395,101.4,293802703.0
2005-11-23 02:48:00,101.4,101.4,101.382,101.39,138206159.0
2005-11-23 02:49:00,101.39,101.39,101.362,101.37,121890413.0
2005-11-23 02:50:00,101.375,101.375,101.355,101.355,220587404.0
2005-11-23 02:51:00,101.345,101.35,101.333,101.35,52053989.0
2005-11-23 02:52:00,101.348,101.359,101.344,101.35,107013420.0
2005-11-23 02:53:00,101.355,101.385,101.355,101.36,53631734.0
2005-11-23 02:54:00,101.35,101.37,101.342,101.37,54942288.0
2005-11-23 02:55:00,101.37,101.383,101.355,101.355,69059054.0
2005-11-23 02:56:00,101.36,101.383,101.342,101.342,18171558.0
2005-11-23 02:57:00,101.345,101.365,101.34,101.363,59770493.0
2005-11-23 02:58:00,101.36,101.36,101.337,101.345,14968944.0
2005-11-23 02:59:00,101.345,101.37,101.344,101.37,18617393.0
2005-11-23 03:00:00,101.365,101.385,101.363,101.37,30254642.0
2005-11-23 03:01:00,101.365,101.382,101.355,101.365,94700223.0
2005-11-23 03:02:00,101.368,101.368,101.35,101.363,43037671.0
2005-11-23 03:03:00,101.37,101.37,101.35,101.36,44981341.0
2005-11-23 03:04:00,101.35,101.36,101.35,101.352,130589518.0
2005-11-23 03:05:00,101.357,101.357,101.346,101.35,346920113.0
2005-11-23 03:06:00,101.35,101.361,101.35,101.35,536069930.0
2005-11-23 03:07:00,101.36,101.372,101.359,101.363,348347128.0
2005-11-23 03:08:00,101.37,101.374,101.358,101.365,31245193.0
2005-11-23 03:09:00,101.37,101.37,101.345,101.355,11083550.0
2005-11-23 03:10:00,101.357,101.361,101.345,101.345,56287707.0
2005-11-23 03:11:00,101.345,101.36,101.335,101.35,45027015.0
2005-11-23 03:12:00,101.35,101.35,101.29,101.29,20951677.0
2005-11-23 03:13:00,101.3,101.307,101.29,101.3,69794446.0
2005-11-23 03:14:00,101.292,101.305,101.29,101.305,69329663.0
2005-11-23 03:15:00,101.305,101.32,101.3,101.305,47777739.0
2005-11-23 03:16:00,101.315,101.315,101.287,101.293,24715204.0
2005-11-23 03:17:00,101.285,101.29,101.275,101.285,79195540.0
2005-11-23 03:18:00,101.295,101.295,101.24,101.283,118826287.0
2005-11-23 03:19:00,101.275,101.285,101.275,101.285,42634475.0
2005-11-23 03:20:00,101.295,101.295,101.292,101.292,4144987.0
2005-11-23 03:21:00,101.29,101.32,101.265,101.285,41202600.0
2005-11-23 03:22:00,101.287,101.287,101.275,101.275,194463747.0
2005-11-23 03:23:00,101.275,101.3,101.275,101.3,66854702.0
2005-11-23 03:24:00,101.29,101.29,101.27,101.27,15002486.0
2005-11-23 03:25:00,101.265,101.279,101.258,101.258,99053955.0
2005-11-23 03:26:00,101.26,101.27,101.253,101.27,12956931.0
2005-11-23 03:27:00,101.27,101.29,101.27,101.27,20442739.0
2005-11-23 03:28:00,101.265,101.268,101.26,101.26,56615515.0
2005-11-23 03:29:00,101.25,101.253,101.25,101.253,3756576.0
2005-11-23 03:30:00,101.255,101.255,101.234,101.235,38372948.0
2005-11-23 03:31:00,101.245,101.245,101.22,101.24,6375921.0
2005-11-23 03:32:00,101.245,101.245,101.222,101.225,16912817.0
2005-11-23 03:33:00,101.235,101.235,101.22,101.22,2590775.0
2005-11-23 03:34:00,101.223,101.223,101.212,101.212,86307640.0
2005-11-23 03:35:00,101.205,101.212,101.175,101.185,9997747.0
2005-11-23 03:36:00,101.19,101.19,101.175,101.177,66335319.0
2005-11-23 03:37:00,101.185,101.189,101.158,101.185,17073714.0
2005-11-23 03:38:00,101.172,101.205,101.168,101.182,139153115.0
2005-11-23 03:39:00,101.175,101.203,101.175,101.19,16756752.0
2005-11-23 03:40:00,101.2,101.2,101.188,101.195,72464889.0
2005-11-23 03:41:00,101.2,101.2,101.185,101.193,13926663.0
2005-11-23 03:42:00,101.195,101.205,101.145,101.145,88551465.0
2005-11-23 03:43:00,101.18,101.196,101.145,101.183,57179093.0
2005-11-23 03:44:00,101.177,101.191,101.172,101.183,25375986.0
2005-11-23 03:45:00,101.188,101.188,101.169,101.178,174533169.0
2005-11-23 03:46:00,101.185,101.197,101.182,101.182,6685340.0
2005-11-23 03:47:00,101.19,101.19,101.18,101.182,8463532.0
2005-11-23 03:48:00,101.185,101.189,101.162,101.175,100722637.0
2005-11-23 03:49:00,101.175,101.19,101.173,101.173,9863498.0
2005-11-23 03:50:00,101.17,101.193,101.168,101.168,40746422.0
2005-11-23 03:51:00,101.18,101.18,101.163,101.177,40754843.0
2005-11-23 03:52:00,101.172,101.172,101.145,101.165,42300774.0
2005-11-23 03:53:00,101.163,101.163,101.155,101.16,162567490.0
2005-11-23 03:54:00,101.165,101.19,101.16,101.175,77014865.0
2005-11-23 03:55:00,101.175,101.178,101.172,101.175,25364082.0
2005-11-23 03:56:00,101.158,101.185,101.158,101.185,9082588.0
2005-11-23 03:57:00,101.175,101.195,101.167,101.18,52941857.0
2005-11-23 03:58:00,101.18,101.195,101.155,101.175,56482068.0
2005-11-23 03:59:00,101.19,101.197,101.17,101.195,57354879.0
2005-11-23 04:00:00,101.19,101.196,101.182,101.182,35252230.0
2005-11-23 04:01:00,101.19,101.19,101.167,101.175,126355342.0
2005-11-23 04:02:00,101.17,101.195,101.135,101.175,220721732.0
2005-11-23 04:03:00,101.175,101.181,101.17,101.175,241482965.0
2005-11-23 04:04:00,101.17,101.186,101.158,101.16,661718497.0
2005-11-23 04:05:00,101.155,101.178,101.153,101.153,123095689.0
2005-11-23 04:06:00,101.16,101.165,101.143,101.155,132826219.0
2005-11-23 04:07:00,101.15,101.175,101.145,101.175,67365909.0
2005-11-23 04:08:00,101.175,101.185,101.152,101.185,227909869.0
2005-11-23 04:09:00,101.183,101.193,101.17,101.175,198863751.0
2005-11-23 04:10:00,101.175,101.175,101.155,101.175,110108698.0
2005-11-23 04:11:00,101.175,101.188,101.175,101.185,121542466.0
2005-11-23 04:12:00,101.185,101.191,101.17,101.17,84312513.0
2005-11-23 04:13:00,101.155,101.176,101.145,101.145,347137698.0
2005-11-23 04:14:00,101.16,101.17,101.147,101.147,157281359.0
2005-11-23 04:15:00,101.165,101.168,101.14,101.14,38365108.0
2005-11-23 04:16:00,101.14,101.157,101.132,101.132,267887994.0
2005-11-23 04:17:00,101.135,101.152,101.132,101.132,33520904.0
2005-11-23 04:18:00,101.13,101.15,101.13,101.15,100607755.0
2005-11-23 04:19:00,101.155,101.161,101.147,101.147,332894648.0
2005-11-23 04:20:00,101.152,101.165,101.145,101.153,72297313.0
2005-11-23 04:21:00,101.16,101.172,101.15,101.15,303384689.0
2005-11-23 04:22:00,101.15,101.174,101.15,101.155,40449906.0
2005-11-23 04:23:00,101.155,101.177,101.155,101.16,80496102.0
2005-11-23 04:24:00,101.145,101.17,101.145,101.15,9435256.0
2005-11-23 04:25:00,101.15,101.15,101.127,101.127,122815234.0
2005-11-23 04:26:00,101.14,101.141,101.135,101.138,122914982.0
2005-11-23 04:27:00,101.125,101.133,101.123,101.123,51407095.0
2005-11-23 04:28:00,101.125,101.15,101.125,101.125,115471981.0
2005-11-23 04:29:00,101.13,101.152,101.13,101.152,38648210.0
2005-11-23 04:30:00,101.15,101.155,101.15,101.155,87466509.0
2005-11-23 04:31:00,101.165,101.176,101.16,101.16,29328286.0
2005-11-23 04:32:00,101.16,101.172,101.152,101.16,536595262.0
2005-11-23 04:33:00,101.168,101.195,101.165,101.18,107918927.0
2005-11-23 04:34:00,101.185,101.194,101.18,101.19,100124368.0
2005-11-23 04:35:00,101.185,101.2,101.175,101.2,25515198.0
2005-11-23 04:36:00,101.205,101.205,101.144,101.182,71423335.0
2005-11-23 04:37:00,101.18,101.205,101.179,101.205,138222298.0
2005-11-23 04:38:00,101.2,101.2,101.185,101.195,74194461.0
2005-11-23 04:39:00,101.205,101.212,101.195,101.195,146768182.0
2005-11-23 04:40:00,101.19,101.204,101.19,101.19,39389518.0
2005-11-23 04:41:00,101.145,101.215,101.145,101.16,42109536.0
2005-11-23 04:42:00,101.163,101.174,101.155,101.168,134772287.0
2005-11-23 04:43:00,101.17,101.183,101.165,101.18,32253315.0
2005-11-23 04:44:00,101.178,101.18,101.16,101.18,117679784.0
2005-11-23 04:45:00,101.167,101.185,101.167,101.17,38038452.0
2005-11-23 04:46:00,101.185,101.185,101.165,101.18,62529983.0
2005-11-23 04:47:00,101.165,101.185,101.165,101.17,80374126.0
2005-11-23 04:48:00,101.17,101.185,101.17,101.185,56895727.0
2005-11-23 04:49:00,101.177,101.18,101.16,101.18,130475558.0
2005-11-23 04:50:00,101.17,101.224,101.145,101.145,18528098.0
2005-11-23 04:51:00,101.183,101.19,101.18,101.19,84860523.0
2005-11-23 04:52:00,101.18,101.189,101.175,101.175,46220523.0
2005-11-23 04:53:00,101.185,101.185,101.16,101.178,277039583.0
2005-11-23 04:54:00,101.18,101.183,101.167,101.172,111034838.0
2005-11-23 04:55:00,101.172,101.193,101.172,101.183,38688813.0
2005-11-23 04:56:00,101.195,101.195,101.175,101.183,111080574.0
2005-11-23 04:57:00,101.177,101.185,101.177,101.183,86377188.0
2005-11-23 04:58:00,101.185,101.188,101.177,101.182,90812609.0
2005-11-23 04:59:00,101.19,101.19,101.183,101.185,89775764.0
2005-11-23 05:00:00,101.185,101.198,101.175,101.185,162670663.0
2005-11-23 05:01:00,101.185,101.19,101.177,101.185,71169938.0
2005-11-23 05:02:00,101.17,101.19,101.158,101.19,94192762.0
2005-11-23 05:03:00,101.18,101.21,101.18,101.19,182256612.0
2005-11-23 05:04:00,101.2,101.21,101.195,101.2,23133636.0
2005-11-23 05:05:00,101.2,101.215,101.195,101.2,77092551.0
2005-11-23 05:06:00,101.195,101.21,101.192,101.203,21750774.0
2005-11-23 05:07:00,101.2,101.205,101.185,101.185,50527274.0
2005-11-23 05:08:00,101.2,101.205,101.187,101.187,187102589.0
2005-11-23 05:09:00,101.2,101.205,101.185,101.185,76043525.0
2005-11-23 05:10:00,101.2,101.205,101.19,101.192,188231733.0
2005-11-23 05:11:00,101.2,101.2,101.155,101.195,58194821.0
2005-11-23 05:12:00,101.2,101.205,101.19,101.192,57890738.0
2005-11-23 05:13:00,101.205,101.205,101.19,101.192,80600939.0
2005-11-23 05:14:00,101.205,101.205,101.18,101.185,96983652.0
2005-11-23 05:15:00,101.19,101.19,101.175,101.187,16769059.0
2005-11-23 05:16:00,101.195,101.195,101.183,101.19,69509094.0
2005-11-23 05:17:00,101.195,101.195,101.18,101.19,49208936.0
2005-11-23 05:18:00,101.19,101.19,101.175,101.18,273963178.0
2005-11-23 05:19:00,101.185,101.185,101.17,101.18,50841650.0
2005-11-23 05:20:00,101.195,101.195,101.18,101.19,193385237.0
2005-11-23 05:21:00,101.195,101.195,101.18,101.19,120245573.0
2005-11-23 05:22:00,101.19,101.19,101.18,101.18,12784679.0
2005-11-23 05:23:00,101.185,101.195,101.175,101.19,165008820.0
2005-11-23 05:24:00,101.183,101.19,101.183,101.185,21900867.0
2005-11-23 05:25:00,101.185,101.201,101.185,101.195,11397969.0
2005-11-23 05:26:00,101.195,101.195,101.17,101.17,13482039.0
2005-11-23 05:27:00,101.165,101.175,101.165,101.165,145923280.0
2005-11-23 05:28:00,101.165,101.175,101.165,101.17,34128949.0
2005-11-23 05:29:00,101.165,101.165,101.16,101.16,114291851.0
2005-11-23 05:30:00,101.16,101.173,101.16,101.168,153998682.0
2005-11-23 05:31:00,101.16,101.173,101.16,101.16,91980864.0
2005-11-23 05:32:00,101.162,101.175,101.16,101.175,42381993.0
2005-11-23 05:33:00,101.163,101.17,101.155,101.16,53314913.0
2005-11-23 05:34:00,101.17,101.17,101.16,101.16,565127456.0
2005-11-23 05:35:00,101.125,101.165,101.125,101.165,2307867.0
2005-11-23 05:36:00,101.158,101.17,101.158,101.16,61758364.0
2005-11-23 05:37:00,101.16,101.17,101.15,101.15,87273281.0
2005-11-23 05:38:00,101.157,101.166,101.153,101.153,151695378.0
2005-11-23 05:39:00,101.155,101.165,101.14,101.158,172454321.0
2005-11-23 05:40:00,101.147,101.175,101.142,101.165,110589628.0
2005-11-23 05:41:00,101.158,101.158,101.13,101.13,114235608.0
2005-11-23 05:42:00,101.133,101.134,101.121,101.125,13467689.0
2005-11-23 05:43:00,101.13,101.13,101.115,101.13,24154327.0
2005-11-23 05:44:00,101.122,101.122,101.103,101.113,105626492.0
2005-11-23 05:45:00,101.112,101.112,101.11,101.11,5215960.0
2005-11-23 05:46:00,101.107,101.13,101.107,101.11,244361019.0
2005-11-23 05:47:00,101.11,101.135,101.105,101.105,47550912.0
2005-11-23 05:48:00,101.11,101.11,101.075,101.075,50713383.0
2005-11-23 05:49:00,101.085,101.095,101.055,101.055,17857475.0
2005-11-23 05:50:00,101.05,101.07,101.05,101.07,11864832.0
2005-11-23 05:51:00,101.083,101.083,101.07,101.078,42273720.0
2005-11-23 05:52:00,101.07,101.08,101.07,101.08,109941913.0
2005-11-23 05:53:00,101.08,101.09,101.07,101.08,41991418.0
2005-11-23 05:54:00,101.075,101.085,101.07,101.07,81041208.0
2005-11-23 05:55:00,101.085,101.085,101.064,101.068,37934848.0
2005-11-23 05:56:00,101.063,101.08,101.061,101.075,20665772.0
2005-11-23 05:57:00,101.07,101.07,101.058,101.06,3807389.0
2005-11-23 05:58:00,101.065,101.069,101.06,101.065,99371884.0
2005-11-23 05:59:00,101.063,101.075,101.055,101.075,70431824.0
2005-11-23 06:00:00,101.062,101.063,101.043,101.055,10917605.0
2005-11-23 06:01:00,101.06,101.06,101.035,101.04,69603684.0
2005-11-23 06:02:00,101.04,101.047,101.02,101.04,20014184.0
2005-11-23 06:03:00,101.03,101.05,101.025,101.05,444414501.0
2005-11-23 06:04:00,101.035,101.051,101.035,101.035,99564626.0
2005-11-23 06:05:00,101.04,101.05,101.02,101.02,32294138.0
2005-11-23 06:06:00,101.02,101.023,101.013,101.013,425522000.0
2005-11-23 06:07:00,101.02,101.03,101.001,101.002,18683822.0
2005-11-23 06:08:00,101.005,101.037,101.005,101.02,25536263.0
2005-11-23 06:09:00,101.023,101.023,101.01,101.013,35966986.0
2005-11-23 06:10:00,101.025,101.04,101.025,101.04,68757692.0
2005-11-23 06:11:00,101.032,101.037,101.027,101.027,18316214.0
2005-11-23 06:12:00,101.028,101.031,101.01,101.01,73544411.0
2005-11-23 06:13:00,101.023,101.025,101.01,101.012,134022403.0
2005-11-23 06:14:00,101.02,101.028,101.02,101.02,89535567.0
2005-11-23 06:15:00,101.017,101.036,101.017,101.03,116702044.0
2005-11-23 06:16:00,101.03,101.045,101.025,101.025,129922923.0
2005-11-23 06:17:00,101.032,101.052,101.01,101.03,52821466.0
2005-11-23 06:18:00,101.045,101.045,101.013,101.013,15279149.0
2005-11-23 06:19:00,101.015,101.035,101.0,101.035,19360031.0
2005-11-23 06:20:00,101.04,101.04,101.02,101.035,24141920.0
2005-11-23 06:21:00,101.03,101.031,100.959,100.985,67257884.0
2005-11-23 06:22:00,100.995,101.017,100.995,100.995,133473042.0
2005-11-23 06:23:00,101.0,101.013,100.995,101.01,48322933.0
2005-11-23 06:24:00,101.01,101.015,100.996,101.015,80311959.0
2005-11-23 06:25:00,101.015,101.02,100.992,101.02,13009828.0
2005-11-23 06:26:00,101.01,101.03,100.975,101.02,52477745.0
2005-11-23 06:27:00,101.02,101.02,101.002,101.01,131043119.0
2005-11-23 06:28:00,101.015,101.015,100.995,101.0,60545749.0
2005-11-23 06:29:00,101.01,101.018,101.005,101.005,91216099.0
2005-11-23 06:30:00,100.992,101.02,100.992,101.02,38489527.0
2005-11-23 06:31:00,101.02,101.025,100.975,101.025,174904324.0
2005-11-23 06:32:00,101.013,101.035,101.005,101.01,100250178.0
2005-11-23 06:33:00,101.01,101.017,101.01,101.013,68998832.0
2005-11-23 06:34:00,101.025,101.03,101.018,101.03,51461527.0
2005-11-23 06:35:00,101.022,101.034,101.01,101.028,45257671.0
2005-11-23 06:36:00,101.03,101.035,100.975,100.975,37518488.0
2005-11-23 06:37:00,101.02,101.02,100.997,101.015,227037141.0
2005-11-23 06:38:00,101.0,101.02,101.0,101.02,21631508.0
2005-11-23 06:39:00,101.015,101.053,101.005,101.005,105763683.0
2005-11-23 06:40:00,101.005,101.039,101.005,101.01,48868349.0
2005-11-23 06:41:00,101.015,101.022,101.01,101.01,106665078.0
2005-11-23 06:42:00,101.005,101.035,101.005,101.01,31982637.0
2005-11-23 06:43:00,101.015,101.032,101.015,101.025,30077181.0
2005-11-23 06:44:00,101.023,101.023,100.997,100.997,87153234.0
2005-11-23 06:45:00,100.993,101.01,100.985,100.99,52943150.0
2005-11-23 06:46:00,100.985,101.013,100.981,100.995,101624204.0
2005-11-23 06:47:00,100.99,101.015,100.99,101.01,41713252.0
2005-11-23 06:48:00,101.01,101.02,101.01,101.02,86656347.0
2005-11-23 06:49:00,101.01,101.032,101.01,101.02,85616572.0
2005-11-23 06:50:00,101.025,101.041,101.025,101.028,88470733.0
2005-11-23 06:51:00,101.045,101.045,101.013,101.02,76523134.0
2005-11-23 06:52:00,101.02,101.037,101.005,101.025,96576611.0
2005-11-23 06:53:00,101.02,101.035,101.015,101.025,358411261.0
2005-11-23 06:54:00,101.03,101.03,101.003,101.003,196824991.0
2005-11-23 06:55:00,101.005,101.018,101.001,101.015,57585580.0
2005-11-23 06:56:00,101.015,101.03,101.015,101.03,45101140.0
2005-11-23 06:57:00,101.035,101.035,101.023,101.033,18142303.0
2005-11-23 06:58:00,101.03,101.03,100.975,101.01,31324350.0
2005-11-23 06:59:00,101.013,101.02,101.013,101.013,118461858.0
2005-11-23 07:00:00,101.01,101.025,101.005,101.005,28517394.0
2005-11-23 07:01:00,101.015,101.021,101.015,101.015,13396723.0
2005-11-23 07:02:00,101.0,101.015,101.0,101.01,13741381.0
2005-11-23 07:03:00,101.005,101.015,100.97,101.015,108946064.0
2005-11-23 07:04:00,101.005,101.02,100.995,101.02,108833269.0
2005-11-23 07:05:00,101.022,101.043,101.013,101.043,31453961.0
2005-11-23 07:06:00,101.045,101.085,101.045,101.06,145800427.0
2005-11-23 07:07:00,101.07,101.07,101.03,101.03,223958670.0
2005-11-23 07:08:00,101.022,101.045,101.022,101.045,78426450.0
2005-11-23 07:09:00,101.03,101.052,101.023,101.033,115139056.0
2005-11-23 07:10:00,101.04,101.04,101.03,101.038,95786753.0
2005-11-23 07:11:00,101.033,101.033,101.03,101.033,124933544.0
2005-11-23 07:12:00,101.03,101.055,101.03,101.035,127738052.0
2005-11-23 07:13:00,101.05,101.05,101.025,101.03,65715741.0
2005-11-23 07:14:00,101.032,101.05,101.032,101.04,92082845.0
2005-11-23 07:15:00,101.04,101.05,101.04,101.05,180933961.0
2005-11-23 07:16:00,101.04,101.06,101.035,101.04,146203833.0
2005-11-23 07:17:00,101.038,101.055,101.03,101.043,25706383.0
2005-11-23 07:18:00,101.05,101.05,101.033,101.04,93895629.0
2005-11-23 07:19:00,101.035,101.036,101.03,101.03,55570149.0
2005-11-23 07:20:00,101.035,101.045,101.035,101.045,67169131.0
2005-11-23 07:21:00,101.055,101.055,101.043,101.055,54399395.0
2005-11-23 07:22:00,101.045,101.055,101.04,101.05,30047700.0
2005-11-23 07:23:00,101.045,101.055,101.037,101.043,160880469.0
2005-11-23 07:24:00,101.04,101.08,101.04,101.06,35813786.0
2005-11-23 07:25:00,101.065,101.083,101.033,101.07,299800726.0
2005-11-23 07:26:00,101.08,101.08,101.067,101.07,118957128.0
2005-11-23 07:27:00,101.07,101.07,101.053,101.055,80829949.0
2005-11-23 07:28:00,101.05,101.085,101.05,101.057,691453704.0
2005-11-23 07:29:00,101.063,101.072,101.061,101.065,44919993.0
2005-11-23 07:30:00,101.06,101.06,101.04,101.04,70750417.0
2005-11-23 07:31:00,101.05,101.055,101.035,101.035,27995558.0
2005-11-23 07:32:00,101.045,101.055,101.04,101.04,177026985.0
2005-11-23 07:33:00,101.045,101.05,101.035,101.035,42141332.0
2005-11-23 07:34:00,101.045,101.05,101.04,101.05,25112657.0
2005-11-23 07:35:00,101.04,101.055,101.04,101.047,362124130.0
2005-11-23 07:36:00,101.043,101.055,101.04,101.055,31652847.0
2005-11-23 07:37:00,101.045,101.059,101.035,101.04,159506780.0
2005-11-23 07:38:00,101.055,101.055,100.995,101.05,64216681.0
2005-11-23 07:39:00,101.04,101.049,101.032,101.033,74846827.0
2005-11-23 07:40:00,101.035,101.05,100.997,101.05,12155688.0
2005-11-23 07:41:00,101.042,101.05,101.04,101.04,24456232.0
2005-11-23 07:42:00,101.045,101.05,101.035,101.05,25627782.0
2005-11-23 07:43:00,101.045,101.05,101.04,101.05,35768051.0
2005-11-23 07:44:00,101.045,101.045,101.033,101.04,67039222.0
2005-11-23 07:45:00,101.05,101.055,101.035,101.055,525118601.0
2005-11-23 07:46:00,101.047,101.047,101.005,101.04,36524888.0
2005-11-23 07:47:00,101.045,101.05,101.037,101.037,173350461.0
2005-11-23 07:48:00,101.04,101.062,101.04,101.05,44858868.0
2005-11-23 07:49:00,101.05,101.053,101.04,101.05,121574442.0
2005-11-23 07:50:00,101.06,101.06,101.039,101.04,19729175.0
2005-11-23 07:51:00,101.035,101.06,101.035,101.05,76175783.0
2005-11-23 07:52:00,101.045,101.062,101.039,101.055,59896292.0
2005-11-23 07:53:00,101.055,101.06,101.04,101.06,156623713.0
2005-11-23 07:54:00,101.065,101.065,101.033,101.033,46505760.0
2005-11-23 07:55:00,101.035,101.038,101.028,101.033,90200290.0
2005-11-23 07:56:00,101.04,101.04,101.013,101.013,637766061.0
2005-11-23 07:57:00,101.02,101.02,101.005,101.01,67638856.0
2005-11-23 07:58:00,101.02,101.02,101.003,101.01,6911373.0
2005-11-23 07:59:00,101.012,101.035,101.005,101.035,73710164.0
2005-11-23 08:00:00,101.045,101.055,101.029,101.03,53395358.0
2005-11-23 08:01:00,101.025,101.06,101.025,101.06,49051390.0
2005-11-23 08:02:00,101.055,101.055,101.02,101.02,89012054.0
2005-11-23 08:03:00,101.03,101.044,101.027,101.027,87458350.0
2005-11-23 08:04:00,101.03,101.03,101.01,101.017,7525473.0
2005-11-23 08:05:00,101.022,101.023,101.009,101.015,231874868.0
2005-11-23 08:06:00,101.02,101.045,100.99,101.025,87128694.0
2005-11-23 08:07:00,101.03,101.035,101.02,101.025,47381440.0
2005-11-23 08:08:00,101.023,101.024,101.015,101.015,114896685.0
2005-11-23 08:09:00,101.03,101.03,100.975,100.985,9657733.0
2005-11-23 08:10:00,100.995,101.02,100.995,101.01,12157155.0
2005-11-23 08:11:00,101.015,101.02,100.96,101.005,16444993.0
2005-11-23 08:12:00,101.005,101.005,100.95,100.967,215576183.0
2005-11-23 08:13:00,100.968,100.968,100.89,100.905,153749591.0
2005-11-23 08:14:00,100.9,100.93,100.87,100.9,111203768.0
2005-11-23 08:15:00,100.892,100.96,100.892,100.94,51486902.0
2005-11-23 08:16:00,100.932,100.993,100.932,100.98,67008285.0
2005-11-23 08:17:00,100.98,100.992,100.951,100.988,54377307.0
2005-11-23 08:18:00,101.0,101.055,100.99,101.023,108878700.0
2005-11-23 08:19:00,101.025,101.034,101.02,101.02,251402548.0
2005-11-23 08:20:00,101.033,101.039,101.02,101.025,126395036.0
2005-11-23 08:21:00,101.03,101.042,100.99,101.02,187781235.0
2005-11-23 08:22:00,101.015,101.032,101.01,101.01,132882294.0
2005-11-23 08:23:00,101.015,101.04,101.0,101.04,139620156.0
2005-11-23 08:24:00,101.055,101.055,101.005,101.03,63393730.0
2005-11-23 08:25:00,101.03,101.05,101.03,101.05,124307203.0
2005-11-23 08:26:00,101.043,101.061,101.043,101.045,88410519.0
2005-11-23 08:27:00,101.06,101.065,101.047,101.065,61269754.0
2005-11-23 08:28:00,101.06,101.075,101.045,101.075,111757190.0
2005-11-23 08:29:00,101.075,101.075,101.055,101.055,50790239.0
2005-11-23 08:30:00,101.055,101.065,101.035,101.06,104030096.0
2005-11-23 08:31:00,101.06,101.06,101.007,101.045,66628073.0
2005-11-23 08:32:00,101.045,101.051,101.043,101.05,647984433.0
2005-11-23 08:33:00,101.055,101.09,101.055,101.08,30081302.0
2005-11-23 08:34:00,101.083,101.083,101.05,101.053,37562745.0
2005-11-23 08:35:00,101.06,101.068,101.057,101.068,106018508.0
2005-11-23 08:36:00,101.065,101.069,101.065,101.065,94263553.0
2005-11-23 08:37:00,101.06,101.125,101.06,101.125,15117360.0
2005-11-23 08:38:00,101.113,101.113,101.055,101.055,103805985.0
2005-11-23 08:39:00,101.05,101.055,101.03,101.047,62503255.0
2005-11-23 08:40:00,101.05,101.058,101.049,101.053,151777482.0
2005-11-23 08:41:00,101.06,101.072,101.06,101.07,147333658.0
2005-11-23 08:42:00,101.075,101.1,101.057,101.1,114635587.0
2005-11-23 08:43:00,101.095,101.13,101.095,101.125,203220400.0
2005-11-23 08:44:00,101.11,101.11,101.1,101.1,30837965.0
2005-11-23 08:45:00,101.1,101.1,101.05,101.05,115505618.0
2005-11-23 08:46:00,101.065,101.075,101.053,101.06,4840282.0
2005-11-23 08:47:00,101.06,101.06,101.046,101.05,303833891.0
2005-11-23 08:48:00,101.058,101.06,101.008,101.06,214502542.0
2005-11-23 08:49:00,101.05,101.075,101.047,101.053,115563860.0
2005-11-23 08:50:00,101.057,101.06,101.047,101.06,31745211.0
2005-11-23 08:51:00,101.053,101.065,101.053,101.065,88013697.0
2005-11-23 08:52:00,101.065,101.073,101.05,101.05,538077176.0
2005-11-23 08:53:00,101.06,101.06,101.04,101.06,53087048.0
2005-11-23 08:54:00,101.045,101.067,101.045,101.05,102243177.0
2005-11-23 08:55:00,101.058,101.067,101.057,101.058,105897989.0
2005-11-23 08:56:00,101.053,101.082,101.053,101.075,108090288.0
2005-11-23 08:57:00,101.065,101.079,101.06,101.067,19869546.0
2005-11-23 08:58:00,101.06,101.066,101.052,101.052,21056044.0
2005-11-23 08:59:00,101.06,101.06,101.041,101.045,57570437.0
2005-11-23 09:00:00,101.04,101.04,101.005,101.005,155466448.0
2005-11-23 09:01:00,101.0,101.021,101.0,101.012,71585009.0
2005-11-23 09:02:00,101.013,101.017,100.995,100.995,10828370.0
2005-11-23 09:03:00,101.005,101.005,100.96,100.97,27374747.0
2005-11-23 09:04:00,100.97,100.97,100.93,100.95,24422513.0
2005-11-23 09:05:00,100.94,100.956,100.94,100.95,55376190.0
2005-11-23 09:06:00,100.93,100.953,100.895,100.925,84337517.0
2005-11-23 09:07:00,100.93,100.933,100.9,100.933,32567291.0
2005-11-23 09:08:00,100.933,100.965,100.925,100.935,165488385.0
2005-11-23 09:09:00,100.94,100.94,100.893,100.893,31108962.0
2005-11-23 09:10:00,100.895,100.91,100.895,100.9,22574389.0
2005-11-23 09:11:00,100.905,100.915,100.895,100.915,165566533.0
2005-11-23 09:12:00,100.915,100.915,100.872,100.908,160318357.0
2005-11-23 09:13:00,100.903,100.903,100.87,100.88,20916387.0
2005-11-23 09:14:00,100.875,100.898,100.875,100.88,41161191.0
2005-11-23 09:15:00,100.88,100.905,100.88,100.885,94189575.0
2005-11-23 09:16:00,100.89,100.902,100.857,100.895,54239970.0
2005-11-23 09:17:00,100.855,100.901,100.855,100.895,81222249.0
2005-11-23 09:18:00,100.885,100.927,100.885,100.92,68409849.0
2005-11-23 09:19:00,100.935,100.935,100.865,100.865,399357536.0
2005-11-23 09:20:00,100.907,100.98,100.907,100.973,22826120.0
2005-11-23 09:21:00,100.955,100.955,100.935,100.935,138833060.0
2005-11-23 09:22:00,100.925,100.945,100.92,100.935,118611221.0
2005-11-23 09:23:00,100.927,100.96,100.92,100.95,87141035.0
2005-11-23 09:24:00,100.945,100.963,100.94,100.94,72319467.0
2005-11-23 09:25:00,100.93,100.94,100.91,100.94,452130814.0
2005-11-23 09:26:00,100.945,100.945,100.9,100.9,23261944.0
2005-11-23 09:27:00,100.905,100.928,100.892,100.925,78785564.0
2005-11-23 09:28:00,100.92,100.927,100.903,100.903,65387154.0
2005-11-23 09:29:00,100.905,100.92,100.875,100.895,76731887.0
2005-11-23 09:30:00,100.9,100.9,100.845,100.855,111260609.0
2005-11-23 09:31:00,100.863,100.912,100.863,100.903,126969293.0
2005-11-23 09:32:00,100.905,100.91,100.89,100.91,24133441.0
2005-11-23 09:33:00,100.915,100.915,100.9,100.905,168408465.0
2005-11-23 09:34:00,100.91,100.915,100.903,100.903,18803757.0
2005-11-23 09:35:00,100.91,100.91,100.883,100.893,88256046.0
2005-11-23 09:36:00,100.89,100.915,100.863,100.907,174203091.0
2005-11-23 09:37:00,100.915,100.925,100.907,100.91,97760618.0
2005-11-23 09:38:00,100.903,100.918,100.903,100.91,23999675.0
2005-11-23 09:39:00,100.917,100.917,100.9,100.9,155026207.0
2005-11-23 09:40:00,100.9,100.912,100.88,100.88,19470210.0
2005-11-23 09:41:00,100.88,100.94,100.88,100.925,19061564.0
2005-11-23 09:42:00,100.935,100.94,100.935,100.94,98457185.0
2005-11-23 09:43:00,100.925,100.971,100.925,100.97,70536990.0
2005-11-23 09:44:00,100.98,101.018,100.98,101.0,144615027.0
2005-11-23 09:45:00,100.995,100.995,100.97,100.97,79053610.0
2005-11-23 09:46:00,100.975,100.975,100.935,100.935,53627821.0
2005-11-23 09:47:00,100.94,100.947,100.931,100.94,130061799.0
2005-11-23 09:48:00,100.932,100.966,100.932,100.963,450142571.0
2005-11-23 09:49:00,100.97,100.97,100.93,100.93,58168935.0
2005-11-23 09:50:00,100.925,100.975,100.925,100.975,93941666.0
2005-11-23 09:51:00,100.97,100.97,100.968,100.97,96263779.0
2005-11-23 09:52:00,100.968,100.968,100.948,100.948,85983215.0
2005-11-23 09:53:00,100.955,100.956,100.94,100.94,44775760.0
2005-11-23 09:54:00,100.925,100.965,100.925,100.965,182251364.0
2005-11-23 09:55:00,100.96,100.96,100.923,100.923,23032259.0
2005-11-23 09:56:00,100.92,100.95,100.915,100.93,145984319.0
2005-11-23 09:57:00,100.935,100.96,100.92,100.935,44756672.0
2005-11-23 09:58:00,100.925,100.96,100.925,100.938,125967219.0
2005-11-23 09:59:00,100.932,100.955,100.93,100.93,13054381.0
2005-11-23 10:00:00,100.935,100.95,100.928,100.935,115701841.0
2005-11-23 10:01:00,100.92,100.93,100.92,100.93,73266343.0
2005-11-23 10:02:00,100.925,100.93,100.92,100.92,149842466.0
2005-11-23 10:03:00,100.925,100.925,100.893,100.905,76832266.0
2005-11-23 10:04:00,100.905,100.905,100.84,100.85,198754235.0
2005-11-23 10:05:00,100.86,100.885,100.86,100.87,148613945.0
2005-11-23 10:06:00,100.877,100.895,100.85,100.86,75095520.0
2005-11-23 10:07:00,100.86,100.88,100.855,100.88,157248813.0
2005-11-23 10:08:00,100.87,100.9,100.855,100.89,114389964.0
2005-11-23 10:09:00,100.89,100.89,100.874,100.875,16159444.0
2005-11-23 10:10:00,100.875,100.895,100.85,100.877,126544161.0
2005-11-23 10:11:00,100.875,100.895,100.835,100.835,80925576.0
2005-11-23 10:12:00,100.843,100.865,100.825,100.865,46645291.0
2005-11-23 10:13:00,100.873,100.875,100.869,100.875,25565168.0
2005-11-23 10:14:00,100.875,100.885,100.875,100.878,126915965.0
2005-11-23 10:15:00,100.875,100.88,100.872,100.873,65477804.0
2005-11-23 10:16:00,100.88,100.885,100.873,100.88,56804803.0
2005-11-23 10:17:00,100.87,100.902,100.87,100.902,129352367.0
2005-11-23 10:18:00,100.903,100.92,100.885,100.885,93315425.0
2005-11-23 10:19:00,100.89,100.903,100.885,100.885,268049838.0
2005-11-23 10:20:00,100.865,100.88,100.865,100.875,25333046.0
2005-11-23 10:21:00,100.87,100.885,100.87,100.873,121523932.0
2005-11-23 10:22:00,100.877,100.877,100.84,100.84,211988601.0
2005-11-23 10:23:00,100.853,100.857,100.849,100.855,281083961.0
2005-11-23 10:24:00,100.855,100.855,100.835,100.85,17062022.0
2005-11-23 10:25:00,100.855,100.855,100.8,100.8,26741747.0
2005-11-23 10:26:00,100.79,100.83,100.775,100.78,142548095.0
2005-11-23 10:27:00,100.725,100.805,100.725,100.765,40658762.0
2005-11-23 10:28:00,100.785,100.81,100.785,100.81,89320649.0
2005-11-23 10:29:00,100.805,100.805,100.78,100.803,61194643.0
2005-11-23 10:30:00,100.805,100.82,100.788,100.788,37129007.0
2005-11-23 10:31:00,100.8,100.803,100.75,100.79,505982459.0
2005-11-23 10:32:00,100.79,100.813,100.79,100.81,116460999.0
2005-11-23 10:33:00,100.82,100.83,100.792,100.792,47234511.0
2005-11-23 10:34:00,100.8,100.813,100.769,100.77,57027222.0
2005-11-23 10:35:00,100.78,100.78,100.767,100.77,154346755.0
2005-11-23 10:36:00,100.765,100.845,100.765,100.815,62254434.0
2005-11-23 10:37:00,100.818,100.818,100.785,100.785,143511096.0
2005-11-23 10:38:00,100.79,100.805,100.775,100.805,103929645.0
2005-11-23 10:39:00,100.79,100.8,100.785,100.795,25791551.0
2005-11-23 10:40:00,100.785,100.83,100.785,100.83,125862924.0
2005-11-23 10:41:00,100.822,100.845,100.8,100.845,63136313.0
2005-11-23 10:42:00,100.85,100.875,100.84,100.875,30406499.0
2005-11-23 10:43:00,100.863,100.883,100.85,100.85,113456985.0
2005-11-23 10:44:00,100.845,100.875,100.844,100.855,82565106.0
2005-11-23 10:45:00,100.845,100.89,100.845,100.875,112531229.0
2005-11-23 10:46:00,100.872,100.889,100.87,100.887,101782233.0
2005-11-23 10:47:00,100.895,100.914,100.882,100.903,393908878.0
2005-11-23 10:48:00,100.905,100.925,100.885,100.915,23147904.0
2005-11-23 10:49:00,100.91,100.921,100.875,100.9,10428773.0
2005-11-23 10:50:00,100.895,100.895,100.88,100.88,49682968.0
2005-11-23 10:51:00,100.88,100.893,100.88,100.893,114107087.0
2005-11-23 10:52:00,100.89,100.905,100.87,100.87,89577560.0
2005-11-23 10:53:00,100.87,100.91,100.869,100.91,133151410.0
2005-11-23 10:54:00,100.91,100.91,100.885,100.89,63815942.0
2005-11-23 10:55:00,100.89,100.89,100.865,100.865,15875158.0
2005-11-23 10:56:00,100.862,100.88,100.84,100.84,169881840.0
2005-11-23 10:57:00,100.83,100.85,100.822,100.822,64608696.0
2005-11-23 10:58:00,100.83,100.83,100.805,100.805,27634971.0
2005-11-23 10:59:00,100.815,100.815,100.733,100.74,73197556.0
2005-11-23 11:00:00,100.732,100.82,100.725,100.8,77181908.0
2005-11-23 11:01:00,100.8,100.822,100.785,100.822,16039488.0
2005-11-23 11:02:00,100.825,100.85,100.795,100.82,56519848.0
2005-11-23 11:03:00,100.825,100.85,100.822,100.84,129849880.0
2005-11-23 11:04:00,100.83,100.846,100.823,100.845,74001425.0
2005-11-23 11:05:00,100.85,100.885,100.835,100.885,48963258.0
2005-11-23 11:06:00,100.89,100.9,100.86,100.895,92513139.0
2005-11-23 11:07:00,100.895,100.895,100.845,100.87,32641565.0
2005-11-23 11:08:00,100.88,100.88,100.855,100.875,49626335.0
2005-11-23 11:09:00,100.873,100.9,100.85,100.9,108850911.0
2005-11-23 11:10:00,100.895,100.91,100.88,100.91,22511447.0
2005-11-23 11:11:00,100.905,100.915,100.88,100.915,92927293.0
2005-11-23 11:12:00,100.91,100.917,100.89,100.905,147237067.0
2005-11-23 11:13:00,100.91,100.943,100.905,100.93,23862142.0
2005-11-23 11:14:00,100.92,100.92,100.875,100.875,110331632.0
2005-11-23 11:15:00,100.883,100.905,100.883,100.89,41690240.0
2005-11-23 11:16:00,100.895,100.903,100.895,100.898,87454711.0
2005-11-23 11:17:00,100.895,100.906,100.87,100.883,261665374.0
2005-11-23 11:18:00,100.89,100.898,100.885,100.89,12461858.0
2005-11-23 11:19:00,100.89,100.94,100.89,100.935,346229806.0
2005-11-23 11:20:00,100.925,100.939,100.92,100.92,393785514.0
2005-11-23 11:21:00,100.93,100.93,100.905,100.905,241143547.0
2005-11-23 11:22:00,100.905,100.914,100.905,100.905,218614973.0
2005-11-23 11:23:00,100.9,100.916,100.898,100.898,90046655.0
2005-11-23 11:24:00,100.895,100.935,100.895,100.91,103006883.0
2005-11-23 11:25:00,100.915,100.925,100.915,100.92,109686998.0
2005-11-23 11:26:00,100.92,100.94,100.917,100.94,181697553.0
2005-11-23 11:27:00,100.94,100.965,100.923,100.965,104834078.0
2005-11-23 11:28:00,100.973,100.99,100.955,100.955,345150636.0
2005-11-23 11:29:00,100.957,100.975,100.957,100.965,51196859.0
2005-11-23 11:30:00,100.97,100.98,100.927,100.98,147575014.0
2005-11-23 11:31:00,100.973,100.98,100.95,100.95,58293664.0
2005-11-23 11:32:00,100.943,100.965,100.933,100.933,19391034.0
2005-11-23 11:33:00,100.94,100.983,100.94,100.965,79599341.0
2005-11-23 11:34:00,100.975,100.98,100.935,100.953,72176938.0
2005-11-23 11:35:00,100.96,100.96,100.93,100.96,66896066.0
2005-11-23 11:36:00,100.95,100.973,100.95,100.963,120326845.0
2005-11-23 11:37:00,100.975,100.992,100.971,100.983,26187698.0
2005-11-23 11:38:00,100.985,101.02,100.985,100.995,224477479.0
2005-11-23 11:39:00,101.005,101.01,100.983,101.0,159231918.0
2005-11-23 11:40:00,101.0,101.017,101.0,101.01,111966804.0
2005-11-23 11:41:00,101.01,101.01,100.963,100.973,67597290.0
2005-11-23 11:42:00,100.98,100.986,100.97,100.97,62045214.0
2005-11-23 11:43:00,100.975,100.98,100.96,100.98,82756460.0
2005-11-23 11:44:00,100.98,100.985,100.96,100.965,101092537.0
2005-11-23 11:45:00,100.96,100.96,100.945,100.945,71578723.0
2005-11-23 11:46:00,100.945,101.005,100.945,100.995,91610338.0
2005-11-23 11:47:00,101.003,101.015,100.983,101.0,11290427.0
2005-11-23 11:48:00,100.998,101.035,100.998,101.035,195433155.0
2005-11-23 11:49:00,101.045,101.115,101.033,101.085,110824936.0
2005-11-23 11:50:00,101.085,101.085,101.04,101.04,461768524.0
2005-11-23 11:51:00,101.035,101.065,101.035,101.05,116055141.0
2005-11-23 11:52:00,101.06,101.06,101.031,101.032,39317674.0
2005-11-23 11:53:00,101.04,101.05,101.04,101.04,312794021.0
2005-11-23 11:54:00,101.038,101.06,101.025,101.05,38228036.0
2005-11-23 11:55:00,101.042,101.06,101.038,101.05,24712233.0
2005-11-23 11:56:00,101.055,101.07,101.055,101.07,18164071.0
2005-11-23 11:57:00,101.063,101.072,101.05,101.05,251971333.0
2005-11-23 11:58:00,101.05,101.115,101.048,101.115,72620084.0
2005-11-23 11:59:00,101.11,101.11,101.05,101.063,54556403.0
2005-11-23 12:00:00,101.065,101.13,101.065,101.13,67220345.0
2005-11-23 12:01:00,101.123,101.123,101.06,101.09,190688064.0
2005-11-23 12:02:00,101.085,101.123,101.085,101.107,334719663.0
2005-11-23 12:03:00,101.115,101.116,101.068,101.1,30991649.0
2005-11-23 12:04:00,101.087,101.11,101.07,101.07,45780542.0
2005-11-23 12:05:00,101.08,101.12,101.08,101.1,42153481.0
2005-11-23 12:06:00,101.103,101.107,101.09,101.09,131405983.0
2005-11-23 12:07:00,101.1,101.105,101.075,101.075,88793065.0
2005-11-23 12:08:00,101.067,101.09,101.067,101.07,67944559.0
2005-11-23 12:09:00,101.06,101.073,101.051,101.053,114167560.0
2005-11-23 12:10:00,101.06,101.063,101.035,101.04,131629800.0
2005-11-23 12:11:00,101.04,101.055,101.012,101.03,151765139.0
2005-11-23 12:12:00,101.03,101.05,101.03,101.04,84013130.0
2005-11-23 12:13:00,101.033,101.06,101.033,101.04,32720302.0
2005-11-23 12:14:00,101.03,101.046,101.03,101.043,319675989.0
2005-11-23 12:15:00,101.04,101.062,101.035,101.035,114525389.0
2005-11-23 12:16:00,101.055,101.06,101.04,101.045,34287686.0
2005-11-23 12:17:00,101.043,101.05,101.04,101.045,43993033.0
2005-11-23 12:18:00,101.035,101.057,101.035,101.04,87931642.0
2005-11-23 12:19:00,101.05,101.05,101.029,101.05,133742212.0
2005-11-23 12:20:00,101.043,101.043,100.989,101.03,114432091.0
2005-11-23 12:21:00,101.035,101.04,101.025,101.04,78180360.0
2005-11-23 12:22:00,101.045,101.045,101.02,101.035,169089499.0
2005-11-23 12:23:00,101.04,101.04,101.008,101.022,42368761.0
2005-11-23 12:24:00,101.03,101.055,101.025,101.025,125500019.0
2005-11-23 12:25:00,101.03,101.045,101.01,101.01,210221822.0
2005-11-23 12:26:00,101.02,101.048,101.02,101.03,382933070.0
2005-11-23 12:27:00,101.023,101.049,101.023,101.03,18740530.0
2005-11-23 12:28:00,101.02,101.058,100.99,101.03,78706572.0
2005-11-23 12:29:00,101.035,101.047,101.02,101.02,131986064.0
2005-11-23 12:30:00,101.025,101.043,101.016,101.02,182928444.0
2005-11-23 12:31:00,101.025,101.05,101.025,101.05,31775332.0
2005-11-23 12:32:00,101.045,101.047,101.04,101.04,53082719.0
2005-11-23 12:33:00,101.03,101.05,101.027,101.045,44588397.0
2005-11-23 12:34:00,101.03,101.05,101.03,101.05,8188464.0
2005-11-23 12:35:00,101.035,101.069,101.033,101.042,87727784.0
2005-11-23 12:36:00,101.045,101.051,101.029,101.05,145223184.0
2005-11-23 12:37:00,101.04,101.048,101.01,101.01,40097839.0
2005-11-23 12:38:00,101.015,101.022,101.003,101.01,64820805.0
2005-11-23 12:39:00,101.005,101.013,100.973,100.973,192766490.0
2005-11-23 12:40:00,100.98,100.985,100.97,100.98,359050155.0
2005-11-23 12:41:00,100.985,100.985,100.967,100.985,134238430.0
2005-11-23 12:42:00,100.97,100.974,100.958,100.96,108825123.0
2005-11-23 12:43:00,100.968,100.988,100.968,100.97,620127422.0
2005-11-23 12:44:00,100.975,100.975,100.967,100.97,107256370.0
2005-11-23 12:45:00,100.96,100.978,100.956,100.96,626534072.0
2005-11-23 12:46:00,100.955,100.965,100.95,100.96,77623411.0
2005-11-23 12:47:00,100.96,100.963,100.945,100.95,330999905.0
2005-11-23 12:48:00,100.95,100.963,100.95,100.955,422818191.0
2005-11-23 12:49:00,100.965,100.965,100.945,100.955,78632337.0
2005-11-23 12:50:00,100.945,100.965,100.935,100.965,116489089.0
2005-11-23 12:51:00,100.965,100.992,100.96,100.973,15614136.0
2005-11-23 12:52:00,100.975,100.98,100.965,100.98,76785114.0
2005-11-23 12:53:00,100.975,100.979,100.965,100.965,22944495.0
2005-11-23 12:54:00,100.963,100.97,100.96,100.963,34513128.0
2005-11-23 12:55:00,100.97,100.985,100.97,100.985,21295801.0
2005-11-23 12:56:00,100.98,100.98,100.955,100.955,287537875.0
2005-11-23 12:57:00,100.953,100.955,100.935,100.935,82740602.0
2005-11-23 12:58:00,100.953,100.965,100.951,100.965,71351480.0
2005-11-23 12:59:00,100.965,100.97,100.955,100.97,155292267.0
2005-11-23 13:00:00,100.97,100.975,100.955,100.965,75639102.0
2005-11-23 13:01:00,100.965,100.986,100.965,100.985,251522664.0
2005-11-23 13:02:00,100.97,100.985,100.967,100.975,88018780.0
2005-11-23 13:03:00,100.983,101.04,100.983,101.025,44111242.0
2005-11-23 13:04:00,101.03,101.05,101.03,101.05,59061578.0
2005-11-23 13:05:00,101.04,101.055,101.04,101.04,112446879.0
2005-11-23 13:06:00,101.045,101.073,101.045,101.065,31816055.0
2005-11-23 13:07:00,101.058,101.065,101.038,101.053,191311281.0
2005-11-23 13:08:00,101.05,101.05,101.03,101.05,290388406.0
2005-11-23 13:09:00,101.055,101.055,100.976,101.005,16047275.0
2005-11-23 13:10:00,101.013,101.013,100.983,101.0,47586343.0
2005-11-23 13:11:00,100.993,101.005,100.985,100.993,63965617.0
2005-11-23 13:12:00,100.992,101.04,100.99,101.04,58980789.0
2005-11-23 13:13:00,101.04,101.075,101.04,101.075,163706356.0
2005-11-23 13:14:00,101.08,101.105,101.042,101.06,65394033.0
2005-11-23 13:15:00,101.06,101.075,101.045,101.075,39804865.0
2005-11-23 13:16:00,101.085,101.11,101.063,101.11,23080249.0
2005-11-23 13:17:00,101.118,101.125,101.108,101.108,157899604.0
2005-11-23 13:18:00,101.1,101.121,101.099,101.105,86833679.0
2005-11-23 13:19:00,101.11,101.132,101.105,101.11,148033920.0
2005-11-23 13:20:00,101.105,101.123,101.105,101.11,39640593.0
2005-11-23 13:21:00,101.11,101.12,101.105,101.105,3351962.0
2005-11-23 13:22:00,101.11,101.125,101.11,101.115,18620775.0
2005-11-23 13:23:00,101.125,101.155,101.125,101.155,84960741.0
2005-11-23 13:24:00,101.15,101.15,101.125,101.145,804569415.0
2005-11-23 13:25:00,101.15,101.17,101.15,101.17,29077075.0
2005-11-23 13:26:00,101.16,101.16,101.11,101.143,41950424.0
2005-11-23 13:27:00,101.15,101.17,101.135,101.135,44718608.0
2005-11-23 13:28:00,101.135,101.171,101.135,101.14,288812179.0
2005-11-23 13:29:00,101.14,101.172,101.14,101.17,22907636.0
2005-11-23 13:30:00,101.16,101.175,101.145,101.175,39323916.0
2005-11-23 13:31:00,101.175,101.195,101.175,101.19,16770973.0
2005-11-23 13:32:00,101.19,101.205,101.173,101.173,142220825.0
2005-11-23 13:33:00,101.175,101.184,101.163,101.163,32773927.0
2005-11-23 13:34:00,101.17,101.192,101.17,101.185,100462547.0
2005-11-23 13:35:00,101.18,101.18,101.155,101.165,280530306.0
2005-11-23 13:36:00,101.16,101.16,101.13,101.13,12332831.0
2005-11-23 13:37:00,101.137,101.155,101.136,101.14,74694338.0
2005-11-23 13:38:00,101.14,101.146,101.115,101.115,39901712.0
2005-11-23 13:39:00,101.117,101.117,101.1,101.115,36417354.0
2005-11-23 13:40:00,101.125,101.143,101.123,101.123,176964495.0
2005-11-23 13:41:00,101.13,101.145,101.111,101.145,158753261.0
2005-11-23 13:42:00,101.135,101.15,101.113,101.14,5940292.0
2005-11-23 13:43:00,101.135,101.135,101.111,101.112,28165946.0
2005-11-23 13:44:00,101.12,101.143,101.12,101.12,37804406.0
2005-11-23 13:45:00,101.113,101.113,101.11,101.11,14485564.0
2005-11-23 13:46:00,101.11,101.125,101.103,101.125,77116410.0
2005-11-23 13:47:00,101.125,101.125,101.11,101.115,33035289.0
2005-11-23 13:48:00,101.12,101.12,101.112,101.113,21598070.0
2005-11-23 13:49:00,101.107,101.115,101.105,101.105,161853321.0
2005-11-23 13:50:00,101.105,101.105,101.085,101.085,3850367.0
2005-11-23 13:51:00,101.08,101.08,101.06,101.065,33058732.0
2005-11-23 13:52:00,101.063,101.063,101.03,101.03,54115585.0
2005-11-23 13:53:00,101.035,101.04,101.015,101.04,39859340.0
2005-11-23 13:54:00,101.045,101.059,101.0,101.03,75482944.0
2005-11-23 13:55:00,101.035,101.05,101.025,101.025,189013602.0
2005-11-23 13:56:00,101.035,101.047,101.025,101.025,41282151.0
2005-11-23 13:57:00,101.03,101.035,101.01,101.028,100500803.0
2005-11-23 13:58:00,101.027,101.036,101.013,101.027,110866576.0
2005-11-23 13:59:00,101.03,101.035,101.002,101.002,63390468.0
2005-11-23 14:00:00,101.01,101.02,101.0,101.0,42548469.0
2005-11-23 14:01:00,100.995,101.002,100.977,100.978,451290830.0
2005-11-23 14:02:00,100.98,101.023,100.98,101.005,90837546.0
2005-11-23 14:03:00,101.0,101.02,100.995,101.0,872651484.0
2005-11-23 14:04:00,100.99,101.003,100.99,100.998,94699055.0
2005-11-23 14:05:00,101.005,101.005,100.97,100.97,37227472.0
2005-11-23 14:06:00,100.965,100.981,100.954,100.965,47161548.0
2005-11-23 14:07:00,100.962,100.975,100.959,100.975,504944064.0
2005-11-23 14:08:00,100.97,100.972,100.897,100.897,99149564.0
2005-11-23 14:09:00,100.9,100.94,100.9,100.94,34400074.0
2005-11-23 14:10:00,100.935,100.946,100.93,100.93,128224754.0
2005-11-23 14:11:00,100.925,100.945,100.915,100.945,104824196.0
2005-11-23 14:12:00,100.93,100.978,100.93,100.955,112198827.0
2005-11-23 14:13:00,100.965,100.977,100.93,100.93,148673476.0
2005-11-23 14:14:00,100.935,100.952,100.935,100.952,77218152.0
2005-11-23 14:15:00,100.955,100.958,100.925,100.955,21174154.0
2005-11-23 14:16:00,100.935,100.946,100.935,100.935,73199442.0
2005-11-23 14:17:00,100.93,100.95,100.92,100.92,66084579.0
2005-11-23 14:18:00,100.908,100.935,100.906,100.92,68306971.0
2005-11-23 14:19:00,100.912,100.924,100.912,100.922,60091474.0
2005-11-23 14:20:00,100.925,100.965,100.925,100.965,55409055.0
2005-11-23 14:21:00,100.975,100.975,100.96,100.965,87714525.0
2005-11-23 14:22:00,100.963,100.99,100.963,100.98,55964615.0
2005-11-23 14:23:00,100.972,100.972,100.955,100.955,71866340.0
2005-11-23 14:24:00,100.965,100.998,100.965,100.98,124060249.0
2005-11-23 14:25:00,100.973,100.991,100.973,100.983,114093993.0
2005-11-23 14:26:00,100.985,100.985,100.975,100.985,56026260.0
2005-11-23 14:27:00,100.975,100.992,100.975,100.98,98488734.0
2005-11-23 14:28:00,100.99,100.99,100.975,100.985,18973446.0
2005-11-23 14:29:00,100.985,101.0,100.985,101.0,37626754.0
2005-11-23 14:30:00,100.992,101.003,100.992,101.0,125301003.0
2005-11-23 14:31:00,101.0,101.0,100.955,100.985,105777209.0
2005-11-23 14:32:00,100.98,100.999,100.98,100.995,126507659.0
2005-11-23 14:33:00,100.99,101.045,100.987,101.01,43392456.0
2005-11-23 14:34:00,101.0,101.03,100.977,101.03,71568517.0
2005-11-23 14:35:00,101.045,101.045,101.028,101.045,73743532.0
2005-11-23 14:36:00,101.055,101.079,101.055,101.055,80901588.0
2005-11-23 14:37:00,101.045,101.07,101.045,101.05,289509826.0
2005-11-23 14:38:00,101.043,101.073,101.043,101.052,100221974.0
2005-11-23 14:39:00,101.055,101.06,101.039,101.045,35119300.0
2005-11-23 14:40:00,101.037,101.077,101.015,101.077,230316401.0
2005-11-23 14:41:00,101.08,101.12,101.08,101.12,69032228.0
2005-11-23 14:42:00,101.12,101.12,101.096,101.102,66773003.0
2005-11-23 14:43:00,101.103,101.115,101.065,101.11,81785727.0
2005-11-23 14:44:00,101.11,101.195,101.11,101.195,19743301.0
2005-11-23 14:45:00,101.195,101.195,101.165,101.165,76690896.0
2005-11-23 14:46:00,101.17,101.18,101.162,101.167,177711968.0
2005-11-23 14:47:00,101.163,101.173,101.157,101.162,239154124.0
2005-11-23 14:48:00,101.162,101.185,101.143,101.15,90094037.0
2005-11-23 14:49:00,101.163,101.163,101.145,101.153,86193298.0
2005-11-23 14:50:00,101.157,101.157,101.142,101.145,13907006.0
2005-11-23 14:51:00,101.148,101.175,101.148,101.175,19277800.0
2005-11-23 14:52:00,101.18,101.21,101.16,101.195,41606208.0
2005-11-23 14:53:00,101.19,101.197,101.16,101.19,29147397.0
2005-11-23 14:54:00,101.18,101.22,101.18,101.19,60690178.0
2005-11-23 14:55:00,101.183,101.215,101.183,101.215,29011046.0
2005-11-23 14:56:00,101.23,101.23,101.172,101.195,21443764.0
2005-11-23 14:57:00,101.195,101.195,101.155,101.185,63227474.0
2005-11-23 14:58:00,101.2,101.2,101.175,101.175,15085088.0
2005-11-23 14:59:00,101.18,101.18,101.15,101.16,35122442.0
2005-11-23 15:00:00,101.16,101.165,101.125,101.125,56338097.0
2005-11-23 15:01:00,101.135,101.156,101.13,101.15,351991865.0
2005-11-23 15:02:00,101.16,101.183,101.142,101.183,9831955.0
2005-11-23 15:03:00,101.167,101.167,101.14,101.142,100741361.0
2005-11-23 15:04:00,101.155,101.155,101.12,101.133,145009322.0
2005-11-23 15:05:00,101.133,101.15,101.13,101.13,181298866.0
2005-11-23 15:06:00,101.14,101.158,101.13,101.13,49108522.0
2005-11-23 15:07:00,101.14,101.14,101.105,101.12,101755163.0
2005-11-23 15:08:00,101.125,101.145,101.118,101.145,121853834.0
2005-11-23 15:09:00,101.14,101.154,101.13,101.15,111673891.0
2005-11-23 15:10:00,101.148,101.167,101.135,101.167,189068138.0
2005-11-23 15:11:00,101.165,101.165,101.137,101.148,40256258.0
2005-11-23 15:12:00,101.155,101.155,101.14,101.145,111988895.0
2005-11-23 15:13:00,101.135,101.141,101.13,101.135,423662323.0
2005-11-23 15:14:00,101.128,101.128,101.11,101.12,491421125.0
2005-11-23 15:15:00,101.135,101.135,101.105,101.125,34020830.0
2005-11-23 15:16:00,101.125,101.15,101.108,101.14,39366860.0
2005-11-23 15:17:00,101.152,101.152,101.113,101.113,28095787.0
2005-11-23 15:18:00,101.125,101.125,101.102,101.105,139268730.0
2005-11-23 15:19:00,101.102,101.14,101.102,101.14,8124182.0
2005-11-23 15:20:00,101.143,101.143,101.11,101.135,441387078.0
2005-11-23 15:21:00,101.145,101.151,101.125,101.125,111378708.0
2005-11-23 15:22:00,101.138,101.138,101.105,101.125,95241124.0
2005-11-23 15:23:00,101.115,101.128,101.105,101.11,192243207.0
2005-11-23 15:24:00,101.125,101.125,101.102,101.115,11891801.0
2005-11-23 15:25:00,101.105,101.115,101.1,101.103,169887887.0
2005-11-23 15:26:00,101.11,101.12,101.1,101.12,36652492.0
2005-11-23 15:27:00,101.115,101.13,101.113,101.13,44637320.0
2005-11-23 15:28:00,101.13,101.14,101.105,101.105,209538810.0
2005-11-23 15:29:00,101.11,101.142,101.11,101.115,101990958.0
2005-11-23 15:30:00,101.125,101.138,101.1,101.12,40486028.0
2005-11-23 15:31:00,101.125,101.132,101.093,101.11,271951590.0
2005-11-23 15:32:00,101.1,101.128,101.1,101.123,23508663.0
2005-11-23 15:33:00,101.13,101.13,101.1,101.118,756807575.0
2005-11-23 15:34:00,101.115,101.125,101.112,101.113,191754004.0
2005-11-23 15:35:00,101.115,101.135,101.115,101.123,81169173.0
2005-11-23 15:36:00,101.13,101.141,101.128,101.13,704539037.0
2005-11-23 15:37:00,101.125,101.125,101.11,101.11,48461671.0
2005-11-23 15:38:00,101.12,101.128,101.118,101.12,321072583.0
2005-11-23 15:39:00,101.12,101.147,101.105,101.12,19691427.0
2005-11-23 15:40:00,101.125,101.155,101.09,101.115,33481219.0
2005-11-23 15:41:00,101.11,101.145,101.105,101.12,50750112.0
2005-11-23 15:42:00,101.113,101.162,101.113,101.148,75137604.0
2005-11-23 15:43:00,101.157,101.235,101.15,101.215,57275928.0
2005-11-23 15:44:00,101.215,101.235,101.215,101.225,61068402.0
2005-11-23 15:45:00,101.225,101.25,101.195,101.205,190644460.0
2005-11-23 15:46:00,101.195,101.196,101.143,101.175,20936079.0
2005-11-23 15:47:00,101.165,101.195,101.16,101.173,20559790.0
2005-11-23 15:48:00,101.175,101.196,101.16,101.16,62463902.0
2005-11-23 15:49:00,101.155,101.165,101.12,101.12,34881058.0
2005-11-23 15:50:00,101.105,101.155,101.105,101.115,80947802.0
2005-11-23 15:51:00,101.123,101.175,101.123,101.155,80530050.0
2005-11-23 15:52:00,101.175,101.21,101.165,101.21,12583923.0
2005-11-23 15:53:00,101.195,101.207,101.183,101.183,87101237.0
2005-11-23 15:54:00,101.183,101.199,101.178,101.195,39537730.0
2005-11-23 15:55:00,101.19,101.19,101.145,101.145,17437721.0
2005-11-23 15:56:00,101.135,101.15,101.135,101.145,52530243.0
2005-11-23 15:57:00,101.148,101.148,101.135,101.135,54527899.0
2005-11-23 15:58:00,101.13,101.141,101.105,101.105,154873255.0
2005-11-23 15:59:00,101.1,101.1,101.045,101.095,85847389.0
2005-11-23 16:00:00,101.105,101.105,101.065,101.065,17379731.0
2005-11-23 16:01:00,101.06,101.073,101.043,101.043,103450019.0
2005-11-23 16:02:00,101.045,101.095,101.04,101.095,101624646.0
2005-11-23 16:03:00,101.085,101.105,101.075,101.082,74570538.0
2005-11-23 16:04:00,101.09,101.105,101.025,101.025,61270615.0
2005-11-23 16:05:00,101.065,101.075,101.025,101.025,172117418.0
2005-11-23 16:06:00,101.025,101.063,101.02,101.063,125077569.0
2005-11-23 16:07:00,101.07,101.07,101.025,101.04,43065722.0
2005-11-23 16:08:00,101.035,101.065,101.02,101.065,35319480.0
2005-11-23 16:09:00,101.06,101.06,101.025,101.025,204405325.0
2005-11-23 16:10:00,101.02,101.06,100.995,101.06,80943243.0
2005-11-23 16:11:00,101.05,101.068,101.04,101.04,111423366.0
2005-11-23 16:12:00,101.05,101.05,100.992,100.995,28010961.0
2005-11-23 16:13:00,100.998,101.035,100.998,101.035,123518926.0
2005-11-23 16:14:00,101.045,101.055,101.045,101.05,78948391.0
2005-11-23 16:15:00,101.05,101.07,101.045,101.07,12817264.0
2005-11-23 16:16:00,101.085,101.089,101.035,101.035,79386383.0
2005-11-23 16:17:00,101.038,101.045,101.02,101.04,102469022.0
2005-11-23 16:18:00,101.043,101.082,101.028,101.055,162280938.0
2005-11-23 16:19:00,101.06,101.1,101.06,101.1,81461122.0
2005-11-23 16:20:00,101.098,101.105,101.085,101.085,85730961.0
2005-11-23 16:21:00,101.075,101.075,101.019,101.05,20734953.0
2005-11-23 16:22:00,101.05,101.06,101.02,101.06,80260587.0
2005-11-23 16:23:00,101.05,101.08,101.05,101.06,66352926.0
2005-11-23 16:24:00,101.055,101.063,101.03,101.03,125679906.0
2005-11-23 16:25:00,101.035,101.05,101.013,101.038,66851273.0
2005-11-23 16:26:00,101.04,101.04,101.025,101.025,138932038.0
2005-11-23 16:27:00,101.038,101.08,101.038,101.045,69501562.0
2005-11-23 16:28:00,101.035,101.045,101.003,101.015,44605280.0
2005-11-23 16:29:00,101.01,101.048,101.01,101.027,143553851.0
2005-11-23 16:30:00,101.03,101.06,101.03,101.04,82796917.0
2005-11-23 16:31:00,101.045,101.045,101.019,101.02,21708678.0
2005-11-23 16:32:00,101.025,101.027,101.02,101.025,157200957.0
2005-11-23 16:33:00,101.02,101.075,101.02,101.075,56712606.0
2005-11-23 16:34:00,101.045,101.07,101.045,101.07,68961322.0
2005-11-23 16:35:00,101.065,101.075,101.06,101.065,48371612.0
2005-11-23 16:36:00,101.025,101.1,101.025,101.05,58628815.0
2005-11-23 16:37:00,101.045,101.045,101.0,101.025,399818883.0
2005-11-23 16:38:00,101.01,101.025,100.995,101.005,32796056.0
2005-11-23 16:39:00,101.002,101.045,101.002,101.045,57185426.0
2005-11-23 16:40:00,101.053,101.06,101.012,101.06,53486924.0
2005-11-23 16:41:00,101.06,101.06,100.96,100.983,21973207.0
2005-11-23 16:42:00,100.995,100.995,100.943,100.965,332291810.0
2005-11-23 16:43:00,100.955,100.972,100.955,100.972,171153486.0
2005-11-23 16:44:00,100.975,101.013,100.975,101.013,57711589.0
2005-11-23 16:45:00,101.015,101.045,101.007,101.007,31285810.0
2005-11-23 16:46:00,101.0,101.053,100.988,100.988,57723930.0
2005-11-23 16:47:00,100.985,101.02,100.96,100.97,18344687.0
2005-11-23 16:48:00,100.975,100.98,100.93,100.93,181098430.0
2005-11-23 16:49:00,100.935,100.935,100.89,100.89,423301820.0
2005-11-23 16:50:00,100.875,100.905,100.86,100.89,56735805.0
2005-11-23 16:51:00,100.88,100.915,100.88,100.89,79895436.0
2005-11-23 16:52:00,100.895,100.92,100.855,100.873,41544501.0
2005-11-23 16:53:00,100.885,100.897,100.833,100.853,43146567.0
2005-11-23 16:54:00,100.86,100.872,100.843,100.865,59478692.0
2005-11-23 16:55:00,100.86,100.885,100.849,100.885,112593327.0
2005-11-23 16:56:00,100.875,100.95,100.855,100.913,96395664.0
2005-11-23 16:57:00,100.92,100.935,100.905,100.91,52833101.0
2005-11-23 16:58:00,100.912,100.938,100.91,100.925,30386105.0
2005-11-23 16:59:00,100.923,100.94,100.917,100.94,223339819.0
2005-11-23 17:00:00,100.94,100.94,100.905,100.913,5660488.0
2005-11-23 17:01:00,100.907,100.933,100.907,100.907,23399568.0
2005-11-23 17:02:00,100.91,100.95,100.891,100.93,9210529.0
2005-11-23 17:03:00,100.93,100.975,100.927,100.97,33267989.0
2005-11-23 17:04:00,100.96,100.98,100.93,100.96,454570378.0
2005-11-23 17:05:00,100.962,100.979,100.96,100.96,230318621.0
2005-11-23 17:06:00,100.955,100.955,100.92,100.94,536193972.0
2005-11-23 17:07:00,100.945,100.963,100.913,100.963,77182282.0
2005-11-23 17:08:00,100.97,100.98,100.96,100.98,45969087.0
2005-11-23 17:09:00,100.972,101.015,100.971,101.005,51291994.0
2005-11-23 17:10:00,101.003,101.025,100.971,101.01,115133563.0
2005-11-23 17:11:00,100.995,101.016,100.975,100.975,77836857.0
2005-11-23 17:12:00,100.973,100.992,100.973,100.975,76784834.0
2005-11-23 17:13:00,100.973,100.997,100.968,100.97,118323746.0
2005-11-23 17:14:00,100.98,100.986,100.95,100.952,48905844.0
2005-11-23 17:15:00,100.965,100.975,100.95,100.965,49922980.0
2005-11-23 17:16:00,100.97,101.005,100.97,100.995,20602166.0
2005-11-23 17:17:00,100.99,101.02,100.98,101.01,18403861.0
2005-11-23 17:18:00,101.0,101.01,100.985,101.003,15151099.0
2005-11-23 17:19:00,101.002,101.03,100.992,100.992,134878360.0
2005-11-23 17:20:00,100.985,101.004,100.985,101.003,159451308.0
2005-11-23 17:21:00,101.013,101.04,101.013,101.015,755493658.0
2005-11-23 17:22:00,101.03,101.045,100.975,101.045,44073578.0
2005-11-23 17:23:00,101.032,101.06,101.003,101.022,34455874.0
2005-11-23 17:24:00,101.03,101.035,101.017,101.03,228314598.0
2005-11-23 17:25:00,101.03,101.035,101.02,101.028,56974066.0
2005-11-23 17:26:00,101.033,101.033,100.99,101.002,13270340.0
2005-11-23 17:27:00,101.002,101.03,101.001,101.03,63471130.0
2005-11-23 17:28:00,101.03,101.041,101.025,101.025,119100754.0
2005-11-23 17:29:00,101.025,101.042,101.025,101.04,53146364.0
2005-11-23 17:30:00,101.032,101.074,101.025,101.025,24104057.0
2005-11-23 17:31:00,101.035,101.035,100.998,101.035,81621001.0
2005-11-23 17:32:00,101.035,101.035,101.002,101.005,127006827.0
2005-11-23 17:33:00,101.002,101.03,100.985,101.015,91972958.0
2005-11-23 17:34:00,101.015,101.017,101.0,101.0,119198147.0
2005-11-23 17:35:00,100.993,101.007,100.99,100.99,60987233.0
2005-11-23 17:36:00,101.005,101.005,100.99,100.995,67688505.0
2005-11-23 17:37:00,100.993,101.008,100.985,101.0,135091497.0
2005-11-23 17:38:00,100.993,101.02,100.993,101.0,107427416.0
2005-11-23 17:39:00,100.987,101.01,100.975,100.975,189807012.0
2005-11-23 17:40:00,100.98,100.987,100.965,100.965,204073165.0
2005-11-23 17:41:00,100.975,101.006,100.975,100.985,211860960.0
2005-11-23 17:42:00,100.995,101.009,100.995,101.003,20930086.0
2005-11-23 17:43:00,100.965,101.025,100.965,100.985,129061815.0
2005-11-23 17:44:00,100.985,101.04,100.985,101.04,129146148.0
2005-11-23 17:45:00,101.045,101.045,101.023,101.03,76225691.0
2005-11-23 17:46:00,101.04,101.058,101.039,101.058,87553178.0
2005-11-23 17:47:00,101.06,101.06,101.042,101.043,98487923.0
2005-11-23 17:48:00,101.032,101.032,101.005,101.01,85078698.0
2005-11-23 17:49:00,101.015,101.03,101.007,101.03,136148468.0
2005-11-23 17:50:00,101.035,101.054,101.035,101.045,26258929.0
2005-11-23 17:51:00,101.032,101.034,100.998,100.998,97757144.0
2005-11-23 17:52:00,101.002,101.05,101.002,101.05,19996503.0
2005-11-23 17:53:00,101.05,101.093,101.05,101.093,41248266.0
2005-11-23 17:54:00,101.1,101.12,101.064,101.093,63004369.0
2005-11-23 17:55:00,101.1,101.135,101.1,101.12,38803546.0
2005-11-23 17:56:00,101.112,101.185,101.11,101.185,146489004.0
2005-11-23 17:57:00,101.17,101.185,101.16,101.18,111399560.0
2005-11-23 17:58:00,101.173,101.243,101.173,101.23,54628733.0
2005-11-23 17:59:00,101.222,101.29,101.205,101.285,49148892.0
2005-11-23 18:00:00,101.28,101.3,101.26,101.26,145386440.0
2005-11-23 18:01:00,101.27,101.27,101.235,101.235,426265322.0
2005-11-23 18:02:00,101.235,101.275,101.225,101.24,73851591.0
2005-11-23 18:03:00,101.24,101.255,101.213,101.237,11535140.0
2005-11-23 18:04:00,101.245,101.245,101.215,101.225,68819534.0
2005-11-23 18:05:00,101.22,101.23,101.21,101.215,106606922.0
2005-11-23 18:06:00,101.215,101.215,101.2,101.2,114071738.0
2005-11-23 18:07:00,101.21,101.21,101.19,101.19,156613339.0
2005-11-23 18:08:00,101.192,101.197,101.175,101.19,24554063.0
2005-11-23 18:09:00,101.19,101.215,101.172,101.182,20175070.0
2005-11-23 18:10:00,101.183,101.225,101.175,101.18,111175104.0
2005-11-23 18:11:00,101.182,101.225,101.182,101.195,38180872.0
2005-11-23 18:12:00,101.2,101.2,101.165,101.185,90514137.0
2005-11-23 18:13:00,101.175,101.22,101.175,101.2,212153437.0
2005-11-23 18:14:00,101.195,101.205,101.185,101.185,16580157.0
2005-11-23 18:15:00,101.18,101.201,101.178,101.19,88225457.0
2005-11-23 18:16:00,101.19,101.205,101.175,101.18,40923323.0
2005-11-23 18:17:00,101.182,101.193,101.17,101.193,105340898.0
2005-11-23 18:18:00,101.19,101.24,101.182,101.223,102506209.0
2005-11-23 18:19:00,101.22,101.22,101.165,101.165,22046641.0
2005-11-23 18:20:00,101.21,101.21,101.177,101.182,33438044.0
2005-11-23 18:21:00,101.185,101.195,101.165,101.195,87961131.0
2005-11-23 18:22:00,101.205,101.205,101.163,101.163,14952016.0
2005-11-23 18:23:00,101.168,101.21,101.168,101.195,176857835.0
2005-11-23 18:24:00,101.19,101.203,101.15,101.192,35883596.0
2005-11-23 18:25:00,101.192,101.225,101.187,101.19,506235228.0
2005-11-23 18:26:00,101.185,101.22,101.185,101.203,67779457.0
2005-11-23 18:27:00,101.21,101.245,101.179,101.245,65984704.0
2005-11-23 18:28:00,101.233,101.27,101.233,101.27,31210734.0
2005-11-23 18:29:00,101.275,101.275,101.235,101.25,59953388.0
2005-11-23 18:30:00,101.248,101.253,101.22,101.253,62994396.0
2005-11-23 18:31:00,101.255,101.272,101.23,101.26,149275886.0
2005-11-23 18:32:00,101.255,101.255,101.233,101.233,68942624.0
2005-11-23 18:33:00,101.243,101.258,101.235,101.235,53894179.0
2005-11-23 18:34:00,101.235,101.253,101.235,101.25,17013563.0
2005-11-23 18:35:00,101.25,101.257,101.232,101.243,49406168.0
2005-11-23 18:36:00,101.253,101.253,101.198,101.24,56442702.0
2005-11-23 18:37:00,101.235,101.257,101.235,101.255,78310590.0
2005-11-23 18:38:00,101.265,101.273,101.24,101.273,28782337.0
2005-11-23 18:39:00,101.275,101.288,101.275,101.288,89670632.0
2005-11-23 18:40:00,101.3,101.325,101.3,101.325,46457490.0
2005-11-23 18:41:00,101.33,101.343,101.31,101.31,116306617.0
2005-11-23 18:42:00,101.315,101.347,101.315,101.325,102045076.0
2005-11-23 18:43:00,101.33,101.34,101.32,101.322,86164363.0
2005-11-23 18:44:00,101.33,101.343,101.325,101.34,109491144.0
2005-11-23 18:45:00,101.335,101.373,101.335,101.34,117960774.0
2005-11-23 18:46:00,101.335,101.335,101.305,101.328,110108599.0
2005-11-23 18:47:00,101.313,101.36,101.313,101.33,44399136.0
2005-11-23 18:48:00,101.33,101.33,101.308,101.308,43719097.0
2005-11-23 18:49:00,101.297,101.342,101.297,101.307,184858212.0
2005-11-23 18:50:00,101.315,101.315,101.305,101.305,13560787.0
2005-11-23 18:51:00,101.295,101.313,101.293,101.293,206482856.0
2005-11-23 18:52:00,101.305,101.305,101.265,101.27,23430276.0
2005-11-23 18:53:00,101.275,101.302,101.252,101.3,40598908.0
2005-11-23 18:54:00,101.295,101.295,101.278,101.28,101169562.0
2005-11-23 18:55:00,101.29,101.298,101.283,101.283,154483243.0
2005-11-23 18:56:00,101.282,101.308,101.282,101.3,168397130.0
2005-11-23 18:57:00,101.295,101.325,101.294,101.325,225980858.0
2005-11-23 18:58:00,101.32,101.325,101.295,101.313,47090062.0
2005-11-23 18:59:00,101.312,101.312,101.302,101.305,267516375.0
2005-11-23 19:00:00,101.3,101.327,101.3,101.323,469205641.0
2005-11-23 19:01:00,101.323,101.323,101.293,101.305,105259392.0
2005-11-23 19:02:00,101.303,101.32,101.297,101.297,30968829.0
2005-11-23 19:03:00,101.29,101.307,101.257,101.295,134910944.0
2005-11-23 19:04:00,101.305,101.305,101.27,101.27,36140925.0
2005-11-23 19:05:00,101.275,101.293,101.275,101.293,123789036.0
2005-11-23 19:06:00,101.295,101.295,101.286,101.29,179193370.0
2005-11-23 19:07:00,101.3,101.325,101.277,101.277,12563462.0
2005-11-23 19:08:00,101.273,101.3,101.273,101.29,62404826.0
2005-11-23 19:09:00,101.277,101.29,101.27,101.29,176362749.0
2005-11-23 19:10:00,101.275,101.275,101.26,101.26,81215090.0
2005-11-23 19:11:00,101.27,101.275,101.26,101.267,195345600.0
2005-11-23 19:12:00,101.275,101.295,101.27,101.277,16092364.0
2005-11-23 19:13:00,101.275,101.295,101.247,101.247,360873499.0
2005-11-23 19:14:00,101.25,101.258,101.235,101.235,143630973.0
2005-11-23 19:15:00,101.232,101.24,101.215,101.24,57273535.0
2005-11-23 19:16:00,101.235,101.24,101.223,101.24,74670555.0
2005-11-23 19:17:00,101.24,101.245,101.227,101.227,33504198.0
2005-11-23 19:18:00,101.235,101.245,101.225,101.235,67121216.0
2005-11-23 19:19:00,101.235,101.265,101.23,101.233,53945316.0
2005-11-23 19:20:00,101.24,101.255,101.239,101.24,48120737.0
2005-11-23 19:21:00,101.23,101.255,101.205,101.205,117586280.0
2005-11-23 19:22:00,101.2,101.243,101.2,101.215,458492940.0
2005-11-23 19:23:00,101.22,101.24,101.22,101.225,36659337.0
2005-11-23 19:24:00,101.185,101.239,101.185,101.238,138913000.0
2005-11-23 19:25:00,101.24,101.245,101.218,101.23,14460387.0
2005-11-23 19:26:00,101.24,101.24,101.185,101.235,27315640.0
2005-11-23 19:27:00,101.23,101.245,101.23,101.24,22179359.0
2005-11-23 19:28:00,101.24,101.245,101.225,101.235,97018707.0
2005-11-23 19:29:00,101.245,101.265,101.241,101.245,60474240.0
2005-11-23 19:30:00,101.245,101.267,101.244,101.255,130950807.0
2005-11-23 19:31:00,101.245,101.245,101.215,101.215,25867776.0
2005-11-23 19:32:00,101.2,101.23,101.2,101.23,19247940.0
2005-11-23 19:33:00,101.22,101.26,101.22,101.25,36338617.0
2005-11-23 19:34:00,101.245,101.245,101.175,101.175,20952031.0
2005-11-23 19:35:00,101.215,101.225,101.21,101.225,575543126.0
2005-11-23 19:36:00,101.23,101.23,101.215,101.215,45618910.0
2005-11-23 19:37:00,101.227,101.23,101.215,101.22,42170344.0
2005-11-23 19:38:00,101.23,101.235,101.222,101.235,9803364.0
2005-11-23 19:39:00,101.23,101.23,101.19,101.19,21534697.0
2005-11-23 19:40:00,101.205,101.24,101.205,101.223,60073278.0
2005-11-23 19:41:00,101.22,101.245,101.202,101.245,30644664.0
2005-11-23 19:42:00,101.225,101.245,101.221,101.245,91191331.0
2005-11-23 19:43:00,101.245,101.245,101.235,101.235,198748217.0
2005-11-23 19:44:00,101.225,101.245,101.225,101.237,99180903.0
2005-11-23 19:45:00,101.24,101.273,101.24,101.273,149761355.0
2005-11-23 19:46:00,101.27,101.27,101.25,101.25,72066080.0
2005-11-23 19:47:00,101.25,101.25,101.23,101.25,30208298.0
2005-11-23 19:48:00,101.24,101.265,101.24,101.265,190622466.0
2005-11-23 19:49:00,101.255,101.275,101.25,101.25,32298159.0
2005-11-23 19:50:00,101.26,101.27,101.243,101.243,25612765.0
2005-11-23 19:51:00,101.245,101.26,101.232,101.245,42808988.0
2005-11-23 19:52:00,101.242,101.27,101.225,101.255,51539294.0
2005-11-23 19:53:00,101.215,101.33,101.215,101.33,134394215.0
2005-11-23 19:54:00,101.33,101.33,101.235,101.303,141262795.0
2005-11-23 19:55:00,101.303,101.312,101.26,101.26,28687659.0
2005-11-23 19:56:00,101.27,101.274,101.245,101.27,25846210.0
2005-11-23 19:57:00,101.26,101.285,101.253,101.265,88221153.0
2005-11-23 19:58:00,101.27,101.34,101.27,101.325,61791362.0
2005-11-23 19:59:00,101.32,101.322,101.31,101.315,32780470.0
2005-11-23 20:00:00,101.33,101.345,101.33,101.34,610590694.0
2005-11-23 20:01:00,101.33,101.355,101.32,101.32,54733296.0
2005-11-23 20:02:00,101.315,101.355,101.315,101.34,227763287.0
2005-11-23 20:03:00,101.337,101.337,101.32,101.32,35835056.0
2005-11-23 20:04:00,101.33,101.353,101.31,101.345,18935404.0
2005-11-23 20:05:00,101.34,101.345,101.32,101.32,123065464.0
2005-11-23 20:06:00,101.325,101.34,101.321,101.333,20830513.0
2005-11-23 20:07:00,101.33,101.35,101.323,101.337,74415305.0
2005-11-23 20:08:00,101.332,101.357,101.332,101.35,144506325.0
2005-11-23 20:09:00,101.355,101.355,101.33,101.345,14897635.0
2005-11-23 20:10:00,101.335,101.335,101.287,101.32,67317129.0
2005-11-23 20:11:00,101.323,101.323,101.29,101.32,353026132.0
2005-11-23 20:12:00,101.32,101.32,101.307,101.32,23500964.0
2005-11-23 20:13:00,101.325,101.325,101.29,101.303,79209373.0
2005-11-23 20:14:00,101.307,101.307,101.275,101.293,31299769.0
2005-11-23 20:15:00,101.285,101.33,101.275,101.275,58963693.0
2005-11-23 20:16:00,101.325,101.334,101.317,101.33,70767650.0
2005-11-23 20:17:00,101.335,101.345,101.335,101.345,28378736.0
2005-11-23 20:18:00,101.34,101.361,101.332,101.35,108993395.0
2005-11-23 20:19:00,101.35,101.35,101.33,101.34,60486719.0
2005-11-23 20:20:00,101.333,101.38,101.32,101.365,103211892.0
2005-11-23 20:21:00,101.36,101.375,101.36,101.375,72247093.0
2005-11-23 20:22:00,101.385,101.385,101.36,101.375,54366782.0
2005-11-23 20:23:00,101.385,101.385,101.355,101.375,59532561.0
2005-11-23 20:24:00,101.365,101.39,101.357,101.39,15283389.0
2005-11-23 20:25:00,101.385,101.405,101.373,101.39,108280695.0
2005-11-23 20:26:00,101.4,101.412,101.393,101.393,125177550.0
2005-11-23 20:27:00,101.395,101.415,101.385,101.385,67256980.0
2005-11-23 20:28:00,101.395,101.395,101.367,101.385,54027417.0
2005-11-23 20:29:00,101.395,101.395,101.34,101.385,101504262.0
2005-11-23 20:30:00,101.38,101.387,101.375,101.375,11496232.0
2005-11-23 20:31:00,101.373,101.399,101.373,101.38,195030745.0
2005-11-23 20:32:00,101.38,101.397,101.355,101.355,81550851.0
2005-11-23 20:33:00,101.368,101.4,101.36,101.368,162146224.0
2005-11-23 20:34:00,101.385,101.395,101.363,101.38,45864472.0
2005-11-23 20:35:00,101.38,101.398,101.378,101.385,9932917.0
2005-11-23 20:36:00,101.382,101.395,101.373,101.373,222418919.0
2005-11-23 20:37:00,101.375,101.395,101.375,101.395,49005828.0
2005-11-23 20:38:00,101.39,101.41,101.39,101.405,117289708.0
2005-11-23 20:39:00,101.4,101.44,101.4,101.44,87294038.0
2005-11-23 20:40:00,101.432,101.455,101.42,101.42,39405073.0
2005-11-23 20:41:00,101.43,101.438,101.42,101.43,39315773.0
2005-11-23 20:42:00,101.42,101.44,101.42,101.425,172768385.0
2005-11-23 20:43:00,101.425,101.435,101.385,101.415,151788623.0
2005-11-23 20:44:00,101.423,101.437,101.423,101.43,141525067.0
2005-11-23 20:45:00,101.435,101.435,101.417,101.43,139983315.0
2005-11-23 20:46:00,101.423,101.43,101.422,101.422,11441924.0
2005-11-23 20:47:00,101.422,101.435,101.417,101.425,147319762.0
2005-11-23 20:48:00,101.415,101.433,101.415,101.415,67647913.0
2005-11-23 20:49:00,101.41,101.43,101.407,101.43,323379518.0
2005-11-23 20:50:00,101.435,101.45,101.433,101.45,26520114.0
2005-11-23 20:51:00,101.455,101.455,101.424,101.44,44341600.0
2005-11-23 20:52:00,101.43,101.445,101.415,101.415,30905587.0
2005-11-23 20:53:00,101.423,101.426,101.4,101.425,48458228.0
2005-11-23 20:54:00,101.44,101.44,101.41,101.41,23216035.0
2005-11-23 20:55:00,101.4,101.427,101.395,101.41,72450388.0
2005-11-23 20:56:00,101.408,101.422,101.405,101.405,128157306.0
2005-11-23 20:57:00,101.41,101.42,101.399,101.41,24012177.0
2005-11-23 20:58:00,101.4,101.412,101.385,101.412,29974392.0
2005-11-23 20:59:00,101.407,101.429,101.4,101.412,48222197.0
2005-11-23 21:00:00,101.412,101.448,101.384,101.435,119885171.0
2005-11-23 21:01:00,101.43,101.445,101.405,101.405,107310424.0
2005-11-23 21:02:00,101.415,101.415,101.392,101.4,17200336.0
2005-11-23 21:03:00,101.395,101.395,101.345,101.37,29912518.0
2005-11-23 21:04:00,101.37,101.37,101.34,101.35,69658737.0
2005-11-23 21:05:00,101.347,101.368,101.335,101.368,228008659.0
2005-11-23 21:06:00,101.36,101.36,101.348,101.355,121453255.0
2005-11-23 21:07:00,101.358,101.37,101.355,101.355,84082661.0
2005-11-23 21:08:00,101.355,101.382,101.353,101.353,39887286.0
2005-11-23 21:09:00,101.36,101.367,101.345,101.345,86954901.0
2005-11-23 21:10:00,101.35,101.365,101.344,101.365,10089844.0
2005-11-23 21:11:00,101.35,101.364,101.321,101.36,18201848.0
2005-11-23 21:12:00,101.36,101.371,101.36,101.368,117864969.0
2005-11-23 21:13:00,101.37,101.374,101.35,101.36,208875708.0
2005-11-23 21:14:00,101.35,101.37,101.35,101.355,80675682.0
2005-11-23 21:15:00,101.375,101.375,101.353,101.368,74590296.0
2005-11-23 21:16:00,101.365,101.385,101.359,101.36,21868067.0
2005-11-23 21:17:00,101.36,101.373,101.352,101.355,374461135.0
2005-11-23 21:18:00,101.35,101.385,101.35,101.365,86017217.0
2005-11-23 21:19:00,101.38,101.395,101.38,101.39,150920588.0
2005-11-23 21:20:00,101.385,101.385,101.37,101.37,99067249.0
2005-11-23 21:21:00,101.385,101.39,101.355,101.373,151652687.0
2005-11-23 21:22:00,101.37,101.376,101.354,101.355,93556976.0
2005-11-23 21:23:00,101.355,101.38,101.355,101.375,34945903.0
2005-11-23 21:24:00,101.373,101.39,101.373,101.377,64141404.0
2005-11-23 21:25:00,101.38,101.383,101.355,101.355,25426376.0
2005-11-23 21:26:00,101.353,101.365,101.352,101.36,15617132.0
2005-11-23 21:27:00,101.36,101.36,101.323,101.323,69425961.0
2005-11-23 21:28:00,101.335,101.37,101.293,101.335,131518080.0
2005-11-23 21:29:00,101.337,101.355,101.315,101.355,79846816.0
2005-11-23 21:30:00,101.342,101.342,101.325,101.325,62679506.0
2005-11-23 21:31:00,101.345,101.35,101.325,101.325,8620595.0
2005-11-23 21:32:00,101.32,101.338,101.285,101.32,554812803.0
2005-11-23 21:33:00,101.31,101.325,101.31,101.325,25117274.0
2005-11-23 21:34:00,101.31,101.327,101.31,101.323,302060716.0
2005-11-23 21:35:00,101.322,101.343,101.32,101.325,14274444.0
2005-11-23 21:36:00,101.32,101.335,101.315,101.315,72594156.0
2005-11-23 21:37:00,101.325,101.325,101.301,101.307,71606287.0
2005-11-23 21:38:00,101.31,101.325,101.3,101.3,95446761.0
2005-11-23 21:39:00,101.305,101.32,101.305,101.32,10884971.0
2005-11-23 21:40:00,101.315,101.325,101.31,101.32,108784450.0
2005-11-23 21:41:00,101.32,101.327,101.303,101.303,59359786.0
2005-11-23 21:42:00,101.3,101.325,101.3,101.325,27359267.0
2005-11-23 21:43:00,101.325,101.335,101.31,101.335,47636554.0
2005-11-23 21:44:00,101.315,101.325,101.31,101.325,53844019.0
2005-11-23 21:45:00,101.325,101.337,101.31,101.31,19002073.0
2005-11-23 21:46:00,101.305,101.325,101.305,101.315,120494826.0
2005-11-23 21:47:00,101.302,101.322,101.302,101.322,83131778.0
2005-11-23 21:48:00,101.33,101.337,101.32,101.325,78538270.0
2005-11-23 21:49:00,101.325,101.338,101.323,101.338,63054367.0
2005-11-23 21:50:00,101.335,101.336,101.325,101.325,44117309.0
2005-11-23 21:51:00,101.323,101.345,101.322,101.345,16099766.0
2005-11-23 21:52:00,101.35,101.36,101.345,101.36,119302358.0
2005-11-23 21:53:00,101.355,101.356,101.34,101.345,80643143.0
2005-11-23 21:54:00,101.342,101.357,101.34,101.34,331954265.0
2005-11-23 21:55:00,101.342,101.36,101.335,101.35,48834710.0
2005-11-23 21:56:00,101.34,101.341,101.285,101.285,229316757.0
2005-11-23 21:57:00,101.32,101.329,101.316,101.317,110739788.0
2005-11-23 21:58:00,101.32,101.326,101.31,101.31,481503106.0
2005-11-23 21:59:00,101.305,101.314,101.295,101.313,58557688.0
2005-11-23 22:00:00,101.32,101.325,101.3,101.3,59702510.0
2005-11-23 22:01:00,101.295,101.295,101.27,101.27,90873192.0
2005-11-23 22:02:00,101.27,101.29,101.27,101.29,12395055.0
2005-11-23 22:03:00,101.285,101.285,101.265,101.275,74489091.0
2005-11-23 22:04:00,101.265,101.284,101.265,101.275,152042442.0
2005-11-23 22:05:00,101.27,101.27,101.255,101.26,123702792.0
2005-11-23 22:06:00,101.258,101.27,101.249,101.26,60205035.0
2005-11-23 22:07:00,101.245,101.265,101.245,101.265,21826493.0
2005-11-23 22:08:00,101.265,101.285,101.265,101.27,191828183.0
2005-11-23 22:09:00,101.255,101.27,101.255,101.27,44557688.0
2005-11-23 22:10:00,101.27,101.275,101.25,101.275,24219478.0
2005-11-23 22:11:00,101.28,101.28,101.263,101.273,101776453.0
2005-11-23 22:12:00,101.28,101.28,101.26,101.277,72637602.0
2005-11-23 22:13:00,101.285,101.285,101.253,101.26,43379442.0
2005-11-23 22:14:00,101.26,101.28,101.252,101.263,25971080.0
2005-11-23 22:15:00,101.263,101.275,101.263,101.275,55214506.0
2005-11-23 22:16:00,101.275,101.275,101.228,101.275,8158326.0
2005-11-23 22:17:00,101.28,101.285,101.26,101.27,33333537.0
2005-11-23 22:18:00,101.27,101.273,101.26,101.27,64568721.0
2005-11-23 22:19:00,101.275,101.275,101.248,101.27,11689657.0
2005-11-23 22:20:00,101.26,101.26,101.242,101.242,47566874.0
2005-11-23 22:21:00,101.245,101.272,101.245,101.255,14922644.0
2005-11-23 22:22:00,101.253,101.262,101.242,101.245,12160782.0
2005-11-23 22:23:00,101.245,101.27,101.24,101.24,37988296.0
2005-11-23 22:24:00,101.235,101.265,101.235,101.265,44090593.0
2005-11-23 22:25:00,101.26,101.287,101.26,101.285,53385151.0
2005-11-23 22:26:00,101.295,101.295,101.247,101.247,90208360.0
2005-11-23 22:27:00,101.257,101.268,101.205,101.205,434041138.0
2005-11-23 22:28:00,101.205,101.213,101.19,101.203,24136791.0
2005-11-23 22:29:00,101.21,101.21,101.19,101.19,167932396.0
2005-11-23 22:30:00,101.185,101.225,101.167,101.195,113131754.0
2005-11-23 22:31:00,101.19,101.21,101.185,101.19,62151847.0
2005-11-23 22:32:00,101.175,101.205,101.174,101.205,62970668.0
2005-11-23 22:33:00,101.2,101.2,101.175,101.175,25240193.0
2005-11-23 22:34:00,101.175,101.197,101.17,101.17,57703076.0
2005-11-23 22:35:00,101.175,101.19,101.141,101.185,149304444.0
2005-11-23 22:36:00,101.185,101.208,101.185,101.198,81301969.0
2005-11-23 22:37:00,101.19,101.196,101.19,101.195,251429488.0
2005-11-23 22:38:00,101.188,101.2,101.188,101.197,83834132.0
2005-11-23 22:39:00,101.192,101.203,101.191,101.195,62071587.0
2005-11-23 22:40:00,101.19,101.192,101.18,101.192,48415398.0
2005-11-23 22:41:00,101.195,101.205,101.195,101.205,110679106.0
2005-11-23 22:42:00,101.21,101.221,101.202,101.22,73903155.0
2005-11-23 22:43:00,101.212,101.223,101.205,101.22,25494362.0
2005-11-23 22:44:00,101.215,101.236,101.211,101.223,71327168.0
2005-11-23 22:45:00,101.223,101.235,101.185,101.23,111999658.0
2005-11-23 22:46:00,101.235,101.235,101.208,101.21,76651330.0
2005-11-23 22:47:00,101.213,101.22,101.212,101.213,62729586.0
2005-11-23 22:48:00,101.21,101.225,101.207,101.215,111082594.0
2005-11-23 22:49:00,101.205,101.225,101.205,101.225,50020336.0
2005-11-23 22:50:00,101.21,101.212,101.197,101.197,68416048.0
2005-11-23 22:51:00,101.195,101.228,101.195,101.228,220192767.0
2005-11-23 22:52:00,101.225,101.225,101.21,101.22,9595203.0
2005-11-23 22:53:00,101.215,101.22,101.215,101.215,79676656.0
2005-11-23 22:54:00,101.22,101.235,101.22,101.235,18635567.0
2005-11-23 22:55:00,101.23,101.244,101.21,101.21,96224218.0
2005-11-23 22:56:00,101.22,101.23,101.215,101.23,12660338.0
2005-11-23 22:57:00,101.23,101.265,101.23,101.255,34605082.0
2005-11-23 22:58:00,101.25,101.275,101.248,101.275,14931191.0
2005-11-23 22:59:00,101.275,101.282,101.225,101.255,19142041.0
2005-11-23 23:00:00,101.252,101.265,101.245,101.26,93490434.0
2005-11-23 23:01:00,101.265,101.265,101.23,101.23,163842523.0
2005-11-23 23:02:00,101.235,101.247,101.23,101.23,124445728.0
2005-11-23 23:03:00,101.222,101.255,101.222,101.237,18991969.0
2005-11-23 23:04:00,101.24,101.24,101.21,101.22,40724358.0
2005-11-23 23:05:00,101.23,101.245,101.23,101.245,343481692.0
2005-11-23 23:06:00,101.232,101.255,101.23,101.23,5397592.0
2005-11-23 23:07:00,101.23,101.247,101.228,101.235,60850918.0
2005-11-23 23:08:00,101.235,101.245,101.225,101.245,32375489.0
2005-11-23 23:09:00,101.24,101.245,101.232,101.245,102193348.0
2005-11-23 23:10:00,101.233,101.245,101.232,101.24,116311543.0
2005-11-23 23:11:00,101.24,101.24,101.23,101.233,22342705.0
2005-11-23 23:12:00,101.235,101.245,101.195,101.235,115251780.0
2005-11-23 23:13:00,101.235,101.245,101.225,101.24,99282946.0
2005-11-23 23:14:00,101.23,101.245,101.227,101.227,98912521.0
2005-11-23 23:15:00,101.245,101.245,101.227,101.235,130415251.0
2005-11-23 23:16:00,101.23,101.24,101.23,101.24,34172385.0
2005-11-23 23:17:00,101.232,101.245,101.232,101.235,140385558.0
2005-11-23 23:18:00,101.235,101.245,101.232,101.235,79430257.0
2005-11-23 23:19:00,101.232,101.245,101.225,101.235,14622588.0
2005-11-23 23:20:00,101.235,101.245,101.235,101.235,8794046.0
2005-11-23 23:21:00,101.235,101.245,101.23,101.245,98901823.0
2005-11-23 23:22:00,101.233,101.245,101.23,101.245,74120859.0
2005-11-23 23:23:00,101.23,101.24,101.23,101.23,26426787.0
2005-11-23 23:24:00,101.233,101.243,101.23,101.23,119215711.0
2005-11-23 23:25:00,101.235,101.24,101.235,101.235,33504660.0
2005-11-23 23:26:00,101.23,101.24,101.225,101.24,89074192.0
2005-11-23 23:27:00,101.24,101.245,101.23,101.245,32813374.0
2005-11-23 23:28:00,101.235,101.245,101.23,101.24,12304188.0
2005-11-23 23:29:00,101.245,101.245,101.23,101.24,55254587.0
2005-11-23 23:30:00,101.23,101.245,101.23,101.23,16490434.0
2005-11-23 23:31:00,101.233,101.245,101.227,101.24,78608034.0
2005-11-23 23:32:00,101.232,101.245,101.232,101.243,14002500.0
2005-11-23 23:33:00,101.227,101.24,101.227,101.23,167395277.0
2005-11-23 23:34:00,101.233,101.245,101.233,101.245,32228745.0
2005-11-23 23:35:00,101.24,101.24,101.23,101.235,89864016.0
2005-11-23 23:36:00,101.23,101.235,101.23,101.235,72794790.0
2005-11-23 23:37:00,101.24,101.245,101.24,101.245,2065532.0
2005-11-23 23:38:00,101.235,101.235,101.23,101.235,104103188.0
2005-11-23 23:39:00,101.24,101.24,101.233,101.24,58851129.0
2005-11-23 23:40:00,101.235,101.245,101.23,101.24,63278710.0
2005-11-23 23:41:00,101.24,101.245,101.232,101.235,88472696.0
2005-11-23 23:42:00,101.235,101.24,101.227,101.227,33140387.0
2005-11-23 23:43:00,101.24,101.245,101.228,101.233,26071452.0
2005-11-23 23:44:00,101.235,101.245,101.23,101.24,54626893.0
2005-11-23 23:45:00,101.24,101.24,101.195,101.233,40569330.0
2005-11-23 23:46:00,101.23,101.24,101.195,101.23,48734005.0
2005-11-23 23:47:00,101.235,101.245,101.233,101.235,83461847.0
2005-11-23 23:48:00,101.232,101.24,101.232,101.24,15938003.0
2005-11-23 23:49:00,101.238,101.24,101.23,101.235,91244765.0
2005-11-23 23:50:00,101.24,101.24,101.23,101.24,122214366.0
2005-11-23 23:51:00,101.233,101.245,101.227,101.24,96658141.0
2005-11-23 23:52:00,101.235,101.245,101.225,101.225,99315576.0
2005-11-23 23:53:00,101.232,101.245,101.23,101.245,15770260.0
2005-11-23 23:54:00,101.237,101.24,101.235,101.235,110681963.0
2005-11-23 23:55:00,101.23,101.245,101.23,101.23,260025472.0
2005-11-23 23:56:00,101.235,101.24,101.23,101.24,192290448.0
2005-11-23 23:57:00,101.24,101.24,101.227,101.24,55527614.0
2005-11-23 23:58:00,101.23,101.24,101.23,101.235,32580254.0
2005-11-23 23:59:00,101.24,101.24,101.233,101.235,28932453.0
2005-11-24 00:00:00,101.245,101.245,101.235,101.24,15491291.0
2005-11-24 01:38:00,101.233,101.293,101.233,101.293,110911932.0
2005-11-24 01:39:00,101.295,101.305,101.29,101.29,424727366.0
2005-11-24 01:40:00,101.3,101.303,101.285,101.285,93824652.0
2005-11-24 01:41:00,101.295,101.295,101.278,101.278,27263739.0
2005-11-24 01:42:00,101.278,101.278,101.235,101.235,61060210.0
2005-11-24 01:43:00,101.225,101.26,101.225,101.253,56625879.0
2005-11-24 01:44:00,101.25,101.265,101.248,101.265,88936191.0
2005-11-24 01:45:00,101.252,101.258,101.24,101.24,514987179.0
2005-11-24 01:46:00,101.242,101.255,101.24,101.245,27692124.0
2005-11-24 01:47:00,101.245,101.25,101.245,101.25,9081395.0
2005-11-24 01:48:00,101.245,101.255,101.243,101.25,24965857.0
2005-11-24 01:49:00,101.25,101.275,101.25,101.275,23217979.0
2005-11-24 01:50:00,101.278,101.295,101.275,101.295,182949919.0
2005-11-24 01:51:00,101.28,101.284,101.265,101.265,90285443.0
2005-11-24 01:52:00,101.275,101.277,101.263,101.263,73680712.0
2005-11-24 01:53:00,101.27,101.28,101.25,101.263,33410376.0
2005-11-24 01:54:00,101.255,101.282,101.255,101.282,25373159.0
2005-11-24 01:55:00,101.29,101.305,101.288,101.3,5144700.0
2005-11-24 01:56:00,101.3,101.312,101.3,101.31,48651189.0
2005-11-24 01:57:00,101.315,101.32,101.295,101.295,87794912.0
2005-11-24 01:58:00,101.307,101.315,101.3,101.305,66794509.0
2005-11-24 01:59:00,101.31,101.315,101.3,101.305,55561639.0
2005-11-24 02:00:00,101.305,101.315,101.3,101.31,59152175.0
2005-11-24 02:01:00,101.305,101.325,101.305,101.307,62186488.0
2005-11-24 02:02:00,101.295,101.33,101.295,101.315,89733152.0
2005-11-24 02:03:00,101.31,101.33,101.308,101.33,47344481.0
2005-11-24 02:04:00,101.33,101.335,101.323,101.33,4776880.0
2005-11-24 02:05:00,101.322,101.322,101.295,101.295,24048107.0
2005-11-24 02:06:00,101.303,101.303,101.29,101.29,32742432.0
2005-11-24 02:07:00,101.283,101.293,101.28,101.285,78192412.0
2005-11-24 02:08:00,101.275,101.295,101.275,101.28,84910599.0
2005-11-24 02:09:00,101.295,101.295,101.283,101.288,176609629.0
2005-11-24 02:10:00,101.285,101.29,101.282,101.29,21406953.0
2005-11-24 02:11:00,101.29,101.295,101.283,101.285,25078710.0
2005-11-24 02:12:00,101.29,101.29,101.285,101.285,8847814.0
2005-11-24 02:13:00,101.285,101.295,101.28,101.282,26231054.0
2005-11-24 02:14:00,101.28,101.292,101.272,101.272,570749396.0
2005-11-24 02:15:00,101.285,101.29,101.282,101.29,81450859.0
2005-11-24 02:16:00,101.293,101.297,101.289,101.295,62062559.0
2005-11-24 02:17:00,101.305,101.305,101.29,101.298,60575606.0
2005-11-24 02:18:00,101.298,101.311,101.29,101.295,27937021.0
2005-11-24 02:19:00,101.285,101.311,101.285,101.3,98762789.0
2005-11-24 02:20:00,101.29,101.33,101.29,101.325,406437671.0
2005-11-24 02:21:00,101.323,101.323,101.31,101.313,121867855.0
2005-11-24 02:22:00,101.31,101.321,101.308,101.308,88511148.0
2005-11-24 02:23:00,101.325,101.325,101.304,101.305,45264960.0
2005-11-24 02:24:00,101.305,101.305,101.295,101.295,59577177.0
2005-11-24 02:25:00,101.3,101.313,101.3,101.31,111274922.0
2005-11-24 02:26:00,101.32,101.33,101.312,101.33,256754900.0
2005-11-24 02:27:00,101.333,101.35,101.332,101.35,165345911.0
2005-11-24 02:28:00,101.342,101.355,101.34,101.342,110193298.0
2005-11-24 02:29:00,101.348,101.353,101.335,101.353,169594608.0
2005-11-24 02:30:00,101.343,101.348,101.338,101.34,52695249.0
2005-11-24 02:31:00,101.34,101.34,101.327,101.335,31566913.0
2005-11-24 02:32:00,101.33,101.33,101.31,101.31,14800873.0
2005-11-24 02:33:00,101.305,101.31,101.297,101.305,68730521.0
2005-11-24 02:34:00,101.31,101.33,101.31,101.33,139414948.0
2005-11-24 02:35:00,101.32,101.323,101.3,101.3,118291417.0
2005-11-24 02:36:00,101.3,101.3,101.263,101.3,82645681.0
2005-11-24 02:37:00,101.3,101.3,101.285,101.295,52106829.0
2005-11-24 02:38:00,101.293,101.293,101.27,101.27,460346286.0
2005-11-24 02:39:00,101.285,101.285,101.233,101.233,111884455.0
2005-11-24 02:40:00,101.24,101.24,101.218,101.225,28818724.0
2005-11-24 02:41:00,101.223,101.245,101.184,101.245,129634947.0
2005-11-24 02:42:00,101.235,101.245,101.235,101.235,89559160.0
2005-11-24 02:43:00,101.243,101.257,101.239,101.245,25289103.0
2005-11-24 02:44:00,101.235,101.245,101.235,101.245,46861656.0
2005-11-24 02:45:00,101.245,101.25,101.242,101.242,52481899.0
2005-11-24 02:46:00,101.25,101.252,101.232,101.24,77687900.0
2005-11-24 02:47:00,101.23,101.242,101.22,101.22,22634032.0
2005-11-24 02:48:00,101.22,101.227,101.215,101.215,40448080.0
2005-11-24 02:49:00,101.215,101.235,101.215,101.217,56007430.0
2005-11-24 02:50:00,101.215,101.23,101.205,101.22,11180594.0
2005-11-24 02:51:00,101.215,101.23,101.215,101.23,25373958.0
2005-11-24 02:52:00,101.223,101.223,101.215,101.22,342538680.0
2005-11-24 02:53:00,101.21,101.228,101.21,101.22,522516227.0
2005-11-24 02:54:00,101.23,101.243,101.207,101.207,294956878.0
2005-11-24 02:55:00,101.202,101.219,101.2,101.2,123808194.0
2005-11-24 02:56:00,101.21,101.21,101.175,101.21,47058335.0
2005-11-24 02:57:00,101.203,101.205,101.197,101.198,46233006.0
2005-11-24 02:58:00,101.195,101.218,101.155,101.155,113808944.0
2005-11-24 02:59:00,101.16,101.185,101.157,101.185,27289695.0
2005-11-24 03:00:00,101.19,101.205,101.19,101.205,20031087.0
2005-11-24 03:01:00,101.197,101.201,101.18,101.19,15171590.0
2005-11-24 03:02:00,101.193,101.235,101.193,101.235,59896599.0
2005-11-24 03:03:00,101.232,101.24,101.19,101.19,16426262.0
2005-11-24 03:04:00,101.185,101.217,101.185,101.2,67294581.0
2005-11-24 03:05:00,101.2,101.21,101.165,101.21,62692284.0
2005-11-24 03:06:00,101.22,101.22,101.202,101.205,49285667.0
2005-11-24 03:07:00,101.2,101.215,101.195,101.208,105438078.0
2005-11-24 03:08:00,101.21,101.219,101.205,101.205,52927331.0
2005-11-24 03:09:00,101.215,101.227,101.21,101.215,193967897.0
2005-11-24 03:10:00,101.21,101.217,101.205,101.21,122224629.0
2005-11-24 03:11:00,101.21,101.21,101.192,101.2,142774814.0
2005-11-24 03:12:00,101.2,101.22,101.2,101.215,318503555.0
2005-11-24 03:13:00,101.203,101.215,101.201,101.215,354604827.0
2005-11-24 03:14:00,101.215,101.224,101.208,101.215,133750817.0
2005-11-24 03:15:00,101.22,101.24,101.22,101.23,24563656.0
2005-11-24 03:16:00,101.185,101.235,101.185,101.235,40567662.0
2005-11-24 03:17:00,101.235,101.25,101.235,101.247,168912092.0
2005-11-24 03:18:00,101.25,101.262,101.245,101.245,214436990.0
2005-11-24 03:19:00,101.255,101.255,101.215,101.215,23821331.0
2005-11-24 03:20:00,101.175,101.259,101.175,101.205,141189343.0
2005-11-24 03:21:00,101.205,101.205,101.18,101.187,96842727.0
2005-11-24 03:22:00,101.19,101.2,101.184,101.185,49092646.0
2005-11-24 03:23:00,101.18,101.2,101.173,101.185,113882867.0
2005-11-24 03:24:00,101.187,101.197,101.165,101.197,27915405.0
2005-11-24 03:25:00,101.195,101.195,101.17,101.17,41536599.0
2005-11-24 03:26:00,101.17,101.191,101.17,101.177,16328833.0
2005-11-24 03:27:00,101.177,101.198,101.165,101.18,110469961.0
2005-11-24 03:28:00,101.183,101.195,101.18,101.18,31490037.0
2005-11-24 03:29:00,101.19,101.2,101.168,101.195,20863391.0
2005-11-24 03:30:00,101.19,101.19,101.167,101.19,11360132.0
2005-11-24 03:31:00,101.19,101.195,101.185,101.19,3426553.0
2005-11-24 03:32:00,101.19,101.19,101.16,101.16,33634369.0
2005-11-24 03:33:00,101.165,101.17,101.155,101.17,26295758.0
2005-11-24 03:34:00,101.165,101.185,101.165,101.185,78154951.0
2005-11-24 03:35:00,101.175,101.214,101.175,101.2,14453490.0
2005-11-24 03:36:00,101.192,101.21,101.175,101.193,109982252.0
2005-11-24 03:37:00,101.2,101.21,101.175,101.21,47303892.0
2005-11-24 03:38:00,101.205,101.213,101.195,101.21,84781697.0
2005-11-24 03:39:00,101.2,101.215,101.2,101.21,23060557.0
2005-11-24 03:40:00,101.202,101.221,101.202,101.207,127734779.0
2005-11-24 03:41:00,101.215,101.236,101.195,101.235,53999789.0
2005-11-24 03:42:00,101.235,101.235,101.215,101.215,10342174.0
2005-11-24 03:43:00,101.215,101.235,101.21,101.235,66757157.0
2005-11-24 03:44:00,101.225,101.278,101.195,101.195,106385855.0
2005-11-24 03:45:00,101.23,101.25,101.23,101.232,10456752.0
2005-11-24 03:46:00,101.235,101.246,101.22,101.222,19118581.0
2005-11-24 03:47:00,101.225,101.225,101.211,101.217,29999178.0
2005-11-24 03:48:00,101.22,101.227,101.213,101.227,24779719.0
2005-11-24 03:49:00,101.22,101.225,101.216,101.223,24554045.0
2005-11-24 03:50:00,101.23,101.243,101.22,101.22,13034176.0
2005-11-24 03:51:00,101.225,101.235,101.215,101.23,24311780.0
2005-11-24 03:52:00,101.227,101.23,101.22,101.225,28014245.0
2005-11-24 03:53:00,101.222,101.228,101.205,101.213,48579603.0
2005-11-24 03:54:00,101.22,101.22,101.167,101.207,56855351.0
2005-11-24 03:55:00,101.225,101.225,101.185,101.185,35021308.0
2005-11-24 03:56:00,101.185,101.192,101.18,101.18,178588863.0
2005-11-24 03:57:00,101.185,101.185,101.155,101.17,105661066.0
2005-11-24 03:58:00,101.18,101.18,101.165,101.172,21754967.0
2005-11-24 03:59:00,101.18,101.185,101.173,101.185,14766267.0
2005-11-24 04:00:00,101.175,101.18,101.173,101.18,27315384.0
2005-11-24 04:01:00,101.175,101.185,101.175,101.18,35540803.0
2005-11-24 04:02:00,101.19,101.19,101.177,101.19,59598170.0
2005-11-24 04:03:00,101.19,101.19,101.152,101.165,183676048.0
2005-11-24 04:04:00,101.16,101.183,101.16,101.17,271425341.0
2005-11-24 04:05:00,101.175,101.18,101.175,101.177,112082998.0
2005-11-24 04:06:00,101.185,101.185,101.17,101.172,16283178.0
2005-11-24 04:07:00,101.165,101.185,101.165,101.175,103788878.0
2005-11-24 04:08:00,101.18,101.185,101.167,101.173,92178278.0
2005-11-24 04:09:00,101.18,101.19,101.175,101.19,128687341.0
2005-11-24 04:10:00,101.185,101.198,101.183,101.198,100235926.0
2005-11-24 04:11:00,101.2,101.226,101.2,101.222,15523527.0
2005-11-24 04:12:00,101.225,101.239,101.215,101.215,78111224.0
2005-11-24 04:13:00,101.21,101.22,101.175,101.21,54094798.0
2005-11-24 04:14:00,101.213,101.22,101.175,101.22,39155804.0
2005-11-24 04:15:00,101.22,101.225,101.21,101.215,51505651.0
2005-11-24 04:16:00,101.213,101.235,101.188,101.23,25334226.0
2005-11-24 04:17:00,101.217,101.23,101.217,101.225,35788756.0
2005-11-24 04:18:00,101.225,101.235,101.222,101.23,81601825.0
2005-11-24 04:19:00,101.23,101.235,101.22,101.225,65963420.0
2005-11-24 04:20:00,101.23,101.23,101.223,101.23,55342420.0
2005-11-24 04:21:00,101.225,101.225,101.22,101.225,115196623.0
2005-11-24 04:24:00,101.225,101.23,101.22,101.23,98632443.0
2005-11-24 04:25:00,101.235,101.235,101.223,101.223,29556812.0
2005-11-24 04:26:00,101.22,101.23,101.217,101.217,175485140.0
2005-11-24 04:27:00,101.233,101.233,101.172,101.172,15323374.0
2005-11-24 04:28:00,101.18,101.185,101.176,101.183,71755393.0
2005-11-24 04:29:00,101.18,101.201,101.18,101.19,18185304.0
2005-11-24 04:30:00,101.2,101.205,101.19,101.205,61380347.0
2005-11-24 04:31:00,101.2,101.212,101.195,101.195,13445731.0
2005-11-24 04:32:00,101.205,101.22,101.202,101.22,33225367.0
2005-11-24 04:33:00,101.22,101.233,101.216,101.22,81817022.0
2005-11-24 04:34:00,101.225,101.226,101.215,101.215,32309219.0
2005-11-24 04:35:00,101.21,101.228,101.21,101.223,115631147.0
2005-11-24 04:36:00,101.22,101.233,101.21,101.21,26864681.0
2005-11-24 04:37:00,101.225,101.225,101.21,101.213,81955837.0
2005-11-24 04:38:00,101.225,101.23,101.215,101.215,95733058.0
2005-11-24 04:39:00,101.215,101.235,101.215,101.235,8472921.0
2005-11-24 04:40:00,101.235,101.235,101.211,101.212,15803078.0
2005-11-24 04:41:00,101.215,101.236,101.215,101.235,88167675.0
2005-11-24 04:42:00,101.235,101.251,101.232,101.232,136296656.0
2005-11-24 04:43:00,101.24,101.24,101.21,101.21,32707107.0
2005-11-24 04:44:00,101.215,101.225,101.207,101.225,136732278.0
2005-11-24 04:45:00,101.207,101.225,101.2,101.2,95623088.0
2005-11-24 04:46:00,101.21,101.217,101.21,101.215,98290213.0
2005-11-24 04:47:00,101.215,101.225,101.175,101.215,105725878.0
2005-11-24 04:48:00,101.213,101.22,101.21,101.22,24117771.0
2005-11-24 04:49:00,101.22,101.225,101.212,101.213,124477249.0
2005-11-24 04:50:00,101.225,101.225,101.2,101.2,104899759.0
2005-11-24 04:51:00,101.205,101.205,101.185,101.195,30416656.0
2005-11-24 04:52:00,101.195,101.212,101.191,101.21,57832085.0
2005-11-24 04:53:00,101.21,101.215,101.202,101.202,5021949.0
2005-11-24 04:54:00,101.215,101.215,101.192,101.2,369772513.0
2005-11-24 04:55:00,101.19,101.205,101.19,101.2,42670114.0
2005-11-24 04:56:00,101.197,101.205,101.192,101.192,18805793.0
2005-11-24 04:57:00,101.2,101.205,101.19,101.195,135399553.0
2005-11-24 04:58:00,101.19,101.205,101.185,101.205,167271588.0
2005-11-24 04:59:00,101.2,101.21,101.192,101.192,86381259.0
2005-11-24 05:00:00,101.195,101.225,101.195,101.225,18256597.0
2005-11-24 05:01:00,101.225,101.225,101.21,101.21,15924904.0
2005-11-24 05:02:00,101.215,101.22,101.205,101.22,35257344.0
2005-11-24 05:03:00,101.22,101.22,101.21,101.22,13964636.0
2005-11-24 05:04:00,101.21,101.21,101.2,101.2,102224813.0
2005-11-24 05:05:00,101.205,101.205,101.19,101.19,18948212.0
2005-11-24 05:06:00,101.185,101.191,101.18,101.185,80832558.0
2005-11-24 05:07:00,101.19,101.205,101.19,101.205,9082067.0
2005-11-24 05:08:00,101.208,101.208,101.184,101.185,234322407.0
2005-11-24 05:09:00,101.187,101.19,101.18,101.18,66623868.0
2005-11-24 05:10:00,101.195,101.195,101.175,101.175,53269793.0
2005-11-24 05:11:00,101.185,101.185,101.175,101.18,110927300.0
2005-11-24 05:12:00,101.183,101.19,101.182,101.183,66212353.0
2005-11-24 05:13:00,101.18,101.195,101.18,101.195,70594334.0
2005-11-24 05:14:00,101.19,101.195,101.145,101.183,110366237.0
2005-11-24 05:15:00,101.183,101.195,101.175,101.185,71142197.0
2005-11-24 05:16:00,101.19,101.193,101.175,101.182,25612177.0
2005-11-24 05:17:00,101.19,101.195,101.177,101.19,72567904.0
2005-11-24 05:18:00,101.185,101.195,101.185,101.195,120408081.0
2005-11-24 05:19:00,101.192,101.21,101.185,101.21,44717282.0
2005-11-24 05:20:00,101.215,101.215,101.2,101.202,63663166.0
2005-11-24 05:21:00,101.207,101.21,101.198,101.198,88844987.0
2005-11-24 05:22:00,101.205,101.21,101.2,101.2,230690430.0
2005-11-24 05:23:00,101.208,101.208,101.185,101.185,81998960.0
2005-11-24 05:24:00,101.185,101.193,101.145,101.185,147344759.0
2005-11-24 05:25:00,101.18,101.193,101.18,101.185,54581044.0
2005-11-24 05:26:00,101.185,101.19,101.18,101.19,26069195.0
2005-11-24 05:27:00,101.195,101.195,101.175,101.175,66090119.0
2005-11-24 05:28:00,101.19,101.195,101.175,101.18,56599440.0
2005-11-24 05:29:00,101.185,101.205,101.185,101.205,118624047.0
2005-11-24 05:30:00,101.21,101.213,101.185,101.21,167280000.0
2005-11-24 05:31:00,101.203,101.21,101.203,101.205,22419459.0
2005-11-24 05:32:00,101.205,101.215,101.202,101.207,405987404.0
2005-11-24 05:33:00,101.197,101.215,101.197,101.215,98631487.0
2005-11-24 05:34:00,101.205,101.21,101.2,101.2,49462754.0
2005-11-24 05:35:00,101.205,101.222,101.201,101.215,41610602.0
2005-11-24 05:36:00,101.22,101.22,101.213,101.215,40076270.0
2005-11-24 05:37:00,101.215,101.22,101.205,101.213,13192430.0
2005-11-24 05:38:00,101.215,101.225,101.212,101.215,16489107.0
2005-11-24 05:39:00,101.212,101.22,101.21,101.21,52334555.0
2005-11-24 05:40:00,101.22,101.225,101.21,101.225,11787493.0
2005-11-24 05:41:00,101.22,101.241,101.22,101.23,64177244.0
2005-11-24 05:42:00,101.23,101.245,101.23,101.24,30821578.0
2005-11-24 05:43:00,101.235,101.245,101.195,101.245,8299415.0
2005-11-24 05:44:00,101.245,101.245,101.213,101.213,52565217.0
2005-11-24 05:45:00,101.213,101.22,101.21,101.21,23653078.0
2005-11-24 05:46:00,101.21,101.225,101.207,101.225,44089277.0
2005-11-24 05:47:00,101.217,101.22,101.21,101.22,77356339.0
2005-11-24 05:48:00,101.213,101.22,101.21,101.22,109284286.0
2005-11-24 05:49:00,101.215,101.22,101.21,101.22,25207615.0
2005-11-24 05:50:00,101.22,101.22,101.205,101.205,42976166.0
2005-11-24 05:51:00,101.22,101.22,101.215,101.215,208849408.0
2005-11-24 05:52:00,101.215,101.22,101.205,101.205,24016827.0
2005-11-24 05:53:00,101.22,101.225,101.205,101.218,61729759.0
2005-11-24 05:54:00,101.22,101.229,101.219,101.22,124199586.0
2005-11-24 05:55:00,101.225,101.235,101.223,101.235,161523890.0
2005-11-24 05:56:00,101.235,101.245,101.235,101.235,72439067.0
2005-11-24 05:57:00,101.24,101.245,101.23,101.23,12486204.0
2005-11-24 05:58:00,101.23,101.24,101.225,101.235,84290133.0
2005-11-24 05:59:00,101.24,101.251,101.24,101.25,64072237.0
2005-11-24 06:00:00,101.243,101.25,101.24,101.245,56588413.0
2005-11-24 06:01:00,101.25,101.25,101.23,101.23,465985769.0
2005-11-24 06:02:00,101.227,101.231,101.2,101.2,119991105.0
2005-11-24 06:03:00,101.165,101.23,101.165,101.23,242868829.0
2005-11-24 06:04:00,101.24,101.24,101.225,101.232,53289733.0
2005-11-24 06:05:00,101.23,101.24,101.23,101.232,313489714.0
2005-11-24 06:06:00,101.235,101.24,101.225,101.235,75367422.0
2005-11-24 06:07:00,101.24,101.24,101.22,101.22,130114901.0
2005-11-24 06:08:00,101.215,101.215,101.202,101.203,16570365.0
2005-11-24 06:09:00,101.205,101.216,101.195,101.195,40875854.0
2005-11-24 06:10:00,101.198,101.2,101.19,101.195,57520860.0
2005-11-24 06:11:00,101.195,101.21,101.195,101.2,77914948.0
2005-11-24 06:12:00,101.192,101.2,101.19,101.192,76072270.0
2005-11-24 06:13:00,101.205,101.205,101.195,101.195,118643981.0
2005-11-24 06:14:00,101.2,101.225,101.2,101.225,18107561.0
2005-11-24 06:15:00,101.225,101.225,101.195,101.195,58380159.0
2005-11-24 06:16:00,101.215,101.215,101.2,101.205,51460036.0
2005-11-24 06:17:00,101.205,101.229,101.205,101.21,27610521.0
2005-11-24 06:18:00,101.213,101.225,101.205,101.22,60050365.0
2005-11-24 06:19:00,101.22,101.225,101.21,101.215,102636523.0
2005-11-24 06:20:00,101.22,101.235,101.22,101.235,10460284.0
2005-11-24 06:21:00,101.23,101.241,101.22,101.22,96969180.0
2005-11-24 06:22:00,101.217,101.225,101.21,101.225,67009441.0
2005-11-24 06:23:00,101.215,101.225,101.21,101.21,77807243.0
2005-11-24 06:24:00,101.215,101.215,101.202,101.202,14002790.0
2005-11-24 06:25:00,101.203,101.22,101.2,101.2,278833848.0
2005-11-24 06:26:00,101.215,101.215,101.182,101.21,25543856.0
2005-11-24 06:27:00,101.21,101.22,101.17,101.21,544254283.0
2005-11-24 06:28:00,101.215,101.22,101.212,101.215,9402918.0
2005-11-24 06:29:00,101.195,101.212,101.195,101.212,60930791.0
2005-11-24 06:30:00,101.225,101.228,101.205,101.227,73584750.0
2005-11-24 06:31:00,101.225,101.229,101.205,101.205,134683133.0
2005-11-24 06:32:00,101.203,101.215,101.203,101.21,64010660.0
2005-11-24 06:33:00,101.21,101.21,101.197,101.2,17039970.0
2005-11-24 06:34:00,101.195,101.214,101.192,101.21,24055228.0
2005-11-24 06:35:00,101.207,101.223,101.207,101.223,58523178.0
2005-11-24 06:36:00,101.225,101.225,101.205,101.205,38639878.0
2005-11-24 06:37:00,101.205,101.215,101.202,101.21,91115094.0
2005-11-24 06:38:00,101.213,101.215,101.2,101.215,159399507.0
2005-11-24 06:39:00,101.2,101.225,101.2,101.225,91720437.0
2005-11-24 06:40:00,101.23,101.24,101.227,101.24,159031178.0
2005-11-24 06:41:00,101.225,101.24,101.225,101.23,88934262.0
2005-11-24 06:42:00,101.235,101.243,101.23,101.24,403036418.0
2005-11-24 06:43:00,101.24,101.245,101.232,101.235,21282791.0
2005-11-24 06:44:00,101.238,101.245,101.23,101.245,79174501.0
2005-11-24 06:45:00,101.225,101.24,101.225,101.23,78631268.0
2005-11-24 06:46:00,101.24,101.243,101.225,101.24,198174292.0
2005-11-24 06:47:00,101.238,101.245,101.23,101.23,114822178.0
2005-11-24 06:48:00,101.23,101.24,101.195,101.23,18718478.0
2005-11-24 06:49:00,101.245,101.245,101.232,101.24,10248697.0
2005-11-24 06:50:00,101.235,101.245,101.233,101.24,90653570.0
2005-11-24 06:51:00,101.233,101.245,101.232,101.235,44186647.0
2005-11-24 06:52:00,101.235,101.24,101.233,101.238,80887603.0
2005-11-24 06:53:00,101.235,101.245,101.23,101.23,118444755.0
2005-11-24 06:54:00,101.238,101.24,101.225,101.227,210223723.0
2005-11-24 06:55:00,101.23,101.24,101.23,101.24,71702249.0
2005-11-24 06:56:00,101.24,101.244,101.217,101.225,28182135.0
2005-11-24 06:57:00,101.23,101.245,101.22,101.225,16761193.0
2005-11-24 06:58:00,101.215,101.247,101.213,101.22,115449618.0
2005-11-24 06:59:00,101.225,101.245,101.185,101.222,125036687.0
2005-11-24 07:00:00,101.222,101.238,101.222,101.227,47711686.0
2005-11-24 07:01:00,101.232,101.232,101.219,101.22,29243312.0
2005-11-24 07:02:00,101.23,101.23,101.215,101.23,26177019.0
2005-11-24 07:03:00,101.225,101.23,101.215,101.218,135244098.0
2005-11-24 07:04:00,101.22,101.237,101.22,101.22,75187203.0
2005-11-24 07:05:00,101.23,101.238,101.23,101.23,22550786.0
2005-11-24 07:06:00,101.215,101.24,101.215,101.223,48677277.0
2005-11-24 07:07:00,101.215,101.23,101.215,101.22,31727327.0
2005-11-24 07:08:00,101.23,101.235,101.22,101.235,47936866.0
2005-11-24 07:09:00,101.23,101.239,101.23,101.235,24283595.0
2005-11-24 07:10:00,101.23,101.23,101.217,101.22,352649420.0
2005-11-24 07:11:00,101.225,101.23,101.215,101.215,71441453.0
2005-11-24 07:12:00,101.225,101.235,101.217,101.222,140625970.0
2005-11-24 07:13:00,101.222,101.23,101.222,101.223,11384998.0
2005-11-24 07:14:00,101.23,101.235,101.217,101.235,133330142.0
2005-11-24 07:15:00,101.23,101.23,101.223,101.223,142752739.0
2005-11-24 07:16:00,101.215,101.235,101.185,101.225,145950599.0
2005-11-24 07:17:00,101.225,101.23,101.22,101.22,187425023.0
2005-11-24 07:18:00,101.23,101.235,101.22,101.23,35839354.0
2005-11-24 07:19:00,101.22,101.234,101.22,101.232,41218695.0
2005-11-24 07:20:00,101.24,101.24,101.219,101.23,83783508.0
2005-11-24 07:21:00,101.235,101.264,101.235,101.24,112952338.0
2005-11-24 07:22:00,101.245,101.25,101.237,101.245,53174725.0
2005-11-24 07:23:00,101.243,101.243,101.23,101.232,230390420.0
2005-11-24 07:24:00,101.245,101.245,101.23,101.235,10726692.0
2005-11-24 07:25:00,101.24,101.245,101.24,101.24,6390583.0
2005-11-24 07:26:00,101.228,101.24,101.225,101.238,174444570.0
2005-11-24 07:27:00,101.225,101.245,101.225,101.23,84561229.0
2005-11-24 07:28:00,101.23,101.252,101.23,101.243,211117925.0
2005-11-24 07:29:00,101.245,101.255,101.242,101.25,11016993.0
2005-11-24 07:30:00,101.255,101.255,101.205,101.255,106009676.0
2005-11-24 07:31:00,101.245,101.255,101.235,101.255,49593740.0
2005-11-24 07:32:00,101.245,101.255,101.24,101.245,61433121.0
2005-11-24 07:33:00,101.243,101.255,101.24,101.25,118640459.0
2005-11-24 07:34:00,101.24,101.25,101.24,101.245,100539175.0
2005-11-24 07:35:00,101.25,101.26,101.247,101.255,14672993.0
2005-11-24 07:36:00,101.255,101.262,101.255,101.255,55878130.0
2005-11-24 07:37:00,101.245,101.255,101.245,101.255,53573888.0
2005-11-24 07:38:00,101.245,101.26,101.24,101.26,75351580.0
2005-11-24 07:39:00,101.265,101.265,101.243,101.243,112247843.0
2005-11-24 07:40:00,101.25,101.26,101.25,101.26,58736375.0
2005-11-24 07:41:00,101.26,101.26,101.235,101.24,101304395.0
2005-11-24 07:42:00,101.245,101.255,101.24,101.255,31086359.0
2005-11-24 07:43:00,101.25,101.255,101.24,101.255,77758101.0
2005-11-24 07:44:00,101.205,101.28,101.205,101.235,60357963.0
2005-11-24 07:45:00,101.243,101.243,101.224,101.227,31994040.0
2005-11-24 07:46:00,101.223,101.245,101.219,101.245,78541768.0
2005-11-24 07:47:00,101.24,101.24,101.232,101.24,25842275.0
2005-11-24 07:48:00,101.24,101.24,101.23,101.233,379883927.0
2005-11-24 07:49:00,101.23,101.245,101.195,101.235,61900806.0
2005-11-24 07:50:00,101.245,101.245,101.228,101.245,16082949.0
2005-11-24 07:51:00,101.24,101.258,101.24,101.242,158780718.0
2005-11-24 07:52:00,101.247,101.255,101.24,101.24,73627488.0
2005-11-24 07:53:00,101.243,101.255,101.239,101.255,20828430.0
2005-11-24 07:54:00,101.26,101.27,101.26,101.26,124863497.0
2005-11-24 07:55:00,101.265,101.273,101.251,101.26,19523050.0
2005-11-24 07:56:00,101.25,101.287,101.25,101.287,34242767.0
2005-11-24 07:57:00,101.28,101.315,101.28,101.315,239222022.0
2005-11-24 07:58:00,101.305,101.34,101.3,101.3,49916366.0
2005-11-24 07:59:00,101.31,101.35,101.31,101.34,652479920.0
2005-11-24 08:00:00,101.335,101.354,101.323,101.35,32439853.0
2005-11-24 08:01:00,101.355,101.36,101.337,101.35,68089655.0
2005-11-24 08:02:00,101.345,101.353,101.327,101.33,83164733.0
2005-11-24 08:03:00,101.35,101.371,101.34,101.34,25223198.0
2005-11-24 08:04:00,101.33,101.353,101.33,101.353,29514052.0
2005-11-24 08:05:00,101.355,101.355,101.303,101.343,147026224.0
2005-11-24 08:06:00,101.35,101.379,101.315,101.315,146766647.0
2005-11-24 08:07:00,101.355,101.36,101.342,101.342,47730405.0
2005-11-24 08:08:00,101.345,101.345,101.322,101.335,41433399.0
2005-11-24 08:09:00,101.333,101.35,101.33,101.35,24563888.0
2005-11-24 08:10:00,101.34,101.357,101.335,101.335,32240128.0
2005-11-24 08:11:00,101.345,101.39,101.345,101.39,176993932.0
2005-11-24 08:12:00,101.39,101.39,101.37,101.37,29826517.0
2005-11-24 08:13:00,101.37,101.376,101.343,101.36,76067218.0
2005-11-24 08:14:00,101.363,101.37,101.335,101.37,141191051.0
2005-11-24 08:15:00,101.367,101.378,101.345,101.345,104942232.0
2005-11-24 08:16:00,101.355,101.355,101.315,101.315,197543214.0
2005-11-24 08:17:00,101.315,101.337,101.315,101.335,90593419.0
2005-11-24 08:18:00,101.355,101.355,101.34,101.35,31961476.0
2005-11-24 08:19:00,101.353,101.353,101.341,101.345,56017606.0
2005-11-24 08:20:00,101.33,101.34,101.325,101.33,23900885.0
2005-11-24 08:21:00,101.335,101.34,101.312,101.34,9457228.0
2005-11-24 08:22:00,101.33,101.337,101.308,101.337,38508212.0
2005-11-24 08:23:00,101.325,101.34,101.325,101.34,49889449.0
2005-11-24 08:24:00,101.335,101.335,101.325,101.335,575140529.0
2005-11-24 08:25:00,101.295,101.34,101.295,101.335,20179170.0
2005-11-24 08:26:00,101.34,101.37,101.34,101.37,37049977.0
2005-11-24 08:27:00,101.38,101.38,101.37,101.37,20667818.0
2005-11-24 08:28:00,101.385,101.385,101.37,101.375,24980952.0
2005-11-24 08:29:00,101.385,101.385,101.365,101.375,130767729.0
2005-11-24 08:30:00,101.375,101.385,101.36,101.365,58333401.0
2005-11-24 08:31:00,101.355,101.36,101.355,101.36,100704493.0
2005-11-24 08:32:00,101.36,101.36,101.34,101.34,20490909.0
2005-11-24 08:33:00,101.345,101.35,101.305,101.35,28617747.0
2005-11-24 08:34:00,101.34,101.36,101.335,101.36,14704482.0
2005-11-24 08:35:00,101.358,101.395,101.335,101.335,153257939.0
2005-11-24 08:36:00,101.375,101.384,101.36,101.36,36535117.0
2005-11-24 08:37:00,101.355,101.376,101.355,101.36,452698417.0
2005-11-24 08:38:00,101.365,101.38,101.36,101.36,115393797.0
2005-11-24 08:39:00,101.37,101.372,101.34,101.34,46511441.0
2005-11-24 08:40:00,101.333,101.355,101.324,101.335,53859143.0
2005-11-24 08:41:00,101.335,101.355,101.33,101.345,72886538.0
2005-11-24 08:42:00,101.337,101.365,101.337,101.35,32613842.0
2005-11-24 08:43:00,101.35,101.358,101.341,101.345,71660800.0
2005-11-24 08:44:00,101.35,101.35,101.335,101.342,63034924.0
2005-11-24 08:45:00,101.345,101.35,101.335,101.34,141787734.0
2005-11-24 08:46:00,101.337,101.355,101.335,101.345,329625042.0
2005-11-24 08:47:00,101.347,101.355,101.34,101.355,17467020.0
2005-11-24 08:48:00,101.347,101.358,101.344,101.35,185972586.0
2005-11-24 08:49:00,101.34,101.373,101.34,101.345,80883467.0
2005-11-24 08:50:00,101.36,101.365,101.347,101.347,185235529.0
2005-11-24 08:51:00,101.36,101.373,101.359,101.363,67391820.0
2005-11-24 08:52:00,101.367,101.38,101.36,101.38,12414486.0
2005-11-24 08:53:00,101.37,101.383,101.345,101.345,175817672.0
2005-11-24 08:54:00,101.343,101.355,101.335,101.355,117547276.0
2005-11-24 08:55:00,101.35,101.355,101.342,101.355,37650718.0
2005-11-24 08:56:00,101.345,101.346,101.296,101.33,130122441.0
2005-11-24 08:57:00,101.337,101.363,101.337,101.363,30084348.0
2005-11-24 08:58:00,101.365,101.366,101.353,101.353,104881818.0
2005-11-24 08:59:00,101.353,101.365,101.35,101.36,464744075.0
2005-11-24 09:00:00,101.365,101.365,101.345,101.352,263329440.0
2005-11-24 09:01:00,101.353,101.36,101.345,101.36,52015974.0
2005-11-24 09:02:00,101.365,101.365,101.35,101.355,220705981.0
2005-11-24 09:03:00,101.36,101.365,101.352,101.352,183100070.0
2005-11-24 09:04:00,101.353,101.353,101.33,101.33,161054256.0
2005-11-24 09:05:00,101.32,101.336,101.302,101.325,111309892.0
2005-11-24 09:06:00,101.33,101.335,101.285,101.325,37745356.0
2005-11-24 09:07:00,101.32,101.365,101.32,101.365,25634875.0
2005-11-24 09:08:00,101.353,101.365,101.342,101.365,215288133.0
2005-11-24 09:09:00,101.375,101.375,101.36,101.365,15042471.0
2005-11-24 09:10:00,101.357,101.37,101.357,101.357,169330599.0
2005-11-24 09:11:00,101.368,101.37,101.365,101.37,42338849.0
2005-11-24 09:12:00,101.37,101.37,101.353,101.353,44703118.0
2005-11-24 09:13:00,101.358,101.365,101.35,101.355,120114100.0
2005-11-24 09:14:00,101.36,101.36,101.315,101.315,121022645.0
2005-11-24 09:15:00,101.32,101.326,101.305,101.31,103547516.0
2005-11-24 09:16:00,101.302,101.305,101.294,101.3,94457759.0
2005-11-24 09:17:00,101.295,101.31,101.295,101.305,104855190.0
2005-11-24 09:18:00,101.3,101.315,101.3,101.31,112547533.0
2005-11-24 09:19:00,101.305,101.305,101.297,101.3,45938387.0
2005-11-24 09:20:00,101.288,101.3,101.288,101.295,85465719.0
2005-11-24 09:21:00,101.293,101.293,101.275,101.275,26352623.0
2005-11-24 09:22:00,101.255,101.285,101.255,101.285,77504543.0
2005-11-24 09:23:00,101.3,101.323,101.256,101.323,61105012.0
2005-11-24 09:24:00,101.313,101.341,101.313,101.34,45058065.0
2005-11-24 09:25:00,101.34,101.34,101.305,101.305,16566275.0
2005-11-24 09:26:00,101.305,101.32,101.3,101.303,59413711.0
2005-11-24 09:27:00,101.293,101.315,101.28,101.315,74962079.0
2005-11-24 09:28:00,101.32,101.33,101.315,101.315,137848265.0
2005-11-24 09:29:00,101.313,101.328,101.313,101.328,61644385.0
2005-11-24 09:30:00,101.33,101.33,101.317,101.325,62308655.0
2005-11-24 09:31:00,101.32,101.326,101.32,101.323,29090068.0
2005-11-24 09:32:00,101.335,101.335,101.309,101.33,64000678.0
2005-11-24 09:33:00,101.323,101.327,101.321,101.325,66646469.0
2005-11-24 09:34:00,101.33,101.345,101.324,101.332,517675850.0
2005-11-24 09:35:00,101.332,101.332,101.32,101.33,36326784.0
2005-11-24 09:36:00,101.335,101.335,101.318,101.318,177853823.0
2005-11-24 09:37:00,101.313,101.33,101.313,101.315,16300028.0
2005-11-24 09:38:00,101.305,101.315,101.295,101.305,83107646.0
2005-11-24 09:39:00,101.302,101.316,101.294,101.3,31406070.0
2005-11-24 09:40:00,101.255,101.31,101.255,101.29,23617183.0
2005-11-24 09:41:00,101.293,101.301,101.254,101.3,112384839.0
2005-11-24 09:42:00,101.303,101.325,101.299,101.302,115505371.0
2005-11-24 09:43:00,101.3,101.315,101.3,101.31,39364490.0
2005-11-24 09:44:00,101.31,101.315,101.295,101.3,82670033.0
2005-11-24 09:45:00,101.305,101.31,101.302,101.305,16039622.0
2005-11-24 09:46:00,101.31,101.31,101.285,101.285,222336446.0
2005-11-24 09:47:00,101.295,101.3,101.273,101.29,98192817.0
2005-11-24 09:48:00,101.285,101.295,101.285,101.292,38173237.0
2005-11-24 09:49:00,101.29,101.29,101.273,101.273,103226651.0
2005-11-24 09:50:00,101.272,101.272,101.25,101.25,19816393.0
2005-11-24 09:51:00,101.25,101.25,101.222,101.222,25238014.0
2005-11-24 09:52:00,101.22,101.241,101.22,101.22,162596905.0
2005-11-24 09:53:00,101.21,101.231,101.21,101.225,107625000.0
2005-11-24 09:54:00,101.225,101.24,101.217,101.24,101298862.0
2005-11-24 09:55:00,101.245,101.245,101.22,101.235,74023376.0
2005-11-24 09:56:00,101.227,101.25,101.223,101.25,11725088.0
2005-11-24 09:57:00,101.25,101.25,101.225,101.225,77812231.0
2005-11-24 09:58:00,101.225,101.229,101.19,101.19,396230990.0
2005-11-24 09:59:00,101.18,101.22,101.18,101.21,142382178.0
2005-11-24 10:00:00,101.215,101.215,101.182,101.182,47317696.0
2005-11-24 10:01:00,101.19,101.199,101.173,101.173,59978847.0
2005-11-24 10:02:00,101.18,101.18,101.165,101.17,82865100.0
2005-11-24 10:03:00,101.185,101.185,101.165,101.172,161598453.0
2005-11-24 10:04:00,101.18,101.195,101.175,101.18,36022601.0
2005-11-24 10:05:00,101.173,101.2,101.141,101.2,63550908.0
2005-11-24 10:06:00,101.193,101.202,101.19,101.19,39957635.0
2005-11-24 10:07:00,101.19,101.203,101.19,101.202,21091134.0
2005-11-24 10:08:00,101.198,101.217,101.192,101.192,100161007.0
2005-11-24 10:09:00,101.205,101.225,101.205,101.215,23906527.0
2005-11-24 10:10:00,101.21,101.21,101.181,101.185,131671634.0
2005-11-24 10:11:00,101.18,101.182,101.172,101.172,90230882.0
2005-11-24 10:12:00,101.183,101.183,101.17,101.18,93968055.0
2005-11-24 10:13:00,101.178,101.178,101.155,101.17,96275761.0
2005-11-24 10:14:00,101.16,101.175,101.142,101.155,73308031.0
2005-11-24 10:15:00,101.15,101.159,101.15,101.155,120292611.0
2005-11-24 10:16:00,101.155,101.175,101.125,101.125,130867793.0
2005-11-24 10:17:00,101.163,101.19,101.163,101.165,19580958.0
2005-11-24 10:18:00,101.155,101.174,101.15,101.165,193074783.0
2005-11-24 10:19:00,101.155,101.17,101.155,101.17,185605426.0
2005-11-24 10:20:00,101.165,101.199,101.165,101.177,195194378.0
2005-11-24 10:21:00,101.19,101.215,101.189,101.193,101070109.0
2005-11-24 10:22:00,101.2,101.2,101.193,101.193,125748388.0
2005-11-24 10:23:00,101.195,101.205,101.19,101.205,66576676.0
2005-11-24 10:24:00,101.19,101.2,101.19,101.193,67344558.0
2005-11-24 10:25:00,101.2,101.209,101.2,101.205,112366276.0
2005-11-24 10:26:00,101.205,101.244,101.205,101.222,89372225.0
2005-11-24 10:27:00,101.225,101.227,101.193,101.193,139078873.0
2005-11-24 10:28:00,101.205,101.205,101.188,101.205,83860064.0
2005-11-24 10:29:00,101.195,101.214,101.195,101.212,25247781.0
2005-11-24 10:30:00,101.22,101.22,101.212,101.215,56275270.0
2005-11-24 10:31:00,101.215,101.24,101.215,101.24,122418289.0
2005-11-24 10:32:00,101.24,101.26,101.235,101.242,68219188.0
2005-11-24 10:33:00,101.242,101.263,101.24,101.263,14301477.0
2005-11-24 10:34:00,101.258,101.262,101.246,101.25,58808905.0
2005-11-24 10:35:00,101.25,101.25,101.23,101.24,217566794.0
2005-11-24 10:36:00,101.232,101.243,101.232,101.232,31440710.0
2005-11-24 10:37:00,101.245,101.245,101.195,101.24,43061631.0
2005-11-24 10:38:00,101.225,101.243,101.225,101.243,754965174.0
2005-11-24 10:39:00,101.233,101.241,101.215,101.215,176325674.0
2005-11-24 10:40:00,101.222,101.23,101.222,101.222,134153920.0
2005-11-24 10:41:00,101.223,101.25,101.223,101.23,16774909.0
2005-11-24 10:42:00,101.24,101.245,101.235,101.24,20168616.0
2005-11-24 10:43:00,101.245,101.245,101.23,101.24,21905549.0
2005-11-24 10:44:00,101.235,101.265,101.235,101.265,47079384.0
2005-11-24 10:45:00,101.252,101.28,101.251,101.28,48628662.0
2005-11-24 10:46:00,101.27,101.29,101.267,101.273,111342573.0
2005-11-24 10:47:00,101.275,101.285,101.27,101.273,72336159.0
2005-11-24 10:48:00,101.275,101.285,101.265,101.265,79457799.0
2005-11-24 10:49:00,101.28,101.293,101.249,101.293,105154411.0
2005-11-24 10:50:00,101.295,101.328,101.295,101.302,51230516.0
2005-11-24 10:51:00,101.31,101.31,101.3,101.31,50179114.0
2005-11-24 10:52:00,101.303,101.345,101.303,101.345,81519101.0
2005-11-24 10:53:00,101.34,101.34,101.305,101.325,543036243.0
2005-11-24 10:54:00,101.33,101.343,101.329,101.332,215573408.0
2005-11-24 10:55:00,101.33,101.332,101.32,101.32,455207677.0
2005-11-24 10:56:00,101.33,101.343,101.33,101.33,32902768.0
2005-11-24 10:57:00,101.33,101.35,101.288,101.35,9623371.0
2005-11-24 10:58:00,101.34,101.357,101.34,101.357,21467494.0
2005-11-24 10:59:00,101.363,101.385,101.36,101.36,5249456.0
2005-11-24 11:00:00,101.36,101.363,101.337,101.363,203036202.0
2005-11-24 11:01:00,101.365,101.368,101.345,101.345,19614730.0
2005-11-24 11:02:00,101.35,101.403,101.35,101.4,58321117.0
2005-11-24 11:03:00,101.393,101.453,101.393,101.435,94524083.0
2005-11-24 11:04:00,101.445,101.448,101.405,101.43,120343449.0
2005-11-24 11:05:00,101.435,101.444,101.435,101.44,54447723.0
2005-11-24 11:06:00,101.433,101.477,101.433,101.475,44348408.0
2005-11-24 11:07:00,101.463,101.485,101.462,101.485,46002102.0
2005-11-24 11:08:00,101.48,101.505,101.465,101.5,75902942.0
2005-11-24 11:09:00,101.51,101.517,101.495,101.495,52792225.0
2005-11-24 11:10:00,101.51,101.51,101.483,101.485,429486447.0
2005-11-24 11:11:00,101.48,101.525,101.475,101.525,193750335.0
2005-11-24 11:12:00,101.52,101.535,101.52,101.535,18112843.0
2005-11-24 11:13:00,101.538,101.545,101.53,101.53,62022056.0
2005-11-24 11:14:00,101.537,101.547,101.51,101.535,29228149.0
2005-11-24 11:15:00,101.533,101.536,101.515,101.515,56430616.0
2005-11-24 11:16:00,101.512,101.515,101.505,101.515,168773774.0
2005-11-24 11:17:00,101.525,101.525,101.485,101.485,327962706.0
2005-11-24 11:18:00,101.473,101.49,101.467,101.47,24030194.0
2005-11-24 11:19:00,101.47,101.47,101.443,101.443,53326944.0
2005-11-24 11:20:00,101.435,101.435,101.4,101.402,59530943.0
2005-11-24 11:21:00,101.405,101.405,101.38,101.38,31332814.0
2005-11-24 11:22:00,101.395,101.395,101.345,101.345,378293948.0
2005-11-24 11:23:00,101.35,101.381,101.315,101.315,53664817.0
2005-11-24 11:24:00,101.355,101.425,101.355,101.415,52304944.0
2005-11-24 11:25:00,101.42,101.421,101.405,101.415,75831670.0
2005-11-24 11:26:00,101.435,101.435,101.402,101.43,56190039.0
2005-11-24 11:27:00,101.435,101.435,101.415,101.415,172388378.0
2005-11-24 11:28:00,101.41,101.41,101.385,101.385,21098920.0
2005-11-24 11:29:00,101.38,101.38,101.365,101.37,79750452.0
2005-11-24 11:30:00,101.367,101.367,101.345,101.35,144857572.0
2005-11-24 11:31:00,101.355,101.355,101.325,101.325,42485266.0
2005-11-24 11:32:00,101.335,101.34,101.327,101.328,74404840.0
2005-11-24 11:33:00,101.315,101.315,101.29,101.31,140207930.0
2005-11-24 11:34:00,101.308,101.32,101.285,101.285,64039921.0
2005-11-24 11:35:00,101.28,101.31,101.28,101.305,118275838.0
2005-11-24 11:36:00,101.3,101.334,101.3,101.31,69081651.0
2005-11-24 11:37:00,101.32,101.325,101.32,101.32,88334352.0
2005-11-24 11:38:00,101.32,101.349,101.291,101.315,22474476.0
2005-11-24 11:39:00,101.325,101.333,101.325,101.328,93034138.0
2005-11-24 11:40:00,101.33,101.35,101.33,101.35,85290670.0
2005-11-24 11:41:00,101.345,101.364,101.341,101.363,153239783.0
2005-11-24 11:42:00,101.36,101.366,101.358,101.358,113425967.0
2005-11-24 11:43:00,101.355,101.395,101.355,101.395,80825069.0
2005-11-24 11:44:00,101.38,101.399,101.38,101.38,12877789.0
2005-11-24 11:45:00,101.37,101.384,101.37,101.375,73963266.0
2005-11-24 11:46:00,101.365,101.37,101.36,101.368,116067394.0
2005-11-24 11:47:00,101.365,101.4,101.365,101.4,27103010.0
2005-11-24 11:48:00,101.39,101.418,101.39,101.4,117721466.0
2005-11-24 11:49:00,101.41,101.425,101.367,101.41,81276477.0
2005-11-24 11:50:00,101.415,101.425,101.415,101.42,190676611.0
2005-11-24 11:51:00,101.425,101.425,101.397,101.415,36733729.0
2005-11-24 11:52:00,101.42,101.42,101.404,101.42,46382034.0
2005-11-24 11:53:00,101.413,101.459,101.413,101.445,124815455.0
2005-11-24 11:54:00,101.445,101.465,101.435,101.435,164108904.0
2005-11-24 11:55:00,101.395,101.45,101.395,101.45,65932009.0
2005-11-24 11:56:00,101.442,101.445,101.435,101.445,71564814.0
2005-11-24 11:57:00,101.455,101.455,101.425,101.435,96053541.0
2005-11-24 11:58:00,101.433,101.449,101.433,101.44,104526640.0
2005-11-24 11:59:00,101.445,101.449,101.442,101.445,16260978.0
2005-11-24 12:00:00,101.435,101.445,101.425,101.43,84628741.0
2005-11-24 12:01:00,101.435,101.445,101.425,101.43,165110077.0
2005-11-24 12:02:00,101.435,101.44,101.425,101.438,52239794.0
2005-11-24 12:03:00,101.435,101.44,101.425,101.435,51743737.0
2005-11-24 12:04:00,101.445,101.445,101.42,101.44,17458670.0
2005-11-24 12:05:00,101.445,101.445,101.4,101.403,36906312.0
2005-11-24 12:06:00,101.403,101.403,101.365,101.365,88203783.0
2005-11-24 12:07:00,101.38,101.415,101.38,101.415,13113716.0
2005-11-24 12:08:00,101.395,101.405,101.395,101.403,80926592.0
2005-11-24 12:09:00,101.395,101.395,101.375,101.375,77306660.0
2005-11-24 12:10:00,101.39,101.405,101.39,101.405,37750063.0
2005-11-24 12:11:00,101.41,101.416,101.401,101.415,57190901.0
2005-11-24 12:12:00,101.413,101.432,101.413,101.425,20605120.0
2005-11-24 12:13:00,101.435,101.465,101.435,101.465,19528101.0
2005-11-24 12:14:00,101.475,101.475,101.463,101.475,183576755.0
2005-11-24 12:15:00,101.475,101.475,101.432,101.435,57158747.0
2005-11-24 12:16:00,101.435,101.45,101.421,101.427,62297071.0
2005-11-24 12:17:00,101.428,101.443,101.428,101.443,70189261.0
2005-11-24 12:18:00,101.45,101.459,101.45,101.45,55972329.0
2005-11-24 12:19:00,101.455,101.465,101.45,101.465,35154575.0
2005-11-24 12:20:00,101.46,101.46,101.445,101.45,20157055.0
2005-11-24 12:21:00,101.45,101.45,101.44,101.45,308131070.0
2005-11-24 12:22:00,101.44,101.441,101.43,101.435,47977101.0
2005-11-24 12:23:00,101.44,101.45,101.435,101.45,710937442.0
2005-11-24 12:24:00,101.443,101.45,101.423,101.435,75915802.0
2005-11-24 12:25:00,101.433,101.433,101.4,101.415,203690251.0
2005-11-24 12:26:00,101.418,101.418,101.4,101.4,744303252.0
2005-11-24 12:27:00,101.393,101.41,101.39,101.39,25591838.0
2005-11-24 12:28:00,101.4,101.42,101.395,101.405,261743578.0
2005-11-24 12:29:00,101.4,101.412,101.385,101.395,38382658.0
2005-11-24 12:30:00,101.385,101.386,101.36,101.36,104263916.0
2005-11-24 12:31:00,101.355,101.376,101.355,101.37,192981036.0
2005-11-24 12:32:00,101.37,101.37,101.34,101.345,42394643.0
2005-11-24 12:33:00,101.34,101.355,101.33,101.33,36604902.0
2005-11-24 12:34:00,101.323,101.34,101.28,101.315,170672986.0
2005-11-24 12:35:00,101.325,101.325,101.29,101.315,12711705.0
2005-11-24 12:36:00,101.3,101.315,101.3,101.315,206158933.0
2005-11-24 12:37:00,101.315,101.328,101.309,101.328,88678890.0
2005-11-24 12:38:00,101.315,101.338,101.315,101.325,120722641.0
2005-11-24 12:39:00,101.307,101.353,101.307,101.353,401662642.0
2005-11-24 12:40:00,101.35,101.35,101.342,101.342,8698269.0
2005-11-24 12:41:00,101.345,101.355,101.325,101.355,137048537.0
2005-11-24 12:42:00,101.353,101.372,101.33,101.372,28558432.0
2005-11-24 12:43:00,101.38,101.38,101.328,101.365,38432943.0
2005-11-24 12:44:00,101.365,101.376,101.365,101.375,31920462.0
2005-11-24 12:45:00,101.36,101.36,101.32,101.348,486459246.0
2005-11-24 12:46:00,101.355,101.355,101.315,101.315,416949443.0
2005-11-24 12:47:00,101.325,101.325,101.305,101.315,102600914.0
2005-11-24 12:48:00,101.308,101.317,101.305,101.305,42370550.0
2005-11-24 12:49:00,101.307,101.32,101.295,101.308,179688414.0
2005-11-24 12:50:00,101.31,101.32,101.3,101.32,117021790.0
2005-11-24 12:51:00,101.325,101.325,101.298,101.305,123835201.0
2005-11-24 12:52:00,101.3,101.32,101.3,101.32,94052281.0
2005-11-24 12:53:00,101.31,101.36,101.31,101.34,53947624.0
2005-11-24 12:54:00,101.33,101.348,101.33,101.343,171020530.0
2005-11-24 12:55:00,101.343,101.365,101.339,101.365,134854759.0
2005-11-24 12:56:00,101.352,101.352,101.337,101.337,103942795.0
2005-11-24 12:57:00,101.353,101.353,101.32,101.32,10155928.0
2005-11-24 12:58:00,101.31,101.35,101.31,101.325,334021507.0
2005-11-24 12:59:00,101.315,101.33,101.28,101.28,61310367.0
2005-11-24 13:00:00,101.28,101.31,101.28,101.3,32620453.0
2005-11-24 13:01:00,101.295,101.3,101.275,101.3,13918702.0
2005-11-24 13:02:00,101.285,101.325,101.285,101.325,58022824.0
2005-11-24 13:03:00,101.325,101.36,101.3,101.36,20465511.0
2005-11-24 13:04:00,101.345,101.4,101.345,101.353,27959758.0
2005-11-24 13:05:00,101.36,101.368,101.315,101.35,57619083.0
2005-11-24 13:06:00,101.36,101.36,101.32,101.34,31321079.0
2005-11-24 13:07:00,101.345,101.39,101.345,101.39,28917174.0
2005-11-24 13:08:00,101.385,101.391,101.368,101.368,20131371.0
2005-11-24 13:09:00,101.365,101.375,101.365,101.367,15011879.0
2005-11-24 13:10:00,101.363,101.38,101.363,101.363,92116379.0
2005-11-24 13:11:00,101.35,101.36,101.35,101.352,96532772.0
2005-11-24 13:12:00,101.352,101.363,101.347,101.353,235852192.0
2005-11-24 13:13:00,101.357,101.376,101.347,101.35,178712766.0
2005-11-24 13:14:00,101.345,101.365,101.34,101.365,70326364.0
2005-11-24 13:15:00,101.365,101.365,101.35,101.36,20608876.0
2005-11-24 13:16:00,101.365,101.365,101.315,101.36,90510985.0
2005-11-24 13:17:00,101.352,101.36,101.345,101.36,61781091.0
2005-11-24 13:18:00,101.36,101.37,101.359,101.36,72360827.0
2005-11-24 13:19:00,101.357,101.363,101.322,101.347,210873832.0
2005-11-24 13:20:00,101.355,101.363,101.341,101.355,36766435.0
2005-11-24 13:21:00,101.352,101.358,101.343,101.343,95540490.0
2005-11-24 13:22:00,101.35,101.383,101.35,101.365,270721731.0
2005-11-24 13:23:00,101.375,101.376,101.359,101.365,86488761.0
2005-11-24 13:24:00,101.355,101.355,101.335,101.335,81117074.0
2005-11-24 13:25:00,101.32,101.32,101.276,101.32,67238369.0
2005-11-24 13:26:00,101.33,101.337,101.31,101.32,43566725.0
2005-11-24 13:27:00,101.325,101.34,101.325,101.34,125056999.0
2005-11-24 13:28:00,101.345,101.352,101.334,101.35,103368715.0
2005-11-24 13:29:00,101.35,101.35,101.34,101.342,117697730.0
2005-11-24 13:30:00,101.35,101.355,101.343,101.345,36709030.0
2005-11-24 13:31:00,101.345,101.362,101.345,101.36,20487470.0
2005-11-24 13:32:00,101.35,101.365,101.35,101.355,98933937.0
2005-11-24 13:33:00,101.365,101.365,101.345,101.355,60308138.0
2005-11-24 13:34:00,101.353,101.4,101.353,101.383,114082584.0
2005-11-24 13:35:00,101.39,101.399,101.39,101.395,132429813.0
2005-11-24 13:36:00,101.385,101.405,101.385,101.402,66389233.0
2005-11-24 13:37:00,101.41,101.418,101.403,101.403,52045578.0
2005-11-24 13:38:00,101.405,101.405,101.385,101.385,84090234.0
2005-11-24 13:39:00,101.375,101.378,101.365,101.365,60083553.0
2005-11-24 13:40:00,101.362,101.402,101.362,101.392,61886174.0
2005-11-24 13:41:00,101.4,101.4,101.338,101.338,72244284.0
2005-11-24 13:42:00,101.35,101.355,101.34,101.34,69819946.0
2005-11-24 13:43:00,101.345,101.367,101.345,101.365,81152376.0
2005-11-24 13:44:00,101.385,101.391,101.371,101.375,23214727.0
2005-11-24 13:45:00,101.372,101.4,101.372,101.375,74355466.0
2005-11-24 13:46:00,101.37,101.382,101.367,101.375,159366998.0
2005-11-24 13:47:00,101.365,101.39,101.365,101.39,116412982.0
2005-11-24 13:48:00,101.405,101.405,101.375,101.395,104677646.0
2005-11-24 13:49:00,101.4,101.463,101.4,101.455,124248795.0
2005-11-24 13:50:00,101.46,101.46,101.45,101.45,32969210.0
2005-11-24 13:51:00,101.447,101.458,101.44,101.44,99139651.0
2005-11-24 13:52:00,101.445,101.45,101.428,101.432,483801940.0
2005-11-24 13:53:00,101.435,101.455,101.435,101.435,43050249.0
2005-11-24 13:54:00,101.44,101.452,101.435,101.445,36731595.0
2005-11-24 13:55:00,101.438,101.454,101.438,101.44,100711527.0
2005-11-24 13:56:00,101.45,101.46,101.445,101.45,799131393.0
2005-11-24 13:57:00,101.455,101.469,101.45,101.46,94899235.0
2005-11-24 13:58:00,101.458,101.473,101.454,101.455,425304687.0
2005-11-24 13:59:00,101.46,101.46,101.43,101.43,46399639.0
2005-11-24 14:00:00,101.422,101.435,101.418,101.42,57627694.0
2005-11-24 14:01:00,101.417,101.417,101.397,101.397,115078449.0
2005-11-24 14:02:00,101.398,101.42,101.398,101.42,103952012.0
2005-11-24 14:03:00,101.415,101.415,101.405,101.405,43707940.0
2005-11-24 14:04:00,101.395,101.403,101.39,101.395,194398441.0
2005-11-24 14:05:00,101.39,101.39,101.353,101.385,69047703.0
2005-11-24 14:06:00,101.38,101.385,101.375,101.375,41476941.0
2005-11-24 14:07:00,101.37,101.375,101.363,101.363,51148947.0
2005-11-24 14:08:00,101.365,101.39,101.365,101.39,33419663.0
2005-11-24 14:09:00,101.395,101.41,101.385,101.385,4104869.0
2005-11-24 14:10:00,101.385,101.404,101.385,101.397,166156787.0
2005-11-24 14:11:00,101.403,101.403,101.38,101.38,22231675.0
2005-11-24 14:12:00,101.375,101.389,101.365,101.365,35733141.0
2005-11-24 14:13:00,101.365,101.365,101.35,101.36,80154258.0
2005-11-24 14:14:00,101.36,101.36,101.353,101.353,15810483.0
2005-11-24 14:15:00,101.36,101.415,101.345,101.37,41185755.0
2005-11-24 14:16:00,101.362,101.374,101.355,101.355,26176529.0
2005-11-24 14:17:00,101.36,101.365,101.36,101.365,6250966.0
2005-11-24 14:18:00,101.375,101.375,101.348,101.36,157025974.0
2005-11-24 14:19:00,101.353,101.369,101.353,101.365,181278935.0
2005-11-24 14:20:00,101.355,101.377,101.355,101.377,37718649.0
2005-11-24 14:21:00,101.375,101.406,101.375,101.39,39134669.0
2005-11-24 14:22:00,101.39,101.427,101.39,101.427,74145667.0
2005-11-24 14:23:00,101.42,101.47,101.42,101.47,11368760.0
2005-11-24 14:24:00,101.475,101.485,101.448,101.45,305123238.0
2005-11-24 14:25:00,101.455,101.463,101.453,101.46,104127847.0
2005-11-24 14:26:00,101.453,101.465,101.45,101.455,32257801.0
2005-11-24 14:27:00,101.453,101.48,101.453,101.47,131869098.0
2005-11-24 14:28:00,101.47,101.47,101.46,101.465,16056459.0
2005-11-24 14:29:00,101.465,101.465,101.43,101.43,36070369.0
2005-11-24 14:30:00,101.44,101.445,101.427,101.44,23239969.0
2005-11-24 14:31:00,101.44,101.445,101.422,101.425,311723888.0
2005-11-24 14:32:00,101.425,101.44,101.422,101.43,44496127.0
2005-11-24 14:33:00,101.423,101.44,101.423,101.44,39078177.0
2005-11-24 14:34:00,101.45,101.46,101.448,101.46,28766399.0
2005-11-24 14:35:00,101.455,101.459,101.443,101.45,739290052.0
2005-11-24 14:36:00,101.455,101.455,101.44,101.455,85836272.0
2005-11-24 14:37:00,101.445,101.465,101.445,101.45,20641586.0
2005-11-24 14:38:00,101.445,101.46,101.445,101.46,3642252.0
2005-11-24 14:39:00,101.46,101.474,101.452,101.465,36694060.0
2005-11-24 14:40:00,101.47,101.49,101.457,101.46,157482897.0
2005-11-24 14:41:00,101.455,101.465,101.447,101.45,91058806.0
2005-11-24 14:42:00,101.458,101.459,101.448,101.458,172908024.0
2005-11-24 14:43:00,101.45,101.495,101.45,101.495,24965115.0
2005-11-24 14:44:00,101.485,101.489,101.48,101.48,43780099.0
2005-11-24 14:45:00,101.48,101.5,101.455,101.5,63311094.0
2005-11-24 14:46:00,101.495,101.505,101.485,101.49,153311808.0
2005-11-24 14:47:00,101.49,101.49,101.462,101.462,64277232.0
2005-11-24 14:48:00,101.463,101.475,101.455,101.463,66735127.0
2005-11-24 14:49:00,101.47,101.473,101.455,101.473,49682963.0
2005-11-24 14:50:00,101.465,101.485,101.413,101.485,17384111.0
2005-11-24 14:51:00,101.48,101.48,101.46,101.46,316465140.0
2005-11-24 14:52:00,101.462,101.47,101.462,101.468,146287690.0
2005-11-24 14:53:00,101.475,101.475,101.415,101.415,32786537.0
2005-11-24 14:54:00,101.41,101.43,101.4,101.4,118402526.0
2005-11-24 14:55:00,101.41,101.426,101.41,101.41,63912539.0
2005-11-24 14:56:00,101.405,101.425,101.405,101.413,43026962.0
2005-11-24 14:57:00,101.415,101.425,101.407,101.41,86360653.0
2005-11-24 14:58:00,101.425,101.425,101.41,101.415,248368383.0
2005-11-24 14:59:00,101.415,101.46,101.413,101.46,73607535.0
2005-11-24 15:00:00,101.46,101.465,101.452,101.465,154013959.0
2005-11-24 15:01:00,101.465,101.466,101.44,101.463,77741862.0
2005-11-24 15:02:00,101.445,101.474,101.445,101.453,79223094.0
2005-11-24 15:03:00,101.455,101.455,101.42,101.42,310281515.0
2005-11-24 15:04:00,101.425,101.43,101.418,101.43,20976952.0
2005-11-24 15:05:00,101.423,101.43,101.42,101.423,36143184.0
2005-11-24 15:06:00,101.425,101.43,101.395,101.395,23237288.0
2005-11-24 15:07:00,101.4,101.415,101.382,101.415,73824742.0
2005-11-24 15:08:00,101.413,101.432,101.413,101.425,16183806.0
2005-11-24 15:09:00,101.425,101.433,101.42,101.425,122054784.0
2005-11-24 15:10:00,101.435,101.495,101.435,101.495,86953815.0
2005-11-24 15:11:00,101.485,101.51,101.485,101.51,464686445.0
2005-11-24 15:12:00,101.51,101.51,101.495,101.51,331397585.0
2005-11-24 15:13:00,101.51,101.52,101.497,101.515,83971671.0
2005-11-24 15:14:00,101.52,101.52,101.48,101.48,656469057.0
2005-11-24 15:15:00,101.49,101.5,101.465,101.475,108603049.0
2005-11-24 15:16:00,101.47,101.485,101.47,101.478,656705928.0
2005-11-24 15:17:00,101.47,101.48,101.47,101.47,111455469.0
2005-11-24 15:18:00,101.485,101.485,101.467,101.485,133663672.0
2005-11-24 15:19:00,101.48,101.497,101.48,101.48,392619091.0
2005-11-24 15:20:00,101.473,101.473,101.455,101.455,193930073.0
2005-11-24 15:21:00,101.46,101.46,101.437,101.445,68268360.0
2005-11-24 15:22:00,101.44,101.44,101.43,101.43,42557674.0
2005-11-24 15:23:00,101.44,101.447,101.432,101.445,156322048.0
2005-11-24 15:24:00,101.442,101.455,101.435,101.435,83044095.0
2005-11-24 15:25:00,101.45,101.455,101.44,101.44,8331769.0
2005-11-24 15:26:00,101.455,101.455,101.437,101.44,46762872.0
2005-11-24 15:27:00,101.45,101.45,101.445,101.445,53478460.0
2005-11-24 15:28:00,101.45,101.46,101.445,101.445,30036236.0
2005-11-24 15:29:00,101.44,101.466,101.436,101.445,185281520.0
2005-11-24 15:30:00,101.44,101.475,101.44,101.475,142780255.0
2005-11-24 15:31:00,101.47,101.54,101.463,101.5,77711860.0
2005-11-24 15:32:00,101.51,101.523,101.504,101.513,18199991.0
2005-11-24 15:33:00,101.52,101.52,101.508,101.52,398639451.0
2005-11-24 15:34:00,101.51,101.517,101.51,101.51,192141326.0
2005-11-24 15:35:00,101.505,101.518,101.5,101.51,121279488.0
2005-11-24 15:36:00,101.502,101.518,101.496,101.5,44996562.0
2005-11-24 15:37:00,101.495,101.505,101.495,101.505,155885957.0
2005-11-24 15:38:00,101.5,101.5,101.465,101.465,73950401.0
2005-11-24 15:39:00,101.46,101.475,101.425,101.463,117078053.0
2005-11-24 15:40:00,101.47,101.47,101.455,101.47,146166347.0
2005-11-24 15:41:00,101.46,101.475,101.455,101.455,80244245.0
2005-11-24 15:42:00,101.465,101.47,101.46,101.463,42604140.0
2005-11-24 15:43:00,101.465,101.475,101.46,101.475,35690314.0
2005-11-24 15:44:00,101.455,101.474,101.44,101.44,116755416.0
2005-11-24 15:45:00,101.443,101.445,101.43,101.43,338353080.0
2005-11-24 15:46:00,101.44,101.445,101.433,101.433,32110209.0
2005-11-24 15:47:00,101.44,101.44,101.4,101.42,84097227.0
2005-11-24 15:48:00,101.42,101.434,101.42,101.42,165682464.0
2005-11-24 15:49:00,101.42,101.425,101.405,101.42,126287829.0
2005-11-24 15:50:00,101.413,101.43,101.406,101.41,107654468.0
2005-11-24 15:51:00,101.42,101.425,101.407,101.407,68203733.0
2005-11-24 15:52:00,101.415,101.415,101.41,101.41,94763145.0
2005-11-24 15:53:00,101.4,101.419,101.4,101.413,144117111.0
2005-11-24 15:54:00,101.41,101.43,101.405,101.42,43745830.0
2005-11-24 15:55:00,101.41,101.431,101.41,101.417,50698275.0
2005-11-24 15:56:00,101.43,101.435,101.385,101.425,31485978.0
2005-11-24 15:57:00,101.417,101.418,101.395,101.395,358410606.0
2005-11-24 15:58:00,101.4,101.41,101.395,101.403,200808821.0
2005-11-24 15:59:00,101.41,101.425,101.41,101.425,66872609.0
2005-11-24 16:00:00,101.423,101.45,101.423,101.45,55989740.0
2005-11-24 16:01:00,101.455,101.455,101.409,101.43,71603315.0
2005-11-24 16:02:00,101.43,101.453,101.43,101.453,268712087.0
2005-11-24 16:03:00,101.46,101.465,101.453,101.465,19938607.0
2005-11-24 16:04:00,101.46,101.46,101.432,101.432,25841505.0
2005-11-24 16:05:00,101.45,101.45,101.434,101.438,36810821.0
2005-11-24 16:06:00,101.44,101.448,101.438,101.44,293786069.0
2005-11-24 16:07:00,101.432,101.443,101.425,101.44,41667733.0
2005-11-24 16:08:00,101.43,101.445,101.425,101.435,112576532.0
2005-11-24 16:09:00,101.44,101.455,101.433,101.455,420324536.0
2005-11-24 16:10:00,101.455,101.475,101.435,101.435,100749941.0
2005-11-24 16:11:00,101.425,101.445,101.425,101.438,182750284.0
2005-11-24 16:12:00,101.44,101.453,101.436,101.453,11832349.0
2005-11-24 16:13:00,101.445,101.455,101.44,101.445,89323649.0
2005-11-24 16:14:00,101.445,101.463,101.445,101.45,70444565.0
2005-11-24 16:15:00,101.455,101.462,101.447,101.46,92609506.0
2005-11-24 16:16:00,101.46,101.46,101.437,101.455,76946967.0
2005-11-24 16:17:00,101.45,101.46,101.45,101.45,66259304.0
2005-11-24 16:18:00,101.443,101.46,101.442,101.46,61873946.0
2005-11-24 16:19:00,101.46,101.476,101.43,101.47,109674612.0
2005-11-24 16:20:00,101.47,101.47,101.432,101.455,151577266.0
2005-11-24 16:21:00,101.445,101.5,101.445,101.485,236790586.0
2005-11-24 16:22:00,101.483,101.515,101.469,101.515,25618960.0
2005-11-24 16:23:00,101.503,101.545,101.503,101.52,115521165.0
2005-11-24 16:24:00,101.53,101.58,101.53,101.54,71401502.0
2005-11-24 16:25:00,101.533,101.533,101.521,101.525,68936904.0
2005-11-24 16:26:00,101.515,101.523,101.485,101.52,85051117.0
2005-11-24 16:27:00,101.513,101.551,101.513,101.533,21533631.0
2005-11-24 16:28:00,101.54,101.54,101.516,101.523,56694869.0
2005-11-24 16:29:00,101.53,101.53,101.504,101.53,136302765.0
2005-11-24 16:30:00,101.525,101.527,101.51,101.527,49441681.0
2005-11-24 16:31:00,101.525,101.533,101.525,101.533,375858249.0
2005-11-24 16:32:00,101.525,101.558,101.525,101.53,104530939.0
2005-11-24 16:33:00,101.53,101.53,101.509,101.53,177821048.0
2005-11-24 16:34:00,101.53,101.535,101.52,101.535,112487946.0
2005-11-24 16:35:00,101.53,101.53,101.505,101.515,104596754.0
2005-11-24 16:36:00,101.518,101.525,101.51,101.51,94428121.0
2005-11-24 16:37:00,101.515,101.542,101.512,101.525,223669916.0
2005-11-24 16:38:00,101.525,101.54,101.522,101.54,239991586.0
2005-11-24 16:39:00,101.53,101.536,101.525,101.525,407265997.0
2005-11-24 16:40:00,101.535,101.541,101.527,101.53,371411499.0
2005-11-24 16:41:00,101.53,101.53,101.499,101.5,12101241.0
2005-11-24 16:42:00,101.493,101.5,101.47,101.495,246366045.0
2005-11-24 16:43:00,101.498,101.502,101.495,101.495,95935404.0
2005-11-24 16:44:00,101.49,101.505,101.483,101.483,44905475.0
2005-11-24 16:45:00,101.475,101.495,101.475,101.48,106931218.0
2005-11-24 16:46:00,101.49,101.491,101.453,101.46,22797499.0
2005-11-24 16:47:00,101.455,101.49,101.455,101.48,151869080.0
2005-11-24 16:48:00,101.485,101.496,101.482,101.485,90962507.0
2005-11-24 16:49:00,101.49,101.49,101.47,101.485,23098142.0
2005-11-24 16:50:00,101.49,101.503,101.49,101.503,100258736.0
2005-11-24 16:51:00,101.505,101.505,101.49,101.49,45562188.0
2005-11-24 16:52:00,101.48,101.515,101.477,101.515,32987939.0
2005-11-24 16:53:00,101.515,101.515,101.49,101.5,102689682.0
2005-11-24 16:54:00,101.495,101.52,101.495,101.52,48768184.0
2005-11-24 16:55:00,101.525,101.525,101.49,101.49,81571231.0
2005-11-24 16:56:00,101.5,101.507,101.492,101.505,136612179.0
2005-11-24 16:57:00,101.5,101.5,101.485,101.485,52916252.0
2005-11-24 16:58:00,101.482,101.51,101.482,101.49,14638576.0
2005-11-24 16:59:00,101.49,101.49,101.466,101.472,73220665.0
2005-11-24 17:00:00,101.48,101.482,101.461,101.465,67813188.0
2005-11-24 17:01:00,101.455,101.481,101.45,101.45,26744385.0
2005-11-24 17:02:00,101.442,101.467,101.442,101.45,65873467.0
2005-11-24 17:03:00,101.46,101.475,101.442,101.442,185157314.0
2005-11-24 17:04:00,101.445,101.455,101.445,101.45,17259358.0
2005-11-24 17:05:00,101.45,101.46,101.428,101.45,62706042.0
2005-11-24 17:06:00,101.45,101.45,101.425,101.43,122697576.0
2005-11-24 17:07:00,101.43,101.446,101.422,101.43,90739016.0
2005-11-24 17:08:00,101.433,101.44,101.395,101.44,105323135.0
2005-11-24 17:09:00,101.44,101.446,101.437,101.445,53891931.0
2005-11-24 17:10:00,101.45,101.455,101.442,101.45,9759287.0
2005-11-24 17:11:00,101.455,101.455,101.445,101.445,24528881.0
2005-11-24 17:12:00,101.443,101.455,101.44,101.445,389892985.0
2005-11-24 17:13:00,101.437,101.46,101.432,101.432,94391385.0
2005-11-24 17:14:00,101.435,101.465,101.435,101.435,111010389.0
2005-11-24 17:15:00,101.445,101.471,101.443,101.445,84362018.0
2005-11-24 17:16:00,101.45,101.47,101.45,101.453,118319936.0
2005-11-24 17:17:00,101.465,101.465,101.445,101.45,28688083.0
2005-11-24 17:18:00,101.445,101.472,101.445,101.472,65344975.0
2005-11-24 17:19:00,101.48,101.485,101.473,101.475,130211999.0
2005-11-24 17:20:00,101.485,101.485,101.457,101.46,23659803.0
2005-11-24 17:21:00,101.475,101.475,101.436,101.44,98492837.0
2005-11-24 17:22:00,101.435,101.468,101.435,101.468,156808455.0
2005-11-24 17:23:00,101.465,101.479,101.46,101.475,59465503.0
2005-11-24 17:24:00,101.48,101.48,101.462,101.48,159531535.0
2005-11-24 17:25:00,101.47,101.5,101.468,101.49,62352089.0
2005-11-24 17:26:00,101.482,101.482,101.44,101.44,48560205.0
2005-11-24 17:27:00,101.43,101.47,101.43,101.46,112587971.0
2005-11-24 17:28:00,101.46,101.46,101.405,101.44,513583514.0
2005-11-24 17:29:00,101.428,101.44,101.425,101.425,40009704.0
2005-11-24 17:30:00,101.423,101.435,101.423,101.435,63106778.0
2005-11-24 17:31:00,101.44,101.45,101.435,101.445,84209156.0
2005-11-24 17:32:00,101.425,101.445,101.395,101.395,41353503.0
2005-11-24 17:33:00,101.43,101.458,101.43,101.43,134631751.0
2005-11-24 17:34:00,101.44,101.445,101.416,101.445,25546186.0
2005-11-24 17:35:00,101.44,101.449,101.44,101.445,18573941.0
2005-11-24 17:36:00,101.445,101.453,101.44,101.453,263656276.0
2005-11-24 17:37:00,101.44,101.457,101.439,101.457,194770861.0
2005-11-24 17:38:00,101.453,101.472,101.44,101.44,110859273.0
2005-11-24 17:39:00,101.445,101.46,101.435,101.435,26551773.0
2005-11-24 17:40:00,101.445,101.47,101.43,101.45,245062924.0
2005-11-24 17:41:00,101.445,101.465,101.438,101.443,87801491.0
2005-11-24 17:42:00,101.442,101.462,101.44,101.45,126394730.0
2005-11-24 17:43:00,101.46,101.46,101.44,101.44,52974729.0
2005-11-24 17:44:00,101.433,101.433,101.41,101.425,66065790.0
2005-11-24 17:45:00,101.428,101.428,101.41,101.425,125609626.0
2005-11-24 17:46:00,101.425,101.425,101.419,101.423,23634249.0
2005-11-24 17:47:00,101.415,101.423,101.413,101.413,44175859.0
2005-11-24 17:48:00,101.405,101.427,101.395,101.395,85391554.0
2005-11-24 17:49:00,101.397,101.41,101.397,101.405,133302600.0
2005-11-24 17:50:00,101.405,101.425,101.392,101.41,16993843.0
2005-11-24 17:51:00,101.41,101.42,101.37,101.37,107046570.0
2005-11-24 17:52:00,101.38,101.386,101.38,101.38,147651473.0
2005-11-24 17:53:00,101.38,101.392,101.38,101.387,79189623.0
2005-11-24 17:54:00,101.38,101.395,101.38,101.38,143491302.0
2005-11-24 17:55:00,101.37,101.39,101.365,101.375,210144038.0
2005-11-24 17:56:00,101.375,101.395,101.375,101.375,78408273.0
2005-11-24 17:57:00,101.37,101.385,101.37,101.385,139570104.0
2005-11-24 17:58:00,101.39,101.393,101.38,101.39,72476349.0
2005-11-24 17:59:00,101.405,101.43,101.39,101.395,107459683.0
2005-11-24 18:00:00,101.39,101.415,101.365,101.392,12208344.0
2005-11-24 18:01:00,101.398,101.41,101.37,101.375,127021498.0
2005-11-24 18:02:00,101.385,101.39,101.36,101.385,43904914.0
2005-11-24 18:03:00,101.38,101.38,101.348,101.37,133246003.0
2005-11-24 18:04:00,101.373,101.391,101.36,101.38,22540870.0
2005-11-24 18:05:00,101.385,101.385,101.335,101.335,171757001.0
2005-11-24 18:06:00,101.35,101.355,101.342,101.345,47058076.0
2005-11-24 18:07:00,101.338,101.368,101.333,101.368,86746586.0
2005-11-24 18:08:00,101.37,101.37,101.36,101.36,99703553.0
2005-11-24 18:09:00,101.365,101.365,101.325,101.325,87517854.0
2005-11-24 18:10:00,101.33,101.356,101.33,101.34,58023873.0
2005-11-24 18:11:00,101.333,101.35,101.331,101.332,465986117.0
2005-11-24 18:12:00,101.34,101.34,101.31,101.33,131031434.0
2005-11-24 18:13:00,101.325,101.326,101.31,101.315,53086343.0
2005-11-24 18:14:00,101.31,101.325,101.308,101.325,78887944.0
2005-11-24 18:15:00,101.33,101.339,101.318,101.33,158118337.0
2005-11-24 18:16:00,101.32,101.368,101.32,101.345,68356422.0
2005-11-24 18:17:00,101.36,101.375,101.353,101.375,101754013.0
2005-11-24 18:18:00,101.365,101.38,101.358,101.36,20073257.0
2005-11-24 18:19:00,101.36,101.362,101.35,101.36,20153409.0
2005-11-24 18:20:00,101.348,101.37,101.347,101.37,163858162.0
2005-11-24 18:21:00,101.36,101.381,101.36,101.373,23446342.0
2005-11-24 18:22:00,101.38,101.394,101.377,101.385,92192206.0
2005-11-24 18:23:00,101.377,101.377,101.325,101.37,171510377.0
2005-11-24 18:24:00,101.373,101.38,101.355,101.38,82351445.0
2005-11-24 18:25:00,101.373,101.385,101.373,101.38,18803757.0
2005-11-24 18:26:00,101.375,101.395,101.37,101.395,172108805.0
2005-11-24 18:27:00,101.39,101.405,101.385,101.385,25919278.0
2005-11-24 18:28:00,101.383,101.414,101.383,101.393,124601862.0
2005-11-24 18:29:00,101.385,101.41,101.375,101.4,105520301.0
2005-11-24 18:30:00,101.395,101.415,101.38,101.415,72102879.0
2005-11-24 18:31:00,101.413,101.425,101.406,101.41,70895758.0
2005-11-24 18:32:00,101.415,101.415,101.384,101.405,80648547.0
2005-11-24 18:33:00,101.4,101.435,101.392,101.435,21811480.0
2005-11-24 18:34:00,101.43,101.442,101.425,101.43,500809482.0
2005-11-24 18:35:00,101.44,101.485,101.44,101.465,78208574.0
2005-11-24 18:36:00,101.47,101.481,101.447,101.447,92881089.0
2005-11-24 18:37:00,101.455,101.495,101.455,101.495,106817734.0
2005-11-24 18:38:00,101.485,101.495,101.465,101.465,148946529.0
2005-11-24 18:39:00,101.483,101.507,101.483,101.507,20927956.0
2005-11-24 18:40:00,101.465,101.534,101.465,101.515,435742000.0
2005-11-24 18:41:00,101.5,101.508,101.48,101.495,71193518.0
2005-11-24 18:42:00,101.505,101.505,101.435,101.435,88981427.0
2005-11-24 18:43:00,101.475,101.483,101.47,101.47,58379042.0
2005-11-24 18:44:00,101.465,101.465,101.44,101.44,97879638.0
2005-11-24 18:45:00,101.44,101.466,101.44,101.445,38094576.0
2005-11-24 18:46:00,101.45,101.467,101.443,101.443,20574843.0
2005-11-24 18:47:00,101.448,101.45,101.435,101.445,153282678.0
2005-11-24 18:48:00,101.445,101.47,101.445,101.455,166048075.0
2005-11-24 18:49:00,101.45,101.47,101.45,101.465,25063161.0
2005-11-24 18:50:00,101.463,101.463,101.439,101.46,28831292.0
2005-11-24 18:51:00,101.455,101.455,101.435,101.443,156608668.0
2005-11-24 18:52:00,101.443,101.46,101.43,101.43,35993913.0
2005-11-24 18:53:00,101.425,101.438,101.42,101.42,89797186.0
2005-11-24 18:54:00,101.43,101.43,101.375,101.38,56414212.0
2005-11-24 18:55:00,101.38,101.395,101.36,101.38,24090069.0
2005-11-24 18:56:00,101.38,101.415,101.375,101.415,26193425.0
2005-11-24 18:57:00,101.405,101.433,101.405,101.423,10069155.0
2005-11-24 18:58:00,101.422,101.448,101.422,101.44,67027162.0
2005-11-24 18:59:00,101.445,101.445,101.405,101.43,156059477.0
2005-11-24 19:00:00,101.435,101.46,101.422,101.46,53723813.0
2005-11-24 19:01:00,101.452,101.475,101.45,101.45,21734150.0
2005-11-24 19:02:00,101.457,101.462,101.435,101.445,21140065.0
2005-11-24 19:03:00,101.455,101.46,101.4,101.423,102116480.0
2005-11-24 19:04:00,101.428,101.428,101.408,101.408,115508277.0
2005-11-24 19:05:00,101.4,101.423,101.4,101.405,106581022.0
2005-11-24 19:06:00,101.42,101.44,101.42,101.44,58395163.0
2005-11-24 19:07:00,101.43,101.455,101.43,101.455,497068971.0
2005-11-24 19:08:00,101.455,101.468,101.453,101.453,96263476.0
2005-11-24 19:09:00,101.46,101.46,101.442,101.457,29788132.0
2005-11-24 19:10:00,101.453,101.453,101.43,101.43,108134983.0
2005-11-24 19:11:00,101.44,101.472,101.425,101.448,200189031.0
2005-11-24 19:12:00,101.44,101.455,101.44,101.45,310986562.0
2005-11-24 19:13:00,101.45,101.465,101.443,101.455,4613748.0
2005-11-24 19:14:00,101.44,101.455,101.435,101.45,121828517.0
2005-11-24 19:15:00,101.45,101.458,101.45,101.45,30871924.0
2005-11-24 19:16:00,101.465,101.468,101.44,101.455,215025288.0
2005-11-24 19:17:00,101.46,101.467,101.452,101.455,110951985.0
2005-11-24 19:18:00,101.45,101.464,101.435,101.46,142268885.0
2005-11-24 19:19:00,101.453,101.48,101.453,101.48,161637358.0
2005-11-24 19:20:00,101.477,101.5,101.47,101.5,67754201.0
2005-11-24 19:21:00,101.505,101.516,101.493,101.493,114829628.0
2005-11-24 19:22:00,101.505,101.51,101.495,101.51,16424773.0
2005-11-24 19:23:00,101.515,101.52,101.505,101.505,89485051.0
2005-11-24 19:24:00,101.508,101.52,101.504,101.52,101182006.0
2005-11-24 19:25:00,101.513,101.523,101.504,101.513,36415654.0
2005-11-24 19:26:00,101.51,101.526,101.505,101.505,30223352.0
2005-11-24 19:27:00,101.5,101.516,101.5,101.505,654794294.0
2005-11-24 19:28:00,101.505,101.52,101.498,101.52,72209898.0
2005-11-24 19:29:00,101.52,101.52,101.495,101.505,107937431.0
2005-11-24 19:30:00,101.505,101.515,101.505,101.515,55218788.0
2005-11-24 19:31:00,101.515,101.515,101.48,101.48,119962630.0
2005-11-24 19:32:00,101.485,101.49,101.455,101.49,61676821.0
2005-11-24 19:33:00,101.475,101.505,101.473,101.493,92547388.0
2005-11-24 19:34:00,101.5,101.5,101.49,101.5,113119664.0
2005-11-24 19:35:00,101.5,101.515,101.475,101.515,63584483.0
2005-11-24 19:36:00,101.5,101.515,101.465,101.505,154995733.0
2005-11-24 19:37:00,101.5,101.51,101.495,101.495,131449492.0
2005-11-24 19:38:00,101.5,101.51,101.463,101.51,198626228.0
2005-11-24 19:39:00,101.505,101.513,101.49,101.513,119454720.0
2005-11-24 19:40:00,101.5,101.51,101.497,101.505,261061843.0
2005-11-24 19:41:00,101.503,101.51,101.497,101.51,94743756.0
2005-11-24 19:42:00,101.498,101.515,101.465,101.51,55851795.0
2005-11-24 19:43:00,101.51,101.511,101.483,101.492,69345216.0
2005-11-24 19:44:00,101.5,101.5,101.482,101.482,47712817.0
2005-11-24 19:45:00,101.49,101.49,101.48,101.48,103262852.0
2005-11-24 19:46:00,101.485,101.488,101.48,101.488,154413565.0
2005-11-24 19:47:00,101.487,101.505,101.478,101.505,236066779.0
2005-11-24 19:48:00,101.505,101.505,101.45,101.495,17718988.0
2005-11-24 19:49:00,101.49,101.495,101.48,101.495,13243088.0
2005-11-24 19:50:00,101.485,101.489,101.48,101.48,8931595.0
2005-11-24 19:51:00,101.465,101.48,101.465,101.473,112302495.0
2005-11-24 19:52:00,101.475,101.49,101.47,101.49,45651255.0
2005-11-24 19:53:00,101.485,101.501,101.48,101.48,84574546.0
2005-11-24 19:54:00,101.475,101.488,101.47,101.482,222293996.0
2005-11-24 19:55:00,101.477,101.5,101.477,101.49,7171899.0
2005-11-24 19:56:00,101.487,101.488,101.477,101.48,84038006.0
2005-11-24 19:57:00,101.47,101.47,101.445,101.465,90523801.0
2005-11-24 19:58:00,101.47,101.486,101.468,101.475,48146240.0
2005-11-24 19:59:00,101.48,101.491,101.48,101.485,57451428.0
2005-11-24 20:00:00,101.475,101.486,101.472,101.482,77167261.0
2005-11-24 20:01:00,101.48,101.49,101.473,101.49,7169475.0
2005-11-24 20:02:00,101.48,101.49,101.48,101.49,67135342.0
2005-11-24 20:03:00,101.483,101.49,101.48,101.49,675313522.0
2005-11-24 20:04:00,101.483,101.495,101.478,101.485,94807959.0
2005-11-24 20:05:00,101.483,101.495,101.483,101.495,45349354.0
2005-11-24 20:06:00,101.49,101.49,101.476,101.485,162641441.0
2005-11-24 20:07:00,101.485,101.485,101.469,101.475,59332630.0
2005-11-24 20:08:00,101.48,101.494,101.475,101.475,73720875.0
2005-11-24 20:09:00,101.48,101.48,101.47,101.47,20523434.0
2005-11-24 20:10:00,101.46,101.486,101.46,101.47,122827282.0
2005-11-24 20:11:00,101.47,101.49,101.47,101.48,41409463.0
2005-11-24 20:12:00,101.477,101.496,101.477,101.485,173073541.0
2005-11-24 20:13:00,101.48,101.487,101.445,101.487,36260187.0
2005-11-24 20:14:00,101.495,101.495,101.475,101.49,510815757.0
2005-11-24 20:15:00,101.48,101.48,101.475,101.475,71409482.0
2005-11-24 20:16:00,101.48,101.48,101.455,101.475,38819244.0
2005-11-24 20:17:00,101.48,101.488,101.473,101.485,26562792.0
2005-11-24 20:18:00,101.48,101.484,101.472,101.472,26083865.0
2005-11-24 20:19:00,101.48,101.489,101.443,101.485,11092981.0
2005-11-24 20:20:00,101.483,101.485,101.467,101.47,73472886.0
2005-11-24 20:21:00,101.48,101.485,101.435,101.485,63186735.0
2005-11-24 20:22:00,101.47,101.485,101.47,101.475,176719229.0
2005-11-24 20:23:00,101.485,101.485,101.472,101.473,31770396.0
2005-11-24 20:24:00,101.477,101.485,101.47,101.47,365966784.0
2005-11-24 20:25:00,101.48,101.487,101.478,101.485,27427543.0
2005-11-24 20:26:00,101.475,101.49,101.475,101.485,41715831.0
2005-11-24 20:27:00,101.48,101.488,101.475,101.475,163248787.0
2005-11-24 20:28:00,101.465,101.485,101.465,101.48,27505952.0
2005-11-24 20:29:00,101.47,101.49,101.47,101.49,76396087.0
2005-11-24 20:30:00,101.495,101.495,101.469,101.473,45664322.0
2005-11-24 20:31:00,101.477,101.495,101.477,101.48,759255191.0
2005-11-24 20:32:00,101.485,101.505,101.48,101.49,85697570.0
2005-11-24 20:33:00,101.49,101.49,101.482,101.49,119374946.0
2005-11-24 20:34:00,101.48,101.485,101.441,101.465,331308129.0
2005-11-24 20:35:00,101.46,101.481,101.46,101.46,35964839.0
2005-11-24 20:36:00,101.463,101.47,101.455,101.465,158331337.0
2005-11-24 20:37:00,101.47,101.475,101.46,101.465,31489941.0
2005-11-24 20:38:00,101.475,101.475,101.463,101.475,56915040.0
2005-11-24 20:39:00,101.465,101.475,101.46,101.475,66026865.0
2005-11-24 20:40:00,101.47,101.47,101.455,101.455,53463677.0
2005-11-24 20:41:00,101.46,101.473,101.46,101.47,92444255.0
2005-11-24 20:42:00,101.463,101.47,101.458,101.458,24566497.0
2005-11-24 20:43:00,101.46,101.47,101.455,101.46,135625072.0
2005-11-24 20:44:00,101.47,101.47,101.46,101.46,170579765.0
2005-11-24 20:45:00,101.46,101.47,101.46,101.462,97011008.0
2005-11-24 20:46:00,101.46,101.472,101.46,101.46,66852231.0
2005-11-24 20:47:00,101.445,101.46,101.445,101.46,117861279.0
2005-11-24 20:48:00,101.463,101.463,101.45,101.453,130957595.0
2005-11-24 20:49:00,101.458,101.46,101.455,101.46,91697063.0
2005-11-24 20:50:00,101.453,101.465,101.45,101.45,123380899.0
2005-11-24 20:51:00,101.465,101.465,101.445,101.452,80644165.0
2005-11-24 20:52:00,101.46,101.46,101.453,101.46,229889821.0
2005-11-24 20:53:00,101.45,101.465,101.45,101.455,146636260.0
2005-11-24 20:54:00,101.453,101.461,101.443,101.452,32187843.0
2005-11-24 20:55:00,101.45,101.46,101.45,101.455,117454428.0
2005-11-24 20:56:00,101.465,101.465,101.445,101.445,104125070.0
2005-11-24 20:57:00,101.45,101.46,101.45,101.45,14256023.0
2005-11-24 20:58:00,101.465,101.465,101.445,101.445,13123749.0
2005-11-24 20:59:00,101.435,101.455,101.435,101.44,29182762.0
2005-11-24 21:00:00,101.443,101.46,101.44,101.443,116275866.0
2005-11-24 21:01:00,101.44,101.45,101.403,101.45,31029569.0
2005-11-24 21:02:00,101.453,101.455,101.434,101.455,17715363.0
2005-11-24 21:03:00,101.45,101.45,101.443,101.445,41938943.0
2005-11-24 21:04:00,101.445,101.445,101.429,101.435,60210768.0
2005-11-24 21:05:00,101.433,101.45,101.433,101.45,208988100.0
2005-11-24 21:06:00,101.445,101.453,101.42,101.42,330454780.0
2005-11-24 21:07:00,101.425,101.443,101.423,101.43,96431963.0
2005-11-24 21:08:00,101.43,101.43,101.415,101.415,76869042.0
2005-11-24 21:09:00,101.398,101.435,101.398,101.435,81864289.0
2005-11-24 21:10:00,101.43,101.446,101.42,101.42,86402835.0
2005-11-24 21:11:00,101.43,101.43,101.425,101.43,92859346.0
2005-11-24 21:12:00,101.43,101.45,101.43,101.45,41922867.0
2005-11-24 21:13:00,101.455,101.473,101.443,101.455,101471996.0
2005-11-24 21:14:00,101.46,101.465,101.45,101.453,48602912.0
2005-11-24 21:15:00,101.457,101.479,101.457,101.463,90080859.0
2005-11-24 21:16:00,101.465,101.483,101.463,101.465,29076935.0
2005-11-24 21:17:00,101.46,101.475,101.46,101.465,29202555.0
2005-11-24 21:18:00,101.47,101.505,101.46,101.475,114459791.0
2005-11-24 21:19:00,101.47,101.487,101.455,101.455,52933652.0
2005-11-24 21:20:00,101.455,101.483,101.455,101.455,109907181.0
2005-11-24 21:21:00,101.46,101.472,101.45,101.45,22307423.0
2005-11-24 21:22:00,101.465,101.465,101.439,101.45,231741502.0
2005-11-24 21:23:00,101.405,101.455,101.405,101.45,36710852.0
2005-11-24 21:24:00,101.448,101.45,101.44,101.442,45421187.0
2005-11-24 21:25:00,101.45,101.45,101.437,101.445,56033890.0
2005-11-24 21:26:00,101.433,101.44,101.433,101.44,63453037.0
2005-11-24 21:27:00,101.44,101.45,101.44,101.443,24309329.0
2005-11-24 21:28:00,101.455,101.455,101.405,101.45,162083515.0
2005-11-24 21:29:00,101.45,101.45,101.422,101.422,35131004.0
2005-11-24 21:30:00,101.435,101.435,101.423,101.43,90196872.0
2005-11-24 21:31:00,101.42,101.435,101.415,101.435,63015975.0
2005-11-24 21:32:00,101.43,101.43,101.417,101.43,120322397.0
2005-11-24 21:33:00,101.43,101.435,101.385,101.42,48662599.0
2005-11-24 21:34:00,101.43,101.435,101.422,101.425,13218683.0
2005-11-24 21:35:00,101.425,101.43,101.415,101.43,85785046.0
2005-11-24 21:36:00,101.43,101.44,101.425,101.44,46118471.0
2005-11-24 21:37:00,101.435,101.45,101.425,101.425,122295253.0
2005-11-24 21:38:00,101.415,101.444,101.387,101.43,65470538.0
2005-11-24 21:39:00,101.435,101.435,101.425,101.43,23113374.0
2005-11-24 21:40:00,101.425,101.435,101.423,101.425,18427595.0
2005-11-24 21:41:00,101.423,101.435,101.423,101.435,16881171.0
2005-11-24 21:42:00,101.42,101.435,101.42,101.422,53193818.0
2005-11-24 21:43:00,101.415,101.43,101.415,101.43,137776167.0
2005-11-24 21:44:00,101.43,101.443,101.43,101.437,125540068.0
2005-11-24 21:45:00,101.44,101.44,101.425,101.43,87241121.0
2005-11-24 21:46:00,101.422,101.438,101.421,101.423,130144110.0
2005-11-24 21:47:00,101.41,101.42,101.41,101.418,69218270.0
2005-11-24 21:48:00,101.417,101.417,101.41,101.412,19355611.0
2005-11-24 21:49:00,101.42,101.425,101.413,101.425,70818510.0
2005-11-24 21:50:00,101.413,101.423,101.413,101.423,33479463.0
2005-11-24 21:51:00,101.42,101.425,101.41,101.415,24034130.0
2005-11-24 21:52:00,101.412,101.435,101.411,101.43,20227154.0
2005-11-24 21:53:00,101.423,101.424,101.41,101.41,363790719.0
2005-11-24 21:54:00,101.42,101.42,101.412,101.42,29486977.0
2005-11-24 21:55:00,101.415,101.423,101.405,101.405,102834774.0
2005-11-24 21:56:00,101.42,101.421,101.408,101.41,486336738.0
2005-11-24 21:57:00,101.42,101.44,101.42,101.44,19735908.0
2005-11-24 21:58:00,101.44,101.45,101.43,101.45,73213084.0
2005-11-24 21:59:00,101.445,101.452,101.445,101.452,11787523.0
2005-11-24 22:00:00,101.465,101.465,101.434,101.443,71913233.0
2005-11-24 22:01:00,101.445,101.448,101.435,101.435,91443712.0
2005-11-24 22:02:00,101.43,101.43,101.422,101.43,3616784.0
2005-11-24 22:03:00,101.435,101.442,101.431,101.433,19828989.0
2005-11-24 22:04:00,101.438,101.445,101.433,101.445,37049367.0
2005-11-24 22:05:00,101.43,101.445,101.43,101.435,74247556.0
2005-11-24 22:06:00,101.44,101.44,101.425,101.44,45093881.0
2005-11-24 22:07:00,101.44,101.45,101.44,101.44,118791911.0
2005-11-24 22:08:00,101.45,101.453,101.432,101.432,5530095.0
2005-11-24 22:09:00,101.43,101.43,101.43,101.43,4721433.0
2005-11-24 22:10:00,101.435,101.465,101.435,101.465,19721119.0
2005-11-24 22:11:00,101.455,101.462,101.447,101.46,49573200.0
2005-11-24 22:12:00,101.455,101.465,101.45,101.45,52122011.0
2005-11-24 22:13:00,101.45,101.468,101.437,101.437,243824601.0
2005-11-24 22:14:00,101.44,101.442,101.44,101.442,5568442.0
2005-11-24 22:15:00,101.443,101.45,101.44,101.442,110800896.0
2005-11-24 22:16:00,101.45,101.45,101.435,101.45,23489571.0
2005-11-24 22:17:00,101.445,101.445,101.432,101.443,13050086.0
2005-11-24 22:18:00,101.44,101.458,101.44,101.458,115064068.0
2005-11-24 22:19:00,101.455,101.465,101.447,101.447,106483224.0
2005-11-24 22:20:00,101.458,101.475,101.458,101.465,132199719.0
2005-11-24 22:21:00,101.473,101.473,101.448,101.467,158147819.0
2005-11-24 22:22:00,101.46,101.478,101.45,101.45,85797561.0
2005-11-24 22:23:00,101.45,101.48,101.448,101.448,59681452.0
2005-11-24 22:24:00,101.455,101.455,101.415,101.415,2457007.0
2005-11-24 22:25:00,101.45,101.46,101.45,101.46,550270157.0
2005-11-24 22:26:00,101.45,101.46,101.445,101.453,49138168.0
2005-11-24 22:27:00,101.465,101.47,101.462,101.462,46640249.0
2005-11-24 22:28:00,101.46,101.473,101.46,101.46,95277461.0
2005-11-24 22:29:00,101.468,101.473,101.46,101.46,165661238.0
2005-11-24 22:30:00,101.46,101.463,101.455,101.455,113881877.0
2005-11-24 22:31:00,101.46,101.465,101.455,101.455,37715712.0
2005-11-24 22:32:00,101.455,101.465,101.45,101.455,148190597.0
2005-11-24 22:33:00,101.46,101.46,101.45,101.455,12994735.0
2005-11-24 22:34:00,101.455,101.465,101.45,101.455,11995337.0
2005-11-24 22:35:00,101.455,101.46,101.453,101.453,20794595.0
2005-11-24 22:36:00,101.46,101.48,101.452,101.465,154314806.0
2005-11-24 22:37:00,101.46,101.48,101.46,101.47,13282783.0
2005-11-24 22:38:00,101.47,101.475,101.46,101.475,110317040.0
2005-11-24 22:39:00,101.47,101.472,101.457,101.465,199881379.0
2005-11-24 22:40:00,101.45,101.465,101.45,101.465,52778623.0
2005-11-24 22:41:00,101.46,101.471,101.455,101.46,270554203.0
2005-11-24 22:42:00,101.46,101.475,101.452,101.465,46696654.0
2005-11-24 22:43:00,101.46,101.465,101.453,101.465,75039507.0
2005-11-24 22:44:00,101.457,101.457,101.415,101.43,17938658.0
2005-11-24 22:45:00,101.425,101.435,101.42,101.435,104261074.0
2005-11-24 22:46:00,101.422,101.44,101.42,101.435,85864427.0
2005-11-24 22:47:00,101.422,101.46,101.422,101.46,54547007.0
2005-11-24 22:48:00,101.455,101.46,101.415,101.46,57715781.0
2005-11-24 22:49:00,101.452,101.465,101.45,101.46,205650316.0
2005-11-24 22:50:00,101.445,101.452,101.44,101.44,70261040.0
2005-11-24 22:51:00,101.427,101.45,101.427,101.45,181072869.0
2005-11-24 22:52:00,101.435,101.466,101.435,101.44,53024737.0
2005-11-24 22:53:00,101.443,101.45,101.439,101.445,20457838.0
2005-11-24 22:54:00,101.45,101.455,101.443,101.45,84070395.0
2005-11-24 22:55:00,101.45,101.453,101.415,101.43,21656655.0
2005-11-24 22:56:00,101.42,101.43,101.415,101.42,175347912.0
2005-11-24 22:57:00,101.43,101.43,101.415,101.42,97196121.0
2005-11-24 22:58:00,101.435,101.445,101.425,101.445,71376934.0
2005-11-24 22:59:00,101.445,101.445,101.415,101.445,149075018.0
2005-11-24 23:00:00,101.445,101.445,101.43,101.43,86773406.0
2005-11-24 23:01:00,101.422,101.435,101.421,101.435,92874422.0
2005-11-24 23:02:00,101.433,101.435,101.427,101.427,82586472.0
2005-11-24 23:03:00,101.433,101.445,101.425,101.445,112921191.0
2005-11-24 23:04:00,101.433,101.445,101.432,101.432,42305974.0
2005-11-24 23:05:00,101.432,101.456,101.432,101.44,118703055.0
2005-11-24 23:06:00,101.438,101.465,101.436,101.465,292359202.0
2005-11-24 23:07:00,101.455,101.455,101.45,101.45,51219551.0
2005-11-24 23:08:00,101.46,101.46,101.441,101.443,89157938.0
2005-11-24 23:09:00,101.405,101.461,101.405,101.44,20036874.0
2005-11-24 23:10:00,101.45,101.45,101.437,101.437,123732149.0
2005-11-24 23:11:00,101.445,101.461,101.445,101.45,59143164.0
2005-11-24 23:12:00,101.45,101.465,101.445,101.445,76846855.0
2005-11-24 23:13:00,101.46,101.461,101.443,101.455,58719111.0
2005-11-24 23:14:00,101.44,101.453,101.437,101.437,37822863.0
2005-11-24 23:15:00,101.45,101.45,101.44,101.448,108440638.0
2005-11-24 23:16:00,101.45,101.455,101.44,101.45,29506281.0
2005-11-24 23:17:00,101.448,101.455,101.443,101.443,136616614.0
2005-11-24 23:18:00,101.44,101.455,101.405,101.405,45455026.0
2005-11-24 23:19:00,101.45,101.45,101.432,101.44,42606294.0
2005-11-24 23:20:00,101.445,101.455,101.435,101.455,135021327.0
2005-11-24 23:21:00,101.445,101.45,101.44,101.45,74694916.0
2005-11-24 23:22:00,101.455,101.455,101.429,101.43,149107118.0
2005-11-24 23:23:00,101.432,101.445,101.395,101.445,73617122.0
2005-11-24 23:24:00,101.44,101.445,101.439,101.445,23850437.0
2005-11-24 23:25:00,101.45,101.455,101.443,101.455,99904573.0
2005-11-24 23:26:00,101.45,101.455,101.438,101.448,106334540.0
2005-11-24 23:27:00,101.44,101.45,101.44,101.44,526590055.0
2005-11-24 23:28:00,101.45,101.455,101.439,101.455,30739215.0
2005-11-24 23:29:00,101.445,101.445,101.43,101.43,89773697.0
2005-11-24 23:30:00,101.432,101.44,101.425,101.43,37337658.0
2005-11-24 23:31:00,101.425,101.445,101.425,101.445,113552933.0
2005-11-24 23:32:00,101.443,101.457,101.435,101.435,47067474.0
2005-11-24 23:33:00,101.448,101.45,101.435,101.45,113202231.0
2005-11-24 23:34:00,101.437,101.453,101.437,101.45,130335596.0
2005-11-24 23:35:00,101.45,101.453,101.445,101.445,9125006.0
2005-11-24 23:36:00,101.46,101.465,101.453,101.455,73458754.0
2005-11-24 23:37:00,101.455,101.471,101.455,101.46,37726082.0
2005-11-24 23:38:00,101.46,101.469,101.457,101.46,308067314.0
2005-11-24 23:39:00,101.453,101.46,101.422,101.422,77730686.0
2005-11-24 23:40:00,101.417,101.438,101.417,101.435,316439778.0
2005-11-24 23:41:00,101.43,101.43,101.42,101.42,92683331.0
2005-11-24 23:42:00,101.422,101.433,101.42,101.425,33818506.0
2005-11-24 23:43:00,101.422,101.435,101.42,101.42,295421263.0
2005-11-24 23:44:00,101.42,101.435,101.413,101.435,38721346.0
2005-11-24 23:45:00,101.417,101.435,101.417,101.43,143113161.0
2005-11-24 23:46:00,101.415,101.43,101.415,101.415,364334278.0
2005-11-24 23:47:00,101.43,101.435,101.42,101.435,87661166.0
2005-11-24 23:48:00,101.425,101.435,101.42,101.435,131582186.0
2005-11-24 23:49:00,101.435,101.435,101.42,101.425,103748889.0
2005-11-24 23:50:00,101.425,101.448,101.425,101.443,209506690.0
2005-11-24 23:51:00,101.445,101.455,101.43,101.455,236298470.0
2005-11-24 23:52:00,101.455,101.455,101.437,101.45,68965916.0
2005-11-24 23:53:00,101.455,101.46,101.43,101.43,136022756.0
2005-11-24 23:54:00,101.423,101.453,101.423,101.425,118612152.0
2005-11-24 23:55:00,101.43,101.445,101.425,101.44,638539513.0
2005-11-24 23:56:00,101.445,101.45,101.425,101.425,262738507.0
2005-11-24 23:57:00,101.425,101.456,101.38,101.43,210411563.0
2005-11-24 23:58:00,101.435,101.45,101.428,101.44,126090553.0
2005-11-24 23:59:00,101.432,101.44,101.43,101.43,33088259.0
2005-11-25 00:00:00,101.435,101.445,101.43,101.44,62992728.0
2005-11-25 00:41:00,101.433,101.445,101.395,101.445,112546215.0
2005-11-25 00:42:00,101.435,101.435,101.415,101.415,84286441.0
2005-11-25 00:43:00,101.423,101.433,101.419,101.425,22678661.0
2005-11-25 00:44:00,101.415,101.42,101.41,101.415,44189549.0
2005-11-25 00:45:00,101.415,101.42,101.412,101.412,63222380.0
2005-11-25 00:46:00,101.42,101.42,101.402,101.41,76781567.0
2005-11-25 00:47:00,101.4,101.425,101.393,101.41,21116384.0
2005-11-25 00:48:00,101.41,101.422,101.405,101.405,42522442.0
2005-11-25 00:49:00,101.405,101.422,101.405,101.417,57075347.0
2005-11-25 00:50:00,101.415,101.425,101.41,101.42,11527352.0
2005-11-25 00:51:00,101.415,101.416,101.41,101.41,30060797.0
2005-11-25 00:52:00,101.403,101.425,101.399,101.41,322036739.0
2005-11-25 00:53:00,101.4,101.41,101.4,101.41,536767731.0
2005-11-25 00:54:00,101.41,101.417,101.406,101.417,317867059.0
2005-11-25 00:55:00,101.412,101.42,101.41,101.41,124894338.0
2005-11-25 00:56:00,101.42,101.42,101.405,101.42,46963188.0
2005-11-25 00:57:00,101.413,101.42,101.41,101.418,47164572.0
2005-11-25 00:58:00,101.415,101.425,101.405,101.405,103103128.0
2005-11-25 00:59:00,101.41,101.425,101.405,101.415,28990649.0
2005-11-25 01:00:00,101.42,101.432,101.415,101.425,18006955.0
2005-11-25 01:01:00,101.425,101.43,101.415,101.43,15318198.0
2005-11-25 01:02:00,101.433,101.443,101.424,101.435,59302009.0
2005-11-25 01:03:00,101.432,101.445,101.427,101.43,17012976.0
2005-11-25 01:04:00,101.425,101.445,101.425,101.44,70410941.0
2005-11-25 01:05:00,101.44,101.45,101.44,101.45,60844172.0
2005-11-25 01:06:00,101.46,101.46,101.434,101.435,52029235.0
2005-11-25 01:07:00,101.43,101.465,101.43,101.448,104464486.0
2005-11-25 01:08:00,101.45,101.465,101.45,101.465,55200412.0
2005-11-25 01:09:00,101.475,101.485,101.45,101.485,213169118.0
2005-11-25 01:10:00,101.48,101.493,101.462,101.49,112966086.0
2005-11-25 01:11:00,101.49,101.49,101.44,101.44,148752729.0
2005-11-25 01:12:00,101.44,101.445,101.438,101.445,290462400.0
2005-11-25 01:13:00,101.433,101.445,101.427,101.435,314796897.0
2005-11-25 01:14:00,101.435,101.445,101.432,101.435,132057449.0
2005-11-25 01:15:00,101.44,101.44,101.432,101.44,23994564.0
2005-11-25 01:16:00,101.395,101.44,101.395,101.435,36743339.0
2005-11-25 01:17:00,101.435,101.445,101.427,101.427,152377977.0
2005-11-25 01:18:00,101.43,101.455,101.43,101.445,199873502.0
2005-11-25 01:19:00,101.455,101.455,101.43,101.435,22240693.0
2005-11-25 01:20:00,101.395,101.443,101.395,101.435,156280422.0
2005-11-25 01:21:00,101.435,101.445,101.432,101.437,100728580.0
2005-11-25 01:22:00,101.44,101.445,101.425,101.435,49251968.0
2005-11-25 01:23:00,101.43,101.445,101.425,101.435,132475237.0
2005-11-25 01:24:00,101.437,101.44,101.425,101.437,29288998.0
2005-11-25 01:25:00,101.435,101.46,101.433,101.46,45442849.0
2005-11-25 01:26:00,101.46,101.465,101.46,101.465,4621879.0
2005-11-25 01:27:00,101.447,101.447,101.43,101.43,118253041.0
2005-11-25 01:28:00,101.433,101.44,101.428,101.43,31864725.0
2005-11-25 01:29:00,101.44,101.475,101.437,101.475,19945956.0
2005-11-25 01:30:00,101.47,101.48,101.462,101.48,12852862.0
2005-11-25 01:31:00,101.48,101.495,101.48,101.49,3547113.0
2005-11-25 01:32:00,101.49,101.543,101.49,101.52,38957767.0
2005-11-25 01:33:00,101.525,101.54,101.52,101.54,26752784.0
2005-11-25 01:34:00,101.535,101.588,101.535,101.575,79677689.0
2005-11-25 01:35:00,101.565,101.578,101.54,101.54,15281325.0
2005-11-25 01:36:00,101.532,101.555,101.532,101.533,105479583.0
2005-11-25 01:37:00,101.54,101.55,101.531,101.55,48424725.0
2005-11-25 01:38:00,101.545,101.552,101.533,101.54,73470645.0
2005-11-25 01:39:00,101.53,101.552,101.53,101.55,26563426.0
2005-11-25 01:40:00,101.542,101.547,101.532,101.537,119656125.0
2005-11-25 01:41:00,101.545,101.562,101.545,101.555,56783514.0
2005-11-25 01:42:00,101.555,101.555,101.543,101.545,11225402.0
2005-11-25 01:43:00,101.545,101.605,101.545,101.605,56905139.0
2005-11-25 01:44:00,101.585,101.613,101.555,101.555,104532809.0
2005-11-25 01:45:00,101.595,101.595,101.57,101.595,23726794.0
2005-11-25 01:46:00,101.595,101.631,101.585,101.612,20862608.0
2005-11-25 01:47:00,101.615,101.64,101.612,101.617,31921131.0
2005-11-25 01:48:00,101.62,101.637,101.619,101.637,24871827.0
2005-11-25 01:49:00,101.63,101.665,101.627,101.643,23337739.0
2005-11-25 01:50:00,101.65,101.65,101.62,101.62,12483788.0
2005-11-25 01:51:00,101.625,101.655,101.622,101.65,21347884.0
2005-11-25 01:52:00,101.647,101.647,101.615,101.615,29837805.0
2005-11-25 01:53:00,101.612,101.621,101.605,101.613,49496299.0
2005-11-25 01:54:00,101.61,101.636,101.61,101.61,72419515.0
2005-11-25 01:55:00,101.625,101.625,101.61,101.615,37153395.0
2005-11-25 01:56:00,101.615,101.65,101.615,101.64,149350719.0
2005-11-25 01:57:00,101.645,101.645,101.625,101.63,101947203.0
2005-11-25 01:58:00,101.64,101.64,101.632,101.632,22287142.0
2005-11-25 01:59:00,101.64,101.645,101.635,101.645,15723628.0
2005-11-25 02:00:00,101.63,101.642,101.63,101.632,36464907.0
2005-11-25 02:01:00,101.64,101.675,101.64,101.675,121991631.0
2005-11-25 02:02:00,101.67,101.687,101.635,101.675,213355869.0
2005-11-25 02:03:00,101.675,101.682,101.67,101.675,273401154.0
2005-11-25 02:04:00,101.665,101.665,101.625,101.64,595819269.0
2005-11-25 02:05:00,101.635,101.65,101.628,101.643,126304067.0
2005-11-25 02:06:00,101.65,101.65,101.628,101.635,138643113.0
2005-11-25 02:07:00,101.63,101.655,101.61,101.655,72933500.0
2005-11-25 02:08:00,101.655,101.655,101.63,101.645,254467445.0
2005-11-25 02:09:00,101.643,101.657,101.625,101.625,195107737.0
2005-11-25 02:10:00,101.625,101.634,101.62,101.625,106616889.0
2005-11-25 02:11:00,101.625,101.639,101.625,101.625,126801756.0
2005-11-25 02:12:00,101.635,101.646,101.63,101.63,85248631.0
2005-11-25 02:13:00,101.615,101.65,101.605,101.625,333945258.0
2005-11-25 02:14:00,101.64,101.665,101.617,101.617,138958308.0
2005-11-25 02:15:00,101.635,101.635,101.605,101.63,42286060.0
2005-11-25 02:16:00,101.62,101.626,101.612,101.612,313112080.0
2005-11-25 02:17:00,101.615,101.634,101.615,101.622,31656374.0
2005-11-25 02:18:00,101.62,101.635,101.615,101.63,101872202.0
2005-11-25 02:19:00,101.635,101.637,101.612,101.637,307850743.0
2005-11-25 02:20:00,101.642,101.663,101.642,101.663,85833355.0
2005-11-25 02:21:00,101.67,101.685,101.66,101.66,295338239.0
2005-11-25 02:22:00,101.66,101.675,101.66,101.665,36022231.0
2005-11-25 02:23:00,101.665,101.675,101.663,101.67,72977103.0
2005-11-25 02:24:00,101.655,101.67,101.655,101.67,9253632.0
2005-11-25 02:25:00,101.67,101.673,101.657,101.657,126416680.0
2005-11-25 02:26:00,101.67,101.67,101.655,101.668,106323126.0
2005-11-25 02:27:00,101.655,101.672,101.655,101.663,50894763.0
2005-11-25 02:28:00,101.665,101.675,101.655,101.655,106722681.0
2005-11-25 02:29:00,101.66,101.67,101.655,101.662,39158529.0
2005-11-25 02:30:00,101.66,101.67,101.66,101.665,90007718.0
2005-11-25 02:31:00,101.675,101.68,101.67,101.68,28955554.0
2005-11-25 02:32:00,101.67,101.68,101.67,101.67,521324656.0
2005-11-25 02:33:00,101.678,101.678,101.664,101.67,105333868.0
2005-11-25 02:34:00,101.675,101.698,101.675,101.69,99526379.0
2005-11-25 02:35:00,101.685,101.71,101.685,101.71,26131738.0
2005-11-25 02:36:00,101.715,101.715,101.653,101.692,70453750.0
2005-11-25 02:37:00,101.69,101.705,101.69,101.705,136257989.0
2005-11-25 02:38:00,101.7,101.7,101.69,101.695,71533151.0
2005-11-25 02:39:00,101.705,101.72,101.7,101.715,125228463.0
2005-11-25 02:40:00,101.71,101.715,101.7,101.7,40900733.0
2005-11-25 02:41:00,101.655,101.705,101.655,101.69,47132961.0
2005-11-25 02:42:00,101.693,101.718,101.693,101.718,139532846.0
2005-11-25 02:43:00,101.72,101.725,101.705,101.71,27122238.0
2005-11-25 02:44:00,101.708,101.71,101.7,101.71,105589715.0
2005-11-25 02:45:00,101.697,101.722,101.69,101.69,35631524.0
2005-11-25 02:46:00,101.705,101.705,101.685,101.7,59450351.0
2005-11-25 02:47:00,101.685,101.705,101.685,101.69,77240786.0
2005-11-25 02:48:00,101.69,101.7,101.69,101.695,56359028.0
2005-11-25 02:49:00,101.687,101.7,101.687,101.7,122313321.0
2005-11-25 02:50:00,101.69,101.705,101.655,101.655,20373031.0
2005-11-25 02:51:00,101.693,101.696,101.68,101.68,97975752.0
2005-11-25 02:52:00,101.67,101.673,101.655,101.655,54425197.0
2005-11-25 02:53:00,101.665,101.688,101.665,101.688,292329967.0
2005-11-25 02:54:00,101.69,101.69,101.66,101.672,124374533.0
2005-11-25 02:55:00,101.672,101.703,101.665,101.693,42763545.0
2005-11-25 02:56:00,101.705,101.705,101.655,101.663,124912819.0
2005-11-25 02:57:00,101.657,101.675,101.643,101.643,85395996.0
2005-11-25 02:58:00,101.645,101.658,101.635,101.642,86002801.0
2005-11-25 02:59:00,101.65,101.655,101.633,101.645,89558679.0
2005-11-25 03:00:00,101.645,101.659,101.633,101.655,152350563.0
2005-11-25 03:01:00,101.655,101.655,101.6,101.615,64976727.0
2005-11-25 03:02:00,101.6,101.615,101.59,101.61,92983946.0
2005-11-25 03:03:00,101.6,101.62,101.594,101.6,182920833.0
2005-11-25 03:04:00,101.605,101.66,101.605,101.64,19794035.0
2005-11-25 03:05:00,101.64,101.65,101.63,101.63,81471459.0
2005-11-25 03:06:00,101.625,101.66,101.625,101.653,19661547.0
2005-11-25 03:07:00,101.65,101.65,101.635,101.635,48615327.0
2005-11-25 03:08:00,101.65,101.65,101.62,101.637,169480402.0
2005-11-25 03:09:00,101.65,101.655,101.625,101.625,75663411.0
2005-11-25 03:10:00,101.64,101.64,101.59,101.622,205383318.0
2005-11-25 03:11:00,101.63,101.645,101.597,101.645,62919198.0
2005-11-25 03:12:00,101.65,101.655,101.64,101.642,59193713.0
2005-11-25 03:13:00,101.655,101.655,101.6,101.62,72139919.0
2005-11-25 03:14:00,101.625,101.654,101.625,101.625,100492603.0
2005-11-25 03:15:00,101.63,101.637,101.621,101.637,19057324.0
2005-11-25 03:16:00,101.645,101.645,101.62,101.62,79609068.0
2005-11-25 03:17:00,101.625,101.64,101.622,101.64,45296977.0
2005-11-25 03:18:00,101.64,101.64,101.625,101.63,276640285.0
2005-11-25 03:19:00,101.635,101.635,101.61,101.61,55277153.0
2005-11-25 03:20:00,101.625,101.625,101.61,101.62,204880467.0
2005-11-25 03:21:00,101.625,101.63,101.56,101.63,112752494.0
2005-11-25 03:22:00,101.63,101.63,101.6,101.6,14392440.0
2005-11-25 03:23:00,101.605,101.619,101.592,101.6,164182150.0
2005-11-25 03:24:00,101.593,101.6,101.593,101.595,18988762.0
2005-11-25 03:25:00,101.595,101.605,101.59,101.595,12452339.0
2005-11-25 03:26:00,101.595,101.6,101.59,101.6,12753691.0
2005-11-25 03:27:00,101.595,101.605,101.59,101.595,153916281.0
2005-11-25 03:28:00,101.595,101.605,101.595,101.6,41022095.0
2005-11-25 03:29:00,101.595,101.633,101.595,101.61,104354330.0
2005-11-25 03:30:00,101.61,101.653,101.608,101.608,181526668.0
2005-11-25 03:31:00,101.6,101.633,101.6,101.62,89135994.0
2005-11-25 03:32:00,101.622,101.622,101.573,101.595,44691691.0
2005-11-25 03:33:00,101.583,101.605,101.57,101.59,51480533.0
2005-11-25 03:34:00,101.6,101.6,101.55,101.55,561328366.0
2005-11-25 03:35:00,101.515,101.585,101.515,101.585,2509454.0
2005-11-25 03:36:00,101.585,101.605,101.585,101.605,4199321.0
2005-11-25 03:37:00,101.6,101.64,101.6,101.64,6774148.0
2005-11-25 03:38:00,101.647,101.647,101.6,101.623,161655745.0
2005-11-25 03:39:00,101.615,101.618,101.608,101.618,126555355.0
2005-11-25 03:40:00,101.607,101.637,101.605,101.605,106101256.0
2005-11-25 03:41:00,101.608,101.608,101.58,101.58,114377801.0
2005-11-25 03:42:00,101.583,101.589,101.575,101.575,9847646.0
2005-11-25 03:43:00,101.57,101.579,101.56,101.56,25004868.0
2005-11-25 03:44:00,101.552,101.58,101.552,101.553,109867028.0
2005-11-25 03:45:00,101.552,101.58,101.552,101.58,5279646.0
2005-11-25 03:46:00,101.577,101.591,101.57,101.59,241625799.0
2005-11-25 03:47:00,101.59,101.61,101.585,101.585,54859500.0
2005-11-25 03:48:00,101.59,101.597,101.59,101.597,9252411.0
2005-11-25 03:49:00,101.605,101.609,101.585,101.585,19551025.0
2005-11-25 03:50:00,101.58,101.58,101.58,101.58,4679782.0
2005-11-25 03:51:00,101.582,101.597,101.58,101.58,5532861.0
2005-11-25 03:52:00,101.57,101.6,101.567,101.6,110906456.0
2005-11-25 03:53:00,101.6,101.61,101.571,101.59,43346996.0
2005-11-25 03:54:00,101.585,101.602,101.57,101.57,73468785.0
2005-11-25 03:55:00,101.585,101.605,101.583,101.588,38329574.0
2005-11-25 03:56:00,101.583,101.595,101.575,101.595,20539661.0
2005-11-25 03:57:00,101.59,101.59,101.576,101.58,3541006.0
2005-11-25 03:58:00,101.585,101.59,101.575,101.575,100004065.0
2005-11-25 03:59:00,101.573,101.585,101.571,101.585,70586215.0
2005-11-25 04:00:00,101.572,101.585,101.572,101.585,11832488.0
2005-11-25 04:01:00,101.59,101.602,101.58,101.6,67752253.0
2005-11-25 04:02:00,101.6,101.6,101.59,101.6,19024395.0
2005-11-25 04:03:00,101.59,101.608,101.59,101.6,493893294.0
2005-11-25 04:04:00,101.585,101.607,101.585,101.595,97114719.0
2005-11-25 04:05:00,101.6,101.607,101.598,101.6,32099911.0
2005-11-25 04:06:00,101.59,101.635,101.59,101.623,374193295.0
2005-11-25 04:07:00,101.63,101.63,101.582,101.582,20545611.0
2005-11-25 04:08:00,101.585,101.63,101.58,101.63,25211507.0
2005-11-25 04:09:00,101.633,101.633,101.603,101.603,36209671.0
2005-11-25 04:10:00,101.615,101.615,101.603,101.61,68655850.0
2005-11-25 04:11:00,101.602,101.617,101.602,101.617,20115995.0
2005-11-25 04:12:00,101.618,101.618,101.6,101.6,72540630.0
2005-11-25 04:13:00,101.613,101.62,101.582,101.602,134017201.0
2005-11-25 04:14:00,101.61,101.61,101.6,101.61,93636494.0
2005-11-25 04:15:00,101.607,101.608,101.598,101.6,127451845.0
2005-11-25 04:16:00,101.6,101.6,101.575,101.575,140774664.0
2005-11-25 04:17:00,101.582,101.593,101.57,101.57,51271152.0
2005-11-25 04:18:00,101.585,101.601,101.585,101.593,17890179.0
2005-11-25 04:19:00,101.595,101.615,101.595,101.615,20183564.0
2005-11-25 04:20:00,101.61,101.61,101.602,101.605,25618905.0
2005-11-25 04:21:00,101.6,101.607,101.567,101.595,71662146.0
2005-11-25 04:22:00,101.605,101.623,101.59,101.605,125456762.0
2005-11-25 04:23:00,101.61,101.627,101.61,101.62,42517258.0
2005-11-25 04:24:00,101.62,101.62,101.591,101.595,79814893.0
2005-11-25 04:25:00,101.595,101.612,101.59,101.59,12859891.0
2005-11-25 04:26:00,101.58,101.61,101.548,101.6,48147421.0
2005-11-25 04:27:00,101.6,101.61,101.592,101.61,124660581.0
2005-11-25 04:28:00,101.615,101.615,101.565,101.58,69370294.0
2005-11-25 04:29:00,101.59,101.605,101.568,101.605,85869072.0
2005-11-25 04:30:00,101.592,101.6,101.59,101.6,35332398.0
2005-11-25 04:31:00,101.6,101.605,101.555,101.605,178466766.0
2005-11-25 04:32:00,101.593,101.6,101.59,101.59,26136253.0
2005-11-25 04:33:00,101.59,101.597,101.59,101.593,66820805.0
2005-11-25 04:34:00,101.605,101.605,101.59,101.6,60257975.0
2005-11-25 04:35:00,101.592,101.6,101.59,101.598,43167827.0
2005-11-25 04:36:00,101.6,101.605,101.555,101.555,36354577.0
2005-11-25 04:37:00,101.6,101.605,101.587,101.605,218273988.0
2005-11-25 04:38:00,101.59,101.604,101.575,101.59,20622560.0
2005-11-25 04:39:00,101.585,101.585,101.573,101.575,113822682.0
2005-11-25 04:40:00,101.575,101.599,101.575,101.58,48607578.0
2005-11-25 04:41:00,101.585,101.6,101.585,101.6,115127532.0
2005-11-25 04:42:00,101.595,101.605,101.59,101.59,31076465.0
2005-11-25 04:43:00,101.595,101.625,101.59,101.625,29258337.0
2005-11-25 04:44:00,101.623,101.627,101.615,101.627,96549690.0
2005-11-25 04:45:00,101.623,101.627,101.61,101.61,51854168.0
2005-11-25 04:46:00,101.605,101.615,101.595,101.605,93085033.0
2005-11-25 04:47:00,101.6,101.61,101.6,101.61,43011046.0
2005-11-25 04:48:00,101.61,101.62,101.61,101.62,97336841.0
2005-11-25 04:49:00,101.61,101.631,101.603,101.62,88337428.0
2005-11-25 04:50:00,101.625,101.625,101.608,101.608,77633270.0
2005-11-25 04:51:00,101.625,101.625,101.61,101.61,79410171.0
2005-11-25 04:52:00,101.61,101.635,101.603,101.605,90089651.0
2005-11-25 04:53:00,101.6,101.615,101.597,101.615,351772172.0
2005-11-25 04:54:00,101.62,101.62,101.61,101.613,197830465.0
2005-11-25 04:55:00,101.615,101.631,101.599,101.605,55213908.0
2005-11-25 04:56:00,101.605,101.61,101.603,101.61,44422142.0
2005-11-25 04:57:00,101.605,101.615,101.603,101.613,16564155.0
2005-11-25 04:58:00,101.61,101.61,101.565,101.6,29311891.0
2005-11-25 04:59:00,101.603,101.612,101.593,101.593,128623750.0
2005-11-25 05:00:00,101.59,101.608,101.59,101.595,30734872.0
2005-11-25 05:01:00,101.605,101.63,101.605,101.625,12126917.0
2005-11-25 05:02:00,101.61,101.62,101.61,101.61,13835427.0
2005-11-25 05:03:00,101.605,101.615,101.605,101.615,108249368.0
2005-11-25 05:04:00,101.605,101.61,101.6,101.6,112482694.0
2005-11-25 05:05:00,101.602,101.643,101.602,101.643,29710029.0
2005-11-25 05:06:00,101.645,101.695,101.635,101.65,135912746.0
2005-11-25 05:07:00,101.66,101.667,101.66,101.66,222395108.0
2005-11-25 05:08:00,101.652,101.678,101.652,101.655,79632829.0
2005-11-25 05:09:00,101.64,101.668,101.64,101.643,119973647.0
2005-11-25 05:10:00,101.65,101.655,101.64,101.648,87950379.0
2005-11-25 05:11:00,101.643,101.663,101.63,101.663,122116370.0
2005-11-25 05:12:00,101.66,101.66,101.645,101.645,126270921.0
2005-11-25 05:13:00,101.66,101.664,101.645,101.66,67013063.0
2005-11-25 05:14:00,101.662,101.67,101.65,101.65,94030247.0
2005-11-25 05:15:00,101.65,101.66,101.65,101.66,186141171.0
2005-11-25 05:16:00,101.65,101.66,101.645,101.65,126645884.0
2005-11-25 05:17:00,101.648,101.66,101.648,101.653,24318451.0
2005-11-25 05:18:00,101.66,101.663,101.65,101.65,90215923.0
2005-11-25 05:19:00,101.645,101.66,101.645,101.66,59305246.0
2005-11-25 05:20:00,101.665,101.665,101.65,101.655,71496336.0
2005-11-25 05:21:00,101.665,101.665,101.653,101.665,60489998.0
2005-11-25 05:22:00,101.655,101.665,101.65,101.66,32832800.0
2005-11-25 05:23:00,101.655,101.66,101.645,101.653,150676951.0
2005-11-25 05:24:00,101.65,101.66,101.65,101.65,32904702.0
2005-11-25 05:25:00,101.655,101.655,101.599,101.63,317862538.0
2005-11-25 05:26:00,101.64,101.66,101.64,101.66,111680178.0
2005-11-25 05:27:00,101.66,101.665,101.65,101.655,83477076.0
2005-11-25 05:28:00,101.65,101.665,101.647,101.647,809958603.0
2005-11-25 05:29:00,101.653,101.665,101.65,101.665,44145710.0
2005-11-25 05:30:00,101.66,101.665,101.65,101.65,78218581.0
2005-11-25 05:31:00,101.66,101.665,101.645,101.645,26151315.0
2005-11-25 05:32:00,101.655,101.665,101.65,101.65,162436603.0
2005-11-25 05:33:00,101.655,101.66,101.645,101.645,39380563.0
2005-11-25 05:34:00,101.655,101.67,101.652,101.67,29137938.0
2005-11-25 05:35:00,101.66,101.675,101.66,101.667,389409208.0
2005-11-25 05:36:00,101.663,101.675,101.662,101.675,31732317.0
2005-11-25 05:37:00,101.665,101.669,101.65,101.65,168464469.0
2005-11-25 05:38:00,101.645,101.665,101.605,101.66,60407967.0
2005-11-25 05:39:00,101.65,101.662,101.645,101.653,67754412.0
2005-11-25 05:40:00,101.655,101.668,101.613,101.65,11612039.0
2005-11-25 05:41:00,101.642,101.659,101.642,101.65,25440229.0
2005-11-25 05:42:00,101.655,101.66,101.645,101.66,25108983.0
2005-11-25 05:43:00,101.655,101.66,101.65,101.66,38324852.0
2005-11-25 05:44:00,101.655,101.66,101.65,101.65,69879130.0
2005-11-25 05:45:00,101.66,101.665,101.655,101.665,523323185.0
2005-11-25 05:46:00,101.657,101.657,101.608,101.65,33126428.0
2005-11-25 05:47:00,101.655,101.655,101.627,101.627,174504481.0
2005-11-25 05:48:00,101.63,101.64,101.63,101.63,42611094.0
2005-11-25 05:49:00,101.63,101.637,101.62,101.62,125551761.0
2005-11-25 05:50:00,101.63,101.646,101.63,101.64,19123587.0
2005-11-25 05:51:00,101.635,101.65,101.635,101.65,79663797.0
2005-11-25 05:52:00,101.645,101.65,101.635,101.645,65488557.0
2005-11-25 05:53:00,101.645,101.66,101.643,101.66,158303911.0
2005-11-25 05:54:00,101.665,101.665,101.63,101.633,48110918.0
2005-11-25 05:55:00,101.635,101.655,101.633,101.633,88366072.0
2005-11-25 05:56:00,101.64,101.643,101.639,101.643,749266031.0
2005-11-25 05:57:00,101.65,101.65,101.64,101.64,69190292.0
2005-11-25 05:58:00,101.65,101.65,101.64,101.64,7563535.0
2005-11-25 05:59:00,101.642,101.655,101.635,101.645,74847001.0
2005-11-25 06:00:00,101.655,101.655,101.629,101.63,63622843.0
2005-11-25 06:01:00,101.625,101.655,101.625,101.65,50926845.0
2005-11-25 06:02:00,101.645,101.659,101.643,101.65,89432719.0
2005-11-25 06:03:00,101.66,101.66,101.643,101.647,88835100.0
2005-11-25 06:04:00,101.65,101.65,101.637,101.637,7259007.0
2005-11-25 06:05:00,101.642,101.655,101.635,101.645,210885123.0
2005-11-25 06:06:00,101.65,101.66,101.645,101.645,84262768.0
2005-11-25 06:07:00,101.65,101.665,101.65,101.665,41717313.0
2005-11-25 06:08:00,101.663,101.663,101.645,101.645,106468048.0
2005-11-25 06:09:00,101.66,101.675,101.66,101.675,8337933.0
2005-11-25 06:10:00,101.685,101.69,101.657,101.69,12917567.0
2005-11-25 06:11:00,101.695,101.695,101.64,101.685,18392140.0
2005-11-25 06:12:00,101.685,101.685,101.657,101.657,262150785.0
2005-11-25 06:13:00,101.658,101.683,101.655,101.655,161910003.0
2005-11-25 06:14:00,101.65,101.653,101.63,101.63,95006768.0
2005-11-25 06:15:00,101.622,101.64,101.622,101.63,45165486.0
2005-11-25 06:16:00,101.622,101.635,101.62,101.63,72559608.0
2005-11-25 06:17:00,101.63,101.63,101.581,101.618,53080966.0
2005-11-25 06:18:00,101.63,101.635,101.623,101.623,90577205.0
2005-11-25 06:19:00,101.625,101.63,101.617,101.62,274051900.0
2005-11-25 06:20:00,101.633,101.633,101.62,101.625,124134594.0
2005-11-25 06:21:00,101.63,101.63,101.579,101.62,189059801.0
2005-11-25 06:22:00,101.615,101.63,101.615,101.62,119662717.0
2005-11-25 06:23:00,101.625,101.635,101.585,101.62,141187582.0
2005-11-25 06:24:00,101.635,101.635,101.615,101.63,61900781.0
2005-11-25 06:25:00,101.63,101.63,101.61,101.63,111206911.0
2005-11-25 06:26:00,101.623,101.635,101.615,101.615,98245636.0
2005-11-25 06:27:00,101.63,101.63,101.615,101.625,56361894.0
2005-11-25 06:28:00,101.62,101.635,101.62,101.635,115459702.0
2005-11-25 06:29:00,101.635,101.635,101.62,101.625,57657709.0
2005-11-25 06:30:00,101.625,101.63,101.62,101.63,101502191.0
2005-11-25 06:31:00,101.63,101.635,101.615,101.625,67065942.0
2005-11-25 06:32:00,101.625,101.635,101.615,101.62,666457310.0
2005-11-25 06:33:00,101.625,101.63,101.62,101.62,32656242.0
2005-11-25 06:34:00,101.623,101.64,101.617,101.623,40131862.0
2005-11-25 06:35:00,101.63,101.635,101.62,101.628,108727710.0
2005-11-25 06:36:00,101.625,101.635,101.625,101.635,84308508.0
2005-11-25 06:37:00,101.63,101.635,101.62,101.635,18023453.0
2005-11-25 06:38:00,101.623,101.635,101.622,101.635,106058583.0
2005-11-25 06:39:00,101.63,101.63,101.62,101.627,70269865.0
2005-11-25 06:40:00,101.63,101.635,101.62,101.623,168459983.0
2005-11-25 06:41:00,101.63,101.635,101.617,101.62,157151094.0
2005-11-25 06:42:00,101.625,101.625,101.597,101.62,116082848.0
2005-11-25 06:43:00,101.615,101.635,101.61,101.635,225511579.0
2005-11-25 06:44:00,101.62,101.64,101.62,101.64,29371062.0
2005-11-25 06:45:00,101.64,101.64,101.608,101.61,129729013.0
2005-11-25 06:46:00,101.625,101.625,101.613,101.62,4933433.0
2005-11-25 06:47:00,101.62,101.625,101.61,101.61,324079358.0
2005-11-25 06:48:00,101.618,101.632,101.584,101.62,211169851.0
2005-11-25 06:49:00,101.61,101.635,101.61,101.613,102381165.0
2005-11-25 06:50:00,101.617,101.63,101.611,101.63,30611584.0
2005-11-25 06:51:00,101.623,101.63,101.622,101.625,96388777.0
2005-11-25 06:52:00,101.625,101.635,101.62,101.62,482029638.0
2005-11-25 06:53:00,101.63,101.63,101.62,101.63,57430338.0
2005-11-25 06:54:00,101.615,101.63,101.615,101.62,101024662.0
2005-11-25 06:55:00,101.628,101.63,101.618,101.628,113745228.0
2005-11-25 06:56:00,101.623,101.635,101.62,101.635,104296265.0
2005-11-25 06:57:00,101.625,101.637,101.625,101.637,23146899.0
2005-11-25 06:58:00,101.63,101.645,101.63,101.632,23435571.0
2005-11-25 06:59:00,101.64,101.65,101.633,101.635,55880813.0
2005-11-25 07:00:00,101.63,101.645,101.63,101.635,144875119.0
2005-11-25 07:01:00,101.63,101.651,101.613,101.622,61324028.0
2005-11-25 07:02:00,101.623,101.635,101.623,101.625,9951725.0
2005-11-25 07:03:00,101.635,101.635,101.62,101.63,25770784.0
2005-11-25 07:04:00,101.627,101.635,101.62,101.63,11206269.0
2005-11-25 07:05:00,101.62,101.64,101.615,101.63,54448613.0
2005-11-25 07:06:00,101.62,101.635,101.615,101.625,88322204.0
2005-11-25 07:07:00,101.63,101.63,101.613,101.613,36214823.0
2005-11-25 07:08:00,101.613,101.625,101.613,101.625,150948112.0
2005-11-25 07:09:00,101.63,101.633,101.613,101.633,30531919.0
2005-11-25 07:10:00,101.635,101.635,101.62,101.62,24564502.0
2005-11-25 07:11:00,101.625,101.63,101.62,101.625,167776173.0
2005-11-25 07:12:00,101.625,101.625,101.611,101.618,165711002.0
2005-11-25 07:13:00,101.613,101.636,101.61,101.61,21860228.0
2005-11-25 07:14:00,101.605,101.63,101.605,101.62,37398956.0
2005-11-25 07:15:00,101.62,101.628,101.62,101.625,108333852.0
2005-11-25 07:16:00,101.63,101.635,101.617,101.625,64450255.0
2005-11-25 07:17:00,101.585,101.635,101.585,101.635,81298700.0
2005-11-25 07:18:00,101.625,101.63,101.62,101.62,77595115.0
2005-11-25 07:19:00,101.635,101.635,101.585,101.585,398228844.0
2005-11-25 07:20:00,101.627,101.635,101.623,101.633,20594328.0
2005-11-25 07:21:00,101.615,101.625,101.615,101.625,159062932.0
2005-11-25 07:22:00,101.635,101.635,101.622,101.625,102946927.0
2005-11-25 07:23:00,101.617,101.68,101.617,101.66,87475123.0
2005-11-25 07:24:00,101.655,101.66,101.645,101.66,73642725.0
2005-11-25 07:25:00,101.65,101.67,101.645,101.66,509418654.0
2005-11-25 07:26:00,101.665,101.675,101.65,101.65,21196775.0
2005-11-25 07:27:00,101.655,101.665,101.645,101.665,79937104.0
2005-11-25 07:28:00,101.66,101.668,101.651,101.653,67359387.0
2005-11-25 07:29:00,101.655,101.655,101.635,101.645,76089998.0
2005-11-25 07:30:00,101.65,101.65,101.635,101.635,101873241.0
2005-11-25 07:31:00,101.643,101.655,101.635,101.643,125417068.0
2005-11-25 07:32:00,101.645,101.66,101.643,101.66,24927179.0
2005-11-25 07:33:00,101.665,101.665,101.641,101.655,190744550.0
2005-11-25 07:34:00,101.66,101.665,101.645,101.653,18575282.0
2005-11-25 07:35:00,101.66,101.681,101.651,101.653,79836594.0
2005-11-25 07:36:00,101.65,101.65,101.605,101.627,157783239.0
2005-11-25 07:37:00,101.635,101.635,101.622,101.63,86842699.0
2005-11-25 07:38:00,101.623,101.633,101.62,101.62,25924748.0
2005-11-25 07:39:00,101.63,101.635,101.618,101.618,152539706.0
2005-11-25 07:40:00,101.63,101.635,101.622,101.63,21584459.0
2005-11-25 07:41:00,101.63,101.635,101.62,101.625,20420403.0
2005-11-25 07:42:00,101.635,101.635,101.62,101.63,111157986.0
2005-11-25 07:43:00,101.625,101.635,101.62,101.62,62920124.0
2005-11-25 07:44:00,101.63,101.644,101.625,101.64,156956849.0
2005-11-25 07:45:00,101.635,101.64,101.625,101.64,79324226.0
2005-11-25 07:46:00,101.645,101.662,101.635,101.635,55768821.0
2005-11-25 07:47:00,101.64,101.65,101.632,101.64,142922596.0
2005-11-25 07:48:00,101.632,101.671,101.632,101.653,474044873.0
2005-11-25 07:49:00,101.66,101.66,101.63,101.64,62357734.0
2005-11-25 07:50:00,101.635,101.665,101.631,101.665,82532870.0
2005-11-25 07:51:00,101.66,101.66,101.65,101.65,91521530.0
2005-11-25 07:52:00,101.648,101.648,101.638,101.638,95012690.0
2005-11-25 07:53:00,101.645,101.661,101.645,101.66,45964130.0
2005-11-25 07:54:00,101.645,101.665,101.645,101.665,180019919.0
2005-11-25 07:55:00,101.652,101.653,101.64,101.653,17872764.0
2005-11-25 07:56:00,101.65,101.662,101.645,101.65,121719196.0
2005-11-25 07:57:00,101.655,101.655,101.63,101.635,43222007.0
2005-11-25 07:58:00,101.625,101.65,101.625,101.638,115579158.0
2005-11-25 07:59:00,101.632,101.658,101.632,101.64,11424614.0
2005-11-25 08:00:00,101.645,101.652,101.635,101.645,115312467.0
2005-11-25 08:01:00,101.63,101.65,101.63,101.64,71285875.0
2005-11-25 08:02:00,101.635,101.635,101.61,101.61,136392167.0
2005-11-25 08:03:00,101.615,101.625,101.615,101.625,85458610.0
2005-11-25 08:04:00,101.625,101.625,101.61,101.61,191947424.0
2005-11-25 08:05:00,101.62,101.635,101.62,101.62,133182940.0
2005-11-25 08:06:00,101.627,101.635,101.62,101.62,74926316.0
2005-11-25 08:07:00,101.62,101.62,101.585,101.61,151811095.0
2005-11-25 08:08:00,101.6,101.6,101.58,101.58,100221488.0
2005-11-25 08:09:00,101.58,101.615,101.58,101.585,16200039.0
2005-11-25 08:10:00,101.585,101.59,101.565,101.567,141901854.0
2005-11-25 08:11:00,101.565,101.595,101.565,101.595,88635621.0
2005-11-25 08:12:00,101.603,101.625,101.603,101.615,41216513.0
2005-11-25 08:13:00,101.623,101.623,101.601,101.605,24345128.0
2005-11-25 08:14:00,101.605,101.628,101.605,101.628,135647542.0
2005-11-25 08:15:00,101.625,101.632,101.62,101.623,66464577.0
2005-11-25 08:16:00,101.63,101.63,101.618,101.62,48775186.0
2005-11-25 08:17:00,101.61,101.623,101.61,101.622,121533397.0
2005-11-25 08:18:00,101.623,101.626,101.611,101.625,88715256.0
2005-11-25 08:19:00,101.63,101.655,101.625,101.655,249962192.0
2005-11-25 08:20:00,101.635,101.65,101.635,101.645,27336326.0
2005-11-25 08:21:00,101.64,101.655,101.64,101.643,111405155.0
2005-11-25 08:22:00,101.647,101.653,101.637,101.64,190652758.0
2005-11-25 08:23:00,101.653,101.653,101.631,101.635,246569033.0
2005-11-25 08:24:00,101.635,101.653,101.628,101.65,19671617.0
2005-11-25 08:25:00,101.655,101.66,101.643,101.66,24935271.0
2005-11-25 08:26:00,101.65,101.662,101.64,101.64,127455979.0
2005-11-25 08:27:00,101.605,101.665,101.605,101.635,39249717.0
2005-11-25 08:28:00,101.655,101.662,101.648,101.66,85543637.0
2005-11-25 08:29:00,101.655,101.665,101.65,101.653,63879724.0
2005-11-25 08:30:00,101.655,101.658,101.638,101.638,38213662.0
2005-11-25 08:31:00,101.65,101.655,101.605,101.65,536659880.0
2005-11-25 08:32:00,101.65,101.65,101.62,101.62,111783132.0
2005-11-25 08:33:00,101.63,101.63,101.608,101.612,49001216.0
2005-11-25 08:34:00,101.62,101.636,101.62,101.63,63218179.0
2005-11-25 08:35:00,101.64,101.64,101.612,101.63,163756452.0
2005-11-25 08:36:00,101.625,101.649,101.625,101.645,58077449.0
2005-11-25 08:37:00,101.648,101.651,101.633,101.635,148675882.0
2005-11-25 08:38:00,101.64,101.655,101.628,101.645,101122009.0
2005-11-25 08:39:00,101.63,101.645,101.63,101.645,22268048.0
2005-11-25 08:40:00,101.635,101.639,101.623,101.63,118600966.0
2005-11-25 08:41:00,101.622,101.64,101.616,101.625,61195889.0
2005-11-25 08:42:00,101.63,101.645,101.625,101.645,29824392.0
2005-11-25 08:43:00,101.633,101.641,101.629,101.63,122345090.0
2005-11-25 08:44:00,101.625,101.635,101.617,101.625,89196468.0
2005-11-25 08:45:00,101.615,101.64,101.615,101.625,120886843.0
2005-11-25 08:46:00,101.622,101.638,101.622,101.627,94090296.0
2005-11-25 08:47:00,101.635,101.635,101.602,101.623,424027190.0
2005-11-25 08:48:00,101.625,101.645,101.625,101.645,24071521.0
2005-11-25 08:49:00,101.64,101.645,101.632,101.64,9423799.0
2005-11-25 08:50:00,101.635,101.64,101.63,101.64,55313489.0
2005-11-25 08:51:00,101.64,101.64,101.618,101.633,111950614.0
2005-11-25 08:52:00,101.63,101.648,101.63,101.64,89601084.0
2005-11-25 08:53:00,101.64,101.65,101.637,101.65,129033104.0
2005-11-25 08:54:00,101.65,101.655,101.635,101.65,60040256.0
2005-11-25 08:55:00,101.65,101.655,101.645,101.645,17135979.0
2005-11-25 08:56:00,101.642,101.65,101.635,101.65,173742435.0
2005-11-25 08:57:00,101.64,101.655,101.64,101.642,67520982.0
2005-11-25 08:58:00,101.65,101.655,101.635,101.635,25422421.0
2005-11-25 08:59:00,101.645,101.655,101.638,101.65,62265348.0
2005-11-25 09:00:00,101.642,101.651,101.634,101.64,77597144.0
2005-11-25 09:01:00,101.64,101.645,101.632,101.632,14816373.0
2005-11-25 09:02:00,101.635,101.64,101.625,101.63,48982923.0
2005-11-25 09:03:00,101.635,101.635,101.618,101.62,136489336.0
2005-11-25 09:04:00,101.61,101.635,101.608,101.635,76270436.0
2005-11-25 09:05:00,101.63,101.63,101.604,101.605,52113897.0
2005-11-25 09:06:00,101.61,101.635,101.604,101.635,93857680.0
2005-11-25 09:07:00,101.635,101.635,101.589,101.59,31829349.0
2005-11-25 09:08:00,101.6,101.605,101.597,101.605,48781787.0
2005-11-25 09:09:00,101.603,101.62,101.601,101.62,106127591.0
2005-11-25 09:10:00,101.615,101.64,101.612,101.64,22156490.0
2005-11-25 09:11:00,101.645,101.652,101.645,101.652,89635897.0
2005-11-25 09:12:00,101.66,101.66,101.63,101.635,147074456.0
2005-11-25 09:13:00,101.64,101.655,101.64,101.65,23582805.0
2005-11-25 09:14:00,101.64,101.66,101.635,101.645,98147056.0
2005-11-25 09:15:00,101.653,101.665,101.653,101.66,43593315.0
2005-11-25 09:16:00,101.665,101.687,101.658,101.658,98698974.0
2005-11-25 09:17:00,101.655,101.682,101.655,101.663,259523899.0
2005-11-25 09:18:00,101.67,101.67,101.655,101.67,11175877.0
2005-11-25 09:19:00,101.67,101.686,101.665,101.665,374482265.0
2005-11-25 09:20:00,101.655,101.662,101.645,101.66,451264274.0
2005-11-25 09:21:00,101.67,101.67,101.652,101.665,223810114.0
2005-11-25 09:22:00,101.665,101.691,101.662,101.675,212593778.0
2005-11-25 09:23:00,101.67,101.687,101.668,101.668,87279899.0
2005-11-25 09:24:00,101.665,101.675,101.665,101.67,108435367.0
2005-11-25 09:25:00,101.675,101.68,101.668,101.68,115585643.0
2005-11-25 09:26:00,101.68,101.68,101.667,101.68,168359263.0
2005-11-25 09:27:00,101.68,101.68,101.663,101.665,101368248.0
2005-11-25 09:28:00,101.673,101.673,101.635,101.635,397397170.0
2005-11-25 09:29:00,101.637,101.637,101.63,101.635,46859710.0
2005-11-25 09:30:00,101.64,101.65,101.617,101.64,138815326.0
2005-11-25 09:31:00,101.633,101.633,101.6,101.63,56250490.0
2005-11-25 09:32:00,101.623,101.639,101.603,101.623,21490650.0
2005-11-25 09:33:00,101.63,101.63,101.606,101.625,78057195.0
2005-11-25 09:34:00,101.635,101.65,101.628,101.633,63100141.0
2005-11-25 09:35:00,101.64,101.66,101.58,101.62,73397922.0
2005-11-25 09:36:00,101.61,101.633,101.61,101.623,113400572.0
2005-11-25 09:37:00,101.625,101.653,101.625,101.653,26093867.0
2005-11-25 09:38:00,101.655,101.668,101.633,101.655,235401720.0
2005-11-25 09:39:00,101.665,101.67,101.65,101.65,153263160.0
2005-11-25 09:40:00,101.65,101.657,101.647,101.65,110458870.0
2005-11-25 09:41:00,101.65,101.655,101.64,101.643,56765089.0
2005-11-25 09:42:00,101.65,101.68,101.65,101.68,66807122.0
2005-11-25 09:43:00,101.685,101.69,101.665,101.69,72763089.0
2005-11-25 09:44:00,101.69,101.69,101.663,101.665,92038866.0
2005-11-25 09:45:00,101.66,101.685,101.66,101.685,70684898.0
2005-11-25 09:46:00,101.685,101.685,101.655,101.655,91934593.0
2005-11-25 09:47:00,101.663,101.663,101.63,101.63,12231081.0
2005-11-25 09:48:00,101.628,101.63,101.6,101.615,187014212.0
2005-11-25 09:49:00,101.625,101.643,101.605,101.605,99457002.0
2005-11-25 09:50:00,101.605,101.615,101.575,101.61,401302786.0
2005-11-25 09:51:00,101.605,101.64,101.605,101.62,118526564.0
2005-11-25 09:52:00,101.63,101.63,101.606,101.612,44069521.0
2005-11-25 09:53:00,101.62,101.642,101.62,101.63,273162314.0
2005-11-25 09:54:00,101.628,101.665,101.628,101.63,36748349.0
2005-11-25 09:55:00,101.622,101.64,101.618,101.64,28444147.0
2005-11-25 09:56:00,101.645,101.645,101.633,101.64,21276925.0
2005-11-25 09:57:00,101.633,101.65,101.629,101.63,288503441.0
2005-11-25 09:58:00,101.63,101.655,101.629,101.655,78693609.0
2005-11-25 09:59:00,101.65,101.665,101.649,101.653,53020585.0
2005-11-25 10:00:00,101.655,101.67,101.647,101.66,71483279.0
2005-11-25 10:01:00,101.653,101.653,101.644,101.65,201029959.0
2005-11-25 10:02:00,101.645,101.655,101.643,101.647,362470270.0
2005-11-25 10:03:00,101.655,101.656,101.609,101.64,32692322.0
2005-11-25 10:04:00,101.627,101.645,101.627,101.63,55371645.0
2005-11-25 10:05:00,101.64,101.64,101.625,101.63,45855167.0
2005-11-25 10:06:00,101.633,101.655,101.633,101.64,139513176.0
2005-11-25 10:07:00,101.65,101.65,101.625,101.625,88456217.0
2005-11-25 10:08:00,101.617,101.65,101.617,101.65,68272004.0
2005-11-25 10:09:00,101.64,101.65,101.635,101.643,114331422.0
2005-11-25 10:10:00,101.65,101.66,101.64,101.66,124581069.0
2005-11-25 10:11:00,101.66,101.671,101.657,101.67,174825858.0
2005-11-25 10:12:00,101.67,101.67,101.66,101.66,93389481.0
2005-11-25 10:13:00,101.663,101.68,101.655,101.66,34419774.0
2005-11-25 10:14:00,101.65,101.66,101.65,101.653,372430470.0
2005-11-25 10:15:00,101.65,101.686,101.65,101.655,116767092.0
2005-11-25 10:16:00,101.675,101.675,101.64,101.665,34114238.0
2005-11-25 10:17:00,101.663,101.695,101.66,101.695,44677160.0
2005-11-25 10:18:00,101.685,101.725,101.685,101.71,78910653.0
2005-11-25 10:19:00,101.72,101.73,101.71,101.73,153649064.0
2005-11-25 10:20:00,101.723,101.735,101.685,101.72,118728379.0
2005-11-25 10:21:00,101.725,101.725,101.7,101.7,79260877.0
2005-11-25 10:22:00,101.705,101.705,101.685,101.685,158614119.0
2005-11-25 10:23:00,101.69,101.69,101.662,101.662,43800801.0
2005-11-25 10:24:00,101.67,101.677,101.65,101.665,114188389.0
2005-11-25 10:25:00,101.67,101.67,101.65,101.65,194770733.0
2005-11-25 10:26:00,101.66,101.671,101.655,101.67,374872535.0
2005-11-25 10:27:00,101.663,101.68,101.657,101.68,19540467.0
2005-11-25 10:28:00,101.67,101.694,101.67,101.68,77680788.0
2005-11-25 10:29:00,101.685,101.685,101.66,101.66,130991058.0
2005-11-25 10:30:00,101.665,101.693,101.663,101.67,181506197.0
2005-11-25 10:31:00,101.675,101.675,101.642,101.66,31494428.0
2005-11-25 10:32:00,101.658,101.658,101.635,101.645,55893040.0
2005-11-25 10:33:00,101.64,101.65,101.639,101.645,44990254.0
2005-11-25 10:34:00,101.63,101.665,101.63,101.63,8382061.0
2005-11-25 10:35:00,101.615,101.645,101.612,101.612,83319049.0
2005-11-25 10:36:00,101.615,101.64,101.612,101.64,170229829.0
2005-11-25 10:37:00,101.63,101.644,101.63,101.63,44539689.0
2005-11-25 10:38:00,101.635,101.65,101.628,101.65,73194342.0
2005-11-25 10:39:00,101.645,101.645,101.603,101.603,209134115.0
2005-11-25 10:40:00,101.61,101.615,101.6,101.61,412675089.0
2005-11-25 10:41:00,101.615,101.62,101.588,101.605,126026468.0
2005-11-25 10:42:00,101.59,101.614,101.59,101.61,105206221.0
2005-11-25 10:43:00,101.618,101.643,101.59,101.61,630054647.0
2005-11-25 10:44:00,101.625,101.64,101.6,101.64,112402242.0
2005-11-25 10:45:00,101.63,101.634,101.62,101.62,671579583.0
2005-11-25 10:46:00,101.615,101.63,101.605,101.63,91692147.0
2005-11-25 10:47:00,101.63,101.633,101.605,101.63,313704658.0
2005-11-25 10:48:00,101.63,101.642,101.615,101.615,458315857.0
2005-11-25 10:49:00,101.625,101.625,101.605,101.615,85973720.0
2005-11-25 10:50:00,101.605,101.625,101.605,101.615,114230027.0
2005-11-25 10:51:00,101.62,101.655,101.62,101.655,17762929.0
2005-11-25 10:52:00,101.655,101.675,101.655,101.66,77287209.0
2005-11-25 10:53:00,101.655,101.695,101.655,101.695,24550751.0
2005-11-25 10:54:00,101.693,101.705,101.693,101.693,35511089.0
2005-11-25 10:55:00,101.7,101.7,101.675,101.675,21616808.0
2005-11-25 10:56:00,101.67,101.685,101.67,101.685,289118069.0
2005-11-25 10:57:00,101.683,101.683,101.665,101.665,74647221.0
2005-11-25 10:58:00,101.683,101.683,101.656,101.665,72479826.0
2005-11-25 10:59:00,101.665,101.68,101.658,101.67,148118827.0
2005-11-25 11:00:00,101.67,101.685,101.648,101.655,79071364.0
2005-11-25 11:01:00,101.655,101.665,101.65,101.665,261083128.0
2005-11-25 11:02:00,101.65,101.665,101.649,101.665,86274382.0
2005-11-25 11:03:00,101.663,101.675,101.655,101.655,42067817.0
2005-11-25 11:04:00,101.66,101.683,101.66,101.68,64091997.0
2005-11-25 11:05:00,101.67,101.69,101.66,101.66,117532776.0
2005-11-25 11:06:00,101.665,101.685,101.66,101.685,34274030.0
2005-11-25 11:07:00,101.678,101.688,101.672,101.672,162325447.0
2005-11-25 11:08:00,101.67,101.683,101.66,101.67,341681203.0
2005-11-25 11:09:00,101.675,101.685,101.638,101.675,18241461.0
2005-11-25 11:10:00,101.683,101.69,101.672,101.69,49514614.0
2005-11-25 11:11:00,101.683,101.743,101.683,101.743,68446283.0
2005-11-25 11:12:00,101.742,101.763,101.742,101.76,69338980.0
2005-11-25 11:13:00,101.76,101.768,101.742,101.755,142894781.0
2005-11-25 11:14:00,101.76,101.763,101.752,101.76,68533339.0
2005-11-25 11:15:00,101.76,101.76,101.745,101.745,48168223.0
2005-11-25 11:16:00,101.755,101.755,101.72,101.72,23199624.0
2005-11-25 11:17:00,101.728,101.733,101.722,101.728,177069146.0
2005-11-25 11:18:00,101.72,101.742,101.715,101.715,97807526.0
2005-11-25 11:19:00,101.72,101.72,101.686,101.69,158162991.0
2005-11-25 11:20:00,101.685,101.695,101.675,101.69,39634973.0
2005-11-25 11:21:00,101.69,101.725,101.69,101.725,3857499.0
2005-11-25 11:22:00,101.73,101.73,101.705,101.725,22896934.0
2005-11-25 11:23:00,101.735,101.735,101.72,101.735,93933326.0
2005-11-25 11:24:00,101.73,101.73,101.708,101.715,793655492.0
2005-11-25 11:25:00,101.72,101.73,101.718,101.72,28749148.0
2005-11-25 11:26:00,101.71,101.736,101.71,101.723,37107756.0
2005-11-25 11:27:00,101.73,101.745,101.71,101.745,41985401.0
2005-11-25 11:28:00,101.745,101.76,101.743,101.76,283772321.0
2005-11-25 11:29:00,101.76,101.795,101.76,101.76,21366158.0
2005-11-25 11:30:00,101.75,101.775,101.75,101.765,38503811.0
2005-11-25 11:31:00,101.765,101.8,101.765,101.8,17793065.0
2005-11-25 11:32:00,101.8,101.8,101.773,101.773,136017637.0
2005-11-25 11:33:00,101.775,101.8,101.775,101.783,34507705.0
2005-11-25 11:34:00,101.79,101.796,101.782,101.785,113763625.0
2005-11-25 11:35:00,101.78,101.795,101.773,101.785,335853875.0
2005-11-25 11:36:00,101.78,101.78,101.77,101.77,11648320.0
2005-11-25 11:37:00,101.777,101.795,101.776,101.78,67632637.0
2005-11-25 11:38:00,101.78,101.785,101.772,101.775,39974124.0
2005-11-25 11:39:00,101.777,101.792,101.775,101.775,36895871.0
2005-11-25 11:40:00,101.785,101.785,101.69,101.743,200751865.0
2005-11-25 11:41:00,101.75,101.765,101.675,101.705,154644451.0
2005-11-25 11:42:00,101.695,101.723,101.695,101.72,6229784.0
2005-11-25 11:43:00,101.715,101.741,101.705,101.732,25774447.0
2005-11-25 11:44:00,101.74,101.753,101.71,101.74,38082065.0
2005-11-25 11:45:00,101.733,101.733,101.72,101.72,15354456.0
2005-11-25 11:46:00,101.72,101.775,101.72,101.775,79549678.0
2005-11-25 11:47:00,101.775,101.775,101.744,101.745,37276383.0
2005-11-25 11:48:00,101.75,101.757,101.741,101.743,23213612.0
2005-11-25 11:49:00,101.737,101.765,101.737,101.755,166690195.0
2005-11-25 11:50:00,101.755,101.77,101.754,101.755,3812100.0
2005-11-25 11:51:00,101.75,101.77,101.75,101.755,34481699.0
2005-11-25 11:52:00,101.753,101.753,101.73,101.74,47456808.0
2005-11-25 11:53:00,101.745,101.745,101.725,101.73,45952737.0
2005-11-25 11:54:00,101.735,101.735,101.687,101.72,63950822.0
2005-11-25 11:55:00,101.725,101.761,101.725,101.755,189453699.0
2005-11-25 11:56:00,101.765,101.765,101.727,101.735,41028761.0
2005-11-25 11:57:00,101.74,101.778,101.725,101.778,96798600.0
2005-11-25 11:58:00,101.777,101.777,101.723,101.737,106278585.0
2005-11-25 11:59:00,101.74,101.74,101.711,101.712,60692678.0
2005-11-25 12:00:00,101.72,101.74,101.72,101.73,42666336.0
2005-11-25 12:01:00,101.725,101.736,101.718,101.718,467573332.0
2005-11-25 12:02:00,101.72,101.734,101.72,101.725,93441546.0
2005-11-25 12:03:00,101.72,101.74,101.715,101.73,761585230.0
2005-11-25 12:04:00,101.72,101.738,101.72,101.738,107094356.0
2005-11-25 12:05:00,101.745,101.753,101.727,101.75,36548851.0
2005-11-25 12:06:00,101.745,101.745,101.725,101.725,41906210.0
2005-11-25 12:07:00,101.722,101.735,101.719,101.735,472370564.0
2005-11-25 12:08:00,101.73,101.741,101.727,101.727,95676173.0
2005-11-25 12:09:00,101.73,101.75,101.73,101.73,35249875.0
2005-11-25 12:10:00,101.725,101.75,101.725,101.75,114377978.0
2005-11-25 12:11:00,101.745,101.765,101.725,101.765,115576512.0
2005-11-25 12:12:00,101.75,101.75,101.715,101.715,119778762.0
2005-11-25 12:13:00,101.725,101.725,101.677,101.68,149514023.0
2005-11-25 12:14:00,101.685,101.702,101.675,101.692,77437479.0
2005-11-25 12:15:00,101.695,101.725,101.688,101.725,22934923.0
2005-11-25 12:16:00,101.705,101.74,101.705,101.725,78377803.0
2005-11-25 12:17:00,101.72,101.77,101.72,101.72,69917833.0
2005-11-25 12:18:00,101.708,101.75,101.708,101.75,77640286.0
2005-11-25 12:19:00,101.742,101.764,101.732,101.732,67917221.0
2005-11-25 12:20:00,101.735,101.735,101.685,101.685,61592572.0
2005-11-25 12:21:00,101.695,101.695,101.68,101.685,90888709.0
2005-11-25 12:22:00,101.683,101.76,101.683,101.74,52123766.0
2005-11-25 12:23:00,101.732,101.745,101.715,101.745,61120632.0
2005-11-25 12:24:00,101.755,101.758,101.74,101.74,137090906.0
2005-11-25 12:25:00,101.733,101.742,101.723,101.723,108361118.0
2005-11-25 12:26:00,101.725,101.735,101.715,101.735,65445620.0
2005-11-25 12:27:00,101.725,101.735,101.72,101.72,101679274.0
2005-11-25 12:28:00,101.73,101.73,101.715,101.725,22322369.0
2005-11-25 12:29:00,101.725,101.753,101.725,101.73,35382197.0
2005-11-25 12:30:00,101.722,101.773,101.722,101.77,110774330.0
2005-11-25 12:31:00,101.77,101.808,101.745,101.775,95640929.0
2005-11-25 12:32:00,101.77,101.8,101.77,101.795,124695384.0
2005-11-25 12:33:00,101.79,101.8,101.78,101.8,42004167.0
2005-11-25 12:34:00,101.79,101.801,101.75,101.78,65502552.0
2005-11-25 12:35:00,101.795,101.8,101.755,101.755,87589975.0
2005-11-25 12:36:00,101.765,101.795,101.765,101.775,80424739.0
2005-11-25 12:37:00,101.765,101.8,101.765,101.8,265309417.0
2005-11-25 12:38:00,101.793,101.808,101.792,101.792,104051941.0
2005-11-25 12:39:00,101.795,101.796,101.776,101.785,34182258.0
2005-11-25 12:40:00,101.777,101.787,101.741,101.787,198600329.0
2005-11-25 12:41:00,101.79,101.8,101.78,101.78,71822159.0
2005-11-25 12:42:00,101.78,101.78,101.765,101.772,64760050.0
2005-11-25 12:43:00,101.78,101.785,101.735,101.785,90610656.0
2005-11-25 12:44:00,101.78,101.78,101.768,101.775,22860651.0
2005-11-25 12:45:00,101.775,101.775,101.745,101.745,66496180.0
2005-11-25 12:46:00,101.75,101.755,101.737,101.747,166445714.0
2005-11-25 12:47:00,101.743,101.762,101.743,101.762,231909725.0
2005-11-25 12:48:00,101.762,101.77,101.76,101.76,96340094.0
2005-11-25 12:49:00,101.773,101.773,101.753,101.753,98488590.0
2005-11-25 12:50:00,101.757,101.76,101.745,101.745,13883176.0
2005-11-25 12:51:00,101.748,101.762,101.748,101.755,18870800.0
2005-11-25 12:52:00,101.76,101.76,101.73,101.745,29579762.0
2005-11-25 12:53:00,101.74,101.74,101.72,101.74,28944718.0
2005-11-25 12:54:00,101.73,101.75,101.71,101.75,61578588.0
2005-11-25 12:55:00,101.743,101.754,101.735,101.735,30404259.0
2005-11-25 12:56:00,101.75,101.755,101.722,101.755,19687841.0
2005-11-25 12:57:00,101.755,101.776,101.755,101.755,64007532.0
2005-11-25 12:58:00,101.77,101.78,101.768,101.775,13744150.0
2005-11-25 12:59:00,101.78,101.78,101.75,101.75,31200815.0
2005-11-25 13:00:00,101.75,101.76,101.75,101.755,57622527.0
2005-11-25 13:01:00,101.765,101.775,101.75,101.77,320558060.0
2005-11-25 13:02:00,101.78,101.788,101.779,101.783,10516650.0
2005-11-25 13:03:00,101.767,101.789,101.767,101.782,100041191.0
2005-11-25 13:04:00,101.795,101.807,101.791,101.793,127149495.0
2005-11-25 13:05:00,101.79,101.809,101.79,101.8,157928277.0
2005-11-25 13:06:00,101.81,101.81,101.8,101.8,59564562.0
2005-11-25 13:07:00,101.81,101.81,101.78,101.78,87678082.0
2005-11-25 13:08:00,101.785,101.795,101.778,101.795,119278753.0
2005-11-25 13:09:00,101.79,101.79,101.77,101.78,110293860.0
2005-11-25 13:10:00,101.778,101.795,101.778,101.787,170095046.0
2005-11-25 13:11:00,101.785,101.79,101.778,101.778,46064961.0
2005-11-25 13:12:00,101.785,101.805,101.775,101.805,110371030.0
2005-11-25 13:13:00,101.795,101.805,101.79,101.805,397776627.0
2005-11-25 13:14:00,101.798,101.8,101.79,101.79,530085285.0
2005-11-25 13:15:00,101.805,101.805,101.787,101.795,30778579.0
2005-11-25 13:16:00,101.795,101.807,101.753,101.79,38696075.0
2005-11-25 13:17:00,101.782,101.782,101.753,101.753,29084869.0
2005-11-25 13:18:00,101.755,101.775,101.755,101.775,128142626.0
2005-11-25 13:19:00,101.772,101.78,101.772,101.78,9279143.0
2005-11-25 13:20:00,101.783,101.792,101.777,101.777,420193156.0
2005-11-25 13:21:00,101.795,101.819,101.795,101.795,127992618.0
2005-11-25 13:22:00,101.808,101.815,101.805,101.805,97610224.0
2005-11-25 13:23:00,101.805,101.815,101.79,101.79,188324600.0
2005-11-25 13:24:00,101.805,101.825,101.797,101.825,12453910.0
2005-11-25 13:25:00,101.815,101.875,101.815,101.85,183440438.0
2005-11-25 13:26:00,101.85,101.86,101.84,101.84,36336017.0
2005-11-25 13:27:00,101.845,101.87,101.845,101.87,41215870.0
2005-11-25 13:28:00,101.87,101.87,101.855,101.855,192768989.0
2005-11-25 13:29:00,101.86,101.87,101.855,101.855,103590573.0
2005-11-25 13:30:00,101.865,101.89,101.865,101.89,38123419.0
2005-11-25 13:31:00,101.895,101.895,101.867,101.88,249826846.0
2005-11-25 13:32:00,101.87,101.89,101.87,101.873,26143466.0
2005-11-25 13:33:00,101.878,101.88,101.87,101.87,694961020.0
2005-11-25 13:34:00,101.875,101.887,101.875,101.883,204180282.0
2005-11-25 13:35:00,101.885,101.918,101.865,101.913,77017143.0
2005-11-25 13:36:00,101.92,101.92,101.885,101.9,690968499.0
2005-11-25 13:37:00,101.895,101.895,101.88,101.88,45635976.0
2005-11-25 13:38:00,101.89,101.89,101.875,101.89,295314424.0
2005-11-25 13:39:00,101.89,101.9,101.877,101.9,19872874.0
2005-11-25 13:40:00,101.905,101.918,101.88,101.915,35639268.0
2005-11-25 13:41:00,101.91,101.925,101.905,101.92,61568948.0
2005-11-25 13:42:00,101.913,101.932,101.913,101.928,68887295.0
2005-11-25 13:43:00,101.927,101.94,101.895,101.895,63815890.0
2005-11-25 13:44:00,101.895,101.895,101.88,101.885,53604751.0
2005-11-25 13:45:00,101.885,101.9,101.885,101.885,169335623.0
2005-11-25 13:46:00,101.875,101.895,101.873,101.895,17848555.0
2005-11-25 13:47:00,101.885,101.92,101.883,101.883,20729497.0
2005-11-25 13:48:00,101.885,101.9,101.868,101.9,53584655.0
2005-11-25 13:49:00,101.895,101.895,101.88,101.88,36793433.0
2005-11-25 13:50:00,101.865,101.867,101.835,101.835,74319036.0
2005-11-25 13:51:00,101.843,101.865,101.825,101.825,79254325.0
2005-11-25 13:52:00,101.845,101.855,101.839,101.84,12121008.0
2005-11-25 13:53:00,101.825,101.853,101.825,101.853,88380547.0
2005-11-25 13:54:00,101.853,101.859,101.846,101.855,34466111.0
2005-11-25 13:55:00,101.85,101.855,101.838,101.855,16498461.0
2005-11-25 13:56:00,101.845,101.85,101.835,101.845,48385766.0
2005-11-25 13:57:00,101.848,101.85,101.835,101.845,57173901.0
2005-11-25 13:58:00,101.84,101.855,101.835,101.845,170585889.0
2005-11-25 13:59:00,101.84,101.84,101.8,101.805,83865561.0
2005-11-25 14:00:00,101.815,101.815,101.79,101.805,15659647.0
2005-11-25 14:01:00,101.8,101.813,101.763,101.763,99596609.0
2005-11-25 14:02:00,101.765,101.8,101.764,101.795,92733678.0
2005-11-25 14:03:00,101.785,101.788,101.772,101.772,67152871.0
2005-11-25 14:04:00,101.78,101.78,101.715,101.715,70712151.0
2005-11-25 14:05:00,101.755,101.772,101.755,101.755,153501925.0
2005-11-25 14:06:00,101.755,101.789,101.755,101.783,129155067.0
2005-11-25 14:07:00,101.79,101.79,101.782,101.79,50646466.0
2005-11-25 14:08:00,101.785,101.8,101.785,101.795,33744010.0
2005-11-25 14:09:00,101.79,101.79,101.78,101.785,186480787.0
2005-11-25 14:10:00,101.78,101.805,101.742,101.78,89226562.0
2005-11-25 14:11:00,101.77,101.785,101.77,101.77,125155716.0
2005-11-25 14:12:00,101.78,101.78,101.766,101.775,25088410.0
2005-11-25 14:13:00,101.778,101.78,101.77,101.775,116909145.0
2005-11-25 14:14:00,101.785,101.785,101.76,101.77,80412335.0
2005-11-25 14:15:00,101.78,101.789,101.775,101.78,13736309.0
2005-11-25 14:16:00,101.795,101.808,101.785,101.785,87369009.0
2005-11-25 14:17:00,101.788,101.795,101.78,101.79,108927276.0
2005-11-25 14:18:00,101.793,101.795,101.78,101.785,141378157.0
2005-11-25 14:19:00,101.79,101.79,101.769,101.77,78797737.0
2005-11-25 14:20:00,101.768,101.795,101.768,101.795,101025235.0
2005-11-25 14:21:00,101.785,101.822,101.778,101.82,24672825.0
2005-11-25 14:22:00,101.82,101.855,101.82,101.83,90404613.0
2005-11-25 14:23:00,101.82,101.832,101.8,101.8,65785785.0
2005-11-25 14:24:00,101.805,101.817,101.798,101.8,118075111.0
2005-11-25 14:25:00,101.805,101.805,101.752,101.768,70157673.0
2005-11-25 14:26:00,101.77,101.77,101.743,101.745,154533151.0
2005-11-25 14:27:00,101.758,101.79,101.758,101.775,79902106.0
2005-11-25 14:28:00,101.765,101.765,101.76,101.765,43088506.0
2005-11-25 14:29:00,101.76,101.775,101.755,101.767,152145333.0
2005-11-25 14:30:00,101.77,101.784,101.768,101.78,83403522.0
2005-11-25 14:31:00,101.785,101.785,101.758,101.76,23280283.0
2005-11-25 14:32:00,101.765,101.775,101.76,101.775,158547207.0
2005-11-25 14:33:00,101.77,101.775,101.755,101.775,60983329.0
2005-11-25 14:34:00,101.755,101.77,101.755,101.77,82068907.0
2005-11-25 14:35:00,101.765,101.805,101.75,101.805,52143298.0
2005-11-25 14:36:00,101.765,101.82,101.765,101.8,54832756.0
2005-11-25 14:37:00,101.795,101.805,101.79,101.805,354440148.0
2005-11-25 14:38:00,101.79,101.812,101.79,101.805,32172515.0
2005-11-25 14:39:00,101.802,101.804,101.775,101.785,62591675.0
2005-11-25 14:40:00,101.793,101.793,101.78,101.79,53051081.0
2005-11-25 14:41:00,101.79,101.79,101.761,101.763,23979834.0
2005-11-25 14:42:00,101.775,101.785,101.765,101.785,364079362.0
2005-11-25 14:43:00,101.775,101.792,101.775,101.792,167119295.0
2005-11-25 14:44:00,101.795,101.815,101.783,101.783,53656572.0
2005-11-25 14:45:00,101.785,101.807,101.785,101.807,26836975.0
2005-11-25 14:46:00,101.8,101.818,101.8,101.818,56833190.0
2005-11-25 14:47:00,101.815,101.89,101.815,101.87,16842889.0
2005-11-25 14:48:00,101.875,101.875,101.848,101.85,183354155.0
2005-11-25 14:49:00,101.855,101.875,101.832,101.86,443821880.0
2005-11-25 14:50:00,101.845,101.88,101.845,101.85,54849063.0
2005-11-25 14:51:00,101.84,101.84,101.825,101.83,71143445.0
2005-11-25 14:52:00,101.835,101.859,101.828,101.843,48028924.0
2005-11-25 14:53:00,101.855,101.873,101.843,101.843,42655003.0
2005-11-25 14:54:00,101.85,101.865,101.832,101.865,52449401.0
2005-11-25 14:55:00,101.86,101.875,101.858,101.875,127078612.0
2005-11-25 14:56:00,101.865,101.933,101.865,101.883,91204251.0
2005-11-25 14:57:00,101.89,101.915,101.89,101.91,61520166.0
2005-11-25 14:58:00,101.905,101.925,101.905,101.915,19986479.0
2005-11-25 14:59:00,101.923,101.94,101.917,101.94,187753088.0
2005-11-25 15:00:00,101.94,101.94,101.903,101.903,4886396.0
2005-11-25 15:01:00,101.897,101.942,101.897,101.93,23595839.0
2005-11-25 15:02:00,101.94,101.98,101.921,101.96,9952809.0
2005-11-25 15:03:00,101.96,101.977,101.94,101.94,34330935.0
2005-11-25 15:04:00,101.93,101.96,101.93,101.94,425825684.0
2005-11-25 15:05:00,101.942,101.98,101.942,101.97,205621330.0
2005-11-25 15:06:00,101.965,101.965,101.948,101.95,516046990.0
2005-11-25 15:07:00,101.955,101.955,101.942,101.943,76890303.0
2005-11-25 15:08:00,101.95,101.95,101.94,101.95,49257989.0
2005-11-25 15:09:00,101.942,101.955,101.94,101.945,50374157.0
2005-11-25 15:10:00,101.943,101.95,101.905,101.95,111676306.0
2005-11-25 15:11:00,101.935,101.955,101.935,101.945,80260403.0
2005-11-25 15:12:00,101.943,102.015,101.932,101.985,78032534.0
2005-11-25 15:13:00,101.983,101.997,101.979,101.98,107276785.0
2005-11-25 15:14:00,101.99,102.022,101.975,102.022,45832856.0
2005-11-25 15:15:00,102.035,102.035,101.965,101.975,49677518.0
2005-11-25 15:16:00,101.98,101.99,101.972,101.975,22725957.0
2005-11-25 15:17:00,101.97,101.99,101.97,101.99,21679689.0
2005-11-25 15:18:00,101.98,102.003,101.98,101.993,17119002.0
2005-11-25 15:19:00,101.992,102.016,101.992,102.002,134315097.0
2005-11-25 15:20:00,101.995,102.023,101.995,102.023,162842335.0
2005-11-25 15:21:00,102.033,102.033,102.008,102.015,733331859.0
2005-11-25 15:22:00,102.03,102.03,101.955,102.025,45947107.0
2005-11-25 15:23:00,102.012,102.024,102.012,102.022,33698511.0
2005-11-25 15:24:00,102.03,102.03,102.01,102.02,212592142.0
2005-11-25 15:25:00,102.02,102.025,102.008,102.008,55193717.0
2005-11-25 15:26:00,102.013,102.015,102.0,102.002,14466393.0
2005-11-25 15:27:00,102.002,102.005,101.99,102.0,65645871.0
2005-11-25 15:28:00,102.0,102.006,101.995,101.995,112043097.0
2005-11-25 15:29:00,101.995,101.995,101.972,101.99,58280104.0
2005-11-25 15:30:00,101.982,102.009,101.979,101.995,25384860.0
2005-11-25 15:31:00,102.005,102.035,102.003,102.035,82873864.0
2005-11-25 15:32:00,102.023,102.023,102.0,102.005,134779407.0
2005-11-25 15:33:00,102.002,102.035,102.002,102.035,81454820.0
2005-11-25 15:34:00,102.035,102.036,102.025,102.03,114636069.0
2005-11-25 15:35:00,102.023,102.045,102.023,102.03,65010674.0
2005-11-25 15:36:00,102.045,102.045,102.025,102.035,72523609.0
2005-11-25 15:37:00,102.033,102.04,102.033,102.04,128682349.0
2005-11-25 15:38:00,102.033,102.053,102.031,102.05,107808116.0
2005-11-25 15:39:00,102.037,102.068,102.037,102.055,194902022.0
2005-11-25 15:40:00,102.06,102.095,102.06,102.095,184773938.0
2005-11-25 15:41:00,102.105,102.135,102.075,102.075,191333648.0
2005-11-25 15:42:00,102.085,102.103,102.073,102.103,18303381.0
2005-11-25 15:43:00,102.065,102.115,102.065,102.085,125016995.0
2005-11-25 15:44:00,102.085,102.13,102.085,102.09,121901714.0
2005-11-25 15:45:00,102.095,102.111,102.068,102.07,70353196.0
2005-11-25 15:46:00,102.08,102.091,102.074,102.088,98855900.0
2005-11-25 15:47:00,102.09,102.113,102.088,102.113,92424568.0
2005-11-25 15:48:00,102.102,102.122,102.102,102.12,85567455.0
2005-11-25 15:49:00,102.125,102.133,102.095,102.13,136901257.0
2005-11-25 15:50:00,102.135,102.16,102.133,102.155,23854046.0
2005-11-25 15:51:00,102.142,102.149,102.128,102.128,111117159.0
2005-11-25 15:52:00,102.132,102.166,102.13,102.13,21254796.0
2005-11-25 15:53:00,102.13,102.153,102.13,102.153,40300186.0
2005-11-25 15:54:00,102.16,102.16,102.107,102.143,59666611.0
2005-11-25 15:55:00,102.15,102.16,102.135,102.16,34054263.0
2005-11-25 15:56:00,102.152,102.152,102.13,102.145,151408657.0
2005-11-25 15:57:00,102.14,102.17,102.14,102.17,78189373.0
2005-11-25 15:58:00,102.163,102.185,102.153,102.18,64716063.0
2005-11-25 15:59:00,102.172,102.185,102.165,102.165,49232853.0
2005-11-25 16:00:00,102.16,102.175,102.15,102.16,152394496.0
2005-11-25 16:01:00,102.17,102.175,102.163,102.165,363481312.0
2005-11-25 16:02:00,102.165,102.182,102.165,102.17,83759132.0
2005-11-25 16:03:00,102.18,102.183,102.165,102.177,10870654.0
2005-11-25 16:04:00,102.185,102.195,102.181,102.185,78639515.0
2005-11-25 16:05:00,102.18,102.19,102.17,102.175,98866739.0
2005-11-25 16:06:00,102.175,102.175,102.165,102.17,115688493.0
2005-11-25 16:07:00,102.18,102.184,102.175,102.18,152287074.0
2005-11-25 16:08:00,102.182,102.195,102.175,102.19,27284339.0
2005-11-25 16:09:00,102.19,102.245,102.172,102.232,18990314.0
2005-11-25 16:10:00,102.233,102.251,102.205,102.24,102590589.0
2005-11-25 16:11:00,102.242,102.245,102.215,102.215,35616008.0
2005-11-25 16:12:00,102.22,102.238,102.212,102.215,93677556.0
2005-11-25 16:13:00,102.205,102.229,102.205,102.21,209238134.0
2005-11-25 16:14:00,102.205,102.21,102.202,102.205,17067058.0
2005-11-25 16:15:00,102.2,102.216,102.18,102.21,87965558.0
2005-11-25 16:16:00,102.21,102.211,102.185,102.2,43324333.0
2005-11-25 16:17:00,102.202,102.209,102.19,102.203,116778255.0
2005-11-25 16:18:00,102.2,102.228,102.165,102.173,113542976.0
2005-11-25 16:19:00,102.17,102.209,102.155,102.155,23553587.0
2005-11-25 16:20:00,102.2,102.203,102.175,102.182,30838641.0
2005-11-25 16:21:00,102.185,102.195,102.175,102.185,90808181.0
2005-11-25 16:22:00,102.195,102.195,102.15,102.153,15152949.0
2005-11-25 16:23:00,102.158,102.176,102.155,102.155,197549506.0
2005-11-25 16:24:00,102.15,102.18,102.15,102.162,34862555.0
2005-11-25 16:25:00,102.162,102.18,102.156,102.18,530242619.0
2005-11-25 16:26:00,102.175,102.188,102.163,102.163,69300685.0
2005-11-25 16:27:00,102.17,102.205,102.17,102.205,65340153.0
2005-11-25 16:28:00,102.193,102.193,102.14,102.14,29869666.0
2005-11-25 16:29:00,102.145,102.18,102.145,102.18,65886279.0
2005-11-25 16:30:00,102.178,102.193,102.143,102.143,64079400.0
2005-11-25 16:31:00,102.145,102.16,102.145,102.16,141295885.0
2005-11-25 16:32:00,102.155,102.156,102.139,102.143,70565827.0
2005-11-25 16:33:00,102.153,102.163,102.145,102.145,57448959.0
2005-11-25 16:34:00,102.145,102.145,102.1,102.1,17410694.0
2005-11-25 16:35:00,102.1,102.105,102.083,102.083,45261742.0
2005-11-25 16:36:00,102.093,102.127,102.065,102.09,64846665.0
2005-11-25 16:37:00,102.085,102.098,102.085,102.085,76996367.0
2005-11-25 16:38:00,102.095,102.109,102.095,102.103,25239559.0
2005-11-25 16:39:00,102.105,102.13,102.105,102.118,79867038.0
2005-11-25 16:40:00,102.13,102.153,102.13,102.145,43305419.0
2005-11-25 16:41:00,102.15,102.177,102.15,102.15,109396902.0
2005-11-25 16:42:00,102.155,102.166,102.125,102.155,112759641.0
2005-11-25 16:43:00,102.16,102.16,102.13,102.132,90148649.0
2005-11-25 16:44:00,102.14,102.145,102.13,102.14,96800517.0
2005-11-25 16:45:00,102.135,102.135,102.103,102.13,116200330.0
2005-11-25 16:46:00,102.125,102.142,102.125,102.128,123726928.0
2005-11-25 16:47:00,102.123,102.142,102.12,102.13,45301090.0
2005-11-25 16:48:00,102.13,102.138,102.13,102.138,46256800.0
2005-11-25 16:49:00,102.127,102.127,102.107,102.107,157590117.0
2005-11-25 16:50:00,102.115,102.145,102.115,102.145,14730192.0
2005-11-25 16:51:00,102.135,102.153,102.135,102.143,232819440.0
2005-11-25 16:52:00,102.155,102.155,102.125,102.14,27939920.0
2005-11-25 16:53:00,102.145,102.155,102.105,102.15,41939285.0
2005-11-25 16:54:00,102.145,102.155,102.135,102.14,104781975.0
2005-11-25 16:55:00,102.15,102.163,102.15,102.153,175363960.0
2005-11-25 16:56:00,102.152,102.213,102.152,102.21,186798687.0
2005-11-25 16:57:00,102.205,102.32,102.205,102.295,236301907.0
2005-11-25 16:58:00,102.29,102.29,102.243,102.243,56453195.0
2005-11-25 16:59:00,102.242,102.265,102.242,102.255,252303759.0
2005-11-25 17:00:00,102.25,102.275,102.243,102.243,442192266.0
2005-11-25 17:01:00,102.243,102.243,102.163,102.195,104516011.0
2005-11-25 17:02:00,102.193,102.21,102.177,102.177,28589137.0
2005-11-25 17:03:00,102.17,102.19,102.135,102.165,138649378.0
2005-11-25 17:04:00,102.175,102.22,102.163,102.21,37658250.0
2005-11-25 17:05:00,102.215,102.25,102.195,102.233,110414504.0
2005-11-25 17:06:00,102.235,102.26,102.235,102.26,188524202.0
2005-11-25 17:07:00,102.27,102.301,102.257,102.257,11906097.0
2005-11-25 17:08:00,102.253,102.27,102.22,102.24,70908903.0
2005-11-25 17:09:00,102.227,102.26,102.22,102.22,189596246.0
2005-11-25 17:10:00,102.205,102.29,102.205,102.23,88022060.0
2005-11-25 17:11:00,102.24,102.317,102.24,102.317,203248730.0
2005-11-25 17:12:00,102.325,102.335,102.247,102.247,16301463.0
2005-11-25 17:13:00,102.245,102.315,102.245,102.277,320491051.0
2005-11-25 17:14:00,102.27,102.32,102.27,102.295,142801624.0
2005-11-25 17:15:00,102.292,102.324,102.292,102.32,65450031.0
2005-11-25 17:16:00,102.315,102.35,102.315,102.33,77404191.0
2005-11-25 17:17:00,102.33,102.36,102.327,102.327,31368510.0
2005-11-25 17:18:00,102.345,102.346,102.325,102.335,80439840.0
2005-11-25 17:19:00,102.335,102.362,102.313,102.313,58746882.0
2005-11-25 17:20:00,102.32,102.331,102.301,102.33,43262433.0
2005-11-25 17:21:00,102.32,102.335,102.32,102.335,121993655.0
2005-11-25 17:22:00,102.33,102.353,102.329,102.335,480673632.0
2005-11-25 17:23:00,102.34,102.35,102.33,102.335,37583703.0
2005-11-25 17:24:00,102.295,102.349,102.295,102.318,146490102.0
2005-11-25 17:25:00,102.32,102.33,102.31,102.31,14624051.0
2005-11-25 17:26:00,102.32,102.34,102.285,102.34,30296153.0
2005-11-25 17:27:00,102.33,102.35,102.32,102.33,22021396.0
2005-11-25 17:28:00,102.33,102.375,102.33,102.365,92772448.0
2005-11-25 17:29:00,102.375,102.375,102.34,102.345,55826783.0
2005-11-25 17:30:00,102.345,102.36,102.337,102.345,126199315.0
2005-11-25 17:31:00,102.335,102.355,102.32,102.355,23425498.0
2005-11-25 17:32:00,102.34,102.355,102.34,102.34,21499863.0
2005-11-25 17:33:00,102.33,102.341,102.325,102.34,33956536.0
2005-11-25 17:34:00,102.335,102.345,102.295,102.295,19389999.0
2005-11-25 17:35:00,102.335,102.335,102.315,102.325,556982870.0
2005-11-25 17:36:00,102.33,102.345,102.315,102.315,53175707.0
2005-11-25 17:37:00,102.327,102.35,102.3,102.3,39871830.0
2005-11-25 17:38:00,102.31,102.325,102.304,102.325,8882529.0
2005-11-25 17:39:00,102.32,102.33,102.3,102.33,23739456.0
2005-11-25 17:40:00,102.345,102.345,102.31,102.323,54876178.0
2005-11-25 17:41:00,102.32,102.343,102.302,102.335,30442403.0
2005-11-25 17:42:00,102.315,102.34,102.305,102.305,83859503.0
2005-11-25 17:43:00,102.305,102.33,102.29,102.325,187546948.0
2005-11-25 17:44:00,102.315,102.334,102.315,102.327,99273704.0
2005-11-25 17:45:00,102.33,102.355,102.322,102.333,142790304.0
2005-11-25 17:46:00,102.33,102.331,102.32,102.32,80974255.0
2005-11-25 17:47:00,102.32,102.33,102.31,102.31,30146066.0
2005-11-25 17:48:00,102.3,102.315,102.297,102.315,167338504.0
2005-11-25 17:49:00,102.305,102.318,102.29,102.29,35455986.0
2005-11-25 17:50:00,102.3,102.31,102.293,102.293,23082023.0
2005-11-25 17:51:00,102.295,102.31,102.294,102.295,40970431.0
2005-11-25 17:52:00,102.292,102.317,102.292,102.305,50685360.0
2005-11-25 17:53:00,102.265,102.32,102.265,102.32,159182910.0
2005-11-25 17:54:00,102.313,102.325,102.279,102.325,135658078.0
2005-11-25 17:55:00,102.323,102.367,102.323,102.34,31087055.0
2005-11-25 17:56:00,102.35,102.35,102.335,102.35,25997936.0
2005-11-25 17:57:00,102.34,102.375,102.34,102.375,79981473.0
2005-11-25 17:58:00,102.38,102.39,102.355,102.375,69536004.0
2005-11-25 17:59:00,102.36,102.435,102.36,102.435,32550524.0
2005-11-25 18:00:00,102.45,102.455,102.42,102.45,630720067.0
2005-11-25 18:01:00,102.44,102.44,102.395,102.395,52815964.0
2005-11-25 18:02:00,102.405,102.405,102.375,102.39,245129648.0
2005-11-25 18:03:00,102.387,102.387,102.369,102.37,36607622.0
2005-11-25 18:04:00,102.38,102.417,102.38,102.405,21227626.0
2005-11-25 18:05:00,102.4,102.4,102.38,102.38,122812525.0
2005-11-25 18:06:00,102.375,102.389,102.37,102.373,20818021.0
2005-11-25 18:07:00,102.37,102.385,102.37,102.377,80309216.0
2005-11-25 18:08:00,102.372,102.405,102.372,102.38,146085848.0
2005-11-25 18:09:00,102.385,102.395,102.373,102.395,17586603.0
2005-11-25 18:10:00,102.385,102.389,102.337,102.37,56345172.0
2005-11-25 18:11:00,102.373,102.39,102.37,102.39,374749836.0
2005-11-25 18:12:00,102.39,102.39,102.35,102.35,26835174.0
2005-11-25 18:13:00,102.355,102.375,102.322,102.333,72209037.0
2005-11-25 18:14:00,102.337,102.373,102.325,102.373,32925843.0
2005-11-25 18:15:00,102.365,102.376,102.325,102.325,61975524.0
2005-11-25 18:16:00,102.375,102.385,102.36,102.36,77510070.0
2005-11-25 18:17:00,102.365,102.365,102.35,102.355,33570581.0
2005-11-25 18:18:00,102.35,102.35,102.332,102.35,100162539.0
2005-11-25 18:19:00,102.35,102.35,102.34,102.34,58595747.0
2005-11-25 18:20:00,102.333,102.342,102.333,102.335,106537436.0
2005-11-25 18:21:00,102.33,102.333,102.317,102.325,82622344.0
2005-11-25 18:22:00,102.335,102.338,102.335,102.335,52354042.0
2005-11-25 18:23:00,102.345,102.345,102.315,102.325,57808951.0
2005-11-25 18:24:00,102.325,102.335,102.316,102.33,13754210.0
2005-11-25 18:25:00,102.325,102.333,102.315,102.32,97554023.0
2005-11-25 18:26:00,102.33,102.33,102.315,102.323,112530075.0
2005-11-25 18:27:00,102.325,102.355,102.324,102.325,67191425.0
2005-11-25 18:28:00,102.335,102.355,102.312,102.355,46694038.0
2005-11-25 18:29:00,102.365,102.365,102.305,102.365,116085930.0
2005-11-25 18:30:00,102.36,102.36,102.332,102.355,10789337.0
2005-11-25 18:31:00,102.353,102.365,102.35,102.35,205407601.0
2005-11-25 18:32:00,102.35,102.365,102.345,102.345,87095716.0
2005-11-25 18:33:00,102.358,102.36,102.345,102.348,162849671.0
2005-11-25 18:34:00,102.36,102.36,102.34,102.34,5906814.0
2005-11-25 18:35:00,102.335,102.346,102.335,102.345,10373977.0
2005-11-25 18:36:00,102.332,102.373,102.332,102.373,227501163.0
2005-11-25 18:37:00,102.375,102.385,102.363,102.385,53935214.0
2005-11-25 18:38:00,102.38,102.418,102.38,102.405,112289831.0
2005-11-25 18:39:00,102.4,102.405,102.39,102.39,80344756.0
2005-11-25 18:40:00,102.382,102.405,102.36,102.36,37495403.0
2005-11-25 18:41:00,102.37,102.37,102.34,102.35,35721473.0
2005-11-25 18:42:00,102.34,102.358,102.34,102.355,179097016.0
2005-11-25 18:43:00,102.355,102.364,102.299,102.325,143060774.0
2005-11-25 18:44:00,102.333,102.355,102.333,102.35,147593821.0
2005-11-25 18:45:00,102.355,102.355,102.34,102.34,131075641.0
2005-11-25 18:46:00,102.333,102.367,102.333,102.362,12236671.0
2005-11-25 18:47:00,102.372,102.384,102.36,102.375,150466478.0
2005-11-25 18:48:00,102.365,102.38,102.365,102.375,70226533.0
2005-11-25 18:49:00,102.37,102.38,102.363,102.38,339543056.0
2005-11-25 18:50:00,102.385,102.385,102.37,102.38,22545349.0
2005-11-25 18:51:00,102.385,102.396,102.38,102.38,52133622.0
2005-11-25 18:52:00,102.37,102.386,102.355,102.355,29704452.0
2005-11-25 18:53:00,102.363,102.363,102.325,102.325,52352416.0
2005-11-25 18:54:00,102.34,102.36,102.34,102.36,23767693.0
2005-11-25 18:55:00,102.35,102.364,102.35,102.36,71606858.0
2005-11-25 18:56:00,102.358,102.38,102.353,102.355,136679226.0
2005-11-25 18:57:00,102.36,102.36,102.33,102.35,26245258.0
2005-11-25 18:58:00,102.34,102.363,102.34,102.352,30669439.0
2005-11-25 18:59:00,102.347,102.347,102.29,102.312,49580881.0
2005-11-25 19:00:00,102.292,102.325,102.267,102.295,115624826.0
2005-11-25 19:01:00,102.275,102.285,102.265,102.275,108210348.0
2005-11-25 19:02:00,102.285,102.295,102.274,102.28,17025082.0
2005-11-25 19:03:00,102.275,102.296,102.268,102.29,26358150.0
2005-11-25 19:04:00,102.29,102.296,102.27,102.27,77465698.0
2005-11-25 19:05:00,102.267,102.298,102.267,102.298,233555968.0
2005-11-25 19:06:00,102.29,102.31,102.29,102.305,113387669.0
2005-11-25 19:07:00,102.308,102.37,102.308,102.345,75111522.0
2005-11-25 19:08:00,102.345,102.348,102.282,102.313,47728069.0
2005-11-25 19:09:00,102.32,102.335,102.305,102.335,98333409.0
2005-11-25 19:10:00,102.34,102.34,102.315,102.335,11119342.0
2005-11-25 19:11:00,102.32,102.32,102.267,102.3,20082049.0
2005-11-25 19:12:00,102.3,102.305,102.278,102.278,118826631.0
2005-11-25 19:13:00,102.28,102.29,102.27,102.29,212428232.0
2005-11-25 19:14:00,102.28,102.28,102.265,102.265,82112852.0
2005-11-25 19:15:00,102.285,102.298,102.283,102.298,83385463.0
2005-11-25 19:16:00,102.295,102.316,102.295,102.31,22550107.0
2005-11-25 19:17:00,102.31,102.31,102.284,102.285,427534123.0
2005-11-25 19:18:00,102.28,102.304,102.275,102.275,81808725.0
2005-11-25 19:19:00,102.29,102.308,102.29,102.3,165571237.0
2005-11-25 19:20:00,102.295,102.3,102.29,102.29,83778260.0
2005-11-25 19:21:00,102.305,102.32,102.303,102.313,155133335.0
2005-11-25 19:22:00,102.31,102.315,102.294,102.295,95568590.0
2005-11-25 19:23:00,102.295,102.302,102.295,102.295,41836159.0
2005-11-25 19:24:00,102.293,102.306,102.287,102.287,56973503.0
2005-11-25 19:25:00,102.29,102.316,102.27,102.315,25439116.0
2005-11-25 19:26:00,102.32,102.32,102.28,102.28,15885122.0
2005-11-25 19:27:00,102.272,102.285,102.27,102.273,60262341.0
2005-11-25 19:28:00,102.275,102.298,102.275,102.285,138591410.0
2005-11-25 19:29:00,102.287,102.325,102.286,102.325,76467573.0
2005-11-25 19:30:00,102.312,102.355,102.295,102.345,60042169.0
2005-11-25 19:31:00,102.365,102.395,102.365,102.395,9519051.0
2005-11-25 19:32:00,102.39,102.39,102.335,102.39,544908162.0
2005-11-25 19:33:00,102.39,102.395,102.382,102.395,24874727.0
2005-11-25 19:34:00,102.38,102.383,102.36,102.383,283944873.0
2005-11-25 19:35:00,102.382,102.395,102.382,102.385,14488145.0
2005-11-25 19:36:00,102.38,102.403,102.38,102.395,71415550.0
2005-11-25 19:37:00,102.405,102.405,102.362,102.377,68216876.0
2005-11-25 19:38:00,102.38,102.396,102.37,102.37,89463212.0
2005-11-25 19:39:00,102.375,102.392,102.375,102.38,10198192.0
2005-11-25 19:40:00,102.375,102.385,102.37,102.38,104528488.0
2005-11-25 19:41:00,102.38,102.39,102.33,102.343,55407237.0
2005-11-25 19:42:00,102.34,102.375,102.34,102.355,26328331.0
2005-11-25 19:43:00,102.355,102.355,102.345,102.345,56956322.0
2005-11-25 19:44:00,102.325,102.352,102.325,102.345,56010897.0
2005-11-25 19:45:00,102.345,102.378,102.345,102.37,16568358.0
2005-11-25 19:46:00,102.365,102.375,102.345,102.375,115311484.0
2005-11-25 19:47:00,102.362,102.37,102.36,102.362,82507887.0
2005-11-25 19:48:00,102.37,102.375,102.365,102.365,75440505.0
2005-11-25 19:49:00,102.365,102.388,102.36,102.388,53939289.0
2005-11-25 19:50:00,102.385,102.4,102.375,102.375,42815391.0
2005-11-25 19:51:00,102.373,102.392,102.373,102.385,17409503.0
2005-11-25 19:52:00,102.39,102.395,102.38,102.39,130375650.0
2005-11-25 19:53:00,102.385,102.395,102.38,102.395,69220630.0
2005-11-25 19:54:00,102.392,102.4,102.383,102.4,342462007.0
2005-11-25 19:55:00,102.402,102.42,102.395,102.42,58702064.0
2005-11-25 19:56:00,102.4,102.401,102.335,102.335,255570694.0
2005-11-25 19:57:00,102.37,102.4,102.367,102.367,113940844.0
2005-11-25 19:58:00,102.37,102.383,102.365,102.38,427863170.0
2005-11-25 19:59:00,102.375,102.399,102.375,102.393,52797551.0
2005-11-25 20:00:00,102.4,102.415,102.385,102.41,63740786.0
2005-11-25 20:01:00,102.405,102.41,102.395,102.4,84189104.0
2005-11-25 20:02:00,102.4,102.4,102.38,102.38,13870477.0
2005-11-25 20:03:00,102.375,102.38,102.355,102.355,73721827.0
2005-11-25 20:04:00,102.355,102.361,102.347,102.355,155580712.0
2005-11-25 20:05:00,102.35,102.36,102.345,102.35,121692721.0
2005-11-25 20:06:00,102.348,102.38,102.348,102.38,56128169.0
2005-11-25 20:07:00,102.365,102.386,102.355,102.355,26593763.0
2005-11-25 20:08:00,102.355,102.36,102.355,102.36,190208934.0
2005-11-25 20:09:00,102.345,102.36,102.345,102.36,39948102.0
2005-11-25 20:10:00,102.36,102.36,102.35,102.355,22959847.0
2005-11-25 20:11:00,102.36,102.383,102.36,102.383,120862951.0
2005-11-25 20:12:00,102.39,102.39,102.38,102.387,71112652.0
2005-11-25 20:13:00,102.395,102.395,102.35,102.35,41715656.0
2005-11-25 20:14:00,102.35,102.373,102.35,102.373,24708114.0
2005-11-25 20:15:00,102.373,102.379,102.373,102.375,54449159.0
2005-11-25 20:16:00,102.375,102.38,102.325,102.355,7848149.0
2005-11-25 20:17:00,102.36,102.365,102.35,102.35,32622332.0
2005-11-25 20:18:00,102.35,102.37,102.345,102.37,64845144.0
2005-11-25 20:19:00,102.375,102.375,102.36,102.37,11669629.0
2005-11-25 20:20:00,102.36,102.369,102.352,102.352,54334047.0
2005-11-25 20:21:00,102.355,102.357,102.325,102.325,17393575.0
2005-11-25 20:22:00,102.323,102.335,102.318,102.335,13427410.0
2005-11-25 20:23:00,102.335,102.337,102.33,102.33,44509405.0
2005-11-25 20:24:00,102.325,102.33,102.315,102.325,38070084.0
2005-11-25 20:25:00,102.32,102.32,102.305,102.305,49566843.0
2005-11-25 20:26:00,102.315,102.332,102.307,102.307,101483160.0
2005-11-25 20:27:00,102.317,102.325,102.312,102.315,376541839.0
2005-11-25 20:28:00,102.315,102.32,102.313,102.313,22737788.0
2005-11-25 20:29:00,102.32,102.32,102.3,102.3,158214323.0
2005-11-25 20:30:00,102.295,102.305,102.287,102.295,117391439.0
2005-11-25 20:31:00,102.29,102.31,102.24,102.29,59868246.0
2005-11-25 20:32:00,102.275,102.305,102.274,102.305,67301548.0
2005-11-25 20:33:00,102.3,102.3,102.29,102.295,27447036.0
2005-11-25 20:34:00,102.295,102.303,102.29,102.29,53286188.0
2005-11-25 20:35:00,102.295,102.303,102.255,102.295,139544241.0
2005-11-25 20:36:00,102.295,102.305,102.293,102.298,88618786.0
2005-11-25 20:37:00,102.29,102.3,102.29,102.295,253729021.0
2005-11-25 20:38:00,102.288,102.295,102.287,102.287,95357935.0
2005-11-25 20:39:00,102.282,102.295,102.28,102.295,66054333.0
2005-11-25 20:40:00,102.29,102.29,102.272,102.272,45504509.0
2005-11-25 20:41:00,102.275,102.28,102.27,102.275,120396039.0
2005-11-25 20:42:00,102.28,102.307,102.27,102.27,75270101.0
2005-11-25 20:43:00,102.262,102.262,102.24,102.24,27775921.0
2005-11-25 20:44:00,102.235,102.273,102.235,102.253,67165971.0
2005-11-25 20:45:00,102.253,102.313,102.225,102.26,114369154.0
2005-11-25 20:46:00,102.265,102.29,102.245,102.25,69688386.0
2005-11-25 20:47:00,102.253,102.253,102.233,102.233,60634027.0
2005-11-25 20:48:00,102.23,102.235,102.225,102.235,106825213.0
2005-11-25 20:49:00,102.225,102.275,102.225,102.275,54152476.0
2005-11-25 20:50:00,102.26,102.275,102.257,102.257,67776059.0
2005-11-25 20:51:00,102.255,102.265,102.245,102.258,217105906.0
2005-11-25 20:52:00,102.255,102.258,102.249,102.25,8883086.0
2005-11-25 20:53:00,102.245,102.245,102.22,102.245,83859896.0
2005-11-25 20:54:00,102.25,102.25,102.243,102.245,19428085.0
2005-11-25 20:55:00,102.24,102.279,102.24,102.25,96502228.0
2005-11-25 20:56:00,102.26,102.26,102.25,102.26,14576864.0
2005-11-25 20:57:00,102.26,102.275,102.26,102.265,32495246.0
2005-11-25 20:58:00,102.26,102.265,102.25,102.265,16478586.0
2005-11-25 20:59:00,102.265,102.265,102.252,102.255,18528974.0
2005-11-25 21:00:00,102.252,102.265,102.245,102.26,78865384.0
2005-11-25 21:01:00,102.265,102.265,102.233,102.24,156313981.0
2005-11-25 21:02:00,102.245,102.275,102.245,102.26,144164771.0
2005-11-25 21:03:00,102.252,102.265,102.252,102.257,18768257.0
2005-11-25 21:04:00,102.26,102.265,102.25,102.25,44783914.0
2005-11-25 21:05:00,102.26,102.265,102.25,102.265,385983847.0
2005-11-25 21:06:00,102.252,102.265,102.252,102.26,4785543.0
2005-11-25 21:07:00,102.26,102.265,102.25,102.255,58333753.0
2005-11-25 21:08:00,102.255,102.255,102.24,102.245,28670616.0
2005-11-25 21:09:00,102.24,102.24,102.23,102.235,104243023.0
2005-11-25 21:10:00,102.223,102.235,102.222,102.23,113927556.0
2005-11-25 21:11:00,102.23,102.248,102.23,102.243,22586413.0
2005-11-25 21:12:00,102.245,102.255,102.205,102.245,99431840.0
2005-11-25 21:13:00,102.245,102.245,102.225,102.24,106965085.0
2005-11-25 21:14:00,102.23,102.252,102.207,102.207,98845454.0
2005-11-25 21:15:00,102.225,102.225,102.207,102.215,137377955.0
2005-11-25 21:16:00,102.21,102.23,102.21,102.23,31984263.0
2005-11-25 21:17:00,102.222,102.235,102.222,102.225,131408272.0
2005-11-25 21:18:00,102.225,102.235,102.222,102.225,81523504.0
2005-11-25 21:19:00,102.222,102.238,102.222,102.225,15490177.0
2005-11-25 21:20:00,102.225,102.235,102.225,102.225,9152989.0
2005-11-25 21:21:00,102.225,102.235,102.22,102.235,89595750.0
2005-11-25 21:22:00,102.223,102.235,102.22,102.235,90190204.0
2005-11-25 21:23:00,102.22,102.24,102.22,102.22,28729206.0
2005-11-25 21:24:00,102.223,102.249,102.223,102.24,113186326.0
2005-11-25 21:25:00,102.245,102.25,102.245,102.245,31688131.0
2005-11-25 21:26:00,102.24,102.25,102.235,102.25,76478805.0
2005-11-25 21:27:00,102.25,102.255,102.24,102.255,30546446.0
2005-11-25 21:28:00,102.245,102.255,102.24,102.25,13185968.0
2005-11-25 21:29:00,102.255,102.255,102.24,102.25,56639613.0
2005-11-25 21:30:00,102.24,102.25,102.23,102.25,19397658.0
2005-11-25 21:31:00,102.253,102.253,102.24,102.24,66705770.0
2005-11-25 21:32:00,102.232,102.273,102.232,102.273,15861063.0
2005-11-25 21:33:00,102.257,102.259,102.24,102.24,169862685.0
2005-11-25 21:34:00,102.243,102.285,102.243,102.285,26999917.0
2005-11-25 21:35:00,102.28,102.28,102.255,102.255,95592599.0
2005-11-25 21:36:00,102.25,102.27,102.25,102.26,64075791.0
2005-11-25 21:37:00,102.255,102.285,102.255,102.285,36788719.0
2005-11-25 21:38:00,102.275,102.285,102.275,102.285,112441794.0
2005-11-25 21:39:00,102.29,102.29,102.283,102.29,60562945.0
2005-11-25 21:40:00,102.285,102.301,102.27,102.29,64467768.0
2005-11-25 21:41:00,102.29,102.295,102.282,102.285,79790579.0
2005-11-25 21:42:00,102.285,102.29,102.277,102.277,36960401.0
2005-11-25 21:43:00,102.29,102.295,102.278,102.283,25735703.0
2005-11-25 21:44:00,102.285,102.296,102.277,102.28,55465918.0
2005-11-25 21:45:00,102.28,102.288,102.243,102.283,39635393.0
2005-11-25 21:46:00,102.28,102.29,102.245,102.28,49262179.0
2005-11-25 21:47:00,102.285,102.295,102.283,102.285,74200839.0
2005-11-25 21:48:00,102.282,102.29,102.282,102.29,14310036.0
2005-11-25 21:49:00,102.288,102.29,102.28,102.285,110757928.0
2005-11-25 21:50:00,102.29,102.29,102.28,102.29,138671701.0
2005-11-25 21:51:00,102.283,102.32,102.283,102.32,90317729.0
2005-11-25 21:52:00,102.315,102.325,102.305,102.305,96458066.0
2005-11-25 21:53:00,102.312,102.325,102.31,102.325,15165483.0
2005-11-25 21:54:00,102.317,102.32,102.315,102.315,103751733.0
2005-11-25 21:55:00,102.31,102.325,102.31,102.31,278699394.0
2005-11-25 21:56:00,102.315,102.32,102.31,102.32,174514055.0
2005-11-25 21:57:00,102.32,102.32,102.297,102.3,59771507.0
2005-11-25 21:58:00,102.29,102.3,102.29,102.295,34435426.0
2005-11-25 21:59:00,102.3,102.318,102.3,102.315,29546115.0
2005-11-25 22:00:00,102.325,102.325,102.315,102.32,15491261.0
2005-11-25 22:01:00,102.312,102.312,102.29,102.29,23757746.0
2005-11-25 22:02:00,102.28,102.28,102.26,102.275,105208672.0
2005-11-25 22:03:00,102.27,102.27,102.255,102.265,162886591.0
2005-11-25 22:04:00,102.265,102.267,102.255,102.255,37209209.0
2005-11-25 22:05:00,102.24,102.26,102.237,102.26,7807788.0
2005-11-25 22:06:00,102.253,102.26,102.252,102.252,53608036.0
2005-11-25 22:07:00,102.255,102.26,102.25,102.257,27883192.0
2005-11-25 22:08:00,102.26,102.26,102.238,102.245,23011624.0
2005-11-25 22:09:00,102.24,102.25,102.235,102.25,12508807.0
2005-11-25 22:10:00,102.243,102.243,102.219,102.22,22565983.0
2005-11-25 22:11:00,102.227,102.235,102.223,102.23,25585667.0
2005-11-25 22:12:00,102.227,102.23,102.215,102.225,30949323.0
2005-11-25 22:13:00,102.222,102.235,102.218,102.225,19908968.0
2005-11-25 22:14:00,102.222,102.225,102.222,102.225,4707544.0
2005-11-25 22:15:00,102.185,102.235,102.185,102.225,105888180.0
2005-11-25 22:16:00,102.235,102.235,102.22,102.225,60965439.0
2005-11-25 22:17:00,102.225,102.235,102.225,102.235,11352552.0
2005-11-25 22:18:00,102.235,102.235,102.215,102.225,55452650.0
2005-11-25 22:19:00,102.217,102.228,102.215,102.222,118108901.0
2005-11-25 22:20:00,102.23,102.235,102.22,102.22,24325482.0
2005-11-25 22:21:00,102.23,102.235,102.207,102.215,78712930.0
2005-11-25 22:22:00,102.22,102.238,102.22,102.23,47694992.0
2005-11-25 22:23:00,102.223,102.23,102.215,102.222,100956719.0
2005-11-25 22:24:00,102.23,102.235,102.215,102.215,15273687.0
2005-11-25 22:25:00,102.225,102.235,102.22,102.225,72858164.0
2005-11-25 22:26:00,102.23,102.235,102.217,102.235,25820659.0
2005-11-25 22:27:00,102.23,102.23,102.222,102.23,36041971.0
2005-11-25 22:28:00,102.23,102.235,102.225,102.23,3258418.0
2005-11-25 22:29:00,102.23,102.23,102.217,102.23,12195523.0
2005-11-25 22:30:00,102.235,102.251,102.234,102.24,20662960.0
2005-11-25 22:31:00,102.23,102.255,102.23,102.233,32867170.0
2005-11-25 22:32:00,102.23,102.297,102.23,102.297,118644573.0
2005-11-25 22:33:00,102.315,102.315,102.28,102.28,4210896.0
2005-11-25 22:34:00,102.28,102.28,102.265,102.275,41511691.0
2005-11-25 22:35:00,102.277,102.28,102.265,102.277,28616509.0
2005-11-25 22:36:00,102.275,102.279,102.257,102.26,123209851.0
2005-11-25 22:37:00,102.265,102.275,102.253,102.26,45519378.0
2005-11-25 22:38:00,102.257,102.258,102.235,102.235,101194071.0
2005-11-25 22:39:00,102.235,102.243,102.195,102.195,147517864.0
2005-11-25 22:40:00,102.235,102.245,102.23,102.245,22808626.0
2005-11-25 22:41:00,102.235,102.243,102.23,102.23,208049864.0
2005-11-25 22:42:00,102.227,102.245,102.227,102.235,163058301.0
2005-11-25 22:43:00,102.235,102.24,102.195,102.195,37310457.0
2005-11-25 22:44:00,102.24,102.24,102.232,102.24,25750766.0
2005-11-25 22:45:00,102.235,102.245,102.232,102.235,126370769.0
2005-11-25 22:46:00,102.235,102.245,102.227,102.233,349192342.0
2005-11-25 22:47:00,102.245,102.245,102.238,102.24,297361164.0
2005-11-25 22:48:00,102.24,102.24,102.227,102.24,139021240.0
2005-11-25 22:49:00,102.24,102.24,102.208,102.21,117943296.0
2005-11-25 22:50:00,102.215,102.225,102.21,102.225,197543430.0
2005-11-25 22:51:00,102.215,102.225,102.212,102.22,52134882.0
2005-11-25 22:52:00,102.218,102.225,102.205,102.21,103573753.0
2005-11-25 22:53:00,102.215,102.24,102.215,102.24,51863271.0
2005-11-25 22:54:00,102.23,102.24,102.225,102.24,59809468.0
2005-11-25 22:55:00,102.24,102.245,102.225,102.225,72305341.0
2005-11-25 22:56:00,102.23,102.245,102.227,102.232,17105345.0
2005-11-25 22:57:00,102.235,102.243,102.225,102.243,56093462.0
2005-11-25 22:58:00,102.24,102.255,102.237,102.255,16110852.0
2005-11-25 22:59:00,102.255,102.263,102.247,102.26,18604149.0
2005-11-25 23:00:00,102.255,102.265,102.245,102.25,29788992.0
2005-11-25 23:01:00,102.245,102.265,102.245,102.255,113649836.0
2005-11-25 23:02:00,102.258,102.26,102.25,102.253,47287520.0
2005-11-25 23:03:00,102.26,102.26,102.245,102.26,43248172.0
2005-11-25 23:04:00,102.25,102.26,102.25,102.252,119356209.0
2005-11-25 23:05:00,102.257,102.26,102.25,102.26,316002660.0
2005-11-25 23:06:00,102.26,102.26,102.25,102.25,576983490.0
2005-11-25 23:07:00,102.26,102.265,102.25,102.253,354705065.0
2005-11-25 23:08:00,102.26,102.263,102.253,102.255,27553434.0
2005-11-25 23:09:00,102.26,102.265,102.25,102.255,11875298.0
2005-11-25 23:10:00,102.257,102.26,102.252,102.255,52867123.0
2005-11-25 23:11:00,102.255,102.26,102.25,102.26,39212877.0
2005-11-25 23:12:00,102.26,102.265,102.245,102.25,22925180.0
2005-11-25 23:13:00,102.26,102.265,102.247,102.26,80206378.0
2005-11-25 23:14:00,102.252,102.26,102.252,102.255,58119488.0
2005-11-25 23:15:00,102.255,102.26,102.25,102.255,48672262.0
2005-11-25 23:16:00,102.265,102.265,102.248,102.253,23162763.0
2005-11-25 23:17:00,102.245,102.258,102.245,102.255,85596059.0
2005-11-25 23:18:00,102.265,102.265,102.215,102.253,120939401.0
2005-11-25 23:19:00,102.255,102.265,102.247,102.26,26446475.0
2005-11-25 23:20:00,102.253,102.265,102.25,102.265,106343934.0
2005-11-25 23:21:00,102.25,102.265,102.25,102.253,480277792.0
2005-11-25 23:22:00,102.255,102.265,102.255,102.26,49635007.0
2005-11-25 23:23:00,102.26,102.265,102.245,102.26,91696082.0
2005-11-25 23:24:00,102.26,102.265,102.25,102.25,126298762.0
2005-11-25 23:25:00,102.26,102.26,102.25,102.26,142609398.0
2005-11-25 23:26:00,102.255,102.26,102.247,102.255,75304612.0
2005-11-25 23:27:00,102.26,102.26,102.253,102.26,14867779.0
2005-11-25 23:28:00,102.265,102.265,102.25,102.26,29496273.0
2005-11-25 23:29:00,102.26,102.26,102.25,102.253,54431621.0
2005-11-25 23:30:00,102.263,102.263,102.245,102.258,157968150.0
2005-11-25 23:31:00,102.252,102.265,102.25,102.252,108234255.0
2005-11-25 23:32:00,102.26,102.263,102.25,102.263,157053488.0
2005-11-25 23:33:00,102.26,102.26,102.247,102.26,250321637.0
2005-11-25 23:34:00,102.25,102.26,102.245,102.26,122711651.0
2005-11-25 23:35:00,102.255,102.26,102.255,102.255,62176136.0
2005-11-25 23:36:00,102.255,102.265,102.255,102.265,47562218.0
2005-11-25 23:37:00,102.248,102.26,102.245,102.25,92151116.0
2005-11-25 23:38:00,102.253,102.26,102.25,102.253,114419166.0
2005-11-25 23:39:00,102.255,102.265,102.25,102.25,373632699.0
2005-11-25 23:40:00,102.26,102.263,102.245,102.245,91025611.0
2005-11-25 23:41:00,102.255,102.265,102.255,102.258,30605851.0
2005-11-25 23:42:00,102.258,102.265,102.25,102.265,64101172.0
2005-11-25 23:43:00,102.255,102.263,102.25,102.263,68683666.0
2005-11-25 23:44:00,102.26,102.265,102.255,102.265,83445197.0
2005-11-25 23:45:00,102.252,102.265,102.25,102.25,530189870.0
2005-11-25 23:46:00,102.252,102.265,102.25,102.255,26015129.0
2005-11-25 23:47:00,102.255,102.26,102.255,102.26,9094267.0
2005-11-25 23:48:00,102.255,102.265,102.253,102.26,25149129.0
2005-11-25 23:49:00,102.26,102.26,102.252,102.255,22112336.0
2005-11-25 23:50:00,102.258,102.265,102.253,102.265,164257472.0
2005-11-25 23:51:00,102.25,102.265,102.245,102.245,82063014.0
2005-11-25 23:52:00,102.255,102.263,102.25,102.253,83467563.0
2005-11-25 23:53:00,102.26,102.26,102.25,102.253,30096911.0
2005-11-25 23:54:00,102.245,102.265,102.245,102.252,23530439.0
2005-11-25 23:55:00,102.26,102.265,102.253,102.26,5213228.0
2005-11-25 23:56:00,102.26,102.265,102.248,102.26,47245268.0
2005-11-25 23:57:00,102.265,102.265,102.245,102.245,83815758.0
2005-11-25 23:58:00,102.257,102.265,102.25,102.255,60847836.0
2005-11-25 23:59:00,102.26,102.265,102.25,102.255,63796565.0
2005-11-28 00:23:00,102.26,102.335,102.26,102.335,3288613.0
2005-11-28 00:24:00,102.34,102.34,102.323,102.323,3497446.0
2005-11-28 00:25:00,102.327,102.335,102.325,102.325,37232575.0
2005-11-28 00:26:00,102.33,102.33,102.325,102.325,2482952.0
2005-11-28 00:27:00,102.328,102.33,102.328,102.33,22345171.0
2005-11-28 00:28:00,102.315,102.315,102.303,102.303,119503035.0
2005-11-28 00:29:00,102.315,102.315,102.31,102.31,2148239.0
2005-11-28 00:30:00,102.295,102.315,102.295,102.302,97188624.0
2005-11-28 00:31:00,102.305,102.313,102.3,102.3,42130754.0
2005-11-28 00:32:00,102.302,102.335,102.302,102.335,56379517.0
2005-11-28 00:33:00,102.322,102.35,102.321,102.35,80526682.0
2005-11-28 00:34:00,102.345,102.345,102.323,102.323,50983773.0
2005-11-28 00:35:00,102.327,102.33,102.32,102.33,26863946.0
2005-11-28 00:36:00,102.335,102.335,102.285,102.322,105711131.0
2005-11-28 00:37:00,102.32,102.335,102.32,102.335,127821555.0
2005-11-28 00:38:00,102.33,102.33,102.32,102.325,94516955.0
2005-11-28 00:39:00,102.335,102.335,102.315,102.325,155002639.0
2005-11-28 00:40:00,102.32,102.33,102.32,102.33,32057465.0
2005-11-28 00:41:00,102.285,102.335,102.285,102.32,4713287.0
2005-11-28 00:42:00,102.323,102.335,102.323,102.328,156894950.0
2005-11-28 00:43:00,102.33,102.335,102.32,102.33,26404150.0
2005-11-28 00:44:00,102.328,102.328,102.31,102.31,94301672.0
2005-11-28 00:45:00,102.297,102.313,102.297,102.3,27662907.0
2005-11-28 00:46:00,102.315,102.315,102.295,102.31,53546954.0
2005-11-28 00:47:00,102.295,102.334,102.295,102.31,73845742.0
2005-11-28 00:48:00,102.31,102.32,102.31,102.318,48556860.0
2005-11-28 00:49:00,102.307,102.32,102.307,102.32,143718082.0
2005-11-28 00:50:00,102.31,102.325,102.275,102.275,18994325.0
2005-11-28 00:51:00,102.313,102.317,102.303,102.303,64535491.0
2005-11-28 00:52:00,102.3,102.31,102.3,102.305,77911419.0
2005-11-28 00:53:00,102.305,102.308,102.3,102.308,229957278.0
2005-11-28 00:54:00,102.305,102.31,102.297,102.302,111921953.0
2005-11-28 00:55:00,102.305,102.315,102.295,102.303,57983998.0
2005-11-28 00:56:00,102.315,102.315,102.173,102.173,134409148.0
2005-11-28 00:57:00,102.167,102.183,102.145,102.183,102125398.0
2005-11-28 00:58:00,102.185,102.188,102.177,102.182,77796823.0
2005-11-28 00:59:00,102.19,102.215,102.19,102.215,97514170.0
2005-11-28 01:00:00,102.215,102.285,102.211,102.285,172780234.0
2005-11-28 01:01:00,102.275,102.285,102.27,102.285,68678248.0
2005-11-28 01:02:00,102.27,102.28,102.25,102.28,94315323.0
2005-11-28 01:03:00,102.27,102.3,102.258,102.28,138541037.0
2005-11-28 01:04:00,102.285,102.285,102.265,102.28,23072499.0
2005-11-28 01:05:00,102.28,102.286,102.27,102.273,86178514.0
2005-11-28 01:06:00,102.27,102.285,102.27,102.283,10281075.0
2005-11-28 01:07:00,102.28,102.285,102.265,102.265,57364546.0
2005-11-28 01:08:00,102.28,102.293,102.277,102.277,204808642.0
2005-11-28 01:09:00,102.29,102.31,102.29,102.303,74488694.0
2005-11-28 01:10:00,102.31,102.315,102.303,102.315,120081748.0
2005-11-28 01:11:00,102.31,102.319,102.273,102.315,94411878.0
2005-11-28 01:12:00,102.32,102.34,102.32,102.332,53286043.0
2005-11-28 01:13:00,102.345,102.345,102.323,102.33,54048640.0
2005-11-28 01:14:00,102.335,102.344,102.327,102.34,78827006.0
2005-11-28 01:15:00,102.34,102.34,102.325,102.337,17706671.0
2005-11-28 01:16:00,102.345,102.345,102.326,102.33,85208687.0
2005-11-28 01:17:00,102.335,102.335,102.308,102.33,40895528.0
2005-11-28 01:18:00,102.322,102.35,102.322,102.33,257598462.0
2005-11-28 01:19:00,102.335,102.341,102.335,102.34,52587699.0
2005-11-28 01:20:00,102.355,102.38,102.355,102.38,197025655.0
2005-11-28 01:21:00,102.385,102.385,102.363,102.37,133230826.0
2005-11-28 01:22:00,102.363,102.376,102.34,102.34,27664278.0
2005-11-28 01:23:00,102.345,102.387,102.345,102.37,163554047.0
2005-11-28 01:24:00,102.363,102.37,102.363,102.365,11905848.0
2005-11-28 01:25:00,102.365,102.39,102.365,102.375,10884252.0
2005-11-28 01:26:00,102.375,102.39,102.372,102.38,11162558.0
2005-11-28 01:27:00,102.375,102.405,102.375,102.405,141327495.0
2005-11-28 01:28:00,102.405,102.43,102.405,102.43,41996520.0
2005-11-28 01:29:00,102.42,102.435,102.42,102.435,103076012.0
2005-11-28 01:30:00,102.428,102.428,102.377,102.413,77091821.0
2005-11-28 01:31:00,102.413,102.416,102.4,102.4,248419982.0
2005-11-28 01:32:00,102.392,102.42,102.391,102.42,45598214.0
2005-11-28 01:33:00,102.425,102.425,102.407,102.415,124256704.0
2005-11-28 01:34:00,102.405,102.425,102.405,102.407,203308743.0
2005-11-28 01:35:00,102.407,102.42,102.407,102.42,99266041.0
2005-11-28 01:36:00,102.41,102.42,102.41,102.415,95536693.0
2005-11-28 01:37:00,102.415,102.424,102.403,102.42,29156864.0
2005-11-28 01:38:00,102.425,102.425,102.412,102.413,74431940.0
2005-11-28 01:39:00,102.425,102.425,102.405,102.425,32553180.0
2005-11-28 01:40:00,102.405,102.425,102.405,102.415,108029289.0
2005-11-28 01:41:00,102.415,102.444,102.405,102.405,45220278.0
2005-11-28 01:42:00,102.41,102.425,102.375,102.41,61156776.0
2005-11-28 01:43:00,102.415,102.425,102.412,102.425,16549087.0
2005-11-28 01:44:00,102.405,102.423,102.405,102.42,60685865.0
2005-11-28 01:45:00,102.415,102.425,102.375,102.415,66092499.0
2005-11-28 01:46:00,102.41,102.42,102.405,102.405,50295327.0
2005-11-28 01:47:00,102.415,102.445,102.415,102.415,68368567.0
2005-11-28 01:48:00,102.415,102.435,102.415,102.435,374369769.0
2005-11-28 01:49:00,102.43,102.434,102.427,102.43,681777327.0
2005-11-28 01:50:00,102.43,102.45,102.43,102.45,130606534.0
2005-11-28 01:51:00,102.45,102.455,102.448,102.45,28833593.0
2005-11-28 01:52:00,102.448,102.45,102.435,102.445,67387028.0
2005-11-28 01:53:00,102.443,102.46,102.443,102.46,56090124.0
2005-11-28 01:54:00,102.465,102.465,102.429,102.438,70859327.0
2005-11-28 01:55:00,102.445,102.445,102.428,102.43,74763975.0
2005-11-28 01:56:00,102.43,102.445,102.418,102.445,41470827.0
2005-11-28 01:57:00,102.425,102.475,102.425,102.475,62499821.0
2005-11-28 01:58:00,102.465,102.467,102.44,102.453,26225150.0
2005-11-28 01:59:00,102.453,102.456,102.446,102.455,50898966.0
2005-11-28 02:00:00,102.455,102.463,102.452,102.463,51439075.0
2005-11-28 02:01:00,102.463,102.47,102.46,102.465,27839861.0
2005-11-28 02:02:00,102.475,102.475,102.453,102.455,65294421.0
2005-11-28 02:03:00,102.475,102.475,102.435,102.46,41182550.0
2005-11-28 02:04:00,102.46,102.46,102.433,102.435,77347379.0
2005-11-28 02:05:00,102.428,102.449,102.425,102.425,77004269.0
2005-11-28 02:06:00,102.43,102.438,102.43,102.433,52915208.0
2005-11-28 02:07:00,102.435,102.448,102.419,102.448,63286091.0
2005-11-28 02:08:00,102.45,102.45,102.428,102.45,30788676.0
2005-11-28 02:09:00,102.45,102.45,102.44,102.44,119987628.0
2005-11-28 02:10:00,102.44,102.46,102.437,102.46,693709158.0
2005-11-28 02:11:00,102.465,102.475,102.465,102.465,364811698.0
2005-11-28 02:12:00,102.465,102.477,102.464,102.465,67866356.0
2005-11-28 02:13:00,102.455,102.47,102.455,102.46,52271176.0
2005-11-28 02:14:00,102.465,102.489,102.43,102.475,65038867.0
2005-11-28 02:15:00,102.48,102.48,102.453,102.455,59333073.0
2005-11-28 02:16:00,102.475,102.485,102.475,102.485,17650477.0
2005-11-28 02:17:00,102.48,102.49,102.435,102.49,66503671.0
2005-11-28 02:18:00,102.485,102.505,102.485,102.495,44710576.0
2005-11-28 02:19:00,102.495,102.505,102.485,102.495,114851469.0
2005-11-28 02:20:00,102.505,102.515,102.49,102.515,31440197.0
2005-11-28 02:21:00,102.503,102.516,102.503,102.505,71776220.0
2005-11-28 02:22:00,102.5,102.505,102.493,102.495,30142525.0
2005-11-28 02:23:00,102.495,102.5,102.49,102.49,105623763.0
2005-11-28 02:24:00,102.5,102.5,102.487,102.487,103080001.0
2005-11-28 02:25:00,102.487,102.505,102.485,102.485,193830429.0
2005-11-28 02:26:00,102.495,102.495,102.46,102.475,115159134.0
2005-11-28 02:27:00,102.47,102.47,102.456,102.462,43216959.0
2005-11-28 02:28:00,102.47,102.481,102.464,102.473,235090356.0
2005-11-28 02:29:00,102.473,102.48,102.435,102.478,80927798.0
2005-11-28 02:30:00,102.485,102.49,102.465,102.47,114085238.0
2005-11-28 02:31:00,102.48,102.51,102.48,102.495,44677147.0
2005-11-28 02:32:00,102.495,102.516,102.495,102.505,153283622.0
2005-11-28 02:33:00,102.51,102.51,102.492,102.495,11647075.0
2005-11-28 02:34:00,102.495,102.515,102.49,102.495,11247547.0
2005-11-28 02:35:00,102.495,102.515,102.493,102.493,12117911.0
2005-11-28 02:36:00,102.5,102.504,102.477,102.485,176015982.0
2005-11-28 02:37:00,102.48,102.495,102.47,102.473,26485665.0
2005-11-28 02:38:00,102.48,102.488,102.46,102.485,124864874.0
2005-11-28 02:39:00,102.48,102.5,102.48,102.495,180558710.0
2005-11-28 02:40:00,102.48,102.495,102.48,102.485,51708651.0
2005-11-28 02:41:00,102.48,102.493,102.478,102.492,265538053.0
2005-11-28 02:42:00,102.5,102.5,102.47,102.495,41828299.0
2005-11-28 02:43:00,102.49,102.5,102.488,102.495,85861234.0
2005-11-28 02:44:00,102.477,102.485,102.471,102.48,17060096.0
2005-11-28 02:45:00,102.48,102.505,102.477,102.505,84942895.0
2005-11-28 02:46:00,102.5,102.505,102.485,102.505,59947468.0
2005-11-28 02:47:00,102.492,102.505,102.49,102.5,54251726.0
2005-11-28 02:48:00,102.495,102.5,102.455,102.5,89625857.0
2005-11-28 02:49:00,102.505,102.505,102.493,102.5,114428962.0
2005-11-28 02:50:00,102.493,102.51,102.493,102.51,81160050.0
2005-11-28 02:51:00,102.497,102.515,102.497,102.51,206668660.0
2005-11-28 02:52:00,102.495,102.514,102.49,102.49,59248648.0
2005-11-28 02:53:00,102.493,102.496,102.442,102.45,10965312.0
2005-11-28 02:54:00,102.453,102.47,102.43,102.47,78465368.0
2005-11-28 02:55:00,102.47,102.47,102.452,102.455,23500205.0
2005-11-28 02:56:00,102.45,102.46,102.445,102.45,138167983.0
2005-11-28 02:57:00,102.46,102.46,102.435,102.44,102494374.0
2005-11-28 02:58:00,102.455,102.47,102.435,102.435,75803811.0
2005-11-28 02:59:00,102.445,102.445,102.405,102.445,167179720.0
2005-11-28 03:00:00,102.445,102.46,102.445,102.46,91717618.0
2005-11-28 03:01:00,102.452,102.452,102.435,102.435,81249947.0
2005-11-28 03:02:00,102.433,102.441,102.433,102.437,104636679.0
2005-11-28 03:03:00,102.443,102.465,102.434,102.465,130608441.0
2005-11-28 03:04:00,102.453,102.465,102.445,102.455,63781761.0
2005-11-28 03:05:00,102.452,102.46,102.447,102.455,104512050.0
2005-11-28 03:06:00,102.458,102.464,102.455,102.455,245183153.0
2005-11-28 03:07:00,102.455,102.455,102.44,102.44,82315288.0
2005-11-28 03:08:00,102.443,102.45,102.44,102.443,65345776.0
2005-11-28 03:09:00,102.405,102.455,102.405,102.44,17835047.0
2005-11-28 03:10:00,102.45,102.45,102.437,102.437,139126889.0
2005-11-28 03:11:00,102.448,102.46,102.448,102.46,50802323.0
2005-11-28 03:12:00,102.46,102.477,102.455,102.455,74993136.0
2005-11-28 03:13:00,102.47,102.475,102.452,102.475,53450744.0
2005-11-28 03:14:00,102.46,102.486,102.46,102.467,28672166.0
2005-11-28 03:15:00,102.48,102.48,102.458,102.458,94207468.0
2005-11-28 03:16:00,102.46,102.46,102.445,102.45,26354076.0
2005-11-28 03:17:00,102.448,102.455,102.443,102.443,152428787.0
2005-11-28 03:18:00,102.44,102.44,102.385,102.385,5098201.0
2005-11-28 03:19:00,102.43,102.43,102.42,102.42,32115276.0
2005-11-28 03:20:00,102.425,102.44,102.417,102.435,146908003.0
2005-11-28 03:21:00,102.425,102.43,102.42,102.43,91347206.0
2005-11-28 03:22:00,102.435,102.442,102.43,102.43,127872702.0
2005-11-28 03:23:00,102.432,102.465,102.398,102.465,101508671.0
2005-11-28 03:24:00,102.46,102.46,102.45,102.457,25835686.0
2005-11-28 03:25:00,102.453,102.455,102.453,102.455,56112449.0
2005-11-28 03:26:00,102.46,102.464,102.454,102.462,81811119.0
2005-11-28 03:27:00,102.475,102.475,102.445,102.462,52839285.0
2005-11-28 03:28:00,102.46,102.469,102.46,102.465,39282752.0
2005-11-28 03:29:00,102.462,102.475,102.455,102.455,88530360.0
2005-11-28 03:30:00,102.47,102.475,102.47,102.475,2235188.0
2005-11-28 03:31:00,102.463,102.463,102.435,102.435,125528397.0
2005-11-28 03:32:00,102.45,102.468,102.45,102.468,23264103.0
2005-11-28 03:33:00,102.465,102.47,102.465,102.47,2278147.0
2005-11-28 03:34:00,102.465,102.473,102.447,102.447,35469728.0
2005-11-28 03:35:00,102.443,102.45,102.443,102.45,3319520.0
2005-11-28 03:36:00,102.445,102.46,102.445,102.46,3261218.0
2005-11-28 03:37:00,102.465,102.473,102.465,102.473,2945194.0
2005-11-28 03:38:00,102.48,102.49,102.48,102.49,91540803.0
2005-11-28 03:39:00,102.485,102.485,102.483,102.483,13103862.0
2005-11-28 03:40:00,102.49,102.49,102.48,102.48,78150351.0
2005-11-28 03:41:00,102.47,102.493,102.47,102.493,20812007.0
2005-11-28 03:42:00,102.5,102.5,102.468,102.49,30172196.0
2005-11-28 03:43:00,102.49,102.49,102.446,102.48,32230805.0
2005-11-28 03:44:00,102.485,102.502,102.485,102.502,83868789.0
2005-11-28 03:45:00,102.51,102.525,102.505,102.505,8360476.0
2005-11-28 03:46:00,102.502,102.522,102.502,102.515,10345335.0
2005-11-28 03:47:00,102.51,102.533,102.5,102.5,33071020.0
2005-11-28 03:48:00,102.495,102.505,102.485,102.493,120843309.0
2005-11-28 03:49:00,102.5,102.513,102.49,102.513,15261360.0
2005-11-28 03:50:00,102.508,102.508,102.493,102.493,31440015.0
2005-11-28 03:51:00,102.49,102.505,102.49,102.505,20912772.0
2005-11-28 03:52:00,102.495,102.5,102.48,102.48,120618866.0
2005-11-28 03:53:00,102.485,102.505,102.485,102.505,25320147.0
2005-11-28 03:54:00,102.495,102.495,102.495,102.495,30181391.0
2005-11-28 03:55:00,102.485,102.505,102.485,102.505,130273941.0
2005-11-28 03:56:00,102.505,102.505,102.505,102.505,23965801.0
2005-11-28 03:57:00,102.51,102.51,102.51,102.51,6263719.0
2005-11-28 03:58:00,102.52,102.532,102.52,102.525,35099051.0
2005-11-28 03:59:00,102.522,102.534,102.51,102.51,34276390.0
2005-11-28 04:00:00,102.515,102.528,102.51,102.51,63309085.0
2005-11-28 04:01:00,102.505,102.525,102.504,102.517,66976156.0
2005-11-28 04:02:00,102.505,102.535,102.501,102.535,85903205.0
2005-11-28 04:03:00,102.53,102.535,102.518,102.53,47756260.0
2005-11-28 04:04:00,102.53,102.53,102.517,102.52,5251564.0
2005-11-28 04:05:00,102.512,102.525,102.505,102.505,22525788.0
2005-11-28 04:06:00,102.513,102.53,102.512,102.53,31956797.0
2005-11-28 04:07:00,102.523,102.535,102.515,102.515,87639191.0
2005-11-28 04:08:00,102.505,102.527,102.5,102.5,82674808.0
2005-11-28 04:09:00,102.515,102.515,102.503,102.508,149324971.0
2005-11-28 04:10:00,102.505,102.51,102.502,102.51,23840795.0
2005-11-28 04:11:00,102.51,102.515,102.503,102.505,26169749.0
2005-11-28 04:12:00,102.51,102.51,102.505,102.505,8577880.0
2005-11-28 04:13:00,102.505,102.515,102.5,102.502,23862712.0
2005-11-28 04:14:00,102.5,102.519,102.5,102.512,556922135.0
2005-11-28 04:15:00,102.525,102.525,102.508,102.51,86723337.0
2005-11-28 04:16:00,102.513,102.519,102.509,102.515,63802755.0
2005-11-28 04:17:00,102.525,102.533,102.518,102.518,60444292.0
2005-11-28 04:18:00,102.518,102.519,102.505,102.505,29502460.0
2005-11-28 04:19:00,102.495,102.513,102.495,102.51,87080850.0
2005-11-28 04:20:00,102.5,102.515,102.5,102.505,358503853.0
2005-11-28 04:21:00,102.503,102.51,102.5,102.503,120289284.0
2005-11-28 04:22:00,102.5,102.51,102.495,102.498,88863178.0
2005-11-28 04:23:00,102.515,102.515,102.505,102.505,48992806.0
2005-11-28 04:24:00,102.505,102.505,102.49,102.495,66928026.0
2005-11-28 04:25:00,102.5,102.5,102.47,102.47,124189506.0
2005-11-28 04:26:00,102.48,102.5,102.477,102.5,258676895.0
2005-11-28 04:27:00,102.503,102.503,102.478,102.48,167273926.0
2005-11-28 04:28:00,102.472,102.481,102.462,102.462,98574004.0
2005-11-28 04:29:00,102.468,102.473,102.455,102.473,174878951.0
2005-11-28 04:30:00,102.463,102.48,102.461,102.48,56034201.0
2005-11-28 04:31:00,102.48,102.485,102.47,102.485,28523617.0
2005-11-28 04:32:00,102.48,102.5,102.48,102.5,16341810.0
2005-11-28 04:33:00,102.495,102.5,102.487,102.495,77947015.0
2005-11-28 04:34:00,102.5,102.5,102.49,102.5,143254043.0
2005-11-28 04:35:00,102.49,102.505,102.49,102.5,117728150.0
2005-11-28 04:36:00,102.5,102.505,102.485,102.5,94405520.0
2005-11-28 04:37:00,102.5,102.515,102.5,102.505,53102607.0
2005-11-28 04:38:00,102.5,102.521,102.49,102.49,449866793.0
2005-11-28 04:39:00,102.505,102.513,102.501,102.503,102737835.0
2005-11-28 04:40:00,102.51,102.515,102.497,102.505,29078039.0
2005-11-28 04:41:00,102.503,102.513,102.466,102.505,113324026.0
2005-11-28 04:42:00,102.495,102.498,102.485,102.485,83280854.0
2005-11-28 04:43:00,102.493,102.505,102.488,102.505,21633288.0
2005-11-28 04:44:00,102.495,102.505,102.48,102.505,50600128.0
2005-11-28 04:45:00,102.505,102.51,102.502,102.502,54347754.0
2005-11-28 04:46:00,102.51,102.515,102.497,102.51,75057439.0
2005-11-28 04:47:00,102.5,102.515,102.495,102.51,23312162.0
2005-11-28 04:48:00,102.51,102.51,102.5,102.505,42424405.0
2005-11-28 04:49:00,102.505,102.51,102.502,102.507,50220502.0
2005-11-28 04:50:00,102.505,102.512,102.49,102.49,12458351.0
2005-11-28 04:51:00,102.485,102.5,102.485,102.5,27454597.0
2005-11-28 04:52:00,102.493,102.505,102.49,102.5,360949493.0
2005-11-28 04:53:00,102.49,102.5,102.49,102.5,526588917.0
2005-11-28 04:54:00,102.5,102.5,102.49,102.497,342068249.0
2005-11-28 04:55:00,102.492,102.51,102.492,102.51,114336824.0
2005-11-28 04:56:00,102.52,102.52,102.5,102.51,42731123.0
2005-11-28 04:57:00,102.503,102.503,102.485,102.498,50896048.0
2005-11-28 04:58:00,102.495,102.537,102.495,102.505,114255389.0
2005-11-28 04:59:00,102.51,102.523,102.495,102.495,31562823.0
2005-11-28 05:00:00,102.5,102.505,102.494,102.505,20243905.0
2005-11-28 05:01:00,102.505,102.51,102.495,102.51,16139906.0
2005-11-28 05:02:00,102.513,102.513,102.486,102.495,57209039.0
2005-11-28 05:03:00,102.492,102.505,102.487,102.49,18976418.0
2005-11-28 05:04:00,102.485,102.52,102.485,102.52,74503184.0
2005-11-28 05:05:00,102.52,102.52,102.488,102.49,62457674.0
2005-11-28 05:06:00,102.5,102.505,102.49,102.495,49454823.0
2005-11-28 05:07:00,102.49,102.505,102.485,102.498,107197010.0
2005-11-28 05:08:00,102.5,102.505,102.492,102.495,57921211.0
2005-11-28 05:09:00,102.505,102.505,102.49,102.495,191603714.0
2005-11-28 05:10:00,102.49,102.505,102.485,102.5,116844953.0
2005-11-28 05:11:00,102.5,102.51,102.492,102.51,135050755.0
2005-11-28 05:12:00,102.51,102.51,102.505,102.505,286834358.0
2005-11-28 05:13:00,102.493,102.502,102.488,102.495,328157452.0
2005-11-28 05:14:00,102.495,102.505,102.492,102.495,116728954.0
2005-11-28 05:15:00,102.5,102.52,102.5,102.5,24896806.0
2005-11-28 05:16:00,102.455,102.5,102.455,102.495,36521589.0
2005-11-28 05:17:00,102.495,102.505,102.487,102.487,149966248.0
2005-11-28 05:18:00,102.49,102.503,102.49,102.495,194475478.0
2005-11-28 05:19:00,102.505,102.514,102.5,102.505,25334475.0
2005-11-28 05:20:00,102.465,102.513,102.465,102.505,152111634.0
2005-11-28 05:21:00,102.505,102.515,102.502,102.507,108810832.0
2005-11-28 05:22:00,102.51,102.515,102.495,102.505,49024638.0
2005-11-28 05:23:00,102.5,102.515,102.495,102.505,118733597.0
2005-11-28 05:24:00,102.507,102.51,102.495,102.507,30966897.0
2005-11-28 05:25:00,102.505,102.505,102.492,102.5,42835302.0
2005-11-28 05:26:00,102.5,102.505,102.5,102.505,4241435.0
2005-11-28 05:27:00,102.487,102.505,102.485,102.49,114224100.0
2005-11-28 05:28:00,102.493,102.5,102.488,102.49,35532079.0
2005-11-28 05:29:00,102.5,102.505,102.485,102.505,21168896.0
2005-11-28 05:30:00,102.5,102.515,102.5,102.51,12332414.0
2005-11-28 05:31:00,102.51,102.515,102.505,102.51,3453177.0
2005-11-28 05:32:00,102.51,102.52,102.507,102.52,34266943.0
2005-11-28 05:33:00,102.525,102.525,102.51,102.51,24154029.0
2005-11-28 05:34:00,102.505,102.538,102.505,102.525,76992669.0
2005-11-28 05:35:00,102.53,102.53,102.507,102.52,14513197.0
2005-11-28 05:36:00,102.512,102.524,102.501,102.503,102348661.0
2005-11-28 05:37:00,102.51,102.515,102.495,102.51,50020966.0
2005-11-28 05:38:00,102.505,102.513,102.495,102.51,73275860.0
2005-11-28 05:39:00,102.5,102.515,102.5,102.51,25145216.0
2005-11-28 05:40:00,102.502,102.525,102.502,102.507,126889670.0
2005-11-28 05:41:00,102.515,102.535,102.505,102.535,55353012.0
2005-11-28 05:42:00,102.535,102.535,102.505,102.505,12097774.0
2005-11-28 05:43:00,102.505,102.515,102.5,102.515,63268412.0
2005-11-28 05:44:00,102.505,102.515,102.465,102.465,99025698.0
2005-11-28 05:45:00,102.505,102.505,102.502,102.502,5074425.0
2005-11-28 05:46:00,102.505,102.515,102.498,102.502,19031611.0
2005-11-28 05:47:00,102.505,102.51,102.495,102.507,29486777.0
2005-11-28 05:48:00,102.51,102.51,102.497,102.507,27352648.0
2005-11-28 05:49:00,102.5,102.508,102.483,102.483,23083042.0
2005-11-28 05:50:00,102.49,102.49,102.48,102.48,12122110.0
2005-11-28 05:51:00,102.485,102.495,102.475,102.49,21044009.0
2005-11-28 05:52:00,102.487,102.502,102.486,102.495,29509146.0
2005-11-28 05:53:00,102.492,102.492,102.483,102.483,59255042.0
2005-11-28 05:54:00,102.49,102.49,102.477,102.48,7642705.0
2005-11-28 05:55:00,102.495,102.495,102.47,102.475,38574755.0
2005-11-28 05:56:00,102.475,102.49,102.467,102.49,162076214.0
2005-11-28 05:57:00,102.495,102.495,102.475,102.48,99827947.0
2005-11-28 05:58:00,102.49,102.49,102.472,102.472,25927911.0
2005-11-28 05:59:00,102.48,102.495,102.455,102.455,15980256.0
2005-11-28 06:00:00,102.445,102.463,102.44,102.44,32056108.0
2005-11-28 06:01:00,102.435,102.47,102.435,102.47,36263086.0
2005-11-28 06:02:00,102.48,102.48,102.462,102.47,63865272.0
2005-11-28 06:03:00,102.47,102.475,102.442,102.475,181653015.0
2005-11-28 06:04:00,102.47,102.474,102.45,102.45,294017706.0
2005-11-28 06:05:00,102.455,102.468,102.455,102.467,105858312.0
2005-11-28 06:06:00,102.475,102.487,102.471,102.472,15031700.0
2005-11-28 06:07:00,102.465,102.507,102.465,102.495,100887005.0
2005-11-28 06:08:00,102.5,102.505,102.487,102.493,97651344.0
2005-11-28 06:09:00,102.5,102.5,102.49,102.5,138921761.0
2005-11-28 06:10:00,102.495,102.5,102.49,102.498,114148129.0
2005-11-28 06:11:00,102.5,102.5,102.472,102.472,13943326.0
2005-11-28 06:12:00,102.475,102.485,102.473,102.475,77019765.0
2005-11-28 06:13:00,102.47,102.48,102.435,102.47,48992719.0
2005-11-28 06:14:00,102.473,102.49,102.436,102.49,36942299.0
2005-11-28 06:15:00,102.49,102.499,102.48,102.495,61186892.0
2005-11-28 06:16:00,102.493,102.505,102.488,102.5,23695518.0
2005-11-28 06:17:00,102.487,102.495,102.467,102.495,39365641.0
2005-11-28 06:18:00,102.495,102.507,102.49,102.49,73887006.0
2005-11-28 06:19:00,102.49,102.49,102.465,102.465,69853473.0
2005-11-28 06:20:00,102.47,102.47,102.463,102.47,61279918.0
2005-11-28 06:21:00,102.465,102.465,102.46,102.465,111560468.0
2005-11-28 06:22:00,102.465,102.475,102.465,102.47,34771947.0
2005-11-28 06:23:00,102.47,102.47,102.46,102.46,67984923.0
2005-11-28 06:24:00,102.465,102.47,102.46,102.47,98844584.0
2005-11-28 06:25:00,102.475,102.475,102.463,102.463,29044662.0
2005-11-28 06:26:00,102.46,102.47,102.457,102.457,179217859.0
2005-11-28 06:27:00,102.473,102.492,102.473,102.492,17456596.0
2005-11-28 06:28:00,102.5,102.5,102.486,102.493,60702308.0
2005-11-28 06:29:00,102.49,102.493,102.48,102.49,18548152.0
2005-11-28 06:30:00,102.49,102.505,102.482,102.505,59614369.0
2005-11-28 06:31:00,102.5,102.5,102.484,102.495,13782762.0
2005-11-28 06:32:00,102.505,102.505,102.49,102.5,31138068.0
2005-11-28 06:33:00,102.5,102.5,102.485,102.49,78015713.0
2005-11-28 06:34:00,102.495,102.5,102.495,102.495,30714482.0
2005-11-28 06:35:00,102.49,102.504,102.49,102.503,111097686.0
2005-11-28 06:36:00,102.5,102.51,102.5,102.5,26390967.0
2005-11-28 06:37:00,102.515,102.515,102.492,102.503,86989008.0
2005-11-28 06:38:00,102.515,102.515,102.485,102.485,93134876.0
2005-11-28 06:39:00,102.485,102.487,102.475,102.485,9418593.0
2005-11-28 06:40:00,102.485,102.495,102.475,102.482,16958808.0
2005-11-28 06:41:00,102.485,102.495,102.482,102.485,76504790.0
2005-11-28 06:42:00,102.485,102.5,102.482,102.482,133031248.0
2005-11-28 06:43:00,102.49,102.49,102.48,102.48,32405535.0
2005-11-28 06:44:00,102.485,102.495,102.477,102.495,125184942.0
2005-11-28 06:45:00,102.477,102.495,102.477,102.48,94120595.0
2005-11-28 06:46:00,102.49,102.49,102.455,102.475,118284952.0
2005-11-28 06:47:00,102.475,102.475,102.425,102.475,95579966.0
2005-11-28 06:48:00,102.473,102.481,102.469,102.47,22037674.0
2005-11-28 06:49:00,102.47,102.475,102.462,102.463,105998841.0
2005-11-28 06:50:00,102.475,102.475,102.462,102.47,110508876.0
2005-11-28 06:51:00,102.475,102.475,102.445,102.455,26752463.0
2005-11-28 06:52:00,102.455,102.47,102.452,102.47,61159315.0
2005-11-28 06:53:00,102.47,102.475,102.462,102.462,5213579.0
2005-11-28 06:54:00,102.475,102.475,102.46,102.47,408103008.0
2005-11-28 06:55:00,102.46,102.49,102.46,102.49,44927684.0
2005-11-28 06:56:00,102.487,102.495,102.482,102.482,18738276.0
2005-11-28 06:57:00,102.49,102.516,102.49,102.505,153644646.0
2005-11-28 06:58:00,102.5,102.515,102.495,102.515,159260295.0
2005-11-28 06:59:00,102.51,102.515,102.495,102.502,73152198.0
2005-11-28 07:00:00,102.505,102.512,102.502,102.505,20501188.0
2005-11-28 07:01:00,102.505,102.513,102.505,102.51,17467231.0
2005-11-28 07:02:00,102.515,102.527,102.51,102.51,30699336.0
2005-11-28 07:03:00,102.51,102.51,102.489,102.49,14096184.0
2005-11-28 07:04:00,102.48,102.51,102.48,102.49,102979648.0
2005-11-28 07:05:00,102.495,102.5,102.483,102.5,20166167.0
2005-11-28 07:06:00,102.495,102.511,102.495,102.505,91440303.0
2005-11-28 07:07:00,102.51,102.51,102.494,102.495,8087294.0
2005-11-28 07:08:00,102.498,102.51,102.492,102.505,224422065.0
2005-11-28 07:09:00,102.507,102.507,102.49,102.49,70629492.0
2005-11-28 07:10:00,102.505,102.505,102.475,102.475,53352195.0
2005-11-28 07:11:00,102.485,102.493,102.483,102.49,99743426.0
2005-11-28 07:12:00,102.493,102.5,102.492,102.493,61055305.0
2005-11-28 07:13:00,102.49,102.508,102.49,102.495,76137209.0
2005-11-28 07:14:00,102.49,102.495,102.445,102.483,108160733.0
2005-11-28 07:15:00,102.483,102.495,102.475,102.485,72283658.0
2005-11-28 07:16:00,102.49,102.5,102.484,102.492,28978530.0
2005-11-28 07:17:00,102.5,102.5,102.482,102.49,78701483.0
2005-11-28 07:18:00,102.485,102.497,102.485,102.495,133595254.0
2005-11-28 07:19:00,102.492,102.51,102.492,102.51,45477222.0
2005-11-28 07:20:00,102.515,102.515,102.493,102.502,73036635.0
2005-11-28 07:21:00,102.507,102.52,102.495,102.498,87468292.0
2005-11-28 07:22:00,102.505,102.51,102.5,102.5,273621285.0
2005-11-28 07:23:00,102.508,102.515,102.503,102.505,97116475.0
2005-11-28 07:24:00,102.505,102.513,102.465,102.505,153126560.0
2005-11-28 07:25:00,102.5,102.513,102.5,102.505,57186294.0
2005-11-28 07:26:00,102.505,102.51,102.5,102.51,29608453.0
2005-11-28 07:27:00,102.515,102.515,102.495,102.495,61744539.0
2005-11-28 07:28:00,102.51,102.515,102.495,102.502,63914004.0
2005-11-28 07:29:00,102.505,102.515,102.497,102.505,123765351.0
2005-11-28 07:30:00,102.51,102.513,102.5,102.51,166401261.0
2005-11-28 07:31:00,102.503,102.51,102.503,102.505,23487025.0
2005-11-28 07:32:00,102.505,102.515,102.502,102.507,407512799.0
2005-11-28 07:33:00,102.497,102.515,102.497,102.515,109156891.0
2005-11-28 07:34:00,102.505,102.51,102.5,102.5,52741907.0
2005-11-28 07:35:00,102.505,102.51,102.495,102.505,35250077.0
2005-11-28 07:36:00,102.51,102.51,102.503,102.505,42568292.0
2005-11-28 07:37:00,102.505,102.51,102.495,102.503,13426067.0
2005-11-28 07:38:00,102.505,102.515,102.502,102.505,16658915.0
2005-11-28 07:39:00,102.502,102.51,102.5,102.5,54149939.0
2005-11-28 07:40:00,102.51,102.515,102.5,102.515,11992218.0
2005-11-28 07:41:00,102.51,102.51,102.495,102.5,70745308.0
2005-11-28 07:42:00,102.5,102.515,102.5,102.51,32553968.0
2005-11-28 07:43:00,102.505,102.515,102.465,102.515,8371358.0
2005-11-28 07:44:00,102.515,102.515,102.485,102.493,51649744.0
2005-11-28 07:45:00,102.493,102.493,102.47,102.47,26653845.0
2005-11-28 07:46:00,102.47,102.49,102.467,102.485,40304983.0
2005-11-28 07:47:00,102.477,102.48,102.47,102.473,76023786.0
2005-11-28 07:48:00,102.473,102.48,102.47,102.473,127438797.0
2005-11-28 07:49:00,102.475,102.49,102.472,102.49,24837567.0
2005-11-28 07:50:00,102.49,102.49,102.475,102.475,38122054.0
2005-11-28 07:51:00,102.49,102.49,102.485,102.485,206614091.0
2005-11-28 07:52:00,102.485,102.49,102.475,102.475,27441712.0
2005-11-28 07:53:00,102.49,102.504,102.481,102.498,55577948.0
2005-11-28 07:54:00,102.5,102.5,102.49,102.5,123108464.0
2005-11-28 07:55:00,102.505,102.511,102.494,102.495,148143885.0
2005-11-28 07:56:00,102.495,102.506,102.485,102.485,68572063.0
2005-11-28 07:57:00,102.49,102.512,102.489,102.49,13439083.0
2005-11-28 07:58:00,102.49,102.493,102.483,102.485,84816748.0
2005-11-28 07:59:00,102.49,102.506,102.49,102.5,64209516.0
2005-11-28 08:00:00,102.493,102.493,102.465,102.465,52550562.0
2005-11-28 08:01:00,102.47,102.475,102.46,102.47,390992562.0
2005-11-28 08:02:00,102.467,102.47,102.457,102.46,103903736.0
2005-11-28 08:03:00,102.425,102.486,102.425,102.44,258936873.0
2005-11-28 08:04:00,102.45,102.455,102.442,102.442,57320631.0
2005-11-28 08:05:00,102.44,102.472,102.44,102.452,379501318.0
2005-11-28 08:06:00,102.455,102.474,102.455,102.455,68569222.0
2005-11-28 08:07:00,102.46,102.483,102.46,102.48,122625707.0
2005-11-28 08:08:00,102.475,102.499,102.475,102.483,17879740.0
2005-11-28 08:09:00,102.495,102.505,102.485,102.485,44870459.0
2005-11-28 08:10:00,102.488,102.497,102.487,102.495,58783011.0
2005-11-28 08:11:00,102.495,102.505,102.49,102.49,76674971.0
2005-11-28 08:12:00,102.482,102.5,102.462,102.462,78162073.0
2005-11-28 08:13:00,102.475,102.485,102.475,102.485,110961775.0
2005-11-28 08:14:00,102.49,102.505,102.49,102.495,18257145.0
2005-11-28 08:15:00,102.495,102.503,102.485,102.485,53830754.0
2005-11-28 08:16:00,102.505,102.52,102.5,102.505,62706507.0
2005-11-28 08:17:00,102.505,102.515,102.5,102.5,24880299.0
2005-11-28 08:18:00,102.503,102.525,102.499,102.525,44592207.0
2005-11-28 08:19:00,102.52,102.52,102.495,102.495,101277478.0
2005-11-28 08:20:00,102.5,102.513,102.5,102.505,9460288.0
2005-11-28 08:21:00,102.5,102.51,102.5,102.51,92211106.0
2005-11-28 08:22:00,102.507,102.515,102.498,102.515,63658902.0
2005-11-28 08:23:00,102.505,102.53,102.5,102.5,72231768.0
2005-11-28 08:24:00,102.505,102.513,102.492,102.492,14795898.0
2005-11-28 08:25:00,102.493,102.503,102.47,102.47,283973254.0
2005-11-28 08:26:00,102.485,102.485,102.461,102.48,27516290.0
2005-11-28 08:27:00,102.48,102.495,102.432,102.48,536326927.0
2005-11-28 08:28:00,102.485,102.49,102.47,102.485,10488155.0
2005-11-28 08:29:00,102.465,102.475,102.452,102.452,58899517.0
2005-11-28 08:30:00,102.465,102.465,102.455,102.457,80560029.0
2005-11-28 08:31:00,102.455,102.465,102.452,102.465,138869148.0
2005-11-28 08:32:00,102.463,102.48,102.463,102.472,62209497.0
2005-11-28 08:33:00,102.48,102.5,102.48,102.5,16262409.0
2005-11-28 08:34:00,102.495,102.514,102.493,102.5,26931100.0
2005-11-28 08:35:00,102.497,102.505,102.495,102.503,57047663.0
2005-11-28 08:36:00,102.505,102.505,102.478,102.495,44568189.0
2005-11-28 08:37:00,102.495,102.505,102.492,102.5,87007090.0
2005-11-28 08:38:00,102.503,102.505,102.49,102.505,153749594.0
2005-11-28 08:39:00,102.49,102.5,102.49,102.495,81448823.0
2005-11-28 08:40:00,102.5,102.5,102.492,102.5,173937638.0
2005-11-28 08:41:00,102.485,102.498,102.47,102.47,84996073.0
2005-11-28 08:42:00,102.475,102.483,102.47,102.48,428219299.0
2005-11-28 08:43:00,102.48,102.495,102.48,102.495,24914492.0
2005-11-28 08:44:00,102.498,102.505,102.49,102.505,85620152.0
2005-11-28 08:45:00,102.485,102.49,102.47,102.49,79083938.0
2005-11-28 08:46:00,102.5,102.503,102.485,102.5,206180947.0
2005-11-28 08:47:00,102.498,102.505,102.49,102.49,125041181.0
2005-11-28 08:48:00,102.49,102.5,102.455,102.49,21059196.0
2005-11-28 08:49:00,102.505,102.505,102.492,102.5,10772468.0
2005-11-28 08:50:00,102.495,102.505,102.493,102.5,107928226.0
2005-11-28 08:51:00,102.493,102.505,102.492,102.495,50393908.0
2005-11-28 08:52:00,102.495,102.495,102.478,102.478,77578522.0
2005-11-28 08:53:00,102.475,102.488,102.47,102.47,124002261.0
2005-11-28 08:54:00,102.478,102.49,102.467,102.467,217443413.0
2005-11-28 08:55:00,102.47,102.48,102.47,102.48,70481029.0
2005-11-28 08:56:00,102.48,102.492,102.473,102.485,24075768.0
2005-11-28 08:57:00,102.49,102.49,102.478,102.485,15526750.0
2005-11-28 08:58:00,102.475,102.485,102.465,102.475,111327518.0
2005-11-28 08:59:00,102.475,102.485,102.435,102.472,125053887.0
2005-11-28 09:00:00,102.472,102.49,102.466,102.467,55016516.0
2005-11-28 09:01:00,102.472,102.473,102.465,102.47,28243338.0
2005-11-28 09:02:00,102.48,102.49,102.471,102.48,28048794.0
2005-11-28 09:03:00,102.475,102.489,102.475,102.488,126157681.0
2005-11-28 09:04:00,102.49,102.497,102.49,102.49,68236001.0
2005-11-28 09:05:00,102.5,102.505,102.49,102.5,21968475.0
2005-11-28 09:06:00,102.485,102.49,102.473,102.473,54155802.0
2005-11-28 09:07:00,102.465,102.487,102.465,102.47,29645163.0
2005-11-28 09:08:00,102.48,102.485,102.46,102.485,55461301.0
2005-11-28 09:09:00,102.48,102.485,102.48,102.485,23317145.0
2005-11-28 09:10:00,102.48,102.487,102.47,102.47,348965116.0
2005-11-28 09:11:00,102.475,102.504,102.475,102.495,74678260.0
2005-11-28 09:12:00,102.505,102.52,102.482,102.482,160207070.0
2005-11-28 09:13:00,102.482,102.503,102.482,102.503,13582717.0
2005-11-28 09:14:00,102.51,102.525,102.5,102.525,135464697.0
2005-11-28 09:15:00,102.52,102.533,102.52,102.533,143420287.0
2005-11-28 09:16:00,102.525,102.552,102.495,102.525,133365132.0
2005-11-28 09:17:00,102.525,102.53,102.52,102.52,192205428.0
2005-11-28 09:18:00,102.53,102.53,102.515,102.52,35926251.0
2005-11-28 09:19:00,102.51,102.534,102.502,102.502,36995957.0
2005-11-28 09:20:00,102.51,102.51,102.495,102.5,87151267.0
2005-11-28 09:21:00,102.505,102.515,102.5,102.5,106314930.0
2005-11-28 09:22:00,102.505,102.525,102.505,102.525,59504866.0
2005-11-28 09:23:00,102.523,102.542,102.521,102.522,237202748.0
2005-11-28 09:24:00,102.535,102.535,102.52,102.525,11075025.0
2005-11-28 09:25:00,102.53,102.535,102.53,102.53,5461688.0
2005-11-28 09:26:00,102.518,102.533,102.515,102.518,168546538.0
2005-11-28 09:27:00,102.505,102.524,102.505,102.51,84698742.0
2005-11-28 09:28:00,102.51,102.524,102.51,102.523,209108822.0
2005-11-28 09:29:00,102.525,102.535,102.522,102.53,9883966.0
2005-11-28 09:30:00,102.535,102.535,102.493,102.525,106814437.0
2005-11-28 09:31:00,102.515,102.518,102.5,102.515,49663940.0
2005-11-28 09:32:00,102.503,102.515,102.5,102.505,44384303.0
2005-11-28 09:33:00,102.51,102.51,102.5,102.505,27122477.0
2005-11-28 09:34:00,102.5,102.5,102.475,102.475,90077584.0
2005-11-28 09:35:00,102.48,102.495,102.48,102.495,14382738.0
2005-11-28 09:36:00,102.495,102.505,102.495,102.505,61610305.0
2005-11-28 09:37:00,102.495,102.499,102.485,102.485,55868145.0
2005-11-28 09:38:00,102.475,102.5,102.472,102.5,86136724.0
2005-11-28 09:39:00,102.505,102.505,102.473,102.473,100573435.0
2005-11-28 09:40:00,102.48,102.49,102.47,102.49,53610015.0
2005-11-28 09:41:00,102.49,102.49,102.475,102.48,102436633.0
2005-11-28 09:42:00,102.485,102.495,102.48,102.485,36617125.0
2005-11-28 09:43:00,102.48,102.485,102.47,102.485,72250252.0
2005-11-28 09:44:00,102.435,102.485,102.435,102.475,62683848.0
2005-11-28 09:45:00,102.483,102.483,102.464,102.467,31018222.0
2005-11-28 09:46:00,102.463,102.485,102.459,102.485,67592471.0
2005-11-28 09:47:00,102.48,102.48,102.467,102.47,28858129.0
2005-11-28 09:48:00,102.47,102.47,102.46,102.463,365075339.0
2005-11-28 09:49:00,102.46,102.475,102.427,102.475,51297500.0
2005-11-28 09:50:00,102.485,102.495,102.473,102.495,18390257.0
2005-11-28 09:51:00,102.49,102.49,102.482,102.482,139902175.0
2005-11-28 09:52:00,102.487,102.504,102.48,102.48,86289045.0
2005-11-28 09:53:00,102.483,102.483,102.445,102.475,19676768.0
2005-11-28 09:54:00,102.48,102.48,102.45,102.45,114042649.0
2005-11-28 09:55:00,102.455,102.457,102.437,102.44,21138845.0
2005-11-28 09:56:00,102.43,102.437,102.417,102.417,36773100.0
2005-11-28 09:57:00,102.42,102.42,102.385,102.385,251518210.0
2005-11-28 09:58:00,102.375,102.386,102.36,102.36,52448822.0
2005-11-28 09:59:00,102.37,102.42,102.37,102.42,659611028.0
2005-11-28 10:00:00,102.405,102.42,102.405,102.42,32292186.0
2005-11-28 10:01:00,102.425,102.425,102.415,102.42,63381646.0
2005-11-28 10:02:00,102.415,102.425,102.405,102.41,73149324.0
2005-11-28 10:03:00,102.42,102.432,102.415,102.42,23930353.0
2005-11-28 10:04:00,102.41,102.43,102.393,102.393,28950510.0
2005-11-28 10:05:00,102.395,102.402,102.358,102.383,144794619.0
2005-11-28 10:06:00,102.39,102.403,102.335,102.335,161656256.0
2005-11-28 10:07:00,102.375,102.41,102.375,102.392,53897664.0
2005-11-28 10:08:00,102.395,102.425,102.395,102.425,43622694.0
2005-11-28 10:09:00,102.423,102.47,102.423,102.47,21767277.0
2005-11-28 10:10:00,102.46,102.49,102.46,102.465,33207815.0
2005-11-28 10:11:00,102.475,102.475,102.39,102.43,165665286.0
2005-11-28 10:12:00,102.44,102.46,102.44,102.46,29151983.0
2005-11-28 10:13:00,102.46,102.465,102.445,102.45,78334389.0
2005-11-28 10:14:00,102.453,102.494,102.453,102.48,132927113.0
2005-11-28 10:15:00,102.477,102.498,102.477,102.495,93601454.0
2005-11-28 10:16:00,102.505,102.507,102.5,102.505,207716193.0
2005-11-28 10:17:00,102.505,102.51,102.495,102.495,77726853.0
2005-11-28 10:18:00,102.515,102.515,102.5,102.51,27975005.0
2005-11-28 10:19:00,102.513,102.525,102.509,102.525,56486034.0
2005-11-28 10:20:00,102.51,102.536,102.51,102.53,25526297.0
2005-11-28 10:21:00,102.535,102.552,102.535,102.54,8787623.0
2005-11-28 10:22:00,102.53,102.552,102.527,102.527,41957097.0
2005-11-28 10:23:00,102.515,102.538,102.515,102.53,54360771.0
2005-11-28 10:24:00,102.525,102.535,102.52,102.525,546329455.0
2005-11-28 10:25:00,102.485,102.54,102.485,102.525,19241834.0
2005-11-28 10:26:00,102.53,102.536,102.52,102.52,35253879.0
2005-11-28 10:27:00,102.53,102.53,102.515,102.53,23001887.0
2005-11-28 10:28:00,102.545,102.545,102.52,102.525,22896588.0
2005-11-28 10:29:00,102.535,102.535,102.515,102.525,129395382.0
2005-11-28 10:30:00,102.525,102.54,102.505,102.535,53689922.0
2005-11-28 10:31:00,102.525,102.545,102.505,102.53,93501760.0
2005-11-28 10:32:00,102.53,102.53,102.502,102.51,23861084.0
2005-11-28 10:33:00,102.52,102.52,102.442,102.45,27809945.0
2005-11-28 10:34:00,102.44,102.469,102.438,102.44,15301927.0
2005-11-28 10:35:00,102.438,102.438,102.375,102.375,152800773.0
2005-11-28 10:36:00,102.415,102.425,102.41,102.42,40356172.0
2005-11-28 10:37:00,102.415,102.431,102.41,102.41,522187536.0
2005-11-28 10:38:00,102.415,102.425,102.415,102.42,123387938.0
2005-11-28 10:39:00,102.43,102.43,102.415,102.42,45848275.0
2005-11-28 10:40:00,102.413,102.418,102.385,102.385,55710651.0
2005-11-28 10:41:00,102.385,102.405,102.383,102.385,83565178.0
2005-11-28 10:42:00,102.377,102.4,102.377,102.4,31403054.0
2005-11-28 10:43:00,102.39,102.415,102.39,102.415,80178361.0
2005-11-28 10:44:00,102.42,102.426,102.412,102.412,69940189.0
2005-11-28 10:45:00,102.415,102.425,102.4,102.4,155286677.0
2005-11-28 10:46:00,102.397,102.415,102.395,102.405,315972642.0
2005-11-28 10:47:00,102.407,102.423,102.403,102.415,15577128.0
2005-11-28 10:48:00,102.407,102.428,102.4,102.4,190076425.0
2005-11-28 10:49:00,102.39,102.416,102.39,102.405,89845930.0
2005-11-28 10:50:00,102.42,102.42,102.387,102.387,184163422.0
2005-11-28 10:51:00,102.4,102.4,102.39,102.393,71879274.0
2005-11-28 10:52:00,102.397,102.405,102.39,102.4,12123102.0
2005-11-28 10:53:00,102.39,102.398,102.39,102.395,188317050.0
2005-11-28 10:54:00,102.393,102.4,102.386,102.395,122587432.0
2005-11-28 10:55:00,102.39,102.395,102.382,102.395,35902614.0
2005-11-28 10:56:00,102.385,102.39,102.345,102.38,136978242.0
2005-11-28 10:57:00,102.387,102.387,102.363,102.363,31217664.0
2005-11-28 10:58:00,102.365,102.376,102.353,102.353,104193014.0
2005-11-28 10:59:00,102.353,102.36,102.322,102.36,441529998.0
2005-11-28 11:00:00,102.365,102.382,102.365,102.382,263502616.0
2005-11-28 11:01:00,102.383,102.383,102.345,102.36,61195878.0
2005-11-28 11:02:00,102.365,102.378,102.36,102.365,238135554.0
2005-11-28 11:03:00,102.37,102.375,102.362,102.362,183046238.0
2005-11-28 11:04:00,102.363,102.375,102.362,102.37,173370203.0
2005-11-28 11:05:00,102.36,102.365,102.33,102.365,107446651.0
2005-11-28 11:06:00,102.37,102.377,102.322,102.365,42852035.0
2005-11-28 11:07:00,102.36,102.38,102.36,102.365,30679608.0
2005-11-28 11:08:00,102.353,102.36,102.35,102.355,218261401.0
2005-11-28 11:09:00,102.365,102.365,102.325,102.325,16238773.0
2005-11-28 11:10:00,102.317,102.33,102.317,102.317,153536757.0
2005-11-28 11:11:00,102.328,102.345,102.328,102.34,45780679.0
2005-11-28 11:12:00,102.34,102.342,102.323,102.323,50017767.0
2005-11-28 11:13:00,102.328,102.331,102.314,102.315,125815468.0
2005-11-28 11:14:00,102.32,102.331,102.315,102.315,107077342.0
2005-11-28 11:15:00,102.32,102.325,102.31,102.32,97169765.0
2005-11-28 11:16:00,102.312,102.33,102.306,102.33,94803501.0
2005-11-28 11:17:00,102.325,102.325,102.315,102.315,114233251.0
2005-11-28 11:18:00,102.31,102.34,102.31,102.34,109484487.0
2005-11-28 11:19:00,102.335,102.34,102.33,102.34,42703302.0
2005-11-28 11:20:00,102.328,102.345,102.328,102.345,81847754.0
2005-11-28 11:21:00,102.343,102.357,102.342,102.345,26867745.0
2005-11-28 11:22:00,102.335,102.36,102.335,102.345,83864903.0
2005-11-28 11:23:00,102.35,102.383,102.319,102.383,59188270.0
2005-11-28 11:24:00,102.373,102.373,102.36,102.36,46937410.0
2005-11-28 11:25:00,102.36,102.365,102.353,102.355,18516104.0
2005-11-28 11:26:00,102.355,102.37,102.351,102.363,54541875.0
2005-11-28 11:27:00,102.353,102.37,102.35,102.355,71691383.0
2005-11-28 11:28:00,102.36,102.361,102.347,102.355,144607391.0
2005-11-28 11:29:00,102.353,102.369,102.351,102.358,70923522.0
2005-11-28 11:30:00,102.36,102.365,102.35,102.365,60596229.0
2005-11-28 11:31:00,102.36,102.36,102.348,102.353,31548020.0
2005-11-28 11:32:00,102.365,102.373,102.343,102.35,68211873.0
2005-11-28 11:33:00,102.343,102.357,102.343,102.345,73040351.0
2005-11-28 11:34:00,102.35,102.366,102.344,102.352,533604331.0
2005-11-28 11:35:00,102.352,102.386,102.352,102.38,33557182.0
2005-11-28 11:36:00,102.385,102.395,102.385,102.388,205011933.0
2005-11-28 11:37:00,102.383,102.405,102.383,102.405,16277742.0
2005-11-28 11:38:00,102.395,102.415,102.355,102.405,95057237.0
2005-11-28 11:39:00,102.402,102.431,102.398,102.43,28834633.0
2005-11-28 11:40:00,102.385,102.435,102.385,102.42,21750473.0
2005-11-28 11:41:00,102.423,102.44,102.386,102.44,111273003.0
2005-11-28 11:42:00,102.443,102.456,102.443,102.452,108087975.0
2005-11-28 11:43:00,102.45,102.47,102.45,102.47,44389685.0
2005-11-28 11:44:00,102.47,102.475,102.455,102.46,82072738.0
2005-11-28 11:45:00,102.465,102.493,102.415,102.415,18693383.0
2005-11-28 11:46:00,102.42,102.42,102.345,102.345,195659377.0
2005-11-28 11:47:00,102.365,102.385,102.34,102.34,94729047.0
2005-11-28 11:48:00,102.335,102.335,102.312,102.322,34428235.0
2005-11-28 11:49:00,102.32,102.331,102.273,102.273,98597399.0
2005-11-28 11:50:00,102.272,102.285,102.252,102.28,20382433.0
2005-11-28 11:51:00,102.28,102.285,102.272,102.272,24851389.0
2005-11-28 11:52:00,102.27,102.289,102.27,102.288,169189055.0
2005-11-28 11:53:00,102.28,102.305,102.28,102.295,117941167.0
2005-11-28 11:54:00,102.295,102.31,102.293,102.3,104388915.0
2005-11-28 11:55:00,102.305,102.315,102.29,102.315,72814366.0
2005-11-28 11:56:00,102.307,102.31,102.285,102.31,11991896.0
2005-11-28 11:57:00,102.31,102.31,102.285,102.285,80067996.0
2005-11-28 11:58:00,102.285,102.313,102.285,102.29,358039124.0
2005-11-28 11:59:00,102.28,102.31,102.243,102.26,146069683.0
2005-11-28 12:00:00,102.265,102.3,102.265,102.282,53859372.0
2005-11-28 12:01:00,102.29,102.29,102.273,102.283,68453631.0
2005-11-28 12:02:00,102.29,102.308,102.29,102.29,75428685.0
2005-11-28 12:03:00,102.305,102.35,102.276,102.322,142421840.0
2005-11-28 12:04:00,102.33,102.37,102.33,102.37,37405827.0
2005-11-28 12:05:00,102.363,102.41,102.34,102.41,60075119.0
2005-11-28 12:06:00,102.403,102.44,102.403,102.44,41354732.0
2005-11-28 12:07:00,102.44,102.475,102.423,102.432,20593737.0
2005-11-28 12:08:00,102.428,102.444,102.422,102.422,121426246.0
2005-11-28 12:09:00,102.435,102.439,102.415,102.415,22398169.0
2005-11-28 12:10:00,102.41,102.411,102.381,102.385,130718284.0
2005-11-28 12:11:00,102.38,102.395,102.38,102.382,81423023.0
2005-11-28 12:12:00,102.393,102.397,102.388,102.39,88989567.0
2005-11-28 12:13:00,102.388,102.399,102.385,102.39,102857042.0
2005-11-28 12:14:00,102.38,102.403,102.373,102.385,74550384.0
2005-11-28 12:15:00,102.38,102.42,102.38,102.395,119417826.0
2005-11-28 12:16:00,102.395,102.415,102.355,102.355,117884955.0
2005-11-28 12:17:00,102.393,102.41,102.393,102.395,18701729.0
2005-11-28 12:18:00,102.385,102.399,102.37,102.395,175567672.0
2005-11-28 12:19:00,102.385,102.393,102.38,102.38,170660332.0
2005-11-28 12:20:00,102.375,102.385,102.367,102.367,184060838.0
2005-11-28 12:21:00,102.38,102.383,102.363,102.383,111892177.0
2005-11-28 12:22:00,102.39,102.39,102.373,102.373,136925245.0
2005-11-28 12:23:00,102.375,102.395,102.37,102.395,70227182.0
2005-11-28 12:24:00,102.38,102.414,102.38,102.413,69292980.0
2005-11-28 12:25:00,102.42,102.425,102.415,102.425,115293240.0
2005-11-28 12:26:00,102.425,102.427,102.411,102.422,76232867.0
2005-11-28 12:27:00,102.425,102.45,102.425,102.433,127499206.0
2005-11-28 12:28:00,102.445,102.451,102.423,102.445,90099876.0
2005-11-28 12:29:00,102.435,102.463,102.432,102.432,27260372.0
2005-11-28 12:30:00,102.44,102.452,102.44,102.445,61090259.0
2005-11-28 12:31:00,102.445,102.457,102.445,102.45,121127675.0
2005-11-28 12:32:00,102.45,102.47,102.435,102.452,60087751.0
2005-11-28 12:33:00,102.452,102.473,102.44,102.473,13241551.0
2005-11-28 12:34:00,102.468,102.475,102.46,102.47,51747341.0
2005-11-28 12:35:00,102.47,102.47,102.455,102.47,217174525.0
2005-11-28 12:36:00,102.462,102.473,102.462,102.462,31081450.0
2005-11-28 12:37:00,102.475,102.475,102.417,102.46,44865842.0
2005-11-28 12:38:00,102.445,102.463,102.425,102.463,689416089.0
2005-11-28 12:39:00,102.453,102.46,102.445,102.445,153842541.0
2005-11-28 12:40:00,102.452,102.452,102.43,102.432,138569178.0
2005-11-28 12:41:00,102.433,102.434,102.415,102.42,17081422.0
2005-11-28 12:42:00,102.43,102.435,102.425,102.43,20481522.0
2005-11-28 12:43:00,102.435,102.435,102.406,102.41,21486202.0
2005-11-28 12:44:00,102.405,102.408,102.403,102.405,53387985.0
2005-11-28 12:45:00,102.392,102.405,102.385,102.4,49426136.0
2005-11-28 12:46:00,102.39,102.417,102.387,102.393,119156701.0
2005-11-28 12:47:00,102.395,102.425,102.393,102.393,72879924.0
2005-11-28 12:48:00,102.395,102.407,102.385,102.385,85959518.0
2005-11-28 12:49:00,102.4,102.414,102.37,102.413,121625250.0
2005-11-28 12:50:00,102.415,102.418,102.395,102.412,51581158.0
2005-11-28 12:51:00,102.42,102.44,102.41,102.44,46356100.0
2005-11-28 12:52:00,102.433,102.445,102.432,102.445,84033120.0
2005-11-28 12:53:00,102.44,102.465,102.44,102.465,482647751.0
2005-11-28 12:54:00,102.47,102.47,102.423,102.442,218119580.0
2005-11-28 12:55:00,102.44,102.457,102.43,102.43,419367434.0
2005-11-28 12:56:00,102.44,102.44,102.412,102.42,34776068.0
2005-11-28 12:57:00,102.42,102.423,102.381,102.41,10413067.0
2005-11-28 12:58:00,102.4,102.433,102.4,102.417,21635648.0
2005-11-28 12:59:00,102.423,102.445,102.423,102.43,5160960.0
2005-11-28 13:00:00,102.43,102.437,102.411,102.413,186466467.0
2005-11-28 13:01:00,102.415,102.419,102.395,102.395,20638660.0
2005-11-28 13:02:00,102.4,102.406,102.38,102.38,58719257.0
2005-11-28 13:03:00,102.373,102.375,102.345,102.345,86968867.0
2005-11-28 13:04:00,102.355,102.355,102.316,102.32,120900590.0
2005-11-28 13:05:00,102.325,102.363,102.325,102.36,52617779.0
2005-11-28 13:06:00,102.353,102.373,102.315,102.345,40666416.0
2005-11-28 13:07:00,102.333,102.365,102.333,102.365,49591040.0
2005-11-28 13:08:00,102.36,102.38,102.355,102.38,71500950.0
2005-11-28 13:09:00,102.39,102.396,102.355,102.355,51150856.0
2005-11-28 13:10:00,102.37,102.37,102.346,102.365,405242759.0
2005-11-28 13:11:00,102.36,102.375,102.36,102.375,171455160.0
2005-11-28 13:12:00,102.37,102.37,102.34,102.355,15356390.0
2005-11-28 13:13:00,102.358,102.358,102.33,102.33,58760535.0
2005-11-28 13:14:00,102.337,102.365,102.337,102.365,28054539.0
2005-11-28 13:15:00,102.363,102.366,102.355,102.355,54275313.0
2005-11-28 13:16:00,102.352,102.385,102.352,102.385,167487769.0
2005-11-28 13:17:00,102.395,102.407,102.395,102.395,341890685.0
2005-11-28 13:18:00,102.383,102.391,102.376,102.38,25641398.0
2005-11-28 13:19:00,102.38,102.383,102.363,102.383,54714396.0
2005-11-28 13:20:00,102.375,102.375,102.332,102.332,63940827.0
2005-11-28 13:21:00,102.335,102.347,102.32,102.32,35569392.0
2005-11-28 13:22:00,102.335,102.34,102.315,102.315,339632179.0
2005-11-28 13:23:00,102.32,102.32,102.245,102.245,57266588.0
2005-11-28 13:24:00,102.285,102.29,102.275,102.285,54236841.0
2005-11-28 13:25:00,102.29,102.29,102.275,102.275,86671143.0
2005-11-28 13:26:00,102.295,102.3,102.282,102.29,56507903.0
2005-11-28 13:27:00,102.295,102.305,102.295,102.305,159488189.0
2005-11-28 13:28:00,102.3,102.322,102.295,102.315,22311945.0
2005-11-28 13:29:00,102.31,102.325,102.295,102.32,84984230.0
2005-11-28 13:30:00,102.317,102.347,102.313,102.32,156174640.0
2005-11-28 13:31:00,102.325,102.325,102.32,102.325,47189250.0
2005-11-28 13:32:00,102.335,102.335,102.311,102.318,81516123.0
2005-11-28 13:33:00,102.305,102.321,102.305,102.32,164659728.0
2005-11-28 13:34:00,102.318,102.325,102.308,102.315,76826183.0
2005-11-28 13:35:00,102.31,102.345,102.31,102.345,125906496.0
2005-11-28 13:36:00,102.34,102.353,102.34,102.34,71881319.0
2005-11-28 13:37:00,102.35,102.357,102.35,102.35,94368076.0
2005-11-28 13:38:00,102.35,102.365,102.315,102.355,24404376.0
2005-11-28 13:39:00,102.365,102.365,102.343,102.358,104678515.0
2005-11-28 13:40:00,102.36,102.36,102.352,102.36,79666097.0
2005-11-28 13:41:00,102.355,102.365,102.35,102.363,133703573.0
2005-11-28 13:42:00,102.36,102.365,102.35,102.358,105590611.0
2005-11-28 13:43:00,102.355,102.378,102.355,102.365,79935047.0
2005-11-28 13:44:00,102.35,102.365,102.35,102.36,13393436.0
2005-11-28 13:45:00,102.35,102.375,102.33,102.375,75341827.0
2005-11-28 13:46:00,102.365,102.37,102.36,102.368,129553569.0
2005-11-28 13:47:00,102.365,102.38,102.363,102.37,26709690.0
2005-11-28 13:48:00,102.36,102.375,102.36,102.36,128787521.0
2005-11-28 13:49:00,102.37,102.39,102.335,102.39,81941926.0
2005-11-28 13:50:00,102.395,102.4,102.39,102.4,176842854.0
2005-11-28 13:51:00,102.405,102.405,102.387,102.395,35520011.0
2005-11-28 13:52:00,102.4,102.4,102.367,102.38,51955750.0
2005-11-28 13:53:00,102.373,102.385,102.365,102.365,120683109.0
2005-11-28 13:54:00,102.365,102.387,102.365,102.375,159931156.0
2005-11-28 13:55:00,102.335,102.38,102.335,102.38,75741378.0
2005-11-28 13:56:00,102.372,102.38,102.37,102.375,71211953.0
2005-11-28 13:57:00,102.385,102.422,102.385,102.385,100469855.0
2005-11-28 13:58:00,102.385,102.396,102.35,102.35,95609684.0
2005-11-28 13:59:00,102.355,102.37,102.355,102.365,16755454.0
2005-11-28 14:00:00,102.355,102.357,102.341,102.35,82895685.0
2005-11-28 14:01:00,102.355,102.365,102.345,102.35,170262390.0
2005-11-28 14:02:00,102.355,102.355,102.318,102.318,56675160.0
2005-11-28 14:03:00,102.315,102.325,102.31,102.325,49606074.0
2005-11-28 14:04:00,102.335,102.335,102.318,102.33,15514820.0
2005-11-28 14:05:00,102.335,102.335,102.304,102.313,33707687.0
2005-11-28 14:06:00,102.313,102.315,102.305,102.305,81038457.0
2005-11-28 14:07:00,102.32,102.335,102.319,102.325,12465042.0
2005-11-28 14:08:00,102.305,102.325,102.283,102.283,86418415.0
2005-11-28 14:09:00,102.275,102.297,102.255,102.255,69842155.0
2005-11-28 14:10:00,102.27,102.29,102.265,102.265,39971138.0
2005-11-28 14:11:00,102.27,102.285,102.268,102.285,52451696.0
2005-11-28 14:12:00,102.283,102.295,102.265,102.265,20483693.0
2005-11-28 14:13:00,102.275,102.286,102.275,102.285,18871382.0
2005-11-28 14:14:00,102.295,102.295,102.205,102.255,157477567.0
2005-11-28 14:15:00,102.255,102.255,102.205,102.255,53226839.0
2005-11-28 14:16:00,102.255,102.295,102.255,102.287,66007334.0
2005-11-28 14:17:00,102.288,102.295,102.282,102.283,63885088.0
2005-11-28 14:18:00,102.29,102.29,102.28,102.28,61872119.0
2005-11-28 14:19:00,102.285,102.286,102.275,102.275,38528941.0
2005-11-28 14:20:00,102.27,102.275,102.265,102.27,21671618.0
2005-11-28 14:21:00,102.27,102.3,102.27,102.3,314064064.0
2005-11-28 14:22:00,102.29,102.315,102.29,102.315,47008628.0
2005-11-28 14:23:00,102.32,102.32,102.27,102.3,642402816.0
2005-11-28 14:24:00,102.293,102.3,102.275,102.275,85384863.0
2005-11-28 14:25:00,102.273,102.285,102.272,102.275,206305234.0
2005-11-28 14:26:00,102.27,102.28,102.27,102.278,715495756.0
2005-11-28 14:27:00,102.273,102.274,102.26,102.27,24002447.0
2005-11-28 14:28:00,102.28,102.28,102.263,102.275,241495259.0
2005-11-28 14:29:00,102.27,102.27,102.225,102.225,40704057.0
2005-11-28 14:30:00,102.215,102.23,102.215,102.22,95713366.0
2005-11-28 14:31:00,102.215,102.232,102.215,102.22,197955423.0
2005-11-28 14:32:00,102.22,102.235,102.22,102.235,42138708.0
2005-11-28 14:33:00,102.23,102.25,102.225,102.25,35178640.0
2005-11-28 14:34:00,102.25,102.268,102.25,102.265,168047296.0
2005-11-28 14:35:00,102.275,102.28,102.259,102.265,11982978.0
2005-11-28 14:36:00,102.25,102.285,102.25,102.285,182892678.0
2005-11-28 14:37:00,102.285,102.32,102.285,102.298,91842517.0
2005-11-28 14:38:00,102.285,102.325,102.285,102.315,141725857.0
2005-11-28 14:39:00,102.297,102.313,102.297,102.313,385958639.0
2005-11-28 14:40:00,102.31,102.31,102.292,102.292,9720451.0
2005-11-28 14:41:00,102.295,102.295,102.264,102.265,121381666.0
2005-11-28 14:42:00,102.263,102.278,102.23,102.252,28604318.0
2005-11-28 14:43:00,102.26,102.275,102.21,102.245,37649422.0
2005-11-28 14:44:00,102.245,102.275,102.242,102.275,28511884.0
2005-11-28 14:45:00,102.26,102.27,102.26,102.268,559988690.0
2005-11-28 14:46:00,102.275,102.282,102.27,102.275,379340648.0
2005-11-28 14:47:00,102.285,102.285,102.245,102.245,122321885.0
2005-11-28 14:48:00,102.245,102.25,102.238,102.243,44352937.0
2005-11-28 14:49:00,102.247,102.261,102.246,102.248,166140889.0
2005-11-28 14:50:00,102.25,102.255,102.23,102.23,109636045.0
2005-11-28 14:51:00,102.235,102.24,102.225,102.225,125768403.0
2005-11-28 14:52:00,102.22,102.24,102.215,102.23,95959378.0
2005-11-28 14:53:00,102.22,102.24,102.218,102.23,58419537.0
2005-11-28 14:54:00,102.22,102.235,102.2,102.2,167580935.0
2005-11-28 14:55:00,102.203,102.236,102.203,102.235,137592791.0
2005-11-28 14:56:00,102.222,102.231,102.197,102.197,105495302.0
2005-11-28 14:57:00,102.213,102.23,102.211,102.23,10469537.0
2005-11-28 14:58:00,102.22,102.241,102.218,102.235,298526776.0
2005-11-28 14:59:00,102.225,102.24,102.225,102.24,53373960.0
2005-11-28 15:00:00,102.24,102.25,102.239,102.25,30330334.0
2005-11-28 15:01:00,102.245,102.265,102.245,102.25,12587371.0
2005-11-28 15:02:00,102.235,102.275,102.235,102.255,63223560.0
2005-11-28 15:03:00,102.255,102.28,102.255,102.28,19260266.0
2005-11-28 15:04:00,102.265,102.281,102.263,102.263,31399628.0
2005-11-28 15:05:00,102.27,102.277,102.245,102.26,63561709.0
2005-11-28 15:06:00,102.27,102.29,102.27,102.28,28145390.0
2005-11-28 15:07:00,102.285,102.285,102.267,102.28,32480246.0
2005-11-28 15:08:00,102.275,102.284,102.248,102.248,17586953.0
2005-11-28 15:09:00,102.245,102.269,102.245,102.267,12748556.0
2005-11-28 15:10:00,102.263,102.28,102.255,102.273,92913768.0
2005-11-28 15:11:00,102.26,102.292,102.26,102.292,92341698.0
2005-11-28 15:12:00,102.292,102.323,102.292,102.323,256707697.0
2005-11-28 15:13:00,102.327,102.33,102.308,102.33,178839276.0
2005-11-28 15:14:00,102.325,102.343,102.325,102.335,69454964.0
2005-11-28 15:15:00,102.335,102.35,102.33,102.33,23434802.0
2005-11-28 15:16:00,102.335,102.34,102.292,102.34,90837750.0
2005-11-28 15:17:00,102.332,102.337,102.32,102.32,64857337.0
2005-11-28 15:18:00,102.32,102.34,102.31,102.32,75135643.0
2005-11-28 15:19:00,102.317,102.322,102.278,102.307,217525007.0
2005-11-28 15:20:00,102.315,102.336,102.315,102.325,32120144.0
2005-11-28 15:21:00,102.312,102.335,102.312,102.323,103947992.0
2005-11-28 15:22:00,102.33,102.345,102.285,102.285,294069420.0
2005-11-28 15:23:00,102.295,102.315,102.285,102.285,73851914.0
2005-11-28 15:24:00,102.275,102.275,102.235,102.235,89734628.0
2005-11-28 15:25:00,102.22,102.24,102.18,102.21,60892954.0
2005-11-28 15:26:00,102.22,102.23,102.214,102.22,42484238.0
2005-11-28 15:27:00,102.225,102.233,102.22,102.22,115758802.0
2005-11-28 15:28:00,102.225,102.225,102.209,102.21,101036264.0
2005-11-28 15:29:00,102.21,102.232,102.21,102.232,106462599.0
2005-11-28 15:30:00,102.24,102.242,102.215,102.215,36791303.0
2005-11-28 15:31:00,102.215,102.222,102.21,102.21,24436090.0
2005-11-28 15:32:00,102.2,102.255,102.2,102.225,108504191.0
2005-11-28 15:33:00,102.235,102.255,102.235,102.255,62729435.0
2005-11-28 15:34:00,102.253,102.253,102.223,102.243,118634898.0
2005-11-28 15:35:00,102.25,102.275,102.25,102.275,141330826.0
2005-11-28 15:36:00,102.265,102.283,102.245,102.262,60889254.0
2005-11-28 15:37:00,102.27,102.27,102.253,102.253,49533179.0
2005-11-28 15:38:00,102.255,102.275,102.25,102.275,99223480.0
2005-11-28 15:39:00,102.265,102.282,102.265,102.265,64118856.0
2005-11-28 15:40:00,102.262,102.282,102.262,102.282,64492661.0
2005-11-28 15:41:00,102.29,102.295,102.278,102.278,83099953.0
2005-11-28 15:42:00,102.29,102.297,102.26,102.27,73823071.0
2005-11-28 15:43:00,102.275,102.292,102.263,102.265,74439928.0
2005-11-28 15:44:00,102.285,102.305,102.285,102.305,23532651.0
2005-11-28 15:45:00,102.302,102.323,102.302,102.305,75357608.0
2005-11-28 15:46:00,102.3,102.315,102.3,102.305,158282901.0
2005-11-28 15:47:00,102.295,102.315,102.283,102.3,117695549.0
2005-11-28 15:48:00,102.315,102.315,102.279,102.285,110864760.0
2005-11-28 15:49:00,102.29,102.307,102.29,102.295,118896030.0
2005-11-28 15:50:00,102.3,102.3,102.27,102.27,37927563.0
2005-11-28 15:51:00,102.267,102.285,102.267,102.28,87495355.0
2005-11-28 15:52:00,102.295,102.306,102.295,102.302,501029443.0
2005-11-28 15:53:00,102.305,102.335,102.295,102.315,39778082.0
2005-11-28 15:54:00,102.32,102.33,102.315,102.325,40600811.0
2005-11-28 15:55:00,102.318,102.34,102.318,102.32,112011664.0
2005-11-28 15:56:00,102.33,102.33,102.31,102.33,704193443.0
2005-11-28 15:57:00,102.335,102.353,102.33,102.33,91100271.0
2005-11-28 15:58:00,102.328,102.328,102.298,102.305,499437423.0
2005-11-28 15:59:00,102.31,102.33,102.31,102.33,45336666.0
2005-11-28 16:00:00,102.322,102.335,102.31,102.31,55778582.0
2005-11-28 16:01:00,102.307,102.34,102.307,102.337,117982439.0
2005-11-28 16:02:00,102.338,102.365,102.338,102.34,102270044.0
2005-11-28 16:03:00,102.335,102.365,102.335,102.365,38287385.0
2005-11-28 16:04:00,102.355,102.36,102.343,102.345,197780244.0
2005-11-28 16:05:00,102.34,102.341,102.3,102.325,68535872.0
2005-11-28 16:06:00,102.32,102.335,102.315,102.315,46416906.0
2005-11-28 16:07:00,102.31,102.323,102.295,102.323,47494802.0
2005-11-28 16:08:00,102.325,102.33,102.322,102.33,32322552.0
2005-11-28 16:09:00,102.335,102.348,102.335,102.345,4023325.0
2005-11-28 16:10:00,102.345,102.355,102.345,102.347,175611252.0
2005-11-28 16:11:00,102.353,102.353,102.325,102.34,22736149.0
2005-11-28 16:12:00,102.335,102.345,102.335,102.345,36331759.0
2005-11-28 16:13:00,102.355,102.36,102.33,102.35,73344714.0
2005-11-28 16:14:00,102.35,102.35,102.323,102.323,16265312.0
2005-11-28 16:15:00,102.33,102.35,102.33,102.35,37445494.0
2005-11-28 16:16:00,102.342,102.375,102.33,102.355,25924812.0
2005-11-28 16:17:00,102.36,102.365,102.35,102.365,6627430.0
2005-11-28 16:18:00,102.375,102.375,102.34,102.36,154135797.0
2005-11-28 16:19:00,102.353,102.37,102.34,102.365,195874588.0
2005-11-28 16:20:00,102.355,102.367,102.354,102.367,38056595.0
2005-11-28 16:21:00,102.365,102.365,102.35,102.35,40054235.0
2005-11-28 16:22:00,102.35,102.35,102.343,102.347,71417778.0
2005-11-28 16:23:00,102.34,102.36,102.31,102.33,12020970.0
2005-11-28 16:24:00,102.335,102.335,102.248,102.25,343443997.0
2005-11-28 16:25:00,102.255,102.275,102.255,102.26,120729725.0
2005-11-28 16:26:00,102.253,102.26,102.225,102.225,36412054.0
2005-11-28 16:27:00,102.223,102.235,102.183,102.23,130410016.0
2005-11-28 16:28:00,102.22,102.245,102.21,102.245,19361331.0
2005-11-28 16:29:00,102.245,102.27,102.245,102.25,40714612.0
2005-11-28 16:30:00,102.26,102.27,102.22,102.26,19822021.0
2005-11-28 16:31:00,102.26,102.26,102.235,102.235,313387419.0
2005-11-28 16:32:00,102.235,102.25,102.232,102.24,41508059.0
2005-11-28 16:33:00,102.233,102.262,102.22,102.22,39960969.0
2005-11-28 16:34:00,102.23,102.235,102.23,102.23,29124857.0
2005-11-28 16:35:00,102.225,102.238,102.222,102.23,747321577.0
2005-11-28 16:36:00,102.235,102.24,102.225,102.225,101946304.0
2005-11-28 16:37:00,102.215,102.25,102.215,102.25,23028195.0
2005-11-28 16:38:00,102.245,102.245,102.23,102.24,3523152.0
2005-11-28 16:39:00,102.24,102.253,102.24,102.245,40634584.0
2005-11-28 16:40:00,102.25,102.29,102.25,102.29,169593602.0
2005-11-28 16:41:00,102.285,102.285,102.25,102.25,101935931.0
2005-11-28 16:42:00,102.258,102.263,102.252,102.258,194303900.0
2005-11-28 16:43:00,102.25,102.315,102.25,102.315,23222847.0
2005-11-28 16:44:00,102.305,102.317,102.29,102.31,52706230.0
2005-11-28 16:45:00,102.31,102.314,102.297,102.3,63193486.0
2005-11-28 16:46:00,102.295,102.295,102.28,102.28,151243417.0
2005-11-28 16:47:00,102.28,102.297,102.28,102.292,74159338.0
2005-11-28 16:48:00,102.293,102.305,102.281,102.283,65448729.0
2005-11-28 16:49:00,102.285,102.32,102.285,102.32,54997904.0
2005-11-28 16:50:00,102.315,102.325,102.26,102.325,17484386.0
2005-11-28 16:51:00,102.32,102.327,102.29,102.29,359021957.0
2005-11-28 16:52:00,102.292,102.298,102.278,102.278,165943005.0
2005-11-28 16:53:00,102.285,102.285,102.245,102.245,34557399.0
2005-11-28 16:54:00,102.25,102.27,102.233,102.24,125048173.0
2005-11-28 16:55:00,102.25,102.28,102.25,102.28,59581667.0
2005-11-28 16:56:00,102.275,102.295,102.265,102.293,39052929.0
2005-11-28 16:57:00,102.295,102.305,102.287,102.29,94547264.0
2005-11-28 16:58:00,102.305,102.319,102.305,102.315,263003055.0
2005-11-28 16:59:00,102.315,102.33,102.315,102.33,78842720.0
2005-11-28 17:00:00,102.33,102.34,102.275,102.275,164339097.0
2005-11-28 17:01:00,102.275,102.283,102.255,102.273,70355103.0
2005-11-28 17:02:00,102.255,102.28,102.255,102.263,73047479.0
2005-11-28 17:03:00,102.265,102.27,102.24,102.27,278856155.0
2005-11-28 17:04:00,102.285,102.34,102.285,102.33,20314641.0
2005-11-28 17:05:00,102.323,102.343,102.285,102.313,32323946.0
2005-11-28 17:06:00,102.315,102.33,102.295,102.315,23963645.0
2005-11-28 17:07:00,102.32,102.325,102.295,102.295,76567474.0
2005-11-28 17:08:00,102.295,102.335,102.29,102.32,17602744.0
2005-11-28 17:09:00,102.315,102.335,102.303,102.335,109709978.0
2005-11-28 17:10:00,102.345,102.345,102.31,102.335,86431806.0
2005-11-28 17:11:00,102.325,102.35,102.3,102.3,501988911.0
2005-11-28 17:12:00,102.3,102.317,102.296,102.3,300080965.0
2005-11-28 17:13:00,102.3,102.305,102.275,102.295,100893649.0
2005-11-28 17:14:00,102.3,102.318,102.29,102.29,743802857.0
2005-11-28 17:15:00,102.3,102.305,102.285,102.285,124283775.0
2005-11-28 17:16:00,102.28,102.28,102.258,102.258,576392511.0
2005-11-28 17:17:00,102.25,102.288,102.24,102.27,99589379.0
2005-11-28 17:18:00,102.285,102.285,102.253,102.285,122272698.0
2005-11-28 17:19:00,102.28,102.28,102.265,102.27,431442838.0
2005-11-28 17:20:00,102.263,102.263,102.24,102.255,200916631.0
2005-11-28 17:21:00,102.26,102.26,102.215,102.215,77791838.0
2005-11-28 17:22:00,102.21,102.237,102.21,102.22,43466076.0
2005-11-28 17:23:00,102.23,102.23,102.202,102.215,165319820.0
2005-11-28 17:24:00,102.212,102.235,102.205,102.235,75779033.0
2005-11-28 17:25:00,102.24,102.265,102.21,102.21,8063553.0
2005-11-28 17:26:00,102.225,102.225,102.18,102.2,44207778.0
2005-11-28 17:27:00,102.205,102.21,102.205,102.208,51604689.0
2005-11-28 17:28:00,102.21,102.21,102.19,102.205,30765291.0
2005-11-28 17:29:00,102.2,102.225,102.175,102.185,184946189.0
2005-11-28 17:30:00,102.18,102.225,102.18,102.205,142567543.0
2005-11-28 17:31:00,102.2,102.214,102.2,102.21,79992575.0
2005-11-28 17:32:00,102.22,102.22,102.196,102.203,19731866.0
2005-11-28 17:33:00,102.21,102.245,102.21,102.22,415049306.0
2005-11-28 17:34:00,102.21,102.24,102.2,102.24,187821339.0
2005-11-28 17:35:00,102.235,102.25,102.225,102.25,105739783.0
2005-11-28 17:36:00,102.242,102.27,102.24,102.27,43648032.0
2005-11-28 17:37:00,102.265,102.265,102.225,102.255,150316640.0
2005-11-28 17:38:00,102.25,102.255,102.24,102.245,78321025.0
2005-11-28 17:39:00,102.24,102.255,102.205,102.243,120328752.0
2005-11-28 17:40:00,102.25,102.25,102.224,102.24,169946972.0
2005-11-28 17:41:00,102.23,102.25,102.215,102.215,77967251.0
2005-11-28 17:42:00,102.225,102.24,102.22,102.223,48456788.0
2005-11-28 17:43:00,102.225,102.225,102.165,102.185,34953109.0
2005-11-28 17:44:00,102.165,102.21,102.165,102.19,110012336.0
2005-11-28 17:45:00,102.193,102.213,102.16,102.16,360253892.0
2005-11-28 17:46:00,102.17,102.17,102.115,102.143,33404284.0
2005-11-28 17:47:00,102.14,102.19,102.14,102.16,85085171.0
2005-11-28 17:48:00,102.16,102.16,102.09,102.09,184746761.0
2005-11-28 17:49:00,102.09,102.096,101.975,102.03,122330187.0
2005-11-28 17:50:00,102.023,102.04,101.96,101.98,126500801.0
2005-11-28 17:51:00,101.99,102.037,101.99,102.037,68360871.0
2005-11-28 17:52:00,102.045,102.105,102.037,102.1,92711682.0
2005-11-28 17:53:00,102.09,102.143,102.08,102.143,136203432.0
2005-11-28 17:54:00,102.14,102.145,102.1,102.1,46572380.0
2005-11-28 17:55:00,102.09,102.107,102.09,102.107,61292497.0
2005-11-28 17:56:00,102.12,102.12,102.035,102.105,32672721.0
2005-11-28 17:57:00,102.097,102.15,102.097,102.125,389669185.0
2005-11-28 17:58:00,102.13,102.16,102.11,102.123,205804630.0
2005-11-28 17:59:00,102.13,102.13,102.055,102.085,77262516.0
2005-11-28 18:00:00,102.083,102.12,102.065,102.1,54335507.0
2005-11-28 18:01:00,102.105,102.105,102.06,102.07,73080988.0
2005-11-28 18:02:00,102.07,102.095,102.04,102.073,278908956.0
2005-11-28 18:03:00,102.08,102.123,102.08,102.115,21948550.0
2005-11-28 18:04:00,102.11,102.12,102.092,102.092,31222993.0
2005-11-28 18:05:00,102.1,102.158,102.1,102.158,34444041.0
2005-11-28 18:06:00,102.16,102.188,102.16,102.18,257214980.0
2005-11-28 18:07:00,102.172,102.253,102.17,102.24,43850271.0
2005-11-28 18:08:00,102.23,102.264,102.23,102.255,108720020.0
2005-11-28 18:09:00,102.26,102.26,102.215,102.235,431137491.0
2005-11-28 18:10:00,102.235,102.265,102.235,102.235,109945837.0
2005-11-28 18:11:00,102.225,102.24,102.225,102.228,201025694.0
2005-11-28 18:12:00,102.23,102.24,102.223,102.223,13516501.0
2005-11-28 18:13:00,102.215,102.215,102.195,102.205,101517880.0
2005-11-28 18:14:00,102.205,102.237,102.19,102.22,67363860.0
2005-11-28 18:15:00,102.225,102.231,102.217,102.23,88050193.0
2005-11-28 18:16:00,102.23,102.23,102.185,102.185,76455910.0
2005-11-28 18:17:00,102.18,102.22,102.18,102.22,61973212.0
2005-11-28 18:18:00,102.213,102.223,102.18,102.18,53410886.0
2005-11-28 18:19:00,102.18,102.183,102.167,102.18,105762991.0
2005-11-28 18:20:00,102.18,102.225,102.18,102.225,141530297.0
2005-11-28 18:21:00,102.215,102.27,102.215,102.245,228634149.0
2005-11-28 18:22:00,102.243,102.25,102.22,102.245,25385609.0
2005-11-28 18:23:00,102.233,102.241,102.215,102.24,103789651.0
2005-11-28 18:24:00,102.25,102.27,102.25,102.27,71551885.0
2005-11-28 18:25:00,102.263,102.263,102.245,102.245,62886327.0
2005-11-28 18:26:00,102.235,102.235,102.21,102.21,81436824.0
2005-11-28 18:27:00,102.203,102.203,102.193,102.193,22960096.0
2005-11-28 18:28:00,102.2,102.2,102.172,102.183,51206636.0
2005-11-28 18:29:00,102.19,102.19,102.157,102.18,152796177.0
2005-11-28 18:30:00,102.175,102.21,102.175,102.197,48145186.0
2005-11-28 18:31:00,102.195,102.225,102.195,102.213,407294427.0
2005-11-28 18:32:00,102.205,102.226,102.2,102.2,98129960.0
2005-11-28 18:33:00,102.2,102.23,102.2,102.23,166182271.0
2005-11-28 18:34:00,102.23,102.247,102.215,102.245,115159554.0
2005-11-28 18:35:00,102.24,102.249,102.235,102.235,106173862.0
2005-11-28 18:36:00,102.238,102.27,102.238,102.24,95231748.0
2005-11-28 18:37:00,102.245,102.267,102.245,102.245,224752909.0
2005-11-28 18:38:00,102.245,102.245,102.23,102.24,246622712.0
2005-11-28 18:39:00,102.23,102.231,102.21,102.215,431006943.0
2005-11-28 18:40:00,102.225,102.24,102.205,102.22,413883999.0
2005-11-28 18:41:00,102.22,102.226,102.195,102.22,11038995.0
2005-11-28 18:42:00,102.213,102.24,102.213,102.225,284378580.0
2005-11-28 18:43:00,102.228,102.228,102.213,102.215,91847176.0
2005-11-28 18:44:00,102.21,102.23,102.195,102.213,45921536.0
2005-11-28 18:45:00,102.205,102.235,102.2,102.2,92269490.0
2005-11-28 18:46:00,102.21,102.22,102.183,102.22,22931550.0
2005-11-28 18:47:00,102.215,102.25,102.2,102.22,160842576.0
2005-11-28 18:48:00,102.212,102.238,102.212,102.235,95795549.0
2005-11-28 18:49:00,102.23,102.24,102.195,102.225,21009380.0
2005-11-28 18:50:00,102.23,102.23,102.205,102.223,110492026.0
2005-11-28 18:51:00,102.225,102.24,102.222,102.23,53962152.0
2005-11-28 18:52:00,102.22,102.266,102.22,102.265,30030523.0
2005-11-28 18:53:00,102.265,102.29,102.265,102.28,87074569.0
2005-11-28 18:54:00,102.275,102.285,102.26,102.26,52945138.0
2005-11-28 18:55:00,102.265,102.265,102.239,102.24,72342252.0
2005-11-28 18:56:00,102.25,102.25,102.235,102.245,129521102.0
2005-11-28 18:57:00,102.24,102.24,102.225,102.225,51839265.0
2005-11-28 18:58:00,102.222,102.26,102.222,102.26,15592898.0
2005-11-28 18:59:00,102.26,102.28,102.255,102.262,73025734.0
2005-11-28 19:00:00,102.27,102.283,102.245,102.245,63907776.0
2005-11-28 19:01:00,102.235,102.265,102.235,102.24,23528385.0
2005-11-28 19:02:00,102.232,102.255,102.225,102.23,69309156.0
2005-11-28 19:03:00,102.24,102.24,102.225,102.232,169836203.0
2005-11-28 19:04:00,102.235,102.25,102.235,102.24,18372445.0
2005-11-28 19:05:00,102.24,102.26,102.235,102.24,59711839.0
2005-11-28 19:06:00,102.24,102.26,102.24,102.26,140055470.0
2005-11-28 19:07:00,102.26,102.277,102.25,102.25,94836033.0
2005-11-28 19:08:00,102.253,102.28,102.238,102.28,110963041.0
2005-11-28 19:09:00,102.28,102.28,102.242,102.265,57408910.0
2005-11-28 19:10:00,102.27,102.282,102.26,102.26,8644894.0
2005-11-28 19:11:00,102.265,102.275,102.235,102.235,24037868.0
2005-11-28 19:12:00,102.233,102.233,102.175,102.175,393821084.0
2005-11-28 19:13:00,102.167,102.202,102.167,102.202,91643416.0
2005-11-28 19:14:00,102.205,102.225,102.205,102.225,110824023.0
2005-11-28 19:15:00,102.235,102.26,102.235,102.255,98320625.0
2005-11-28 19:16:00,102.26,102.26,102.233,102.233,130808393.0
2005-11-28 19:17:00,102.245,102.245,102.22,102.22,30300104.0
2005-11-28 19:18:00,102.215,102.24,102.2,102.212,61435486.0
2005-11-28 19:19:00,102.22,102.22,102.192,102.205,131749578.0
2005-11-28 19:20:00,102.215,102.23,102.2,102.2,21463180.0
2005-11-28 19:21:00,102.215,102.226,102.213,102.22,97148631.0
2005-11-28 19:22:00,102.215,102.218,102.204,102.218,145575132.0
2005-11-28 19:23:00,102.215,102.225,102.21,102.225,63723340.0
2005-11-28 19:24:00,102.23,102.23,102.217,102.22,176632993.0
2005-11-28 19:25:00,102.21,102.25,102.209,102.25,69677262.0
2005-11-28 19:26:00,102.242,102.242,102.23,102.23,53494778.0
2005-11-28 19:27:00,102.22,102.26,102.2,102.25,114979566.0
2005-11-28 19:28:00,102.25,102.256,102.211,102.25,528624790.0
2005-11-28 19:29:00,102.238,102.268,102.238,102.265,39735531.0
2005-11-28 19:30:00,102.263,102.275,102.26,102.275,58358967.0
2005-11-28 19:31:00,102.28,102.305,102.27,102.285,90858881.0
2005-11-28 19:32:00,102.265,102.265,102.215,102.215,36372641.0
2005-11-28 19:33:00,102.25,102.26,102.25,102.25,134093609.0
2005-11-28 19:34:00,102.26,102.285,102.253,102.285,22722136.0
2005-11-28 19:35:00,102.28,102.28,102.252,102.255,21356658.0
2005-11-28 19:36:00,102.255,102.255,102.233,102.233,267283505.0
2005-11-28 19:37:00,102.22,102.242,102.219,102.227,183443436.0
2005-11-28 19:38:00,102.223,102.235,102.22,102.22,111027658.0
2005-11-28 19:39:00,102.225,102.23,102.215,102.215,29489023.0
2005-11-28 19:40:00,102.235,102.235,102.21,102.23,227403747.0
2005-11-28 19:41:00,102.225,102.262,102.225,102.233,84482673.0
2005-11-28 19:42:00,102.232,102.242,102.22,102.22,123371630.0
2005-11-28 19:43:00,102.23,102.23,102.218,102.22,46971479.0
2005-11-28 19:44:00,102.213,102.213,102.175,102.175,71830302.0
2005-11-28 19:45:00,102.178,102.178,102.135,102.135,127500269.0
2005-11-28 19:46:00,102.135,102.153,102.131,102.153,22152072.0
2005-11-28 19:47:00,102.145,102.145,102.133,102.133,42113532.0
2005-11-28 19:48:00,102.125,102.14,102.105,102.105,92434688.0
2005-11-28 19:49:00,102.107,102.153,102.1,102.135,132705369.0
2005-11-28 19:50:00,102.135,102.135,102.12,102.12,16554302.0
2005-11-28 19:51:00,102.12,102.127,102.1,102.1,93108038.0
2005-11-28 19:52:00,102.11,102.13,102.11,102.11,153654954.0
2005-11-28 19:53:00,102.11,102.131,102.11,102.127,69414784.0
2005-11-28 19:54:00,102.12,102.13,102.115,102.13,125195471.0
2005-11-28 19:55:00,102.12,102.127,102.115,102.115,182581018.0
2005-11-28 19:56:00,102.115,102.123,102.115,102.115,89504200.0
2005-11-28 19:57:00,102.11,102.125,102.095,102.095,134165035.0
2005-11-28 19:58:00,102.1,102.1,102.09,102.1,71093922.0
2005-11-28 19:59:00,102.115,102.115,102.095,102.105,116985354.0
2005-11-28 20:00:00,102.1,102.115,102.1,102.102,12093379.0
2005-11-28 20:01:00,102.108,102.115,102.1,102.115,117601909.0
2005-11-28 20:02:00,102.125,102.14,102.122,102.135,43924804.0
2005-11-28 20:03:00,102.13,102.146,102.13,102.14,116077814.0
2005-11-28 20:04:00,102.143,102.143,102.132,102.132,18207788.0
2005-11-28 20:05:00,102.145,102.147,102.122,102.125,193528191.0
2005-11-28 20:06:00,102.14,102.14,102.105,102.115,43833806.0
2005-11-28 20:07:00,102.108,102.118,102.108,102.118,92686262.0
2005-11-28 20:08:00,102.12,102.12,102.1,102.11,92736375.0
2005-11-28 20:09:00,102.115,102.115,102.075,102.075,89660912.0
2005-11-28 20:10:00,102.08,102.087,102.06,102.06,69086789.0
2005-11-28 20:11:00,102.053,102.095,102.053,102.072,472015209.0
2005-11-28 20:12:00,102.08,102.08,102.055,102.06,154761873.0
2005-11-28 20:13:00,102.055,102.091,102.055,102.085,55863789.0
2005-11-28 20:14:00,102.08,102.094,102.065,102.065,73184083.0
2005-11-28 20:15:00,102.07,102.088,102.055,102.07,149198531.0
2005-11-28 20:16:00,102.06,102.085,102.053,102.065,68384006.0
2005-11-28 20:17:00,102.07,102.07,102.045,102.045,111526017.0
2005-11-28 20:18:00,102.035,102.06,101.983,101.99,19084490.0
2005-11-28 20:19:00,101.99,101.992,101.96,101.97,22601527.0
2005-11-28 20:20:00,101.958,101.958,101.89,101.89,163301267.0
2005-11-28 20:21:00,101.88,101.895,101.87,101.883,25529049.0
2005-11-28 20:22:00,101.89,101.89,101.86,101.875,83711876.0
2005-11-28 20:23:00,101.867,101.9,101.845,101.86,166122595.0
2005-11-28 20:24:00,101.863,101.876,101.85,101.85,80092889.0
2005-11-28 20:25:00,101.843,101.859,101.82,101.82,20087900.0
2005-11-28 20:26:00,101.815,101.822,101.77,101.785,189230703.0
2005-11-28 20:27:00,101.78,101.784,101.645,101.655,23931620.0
2005-11-28 20:28:00,101.653,101.685,101.653,101.683,137957397.0
2005-11-28 20:29:00,101.675,101.73,101.675,101.73,103550763.0
2005-11-28 20:30:00,101.725,101.745,101.715,101.745,82571890.0
2005-11-28 20:31:00,101.743,101.755,101.7,101.7,63064686.0
2005-11-28 20:32:00,101.705,101.743,101.705,101.725,79507762.0
2005-11-28 20:33:00,101.72,101.765,101.72,101.755,19285574.0
2005-11-28 20:34:00,101.75,101.758,101.74,101.74,556559234.0
2005-11-28 20:35:00,101.75,101.75,101.735,101.745,80492651.0
2005-11-28 20:36:00,101.75,101.759,101.75,101.757,85183682.0
2005-11-28 20:37:00,101.765,101.79,101.765,101.785,104631497.0
2005-11-28 20:38:00,101.775,101.802,101.775,101.795,162524709.0
2005-11-28 20:39:00,101.813,101.813,101.777,101.777,19994493.0
2005-11-28 20:40:00,101.735,101.797,101.735,101.765,372838542.0
2005-11-28 20:41:00,101.75,101.763,101.745,101.745,71635076.0
2005-11-28 20:42:00,101.755,101.755,101.705,101.705,90321861.0
2005-11-28 20:43:00,101.745,101.745,101.7,101.7,61917822.0
2005-11-28 20:44:00,101.695,101.695,101.633,101.65,99966644.0
2005-11-28 20:45:00,101.65,101.65,101.545,101.545,34207406.0
2005-11-28 20:46:00,101.56,101.56,101.52,101.533,22251859.0
2005-11-28 20:47:00,101.538,101.57,101.538,101.555,183004977.0
2005-11-28 20:48:00,101.545,101.625,101.545,101.625,157211553.0
2005-11-28 20:49:00,101.62,101.675,101.61,101.675,23401449.0
2005-11-28 20:50:00,101.673,101.71,101.673,101.71,30021552.0
2005-11-28 20:51:00,101.705,101.72,101.693,101.693,142781033.0
2005-11-28 20:52:00,101.693,101.7,101.69,101.7,35431780.0
2005-11-28 20:53:00,101.695,101.715,101.695,101.7,94109968.0
2005-11-28 20:54:00,101.71,101.735,101.69,101.69,59656641.0
2005-11-28 20:55:00,101.7,101.708,101.695,101.707,10625078.0
2005-11-28 20:56:00,101.71,101.73,101.69,101.715,23688560.0
2005-11-28 20:57:00,101.705,101.705,101.665,101.673,10448004.0
2005-11-28 20:58:00,101.672,101.69,101.665,101.69,65314760.0
2005-11-28 20:59:00,101.675,101.705,101.675,101.68,131776532.0
2005-11-28 21:00:00,101.685,101.685,101.66,101.66,52608561.0
2005-11-28 21:01:00,101.652,101.673,101.64,101.65,22555894.0
2005-11-28 21:02:00,101.657,101.657,101.645,101.645,21472080.0
2005-11-28 21:03:00,101.655,101.67,101.643,101.643,105094992.0
2005-11-28 21:04:00,101.648,101.658,101.643,101.658,118336692.0
2005-11-28 21:05:00,101.65,101.683,101.65,101.665,92142159.0
2005-11-28 21:06:00,101.68,101.68,101.63,101.67,60574132.0
2005-11-28 21:07:00,101.66,101.66,101.61,101.625,441136318.0
2005-11-28 21:08:00,101.625,101.67,101.612,101.633,89539041.0
2005-11-28 21:09:00,101.64,101.645,101.6,101.617,32534365.0
2005-11-28 21:10:00,101.613,101.635,101.58,101.58,110467371.0
2005-11-28 21:11:00,101.59,101.59,101.546,101.558,232182355.0
2005-11-28 21:12:00,101.55,101.587,101.545,101.58,339101583.0
2005-11-28 21:13:00,101.58,101.605,101.545,101.585,5471865.0
2005-11-28 21:14:00,101.57,101.61,101.57,101.6,141178591.0
2005-11-28 21:15:00,101.61,101.63,101.572,101.63,27060127.0
2005-11-28 21:16:00,101.645,101.648,101.61,101.635,214650272.0
2005-11-28 21:17:00,101.64,101.64,101.585,101.625,108165156.0
2005-11-28 21:18:00,101.62,101.69,101.62,101.69,150455814.0
2005-11-28 21:19:00,101.683,101.71,101.67,101.71,182671853.0
2005-11-28 21:20:00,101.707,101.76,101.695,101.71,75421127.0
2005-11-28 21:21:00,101.715,101.715,101.683,101.683,96487061.0
2005-11-28 21:22:00,101.695,101.715,101.688,101.69,19851804.0
2005-11-28 21:23:00,101.695,101.7,101.675,101.675,82204086.0
2005-11-28 21:24:00,101.678,101.7,101.678,101.7,108716838.0
2005-11-28 21:25:00,101.693,101.716,101.693,101.713,40565919.0
2005-11-28 21:26:00,101.71,101.72,101.708,101.715,35519078.0
2005-11-28 21:27:00,101.71,101.726,101.695,101.695,609471682.0
2005-11-28 21:28:00,101.695,101.71,101.677,101.7,70879242.0
2005-11-28 21:29:00,101.7,101.706,101.695,101.695,109743963.0
2005-11-28 21:30:00,101.695,101.725,101.68,101.725,61751857.0
2005-11-28 21:31:00,101.725,101.75,101.703,101.75,118541789.0
2005-11-28 21:32:00,101.755,101.78,101.725,101.78,56650812.0
2005-11-28 21:33:00,101.765,101.803,101.765,101.793,107974103.0
2005-11-28 21:34:00,101.8,101.82,101.79,101.79,113476440.0
2005-11-28 21:35:00,101.79,101.79,101.768,101.775,57737881.0
2005-11-28 21:36:00,101.763,101.777,101.717,101.745,139416992.0
2005-11-28 21:37:00,101.74,101.76,101.715,101.715,124817687.0
2005-11-28 21:38:00,101.72,101.74,101.682,101.71,203640459.0
2005-11-28 21:39:00,101.705,101.73,101.693,101.723,128410667.0
2005-11-28 21:40:00,101.71,101.735,101.687,101.735,298954838.0
2005-11-28 21:41:00,101.733,101.745,101.71,101.71,95909791.0
2005-11-28 21:42:00,101.698,101.715,101.666,101.7,52332612.0
2005-11-28 21:43:00,101.7,101.71,101.682,101.682,76098170.0
2005-11-28 21:44:00,101.69,101.695,101.682,101.685,48274353.0
2005-11-28 21:45:00,101.69,101.69,101.68,101.68,96610497.0
2005-11-28 21:46:00,101.685,101.715,101.685,101.688,170002106.0
2005-11-28 21:47:00,101.687,101.689,101.671,101.675,274935266.0
2005-11-28 21:48:00,101.675,101.685,101.63,101.685,19234617.0
2005-11-28 21:49:00,101.68,101.72,101.68,101.715,13220310.0
2005-11-28 21:50:00,101.705,101.725,101.705,101.72,8612680.0
2005-11-28 21:51:00,101.705,101.719,101.703,101.703,108574390.0
2005-11-28 21:52:00,101.705,101.715,101.7,101.71,40899327.0
2005-11-28 21:53:00,101.705,101.705,101.675,101.68,85720015.0
2005-11-28 21:54:00,101.675,101.703,101.672,101.682,230198799.0
2005-11-28 21:55:00,101.677,101.677,101.65,101.65,6971770.0
2005-11-28 21:56:00,101.647,101.66,101.62,101.62,85213524.0
2005-11-28 21:57:00,101.61,101.629,101.605,101.605,87481875.0
2005-11-28 21:58:00,101.61,101.61,101.565,101.565,52659339.0
2005-11-28 21:59:00,101.57,101.635,101.57,101.635,62412048.0
2005-11-28 22:00:00,101.625,101.655,101.55,101.552,80454694.0
2005-11-28 22:01:00,101.55,101.55,101.533,101.55,8023268.0
2005-11-28 22:02:00,101.54,101.554,101.54,101.54,76368977.0
2005-11-28 22:03:00,101.533,101.544,101.533,101.54,684198749.0
2005-11-28 22:04:00,101.533,101.545,101.525,101.545,94721907.0
2005-11-28 22:05:00,101.543,101.547,101.535,101.535,48459832.0
2005-11-28 22:06:00,101.53,101.53,101.52,101.525,146239184.0
2005-11-28 22:07:00,101.525,101.55,101.519,101.525,64699229.0
2005-11-28 22:08:00,101.53,101.54,101.455,101.455,86244232.0
2005-11-28 22:09:00,101.47,101.535,101.46,101.51,18619010.0
2005-11-28 22:10:00,101.5,101.51,101.5,101.5,127399047.0
2005-11-28 22:11:00,101.5,101.51,101.5,101.5,42201737.0
2005-11-28 22:12:00,101.497,101.519,101.495,101.495,187619051.0
2005-11-28 22:13:00,101.49,101.497,101.455,101.497,33156268.0
2005-11-28 22:14:00,101.505,101.511,101.502,101.51,543430093.0
2005-11-28 22:15:00,101.5,101.545,101.5,101.545,67561759.0
2005-11-28 22:16:00,101.55,101.55,101.524,101.525,39768449.0
2005-11-28 22:17:00,101.53,101.575,101.53,101.575,25574437.0
2005-11-28 22:18:00,101.57,101.582,101.552,101.552,23417000.0
2005-11-28 22:19:00,101.56,101.575,101.505,101.575,10673812.0
2005-11-28 22:20:00,101.573,101.573,101.549,101.55,62776255.0
2005-11-28 22:21:00,101.56,101.56,101.496,101.555,8705110.0
2005-11-28 22:22:00,101.54,101.549,101.525,101.525,158004565.0
2005-11-28 22:23:00,101.535,101.54,101.523,101.523,31371543.0
2005-11-28 22:24:00,101.527,101.555,101.527,101.55,398739743.0
2005-11-28 22:25:00,101.56,101.56,101.52,101.545,27931307.0
2005-11-28 22:26:00,101.535,101.555,101.535,101.555,38752769.0
2005-11-28 22:27:00,101.55,101.571,101.535,101.565,163614632.0
2005-11-28 22:28:00,101.555,101.585,101.555,101.56,24347189.0
2005-11-28 22:29:00,101.55,101.575,101.55,101.56,86458029.0
2005-11-28 22:30:00,101.565,101.565,101.503,101.503,41709853.0
2005-11-28 22:31:00,101.497,101.515,101.497,101.5,738743728.0
2005-11-28 22:32:00,101.505,101.515,101.5,101.51,79706938.0
2005-11-28 22:33:00,101.51,101.525,101.51,101.52,106911906.0
2005-11-28 22:34:00,101.51,101.535,101.485,101.515,313752383.0
2005-11-28 22:35:00,101.51,101.53,101.505,101.53,34716926.0
2005-11-28 22:36:00,101.513,101.535,101.51,101.535,153204827.0
2005-11-28 22:37:00,101.54,101.54,101.513,101.515,31954063.0
2005-11-28 22:38:00,101.525,101.555,101.525,101.555,60562674.0
2005-11-28 22:39:00,101.545,101.565,101.54,101.565,66053526.0
2005-11-28 22:40:00,101.56,101.561,101.535,101.535,55675222.0
2005-11-28 22:41:00,101.545,101.553,101.54,101.55,87809931.0
2005-11-28 22:42:00,101.543,101.55,101.538,101.538,24593902.0
2005-11-28 22:43:00,101.54,101.55,101.535,101.54,122174304.0
2005-11-28 22:44:00,101.55,101.562,101.55,101.56,176487315.0
2005-11-28 22:45:00,101.56,101.59,101.56,101.572,99798607.0
2005-11-28 22:46:00,101.57,101.6,101.57,101.58,68436544.0
2005-11-28 22:47:00,101.565,101.58,101.565,101.58,137639983.0
2005-11-28 22:48:00,101.583,101.585,101.573,101.573,114202157.0
2005-11-28 22:49:00,101.578,101.58,101.555,101.58,87696056.0
2005-11-28 22:50:00,101.573,101.587,101.563,101.57,110381498.0
2005-11-28 22:51:00,101.585,101.625,101.585,101.602,87992077.0
2005-11-28 22:52:00,101.61,101.63,101.61,101.63,214315422.0
2005-11-28 22:53:00,101.62,101.635,101.615,101.635,143686165.0
2005-11-28 22:54:00,101.633,101.65,101.632,101.632,29853323.0
2005-11-28 22:55:00,101.63,101.645,101.63,101.645,112280589.0
2005-11-28 22:56:00,101.655,101.68,101.635,101.655,103271679.0
2005-11-28 22:57:00,101.66,101.675,101.632,101.65,13003221.0
2005-11-28 22:58:00,101.665,101.665,101.655,101.655,12154873.0
2005-11-28 22:59:00,101.645,101.676,101.645,101.66,32149449.0
2005-11-28 23:00:00,101.663,101.74,101.663,101.723,123344601.0
2005-11-28 23:01:00,101.72,101.745,101.687,101.73,31047444.0
2005-11-28 23:02:00,101.733,101.733,101.685,101.685,17969357.0
2005-11-28 23:03:00,101.69,101.703,101.665,101.665,40799176.0
2005-11-28 23:04:00,101.665,101.695,101.665,101.665,52881819.0
2005-11-28 23:05:00,101.663,101.7,101.663,101.7,212014214.0
2005-11-28 23:06:00,101.695,101.73,101.695,101.73,361868309.0
2005-11-28 23:07:00,101.735,101.735,101.69,101.69,89748605.0
2005-11-28 23:08:00,101.69,101.715,101.687,101.715,73883672.0
2005-11-28 23:09:00,101.698,101.715,101.68,101.715,72096279.0
2005-11-28 23:10:00,101.71,101.71,101.69,101.69,89528151.0
2005-11-28 23:11:00,101.7,101.7,101.667,101.7,97875157.0
2005-11-28 23:12:00,101.7,101.7,101.675,101.7,43893304.0
2005-11-28 23:13:00,101.705,101.72,101.673,101.695,89213180.0
2005-11-28 23:14:00,101.7,101.711,101.698,101.703,52966461.0
2005-11-28 23:15:00,101.707,101.716,101.698,101.703,92569211.0
2005-11-28 23:16:00,101.705,101.709,101.695,101.695,30665901.0
2005-11-28 23:17:00,101.69,101.704,101.675,101.695,31847165.0
2005-11-28 23:18:00,101.7,101.7,101.685,101.685,105283523.0
2005-11-28 23:19:00,101.68,101.699,101.68,101.695,51182033.0
2005-11-28 23:20:00,101.695,101.713,101.69,101.705,125590509.0
2005-11-28 23:21:00,101.71,101.71,101.68,101.68,20149056.0
2005-11-28 23:22:00,101.695,101.695,101.659,101.66,212122442.0
2005-11-28 23:23:00,101.615,101.69,101.615,101.69,38356801.0
2005-11-28 23:24:00,101.688,101.688,101.672,101.672,47463252.0
2005-11-28 23:25:00,101.68,101.685,101.67,101.685,66370718.0
2005-11-28 23:26:00,101.673,101.673,101.65,101.65,66080701.0
2005-11-28 23:27:00,101.65,101.65,101.63,101.633,24449255.0
2005-11-28 23:28:00,101.645,101.645,101.562,101.58,166822559.0
2005-11-28 23:29:00,101.58,101.592,101.58,101.582,37480002.0
2005-11-28 23:30:00,101.595,101.66,101.595,101.66,83279091.0
2005-11-28 23:31:00,101.65,101.7,101.64,101.695,65728911.0
2005-11-28 23:32:00,101.69,101.7,101.682,101.7,128675247.0
2005-11-28 23:33:00,101.7,101.725,101.645,101.71,49529287.0
2005-11-28 23:34:00,101.72,101.735,101.714,101.715,11700384.0
2005-11-28 23:35:00,101.715,101.715,101.695,101.71,75869672.0
2005-11-28 23:36:00,101.71,101.73,101.7,101.73,41119203.0
2005-11-28 23:37:00,101.725,101.737,101.725,101.735,115831188.0
2005-11-28 23:38:00,101.725,101.745,101.695,101.74,78818901.0
2005-11-28 23:39:00,101.745,101.745,101.72,101.73,27949927.0
2005-11-28 23:40:00,101.735,101.755,101.735,101.755,21315412.0
2005-11-28 23:41:00,101.753,101.81,101.753,101.805,17147682.0
2005-11-28 23:42:00,101.79,101.81,101.79,101.802,51189250.0
2005-11-28 23:43:00,101.795,101.81,101.795,101.81,142571057.0
2005-11-28 23:44:00,101.81,101.81,101.795,101.797,132019735.0
2005-11-28 23:45:00,101.8,101.84,101.8,101.84,92453092.0
2005-11-28 23:46:00,101.822,101.85,101.792,101.823,131055357.0
2005-11-28 23:47:00,101.81,101.813,101.8,101.808,66331957.0
2005-11-28 23:48:00,101.807,101.837,101.807,101.812,20839112.0
2005-11-28 23:49:00,101.82,101.822,101.811,101.815,66372632.0
2005-11-28 23:50:00,101.803,101.82,101.803,101.813,39422616.0
2005-11-28 23:51:00,101.81,101.825,101.81,101.825,24952006.0
2005-11-28 23:52:00,101.822,101.84,101.821,101.83,18923838.0
2005-11-28 23:53:00,101.823,101.835,101.823,101.83,370818838.0
2005-11-28 23:54:00,101.84,101.907,101.84,101.89,29749685.0
2005-11-28 23:55:00,101.895,101.895,101.805,101.805,100294034.0
2005-11-28 23:56:00,101.82,101.82,101.783,101.79,527889383.0
2005-11-28 23:57:00,101.8,101.8,101.778,101.78,21091347.0
2005-11-28 23:58:00,101.78,101.81,101.745,101.77,68491966.0
2005-11-28 23:59:00,101.765,101.77,101.76,101.762,10951951.0
2005-11-29 00:00:00,101.775,101.775,101.755,101.763,65673816.0
2005-11-29 00:29:00,101.768,101.84,101.768,101.84,117565439.0
2005-11-29 00:30:00,101.82,101.835,101.82,101.835,113477955.0
2005-11-29 00:31:00,101.84,101.845,101.835,101.835,39719303.0
2005-11-29 00:32:00,101.835,101.855,101.83,101.835,168490730.0
2005-11-29 00:33:00,101.84,101.86,101.825,101.825,12156792.0
2005-11-29 00:34:00,101.825,101.857,101.825,101.845,13161756.0
2005-11-29 00:35:00,101.845,101.863,101.845,101.863,18509371.0
2005-11-29 00:36:00,101.87,101.881,101.863,101.875,153570440.0
2005-11-29 00:37:00,101.87,101.96,101.87,101.93,13397040.0
2005-11-29 00:38:00,101.93,101.935,101.92,101.935,103281573.0
2005-11-29 00:39:00,101.93,101.93,101.913,101.915,202011894.0
2005-11-29 00:40:00,101.9,101.905,101.9,101.905,51454110.0
2005-11-29 00:41:00,101.9,101.91,101.895,101.91,299848572.0
2005-11-29 00:42:00,101.91,101.915,101.9,101.915,42612397.0
2005-11-29 00:43:00,101.91,101.915,101.903,101.915,75566270.0
2005-11-29 00:44:00,101.907,101.907,101.892,101.9,20678520.0
2005-11-29 00:45:00,101.895,101.925,101.895,101.925,97965103.0
2005-11-29 00:46:00,101.92,101.92,101.903,101.905,74218027.0
2005-11-29 00:47:00,101.892,101.905,101.89,101.9,54366011.0
2005-11-29 00:48:00,101.895,101.92,101.862,101.92,63812574.0
2005-11-29 00:49:00,101.912,101.925,101.91,101.92,199828096.0
2005-11-29 00:50:00,101.905,101.93,101.903,101.92,81507497.0
2005-11-29 00:51:00,101.907,101.93,101.907,101.93,166271372.0
2005-11-29 00:52:00,101.915,101.944,101.915,101.92,48153056.0
2005-11-29 00:53:00,101.923,101.941,101.915,101.915,18739560.0
2005-11-29 00:54:00,101.92,101.92,101.911,101.92,85355113.0
2005-11-29 00:55:00,101.92,101.925,101.91,101.915,21436035.0
2005-11-29 00:56:00,101.91,101.934,101.91,101.93,170095624.0
2005-11-29 00:57:00,101.94,101.95,101.91,101.91,91420656.0
2005-11-29 00:58:00,101.925,101.925,101.89,101.905,61935685.0
2005-11-29 00:59:00,101.905,101.925,101.835,101.925,151834324.0
2005-11-29 01:00:00,101.925,101.935,101.903,101.92,96020884.0
2005-11-29 01:01:00,101.912,101.929,101.912,101.915,92945853.0
2005-11-29 01:02:00,101.913,101.913,101.897,101.897,93247434.0
2005-11-29 01:03:00,101.903,101.903,101.855,101.885,117808940.0
2005-11-29 01:04:00,101.873,101.873,101.855,101.862,46573235.0
2005-11-29 01:05:00,101.862,101.866,101.856,101.86,122657332.0
2005-11-29 01:06:00,101.858,101.875,101.82,101.865,273896724.0
2005-11-29 01:07:00,101.855,101.855,101.85,101.85,60231511.0
2005-11-29 01:08:00,101.86,101.873,101.86,101.873,90743496.0
2005-11-29 01:09:00,101.835,101.887,101.835,101.85,20253533.0
2005-11-29 01:10:00,101.86,101.861,101.843,101.847,120874908.0
2005-11-29 01:11:00,101.855,101.861,101.84,101.84,55652246.0
2005-11-29 01:12:00,101.84,101.854,101.825,101.825,78897637.0
2005-11-29 01:13:00,101.84,101.855,101.82,101.855,59160464.0
2005-11-29 01:14:00,101.84,101.876,101.84,101.857,36207218.0
2005-11-29 01:15:00,101.87,101.888,101.85,101.888,105001707.0
2005-11-29 01:16:00,101.89,101.9,101.885,101.9,28240562.0
2005-11-29 01:17:00,101.898,101.913,101.898,101.913,132446939.0
2005-11-29 01:18:00,101.91,101.95,101.895,101.895,49671153.0
2005-11-29 01:19:00,101.94,101.94,101.915,101.94,43185231.0
2005-11-29 01:20:00,101.945,101.945,101.905,101.905,127329398.0
2005-11-29 01:21:00,101.895,101.905,101.895,101.9,72482674.0
2005-11-29 01:22:00,101.905,101.905,101.89,101.89,126398880.0
2005-11-29 01:23:00,101.892,101.905,101.855,101.905,72171432.0
2005-11-29 01:24:00,101.9,101.9,101.892,101.895,25318998.0
2005-11-29 01:25:00,101.9,101.905,101.893,101.905,98026567.0
2005-11-29 01:26:00,101.9,101.905,101.888,101.898,112789237.0
2005-11-29 01:27:00,101.91,101.92,101.91,101.91,505747630.0
2005-11-29 01:28:00,101.92,101.945,101.92,101.945,31892887.0
2005-11-29 01:29:00,101.935,102.005,101.935,101.99,95509031.0
2005-11-29 01:30:00,101.992,101.992,101.97,101.97,38986986.0
2005-11-29 01:31:00,101.965,101.98,101.945,101.945,115015286.0
2005-11-29 01:32:00,101.943,101.943,101.895,101.895,51748614.0
2005-11-29 01:33:00,101.908,101.92,101.875,101.92,110822520.0
2005-11-29 01:34:00,101.907,101.92,101.907,101.92,122985388.0
2005-11-29 01:35:00,101.92,101.921,101.91,101.915,9325437.0
2005-11-29 01:36:00,101.93,101.945,101.925,101.925,71106992.0
2005-11-29 01:37:00,101.925,101.935,101.92,101.92,38345999.0
2005-11-29 01:38:00,101.92,101.935,101.917,101.93,292994283.0
2005-11-29 01:39:00,101.923,101.935,101.915,101.922,84473335.0
2005-11-29 01:40:00,101.917,101.917,101.885,101.885,290507457.0
2005-11-29 01:41:00,101.88,101.88,101.87,101.87,96524730.0
2005-11-29 01:42:00,101.872,101.883,101.87,101.875,35006495.0
2005-11-29 01:43:00,101.872,101.894,101.872,101.88,330810460.0
2005-11-29 01:44:00,101.89,101.891,101.873,101.885,40172963.0
2005-11-29 01:45:00,101.867,101.885,101.867,101.88,126348710.0
2005-11-29 01:46:00,101.865,101.895,101.865,101.875,332316899.0
2005-11-29 01:47:00,101.89,101.895,101.88,101.895,91370453.0
2005-11-29 01:48:00,101.885,101.905,101.88,101.905,132002664.0
2005-11-29 01:49:00,101.905,101.925,101.905,101.925,101675456.0
2005-11-29 01:50:00,101.925,101.945,101.909,101.913,212721048.0
2005-11-29 01:51:00,101.915,101.922,101.91,101.915,234618704.0
2005-11-29 01:52:00,101.915,101.915,101.897,101.91,77638386.0
2005-11-29 01:53:00,101.915,101.93,101.908,101.93,136004615.0
2005-11-29 01:54:00,101.923,101.925,101.915,101.915,137706137.0
2005-11-29 01:55:00,101.92,101.92,101.835,101.835,607482960.0
2005-11-29 01:56:00,101.845,101.865,101.845,101.855,251704244.0
2005-11-29 01:57:00,101.855,101.855,101.801,101.83,230455684.0
2005-11-29 01:58:00,101.835,101.845,101.825,101.84,126586734.0
2005-11-29 01:59:00,101.832,101.832,101.795,101.81,33405010.0
2005-11-29 02:00:00,101.81,101.811,101.782,101.782,34688485.0
2005-11-29 02:01:00,101.79,101.79,101.769,101.785,136158691.0
2005-11-29 02:02:00,101.78,101.811,101.74,101.795,246899167.0
2005-11-29 02:03:00,101.795,101.825,101.795,101.805,248008920.0
2005-11-29 02:04:00,101.795,101.795,101.769,101.79,570245904.0
2005-11-29 02:05:00,101.785,101.818,101.723,101.723,134768188.0
2005-11-29 02:06:00,101.74,101.755,101.734,101.755,127345146.0
2005-11-29 02:07:00,101.75,101.757,101.746,101.755,83996958.0
2005-11-29 02:08:00,101.755,101.795,101.755,101.795,243709048.0
2005-11-29 02:09:00,101.793,101.805,101.79,101.795,204775747.0
2005-11-29 02:10:00,101.795,101.875,101.795,101.875,97549129.0
2005-11-29 02:11:00,101.875,101.881,101.865,101.865,124331416.0
2005-11-29 02:12:00,101.875,101.875,101.847,101.85,93905910.0
2005-11-29 02:13:00,101.835,101.855,101.835,101.835,365625382.0
2005-11-29 02:14:00,101.85,101.85,101.827,101.827,125308640.0
2005-11-29 02:15:00,101.845,101.87,101.842,101.87,40558267.0
2005-11-29 02:16:00,101.86,101.886,101.842,101.842,311204552.0
2005-11-29 02:17:00,101.845,101.845,101.805,101.812,35937271.0
2005-11-29 02:18:00,101.81,101.82,101.79,101.79,99376846.0
2005-11-29 02:19:00,101.795,101.802,101.753,101.757,308623657.0
2005-11-29 02:20:00,101.762,101.792,101.753,101.753,80175909.0
2005-11-29 02:21:00,101.76,101.772,101.737,101.75,267721385.0
2005-11-29 02:22:00,101.75,101.758,101.715,101.715,37052854.0
2005-11-29 02:23:00,101.715,101.74,101.665,101.71,76368803.0
2005-11-29 02:24:00,101.695,101.76,101.695,101.76,8925572.0
2005-11-29 02:25:00,101.76,101.76,101.727,101.727,119670518.0
2005-11-29 02:26:00,101.74,101.74,101.713,101.718,116373535.0
2005-11-29 02:27:00,101.705,101.735,101.702,101.713,53481409.0
2005-11-29 02:28:00,101.715,101.746,101.715,101.715,111319479.0
2005-11-29 02:29:00,101.72,101.753,101.72,101.732,38233782.0
2005-11-29 02:30:00,101.73,101.73,101.67,101.675,101389631.0
2005-11-29 02:31:00,101.685,101.7,101.67,101.7,31668045.0
2005-11-29 02:32:00,101.69,101.712,101.67,101.67,471999667.0
2005-11-29 02:33:00,101.678,101.695,101.666,101.67,104570034.0
2005-11-29 02:34:00,101.675,101.675,101.65,101.65,98618277.0
2005-11-29 02:35:00,101.645,101.645,101.63,101.63,23247634.0
2005-11-29 02:36:00,101.635,101.652,101.599,101.652,75778489.0
2005-11-29 02:37:00,101.65,101.685,101.65,101.685,120805580.0
2005-11-29 02:38:00,101.68,101.74,101.68,101.715,79817945.0
2005-11-29 02:39:00,101.725,101.743,101.725,101.725,133427010.0
2005-11-29 02:40:00,101.72,101.767,101.72,101.76,41700686.0
2005-11-29 02:41:00,101.715,101.783,101.715,101.77,6553975.0
2005-11-29 02:42:00,101.773,101.806,101.763,101.788,126731356.0
2005-11-29 02:43:00,101.79,101.791,101.75,101.75,26095511.0
2005-11-29 02:44:00,101.748,101.76,101.744,101.76,108159981.0
2005-11-29 02:45:00,101.747,101.77,101.747,101.76,38798993.0
2005-11-29 02:46:00,101.775,101.78,101.758,101.78,56220153.0
2005-11-29 02:47:00,101.765,101.801,101.75,101.75,77169049.0
2005-11-29 02:48:00,101.75,101.767,101.735,101.765,58037592.0
2005-11-29 02:49:00,101.757,101.757,101.72,101.74,120802427.0
2005-11-29 02:50:00,101.73,101.797,101.73,101.735,19564852.0
2005-11-29 02:51:00,101.773,101.773,101.723,101.723,96782741.0
2005-11-29 02:52:00,101.72,101.72,101.705,101.705,56102379.0
2005-11-29 02:53:00,101.705,101.705,101.66,101.688,274436898.0
2005-11-29 02:54:00,101.69,101.69,101.665,101.682,119421020.0
2005-11-29 02:55:00,101.682,101.713,101.675,101.693,50994454.0
2005-11-29 02:56:00,101.705,101.714,101.696,101.703,116228235.0
2005-11-29 02:57:00,101.697,101.703,101.693,101.693,93172892.0
2005-11-29 02:58:00,101.695,101.702,101.694,101.702,84858807.0
2005-11-29 02:59:00,101.71,101.71,101.705,101.705,90053621.0
2005-11-29 03:00:00,101.705,101.725,101.693,101.725,161080331.0
2005-11-29 03:01:00,101.725,101.725,101.702,101.725,63432696.0
2005-11-29 03:02:00,101.71,101.73,101.705,101.72,98407596.0
2005-11-29 03:03:00,101.71,101.716,101.705,101.71,180568595.0
2005-11-29 03:04:00,101.715,101.73,101.713,101.73,22674038.0
2005-11-29 03:05:00,101.73,101.763,101.72,101.76,82325535.0
2005-11-29 03:06:00,101.755,101.777,101.75,101.763,19713401.0
2005-11-29 03:07:00,101.76,101.773,101.745,101.745,47799341.0
2005-11-29 03:08:00,101.76,101.76,101.727,101.727,182615451.0
2005-11-29 03:09:00,101.74,101.743,101.693,101.693,61788126.0
2005-11-29 03:10:00,101.7,101.705,101.69,101.692,190621104.0
2005-11-29 03:11:00,101.7,101.715,101.663,101.695,66360830.0
2005-11-29 03:12:00,101.7,101.705,101.69,101.692,57011337.0
2005-11-29 03:13:00,101.705,101.705,101.69,101.7,69027183.0
2005-11-29 03:14:00,101.705,101.705,101.69,101.695,95343165.0
2005-11-29 03:15:00,101.7,101.7,101.685,101.697,19460304.0
2005-11-29 03:16:00,101.705,101.715,101.7,101.7,80270099.0
2005-11-29 03:17:00,101.705,101.73,101.683,101.73,45059106.0
2005-11-29 03:18:00,101.73,101.74,101.708,101.71,316864167.0
2005-11-29 03:19:00,101.715,101.715,101.71,101.71,51764702.0
2005-11-29 03:20:00,101.725,101.725,101.69,101.71,192099555.0
2005-11-29 03:21:00,101.715,101.73,101.714,101.73,105164011.0
2005-11-29 03:22:00,101.73,101.74,101.72,101.72,12896649.0
2005-11-29 03:23:00,101.725,101.735,101.715,101.73,168647524.0
2005-11-29 03:24:00,101.723,101.73,101.723,101.725,16977959.0
2005-11-29 03:25:00,101.725,101.735,101.72,101.725,14520915.0
2005-11-29 03:26:00,101.725,101.9,101.725,101.89,13064795.0
2005-11-29 03:27:00,101.885,101.945,101.885,101.945,156910713.0
2005-11-29 03:28:00,101.945,101.995,101.94,101.94,37809901.0
2005-11-29 03:29:00,101.935,101.944,101.935,101.94,114902753.0
2005-11-29 03:30:00,101.95,101.95,101.918,101.918,120592306.0
2005-11-29 03:31:00,101.915,101.931,101.913,101.925,51628354.0
2005-11-29 03:32:00,101.905,101.94,101.905,101.925,46890310.0
2005-11-29 03:33:00,101.922,101.922,101.882,101.882,6816263.0
2005-11-29 03:34:00,101.88,101.892,101.88,101.88,25129178.0
2005-11-29 03:35:00,101.867,101.915,101.867,101.873,26569739.0
2005-11-29 03:36:00,101.877,101.9,101.877,101.89,25846605.0
2005-11-29 03:37:00,101.89,101.89,101.885,101.885,17231727.0
2005-11-29 03:38:00,101.88,101.892,101.88,101.89,28513879.0
2005-11-29 03:39:00,101.885,101.905,101.873,101.875,52249832.0
2005-11-29 03:40:00,101.875,101.905,101.875,101.9,8773445.0
2005-11-29 03:41:00,101.898,101.92,101.86,101.9,48849262.0
2005-11-29 03:42:00,101.897,101.897,101.885,101.885,35045821.0
2005-11-29 03:43:00,101.9,101.909,101.88,101.902,5771225.0
2005-11-29 03:44:00,101.905,101.905,101.885,101.89,107446445.0
2005-11-29 03:45:00,101.882,101.882,101.882,101.882,6389854.0
2005-11-29 03:46:00,101.89,101.89,101.873,101.885,64421767.0
2005-11-29 03:47:00,101.895,101.908,101.895,101.908,30737308.0
2005-11-29 03:48:00,101.9,101.911,101.895,101.895,118365453.0
2005-11-29 03:49:00,101.895,101.895,101.89,101.895,12257925.0
2005-11-29 03:50:00,101.88,101.88,101.88,101.88,2507963.0
2005-11-29 03:51:00,101.882,101.882,101.875,101.875,11010418.0
2005-11-29 03:52:00,101.863,101.863,101.855,101.855,18759294.0
2005-11-29 03:53:00,101.875,101.883,101.867,101.87,17736885.0
2005-11-29 03:54:00,101.875,101.885,101.875,101.885,34320363.0
2005-11-29 03:55:00,101.87,101.898,101.87,101.892,25578390.0
2005-11-29 03:56:00,101.89,101.91,101.89,101.91,16446311.0
2005-11-29 03:57:00,101.903,101.925,101.89,101.895,39717489.0
2005-11-29 03:58:00,101.892,101.893,101.892,101.893,3944949.0
2005-11-29 03:59:00,101.893,101.905,101.885,101.905,59714326.0
2005-11-29 04:00:00,101.892,101.9,101.89,101.895,11909474.0
2005-11-29 04:01:00,101.9,101.918,101.895,101.9,68002202.0
2005-11-29 04:02:00,101.9,101.91,101.895,101.91,19424708.0
2005-11-29 04:03:00,101.9,101.92,101.9,101.92,559619811.0
2005-11-29 04:04:00,101.905,101.925,101.905,101.925,109575044.0
2005-11-29 04:05:00,101.93,101.94,101.927,101.94,30672941.0
2005-11-29 04:06:00,101.93,101.965,101.93,101.953,350656112.0
2005-11-29 04:07:00,101.96,101.97,101.952,101.952,20411862.0
2005-11-29 04:08:00,101.955,101.965,101.95,101.96,24140873.0
2005-11-29 04:09:00,101.963,101.963,101.933,101.933,38959002.0
2005-11-29 04:10:00,101.945,101.98,101.945,101.98,70857941.0
2005-11-29 04:11:00,101.972,101.977,101.97,101.977,21075154.0
2005-11-29 04:12:00,101.978,102.0,101.978,101.98,65416133.0
2005-11-29 04:13:00,101.993,101.994,101.97,101.982,120910926.0
2005-11-29 04:14:00,101.99,102.001,101.988,101.99,90092668.0
2005-11-29 04:15:00,101.987,101.988,101.979,101.98,126286331.0
2005-11-29 04:16:00,101.98,101.98,101.965,101.965,132402542.0
2005-11-29 04:17:00,101.97,101.977,101.965,101.965,8655815.0
2005-11-29 04:18:00,101.965,101.985,101.94,101.963,17601809.0
2005-11-29 04:19:00,101.965,101.969,101.963,101.965,22463286.0
2005-11-29 04:20:00,101.96,101.965,101.955,101.965,26575952.0
2005-11-29 04:21:00,101.96,101.965,101.915,101.945,73883487.0
2005-11-29 04:22:00,101.955,101.965,101.923,101.965,116121493.0
2005-11-29 04:23:00,101.97,101.99,101.97,101.99,39867371.0
2005-11-29 04:24:00,101.99,101.995,101.965,101.965,82809072.0
2005-11-29 04:25:00,101.965,101.981,101.964,101.98,11286181.0
2005-11-29 04:26:00,101.97,101.978,101.962,101.962,38649948.0
2005-11-29 04:27:00,101.97,101.97,101.947,101.95,130238110.0
2005-11-29 04:28:00,101.955,101.955,101.935,101.95,25769914.0
2005-11-29 04:29:00,101.96,101.965,101.953,101.965,83295749.0
2005-11-29 04:30:00,101.952,101.952,101.932,101.95,36867992.0
2005-11-29 04:31:00,101.95,101.95,101.902,101.945,181723927.0
2005-11-29 04:32:00,101.933,101.95,101.93,101.93,23493087.0
2005-11-29 04:33:00,101.93,101.953,101.92,101.953,63344231.0
2005-11-29 04:34:00,101.965,101.975,101.96,101.96,66218415.0
2005-11-29 04:35:00,101.952,101.96,101.95,101.958,48151824.0
2005-11-29 04:36:00,101.96,101.965,101.915,101.915,35887725.0
2005-11-29 04:37:00,101.96,101.975,101.949,101.975,223051989.0
2005-11-29 04:38:00,101.96,101.98,101.96,101.98,21460279.0
2005-11-29 04:39:00,101.975,101.978,101.955,101.955,115965384.0
2005-11-29 04:40:00,101.955,101.982,101.955,101.98,51840407.0
2005-11-29 04:41:00,101.985,101.994,101.98,101.98,95799381.0
2005-11-29 04:42:00,101.975,101.985,101.97,101.97,29025852.0
2005-11-29 04:43:00,101.975,101.987,101.975,101.985,31768258.0
2005-11-29 04:44:00,101.983,101.997,101.982,101.997,98740491.0
2005-11-29 04:45:00,101.993,102.005,101.99,102.0,51244642.0
2005-11-29 04:46:00,101.99,101.99,101.955,101.975,68322223.0
2005-11-29 04:47:00,101.97,101.982,101.97,101.97,46300950.0
2005-11-29 04:48:00,101.97,101.98,101.97,101.97,95777627.0
2005-11-29 04:49:00,101.96,101.973,101.96,101.96,93982945.0
2005-11-29 04:50:00,101.965,101.965,101.93,101.948,79497494.0
2005-11-29 04:51:00,101.965,101.965,101.95,101.95,68594999.0
2005-11-29 04:52:00,101.95,101.959,101.935,101.955,83572595.0
2005-11-29 04:53:00,101.95,101.966,101.942,101.945,392311671.0
2005-11-29 04:54:00,101.95,101.95,101.943,101.943,193355417.0
2005-11-29 04:55:00,101.945,101.955,101.935,101.945,49987541.0
2005-11-29 04:56:00,101.945,101.98,101.923,101.98,42619009.0
2005-11-29 04:57:00,101.975,102.013,101.975,102.013,17336573.0
2005-11-29 04:58:00,102.01,102.01,101.965,102.0,29498760.0
2005-11-29 04:59:00,102.003,102.003,101.98,101.983,132600084.0
2005-11-29 05:00:00,101.97,101.98,101.965,101.965,30303938.0
2005-11-29 05:01:00,101.975,101.985,101.975,101.985,12474213.0
2005-11-29 05:02:00,101.97,101.97,101.93,101.93,13091445.0
2005-11-29 05:03:00,101.945,101.975,101.945,101.975,98241701.0
2005-11-29 05:04:00,101.965,101.969,101.95,101.95,112045294.0
2005-11-29 05:05:00,101.952,101.971,101.943,101.943,28729980.0
2005-11-29 05:06:00,101.945,101.955,101.94,101.94,156197588.0
2005-11-29 05:07:00,101.95,101.96,101.948,101.96,208498317.0
2005-11-29 05:08:00,101.952,101.965,101.945,101.965,84901655.0
2005-11-29 05:09:00,101.95,101.973,101.95,101.973,119667710.0
2005-11-29 05:10:00,101.98,101.98,101.958,101.958,86604839.0
2005-11-29 05:11:00,101.953,101.953,101.943,101.943,110255030.0
2005-11-29 05:12:00,101.94,101.947,101.92,101.935,144337235.0
2005-11-29 05:13:00,101.95,101.95,101.925,101.94,66147827.0
2005-11-29 05:14:00,101.942,101.954,101.92,101.92,98937847.0
2005-11-29 05:15:00,101.92,101.95,101.92,101.95,163489869.0
2005-11-29 05:16:00,101.94,101.95,101.93,101.95,118019997.0
2005-11-29 05:17:00,101.948,101.962,101.943,101.943,23184296.0
2005-11-29 05:18:00,101.95,101.961,101.948,101.955,87477520.0
2005-11-29 05:19:00,101.945,101.956,101.945,101.95,60933806.0
2005-11-29 05:20:00,101.955,101.955,101.925,101.925,68286494.0
2005-11-29 05:21:00,101.935,101.935,101.923,101.935,66676953.0
2005-11-29 05:22:00,101.925,101.95,101.925,101.93,29791221.0
2005-11-29 05:23:00,101.925,101.953,101.925,101.953,160071913.0
2005-11-29 05:24:00,101.95,101.96,101.95,101.95,32160188.0
2005-11-29 05:25:00,101.955,101.96,101.915,101.95,311293173.0
2005-11-29 05:26:00,101.96,101.96,101.94,101.94,111181268.0
2005-11-29 05:27:00,101.94,101.941,101.915,101.915,84884918.0
2005-11-29 05:28:00,101.91,101.913,101.897,101.897,760572128.0
2005-11-29 05:29:00,101.903,101.925,101.899,101.925,41978517.0
2005-11-29 05:30:00,101.92,101.92,101.9,101.9,79101583.0
2005-11-29 05:31:00,101.91,101.914,101.89,101.905,24386204.0
2005-11-29 05:32:00,101.915,101.915,101.89,101.89,175326436.0
2005-11-29 05:33:00,101.895,101.918,101.895,101.895,37855591.0
2005-11-29 05:34:00,101.905,101.91,101.9,101.91,29284240.0
2005-11-29 05:35:00,101.9,101.915,101.9,101.907,408712313.0
2005-11-29 05:36:00,101.903,101.918,101.903,101.915,28725889.0
2005-11-29 05:37:00,101.905,101.919,101.89,101.89,166583628.0
2005-11-29 05:38:00,101.905,101.91,101.863,101.91,9528362.0
2005-11-29 05:39:00,101.9,101.93,101.898,101.903,69098796.0
2005-11-29 05:40:00,101.905,101.915,101.865,101.91,11233227.0
2005-11-29 05:41:00,101.902,101.91,101.9,101.9,21973350.0
2005-11-29 05:42:00,101.905,101.91,101.895,101.91,26785125.0
2005-11-29 05:43:00,101.905,101.91,101.9,101.91,38636402.0
2005-11-29 05:44:00,101.905,101.91,101.9,101.9,66478166.0
2005-11-29 05:45:00,101.91,101.915,101.895,101.915,541750674.0
2005-11-29 05:46:00,101.907,101.907,101.865,101.9,34769577.0
2005-11-29 05:47:00,101.905,101.916,101.897,101.897,175426880.0
2005-11-29 05:48:00,101.9,101.919,101.9,101.91,43560835.0
2005-11-29 05:49:00,101.91,101.921,101.91,101.91,118159009.0
2005-11-29 05:50:00,101.92,101.92,101.91,101.91,20093905.0
2005-11-29 05:51:00,101.905,101.928,101.905,101.91,80950093.0
2005-11-29 05:52:00,101.905,101.91,101.895,101.905,62668759.0
2005-11-29 05:53:00,101.905,101.905,101.88,101.9,137714644.0
2005-11-29 05:54:00,101.905,101.905,101.893,101.893,47687298.0
2005-11-29 05:55:00,101.895,101.905,101.888,101.893,87220913.0
2005-11-29 05:56:00,101.9,101.914,101.9,101.913,653422535.0
2005-11-29 05:57:00,101.92,101.92,101.9,101.9,73192425.0
2005-11-29 05:58:00,101.91,101.91,101.9,101.9,8218037.0
2005-11-29 05:59:00,101.902,101.915,101.895,101.905,79070950.0
2005-11-29 06:00:00,101.915,101.915,101.902,101.91,62587296.0
2005-11-29 06:01:00,101.905,101.915,101.9,101.91,51071029.0
2005-11-29 06:02:00,101.905,101.91,101.895,101.9,86530045.0
2005-11-29 06:03:00,101.91,101.91,101.9,101.907,88875185.0
2005-11-29 06:04:00,101.91,101.91,101.897,101.897,6419087.0
2005-11-29 06:05:00,101.902,101.915,101.895,101.905,247898771.0
2005-11-29 06:06:00,101.91,101.915,101.905,101.905,87531922.0
2005-11-29 06:07:00,101.91,101.915,101.9,101.905,40128854.0
2005-11-29 06:08:00,101.903,101.91,101.895,101.895,105668507.0
2005-11-29 06:09:00,101.91,101.91,101.905,101.905,8823562.0
2005-11-29 06:10:00,101.915,101.915,101.9,101.91,12338134.0
2005-11-29 06:11:00,101.915,101.915,101.865,101.915,18322173.0
2005-11-29 06:12:00,101.915,101.915,101.877,101.877,261196349.0
2005-11-29 06:13:00,101.878,101.885,101.87,101.875,164635002.0
2005-11-29 06:14:00,101.87,101.89,101.87,101.89,101035869.0
2005-11-29 06:15:00,101.885,101.897,101.88,101.88,46996062.0
2005-11-29 06:16:00,101.872,101.9,101.872,101.9,76565218.0
2005-11-29 06:17:00,101.9,101.905,101.855,101.888,51645723.0
2005-11-29 06:18:00,101.9,101.9,101.887,101.893,89601820.0
2005-11-29 06:19:00,101.895,101.919,101.895,101.91,283719120.0
2005-11-29 06:20:00,101.923,101.923,101.91,101.915,133970445.0
2005-11-29 06:21:00,101.92,101.92,101.875,101.91,188730729.0
2005-11-29 06:22:00,101.905,101.92,101.905,101.91,120631767.0
2005-11-29 06:23:00,101.915,101.925,101.875,101.913,145711737.0
2005-11-29 06:24:00,101.925,101.925,101.893,101.9,54382483.0
2005-11-29 06:25:00,101.9,101.9,101.89,101.9,120693935.0
2005-11-29 06:26:00,101.9,101.9,101.875,101.875,68538805.0
2005-11-29 06:27:00,101.89,101.9,101.88,101.885,54356949.0
2005-11-29 06:28:00,101.88,101.905,101.88,101.905,119509824.0
2005-11-29 06:29:00,101.905,101.905,101.88,101.885,58339021.0
2005-11-29 06:30:00,101.885,101.89,101.88,101.89,102978288.0
2005-11-29 06:31:00,101.89,101.895,101.875,101.885,76263443.0
2005-11-29 06:32:00,101.885,101.902,101.883,101.89,596819124.0
2005-11-29 06:33:00,101.895,101.915,101.89,101.89,39325819.0
2005-11-29 06:34:00,101.893,101.901,101.877,101.883,44878767.0
2005-11-29 06:35:00,101.89,101.895,101.88,101.888,100710365.0
2005-11-29 06:36:00,101.885,101.895,101.885,101.895,80050723.0
2005-11-29 06:37:00,101.89,101.895,101.88,101.895,19591240.0
2005-11-29 06:38:00,101.883,101.895,101.882,101.895,98456189.0
2005-11-29 06:39:00,101.89,101.89,101.88,101.887,82292557.0
2005-11-29 06:40:00,101.89,101.895,101.88,101.883,198104170.0
2005-11-29 06:41:00,101.89,101.907,101.89,101.9,148173934.0
2005-11-29 06:42:00,101.905,101.91,101.895,101.91,119348070.0
2005-11-29 06:43:00,101.905,101.915,101.9,101.915,217323352.0
2005-11-29 06:44:00,101.9,101.91,101.9,101.91,26441399.0
2005-11-29 06:45:00,101.91,101.915,101.895,101.9,135423115.0
2005-11-29 06:46:00,101.915,101.915,101.903,101.91,5046915.0
2005-11-29 06:47:00,101.9,101.915,101.9,101.915,11532519.0
2005-11-29 06:48:00,101.918,101.93,101.855,101.91,236872438.0
2005-11-29 06:49:00,101.9,101.915,101.893,101.893,105478248.0
2005-11-29 06:50:00,101.897,101.9,101.887,101.9,34592627.0
2005-11-29 06:51:00,101.893,101.896,101.875,101.875,86586443.0
2005-11-29 06:52:00,101.875,101.885,101.87,101.87,471450597.0
2005-11-29 06:53:00,101.88,101.88,101.87,101.88,61559080.0
2005-11-29 06:54:00,101.865,101.88,101.865,101.87,96991746.0
2005-11-29 06:55:00,101.878,101.88,101.868,101.878,130961365.0
2005-11-29 06:56:00,101.873,101.885,101.87,101.885,99474667.0
2005-11-29 06:57:00,101.875,101.892,101.867,101.867,19879715.0
2005-11-29 06:58:00,101.86,101.875,101.86,101.862,21611472.0
2005-11-29 06:59:00,101.87,101.87,101.851,101.855,54920724.0
2005-11-29 07:00:00,101.85,101.895,101.85,101.865,131526631.0
2005-11-29 07:01:00,101.86,101.87,101.852,101.852,66852361.0
2005-11-29 07:02:00,101.853,101.872,101.853,101.865,11392438.0
2005-11-29 07:03:00,101.875,101.875,101.86,101.87,24338394.0
2005-11-29 07:04:00,101.867,101.867,101.858,101.86,11279275.0
2005-11-29 07:05:00,101.85,101.864,101.84,101.84,63215681.0
2005-11-29 07:06:00,101.83,101.845,101.83,101.835,100878945.0
2005-11-29 07:07:00,101.84,101.85,101.833,101.833,35248487.0
2005-11-29 07:08:00,101.833,101.855,101.831,101.835,149712734.0
2005-11-29 07:09:00,101.84,101.863,101.838,101.863,33110790.0
2005-11-29 07:10:00,101.865,101.865,101.85,101.85,24282920.0
2005-11-29 07:11:00,101.855,101.855,101.835,101.845,150226047.0
2005-11-29 07:12:00,101.845,101.85,101.835,101.848,175074120.0
2005-11-29 07:13:00,101.843,101.854,101.83,101.83,20265810.0
2005-11-29 07:14:00,101.825,101.845,101.825,101.83,37344329.0
2005-11-29 07:15:00,101.83,101.83,101.805,101.805,91645256.0
2005-11-29 07:16:00,101.81,101.833,101.81,101.825,62417159.0
2005-11-29 07:17:00,101.785,101.835,101.785,101.835,82185494.0
2005-11-29 07:18:00,101.825,101.85,101.825,101.85,75508670.0
2005-11-29 07:19:00,101.865,101.9,101.855,101.855,367075441.0
2005-11-29 07:20:00,101.897,101.92,101.897,101.913,19706773.0
2005-11-29 07:21:00,101.895,101.895,101.875,101.875,147964956.0
2005-11-29 07:22:00,101.885,101.89,101.875,101.875,113828865.0
2005-11-29 07:23:00,101.867,101.88,101.867,101.88,84574745.0
2005-11-29 07:24:00,101.875,101.875,101.84,101.84,74647733.0
2005-11-29 07:25:00,101.83,101.86,101.829,101.85,546021029.0
2005-11-29 07:26:00,101.855,101.855,101.837,101.84,20217605.0
2005-11-29 07:27:00,101.845,101.875,101.836,101.875,78588281.0
2005-11-29 07:28:00,101.87,101.873,101.853,101.873,58252987.0
2005-11-29 07:29:00,101.875,101.875,101.855,101.875,87174713.0
2005-11-29 07:30:00,101.87,101.886,101.865,101.865,100485943.0
2005-11-29 07:31:00,101.873,101.873,101.833,101.833,125701498.0
2005-11-29 07:32:00,101.835,101.868,101.835,101.86,23088878.0
2005-11-29 07:33:00,101.865,101.865,101.84,101.845,174631509.0
2005-11-29 07:34:00,101.85,101.869,101.85,101.853,20047805.0
2005-11-29 07:35:00,101.86,101.865,101.845,101.853,73723203.0
2005-11-29 07:36:00,101.85,101.857,101.812,101.857,171667456.0
2005-11-29 07:37:00,101.865,101.885,101.862,101.87,78367230.0
2005-11-29 07:38:00,101.87,101.874,101.842,101.842,15722584.0
2005-11-29 07:39:00,101.85,101.855,101.838,101.838,160745408.0
2005-11-29 07:40:00,101.85,101.862,101.849,101.85,21417158.0
2005-11-29 07:41:00,101.85,101.879,101.85,101.865,18080994.0
2005-11-29 07:42:00,101.875,101.875,101.853,101.86,112244381.0
2005-11-29 07:43:00,101.855,101.876,101.855,101.87,63189803.0
2005-11-29 07:44:00,101.88,101.88,101.838,101.85,138133997.0
2005-11-29 07:45:00,101.845,101.86,101.837,101.86,69520362.0
2005-11-29 07:46:00,101.865,101.865,101.845,101.855,58934264.0
2005-11-29 07:47:00,101.86,101.875,101.858,101.87,148381474.0
2005-11-29 07:48:00,101.862,101.885,101.862,101.883,470228357.0
2005-11-29 07:49:00,101.89,101.89,101.875,101.88,68873283.0
2005-11-29 07:50:00,101.875,101.91,101.875,101.905,87244246.0
2005-11-29 07:51:00,101.9,101.9,101.89,101.9,98289746.0
2005-11-29 07:52:00,101.898,101.898,101.878,101.878,101274323.0
2005-11-29 07:53:00,101.885,101.9,101.885,101.9,48058117.0
2005-11-29 07:54:00,101.885,101.904,101.885,101.895,202076010.0
2005-11-29 07:55:00,101.882,101.904,101.882,101.883,18891665.0
2005-11-29 07:56:00,101.88,101.895,101.877,101.89,121293431.0
2005-11-29 07:57:00,101.895,101.895,101.868,101.885,40442688.0
2005-11-29 07:58:00,101.875,101.9,101.86,101.888,111661516.0
2005-11-29 07:59:00,101.882,101.905,101.875,101.88,11472704.0
2005-11-29 08:00:00,101.885,101.895,101.875,101.895,129709900.0
2005-11-29 08:01:00,101.88,101.89,101.88,101.89,72015724.0
2005-11-29 08:02:00,101.885,101.907,101.885,101.89,141613925.0
2005-11-29 08:03:00,101.895,101.898,101.885,101.885,83298462.0
2005-11-29 08:04:00,101.885,101.885,101.85,101.86,170238716.0
2005-11-29 08:05:00,101.87,101.883,101.87,101.88,120264619.0
2005-11-29 08:06:00,101.887,101.905,101.87,101.87,66744983.0
2005-11-29 08:07:00,101.87,101.88,101.87,101.88,159260940.0
2005-11-29 08:08:00,101.87,101.885,101.868,101.88,102002669.0
2005-11-29 08:09:00,101.88,101.885,101.872,101.875,17192130.0
2005-11-29 08:10:00,101.875,101.885,101.867,101.867,142909082.0
2005-11-29 08:11:00,101.865,101.887,101.855,101.875,84911524.0
2005-11-29 08:12:00,101.883,101.885,101.879,101.885,41663565.0
2005-11-29 08:13:00,101.893,101.895,101.865,101.865,24372398.0
2005-11-29 08:14:00,101.865,101.885,101.853,101.868,139405506.0
2005-11-29 08:15:00,101.865,101.871,101.853,101.853,71866233.0
2005-11-29 08:16:00,101.86,101.87,101.855,101.87,50436465.0
2005-11-29 08:17:00,101.86,101.875,101.852,101.852,131694741.0
2005-11-29 08:18:00,101.853,101.865,101.845,101.855,88361756.0
2005-11-29 08:19:00,101.86,101.885,101.86,101.875,218888960.0
2005-11-29 08:20:00,101.855,101.885,101.855,101.885,31549186.0
2005-11-29 08:21:00,101.88,101.887,101.863,101.863,108457221.0
2005-11-29 08:22:00,101.867,101.875,101.848,101.85,172815292.0
2005-11-29 08:23:00,101.863,101.865,101.85,101.855,292145054.0
2005-11-29 08:24:00,101.855,101.868,101.842,101.85,20493866.0
2005-11-29 08:25:00,101.855,101.86,101.842,101.86,21115263.0
2005-11-29 08:26:00,101.85,101.859,101.84,101.84,134281610.0
2005-11-29 08:27:00,101.805,101.855,101.805,101.835,34133483.0
2005-11-29 08:28:00,101.855,101.855,101.832,101.84,91086596.0
2005-11-29 08:29:00,101.835,101.88,101.835,101.853,58622770.0
2005-11-29 08:30:00,101.855,101.871,101.848,101.848,43097106.0
2005-11-29 08:31:00,101.86,101.87,101.82,101.87,582506659.0
2005-11-29 08:32:00,101.87,101.88,101.86,101.86,123302486.0
2005-11-29 08:33:00,101.87,101.88,101.862,101.862,58197103.0
2005-11-29 08:34:00,101.87,101.893,101.86,101.86,69670294.0
2005-11-29 08:35:00,101.87,101.88,101.867,101.87,167488140.0
2005-11-29 08:36:00,101.865,101.88,101.86,101.875,61604158.0
2005-11-29 08:37:00,101.878,101.881,101.86,101.875,132666669.0
2005-11-29 08:38:00,101.88,101.895,101.84,101.865,106745007.0
2005-11-29 08:39:00,101.85,101.85,101.815,101.835,20128650.0
2005-11-29 08:40:00,101.825,101.83,101.815,101.83,135866327.0
2005-11-29 08:41:00,101.822,101.822,101.805,101.805,59501685.0
2005-11-29 08:42:00,101.81,101.855,101.81,101.855,33625683.0
2005-11-29 08:43:00,101.843,101.86,101.83,101.86,123450727.0
2005-11-29 08:44:00,101.855,101.865,101.847,101.855,108127814.0
2005-11-29 08:45:00,101.845,101.86,101.845,101.855,121610905.0
2005-11-29 08:46:00,101.852,101.878,101.852,101.857,96375454.0
2005-11-29 08:47:00,101.865,101.883,101.865,101.883,422147169.0
2005-11-29 08:48:00,101.885,101.889,101.875,101.875,25531457.0
2005-11-29 08:49:00,101.87,101.88,101.85,101.85,8613025.0
2005-11-29 08:50:00,101.845,101.87,101.845,101.87,60956584.0
2005-11-29 08:51:00,101.87,101.87,101.843,101.843,108267187.0
2005-11-29 08:52:00,101.84,101.865,101.838,101.84,90760868.0
2005-11-29 08:53:00,101.84,101.851,101.837,101.84,136280496.0
2005-11-29 08:54:00,101.84,101.845,101.825,101.84,64213183.0
2005-11-29 08:55:00,101.84,101.857,101.84,101.845,18161767.0
2005-11-29 08:56:00,101.842,101.85,101.835,101.85,184104283.0
2005-11-29 08:57:00,101.84,101.855,101.832,101.832,52025841.0
2005-11-29 08:58:00,101.84,101.845,101.825,101.825,23320829.0
2005-11-29 08:59:00,101.835,101.856,101.834,101.84,69699831.0
2005-11-29 09:00:00,101.832,101.843,101.825,101.84,67385564.0
2005-11-29 09:01:00,101.84,101.84,101.802,101.802,16080127.0
2005-11-29 09:02:00,101.805,101.805,101.79,101.8,49907832.0
2005-11-29 09:03:00,101.805,101.805,101.77,101.78,137935148.0
2005-11-29 09:04:00,101.77,101.785,101.763,101.785,76447480.0
2005-11-29 09:05:00,101.78,101.785,101.778,101.785,57016084.0
2005-11-29 09:06:00,101.79,101.81,101.77,101.805,94769882.0
2005-11-29 09:07:00,101.805,101.805,101.767,101.77,32398880.0
2005-11-29 09:08:00,101.78,101.795,101.775,101.775,52888516.0
2005-11-29 09:09:00,101.773,101.785,101.76,101.78,112505881.0
2005-11-29 09:10:00,101.775,101.79,101.76,101.79,19925435.0
2005-11-29 09:11:00,101.795,101.795,101.782,101.782,89486737.0
2005-11-29 09:12:00,101.79,101.79,101.745,101.745,150474860.0
2005-11-29 09:13:00,101.75,101.765,101.75,101.76,22936138.0
2005-11-29 09:14:00,101.75,101.765,101.685,101.685,87409521.0
2005-11-29 09:15:00,101.693,101.72,101.693,101.72,47113509.0
2005-11-29 09:16:00,101.725,101.728,101.677,101.728,98043523.0
2005-11-29 09:17:00,101.725,101.725,101.693,101.693,268256390.0
2005-11-29 09:18:00,101.7,101.7,101.678,101.7,11309285.0
2005-11-29 09:19:00,101.7,101.718,101.685,101.685,454268473.0
2005-11-29 09:20:00,101.675,101.693,101.665,101.67,394009473.0
2005-11-29 09:21:00,101.68,101.7,101.68,101.685,229801259.0
2005-11-29 09:22:00,101.685,101.691,101.64,101.655,237833766.0
2005-11-29 09:23:00,101.65,101.668,101.65,101.668,93603054.0
2005-11-29 09:24:00,101.665,101.691,101.665,101.68,110574735.0
2005-11-29 09:25:00,101.685,101.715,101.685,101.71,118367310.0
2005-11-29 09:26:00,101.71,101.71,101.677,101.7,159944440.0
2005-11-29 09:27:00,101.7,101.704,101.695,101.695,103545385.0
2005-11-29 09:28:00,101.703,101.72,101.703,101.715,452197653.0
2005-11-29 09:29:00,101.717,101.717,101.704,101.705,43892049.0
2005-11-29 09:30:00,101.71,101.71,101.68,101.68,155138771.0
2005-11-29 09:31:00,101.673,101.68,101.665,101.68,48285371.0
2005-11-29 09:32:00,101.673,101.686,101.673,101.683,20907027.0
2005-11-29 09:33:00,101.69,101.715,101.69,101.715,80328292.0
2005-11-29 09:34:00,101.725,101.725,101.694,101.703,67794661.0
2005-11-29 09:35:00,101.71,101.74,101.71,101.74,73993679.0
2005-11-29 09:36:00,101.73,101.74,101.713,101.713,97877831.0
2005-11-29 09:37:00,101.725,101.725,101.695,101.703,24144577.0
2005-11-29 09:38:00,101.705,101.705,101.683,101.705,210489914.0
2005-11-29 09:39:00,101.715,101.715,101.692,101.71,141417166.0
2005-11-29 09:40:00,101.71,101.71,101.68,101.68,98733183.0
2005-11-29 09:41:00,101.68,101.713,101.68,101.713,54966435.0
2005-11-29 09:42:00,101.71,101.72,101.71,101.72,60508897.0
2005-11-29 09:43:00,101.725,101.725,101.707,101.71,81008592.0
2005-11-29 09:44:00,101.71,101.714,101.689,101.695,87708125.0
2005-11-29 09:45:00,101.69,101.728,101.683,101.705,62605817.0
2005-11-29 09:46:00,101.705,101.724,101.705,101.715,111853112.0
2005-11-29 09:47:00,101.723,101.723,101.7,101.7,14798008.0
2005-11-29 09:48:00,101.698,101.721,101.698,101.705,216249676.0
2005-11-29 09:49:00,101.715,101.728,101.713,101.715,102256171.0
2005-11-29 09:50:00,101.715,101.725,101.715,101.72,477820552.0
2005-11-29 09:51:00,101.715,101.76,101.715,101.73,107857158.0
2005-11-29 09:52:00,101.74,101.743,101.725,101.732,42042444.0
2005-11-29 09:53:00,101.74,101.748,101.74,101.74,281109273.0
2005-11-29 09:54:00,101.738,101.751,101.734,101.75,32384395.0
2005-11-29 09:55:00,101.742,101.756,101.736,101.75,33776494.0
2005-11-29 09:56:00,101.755,101.76,101.75,101.76,20440071.0
2005-11-29 09:57:00,101.753,101.78,101.753,101.76,298426013.0
2005-11-29 09:58:00,101.76,101.795,101.758,101.795,79444492.0
2005-11-29 09:59:00,101.79,101.792,101.771,101.783,59002613.0
2005-11-29 10:00:00,101.785,101.81,101.76,101.81,82404562.0
2005-11-29 10:01:00,101.803,101.815,101.79,101.8,222684081.0
2005-11-29 10:02:00,101.795,101.818,101.794,101.797,367023810.0
2005-11-29 10:03:00,101.805,101.811,101.762,101.81,30244119.0
2005-11-29 10:04:00,101.797,101.816,101.79,101.79,62377873.0
2005-11-29 10:05:00,101.8,101.81,101.778,101.78,43102621.0
2005-11-29 10:06:00,101.783,101.783,101.75,101.75,140011756.0
2005-11-29 10:07:00,101.76,101.763,101.745,101.745,96444066.0
2005-11-29 10:08:00,101.737,101.77,101.737,101.76,63314693.0
2005-11-29 10:09:00,101.75,101.77,101.745,101.753,130037826.0
2005-11-29 10:10:00,101.76,101.76,101.75,101.75,132924253.0
2005-11-29 10:11:00,101.75,101.75,101.68,101.71,186086579.0
2005-11-29 10:12:00,101.71,101.71,101.68,101.68,88639619.0
2005-11-29 10:13:00,101.683,101.71,101.683,101.7,32122592.0
2005-11-29 10:14:00,101.69,101.713,101.69,101.713,328668817.0
2005-11-29 10:15:00,101.71,101.735,101.7,101.705,118127712.0
2005-11-29 10:16:00,101.725,101.725,101.702,101.715,36232104.0
2005-11-29 10:17:00,101.713,101.725,101.71,101.725,44293225.0
2005-11-29 10:18:00,101.715,101.729,101.71,101.71,79884477.0
2005-11-29 10:19:00,101.72,101.72,101.7,101.71,177120347.0
2005-11-29 10:20:00,101.703,101.736,101.685,101.71,112625185.0
2005-11-29 10:21:00,101.715,101.745,101.69,101.73,73389269.0
2005-11-29 10:22:00,101.745,101.755,101.745,101.755,138899136.0
2005-11-29 10:23:00,101.76,101.76,101.73,101.732,43704847.0
2005-11-29 10:24:00,101.74,101.74,101.715,101.725,98289440.0
2005-11-29 10:25:00,101.73,101.745,101.73,101.73,185228143.0
2005-11-29 10:26:00,101.74,101.757,101.739,101.74,394833805.0
2005-11-29 10:27:00,101.733,101.734,101.719,101.72,19495966.0
2005-11-29 10:28:00,101.71,101.733,101.71,101.72,76067491.0
2005-11-29 10:29:00,101.725,101.745,101.72,101.72,136742318.0
2005-11-29 10:30:00,101.725,101.755,101.72,101.72,179402654.0
2005-11-29 10:31:00,101.725,101.756,101.725,101.75,33553595.0
2005-11-29 10:32:00,101.748,101.763,101.745,101.745,56232636.0
2005-11-29 10:33:00,101.74,101.8,101.74,101.795,49087028.0
2005-11-29 10:34:00,101.79,101.805,101.772,101.78,7634494.0
2005-11-29 10:35:00,101.765,101.802,101.755,101.802,73216458.0
2005-11-29 10:36:00,101.805,101.823,101.805,101.81,160613840.0
2005-11-29 10:37:00,101.8,101.817,101.8,101.81,45442842.0
2005-11-29 10:38:00,101.815,101.815,101.795,101.81,78174893.0
2005-11-29 10:39:00,101.805,101.82,101.802,101.803,190045999.0
2005-11-29 10:40:00,101.81,101.825,101.809,101.81,471213259.0
2005-11-29 10:41:00,101.815,101.828,101.811,101.815,111481305.0
2005-11-29 10:42:00,101.8,101.828,101.79,101.79,100931772.0
2005-11-29 10:43:00,101.798,101.798,101.763,101.77,564924531.0
2005-11-29 10:44:00,101.775,101.78,101.77,101.78,127196576.0
2005-11-29 10:45:00,101.77,101.785,101.765,101.78,703892168.0
2005-11-29 10:46:00,101.775,101.785,101.77,101.78,94655832.0
2005-11-29 10:47:00,101.78,101.782,101.755,101.76,306173822.0
2005-11-29 10:48:00,101.76,101.81,101.76,101.795,460624782.0
2005-11-29 10:49:00,101.805,101.835,101.789,101.835,84745375.0
2005-11-29 10:50:00,101.825,101.825,101.785,101.805,108505565.0
2005-11-29 10:51:00,101.81,101.83,101.78,101.815,18529205.0
2005-11-29 10:52:00,101.815,101.835,101.815,101.82,74539985.0
2005-11-29 10:53:00,101.815,101.835,101.815,101.835,23861038.0
2005-11-29 10:54:00,101.833,101.84,101.83,101.833,33889648.0
2005-11-29 10:55:00,101.84,101.851,101.838,101.845,20101565.0
2005-11-29 10:56:00,101.84,101.875,101.84,101.875,293501907.0
2005-11-29 10:57:00,101.862,101.88,101.845,101.845,66509586.0
2005-11-29 10:58:00,101.863,101.863,101.835,101.855,65385782.0
2005-11-29 10:59:00,101.855,101.885,101.855,101.87,166571148.0
2005-11-29 11:00:00,101.87,101.905,101.867,101.875,84036157.0
2005-11-29 11:01:00,101.875,101.892,101.875,101.885,248985190.0
2005-11-29 11:02:00,101.87,101.875,101.86,101.875,101369424.0
2005-11-29 11:03:00,101.873,101.885,101.86,101.865,41825993.0
2005-11-29 11:04:00,101.87,101.88,101.863,101.88,56454107.0
2005-11-29 11:05:00,101.87,101.882,101.87,101.88,126797985.0
2005-11-29 11:06:00,101.885,101.885,101.875,101.875,32852362.0
2005-11-29 11:07:00,101.868,101.878,101.868,101.872,172444149.0
2005-11-29 11:08:00,101.87,101.88,101.86,101.88,369402160.0
2005-11-29 11:09:00,101.885,101.885,101.819,101.855,17079601.0
2005-11-29 11:10:00,101.86,101.88,101.835,101.865,51227556.0
2005-11-29 11:11:00,101.863,101.873,101.847,101.853,65810690.0
2005-11-29 11:12:00,101.852,101.854,101.84,101.84,78725412.0
2005-11-29 11:13:00,101.84,101.85,101.81,101.825,146824015.0
2005-11-29 11:14:00,101.83,101.831,101.812,101.83,61706367.0
2005-11-29 11:15:00,101.83,101.845,101.815,101.845,49807437.0
2005-11-29 11:16:00,101.855,101.855,101.773,101.78,22081246.0
2005-11-29 11:17:00,101.788,101.8,101.745,101.768,189398485.0
2005-11-29 11:18:00,101.76,101.818,101.76,101.815,108488646.0
2005-11-29 11:19:00,101.82,101.82,101.775,101.8,158572799.0
2005-11-29 11:20:00,101.795,101.83,101.795,101.83,40933398.0
2005-11-29 11:21:00,101.82,101.83,101.795,101.795,3543349.0
2005-11-29 11:22:00,101.8,101.805,101.8,101.805,25302928.0
2005-11-29 11:23:00,101.815,101.815,101.775,101.805,101227586.0
2005-11-29 11:24:00,101.8,101.8,101.785,101.795,707155138.0
2005-11-29 11:25:00,101.8,101.815,101.775,101.81,26693116.0
2005-11-29 11:26:00,101.8,101.836,101.8,101.813,36793083.0
2005-11-29 11:27:00,101.82,101.829,101.817,101.825,39812065.0
2005-11-29 11:28:00,101.825,101.83,101.817,101.83,336903259.0
2005-11-29 11:29:00,101.83,101.832,101.812,101.82,18123820.0
2005-11-29 11:30:00,101.81,101.815,101.795,101.815,38842409.0
2005-11-29 11:31:00,101.815,101.83,101.815,101.83,21507813.0
2005-11-29 11:32:00,101.83,101.833,101.813,101.813,123237584.0
2005-11-29 11:33:00,101.815,101.836,101.815,101.825,39694815.0
2005-11-29 11:34:00,101.83,101.835,101.825,101.835,126856916.0
2005-11-29 11:35:00,101.83,101.835,101.82,101.835,343375323.0
2005-11-29 11:36:00,101.83,101.83,101.81,101.81,12455672.0
2005-11-29 11:37:00,101.817,101.825,101.815,101.82,78818877.0
2005-11-29 11:38:00,101.82,101.835,101.814,101.815,42529449.0
2005-11-29 11:39:00,101.817,101.83,101.813,101.815,41651083.0
2005-11-29 11:40:00,101.825,101.825,101.81,101.813,54975786.0
2005-11-29 11:41:00,101.82,101.825,101.805,101.825,147908839.0
2005-11-29 11:42:00,101.815,101.82,101.813,101.82,6891370.0
2005-11-29 11:43:00,101.815,101.827,101.812,101.812,28124116.0
2005-11-29 11:44:00,101.82,101.849,101.82,101.83,34461157.0
2005-11-29 11:45:00,101.823,101.85,101.823,101.85,16823864.0
2005-11-29 11:46:00,101.85,101.855,101.84,101.855,80874095.0
2005-11-29 11:47:00,101.855,101.855,101.83,101.835,36474008.0
2005-11-29 11:48:00,101.84,101.845,101.835,101.843,21844879.0
2005-11-29 11:49:00,101.837,101.845,101.835,101.835,166235559.0
2005-11-29 11:50:00,101.835,101.845,101.833,101.845,4235969.0
2005-11-29 11:51:00,101.84,101.84,101.832,101.835,31390261.0
2005-11-29 11:52:00,101.833,101.84,101.83,101.84,44899606.0
2005-11-29 11:53:00,101.845,101.85,101.83,101.83,48436717.0
2005-11-29 11:54:00,101.835,101.84,101.795,101.83,71198702.0
2005-11-29 11:55:00,101.83,101.843,101.83,101.835,189028244.0
2005-11-29 11:56:00,101.845,101.845,101.83,101.835,39048839.0
2005-11-29 11:57:00,101.84,101.845,101.835,101.838,105476533.0
2005-11-29 11:58:00,101.837,101.837,101.824,101.825,126549864.0
2005-11-29 11:59:00,101.82,101.825,101.802,101.802,58975028.0
2005-11-29 12:00:00,101.81,101.83,101.81,101.83,50362880.0
2005-11-29 12:01:00,101.825,101.825,101.807,101.808,498341075.0
2005-11-29 12:02:00,101.81,101.833,101.805,101.805,97789038.0
2005-11-29 12:03:00,101.8,101.83,101.799,101.81,686884008.0
2005-11-29 12:04:00,101.8,101.821,101.795,101.808,105373156.0
2005-11-29 12:05:00,101.815,101.817,101.8,101.81,43109802.0
2005-11-29 12:06:00,101.805,101.825,101.8,101.825,38578297.0
2005-11-29 12:07:00,101.822,101.855,101.822,101.855,516631714.0
2005-11-29 12:08:00,101.85,101.876,101.85,101.867,87303289.0
2005-11-29 12:09:00,101.87,101.878,101.87,101.87,40143484.0
2005-11-29 12:10:00,101.865,101.875,101.863,101.87,121186449.0
2005-11-29 12:11:00,101.865,101.875,101.86,101.875,103718547.0
2005-11-29 12:12:00,101.86,101.892,101.855,101.855,111023063.0
2005-11-29 12:13:00,101.865,101.875,101.86,101.86,171394582.0
2005-11-29 12:14:00,101.865,101.882,101.865,101.882,71906114.0
2005-11-29 12:15:00,101.885,101.895,101.865,101.895,23964004.0
2005-11-29 12:16:00,101.875,101.893,101.875,101.885,79309533.0
2005-11-29 12:17:00,101.88,101.895,101.88,101.89,68929107.0
2005-11-29 12:18:00,101.878,101.91,101.878,101.91,89470231.0
2005-11-29 12:19:00,101.9,101.925,101.885,101.902,59660187.0
2005-11-29 12:20:00,101.905,101.927,101.905,101.905,70213376.0
2005-11-29 12:21:00,101.915,101.915,101.865,101.865,106212251.0
2005-11-29 12:22:00,101.863,101.88,101.863,101.88,52700480.0
2005-11-29 12:23:00,101.872,101.88,101.87,101.875,61189078.0
2005-11-29 12:24:00,101.885,101.885,101.866,101.87,145761996.0
2005-11-29 12:25:00,101.863,101.875,101.863,101.863,115426054.0
2005-11-29 12:26:00,101.865,101.875,101.855,101.875,58260831.0
2005-11-29 12:27:00,101.865,101.88,101.86,101.86,107313014.0
2005-11-29 12:28:00,101.87,101.87,101.855,101.865,22360990.0
2005-11-29 12:29:00,101.865,101.875,101.863,101.87,37370548.0
2005-11-29 12:30:00,101.862,101.87,101.86,101.87,116352562.0
2005-11-29 12:31:00,101.87,101.87,101.825,101.835,95084008.0
2005-11-29 12:32:00,101.83,101.845,101.83,101.845,119597895.0
2005-11-29 12:33:00,101.84,101.87,101.839,101.87,45191190.0
2005-11-29 12:34:00,101.86,101.872,101.824,101.86,61564004.0
2005-11-29 12:35:00,101.875,101.891,101.855,101.855,91184464.0
2005-11-29 12:36:00,101.865,101.875,101.86,101.865,69842931.0
2005-11-29 12:37:00,101.855,101.875,101.855,101.87,278527575.0
2005-11-29 12:38:00,101.863,101.873,101.86,101.862,100374651.0
2005-11-29 12:39:00,101.865,101.875,101.855,101.865,30698789.0
2005-11-29 12:40:00,101.857,101.87,101.825,101.867,227918076.0
2005-11-29 12:41:00,101.87,101.87,101.865,101.87,77014802.0
2005-11-29 12:42:00,101.87,101.87,101.841,101.842,66032722.0
2005-11-29 12:43:00,101.85,101.855,101.793,101.855,83868297.0
2005-11-29 12:44:00,101.85,101.85,101.838,101.845,24197008.0
2005-11-29 12:45:00,101.845,101.85,101.835,101.835,73427387.0
2005-11-29 12:46:00,101.84,101.845,101.827,101.837,192383039.0
2005-11-29 12:47:00,101.833,101.843,101.827,101.832,271475980.0
2005-11-29 12:48:00,101.832,101.851,101.823,101.85,92434132.0
2005-11-29 12:49:00,101.863,101.863,101.84,101.853,87580138.0
2005-11-29 12:50:00,101.857,101.872,101.855,101.855,12739638.0
2005-11-29 12:51:00,101.858,101.915,101.858,101.885,19381698.0
2005-11-29 12:52:00,101.89,101.9,101.885,101.885,30563889.0
2005-11-29 12:53:00,101.88,101.897,101.88,101.88,29048805.0
2005-11-29 12:54:00,101.87,101.893,101.87,101.87,59475725.0
2005-11-29 12:55:00,101.863,101.87,101.845,101.845,29819211.0
2005-11-29 12:56:00,101.86,101.86,101.822,101.845,18040712.0
2005-11-29 12:57:00,101.845,101.855,101.814,101.815,58426724.0
2005-11-29 12:58:00,101.83,101.835,101.827,101.835,13165329.0
2005-11-29 12:59:00,101.84,101.88,101.83,101.86,32007530.0
2005-11-29 13:00:00,101.86,101.869,101.86,101.865,50620219.0
2005-11-29 13:01:00,101.875,101.875,101.84,101.84,278970928.0
2005-11-29 13:02:00,101.85,101.85,101.823,101.823,10574223.0
2005-11-29 13:03:00,101.807,101.823,101.802,101.802,107080088.0
2005-11-29 13:04:00,101.815,101.815,101.8,101.803,135239618.0
2005-11-29 13:05:00,101.8,101.815,101.8,101.8,154852099.0
2005-11-29 13:06:00,101.81,101.819,101.81,101.81,53852820.0
2005-11-29 13:07:00,101.82,101.82,101.8,101.8,97509786.0
2005-11-29 13:08:00,101.805,101.815,101.798,101.815,122366610.0
2005-11-29 13:09:00,101.81,101.836,101.804,101.81,101996503.0
2005-11-29 13:10:00,101.808,101.808,101.784,101.797,172595988.0
2005-11-29 13:11:00,101.793,101.797,101.784,101.785,47871492.0
2005-11-29 13:12:00,101.785,101.815,101.78,101.815,114394352.0
2005-11-29 13:13:00,101.805,101.815,101.8,101.815,392773517.0
2005-11-29 13:14:00,101.808,101.81,101.8,101.8,531904135.0
2005-11-29 13:15:00,101.815,101.815,101.797,101.805,31242476.0
2005-11-29 13:16:00,101.805,101.83,101.773,101.83,35130561.0
2005-11-29 13:17:00,101.822,101.832,101.813,101.813,26931849.0
2005-11-29 13:18:00,101.815,101.84,101.809,101.815,130489856.0
2005-11-29 13:19:00,101.812,101.837,101.812,101.83,9942161.0
2005-11-29 13:20:00,101.833,101.845,101.827,101.827,419246819.0
2005-11-29 13:21:00,101.845,101.865,101.845,101.845,139796658.0
2005-11-29 13:22:00,101.858,101.868,101.853,101.865,100561163.0
2005-11-29 13:23:00,101.865,101.877,101.86,101.86,179482521.0
2005-11-29 13:24:00,101.875,101.88,101.865,101.875,13012247.0
2005-11-29 13:25:00,101.865,101.88,101.863,101.88,176335050.0
2005-11-29 13:26:00,101.88,101.89,101.87,101.87,35699857.0
2005-11-29 13:27:00,101.875,101.879,101.868,101.87,46275760.0
2005-11-29 13:28:00,101.87,101.886,101.865,101.865,212992709.0
2005-11-29 13:29:00,101.87,101.87,101.845,101.845,97577086.0
2005-11-29 13:30:00,101.855,101.87,101.84,101.86,39487831.0
2005-11-29 13:31:00,101.865,101.88,101.858,101.88,232699233.0
2005-11-29 13:32:00,101.87,101.89,101.863,101.863,23811952.0
2005-11-29 13:33:00,101.868,101.889,101.868,101.88,764010422.0
2005-11-29 13:34:00,101.885,101.896,101.863,101.863,227408759.0
2005-11-29 13:35:00,101.865,101.87,101.855,101.863,89389511.0
2005-11-29 13:36:00,101.87,101.875,101.868,101.87,589630866.0
2005-11-29 13:37:00,101.865,101.867,101.86,101.86,50985495.0
2005-11-29 13:38:00,101.87,101.875,101.868,101.87,311540579.0
2005-11-29 13:39:00,101.87,101.873,101.85,101.85,21778331.0
2005-11-29 13:40:00,101.855,101.855,101.83,101.835,37154232.0
2005-11-29 13:41:00,101.83,101.85,101.83,101.85,59156823.0
2005-11-29 13:42:00,101.843,101.873,101.843,101.868,58385203.0
2005-11-29 13:43:00,101.867,101.867,101.846,101.865,64047479.0
2005-11-29 13:44:00,101.865,101.875,101.855,101.875,50847192.0
2005-11-29 13:45:00,101.875,101.875,101.853,101.855,149878716.0
2005-11-29 13:46:00,101.845,101.865,101.843,101.865,17701327.0
2005-11-29 13:47:00,101.855,101.882,101.855,101.863,22621417.0
2005-11-29 13:48:00,101.865,101.875,101.855,101.87,52305244.0
2005-11-29 13:49:00,101.865,101.87,101.86,101.87,37175539.0
2005-11-29 13:50:00,101.855,101.87,101.855,101.855,65364675.0
2005-11-29 13:51:00,101.863,101.865,101.855,101.855,81052722.0
2005-11-29 13:52:00,101.875,101.875,101.865,101.87,11818566.0
2005-11-29 13:53:00,101.855,101.865,101.855,101.863,78769887.0
2005-11-29 13:54:00,101.863,101.885,101.854,101.885,33176855.0
2005-11-29 13:55:00,101.88,101.925,101.88,101.925,16729373.0
2005-11-29 13:56:00,101.915,101.955,101.915,101.955,45096432.0
2005-11-29 13:57:00,101.958,101.958,101.935,101.935,59658065.0
2005-11-29 13:58:00,101.93,101.953,101.927,101.945,164919011.0
2005-11-29 13:59:00,101.94,101.96,101.933,101.935,87729584.0
2005-11-29 14:00:00,101.945,101.948,101.942,101.945,17296845.0
2005-11-29 14:01:00,101.94,101.94,101.9,101.925,97352290.0
2005-11-29 14:02:00,101.925,101.925,101.9,101.915,104492827.0
2005-11-29 14:03:00,101.905,101.908,101.892,101.892,72106068.0
2005-11-29 14:04:00,101.9,101.911,101.855,101.855,83204851.0
2005-11-29 14:05:00,101.895,101.904,101.88,101.895,161939203.0
2005-11-29 14:06:00,101.895,101.912,101.89,101.893,111085337.0
2005-11-29 14:07:00,101.9,101.9,101.88,101.88,56969027.0
2005-11-29 14:08:00,101.875,101.915,101.875,101.915,36141648.0
2005-11-29 14:09:00,101.91,101.91,101.875,101.875,160941801.0
2005-11-29 14:10:00,101.87,101.887,101.833,101.87,75252024.0
2005-11-29 14:11:00,101.865,101.88,101.86,101.86,121773373.0
2005-11-29 14:12:00,101.87,101.87,101.86,101.865,25044246.0
2005-11-29 14:13:00,101.868,101.868,101.85,101.855,121304843.0
2005-11-29 14:14:00,101.865,101.865,101.84,101.86,75349363.0
2005-11-29 14:15:00,101.86,101.866,101.84,101.86,14049550.0
2005-11-29 14:16:00,101.875,101.875,101.843,101.865,84168736.0
2005-11-29 14:17:00,101.868,101.882,101.85,101.87,106808226.0
2005-11-29 14:18:00,101.873,101.873,101.845,101.865,123948802.0
2005-11-29 14:19:00,101.87,101.89,101.87,101.89,84472588.0
2005-11-29 14:20:00,101.888,101.895,101.885,101.885,97068357.0
2005-11-29 14:21:00,101.875,101.911,101.851,101.87,26584287.0
2005-11-29 14:22:00,101.87,101.895,101.86,101.89,96088050.0
2005-11-29 14:23:00,101.88,101.895,101.88,101.88,68733335.0
2005-11-29 14:24:00,101.885,101.903,101.875,101.88,138648272.0
2005-11-29 14:25:00,101.885,101.893,101.862,101.878,78059524.0
2005-11-29 14:26:00,101.88,101.88,101.865,101.865,154682697.0
2005-11-29 14:27:00,101.878,101.885,101.87,101.885,75401096.0
2005-11-29 14:28:00,101.875,101.885,101.875,101.885,48310044.0
2005-11-29 14:29:00,101.88,101.917,101.88,101.917,167228437.0
2005-11-29 14:30:00,101.92,101.94,101.91,101.94,84076208.0
2005-11-29 14:31:00,101.945,101.945,101.93,101.93,23439380.0
2005-11-29 14:32:00,101.935,101.935,101.925,101.925,157348250.0
2005-11-29 14:33:00,101.92,101.93,101.91,101.925,58207564.0
2005-11-29 14:34:00,101.905,101.928,101.905,101.92,95716338.0
2005-11-29 14:35:00,101.915,101.915,101.9,101.915,58933871.0
2005-11-29 14:36:00,101.875,101.908,101.87,101.87,54035277.0
2005-11-29 14:37:00,101.865,101.876,101.865,101.865,340312803.0
2005-11-29 14:38:00,101.85,101.905,101.85,101.885,33202083.0
2005-11-29 14:39:00,101.882,101.905,101.882,101.885,59959516.0
2005-11-29 14:40:00,101.893,101.91,101.892,101.91,52935755.0
2005-11-29 14:41:00,101.91,101.93,101.902,101.903,27030779.0
2005-11-29 14:42:00,101.915,101.965,101.915,101.965,363095447.0
2005-11-29 14:43:00,101.955,102.035,101.927,102.012,158771226.0
2005-11-29 14:44:00,102.015,102.015,102.0,102.003,58461127.0
2005-11-29 14:45:00,102.005,102.005,101.987,101.987,29376481.0
2005-11-29 14:46:00,101.98,101.989,101.958,101.958,54967758.0
2005-11-29 14:47:00,101.955,101.99,101.955,101.99,14051049.0
2005-11-29 14:48:00,101.995,102.03,101.97,102.01,159582247.0
2005-11-29 14:49:00,102.015,102.042,102.005,102.04,381118007.0
2005-11-29 14:50:00,102.025,102.051,102.02,102.02,52597282.0
2005-11-29 14:51:00,102.01,102.01,101.97,101.97,73184185.0
2005-11-29 14:52:00,101.975,101.983,101.943,101.943,51325855.0
2005-11-29 14:53:00,101.955,101.991,101.955,101.963,37090859.0
2005-11-29 14:54:00,101.97,101.97,101.962,101.965,52612519.0
2005-11-29 14:55:00,101.96,101.985,101.952,101.985,124000610.0
2005-11-29 14:56:00,101.975,101.991,101.963,101.963,94747649.0
2005-11-29 14:57:00,101.97,101.977,101.97,101.97,54734582.0
2005-11-29 14:58:00,101.965,101.987,101.965,101.975,21823687.0
2005-11-29 14:59:00,101.973,102.01,101.973,102.01,187140183.0
2005-11-29 15:00:00,102.01,102.023,101.995,102.023,5617065.0
2005-11-29 15:01:00,102.017,102.031,101.973,101.98,23801593.0
2005-11-29 15:02:00,101.99,102.03,101.959,101.99,10466444.0
2005-11-29 15:03:00,101.99,102.002,101.98,101.98,32972475.0
2005-11-29 15:04:00,101.97,101.985,101.96,101.96,395816351.0
2005-11-29 15:05:00,101.962,101.962,101.91,101.92,206533073.0
2005-11-29 15:06:00,101.915,101.97,101.895,101.95,451621364.0
2005-11-29 15:07:00,101.955,101.98,101.955,101.963,82587829.0
2005-11-29 15:08:00,101.97,101.97,101.95,101.96,44292086.0
2005-11-29 15:09:00,101.952,101.965,101.952,101.955,54896929.0
2005-11-29 15:10:00,101.953,101.97,101.916,101.96,124820660.0
2005-11-29 15:11:00,101.945,101.957,101.925,101.925,86105895.0
2005-11-29 15:12:00,101.923,101.945,101.912,101.925,79054045.0
2005-11-29 15:13:00,101.923,101.96,101.923,101.96,124693075.0
2005-11-29 15:14:00,101.97,101.986,101.952,101.952,47644243.0
2005-11-29 15:15:00,101.965,102.006,101.965,101.985,54695198.0
2005-11-29 15:16:00,101.99,102.025,101.99,102.025,19640039.0
2005-11-29 15:17:00,102.02,102.03,102.0,102.02,20970125.0
2005-11-29 15:18:00,102.01,102.03,102.01,102.013,16817390.0
2005-11-29 15:19:00,102.012,102.032,102.012,102.032,147633896.0
2005-11-29 15:20:00,102.025,102.09,102.025,102.053,161294338.0
2005-11-29 15:21:00,102.063,102.07,102.035,102.035,688314775.0
2005-11-29 15:22:00,102.05,102.065,102.008,102.065,41965990.0
2005-11-29 15:23:00,102.052,102.064,102.052,102.062,32862605.0
2005-11-29 15:24:00,102.07,102.16,102.07,102.125,239152648.0
2005-11-29 15:25:00,102.13,102.13,102.095,102.098,53797008.0
2005-11-29 15:26:00,102.093,102.105,102.082,102.082,13224358.0
2005-11-29 15:27:00,102.082,102.1,102.075,102.1,58252787.0
2005-11-29 15:28:00,102.1,102.115,102.07,102.105,123398206.0
2005-11-29 15:29:00,102.105,102.123,102.063,102.09,56838719.0
2005-11-29 15:30:00,102.082,102.155,102.075,102.155,26796790.0
2005-11-29 15:31:00,102.165,102.208,102.13,102.185,83541840.0
2005-11-29 15:32:00,102.173,102.233,102.17,102.175,125355622.0
2005-11-29 15:33:00,102.172,102.225,102.153,102.225,77378063.0
2005-11-29 15:34:00,102.225,102.245,102.2,102.2,105022086.0
2005-11-29 15:35:00,102.193,102.24,102.175,102.24,70584678.0
2005-11-29 15:36:00,102.255,102.255,102.22,102.225,66377297.0
2005-11-29 15:37:00,102.223,102.235,102.2,102.2,145294188.0
2005-11-29 15:38:00,102.193,102.243,102.193,102.22,112251382.0
2005-11-29 15:39:00,102.207,102.255,102.207,102.255,173544074.0
2005-11-29 15:40:00,102.26,102.26,102.225,102.225,188283683.0
2005-11-29 15:41:00,102.235,102.235,102.175,102.175,171737913.0
2005-11-29 15:42:00,102.185,102.223,102.185,102.203,20407821.0
2005-11-29 15:43:00,102.165,102.225,102.165,102.195,121218461.0
2005-11-29 15:44:00,102.195,102.216,102.195,102.2,112530931.0
2005-11-29 15:45:00,102.205,102.205,102.162,102.19,68977039.0
2005-11-29 15:46:00,102.188,102.215,102.18,102.18,110007528.0
2005-11-29 15:47:00,102.19,102.19,102.157,102.183,97054824.0
2005-11-29 15:48:00,102.172,102.18,102.145,102.18,84036560.0
2005-11-29 15:49:00,102.185,102.202,102.165,102.2,128735760.0
2005-11-29 15:50:00,102.205,102.207,102.18,102.195,22485863.0
2005-11-29 15:51:00,102.182,102.235,102.182,102.208,118765892.0
2005-11-29 15:52:00,102.212,102.25,102.212,102.25,20361614.0
2005-11-29 15:53:00,102.25,102.25,102.213,102.213,40271431.0
2005-11-29 15:54:00,102.22,102.233,102.188,102.233,57230751.0
2005-11-29 15:55:00,102.24,102.265,102.24,102.25,40831599.0
2005-11-29 15:56:00,102.242,102.252,102.237,102.245,152878746.0
2005-11-29 15:57:00,102.23,102.26,102.23,102.26,71266709.0
2005-11-29 15:58:00,102.253,102.285,102.253,102.27,66459836.0
2005-11-29 15:59:00,102.262,102.275,102.26,102.275,57224153.0
2005-11-29 16:00:00,102.27,102.32,102.26,102.26,135639040.0
2005-11-29 16:01:00,102.27,102.27,102.263,102.265,382112198.0
2005-11-29 16:02:00,102.265,102.295,102.265,102.29,76306104.0
2005-11-29 16:03:00,102.29,102.29,102.263,102.267,12813222.0
2005-11-29 16:04:00,102.275,102.295,102.265,102.295,71386633.0
2005-11-29 16:05:00,102.29,102.29,102.259,102.265,109940930.0
2005-11-29 16:06:00,102.265,102.282,102.25,102.25,128016024.0
2005-11-29 16:07:00,102.258,102.278,102.258,102.26,154383666.0
2005-11-29 16:08:00,102.262,102.262,102.23,102.23,25368915.0
2005-11-29 16:09:00,102.23,102.255,102.23,102.252,21762154.0
2005-11-29 16:10:00,102.253,102.265,102.24,102.24,96996946.0
2005-11-29 16:11:00,102.242,102.265,102.242,102.265,32948832.0
2005-11-29 16:12:00,102.27,102.275,102.26,102.265,91129436.0
2005-11-29 16:13:00,102.255,102.273,102.25,102.25,194608492.0
2005-11-29 16:14:00,102.245,102.255,102.245,102.255,18878390.0
2005-11-29 16:15:00,102.25,102.284,102.25,102.27,75754787.0
2005-11-29 16:16:00,102.27,102.285,102.255,102.26,44951581.0
2005-11-29 16:17:00,102.262,102.263,102.223,102.223,102210853.0
2005-11-29 16:18:00,102.22,102.22,102.145,102.213,119097728.0
2005-11-29 16:19:00,102.21,102.21,102.085,102.085,23631545.0
2005-11-29 16:20:00,102.13,102.16,102.127,102.132,26835396.0
2005-11-29 16:21:00,102.135,102.156,102.115,102.115,96839077.0
2005-11-29 16:22:00,102.125,102.14,102.113,102.113,14861448.0
2005-11-29 16:23:00,102.118,102.13,102.1,102.105,193571843.0
2005-11-29 16:24:00,102.1,102.14,102.093,102.132,30620660.0
2005-11-29 16:25:00,102.14,102.15,102.105,102.13,505307106.0
2005-11-29 16:26:00,102.125,102.143,102.125,102.143,76666686.0
2005-11-29 16:27:00,102.15,102.165,102.119,102.165,62430784.0
2005-11-29 16:28:00,102.153,102.153,102.135,102.15,33415975.0
2005-11-29 16:29:00,102.155,102.16,102.148,102.15,60590171.0
2005-11-29 16:30:00,102.148,102.176,102.148,102.153,67449852.0
2005-11-29 16:31:00,102.155,102.16,102.15,102.15,154116374.0
2005-11-29 16:32:00,102.145,102.163,102.113,102.113,78522871.0
2005-11-29 16:33:00,102.123,102.136,102.115,102.115,50534491.0
2005-11-29 16:34:00,102.115,102.13,102.105,102.13,17012223.0
2005-11-29 16:35:00,102.13,102.168,102.13,102.153,51213756.0
2005-11-29 16:36:00,102.163,102.194,102.125,102.16,54748188.0
2005-11-29 16:37:00,102.155,102.185,102.155,102.185,87186714.0
2005-11-29 16:38:00,102.195,102.197,102.16,102.183,26356431.0
2005-11-29 16:39:00,102.185,102.193,102.168,102.168,88141024.0
2005-11-29 16:40:00,102.18,102.205,102.163,102.205,40727993.0
2005-11-29 16:41:00,102.21,102.21,102.19,102.19,106523146.0
2005-11-29 16:42:00,102.195,102.22,102.195,102.195,121331120.0
2005-11-29 16:43:00,102.2,102.22,102.192,102.192,86705234.0
2005-11-29 16:44:00,102.2,102.205,102.185,102.19,99651077.0
2005-11-29 16:45:00,102.185,102.185,102.17,102.17,104272414.0
2005-11-29 16:46:00,102.165,102.175,102.125,102.128,115131274.0
2005-11-29 16:47:00,102.123,102.14,102.102,102.12,53927512.0
2005-11-29 16:48:00,102.12,102.12,102.07,102.088,47827707.0
2005-11-29 16:49:00,102.077,102.087,102.062,102.077,163929914.0
2005-11-29 16:50:00,102.085,102.085,102.033,102.085,15762737.0
2005-11-29 16:51:00,102.075,102.083,102.063,102.083,228259155.0
2005-11-29 16:52:00,102.095,102.095,102.06,102.06,29774463.0
2005-11-29 16:53:00,102.065,102.075,102.025,102.07,43394463.0
2005-11-29 16:54:00,102.065,102.075,102.055,102.06,118896374.0
2005-11-29 16:55:00,102.07,102.083,102.07,102.073,172886122.0
2005-11-29 16:56:00,102.072,102.09,102.072,102.08,168179197.0
2005-11-29 16:57:00,102.075,102.105,102.075,102.105,231649374.0
2005-11-29 16:58:00,102.1,102.105,102.073,102.073,55632613.0
2005-11-29 16:59:00,102.082,102.095,102.03,102.055,256275648.0
2005-11-29 17:00:00,102.05,102.145,102.05,102.123,403223740.0
2005-11-29 17:01:00,102.123,102.225,102.103,102.205,107670778.0
2005-11-29 17:02:00,102.203,102.27,102.17,102.257,28613809.0
2005-11-29 17:03:00,102.25,102.285,102.165,102.285,126550483.0
2005-11-29 17:04:00,102.295,102.333,102.25,102.32,34005126.0
2005-11-29 17:05:00,102.325,102.34,102.245,102.283,132055839.0
2005-11-29 17:06:00,102.285,102.32,102.258,102.32,177624081.0
2005-11-29 17:07:00,102.33,102.335,102.305,102.327,12238140.0
2005-11-29 17:08:00,102.323,102.323,102.26,102.28,79407062.0
2005-11-29 17:09:00,102.267,102.29,102.25,102.25,195647959.0
2005-11-29 17:10:00,102.235,102.265,102.127,102.16,92529276.0
2005-11-29 17:11:00,102.17,102.17,102.115,102.157,201181652.0
2005-11-29 17:12:00,102.165,102.205,102.15,102.167,14191990.0
2005-11-29 17:13:00,102.165,102.18,102.137,102.137,324340629.0
2005-11-29 17:14:00,102.14,102.22,102.105,102.205,153082291.0
2005-11-29 17:15:00,102.202,102.202,102.145,102.19,68899803.0
2005-11-29 17:16:00,102.185,102.198,102.16,102.18,87492756.0
2005-11-29 17:17:00,102.18,102.19,102.165,102.167,32858696.0
2005-11-29 17:18:00,102.175,102.19,102.155,102.155,92418913.0
2005-11-29 17:19:00,102.155,102.174,102.133,102.133,55599453.0
2005-11-29 17:20:00,102.14,102.16,102.14,102.16,45561239.0
2005-11-29 17:21:00,102.15,102.195,102.143,102.175,114608896.0
2005-11-29 17:22:00,102.17,102.21,102.16,102.175,525868591.0
2005-11-29 17:23:00,102.18,102.21,102.18,102.185,40283660.0
2005-11-29 17:24:00,102.145,102.208,102.145,102.208,153831443.0
2005-11-29 17:25:00,102.21,102.21,102.18,102.19,16009548.0
2005-11-29 17:26:00,102.2,102.202,102.156,102.18,30536888.0
2005-11-29 17:27:00,102.17,102.2,102.17,102.18,24644789.0
2005-11-29 17:28:00,102.18,102.215,102.165,102.215,102243589.0
2005-11-29 17:29:00,102.225,102.244,102.215,102.215,51859286.0
2005-11-29 17:30:00,102.215,102.217,102.167,102.215,122719448.0
2005-11-29 17:31:00,102.205,102.235,102.205,102.235,25078408.0
2005-11-29 17:32:00,102.22,102.24,102.215,102.24,20946988.0
2005-11-29 17:33:00,102.23,102.23,102.19,102.21,33552753.0
2005-11-29 17:34:00,102.205,102.22,102.155,102.155,18831312.0
2005-11-29 17:35:00,102.195,102.245,102.195,102.245,513660645.0
2005-11-29 17:36:00,102.25,102.25,102.215,102.215,50999879.0
2005-11-29 17:37:00,102.227,102.246,102.223,102.23,45620416.0
2005-11-29 17:38:00,102.24,102.26,102.24,102.255,9271601.0
2005-11-29 17:39:00,102.25,102.25,102.225,102.23,25996841.0
2005-11-29 17:40:00,102.245,102.27,102.245,102.263,59048747.0
2005-11-29 17:41:00,102.26,102.275,102.253,102.275,28076080.0
2005-11-29 17:42:00,102.255,102.315,102.255,102.305,73189128.0
2005-11-29 17:43:00,102.305,102.31,102.28,102.295,223759783.0
2005-11-29 17:44:00,102.285,102.3,102.285,102.287,85943858.0
2005-11-29 17:45:00,102.29,102.291,102.266,102.273,129951232.0
2005-11-29 17:46:00,102.27,102.27,102.24,102.24,81420215.0
2005-11-29 17:47:00,102.24,102.26,102.24,102.24,26649588.0
2005-11-29 17:48:00,102.23,102.245,102.225,102.225,165186234.0
2005-11-29 17:49:00,102.215,102.227,102.215,102.22,31720141.0
2005-11-29 17:50:00,102.23,102.236,102.193,102.193,24156341.0
2005-11-29 17:51:00,102.195,102.295,102.195,102.295,45478204.0
2005-11-29 17:52:00,102.292,102.31,102.245,102.245,50650936.0
2005-11-29 17:53:00,102.205,102.244,102.205,102.21,166827921.0
2005-11-29 17:54:00,102.203,102.203,102.144,102.195,148097184.0
2005-11-29 17:55:00,102.193,102.25,102.193,102.23,31159734.0
2005-11-29 17:56:00,102.24,102.27,102.215,102.27,22106561.0
2005-11-29 17:57:00,102.26,102.273,102.225,102.245,71553679.0
2005-11-29 17:58:00,102.25,102.25,102.235,102.235,57803600.0
2005-11-29 17:59:00,102.23,102.23,102.19,102.225,33585219.0
2005-11-29 18:00:00,102.24,102.24,102.2,102.2,616804776.0
2005-11-29 18:01:00,102.19,102.235,102.19,102.205,52850483.0
2005-11-29 18:02:00,102.215,102.22,102.145,102.22,234647082.0
2005-11-29 18:03:00,102.217,102.217,102.167,102.19,35088835.0
2005-11-29 18:04:00,102.2,102.205,102.153,102.165,19497181.0
2005-11-29 18:05:00,102.16,102.175,102.15,102.15,125528507.0
2005-11-29 18:06:00,102.145,102.162,102.085,102.133,21397095.0
2005-11-29 18:07:00,102.13,102.147,102.1,102.147,91070237.0
2005-11-29 18:08:00,102.142,102.165,102.125,102.14,136065142.0
2005-11-29 18:09:00,102.145,102.17,102.123,102.165,20273681.0
2005-11-29 18:10:00,102.155,102.18,102.125,102.15,49692432.0
2005-11-29 18:11:00,102.153,102.153,102.13,102.15,393230653.0
2005-11-29 18:12:00,102.14,102.15,102.13,102.15,30073084.0
2005-11-29 18:13:00,102.155,102.155,102.12,102.143,68754422.0
2005-11-29 18:14:00,102.147,102.173,102.147,102.173,31315722.0
2005-11-29 18:15:00,102.165,102.185,102.115,102.115,61922206.0
2005-11-29 18:16:00,102.165,102.21,102.165,102.21,77746960.0
2005-11-29 18:17:00,102.215,102.215,102.192,102.205,37532929.0
2005-11-29 18:18:00,102.2,102.23,102.2,102.23,97978607.0
2005-11-29 18:19:00,102.23,102.23,102.205,102.21,58303444.0
2005-11-29 18:20:00,102.203,102.235,102.203,102.235,101180514.0
2005-11-29 18:21:00,102.23,102.233,102.217,102.225,91898773.0
2005-11-29 18:22:00,102.235,102.26,102.235,102.235,55884913.0
2005-11-29 18:23:00,102.235,102.242,102.225,102.225,59486633.0
2005-11-29 18:24:00,102.225,102.25,102.225,102.25,13974675.0
2005-11-29 18:25:00,102.245,102.269,102.245,102.26,87675278.0
2005-11-29 18:26:00,102.265,102.285,102.26,102.26,24670252.0
2005-11-29 18:27:00,102.255,102.255,102.22,102.253,42266738.0
2005-11-29 18:28:00,102.265,102.271,102.248,102.265,45921353.0
2005-11-29 18:29:00,102.275,102.275,102.198,102.245,100107252.0
2005-11-29 18:30:00,102.24,102.247,102.202,102.215,10919098.0
2005-11-29 18:31:00,102.213,102.223,102.18,102.18,196456998.0
2005-11-29 18:32:00,102.18,102.196,102.165,102.165,82560428.0
2005-11-29 18:33:00,102.178,102.19,102.157,102.158,170922365.0
2005-11-29 18:34:00,102.17,102.2,102.17,102.2,5681565.0
2005-11-29 18:35:00,102.195,102.205,102.195,102.195,11121737.0
2005-11-29 18:36:00,102.182,102.193,102.17,102.193,254700687.0
2005-11-29 18:37:00,102.195,102.265,102.195,102.255,56216217.0
2005-11-29 18:38:00,102.25,102.265,102.245,102.255,103098263.0
2005-11-29 18:39:00,102.25,102.26,102.245,102.26,84457085.0
2005-11-29 18:40:00,102.252,102.255,102.249,102.25,34075672.0
2005-11-29 18:41:00,102.26,102.3,102.26,102.29,39909190.0
2005-11-29 18:42:00,102.28,102.3,102.265,102.285,185169007.0
2005-11-29 18:43:00,102.285,102.298,102.228,102.255,127014404.0
2005-11-29 18:44:00,102.263,102.29,102.263,102.29,142678360.0
2005-11-29 18:45:00,102.295,102.295,102.266,102.29,147404461.0
2005-11-29 18:46:00,102.283,102.299,102.283,102.292,13081688.0
2005-11-29 18:47:00,102.292,102.331,102.292,102.305,146857701.0
2005-11-29 18:48:00,102.295,102.295,102.265,102.265,71551462.0
2005-11-29 18:49:00,102.26,102.3,102.26,102.3,370097695.0
2005-11-29 18:50:00,102.305,102.305,102.29,102.3,23922383.0
2005-11-29 18:51:00,102.305,102.31,102.298,102.31,50746915.0
2005-11-29 18:52:00,102.3,102.3,102.275,102.275,32862392.0
2005-11-29 18:53:00,102.283,102.297,102.265,102.265,52737171.0
2005-11-29 18:54:00,102.28,102.285,102.27,102.28,20141629.0
2005-11-29 18:55:00,102.27,102.291,102.27,102.29,62613325.0
2005-11-29 18:56:00,102.288,102.288,102.265,102.285,126880900.0
2005-11-29 18:57:00,102.29,102.32,102.29,102.31,28943138.0
2005-11-29 18:58:00,102.3,102.323,102.3,102.312,29906118.0
2005-11-29 18:59:00,102.307,102.332,102.307,102.332,59043264.0
2005-11-29 19:00:00,102.332,102.37,102.3,102.335,133405044.0
2005-11-29 19:01:00,102.335,102.353,102.315,102.335,107025109.0
2005-11-29 19:02:00,102.345,102.37,102.345,102.37,14762075.0
2005-11-29 19:03:00,102.365,102.375,102.355,102.37,26456888.0
2005-11-29 19:04:00,102.37,102.38,102.37,102.38,74717509.0
2005-11-29 19:05:00,102.377,102.377,102.338,102.338,233183281.0
2005-11-29 19:06:00,102.33,102.342,102.305,102.305,117649206.0
2005-11-29 19:07:00,102.308,102.315,102.308,102.315,81310682.0
2005-11-29 19:08:00,102.305,102.333,102.305,102.333,51000818.0
2005-11-29 19:09:00,102.34,102.351,102.34,102.345,100445072.0
2005-11-29 19:10:00,102.35,102.351,102.34,102.345,10340246.0
2005-11-29 19:11:00,102.33,102.35,102.295,102.33,20573657.0
2005-11-29 19:12:00,102.33,102.337,102.327,102.328,126932473.0
2005-11-29 19:13:00,102.33,102.332,102.305,102.31,227899801.0
2005-11-29 19:14:00,102.3,102.32,102.3,102.305,72222775.0
2005-11-29 19:15:00,102.325,102.325,102.31,102.318,90814756.0
2005-11-29 19:16:00,102.315,102.315,102.31,102.31,26847513.0
2005-11-29 19:17:00,102.31,102.318,102.308,102.315,396462637.0
2005-11-29 19:18:00,102.31,102.355,102.31,102.355,85629736.0
2005-11-29 19:19:00,102.37,102.37,102.357,102.36,187251202.0
2005-11-29 19:20:00,102.355,102.373,102.35,102.36,77511252.0
2005-11-29 19:21:00,102.375,102.38,102.368,102.373,170605407.0
2005-11-29 19:22:00,102.37,102.375,102.345,102.345,89384727.0
2005-11-29 19:23:00,102.345,102.365,102.345,102.355,47519129.0
2005-11-29 19:24:00,102.353,102.353,102.327,102.327,55542461.0
2005-11-29 19:25:00,102.33,102.331,102.312,102.315,25082518.0
2005-11-29 19:26:00,102.32,102.344,102.32,102.34,14895043.0
2005-11-29 19:27:00,102.332,102.36,102.32,102.323,57099129.0
2005-11-29 19:28:00,102.325,102.345,102.325,102.345,153480487.0
2005-11-29 19:29:00,102.347,102.36,102.347,102.355,76230153.0
2005-11-29 19:30:00,102.342,102.342,102.325,102.325,60138367.0
2005-11-29 19:31:00,102.345,102.345,102.335,102.345,11145755.0
2005-11-29 19:32:00,102.34,102.345,102.295,102.34,591645806.0
2005-11-29 19:33:00,102.34,102.345,102.332,102.345,29099291.0
2005-11-29 19:34:00,102.33,102.35,102.33,102.333,313956061.0
2005-11-29 19:35:00,102.332,102.345,102.332,102.335,15192421.0
2005-11-29 19:36:00,102.33,102.335,102.315,102.315,72998249.0
2005-11-29 19:37:00,102.325,102.329,102.317,102.317,58992587.0
2005-11-29 19:38:00,102.32,102.327,102.31,102.31,92954743.0
2005-11-29 19:39:00,102.315,102.315,102.282,102.31,9898806.0
2005-11-29 19:40:00,102.305,102.33,102.293,102.31,103959642.0
2005-11-29 19:41:00,102.315,102.315,102.273,102.273,41155705.0
2005-11-29 19:42:00,102.27,102.29,102.27,102.275,23065077.0
2005-11-29 19:43:00,102.275,102.287,102.255,102.275,65441979.0
2005-11-29 19:44:00,102.255,102.313,102.255,102.265,49700628.0
2005-11-29 19:45:00,102.315,102.315,102.275,102.3,17973169.0
2005-11-29 19:46:00,102.265,102.315,102.265,102.275,101048881.0
2005-11-29 19:47:00,102.262,102.315,102.262,102.272,76040543.0
2005-11-29 19:48:00,102.3,102.3,102.275,102.275,83342358.0
2005-11-29 19:49:00,102.275,102.28,102.27,102.278,62263543.0
2005-11-29 19:50:00,102.275,102.285,102.273,102.275,41218499.0
2005-11-29 19:51:00,102.273,102.273,102.25,102.265,18106067.0
2005-11-29 19:52:00,102.27,102.278,102.255,102.26,124911588.0
2005-11-29 19:53:00,102.255,102.261,102.205,102.235,64065424.0
2005-11-29 19:54:00,102.232,102.253,102.232,102.24,396636023.0
2005-11-29 19:55:00,102.242,102.262,102.24,102.24,53237330.0
2005-11-29 19:56:00,102.23,102.23,102.186,102.22,272164045.0
2005-11-29 19:57:00,102.22,102.223,102.21,102.217,96118170.0
2005-11-29 19:58:00,102.22,102.224,102.202,102.22,391579952.0
2005-11-29 19:59:00,102.215,102.23,102.215,102.223,53356238.0
2005-11-29 20:00:00,102.23,102.245,102.215,102.23,68983148.0
2005-11-29 20:01:00,102.225,102.23,102.215,102.22,88813349.0
2005-11-29 20:02:00,102.22,102.231,102.22,102.22,12615305.0
2005-11-29 20:03:00,102.215,102.235,102.195,102.195,66984531.0
2005-11-29 20:04:00,102.195,102.245,102.195,102.225,154897414.0
2005-11-29 20:05:00,102.22,102.262,102.21,102.25,112809006.0
2005-11-29 20:06:00,102.258,102.264,102.23,102.24,60194899.0
2005-11-29 20:07:00,102.225,102.255,102.225,102.255,24983351.0
2005-11-29 20:08:00,102.255,102.275,102.245,102.26,223487387.0
2005-11-29 20:09:00,102.245,102.28,102.237,102.28,39578544.0
2005-11-29 20:10:00,102.28,102.28,102.21,102.225,23339193.0
2005-11-29 20:11:00,102.223,102.23,102.22,102.223,124221461.0
2005-11-29 20:12:00,102.223,102.223,102.197,102.197,73766530.0
2005-11-29 20:13:00,102.215,102.255,102.193,102.25,41997481.0
2005-11-29 20:14:00,102.25,102.25,102.222,102.233,28106976.0
2005-11-29 20:15:00,102.233,102.249,102.233,102.235,54736907.0
2005-11-29 20:16:00,102.235,102.238,102.194,102.225,9039367.0
2005-11-29 20:17:00,102.23,102.245,102.19,102.23,34213312.0
2005-11-29 20:18:00,102.23,102.24,102.225,102.24,71244011.0
2005-11-29 20:19:00,102.245,102.245,102.23,102.24,12493197.0
2005-11-29 20:20:00,102.23,102.24,102.23,102.232,52634075.0
2005-11-29 20:21:00,102.235,102.235,102.215,102.215,16039781.0
2005-11-29 20:22:00,102.213,102.231,102.208,102.225,14535095.0
2005-11-29 20:23:00,102.225,102.23,102.223,102.23,41988846.0
2005-11-29 20:24:00,102.225,102.239,102.221,102.235,37870731.0
2005-11-29 20:25:00,102.23,102.25,102.225,102.225,48538477.0
2005-11-29 20:26:00,102.235,102.235,102.197,102.197,109882116.0
2005-11-29 20:27:00,102.207,102.255,102.207,102.225,427431091.0
2005-11-29 20:28:00,102.225,102.23,102.223,102.223,23128534.0
2005-11-29 20:29:00,102.23,102.237,102.193,102.21,159525707.0
2005-11-29 20:30:00,102.205,102.224,102.205,102.205,113964418.0
2005-11-29 20:31:00,102.202,102.217,102.194,102.2,64222270.0
2005-11-29 20:32:00,102.185,102.22,102.185,102.215,66946264.0
2005-11-29 20:33:00,102.21,102.225,102.21,102.215,28169017.0
2005-11-29 20:34:00,102.215,102.224,102.207,102.21,52847513.0
2005-11-29 20:35:00,102.215,102.219,102.17,102.215,158417714.0
2005-11-29 20:36:00,102.215,102.228,102.208,102.208,99524982.0
2005-11-29 20:37:00,102.2,102.23,102.2,102.205,303854840.0
2005-11-29 20:38:00,102.198,102.215,102.198,102.207,88129264.0
2005-11-29 20:39:00,102.202,102.227,102.202,102.227,79232623.0
2005-11-29 20:40:00,102.23,102.23,102.202,102.202,46296673.0
2005-11-29 20:41:00,102.205,102.22,102.17,102.185,127415595.0
2005-11-29 20:42:00,102.19,102.2,102.177,102.18,86694740.0
2005-11-29 20:43:00,102.172,102.21,102.172,102.21,28700140.0
2005-11-29 20:44:00,102.205,102.205,102.189,102.193,72969566.0
2005-11-29 20:45:00,102.193,102.205,102.155,102.2,109785559.0
2005-11-29 20:46:00,102.205,102.218,102.205,102.21,81152429.0
2005-11-29 20:47:00,102.213,102.22,102.212,102.213,62250516.0
2005-11-29 20:48:00,102.21,102.225,102.207,102.225,108111237.0
2005-11-29 20:49:00,102.215,102.234,102.215,102.225,54043958.0
2005-11-29 20:50:00,102.21,102.237,102.21,102.237,74558737.0
2005-11-29 20:51:00,102.235,102.25,102.218,102.218,238950240.0
2005-11-29 20:52:00,102.215,102.23,102.215,102.22,8954048.0
2005-11-29 20:53:00,102.215,102.23,102.185,102.185,96131523.0
2005-11-29 20:54:00,102.19,102.215,102.19,102.195,21681720.0
2005-11-29 20:55:00,102.19,102.23,102.19,102.21,108445291.0
2005-11-29 20:56:00,102.22,102.23,102.215,102.22,13183861.0
2005-11-29 20:57:00,102.22,102.23,102.22,102.225,31081639.0
2005-11-29 20:58:00,102.22,102.229,102.22,102.225,16393459.0
2005-11-29 20:59:00,102.225,102.255,102.224,102.225,21975762.0
2005-11-29 21:00:00,102.222,102.26,102.221,102.24,68080223.0
2005-11-29 21:01:00,102.245,102.255,102.23,102.23,172733508.0
2005-11-29 21:02:00,102.235,102.265,102.235,102.24,143191654.0
2005-11-29 21:03:00,102.232,102.255,102.22,102.227,19879350.0
2005-11-29 21:04:00,102.23,102.23,102.218,102.22,45755863.0
2005-11-29 21:05:00,102.23,102.23,102.217,102.225,405386941.0
2005-11-29 21:06:00,102.212,102.23,102.212,102.23,5224551.0
2005-11-29 21:07:00,102.23,102.245,102.221,102.225,56776192.0
2005-11-29 21:08:00,102.225,102.235,102.215,102.235,29573806.0
2005-11-29 21:09:00,102.23,102.233,102.185,102.205,111231883.0
2005-11-29 21:10:00,102.193,102.198,102.17,102.17,105576542.0
2005-11-29 21:11:00,102.17,102.17,102.122,102.123,24353713.0
2005-11-29 21:12:00,102.125,102.157,102.108,102.135,89360479.0
2005-11-29 21:13:00,102.135,102.17,102.135,102.17,111170069.0
2005-11-29 21:14:00,102.16,102.179,102.155,102.167,87987844.0
2005-11-29 21:15:00,102.185,102.185,102.157,102.165,137143888.0
2005-11-29 21:16:00,102.16,102.175,102.16,102.16,31007114.0
2005-11-29 21:17:00,102.152,102.165,102.152,102.155,128445741.0
2005-11-29 21:18:00,102.155,102.165,102.152,102.155,76033386.0
2005-11-29 21:19:00,102.152,102.168,102.135,102.135,15864181.0
2005-11-29 21:20:00,102.135,102.155,102.135,102.155,10183365.0
2005-11-29 21:21:00,102.155,102.185,102.155,102.185,88162511.0
2005-11-29 21:22:00,102.173,102.186,102.173,102.185,79652969.0
2005-11-29 21:23:00,102.17,102.17,102.13,102.13,29058541.0
2005-11-29 21:24:00,102.133,102.17,102.133,102.16,103365912.0
2005-11-29 21:25:00,102.165,102.165,102.155,102.155,29080176.0
2005-11-29 21:26:00,102.15,102.183,102.15,102.18,85910928.0
2005-11-29 21:27:00,102.18,102.2,102.18,102.195,30381565.0
2005-11-29 21:28:00,102.185,102.195,102.18,102.19,14126024.0
2005-11-29 21:29:00,102.195,102.2,102.187,102.19,56197557.0
2005-11-29 21:30:00,102.18,102.201,102.18,102.19,17180580.0
2005-11-29 21:31:00,102.193,102.23,102.193,102.23,56320568.0
2005-11-29 21:32:00,102.222,102.24,102.222,102.233,18666164.0
2005-11-29 21:33:00,102.217,102.242,102.217,102.22,163848839.0
2005-11-29 21:34:00,102.223,102.235,102.223,102.235,29056284.0
2005-11-29 21:35:00,102.23,102.265,102.215,102.265,97633926.0
2005-11-29 21:36:00,102.26,102.26,102.25,102.25,73616590.0
2005-11-29 21:37:00,102.25,102.26,102.245,102.245,34581746.0
2005-11-29 21:38:00,102.245,102.252,102.235,102.235,115391465.0
2005-11-29 21:39:00,102.24,102.247,102.24,102.24,63966511.0
2005-11-29 21:40:00,102.235,102.27,102.235,102.27,75779421.0
2005-11-29 21:41:00,102.27,102.27,102.245,102.245,74072186.0
2005-11-29 21:42:00,102.245,102.258,102.245,102.247,36718255.0
2005-11-29 21:43:00,102.26,102.281,102.253,102.253,22170209.0
2005-11-29 21:44:00,102.255,102.26,102.245,102.26,59811233.0
2005-11-29 21:45:00,102.26,102.26,102.215,102.253,34923709.0
2005-11-29 21:46:00,102.25,102.258,102.223,102.25,51833176.0
2005-11-29 21:47:00,102.245,102.272,102.245,102.255,79887734.0
2005-11-29 21:48:00,102.252,102.262,102.24,102.24,12835612.0
2005-11-29 21:49:00,102.238,102.24,102.23,102.235,124195554.0
2005-11-29 21:50:00,102.24,102.26,102.24,102.25,148183213.0
2005-11-29 21:51:00,102.243,102.26,102.233,102.26,101119752.0
2005-11-29 21:52:00,102.255,102.255,102.242,102.245,105541379.0
2005-11-29 21:53:00,102.252,102.27,102.251,102.265,14561369.0
2005-11-29 21:54:00,102.257,102.27,102.255,102.255,106422350.0
2005-11-29 21:55:00,102.25,102.27,102.25,102.27,309166875.0
2005-11-29 21:56:00,102.275,102.291,102.275,102.28,175019767.0
2005-11-29 21:57:00,102.28,102.285,102.274,102.28,69859191.0
2005-11-29 21:58:00,102.27,102.295,102.27,102.295,33862252.0
2005-11-29 21:59:00,102.3,102.315,102.283,102.315,35542863.0
2005-11-29 22:00:00,102.325,102.325,102.28,102.28,16865703.0
2005-11-29 22:01:00,102.272,102.29,102.272,102.28,25451961.0
2005-11-29 22:02:00,102.27,102.3,102.269,102.295,104993629.0
2005-11-29 22:03:00,102.29,102.29,102.255,102.285,166779389.0
2005-11-29 22:04:00,102.285,102.295,102.28,102.295,37389507.0
2005-11-29 22:05:00,102.28,102.29,102.277,102.29,7343813.0
2005-11-29 22:06:00,102.283,102.29,102.282,102.282,54367411.0
2005-11-29 22:07:00,102.285,102.29,102.28,102.287,27386679.0
2005-11-29 22:08:00,102.29,102.29,102.255,102.275,21504198.0
2005-11-29 22:09:00,102.27,102.29,102.27,102.29,11708791.0
2005-11-29 22:10:00,102.283,102.3,102.25,102.25,22861288.0
2005-11-29 22:11:00,102.257,102.27,102.251,102.27,27913715.0
2005-11-29 22:12:00,102.267,102.267,102.248,102.255,28002638.0
2005-11-29 22:13:00,102.252,102.267,102.25,102.265,21006193.0
2005-11-29 22:14:00,102.262,102.262,102.255,102.255,4827728.0
2005-11-29 22:15:00,102.215,102.265,102.215,102.255,91402711.0
2005-11-29 22:16:00,102.265,102.279,102.26,102.265,62321128.0
2005-11-29 22:17:00,102.265,102.295,102.265,102.295,11763685.0
2005-11-29 22:18:00,102.295,102.295,102.275,102.285,53188252.0
2005-11-29 22:19:00,102.277,102.285,102.262,102.262,133906356.0
2005-11-29 22:20:00,102.27,102.275,102.26,102.26,26432478.0
2005-11-29 22:21:00,102.27,102.277,102.264,102.275,69449208.0
2005-11-29 22:22:00,102.28,102.285,102.265,102.28,52290369.0
2005-11-29 22:23:00,102.273,102.28,102.265,102.272,105210381.0
2005-11-29 22:24:00,102.28,102.295,102.27,102.29,16115030.0
2005-11-29 22:25:00,102.285,102.303,102.285,102.295,71908722.0
2005-11-29 22:26:00,102.3,102.305,102.287,102.305,24496988.0
2005-11-29 22:27:00,102.3,102.3,102.292,102.3,35802888.0
2005-11-29 22:28:00,102.3,102.309,102.3,102.3,3462526.0
2005-11-29 22:29:00,102.3,102.31,102.282,102.31,11468812.0
2005-11-29 22:30:00,102.315,102.33,102.307,102.33,23513158.0
2005-11-29 22:31:00,102.32,102.33,102.318,102.323,33046947.0
2005-11-29 22:32:00,102.32,102.328,102.296,102.297,118699049.0
2005-11-29 22:33:00,102.315,102.315,102.31,102.31,3971008.0
2005-11-29 22:34:00,102.31,102.313,102.303,102.305,45613144.0
2005-11-29 22:35:00,102.307,102.307,102.29,102.297,30161582.0
2005-11-29 22:36:00,102.295,102.295,102.277,102.28,124602368.0
2005-11-29 22:37:00,102.285,102.295,102.275,102.29,48897505.0
2005-11-29 22:38:00,102.287,102.295,102.282,102.285,115706968.0
2005-11-29 22:39:00,102.285,102.285,102.225,102.225,149451396.0
2005-11-29 22:40:00,102.265,102.275,102.26,102.275,28090117.0
2005-11-29 22:41:00,102.265,102.273,102.26,102.26,188756160.0
2005-11-29 22:42:00,102.257,102.275,102.257,102.265,137394640.0
2005-11-29 22:43:00,102.265,102.298,102.235,102.235,37550474.0
2005-11-29 22:44:00,102.28,102.3,102.28,102.29,26429728.0
2005-11-29 22:45:00,102.285,102.305,102.275,102.275,118446430.0
2005-11-29 22:46:00,102.275,102.285,102.267,102.273,308129066.0
2005-11-29 22:47:00,102.285,102.285,102.278,102.28,267145720.0
2005-11-29 22:48:00,102.28,102.28,102.267,102.28,139919972.0
2005-11-29 22:49:00,102.28,102.285,102.265,102.27,108450852.0
2005-11-29 22:50:00,102.275,102.285,102.27,102.285,176984772.0
2005-11-29 22:51:00,102.275,102.29,102.275,102.29,59823601.0
2005-11-29 22:52:00,102.288,102.297,102.266,102.27,103521982.0
2005-11-29 22:53:00,102.275,102.305,102.275,102.28,47995750.0
2005-11-29 22:54:00,102.27,102.285,102.267,102.27,61839283.0
2005-11-29 22:55:00,102.27,102.275,102.255,102.255,68126541.0
2005-11-29 22:56:00,102.26,102.275,102.257,102.262,20786963.0
2005-11-29 22:57:00,102.265,102.283,102.256,102.283,56558613.0
2005-11-29 22:58:00,102.28,102.28,102.265,102.275,17392138.0
2005-11-29 22:59:00,102.275,102.321,102.275,102.3,20642303.0
2005-11-29 23:00:00,102.295,102.317,102.293,102.3,32134825.0
2005-11-29 23:01:00,102.295,102.335,102.295,102.335,105528207.0
2005-11-29 23:02:00,102.338,102.338,102.303,102.303,52906499.0
2005-11-29 23:03:00,102.31,102.31,102.295,102.31,39701871.0
2005-11-29 23:04:00,102.3,102.308,102.282,102.282,120026055.0
2005-11-29 23:05:00,102.287,102.3,102.283,102.3,361632576.0
2005-11-29 23:06:00,102.3,102.305,102.3,102.3,538709890.0
2005-11-29 23:07:00,102.31,102.315,102.3,102.303,342489321.0
2005-11-29 23:08:00,102.31,102.32,102.305,102.305,29089424.0
2005-11-29 23:09:00,102.31,102.315,102.3,102.305,11909330.0
2005-11-29 23:10:00,102.307,102.307,102.285,102.285,48494113.0
2005-11-29 23:11:00,102.285,102.3,102.282,102.3,45233396.0
2005-11-29 23:12:00,102.3,102.314,102.3,102.31,24964835.0
2005-11-29 23:13:00,102.32,102.326,102.302,102.32,77707257.0
2005-11-29 23:14:00,102.312,102.316,102.31,102.315,52388426.0
2005-11-29 23:15:00,102.315,102.319,102.305,102.305,56122592.0
2005-11-29 23:16:00,102.315,102.329,102.315,102.323,21969421.0
2005-11-29 23:17:00,102.315,102.333,102.315,102.315,91840374.0
2005-11-29 23:18:00,102.325,102.331,102.28,102.313,106457523.0
2005-11-29 23:19:00,102.315,102.33,102.297,102.33,27656492.0
2005-11-29 23:20:00,102.323,102.332,102.295,102.325,95543414.0
2005-11-29 23:21:00,102.31,102.325,102.31,102.32,449866793.0
2005-11-29 23:22:00,102.325,102.33,102.325,102.325,58735325.0
2005-11-29 23:23:00,102.32,102.33,102.31,102.33,95436233.0
2005-11-29 23:24:00,102.33,102.336,102.315,102.32,121833960.0
2005-11-29 23:25:00,102.33,102.33,102.315,102.32,156818878.0
2005-11-29 23:26:00,102.315,102.32,102.307,102.315,72997769.0
2005-11-29 23:27:00,102.32,102.32,102.308,102.31,15162191.0
2005-11-29 23:28:00,102.315,102.315,102.29,102.29,26990554.0
2005-11-29 23:29:00,102.29,102.313,102.29,102.313,58283960.0
2005-11-29 23:30:00,102.323,102.323,102.298,102.308,165464042.0
2005-11-29 23:31:00,102.302,102.312,102.29,102.302,106233435.0
2005-11-29 23:32:00,102.31,102.31,102.292,102.293,170809684.0
2005-11-29 23:33:00,102.29,102.29,102.272,102.29,260002908.0
2005-11-29 23:34:00,102.28,102.29,102.275,102.29,112930350.0
2005-11-29 23:35:00,102.285,102.29,102.285,102.285,70673735.0
2005-11-29 23:36:00,102.285,102.313,102.285,102.305,52850925.0
2005-11-29 23:37:00,102.288,102.3,102.285,102.29,80931860.0
2005-11-29 23:38:00,102.293,102.3,102.29,102.293,115186520.0
2005-11-29 23:39:00,102.29,102.31,102.29,102.295,377969275.0
2005-11-29 23:40:00,102.3,102.308,102.285,102.285,87827384.0
2005-11-29 23:41:00,102.305,102.321,102.305,102.318,31712847.0
2005-11-29 23:42:00,102.318,102.345,102.317,102.345,66752392.0
2005-11-29 23:43:00,102.335,102.339,102.329,102.333,63422220.0
2005-11-29 23:44:00,102.33,102.33,102.315,102.315,83588765.0
2005-11-29 23:45:00,102.302,102.314,102.3,102.3,542227756.0
2005-11-29 23:46:00,102.302,102.311,102.29,102.305,24387034.0
2005-11-29 23:47:00,102.305,102.35,102.305,102.35,8813191.0
2005-11-29 23:48:00,102.345,102.366,102.34,102.34,27428726.0
2005-11-29 23:49:00,102.34,102.362,102.34,102.345,25016572.0
2005-11-29 23:50:00,102.348,102.36,102.348,102.355,141755243.0
2005-11-29 23:51:00,102.34,102.367,102.34,102.345,77980386.0
2005-11-29 23:52:00,102.355,102.355,102.333,102.333,82936678.0
2005-11-29 23:53:00,102.34,102.34,102.33,102.333,35401349.0
2005-11-29 23:54:00,102.325,102.341,102.325,102.332,21192763.0
2005-11-29 23:55:00,102.34,102.345,102.333,102.34,5026382.0
2005-11-29 23:56:00,102.34,102.345,102.328,102.34,44120712.0
2005-11-29 23:57:00,102.345,102.345,102.325,102.325,88214424.0
2005-11-29 23:58:00,102.337,102.345,102.33,102.335,63030449.0
2005-11-29 23:59:00,102.34,102.345,102.33,102.335,59062491.0
2005-11-30 00:00:00,102.33,102.34,102.33,102.332,36765408.0
2005-11-30 00:26:00,102.34,102.355,102.34,102.355,2104523.0
2005-11-30 00:27:00,102.358,102.38,102.358,102.38,24483374.0
2005-11-30 00:28:00,102.355,102.39,102.355,102.373,123405819.0
2005-11-30 00:29:00,102.385,102.385,102.36,102.36,2308840.0
2005-11-30 00:30:00,102.345,102.382,102.345,102.362,90355540.0
2005-11-30 00:31:00,102.365,102.365,102.333,102.333,1750327.0
2005-11-30 00:32:00,102.332,102.332,102.33,102.33,3404995.0
2005-11-30 00:33:00,102.332,102.355,102.332,102.35,80443577.0
2005-11-30 00:34:00,102.345,102.345,102.343,102.343,62023268.0
2005-11-30 00:35:00,102.347,102.37,102.347,102.36,27643576.0
2005-11-30 00:36:00,102.365,102.365,102.315,102.352,98170861.0
2005-11-30 00:37:00,102.35,102.365,102.35,102.365,131017113.0
2005-11-30 00:38:00,102.36,102.37,102.357,102.365,97136544.0
2005-11-30 00:39:00,102.375,102.375,102.345,102.355,151874295.0
2005-11-30 00:40:00,102.35,102.36,102.35,102.36,35090990.0
2005-11-30 00:41:00,102.315,102.365,102.315,102.35,5466068.0
2005-11-30 00:42:00,102.353,102.365,102.353,102.358,152948814.0
2005-11-30 00:43:00,102.36,102.36,102.345,102.35,24542814.0
2005-11-30 00:44:00,102.348,102.35,102.34,102.35,86160111.0
2005-11-30 00:45:00,102.337,102.353,102.337,102.34,28738265.0
2005-11-30 00:46:00,102.355,102.363,102.342,102.36,55366421.0
2005-11-30 00:47:00,102.345,102.375,102.344,102.35,80741965.0
2005-11-30 00:48:00,102.35,102.36,102.35,102.358,53246328.0
2005-11-30 00:49:00,102.347,102.36,102.347,102.36,148180737.0
2005-11-30 00:50:00,102.35,102.365,102.315,102.315,19810116.0
2005-11-30 00:51:00,102.353,102.375,102.353,102.363,69858649.0
2005-11-30 00:52:00,102.35,102.375,102.35,102.375,78410451.0
2005-11-30 00:53:00,102.375,102.378,102.36,102.378,258686591.0
2005-11-30 00:54:00,102.375,102.392,102.375,102.392,103323822.0
2005-11-30 00:55:00,102.395,102.409,102.385,102.393,60120431.0
2005-11-30 00:56:00,102.405,102.41,102.393,102.393,130621498.0
2005-11-30 00:57:00,102.387,102.395,102.387,102.393,115928072.0
2005-11-30 00:58:00,102.395,102.395,102.381,102.382,76176586.0
2005-11-30 00:59:00,102.39,102.39,102.365,102.365,90908533.0
2005-11-30 01:00:00,102.365,102.385,102.355,102.385,161682512.0
2005-11-30 01:01:00,102.375,102.39,102.36,102.385,71264275.0
2005-11-30 01:02:00,102.37,102.39,102.358,102.39,95405728.0
2005-11-30 01:03:00,102.38,102.385,102.37,102.37,151916419.0
2005-11-30 01:04:00,102.375,102.395,102.37,102.38,21709195.0
2005-11-30 01:05:00,102.38,102.38,102.373,102.373,76491874.0
2005-11-30 01:06:00,102.37,102.393,102.37,102.393,12167456.0
2005-11-30 01:07:00,102.39,102.394,102.375,102.375,55826485.0
2005-11-30 01:08:00,102.39,102.403,102.377,102.377,196752338.0
2005-11-30 01:09:00,102.39,102.397,102.383,102.383,74295174.0
2005-11-30 01:10:00,102.39,102.395,102.383,102.395,111747032.0
2005-11-30 01:11:00,102.39,102.401,102.352,102.395,82726469.0
2005-11-30 01:12:00,102.4,102.405,102.39,102.392,58385409.0
2005-11-30 01:13:00,102.405,102.405,102.39,102.4,58593948.0
2005-11-30 01:14:00,102.405,102.405,102.39,102.4,87085189.0
2005-11-30 01:15:00,102.4,102.4,102.385,102.397,17137212.0
2005-11-30 01:16:00,102.405,102.405,102.393,102.4,79332191.0
2005-11-30 01:17:00,102.405,102.405,102.39,102.4,43562069.0
2005-11-30 01:18:00,102.392,102.4,102.385,102.39,294486031.0
2005-11-30 01:19:00,102.395,102.395,102.39,102.39,56235620.0
2005-11-30 01:20:00,102.405,102.405,102.39,102.4,179553210.0
2005-11-30 01:21:00,102.405,102.405,102.39,102.4,126663491.0
2005-11-30 01:22:00,102.393,102.405,102.39,102.39,25809456.0
2005-11-30 01:23:00,102.395,102.405,102.385,102.4,160043628.0
2005-11-30 01:24:00,102.393,102.4,102.393,102.395,13385520.0
2005-11-30 01:25:00,102.395,102.405,102.39,102.395,11373797.0
2005-11-30 01:26:00,102.395,102.41,102.393,102.41,10650215.0
2005-11-30 01:27:00,102.405,102.415,102.4,102.405,141366433.0
2005-11-30 01:28:00,102.405,102.43,102.405,102.43,41131602.0
2005-11-30 01:29:00,102.425,102.425,102.42,102.42,95198276.0
2005-11-30 01:30:00,102.428,102.433,102.393,102.433,79889237.0
2005-11-30 01:31:00,102.433,102.442,102.424,102.43,236819132.0
2005-11-30 01:32:00,102.422,102.43,102.42,102.43,39648586.0
2005-11-30 01:33:00,102.435,102.435,102.417,102.425,117894282.0
2005-11-30 01:34:00,102.423,102.439,102.417,102.417,179905729.0
2005-11-30 01:35:00,102.417,102.43,102.417,102.43,99835353.0
2005-11-30 01:36:00,102.42,102.43,102.42,102.425,100441011.0
2005-11-30 01:37:00,102.425,102.435,102.423,102.43,27504815.0
2005-11-30 01:38:00,102.435,102.435,102.422,102.423,75331882.0
2005-11-30 01:39:00,102.435,102.435,102.421,102.425,29033335.0
2005-11-30 01:40:00,102.415,102.425,102.405,102.415,105503829.0
2005-11-30 01:41:00,102.415,102.425,102.405,102.405,47242793.0
2005-11-30 01:42:00,102.41,102.425,102.375,102.41,68278923.0
2005-11-30 01:43:00,102.415,102.425,102.412,102.425,18021724.0
2005-11-30 01:44:00,102.405,102.423,102.405,102.42,54002979.0
2005-11-30 01:45:00,102.415,102.425,102.375,102.415,64388545.0
2005-11-30 01:46:00,102.41,102.42,102.405,102.405,53594974.0
2005-11-30 01:47:00,102.415,102.425,102.41,102.415,68558802.0
2005-11-30 01:48:00,102.415,102.425,102.415,102.425,362239807.0
2005-11-30 01:49:00,102.42,102.42,102.407,102.41,692048237.0
2005-11-30 01:50:00,102.41,102.42,102.41,102.42,132920826.0
2005-11-30 01:51:00,102.42,102.425,102.42,102.425,6863916.0
2005-11-30 01:52:00,102.418,102.42,102.405,102.415,61520452.0
2005-11-30 01:53:00,102.413,102.413,102.4,102.4,50928979.0
2005-11-30 01:54:00,102.395,102.405,102.385,102.388,74457811.0
2005-11-30 01:55:00,102.395,102.405,102.385,102.4,74472733.0
2005-11-30 01:56:00,102.4,102.405,102.385,102.405,37862048.0
2005-11-30 01:57:00,102.385,102.408,102.383,102.405,61292052.0
2005-11-30 01:58:00,102.395,102.395,102.383,102.383,27336863.0
2005-11-30 01:59:00,102.383,102.395,102.375,102.395,56033850.0
2005-11-30 02:00:00,102.395,102.399,102.383,102.383,52752637.0
2005-11-30 02:01:00,102.383,102.39,102.38,102.385,29856775.0
2005-11-30 02:02:00,102.395,102.395,102.375,102.375,62549293.0
2005-11-30 02:03:00,102.395,102.395,102.367,102.38,41438162.0
2005-11-30 02:04:00,102.38,102.38,102.355,102.375,68632137.0
2005-11-30 02:05:00,102.368,102.385,102.365,102.375,78261312.0
2005-11-30 02:06:00,102.38,102.38,102.373,102.373,55702700.0
2005-11-30 02:07:00,102.375,102.376,102.361,102.368,60308255.0
2005-11-30 02:08:00,102.375,102.38,102.375,102.38,7410036.0
2005-11-30 02:09:00,102.38,102.38,102.37,102.37,132338535.0
2005-11-30 02:10:00,102.37,102.38,102.367,102.38,683504432.0
2005-11-30 02:11:00,102.385,102.385,102.375,102.375,373520102.0
2005-11-30 02:12:00,102.375,102.383,102.365,102.365,75805840.0
2005-11-30 02:13:00,102.355,102.37,102.355,102.36,55804846.0
2005-11-30 02:14:00,102.365,102.386,102.33,102.375,58796954.0
2005-11-30 02:15:00,102.38,102.385,102.355,102.385,56589098.0
2005-11-30 02:16:00,102.405,102.405,102.392,102.395,18123214.0
2005-11-30 02:17:00,102.39,102.442,102.365,102.39,62790990.0
2005-11-30 02:18:00,102.385,102.405,102.385,102.395,44873471.0
2005-11-30 02:19:00,102.395,102.395,102.374,102.375,110602609.0
2005-11-30 02:20:00,102.385,102.385,102.35,102.355,28466844.0
2005-11-30 02:21:00,102.343,102.352,102.315,102.345,74490145.0
2005-11-30 02:22:00,102.34,102.363,102.34,102.355,25528879.0
2005-11-30 02:23:00,102.355,102.368,102.35,102.35,92769009.0
2005-11-30 02:24:00,102.36,102.36,102.347,102.347,104223149.0
2005-11-30 02:25:00,102.347,102.349,102.33,102.343,180573852.0
2005-11-30 02:26:00,102.345,102.355,102.335,102.355,122768181.0
2005-11-30 02:27:00,102.35,102.35,102.34,102.342,37425511.0
2005-11-30 02:28:00,102.35,102.35,102.335,102.343,233779996.0
2005-11-30 02:29:00,102.343,102.35,102.305,102.348,73400625.0
2005-11-30 02:30:00,102.34,102.365,102.34,102.345,98172918.0
2005-11-30 02:31:00,102.35,102.35,102.335,102.335,38752218.0
2005-11-30 02:32:00,102.335,102.345,102.33,102.335,152203309.0
2005-11-30 02:33:00,102.34,102.36,102.34,102.345,11697107.0
2005-11-30 02:34:00,102.345,102.37,102.345,102.365,11510776.0
2005-11-30 02:35:00,102.365,102.365,102.335,102.343,12196373.0
2005-11-30 02:36:00,102.35,102.365,102.347,102.365,148822419.0
2005-11-30 02:37:00,102.36,102.38,102.345,102.363,24231957.0
2005-11-30 02:38:00,102.37,102.37,102.353,102.355,123285473.0
2005-11-30 02:39:00,102.35,102.35,102.338,102.345,182028802.0
2005-11-30 02:40:00,102.33,102.345,102.33,102.345,55944704.0
2005-11-30 02:41:00,102.34,102.35,102.335,102.35,323078458.0
2005-11-30 02:42:00,102.35,102.35,102.325,102.335,40387602.0
2005-11-30 02:43:00,102.33,102.345,102.313,102.345,79538992.0
2005-11-30 02:44:00,102.337,102.337,102.316,102.32,18911070.0
2005-11-30 02:45:00,102.315,102.325,102.305,102.325,84180951.0
2005-11-30 02:46:00,102.32,102.33,102.305,102.305,64410188.0
2005-11-30 02:47:00,102.292,102.316,102.292,102.31,54755146.0
2005-11-30 02:48:00,102.305,102.32,102.268,102.32,85593865.0
2005-11-30 02:49:00,102.325,102.337,102.325,102.33,105871179.0
2005-11-30 02:50:00,102.323,102.335,102.315,102.33,80931563.0
2005-11-30 02:51:00,102.317,102.335,102.31,102.31,199626965.0
2005-11-30 02:52:00,102.295,102.315,102.295,102.31,52453713.0
2005-11-30 02:53:00,102.313,102.322,102.29,102.29,12830808.0
2005-11-30 02:54:00,102.293,102.303,102.24,102.26,75644656.0
2005-11-30 02:55:00,102.26,102.285,102.255,102.285,21857828.0
2005-11-30 02:56:00,102.28,102.295,102.27,102.27,140533228.0
2005-11-30 02:57:00,102.28,102.29,102.259,102.26,91560198.0
2005-11-30 02:58:00,102.275,102.285,102.27,102.275,70818122.0
2005-11-30 02:59:00,102.285,102.299,102.275,102.275,155016790.0
2005-11-30 03:00:00,102.275,102.287,102.275,102.28,98953446.0
2005-11-30 03:01:00,102.272,102.285,102.271,102.285,78980391.0
2005-11-30 03:02:00,102.283,102.283,102.257,102.257,116346926.0
2005-11-30 03:03:00,102.263,102.277,102.263,102.275,120333026.0
2005-11-30 03:04:00,102.263,102.275,102.215,102.235,66350769.0
2005-11-30 03:05:00,102.232,102.255,102.23,102.255,108351330.0
2005-11-30 03:06:00,102.258,102.258,102.24,102.255,250035368.0
2005-11-30 03:07:00,102.255,102.27,102.255,102.27,72161281.0
2005-11-30 03:08:00,102.273,102.28,102.27,102.273,76734017.0
2005-11-30 03:09:00,102.235,102.285,102.235,102.27,19162425.0
2005-11-30 03:10:00,102.28,102.284,102.277,102.277,139621909.0
2005-11-30 03:11:00,102.288,102.29,102.28,102.28,58933401.0
2005-11-30 03:12:00,102.28,102.295,102.275,102.275,81229340.0
2005-11-30 03:13:00,102.29,102.295,102.275,102.295,56450268.0
2005-11-30 03:14:00,102.28,102.315,102.28,102.297,30984652.0
2005-11-30 03:15:00,102.31,102.31,102.29,102.308,93267061.0
2005-11-30 03:16:00,102.31,102.315,102.3,102.31,25916383.0
2005-11-30 03:17:00,102.308,102.329,102.308,102.313,145929603.0
2005-11-30 03:18:00,102.31,102.325,102.275,102.275,5290425.0
2005-11-30 03:19:00,102.32,102.335,102.32,102.33,34968600.0
2005-11-30 03:20:00,102.335,102.345,102.325,102.345,154093235.0
2005-11-30 03:21:00,102.335,102.34,102.33,102.34,92502188.0
2005-11-30 03:22:00,102.345,102.345,102.31,102.31,123987048.0
2005-11-30 03:23:00,102.312,102.325,102.279,102.325,92361333.0
2005-11-30 03:24:00,102.31,102.313,102.31,102.313,8796476.0
2005-11-30 03:25:00,102.313,102.335,102.313,102.335,61616596.0
2005-11-30 03:26:00,102.34,102.355,102.338,102.342,89134157.0
2005-11-30 03:27:00,102.34,102.34,102.332,102.332,3645995.0
2005-11-30 03:28:00,102.333,102.335,102.333,102.335,1809311.0
2005-11-30 03:29:00,102.332,102.35,102.325,102.325,87860307.0
2005-11-30 03:30:00,102.34,102.34,102.335,102.335,2545860.0
2005-11-30 03:31:00,102.323,102.326,102.315,102.315,52543755.0
2005-11-30 03:32:00,102.32,102.328,102.32,102.328,26696516.0
2005-11-30 03:33:00,102.325,102.34,102.325,102.34,2029434.0
2005-11-30 03:34:00,102.335,102.335,102.31,102.31,19606074.0
2005-11-30 03:35:00,102.313,102.313,102.313,102.313,1963007.0
2005-11-30 03:36:00,102.315,102.315,102.31,102.31,13858355.0
2005-11-30 03:37:00,102.315,102.315,102.295,102.295,42512783.0
2005-11-30 03:38:00,102.31,102.31,102.305,102.305,1745536.0
2005-11-30 03:39:00,102.3,102.3,102.3,102.3,3214105.0
2005-11-30 03:40:00,102.305,102.315,102.305,102.31,22001342.0
2005-11-30 03:41:00,102.32,102.32,102.287,102.287,32599018.0
2005-11-30 03:42:00,102.282,102.295,102.282,102.295,8055029.0
2005-11-30 03:43:00,102.29,102.29,102.285,102.285,29327431.0
2005-11-30 03:44:00,102.305,102.305,102.305,102.305,2483791.0
2005-11-30 03:45:00,102.295,102.305,102.295,102.305,35266620.0
2005-11-30 03:46:00,102.305,102.305,102.301,102.303,10805776.0
2005-11-30 03:47:00,102.3,102.303,102.3,102.303,18789261.0
2005-11-30 03:48:00,102.307,102.307,102.307,102.307,3254275.0
2005-11-30 03:49:00,102.307,102.307,102.296,102.3,9973594.0
2005-11-30 03:50:00,102.293,102.293,102.293,102.293,2791160.0
2005-11-30 03:51:00,102.295,102.295,102.275,102.29,119419441.0
2005-11-30 03:52:00,102.285,102.298,102.28,102.28,158260847.0
2005-11-30 03:53:00,102.267,102.267,102.267,102.267,3613779.0
2005-11-30 03:54:00,102.28,102.29,102.28,102.29,1619808.0
2005-11-30 03:55:00,102.29,102.29,102.27,102.282,136283869.0
2005-11-30 03:56:00,102.28,102.28,102.28,102.28,6926064.0
2005-11-30 03:57:00,102.28,102.288,102.28,102.288,54041184.0
2005-11-30 03:58:00,102.245,102.29,102.245,102.29,811686.0
2005-11-30 03:59:00,102.282,102.287,102.275,102.28,35021345.0
2005-11-30 04:00:00,102.285,102.286,102.277,102.28,53918654.0
2005-11-30 04:01:00,102.275,102.3,102.275,102.277,64580374.0
2005-11-30 04:02:00,102.265,102.295,102.261,102.295,82962871.0
2005-11-30 04:03:00,102.29,102.295,102.278,102.29,46926943.0
2005-11-30 04:04:00,102.29,102.292,102.278,102.28,5498722.0
2005-11-30 04:05:00,102.272,102.285,102.265,102.265,23409660.0
2005-11-30 04:06:00,102.273,102.28,102.27,102.28,39100230.0
2005-11-30 04:07:00,102.273,102.283,102.27,102.275,80388365.0
2005-11-30 04:08:00,102.265,102.283,102.265,102.28,77461398.0
2005-11-30 04:09:00,102.295,102.295,102.275,102.278,131865347.0
2005-11-30 04:10:00,102.275,102.3,102.275,102.29,25162515.0
2005-11-30 04:11:00,102.29,102.295,102.283,102.285,26812051.0
2005-11-30 04:12:00,102.29,102.295,102.29,102.295,9521598.0
2005-11-30 04:13:00,102.295,102.303,102.29,102.302,24210299.0
2005-11-30 04:14:00,102.3,102.315,102.3,102.302,580170963.0
2005-11-30 04:15:00,102.315,102.315,102.28,102.28,86343107.0
2005-11-30 04:16:00,102.283,102.291,102.279,102.285,60207156.0
2005-11-30 04:17:00,102.295,102.295,102.28,102.288,64858524.0
2005-11-30 04:18:00,102.288,102.295,102.285,102.285,31888231.0
2005-11-30 04:19:00,102.275,102.293,102.275,102.29,91277683.0
2005-11-30 04:20:00,102.285,102.295,102.28,102.28,375416431.0
2005-11-30 04:21:00,102.283,102.29,102.28,102.283,114922199.0
2005-11-30 04:22:00,102.28,102.29,102.275,102.278,76121008.0
2005-11-30 04:23:00,102.295,102.295,102.275,102.275,48204054.0
2005-11-30 04:24:00,102.275,102.28,102.275,102.275,65035182.0
2005-11-30 04:25:00,102.28,102.28,102.265,102.27,106638668.0
2005-11-30 04:26:00,102.28,102.28,102.25,102.25,286063267.0
2005-11-30 04:27:00,102.253,102.253,102.24,102.25,158700814.0
2005-11-30 04:28:00,102.242,102.255,102.24,102.242,100781168.0
2005-11-30 04:29:00,102.248,102.253,102.235,102.253,160629109.0
2005-11-30 04:30:00,102.243,102.25,102.24,102.25,58156016.0
2005-11-30 04:31:00,102.25,102.25,102.221,102.245,26578586.0
2005-11-30 04:32:00,102.24,102.24,102.228,102.23,16759357.0
2005-11-30 04:33:00,102.225,102.233,102.212,102.215,78105892.0
2005-11-30 04:34:00,102.22,102.23,102.205,102.23,147705448.0
2005-11-30 04:35:00,102.22,102.25,102.22,102.25,113651082.0
2005-11-30 04:36:00,102.25,102.26,102.24,102.26,86783878.0
2005-11-30 04:37:00,102.265,102.265,102.235,102.235,54985325.0
2005-11-30 04:38:00,102.23,102.263,102.23,102.24,453998184.0
2005-11-30 04:39:00,102.255,102.267,102.251,102.253,87134896.0
2005-11-30 04:40:00,102.26,102.285,102.26,102.285,27344764.0
2005-11-30 04:41:00,102.283,102.287,102.24,102.285,97982070.0
2005-11-30 04:42:00,102.275,102.275,102.235,102.235,93078315.0
2005-11-30 04:43:00,102.243,102.255,102.238,102.255,22658231.0
2005-11-30 04:44:00,102.245,102.258,102.245,102.245,58583078.0
2005-11-30 04:45:00,102.245,102.267,102.245,102.252,56440884.0
2005-11-30 04:46:00,102.26,102.27,102.247,102.25,73950568.0
2005-11-30 04:47:00,102.24,102.255,102.235,102.25,26916264.0
2005-11-30 04:48:00,102.25,102.25,102.24,102.245,41655213.0
2005-11-30 04:49:00,102.245,102.25,102.242,102.247,53739042.0
2005-11-30 04:50:00,102.245,102.255,102.24,102.25,12063746.0
2005-11-30 04:51:00,102.245,102.256,102.24,102.24,31795195.0
2005-11-30 04:52:00,102.233,102.245,102.23,102.24,345425454.0
2005-11-30 04:53:00,102.23,102.24,102.23,102.24,502621652.0
2005-11-30 04:54:00,102.24,102.24,102.23,102.237,328966220.0
2005-11-30 04:55:00,102.232,102.24,102.23,102.23,124083591.0
2005-11-30 04:56:00,102.24,102.24,102.225,102.24,37945017.0
2005-11-30 04:57:00,102.233,102.24,102.23,102.238,50512218.0
2005-11-30 04:58:00,102.235,102.235,102.205,102.205,108881762.0
2005-11-30 04:59:00,102.21,102.224,102.203,102.205,32700543.0
2005-11-30 05:00:00,102.21,102.215,102.204,102.215,20043015.0
2005-11-30 05:01:00,102.215,102.22,102.205,102.22,16721602.0
2005-11-30 05:02:00,102.223,102.223,102.205,102.215,56592570.0
2005-11-30 05:03:00,102.212,102.223,102.212,102.22,22991885.0
2005-11-30 05:04:00,102.215,102.232,102.215,102.22,66529823.0
2005-11-30 05:05:00,102.22,102.22,102.195,102.2,62306580.0
2005-11-30 05:06:00,102.21,102.215,102.203,102.205,53098518.0
2005-11-30 05:07:00,102.2,102.215,102.195,102.208,103729438.0
2005-11-30 05:08:00,102.21,102.215,102.202,102.205,57650189.0
2005-11-30 05:09:00,102.215,102.215,102.19,102.195,181783868.0
2005-11-30 05:10:00,102.19,102.205,102.185,102.2,108277610.0
2005-11-30 05:11:00,102.2,102.2,102.187,102.2,127815809.0
2005-11-30 05:12:00,102.2,102.205,102.198,102.205,272208797.0
2005-11-30 05:13:00,102.193,102.205,102.191,102.205,295086251.0
2005-11-30 05:14:00,102.205,102.215,102.202,102.205,116409269.0
2005-11-30 05:15:00,102.21,102.21,102.202,102.21,25481807.0
2005-11-30 05:16:00,102.165,102.21,102.165,102.205,37887673.0
2005-11-30 05:17:00,102.205,102.215,102.197,102.197,134515993.0
2005-11-30 05:18:00,102.2,102.213,102.2,102.205,190278393.0
2005-11-30 05:19:00,102.215,102.215,102.2,102.205,30509520.0
2005-11-30 05:20:00,102.165,102.229,102.165,102.205,137603715.0
2005-11-30 05:21:00,102.205,102.215,102.202,102.207,108880180.0
2005-11-30 05:22:00,102.21,102.215,102.195,102.205,45372094.0
2005-11-30 05:23:00,102.2,102.215,102.195,102.205,121539571.0
2005-11-30 05:24:00,102.207,102.207,102.177,102.177,27945504.0
2005-11-30 05:25:00,102.175,102.2,102.172,102.2,43412146.0
2005-11-30 05:26:00,102.2,102.215,102.2,102.215,4229877.0
2005-11-30 05:27:00,102.197,102.223,102.185,102.2,112096567.0
2005-11-30 05:28:00,102.203,102.218,102.203,102.21,30053608.0
2005-11-30 05:29:00,102.22,102.235,102.208,102.235,24742879.0
2005-11-30 05:30:00,102.217,102.23,102.217,102.23,4810160.0
2005-11-30 05:31:00,102.23,102.235,102.225,102.23,3326793.0
2005-11-30 05:32:00,102.23,102.23,102.203,102.22,35131870.0
2005-11-30 05:33:00,102.225,102.23,102.214,102.23,22557079.0
2005-11-30 05:34:00,102.225,102.235,102.225,102.235,71465636.0
2005-11-30 05:35:00,102.24,102.24,102.214,102.22,17767399.0
2005-11-30 05:36:00,102.212,102.222,102.212,102.213,102744517.0
2005-11-30 05:37:00,102.22,102.234,102.211,102.23,50308224.0
2005-11-30 05:38:00,102.225,102.233,102.215,102.23,75851035.0
2005-11-30 05:39:00,102.22,102.234,102.22,102.22,24501740.0
2005-11-30 05:40:00,102.212,102.215,102.197,102.197,146570004.0
2005-11-30 05:41:00,102.205,102.205,102.165,102.195,50396297.0
2005-11-30 05:42:00,102.195,102.198,102.175,102.175,10710812.0
2005-11-30 05:43:00,102.175,102.185,102.17,102.185,65753460.0
2005-11-30 05:44:00,102.175,102.196,102.155,102.155,84265432.0
2005-11-30 05:45:00,102.195,102.195,102.192,102.192,4586479.0
2005-11-30 05:46:00,102.195,102.195,102.175,102.192,20485852.0
2005-11-30 05:47:00,102.195,102.197,102.165,102.197,29027303.0
2005-11-30 05:48:00,102.2,102.205,102.195,102.197,29638687.0
2005-11-30 05:49:00,102.19,102.205,102.185,102.193,23556196.0
2005-11-30 05:50:00,102.2,102.2,102.17,102.17,12042363.0
2005-11-30 05:51:00,102.175,102.186,102.17,102.17,20020667.0
2005-11-30 05:52:00,102.167,102.167,102.154,102.155,27321109.0
2005-11-30 05:53:00,102.152,102.18,102.152,102.163,55687199.0
2005-11-30 05:54:00,102.17,102.17,102.157,102.16,7125073.0
2005-11-30 05:55:00,102.175,102.186,102.175,102.185,37517066.0
2005-11-30 05:56:00,102.185,102.2,102.178,102.2,155302530.0
2005-11-30 05:57:00,102.205,102.205,102.173,102.18,102054464.0
2005-11-30 05:58:00,102.19,102.197,102.182,102.182,23663035.0
2005-11-30 05:59:00,102.19,102.205,102.187,102.205,18592994.0
2005-11-30 06:00:00,102.195,102.209,102.195,102.2,32677085.0
2005-11-30 06:01:00,102.195,102.195,102.19,102.19,35916687.0
2005-11-30 06:02:00,102.2,102.2,102.187,102.2,72228279.0
2005-11-30 06:03:00,102.2,102.2,102.19,102.195,177109662.0
2005-11-30 06:04:00,102.19,102.205,102.19,102.19,298193375.0
2005-11-30 06:05:00,102.195,102.2,102.195,102.197,102132775.0
2005-11-30 06:06:00,102.205,102.205,102.179,102.182,13610030.0
2005-11-30 06:07:00,102.175,102.179,102.165,102.165,113023536.0
2005-11-30 06:08:00,102.17,102.187,102.165,102.173,96185441.0
2005-11-30 06:09:00,102.18,102.18,102.17,102.18,153892631.0
2005-11-30 06:10:00,102.175,102.18,102.17,102.178,128900417.0
2005-11-30 06:11:00,102.18,102.18,102.162,102.162,12709786.0
2005-11-30 06:12:00,102.165,102.189,102.165,102.175,73278053.0
2005-11-30 06:13:00,102.18,102.18,102.129,102.18,49998245.0
2005-11-30 06:14:00,102.183,102.19,102.145,102.19,33175367.0
2005-11-30 06:15:00,102.19,102.194,102.172,102.175,61527861.0
2005-11-30 06:16:00,102.173,102.173,102.148,102.17,24161083.0
2005-11-30 06:17:00,102.157,102.165,102.147,102.165,40586110.0
2005-11-30 06:18:00,102.165,102.17,102.152,102.17,70531504.0
2005-11-30 06:19:00,102.17,102.176,102.153,102.163,79952968.0
2005-11-30 06:20:00,102.17,102.17,102.158,102.16,69528818.0
2005-11-30 06:21:00,102.155,102.155,102.145,102.145,109573132.0
2005-11-30 06:22:00,102.145,102.17,102.145,102.17,31901982.0
2005-11-30 06:23:00,102.17,102.17,102.159,102.16,70744374.0
2005-11-30 06:24:00,102.165,102.165,102.15,102.16,102406044.0
2005-11-30 06:25:00,102.165,102.183,102.165,102.173,26906458.0
2005-11-30 06:26:00,102.17,102.185,102.17,102.177,164854453.0
2005-11-30 06:27:00,102.193,102.195,102.182,102.182,18998641.0
2005-11-30 06:28:00,102.19,102.215,102.155,102.183,56337469.0
2005-11-30 06:29:00,102.18,102.18,102.15,102.17,18553541.0
2005-11-30 06:30:00,102.18,102.195,102.173,102.195,53782711.0
2005-11-30 06:31:00,102.19,102.195,102.18,102.185,13900830.0
2005-11-30 06:32:00,102.195,102.195,102.18,102.18,28640238.0
2005-11-30 06:33:00,102.18,102.195,102.177,102.18,91814607.0
2005-11-30 06:34:00,102.185,102.198,102.185,102.195,28249637.0
2005-11-30 06:35:00,102.19,102.211,102.19,102.193,108771880.0
2005-11-30 06:36:00,102.19,102.21,102.18,102.18,27687986.0
2005-11-30 06:37:00,102.195,102.205,102.193,102.193,74595401.0
2005-11-30 06:38:00,102.205,102.225,102.205,102.225,85321311.0
2005-11-30 06:39:00,102.225,102.245,102.21,102.225,10155943.0
2005-11-30 06:40:00,102.225,102.236,102.222,102.232,16678071.0
2005-11-30 06:41:00,102.235,102.269,102.235,102.245,77561345.0
2005-11-30 06:42:00,102.245,102.249,102.232,102.232,127603558.0
2005-11-30 06:43:00,102.24,102.24,102.21,102.21,32570498.0
2005-11-30 06:44:00,102.215,102.225,102.212,102.215,130006529.0
2005-11-30 06:45:00,102.197,102.221,102.197,102.22,92424204.0
2005-11-30 06:46:00,102.23,102.233,102.205,102.225,108787619.0
2005-11-30 06:47:00,102.225,102.225,102.175,102.225,88414446.0
2005-11-30 06:48:00,102.223,102.242,102.223,102.23,24767327.0
2005-11-30 06:49:00,102.23,102.235,102.222,102.223,108139445.0
2005-11-30 06:50:00,102.235,102.25,102.234,102.25,120146775.0
2005-11-30 06:51:00,102.255,102.255,102.235,102.245,32391900.0
2005-11-30 06:52:00,102.245,102.255,102.24,102.25,59501354.0
2005-11-30 06:53:00,102.25,102.25,102.232,102.232,5734333.0
2005-11-30 06:54:00,102.245,102.245,102.23,102.24,385275533.0
2005-11-30 06:55:00,102.23,102.245,102.23,102.24,42516134.0
2005-11-30 06:56:00,102.237,102.245,102.232,102.232,19218243.0
2005-11-30 06:57:00,102.24,102.243,102.215,102.235,142578568.0
2005-11-30 06:58:00,102.23,102.245,102.215,102.245,163946002.0
2005-11-30 06:59:00,102.24,102.257,102.239,102.252,67253007.0
2005-11-30 07:00:00,102.255,102.265,102.252,102.265,22987198.0
2005-11-30 07:01:00,102.265,102.265,102.215,102.22,16452688.0
2005-11-30 07:02:00,102.225,102.243,102.22,102.23,33980146.0
2005-11-30 07:03:00,102.23,102.23,102.215,102.22,12441126.0
2005-11-30 07:04:00,102.21,102.225,102.21,102.21,101105062.0
2005-11-30 07:05:00,102.215,102.229,102.215,102.22,23050946.0
2005-11-30 07:06:00,102.215,102.23,102.21,102.215,93951837.0
2005-11-30 07:07:00,102.22,102.227,102.22,102.225,9195898.0
2005-11-30 07:08:00,102.228,102.235,102.215,102.225,252430003.0
2005-11-30 07:09:00,102.227,102.23,102.22,102.22,81033295.0
2005-11-30 07:10:00,102.235,102.235,102.215,102.215,52849557.0
2005-11-30 07:11:00,102.225,102.225,102.207,102.21,103287698.0
2005-11-30 07:12:00,102.213,102.221,102.203,102.203,58216138.0
2005-11-30 07:13:00,102.2,102.225,102.198,102.225,86442723.0
2005-11-30 07:14:00,102.22,102.225,102.175,102.213,104807215.0
2005-11-30 07:15:00,102.213,102.226,102.195,102.195,66450750.0
2005-11-30 07:16:00,102.2,102.211,102.192,102.192,29664227.0
2005-11-30 07:17:00,102.2,102.227,102.197,102.2,86160545.0
2005-11-30 07:18:00,102.195,102.225,102.195,102.225,114911889.0
2005-11-30 07:19:00,102.222,102.23,102.222,102.23,51054999.0
2005-11-30 07:20:00,102.227,102.227,102.2,102.222,78192665.0
2005-11-30 07:21:00,102.227,102.227,102.208,102.208,92631136.0
2005-11-30 07:22:00,102.215,102.231,102.215,102.22,297430350.0
2005-11-30 07:23:00,102.228,102.235,102.228,102.235,102003671.0
2005-11-30 07:24:00,102.24,102.243,102.195,102.235,145510900.0
2005-11-30 07:25:00,102.23,102.252,102.225,102.225,48599883.0
2005-11-30 07:26:00,102.225,102.27,102.213,102.27,25704002.0
2005-11-30 07:27:00,102.275,102.285,102.255,102.255,64651149.0
2005-11-30 07:28:00,102.27,102.279,102.264,102.272,69264745.0
2005-11-30 07:29:00,102.275,102.285,102.272,102.285,116088844.0
2005-11-30 07:30:00,102.29,102.293,102.28,102.29,149354657.0
2005-11-30 07:31:00,102.283,102.287,102.245,102.255,23082369.0
2005-11-30 07:32:00,102.255,102.278,102.255,102.267,412419040.0
2005-11-30 07:33:00,102.257,102.285,102.257,102.285,121524121.0
2005-11-30 07:34:00,102.275,102.275,102.26,102.26,46196320.0
2005-11-30 07:35:00,102.265,102.27,102.255,102.265,40104555.0
2005-11-30 07:36:00,102.27,102.27,102.263,102.265,43056648.0
2005-11-30 07:37:00,102.265,102.276,102.263,102.263,14678949.0
2005-11-30 07:38:00,102.265,102.277,102.265,102.265,14969462.0
2005-11-30 07:39:00,102.262,102.27,102.24,102.24,57782494.0
2005-11-30 07:40:00,102.25,102.265,102.243,102.265,12297665.0
2005-11-30 07:41:00,102.26,102.26,102.235,102.24,64779065.0
2005-11-30 07:42:00,102.24,102.255,102.24,102.25,31527195.0
2005-11-30 07:43:00,102.245,102.245,102.2,102.235,8890889.0
2005-11-30 07:44:00,102.235,102.235,102.222,102.223,54682222.0
2005-11-30 07:45:00,102.223,102.23,102.21,102.21,30775186.0
2005-11-30 07:46:00,102.21,102.23,102.21,102.215,40096890.0
2005-11-30 07:47:00,102.207,102.207,102.183,102.183,76648515.0
2005-11-30 07:48:00,102.185,102.2,102.093,102.147,228208918.0
2005-11-30 07:49:00,102.155,102.18,102.155,102.18,23241577.0
2005-11-30 07:50:00,102.18,102.18,102.135,102.135,37451311.0
2005-11-30 07:51:00,102.15,102.157,102.125,102.125,241634113.0
2005-11-30 07:52:00,102.125,102.14,102.095,102.125,24711524.0
2005-11-30 07:53:00,102.14,102.15,102.125,102.128,55504744.0
2005-11-30 07:54:00,102.12,102.142,102.11,102.14,120073444.0
2005-11-30 07:55:00,102.145,102.145,102.127,102.135,166431089.0
2005-11-30 07:56:00,102.135,102.156,102.135,102.135,71351227.0
2005-11-30 07:57:00,102.14,102.14,102.09,102.09,12754326.0
2005-11-30 07:58:00,102.09,102.105,102.088,102.105,85652761.0
2005-11-30 07:59:00,102.11,102.12,102.11,102.12,66158195.0
2005-11-30 08:00:00,102.113,102.125,102.1,102.115,50241284.0
2005-11-30 08:01:00,102.12,102.13,102.092,102.13,386478420.0
2005-11-30 08:02:00,102.127,102.145,102.127,102.13,94997206.0
2005-11-30 08:03:00,102.13,102.155,102.079,102.11,264699517.0
2005-11-30 08:04:00,102.12,102.129,102.12,102.122,50983845.0
2005-11-30 08:05:00,102.12,102.13,102.12,102.122,429817940.0
2005-11-30 08:06:00,102.125,102.126,102.11,102.115,64123134.0
2005-11-30 08:07:00,102.12,102.125,102.11,102.12,118590704.0
2005-11-30 08:08:00,102.115,102.155,102.115,102.143,19680506.0
2005-11-30 08:09:00,102.145,102.174,102.145,102.165,42471406.0
2005-11-30 08:10:00,102.168,102.17,102.16,102.165,65081574.0
2005-11-30 08:11:00,102.165,102.175,102.165,102.17,82680909.0
2005-11-30 08:12:00,102.162,102.175,102.162,102.162,82401972.0
2005-11-30 08:13:00,102.175,102.18,102.155,102.155,106771854.0
2005-11-30 08:14:00,102.16,102.181,102.16,102.165,17575952.0
2005-11-30 08:15:00,102.165,102.165,102.125,102.125,48621236.0
2005-11-30 08:16:00,102.135,102.142,102.128,102.13,15549462.0
2005-11-30 08:17:00,102.125,102.135,102.12,102.12,24929828.0
2005-11-30 08:18:00,102.123,102.135,102.123,102.135,45270825.0
2005-11-30 08:19:00,102.13,102.135,102.12,102.125,115139707.0
2005-11-30 08:20:00,102.13,102.13,102.095,102.095,9861332.0
2005-11-30 08:21:00,102.09,102.105,102.09,102.1,91445885.0
2005-11-30 08:22:00,102.097,102.105,102.09,102.105,63059953.0
2005-11-30 08:23:00,102.095,102.122,102.095,102.11,70096265.0
2005-11-30 08:24:00,102.115,102.129,102.115,102.122,16833705.0
2005-11-30 08:25:00,102.123,102.13,102.12,102.12,286351755.0
2005-11-30 08:26:00,102.135,102.135,102.115,102.12,28737203.0
2005-11-30 08:27:00,102.12,102.125,102.075,102.12,651807677.0
2005-11-30 08:28:00,102.125,102.175,102.1,102.175,10206735.0
2005-11-30 08:29:00,102.155,102.175,102.142,102.142,62925989.0
2005-11-30 08:30:00,102.155,102.155,102.127,102.127,78937717.0
2005-11-30 08:31:00,102.125,102.15,102.115,102.115,144275699.0
2005-11-30 08:32:00,102.113,102.125,102.11,102.112,52732847.0
2005-11-30 08:33:00,102.12,102.12,102.107,102.11,14942861.0
2005-11-30 08:34:00,102.105,102.12,102.103,102.12,27715488.0
2005-11-30 08:35:00,102.117,102.119,102.113,102.113,61652195.0
2005-11-30 08:36:00,102.115,102.118,102.085,102.085,44402099.0
2005-11-30 08:37:00,102.085,102.11,102.08,102.08,81779253.0
2005-11-30 08:38:00,102.083,102.088,102.078,102.085,156289300.0
2005-11-30 08:39:00,102.075,102.1,102.073,102.073,47963524.0
2005-11-30 08:40:00,102.08,102.086,102.079,102.08,193181882.0
2005-11-30 08:41:00,102.065,102.095,102.065,102.09,79640748.0
2005-11-30 08:42:00,102.095,102.11,102.092,102.11,437789996.0
2005-11-30 08:43:00,102.11,102.126,102.109,102.115,25822365.0
2005-11-30 08:44:00,102.118,102.125,102.11,102.125,87599840.0
2005-11-30 08:45:00,102.105,102.119,102.1,102.1,72367510.0
2005-11-30 08:46:00,102.11,102.14,102.11,102.13,244396569.0
2005-11-30 08:47:00,102.128,102.155,102.126,102.13,135135182.0
2005-11-30 08:48:00,102.13,102.131,102.08,102.11,20493732.0
2005-11-30 08:49:00,102.125,102.125,102.112,102.12,11254079.0
2005-11-30 08:50:00,102.115,102.135,102.115,102.13,93177242.0
2005-11-30 08:51:00,102.123,102.139,102.123,102.135,48383282.0
2005-11-30 08:52:00,102.135,102.138,102.128,102.128,88122553.0
2005-11-30 08:53:00,102.125,102.135,102.12,102.12,117932240.0
2005-11-30 08:54:00,102.128,102.13,102.115,102.117,258317576.0
2005-11-30 08:55:00,102.12,102.15,102.12,102.13,79775264.0
2005-11-30 08:56:00,102.13,102.135,102.115,102.125,25639003.0
2005-11-30 08:57:00,102.13,102.135,102.12,102.135,14489669.0
2005-11-30 08:58:00,102.125,102.145,102.125,102.145,109589501.0
2005-11-30 08:59:00,102.145,102.155,102.105,102.142,146615056.0
2005-11-30 09:00:00,102.142,102.142,102.107,102.107,61273629.0
2005-11-30 09:01:00,102.112,102.112,102.09,102.09,29645238.0
2005-11-30 09:02:00,102.1,102.11,102.089,102.11,30256258.0
2005-11-30 09:03:00,102.105,102.113,102.078,102.078,129509955.0
2005-11-30 09:04:00,102.08,102.097,102.03,102.03,62795429.0
2005-11-30 09:05:00,102.06,102.08,102.04,102.08,22111789.0
2005-11-30 09:06:00,102.065,102.083,102.06,102.083,54968912.0
2005-11-30 09:07:00,102.075,102.102,102.075,102.1,32104719.0
2005-11-30 09:08:00,102.11,102.11,102.085,102.085,46344213.0
2005-11-30 09:09:00,102.08,102.08,102.062,102.065,22958140.0
2005-11-30 09:10:00,102.06,102.066,102.047,102.06,347770817.0
2005-11-30 09:11:00,102.065,102.085,102.065,102.085,70258700.0
2005-11-30 09:12:00,102.095,102.102,102.075,102.092,162148282.0
2005-11-30 09:13:00,102.092,102.092,102.08,102.083,12474197.0
2005-11-30 09:14:00,102.09,102.095,102.077,102.095,139719868.0
2005-11-30 09:15:00,102.09,102.09,102.083,102.083,140224431.0
2005-11-30 09:16:00,102.075,102.097,102.045,102.095,121754611.0
2005-11-30 09:17:00,102.095,102.1,102.09,102.09,197597915.0
2005-11-30 09:18:00,102.1,102.117,102.095,102.1,40222928.0
2005-11-30 09:19:00,102.09,102.128,102.09,102.112,31665897.0
2005-11-30 09:20:00,102.12,102.12,102.07,102.07,85189719.0
2005-11-30 09:21:00,102.075,102.103,102.075,102.1,101047008.0
2005-11-30 09:22:00,102.105,102.11,102.097,102.105,59772691.0
2005-11-30 09:23:00,102.103,102.104,102.089,102.092,259898663.0
2005-11-30 09:24:00,102.105,102.105,102.09,102.095,11126187.0
2005-11-30 09:25:00,102.1,102.105,102.1,102.1,6253786.0
2005-11-30 09:26:00,102.088,102.118,102.088,102.118,157445062.0
2005-11-30 09:27:00,102.105,102.115,102.09,102.09,78086092.0
2005-11-30 09:28:00,102.09,102.105,102.09,102.093,179102009.0
2005-11-30 09:29:00,102.095,102.117,102.095,102.11,11395426.0
2005-11-30 09:30:00,102.115,102.115,102.065,102.115,95077641.0
2005-11-30 09:31:00,102.105,102.135,102.1,102.125,42033275.0
2005-11-30 09:32:00,102.113,102.145,102.113,102.145,43239627.0
2005-11-30 09:33:00,102.15,102.15,102.123,102.125,23801498.0
2005-11-30 09:34:00,102.12,102.14,102.12,102.125,86704194.0
2005-11-30 09:35:00,102.13,102.13,102.105,102.105,13944000.0
2005-11-30 09:36:00,102.105,102.115,102.105,102.115,56071858.0
2005-11-30 09:37:00,102.105,102.115,102.08,102.115,59885248.0
2005-11-30 09:38:00,102.105,102.123,102.098,102.11,89378305.0
2005-11-30 09:39:00,102.115,102.12,102.103,102.103,93417518.0
2005-11-30 09:40:00,102.11,102.16,102.11,102.16,53577875.0
2005-11-30 09:41:00,102.16,102.16,102.128,102.13,100863298.0
2005-11-30 09:42:00,102.135,102.165,102.135,102.165,40930131.0
2005-11-30 09:43:00,102.16,102.165,102.141,102.165,78137650.0
2005-11-30 09:44:00,102.115,102.165,102.115,102.155,62572966.0
2005-11-30 09:45:00,102.163,102.163,102.152,102.157,32664776.0
2005-11-30 09:46:00,102.153,102.175,102.149,102.175,67110221.0
2005-11-30 09:47:00,102.17,102.18,102.167,102.18,31109013.0
2005-11-30 09:48:00,102.18,102.193,102.18,102.193,414232233.0
2005-11-30 09:49:00,102.19,102.205,102.155,102.195,49108049.0
2005-11-30 09:50:00,102.205,102.205,102.188,102.205,19923038.0
2005-11-30 09:51:00,102.2,102.212,102.2,102.202,124910623.0
2005-11-30 09:52:00,102.207,102.229,102.2,102.2,90293709.0
2005-11-30 09:53:00,102.203,102.225,102.203,102.225,23272889.0
2005-11-30 09:54:00,102.23,102.27,102.23,102.27,125880969.0
2005-11-30 09:55:00,102.265,102.265,102.247,102.26,19755986.0
2005-11-30 09:56:00,102.25,102.268,102.25,102.257,37368300.0
2005-11-30 09:57:00,102.26,102.305,102.26,102.305,242253857.0
2005-11-30 09:58:00,102.295,102.316,102.295,102.31,54597608.0
2005-11-30 09:59:00,102.32,102.33,102.29,102.29,580412889.0
2005-11-30 10:00:00,102.275,102.29,102.275,102.29,30551455.0
2005-11-30 10:01:00,102.295,102.295,102.25,102.26,56404762.0
2005-11-30 10:02:00,102.255,102.28,102.252,102.26,70887336.0
2005-11-30 10:03:00,102.27,102.28,102.26,102.28,23284770.0
2005-11-30 10:04:00,102.27,102.271,102.253,102.253,28784975.0
2005-11-30 10:05:00,102.255,102.255,102.207,102.253,148991132.0
2005-11-30 10:06:00,102.26,102.262,102.205,102.205,154284579.0
2005-11-30 10:07:00,102.245,102.26,102.222,102.222,52926789.0
2005-11-30 10:08:00,102.225,102.235,102.215,102.215,50291056.0
2005-11-30 10:09:00,102.213,102.231,102.211,102.22,24985870.0
2005-11-30 10:10:00,102.21,102.23,102.21,102.215,31421636.0
2005-11-30 10:11:00,102.225,102.225,102.207,102.21,159230996.0
2005-11-30 10:12:00,102.22,102.23,102.205,102.23,26864503.0
2005-11-30 10:13:00,102.23,102.254,102.23,102.24,74052039.0
2005-11-30 10:14:00,102.243,102.255,102.235,102.25,128461082.0
2005-11-30 10:15:00,102.247,102.247,102.22,102.225,80509468.0
2005-11-30 10:16:00,102.235,102.255,102.235,102.255,204253565.0
2005-11-30 10:17:00,102.255,102.255,102.234,102.235,74288598.0
2005-11-30 10:18:00,102.255,102.255,102.22,102.23,30471110.0
2005-11-30 10:19:00,102.233,102.245,102.22,102.235,57541170.0
2005-11-30 10:20:00,102.22,102.25,102.219,102.25,28248223.0
2005-11-30 10:21:00,102.255,102.262,102.255,102.26,8495922.0
2005-11-30 10:22:00,102.25,102.254,102.24,102.247,42327348.0
2005-11-30 10:23:00,102.235,102.237,102.215,102.23,52707604.0
2005-11-30 10:24:00,102.225,102.255,102.225,102.245,546273147.0
2005-11-30 10:25:00,102.205,102.285,102.205,102.285,19199951.0
2005-11-30 10:26:00,102.29,102.3,102.273,102.28,31534542.0
2005-11-30 10:27:00,102.3,102.3,102.275,102.29,23191970.0
2005-11-30 10:28:00,102.305,102.312,102.28,102.295,27772325.0
2005-11-30 10:29:00,102.305,102.309,102.277,102.305,111949865.0
2005-11-30 10:30:00,102.305,102.306,102.29,102.295,56726417.0
2005-11-30 10:31:00,102.285,102.31,102.285,102.31,99974173.0
2005-11-30 10:32:00,102.302,102.32,102.3,102.3,14850828.0
2005-11-30 10:33:00,102.31,102.31,102.256,102.31,29719600.0
2005-11-30 10:34:00,102.3,102.36,102.3,102.36,17126174.0
2005-11-30 10:35:00,102.358,102.361,102.315,102.315,152595421.0
2005-11-30 10:36:00,102.355,102.376,102.355,102.36,39731395.0
2005-11-30 10:37:00,102.355,102.368,102.35,102.35,539186506.0
2005-11-30 10:38:00,102.355,102.366,102.35,102.35,113429234.0
2005-11-30 10:39:00,102.36,102.38,102.36,102.37,49842731.0
2005-11-30 10:40:00,102.363,102.396,102.355,102.395,57271790.0
2005-11-30 10:41:00,102.395,102.422,102.392,102.395,101481182.0
2005-11-30 10:42:00,102.387,102.435,102.387,102.41,34135358.0
2005-11-30 10:43:00,102.41,102.41,102.381,102.385,91952446.0
2005-11-30 10:44:00,102.39,102.39,102.367,102.382,63239839.0
2005-11-30 10:45:00,102.385,102.39,102.375,102.38,141232855.0
2005-11-30 10:46:00,102.377,102.395,102.375,102.385,321479462.0
2005-11-30 10:47:00,102.387,102.395,102.38,102.395,14532039.0
2005-11-30 10:48:00,102.387,102.39,102.362,102.39,210287087.0
2005-11-30 10:49:00,102.38,102.4,102.365,102.365,100107406.0
2005-11-30 10:50:00,102.38,102.415,102.38,102.397,189710032.0
2005-11-30 10:51:00,102.41,102.423,102.39,102.423,81577009.0
2005-11-30 10:52:00,102.427,102.427,102.4,102.41,12887677.0
2005-11-30 10:53:00,102.4,102.413,102.375,102.375,163437689.0
2005-11-30 10:54:00,102.373,102.39,102.367,102.385,121957733.0
2005-11-30 10:55:00,102.38,102.38,102.35,102.375,34937971.0
2005-11-30 10:56:00,102.365,102.395,102.342,102.38,118415351.0
2005-11-30 10:57:00,102.387,102.388,102.36,102.383,30369144.0
2005-11-30 10:58:00,102.385,102.398,102.363,102.363,106331009.0
2005-11-30 10:59:00,102.363,102.39,102.363,102.39,383730249.0
2005-11-30 11:00:00,102.395,102.401,102.386,102.392,242708258.0
2005-11-30 11:01:00,102.393,102.435,102.393,102.43,52953184.0
2005-11-30 11:02:00,102.435,102.435,102.403,102.405,218392927.0
2005-11-30 11:03:00,102.41,102.419,102.372,102.372,160323349.0
2005-11-30 11:04:00,102.373,102.41,102.373,102.39,172248796.0
2005-11-30 11:05:00,102.38,102.383,102.373,102.375,116200519.0
2005-11-30 11:06:00,102.38,102.388,102.325,102.375,42926565.0
2005-11-30 11:07:00,102.37,102.39,102.37,102.375,27980889.0
2005-11-30 11:08:00,102.363,102.395,102.363,102.385,218241858.0
2005-11-30 11:09:00,102.395,102.395,102.385,102.385,14462555.0
2005-11-30 11:10:00,102.377,102.396,102.367,102.367,165736434.0
2005-11-30 11:11:00,102.378,102.385,102.378,102.38,47387008.0
2005-11-30 11:12:00,102.38,102.38,102.372,102.373,58464346.0
2005-11-30 11:13:00,102.378,102.385,102.37,102.375,112104460.0
2005-11-30 11:14:00,102.38,102.391,102.378,102.385,101452048.0
2005-11-30 11:15:00,102.39,102.417,102.39,102.4,93062269.0
2005-11-30 11:16:00,102.392,102.41,102.386,102.41,82270836.0
2005-11-30 11:17:00,102.405,102.405,102.39,102.395,115950997.0
2005-11-30 11:18:00,102.39,102.404,102.39,102.39,107937122.0
2005-11-30 11:19:00,102.385,102.41,102.385,102.39,39312737.0
2005-11-30 11:20:00,102.378,102.395,102.378,102.395,84377774.0
2005-11-30 11:21:00,102.393,102.401,102.391,102.395,25146865.0
2005-11-30 11:22:00,102.385,102.4,102.385,102.385,87721817.0
2005-11-30 11:23:00,102.39,102.421,102.355,102.393,58217982.0
2005-11-30 11:24:00,102.383,102.395,102.382,102.39,53414431.0
2005-11-30 11:25:00,102.39,102.4,102.385,102.385,17543803.0
2005-11-30 11:26:00,102.385,102.4,102.379,102.383,54414225.0
2005-11-30 11:27:00,102.373,102.38,102.365,102.375,86203611.0
2005-11-30 11:28:00,102.38,102.385,102.372,102.375,162057177.0
2005-11-30 11:29:00,102.373,102.389,102.35,102.35,75933066.0
2005-11-30 11:30:00,102.35,102.36,102.345,102.355,58462148.0
2005-11-30 11:31:00,102.35,102.35,102.323,102.323,30986622.0
2005-11-30 11:32:00,102.335,102.335,102.315,102.33,63304383.0
2005-11-30 11:33:00,102.323,102.341,102.323,102.335,76490758.0
2005-11-30 11:34:00,102.34,102.34,102.32,102.33,558968040.0
2005-11-30 11:35:00,102.322,102.325,102.3,102.3,31194641.0
2005-11-30 11:36:00,102.305,102.32,102.305,102.308,189627589.0
2005-11-30 11:37:00,102.303,102.335,102.303,102.335,16300808.0
2005-11-30 11:38:00,102.325,102.335,102.315,102.325,94624852.0
2005-11-30 11:39:00,102.322,102.34,102.31,102.34,29235641.0
2005-11-30 11:40:00,102.295,102.379,102.295,102.32,24954114.0
2005-11-30 11:41:00,102.323,102.342,102.286,102.34,113480443.0
2005-11-30 11:42:00,102.343,102.343,102.319,102.322,108700259.0
2005-11-30 11:43:00,102.32,102.345,102.32,102.34,42579853.0
2005-11-30 11:44:00,102.34,102.346,102.315,102.32,75663989.0
2005-11-30 11:45:00,102.325,102.33,102.322,102.325,19828158.0
2005-11-30 11:46:00,102.33,102.34,102.305,102.305,195507825.0
2005-11-30 11:47:00,102.315,102.331,102.304,102.31,83735582.0
2005-11-30 11:48:00,102.305,102.305,102.272,102.272,35375597.0
2005-11-30 11:49:00,102.27,102.271,102.233,102.233,93653516.0
2005-11-30 11:50:00,102.232,102.24,102.232,102.24,22852204.0
2005-11-30 11:51:00,102.24,102.26,102.24,102.252,25384147.0
2005-11-30 11:52:00,102.25,102.268,102.25,102.268,163438138.0
2005-11-30 11:53:00,102.26,102.29,102.26,102.285,128633472.0
2005-11-30 11:54:00,102.285,102.29,102.28,102.29,100807746.0
2005-11-30 11:55:00,102.295,102.31,102.288,102.295,71846451.0
2005-11-30 11:56:00,102.287,102.287,102.26,102.26,12124549.0
2005-11-30 11:57:00,102.26,102.26,102.242,102.255,78641764.0
2005-11-30 11:58:00,102.255,102.263,102.25,102.25,403796037.0
2005-11-30 11:59:00,102.24,102.28,102.24,102.28,137844552.0
2005-11-30 12:00:00,102.285,102.29,102.272,102.272,62315314.0
2005-11-30 12:01:00,102.28,102.282,102.253,102.253,62621160.0
2005-11-30 12:02:00,102.26,102.279,102.25,102.25,78634793.0
2005-11-30 12:03:00,102.265,102.265,102.245,102.252,161043656.0
2005-11-30 12:04:00,102.26,102.26,102.235,102.24,38607788.0
2005-11-30 12:05:00,102.233,102.25,102.2,102.24,56647284.0
2005-11-30 12:06:00,102.233,102.26,102.233,102.26,41431513.0
2005-11-30 12:07:00,102.26,102.284,102.26,102.282,20220073.0
2005-11-30 12:08:00,102.278,102.278,102.235,102.252,112702499.0
2005-11-30 12:09:00,102.265,102.265,102.224,102.265,24020790.0
2005-11-30 12:10:00,102.257,102.268,102.251,102.265,119056466.0
2005-11-30 12:11:00,102.26,102.285,102.26,102.272,76815868.0
2005-11-30 12:12:00,102.283,102.3,102.281,102.3,94678401.0
2005-11-30 12:13:00,102.29,102.338,102.29,102.298,108062406.0
2005-11-30 12:14:00,102.3,102.32,102.296,102.305,65968857.0
2005-11-30 12:15:00,102.3,102.3,102.275,102.275,112093764.0
2005-11-30 12:16:00,102.275,102.299,102.245,102.245,128016118.0
2005-11-30 12:17:00,102.283,102.293,102.283,102.285,20933245.0
2005-11-30 12:18:00,102.275,102.295,102.275,102.295,164894780.0
2005-11-30 12:19:00,102.285,102.303,102.285,102.29,190937719.0
2005-11-30 12:20:00,102.285,102.295,102.277,102.277,161526503.0
2005-11-30 12:21:00,102.29,102.307,102.289,102.293,102747262.0
2005-11-30 12:22:00,102.3,102.306,102.3,102.303,156364824.0
2005-11-30 12:23:00,102.305,102.309,102.3,102.305,65824371.0
2005-11-30 12:24:00,102.29,102.294,102.273,102.273,76307763.0
2005-11-30 12:25:00,102.28,102.295,102.275,102.275,103470034.0
2005-11-30 12:26:00,102.275,102.297,102.275,102.292,75365793.0
2005-11-30 12:27:00,102.295,102.302,102.28,102.283,124521329.0
2005-11-30 12:28:00,102.295,102.295,102.273,102.285,78553682.0
2005-11-30 12:29:00,102.275,102.285,102.265,102.272,26842422.0
2005-11-30 12:30:00,102.28,102.28,102.272,102.275,60000762.0
2005-11-30 12:31:00,102.275,102.285,102.27,102.28,124193042.0
2005-11-30 12:32:00,102.28,102.28,102.256,102.262,57544987.0
2005-11-30 12:33:00,102.262,102.275,102.26,102.273,14416611.0
2005-11-30 12:34:00,102.268,102.275,102.26,102.27,59313131.0
2005-11-30 12:35:00,102.265,102.287,102.264,102.27,231110031.0
2005-11-30 12:36:00,102.262,102.273,102.252,102.252,31828190.0
2005-11-30 12:37:00,102.265,102.265,102.215,102.26,39714195.0
2005-11-30 12:38:00,102.245,102.263,102.245,102.263,667618595.0
2005-11-30 12:39:00,102.253,102.27,102.253,102.255,171863978.0
2005-11-30 12:40:00,102.262,102.27,102.262,102.262,159139698.0
2005-11-30 12:41:00,102.263,102.28,102.263,102.28,11600366.0
2005-11-30 12:42:00,102.28,102.285,102.275,102.28,22363361.0
2005-11-30 12:43:00,102.285,102.293,102.277,102.28,19902756.0
2005-11-30 12:44:00,102.275,102.285,102.273,102.285,53055777.0
2005-11-30 12:45:00,102.272,102.3,102.269,102.3,47468610.0
2005-11-30 12:46:00,102.29,102.323,102.28,102.323,128935042.0
2005-11-30 12:47:00,102.325,102.335,102.32,102.323,74431830.0
2005-11-30 12:48:00,102.325,102.335,102.315,102.315,87417150.0
2005-11-30 12:49:00,102.33,102.33,102.285,102.323,120763025.0
2005-11-30 12:50:00,102.325,102.326,102.312,102.312,55156163.0
2005-11-30 12:51:00,102.32,102.331,102.305,102.32,42267472.0
2005-11-30 12:52:00,102.313,102.335,102.311,102.335,83052928.0
2005-11-30 12:53:00,102.33,102.33,102.315,102.325,476796211.0
2005-11-30 12:54:00,102.33,102.33,102.302,102.302,218461052.0
2005-11-30 12:55:00,102.3,102.309,102.29,102.29,363100959.0
2005-11-30 12:56:00,102.3,102.3,102.29,102.29,32300622.0
2005-11-30 12:57:00,102.29,102.311,102.261,102.3,11575366.0
2005-11-30 12:58:00,102.29,102.302,102.277,102.277,26431532.0
2005-11-30 12:59:00,102.283,102.295,102.283,102.29,5188975.0
2005-11-30 13:00:00,102.29,102.29,102.275,102.283,177822293.0
2005-11-30 13:01:00,102.285,102.286,102.205,102.205,22688102.0
2005-11-30 13:02:00,102.21,102.27,102.185,102.2,55647194.0
2005-11-30 13:03:00,102.193,102.215,102.193,102.205,104474192.0
2005-11-30 13:04:00,102.215,102.215,102.178,102.18,124224214.0
2005-11-30 13:05:00,102.185,102.206,102.185,102.2,52549458.0
2005-11-30 13:06:00,102.193,102.204,102.175,102.195,35180554.0
2005-11-30 13:07:00,102.183,102.209,102.179,102.195,49176829.0
2005-11-30 13:08:00,102.19,102.19,102.165,102.18,75153199.0
2005-11-30 13:09:00,102.19,102.202,102.165,102.165,53818973.0
2005-11-30 13:10:00,102.18,102.18,102.15,102.175,373571849.0
2005-11-30 13:11:00,102.17,102.2,102.17,102.195,153429711.0
2005-11-30 13:12:00,102.19,102.207,102.19,102.205,12837868.0
2005-11-30 13:13:00,102.208,102.208,102.18,102.18,58080895.0
2005-11-30 13:14:00,102.187,102.205,102.187,102.205,32098428.0
2005-11-30 13:15:00,102.203,102.221,102.193,102.205,62511901.0
2005-11-30 13:16:00,102.202,102.22,102.195,102.195,146292479.0
2005-11-30 13:17:00,102.205,102.235,102.205,102.235,342769221.0
2005-11-30 13:18:00,102.223,102.24,102.21,102.24,26016150.0
2005-11-30 13:19:00,102.24,102.24,102.227,102.233,54719618.0
2005-11-30 13:20:00,102.225,102.235,102.222,102.222,56052648.0
2005-11-30 13:21:00,102.225,102.24,102.225,102.23,32032884.0
2005-11-30 13:22:00,102.245,102.245,102.22,102.225,371196338.0
2005-11-30 13:23:00,102.23,102.23,102.185,102.185,56634817.0
2005-11-30 13:24:00,102.225,102.23,102.215,102.225,62068321.0
2005-11-30 13:25:00,102.23,102.23,102.185,102.185,99332027.0
2005-11-30 13:26:00,102.205,102.21,102.193,102.21,59902813.0
2005-11-30 13:27:00,102.215,102.235,102.215,102.235,146125788.0
2005-11-30 13:28:00,102.23,102.275,102.23,102.275,21897774.0
2005-11-30 13:29:00,102.27,102.284,102.27,102.275,86170143.0
2005-11-30 13:30:00,102.277,102.277,102.259,102.26,181691049.0
2005-11-30 13:31:00,102.265,102.265,102.26,102.265,46590842.0
2005-11-30 13:32:00,102.275,102.275,102.26,102.268,71362005.0
2005-11-30 13:33:00,102.255,102.27,102.255,102.27,154435597.0
2005-11-30 13:34:00,102.268,102.275,102.258,102.265,76103659.0
2005-11-30 13:35:00,102.26,102.275,102.255,102.255,139107325.0
2005-11-30 13:36:00,102.25,102.263,102.25,102.26,72244411.0
2005-11-30 13:37:00,102.26,102.26,102.25,102.25,97009644.0
2005-11-30 13:38:00,102.25,102.285,102.226,102.285,29326297.0
2005-11-30 13:39:00,102.295,102.295,102.283,102.288,98626659.0
2005-11-30 13:40:00,102.29,102.3,102.272,102.3,87409550.0
2005-11-30 13:41:00,102.295,102.338,102.295,102.333,126015454.0
2005-11-30 13:42:00,102.33,102.338,102.327,102.328,118176837.0
2005-11-30 13:43:00,102.32,102.355,102.32,102.355,77169467.0
2005-11-30 13:44:00,102.34,102.375,102.34,102.36,15185421.0
2005-11-30 13:45:00,102.35,102.367,102.35,102.355,77376632.0
2005-11-30 13:46:00,102.345,102.367,102.345,102.358,128378492.0
2005-11-30 13:47:00,102.355,102.363,102.345,102.36,26271107.0
2005-11-30 13:48:00,102.35,102.366,102.35,102.365,124119234.0
2005-11-30 13:49:00,102.37,102.37,102.311,102.34,80243145.0
2005-11-30 13:50:00,102.345,102.345,102.325,102.34,155740089.0
2005-11-30 13:51:00,102.345,102.345,102.312,102.315,38493606.0
2005-11-30 13:52:00,102.32,102.335,102.32,102.33,54662279.0
2005-11-30 13:53:00,102.323,102.335,102.315,102.315,103924910.0
2005-11-30 13:54:00,102.315,102.345,102.315,102.345,148745480.0
2005-11-30 13:55:00,102.305,102.35,102.305,102.35,92419031.0
2005-11-30 13:56:00,102.342,102.36,102.341,102.345,72900685.0
2005-11-30 13:57:00,102.355,102.362,102.345,102.355,107029426.0
2005-11-30 13:58:00,102.355,102.363,102.34,102.34,93969395.0
2005-11-30 13:59:00,102.345,102.355,102.327,102.355,17314159.0
2005-11-30 14:00:00,102.345,102.362,102.342,102.35,94403941.0
2005-11-30 14:01:00,102.355,102.365,102.345,102.35,173216065.0
2005-11-30 14:02:00,102.355,102.356,102.342,102.348,57585006.0
2005-11-30 14:03:00,102.345,102.348,102.33,102.335,45769239.0
2005-11-30 14:04:00,102.345,102.345,102.321,102.33,16366047.0
2005-11-30 14:05:00,102.335,102.335,102.315,102.323,34394418.0
2005-11-30 14:06:00,102.323,102.34,102.323,102.335,84954582.0
2005-11-30 14:07:00,102.35,102.362,102.349,102.355,12626672.0
2005-11-30 14:08:00,102.335,102.353,102.335,102.353,87986018.0
2005-11-30 14:09:00,102.345,102.371,102.345,102.345,71211108.0
2005-11-30 14:10:00,102.36,102.36,102.34,102.355,34575462.0
2005-11-30 14:11:00,102.36,102.365,102.342,102.355,47911738.0
2005-11-30 14:12:00,102.353,102.353,102.335,102.335,22755677.0
2005-11-30 14:13:00,102.345,102.345,102.323,102.335,17574786.0
2005-11-30 14:14:00,102.345,102.365,102.343,102.365,159343734.0
2005-11-30 14:15:00,102.365,102.365,102.325,102.355,53165195.0
2005-11-30 14:16:00,102.355,102.357,102.34,102.357,64362862.0
2005-11-30 14:17:00,102.358,102.358,102.325,102.333,55226260.0
2005-11-30 14:18:00,102.34,102.34,102.33,102.33,56409672.0
2005-11-30 14:19:00,102.335,102.365,102.335,102.345,40284324.0
2005-11-30 14:20:00,102.34,102.346,102.32,102.32,23404978.0
2005-11-30 14:21:00,102.32,102.326,102.317,102.32,304417219.0
2005-11-30 14:22:00,102.31,102.335,102.31,102.335,46426422.0
2005-11-30 14:23:00,102.34,102.34,102.33,102.34,592772554.0
2005-11-30 14:24:00,102.333,102.342,102.322,102.325,91232407.0
2005-11-30 14:25:00,102.323,102.335,102.322,102.325,207546555.0
2005-11-30 14:26:00,102.32,102.33,102.32,102.328,833162914.0
2005-11-30 14:27:00,102.323,102.33,102.32,102.32,23453119.0
2005-11-30 14:28:00,102.33,102.345,102.318,102.345,245463315.0
2005-11-30 14:29:00,102.34,102.345,102.33,102.335,38367498.0
2005-11-30 14:30:00,102.325,102.34,102.325,102.33,91475659.0
2005-11-30 14:31:00,102.325,102.345,102.325,102.34,204192031.0
2005-11-30 14:32:00,102.34,102.35,102.338,102.345,45133872.0
2005-11-30 14:33:00,102.34,102.34,102.33,102.33,39399469.0
2005-11-30 14:34:00,102.33,102.345,102.33,102.345,167110549.0
2005-11-30 14:35:00,102.355,102.36,102.339,102.345,12434063.0
2005-11-30 14:36:00,102.33,102.345,102.33,102.335,181497136.0
2005-11-30 14:37:00,102.335,102.335,102.308,102.308,105465301.0
2005-11-30 14:38:00,102.295,102.326,102.295,102.315,147061495.0
2005-11-30 14:39:00,102.297,102.313,102.297,102.313,394436754.0
2005-11-30 14:40:00,102.31,102.31,102.297,102.302,10137821.0
2005-11-30 14:41:00,102.305,102.308,102.292,102.305,135813752.0
2005-11-30 14:42:00,102.303,102.323,102.302,102.302,27392034.0
2005-11-30 14:43:00,102.31,102.325,102.267,102.305,31989218.0
2005-11-30 14:44:00,102.305,102.32,102.3,102.315,31760166.0
2005-11-30 14:45:00,102.3,102.318,102.3,102.318,485402579.0
2005-11-30 14:46:00,102.325,102.338,102.325,102.335,384017895.0
2005-11-30 14:47:00,102.345,102.345,102.315,102.325,105161201.0
2005-11-30 14:48:00,102.325,102.33,102.318,102.323,46172348.0
2005-11-30 14:49:00,102.327,102.352,102.326,102.348,157780401.0
2005-11-30 14:50:00,102.35,102.35,102.33,102.34,97613654.0
2005-11-30 14:51:00,102.345,102.35,102.335,102.335,127651378.0
2005-11-30 14:52:00,102.33,102.343,102.33,102.34,100453063.0
2005-11-30 14:53:00,102.33,102.345,102.33,102.33,50109628.0
2005-11-30 14:54:00,102.32,102.34,102.32,102.33,157242176.0
2005-11-30 14:55:00,102.333,102.333,102.3,102.325,126356743.0
2005-11-30 14:56:00,102.312,102.357,102.297,102.357,110757224.0
2005-11-30 14:57:00,102.373,102.373,102.352,102.37,9704683.0
2005-11-30 14:58:00,102.36,102.43,102.36,102.425,290413204.0
2005-11-30 14:59:00,102.415,102.438,102.415,102.42,49906556.0
2005-11-30 15:00:00,102.42,102.42,102.4,102.4,29732959.0
2005-11-30 15:01:00,102.395,102.398,102.382,102.382,14191365.0
2005-11-30 15:02:00,102.375,102.406,102.374,102.395,55702855.0
2005-11-30 15:03:00,102.395,102.395,102.36,102.38,19507689.0
2005-11-30 15:04:00,102.365,102.383,102.363,102.363,28434452.0
2005-11-30 15:05:00,102.37,102.397,102.37,102.39,61934529.0
2005-11-30 15:06:00,102.4,102.4,102.39,102.4,27875257.0
2005-11-30 15:07:00,102.405,102.41,102.4,102.4,32000724.0
2005-11-30 15:08:00,102.395,102.395,102.358,102.358,19974954.0
2005-11-30 15:09:00,102.355,102.377,102.355,102.377,13246998.0
2005-11-30 15:10:00,102.373,102.383,102.373,102.383,83465296.0
2005-11-30 15:11:00,102.37,102.395,102.37,102.372,84607900.0
2005-11-30 15:12:00,102.372,102.383,102.367,102.373,254190998.0
2005-11-30 15:13:00,102.377,102.385,102.367,102.38,209704644.0
2005-11-30 15:14:00,102.375,102.425,102.375,102.425,68247408.0
2005-11-30 15:15:00,102.425,102.425,102.41,102.42,22357025.0
2005-11-30 15:16:00,102.425,102.43,102.365,102.43,90385060.0
2005-11-30 15:17:00,102.422,102.43,102.415,102.43,64010006.0
2005-11-30 15:18:00,102.43,102.44,102.43,102.44,75217113.0
2005-11-30 15:19:00,102.437,102.44,102.395,102.427,218794343.0
2005-11-30 15:20:00,102.435,102.466,102.425,102.425,30902749.0
2005-11-30 15:21:00,102.422,102.443,102.413,102.413,103500364.0
2005-11-30 15:22:00,102.42,102.44,102.405,102.405,275797190.0
2005-11-30 15:23:00,102.415,102.415,102.385,102.415,76733608.0
2005-11-30 15:24:00,102.405,102.417,102.398,102.415,99644259.0
2005-11-30 15:25:00,102.4,102.43,102.363,102.39,58532042.0
2005-11-30 15:26:00,102.4,102.43,102.4,102.43,46776929.0
2005-11-30 15:27:00,102.435,102.45,102.42,102.42,130011843.0
2005-11-30 15:28:00,102.425,102.448,102.415,102.44,90616606.0
2005-11-30 15:29:00,102.44,102.44,102.43,102.432,121415599.0
2005-11-30 15:30:00,102.44,102.475,102.423,102.455,38762107.0
2005-11-30 15:31:00,102.455,102.455,102.381,102.44,24202826.0
2005-11-30 15:32:00,102.43,102.495,102.41,102.475,104440889.0
2005-11-30 15:33:00,102.485,102.485,102.453,102.475,57913349.0
2005-11-30 15:34:00,102.473,102.54,102.473,102.523,110731055.0
2005-11-30 15:35:00,102.53,102.545,102.505,102.545,138504364.0
2005-11-30 15:36:00,102.535,102.565,102.523,102.552,65576121.0
2005-11-30 15:37:00,102.56,102.56,102.525,102.543,48887270.0
2005-11-30 15:38:00,102.545,102.545,102.517,102.535,111123928.0
2005-11-30 15:39:00,102.525,102.525,102.47,102.485,68374113.0
2005-11-30 15:40:00,102.492,102.492,102.465,102.48,60153446.0
2005-11-30 15:41:00,102.49,102.513,102.49,102.498,91240292.0
2005-11-30 15:42:00,102.51,102.529,102.51,102.51,69541068.0
2005-11-30 15:43:00,102.515,102.518,102.483,102.495,78938521.0
2005-11-30 15:44:00,102.515,102.515,102.478,102.485,25985692.0
2005-11-30 15:45:00,102.482,102.517,102.482,102.505,76970789.0
2005-11-30 15:46:00,102.5,102.508,102.487,102.495,163982573.0
2005-11-30 15:47:00,102.485,102.498,102.463,102.47,114045265.0
2005-11-30 15:48:00,102.485,102.505,102.485,102.505,105148574.0
2005-11-30 15:49:00,102.51,102.527,102.51,102.515,128921753.0
2005-11-30 15:50:00,102.52,102.56,102.52,102.56,39876311.0
2005-11-30 15:51:00,102.547,102.547,102.5,102.5,88614789.0
2005-11-30 15:52:00,102.485,102.52,102.485,102.492,511972766.0
2005-11-30 15:53:00,102.495,102.525,102.492,102.505,42609119.0
2005-11-30 15:54:00,102.51,102.51,102.485,102.485,44915402.0
2005-11-30 15:55:00,102.478,102.52,102.46,102.46,104154546.0
2005-11-30 15:56:00,102.47,102.51,102.45,102.51,747019048.0
2005-11-30 15:57:00,102.515,102.533,102.51,102.51,95665272.0
2005-11-30 15:58:00,102.508,102.54,102.508,102.535,491024802.0
2005-11-30 15:59:00,102.54,102.547,102.54,102.54,45859480.0
2005-11-30 16:00:00,102.532,102.575,102.532,102.57,57312954.0
2005-11-30 16:01:00,102.575,102.577,102.555,102.567,124044172.0
2005-11-30 16:02:00,102.568,102.61,102.56,102.61,116677578.0
2005-11-30 16:03:00,102.605,102.605,102.595,102.595,43277002.0
2005-11-30 16:04:00,102.585,102.585,102.563,102.57,190437473.0
2005-11-30 16:05:00,102.57,102.57,102.515,102.515,75574464.0
2005-11-30 16:06:00,102.51,102.555,102.495,102.525,47195475.0
2005-11-30 16:07:00,102.52,102.553,102.52,102.553,47613580.0
2005-11-30 16:08:00,102.555,102.555,102.53,102.55,31525823.0
2005-11-30 16:09:00,102.555,102.555,102.53,102.545,4274440.0
2005-11-30 16:10:00,102.545,102.59,102.533,102.577,161613419.0
2005-11-30 16:11:00,102.583,102.62,102.565,102.59,23192355.0
2005-11-30 16:12:00,102.585,102.594,102.585,102.585,34100603.0
2005-11-30 16:13:00,102.585,102.585,102.515,102.54,83487243.0
2005-11-30 16:14:00,102.53,102.563,102.53,102.563,17572452.0
2005-11-30 16:15:00,102.57,102.57,102.55,102.55,34606505.0
2005-11-30 16:16:00,102.542,102.55,102.515,102.515,28848209.0
2005-11-30 16:17:00,102.52,102.54,102.505,102.505,7385456.0
2005-11-30 16:18:00,102.515,102.525,102.51,102.52,157082456.0
2005-11-30 16:19:00,102.513,102.513,102.495,102.495,54485420.0
2005-11-30 16:20:00,102.485,102.485,102.46,102.467,40273724.0
2005-11-30 16:21:00,102.465,102.51,102.465,102.51,39565960.0
2005-11-30 16:22:00,102.51,102.517,102.495,102.517,76814028.0
2005-11-30 16:23:00,102.51,102.51,102.49,102.51,12443228.0
2005-11-30 16:24:00,102.515,102.515,102.478,102.48,316854598.0
2005-11-30 16:25:00,102.485,102.485,102.465,102.47,119823293.0
2005-11-30 16:26:00,102.465,102.479,102.455,102.465,41617547.0
2005-11-30 16:27:00,102.453,102.48,102.453,102.47,123856863.0
2005-11-30 16:28:00,102.47,102.48,102.455,102.455,19832006.0
2005-11-30 16:29:00,102.455,102.48,102.455,102.48,38017430.0
2005-11-30 16:30:00,102.49,102.49,102.46,102.46,17169211.0
2005-11-30 16:31:00,102.46,102.46,102.392,102.405,365167214.0
2005-11-30 16:32:00,102.405,102.43,102.39,102.41,43691906.0
2005-11-30 16:33:00,102.403,102.412,102.38,102.38,36210101.0
2005-11-30 16:34:00,102.39,102.39,102.383,102.39,29313766.0
2005-11-30 16:35:00,102.385,102.385,102.35,102.37,730683134.0
2005-11-30 16:36:00,102.375,102.375,102.35,102.355,104660452.0
2005-11-30 16:37:00,102.345,102.35,102.325,102.35,26250573.0
2005-11-30 16:38:00,102.345,102.345,102.3,102.3,3428494.0
2005-11-30 16:39:00,102.3,102.316,102.299,102.305,41480946.0
2005-11-30 16:40:00,102.31,102.33,102.307,102.33,145306332.0
2005-11-30 16:41:00,102.325,102.34,102.28,102.28,109850796.0
2005-11-30 16:42:00,102.288,102.305,102.252,102.278,195720247.0
2005-11-30 16:43:00,102.27,102.305,102.27,102.305,21132402.0
2005-11-30 16:44:00,102.295,102.295,102.233,102.25,53927498.0
2005-11-30 16:45:00,102.25,102.265,102.232,102.26,64010751.0
2005-11-30 16:46:00,102.255,102.274,102.25,102.27,151380569.0
2005-11-30 16:47:00,102.27,102.27,102.25,102.252,74983723.0
2005-11-30 16:48:00,102.253,102.272,102.243,102.253,60371243.0
2005-11-30 16:49:00,102.255,102.27,102.246,102.25,50922024.0
2005-11-30 16:50:00,102.245,102.275,102.21,102.275,16944046.0
2005-11-30 16:51:00,102.27,102.288,102.26,102.26,354512655.0
2005-11-30 16:52:00,102.262,102.27,102.262,102.268,163191207.0
2005-11-30 16:53:00,102.275,102.305,102.275,102.305,33396729.0
2005-11-30 16:54:00,102.3,102.33,102.3,102.33,115712715.0
2005-11-30 16:55:00,102.34,102.362,102.303,102.35,56201202.0
2005-11-30 16:56:00,102.345,102.36,102.33,102.343,41034036.0
2005-11-30 16:57:00,102.345,102.355,102.337,102.34,102913125.0
2005-11-30 16:58:00,102.355,102.355,102.34,102.345,241756666.0
2005-11-30 16:59:00,102.345,102.355,102.335,102.35,89763039.0
2005-11-30 17:00:00,102.35,102.35,102.335,102.345,171563648.0
2005-11-30 17:01:00,102.345,102.425,102.345,102.403,66032905.0
2005-11-30 17:02:00,102.385,102.413,102.37,102.372,73711171.0
2005-11-30 17:03:00,102.385,102.385,102.35,102.36,267111315.0
2005-11-30 17:04:00,102.385,102.41,102.37,102.4,19544544.0
2005-11-30 17:05:00,102.393,102.413,102.393,102.403,37575839.0
2005-11-30 17:06:00,102.405,102.405,102.385,102.395,23263177.0
2005-11-30 17:07:00,102.4,102.405,102.372,102.385,74869411.0
2005-11-30 17:08:00,102.385,102.428,102.385,102.4,20585719.0
2005-11-30 17:09:00,102.395,102.401,102.363,102.375,117928018.0
2005-11-30 17:10:00,102.385,102.395,102.367,102.395,77139424.0
2005-11-30 17:11:00,102.395,102.41,102.385,102.41,473796324.0
2005-11-30 17:12:00,102.41,102.451,102.409,102.45,311152255.0
2005-11-30 17:13:00,102.45,102.487,102.45,102.475,93811528.0
2005-11-30 17:14:00,102.48,102.5,102.48,102.5,746201787.0
2005-11-30 17:15:00,102.51,102.525,102.51,102.515,123240556.0
2005-11-30 17:16:00,102.51,102.543,102.5,102.528,555535986.0
2005-11-30 17:17:00,102.52,102.52,102.48,102.48,109162633.0
2005-11-30 17:18:00,102.495,102.515,102.46,102.485,113872633.0
2005-11-30 17:19:00,102.48,102.492,102.45,102.45,475061250.0
2005-11-30 17:20:00,102.443,102.498,102.433,102.455,193924489.0
2005-11-30 17:21:00,102.46,102.475,102.43,102.475,71132755.0
2005-11-30 17:22:00,102.47,102.47,102.42,102.42,41871225.0
2005-11-30 17:23:00,102.43,102.475,102.43,102.475,167567912.0
2005-11-30 17:24:00,102.472,102.49,102.463,102.475,72924758.0
2005-11-30 17:25:00,102.49,102.52,102.475,102.51,8006811.0
2005-11-30 17:26:00,102.515,102.53,102.5,102.51,52753388.0
2005-11-30 17:27:00,102.515,102.525,102.508,102.508,53387102.0
2005-11-30 17:28:00,102.51,102.53,102.51,102.515,33129536.0
2005-11-30 17:29:00,102.51,102.535,102.495,102.515,173503531.0
2005-11-30 17:30:00,102.51,102.545,102.51,102.545,131558900.0
2005-11-30 17:31:00,102.54,102.553,102.535,102.54,81881046.0
2005-11-30 17:32:00,102.55,102.55,102.528,102.543,18205215.0
2005-11-30 17:33:00,102.55,102.55,102.525,102.53,379903603.0
2005-11-30 17:34:00,102.52,102.53,102.448,102.47,171412313.0
2005-11-30 17:35:00,102.465,102.483,102.458,102.47,105812727.0
2005-11-30 17:36:00,102.462,102.488,102.462,102.47,45079781.0
2005-11-30 17:37:00,102.465,102.475,102.445,102.465,129268620.0
2005-11-30 17:38:00,102.47,102.485,102.412,102.425,76582766.0
2005-11-30 17:39:00,102.42,102.45,102.385,102.403,104757866.0
2005-11-30 17:40:00,102.41,102.415,102.372,102.39,186737326.0
2005-11-30 17:41:00,102.38,102.415,102.38,102.395,83859410.0
2005-11-30 17:42:00,102.405,102.405,102.363,102.363,43327032.0
2005-11-30 17:43:00,102.36,102.397,102.345,102.385,33167432.0
2005-11-30 17:44:00,102.365,102.422,102.365,102.39,129256713.0
2005-11-30 17:45:00,102.393,102.41,102.353,102.36,328668817.0
2005-11-30 17:46:00,102.37,102.385,102.353,102.353,34231238.0
2005-11-30 17:47:00,102.35,102.37,102.34,102.34,86807971.0
2005-11-30 17:48:00,102.34,102.34,102.28,102.31,201698014.0
2005-11-30 17:49:00,102.31,102.345,102.29,102.33,139231437.0
2005-11-30 17:50:00,102.323,102.34,102.31,102.31,137083940.0
2005-11-30 17:51:00,102.32,102.36,102.29,102.337,63403459.0
2005-11-30 17:52:00,102.345,102.36,102.345,102.36,92229196.0
2005-11-30 17:53:00,102.35,102.363,102.313,102.313,131023537.0
2005-11-30 17:54:00,102.31,102.35,102.28,102.29,41484717.0
2005-11-30 17:55:00,102.28,102.31,102.267,102.267,58947151.0
2005-11-30 17:56:00,102.28,102.345,102.225,102.345,30497246.0
2005-11-30 17:57:00,102.337,102.356,102.322,102.345,395798353.0
2005-11-30 17:58:00,102.35,102.356,102.29,102.353,228282085.0
2005-11-30 17:59:00,102.36,102.395,102.36,102.375,77484310.0
2005-11-30 18:00:00,102.373,102.38,102.285,102.31,55328782.0
2005-11-30 18:01:00,102.315,102.335,102.295,102.31,73998224.0
2005-11-30 18:02:00,102.31,102.345,102.27,102.323,317914153.0
2005-11-30 18:03:00,102.33,102.37,102.283,102.365,19012254.0
2005-11-30 18:04:00,102.36,102.39,102.36,102.372,36653820.0
2005-11-30 18:05:00,102.38,102.382,102.355,102.358,33028449.0
2005-11-30 18:06:00,102.36,102.39,102.338,102.39,309728148.0
2005-11-30 18:07:00,102.382,102.453,102.38,102.44,42105606.0
2005-11-30 18:08:00,102.44,102.44,102.405,102.405,119350626.0
2005-11-30 18:09:00,102.41,102.415,102.39,102.415,486380848.0
2005-11-30 18:10:00,102.415,102.425,102.395,102.395,96595663.0
2005-11-30 18:11:00,102.385,102.43,102.38,102.408,235643107.0
2005-11-30 18:12:00,102.41,102.473,102.41,102.473,13974887.0
2005-11-30 18:13:00,102.465,102.475,102.444,102.445,103721352.0
2005-11-30 18:14:00,102.445,102.465,102.433,102.44,64310031.0
2005-11-30 18:15:00,102.445,102.485,102.444,102.47,90420751.0
2005-11-30 18:16:00,102.47,102.525,102.47,102.515,79537154.0
2005-11-30 18:17:00,102.51,102.52,102.485,102.52,60376070.0
2005-11-30 18:18:00,102.513,102.54,102.513,102.54,54379142.0
2005-11-30 18:19:00,102.54,102.58,102.54,102.58,100145235.0
2005-11-30 18:20:00,102.58,102.585,102.56,102.585,152323533.0
2005-11-30 18:21:00,102.575,102.593,102.575,102.575,192456719.0
2005-11-30 18:22:00,102.573,102.578,102.54,102.565,26462711.0
2005-11-30 18:23:00,102.553,102.573,102.535,102.54,91142407.0
2005-11-30 18:24:00,102.55,102.602,102.55,102.59,81499810.0
2005-11-30 18:25:00,102.583,102.583,102.495,102.495,68396551.0
2005-11-30 18:26:00,102.485,102.513,102.485,102.51,80465083.0
2005-11-30 18:27:00,102.503,102.515,102.503,102.503,22866704.0
2005-11-30 18:28:00,102.51,102.555,102.51,102.543,50208350.0
2005-11-30 18:29:00,102.55,102.567,102.55,102.55,151428772.0
2005-11-30 18:30:00,102.545,102.567,102.545,102.567,44939128.0
2005-11-30 18:31:00,102.565,102.565,102.555,102.563,488018176.0
2005-11-30 18:32:00,102.555,102.59,102.555,102.59,101864616.0
2005-11-30 18:33:00,102.59,102.59,102.56,102.56,152808295.0
2005-11-30 18:34:00,102.56,102.567,102.557,102.565,115322785.0
2005-11-30 18:35:00,102.56,102.565,102.55,102.555,116064596.0
2005-11-30 18:36:00,102.558,102.56,102.54,102.56,85178862.0
2005-11-30 18:37:00,102.565,102.565,102.54,102.555,224795618.0
2005-11-30 18:38:00,102.555,102.57,102.54,102.54,211311506.0
2005-11-30 18:39:00,102.53,102.565,102.53,102.565,374213581.0
2005-11-30 18:40:00,102.575,102.575,102.55,102.55,434208060.0
2005-11-30 18:41:00,102.55,102.55,102.515,102.55,10976693.0
2005-11-30 18:42:00,102.543,102.555,102.54,102.545,257517884.0
2005-11-30 18:43:00,102.548,102.548,102.539,102.545,98151489.0
2005-11-30 18:44:00,102.54,102.548,102.525,102.543,43595362.0
2005-11-30 18:45:00,102.535,102.555,102.535,102.54,93127552.0
2005-11-30 18:46:00,102.55,102.581,102.54,102.54,23538729.0
2005-11-30 18:47:00,102.535,102.55,102.535,102.55,138584325.0
2005-11-30 18:48:00,102.542,102.555,102.542,102.555,97842484.0
2005-11-30 18:49:00,102.55,102.555,102.535,102.545,21271950.0
2005-11-30 18:50:00,102.55,102.55,102.522,102.523,122782803.0
2005-11-30 18:51:00,102.525,102.54,102.523,102.53,51283349.0
2005-11-30 18:52:00,102.52,102.54,102.513,102.535,35097910.0
2005-11-30 18:53:00,102.535,102.538,102.495,102.53,89974255.0
2005-11-30 18:54:00,102.525,102.555,102.525,102.55,59478494.0
2005-11-30 18:55:00,102.555,102.555,102.53,102.54,81832032.0
2005-11-30 18:56:00,102.55,102.585,102.55,102.585,146692707.0
2005-11-30 18:57:00,102.58,102.58,102.555,102.565,48108572.0
2005-11-30 18:58:00,102.562,102.58,102.505,102.52,15317323.0
2005-11-30 18:59:00,102.52,102.525,102.42,102.432,70413339.0
2005-11-30 19:00:00,102.44,102.493,102.44,102.455,74962174.0
2005-11-30 19:01:00,102.445,102.475,102.43,102.447,25296484.0
2005-11-30 19:02:00,102.442,102.442,102.42,102.42,50402867.0
2005-11-30 19:03:00,102.43,102.442,102.403,102.442,195605916.0
2005-11-30 19:04:00,102.445,102.464,102.445,102.46,18595033.0
2005-11-30 19:05:00,102.46,102.5,102.46,102.5,65217532.0
2005-11-30 19:06:00,102.5,102.516,102.498,102.5,126314297.0
2005-11-30 19:07:00,102.5,102.537,102.5,102.52,87912502.0
2005-11-30 19:08:00,102.523,102.528,102.52,102.52,118066725.0
2005-11-30 19:09:00,102.53,102.545,102.512,102.545,59123750.0
2005-11-30 19:10:00,102.55,102.551,102.52,102.52,8112485.0
2005-11-30 19:11:00,102.525,102.531,102.525,102.525,25001427.0
2005-11-30 19:12:00,102.523,102.536,102.505,102.515,413829217.0
2005-11-30 19:13:00,102.507,102.532,102.507,102.532,99819216.0
2005-11-30 19:14:00,102.535,102.54,102.525,102.525,125268754.0
2005-11-30 19:15:00,102.535,102.542,102.495,102.505,103511215.0
2005-11-30 19:16:00,102.51,102.52,102.495,102.503,114010644.0
2005-11-30 19:17:00,102.515,102.515,102.5,102.5,37250121.0
2005-11-30 19:18:00,102.495,102.51,102.495,102.502,58848468.0
2005-11-30 19:19:00,102.51,102.51,102.488,102.495,129816863.0
2005-11-30 19:20:00,102.505,102.505,102.478,102.48,21259664.0
2005-11-30 19:21:00,102.495,102.495,102.462,102.47,111786584.0
2005-11-30 19:22:00,102.465,102.498,102.465,102.498,127148424.0
2005-11-30 19:23:00,102.495,102.505,102.49,102.505,63164315.0
2005-11-30 19:24:00,102.51,102.51,102.492,102.51,161902508.0
2005-11-30 19:25:00,102.5,102.512,102.495,102.5,67792444.0
2005-11-30 19:26:00,102.492,102.5,102.48,102.5,59652630.0
2005-11-30 19:27:00,102.49,102.51,102.49,102.51,113204632.0
2005-11-30 19:28:00,102.51,102.52,102.47,102.52,631511977.0
2005-11-30 19:29:00,102.508,102.528,102.508,102.525,42518850.0
2005-11-30 19:30:00,102.523,102.543,102.52,102.535,58169048.0
2005-11-30 19:31:00,102.54,102.55,102.535,102.545,84771149.0
2005-11-30 19:32:00,102.525,102.545,102.495,102.495,35741869.0
2005-11-30 19:33:00,102.53,102.54,102.53,102.53,147238599.0
2005-11-30 19:34:00,102.54,102.545,102.525,102.545,19700751.0
2005-11-30 19:35:00,102.54,102.545,102.525,102.535,20534934.0
2005-11-30 19:36:00,102.535,102.545,102.523,102.523,282102217.0
2005-11-30 19:37:00,102.51,102.527,102.509,102.527,160609006.0
2005-11-30 19:38:00,102.523,102.525,102.505,102.52,103558889.0
2005-11-30 19:39:00,102.525,102.528,102.505,102.505,31178165.0
2005-11-30 19:40:00,102.525,102.531,102.515,102.53,205703377.0
2005-11-30 19:41:00,102.525,102.535,102.515,102.523,86366685.0
2005-11-30 19:42:00,102.522,102.535,102.52,102.52,140070985.0
2005-11-30 19:43:00,102.53,102.535,102.523,102.53,51204534.0
2005-11-30 19:44:00,102.523,102.523,102.505,102.505,78593868.0
2005-11-30 19:45:00,102.508,102.525,102.508,102.525,132050301.0
2005-11-30 19:46:00,102.525,102.533,102.52,102.533,24984518.0
2005-11-30 19:47:00,102.525,102.533,102.52,102.533,40497245.0
2005-11-30 19:48:00,102.525,102.535,102.515,102.515,83879806.0
2005-11-30 19:49:00,102.517,102.535,102.517,102.525,130391498.0
2005-11-30 19:50:00,102.525,102.54,102.525,102.54,17336019.0
2005-11-30 19:51:00,102.54,102.552,102.538,102.54,94956867.0
2005-11-30 19:52:00,102.55,102.55,102.54,102.54,173392420.0
2005-11-30 19:53:00,102.54,102.56,102.54,102.547,60843194.0
2005-11-30 19:54:00,102.54,102.555,102.54,102.54,109361299.0
2005-11-30 19:55:00,102.53,102.545,102.53,102.545,162085792.0
2005-11-30 19:56:00,102.545,102.547,102.535,102.535,91758608.0
2005-11-30 19:57:00,102.53,102.555,102.53,102.555,143697542.0
2005-11-30 19:58:00,102.56,102.56,102.53,102.53,71084515.0
2005-11-30 19:59:00,102.545,102.552,102.535,102.545,127692356.0
2005-11-30 20:00:00,102.54,102.565,102.535,102.542,12349522.0
2005-11-30 20:01:00,102.548,102.548,102.535,102.535,121055419.0
2005-11-30 20:02:00,102.545,102.545,102.507,102.525,41987839.0
2005-11-30 20:03:00,102.52,102.535,102.5,102.52,127529634.0
2005-11-30 20:04:00,102.523,102.525,102.49,102.512,19806738.0
2005-11-30 20:05:00,102.525,102.532,102.505,102.505,187419784.0
2005-11-30 20:06:00,102.52,102.52,102.475,102.475,47558747.0
2005-11-30 20:07:00,102.468,102.488,102.468,102.488,107282128.0
2005-11-30 20:08:00,102.49,102.51,102.49,102.5,95085371.0
2005-11-30 20:09:00,102.505,102.52,102.505,102.505,80018568.0
2005-11-30 20:10:00,102.51,102.52,102.505,102.52,63653681.0
2005-11-30 20:11:00,102.513,102.525,102.51,102.512,432791835.0
2005-11-30 20:12:00,102.52,102.52,102.505,102.52,155781075.0
2005-11-30 20:13:00,102.515,102.525,102.51,102.525,57665620.0
2005-11-30 20:14:00,102.52,102.52,102.505,102.515,70151726.0
2005-11-30 20:15:00,102.52,102.53,102.515,102.53,130610812.0
2005-11-30 20:16:00,102.52,102.54,102.507,102.515,70039686.0
2005-11-30 20:17:00,102.52,102.545,102.518,102.545,106402867.0
2005-11-30 20:18:00,102.535,102.544,102.528,102.53,17461125.0
2005-11-30 20:19:00,102.53,102.55,102.53,102.55,20500775.0
2005-11-30 20:20:00,102.538,102.556,102.538,102.55,166368669.0
2005-11-30 20:21:00,102.542,102.563,102.539,102.55,16576262.0
2005-11-30 20:22:00,102.55,102.555,102.542,102.555,80533584.0
2005-11-30 20:23:00,102.547,102.547,102.505,102.54,173752486.0
2005-11-30 20:24:00,102.543,102.555,102.535,102.55,73080100.0
2005-11-30 20:25:00,102.543,102.56,102.513,102.53,20848383.0
2005-11-30 20:26:00,102.525,102.535,102.518,102.535,171358557.0
2005-11-30 20:27:00,102.53,102.53,102.512,102.515,24672877.0
2005-11-30 20:28:00,102.513,102.525,102.505,102.513,122170765.0
2005-11-30 20:29:00,102.505,102.52,102.505,102.52,110315009.0
2005-11-30 20:30:00,102.525,102.525,102.505,102.525,87454571.0
2005-11-30 20:31:00,102.523,102.534,102.519,102.53,62222801.0
2005-11-30 20:32:00,102.535,102.545,102.525,102.535,74146883.0
2005-11-30 20:33:00,102.53,102.555,102.529,102.555,22454028.0
2005-11-30 20:34:00,102.55,102.562,102.545,102.55,559505092.0
2005-11-30 20:35:00,102.56,102.56,102.538,102.545,72221105.0
2005-11-30 20:36:00,102.55,102.556,102.537,102.537,77138584.0
2005-11-30 20:37:00,102.545,102.56,102.545,102.555,119467745.0
2005-11-30 20:38:00,102.545,102.565,102.545,102.545,141120603.0
2005-11-30 20:39:00,102.573,102.577,102.571,102.577,18211602.0
2005-11-30 20:40:00,102.535,102.585,102.535,102.585,387292098.0
2005-11-30 20:41:00,102.57,102.595,102.565,102.565,76263683.0
2005-11-30 20:42:00,102.575,102.575,102.515,102.515,84744783.0
2005-11-30 20:43:00,102.555,102.565,102.547,102.56,63296985.0
2005-11-30 20:44:00,102.555,102.57,102.533,102.57,96458537.0
2005-11-30 20:45:00,102.57,102.587,102.565,102.565,37820872.0
2005-11-30 20:46:00,102.57,102.594,102.553,102.553,19348681.0
2005-11-30 20:47:00,102.558,102.56,102.545,102.555,161985674.0
2005-11-30 20:48:00,102.555,102.57,102.553,102.555,136668529.0
2005-11-30 20:49:00,102.55,102.565,102.55,102.565,22626650.0
2005-11-30 20:50:00,102.563,102.563,102.543,102.55,32656860.0
2005-11-30 20:51:00,102.545,102.555,102.542,102.543,139099446.0
2005-11-30 20:52:00,102.543,102.543,102.53,102.54,38438920.0
2005-11-30 20:53:00,102.535,102.565,102.532,102.54,94420578.0
2005-11-30 20:54:00,102.55,102.55,102.54,102.54,69460152.0
2005-11-30 20:55:00,102.55,102.555,102.54,102.547,11634115.0
2005-11-30 20:56:00,102.55,102.555,102.54,102.555,24972701.0
2005-11-30 20:57:00,102.545,102.555,102.543,102.543,11025296.0
2005-11-30 20:58:00,102.542,102.555,102.54,102.54,69098046.0
2005-11-30 20:59:00,102.545,102.575,102.52,102.52,126516575.0
2005-11-30 21:00:00,102.525,102.55,102.525,102.55,56783212.0
2005-11-30 21:01:00,102.542,102.55,102.53,102.53,21667807.0
2005-11-30 21:02:00,102.537,102.537,102.505,102.525,19211165.0
2005-11-30 21:03:00,102.535,102.56,102.523,102.523,92388471.0
2005-11-30 21:04:00,102.528,102.528,102.513,102.518,142659439.0
2005-11-30 21:05:00,102.51,102.531,102.51,102.515,98001159.0
2005-11-30 21:06:00,102.53,102.54,102.525,102.54,60092816.0
2005-11-30 21:07:00,102.53,102.531,102.52,102.525,450330103.0
2005-11-30 21:08:00,102.525,102.538,102.52,102.523,86864411.0
2005-11-30 21:09:00,102.53,102.557,102.53,102.557,36275824.0
2005-11-30 21:10:00,102.553,102.562,102.549,102.55,110367533.0
2005-11-30 21:11:00,102.56,102.594,102.535,102.568,220325952.0
2005-11-30 21:12:00,102.565,102.61,102.565,102.61,12181810.0
2005-11-30 21:13:00,102.62,102.625,102.613,102.625,5466763.0
2005-11-30 21:14:00,102.61,102.63,102.605,102.63,140305755.0
2005-11-30 21:15:00,102.63,102.63,102.61,102.61,24612677.0
2005-11-30 21:16:00,102.625,102.632,102.62,102.625,207389400.0
2005-11-30 21:17:00,102.63,102.63,102.615,102.625,108695875.0
2005-11-30 21:18:00,102.62,102.648,102.617,102.62,135777451.0
2005-11-30 21:19:00,102.613,102.633,102.611,102.63,188437342.0
2005-11-30 21:20:00,102.627,102.627,102.61,102.61,79717678.0
2005-11-30 21:21:00,102.615,102.615,102.583,102.613,92273841.0
2005-11-30 21:22:00,102.625,102.625,102.605,102.62,21578631.0
2005-11-30 21:23:00,102.625,102.625,102.595,102.595,85196597.0
2005-11-30 21:24:00,102.598,102.623,102.596,102.62,94741640.0
2005-11-30 21:25:00,102.613,102.628,102.607,102.613,42076475.0
2005-11-30 21:26:00,102.61,102.635,102.61,102.635,42055202.0
2005-11-30 21:27:00,102.63,102.645,102.625,102.635,562506260.0
2005-11-30 21:28:00,102.635,102.637,102.623,102.63,77299255.0
2005-11-30 21:29:00,102.63,102.635,102.615,102.625,99065212.0
2005-11-30 21:30:00,102.625,102.665,102.61,102.665,57864534.0
2005-11-30 21:31:00,102.665,102.665,102.643,102.65,121157565.0
2005-11-30 21:32:00,102.655,102.68,102.655,102.66,57648690.0
2005-11-30 21:33:00,102.655,102.674,102.647,102.67,63221851.0
2005-11-30 21:34:00,102.67,102.68,102.665,102.67,117589571.0
2005-11-30 21:35:00,102.67,102.685,102.67,102.685,59130676.0
2005-11-30 21:36:00,102.673,102.712,102.655,102.675,144169131.0
2005-11-30 21:37:00,102.68,102.71,102.675,102.675,131593505.0
2005-11-30 21:38:00,102.68,102.695,102.615,102.69,179675104.0
2005-11-30 21:39:00,102.685,102.685,102.663,102.683,123897569.0
2005-11-30 21:40:00,102.67,102.67,102.645,102.645,293340692.0
2005-11-30 21:41:00,102.643,102.65,102.625,102.65,99095137.0
2005-11-30 21:42:00,102.638,102.68,102.609,102.68,49952340.0
2005-11-30 21:43:00,102.69,102.7,102.665,102.692,81643443.0
2005-11-30 21:44:00,102.7,102.705,102.692,102.695,49056430.0
2005-11-30 21:45:00,102.7,102.713,102.7,102.71,96935498.0
2005-11-30 21:46:00,102.715,102.748,102.715,102.748,176571223.0
2005-11-30 21:47:00,102.747,102.755,102.73,102.755,244405679.0
2005-11-30 21:48:00,102.755,102.765,102.693,102.765,18745829.0
2005-11-30 21:49:00,102.76,102.78,102.738,102.775,12840187.0
2005-11-30 21:50:00,102.765,102.775,102.76,102.76,8403393.0
2005-11-30 21:51:00,102.745,102.783,102.745,102.783,100560054.0
2005-11-30 21:52:00,102.785,102.81,102.775,102.8,43038238.0
2005-11-30 21:53:00,102.795,102.82,102.795,102.82,88344694.0
2005-11-30 21:54:00,102.815,102.815,102.782,102.782,269954017.0
2005-11-30 21:55:00,102.777,102.8,102.777,102.79,6687246.0
2005-11-30 21:56:00,102.787,102.79,102.78,102.79,93102015.0
2005-11-30 21:57:00,102.78,102.785,102.773,102.775,83185968.0
2005-11-30 21:58:00,102.78,102.795,102.747,102.755,47078748.0
2005-11-30 21:59:00,102.76,102.805,102.76,102.805,58416368.0
2005-11-30 22:00:00,102.795,102.795,102.765,102.782,86312579.0
2005-11-30 22:01:00,102.78,102.793,102.78,102.79,7743368.0
2005-11-30 22:02:00,102.78,102.8,102.78,102.8,71708068.0
2005-11-30 22:03:00,102.793,102.793,102.78,102.78,643322412.0
2005-11-30 22:04:00,102.773,102.805,102.77,102.785,88030794.0
2005-11-30 22:05:00,102.783,102.805,102.783,102.805,50160192.0
2005-11-30 22:06:00,102.8,102.8,102.781,102.785,136445703.0
2005-11-30 22:07:00,102.785,102.795,102.781,102.795,59650445.0
2005-11-30 22:08:00,102.8,102.854,102.8,102.845,73631158.0
2005-11-30 22:09:00,102.85,102.865,102.85,102.86,20632409.0
2005-11-30 22:10:00,102.85,102.85,102.82,102.82,116115377.0
2005-11-30 22:11:00,102.82,102.82,102.81,102.81,45858337.0
2005-11-30 22:12:00,102.807,102.819,102.805,102.805,170532599.0
2005-11-30 22:13:00,102.81,102.837,102.781,102.837,38246152.0
2005-11-30 22:14:00,102.845,102.845,102.825,102.84,570564153.0
2005-11-30 22:15:00,102.83,102.85,102.83,102.835,62520613.0
2005-11-30 22:16:00,102.84,102.855,102.84,102.855,36095292.0
2005-11-30 22:17:00,102.86,102.86,102.835,102.845,28299127.0
2005-11-30 22:18:00,102.84,102.841,102.832,102.832,20968938.0
2005-11-30 22:19:00,102.84,102.845,102.795,102.835,10536748.0
2005-11-30 22:20:00,102.833,102.858,102.832,102.84,63451601.0
2005-11-30 22:21:00,102.85,102.855,102.8,102.855,9077225.0
2005-11-30 22:22:00,102.84,102.865,102.84,102.855,152256302.0
2005-11-30 22:23:00,102.865,102.87,102.843,102.843,26876769.0
2005-11-30 22:24:00,102.847,102.865,102.84,102.84,404665639.0
2005-11-30 22:25:00,102.85,102.855,102.83,102.845,30261692.0
2005-11-30 22:26:00,102.835,102.847,102.833,102.845,40139528.0
2005-11-30 22:27:00,102.84,102.862,102.84,102.855,166044546.0
2005-11-30 22:28:00,102.845,102.875,102.845,102.85,22827113.0
2005-11-30 22:29:00,102.84,102.865,102.84,102.85,82492005.0
2005-11-30 22:30:00,102.855,102.855,102.84,102.843,43241157.0
2005-11-30 22:31:00,102.837,102.851,102.82,102.82,738849967.0
2005-11-30 22:32:00,102.825,102.845,102.817,102.83,88458652.0
2005-11-30 22:33:00,102.83,102.83,102.814,102.83,121789099.0
2005-11-30 22:34:00,102.82,102.838,102.784,102.815,298488033.0
2005-11-30 22:35:00,102.81,102.815,102.805,102.81,29378085.0
2005-11-30 22:36:00,102.813,102.813,102.8,102.805,177680006.0
2005-11-30 22:37:00,102.8,102.817,102.795,102.795,29053268.0
2005-11-30 22:38:00,102.805,102.805,102.793,102.805,62636872.0
2005-11-30 22:39:00,102.795,102.796,102.79,102.795,69737024.0
2005-11-30 22:40:00,102.79,102.805,102.785,102.785,62209098.0
2005-11-30 22:41:00,102.795,102.795,102.752,102.77,82177096.0
2005-11-30 22:42:00,102.763,102.763,102.74,102.758,24312392.0
2005-11-30 22:43:00,102.76,102.769,102.745,102.76,129308639.0
2005-11-30 22:44:00,102.77,102.77,102.75,102.75,172804001.0
2005-11-30 22:45:00,102.75,102.769,102.75,102.762,99046801.0
2005-11-30 22:46:00,102.76,102.775,102.76,102.76,61219645.0
2005-11-30 22:47:00,102.745,102.76,102.745,102.76,157435895.0
2005-11-30 22:48:00,102.763,102.763,102.75,102.753,116339589.0
2005-11-30 22:49:00,102.758,102.758,102.75,102.75,81326734.0
2005-11-30 22:50:00,102.743,102.765,102.733,102.74,121613526.0
2005-11-30 22:51:00,102.755,102.755,102.712,102.712,81183452.0
2005-11-30 22:52:00,102.72,102.73,102.7,102.72,229927557.0
2005-11-30 22:53:00,102.71,102.715,102.695,102.715,148618068.0
2005-11-30 22:54:00,102.713,102.731,102.693,102.702,30560558.0
2005-11-30 22:55:00,102.7,102.718,102.7,102.705,108392464.0
2005-11-30 22:56:00,102.715,102.715,102.69,102.695,97153581.0
2005-11-30 22:57:00,102.69,102.703,102.69,102.69,13614231.0
2005-11-30 22:58:00,102.705,102.705,102.69,102.695,11993283.0
2005-11-30 22:59:00,102.675,102.692,102.66,102.66,29926860.0
2005-11-30 23:00:00,102.663,102.7,102.62,102.683,132427930.0
2005-11-30 23:01:00,102.68,102.69,102.645,102.69,26944428.0
2005-11-30 23:02:00,102.693,102.717,102.693,102.715,17766523.0
2005-11-30 23:03:00,102.72,102.763,102.72,102.755,44885736.0
2005-11-30 23:04:00,102.76,102.76,102.737,102.745,47748152.0
2005-11-30 23:05:00,102.743,102.758,102.743,102.75,204543971.0
2005-11-30 23:06:00,102.745,102.755,102.735,102.74,408530353.0
2005-11-30 23:07:00,102.745,102.755,102.739,102.74,90290182.0
2005-11-30 23:08:00,102.74,102.765,102.738,102.765,67647926.0
2005-11-30 23:09:00,102.748,102.765,102.748,102.765,76293184.0
2005-11-30 23:10:00,102.76,102.769,102.743,102.76,102870997.0
2005-11-30 23:11:00,102.77,102.77,102.76,102.76,94093352.0
2005-11-30 23:12:00,102.76,102.785,102.76,102.77,49482686.0
2005-11-30 23:13:00,102.775,102.775,102.757,102.76,74150445.0
2005-11-30 23:14:00,102.77,102.776,102.752,102.753,54376743.0
2005-11-30 23:15:00,102.757,102.763,102.75,102.753,103729899.0
2005-11-30 23:16:00,102.755,102.755,102.743,102.745,31354382.0
2005-11-30 23:17:00,102.74,102.767,102.74,102.745,30521403.0
2005-11-30 23:18:00,102.75,102.765,102.748,102.765,88335067.0
2005-11-30 23:19:00,102.76,102.765,102.745,102.745,56662376.0
2005-11-30 23:20:00,102.745,102.76,102.745,102.745,111333894.0
2005-11-30 23:21:00,102.75,102.755,102.74,102.74,21432415.0
2005-11-30 23:22:00,102.755,102.76,102.744,102.75,217802943.0
2005-11-30 23:23:00,102.705,102.765,102.705,102.75,35620571.0
2005-11-30 23:24:00,102.748,102.76,102.748,102.752,49124486.0
2005-11-30 23:25:00,102.76,102.765,102.745,102.765,60639575.0
2005-11-30 23:26:00,102.753,102.777,102.73,102.75,66461265.0
2005-11-30 23:27:00,102.75,102.82,102.75,102.783,23260481.0
2005-11-30 23:28:00,102.795,102.795,102.738,102.78,168841326.0
2005-11-30 23:29:00,102.78,102.78,102.77,102.772,38706556.0
2005-11-30 23:30:00,102.785,102.785,102.773,102.78,82153814.0
2005-11-30 23:31:00,102.77,102.785,102.77,102.785,27644190.0
2005-11-30 23:32:00,102.78,102.78,102.737,102.76,128237596.0
2005-11-30 23:33:00,102.752,102.752,102.72,102.72,36280812.0
2005-11-30 23:34:00,102.73,102.745,102.714,102.715,11215524.0
2005-11-30 23:35:00,102.715,102.735,102.715,102.73,82652032.0
2005-11-30 23:36:00,102.73,102.733,102.72,102.73,41024252.0
2005-11-30 23:37:00,102.725,102.735,102.725,102.735,123494093.0
2005-11-30 23:38:00,102.725,102.745,102.695,102.74,78985981.0
2005-11-30 23:39:00,102.745,102.745,102.735,102.74,26406946.0
2005-11-30 23:40:00,102.745,102.753,102.745,102.745,22793797.0
2005-11-30 23:41:00,102.743,102.765,102.743,102.765,16144311.0
2005-11-30 23:42:00,102.765,102.765,102.75,102.75,8062419.0
2005-11-30 23:43:00,102.745,102.76,102.745,102.76,124766814.0
2005-11-30 23:44:00,102.76,102.76,102.752,102.757,133045014.0
2005-11-30 23:45:00,102.76,102.76,102.735,102.75,93983590.0
2005-11-30 23:46:00,102.742,102.755,102.74,102.753,112559047.0
2005-11-30 23:47:00,102.74,102.76,102.738,102.738,71649651.0
2005-11-30 23:48:00,102.737,102.737,102.73,102.732,20559120.0
2005-11-30 23:49:00,102.74,102.742,102.731,102.735,73481218.0
2005-11-30 23:50:00,102.723,102.735,102.723,102.723,40726533.0
2005-11-30 23:51:00,102.72,102.74,102.715,102.715,25440903.0
2005-11-30 23:52:00,102.712,102.725,102.71,102.72,20670241.0
2005-11-30 23:53:00,102.713,102.721,102.713,102.72,327562933.0
2005-11-30 23:54:00,102.73,102.73,102.717,102.72,30036173.0
2005-11-30 23:55:00,102.715,102.723,102.705,102.705,117569789.0
2005-11-30 23:56:00,102.72,102.744,102.72,102.74,615778842.0
2005-11-30 23:57:00,102.75,102.75,102.727,102.74,19287766.0
2005-11-30 23:58:00,102.74,102.765,102.733,102.74,66767013.0
2005-11-30 23:59:00,102.735,102.74,102.73,102.732,13018664.0
2005-12-01 00:00:00,102.745,102.745,102.725,102.733,62488829.0
2005-12-01 00:30:00,102.73,102.745,102.73,102.745,107215405.0
2005-12-01 00:31:00,102.75,102.77,102.75,102.755,35116469.0
2005-12-01 00:32:00,102.755,102.765,102.75,102.755,146031379.0
2005-12-01 00:33:00,102.76,102.76,102.75,102.755,11908483.0
2005-12-01 00:34:00,102.755,102.76,102.744,102.745,13674465.0
2005-12-01 00:35:00,102.745,102.75,102.743,102.743,15910373.0
2005-12-01 00:36:00,102.75,102.75,102.705,102.705,163529065.0
2005-12-01 00:37:00,102.7,102.71,102.7,102.71,12018124.0
2005-12-01 00:38:00,102.71,102.715,102.7,102.715,106917456.0
2005-12-01 00:39:00,102.71,102.715,102.7,102.715,193181374.0
2005-12-01 00:40:00,102.7,102.715,102.7,102.715,48696804.0
2005-12-01 00:41:00,102.71,102.71,102.67,102.71,313230693.0
2005-12-01 00:42:00,102.71,102.71,102.66,102.705,44020227.0
2005-12-01 00:43:00,102.7,102.7,102.69,102.695,85988324.0
2005-12-01 00:44:00,102.687,102.69,102.675,102.69,19180272.0
2005-12-01 00:45:00,102.685,102.695,102.68,102.695,89903975.0
2005-12-01 00:46:00,102.69,102.695,102.68,102.695,66990667.0
2005-12-01 00:47:00,102.682,102.691,102.67,102.67,62870906.0
2005-12-01 00:48:00,102.665,102.67,102.625,102.67,68104301.0
2005-12-01 00:49:00,102.662,102.675,102.66,102.67,192391099.0
2005-12-01 00:50:00,102.663,102.71,102.663,102.71,68259090.0
2005-12-01 00:51:00,102.697,102.715,102.697,102.71,202187168.0
2005-12-01 00:52:00,102.695,102.725,102.69,102.69,51160593.0
2005-12-01 00:53:00,102.693,102.701,102.67,102.67,15296636.0
2005-12-01 00:54:00,102.673,102.68,102.673,102.675,73860804.0
2005-12-01 00:55:00,102.68,102.685,102.67,102.675,24121316.0
2005-12-01 00:56:00,102.67,102.69,102.67,102.68,176629761.0
2005-12-01 00:57:00,102.69,102.69,102.675,102.68,89878156.0
2005-12-01 00:58:00,102.695,102.695,102.67,102.675,70184437.0
2005-12-01 00:59:00,102.685,102.685,102.665,102.675,152610451.0
2005-12-01 01:00:00,102.675,102.68,102.675,102.68,90779860.0
2005-12-01 01:01:00,102.672,102.678,102.667,102.675,86874292.0
2005-12-01 01:02:00,102.673,102.675,102.667,102.667,101783801.0
2005-12-01 01:03:00,102.673,102.685,102.665,102.685,112908721.0
2005-12-01 01:04:00,102.673,102.685,102.67,102.672,50225342.0
2005-12-01 01:05:00,102.672,102.68,102.667,102.675,109437647.0
2005-12-01 01:06:00,102.678,102.678,102.67,102.675,282284406.0
2005-12-01 01:07:00,102.675,102.68,102.67,102.67,56583334.0
2005-12-01 01:08:00,102.673,102.68,102.67,102.673,89481086.0
2005-12-01 01:09:00,102.635,102.685,102.635,102.67,19268122.0
2005-12-01 01:10:00,102.68,102.68,102.667,102.667,113440163.0
2005-12-01 01:11:00,102.675,102.68,102.67,102.67,63547130.0
2005-12-01 01:12:00,102.67,102.685,102.665,102.665,74783458.0
2005-12-01 01:13:00,102.68,102.685,102.663,102.685,56113535.0
2005-12-01 01:14:00,102.67,102.683,102.667,102.667,37552257.0
2005-12-01 01:15:00,102.68,102.68,102.67,102.678,107482839.0
2005-12-01 01:16:00,102.68,102.68,102.665,102.68,26059030.0
2005-12-01 01:17:00,102.678,102.679,102.663,102.663,120926861.0
2005-12-01 01:18:00,102.66,102.672,102.605,102.605,6246044.0
2005-12-01 01:19:00,102.65,102.65,102.64,102.64,40012173.0
2005-12-01 01:20:00,102.645,102.655,102.635,102.655,143039248.0
2005-12-01 01:21:00,102.645,102.645,102.637,102.64,79841897.0
2005-12-01 01:22:00,102.645,102.645,102.63,102.63,125329990.0
2005-12-01 01:23:00,102.632,102.645,102.595,102.645,79208205.0
2005-12-01 01:24:00,102.64,102.64,102.632,102.635,25121714.0
2005-12-01 01:25:00,102.64,102.645,102.633,102.645,95136287.0
2005-12-01 01:26:00,102.64,102.645,102.628,102.638,111008528.0
2005-12-01 01:27:00,102.63,102.648,102.63,102.64,495277715.0
2005-12-01 01:28:00,102.65,102.655,102.639,102.655,30555813.0
2005-12-01 01:29:00,102.645,102.646,102.63,102.63,95443501.0
2005-12-01 01:30:00,102.632,102.64,102.625,102.63,41195757.0
2005-12-01 01:31:00,102.625,102.645,102.625,102.635,110743611.0
2005-12-01 01:32:00,102.633,102.645,102.625,102.625,49314349.0
2005-12-01 01:33:00,102.638,102.638,102.621,102.63,117525284.0
2005-12-01 01:34:00,102.617,102.633,102.617,102.63,127662169.0
2005-12-01 01:35:00,102.63,102.63,102.615,102.615,9486207.0
2005-12-01 01:36:00,102.63,102.642,102.63,102.635,83108935.0
2005-12-01 01:37:00,102.635,102.645,102.63,102.63,36912586.0
2005-12-01 01:38:00,102.63,102.645,102.627,102.64,268742609.0
2005-12-01 01:39:00,102.633,102.645,102.625,102.632,87128785.0
2005-12-01 01:40:00,102.627,102.645,102.627,102.645,313166599.0
2005-12-01 01:41:00,102.64,102.64,102.61,102.61,96858522.0
2005-12-01 01:42:00,102.622,102.632,102.615,102.615,37501068.0
2005-12-01 01:43:00,102.612,102.625,102.61,102.61,339446497.0
2005-12-01 01:44:00,102.61,102.623,102.605,102.61,44865338.0
2005-12-01 01:45:00,102.597,102.615,102.597,102.61,119330204.0
2005-12-01 01:46:00,102.595,102.623,102.595,102.605,356812123.0
2005-12-01 01:47:00,102.62,102.625,102.61,102.625,101552840.0
2005-12-01 01:48:00,102.615,102.625,102.61,102.625,124108021.0
2005-12-01 01:49:00,102.625,102.625,102.61,102.615,93196836.0
2005-12-01 01:50:00,102.615,102.621,102.599,102.603,193879705.0
2005-12-01 01:51:00,102.605,102.635,102.605,102.635,224782378.0
2005-12-01 01:52:00,102.635,102.635,102.617,102.63,89008116.0
2005-12-01 01:53:00,102.635,102.635,102.615,102.63,129468432.0
2005-12-01 01:54:00,102.623,102.635,102.615,102.615,123154700.0
2005-12-01 01:55:00,102.62,102.635,102.615,102.625,532243691.0
2005-12-01 01:56:00,102.635,102.635,102.62,102.625,257618072.0
2005-12-01 01:57:00,102.625,102.635,102.585,102.62,227598792.0
2005-12-01 01:58:00,102.625,102.635,102.615,102.63,132334231.0
2005-12-01 01:59:00,102.622,102.622,102.57,102.57,34999984.0
2005-12-01 02:00:00,102.57,102.625,102.57,102.602,32746990.0
2005-12-01 02:01:00,102.61,102.635,102.61,102.635,137390187.0
2005-12-01 02:02:00,102.63,102.645,102.595,102.635,248905066.0
2005-12-01 02:03:00,102.635,102.645,102.63,102.645,261727188.0
2005-12-01 02:04:00,102.635,102.635,102.6,102.6,520480829.0
2005-12-01 02:05:00,102.595,102.615,102.595,102.603,112275231.0
2005-12-01 02:06:00,102.61,102.615,102.595,102.615,129171339.0
2005-12-01 02:07:00,102.61,102.632,102.61,102.625,83497295.0
2005-12-01 02:08:00,102.625,102.645,102.625,102.645,241935613.0
2005-12-01 02:09:00,102.643,102.655,102.635,102.645,211289997.0
2005-12-01 02:10:00,102.645,102.649,102.635,102.635,90114905.0
2005-12-01 02:11:00,102.635,102.643,102.625,102.625,137135935.0
2005-12-01 02:12:00,102.635,102.635,102.613,102.62,92929028.0
2005-12-01 02:13:00,102.605,102.62,102.605,102.605,363945441.0
2005-12-01 02:14:00,102.62,102.633,102.617,102.617,117555122.0
2005-12-01 02:15:00,102.63,102.647,102.62,102.62,42461991.0
2005-12-01 02:16:00,102.62,102.635,102.62,102.622,373551793.0
2005-12-01 02:17:00,102.625,102.641,102.625,102.632,36017161.0
2005-12-01 02:18:00,102.63,102.641,102.63,102.63,100423563.0
2005-12-01 02:19:00,102.635,102.635,102.597,102.597,331323091.0
2005-12-01 02:20:00,102.602,102.63,102.6,102.603,93096255.0
2005-12-01 02:21:00,102.61,102.615,102.597,102.6,253866055.0
2005-12-01 02:22:00,102.6,102.615,102.6,102.605,35078006.0
2005-12-01 02:23:00,102.605,102.615,102.603,102.61,87723179.0
2005-12-01 02:24:00,102.595,102.61,102.595,102.61,9276557.0
2005-12-01 02:25:00,102.61,102.613,102.597,102.597,127789955.0
2005-12-01 02:26:00,102.61,102.618,102.601,102.618,114368710.0
2005-12-01 02:27:00,102.605,102.625,102.605,102.613,46836688.0
2005-12-01 02:28:00,102.615,102.625,102.605,102.605,114392741.0
2005-12-01 02:29:00,102.61,102.633,102.61,102.632,38364459.0
2005-12-01 02:30:00,102.63,102.652,102.63,102.645,96926481.0
2005-12-01 02:31:00,102.655,102.67,102.65,102.65,33622156.0
2005-12-01 02:32:00,102.64,102.665,102.64,102.65,476274361.0
2005-12-01 02:33:00,102.658,102.665,102.648,102.66,113204700.0
2005-12-01 02:34:00,102.665,102.665,102.653,102.66,101760926.0
2005-12-01 02:35:00,102.655,102.66,102.652,102.66,23814307.0
2005-12-01 02:36:00,102.665,102.665,102.615,102.652,87765320.0
2005-12-01 02:37:00,102.65,102.665,102.65,102.665,121667789.0
2005-12-01 02:38:00,102.66,102.66,102.65,102.655,83420644.0
2005-12-01 02:39:00,102.665,102.678,102.661,102.665,149732281.0
2005-12-01 02:40:00,102.66,102.67,102.66,102.67,40412254.0
2005-12-01 02:41:00,102.625,102.697,102.625,102.64,6367019.0
2005-12-01 02:42:00,102.643,102.655,102.643,102.648,123520799.0
2005-12-01 02:43:00,102.65,102.656,102.633,102.65,28461151.0
2005-12-01 02:44:00,102.648,102.648,102.636,102.64,98580975.0
2005-12-01 02:45:00,102.627,102.643,102.627,102.63,37669031.0
2005-12-01 02:46:00,102.645,102.645,102.625,102.64,57658793.0
2005-12-01 02:47:00,102.625,102.645,102.625,102.63,69237529.0
2005-12-01 02:48:00,102.63,102.64,102.63,102.635,59450956.0
2005-12-01 02:49:00,102.627,102.631,102.61,102.61,121144976.0
2005-12-01 02:50:00,102.6,102.615,102.565,102.565,19264269.0
2005-12-01 02:51:00,102.603,102.613,102.593,102.593,85293189.0
2005-12-01 02:52:00,102.59,102.6,102.59,102.595,62828489.0
2005-12-01 02:53:00,102.595,102.598,102.59,102.598,264732628.0
2005-12-01 02:54:00,102.595,102.602,102.537,102.582,116733487.0
2005-12-01 02:55:00,102.582,102.615,102.573,102.573,55460843.0
2005-12-01 02:56:00,102.585,102.593,102.582,102.593,113934128.0
2005-12-01 02:57:00,102.587,102.587,102.573,102.573,99330344.0
2005-12-01 02:58:00,102.575,102.602,102.575,102.602,91225761.0
2005-12-01 02:59:00,102.61,102.61,102.575,102.575,100143254.0
2005-12-01 03:00:00,102.575,102.605,102.568,102.605,144067267.0
2005-12-01 03:01:00,102.595,102.605,102.59,102.605,67896334.0
2005-12-01 03:02:00,102.59,102.61,102.585,102.61,83220517.0
2005-12-01 03:03:00,102.6,102.618,102.6,102.61,160616311.0
2005-12-01 03:04:00,102.615,102.619,102.6,102.6,24181772.0
2005-12-01 03:05:00,102.595,102.6,102.593,102.593,79875423.0
2005-12-01 03:06:00,102.59,102.613,102.59,102.613,14257280.0
2005-12-01 03:07:00,102.61,102.631,102.61,102.615,48333107.0
2005-12-01 03:08:00,102.62,102.641,102.605,102.627,212985539.0
2005-12-01 03:09:00,102.64,102.652,102.64,102.643,74081929.0
2005-12-01 03:10:00,102.65,102.67,102.635,102.642,176781305.0
2005-12-01 03:11:00,102.65,102.65,102.605,102.645,73809798.0
2005-12-01 03:12:00,102.65,102.655,102.64,102.642,57658571.0
2005-12-01 03:13:00,102.655,102.655,102.64,102.65,65870859.0
2005-12-01 03:14:00,102.655,102.655,102.64,102.645,84108874.0
2005-12-01 03:15:00,102.65,102.65,102.635,102.647,19802057.0
2005-12-01 03:16:00,102.655,102.655,102.643,102.65,83899232.0
2005-12-01 03:17:00,102.655,102.655,102.628,102.63,43144399.0
2005-12-01 03:18:00,102.63,102.63,102.615,102.62,306547948.0
2005-12-01 03:19:00,102.625,102.633,102.625,102.63,53886025.0
2005-12-01 03:20:00,102.645,102.68,102.645,102.68,183754755.0
2005-12-01 03:21:00,102.685,102.69,102.677,102.69,106290342.0
2005-12-01 03:22:00,102.69,102.69,102.68,102.68,13343094.0
2005-12-01 03:23:00,102.685,102.693,102.673,102.68,162440712.0
2005-12-01 03:24:00,102.673,102.68,102.673,102.675,14711394.0
2005-12-01 03:25:00,102.675,102.675,102.655,102.655,13076853.0
2005-12-01 03:26:00,102.655,102.66,102.65,102.66,11217485.0
2005-12-01 03:27:00,102.655,102.665,102.65,102.655,160034393.0
2005-12-01 03:28:00,102.655,102.665,102.655,102.66,36941371.0
2005-12-01 03:29:00,102.655,102.655,102.65,102.65,104032024.0
2005-12-01 03:30:00,102.658,102.663,102.624,102.663,73756700.0
2005-12-01 03:31:00,102.663,102.677,102.657,102.67,260453643.0
2005-12-01 03:32:00,102.662,102.68,102.661,102.67,38414407.0
2005-12-01 03:33:00,102.675,102.675,102.657,102.665,140651800.0
2005-12-01 03:34:00,102.663,102.675,102.655,102.657,205343263.0
2005-12-01 03:35:00,102.657,102.675,102.657,102.66,100371248.0
2005-12-01 03:36:00,102.66,102.671,102.66,102.66,14516109.0
2005-12-01 03:37:00,102.655,102.668,102.65,102.65,24202755.0
2005-12-01 03:38:00,102.655,102.663,102.655,102.663,68150479.0
2005-12-01 03:39:00,102.675,102.68,102.666,102.675,29869089.0
2005-12-01 03:40:00,102.665,102.686,102.66,102.675,110320568.0
2005-12-01 03:41:00,102.675,102.721,102.675,102.705,47626647.0
2005-12-01 03:42:00,102.675,102.71,102.675,102.71,10624966.0
2005-12-01 03:43:00,102.715,102.735,102.712,102.735,15287027.0
2005-12-01 03:44:00,102.715,102.733,102.715,102.73,50605179.0
2005-12-01 03:45:00,102.725,102.736,102.68,102.715,56327344.0
2005-12-01 03:46:00,102.71,102.72,102.705,102.705,49718115.0
2005-12-01 03:47:00,102.715,102.725,102.71,102.715,71791987.0
2005-12-01 03:48:00,102.715,102.725,102.715,102.725,325729412.0
2005-12-01 03:49:00,102.72,102.72,102.697,102.7,597677087.0
2005-12-01 03:50:00,102.7,102.71,102.7,102.71,117934202.0
2005-12-01 03:51:00,102.71,102.715,102.71,102.715,8310864.0
2005-12-01 03:52:00,102.708,102.708,102.683,102.685,54154818.0
2005-12-01 03:53:00,102.683,102.71,102.683,102.71,54848871.0
2005-12-01 03:54:00,102.705,102.715,102.695,102.698,80788109.0
2005-12-01 03:55:00,102.705,102.73,102.702,102.73,66423562.0
2005-12-01 03:56:00,102.73,102.735,102.715,102.735,46507692.0
2005-12-01 03:57:00,102.715,102.731,102.715,102.715,55347053.0
2005-12-01 03:58:00,102.705,102.71,102.7,102.703,24218683.0
2005-12-01 03:59:00,102.703,102.735,102.698,102.735,58329909.0
2005-12-01 04:00:00,102.722,102.73,102.72,102.725,12672698.0
2005-12-01 04:01:00,102.73,102.74,102.72,102.74,70817790.0
2005-12-01 04:02:00,102.74,102.74,102.725,102.73,19923319.0
2005-12-01 04:03:00,102.72,102.735,102.72,102.73,569638157.0
2005-12-01 04:04:00,102.715,102.733,102.715,102.725,117323409.0
2005-12-01 04:05:00,102.73,102.73,102.71,102.71,29665355.0
2005-12-01 04:06:00,102.7,102.705,102.7,102.703,336860273.0
2005-12-01 04:07:00,102.707,102.72,102.702,102.702,18994891.0
2005-12-01 04:08:00,102.705,102.714,102.698,102.7,28264531.0
2005-12-01 04:09:00,102.703,102.703,102.693,102.693,40335283.0
2005-12-01 04:10:00,102.705,102.705,102.693,102.7,75057424.0
2005-12-01 04:11:00,102.692,102.697,102.69,102.697,19264542.0
2005-12-01 04:12:00,102.698,102.698,102.67,102.67,69387615.0
2005-12-01 04:13:00,102.683,102.685,102.67,102.672,111499796.0
2005-12-01 04:14:00,102.68,102.68,102.665,102.67,99306410.0
2005-12-01 04:15:00,102.667,102.667,102.658,102.66,124399264.0
2005-12-01 04:16:00,102.66,102.66,102.625,102.625,124579944.0
2005-12-01 04:17:00,102.63,102.63,102.605,102.605,7610364.0
2005-12-01 04:18:00,102.605,102.613,102.605,102.613,15762852.0
2005-12-01 04:19:00,102.615,102.633,102.615,102.615,24315977.0
2005-12-01 04:20:00,102.61,102.61,102.602,102.605,25195064.0
2005-12-01 04:21:00,102.6,102.608,102.537,102.565,73777303.0
2005-12-01 04:22:00,102.575,102.575,102.543,102.555,113411782.0
2005-12-01 04:23:00,102.56,102.57,102.555,102.57,42024435.0
2005-12-01 04:24:00,102.57,102.57,102.555,102.565,86974674.0
2005-12-01 04:25:00,102.565,102.592,102.565,102.57,11522008.0
2005-12-01 04:26:00,102.56,102.57,102.56,102.562,36833313.0
2005-12-01 04:27:00,102.57,102.59,102.566,102.59,133316979.0
2005-12-01 04:28:00,102.595,102.595,102.58,102.58,27292122.0
2005-12-01 04:29:00,102.59,102.595,102.583,102.595,78819738.0
2005-12-01 04:30:00,102.582,102.6,102.581,102.6,42478661.0
2005-12-01 04:31:00,102.6,102.605,102.555,102.605,156595554.0
2005-12-01 04:32:00,102.593,102.6,102.59,102.59,23633898.0
2005-12-01 04:33:00,102.59,102.597,102.59,102.593,72651143.0
2005-12-01 04:34:00,102.605,102.605,102.59,102.6,60797649.0
2005-12-01 04:35:00,102.592,102.608,102.592,102.608,48821794.0
2005-12-01 04:36:00,102.61,102.644,102.585,102.585,39216746.0
2005-12-01 04:37:00,102.63,102.63,102.607,102.625,209829418.0
2005-12-01 04:38:00,102.625,102.625,102.603,102.62,19855861.0
2005-12-01 04:39:00,102.615,102.615,102.585,102.585,111267132.0
2005-12-01 04:40:00,102.585,102.605,102.585,102.6,54196436.0
2005-12-01 04:41:00,102.605,102.605,102.595,102.6,84774540.0
2005-12-01 04:42:00,102.595,102.605,102.59,102.59,30717995.0
2005-12-01 04:43:00,102.595,102.61,102.594,102.595,34270828.0
2005-12-01 04:44:00,102.593,102.609,102.592,102.607,99807468.0
2005-12-01 04:45:00,102.603,102.62,102.598,102.6,59886280.0
2005-12-01 04:46:00,102.59,102.605,102.585,102.595,67909556.0
2005-12-01 04:47:00,102.59,102.61,102.59,102.61,47279467.0
2005-12-01 04:48:00,102.61,102.61,102.605,102.61,99643495.0
2005-12-01 04:49:00,102.6,102.615,102.6,102.61,99816612.0
2005-12-01 04:50:00,102.615,102.615,102.598,102.598,79339832.0
2005-12-01 04:51:00,102.615,102.615,102.6,102.6,71148429.0
2005-12-01 04:52:00,102.6,102.615,102.595,102.605,89166681.0
2005-12-01 04:53:00,102.6,102.623,102.6,102.615,453217605.0
2005-12-01 04:54:00,102.62,102.62,102.613,102.613,224921898.0
2005-12-01 04:55:00,102.615,102.625,102.605,102.62,51826933.0
2005-12-01 04:56:00,102.615,102.62,102.613,102.62,49249218.0
2005-12-01 04:57:00,102.615,102.625,102.613,102.623,16864283.0
2005-12-01 04:58:00,102.62,102.62,102.575,102.61,25388136.0
2005-12-01 04:59:00,102.613,102.628,102.613,102.623,24549331.0
2005-12-01 05:00:00,102.62,102.62,102.605,102.605,32381369.0
2005-12-01 05:01:00,102.615,102.615,102.605,102.605,11063914.0
2005-12-01 05:02:00,102.59,102.605,102.59,102.59,13359073.0
2005-12-01 05:03:00,102.595,102.609,102.588,102.605,90165735.0
2005-12-01 05:04:00,102.595,102.6,102.585,102.59,103211261.0
2005-12-01 05:05:00,102.592,102.605,102.592,102.593,32963606.0
2005-12-01 05:06:00,102.595,102.605,102.59,102.59,139351211.0
2005-12-01 05:07:00,102.6,102.6,102.593,102.595,39150368.0
2005-12-01 05:08:00,102.592,102.605,102.585,102.605,84328920.0
2005-12-01 05:09:00,102.59,102.605,102.59,102.59,41808461.0
2005-12-01 05:10:00,102.6,102.608,102.6,102.608,74203226.0
2005-12-01 05:11:00,102.603,102.613,102.6,102.613,122954544.0
2005-12-01 05:12:00,102.61,102.61,102.595,102.595,173006480.0
2005-12-01 05:13:00,102.61,102.61,102.6,102.6,57033394.0
2005-12-01 05:14:00,102.602,102.61,102.6,102.6,102078533.0
2005-12-01 05:15:00,102.6,102.61,102.6,102.61,178203570.0
2005-12-01 05:16:00,102.6,102.62,102.6,102.62,122602298.0
2005-12-01 05:17:00,102.618,102.658,102.618,102.643,24196250.0
2005-12-01 05:18:00,102.65,102.656,102.643,102.645,87767912.0
2005-12-01 05:19:00,102.635,102.66,102.635,102.64,63614987.0
2005-12-01 05:20:00,102.645,102.645,102.63,102.635,67074179.0
2005-12-01 05:21:00,102.645,102.646,102.643,102.645,57533639.0
2005-12-01 05:22:00,102.635,102.645,102.63,102.64,31442930.0
2005-12-01 05:23:00,102.635,102.64,102.625,102.633,185508458.0
2005-12-01 05:24:00,102.63,102.64,102.63,102.63,27678619.0
2005-12-01 05:25:00,102.635,102.651,102.603,102.64,304455351.0
2005-12-01 05:26:00,102.65,102.65,102.642,102.65,134603338.0
2005-12-01 05:27:00,102.645,102.655,102.64,102.65,34158236.0
2005-12-01 05:28:00,102.64,102.655,102.637,102.637,803010506.0
2005-12-01 05:29:00,102.643,102.655,102.64,102.655,41033553.0
2005-12-01 05:30:00,102.65,102.655,102.64,102.64,76324948.0
2005-12-01 05:31:00,102.65,102.65,102.625,102.625,22082919.0
2005-12-01 05:32:00,102.635,102.645,102.63,102.63,152628504.0
2005-12-01 05:33:00,102.635,102.64,102.625,102.625,43370642.0
2005-12-01 05:34:00,102.635,102.64,102.63,102.64,32375835.0
2005-12-01 05:35:00,102.63,102.645,102.63,102.637,445274717.0
2005-12-01 05:36:00,102.633,102.645,102.632,102.645,24878984.0
2005-12-01 05:37:00,102.635,102.645,102.63,102.63,140769512.0
2005-12-01 05:38:00,102.645,102.645,102.595,102.64,9451502.0
2005-12-01 05:39:00,102.63,102.64,102.625,102.633,61329599.0
2005-12-01 05:40:00,102.635,102.645,102.595,102.64,9824472.0
2005-12-01 05:41:00,102.632,102.64,102.63,102.63,22911864.0
2005-12-01 05:42:00,102.635,102.64,102.625,102.64,30425898.0
2005-12-01 05:43:00,102.635,102.64,102.63,102.64,39691326.0
2005-12-01 05:44:00,102.635,102.65,102.635,102.64,59498109.0
2005-12-01 05:45:00,102.64,102.645,102.635,102.645,533486825.0
2005-12-01 05:46:00,102.637,102.642,102.604,102.64,35091433.0
2005-12-01 05:47:00,102.645,102.657,102.645,102.657,172307362.0
2005-12-01 05:48:00,102.66,102.7,102.66,102.7,48231319.0
2005-12-01 05:49:00,102.7,102.71,102.7,102.7,115537687.0
2005-12-01 05:50:00,102.71,102.71,102.69,102.69,20961505.0
2005-12-01 05:51:00,102.685,102.7,102.685,102.7,67981864.0
2005-12-01 05:52:00,102.695,102.7,102.685,102.695,61236468.0
2005-12-01 05:53:00,102.695,102.7,102.69,102.7,151471694.0
2005-12-01 05:54:00,102.705,102.705,102.693,102.693,46717142.0
2005-12-01 05:55:00,102.695,102.705,102.688,102.693,83767053.0
2005-12-01 05:56:00,102.7,102.7,102.69,102.693,648902930.0
2005-12-01 05:57:00,102.7,102.7,102.69,102.69,76301412.0
2005-12-01 05:58:00,102.7,102.7,102.67,102.67,7176431.0
2005-12-01 05:59:00,102.672,102.685,102.665,102.675,81874955.0
2005-12-01 06:00:00,102.685,102.685,102.672,102.68,58745340.0
2005-12-01 06:01:00,102.675,102.685,102.675,102.68,43047100.0
2005-12-01 06:02:00,102.675,102.683,102.67,102.67,84077188.0
2005-12-01 06:03:00,102.68,102.689,102.677,102.687,102875152.0
2005-12-01 06:04:00,102.69,102.69,102.677,102.677,6108747.0
2005-12-01 06:05:00,102.682,102.695,102.675,102.685,298853115.0
2005-12-01 06:06:00,102.69,102.7,102.685,102.685,93506236.0
2005-12-01 06:07:00,102.69,102.695,102.68,102.685,11505252.0
2005-12-01 06:08:00,102.683,102.69,102.675,102.675,97754500.0
2005-12-01 06:09:00,102.69,102.69,102.675,102.675,8935026.0
2005-12-01 06:10:00,102.685,102.69,102.677,102.69,13266025.0
2005-12-01 06:11:00,102.695,102.695,102.645,102.695,17391064.0
2005-12-01 06:12:00,102.695,102.695,102.677,102.687,242033744.0
2005-12-01 06:13:00,102.688,102.688,102.674,102.675,163295307.0
2005-12-01 06:14:00,102.67,102.68,102.67,102.68,90738085.0
2005-12-01 06:15:00,102.675,102.685,102.672,102.68,46402222.0
2005-12-01 06:16:00,102.672,102.685,102.67,102.68,85499468.0
2005-12-01 06:17:00,102.68,102.685,102.635,102.668,46411167.0
2005-12-01 06:18:00,102.68,102.68,102.667,102.673,96829331.0
2005-12-01 06:19:00,102.675,102.68,102.667,102.67,309170212.0
2005-12-01 06:20:00,102.683,102.683,102.67,102.675,119534558.0
2005-12-01 06:21:00,102.68,102.68,102.635,102.67,180432920.0
2005-12-01 06:22:00,102.665,102.692,102.665,102.67,144085736.0
2005-12-01 06:23:00,102.675,102.694,102.641,102.683,151741006.0
2005-12-01 06:24:00,102.695,102.7,102.682,102.7,59409901.0
2005-12-01 06:25:00,102.7,102.7,102.685,102.69,108038931.0
2005-12-01 06:26:00,102.69,102.705,102.677,102.685,67725600.0
2005-12-01 06:27:00,102.69,102.7,102.68,102.685,53586810.0
2005-12-01 06:28:00,102.68,102.705,102.68,102.705,109585535.0
2005-12-01 06:29:00,102.705,102.71,102.7,102.705,63959915.0
2005-12-01 06:30:00,102.705,102.71,102.694,102.71,93141417.0
2005-12-01 06:31:00,102.71,102.715,102.695,102.705,84841678.0
2005-12-01 06:32:00,102.705,102.705,102.686,102.7,555616602.0
2005-12-01 06:33:00,102.705,102.705,102.69,102.69,45841728.0
2005-12-01 06:34:00,102.693,102.713,102.693,102.713,41862974.0
2005-12-01 06:35:00,102.72,102.725,102.71,102.718,93249648.0
2005-12-01 06:36:00,102.715,102.725,102.715,102.725,79481850.0
2005-12-01 06:37:00,102.72,102.725,102.71,102.725,21295403.0
2005-12-01 06:38:00,102.713,102.725,102.712,102.725,92273841.0
2005-12-01 06:39:00,102.72,102.72,102.71,102.717,84769968.0
2005-12-01 06:40:00,102.72,102.725,102.71,102.713,180824619.0
2005-12-01 06:41:00,102.72,102.728,102.71,102.71,128285573.0
2005-12-01 06:42:00,102.715,102.72,102.705,102.72,110149854.0
2005-12-01 06:43:00,102.715,102.735,102.71,102.735,190562710.0
2005-12-01 06:44:00,102.72,102.73,102.72,102.73,25197253.0
2005-12-01 06:45:00,102.73,102.738,102.72,102.72,129290226.0
2005-12-01 06:46:00,102.735,102.735,102.723,102.73,5837440.0
2005-12-01 06:47:00,102.72,102.73,102.72,102.725,12466037.0
2005-12-01 06:48:00,102.728,102.735,102.685,102.73,203986620.0
2005-12-01 06:49:00,102.72,102.747,102.72,102.733,115677114.0
2005-12-01 06:50:00,102.737,102.75,102.73,102.75,36967108.0
2005-12-01 06:51:00,102.748,102.748,102.739,102.745,60933741.0
2005-12-01 06:52:00,102.745,102.756,102.73,102.73,436662572.0
2005-12-01 06:53:00,102.74,102.746,102.74,102.74,60835002.0
2005-12-01 06:54:00,102.725,102.746,102.725,102.74,92140994.0
2005-12-01 06:55:00,102.748,102.748,102.728,102.728,155622823.0
2005-12-01 06:56:00,102.723,102.735,102.72,102.735,87241238.0
2005-12-01 06:57:00,102.725,102.725,102.717,102.717,20730729.0
2005-12-01 06:58:00,102.71,102.71,102.672,102.672,23526392.0
2005-12-01 06:59:00,102.68,102.686,102.676,102.685,51918452.0
2005-12-01 07:00:00,102.68,102.695,102.68,102.685,129508214.0
2005-12-01 07:01:00,102.68,102.695,102.68,102.682,73838479.0
2005-12-01 07:02:00,102.683,102.695,102.683,102.685,11097428.0
2005-12-01 07:03:00,102.695,102.695,102.68,102.69,24437519.0
2005-12-01 07:04:00,102.687,102.695,102.68,102.69,12178494.0
2005-12-01 07:05:00,102.68,102.69,102.68,102.69,73440637.0
2005-12-01 07:06:00,102.68,102.688,102.665,102.665,86831505.0
2005-12-01 07:07:00,102.67,102.67,102.663,102.663,35907444.0
2005-12-01 07:08:00,102.663,102.685,102.66,102.685,148626405.0
2005-12-01 07:09:00,102.69,102.69,102.665,102.683,30398268.0
2005-12-01 07:10:00,102.685,102.685,102.67,102.67,22235306.0
2005-12-01 07:11:00,102.675,102.68,102.67,102.675,126673950.0
2005-12-01 07:12:00,102.675,102.688,102.659,102.688,147447365.0
2005-12-01 07:13:00,102.673,102.685,102.67,102.67,21477058.0
2005-12-01 07:14:00,102.665,102.687,102.665,102.67,35019325.0
2005-12-01 07:15:00,102.67,102.675,102.663,102.665,106243572.0
2005-12-01 07:16:00,102.67,102.675,102.657,102.665,65913762.0
2005-12-01 07:17:00,102.625,102.675,102.625,102.675,82920532.0
2005-12-01 07:18:00,102.665,102.665,102.65,102.65,82465054.0
2005-12-01 07:19:00,102.665,102.665,102.615,102.615,398735807.0
2005-12-01 07:20:00,102.657,102.657,102.643,102.643,16648325.0
2005-12-01 07:21:00,102.625,102.635,102.625,102.635,132470294.0
2005-12-01 07:22:00,102.645,102.645,102.632,102.635,109083044.0
2005-12-01 07:23:00,102.627,102.645,102.627,102.64,74307469.0
2005-12-01 07:24:00,102.635,102.64,102.625,102.64,68410630.0
2005-12-01 07:25:00,102.63,102.64,102.625,102.64,511290402.0
2005-12-01 07:26:00,102.645,102.645,102.61,102.61,22856298.0
2005-12-01 07:27:00,102.615,102.638,102.612,102.635,72458595.0
2005-12-01 07:28:00,102.63,102.632,102.621,102.623,64889772.0
2005-12-01 07:29:00,102.625,102.635,102.61,102.635,95914202.0
2005-12-01 07:30:00,102.63,102.649,102.625,102.625,106327722.0
2005-12-01 07:31:00,102.633,102.645,102.625,102.633,123242978.0
2005-12-01 07:32:00,102.635,102.645,102.63,102.64,24047638.0
2005-12-01 07:33:00,102.645,102.645,102.63,102.635,169309911.0
2005-12-01 07:34:00,102.64,102.647,102.613,102.613,19842374.0
2005-12-01 07:35:00,102.62,102.625,102.612,102.613,67301930.0
2005-12-01 07:36:00,102.61,102.655,102.589,102.647,168740880.0
2005-12-01 07:37:00,102.655,102.655,102.642,102.65,87669913.0
2005-12-01 07:38:00,102.65,102.653,102.64,102.642,18217673.0
2005-12-01 07:39:00,102.65,102.655,102.638,102.638,170862350.0
2005-12-01 07:40:00,102.65,102.66,102.647,102.66,22088971.0
2005-12-01 07:41:00,102.66,102.665,102.65,102.655,16378504.0
2005-12-01 07:42:00,102.665,102.68,102.663,102.68,116721004.0
2005-12-01 07:43:00,102.675,102.675,102.65,102.65,74836721.0
2005-12-01 07:44:00,102.66,102.663,102.65,102.66,126794306.0
2005-12-01 07:45:00,102.655,102.66,102.645,102.66,77370384.0
2005-12-01 07:46:00,102.665,102.665,102.645,102.655,56959324.0
2005-12-01 07:47:00,102.66,102.66,102.645,102.66,173013187.0
2005-12-01 07:48:00,102.652,102.665,102.65,102.653,449887585.0
2005-12-01 07:49:00,102.66,102.66,102.645,102.65,65487325.0
2005-12-01 07:50:00,102.645,102.665,102.645,102.665,75760809.0
2005-12-01 07:51:00,102.66,102.66,102.658,102.66,98167839.0
2005-12-01 07:52:00,102.658,102.658,102.648,102.648,103985774.0
2005-12-01 07:53:00,102.655,102.657,102.64,102.65,47078546.0
2005-12-01 07:54:00,102.635,102.655,102.635,102.655,181890304.0
2005-12-01 07:55:00,102.642,102.643,102.63,102.643,20970607.0
2005-12-01 07:56:00,102.65,102.66,102.645,102.66,20114278.0
2005-12-01 07:57:00,102.665,102.665,102.645,102.655,40567960.0
2005-12-01 07:58:00,102.645,102.66,102.645,102.648,116736182.0
2005-12-01 07:59:00,102.642,102.672,102.642,102.65,12334719.0
2005-12-01 08:00:00,102.655,102.655,102.59,102.625,136394315.0
2005-12-01 08:01:00,102.61,102.63,102.6,102.6,70186135.0
2005-12-01 08:02:00,102.595,102.605,102.59,102.59,159451331.0
2005-12-01 08:03:00,102.595,102.595,102.563,102.595,91970133.0
2005-12-01 08:04:00,102.595,102.61,102.59,102.59,162818475.0
2005-12-01 08:05:00,102.6,102.617,102.598,102.6,102957351.0
2005-12-01 08:06:00,102.607,102.626,102.607,102.61,60462282.0
2005-12-01 08:07:00,102.61,102.623,102.61,102.61,164680806.0
2005-12-01 08:08:00,102.6,102.615,102.59,102.6,93951587.0
2005-12-01 08:09:00,102.6,102.615,102.585,102.585,17504058.0
2005-12-01 08:10:00,102.585,102.595,102.577,102.577,139069428.0
2005-12-01 08:11:00,102.575,102.615,102.575,102.595,79079667.0
2005-12-01 08:12:00,102.603,102.625,102.603,102.615,42543593.0
2005-12-01 08:13:00,102.623,102.625,102.619,102.625,25879964.0
2005-12-01 08:14:00,102.625,102.625,102.616,102.618,127326490.0
2005-12-01 08:15:00,102.615,102.632,102.615,102.623,78117355.0
2005-12-01 08:16:00,102.63,102.645,102.625,102.63,51127844.0
2005-12-01 08:17:00,102.62,102.64,102.62,102.622,154280192.0
2005-12-01 08:18:00,102.623,102.647,102.618,102.635,88454205.0
2005-12-01 08:19:00,102.64,102.655,102.63,102.655,212591334.0
2005-12-01 08:20:00,102.635,102.65,102.635,102.645,30955288.0
2005-12-01 08:21:00,102.64,102.655,102.64,102.643,108986409.0
2005-12-01 08:22:00,102.647,102.663,102.639,102.663,179156221.0
2005-12-01 08:23:00,102.663,102.665,102.65,102.655,285788888.0
2005-12-01 08:24:00,102.655,102.67,102.647,102.67,20890065.0
2005-12-01 08:25:00,102.675,102.675,102.655,102.67,19630083.0
2005-12-01 08:26:00,102.66,102.67,102.66,102.66,154890179.0
2005-12-01 08:27:00,102.625,102.675,102.625,102.655,37686491.0
2005-12-01 08:28:00,102.675,102.675,102.63,102.63,86281067.0
2005-12-01 08:29:00,102.625,102.643,102.625,102.643,54216655.0
2005-12-01 08:30:00,102.645,102.65,102.638,102.638,44033605.0
2005-12-01 08:31:00,102.65,102.665,102.61,102.66,574258409.0
2005-12-01 08:32:00,102.66,102.665,102.643,102.65,110099819.0
2005-12-01 08:33:00,102.66,102.682,102.66,102.682,57982725.0
2005-12-01 08:34:00,102.69,102.69,102.658,102.66,62986568.0
2005-12-01 08:35:00,102.67,102.67,102.662,102.67,154975118.0
2005-12-01 08:36:00,102.665,102.681,102.66,102.675,58388163.0
2005-12-01 08:37:00,102.678,102.685,102.66,102.685,120990031.0
2005-12-01 08:38:00,102.69,102.69,102.667,102.685,107870868.0
2005-12-01 08:39:00,102.67,102.725,102.67,102.715,20592469.0
2005-12-01 08:40:00,102.705,102.71,102.695,102.71,119174571.0
2005-12-01 08:41:00,102.702,102.71,102.695,102.705,61014479.0
2005-12-01 08:42:00,102.71,102.715,102.703,102.715,33968739.0
2005-12-01 08:43:00,102.703,102.703,102.69,102.69,114170487.0
2005-12-01 08:44:00,102.685,102.695,102.677,102.685,108638974.0
2005-12-01 08:45:00,102.675,102.7,102.675,102.685,118850813.0
2005-12-01 08:46:00,102.682,102.69,102.677,102.677,97766128.0
2005-12-01 08:47:00,102.685,102.695,102.68,102.683,382608358.0
2005-12-01 08:48:00,102.685,102.695,102.685,102.695,27040264.0
2005-12-01 08:49:00,102.69,102.695,102.682,102.69,8646861.0
2005-12-01 08:50:00,102.685,102.72,102.685,102.72,59896411.0
2005-12-01 08:51:00,102.72,102.726,102.713,102.713,109911307.0
2005-12-01 08:52:00,102.71,102.728,102.71,102.72,90185171.0
2005-12-01 08:53:00,102.72,102.735,102.715,102.73,122279092.0
2005-12-01 08:54:00,102.73,102.74,102.715,102.72,69498650.0
2005-12-01 08:55:00,102.72,102.735,102.715,102.715,17005060.0
2005-12-01 08:56:00,102.712,102.725,102.708,102.72,204011179.0
2005-12-01 08:57:00,102.71,102.73,102.692,102.692,49938444.0
2005-12-01 08:58:00,102.697,102.712,102.697,102.705,23068106.0
2005-12-01 08:59:00,102.715,102.725,102.708,102.72,74812552.0
2005-12-01 09:00:00,102.712,102.723,102.705,102.72,74338405.0
2005-12-01 09:01:00,102.72,102.725,102.712,102.712,16629382.0
2005-12-01 09:02:00,102.715,102.72,102.705,102.71,47542813.0
2005-12-01 09:03:00,102.715,102.715,102.698,102.71,146502256.0
2005-12-01 09:04:00,102.7,102.713,102.7,102.705,84042344.0
2005-12-01 09:05:00,102.7,102.705,102.698,102.705,62721181.0
2005-12-01 09:06:00,102.71,102.712,102.695,102.705,96518190.0
2005-12-01 09:07:00,102.705,102.705,102.685,102.69,32719222.0
2005-12-01 09:08:00,102.7,102.708,102.698,102.705,47537400.0
2005-12-01 09:09:00,102.703,102.745,102.703,102.74,116891474.0
2005-12-01 09:10:00,102.735,102.745,102.725,102.74,19357495.0
2005-12-01 09:11:00,102.745,102.75,102.742,102.742,103624742.0
2005-12-01 09:12:00,102.75,102.75,102.735,102.735,144313574.0
2005-12-01 09:13:00,102.74,102.755,102.74,102.75,24291774.0
2005-12-01 09:14:00,102.74,102.76,102.74,102.745,101723161.0
2005-12-01 09:15:00,102.753,102.77,102.75,102.75,45129775.0
2005-12-01 09:16:00,102.755,102.755,102.74,102.748,108514641.0
2005-12-01 09:17:00,102.745,102.746,102.735,102.743,237562630.0
2005-12-01 09:18:00,102.75,102.75,102.735,102.75,10442059.0
2005-12-01 09:19:00,102.75,102.766,102.748,102.755,423369801.0
2005-12-01 09:20:00,102.745,102.754,102.74,102.74,369010529.0
2005-12-01 09:21:00,102.75,102.765,102.75,102.765,224417486.0
2005-12-01 09:22:00,102.765,102.769,102.752,102.765,204601460.0
2005-12-01 09:23:00,102.76,102.772,102.76,102.768,94266119.0
2005-12-01 09:24:00,102.765,102.775,102.76,102.77,109836844.0
2005-12-01 09:25:00,102.775,102.775,102.76,102.77,123208106.0
2005-12-01 09:26:00,102.77,102.77,102.757,102.77,143253300.0
2005-12-01 09:27:00,102.77,102.77,102.745,102.745,111012009.0
2005-12-01 09:28:00,102.753,102.76,102.75,102.755,483904971.0
2005-12-01 09:29:00,102.757,102.757,102.75,102.755,49269958.0
2005-12-01 09:30:00,102.76,102.76,102.745,102.76,143371299.0
2005-12-01 09:31:00,102.753,102.76,102.745,102.76,55313815.0
2005-12-01 09:32:00,102.753,102.765,102.753,102.753,21533763.0
2005-12-01 09:33:00,102.76,102.76,102.745,102.755,74608328.0
2005-12-01 09:34:00,102.765,102.765,102.745,102.753,64125776.0
2005-12-01 09:35:00,102.76,102.76,102.75,102.76,87277585.0
2005-12-01 09:36:00,102.75,102.756,102.723,102.723,87771965.0
2005-12-01 09:37:00,102.735,102.745,102.726,102.733,28405657.0
2005-12-01 09:38:00,102.735,102.736,102.728,102.735,181631483.0
2005-12-01 09:39:00,102.745,102.745,102.722,102.73,145319145.0
2005-12-01 09:40:00,102.73,102.75,102.727,102.75,103349051.0
2005-12-01 09:41:00,102.75,102.763,102.749,102.753,59236537.0
2005-12-01 09:42:00,102.76,102.76,102.745,102.75,59542474.0
2005-12-01 09:43:00,102.755,102.765,102.75,102.76,73050290.0
2005-12-01 09:44:00,102.76,102.765,102.747,102.755,84143641.0
2005-12-01 09:45:00,102.75,102.754,102.735,102.735,65031888.0
2005-12-01 09:46:00,102.735,102.755,102.735,102.755,103092490.0
2005-12-01 09:47:00,102.763,102.775,102.757,102.76,13049666.0
2005-12-01 09:48:00,102.758,102.77,102.755,102.755,251943872.0
2005-12-01 09:49:00,102.765,102.775,102.763,102.775,94962315.0
2005-12-01 09:50:00,102.775,102.775,102.76,102.77,444548798.0
2005-12-01 09:51:00,102.765,102.769,102.747,102.75,127538604.0
2005-12-01 09:52:00,102.76,102.763,102.745,102.752,45891666.0
2005-12-01 09:53:00,102.76,102.772,102.76,102.77,314349094.0
2005-12-01 09:54:00,102.768,102.785,102.762,102.77,35849830.0
2005-12-01 09:55:00,102.762,102.77,102.757,102.77,34185618.0
2005-12-01 09:56:00,102.775,102.775,102.75,102.75,17895569.0
2005-12-01 09:57:00,102.743,102.743,102.708,102.708,324402205.0
2005-12-01 09:58:00,102.71,102.721,102.708,102.715,67461232.0
2005-12-01 09:59:00,102.71,102.712,102.623,102.623,54473547.0
2005-12-01 10:00:00,102.625,102.63,102.613,102.63,78282793.0
2005-12-01 10:01:00,102.623,102.65,102.623,102.65,207982943.0
2005-12-01 10:02:00,102.645,102.658,102.645,102.647,367466663.0
2005-12-01 10:03:00,102.655,102.66,102.613,102.66,32554703.0
2005-12-01 10:04:00,102.647,102.669,102.64,102.64,60415241.0
2005-12-01 10:05:00,102.65,102.667,102.65,102.65,41823488.0
2005-12-01 10:06:00,102.653,102.681,102.653,102.68,130840365.0
2005-12-01 10:07:00,102.69,102.703,102.69,102.695,89830712.0
2005-12-01 10:08:00,102.687,102.705,102.687,102.7,63131990.0
2005-12-01 10:09:00,102.69,102.7,102.685,102.693,146833701.0
2005-12-01 10:10:00,102.7,102.705,102.685,102.7,139106240.0
2005-12-01 10:11:00,102.7,102.7,102.66,102.66,198893605.0
2005-12-01 10:12:00,102.66,102.675,102.66,102.67,82243454.0
2005-12-01 10:13:00,102.673,102.685,102.673,102.68,35480140.0
2005-12-01 10:14:00,102.67,102.68,102.67,102.68,252623198.0
2005-12-01 10:15:00,102.67,102.685,102.665,102.665,133626291.0
2005-12-01 10:16:00,102.685,102.685,102.67,102.67,36157674.0
2005-12-01 10:17:00,102.673,102.68,102.67,102.675,41201059.0
2005-12-01 10:18:00,102.665,102.673,102.65,102.65,88282362.0
2005-12-01 10:19:00,102.66,102.68,102.655,102.68,187902313.0
2005-12-01 10:20:00,102.673,102.673,102.625,102.67,113349784.0
2005-12-01 10:21:00,102.675,102.691,102.672,102.69,82854883.0
2005-12-01 10:22:00,102.695,102.701,102.69,102.695,142382004.0
2005-12-01 10:23:00,102.7,102.715,102.7,102.712,50049717.0
2005-12-01 10:24:00,102.72,102.725,102.705,102.715,96237131.0
2005-12-01 10:25:00,102.72,102.733,102.72,102.73,157201315.0
2005-12-01 10:26:00,102.74,102.75,102.735,102.75,363127141.0
2005-12-01 10:27:00,102.743,102.752,102.725,102.75,19299496.0
2005-12-01 10:28:00,102.74,102.744,102.732,102.74,75362214.0
2005-12-01 10:29:00,102.745,102.774,102.743,102.75,130398348.0
2005-12-01 10:30:00,102.755,102.777,102.753,102.76,160606806.0
2005-12-01 10:31:00,102.765,102.77,102.762,102.77,30875616.0
2005-12-01 10:32:00,102.768,102.77,102.765,102.765,57778249.0
2005-12-01 10:33:00,102.76,102.775,102.757,102.775,58297475.0
2005-12-01 10:34:00,102.77,102.77,102.73,102.77,8044619.0
2005-12-01 10:35:00,102.755,102.777,102.755,102.772,68467523.0
2005-12-01 10:36:00,102.775,102.777,102.763,102.77,157666454.0
2005-12-01 10:37:00,102.76,102.77,102.76,102.77,43318049.0
2005-12-01 10:38:00,102.775,102.79,102.768,102.78,69710653.0
2005-12-01 10:39:00,102.775,102.792,102.775,102.783,195586976.0
2005-12-01 10:40:00,102.79,102.795,102.78,102.79,438653028.0
2005-12-01 10:41:00,102.795,102.795,102.777,102.795,114089401.0
2005-12-01 10:42:00,102.78,102.79,102.778,102.79,103520752.0
2005-12-01 10:43:00,102.798,102.801,102.773,102.79,567394529.0
2005-12-01 10:44:00,102.795,102.795,102.77,102.79,114856059.0
2005-12-01 10:45:00,102.78,102.8,102.774,102.8,698037235.0
2005-12-01 10:46:00,102.795,102.805,102.79,102.8,87282774.0
2005-12-01 10:47:00,102.8,102.8,102.775,102.79,295491236.0
2005-12-01 10:48:00,102.79,102.802,102.765,102.765,448755754.0
2005-12-01 10:49:00,102.775,102.79,102.755,102.755,75887286.0
2005-12-01 10:50:00,102.745,102.755,102.745,102.745,110730526.0
2005-12-01 10:51:00,102.75,102.785,102.75,102.755,22609246.0
2005-12-01 10:52:00,102.755,102.755,102.725,102.75,74157499.0
2005-12-01 10:53:00,102.745,102.755,102.742,102.745,23903798.0
2005-12-01 10:54:00,102.743,102.757,102.74,102.743,40600581.0
2005-12-01 10:55:00,102.75,102.78,102.74,102.765,17783936.0
2005-12-01 10:56:00,102.76,102.785,102.755,102.785,255951811.0
2005-12-01 10:57:00,102.772,102.795,102.772,102.775,73858890.0
2005-12-01 10:58:00,102.793,102.793,102.765,102.785,63633910.0
2005-12-01 10:59:00,102.785,102.79,102.772,102.79,160294923.0
2005-12-01 11:00:00,102.79,102.79,102.772,102.785,87097845.0
2005-12-01 11:01:00,102.785,102.785,102.767,102.785,224743579.0
2005-12-01 11:02:00,102.77,102.782,102.765,102.775,107773721.0
2005-12-01 11:03:00,102.773,102.785,102.765,102.765,40515440.0
2005-12-01 11:04:00,102.77,102.785,102.77,102.783,60295250.0
2005-12-01 11:05:00,102.77,102.795,102.77,102.78,116928766.0
2005-12-01 11:06:00,102.785,102.785,102.78,102.785,32118417.0
2005-12-01 11:07:00,102.778,102.784,102.778,102.782,163452729.0
2005-12-01 11:08:00,102.78,102.795,102.78,102.79,388975897.0
2005-12-01 11:09:00,102.795,102.795,102.735,102.775,16799571.0
2005-12-01 11:10:00,102.78,102.792,102.772,102.775,49366965.0
2005-12-01 11:11:00,102.773,102.799,102.77,102.783,61659934.0
2005-12-01 11:12:00,102.782,102.79,102.78,102.79,82228011.0
2005-12-01 11:13:00,102.79,102.792,102.765,102.765,140766755.0
2005-12-01 11:14:00,102.77,102.78,102.767,102.78,66174664.0
2005-12-01 11:15:00,102.78,102.795,102.775,102.775,50851012.0
2005-12-01 11:16:00,102.785,102.792,102.77,102.77,21781490.0
2005-12-01 11:17:00,102.778,102.783,102.772,102.778,178936046.0
2005-12-01 11:18:00,102.77,102.79,102.767,102.775,115365256.0
2005-12-01 11:19:00,102.78,102.82,102.78,102.82,158856813.0
2005-12-01 11:20:00,102.815,102.827,102.789,102.82,44931705.0
2005-12-01 11:21:00,102.82,102.82,102.815,102.815,3782958.0
2005-12-01 11:22:00,102.82,102.825,102.82,102.825,26967920.0
2005-12-01 11:23:00,102.835,102.835,102.81,102.815,109477457.0
2005-12-01 11:24:00,102.81,102.81,102.795,102.805,667107764.0
2005-12-01 11:25:00,102.81,102.82,102.808,102.81,28980492.0
2005-12-01 11:26:00,102.8,102.834,102.78,102.833,33863368.0
2005-12-01 11:27:00,102.84,102.84,102.823,102.825,42915142.0
2005-12-01 11:28:00,102.825,102.833,102.82,102.83,356817675.0
2005-12-01 11:29:00,102.83,102.835,102.817,102.83,15916577.0
2005-12-01 11:30:00,102.82,102.835,102.82,102.835,36425630.0
2005-12-01 11:31:00,102.835,102.84,102.83,102.84,19129938.0
2005-12-01 11:32:00,102.84,102.84,102.823,102.823,129273424.0
2005-12-01 11:33:00,102.825,102.835,102.825,102.835,43077888.0
2005-12-01 11:34:00,102.84,102.845,102.835,102.845,109557732.0
2005-12-01 11:35:00,102.84,102.845,102.83,102.845,305431437.0
2005-12-01 11:36:00,102.84,102.84,102.82,102.83,11314083.0
2005-12-01 11:37:00,102.837,102.843,102.83,102.83,80644647.0
2005-12-01 11:38:00,102.83,102.835,102.822,102.825,37228039.0
2005-12-01 11:39:00,102.827,102.827,102.81,102.815,38134383.0
2005-12-01 11:40:00,102.825,102.83,102.813,102.813,53727855.0
2005-12-01 11:41:00,102.82,102.82,102.793,102.795,155465612.0
2005-12-01 11:42:00,102.785,102.813,102.785,102.81,7107552.0
2005-12-01 11:43:00,102.805,102.825,102.79,102.802,27474483.0
2005-12-01 11:44:00,102.81,102.82,102.808,102.82,35119246.0
2005-12-01 11:45:00,102.813,102.83,102.805,102.83,16351029.0
2005-12-01 11:46:00,102.83,102.835,102.82,102.835,77417697.0
2005-12-01 11:47:00,102.835,102.875,102.835,102.835,37415629.0
2005-12-01 11:48:00,102.84,102.845,102.835,102.843,22854114.0
2005-12-01 11:49:00,102.837,102.837,102.825,102.825,172295749.0
2005-12-01 11:50:00,102.825,102.835,102.823,102.835,4453933.0
2005-12-01 11:51:00,102.83,102.83,102.822,102.825,33283176.0
2005-12-01 11:52:00,102.823,102.85,102.81,102.81,45999015.0
2005-12-01 11:53:00,102.815,102.824,102.81,102.81,46681976.0
2005-12-01 11:54:00,102.815,102.815,102.771,102.81,72003109.0
2005-12-01 11:55:00,102.81,102.828,102.81,102.825,186575372.0
2005-12-01 11:56:00,102.835,102.835,102.81,102.815,42692118.0
2005-12-01 11:57:00,102.82,102.83,102.8,102.808,125042956.0
2005-12-01 11:58:00,102.8,102.817,102.793,102.817,16607784.0
2005-12-01 11:59:00,102.82,102.825,102.805,102.812,58298192.0
2005-12-01 12:00:00,102.82,102.82,102.805,102.81,42200681.0
2005-12-01 12:01:00,102.805,102.83,102.805,102.808,518615156.0
2005-12-01 12:02:00,102.81,102.83,102.81,102.815,98249227.0
2005-12-01 12:03:00,102.81,102.82,102.805,102.82,682146854.0
2005-12-01 12:04:00,102.81,102.824,102.805,102.818,107022759.0
2005-12-01 12:05:00,102.825,102.825,102.77,102.81,44803393.0
2005-12-01 12:06:00,102.805,102.814,102.792,102.795,40288501.0
2005-12-01 12:07:00,102.792,102.805,102.79,102.805,492945082.0
2005-12-01 12:08:00,102.8,102.815,102.787,102.787,95593083.0
2005-12-01 12:09:00,102.79,102.83,102.79,102.83,40669365.0
2005-12-01 12:10:00,102.825,102.845,102.803,102.82,139934610.0
2005-12-01 12:11:00,102.815,102.825,102.805,102.825,98926118.0
2005-12-01 12:12:00,102.81,102.81,102.765,102.765,116598778.0
2005-12-01 12:13:00,102.775,102.785,102.77,102.77,164657667.0
2005-12-01 12:14:00,102.775,102.775,102.745,102.772,75232912.0
2005-12-01 12:15:00,102.775,102.785,102.765,102.785,25861550.0
2005-12-01 12:16:00,102.765,102.79,102.763,102.775,82918617.0
2005-12-01 12:17:00,102.77,102.78,102.77,102.78,64010557.0
2005-12-01 12:18:00,102.768,102.785,102.768,102.78,87053039.0
2005-12-01 12:19:00,102.77,102.812,102.77,102.812,55967106.0
2005-12-01 12:20:00,102.815,102.82,102.81,102.815,65750660.0
2005-12-01 12:21:00,102.825,102.845,102.825,102.845,111212902.0
2005-12-01 12:22:00,102.843,102.87,102.843,102.85,52229992.0
2005-12-01 12:23:00,102.842,102.86,102.822,102.855,60967013.0
2005-12-01 12:24:00,102.865,102.865,102.828,102.85,129880309.0
2005-12-01 12:25:00,102.843,102.868,102.84,102.863,122246699.0
2005-12-01 12:26:00,102.865,102.865,102.855,102.865,61511789.0
2005-12-01 12:27:00,102.855,102.869,102.84,102.84,93690420.0
2005-12-01 12:28:00,102.85,102.85,102.835,102.845,23294345.0
2005-12-01 12:29:00,102.845,102.87,102.845,102.87,41532313.0
2005-12-01 12:30:00,102.862,102.863,102.859,102.86,113568047.0
2005-12-01 12:31:00,102.86,102.86,102.848,102.855,86309752.0
2005-12-01 12:32:00,102.85,102.875,102.847,102.875,118688922.0
2005-12-01 12:33:00,102.87,102.875,102.855,102.87,51710069.0
2005-12-01 12:34:00,102.86,102.871,102.82,102.85,61072665.0
2005-12-01 12:35:00,102.865,102.865,102.845,102.845,110409154.0
2005-12-01 12:36:00,102.855,102.86,102.845,102.855,81130902.0
2005-12-01 12:37:00,102.845,102.87,102.843,102.87,266187797.0
2005-12-01 12:38:00,102.863,102.871,102.852,102.852,110106769.0
2005-12-01 12:39:00,102.855,102.87,102.847,102.855,31462786.0
2005-12-01 12:40:00,102.847,102.86,102.815,102.857,226073929.0
2005-12-01 12:41:00,102.86,102.86,102.855,102.86,78670761.0
2005-12-01 12:42:00,102.86,102.87,102.85,102.852,62779526.0
2005-12-01 12:43:00,102.86,102.865,102.815,102.865,97597515.0
2005-12-01 12:44:00,102.86,102.865,102.85,102.865,22718245.0
2005-12-01 12:45:00,102.865,102.865,102.85,102.855,69034398.0
2005-12-01 12:46:00,102.86,102.87,102.852,102.857,221324162.0
2005-12-01 12:47:00,102.853,102.868,102.841,102.842,251674256.0
2005-12-01 12:48:00,102.842,102.842,102.822,102.83,77331049.0
2005-12-01 12:49:00,102.843,102.843,102.833,102.833,82868643.0
2005-12-01 12:50:00,102.837,102.847,102.825,102.825,12698426.0
2005-12-01 12:51:00,102.828,102.845,102.828,102.835,21606225.0
2005-12-01 12:52:00,102.84,102.855,102.837,102.855,32418926.0
2005-12-01 12:53:00,102.85,102.85,102.807,102.83,25944954.0
2005-12-01 12:54:00,102.82,102.837,102.82,102.83,68755025.0
2005-12-01 12:55:00,102.823,102.83,102.815,102.815,27034086.0
2005-12-01 12:56:00,102.83,102.835,102.82,102.835,21498444.0
2005-12-01 12:57:00,102.835,102.852,102.835,102.835,53452504.0
2005-12-01 12:58:00,102.842,102.848,102.835,102.835,14561219.0
2005-12-01 12:59:00,102.84,102.86,102.84,102.85,27213033.0
2005-12-01 13:00:00,102.85,102.87,102.825,102.825,45912195.0
2005-12-01 13:01:00,102.835,102.855,102.834,102.84,296673014.0
2005-12-01 13:02:00,102.85,102.853,102.84,102.853,9741702.0
2005-12-01 13:03:00,102.837,102.86,102.835,102.842,122235103.0
2005-12-01 13:04:00,102.855,102.867,102.855,102.863,133724990.0
2005-12-01 13:05:00,102.86,102.868,102.85,102.85,151369059.0
2005-12-01 13:06:00,102.86,102.86,102.84,102.84,50215081.0
2005-12-01 13:07:00,102.85,102.86,102.85,102.85,91889005.0
2005-12-01 13:08:00,102.855,102.865,102.843,102.865,117143601.0
2005-12-01 13:09:00,102.86,102.94,102.86,102.94,90955696.0
2005-12-01 13:10:00,102.938,102.94,102.775,102.837,165683504.0
2005-12-01 13:11:00,102.833,102.867,102.785,102.785,46181586.0
2005-12-01 13:12:00,102.785,102.81,102.725,102.755,100709825.0
2005-12-01 13:13:00,102.735,102.765,102.663,102.765,370173409.0
2005-12-01 13:14:00,102.758,102.843,102.745,102.82,523345071.0
2005-12-01 13:15:00,102.835,102.835,102.755,102.785,34970454.0
2005-12-01 13:16:00,102.785,102.84,102.762,102.84,31553776.0
2005-12-01 13:17:00,102.832,102.865,102.823,102.823,28755023.0
2005-12-01 13:18:00,102.825,102.834,102.795,102.795,150302971.0
2005-12-01 13:19:00,102.8,102.833,102.782,102.83,9283720.0
2005-12-01 13:20:00,102.833,102.87,102.81,102.817,363301786.0
2005-12-01 13:21:00,102.835,102.835,102.805,102.805,145619864.0
2005-12-01 13:22:00,102.818,102.83,102.784,102.785,112760933.0
2005-12-01 13:23:00,102.785,102.798,102.775,102.78,185390337.0
2005-12-01 13:24:00,102.795,102.795,102.777,102.795,13786521.0
2005-12-01 13:25:00,102.785,102.791,102.78,102.79,158699471.0
2005-12-01 13:26:00,102.79,102.88,102.79,102.88,39348315.0
2005-12-01 13:27:00,102.885,102.9,102.84,102.86,45516209.0
2005-12-01 13:28:00,102.86,102.86,102.83,102.855,208678619.0
2005-12-01 13:29:00,102.86,102.86,102.8,102.825,85949130.0
2005-12-01 13:30:00,102.835,102.86,102.82,102.86,35093295.0
2005-12-01 13:31:00,102.865,102.865,102.826,102.86,241978816.0
2005-12-01 13:32:00,102.85,102.869,102.85,102.863,24586560.0
2005-12-01 13:33:00,102.868,102.868,102.85,102.85,901886698.0
2005-12-01 13:34:00,102.855,102.883,102.855,102.863,203138455.0
2005-12-01 13:35:00,102.865,102.868,102.825,102.843,85680322.0
2005-12-01 13:36:00,102.85,102.855,102.82,102.82,593128442.0
2005-12-01 13:37:00,102.815,102.84,102.81,102.84,45378188.0
2005-12-01 13:38:00,102.85,102.875,102.82,102.85,330600787.0
2005-12-01 13:39:00,102.85,102.865,102.837,102.85,24600564.0
2005-12-01 13:40:00,102.855,102.865,102.81,102.865,38133592.0
2005-12-01 13:41:00,102.86,102.895,102.815,102.89,57619685.0
2005-12-01 13:42:00,102.883,102.912,102.875,102.898,53015515.0
2005-12-01 13:43:00,102.897,102.91,102.883,102.885,59578691.0
2005-12-01 13:44:00,102.885,102.905,102.87,102.905,50474882.0
2005-12-01 13:45:00,102.905,102.915,102.898,102.905,172767789.0
2005-12-01 13:46:00,102.895,102.905,102.88,102.895,19209516.0
2005-12-01 13:47:00,102.885,102.915,102.88,102.883,25138838.0
2005-12-01 13:48:00,102.885,102.93,102.885,102.93,45526166.0
2005-12-01 13:49:00,102.925,102.925,102.91,102.91,35367701.0
2005-12-01 13:50:00,102.895,102.895,102.875,102.875,69338954.0
2005-12-01 13:51:00,102.883,102.895,102.855,102.855,91594859.0
2005-12-01 13:52:00,102.875,102.915,102.86,102.9,13250784.0
2005-12-01 13:53:00,102.885,102.935,102.875,102.903,91123652.0
2005-12-01 13:54:00,102.903,102.945,102.902,102.915,32484341.0
2005-12-01 13:55:00,102.91,102.935,102.895,102.935,14954356.0
2005-12-01 13:56:00,102.925,102.965,102.9,102.935,50301396.0
2005-12-01 13:57:00,102.938,102.975,102.938,102.965,63763707.0
2005-12-01 13:58:00,102.96,102.962,102.925,102.945,181150451.0
2005-12-01 13:59:00,102.94,102.981,102.94,102.955,95763791.0
2005-12-01 14:00:00,102.965,102.995,102.94,102.995,15826471.0
2005-12-01 14:01:00,102.99,103.028,102.95,102.965,87838279.0
2005-12-01 14:02:00,102.965,103.019,102.95,103.015,112225466.0
2005-12-01 14:03:00,103.005,103.025,102.975,103.012,76447867.0
2005-12-01 14:04:00,103.02,103.02,102.965,102.965,96269824.0
2005-12-01 14:05:00,103.005,103.005,102.975,102.975,152044854.0
2005-12-01 14:06:00,102.975,102.988,102.96,102.973,102298369.0
2005-12-01 14:07:00,102.98,102.98,102.96,102.96,51955403.0
2005-12-01 14:08:00,102.955,102.956,102.909,102.955,41859075.0
2005-12-01 14:09:00,102.95,102.973,102.93,102.965,147775013.0
2005-12-01 14:10:00,102.96,102.96,102.902,102.94,87928055.0
2005-12-01 14:11:00,102.935,102.935,102.91,102.91,126252905.0
2005-12-01 14:12:00,102.92,102.92,102.902,102.905,28318538.0
2005-12-01 14:13:00,102.908,102.935,102.908,102.935,141901734.0
2005-12-01 14:14:00,102.945,102.945,102.9,102.9,70851233.0
2005-12-01 14:15:00,102.91,102.925,102.905,102.91,14516221.0
2005-12-01 14:16:00,102.925,102.936,102.91,102.91,75708295.0
2005-12-01 14:17:00,102.918,102.94,102.917,102.92,118687194.0
2005-12-01 14:18:00,102.923,102.925,102.905,102.905,137797111.0
2005-12-01 14:19:00,102.91,102.92,102.9,102.92,94029205.0
2005-12-01 14:20:00,102.918,102.935,102.895,102.935,106669540.0
2005-12-01 14:21:00,102.925,102.93,102.865,102.91,31274711.0
2005-12-01 14:22:00,102.91,102.93,102.91,102.92,94184116.0
2005-12-01 14:23:00,102.92,102.945,102.92,102.93,68065209.0
2005-12-01 14:24:00,102.935,102.936,102.92,102.93,133898667.0
2005-12-01 14:25:00,102.935,102.935,102.882,102.918,72931154.0
2005-12-01 14:26:00,102.92,102.941,102.92,102.935,153529774.0
2005-12-01 14:27:00,102.948,102.97,102.93,102.945,74420698.0
2005-12-01 14:28:00,102.925,102.935,102.925,102.935,43652996.0
2005-12-01 14:29:00,102.93,102.942,102.915,102.915,196253021.0
2005-12-01 14:30:00,102.925,102.96,102.925,102.95,81794155.0
2005-12-01 14:31:00,102.965,102.965,102.955,102.96,21378283.0
2005-12-01 14:32:00,102.965,102.972,102.965,102.965,146242781.0
2005-12-01 14:33:00,102.96,102.965,102.945,102.965,61451387.0
2005-12-01 14:34:00,102.945,102.97,102.945,102.96,98426501.0
2005-12-01 14:35:00,102.955,102.96,102.945,102.955,65694667.0
2005-12-01 14:36:00,102.915,102.97,102.915,102.96,53033823.0
2005-12-01 14:37:00,102.955,102.976,102.955,102.955,379740505.0
2005-12-01 14:38:00,102.94,102.958,102.935,102.955,34499606.0
2005-12-01 14:39:00,102.952,102.952,102.935,102.935,60271668.0
2005-12-01 14:40:00,102.943,102.943,102.918,102.92,51269199.0
2005-12-01 14:41:00,102.92,102.933,102.92,102.933,28095192.0
2005-12-01 14:42:00,102.945,102.965,102.93,102.965,346231535.0
2005-12-01 14:43:00,102.955,102.955,102.912,102.912,135656975.0
2005-12-01 14:44:00,102.915,102.925,102.912,102.913,65409541.0
2005-12-01 14:45:00,102.915,102.925,102.91,102.917,34674764.0
2005-12-01 14:46:00,102.91,102.91,102.868,102.868,63001295.0
2005-12-01 14:47:00,102.865,102.91,102.865,102.88,11777861.0
2005-12-01 14:48:00,102.895,102.92,102.85,102.87,142248944.0
2005-12-01 14:49:00,102.875,102.925,102.852,102.92,374245487.0
2005-12-01 14:50:00,102.905,102.915,102.87,102.89,49397865.0
2005-12-01 14:51:00,102.87,102.889,102.85,102.87,68960543.0
2005-12-01 14:52:00,102.875,102.91,102.875,102.893,53721683.0
2005-12-01 14:53:00,102.905,102.915,102.863,102.903,34305756.0
2005-12-01 14:54:00,102.91,102.952,102.91,102.915,51803487.0
2005-12-01 14:55:00,102.91,102.945,102.895,102.945,118943135.0
2005-12-01 14:56:00,102.935,102.993,102.935,102.973,102930240.0
2005-12-01 14:57:00,102.98,102.992,102.96,102.96,60042289.0
2005-12-01 14:58:00,102.955,102.995,102.945,102.995,21874376.0
2005-12-01 14:59:00,102.993,103.027,102.965,103.02,182813090.0
2005-12-01 15:00:00,103.02,103.035,102.983,102.983,5623686.0
2005-12-01 15:01:00,102.977,102.993,102.94,102.95,26567023.0
2005-12-01 15:02:00,102.96,102.97,102.911,102.94,10900617.0
2005-12-01 15:03:00,102.94,102.977,102.94,102.97,33217423.0
2005-12-01 15:04:00,102.95,102.97,102.94,102.94,366435537.0
2005-12-01 15:05:00,102.942,102.963,102.942,102.96,204131047.0
2005-12-01 15:06:00,102.955,102.955,102.835,102.89,455218833.0
2005-12-01 15:07:00,102.895,102.895,102.87,102.883,80853708.0
2005-12-01 15:08:00,102.88,102.92,102.88,102.92,42837210.0
2005-12-01 15:09:00,102.912,102.913,102.875,102.875,60319515.0
2005-12-01 15:10:00,102.873,102.9,102.84,102.87,131349817.0
2005-12-01 15:11:00,102.855,102.905,102.855,102.865,80904352.0
2005-12-01 15:12:00,102.863,102.875,102.863,102.875,78299838.0
2005-12-01 15:13:00,102.853,102.875,102.85,102.85,136367043.0
2005-12-01 15:14:00,102.86,102.872,102.84,102.872,44292814.0
2005-12-01 15:15:00,102.885,102.89,102.855,102.865,58399313.0
2005-12-01 15:16:00,102.87,102.915,102.87,102.905,20030953.0
2005-12-01 15:17:00,102.9,102.91,102.885,102.91,21590425.0
2005-12-01 15:18:00,102.91,102.913,102.885,102.913,10999778.0
2005-12-01 15:19:00,102.912,102.923,102.9,102.912,155546573.0
2005-12-01 15:20:00,102.905,102.98,102.905,102.953,186241849.0
2005-12-01 15:21:00,102.963,102.99,102.963,102.965,686356128.0
2005-12-01 15:22:00,102.98,102.98,102.945,102.965,40574375.0
2005-12-01 15:23:00,102.952,102.983,102.952,102.962,29927774.0
2005-12-01 15:24:00,102.97,102.97,102.935,102.935,234296457.0
2005-12-01 15:25:00,102.94,102.955,102.91,102.928,62785147.0
2005-12-01 15:26:00,102.933,102.949,102.91,102.942,14706326.0
2005-12-01 15:27:00,102.942,102.95,102.935,102.95,53420894.0
2005-12-01 15:28:00,102.95,102.97,102.95,102.955,120657768.0
2005-12-01 15:29:00,102.955,102.955,102.923,102.94,59154847.0
2005-12-01 15:30:00,102.932,102.935,102.915,102.925,24696312.0
2005-12-01 15:31:00,102.935,102.935,102.902,102.925,73662491.0
2005-12-01 15:32:00,102.913,102.94,102.905,102.905,115148261.0
2005-12-01 15:33:00,102.902,102.935,102.902,102.915,78204623.0
2005-12-01 15:34:00,102.915,102.935,102.913,102.92,104536302.0
2005-12-01 15:35:00,102.913,102.94,102.913,102.94,74200469.0
2005-12-01 15:36:00,102.955,102.97,102.915,102.955,61564134.0
2005-12-01 15:37:00,102.953,102.953,102.905,102.95,143230578.0
2005-12-01 15:38:00,102.943,102.985,102.923,102.96,99715900.0
2005-12-01 15:39:00,102.957,102.975,102.95,102.975,163075717.0
2005-12-01 15:40:00,102.98,102.995,102.955,102.965,179604658.0
2005-12-01 15:41:00,102.975,102.995,102.945,102.945,151990762.0
2005-12-01 15:42:00,102.955,102.973,102.95,102.953,19139843.0
2005-12-01 15:43:00,102.915,102.972,102.915,102.945,133114401.0
2005-12-01 15:44:00,102.945,102.954,102.94,102.94,115907108.0
2005-12-01 15:45:00,102.945,102.962,102.935,102.94,67466619.0
2005-12-01 15:46:00,102.928,102.96,102.928,102.96,107428576.0
2005-12-01 15:47:00,102.97,102.977,102.966,102.973,94849124.0
2005-12-01 15:48:00,102.962,102.979,102.95,102.95,75206454.0
2005-12-01 15:49:00,102.955,102.987,102.925,102.987,131235079.0
2005-12-01 15:50:00,102.995,103.02,102.993,103.005,26361710.0
2005-12-01 15:51:00,102.992,103.005,102.978,102.978,123971511.0
2005-12-01 15:52:00,102.982,103.01,102.95,102.99,21921154.0
2005-12-01 15:53:00,102.99,102.99,102.955,102.973,41589555.0
2005-12-01 15:54:00,102.98,102.985,102.905,102.973,58592555.0
2005-12-01 15:55:00,102.98,102.995,102.95,102.95,41252045.0
2005-12-01 15:56:00,102.942,102.951,102.936,102.945,159528139.0
2005-12-01 15:57:00,102.93,102.94,102.93,102.94,73223569.0
2005-12-01 15:58:00,102.933,102.945,102.91,102.91,66420405.0
2005-12-01 15:59:00,102.902,102.918,102.902,102.915,67470024.0
2005-12-01 16:00:00,102.91,102.935,102.87,102.87,126555780.0
2005-12-01 16:01:00,102.88,102.88,102.745,102.745,387260056.0
2005-12-01 16:02:00,102.745,102.775,102.665,102.72,74911186.0
2005-12-01 16:03:00,102.72,102.745,102.663,102.697,13030142.0
2005-12-01 16:04:00,102.705,102.717,102.613,102.665,70749830.0
2005-12-01 16:05:00,102.66,102.69,102.585,102.585,96402169.0
2005-12-01 16:06:00,102.585,102.642,102.585,102.63,139364539.0
2005-12-01 16:07:00,102.638,102.675,102.628,102.66,169752948.0
2005-12-01 16:08:00,102.662,102.683,102.66,102.66,25563087.0
2005-12-01 16:09:00,102.66,102.662,102.642,102.642,21491776.0
2005-12-01 16:10:00,102.643,102.665,102.643,102.65,102052431.0
2005-12-01 16:11:00,102.652,102.67,102.625,102.625,35182094.0
2005-12-01 16:12:00,102.63,102.63,102.47,102.515,89203775.0
2005-12-01 16:13:00,102.505,102.572,102.505,102.57,199701562.0
2005-12-01 16:14:00,102.575,102.595,102.565,102.565,20243144.0
2005-12-01 16:15:00,102.56,102.597,102.55,102.58,76420555.0
2005-12-01 16:16:00,102.58,102.58,102.525,102.56,43488769.0
2005-12-01 16:17:00,102.562,102.635,102.55,102.623,111751061.0
2005-12-01 16:18:00,102.62,102.623,102.436,102.473,116689403.0
2005-12-01 16:19:00,102.47,102.535,102.445,102.445,23402526.0
2005-12-01 16:20:00,102.49,102.51,102.46,102.482,30947014.0
2005-12-01 16:21:00,102.485,102.492,102.445,102.445,86939404.0
2005-12-01 16:22:00,102.455,102.47,102.453,102.453,15308796.0
2005-12-01 16:23:00,102.458,102.515,102.44,102.515,181115175.0
2005-12-01 16:24:00,102.51,102.552,102.503,102.552,30864392.0
2005-12-01 16:25:00,102.56,102.63,102.56,102.63,549570416.0
2005-12-01 16:26:00,102.625,102.633,102.61,102.633,74932165.0
2005-12-01 16:27:00,102.64,102.64,102.623,102.635,60787772.0
2005-12-01 16:28:00,102.623,102.635,102.623,102.63,29697741.0
2005-12-01 16:29:00,102.635,102.65,102.632,102.65,53748414.0
2005-12-01 16:30:00,102.65,102.65,102.623,102.623,71872280.0
2005-12-01 16:31:00,102.625,102.63,102.61,102.63,169374138.0
2005-12-01 16:32:00,102.625,102.625,102.58,102.603,93072356.0
2005-12-01 16:33:00,102.613,102.635,102.611,102.615,59062442.0
2005-12-01 16:34:00,102.615,102.645,102.61,102.61,17340912.0
2005-12-01 16:35:00,102.61,102.645,102.592,102.623,49229892.0
2005-12-01 16:36:00,102.633,102.633,102.568,102.6,53089531.0
2005-12-01 16:37:00,102.595,102.603,102.525,102.525,89823692.0
2005-12-01 16:38:00,102.535,102.535,102.51,102.523,24547897.0
2005-12-01 16:39:00,102.525,102.537,102.498,102.498,89478019.0
2005-12-01 16:40:00,102.51,102.51,102.483,102.495,39613803.0
2005-12-01 16:41:00,102.5,102.5,102.45,102.46,109703345.0
2005-12-01 16:42:00,102.465,102.505,102.455,102.485,107451576.0
2005-12-01 16:43:00,102.49,102.5,102.442,102.442,83337555.0
2005-12-01 16:44:00,102.45,102.525,102.45,102.52,90002190.0
2005-12-01 16:45:00,102.515,102.523,102.515,102.52,94823859.0
2005-12-01 16:46:00,102.515,102.548,102.515,102.548,106806844.0
2005-12-01 16:47:00,102.543,102.57,102.543,102.56,59108632.0
2005-12-01 16:48:00,102.56,102.58,102.558,102.558,49823368.0
2005-12-01 16:49:00,102.547,102.592,102.547,102.577,167545929.0
2005-12-01 16:50:00,102.585,102.615,102.585,102.615,15153557.0
2005-12-01 16:51:00,102.605,102.62,102.58,102.593,223379579.0
2005-12-01 16:52:00,102.635,102.67,102.635,102.67,29065015.0
2005-12-01 16:53:00,102.675,102.675,102.625,102.65,42948041.0
2005-12-01 16:54:00,102.645,102.66,102.645,102.66,126676682.0
2005-12-01 16:55:00,102.67,102.685,102.67,102.683,176701684.0
2005-12-01 16:56:00,102.682,102.718,102.682,102.7,154097800.0
2005-12-01 16:57:00,102.705,102.76,102.695,102.735,200030156.0
2005-12-01 16:58:00,102.73,102.753,102.702,102.753,57557809.0
2005-12-01 16:59:00,102.752,102.752,102.695,102.715,247712047.0
2005-12-01 17:00:00,102.71,102.71,102.653,102.653,422796638.0
2005-12-01 17:01:00,102.653,102.695,102.635,102.695,107415908.0
2005-12-01 17:02:00,102.693,102.71,102.66,102.677,31119115.0
2005-12-01 17:03:00,102.67,102.715,102.642,102.715,123452200.0
2005-12-01 17:04:00,102.725,102.733,102.7,102.71,34899581.0
2005-12-01 17:05:00,102.705,102.775,102.705,102.773,111407447.0
2005-12-01 17:06:00,102.775,102.843,102.748,102.81,164540110.0
2005-12-01 17:07:00,102.82,102.85,102.82,102.827,13952233.0
2005-12-01 17:08:00,102.823,102.823,102.78,102.79,75688448.0
2005-12-01 17:09:00,102.777,102.8,102.777,102.8,185880891.0
2005-12-01 17:10:00,102.785,102.857,102.785,102.84,101302781.0
2005-12-01 17:11:00,102.85,102.905,102.837,102.837,191588094.0
2005-12-01 17:12:00,102.845,102.857,102.845,102.857,14813495.0
2005-12-01 17:13:00,102.855,102.855,102.817,102.817,321543777.0
2005-12-01 17:14:00,102.82,102.84,102.805,102.805,141204609.0
2005-12-01 17:15:00,102.802,102.823,102.801,102.82,64261597.0
2005-12-01 17:16:00,102.815,102.87,102.808,102.86,90611398.0
2005-12-01 17:17:00,102.86,102.87,102.847,102.847,33654104.0
2005-12-01 17:18:00,102.845,102.865,102.845,102.865,103785210.0
2005-12-01 17:19:00,102.865,102.885,102.85,102.853,58584075.0
2005-12-01 17:20:00,102.86,102.88,102.843,102.88,53359095.0
2005-12-01 17:21:00,102.87,102.915,102.853,102.895,118340358.0
2005-12-01 17:22:00,102.89,102.923,102.89,102.905,545348942.0
2005-12-01 17:23:00,102.91,102.921,102.83,102.845,42307950.0
2005-12-01 17:24:00,102.805,102.87,102.805,102.838,142134332.0
2005-12-01 17:25:00,102.84,102.84,102.81,102.82,18409303.0
2005-12-01 17:26:00,102.83,102.862,102.812,102.85,30819869.0
2005-12-01 17:27:00,102.84,102.852,102.84,102.852,14877608.0
2005-12-01 17:28:00,102.86,102.905,102.86,102.895,97081154.0
2005-12-01 17:29:00,102.905,102.905,102.813,102.835,59108488.0
2005-12-01 17:30:00,102.835,102.91,102.835,102.905,121989606.0
2005-12-01 17:31:00,102.895,102.915,102.865,102.865,30392126.0
2005-12-01 17:32:00,102.85,102.854,102.85,102.85,23806170.0
2005-12-01 17:33:00,102.84,102.86,102.84,102.85,33352240.0
2005-12-01 17:34:00,102.845,102.852,102.795,102.795,17902054.0
2005-12-01 17:35:00,102.835,102.865,102.815,102.815,527239785.0
2005-12-01 17:36:00,102.82,102.855,102.795,102.795,54892319.0
2005-12-01 17:37:00,102.807,102.85,102.807,102.83,41182476.0
2005-12-01 17:38:00,102.84,102.855,102.834,102.855,8000679.0
2005-12-01 17:39:00,102.85,102.86,102.84,102.85,27580769.0
2005-12-01 17:40:00,102.865,102.875,102.85,102.863,63031186.0
2005-12-01 17:41:00,102.86,102.873,102.855,102.855,28675991.0
2005-12-01 17:42:00,102.835,102.855,102.835,102.855,80748474.0
2005-12-01 17:43:00,102.855,102.863,102.845,102.845,195832749.0
2005-12-01 17:44:00,102.835,102.867,102.835,102.867,74573422.0
2005-12-01 17:45:00,102.87,102.87,102.815,102.833,130576420.0
2005-12-01 17:46:00,102.83,102.845,102.825,102.84,69454171.0
2005-12-01 17:47:00,102.84,102.85,102.82,102.85,27315204.0
2005-12-01 17:48:00,102.84,102.855,102.83,102.855,167841253.0
2005-12-01 17:49:00,102.845,102.88,102.845,102.88,33681676.0
2005-12-01 17:50:00,102.89,102.95,102.88,102.903,24385977.0
2005-12-01 17:51:00,102.905,102.905,102.87,102.875,50145633.0
2005-12-01 17:52:00,102.872,102.905,102.872,102.905,53043486.0
2005-12-01 17:53:00,102.845,102.93,102.845,102.92,160679629.0
2005-12-01 17:54:00,102.913,102.93,102.863,102.925,155946337.0
2005-12-01 17:55:00,102.933,102.96,102.933,102.96,30264928.0
2005-12-01 17:56:00,102.97,103.0,102.97,103.0,22886545.0
2005-12-01 17:57:00,102.99,103.007,102.955,102.975,74965456.0
2005-12-01 17:58:00,102.98,103.007,102.98,103.005,53282412.0
2005-12-01 17:59:00,103.0,103.0,102.94,102.945,28217841.0
2005-12-01 18:00:00,102.96,102.96,102.935,102.95,644545140.0
2005-12-01 18:01:00,102.94,102.94,102.905,102.905,55121259.0
2005-12-01 18:02:00,102.915,102.915,102.825,102.84,232444695.0
2005-12-01 18:03:00,102.837,102.85,102.83,102.85,36624817.0
2005-12-01 18:04:00,102.86,102.883,102.828,102.875,20622114.0
2005-12-01 18:05:00,102.87,102.87,102.825,102.84,114771128.0
2005-12-01 18:06:00,102.835,102.853,102.835,102.853,21905957.0
2005-12-01 18:07:00,102.85,102.863,102.843,102.857,84339350.0
2005-12-01 18:08:00,102.852,102.885,102.852,102.87,128522092.0
2005-12-01 18:09:00,102.875,102.875,102.853,102.865,20284094.0
2005-12-01 18:10:00,102.855,102.886,102.823,102.86,47287480.0
2005-12-01 18:11:00,102.863,102.863,102.81,102.84,385511613.0
2005-12-01 18:12:00,102.84,102.84,102.82,102.84,28962865.0
2005-12-01 18:13:00,102.845,102.845,102.822,102.833,65364974.0
2005-12-01 18:14:00,102.837,102.845,102.825,102.843,31017734.0
2005-12-01 18:15:00,102.835,102.869,102.835,102.835,68028882.0
2005-12-01 18:16:00,102.885,102.894,102.878,102.89,84464006.0
2005-12-01 18:17:00,102.895,102.895,102.872,102.885,43157033.0
2005-12-01 18:18:00,102.88,102.932,102.878,102.92,102264319.0
2005-12-01 18:19:00,102.92,102.93,102.92,102.93,50905344.0
2005-12-01 18:20:00,102.923,102.95,102.91,102.935,90520854.0
2005-12-01 18:21:00,102.93,102.97,102.93,102.945,82834390.0
2005-12-01 18:22:00,102.955,102.955,102.895,102.895,58073359.0
2005-12-01 18:23:00,102.905,102.925,102.885,102.915,53827261.0
2005-12-01 18:24:00,102.915,102.955,102.915,102.93,13937030.0
2005-12-01 18:25:00,102.925,102.933,102.915,102.92,89496484.0
2005-12-01 18:26:00,102.925,102.935,102.92,102.92,24484619.0
2005-12-01 18:27:00,102.915,102.928,102.883,102.883,41943573.0
2005-12-01 18:28:00,102.895,102.895,102.852,102.885,41670738.0
2005-12-01 18:29:00,102.895,102.925,102.86,102.905,93286544.0
2005-12-01 18:30:00,102.9,102.911,102.895,102.895,11242528.0
2005-12-01 18:31:00,102.893,102.895,102.875,102.89,174904307.0
2005-12-01 18:32:00,102.89,102.925,102.89,102.915,81868415.0
2005-12-01 18:33:00,102.938,102.988,102.93,102.988,167959320.0
2005-12-01 18:34:00,103.0,103.03,102.99,102.99,6106019.0
2005-12-01 18:35:00,102.985,103.015,102.97,103.015,11328975.0
2005-12-01 18:36:00,103.002,103.024,103.002,103.013,252672231.0
2005-12-01 18:37:00,103.015,103.015,102.995,102.995,60880721.0
2005-12-01 18:38:00,102.99,103.013,102.985,102.985,111175055.0
2005-12-01 18:39:00,102.98,103.008,102.978,103.0,87195207.0
2005-12-01 18:40:00,102.992,103.0,102.992,103.0,34790043.0
2005-12-01 18:41:00,103.01,103.05,103.01,103.02,40756844.0
2005-12-01 18:42:00,103.01,103.05,103.01,103.035,219455701.0
2005-12-01 18:43:00,103.035,103.089,103.035,103.055,112548167.0
2005-12-01 18:44:00,103.063,103.1,103.063,103.1,146678281.0
2005-12-01 18:45:00,103.105,103.105,103.05,103.05,143067649.0
2005-12-01 18:46:00,103.043,103.075,103.032,103.072,12577330.0
2005-12-01 18:47:00,103.072,103.105,103.065,103.065,169504794.0
2005-12-01 18:48:00,103.055,103.075,103.055,103.065,75441533.0
2005-12-01 18:49:00,103.06,103.083,103.06,103.08,367156673.0
2005-12-01 18:50:00,103.085,103.11,103.085,103.11,23529917.0
2005-12-01 18:51:00,103.115,103.115,103.07,103.09,49015563.0
2005-12-01 18:52:00,103.08,103.165,103.08,103.095,32256322.0
2005-12-01 18:53:00,103.103,103.14,103.085,103.085,58396805.0
2005-12-01 18:54:00,103.1,103.1,103.085,103.1,22301351.0
2005-12-01 18:55:00,103.09,103.11,103.075,103.11,64564499.0
2005-12-01 18:56:00,103.108,103.14,103.105,103.105,143899947.0
2005-12-01 18:57:00,103.11,103.15,103.11,103.15,31454681.0
2005-12-01 18:58:00,103.14,103.163,103.092,103.092,28908084.0
2005-12-01 18:59:00,103.087,103.24,103.08,103.212,56302144.0
2005-12-01 19:00:00,103.212,103.225,103.148,103.155,135116631.0
2005-12-01 19:01:00,103.155,103.178,103.14,103.155,110107006.0
2005-12-01 19:02:00,103.165,103.175,103.145,103.15,15303833.0
2005-12-01 19:03:00,103.145,103.16,103.138,103.16,25455723.0
2005-12-01 19:04:00,103.16,103.16,103.11,103.12,83525556.0
2005-12-01 19:05:00,103.117,103.13,103.115,103.128,237119128.0
2005-12-01 19:06:00,103.12,103.148,103.12,103.125,116017944.0
2005-12-01 19:07:00,103.128,103.147,103.128,103.145,93937275.0
2005-12-01 19:08:00,103.145,103.15,103.113,103.113,49105127.0
2005-12-01 19:09:00,103.12,103.13,103.115,103.115,87820211.0
2005-12-01 19:10:00,103.12,103.145,103.12,103.145,10559277.0
2005-12-01 19:11:00,103.13,103.15,103.101,103.15,19181703.0
2005-12-01 19:12:00,103.15,103.169,103.148,103.148,139804660.0
2005-12-01 19:13:00,103.15,103.16,103.14,103.15,235336123.0
2005-12-01 19:14:00,103.14,103.149,103.125,103.125,65896476.0
2005-12-01 19:15:00,103.145,103.145,103.123,103.138,92424396.0
2005-12-01 19:16:00,103.135,103.135,103.125,103.13,27664844.0
2005-12-01 19:17:00,103.13,103.143,103.105,103.105,401016766.0
2005-12-01 19:18:00,103.1,103.105,103.085,103.085,73967447.0
2005-12-01 19:19:00,103.1,103.108,103.078,103.1,183336705.0
2005-12-01 19:20:00,103.093,103.125,103.08,103.125,45788567.0
2005-12-01 19:21:00,103.135,103.139,103.123,103.123,142521709.0
2005-12-01 19:22:00,103.12,103.12,103.06,103.085,78603666.0
2005-12-01 19:23:00,103.085,103.098,103.05,103.085,46991322.0
2005-12-01 19:24:00,103.083,103.11,103.083,103.087,67675295.0
2005-12-01 19:25:00,103.09,103.12,103.07,103.105,27403092.0
2005-12-01 19:26:00,103.103,103.125,103.095,103.11,16588434.0
2005-12-01 19:27:00,103.102,103.126,103.102,103.123,48485515.0
2005-12-01 19:28:00,103.125,103.125,103.105,103.105,159209561.0
2005-12-01 19:29:00,103.107,103.155,103.107,103.155,77932391.0
2005-12-01 19:30:00,103.142,103.177,103.142,103.145,59980925.0
2005-12-01 19:31:00,103.165,103.165,103.145,103.145,10653101.0
2005-12-01 19:32:00,103.132,103.139,103.094,103.13,615145026.0
2005-12-01 19:33:00,103.13,103.145,103.124,103.145,26652943.0
2005-12-01 19:34:00,103.13,103.15,103.12,103.133,271732536.0
2005-12-01 19:35:00,103.132,103.15,103.095,103.105,16529564.0
2005-12-01 19:36:00,103.1,103.117,103.095,103.095,72048788.0
2005-12-01 19:37:00,103.105,103.105,103.097,103.097,67704481.0
2005-12-01 19:38:00,103.1,103.105,103.09,103.09,95008713.0
2005-12-01 19:39:00,103.095,103.095,103.072,103.09,10314123.0
2005-12-01 19:40:00,103.085,103.091,103.077,103.08,122060533.0
2005-12-01 19:41:00,103.085,103.085,103.07,103.073,43004488.0
2005-12-01 19:42:00,103.07,103.097,103.07,103.085,24333652.0
2005-12-01 19:43:00,103.09,103.09,103.078,103.085,16336899.0
2005-12-01 19:44:00,103.075,103.103,103.075,103.085,50447435.0
2005-12-01 19:45:00,103.085,103.088,103.08,103.08,19242340.0
2005-12-01 19:46:00,103.075,103.085,103.065,103.085,110931797.0
2005-12-01 19:47:00,103.072,103.072,103.065,103.072,78951781.0
2005-12-01 19:48:00,103.08,103.08,103.07,103.075,83297309.0
2005-12-01 19:49:00,103.075,103.109,103.075,103.098,70956797.0
2005-12-01 19:50:00,103.095,103.098,103.085,103.085,44730284.0
2005-12-01 19:51:00,103.083,103.09,103.08,103.085,20907793.0
2005-12-01 19:52:00,103.09,103.09,103.068,103.09,127846817.0
2005-12-01 19:53:00,103.085,103.09,103.075,103.085,67661850.0
2005-12-01 19:54:00,103.082,103.082,103.053,103.08,441926738.0
2005-12-01 19:55:00,103.082,103.1,103.075,103.1,50725146.0
2005-12-01 19:56:00,103.09,103.122,103.069,103.11,273676100.0
2005-12-01 19:57:00,103.11,103.135,103.11,103.127,101906462.0
2005-12-01 19:58:00,103.13,103.145,103.105,103.12,408151268.0
2005-12-01 19:59:00,103.115,103.116,103.103,103.103,52885558.0
2005-12-01 20:00:00,103.11,103.114,103.08,103.08,69420982.0
2005-12-01 20:01:00,103.075,103.1,103.075,103.09,79684402.0
2005-12-01 20:02:00,103.09,103.125,103.09,103.11,13740924.0
2005-12-01 20:03:00,103.105,103.115,103.095,103.095,68752387.0
2005-12-01 20:04:00,103.095,103.108,103.095,103.105,166881672.0
2005-12-01 20:05:00,103.1,103.1,103.085,103.09,116203855.0
2005-12-01 20:06:00,103.088,103.095,103.075,103.075,43162154.0
2005-12-01 20:07:00,103.075,103.09,103.075,103.085,23427686.0
2005-12-01 20:08:00,103.085,103.09,103.085,103.09,239360193.0
2005-12-01 20:09:00,103.075,103.096,103.075,103.09,38470784.0
2005-12-01 20:10:00,103.09,103.094,103.085,103.085,22984153.0
2005-12-01 20:11:00,103.077,103.105,103.077,103.105,223209035.0
2005-12-01 20:12:00,103.103,103.112,103.095,103.107,72289459.0
2005-12-01 20:13:00,103.115,103.119,103.107,103.11,39260638.0
2005-12-01 20:14:00,103.11,103.13,103.102,103.113,27985074.0
2005-12-01 20:15:00,103.113,103.15,103.113,103.145,50157973.0
2005-12-01 20:16:00,103.145,103.16,103.109,103.145,9643047.0
2005-12-01 20:17:00,103.15,103.225,103.15,103.17,29011866.0
2005-12-01 20:18:00,103.17,103.18,103.15,103.18,63846900.0
2005-12-01 20:19:00,103.185,103.185,103.173,103.18,12756912.0
2005-12-01 20:20:00,103.17,103.2,103.17,103.182,53324563.0
2005-12-01 20:21:00,103.185,103.208,103.184,103.185,16335076.0
2005-12-01 20:22:00,103.183,103.207,103.175,103.175,13562736.0
2005-12-01 20:23:00,103.175,103.21,103.175,103.21,47408775.0
2005-12-01 20:24:00,103.205,103.22,103.193,103.205,43620357.0
2005-12-01 20:25:00,103.2,103.21,103.2,103.205,47966277.0
2005-12-01 20:26:00,103.215,103.215,103.197,103.197,123588049.0
2005-12-01 20:27:00,103.207,103.245,103.207,103.235,451718566.0
2005-12-01 20:28:00,103.235,103.26,103.223,103.233,21193985.0
2005-12-01 20:29:00,103.24,103.256,103.24,103.25,148967339.0
2005-12-01 20:30:00,103.245,103.245,103.225,103.225,121001497.0
2005-12-01 20:31:00,103.222,103.235,103.215,103.23,67840101.0
2005-12-01 20:32:00,103.215,103.238,103.21,103.235,66017715.0
2005-12-01 20:33:00,103.23,103.235,103.215,103.235,24480001.0
2005-12-01 20:34:00,103.235,103.332,103.235,103.31,47161460.0
2005-12-01 20:35:00,103.315,103.33,103.272,103.31,143501873.0
2005-12-01 20:36:00,103.295,103.313,103.275,103.298,96039610.0
2005-12-01 20:37:00,103.29,103.39,103.29,103.375,288375357.0
2005-12-01 20:38:00,103.368,103.385,103.327,103.327,85429434.0
2005-12-01 20:39:00,103.322,103.33,103.317,103.317,85316600.0
2005-12-01 20:40:00,103.32,103.32,103.282,103.282,47590418.0
2005-12-01 20:41:00,103.285,103.315,103.28,103.315,113774150.0
2005-12-01 20:42:00,103.32,103.334,103.307,103.32,90400321.0
2005-12-01 20:43:00,103.312,103.323,103.309,103.32,31507409.0
2005-12-01 20:44:00,103.315,103.363,103.315,103.363,70752502.0
2005-12-01 20:45:00,103.363,103.378,103.33,103.36,103258344.0
2005-12-01 20:46:00,103.365,103.378,103.36,103.36,95211721.0
2005-12-01 20:47:00,103.363,103.373,103.353,103.353,63079573.0
2005-12-01 20:48:00,103.35,103.365,103.335,103.335,98210233.0
2005-12-01 20:49:00,103.325,103.35,103.32,103.345,56300795.0
2005-12-01 20:50:00,103.33,103.339,103.305,103.327,84665443.0
2005-12-01 20:51:00,103.325,103.328,103.308,103.328,260909559.0
2005-12-01 20:52:00,103.325,103.325,103.31,103.31,8976863.0
2005-12-01 20:53:00,103.305,103.32,103.295,103.295,86456095.0
2005-12-01 20:54:00,103.3,103.311,103.3,103.305,23314400.0
2005-12-01 20:55:00,103.3,103.348,103.3,103.33,95256322.0
2005-12-01 20:56:00,103.34,103.34,103.29,103.33,12847093.0
2005-12-01 20:57:00,103.33,103.33,103.3,103.315,33362931.0
2005-12-01 20:58:00,103.31,103.325,103.3,103.325,15735164.0
2005-12-01 20:59:00,103.325,103.345,103.315,103.345,24945412.0
2005-12-01 21:00:00,103.342,103.354,103.342,103.35,61932966.0
2005-12-01 21:01:00,103.355,103.39,103.34,103.39,158310158.0
2005-12-01 21:02:00,103.392,103.475,103.375,103.465,155027256.0
2005-12-01 21:03:00,103.462,103.48,103.462,103.467,20149131.0
2005-12-01 21:04:00,103.47,103.47,103.42,103.42,38934188.0
2005-12-01 21:05:00,103.43,103.45,103.41,103.445,375768589.0
2005-12-01 21:06:00,103.432,103.5,103.425,103.5,6099705.0
2005-12-01 21:07:00,103.49,103.49,103.45,103.465,65071472.0
2005-12-01 21:08:00,103.455,103.475,103.443,103.475,33957334.0
2005-12-01 21:09:00,103.47,103.475,103.443,103.465,116455151.0
2005-12-01 21:10:00,103.453,103.47,103.453,103.47,104543161.0
2005-12-01 21:11:00,103.47,103.47,103.433,103.433,25014976.0
2005-12-01 21:12:00,103.435,103.446,103.405,103.435,89217398.0
2005-12-01 21:13:00,103.435,103.456,103.428,103.45,119363198.0
2005-12-01 21:14:00,103.44,103.441,103.417,103.417,87118680.0
2005-12-01 21:15:00,103.435,103.44,103.385,103.405,141820152.0
2005-12-01 21:16:00,103.4,103.44,103.395,103.44,34219897.0
2005-12-01 21:17:00,103.432,103.466,103.432,103.455,120448890.0
2005-12-01 21:18:00,103.455,103.469,103.455,103.465,79120009.0
2005-12-01 21:19:00,103.462,103.462,103.425,103.425,16601704.0
2005-12-01 21:20:00,103.425,103.438,103.42,103.425,10311649.0
2005-12-01 21:21:00,103.425,103.425,103.415,103.415,94413311.0
2005-12-01 21:22:00,103.403,103.425,103.403,103.425,80132563.0
2005-12-01 21:23:00,103.41,103.44,103.41,103.42,26769782.0
2005-12-01 21:24:00,103.423,103.437,103.41,103.41,107122198.0
2005-12-01 21:25:00,103.415,103.455,103.415,103.435,27134413.0
2005-12-01 21:26:00,103.43,103.436,103.425,103.43,87844057.0
2005-12-01 21:27:00,103.43,103.43,103.413,103.415,27722621.0
2005-12-01 21:28:00,103.405,103.425,103.4,103.41,13435946.0
2005-12-01 21:29:00,103.415,103.43,103.41,103.41,59434980.0
2005-12-01 21:30:00,103.4,103.41,103.39,103.4,18016645.0
2005-12-01 21:31:00,103.403,103.421,103.395,103.42,53911456.0
2005-12-01 21:32:00,103.412,103.43,103.412,103.413,19519820.0
2005-12-01 21:33:00,103.397,103.44,103.397,103.44,177836511.0
2005-12-01 21:34:00,103.443,103.485,103.443,103.465,27995483.0
2005-12-01 21:35:00,103.46,103.46,103.45,103.455,97390437.0
2005-12-01 21:36:00,103.45,103.47,103.45,103.47,67523499.0
2005-12-01 21:37:00,103.47,103.47,103.445,103.445,34447662.0
2005-12-01 21:38:00,103.445,103.455,103.445,103.455,119282747.0
2005-12-01 21:39:00,103.457,103.457,103.44,103.44,63479248.0
2005-12-01 21:40:00,103.433,103.47,103.433,103.46,75677207.0
2005-12-01 21:41:00,103.465,103.482,103.465,103.475,67115337.0
2005-12-01 21:42:00,103.475,103.482,103.447,103.447,42771748.0
2005-12-01 21:43:00,103.46,103.563,103.46,103.563,26230684.0
2005-12-01 21:44:00,103.565,103.6,103.55,103.55,58276055.0
2005-12-01 21:45:00,103.55,103.573,103.52,103.533,33612324.0
2005-12-01 21:46:00,103.53,103.543,103.472,103.52,49586675.0
2005-12-01 21:47:00,103.515,103.519,103.503,103.515,70189708.0
2005-12-01 21:48:00,103.512,103.522,103.505,103.52,12909890.0
2005-12-01 21:49:00,103.518,103.518,103.465,103.475,127890080.0
2005-12-01 21:50:00,103.48,103.5,103.48,103.49,144215753.0
2005-12-01 21:51:00,103.483,103.493,103.483,103.49,104379207.0
2005-12-01 21:52:00,103.485,103.505,103.475,103.475,117414853.0
2005-12-01 21:53:00,103.482,103.49,103.482,103.485,14869473.0
2005-12-01 21:54:00,103.477,103.5,103.475,103.475,98308574.0
2005-12-01 21:55:00,103.47,103.485,103.455,103.46,296091128.0
2005-12-01 21:56:00,103.465,103.478,103.465,103.47,166175323.0
2005-12-01 21:57:00,103.47,103.495,103.47,103.49,69893822.0
2005-12-01 21:58:00,103.48,103.505,103.48,103.505,33734091.0
2005-12-01 21:59:00,103.51,103.519,103.505,103.505,33371206.0
2005-12-01 22:00:00,103.515,103.565,103.47,103.47,17548837.0
2005-12-01 22:01:00,103.462,103.462,103.43,103.44,24050245.0
2005-12-01 22:02:00,103.43,103.434,103.422,103.425,103808829.0
2005-12-01 22:03:00,103.42,103.42,103.385,103.415,149458698.0
2005-12-01 22:04:00,103.415,103.425,103.41,103.425,37648836.0
2005-12-01 22:05:00,103.41,103.43,103.407,103.43,7370511.0
2005-12-01 22:06:00,103.43,103.433,103.43,103.433,11528574.0
2005-12-01 22:07:00,103.44,103.44,103.417,103.417,25062939.0
2005-12-01 22:08:00,103.42,103.436,103.413,103.425,19796962.0
2005-12-01 22:09:00,103.42,103.43,103.42,103.43,13275673.0
2005-12-01 22:10:00,103.423,103.445,103.414,103.42,22965970.0
2005-12-01 22:11:00,103.427,103.43,103.417,103.43,31821651.0
2005-12-01 22:12:00,103.427,103.427,103.415,103.425,5364170.0
2005-12-01 22:13:00,103.422,103.422,103.385,103.385,21733346.0
2005-12-01 22:14:00,103.382,103.405,103.382,103.405,4378082.0
2005-12-01 22:15:00,103.365,103.434,103.365,103.415,78190064.0
2005-12-01 22:16:00,103.425,103.438,103.42,103.425,68557458.0
2005-12-01 22:17:00,103.425,103.435,103.413,103.435,11047769.0
2005-12-01 22:18:00,103.435,103.441,103.41,103.425,46684853.0
2005-12-01 22:19:00,103.417,103.417,103.398,103.402,158368460.0
2005-12-01 22:20:00,103.41,103.41,103.39,103.39,26024152.0
2005-12-01 22:21:00,103.4,103.412,103.393,103.405,73878479.0
2005-12-01 22:22:00,103.41,103.431,103.385,103.43,48686950.0
2005-12-01 22:23:00,103.423,103.439,103.421,103.432,108978060.0
2005-12-01 22:24:00,103.44,103.445,103.425,103.44,18152227.0
2005-12-01 22:25:00,103.435,103.453,103.41,103.425,73095670.0
2005-12-01 22:26:00,103.43,103.447,103.429,103.445,22674989.0
2005-12-01 22:27:00,103.44,103.46,103.44,103.44,37078491.0
2005-12-01 22:28:00,103.44,103.46,103.44,103.46,3467938.0
2005-12-01 22:29:00,103.46,103.473,103.457,103.457,4809680.0
2005-12-01 22:30:00,103.475,103.49,103.468,103.49,25466118.0
2005-12-01 22:31:00,103.48,103.484,103.473,103.473,29280601.0
2005-12-01 22:32:00,103.46,103.502,103.46,103.467,102511721.0
2005-12-01 22:33:00,103.48,103.48,103.48,103.48,1473233.0
2005-12-01 22:34:00,103.48,103.48,103.452,103.455,41992792.0
2005-12-01 22:35:00,103.457,103.465,103.451,103.457,27335912.0
2005-12-01 22:36:00,103.455,103.455,103.43,103.43,126104550.0
2005-12-01 22:37:00,103.435,103.446,103.43,103.44,43039358.0
2005-12-01 22:38:00,103.437,103.455,103.437,103.455,100983285.0
2005-12-01 22:39:00,103.455,103.463,103.415,103.415,146871293.0
2005-12-01 22:40:00,103.455,103.459,103.435,103.435,32519208.0
2005-12-01 22:41:00,103.425,103.44,103.425,103.43,176102167.0
2005-12-01 22:42:00,103.427,103.435,103.405,103.405,136814477.0
2005-12-01 22:43:00,103.405,103.428,103.385,103.385,34490374.0
2005-12-01 22:44:00,103.43,103.43,103.422,103.43,23535427.0
2005-12-01 22:45:00,103.425,103.435,103.422,103.425,120332092.0
2005-12-01 22:46:00,103.425,103.444,103.425,103.443,311239591.0
2005-12-01 22:47:00,103.455,103.46,103.455,103.46,253335320.0
2005-12-01 22:48:00,103.46,103.46,103.437,103.46,127803028.0
2005-12-01 22:49:00,103.46,103.46,103.445,103.46,110161374.0
2005-12-01 22:50:00,103.465,103.475,103.44,103.475,168521246.0
2005-12-01 22:51:00,103.465,103.465,103.459,103.46,59420931.0
2005-12-01 22:52:00,103.458,103.477,103.445,103.45,99186685.0
2005-12-01 22:53:00,103.455,103.475,103.415,103.43,49932781.0
2005-12-01 22:54:00,103.42,103.43,103.415,103.43,66396612.0
2005-12-01 22:55:00,103.43,103.435,103.415,103.415,73408169.0
2005-12-01 22:56:00,103.42,103.456,103.42,103.422,25021095.0
2005-12-01 22:57:00,103.425,103.433,103.415,103.433,58433215.0
2005-12-01 22:58:00,103.43,103.43,103.395,103.395,15683365.0
2005-12-01 22:59:00,103.395,103.401,103.367,103.39,20470856.0
2005-12-01 23:00:00,103.385,103.4,103.374,103.38,32927744.0
2005-12-01 23:01:00,103.365,103.396,103.365,103.385,114179701.0
2005-12-01 23:02:00,103.388,103.393,103.34,103.393,49755926.0
2005-12-01 23:03:00,103.4,103.4,103.385,103.4,40774786.0
2005-12-01 23:04:00,103.39,103.399,103.38,103.392,137702349.0
2005-12-01 23:05:00,103.397,103.4,103.39,103.4,313062650.0
2005-12-01 23:06:00,103.4,103.4,103.39,103.39,462265841.0
2005-12-01 23:07:00,103.4,103.405,103.39,103.393,358622766.0
2005-12-01 23:08:00,103.4,103.403,103.393,103.395,34745049.0
2005-12-01 23:09:00,103.4,103.405,103.39,103.395,12456114.0
2005-12-01 23:10:00,103.397,103.397,103.384,103.385,57530289.0
2005-12-01 23:11:00,103.385,103.39,103.38,103.39,39543586.0
2005-12-01 23:12:00,103.39,103.41,103.389,103.4,25050035.0
2005-12-01 23:13:00,103.41,103.42,103.402,103.42,70095326.0
2005-12-01 23:14:00,103.412,103.42,103.412,103.415,57669239.0
2005-12-01 23:15:00,103.415,103.418,103.4,103.415,53281565.0
2005-12-01 23:16:00,103.425,103.445,103.413,103.413,24484798.0
2005-12-01 23:17:00,103.405,103.424,103.405,103.405,87545447.0
2005-12-01 23:18:00,103.415,103.415,103.365,103.403,94714420.0
2005-12-01 23:19:00,103.405,103.414,103.39,103.41,28948510.0
2005-12-01 23:20:00,103.403,103.415,103.4,103.415,81909094.0
2005-12-01 23:21:00,103.4,103.45,103.4,103.45,495360803.0
2005-12-01 23:22:00,103.455,103.456,103.435,103.435,59174909.0
2005-12-01 23:23:00,103.43,103.43,103.405,103.41,86257709.0
2005-12-01 23:24:00,103.41,103.465,103.41,103.45,110911560.0
2005-12-01 23:25:00,103.46,103.46,103.45,103.46,142394146.0
2005-12-01 23:26:00,103.46,103.463,103.427,103.445,72219962.0
2005-12-01 23:27:00,103.45,103.45,103.43,103.43,17481339.0
2005-12-01 23:28:00,103.435,103.45,103.402,103.43,24587037.0
2005-12-01 23:29:00,103.43,103.43,103.403,103.403,57060455.0
2005-12-01 23:30:00,103.413,103.438,103.413,103.438,161209459.0
2005-12-01 23:31:00,103.432,103.453,103.432,103.432,95554347.0
2005-12-01 23:32:00,103.44,103.455,103.44,103.443,150584312.0
2005-12-01 23:33:00,103.44,103.44,103.427,103.44,270509006.0
2005-12-01 23:34:00,103.43,103.478,103.43,103.45,101783592.0
2005-12-01 23:35:00,103.445,103.46,103.435,103.435,63635209.0
2005-12-01 23:36:00,103.435,103.441,103.435,103.435,51765522.0
2005-12-01 23:37:00,103.418,103.44,103.418,103.43,69295410.0
2005-12-01 23:38:00,103.433,103.453,103.42,103.453,106429152.0
2005-12-01 23:39:00,103.45,103.474,103.445,103.445,365689104.0
2005-12-01 23:40:00,103.45,103.453,103.435,103.435,88225094.0
2005-12-01 23:41:00,103.445,103.455,103.445,103.448,29970141.0
2005-12-01 23:42:00,103.448,103.455,103.44,103.455,61846595.0
2005-12-01 23:43:00,103.445,103.445,103.42,103.443,59276517.0
2005-12-01 23:44:00,103.44,103.44,103.425,103.425,94924256.0
2005-12-01 23:45:00,103.412,103.425,103.41,103.41,553968249.0
2005-12-01 23:46:00,103.412,103.412,103.31,103.345,23814970.0
2005-12-01 23:47:00,103.345,103.346,103.34,103.34,9537813.0
2005-12-01 23:48:00,103.335,103.363,103.335,103.35,26777240.0
2005-12-01 23:49:00,103.37,103.37,103.362,103.365,26268413.0
2005-12-01 23:50:00,103.368,103.385,103.364,103.385,121523675.0
2005-12-01 23:51:00,103.37,103.383,103.355,103.355,82030498.0
2005-12-01 23:52:00,103.365,103.377,103.365,103.373,73427444.0
2005-12-01 23:53:00,103.38,103.388,103.373,103.373,42788608.0
2005-12-01 23:54:00,103.365,103.373,103.342,103.342,23933808.0
2005-12-01 23:55:00,103.35,103.39,103.35,103.39,5419061.0
2005-12-01 23:56:00,103.39,103.41,103.388,103.41,46833278.0
2005-12-01 23:57:00,103.415,103.415,103.381,103.385,76810365.0
2005-12-01 23:58:00,103.397,103.397,103.365,103.365,71430567.0
2005-12-01 23:59:00,103.37,103.385,103.37,103.385,59186227.0
2005-12-02 00:00:00,103.38,103.39,103.38,103.382,32250985.0
2005-12-02 00:36:00,103.395,103.395,103.293,103.312,90683683.0
2005-12-02 00:37:00,103.31,103.325,103.31,103.325,119425012.0
2005-12-02 00:38:00,103.32,103.32,103.31,103.315,89529798.0
2005-12-02 00:39:00,103.325,103.345,103.325,103.345,151398352.0
2005-12-02 00:40:00,103.34,103.36,103.337,103.36,35300424.0
2005-12-02 00:41:00,103.315,103.37,103.315,103.35,5472665.0
2005-12-02 00:42:00,103.353,103.356,103.338,103.338,146840011.0
2005-12-02 00:43:00,103.34,103.36,103.34,103.36,25939730.0
2005-12-02 00:44:00,103.358,103.36,103.35,103.36,95717429.0
2005-12-02 00:45:00,103.347,103.364,103.347,103.36,32840120.0
2005-12-02 00:46:00,103.375,103.375,103.355,103.37,62115168.0
2005-12-02 00:47:00,103.355,103.378,103.355,103.36,75986288.0
2005-12-02 00:48:00,103.36,103.37,103.36,103.365,64211593.0
2005-12-02 00:49:00,103.357,103.361,103.31,103.35,142616865.0
2005-12-02 00:50:00,103.34,103.355,103.305,103.305,18460911.0
2005-12-02 00:51:00,103.343,103.35,103.34,103.343,82821387.0
2005-12-02 00:52:00,103.34,103.34,103.335,103.335,70545781.0
2005-12-02 00:53:00,103.335,103.338,103.33,103.338,261461228.0
2005-12-02 00:54:00,103.335,103.34,103.327,103.332,107705100.0
2005-12-02 00:55:00,103.332,103.345,103.33,103.333,59524265.0
2005-12-02 00:56:00,103.345,103.345,103.325,103.333,123367876.0
2005-12-02 00:57:00,103.327,103.328,103.313,103.313,119575459.0
2005-12-02 00:58:00,103.315,103.332,103.315,103.332,83727751.0
2005-12-02 00:59:00,103.34,103.34,103.325,103.325,104491499.0
2005-12-02 01:00:00,103.325,103.355,103.318,103.355,151383591.0
2005-12-02 01:01:00,103.345,103.355,103.34,103.355,77473059.0
2005-12-02 01:02:00,103.34,103.35,103.335,103.35,94723982.0
2005-12-02 01:03:00,103.34,103.39,103.34,103.39,149122692.0
2005-12-02 01:04:00,103.395,103.395,103.36,103.36,23624978.0
2005-12-02 01:05:00,103.355,103.36,103.353,103.353,70885281.0
2005-12-02 01:06:00,103.35,103.365,103.35,103.363,12499569.0
2005-12-02 01:07:00,103.36,103.365,103.345,103.345,47898561.0
2005-12-02 01:08:00,103.36,103.365,103.347,103.347,187091819.0
2005-12-02 01:09:00,103.36,103.365,103.352,103.353,80066844.0
2005-12-02 01:10:00,103.36,103.365,103.353,103.365,106478104.0
2005-12-02 01:11:00,103.36,103.36,103.315,103.355,82683407.0
2005-12-02 01:12:00,103.36,103.365,103.35,103.352,53175822.0
2005-12-02 01:13:00,103.365,103.365,103.35,103.36,62698519.0
2005-12-02 01:14:00,103.365,103.365,103.35,103.355,86004237.0
2005-12-02 01:15:00,103.36,103.36,103.345,103.357,17882809.0
2005-12-02 01:16:00,103.365,103.365,103.353,103.36,85470657.0
2005-12-02 01:17:00,103.365,103.365,103.35,103.36,43952120.0
2005-12-02 01:18:00,103.36,103.37,103.349,103.35,297220309.0
2005-12-02 01:19:00,103.355,103.355,103.35,103.35,51519206.0
2005-12-02 01:20:00,103.365,103.365,103.35,103.36,186524024.0
2005-12-02 01:21:00,103.365,103.371,103.357,103.37,116913675.0
2005-12-02 01:22:00,103.37,103.37,103.36,103.36,11760454.0
2005-12-02 01:23:00,103.365,103.38,103.358,103.38,158947365.0
2005-12-02 01:24:00,103.373,103.383,103.365,103.365,12687375.0
2005-12-02 01:25:00,103.365,103.365,103.345,103.355,12027978.0
2005-12-02 01:26:00,103.355,103.38,103.34,103.34,11524244.0
2005-12-02 01:27:00,103.335,103.355,103.335,103.355,163518808.0
2005-12-02 01:28:00,103.355,103.368,103.355,103.36,35841857.0
2005-12-02 01:29:00,103.355,103.355,103.35,103.35,101691440.0
2005-12-02 01:30:00,103.358,103.36,103.315,103.353,70320582.0
2005-12-02 01:31:00,103.353,103.369,103.347,103.36,251918106.0
2005-12-02 01:32:00,103.352,103.355,103.349,103.35,37960755.0
2005-12-02 01:33:00,103.355,103.355,103.337,103.345,127963496.0
2005-12-02 01:34:00,103.343,103.355,103.335,103.337,183472725.0
2005-12-02 01:35:00,103.337,103.36,103.337,103.36,108216332.0
2005-12-02 01:36:00,103.36,103.36,103.357,103.357,6542517.0
2005-12-02 01:37:00,103.355,103.365,103.353,103.36,23531090.0
2005-12-02 01:38:00,103.365,103.365,103.341,103.343,68421187.0
2005-12-02 01:39:00,103.355,103.355,103.335,103.355,30200343.0
2005-12-02 01:40:00,103.345,103.355,103.335,103.345,118215702.0
2005-12-02 01:41:00,103.345,103.36,103.345,103.355,49710283.0
2005-12-02 01:42:00,103.325,103.36,103.325,103.36,11544200.0
2005-12-02 01:43:00,103.365,103.375,103.362,103.375,17903006.0
2005-12-02 01:44:00,103.355,103.373,103.355,103.37,51926133.0
2005-12-02 01:45:00,103.345,103.355,103.305,103.345,62317915.0
2005-12-02 01:46:00,103.34,103.35,103.335,103.335,56266226.0
2005-12-02 01:47:00,103.345,103.351,103.325,103.325,79452716.0
2005-12-02 01:48:00,103.325,103.335,103.325,103.335,357538150.0
2005-12-02 01:49:00,103.33,103.33,103.317,103.32,692016248.0
2005-12-02 01:50:00,103.32,103.34,103.32,103.34,124063504.0
2005-12-02 01:51:00,103.34,103.34,103.335,103.335,7231419.0
2005-12-02 01:52:00,103.328,103.33,103.315,103.325,63196329.0
2005-12-02 01:53:00,103.323,103.33,103.323,103.33,53380641.0
2005-12-02 01:54:00,103.325,103.335,103.315,103.318,73964003.0
2005-12-02 01:55:00,103.325,103.335,103.315,103.33,66574971.0
2005-12-02 01:56:00,103.33,103.335,103.315,103.335,41954198.0
2005-12-02 01:57:00,103.315,103.335,103.315,103.325,59821435.0
2005-12-02 01:58:00,103.315,103.32,103.31,103.313,27929630.0
2005-12-02 01:59:00,103.313,103.325,103.305,103.325,57066895.0
2005-12-02 02:00:00,103.315,103.35,103.315,103.35,61684448.0
2005-12-02 02:01:00,103.345,103.355,103.34,103.347,76864918.0
2005-12-02 02:02:00,103.335,103.36,103.335,103.345,83164102.0
2005-12-02 02:03:00,103.34,103.38,103.34,103.38,48222074.0
2005-12-02 02:04:00,103.38,103.385,103.373,103.38,5828202.0
2005-12-02 02:05:00,103.372,103.385,103.362,103.38,25358983.0
2005-12-02 02:06:00,103.373,103.38,103.36,103.38,47124019.0
2005-12-02 02:07:00,103.373,103.38,103.365,103.365,67401733.0
2005-12-02 02:08:00,103.355,103.375,103.355,103.36,82153724.0
2005-12-02 02:09:00,103.375,103.375,103.348,103.368,121244813.0
2005-12-02 02:10:00,103.365,103.37,103.35,103.37,27794324.0
2005-12-02 02:11:00,103.37,103.38,103.355,103.365,27298643.0
2005-12-02 02:12:00,103.37,103.378,103.37,103.375,8708742.0
2005-12-02 02:13:00,103.375,103.391,103.372,103.372,22002005.0
2005-12-02 02:14:00,103.37,103.385,103.37,103.382,537259487.0
2005-12-02 02:15:00,103.395,103.41,103.375,103.41,99867714.0
2005-12-02 02:16:00,103.413,103.435,103.413,103.435,62508191.0
2005-12-02 02:17:00,103.445,103.445,103.4,103.418,66803408.0
2005-12-02 02:18:00,103.418,103.427,103.405,103.405,29603063.0
2005-12-02 02:19:00,103.395,103.395,103.348,103.38,92537330.0
2005-12-02 02:20:00,103.375,103.376,103.36,103.36,357922194.0
2005-12-02 02:21:00,103.363,103.363,103.359,103.363,117212726.0
2005-12-02 02:22:00,103.36,103.36,103.328,103.328,63961059.0
2005-12-02 02:23:00,103.345,103.345,103.324,103.325,56401745.0
2005-12-02 02:24:00,103.325,103.33,103.325,103.325,67510298.0
2005-12-02 02:25:00,103.33,103.33,103.303,103.31,99088386.0
2005-12-02 02:26:00,103.32,103.34,103.31,103.31,270644325.0
2005-12-02 02:27:00,103.313,103.315,103.3,103.3,142625794.0
2005-12-02 02:28:00,103.292,103.313,103.28,103.292,88255612.0
2005-12-02 02:29:00,103.298,103.303,103.285,103.303,163068443.0
2005-12-02 02:30:00,103.293,103.31,103.292,103.31,59013809.0
2005-12-02 02:31:00,103.31,103.31,103.3,103.305,22631286.0
2005-12-02 02:32:00,103.3,103.3,103.263,103.29,18221115.0
2005-12-02 02:33:00,103.285,103.285,103.269,103.27,76512308.0
2005-12-02 02:34:00,103.27,103.278,103.26,103.27,152881841.0
2005-12-02 02:35:00,103.26,103.28,103.26,103.28,108875591.0
2005-12-02 02:36:00,103.28,103.295,103.268,103.28,82693613.0
2005-12-02 02:37:00,103.285,103.305,103.285,103.305,59827025.0
2005-12-02 02:38:00,103.3,103.315,103.275,103.28,501225162.0
2005-12-02 02:39:00,103.295,103.295,103.269,103.273,77185351.0
2005-12-02 02:40:00,103.28,103.29,103.271,103.275,28608075.0
2005-12-02 02:41:00,103.273,103.29,103.237,103.275,87487918.0
2005-12-02 02:42:00,103.265,103.268,103.255,103.255,91757098.0
2005-12-02 02:43:00,103.263,103.275,103.258,103.275,26498698.0
2005-12-02 02:44:00,103.265,103.281,103.265,103.265,59188588.0
2005-12-02 02:45:00,103.265,103.28,103.262,103.262,53387558.0
2005-12-02 02:46:00,103.27,103.282,103.262,103.28,73706968.0
2005-12-02 02:47:00,103.27,103.281,103.255,103.28,26061211.0
2005-12-02 02:48:00,103.28,103.295,103.28,103.295,37775684.0
2005-12-02 02:49:00,103.295,103.337,103.285,103.337,62977874.0
2005-12-02 02:50:00,103.335,103.37,103.335,103.37,13740886.0
2005-12-02 02:51:00,103.365,103.39,103.36,103.38,33024475.0
2005-12-02 02:52:00,103.373,103.4,103.373,103.39,338802796.0
2005-12-02 02:53:00,103.38,103.39,103.37,103.39,428380925.0
2005-12-02 02:54:00,103.39,103.427,103.39,103.427,310331731.0
2005-12-02 02:55:00,103.422,103.422,103.35,103.35,149335593.0
2005-12-02 02:56:00,103.36,103.37,103.335,103.37,43382046.0
2005-12-02 02:57:00,103.363,103.378,103.363,103.378,48031592.0
2005-12-02 02:58:00,103.375,103.398,103.365,103.375,112870407.0
2005-12-02 02:59:00,103.38,103.392,103.374,103.375,26435124.0
2005-12-02 03:00:00,103.38,103.38,103.36,103.365,20954916.0
2005-12-02 03:01:00,103.365,103.366,103.352,103.36,14258900.0
2005-12-02 03:02:00,103.363,103.373,103.354,103.365,55413196.0
2005-12-02 03:03:00,103.362,103.375,103.357,103.36,24301764.0
2005-12-02 03:04:00,103.355,103.375,103.355,103.37,75834885.0
2005-12-02 03:05:00,103.37,103.37,103.345,103.35,68655372.0
2005-12-02 03:06:00,103.36,103.38,103.355,103.355,52018734.0
2005-12-02 03:07:00,103.35,103.364,103.35,103.358,97759401.0
2005-12-02 03:08:00,103.36,103.363,103.355,103.355,65942663.0
2005-12-02 03:09:00,103.365,103.365,103.34,103.345,184095747.0
2005-12-02 03:10:00,103.34,103.345,103.335,103.34,109265395.0
2005-12-02 03:11:00,103.34,103.34,103.315,103.32,117003595.0
2005-12-02 03:12:00,103.32,103.33,103.32,103.325,276416057.0
2005-12-02 03:13:00,103.313,103.33,103.313,103.315,295658392.0
2005-12-02 03:14:00,103.315,103.348,103.315,103.335,116838622.0
2005-12-02 03:15:00,103.34,103.35,103.33,103.34,21828442.0
2005-12-02 03:16:00,103.295,103.353,103.295,103.325,35158382.0
2005-12-02 03:17:00,103.325,103.325,103.307,103.307,126294170.0
2005-12-02 03:18:00,103.31,103.323,103.31,103.315,171991564.0
2005-12-02 03:19:00,103.325,103.325,103.305,103.315,33779170.0
2005-12-02 03:20:00,103.275,103.356,103.275,103.315,147802450.0
2005-12-02 03:21:00,103.315,103.325,103.312,103.317,106499984.0
2005-12-02 03:22:00,103.32,103.325,103.305,103.315,41300604.0
2005-12-02 03:23:00,103.31,103.325,103.305,103.315,123365833.0
2005-12-02 03:24:00,103.317,103.32,103.305,103.317,29022097.0
2005-12-02 03:25:00,103.315,103.32,103.305,103.32,40506212.0
2005-12-02 03:26:00,103.32,103.32,103.32,103.32,1626085.0
2005-12-02 03:27:00,103.325,103.325,103.31,103.31,5517746.0
2005-12-02 03:28:00,103.313,103.325,103.31,103.31,29210496.0
2005-12-02 03:29:00,103.32,103.345,103.308,103.345,27219023.0
2005-12-02 03:30:00,103.327,103.342,103.32,103.32,4718610.0
2005-12-02 03:31:00,103.32,103.325,103.31,103.31,3546673.0
2005-12-02 03:32:00,103.305,103.33,103.305,103.33,26841861.0
2005-12-02 03:33:00,103.33,103.33,103.33,103.33,303561.0
2005-12-02 03:34:00,103.33,103.346,103.33,103.333,2190729.0
2005-12-02 03:35:00,103.34,103.341,103.322,103.34,19123709.0
2005-12-02 03:36:00,103.332,103.334,103.315,103.333,117610685.0
2005-12-02 03:37:00,103.345,103.35,103.333,103.35,44118019.0
2005-12-02 03:38:00,103.345,103.351,103.334,103.35,67797084.0
2005-12-02 03:39:00,103.34,103.36,103.34,103.36,26851169.0
2005-12-02 03:40:00,103.352,103.352,103.332,103.332,18009056.0
2005-12-02 03:41:00,103.335,103.358,103.335,103.345,46573079.0
2005-12-02 03:42:00,103.345,103.345,103.303,103.325,10102203.0
2005-12-02 03:43:00,103.325,103.358,103.325,103.355,70948423.0
2005-12-02 03:44:00,103.345,103.373,103.315,103.315,75831698.0
2005-12-02 03:45:00,103.355,103.355,103.332,103.332,4743318.0
2005-12-02 03:46:00,103.335,103.375,103.335,103.362,22563690.0
2005-12-02 03:47:00,103.365,103.365,103.347,103.347,5154386.0
2005-12-02 03:48:00,103.35,103.365,103.35,103.357,29670534.0
2005-12-02 03:49:00,103.353,103.355,103.346,103.355,11498652.0
2005-12-02 03:50:00,103.35,103.35,103.333,103.34,13918718.0
2005-12-02 03:51:00,103.345,103.375,103.345,103.37,19107192.0
2005-12-02 03:52:00,103.367,103.38,103.36,103.38,27304650.0
2005-12-02 03:53:00,103.373,103.373,103.35,103.35,12257921.0
2005-12-02 03:54:00,103.35,103.35,103.327,103.33,7061906.0
2005-12-02 03:55:00,103.345,103.345,103.3,103.315,40313564.0
2005-12-02 03:56:00,103.31,103.31,103.305,103.31,50596085.0
2005-12-02 03:57:00,103.315,103.329,103.31,103.31,109920408.0
2005-12-02 03:58:00,103.315,103.325,103.315,103.325,20332965.0
2005-12-02 03:59:00,103.33,103.365,103.33,103.355,17161001.0
2005-12-02 04:00:00,103.345,103.349,103.34,103.34,30939369.0
2005-12-02 04:01:00,103.335,103.34,103.33,103.33,31439042.0
2005-12-02 04:02:00,103.34,103.34,103.327,103.34,72632051.0
2005-12-02 04:03:00,103.34,103.34,103.315,103.315,178089512.0
2005-12-02 04:04:00,103.31,103.33,103.31,103.33,293246633.0
2005-12-02 04:05:00,103.335,103.342,103.307,103.307,95260245.0
2005-12-02 04:06:00,103.315,103.323,103.302,103.302,13926638.0
2005-12-02 04:07:00,103.295,103.3,103.285,103.295,112660574.0
2005-12-02 04:08:00,103.3,103.309,103.296,103.303,109435112.0
2005-12-02 04:09:00,103.31,103.31,103.3,103.31,138802459.0
2005-12-02 04:10:00,103.305,103.31,103.3,103.308,122912142.0
2005-12-02 04:11:00,103.31,103.31,103.292,103.292,12572933.0
2005-12-02 04:12:00,103.295,103.312,103.295,103.305,72894078.0
2005-12-02 04:13:00,103.31,103.31,103.246,103.3,47256907.0
2005-12-02 04:14:00,103.303,103.317,103.269,103.31,32655519.0
2005-12-02 04:15:00,103.31,103.323,103.305,103.305,63110306.0
2005-12-02 04:16:00,103.303,103.312,103.297,103.3,25528645.0
2005-12-02 04:17:00,103.287,103.315,103.287,103.295,39268956.0
2005-12-02 04:18:00,103.295,103.305,103.292,103.305,69751957.0
2005-12-02 04:19:00,103.3,103.314,103.299,103.303,80379399.0
2005-12-02 04:20:00,103.31,103.33,103.31,103.317,66331499.0
2005-12-02 04:21:00,103.315,103.332,103.305,103.305,118712928.0
2005-12-02 04:22:00,103.305,103.316,103.295,103.31,38042698.0
2005-12-02 04:23:00,103.31,103.31,103.29,103.29,66270980.0
2005-12-02 04:24:00,103.295,103.305,103.29,103.29,99489671.0
2005-12-02 04:25:00,103.295,103.305,103.25,103.253,27737524.0
2005-12-02 04:26:00,103.25,103.25,103.237,103.237,183242153.0
2005-12-02 04:27:00,103.253,103.271,103.253,103.262,19867501.0
2005-12-02 04:28:00,103.27,103.275,103.257,103.263,56351476.0
2005-12-02 04:29:00,103.26,103.293,103.26,103.27,19262958.0
2005-12-02 04:30:00,103.28,103.285,103.27,103.285,54288435.0
2005-12-02 04:31:00,103.28,103.296,103.28,103.295,14116355.0
2005-12-02 04:32:00,103.305,103.305,103.27,103.29,29423286.0
2005-12-02 04:33:00,103.29,103.29,103.268,103.28,89600217.0
2005-12-02 04:34:00,103.285,103.3,103.285,103.285,29798389.0
2005-12-02 04:35:00,103.28,103.281,103.253,103.263,104316093.0
2005-12-02 04:36:00,103.26,103.273,103.26,103.26,24658974.0
2005-12-02 04:37:00,103.263,103.264,103.255,103.263,74279351.0
2005-12-02 04:38:00,103.275,103.28,103.262,103.265,100247730.0
2005-12-02 04:39:00,103.265,103.277,103.265,103.265,9568200.0
2005-12-02 04:40:00,103.265,103.265,103.232,103.232,15694556.0
2005-12-02 04:41:00,103.235,103.245,103.222,103.245,78251420.0
2005-12-02 04:42:00,103.245,103.253,103.245,103.252,115593946.0
2005-12-02 04:43:00,103.26,103.26,103.24,103.24,35413326.0
2005-12-02 04:44:00,103.245,103.285,103.245,103.285,133691692.0
2005-12-02 04:45:00,103.267,103.267,103.25,103.25,79998788.0
2005-12-02 04:46:00,103.26,103.273,103.255,103.255,114783341.0
2005-12-02 04:47:00,103.255,103.279,103.228,103.275,72151964.0
2005-12-02 04:48:00,103.273,103.281,103.269,103.27,26614507.0
2005-12-02 04:49:00,103.27,103.27,103.245,103.253,111346423.0
2005-12-02 04:50:00,103.265,103.265,103.24,103.25,118012917.0
2005-12-02 04:51:00,103.255,103.27,103.225,103.255,34348910.0
2005-12-02 04:52:00,103.255,103.28,103.255,103.28,68109139.0
2005-12-02 04:53:00,103.28,103.293,103.28,103.292,6330120.0
2005-12-02 04:54:00,103.305,103.305,103.28,103.28,79408396.0
2005-12-02 04:55:00,103.28,103.295,103.28,103.29,37855314.0
2005-12-02 04:56:00,103.287,103.29,103.28,103.282,19507340.0
2005-12-02 04:57:00,103.285,103.312,103.285,103.292,149021683.0
2005-12-02 04:58:00,103.29,103.305,103.285,103.305,160200530.0
2005-12-02 04:59:00,103.3,103.32,103.275,103.302,56523652.0
2005-12-02 05:00:00,103.305,103.315,103.295,103.295,22887799.0
2005-12-02 05:01:00,103.295,103.298,103.28,103.28,16283932.0
2005-12-02 05:02:00,103.285,103.31,103.28,103.28,31465559.0
2005-12-02 05:03:00,103.28,103.3,103.28,103.3,12319805.0
2005-12-02 05:04:00,103.29,103.309,103.29,103.29,87087513.0
2005-12-02 05:05:00,103.295,103.313,103.295,103.3,24482199.0
2005-12-02 05:06:00,103.295,103.309,103.295,103.305,84504050.0
2005-12-02 05:07:00,103.31,103.31,103.302,103.305,8782764.0
2005-12-02 05:08:00,103.308,103.315,103.288,103.295,277770216.0
2005-12-02 05:09:00,103.297,103.3,103.29,103.29,94041368.0
2005-12-02 05:10:00,103.305,103.305,103.285,103.285,61862210.0
2005-12-02 05:11:00,103.295,103.295,103.273,103.28,102633747.0
2005-12-02 05:12:00,103.283,103.293,103.273,103.273,63256692.0
2005-12-02 05:13:00,103.27,103.285,103.263,103.285,96986578.0
2005-12-02 05:14:00,103.28,103.294,103.24,103.273,101722331.0
2005-12-02 05:15:00,103.273,103.288,103.269,103.285,75260613.0
2005-12-02 05:16:00,103.29,103.309,103.27,103.292,34254630.0
2005-12-02 05:17:00,103.3,103.3,103.278,103.285,77323869.0
2005-12-02 05:18:00,103.285,103.32,103.285,103.305,120574553.0
2005-12-02 05:19:00,103.302,103.308,103.29,103.3,44089693.0
2005-12-02 05:20:00,103.297,103.317,103.297,103.302,84146956.0
2005-12-02 05:21:00,103.307,103.32,103.298,103.298,85412352.0
2005-12-02 05:22:00,103.305,103.33,103.295,103.31,312432674.0
2005-12-02 05:23:00,103.318,103.325,103.313,103.315,96638769.0
2005-12-02 05:24:00,103.32,103.32,103.247,103.275,142773723.0
2005-12-02 05:25:00,103.27,103.283,103.27,103.275,48740655.0
2005-12-02 05:26:00,103.275,103.283,103.275,103.28,23572462.0
2005-12-02 05:27:00,103.285,103.291,103.265,103.265,60616763.0
2005-12-02 05:28:00,103.28,103.301,103.274,103.282,73072060.0
2005-12-02 05:29:00,103.285,103.285,103.272,103.275,134296893.0
2005-12-02 05:30:00,103.28,103.305,103.28,103.3,135881914.0
2005-12-02 05:31:00,103.293,103.309,103.293,103.295,22309460.0
2005-12-02 05:32:00,103.295,103.308,103.295,103.307,427885349.0
2005-12-02 05:33:00,103.297,103.315,103.297,103.315,113539777.0
2005-12-02 05:34:00,103.305,103.307,103.28,103.28,52594604.0
2005-12-02 05:35:00,103.285,103.293,103.271,103.285,47651689.0
2005-12-02 05:36:00,103.29,103.294,103.285,103.285,44695743.0
2005-12-02 05:37:00,103.285,103.306,103.283,103.283,13719135.0
2005-12-02 05:38:00,103.285,103.295,103.282,103.285,16463491.0
2005-12-02 05:39:00,103.282,103.29,103.28,103.28,54131116.0
2005-12-02 05:40:00,103.29,103.29,103.277,103.285,13963346.0
2005-12-02 05:41:00,103.28,103.297,103.276,103.28,60318276.0
2005-12-02 05:42:00,103.28,103.295,103.28,103.29,30214400.0
2005-12-02 05:43:00,103.285,103.295,103.245,103.295,10061609.0
2005-12-02 05:44:00,103.295,103.295,103.273,103.273,47597240.0
2005-12-02 05:45:00,103.273,103.3,103.273,103.28,30001149.0
2005-12-02 05:46:00,103.28,103.305,103.272,103.305,39366927.0
2005-12-02 05:47:00,103.297,103.297,103.275,103.283,74571343.0
2005-12-02 05:48:00,103.285,103.29,103.273,103.277,224895755.0
2005-12-02 05:49:00,103.285,103.3,103.282,103.3,23798048.0
2005-12-02 05:50:00,103.3,103.322,103.3,103.305,42608024.0
2005-12-02 05:51:00,103.32,103.32,103.297,103.305,262946494.0
2005-12-02 05:52:00,103.305,103.31,103.295,103.295,25993217.0
2005-12-02 05:53:00,103.295,103.319,103.295,103.308,46854270.0
2005-12-02 05:54:00,103.31,103.32,103.305,103.32,120995272.0
2005-12-02 05:55:00,103.325,103.325,103.302,103.315,154864211.0
2005-12-02 05:56:00,103.315,103.325,103.315,103.315,72249249.0
2005-12-02 05:57:00,103.32,103.32,103.306,103.31,13290381.0
2005-12-02 05:58:00,103.31,103.325,103.308,103.325,84295353.0
2005-12-02 05:59:00,103.33,103.33,103.31,103.31,70535440.0
2005-12-02 06:00:00,103.303,103.31,103.295,103.305,52382686.0
2005-12-02 06:01:00,103.31,103.311,103.295,103.3,381378490.0
2005-12-02 06:02:00,103.297,103.305,103.282,103.305,108804679.0
2005-12-02 06:03:00,103.3,103.309,103.262,103.3,293109250.0
2005-12-02 06:04:00,103.31,103.325,103.302,103.302,55046280.0
2005-12-02 06:05:00,103.3,103.3,103.282,103.282,411324215.0
2005-12-02 06:06:00,103.285,103.303,103.285,103.295,73179590.0
2005-12-02 06:07:00,103.3,103.311,103.296,103.3,140121453.0
2005-12-02 06:08:00,103.295,103.312,103.295,103.303,21927419.0
2005-12-02 06:09:00,103.305,103.307,103.295,103.295,42023942.0
2005-12-02 06:10:00,103.298,103.3,103.29,103.295,71702504.0
2005-12-02 06:11:00,103.295,103.32,103.295,103.31,78835234.0
2005-12-02 06:12:00,103.302,103.31,103.292,103.292,76652214.0
2005-12-02 06:13:00,103.305,103.305,103.295,103.295,101790967.0
2005-12-02 06:14:00,103.3,103.305,103.293,103.295,18625825.0
2005-12-02 06:15:00,103.295,103.31,103.285,103.285,42395857.0
2005-12-02 06:16:00,103.295,103.317,103.292,103.31,16440475.0
2005-12-02 06:17:00,103.305,103.311,103.3,103.3,25281719.0
2005-12-02 06:18:00,103.303,103.305,103.28,103.305,40194863.0
2005-12-02 06:19:00,103.3,103.307,103.297,103.305,129686073.0
2005-12-02 06:20:00,103.31,103.31,103.285,103.285,9814561.0
2005-12-02 06:21:00,103.28,103.295,103.28,103.29,102934686.0
2005-12-02 06:22:00,103.287,103.289,103.279,103.285,61639184.0
2005-12-02 06:23:00,103.275,103.285,103.27,103.27,70656847.0
2005-12-02 06:24:00,103.275,103.278,103.262,103.262,14169519.0
2005-12-02 06:25:00,103.263,103.275,103.255,103.27,297626005.0
2005-12-02 06:26:00,103.285,103.29,103.279,103.29,25677209.0
2005-12-02 06:27:00,103.29,103.311,103.254,103.292,602315706.0
2005-12-02 06:28:00,103.305,103.305,103.29,103.295,10777035.0
2005-12-02 06:29:00,103.275,103.287,103.272,103.272,59304847.0
2005-12-02 06:30:00,103.285,103.285,103.275,103.277,75036001.0
2005-12-02 06:31:00,103.275,103.287,103.273,103.275,144946792.0
2005-12-02 06:32:00,103.273,103.285,103.27,103.272,50914119.0
2005-12-02 06:33:00,103.28,103.285,103.272,103.273,16420940.0
2005-12-02 06:34:00,103.275,103.285,103.27,103.28,26263269.0
2005-12-02 06:35:00,103.277,103.285,103.275,103.283,67858513.0
2005-12-02 06:36:00,103.285,103.285,103.275,103.275,45397857.0
2005-12-02 06:37:00,103.275,103.297,103.275,103.29,79987448.0
2005-12-02 06:38:00,103.293,103.293,103.276,103.285,137821977.0
2005-12-02 06:39:00,103.275,103.289,103.275,103.283,42969753.0
2005-12-02 06:40:00,103.29,103.29,103.277,103.28,181557441.0
2005-12-02 06:41:00,103.265,103.288,103.265,103.28,80172825.0
2005-12-02 06:42:00,103.285,103.293,103.28,103.29,428940823.0
2005-12-02 06:43:00,103.29,103.29,103.275,103.275,30434370.0
2005-12-02 06:44:00,103.278,103.295,103.272,103.295,86767177.0
2005-12-02 06:45:00,103.275,103.301,103.27,103.27,72389846.0
2005-12-02 06:46:00,103.28,103.283,103.265,103.28,240187915.0
2005-12-02 06:47:00,103.278,103.285,103.27,103.27,140084830.0
2005-12-02 06:48:00,103.27,103.28,103.235,103.27,18595932.0
2005-12-02 06:49:00,103.285,103.285,103.272,103.28,10183507.0
2005-12-02 06:50:00,103.275,103.29,103.275,103.29,81179710.0
2005-12-02 06:51:00,103.283,103.292,103.275,103.275,47536425.0
2005-12-02 06:52:00,103.275,103.28,103.273,103.278,88762421.0
2005-12-02 06:53:00,103.275,103.295,103.27,103.27,119066035.0
2005-12-02 06:54:00,103.278,103.28,103.265,103.267,256539141.0
2005-12-02 06:55:00,103.27,103.28,103.27,103.28,92426204.0
2005-12-02 06:56:00,103.28,103.292,103.272,103.285,25012993.0
2005-12-02 06:57:00,103.29,103.29,103.265,103.275,14790599.0
2005-12-02 06:58:00,103.265,103.288,103.26,103.275,114862303.0
2005-12-02 06:59:00,103.275,103.285,103.235,103.272,128328081.0
2005-12-02 07:00:00,103.272,103.28,103.265,103.267,59029298.0
2005-12-02 07:01:00,103.272,103.283,103.271,103.28,28044317.0
2005-12-02 07:02:00,103.29,103.29,103.269,103.28,34580787.0
2005-12-02 07:03:00,103.275,103.275,103.257,103.258,138926382.0
2005-12-02 07:04:00,103.26,103.277,103.26,103.26,64007630.0
2005-12-02 07:05:00,103.27,103.27,103.25,103.25,24718855.0
2005-12-02 07:06:00,103.235,103.26,103.235,103.243,58897433.0
2005-12-02 07:07:00,103.235,103.25,103.235,103.24,31084441.0
2005-12-02 07:08:00,103.25,103.265,103.243,103.265,49939442.0
2005-12-02 07:09:00,103.26,103.26,103.247,103.255,23457200.0
2005-12-02 07:10:00,103.25,103.258,103.24,103.24,374077105.0
2005-12-02 07:11:00,103.245,103.269,103.245,103.255,82857256.0
2005-12-02 07:12:00,103.265,103.275,103.257,103.262,166409573.0
2005-12-02 07:13:00,103.262,103.273,103.243,103.243,12023067.0
2005-12-02 07:14:00,103.25,103.265,103.25,103.265,152833725.0
2005-12-02 07:15:00,103.26,103.26,103.253,103.253,140268025.0
2005-12-02 07:16:00,103.245,103.265,103.215,103.255,107825414.0
2005-12-02 07:17:00,103.255,103.26,103.25,103.25,216148629.0
2005-12-02 07:18:00,103.26,103.263,103.245,103.25,42938102.0
2005-12-02 07:19:00,103.24,103.265,103.237,103.242,37344401.0
2005-12-02 07:20:00,103.25,103.261,103.25,103.26,82547768.0
2005-12-02 07:21:00,103.265,103.274,103.24,103.24,110953151.0
2005-12-02 07:22:00,103.245,103.255,103.242,103.255,58247914.0
2005-12-02 07:23:00,103.253,103.255,103.239,103.252,252646971.0
2005-12-02 07:24:00,103.265,103.268,103.26,103.265,12583556.0
2005-12-02 07:25:00,103.27,103.273,103.26,103.26,5922998.0
2005-12-02 07:26:00,103.248,103.26,103.246,103.258,157575113.0
2005-12-02 07:27:00,103.245,103.268,103.245,103.26,78523323.0
2005-12-02 07:28:00,103.26,103.285,103.255,103.263,180947971.0
2005-12-02 07:29:00,103.265,103.269,103.26,103.26,11585457.0
2005-12-02 07:30:00,103.265,103.27,103.211,103.265,98538650.0
2005-12-02 07:31:00,103.255,103.268,103.255,103.265,44105353.0
2005-12-02 07:32:00,103.253,103.268,103.245,103.245,42543432.0
2005-12-02 07:33:00,103.25,103.25,103.24,103.245,24501770.0
2005-12-02 07:34:00,103.24,103.26,103.24,103.245,83986943.0
2005-12-02 07:35:00,103.25,103.265,103.25,103.265,13722952.0
2005-12-02 07:36:00,103.265,103.268,103.265,103.265,56192985.0
2005-12-02 07:37:00,103.255,103.275,103.255,103.275,55250081.0
2005-12-02 07:38:00,103.265,103.28,103.259,103.28,89949390.0
2005-12-02 07:39:00,103.285,103.285,103.273,103.273,98477863.0
2005-12-02 07:40:00,103.28,103.28,103.255,103.28,49293447.0
2005-12-02 07:41:00,103.28,103.28,103.255,103.28,105907537.0
2005-12-02 07:42:00,103.285,103.292,103.28,103.285,40363856.0
2005-12-02 07:43:00,103.28,103.295,103.273,103.295,80288977.0
2005-12-02 07:44:00,103.245,103.333,103.245,103.275,70870803.0
2005-12-02 07:45:00,103.283,103.302,103.283,103.287,30918794.0
2005-12-02 07:46:00,103.283,103.29,103.283,103.29,20727330.0
2005-12-02 07:47:00,103.3,103.3,103.292,103.3,26373034.0
2005-12-02 07:48:00,103.3,103.3,103.29,103.293,385011098.0
2005-12-02 07:49:00,103.29,103.304,103.253,103.295,44531009.0
2005-12-02 07:50:00,103.305,103.31,103.291,103.295,22386153.0
2005-12-02 07:51:00,103.29,103.305,103.29,103.292,141466254.0
2005-12-02 07:52:00,103.297,103.313,103.297,103.3,90687475.0
2005-12-02 07:53:00,103.303,103.33,103.285,103.305,23537076.0
2005-12-02 07:54:00,103.31,103.32,103.31,103.31,111428278.0
2005-12-02 07:55:00,103.315,103.319,103.304,103.31,22486221.0
2005-12-02 07:56:00,103.3,103.347,103.3,103.347,38991607.0
2005-12-02 07:57:00,103.35,103.415,103.35,103.375,246913843.0
2005-12-02 07:58:00,103.365,103.381,103.34,103.34,58415918.0
2005-12-02 07:59:00,103.35,103.35,103.333,103.35,608923125.0
2005-12-02 08:00:00,103.335,103.351,103.335,103.34,30140827.0
2005-12-02 08:01:00,103.345,103.352,103.343,103.35,49528175.0
2005-12-02 08:02:00,103.345,103.38,103.345,103.37,77684409.0
2005-12-02 08:03:00,103.38,103.41,103.38,103.4,21623720.0
2005-12-02 08:04:00,103.39,103.414,103.39,103.39,33453002.0
2005-12-02 08:05:00,103.395,103.397,103.349,103.383,154939234.0
2005-12-02 08:06:00,103.39,103.398,103.345,103.345,164833431.0
2005-12-02 08:07:00,103.385,103.4,103.372,103.372,51583667.0
2005-12-02 08:08:00,103.375,103.394,103.375,103.375,50130595.0
2005-12-02 08:09:00,103.373,103.381,103.36,103.36,23868039.0
2005-12-02 08:10:00,103.35,103.364,103.35,103.355,31962115.0
2005-12-02 08:11:00,103.365,103.375,103.35,103.35,154920855.0
2005-12-02 08:12:00,103.36,103.375,103.36,103.36,29261065.0
2005-12-02 08:13:00,103.36,103.36,103.335,103.34,69656175.0
2005-12-02 08:14:00,103.343,103.355,103.335,103.35,119345965.0
2005-12-02 08:15:00,103.347,103.351,103.315,103.315,76462036.0
2005-12-02 08:16:00,103.325,103.337,103.303,103.315,208977439.0
2005-12-02 08:17:00,103.315,103.315,103.303,103.315,89284030.0
2005-12-02 08:18:00,103.335,103.335,103.305,103.33,30393208.0
2005-12-02 08:19:00,103.333,103.345,103.329,103.345,62680180.0
2005-12-02 08:20:00,103.33,103.341,103.32,103.32,25759569.0
2005-12-02 08:21:00,103.325,103.339,103.325,103.33,8686949.0
2005-12-02 08:22:00,103.32,103.333,103.307,103.307,42929716.0
2005-12-02 08:23:00,103.295,103.315,103.295,103.31,57245095.0
2005-12-02 08:24:00,103.305,103.315,103.3,103.315,504246165.0
2005-12-02 08:25:00,103.275,103.33,103.275,103.305,17240034.0
2005-12-02 08:26:00,103.31,103.32,103.303,103.303,35724336.0
2005-12-02 08:27:00,103.31,103.315,103.3,103.3,24321793.0
2005-12-02 08:28:00,103.315,103.324,103.31,103.315,30578656.0
2005-12-02 08:29:00,103.325,103.337,103.315,103.325,122998198.0
2005-12-02 08:30:00,103.325,103.335,103.315,103.335,59711573.0
2005-12-02 08:31:00,103.325,103.33,103.325,103.33,99295441.0
2005-12-02 08:32:00,103.322,103.34,103.322,103.33,14435870.0
2005-12-02 08:33:00,103.34,103.344,103.304,103.34,32285637.0
2005-12-02 08:34:00,103.33,103.335,103.305,103.32,17385308.0
2005-12-02 08:35:00,103.318,103.339,103.275,103.275,145227684.0
2005-12-02 08:36:00,103.315,103.33,103.31,103.33,39279500.0
2005-12-02 08:37:00,103.325,103.345,103.32,103.32,583572983.0
2005-12-02 08:38:00,103.315,103.32,103.315,103.32,119801942.0
2005-12-02 08:39:00,103.33,103.341,103.325,103.34,50827866.0
2005-12-02 08:40:00,103.333,103.345,103.325,103.335,64484393.0
2005-12-02 08:41:00,103.335,103.355,103.335,103.345,112394643.0
2005-12-02 08:42:00,103.337,103.36,103.337,103.36,32833270.0
2005-12-02 08:43:00,103.36,103.36,103.337,103.345,93742395.0
2005-12-02 08:44:00,103.35,103.36,103.342,103.342,62371736.0
2005-12-02 08:45:00,103.345,103.345,103.325,103.34,135786718.0
2005-12-02 08:46:00,103.337,103.365,103.325,103.325,299082663.0
2005-12-02 08:47:00,103.327,103.34,103.323,103.335,14902913.0
2005-12-02 08:48:00,103.327,103.335,103.32,103.33,175865699.0
2005-12-02 08:49:00,103.32,103.346,103.32,103.325,99992875.0
2005-12-02 08:50:00,103.34,103.345,103.327,103.327,175641015.0
2005-12-02 08:51:00,103.34,103.353,103.34,103.353,80416965.0
2005-12-02 08:52:00,103.357,103.376,103.353,103.37,14398589.0
2005-12-02 08:53:00,103.36,103.368,103.36,103.365,175005436.0
2005-12-02 08:54:00,103.363,103.375,103.355,103.365,102859804.0
2005-12-02 08:55:00,103.37,103.375,103.35,103.375,34962513.0
2005-12-02 08:56:00,103.365,103.365,103.309,103.34,116684499.0
2005-12-02 08:57:00,103.347,103.373,103.347,103.363,28822001.0
2005-12-02 08:58:00,103.365,103.37,103.363,103.363,118639176.0
2005-12-02 08:59:00,103.363,103.37,103.342,103.37,410283010.0
2005-12-02 09:00:00,103.375,103.375,103.355,103.362,236434134.0
2005-12-02 09:01:00,103.363,103.368,103.344,103.36,58010288.0
2005-12-02 09:02:00,103.365,103.37,103.35,103.355,181944835.0
2005-12-02 09:03:00,103.36,103.36,103.335,103.342,146466873.0
2005-12-02 09:04:00,103.343,103.351,103.343,103.35,183205469.0
2005-12-02 09:05:00,103.34,103.36,103.332,103.345,132910171.0
2005-12-02 09:06:00,103.35,103.362,103.302,103.335,40239895.0
2005-12-02 09:07:00,103.33,103.355,103.33,103.355,28646772.0
2005-12-02 09:08:00,103.343,103.361,103.343,103.345,208240492.0
2005-12-02 09:09:00,103.355,103.355,103.33,103.335,15301987.0
2005-12-02 09:10:00,103.327,103.348,103.327,103.337,173784802.0
2005-12-02 09:11:00,103.348,103.35,103.335,103.35,51269160.0
2005-12-02 09:12:00,103.35,103.35,103.342,103.343,63251608.0
2005-12-02 09:13:00,103.348,103.356,103.325,103.325,101181168.0
2005-12-02 09:14:00,103.33,103.345,103.33,103.345,97827155.0
2005-12-02 09:15:00,103.35,103.35,103.335,103.34,92480672.0
2005-12-02 09:16:00,103.332,103.35,103.326,103.35,86422851.0
2005-12-02 09:17:00,103.345,103.354,103.34,103.345,107516085.0
2005-12-02 09:18:00,103.34,103.36,103.34,103.36,107573392.0
2005-12-02 09:19:00,103.355,103.36,103.347,103.35,37662866.0
2005-12-02 09:20:00,103.338,103.373,103.338,103.355,83993264.0
2005-12-02 09:21:00,103.353,103.371,103.351,103.365,22687520.0
2005-12-02 09:22:00,103.355,103.37,103.355,103.355,90475111.0
2005-12-02 09:23:00,103.36,103.365,103.315,103.363,54250494.0
2005-12-02 09:24:00,103.353,103.353,103.335,103.35,50747234.0
2005-12-02 09:25:00,103.35,103.355,103.34,103.355,18268977.0
2005-12-02 09:26:00,103.355,103.38,103.355,103.363,53746876.0
2005-12-02 09:27:00,103.353,103.36,103.341,103.345,99766696.0
2005-12-02 09:28:00,103.35,103.373,103.35,103.355,176652210.0
2005-12-02 09:29:00,103.353,103.371,103.351,103.37,71707352.0
2005-12-02 09:30:00,103.37,103.385,103.363,103.385,58485757.0
2005-12-02 09:31:00,103.37,103.377,103.37,103.373,29055610.0
2005-12-02 09:32:00,103.385,103.403,103.376,103.39,60347234.0
2005-12-02 09:33:00,103.383,103.395,103.38,103.385,79850988.0
2005-12-02 09:34:00,103.39,103.392,103.365,103.39,603459305.0
2005-12-02 09:35:00,103.382,103.393,103.35,103.36,33757401.0
2005-12-02 09:36:00,103.365,103.38,103.365,103.368,192798785.0
2005-12-02 09:37:00,103.363,103.375,103.35,103.375,16854341.0
2005-12-02 09:38:00,103.365,103.375,103.355,103.365,92243403.0
2005-12-02 09:39:00,103.362,103.384,103.356,103.37,30744100.0
2005-12-02 09:40:00,103.325,103.385,103.325,103.38,22305113.0
2005-12-02 09:41:00,103.383,103.4,103.346,103.4,125337704.0
2005-12-02 09:42:00,103.403,103.403,103.372,103.372,105246808.0
2005-12-02 09:43:00,103.37,103.385,103.37,103.38,46974258.0
2005-12-02 09:44:00,103.38,103.398,103.38,103.39,73333225.0
2005-12-02 09:45:00,103.395,103.4,103.392,103.395,20302020.0
2005-12-02 09:46:00,103.4,103.4,103.375,103.375,193640607.0
2005-12-02 09:47:00,103.385,103.397,103.362,103.38,85337966.0
2005-12-02 09:48:00,103.375,103.401,103.375,103.392,36613690.0
2005-12-02 09:49:00,103.39,103.405,103.385,103.393,103722361.0
2005-12-02 09:50:00,103.392,103.4,103.392,103.4,22424642.0
2005-12-02 09:51:00,103.4,103.425,103.382,103.382,27555338.0
2005-12-02 09:52:00,103.38,103.395,103.358,103.358,171832114.0
2005-12-02 09:53:00,103.35,103.36,103.335,103.355,134912429.0
2005-12-02 09:54:00,103.355,103.38,103.353,103.38,98722138.0
2005-12-02 09:55:00,103.385,103.385,103.36,103.375,66338330.0
2005-12-02 09:56:00,103.367,103.404,103.367,103.4,14251497.0
2005-12-02 09:57:00,103.4,103.4,103.365,103.375,77475628.0
2005-12-02 09:58:00,103.375,103.413,103.375,103.41,358474537.0
2005-12-02 09:59:00,103.4,103.42,103.4,103.4,119122527.0
2005-12-02 10:00:00,103.405,103.425,103.39,103.412,73576908.0
2005-12-02 10:01:00,103.42,103.435,103.4,103.413,62945799.0
2005-12-02 10:02:00,103.42,103.42,103.395,103.41,81251185.0
2005-12-02 10:03:00,103.425,103.425,103.386,103.402,165760746.0
2005-12-02 10:04:00,103.41,103.42,103.395,103.41,39452988.0
2005-12-02 10:05:00,103.403,103.41,103.34,103.41,60679948.0
2005-12-02 10:06:00,103.403,103.403,103.36,103.37,37915538.0
2005-12-02 10:07:00,103.37,103.395,103.353,103.372,23660178.0
2005-12-02 10:08:00,103.368,103.404,103.368,103.372,131395346.0
2005-12-02 10:09:00,103.385,103.397,103.375,103.385,27334832.0
2005-12-02 10:10:00,103.377,103.377,103.353,103.355,120299826.0
2005-12-02 10:11:00,103.35,103.355,103.342,103.342,76004501.0
2005-12-02 10:12:00,103.353,103.353,103.335,103.35,92553792.0
2005-12-02 10:13:00,103.34,103.36,103.338,103.338,100297428.0
2005-12-02 10:14:00,103.34,103.383,103.34,103.365,72677604.0
2005-12-02 10:15:00,103.36,103.39,103.36,103.365,113745935.0
2005-12-02 10:16:00,103.365,103.385,103.335,103.335,132465321.0
2005-12-02 10:17:00,103.373,103.379,103.345,103.345,17824403.0
2005-12-02 10:18:00,103.335,103.365,103.331,103.345,153402062.0
2005-12-02 10:19:00,103.335,103.357,103.335,103.34,185446217.0
2005-12-02 10:20:00,103.335,103.36,103.327,103.327,151388527.0
2005-12-02 10:21:00,103.34,103.346,103.321,103.323,96661400.0
2005-12-02 10:22:00,103.33,103.353,103.318,103.353,142333872.0
2005-12-02 10:23:00,103.355,103.36,103.35,103.355,61761772.0
2005-12-02 10:24:00,103.34,103.353,103.335,103.353,71670501.0
2005-12-02 10:25:00,103.36,103.385,103.345,103.345,98693639.0
2005-12-02 10:26:00,103.345,103.38,103.345,103.362,72877292.0
2005-12-02 10:27:00,103.365,103.373,103.364,103.373,126037936.0
2005-12-02 10:28:00,103.385,103.386,103.363,103.385,74746313.0
2005-12-02 10:29:00,103.375,103.399,103.372,103.382,23234841.0
2005-12-02 10:30:00,103.39,103.39,103.372,103.385,60251426.0
2005-12-02 10:31:00,103.385,103.39,103.365,103.39,116510010.0
2005-12-02 10:32:00,103.39,103.39,103.37,103.382,54993713.0
2005-12-02 10:33:00,103.382,103.403,103.38,103.403,15117523.0
2005-12-02 10:34:00,103.398,103.402,103.386,103.39,68096691.0
2005-12-02 10:35:00,103.385,103.39,103.366,103.39,229792522.0
2005-12-02 10:36:00,103.382,103.389,103.38,103.382,31344550.0
2005-12-02 10:37:00,103.395,103.395,103.337,103.38,37635073.0
2005-12-02 10:38:00,103.365,103.41,103.365,103.403,680571260.0
2005-12-02 10:39:00,103.393,103.408,103.36,103.385,191666000.0
2005-12-02 10:40:00,103.402,103.432,103.402,103.432,152841281.0
2005-12-02 10:41:00,103.433,103.455,103.433,103.44,11444988.0
2005-12-02 10:42:00,103.44,103.447,103.435,103.44,21412699.0
2005-12-02 10:43:00,103.445,103.445,103.418,103.43,20557216.0
2005-12-02 10:44:00,103.425,103.475,103.425,103.465,63525848.0
2005-12-02 10:45:00,103.452,103.473,103.444,103.45,42597436.0
2005-12-02 10:46:00,103.443,103.447,103.437,103.437,127176297.0
2005-12-02 10:47:00,103.445,103.465,103.44,103.443,78378216.0
2005-12-02 10:48:00,103.445,103.496,103.445,103.475,79279130.0
2005-12-02 10:49:00,103.49,103.49,103.433,103.473,127710081.0
2005-12-02 10:50:00,103.475,103.495,103.465,103.472,60476753.0
2005-12-02 10:51:00,103.48,103.48,103.46,103.48,44921573.0
2005-12-02 10:52:00,103.473,103.5,103.473,103.495,86697092.0
2005-12-02 10:53:00,103.49,103.49,103.463,103.465,437205951.0
2005-12-02 10:54:00,103.462,103.5,103.462,103.5,188748084.0
2005-12-02 10:55:00,103.49,103.504,103.485,103.49,344491414.0
2005-12-02 10:56:00,103.5,103.512,103.48,103.48,30249907.0
2005-12-02 10:57:00,103.48,103.49,103.445,103.49,10619207.0
2005-12-02 10:58:00,103.48,103.495,103.477,103.477,24628741.0
2005-12-02 10:59:00,103.483,103.505,103.483,103.49,6137385.0
2005-12-02 11:00:00,103.49,103.497,103.481,103.497,193024068.0
2005-12-02 11:01:00,103.495,103.495,103.475,103.475,21957816.0
2005-12-02 11:02:00,103.48,103.49,103.48,103.49,65164195.0
2005-12-02 11:03:00,103.483,103.503,103.48,103.485,95740156.0
2005-12-02 11:04:00,103.495,103.495,103.475,103.48,108723160.0
2005-12-02 11:05:00,103.485,103.5,103.484,103.5,53990086.0
2005-12-02 11:06:00,103.493,103.498,103.493,103.495,32004623.0
2005-12-02 11:07:00,103.483,103.495,103.475,103.485,49632006.0
2005-12-02 11:08:00,103.48,103.485,103.472,103.48,76065015.0
2005-12-02 11:09:00,103.49,103.5,103.485,103.485,53224722.0
2005-12-02 11:10:00,103.5,103.505,103.492,103.505,410356891.0
2005-12-02 11:11:00,103.5,103.5,103.475,103.475,148299566.0
2005-12-02 11:12:00,103.47,103.47,103.435,103.435,13056050.0
2005-12-02 11:13:00,103.438,103.453,103.41,103.41,65585360.0
2005-12-02 11:14:00,103.417,103.444,103.415,103.415,37751510.0
2005-12-02 11:15:00,103.413,103.465,103.413,103.435,70332842.0
2005-12-02 11:16:00,103.432,103.457,103.432,103.445,147661884.0
2005-12-02 11:17:00,103.455,103.47,103.452,103.465,323158054.0
2005-12-02 11:18:00,103.453,103.47,103.448,103.47,28671491.0
2005-12-02 11:19:00,103.47,103.47,103.445,103.463,46971323.0
2005-12-02 11:20:00,103.455,103.473,103.452,103.452,59822994.0
2005-12-02 11:21:00,103.455,103.469,103.455,103.46,34482364.0
2005-12-02 11:22:00,103.475,103.5,103.475,103.495,366403432.0
2005-12-02 11:23:00,103.5,103.502,103.455,103.455,48388520.0
2005-12-02 11:24:00,103.495,103.515,103.495,103.515,70753545.0
2005-12-02 11:25:00,103.52,103.532,103.505,103.505,97936815.0
2005-12-02 11:26:00,103.525,103.55,103.522,103.55,61353222.0
2005-12-02 11:27:00,103.555,103.575,103.532,103.575,139824819.0
2005-12-02 11:28:00,103.57,103.605,103.57,103.595,23189372.0
2005-12-02 11:29:00,103.59,103.63,103.59,103.615,82821139.0
2005-12-02 11:30:00,103.605,103.635,103.602,103.61,182645905.0
2005-12-02 11:31:00,103.615,103.623,103.615,103.615,47635306.0
2005-12-02 11:32:00,103.625,103.625,103.596,103.598,79297491.0
2005-12-02 11:33:00,103.585,103.605,103.585,103.6,143151301.0
2005-12-02 11:34:00,103.598,103.613,103.585,103.595,68789998.0
2005-12-02 11:35:00,103.59,103.605,103.58,103.595,131764087.0
2005-12-02 11:36:00,103.59,103.613,103.588,103.6,68558831.0
2005-12-02 11:37:00,103.6,103.6,103.58,103.58,99026514.0
2005-12-02 11:38:00,103.58,103.6,103.547,103.595,32976287.0
2005-12-02 11:39:00,103.605,103.605,103.583,103.598,113732318.0
2005-12-02 11:40:00,103.6,103.6,103.586,103.59,87290385.0
2005-12-02 11:41:00,103.585,103.588,103.579,103.583,129180755.0
2005-12-02 11:42:00,103.58,103.58,103.548,103.548,111905707.0
2005-12-02 11:43:00,103.54,103.555,103.538,103.555,73503200.0
2005-12-02 11:44:00,103.54,103.555,103.54,103.55,15022481.0
2005-12-02 11:45:00,103.54,103.548,103.535,103.535,65499892.0
2005-12-02 11:46:00,103.525,103.557,103.525,103.548,134861939.0
2005-12-02 11:47:00,103.545,103.57,103.544,103.56,30151764.0
2005-12-02 11:48:00,103.55,103.565,103.55,103.555,125487431.0
2005-12-02 11:49:00,103.56,103.565,103.515,103.56,80542327.0
2005-12-02 11:50:00,103.565,103.565,103.553,103.56,162801596.0
2005-12-02 11:51:00,103.565,103.587,103.565,103.585,42765709.0
2005-12-02 11:52:00,103.59,103.605,103.577,103.6,50896746.0
2005-12-02 11:53:00,103.593,103.606,103.575,103.575,108781762.0
2005-12-02 11:54:00,103.575,103.593,103.565,103.565,138222592.0
2005-12-02 11:55:00,103.525,103.58,103.525,103.54,91546046.0
2005-12-02 11:56:00,103.532,103.54,103.53,103.535,80974333.0
2005-12-02 11:57:00,103.545,103.545,103.525,103.535,110861860.0
2005-12-02 11:58:00,103.535,103.545,103.53,103.53,86412475.0
2005-12-02 11:59:00,103.535,103.545,103.532,103.545,15356559.0
2005-12-02 12:00:00,103.535,103.545,103.525,103.53,88204650.0
2005-12-02 12:01:00,103.535,103.545,103.529,103.53,180195416.0
2005-12-02 12:02:00,103.535,103.545,103.53,103.538,67282586.0
2005-12-02 12:03:00,103.54,103.545,103.538,103.545,24719096.0
2005-12-02 12:04:00,103.555,103.555,103.533,103.55,15375649.0
2005-12-02 12:05:00,103.555,103.555,103.535,103.543,33170979.0
2005-12-02 12:06:00,103.543,103.543,103.535,103.535,85114562.0
2005-12-02 12:07:00,103.54,103.555,103.538,103.555,13866455.0
2005-12-02 12:08:00,103.535,103.55,103.535,103.543,88446172.0
2005-12-02 12:09:00,103.535,103.552,103.525,103.525,64790649.0
2005-12-02 12:10:00,103.54,103.55,103.535,103.535,35953747.0
2005-12-02 12:11:00,103.54,103.545,103.525,103.535,44826865.0
2005-12-02 12:12:00,103.533,103.548,103.533,103.545,25529439.0
2005-12-02 12:13:00,103.555,103.555,103.533,103.535,21021576.0
2005-12-02 12:14:00,103.545,103.545,103.533,103.545,182379176.0
2005-12-02 12:15:00,103.545,103.545,103.535,103.545,50540582.0
2005-12-02 12:16:00,103.545,103.548,103.531,103.537,56216919.0
2005-12-02 12:17:00,103.538,103.545,103.532,103.533,49705151.0
2005-12-02 12:18:00,103.54,103.547,103.54,103.54,55762783.0
2005-12-02 12:19:00,103.545,103.565,103.54,103.565,40204102.0
2005-12-02 12:20:00,103.56,103.56,103.553,103.557,14133224.0
2005-12-02 12:21:00,103.56,103.56,103.545,103.55,348294139.0
2005-12-02 12:22:00,103.54,103.55,103.54,103.545,48767530.0
2005-12-02 12:23:00,103.55,103.555,103.53,103.55,598998583.0
2005-12-02 12:24:00,103.543,103.543,103.525,103.525,84206706.0
2005-12-02 12:25:00,103.523,103.535,103.522,103.525,189831275.0
2005-12-02 12:26:00,103.52,103.53,103.52,103.528,948057088.0
2005-12-02 12:27:00,103.523,103.53,103.52,103.52,23232127.0
2005-12-02 12:28:00,103.53,103.53,103.513,103.525,259244506.0
2005-12-02 12:29:00,103.52,103.543,103.52,103.535,35740193.0
2005-12-02 12:30:00,103.525,103.54,103.525,103.53,91552126.0
2005-12-02 12:31:00,103.525,103.54,103.525,103.54,193328348.0
2005-12-02 12:32:00,103.54,103.54,103.53,103.535,47665942.0
2005-12-02 12:33:00,103.53,103.551,103.53,103.54,37328824.0
2005-12-02 12:34:00,103.54,103.54,103.523,103.525,164200188.0
2005-12-02 12:35:00,103.535,103.545,103.522,103.545,12894241.0
2005-12-02 12:36:00,103.53,103.555,103.53,103.535,180358332.0
2005-12-02 12:37:00,103.535,103.54,103.525,103.538,118384187.0
2005-12-02 12:38:00,103.525,103.55,103.525,103.55,158921603.0
2005-12-02 12:39:00,103.537,103.553,103.537,103.553,355029599.0
2005-12-02 12:40:00,103.55,103.55,103.503,103.53,9871047.0
2005-12-02 12:41:00,103.525,103.535,103.495,103.515,150619265.0
2005-12-02 12:42:00,103.513,103.525,103.51,103.512,30341906.0
2005-12-02 12:43:00,103.52,103.52,103.468,103.505,31468811.0
2005-12-02 12:44:00,103.505,103.507,103.48,103.505,37871402.0
2005-12-02 12:45:00,103.49,103.573,103.49,103.558,502877940.0
2005-12-02 12:46:00,103.555,103.575,103.555,103.555,397267028.0
2005-12-02 12:47:00,103.565,103.568,103.555,103.555,105201949.0
2005-12-02 12:48:00,103.555,103.573,103.555,103.573,48201216.0
2005-12-02 12:49:00,103.577,103.586,103.558,103.578,165336302.0
2005-12-02 12:50:00,103.58,103.595,103.562,103.58,85484675.0
2005-12-02 12:51:00,103.585,103.615,103.585,103.595,107088033.0
2005-12-02 12:52:00,103.59,103.61,103.585,103.6,92751591.0
2005-12-02 12:53:00,103.59,103.603,103.59,103.59,48780923.0
2005-12-02 12:54:00,103.58,103.58,103.535,103.54,161253926.0
2005-12-02 12:55:00,103.543,103.555,103.535,103.555,138718870.0
2005-12-02 12:56:00,103.542,103.567,103.542,103.547,111396245.0
2005-12-02 12:57:00,103.563,103.563,103.532,103.56,8894094.0
2005-12-02 12:58:00,103.55,103.6,103.55,103.585,309356623.0
2005-12-02 12:59:00,103.575,103.63,103.575,103.63,44600928.0
2005-12-02 13:00:00,103.63,103.66,103.63,103.64,29973602.0
2005-12-02 13:01:00,103.635,103.655,103.632,103.632,14963745.0
2005-12-02 13:02:00,103.625,103.66,103.625,103.655,58449977.0
2005-12-02 13:03:00,103.655,103.66,103.648,103.66,20020904.0
2005-12-02 13:04:00,103.635,103.653,103.635,103.643,25909610.0
2005-12-02 13:05:00,103.65,103.65,103.615,103.62,75117480.0
2005-12-02 13:06:00,103.63,103.65,103.62,103.65,25584217.0
2005-12-02 13:07:00,103.655,103.67,103.655,103.67,30151532.0
2005-12-02 13:08:00,103.665,103.71,103.665,103.678,22078707.0
2005-12-02 13:09:00,103.675,103.707,103.673,103.707,13083066.0
2005-12-02 13:10:00,103.703,103.74,103.703,103.713,75734458.0
2005-12-02 13:11:00,103.7,103.7,103.675,103.682,78238615.0
2005-12-02 13:12:00,103.682,103.697,103.663,103.663,232407652.0
2005-12-02 13:13:00,103.667,103.675,103.653,103.66,242547029.0
2005-12-02 13:14:00,103.655,103.675,103.655,103.675,76272676.0
2005-12-02 13:15:00,103.675,103.68,103.66,103.66,22752374.0
2005-12-02 13:16:00,103.665,103.665,103.615,103.66,97063666.0
2005-12-02 13:17:00,103.652,103.68,103.651,103.67,62629218.0
2005-12-02 13:18:00,103.67,103.67,103.665,103.67,72762449.0
2005-12-02 13:19:00,103.667,103.667,103.615,103.647,220969531.0
2005-12-02 13:20:00,103.655,103.665,103.645,103.655,33977091.0
2005-12-02 13:21:00,103.652,103.684,103.652,103.683,112285102.0
2005-12-02 13:22:00,103.69,103.695,103.675,103.675,243516425.0
2005-12-02 13:23:00,103.685,103.692,103.655,103.655,87369056.0
2005-12-02 13:24:00,103.645,103.648,103.635,103.635,110464385.0
2005-12-02 13:25:00,103.62,103.66,103.595,103.64,56246699.0
2005-12-02 13:26:00,103.65,103.665,103.64,103.66,55081031.0
2005-12-02 13:27:00,103.665,103.665,103.65,103.65,109958238.0
2005-12-02 13:28:00,103.655,103.66,103.648,103.66,81717242.0
2005-12-02 13:29:00,103.66,103.66,103.65,103.652,114680440.0
2005-12-02 13:30:00,103.66,103.685,103.644,103.645,45242171.0
2005-12-02 13:31:00,103.645,103.65,103.635,103.65,21870573.0
2005-12-02 13:32:00,103.64,103.672,103.625,103.625,101166635.0
2005-12-02 13:33:00,103.635,103.65,103.625,103.625,57337612.0
2005-12-02 13:34:00,103.623,103.635,103.623,103.623,126719913.0
2005-12-02 13:35:00,103.63,103.665,103.63,103.665,127308676.0
2005-12-02 13:36:00,103.655,103.695,103.633,103.652,62923948.0
2005-12-02 13:37:00,103.66,103.675,103.64,103.653,48347672.0
2005-12-02 13:38:00,103.655,103.665,103.65,103.665,116234217.0
2005-12-02 13:39:00,103.655,103.66,103.65,103.655,68483140.0
2005-12-02 13:40:00,103.652,103.675,103.65,103.65,61286798.0
2005-12-02 13:41:00,103.66,103.663,103.638,103.638,82460019.0
2005-12-02 13:42:00,103.65,103.65,103.63,103.65,70294919.0
2005-12-02 13:43:00,103.655,103.655,103.625,103.625,85359908.0
2005-12-02 13:44:00,103.645,103.651,103.63,103.635,27709798.0
2005-12-02 13:45:00,103.632,103.645,103.632,103.635,71432693.0
2005-12-02 13:46:00,103.63,103.645,103.63,103.635,156816827.0
2005-12-02 13:47:00,103.625,103.65,103.625,103.65,109348941.0
2005-12-02 13:48:00,103.665,103.665,103.605,103.605,99483223.0
2005-12-02 13:49:00,103.61,103.665,103.61,103.625,137622553.0
2005-12-02 13:50:00,103.63,103.63,103.615,103.62,39400665.0
2005-12-02 13:51:00,103.617,103.633,103.617,103.62,103243418.0
2005-12-02 13:52:00,103.625,103.65,103.622,103.622,475907599.0
2005-12-02 13:53:00,103.625,103.638,103.622,103.635,36705997.0
2005-12-02 13:54:00,103.64,103.64,103.622,103.625,45985215.0
2005-12-02 13:55:00,103.618,103.618,103.57,103.57,100142940.0
2005-12-02 13:56:00,103.58,103.59,103.57,103.57,646952649.0
2005-12-02 13:57:00,103.575,103.59,103.56,103.57,95909042.0
2005-12-02 13:58:00,103.568,103.575,103.565,103.575,481984330.0
2005-12-02 13:59:00,103.58,103.59,103.55,103.55,42691634.0
2005-12-02 14:00:00,103.542,103.795,103.5,103.78,64732617.0
2005-12-02 14:01:00,103.777,103.777,103.733,103.76,17408579.0
2005-12-02 14:02:00,103.768,103.779,103.76,103.76,120175833.0
2005-12-02 14:03:00,103.755,103.76,103.735,103.735,42820581.0
2005-12-02 14:04:00,103.725,103.725,103.65,103.65,191555823.0
2005-12-02 14:05:00,103.65,103.687,103.626,103.685,67659380.0
2005-12-02 14:06:00,103.68,103.785,103.68,103.785,49216632.0
2005-12-02 14:07:00,103.78,103.815,103.76,103.803,43867075.0
2005-12-02 14:08:00,103.805,103.84,103.8,103.82,30749423.0
2005-12-02 14:09:00,103.825,103.83,103.795,103.795,4610695.0
2005-12-02 14:10:00,103.795,103.795,103.745,103.767,161719312.0
2005-12-02 14:11:00,103.773,103.775,103.75,103.75,24484800.0
2005-12-02 14:12:00,103.745,103.749,103.735,103.735,38402576.0
2005-12-02 14:13:00,103.735,103.755,103.735,103.75,78917121.0
2005-12-02 14:14:00,103.75,103.765,103.743,103.743,15116049.0
2005-12-02 14:15:00,103.75,103.77,103.75,103.77,37852171.0
2005-12-02 14:16:00,103.762,103.795,103.755,103.755,25095437.0
2005-12-02 14:17:00,103.76,103.77,103.755,103.755,6886495.0
2005-12-02 14:18:00,103.765,103.77,103.753,103.77,157577148.0
2005-12-02 14:19:00,103.763,103.775,103.75,103.775,58738226.0
2005-12-02 14:20:00,103.765,103.78,103.757,103.757,35444173.0
2005-12-02 14:21:00,103.755,103.765,103.752,103.76,39650696.0
2005-12-02 14:22:00,103.76,103.76,103.737,103.737,88601022.0
2005-12-02 14:23:00,103.73,103.76,103.73,103.76,10981348.0
2005-12-02 14:24:00,103.765,103.765,103.745,103.76,328315001.0
2005-12-02 14:25:00,103.765,103.765,103.755,103.76,101189375.0
2005-12-02 14:26:00,103.755,103.765,103.75,103.755,42035408.0
2005-12-02 14:27:00,103.753,103.785,103.753,103.77,131844387.0
2005-12-02 14:28:00,103.77,103.78,103.745,103.755,18819417.0
2005-12-02 14:29:00,103.745,103.745,103.7,103.7,33476362.0
2005-12-02 14:30:00,103.71,103.723,103.702,103.71,16612647.0
2005-12-02 14:31:00,103.71,103.725,103.71,103.725,386291749.0
2005-12-02 14:32:00,103.725,103.74,103.722,103.73,45003296.0
2005-12-02 14:33:00,103.723,103.772,103.723,103.75,35754800.0
2005-12-02 14:34:00,103.76,103.78,103.76,103.78,29290976.0
2005-12-02 14:35:00,103.775,103.775,103.758,103.76,676854497.0
2005-12-02 14:36:00,103.765,103.765,103.739,103.765,107668628.0
2005-12-02 14:37:00,103.755,103.76,103.753,103.76,26439137.0
2005-12-02 14:38:00,103.755,103.78,103.755,103.77,3711330.0
2005-12-02 14:39:00,103.77,103.777,103.752,103.765,47587060.0
2005-12-02 14:40:00,103.77,103.78,103.755,103.76,162579893.0
2005-12-02 14:41:00,103.755,103.765,103.74,103.74,118177891.0
2005-12-02 14:42:00,103.748,103.748,103.728,103.728,168236220.0
2005-12-02 14:43:00,103.72,103.735,103.72,103.735,22108698.0
2005-12-02 14:44:00,103.725,103.745,103.725,103.73,52602681.0
2005-12-02 14:45:00,103.73,103.73,103.717,103.72,62541030.0
2005-12-02 14:46:00,103.715,103.725,103.707,103.72,146129719.0
2005-12-02 14:47:00,103.72,103.735,103.72,103.732,75660665.0
2005-12-02 14:48:00,103.733,103.752,103.731,103.743,58065669.0
2005-12-02 14:49:00,103.745,103.76,103.732,103.76,49575179.0
2005-12-02 14:50:00,103.755,103.755,103.69,103.725,15449301.0
2005-12-02 14:51:00,103.72,103.725,103.69,103.71,409405218.0
2005-12-02 14:52:00,103.712,103.712,103.698,103.698,159481636.0
2005-12-02 14:53:00,103.705,103.705,103.69,103.695,31448561.0
2005-12-02 14:54:00,103.69,103.69,103.67,103.675,123734145.0
2005-12-02 14:55:00,103.683,103.705,103.62,103.62,57495232.0
2005-12-02 14:56:00,103.615,103.645,103.603,103.603,42309356.0
2005-12-02 14:57:00,103.605,103.633,103.605,103.63,111118383.0
2005-12-02 14:58:00,103.645,103.66,103.643,103.645,220228882.0
2005-12-02 14:59:00,103.645,103.655,103.635,103.65,88929798.0
2005-12-02 15:00:00,103.65,103.66,103.64,103.645,173385528.0
2005-12-02 15:01:00,103.645,103.693,103.645,103.693,58049541.0
2005-12-02 15:02:00,103.675,103.692,103.67,103.692,77493325.0
2005-12-02 15:03:00,103.705,103.715,103.69,103.69,246890919.0
2005-12-02 15:04:00,103.695,103.695,103.68,103.69,18262411.0
2005-12-02 15:05:00,103.683,103.701,103.683,103.683,37676857.0
2005-12-02 15:06:00,103.685,103.692,103.67,103.685,25886721.0
2005-12-02 15:07:00,103.69,103.702,103.665,103.685,78815496.0
2005-12-02 15:08:00,103.685,103.76,103.685,103.76,21544928.0
2005-12-02 15:09:00,103.755,103.765,103.755,103.765,110542607.0
2005-12-02 15:10:00,103.775,103.815,103.775,103.815,82468250.0
2005-12-02 15:11:00,103.805,103.82,103.79,103.79,443653736.0
2005-12-02 15:12:00,103.79,103.83,103.79,103.82,277196292.0
2005-12-02 15:13:00,103.82,103.824,103.795,103.805,84396418.0
2005-12-02 15:14:00,103.81,103.815,103.784,103.79,691673830.0
2005-12-02 15:15:00,103.8,103.815,103.78,103.795,124992994.0
2005-12-02 15:16:00,103.79,103.79,103.768,103.768,549428230.0
2005-12-02 15:17:00,103.76,103.773,103.758,103.76,95305426.0
2005-12-02 15:18:00,103.775,103.795,103.755,103.795,109333396.0
2005-12-02 15:19:00,103.79,103.805,103.777,103.78,439928843.0
2005-12-02 15:20:00,103.783,103.783,103.753,103.765,192772502.0
2005-12-02 15:21:00,103.77,103.787,103.765,103.765,75054537.0
2005-12-02 15:22:00,103.76,103.765,103.71,103.71,44319675.0
2005-12-02 15:23:00,103.72,103.725,103.7,103.705,160393141.0
2005-12-02 15:24:00,103.702,103.777,103.702,103.755,73384270.0
2005-12-02 15:25:00,103.77,103.795,103.75,103.78,7472941.0
2005-12-02 15:26:00,103.785,103.79,103.74,103.76,59011518.0
2005-12-02 15:27:00,103.765,103.785,103.755,103.778,53607578.0
2005-12-02 15:28:00,103.78,103.78,103.69,103.715,29574346.0
2005-12-02 15:29:00,103.71,103.735,103.71,103.725,150946239.0
2005-12-02 15:30:00,103.72,103.735,103.715,103.725,126244900.0
2005-12-02 15:31:00,103.72,103.882,103.72,103.86,83429886.0
2005-12-02 15:32:00,103.87,103.955,103.855,103.953,21096958.0
2005-12-02 15:33:00,103.96,103.96,103.905,103.93,394018160.0
2005-12-02 15:34:00,103.92,103.988,103.88,103.94,164557013.0
2005-12-02 15:35:00,103.935,103.94,103.88,103.94,93670556.0
2005-12-02 15:36:00,103.932,103.96,103.908,103.94,51961915.0
2005-12-02 15:37:00,103.935,103.945,103.895,103.935,151212838.0
2005-12-02 15:38:00,103.93,103.995,103.93,103.995,86831777.0
2005-12-02 15:39:00,103.99,103.997,103.948,103.973,125331471.0
2005-12-02 15:40:00,103.98,104.002,103.965,103.99,184815888.0
2005-12-02 15:41:00,103.98,104.025,103.98,103.995,85528349.0
2005-12-02 15:42:00,104.005,104.06,104.005,104.023,37792203.0
2005-12-02 15:43:00,104.03,104.055,104.017,104.035,33597540.0
2005-12-02 15:44:00,104.015,104.039,103.99,104.02,132935030.0
2005-12-02 15:45:00,104.03,104.03,104.016,104.02,270127474.0
2005-12-02 15:46:00,104.03,104.04,103.943,103.943,33687940.0
2005-12-02 15:47:00,103.94,103.98,103.91,103.93,82046546.0
2005-12-02 15:48:00,103.92,103.99,103.895,103.99,186912515.0
2005-12-02 15:49:00,103.99,104.01,103.97,104.01,128516486.0
2005-12-02 15:50:00,104.003,104.01,103.995,104.0,150382736.0
2005-12-02 15:51:00,104.01,104.015,103.997,103.997,61991351.0
2005-12-02 15:52:00,104.005,104.01,104.003,104.01,82481604.0
2005-12-02 15:53:00,104.0,104.015,104.0,104.003,139310436.0
2005-12-02 15:54:00,104.0,104.01,103.995,104.01,38437173.0
2005-12-02 15:55:00,104.0,104.015,103.997,103.997,66683487.0
2005-12-02 15:56:00,104.01,104.015,103.965,104.005,30224402.0
2005-12-02 15:57:00,103.997,104.008,103.995,103.995,383416810.0
2005-12-02 15:58:00,104.0,104.0,103.853,103.853,215705194.0
2005-12-02 15:59:00,103.88,103.945,103.865,103.945,75796664.0
2005-12-02 16:00:00,103.943,103.965,103.91,103.91,59281258.0
2005-12-02 16:01:00,103.915,103.915,103.865,103.88,69893524.0
2005-12-02 16:02:00,103.878,103.895,103.813,103.813,317667657.0
2005-12-02 16:03:00,103.82,103.875,103.82,103.875,18744706.0
2005-12-02 16:04:00,103.87,103.895,103.85,103.862,37595534.0
2005-12-02 16:05:00,103.87,103.905,103.832,103.858,38337966.0
2005-12-02 16:06:00,103.86,103.86,103.788,103.84,301968384.0
2005-12-02 16:07:00,103.832,103.832,103.773,103.79,46085225.0
2005-12-02 16:08:00,103.78,103.78,103.7,103.715,140507444.0
2005-12-02 16:09:00,103.72,103.72,103.665,103.665,416361160.0
2005-12-02 16:10:00,103.665,103.715,103.665,103.695,97128276.0
2005-12-02 16:11:00,103.675,103.715,103.67,103.708,263236730.0
2005-12-02 16:12:00,103.71,103.735,103.663,103.723,12603503.0
2005-12-02 16:13:00,103.715,103.735,103.705,103.735,101439034.0
2005-12-02 16:14:00,103.735,103.757,103.72,103.72,65596012.0
2005-12-02 16:15:00,103.735,103.75,103.715,103.75,92761143.0
2005-12-02 16:16:00,103.75,103.75,103.695,103.695,72362843.0
2005-12-02 16:17:00,103.69,103.706,103.688,103.69,54531070.0
2005-12-02 16:18:00,103.683,103.705,103.682,103.7,61448690.0
2005-12-02 16:19:00,103.7,103.701,103.68,103.68,100192973.0
2005-12-02 16:20:00,103.69,103.705,103.673,103.705,152967522.0
2005-12-02 16:21:00,103.695,103.73,103.67,103.705,187810450.0
2005-12-02 16:22:00,103.703,103.732,103.703,103.725,27326270.0
2005-12-02 16:23:00,103.713,103.765,103.713,103.75,91850107.0
2005-12-02 16:24:00,103.76,103.76,103.64,103.67,83383574.0
2005-12-02 16:25:00,103.663,103.665,103.6,103.665,61541054.0
2005-12-02 16:26:00,103.655,103.71,103.655,103.71,71566744.0
2005-12-02 16:27:00,103.703,103.748,103.703,103.733,20395683.0
2005-12-02 16:28:00,103.74,103.77,103.725,103.763,60918298.0
2005-12-02 16:29:00,103.77,103.823,103.77,103.8,134899604.0
2005-12-02 16:30:00,103.795,103.795,103.757,103.757,52314671.0
2005-12-02 16:31:00,103.765,103.778,103.755,103.763,499592170.0
2005-12-02 16:32:00,103.755,103.78,103.755,103.78,106170625.0
2005-12-02 16:33:00,103.78,103.78,103.755,103.77,141834946.0
2005-12-02 16:34:00,103.77,103.795,103.757,103.795,127097284.0
2005-12-02 16:35:00,103.79,103.796,103.725,103.725,105308575.0
2005-12-02 16:36:00,103.728,103.75,103.71,103.71,89581031.0
2005-12-02 16:37:00,103.715,103.747,103.715,103.745,215756043.0
2005-12-02 16:38:00,103.745,103.745,103.71,103.71,204201533.0
2005-12-02 16:39:00,103.7,103.722,103.7,103.705,400445485.0
2005-12-02 16:40:00,103.715,103.73,103.713,103.73,410799327.0
2005-12-02 16:41:00,103.73,103.73,103.71,103.72,10778344.0
2005-12-02 16:42:00,103.713,103.735,103.705,103.705,232676422.0
2005-12-02 16:43:00,103.708,103.735,103.707,103.735,108254828.0
2005-12-02 16:44:00,103.73,103.762,103.73,103.743,43743119.0
2005-12-02 16:45:00,103.735,103.75,103.735,103.75,105489123.0
2005-12-02 16:46:00,103.75,103.76,103.75,103.76,24199813.0
2005-12-02 16:47:00,103.755,103.79,103.755,103.79,132519350.0
2005-12-02 16:48:00,103.782,103.798,103.78,103.795,95842344.0
2005-12-02 16:49:00,103.79,103.796,103.77,103.785,18768173.0
2005-12-02 16:50:00,103.79,103.81,103.775,103.803,118731816.0
2005-12-02 16:51:00,103.805,103.84,103.785,103.81,44489846.0
2005-12-02 16:52:00,103.8,103.81,103.793,103.795,31134478.0
2005-12-02 16:53:00,103.795,103.805,103.762,103.79,98347451.0
2005-12-02 16:54:00,103.785,103.815,103.785,103.81,63605292.0
2005-12-02 16:55:00,103.815,103.83,103.78,103.78,83309222.0
2005-12-02 16:56:00,103.79,103.825,103.78,103.825,152638310.0
2005-12-02 16:57:00,103.82,103.9,103.805,103.885,44258809.0
2005-12-02 16:58:00,103.882,103.882,103.84,103.87,17717219.0
2005-12-02 16:59:00,103.87,104.005,103.86,103.972,73362680.0
2005-12-02 17:00:00,103.98,104.045,103.98,104.035,75256567.0
2005-12-02 17:01:00,104.025,104.05,104.015,104.027,25112242.0
2005-12-02 17:02:00,104.022,104.135,104.022,104.06,52940146.0
2005-12-02 17:03:00,104.07,104.123,104.07,104.112,224929629.0
2005-12-02 17:04:00,104.115,104.13,104.08,104.08,17216826.0
2005-12-02 17:05:00,104.08,104.09,104.047,104.07,73496880.0
2005-12-02 17:06:00,104.07,104.11,104.07,104.07,126898183.0
2005-12-02 17:07:00,104.08,104.11,104.075,104.11,87236574.0
2005-12-02 17:08:00,104.113,104.13,104.068,104.13,110275216.0
2005-12-02 17:09:00,104.13,104.132,104.075,104.075,60489207.0
2005-12-02 17:10:00,104.08,104.16,104.07,104.15,8824227.0
2005-12-02 17:11:00,104.155,104.155,104.095,104.095,26559537.0
2005-12-02 17:12:00,104.103,104.13,104.103,104.125,357544481.0
2005-12-02 17:13:00,104.117,104.119,104.1,104.112,92686891.0
2005-12-02 17:14:00,104.115,104.125,104.1,104.105,114765171.0
2005-12-02 17:15:00,104.115,104.165,104.115,104.155,119331030.0
2005-12-02 17:16:00,104.16,104.16,104.13,104.153,121729915.0
2005-12-02 17:17:00,104.165,104.165,104.115,104.14,32194807.0
2005-12-02 17:18:00,104.135,104.152,104.12,104.152,56578711.0
2005-12-02 17:19:00,104.16,104.16,104.105,104.105,129565744.0
2005-12-02 17:20:00,104.115,104.14,104.115,104.12,22746569.0
2005-12-02 17:21:00,104.12,104.16,104.12,104.16,99310321.0
2005-12-02 17:22:00,104.155,104.155,104.12,104.148,134194801.0
2005-12-02 17:23:00,104.145,104.167,104.142,104.165,64681691.0
2005-12-02 17:24:00,104.17,104.17,104.157,104.17,148514727.0
2005-12-02 17:25:00,104.16,104.18,104.155,104.17,63220484.0
2005-12-02 17:26:00,104.162,104.19,104.162,104.18,61260141.0
2005-12-02 17:27:00,104.17,104.19,104.17,104.18,115809214.0
2005-12-02 17:28:00,104.18,104.18,104.117,104.18,526407938.0
2005-12-02 17:29:00,104.168,104.2,104.168,104.185,44987337.0
2005-12-02 17:30:00,104.183,104.201,104.17,104.175,59709973.0
2005-12-02 17:31:00,104.18,104.2,104.145,104.145,78845900.0
2005-12-02 17:32:00,104.125,104.125,103.755,103.755,37155173.0
2005-12-02 17:33:00,103.79,103.84,103.72,103.84,149884050.0
2005-12-02 17:34:00,103.84,103.865,103.793,103.855,18907804.0
2005-12-02 17:35:00,103.85,103.893,103.655,103.685,21432304.0
2005-12-02 17:36:00,103.685,103.725,103.602,103.633,301879050.0
2005-12-02 17:37:00,103.633,103.7,103.615,103.687,171015866.0
2005-12-02 17:38:00,103.683,103.752,103.68,103.71,120881112.0
2005-12-02 17:39:00,103.715,103.74,103.68,103.715,29167330.0
2005-12-02 17:40:00,103.735,103.735,103.599,103.64,200425504.0
2005-12-02 17:41:00,103.635,103.645,103.54,103.613,82752553.0
2005-12-02 17:42:00,103.612,103.66,103.58,103.59,162897467.0
2005-12-02 17:43:00,103.6,103.6,103.53,103.56,54899435.0
2005-12-02 17:44:00,103.553,103.553,103.4,103.405,83700151.0
2005-12-02 17:45:00,103.408,103.44,103.36,103.395,127135787.0
2005-12-02 17:46:00,103.395,103.455,103.35,103.433,27348584.0
2005-12-02 17:47:00,103.425,103.465,103.353,103.393,42268845.0
2005-12-02 17:48:00,103.385,103.41,103.345,103.405,74512075.0
2005-12-02 17:49:00,103.407,103.42,103.383,103.405,138157592.0
2005-12-02 17:50:00,103.405,103.485,103.372,103.44,17910629.0
2005-12-02 17:51:00,103.44,103.7,103.44,103.66,101361082.0
2005-12-02 17:52:00,103.67,103.805,103.6,103.7,159265765.0
2005-12-02 17:53:00,103.7,103.7,103.587,103.587,64150963.0
2005-12-02 17:54:00,103.58,103.665,103.579,103.61,114143405.0
2005-12-02 17:55:00,103.6,103.65,103.595,103.615,169779440.0
2005-12-02 17:56:00,103.615,103.625,103.57,103.605,90193328.0
2005-12-02 17:57:00,103.6,103.62,103.525,103.545,147776946.0
2005-12-02 17:58:00,103.55,103.55,103.48,103.55,70214217.0
2005-12-02 17:59:00,103.565,103.675,103.565,103.675,128359040.0
2005-12-02 18:00:00,103.66,103.685,103.622,103.622,11759671.0
2005-12-02 18:01:00,103.628,103.64,103.55,103.555,107264712.0
2005-12-02 18:02:00,103.565,103.627,103.565,103.605,37573363.0
2005-12-02 18:03:00,103.6,103.63,103.6,103.61,21057661.0
2005-12-02 18:04:00,103.603,103.642,103.58,103.642,19932141.0
2005-12-02 18:05:00,103.655,103.655,103.592,103.595,183560721.0
2005-12-02 18:06:00,103.61,103.625,103.595,103.625,47102095.0
2005-12-02 18:07:00,103.618,103.633,103.535,103.558,100615164.0
2005-12-02 18:08:00,103.56,103.58,103.56,103.57,102793549.0
2005-12-02 18:09:00,103.575,103.58,103.495,103.525,77584034.0
2005-12-02 18:10:00,103.53,103.54,103.465,103.51,69987521.0
2005-12-02 18:11:00,103.503,103.53,103.44,103.462,448273802.0
2005-12-02 18:12:00,103.47,103.512,103.44,103.5,187345085.0
2005-12-02 18:13:00,103.475,103.545,103.475,103.545,52764543.0
2005-12-02 18:14:00,103.56,103.615,103.56,103.605,74315996.0
2005-12-02 18:15:00,103.61,103.61,103.555,103.6,119990824.0
2005-12-02 18:16:00,103.59,103.594,103.577,103.585,78700934.0
2005-12-02 18:17:00,103.59,103.61,103.56,103.595,111173442.0
2005-12-02 18:18:00,103.585,103.585,103.563,103.57,17280550.0
2005-12-02 18:19:00,103.57,103.582,103.48,103.55,22345951.0
2005-12-02 18:20:00,103.538,103.582,103.538,103.57,165773117.0
2005-12-02 18:21:00,103.562,103.57,103.543,103.57,19058138.0
2005-12-02 18:22:00,103.57,103.58,103.555,103.555,94512624.0
2005-12-02 18:23:00,103.547,103.55,103.508,103.53,160369586.0
2005-12-02 18:24:00,103.533,103.725,103.533,103.66,62403272.0
2005-12-02 18:25:00,103.653,103.667,103.543,103.66,19453308.0
2005-12-02 18:26:00,103.655,103.702,103.63,103.685,178465170.0
2005-12-02 18:27:00,103.68,103.765,103.615,103.715,23949446.0
2005-12-02 18:28:00,103.713,103.715,103.67,103.693,112049261.0
2005-12-02 18:29:00,103.685,103.725,103.68,103.72,113743816.0
2005-12-02 18:30:00,103.725,103.725,103.693,103.725,94273837.0
2005-12-02 18:31:00,103.723,103.723,103.595,103.67,61547728.0
2005-12-02 18:32:00,103.675,103.743,103.608,103.615,78088800.0
2005-12-02 18:33:00,103.61,103.712,103.61,103.705,21937133.0
2005-12-02 18:34:00,103.7,103.75,103.68,103.75,564213647.0
2005-12-02 18:35:00,103.76,103.76,103.705,103.725,70222370.0
2005-12-02 18:36:00,103.73,103.77,103.73,103.757,71822417.0
2005-12-02 18:37:00,103.765,103.765,103.745,103.745,106849876.0
2005-12-02 18:38:00,103.735,103.835,103.735,103.775,133754340.0
2005-12-02 18:39:00,103.793,103.793,103.697,103.787,18161147.0
2005-12-02 18:40:00,103.745,103.82,103.745,103.815,366754778.0
2005-12-02 18:41:00,103.8,103.825,103.79,103.805,81818686.0
2005-12-02 18:42:00,103.815,103.872,103.815,103.815,81302611.0
2005-12-02 18:43:00,103.855,103.885,103.849,103.85,61670811.0
2005-12-02 18:44:00,103.845,103.865,103.843,103.85,102650792.0
2005-12-02 18:45:00,103.85,103.87,103.805,103.805,33184237.0
2005-12-02 18:46:00,103.81,103.834,103.76,103.773,20249914.0
2005-12-02 18:47:00,103.778,103.84,103.715,103.715,140936115.0
2005-12-02 18:48:00,103.715,103.82,103.715,103.795,131404509.0
2005-12-02 18:49:00,103.79,103.85,103.79,103.845,22622146.0
2005-12-02 18:50:00,103.843,103.87,103.83,103.84,32682795.0
2005-12-02 18:51:00,103.845,103.873,103.83,103.863,162557590.0
2005-12-02 18:52:00,103.863,103.88,103.86,103.86,39183156.0
2005-12-02 18:53:00,103.855,103.875,103.845,103.85,79669240.0
2005-12-02 18:54:00,103.86,103.875,103.86,103.87,72634389.0
2005-12-02 18:55:00,103.88,103.885,103.863,103.867,12458817.0
2005-12-02 18:56:00,103.87,103.88,103.82,103.855,22284809.0
2005-12-02 18:57:00,103.845,103.845,103.823,103.823,10675737.0
2005-12-02 18:58:00,103.822,103.822,103.79,103.79,70957601.0
2005-12-02 18:59:00,103.795,103.824,103.785,103.81,123223801.0
2005-12-02 19:00:00,103.815,103.862,103.815,103.86,50386697.0
2005-12-02 19:01:00,103.852,103.871,103.82,103.82,22803520.0
2005-12-02 19:02:00,103.827,103.845,103.827,103.845,21650891.0
2005-12-02 19:03:00,103.855,103.855,103.8,103.813,82944702.0
2005-12-02 19:04:00,103.818,103.818,103.768,103.788,145278957.0
2005-12-02 19:05:00,103.78,103.793,103.765,103.765,98220864.0
2005-12-02 19:06:00,103.78,103.78,103.77,103.78,65774679.0
2005-12-02 19:07:00,103.77,103.77,103.745,103.745,430591219.0
2005-12-02 19:08:00,103.745,103.77,103.728,103.728,58298643.0
2005-12-02 19:09:00,103.73,103.73,103.717,103.727,38664478.0
2005-12-02 19:10:00,103.723,103.723,103.66,103.66,127117711.0
2005-12-02 19:11:00,103.67,103.705,103.643,103.648,204170375.0
2005-12-02 19:12:00,103.645,103.69,103.645,103.69,11366860.0
2005-12-02 19:13:00,103.7,103.755,103.7,103.705,5765373.0
2005-12-02 19:14:00,103.69,103.73,103.68,103.73,134958484.0
2005-12-02 19:15:00,103.73,103.73,103.672,103.7,23112504.0
2005-12-02 19:16:00,103.715,103.718,103.665,103.665,176643226.0
2005-12-02 19:17:00,103.67,103.695,103.67,103.675,115316011.0
2005-12-02 19:18:00,103.67,103.717,103.67,103.71,122784818.0
2005-12-02 19:19:00,103.703,103.74,103.703,103.74,174440113.0
2005-12-02 19:20:00,103.737,103.77,103.737,103.76,92624528.0
2005-12-02 19:21:00,103.765,103.765,103.74,103.743,84199141.0
2005-12-02 19:22:00,103.755,103.755,103.71,103.71,21214788.0
2005-12-02 19:23:00,103.715,103.74,103.715,103.725,88127122.0
2005-12-02 19:24:00,103.728,103.728,103.7,103.7,85245126.0
2005-12-02 19:25:00,103.693,103.718,103.689,103.703,40977852.0
2005-12-02 19:26:00,103.7,103.73,103.685,103.685,42192110.0
2005-12-02 19:27:00,103.68,103.735,103.68,103.705,564593627.0
2005-12-02 19:28:00,103.705,103.75,103.705,103.75,87285676.0
2005-12-02 19:29:00,103.75,103.775,103.75,103.765,99808635.0
2005-12-02 19:30:00,103.765,103.805,103.765,103.805,59764449.0
2005-12-02 19:31:00,103.805,103.81,103.785,103.81,113489581.0
2005-12-02 19:32:00,103.815,103.83,103.775,103.81,58564817.0
2005-12-02 19:33:00,103.81,103.81,103.765,103.785,66067310.0
2005-12-02 19:34:00,103.79,103.8,103.785,103.8,102096892.0
2005-12-02 19:35:00,103.8,103.8,103.772,103.775,63242389.0
2005-12-02 19:36:00,103.763,103.784,103.729,103.775,147607981.0
2005-12-02 19:37:00,103.77,103.79,103.765,103.765,135942765.0
2005-12-02 19:38:00,103.77,103.781,103.734,103.78,189969389.0
2005-12-02 19:39:00,103.775,103.783,103.77,103.783,127002298.0
2005-12-02 19:40:00,103.77,103.79,103.769,103.785,315222475.0
2005-12-02 19:41:00,103.783,103.785,103.775,103.78,100216653.0
2005-12-02 19:42:00,103.768,103.8,103.737,103.8,45639852.0
2005-12-02 19:43:00,103.8,103.816,103.783,103.802,86978095.0
2005-12-02 19:44:00,103.81,103.815,103.802,103.805,46379034.0
2005-12-02 19:45:00,103.81,103.82,103.78,103.8,96008985.0
2005-12-02 19:46:00,103.805,103.818,103.804,103.818,170739555.0
2005-12-02 19:47:00,103.817,103.817,103.787,103.815,235121177.0
2005-12-02 19:48:00,103.815,103.825,103.754,103.825,15863417.0
2005-12-02 19:49:00,103.82,103.845,103.817,103.845,14501559.0
2005-12-02 19:50:00,103.835,103.84,103.825,103.84,9105296.0
2005-12-02 19:51:00,103.825,103.863,103.825,103.863,108471483.0
2005-12-02 19:52:00,103.865,103.875,103.85,103.87,12523404.0
2005-12-02 19:53:00,103.865,103.905,103.86,103.89,86885556.0
2005-12-02 19:54:00,103.885,103.91,103.882,103.892,298316136.0
2005-12-02 19:55:00,103.887,103.897,103.887,103.89,5865899.0
2005-12-02 19:56:00,103.887,103.887,103.87,103.87,103882822.0
2005-12-02 19:57:00,103.86,103.877,103.855,103.855,89970238.0
2005-12-02 19:58:00,103.86,103.865,103.86,103.865,41907224.0
2005-12-02 19:59:00,103.87,103.883,103.865,103.865,59237008.0
2005-12-02 20:00:00,103.855,103.884,103.855,103.872,75915581.0
2005-12-02 20:01:00,103.87,103.883,103.84,103.84,7939407.0
2005-12-02 20:02:00,103.83,103.86,103.81,103.81,70997874.0
2005-12-02 20:03:00,103.803,103.83,103.803,103.83,602733594.0
2005-12-02 20:04:00,103.823,103.835,103.821,103.835,83884492.0
2005-12-02 20:05:00,103.833,103.845,103.833,103.845,43603828.0
2005-12-02 20:06:00,103.84,103.848,103.815,103.815,156398235.0
2005-12-02 20:07:00,103.815,103.82,103.805,103.815,61855021.0
2005-12-02 20:08:00,103.82,103.82,103.785,103.785,72949741.0
2005-12-02 20:09:00,103.79,103.82,103.785,103.82,21194646.0
2005-12-02 20:10:00,103.81,103.814,103.8,103.8,111814273.0
2005-12-02 20:11:00,103.8,103.8,103.79,103.79,50193901.0
2005-12-02 20:12:00,103.787,103.787,103.775,103.775,162584793.0
2005-12-02 20:13:00,103.77,103.787,103.736,103.787,33983568.0
2005-12-02 20:14:00,103.795,103.795,103.763,103.77,490788243.0
2005-12-02 20:15:00,103.76,103.795,103.76,103.795,58126326.0
2005-12-02 20:16:00,103.8,103.8,103.715,103.715,38479232.0
2005-12-02 20:17:00,103.72,103.72,103.68,103.685,30474658.0
2005-12-02 20:18:00,103.68,103.714,103.68,103.712,23846654.0
2005-12-02 20:19:00,103.72,103.72,103.655,103.715,8991006.0
2005-12-02 20:20:00,103.713,103.713,103.68,103.68,60590396.0
2005-12-02 20:21:00,103.69,103.71,103.657,103.705,10173847.0
2005-12-02 20:22:00,103.69,103.71,103.685,103.695,138812260.0
2005-12-02 20:23:00,103.705,103.705,103.673,103.683,22953210.0
2005-12-02 20:24:00,103.687,103.695,103.68,103.68,435136029.0
2005-12-02 20:25:00,103.69,103.69,103.68,103.685,31214647.0
2005-12-02 20:26:00,103.675,103.723,103.675,103.715,39767690.0
2005-12-02 20:27:00,103.71,103.736,103.71,103.725,153164581.0
2005-12-02 20:28:00,103.715,103.74,103.715,103.74,21027346.0
2005-12-02 20:29:00,103.73,103.75,103.725,103.75,73059201.0
2005-12-02 20:30:00,103.755,103.755,103.722,103.723,39611499.0
2005-12-02 20:31:00,103.717,103.735,103.717,103.72,760714730.0
2005-12-02 20:32:00,103.73,103.73,103.713,103.715,32386685.0
2005-12-02 20:33:00,103.72,103.735,103.705,103.73,132379362.0
2005-12-02 20:34:00,103.72,103.738,103.675,103.725,284803889.0
2005-12-02 20:35:00,103.72,103.76,103.72,103.76,25162380.0
2005-12-02 20:36:00,103.763,103.765,103.754,103.765,187875695.0
2005-12-02 20:37:00,103.77,103.77,103.752,103.755,30485681.0
2005-12-02 20:38:00,103.765,103.775,103.758,103.775,52365193.0
2005-12-02 20:39:00,103.765,103.777,103.765,103.765,64321233.0
2005-12-02 20:40:00,103.76,103.771,103.745,103.745,59676348.0
2005-12-02 20:41:00,103.755,103.758,103.747,103.75,89131627.0
2005-12-02 20:42:00,103.743,103.752,103.718,103.718,25781832.0
2005-12-02 20:43:00,103.72,103.73,103.715,103.72,112706650.0
2005-12-02 20:44:00,103.73,103.73,103.72,103.72,178489153.0
2005-12-02 20:45:00,103.72,103.73,103.72,103.722,99433601.0
2005-12-02 20:46:00,103.72,103.74,103.7,103.7,54739798.0
2005-12-02 20:47:00,103.685,103.71,103.683,103.7,189700082.0
2005-12-02 20:48:00,103.703,103.72,103.685,103.693,130997810.0
2005-12-02 20:49:00,103.698,103.705,103.69,103.69,74877122.0
2005-12-02 20:50:00,103.68,103.72,103.68,103.7,45503331.0
2005-12-02 20:51:00,103.715,103.715,103.695,103.702,87035731.0
2005-12-02 20:52:00,103.705,103.71,103.703,103.71,41012328.0
2005-12-02 20:53:00,103.7,103.716,103.685,103.685,127366068.0
2005-12-02 20:54:00,103.683,103.683,103.662,103.662,32714973.0
2005-12-02 20:55:00,103.66,103.692,103.66,103.675,112836190.0
2005-12-02 20:56:00,103.685,103.697,103.684,103.685,98134234.0
2005-12-02 20:57:00,103.68,103.7,103.68,103.68,13117707.0
2005-12-02 20:58:00,103.695,103.695,103.685,103.685,11225560.0
2005-12-02 20:59:00,103.675,103.715,103.675,103.7,34984192.0
2005-12-02 21:00:00,103.703,103.729,103.703,103.723,23607395.0
2005-12-02 21:01:00,103.72,103.735,103.676,103.72,25840341.0
2005-12-02 21:02:00,103.723,103.735,103.695,103.705,17881755.0
2005-12-02 21:03:00,103.71,103.71,103.683,103.695,51994530.0
2005-12-02 21:04:00,103.7,103.735,103.7,103.735,48197649.0
2005-12-02 21:05:00,103.733,103.733,103.71,103.71,216333461.0
2005-12-02 21:06:00,103.705,103.714,103.686,103.69,433369273.0
2005-12-02 21:07:00,103.695,103.705,103.657,103.66,85220948.0
2005-12-02 21:08:00,103.66,103.675,103.66,103.675,69862953.0
2005-12-02 21:09:00,103.658,103.685,103.657,103.685,87940402.0
2005-12-02 21:10:00,103.68,103.693,103.68,103.68,107053419.0
2005-12-02 21:11:00,103.69,103.7,103.677,103.7,97412743.0
2005-12-02 21:12:00,103.7,103.7,103.69,103.69,44844414.0
2005-12-02 21:13:00,103.695,103.71,103.686,103.69,68011574.0
2005-12-02 21:14:00,103.7,103.7,103.682,103.683,57012833.0
2005-12-02 21:15:00,103.687,103.722,103.687,103.713,110798701.0
2005-12-02 21:16:00,103.715,103.723,103.712,103.715,37685100.0
2005-12-02 21:17:00,103.71,103.727,103.695,103.695,31265136.0
2005-12-02 21:18:00,103.7,103.7,103.67,103.695,84193603.0
2005-12-02 21:19:00,103.69,103.702,103.69,103.695,59159956.0
2005-12-02 21:20:00,103.695,103.717,103.695,103.715,112561594.0
2005-12-02 21:21:00,103.72,103.722,103.707,103.715,21717011.0
2005-12-02 21:22:00,103.715,103.74,103.715,103.72,203500549.0
2005-12-02 21:23:00,103.675,103.745,103.675,103.73,39773577.0
2005-12-02 21:24:00,103.728,103.74,103.722,103.722,51272625.0
2005-12-02 21:25:00,103.73,103.735,103.708,103.735,56325410.0
2005-12-02 21:26:00,103.723,103.737,103.723,103.73,78069141.0
2005-12-02 21:27:00,103.73,103.78,103.73,103.763,24040177.0
2005-12-02 21:28:00,103.775,103.79,103.715,103.79,148530357.0
2005-12-02 21:29:00,103.79,103.79,103.771,103.772,42929418.0
2005-12-02 21:30:00,103.785,103.785,103.76,103.76,76859812.0
2005-12-02 21:31:00,103.75,103.766,103.735,103.755,25172590.0
2005-12-02 21:32:00,103.75,103.77,103.749,103.77,121274423.0
2005-12-02 21:33:00,103.762,103.773,103.74,103.74,39563171.0
2005-12-02 21:34:00,103.75,103.758,103.745,103.755,12241829.0
2005-12-02 21:35:00,103.755,103.76,103.734,103.76,94537689.0
2005-12-02 21:36:00,103.79,103.794,103.76,103.76,43342033.0
2005-12-02 21:37:00,103.755,103.775,103.74,103.775,105303421.0
2005-12-02 21:38:00,103.765,103.775,103.734,103.76,79612929.0
2005-12-02 21:39:00,103.765,103.78,103.765,103.78,27371064.0
2005-12-02 21:40:00,103.785,103.785,103.755,103.755,22253114.0
2005-12-02 21:41:00,103.753,103.753,103.725,103.725,14664482.0
2005-12-02 21:42:00,103.725,103.725,103.71,103.71,7751441.0
2005-12-02 21:43:00,103.705,103.72,103.705,103.72,134492007.0
2005-12-02 21:44:00,103.72,103.72,103.712,103.717,133246855.0
2005-12-02 21:45:00,103.72,103.72,103.71,103.72,108912497.0
2005-12-02 21:46:00,103.712,103.725,103.71,103.723,116278856.0
2005-12-02 21:47:00,103.71,103.72,103.71,103.718,63693422.0
2005-12-02 21:48:00,103.717,103.717,103.682,103.682,18944383.0
2005-12-02 21:49:00,103.69,103.695,103.683,103.695,76099997.0
2005-12-02 21:50:00,103.683,103.693,103.683,103.693,41980934.0
2005-12-02 21:51:00,103.69,103.692,103.655,103.655,30745710.0
2005-12-02 21:52:00,103.652,103.673,103.652,103.667,18917330.0
2005-12-02 21:53:00,103.663,103.664,103.64,103.64,361709719.0
2005-12-02 21:54:00,103.65,103.65,103.642,103.65,31765027.0
2005-12-02 21:55:00,103.645,103.665,103.635,103.635,109555900.0
2005-12-02 21:56:00,103.65,103.655,103.64,103.64,610937534.0
2005-12-02 21:57:00,103.65,103.68,103.65,103.68,18660035.0
2005-12-02 21:58:00,103.68,103.74,103.68,103.74,70234842.0
2005-12-02 21:59:00,103.735,103.802,103.735,103.802,12099197.0
2005-12-02 22:00:00,103.835,103.835,103.743,103.783,62525358.0
2005-12-02 22:01:00,103.783,103.8,103.775,103.775,25663540.0
2005-12-02 22:02:00,103.785,103.795,103.757,103.765,56853674.0
2005-12-02 22:03:00,103.785,103.79,103.775,103.78,46322401.0
2005-12-02 22:04:00,103.78,103.78,103.725,103.725,65831077.0
2005-12-02 22:05:00,103.718,103.735,103.716,103.735,77546658.0
2005-12-02 22:06:00,103.74,103.746,103.74,103.743,52436777.0
2005-12-02 22:07:00,103.745,103.748,103.728,103.748,58902347.0
2005-12-02 22:08:00,103.755,103.755,103.74,103.74,7805094.0
2005-12-02 22:09:00,103.74,103.74,103.72,103.72,115429383.0
2005-12-02 22:10:00,103.72,103.73,103.717,103.73,652414645.0
2005-12-02 22:11:00,103.735,103.735,103.725,103.725,326578509.0
2005-12-02 22:12:00,103.725,103.735,103.72,103.725,75475177.0
2005-12-02 22:13:00,103.715,103.73,103.715,103.72,52807346.0
2005-12-02 22:14:00,103.725,103.735,103.685,103.725,61378823.0
2005-12-02 22:15:00,103.73,103.733,103.715,103.715,52418871.0
2005-12-02 22:16:00,103.735,103.79,103.735,103.765,16288788.0
2005-12-02 22:17:00,103.76,103.76,103.725,103.725,10541686.0
2005-12-02 22:18:00,103.755,103.775,103.755,103.765,47899674.0
2005-12-02 22:19:00,103.765,103.79,103.745,103.745,111199040.0
2005-12-02 22:20:00,103.755,103.755,103.716,103.755,28072451.0
2005-12-02 22:21:00,103.743,103.755,103.742,103.755,75196379.0
2005-12-02 22:22:00,103.75,103.768,103.75,103.755,25345852.0
2005-12-02 22:23:00,103.757,103.76,103.757,103.76,6860141.0
2005-12-02 22:24:00,103.76,103.76,103.727,103.727,109111039.0
2005-12-02 22:25:00,103.727,103.727,103.703,103.703,190344156.0
2005-12-02 22:26:00,103.705,103.715,103.697,103.715,138518617.0
2005-12-02 22:27:00,103.71,103.71,103.7,103.702,40504435.0
2005-12-02 22:28:00,103.71,103.71,103.686,103.693,265904688.0
2005-12-02 22:29:00,103.693,103.693,103.651,103.678,72645230.0
2005-12-02 22:30:00,103.67,103.685,103.665,103.665,107861096.0
2005-12-02 22:31:00,103.67,103.684,103.67,103.675,37783954.0
2005-12-02 22:32:00,103.675,103.692,103.675,103.685,177776481.0
2005-12-02 22:33:00,103.69,103.69,103.68,103.685,10955646.0
2005-12-02 22:34:00,103.685,103.698,103.674,103.675,11959807.0
2005-12-02 22:35:00,103.675,103.685,103.673,103.673,13547651.0
2005-12-02 22:36:00,103.68,103.713,103.68,103.713,164780593.0
2005-12-02 22:37:00,103.71,103.72,103.7,103.72,12940640.0
2005-12-02 22:38:00,103.72,103.725,103.695,103.725,113984281.0
2005-12-02 22:39:00,103.72,103.725,103.71,103.725,178662864.0
2005-12-02 22:40:00,103.71,103.715,103.71,103.715,54534993.0
2005-12-02 22:41:00,103.71,103.75,103.71,103.75,280953124.0
2005-12-02 22:42:00,103.75,103.75,103.725,103.745,42963948.0
2005-12-02 22:43:00,103.74,103.745,103.733,103.745,92983742.0
2005-12-02 22:44:00,103.737,103.745,103.731,103.74,18472068.0
2005-12-02 22:45:00,103.735,103.763,103.735,103.735,80998529.0
2005-12-02 22:46:00,103.73,103.735,103.72,103.735,63958499.0
2005-12-02 22:47:00,103.722,103.735,103.695,103.72,56104477.0
2005-12-02 22:48:00,103.715,103.74,103.683,103.74,79017018.0
2005-12-02 22:49:00,103.745,103.745,103.723,103.74,105101276.0
2005-12-02 22:50:00,103.733,103.742,103.73,103.73,74439236.0
2005-12-02 22:51:00,103.717,103.74,103.717,103.74,204048224.0
2005-12-02 22:52:00,103.725,103.755,103.725,103.74,51731893.0
2005-12-02 22:53:00,103.743,103.751,103.73,103.73,13489714.0
2005-12-02 22:54:00,103.733,103.757,103.733,103.755,75610965.0
2005-12-02 22:55:00,103.76,103.761,103.735,103.735,22819449.0
2005-12-02 22:56:00,103.73,103.74,103.725,103.73,154900487.0
2005-12-02 22:57:00,103.74,103.74,103.725,103.73,88692865.0
2005-12-02 22:58:00,103.745,103.767,103.745,103.765,73441137.0
2005-12-02 22:59:00,103.775,103.775,103.75,103.765,149618098.0
2005-12-02 23:00:00,103.765,103.775,103.765,103.77,102795370.0
2005-12-02 23:01:00,103.762,103.768,103.757,103.765,83870332.0
2005-12-02 23:02:00,103.763,103.775,103.757,103.757,109551499.0
2005-12-02 23:03:00,103.763,103.775,103.755,103.775,112173008.0
2005-12-02 23:04:00,103.763,103.763,103.732,103.732,60467558.0
2005-12-02 23:05:00,103.732,103.75,103.724,103.725,117710487.0
2005-12-02 23:06:00,103.728,103.728,103.72,103.725,279607766.0
2005-12-02 23:07:00,103.725,103.75,103.725,103.73,66471105.0
2005-12-02 23:08:00,103.733,103.76,103.733,103.743,80253284.0
2005-12-02 23:09:00,103.705,103.755,103.705,103.74,18134491.0
2005-12-02 23:10:00,103.75,103.75,103.737,103.737,131166069.0
2005-12-02 23:11:00,103.745,103.75,103.74,103.74,60033281.0
2005-12-02 23:12:00,103.74,103.765,103.734,103.735,73837615.0
2005-12-02 23:13:00,103.75,103.755,103.735,103.755,63753635.0
2005-12-02 23:14:00,103.74,103.749,103.717,103.717,35247525.0
2005-12-02 23:15:00,103.73,103.73,103.708,103.708,96092188.0
2005-12-02 23:16:00,103.71,103.715,103.7,103.71,27586653.0
2005-12-02 23:17:00,103.708,103.714,103.693,103.713,133941444.0
2005-12-02 23:18:00,103.71,103.73,103.675,103.675,5918955.0
2005-12-02 23:19:00,103.72,103.72,103.71,103.71,37394516.0
2005-12-02 23:20:00,103.715,103.735,103.705,103.735,142398746.0
2005-12-02 23:21:00,103.725,103.726,103.717,103.72,88925103.0
2005-12-02 23:22:00,103.725,103.725,103.71,103.71,116206106.0
2005-12-02 23:23:00,103.712,103.725,103.675,103.725,93238419.0
2005-12-02 23:24:00,103.72,103.72,103.695,103.695,25080892.0
2005-12-02 23:25:00,103.7,103.705,103.693,103.705,101893388.0
2005-12-02 23:26:00,103.7,103.7,103.685,103.698,108777455.0
2005-12-02 23:27:00,103.69,103.705,103.68,103.68,466844127.0
2005-12-02 23:28:00,103.69,103.735,103.69,103.735,31981500.0
2005-12-02 23:29:00,103.725,103.73,103.72,103.72,92575435.0
2005-12-02 23:30:00,103.722,103.74,103.722,103.73,41978836.0
2005-12-02 23:31:00,103.725,103.748,103.72,103.735,116430269.0
2005-12-02 23:32:00,103.733,103.735,103.705,103.705,42941861.0
2005-12-02 23:33:00,103.718,103.718,103.701,103.71,105292496.0
2005-12-02 23:34:00,103.697,103.697,103.663,103.68,121404099.0
2005-12-02 23:35:00,103.68,103.69,103.665,103.665,10004914.0
2005-12-02 23:36:00,103.68,103.692,103.68,103.685,87130682.0
2005-12-02 23:37:00,103.685,103.685,103.665,103.68,37076426.0
2005-12-02 23:38:00,103.68,103.68,103.657,103.68,243469897.0
2005-12-02 23:39:00,103.673,103.674,103.661,103.672,100579358.0
2005-12-02 23:40:00,103.667,103.693,103.667,103.685,348724445.0
2005-12-02 23:41:00,103.68,103.69,103.67,103.67,101213023.0
2005-12-02 23:42:00,103.672,103.68,103.663,103.663,38941680.0
2005-12-02 23:43:00,103.662,103.679,103.66,103.66,363235892.0
2005-12-02 23:44:00,103.66,103.7,103.66,103.7,44961869.0
2005-12-02 23:45:00,103.687,103.71,103.68,103.71,121743077.0
2005-12-02 23:46:00,103.695,103.725,103.695,103.695,360163726.0
2005-12-02 23:47:00,103.71,103.717,103.707,103.715,97706894.0
2005-12-02 23:48:00,103.705,103.709,103.695,103.695,130369743.0
2005-12-02 23:49:00,103.695,103.705,103.69,103.695,94104958.0
2005-12-02 23:50:00,103.695,103.698,103.679,103.683,209862933.0
2005-12-02 23:51:00,103.685,103.715,103.685,103.715,241573254.0
2005-12-02 23:52:00,103.715,103.73,103.71,103.73,76302015.0
2005-12-02 23:53:00,103.735,103.735,103.715,103.73,133870179.0
2005-12-02 23:54:00,103.723,103.723,103.705,103.705,117087527.0
2005-12-02 23:55:00,103.69,103.725,103.689,103.715,507390146.0
2005-12-02 23:56:00,103.725,103.725,103.694,103.695,264825644.0
2005-12-02 23:57:00,103.695,103.705,103.649,103.69,267755021.0
2005-12-02 23:58:00,103.695,103.72,103.693,103.72,125585182.0
2005-12-02 23:59:00,103.712,103.72,103.71,103.71,35428965.0
2005-12-05 00:01:00,103.715,104.11,103.715,104.11,8483054.0
2005-12-05 00:02:00,104.115,104.12,104.115,104.12,9064745.0
2005-12-05 00:03:00,104.12,104.125,104.12,104.125,108945897.0
2005-12-05 00:04:00,104.115,104.125,104.115,104.125,2766537.0
2005-12-05 00:05:00,104.118,104.118,104.11,104.11,54995253.0
2005-12-05 00:06:00,104.1,104.1,104.1,104.1,3757032.0
2005-12-05 00:07:00,104.11,104.11,104.102,104.102,5542050.0
2005-12-05 00:08:00,104.103,104.105,104.103,104.105,865383.0
2005-12-05 00:09:00,104.105,104.11,104.105,104.105,23400587.0
2005-12-05 00:10:00,104.113,104.113,104.085,104.085,40879675.0
2005-12-05 00:11:00,104.095,104.11,104.075,104.075,68888861.0
2005-12-05 00:12:00,104.07,104.11,104.07,104.098,97335570.0
2005-12-05 00:13:00,104.095,104.095,104.095,104.095,37745966.0
2005-12-05 00:14:00,104.105,104.115,104.103,104.105,22288780.0
2005-12-05 00:15:00,104.103,104.11,104.095,104.105,86202232.0
2005-12-05 00:16:00,104.1,104.11,104.1,104.11,1917587.0
2005-12-05 00:17:00,104.1,104.1,104.1,104.1,10338027.0
2005-12-05 00:18:00,104.095,104.115,104.095,104.105,22914993.0
2005-12-05 00:19:00,104.115,104.115,104.103,104.103,13726047.0
2005-12-05 00:20:00,104.113,104.115,104.1,104.108,114792702.0
2005-12-05 01:01:00,104.105,104.22,104.105,104.22,20437497.0
2005-12-05 01:02:00,104.223,104.235,104.219,104.235,38786320.0
2005-12-05 01:03:00,104.232,104.245,104.232,104.24,23591539.0
2005-12-05 01:04:00,104.235,104.255,104.235,104.25,63443924.0
2005-12-05 01:05:00,104.25,104.25,104.235,104.25,59468885.0
2005-12-05 01:06:00,104.25,104.255,104.24,104.245,72259128.0
2005-12-05 01:07:00,104.247,104.265,104.246,104.258,120363267.0
2005-12-05 01:08:00,104.26,104.275,104.26,104.265,59125863.0
2005-12-05 01:09:00,104.275,104.287,104.275,104.285,142319839.0
2005-12-05 01:10:00,104.28,104.295,104.275,104.295,53684360.0
2005-12-05 01:11:00,104.29,104.3,104.282,104.3,135493929.0
2005-12-05 01:12:00,104.3,104.32,104.3,104.305,236048162.0
2005-12-05 01:13:00,104.293,104.305,104.287,104.295,374518357.0
2005-12-05 01:14:00,104.295,104.328,104.295,104.315,124898432.0
2005-12-05 01:15:00,104.32,104.32,104.315,104.32,15618872.0
2005-12-05 01:16:00,104.325,104.33,104.275,104.325,55295885.0
2005-12-05 01:17:00,104.315,104.325,104.307,104.307,103693690.0
2005-12-05 01:18:00,104.31,104.325,104.31,104.325,182220736.0
2005-12-05 01:19:00,104.335,104.346,104.33,104.335,41668795.0
2005-12-05 01:20:00,104.295,104.343,104.295,104.335,145350536.0
2005-12-05 01:21:00,104.335,104.396,104.335,104.377,125512006.0
2005-12-05 01:22:00,104.38,104.387,104.335,104.385,39657813.0
2005-12-05 01:23:00,104.38,104.381,104.365,104.365,144606788.0
2005-12-05 01:24:00,104.367,104.385,104.345,104.377,32966182.0
2005-12-05 01:25:00,104.375,104.382,104.358,104.382,47898795.0
2005-12-05 01:26:00,104.38,104.38,104.341,104.365,52686889.0
2005-12-05 01:27:00,104.37,104.375,104.346,104.375,96702673.0
2005-12-05 01:28:00,104.368,104.4,104.367,104.39,157185289.0
2005-12-05 01:29:00,104.385,104.412,104.385,104.398,72364569.0
2005-12-05 01:30:00,104.395,104.415,104.388,104.415,48024791.0
2005-12-05 01:31:00,104.41,104.41,104.313,104.313,34748610.0
2005-12-05 01:32:00,104.32,104.35,104.32,104.35,41500676.0
2005-12-05 01:33:00,104.345,104.353,104.33,104.33,176908502.0
2005-12-05 01:34:00,104.33,104.335,104.322,104.322,12573820.0
2005-12-05 01:35:00,104.325,104.345,104.325,104.345,38654890.0
2005-12-05 01:36:00,104.345,104.345,104.325,104.325,45090141.0
2005-12-05 01:37:00,104.33,104.33,104.32,104.323,61862662.0
2005-12-05 01:38:00,104.325,104.347,104.318,104.318,78670404.0
2005-12-05 01:39:00,104.315,104.325,104.31,104.323,15103552.0
2005-12-05 01:40:00,104.315,104.315,104.299,104.303,105838231.0
2005-12-05 01:41:00,104.295,104.35,104.295,104.3,39714094.0
2005-12-05 01:42:00,104.285,104.325,104.285,104.325,263969915.0
2005-12-05 01:43:00,104.328,104.328,104.32,104.32,42052627.0
2005-12-05 01:44:00,104.32,104.33,104.32,104.32,133667683.0
2005-12-05 01:45:00,104.315,104.337,104.315,104.32,90374999.0
2005-12-05 01:46:00,104.312,104.312,104.29,104.29,106233575.0
2005-12-05 01:47:00,104.255,104.3,104.255,104.3,21592994.0
2005-12-05 01:48:00,104.295,104.3,104.255,104.295,29368186.0
2005-12-05 01:49:00,104.295,104.3,104.29,104.295,64288368.0
2005-12-05 01:50:00,104.285,104.285,104.26,104.26,137878663.0
2005-12-05 01:51:00,104.265,104.285,104.255,104.275,185709104.0
2005-12-05 01:52:00,104.265,104.286,104.255,104.255,96712452.0
2005-12-05 01:53:00,104.255,104.27,104.225,104.27,62156385.0
2005-12-05 01:54:00,104.26,104.269,104.258,104.258,176541106.0
2005-12-05 01:55:00,104.26,104.265,104.253,104.255,8593439.0
2005-12-05 01:56:00,104.252,104.26,104.25,104.26,26414058.0
2005-12-05 01:57:00,104.263,104.263,104.233,104.24,41678145.0
2005-12-05 01:58:00,104.232,104.256,104.232,104.238,140832572.0
2005-12-05 01:59:00,104.25,104.255,104.245,104.255,16438376.0
2005-12-05 02:00:00,104.255,104.255,104.245,104.25,17807795.0
2005-12-05 02:01:00,104.238,104.257,104.232,104.232,140006531.0
2005-12-05 02:02:00,104.24,104.245,104.225,104.243,40598232.0
2005-12-05 02:03:00,104.24,104.249,104.239,104.242,28362566.0
2005-12-05 02:04:00,104.245,104.254,104.24,104.24,8884863.0
2005-12-05 02:05:00,104.24,104.24,104.23,104.23,164193734.0
2005-12-05 02:06:00,104.24,104.247,104.201,104.225,65906463.0
2005-12-05 02:07:00,104.225,104.248,104.215,104.215,91324321.0
2005-12-05 02:08:00,104.225,104.236,104.222,104.235,172239940.0
2005-12-05 02:09:00,104.23,104.237,104.225,104.225,145610585.0
2005-12-05 02:10:00,104.235,104.235,104.22,104.225,63651850.0
2005-12-05 02:11:00,104.225,104.226,104.173,104.205,28298504.0
2005-12-05 02:12:00,104.21,104.21,104.155,104.155,20093982.0
2005-12-05 02:13:00,104.19,104.2,104.19,104.192,105202588.0
2005-12-05 02:14:00,104.2,104.2,104.145,104.145,94140621.0
2005-12-05 02:15:00,104.15,104.167,104.15,104.16,146661930.0
2005-12-05 02:16:00,104.16,104.16,104.158,104.158,40994959.0
2005-12-05 02:17:00,104.155,104.155,104.105,104.105,257732784.0
2005-12-05 02:18:00,104.12,104.135,104.12,104.135,39293653.0
2005-12-05 02:19:00,104.143,104.156,104.139,104.155,107341001.0
2005-12-05 02:20:00,104.163,104.171,104.159,104.165,15310241.0
2005-12-05 02:21:00,104.168,104.205,104.168,104.205,86270867.0
2005-12-05 02:22:00,104.203,104.21,104.2,104.21,60697275.0
2005-12-05 02:23:00,104.205,104.205,104.185,104.185,41967740.0
2005-12-05 02:24:00,104.185,104.198,104.185,104.195,35921280.0
2005-12-05 02:25:00,104.192,104.224,104.192,104.22,13062352.0
2005-12-05 02:26:00,104.22,104.22,104.213,104.215,177940563.0
2005-12-05 02:27:00,104.22,104.221,104.19,104.2,40031521.0
2005-12-05 02:28:00,104.193,104.207,104.18,104.18,33713603.0
2005-12-05 02:29:00,104.185,104.185,104.158,104.165,43734444.0
2005-12-05 02:30:00,104.168,104.17,104.162,104.165,79173491.0
2005-12-05 02:31:00,104.17,104.17,104.16,104.168,160066495.0
2005-12-05 02:32:00,104.175,104.175,104.155,104.17,88547450.0
2005-12-05 02:33:00,104.165,104.17,104.125,104.16,52750189.0
2005-12-05 02:34:00,104.162,104.175,104.159,104.175,49502681.0
2005-12-05 02:35:00,104.177,104.18,104.165,104.177,34929202.0
2005-12-05 02:36:00,104.175,104.192,104.17,104.17,144303752.0
2005-12-05 02:37:00,104.175,104.185,104.165,104.18,42633642.0
2005-12-05 02:38:00,104.177,104.185,104.172,104.175,118073378.0
2005-12-05 02:39:00,104.175,104.183,104.135,104.135,140326829.0
2005-12-05 02:40:00,104.175,104.185,104.17,104.185,46088698.0
2005-12-05 02:41:00,104.175,104.183,104.17,104.17,168941902.0
2005-12-05 02:42:00,104.167,104.185,104.167,104.175,101800206.0
2005-12-05 02:43:00,104.185,104.185,104.125,104.165,58157221.0
2005-12-05 02:44:00,104.16,104.165,104.16,104.16,16598164.0
2005-12-05 02:45:00,104.155,104.186,104.155,104.175,115336993.0
2005-12-05 02:46:00,104.175,104.185,104.167,104.173,376627463.0
2005-12-05 02:47:00,104.185,104.185,104.159,104.16,236592325.0
2005-12-05 02:48:00,104.16,104.16,104.147,104.16,133333921.0
2005-12-05 02:49:00,104.165,104.178,104.165,104.17,55799147.0
2005-12-05 02:50:00,104.175,104.19,104.175,104.175,145909208.0
2005-12-05 02:51:00,104.165,104.2,104.153,104.2,54970123.0
2005-12-05 02:52:00,104.198,104.198,104.165,104.187,116001608.0
2005-12-05 02:53:00,104.185,104.189,104.178,104.18,75136874.0
2005-12-05 02:54:00,104.18,104.183,104.169,104.17,55330189.0
2005-12-05 02:55:00,104.17,104.176,104.135,104.135,60159231.0
2005-12-05 02:56:00,104.14,104.14,104.122,104.122,22275081.0
2005-12-05 02:57:00,104.125,104.153,104.121,104.153,38036993.0
2005-12-05 02:58:00,104.15,104.155,104.125,104.125,19331721.0
2005-12-05 02:59:00,104.125,104.133,104.125,104.13,20788335.0
2005-12-05 03:00:00,104.125,104.135,104.115,104.12,24095419.0
2005-12-05 03:01:00,104.115,104.13,104.115,104.125,117687945.0
2005-12-05 03:02:00,104.125,104.125,104.075,104.083,47296764.0
2005-12-05 03:03:00,104.09,104.09,104.07,104.08,58626738.0
2005-12-05 03:04:00,104.07,104.072,104.04,104.052,134741024.0
2005-12-05 03:05:00,104.057,104.07,104.045,104.07,393040178.0
2005-12-05 03:06:00,104.07,104.07,104.06,104.06,261002087.0
2005-12-05 03:07:00,104.07,104.09,104.07,104.073,420150910.0
2005-12-05 03:08:00,104.08,104.08,104.065,104.065,31599001.0
2005-12-05 03:09:00,104.07,104.135,104.07,104.135,17593376.0
2005-12-05 03:10:00,104.137,104.155,104.12,104.155,55429965.0
2005-12-05 03:11:00,104.155,104.18,104.15,104.18,30893407.0
2005-12-05 03:12:00,104.18,104.181,104.155,104.17,20527252.0
2005-12-05 03:13:00,104.18,104.185,104.167,104.18,81401797.0
2005-12-05 03:14:00,104.172,104.172,104.145,104.145,45806605.0
2005-12-05 03:15:00,104.145,104.149,104.134,104.135,57563907.0
2005-12-05 03:16:00,104.145,104.145,104.128,104.133,21712129.0
2005-12-05 03:17:00,104.125,104.14,104.125,104.125,92284962.0
2005-12-05 03:18:00,104.125,104.129,104.081,104.123,95001374.0
2005-12-05 03:19:00,104.125,104.135,104.117,104.13,26211079.0
2005-12-05 03:20:00,104.123,104.135,104.12,104.135,65048346.0
2005-12-05 03:21:00,104.12,104.135,104.12,104.12,603749894.0
2005-12-05 03:22:00,104.125,104.135,104.115,104.135,59775585.0
2005-12-05 03:23:00,104.13,104.135,104.115,104.13,84593548.0
2005-12-05 03:24:00,104.13,104.144,104.13,104.13,115310892.0
2005-12-05 03:25:00,104.14,104.14,104.124,104.13,25985415.0
2005-12-05 03:26:00,104.13,104.13,104.117,104.125,77979590.0
2005-12-05 03:27:00,104.13,104.13,104.123,104.13,23504169.0
2005-12-05 03:28:00,104.135,104.14,104.13,104.14,19266063.0
2005-12-05 03:29:00,104.14,104.151,104.139,104.143,73266326.0
2005-12-05 03:30:00,104.15,104.15,104.127,104.135,28653771.0
2005-12-05 03:31:00,104.14,104.14,104.13,104.13,45240665.0
2005-12-05 03:32:00,104.135,104.153,104.135,104.153,109031258.0
2005-12-05 03:33:00,104.14,104.156,104.107,104.15,55822082.0
2005-12-05 03:34:00,104.142,104.185,104.142,104.185,86995689.0
2005-12-05 03:35:00,104.173,104.225,104.173,104.225,38848660.0
2005-12-05 03:36:00,104.235,104.235,104.21,104.222,34544407.0
2005-12-05 03:37:00,104.225,104.245,104.213,104.215,78279883.0
2005-12-05 03:38:00,104.22,104.22,104.22,104.22,3262915.0
2005-12-05 03:39:00,104.218,104.255,104.218,104.243,105188952.0
2005-12-05 03:40:00,104.233,104.233,104.225,104.225,12575396.0
2005-12-05 03:41:00,104.215,104.24,104.215,104.215,23485693.0
2005-12-05 03:42:00,104.22,104.22,104.22,104.22,11403075.0
2005-12-05 03:43:00,104.23,104.25,104.23,104.25,1975876.0
2005-12-05 03:44:00,104.255,104.3,104.255,104.283,82387684.0
2005-12-05 03:45:00,104.285,104.299,104.285,104.285,22054997.0
2005-12-05 03:46:00,104.275,104.275,104.255,104.255,41694428.0
2005-12-05 03:47:00,104.258,104.258,104.205,104.205,69344917.0
2005-12-05 03:48:00,104.205,104.21,104.205,104.21,35165848.0
2005-12-05 03:49:00,104.215,104.215,104.215,104.215,326279.0
2005-12-05 03:50:00,104.205,104.206,104.195,104.195,24731122.0
2005-12-05 03:51:00,104.195,104.195,104.193,104.193,941862.0
2005-12-05 03:52:00,104.192,104.21,104.192,104.21,5182392.0
2005-12-05 03:53:00,104.2,104.2,104.2,104.2,3839976.0
2005-12-05 03:54:00,104.21,104.21,104.196,104.198,56353369.0
2005-12-05 03:55:00,104.205,104.205,104.205,104.205,2801273.0
2005-12-05 03:56:00,104.215,104.215,104.21,104.21,114019782.0
2005-12-05 03:57:00,104.21,104.225,104.21,104.225,9154459.0
2005-12-05 03:58:00,104.22,104.255,104.22,104.255,8018010.0
2005-12-05 03:59:00,104.26,104.265,104.25,104.255,62907238.0
2005-12-05 04:00:00,104.25,104.26,104.25,104.252,33493065.0
2005-12-05 04:01:00,104.26,104.26,104.238,104.245,129884355.0
2005-12-05 04:02:00,104.24,104.255,104.205,104.245,294171627.0
2005-12-05 04:03:00,104.245,104.265,104.24,104.265,263272341.0
2005-12-05 04:04:00,104.255,104.267,104.252,104.26,465794687.0
2005-12-05 04:05:00,104.275,104.275,104.248,104.263,107745958.0
2005-12-05 04:06:00,104.27,104.275,104.255,104.275,130350715.0
2005-12-05 04:07:00,104.27,104.275,104.257,104.275,78987590.0
2005-12-05 04:08:00,104.275,104.275,104.248,104.265,231724940.0
2005-12-05 04:09:00,104.263,104.275,104.255,104.265,204206412.0
2005-12-05 04:10:00,104.265,104.275,104.26,104.275,92897292.0
2005-12-05 04:11:00,104.275,104.305,104.275,104.305,128607819.0
2005-12-05 04:12:00,104.315,104.315,104.3,104.31,100853526.0
2005-12-05 04:13:00,104.295,104.31,104.295,104.295,380240415.0
2005-12-05 04:14:00,104.31,104.314,104.287,104.287,125301642.0
2005-12-05 04:15:00,104.3,104.305,104.285,104.29,46433822.0
2005-12-05 04:16:00,104.29,104.305,104.29,104.292,360782564.0
2005-12-05 04:17:00,104.293,104.335,104.293,104.312,36462246.0
2005-12-05 04:18:00,104.31,104.355,104.31,104.32,98322344.0
2005-12-05 04:19:00,104.325,104.337,104.303,104.337,330137700.0
2005-12-05 04:20:00,104.342,104.382,104.335,104.343,96091867.0
2005-12-05 04:21:00,104.35,104.382,104.327,104.36,252903185.0
2005-12-05 04:22:00,104.36,104.377,104.355,104.355,37883340.0
2005-12-05 04:23:00,104.355,104.37,104.355,104.37,93789757.0
2005-12-05 04:24:00,104.355,104.39,104.355,104.37,9971014.0
2005-12-05 04:25:00,104.37,104.377,104.357,104.357,132320550.0
2005-12-05 04:26:00,104.37,104.37,104.349,104.358,116306743.0
2005-12-05 04:27:00,104.345,104.38,104.342,104.373,46691159.0
2005-12-05 04:28:00,104.375,104.392,104.375,104.375,126211673.0
2005-12-05 04:29:00,104.38,104.381,104.352,104.352,38594132.0
2005-12-05 04:30:00,104.35,104.373,104.35,104.365,97921973.0
2005-12-05 04:31:00,104.375,104.39,104.375,104.39,32226423.0
2005-12-05 04:32:00,104.38,104.391,104.37,104.37,472609966.0
2005-12-05 04:33:00,104.378,104.395,104.366,104.37,99412775.0
2005-12-05 04:34:00,104.375,104.375,104.363,104.37,103909224.0
2005-12-05 04:35:00,104.365,104.38,104.365,104.38,23065011.0
2005-12-05 04:36:00,104.385,104.392,104.347,104.382,95189811.0
2005-12-05 04:37:00,104.38,104.4,104.373,104.395,113515780.0
2005-12-05 04:38:00,104.39,104.39,104.372,104.375,80885124.0
2005-12-05 04:39:00,104.385,104.385,104.354,104.375,133045635.0
2005-12-05 04:40:00,104.37,104.38,104.37,104.38,36182408.0
2005-12-05 04:41:00,104.335,104.391,104.335,104.36,5383314.0
2005-12-05 04:42:00,104.363,104.364,104.358,104.358,125967691.0
2005-12-05 04:43:00,104.36,104.36,104.335,104.35,30222012.0
2005-12-05 04:44:00,104.348,104.348,104.33,104.33,102827382.0
2005-12-05 04:45:00,104.317,104.332,104.31,104.31,36077304.0
2005-12-05 04:46:00,104.325,104.334,104.312,104.33,62515826.0
2005-12-05 04:47:00,104.315,104.34,104.31,104.31,74711742.0
2005-12-05 04:48:00,104.31,104.321,104.285,104.285,57796554.0
2005-12-05 04:49:00,104.277,104.3,104.25,104.3,132170566.0
2005-12-05 04:50:00,104.29,104.308,104.275,104.275,16606675.0
2005-12-05 04:51:00,104.313,104.327,104.313,104.313,84486034.0
2005-12-05 04:52:00,104.31,104.335,104.31,104.335,62047144.0
2005-12-05 04:53:00,104.335,104.343,104.328,104.328,274205904.0
2005-12-05 04:54:00,104.325,104.342,104.325,104.342,126176963.0
2005-12-05 04:55:00,104.342,104.342,104.323,104.323,66755971.0
2005-12-05 04:56:00,104.335,104.335,104.304,104.313,117054168.0
2005-12-05 04:57:00,104.307,104.323,104.307,104.323,105663097.0
2005-12-05 04:58:00,104.325,104.342,104.325,104.342,87183298.0
2005-12-05 04:59:00,104.35,104.35,104.345,104.345,97621434.0
2005-12-05 05:00:00,104.345,104.365,104.335,104.365,29052432.0
2005-12-05 05:01:00,104.355,104.385,104.354,104.385,72627708.0
2005-12-05 05:02:00,104.37,104.39,104.365,104.39,90006966.0
2005-12-05 05:03:00,104.38,104.389,104.37,104.37,145296390.0
2005-12-05 05:04:00,104.375,104.375,104.345,104.36,20807377.0
2005-12-05 05:05:00,104.355,104.363,104.35,104.363,74274032.0
2005-12-05 05:06:00,104.36,104.375,104.36,104.373,13245988.0
2005-12-05 05:07:00,104.37,104.37,104.345,104.345,51158914.0
2005-12-05 05:08:00,104.36,104.365,104.347,104.347,199558164.0
2005-12-05 05:09:00,104.36,104.378,104.36,104.373,80387942.0
2005-12-05 05:10:00,104.38,104.38,104.365,104.365,111100712.0
2005-12-05 05:11:00,104.36,104.36,104.315,104.355,77498056.0
2005-12-05 05:12:00,104.36,104.365,104.35,104.352,57348950.0
2005-12-05 05:13:00,104.365,104.365,104.35,104.36,67310565.0
2005-12-05 05:14:00,104.365,104.365,104.35,104.355,73998291.0
2005-12-05 05:15:00,104.36,104.36,104.345,104.357,20230059.0
2005-12-05 05:16:00,104.365,104.37,104.36,104.37,89116106.0
2005-12-05 05:17:00,104.375,104.375,104.36,104.37,41423012.0
2005-12-05 05:18:00,104.37,104.37,104.355,104.36,273008567.0
2005-12-05 05:19:00,104.365,104.38,104.365,104.38,51898546.0
2005-12-05 05:20:00,104.395,104.395,104.38,104.39,187730228.0
2005-12-05 05:21:00,104.395,104.395,104.38,104.39,110739611.0
2005-12-05 05:22:00,104.39,104.39,104.38,104.38,13730122.0
2005-12-05 05:23:00,104.383,104.395,104.375,104.39,161581290.0
2005-12-05 05:24:00,104.383,104.39,104.383,104.385,11464169.0
2005-12-05 05:25:00,104.385,104.395,104.38,104.385,11647649.0
2005-12-05 05:26:00,104.385,104.39,104.38,104.39,11679793.0
2005-12-05 05:27:00,104.385,104.395,104.38,104.385,168476574.0
2005-12-05 05:28:00,104.385,104.395,104.385,104.39,40549425.0
2005-12-05 05:29:00,104.385,104.385,104.38,104.38,115384146.0
2005-12-05 05:30:00,104.388,104.39,104.345,104.383,74853405.0
2005-12-05 05:31:00,104.383,104.39,104.375,104.39,242436798.0
2005-12-05 05:32:00,104.382,104.39,104.38,104.39,44855410.0
2005-12-05 05:33:00,104.395,104.395,104.361,104.365,143290183.0
2005-12-05 05:34:00,104.363,104.393,104.363,104.367,175480914.0
2005-12-05 05:35:00,104.367,104.382,104.367,104.37,108191410.0
2005-12-05 05:36:00,104.37,104.397,104.37,104.397,7154925.0
2005-12-05 05:37:00,104.395,104.397,104.39,104.39,23422838.0
2005-12-05 05:38:00,104.395,104.395,104.363,104.363,78599748.0
2005-12-05 05:39:00,104.375,104.415,104.375,104.415,1509208.0
2005-12-05 05:40:00,104.405,104.408,104.383,104.385,106563527.0
2005-12-05 05:41:00,104.385,104.393,104.375,104.375,51777837.0
2005-12-05 05:42:00,104.345,104.393,104.345,104.37,10562813.0
2005-12-05 05:43:00,104.375,104.39,104.374,104.375,16898836.0
2005-12-05 05:44:00,104.355,104.38,104.345,104.37,50037105.0
2005-12-05 05:45:00,104.365,104.378,104.32,104.355,64602486.0
2005-12-05 05:46:00,104.35,104.377,104.35,104.355,50263989.0
2005-12-05 05:47:00,104.365,104.365,104.36,104.365,72670111.0
2005-12-05 05:48:00,104.365,104.395,104.365,104.385,361899953.0
2005-12-05 05:49:00,104.38,104.384,104.377,104.38,683586193.0
2005-12-05 05:50:00,104.38,104.39,104.372,104.39,107316274.0
2005-12-05 05:51:00,104.39,104.39,104.385,104.385,8038202.0
2005-12-05 05:52:00,104.378,104.38,104.374,104.38,45014863.0
2005-12-05 05:53:00,104.383,104.383,104.35,104.35,53770281.0
2005-12-05 05:54:00,104.345,104.378,104.345,104.378,78528261.0
2005-12-05 05:55:00,104.385,104.397,104.373,104.38,68007315.0
2005-12-05 05:56:00,104.38,104.385,104.365,104.385,51139766.0
2005-12-05 05:57:00,104.365,104.385,104.365,104.385,34688414.0
2005-12-05 05:58:00,104.375,104.377,104.353,104.353,25847054.0
2005-12-05 05:59:00,104.353,104.395,104.353,104.395,67361949.0
2005-12-05 06:00:00,104.382,104.39,104.38,104.385,12850978.0
2005-12-05 06:01:00,104.39,104.394,104.37,104.38,66246784.0
2005-12-05 06:02:00,104.38,104.38,104.365,104.37,17727564.0
2005-12-05 06:03:00,104.36,104.375,104.36,104.37,578868235.0
2005-12-05 06:04:00,104.355,104.373,104.355,104.365,102542019.0
2005-12-05 06:05:00,104.37,104.38,104.367,104.38,30160486.0
2005-12-05 06:06:00,104.37,104.375,104.37,104.373,385823723.0
2005-12-05 06:07:00,104.377,104.385,104.37,104.372,17361720.0
2005-12-05 06:08:00,104.375,104.4,104.375,104.4,34135349.0
2005-12-05 06:09:00,104.403,104.403,104.393,104.393,38667158.0
2005-12-05 06:10:00,104.405,104.405,104.393,104.4,78131410.0
2005-12-05 06:11:00,104.392,104.397,104.39,104.397,19649811.0
2005-12-05 06:12:00,104.398,104.4,104.39,104.39,63496585.0
2005-12-05 06:13:00,104.403,104.403,104.38,104.382,115025082.0
2005-12-05 06:14:00,104.39,104.39,104.38,104.39,106245722.0
2005-12-05 06:15:00,104.387,104.4,104.386,104.4,144880790.0
2005-12-05 06:16:00,104.4,104.4,104.385,104.385,123727695.0
2005-12-05 06:17:00,104.39,104.401,104.39,104.395,8429144.0
2005-12-05 06:18:00,104.395,104.395,104.383,104.383,14124910.0
2005-12-05 06:19:00,104.385,104.395,104.383,104.395,20472046.0
2005-12-05 06:20:00,104.39,104.395,104.385,104.395,24903161.0
2005-12-05 06:21:00,104.39,104.408,104.357,104.385,81304058.0
2005-12-05 06:22:00,104.395,104.405,104.39,104.395,96343477.0
2005-12-05 06:23:00,104.4,104.403,104.39,104.4,42676281.0
2005-12-05 06:24:00,104.4,104.4,104.385,104.395,95550523.0
2005-12-05 06:25:00,104.395,104.405,104.392,104.4,11457022.0
2005-12-05 06:26:00,104.39,104.4,104.39,104.392,42831193.0
2005-12-05 06:27:00,104.4,104.4,104.375,104.38,118559418.0
2005-12-05 06:28:00,104.385,104.394,104.385,104.39,26994734.0
2005-12-05 06:29:00,104.4,104.405,104.393,104.405,71878622.0
2005-12-05 06:30:00,104.392,104.4,104.39,104.4,46927656.0
2005-12-05 06:31:00,104.4,104.405,104.355,104.405,155171704.0
2005-12-05 06:32:00,104.393,104.4,104.39,104.39,23319600.0
2005-12-05 06:33:00,104.39,104.403,104.39,104.403,78398414.0
2005-12-05 06:34:00,104.415,104.415,104.4,104.41,54898063.0
2005-12-05 06:35:00,104.402,104.41,104.4,104.408,50282070.0
2005-12-05 06:36:00,104.41,104.427,104.375,104.375,37122994.0
2005-12-05 06:37:00,104.42,104.425,104.407,104.425,207505410.0
2005-12-05 06:38:00,104.425,104.425,104.41,104.42,23954345.0
2005-12-05 06:39:00,104.415,104.42,104.405,104.405,113002300.0
2005-12-05 06:40:00,104.405,104.425,104.405,104.42,63619698.0
2005-12-05 06:41:00,104.425,104.425,104.415,104.42,85911840.0
2005-12-05 06:42:00,104.415,104.416,104.39,104.39,33088303.0
2005-12-05 06:43:00,104.395,104.403,104.392,104.395,41677836.0
2005-12-05 06:44:00,104.393,104.393,104.357,104.357,111456292.0
2005-12-05 06:45:00,104.353,104.4,104.353,104.4,52926880.0
2005-12-05 06:46:00,104.39,104.397,104.375,104.375,73821311.0
2005-12-05 06:47:00,104.37,104.387,104.37,104.38,47691603.0
2005-12-05 06:48:00,104.38,104.38,104.375,104.38,91613608.0
2005-12-05 06:49:00,104.37,104.385,104.37,104.38,100303028.0
2005-12-05 06:50:00,104.385,104.397,104.378,104.378,82133562.0
2005-12-05 06:51:00,104.395,104.395,104.373,104.39,72456908.0
2005-12-05 06:52:00,104.39,104.405,104.385,104.395,81543346.0
2005-12-05 06:53:00,104.39,104.417,104.388,104.405,419078700.0
2005-12-05 06:54:00,104.41,104.41,104.403,104.403,236197678.0
2005-12-05 06:55:00,104.405,104.415,104.395,104.41,53511326.0
2005-12-05 06:56:00,104.405,104.413,104.405,104.41,57554273.0
2005-12-05 06:57:00,104.405,104.423,104.404,104.423,19200855.0
2005-12-05 06:58:00,104.42,104.42,104.368,104.41,24050951.0
2005-12-05 06:59:00,104.413,104.42,104.413,104.413,25037011.0
2005-12-05 07:00:00,104.41,104.41,104.405,104.405,32637551.0
2005-12-05 07:01:00,104.415,104.423,104.415,104.415,11488652.0
2005-12-05 07:02:00,104.4,104.41,104.4,104.41,13747335.0
2005-12-05 07:03:00,104.415,104.425,104.415,104.425,90671938.0
2005-12-05 07:04:00,104.415,104.42,104.405,104.41,124063978.0
2005-12-05 07:05:00,104.412,104.412,104.383,104.383,31015331.0
2005-12-05 07:06:00,104.385,104.405,104.385,104.39,118944780.0
2005-12-05 07:07:00,104.4,104.4,104.393,104.395,41297281.0
2005-12-05 07:08:00,104.392,104.403,104.386,104.395,86645824.0
2005-12-05 07:09:00,104.38,104.38,104.37,104.37,44419497.0
2005-12-05 07:10:00,104.38,104.38,104.375,104.378,76757680.0
2005-12-05 07:11:00,104.373,104.383,104.37,104.383,127132967.0
2005-12-05 07:12:00,104.38,104.38,104.365,104.365,152170179.0
2005-12-05 07:13:00,104.38,104.38,104.37,104.37,52837642.0
2005-12-05 07:14:00,104.372,104.39,104.372,104.39,104118952.0
2005-12-05 07:15:00,104.39,104.4,104.39,104.4,173055219.0
2005-12-05 07:16:00,104.39,104.4,104.385,104.39,118178309.0
2005-12-05 07:17:00,104.388,104.41,104.388,104.403,23936341.0
2005-12-05 07:18:00,104.41,104.413,104.4,104.405,96431487.0
2005-12-05 07:19:00,104.395,104.41,104.395,104.41,61363852.0
2005-12-05 07:20:00,104.415,104.415,104.4,104.405,69199819.0
2005-12-05 07:21:00,104.415,104.415,104.403,104.415,47778462.0
2005-12-05 07:22:00,104.405,104.415,104.4,104.41,32783827.0
2005-12-05 07:23:00,104.405,104.408,104.38,104.383,193506737.0
2005-12-05 07:24:00,104.38,104.4,104.38,104.38,24441359.0
2005-12-05 07:25:00,104.385,104.395,104.346,104.38,270033080.0
2005-12-05 07:26:00,104.39,104.39,104.374,104.39,138341898.0
2005-12-05 07:27:00,104.385,104.39,104.38,104.39,35527296.0
2005-12-05 07:28:00,104.38,104.38,104.347,104.347,763539856.0
2005-12-05 07:29:00,104.353,104.38,104.353,104.375,38427921.0
2005-12-05 07:30:00,104.37,104.375,104.36,104.36,80223128.0
2005-12-05 07:31:00,104.37,104.37,104.345,104.345,22286537.0
2005-12-05 07:32:00,104.355,104.362,104.34,104.34,148602483.0
2005-12-05 07:33:00,104.345,104.345,104.323,104.325,42252114.0
2005-12-05 07:34:00,104.335,104.341,104.325,104.34,34151695.0
2005-12-05 07:35:00,104.32,104.342,104.307,104.307,408501742.0
2005-12-05 07:36:00,104.303,104.355,104.303,104.355,23822742.0
2005-12-05 07:37:00,104.34,104.354,104.333,104.333,47412370.0
2005-12-05 07:38:00,104.345,104.35,104.303,104.35,9517162.0
2005-12-05 07:39:00,104.36,104.363,104.345,104.363,58711622.0
2005-12-05 07:40:00,104.365,104.375,104.325,104.37,8419333.0
2005-12-05 07:41:00,104.362,104.37,104.36,104.36,23519729.0
2005-12-05 07:42:00,104.365,104.37,104.355,104.37,28123532.0
2005-12-05 07:43:00,104.365,104.365,104.357,104.36,39421402.0
2005-12-05 07:44:00,104.355,104.359,104.33,104.33,64227985.0
2005-12-05 07:45:00,104.34,104.345,104.325,104.345,503992865.0
2005-12-05 07:46:00,104.337,104.337,104.295,104.33,35484564.0
2005-12-05 07:47:00,104.335,104.362,104.335,104.357,152934616.0
2005-12-05 07:48:00,104.36,104.401,104.36,104.4,52187461.0
2005-12-05 07:49:00,104.4,104.403,104.39,104.39,113540081.0
2005-12-05 07:50:00,104.4,104.4,104.37,104.37,23466172.0
2005-12-05 07:51:00,104.365,104.38,104.365,104.38,72006458.0
2005-12-05 07:52:00,104.375,104.38,104.365,104.375,57390073.0
2005-12-05 07:53:00,104.375,104.38,104.37,104.38,149334710.0
2005-12-05 07:54:00,104.385,104.397,104.385,104.393,40084416.0
2005-12-05 07:55:00,104.395,104.405,104.388,104.393,92761796.0
2005-12-05 07:56:00,104.4,104.4,104.39,104.393,621438851.0
2005-12-05 07:57:00,104.4,104.4,104.39,104.39,70107505.0
2005-12-05 07:58:00,104.4,104.4,104.39,104.39,8695004.0
2005-12-05 07:59:00,104.392,104.405,104.385,104.395,73855029.0
2005-12-05 08:00:00,104.405,104.411,104.4,104.41,61113180.0
2005-12-05 08:01:00,104.405,104.415,104.405,104.41,42253708.0
2005-12-05 08:02:00,104.405,104.41,104.387,104.39,87112931.0
2005-12-05 08:03:00,104.4,104.407,104.397,104.407,110690266.0
2005-12-05 08:04:00,104.41,104.41,104.397,104.397,6119236.0
2005-12-05 08:05:00,104.402,104.415,104.395,104.405,329776861.0
2005-12-05 08:06:00,104.405,104.43,104.405,104.415,84595043.0
2005-12-05 08:07:00,104.42,104.43,104.418,104.425,12701221.0
2005-12-05 08:08:00,104.423,104.424,104.395,104.395,113487640.0
2005-12-05 08:09:00,104.41,104.41,104.405,104.405,10034489.0
2005-12-05 08:10:00,104.415,104.415,104.4,104.41,15750578.0
2005-12-05 08:11:00,104.415,104.415,104.365,104.415,16884958.0
2005-12-05 08:12:00,104.415,104.415,104.397,104.407,250502013.0
2005-12-05 08:13:00,104.408,104.415,104.4,104.405,176749025.0
2005-12-05 08:14:00,104.4,104.413,104.4,104.41,97988348.0
2005-12-05 08:15:00,104.405,104.409,104.4,104.4,42860212.0
2005-12-05 08:16:00,104.392,104.411,104.391,104.41,95381177.0
2005-12-05 08:17:00,104.41,104.423,104.349,104.378,49133225.0
2005-12-05 08:18:00,104.39,104.39,104.377,104.383,103369424.0
2005-12-05 08:19:00,104.385,104.39,104.377,104.38,303127684.0
2005-12-05 08:20:00,104.393,104.393,104.38,104.385,130245409.0
2005-12-05 08:21:00,104.39,104.39,104.345,104.38,201047079.0
2005-12-05 08:22:00,104.375,104.39,104.375,104.38,150762741.0
2005-12-05 08:23:00,104.385,104.395,104.345,104.383,136978453.0
2005-12-05 08:24:00,104.395,104.395,104.375,104.39,57713442.0
2005-12-05 08:25:00,104.39,104.39,104.38,104.39,102424652.0
2005-12-05 08:26:00,104.385,104.395,104.375,104.39,65738620.0
2005-12-05 08:27:00,104.39,104.39,104.362,104.365,56393665.0
2005-12-05 08:28:00,104.36,104.363,104.355,104.355,120171095.0
2005-12-05 08:29:00,104.355,104.361,104.35,104.355,56482799.0
2005-12-05 08:30:00,104.355,104.355,104.347,104.35,98323947.0
2005-12-05 08:31:00,104.35,104.355,104.335,104.345,86072058.0
2005-12-05 08:32:00,104.345,104.368,104.343,104.35,585313731.0
2005-12-05 08:33:00,104.355,104.36,104.35,104.35,39583554.0
2005-12-05 08:34:00,104.353,104.36,104.345,104.353,39780460.0
2005-12-05 08:35:00,104.36,104.367,104.343,104.348,92829279.0
2005-12-05 08:36:00,104.345,104.355,104.345,104.355,91096878.0
2005-12-05 08:37:00,104.35,104.365,104.342,104.365,20447987.0
2005-12-05 08:38:00,104.353,104.362,104.353,104.355,89373891.0
2005-12-05 08:39:00,104.35,104.367,104.35,104.367,85692036.0
2005-12-05 08:40:00,104.37,104.373,104.369,104.373,161953501.0
2005-12-05 08:41:00,104.38,104.38,104.357,104.36,134396687.0
2005-12-05 08:42:00,104.365,104.37,104.355,104.37,122260400.0
2005-12-05 08:43:00,104.365,104.375,104.36,104.375,174015595.0
2005-12-05 08:44:00,104.36,104.38,104.36,104.38,21604510.0
2005-12-05 08:45:00,104.38,104.385,104.365,104.37,135978322.0
2005-12-05 08:46:00,104.385,104.385,104.365,104.37,5767680.0
2005-12-05 08:47:00,104.36,104.37,104.36,104.365,10433097.0
2005-12-05 08:48:00,104.368,104.383,104.329,104.38,197820348.0
2005-12-05 08:49:00,104.37,104.384,104.363,104.363,134005600.0
2005-12-05 08:50:00,104.367,104.37,104.357,104.37,40673764.0
2005-12-05 08:51:00,104.368,104.385,104.368,104.385,53071139.0
2005-12-05 08:52:00,104.385,104.395,104.38,104.38,431194891.0
2005-12-05 08:53:00,104.39,104.39,104.375,104.38,66472642.0
2005-12-05 08:54:00,104.365,104.38,104.365,104.37,90342958.0
2005-12-05 08:55:00,104.378,104.378,104.363,104.368,153880907.0
2005-12-05 08:56:00,104.363,104.375,104.36,104.375,84508102.0
2005-12-05 08:57:00,104.365,104.375,104.363,104.367,19698747.0
2005-12-05 08:58:00,104.36,104.38,104.36,104.362,22321379.0
2005-12-05 08:59:00,104.37,104.375,104.366,104.375,50952266.0
2005-12-05 09:00:00,104.37,104.379,104.365,104.365,129463961.0
2005-12-05 09:01:00,104.36,104.387,104.333,104.382,67720557.0
2005-12-05 09:02:00,104.383,104.45,104.383,104.435,11758715.0
2005-12-05 09:03:00,104.445,104.445,104.422,104.43,23315346.0
2005-12-05 09:04:00,104.427,104.443,104.423,104.44,12006185.0
2005-12-05 09:05:00,104.43,104.46,104.43,104.45,77090207.0
2005-12-05 09:06:00,104.44,104.463,104.425,104.425,83248945.0
2005-12-05 09:07:00,104.43,104.44,104.413,104.413,40278736.0
2005-12-05 09:08:00,104.413,104.445,104.385,104.385,149905559.0
2005-12-05 09:09:00,104.39,104.4,104.387,104.4,7770445.0
2005-12-05 09:10:00,104.405,104.405,104.39,104.39,21309482.0
2005-12-05 09:11:00,104.395,104.395,104.384,104.385,120776211.0
2005-12-05 09:12:00,104.385,104.385,104.343,104.378,144936357.0
2005-12-05 09:13:00,104.373,104.395,104.36,104.36,22420188.0
2005-12-05 09:14:00,104.355,104.39,104.355,104.39,35540578.0
2005-12-05 09:15:00,104.39,104.39,104.373,104.385,109657932.0
2005-12-05 09:16:00,104.39,104.39,104.363,104.365,58561209.0
2005-12-05 09:17:00,104.325,104.385,104.325,104.385,78220715.0
2005-12-05 09:18:00,104.375,104.393,104.35,104.35,88404846.0
2005-12-05 09:19:00,104.355,104.355,104.305,104.305,390344915.0
2005-12-05 09:20:00,104.347,104.36,104.327,104.353,18153887.0
2005-12-05 09:21:00,104.335,104.365,104.335,104.355,138605533.0
2005-12-05 09:22:00,104.365,104.377,104.365,104.375,106424182.0
2005-12-05 09:23:00,104.367,104.385,104.367,104.38,74682765.0
2005-12-05 09:24:00,104.375,104.39,104.367,104.39,74728496.0
2005-12-05 09:25:00,104.38,104.39,104.375,104.38,563143685.0
2005-12-05 09:26:00,104.385,104.398,104.37,104.37,20507743.0
2005-12-05 09:27:00,104.375,104.385,104.365,104.385,75499175.0
2005-12-05 09:28:00,104.38,104.399,104.38,104.383,61369759.0
2005-12-05 09:29:00,104.385,104.435,104.385,104.435,93534911.0
2005-12-05 09:30:00,104.43,104.445,104.425,104.425,116792090.0
2005-12-05 09:31:00,104.433,104.455,104.409,104.413,41912290.0
2005-12-05 09:32:00,104.415,104.425,104.41,104.42,23422441.0
2005-12-05 09:33:00,104.425,104.425,104.41,104.415,174061420.0
2005-12-05 09:34:00,104.42,104.452,104.42,104.433,18679959.0
2005-12-05 09:35:00,104.44,104.441,104.413,104.423,67822272.0
2005-12-05 09:36:00,104.42,104.471,104.415,104.437,152529565.0
2005-12-05 09:37:00,104.445,104.445,104.432,104.44,103315067.0
2005-12-05 09:38:00,104.44,104.44,104.421,104.422,20107763.0
2005-12-05 09:39:00,104.43,104.439,104.408,104.408,151046124.0
2005-12-05 09:40:00,104.42,104.42,104.385,104.41,21112953.0
2005-12-05 09:41:00,104.41,104.43,104.41,104.415,17811328.0
2005-12-05 09:42:00,104.425,104.425,104.41,104.42,122694458.0
2005-12-05 09:43:00,104.415,104.415,104.397,104.4,85777585.0
2005-12-05 09:44:00,104.41,104.424,104.405,104.42,113670733.0
2005-12-05 09:45:00,104.415,104.43,104.408,104.43,78243838.0
2005-12-05 09:46:00,104.435,104.439,104.415,104.415,58432497.0
2005-12-05 09:47:00,104.42,104.42,104.405,104.42,191775092.0
2005-12-05 09:48:00,104.412,104.414,104.393,104.393,472912530.0
2005-12-05 09:49:00,104.4,104.41,104.4,104.41,72271294.0
2005-12-05 09:50:00,104.405,104.435,104.401,104.435,81282381.0
2005-12-05 09:51:00,104.43,104.43,104.42,104.43,101725430.0
2005-12-05 09:52:00,104.428,104.428,104.418,104.418,92460177.0
2005-12-05 09:53:00,104.425,104.425,104.362,104.39,44621162.0
2005-12-05 09:54:00,104.375,104.404,104.375,104.385,199240985.0
2005-12-05 09:55:00,104.372,104.372,104.353,104.353,18401165.0
2005-12-05 09:56:00,104.36,104.37,104.355,104.36,21828197.0
2005-12-05 09:57:00,104.365,104.405,104.365,104.395,40519105.0
2005-12-05 09:58:00,104.385,104.395,104.385,104.388,116909758.0
2005-12-05 09:59:00,104.382,104.403,104.37,104.37,12639372.0
2005-12-05 10:00:00,104.375,104.393,104.375,104.385,121379707.0
2005-12-05 10:01:00,104.37,104.38,104.37,104.38,67455298.0
2005-12-05 10:02:00,104.375,104.38,104.375,104.38,27267634.0
2005-12-05 10:03:00,104.375,104.378,104.37,104.37,25417100.0
2005-12-05 10:04:00,104.365,104.365,104.33,104.33,182186320.0
2005-12-05 10:05:00,104.34,104.34,104.328,104.33,103993629.0
2005-12-05 10:06:00,104.337,104.35,104.337,104.34,63503230.0
2005-12-05 10:07:00,104.34,104.355,104.34,104.34,147796743.0
2005-12-05 10:08:00,104.33,104.345,104.328,104.34,110946893.0
2005-12-05 10:09:00,104.34,104.355,104.34,104.355,18975135.0
2005-12-05 10:10:00,104.355,104.355,104.317,104.317,142680561.0
2005-12-05 10:11:00,104.315,104.325,104.285,104.325,69088621.0
2005-12-05 10:12:00,104.333,104.333,104.295,104.305,43702278.0
2005-12-05 10:13:00,104.313,104.335,104.305,104.305,29652591.0
2005-12-05 10:14:00,104.305,104.338,104.305,104.338,128044903.0
2005-12-05 10:15:00,104.335,104.37,104.31,104.343,80426781.0
2005-12-05 10:16:00,104.35,104.355,104.343,104.35,53918125.0
2005-12-05 10:17:00,104.34,104.37,104.34,104.362,158877856.0
2005-12-05 10:18:00,104.363,104.368,104.325,104.325,90095325.0
2005-12-05 10:19:00,104.33,104.335,104.297,104.335,193050952.0
2005-12-05 10:20:00,104.315,104.317,104.295,104.295,27908651.0
2005-12-05 10:21:00,104.29,104.353,104.29,104.323,127808325.0
2005-12-05 10:22:00,104.327,104.327,104.315,104.323,179884155.0
2005-12-05 10:23:00,104.313,104.325,104.31,104.32,271331234.0
2005-12-05 10:24:00,104.315,104.325,104.305,104.32,22267329.0
2005-12-05 10:25:00,104.325,104.325,104.305,104.32,19176273.0
2005-12-05 10:26:00,104.31,104.32,104.31,104.31,145278713.0
2005-12-05 10:27:00,104.275,104.325,104.275,104.305,38383442.0
2005-12-05 10:28:00,104.325,104.325,104.31,104.32,80710307.0
2005-12-05 10:29:00,104.315,104.341,104.315,104.323,54291666.0
2005-12-05 10:30:00,104.325,104.325,104.298,104.298,44506665.0
2005-12-05 10:31:00,104.31,104.335,104.273,104.32,518118036.0
2005-12-05 10:32:00,104.32,104.32,104.31,104.31,123516653.0
2005-12-05 10:33:00,104.32,104.32,104.292,104.292,59970770.0
2005-12-05 10:34:00,104.3,104.313,104.287,104.29,65861533.0
2005-12-05 10:35:00,104.3,104.3,104.292,104.3,143561842.0
2005-12-05 10:36:00,104.295,104.315,104.285,104.295,66627208.0
2005-12-05 10:37:00,104.298,104.305,104.296,104.305,139466639.0
2005-12-05 10:38:00,104.31,104.31,104.285,104.29,106579008.0
2005-12-05 10:39:00,104.29,104.303,104.29,104.295,22030575.0
2005-12-05 10:40:00,104.285,104.29,104.275,104.29,142083277.0
2005-12-05 10:41:00,104.282,104.29,104.275,104.285,51557054.0
2005-12-05 10:42:00,104.29,104.295,104.278,104.295,31251026.0
2005-12-05 10:43:00,104.283,104.295,104.28,104.29,122551005.0
2005-12-05 10:44:00,104.285,104.295,104.277,104.285,129778177.0
2005-12-05 10:45:00,104.275,104.29,104.275,104.285,105823118.0
2005-12-05 10:46:00,104.282,104.29,104.277,104.277,99077378.0
2005-12-05 10:47:00,104.285,104.295,104.28,104.283,330600547.0
2005-12-05 10:48:00,104.285,104.307,104.285,104.305,24922151.0
2005-12-05 10:49:00,104.3,104.305,104.26,104.27,8357067.0
2005-12-05 10:50:00,104.265,104.265,104.23,104.23,61566621.0
2005-12-05 10:51:00,104.23,104.245,104.2,104.223,111231810.0
2005-12-05 10:52:00,104.22,104.255,104.19,104.23,91270743.0
2005-12-05 10:53:00,104.23,104.241,104.215,104.23,137350565.0
2005-12-05 10:54:00,104.23,104.245,104.22,104.23,77544713.0
2005-12-05 10:55:00,104.23,104.245,104.22,104.225,17841271.0
2005-12-05 10:56:00,104.222,104.235,104.2,104.22,238323406.0
2005-12-05 10:57:00,104.21,104.21,104.192,104.192,55180476.0
2005-12-05 10:58:00,104.197,104.237,104.197,104.215,26006878.0
2005-12-05 10:59:00,104.225,104.242,104.215,104.22,82581548.0
2005-12-05 11:00:00,104.212,104.239,104.21,104.23,70466507.0
2005-12-05 11:01:00,104.23,104.245,104.23,104.232,17402237.0
2005-12-05 11:02:00,104.235,104.285,104.235,104.27,40915974.0
2005-12-05 11:03:00,104.275,104.275,104.205,104.24,156103816.0
2005-12-05 11:04:00,104.233,104.233,104.183,104.19,56363174.0
2005-12-05 11:05:00,104.2,104.205,104.198,104.205,58380262.0
2005-12-05 11:06:00,104.197,104.225,104.197,104.225,5612807.0
2005-12-05 11:07:00,104.225,104.25,104.21,104.21,30544960.0
2005-12-05 11:08:00,104.22,104.245,104.22,104.235,47294404.0
2005-12-05 11:09:00,104.233,104.233,104.205,104.22,113924214.0
2005-12-05 11:10:00,104.215,104.225,104.205,104.22,18523661.0
2005-12-05 11:11:00,104.225,104.242,104.222,104.222,87607263.0
2005-12-05 11:12:00,104.23,104.23,104.215,104.215,144687575.0
2005-12-05 11:13:00,104.22,104.24,104.215,104.24,26775629.0
2005-12-05 11:14:00,104.23,104.257,104.225,104.225,97919913.0
2005-12-05 11:15:00,104.233,104.233,104.21,104.21,42759646.0
2005-12-05 11:16:00,104.215,104.215,104.2,104.208,109458875.0
2005-12-05 11:17:00,104.205,104.215,104.2,104.203,233306348.0
2005-12-05 11:18:00,104.21,104.21,104.185,104.21,10599218.0
2005-12-05 11:19:00,104.21,104.224,104.208,104.215,445504119.0
2005-12-05 11:20:00,104.205,104.225,104.205,104.21,399726000.0
2005-12-05 11:21:00,104.22,104.22,104.21,104.215,203266512.0
2005-12-05 11:22:00,104.215,104.235,104.215,104.235,213260895.0
2005-12-05 11:23:00,104.23,104.25,104.23,104.238,90797722.0
2005-12-05 11:24:00,104.235,104.245,104.23,104.24,105487904.0
2005-12-05 11:25:00,104.245,104.25,104.238,104.25,133407456.0
2005-12-05 11:26:00,104.25,104.25,104.237,104.25,136906317.0
2005-12-05 11:27:00,104.25,104.25,104.225,104.225,113624386.0
2005-12-05 11:28:00,104.233,104.24,104.23,104.235,541094098.0
2005-12-05 11:29:00,104.237,104.237,104.23,104.235,54625322.0
2005-12-05 11:30:00,104.24,104.24,104.207,104.24,137204644.0
2005-12-05 11:31:00,104.233,104.233,104.21,104.21,56489520.0
2005-12-05 11:32:00,104.203,104.21,104.185,104.193,21141996.0
2005-12-05 11:33:00,104.2,104.2,104.185,104.195,66567521.0
2005-12-05 11:34:00,104.205,104.214,104.201,104.213,57151792.0
2005-12-05 11:35:00,104.22,104.22,104.205,104.21,79731851.0
2005-12-05 11:36:00,104.2,104.213,104.2,104.203,89837742.0
2005-12-05 11:37:00,104.215,104.255,104.215,104.233,27983892.0
2005-12-05 11:38:00,104.235,104.235,104.223,104.235,202840963.0
2005-12-05 11:39:00,104.245,104.245,104.23,104.24,144023653.0
2005-12-05 11:40:00,104.24,104.24,104.217,104.22,102237730.0
2005-12-05 11:41:00,104.22,104.243,104.22,104.233,65183718.0
2005-12-05 11:42:00,104.24,104.245,104.21,104.21,54574730.0
2005-12-05 11:43:00,104.215,104.24,104.195,104.24,73182486.0
2005-12-05 11:44:00,104.24,104.265,104.231,104.235,102013797.0
2005-12-05 11:45:00,104.23,104.275,104.23,104.255,69084794.0
2005-12-05 11:46:00,104.255,104.272,104.245,104.255,93656203.0
2005-12-05 11:47:00,104.263,104.3,104.263,104.3,13507129.0
2005-12-05 11:48:00,104.298,104.327,104.298,104.315,283629710.0
2005-12-05 11:49:00,104.325,104.395,104.325,104.395,91690996.0
2005-12-05 11:50:00,104.395,104.395,104.335,104.36,389304500.0
2005-12-05 11:51:00,104.355,104.357,104.343,104.35,129631369.0
2005-12-05 11:52:00,104.36,104.363,104.345,104.352,45128500.0
2005-12-05 11:53:00,104.36,104.36,104.33,104.33,292548323.0
2005-12-05 11:54:00,104.328,104.342,104.29,104.32,38468756.0
2005-12-05 11:55:00,104.312,104.32,104.21,104.31,35750790.0
2005-12-05 11:56:00,104.315,104.315,104.296,104.3,17521690.0
2005-12-05 11:57:00,104.293,104.325,104.293,104.308,350085583.0
2005-12-05 11:58:00,104.31,104.335,104.303,104.335,65689403.0
2005-12-05 11:59:00,104.33,104.33,104.31,104.323,58758310.0
2005-12-05 12:00:00,104.325,104.33,104.315,104.33,73839906.0
2005-12-05 12:01:00,104.323,104.325,104.315,104.32,224342371.0
2005-12-05 12:02:00,104.315,104.327,104.307,104.307,411568065.0
2005-12-05 12:03:00,104.315,104.321,104.268,104.3,33575208.0
2005-12-05 12:04:00,104.287,104.298,104.27,104.28,70691706.0
2005-12-05 12:05:00,104.29,104.32,104.29,104.32,37977642.0
2005-12-05 12:06:00,104.323,104.326,104.31,104.31,154548970.0
2005-12-05 12:07:00,104.32,104.335,104.32,104.335,87681091.0
2005-12-05 12:08:00,104.327,104.365,104.327,104.33,67403880.0
2005-12-05 12:09:00,104.32,104.334,104.302,104.313,162172690.0
2005-12-05 12:10:00,104.32,104.356,104.32,104.35,139585626.0
2005-12-05 12:11:00,104.35,104.356,104.34,104.34,190319226.0
2005-12-05 12:12:00,104.34,104.36,104.32,104.32,86684148.0
2005-12-05 12:13:00,104.323,104.328,104.32,104.32,32489093.0
2005-12-05 12:14:00,104.31,104.37,104.31,104.37,263230817.0
2005-12-05 12:15:00,104.36,104.375,104.355,104.355,134536009.0
2005-12-05 12:16:00,104.375,104.395,104.375,104.38,36960990.0
2005-12-05 12:17:00,104.383,104.41,104.383,104.395,38367718.0
2005-12-05 12:18:00,104.385,104.414,104.385,104.41,82748016.0
2005-12-05 12:19:00,104.42,104.43,104.41,104.43,170856886.0
2005-12-05 12:20:00,104.423,104.427,104.368,104.4,119272434.0
2005-12-05 12:21:00,104.405,104.42,104.402,104.41,95043540.0
2005-12-05 12:22:00,104.425,104.425,104.395,104.395,141122568.0
2005-12-05 12:23:00,104.4,104.409,104.394,104.402,54093189.0
2005-12-05 12:24:00,104.41,104.425,104.389,104.395,98559088.0
2005-12-05 12:25:00,104.4,104.41,104.375,104.39,152522948.0
2005-12-05 12:26:00,104.4,104.409,104.399,104.4,386861241.0
2005-12-05 12:27:00,104.393,104.393,104.38,104.38,21796629.0
2005-12-05 12:28:00,104.37,104.37,104.342,104.36,89172598.0
2005-12-05 12:29:00,104.365,104.365,104.347,104.35,125429605.0
2005-12-05 12:30:00,104.355,104.37,104.35,104.35,143991455.0
2005-12-05 12:31:00,104.355,104.374,104.35,104.35,28699025.0
2005-12-05 12:32:00,104.348,104.365,104.335,104.365,53473893.0
2005-12-05 12:33:00,104.36,104.37,104.357,104.357,7592244.0
2005-12-05 12:34:00,104.37,104.385,104.357,104.36,7134073.0
2005-12-05 12:35:00,104.345,104.359,104.332,104.332,68711862.0
2005-12-05 12:36:00,104.335,104.335,104.322,104.33,147325378.0
2005-12-05 12:37:00,104.32,104.33,104.32,104.33,44213559.0
2005-12-05 12:38:00,104.335,104.335,104.315,104.33,69308834.0
2005-12-05 12:39:00,104.325,104.33,104.32,104.323,205317394.0
2005-12-05 12:40:00,104.33,104.331,104.302,104.32,423374884.0
2005-12-05 12:41:00,104.325,104.338,104.32,104.335,99884338.0
2005-12-05 12:42:00,104.32,104.338,104.32,104.32,90354025.0
2005-12-05 12:43:00,104.328,104.335,104.32,104.32,583257124.0
2005-12-05 12:44:00,104.325,104.33,104.32,104.33,129633885.0
2005-12-05 12:45:00,104.32,104.327,104.315,104.32,646726341.0
2005-12-05 12:46:00,104.315,104.325,104.31,104.32,77208322.0
2005-12-05 12:47:00,104.32,104.336,104.315,104.32,253517726.0
2005-12-05 12:48:00,104.32,104.333,104.32,104.325,456246144.0
2005-12-05 12:49:00,104.327,104.335,104.32,104.335,75437476.0
2005-12-05 12:50:00,104.325,104.329,104.315,104.315,109643530.0
2005-12-05 12:51:00,104.32,104.34,104.32,104.335,22508280.0
2005-12-05 12:52:00,104.335,104.341,104.327,104.33,80969281.0
2005-12-05 12:53:00,104.325,104.327,104.305,104.305,24661066.0
2005-12-05 12:54:00,104.303,104.312,104.283,104.283,38157644.0
2005-12-05 12:55:00,104.29,104.302,104.288,104.295,17684139.0
2005-12-05 12:56:00,104.29,104.306,104.29,104.305,237395105.0
2005-12-05 12:57:00,104.292,104.321,104.292,104.305,79848867.0
2005-12-05 12:58:00,104.323,104.323,104.296,104.305,61253079.0
2005-12-05 12:59:00,104.305,104.32,104.298,104.32,178471980.0
2005-12-05 13:00:00,104.32,104.351,104.32,104.325,84134149.0
2005-12-05 13:01:00,104.325,104.355,104.325,104.355,216888799.0
2005-12-05 13:02:00,104.34,104.358,104.34,104.355,116476290.0
2005-12-05 13:03:00,104.353,104.375,104.325,104.325,40957751.0
2005-12-05 13:04:00,104.33,104.345,104.33,104.343,59710492.0
2005-12-05 13:05:00,104.335,104.335,104.32,104.32,112546974.0
2005-12-05 13:06:00,104.325,104.335,104.303,104.335,30825881.0
2005-12-05 13:07:00,104.328,104.33,104.322,104.322,151742756.0
2005-12-05 13:08:00,104.32,104.325,104.31,104.32,442983358.0
2005-12-05 13:09:00,104.325,104.325,104.278,104.325,16240200.0
2005-12-05 13:10:00,104.33,104.33,104.285,104.285,50509608.0
2005-12-05 13:11:00,104.283,104.31,104.281,104.283,62800855.0
2005-12-05 13:12:00,104.282,104.35,104.282,104.35,69566627.0
2005-12-05 13:13:00,104.35,104.35,104.315,104.315,150292828.0
2005-12-05 13:14:00,104.32,104.333,104.32,104.32,58504237.0
2005-12-05 13:15:00,104.32,104.355,104.32,104.355,50135989.0
2005-12-05 13:16:00,104.365,104.365,104.303,104.31,22424890.0
2005-12-05 13:17:00,104.318,104.338,104.318,104.338,156237202.0
2005-12-05 13:18:00,104.33,104.37,104.322,104.345,112539651.0
2005-12-05 13:19:00,104.35,104.356,104.33,104.34,171010717.0
2005-12-05 13:20:00,104.335,104.4,104.335,104.4,46916157.0
2005-12-05 13:21:00,104.4,104.4,104.375,104.375,3817847.0
2005-12-05 13:22:00,104.38,104.38,104.355,104.365,28585940.0
2005-12-05 13:23:00,104.375,104.375,104.34,104.375,100785009.0
2005-12-05 13:24:00,104.37,104.376,104.365,104.365,729683562.0
2005-12-05 13:25:00,104.37,104.37,104.363,104.37,27925423.0
2005-12-05 13:26:00,104.36,104.37,104.36,104.363,34804634.0
2005-12-05 13:27:00,104.37,104.383,104.365,104.365,49275478.0
2005-12-05 13:28:00,104.365,104.392,104.36,104.36,353326399.0
2005-12-05 13:29:00,104.37,104.37,104.352,104.37,15515686.0
2005-12-05 13:30:00,104.36,104.375,104.355,104.375,32672618.0
2005-12-05 13:31:00,104.375,104.38,104.355,104.38,20005757.0
2005-12-05 13:32:00,104.38,104.38,104.363,104.363,124275978.0
2005-12-05 13:33:00,104.365,104.375,104.36,104.365,44252456.0
2005-12-05 13:34:00,104.37,104.375,104.365,104.375,103539725.0
2005-12-05 13:35:00,104.37,104.375,104.36,104.375,358461647.0
2005-12-05 13:36:00,104.37,104.37,104.33,104.33,10442515.0
2005-12-05 13:37:00,104.337,104.337,104.325,104.33,91350675.0
2005-12-05 13:38:00,104.33,104.355,104.33,104.355,40822295.0
2005-12-05 13:39:00,104.357,104.38,104.355,104.355,38239477.0
2005-12-05 13:40:00,104.365,104.37,104.353,104.353,55283036.0
2005-12-05 13:41:00,104.36,104.36,104.332,104.335,163733521.0
2005-12-05 13:42:00,104.325,104.337,104.325,104.33,6550457.0
2005-12-05 13:43:00,104.325,104.327,104.312,104.312,25133136.0
2005-12-05 13:44:00,104.32,104.325,104.313,104.32,36515697.0
2005-12-05 13:45:00,104.313,104.313,104.295,104.31,14491466.0
2005-12-05 13:46:00,104.31,104.313,104.298,104.305,76381267.0
2005-12-05 13:47:00,104.305,104.324,104.305,104.315,36324797.0
2005-12-05 13:48:00,104.32,104.334,104.318,104.333,23144723.0
2005-12-05 13:49:00,104.327,104.353,104.327,104.335,160451742.0
2005-12-05 13:50:00,104.335,104.35,104.325,104.325,4526949.0
2005-12-05 13:51:00,104.32,104.338,104.32,104.335,32890600.0
2005-12-05 13:52:00,104.333,104.342,104.32,104.34,45685353.0
2005-12-05 13:53:00,104.345,104.37,104.345,104.35,48676326.0
2005-12-05 13:54:00,104.355,104.387,104.328,104.35,68432664.0
2005-12-05 13:55:00,104.35,104.365,104.35,104.365,181397552.0
2005-12-05 13:56:00,104.375,104.375,104.357,104.375,46967841.0
2005-12-05 13:57:00,104.38,104.398,104.37,104.398,126514196.0
2005-12-05 13:58:00,104.39,104.39,104.377,104.377,17263565.0
2005-12-05 13:59:00,104.37,104.392,104.37,104.392,26582777.0
2005-12-05 14:00:00,104.4,104.4,104.38,104.38,40370338.0
2005-12-05 14:01:00,104.375,104.397,104.368,104.368,500191300.0
2005-12-05 14:02:00,104.37,104.39,104.37,104.375,101276710.0
2005-12-05 14:03:00,104.37,104.38,104.365,104.38,613574190.0
2005-12-05 14:04:00,104.37,104.37,104.335,104.358,110447710.0
2005-12-05 14:05:00,104.365,104.365,104.33,104.36,50745104.0
2005-12-05 14:06:00,104.355,104.39,104.355,104.375,36886743.0
2005-12-05 14:07:00,104.372,104.385,104.369,104.385,441800593.0
2005-12-05 14:08:00,104.38,104.409,104.367,104.367,109798379.0
2005-12-05 14:09:00,104.37,104.4,104.355,104.37,40410935.0
2005-12-05 14:10:00,104.365,104.39,104.365,104.39,137279351.0
2005-12-05 14:11:00,104.385,104.395,104.365,104.395,100957200.0
2005-12-05 14:12:00,104.38,104.396,104.375,104.375,99752727.0
2005-12-05 14:13:00,104.385,104.385,104.36,104.36,164412694.0
2005-12-05 14:14:00,104.365,104.4,104.365,104.382,75943749.0
2005-12-05 14:15:00,104.385,104.415,104.378,104.415,30430265.0
2005-12-05 14:16:00,104.395,104.415,104.395,104.415,84498030.0
2005-12-05 14:17:00,104.41,104.43,104.41,104.41,65402791.0
2005-12-05 14:18:00,104.398,104.415,104.398,104.41,90825001.0
2005-12-05 14:19:00,104.4,104.406,104.385,104.402,65843144.0
2005-12-05 14:20:00,104.405,104.407,104.385,104.385,73072064.0
2005-12-05 14:21:00,104.395,104.395,104.38,104.385,127561693.0
2005-12-05 14:22:00,104.383,104.4,104.383,104.4,48865648.0
2005-12-05 14:23:00,104.392,104.403,104.385,104.385,58801938.0
2005-12-05 14:24:00,104.395,104.395,104.368,104.38,122932284.0
2005-12-05 14:25:00,104.373,104.399,104.363,104.363,125118392.0
2005-12-05 14:26:00,104.365,104.385,104.365,104.385,59664525.0
2005-12-05 14:27:00,104.375,104.411,104.375,104.39,98096225.0
2005-12-05 14:28:00,104.4,104.425,104.399,104.405,20062905.0
2005-12-05 14:29:00,104.405,104.453,104.405,104.44,41836666.0
2005-12-05 14:30:00,104.432,104.443,104.432,104.44,120487964.0
2005-12-05 14:31:00,104.44,104.446,104.436,104.445,85130997.0
2005-12-05 14:32:00,104.44,104.455,104.44,104.455,109552895.0
2005-12-05 14:33:00,104.45,104.475,104.442,104.45,53685216.0
2005-12-05 14:34:00,104.44,104.45,104.41,104.45,51217174.0
2005-12-05 14:35:00,104.465,104.468,104.435,104.445,112374756.0
2005-12-05 14:36:00,104.425,104.445,104.425,104.445,87220777.0
2005-12-05 14:37:00,104.435,104.47,104.435,104.47,227351726.0
2005-12-05 14:38:00,104.463,104.47,104.462,104.462,118306918.0
2005-12-05 14:39:00,104.465,104.48,104.449,104.455,34844723.0
2005-12-05 14:40:00,104.447,104.472,104.421,104.457,209350568.0
2005-12-05 14:41:00,104.46,104.46,104.44,104.44,79115417.0
2005-12-05 14:42:00,104.44,104.45,104.43,104.432,57075745.0
2005-12-05 14:43:00,104.45,104.45,104.378,104.445,88416526.0
2005-12-05 14:44:00,104.44,104.44,104.41,104.435,24130208.0
2005-12-05 14:45:00,104.435,104.435,104.393,104.405,81881561.0
2005-12-05 14:46:00,104.4,104.413,104.37,104.387,241340326.0
2005-12-05 14:47:00,104.383,104.402,104.382,104.392,217020878.0
2005-12-05 14:48:00,104.392,104.43,104.392,104.43,74826527.0
2005-12-05 14:49:00,104.443,104.485,104.443,104.443,79436184.0
2005-12-05 14:50:00,104.447,104.459,104.422,104.425,13780354.0
2005-12-05 14:51:00,104.428,104.45,104.395,104.405,22169603.0
2005-12-05 14:52:00,104.41,104.44,104.409,104.415,32702313.0
2005-12-05 14:53:00,104.41,104.427,104.39,104.41,24848695.0
2005-12-05 14:54:00,104.4,104.4,104.36,104.36,77083095.0
2005-12-05 14:55:00,104.363,104.403,104.363,104.385,24050504.0
2005-12-05 14:56:00,104.4,104.415,104.382,104.415,19464226.0
2005-12-05 14:57:00,104.395,104.45,104.383,104.45,54170508.0
2005-12-05 14:58:00,104.442,104.455,104.415,104.415,14796544.0
2005-12-05 14:59:00,104.42,104.43,104.4,104.42,29030123.0
2005-12-05 15:00:00,104.42,104.49,104.42,104.445,49518072.0
2005-12-05 15:01:00,104.455,104.473,104.455,104.46,304544811.0
2005-12-05 15:02:00,104.47,104.522,104.452,104.503,8190527.0
2005-12-05 15:03:00,104.487,104.522,104.487,104.522,102830470.0
2005-12-05 15:04:00,104.535,104.535,104.47,104.513,148584902.0
2005-12-05 15:05:00,104.51,104.51,104.46,104.48,164176267.0
2005-12-05 15:06:00,104.49,104.49,104.448,104.47,52144225.0
2005-12-05 15:07:00,104.48,104.483,104.45,104.45,90041349.0
2005-12-05 15:08:00,104.455,104.475,104.44,104.475,107013121.0
2005-12-05 15:09:00,104.47,104.485,104.442,104.47,91037995.0
2005-12-05 15:10:00,104.468,104.492,104.467,104.467,163747950.0
2005-12-05 15:11:00,104.463,104.47,104.443,104.46,53396715.0
2005-12-05 15:12:00,104.455,104.465,104.42,104.465,98181939.0
2005-12-05 15:13:00,104.455,104.485,104.445,104.485,418484179.0
2005-12-05 15:14:00,104.478,104.478,104.46,104.46,509243482.0
2005-12-05 15:15:00,104.475,104.535,104.475,104.535,38966359.0
2005-12-05 15:16:00,104.535,104.56,104.507,104.56,33606163.0
2005-12-05 15:17:00,104.552,104.563,104.545,104.563,28640650.0
2005-12-05 15:18:00,104.565,104.565,104.525,104.525,146388630.0
2005-12-05 15:19:00,104.53,104.542,104.53,104.53,9569604.0
2005-12-05 15:20:00,104.533,104.57,104.533,104.537,369360784.0
2005-12-05 15:21:00,104.55,104.56,104.535,104.545,167409248.0
2005-12-05 15:22:00,104.558,104.565,104.55,104.565,130537197.0
2005-12-05 15:23:00,104.565,104.565,104.545,104.55,166060517.0
2005-12-05 15:24:00,104.565,104.575,104.544,104.575,12718722.0
2005-12-05 15:25:00,104.565,104.571,104.55,104.55,170349814.0
2005-12-05 15:26:00,104.55,104.56,104.54,104.54,38475393.0
2005-12-05 15:27:00,104.545,104.545,104.53,104.53,46134284.0
2005-12-05 15:28:00,104.53,104.54,104.455,104.465,182747278.0
2005-12-05 15:29:00,104.47,104.5,104.465,104.465,84919879.0
2005-12-05 15:30:00,104.475,104.51,104.475,104.49,35474138.0
2005-12-05 15:31:00,104.495,104.5,104.468,104.5,260888103.0
2005-12-05 15:32:00,104.49,104.51,104.473,104.473,23735315.0
2005-12-05 15:33:00,104.488,104.505,104.47,104.49,895999490.0
2005-12-05 15:34:00,104.495,104.51,104.49,104.493,193843843.0
2005-12-05 15:35:00,104.495,104.495,104.425,104.443,82265241.0
2005-12-05 15:36:00,104.45,104.45,104.41,104.41,611597501.0
2005-12-05 15:37:00,104.405,104.44,104.4,104.4,48607125.0
2005-12-05 15:38:00,104.43,104.43,104.405,104.42,334705117.0
2005-12-05 15:39:00,104.417,104.436,104.41,104.43,14404020.0
2005-12-05 15:40:00,104.435,104.435,104.4,104.415,38972569.0
2005-12-05 15:41:00,104.4,104.415,104.39,104.39,51361134.0
2005-12-05 15:42:00,104.383,104.39,104.362,104.388,47519265.0
2005-12-05 15:43:00,104.387,104.405,104.365,104.405,55141658.0
2005-12-05 15:44:00,104.405,104.435,104.4,104.435,46227553.0
2005-12-05 15:45:00,104.435,104.435,104.405,104.415,169607715.0
2005-12-05 15:46:00,104.405,104.453,104.405,104.445,20240301.0
2005-12-05 15:47:00,104.435,104.46,104.435,104.443,25970943.0
2005-12-05 15:48:00,104.445,104.45,104.43,104.44,42385461.0
2005-12-05 15:49:00,104.435,104.435,104.405,104.43,32750725.0
2005-12-05 15:50:00,104.415,104.448,104.415,104.435,63732687.0
2005-12-05 15:51:00,104.443,104.445,104.435,104.435,90909829.0
2005-12-05 15:52:00,104.455,104.455,104.43,104.43,13201119.0
2005-12-05 15:53:00,104.415,104.442,104.413,104.413,85930904.0
2005-12-05 15:54:00,104.413,104.455,104.4,104.415,34563904.0
2005-12-05 15:55:00,104.41,104.425,104.398,104.405,17036730.0
2005-12-05 15:56:00,104.395,104.395,104.38,104.38,25144030.0
2005-12-05 15:57:00,104.378,104.395,104.375,104.375,62373768.0
2005-12-05 15:58:00,104.37,104.395,104.355,104.355,170413674.0
2005-12-05 15:59:00,104.35,104.351,104.32,104.335,88160570.0
2005-12-05 16:00:00,104.345,104.35,104.315,104.315,15949895.0
2005-12-05 16:01:00,104.31,104.39,104.31,104.365,87630540.0
2005-12-05 16:02:00,104.365,104.365,104.32,104.365,112825018.0
2005-12-05 16:03:00,104.355,104.38,104.342,104.342,84015701.0
2005-12-05 16:04:00,104.35,104.387,104.345,104.345,89971545.0
2005-12-05 16:05:00,104.385,104.4,104.345,104.345,140842258.0
2005-12-05 16:06:00,104.345,104.379,104.345,104.373,103257485.0
2005-12-05 16:07:00,104.372,104.372,104.36,104.36,49563490.0
2005-12-05 16:08:00,104.355,104.375,104.347,104.375,42250255.0
2005-12-05 16:09:00,104.37,104.383,104.37,104.375,149154011.0
2005-12-05 16:10:00,104.37,104.376,104.315,104.35,77206986.0
2005-12-05 16:11:00,104.345,104.367,104.34,104.34,125162006.0
2005-12-05 16:12:00,104.35,104.36,104.31,104.325,33302147.0
2005-12-05 16:13:00,104.328,104.355,104.32,104.355,130972067.0
2005-12-05 16:14:00,104.365,104.365,104.34,104.36,68954514.0
2005-12-05 16:15:00,104.37,104.371,104.33,104.33,16548227.0
2005-12-05 16:16:00,104.345,104.345,104.308,104.34,79808033.0
2005-12-05 16:17:00,104.348,104.36,104.34,104.34,114364547.0
2005-12-05 16:18:00,104.343,104.343,104.328,104.335,128321003.0
2005-12-05 16:19:00,104.34,104.34,104.327,104.33,87861485.0
2005-12-05 16:20:00,104.328,104.355,104.328,104.345,125463120.0
2005-12-05 16:21:00,104.335,104.335,104.287,104.32,33884389.0
2005-12-05 16:22:00,104.32,104.33,104.32,104.32,109482049.0
2005-12-05 16:23:00,104.32,104.32,104.3,104.3,73176254.0
2005-12-05 16:24:00,104.305,104.32,104.305,104.31,122491484.0
2005-12-05 16:25:00,104.315,104.324,104.315,104.318,76416349.0
2005-12-05 16:26:00,104.32,104.34,104.305,104.305,137302227.0
2005-12-05 16:27:00,104.318,104.319,104.308,104.315,80775692.0
2005-12-05 16:28:00,104.305,104.315,104.305,104.315,49332338.0
2005-12-05 16:29:00,104.31,104.31,104.275,104.275,184155973.0
2005-12-05 16:30:00,104.285,104.3,104.27,104.27,76657845.0
2005-12-05 16:31:00,104.275,104.275,104.205,104.21,23901640.0
2005-12-05 16:32:00,104.215,104.215,104.19,104.215,130689619.0
2005-12-05 16:33:00,104.21,104.21,104.193,104.205,67361903.0
2005-12-05 16:34:00,104.185,104.21,104.185,104.21,93184410.0
2005-12-05 16:35:00,104.205,104.206,104.19,104.195,69162800.0
2005-12-05 16:36:00,104.155,104.24,104.155,104.23,47486285.0
2005-12-05 16:37:00,104.225,104.235,104.225,104.225,381948713.0
2005-12-05 16:38:00,104.21,104.228,104.205,104.215,36065647.0
2005-12-05 16:39:00,104.212,104.244,104.21,104.225,59037790.0
2005-12-05 16:40:00,104.233,104.24,104.227,104.24,52144006.0
2005-12-05 16:41:00,104.24,104.243,104.22,104.243,26641414.0
2005-12-05 16:42:00,104.255,104.255,104.24,104.255,353332685.0
2005-12-05 16:43:00,104.245,104.305,104.245,104.262,148046808.0
2005-12-05 16:44:00,104.265,104.28,104.242,104.242,74560414.0
2005-12-05 16:45:00,104.245,104.27,104.21,104.237,35692079.0
2005-12-05 16:46:00,104.22,104.25,104.19,104.218,67844584.0
2005-12-05 16:47:00,104.215,104.215,104.2,104.21,12095654.0
2005-12-05 16:48:00,104.215,104.215,104.16,104.16,146252043.0
2005-12-05 16:49:00,104.165,104.2,104.165,104.2,447645786.0
2005-12-05 16:50:00,104.185,104.207,104.18,104.18,53702676.0
2005-12-05 16:51:00,104.17,104.196,104.17,104.18,72657385.0
2005-12-05 16:52:00,104.185,104.2,104.172,104.183,45371610.0
2005-12-05 16:53:00,104.195,104.235,104.195,104.213,29888518.0
2005-12-05 16:54:00,104.22,104.225,104.202,104.225,50747330.0
2005-12-05 16:55:00,104.22,104.295,104.219,104.295,117984980.0
2005-12-05 16:56:00,104.285,104.31,104.275,104.293,90500194.0
2005-12-05 16:57:00,104.3,104.31,104.272,104.31,69103070.0
2005-12-05 16:58:00,104.305,104.355,104.305,104.345,20245082.0
2005-12-05 16:59:00,104.347,104.36,104.31,104.31,176004426.0
2005-12-05 17:00:00,104.31,104.365,104.31,104.343,5811917.0
2005-12-05 17:01:00,104.337,104.351,104.323,104.33,26371926.0
2005-12-05 17:02:00,104.34,104.35,104.288,104.32,9972025.0
2005-12-05 17:03:00,104.32,104.35,104.317,104.35,32129480.0
2005-12-05 17:04:00,104.34,104.38,104.33,104.34,340574802.0
2005-12-05 17:05:00,104.35,104.38,104.338,104.352,195776457.0
2005-12-05 17:06:00,104.355,104.356,104.342,104.35,409752528.0
2005-12-05 17:07:00,104.355,104.355,104.293,104.303,95229671.0
2005-12-05 17:08:00,104.31,104.31,104.29,104.29,43252041.0
2005-12-05 17:09:00,104.282,104.305,104.282,104.305,64125494.0
2005-12-05 17:10:00,104.303,104.32,104.267,104.32,123022906.0
2005-12-05 17:11:00,104.305,104.325,104.305,104.305,72473838.0
2005-12-05 17:12:00,104.303,104.342,104.303,104.335,75017437.0
2005-12-05 17:13:00,104.327,104.343,104.325,104.343,130557747.0
2005-12-05 17:14:00,104.35,104.36,104.333,104.352,42158982.0
2005-12-05 17:15:00,104.365,104.385,104.32,104.325,62990430.0
2005-12-05 17:16:00,104.33,104.33,104.305,104.305,20536679.0
2005-12-05 17:17:00,104.3,104.31,104.27,104.27,20874147.0
2005-12-05 17:18:00,104.27,104.275,104.253,104.253,11496723.0
2005-12-05 17:19:00,104.252,104.283,104.252,104.262,150538050.0
2005-12-05 17:20:00,104.255,104.29,104.213,104.213,208559298.0
2005-12-05 17:21:00,104.223,104.263,104.223,104.245,678670961.0
2005-12-05 17:22:00,104.26,104.271,104.225,104.255,40446075.0
2005-12-05 17:23:00,104.232,104.253,104.232,104.232,29354325.0
2005-12-05 17:24:00,104.24,104.265,104.24,104.265,238671088.0
2005-12-05 17:25:00,104.27,104.275,104.26,104.268,69168810.0
2005-12-05 17:26:00,104.273,104.275,104.26,104.262,15167577.0
2005-12-05 17:27:00,104.262,104.29,104.26,104.26,54449222.0
2005-12-05 17:28:00,104.26,104.26,104.24,104.255,118260258.0
2005-12-05 17:29:00,104.245,104.27,104.233,104.27,56452192.0
2005-12-05 17:30:00,104.262,104.265,104.238,104.265,24347520.0
2005-12-05 17:31:00,104.275,104.295,104.275,104.295,81008253.0
2005-12-05 17:32:00,104.283,104.31,104.281,104.295,127323908.0
2005-12-05 17:33:00,104.292,104.32,104.29,104.295,66768022.0
2005-12-05 17:34:00,104.295,104.315,104.293,104.3,101006696.0
2005-12-05 17:35:00,104.293,104.293,104.27,104.27,71441886.0
2005-12-05 17:36:00,104.285,104.285,104.253,104.255,63475615.0
2005-12-05 17:37:00,104.253,104.265,104.253,104.26,156772636.0
2005-12-05 17:38:00,104.253,104.276,104.25,104.27,94663991.0
2005-12-05 17:39:00,104.247,104.283,104.247,104.275,153429134.0
2005-12-05 17:40:00,104.28,104.285,104.245,104.245,172299748.0
2005-12-05 17:41:00,104.255,104.29,104.255,104.275,151793056.0
2005-12-05 17:42:00,104.285,104.303,104.283,104.283,19257133.0
2005-12-05 17:43:00,104.245,104.302,104.245,104.295,122653077.0
2005-12-05 17:44:00,104.295,104.316,104.28,104.28,105145068.0
2005-12-05 17:45:00,104.285,104.289,104.271,104.28,75118969.0
2005-12-05 17:46:00,104.278,104.345,104.278,104.33,92799250.0
2005-12-05 17:47:00,104.34,104.347,104.32,104.333,97620284.0
2005-12-05 17:48:00,104.322,104.345,104.315,104.32,69214552.0
2005-12-05 17:49:00,104.325,104.335,104.315,104.327,121822606.0
2005-12-05 17:50:00,104.335,104.335,104.285,104.325,29586352.0
2005-12-05 17:51:00,104.312,104.312,104.278,104.278,136175089.0
2005-12-05 17:52:00,104.282,104.3,104.28,104.3,25321252.0
2005-12-05 17:53:00,104.31,104.345,104.293,104.313,36555668.0
2005-12-05 17:54:00,104.32,104.32,104.285,104.313,64511957.0
2005-12-05 17:55:00,104.32,104.32,104.295,104.31,43193552.0
2005-12-05 17:56:00,104.302,104.305,104.28,104.305,175575409.0
2005-12-05 17:57:00,104.29,104.32,104.275,104.32,83240635.0
2005-12-05 17:58:00,104.313,104.363,104.313,104.35,57897165.0
2005-12-05 17:59:00,104.332,104.445,104.332,104.445,72084755.0
2005-12-05 18:00:00,104.44,104.46,104.4,104.42,115406443.0
2005-12-05 18:01:00,104.43,104.431,104.39,104.405,334741380.0
2005-12-05 18:02:00,104.405,104.427,104.4,104.4,74862912.0
2005-12-05 18:03:00,104.4,104.415,104.363,104.377,15229213.0
2005-12-05 18:04:00,104.385,104.385,104.367,104.385,63269746.0
2005-12-05 18:05:00,104.38,104.39,104.37,104.375,91511068.0
2005-12-05 18:06:00,104.375,104.386,104.35,104.36,122703438.0
2005-12-05 18:07:00,104.368,104.378,104.34,104.34,158006548.0
2005-12-05 18:08:00,104.342,104.36,104.342,104.36,28721429.0
2005-12-05 18:09:00,104.36,104.364,104.342,104.362,23614830.0
2005-12-05 18:10:00,104.363,104.363,104.34,104.34,107551187.0
2005-12-05 18:11:00,104.342,104.38,104.342,104.375,35878186.0
2005-12-05 18:12:00,104.38,104.425,104.38,104.425,92038359.0
2005-12-05 18:13:00,104.415,104.46,104.41,104.44,177083321.0
2005-12-05 18:14:00,104.435,104.435,104.405,104.435,20498808.0
2005-12-05 18:15:00,104.43,104.436,104.387,104.41,76990262.0
2005-12-05 18:16:00,104.41,104.417,104.37,104.37,44699073.0
2005-12-05 18:17:00,104.372,104.433,104.372,104.433,112853107.0
2005-12-05 18:18:00,104.43,104.456,104.425,104.443,115295468.0
2005-12-05 18:19:00,104.45,104.498,104.435,104.435,22548639.0
2005-12-05 18:20:00,104.48,104.492,104.46,104.492,28115319.0
2005-12-05 18:21:00,104.495,104.505,104.485,104.485,84125313.0
2005-12-05 18:22:00,104.495,104.51,104.475,104.483,18115155.0
2005-12-05 18:23:00,104.498,104.498,104.475,104.475,206400580.0
2005-12-05 18:24:00,104.47,104.489,104.47,104.472,33995369.0
2005-12-05 18:25:00,104.48,104.489,104.47,104.48,663725574.0
2005-12-05 18:26:00,104.473,104.491,104.473,104.49,76244617.0
2005-12-05 18:27:00,104.5,104.5,104.468,104.495,65127602.0
2005-12-05 18:28:00,104.483,104.495,104.483,104.49,28733793.0
2005-12-05 18:29:00,104.495,104.495,104.46,104.47,54496609.0
2005-12-05 18:30:00,104.47,104.505,104.47,104.483,73826163.0
2005-12-05 18:31:00,104.485,104.51,104.485,104.51,186874232.0
2005-12-05 18:32:00,104.505,104.506,104.487,104.503,95070228.0
2005-12-05 18:33:00,104.513,104.513,104.465,104.475,57842095.0
2005-12-05 18:34:00,104.475,104.545,104.475,104.51,20117805.0
2005-12-05 18:35:00,104.51,104.525,104.492,104.503,51504347.0
2005-12-05 18:36:00,104.513,104.528,104.475,104.51,56125069.0
2005-12-05 18:37:00,104.505,104.515,104.483,104.515,88683702.0
2005-12-05 18:38:00,104.525,104.54,104.493,104.493,21320852.0
2005-12-05 18:39:00,104.495,104.5,104.428,104.428,90315331.0
2005-12-05 18:40:00,104.44,104.449,104.435,104.435,37531504.0
2005-12-05 18:41:00,104.44,104.46,104.43,104.43,102587628.0
2005-12-05 18:42:00,104.435,104.443,104.365,104.365,115397753.0
2005-12-05 18:43:00,104.37,104.374,104.35,104.372,90789842.0
2005-12-05 18:44:00,104.38,104.41,104.38,104.41,99881925.0
2005-12-05 18:45:00,104.405,104.422,104.373,104.41,101186547.0
2005-12-05 18:46:00,104.405,104.418,104.396,104.398,99450723.0
2005-12-05 18:47:00,104.393,104.393,104.36,104.39,67167475.0
2005-12-05 18:48:00,104.39,104.4,104.365,104.378,48135535.0
2005-12-05 18:49:00,104.367,104.401,104.367,104.387,180799850.0
2005-12-05 18:50:00,104.395,104.395,104.353,104.385,15622242.0
2005-12-05 18:51:00,104.375,104.393,104.373,104.373,208616008.0
2005-12-05 18:52:00,104.385,104.402,104.385,104.4,30816235.0
2005-12-05 18:53:00,104.405,104.407,104.348,104.38,41445973.0
2005-12-05 18:54:00,104.375,104.415,104.375,104.4,134402032.0
2005-12-05 18:55:00,104.41,104.415,104.393,104.403,192483158.0
2005-12-05 18:56:00,104.402,104.418,104.37,104.37,149853563.0
2005-12-05 18:57:00,104.365,104.405,104.365,104.405,178833142.0
2005-12-05 18:58:00,104.4,104.422,104.4,104.413,59001516.0
2005-12-05 18:59:00,104.412,104.453,104.412,104.445,253793614.0
2005-12-05 19:00:00,104.44,104.447,104.413,104.413,454859219.0
2005-12-05 19:01:00,104.413,104.42,104.413,104.415,129787962.0
2005-12-05 19:02:00,104.413,104.43,104.411,104.417,27007123.0
2005-12-05 19:03:00,104.41,104.42,104.375,104.415,117341611.0
2005-12-05 19:04:00,104.425,104.431,104.42,104.42,34183139.0
2005-12-05 19:05:00,104.425,104.425,104.405,104.415,111440740.0
2005-12-05 19:06:00,104.415,104.418,104.41,104.41,174238785.0
2005-12-05 19:07:00,104.42,104.425,104.41,104.417,14707445.0
2005-12-05 19:08:00,104.413,104.42,104.4,104.42,79384964.0
2005-12-05 19:09:00,104.407,104.428,104.4,104.4,171608226.0
2005-12-05 19:10:00,104.385,104.412,104.38,104.39,98224829.0
2005-12-05 19:11:00,104.4,104.417,104.4,104.417,187071263.0
2005-12-05 19:12:00,104.425,104.445,104.41,104.417,15967977.0
2005-12-05 19:13:00,104.415,104.426,104.407,104.407,287607141.0
2005-12-05 19:14:00,104.41,104.43,104.395,104.415,129062564.0
2005-12-05 19:15:00,104.412,104.423,104.399,104.4,64795069.0
2005-12-05 19:16:00,104.395,104.41,104.377,104.41,100152133.0
2005-12-05 19:17:00,104.41,104.42,104.377,104.377,35029630.0
2005-12-05 19:18:00,104.385,104.44,104.385,104.425,109471745.0
2005-12-05 19:19:00,104.425,104.429,104.403,104.403,62424389.0
2005-12-05 19:20:00,104.41,104.432,104.41,104.43,46469068.0
2005-12-05 19:21:00,104.42,104.435,104.42,104.425,120162428.0
2005-12-05 19:22:00,104.42,104.42,104.403,104.405,531245324.0
2005-12-05 19:23:00,104.41,104.43,104.41,104.415,39987274.0
2005-12-05 19:24:00,104.375,104.435,104.375,104.418,138562812.0
2005-12-05 19:25:00,104.42,104.42,104.405,104.41,16422924.0
2005-12-05 19:26:00,104.42,104.423,104.384,104.42,29960688.0
2005-12-05 19:27:00,104.41,104.44,104.41,104.422,15882792.0
2005-12-05 19:28:00,104.43,104.435,104.415,104.435,98870300.0
2005-12-05 19:29:00,104.43,104.447,104.427,104.445,46379904.0
2005-12-05 19:30:00,104.445,104.465,104.432,104.465,121925257.0
2005-12-05 19:31:00,104.455,104.465,104.45,104.465,32718442.0
2005-12-05 19:32:00,104.45,104.45,104.4,104.42,24426826.0
2005-12-05 19:33:00,104.413,104.45,104.413,104.43,33842683.0
2005-12-05 19:34:00,104.425,104.445,104.395,104.395,19014045.0
2005-12-05 19:35:00,104.435,104.455,104.434,104.435,477777307.0
2005-12-05 19:36:00,104.44,104.447,104.44,104.445,58652759.0
2005-12-05 19:37:00,104.457,104.457,104.437,104.44,39841963.0
2005-12-05 19:38:00,104.45,104.455,104.437,104.455,8092927.0
2005-12-05 19:39:00,104.45,104.45,104.425,104.43,27594609.0
2005-12-05 19:40:00,104.445,104.45,104.442,104.443,66258112.0
2005-12-05 19:41:00,104.44,104.454,104.44,104.445,28937646.0
2005-12-05 19:42:00,104.425,104.429,104.413,104.425,98081984.0
2005-12-05 19:43:00,104.425,104.425,104.395,104.395,217526210.0
2005-12-05 19:44:00,104.385,104.405,104.385,104.397,82957618.0
2005-12-05 19:45:00,104.4,104.406,104.371,104.373,125534832.0
2005-12-05 19:46:00,104.37,104.371,104.35,104.35,76764575.0
2005-12-05 19:47:00,104.35,104.37,104.35,104.37,29263992.0
2005-12-05 19:48:00,104.36,104.375,104.357,104.375,154395910.0
2005-12-05 19:49:00,104.365,104.365,104.338,104.35,30656162.0
2005-12-05 19:50:00,104.36,104.363,104.35,104.363,26156755.0
2005-12-05 19:51:00,104.365,104.365,104.345,104.345,50428122.0
2005-12-05 19:52:00,104.342,104.353,104.325,104.325,52046884.0
2005-12-05 19:53:00,104.285,104.35,104.285,104.33,153205160.0
2005-12-05 19:54:00,104.323,104.341,104.294,104.315,153405179.0
2005-12-05 19:55:00,104.31,104.34,104.31,104.315,32780990.0
2005-12-05 19:56:00,104.31,104.325,104.31,104.32,19778396.0
2005-12-05 19:57:00,104.31,104.326,104.305,104.305,71146088.0
2005-12-05 19:58:00,104.31,104.32,104.295,104.315,46448629.0
2005-12-05 19:59:00,104.31,104.311,104.3,104.305,33238671.0
2005-12-05 20:00:00,104.32,104.329,104.315,104.32,622557132.0
2005-12-05 20:01:00,104.31,104.325,104.305,104.305,62430177.0
2005-12-05 20:02:00,104.315,104.325,104.315,104.32,244662939.0
2005-12-05 20:03:00,104.317,104.33,104.31,104.33,35534137.0
2005-12-05 20:04:00,104.34,104.363,104.309,104.355,23712139.0
2005-12-05 20:05:00,104.35,104.365,104.34,104.36,113297690.0
2005-12-05 20:06:00,104.355,104.355,104.339,104.343,25642309.0
2005-12-05 20:07:00,104.34,104.367,104.34,104.367,85360951.0
2005-12-05 20:08:00,104.362,104.395,104.355,104.39,130636486.0
2005-12-05 20:09:00,104.395,104.405,104.38,104.405,21089170.0
2005-12-05 20:10:00,104.395,104.404,104.347,104.38,42789478.0
2005-12-05 20:11:00,104.383,104.385,104.37,104.37,370487987.0
2005-12-05 20:12:00,104.37,104.37,104.362,104.37,25242183.0
2005-12-05 20:13:00,104.36,104.36,104.335,104.353,21428027.0
2005-12-05 20:14:00,104.357,104.357,104.343,104.343,29678245.0
2005-12-05 20:15:00,104.335,104.366,104.315,104.315,72184559.0
2005-12-05 20:16:00,104.365,104.365,104.33,104.33,78201011.0
2005-12-05 20:17:00,104.335,104.35,104.335,104.345,43050185.0
2005-12-05 20:18:00,104.34,104.347,104.335,104.34,115254690.0
2005-12-05 20:19:00,104.34,104.341,104.33,104.33,48270121.0
2005-12-05 20:20:00,104.323,104.335,104.323,104.335,107122665.0
2005-12-05 20:21:00,104.33,104.33,104.307,104.315,95224844.0
2005-12-05 20:22:00,104.325,104.325,104.3,104.315,51995180.0
2005-12-05 20:23:00,104.325,104.328,104.315,104.315,61092614.0
2005-12-05 20:24:00,104.315,104.32,104.3,104.3,13191342.0
2005-12-05 20:25:00,104.295,104.3,104.29,104.29,82721303.0
2005-12-05 20:26:00,104.295,104.3,104.29,104.3,24961054.0
2005-12-05 20:27:00,104.285,104.299,104.26,104.273,43095050.0
2005-12-05 20:28:00,104.285,104.285,104.25,104.255,48886450.0
2005-12-05 20:29:00,104.265,104.295,104.23,104.295,103376683.0
2005-12-05 20:30:00,104.29,104.306,104.29,104.295,10646441.0
2005-12-05 20:31:00,104.293,104.293,104.28,104.28,164917950.0
2005-12-05 20:32:00,104.28,104.312,104.28,104.285,79045017.0
2005-12-05 20:33:00,104.298,104.32,104.288,104.288,159505127.0
2005-12-05 20:34:00,104.3,104.32,104.3,104.3,6201443.0
2005-12-05 20:35:00,104.295,104.315,104.295,104.315,13963112.0
2005-12-05 20:36:00,104.302,104.31,104.29,104.303,259151677.0
2005-12-05 20:37:00,104.305,104.32,104.302,104.305,62190815.0
2005-12-05 20:38:00,104.3,104.318,104.3,104.305,106953106.0
2005-12-05 20:39:00,104.3,104.318,104.296,104.31,76703001.0
2005-12-05 20:40:00,104.302,104.315,104.298,104.3,35539018.0
2005-12-05 20:41:00,104.31,104.318,104.295,104.3,47671918.0
2005-12-05 20:42:00,104.29,104.33,104.29,104.315,202861223.0
2005-12-05 20:43:00,104.315,104.315,104.258,104.285,101904750.0
2005-12-05 20:44:00,104.293,104.31,104.293,104.31,130070504.0
2005-12-05 20:45:00,104.315,104.315,104.297,104.31,147722527.0
2005-12-05 20:46:00,104.303,104.31,104.302,104.302,12050783.0
2005-12-05 20:47:00,104.302,104.325,104.296,104.305,156945744.0
2005-12-05 20:48:00,104.295,104.305,104.295,104.305,86058639.0
2005-12-05 20:49:00,104.3,104.318,104.298,104.3,405459693.0
2005-12-05 20:50:00,104.305,104.305,104.29,104.3,22158700.0
2005-12-05 20:51:00,104.305,104.305,104.29,104.3,48148324.0
2005-12-05 20:52:00,104.29,104.3,104.285,104.285,30314453.0
2005-12-05 20:53:00,104.293,104.3,104.292,104.3,56740799.0
2005-12-05 20:54:00,104.3,104.304,104.285,104.29,26536612.0
2005-12-05 20:55:00,104.28,104.28,104.245,104.25,68376916.0
2005-12-05 20:56:00,104.248,104.27,104.244,104.255,131223559.0
2005-12-05 20:57:00,104.26,104.32,104.26,104.32,36980843.0
2005-12-05 20:58:00,104.3,104.352,104.3,104.352,28634183.0
2005-12-05 20:59:00,104.347,104.382,104.34,104.382,54125530.0
2005-12-05 21:00:00,104.382,104.388,104.34,104.375,127638832.0
2005-12-05 21:01:00,104.375,104.377,104.36,104.375,124538984.0
2005-12-05 21:02:00,104.385,104.39,104.365,104.39,13735697.0
2005-12-05 21:03:00,104.385,104.394,104.373,104.38,24253846.0
2005-12-05 21:04:00,104.38,104.38,104.35,104.35,99736915.0
2005-12-05 21:05:00,104.347,104.37,104.338,104.348,276234677.0
2005-12-05 21:06:00,104.34,104.365,104.338,104.365,129616846.0
2005-12-05 21:07:00,104.368,104.385,104.368,104.385,97178039.0
2005-12-05 21:08:00,104.385,104.385,104.362,104.383,49812874.0
2005-12-05 21:09:00,104.39,104.39,104.345,104.375,74340394.0
2005-12-05 21:10:00,104.38,104.38,104.355,104.355,11189436.0
2005-12-05 21:11:00,104.34,104.345,104.299,104.33,20598063.0
2005-12-05 21:12:00,104.33,104.345,104.33,104.338,132342776.0
2005-12-05 21:13:00,104.34,104.35,104.33,104.35,225042562.0
2005-12-05 21:14:00,104.34,104.355,104.335,104.335,70596690.0
2005-12-05 21:15:00,104.355,104.363,104.335,104.358,84667424.0
2005-12-05 21:16:00,104.355,104.375,104.352,104.36,28952029.0
2005-12-05 21:17:00,104.36,104.367,104.353,104.365,404584819.0
2005-12-05 21:18:00,104.36,104.371,104.345,104.345,74836949.0
2005-12-05 21:19:00,104.36,104.39,104.36,104.39,194137559.0
2005-12-05 21:20:00,104.383,104.384,104.375,104.375,39443504.0
2005-12-05 21:21:00,104.385,104.385,104.357,104.373,132712550.0
2005-12-05 21:22:00,104.37,104.382,104.358,104.365,85083982.0
2005-12-05 21:23:00,104.365,104.38,104.36,104.375,42258082.0
2005-12-05 21:24:00,104.373,104.405,104.373,104.397,65722530.0
2005-12-05 21:25:00,104.4,104.42,104.385,104.385,24141251.0
2005-12-05 21:26:00,104.383,104.395,104.382,104.39,16970795.0
2005-12-05 21:27:00,104.382,104.433,104.382,104.433,52608101.0
2005-12-05 21:28:00,104.435,104.44,104.413,104.425,141039986.0
2005-12-05 21:29:00,104.427,104.445,104.427,104.445,75893600.0
2005-12-05 21:30:00,104.432,104.435,104.405,104.405,59151057.0
2005-12-05 21:31:00,104.425,104.425,104.415,104.425,10371511.0
2005-12-05 21:32:00,104.412,104.432,104.374,104.41,565395367.0
2005-12-05 21:33:00,104.41,104.411,104.4,104.405,24508169.0
2005-12-05 21:34:00,104.39,104.41,104.37,104.373,324954697.0
2005-12-05 21:35:00,104.372,104.4,104.372,104.375,13523115.0
2005-12-05 21:36:00,104.37,104.408,104.37,104.395,75286997.0
2005-12-05 21:37:00,104.405,104.415,104.405,104.407,62381526.0
2005-12-05 21:38:00,104.41,104.417,104.4,104.4,99061385.0
2005-12-05 21:39:00,104.405,104.422,104.405,104.41,9845081.0
2005-12-05 21:40:00,104.405,104.431,104.4,104.4,127118290.0
2005-12-05 21:41:00,104.405,104.405,104.393,104.393,37621552.0
2005-12-05 21:42:00,104.395,104.405,104.39,104.395,23736473.0
2005-12-05 21:43:00,104.4,104.409,104.398,104.405,17445325.0
2005-12-05 21:44:00,104.395,104.413,104.395,104.405,44968029.0
2005-12-05 21:45:00,104.385,104.415,104.385,104.39,20274111.0
2005-12-05 21:46:00,104.385,104.405,104.385,104.405,98102319.0
2005-12-05 21:47:00,104.392,104.402,104.385,104.402,83435524.0
2005-12-05 21:48:00,104.41,104.42,104.395,104.395,74598067.0
2005-12-05 21:49:00,104.395,104.412,104.388,104.388,67925828.0
2005-12-05 21:50:00,104.385,104.405,104.385,104.405,38262717.0
2005-12-05 21:51:00,104.403,104.415,104.4,104.415,23042684.0
2005-12-05 21:52:00,104.42,104.42,104.39,104.39,129442455.0
2005-12-05 21:53:00,104.385,104.39,104.375,104.385,68353809.0
2005-12-05 21:54:00,104.382,104.393,104.37,104.37,414766773.0
2005-12-05 21:55:00,104.372,104.397,104.372,104.38,58243870.0
2005-12-05 21:56:00,104.37,104.385,104.335,104.37,305736134.0
2005-12-05 21:57:00,104.375,104.38,104.367,104.377,99537712.0
2005-12-05 21:58:00,104.38,104.385,104.37,104.38,389519447.0
2005-12-05 21:59:00,104.375,104.39,104.37,104.383,57836686.0
2005-12-05 22:00:00,104.39,104.395,104.345,104.35,69685281.0
2005-12-05 22:01:00,104.345,104.352,104.343,104.35,77299728.0
2005-12-05 22:02:00,104.35,104.36,104.35,104.36,12516840.0
2005-12-05 22:03:00,104.355,104.365,104.355,104.365,71775530.0
2005-12-05 22:04:00,104.365,104.385,104.357,104.385,147714810.0
2005-12-05 22:05:00,104.38,104.38,104.37,104.38,118495026.0
2005-12-05 22:06:00,104.378,104.395,104.375,104.375,44411632.0
2005-12-05 22:07:00,104.375,104.39,104.375,104.385,26684342.0
2005-12-05 22:08:00,104.385,104.385,104.37,104.37,244101831.0
2005-12-05 22:09:00,104.355,104.37,104.355,104.37,45963350.0
2005-12-05 22:10:00,104.37,104.376,104.368,104.375,23432499.0
2005-12-05 22:11:00,104.373,104.377,104.37,104.373,105474494.0
2005-12-05 22:12:00,104.373,104.381,104.365,104.377,71834450.0
2005-12-05 22:13:00,104.385,104.385,104.365,104.37,42981689.0
2005-12-05 22:14:00,104.37,104.386,104.362,104.373,27773700.0
2005-12-05 22:15:00,104.373,104.385,104.365,104.385,52558792.0
2005-12-05 22:16:00,104.385,104.398,104.345,104.385,10916361.0
2005-12-05 22:17:00,104.39,104.395,104.38,104.38,31264901.0
2005-12-05 22:18:00,104.38,104.391,104.37,104.37,61218189.0
2005-12-05 22:19:00,104.375,104.381,104.368,104.38,12702034.0
2005-12-05 22:20:00,104.37,104.379,104.362,104.362,53627021.0
2005-12-05 22:21:00,104.365,104.38,104.364,104.365,16302099.0
2005-12-05 22:22:00,104.363,104.386,104.363,104.375,13939378.0
2005-12-05 22:23:00,104.375,104.38,104.373,104.38,41515647.0
2005-12-05 22:24:00,104.375,104.375,104.359,104.365,51823478.0
2005-12-05 22:25:00,104.36,104.37,104.36,104.365,53750234.0
2005-12-05 22:26:00,104.375,104.375,104.357,104.357,107224265.0
2005-12-05 22:27:00,104.367,104.375,104.362,104.365,396483818.0
2005-12-05 22:28:00,104.365,104.37,104.353,104.353,21381501.0
2005-12-05 22:29:00,104.36,104.363,104.35,104.36,131924188.0
2005-12-05 22:30:00,104.355,104.365,104.347,104.355,141902885.0
2005-12-05 22:31:00,104.352,104.365,104.345,104.36,67044740.0
2005-12-05 22:32:00,104.345,104.365,104.345,104.365,58403276.0
2005-12-05 22:33:00,104.36,104.36,104.35,104.355,21987185.0
2005-12-05 22:34:00,104.355,104.355,104.33,104.33,49573489.0
2005-12-05 22:35:00,104.335,104.35,104.297,104.35,144874405.0
2005-12-05 22:36:00,104.345,104.355,104.343,104.348,92477290.0
2005-12-05 22:37:00,104.34,104.35,104.34,104.345,310353312.0
2005-12-05 22:38:00,104.338,104.35,104.337,104.337,86371075.0
2005-12-05 22:39:00,104.332,104.345,104.33,104.337,84222757.0
2005-12-05 22:40:00,104.34,104.34,104.332,104.332,44191335.0
2005-12-05 22:41:00,104.335,104.35,104.335,104.345,127161522.0
2005-12-05 22:42:00,104.345,104.35,104.327,104.35,81103280.0
2005-12-05 22:43:00,104.342,104.353,104.34,104.35,16972561.0
2005-12-05 22:44:00,104.345,104.355,104.335,104.343,80951502.0
2005-12-05 22:45:00,104.343,104.355,104.305,104.35,100985143.0
2005-12-05 22:46:00,104.355,104.366,104.35,104.35,89686124.0
2005-12-05 22:47:00,104.353,104.36,104.352,104.353,59079754.0
2005-12-05 22:48:00,104.35,104.355,104.345,104.355,100404757.0
2005-12-05 22:49:00,104.345,104.365,104.345,104.365,66198191.0
2005-12-05 22:50:00,104.35,104.36,104.35,104.357,93045781.0
2005-12-05 22:51:00,104.355,104.365,104.345,104.358,287219745.0
2005-12-05 22:52:00,104.355,104.36,104.352,104.36,8448216.0
2005-12-05 22:53:00,104.355,104.36,104.355,104.355,90475428.0
2005-12-05 22:54:00,104.36,104.368,104.355,104.355,25929040.0
2005-12-05 22:55:00,104.35,104.363,104.35,104.35,87807538.0
2005-12-05 22:56:00,104.36,104.37,104.355,104.37,11534319.0
2005-12-05 22:57:00,104.37,104.37,104.355,104.355,32003213.0
2005-12-05 22:58:00,104.35,104.365,104.35,104.365,16486721.0
2005-12-05 22:59:00,104.365,104.371,104.362,104.365,23777064.0
2005-12-05 23:00:00,104.36,104.375,104.358,104.365,40968974.0
2005-12-05 23:01:00,104.375,104.375,104.355,104.36,174320486.0
2005-12-05 23:02:00,104.362,104.378,104.362,104.375,159398526.0
2005-12-05 23:03:00,104.372,104.395,104.357,104.357,18002344.0
2005-12-05 23:04:00,104.36,104.36,104.34,104.34,37950189.0
2005-12-05 23:05:00,104.34,104.356,104.34,104.345,72294605.0
2005-12-05 23:06:00,104.332,104.345,104.332,104.34,6261867.0
2005-12-05 23:07:00,104.34,104.355,104.331,104.335,65282410.0
2005-12-05 23:08:00,104.335,104.345,104.325,104.345,36799776.0
2005-12-05 23:09:00,104.34,104.358,104.34,104.345,118534472.0
2005-12-05 23:10:00,104.333,104.37,104.333,104.37,116593117.0
2005-12-05 23:11:00,104.37,104.37,104.36,104.363,24432671.0
2005-12-05 23:12:00,104.365,104.382,104.33,104.375,74939724.0
2005-12-05 23:13:00,104.375,104.375,104.345,104.35,107706993.0
2005-12-05 23:14:00,104.34,104.361,104.335,104.35,84726529.0
2005-12-05 23:15:00,104.365,104.365,104.347,104.355,121825857.0
2005-12-05 23:16:00,104.35,104.36,104.35,104.36,38259862.0
2005-12-05 23:17:00,104.352,104.375,104.352,104.375,120122565.0
2005-12-05 23:18:00,104.375,104.385,104.372,104.375,76238714.0
2005-12-05 23:19:00,104.372,104.385,104.365,104.375,15344698.0
2005-12-05 23:20:00,104.375,104.385,104.375,104.375,9752522.0
2005-12-05 23:21:00,104.375,104.38,104.352,104.375,98089759.0
2005-12-05 23:22:00,104.363,104.377,104.362,104.373,77787567.0
2005-12-05 23:23:00,104.37,104.381,104.37,104.37,24825304.0
2005-12-05 23:24:00,104.373,104.38,104.365,104.37,114544958.0
2005-12-05 23:25:00,104.38,104.38,104.365,104.365,27332956.0
2005-12-05 23:26:00,104.36,104.38,104.355,104.37,98450963.0
2005-12-05 23:27:00,104.37,104.385,104.363,104.385,31455298.0
2005-12-05 23:28:00,104.375,104.39,104.368,104.37,13125390.0
2005-12-05 23:29:00,104.375,104.382,104.37,104.37,58087349.0
2005-12-05 23:30:00,104.36,104.375,104.36,104.36,20628570.0
2005-12-05 23:31:00,104.363,104.375,104.357,104.37,57814175.0
2005-12-05 23:32:00,104.362,104.375,104.362,104.373,20467189.0
2005-12-05 23:33:00,104.357,104.395,104.357,104.38,178442068.0
2005-12-05 23:34:00,104.383,104.405,104.383,104.405,28189996.0
2005-12-05 23:35:00,104.4,104.405,104.385,104.385,105079921.0
2005-12-05 23:36:00,104.38,104.39,104.38,104.39,68123952.0
2005-12-05 23:37:00,104.39,104.395,104.385,104.385,35889338.0
2005-12-05 23:38:00,104.385,104.385,104.38,104.385,112003893.0
2005-12-05 23:39:00,104.387,104.42,104.387,104.42,62464921.0
2005-12-05 23:40:00,104.413,104.415,104.4,104.4,76167347.0
2005-12-05 23:41:00,104.405,104.418,104.395,104.395,65661263.0
2005-12-05 23:42:00,104.395,104.395,104.377,104.377,40090819.0
2005-12-05 23:43:00,104.39,104.395,104.378,104.383,25424405.0
2005-12-05 23:44:00,104.385,104.396,104.385,104.39,67882442.0
2005-12-05 23:45:00,104.39,104.39,104.345,104.383,33735043.0
2005-12-05 23:46:00,104.38,104.393,104.345,104.38,51316002.0
2005-12-05 23:47:00,104.375,104.383,104.365,104.365,70853497.0
2005-12-05 23:48:00,104.362,104.39,104.362,104.39,12657742.0
2005-12-05 23:49:00,104.388,104.398,104.387,104.395,128193724.0
2005-12-05 23:50:00,104.4,104.4,104.36,104.38,150105392.0
2005-12-05 23:51:00,104.373,104.385,104.367,104.38,112310254.0
2005-12-05 23:52:00,104.375,104.385,104.365,104.365,108609442.0
2005-12-05 23:53:00,104.372,104.385,104.37,104.385,14818726.0
2005-12-05 23:54:00,104.377,104.38,104.375,104.375,88820742.0
2005-12-05 23:55:00,104.37,104.41,104.37,104.41,285787584.0
2005-12-05 23:56:00,104.415,104.435,104.398,104.42,185047293.0
2005-12-05 23:57:00,104.42,104.42,104.385,104.4,74281094.0
2005-12-05 23:58:00,104.39,104.39,104.373,104.385,32100306.0
2005-12-05 23:59:00,104.39,104.39,104.383,104.385,31261362.0
2005-12-06 00:00:00,104.395,104.395,104.385,104.39,17275015.0
2005-12-06 00:34:00,104.39,104.395,104.382,104.395,40368959.0
2005-12-06 00:35:00,104.397,104.418,104.397,104.397,27769684.0
2005-12-06 00:36:00,104.395,104.408,104.393,104.4,127325663.0
2005-12-06 00:37:00,104.405,104.42,104.388,104.42,43876135.0
2005-12-06 00:38:00,104.417,104.425,104.412,104.415,99803192.0
2005-12-06 00:39:00,104.415,104.423,104.375,104.375,161993039.0
2005-12-06 00:40:00,104.415,104.425,104.41,104.425,37296203.0
2005-12-06 00:41:00,104.415,104.437,104.41,104.41,184679017.0
2005-12-06 00:42:00,104.407,104.425,104.407,104.425,118921069.0
2005-12-06 00:43:00,104.425,104.425,104.375,104.375,32490883.0
2005-12-06 00:44:00,104.42,104.45,104.42,104.45,22529097.0
2005-12-06 00:45:00,104.445,104.45,104.425,104.425,112290835.0
2005-12-06 00:46:00,104.425,104.435,104.417,104.423,280590670.0
2005-12-06 00:47:00,104.435,104.435,104.428,104.43,297926338.0
2005-12-06 00:48:00,104.43,104.44,104.422,104.44,129672608.0
2005-12-06 00:49:00,104.44,104.445,104.425,104.43,103022249.0
2005-12-06 00:50:00,104.435,104.437,104.425,104.435,189165375.0
2005-12-06 00:51:00,104.425,104.441,104.413,104.44,60754251.0
2005-12-06 00:52:00,104.438,104.445,104.425,104.43,97876853.0
2005-12-06 00:53:00,104.435,104.46,104.435,104.46,55898059.0
2005-12-06 00:54:00,104.45,104.46,104.445,104.46,64465139.0
2005-12-06 00:55:00,104.46,104.467,104.445,104.445,72534565.0
2005-12-06 00:56:00,104.45,104.466,104.45,104.462,23591655.0
2005-12-06 00:57:00,104.465,104.473,104.455,104.473,56892401.0
2005-12-06 00:58:00,104.47,104.47,104.455,104.465,15515669.0
2005-12-06 00:59:00,104.465,104.473,104.457,104.47,22387729.0
2005-12-06 01:00:00,104.465,104.475,104.455,104.46,26813191.0
2005-12-06 01:01:00,104.455,104.475,104.455,104.465,90825246.0
2005-12-06 01:02:00,104.468,104.495,104.468,104.483,46837242.0
2005-12-06 01:03:00,104.49,104.49,104.475,104.49,41605492.0
2005-12-06 01:04:00,104.48,104.49,104.48,104.482,143137730.0
2005-12-06 01:05:00,104.487,104.505,104.487,104.5,310176642.0
2005-12-06 01:06:00,104.5,104.51,104.5,104.51,398382705.0
2005-12-06 01:07:00,104.52,104.525,104.51,104.513,351163755.0
2005-12-06 01:08:00,104.52,104.523,104.513,104.515,34682288.0
2005-12-06 01:09:00,104.52,104.538,104.515,104.515,14677298.0
2005-12-06 01:10:00,104.517,104.52,104.512,104.515,57740784.0
2005-12-06 01:11:00,104.515,104.55,104.515,104.55,35032631.0
2005-12-06 01:12:00,104.55,104.555,104.535,104.54,24583728.0
2005-12-06 01:13:00,104.55,104.56,104.542,104.56,79545613.0
2005-12-06 01:14:00,104.552,104.552,104.535,104.535,51862789.0
2005-12-06 01:15:00,104.535,104.535,104.52,104.535,63371076.0
2005-12-06 01:16:00,104.545,104.545,104.517,104.523,25048395.0
2005-12-06 01:17:00,104.515,104.528,104.515,104.525,83613174.0
2005-12-06 01:18:00,104.535,104.535,104.472,104.513,93559963.0
2005-12-06 01:19:00,104.515,104.525,104.507,104.52,31365064.0
2005-12-06 01:20:00,104.513,104.518,104.505,104.505,82392563.0
2005-12-06 01:21:00,104.49,104.517,104.49,104.5,522708482.0
2005-12-06 01:22:00,104.505,104.515,104.505,104.515,63436562.0
2005-12-06 01:23:00,104.51,104.535,104.51,104.52,81279352.0
2005-12-06 01:24:00,104.52,104.53,104.52,104.53,113000095.0
2005-12-06 01:25:00,104.54,104.54,104.53,104.54,23548280.0
2005-12-06 01:26:00,104.54,104.54,104.527,104.535,74197349.0
2005-12-06 01:27:00,104.54,104.54,104.528,104.53,16941994.0
2005-12-06 01:28:00,104.535,104.535,104.522,104.53,21320101.0
2005-12-06 01:29:00,104.53,104.53,104.52,104.523,63874673.0
2005-12-06 01:30:00,104.533,104.533,104.515,104.528,168807909.0
2005-12-06 01:31:00,104.522,104.535,104.52,104.522,88752624.0
2005-12-06 01:32:00,104.53,104.53,104.516,104.523,141845648.0
2005-12-06 01:33:00,104.52,104.52,104.49,104.49,256461991.0
2005-12-06 01:34:00,104.48,104.494,104.48,104.49,91494356.0
2005-12-06 01:35:00,104.485,104.495,104.485,104.495,61766057.0
2005-12-06 01:36:00,104.495,104.502,104.495,104.495,52870027.0
2005-12-06 01:37:00,104.478,104.501,104.478,104.48,70878833.0
2005-12-06 01:38:00,104.483,104.483,104.46,104.483,116525225.0
2005-12-06 01:39:00,104.48,104.5,104.475,104.485,344918761.0
2005-12-06 01:40:00,104.49,104.491,104.463,104.465,85587618.0
2005-12-06 01:41:00,104.475,104.51,104.475,104.488,32020618.0
2005-12-06 01:42:00,104.488,104.505,104.474,104.505,63725466.0
2005-12-06 01:43:00,104.495,104.495,104.46,104.483,65950823.0
2005-12-06 01:44:00,104.48,104.495,104.435,104.435,92530077.0
2005-12-06 01:45:00,104.422,104.438,104.422,104.43,585186219.0
2005-12-06 01:46:00,104.432,104.45,104.431,104.435,20276478.0
2005-12-06 01:47:00,104.44,104.44,104.435,104.435,9091494.0
2005-12-06 01:48:00,104.44,104.44,104.43,104.43,6762497.0
2005-12-06 01:49:00,104.43,104.43,104.422,104.425,28955435.0
2005-12-06 01:50:00,104.428,104.445,104.424,104.445,131316818.0
2005-12-06 01:51:00,104.43,104.453,104.43,104.435,82384401.0
2005-12-06 01:52:00,104.445,104.453,104.44,104.443,69622694.0
2005-12-06 01:53:00,104.45,104.45,104.44,104.443,47175911.0
2005-12-06 01:54:00,104.45,104.455,104.435,104.442,24105496.0
2005-12-06 01:55:00,104.45,104.455,104.443,104.45,6005361.0
2005-12-06 01:56:00,104.45,104.455,104.438,104.45,48058672.0
2005-12-06 01:57:00,104.455,104.455,104.415,104.415,88088233.0
2005-12-06 01:58:00,104.427,104.435,104.42,104.425,71052799.0
2005-12-06 01:59:00,104.43,104.435,104.42,104.425,66448828.0
2005-12-06 02:00:00,104.425,104.43,104.418,104.42,63508390.0
2005-12-06 02:01:00,104.415,104.425,104.41,104.417,66597433.0
2005-12-06 02:02:00,104.405,104.455,104.405,104.455,81957791.0
2005-12-06 02:03:00,104.45,104.455,104.438,104.45,52471528.0
2005-12-06 02:04:00,104.45,104.455,104.443,104.45,5588981.0
2005-12-06 02:05:00,104.442,104.455,104.435,104.45,24894659.0
2005-12-06 02:06:00,104.443,104.45,104.432,104.45,47719918.0
2005-12-06 02:07:00,104.443,104.453,104.44,104.445,76273768.0
2005-12-06 02:08:00,104.435,104.455,104.435,104.44,77283678.0
2005-12-06 02:09:00,104.455,104.465,104.451,104.458,133032941.0
2005-12-06 02:10:00,104.455,104.49,104.455,104.47,27745723.0
2005-12-06 02:11:00,104.47,104.495,104.47,104.49,6908966.0
2005-12-06 02:12:00,104.485,104.486,104.47,104.47,8484036.0
2005-12-06 02:13:00,104.465,104.475,104.46,104.462,21294347.0
2005-12-06 02:14:00,104.46,104.481,104.452,104.452,634829932.0
2005-12-06 02:15:00,104.465,104.47,104.462,104.47,92216544.0
2005-12-06 02:16:00,104.473,104.483,104.465,104.465,60885174.0
2005-12-06 02:17:00,104.475,104.475,104.451,104.458,66574870.0
2005-12-06 02:18:00,104.458,104.473,104.458,104.465,32581012.0
2005-12-06 02:19:00,104.455,104.473,104.455,104.47,87183065.0
2005-12-06 02:20:00,104.465,104.475,104.46,104.46,314448688.0
2005-12-06 02:21:00,104.463,104.48,104.453,104.453,127740873.0
2005-12-06 02:22:00,104.45,104.474,104.45,104.468,66490462.0
2005-12-06 02:23:00,104.485,104.49,104.475,104.475,48782088.0
2005-12-06 02:24:00,104.475,104.495,104.475,104.495,61673547.0
2005-12-06 02:25:00,104.5,104.5,104.468,104.48,99105674.0
2005-12-06 02:26:00,104.49,104.49,104.477,104.49,259839893.0
2005-12-06 02:27:00,104.493,104.5,104.486,104.5,143539407.0
2005-12-06 02:28:00,104.492,104.505,104.49,104.492,95054755.0
2005-12-06 02:29:00,104.498,104.503,104.485,104.503,158430701.0
2005-12-06 02:30:00,104.493,104.52,104.493,104.52,62899729.0
2005-12-06 02:31:00,104.52,104.535,104.52,104.535,20028277.0
2005-12-06 02:32:00,104.53,104.55,104.53,104.55,18640107.0
2005-12-06 02:33:00,104.545,104.545,104.535,104.54,80921963.0
2005-12-06 02:34:00,104.54,104.54,104.515,104.54,25880074.0
2005-12-06 02:35:00,104.53,104.542,104.52,104.52,109932962.0
2005-12-06 02:36:00,104.52,104.525,104.505,104.52,78470124.0
2005-12-06 02:37:00,104.525,104.525,104.515,104.515,64770844.0
2005-12-06 02:38:00,104.51,104.525,104.51,104.51,491452105.0
2005-12-06 02:39:00,104.525,104.525,104.492,104.493,75278723.0
2005-12-06 02:40:00,104.5,104.505,104.487,104.495,32401925.0
2005-12-06 02:41:00,104.493,104.525,104.457,104.525,103679037.0
2005-12-06 02:42:00,104.515,104.531,104.515,104.515,87015479.0
2005-12-06 02:43:00,104.523,104.535,104.518,104.535,23411904.0
2005-12-06 02:44:00,104.525,104.545,104.51,104.545,60238665.0
2005-12-06 02:45:00,104.545,104.59,104.545,104.562,55367558.0
2005-12-06 02:46:00,104.57,104.58,104.562,104.58,74272281.0
2005-12-06 02:47:00,104.57,104.592,104.565,104.57,23207522.0
2005-12-06 02:48:00,104.57,104.59,104.57,104.575,32419610.0
2005-12-06 02:49:00,104.575,104.605,104.575,104.597,53552945.0
2005-12-06 02:50:00,104.595,104.614,104.592,104.61,14699347.0
2005-12-06 02:51:00,104.605,104.605,104.56,104.56,32605328.0
2005-12-06 02:52:00,104.553,104.575,104.552,104.57,326755160.0
2005-12-06 02:53:00,104.56,104.581,104.56,104.57,382325052.0
2005-12-06 02:54:00,104.57,104.585,104.555,104.567,340741119.0
2005-12-06 02:55:00,104.562,104.562,104.53,104.53,153268802.0
2005-12-06 02:56:00,104.54,104.54,104.514,104.52,42672300.0
2005-12-06 02:57:00,104.513,104.513,104.475,104.498,48581314.0
2005-12-06 02:58:00,104.495,104.506,104.475,104.495,96080870.0
2005-12-06 02:59:00,104.5,104.516,104.495,104.505,27645314.0
2005-12-06 03:00:00,104.51,104.514,104.505,104.505,20609160.0
2005-12-06 03:01:00,104.505,104.505,104.49,104.495,17235801.0
2005-12-06 03:02:00,104.503,104.503,104.464,104.465,53395027.0
2005-12-06 03:03:00,104.462,104.475,104.457,104.46,24752550.0
2005-12-06 03:04:00,104.455,104.475,104.455,104.47,71830622.0
2005-12-06 03:05:00,104.47,104.477,104.46,104.46,66962854.0
2005-12-06 03:06:00,104.47,104.485,104.465,104.465,60417267.0
2005-12-06 03:07:00,104.46,104.517,104.435,104.508,108510922.0
2005-12-06 03:08:00,104.51,104.521,104.455,104.455,56971353.0
2005-12-06 03:09:00,104.465,104.465,104.45,104.455,177237308.0
2005-12-06 03:10:00,104.45,104.48,104.45,104.48,97310142.0
2005-12-06 03:11:00,104.48,104.5,104.477,104.5,126993059.0
2005-12-06 03:12:00,104.5,104.515,104.5,104.515,282127225.0
2005-12-06 03:13:00,104.503,104.523,104.493,104.495,305521196.0
2005-12-06 03:14:00,104.495,104.499,104.478,104.495,111765540.0
2005-12-06 03:15:00,104.5,104.51,104.497,104.51,21988189.0
2005-12-06 03:16:00,104.465,104.51,104.465,104.505,34356436.0
2005-12-06 03:17:00,104.505,104.515,104.497,104.497,124264439.0
2005-12-06 03:18:00,104.5,104.535,104.5,104.535,185775089.0
2005-12-06 03:19:00,104.545,104.557,104.54,104.545,41011878.0
2005-12-06 03:20:00,104.505,104.569,104.505,104.535,152492746.0
2005-12-06 03:21:00,104.535,104.547,104.535,104.547,92171398.0
2005-12-06 03:22:00,104.55,104.553,104.527,104.535,44449533.0
2005-12-06 03:23:00,104.53,104.545,104.525,104.535,121586763.0
2005-12-06 03:24:00,104.537,104.547,104.53,104.547,29850248.0
2005-12-06 03:25:00,104.545,104.55,104.535,104.55,42945701.0
2005-12-06 03:26:00,104.54,104.55,104.505,104.545,61470702.0
2005-12-06 03:27:00,104.55,104.555,104.535,104.555,88488378.0
2005-12-06 03:28:00,104.548,104.56,104.544,104.56,142161775.0
2005-12-06 03:29:00,104.555,104.56,104.552,104.558,103168035.0
2005-12-06 03:30:00,104.555,104.585,104.553,104.585,44061648.0
2005-12-06 03:31:00,104.567,104.601,104.567,104.59,137618818.0
2005-12-06 03:32:00,104.59,104.59,104.555,104.59,181453749.0
2005-12-06 03:33:00,104.585,104.6,104.584,104.593,71867972.0
2005-12-06 03:34:00,104.58,104.58,104.565,104.565,5126283.0
2005-12-06 03:35:00,104.575,104.575,104.575,104.575,302610.0
2005-12-06 03:36:00,104.565,104.565,104.56,104.56,10373801.0
2005-12-06 03:37:00,104.548,104.585,104.548,104.585,70190757.0
2005-12-06 03:38:00,104.595,104.623,104.595,104.623,3128953.0
2005-12-06 03:39:00,104.635,104.635,104.595,104.595,45297912.0
2005-12-06 03:40:00,104.603,104.61,104.6,104.6,15224581.0
2005-12-06 03:41:00,104.597,104.597,104.58,104.58,6860527.0
2005-12-06 03:42:00,104.585,104.585,104.58,104.58,1476673.0
2005-12-06 03:43:00,104.58,104.58,104.575,104.575,4143401.0
2005-12-06 03:44:00,104.565,104.57,104.565,104.57,2085606.0
2005-12-06 03:45:00,104.56,104.573,104.56,104.56,145224996.0
2005-12-06 03:46:00,104.555,104.555,104.555,104.555,41590908.0
2005-12-06 03:47:00,104.562,104.573,104.562,104.573,13561893.0
2005-12-06 03:48:00,104.58,104.58,104.577,104.577,605844.0
2005-12-06 03:49:00,104.535,104.535,104.535,104.535,469380.0
2005-12-06 03:50:00,104.57,104.573,104.57,104.573,11689659.0
2005-12-06 03:51:00,104.578,104.578,104.578,104.578,52100193.0
2005-12-06 03:52:00,104.565,104.565,104.565,104.565,23245506.0
2005-12-06 03:53:00,104.577,104.577,104.547,104.547,28277586.0
2005-12-06 03:54:00,104.55,104.55,104.55,104.55,378771.0
2005-12-06 03:55:00,104.545,104.547,104.534,104.535,124985287.0
2005-12-06 03:56:00,104.54,104.545,104.54,104.545,912967.0
2005-12-06 03:57:00,104.54,104.545,104.533,104.545,17804016.0
2005-12-06 03:58:00,104.55,104.56,104.55,104.56,29387409.0
2005-12-06 03:59:00,104.57,104.575,104.565,104.575,17353102.0
2005-12-06 04:00:00,104.565,104.565,104.55,104.55,28609284.0
2005-12-06 04:01:00,104.545,104.55,104.54,104.54,31357143.0
2005-12-06 04:02:00,104.55,104.55,104.537,104.55,75168074.0
2005-12-06 04:03:00,104.55,104.555,104.547,104.555,175300583.0
2005-12-06 04:04:00,104.55,104.565,104.55,104.55,274584525.0
2005-12-06 04:05:00,104.555,104.56,104.547,104.547,81674243.0
2005-12-06 04:06:00,104.555,104.555,104.54,104.542,15831975.0
2005-12-06 04:07:00,104.535,104.555,104.535,104.545,109430167.0
2005-12-06 04:08:00,104.55,104.555,104.537,104.543,102819967.0
2005-12-06 04:09:00,104.55,104.55,104.54,104.55,161978410.0
2005-12-06 04:10:00,104.545,104.568,104.545,104.568,129908516.0
2005-12-06 04:11:00,104.57,104.57,104.552,104.552,13017010.0
2005-12-06 04:12:00,104.555,104.567,104.545,104.545,67860833.0
2005-12-06 04:13:00,104.55,104.55,104.505,104.54,51506575.0
2005-12-06 04:14:00,104.543,104.55,104.505,104.55,36792498.0
2005-12-06 04:15:00,104.55,104.555,104.54,104.545,63447464.0
2005-12-06 04:16:00,104.543,104.555,104.538,104.55,23146764.0
2005-12-06 04:17:00,104.537,104.565,104.537,104.565,44017147.0
2005-12-06 04:18:00,104.565,104.575,104.562,104.575,65931581.0
2005-12-06 04:19:00,104.57,104.572,104.551,104.553,69712012.0
2005-12-06 04:20:00,104.56,104.568,104.56,104.567,61090389.0
2005-12-06 04:21:00,104.565,104.565,104.56,104.565,121229454.0
2005-12-06 04:22:00,104.565,104.583,104.565,104.58,36730465.0
2005-12-06 04:23:00,104.58,104.58,104.57,104.57,73639553.0
2005-12-06 04:24:00,104.575,104.58,104.57,104.58,112964871.0
2005-12-06 04:25:00,104.585,104.593,104.583,104.583,26586810.0
2005-12-06 04:26:00,104.58,104.61,104.577,104.577,187616510.0
2005-12-06 04:27:00,104.593,104.605,104.582,104.582,22516161.0
2005-12-06 04:28:00,104.59,104.59,104.568,104.573,53750626.0
2005-12-06 04:29:00,104.57,104.583,104.55,104.55,21584776.0
2005-12-06 04:30:00,104.56,104.564,104.548,104.555,55142727.0
2005-12-06 04:31:00,104.55,104.555,104.54,104.545,12392965.0
2005-12-06 04:32:00,104.555,104.555,104.54,104.55,33728607.0
2005-12-06 04:33:00,104.55,104.563,104.545,104.55,106514078.0
2005-12-06 04:34:00,104.555,104.558,104.55,104.55,26702769.0
2005-12-06 04:35:00,104.54,104.553,104.54,104.543,110118205.0
2005-12-06 04:36:00,104.54,104.55,104.54,104.54,25344873.0
2005-12-06 04:37:00,104.543,104.562,104.543,104.553,77208503.0
2005-12-06 04:38:00,104.565,104.571,104.555,104.555,102927336.0
2005-12-06 04:39:00,104.555,104.565,104.555,104.555,10357394.0
2005-12-06 04:40:00,104.555,104.565,104.545,104.552,14858814.0
2005-12-06 04:41:00,104.555,104.565,104.552,104.555,72223111.0
2005-12-06 04:42:00,104.555,104.572,104.55,104.562,109371360.0
2005-12-06 04:43:00,104.57,104.57,104.54,104.54,37131074.0
2005-12-06 04:44:00,104.545,104.548,104.537,104.545,121509928.0
2005-12-06 04:45:00,104.53,104.557,104.53,104.54,77066152.0
2005-12-06 04:46:00,104.55,104.569,104.542,104.555,113614972.0
2005-12-06 04:47:00,104.555,104.565,104.505,104.565,79259362.0
2005-12-06 04:48:00,104.563,104.569,104.55,104.55,22717499.0
2005-12-06 04:49:00,104.55,104.565,104.543,104.543,127829315.0
2005-12-06 04:50:00,104.555,104.56,104.55,104.56,119237971.0
2005-12-06 04:51:00,104.565,104.572,104.555,104.565,34609025.0
2005-12-06 04:52:00,104.565,104.574,104.558,104.56,64777149.0
2005-12-06 04:53:00,104.56,104.565,104.552,104.552,6102589.0
2005-12-06 04:54:00,104.565,104.568,104.56,104.56,74072343.0
2005-12-06 04:55:00,104.56,104.575,104.56,104.57,39168324.0
2005-12-06 04:56:00,104.567,104.57,104.56,104.562,17825867.0
2005-12-06 04:57:00,104.565,104.575,104.565,104.572,170771938.0
2005-12-06 04:58:00,104.57,104.585,104.555,104.585,185053598.0
2005-12-06 04:59:00,104.575,104.575,104.557,104.56,42729427.0
2005-12-06 05:00:00,104.565,104.575,104.562,104.575,24306955.0
2005-12-06 05:01:00,104.575,104.575,104.535,104.55,17712419.0
2005-12-06 05:02:00,104.555,104.555,104.54,104.54,35444915.0
2005-12-06 05:03:00,104.54,104.56,104.54,104.56,10647392.0
2005-12-06 05:04:00,104.55,104.565,104.55,104.55,91466187.0
2005-12-06 05:05:00,104.555,104.56,104.543,104.56,26117082.0
2005-12-06 05:06:00,104.555,104.57,104.555,104.555,96538012.0
2005-12-06 05:07:00,104.56,104.56,104.534,104.535,8877906.0
2005-12-06 05:08:00,104.538,104.564,104.537,104.555,274772555.0
2005-12-06 05:09:00,104.557,104.557,104.54,104.54,85851428.0
2005-12-06 05:10:00,104.555,104.555,104.525,104.525,66941237.0
2005-12-06 05:11:00,104.535,104.553,104.535,104.54,92419697.0
2005-12-06 05:12:00,104.543,104.563,104.543,104.553,55714591.0
2005-12-06 05:13:00,104.55,104.565,104.55,104.565,85594699.0
2005-12-06 05:14:00,104.56,104.565,104.515,104.553,108364782.0
2005-12-06 05:15:00,104.553,104.565,104.545,104.555,77170164.0
2005-12-06 05:16:00,104.56,104.563,104.55,104.552,17171755.0
2005-12-06 05:17:00,104.56,104.563,104.547,104.555,79125151.0
2005-12-06 05:18:00,104.555,104.56,104.55,104.555,115696044.0
2005-12-06 05:19:00,104.552,104.56,104.552,104.56,40624501.0
2005-12-06 05:20:00,104.557,104.576,104.557,104.562,89417938.0
2005-12-06 05:21:00,104.567,104.59,104.555,104.568,84918958.0
2005-12-06 05:22:00,104.575,104.595,104.575,104.58,297387219.0
2005-12-06 05:23:00,104.588,104.591,104.575,104.575,88929024.0
2005-12-06 05:24:00,104.58,104.586,104.542,104.585,138968255.0
2005-12-06 05:25:00,104.58,104.589,104.577,104.585,49797579.0
2005-12-06 05:26:00,104.585,104.59,104.573,104.59,22597313.0
2005-12-06 05:27:00,104.595,104.604,104.575,104.575,61104076.0
2005-12-06 05:28:00,104.59,104.597,104.58,104.582,64293000.0
2005-12-06 05:29:00,104.585,104.595,104.577,104.585,150320854.0
2005-12-06 05:30:00,104.59,104.593,104.58,104.59,133810916.0
2005-12-06 05:31:00,104.583,104.6,104.583,104.585,20935575.0
2005-12-06 05:32:00,104.585,104.596,104.578,104.587,364415273.0
2005-12-06 05:33:00,104.577,104.605,104.575,104.595,102098903.0
2005-12-06 05:34:00,104.585,104.61,104.58,104.59,53955264.0
2005-12-06 05:35:00,104.595,104.605,104.58,104.585,52516701.0
2005-12-06 05:36:00,104.59,104.605,104.573,104.605,38408405.0
2005-12-06 05:37:00,104.605,104.605,104.588,104.593,14666852.0
2005-12-06 05:38:00,104.595,104.616,104.595,104.595,17580179.0
2005-12-06 05:39:00,104.592,104.61,104.59,104.59,54157770.0
2005-12-06 05:40:00,104.6,104.605,104.59,104.605,13401597.0
2005-12-06 05:41:00,104.6,104.6,104.585,104.59,67302316.0
2005-12-06 05:42:00,104.59,104.605,104.59,104.6,29550946.0
2005-12-06 05:43:00,104.595,104.605,104.545,104.605,10824354.0
2005-12-06 05:44:00,104.605,104.605,104.592,104.593,50805987.0
2005-12-06 05:45:00,104.593,104.6,104.593,104.6,29922108.0
2005-12-06 05:46:00,104.6,104.615,104.595,104.615,45439991.0
2005-12-06 05:47:00,104.607,104.609,104.592,104.593,74921205.0
2005-12-06 05:48:00,104.593,104.606,104.593,104.593,98106677.0
2005-12-06 05:49:00,104.595,104.6,104.59,104.6,25511704.0
2005-12-06 05:50:00,104.6,104.6,104.585,104.585,41849542.0
2005-12-06 05:51:00,104.6,104.6,104.585,104.585,263125832.0
2005-12-06 05:52:00,104.585,104.59,104.575,104.575,25515722.0
2005-12-06 05:53:00,104.575,104.598,104.575,104.598,47256472.0
2005-12-06 05:54:00,104.6,104.61,104.582,104.61,113806212.0
2005-12-06 05:55:00,104.615,104.615,104.587,104.595,140801459.0
2005-12-06 05:56:00,104.595,104.605,104.585,104.595,68882463.0
2005-12-06 05:57:00,104.6,104.62,104.599,104.6,13411379.0
2005-12-06 05:58:00,104.6,104.609,104.592,104.595,76785269.0
2005-12-06 05:59:00,104.6,104.6,104.59,104.6,75523225.0
2005-12-06 06:00:00,104.593,104.603,104.585,104.595,63795151.0
2005-12-06 06:01:00,104.6,104.605,104.59,104.6,391673638.0
2005-12-06 06:02:00,104.597,104.604,104.594,104.595,102163316.0
2005-12-06 06:03:00,104.59,104.605,104.557,104.59,284776575.0
2005-12-06 06:04:00,104.6,104.6,104.582,104.582,64715410.0
2005-12-06 06:05:00,104.58,104.595,104.572,104.572,382379259.0
2005-12-06 06:06:00,104.575,104.58,104.565,104.575,65279161.0
2005-12-06 06:07:00,104.58,104.585,104.57,104.58,120121060.0
2005-12-06 06:08:00,104.575,104.592,104.573,104.573,21561416.0
2005-12-06 06:09:00,104.575,104.59,104.565,104.565,39482734.0
2005-12-06 06:10:00,104.568,104.598,104.568,104.585,74816422.0
2005-12-06 06:11:00,104.585,104.606,104.585,104.59,69072281.0
2005-12-06 06:12:00,104.582,104.59,104.58,104.582,75878066.0
2005-12-06 06:13:00,104.595,104.607,104.595,104.595,104787779.0
2005-12-06 06:14:00,104.6,104.602,104.591,104.595,21431405.0
2005-12-06 06:15:00,104.585,104.593,104.575,104.575,45481976.0
2005-12-06 06:16:00,104.585,104.587,104.577,104.58,17013188.0
2005-12-06 06:17:00,104.575,104.594,104.575,104.585,25542315.0
2005-12-06 06:18:00,104.583,104.586,104.581,104.585,34857363.0
2005-12-06 06:19:00,104.58,104.59,104.575,104.575,119742172.0
2005-12-06 06:20:00,104.58,104.586,104.575,104.575,9291319.0
2005-12-06 06:21:00,104.57,104.595,104.57,104.58,102399610.0
2005-12-06 06:22:00,104.577,104.58,104.569,104.575,65396295.0
2005-12-06 06:23:00,104.565,104.581,104.55,104.55,76355981.0
2005-12-06 06:24:00,104.555,104.557,104.55,104.552,12966837.0
2005-12-06 06:25:00,104.553,104.57,104.55,104.55,322663786.0
2005-12-06 06:26:00,104.565,104.565,104.552,104.56,22669659.0
2005-12-06 06:27:00,104.56,104.581,104.53,104.562,617311264.0
2005-12-06 06:28:00,104.575,104.585,104.57,104.585,9868230.0
2005-12-06 06:29:00,104.565,104.578,104.565,104.572,59772693.0
2005-12-06 06:30:00,104.585,104.585,104.566,104.567,75795068.0
2005-12-06 06:31:00,104.565,104.57,104.557,104.565,130665171.0
2005-12-06 06:32:00,104.563,104.572,104.558,104.562,54903049.0
2005-12-06 06:33:00,104.57,104.57,104.56,104.563,15578112.0
2005-12-06 06:34:00,104.565,104.574,104.558,104.56,24717161.0
2005-12-06 06:35:00,104.557,104.565,104.555,104.563,64182159.0
2005-12-06 06:36:00,104.565,104.575,104.548,104.575,42745378.0
2005-12-06 06:37:00,104.575,104.585,104.572,104.58,91932984.0
2005-12-06 06:38:00,104.583,104.587,104.579,104.585,135172689.0
2005-12-06 06:39:00,104.575,104.58,104.57,104.573,42028239.0
2005-12-06 06:40:00,104.58,104.58,104.566,104.58,184261153.0
2005-12-06 06:41:00,104.565,104.576,104.565,104.57,71171610.0
2005-12-06 06:42:00,104.575,104.587,104.575,104.58,440772196.0
2005-12-06 06:43:00,104.58,104.58,104.562,104.575,31627734.0
2005-12-06 06:44:00,104.578,104.588,104.576,104.585,85169926.0
2005-12-06 06:45:00,104.565,104.582,104.565,104.58,77929892.0
2005-12-06 06:46:00,104.59,104.59,104.57,104.59,205312067.0
2005-12-06 06:47:00,104.588,104.605,104.58,104.58,138753168.0
2005-12-06 06:48:00,104.58,104.585,104.539,104.57,22046520.0
2005-12-06 06:49:00,104.585,104.585,104.572,104.58,12071890.0
2005-12-06 06:50:00,104.575,104.585,104.573,104.58,74586531.0
2005-12-06 06:51:00,104.573,104.585,104.572,104.575,46174335.0
2005-12-06 06:52:00,104.575,104.58,104.573,104.578,90088110.0
2005-12-06 06:53:00,104.575,104.59,104.575,104.58,133943214.0
2005-12-06 06:54:00,104.588,104.59,104.575,104.577,286016444.0
2005-12-06 06:55:00,104.58,104.59,104.58,104.59,97001479.0
2005-12-06 06:56:00,104.59,104.595,104.575,104.585,22941588.0
2005-12-06 06:57:00,104.59,104.595,104.58,104.595,14018878.0
2005-12-06 06:58:00,104.585,104.595,104.575,104.585,126409849.0
2005-12-06 06:59:00,104.585,104.595,104.545,104.582,139450271.0
2005-12-06 07:00:00,104.582,104.587,104.567,104.567,51760090.0
2005-12-06 07:01:00,104.572,104.573,104.565,104.57,30265492.0
2005-12-06 07:02:00,104.58,104.58,104.565,104.58,37003046.0
2005-12-06 07:03:00,104.575,104.58,104.565,104.568,145480666.0
2005-12-06 07:04:00,104.57,104.587,104.57,104.57,66109366.0
2005-12-06 07:05:00,104.58,104.58,104.56,104.58,25884328.0
2005-12-06 07:06:00,104.58,104.58,104.565,104.573,55562867.0
2005-12-06 07:07:00,104.565,104.574,104.555,104.57,30707510.0
2005-12-06 07:08:00,104.58,104.585,104.57,104.585,47818375.0
2005-12-06 07:09:00,104.58,104.585,104.56,104.585,23901090.0
2005-12-06 07:10:00,104.58,104.58,104.563,104.57,393497377.0
2005-12-06 07:11:00,104.575,104.575,104.565,104.565,78974617.0
2005-12-06 07:12:00,104.575,104.588,104.562,104.572,169854708.0
2005-12-06 07:13:00,104.572,104.59,104.572,104.573,12060432.0
2005-12-06 07:14:00,104.58,104.595,104.57,104.595,139282034.0
2005-12-06 07:15:00,104.59,104.59,104.575,104.583,126441623.0
2005-12-06 07:16:00,104.575,104.606,104.545,104.575,93800393.0
2005-12-06 07:17:00,104.575,104.58,104.57,104.57,189749531.0
2005-12-06 07:18:00,104.58,104.58,104.565,104.57,44804438.0
2005-12-06 07:19:00,104.56,104.575,104.552,104.552,33379372.0
2005-12-06 07:20:00,104.56,104.568,104.55,104.55,83828414.0
2005-12-06 07:21:00,104.555,104.568,104.55,104.55,103007901.0
2005-12-06 07:22:00,104.555,104.565,104.552,104.565,60662128.0
2005-12-06 07:23:00,104.563,104.585,104.562,104.562,238475828.0
2005-12-06 07:24:00,104.575,104.575,104.55,104.555,14060125.0
2005-12-06 07:25:00,104.56,104.565,104.56,104.56,6181662.0
2005-12-06 07:26:00,104.548,104.56,104.545,104.558,170758092.0
2005-12-06 07:27:00,104.545,104.57,104.543,104.55,73346034.0
2005-12-06 07:28:00,104.555,104.576,104.555,104.563,151760325.0
2005-12-06 07:29:00,104.565,104.575,104.562,104.57,11440405.0
2005-12-06 07:30:00,104.575,104.575,104.52,104.565,96776524.0
2005-12-06 07:31:00,104.555,104.565,104.545,104.565,45231726.0
2005-12-06 07:32:00,104.553,104.565,104.55,104.555,46288993.0
2005-12-06 07:33:00,104.56,104.565,104.558,104.565,23883890.0
2005-12-06 07:34:00,104.56,104.575,104.56,104.575,87470982.0
2005-12-06 07:35:00,104.58,104.583,104.562,104.565,12845790.0
2005-12-06 07:36:00,104.565,104.565,104.555,104.555,64206636.0
2005-12-06 07:37:00,104.545,104.56,104.545,104.555,49722847.0
2005-12-06 07:38:00,104.545,104.55,104.536,104.55,100991456.0
2005-12-06 07:39:00,104.555,104.555,104.54,104.543,115908530.0
2005-12-06 07:40:00,104.55,104.55,104.535,104.55,49994946.0
2005-12-06 07:41:00,104.55,104.55,104.535,104.54,126500594.0
2005-12-06 07:42:00,104.545,104.555,104.54,104.555,44811270.0
2005-12-06 07:43:00,104.55,104.55,104.532,104.535,82769910.0
2005-12-06 07:44:00,104.485,104.535,104.485,104.535,71152843.0
2005-12-06 07:45:00,104.543,104.565,104.522,104.557,28160399.0
2005-12-06 07:46:00,104.553,104.585,104.553,104.57,23562818.0
2005-12-06 07:47:00,104.58,104.58,104.567,104.58,27008543.0
2005-12-06 07:48:00,104.58,104.58,104.561,104.563,362016793.0
2005-12-06 07:49:00,104.56,104.569,104.523,104.555,42892419.0
2005-12-06 07:50:00,104.565,104.58,104.56,104.575,22321305.0
2005-12-06 07:51:00,104.57,104.58,104.562,104.562,127811847.0
2005-12-06 07:52:00,104.567,104.575,104.56,104.56,84348766.0
2005-12-06 07:53:00,104.563,104.57,104.555,104.565,27424931.0
2005-12-06 07:54:00,104.57,104.57,104.565,104.57,111283463.0
2005-12-06 07:55:00,104.575,104.575,104.555,104.57,23735874.0
2005-12-06 07:56:00,104.56,104.58,104.557,104.567,32813866.0
2005-12-06 07:57:00,104.57,104.579,104.567,104.575,239068738.0
2005-12-06 07:58:00,104.565,104.59,104.56,104.56,58340506.0
2005-12-06 07:59:00,104.57,104.58,104.563,104.58,585770743.0
2005-12-06 08:00:00,104.565,104.583,104.565,104.57,35976480.0
2005-12-06 08:01:00,104.575,104.59,104.575,104.59,47870383.0
2005-12-06 08:02:00,104.585,104.585,104.56,104.56,65937058.0
2005-12-06 08:03:00,104.57,104.581,104.57,104.58,18903179.0
2005-12-06 08:04:00,104.585,104.585,104.558,104.56,36042868.0
2005-12-06 08:05:00,104.565,104.57,104.533,104.563,154362231.0
2005-12-06 08:06:00,104.57,104.57,104.515,104.515,151959101.0
2005-12-06 08:07:00,104.555,104.565,104.55,104.552,55339593.0
2005-12-06 08:08:00,104.555,104.582,104.555,104.555,46640880.0
2005-12-06 08:09:00,104.553,104.58,104.553,104.58,24409067.0
2005-12-06 08:10:00,104.57,104.57,104.555,104.555,28945484.0
2005-12-06 08:11:00,104.565,104.565,104.547,104.55,149986313.0
2005-12-06 08:12:00,104.56,104.56,104.549,104.55,30633300.0
2005-12-06 08:13:00,104.55,104.553,104.515,104.54,79187716.0
2005-12-06 08:14:00,104.543,104.562,104.534,104.54,131629266.0
2005-12-06 08:15:00,104.537,104.545,104.525,104.525,79127830.0
2005-12-06 08:16:00,104.535,104.545,104.535,104.545,240866144.0
2005-12-06 08:17:00,104.545,104.547,104.525,104.525,100288325.0
2005-12-06 08:18:00,104.545,104.558,104.545,104.55,31440292.0
2005-12-06 08:19:00,104.553,104.565,104.549,104.555,69642752.0
2005-12-06 08:20:00,104.54,104.554,104.535,104.54,28267374.0
2005-12-06 08:21:00,104.545,104.545,104.532,104.54,8030290.0
2005-12-06 08:22:00,104.53,104.54,104.525,104.537,39977888.0
2005-12-06 08:23:00,104.525,104.54,104.525,104.54,58273979.0
2005-12-06 08:24:00,104.535,104.555,104.535,104.555,482213676.0
2005-12-06 08:25:00,104.515,104.565,104.515,104.565,20631561.0
2005-12-06 08:26:00,104.57,104.57,104.554,104.563,33280247.0
2005-12-06 08:27:00,104.57,104.57,104.56,104.56,22262874.0
2005-12-06 08:28:00,104.575,104.575,104.55,104.555,34350070.0
2005-12-06 08:29:00,104.565,104.565,104.545,104.555,127403605.0
2005-12-06 08:30:00,104.555,104.56,104.535,104.54,51310880.0
2005-12-06 08:31:00,104.545,104.555,104.535,104.55,95739616.0
2005-12-06 08:32:00,104.542,104.558,104.542,104.55,15719311.0
2005-12-06 08:33:00,104.56,104.56,104.515,104.56,29708168.0
2005-12-06 08:34:00,104.55,104.56,104.545,104.56,16523719.0
2005-12-06 08:35:00,104.558,104.565,104.515,104.515,130044870.0
2005-12-06 08:36:00,104.555,104.565,104.55,104.56,43592361.0
2005-12-06 08:37:00,104.555,104.563,104.55,104.55,505851574.0
2005-12-06 08:38:00,104.555,104.556,104.55,104.55,110079174.0
2005-12-06 08:39:00,104.56,104.56,104.54,104.54,46815502.0
2005-12-06 08:40:00,104.533,104.542,104.532,104.535,67690731.0
2005-12-06 08:41:00,104.535,104.548,104.53,104.545,111523784.0
2005-12-06 08:42:00,104.537,104.565,104.537,104.55,36413337.0
2005-12-06 08:43:00,104.55,104.56,104.534,104.545,96142971.0
2005-12-06 08:44:00,104.55,104.56,104.54,104.542,66647883.0
2005-12-06 08:45:00,104.545,104.546,104.525,104.54,128676531.0
2005-12-06 08:46:00,104.537,104.555,104.536,104.555,300467134.0
2005-12-06 08:47:00,104.557,104.565,104.55,104.565,14913588.0
2005-12-06 08:48:00,104.557,104.565,104.55,104.56,175686759.0
2005-12-06 08:49:00,104.55,104.575,104.55,104.565,101023171.0
2005-12-06 08:50:00,104.58,104.585,104.567,104.567,181711378.0
2005-12-06 08:51:00,104.58,104.58,104.56,104.573,75432311.0
2005-12-06 08:52:00,104.577,104.577,104.56,104.56,13456034.0
2005-12-06 08:53:00,104.55,104.559,104.545,104.545,168103023.0
2005-12-06 08:54:00,104.545,104.565,104.535,104.565,101355831.0
2005-12-06 08:55:00,104.56,104.57,104.557,104.565,32636182.0
2005-12-06 08:56:00,104.555,104.555,104.507,104.54,125916524.0
2005-12-06 08:57:00,104.547,104.548,104.532,104.533,27313030.0
2005-12-06 08:58:00,104.535,104.555,104.535,104.543,125653945.0
2005-12-06 08:59:00,104.543,104.564,104.542,104.56,468830349.0
2005-12-06 09:00:00,104.565,104.573,104.561,104.562,272896366.0
2005-12-06 09:01:00,104.563,104.57,104.555,104.57,64475483.0
2005-12-06 09:02:00,104.575,104.588,104.57,104.575,169510087.0
2005-12-06 09:03:00,104.58,104.583,104.552,104.552,157491925.0
2005-12-06 09:04:00,104.553,104.585,104.553,104.57,181450947.0
2005-12-06 09:05:00,104.56,104.589,104.56,104.565,138458874.0
2005-12-06 09:06:00,104.57,104.581,104.531,104.565,45625247.0
2005-12-06 09:07:00,104.56,104.58,104.56,104.575,28848749.0
2005-12-06 09:08:00,104.563,104.582,104.563,104.575,221578340.0
2005-12-06 09:09:00,104.585,104.585,104.555,104.555,15589504.0
2005-12-06 09:10:00,104.547,104.569,104.547,104.567,179989882.0
2005-12-06 09:11:00,104.578,104.59,104.578,104.59,43979477.0
2005-12-06 09:12:00,104.59,104.59,104.582,104.583,69423742.0
2005-12-06 09:13:00,104.588,104.595,104.58,104.585,103713341.0
2005-12-06 09:14:00,104.59,104.601,104.588,104.595,96561261.0
2005-12-06 09:15:00,104.6,104.627,104.59,104.59,100484830.0
2005-12-06 09:16:00,104.582,104.61,104.581,104.61,90944449.0
2005-12-06 09:17:00,104.605,104.615,104.603,104.605,106239876.0
2005-12-06 09:18:00,104.6,104.64,104.6,104.62,111617488.0
2005-12-06 09:19:00,104.615,104.618,104.607,104.61,41384391.0
2005-12-06 09:20:00,104.598,104.615,104.598,104.615,83455309.0
2005-12-06 09:21:00,104.613,104.638,104.613,104.625,20013943.0
2005-12-06 09:22:00,104.615,104.64,104.615,104.625,86715266.0
2005-12-06 09:23:00,104.63,104.665,104.609,104.653,61125102.0
2005-12-06 09:24:00,104.643,104.661,104.635,104.65,47977966.0
2005-12-06 09:25:00,104.65,104.655,104.643,104.645,20461559.0
2005-12-06 09:26:00,104.645,104.66,104.641,104.653,61922809.0
2005-12-06 09:27:00,104.643,104.67,104.63,104.655,92328087.0
2005-12-06 09:28:00,104.66,104.66,104.647,104.655,190804811.0
2005-12-06 09:29:00,104.653,104.67,104.633,104.65,74586951.0
2005-12-06 09:30:00,104.65,104.66,104.645,104.655,59100539.0
2005-12-06 09:31:00,104.65,104.655,104.65,104.653,31468399.0
2005-12-06 09:32:00,104.665,104.665,104.632,104.64,64771360.0
2005-12-06 09:33:00,104.63,104.645,104.63,104.633,78063494.0
2005-12-06 09:34:00,104.64,104.64,104.615,104.62,647979717.0
2005-12-06 09:35:00,104.612,104.63,104.61,104.61,33101625.0
2005-12-06 09:36:00,104.615,104.638,104.615,104.638,215900186.0
2005-12-06 09:37:00,104.633,104.645,104.633,104.645,16540499.0
2005-12-06 09:38:00,104.635,104.647,104.613,104.615,77165027.0
2005-12-06 09:39:00,104.612,104.612,104.59,104.6,26059244.0
2005-12-06 09:40:00,104.555,104.62,104.555,104.62,21646000.0
2005-12-06 09:41:00,104.623,104.65,104.589,104.65,120488525.0
2005-12-06 09:42:00,104.64,104.655,104.64,104.642,104223414.0
2005-12-06 09:43:00,104.64,104.66,104.64,104.66,42786518.0
2005-12-06 09:44:00,104.66,104.665,104.645,104.665,84437664.0
2005-12-06 09:45:00,104.655,104.659,104.645,104.645,18910341.0
2005-12-06 09:46:00,104.65,104.65,104.615,104.615,182654270.0
2005-12-06 09:47:00,104.625,104.635,104.603,104.62,92715179.0
2005-12-06 09:48:00,104.615,104.635,104.615,104.622,36255240.0
2005-12-06 09:49:00,104.62,104.645,104.605,104.623,116916174.0
2005-12-06 09:50:00,104.622,104.63,104.622,104.63,24740524.0
2005-12-06 09:51:00,104.63,104.63,104.612,104.612,29977486.0
2005-12-06 09:52:00,104.61,104.632,104.61,104.628,168702270.0
2005-12-06 09:53:00,104.62,104.631,104.615,104.615,123122047.0
2005-12-06 09:54:00,104.615,104.615,104.602,104.61,96581600.0
2005-12-06 09:55:00,104.615,104.615,104.595,104.615,66789555.0
2005-12-06 09:56:00,104.607,104.635,104.605,104.61,15502050.0
2005-12-06 09:57:00,104.61,104.62,104.605,104.605,75672609.0
2005-12-06 09:58:00,104.605,104.65,104.605,104.65,335311409.0
2005-12-06 09:59:00,104.64,104.64,104.625,104.64,115072730.0
2005-12-06 10:00:00,104.645,104.651,104.642,104.642,70970517.0
2005-12-06 10:01:00,104.65,104.656,104.625,104.633,61403292.0
2005-12-06 10:02:00,104.64,104.64,104.615,104.62,77853194.0
2005-12-06 10:03:00,104.635,104.635,104.615,104.622,173751021.0
2005-12-06 10:04:00,104.63,104.635,104.622,104.63,39986623.0
2005-12-06 10:05:00,104.623,104.64,104.587,104.64,66166111.0
2005-12-06 10:06:00,104.633,104.652,104.633,104.65,35898722.0
2005-12-06 10:07:00,104.65,104.65,104.623,104.632,25115305.0
2005-12-06 10:08:00,104.628,104.641,104.628,104.632,126415787.0
2005-12-06 10:09:00,104.645,104.645,104.625,104.645,28955131.0
2005-12-06 10:10:00,104.637,104.645,104.625,104.635,122693736.0
2005-12-06 10:11:00,104.63,104.645,104.625,104.632,76043234.0
2005-12-06 10:12:00,104.643,104.675,104.643,104.67,104754036.0
2005-12-06 10:13:00,104.673,104.673,104.648,104.648,86955819.0
2005-12-06 10:14:00,104.65,104.665,104.642,104.665,69483829.0
2005-12-06 10:15:00,104.66,104.68,104.655,104.655,96720699.0
2005-12-06 10:16:00,104.655,104.675,104.625,104.625,117743183.0
2005-12-06 10:17:00,104.663,104.667,104.66,104.665,20268531.0
2005-12-06 10:18:00,104.655,104.683,104.655,104.655,148235406.0
2005-12-06 10:19:00,104.645,104.661,104.635,104.66,174498429.0
2005-12-06 10:20:00,104.655,104.665,104.647,104.647,149105085.0
2005-12-06 10:21:00,104.66,104.664,104.646,104.653,96952060.0
2005-12-06 10:22:00,104.66,104.66,104.623,104.623,171786804.0
2005-12-06 10:23:00,104.625,104.645,104.62,104.645,63115852.0
2005-12-06 10:24:00,104.63,104.635,104.603,104.603,65225861.0
2005-12-06 10:25:00,104.61,104.61,104.565,104.565,92666691.0
2005-12-06 10:26:00,104.565,104.585,104.56,104.562,68480020.0
2005-12-06 10:27:00,104.575,104.576,104.551,104.553,125318808.0
2005-12-06 10:28:00,104.565,104.575,104.553,104.575,82610906.0
2005-12-06 10:29:00,104.565,104.594,104.565,104.582,22930422.0
2005-12-06 10:30:00,104.59,104.59,104.553,104.585,60545036.0
2005-12-06 10:31:00,104.585,104.588,104.57,104.57,109744121.0
2005-12-06 10:32:00,104.57,104.63,104.57,104.592,54038528.0
2005-12-06 10:33:00,104.592,104.653,104.592,104.653,16079270.0
2005-12-06 10:34:00,104.648,104.68,104.635,104.68,74906653.0
2005-12-06 10:35:00,104.675,104.73,104.675,104.73,230377503.0
2005-12-06 10:36:00,104.722,104.74,104.702,104.702,27855690.0
2005-12-06 10:37:00,104.715,104.746,104.685,104.71,43096509.0
2005-12-06 10:38:00,104.695,104.713,104.695,104.713,659416024.0
2005-12-06 10:39:00,104.703,104.73,104.685,104.685,195134072.0
2005-12-06 10:40:00,104.692,104.722,104.692,104.722,141642875.0
2005-12-06 10:41:00,104.723,104.74,104.723,104.74,11047106.0
2005-12-06 10:42:00,104.74,104.745,104.735,104.74,21928928.0
2005-12-06 10:43:00,104.745,104.76,104.72,104.72,21121756.0
2005-12-06 10:44:00,104.715,104.73,104.715,104.725,66804996.0
2005-12-06 10:45:00,104.712,104.712,104.68,104.68,41279725.0
2005-12-06 10:46:00,104.673,104.689,104.647,104.647,120008960.0
2005-12-06 10:47:00,104.655,104.695,104.655,104.663,68197669.0
2005-12-06 10:48:00,104.665,104.68,104.655,104.655,71763379.0
2005-12-06 10:49:00,104.67,104.67,104.598,104.623,112052926.0
2005-12-06 10:50:00,104.625,104.633,104.612,104.612,61399363.0
2005-12-06 10:51:00,104.62,104.625,104.58,104.61,42164204.0
2005-12-06 10:52:00,104.603,104.603,104.595,104.595,99602208.0
2005-12-06 10:53:00,104.59,104.6,104.585,104.585,403299725.0
2005-12-06 10:54:00,104.582,104.598,104.58,104.58,191187950.0
2005-12-06 10:55:00,104.57,104.59,104.57,104.57,363823116.0
2005-12-06 10:56:00,104.58,104.59,104.542,104.55,29708258.0
2005-12-06 10:57:00,104.55,104.582,104.537,104.57,10743400.0
2005-12-06 10:58:00,104.56,104.596,104.56,104.567,28387432.0
2005-12-06 10:59:00,104.573,104.573,104.555,104.57,5726027.0
2005-12-06 11:00:00,104.57,104.587,104.567,104.587,165776047.0
2005-12-06 11:01:00,104.585,104.592,104.565,104.565,19724358.0
2005-12-06 11:02:00,104.57,104.588,104.57,104.57,69394525.0
2005-12-06 11:03:00,104.563,104.585,104.563,104.575,90247504.0
2005-12-06 11:04:00,104.585,104.61,104.585,104.61,122049220.0
2005-12-06 11:05:00,104.615,104.618,104.593,104.61,54666952.0
2005-12-06 11:06:00,104.603,104.615,104.595,104.615,32252635.0
2005-12-06 11:07:00,104.603,104.615,104.597,104.615,47504565.0
2005-12-06 11:08:00,104.61,104.619,104.59,104.59,67600840.0
2005-12-06 11:09:00,104.595,104.64,104.595,104.64,58742809.0
2005-12-06 11:10:00,104.64,104.705,104.622,104.705,433513250.0
2005-12-06 11:11:00,104.7,104.704,104.685,104.685,137274298.0
2005-12-06 11:12:00,104.68,104.73,104.68,104.715,12327408.0
2005-12-06 11:13:00,104.718,104.769,104.718,104.73,70392802.0
2005-12-06 11:14:00,104.737,104.755,104.7,104.755,36320423.0
2005-12-06 11:15:00,104.752,104.754,104.715,104.725,69133439.0
2005-12-06 11:16:00,104.722,104.722,104.695,104.695,139403774.0
2005-12-06 11:17:00,104.705,104.71,104.698,104.705,322413242.0
2005-12-06 11:18:00,104.693,104.73,104.691,104.72,29575283.0
2005-12-06 11:19:00,104.72,104.745,104.72,104.743,52938078.0
2005-12-06 11:20:00,104.735,104.754,104.735,104.742,54755882.0
2005-12-06 11:21:00,104.745,104.787,104.745,104.78,37674341.0
2005-12-06 11:22:00,104.795,104.82,104.785,104.785,389425704.0
2005-12-06 11:23:00,104.79,104.79,104.705,104.705,44659347.0
2005-12-06 11:24:00,104.745,104.755,104.725,104.755,64004072.0
2005-12-06 11:25:00,104.76,104.76,104.735,104.745,95173539.0
2005-12-06 11:26:00,104.765,104.765,104.727,104.74,64510537.0
2005-12-06 11:27:00,104.745,104.745,104.712,104.725,135542026.0
2005-12-06 11:28:00,104.72,104.775,104.72,104.775,24529600.0
2005-12-06 11:29:00,104.77,104.785,104.765,104.785,82171558.0
2005-12-06 11:30:00,104.775,104.83,104.775,104.83,200627503.0
2005-12-06 11:31:00,104.835,104.915,104.835,104.915,48545895.0
2005-12-06 11:32:00,104.915,104.93,104.858,104.858,78713395.0
2005-12-06 11:33:00,104.845,104.87,104.83,104.87,125013409.0
2005-12-06 11:34:00,104.868,104.869,104.828,104.845,72597709.0
2005-12-06 11:35:00,104.84,104.855,104.835,104.845,131555676.0
2005-12-06 11:36:00,104.84,104.859,104.84,104.85,75525082.0
2005-12-06 11:37:00,104.85,104.85,104.832,104.84,107895981.0
2005-12-06 11:38:00,104.84,104.855,104.799,104.855,34491440.0
2005-12-06 11:39:00,104.865,104.865,104.853,104.858,122045839.0
2005-12-06 11:40:00,104.86,104.86,104.84,104.86,95408280.0
2005-12-06 11:41:00,104.855,104.865,104.847,104.863,117942095.0
2005-12-06 11:42:00,104.86,104.86,104.835,104.858,125331007.0
2005-12-06 11:43:00,104.85,104.885,104.83,104.865,81229550.0
2005-12-06 11:44:00,104.85,104.92,104.85,104.92,17465146.0
2005-12-06 11:45:00,104.91,104.955,104.91,104.955,75949457.0
2005-12-06 11:46:00,104.945,104.945,104.907,104.928,135162097.0
2005-12-06 11:47:00,104.925,104.945,104.92,104.92,34545797.0
2005-12-06 11:48:00,104.91,104.94,104.905,104.905,121705572.0
2005-12-06 11:49:00,104.91,104.935,104.861,104.89,74892798.0
2005-12-06 11:50:00,104.895,104.895,104.883,104.89,144851909.0
2005-12-06 11:51:00,104.895,104.895,104.861,104.865,46840640.0
2005-12-06 11:52:00,104.87,104.875,104.862,104.862,53299809.0
2005-12-06 11:53:00,104.863,104.906,104.863,104.875,104374289.0
2005-12-06 11:54:00,104.875,104.901,104.875,104.875,140561140.0
2005-12-06 11:55:00,104.835,104.892,104.835,104.87,84527943.0
2005-12-06 11:56:00,104.862,104.862,104.83,104.835,82708899.0
2005-12-06 11:57:00,104.845,104.845,104.812,104.835,113861157.0
2005-12-06 11:58:00,104.835,104.835,104.79,104.79,81282385.0
2005-12-06 11:59:00,104.795,104.835,104.79,104.835,16683991.0
2005-12-06 12:00:00,104.825,104.864,104.825,104.84,95484208.0
2005-12-06 12:01:00,104.845,104.849,104.83,104.84,180046140.0
2005-12-06 12:02:00,104.845,104.878,104.835,104.878,61597643.0
2005-12-06 12:03:00,104.88,104.895,104.875,104.875,26573694.0
2005-12-06 12:04:00,104.885,104.885,104.854,104.86,18619376.0
2005-12-06 12:05:00,104.865,104.865,104.834,104.843,31917909.0
2005-12-06 12:06:00,104.843,104.865,104.843,104.865,89867085.0
2005-12-06 12:07:00,104.88,104.945,104.88,104.945,14091715.0
2005-12-06 12:08:00,104.925,105.005,104.925,104.993,100887613.0
2005-12-06 12:09:00,104.985,105.005,104.965,104.985,60796231.0
2005-12-06 12:10:00,105.0,105.0,104.98,104.985,31382450.0
2005-12-06 12:11:00,104.99,105.005,104.977,104.985,41130969.0
2005-12-06 12:12:00,104.983,104.983,104.94,104.975,25280780.0
2005-12-06 12:13:00,104.985,104.999,104.965,104.965,19125296.0
2005-12-06 12:14:00,104.975,105.005,104.975,104.995,167414585.0
2005-12-06 12:15:00,104.995,104.995,104.915,104.955,48421027.0
2005-12-06 12:16:00,104.955,104.972,104.937,104.937,50431369.0
2005-12-06 12:17:00,104.938,104.975,104.938,104.963,47585885.0
2005-12-06 12:18:00,104.97,104.98,104.97,104.98,48609819.0
2005-12-06 12:19:00,104.985,104.995,104.975,104.995,41996302.0
2005-12-06 12:20:00,104.99,105.035,104.99,105.007,13915583.0
2005-12-06 12:21:00,105.01,105.02,104.995,105.02,336590022.0
2005-12-06 12:22:00,105.01,105.015,105.0,105.005,44667457.0
2005-12-06 12:23:00,105.01,105.015,105.01,105.01,638877599.0
2005-12-06 12:24:00,105.003,105.003,104.925,104.925,76611326.0
2005-12-06 12:25:00,104.923,104.923,104.905,104.905,80663686.0
2005-12-06 12:26:00,104.91,104.955,104.89,104.955,924282555.0
2005-12-06 12:27:00,104.953,104.97,104.95,104.95,25746084.0
2005-12-06 12:28:00,104.96,104.96,104.92,104.935,259796960.0
2005-12-06 12:29:00,104.93,104.944,104.9,104.915,32803899.0
2005-12-06 12:30:00,104.905,104.922,104.885,104.9,82318609.0
2005-12-06 12:31:00,104.895,104.903,104.89,104.89,191699653.0
2005-12-06 12:32:00,104.89,104.925,104.89,104.915,44699434.0
2005-12-06 12:33:00,104.91,104.92,104.895,104.92,36266748.0
2005-12-06 12:34:00,104.92,104.945,104.915,104.915,186869033.0
2005-12-06 12:35:00,104.925,104.94,104.919,104.925,12969023.0
2005-12-06 12:36:00,104.91,104.955,104.91,104.935,181546430.0
2005-12-06 12:37:00,104.935,104.935,104.922,104.928,142976117.0
2005-12-06 12:38:00,104.93,104.965,104.928,104.945,153263066.0
2005-12-06 12:39:00,104.927,104.98,104.927,104.963,373922671.0
2005-12-06 12:40:00,104.96,104.973,104.922,104.94,10155581.0
2005-12-06 12:41:00,104.935,104.935,104.91,104.925,157593535.0
2005-12-06 12:42:00,104.923,104.93,104.872,104.872,31414556.0
2005-12-06 12:43:00,104.88,104.945,104.864,104.925,36752146.0
2005-12-06 12:44:00,104.925,104.946,104.922,104.935,40543500.0
2005-12-06 12:45:00,104.92,104.934,104.9,104.928,535932959.0
2005-12-06 12:46:00,104.935,104.935,104.91,104.915,385699718.0
2005-12-06 12:47:00,104.925,104.925,104.885,104.885,91323542.0
2005-12-06 12:48:00,104.89,104.9,104.863,104.863,49574522.0
2005-12-06 12:49:00,104.867,104.875,104.84,104.868,163617054.0
2005-12-06 12:50:00,104.87,104.885,104.84,104.87,86884899.0
2005-12-06 12:51:00,104.875,104.875,104.845,104.865,103825671.0
2005-12-06 12:52:00,104.86,104.955,104.86,104.9,87198674.0
2005-12-06 12:53:00,104.89,104.92,104.89,104.92,57586112.0
2005-12-06 12:54:00,104.91,104.913,104.895,104.91,168024015.0
2005-12-06 12:55:00,104.913,104.915,104.875,104.915,143228175.0
2005-12-06 12:56:00,104.902,104.92,104.887,104.887,113889099.0
2005-12-06 12:57:00,104.903,104.903,104.86,104.86,7948881.0
2005-12-06 12:58:00,104.85,104.88,104.845,104.845,308868994.0
2005-12-06 12:59:00,104.835,104.87,104.835,104.87,47268110.0
2005-12-06 13:00:00,104.87,104.87,104.86,104.86,27343054.0
2005-12-06 13:01:00,104.855,104.855,104.845,104.852,14778811.0
2005-12-06 13:02:00,104.86,104.87,104.833,104.845,60182765.0
2005-12-06 13:03:00,104.865,104.865,104.8,104.84,20835182.0
2005-12-06 13:04:00,104.825,104.87,104.8,104.813,22794525.0
2005-12-06 13:05:00,104.82,104.845,104.805,104.83,72229288.0
2005-12-06 13:06:00,104.84,104.86,104.825,104.84,24801571.0
2005-12-06 13:07:00,104.845,104.85,104.82,104.82,35009434.0
2005-12-06 13:08:00,104.815,104.832,104.815,104.828,23182688.0
2005-12-06 13:09:00,104.825,104.863,104.812,104.847,14037234.0
2005-12-06 13:10:00,104.843,104.87,104.833,104.833,81918307.0
2005-12-06 13:11:00,104.82,104.862,104.82,104.862,73431332.0
2005-12-06 13:12:00,104.862,104.875,104.855,104.863,214680856.0
2005-12-06 13:13:00,104.867,104.88,104.85,104.85,220160852.0
2005-12-06 13:14:00,104.845,104.875,104.845,104.875,88120493.0
2005-12-06 13:15:00,104.875,104.875,104.84,104.84,25846410.0
2005-12-06 13:16:00,104.845,104.845,104.788,104.83,89390887.0
2005-12-06 13:17:00,104.822,104.85,104.82,104.85,58677646.0
2005-12-06 13:18:00,104.85,104.85,104.845,104.85,81478287.0
2005-12-06 13:19:00,104.847,104.847,104.795,104.827,206033439.0
2005-12-06 13:20:00,104.835,104.871,104.835,104.855,38459960.0
2005-12-06 13:21:00,104.852,104.852,104.823,104.823,129864901.0
2005-12-06 13:22:00,104.83,104.831,104.803,104.805,207873927.0
2005-12-06 13:23:00,104.815,104.825,104.795,104.825,95741798.0
2005-12-06 13:24:00,104.815,104.867,104.81,104.845,106576971.0
2005-12-06 13:25:00,104.83,104.83,104.776,104.8,54550187.0
2005-12-06 13:26:00,104.81,104.815,104.795,104.81,54876021.0
2005-12-06 13:27:00,104.815,104.815,104.8,104.8,105217915.0
2005-12-06 13:28:00,104.805,104.828,104.803,104.82,81394967.0
2005-12-06 13:29:00,104.82,104.82,104.81,104.812,125104315.0
2005-12-06 13:30:00,104.82,104.825,104.813,104.815,44922866.0
2005-12-06 13:31:00,104.815,104.83,104.807,104.83,19091165.0
2005-12-06 13:32:00,104.82,104.825,104.815,104.815,102966545.0
2005-12-06 13:33:00,104.825,104.825,104.805,104.815,65876703.0
2005-12-06 13:34:00,104.813,104.825,104.813,104.813,127828356.0
2005-12-06 13:35:00,104.815,104.835,104.813,104.835,119444509.0
2005-12-06 13:36:00,104.825,104.862,104.825,104.862,60365399.0
2005-12-06 13:37:00,104.87,104.905,104.87,104.883,51082634.0
2005-12-06 13:38:00,104.885,104.905,104.88,104.905,118805715.0
2005-12-06 13:39:00,104.895,104.895,104.855,104.855,73639085.0
2005-12-06 13:40:00,104.852,104.875,104.85,104.85,60836318.0
2005-12-06 13:41:00,104.86,104.865,104.848,104.848,100815853.0
2005-12-06 13:42:00,104.86,104.88,104.82,104.85,63838741.0
2005-12-06 13:43:00,104.855,104.855,104.825,104.825,86620227.0
2005-12-06 13:44:00,104.845,104.845,104.808,104.815,33054815.0
2005-12-06 13:45:00,104.812,104.845,104.76,104.795,83767651.0
2005-12-06 13:46:00,104.79,104.79,104.745,104.745,149697434.0
2005-12-06 13:47:00,104.735,104.865,104.735,104.81,96950850.0
2005-12-06 13:48:00,104.835,104.835,104.775,104.825,104079587.0
2005-12-06 13:49:00,104.83,104.845,104.815,104.835,141554291.0
2005-12-06 13:50:00,104.84,104.85,104.84,104.84,38442673.0
2005-12-06 13:51:00,104.837,104.865,104.837,104.85,113275961.0
2005-12-06 13:52:00,104.855,104.88,104.855,104.862,421645913.0
2005-12-06 13:53:00,104.865,104.875,104.862,104.865,40673441.0
2005-12-06 13:54:00,104.87,104.87,104.857,104.865,47195966.0
2005-12-06 13:55:00,104.858,104.91,104.858,104.91,119739495.0
2005-12-06 13:56:00,104.92,104.933,104.915,104.92,576613300.0
2005-12-06 13:57:00,104.925,104.951,104.925,104.95,93879045.0
2005-12-06 13:58:00,104.948,104.948,104.915,104.915,551904765.0
2005-12-06 13:59:00,104.92,104.95,104.92,104.95,41215252.0
2005-12-06 14:00:00,104.942,104.95,104.935,104.95,26471596.0
2005-12-06 14:01:00,104.957,104.974,104.957,104.96,17261839.0
2005-12-06 14:02:00,104.968,104.99,104.96,104.98,116969483.0
2005-12-06 14:03:00,104.975,104.985,104.97,104.985,49062825.0
2005-12-06 14:04:00,104.975,105.003,104.975,104.98,180154489.0
2005-12-06 14:05:00,104.98,104.98,104.928,104.945,69779410.0
2005-12-06 14:06:00,104.94,104.94,104.895,104.895,46047039.0
2005-12-06 14:07:00,104.89,104.915,104.89,104.903,42832693.0
2005-12-06 14:08:00,104.905,104.91,104.902,104.91,31802942.0
2005-12-06 14:09:00,104.915,104.915,104.903,104.905,4396376.0
2005-12-06 14:10:00,104.905,104.908,104.903,104.907,151612720.0
2005-12-06 14:11:00,104.913,104.915,104.905,104.91,23107750.0
2005-12-06 14:12:00,104.905,104.925,104.9,104.915,37802890.0
2005-12-06 14:13:00,104.915,104.925,104.91,104.91,76788242.0
2005-12-06 14:14:00,104.91,104.915,104.903,104.903,13875399.0
2005-12-06 14:15:00,104.91,104.91,104.865,104.88,34826606.0
2005-12-06 14:16:00,104.872,104.885,104.87,104.875,27673570.0
2005-12-06 14:17:00,104.88,104.89,104.815,104.815,7207014.0
2005-12-06 14:18:00,104.825,104.87,104.825,104.87,149337402.0
2005-12-06 14:19:00,104.863,104.885,104.85,104.885,50519085.0
2005-12-06 14:20:00,104.875,104.916,104.875,104.907,39280407.0
2005-12-06 14:21:00,104.905,104.905,104.88,104.88,42903096.0
2005-12-06 14:22:00,104.88,104.897,104.88,104.897,86851753.0
2005-12-06 14:23:00,104.89,104.9,104.89,104.9,10618786.0
2005-12-06 14:24:00,104.905,104.91,104.875,104.9,334948276.0
2005-12-06 14:25:00,104.905,104.905,104.87,104.87,99137991.0
2005-12-06 14:26:00,104.865,104.885,104.865,104.875,44501666.0
2005-12-06 14:27:00,104.873,104.873,104.84,104.84,125696347.0
2005-12-06 14:28:00,104.84,104.85,104.825,104.845,21424030.0
2005-12-06 14:29:00,104.845,104.845,104.82,104.82,34684306.0
2005-12-06 14:30:00,104.83,104.83,104.807,104.81,15755166.0
2005-12-06 14:31:00,104.81,104.823,104.785,104.785,381644411.0
2005-12-06 14:32:00,104.785,104.785,104.76,104.77,45173704.0
2005-12-06 14:33:00,104.763,104.792,104.763,104.78,36764161.0
2005-12-06 14:34:00,104.79,104.79,104.76,104.76,27692803.0
2005-12-06 14:35:00,104.755,104.755,104.742,104.75,710915370.0
2005-12-06 14:36:00,104.755,104.785,104.755,104.775,104472900.0
2005-12-06 14:37:00,104.765,104.78,104.765,104.78,31621617.0
2005-12-06 14:38:00,104.775,104.81,104.775,104.8,3756244.0
2005-12-06 14:39:00,104.8,104.816,104.792,104.805,45448183.0
2005-12-06 14:40:00,104.81,104.815,104.795,104.81,157860911.0
2005-12-06 14:41:00,104.805,104.809,104.789,104.79,121835719.0
2005-12-06 14:42:00,104.798,104.805,104.778,104.778,159133432.0
2005-12-06 14:43:00,104.77,104.795,104.77,104.795,22333322.0
2005-12-06 14:44:00,104.785,104.785,104.743,104.76,50832394.0
2005-12-06 14:45:00,104.76,104.78,104.76,104.78,64233900.0
2005-12-06 14:46:00,104.775,104.84,104.775,104.84,152628039.0
2005-12-06 14:47:00,104.84,104.86,104.84,104.842,67949431.0
2005-12-06 14:48:00,104.843,104.886,104.843,104.883,60205976.0
2005-12-06 14:49:00,104.885,104.9,104.86,104.88,49239235.0
2005-12-06 14:50:00,104.875,104.895,104.835,104.895,17885683.0
2005-12-06 14:51:00,104.89,104.89,104.85,104.86,445612474.0
2005-12-06 14:52:00,104.862,104.898,104.862,104.868,161720936.0
2005-12-06 14:53:00,104.875,104.875,104.852,104.875,28450280.0
2005-12-06 14:54:00,104.87,104.91,104.863,104.885,119387907.0
2005-12-06 14:55:00,104.893,104.893,104.875,104.88,56964789.0
2005-12-06 14:56:00,104.875,104.879,104.863,104.863,38008306.0
2005-12-06 14:57:00,104.865,104.885,104.855,104.87,116012245.0
2005-12-06 14:58:00,104.885,104.885,104.835,104.835,219301108.0
2005-12-06 14:59:00,104.835,104.845,104.825,104.84,80781711.0
2005-12-06 15:00:00,104.84,104.84,104.81,104.815,163510746.0
2005-12-06 15:01:00,104.815,104.823,104.795,104.823,57617417.0
2005-12-06 15:02:00,104.805,104.822,104.792,104.792,88396840.0
2005-12-06 15:03:00,104.805,104.805,104.76,104.76,222238451.0
2005-12-06 15:04:00,104.765,104.82,104.765,104.8,17962559.0
2005-12-06 15:05:00,104.793,104.81,104.793,104.793,38782034.0
2005-12-06 15:06:00,104.795,104.81,104.785,104.785,24227396.0
2005-12-06 15:07:00,104.79,104.799,104.788,104.795,77364111.0
2005-12-06 15:08:00,104.795,104.805,104.79,104.8,20538626.0
2005-12-06 15:09:00,104.795,104.804,104.763,104.785,116197042.0
2005-12-06 15:10:00,104.795,104.795,104.763,104.767,81071982.0
2005-12-06 15:11:00,104.765,104.773,104.76,104.76,419536688.0
2005-12-06 15:12:00,104.76,104.79,104.76,104.79,265102712.0
2005-12-06 15:13:00,104.79,104.815,104.777,104.815,75746416.0
2005-12-06 15:14:00,104.82,104.823,104.794,104.8,602895832.0
2005-12-06 15:15:00,104.81,104.81,104.775,104.775,120746910.0
2005-12-06 15:16:00,104.77,104.799,104.77,104.788,551282721.0
2005-12-06 15:17:00,104.78,104.796,104.778,104.79,86862166.0
2005-12-06 15:18:00,104.805,104.825,104.797,104.825,105307685.0
2005-12-06 15:19:00,104.82,104.82,104.8,104.8,417118098.0
2005-12-06 15:20:00,104.793,104.803,104.765,104.765,188641486.0
2005-12-06 15:21:00,104.77,104.78,104.735,104.765,67277067.0
2005-12-06 15:22:00,104.76,104.77,104.735,104.75,43538710.0
2005-12-06 15:23:00,104.76,104.783,104.76,104.775,142743317.0
2005-12-06 15:24:00,104.772,104.805,104.772,104.775,70358246.0
2005-12-06 15:25:00,104.79,104.8,104.775,104.78,7042518.0
2005-12-06 15:26:00,104.767,104.772,104.73,104.73,7687570.0
2005-12-06 15:27:00,104.735,104.749,104.735,104.748,49896328.0
2005-12-06 15:28:00,104.75,104.75,104.742,104.745,26699250.0
2005-12-06 15:29:00,104.74,104.778,104.739,104.765,134220220.0
2005-12-06 15:30:00,104.76,104.795,104.76,104.795,125329342.0
2005-12-06 15:31:00,104.79,104.826,104.79,104.81,88728953.0
2005-12-06 15:32:00,104.82,104.851,104.82,104.823,22189382.0
2005-12-06 15:33:00,104.83,104.845,104.823,104.83,392195087.0
2005-12-06 15:34:00,104.82,104.83,104.8,104.83,161263429.0
2005-12-06 15:35:00,104.825,104.835,104.815,104.83,91674346.0
2005-12-06 15:36:00,104.822,104.823,104.809,104.81,56235771.0
2005-12-06 15:37:00,104.805,104.806,104.8,104.805,139600923.0
2005-12-06 15:38:00,104.8,104.822,104.795,104.815,100927620.0
2005-12-06 15:39:00,104.81,104.831,104.775,104.793,117382576.0
2005-12-06 15:40:00,104.8,104.812,104.765,104.78,166267890.0
2005-12-06 15:41:00,104.77,104.815,104.76,104.785,81509076.0
2005-12-06 15:42:00,104.795,104.795,104.77,104.783,36712006.0
2005-12-06 15:43:00,104.78,104.825,104.78,104.825,35683519.0
2005-12-06 15:44:00,104.805,104.84,104.8,104.8,133813415.0
2005-12-06 15:45:00,104.81,104.81,104.77,104.77,279616328.0
2005-12-06 15:46:00,104.78,104.785,104.733,104.733,34540818.0
2005-12-06 15:47:00,104.73,104.76,104.73,104.76,79091376.0
2005-12-06 15:48:00,104.76,104.764,104.715,104.74,191179540.0
2005-12-06 15:49:00,104.74,104.74,104.7,104.72,127034607.0
2005-12-06 15:50:00,104.713,104.72,104.71,104.72,176774236.0
2005-12-06 15:51:00,104.73,104.756,104.715,104.727,66173063.0
2005-12-06 15:52:00,104.735,104.75,104.735,104.75,86215431.0
2005-12-06 15:53:00,104.74,104.749,104.73,104.733,153215983.0
2005-12-06 15:54:00,104.73,104.743,104.725,104.73,37909405.0
2005-12-06 15:55:00,104.72,104.74,104.717,104.717,77140665.0
2005-12-06 15:56:00,104.73,104.735,104.675,104.735,34549504.0
2005-12-06 15:57:00,104.727,104.747,104.727,104.735,438538166.0
2005-12-06 15:58:00,104.74,104.747,104.732,104.733,211284962.0
2005-12-06 15:59:00,104.74,104.795,104.74,104.795,71884644.0
2005-12-06 16:00:00,104.793,104.82,104.605,104.67,63944183.0
2005-12-06 16:01:00,104.675,104.695,104.585,104.63,68319712.0
2005-12-06 16:02:00,104.628,104.733,104.628,104.733,347479493.0
2005-12-06 16:03:00,104.74,104.743,104.735,104.735,16903039.0
2005-12-06 16:04:00,104.73,104.73,104.66,104.682,35319891.0
2005-12-06 16:05:00,104.69,104.708,104.69,104.708,38751644.0
2005-12-06 16:06:00,104.71,104.712,104.648,104.66,288111411.0
2005-12-06 16:07:00,104.652,104.653,104.61,104.61,41917609.0
2005-12-06 16:08:00,104.6,104.63,104.55,104.565,135668620.0
2005-12-06 16:09:00,104.57,104.605,104.555,104.605,366369739.0
2005-12-06 16:10:00,104.605,104.635,104.585,104.585,90007849.0
2005-12-06 16:11:00,104.575,104.648,104.575,104.648,311475622.0
2005-12-06 16:12:00,104.64,104.665,104.583,104.603,12481176.0
2005-12-06 16:13:00,104.595,104.615,104.595,104.595,89366605.0
2005-12-06 16:14:00,104.595,104.604,104.59,104.59,68037025.0
2005-12-06 16:15:00,104.595,104.615,104.525,104.53,113059733.0
2005-12-06 16:16:00,104.53,104.555,104.53,104.535,77359923.0
2005-12-06 16:17:00,104.53,104.553,104.53,104.54,54804912.0
2005-12-06 16:18:00,104.533,104.536,104.485,104.51,71907022.0
2005-12-06 16:19:00,104.51,104.511,104.48,104.51,97378540.0
2005-12-06 16:20:00,104.5,104.525,104.497,104.525,140538303.0
2005-12-06 16:21:00,104.515,104.52,104.49,104.495,211800104.0
2005-12-06 16:22:00,104.493,104.507,104.493,104.495,27100419.0
2005-12-06 16:23:00,104.483,104.505,104.48,104.48,89293057.0
2005-12-06 16:24:00,104.49,104.495,104.475,104.49,77214657.0
2005-12-06 16:25:00,104.483,104.515,104.479,104.515,53164459.0
2005-12-06 16:26:00,104.505,104.513,104.415,104.44,71988236.0
2005-12-06 16:27:00,104.433,104.453,104.403,104.453,19764417.0
2005-12-06 16:28:00,104.46,104.483,104.46,104.483,53367522.0
2005-12-06 16:29:00,104.49,104.55,104.49,104.55,134080567.0
2005-12-06 16:30:00,104.545,104.547,104.51,104.547,55666284.0
2005-12-06 16:31:00,104.545,104.58,104.525,104.553,495054072.0
2005-12-06 16:32:00,104.545,104.61,104.545,104.61,107588666.0
2005-12-06 16:33:00,104.61,104.63,104.565,104.63,146033405.0
2005-12-06 16:34:00,104.63,104.63,104.597,104.615,141426327.0
2005-12-06 16:35:00,104.61,104.615,104.565,104.565,110876501.0
2005-12-06 16:36:00,104.568,104.568,104.48,104.48,87990810.0
2005-12-06 16:37:00,104.485,104.511,104.485,104.495,216530501.0
2005-12-06 16:38:00,104.495,104.495,104.48,104.48,214733265.0
2005-12-06 16:39:00,104.47,104.47,104.435,104.435,403152783.0
2005-12-06 16:40:00,104.445,104.475,104.445,104.47,409395429.0
2005-12-06 16:41:00,104.47,104.49,104.465,104.49,10158345.0
2005-12-06 16:42:00,104.483,104.505,104.475,104.505,235258993.0
2005-12-06 16:43:00,104.508,104.517,104.504,104.505,113901019.0
2005-12-06 16:44:00,104.5,104.505,104.475,104.483,47040317.0
2005-12-06 16:45:00,104.475,104.505,104.475,104.48,92832684.0
2005-12-06 16:46:00,104.48,104.48,104.453,104.46,27078913.0
2005-12-06 16:47:00,104.455,104.48,104.455,104.46,140187554.0
2005-12-06 16:48:00,104.452,104.48,104.448,104.475,93368073.0
2005-12-06 16:49:00,104.47,104.515,104.47,104.495,19576897.0
2005-12-06 16:50:00,104.5,104.5,104.45,104.473,106770587.0
2005-12-06 16:51:00,104.475,104.48,104.46,104.48,45388106.0
2005-12-06 16:52:00,104.47,104.481,104.463,104.465,32900646.0
2005-12-06 16:53:00,104.465,104.48,104.437,104.437,5983164.0
2005-12-06 16:54:00,104.445,104.45,104.44,104.45,60882532.0
2005-12-06 16:55:00,104.44,104.463,104.44,104.453,54488760.0
2005-12-06 16:56:00,104.46,104.51,104.46,104.495,161765615.0
2005-12-06 16:57:00,104.49,104.515,104.475,104.515,44716911.0
2005-12-06 16:58:00,104.512,104.58,104.512,104.56,16411013.0
2005-12-06 16:59:00,104.56,104.573,104.55,104.572,77164375.0
2005-12-06 17:00:00,104.58,104.615,104.573,104.615,77534081.0
2005-12-06 17:01:00,104.605,104.631,104.6,104.607,26108704.0
2005-12-06 17:02:00,104.602,104.603,104.565,104.57,50689393.0
2005-12-06 17:03:00,104.58,104.58,104.513,104.552,227777319.0
2005-12-06 17:04:00,104.555,104.6,104.55,104.6,18861690.0
2005-12-06 17:05:00,104.6,104.6,104.54,104.55,76338569.0
2005-12-06 17:06:00,104.55,104.568,104.548,104.55,135387445.0
2005-12-06 17:07:00,104.55,104.595,104.55,104.56,95963350.0
2005-12-06 17:08:00,104.563,104.57,104.538,104.57,111354297.0
2005-12-06 17:09:00,104.57,104.57,104.485,104.485,58114611.0
2005-12-06 17:10:00,104.49,104.503,104.45,104.46,8889552.0
2005-12-06 17:11:00,104.465,104.49,104.45,104.475,24435878.0
2005-12-06 17:12:00,104.473,104.495,104.462,104.495,302028652.0
2005-12-06 17:13:00,104.487,104.506,104.487,104.492,90144097.0
2005-12-06 17:14:00,104.495,104.535,104.49,104.515,104475386.0
2005-12-06 17:15:00,104.525,104.575,104.525,104.545,136853503.0
2005-12-06 17:16:00,104.55,104.57,104.535,104.543,130526150.0
2005-12-06 17:17:00,104.555,104.575,104.555,104.57,32340914.0
2005-12-06 17:18:00,104.565,104.573,104.562,104.562,51249555.0
2005-12-06 17:19:00,104.57,104.595,104.57,104.595,149247136.0
2005-12-06 17:20:00,104.592,104.605,104.59,104.59,20156061.0
2005-12-06 17:21:00,104.59,104.623,104.59,104.6,97967648.0
2005-12-06 17:22:00,104.595,104.615,104.595,104.598,145992507.0
2005-12-06 17:23:00,104.595,104.615,104.579,104.585,68687842.0
2005-12-06 17:24:00,104.59,104.59,104.562,104.58,155017652.0
2005-12-06 17:25:00,104.57,104.582,104.565,104.58,64945798.0
2005-12-06 17:26:00,104.572,104.578,104.56,104.56,62849266.0
2005-12-06 17:27:00,104.55,104.56,104.545,104.56,135986620.0
2005-12-06 17:28:00,104.56,104.565,104.515,104.56,488237885.0
2005-12-06 17:29:00,104.548,104.556,104.545,104.545,43978920.0
2005-12-06 17:30:00,104.543,104.57,104.543,104.555,55844132.0
2005-12-06 17:31:00,104.56,104.562,104.528,104.555,77516621.0
2005-12-06 17:32:00,104.535,104.555,104.505,104.505,37857226.0
2005-12-06 17:33:00,104.54,104.549,104.51,104.51,161331161.0
2005-12-06 17:34:00,104.52,104.533,104.495,104.495,17613917.0
2005-12-06 17:35:00,104.49,104.525,104.465,104.525,24119725.0
2005-12-06 17:36:00,104.53,104.545,104.522,104.523,286758879.0
2005-12-06 17:37:00,104.533,104.533,104.497,104.497,181079276.0
2005-12-06 17:38:00,104.493,104.515,104.493,104.51,131395419.0
2005-12-06 17:39:00,104.515,104.515,104.475,104.475,30814452.0
2005-12-06 17:40:00,104.495,104.502,104.485,104.5,177927152.0
2005-12-06 17:41:00,104.495,104.505,104.492,104.503,84445891.0
2005-12-06 17:42:00,104.502,104.516,104.49,104.51,172956517.0
2005-12-06 17:43:00,104.52,104.542,104.52,104.54,57746732.0
2005-12-06 17:44:00,104.533,104.533,104.495,104.495,83008340.0
2005-12-06 17:45:00,104.498,104.5,104.49,104.495,137890271.0
2005-12-06 17:46:00,104.495,104.513,104.491,104.513,29697137.0
2005-12-06 17:47:00,104.505,104.513,104.493,104.513,44063603.0
2005-12-06 17:48:00,104.505,104.514,104.495,104.505,64835416.0
2005-12-06 17:49:00,104.507,104.535,104.49,104.535,141253898.0
2005-12-06 17:50:00,104.535,104.537,104.525,104.53,18454711.0
2005-12-06 17:51:00,104.53,104.543,104.508,104.54,113558744.0
2005-12-06 17:52:00,104.55,104.55,104.51,104.52,140531277.0
2005-12-06 17:53:00,104.52,104.536,104.497,104.497,64352684.0
2005-12-06 17:54:00,104.49,104.505,104.49,104.49,113679090.0
2005-12-06 17:55:00,104.48,104.511,104.48,104.505,191956936.0
2005-12-06 17:56:00,104.51,104.523,104.51,104.515,27921674.0
2005-12-06 17:57:00,104.52,104.535,104.505,104.535,28318241.0
2005-12-06 17:58:00,104.54,104.57,104.54,104.57,74396490.0
2005-12-06 17:59:00,104.585,104.615,104.585,104.615,113523853.0
2005-12-06 18:00:00,104.61,104.635,104.61,104.612,13380659.0
2005-12-06 18:01:00,104.618,104.63,104.605,104.605,107286195.0
2005-12-06 18:02:00,104.615,104.64,104.615,104.625,42597879.0
2005-12-06 18:03:00,104.62,104.62,104.605,104.61,20737408.0
2005-12-06 18:04:00,104.603,104.622,104.603,104.622,19371686.0
2005-12-06 18:05:00,104.635,104.665,104.635,104.665,183361838.0
2005-12-06 18:06:00,104.68,104.685,104.655,104.665,41631983.0
2005-12-06 18:07:00,104.658,104.688,104.658,104.688,93687485.0
2005-12-06 18:08:00,104.69,104.69,104.67,104.67,98618935.0
2005-12-06 18:09:00,104.675,104.69,104.655,104.655,83426444.0
2005-12-06 18:10:00,104.66,104.685,104.66,104.67,70611915.0
2005-12-06 18:11:00,104.663,104.673,104.652,104.652,446987261.0
2005-12-06 18:12:00,104.66,104.67,104.65,104.67,187610146.0
2005-12-06 18:13:00,104.665,104.667,104.65,104.655,55454584.0
2005-12-06 18:14:00,104.645,104.659,104.635,104.635,73675928.0
2005-12-06 18:15:00,104.64,104.665,104.64,104.64,121951220.0
2005-12-06 18:16:00,104.63,104.647,104.615,104.615,86547864.0
2005-12-06 18:17:00,104.62,104.633,104.555,104.555,130028037.0
2005-12-06 18:18:00,104.545,104.545,104.5,104.5,16882776.0
2005-12-06 18:19:00,104.51,104.54,104.485,104.54,21272495.0
2005-12-06 18:20:00,104.528,104.56,104.528,104.56,163116767.0
2005-12-06 18:21:00,104.552,104.552,104.543,104.55,21542493.0
2005-12-06 18:22:00,104.55,104.625,104.55,104.625,102678467.0
2005-12-06 18:23:00,104.617,104.64,104.599,104.64,148447264.0
2005-12-06 18:24:00,104.643,104.651,104.615,104.65,69185220.0
2005-12-06 18:25:00,104.643,104.66,104.625,104.66,19796480.0
2005-12-06 18:26:00,104.655,104.675,104.655,104.675,164394996.0
2005-12-06 18:27:00,104.67,104.675,104.635,104.635,25486877.0
2005-12-06 18:28:00,104.633,104.646,104.631,104.643,38462228.0
2005-12-06 18:29:00,104.635,104.66,104.63,104.63,126796321.0
2005-12-06 18:30:00,104.635,104.635,104.594,104.595,102145806.0
2005-12-06 18:31:00,104.593,104.625,104.593,104.61,56076167.0
2005-12-06 18:32:00,104.615,104.615,104.595,104.605,71903977.0
2005-12-06 18:33:00,104.6,104.604,104.572,104.595,21501091.0
2005-12-06 18:34:00,104.59,104.59,104.56,104.56,529320105.0
2005-12-06 18:35:00,104.57,104.576,104.561,104.565,72362250.0
2005-12-06 18:36:00,104.57,104.575,104.557,104.557,81106389.0
2005-12-06 18:37:00,104.565,104.585,104.56,104.585,116031595.0
2005-12-06 18:38:00,104.575,104.585,104.555,104.555,146192947.0
2005-12-06 18:39:00,104.573,104.588,104.573,104.587,18346525.0
2005-12-06 18:40:00,104.545,104.581,104.545,104.565,406313042.0
2005-12-06 18:41:00,104.56,104.577,104.56,104.565,97587864.0
2005-12-06 18:42:00,104.575,104.575,104.505,104.505,82607159.0
2005-12-06 18:43:00,104.545,104.549,104.529,104.53,54536421.0
2005-12-06 18:44:00,104.525,104.555,104.525,104.53,101846322.0
2005-12-06 18:45:00,104.53,104.533,104.52,104.525,32978174.0
2005-12-06 18:46:00,104.53,104.542,104.52,104.533,22224609.0
2005-12-06 18:47:00,104.538,104.55,104.529,104.535,152132216.0
2005-12-06 18:48:00,104.535,104.585,104.535,104.585,127280228.0
2005-12-06 18:49:00,104.58,104.583,104.565,104.565,22390966.0
2005-12-06 18:50:00,104.56,104.56,104.54,104.54,7403244.0
2005-12-06 18:51:00,104.535,104.56,104.535,104.543,140020134.0
2005-12-06 18:52:00,104.543,104.56,104.53,104.56,40250561.0
2005-12-06 18:53:00,104.555,104.565,104.545,104.55,86098818.0
2005-12-06 18:54:00,104.56,104.56,104.55,104.55,75846325.0
2005-12-06 18:55:00,104.56,104.577,104.56,104.577,12799769.0
2005-12-06 18:56:00,104.58,104.58,104.55,104.575,23779037.0
2005-12-06 18:57:00,104.565,104.565,104.543,104.543,12045394.0
2005-12-06 18:58:00,104.542,104.555,104.51,104.51,62628835.0
2005-12-06 18:59:00,104.515,104.535,104.44,104.44,129463961.0
2005-12-06 19:00:00,104.445,104.48,104.445,104.48,46625428.0
2005-12-06 19:01:00,104.472,104.493,104.472,104.48,24793267.0
2005-12-06 19:02:00,104.487,104.525,104.487,104.495,21790648.0
2005-12-06 19:03:00,104.505,104.511,104.48,104.493,81524312.0
2005-12-06 19:04:00,104.498,104.518,104.485,104.508,146692947.0
2005-12-06 19:05:00,104.51,104.52,104.503,104.505,93117868.0
2005-12-06 19:06:00,104.52,104.52,104.5,104.52,63295222.0
2005-12-06 19:07:00,104.51,104.53,104.495,104.495,457841277.0
2005-12-06 19:08:00,104.495,104.538,104.495,104.538,55334311.0
2005-12-06 19:09:00,104.54,104.55,104.507,104.507,44525191.0
2005-12-06 19:10:00,104.503,104.51,104.49,104.49,130775443.0
2005-12-06 19:11:00,104.5,104.512,104.464,104.508,211098438.0
2005-12-06 19:12:00,104.505,104.505,104.49,104.49,11015836.0
2005-12-06 19:13:00,104.5,104.505,104.493,104.505,5720770.0
2005-12-06 19:14:00,104.49,104.491,104.47,104.47,140910177.0
2005-12-06 19:15:00,104.47,104.476,104.452,104.47,19731949.0
2005-12-06 19:16:00,104.485,104.485,104.453,104.455,181379604.0
2005-12-06 19:17:00,104.46,104.505,104.46,104.485,114971226.0
2005-12-06 19:18:00,104.48,104.52,104.48,104.52,132150139.0
2005-12-06 19:19:00,104.513,104.513,104.49,104.49,147889231.0
2005-12-06 19:20:00,104.487,104.51,104.487,104.51,84567296.0
2005-12-06 19:21:00,104.515,104.53,104.513,104.513,83808978.0
2005-12-06 19:22:00,104.525,104.555,104.52,104.52,20231510.0
2005-12-06 19:23:00,104.525,104.538,104.525,104.535,93605508.0
2005-12-06 19:24:00,104.538,104.566,104.528,104.56,98807112.0
2005-12-06 19:25:00,104.553,104.638,104.546,104.623,37098257.0
2005-12-06 19:26:00,104.62,104.68,104.62,104.645,41535734.0
2005-12-06 19:27:00,104.64,104.64,104.605,104.605,553069787.0
2005-12-06 19:28:00,104.605,104.625,104.596,104.61,95317896.0
2005-12-06 19:29:00,104.61,104.61,104.585,104.595,91702990.0
2005-12-06 19:30:00,104.595,104.595,104.57,104.595,58446607.0
2005-12-06 19:31:00,104.595,104.595,104.52,104.52,129174560.0
2005-12-06 19:32:00,104.525,104.532,104.51,104.53,61025499.0
2005-12-06 19:33:00,104.53,104.535,104.495,104.525,62341035.0
2005-12-06 19:34:00,104.53,104.55,104.53,104.54,96709140.0
2005-12-06 19:35:00,104.54,104.545,104.515,104.545,56070574.0
2005-12-06 19:36:00,104.533,104.545,104.495,104.535,129579463.0
2005-12-06 19:37:00,104.53,104.554,104.53,104.535,141694307.0
2005-12-06 19:38:00,104.54,104.54,104.491,104.51,183386921.0
2005-12-06 19:39:00,104.505,104.533,104.505,104.533,119392614.0
2005-12-06 19:40:00,104.52,104.539,104.515,104.515,299178533.0
2005-12-06 19:41:00,104.513,104.53,104.509,104.53,98175915.0
2005-12-06 19:42:00,104.518,104.527,104.483,104.51,48738444.0
2005-12-06 19:43:00,104.51,104.511,104.462,104.462,88611279.0
2005-12-06 19:44:00,104.47,104.495,104.47,104.495,45292413.0
2005-12-06 19:45:00,104.5,104.5,104.48,104.48,106509073.0
2005-12-06 19:46:00,104.485,104.498,104.483,104.498,180190666.0
2005-12-06 19:47:00,104.497,104.498,104.477,104.495,270549736.0
2005-12-06 19:48:00,104.485,104.505,104.436,104.505,16131610.0
2005-12-06 19:49:00,104.5,104.5,104.483,104.485,16593531.0
2005-12-06 19:50:00,104.475,104.5,104.475,104.5,10113375.0
2005-12-06 19:51:00,104.485,104.51,104.485,104.493,117725768.0
2005-12-06 19:52:00,104.495,104.54,104.495,104.51,12135698.0
2005-12-06 19:53:00,104.505,104.505,104.485,104.485,82855085.0
2005-12-06 19:54:00,104.485,104.494,104.482,104.492,356053622.0
2005-12-06 19:55:00,104.487,104.49,104.48,104.49,6043093.0
2005-12-06 19:56:00,104.487,104.488,104.47,104.48,106957454.0
2005-12-06 19:57:00,104.47,104.495,104.47,104.495,91591770.0
2005-12-06 19:58:00,104.5,104.515,104.495,104.495,44860080.0
2005-12-06 19:59:00,104.5,104.5,104.475,104.475,58723149.0
2005-12-06 20:00:00,104.465,104.473,104.451,104.462,75655630.0
2005-12-06 20:01:00,104.46,104.47,104.46,104.47,8732553.0
2005-12-06 20:02:00,104.46,104.461,104.45,104.46,77501112.0
2005-12-06 20:03:00,104.453,104.46,104.43,104.46,643444678.0
2005-12-06 20:04:00,104.453,104.453,104.415,104.415,96036646.0
2005-12-06 20:05:00,104.413,104.432,104.413,104.425,38391357.0
2005-12-06 20:06:00,104.42,104.42,104.41,104.415,151087318.0
2005-12-06 20:07:00,104.415,104.425,104.41,104.425,61577330.0
2005-12-06 20:08:00,104.43,104.44,104.415,104.415,74571725.0
2005-12-06 20:09:00,104.42,104.43,104.42,104.42,21625815.0
2005-12-06 20:10:00,104.41,104.41,104.38,104.38,122138642.0
2005-12-06 20:11:00,104.38,104.4,104.38,104.38,53073793.0
2005-12-06 20:12:00,104.377,104.397,104.375,104.375,139056751.0
2005-12-06 20:13:00,104.37,104.412,104.351,104.407,34464419.0
2005-12-06 20:14:00,104.415,104.415,104.382,104.41,492661645.0
2005-12-06 20:15:00,104.4,104.425,104.4,104.425,66668034.0
2005-12-06 20:16:00,104.43,104.465,104.43,104.435,37001504.0
2005-12-06 20:17:00,104.44,104.44,104.415,104.425,30321866.0
2005-12-06 20:18:00,104.42,104.442,104.42,104.442,23328436.0
2005-12-06 20:19:00,104.45,104.471,104.425,104.455,9181389.0
2005-12-06 20:20:00,104.453,104.453,104.439,104.44,63962985.0
2005-12-06 20:21:00,104.44,104.45,104.399,104.435,9554425.0
2005-12-06 20:22:00,104.423,104.451,104.423,104.44,45017440.0
2005-12-06 20:23:00,104.455,104.483,104.455,104.473,25432625.0
2005-12-06 20:24:00,104.477,104.48,104.445,104.45,373606840.0
2005-12-06 20:25:00,104.46,104.49,104.46,104.475,31285905.0
2005-12-06 20:26:00,104.475,104.51,104.475,104.495,39355546.0
2005-12-06 20:27:00,104.49,104.525,104.475,104.475,161911622.0
2005-12-06 20:28:00,104.465,104.501,104.46,104.46,23178924.0
2005-12-06 20:29:00,104.45,104.47,104.45,104.47,74246299.0
2005-12-06 20:30:00,104.475,104.475,104.449,104.453,41205146.0
2005-12-06 20:31:00,104.447,104.495,104.447,104.48,774381177.0
2005-12-06 20:32:00,104.49,104.49,104.425,104.425,36174827.0
2005-12-06 20:33:00,104.43,104.435,104.43,104.43,125937094.0
2005-12-06 20:34:00,104.42,104.429,104.415,104.415,153691948.0
2005-12-06 20:35:00,104.41,104.425,104.4,104.4,26272556.0
2005-12-06 20:36:00,104.403,104.42,104.385,104.395,206143325.0
2005-12-06 20:37:00,104.4,104.41,104.398,104.405,34008119.0
2005-12-06 20:38:00,104.415,104.415,104.398,104.405,52782216.0
2005-12-06 20:39:00,104.395,104.405,104.39,104.405,66061879.0
2005-12-06 20:40:00,104.4,104.409,104.395,104.395,59588126.0
2005-12-06 20:41:00,104.405,104.413,104.4,104.41,94596321.0
2005-12-06 20:42:00,104.403,104.414,104.403,104.408,26174237.0
2005-12-06 20:43:00,104.41,104.418,104.41,104.41,113458435.0
2005-12-06 20:44:00,104.42,104.42,104.39,104.39,159307026.0
2005-12-06 20:45:00,104.39,104.397,104.362,104.362,98485578.0
2005-12-06 20:46:00,104.36,104.37,104.35,104.37,49284250.0
2005-12-06 20:47:00,104.355,104.38,104.355,104.38,151896760.0
2005-12-06 20:48:00,104.383,104.393,104.383,104.393,118516798.0
2005-12-06 20:49:00,104.398,104.43,104.398,104.43,73515641.0
2005-12-06 20:50:00,104.42,104.451,104.42,104.423,49093164.0
2005-12-06 20:51:00,104.435,104.455,104.425,104.432,79426002.0
2005-12-06 20:52:00,104.435,104.435,104.415,104.43,38171070.0
2005-12-06 20:53:00,104.42,104.437,104.415,104.415,117638983.0
2005-12-06 20:54:00,104.413,104.414,104.402,104.402,30120745.0
2005-12-06 20:55:00,104.4,104.416,104.4,104.415,113300435.0
2005-12-06 20:56:00,104.425,104.425,104.415,104.415,90926531.0
2005-12-06 20:57:00,104.41,104.425,104.41,104.41,13684388.0
2005-12-06 20:58:00,104.425,104.425,104.415,104.415,10525563.0
2005-12-06 20:59:00,104.405,104.42,104.405,104.41,35743678.0
2005-12-06 21:00:00,104.413,104.424,104.403,104.403,27470935.0
2005-12-06 21:01:00,104.4,104.41,104.365,104.41,22117850.0
2005-12-06 21:02:00,104.413,104.426,104.412,104.415,19430131.0
2005-12-06 21:03:00,104.42,104.42,104.405,104.405,56647905.0
2005-12-06 21:04:00,104.41,104.41,104.379,104.385,54956686.0
2005-12-06 21:05:00,104.383,104.41,104.383,104.41,219821015.0
2005-12-06 21:06:00,104.405,104.418,104.404,104.41,403814498.0
2005-12-06 21:07:00,104.415,104.443,104.415,104.43,85771900.0
2005-12-06 21:08:00,104.43,104.445,104.43,104.445,68497740.0
2005-12-06 21:09:00,104.428,104.445,104.428,104.445,77638303.0
2005-12-06 21:10:00,104.44,104.45,104.413,104.44,92615903.0
2005-12-06 21:11:00,104.45,104.45,104.445,104.45,97648267.0
2005-12-06 21:12:00,104.45,104.45,104.415,104.42,50590436.0
2005-12-06 21:13:00,104.425,104.425,104.407,104.41,76506699.0
2005-12-06 21:14:00,104.42,104.433,104.418,104.423,53027633.0
2005-12-06 21:15:00,104.427,104.427,104.412,104.413,112457161.0
2005-12-06 21:16:00,104.415,104.423,104.412,104.415,39200372.0
2005-12-06 21:17:00,104.41,104.425,104.41,104.415,32284422.0
2005-12-06 21:18:00,104.42,104.43,104.405,104.405,88295825.0
2005-12-06 21:19:00,104.4,104.4,104.375,104.375,60979296.0
2005-12-06 21:20:00,104.375,104.406,104.375,104.405,104855062.0
2005-12-06 21:21:00,104.41,104.41,104.393,104.395,24601361.0
2005-12-06 21:22:00,104.395,104.41,104.39,104.4,212760596.0
2005-12-06 21:23:00,104.355,104.415,104.355,104.39,39134510.0
2005-12-06 21:24:00,104.388,104.402,104.388,104.392,47173346.0
2005-12-06 21:25:00,104.4,104.405,104.383,104.405,54739319.0
2005-12-06 21:26:00,104.393,104.41,104.387,104.41,74544466.0
2005-12-06 21:27:00,104.41,104.42,104.41,104.413,21234384.0
2005-12-06 21:28:00,104.425,104.425,104.375,104.42,167445463.0
2005-12-06 21:29:00,104.42,104.42,104.41,104.412,51899639.0
2005-12-06 21:30:00,104.425,104.425,104.413,104.42,67157454.0
2005-12-06 21:31:00,104.41,104.425,104.41,104.425,26587940.0
2005-12-06 21:32:00,104.42,104.42,104.407,104.42,130672781.0
2005-12-06 21:33:00,104.412,104.412,104.4,104.4,43523211.0
2005-12-06 21:34:00,104.41,104.433,104.41,104.415,11805278.0
2005-12-06 21:35:00,104.415,104.43,104.408,104.43,95579198.0
2005-12-06 21:36:00,104.43,104.433,104.42,104.43,41133767.0
2005-12-06 21:37:00,104.425,104.435,104.42,104.425,90285334.0
2005-12-06 21:38:00,104.415,104.435,104.385,104.43,88441264.0
2005-12-06 21:39:00,104.435,104.435,104.425,104.43,23627287.0
2005-12-06 21:40:00,104.435,104.438,104.425,104.425,21396370.0
2005-12-06 21:41:00,104.423,104.45,104.423,104.445,13564689.0
2005-12-06 21:42:00,104.445,104.445,104.41,104.41,9336668.0
2005-12-06 21:43:00,104.405,104.42,104.405,104.42,123727695.0
2005-12-06 21:44:00,104.42,104.42,104.405,104.407,144260466.0
2005-12-06 21:45:00,104.41,104.41,104.385,104.4,110753393.0
2005-12-06 21:46:00,104.392,104.403,104.372,104.393,107630843.0
2005-12-06 21:47:00,104.38,104.388,104.38,104.388,61611279.0
2005-12-06 21:48:00,104.387,104.387,104.372,104.372,18140520.0
2005-12-06 21:49:00,104.38,104.385,104.373,104.385,75929459.0
2005-12-06 21:50:00,104.373,104.389,104.373,104.383,36492223.0
2005-12-06 21:51:00,104.38,104.392,104.375,104.375,36129708.0
2005-12-06 21:52:00,104.372,104.397,104.372,104.387,18993240.0
2005-12-06 21:53:00,104.383,104.39,104.383,104.39,426748925.0
2005-12-06 21:54:00,104.4,104.4,104.387,104.39,31824931.0
2005-12-06 21:55:00,104.385,104.402,104.385,104.385,96049102.0
2005-12-06 21:56:00,104.4,104.405,104.39,104.39,570594601.0
2005-12-06 21:57:00,104.4,104.4,104.379,104.38,18006669.0
2005-12-06 21:58:00,104.38,104.405,104.373,104.39,61260202.0
2005-12-06 21:59:00,104.385,104.442,104.385,104.442,12175253.0
2005-12-06 22:00:00,104.425,104.425,104.393,104.403,63351777.0
2005-12-06 22:01:00,104.403,104.403,104.395,104.395,26377237.0
2005-12-06 22:02:00,104.405,104.406,104.385,104.385,37939861.0
2005-12-06 22:03:00,104.405,104.411,104.405,104.41,52857640.0
2005-12-06 22:04:00,104.41,104.416,104.4,104.405,61943082.0
2005-12-06 22:05:00,104.388,104.415,104.388,104.415,84357353.0
2005-12-06 22:06:00,104.42,104.43,104.4,104.413,55714725.0
2005-12-06 22:07:00,104.41,104.41,104.41,104.41,2415637.0
2005-12-06 22:08:00,104.42,104.42,104.42,104.42,1135112.0
2005-12-06 22:09:00,104.42,104.42,104.372,104.38,111185531.0
2005-12-06 22:10:00,104.38,104.395,104.37,104.39,749628465.0
2005-12-06 22:11:00,104.395,104.395,104.385,104.385,360925442.0
2005-12-06 22:12:00,104.385,104.391,104.375,104.375,67973167.0
2005-12-06 22:13:00,104.365,104.38,104.365,104.37,52976378.0
2005-12-06 22:14:00,104.375,104.375,104.315,104.365,62660024.0
2005-12-06 22:15:00,104.37,104.37,104.345,104.355,54105865.0
2005-12-06 22:16:00,104.375,104.385,104.36,104.385,18566067.0
2005-12-06 22:17:00,104.38,104.38,104.345,104.345,10974350.0
2005-12-06 22:18:00,104.375,104.395,104.375,104.385,55927666.0
2005-12-06 22:19:00,104.385,104.395,104.375,104.385,113716284.0
2005-12-06 22:20:00,104.395,104.395,104.355,104.355,1559421.0
2005-12-06 22:21:00,104.343,104.345,104.325,104.345,78372469.0
2005-12-06 22:22:00,104.34,104.353,104.335,104.335,21396582.0
2005-12-06 22:23:00,104.337,104.36,104.337,104.36,7161371.0
2005-12-06 22:24:00,104.36,104.376,104.357,104.357,117166358.0
2005-12-06 22:25:00,104.357,104.378,104.353,104.353,165096352.0
2005-12-06 22:26:00,104.355,104.37,104.344,104.345,156310872.0
2005-12-06 22:27:00,104.34,104.35,104.322,104.322,46632093.0
2005-12-06 22:28:00,104.33,104.348,104.326,104.333,265393327.0
2005-12-06 22:29:00,104.333,104.338,104.291,104.338,68459308.0
2005-12-06 22:30:00,104.33,104.335,104.325,104.335,125992733.0
2005-12-06 22:31:00,104.34,104.342,104.325,104.325,37886035.0
2005-12-06 22:32:00,104.325,104.335,104.32,104.325,163680734.0
2005-12-06 22:33:00,104.33,104.33,104.32,104.325,12632266.0
2005-12-06 22:34:00,104.325,104.34,104.322,104.325,12337305.0
2005-12-06 22:35:00,104.325,104.339,104.325,104.333,12214116.0
2005-12-06 22:36:00,104.34,104.345,104.325,104.333,163659766.0
2005-12-06 22:37:00,104.33,104.34,104.33,104.34,13434563.0
2005-12-06 22:38:00,104.34,104.345,104.33,104.345,120921179.0
2005-12-06 22:39:00,104.34,104.345,104.33,104.345,188106444.0
2005-12-06 22:40:00,104.33,104.335,104.33,104.335,48942421.0
2005-12-06 22:41:00,104.33,104.34,104.325,104.34,300009417.0
2005-12-06 22:42:00,104.34,104.345,104.33,104.345,39152186.0
2005-12-06 22:43:00,104.34,104.365,104.34,104.365,90098174.0
2005-12-06 22:44:00,104.357,104.357,104.336,104.34,19848960.0
2005-12-06 22:45:00,104.335,104.345,104.33,104.345,68232633.0
2005-12-06 22:46:00,104.34,104.345,104.33,104.345,64197013.0
2005-12-06 22:47:00,104.332,104.35,104.331,104.35,60367314.0
2005-12-06 22:48:00,104.345,104.35,104.3,104.35,76768754.0
2005-12-06 22:49:00,104.355,104.355,104.335,104.34,119206774.0
2005-12-06 22:50:00,104.333,104.35,104.333,104.35,78935528.0
2005-12-06 22:51:00,104.337,104.345,104.32,104.34,193689380.0
2005-12-06 22:52:00,104.325,104.344,104.325,104.34,55116260.0
2005-12-06 22:53:00,104.343,104.343,104.32,104.32,12157860.0
2005-12-06 22:54:00,104.323,104.33,104.323,104.325,70182400.0
2005-12-06 22:55:00,104.33,104.341,104.327,104.335,22805104.0
2005-12-06 22:56:00,104.33,104.356,104.33,104.34,141009697.0
2005-12-06 22:57:00,104.35,104.364,104.35,104.36,84323560.0
2005-12-06 22:58:00,104.375,104.375,104.33,104.355,75371219.0
2005-12-06 22:59:00,104.365,104.365,104.345,104.355,29975682.0
2005-12-06 23:00:00,104.355,104.355,104.34,104.34,90106552.0
2005-12-06 23:01:00,104.332,104.345,104.33,104.345,91176845.0
2005-12-06 23:02:00,104.343,104.357,104.335,104.357,104782921.0
2005-12-06 23:03:00,104.353,104.375,104.344,104.375,120686838.0
2005-12-06 23:04:00,104.363,104.365,104.352,104.352,68509820.0
2005-12-06 23:05:00,104.352,104.37,104.348,104.355,126645545.0
2005-12-06 23:06:00,104.358,104.365,104.357,104.365,255336538.0
2005-12-06 23:07:00,104.365,104.37,104.36,104.36,59632047.0
2005-12-06 23:08:00,104.363,104.37,104.36,104.363,81755404.0
2005-12-06 23:09:00,104.325,104.375,104.325,104.36,16671696.0
2005-12-06 23:10:00,104.37,104.37,104.357,104.357,140876745.0
2005-12-06 23:11:00,104.365,104.38,104.36,104.36,56563468.0
2005-12-06 23:12:00,104.36,104.395,104.355,104.355,71976629.0
2005-12-06 23:13:00,104.37,104.385,104.355,104.365,64336550.0
2005-12-06 23:14:00,104.35,104.37,104.342,104.347,39146380.0
2005-12-06 23:15:00,104.36,104.372,104.358,104.358,107245913.0
2005-12-06 23:16:00,104.36,104.37,104.355,104.37,30561244.0
2005-12-06 23:17:00,104.368,104.368,104.353,104.363,131107086.0
2005-12-06 23:18:00,104.36,104.375,104.325,104.325,5600035.0
2005-12-06 23:19:00,104.37,104.37,104.352,104.36,36744597.0
2005-12-06 23:20:00,104.365,104.366,104.35,104.355,129447008.0
2005-12-06 23:21:00,104.345,104.36,104.342,104.36,81958786.0
2005-12-06 23:22:00,104.36,104.363,104.33,104.33,85103864.0
2005-12-06 23:23:00,104.332,104.345,104.295,104.345,102930158.0
2005-12-06 23:24:00,104.34,104.355,104.34,104.355,21566164.0
2005-12-06 23:25:00,104.36,104.36,104.35,104.355,115416224.0
2005-12-06 23:26:00,104.35,104.355,104.338,104.348,94787161.0
2005-12-06 23:27:00,104.34,104.362,104.34,104.34,442560136.0
2005-12-06 23:28:00,104.35,104.365,104.344,104.355,32843890.0
2005-12-06 23:29:00,104.345,104.35,104.325,104.33,89214627.0
2005-12-06 23:30:00,104.332,104.35,104.315,104.33,40514519.0
2005-12-06 23:31:00,104.325,104.349,104.325,104.325,138663669.0
2005-12-06 23:32:00,104.323,104.34,104.315,104.315,48875915.0
2005-12-06 23:33:00,104.328,104.331,104.325,104.33,113381498.0
2005-12-06 23:34:00,104.317,104.333,104.317,104.33,126356518.0
2005-12-06 23:35:00,104.33,104.35,104.325,104.325,10671032.0
2005-12-06 23:36:00,104.34,104.35,104.335,104.335,96930297.0
2005-12-06 23:37:00,104.335,104.345,104.33,104.33,37430431.0
2005-12-06 23:38:00,104.33,104.33,104.307,104.33,231596321.0
2005-12-06 23:39:00,104.323,104.345,104.321,104.332,106650241.0
2005-12-06 23:40:00,104.327,104.345,104.323,104.345,317135156.0
2005-12-06 23:41:00,104.34,104.34,104.325,104.34,95089310.0
2005-12-06 23:42:00,104.342,104.363,104.335,104.363,39173021.0
2005-12-06 23:43:00,104.362,104.382,104.35,104.35,340200443.0
2005-12-06 23:44:00,104.35,104.365,104.345,104.36,47026354.0
2005-12-06 23:45:00,104.347,104.365,104.347,104.36,129483977.0
2005-12-06 23:46:00,104.345,104.394,104.345,104.375,379708825.0
2005-12-06 23:47:00,104.39,104.4,104.383,104.385,98866315.0
2005-12-06 23:48:00,104.375,104.39,104.372,104.385,117097163.0
2005-12-06 23:49:00,104.385,104.407,104.385,104.385,87597636.0
2005-12-06 23:50:00,104.385,104.395,104.349,104.363,210695843.0
2005-12-06 23:51:00,104.365,104.381,104.365,104.375,233452493.0
2005-12-06 23:52:00,104.375,104.38,104.352,104.38,79019201.0
2005-12-06 23:53:00,104.385,104.4,104.378,104.39,126419079.0
2005-12-06 23:54:00,104.383,104.398,104.376,104.385,116293529.0
2005-12-06 23:55:00,104.37,104.408,104.37,104.395,469835267.0
2005-12-06 23:56:00,104.405,104.418,104.395,104.395,268782375.0
2005-12-06 23:57:00,104.395,104.406,104.347,104.38,277049940.0
2005-12-06 23:58:00,104.385,104.4,104.378,104.4,138454698.0
2005-12-06 23:59:00,104.392,104.4,104.39,104.39,33141761.0
2005-12-07 00:00:00,104.395,104.405,104.39,104.4,66211176.0
2005-12-07 00:28:00,104.39,104.395,104.39,104.39,41172793.0
2005-12-07 00:29:00,104.385,104.395,104.375,104.39,29736169.0
2005-12-07 00:30:00,104.383,104.39,104.377,104.39,66787902.0
2005-12-07 00:31:00,104.39,104.395,104.382,104.395,21111179.0
2005-12-07 00:32:00,104.39,104.39,104.378,104.38,21862310.0
2005-12-07 00:33:00,104.375,104.39,104.369,104.39,79151027.0
2005-12-07 00:34:00,104.39,104.39,104.376,104.39,24138796.0
2005-12-07 00:35:00,104.38,104.395,104.38,104.39,118098003.0
2005-12-07 00:36:00,104.39,104.395,104.375,104.39,79363498.0
2005-12-07 00:37:00,104.395,104.395,104.385,104.385,59967481.0
2005-12-07 00:38:00,104.38,104.395,104.38,104.38,629956052.0
2005-12-07 00:39:00,104.395,104.395,104.38,104.383,66193495.0
2005-12-07 00:40:00,104.39,104.395,104.377,104.385,26985563.0
2005-12-07 00:41:00,104.383,104.394,104.346,104.385,103049540.0
2005-12-07 00:42:00,104.375,104.39,104.363,104.385,87690002.0
2005-12-07 00:43:00,104.393,104.405,104.388,104.405,20167312.0
2005-12-07 00:44:00,104.395,104.4,104.39,104.395,56988324.0
2005-12-07 00:45:00,104.395,104.4,104.392,104.392,46793955.0
2005-12-07 00:46:00,104.4,104.4,104.365,104.38,81769761.0
2005-12-07 00:47:00,104.37,104.385,104.365,104.38,19107560.0
2005-12-07 00:48:00,104.38,104.38,104.355,104.355,30081218.0
2005-12-07 00:49:00,104.355,104.355,104.335,104.347,61534152.0
2005-12-07 00:50:00,104.345,104.35,104.337,104.34,17107523.0
2005-12-07 00:51:00,104.335,104.343,104.333,104.34,33864539.0
2005-12-07 00:52:00,104.333,104.352,104.332,104.35,423624623.0
2005-12-07 00:53:00,104.34,104.35,104.34,104.35,280165395.0
2005-12-07 00:54:00,104.35,104.35,104.34,104.347,421626445.0
2005-12-07 00:55:00,104.342,104.366,104.34,104.34,141772958.0
2005-12-07 00:56:00,104.35,104.35,104.33,104.34,54389774.0
2005-12-07 00:57:00,104.333,104.34,104.325,104.325,46570269.0
2005-12-07 00:58:00,104.325,104.338,104.305,104.305,129455445.0
2005-12-07 00:59:00,104.31,104.325,104.305,104.315,23880495.0
2005-12-07 01:00:00,104.32,104.323,104.307,104.315,19698981.0
2005-12-07 01:01:00,104.315,104.318,104.303,104.31,19672049.0
2005-12-07 01:02:00,104.313,104.325,104.303,104.315,41129966.0
2005-12-07 01:03:00,104.312,104.343,104.312,104.32,23793081.0
2005-12-07 01:04:00,104.315,104.335,104.315,104.33,64562385.0
2005-12-07 01:05:00,104.33,104.33,104.305,104.32,53438467.0
2005-12-07 01:06:00,104.33,104.33,104.295,104.315,69771449.0
2005-12-07 01:07:00,104.317,104.317,104.293,104.308,121658740.0
2005-12-07 01:08:00,104.31,104.325,104.31,104.315,51006888.0
2005-12-07 01:09:00,104.325,104.325,104.31,104.315,145676125.0
2005-12-07 01:10:00,104.31,104.313,104.303,104.305,60037817.0
2005-12-07 01:11:00,104.3,104.3,104.287,104.3,137062014.0
2005-12-07 01:12:00,104.3,104.305,104.293,104.305,256080021.0
2005-12-07 01:13:00,104.293,104.305,104.287,104.295,344360854.0
2005-12-07 01:14:00,104.295,104.305,104.292,104.295,105330590.0
2005-12-07 01:15:00,104.3,104.3,104.295,104.3,16743836.0
2005-12-07 01:16:00,104.305,104.305,104.255,104.305,55525322.0
2005-12-07 01:17:00,104.295,104.309,104.295,104.307,105997710.0
2005-12-07 01:18:00,104.31,104.329,104.295,104.295,179058719.0
2005-12-07 01:19:00,104.305,104.319,104.3,104.305,46743104.0
2005-12-07 01:20:00,104.265,104.329,104.265,104.295,151704678.0
2005-12-07 01:21:00,104.295,104.317,104.295,104.317,109004231.0
2005-12-07 01:22:00,104.32,104.325,104.305,104.315,42847883.0
2005-12-07 01:23:00,104.31,104.318,104.295,104.295,140551041.0
2005-12-07 01:24:00,104.297,104.297,104.275,104.277,34835149.0
2005-12-07 01:25:00,104.275,104.275,104.265,104.272,51409992.0
2005-12-07 01:26:00,104.27,104.28,104.235,104.275,56477717.0
2005-12-07 01:27:00,104.28,104.285,104.265,104.285,90317678.0
2005-12-07 01:28:00,104.278,104.278,104.266,104.27,166683841.0
2005-12-07 01:29:00,104.265,104.265,104.228,104.228,81278605.0
2005-12-07 01:30:00,104.225,104.225,104.213,104.215,47183562.0
2005-12-07 01:31:00,104.21,104.221,104.204,104.213,33913694.0
2005-12-07 01:32:00,104.22,104.221,104.205,104.21,39081832.0
2005-12-07 01:33:00,104.205,104.21,104.203,104.21,175501092.0
2005-12-07 01:34:00,104.21,104.21,104.182,104.182,12403714.0
2005-12-07 01:35:00,104.185,104.197,104.18,104.185,36254825.0
2005-12-07 01:36:00,104.185,104.195,104.185,104.195,41335309.0
2005-12-07 01:37:00,104.2,104.202,104.193,104.193,61026819.0
2005-12-07 01:38:00,104.205,104.205,104.178,104.178,95032898.0
2005-12-07 01:39:00,104.175,104.175,104.132,104.163,14864312.0
2005-12-07 01:40:00,104.155,104.169,104.15,104.163,113252796.0
2005-12-07 01:41:00,104.155,104.16,104.153,104.16,41980399.0
2005-12-07 01:42:00,104.145,104.165,104.145,104.165,243695905.0
2005-12-07 01:43:00,104.168,104.168,104.15,104.15,43449876.0
2005-12-07 01:44:00,104.15,104.16,104.15,104.15,146573986.0
2005-12-07 01:45:00,104.145,104.19,104.145,104.19,88220991.0
2005-12-07 01:46:00,104.182,104.19,104.18,104.19,98090990.0
2005-12-07 01:47:00,104.155,104.27,104.155,104.27,18903087.0
2005-12-07 01:48:00,104.265,104.265,104.192,104.235,26653954.0
2005-12-07 01:49:00,104.235,104.255,104.23,104.255,59515521.0
2005-12-07 01:50:00,104.245,104.245,104.22,104.22,157128069.0
2005-12-07 01:51:00,104.225,104.235,104.217,104.235,166335041.0
2005-12-07 01:52:00,104.225,104.226,104.205,104.205,101212812.0
2005-12-07 01:53:00,104.205,104.22,104.175,104.22,65286242.0
2005-12-07 01:54:00,104.21,104.24,104.21,104.24,165501194.0
2005-12-07 01:55:00,104.24,104.24,104.224,104.225,8800378.0
2005-12-07 01:56:00,104.222,104.24,104.221,104.24,31336389.0
2005-12-07 01:57:00,104.243,104.243,104.219,104.24,41342393.0
2005-12-07 01:58:00,104.232,104.239,104.22,104.228,150852849.0
2005-12-07 01:59:00,104.24,104.245,104.235,104.245,19404814.0
2005-12-07 02:00:00,104.245,104.285,104.245,104.27,19943281.0
2005-12-07 02:01:00,104.258,104.286,104.258,104.272,148916929.0
2005-12-07 02:02:00,104.28,104.293,104.269,104.293,44420755.0
2005-12-07 02:03:00,104.29,104.312,104.29,104.302,30462128.0
2005-12-07 02:04:00,104.305,104.315,104.303,104.31,8134188.0
2005-12-07 02:05:00,104.31,104.318,104.31,104.31,160665173.0
2005-12-07 02:06:00,104.32,104.32,104.275,104.305,68874610.0
2005-12-07 02:07:00,104.305,104.334,104.305,104.305,102681149.0
2005-12-07 02:08:00,104.315,104.315,104.275,104.275,177065198.0
2005-12-07 02:09:00,104.27,104.282,104.265,104.265,155803737.0
2005-12-07 02:10:00,104.275,104.286,104.275,104.285,54913748.0
2005-12-07 02:11:00,104.285,104.295,104.25,104.295,29219418.0
2005-12-07 02:12:00,104.3,104.3,104.255,104.255,20284461.0
2005-12-07 02:13:00,104.29,104.298,104.272,104.272,89629926.0
2005-12-07 02:14:00,104.28,104.298,104.28,104.285,94132514.0
2005-12-07 02:15:00,104.29,104.301,104.29,104.3,142029056.0
2005-12-07 02:16:00,104.3,104.318,104.3,104.318,39716522.0
2005-12-07 02:17:00,104.315,104.327,104.31,104.315,222817862.0
2005-12-07 02:18:00,104.33,104.33,104.323,104.325,42841511.0
2005-12-07 02:19:00,104.333,104.335,104.315,104.325,114547179.0
2005-12-07 02:20:00,104.333,104.335,104.32,104.325,16132311.0
2005-12-07 02:21:00,104.328,104.328,104.305,104.315,86693031.0
2005-12-07 02:22:00,104.313,104.33,104.311,104.33,55489016.0
2005-12-07 02:23:00,104.325,104.342,104.325,104.335,40524815.0
2005-12-07 02:24:00,104.335,104.365,104.31,104.325,34377797.0
2005-12-07 02:25:00,104.322,104.34,104.322,104.34,12448528.0
2005-12-07 02:26:00,104.34,104.349,104.34,104.345,192056358.0
2005-12-07 02:27:00,104.35,104.36,104.345,104.36,35980328.0
2005-12-07 02:28:00,104.353,104.362,104.335,104.36,37035811.0
2005-12-07 02:29:00,104.365,104.365,104.315,104.315,48677974.0
2005-12-07 02:30:00,104.318,104.33,104.295,104.295,82207551.0
2005-12-07 02:31:00,104.3,104.33,104.3,104.308,165871073.0
2005-12-07 02:32:00,104.315,104.315,104.282,104.3,86494617.0
2005-12-07 02:33:00,104.295,104.306,104.263,104.3,61805336.0
2005-12-07 02:34:00,104.302,104.325,104.301,104.315,48222487.0
2005-12-07 02:35:00,104.317,104.335,104.317,104.317,37606767.0
2005-12-07 02:36:00,104.315,104.325,104.305,104.31,133135395.0
2005-12-07 02:37:00,104.315,104.315,104.282,104.31,40270565.0
2005-12-07 02:38:00,104.307,104.317,104.282,104.295,108569952.0
2005-12-07 02:39:00,104.295,104.303,104.235,104.235,150187787.0
2005-12-07 02:40:00,104.275,104.3,104.275,104.295,44781665.0
2005-12-07 02:41:00,104.285,104.292,104.26,104.28,196875990.0
2005-12-07 02:42:00,104.277,104.283,104.265,104.265,113927034.0
2005-12-07 02:43:00,104.275,104.285,104.237,104.275,52595737.0
2005-12-07 02:44:00,104.27,104.276,104.27,104.27,15316352.0
2005-12-07 02:45:00,104.265,104.291,104.265,104.285,105552247.0
2005-12-07 02:46:00,104.285,104.302,104.283,104.293,330322154.0
2005-12-07 02:47:00,104.305,104.305,104.29,104.3,276037535.0
2005-12-07 02:48:00,104.3,104.3,104.287,104.3,147743894.0
2005-12-07 02:49:00,104.305,104.305,104.275,104.29,63038447.0
2005-12-07 02:50:00,104.295,104.305,104.29,104.305,153149837.0
2005-12-07 02:51:00,104.295,104.32,104.295,104.32,52106331.0
2005-12-07 02:52:00,104.318,104.325,104.275,104.297,110649148.0
2005-12-07 02:53:00,104.295,104.3,104.29,104.3,70419307.0
2005-12-07 02:54:00,104.29,104.332,104.29,104.31,57934157.0
2005-12-07 02:55:00,104.31,104.31,104.273,104.275,67953251.0
2005-12-07 02:56:00,104.28,104.287,104.272,104.272,21802512.0
2005-12-07 02:57:00,104.275,104.283,104.265,104.283,42586424.0
2005-12-07 02:58:00,104.28,104.28,104.265,104.275,18525329.0
2005-12-07 02:59:00,104.275,104.275,104.25,104.25,21759617.0
2005-12-07 03:00:00,104.245,104.269,104.243,104.25,22441965.0
2005-12-07 03:01:00,104.245,104.26,104.245,104.255,127996287.0
2005-12-07 03:02:00,104.255,104.255,104.235,104.243,48149575.0
2005-12-07 03:03:00,104.25,104.27,104.245,104.27,55072675.0
2005-12-07 03:04:00,104.26,104.27,104.26,104.262,151888750.0
2005-12-07 03:05:00,104.267,104.27,104.26,104.27,417907081.0
2005-12-07 03:06:00,104.27,104.27,104.23,104.23,304958525.0
2005-12-07 03:07:00,104.24,104.253,104.24,104.253,445732984.0
2005-12-07 03:08:00,104.26,104.285,104.26,104.285,35968708.0
2005-12-07 03:09:00,104.29,104.3,104.284,104.285,16993665.0
2005-12-07 03:10:00,104.287,104.29,104.282,104.285,57251724.0
2005-12-07 03:11:00,104.285,104.29,104.28,104.29,30767328.0
2005-12-07 03:12:00,104.29,104.305,104.29,104.29,20769088.0
2005-12-07 03:13:00,104.3,104.305,104.287,104.3,78211157.0
2005-12-07 03:14:00,104.292,104.32,104.292,104.295,51433231.0
2005-12-07 03:15:00,104.295,104.3,104.29,104.295,56902971.0
2005-12-07 03:16:00,104.305,104.321,104.305,104.313,20933476.0
2005-12-07 03:17:00,104.305,104.328,104.305,104.305,90495360.0
2005-12-07 03:18:00,104.315,104.33,104.283,104.323,95779855.0
2005-12-07 03:19:00,104.325,104.325,104.31,104.31,26649777.0
2005-12-07 03:20:00,104.303,104.313,104.301,104.305,64066486.0
2005-12-07 03:21:00,104.29,104.309,104.29,104.3,615191469.0
2005-12-07 03:22:00,104.305,104.335,104.305,104.335,56312779.0
2005-12-07 03:23:00,104.33,104.371,104.33,104.37,78937234.0
2005-12-07 03:24:00,104.37,104.375,104.332,104.34,127728754.0
2005-12-07 03:25:00,104.35,104.37,104.348,104.37,25045441.0
2005-12-07 03:26:00,104.37,104.37,104.347,104.365,83422241.0
2005-12-07 03:27:00,104.37,104.37,104.33,104.34,23668192.0
2005-12-07 03:28:00,104.345,104.36,104.345,104.36,19385841.0
2005-12-07 03:29:00,104.36,104.373,104.345,104.373,67408053.0
2005-12-07 03:30:00,104.38,104.405,104.37,104.375,27508020.0
2005-12-07 03:31:00,104.38,104.38,104.363,104.37,41504833.0
2005-12-07 03:32:00,104.37,104.385,104.37,104.385,6435279.0
2005-12-07 03:33:00,104.38,104.38,104.372,104.372,4036172.0
2005-12-07 03:34:00,104.378,104.378,104.343,104.343,47356216.0
2005-12-07 03:35:00,104.35,104.35,104.345,104.345,13842878.0
2005-12-07 03:36:00,104.35,104.355,104.35,104.355,1226046.0
2005-12-07 03:37:00,104.345,104.345,104.338,104.34,155222272.0
2005-12-07 03:38:00,104.333,104.345,104.333,104.345,2315286.0
2005-12-07 03:39:00,104.327,104.365,104.327,104.355,17618305.0
2005-12-07 03:40:00,104.355,104.38,104.355,104.365,44601366.0
2005-12-07 03:41:00,104.37,104.39,104.37,104.39,21436595.0
2005-12-07 03:42:00,104.385,104.385,104.375,104.375,37448237.0
2005-12-07 03:43:00,104.36,104.38,104.36,104.38,76598021.0
2005-12-07 03:44:00,104.395,104.395,104.395,104.395,590057.0
2005-12-07 03:45:00,104.395,104.395,104.37,104.39,51823084.0
2005-12-07 03:46:00,104.385,104.385,104.385,104.385,3505997.0
2005-12-07 03:47:00,104.385,104.407,104.385,104.407,17844607.0
2005-12-07 03:48:00,104.415,104.415,104.395,104.395,21286218.0
2005-12-07 03:49:00,104.395,104.41,104.385,104.395,159869073.0
2005-12-07 03:50:00,104.393,104.393,104.393,104.393,11889187.0
2005-12-07 03:51:00,104.4,104.4,104.395,104.395,3889299.0
2005-12-07 03:52:00,104.395,104.395,104.395,104.395,12689169.0
2005-12-07 03:53:00,104.393,104.393,104.393,104.393,1278460.0
2005-12-07 03:54:00,104.395,104.395,104.395,104.395,1556780.0
2005-12-07 03:55:00,104.385,104.413,104.385,104.413,23127758.0
2005-12-07 03:56:00,104.415,104.415,104.415,104.415,1251716.0
2005-12-07 03:57:00,104.397,104.46,104.397,104.447,29778043.0
2005-12-07 03:58:00,104.44,104.468,104.435,104.468,76339629.0
2005-12-07 03:59:00,104.47,104.49,104.47,104.475,65894880.0
2005-12-07 04:00:00,104.47,104.483,104.47,104.482,33714914.0
2005-12-07 04:01:00,104.49,104.495,104.465,104.495,126454197.0
2005-12-07 04:02:00,104.49,104.532,104.471,104.495,265704361.0
2005-12-07 04:03:00,104.495,104.505,104.495,104.505,253377057.0
2005-12-07 04:04:00,104.495,104.507,104.478,104.48,482773625.0
2005-12-07 04:05:00,104.495,104.495,104.461,104.483,110199497.0
2005-12-07 04:06:00,104.49,104.495,104.475,104.495,136861617.0
2005-12-07 04:07:00,104.49,104.495,104.477,104.495,77545827.0
2005-12-07 04:08:00,104.495,104.495,104.455,104.455,217671314.0
2005-12-07 04:09:00,104.453,104.465,104.445,104.455,226554674.0
2005-12-07 04:10:00,104.455,104.465,104.45,104.465,87834790.0
2005-12-07 04:11:00,104.465,104.465,104.45,104.455,120124299.0
2005-12-07 04:12:00,104.465,104.465,104.437,104.44,109753899.0
2005-12-07 04:13:00,104.425,104.46,104.425,104.445,395859914.0
2005-12-07 04:14:00,104.46,104.465,104.447,104.447,132383172.0
2005-12-07 04:15:00,104.46,104.465,104.445,104.45,47372171.0
2005-12-07 04:16:00,104.45,104.477,104.45,104.472,317736487.0
2005-12-07 04:17:00,104.473,104.495,104.473,104.482,38697043.0
2005-12-07 04:18:00,104.48,104.486,104.48,104.48,90423458.0
2005-12-07 04:19:00,104.485,104.488,104.467,104.467,350348160.0
2005-12-07 04:20:00,104.472,104.518,104.472,104.513,115459826.0
2005-12-07 04:21:00,104.52,104.52,104.49,104.49,213847023.0
2005-12-07 04:22:00,104.49,104.505,104.485,104.495,37950349.0
2005-12-07 04:23:00,104.495,104.506,104.49,104.49,104282197.0
2005-12-07 04:24:00,104.475,104.5,104.475,104.48,11262304.0
2005-12-07 04:25:00,104.48,104.48,104.443,104.457,128751291.0
2005-12-07 04:26:00,104.47,104.47,104.449,104.458,109367708.0
2005-12-07 04:27:00,104.445,104.472,104.445,104.453,49514654.0
2005-12-07 04:28:00,104.455,104.476,104.445,104.445,144081126.0
2005-12-07 04:29:00,104.45,104.46,104.445,104.452,40718110.0
2005-12-07 04:30:00,104.45,104.475,104.45,104.475,97077936.0
2005-12-07 04:31:00,104.485,104.485,104.472,104.48,34693026.0
2005-12-07 04:32:00,104.47,104.485,104.46,104.46,405015225.0
2005-12-07 04:33:00,104.468,104.475,104.458,104.47,92080008.0
2005-12-07 04:34:00,104.475,104.475,104.455,104.46,122185291.0
2005-12-07 04:35:00,104.455,104.455,104.415,104.43,19743808.0
2005-12-07 04:36:00,104.435,104.435,104.39,104.432,107364304.0
2005-12-07 04:37:00,104.43,104.44,104.43,104.44,77585804.0
2005-12-07 04:38:00,104.44,104.445,104.437,104.445,83605820.0
2005-12-07 04:39:00,104.455,104.469,104.445,104.445,129317695.0
2005-12-07 04:40:00,104.44,104.45,104.44,104.45,40570385.0
2005-12-07 04:41:00,104.405,104.455,104.405,104.44,5870673.0
2005-12-07 04:42:00,104.443,104.455,104.443,104.448,145432156.0
2005-12-07 04:43:00,104.45,104.46,104.445,104.46,29593532.0
2005-12-07 04:44:00,104.458,104.463,104.458,104.46,119043080.0
2005-12-07 04:45:00,104.447,104.465,104.447,104.45,43027457.0
2005-12-07 04:46:00,104.465,104.465,104.445,104.46,63870297.0
2005-12-07 04:47:00,104.445,104.475,104.439,104.44,73087559.0
2005-12-07 04:48:00,104.44,104.456,104.44,104.445,57535825.0
2005-12-07 04:49:00,104.437,104.45,104.437,104.45,128889978.0
2005-12-07 04:50:00,104.44,104.44,104.395,104.395,15796566.0
2005-12-07 04:51:00,104.433,104.443,104.433,104.443,86826043.0
2005-12-07 04:52:00,104.44,104.45,104.44,104.445,57009602.0
2005-12-07 04:53:00,104.445,104.451,104.445,104.448,247683131.0
2005-12-07 04:54:00,104.445,104.45,104.437,104.442,122197561.0
2005-12-07 04:55:00,104.442,104.463,104.442,104.453,64425258.0
2005-12-07 04:56:00,104.465,104.465,104.434,104.443,122512272.0
2005-12-07 04:57:00,104.437,104.445,104.437,104.443,116167318.0
2005-12-07 04:58:00,104.445,104.447,104.432,104.432,92452690.0
2005-12-07 04:59:00,104.44,104.44,104.435,104.435,82925228.0
2005-12-07 05:00:00,104.435,104.445,104.425,104.445,28825546.0
2005-12-07 05:01:00,104.435,104.445,104.43,104.445,71374262.0
2005-12-07 05:02:00,104.43,104.44,104.425,104.44,87527050.0
2005-12-07 05:03:00,104.43,104.458,104.43,104.44,153655546.0
2005-12-07 05:04:00,104.445,104.465,104.442,104.46,20868505.0
2005-12-07 05:05:00,104.455,104.458,104.443,104.443,72909203.0
2005-12-07 05:06:00,104.44,104.455,104.44,104.453,12136015.0
2005-12-07 05:07:00,104.45,104.45,104.415,104.415,55421077.0
2005-12-07 05:08:00,104.43,104.437,104.407,104.407,206602000.0
2005-12-07 05:09:00,104.42,104.424,104.413,104.413,77047858.0
2005-12-07 05:10:00,104.42,104.43,104.418,104.425,113174571.0
2005-12-07 05:11:00,104.42,104.42,104.375,104.415,74244443.0
2005-12-07 05:12:00,104.42,104.425,104.41,104.412,60500415.0
2005-12-07 05:13:00,104.425,104.425,104.41,104.42,68895696.0
2005-12-07 05:14:00,104.425,104.425,104.4,104.405,65095054.0
2005-12-07 05:15:00,104.41,104.413,104.403,104.407,19978822.0
2005-12-07 05:16:00,104.415,104.415,104.396,104.4,93134355.0
2005-12-07 05:17:00,104.405,104.405,104.39,104.4,38976791.0
2005-12-07 05:18:00,104.4,104.4,104.368,104.37,328669377.0
2005-12-07 05:19:00,104.375,104.383,104.37,104.37,49242805.0
2005-12-07 05:20:00,104.385,104.395,104.375,104.38,189013707.0
2005-12-07 05:21:00,104.385,104.385,104.363,104.37,115902593.0
2005-12-07 05:22:00,104.37,104.37,104.36,104.36,14481581.0
2005-12-07 05:23:00,104.363,104.39,104.359,104.39,149857858.0
2005-12-07 05:24:00,104.383,104.383,104.365,104.365,12502934.0
2005-12-07 05:25:00,104.365,104.379,104.354,104.355,11392838.0
2005-12-07 05:26:00,104.355,104.355,104.34,104.34,13097217.0
2005-12-07 05:27:00,104.335,104.345,104.33,104.335,151823325.0
2005-12-07 05:28:00,104.335,104.355,104.335,104.34,39199210.0
2005-12-07 05:29:00,104.335,104.335,104.315,104.315,29350059.0
2005-12-07 05:30:00,104.318,104.33,104.278,104.313,73699326.0
2005-12-07 05:31:00,104.313,104.33,104.306,104.33,256716315.0
2005-12-07 05:32:00,104.322,104.322,104.303,104.32,45428245.0
2005-12-07 05:33:00,104.325,104.325,104.307,104.315,148655131.0
2005-12-07 05:34:00,104.313,104.338,104.307,104.307,170448428.0
2005-12-07 05:35:00,104.307,104.32,104.307,104.32,125445776.0
2005-12-07 05:36:00,104.32,104.337,104.32,104.337,7462093.0
2005-12-07 05:37:00,104.335,104.342,104.33,104.33,20813795.0
2005-12-07 05:38:00,104.325,104.342,104.325,104.342,53067623.0
2005-12-07 05:39:00,104.355,104.355,104.355,104.355,1489561.0
2005-12-07 05:40:00,104.345,104.355,104.335,104.345,111793435.0
2005-12-07 05:41:00,104.345,104.345,104.313,104.315,56084703.0
2005-12-07 05:42:00,104.285,104.32,104.285,104.32,10834583.0
2005-12-07 05:43:00,104.325,104.335,104.322,104.335,17269156.0
2005-12-07 05:44:00,104.315,104.35,104.315,104.35,50794091.0
2005-12-07 05:45:00,104.345,104.357,104.296,104.345,57591933.0
2005-12-07 05:46:00,104.34,104.34,104.32,104.335,54013438.0
2005-12-07 05:47:00,104.345,104.355,104.34,104.345,67373541.0
2005-12-07 05:48:00,104.345,104.355,104.345,104.355,339822469.0
2005-12-07 05:49:00,104.35,104.35,104.337,104.34,793089790.0
2005-12-07 05:50:00,104.34,104.35,104.34,104.35,103592222.0
2005-12-07 05:51:00,104.35,104.35,104.35,104.35,1173242.0
2005-12-07 05:52:00,104.34,104.34,104.34,104.34,2490861.0
2005-12-07 05:53:00,104.35,104.362,104.35,104.355,52269774.0
2005-12-07 05:54:00,104.365,104.365,104.348,104.348,34905950.0
2005-12-07 05:55:00,104.35,104.365,104.35,104.365,1634814.0
2005-12-07 05:56:00,104.355,104.355,104.325,104.325,17430536.0
2005-12-07 05:57:00,104.333,104.343,104.333,104.343,2194164.0
2005-12-07 05:58:00,104.345,104.353,104.33,104.353,27681012.0
2005-12-07 05:59:00,104.353,104.353,104.341,104.345,67734181.0
2005-12-07 06:00:00,104.332,104.351,104.332,104.345,12611615.0
2005-12-07 06:01:00,104.35,104.35,104.325,104.33,58824854.0
2005-12-07 06:02:00,104.33,104.336,104.33,104.33,18062663.0
2005-12-07 06:03:00,104.32,104.346,104.32,104.33,566571960.0
2005-12-07 06:04:00,104.315,104.333,104.315,104.325,95476245.0
2005-12-07 06:05:00,104.33,104.33,104.322,104.33,31103334.0
2005-12-07 06:06:00,104.32,104.333,104.32,104.333,412996158.0
2005-12-07 06:07:00,104.337,104.356,104.332,104.332,17928298.0
2005-12-07 06:08:00,104.335,104.345,104.33,104.34,33155648.0
2005-12-07 06:09:00,104.343,104.35,104.323,104.323,35738147.0
2005-12-07 06:10:00,104.335,104.335,104.29,104.29,71597790.0
2005-12-07 06:11:00,104.282,104.297,104.281,104.287,16838875.0
2005-12-07 06:12:00,104.288,104.303,104.28,104.28,56317440.0
2005-12-07 06:13:00,104.293,104.295,104.28,104.282,99843083.0
2005-12-07 06:14:00,104.29,104.29,104.275,104.28,108827152.0
2005-12-07 06:15:00,104.277,104.277,104.268,104.27,143943787.0
2005-12-07 06:16:00,104.27,104.288,104.27,104.275,131555232.0
2005-12-07 06:17:00,104.28,104.295,104.27,104.295,8986206.0
2005-12-07 06:18:00,104.285,104.295,104.273,104.273,12824703.0
2005-12-07 06:19:00,104.275,104.295,104.275,104.295,23660697.0
2005-12-07 06:20:00,104.29,104.315,104.29,104.315,22359503.0
2005-12-07 06:21:00,104.31,104.315,104.265,104.295,96414768.0
2005-12-07 06:22:00,104.305,104.315,104.3,104.305,91160470.0
2005-12-07 06:23:00,104.31,104.313,104.3,104.31,39993937.0
2005-12-07 06:24:00,104.31,104.31,104.288,104.295,88482870.0
2005-12-07 06:25:00,104.295,104.305,104.292,104.3,12592297.0
2005-12-07 06:26:00,104.29,104.311,104.29,104.302,46340729.0
2005-12-07 06:27:00,104.31,104.31,104.297,104.31,141191555.0
2005-12-07 06:28:00,104.315,104.315,104.28,104.28,25097167.0
2005-12-07 06:29:00,104.29,104.315,104.29,104.315,69781226.0
2005-12-07 06:30:00,104.302,104.31,104.3,104.31,52260236.0
2005-12-07 06:31:00,104.31,104.315,104.265,104.315,176332626.0
2005-12-07 06:32:00,104.303,104.312,104.303,104.31,21126638.0
2005-12-07 06:33:00,104.31,104.323,104.31,104.323,74063055.0
2005-12-07 06:34:00,104.335,104.35,104.332,104.35,57139162.0
2005-12-07 06:35:00,104.342,104.35,104.34,104.348,48273994.0
2005-12-07 06:36:00,104.35,104.355,104.305,104.305,43213901.0
2005-12-07 06:37:00,104.35,104.355,104.337,104.355,209471883.0
2005-12-07 06:38:00,104.355,104.36,104.347,104.36,24837316.0
2005-12-07 06:39:00,104.355,104.36,104.345,104.345,111441240.0
2005-12-07 06:40:00,104.345,104.368,104.345,104.35,57408486.0
2005-12-07 06:41:00,104.355,104.364,104.35,104.35,83125426.0
2005-12-07 06:42:00,104.345,104.361,104.345,104.35,30968268.0
2005-12-07 06:43:00,104.355,104.363,104.352,104.355,38154927.0
2005-12-07 06:44:00,104.353,104.358,104.34,104.358,124744494.0
2005-12-07 06:45:00,104.353,104.365,104.35,104.36,58055213.0
2005-12-07 06:46:00,104.35,104.363,104.343,104.345,75139166.0
2005-12-07 06:47:00,104.34,104.35,104.34,104.35,52946555.0
2005-12-07 06:48:00,104.35,104.35,104.33,104.33,104458996.0
2005-12-07 06:49:00,104.32,104.34,104.313,104.34,94563920.0
2005-12-07 06:50:00,104.345,104.345,104.308,104.308,79743530.0
2005-12-07 06:51:00,104.325,104.333,104.31,104.31,65316810.0
2005-12-07 06:52:00,104.31,104.325,104.305,104.315,88662290.0
2005-12-07 06:53:00,104.31,104.325,104.305,104.315,408429758.0
2005-12-07 06:54:00,104.32,104.32,104.313,104.313,225041996.0
2005-12-07 06:55:00,104.315,104.33,104.307,104.33,54852464.0
2005-12-07 06:56:00,104.325,104.33,104.323,104.33,59748874.0
2005-12-07 06:57:00,104.335,104.335,104.3,104.323,17911256.0
2005-12-07 06:58:00,104.32,104.32,104.275,104.31,21070639.0
2005-12-07 06:59:00,104.313,104.32,104.313,104.313,25903758.0
2005-12-07 07:00:00,104.31,104.32,104.305,104.305,37772035.0
2005-12-07 07:01:00,104.315,104.325,104.315,104.325,10399727.0
2005-12-07 07:02:00,104.31,104.319,104.28,104.28,13272927.0
2005-12-07 07:03:00,104.285,104.315,104.285,104.315,83426489.0
2005-12-07 07:04:00,104.305,104.305,104.28,104.28,107925732.0
2005-12-07 07:05:00,104.282,104.282,104.273,104.273,28990130.0
2005-12-07 07:06:00,104.275,104.285,104.27,104.27,108543073.0
2005-12-07 07:07:00,104.28,104.28,104.273,104.275,35180709.0
2005-12-07 07:08:00,104.272,104.305,104.269,104.305,83465745.0
2005-12-07 07:09:00,104.293,104.305,104.29,104.29,46992597.0
2005-12-07 07:10:00,104.3,104.3,104.295,104.298,78811795.0
2005-12-07 07:11:00,104.293,104.303,104.29,104.303,118126979.0
2005-12-07 07:12:00,104.3,104.3,104.285,104.285,159154199.0
2005-12-07 07:13:00,104.3,104.316,104.3,104.3,54093127.0
2005-12-07 07:14:00,104.302,104.31,104.3,104.305,104427503.0
2005-12-07 07:15:00,104.3,104.315,104.3,104.31,145432742.0
2005-12-07 07:16:00,104.3,104.31,104.295,104.3,119141485.0
2005-12-07 07:17:00,104.298,104.313,104.298,104.313,26746616.0
2005-12-07 07:18:00,104.32,104.323,104.31,104.315,101280857.0
2005-12-07 07:19:00,104.305,104.32,104.305,104.32,62803674.0
2005-12-07 07:20:00,104.325,104.325,104.298,104.315,61954310.0
2005-12-07 07:21:00,104.325,104.325,104.313,104.325,51339573.0
2005-12-07 07:22:00,104.315,104.319,104.308,104.31,31529872.0
2005-12-07 07:23:00,104.315,104.315,104.298,104.303,199249300.0
2005-12-07 07:24:00,104.3,104.301,104.28,104.28,28135102.0
2005-12-07 07:25:00,104.285,104.29,104.28,104.28,155747824.0
2005-12-07 07:26:00,104.29,104.3,104.287,104.3,120421778.0
2005-12-07 07:27:00,104.295,104.32,104.295,104.32,37482982.0
2005-12-07 07:28:00,104.31,104.321,104.307,104.307,849381588.0
2005-12-07 07:29:00,104.313,104.321,104.311,104.315,44498000.0
2005-12-07 07:30:00,104.31,104.33,104.31,104.31,77299637.0
2005-12-07 07:31:00,104.32,104.339,104.315,104.315,21473897.0
2005-12-07 07:32:00,104.325,104.336,104.31,104.31,169505463.0
2005-12-07 07:33:00,104.315,104.32,104.305,104.315,42276879.0
2005-12-07 07:34:00,104.315,104.32,104.31,104.32,28933603.0
2005-12-07 07:35:00,104.31,104.325,104.307,104.307,375408820.0
2005-12-07 07:36:00,104.303,104.335,104.303,104.335,24586840.0
2005-12-07 07:37:00,104.32,104.343,104.32,104.343,46361936.0
2005-12-07 07:38:00,104.355,104.355,104.305,104.35,10223010.0
2005-12-07 07:39:00,104.35,104.35,104.335,104.343,59683666.0
2005-12-07 07:40:00,104.345,104.36,104.307,104.36,9584914.0
2005-12-07 07:41:00,104.352,104.36,104.35,104.35,21267606.0
2005-12-07 07:42:00,104.355,104.355,104.342,104.35,29063421.0
2005-12-07 07:43:00,104.345,104.355,104.345,104.35,39002325.0
2005-12-07 07:44:00,104.345,104.35,104.34,104.34,62190331.0
2005-12-07 07:45:00,104.35,104.35,104.327,104.335,487687219.0
2005-12-07 07:46:00,104.327,104.327,104.276,104.31,31408382.0
2005-12-07 07:47:00,104.315,104.336,104.315,104.317,150007282.0
2005-12-07 07:48:00,104.32,104.33,104.32,104.32,50416826.0
2005-12-07 07:49:00,104.32,104.326,104.31,104.31,111348936.0
2005-12-07 07:50:00,104.32,104.325,104.317,104.325,23764632.0
2005-12-07 07:51:00,104.33,104.33,104.325,104.325,39624722.0
2005-12-07 07:52:00,104.325,104.33,104.315,104.325,62262216.0
2005-12-07 07:53:00,104.325,104.35,104.325,104.35,139817987.0
2005-12-07 07:54:00,104.355,104.355,104.33,104.343,42049679.0
2005-12-07 07:55:00,104.345,104.345,104.323,104.323,92511938.0
2005-12-07 07:56:00,104.33,104.33,104.32,104.323,672707430.0
2005-12-07 07:57:00,104.33,104.33,104.31,104.31,75018018.0
2005-12-07 07:58:00,104.32,104.35,104.32,104.35,8680469.0
2005-12-07 07:59:00,104.352,104.405,104.352,104.405,69256345.0
2005-12-07 08:00:00,104.415,104.44,104.415,104.44,55326127.0
2005-12-07 08:01:00,104.435,104.45,104.435,104.45,42328815.0
2005-12-07 08:02:00,104.445,104.445,104.418,104.42,85456029.0
2005-12-07 08:03:00,104.43,104.43,104.41,104.427,105076587.0
2005-12-07 08:04:00,104.43,104.449,104.43,104.437,6684836.0
2005-12-07 08:05:00,104.442,104.445,104.42,104.445,346591645.0
2005-12-07 08:06:00,104.445,104.451,104.43,104.435,89072339.0
2005-12-07 08:07:00,104.44,104.44,104.428,104.435,12194231.0
2005-12-07 08:08:00,104.43,104.44,104.425,104.425,96919652.0
2005-12-07 08:09:00,104.44,104.445,104.435,104.435,10281999.0
2005-12-07 08:10:00,104.445,104.45,104.437,104.45,15130417.0
2005-12-07 08:11:00,104.455,104.48,104.399,104.455,16459148.0
2005-12-07 08:12:00,104.465,104.477,104.461,104.477,258874493.0
2005-12-07 08:13:00,104.468,104.48,104.468,104.472,191488484.0
2005-12-07 08:14:00,104.47,104.49,104.47,104.48,108660549.0
2005-12-07 08:15:00,104.475,104.491,104.473,104.49,48529319.0
2005-12-07 08:16:00,104.482,104.493,104.482,104.49,87820890.0
2005-12-07 08:17:00,104.49,104.495,104.445,104.478,47731315.0
2005-12-07 08:18:00,104.49,104.49,104.468,104.473,94146444.0
2005-12-07 08:19:00,104.475,104.488,104.469,104.47,327292992.0
2005-12-07 08:20:00,104.483,104.49,104.475,104.475,126354760.0
2005-12-07 08:21:00,104.48,104.486,104.441,104.47,189039191.0
2005-12-07 08:22:00,104.465,104.487,104.465,104.48,143328251.0
2005-12-07 08:23:00,104.485,104.491,104.439,104.473,126530090.0
2005-12-07 08:24:00,104.485,104.485,104.465,104.48,60155106.0
2005-12-07 08:25:00,104.48,104.48,104.465,104.47,104901988.0
2005-12-07 08:26:00,104.465,104.471,104.445,104.47,59531163.0
2005-12-07 08:27:00,104.47,104.47,104.447,104.455,55822814.0
2005-12-07 08:28:00,104.45,104.455,104.435,104.455,130137579.0
2005-12-07 08:29:00,104.455,104.455,104.423,104.425,63247059.0
2005-12-07 08:30:00,104.425,104.45,104.425,104.45,97753961.0
2005-12-07 08:31:00,104.45,104.462,104.436,104.455,91414496.0
2005-12-07 08:32:00,104.455,104.465,104.445,104.45,592659442.0
2005-12-07 08:33:00,104.455,104.47,104.45,104.45,42979857.0
2005-12-07 08:34:00,104.453,104.458,104.439,104.443,38551652.0
2005-12-07 08:35:00,104.45,104.488,104.45,104.488,95650641.0
2005-12-07 08:36:00,104.485,104.505,104.485,104.505,94905718.0
2005-12-07 08:37:00,104.5,104.505,104.49,104.505,20743885.0
2005-12-07 08:38:00,104.493,104.499,104.493,104.495,79177113.0
2005-12-07 08:39:00,104.49,104.497,104.486,104.497,78107779.0
2005-12-07 08:40:00,104.5,104.5,104.47,104.483,140793254.0
2005-12-07 08:41:00,104.49,104.53,104.49,104.51,137943773.0
2005-12-07 08:42:00,104.515,104.53,104.507,104.53,118624873.0
2005-12-07 08:43:00,104.525,104.54,104.51,104.525,169165833.0
2005-12-07 08:44:00,104.51,104.522,104.51,104.51,20787978.0
2005-12-07 08:45:00,104.51,104.519,104.485,104.49,147303128.0
2005-12-07 08:46:00,104.505,104.535,104.505,104.52,6277592.0
2005-12-07 08:47:00,104.51,104.52,104.51,104.515,11743961.0
2005-12-07 08:48:00,104.518,104.525,104.475,104.52,195262639.0
2005-12-07 08:49:00,104.51,104.525,104.51,104.513,132713054.0
2005-12-07 08:50:00,104.517,104.517,104.5,104.5,44268435.0
2005-12-07 08:51:00,104.498,104.51,104.464,104.465,52739523.0
2005-12-07 08:52:00,104.465,104.491,104.45,104.47,437079957.0
2005-12-07 08:53:00,104.48,104.49,104.475,104.49,58509171.0
2005-12-07 08:54:00,104.475,104.482,104.47,104.48,89373136.0
2005-12-07 08:55:00,104.488,104.49,104.478,104.488,152123763.0
2005-12-07 08:56:00,104.483,104.495,104.48,104.495,80422530.0
2005-12-07 08:57:00,104.485,104.495,104.483,104.487,21174470.0
2005-12-07 08:58:00,104.48,104.497,104.462,104.462,24920361.0
2005-12-07 08:59:00,104.47,104.48,104.463,104.465,49904130.0
2005-12-07 09:00:00,104.46,104.485,104.46,104.465,118611051.0
2005-12-07 09:01:00,104.46,104.472,104.46,104.472,68974484.0
2005-12-07 09:02:00,104.473,104.496,104.47,104.485,12654054.0
2005-12-07 09:03:00,104.495,104.495,104.467,104.48,25283399.0
2005-12-07 09:04:00,104.477,104.495,104.468,104.47,13824139.0
2005-12-07 09:05:00,104.47,104.5,104.47,104.5,71017158.0
2005-12-07 09:06:00,104.49,104.505,104.485,104.495,86262718.0
2005-12-07 09:07:00,104.5,104.523,104.5,104.523,42674471.0
2005-12-07 09:08:00,104.523,104.524,104.505,104.505,131363293.0
2005-12-07 09:09:00,104.51,104.515,104.48,104.48,7015963.0
2005-12-07 09:10:00,104.485,104.487,104.463,104.47,23436222.0
2005-12-07 09:11:00,104.475,104.48,104.47,104.475,119748072.0
2005-12-07 09:12:00,104.475,104.48,104.465,104.478,148552110.0
2005-12-07 09:13:00,104.473,104.485,104.47,104.47,21470979.0
2005-12-07 09:14:00,104.465,104.48,104.465,104.48,31561081.0
2005-12-07 09:15:00,104.48,104.486,104.455,104.455,95981831.0
2005-12-07 09:16:00,104.46,104.465,104.439,104.445,51280134.0
2005-12-07 09:17:00,104.405,104.45,104.405,104.425,82640206.0
2005-12-07 09:18:00,104.415,104.445,104.41,104.43,99023708.0
2005-12-07 09:19:00,104.435,104.445,104.385,104.385,420396295.0
2005-12-07 09:20:00,104.427,104.47,104.427,104.453,18218992.0
2005-12-07 09:21:00,104.435,104.455,104.435,104.435,136158095.0
2005-12-07 09:22:00,104.445,104.445,104.425,104.425,112292267.0
2005-12-07 09:23:00,104.417,104.421,104.41,104.42,89650042.0
2005-12-07 09:24:00,104.415,104.443,104.405,104.44,72246657.0
2005-12-07 09:25:00,104.43,104.447,104.43,104.43,563046614.0
2005-12-07 09:26:00,104.435,104.445,104.412,104.43,22656578.0
2005-12-07 09:27:00,104.435,104.488,104.435,104.485,65426731.0
2005-12-07 09:28:00,104.48,104.492,104.48,104.483,52270849.0
2005-12-07 09:29:00,104.485,104.485,104.46,104.475,103848928.0
2005-12-07 09:30:00,104.47,104.476,104.445,104.445,135916305.0
2005-12-07 09:31:00,104.453,104.465,104.445,104.453,35858872.0
2005-12-07 09:32:00,104.455,104.48,104.455,104.48,26367555.0
2005-12-07 09:33:00,104.485,104.485,104.455,104.455,171709834.0
2005-12-07 09:34:00,104.46,104.46,104.433,104.453,18062482.0
2005-12-07 09:35:00,104.46,104.46,104.434,104.453,63119443.0
2005-12-07 09:36:00,104.45,104.457,104.413,104.447,135185563.0
2005-12-07 09:37:00,104.455,104.485,104.43,104.43,108608494.0
2005-12-07 09:38:00,104.43,104.433,104.42,104.422,20741858.0
2005-12-07 09:39:00,104.43,104.433,104.418,104.418,149744570.0
2005-12-07 09:40:00,104.43,104.43,104.41,104.41,23448520.0
2005-12-07 09:41:00,104.41,104.43,104.41,104.425,15563029.0
2005-12-07 09:42:00,104.435,104.435,104.407,104.41,143202686.0
2005-12-07 09:43:00,104.405,104.424,104.404,104.41,81756908.0
2005-12-07 09:44:00,104.42,104.44,104.42,104.44,130303685.0
2005-12-07 09:45:00,104.435,104.441,104.43,104.435,78212239.0
2005-12-07 09:46:00,104.445,104.445,104.421,104.445,52045597.0
2005-12-07 09:47:00,104.45,104.455,104.443,104.45,175320195.0
2005-12-07 09:48:00,104.442,104.46,104.441,104.443,472552351.0
2005-12-07 09:49:00,104.45,104.45,104.42,104.44,67622980.0
2005-12-07 09:50:00,104.435,104.445,104.42,104.445,90878478.0
2005-12-07 09:51:00,104.44,104.45,104.44,104.44,96326366.0
2005-12-07 09:52:00,104.438,104.455,104.418,104.418,95181839.0
2005-12-07 09:53:00,104.425,104.425,104.41,104.41,43502598.0
2005-12-07 09:54:00,104.395,104.425,104.395,104.425,183123779.0
2005-12-07 09:55:00,104.412,104.412,104.393,104.393,20434267.0
2005-12-07 09:56:00,104.4,104.4,104.37,104.38,21590223.0
2005-12-07 09:57:00,104.385,104.385,104.357,104.375,39282441.0
2005-12-07 09:58:00,104.365,104.398,104.365,104.398,116602752.0
2005-12-07 09:59:00,104.392,104.445,104.375,104.4,12449442.0
2005-12-07 10:00:00,104.405,104.405,104.355,104.355,114289598.0
2005-12-07 10:01:00,104.34,104.38,104.34,104.35,80567999.0
2005-12-07 10:02:00,104.345,104.345,104.29,104.29,27184641.0
2005-12-07 10:03:00,104.285,104.285,104.253,104.28,30039454.0
2005-12-07 10:04:00,104.275,104.304,104.275,104.29,200268056.0
2005-12-07 10:05:00,104.3,104.328,104.275,104.29,110325199.0
2005-12-07 10:06:00,104.297,104.328,104.297,104.31,70017066.0
2005-12-07 10:07:00,104.31,104.32,104.31,104.32,134415373.0
2005-12-07 10:08:00,104.31,104.31,104.29,104.3,106828544.0
2005-12-07 10:09:00,104.3,104.32,104.255,104.265,17911980.0
2005-12-07 10:10:00,104.265,104.269,104.25,104.267,147446659.0
2005-12-07 10:11:00,104.265,104.309,104.265,104.295,61783323.0
2005-12-07 10:12:00,104.303,104.303,104.265,104.275,45728105.0
2005-12-07 10:13:00,104.283,104.283,104.261,104.265,28818183.0
2005-12-07 10:14:00,104.265,104.27,104.26,104.268,128881457.0
2005-12-07 10:15:00,104.265,104.28,104.263,104.263,79639589.0
2005-12-07 10:16:00,104.27,104.3,104.27,104.3,55961558.0
2005-12-07 10:17:00,104.29,104.306,104.282,104.292,177282199.0
2005-12-07 10:18:00,104.293,104.293,104.265,104.285,77154767.0
2005-12-07 10:19:00,104.29,104.307,104.287,104.295,184265900.0
2005-12-07 10:20:00,104.275,104.32,104.275,104.305,32484136.0
2005-12-07 10:21:00,104.3,104.335,104.3,104.303,121561121.0
2005-12-07 10:22:00,104.307,104.327,104.303,104.303,180393779.0
2005-12-07 10:23:00,104.293,104.31,104.292,104.31,267374238.0
2005-12-07 10:24:00,104.305,104.33,104.303,104.33,25145666.0
2005-12-07 10:25:00,104.335,104.35,104.327,104.35,18862622.0
2005-12-07 10:26:00,104.34,104.36,104.33,104.33,146771438.0
2005-12-07 10:27:00,104.295,104.355,104.295,104.325,40628062.0
2005-12-07 10:28:00,104.345,104.36,104.335,104.36,74128928.0
2005-12-07 10:29:00,104.355,104.366,104.343,104.343,55302168.0
2005-12-07 10:30:00,104.345,104.348,104.325,104.328,45069603.0
2005-12-07 10:31:00,104.34,104.34,104.29,104.33,478383202.0
2005-12-07 10:32:00,104.33,104.37,104.31,104.37,127519341.0
2005-12-07 10:33:00,104.38,104.38,104.352,104.352,58704715.0
2005-12-07 10:34:00,104.355,104.378,104.355,104.37,59605171.0
2005-12-07 10:35:00,104.38,104.38,104.36,104.36,161898327.0
2005-12-07 10:36:00,104.355,104.361,104.345,104.355,71631914.0
2005-12-07 10:37:00,104.348,104.348,104.32,104.345,149337667.0
2005-12-07 10:38:00,104.35,104.352,104.319,104.32,91251538.0
2005-12-07 10:39:00,104.32,104.365,104.32,104.332,19786063.0
2005-12-07 10:40:00,104.335,104.338,104.322,104.33,149127840.0
2005-12-07 10:41:00,104.322,104.34,104.32,104.325,54555628.0
2005-12-07 10:42:00,104.33,104.335,104.323,104.335,32148027.0
2005-12-07 10:43:00,104.33,104.33,104.315,104.32,114943408.0
2005-12-07 10:44:00,104.315,104.325,104.307,104.315,145712841.0
2005-12-07 10:45:00,104.305,104.35,104.305,104.335,108942011.0
2005-12-07 10:46:00,104.332,104.353,104.332,104.337,98313988.0
2005-12-07 10:47:00,104.345,104.355,104.323,104.323,327224974.0
2005-12-07 10:48:00,104.325,104.335,104.275,104.275,25013695.0
2005-12-07 10:49:00,104.27,104.27,104.208,104.21,9354467.0
2005-12-07 10:50:00,104.205,104.212,104.18,104.2,55231528.0
2005-12-07 10:51:00,104.2,104.2,104.163,104.163,114656404.0
2005-12-07 10:52:00,104.16,104.174,104.16,104.16,89259927.0
2005-12-07 10:53:00,104.16,104.175,104.125,104.16,131214814.0
2005-12-07 10:54:00,104.16,104.175,104.143,104.15,71125095.0
2005-12-07 10:55:00,104.15,104.15,104.135,104.145,17179788.0
2005-12-07 10:56:00,104.142,104.16,104.125,104.16,219713823.0
2005-12-07 10:57:00,104.15,104.15,104.11,104.112,53919155.0
2005-12-07 10:58:00,104.117,104.12,104.085,104.085,24384704.0
2005-12-07 10:59:00,104.095,104.095,104.073,104.08,80874182.0
2005-12-07 11:00:00,104.072,104.085,104.04,104.06,80480156.0
2005-12-07 11:01:00,104.06,104.069,104.035,104.062,15534848.0
2005-12-07 11:02:00,104.065,104.13,104.065,104.13,43326142.0
2005-12-07 11:03:00,104.135,104.195,104.105,104.16,164781109.0
2005-12-07 11:04:00,104.153,104.154,104.143,104.15,56511887.0
2005-12-07 11:05:00,104.16,104.165,104.14,104.165,65769183.0
2005-12-07 11:06:00,104.157,104.165,104.155,104.155,6117755.0
2005-12-07 11:07:00,104.155,104.155,104.128,104.14,34164743.0
2005-12-07 11:08:00,104.15,104.155,104.14,104.145,44726156.0
2005-12-07 11:09:00,104.143,104.17,104.143,104.17,104308896.0
2005-12-07 11:10:00,104.165,104.22,104.165,104.22,18467029.0
2005-12-07 11:11:00,104.225,104.248,104.212,104.212,86085260.0
2005-12-07 11:12:00,104.22,104.24,104.2,104.205,143914958.0
2005-12-07 11:13:00,104.21,104.225,104.21,104.22,28813485.0
2005-12-07 11:14:00,104.22,104.22,104.204,104.205,84825187.0
2005-12-07 11:15:00,104.213,104.24,104.213,104.22,12635695.0
2005-12-07 11:16:00,104.225,104.225,104.188,104.188,115529985.0
2005-12-07 11:17:00,104.185,104.185,104.145,104.153,259667767.0
2005-12-07 11:18:00,104.16,104.16,104.145,104.155,11227171.0
2005-12-07 11:19:00,104.16,104.169,104.145,104.145,374766951.0
2005-12-07 11:20:00,104.135,104.146,104.125,104.14,399992846.0
2005-12-07 11:21:00,104.15,104.165,104.15,104.165,200610303.0
2005-12-07 11:22:00,104.165,104.183,104.162,104.175,205866618.0
2005-12-07 11:23:00,104.185,104.185,104.15,104.15,96080816.0
2005-12-07 11:24:00,104.155,104.17,104.152,104.17,122909323.0
2005-12-07 11:25:00,104.175,104.175,104.152,104.16,133939132.0
2005-12-07 11:26:00,104.16,104.18,104.127,104.18,158956574.0
2005-12-07 11:27:00,104.18,104.215,104.175,104.175,102808085.0
2005-12-07 11:28:00,104.183,104.22,104.183,104.215,462840394.0
2005-12-07 11:29:00,104.217,104.217,104.185,104.195,51772955.0
2005-12-07 11:30:00,104.2,104.2,104.175,104.18,137872053.0
2005-12-07 11:31:00,104.173,104.19,104.173,104.19,58703685.0
2005-12-07 11:32:00,104.183,104.193,104.183,104.193,21788574.0
2005-12-07 11:33:00,104.2,104.233,104.165,104.165,67398404.0
2005-12-07 11:34:00,104.175,104.18,104.145,104.163,58243272.0
2005-12-07 11:35:00,104.17,104.175,104.168,104.175,28217845.0
2005-12-07 11:36:00,104.17,104.183,104.17,104.183,87671138.0
2005-12-07 11:37:00,104.195,104.206,104.183,104.183,24731172.0
2005-12-07 11:38:00,104.185,104.185,104.133,104.145,211061392.0
2005-12-07 11:39:00,104.155,104.17,104.153,104.17,128088138.0
2005-12-07 11:40:00,104.17,104.173,104.157,104.17,99732221.0
2005-12-07 11:41:00,104.17,104.175,104.16,104.163,68450285.0
2005-12-07 11:42:00,104.17,104.17,104.155,104.16,56302557.0
2005-12-07 11:43:00,104.165,104.165,104.152,104.16,70384789.0
2005-12-07 11:44:00,104.16,104.174,104.154,104.165,118560965.0
2005-12-07 11:45:00,104.16,104.18,104.16,104.18,45019585.0
2005-12-07 11:46:00,104.185,104.245,104.175,104.245,98497304.0
2005-12-07 11:47:00,104.253,104.265,104.21,104.21,13228593.0
2005-12-07 11:48:00,104.208,104.211,104.192,104.195,324116156.0
2005-12-07 11:49:00,104.205,104.205,104.195,104.195,88234339.0
2005-12-07 11:50:00,104.195,104.195,104.18,104.19,374687831.0
2005-12-07 11:51:00,104.185,104.201,104.167,104.17,147209880.0
2005-12-07 11:52:00,104.18,104.192,104.15,104.192,41913422.0
2005-12-07 11:53:00,104.2,104.2,104.187,104.19,265222696.0
2005-12-07 11:54:00,104.188,104.195,104.18,104.19,41335088.0
2005-12-07 11:55:00,104.182,104.192,104.17,104.17,32871001.0
2005-12-07 11:56:00,104.175,104.18,104.16,104.18,18469230.0
2005-12-07 11:57:00,104.173,104.223,104.173,104.208,382855317.0
2005-12-07 11:58:00,104.21,104.245,104.21,104.215,64519513.0
2005-12-07 11:59:00,104.21,104.213,104.192,104.213,63746567.0
2005-12-07 12:00:00,104.215,104.215,104.19,104.2,65552292.0
2005-12-07 12:01:00,104.193,104.223,104.193,104.22,195254566.0
2005-12-07 12:02:00,104.215,104.238,104.187,104.187,416267830.0
2005-12-07 12:03:00,104.195,104.204,104.145,104.17,33179200.0
2005-12-07 12:04:00,104.157,104.157,104.12,104.12,76657723.0
2005-12-07 12:05:00,104.13,104.13,104.079,104.08,36381389.0
2005-12-07 12:06:00,104.083,104.106,104.083,104.1,148407579.0
2005-12-07 12:07:00,104.11,104.117,104.105,104.105,88181883.0
2005-12-07 12:08:00,104.097,104.097,104.06,104.09,73297585.0
2005-12-07 12:09:00,104.08,104.094,104.075,104.083,161511412.0
2005-12-07 12:10:00,104.09,104.12,104.09,104.12,117071796.0
2005-12-07 12:11:00,104.12,104.14,104.09,104.14,176381159.0
2005-12-07 12:12:00,104.14,104.15,104.11,104.12,78014771.0
2005-12-07 12:13:00,104.123,104.13,104.105,104.13,37248805.0
2005-12-07 12:14:00,104.12,104.12,104.09,104.09,290450127.0
2005-12-07 12:15:00,104.08,104.117,104.08,104.085,146789615.0
2005-12-07 12:16:00,104.105,104.105,104.075,104.08,36223247.0
2005-12-07 12:17:00,104.083,104.083,104.03,104.055,38960001.0
2005-12-07 12:18:00,104.045,104.075,104.04,104.04,83189502.0
2005-12-07 12:19:00,104.05,104.05,104.026,104.05,158743450.0
2005-12-07 12:20:00,104.043,104.048,103.998,104.03,117241887.0
2005-12-07 12:21:00,104.035,104.055,104.032,104.05,105023543.0
2005-12-07 12:22:00,104.055,104.065,104.055,104.065,139017048.0
2005-12-07 12:23:00,104.07,104.07,104.03,104.052,51535714.0
2005-12-07 12:24:00,104.06,104.068,104.053,104.055,92834776.0
2005-12-07 12:25:00,104.06,104.06,104.04,104.04,150896820.0
2005-12-07 12:26:00,104.05,104.08,104.03,104.08,367327043.0
2005-12-07 12:27:00,104.073,104.125,104.073,104.11,24562078.0
2005-12-07 12:28:00,104.1,104.13,104.1,104.11,95192526.0
2005-12-07 12:29:00,104.115,104.115,104.097,104.1,132064639.0
2005-12-07 12:30:00,104.105,104.116,104.07,104.07,125921965.0
2005-12-07 12:31:00,104.075,104.082,104.069,104.07,25384341.0
2005-12-07 12:32:00,104.068,104.085,104.068,104.075,48961170.0
2005-12-07 12:33:00,104.07,104.07,104.047,104.047,7798306.0
2005-12-07 12:34:00,104.06,104.06,104.04,104.05,6643259.0
2005-12-07 12:35:00,104.035,104.055,104.025,104.032,76693095.0
2005-12-07 12:36:00,104.035,104.06,104.025,104.06,135571580.0
2005-12-07 12:37:00,104.05,104.06,104.05,104.06,45733938.0
2005-12-07 12:38:00,104.065,104.065,104.045,104.06,54244105.0
2005-12-07 12:39:00,104.055,104.06,104.05,104.053,179146714.0
2005-12-07 12:40:00,104.06,104.065,104.05,104.06,440137298.0
2005-12-07 12:41:00,104.065,104.075,104.052,104.075,114714258.0
2005-12-07 12:42:00,104.06,104.08,104.05,104.05,93400181.0
2005-12-07 12:43:00,104.058,104.07,104.058,104.07,540950565.0
2005-12-07 12:44:00,104.075,104.094,104.075,104.08,113058907.0
2005-12-07 12:45:00,104.07,104.101,104.069,104.1,595570323.0
2005-12-07 12:46:00,104.095,104.112,104.095,104.1,77221347.0
2005-12-07 12:47:00,104.1,104.121,104.09,104.09,280561652.0
2005-12-07 12:48:00,104.09,104.116,104.085,104.085,399330544.0
2005-12-07 12:49:00,104.087,104.125,104.087,104.125,74446264.0
2005-12-07 12:50:00,104.115,104.125,104.093,104.115,108392763.0
2005-12-07 12:51:00,104.12,104.15,104.12,104.145,20029867.0
2005-12-07 12:52:00,104.145,104.155,104.132,104.15,74524717.0
2005-12-07 12:53:00,104.145,104.155,104.142,104.145,26050965.0
2005-12-07 12:54:00,104.143,104.155,104.143,104.153,38758780.0
2005-12-07 12:55:00,104.16,104.17,104.154,104.155,17967949.0
2005-12-07 12:56:00,104.15,104.175,104.148,104.175,204507634.0
2005-12-07 12:57:00,104.162,104.184,104.16,104.165,87435055.0
2005-12-07 12:58:00,104.183,104.185,104.165,104.175,58566192.0
2005-12-07 12:59:00,104.175,104.18,104.165,104.18,164035660.0
2005-12-07 13:00:00,104.18,104.197,104.179,104.195,84068800.0
2005-12-07 13:01:00,104.195,104.201,104.19,104.195,223025635.0
2005-12-07 13:02:00,104.18,104.196,104.174,104.175,113392866.0
2005-12-07 13:03:00,104.173,104.173,104.16,104.165,37417113.0
2005-12-07 13:04:00,104.17,104.185,104.17,104.183,54480479.0
2005-12-07 13:05:00,104.175,104.175,104.16,104.17,117346083.0
2005-12-07 13:06:00,104.175,104.185,104.17,104.185,28107371.0
2005-12-07 13:07:00,104.178,104.178,104.152,104.152,153188346.0
2005-12-07 13:08:00,104.15,104.168,104.15,104.15,434701480.0
2005-12-07 13:09:00,104.155,104.155,104.093,104.145,17068120.0
2005-12-07 13:10:00,104.15,104.171,104.14,104.155,46535523.0
2005-12-07 13:11:00,104.153,104.165,104.145,104.153,56648451.0
2005-12-07 13:12:00,104.152,104.162,104.15,104.15,73024642.0
2005-12-07 13:13:00,104.15,104.155,104.137,104.145,163011893.0
2005-12-07 13:14:00,104.15,104.153,104.142,104.15,69948708.0
2005-12-07 13:15:00,104.15,104.155,104.142,104.145,50675300.0
2005-12-07 13:16:00,104.155,104.155,104.13,104.13,23043048.0
2005-12-07 13:17:00,104.138,104.143,104.132,104.138,147223083.0
2005-12-07 13:18:00,104.13,104.145,104.127,104.135,126424947.0
2005-12-07 13:19:00,104.14,104.159,104.14,104.14,164198994.0
2005-12-07 13:20:00,104.135,104.135,104.118,104.12,49789858.0
2005-12-07 13:21:00,104.12,104.155,104.12,104.155,3552339.0
2005-12-07 13:22:00,104.16,104.16,104.125,104.125,29314560.0
2005-12-07 13:23:00,104.135,104.135,104.11,104.115,109246995.0
2005-12-07 13:24:00,104.11,104.11,104.075,104.075,674812921.0
2005-12-07 13:25:00,104.08,104.09,104.078,104.09,26715033.0
2005-12-07 13:26:00,104.08,104.131,104.08,104.123,40214572.0
2005-12-07 13:27:00,104.13,104.138,104.125,104.125,48041804.0
2005-12-07 13:28:00,104.125,104.16,104.125,104.15,405573228.0
2005-12-07 13:29:00,104.15,104.155,104.137,104.15,14632827.0
2005-12-07 13:30:00,104.14,104.15,104.14,104.145,37222910.0
2005-12-07 13:31:00,104.145,104.145,104.133,104.14,22419454.0
2005-12-07 13:32:00,104.14,104.193,104.14,104.153,136849589.0
2005-12-07 13:33:00,104.155,104.175,104.155,104.175,47897606.0
2005-12-07 13:34:00,104.18,104.185,104.175,104.175,108727790.0
2005-12-07 13:35:00,104.17,104.195,104.168,104.185,351614815.0
2005-12-07 13:36:00,104.18,104.18,104.17,104.17,10461859.0
2005-12-07 13:37:00,104.177,104.18,104.174,104.18,91848306.0
2005-12-07 13:38:00,104.18,104.183,104.154,104.155,45651306.0
2005-12-07 13:39:00,104.157,104.175,104.13,104.155,43606138.0
2005-12-07 13:40:00,104.165,104.181,104.165,104.173,49000084.0
2005-12-07 13:41:00,104.18,104.18,104.145,104.145,151811932.0
2005-12-07 13:42:00,104.135,104.14,104.133,104.14,6694236.0
2005-12-07 13:43:00,104.135,104.145,104.13,104.132,29078038.0
2005-12-07 13:44:00,104.14,104.145,104.133,104.14,31933437.0
2005-12-07 13:45:00,104.133,104.135,104.13,104.13,13421745.0
2005-12-07 13:46:00,104.13,104.135,104.12,104.135,71106809.0
2005-12-07 13:47:00,104.135,104.135,104.105,104.105,39451984.0
2005-12-07 13:48:00,104.11,104.115,104.105,104.113,22163581.0
2005-12-07 13:49:00,104.107,104.143,104.095,104.095,140032070.0
2005-12-07 13:50:00,104.095,104.115,104.09,104.115,4473316.0
2005-12-07 13:51:00,104.11,104.13,104.09,104.105,32392483.0
2005-12-07 13:52:00,104.103,104.14,104.103,104.12,41922967.0
2005-12-07 13:53:00,104.125,104.133,104.12,104.12,51152007.0
2005-12-07 13:54:00,104.125,104.125,104.078,104.11,68619735.0
2005-12-07 13:55:00,104.11,104.131,104.11,104.115,186979233.0
2005-12-07 13:56:00,104.125,104.145,104.125,104.145,48025475.0
2005-12-07 13:57:00,104.15,104.168,104.15,104.168,124145072.0
2005-12-07 13:58:00,104.16,104.167,104.157,104.157,17639320.0
2005-12-07 13:59:00,104.15,104.151,104.132,104.132,25182265.0
2005-12-07 14:00:00,104.14,104.15,104.135,104.15,40646207.0
2005-12-07 14:01:00,104.145,104.181,104.145,104.158,534066930.0
2005-12-07 14:02:00,104.16,104.162,104.143,104.155,88273664.0
2005-12-07 14:03:00,104.14,104.17,104.139,104.17,598270680.0
2005-12-07 14:04:00,104.16,104.18,104.158,104.158,115757441.0
2005-12-07 14:05:00,104.165,104.165,104.13,104.13,52202154.0
2005-12-07 14:06:00,104.125,104.137,104.105,104.105,43900098.0
2005-12-07 14:07:00,104.102,104.114,104.102,104.105,426508125.0
2005-12-07 14:08:00,104.1,104.13,104.1,104.117,117823964.0
2005-12-07 14:09:00,104.12,104.12,104.07,104.07,39660242.0
2005-12-07 14:10:00,104.065,104.08,104.045,104.08,141144972.0
2005-12-07 14:11:00,104.075,104.075,104.045,104.045,112070192.0
2005-12-07 14:12:00,104.03,104.06,104.025,104.025,99939026.0
2005-12-07 14:13:00,104.035,104.044,104.01,104.01,159439169.0
2005-12-07 14:14:00,104.015,104.049,104.015,104.032,79460867.0
2005-12-07 14:15:00,104.035,104.065,104.028,104.065,35627092.0
2005-12-07 14:16:00,104.045,104.08,104.043,104.065,94957494.0
2005-12-07 14:17:00,104.06,104.075,104.06,104.07,63915438.0
2005-12-07 14:18:00,104.058,104.1,104.058,104.1,99453342.0
2005-12-07 14:19:00,104.09,104.108,104.082,104.082,60097122.0
2005-12-07 14:20:00,104.085,104.097,104.085,104.095,71494257.0
2005-12-07 14:21:00,104.105,104.105,104.07,104.075,113202201.0
2005-12-07 14:22:00,104.073,104.09,104.073,104.09,51536155.0
2005-12-07 14:23:00,104.082,104.082,104.055,104.075,65628833.0
2005-12-07 14:24:00,104.085,104.085,104.035,104.035,117436345.0
2005-12-07 14:25:00,104.033,104.07,104.033,104.043,124032946.0
2005-12-07 14:26:00,104.045,104.055,104.025,104.055,62112673.0
2005-12-07 14:27:00,104.045,104.045,104.012,104.03,111003168.0
2005-12-07 14:28:00,104.04,104.062,104.025,104.045,19332824.0
2005-12-07 14:29:00,104.045,104.055,104.043,104.05,42869420.0
2005-12-07 14:30:00,104.042,104.06,104.041,104.06,118156701.0
2005-12-07 14:31:00,104.06,104.06,104.025,104.025,79231932.0
2005-12-07 14:32:00,104.02,104.045,104.018,104.045,107420024.0
2005-12-07 14:33:00,104.04,104.053,104.03,104.05,53257011.0
2005-12-07 14:34:00,104.04,104.05,104.005,104.04,56734465.0
2005-12-07 14:35:00,104.055,104.055,104.035,104.035,118221819.0
2005-12-07 14:36:00,104.045,104.05,104.035,104.045,100158807.0
2005-12-07 14:37:00,104.035,104.1,104.035,104.07,198201691.0
2005-12-07 14:38:00,104.063,104.085,104.042,104.042,118858592.0
2005-12-07 14:39:00,104.045,104.06,104.023,104.025,39719053.0
2005-12-07 14:40:00,104.017,104.037,103.977,104.037,198452548.0
2005-12-07 14:41:00,104.04,104.04,104.029,104.03,78951831.0
2005-12-07 14:42:00,104.03,104.04,104.024,104.032,57691129.0
2005-12-07 14:43:00,104.04,104.045,103.995,104.045,86317971.0
2005-12-07 14:44:00,104.04,104.045,104.02,104.045,28275254.0
2005-12-07 14:45:00,104.045,104.045,104.019,104.035,92738889.0
2005-12-07 14:46:00,104.04,104.044,104.021,104.027,241034438.0
2005-12-07 14:47:00,104.033,104.035,104.022,104.022,29580852.0
2005-12-07 14:48:00,104.022,104.031,104.0,104.0,68865547.0
2005-12-07 14:49:00,104.013,104.024,104.013,104.023,88589065.0
2005-12-07 14:50:00,104.027,104.032,104.005,104.005,13931356.0
2005-12-07 14:51:00,104.008,104.019,104.005,104.005,22461669.0
2005-12-07 14:52:00,104.01,104.022,104.01,104.015,34728134.0
2005-12-07 14:53:00,104.01,104.02,104.005,104.02,24996544.0
2005-12-07 14:54:00,104.01,104.04,104.01,104.04,69861002.0
2005-12-07 14:55:00,104.033,104.04,104.025,104.025,23953895.0
2005-12-07 14:56:00,104.04,104.055,104.033,104.055,20263744.0
2005-12-07 14:57:00,104.035,104.068,104.035,104.04,64332191.0
2005-12-07 14:58:00,104.032,104.05,104.032,104.045,14240518.0
2005-12-07 14:59:00,104.05,104.05,104.045,104.05,29306597.0
2005-12-07 15:00:00,104.05,104.06,104.035,104.035,52357232.0
2005-12-07 15:01:00,104.045,104.055,104.04,104.04,312051900.0
2005-12-07 15:02:00,104.05,104.053,104.04,104.053,8177863.0
2005-12-07 15:03:00,104.037,104.056,104.037,104.052,121158619.0
2005-12-07 15:04:00,104.065,104.065,104.01,104.023,139953270.0
2005-12-07 15:05:00,104.02,104.031,104.015,104.03,161872846.0
2005-12-07 15:06:00,104.04,104.04,104.02,104.02,53678330.0
2005-12-07 15:07:00,104.03,104.03,103.98,103.98,92518485.0
2005-12-07 15:08:00,103.985,103.985,103.925,103.925,111857007.0
2005-12-07 15:09:00,103.9,103.905,103.862,103.9,89424552.0
2005-12-07 15:10:00,103.898,103.91,103.865,103.877,166041248.0
2005-12-07 15:11:00,103.863,103.89,103.86,103.86,52733243.0
2005-12-07 15:12:00,103.855,103.89,103.855,103.865,86194945.0
2005-12-07 15:13:00,103.855,103.925,103.843,103.925,368632051.0
2005-12-07 15:14:00,103.918,103.929,103.91,103.91,498125257.0
2005-12-07 15:15:00,103.925,103.933,103.915,103.915,38364403.0
2005-12-07 15:16:00,103.915,103.923,103.879,103.9,38560640.0
2005-12-07 15:17:00,103.892,103.92,103.892,103.903,28910873.0
2005-12-07 15:18:00,103.925,103.95,103.919,103.925,162971600.0
2005-12-07 15:19:00,103.93,103.93,103.902,103.93,9831153.0
2005-12-07 15:20:00,103.933,103.933,103.9,103.907,341606662.0
2005-12-07 15:21:00,103.915,103.95,103.915,103.95,146467000.0
2005-12-07 15:22:00,103.948,103.948,103.932,103.945,142761978.0
2005-12-07 15:23:00,103.945,103.955,103.928,103.94,191161880.0
2005-12-07 15:24:00,103.955,103.98,103.955,103.975,13604345.0
2005-12-07 15:25:00,103.965,103.98,103.96,103.96,192986704.0
2005-12-07 15:26:00,103.96,103.96,103.925,103.94,37718924.0
2005-12-07 15:27:00,103.945,103.96,103.942,103.96,46874407.0
2005-12-07 15:28:00,103.96,103.989,103.96,103.985,197120466.0
2005-12-07 15:29:00,103.99,103.99,103.97,103.985,85366184.0
2005-12-07 15:30:00,103.995,104.032,103.995,104.03,32592051.0
2005-12-07 15:31:00,104.035,104.05,104.027,104.05,246276378.0
2005-12-07 15:32:00,104.04,104.07,104.04,104.043,23478100.0
2005-12-07 15:33:00,104.045,104.06,104.02,104.04,898233766.0
2005-12-07 15:34:00,104.045,104.06,104.033,104.033,80995772.0
2005-12-07 15:35:00,104.035,104.044,104.031,104.043,73963434.0
2005-12-07 15:36:00,104.05,104.12,104.05,104.12,661090246.0
2005-12-07 15:37:00,104.115,104.18,104.115,104.18,48541031.0
2005-12-07 15:38:00,104.18,104.24,104.155,104.21,368906207.0
2005-12-07 15:39:00,104.207,104.207,104.19,104.19,13950459.0
2005-12-07 15:40:00,104.195,104.31,104.195,104.295,41908294.0
2005-12-07 15:41:00,104.29,104.325,104.285,104.3,46255419.0
2005-12-07 15:42:00,104.293,104.302,104.238,104.238,51600396.0
2005-12-07 15:43:00,104.237,104.266,104.225,104.265,47639681.0
2005-12-07 15:44:00,104.265,104.315,104.265,104.315,44382241.0
2005-12-07 15:45:00,104.315,104.36,104.295,104.315,184845515.0
2005-12-07 15:46:00,104.305,104.325,104.295,104.295,21102612.0
2005-12-07 15:47:00,104.285,104.303,104.285,104.303,23490782.0
2005-12-07 15:48:00,104.305,104.322,104.298,104.32,45534117.0
2005-12-07 15:49:00,104.315,104.32,104.31,104.32,29735125.0
2005-12-07 15:50:00,104.305,104.306,104.285,104.285,67483884.0
2005-12-07 15:51:00,104.293,104.31,104.293,104.295,106997149.0
2005-12-07 15:52:00,104.315,104.325,104.28,104.28,13141578.0
2005-12-07 15:53:00,104.265,104.285,104.243,104.243,95847999.0
2005-12-07 15:54:00,104.243,104.243,104.205,104.235,33446411.0
2005-12-07 15:55:00,104.23,104.245,104.212,104.225,18110472.0
2005-12-07 15:56:00,104.195,104.195,104.17,104.17,24898055.0
2005-12-07 15:57:00,104.168,104.185,104.135,104.185,56094746.0
2005-12-07 15:58:00,104.18,104.213,104.165,104.205,172623332.0
2005-12-07 15:59:00,104.2,104.215,104.18,104.195,86914443.0
2005-12-07 16:00:00,104.205,104.205,104.11,104.145,17357459.0
2005-12-07 16:01:00,104.14,104.14,104.08,104.105,77103381.0
2005-12-07 16:02:00,104.105,104.121,104.105,104.115,123762129.0
2005-12-07 16:03:00,104.105,104.16,104.105,104.142,76809899.0
2005-12-07 16:04:00,104.15,104.172,104.125,104.125,90627154.0
2005-12-07 16:05:00,104.175,104.201,104.175,104.185,131574592.0
2005-12-07 16:06:00,104.185,104.202,104.18,104.183,102659870.0
2005-12-07 16:07:00,104.182,104.205,104.182,104.2,48680069.0
2005-12-07 16:08:00,104.195,104.205,104.157,104.205,42772931.0
2005-12-07 16:09:00,104.2,104.2,104.19,104.195,142095257.0
2005-12-07 16:10:00,104.19,104.205,104.143,104.18,69204211.0
2005-12-07 16:11:00,104.175,104.21,104.175,104.19,111197415.0
2005-12-07 16:12:00,104.2,104.205,104.185,104.205,36599000.0
2005-12-07 16:13:00,104.208,104.225,104.19,104.225,147139224.0
2005-12-07 16:14:00,104.235,104.235,104.208,104.21,77223649.0
2005-12-07 16:15:00,104.22,104.224,104.215,104.22,16068769.0
2005-12-07 16:16:00,104.235,104.237,104.21,104.21,74556726.0
2005-12-07 16:17:00,104.218,104.225,104.2,104.2,131250402.0
2005-12-07 16:18:00,104.203,104.205,104.19,104.195,113166468.0
2005-12-07 16:19:00,104.2,104.2,104.186,104.19,97137325.0
2005-12-07 16:20:00,104.188,104.195,104.165,104.195,117385628.0
2005-12-07 16:21:00,104.185,104.194,104.129,104.16,34292541.0
2005-12-07 16:22:00,104.16,104.18,104.155,104.17,113193435.0
2005-12-07 16:23:00,104.17,104.187,104.17,104.18,69769128.0
2005-12-07 16:24:00,104.185,104.207,104.185,104.19,130628205.0
2005-12-07 16:25:00,104.195,104.198,104.18,104.198,66450992.0
2005-12-07 16:26:00,104.2,104.211,104.195,104.195,134379677.0
2005-12-07 16:27:00,104.208,104.211,104.198,104.205,76368873.0
2005-12-07 16:28:00,104.195,104.195,104.185,104.185,51084812.0
2005-12-07 16:29:00,104.18,104.21,104.178,104.185,208271041.0
2005-12-07 16:30:00,104.195,104.24,104.195,104.24,88901396.0
2005-12-07 16:31:00,104.245,104.315,104.245,104.28,26726519.0
2005-12-07 16:32:00,104.285,104.345,104.285,104.345,142256532.0
2005-12-07 16:33:00,104.34,104.355,104.295,104.315,63146573.0
2005-12-07 16:34:00,104.295,104.301,104.287,104.3,91857484.0
2005-12-07 16:35:00,104.295,104.312,104.285,104.305,62200265.0
2005-12-07 16:36:00,104.265,104.32,104.265,104.31,40896838.0
2005-12-07 16:37:00,104.305,104.335,104.29,104.335,381341260.0
2005-12-07 16:38:00,104.32,104.395,104.32,104.395,38656207.0
2005-12-07 16:39:00,104.392,104.394,104.365,104.365,50009936.0
2005-12-07 16:40:00,104.373,104.39,104.373,104.39,49336515.0
2005-12-07 16:41:00,104.39,104.39,104.37,104.373,29032379.0
2005-12-07 16:42:00,104.385,104.435,104.385,104.435,317648515.0
2005-12-07 16:43:00,104.425,104.425,104.402,104.402,142103743.0
2005-12-07 16:44:00,104.405,104.425,104.383,104.392,70544330.0
2005-12-07 16:45:00,104.395,104.41,104.38,104.397,39616516.0
2005-12-07 16:46:00,104.39,104.445,104.39,104.418,66824378.0
2005-12-07 16:47:00,104.415,104.43,104.4,104.42,12846403.0
2005-12-07 16:48:00,104.425,104.438,104.425,104.43,126941280.0
2005-12-07 16:49:00,104.435,104.435,104.39,104.39,466494421.0
2005-12-07 16:50:00,104.39,104.395,104.365,104.385,54051169.0
2005-12-07 16:51:00,104.38,104.38,104.35,104.35,64882272.0
2005-12-07 16:52:00,104.355,104.37,104.325,104.343,47585462.0
2005-12-07 16:53:00,104.355,104.363,104.335,104.363,34421168.0
2005-12-07 16:54:00,104.37,104.377,104.355,104.355,58857615.0
2005-12-07 16:55:00,104.35,104.35,104.262,104.285,132575734.0
2005-12-07 16:56:00,104.275,104.3,104.255,104.263,85999145.0
2005-12-07 16:57:00,104.27,104.296,104.252,104.28,71496524.0
2005-12-07 16:58:00,104.275,104.275,104.245,104.275,18456404.0
2005-12-07 16:59:00,104.277,104.31,104.261,104.3,174446023.0
2005-12-07 17:00:00,104.3,104.301,104.263,104.263,5433179.0
2005-12-07 17:01:00,104.257,104.31,104.257,104.31,30849198.0
2005-12-07 17:02:00,104.32,104.33,104.243,104.27,10235710.0
2005-12-07 17:03:00,104.27,104.297,104.27,104.28,31490628.0
2005-12-07 17:04:00,104.27,104.31,104.26,104.27,388243651.0
2005-12-07 17:05:00,104.28,104.28,104.243,104.252,209017105.0
2005-12-07 17:06:00,104.255,104.27,104.237,104.27,375966943.0
2005-12-07 17:07:00,104.275,104.28,104.255,104.263,94553073.0
2005-12-07 17:08:00,104.27,104.3,104.27,104.3,42308049.0
2005-12-07 17:09:00,104.292,104.294,104.285,104.285,58817284.0
2005-12-07 17:10:00,104.283,104.3,104.246,104.29,116297796.0
2005-12-07 17:11:00,104.275,104.296,104.275,104.295,66812569.0
2005-12-07 17:12:00,104.293,104.305,104.29,104.295,64728235.0
2005-12-07 17:13:00,104.287,104.304,104.283,104.283,113741783.0
2005-12-07 17:14:00,104.29,104.306,104.27,104.282,38038817.0
2005-12-07 17:15:00,104.295,104.31,104.275,104.295,67836105.0
2005-12-07 17:16:00,104.3,104.335,104.3,104.335,23036048.0
2005-12-07 17:17:00,104.33,104.33,104.325,104.33,21320095.0
2005-12-07 17:18:00,104.33,104.345,104.303,104.303,11395817.0
2005-12-07 17:19:00,104.302,104.315,104.3,104.3,151101849.0
2005-12-07 17:20:00,104.285,104.31,104.28,104.293,186090091.0
2005-12-07 17:21:00,104.303,104.303,104.243,104.265,683049534.0
2005-12-07 17:22:00,104.28,104.305,104.232,104.305,42251482.0
2005-12-07 17:23:00,104.282,104.31,104.282,104.292,25914681.0
2005-12-07 17:24:00,104.3,104.32,104.295,104.305,227398581.0
2005-12-07 17:25:00,104.31,104.322,104.308,104.308,68816404.0
2005-12-07 17:26:00,104.313,104.329,104.302,104.302,15160542.0
2005-12-07 17:27:00,104.31,104.315,104.297,104.315,49708883.0
2005-12-07 17:28:00,104.32,104.342,104.317,104.325,110987175.0
2005-12-07 17:29:00,104.325,104.333,104.32,104.32,58867318.0
2005-12-07 17:30:00,104.312,104.342,104.312,104.335,22834516.0
2005-12-07 17:31:00,104.345,104.345,104.308,104.335,78947728.0
2005-12-07 17:32:00,104.323,104.34,104.29,104.295,124385909.0
2005-12-07 17:33:00,104.292,104.313,104.287,104.305,66440303.0
2005-12-07 17:34:00,104.305,104.32,104.305,104.32,91649383.0
2005-12-07 17:35:00,104.313,104.313,104.3,104.3,68071238.0
2005-12-07 17:36:00,104.315,104.32,104.305,104.305,61546420.0
2005-12-07 17:37:00,104.303,104.32,104.303,104.32,189777729.0
2005-12-07 17:38:00,104.313,104.324,104.308,104.32,89463927.0
2005-12-07 17:39:00,104.307,104.314,104.3,104.305,144846598.0
2005-12-07 17:40:00,104.31,104.324,104.31,104.315,162520658.0
2005-12-07 17:41:00,104.325,104.326,104.295,104.295,135189612.0
2005-12-07 17:42:00,104.305,104.305,104.293,104.303,21163760.0
2005-12-07 17:43:00,104.265,104.305,104.265,104.275,107175665.0
2005-12-07 17:44:00,104.275,104.278,104.27,104.27,107027440.0
2005-12-07 17:45:00,104.285,104.305,104.275,104.28,67624165.0
2005-12-07 17:46:00,104.278,104.304,104.278,104.285,93410485.0
2005-12-07 17:47:00,104.29,104.323,104.29,104.323,109851127.0
2005-12-07 17:48:00,104.312,104.318,104.31,104.31,79038801.0
2005-12-07 17:49:00,104.315,104.333,104.302,104.317,120323362.0
2005-12-07 17:50:00,104.325,104.335,104.31,104.335,30836132.0
2005-12-07 17:51:00,104.322,104.34,104.322,104.328,119950461.0
2005-12-07 17:52:00,104.332,104.376,104.332,104.35,23332689.0
2005-12-07 17:53:00,104.35,104.355,104.343,104.343,33666623.0
2005-12-07 17:54:00,104.35,104.363,104.313,104.353,72574436.0
2005-12-07 17:55:00,104.36,104.385,104.359,104.36,41696166.0
2005-12-07 17:56:00,104.352,104.362,104.347,104.355,170544778.0
2005-12-07 17:57:00,104.34,104.34,104.295,104.33,77535302.0
2005-12-07 17:58:00,104.323,104.323,104.31,104.31,66909984.0
2005-12-07 17:59:00,104.302,104.302,104.235,104.255,68756556.0
2005-12-07 18:00:00,104.25,104.286,104.25,104.27,106895246.0
2005-12-07 18:01:00,104.28,104.28,104.255,104.255,344262211.0
2005-12-07 18:02:00,104.255,104.27,104.255,104.27,80648633.0
2005-12-07 18:03:00,104.27,104.275,104.255,104.267,15180229.0
2005-12-07 18:04:00,104.275,104.275,104.24,104.245,65109723.0
2005-12-07 18:05:00,104.24,104.25,104.23,104.235,88696482.0
2005-12-07 18:06:00,104.235,104.263,104.22,104.22,116936129.0
2005-12-07 18:07:00,104.228,104.258,104.228,104.23,179527793.0
2005-12-07 18:08:00,104.232,104.251,104.232,104.25,33142602.0
2005-12-07 18:09:00,104.25,104.25,104.222,104.232,23348926.0
2005-12-07 18:10:00,104.233,104.241,104.21,104.21,127805167.0
2005-12-07 18:11:00,104.212,104.239,104.212,104.235,38618709.0
2005-12-07 18:12:00,104.24,104.245,104.218,104.225,85083212.0
2005-12-07 18:13:00,104.215,104.25,104.215,104.25,184592494.0
2005-12-07 18:14:00,104.245,104.275,104.245,104.275,19184681.0
2005-12-07 18:15:00,104.285,104.285,104.257,104.27,89865542.0
2005-12-07 18:16:00,104.27,104.273,104.25,104.25,43673080.0
2005-12-07 18:17:00,104.252,104.27,104.252,104.27,103746177.0
2005-12-07 18:18:00,104.28,104.284,104.215,104.283,113571991.0
2005-12-07 18:19:00,104.28,104.284,104.245,104.245,22804468.0
2005-12-07 18:20:00,104.29,104.32,104.29,104.302,26534207.0
2005-12-07 18:21:00,104.305,104.335,104.295,104.295,85738920.0
2005-12-07 18:22:00,104.305,104.306,104.28,104.283,16469681.0
2005-12-07 18:23:00,104.288,104.288,104.26,104.265,197765125.0
2005-12-07 18:24:00,104.26,104.273,104.23,104.252,34441396.0
2005-12-07 18:25:00,104.26,104.26,104.235,104.26,596446702.0
2005-12-07 18:26:00,104.253,104.265,104.25,104.25,74502287.0
2005-12-07 18:27:00,104.26,104.275,104.26,104.275,62017771.0
2005-12-07 18:28:00,104.263,104.27,104.255,104.27,28625851.0
2005-12-07 18:29:00,104.275,104.275,104.253,104.26,59124189.0
2005-12-07 18:30:00,104.265,104.265,104.22,104.22,51191447.0
2005-12-07 18:31:00,104.225,104.237,104.203,104.23,186314624.0
2005-12-07 18:32:00,104.225,104.243,104.225,104.233,87539664.0
2005-12-07 18:33:00,104.243,104.243,104.195,104.225,58689043.0
2005-12-07 18:34:00,104.225,104.28,104.225,104.28,19809816.0
2005-12-07 18:35:00,104.28,104.285,104.263,104.263,48600046.0
2005-12-07 18:36:00,104.273,104.285,104.223,104.26,61180167.0
2005-12-07 18:37:00,104.255,104.275,104.255,104.275,81293021.0
2005-12-07 18:38:00,104.285,104.298,104.285,104.293,21129586.0
2005-12-07 18:39:00,104.295,104.315,104.295,104.298,81411874.0
2005-12-07 18:40:00,104.31,104.333,104.31,104.325,45860363.0
2005-12-07 18:41:00,104.33,104.35,104.317,104.35,103781948.0
2005-12-07 18:42:00,104.355,104.359,104.335,104.355,108110180.0
2005-12-07 18:43:00,104.36,104.376,104.359,104.372,85281739.0
2005-12-07 18:44:00,104.38,104.39,104.36,104.39,101387178.0
2005-12-07 18:45:00,104.385,104.39,104.363,104.39,97349798.0
2005-12-07 18:46:00,104.385,104.405,104.385,104.398,95342291.0
2005-12-07 18:47:00,104.393,104.401,104.38,104.38,72885824.0
2005-12-07 18:48:00,104.38,104.39,104.378,104.378,45569865.0
2005-12-07 18:49:00,104.367,104.403,104.367,104.387,181295213.0
2005-12-07 18:50:00,104.395,104.395,104.373,104.395,15846213.0
2005-12-07 18:51:00,104.385,104.385,104.373,104.373,207237499.0
2005-12-07 18:52:00,104.385,104.385,104.37,104.37,29314855.0
2005-12-07 18:53:00,104.375,104.375,104.328,104.36,42584696.0
2005-12-07 18:54:00,104.355,104.384,104.355,104.37,138847652.0
2005-12-07 18:55:00,104.38,104.381,104.343,104.343,187546192.0
2005-12-07 18:56:00,104.342,104.355,104.342,104.35,153936000.0
2005-12-07 18:57:00,104.345,104.365,104.34,104.355,155542383.0
2005-12-07 18:58:00,104.35,104.355,104.342,104.343,63755052.0
2005-12-07 18:59:00,104.342,104.375,104.339,104.375,284979489.0
2005-12-07 19:00:00,104.37,104.415,104.37,104.373,467148610.0
2005-12-07 19:01:00,104.373,104.405,104.365,104.405,132602305.0
2005-12-07 19:02:00,104.403,104.5,104.402,104.477,30253688.0
2005-12-07 19:03:00,104.47,104.47,104.425,104.425,136524479.0
2005-12-07 19:04:00,104.435,104.443,104.4,104.43,30305676.0
2005-12-07 19:05:00,104.435,104.435,104.4,104.405,100005754.0
2005-12-07 19:06:00,104.405,104.438,104.39,104.39,155795201.0
2005-12-07 19:07:00,104.4,104.401,104.384,104.387,13215512.0
2005-12-07 19:08:00,104.383,104.41,104.383,104.41,81778307.0
2005-12-07 19:09:00,104.397,104.41,104.397,104.4,180251346.0
2005-12-07 19:10:00,104.385,104.42,104.385,104.4,95539218.0
2005-12-07 19:11:00,104.41,104.41,104.397,104.407,173278193.0
2005-12-07 19:12:00,104.415,104.415,104.367,104.367,13998111.0
2005-12-07 19:13:00,104.365,104.375,104.355,104.357,294806852.0
2005-12-07 19:14:00,104.36,104.37,104.355,104.365,128151114.0
2005-12-07 19:15:00,104.362,104.373,104.354,104.36,68624258.0
2005-12-07 19:16:00,104.355,104.355,104.337,104.35,99609374.0
2005-12-07 19:17:00,104.35,104.352,104.327,104.327,38569364.0
2005-12-07 19:18:00,104.335,104.345,104.325,104.335,121459141.0
2005-12-07 19:19:00,104.335,104.345,104.325,104.333,72660724.0
2005-12-07 19:20:00,104.34,104.345,104.33,104.34,49232837.0
2005-12-07 19:21:00,104.33,104.375,104.33,104.375,100556476.0
2005-12-07 19:22:00,104.37,104.405,104.37,104.405,462852549.0
2005-12-07 19:23:00,104.41,104.41,104.396,104.405,42662324.0
2005-12-07 19:24:00,104.365,104.418,104.365,104.418,137105824.0
2005-12-07 19:25:00,104.42,104.44,104.42,104.43,16142751.0
2005-12-07 19:26:00,104.44,104.48,104.439,104.47,27227722.0
2005-12-07 19:27:00,104.47,104.472,104.44,104.472,16087720.0
2005-12-07 19:28:00,104.48,104.525,104.455,104.475,92996226.0
2005-12-07 19:29:00,104.47,104.47,104.445,104.445,49484888.0
2005-12-07 19:30:00,104.445,104.475,104.417,104.455,131479476.0
2005-12-07 19:31:00,104.445,104.485,104.445,104.485,31900139.0
2005-12-07 19:32:00,104.47,104.47,104.44,104.47,23311910.0
2005-12-07 19:33:00,104.465,104.485,104.465,104.48,30271282.0
2005-12-07 19:34:00,104.475,104.48,104.435,104.435,22888352.0
2005-12-07 19:35:00,104.475,104.475,104.46,104.465,473547750.0
2005-12-07 19:36:00,104.47,104.495,104.465,104.465,62411887.0
2005-12-07 19:37:00,104.477,104.5,104.46,104.46,42807460.0
2005-12-07 19:38:00,104.47,104.47,104.454,104.455,7743774.0
2005-12-07 19:39:00,104.45,104.456,104.44,104.44,28004134.0
2005-12-07 19:40:00,104.455,104.455,104.445,104.453,64051091.0
2005-12-07 19:41:00,104.45,104.47,104.45,104.465,29722341.0
2005-12-07 19:42:00,104.445,104.453,104.445,104.445,93657384.0
2005-12-07 19:43:00,104.445,104.445,104.413,104.425,262324263.0
2005-12-07 19:44:00,104.415,104.431,104.415,104.427,73361606.0
2005-12-07 19:45:00,104.43,104.435,104.415,104.423,144966156.0
2005-12-07 19:46:00,104.42,104.449,104.42,104.44,82281497.0
2005-12-07 19:47:00,104.44,104.45,104.439,104.44,28176325.0
2005-12-07 19:48:00,104.43,104.434,104.424,104.425,149032507.0
2005-12-07 19:49:00,104.415,104.418,104.4,104.4,29395231.0
2005-12-07 19:50:00,104.41,104.43,104.41,104.413,23121215.0
2005-12-07 19:51:00,104.415,104.42,104.412,104.415,44666616.0
2005-12-07 19:52:00,104.412,104.435,104.412,104.435,51791848.0
2005-12-07 19:53:00,104.395,104.445,104.395,104.44,164743166.0
2005-12-07 19:54:00,104.433,104.44,104.395,104.435,143994618.0
2005-12-07 19:55:00,104.43,104.455,104.428,104.455,33770138.0
2005-12-07 19:56:00,104.45,104.451,104.44,104.44,18831618.0
2005-12-07 19:57:00,104.43,104.46,104.43,104.445,65595961.0
2005-12-07 19:58:00,104.45,104.455,104.445,104.455,51083537.0
2005-12-07 19:59:00,104.45,104.45,104.425,104.425,33054466.0
2005-12-07 20:00:00,104.44,104.44,104.428,104.44,566126157.0
2005-12-07 20:01:00,104.43,104.45,104.43,104.435,62975505.0
2005-12-07 20:02:00,104.445,104.463,104.442,104.46,217631986.0
2005-12-07 20:03:00,104.457,104.463,104.43,104.43,30085145.0
2005-12-07 20:04:00,104.44,104.463,104.434,104.455,23747750.0
2005-12-07 20:05:00,104.45,104.455,104.45,104.45,107864166.0
2005-12-07 20:06:00,104.445,104.486,104.445,104.453,25416990.0
2005-12-07 20:07:00,104.45,104.465,104.45,104.457,84450103.0
2005-12-07 20:08:00,104.452,104.486,104.452,104.48,119741287.0
2005-12-07 20:09:00,104.485,104.485,104.474,104.475,20913806.0
2005-12-07 20:10:00,104.465,104.485,104.417,104.45,42125732.0
2005-12-07 20:11:00,104.453,104.47,104.451,104.47,396036321.0
2005-12-07 20:12:00,104.47,104.49,104.47,104.47,25225125.0
2005-12-07 20:13:00,104.46,104.485,104.46,104.463,24871036.0
2005-12-07 20:14:00,104.467,104.48,104.467,104.473,7293065.0
2005-12-07 20:15:00,104.465,104.521,104.435,104.435,73052203.0
2005-12-07 20:16:00,104.485,104.49,104.478,104.49,76215387.0
2005-12-07 20:17:00,104.495,104.52,104.495,104.505,47555205.0
2005-12-07 20:18:00,104.5,104.51,104.495,104.51,119905780.0
2005-12-07 20:19:00,104.51,104.51,104.495,104.51,48487001.0
2005-12-07 20:20:00,104.503,104.515,104.503,104.515,106347857.0
2005-12-07 20:21:00,104.51,104.513,104.497,104.505,97954852.0
2005-12-07 20:22:00,104.515,104.52,104.515,104.515,53453930.0
2005-12-07 20:23:00,104.525,104.525,104.505,104.525,70448355.0
2005-12-07 20:24:00,104.525,104.54,104.517,104.54,13655566.0
2005-12-07 20:25:00,104.535,104.56,104.535,104.54,90935631.0
2005-12-07 20:26:00,104.545,104.555,104.544,104.55,21724477.0
2005-12-07 20:27:00,104.545,104.545,104.523,104.523,44646019.0
2005-12-07 20:28:00,104.535,104.551,104.527,104.535,46630644.0
2005-12-07 20:29:00,104.545,104.545,104.49,104.545,103250319.0
2005-12-07 20:30:00,104.54,104.545,104.532,104.535,10503494.0
2005-12-07 20:31:00,104.533,104.548,104.525,104.525,163148064.0
2005-12-07 20:32:00,104.52,104.535,104.515,104.515,77434580.0
2005-12-07 20:33:00,104.528,104.53,104.515,104.518,178766835.0
2005-12-07 20:34:00,104.53,104.532,104.52,104.52,6061047.0
2005-12-07 20:35:00,104.515,104.528,104.515,104.525,13596486.0
2005-12-07 20:36:00,104.512,104.524,104.51,104.523,223606019.0
2005-12-07 20:37:00,104.525,104.53,104.517,104.525,59338870.0
2005-12-07 20:38:00,104.52,104.535,104.512,104.535,104597790.0
2005-12-07 20:39:00,104.53,104.544,104.525,104.53,90410283.0
2005-12-07 20:40:00,104.522,104.535,104.518,104.52,30657029.0
2005-12-07 20:41:00,104.53,104.535,104.52,104.53,48721659.0
2005-12-07 20:42:00,104.52,104.528,104.515,104.515,182188690.0
2005-12-07 20:43:00,104.515,104.525,104.475,104.505,97485339.0
2005-12-07 20:44:00,104.513,104.52,104.513,104.52,126987669.0
2005-12-07 20:45:00,104.535,104.55,104.529,104.55,145997938.0
2005-12-07 20:46:00,104.543,104.55,104.542,104.542,13298525.0
2005-12-07 20:47:00,104.542,104.559,104.542,104.545,169093786.0
2005-12-07 20:48:00,104.535,104.546,104.515,104.515,87014782.0
2005-12-07 20:49:00,104.51,104.52,104.507,104.51,374866512.0
2005-12-07 20:50:00,104.515,104.515,104.5,104.5,22316610.0
2005-12-07 20:51:00,104.505,104.505,104.49,104.5,51567321.0
2005-12-07 20:52:00,104.49,104.502,104.49,104.495,32608590.0
2005-12-07 20:53:00,104.503,104.51,104.502,104.51,51323543.0
2005-12-07 20:54:00,104.51,104.524,104.5,104.5,26996588.0
2005-12-07 20:55:00,104.49,104.496,104.48,104.48,61674938.0
2005-12-07 20:56:00,104.478,104.481,104.465,104.465,156195690.0
2005-12-07 20:57:00,104.47,104.49,104.47,104.49,37155382.0
2005-12-07 20:58:00,104.48,104.503,104.48,104.492,30093957.0
2005-12-07 20:59:00,104.487,104.5,104.485,104.492,55305152.0
2005-12-07 21:00:00,104.492,104.505,104.455,104.495,147488377.0
2005-12-07 21:01:00,104.495,104.505,104.485,104.495,123050570.0
2005-12-07 21:02:00,104.505,104.511,104.497,104.51,14303520.0
2005-12-07 21:03:00,104.505,104.53,104.502,104.53,21024182.0
2005-12-07 21:04:00,104.53,104.53,104.52,104.52,103733800.0
2005-12-07 21:05:00,104.517,104.53,104.515,104.528,296820714.0
2005-12-07 21:06:00,104.52,104.545,104.52,104.545,143854811.0
2005-12-07 21:07:00,104.548,104.59,104.548,104.565,99787448.0
2005-12-07 21:08:00,104.565,104.58,104.563,104.563,43733979.0
2005-12-07 21:09:00,104.57,104.575,104.563,104.565,73716672.0
2005-12-07 21:10:00,104.57,104.575,104.562,104.575,12808372.0
2005-12-07 21:11:00,104.56,104.57,104.525,104.56,22115076.0
2005-12-07 21:12:00,104.56,104.56,104.538,104.538,128237680.0
2005-12-07 21:13:00,104.54,104.551,104.53,104.54,226713852.0
2005-12-07 21:14:00,104.53,104.546,104.53,104.545,84257640.0
2005-12-07 21:15:00,104.565,104.565,104.55,104.558,86660486.0
2005-12-07 21:16:00,104.555,104.564,104.549,104.55,30685683.0
2005-12-07 21:17:00,104.55,104.55,104.533,104.545,437100557.0
2005-12-07 21:18:00,104.54,104.54,104.505,104.505,68355372.0
2005-12-07 21:19:00,104.52,104.55,104.52,104.55,176817152.0
2005-12-07 21:20:00,104.543,104.558,104.542,104.555,38388965.0
2005-12-07 21:21:00,104.565,104.565,104.53,104.543,138227514.0
2005-12-07 21:22:00,104.54,104.558,104.53,104.545,100693303.0
2005-12-07 21:23:00,104.545,104.57,104.545,104.565,44647356.0
2005-12-07 21:24:00,104.563,104.577,104.55,104.577,61553811.0
2005-12-07 21:25:00,104.57,104.57,104.555,104.555,24491837.0
2005-12-07 21:26:00,104.553,104.553,104.53,104.53,14887339.0
2005-12-07 21:27:00,104.522,104.54,104.513,104.513,50671940.0
2005-12-07 21:28:00,104.515,104.52,104.507,104.515,143351804.0
2005-12-07 21:29:00,104.517,104.517,104.395,104.465,82020414.0
2005-12-07 21:30:00,104.452,104.485,104.415,104.425,58445969.0
2005-12-07 21:31:00,104.445,104.48,104.42,104.475,10957394.0
2005-12-07 21:32:00,104.462,104.462,104.394,104.43,576387731.0
2005-12-07 21:33:00,104.43,104.452,104.415,104.415,24555523.0
2005-12-07 21:34:00,104.4,104.437,104.4,104.433,300180274.0
2005-12-07 21:35:00,104.432,104.45,104.432,104.435,14263380.0
2005-12-07 21:36:00,104.43,104.448,104.425,104.425,77771421.0
2005-12-07 21:37:00,104.435,104.435,104.385,104.407,64748807.0
2005-12-07 21:38:00,104.41,104.417,104.4,104.4,105079127.0
2005-12-07 21:39:00,104.405,104.405,104.4,104.4,9977791.0
2005-12-07 21:40:00,104.395,104.42,104.395,104.41,130168679.0
2005-12-07 21:41:00,104.415,104.415,104.37,104.383,37785759.0
2005-12-07 21:42:00,104.385,104.385,104.378,104.385,23411838.0
2005-12-07 21:43:00,104.39,104.404,104.388,104.395,16730446.0
2005-12-07 21:44:00,104.385,104.403,104.385,104.395,42574160.0
2005-12-07 21:45:00,104.405,104.43,104.405,104.43,19520363.0
2005-12-07 21:46:00,104.425,104.439,104.425,104.435,99826409.0
2005-12-07 21:47:00,104.422,104.43,104.42,104.422,72742851.0
2005-12-07 21:48:00,104.43,104.441,104.425,104.425,65820738.0
2005-12-07 21:49:00,104.425,104.44,104.422,104.428,74510924.0
2005-12-07 21:50:00,104.425,104.435,104.42,104.435,41807216.0
2005-12-07 21:51:00,104.433,104.475,104.433,104.475,22641409.0
2005-12-07 21:52:00,104.48,104.48,104.464,104.48,119002433.0
2005-12-07 21:53:00,104.475,104.478,104.46,104.465,72131672.0
2005-12-07 21:54:00,104.462,104.473,104.462,104.47,368771582.0
2005-12-07 21:55:00,104.472,104.49,104.472,104.49,64119101.0
2005-12-07 21:56:00,104.48,104.495,104.445,104.48,314218882.0
2005-12-07 21:57:00,104.482,104.492,104.482,104.487,96736400.0
2005-12-07 21:58:00,104.49,104.49,104.475,104.48,378282463.0
2005-12-07 21:59:00,104.475,104.483,104.47,104.483,63107284.0
2005-12-07 22:00:00,104.49,104.495,104.45,104.45,73652455.0
2005-12-07 22:01:00,104.445,104.447,104.4,104.4,73853291.0
2005-12-07 22:02:00,104.4,104.41,104.395,104.41,12884407.0
2005-12-07 22:03:00,104.405,104.405,104.385,104.385,66811316.0
2005-12-07 22:04:00,104.385,104.386,104.372,104.375,128176111.0
2005-12-07 22:05:00,104.37,104.39,104.35,104.35,114932553.0
2005-12-07 22:06:00,104.348,104.356,104.325,104.325,43073988.0
2005-12-07 22:07:00,104.325,104.34,104.325,104.335,27115539.0
2005-12-07 22:08:00,104.335,104.345,104.305,104.32,275409069.0
2005-12-07 22:09:00,104.305,104.33,104.305,104.31,38514211.0
2005-12-07 22:10:00,104.31,104.318,104.308,104.315,28202194.0
2005-12-07 22:11:00,104.313,104.34,104.313,104.313,97000866.0
2005-12-07 22:12:00,104.313,104.32,104.31,104.317,72227132.0
2005-12-07 22:13:00,104.325,104.329,104.31,104.31,47556246.0
2005-12-07 22:14:00,104.31,104.32,104.31,104.313,30359281.0
2005-12-07 22:15:00,104.313,104.36,104.313,104.355,55471106.0
2005-12-07 22:16:00,104.355,104.355,104.295,104.335,10749109.0
2005-12-07 22:17:00,104.34,104.375,104.34,104.35,28186708.0
2005-12-07 22:18:00,104.35,104.36,104.345,104.36,65481916.0
2005-12-07 22:19:00,104.365,104.37,104.342,104.37,13806116.0
2005-12-07 22:20:00,104.36,104.37,104.36,104.362,57842322.0
2005-12-07 22:21:00,104.365,104.394,104.365,104.385,16789398.0
2005-12-07 22:22:00,104.383,104.39,104.375,104.385,14721321.0
2005-12-07 22:23:00,104.385,104.4,104.385,104.39,36468292.0
2005-12-07 22:24:00,104.385,104.39,104.375,104.385,54196801.0
2005-12-07 22:25:00,104.38,104.415,104.38,104.415,59304533.0
2005-12-07 22:26:00,104.425,104.425,104.407,104.407,92574059.0
2005-12-07 22:27:00,104.417,104.417,104.395,104.395,358006946.0
2005-12-07 22:28:00,104.395,104.405,104.383,104.383,22912963.0
2005-12-07 22:29:00,104.38,104.403,104.378,104.38,143805399.0
2005-12-07 22:30:00,104.375,104.4,104.375,104.375,165115182.0
2005-12-07 22:31:00,104.372,104.39,104.366,104.39,62682071.0
2005-12-07 22:32:00,104.375,104.395,104.375,104.395,65866201.0
2005-12-07 22:33:00,104.39,104.395,104.375,104.375,24235644.0
2005-12-07 22:34:00,104.375,104.404,104.36,104.36,45854126.0
2005-12-07 22:35:00,104.365,104.37,104.322,104.36,144683247.0
2005-12-07 22:36:00,104.355,104.368,104.345,104.368,83212335.0
2005-12-07 22:37:00,104.36,104.378,104.35,104.355,294647009.0
2005-12-07 22:38:00,104.348,104.359,104.345,104.357,86636449.0
2005-12-07 22:39:00,104.352,104.37,104.352,104.367,83771725.0
2005-12-07 22:40:00,104.37,104.372,104.36,104.372,41924151.0
2005-12-07 22:41:00,104.375,104.41,104.375,104.395,110597497.0
2005-12-07 22:42:00,104.395,104.401,104.385,104.39,87547191.0
2005-12-07 22:43:00,104.382,104.39,104.373,104.39,18159637.0
2005-12-07 22:44:00,104.385,104.39,104.369,104.383,77270617.0
2005-12-07 22:45:00,104.383,104.395,104.345,104.39,110779780.0
2005-12-07 22:46:00,104.395,104.395,104.36,104.36,83482589.0
2005-12-07 22:47:00,104.363,104.37,104.362,104.363,58345998.0
2005-12-07 22:48:00,104.36,104.365,104.355,104.365,100949971.0
2005-12-07 22:49:00,104.355,104.387,104.355,104.365,69861448.0
2005-12-07 22:50:00,104.35,104.36,104.35,104.357,81445242.0
2005-12-07 22:51:00,104.355,104.355,104.318,104.318,290610841.0
2005-12-07 22:52:00,104.315,104.315,104.31,104.31,8543019.0
2005-12-07 22:53:00,104.305,104.315,104.305,104.315,89362230.0
2005-12-07 22:54:00,104.32,104.32,104.305,104.305,25542379.0
2005-12-07 22:55:00,104.3,104.33,104.3,104.31,84942595.0
2005-12-07 22:56:00,104.32,104.34,104.319,104.34,11379064.0
2005-12-07 22:57:00,104.34,104.35,104.33,104.35,38518708.0
2005-12-07 22:58:00,104.34,104.355,104.33,104.355,18911402.0
2005-12-07 22:59:00,104.355,104.355,104.342,104.345,24277820.0
2005-12-07 23:00:00,104.34,104.345,104.335,104.345,40238652.0
2005-12-07 23:01:00,104.355,104.363,104.347,104.35,172963448.0
2005-12-07 23:02:00,104.352,104.373,104.352,104.365,187826589.0
2005-12-07 23:03:00,104.362,104.375,104.362,104.367,16506962.0
2005-12-07 23:04:00,104.37,104.385,104.37,104.37,42044143.0
2005-12-07 23:05:00,104.37,104.395,104.365,104.395,80865003.0
2005-12-07 23:06:00,104.382,104.399,104.365,104.39,6735750.0
2005-12-07 23:07:00,104.39,104.39,104.372,104.375,64946007.0
2005-12-07 23:08:00,104.375,104.395,104.365,104.395,33542380.0
2005-12-07 23:09:00,104.39,104.396,104.389,104.395,128420006.0
2005-12-07 23:10:00,104.383,104.401,104.383,104.4,122936442.0
2005-12-07 23:11:00,104.4,104.41,104.393,104.393,21584322.0
2005-12-07 23:12:00,104.395,104.405,104.355,104.395,88036607.0
2005-12-07 23:13:00,104.395,104.415,104.385,104.4,117650381.0
2005-12-07 23:14:00,104.39,104.405,104.38,104.38,79163997.0
2005-12-07 23:15:00,104.395,104.395,104.377,104.385,132248506.0
2005-12-07 23:16:00,104.38,104.39,104.38,104.39,35464256.0
2005-12-07 23:17:00,104.382,104.395,104.382,104.395,114035408.0
2005-12-07 23:18:00,104.395,104.412,104.395,104.405,69592514.0
2005-12-07 23:19:00,104.402,104.419,104.392,104.395,14771661.0
2005-12-07 23:20:00,104.395,104.404,104.385,104.385,9865123.0
2005-12-07 23:21:00,104.385,104.395,104.38,104.395,94680658.0
2005-12-07 23:22:00,104.383,104.395,104.38,104.383,74153387.0
2005-12-07 23:23:00,104.38,104.4,104.38,104.38,26564168.0
2005-12-07 23:24:00,104.383,104.403,104.383,104.39,110838651.0
2005-12-07 23:25:00,104.4,104.4,104.385,104.385,24727078.0
2005-12-07 23:26:00,104.38,104.39,104.375,104.39,112916439.0
2005-12-07 23:27:00,104.382,104.395,104.38,104.395,30723817.0
2005-12-07 23:28:00,104.385,104.392,104.378,104.38,12465262.0
2005-12-07 23:29:00,104.385,104.385,104.37,104.38,54623801.0
2005-12-07 23:30:00,104.37,104.385,104.37,104.37,23600235.0
2005-12-07 23:31:00,104.373,104.385,104.367,104.38,52023448.0
2005-12-07 23:32:00,104.372,104.385,104.372,104.383,24197914.0
2005-12-07 23:33:00,104.367,104.38,104.367,104.37,174901196.0
2005-12-07 23:34:00,104.373,104.395,104.373,104.395,25782400.0
2005-12-07 23:35:00,104.39,104.39,104.38,104.385,120637410.0
2005-12-07 23:36:00,104.38,104.39,104.38,104.39,73683766.0
2005-12-07 23:37:00,104.39,104.395,104.375,104.375,38098191.0
2005-12-07 23:38:00,104.375,104.375,104.37,104.375,130256210.0
2005-12-07 23:39:00,104.377,104.38,104.373,104.38,58859611.0
2005-12-07 23:40:00,104.373,104.385,104.37,104.38,68385338.0
2005-12-07 23:41:00,104.385,104.385,104.372,104.375,63769782.0
2005-12-07 23:42:00,104.375,104.39,104.375,104.387,44118622.0
2005-12-07 23:43:00,104.4,104.405,104.388,104.393,24637320.0
2005-12-07 23:44:00,104.395,104.42,104.395,104.42,64140179.0
2005-12-07 23:45:00,104.42,104.42,104.358,104.393,35218243.0
2005-12-07 23:46:00,104.39,104.4,104.355,104.4,51942898.0
2005-12-07 23:47:00,104.395,104.415,104.395,104.405,66270344.0
2005-12-07 23:48:00,104.402,104.42,104.402,104.42,13751332.0
2005-12-07 23:49:00,104.418,104.42,104.41,104.415,140990359.0
2005-12-07 23:50:00,104.42,104.42,104.4,104.4,151056990.0
2005-12-07 23:51:00,104.393,104.413,104.393,104.41,109885615.0
2005-12-07 23:52:00,104.405,104.415,104.395,104.395,113693684.0
2005-12-07 23:53:00,104.413,104.413,104.385,104.385,14468994.0
2005-12-07 23:54:00,104.377,104.377,104.335,104.335,83451765.0
2005-12-07 23:55:00,104.33,104.352,104.32,104.32,278483303.0
2005-12-07 23:56:00,104.325,104.325,104.3,104.31,183714718.0
2005-12-07 23:57:00,104.31,104.31,104.287,104.29,72000072.0
2005-12-07 23:58:00,104.28,104.315,104.28,104.315,29479312.0
2005-12-07 23:59:00,104.32,104.32,104.313,104.315,29219979.0
2005-12-08 00:00:00,104.325,104.325,104.315,104.32,16069176.0
2005-12-08 00:29:00,104.325,104.385,104.325,104.385,48886772.0
2005-12-08 00:30:00,104.388,104.392,104.36,104.375,95961339.0
2005-12-08 00:31:00,104.38,104.41,104.38,104.398,145404291.0
2005-12-08 00:32:00,104.405,104.408,104.395,104.4,83440244.0
2005-12-08 00:33:00,104.395,104.4,104.355,104.39,56801608.0
2005-12-08 00:34:00,104.4,104.413,104.399,104.405,42311034.0
2005-12-08 00:35:00,104.407,104.42,104.388,104.407,32881964.0
2005-12-08 00:36:00,104.405,104.409,104.387,104.39,114466925.0
2005-12-08 00:37:00,104.395,104.405,104.385,104.4,40925821.0
2005-12-08 00:38:00,104.397,104.397,104.382,104.395,98431649.0
2005-12-08 00:39:00,104.395,104.395,104.355,104.355,164253279.0
2005-12-08 00:40:00,104.395,104.405,104.39,104.405,37385487.0
2005-12-08 00:41:00,104.395,104.403,104.39,104.39,188412866.0
2005-12-08 00:42:00,104.387,104.405,104.387,104.395,137948974.0
2005-12-08 00:43:00,104.395,104.4,104.355,104.355,35802871.0
2005-12-08 00:44:00,104.4,104.41,104.397,104.41,20461742.0
2005-12-08 00:45:00,104.405,104.417,104.405,104.415,105638507.0
2005-12-08 00:46:00,104.415,104.424,104.413,104.413,324435807.0
2005-12-08 00:47:00,104.425,104.43,104.41,104.41,270625632.0
2005-12-08 00:48:00,104.41,104.42,104.402,104.42,139660245.0
2005-12-08 00:49:00,104.42,104.42,104.388,104.39,93468582.0
2005-12-08 00:50:00,104.395,104.406,104.39,104.395,166498173.0
2005-12-08 00:51:00,104.385,104.402,104.38,104.38,53398964.0
2005-12-08 00:52:00,104.388,104.388,104.371,104.38,78513717.0
2005-12-08 00:53:00,104.385,104.415,104.385,104.4,58391100.0
2005-12-08 00:54:00,104.39,104.39,104.372,104.39,64128377.0
2005-12-08 00:55:00,104.39,104.391,104.372,104.375,75444412.0
2005-12-08 00:56:00,104.38,104.393,104.372,104.372,26713306.0
2005-12-08 00:57:00,104.375,104.393,104.366,104.393,48598366.0
2005-12-08 00:58:00,104.385,104.386,104.37,104.375,16218878.0
2005-12-08 00:59:00,104.375,104.383,104.367,104.38,20629789.0
2005-12-08 01:00:00,104.375,104.385,104.365,104.37,27879502.0
2005-12-08 01:01:00,104.365,104.371,104.365,104.365,105991030.0
2005-12-08 01:02:00,104.368,104.37,104.36,104.363,47596074.0
2005-12-08 01:03:00,104.37,104.37,104.338,104.34,45834909.0
2005-12-08 01:04:00,104.33,104.356,104.33,104.332,156844859.0
2005-12-08 01:05:00,104.337,104.337,104.32,104.32,366467096.0
2005-12-08 01:06:00,104.32,104.336,104.32,104.33,369289153.0
2005-12-08 01:07:00,104.34,104.343,104.32,104.333,358009381.0
2005-12-08 01:08:00,104.34,104.355,104.33,104.355,33122032.0
2005-12-08 01:09:00,104.36,104.361,104.346,104.355,15759996.0
2005-12-08 01:10:00,104.357,104.36,104.352,104.355,59338442.0
2005-12-08 01:11:00,104.355,104.36,104.35,104.36,34412069.0
2005-12-08 01:12:00,104.36,104.375,104.34,104.35,23002798.0
2005-12-08 01:13:00,104.36,104.365,104.347,104.36,74064903.0
2005-12-08 01:14:00,104.352,104.36,104.352,104.355,50809909.0
2005-12-08 01:15:00,104.355,104.355,104.305,104.305,64912358.0
2005-12-08 01:16:00,104.315,104.315,104.298,104.303,22360940.0
2005-12-08 01:17:00,104.295,104.315,104.295,104.315,93857705.0
2005-12-08 01:18:00,104.325,104.333,104.286,104.323,98292604.0
2005-12-08 01:19:00,104.325,104.33,104.314,104.33,31027412.0
2005-12-08 01:20:00,104.323,104.338,104.321,104.325,68728862.0
2005-12-08 01:21:00,104.31,104.346,104.31,104.32,470289118.0
2005-12-08 01:22:00,104.325,104.335,104.325,104.335,61365081.0
2005-12-08 01:23:00,104.33,104.342,104.322,104.33,85703497.0
2005-12-08 01:24:00,104.33,104.335,104.32,104.32,120725858.0
2005-12-08 01:25:00,104.33,104.33,104.314,104.32,26117746.0
2005-12-08 01:26:00,104.32,104.32,104.307,104.315,80375410.0
2005-12-08 01:27:00,104.32,104.32,104.313,104.32,20249981.0
2005-12-08 01:28:00,104.325,104.325,104.312,104.32,18674383.0
2005-12-08 01:29:00,104.32,104.32,104.301,104.303,64360718.0
2005-12-08 01:30:00,104.313,104.313,104.295,104.308,169010777.0
2005-12-08 01:31:00,104.302,104.335,104.302,104.312,98717161.0
2005-12-08 01:32:00,104.32,104.323,104.31,104.323,151301163.0
2005-12-08 01:33:00,104.32,104.33,104.312,104.33,268846253.0
2005-12-08 01:34:00,104.32,104.335,104.317,104.33,99935133.0
2005-12-08 01:35:00,104.325,104.33,104.325,104.325,57110424.0
2005-12-08 01:36:00,104.325,104.335,104.325,104.335,50509513.0
2005-12-08 01:37:00,104.318,104.33,104.315,104.32,62426498.0
2005-12-08 01:38:00,104.323,104.33,104.32,104.323,133091131.0
2005-12-08 01:39:00,104.32,104.335,104.32,104.325,346805634.0
2005-12-08 01:40:00,104.33,104.333,104.315,104.315,86913635.0
2005-12-08 01:41:00,104.325,104.335,104.325,104.328,34879576.0
2005-12-08 01:42:00,104.328,104.335,104.32,104.335,72998761.0
2005-12-08 01:43:00,104.325,104.333,104.32,104.333,60497990.0
2005-12-08 01:44:00,104.33,104.335,104.325,104.335,87301469.0
2005-12-08 01:45:00,104.322,104.335,104.32,104.32,642930869.0
2005-12-08 01:46:00,104.322,104.345,104.322,104.345,23303071.0
2005-12-08 01:47:00,104.35,104.35,104.345,104.345,8033363.0
2005-12-08 01:48:00,104.35,104.35,104.325,104.34,7562355.0
2005-12-08 01:49:00,104.34,104.34,104.332,104.335,26113621.0
2005-12-08 01:50:00,104.338,104.345,104.315,104.345,124457800.0
2005-12-08 01:51:00,104.345,104.355,104.325,104.325,75991818.0
2005-12-08 01:52:00,104.335,104.343,104.33,104.333,73255635.0
2005-12-08 01:53:00,104.34,104.34,104.33,104.333,43993657.0
2005-12-08 01:54:00,104.34,104.345,104.325,104.332,23875187.0
2005-12-08 01:55:00,104.34,104.345,104.333,104.34,5100832.0
2005-12-08 01:56:00,104.34,104.345,104.328,104.34,48535316.0
2005-12-08 01:57:00,104.345,104.345,104.325,104.325,84258036.0
2005-12-08 01:58:00,104.337,104.357,104.337,104.355,73079592.0
2005-12-08 01:59:00,104.36,104.4,104.36,104.395,64857425.0
2005-12-08 02:00:00,104.395,104.396,104.387,104.39,68199184.0
2005-12-08 02:01:00,104.385,104.397,104.377,104.377,80448691.0
2005-12-08 02:02:00,104.365,104.395,104.325,104.325,91465518.0
2005-12-08 02:03:00,104.32,104.33,104.303,104.33,50436779.0
2005-12-08 02:04:00,104.33,104.33,104.3,104.3,5491260.0
2005-12-08 02:05:00,104.292,104.325,104.291,104.3,25534961.0
2005-12-08 02:06:00,104.293,104.36,104.293,104.34,48133105.0
2005-12-08 02:07:00,104.343,104.365,104.33,104.365,81368028.0
2005-12-08 02:08:00,104.355,104.355,104.337,104.337,36847687.0
2005-12-08 02:09:00,104.345,104.345,104.333,104.338,121162183.0
2005-12-08 02:10:00,104.345,104.349,104.34,104.34,24917579.0
2005-12-08 02:11:00,104.34,104.34,104.335,104.34,7135643.0
2005-12-08 02:12:00,104.335,104.347,104.335,104.34,8240192.0
2005-12-08 02:13:00,104.335,104.354,104.335,104.352,25492912.0
2005-12-08 02:14:00,104.35,104.373,104.342,104.342,637006699.0
2005-12-08 02:15:00,104.355,104.356,104.35,104.35,85774681.0
2005-12-08 02:16:00,104.353,104.353,104.34,104.345,56540179.0
2005-12-08 02:17:00,104.355,104.37,104.353,104.358,69331145.0
2005-12-08 02:18:00,104.358,104.375,104.355,104.355,34904010.0
2005-12-08 02:19:00,104.345,104.377,104.345,104.35,86826807.0
2005-12-08 02:20:00,104.345,104.36,104.345,104.35,315449915.0
2005-12-08 02:21:00,104.353,104.363,104.343,104.343,124710586.0
2005-12-08 02:22:00,104.34,104.35,104.335,104.338,61980239.0
2005-12-08 02:23:00,104.355,104.355,104.345,104.345,55304405.0
2005-12-08 02:24:00,104.345,104.35,104.345,104.345,53429155.0
2005-12-08 02:25:00,104.35,104.35,104.335,104.34,107839791.0
2005-12-08 02:26:00,104.35,104.35,104.332,104.34,248563464.0
2005-12-08 02:27:00,104.343,104.343,104.318,104.32,163445133.0
2005-12-08 02:28:00,104.312,104.325,104.31,104.312,101010093.0
2005-12-08 02:29:00,104.318,104.33,104.306,104.313,160840099.0
2005-12-08 02:30:00,104.303,104.317,104.3,104.3,70858434.0
2005-12-08 02:31:00,104.3,104.305,104.283,104.305,19902359.0
2005-12-08 02:32:00,104.3,104.3,104.263,104.28,20969227.0
2005-12-08 02:33:00,104.275,104.28,104.267,104.28,81873702.0
2005-12-08 02:34:00,104.28,104.29,104.276,104.29,25648381.0
2005-12-08 02:35:00,104.28,104.291,104.28,104.28,125743004.0
2005-12-08 02:36:00,104.28,104.3,104.275,104.3,93318266.0
2005-12-08 02:37:00,104.305,104.305,104.285,104.295,55913513.0
2005-12-08 02:38:00,104.29,104.29,104.26,104.26,496085557.0
2005-12-08 02:39:00,104.275,104.275,104.249,104.253,69598848.0
2005-12-08 02:40:00,104.26,104.279,104.255,104.255,32370799.0
2005-12-08 02:41:00,104.253,104.253,104.211,104.235,92467172.0
2005-12-08 02:42:00,104.225,104.238,104.225,104.235,94386267.0
2005-12-08 02:43:00,104.243,104.265,104.238,104.245,20806681.0
2005-12-08 02:44:00,104.235,104.245,104.22,104.245,61082485.0
2005-12-08 02:45:00,104.245,104.25,104.242,104.242,56174583.0
2005-12-08 02:46:00,104.25,104.27,104.247,104.27,73331585.0
2005-12-08 02:47:00,104.26,104.27,104.255,104.26,22035443.0
2005-12-08 02:48:00,104.26,104.27,104.258,104.265,36075131.0
2005-12-08 02:49:00,104.265,104.265,104.247,104.247,62998665.0
2005-12-08 02:50:00,104.245,104.259,104.238,104.24,17208992.0
2005-12-08 02:51:00,104.235,104.25,104.23,104.24,31347748.0
2005-12-08 02:52:00,104.233,104.239,104.228,104.23,395284719.0
2005-12-08 02:53:00,104.22,104.258,104.22,104.25,345711599.0
2005-12-08 02:54:00,104.25,104.265,104.207,104.207,384016669.0
2005-12-08 02:55:00,104.202,104.202,104.13,104.15,151365438.0
2005-12-08 02:56:00,104.16,104.19,104.16,104.19,44874594.0
2005-12-08 02:57:00,104.183,104.202,104.183,104.188,44771021.0
2005-12-08 02:58:00,104.185,104.195,104.175,104.175,107550511.0
2005-12-08 02:59:00,104.18,104.206,104.178,104.205,28152582.0
2005-12-08 03:00:00,104.21,104.222,104.21,104.215,21795868.0
2005-12-08 03:01:00,104.215,104.226,104.21,104.225,16160700.0
2005-12-08 03:02:00,104.233,104.245,104.228,104.235,44305193.0
2005-12-08 03:03:00,104.232,104.232,104.22,104.22,25354315.0
2005-12-08 03:04:00,104.215,104.24,104.215,104.24,76952682.0
2005-12-08 03:05:00,104.24,104.24,104.205,104.22,66904934.0
2005-12-08 03:06:00,104.23,104.231,104.175,104.175,55839246.0
2005-12-08 03:07:00,104.17,104.178,104.155,104.178,84550634.0
2005-12-08 03:08:00,104.18,104.181,104.165,104.165,51548375.0
2005-12-08 03:09:00,104.175,104.197,104.175,104.185,158705724.0
2005-12-08 03:10:00,104.18,104.205,104.175,104.19,103566296.0
2005-12-08 03:11:00,104.19,104.19,104.177,104.19,153371665.0
2005-12-08 03:12:00,104.19,104.205,104.18,104.205,254013173.0
2005-12-08 03:13:00,104.193,104.215,104.193,104.215,319326580.0
2005-12-08 03:14:00,104.215,104.222,104.188,104.195,105050221.0
2005-12-08 03:15:00,104.2,104.22,104.19,104.21,21733131.0
2005-12-08 03:16:00,104.165,104.215,104.165,104.215,36728428.0
2005-12-08 03:17:00,104.215,104.225,104.197,104.197,126698180.0
2005-12-08 03:18:00,104.2,104.225,104.2,104.225,181602763.0
2005-12-08 03:19:00,104.235,104.235,104.17,104.185,37052018.0
2005-12-08 03:20:00,104.145,104.199,104.145,104.175,163664085.0
2005-12-08 03:21:00,104.175,104.185,104.172,104.177,104006390.0
2005-12-08 03:22:00,104.18,104.185,104.165,104.175,41498500.0
2005-12-08 03:23:00,104.17,104.19,104.165,104.175,105616278.0
2005-12-08 03:24:00,104.177,104.18,104.165,104.177,35652136.0
2005-12-08 03:25:00,104.175,104.18,104.153,104.18,41452960.0
2005-12-08 03:26:00,104.17,104.192,104.138,104.175,63098876.0
2005-12-08 03:27:00,104.18,104.185,104.155,104.185,83851114.0
2005-12-08 03:28:00,104.178,104.18,104.166,104.18,152287696.0
2005-12-08 03:29:00,104.175,104.182,104.168,104.168,93776350.0
2005-12-08 03:30:00,104.165,104.165,104.153,104.155,46554397.0
2005-12-08 03:31:00,104.15,104.163,104.15,104.163,32552263.0
2005-12-08 03:32:00,104.17,104.181,104.165,104.18,39275829.0
2005-12-08 03:33:00,104.175,104.175,104.15,104.15,183501375.0
2005-12-08 03:34:00,104.15,104.177,104.15,104.162,12244050.0
2005-12-08 03:35:00,104.165,104.175,104.16,104.165,33305861.0
2005-12-08 03:36:00,104.165,104.175,104.155,104.155,49275099.0
2005-12-08 03:37:00,104.16,104.16,104.15,104.153,47862490.0
2005-12-08 03:38:00,104.155,104.172,104.155,104.168,104516544.0
2005-12-08 03:39:00,104.165,104.171,104.159,104.163,17970017.0
2005-12-08 03:40:00,104.155,104.178,104.15,104.163,120289977.0
2005-12-08 03:41:00,104.155,104.16,104.153,104.16,37654495.0
2005-12-08 03:42:00,104.145,104.161,104.145,104.155,209473021.0
2005-12-08 03:43:00,104.158,104.158,104.13,104.13,38882976.0
2005-12-08 03:44:00,104.13,104.153,104.13,104.15,124962797.0
2005-12-08 03:45:00,104.16,104.162,104.14,104.145,97075422.0
2005-12-08 03:46:00,104.152,104.169,104.152,104.16,93082374.0
2005-12-08 03:47:00,104.125,104.178,104.125,104.16,18660301.0
2005-12-08 03:48:00,104.155,104.168,104.121,104.145,28879238.0
2005-12-08 03:49:00,104.145,104.175,104.145,104.175,65994004.0
2005-12-08 03:50:00,104.165,104.175,104.153,104.16,272374381.0
2005-12-08 03:51:00,104.165,104.165,104.152,104.155,170660134.0
2005-12-08 03:52:00,104.145,104.15,104.125,104.125,93453469.0
2005-12-08 03:53:00,104.125,104.17,104.099,104.16,68757111.0
2005-12-08 03:54:00,104.15,104.18,104.15,104.18,165637981.0
2005-12-08 03:55:00,104.175,104.197,104.17,104.19,191352913.0
2005-12-08 03:56:00,104.182,104.19,104.172,104.19,32383009.0
2005-12-08 03:57:00,104.183,104.19,104.165,104.17,44050791.0
2005-12-08 03:58:00,104.162,104.17,104.138,104.138,153049293.0
2005-12-08 03:59:00,104.15,104.15,104.125,104.125,17672030.0
2005-12-08 04:00:00,104.115,104.129,104.115,104.12,32064061.0
2005-12-08 04:01:00,104.115,104.133,104.115,104.13,27929238.0
2005-12-08 04:02:00,104.14,104.15,104.132,104.15,72631969.0
2005-12-08 04:03:00,104.15,104.156,104.145,104.145,179373869.0
2005-12-08 04:04:00,104.14,104.175,104.14,104.15,304686319.0
2005-12-08 04:05:00,104.155,104.155,104.137,104.137,79326774.0
2005-12-08 04:06:00,104.145,104.162,104.145,104.162,14942676.0
2005-12-08 04:07:00,104.155,104.175,104.155,104.165,123741494.0
2005-12-08 04:08:00,104.17,104.183,104.165,104.173,117011620.0
2005-12-08 04:09:00,104.18,104.18,104.16,104.16,146259668.0
2005-12-08 04:10:00,104.155,104.178,104.155,104.178,139718916.0
2005-12-08 04:11:00,104.18,104.18,104.172,104.172,14530146.0
2005-12-08 04:12:00,104.175,104.185,104.173,104.175,64240349.0
2005-12-08 04:13:00,104.18,104.18,104.109,104.17,57688691.0
2005-12-08 04:14:00,104.173,104.18,104.135,104.18,39057605.0
2005-12-08 04:15:00,104.18,104.185,104.17,104.175,64307377.0
2005-12-08 04:16:00,104.173,104.198,104.173,104.18,23051385.0
2005-12-08 04:17:00,104.167,104.183,104.147,104.165,43855490.0
2005-12-08 04:18:00,104.165,104.195,104.165,104.195,58253208.0
2005-12-08 04:19:00,104.19,104.195,104.18,104.183,73084685.0
2005-12-08 04:20:00,104.19,104.19,104.177,104.177,56891175.0
2005-12-08 04:21:00,104.175,104.175,104.17,104.175,132846719.0
2005-12-08 04:22:00,104.175,104.185,104.175,104.18,35725985.0
2005-12-08 04:23:00,104.18,104.18,104.15,104.15,76001816.0
2005-12-08 04:24:00,104.155,104.16,104.145,104.16,126189759.0
2005-12-08 04:25:00,104.165,104.165,104.143,104.143,28310529.0
2005-12-08 04:26:00,104.14,104.15,104.137,104.137,184397672.0
2005-12-08 04:27:00,104.153,104.162,104.152,104.152,26868659.0
2005-12-08 04:28:00,104.16,104.165,104.147,104.153,49372160.0
2005-12-08 04:29:00,104.15,104.165,104.15,104.15,22083125.0
2005-12-08 04:30:00,104.16,104.175,104.152,104.175,53453173.0
2005-12-08 04:31:00,104.17,104.195,104.17,104.195,12371241.0
2005-12-08 04:32:00,104.205,104.213,104.202,104.202,33004424.0
2005-12-08 04:33:00,104.21,104.219,104.2,104.2,112500188.0
2005-12-08 04:34:00,104.205,104.22,104.205,104.22,26596836.0
2005-12-08 04:35:00,104.21,104.223,104.21,104.223,102694943.0
2005-12-08 04:36:00,104.22,104.22,104.2,104.2,24438058.0
2005-12-08 04:37:00,104.203,104.223,104.203,104.213,72493287.0
2005-12-08 04:38:00,104.225,104.233,104.225,104.225,103816508.0
2005-12-08 04:39:00,104.225,104.25,104.225,104.245,10161849.0
2005-12-08 04:40:00,104.245,104.246,104.229,104.232,16063139.0
2005-12-08 04:41:00,104.235,104.259,104.235,104.245,76991385.0
2005-12-08 04:42:00,104.245,104.248,104.232,104.232,109691623.0
2005-12-08 04:43:00,104.24,104.242,104.239,104.24,36276857.0
2005-12-08 04:44:00,104.245,104.275,104.242,104.275,127505312.0
2005-12-08 04:45:00,104.26,104.276,104.249,104.25,79939407.0
2005-12-08 04:46:00,104.26,104.277,104.255,104.255,121051936.0
2005-12-08 04:47:00,104.255,104.268,104.21,104.245,88372424.0
2005-12-08 04:48:00,104.243,104.243,104.21,104.24,22792315.0
2005-12-08 04:49:00,104.24,104.24,104.224,104.233,132005196.0
2005-12-08 04:50:00,104.245,104.245,104.232,104.24,125680182.0
2005-12-08 04:51:00,104.245,104.251,104.225,104.225,36904366.0
2005-12-08 04:52:00,104.225,104.228,104.217,104.22,59322257.0
2005-12-08 04:53:00,104.22,104.22,104.192,104.192,6416832.0
2005-12-08 04:54:00,104.205,104.205,104.175,104.18,80655301.0
2005-12-08 04:55:00,104.18,104.188,104.16,104.16,44076049.0
2005-12-08 04:56:00,104.157,104.183,104.157,104.172,15976542.0
2005-12-08 04:57:00,104.175,104.185,104.162,104.162,175506062.0
2005-12-08 04:58:00,104.15,104.175,104.135,104.175,181170478.0
2005-12-08 04:59:00,104.155,104.157,104.13,104.13,39368609.0
2005-12-08 05:00:00,104.135,104.155,104.125,104.155,23346300.0
2005-12-08 05:01:00,104.155,104.164,104.15,104.15,17512180.0
2005-12-08 05:02:00,104.16,104.172,104.159,104.17,36821247.0
2005-12-08 05:03:00,104.17,104.18,104.153,104.18,11956568.0
2005-12-08 05:04:00,104.17,104.175,104.163,104.17,85164016.0
2005-12-08 05:05:00,104.175,104.19,104.153,104.19,26021168.0
2005-12-08 05:06:00,104.185,104.195,104.18,104.195,95340046.0
2005-12-08 05:07:00,104.2,104.215,104.195,104.195,8246157.0
2005-12-08 05:08:00,104.198,104.198,104.176,104.185,280350034.0
2005-12-08 05:09:00,104.187,104.188,104.17,104.17,84259508.0
2005-12-08 05:10:00,104.185,104.205,104.165,104.165,63602920.0
2005-12-08 05:11:00,104.175,104.183,104.135,104.14,93793526.0
2005-12-08 05:12:00,104.143,104.151,104.133,104.133,64706661.0
2005-12-08 05:13:00,104.13,104.143,104.115,104.115,82557941.0
2005-12-08 05:14:00,104.11,104.132,104.085,104.113,114940639.0
2005-12-08 05:15:00,104.113,104.113,104.082,104.095,75934177.0
2005-12-08 05:16:00,104.1,104.132,104.1,104.132,17051304.0
2005-12-08 05:17:00,104.14,104.14,104.117,104.135,95700904.0
2005-12-08 05:18:00,104.135,104.145,104.135,104.145,114454616.0
2005-12-08 05:19:00,104.142,104.19,104.142,104.16,44247127.0
2005-12-08 05:20:00,104.157,104.159,104.132,104.132,78108835.0
2005-12-08 05:21:00,104.137,104.14,104.128,104.128,83264246.0
2005-12-08 05:22:00,104.135,104.135,104.12,104.12,304355973.0
2005-12-08 05:23:00,104.128,104.135,104.123,104.125,91825575.0
2005-12-08 05:24:00,104.13,104.13,104.073,104.105,153379885.0
2005-12-08 05:25:00,104.1,104.117,104.1,104.105,48287832.0
2005-12-08 05:26:00,104.105,104.113,104.095,104.11,24458213.0
2005-12-08 05:27:00,104.115,104.132,104.105,104.105,65978365.0
2005-12-08 05:28:00,104.12,104.123,104.102,104.112,66421607.0
2005-12-08 05:29:00,104.115,104.13,104.102,104.105,155666234.0
2005-12-08 05:30:00,104.11,104.13,104.11,104.13,133511650.0
2005-12-08 05:31:00,104.123,104.123,104.105,104.105,22733367.0
2005-12-08 05:32:00,104.105,104.105,104.077,104.077,355800986.0
2005-12-08 05:33:00,104.067,104.085,104.067,104.075,96300912.0
2005-12-08 05:34:00,104.065,104.08,104.065,104.08,56000505.0
2005-12-08 05:35:00,104.085,104.09,104.075,104.085,50275325.0
2005-12-08 05:36:00,104.09,104.097,104.09,104.095,36840380.0
2005-12-08 05:37:00,104.095,104.095,104.069,104.073,14310607.0
2005-12-08 05:38:00,104.075,104.085,104.072,104.075,15568806.0
2005-12-08 05:39:00,104.072,104.072,104.06,104.06,55810811.0
2005-12-08 05:40:00,104.07,104.075,104.06,104.075,14341037.0
2005-12-08 05:41:00,104.07,104.085,104.07,104.08,64872120.0
2005-12-08 05:42:00,104.08,104.1,104.08,104.1,30842226.0
2005-12-08 05:43:00,104.095,104.098,104.055,104.095,9909754.0
2005-12-08 05:44:00,104.095,104.103,104.095,104.103,59787784.0
2005-12-08 05:45:00,104.103,104.103,104.098,104.1,29928314.0
2005-12-08 05:46:00,104.1,104.105,104.083,104.105,44670528.0
2005-12-08 05:47:00,104.097,104.12,104.097,104.113,68429307.0
2005-12-08 05:48:00,104.113,104.12,104.113,104.113,102711635.0
2005-12-08 05:49:00,104.115,104.115,104.09,104.09,28949078.0
2005-12-08 05:50:00,104.09,104.09,104.067,104.075,37283843.0
2005-12-08 05:51:00,104.09,104.09,104.075,104.075,246487445.0
2005-12-08 05:52:00,104.075,104.105,104.075,104.105,27770933.0
2005-12-08 05:53:00,104.105,104.125,104.088,104.088,42328996.0
2005-12-08 05:54:00,104.09,104.099,104.089,104.09,114543102.0
2005-12-08 05:55:00,104.095,104.105,104.082,104.085,133669944.0
2005-12-08 05:56:00,104.085,104.108,104.085,104.095,62271709.0
2005-12-08 05:57:00,104.1,104.123,104.09,104.09,11859726.0
2005-12-08 05:58:00,104.09,104.119,104.09,104.115,74463897.0
2005-12-08 05:59:00,104.12,104.127,104.109,104.11,75828738.0
2005-12-08 06:00:00,104.103,104.115,104.103,104.115,64029304.0
2005-12-08 06:01:00,104.12,104.125,104.11,104.12,400638069.0
2005-12-08 06:02:00,104.117,104.12,104.107,104.115,104806504.0
2005-12-08 06:03:00,104.11,104.111,104.055,104.055,340838386.0
2005-12-08 06:04:00,104.1,104.11,104.1,104.102,64144761.0
2005-12-08 06:05:00,104.1,104.107,104.095,104.102,357406077.0
2005-12-08 06:06:00,104.105,104.105,104.09,104.095,73724113.0
2005-12-08 06:07:00,104.1,104.118,104.1,104.11,122091348.0
2005-12-08 06:08:00,104.105,104.113,104.095,104.113,23136533.0
2005-12-08 06:09:00,104.115,104.125,104.113,104.115,46068558.0
2005-12-08 06:10:00,104.118,104.12,104.11,104.115,73330306.0
2005-12-08 06:11:00,104.115,104.13,104.115,104.13,69511816.0
2005-12-08 06:12:00,104.122,104.14,104.121,104.122,68722580.0
2005-12-08 06:13:00,104.135,104.135,104.105,104.105,107421077.0
2005-12-08 06:14:00,104.11,104.119,104.105,104.105,21220091.0
2005-12-08 06:15:00,104.095,104.117,104.095,104.105,45827943.0
2005-12-08 06:16:00,104.115,104.13,104.105,104.13,17897352.0
2005-12-08 06:17:00,104.125,104.125,104.105,104.105,25036719.0
2005-12-08 06:18:00,104.103,104.115,104.1,104.115,39184652.0
2005-12-08 06:19:00,104.11,104.115,104.1,104.105,123090949.0
2005-12-08 06:20:00,104.11,104.12,104.11,104.115,9999790.0
2005-12-08 06:21:00,104.11,104.125,104.11,104.12,111430676.0
2005-12-08 06:22:00,104.117,104.128,104.105,104.125,68178168.0
2005-12-08 06:23:00,104.115,104.125,104.115,104.12,81950920.0
2005-12-08 06:24:00,104.125,104.125,104.11,104.122,13862746.0
2005-12-08 06:25:00,104.123,104.13,104.12,104.12,275091905.0
2005-12-08 06:26:00,104.135,104.135,104.122,104.13,23330664.0
2005-12-08 06:27:00,104.13,104.135,104.085,104.122,559545400.0
2005-12-08 06:28:00,104.135,104.135,104.125,104.135,10114829.0
2005-12-08 06:29:00,104.115,104.128,104.115,104.122,58218916.0
2005-12-08 06:30:00,104.135,104.135,104.107,104.107,85118736.0
2005-12-08 06:31:00,104.105,104.11,104.097,104.105,140527206.0
2005-12-08 06:32:00,104.103,104.115,104.1,104.102,55192178.0
2005-12-08 06:33:00,104.11,104.115,104.102,104.103,13703367.0
2005-12-08 06:34:00,104.105,104.115,104.1,104.1,25446065.0
2005-12-08 06:35:00,104.107,104.115,104.105,104.113,56999550.0
2005-12-08 06:36:00,104.115,104.115,104.095,104.095,49350454.0
2005-12-08 06:37:00,104.095,104.105,104.092,104.098,105311138.0
2005-12-08 06:38:00,104.103,104.105,104.09,104.105,150198325.0
2005-12-08 06:39:00,104.095,104.1,104.09,104.093,35306693.0
2005-12-08 06:40:00,104.1,104.118,104.1,104.11,185868975.0
2005-12-08 06:41:00,104.095,104.11,104.095,104.1,64099184.0
2005-12-08 06:42:00,104.105,104.113,104.1,104.11,435359132.0
2005-12-08 06:43:00,104.11,104.117,104.109,104.115,28539511.0
2005-12-08 06:44:00,104.118,104.125,104.11,104.125,83455783.0
2005-12-08 06:45:00,104.105,104.12,104.105,104.11,79174630.0
2005-12-08 06:46:00,104.12,104.123,104.105,104.12,240137547.0
2005-12-08 06:47:00,104.118,104.118,104.105,104.11,130098085.0
2005-12-08 06:48:00,104.11,104.12,104.075,104.11,22796699.0
2005-12-08 06:49:00,104.125,104.125,104.112,104.12,12113081.0
2005-12-08 06:50:00,104.115,104.125,104.113,104.12,68977893.0
2005-12-08 06:51:00,104.113,104.115,104.095,104.095,40071449.0
2005-12-08 06:52:00,104.095,104.095,104.068,104.068,94522542.0
2005-12-08 06:53:00,104.065,104.083,104.065,104.07,155066091.0
2005-12-08 06:54:00,104.078,104.09,104.067,104.067,286064688.0
2005-12-08 06:55:00,104.07,104.08,104.07,104.08,95996484.0
2005-12-08 06:56:00,104.08,104.085,104.065,104.075,22065683.0
2005-12-08 06:57:00,104.08,104.095,104.072,104.095,15712973.0
2005-12-08 06:58:00,104.085,104.108,104.08,104.095,136359232.0
2005-12-08 06:59:00,104.095,104.121,104.063,104.102,135821329.0
2005-12-08 07:00:00,104.102,104.12,104.096,104.097,53564309.0
2005-12-08 07:01:00,104.102,104.103,104.095,104.1,27731254.0
2005-12-08 07:02:00,104.11,104.11,104.089,104.11,39543829.0
2005-12-08 07:03:00,104.105,104.11,104.095,104.098,165268953.0
2005-12-08 07:04:00,104.1,104.107,104.09,104.09,56236836.0
2005-12-08 07:05:00,104.1,104.107,104.085,104.09,26028335.0
2005-12-08 07:06:00,104.09,104.105,104.09,104.103,53685711.0
2005-12-08 07:07:00,104.095,104.119,104.085,104.1,31834998.0
2005-12-08 07:08:00,104.11,104.125,104.103,104.125,54212912.0
2005-12-08 07:09:00,104.125,104.145,104.125,104.145,20701866.0
2005-12-08 07:10:00,104.15,104.15,104.137,104.14,362399937.0
2005-12-08 07:11:00,104.145,104.145,104.135,104.135,83748587.0
2005-12-08 07:12:00,104.145,104.171,104.145,104.152,169824027.0
2005-12-08 07:13:00,104.152,104.173,104.15,104.173,13303847.0
2005-12-08 07:14:00,104.18,104.185,104.167,104.185,154331857.0
2005-12-08 07:15:00,104.18,104.18,104.173,104.173,131226278.0
2005-12-08 07:16:00,104.165,104.185,104.135,104.175,90406512.0
2005-12-08 07:17:00,104.175,104.175,104.16,104.16,173794423.0
2005-12-08 07:18:00,104.17,104.175,104.16,104.17,47083164.0
2005-12-08 07:19:00,104.16,104.175,104.158,104.162,28239710.0
2005-12-08 07:20:00,104.17,104.17,104.155,104.16,93718549.0
2005-12-08 07:21:00,104.165,104.175,104.16,104.16,112980974.0
2005-12-08 07:22:00,104.165,104.175,104.162,104.175,60414242.0
2005-12-08 07:23:00,104.173,104.19,104.172,104.172,209153516.0
2005-12-08 07:24:00,104.185,104.185,104.17,104.175,14086703.0
2005-12-08 07:25:00,104.18,104.185,104.18,104.18,6204368.0
2005-12-08 07:26:00,104.168,104.187,104.158,104.158,173644331.0
2005-12-08 07:27:00,104.145,104.17,104.143,104.15,76660311.0
2005-12-08 07:28:00,104.155,104.165,104.15,104.153,174080305.0
2005-12-08 07:29:00,104.155,104.165,104.152,104.16,10294515.0
2005-12-08 07:30:00,104.165,104.165,104.115,104.165,106410714.0
2005-12-08 07:31:00,104.155,104.162,104.145,104.155,45193493.0
2005-12-08 07:32:00,104.143,104.156,104.142,104.155,42854691.0
2005-12-08 07:33:00,104.16,104.16,104.15,104.155,21505126.0
2005-12-08 07:34:00,104.15,104.16,104.15,104.155,95954019.0
2005-12-08 07:35:00,104.16,104.165,104.15,104.155,13552567.0
2005-12-08 07:36:00,104.155,104.158,104.135,104.135,69087339.0
2005-12-08 07:37:00,104.135,104.145,104.13,104.145,58547567.0
2005-12-08 07:38:00,104.135,104.14,104.125,104.13,104196204.0
2005-12-08 07:39:00,104.145,104.145,104.123,104.123,107704941.0
2005-12-08 07:40:00,104.13,104.13,104.105,104.11,48293826.0
2005-12-08 07:41:00,104.11,104.11,104.078,104.08,125674224.0
2005-12-08 07:42:00,104.085,104.105,104.06,104.085,43496940.0
2005-12-08 07:43:00,104.08,104.095,104.073,104.095,72420548.0
2005-12-08 07:44:00,104.045,104.105,104.045,104.085,77116226.0
2005-12-08 07:45:00,104.093,104.093,104.087,104.087,6958368.0
2005-12-08 07:46:00,104.083,104.083,104.07,104.07,25550684.0
2005-12-08 07:47:00,104.08,104.08,104.06,104.07,27252728.0
2005-12-08 07:48:00,104.07,104.093,104.07,104.093,420376084.0
2005-12-08 07:49:00,104.09,104.115,104.052,104.095,44662566.0
2005-12-08 07:50:00,104.105,104.125,104.098,104.125,22879123.0
2005-12-08 07:51:00,104.12,104.12,104.112,104.112,121453782.0
2005-12-08 07:52:00,104.117,104.125,104.11,104.11,85910587.0
2005-12-08 07:53:00,104.113,104.113,104.095,104.095,25232790.0
2005-12-08 07:54:00,104.1,104.1,104.095,104.1,100628940.0
2005-12-08 07:55:00,104.105,104.105,104.085,104.1,24212631.0
2005-12-08 07:56:00,104.09,104.11,104.087,104.097,33265307.0
2005-12-08 07:57:00,104.1,104.107,104.073,104.085,215648025.0
2005-12-08 07:58:00,104.075,104.091,104.07,104.07,62469502.0
2005-12-08 07:59:00,104.08,104.11,104.08,104.11,558419957.0
2005-12-08 08:00:00,104.095,104.14,104.095,104.14,36299655.0
2005-12-08 08:01:00,104.145,104.16,104.145,104.15,52355781.0
2005-12-08 08:02:00,104.145,104.17,104.142,104.15,69099291.0
2005-12-08 08:03:00,104.16,104.16,104.14,104.15,20458032.0
2005-12-08 08:04:00,104.155,104.16,104.14,104.14,33492153.0
2005-12-08 08:05:00,104.145,104.153,104.111,104.153,132579517.0
2005-12-08 08:06:00,104.16,104.173,104.105,104.105,178447973.0
2005-12-08 08:07:00,104.145,104.17,104.142,104.142,53393659.0
2005-12-08 08:08:00,104.145,104.15,104.142,104.145,45760290.0
2005-12-08 08:09:00,104.143,104.143,104.12,104.13,24420379.0
2005-12-08 08:10:00,104.12,104.129,104.095,104.095,31364949.0
2005-12-08 08:11:00,104.105,104.118,104.105,104.11,147090908.0
2005-12-08 08:12:00,104.12,104.12,104.115,104.12,26404577.0
2005-12-08 08:13:00,104.12,104.12,104.088,104.09,75563872.0
2005-12-08 08:14:00,104.095,104.1,104.025,104.05,138432156.0
2005-12-08 08:15:00,104.047,104.058,104.015,104.015,68230659.0
2005-12-08 08:16:00,104.025,104.025,104.013,104.025,290696219.0
2005-12-08 08:17:00,104.025,104.028,104.005,104.005,86816262.0
2005-12-08 08:18:00,104.025,104.05,104.025,104.05,29020056.0
2005-12-08 08:19:00,104.053,104.065,104.045,104.065,60209711.0
2005-12-08 08:20:00,104.05,104.05,104.01,104.04,27803946.0
2005-12-08 08:21:00,104.045,104.045,103.98,103.98,7328955.0
2005-12-08 08:22:00,103.97,104.017,103.97,104.017,42547918.0
2005-12-08 08:23:00,104.005,104.021,104.005,104.02,64722482.0
2005-12-08 08:24:00,104.015,104.015,103.993,103.995,488646919.0
2005-12-08 08:25:00,103.955,104.005,103.955,104.005,22576793.0
2005-12-08 08:26:00,104.01,104.025,104.01,104.025,33061687.0
2005-12-08 08:27:00,104.03,104.042,104.03,104.04,24147411.0
2005-12-08 08:28:00,104.055,104.067,104.055,104.055,30171322.0
2005-12-08 08:29:00,104.065,104.065,104.037,104.045,23933790.0
2005-12-08 08:30:00,104.045,104.055,104.035,104.04,54325269.0
2005-12-08 08:31:00,104.045,104.05,104.045,104.05,93869211.0
2005-12-08 08:32:00,104.042,104.042,104.01,104.01,16539241.0
2005-12-08 08:33:00,104.02,104.024,103.984,104.02,25427458.0
2005-12-08 08:34:00,104.01,104.03,104.005,104.03,15292488.0
2005-12-08 08:35:00,104.028,104.068,104.005,104.005,131946708.0
2005-12-08 08:36:00,104.045,104.053,104.03,104.03,40657888.0
2005-12-08 08:37:00,104.025,104.04,104.02,104.02,470091997.0
2005-12-08 08:38:00,104.025,104.052,104.025,104.03,109586398.0
2005-12-08 08:39:00,104.04,104.05,104.035,104.05,53236197.0
2005-12-08 08:40:00,104.043,104.057,104.036,104.045,78730871.0
2005-12-08 08:41:00,104.045,104.065,104.028,104.045,122797636.0
2005-12-08 08:42:00,104.037,104.053,104.037,104.05,37526136.0
2005-12-08 08:43:00,104.05,104.055,104.038,104.055,99679154.0
2005-12-08 08:44:00,104.06,104.066,104.054,104.062,64691043.0
2005-12-08 08:45:00,104.065,104.085,104.065,104.08,118966872.0
2005-12-08 08:46:00,104.087,104.105,104.085,104.095,289026320.0
2005-12-08 08:47:00,104.097,104.11,104.093,104.105,13943729.0
2005-12-08 08:48:00,104.097,104.105,104.09,104.1,171596550.0
2005-12-08 08:49:00,104.09,104.105,104.085,104.085,92955065.0
2005-12-08 08:50:00,104.1,104.104,104.08,104.087,167023109.0
2005-12-08 08:51:00,104.1,104.11,104.08,104.093,82738068.0
2005-12-08 08:52:00,104.097,104.11,104.09,104.09,13650979.0
2005-12-08 08:53:00,104.08,104.088,104.08,104.085,150120639.0
2005-12-08 08:54:00,104.085,104.085,104.065,104.065,92401140.0
2005-12-08 08:55:00,104.06,104.07,104.057,104.065,32295051.0
2005-12-08 08:56:00,104.055,104.075,103.962,103.99,149533932.0
2005-12-08 08:57:00,103.997,104.011,103.997,104.007,31839284.0
2005-12-08 08:58:00,104.005,104.023,104.005,104.023,125713226.0
2005-12-08 08:59:00,104.023,104.032,104.023,104.03,462706652.0
2005-12-08 09:00:00,104.035,104.038,104.026,104.032,289436823.0
2005-12-08 09:01:00,104.033,104.045,104.029,104.04,69208696.0
2005-12-08 09:02:00,104.045,104.06,104.03,104.045,165329912.0
2005-12-08 09:03:00,104.04,104.045,104.012,104.012,150489783.0
2005-12-08 09:04:00,104.013,104.033,104.002,104.02,177920685.0
2005-12-08 09:05:00,104.01,104.03,103.992,104.005,137827728.0
2005-12-08 09:06:00,104.01,104.048,103.984,104.015,44405314.0
2005-12-08 09:07:00,104.01,104.04,104.01,104.035,30776752.0
2005-12-08 09:08:00,104.023,104.025,104.012,104.025,208530398.0
2005-12-08 09:09:00,104.035,104.035,104.009,104.025,15244072.0
2005-12-08 09:10:00,104.017,104.043,104.013,104.037,197424821.0
2005-12-08 09:11:00,104.048,104.049,104.04,104.04,48999853.0
2005-12-08 09:12:00,104.04,104.04,104.022,104.033,69072994.0
2005-12-08 09:13:00,104.038,104.047,104.024,104.025,102188950.0
2005-12-08 09:14:00,104.03,104.036,104.027,104.035,93722724.0
2005-12-08 09:15:00,104.04,104.045,104.03,104.04,95720521.0
2005-12-08 09:16:00,104.032,104.04,104.025,104.04,79724914.0
2005-12-08 09:17:00,104.035,104.054,104.035,104.045,116774878.0
2005-12-08 09:18:00,104.04,104.06,104.04,104.06,112172445.0
2005-12-08 09:19:00,104.055,104.08,104.055,104.08,50601748.0
2005-12-08 09:20:00,104.068,104.072,104.065,104.065,87577310.0
2005-12-08 09:21:00,104.063,104.075,104.06,104.075,22143769.0
2005-12-08 09:22:00,104.065,104.065,104.025,104.025,75062809.0
2005-12-08 09:23:00,104.03,104.033,103.965,104.033,63855720.0
2005-12-08 09:24:00,104.023,104.035,104.022,104.03,51007607.0
2005-12-08 09:25:00,104.03,104.03,103.995,103.995,19672110.0
2005-12-08 09:26:00,103.995,104.033,103.994,104.033,61300439.0
2005-12-08 09:27:00,104.023,104.03,104.015,104.025,93735587.0
2005-12-08 09:28:00,104.03,104.035,104.022,104.025,185461506.0
2005-12-08 09:29:00,104.02,104.023,104.015,104.015,49806817.0
2005-12-08 09:30:00,104.01,104.035,104.008,104.035,61619790.0
2005-12-08 09:31:00,104.03,104.04,104.003,104.003,26740636.0
2005-12-08 09:32:00,104.015,104.015,103.995,104.01,64541337.0
2005-12-08 09:33:00,104.0,104.015,104.0,104.003,79207195.0
2005-12-08 09:34:00,104.01,104.01,103.96,103.96,556283050.0
2005-12-08 09:35:00,103.952,103.952,103.91,103.91,34293933.0
2005-12-08 09:36:00,103.915,103.93,103.865,103.868,207736474.0
2005-12-08 09:37:00,103.863,103.863,103.845,103.845,15878982.0
2005-12-08 09:38:00,103.835,103.847,103.805,103.805,85100665.0
2005-12-08 09:39:00,103.802,103.83,103.798,103.82,28980128.0
2005-12-08 09:40:00,103.775,103.835,103.775,103.81,24600289.0
2005-12-08 09:41:00,103.813,103.85,103.778,103.82,118575891.0
2005-12-08 09:42:00,103.81,103.84,103.81,103.812,98580557.0
2005-12-08 09:43:00,103.81,103.811,103.8,103.8,46219794.0
2005-12-08 09:44:00,103.8,103.805,103.785,103.805,96775302.0
2005-12-08 09:45:00,103.795,103.803,103.795,103.795,17824659.0
2005-12-08 09:46:00,103.8,103.805,103.752,103.805,179582152.0
2005-12-08 09:47:00,103.815,103.83,103.785,103.81,86633962.0
2005-12-08 09:48:00,103.805,103.816,103.805,103.812,39483394.0
2005-12-08 09:49:00,103.81,103.81,103.785,103.793,135631083.0
2005-12-08 09:50:00,103.792,103.81,103.792,103.81,24324332.0
2005-12-08 09:51:00,103.81,103.845,103.81,103.812,34908998.0
2005-12-08 09:52:00,103.81,103.846,103.81,103.818,175114897.0
2005-12-08 09:53:00,103.81,103.81,103.755,103.805,124931762.0
2005-12-08 09:54:00,103.805,103.82,103.788,103.81,82979218.0
2005-12-08 09:55:00,103.815,103.815,103.795,103.815,69777866.0
2005-12-08 09:56:00,103.807,103.81,103.767,103.81,14446352.0
2005-12-08 09:57:00,103.81,103.835,103.755,103.755,80883194.0
2005-12-08 09:58:00,103.755,103.755,103.71,103.73,381200542.0
2005-12-08 09:59:00,103.72,103.75,103.72,103.72,100854084.0
2005-12-08 10:00:00,103.725,103.725,103.672,103.672,66188447.0
2005-12-08 10:01:00,103.68,103.683,103.65,103.673,73013953.0
2005-12-08 10:02:00,103.68,103.68,103.635,103.67,80909213.0
2005-12-08 10:03:00,103.685,103.685,103.637,103.652,168489212.0
2005-12-08 10:04:00,103.66,103.675,103.657,103.67,40200700.0
2005-12-08 10:05:00,103.663,103.703,103.644,103.7,77827810.0
2005-12-08 10:06:00,103.693,103.693,103.63,103.64,35157293.0
2005-12-08 10:07:00,103.64,103.663,103.64,103.652,21306447.0
2005-12-08 10:08:00,103.648,103.669,103.642,103.642,129578117.0
2005-12-08 10:09:00,103.655,103.705,103.655,103.695,30564115.0
2005-12-08 10:10:00,103.687,103.71,103.687,103.705,116966426.0
2005-12-08 10:11:00,103.7,103.712,103.685,103.712,74333492.0
2005-12-08 10:12:00,103.723,103.745,103.72,103.72,100605484.0
2005-12-08 10:13:00,103.715,103.725,103.708,103.708,88098163.0
2005-12-08 10:14:00,103.71,103.723,103.705,103.715,67094121.0
2005-12-08 10:15:00,103.71,103.73,103.705,103.705,115692834.0
2005-12-08 10:16:00,103.705,103.725,103.655,103.655,103132856.0
2005-12-08 10:17:00,103.693,103.703,103.693,103.695,22054771.0
2005-12-08 10:18:00,103.685,103.715,103.685,103.715,130896212.0
2005-12-08 10:19:00,103.705,103.713,103.7,103.7,148787563.0
2005-12-08 10:20:00,103.695,103.708,103.667,103.667,159242077.0
2005-12-08 10:21:00,103.68,103.682,103.661,103.673,89643213.0
2005-12-08 10:22:00,103.68,103.683,103.668,103.683,176866475.0
2005-12-08 10:23:00,103.685,103.685,103.635,103.655,61564889.0
2005-12-08 10:24:00,103.64,103.67,103.635,103.653,67065262.0
2005-12-08 10:25:00,103.66,103.66,103.615,103.615,96209725.0
2005-12-08 10:26:00,103.615,103.675,103.615,103.632,72053247.0
2005-12-08 10:27:00,103.635,103.653,103.629,103.633,126447001.0
2005-12-08 10:28:00,103.645,103.655,103.627,103.655,76692954.0
2005-12-08 10:29:00,103.645,103.645,103.626,103.642,22793488.0
2005-12-08 10:30:00,103.65,103.65,103.622,103.635,62564902.0
2005-12-08 10:31:00,103.635,103.673,103.615,103.67,105893686.0
2005-12-08 10:32:00,103.665,103.69,103.625,103.68,51936982.0
2005-12-08 10:33:00,103.672,103.708,103.672,103.703,14148897.0
2005-12-08 10:34:00,103.698,103.705,103.61,103.63,65752345.0
2005-12-08 10:35:00,103.625,103.69,103.625,103.69,218715565.0
2005-12-08 10:36:00,103.682,103.703,103.682,103.692,27287227.0
2005-12-08 10:37:00,103.705,103.72,103.667,103.7,43893081.0
2005-12-08 10:38:00,103.685,103.723,103.685,103.723,621180008.0
2005-12-08 10:39:00,103.713,103.719,103.695,103.695,178967198.0
2005-12-08 10:40:00,103.71,103.71,103.682,103.682,148226261.0
2005-12-08 10:41:00,103.683,103.705,103.683,103.69,12522876.0
2005-12-08 10:42:00,103.69,103.7,103.665,103.7,21886967.0
2005-12-08 10:43:00,103.705,103.705,103.678,103.7,24299631.0
2005-12-08 10:44:00,103.695,103.706,103.683,103.705,74064970.0
2005-12-08 10:45:00,103.692,103.77,103.692,103.76,34891597.0
2005-12-08 10:46:00,103.753,103.757,103.747,103.747,121648966.0
2005-12-08 10:47:00,103.755,103.785,103.753,103.753,68106311.0
2005-12-08 10:48:00,103.755,103.784,103.755,103.775,66328371.0
2005-12-08 10:49:00,103.79,103.793,103.742,103.793,127617464.0
2005-12-08 10:50:00,103.795,103.883,103.795,103.852,57652700.0
2005-12-08 10:51:00,103.86,103.86,103.77,103.8,40385692.0
2005-12-08 10:52:00,103.793,103.795,103.765,103.795,95701492.0
2005-12-08 10:53:00,103.79,103.805,103.765,103.805,367801748.0
2005-12-08 10:54:00,103.802,103.81,103.793,103.81,190970402.0
2005-12-08 10:55:00,103.8,103.815,103.8,103.8,406836037.0
2005-12-08 10:56:00,103.81,103.829,103.81,103.82,34051284.0
2005-12-08 10:57:00,103.82,103.82,103.782,103.81,11190235.0
2005-12-08 10:58:00,103.8,103.807,103.787,103.787,32541349.0
2005-12-08 10:59:00,103.793,103.818,103.793,103.81,5430464.0
2005-12-08 11:00:00,103.81,103.81,103.788,103.797,171732643.0
2005-12-08 11:01:00,103.795,103.798,103.715,103.715,17693802.0
2005-12-08 11:02:00,103.72,103.76,103.72,103.76,75938954.0
2005-12-08 11:03:00,103.753,103.783,103.752,103.765,86128338.0
2005-12-08 11:04:00,103.775,103.788,103.75,103.75,122539729.0
2005-12-08 11:05:00,103.755,103.77,103.755,103.77,59052488.0
2005-12-08 11:06:00,103.763,103.763,103.745,103.745,32904282.0
2005-12-08 11:07:00,103.733,103.74,103.722,103.725,48840667.0
2005-12-08 11:08:00,103.72,103.72,103.69,103.69,70127835.0
2005-12-08 11:09:00,103.695,103.702,103.68,103.69,49766289.0
2005-12-08 11:10:00,103.69,103.69,103.632,103.655,491615982.0
2005-12-08 11:11:00,103.65,103.695,103.65,103.695,137501388.0
2005-12-08 11:12:00,103.69,103.7,103.665,103.665,13891009.0
2005-12-08 11:13:00,103.668,103.682,103.653,103.67,63346650.0
2005-12-08 11:14:00,103.677,103.685,103.66,103.685,36990211.0
2005-12-08 11:15:00,103.682,103.695,103.682,103.685,71910628.0
2005-12-08 11:16:00,103.682,103.695,103.665,103.675,131285795.0
2005-12-08 11:17:00,103.685,103.685,103.66,103.685,349409863.0
2005-12-08 11:18:00,103.673,103.7,103.671,103.7,30355894.0
2005-12-08 11:19:00,103.7,103.703,103.69,103.703,48828696.0
2005-12-08 11:20:00,103.695,103.71,103.662,103.662,50668625.0
2005-12-08 11:21:00,103.665,103.675,103.66,103.66,39034845.0
2005-12-08 11:22:00,103.675,103.675,103.65,103.655,358538243.0
2005-12-08 11:23:00,103.66,103.66,103.615,103.615,7066880.0
2005-12-08 11:24:00,103.655,103.67,103.655,103.665,57338000.0
2005-12-08 11:25:00,103.67,103.688,103.665,103.665,97762328.0
2005-12-08 11:26:00,103.685,103.685,103.657,103.67,63064589.0
2005-12-08 11:27:00,103.675,103.675,103.66,103.665,133964151.0
2005-12-08 11:28:00,103.66,103.665,103.655,103.665,27767812.0
2005-12-08 11:29:00,103.66,103.665,103.655,103.655,97736800.0
2005-12-08 11:30:00,103.647,103.673,103.647,103.65,193668445.0
2005-12-08 11:31:00,103.655,103.655,103.644,103.645,52719104.0
2005-12-08 11:32:00,103.655,103.659,103.649,103.658,75129239.0
2005-12-08 11:33:00,103.645,103.648,103.63,103.63,138850665.0
2005-12-08 11:34:00,103.628,103.636,103.625,103.625,66671006.0
2005-12-08 11:35:00,103.62,103.64,103.62,103.625,119568153.0
2005-12-08 11:36:00,103.62,103.643,103.619,103.62,66707267.0
2005-12-08 11:37:00,103.62,103.62,103.555,103.57,105620445.0
2005-12-08 11:38:00,103.57,103.585,103.535,103.575,33417016.0
2005-12-08 11:39:00,103.585,103.585,103.564,103.568,123615868.0
2005-12-08 11:40:00,103.57,103.61,103.57,103.57,95900215.0
2005-12-08 11:41:00,103.565,103.575,103.563,103.563,104861443.0
2005-12-08 11:42:00,103.56,103.56,103.518,103.518,137824631.0
2005-12-08 11:43:00,103.512,103.535,103.507,103.525,68614693.0
2005-12-08 11:44:00,103.51,103.58,103.51,103.58,16063952.0
2005-12-08 11:45:00,103.57,103.65,103.57,103.625,73378610.0
2005-12-08 11:46:00,103.615,103.64,103.587,103.608,137231139.0
2005-12-08 11:47:00,103.605,103.64,103.605,103.64,37006069.0
2005-12-08 11:48:00,103.63,103.647,103.615,103.615,109857157.0
2005-12-08 11:49:00,103.62,103.66,103.594,103.66,75550450.0
2005-12-08 11:50:00,103.665,103.69,103.665,103.68,145783585.0
2005-12-08 11:51:00,103.685,103.717,103.685,103.705,42149125.0
2005-12-08 11:52:00,103.71,103.737,103.675,103.692,50497998.0
2005-12-08 11:53:00,103.693,103.693,103.665,103.675,95657725.0
2005-12-08 11:54:00,103.675,103.675,103.625,103.625,123358885.0
2005-12-08 11:55:00,103.585,103.635,103.585,103.6,97954121.0
2005-12-08 11:56:00,103.592,103.618,103.575,103.575,81245928.0
2005-12-08 11:57:00,103.585,103.605,103.56,103.605,113825185.0
2005-12-08 11:58:00,103.605,103.62,103.605,103.62,73243452.0
2005-12-08 11:59:00,103.625,103.635,103.622,103.635,17233380.0
2005-12-08 12:00:00,103.625,103.635,103.615,103.62,90057446.0
2005-12-08 12:01:00,103.625,103.673,103.625,103.67,178219426.0
2005-12-08 12:02:00,103.675,103.68,103.665,103.678,51781358.0
2005-12-08 12:03:00,103.68,103.68,103.67,103.675,25581070.0
2005-12-08 12:04:00,103.685,103.685,103.668,103.68,20107108.0
2005-12-08 12:05:00,103.685,103.685,103.645,103.653,32582963.0
2005-12-08 12:06:00,103.653,103.653,103.64,103.645,93931792.0
2005-12-08 12:07:00,103.66,103.675,103.645,103.675,12304850.0
2005-12-08 12:08:00,103.655,103.67,103.653,103.653,112144585.0
2005-12-08 12:09:00,103.645,103.68,103.645,103.68,74223361.0
2005-12-08 12:10:00,103.68,103.705,103.68,103.705,28427460.0
2005-12-08 12:11:00,103.71,103.725,103.685,103.705,50280608.0
2005-12-08 12:12:00,103.693,103.693,103.67,103.675,25070206.0
2005-12-08 12:13:00,103.685,103.685,103.635,103.635,21679281.0
2005-12-08 12:14:00,103.645,103.655,103.523,103.655,181345548.0
2005-12-08 12:15:00,103.655,103.656,103.654,103.655,40635639.0
2005-12-08 12:16:00,103.655,103.687,103.655,103.687,49749043.0
2005-12-08 12:17:00,103.688,103.696,103.675,103.683,48355726.0
2005-12-08 12:18:00,103.69,103.705,103.67,103.67,44873321.0
2005-12-08 12:19:00,103.675,103.695,103.575,103.695,46185028.0
2005-12-08 12:20:00,103.69,103.747,103.675,103.747,13397156.0
2005-12-08 12:21:00,103.75,103.75,103.685,103.7,390790469.0
2005-12-08 12:22:00,103.7,103.7,103.685,103.695,44610818.0
2005-12-08 12:23:00,103.7,103.7,103.685,103.69,617437384.0
2005-12-08 12:24:00,103.683,103.695,103.679,103.695,82172462.0
2005-12-08 12:25:00,103.693,103.705,103.692,103.695,88986779.0
2005-12-08 12:26:00,103.69,103.725,103.69,103.725,488041352.0
2005-12-08 12:27:00,103.723,103.75,103.71,103.73,24499739.0
2005-12-08 12:28:00,103.74,103.745,103.725,103.745,235108713.0
2005-12-08 12:29:00,103.74,103.756,103.74,103.745,32091426.0
2005-12-08 12:30:00,103.735,103.748,103.72,103.72,93767774.0
2005-12-08 12:31:00,103.715,103.735,103.715,103.73,192688627.0
2005-12-08 12:32:00,103.73,103.73,103.72,103.725,51436857.0
2005-12-08 12:33:00,103.72,103.73,103.72,103.73,41222869.0
2005-12-08 12:34:00,103.73,103.735,103.72,103.725,193412211.0
2005-12-08 12:35:00,103.735,103.735,103.717,103.735,14777696.0
2005-12-08 12:36:00,103.72,103.725,103.715,103.715,95585756.0
2005-12-08 12:37:00,103.715,103.733,103.715,103.718,152899189.0
2005-12-08 12:38:00,103.72,103.73,103.701,103.715,138726086.0
2005-12-08 12:39:00,103.697,103.723,103.687,103.723,340890795.0
2005-12-08 12:40:00,103.72,103.72,103.707,103.71,10484326.0
2005-12-08 12:41:00,103.705,103.721,103.689,103.695,172987580.0
2005-12-08 12:42:00,103.693,103.705,103.69,103.692,28148063.0
2005-12-08 12:43:00,103.7,103.72,103.663,103.705,38766100.0
2005-12-08 12:44:00,103.705,103.725,103.705,103.725,40004591.0
2005-12-08 12:45:00,103.71,103.728,103.71,103.728,459017009.0
2005-12-08 12:46:00,103.735,103.735,103.71,103.715,395146360.0
2005-12-08 12:47:00,103.725,103.725,103.705,103.715,93710528.0
2005-12-08 12:48:00,103.72,103.732,103.72,103.723,56170901.0
2005-12-08 12:49:00,103.727,103.73,103.718,103.718,155615044.0
2005-12-08 12:50:00,103.72,103.726,103.7,103.72,85557361.0
2005-12-08 12:51:00,103.725,103.726,103.705,103.715,122569584.0
2005-12-08 12:52:00,103.71,103.725,103.71,103.72,88985755.0
2005-12-08 12:53:00,103.71,103.72,103.71,103.72,50635159.0
2005-12-08 12:54:00,103.71,103.716,103.69,103.69,176332078.0
2005-12-08 12:55:00,103.693,103.725,103.692,103.725,130699725.0
2005-12-08 12:56:00,103.712,103.73,103.707,103.707,114010183.0
2005-12-08 12:57:00,103.723,103.734,103.72,103.72,9061342.0
2005-12-08 12:58:00,103.71,103.735,103.7,103.735,295559677.0
2005-12-08 12:59:00,103.725,103.756,103.725,103.74,48251068.0
2005-12-08 13:00:00,103.74,103.74,103.735,103.74,27427793.0
2005-12-08 13:01:00,103.735,103.761,103.735,103.752,14483847.0
2005-12-08 13:02:00,103.76,103.762,103.735,103.735,68606368.0
2005-12-08 13:03:00,103.755,103.755,103.72,103.72,18653911.0
2005-12-08 13:04:00,103.705,103.705,103.66,103.673,23827609.0
2005-12-08 13:05:00,103.68,103.692,103.67,103.67,63905050.0
2005-12-08 13:06:00,103.68,103.71,103.655,103.7,24790780.0
2005-12-08 13:07:00,103.705,103.705,103.687,103.69,33884415.0
2005-12-08 13:08:00,103.685,103.698,103.68,103.698,22294459.0
2005-12-08 13:09:00,103.695,103.71,103.695,103.707,14607695.0
2005-12-08 13:10:00,103.703,103.703,103.683,103.683,91479826.0
2005-12-08 13:11:00,103.67,103.676,103.662,103.662,64480848.0
2005-12-08 13:12:00,103.662,103.673,103.66,103.673,28129377.0
2005-12-08 13:13:00,103.667,103.675,103.657,103.67,234150413.0
2005-12-08 13:14:00,103.665,103.685,103.66,103.685,85387062.0
2005-12-08 13:15:00,103.685,103.685,103.67,103.68,27639544.0
2005-12-08 13:16:00,103.685,103.685,103.635,103.68,93508791.0
2005-12-08 13:17:00,103.672,103.68,103.665,103.68,54088811.0
2005-12-08 13:18:00,103.68,103.71,103.67,103.71,78512160.0
2005-12-08 13:19:00,103.677,103.707,103.664,103.707,217506086.0
2005-12-08 13:20:00,103.715,103.736,103.7,103.705,36597304.0
2005-12-08 13:21:00,103.702,103.713,103.693,103.693,123669331.0
2005-12-08 13:22:00,103.7,103.721,103.685,103.685,211595696.0
2005-12-08 13:23:00,103.695,103.716,103.695,103.705,108998586.0
2005-12-08 13:24:00,103.695,103.725,103.695,103.725,116154272.0
2005-12-08 13:25:00,103.71,103.71,103.66,103.68,56882360.0
2005-12-08 13:26:00,103.69,103.69,103.651,103.67,50788680.0
2005-12-08 13:27:00,103.675,103.675,103.64,103.64,102686190.0
2005-12-08 13:28:00,103.645,103.658,103.641,103.65,77976513.0
2005-12-08 13:29:00,103.65,103.655,103.642,103.642,124101145.0
2005-12-08 13:30:00,103.65,103.705,103.65,103.685,39562035.0
2005-12-08 13:31:00,103.685,103.702,103.685,103.7,20294797.0
2005-12-08 13:32:00,103.69,103.733,103.69,103.725,113187692.0
2005-12-08 13:33:00,103.735,103.735,103.705,103.715,63994096.0
2005-12-08 13:34:00,103.713,103.725,103.713,103.713,134906403.0
2005-12-08 13:35:00,103.715,103.735,103.703,103.735,114516187.0
2005-12-08 13:36:00,103.725,103.725,103.705,103.722,69119357.0
2005-12-08 13:37:00,103.73,103.745,103.73,103.733,56583393.0
2005-12-08 13:38:00,103.735,103.755,103.728,103.755,112314916.0
2005-12-08 13:39:00,103.745,103.771,103.745,103.765,68983267.0
2005-12-08 13:40:00,103.762,103.766,103.755,103.76,57575321.0
2005-12-08 13:41:00,103.77,103.775,103.758,103.758,101680138.0
2005-12-08 13:42:00,103.77,103.77,103.74,103.74,60646592.0
2005-12-08 13:43:00,103.745,103.761,103.745,103.755,94494472.0
2005-12-08 13:44:00,103.775,103.783,103.765,103.775,39056227.0
2005-12-08 13:45:00,103.772,103.794,103.772,103.775,82806244.0
2005-12-08 13:46:00,103.77,103.77,103.737,103.755,174402941.0
2005-12-08 13:47:00,103.745,103.765,103.73,103.73,96503503.0
2005-12-08 13:48:00,103.745,103.745,103.702,103.705,106947412.0
2005-12-08 13:49:00,103.71,103.725,103.705,103.705,149470478.0
2005-12-08 13:50:00,103.71,103.718,103.7,103.7,36282354.0
2005-12-08 13:51:00,103.697,103.725,103.697,103.71,127184762.0
2005-12-08 13:52:00,103.715,103.72,103.702,103.702,443770787.0
2005-12-08 13:53:00,103.705,103.73,103.705,103.715,48621217.0
2005-12-08 13:54:00,103.72,103.72,103.707,103.715,55522392.0
2005-12-08 13:55:00,103.708,103.725,103.7,103.71,121351753.0
2005-12-08 13:56:00,103.72,103.726,103.7,103.72,602609479.0
2005-12-08 13:57:00,103.725,103.729,103.71,103.71,83073276.0
2005-12-08 13:58:00,103.708,103.708,103.655,103.675,584574147.0
2005-12-08 13:59:00,103.68,103.68,103.61,103.65,40642139.0
2005-12-08 14:00:00,103.642,103.645,103.625,103.64,27518593.0
2005-12-08 14:01:00,103.647,103.66,103.633,103.65,16388851.0
2005-12-08 14:02:00,103.658,103.674,103.658,103.67,128995294.0
2005-12-08 14:03:00,103.665,103.675,103.65,103.675,49824122.0
2005-12-08 14:04:00,103.665,103.676,103.65,103.65,182169948.0
2005-12-08 14:05:00,103.65,103.675,103.62,103.675,73085246.0
2005-12-08 14:06:00,103.67,103.695,103.67,103.695,50311803.0
2005-12-08 14:07:00,103.69,103.745,103.67,103.733,45862559.0
2005-12-08 14:08:00,103.735,103.77,103.73,103.73,32097189.0
2005-12-08 14:09:00,103.735,103.742,103.725,103.725,4824544.0
2005-12-08 14:10:00,103.725,103.743,103.725,103.727,141475113.0
2005-12-08 14:11:00,103.733,103.733,103.695,103.73,20930758.0
2005-12-08 14:12:00,103.715,103.765,103.715,103.765,40085332.0
2005-12-08 14:13:00,103.765,103.765,103.73,103.73,71471312.0
2005-12-08 14:14:00,103.73,103.73,103.713,103.713,12247234.0
2005-12-08 14:15:00,103.72,103.725,103.713,103.72,29112442.0
2005-12-08 14:16:00,103.712,103.733,103.705,103.705,28563888.0
2005-12-08 14:17:00,103.71,103.74,103.683,103.725,7102638.0
2005-12-08 14:18:00,103.735,103.74,103.723,103.74,141827289.0
2005-12-08 14:19:00,103.733,103.755,103.72,103.755,54341892.0
2005-12-08 14:20:00,103.745,103.751,103.736,103.737,42021908.0
2005-12-08 14:21:00,103.735,103.796,103.735,103.79,50571954.0
2005-12-08 14:22:00,103.79,103.79,103.765,103.777,84551508.0
2005-12-08 14:23:00,103.77,103.776,103.75,103.77,9857589.0
2005-12-08 14:24:00,103.775,103.775,103.753,103.76,360482667.0
2005-12-08 14:25:00,103.765,103.765,103.755,103.76,100627286.0
2005-12-08 14:26:00,103.755,103.769,103.745,103.765,43578934.0
2005-12-08 14:27:00,103.763,103.781,103.76,103.76,125033890.0
2005-12-08 14:28:00,103.76,103.77,103.755,103.765,24355734.0
2005-12-08 14:29:00,103.765,103.765,103.73,103.73,39857488.0
2005-12-08 14:30:00,103.74,103.745,103.727,103.74,15802190.0
2005-12-08 14:31:00,103.74,103.743,103.73,103.735,433443656.0
2005-12-08 14:32:00,103.735,103.75,103.732,103.75,49157680.0
2005-12-08 14:33:00,103.743,103.771,103.74,103.74,36705523.0
2005-12-08 14:34:00,103.75,103.75,103.743,103.75,26390429.0
2005-12-08 14:35:00,103.745,103.75,103.73,103.73,671188500.0
2005-12-08 14:36:00,103.735,103.735,103.715,103.725,120329329.0
2005-12-08 14:37:00,103.715,103.715,103.7,103.7,27894718.0
2005-12-08 14:38:00,103.695,103.71,103.695,103.7,3905816.0
2005-12-08 14:39:00,103.692,103.711,103.675,103.675,46489131.0
2005-12-08 14:40:00,103.68,103.693,103.67,103.68,153270783.0
2005-12-08 14:41:00,103.675,103.695,103.66,103.66,124667137.0
2005-12-08 14:42:00,103.668,103.68,103.648,103.648,141275389.0
2005-12-08 14:43:00,103.64,103.665,103.64,103.665,24553062.0
2005-12-08 14:44:00,103.655,103.665,103.652,103.66,54689510.0
2005-12-08 14:45:00,103.66,103.66,103.63,103.63,71441844.0
2005-12-08 14:46:00,103.625,103.646,103.6,103.6,162816512.0
2005-12-08 14:47:00,103.6,103.618,103.57,103.572,74629171.0
2005-12-08 14:48:00,103.573,103.603,103.573,103.603,59460956.0
2005-12-08 14:49:00,103.605,103.62,103.595,103.61,47743432.0
2005-12-08 14:50:00,103.605,103.615,103.565,103.615,16731811.0
2005-12-08 14:51:00,103.61,103.63,103.61,103.63,417660904.0
2005-12-08 14:52:00,103.632,103.64,103.632,103.638,144490048.0
2005-12-08 14:53:00,103.645,103.665,103.645,103.665,27486183.0
2005-12-08 14:54:00,103.66,103.683,103.66,103.675,113443621.0
2005-12-08 14:55:00,103.683,103.683,103.65,103.65,52531557.0
2005-12-08 14:56:00,103.645,103.665,103.645,103.653,36900507.0
2005-12-08 14:57:00,103.655,103.665,103.647,103.65,111497409.0
2005-12-08 14:58:00,103.665,103.677,103.665,103.675,227461134.0
2005-12-08 14:59:00,103.675,103.693,103.675,103.69,91978995.0
2005-12-08 15:00:00,103.69,103.725,103.69,103.725,156567392.0
2005-12-08 15:01:00,103.725,103.753,103.715,103.753,62370813.0
2005-12-08 15:02:00,103.735,103.762,103.735,103.762,80414841.0
2005-12-08 15:03:00,103.775,103.788,103.775,103.78,212409259.0
2005-12-08 15:04:00,103.785,103.79,103.77,103.79,18329029.0
2005-12-08 15:05:00,103.783,103.788,103.753,103.753,40927960.0
2005-12-08 15:06:00,103.755,103.761,103.735,103.735,26434261.0
2005-12-08 15:07:00,103.74,103.74,103.722,103.725,69499878.0
2005-12-08 15:08:00,103.725,103.73,103.717,103.72,18830374.0
2005-12-08 15:09:00,103.715,103.723,103.71,103.715,98799348.0
2005-12-08 15:10:00,103.725,103.73,103.715,103.717,73425647.0
2005-12-08 15:11:00,103.715,103.73,103.71,103.71,373905013.0
2005-12-08 15:12:00,103.71,103.74,103.7,103.73,301549505.0
2005-12-08 15:13:00,103.73,103.737,103.725,103.725,79955834.0
2005-12-08 15:14:00,103.73,103.731,103.67,103.67,624156673.0
2005-12-08 15:15:00,103.68,103.68,103.635,103.635,108148942.0
2005-12-08 15:16:00,103.63,103.655,103.63,103.648,536870352.0
2005-12-08 15:17:00,103.64,103.645,103.627,103.64,86778947.0
2005-12-08 15:18:00,103.655,103.655,103.629,103.655,106256256.0
2005-12-08 15:19:00,103.65,103.67,103.645,103.67,403610541.0
2005-12-08 15:20:00,103.663,103.69,103.663,103.675,177478411.0
2005-12-08 15:21:00,103.68,103.695,103.68,103.695,53040096.0
2005-12-08 15:22:00,103.69,103.7,103.675,103.69,44907640.0
2005-12-08 15:23:00,103.7,103.7,103.67,103.685,126655064.0
2005-12-08 15:24:00,103.682,103.695,103.655,103.675,70315481.0
2005-12-08 15:25:00,103.69,103.785,103.68,103.77,7196684.0
2005-12-08 15:26:00,103.757,103.78,103.75,103.75,7621486.0
2005-12-08 15:27:00,103.755,103.757,103.748,103.748,48683674.0
2005-12-08 15:28:00,103.75,103.76,103.75,103.755,24261056.0
2005-12-08 15:29:00,103.75,103.772,103.735,103.755,120753706.0
2005-12-08 15:30:00,103.75,103.785,103.75,103.775,128056469.0
2005-12-08 15:31:00,103.77,103.835,103.763,103.82,88444229.0
2005-12-08 15:32:00,103.83,103.83,103.805,103.823,24019243.0
2005-12-08 15:33:00,103.83,103.83,103.785,103.8,345491937.0
2005-12-08 15:34:00,103.79,103.83,103.79,103.83,164860499.0
2005-12-08 15:35:00,103.825,103.91,103.825,103.91,87054372.0
2005-12-08 15:36:00,103.902,103.902,103.878,103.9,48164220.0
2005-12-08 15:37:00,103.905,103.925,103.905,103.915,139687549.0
2005-12-08 15:38:00,103.915,103.915,103.872,103.885,100155960.0
2005-12-08 15:39:00,103.88,103.88,103.838,103.873,114538767.0
2005-12-08 15:40:00,103.88,103.895,103.862,103.89,151328364.0
2005-12-08 15:41:00,103.88,103.901,103.875,103.875,82562033.0
2005-12-08 15:42:00,103.885,103.893,103.88,103.893,41437990.0
2005-12-08 15:43:00,103.89,103.895,103.87,103.895,37075996.0
2005-12-08 15:44:00,103.875,103.97,103.875,103.97,152445338.0
2005-12-08 15:45:00,103.97,104.01,103.96,104.01,269960148.0
2005-12-08 15:46:00,104.02,104.02,103.985,104.003,38647858.0
2005-12-08 15:47:00,103.99,104.03,103.99,104.02,84249215.0
2005-12-08 15:48:00,104.02,104.028,104.01,104.02,169989554.0
2005-12-08 15:49:00,104.02,104.065,104.0,104.05,107880385.0
2005-12-08 15:50:00,104.043,104.07,104.04,104.04,157188720.0
2005-12-08 15:51:00,104.06,104.066,104.045,104.047,70853156.0
2005-12-08 15:52:00,104.055,104.055,104.04,104.04,84102894.0
2005-12-08 15:53:00,104.03,104.055,104.03,104.053,141300181.0
2005-12-08 15:54:00,104.05,104.07,104.035,104.07,34728318.0
2005-12-08 15:55:00,104.06,104.09,104.057,104.057,73787396.0
2005-12-08 15:56:00,104.07,104.091,104.045,104.075,35387374.0
2005-12-08 15:57:00,104.067,104.085,104.06,104.085,386040835.0
2005-12-08 15:58:00,104.09,104.09,104.073,104.073,185268585.0
2005-12-08 15:59:00,104.08,104.09,104.045,104.065,63012873.0
2005-12-08 16:00:00,104.063,104.082,104.063,104.07,60457669.0
2005-12-08 16:01:00,104.075,104.12,104.075,104.12,69204666.0
2005-12-08 16:02:00,104.118,104.143,104.1,104.143,393317556.0
2005-12-08 16:03:00,104.15,104.15,104.115,104.115,20421529.0
2005-12-08 16:04:00,104.11,104.11,104.089,104.102,31004529.0
2005-12-08 16:05:00,104.11,104.11,104.078,104.078,40386017.0
2005-12-08 16:06:00,104.08,104.088,104.078,104.08,242855682.0
2005-12-08 16:07:00,104.072,104.09,104.066,104.09,45732044.0
2005-12-08 16:08:00,104.08,104.11,104.08,104.095,151201602.0
2005-12-08 16:09:00,104.1,104.105,104.07,104.105,372564212.0
2005-12-08 16:10:00,104.105,104.143,104.095,104.125,84289587.0
2005-12-08 16:11:00,104.115,104.158,104.115,104.158,346240955.0
2005-12-08 16:12:00,104.16,104.16,104.123,104.143,13930700.0
2005-12-08 16:13:00,104.135,104.138,104.104,104.105,107155467.0
2005-12-08 16:14:00,104.1,104.148,104.1,104.12,49739904.0
2005-12-08 16:15:00,104.125,104.145,104.115,104.12,122215199.0
2005-12-08 16:16:00,104.12,104.145,104.105,104.105,65455954.0
2005-12-08 16:17:00,104.1,104.11,104.08,104.08,62096125.0
2005-12-08 16:18:00,104.073,104.098,104.073,104.08,65804927.0
2005-12-08 16:19:00,104.08,104.11,104.08,104.11,107250483.0
2005-12-08 16:20:00,104.11,104.155,104.093,104.155,138160000.0
2005-12-08 16:21:00,104.145,104.147,104.105,104.105,214362575.0
2005-12-08 16:22:00,104.103,104.135,104.099,104.115,24608132.0
2005-12-08 16:23:00,104.103,104.126,104.103,104.11,82212245.0
2005-12-08 16:24:00,104.115,104.16,104.115,104.16,26125215.0
2005-12-08 16:25:00,104.153,104.175,104.13,104.175,58237447.0
2005-12-08 16:26:00,104.165,104.215,104.165,104.21,69583323.0
2005-12-08 16:27:00,104.203,104.223,104.193,104.193,24131770.0
2005-12-08 16:28:00,104.2,104.215,104.198,104.203,55982917.0
2005-12-08 16:29:00,104.21,104.233,104.2,104.23,141334747.0
2005-12-08 16:30:00,104.225,104.24,104.207,104.207,49964250.0
2005-12-08 16:31:00,104.205,104.225,104.205,104.213,438420363.0
2005-12-08 16:32:00,104.205,104.23,104.202,104.23,107787888.0
2005-12-08 16:33:00,104.23,104.23,104.195,104.21,147045862.0
2005-12-08 16:34:00,104.21,104.235,104.195,104.195,131261396.0
2005-12-08 16:35:00,104.19,104.215,104.19,104.205,128876297.0
2005-12-08 16:36:00,104.2,104.2,104.175,104.185,90770728.0
2005-12-08 16:37:00,104.175,104.175,104.155,104.165,211688035.0
2005-12-08 16:38:00,104.165,104.19,104.165,104.19,191184888.0
2005-12-08 16:39:00,104.18,104.211,104.18,104.185,401881686.0
2005-12-08 16:40:00,104.195,104.225,104.195,104.22,412103552.0
2005-12-08 16:41:00,104.215,104.215,104.195,104.21,11851759.0
2005-12-08 16:42:00,104.203,104.21,104.185,104.185,285788885.0
2005-12-08 16:43:00,104.188,104.207,104.18,104.195,117063519.0
2005-12-08 16:44:00,104.19,104.194,104.16,104.163,11614758.0
2005-12-08 16:45:00,104.155,104.215,104.155,104.19,93460980.0
2005-12-08 16:46:00,104.19,104.198,104.17,104.17,28647332.0
2005-12-08 16:47:00,104.165,104.2,104.165,104.19,134349279.0
2005-12-08 16:48:00,104.182,104.215,104.182,104.215,84554816.0
2005-12-08 16:49:00,104.21,104.21,104.18,104.185,17612808.0
2005-12-08 16:50:00,104.19,104.19,104.153,104.153,103810607.0
2005-12-08 16:51:00,104.155,104.18,104.155,104.18,42079366.0
2005-12-08 16:52:00,104.17,104.195,104.155,104.195,34663902.0
2005-12-08 16:53:00,104.185,104.19,104.167,104.167,6638190.0
2005-12-08 16:54:00,104.175,104.175,104.16,104.16,59855465.0
2005-12-08 16:55:00,104.15,104.173,104.15,104.153,53779867.0
2005-12-08 16:56:00,104.16,104.165,104.115,104.115,156249869.0
2005-12-08 16:57:00,104.11,104.11,104.09,104.095,47847756.0
2005-12-08 16:58:00,104.092,104.12,104.085,104.11,15494563.0
2005-12-08 16:59:00,104.11,104.12,104.085,104.092,75363011.0
2005-12-08 17:00:00,104.1,104.114,104.075,104.075,75266809.0
2005-12-08 17:01:00,104.065,104.125,104.065,104.067,24121775.0
2005-12-08 17:02:00,104.062,104.085,104.05,104.05,55267680.0
2005-12-08 17:03:00,104.06,104.065,104.025,104.042,221709198.0
2005-12-08 17:04:00,104.045,104.045,104.01,104.04,16465197.0
2005-12-08 17:05:00,104.04,104.05,104.0,104.03,72524828.0
2005-12-08 17:06:00,104.03,104.03,103.99,103.99,141945924.0
2005-12-08 17:07:00,103.99,104.015,103.989,103.99,90188875.0
2005-12-08 17:08:00,103.993,103.993,103.98,103.98,109238191.0
2005-12-08 17:09:00,103.98,103.98,103.955,103.955,59147063.0
2005-12-08 17:10:00,103.96,103.974,103.92,103.92,10243614.0
2005-12-08 17:11:00,103.925,103.93,103.9,103.905,27112176.0
2005-12-08 17:12:00,103.903,103.922,103.885,103.915,314125900.0
2005-12-08 17:13:00,103.907,103.93,103.883,103.902,92539526.0
2005-12-08 17:14:00,103.905,103.915,103.885,103.885,111404037.0
2005-12-08 17:15:00,103.895,103.905,103.883,103.885,150064723.0
2005-12-08 17:16:00,103.89,103.915,103.89,103.9,106596873.0
2005-12-08 17:17:00,103.905,103.91,103.901,103.91,31205617.0
2005-12-08 17:18:00,103.905,103.91,103.895,103.902,51428758.0
2005-12-08 17:19:00,103.91,103.91,103.845,103.845,159717082.0
2005-12-08 17:20:00,103.842,103.875,103.84,103.84,19273389.0
2005-12-08 17:21:00,103.84,103.847,103.805,103.83,97096766.0
2005-12-08 17:22:00,103.825,103.825,103.785,103.818,136818751.0
2005-12-08 17:23:00,103.825,103.825,103.788,103.805,65645083.0
2005-12-08 17:24:00,103.81,103.85,103.795,103.83,163914473.0
2005-12-08 17:25:00,103.82,103.82,103.755,103.755,63087609.0
2005-12-08 17:26:00,103.752,103.81,103.752,103.77,62893417.0
2005-12-08 17:27:00,103.76,103.8,103.76,103.8,122886518.0
2005-12-08 17:28:00,103.8,103.8,103.743,103.8,483068960.0
2005-12-08 17:29:00,103.788,103.81,103.76,103.785,41515847.0
2005-12-08 17:30:00,103.793,103.793,103.77,103.775,51897684.0
2005-12-08 17:31:00,103.79,103.825,103.77,103.815,77524500.0
2005-12-08 17:32:00,103.795,103.87,103.795,103.815,38845072.0
2005-12-08 17:33:00,103.85,103.87,103.848,103.87,156139832.0
2005-12-08 17:34:00,103.88,103.886,103.853,103.885,19057005.0
2005-12-08 17:35:00,103.88,103.887,103.86,103.865,27210980.0
2005-12-08 17:36:00,103.87,103.893,103.87,103.893,269150635.0
2005-12-08 17:37:00,103.903,103.903,103.873,103.887,168639600.0
2005-12-08 17:38:00,103.883,103.887,103.85,103.85,118261623.0
2005-12-08 17:39:00,103.855,103.88,103.845,103.845,35751858.0
2005-12-08 17:40:00,103.865,103.87,103.847,103.85,172824886.0
2005-12-08 17:41:00,103.845,103.849,103.805,103.843,74437789.0
2005-12-08 17:42:00,103.842,103.843,103.82,103.83,192718998.0
2005-12-08 17:43:00,103.84,103.89,103.84,103.89,59006280.0
2005-12-08 17:44:00,103.883,103.91,103.88,103.895,76195547.0
2005-12-08 17:45:00,103.898,103.91,103.84,103.865,122826125.0
2005-12-08 17:46:00,103.865,103.893,103.865,103.893,27715121.0
2005-12-08 17:47:00,103.885,103.933,103.885,103.933,50713212.0
2005-12-08 17:48:00,103.925,103.949,103.925,103.945,60822328.0
2005-12-08 17:49:00,103.947,103.96,103.905,103.905,154718424.0
2005-12-08 17:50:00,103.915,103.94,103.91,103.91,5924913.0
2005-12-08 17:51:00,103.91,103.912,103.9,103.91,98887849.0
2005-12-08 17:52:00,103.92,103.94,103.92,103.92,124263079.0
2005-12-08 17:53:00,103.92,103.947,103.92,103.947,70617313.0
2005-12-08 17:54:00,103.94,103.99,103.94,103.98,75118037.0
2005-12-08 17:55:00,103.98,103.99,103.965,103.975,182509850.0
2005-12-08 17:56:00,103.98,103.983,103.965,103.965,31936482.0
2005-12-08 17:57:00,103.97,103.975,103.97,103.975,27666030.0
2005-12-08 17:58:00,103.98,103.98,103.95,103.97,77187201.0
2005-12-08 17:59:00,103.985,104.025,103.97,104.025,115048919.0
2005-12-08 18:00:00,104.02,104.045,103.995,104.002,12310335.0
2005-12-08 18:01:00,104.008,104.045,104.008,104.045,123847847.0
2005-12-08 18:02:00,104.055,104.07,104.04,104.065,41692254.0
2005-12-08 18:03:00,104.06,104.06,104.039,104.04,22740913.0
2005-12-08 18:04:00,104.033,104.05,104.032,104.032,21403862.0
2005-12-08 18:05:00,104.045,104.062,104.015,104.015,187070984.0
2005-12-08 18:06:00,104.03,104.035,103.995,103.995,44295484.0
2005-12-08 18:07:00,103.988,104.003,103.988,103.998,97943854.0
2005-12-08 18:08:00,104.0,104.01,104.0,104.0,97328854.0
2005-12-08 18:09:00,104.005,104.01,103.975,103.975,86279766.0
2005-12-08 18:10:00,103.98,103.98,103.925,103.96,66070328.0
2005-12-08 18:11:00,103.953,103.973,103.951,103.952,433613850.0
2005-12-08 18:12:00,103.96,103.962,103.94,103.95,167083007.0
2005-12-08 18:13:00,103.945,103.968,103.94,103.955,55963008.0
2005-12-08 18:14:00,103.945,103.97,103.915,103.955,77908393.0
2005-12-08 18:15:00,103.96,103.975,103.95,103.95,130316721.0
2005-12-08 18:16:00,103.94,103.944,103.917,103.925,85861067.0
2005-12-08 18:17:00,103.93,103.93,103.918,103.925,131729085.0
2005-12-08 18:18:00,103.915,103.93,103.903,103.92,14206326.0
2005-12-08 18:19:00,103.92,103.932,103.9,103.9,23248582.0
2005-12-08 18:20:00,103.888,103.908,103.858,103.88,153789229.0
2005-12-08 18:21:00,103.872,103.886,103.869,103.87,22021296.0
2005-12-08 18:22:00,103.87,103.87,103.815,103.815,117287789.0
2005-12-08 18:23:00,103.807,103.825,103.722,103.76,140335894.0
2005-12-08 18:24:00,103.763,103.84,103.763,103.84,62088767.0
2005-12-08 18:25:00,103.833,103.85,103.82,103.82,17181091.0
2005-12-08 18:26:00,103.815,103.84,103.792,103.815,185572066.0
2005-12-08 18:27:00,103.81,103.825,103.785,103.795,27958387.0
2005-12-08 18:28:00,103.793,103.825,103.792,103.803,37718390.0
2005-12-08 18:29:00,103.795,103.829,103.795,103.81,145318404.0
2005-12-08 18:30:00,103.815,103.825,103.79,103.825,100066413.0
2005-12-08 18:31:00,103.823,103.85,103.805,103.85,57796161.0
2005-12-08 18:32:00,103.855,103.855,103.753,103.775,64238322.0
2005-12-08 18:33:00,103.77,103.825,103.77,103.815,24335745.0
2005-12-08 18:34:00,103.81,103.83,103.8,103.81,598158525.0
2005-12-08 18:35:00,103.82,103.825,103.795,103.825,67913760.0
2005-12-08 18:36:00,103.83,103.855,103.83,103.837,82909497.0
2005-12-08 18:37:00,103.845,103.895,103.84,103.895,102559377.0
2005-12-08 18:38:00,103.885,103.885,103.855,103.865,135494169.0
2005-12-08 18:39:00,103.883,103.883,103.857,103.867,19571373.0
2005-12-08 18:40:00,103.825,103.85,103.795,103.815,457350206.0
2005-12-08 18:41:00,103.81,103.81,103.72,103.805,91705598.0
2005-12-08 18:42:00,103.815,103.815,103.755,103.755,78294846.0
2005-12-08 18:43:00,103.795,103.815,103.757,103.78,50964154.0
2005-12-08 18:44:00,103.775,103.79,103.775,103.79,87718728.0
2005-12-08 18:45:00,103.79,103.831,103.79,103.825,33711901.0
2005-12-08 18:46:00,103.83,103.86,103.83,103.833,23345634.0
2005-12-08 18:47:00,103.838,103.853,103.83,103.845,143806494.0
2005-12-08 18:48:00,103.845,103.905,103.845,103.905,114580492.0
2005-12-08 18:49:00,103.9,103.93,103.895,103.895,22687533.0
2005-12-08 18:50:00,103.89,103.9,103.875,103.9,6938942.0
2005-12-08 18:51:00,103.895,103.92,103.895,103.913,128774921.0
2005-12-08 18:52:00,103.913,103.92,103.91,103.917,45005772.0
2005-12-08 18:53:00,103.915,103.945,103.898,103.9,91071278.0
2005-12-08 18:54:00,103.91,103.915,103.89,103.89,69244499.0
2005-12-08 18:55:00,103.9,103.9,103.885,103.897,12658308.0
2005-12-08 18:56:00,103.9,103.935,103.9,103.935,23469228.0
2005-12-08 18:57:00,103.925,103.975,103.925,103.953,12762535.0
2005-12-08 18:58:00,103.952,103.975,103.933,103.94,69847583.0
2005-12-08 18:59:00,103.945,103.945,103.875,103.89,123066040.0
2005-12-08 19:00:00,103.895,103.895,103.802,103.84,45863551.0
2005-12-08 19:01:00,103.832,103.85,103.83,103.83,25522698.0
2005-12-08 19:02:00,103.837,103.848,103.825,103.835,21373241.0
2005-12-08 19:03:00,103.845,103.845,103.78,103.783,86990294.0
2005-12-08 19:04:00,103.788,103.792,103.745,103.778,142812392.0
2005-12-08 19:05:00,103.77,103.77,103.755,103.755,83643553.0
2005-12-08 19:06:00,103.77,103.77,103.75,103.75,55374950.0
2005-12-08 19:07:00,103.74,103.772,103.74,103.755,422421915.0
2005-12-08 19:08:00,103.755,103.755,103.688,103.688,58012897.0
2005-12-08 19:09:00,103.69,103.7,103.667,103.667,41130201.0
2005-12-08 19:10:00,103.663,103.705,103.64,103.66,146985328.0
2005-12-08 19:11:00,103.67,103.683,103.626,103.658,206321469.0
2005-12-08 19:12:00,103.655,103.68,103.655,103.68,11157099.0
2005-12-08 19:13:00,103.69,103.69,103.655,103.675,6719752.0
2005-12-08 19:14:00,103.67,103.68,103.658,103.68,134351638.0
2005-12-08 19:15:00,103.68,103.68,103.67,103.67,19996131.0
2005-12-08 19:16:00,103.673,103.688,103.672,103.678,117677801.0
2005-12-08 19:17:00,103.68,103.685,103.673,103.675,120725495.0
2005-12-08 19:18:00,103.67,103.69,103.667,103.69,142327458.0
2005-12-08 19:19:00,103.683,103.691,103.67,103.67,153419691.0
2005-12-08 19:20:00,103.667,103.67,103.656,103.67,77143486.0
2005-12-08 19:21:00,103.675,103.69,103.653,103.653,84963102.0
2005-12-08 19:22:00,103.665,103.675,103.655,103.66,20393122.0
2005-12-08 19:23:00,103.665,103.67,103.655,103.655,101633880.0
2005-12-08 19:24:00,103.658,103.688,103.658,103.66,93674118.0
2005-12-08 19:25:00,103.653,103.668,103.651,103.663,39031743.0
2005-12-08 19:26:00,103.66,103.679,103.66,103.665,39550801.0
2005-12-08 19:27:00,103.66,103.695,103.66,103.695,622803083.0
2005-12-08 19:28:00,103.695,103.71,103.675,103.71,98263461.0
2005-12-08 19:29:00,103.71,103.71,103.691,103.695,91401552.0
2005-12-08 19:30:00,103.695,103.705,103.67,103.705,61143713.0
2005-12-08 19:31:00,103.705,103.705,103.64,103.64,126212371.0
2005-12-08 19:32:00,103.645,103.66,103.638,103.66,59525283.0
2005-12-08 19:33:00,103.66,103.676,103.655,103.655,56929484.0
2005-12-08 19:34:00,103.66,103.67,103.655,103.67,95652395.0
2005-12-08 19:35:00,103.67,103.685,103.645,103.685,55188173.0
2005-12-08 19:36:00,103.673,103.675,103.625,103.675,121081422.0
2005-12-08 19:37:00,103.67,103.67,103.655,103.655,143056441.0
2005-12-08 19:38:00,103.66,103.69,103.628,103.69,179797597.0
2005-12-08 19:39:00,103.685,103.703,103.681,103.703,117528384.0
2005-12-08 19:40:00,103.69,103.701,103.685,103.685,327719038.0
2005-12-08 19:41:00,103.683,103.689,103.676,103.68,90014775.0
2005-12-08 19:42:00,103.668,103.694,103.634,103.69,44134362.0
2005-12-08 19:43:00,103.69,103.695,103.68,103.682,92716308.0
2005-12-08 19:44:00,103.69,103.695,103.682,103.685,45257220.0
2005-12-08 19:45:00,103.69,103.692,103.67,103.69,113864143.0
2005-12-08 19:46:00,103.692,103.735,103.692,103.708,195137555.0
2005-12-08 19:47:00,103.707,103.715,103.7,103.715,240187883.0
2005-12-08 19:48:00,103.705,103.715,103.656,103.715,16038929.0
2005-12-08 19:49:00,103.71,103.725,103.702,103.725,16190924.0
2005-12-08 19:50:00,103.715,103.755,103.705,103.75,11336272.0
2005-12-08 19:51:00,103.735,103.76,103.735,103.74,102593045.0
2005-12-08 19:52:00,103.745,103.76,103.72,103.72,13422377.0
2005-12-08 19:53:00,103.715,103.735,103.715,103.735,92899812.0
2005-12-08 19:54:00,103.735,103.76,103.731,103.732,362316194.0
2005-12-08 19:55:00,103.727,103.74,103.727,103.74,6201147.0
2005-12-08 19:56:00,103.737,103.74,103.73,103.74,105870609.0
2005-12-08 19:57:00,103.73,103.74,103.725,103.735,79962597.0
2005-12-08 19:58:00,103.74,103.755,103.74,103.755,40436390.0
2005-12-08 19:59:00,103.76,103.762,103.749,103.755,52189534.0
2005-12-08 20:00:00,103.745,103.773,103.725,103.742,63299829.0
2005-12-08 20:01:00,103.74,103.74,103.723,103.74,8948937.0
2005-12-08 20:02:00,103.73,103.75,103.73,103.73,72544258.0
2005-12-08 20:03:00,103.723,103.73,103.72,103.73,644788127.0
2005-12-08 20:04:00,103.723,103.755,103.72,103.725,96306415.0
2005-12-08 20:05:00,103.723,103.739,103.723,103.735,44805199.0
2005-12-08 20:06:00,103.73,103.73,103.716,103.725,148316524.0
2005-12-08 20:07:00,103.725,103.73,103.715,103.725,58243422.0
2005-12-08 20:08:00,103.725,103.74,103.725,103.73,39361001.0
2005-12-08 20:09:00,103.725,103.735,103.725,103.73,25727651.0
2005-12-08 20:10:00,103.72,103.73,103.71,103.71,111818570.0
2005-12-08 20:11:00,103.71,103.72,103.71,103.71,47455599.0
2005-12-08 20:12:00,103.707,103.72,103.707,103.715,159142034.0
2005-12-08 20:13:00,103.71,103.721,103.681,103.717,29510836.0
2005-12-08 20:14:00,103.725,103.728,103.717,103.72,467715760.0
2005-12-08 20:15:00,103.71,103.73,103.71,103.725,60567132.0
2005-12-08 20:16:00,103.73,103.73,103.685,103.685,39508025.0
2005-12-08 20:17:00,103.69,103.705,103.69,103.705,27932168.0
2005-12-08 20:18:00,103.7,103.71,103.7,103.702,20170338.0
2005-12-08 20:19:00,103.71,103.715,103.665,103.705,10459314.0
2005-12-08 20:20:00,103.703,103.71,103.693,103.71,64690726.0
2005-12-08 20:21:00,103.71,103.72,103.67,103.715,10564235.0
2005-12-08 20:22:00,103.703,103.715,103.7,103.7,49664635.0
2005-12-08 20:23:00,103.715,103.715,103.702,103.703,25889058.0
2005-12-08 20:24:00,103.707,103.717,103.7,103.7,384718998.0
2005-12-08 20:25:00,103.71,103.71,103.7,103.705,29386150.0
2005-12-08 20:26:00,103.705,103.71,103.695,103.705,41310220.0
2005-12-08 20:27:00,103.7,103.715,103.7,103.705,168126822.0
2005-12-08 20:28:00,103.695,103.715,103.695,103.71,22716489.0
2005-12-08 20:29:00,103.7,103.715,103.7,103.71,70272395.0
2005-12-08 20:30:00,103.715,103.723,103.715,103.723,43689739.0
2005-12-08 20:31:00,103.717,103.728,103.7,103.7,792481416.0
2005-12-08 20:32:00,103.71,103.715,103.7,103.705,34224783.0
2005-12-08 20:33:00,103.71,103.72,103.707,103.72,110306661.0
2005-12-08 20:34:00,103.71,103.72,103.71,103.715,167021788.0
2005-12-08 20:35:00,103.71,103.72,103.71,103.71,25804917.0
2005-12-08 20:36:00,103.713,103.72,103.705,103.715,181664208.0
2005-12-08 20:37:00,103.72,103.72,103.675,103.675,33231315.0
2005-12-08 20:38:00,103.685,103.685,103.625,103.645,49128778.0
2005-12-08 20:39:00,103.635,103.645,103.622,103.645,68541108.0
2005-12-08 20:40:00,103.64,103.64,103.605,103.605,69022614.0
2005-12-08 20:41:00,103.615,103.63,103.613,103.63,101280857.0
2005-12-08 20:42:00,103.623,103.652,103.623,103.648,29485852.0
2005-12-08 20:43:00,103.65,103.67,103.605,103.64,122171336.0
2005-12-08 20:44:00,103.65,103.65,103.64,103.64,133167972.0
2005-12-08 20:45:00,103.65,103.67,103.63,103.642,100285704.0
2005-12-08 20:46:00,103.64,103.654,103.64,103.65,59778018.0
2005-12-08 20:47:00,103.635,103.68,103.635,103.66,157453698.0
2005-12-08 20:48:00,103.663,103.663,103.645,103.663,130009883.0
2005-12-08 20:49:00,103.668,103.668,103.645,103.66,72152148.0
2005-12-08 20:50:00,103.65,103.665,103.65,103.653,49633075.0
2005-12-08 20:51:00,103.665,103.678,103.652,103.652,90399376.0
2005-12-08 20:52:00,103.655,103.675,103.655,103.67,37792147.0
2005-12-08 20:53:00,103.66,103.675,103.645,103.645,104720768.0
2005-12-08 20:54:00,103.643,103.655,103.642,103.642,29080278.0
2005-12-08 20:55:00,103.64,103.705,103.64,103.705,118222955.0
2005-12-08 20:56:00,103.715,103.72,103.615,103.635,90740145.0
2005-12-08 20:57:00,103.63,103.71,103.63,103.71,13235866.0
2005-12-08 20:58:00,103.725,103.725,103.68,103.695,11043566.0
2005-12-08 20:59:00,103.685,103.694,103.67,103.67,39300839.0
2005-12-08 21:00:00,103.673,103.698,103.673,103.693,28341092.0
2005-12-08 21:01:00,103.69,103.705,103.657,103.7,19437858.0
2005-12-08 21:02:00,103.703,103.705,103.693,103.705,18663390.0
2005-12-08 21:03:00,103.7,103.7,103.673,103.685,62044518.0
2005-12-08 21:04:00,103.69,103.715,103.675,103.695,52037250.0
2005-12-08 21:05:00,103.693,103.718,103.69,103.69,206498432.0
2005-12-08 21:06:00,103.685,103.693,103.64,103.65,405913104.0
2005-12-08 21:07:00,103.655,103.666,103.62,103.62,85088572.0
2005-12-08 21:08:00,103.62,103.665,103.62,103.665,69169554.0
2005-12-08 21:09:00,103.648,103.662,103.648,103.655,76222074.0
2005-12-08 21:10:00,103.65,103.659,103.64,103.64,92006148.0
2005-12-08 21:11:00,103.65,103.66,103.65,103.66,112794507.0
2005-12-08 21:12:00,103.66,103.673,103.645,103.67,55698037.0
2005-12-08 21:13:00,103.675,103.724,103.675,103.68,71979274.0
2005-12-08 21:14:00,103.69,103.695,103.68,103.683,63069215.0
2005-12-08 21:15:00,103.688,103.693,103.68,103.683,115003679.0
2005-12-08 21:16:00,103.685,103.706,103.685,103.695,35443500.0
2005-12-08 21:17:00,103.69,103.715,103.69,103.715,32594746.0
2005-12-08 21:18:00,103.72,103.765,103.72,103.765,76171012.0
2005-12-08 21:19:00,103.76,103.76,103.735,103.735,55682334.0
2005-12-08 21:20:00,103.735,103.755,103.735,103.755,105391755.0
2005-12-08 21:21:00,103.76,103.785,103.757,103.785,24703915.0
2005-12-08 21:22:00,103.785,103.79,103.76,103.79,193793955.0
2005-12-08 21:23:00,103.745,103.789,103.745,103.78,41412460.0
2005-12-08 21:24:00,103.778,103.778,103.752,103.752,50170433.0
2005-12-08 21:25:00,103.76,103.775,103.753,103.775,60980963.0
2005-12-08 21:26:00,103.763,103.79,103.757,103.79,75536008.0
2005-12-08 21:27:00,103.79,103.79,103.773,103.773,23210984.0
2005-12-08 21:28:00,103.785,103.79,103.742,103.79,163029417.0
2005-12-08 21:29:00,103.79,103.79,103.752,103.752,50120108.0
2005-12-08 21:30:00,103.765,103.765,103.74,103.74,67578182.0
2005-12-08 21:31:00,103.73,103.755,103.728,103.755,24540107.0
2005-12-08 21:32:00,103.75,103.76,103.736,103.76,140307616.0
2005-12-08 21:33:00,103.752,103.784,103.752,103.77,50612411.0
2005-12-08 21:34:00,103.78,103.78,103.764,103.765,11706142.0
2005-12-08 21:35:00,103.765,103.78,103.757,103.78,83020147.0
2005-12-08 21:36:00,103.78,103.789,103.77,103.77,39648993.0
2005-12-08 21:37:00,103.765,103.765,103.75,103.765,95455990.0
2005-12-08 21:38:00,103.755,103.79,103.726,103.79,103283093.0
2005-12-08 21:39:00,103.795,103.8,103.79,103.79,22996506.0
2005-12-08 21:40:00,103.795,103.795,103.783,103.785,24822385.0
2005-12-08 21:41:00,103.783,103.786,103.775,103.775,12179204.0
2005-12-08 21:42:00,103.775,103.775,103.73,103.73,9610916.0
2005-12-08 21:43:00,103.725,103.745,103.725,103.73,125661701.0
2005-12-08 21:44:00,103.73,103.74,103.716,103.717,136971919.0
2005-12-08 21:45:00,103.72,103.74,103.7,103.74,109704783.0
2005-12-08 21:46:00,103.732,103.77,103.712,103.763,96812846.0
2005-12-08 21:47:00,103.75,103.77,103.75,103.758,59406583.0
2005-12-08 21:48:00,103.757,103.767,103.757,103.762,18170794.0
2005-12-08 21:49:00,103.77,103.775,103.763,103.775,71798828.0
2005-12-08 21:50:00,103.763,103.773,103.763,103.773,33462685.0
2005-12-08 21:51:00,103.77,103.78,103.764,103.765,32340662.0
2005-12-08 21:52:00,103.762,103.775,103.76,103.767,19174650.0
2005-12-08 21:53:00,103.763,103.78,103.763,103.78,442653988.0
2005-12-08 21:54:00,103.79,103.79,103.777,103.78,28962971.0
2005-12-08 21:55:00,103.775,103.79,103.775,103.775,92875724.0
2005-12-08 21:56:00,103.79,103.8,103.773,103.78,558474073.0
2005-12-08 21:57:00,103.79,103.79,103.77,103.77,18300569.0
2005-12-08 21:58:00,103.77,103.77,103.753,103.77,55141407.0
2005-12-08 21:59:00,103.765,103.792,103.765,103.792,12367965.0
2005-12-08 22:00:00,103.805,103.805,103.785,103.793,65806064.0
2005-12-08 22:01:00,103.793,103.82,103.793,103.815,28361693.0
2005-12-08 22:02:00,103.813,103.813,103.793,103.793,2381078.0
2005-12-08 22:03:00,103.785,103.795,103.785,103.795,16739207.0
2005-12-08 22:04:00,103.805,103.805,103.79,103.79,1680870.0
2005-12-08 22:05:00,103.788,103.805,103.788,103.805,32153601.0
2005-12-08 22:06:00,103.795,103.803,103.79,103.79,48451775.0
2005-12-08 22:07:00,103.78,103.78,103.78,103.78,2461568.0
2005-12-08 22:08:00,103.79,103.79,103.79,103.79,1131490.0
2005-12-08 22:09:00,103.79,103.79,103.732,103.74,100731445.0
2005-12-08 22:10:00,103.74,103.755,103.72,103.75,762293130.0
2005-12-08 22:11:00,103.755,103.769,103.755,103.755,333028678.0
2005-12-08 22:12:00,103.755,103.765,103.75,103.755,70437576.0
2005-12-08 22:13:00,103.745,103.76,103.745,103.75,50268438.0
2005-12-08 22:14:00,103.752,103.752,103.752,103.752,22198715.0
2005-12-08 22:15:00,103.76,103.77,103.745,103.745,56237919.0
2005-12-08 22:16:00,103.765,103.765,103.745,103.755,16133367.0
2005-12-08 22:17:00,103.75,103.75,103.685,103.685,11146691.0
2005-12-08 22:18:00,103.722,103.722,103.722,103.722,2473023.0
2005-12-08 22:19:00,103.725,103.746,103.717,103.725,109536970.0
2005-12-08 22:20:00,103.735,103.735,103.735,103.735,1474229.0
2005-12-08 22:21:00,103.722,103.725,103.722,103.725,51105184.0
2005-12-08 22:22:00,103.73,103.73,103.715,103.715,22797146.0
2005-12-08 22:23:00,103.717,103.74,103.717,103.74,7371425.0
2005-12-08 22:24:00,103.74,103.749,103.73,103.737,132243079.0
2005-12-08 22:25:00,103.737,103.763,103.737,103.753,175178245.0
2005-12-08 22:26:00,103.755,103.775,103.744,103.775,154784609.0
2005-12-08 22:27:00,103.77,103.772,103.77,103.772,2378127.0
2005-12-08 22:28:00,103.78,103.78,103.765,103.773,252251463.0
2005-12-08 22:29:00,103.773,103.8,103.738,103.788,77358377.0
2005-12-08 22:30:00,103.785,103.795,103.785,103.795,32178555.0
2005-12-08 22:31:00,103.8,103.81,103.785,103.785,38761208.0
2005-12-08 22:32:00,103.785,103.835,103.785,103.805,146476919.0
2005-12-08 22:33:00,103.81,103.81,103.792,103.795,13054138.0
2005-12-08 22:34:00,103.795,103.815,103.79,103.795,11231111.0
2005-12-08 22:35:00,103.795,103.803,103.795,103.803,13218031.0
2005-12-08 22:36:00,103.81,103.83,103.805,103.813,152527079.0
2005-12-08 22:37:00,103.81,103.82,103.81,103.82,14016242.0
2005-12-08 22:38:00,103.82,103.825,103.81,103.825,126808090.0
2005-12-08 22:39:00,103.82,103.845,103.817,103.845,179108985.0
2005-12-08 22:40:00,103.83,103.836,103.82,103.835,47135835.0
2005-12-08 22:41:00,103.83,103.84,103.82,103.84,333032112.0
2005-12-08 22:42:00,103.84,103.885,103.84,103.875,42260425.0
2005-12-08 22:43:00,103.87,103.87,103.843,103.865,97268257.0
2005-12-08 22:44:00,103.857,103.87,103.842,103.87,18616122.0
2005-12-08 22:45:00,103.865,103.872,103.855,103.855,62675771.0
2005-12-08 22:46:00,103.85,103.875,103.846,103.875,65334946.0
2005-12-08 22:47:00,103.862,103.875,103.86,103.87,57438922.0
2005-12-08 22:48:00,103.865,103.865,103.817,103.85,71636861.0
2005-12-08 22:49:00,103.855,103.859,103.85,103.85,109718437.0
2005-12-08 22:50:00,103.843,103.856,103.84,103.84,80856183.0
2005-12-08 22:51:00,103.827,103.85,103.827,103.85,211249487.0
2005-12-08 22:52:00,103.835,103.865,103.835,103.85,51178387.0
2005-12-08 22:53:00,103.853,103.853,103.8,103.8,12297108.0
2005-12-08 22:54:00,103.803,103.816,103.803,103.805,72618728.0
2005-12-08 22:55:00,103.81,103.825,103.802,103.805,23048935.0
2005-12-08 22:56:00,103.8,103.82,103.79,103.79,153456053.0
2005-12-08 22:57:00,103.8,103.811,103.79,103.79,96522997.0
2005-12-08 22:58:00,103.805,103.816,103.8,103.805,76655848.0
2005-12-08 22:59:00,103.815,103.821,103.801,103.805,27802415.0
2005-12-08 23:00:00,103.805,103.82,103.805,103.82,87042329.0
2005-12-08 23:01:00,103.812,103.845,103.812,103.845,84477969.0
2005-12-08 23:02:00,103.843,103.843,103.827,103.827,109747112.0
2005-12-08 23:03:00,103.825,103.845,103.825,103.845,111638672.0
2005-12-08 23:04:00,103.833,103.86,103.832,103.832,68435586.0
2005-12-08 23:05:00,103.832,103.87,103.832,103.855,117905787.0
2005-12-08 23:06:00,103.858,103.858,103.85,103.855,240983779.0
2005-12-08 23:07:00,103.855,103.86,103.85,103.85,54659259.0
2005-12-08 23:08:00,103.853,103.86,103.85,103.853,91588654.0
2005-12-08 23:09:00,103.815,103.865,103.815,103.85,15864785.0
2005-12-08 23:10:00,103.86,103.86,103.823,103.827,123980357.0
2005-12-08 23:11:00,103.835,103.84,103.83,103.83,56898561.0
2005-12-08 23:12:00,103.83,103.845,103.825,103.825,78987963.0
2005-12-08 23:13:00,103.84,103.845,103.825,103.845,68493617.0
2005-12-08 23:14:00,103.83,103.83,103.787,103.787,46117316.0
2005-12-08 23:15:00,103.8,103.8,103.79,103.798,121633884.0
2005-12-08 23:16:00,103.8,103.8,103.785,103.79,29781155.0
2005-12-08 23:17:00,103.788,103.795,103.783,103.783,138824132.0
2005-12-08 23:18:00,103.78,103.78,103.725,103.725,6459808.0
2005-12-08 23:19:00,103.77,103.785,103.76,103.76,37091229.0
2005-12-08 23:20:00,103.765,103.785,103.76,103.785,137207100.0
2005-12-08 23:21:00,103.775,103.815,103.775,103.81,92566229.0
2005-12-08 23:22:00,103.81,103.817,103.81,103.81,80150623.0
2005-12-08 23:23:00,103.812,103.83,103.776,103.825,99595830.0
2005-12-08 23:24:00,103.82,103.825,103.819,103.825,19213516.0
2005-12-08 23:25:00,103.83,103.855,103.83,103.855,118396600.0
2005-12-08 23:26:00,103.85,103.858,103.835,103.858,97894970.0
2005-12-08 23:27:00,103.85,103.86,103.85,103.85,375396430.0
2005-12-08 23:28:00,103.86,103.86,103.844,103.855,32529796.0
2005-12-08 23:29:00,103.845,103.846,103.83,103.83,92897546.0
2005-12-08 23:30:00,103.832,103.852,103.832,103.85,38646649.0
2005-12-08 23:31:00,103.845,103.865,103.845,103.855,151792167.0
2005-12-08 23:32:00,103.853,103.891,103.853,103.865,47942150.0
2005-12-08 23:33:00,103.878,103.88,103.855,103.88,111406449.0
2005-12-08 23:34:00,103.867,103.889,103.867,103.87,121018225.0
2005-12-08 23:35:00,103.87,103.87,103.855,103.855,11959545.0
2005-12-08 23:36:00,103.87,103.875,103.863,103.865,96709820.0
2005-12-08 23:37:00,103.865,103.865,103.82,103.82,41005242.0
2005-12-08 23:38:00,103.82,103.835,103.787,103.81,232999582.0
2005-12-08 23:39:00,103.803,103.825,103.789,103.802,126851054.0
2005-12-08 23:40:00,103.797,103.845,103.797,103.845,357461637.0
2005-12-08 23:41:00,103.84,103.84,103.83,103.83,82555884.0
2005-12-08 23:42:00,103.832,103.843,103.83,103.833,42552282.0
2005-12-08 23:43:00,103.832,103.859,103.83,103.83,319076610.0
2005-12-08 23:44:00,103.83,103.845,103.825,103.83,52524859.0
2005-12-08 23:45:00,103.817,103.85,103.817,103.85,127499927.0
2005-12-08 23:46:00,103.835,103.852,103.825,103.825,437172728.0
2005-12-08 23:47:00,103.84,103.86,103.84,103.855,115933136.0
2005-12-08 23:48:00,103.845,103.859,103.845,103.845,117400609.0
2005-12-08 23:49:00,103.845,103.865,103.845,103.845,85575593.0
2005-12-08 23:50:00,103.845,103.845,103.822,103.823,227031446.0
2005-12-08 23:51:00,103.825,103.847,103.825,103.845,206206249.0
2005-12-08 23:52:00,103.845,103.845,103.827,103.84,76429948.0
2005-12-08 23:53:00,103.845,103.852,103.833,103.85,151178193.0
2005-12-08 23:54:00,103.843,103.857,103.836,103.845,104921928.0
2005-12-08 23:55:00,103.83,103.845,103.825,103.835,441978937.0
2005-12-08 23:56:00,103.845,103.845,103.83,103.835,240258915.0
2005-12-08 23:57:00,103.835,103.845,103.795,103.83,252811001.0
2005-12-08 23:58:00,103.835,103.843,103.822,103.83,123129691.0
2005-12-08 23:59:00,103.822,103.83,103.82,103.82,32889392.0
2005-12-09 00:00:00,103.825,103.835,103.82,103.83,69700526.0
2005-12-09 00:30:00,103.823,103.823,103.777,103.79,72826334.0
2005-12-09 00:31:00,103.79,103.79,103.779,103.785,18238630.0
2005-12-09 00:32:00,103.78,103.784,103.77,103.77,24116764.0
2005-12-09 00:33:00,103.765,103.803,103.765,103.8,86233454.0
2005-12-09 00:34:00,103.8,103.8,103.77,103.79,25873389.0
2005-12-09 00:35:00,103.78,103.792,103.74,103.75,124844831.0
2005-12-09 00:36:00,103.75,103.763,103.749,103.75,79413714.0
2005-12-09 00:37:00,103.755,103.761,103.745,103.745,51939476.0
2005-12-09 00:38:00,103.74,103.77,103.74,103.76,570043974.0
2005-12-09 00:39:00,103.775,103.803,103.775,103.793,70776056.0
2005-12-09 00:40:00,103.78,103.797,103.78,103.795,28266629.0
2005-12-09 00:41:00,103.793,103.805,103.751,103.805,94747112.0
2005-12-09 00:42:00,103.795,103.812,103.795,103.795,91575959.0
2005-12-09 00:43:00,103.803,103.815,103.798,103.815,19112094.0
2005-12-09 00:44:00,103.805,103.82,103.805,103.815,60144777.0
2005-12-09 00:45:00,103.815,103.82,103.81,103.812,54838717.0
2005-12-09 00:46:00,103.82,103.83,103.809,103.82,76677599.0
2005-12-09 00:47:00,103.81,103.825,103.805,103.82,18894732.0
2005-12-09 00:48:00,103.82,103.82,103.801,103.815,30733521.0
2005-12-09 00:49:00,103.815,103.815,103.797,103.797,60763875.0
2005-12-09 00:50:00,103.795,103.81,103.793,103.81,15714505.0
2005-12-09 00:51:00,103.805,103.81,103.8,103.8,35846828.0
2005-12-09 00:52:00,103.793,103.797,103.78,103.78,447657900.0
2005-12-09 00:53:00,103.77,103.79,103.77,103.78,321211835.0
2005-12-09 00:54:00,103.78,103.785,103.777,103.777,382698774.0
2005-12-09 00:55:00,103.772,103.786,103.769,103.77,152944065.0
2005-12-09 00:56:00,103.78,103.78,103.74,103.74,50960185.0
2005-12-09 00:57:00,103.733,103.755,103.733,103.745,48635934.0
2005-12-09 00:58:00,103.745,103.755,103.735,103.735,130302646.0
2005-12-09 00:59:00,103.74,103.766,103.734,103.735,24896789.0
2005-12-09 01:00:00,103.74,103.75,103.74,103.745,21387475.0
2005-12-09 01:01:00,103.745,103.76,103.738,103.76,18686029.0
2005-12-09 01:02:00,103.763,103.763,103.737,103.755,40289898.0
2005-12-09 01:03:00,103.752,103.76,103.752,103.76,22803590.0
2005-12-09 01:04:00,103.755,103.775,103.755,103.77,72747301.0
2005-12-09 01:05:00,103.77,103.786,103.77,103.78,61396945.0
2005-12-09 01:06:00,103.79,103.795,103.78,103.785,64139999.0
2005-12-09 01:07:00,103.78,103.788,103.765,103.788,96217896.0
2005-12-09 01:08:00,103.79,103.795,103.782,103.785,49096702.0
2005-12-09 01:09:00,103.795,103.795,103.78,103.785,139531560.0
2005-12-09 01:10:00,103.78,103.815,103.765,103.815,63643057.0
2005-12-09 01:11:00,103.81,103.82,103.802,103.82,153213618.0
2005-12-09 01:12:00,103.82,103.82,103.815,103.815,243727261.0
2005-12-09 01:13:00,103.803,103.825,103.801,103.815,317800815.0
2005-12-09 01:14:00,103.815,103.819,103.808,103.815,111212993.0
2005-12-09 01:15:00,103.82,103.83,103.82,103.83,16483374.0
2005-12-09 01:16:00,103.835,103.85,103.79,103.835,50374236.0
2005-12-09 01:17:00,103.825,103.825,103.805,103.807,124619373.0
2005-12-09 01:18:00,103.81,103.823,103.81,103.815,193375887.0
2005-12-09 01:19:00,103.825,103.825,103.8,103.805,44638820.0
2005-12-09 01:20:00,103.765,103.815,103.765,103.805,162611286.0
2005-12-09 01:21:00,103.805,103.828,103.805,103.807,114200008.0
2005-12-09 01:22:00,103.81,103.828,103.809,103.825,41856943.0
2005-12-09 01:23:00,103.82,103.835,103.815,103.825,125209627.0
2005-12-09 01:24:00,103.827,103.83,103.815,103.827,36844095.0
2005-12-09 01:25:00,103.825,103.825,103.815,103.822,46995893.0
2005-12-09 01:26:00,103.82,103.83,103.785,103.825,66607758.0
2005-12-09 01:27:00,103.83,103.83,103.803,103.805,85115741.0
2005-12-09 01:28:00,103.798,103.8,103.79,103.8,151549630.0
2005-12-09 01:29:00,103.795,103.8,103.792,103.798,89550708.0
2005-12-09 01:30:00,103.795,103.805,103.788,103.805,48397272.0
2005-12-09 01:31:00,103.8,103.805,103.785,103.793,35464725.0
2005-12-09 01:32:00,103.8,103.805,103.79,103.8,36804753.0
2005-12-09 01:33:00,103.795,103.8,103.793,103.8,187353775.0
2005-12-09 01:34:00,103.8,103.815,103.792,103.792,12979388.0
2005-12-09 01:35:00,103.795,103.805,103.79,103.795,34237424.0
2005-12-09 01:36:00,103.795,103.795,103.775,103.775,41351851.0
2005-12-09 01:37:00,103.78,103.782,103.773,103.773,56454386.0
2005-12-09 01:38:00,103.775,103.798,103.775,103.798,95445372.0
2005-12-09 01:39:00,103.795,103.8,103.789,103.793,15826853.0
2005-12-09 01:40:00,103.785,103.795,103.775,103.793,112488639.0
2005-12-09 01:41:00,103.785,103.81,103.785,103.81,42888691.0
2005-12-09 01:42:00,103.795,103.817,103.793,103.805,211602914.0
2005-12-09 01:43:00,103.808,103.82,103.808,103.82,39645162.0
2005-12-09 01:44:00,103.82,103.835,103.82,103.83,143333392.0
2005-12-09 01:45:00,103.84,103.845,103.825,103.825,89735476.0
2005-12-09 01:46:00,103.832,103.84,103.83,103.83,84127960.0
2005-12-09 01:47:00,103.795,103.839,103.795,103.83,18795830.0
2005-12-09 01:48:00,103.825,103.83,103.785,103.825,30424218.0
2005-12-09 01:49:00,103.825,103.845,103.82,103.845,57219704.0
2005-12-09 01:50:00,103.835,103.915,103.835,103.9,142156699.0
2005-12-09 01:51:00,103.905,103.92,103.899,103.905,173866058.0
2005-12-09 01:52:00,103.895,103.929,103.895,103.925,94436817.0
2005-12-09 01:53:00,103.925,103.937,103.894,103.92,66875048.0
2005-12-09 01:54:00,103.91,103.93,103.91,103.93,175878682.0
2005-12-09 01:55:00,103.93,103.957,103.93,103.935,8883998.0
2005-12-09 01:56:00,103.932,103.947,103.932,103.94,32492938.0
2005-12-09 01:57:00,103.943,103.95,103.925,103.93,45406065.0
2005-12-09 01:58:00,103.922,103.922,103.888,103.888,147369551.0
2005-12-09 01:59:00,103.9,103.935,103.895,103.935,19445477.0
2005-12-09 02:00:00,103.92,103.92,103.872,103.872,32298332.0
2005-12-09 02:01:00,103.88,103.88,103.85,103.865,121958891.0
2005-12-09 02:02:00,103.86,103.88,103.825,103.865,247926849.0
2005-12-09 02:03:00,103.865,103.91,103.865,103.885,229824870.0
2005-12-09 02:04:00,103.875,103.919,103.875,103.9,435790716.0
2005-12-09 02:05:00,103.915,103.915,103.883,103.883,104921928.0
2005-12-09 02:06:00,103.89,103.93,103.89,103.925,157773111.0
2005-12-09 02:07:00,103.92,103.945,103.909,103.945,77830905.0
2005-12-09 02:08:00,103.945,103.945,103.93,103.935,195939047.0
2005-12-09 02:09:00,103.933,103.935,103.92,103.935,213275196.0
2005-12-09 02:10:00,103.935,103.939,103.925,103.925,86300518.0
2005-12-09 02:11:00,103.925,103.93,103.908,103.915,109668942.0
2005-12-09 02:12:00,103.925,103.93,103.918,103.93,113849685.0
2005-12-09 02:13:00,103.915,103.926,103.905,103.905,460424151.0
2005-12-09 02:14:00,103.92,103.939,103.92,103.937,132522526.0
2005-12-09 02:15:00,103.95,103.952,103.922,103.93,57929701.0
2005-12-09 02:16:00,103.93,103.955,103.912,103.912,336046955.0
2005-12-09 02:17:00,103.913,103.938,103.913,103.922,41927560.0
2005-12-09 02:18:00,103.92,103.926,103.92,103.92,88503306.0
2005-12-09 02:19:00,103.925,103.925,103.907,103.907,395422177.0
2005-12-09 02:20:00,103.912,103.932,103.912,103.923,119479186.0
2005-12-09 02:21:00,103.93,103.935,103.917,103.92,244901811.0
2005-12-09 02:22:00,103.92,103.945,103.92,103.945,37957272.0
2005-12-09 02:23:00,103.945,103.96,103.945,103.96,88343671.0
2005-12-09 02:24:00,103.945,103.96,103.945,103.96,13168405.0
2005-12-09 02:25:00,103.96,103.975,103.957,103.957,127737208.0
2005-12-09 02:26:00,103.97,103.97,103.949,103.958,114769181.0
2005-12-09 02:27:00,103.945,103.983,103.945,103.983,47261584.0
2005-12-09 02:28:00,103.985,104.0,103.975,103.975,155620427.0
2005-12-09 02:29:00,103.98,103.99,103.975,103.982,37437421.0
2005-12-09 02:30:00,103.98,103.99,103.98,103.985,98117390.0
2005-12-09 02:31:00,103.995,104.001,103.99,103.99,29884974.0
2005-12-09 02:32:00,103.98,104.04,103.98,104.04,394531194.0
2005-12-09 02:33:00,104.048,104.048,104.025,104.04,102080258.0
2005-12-09 02:34:00,104.045,104.06,104.045,104.06,122525715.0
2005-12-09 02:35:00,104.055,104.055,104.049,104.05,20290967.0
2005-12-09 02:36:00,104.055,104.073,104.029,104.072,99955668.0
2005-12-09 02:37:00,104.07,104.07,104.053,104.07,75907397.0
2005-12-09 02:38:00,104.07,104.105,104.07,104.105,95665803.0
2005-12-09 02:39:00,104.115,104.125,104.09,104.125,150628062.0
2005-12-09 02:40:00,104.12,104.135,104.117,104.13,37390352.0
2005-12-09 02:41:00,104.085,104.14,104.085,104.12,6547545.0
2005-12-09 02:42:00,104.123,104.158,104.123,104.158,143993495.0
2005-12-09 02:43:00,104.16,104.169,104.142,104.16,32651196.0
2005-12-09 02:44:00,104.158,104.16,104.15,104.15,115555655.0
2005-12-09 02:45:00,104.137,104.153,104.137,104.14,47367829.0
2005-12-09 02:46:00,104.155,104.16,104.138,104.16,70127587.0
2005-12-09 02:47:00,104.145,104.183,104.145,104.16,82022804.0
2005-12-09 02:48:00,104.16,104.185,104.16,104.185,55870541.0
2005-12-09 02:49:00,104.177,104.2,104.177,104.2,135054856.0
2005-12-09 02:50:00,104.17,104.198,104.145,104.145,17184559.0
2005-12-09 02:51:00,104.183,104.213,104.183,104.193,92551185.0
2005-12-09 02:52:00,104.19,104.22,104.19,104.205,55239269.0
2005-12-09 02:53:00,104.205,104.205,104.188,104.188,247951213.0
2005-12-09 02:54:00,104.185,104.242,104.185,104.242,127039961.0
2005-12-09 02:55:00,104.242,104.242,104.195,104.203,64659473.0
2005-12-09 02:56:00,104.215,104.217,104.2,104.205,105210317.0
2005-12-09 02:57:00,104.207,104.216,104.193,104.193,101186718.0
2005-12-09 02:58:00,104.195,104.198,104.187,104.192,82281067.0
2005-12-09 02:59:00,104.2,104.2,104.185,104.195,87120738.0
2005-12-09 03:00:00,104.195,104.225,104.188,104.225,27508078.0
2005-12-09 03:01:00,104.215,104.223,104.19,104.215,74698745.0
2005-12-09 03:02:00,104.2,104.22,104.19,104.19,103487719.0
2005-12-09 03:03:00,104.18,104.2,104.15,104.15,141931237.0
2005-12-09 03:04:00,104.155,104.18,104.155,104.18,25347997.0
2005-12-09 03:05:00,104.175,104.192,104.175,104.183,67177360.0
2005-12-09 03:06:00,104.18,104.205,104.18,104.193,12910349.0
2005-12-09 03:07:00,104.19,104.19,104.165,104.165,50913639.0
2005-12-09 03:08:00,104.18,104.181,104.157,104.157,229295009.0
2005-12-09 03:09:00,104.17,104.195,104.17,104.183,86736950.0
2005-12-09 03:10:00,104.19,104.21,104.19,104.205,101020569.0
2005-12-09 03:11:00,104.2,104.215,104.168,104.21,75446933.0
2005-12-09 03:12:00,104.21,104.211,104.191,104.192,54677697.0
2005-12-09 03:13:00,104.205,104.21,104.198,104.2,66323159.0
2005-12-09 03:14:00,104.205,104.218,104.2,104.205,60074542.0
2005-12-09 03:15:00,104.21,104.21,104.189,104.197,18679633.0
2005-12-09 03:16:00,104.205,104.212,104.2,104.2,101969029.0
2005-12-09 03:17:00,104.205,104.22,104.202,104.22,41858582.0
2005-12-09 03:18:00,104.22,104.23,104.21,104.23,320192378.0
2005-12-09 03:19:00,104.235,104.235,104.21,104.21,43066089.0
2005-12-09 03:20:00,104.225,104.235,104.215,104.22,173202769.0
2005-12-09 03:21:00,104.225,104.225,104.21,104.22,133848522.0
2005-12-09 03:22:00,104.22,104.22,104.2,104.2,15154332.0
2005-12-09 03:23:00,104.203,104.204,104.189,104.2,151151598.0
2005-12-09 03:24:00,104.193,104.193,104.185,104.185,13252486.0
2005-12-09 03:25:00,104.195,104.195,104.145,104.145,3712387.0
2005-12-09 03:26:00,104.145,104.145,104.12,104.12,12592012.0
2005-12-09 03:27:00,104.115,104.118,104.095,104.095,135903620.0
2005-12-09 03:28:00,104.095,104.095,104.095,104.095,1547391.0
2005-12-09 03:29:00,104.095,104.105,104.095,104.105,33804553.0
2005-12-09 03:30:00,104.105,104.105,104.105,104.105,1905864.0
2005-12-09 03:31:00,104.103,104.127,104.099,104.12,244524492.0
2005-12-09 03:32:00,104.122,104.122,104.12,104.12,2376939.0
2005-12-09 03:33:00,104.115,104.115,104.105,104.105,23018972.0
2005-12-09 03:34:00,104.095,104.127,104.095,104.117,163920650.0
2005-12-09 03:35:00,104.13,104.13,104.13,104.13,1749738.0
2005-12-09 03:36:00,104.127,104.127,104.127,104.127,5478648.0
2005-12-09 03:37:00,104.125,104.133,104.125,104.13,21973153.0
2005-12-09 03:38:00,104.125,104.125,104.122,104.122,54251791.0
2005-12-09 03:39:00,104.135,104.155,104.135,104.155,1533579.0
2005-12-09 03:40:00,104.135,104.135,104.135,104.135,11280967.0
2005-12-09 03:41:00,104.142,104.142,104.142,104.142,2576334.0
2005-12-09 03:42:00,104.105,104.16,104.105,104.12,11133331.0
2005-12-09 03:43:00,104.13,104.14,104.129,104.14,3573581.0
2005-12-09 03:44:00,104.125,104.156,104.125,104.14,55604036.0
2005-12-09 03:45:00,104.132,104.132,104.132,104.132,22323729.0
2005-12-09 03:46:00,104.13,104.13,104.13,104.13,5935189.0
2005-12-09 03:47:00,104.135,104.155,104.13,104.135,65105441.0
2005-12-09 03:48:00,104.138,104.138,104.138,104.138,113652168.0
2005-12-09 03:49:00,104.13,104.13,104.13,104.13,435046387.0
2005-12-09 03:50:00,104.132,104.132,104.132,104.132,2971744.0
2005-12-09 03:51:00,104.14,104.14,104.14,104.14,1183938.0
2005-12-09 03:52:00,104.13,104.13,104.13,104.13,2276068.0
2005-12-09 03:53:00,104.14,104.14,104.14,104.14,3463838.0
2005-12-09 03:54:00,104.145,104.145,104.118,104.118,31498434.0
2005-12-09 03:55:00,104.12,104.135,104.12,104.135,1859986.0
2005-12-09 03:56:00,104.125,104.125,104.115,104.115,15887630.0
2005-12-09 03:57:00,104.123,104.123,104.123,104.123,2570526.0
2005-12-09 03:58:00,104.125,104.125,104.11,104.11,16941582.0
2005-12-09 03:59:00,104.113,104.125,104.105,104.125,70592216.0
2005-12-09 04:00:00,104.112,104.12,104.11,104.115,12129023.0
2005-12-09 04:01:00,104.12,104.13,104.11,104.13,59871236.0
2005-12-09 04:02:00,104.13,104.13,104.12,104.13,19996253.0
2005-12-09 04:03:00,104.12,104.15,104.12,104.15,573029030.0
2005-12-09 04:04:00,104.135,104.153,104.135,104.145,93192577.0
2005-12-09 04:05:00,104.15,104.15,104.142,104.15,30474507.0
2005-12-09 04:06:00,104.14,104.153,104.14,104.153,403439631.0
2005-12-09 04:07:00,104.157,104.18,104.157,104.162,17485547.0
2005-12-09 04:08:00,104.165,104.175,104.16,104.17,29613278.0
2005-12-09 04:09:00,104.173,104.18,104.173,104.173,35436498.0
2005-12-09 04:10:00,104.185,104.196,104.18,104.19,67020282.0
2005-12-09 04:11:00,104.182,104.182,104.177,104.177,19742281.0
2005-12-09 04:12:00,104.178,104.18,104.17,104.17,56723558.0
2005-12-09 04:13:00,104.183,104.185,104.172,104.18,71016364.0
2005-12-09 04:14:00,104.18,104.18,104.17,104.18,104570382.0
2005-12-09 04:15:00,104.177,104.18,104.172,104.18,126474530.0
2005-12-09 04:16:00,104.18,104.18,104.165,104.165,128017219.0
2005-12-09 04:17:00,104.17,104.175,104.17,104.175,2316746.0
2005-12-09 04:18:00,104.185,104.185,104.173,104.173,12858114.0
2005-12-09 04:19:00,104.175,104.185,104.173,104.185,27361536.0
2005-12-09 04:20:00,104.18,104.185,104.175,104.185,25069776.0
2005-12-09 04:21:00,104.18,104.185,104.135,104.165,100724688.0
2005-12-09 04:22:00,104.175,104.183,104.165,104.165,103229148.0
2005-12-09 04:23:00,104.17,104.173,104.16,104.17,39244771.0
2005-12-09 04:24:00,104.17,104.17,104.155,104.165,79263075.0
2005-12-09 04:25:00,104.165,104.18,104.16,104.16,11960908.0
2005-12-09 04:26:00,104.15,104.15,104.135,104.142,52410082.0
2005-12-09 04:27:00,104.15,104.15,104.132,104.14,131300408.0
2005-12-09 04:28:00,104.145,104.159,104.145,104.15,26819789.0
2005-12-09 04:29:00,104.16,104.16,104.145,104.145,73759200.0
2005-12-09 04:30:00,104.132,104.16,104.132,104.16,45964883.0
2005-12-09 04:31:00,104.16,104.165,104.105,104.165,154809057.0
2005-12-09 04:32:00,104.153,104.166,104.153,104.16,25087532.0
2005-12-09 04:33:00,104.16,104.167,104.153,104.153,83024848.0
2005-12-09 04:34:00,104.165,104.17,104.158,104.17,55930444.0
2005-12-09 04:35:00,104.162,104.164,104.158,104.158,48305828.0
2005-12-09 04:36:00,104.16,104.165,104.115,104.115,38185763.0
2005-12-09 04:37:00,104.16,104.165,104.147,104.165,203266159.0
2005-12-09 04:38:00,104.165,104.165,104.137,104.15,25044521.0
2005-12-09 04:39:00,104.145,104.151,104.133,104.135,100144196.0
2005-12-09 04:40:00,104.135,104.15,104.135,104.14,54935216.0
2005-12-09 04:41:00,104.145,104.152,104.142,104.15,69984389.0
2005-12-09 04:42:00,104.145,104.156,104.14,104.14,29807725.0
2005-12-09 04:43:00,104.145,104.156,104.139,104.145,37168099.0
2005-12-09 04:44:00,104.143,104.158,104.142,104.158,117711034.0
2005-12-09 04:45:00,104.153,104.153,104.135,104.15,63278033.0
2005-12-09 04:46:00,104.14,104.146,104.133,104.135,74931580.0
2005-12-09 04:47:00,104.13,104.14,104.13,104.14,55748214.0
2005-12-09 04:48:00,104.14,104.15,104.14,104.15,110247781.0
2005-12-09 04:49:00,104.14,104.154,104.14,104.14,88518524.0
2005-12-09 04:50:00,104.145,104.149,104.138,104.138,78701159.0
2005-12-09 04:51:00,104.155,104.155,104.129,104.14,65070137.0
2005-12-09 04:52:00,104.14,104.158,104.133,104.135,89936128.0
2005-12-09 04:53:00,104.13,104.153,104.127,104.145,402851422.0
2005-12-09 04:54:00,104.15,104.15,104.13,104.133,190725442.0
2005-12-09 04:55:00,104.135,104.135,104.12,104.12,50752961.0
2005-12-09 04:56:00,104.115,104.12,104.113,104.12,58648753.0
2005-12-09 04:57:00,104.125,104.125,104.09,104.103,18657793.0
2005-12-09 04:58:00,104.1,104.1,104.055,104.09,17946504.0
2005-12-09 04:59:00,104.093,104.1,104.083,104.083,30712062.0
2005-12-09 05:00:00,104.08,104.09,104.075,104.075,41088175.0
2005-12-09 05:01:00,104.085,104.085,104.07,104.085,10771058.0
2005-12-09 05:02:00,104.07,104.07,104.012,104.04,14509829.0
2005-12-09 05:03:00,104.045,104.045,104.04,104.04,2794466.0
2005-12-09 05:04:00,104.035,104.056,104.035,104.04,123871491.0
2005-12-09 05:05:00,104.042,104.042,103.993,103.993,32307830.0
2005-12-09 05:06:00,103.995,104.025,103.995,104.0,100916226.0
2005-12-09 05:07:00,104.01,104.015,104.01,104.015,41699377.0
2005-12-09 05:08:00,104.012,104.025,104.005,104.025,97528725.0
2005-12-09 05:09:00,104.013,104.025,104.01,104.01,53611015.0
2005-12-09 05:10:00,104.02,104.02,104.015,104.018,78426250.0
2005-12-09 05:11:00,104.013,104.033,104.013,104.033,123948782.0
2005-12-09 05:12:00,104.03,104.035,104.025,104.025,156049258.0
2005-12-09 05:13:00,104.04,104.058,104.04,104.05,54457517.0
2005-12-09 05:14:00,104.052,104.053,104.022,104.05,111366687.0
2005-12-09 05:15:00,104.04,104.052,104.035,104.05,126573489.0
2005-12-09 05:16:00,104.04,104.05,104.04,104.04,94307953.0
2005-12-09 05:17:00,104.038,104.05,104.038,104.043,28194541.0
2005-12-09 05:18:00,104.05,104.068,104.05,104.065,93063360.0
2005-12-09 05:19:00,104.055,104.08,104.053,104.07,67642700.0
2005-12-09 05:20:00,104.075,104.075,104.049,104.053,61354234.0
2005-12-09 05:21:00,104.065,104.066,104.063,104.065,51416828.0
2005-12-09 05:22:00,104.055,104.065,104.05,104.05,35902457.0
2005-12-09 05:23:00,104.045,104.05,104.035,104.043,171219794.0
2005-12-09 05:24:00,104.04,104.05,104.04,104.04,24002342.0
2005-12-09 05:25:00,104.045,104.05,104.04,104.04,153498569.0
2005-12-09 05:26:00,104.05,104.05,104.042,104.05,109301089.0
2005-12-09 05:27:00,104.045,104.055,104.04,104.05,31884465.0
2005-12-09 05:28:00,104.04,104.063,104.037,104.037,721421393.0
2005-12-09 05:29:00,104.043,104.055,104.04,104.055,41471040.0
2005-12-09 05:30:00,104.05,104.07,104.04,104.04,75399567.0
2005-12-09 05:31:00,104.05,104.079,104.045,104.045,24000516.0
2005-12-09 05:32:00,104.055,104.087,104.055,104.06,163214084.0
2005-12-09 05:33:00,104.065,104.07,104.055,104.065,43881686.0
2005-12-09 05:34:00,104.065,104.067,104.058,104.06,32449373.0
2005-12-09 05:35:00,104.05,104.062,104.047,104.047,425951063.0
2005-12-09 05:36:00,104.043,104.043,104.015,104.015,25071720.0
2005-12-09 05:37:00,104.0,104.025,104.0,104.003,52021198.0
2005-12-09 05:38:00,104.015,104.015,103.965,104.01,11326508.0
2005-12-09 05:39:00,104.01,104.043,104.01,104.043,65735929.0
2005-12-09 05:40:00,104.045,104.045,103.999,104.03,10256238.0
2005-12-09 05:41:00,104.022,104.042,104.02,104.02,18360039.0
2005-12-09 05:42:00,104.025,104.03,104.015,104.03,29377543.0
2005-12-09 05:43:00,104.025,104.04,104.023,104.04,43358237.0
2005-12-09 05:44:00,104.035,104.036,104.0,104.0,67117832.0
2005-12-09 05:45:00,104.01,104.025,104.01,104.025,445019751.0
2005-12-09 05:46:00,104.017,104.032,103.963,103.99,31324527.0
2005-12-09 05:47:00,103.995,104.0,103.985,103.987,153109523.0
2005-12-09 05:48:00,103.99,104.02,103.99,103.99,43477413.0
2005-12-09 05:49:00,103.99,104.0,103.99,103.99,101894090.0
2005-12-09 05:50:00,104.0,104.0,103.99,103.995,28044094.0
2005-12-09 05:51:00,104.0,104.0,103.995,103.995,36277422.0
2005-12-09 05:52:00,103.995,104.0,103.979,103.985,63835403.0
2005-12-09 05:53:00,103.985,103.99,103.98,103.99,151714939.0
2005-12-09 05:54:00,103.995,104.001,103.993,103.993,44164807.0
2005-12-09 05:55:00,103.995,104.005,103.988,103.993,94058412.0
2005-12-09 05:56:00,104.0,104.0,103.982,103.983,624371180.0
2005-12-09 05:57:00,103.99,103.99,103.98,103.98,68742783.0
2005-12-09 05:58:00,103.99,104.002,103.99,103.99,8695042.0
2005-12-09 05:59:00,103.992,104.007,103.988,104.005,66352025.0
2005-12-09 06:00:00,104.015,104.015,103.99,103.99,49515687.0
2005-12-09 06:01:00,103.985,104.009,103.985,104.0,39858443.0
2005-12-09 06:02:00,103.995,104.0,103.985,103.99,79367342.0
2005-12-09 06:03:00,104.0,104.0,103.99,103.997,111337276.0
2005-12-09 06:04:00,104.0,104.0,103.977,103.977,6114927.0
2005-12-09 06:05:00,103.982,104.01,103.981,103.995,335477929.0
2005-12-09 06:06:00,103.995,104.005,103.995,103.995,88090091.0
2005-12-09 06:07:00,104.0,104.015,103.992,103.995,13954026.0
2005-12-09 06:08:00,103.99,104.01,103.99,103.995,107270020.0
2005-12-09 06:09:00,104.01,104.01,103.995,104.005,11229591.0
2005-12-09 06:10:00,104.015,104.015,103.993,104.0,16659043.0
2005-12-09 06:11:00,104.005,104.014,103.962,103.995,17006603.0
2005-12-09 06:12:00,104.005,104.017,104.001,104.017,255220363.0
2005-12-09 06:13:00,104.018,104.037,104.018,104.022,203501454.0
2005-12-09 06:14:00,104.02,104.035,104.01,104.01,122936882.0
2005-12-09 06:15:00,104.005,104.015,104.002,104.01,48393091.0
2005-12-09 06:16:00,104.002,104.015,104.0,104.01,90960767.0
2005-12-09 06:17:00,104.01,104.015,103.965,103.998,40850022.0
2005-12-09 06:18:00,104.01,104.01,103.997,104.003,83239111.0
2005-12-09 06:19:00,104.005,104.01,103.995,104.0,310751983.0
2005-12-09 06:20:00,104.013,104.013,104.0,104.005,127581828.0
2005-12-09 06:21:00,104.01,104.01,103.965,104.0,180194021.0
2005-12-09 06:22:00,103.995,104.01,103.995,104.0,135624232.0
2005-12-09 06:23:00,104.005,104.013,103.959,103.993,128223475.0
2005-12-09 06:24:00,104.005,104.005,103.985,104.0,55298770.0
2005-12-09 06:25:00,104.0,104.0,103.99,104.0,96540567.0
2005-12-09 06:26:00,103.995,104.005,103.985,104.0,62711484.0
2005-12-09 06:27:00,104.0,104.0,103.985,103.995,54685611.0
2005-12-09 06:28:00,103.99,104.005,103.99,104.005,117265047.0
2005-12-09 06:29:00,104.005,104.005,103.99,103.995,56688035.0
2005-12-09 06:30:00,103.995,104.02,103.995,104.02,85742542.0
2005-12-09 06:31:00,104.02,104.03,103.997,104.025,97031165.0
2005-12-09 06:32:00,104.025,104.035,104.015,104.02,637073538.0
2005-12-09 06:33:00,104.025,104.03,104.02,104.02,43168305.0
2005-12-09 06:34:00,104.023,104.04,104.019,104.033,42920326.0
2005-12-09 06:35:00,104.04,104.048,104.037,104.048,90998753.0
2005-12-09 06:36:00,104.045,104.06,104.045,104.055,105593641.0
2005-12-09 06:37:00,104.05,104.055,104.04,104.055,19833810.0
2005-12-09 06:38:00,104.043,104.056,104.043,104.045,90879343.0
2005-12-09 06:39:00,104.04,104.047,104.036,104.047,77859798.0
2005-12-09 06:40:00,104.05,104.062,104.043,104.043,162555296.0
2005-12-09 06:41:00,104.05,104.057,104.027,104.03,130563674.0
2005-12-09 06:42:00,104.035,104.04,104.025,104.04,121772741.0
2005-12-09 06:43:00,104.038,104.038,104.027,104.033,112127487.0
2005-12-09 06:44:00,104.03,104.04,104.03,104.04,19866995.0
2005-12-09 06:45:00,104.04,104.045,104.025,104.04,145213621.0
2005-12-09 06:46:00,104.045,104.045,104.028,104.04,6156438.0
2005-12-09 06:47:00,104.03,104.036,104.025,104.025,11411576.0
2005-12-09 06:48:00,104.028,104.043,103.989,104.04,203052330.0
2005-12-09 06:49:00,104.03,104.03,104.003,104.003,144216376.0
2005-12-09 06:50:00,104.007,104.025,104.007,104.01,37974521.0
2005-12-09 06:51:00,104.008,104.025,104.008,104.025,61304975.0
2005-12-09 06:52:00,104.025,104.035,104.02,104.02,384089775.0
2005-12-09 06:53:00,104.03,104.03,104.0,104.0,56109992.0
2005-12-09 06:54:00,103.985,104.0,103.985,104.0,83518275.0
2005-12-09 06:55:00,104.008,104.01,103.998,104.008,149824170.0
2005-12-09 06:56:00,104.003,104.007,103.99,104.005,92868892.0
2005-12-09 06:57:00,103.995,104.011,103.995,103.997,23669149.0
2005-12-09 06:58:00,103.99,104.012,103.99,103.992,24581235.0
2005-12-09 06:59:00,104.0,104.0,103.988,103.995,46015401.0
2005-12-09 07:00:00,103.99,104.022,103.99,103.995,117755280.0
2005-12-09 07:01:00,103.99,104.005,103.99,103.995,48972736.0
2005-12-09 07:02:00,103.993,104.005,103.993,103.995,12445184.0
2005-12-09 07:03:00,104.005,104.005,103.99,104.0,23523331.0
2005-12-09 07:04:00,103.997,104.005,103.99,104.0,12396738.0
2005-12-09 07:05:00,103.99,104.02,103.99,104.01,64951224.0
2005-12-09 07:06:00,104.0,104.007,103.993,103.995,91667116.0
2005-12-09 07:07:00,103.997,104.0,103.993,103.993,41289697.0
2005-12-09 07:08:00,103.993,104.005,103.992,103.995,138512335.0
2005-12-09 07:09:00,104.0,104.01,103.997,104.01,7562053.0
2005-12-09 07:10:00,104.015,104.015,104.0,104.0,21098794.0
2005-12-09 07:11:00,104.005,104.01,104.0,104.005,108074415.0
2005-12-09 07:12:00,104.005,104.01,103.995,104.008,154265704.0
2005-12-09 07:13:00,104.003,104.015,104.0,104.0,23836671.0
2005-12-09 07:14:00,103.995,104.01,103.995,104.01,30826537.0
2005-12-09 07:15:00,104.01,104.015,104.003,104.005,89783755.0
2005-12-09 07:16:00,104.01,104.015,103.997,104.005,31987359.0
2005-12-09 07:17:00,103.965,104.015,103.965,104.015,80088839.0
2005-12-09 07:18:00,104.005,104.008,103.99,103.99,93291554.0
2005-12-09 07:19:00,103.995,103.995,103.955,103.955,419856971.0
2005-12-09 07:20:00,103.997,104.0,103.983,103.983,19813094.0
2005-12-09 07:21:00,103.965,103.975,103.965,103.975,147790328.0
2005-12-09 07:22:00,103.985,103.985,103.972,103.975,101795911.0
2005-12-09 07:23:00,103.967,103.985,103.967,103.98,78818799.0
2005-12-09 07:24:00,103.975,103.98,103.965,103.98,63613487.0
2005-12-09 07:25:00,103.97,104.01,103.97,104.01,644150897.0
2005-12-09 07:26:00,104.015,104.015,104.0,104.0,24294443.0
2005-12-09 07:27:00,104.005,104.007,103.995,104.005,59216742.0
2005-12-09 07:28:00,104.0,104.021,104.0,104.013,63172107.0
2005-12-09 07:29:00,104.015,104.017,104.005,104.005,97265178.0
2005-12-09 07:30:00,103.995,104.0,103.985,103.985,100658137.0
2005-12-09 07:31:00,103.993,104.005,103.985,103.993,35650650.0
2005-12-09 07:32:00,103.995,104.005,103.98,103.98,29159769.0
2005-12-09 07:33:00,103.985,103.993,103.98,103.985,177785080.0
2005-12-09 07:34:00,103.99,104.014,103.983,103.983,19003529.0
2005-12-09 07:35:00,103.99,103.995,103.975,103.983,66390901.0
2005-12-09 07:36:00,103.98,103.987,103.945,103.987,145380598.0
2005-12-09 07:37:00,103.995,103.995,103.982,103.99,117100426.0
2005-12-09 07:38:00,103.99,103.993,103.98,103.982,22129731.0
2005-12-09 07:39:00,103.99,104.009,103.988,103.988,143033141.0
2005-12-09 07:40:00,104.0,104.005,103.992,104.0,24575669.0
2005-12-09 07:41:00,104.0,104.0,103.982,103.985,11668377.0
2005-12-09 07:42:00,103.995,103.995,103.98,103.99,127016764.0
2005-12-09 07:43:00,103.985,104.007,103.985,104.0,95115836.0
2005-12-09 07:44:00,104.01,104.013,104.0,104.01,126007269.0
2005-12-09 07:45:00,104.005,104.01,103.995,104.005,77482240.0
2005-12-09 07:46:00,104.015,104.015,103.985,104.005,58958079.0
2005-12-09 07:47:00,104.01,104.01,103.995,104.01,172749181.0
2005-12-09 07:48:00,104.002,104.015,104.0,104.003,447116757.0
2005-12-09 07:49:00,104.01,104.01,103.995,104.0,68169961.0
2005-12-09 07:50:00,103.995,104.015,103.995,104.015,81743030.0
2005-12-09 07:51:00,104.01,104.01,104.008,104.01,107843607.0
2005-12-09 07:52:00,104.008,104.015,104.008,104.008,102817402.0
2005-12-09 07:53:00,104.015,104.04,104.015,104.04,45375419.0
2005-12-09 07:54:00,104.025,104.055,104.025,104.055,194097304.0
2005-12-09 07:55:00,104.042,104.055,104.04,104.043,20318837.0
2005-12-09 07:56:00,104.05,104.06,104.045,104.06,20728205.0
2005-12-09 07:57:00,104.065,104.065,104.03,104.045,45665121.0
2005-12-09 07:58:00,104.035,104.05,104.028,104.028,114652700.0
2005-12-09 07:59:00,104.035,104.035,104.02,104.02,11581837.0
2005-12-09 08:00:00,104.025,104.027,104.01,104.015,115627054.0
2005-12-09 08:01:00,104.0,104.01,104.0,104.01,74598627.0
2005-12-09 08:02:00,104.005,104.005,103.98,103.98,28285482.0
2005-12-09 08:03:00,103.975,103.99,103.963,103.99,35351430.0
2005-12-09 08:04:00,103.985,104.0,103.982,104.0,169037561.0
2005-12-09 08:05:00,104.0,104.01,104.0,104.01,76254224.0
2005-12-09 08:06:00,104.017,104.036,104.017,104.02,67823005.0
2005-12-09 08:07:00,104.02,104.029,104.005,104.02,129548671.0
2005-12-09 08:08:00,104.01,104.034,104.008,104.01,96241217.0
2005-12-09 08:09:00,104.01,104.025,104.005,104.025,5956483.0
2005-12-09 08:10:00,104.015,104.02,103.997,103.997,163360177.0
2005-12-09 08:11:00,103.995,104.017,103.995,104.015,62995679.0
2005-12-09 08:12:00,104.023,104.035,104.023,104.025,51732337.0
2005-12-09 08:13:00,104.033,104.035,104.01,104.025,28318299.0
2005-12-09 08:14:00,104.025,104.025,104.017,104.018,127122879.0
2005-12-09 08:15:00,104.015,104.02,104.012,104.013,70200433.0
2005-12-09 08:16:00,104.02,104.025,104.013,104.02,65149921.0
2005-12-09 08:17:00,104.01,104.029,103.992,103.992,211129490.0
2005-12-09 08:18:00,103.993,104.008,103.988,103.995,76566333.0
2005-12-09 08:19:00,104.0,104.015,103.99,104.015,158322542.0
2005-12-09 08:20:00,103.995,104.012,103.995,103.995,36796890.0
2005-12-09 08:21:00,103.99,104.013,103.99,104.003,128461462.0
2005-12-09 08:22:00,104.007,104.033,104.004,104.033,175009962.0
2005-12-09 08:23:00,104.023,104.035,104.02,104.03,267891534.0
2005-12-09 08:24:00,104.025,104.043,104.025,104.04,29202597.0
2005-12-09 08:25:00,104.045,104.05,104.032,104.05,20772841.0
2005-12-09 08:26:00,104.04,104.056,104.04,104.05,145680007.0
2005-12-09 08:27:00,104.015,104.086,104.015,104.075,40434134.0
2005-12-09 08:28:00,104.095,104.095,104.071,104.09,84183411.0
2005-12-09 08:29:00,104.085,104.093,104.085,104.093,56373760.0
2005-12-09 08:30:00,104.095,104.095,104.068,104.068,41251836.0
2005-12-09 08:31:00,104.08,104.08,104.025,104.025,506593286.0
2005-12-09 08:32:00,104.07,104.07,104.053,104.06,32350043.0
2005-12-09 08:33:00,104.07,104.07,104.049,104.052,64758459.0
2005-12-09 08:34:00,104.055,104.058,104.035,104.05,63340972.0
2005-12-09 08:35:00,104.06,104.06,104.042,104.06,166630556.0
2005-12-09 08:36:00,104.055,104.065,104.045,104.065,68889790.0
2005-12-09 08:37:00,104.058,104.069,104.058,104.06,147896175.0
2005-12-09 08:38:00,104.07,104.07,104.045,104.05,101121391.0
2005-12-09 08:39:00,104.05,104.075,104.048,104.052,19160345.0
2005-12-09 08:40:00,104.055,104.07,104.048,104.07,151032706.0
2005-12-09 08:41:00,104.062,104.069,104.052,104.055,56589742.0
2005-12-09 08:42:00,104.06,104.075,104.055,104.075,31700139.0
2005-12-09 08:43:00,104.07,104.087,104.065,104.08,103875341.0
2005-12-09 08:44:00,104.075,104.085,104.067,104.075,136845447.0
2005-12-09 08:45:00,104.065,104.08,104.065,104.075,102449914.0
2005-12-09 08:46:00,104.072,104.08,104.067,104.067,102582336.0
2005-12-09 08:47:00,104.075,104.08,104.07,104.073,336560784.0
2005-12-09 08:48:00,104.075,104.085,104.075,104.085,27388803.0
2005-12-09 08:49:00,104.08,104.085,104.072,104.08,10269289.0
2005-12-09 08:50:00,104.075,104.08,104.07,104.08,55899313.0
2005-12-09 08:51:00,104.08,104.08,104.068,104.073,112732911.0
2005-12-09 08:52:00,104.07,104.085,104.07,104.07,94646734.0
2005-12-09 08:53:00,104.07,104.1,104.069,104.1,136683610.0
2005-12-09 08:54:00,104.1,104.12,104.088,104.12,70693856.0
2005-12-09 08:55:00,104.12,104.12,104.095,104.095,17412435.0
2005-12-09 08:56:00,104.092,104.1,104.085,104.1,203870526.0
2005-12-09 08:57:00,104.09,104.112,104.09,104.112,60587244.0
2005-12-09 08:58:00,104.117,104.125,104.105,104.105,25095481.0
2005-12-09 08:59:00,104.115,104.117,104.1,104.1,71167557.0
2005-12-09 09:00:00,104.092,104.111,104.088,104.1,79088058.0
2005-12-09 09:01:00,104.1,104.117,104.092,104.092,15864197.0
2005-12-09 09:02:00,104.095,104.106,104.09,104.09,50928958.0
2005-12-09 09:03:00,104.095,104.1,104.085,104.1,162219548.0
2005-12-09 09:04:00,104.093,104.103,104.08,104.08,52601594.0
2005-12-09 09:05:00,104.09,104.095,104.088,104.095,60484500.0
2005-12-09 09:06:00,104.087,104.105,104.087,104.105,6882519.0
2005-12-09 09:07:00,104.105,104.105,104.075,104.09,35950946.0
2005-12-09 09:08:00,104.1,104.1,104.081,104.085,39190989.0
2005-12-09 09:09:00,104.083,104.1,104.081,104.1,109551081.0
2005-12-09 09:10:00,104.095,104.1,104.083,104.1,16439058.0
2005-12-09 09:11:00,104.105,104.105,104.092,104.092,78161231.0
2005-12-09 09:12:00,104.1,104.1,104.085,104.085,135528378.0
2005-12-09 09:13:00,104.09,104.105,104.09,104.1,28747949.0
2005-12-09 09:14:00,104.1,104.109,104.085,104.085,95788641.0
2005-12-09 09:15:00,104.093,104.103,104.093,104.1,11896710.0
2005-12-09 09:16:00,104.105,104.105,104.09,104.098,109190857.0
2005-12-09 09:17:00,104.095,104.122,104.095,104.103,280542723.0
2005-12-09 09:18:00,104.11,104.119,104.102,104.115,12215790.0
2005-12-09 09:19:00,104.12,104.12,104.094,104.095,426740737.0
2005-12-09 09:20:00,104.085,104.093,104.08,104.08,415940483.0
2005-12-09 09:21:00,104.09,104.09,104.072,104.075,201099069.0
2005-12-09 09:22:00,104.075,104.075,104.047,104.075,207822531.0
2005-12-09 09:23:00,104.085,104.085,104.07,104.07,95237364.0
2005-12-09 09:24:00,104.075,104.1,104.075,104.1,123314798.0
2005-12-09 09:25:00,104.105,104.105,104.08,104.08,133708262.0
2005-12-09 09:26:00,104.08,104.08,104.037,104.06,147680893.0
2005-12-09 09:27:00,104.06,104.06,104.025,104.025,102616039.0
2005-12-09 09:28:00,104.033,104.061,104.033,104.055,398962933.0
2005-12-09 09:29:00,104.057,104.057,104.005,104.005,48955762.0
2005-12-09 09:30:00,104.01,104.01,103.963,103.98,136961718.0
2005-12-09 09:31:00,103.973,103.99,103.973,103.99,58170113.0
2005-12-09 09:32:00,103.983,103.995,103.983,103.983,26492227.0
2005-12-09 09:33:00,103.99,103.99,103.963,103.985,68921670.0
2005-12-09 09:34:00,103.995,103.995,103.98,103.983,55029243.0
2005-12-09 09:35:00,103.99,104.015,103.99,104.015,27174137.0
2005-12-09 09:36:00,104.01,104.013,104.003,104.013,79332477.0
2005-12-09 09:37:00,104.025,104.025,103.989,103.993,23011157.0
2005-12-09 09:38:00,103.995,104.035,103.995,104.035,223527193.0
2005-12-09 09:39:00,104.045,104.05,104.03,104.03,137870480.0
2005-12-09 09:40:00,104.03,104.032,104.02,104.02,103115551.0
2005-12-09 09:41:00,104.02,104.047,104.02,104.043,70719964.0
2005-12-09 09:42:00,104.05,104.057,104.035,104.05,63060960.0
2005-12-09 09:43:00,104.055,104.08,104.053,104.08,66500006.0
2005-12-09 09:44:00,104.08,104.085,104.067,104.075,114177131.0
2005-12-09 09:45:00,104.07,104.078,104.07,104.07,52401919.0
2005-12-09 09:46:00,104.075,104.075,104.065,104.075,114973679.0
2005-12-09 09:47:00,104.083,104.093,104.079,104.09,13429769.0
2005-12-09 09:48:00,104.088,104.108,104.07,104.095,320979843.0
2005-12-09 09:49:00,104.105,104.125,104.105,104.125,86203300.0
2005-12-09 09:50:00,104.125,104.125,104.105,104.12,386517493.0
2005-12-09 09:51:00,104.115,104.121,104.068,104.07,165500877.0
2005-12-09 09:52:00,104.08,104.083,104.065,104.072,42744222.0
2005-12-09 09:53:00,104.08,104.08,104.072,104.08,267050446.0
2005-12-09 09:54:00,104.078,104.085,104.07,104.08,37596366.0
2005-12-09 09:55:00,104.072,104.077,104.06,104.06,29809179.0
2005-12-09 09:56:00,104.065,104.07,104.061,104.07,20915125.0
2005-12-09 09:57:00,104.063,104.07,104.048,104.048,371720573.0
2005-12-09 09:58:00,104.05,104.065,104.049,104.065,74864420.0
2005-12-09 09:59:00,104.06,104.06,104.033,104.033,62637455.0
2005-12-09 10:00:00,104.035,104.09,104.035,104.09,69967657.0
2005-12-09 10:01:00,104.083,104.083,104.06,104.06,176884274.0
2005-12-09 10:02:00,104.055,104.087,104.055,104.087,386775710.0
2005-12-09 10:03:00,104.095,104.11,104.057,104.1,36433000.0
2005-12-09 10:04:00,104.087,104.14,104.087,104.12,81272600.0
2005-12-09 10:05:00,104.13,104.143,104.12,104.12,31975250.0
2005-12-09 10:06:00,104.123,104.147,104.123,104.13,141074463.0
2005-12-09 10:07:00,104.13,104.133,104.125,104.125,76533709.0
2005-12-09 10:08:00,104.117,104.17,104.117,104.17,73544896.0
2005-12-09 10:09:00,104.16,104.167,104.15,104.163,149092973.0
2005-12-09 10:10:00,104.17,104.175,104.155,104.17,98457963.0
2005-12-09 10:11:00,104.17,104.18,104.167,104.18,162809646.0
2005-12-09 10:12:00,104.18,104.19,104.16,104.16,93031377.0
2005-12-09 10:13:00,104.163,104.167,104.14,104.14,38609250.0
2005-12-09 10:14:00,104.13,104.155,104.13,104.15,250426853.0
2005-12-09 10:15:00,104.14,104.155,104.135,104.135,160671733.0
2005-12-09 10:16:00,104.155,104.16,104.14,104.14,37851959.0
2005-12-09 10:17:00,104.143,104.143,104.135,104.135,40486557.0
2005-12-09 10:18:00,104.125,104.145,104.11,104.11,82413691.0
2005-12-09 10:19:00,104.12,104.12,104.1,104.11,156719517.0
2005-12-09 10:20:00,104.103,104.11,104.069,104.09,121205044.0
2005-12-09 10:21:00,104.095,104.107,104.095,104.105,106798848.0
2005-12-09 10:22:00,104.105,104.105,104.09,104.095,149143227.0
2005-12-09 10:23:00,104.1,104.13,104.1,104.112,47734606.0
2005-12-09 10:24:00,104.12,104.135,104.11,104.125,82995875.0
2005-12-09 10:25:00,104.13,104.13,104.1,104.1,159331688.0
2005-12-09 10:26:00,104.11,104.115,104.1,104.11,352902912.0
2005-12-09 10:27:00,104.103,104.124,104.09,104.09,25755141.0
2005-12-09 10:28:00,104.08,104.1,104.08,104.1,86803644.0
2005-12-09 10:29:00,104.105,104.115,104.095,104.1,131908188.0
2005-12-09 10:30:00,104.105,104.135,104.098,104.1,114577955.0
2005-12-09 10:31:00,104.105,104.108,104.09,104.09,22593644.0
2005-12-09 10:32:00,104.088,104.09,104.085,104.085,54026936.0
2005-12-09 10:33:00,104.08,104.09,104.077,104.077,7312882.0
2005-12-09 10:34:00,104.09,104.09,104.068,104.08,6760624.0
2005-12-09 10:35:00,104.065,104.073,104.042,104.042,72964076.0
2005-12-09 10:36:00,104.045,104.06,104.038,104.06,118880290.0
2005-12-09 10:37:00,104.05,104.08,104.05,104.07,48696203.0
2005-12-09 10:38:00,104.075,104.075,104.036,104.04,50630102.0
2005-12-09 10:39:00,104.035,104.035,104.0,104.003,179162546.0
2005-12-09 10:40:00,104.01,104.01,103.972,103.99,441345581.0
2005-12-09 10:41:00,103.995,104.005,103.982,104.005,113291671.0
2005-12-09 10:42:00,103.99,104.002,103.988,104.0,85336752.0
2005-12-09 10:43:00,104.008,104.015,104.0,104.0,533244294.0
2005-12-09 10:44:00,104.005,104.02,104.003,104.02,114832177.0
2005-12-09 10:45:00,104.01,104.038,104.009,104.03,643460517.0
2005-12-09 10:46:00,104.025,104.045,104.0,104.0,74648337.0
2005-12-09 10:47:00,104.0,104.01,103.96,103.97,285747655.0
2005-12-09 10:48:00,103.96,103.99,103.96,103.965,394747685.0
2005-12-09 10:49:00,103.967,103.98,103.92,103.935,71627791.0
2005-12-09 10:50:00,103.935,103.935,103.875,103.875,95856549.0
2005-12-09 10:51:00,103.88,103.88,103.835,103.835,17482476.0
2005-12-09 10:52:00,103.835,103.842,103.805,103.82,68217391.0
2005-12-09 10:53:00,103.815,103.83,103.815,103.825,26540423.0
2005-12-09 10:54:00,103.823,103.83,103.82,103.823,37459237.0
2005-12-09 10:55:00,103.83,103.86,103.83,103.835,20199504.0
2005-12-09 10:56:00,103.83,103.862,103.83,103.84,228347948.0
2005-12-09 10:57:00,103.832,103.85,103.825,103.825,83030292.0
2005-12-09 10:58:00,103.843,103.85,103.825,103.835,59063267.0
2005-12-09 10:59:00,103.835,103.86,103.832,103.86,143679354.0
2005-12-09 11:00:00,103.86,103.863,103.773,103.775,90557243.0
2005-12-09 11:01:00,103.78,103.8,103.78,103.795,217395707.0
2005-12-09 11:02:00,103.78,103.805,103.78,103.805,106696088.0
2005-12-09 11:03:00,103.803,103.812,103.795,103.795,36885752.0
2005-12-09 11:04:00,103.8,103.821,103.8,103.803,56662236.0
2005-12-09 11:05:00,103.8,103.82,103.8,103.82,92740432.0
2005-12-09 11:06:00,103.825,103.875,103.825,103.875,27859499.0
2005-12-09 11:07:00,103.868,103.868,103.822,103.822,143400207.0
2005-12-09 11:08:00,103.82,103.845,103.81,103.82,449774839.0
2005-12-09 11:09:00,103.825,103.825,103.759,103.795,18131566.0
2005-12-09 11:10:00,103.79,103.805,103.788,103.805,47261365.0
2005-12-09 11:11:00,103.803,103.815,103.795,103.803,56430629.0
2005-12-09 11:12:00,103.805,103.813,103.79,103.79,16349171.0
2005-12-09 11:13:00,103.79,103.795,103.777,103.785,153905396.0
2005-12-09 11:14:00,103.79,103.793,103.782,103.79,76286005.0
2005-12-09 11:15:00,103.79,103.79,103.775,103.775,53913162.0
2005-12-09 11:16:00,103.785,103.785,103.75,103.75,26268389.0
2005-12-09 11:17:00,103.758,103.758,103.738,103.738,153526833.0
2005-12-09 11:18:00,103.73,103.747,103.725,103.725,114964164.0
2005-12-09 11:19:00,103.73,103.74,103.695,103.72,158157862.0
2005-12-09 11:20:00,103.715,103.725,103.705,103.712,50768953.0
2005-12-09 11:21:00,103.72,103.756,103.72,103.755,4004734.0
2005-12-09 11:22:00,103.76,103.875,103.76,103.825,26928003.0
2005-12-09 11:23:00,103.835,103.835,103.815,103.825,116058376.0
2005-12-09 11:24:00,103.82,103.82,103.805,103.815,733539334.0
2005-12-09 11:25:00,103.82,103.82,103.783,103.8,24175917.0
2005-12-09 11:26:00,103.79,103.811,103.79,103.803,35378817.0
2005-12-09 11:27:00,103.81,103.81,103.765,103.765,49845551.0
2005-12-09 11:28:00,103.765,103.767,103.758,103.76,472727299.0
2005-12-09 11:29:00,103.76,103.79,103.76,103.79,16598938.0
2005-12-09 11:30:00,103.78,103.785,103.765,103.785,42899030.0
2005-12-09 11:31:00,103.785,103.785,103.765,103.77,23061959.0
2005-12-09 11:32:00,103.77,103.77,103.74,103.753,119079891.0
2005-12-09 11:33:00,103.755,103.765,103.75,103.755,48244143.0
2005-12-09 11:34:00,103.76,103.765,103.755,103.765,99749491.0
2005-12-09 11:35:00,103.76,103.765,103.75,103.765,378936921.0
2005-12-09 11:36:00,103.76,103.76,103.74,103.75,9249006.0
2005-12-09 11:37:00,103.757,103.765,103.755,103.76,81763373.0
2005-12-09 11:38:00,103.76,103.765,103.752,103.755,48970616.0
2005-12-09 11:39:00,103.757,103.76,103.75,103.755,45900501.0
2005-12-09 11:40:00,103.765,103.765,103.75,103.753,59015955.0
2005-12-09 11:41:00,103.76,103.765,103.735,103.765,151185688.0
2005-12-09 11:42:00,103.755,103.81,103.743,103.81,6988723.0
2005-12-09 11:43:00,103.805,103.805,103.715,103.762,27965428.0
2005-12-09 11:44:00,103.77,103.83,103.745,103.83,32175554.0
2005-12-09 11:45:00,103.823,103.88,103.823,103.88,12319920.0
2005-12-09 11:46:00,103.88,103.88,103.86,103.875,68498478.0
2005-12-09 11:47:00,103.875,103.875,103.855,103.865,44376543.0
2005-12-09 11:48:00,103.87,103.87,103.853,103.853,23199689.0
2005-12-09 11:49:00,103.847,103.865,103.815,103.825,140715255.0
2005-12-09 11:50:00,103.825,103.855,103.825,103.855,4974783.0
2005-12-09 11:51:00,103.842,103.86,103.825,103.825,29924659.0
2005-12-09 11:52:00,103.822,103.85,103.805,103.85,25697181.0
2005-12-09 11:53:00,103.855,103.865,103.855,103.86,54514898.0
2005-12-09 11:54:00,103.865,103.89,103.847,103.89,78115908.0
2005-12-09 11:55:00,103.89,103.919,103.89,103.905,167666766.0
2005-12-09 11:56:00,103.915,103.915,103.885,103.885,49418889.0
2005-12-09 11:57:00,103.89,103.895,103.885,103.888,131789221.0
2005-12-09 11:58:00,103.88,103.893,103.88,103.887,15214307.0
2005-12-09 11:59:00,103.88,103.895,103.88,103.882,28587774.0
2005-12-09 12:00:00,103.89,103.89,103.87,103.88,38740008.0
2005-12-09 12:01:00,103.875,103.875,103.855,103.868,558706041.0
2005-12-09 12:02:00,103.87,103.883,103.87,103.875,88347627.0
2005-12-09 12:03:00,103.87,103.885,103.865,103.87,611289802.0
2005-12-09 12:04:00,103.86,103.873,103.86,103.868,115025361.0
2005-12-09 12:05:00,103.875,103.875,103.86,103.87,55874401.0
2005-12-09 12:06:00,103.865,103.875,103.857,103.87,53653958.0
2005-12-09 12:07:00,103.862,103.871,103.861,103.865,478923813.0
2005-12-09 12:08:00,103.86,103.87,103.84,103.847,122163823.0
2005-12-09 12:09:00,103.85,103.85,103.83,103.84,40060012.0
2005-12-09 12:10:00,103.835,103.847,103.83,103.83,158505275.0
2005-12-09 12:11:00,103.825,103.845,103.825,103.845,111299208.0
2005-12-09 12:12:00,103.83,103.845,103.825,103.825,102674223.0
2005-12-09 12:13:00,103.835,103.84,103.8,103.8,160621607.0
2005-12-09 12:14:00,103.805,103.82,103.802,103.802,84694942.0
2005-12-09 12:15:00,103.805,103.83,103.805,103.825,43113180.0
2005-12-09 12:16:00,103.805,103.824,103.805,103.805,95506843.0
2005-12-09 12:17:00,103.8,103.815,103.8,103.81,65798624.0
2005-12-09 12:18:00,103.798,103.82,103.798,103.82,104362243.0
2005-12-09 12:19:00,103.81,103.825,103.802,103.802,55038067.0
2005-12-09 12:20:00,103.805,103.81,103.8,103.805,76249879.0
2005-12-09 12:21:00,103.815,103.827,103.805,103.805,106997158.0
2005-12-09 12:22:00,103.803,103.82,103.803,103.81,59990874.0
2005-12-09 12:23:00,103.802,103.81,103.8,103.805,69334295.0
2005-12-09 12:24:00,103.815,103.815,103.775,103.775,122098503.0
2005-12-09 12:25:00,103.773,103.783,103.773,103.783,146065832.0
2005-12-09 12:26:00,103.785,103.855,103.785,103.855,58527619.0
2005-12-09 12:27:00,103.845,103.845,103.812,103.83,106509545.0
2005-12-09 12:28:00,103.84,103.84,103.818,103.835,20649977.0
2005-12-09 12:29:00,103.835,103.837,103.83,103.83,39601636.0
2005-12-09 12:30:00,103.822,103.845,103.822,103.83,118034191.0
2005-12-09 12:31:00,103.83,103.835,103.823,103.825,80330189.0
2005-12-09 12:32:00,103.82,103.835,103.82,103.835,101911665.0
2005-12-09 12:33:00,103.83,103.855,103.821,103.83,54383424.0
2005-12-09 12:34:00,103.82,103.851,103.799,103.83,59456841.0
2005-12-09 12:35:00,103.845,103.845,103.808,103.815,105970506.0
2005-12-09 12:36:00,103.825,103.83,103.815,103.825,109074945.0
2005-12-09 12:37:00,103.815,103.84,103.795,103.83,230170447.0
2005-12-09 12:38:00,103.823,103.823,103.802,103.802,123213443.0
2005-12-09 12:39:00,103.805,103.822,103.797,103.805,39166636.0
2005-12-09 12:40:00,103.797,103.806,103.761,103.787,209765721.0
2005-12-09 12:41:00,103.79,103.81,103.79,103.81,83880511.0
2005-12-09 12:42:00,103.81,103.82,103.804,103.812,50008147.0
2005-12-09 12:43:00,103.82,103.82,103.773,103.815,95125934.0
2005-12-09 12:44:00,103.81,103.825,103.802,103.825,27614691.0
2005-12-09 12:45:00,103.825,103.825,103.81,103.815,78487970.0
2005-12-09 12:46:00,103.82,103.825,103.807,103.817,257676253.0
2005-12-09 12:47:00,103.823,103.835,103.812,103.812,29753944.0
2005-12-09 12:48:00,103.812,103.833,103.812,103.83,65656091.0
2005-12-09 12:49:00,103.843,103.843,103.833,103.833,90717796.0
2005-12-09 12:50:00,103.837,103.837,103.805,103.805,13710993.0
2005-12-09 12:51:00,103.808,103.845,103.808,103.825,22187957.0
2005-12-09 12:52:00,103.83,103.84,103.825,103.825,31391896.0
2005-12-09 12:53:00,103.82,103.82,103.81,103.82,26420955.0
2005-12-09 12:54:00,103.81,103.815,103.8,103.8,68685564.0
2005-12-09 12:55:00,103.793,103.8,103.785,103.785,25348519.0
2005-12-09 12:56:00,103.8,103.815,103.793,103.815,16958101.0
2005-12-09 12:57:00,103.795,103.82,103.795,103.8,68530985.0
2005-12-09 12:58:00,103.792,103.797,103.775,103.785,14286690.0
2005-12-09 12:59:00,103.79,103.8,103.79,103.8,25234882.0
2005-12-09 13:00:00,103.8,103.826,103.8,103.825,50860195.0
2005-12-09 13:01:00,103.835,103.835,103.81,103.81,326946544.0
2005-12-09 13:02:00,103.82,103.843,103.802,103.843,9392912.0
2005-12-09 13:03:00,103.827,103.87,103.827,103.842,104204536.0
2005-12-09 13:04:00,103.855,103.855,103.813,103.813,120839248.0
2005-12-09 13:05:00,103.81,103.85,103.81,103.84,173674853.0
2005-12-09 13:06:00,103.85,103.87,103.85,103.87,47710502.0
2005-12-09 13:07:00,103.88,103.915,103.85,103.85,98544577.0
2005-12-09 13:08:00,103.865,103.885,103.853,103.885,128844307.0
2005-12-09 13:09:00,103.88,103.885,103.865,103.88,91319630.0
2005-12-09 13:10:00,103.878,103.885,103.867,103.87,171495527.0
2005-12-09 13:11:00,103.873,103.873,103.86,103.86,53491003.0
2005-12-09 13:12:00,103.855,103.905,103.855,103.905,100107389.0
2005-12-09 13:13:00,103.895,103.895,103.885,103.885,390769739.0
2005-12-09 13:14:00,103.878,103.878,103.83,103.83,491821492.0
2005-12-09 13:15:00,103.845,103.845,103.788,103.835,36993332.0
2005-12-09 13:16:00,103.84,103.84,103.781,103.81,35509845.0
2005-12-09 13:17:00,103.802,103.802,103.763,103.763,30884421.0
2005-12-09 13:18:00,103.765,103.775,103.755,103.765,191294460.0
2005-12-09 13:19:00,103.77,103.81,103.77,103.81,10194795.0
2005-12-09 13:20:00,103.813,103.818,103.8,103.817,353694531.0
2005-12-09 13:21:00,103.827,103.827,103.795,103.795,109268292.0
2005-12-09 13:22:00,103.808,103.827,103.808,103.825,169755959.0
2005-12-09 13:23:00,103.825,103.833,103.82,103.82,91891709.0
2005-12-09 13:24:00,103.835,103.845,103.787,103.845,15499995.0
2005-12-09 13:25:00,103.835,103.84,103.81,103.82,193858090.0
2005-12-09 13:26:00,103.82,103.846,103.82,103.84,41301342.0
2005-12-09 13:27:00,103.845,103.848,103.838,103.84,56993745.0
2005-12-09 13:28:00,103.84,103.858,103.835,103.835,180572232.0
2005-12-09 13:29:00,103.84,103.85,103.835,103.835,93702181.0
2005-12-09 13:30:00,103.845,103.855,103.84,103.85,31592269.0
2005-12-09 13:31:00,103.855,103.855,103.822,103.83,215993316.0
2005-12-09 13:32:00,103.82,103.842,103.82,103.833,25870897.0
2005-12-09 13:33:00,103.835,103.837,103.82,103.82,446965229.0
2005-12-09 13:34:00,103.825,103.839,103.813,103.813,94777700.0
2005-12-09 13:35:00,103.815,103.815,103.785,103.803,82221799.0
2005-12-09 13:36:00,103.81,103.81,103.8,103.81,638442157.0
2005-12-09 13:37:00,103.805,103.81,103.797,103.81,47656038.0
2005-12-09 13:38:00,103.81,103.81,103.8,103.81,387381496.0
2005-12-09 13:39:00,103.807,103.815,103.805,103.81,12857155.0
2005-12-09 13:40:00,103.815,103.815,103.8,103.805,47756207.0
2005-12-09 13:41:00,103.8,103.81,103.8,103.81,48224954.0
2005-12-09 13:42:00,103.803,103.817,103.798,103.798,49969746.0
2005-12-09 13:43:00,103.797,103.805,103.785,103.795,53275904.0
2005-12-09 13:44:00,103.795,103.795,103.774,103.795,43935169.0
2005-12-09 13:45:00,103.795,103.795,103.775,103.775,174605763.0
2005-12-09 13:46:00,103.765,103.786,103.765,103.775,20163020.0
2005-12-09 13:47:00,103.765,103.782,103.765,103.773,24770480.0
2005-12-09 13:48:00,103.775,103.787,103.763,103.77,47677419.0
2005-12-09 13:49:00,103.765,103.77,103.76,103.77,28359398.0
2005-12-09 13:50:00,103.77,103.78,103.755,103.755,68459105.0
2005-12-09 13:51:00,103.763,103.855,103.763,103.795,120043446.0
2005-12-09 13:52:00,103.815,103.84,103.785,103.84,13351616.0
2005-12-09 13:53:00,103.825,103.826,103.805,103.813,101350659.0
2005-12-09 13:54:00,103.813,103.825,103.805,103.825,31978568.0
2005-12-09 13:55:00,103.82,103.826,103.806,103.815,18636674.0
2005-12-09 13:56:00,103.805,103.81,103.8,103.81,27613417.0
2005-12-09 13:57:00,103.808,103.825,103.808,103.825,48493499.0
2005-12-09 13:58:00,103.82,103.82,103.795,103.795,167688587.0
2005-12-09 13:59:00,103.79,103.799,103.775,103.795,94667766.0
2005-12-09 14:00:00,103.805,103.805,103.785,103.795,17460364.0
2005-12-09 14:01:00,103.79,103.815,103.785,103.785,78352003.0
2005-12-09 14:02:00,103.785,103.795,103.775,103.795,125759789.0
2005-12-09 14:03:00,103.785,103.79,103.78,103.782,74805199.0
2005-12-09 14:04:00,103.79,103.79,103.745,103.745,89227657.0
2005-12-09 14:05:00,103.785,103.785,103.765,103.765,123630874.0
2005-12-09 14:06:00,103.765,103.785,103.765,103.773,95438215.0
2005-12-09 14:07:00,103.772,103.773,103.757,103.77,47207627.0
2005-12-09 14:08:00,103.765,103.781,103.765,103.765,41193438.0
2005-12-09 14:09:00,103.76,103.76,103.703,103.725,158150988.0
2005-12-09 14:10:00,103.72,103.745,103.677,103.72,78551099.0
2005-12-09 14:11:00,103.715,103.715,103.7,103.71,104516373.0
2005-12-09 14:12:00,103.72,103.725,103.705,103.725,39680536.0
2005-12-09 14:13:00,103.728,103.75,103.728,103.735,125520113.0
2005-12-09 14:14:00,103.745,103.745,103.73,103.73,71096413.0
2005-12-09 14:15:00,103.74,103.743,103.728,103.73,15666035.0
2005-12-09 14:16:00,103.745,103.792,103.745,103.792,70022137.0
2005-12-09 14:17:00,103.798,103.802,103.765,103.78,132015932.0
2005-12-09 14:18:00,103.783,103.785,103.77,103.775,96833916.0
2005-12-09 14:19:00,103.78,103.8,103.78,103.79,96829779.0
2005-12-09 14:20:00,103.785,103.795,103.783,103.795,113607084.0
2005-12-09 14:21:00,103.785,103.794,103.731,103.76,36916723.0
2005-12-09 14:22:00,103.76,103.77,103.76,103.77,112004713.0
2005-12-09 14:23:00,103.77,103.77,103.753,103.76,67319879.0
2005-12-09 14:24:00,103.765,103.782,103.765,103.77,123686926.0
2005-12-09 14:25:00,103.775,103.808,103.775,103.808,61295399.0
2005-12-09 14:26:00,103.81,103.81,103.783,103.785,127269170.0
2005-12-09 14:27:00,103.798,103.798,103.789,103.795,80352129.0
2005-12-09 14:28:00,103.785,103.785,103.765,103.765,55082126.0
2005-12-09 14:29:00,103.76,103.778,103.73,103.737,208402499.0
2005-12-09 14:30:00,103.755,103.755,103.705,103.74,73536658.0
2005-12-09 14:31:00,103.755,103.755,103.74,103.74,28864669.0
2005-12-09 14:32:00,103.745,103.76,103.745,103.755,132940510.0
2005-12-09 14:33:00,103.75,103.795,103.75,103.785,69096733.0
2005-12-09 14:34:00,103.765,103.78,103.765,103.78,106785719.0
2005-12-09 14:35:00,103.775,103.78,103.765,103.775,60694404.0
2005-12-09 14:36:00,103.735,103.806,103.735,103.77,7619277.0
2005-12-09 14:37:00,103.765,103.775,103.76,103.775,368980365.0
2005-12-09 14:38:00,103.76,103.785,103.76,103.765,37501052.0
2005-12-09 14:39:00,103.762,103.795,103.762,103.795,51676318.0
2005-12-09 14:40:00,103.803,103.832,103.803,103.83,50526381.0
2005-12-09 14:41:00,103.83,103.845,103.823,103.823,30126929.0
2005-12-09 14:42:00,103.835,103.855,103.83,103.855,347844579.0
2005-12-09 14:43:00,103.845,103.858,103.845,103.852,131180853.0
2005-12-09 14:44:00,103.855,103.855,103.832,103.832,74673550.0
2005-12-09 14:45:00,103.835,103.854,103.827,103.827,34120664.0
2005-12-09 14:46:00,103.82,103.835,103.82,103.828,58665169.0
2005-12-09 14:47:00,103.825,103.83,103.818,103.83,15038441.0
2005-12-09 14:48:00,103.835,103.842,103.83,103.83,135602946.0
2005-12-09 14:49:00,103.835,103.835,103.817,103.82,478971150.0
2005-12-09 14:50:00,103.82,103.825,103.8,103.825,51964383.0
2005-12-09 14:51:00,103.82,103.83,103.82,103.83,67573555.0
2005-12-09 14:52:00,103.835,103.845,103.819,103.823,51787368.0
2005-12-09 14:53:00,103.835,103.855,103.833,103.855,36274149.0
2005-12-09 14:54:00,103.85,103.85,103.842,103.845,55370359.0
2005-12-09 14:55:00,103.84,103.844,103.832,103.835,118728541.0
2005-12-09 14:56:00,103.825,103.853,103.825,103.853,93699233.0
2005-12-09 14:57:00,103.86,103.883,103.86,103.88,69420379.0
2005-12-09 14:58:00,103.875,103.888,103.865,103.865,16201632.0
2005-12-09 14:59:00,103.867,103.88,103.859,103.88,163368198.0
2005-12-09 15:00:00,103.88,103.88,103.863,103.863,5395928.0
2005-12-09 15:01:00,103.857,103.875,103.857,103.86,32257483.0
2005-12-09 15:02:00,103.87,103.88,103.822,103.86,11456016.0
2005-12-09 15:03:00,103.86,103.87,103.86,103.86,31088545.0
2005-12-09 15:04:00,103.85,103.86,103.84,103.84,424052592.0
2005-12-09 15:05:00,103.85,103.85,103.831,103.832,205853618.0
2005-12-09 15:06:00,103.835,103.837,103.817,103.82,388099335.0
2005-12-09 15:07:00,103.815,103.825,103.812,103.813,87711016.0
2005-12-09 15:08:00,103.82,103.84,103.82,103.82,43849830.0
2005-12-09 15:09:00,103.812,103.838,103.812,103.825,52554876.0
2005-12-09 15:10:00,103.823,103.84,103.782,103.83,136943305.0
2005-12-09 15:11:00,103.815,103.841,103.815,103.835,64970487.0
2005-12-09 15:12:00,103.833,103.855,103.833,103.855,64415312.0
2005-12-09 15:13:00,103.847,103.895,103.847,103.883,124144264.0
2005-12-09 15:14:00,103.89,103.908,103.872,103.872,34117138.0
2005-12-09 15:15:00,103.885,103.885,103.863,103.865,78650281.0
2005-12-09 15:16:00,103.87,103.875,103.853,103.875,26868232.0
2005-12-09 15:17:00,103.87,103.87,103.84,103.86,22666703.0
2005-12-09 15:18:00,103.86,103.86,103.833,103.833,12818995.0
2005-12-09 15:19:00,103.832,103.84,103.832,103.84,158158622.0
2005-12-09 15:20:00,103.825,103.868,103.825,103.868,197557348.0
2005-12-09 15:21:00,103.873,103.873,103.835,103.835,648955307.0
2005-12-09 15:22:00,103.85,103.875,103.812,103.875,45111081.0
2005-12-09 15:23:00,103.862,103.893,103.842,103.842,29159252.0
2005-12-09 15:24:00,103.85,103.85,103.827,103.845,198940849.0
2005-12-09 15:25:00,103.85,103.885,103.85,103.858,65608006.0
2005-12-09 15:26:00,103.863,103.863,103.845,103.852,14535542.0
2005-12-09 15:27:00,103.86,103.88,103.845,103.855,52413949.0
2005-12-09 15:28:00,103.86,103.866,103.857,103.865,98993819.0
2005-12-09 15:29:00,103.865,103.865,103.843,103.86,68138644.0
2005-12-09 15:30:00,103.852,103.858,103.845,103.845,24422465.0
2005-12-09 15:31:00,103.855,103.875,103.848,103.875,70880735.0
2005-12-09 15:32:00,103.863,103.875,103.857,103.865,116680816.0
2005-12-09 15:33:00,103.862,103.875,103.855,103.865,77954399.0
2005-12-09 15:34:00,103.865,103.866,103.855,103.86,100501124.0
2005-12-09 15:35:00,103.853,103.86,103.85,103.85,64878844.0
2005-12-09 15:36:00,103.865,103.871,103.86,103.865,62578663.0
2005-12-09 15:37:00,103.863,103.87,103.863,103.87,187279204.0
2005-12-09 15:38:00,103.863,103.886,103.863,103.88,95263778.0
2005-12-09 15:39:00,103.867,103.885,103.867,103.885,163325210.0
2005-12-09 15:40:00,103.89,103.907,103.885,103.885,153278628.0
2005-12-09 15:41:00,103.895,103.905,103.885,103.885,141188880.0
2005-12-09 15:42:00,103.895,103.896,103.873,103.873,21397857.0
2005-12-09 15:43:00,103.835,103.895,103.835,103.875,105420481.0
2005-12-09 15:44:00,103.875,103.893,103.875,103.89,107411414.0
2005-12-09 15:45:00,103.895,103.903,103.885,103.89,62511993.0
2005-12-09 15:46:00,103.888,103.905,103.888,103.895,96324253.0
2005-12-09 15:47:00,103.9,103.908,103.898,103.903,103920550.0
2005-12-09 15:48:00,103.892,103.898,103.89,103.89,68871947.0
2005-12-09 15:49:00,103.895,103.905,103.885,103.897,122619172.0
2005-12-09 15:50:00,103.905,103.905,103.885,103.905,30424162.0
2005-12-09 15:51:00,103.892,103.898,103.885,103.898,126097820.0
2005-12-09 15:52:00,103.902,103.902,103.87,103.89,22883091.0
2005-12-09 15:53:00,103.89,103.89,103.873,103.873,34641140.0
2005-12-09 15:54:00,103.88,103.89,103.825,103.853,72968134.0
2005-12-09 15:55:00,103.86,103.88,103.855,103.88,39587098.0
2005-12-09 15:56:00,103.872,103.882,103.867,103.875,163470668.0
2005-12-09 15:57:00,103.86,103.868,103.86,103.86,86840414.0
2005-12-09 15:58:00,103.853,103.875,103.853,103.86,71240075.0
2005-12-09 15:59:00,103.852,103.876,103.852,103.875,73355253.0
2005-12-09 16:00:00,103.87,103.887,103.86,103.86,94124206.0
2005-12-09 16:01:00,103.87,103.884,103.835,103.835,357766837.0
2005-12-09 16:02:00,103.835,103.872,103.835,103.87,77907141.0
2005-12-09 16:03:00,103.87,103.873,103.857,103.857,14816773.0
2005-12-09 16:04:00,103.865,103.87,103.852,103.865,70890852.0
2005-12-09 16:05:00,103.86,103.86,103.835,103.845,85378345.0
2005-12-09 16:06:00,103.845,103.853,103.83,103.83,127977632.0
2005-12-09 16:07:00,103.838,103.872,103.838,103.86,161425972.0
2005-12-09 16:08:00,103.862,103.872,103.845,103.86,34382940.0
2005-12-09 16:09:00,103.86,103.882,103.86,103.882,22250579.0
2005-12-09 16:10:00,103.882,103.905,103.865,103.87,130164185.0
2005-12-09 16:11:00,103.872,103.893,103.845,103.845,40696138.0
2005-12-09 16:12:00,103.85,103.9,103.85,103.885,92626925.0
2005-12-09 16:13:00,103.875,103.88,103.852,103.88,184243513.0
2005-12-09 16:14:00,103.875,103.883,103.855,103.865,17158894.0
2005-12-09 16:15:00,103.875,103.875,103.855,103.87,99995143.0
2005-12-09 16:16:00,103.87,103.87,103.845,103.87,43843474.0
2005-12-09 16:17:00,103.872,103.886,103.87,103.87,93141118.0
2005-12-09 16:18:00,103.88,103.885,103.835,103.873,125317996.0
2005-12-09 16:19:00,103.87,103.879,103.815,103.815,26173306.0
2005-12-09 16:20:00,103.86,103.865,103.845,103.852,28207252.0
2005-12-09 16:21:00,103.855,103.867,103.85,103.865,82726415.0
2005-12-09 16:22:00,103.875,103.875,103.85,103.853,17365467.0
2005-12-09 16:23:00,103.858,103.885,103.858,103.875,201999697.0
2005-12-09 16:24:00,103.87,103.893,103.87,103.872,33099056.0
2005-12-09 16:25:00,103.88,103.88,103.855,103.86,529894330.0
2005-12-09 16:26:00,103.853,103.879,103.853,103.86,85490765.0
2005-12-09 16:27:00,103.87,103.905,103.868,103.905,60968577.0
2005-12-09 16:28:00,103.893,103.91,103.885,103.91,25687450.0
2005-12-09 16:29:00,103.915,103.915,103.9,103.91,57326069.0
2005-12-09 16:30:00,103.915,103.915,103.9,103.9,46121696.0
2005-12-09 16:31:00,103.905,103.92,103.904,103.92,181504703.0
2005-12-09 16:32:00,103.915,103.915,103.899,103.903,103255768.0
2005-12-09 16:33:00,103.913,103.915,103.898,103.905,63307279.0
2005-12-09 16:34:00,103.905,103.907,103.895,103.9,20274255.0
2005-12-09 16:35:00,103.9,103.933,103.9,103.933,55569897.0
2005-12-09 16:36:00,103.943,103.951,103.875,103.95,61684430.0
2005-12-09 16:37:00,103.945,103.963,103.93,103.955,81342445.0
2005-12-09 16:38:00,103.965,103.965,103.927,103.943,23462354.0
2005-12-09 16:39:00,103.945,103.945,103.92,103.928,85358003.0
2005-12-09 16:40:00,103.94,103.945,103.923,103.945,53763010.0
2005-12-09 16:41:00,103.95,103.95,103.92,103.92,115368147.0
2005-12-09 16:42:00,103.915,103.937,103.915,103.915,118025953.0
2005-12-09 16:43:00,103.92,103.95,103.895,103.922,76629101.0
2005-12-09 16:44:00,103.93,103.945,103.895,103.92,102969578.0
2005-12-09 16:45:00,103.915,103.935,103.902,103.93,86941307.0
2005-12-09 16:46:00,103.925,103.925,103.898,103.898,98514366.0
2005-12-09 16:47:00,103.893,103.94,103.88,103.94,75729628.0
2005-12-09 16:48:00,103.94,103.968,103.94,103.968,47554205.0
2005-12-09 16:49:00,103.957,104.06,103.957,104.027,205287330.0
2005-12-09 16:50:00,104.035,104.035,103.985,103.985,14828863.0
2005-12-09 16:51:00,103.975,104.0,103.953,103.953,231648959.0
2005-12-09 16:52:00,103.965,103.97,103.915,103.95,29158456.0
2005-12-09 16:53:00,103.935,103.968,103.898,103.94,40968092.0
2005-12-09 16:54:00,103.935,103.971,103.935,103.94,137580079.0
2005-12-09 16:55:00,103.95,104.005,103.933,103.983,195324061.0
2005-12-09 16:56:00,103.982,103.998,103.97,103.97,137975416.0
2005-12-09 16:57:00,103.965,103.965,103.935,103.935,168343252.0
2005-12-09 16:58:00,103.93,104.015,103.915,104.003,66228419.0
2005-12-09 16:59:00,104.002,104.055,103.98,104.025,311055158.0
2005-12-09 17:00:00,104.02,104.045,103.982,104.003,434303208.0
2005-12-09 17:01:00,104.003,104.003,103.945,103.955,121556006.0
2005-12-09 17:02:00,103.965,103.993,103.947,103.947,29245233.0
2005-12-09 17:03:00,103.94,103.955,103.9,103.915,141967084.0
2005-12-09 17:04:00,103.925,103.93,103.893,103.92,31596763.0
2005-12-09 17:05:00,103.915,103.92,103.885,103.915,93865440.0
2005-12-09 17:06:00,103.915,103.917,103.87,103.87,162117325.0
2005-12-09 17:07:00,103.88,103.895,103.855,103.867,14945236.0
2005-12-09 17:08:00,103.863,103.91,103.86,103.86,85288183.0
2005-12-09 17:09:00,103.847,103.88,103.83,103.86,183824686.0
2005-12-09 17:10:00,103.845,103.858,103.84,103.84,90945179.0
2005-12-09 17:11:00,103.85,103.877,103.85,103.877,176032568.0
2005-12-09 17:12:00,103.885,103.907,103.885,103.907,14493015.0
2005-12-09 17:13:00,103.905,103.945,103.897,103.897,297842451.0
2005-12-09 17:14:00,103.9,103.93,103.895,103.895,121431937.0
2005-12-09 17:15:00,103.892,103.94,103.883,103.9,69500477.0
2005-12-09 17:16:00,103.895,103.93,103.88,103.93,99669187.0
2005-12-09 17:17:00,103.93,103.95,103.915,103.917,39257387.0
2005-12-09 17:18:00,103.925,103.943,103.885,103.885,112195192.0
2005-12-09 17:19:00,103.885,103.905,103.87,103.883,81687981.0
2005-12-09 17:20:00,103.89,103.92,103.89,103.92,53638487.0
2005-12-09 17:21:00,103.91,103.98,103.91,103.965,111243931.0
2005-12-09 17:22:00,103.96,103.97,103.96,103.965,485933423.0
2005-12-09 17:23:00,103.97,103.995,103.96,103.995,43878576.0
2005-12-09 17:24:00,103.955,104.018,103.955,103.998,128190717.0
2005-12-09 17:25:00,104.0,104.04,104.0,104.02,15363159.0
2005-12-09 17:26:00,104.03,104.06,103.999,104.06,26723551.0
2005-12-09 17:27:00,104.05,104.07,104.032,104.032,17369504.0
2005-12-09 17:28:00,104.04,104.055,104.04,104.055,98799300.0
2005-12-09 17:29:00,104.05,104.075,104.035,104.075,51052785.0
2005-12-09 17:30:00,104.075,104.085,104.047,104.085,25491307.0
2005-12-09 17:31:00,104.075,104.095,104.07,104.095,27538629.0
2005-12-09 17:32:00,104.08,104.08,104.06,104.06,23446365.0
2005-12-09 17:33:00,104.055,104.07,104.053,104.07,33989605.0
2005-12-09 17:34:00,104.065,104.09,104.025,104.025,22406502.0
2005-12-09 17:35:00,104.065,104.075,104.045,104.045,475106392.0
2005-12-09 17:36:00,104.05,104.075,104.035,104.045,63341633.0
2005-12-09 17:37:00,104.057,104.073,104.053,104.06,39192997.0
2005-12-09 17:38:00,104.07,104.085,104.06,104.085,7675101.0
2005-12-09 17:39:00,104.08,104.08,104.035,104.06,29493949.0
2005-12-09 17:40:00,104.068,104.077,104.063,104.063,55998620.0
2005-12-09 17:41:00,104.06,104.065,104.05,104.065,30810125.0
2005-12-09 17:42:00,104.045,104.07,104.045,104.045,79190242.0
2005-12-09 17:43:00,104.045,104.047,104.035,104.035,317284672.0
2005-12-09 17:44:00,104.025,104.077,104.025,104.077,65612716.0
2005-12-09 17:45:00,104.08,104.098,104.077,104.095,148373157.0
2005-12-09 17:46:00,104.09,104.125,104.055,104.09,73958964.0
2005-12-09 17:47:00,104.09,104.09,104.079,104.08,24329289.0
2005-12-09 17:48:00,104.07,104.085,104.055,104.085,152742372.0
2005-12-09 17:49:00,104.075,104.075,104.058,104.07,30205075.0
2005-12-09 17:50:00,104.08,104.085,104.07,104.073,25300847.0
2005-12-09 17:51:00,104.075,104.075,104.05,104.075,42194826.0
2005-12-09 17:52:00,104.072,104.09,104.045,104.065,55124569.0
2005-12-09 17:53:00,104.025,104.09,104.025,104.07,193376643.0
2005-12-09 17:54:00,104.063,104.07,104.025,104.045,141599403.0
2005-12-09 17:55:00,104.04,104.04,103.99,104.015,36219481.0
2005-12-09 17:56:00,104.01,104.015,103.99,104.01,21761548.0
2005-12-09 17:57:00,104.0,104.007,103.99,104.005,66749707.0
2005-12-09 17:58:00,104.01,104.045,104.01,104.045,53375249.0
2005-12-09 17:59:00,104.04,104.065,104.02,104.065,40292658.0
2005-12-09 18:00:00,104.08,104.08,104.03,104.03,536374960.0
2005-12-09 18:01:00,104.02,104.035,104.015,104.015,59545802.0
2005-12-09 18:02:00,104.025,104.039,104.015,104.03,236404320.0
2005-12-09 18:03:00,104.027,104.03,104.017,104.02,34072835.0
2005-12-09 18:04:00,104.03,104.055,104.022,104.055,23110271.0
2005-12-09 18:05:00,104.05,104.05,104.03,104.03,102955742.0
2005-12-09 18:06:00,104.025,104.03,104.015,104.023,24578988.0
2005-12-09 18:07:00,104.02,104.027,104.017,104.017,94844985.0
2005-12-09 18:08:00,104.012,104.012,103.985,104.0,111866798.0
2005-12-09 18:09:00,104.005,104.005,103.994,103.995,21450519.0
2005-12-09 18:10:00,103.985,103.995,103.945,103.98,44568971.0
2005-12-09 18:11:00,103.983,103.986,103.97,103.98,386908495.0
2005-12-09 18:12:00,103.98,104.02,103.98,104.02,26114151.0
2005-12-09 18:13:00,104.01,104.01,103.993,103.993,24013801.0
2005-12-09 18:14:00,103.997,104.01,103.993,103.993,7303073.0
2005-12-09 18:15:00,103.995,103.995,103.935,103.935,75737801.0
2005-12-09 18:16:00,103.985,103.993,103.985,103.99,68160517.0
2005-12-09 18:17:00,103.995,104.005,103.995,104.005,40911342.0
2005-12-09 18:18:00,103.99,104.01,103.985,103.99,122620961.0
2005-12-09 18:19:00,103.99,104.05,103.99,104.05,49807991.0
2005-12-09 18:20:00,104.043,104.065,104.043,104.055,105242274.0
2005-12-09 18:21:00,104.05,104.05,104.029,104.045,97089271.0
2005-12-09 18:22:00,104.055,104.055,104.025,104.025,64302660.0
2005-12-09 18:23:00,104.025,104.035,104.025,104.025,68613902.0
2005-12-09 18:24:00,104.025,104.037,104.024,104.03,13904346.0
2005-12-09 18:25:00,104.025,104.025,104.013,104.02,90343681.0
2005-12-09 18:26:00,104.025,104.045,104.025,104.03,19820392.0
2005-12-09 18:27:00,104.025,104.033,104.025,104.033,40111094.0
2005-12-09 18:28:00,104.045,104.045,104.005,104.005,45900356.0
2005-12-09 18:29:00,104.015,104.015,103.965,104.015,102633794.0
2005-12-09 18:30:00,104.01,104.018,104.01,104.015,10484280.0
2005-12-09 18:31:00,104.013,104.025,104.01,104.015,188521010.0
2005-12-09 18:32:00,104.01,104.01,103.985,103.995,70537640.0
2005-12-09 18:33:00,104.008,104.024,104.005,104.008,178334530.0
2005-12-09 18:34:00,104.02,104.04,104.02,104.04,6509671.0
2005-12-09 18:35:00,104.035,104.045,104.035,104.035,13792915.0
2005-12-09 18:36:00,104.022,104.03,104.015,104.023,194091981.0
2005-12-09 18:37:00,104.025,104.043,104.007,104.025,58535263.0
2005-12-09 18:38:00,104.02,104.058,104.02,104.045,124538113.0
2005-12-09 18:39:00,104.04,104.06,104.034,104.06,96121587.0
2005-12-09 18:40:00,104.052,104.085,104.052,104.06,28990565.0
2005-12-09 18:41:00,104.07,104.087,104.065,104.08,48983732.0
2005-12-09 18:42:00,104.07,104.075,104.06,104.075,191551220.0
2005-12-09 18:43:00,104.075,104.075,104.016,104.065,88399833.0
2005-12-09 18:44:00,104.073,104.085,104.07,104.07,122549762.0
2005-12-09 18:45:00,104.075,104.075,104.057,104.07,142346304.0
2005-12-09 18:46:00,104.063,104.07,104.062,104.062,13062196.0
2005-12-09 18:47:00,104.062,104.085,104.061,104.075,188525786.0
2005-12-09 18:48:00,104.065,104.085,104.065,104.065,87667317.0
2005-12-09 18:49:00,104.06,104.078,104.058,104.07,358563321.0
2005-12-09 18:50:00,104.065,104.09,104.065,104.085,21722837.0
2005-12-09 18:51:00,104.085,104.09,104.077,104.09,58037587.0
2005-12-09 18:52:00,104.08,104.081,104.055,104.055,35364364.0
2005-12-09 18:53:00,104.063,104.07,104.06,104.06,58468431.0
2005-12-09 18:54:00,104.06,104.072,104.04,104.06,27311997.0
2005-12-09 18:55:00,104.05,104.075,104.05,104.05,60744043.0
2005-12-09 18:56:00,104.048,104.065,104.044,104.045,151748187.0
2005-12-09 18:57:00,104.05,104.06,104.041,104.06,37126869.0
2005-12-09 18:58:00,104.05,104.05,104.033,104.042,28647990.0
2005-12-09 18:59:00,104.037,104.051,104.037,104.042,51184244.0
2005-12-09 19:00:00,104.042,104.065,104.01,104.055,145061767.0
2005-12-09 19:01:00,104.055,104.071,104.055,104.065,129804124.0
2005-12-09 19:02:00,104.075,104.075,104.051,104.06,16193933.0
2005-12-09 19:03:00,104.055,104.075,104.038,104.04,21784659.0
2005-12-09 19:04:00,104.04,104.06,104.04,104.06,96838984.0
2005-12-09 19:05:00,104.057,104.078,104.055,104.078,315884151.0
2005-12-09 19:06:00,104.07,104.098,104.07,104.075,141380459.0
2005-12-09 19:07:00,104.078,104.09,104.075,104.075,90869583.0
2005-12-09 19:08:00,104.075,104.087,104.075,104.083,41477537.0
2005-12-09 19:09:00,104.09,104.095,104.075,104.085,64646572.0
2005-12-09 19:10:00,104.09,104.095,104.09,104.095,12453050.0
2005-12-09 19:11:00,104.08,104.1,104.038,104.07,22149919.0
2005-12-09 19:12:00,104.07,104.125,104.07,104.108,132361462.0
2005-12-09 19:13:00,104.11,104.12,104.085,104.12,222000130.0
2005-12-09 19:14:00,104.11,104.11,104.075,104.075,87139148.0
2005-12-09 19:15:00,104.095,104.095,104.068,104.068,83505888.0
2005-12-09 19:16:00,104.065,104.08,104.064,104.08,30960633.0
2005-12-09 19:17:00,104.08,104.103,104.079,104.085,451523665.0
2005-12-09 19:18:00,104.08,104.095,104.08,104.095,63952095.0
2005-12-09 19:19:00,104.11,104.11,104.102,104.11,172228475.0
2005-12-09 19:20:00,104.103,104.103,104.08,104.085,33383785.0
2005-12-09 19:21:00,104.095,104.095,104.08,104.093,143799255.0
2005-12-09 19:22:00,104.088,104.095,104.082,104.085,111287263.0
2005-12-09 19:23:00,104.085,104.089,104.07,104.085,53110691.0
2005-12-09 19:24:00,104.083,104.091,104.07,104.077,53012974.0
2005-12-09 19:25:00,104.07,104.091,104.065,104.065,25612549.0
2005-12-09 19:26:00,104.063,104.075,104.062,104.07,13625700.0
2005-12-09 19:27:00,104.062,104.08,104.061,104.063,55789124.0
2005-12-09 19:28:00,104.065,104.07,104.057,104.065,148737519.0
2005-12-09 19:29:00,104.067,104.075,104.065,104.075,88869006.0
2005-12-09 19:30:00,104.062,104.077,104.062,104.065,54359398.0
2005-12-09 19:31:00,104.085,104.085,104.055,104.055,10755882.0
2005-12-09 19:32:00,104.042,104.05,104.005,104.05,513627149.0
2005-12-09 19:33:00,104.05,104.05,104.039,104.045,23763154.0
2005-12-09 19:34:00,104.03,104.047,104.03,104.043,270042105.0
2005-12-09 19:35:00,104.042,104.047,104.035,104.035,12824000.0
2005-12-09 19:36:00,104.03,104.039,104.025,104.025,83325794.0
2005-12-09 19:37:00,104.035,104.035,104.004,104.017,62750269.0
2005-12-09 19:38:00,104.02,104.025,104.02,104.02,119292020.0
2005-12-09 19:39:00,104.025,104.025,104.02,104.02,10657348.0
2005-12-09 19:40:00,104.015,104.025,104.01,104.02,131241021.0
2005-12-09 19:41:00,104.025,104.027,104.013,104.013,42495014.0
2005-12-09 19:42:00,104.015,104.025,104.01,104.015,23398805.0
2005-12-09 19:43:00,104.02,104.039,104.02,104.035,17062974.0
2005-12-09 19:44:00,104.025,104.053,104.025,104.035,45850868.0
2005-12-09 19:45:00,104.045,104.045,104.033,104.04,19699305.0
2005-12-09 19:46:00,104.035,104.042,104.035,104.035,111629516.0
2005-12-09 19:47:00,104.022,104.05,104.022,104.032,65146060.0
2005-12-09 19:48:00,104.04,104.06,104.035,104.035,70313392.0
2005-12-09 19:49:00,104.035,104.11,104.035,104.098,74258538.0
2005-12-09 19:50:00,104.095,104.125,104.09,104.125,50652618.0
2005-12-09 19:51:00,104.123,104.123,104.11,104.115,21381142.0
2005-12-09 19:52:00,104.12,104.13,104.115,104.13,122890133.0
2005-12-09 19:53:00,104.125,104.125,104.11,104.115,79179583.0
2005-12-09 19:54:00,104.112,104.148,104.112,104.14,366720802.0
2005-12-09 19:55:00,104.142,104.195,104.142,104.19,66067317.0
2005-12-09 19:56:00,104.145,104.184,104.145,104.15,327068774.0
2005-12-09 19:57:00,104.155,104.16,104.147,104.157,103044442.0
2005-12-09 19:58:00,104.16,104.165,104.15,104.16,440068161.0
2005-12-09 19:59:00,104.155,104.156,104.143,104.143,68531846.0
2005-12-09 20:00:00,104.15,104.15,104.125,104.14,80548905.0
2005-12-09 20:01:00,104.135,104.15,104.115,104.13,76022353.0
2005-12-09 20:02:00,104.13,104.142,104.13,104.14,13095988.0
2005-12-09 20:03:00,104.135,104.145,104.135,104.135,66764992.0
2005-12-09 20:04:00,104.135,104.155,104.117,104.155,123459819.0
2005-12-09 20:05:00,104.15,104.15,104.14,104.15,117203628.0
2005-12-09 20:06:00,104.148,104.165,104.145,104.145,40084278.0
2005-12-09 20:07:00,104.145,104.16,104.145,104.155,27457912.0
2005-12-09 20:08:00,104.155,104.155,104.125,104.14,260035278.0
2005-12-09 20:09:00,104.125,104.17,104.125,104.17,38668163.0
2005-12-09 20:10:00,104.17,104.17,104.16,104.165,28622780.0
2005-12-09 20:11:00,104.163,104.165,104.153,104.153,104573037.0
2005-12-09 20:12:00,104.153,104.167,104.152,104.167,62265063.0
2005-12-09 20:13:00,104.175,104.175,104.143,104.15,42746917.0
2005-12-09 20:14:00,104.16,104.17,104.16,104.163,30749320.0
2005-12-09 20:15:00,104.163,104.175,104.162,104.175,62014088.0
2005-12-09 20:16:00,104.175,104.175,104.125,104.165,10142006.0
2005-12-09 20:17:00,104.17,104.175,104.16,104.16,29736045.0
2005-12-09 20:18:00,104.16,104.18,104.155,104.17,67364609.0
2005-12-09 20:19:00,104.175,104.181,104.168,104.18,15637376.0
2005-12-09 20:20:00,104.17,104.19,104.17,104.172,61216200.0
2005-12-09 20:21:00,104.175,104.185,104.172,104.175,16426255.0
2005-12-09 20:22:00,104.173,104.192,104.173,104.175,13914056.0
2005-12-09 20:23:00,104.175,104.175,104.15,104.16,35213516.0
2005-12-09 20:24:00,104.155,104.165,104.15,104.165,51222948.0
2005-12-09 20:25:00,104.16,104.18,104.155,104.155,56743849.0
2005-12-09 20:26:00,104.165,104.165,104.147,104.147,102830656.0
2005-12-09 20:27:00,104.157,104.165,104.152,104.155,340121388.0
2005-12-09 20:28:00,104.155,104.17,104.143,104.153,23772213.0
2005-12-09 20:29:00,104.16,104.163,104.15,104.16,122995529.0
2005-12-09 20:30:00,104.155,104.165,104.147,104.155,161128497.0
2005-12-09 20:31:00,104.152,104.158,104.139,104.14,62685547.0
2005-12-09 20:32:00,104.125,104.145,104.12,104.145,63901565.0
2005-12-09 20:33:00,104.14,104.145,104.135,104.135,14257412.0
2005-12-09 20:34:00,104.135,104.15,104.135,104.15,46659416.0
2005-12-09 20:35:00,104.155,104.17,104.11,104.17,155589250.0
2005-12-09 20:36:00,104.165,104.165,104.148,104.148,83576568.0
2005-12-09 20:37:00,104.14,104.151,104.13,104.145,333577346.0
2005-12-09 20:38:00,104.138,104.157,104.125,104.157,77984682.0
2005-12-09 20:39:00,104.152,104.165,104.15,104.157,86556774.0
2005-12-09 20:40:00,104.16,104.16,104.152,104.152,46926636.0
2005-12-09 20:41:00,104.155,104.155,104.134,104.135,113343847.0
2005-12-09 20:42:00,104.135,104.142,104.135,104.14,103988817.0
2005-12-09 20:43:00,104.132,104.16,104.132,104.16,17286399.0
2005-12-09 20:44:00,104.155,104.165,104.145,104.153,78363441.0
2005-12-09 20:45:00,104.153,104.153,104.103,104.13,105556645.0
2005-12-09 20:46:00,104.135,104.155,104.135,104.14,91639408.0
2005-12-09 20:47:00,104.143,104.156,104.133,104.143,68162501.0
2005-12-09 20:48:00,104.14,104.14,104.133,104.135,85817321.0
2005-12-09 20:49:00,104.125,104.165,104.125,104.165,69488604.0
2005-12-09 20:50:00,104.15,104.16,104.15,104.157,89210700.0
2005-12-09 20:51:00,104.155,104.17,104.147,104.158,273993382.0
2005-12-09 20:52:00,104.155,104.2,104.155,104.17,7999766.0
2005-12-09 20:53:00,104.165,104.17,104.165,104.165,96157390.0
2005-12-09 20:54:00,104.17,104.17,104.145,104.155,25912336.0
2005-12-09 20:55:00,104.15,104.173,104.14,104.14,87231403.0
2005-12-09 20:56:00,104.15,104.15,104.14,104.15,11664944.0
2005-12-09 20:57:00,104.15,104.16,104.15,104.16,40436248.0
2005-12-09 20:58:00,104.15,104.15,104.135,104.135,19099334.0
2005-12-09 20:59:00,104.135,104.145,104.135,104.145,23844655.0
2005-12-09 21:00:00,104.14,104.14,104.11,104.115,42268207.0
2005-12-09 21:01:00,104.135,104.135,104.102,104.11,167874791.0
2005-12-09 21:02:00,104.112,104.185,104.112,104.155,164208516.0
2005-12-09 21:03:00,104.152,104.161,104.145,104.157,14638575.0
2005-12-09 21:04:00,104.16,104.166,104.14,104.14,42267018.0
2005-12-09 21:05:00,104.14,104.141,104.135,104.135,76632113.0
2005-12-09 21:06:00,104.122,104.135,104.122,104.13,6473803.0
2005-12-09 21:07:00,104.13,104.155,104.13,104.155,62339492.0
2005-12-09 21:08:00,104.155,104.162,104.145,104.155,39352064.0
2005-12-09 21:09:00,104.15,104.155,104.142,104.155,123627953.0
2005-12-09 21:10:00,104.143,104.155,104.142,104.15,146201346.0
2005-12-09 21:11:00,104.15,104.166,104.143,104.143,21649236.0
2005-12-09 21:12:00,104.145,104.155,104.105,104.145,80550928.0
2005-12-09 21:13:00,104.145,104.175,104.139,104.16,132311665.0
2005-12-09 21:14:00,104.15,104.185,104.15,104.17,82582035.0
2005-12-09 21:15:00,104.185,104.205,104.185,104.205,136793595.0
2005-12-09 21:16:00,104.2,104.22,104.195,104.22,34585620.0
2005-12-09 21:17:00,104.212,104.212,104.195,104.205,118380767.0
2005-12-09 21:18:00,104.205,104.216,104.205,104.215,78322875.0
2005-12-09 21:19:00,104.212,104.25,104.212,104.215,15179679.0
2005-12-09 21:20:00,104.215,104.231,104.215,104.215,10520605.0
2005-12-09 21:21:00,104.215,104.23,104.213,104.225,105816438.0
2005-12-09 21:22:00,104.213,104.219,104.203,104.203,73987842.0
2005-12-09 21:23:00,104.2,104.21,104.2,104.2,22879935.0
2005-12-09 21:24:00,104.2,104.233,104.2,104.233,93776779.0
2005-12-09 21:25:00,104.23,104.23,104.205,104.205,26247739.0
2005-12-09 21:26:00,104.2,104.21,104.185,104.21,108131665.0
2005-12-09 21:27:00,104.202,104.225,104.198,104.225,31414834.0
2005-12-09 21:28:00,104.215,104.22,104.207,104.21,11342479.0
2005-12-09 21:29:00,104.215,104.228,104.21,104.21,58094964.0
2005-12-09 21:30:00,104.2,104.23,104.2,104.21,22394407.0
2005-12-09 21:31:00,104.213,104.225,104.205,104.22,54011773.0
2005-12-09 21:32:00,104.212,104.222,104.212,104.213,27487119.0
2005-12-09 21:33:00,104.197,104.22,104.195,104.2,182139146.0
2005-12-09 21:34:00,104.203,104.225,104.203,104.225,28469960.0
2005-12-09 21:35:00,104.22,104.22,104.202,104.205,125900189.0
2005-12-09 21:36:00,104.2,104.22,104.2,104.21,80724187.0
2005-12-09 21:37:00,104.21,104.212,104.195,104.195,35558860.0
2005-12-09 21:38:00,104.195,104.2,104.175,104.175,144839426.0
2005-12-09 21:39:00,104.177,104.185,104.14,104.15,57757537.0
2005-12-09 21:40:00,104.143,104.154,104.143,104.15,69406157.0
2005-12-09 21:41:00,104.155,104.167,104.152,104.155,55574514.0
2005-12-09 21:42:00,104.155,104.155,104.137,104.137,41486603.0
2005-12-09 21:43:00,104.15,104.174,104.143,104.143,23099896.0
2005-12-09 21:44:00,104.145,104.168,104.145,104.16,63911131.0
2005-12-09 21:45:00,104.16,104.183,104.138,104.183,36986370.0
2005-12-09 21:46:00,104.17,104.19,104.135,104.19,57908747.0
2005-12-09 21:47:00,104.185,104.185,104.163,104.175,64259628.0
2005-12-09 21:48:00,104.172,104.21,104.172,104.21,13612654.0
2005-12-09 21:49:00,104.208,104.217,104.205,104.205,152050189.0
2005-12-09 21:50:00,104.21,104.21,104.195,104.2,157116417.0
2005-12-09 21:51:00,104.193,104.205,104.188,104.19,110315474.0
2005-12-09 21:52:00,104.185,104.195,104.175,104.175,119684196.0
2005-12-09 21:53:00,104.182,104.195,104.18,104.195,14880179.0
2005-12-09 21:54:00,104.187,104.21,104.18,104.19,86629657.0
2005-12-09 21:55:00,104.18,104.2,104.18,104.2,324721643.0
2005-12-09 21:56:00,104.205,104.205,104.19,104.19,194169588.0
2005-12-09 21:57:00,104.19,104.21,104.187,104.21,69831717.0
2005-12-09 21:58:00,104.2,104.213,104.19,104.205,28380489.0
2005-12-09 21:59:00,104.21,104.21,104.183,104.195,34238186.0
2005-12-09 22:00:00,104.205,104.215,104.199,104.2,17841524.0
2005-12-09 22:01:00,104.188,104.202,104.18,104.202,151864750.0
2005-12-09 22:02:00,104.21,104.21,104.187,104.193,44289958.0
2005-12-09 22:03:00,104.19,104.19,104.162,104.162,34351344.0
2005-12-09 22:04:00,104.165,104.168,104.16,104.16,8383502.0
2005-12-09 22:05:00,104.16,104.215,104.16,104.19,165439454.0
2005-12-09 22:06:00,104.2,104.235,104.182,104.215,72666575.0
2005-12-09 22:07:00,104.215,104.229,104.21,104.215,88589884.0
2005-12-09 22:08:00,104.225,104.23,104.204,104.205,169625426.0
2005-12-09 22:09:00,104.2,104.221,104.2,104.215,148497541.0
2005-12-09 22:10:00,104.225,104.229,104.22,104.225,61230287.0
2005-12-09 22:11:00,104.225,104.23,104.185,104.225,28296334.0
2005-12-09 22:12:00,104.23,104.23,104.185,104.185,17832855.0
2005-12-09 22:13:00,104.22,104.232,104.22,104.232,90723560.0
2005-12-09 22:14:00,104.225,104.247,104.225,104.23,97996590.0
2005-12-09 22:15:00,104.22,104.22,104.195,104.21,133507256.0
2005-12-09 22:16:00,104.21,104.218,104.21,104.218,38494184.0
2005-12-09 22:17:00,104.215,104.216,104.185,104.185,200933354.0
2005-12-09 22:18:00,104.2,104.21,104.195,104.195,39653004.0
2005-12-09 22:19:00,104.203,104.205,104.185,104.195,122469940.0
2005-12-09 22:20:00,104.203,104.215,104.199,104.205,17325510.0
2005-12-09 22:21:00,104.208,104.215,104.202,104.205,96604628.0
2005-12-09 22:22:00,104.203,104.21,104.2,104.21,51665038.0
2005-12-09 22:23:00,104.205,104.212,104.195,104.195,45198220.0
2005-12-09 22:24:00,104.195,104.205,104.19,104.195,32917436.0
2005-12-09 22:25:00,104.192,104.21,104.192,104.21,12833089.0
2005-12-09 22:26:00,104.21,104.21,104.185,104.185,176715504.0
2005-12-09 22:27:00,104.19,104.2,104.185,104.2,39600551.0
2005-12-09 22:28:00,104.193,104.21,104.186,104.21,34345077.0
2005-12-09 22:29:00,104.215,104.215,104.198,104.205,45956956.0
2005-12-09 22:30:00,104.208,104.21,104.202,104.205,91266521.0
2005-12-09 22:31:00,104.21,104.219,104.206,104.218,144718897.0
2005-12-09 22:32:00,104.225,104.26,104.225,104.26,89689930.0
2005-12-09 22:33:00,104.255,104.26,104.215,104.25,67738998.0
2005-12-09 22:34:00,104.252,104.255,104.235,104.255,43450346.0
2005-12-09 22:35:00,104.257,104.257,104.236,104.257,38081752.0
2005-12-09 22:36:00,104.255,104.265,104.245,104.25,114514018.0
2005-12-09 22:37:00,104.255,104.266,104.242,104.25,38542304.0
2005-12-09 22:38:00,104.247,104.255,104.242,104.245,112512321.0
2005-12-09 22:39:00,104.245,104.253,104.205,104.205,154823659.0
2005-12-09 22:40:00,104.245,104.255,104.24,104.255,40833171.0
2005-12-09 22:41:00,104.245,104.253,104.24,104.24,185403538.0
2005-12-09 22:42:00,104.237,104.255,104.237,104.245,120860610.0
2005-12-09 22:43:00,104.245,104.245,104.185,104.185,38661504.0
2005-12-09 22:44:00,104.23,104.25,104.23,104.25,17341794.0
2005-12-09 22:45:00,104.245,104.255,104.242,104.245,113286124.0
2005-12-09 22:46:00,104.245,104.255,104.233,104.233,293417790.0
2005-12-09 22:47:00,104.245,104.245,104.22,104.23,232187536.0
2005-12-09 22:48:00,104.23,104.23,104.212,104.22,158049953.0
2005-12-09 22:49:00,104.225,104.225,104.216,104.22,64298905.0
2005-12-09 22:50:00,104.225,104.236,104.22,104.225,154880186.0
2005-12-09 22:51:00,104.215,104.24,104.215,104.24,52724124.0
2005-12-09 22:52:00,104.238,104.238,104.225,104.23,92597336.0
2005-12-09 22:53:00,104.235,104.25,104.233,104.25,60589457.0
2005-12-09 22:54:00,104.24,104.253,104.235,104.24,64723745.0
2005-12-09 22:55:00,104.24,104.245,104.225,104.225,73010136.0
2005-12-09 22:56:00,104.23,104.246,104.212,104.212,24668530.0
2005-12-09 22:57:00,104.215,104.219,104.204,104.213,44172674.0
2005-12-09 22:58:00,104.205,104.21,104.195,104.205,17634984.0
2005-12-09 22:59:00,104.205,104.213,104.197,104.21,21270486.0
2005-12-09 23:00:00,104.205,104.218,104.186,104.19,25717166.0
2005-12-09 23:01:00,104.185,104.215,104.185,104.215,108735731.0
2005-12-09 23:02:00,104.215,104.215,104.207,104.208,49171907.0
2005-12-09 23:03:00,104.21,104.24,104.21,104.24,48413628.0
2005-12-09 23:04:00,104.23,104.247,104.222,104.222,140949282.0
2005-12-09 23:05:00,104.227,104.23,104.22,104.23,425126394.0
2005-12-09 23:06:00,104.23,104.23,104.22,104.22,327099634.0
2005-12-09 23:07:00,104.23,104.235,104.22,104.223,428585840.0
2005-12-09 23:08:00,104.23,104.247,104.23,104.245,34715116.0
2005-12-09 23:09:00,104.25,104.27,104.245,104.245,17217600.0
2005-12-09 23:10:00,104.247,104.255,104.247,104.255,58965430.0
2005-12-09 23:11:00,104.255,104.27,104.25,104.27,33489725.0
2005-12-09 23:12:00,104.27,104.273,104.26,104.26,20184521.0
2005-12-09 23:13:00,104.27,104.275,104.257,104.27,77995729.0
2005-12-09 23:14:00,104.262,104.28,104.262,104.265,52592996.0
2005-12-09 23:15:00,104.265,104.267,104.254,104.255,59726689.0
2005-12-09 23:16:00,104.265,104.277,104.265,104.273,20869289.0
2005-12-09 23:17:00,104.265,104.271,104.253,104.253,100368214.0
2005-12-09 23:18:00,104.265,104.273,104.221,104.253,89409368.0
2005-12-09 23:19:00,104.255,104.286,104.251,104.27,31045171.0
2005-12-09 23:20:00,104.263,104.285,104.259,104.285,71780990.0
2005-12-09 23:21:00,104.27,104.307,104.27,104.28,522305278.0
2005-12-09 23:22:00,104.285,104.325,104.285,104.315,56529688.0
2005-12-09 23:23:00,104.31,104.319,104.303,104.31,86686734.0
2005-12-09 23:24:00,104.31,104.321,104.31,104.31,119755237.0
2005-12-09 23:25:00,104.32,104.32,104.28,104.3,26786821.0
2005-12-09 23:26:00,104.3,104.305,104.294,104.305,81490693.0
2005-12-09 23:27:00,104.31,104.31,104.29,104.29,22676788.0
2005-12-09 23:28:00,104.295,104.295,104.282,104.29,18906013.0
2005-12-09 23:29:00,104.29,104.305,104.277,104.283,70282118.0
2005-12-09 23:30:00,104.293,104.3,104.281,104.288,173225738.0
2005-12-09 23:31:00,104.282,104.305,104.278,104.282,96614143.0
2005-12-09 23:32:00,104.29,104.293,104.28,104.293,178316745.0
2005-12-09 23:33:00,104.29,104.3,104.282,104.3,245834699.0
2005-12-09 23:34:00,104.29,104.293,104.285,104.29,109648996.0
2005-12-09 23:35:00,104.285,104.286,104.255,104.255,54193281.0
2005-12-09 23:36:00,104.255,104.295,104.255,104.285,57530848.0
2005-12-09 23:37:00,104.268,104.283,104.268,104.27,63264509.0
2005-12-09 23:38:00,104.273,104.281,104.253,104.253,118501128.0
2005-12-09 23:39:00,104.25,104.27,104.25,104.255,333315645.0
2005-12-09 23:40:00,104.26,104.269,104.245,104.245,94418015.0
2005-12-09 23:41:00,104.255,104.265,104.255,104.258,38204914.0
2005-12-09 23:42:00,104.258,104.265,104.25,104.265,67998375.0
2005-12-09 23:43:00,104.255,104.263,104.25,104.263,57829780.0
2005-12-09 23:44:00,104.26,104.265,104.255,104.265,85347940.0
2005-12-09 23:45:00,104.252,104.265,104.25,104.25,607309289.0
2005-12-09 23:46:00,104.252,104.265,104.25,104.255,25740016.0
2005-12-09 23:47:00,104.26,104.268,104.26,104.265,8699528.0
2005-12-09 23:48:00,104.27,104.27,104.265,104.27,7014985.0
2005-12-09 23:49:00,104.27,104.27,104.262,104.265,23010046.0
2005-12-09 23:50:00,104.268,104.288,104.268,104.285,115425537.0
2005-12-09 23:51:00,104.277,104.308,104.275,104.275,34903559.0
2005-12-09 23:52:00,104.285,104.293,104.28,104.283,76130263.0
2005-12-09 23:53:00,104.29,104.293,104.289,104.293,47520095.0
2005-12-09 23:54:00,104.3,104.316,104.294,104.302,26757791.0
2005-12-09 23:55:00,104.31,104.31,104.255,104.27,5563024.0
2005-12-09 23:56:00,104.27,104.27,104.235,104.24,53141695.0
2005-12-09 23:57:00,104.245,104.262,104.235,104.235,87401356.0
2005-12-09 23:58:00,104.247,104.26,104.233,104.235,86990369.0
2005-12-09 23:59:00,104.24,104.245,104.23,104.235,65848399.0
2005-12-12 00:01:00,104.233,104.265,104.197,104.24,8665842.0
2005-12-12 00:02:00,104.23,104.26,104.23,104.26,25943585.0
2005-12-12 00:03:00,104.25,104.25,104.22,104.22,492420815.0
2005-12-12 00:04:00,104.23,104.23,104.23,104.23,673023.0
2005-12-12 00:05:00,104.222,104.235,104.22,104.23,21407567.0
2005-12-12 00:06:00,104.225,104.245,104.225,104.23,16170063.0
2005-12-12 00:07:00,104.225,104.245,104.225,104.23,20419627.0
2005-12-12 00:08:00,104.23,104.235,104.215,104.235,5407492.0
2005-12-12 00:09:00,104.225,104.245,104.225,104.245,445446124.0
2005-12-12 00:10:00,104.245,104.25,104.242,104.25,32187416.0
2005-12-12 00:11:00,104.205,104.27,104.205,104.27,55352945.0
2005-12-12 00:12:00,104.275,104.275,104.258,104.26,21295740.0
2005-12-12 00:13:00,104.26,104.265,104.26,104.265,3884759.0
2005-12-12 00:14:00,104.253,104.265,104.253,104.265,12106108.0
2005-12-12 00:15:00,104.258,104.29,104.258,104.29,31695084.0
2005-12-12 00:16:00,104.29,104.345,104.29,104.345,75763645.0
2005-12-12 00:17:00,104.34,104.35,104.34,104.35,28325738.0
2005-12-12 00:18:00,104.345,104.355,104.342,104.355,72626657.0
2005-12-12 00:19:00,104.348,104.35,104.34,104.35,59711265.0
2005-12-12 00:20:00,104.34,104.35,104.34,104.35,75077189.0
2005-12-12 00:21:00,104.35,104.35,104.35,104.35,1852455.0
2005-12-12 00:22:00,104.345,104.35,104.34,104.34,38790531.0
2005-12-12 00:23:00,104.345,104.35,104.34,104.35,8583891.0
2005-12-12 00:24:00,104.35,104.35,104.35,104.35,2466567.0
2005-12-12 00:25:00,104.35,104.36,104.35,104.36,4748835.0
2005-12-12 00:26:00,104.36,104.36,104.345,104.345,90140727.0
2005-12-12 00:27:00,104.325,104.335,104.323,104.325,127698546.0
2005-12-12 00:28:00,104.325,104.33,104.322,104.325,105203962.0
2005-12-12 00:29:00,104.325,104.326,104.315,104.315,30275079.0
2005-12-12 00:30:00,104.31,104.32,104.305,104.305,147329483.0
2005-12-12 00:31:00,104.325,104.325,104.312,104.32,24595559.0
2005-12-12 00:32:00,104.31,104.317,104.28,104.28,327526322.0
2005-12-12 00:33:00,104.288,104.288,104.26,104.26,115887267.0
2005-12-12 00:34:00,104.265,104.265,104.252,104.255,43253910.0
2005-12-12 00:35:00,104.255,104.275,104.255,104.275,51779222.0
2005-12-12 00:36:00,104.285,104.285,104.235,104.272,113948656.0
2005-12-12 00:37:00,104.27,104.283,104.26,104.26,114563029.0
2005-12-12 00:38:00,104.26,104.272,104.25,104.25,65526449.0
2005-12-12 00:39:00,104.265,104.27,104.255,104.265,129456825.0
2005-12-12 00:40:00,104.26,104.27,104.26,104.265,24254812.0
2005-12-12 00:41:00,104.27,104.27,104.255,104.255,23965244.0
2005-12-12 00:42:00,104.263,104.263,104.238,104.238,159030561.0
2005-12-12 00:43:00,104.24,104.24,104.222,104.23,31077451.0
2005-12-12 00:44:00,104.228,104.23,104.22,104.23,108511492.0
2005-12-12 00:45:00,104.217,104.252,104.217,104.24,41135227.0
2005-12-12 00:46:00,104.24,104.244,104.233,104.233,8535949.0
2005-12-12 00:47:00,104.225,104.245,104.225,104.225,53383566.0
2005-12-12 00:48:00,104.23,104.24,104.23,104.235,58090852.0
2005-12-12 00:49:00,104.227,104.247,104.227,104.23,115897705.0
2005-12-12 00:50:00,104.24,104.245,104.195,104.195,21364196.0
2005-12-12 00:51:00,104.233,104.24,104.23,104.233,83083021.0
2005-12-12 00:52:00,104.23,104.24,104.23,104.235,61764276.0
2005-12-12 00:53:00,104.235,104.248,104.233,104.248,258164530.0
2005-12-12 00:54:00,104.245,104.25,104.237,104.245,186159042.0
2005-12-12 00:55:00,104.242,104.255,104.24,104.243,66782880.0
2005-12-12 00:56:00,104.255,104.257,104.253,104.253,36254025.0
2005-12-12 00:57:00,104.247,104.255,104.247,104.253,102665113.0
2005-12-12 00:58:00,104.255,104.258,104.247,104.252,85134866.0
2005-12-12 00:59:00,104.255,104.259,104.235,104.235,132585276.0
2005-12-12 01:00:00,104.235,104.265,104.228,104.265,40762791.0
2005-12-12 01:01:00,104.255,104.265,104.25,104.265,64656568.0
2005-12-12 01:02:00,104.25,104.27,104.245,104.27,119144744.0
2005-12-12 01:03:00,104.26,104.27,104.255,104.26,134670746.0
2005-12-12 01:04:00,104.265,104.279,104.258,104.26,19117758.0
2005-12-12 01:05:00,104.255,104.277,104.24,104.263,90930334.0
2005-12-12 01:06:00,104.26,104.265,104.253,104.253,11906539.0
2005-12-12 01:07:00,104.25,104.273,104.245,104.245,43446066.0
2005-12-12 01:08:00,104.26,104.268,104.247,104.247,159427982.0
2005-12-12 01:09:00,104.26,104.263,104.26,104.263,93236005.0
2005-12-12 01:10:00,104.27,104.28,104.265,104.275,123276412.0
2005-12-12 01:11:00,104.27,104.285,104.237,104.285,65910016.0
2005-12-12 01:12:00,104.285,104.286,104.28,104.28,22051774.0
2005-12-12 01:13:00,104.295,104.295,104.273,104.29,82246749.0
2005-12-12 01:14:00,104.295,104.305,104.285,104.285,32162998.0
2005-12-12 01:15:00,104.29,104.29,104.275,104.287,19675260.0
2005-12-12 01:16:00,104.295,104.302,104.29,104.3,69673567.0
2005-12-12 01:17:00,104.295,104.3,104.283,104.3,39139717.0
2005-12-12 01:18:00,104.3,104.304,104.295,104.3,349402967.0
2005-12-12 01:19:00,104.305,104.31,104.3,104.3,66416377.0
2005-12-12 01:20:00,104.313,104.33,104.309,104.315,205303342.0
2005-12-12 01:21:00,104.325,104.33,104.317,104.33,94775243.0
2005-12-12 01:22:00,104.33,104.33,104.315,104.32,71648008.0
2005-12-12 01:23:00,104.33,104.33,104.312,104.33,12833488.0
2005-12-12 01:24:00,104.325,104.346,104.32,104.325,41504969.0
2005-12-12 01:25:00,104.32,104.335,104.32,104.325,134675538.0
2005-12-12 01:26:00,104.328,104.33,104.315,104.33,109675915.0
2005-12-12 01:27:00,104.325,104.332,104.31,104.31,61310847.0
2005-12-12 01:28:00,104.305,104.335,104.275,104.335,73106619.0
2005-12-12 01:29:00,104.315,104.315,104.277,104.29,748011050.0
2005-12-12 01:30:00,104.285,104.305,104.285,104.292,39778377.0
2005-12-12 01:31:00,104.292,104.31,104.256,104.31,27209898.0
2005-12-12 01:32:00,104.31,104.31,104.265,104.305,37010751.0
2005-12-12 01:33:00,104.31,104.31,104.295,104.295,40686720.0
2005-12-12 01:34:00,104.3,104.3,104.29,104.29,25766533.0
2005-12-12 01:35:00,104.295,104.305,104.285,104.305,48773293.0
2005-12-12 01:36:00,104.295,104.314,104.295,104.295,66169454.0
2005-12-12 01:37:00,104.308,104.308,104.295,104.305,161302516.0
2005-12-12 01:38:00,104.303,104.313,104.292,104.295,97171552.0
2005-12-12 01:39:00,104.29,104.305,104.29,104.293,30335453.0
2005-12-12 01:40:00,104.295,104.297,104.29,104.295,111636170.0
2005-12-12 01:41:00,104.282,104.32,104.282,104.305,26491266.0
2005-12-12 01:42:00,104.308,104.309,104.299,104.3,51970388.0
2005-12-12 01:43:00,104.295,104.3,104.29,104.3,294063938.0
2005-12-12 01:44:00,104.3,104.305,104.29,104.305,20521498.0
2005-12-12 01:45:00,104.293,104.315,104.293,104.315,30915118.0
2005-12-12 01:46:00,104.32,104.325,104.275,104.275,15690256.0
2005-12-12 01:47:00,104.312,104.32,104.305,104.315,112706861.0
2005-12-12 01:48:00,104.32,104.32,104.31,104.31,62790420.0
2005-12-12 01:49:00,104.312,104.325,104.279,104.318,165025785.0
2005-12-12 01:50:00,104.32,104.32,104.31,104.32,13537302.0
2005-12-12 01:51:00,104.315,104.318,104.31,104.315,73216196.0
2005-12-12 01:52:00,104.313,104.325,104.305,104.315,65097438.0
2005-12-12 01:53:00,104.315,104.325,104.31,104.32,100799426.0
2005-12-12 01:54:00,104.313,104.325,104.31,104.325,58666339.0
2005-12-12 01:55:00,104.32,104.32,104.275,104.275,38328919.0
2005-12-12 01:56:00,104.315,104.33,104.315,104.327,47043627.0
2005-12-12 01:57:00,104.34,104.34,104.325,104.34,90004008.0
2005-12-12 01:58:00,104.33,104.34,104.313,104.328,102573902.0
2005-12-12 01:59:00,104.323,104.334,104.323,104.325,49050920.0
2005-12-12 02:00:00,104.325,104.331,104.316,104.323,52828131.0
2005-12-12 02:01:00,104.328,104.328,104.3,104.31,101397687.0
2005-12-12 02:02:00,104.32,104.32,104.295,104.3,98807781.0
2005-12-12 02:03:00,104.287,104.315,104.265,104.285,46763051.0
2005-12-12 02:04:00,104.245,104.3,104.245,104.3,37437900.0
2005-12-12 02:05:00,104.305,104.32,104.293,104.293,63969404.0
2005-12-12 02:06:00,104.3,104.316,104.3,104.305,109172992.0
2005-12-12 02:07:00,104.305,104.315,104.295,104.303,64728485.0
2005-12-12 02:08:00,104.305,104.315,104.305,104.305,79878023.0
2005-12-12 02:09:00,104.31,104.33,104.3,104.3,14559368.0
2005-12-12 02:10:00,104.298,104.325,104.249,104.282,153941962.0
2005-12-12 02:11:00,104.28,104.3,104.28,104.29,61282861.0
2005-12-12 02:12:00,104.285,104.298,104.282,104.282,108570332.0
2005-12-12 02:13:00,104.245,104.303,104.245,104.29,16798989.0
2005-12-12 02:14:00,104.285,104.29,104.28,104.283,33224198.0
2005-12-12 02:15:00,104.295,104.295,104.273,104.28,19850548.0
2005-12-12 02:16:00,104.28,104.285,104.278,104.285,313701653.0
2005-12-12 02:17:00,104.29,104.29,104.258,104.258,54051365.0
2005-12-12 02:18:00,104.255,104.269,104.235,104.262,25742170.0
2005-12-12 02:19:00,104.275,104.275,104.243,104.245,115865249.0
2005-12-12 02:20:00,104.243,104.255,104.24,104.24,29326617.0
2005-12-12 02:21:00,104.245,104.255,104.235,104.243,95425272.0
2005-12-12 02:22:00,104.245,104.255,104.242,104.248,152028763.0
2005-12-12 02:23:00,104.235,104.237,104.215,104.215,73456325.0
2005-12-12 02:24:00,104.225,104.225,104.195,104.195,53216904.0
2005-12-12 02:25:00,104.19,104.23,104.19,104.23,24103401.0
2005-12-12 02:26:00,104.225,104.23,104.193,104.23,37444065.0
2005-12-12 02:27:00,104.225,104.24,104.18,104.24,40426817.0
2005-12-12 02:28:00,104.24,104.24,104.185,104.232,28150113.0
2005-12-12 02:29:00,104.232,104.237,104.215,104.215,41306728.0
2005-12-12 02:30:00,104.22,104.228,104.215,104.215,682056201.0
2005-12-12 02:31:00,104.235,104.235,104.215,104.225,74958085.0
2005-12-12 02:32:00,104.23,104.251,104.23,104.245,64402152.0
2005-12-12 02:33:00,104.25,104.258,104.241,104.258,106049036.0
2005-12-12 02:34:00,104.255,104.281,104.255,104.27,142137766.0
2005-12-12 02:35:00,104.275,104.283,104.273,104.275,22220544.0
2005-12-12 02:36:00,104.28,104.32,104.28,104.32,11914853.0
2005-12-12 02:37:00,104.31,104.31,104.29,104.31,65798516.0
2005-12-12 02:38:00,104.31,104.315,104.3,104.315,92581069.0
2005-12-12 02:39:00,104.305,104.323,104.28,104.323,188110081.0
2005-12-12 02:40:00,104.31,104.321,104.305,104.305,67202650.0
2005-12-12 02:41:00,104.3,104.31,104.295,104.31,319761086.0
2005-12-12 02:42:00,104.31,104.31,104.285,104.285,39368051.0
2005-12-12 02:43:00,104.29,104.32,104.29,104.315,69548380.0
2005-12-12 02:44:00,104.307,104.31,104.295,104.31,18424254.0
2005-12-12 02:45:00,104.305,104.325,104.305,104.325,34121577.0
2005-12-12 02:46:00,104.32,104.335,104.312,104.335,74830997.0
2005-12-12 02:47:00,104.335,104.335,104.315,104.315,13977818.0
2005-12-12 02:48:00,104.315,104.33,104.277,104.33,63277666.0
2005-12-12 02:49:00,104.335,104.349,104.335,104.34,107811785.0
2005-12-12 02:50:00,104.333,104.341,104.325,104.34,91372014.0
2005-12-12 02:51:00,104.327,104.34,104.327,104.34,149767947.0
2005-12-12 02:52:00,104.325,104.356,104.325,104.33,41811246.0
2005-12-12 02:53:00,104.333,104.372,104.333,104.35,11910110.0
2005-12-12 02:54:00,104.353,104.457,104.345,104.435,89392776.0
2005-12-12 02:55:00,104.44,104.465,104.415,104.415,20861804.0
2005-12-12 02:56:00,104.41,104.437,104.41,104.42,131604365.0
2005-12-12 02:57:00,104.43,104.44,104.43,104.44,109066959.0
2005-12-12 02:58:00,104.455,104.48,104.455,104.465,62259578.0
2005-12-12 02:59:00,104.475,104.485,104.472,104.485,38586515.0
2005-12-12 03:00:00,104.485,104.515,104.47,104.475,123472966.0
2005-12-12 03:01:00,104.482,104.488,104.472,104.485,84711310.0
2005-12-12 03:02:00,104.483,104.495,104.477,104.477,106267585.0
2005-12-12 03:03:00,104.483,104.51,104.483,104.505,37994158.0
2005-12-12 03:04:00,104.493,104.522,104.492,104.492,61089350.0
2005-12-12 03:05:00,104.495,104.5,104.487,104.495,191246186.0
2005-12-12 03:06:00,104.498,104.498,104.475,104.475,245496896.0
2005-12-12 03:07:00,104.475,104.53,104.475,104.5,59982788.0
2005-12-12 03:08:00,104.503,104.503,104.473,104.483,82587496.0
2005-12-12 03:09:00,104.445,104.5,104.445,104.48,20109370.0
2005-12-12 03:10:00,104.47,104.5,104.47,104.477,113269842.0
2005-12-12 03:11:00,104.485,104.516,104.485,104.51,58365167.0
2005-12-12 03:12:00,104.505,104.516,104.495,104.495,55799691.0
2005-12-12 03:13:00,104.503,104.525,104.5,104.5,9143047.0
2005-12-12 03:14:00,104.5,104.513,104.497,104.497,41698154.0
2005-12-12 03:15:00,104.51,104.52,104.51,104.518,115486898.0
2005-12-12 03:16:00,104.52,104.52,104.497,104.5,31822088.0
2005-12-12 03:17:00,104.498,104.505,104.493,104.493,155182052.0
2005-12-12 03:18:00,104.485,104.5,104.47,104.5,23417281.0
2005-12-12 03:19:00,104.495,104.495,104.475,104.49,26662429.0
2005-12-12 03:20:00,104.495,104.495,104.48,104.485,137559049.0
2005-12-12 03:21:00,104.47,104.483,104.44,104.46,60471067.0
2005-12-12 03:22:00,104.46,104.46,104.393,104.42,105861236.0
2005-12-12 03:23:00,104.422,104.435,104.385,104.435,120669971.0
2005-12-12 03:24:00,104.425,104.43,104.353,104.375,54677107.0
2005-12-12 03:25:00,104.375,104.405,104.362,104.385,45225753.0
2005-12-12 03:26:00,104.38,104.418,104.375,104.418,113570432.0
2005-12-12 03:27:00,104.41,104.42,104.41,104.41,344546939.0
2005-12-12 03:28:00,104.42,104.42,104.41,104.415,23581550.0
2005-12-12 03:29:00,104.395,104.46,104.395,104.46,135562639.0
2005-12-12 03:30:00,104.465,104.495,104.455,104.495,32797181.0
2005-12-12 03:31:00,104.495,104.523,104.495,104.505,104224259.0
2005-12-12 03:32:00,104.505,104.525,104.498,104.515,139196150.0
2005-12-12 03:33:00,104.515,104.516,104.51,104.51,91895943.0
2005-12-12 03:34:00,104.51,104.51,104.51,104.51,1546753.0
2005-12-12 03:35:00,104.51,104.51,104.51,104.51,2633533.0
2005-12-12 03:36:00,104.51,104.51,104.475,104.475,9077719.0
2005-12-12 03:37:00,104.47,104.479,104.453,104.465,39842370.0
2005-12-12 03:38:00,104.47,104.47,104.45,104.45,1733859.0
2005-12-12 03:39:00,104.45,104.45,104.42,104.42,73453863.0
2005-12-12 03:40:00,104.43,104.43,104.405,104.408,61041981.0
2005-12-12 03:41:00,104.415,104.434,104.415,104.415,72460001.0
2005-12-12 03:42:00,104.42,104.426,104.4,104.4,31237031.0
2005-12-12 03:43:00,104.405,104.423,104.39,104.42,75559639.0
2005-12-12 03:44:00,104.42,104.425,104.398,104.398,31973251.0
2005-12-12 03:45:00,104.405,104.405,104.393,104.393,11771789.0
2005-12-12 03:46:00,104.405,104.41,104.405,104.41,4221188.0
2005-12-12 03:47:00,104.41,104.415,104.4,104.415,19885836.0
2005-12-12 03:48:00,104.41,104.432,104.375,104.375,58064561.0
2005-12-12 03:49:00,104.42,104.42,104.404,104.405,32466630.0
2005-12-12 03:50:00,104.405,104.423,104.394,104.395,459696708.0
2005-12-12 03:51:00,104.405,104.405,104.377,104.39,4923959.0
2005-12-12 03:52:00,104.39,104.395,104.39,104.395,13406183.0
2005-12-12 03:53:00,104.4,104.405,104.4,104.405,378128.0
2005-12-12 03:54:00,104.41,104.417,104.402,104.402,21058005.0
2005-12-12 03:55:00,104.41,104.41,104.41,104.41,683133.0
2005-12-12 03:56:00,104.4,104.401,104.38,104.38,546830480.0
2005-12-12 03:57:00,104.39,104.41,104.39,104.41,26660760.0
2005-12-12 03:58:00,104.42,104.424,104.393,104.393,6344248.0
2005-12-12 03:59:00,104.392,104.4,104.38,104.38,23799949.0
2005-12-12 04:00:00,104.385,104.411,104.385,104.39,69088657.0
2005-12-12 04:01:00,104.385,104.387,104.355,104.387,94288278.0
2005-12-12 04:02:00,104.375,104.392,104.375,104.385,93748099.0
2005-12-12 04:03:00,104.38,104.382,104.363,104.37,56539732.0
2005-12-12 04:04:00,104.37,104.375,104.363,104.375,5889290.0
2005-12-12 04:05:00,104.362,104.4,104.359,104.4,27503126.0
2005-12-12 04:06:00,104.393,104.4,104.39,104.4,43857954.0
2005-12-12 04:07:00,104.393,104.41,104.393,104.395,69812256.0
2005-12-12 04:08:00,104.385,104.412,104.383,104.397,34858244.0
2005-12-12 04:09:00,104.405,104.405,104.393,104.398,126093009.0
2005-12-12 04:10:00,104.395,104.41,104.394,104.41,23520440.0
2005-12-12 04:11:00,104.41,104.41,104.405,104.41,6637950.0
2005-12-12 04:12:00,104.405,104.41,104.405,104.41,8951053.0
2005-12-12 04:13:00,104.405,104.432,104.405,104.412,24862375.0
2005-12-12 04:14:00,104.41,104.44,104.4,104.422,607430765.0
2005-12-12 04:15:00,104.435,104.436,104.43,104.43,85356473.0
2005-12-12 04:16:00,104.433,104.433,104.42,104.425,52687482.0
2005-12-12 04:17:00,104.435,104.435,104.42,104.428,63154430.0
2005-12-12 04:18:00,104.428,104.43,104.415,104.415,35695517.0
2005-12-12 04:19:00,104.405,104.43,104.404,104.43,86045762.0
2005-12-12 04:20:00,104.425,104.435,104.42,104.42,305094399.0
2005-12-12 04:21:00,104.423,104.439,104.423,104.433,109845316.0
2005-12-12 04:22:00,104.43,104.451,104.43,104.438,59604776.0
2005-12-12 04:23:00,104.455,104.475,104.454,104.455,53621819.0
2005-12-12 04:24:00,104.455,104.475,104.455,104.475,55708552.0
2005-12-12 04:25:00,104.48,104.48,104.44,104.44,114960160.0
2005-12-12 04:26:00,104.45,104.45,104.437,104.45,230160752.0
2005-12-12 04:27:00,104.453,104.453,104.429,104.43,164879106.0
2005-12-12 04:28:00,104.422,104.445,104.418,104.422,99203353.0
2005-12-12 04:29:00,104.428,104.443,104.417,104.443,181883388.0
2005-12-12 04:30:00,104.433,104.433,104.42,104.42,64266755.0
2005-12-12 04:31:00,104.42,104.455,104.42,104.455,18189352.0
2005-12-12 04:32:00,104.45,104.45,104.438,104.44,20671640.0
2005-12-12 04:33:00,104.435,104.44,104.427,104.44,80819891.0
2005-12-12 04:34:00,104.44,104.46,104.44,104.46,29660968.0
2005-12-12 04:35:00,104.45,104.46,104.435,104.46,111566276.0
2005-12-12 04:36:00,104.46,104.465,104.445,104.45,84481760.0
2005-12-12 04:37:00,104.455,104.463,104.445,104.445,60680215.0
2005-12-12 04:38:00,104.44,104.473,104.44,104.46,488227051.0
2005-12-12 04:39:00,104.475,104.475,104.46,104.463,79509297.0
2005-12-12 04:40:00,104.47,104.475,104.457,104.465,32328617.0
2005-12-12 04:41:00,104.473,104.487,104.436,104.475,83404258.0
2005-12-12 04:42:00,104.463,104.468,104.455,104.455,94154047.0
2005-12-12 04:43:00,104.463,104.475,104.458,104.475,21150592.0
2005-12-12 04:44:00,104.465,104.484,104.465,104.465,62384258.0
2005-12-12 04:45:00,104.465,104.49,104.465,104.472,50275304.0
2005-12-12 04:46:00,104.48,104.485,104.467,104.48,79312315.0
2005-12-12 04:47:00,104.47,104.485,104.465,104.48,20335001.0
2005-12-12 04:48:00,104.48,104.48,104.47,104.475,33783644.0
2005-12-12 04:49:00,104.475,104.48,104.472,104.477,57544091.0
2005-12-12 04:50:00,104.475,104.485,104.475,104.48,16276802.0
2005-12-12 04:51:00,104.475,104.493,104.474,104.493,38048132.0
2005-12-12 04:52:00,104.483,104.5,104.482,104.5,464088636.0
2005-12-12 04:53:00,104.49,104.51,104.49,104.51,323508695.0
2005-12-12 04:54:00,104.51,104.537,104.51,104.537,400873538.0
2005-12-12 04:55:00,104.532,104.6,104.532,104.6,128404187.0
2005-12-12 04:56:00,104.61,104.655,104.61,104.63,52657855.0
2005-12-12 04:57:00,104.628,104.63,104.62,104.625,48651338.0
2005-12-12 04:58:00,104.625,104.626,104.605,104.605,100088118.0
2005-12-12 04:59:00,104.62,104.64,104.617,104.635,23851945.0
2005-12-12 05:00:00,104.64,104.64,104.595,104.595,20703219.0
2005-12-12 05:01:00,104.587,104.608,104.584,104.585,19168461.0
2005-12-12 05:02:00,104.593,104.606,104.584,104.595,41842072.0
2005-12-12 05:03:00,104.592,104.592,104.535,104.54,25016256.0
2005-12-12 05:04:00,104.535,104.54,104.52,104.54,72416322.0
2005-12-12 05:05:00,104.54,104.546,104.535,104.54,59724781.0
2005-12-12 05:06:00,104.56,104.566,104.558,104.565,60043067.0
2005-12-12 05:07:00,104.56,104.56,104.548,104.548,90215646.0
2005-12-12 05:08:00,104.55,104.555,104.542,104.545,50579549.0
2005-12-12 05:09:00,104.555,104.585,104.554,104.555,156270992.0
2005-12-12 05:10:00,104.55,104.565,104.545,104.565,62632872.0
2005-12-12 05:11:00,104.56,104.56,104.547,104.56,170220730.0
2005-12-12 05:12:00,104.56,104.565,104.558,104.565,212625955.0
2005-12-12 05:13:00,104.553,104.553,104.535,104.535,294832987.0
2005-12-12 05:14:00,104.535,104.555,104.535,104.555,121278370.0
2005-12-12 05:15:00,104.56,104.56,104.555,104.56,19194016.0
2005-12-12 05:16:00,104.515,104.57,104.515,104.555,35583527.0
2005-12-12 05:17:00,104.555,104.555,104.477,104.477,115933442.0
2005-12-12 05:18:00,104.48,104.481,104.465,104.465,193673387.0
2005-12-12 05:19:00,104.475,104.475,104.444,104.445,39532548.0
2005-12-12 05:20:00,104.405,104.455,104.405,104.455,164025483.0
2005-12-12 05:21:00,104.455,104.465,104.452,104.457,124819528.0
2005-12-12 05:22:00,104.46,104.463,104.437,104.445,37238939.0
2005-12-12 05:23:00,104.44,104.465,104.432,104.435,108042287.0
2005-12-12 05:24:00,104.437,104.437,104.416,104.437,36543278.0
2005-12-12 05:25:00,104.435,104.435,104.38,104.392,40445262.0
2005-12-12 05:26:00,104.39,104.426,104.362,104.405,69022823.0
2005-12-12 05:27:00,104.41,104.415,104.395,104.415,81551126.0
2005-12-12 05:28:00,104.408,104.408,104.38,104.38,139286711.0
2005-12-12 05:29:00,104.375,104.375,104.312,104.348,95069294.0
2005-12-12 05:30:00,104.345,104.395,104.345,104.395,46388369.0
2005-12-12 05:31:00,104.39,104.423,104.373,104.423,37758439.0
2005-12-12 05:32:00,104.43,104.432,104.39,104.39,43981068.0
2005-12-12 05:33:00,104.385,104.405,104.385,104.39,161531536.0
2005-12-12 05:34:00,104.39,104.394,104.382,104.382,12702255.0
2005-12-12 05:35:00,104.385,104.425,104.385,104.395,30992783.0
2005-12-12 05:36:00,104.395,104.406,104.365,104.405,47567059.0
2005-12-12 05:37:00,104.41,104.41,104.391,104.403,55256722.0
2005-12-12 05:38:00,104.405,104.428,104.405,104.428,89225664.0
2005-12-12 05:39:00,104.425,104.442,104.425,104.433,19188736.0
2005-12-12 05:40:00,104.425,104.445,104.425,104.443,135851290.0
2005-12-12 05:41:00,104.435,104.45,104.435,104.45,43820317.0
2005-12-12 05:42:00,104.435,104.46,104.435,104.435,221658409.0
2005-12-12 05:43:00,104.438,104.45,104.438,104.45,42217792.0
2005-12-12 05:44:00,104.45,104.456,104.435,104.44,134003071.0
2005-12-12 05:45:00,104.45,104.45,104.43,104.435,91697004.0
2005-12-12 05:46:00,104.442,104.444,104.439,104.44,93490889.0
2005-12-12 05:47:00,104.405,104.46,104.405,104.46,18928835.0
2005-12-12 05:48:00,104.455,104.46,104.415,104.455,28318989.0
2005-12-12 05:49:00,104.455,104.475,104.45,104.475,58875276.0
2005-12-12 05:50:00,104.465,104.476,104.465,104.47,145500235.0
2005-12-12 05:51:00,104.475,104.485,104.467,104.485,177525300.0
2005-12-12 05:52:00,104.475,104.506,104.475,104.485,90351744.0
2005-12-12 05:53:00,104.485,104.5,104.455,104.5,70935740.0
2005-12-12 05:54:00,104.49,104.5,104.49,104.5,168936434.0
2005-12-12 05:55:00,104.5,104.5,104.457,104.485,8280002.0
2005-12-12 05:56:00,104.482,104.49,104.48,104.49,32242673.0
2005-12-12 05:57:00,104.493,104.495,104.475,104.49,48825881.0
2005-12-12 05:58:00,104.482,104.495,104.478,104.478,141717755.0
2005-12-12 05:59:00,104.49,104.49,104.465,104.465,18840046.0
2005-12-12 06:00:00,104.455,104.46,104.453,104.46,34156213.0
2005-12-12 06:01:00,104.455,104.47,104.45,104.45,27663991.0
2005-12-12 06:02:00,104.46,104.468,104.457,104.46,74147077.0
2005-12-12 06:03:00,104.46,104.48,104.46,104.465,207712445.0
2005-12-12 06:04:00,104.46,104.485,104.46,104.47,318448226.0
2005-12-12 06:05:00,104.475,104.48,104.475,104.477,79294880.0
2005-12-12 06:06:00,104.485,104.485,104.462,104.482,16195233.0
2005-12-12 06:07:00,104.475,104.495,104.475,104.485,122916910.0
2005-12-12 06:08:00,104.49,104.495,104.477,104.483,115308325.0
2005-12-12 06:09:00,104.49,104.49,104.48,104.49,165490222.0
2005-12-12 06:10:00,104.485,104.49,104.48,104.488,150664074.0
2005-12-12 06:11:00,104.49,104.49,104.482,104.482,12546226.0
2005-12-12 06:12:00,104.485,104.486,104.465,104.465,63901781.0
2005-12-12 06:13:00,104.47,104.483,104.44,104.48,59891141.0
2005-12-12 06:14:00,104.483,104.483,104.437,104.46,34486124.0
2005-12-12 06:15:00,104.46,104.465,104.445,104.455,67939970.0
2005-12-12 06:16:00,104.453,104.465,104.448,104.46,23227647.0
2005-12-12 06:17:00,104.447,104.455,104.437,104.455,43206210.0
2005-12-12 06:18:00,104.455,104.47,104.452,104.455,59015096.0
2005-12-12 06:19:00,104.45,104.455,104.44,104.443,64122466.0
2005-12-12 06:20:00,104.45,104.45,104.443,104.447,58565745.0
2005-12-12 06:21:00,104.445,104.445,104.44,104.445,146435578.0
2005-12-12 06:22:00,104.445,104.458,104.44,104.44,36905924.0
2005-12-12 06:23:00,104.44,104.451,104.44,104.44,86280655.0
2005-12-12 06:24:00,104.445,104.45,104.44,104.45,118583580.0
2005-12-12 06:25:00,104.455,104.455,104.443,104.443,30835006.0
2005-12-12 06:26:00,104.445,104.46,104.445,104.447,171675710.0
2005-12-12 06:27:00,104.463,104.465,104.442,104.442,29806031.0
2005-12-12 06:28:00,104.45,104.455,104.437,104.443,57538909.0
2005-12-12 06:29:00,104.44,104.459,104.43,104.43,24745202.0
2005-12-12 06:30:00,104.44,104.455,104.433,104.455,60838793.0
2005-12-12 06:31:00,104.45,104.455,104.44,104.445,11718646.0
2005-12-12 06:32:00,104.455,104.455,104.44,104.442,34866630.0
2005-12-12 06:33:00,104.45,104.45,104.435,104.44,108077627.0
2005-12-12 06:34:00,104.445,104.45,104.445,104.45,28720581.0
2005-12-12 06:35:00,104.453,104.453,104.44,104.44,98868502.0
2005-12-12 06:36:00,104.44,104.45,104.44,104.44,21355175.0
2005-12-12 06:37:00,104.443,104.466,104.443,104.453,73936090.0
2005-12-12 06:38:00,104.465,104.476,104.46,104.465,99526373.0
2005-12-12 06:39:00,104.465,104.475,104.465,104.465,9937284.0
2005-12-12 06:40:00,104.465,104.475,104.455,104.462,16597072.0
2005-12-12 06:41:00,104.465,104.477,104.452,104.465,84801726.0
2005-12-12 06:42:00,104.465,104.475,104.462,104.462,127965378.0
2005-12-12 06:43:00,104.47,104.47,104.46,104.46,35034056.0
2005-12-12 06:44:00,104.465,104.475,104.457,104.475,130007218.0
2005-12-12 06:45:00,104.46,104.477,104.457,104.46,80615030.0
2005-12-12 06:46:00,104.47,104.475,104.455,104.465,130484873.0
2005-12-12 06:47:00,104.465,104.475,104.425,104.465,75791239.0
2005-12-12 06:48:00,104.463,104.463,104.44,104.46,19740344.0
2005-12-12 06:49:00,104.46,104.475,104.453,104.453,139825315.0
2005-12-12 06:50:00,104.465,104.465,104.452,104.46,114906546.0
2005-12-12 06:51:00,104.465,104.465,104.445,104.455,41090177.0
2005-12-12 06:52:00,104.455,104.456,104.43,104.43,61496981.0
2005-12-12 06:53:00,104.43,104.455,104.422,104.422,6488076.0
2005-12-12 06:54:00,104.435,104.455,104.42,104.42,80835563.0
2005-12-12 06:55:00,104.435,104.435,104.412,104.435,36101244.0
2005-12-12 06:56:00,104.427,104.453,104.427,104.442,15035513.0
2005-12-12 06:57:00,104.445,104.445,104.422,104.422,153065360.0
2005-12-12 06:58:00,104.42,104.445,104.413,104.445,155843658.0
2005-12-12 06:59:00,104.425,104.44,104.425,104.44,42378390.0
2005-12-12 07:00:00,104.445,104.452,104.442,104.445,24955161.0
2005-12-12 07:01:00,104.445,104.445,104.415,104.44,20869029.0
2005-12-12 07:02:00,104.45,104.47,104.45,104.45,39373172.0
2005-12-12 07:03:00,104.45,104.46,104.445,104.46,11310913.0
2005-12-12 07:04:00,104.45,104.465,104.45,104.45,92838871.0
2005-12-12 07:05:00,104.455,104.47,104.455,104.47,24676066.0
2005-12-12 07:06:00,104.465,104.48,104.46,104.465,94290432.0
2005-12-12 07:07:00,104.47,104.485,104.465,104.465,8809344.0
2005-12-12 07:08:00,104.468,104.47,104.447,104.465,256044659.0
2005-12-12 07:09:00,104.467,104.467,104.455,104.46,86210574.0
2005-12-12 07:10:00,104.475,104.475,104.455,104.455,71438885.0
2005-12-12 07:11:00,104.465,104.465,104.447,104.45,90315008.0
2005-12-12 07:12:00,104.453,104.46,104.452,104.453,74690442.0
2005-12-12 07:13:00,104.45,104.465,104.45,104.465,97168280.0
2005-12-12 07:14:00,104.46,104.465,104.415,104.453,105146574.0
2005-12-12 07:15:00,104.453,104.465,104.445,104.455,79686232.0
2005-12-12 07:16:00,104.46,104.463,104.45,104.452,17642783.0
2005-12-12 07:17:00,104.46,104.465,104.455,104.465,109335315.0
2005-12-12 07:18:00,104.465,104.47,104.46,104.465,118374776.0
2005-12-12 07:19:00,104.462,104.47,104.462,104.47,49657817.0
2005-12-12 07:20:00,104.467,104.471,104.452,104.452,93262335.0
2005-12-12 07:21:00,104.457,104.46,104.448,104.448,72194671.0
2005-12-12 07:22:00,104.455,104.46,104.45,104.45,345891063.0
2005-12-12 07:23:00,104.458,104.465,104.453,104.455,83177317.0
2005-12-12 07:24:00,104.46,104.463,104.415,104.455,155278693.0
2005-12-12 07:25:00,104.45,104.463,104.45,104.455,51195324.0
2005-12-12 07:26:00,104.455,104.46,104.45,104.46,14546895.0
2005-12-12 07:27:00,104.465,104.465,104.445,104.445,68859446.0
2005-12-12 07:28:00,104.46,104.484,104.46,104.482,60565747.0
2005-12-12 07:29:00,104.485,104.495,104.477,104.485,146560390.0
2005-12-12 07:30:00,104.49,104.49,104.47,104.47,122652105.0
2005-12-12 07:31:00,104.463,104.47,104.463,104.465,26209719.0
2005-12-12 07:32:00,104.465,104.475,104.462,104.467,325412738.0
2005-12-12 07:33:00,104.457,104.475,104.457,104.475,108094875.0
2005-12-12 07:34:00,104.465,104.47,104.46,104.46,60643203.0
2005-12-12 07:35:00,104.465,104.475,104.461,104.475,48323536.0
2005-12-12 07:36:00,104.48,104.48,104.473,104.475,34257725.0
2005-12-12 07:37:00,104.475,104.476,104.458,104.463,13865527.0
2005-12-12 07:38:00,104.465,104.475,104.462,104.465,16268451.0
2005-12-12 07:39:00,104.462,104.47,104.46,104.46,59641662.0
2005-12-12 07:40:00,104.47,104.475,104.46,104.475,15080889.0
2005-12-12 07:41:00,104.47,104.481,104.465,104.47,61402433.0
2005-12-12 07:42:00,104.47,104.474,104.469,104.47,27923790.0
2005-12-12 07:43:00,104.465,104.475,104.425,104.475,10930062.0
2005-12-12 07:44:00,104.475,104.475,104.451,104.453,58548046.0
2005-12-12 07:45:00,104.453,104.46,104.45,104.45,32904568.0
2005-12-12 07:46:00,104.45,104.465,104.445,104.465,45519029.0
2005-12-12 07:47:00,104.457,104.482,104.457,104.463,56681897.0
2005-12-12 07:48:00,104.463,104.47,104.463,104.463,109226069.0
2005-12-12 07:49:00,104.465,104.49,104.465,104.49,29165254.0
2005-12-12 07:50:00,104.49,104.49,104.475,104.475,40690481.0
2005-12-12 07:51:00,104.49,104.49,104.485,104.485,244302214.0
2005-12-12 07:52:00,104.485,104.49,104.475,104.475,29661784.0
2005-12-12 07:53:00,104.475,104.495,104.468,104.468,38943241.0
2005-12-12 07:54:00,104.47,104.47,104.46,104.47,108703049.0
2005-12-12 07:55:00,104.475,104.475,104.457,104.465,127160184.0
2005-12-12 07:56:00,104.475,104.475,104.465,104.465,43742692.0
2005-12-12 07:57:00,104.47,104.475,104.46,104.46,13025650.0
2005-12-12 07:58:00,104.46,104.465,104.455,104.465,74182626.0
2005-12-12 07:59:00,104.47,104.47,104.45,104.45,79680389.0
2005-12-12 08:00:00,104.443,104.465,104.43,104.455,64622203.0
2005-12-12 08:01:00,104.46,104.465,104.45,104.45,437009086.0
2005-12-12 08:02:00,104.447,104.45,104.437,104.445,106111052.0
2005-12-12 08:03:00,104.43,104.469,104.405,104.405,349245887.0
2005-12-12 08:04:00,104.45,104.455,104.442,104.442,67491389.0
2005-12-12 08:05:00,104.44,104.448,104.432,104.432,341262590.0
2005-12-12 08:06:00,104.435,104.48,104.435,104.455,77000471.0
2005-12-12 08:07:00,104.46,104.473,104.455,104.47,118768857.0
2005-12-12 08:08:00,104.465,104.469,104.455,104.463,21306568.0
2005-12-12 08:09:00,104.465,104.475,104.463,104.465,50180920.0
2005-12-12 08:10:00,104.468,104.469,104.454,104.455,73312804.0
2005-12-12 08:11:00,104.455,104.455,104.44,104.44,66183538.0
2005-12-12 08:12:00,104.432,104.44,104.43,104.432,68930335.0
2005-12-12 08:13:00,104.445,104.445,104.42,104.435,121310057.0
2005-12-12 08:14:00,104.44,104.445,104.433,104.445,18109308.0
2005-12-12 08:15:00,104.435,104.443,104.425,104.425,42644040.0
2005-12-12 08:16:00,104.435,104.437,104.428,104.43,15531560.0
2005-12-12 08:17:00,104.425,104.44,104.418,104.425,25981352.0
2005-12-12 08:18:00,104.423,104.426,104.421,104.425,43963391.0
2005-12-12 08:19:00,104.415,104.425,104.41,104.413,124316589.0
2005-12-12 08:20:00,104.42,104.428,104.415,104.415,11192342.0
2005-12-12 08:21:00,104.41,104.435,104.41,104.42,118157711.0
2005-12-12 08:22:00,104.417,104.425,104.41,104.425,57217354.0
2005-12-12 08:23:00,104.415,104.425,104.41,104.41,79554892.0
2005-12-12 08:24:00,104.415,104.42,104.412,104.412,12710873.0
2005-12-12 08:25:00,104.413,104.42,104.41,104.41,292728573.0
2005-12-12 08:26:00,104.425,104.435,104.42,104.43,23593282.0
2005-12-12 08:27:00,104.43,104.446,104.375,104.432,501393144.0
2005-12-12 08:28:00,104.445,104.445,104.435,104.445,10462919.0
2005-12-12 08:29:00,104.425,104.448,104.425,104.432,59900162.0
2005-12-12 08:30:00,104.445,104.457,104.445,104.457,86138421.0
2005-12-12 08:31:00,104.455,104.46,104.447,104.455,149514999.0
2005-12-12 08:32:00,104.453,104.465,104.45,104.452,54700583.0
2005-12-12 08:33:00,104.46,104.46,104.443,104.443,14136010.0
2005-12-12 08:34:00,104.445,104.455,104.44,104.44,26525008.0
2005-12-12 08:35:00,104.447,104.455,104.445,104.453,49805499.0
2005-12-12 08:36:00,104.455,104.455,104.445,104.445,54433423.0
2005-12-12 08:37:00,104.445,104.455,104.442,104.448,112616130.0
2005-12-12 08:38:00,104.453,104.455,104.44,104.455,155257241.0
2005-12-12 08:39:00,104.445,104.45,104.44,104.443,33089290.0
2005-12-12 08:40:00,104.45,104.45,104.442,104.45,175153545.0
2005-12-12 08:41:00,104.435,104.45,104.435,104.44,59617876.0
2005-12-12 08:42:00,104.445,104.445,104.43,104.43,415346962.0
2005-12-12 08:43:00,104.43,104.435,104.422,104.425,29787026.0
2005-12-12 08:44:00,104.428,104.445,104.415,104.445,91663981.0
2005-12-12 08:45:00,104.425,104.44,104.425,104.43,85038691.0
2005-12-12 08:46:00,104.44,104.443,104.425,104.44,245738474.0
2005-12-12 08:47:00,104.438,104.445,104.43,104.43,138164366.0
2005-12-12 08:48:00,104.43,104.43,104.381,104.41,22478100.0
2005-12-12 08:49:00,104.425,104.431,104.42,104.42,12801244.0
2005-12-12 08:50:00,104.415,104.43,104.415,104.43,60119567.0
2005-12-12 08:51:00,104.423,104.427,104.415,104.415,41807820.0
2005-12-12 08:52:00,104.415,104.42,104.413,104.418,88800534.0
2005-12-12 08:53:00,104.415,104.419,104.4,104.4,134686541.0
2005-12-12 08:54:00,104.408,104.417,104.406,104.407,330942008.0
2005-12-12 08:55:00,104.41,104.42,104.41,104.42,97257188.0
2005-12-12 08:56:00,104.42,104.423,104.397,104.405,22553744.0
2005-12-12 08:57:00,104.41,104.425,104.402,104.415,16807402.0
2005-12-12 08:58:00,104.405,104.425,104.39,104.405,121459831.0
2005-12-12 08:59:00,104.405,104.415,104.365,104.402,158849939.0
2005-12-12 09:00:00,104.402,104.41,104.395,104.397,51737840.0
2005-12-12 09:01:00,104.402,104.402,104.36,104.36,31237586.0
2005-12-12 09:02:00,104.37,104.38,104.361,104.38,34916643.0
2005-12-12 09:03:00,104.375,104.4,104.358,104.358,143809883.0
2005-12-12 09:04:00,104.36,104.36,104.33,104.33,56432594.0
2005-12-12 09:05:00,104.34,104.347,104.325,104.33,27262924.0
2005-12-12 09:06:00,104.33,104.363,104.33,104.363,57445894.0
2005-12-12 09:07:00,104.355,104.399,104.355,104.37,35223470.0
2005-12-12 09:08:00,104.38,104.425,104.38,104.425,56610992.0
2005-12-12 09:09:00,104.425,104.445,104.425,104.445,22154858.0
2005-12-12 09:10:00,104.45,104.457,104.432,104.44,349715516.0
2005-12-12 09:11:00,104.445,104.445,104.395,104.395,96805783.0
2005-12-12 09:12:00,104.405,104.436,104.405,104.422,186733144.0
2005-12-12 09:13:00,104.422,104.43,104.422,104.423,12940555.0
2005-12-12 09:14:00,104.43,104.43,104.41,104.415,143004126.0
2005-12-12 09:15:00,104.41,104.417,104.403,104.403,115842476.0
2005-12-12 09:16:00,104.395,104.415,104.365,104.405,93081851.0
2005-12-12 09:17:00,104.405,104.41,104.4,104.4,199782246.0
2005-12-12 09:18:00,104.41,104.415,104.4,104.41,47086158.0
2005-12-12 09:19:00,104.4,104.435,104.4,104.402,26937897.0
2005-12-12 09:20:00,104.41,104.421,104.41,104.42,93530783.0
2005-12-12 09:21:00,104.425,104.435,104.42,104.42,135161836.0
2005-12-12 09:22:00,104.422,104.433,104.405,104.425,55525767.0
2005-12-12 09:23:00,104.423,104.423,104.4,104.412,209331297.0
2005-12-12 09:24:00,104.425,104.425,104.4,104.405,13809486.0
2005-12-12 09:25:00,104.41,104.415,104.41,104.41,6782321.0
2005-12-12 09:26:00,104.398,104.43,104.397,104.398,187523159.0
2005-12-12 09:27:00,104.385,104.399,104.35,104.35,68998964.0
2005-12-12 09:28:00,104.355,104.365,104.35,104.353,190406031.0
2005-12-12 09:29:00,104.355,104.377,104.355,104.37,9943362.0
2005-12-12 09:30:00,104.375,104.375,104.32,104.365,94706830.0
2005-12-12 09:31:00,104.355,104.405,104.335,104.405,49605918.0
2005-12-12 09:32:00,104.393,104.428,104.393,104.425,37847796.0
2005-12-12 09:33:00,104.43,104.485,104.43,104.475,18430716.0
2005-12-12 09:34:00,104.47,104.51,104.47,104.485,86469831.0
2005-12-12 09:35:00,104.49,104.49,104.455,104.455,14639235.0
2005-12-12 09:36:00,104.455,104.456,104.445,104.445,66248818.0
2005-12-12 09:37:00,104.435,104.435,104.415,104.415,58563441.0
2005-12-12 09:38:00,104.405,104.41,104.396,104.41,101642873.0
2005-12-12 09:39:00,104.415,104.415,104.4,104.403,108856304.0
2005-12-12 09:40:00,104.41,104.41,104.395,104.41,53373329.0
2005-12-12 09:41:00,104.41,104.41,104.385,104.39,112300542.0
2005-12-12 09:42:00,104.395,104.413,104.385,104.385,38389174.0
2005-12-12 09:43:00,104.38,104.405,104.378,104.405,72005615.0
2005-12-12 09:44:00,104.355,104.405,104.355,104.405,79648545.0
2005-12-12 09:45:00,104.403,104.403,104.397,104.397,7140972.0
2005-12-12 09:46:00,104.393,104.393,104.36,104.36,22725277.0
2005-12-12 09:47:00,104.37,104.37,104.34,104.36,27256185.0
2005-12-12 09:48:00,104.36,104.36,104.35,104.353,401274121.0
2005-12-12 09:49:00,104.35,104.405,104.317,104.365,45418293.0
2005-12-12 09:50:00,104.375,104.39,104.37,104.375,20941636.0
2005-12-12 09:51:00,104.37,104.4,104.35,104.37,119835883.0
2005-12-12 09:52:00,104.367,104.367,104.34,104.34,91646520.0
2005-12-12 09:53:00,104.343,104.385,104.34,104.355,26310200.0
2005-12-12 09:54:00,104.36,104.38,104.36,104.38,93664249.0
2005-12-12 09:55:00,104.385,104.385,104.365,104.38,25626826.0
2005-12-12 09:56:00,104.37,104.392,104.357,104.387,37323732.0
2005-12-12 09:57:00,104.39,104.396,104.365,104.365,239955662.0
2005-12-12 09:58:00,104.355,104.379,104.355,104.37,64765939.0
2005-12-12 09:59:00,104.38,104.39,104.368,104.37,553534530.0
2005-12-12 10:00:00,104.355,104.404,104.355,104.4,36800309.0
2005-12-12 10:01:00,104.405,104.412,104.4,104.4,58365500.0
2005-12-12 10:02:00,104.395,104.405,104.385,104.39,63126258.0
2005-12-12 10:03:00,104.4,104.4,104.385,104.4,20808518.0
2005-12-12 10:04:00,104.405,104.405,104.39,104.39,34494743.0
2005-12-12 10:05:00,104.395,104.4,104.355,104.393,146780762.0
2005-12-12 10:06:00,104.4,104.4,104.335,104.335,211225172.0
2005-12-12 10:07:00,104.385,104.389,104.372,104.372,42187140.0
2005-12-12 10:08:00,104.375,104.389,104.375,104.375,45104036.0
2005-12-12 10:09:00,104.373,104.4,104.373,104.4,24302034.0
2005-12-12 10:10:00,104.39,104.4,104.388,104.395,33108709.0
2005-12-12 10:11:00,104.405,104.415,104.399,104.4,143339316.0
2005-12-12 10:12:00,104.41,104.43,104.41,104.43,25720782.0
2005-12-12 10:13:00,104.43,104.455,104.41,104.41,71853649.0
2005-12-12 10:14:00,104.415,104.439,104.41,104.42,142379002.0
2005-12-12 10:15:00,104.417,104.42,104.395,104.395,62937855.0
2005-12-12 10:16:00,104.405,104.405,104.375,104.375,347214560.0
2005-12-12 10:17:00,104.375,104.383,104.345,104.355,72359505.0
2005-12-12 10:18:00,104.375,104.375,104.325,104.34,33838688.0
2005-12-12 10:19:00,104.343,104.343,104.318,104.318,58119995.0
2005-12-12 10:20:00,104.31,104.31,104.19,104.27,30738873.0
2005-12-12 10:21:00,104.275,104.29,104.212,104.29,7479876.0
2005-12-12 10:22:00,104.28,104.311,104.265,104.297,41553220.0
2005-12-12 10:23:00,104.285,104.32,104.285,104.32,67120517.0
2005-12-12 10:24:00,104.315,104.315,104.295,104.295,477349944.0
2005-12-12 10:25:00,104.255,104.272,104.22,104.235,23159176.0
2005-12-12 10:26:00,104.25,104.305,104.25,104.305,34743540.0
2005-12-12 10:27:00,104.31,104.32,104.3,104.3,23292634.0
2005-12-12 10:28:00,104.315,104.315,104.295,104.295,25325206.0
2005-12-12 10:29:00,104.305,104.305,104.227,104.255,25336755.0
2005-12-12 10:30:00,104.255,104.275,104.255,104.26,54795305.0
2005-12-12 10:31:00,104.265,104.305,104.265,104.3,94680688.0
2005-12-12 10:32:00,104.292,104.3,104.27,104.3,16231663.0
2005-12-12 10:33:00,104.31,104.31,104.248,104.31,27182943.0
2005-12-12 10:34:00,104.3,104.33,104.3,104.33,15390861.0
2005-12-12 10:35:00,104.328,104.328,104.255,104.255,137573205.0
2005-12-12 10:36:00,104.295,104.303,104.288,104.29,41685900.0
2005-12-12 10:37:00,104.285,104.285,104.26,104.26,478139740.0
2005-12-12 10:38:00,104.265,104.275,104.255,104.26,115867025.0
2005-12-12 10:39:00,104.27,104.275,104.26,104.27,54054706.0
2005-12-12 10:40:00,104.263,104.275,104.262,104.262,10500887.0
2005-12-12 10:41:00,104.265,104.285,104.265,104.285,119242416.0
2005-12-12 10:42:00,104.277,104.325,104.277,104.28,42362563.0
2005-12-12 10:43:00,104.28,104.298,104.276,104.285,97878022.0
2005-12-12 10:44:00,104.29,104.29,104.252,104.252,71326434.0
2005-12-12 10:45:00,104.255,104.28,104.215,104.25,112270653.0
2005-12-12 10:46:00,104.247,104.273,104.245,104.245,289617327.0
2005-12-12 10:47:00,104.247,104.29,104.247,104.285,14456873.0
2005-12-12 10:48:00,104.277,104.285,104.252,104.28,166650167.0
2005-12-12 10:49:00,104.27,104.31,104.27,104.285,95360366.0
2005-12-12 10:50:00,104.3,104.319,104.3,104.307,203255949.0
2005-12-12 10:51:00,104.32,104.33,104.313,104.313,78303510.0
2005-12-12 10:52:00,104.32,104.32,104.28,104.28,6253688.0
2005-12-12 10:53:00,104.27,104.284,104.27,104.275,147607509.0
2005-12-12 10:54:00,104.275,104.3,104.275,104.295,92569470.0
2005-12-12 10:55:00,104.29,104.3,104.265,104.265,32875624.0
2005-12-12 10:56:00,104.255,104.282,104.228,104.27,147436994.0
2005-12-12 10:57:00,104.277,104.295,104.271,104.295,29172301.0
2005-12-12 10:58:00,104.285,104.315,104.275,104.303,114664661.0
2005-12-12 10:59:00,104.303,104.312,104.28,104.28,459531500.0
2005-12-12 11:00:00,104.285,104.298,104.265,104.282,313785073.0
2005-12-12 11:01:00,104.283,104.283,104.255,104.27,73107870.0
2005-12-12 11:02:00,104.275,104.295,104.255,104.255,173549752.0
2005-12-12 11:03:00,104.26,104.285,104.248,104.272,135949766.0
2005-12-12 11:04:00,104.273,104.305,104.273,104.29,197696423.0
2005-12-12 11:05:00,104.28,104.28,104.252,104.265,132786491.0
2005-12-12 11:06:00,104.27,104.283,104.228,104.265,44084895.0
2005-12-12 11:07:00,104.26,104.26,104.235,104.235,28778579.0
2005-12-12 11:08:00,104.233,104.233,104.215,104.225,243584608.0
2005-12-12 11:09:00,104.235,104.243,104.225,104.225,13525049.0
2005-12-12 11:10:00,104.217,104.257,104.217,104.237,208880058.0
2005-12-12 11:11:00,104.248,104.26,104.235,104.26,47242406.0
2005-12-12 11:12:00,104.26,104.265,104.26,104.263,83568334.0
2005-12-12 11:13:00,104.268,104.297,104.253,104.265,95063554.0
2005-12-12 11:14:00,104.28,104.288,104.275,104.275,84188347.0
2005-12-12 11:15:00,104.28,104.285,104.27,104.28,96467660.0
2005-12-12 11:16:00,104.272,104.28,104.265,104.28,75452046.0
2005-12-12 11:17:00,104.275,104.299,104.275,104.295,124499950.0
2005-12-12 11:18:00,104.29,104.32,104.29,104.32,107529259.0
2005-12-12 11:19:00,104.315,104.34,104.315,104.34,57261702.0
2005-12-12 11:20:00,104.328,104.328,104.283,104.295,79225921.0
2005-12-12 11:21:00,104.293,104.31,104.292,104.295,22961788.0
2005-12-12 11:22:00,104.285,104.3,104.253,104.275,89801770.0
2005-12-12 11:23:00,104.28,104.323,104.252,104.323,64247922.0
2005-12-12 11:24:00,104.313,104.325,104.312,104.32,55403684.0
2005-12-12 11:25:00,104.32,104.33,104.32,104.325,21323366.0
2005-12-12 11:26:00,104.325,104.36,104.325,104.353,60907524.0
2005-12-12 11:27:00,104.343,104.343,104.331,104.335,101950802.0
2005-12-12 11:28:00,104.34,104.34,104.325,104.335,176492315.0
2005-12-12 11:29:00,104.33,104.345,104.33,104.345,47440543.0
2005-12-12 11:30:00,104.34,104.34,104.285,104.325,55494742.0
2005-12-12 11:31:00,104.32,104.335,104.31,104.323,24924752.0
2005-12-12 11:32:00,104.335,104.343,104.321,104.33,58730930.0
2005-12-12 11:33:00,104.32,104.34,104.313,104.313,78367189.0
2005-12-12 11:34:00,104.32,104.32,104.285,104.31,505720870.0
2005-12-12 11:35:00,104.302,104.32,104.29,104.29,34687756.0
2005-12-12 11:36:00,104.295,104.322,104.295,104.318,203403171.0
2005-12-12 11:37:00,104.313,104.33,104.313,104.315,16444100.0
2005-12-12 11:38:00,104.315,104.316,104.3,104.305,76154298.0
2005-12-12 11:39:00,104.302,104.32,104.296,104.32,25811906.0
2005-12-12 11:40:00,104.275,104.325,104.275,104.31,27377932.0
2005-12-12 11:41:00,104.313,104.313,104.27,104.31,138841124.0
2005-12-12 11:42:00,104.3,104.34,104.3,104.302,86401782.0
2005-12-12 11:43:00,104.3,104.315,104.3,104.3,46781346.0
2005-12-12 11:44:00,104.3,104.3,104.277,104.285,94710308.0
2005-12-12 11:45:00,104.275,104.305,104.275,104.305,16173904.0
2005-12-12 11:46:00,104.31,104.31,104.28,104.285,187106235.0
2005-12-12 11:47:00,104.295,104.335,104.277,104.32,87573910.0
2005-12-12 11:48:00,104.315,104.315,104.272,104.292,37301682.0
2005-12-12 11:49:00,104.29,104.322,104.29,104.322,134801356.0
2005-12-12 11:50:00,104.322,104.365,104.322,104.33,21754572.0
2005-12-12 11:51:00,104.33,104.33,104.302,104.302,34670705.0
2005-12-12 11:52:00,104.3,104.325,104.3,104.308,148505958.0
2005-12-12 11:53:00,104.3,104.314,104.3,104.305,118607627.0
2005-12-12 11:54:00,104.305,104.314,104.303,104.31,84482829.0
2005-12-12 11:55:00,104.315,104.315,104.29,104.305,64545981.0
2005-12-12 11:56:00,104.297,104.333,104.297,104.3,16129733.0
2005-12-12 11:57:00,104.3,104.311,104.285,104.305,79586413.0
2005-12-12 11:58:00,104.305,104.323,104.305,104.32,326936706.0
2005-12-12 11:59:00,104.31,104.336,104.31,104.33,104004644.0
2005-12-12 12:00:00,104.335,104.335,104.31,104.312,71184136.0
2005-12-12 12:01:00,104.32,104.326,104.313,104.313,67487756.0
2005-12-12 12:02:00,104.32,104.322,104.315,104.32,90761304.0
2005-12-12 12:03:00,104.335,104.341,104.322,104.322,163946106.0
2005-12-12 12:04:00,104.33,104.33,104.305,104.33,41352865.0
2005-12-12 12:05:00,104.323,104.323,104.253,104.32,73734978.0
2005-12-12 12:06:00,104.313,104.33,104.313,104.33,35061882.0
2005-12-12 12:07:00,104.33,104.343,104.33,104.332,25265641.0
2005-12-12 12:08:00,104.328,104.362,104.328,104.362,131736123.0
2005-12-12 12:09:00,104.375,104.375,104.315,104.345,29824686.0
2005-12-12 12:10:00,104.337,104.365,104.337,104.365,131312030.0
2005-12-12 12:11:00,104.36,104.375,104.355,104.362,65004198.0
2005-12-12 12:12:00,104.373,104.385,104.35,104.37,107834960.0
2005-12-12 12:13:00,104.365,104.388,104.35,104.368,90957746.0
2005-12-12 12:14:00,104.37,104.381,104.355,104.355,66297585.0
2005-12-12 12:15:00,104.35,104.375,104.35,104.355,105047837.0
2005-12-12 12:16:00,104.355,104.399,104.345,104.345,103719480.0
2005-12-12 12:17:00,104.383,104.383,104.375,104.375,22595415.0
2005-12-12 12:18:00,104.365,104.368,104.345,104.345,140949270.0
2005-12-12 12:19:00,104.335,104.37,104.335,104.37,154079846.0
2005-12-12 12:20:00,104.365,104.37,104.337,104.337,153486708.0
2005-12-12 12:21:00,104.35,104.365,104.343,104.343,92750244.0
2005-12-12 12:22:00,104.35,104.355,104.35,104.353,177869885.0
2005-12-12 12:23:00,104.355,104.365,104.345,104.345,63057905.0
2005-12-12 12:24:00,104.33,104.35,104.33,104.333,61754085.0
2005-12-12 12:25:00,104.34,104.34,104.331,104.335,96330030.0
2005-12-12 12:26:00,104.335,104.362,104.335,104.362,83579282.0
2005-12-12 12:27:00,104.365,104.375,104.357,104.363,112865946.0
2005-12-12 12:28:00,104.375,104.395,104.368,104.395,65666792.0
2005-12-12 12:29:00,104.385,104.389,104.369,104.372,26283326.0
2005-12-12 12:30:00,104.38,104.38,104.365,104.365,69550518.0
2005-12-12 12:31:00,104.365,104.375,104.36,104.37,96091846.0
2005-12-12 12:32:00,104.365,104.38,104.358,104.38,54970055.0
2005-12-12 12:33:00,104.372,104.429,104.372,104.423,13496324.0
2005-12-12 12:34:00,104.418,104.441,104.418,104.44,65997390.0
2005-12-12 12:35:00,104.435,104.455,104.435,104.44,190592883.0
2005-12-12 12:36:00,104.432,104.432,104.412,104.412,31492874.0
2005-12-12 12:37:00,104.425,104.43,104.375,104.43,44877718.0
2005-12-12 12:38:00,104.415,104.453,104.395,104.453,693402383.0
2005-12-12 12:39:00,104.448,104.448,104.405,104.405,191190693.0
2005-12-12 12:40:00,104.42,104.445,104.42,104.422,153403125.0
2005-12-12 12:41:00,104.423,104.445,104.423,104.43,13162538.0
2005-12-12 12:42:00,104.43,104.465,104.43,104.46,25134955.0
2005-12-12 12:43:00,104.465,104.465,104.41,104.41,27813907.0
2005-12-12 12:44:00,104.405,104.425,104.383,104.405,86419383.0
2005-12-12 12:45:00,104.392,104.42,104.391,104.42,35803480.0
2005-12-12 12:46:00,104.413,104.413,104.397,104.397,115193717.0
2005-12-12 12:47:00,104.405,104.405,104.393,104.393,58746295.0
2005-12-12 12:48:00,104.395,104.395,104.37,104.375,62743109.0
2005-12-12 12:49:00,104.39,104.425,104.368,104.403,126203396.0
2005-12-12 12:50:00,104.405,104.415,104.4,104.402,52808358.0
2005-12-12 12:51:00,104.41,104.41,104.395,104.4,44404890.0
2005-12-12 12:52:00,104.393,104.405,104.392,104.395,96301074.0
2005-12-12 12:53:00,104.4,104.4,104.385,104.395,389736225.0
2005-12-12 12:54:00,104.392,104.4,104.39,104.4,199799689.0
2005-12-12 12:55:00,104.39,104.415,104.388,104.39,445199568.0
2005-12-12 12:56:00,104.4,104.427,104.4,104.4,32880535.0
2005-12-12 12:57:00,104.4,104.41,104.365,104.41,11090042.0
2005-12-12 12:58:00,104.4,104.412,104.397,104.397,30951336.0
2005-12-12 12:59:00,104.403,104.415,104.403,104.41,5220520.0
2005-12-12 13:00:00,104.41,104.41,104.395,104.407,165118438.0
2005-12-12 13:01:00,104.405,104.41,104.395,104.395,16052344.0
2005-12-12 13:02:00,104.4,104.407,104.4,104.4,63247433.0
2005-12-12 13:03:00,104.393,104.403,104.39,104.395,95000746.0
2005-12-12 13:04:00,104.39,104.409,104.388,104.405,108417992.0
2005-12-12 13:05:00,104.405,104.42,104.404,104.42,54093746.0
2005-12-12 13:06:00,104.425,104.435,104.405,104.435,33977285.0
2005-12-12 13:07:00,104.423,104.465,104.423,104.465,54685712.0
2005-12-12 13:08:00,104.46,104.495,104.46,104.48,66792087.0
2005-12-12 13:09:00,104.485,104.503,104.477,104.5,55012052.0
2005-12-12 13:10:00,104.5,104.5,104.462,104.495,458477210.0
2005-12-12 13:11:00,104.49,104.505,104.49,104.505,123985501.0
2005-12-12 13:12:00,104.5,104.5,104.483,104.495,14055932.0
2005-12-12 13:13:00,104.498,104.498,104.483,104.49,57975263.0
2005-12-12 13:14:00,104.497,104.508,104.495,104.495,35067486.0
2005-12-12 13:15:00,104.492,104.505,104.492,104.495,67903565.0
2005-12-12 13:16:00,104.492,104.501,104.485,104.485,130723317.0
2005-12-12 13:17:00,104.495,104.495,104.47,104.475,363549912.0
2005-12-12 13:18:00,104.463,104.48,104.458,104.48,30072799.0
2005-12-12 13:19:00,104.47,104.492,104.47,104.47,53643043.0
2005-12-12 13:20:00,104.465,104.485,104.46,104.472,50628310.0
2005-12-12 13:21:00,104.475,104.54,104.475,104.54,38577362.0
2005-12-12 13:22:00,104.555,104.56,104.545,104.545,405205789.0
2005-12-12 13:23:00,104.55,104.55,104.495,104.495,7042495.0
2005-12-12 13:24:00,104.535,104.535,104.509,104.535,55540267.0
2005-12-12 13:25:00,104.54,104.54,104.515,104.515,113989885.0
2005-12-12 13:26:00,104.535,104.535,104.517,104.52,63391497.0
2005-12-12 13:27:00,104.525,104.535,104.525,104.535,144500552.0
2005-12-12 13:28:00,104.53,104.575,104.523,104.575,29520016.0
2005-12-12 13:29:00,104.57,104.615,104.57,104.615,69341497.0
2005-12-12 13:30:00,104.597,104.625,104.587,104.6,203936298.0
2005-12-12 13:31:00,104.605,104.613,104.585,104.585,60556427.0
2005-12-12 13:32:00,104.595,104.61,104.592,104.598,80464780.0
2005-12-12 13:33:00,104.585,104.612,104.585,104.6,121001303.0
2005-12-12 13:34:00,104.598,104.616,104.595,104.605,63869337.0
2005-12-12 13:35:00,104.6,104.612,104.595,104.595,122510826.0
2005-12-12 13:36:00,104.59,104.603,104.59,104.6,73864251.0
2005-12-12 13:37:00,104.6,104.6,104.58,104.58,117627297.0
2005-12-12 13:38:00,104.58,104.6,104.56,104.585,34886336.0
2005-12-12 13:39:00,104.595,104.605,104.595,104.605,109038374.0
2005-12-12 13:40:00,104.61,104.61,104.59,104.59,97738751.0
2005-12-12 13:41:00,104.585,104.585,104.548,104.563,104055351.0
2005-12-12 13:42:00,104.56,104.56,104.528,104.528,127416206.0
2005-12-12 13:43:00,104.522,104.555,104.505,104.545,64234600.0
2005-12-12 13:44:00,104.53,104.539,104.525,104.53,17134457.0
2005-12-12 13:45:00,104.52,104.523,104.515,104.515,70448290.0
2005-12-12 13:46:00,104.505,104.509,104.497,104.498,137586438.0
2005-12-12 13:47:00,104.495,104.498,104.488,104.49,41320978.0
2005-12-12 13:48:00,104.48,104.5,104.47,104.475,110998697.0
2005-12-12 13:49:00,104.48,104.5,104.445,104.5,86064534.0
2005-12-12 13:50:00,104.525,104.525,104.5,104.5,152346589.0
2005-12-12 13:51:00,104.505,104.525,104.505,104.525,40480972.0
2005-12-12 13:52:00,104.53,104.53,104.522,104.522,44993926.0
2005-12-12 13:53:00,104.523,104.535,104.515,104.515,104566906.0
2005-12-12 13:54:00,104.515,104.53,104.515,104.525,121552331.0
2005-12-12 13:55:00,104.485,104.53,104.485,104.53,96306157.0
2005-12-12 13:56:00,104.522,104.53,104.52,104.525,69002121.0
2005-12-12 13:57:00,104.535,104.535,104.475,104.475,139099426.0
2005-12-12 13:58:00,104.475,104.482,104.458,104.47,78258091.0
2005-12-12 13:59:00,104.475,104.51,104.475,104.495,18976594.0
2005-12-12 14:00:00,104.505,104.505,104.485,104.49,98890390.0
2005-12-12 14:01:00,104.495,104.495,104.475,104.49,166920752.0
2005-12-12 14:02:00,104.495,104.496,104.482,104.488,51256208.0
2005-12-12 14:03:00,104.49,104.49,104.471,104.475,25125948.0
2005-12-12 14:04:00,104.485,104.505,104.478,104.49,20359051.0
2005-12-12 14:05:00,104.495,104.495,104.475,104.483,32937035.0
2005-12-12 14:06:00,104.483,104.495,104.472,104.475,106427240.0
2005-12-12 14:07:00,104.49,104.496,104.485,104.485,12359175.0
2005-12-12 14:08:00,104.465,104.495,104.465,104.483,127097352.0
2005-12-12 14:09:00,104.475,104.5,104.463,104.49,66445799.0
2005-12-12 14:10:00,104.49,104.5,104.485,104.485,27746208.0
2005-12-12 14:11:00,104.49,104.49,104.454,104.455,46751736.0
2005-12-12 14:12:00,104.453,104.465,104.452,104.455,26988976.0
2005-12-12 14:13:00,104.465,104.465,104.4,104.405,20896487.0
2005-12-12 14:14:00,104.415,104.425,104.408,104.425,170280637.0
2005-12-12 14:15:00,104.425,104.425,104.405,104.415,41057067.0
2005-12-12 14:16:00,104.415,104.419,104.387,104.387,58822904.0
2005-12-12 14:17:00,104.388,104.415,104.388,104.413,48378109.0
2005-12-12 14:18:00,104.42,104.445,104.42,104.43,52901443.0
2005-12-12 14:19:00,104.435,104.446,104.435,104.445,51048861.0
2005-12-12 14:20:00,104.44,104.457,104.44,104.457,12193813.0
2005-12-12 14:21:00,104.46,104.47,104.455,104.47,385991944.0
2005-12-12 14:22:00,104.47,104.47,104.435,104.435,45638803.0
2005-12-12 14:23:00,104.44,104.44,104.43,104.44,584225953.0
2005-12-12 14:24:00,104.433,104.44,104.425,104.435,77920585.0
2005-12-12 14:25:00,104.433,104.445,104.432,104.435,94929587.0
2005-12-12 14:26:00,104.43,104.44,104.43,104.435,412710298.0
2005-12-12 14:27:00,104.44,104.44,104.43,104.43,23553256.0
2005-12-12 14:28:00,104.44,104.44,104.345,104.345,203805728.0
2005-12-12 14:29:00,104.34,104.368,104.34,104.345,34369306.0
2005-12-12 14:30:00,104.335,104.351,104.315,104.32,93561841.0
2005-12-12 14:31:00,104.315,104.35,104.315,104.33,169201867.0
2005-12-12 14:32:00,104.33,104.335,104.315,104.335,62816869.0
2005-12-12 14:33:00,104.33,104.34,104.33,104.34,38487879.0
2005-12-12 14:34:00,104.34,104.345,104.33,104.335,192701874.0
2005-12-12 14:35:00,104.345,104.355,104.33,104.355,16552750.0
2005-12-12 14:36:00,104.34,104.385,104.333,104.385,95640829.0
2005-12-12 14:37:00,104.385,104.387,104.372,104.378,181479547.0
2005-12-12 14:38:00,104.365,104.395,104.365,104.377,100365841.0
2005-12-12 14:39:00,104.367,104.393,104.365,104.393,362317709.0
2005-12-12 14:40:00,104.39,104.39,104.382,104.39,9396125.0
2005-12-12 14:41:00,104.385,104.406,104.38,104.395,197231118.0
2005-12-12 14:42:00,104.393,104.405,104.39,104.392,29111528.0
2005-12-12 14:43:00,104.4,104.418,104.365,104.365,39319952.0
2005-12-12 14:44:00,104.405,104.423,104.405,104.415,36428687.0
2005-12-12 14:45:00,104.4,104.41,104.4,104.408,456828428.0
2005-12-12 14:46:00,104.415,104.415,104.375,104.375,386326993.0
2005-12-12 14:47:00,104.385,104.385,104.355,104.385,103150325.0
2005-12-12 14:48:00,104.39,104.39,104.373,104.373,53325692.0
2005-12-12 14:49:00,104.37,104.37,104.338,104.338,161180010.0
2005-12-12 14:50:00,104.34,104.35,104.327,104.34,94280024.0
2005-12-12 14:51:00,104.345,104.355,104.325,104.345,132365220.0
2005-12-12 14:52:00,104.34,104.355,104.29,104.33,95092707.0
2005-12-12 14:53:00,104.32,104.348,104.3,104.34,49724339.0
2005-12-12 14:54:00,104.33,104.37,104.3,104.3,163397171.0
2005-12-12 14:55:00,104.313,104.355,104.313,104.335,116426674.0
2005-12-12 14:56:00,104.322,104.327,104.257,104.257,99679099.0
2005-12-12 14:57:00,104.263,104.28,104.242,104.28,9355489.0
2005-12-12 14:58:00,104.27,104.33,104.27,104.325,362187382.0
2005-12-12 14:59:00,104.315,104.34,104.315,104.34,52379193.0
2005-12-12 15:00:00,104.34,104.36,104.34,104.36,23732608.0
2005-12-12 15:01:00,104.355,104.37,104.335,104.352,15675544.0
2005-12-12 15:02:00,104.35,104.35,104.305,104.325,73279497.0
2005-12-12 15:03:00,104.345,104.345,104.33,104.33,15733998.0
2005-12-12 15:04:00,104.315,104.34,104.315,104.323,24747166.0
2005-12-12 15:05:00,104.33,104.352,104.33,104.33,71689349.0
2005-12-12 15:06:00,104.34,104.34,104.29,104.29,24310779.0
2005-12-12 15:07:00,104.295,104.31,104.268,104.27,29451072.0
2005-12-12 15:08:00,104.265,104.269,104.258,104.258,20447845.0
2005-12-12 15:09:00,104.255,104.283,104.252,104.267,14978144.0
2005-12-12 15:10:00,104.263,104.313,104.257,104.313,84735475.0
2005-12-12 15:11:00,104.3,104.315,104.252,104.252,67995125.0
2005-12-12 15:12:00,104.252,104.3,104.252,104.293,30048417.0
2005-12-12 15:13:00,104.287,104.306,104.27,104.27,274444834.0
2005-12-12 15:14:00,104.265,104.31,104.265,104.295,84796859.0
2005-12-12 15:15:00,104.295,104.33,104.25,104.25,26359957.0
2005-12-12 15:16:00,104.255,104.343,104.255,104.34,93720134.0
2005-12-12 15:17:00,104.332,104.4,104.332,104.35,49104623.0
2005-12-12 15:18:00,104.35,104.37,104.25,104.29,79500062.0
2005-12-12 15:19:00,104.297,104.297,104.21,104.257,199056486.0
2005-12-12 15:20:00,104.265,104.265,104.129,104.135,40524197.0
2005-12-12 15:21:00,104.132,104.205,104.132,104.193,116206207.0
2005-12-12 15:22:00,104.2,104.245,104.168,104.215,229940503.0
2005-12-12 15:23:00,104.225,104.255,104.182,104.195,106936214.0
2005-12-12 15:24:00,104.175,104.215,104.157,104.215,105223419.0
2005-12-12 15:25:00,104.2,104.26,104.193,104.24,63157893.0
2005-12-12 15:26:00,104.25,104.25,104.202,104.22,55363357.0
2005-12-12 15:27:00,104.225,104.225,104.2,104.2,100070367.0
2005-12-12 15:28:00,104.205,104.205,104.168,104.19,82857336.0
2005-12-12 15:29:00,104.19,104.205,104.162,104.162,129494450.0
2005-12-12 15:30:00,104.17,104.195,104.17,104.195,37529983.0
2005-12-12 15:31:00,104.195,104.22,104.192,104.22,21580080.0
2005-12-12 15:32:00,104.21,104.21,104.162,104.175,97697253.0
2005-12-12 15:33:00,104.175,104.175,104.115,104.135,60826871.0
2005-12-12 15:34:00,104.133,104.165,104.103,104.123,139402396.0
2005-12-12 15:35:00,104.125,104.15,104.088,104.125,113537752.0
2005-12-12 15:36:00,104.115,104.125,104.052,104.052,70476007.0
2005-12-12 15:37:00,104.07,104.105,104.06,104.063,56552483.0
2005-12-12 15:38:00,104.065,104.13,104.04,104.125,112937681.0
2005-12-12 15:39:00,104.115,104.15,104.095,104.095,71175095.0
2005-12-12 15:40:00,104.092,104.13,104.092,104.13,58464060.0
2005-12-12 15:41:00,104.14,104.14,104.095,104.098,97371006.0
2005-12-12 15:42:00,104.11,104.115,104.1,104.1,71233758.0
2005-12-12 15:43:00,104.105,104.105,104.033,104.055,96520305.0
2005-12-12 15:44:00,104.075,104.095,104.039,104.045,45772563.0
2005-12-12 15:45:00,104.042,104.107,104.042,104.055,80892970.0
2005-12-12 15:46:00,104.05,104.065,104.05,104.055,148393944.0
2005-12-12 15:47:00,104.045,104.074,104.04,104.04,97284651.0
2005-12-12 15:48:00,104.055,104.055,104.015,104.025,105727377.0
2005-12-12 15:49:00,104.03,104.075,104.015,104.055,155549829.0
2005-12-12 15:50:00,104.06,104.12,104.06,104.12,44026830.0
2005-12-12 15:51:00,104.117,104.123,104.1,104.1,123660115.0
2005-12-12 15:52:00,104.105,104.12,104.042,104.042,452711795.0
2005-12-12 15:53:00,104.05,104.063,104.04,104.055,52509258.0
2005-12-12 15:54:00,104.08,104.135,104.065,104.105,54016243.0
2005-12-12 15:55:00,104.098,104.13,104.09,104.09,115754614.0
2005-12-12 15:56:00,104.1,104.12,104.095,104.1,602137303.0
2005-12-12 15:57:00,104.105,104.105,104.073,104.08,86336004.0
2005-12-12 15:58:00,104.078,104.103,104.078,104.095,543858702.0
2005-12-12 15:59:00,104.1,104.13,104.1,104.12,38246625.0
2005-12-12 16:00:00,104.112,104.12,104.095,104.12,29290752.0
2005-12-12 16:01:00,104.127,104.183,104.127,104.16,15756324.0
2005-12-12 16:02:00,104.178,104.19,104.16,104.17,146140186.0
2005-12-12 16:03:00,104.165,104.171,104.165,104.165,51877901.0
2005-12-12 16:04:00,104.155,104.17,104.14,104.14,166915646.0
2005-12-12 16:05:00,104.14,104.165,104.11,104.165,82987262.0
2005-12-12 16:06:00,104.16,104.169,104.155,104.155,58966902.0
2005-12-12 16:07:00,104.15,104.165,104.122,104.122,27001347.0
2005-12-12 16:08:00,104.125,104.18,104.125,104.162,30831092.0
2005-12-12 16:09:00,104.175,104.2,104.165,104.165,4841637.0
2005-12-12 16:10:00,104.165,104.165,104.087,104.087,129298219.0
2005-12-12 16:11:00,104.093,104.115,104.07,104.07,24820465.0
2005-12-12 16:12:00,104.065,104.07,104.045,104.065,41809442.0
2005-12-12 16:13:00,104.065,104.07,104.058,104.07,69204361.0
2005-12-12 16:14:00,104.07,104.073,104.045,104.073,13176387.0
2005-12-12 16:15:00,104.08,104.08,104.043,104.06,29435143.0
2005-12-12 16:16:00,104.052,104.08,104.05,104.065,30063889.0
2005-12-12 16:17:00,104.07,104.07,104.058,104.065,7701921.0
2005-12-12 16:18:00,104.075,104.08,104.053,104.08,139072473.0
2005-12-12 16:19:00,104.073,104.115,104.073,104.115,59372189.0
2005-12-12 16:20:00,104.105,104.137,104.105,104.137,48752525.0
2005-12-12 16:21:00,104.135,104.135,104.102,104.13,44730195.0
2005-12-12 16:22:00,104.13,104.13,104.115,104.117,83397976.0
2005-12-12 16:23:00,104.11,104.12,104.11,104.11,9963378.0
2005-12-12 16:24:00,104.115,104.13,104.114,104.13,381185912.0
2005-12-12 16:25:00,104.135,104.165,104.115,104.14,109590745.0
2005-12-12 16:26:00,104.135,104.145,104.095,104.095,46829880.0
2005-12-12 16:27:00,104.093,104.142,104.093,104.13,118522840.0
2005-12-12 16:28:00,104.13,104.145,104.125,104.145,21437031.0
2005-12-12 16:29:00,104.145,104.15,104.13,104.15,39342470.0
2005-12-12 16:30:00,104.16,104.17,104.12,104.14,16717633.0
2005-12-12 16:31:00,104.14,104.145,104.133,104.145,468742975.0
2005-12-12 16:32:00,104.145,104.145,104.06,104.09,46208909.0
2005-12-12 16:33:00,104.083,104.111,104.072,104.1,32330090.0
2005-12-12 16:34:00,104.11,104.115,104.085,104.1,25376210.0
2005-12-12 16:35:00,104.095,104.12,104.08,104.11,718240786.0
2005-12-12 16:36:00,104.115,104.115,104.105,104.105,108303825.0
2005-12-12 16:37:00,104.095,104.125,104.095,104.125,28528450.0
2005-12-12 16:38:00,104.125,104.125,104.1,104.1,5213659.0
2005-12-12 16:39:00,104.097,104.097,104.073,104.085,46705568.0
2005-12-12 16:40:00,104.09,104.093,104.07,104.08,149898454.0
2005-12-12 16:41:00,104.075,104.085,104.06,104.06,124744101.0
2005-12-12 16:42:00,104.068,104.098,104.068,104.098,168655207.0
2005-12-12 16:43:00,104.09,104.105,104.085,104.105,24737158.0
2005-12-12 16:44:00,104.095,104.113,104.095,104.11,58202699.0
2005-12-12 16:45:00,104.11,104.16,104.11,104.16,76194571.0
2005-12-12 16:46:00,104.155,104.17,104.147,104.15,150122312.0
2005-12-12 16:47:00,104.15,104.15,104.115,104.115,17403844.0
2005-12-12 16:48:00,104.113,104.143,104.113,104.143,52601259.0
2005-12-12 16:49:00,104.145,104.159,104.141,104.15,47985951.0
2005-12-12 16:50:00,104.145,104.177,104.127,104.175,19201069.0
2005-12-12 16:51:00,104.17,104.171,104.15,104.15,451309267.0
2005-12-12 16:52:00,104.152,104.158,104.148,104.148,141155829.0
2005-12-12 16:53:00,104.155,104.205,104.155,104.205,28810240.0
2005-12-12 16:54:00,104.2,104.22,104.183,104.22,86173978.0
2005-12-12 16:55:00,104.223,104.223,104.2,104.2,58025841.0
2005-12-12 16:56:00,104.195,104.233,104.195,104.233,36042362.0
2005-12-12 16:57:00,104.235,104.258,104.225,104.23,103227637.0
2005-12-12 16:58:00,104.245,104.247,104.225,104.24,221403109.0
2005-12-12 16:59:00,104.235,104.255,104.2,104.21,83248064.0
2005-12-12 17:00:00,104.21,104.235,104.192,104.225,143149700.0
2005-12-12 17:01:00,104.225,104.225,104.203,104.203,15446559.0
2005-12-12 17:02:00,104.195,104.211,104.17,104.192,81203222.0
2005-12-12 17:03:00,104.2,104.206,104.17,104.18,236703589.0
2005-12-12 17:04:00,104.185,104.21,104.18,104.18,22119476.0
2005-12-12 17:05:00,104.173,104.176,104.143,104.143,41024243.0
2005-12-12 17:06:00,104.145,104.166,104.145,104.155,24529039.0
2005-12-12 17:07:00,104.16,104.172,104.16,104.165,70552686.0
2005-12-12 17:08:00,104.165,104.165,104.13,104.13,19292071.0
2005-12-12 17:09:00,104.125,104.143,104.085,104.085,94766735.0
2005-12-12 17:10:00,104.095,104.11,104.07,104.097,71620627.0
2005-12-12 17:11:00,104.095,104.125,104.095,104.11,402106224.0
2005-12-12 17:12:00,104.11,104.123,104.105,104.12,268989605.0
2005-12-12 17:13:00,104.12,104.135,104.085,104.085,70589444.0
2005-12-12 17:14:00,104.09,104.105,104.078,104.08,642304341.0
2005-12-12 17:15:00,104.09,104.095,104.075,104.075,105972847.0
2005-12-12 17:16:00,104.07,104.093,104.04,104.058,581066045.0
2005-12-12 17:17:00,104.05,104.052,104.027,104.03,94419951.0
2005-12-12 17:18:00,104.045,104.055,104.032,104.055,118012153.0
2005-12-12 17:19:00,104.05,104.05,104.025,104.04,430959464.0
2005-12-12 17:20:00,104.033,104.035,104.025,104.025,170712281.0
2005-12-12 17:21:00,104.03,104.045,104.018,104.045,48049830.0
2005-12-12 17:22:00,104.04,104.067,104.04,104.04,46443684.0
2005-12-12 17:23:00,104.05,104.05,104.021,104.045,125414381.0
2005-12-12 17:24:00,104.042,104.058,104.025,104.025,80127472.0
2005-12-12 17:25:00,104.04,104.04,104.03,104.03,6243650.0
2005-12-12 17:26:00,104.027,104.029,104.01,104.01,8083213.0
2005-12-12 17:27:00,104.015,104.035,104.015,104.018,59058743.0
2005-12-12 17:28:00,104.02,104.07,104.02,104.055,20701525.0
2005-12-12 17:29:00,104.05,104.109,104.05,104.105,121748970.0
2005-12-12 17:30:00,104.1,104.135,104.1,104.135,124347842.0
2005-12-12 17:31:00,104.13,104.13,104.1,104.1,92659738.0
2005-12-12 17:32:00,104.11,104.126,104.103,104.103,23907119.0
2005-12-12 17:33:00,104.11,104.115,104.1,104.11,357659788.0
2005-12-12 17:34:00,104.1,104.12,104.09,104.12,154555912.0
2005-12-12 17:35:00,104.115,104.14,104.113,104.14,77334955.0
2005-12-12 17:36:00,104.132,104.14,104.108,104.14,50906054.0
2005-12-12 17:37:00,104.135,104.135,104.095,104.135,162394632.0
2005-12-12 17:38:00,104.135,104.155,104.115,104.115,100280607.0
2005-12-12 17:39:00,104.11,104.11,104.043,104.083,113615531.0
2005-12-12 17:40:00,104.09,104.11,104.085,104.11,160032178.0
2005-12-12 17:41:00,104.1,104.12,104.085,104.085,80466402.0
2005-12-12 17:42:00,104.095,104.11,104.08,104.083,44706886.0
2005-12-12 17:43:00,104.08,104.095,104.077,104.095,36228905.0
2005-12-12 17:44:00,104.075,104.105,104.075,104.09,148412831.0
2005-12-12 17:45:00,104.1,104.1,104.08,104.08,244796534.0
2005-12-12 17:46:00,104.08,104.1,104.08,104.083,38562973.0
2005-12-12 17:47:00,104.08,104.1,104.08,104.08,85100050.0
2005-12-12 17:48:00,104.08,104.08,104.064,104.08,151917183.0
2005-12-12 17:49:00,104.08,104.08,104.055,104.08,108076795.0
2005-12-12 17:50:00,104.073,104.11,104.073,104.09,138382191.0
2005-12-12 17:51:00,104.1,104.105,104.077,104.077,70587290.0
2005-12-12 17:52:00,104.085,104.085,104.053,104.08,77057704.0
2005-12-12 17:53:00,104.07,104.076,104.05,104.053,135883702.0
2005-12-12 17:54:00,104.06,104.06,104.03,104.03,29565650.0
2005-12-12 17:55:00,104.02,104.04,104.01,104.017,74106504.0
2005-12-12 17:56:00,104.04,104.08,103.985,104.065,35153416.0
2005-12-12 17:57:00,104.057,104.075,104.05,104.075,410764348.0
2005-12-12 17:58:00,104.08,104.08,104.04,104.063,182788334.0
2005-12-12 17:59:00,104.07,104.075,104.045,104.075,74307195.0
2005-12-12 18:00:00,104.073,104.073,104.02,104.032,69512211.0
2005-12-12 18:01:00,104.045,104.046,104.03,104.03,78301869.0
2005-12-12 18:02:00,104.028,104.045,104.028,104.033,393355111.0
2005-12-12 18:03:00,104.04,104.055,104.04,104.055,19367650.0
2005-12-12 18:04:00,104.05,104.1,104.05,104.1,32789770.0
2005-12-12 18:05:00,104.09,104.105,104.076,104.078,38453889.0
2005-12-12 18:06:00,104.08,104.098,104.062,104.09,287893978.0
2005-12-12 18:07:00,104.082,104.092,104.07,104.09,40339962.0
2005-12-12 18:08:00,104.08,104.098,104.069,104.075,161748315.0
2005-12-12 18:09:00,104.08,104.095,104.08,104.095,424557878.0
2005-12-12 18:10:00,104.095,104.107,104.095,104.105,84488189.0
2005-12-12 18:11:00,104.095,104.099,104.068,104.068,293668659.0
2005-12-12 18:12:00,104.07,104.083,104.063,104.063,13179359.0
2005-12-12 18:13:00,104.055,104.085,104.035,104.065,109613574.0
2005-12-12 18:14:00,104.06,104.062,104.05,104.05,50044810.0
2005-12-12 18:15:00,104.055,104.064,104.047,104.06,121555547.0
2005-12-12 18:16:00,104.06,104.065,104.045,104.065,68627458.0
2005-12-12 18:17:00,104.06,104.063,104.05,104.05,68873919.0
2005-12-12 18:18:00,104.043,104.066,104.035,104.05,76786064.0
2005-12-12 18:19:00,104.05,104.05,104.032,104.04,99522775.0
2005-12-12 18:20:00,104.04,104.05,103.992,104.025,137020946.0
2005-12-12 18:21:00,104.015,104.06,104.015,104.045,246991368.0
2005-12-12 18:22:00,104.043,104.115,104.043,104.115,24542617.0
2005-12-12 18:23:00,104.103,104.103,104.085,104.1,75232313.0
2005-12-12 18:24:00,104.105,104.15,104.105,104.15,29864969.0
2005-12-12 18:25:00,104.143,104.145,104.12,104.145,54985253.0
2005-12-12 18:26:00,104.135,104.15,104.115,104.15,63207695.0
2005-12-12 18:27:00,104.143,104.175,104.143,104.165,24557126.0
2005-12-12 18:28:00,104.16,104.175,104.143,104.143,64184169.0
2005-12-12 18:29:00,104.15,104.16,104.117,104.16,146139262.0
2005-12-12 18:30:00,104.155,104.155,104.11,104.137,53862648.0
2005-12-12 18:31:00,104.135,104.155,104.123,104.123,438565400.0
2005-12-12 18:32:00,104.115,104.117,104.095,104.11,97599431.0
2005-12-12 18:33:00,104.11,104.175,104.11,104.17,147784342.0
2005-12-12 18:34:00,104.17,104.187,104.145,104.165,145905998.0
2005-12-12 18:35:00,104.16,104.166,104.135,104.155,124673746.0
2005-12-12 18:36:00,104.15,104.175,104.12,104.135,93848403.0
2005-12-12 18:37:00,104.125,104.147,104.11,104.115,199025602.0
2005-12-12 18:38:00,104.115,104.17,104.115,104.15,185669899.0
2005-12-12 18:39:00,104.14,104.14,104.105,104.105,431071052.0
2005-12-12 18:40:00,104.115,104.165,104.115,104.14,428411548.0
2005-12-12 18:41:00,104.135,104.156,104.135,104.14,12922659.0
2005-12-12 18:42:00,104.133,104.149,104.105,104.105,257922884.0
2005-12-12 18:43:00,104.108,104.117,104.09,104.115,119753084.0
2005-12-12 18:44:00,104.11,104.14,104.11,104.113,11067736.0
2005-12-12 18:45:00,104.105,104.155,104.105,104.13,93125262.0
2005-12-12 18:46:00,104.13,104.138,104.113,104.12,29658464.0
2005-12-12 18:47:00,104.115,104.123,104.1,104.12,136552530.0
2005-12-12 18:48:00,104.112,104.154,104.112,104.145,81485852.0
2005-12-12 18:49:00,104.14,104.175,104.138,104.145,16337766.0
2005-12-12 18:50:00,104.15,104.17,104.143,104.143,116543704.0
2005-12-12 18:51:00,104.145,104.16,104.138,104.16,36392409.0
2005-12-12 18:52:00,104.15,104.17,104.147,104.165,33091813.0
2005-12-12 18:53:00,104.165,104.17,104.137,104.137,6827218.0
2005-12-12 18:54:00,104.145,104.17,104.145,104.17,59275287.0
2005-12-12 18:55:00,104.16,104.17,104.16,104.163,58433230.0
2005-12-12 18:56:00,104.17,104.19,104.158,104.165,167219409.0
2005-12-12 18:57:00,104.16,104.19,104.145,104.145,52202704.0
2005-12-12 18:58:00,104.142,104.147,104.13,104.13,16808855.0
2005-12-12 18:59:00,104.13,104.162,104.13,104.162,86929061.0
2005-12-12 19:00:00,104.17,104.171,104.145,104.145,67791535.0
2005-12-12 19:01:00,104.135,104.177,104.135,104.157,22964386.0
2005-12-12 19:02:00,104.152,104.152,104.145,104.15,65727101.0
2005-12-12 19:03:00,104.16,104.16,104.115,104.142,211286694.0
2005-12-12 19:04:00,104.145,104.147,104.13,104.13,18733119.0
2005-12-12 19:05:00,104.13,104.13,104.092,104.11,68092713.0
2005-12-12 19:06:00,104.11,104.11,104.08,104.1,125294352.0
2005-12-12 19:07:00,104.1,104.13,104.09,104.09,87725216.0
2005-12-12 19:08:00,104.093,104.102,104.093,104.1,111308164.0
2005-12-12 19:09:00,104.1,104.11,104.075,104.075,52193570.0
2005-12-12 19:10:00,104.08,104.11,104.07,104.09,9730234.0
2005-12-12 19:11:00,104.095,104.1,104.08,104.085,29437665.0
2005-12-12 19:12:00,104.083,104.083,104.075,104.075,360575109.0
2005-12-12 19:13:00,104.067,104.079,104.067,104.072,96330482.0
2005-12-12 19:14:00,104.075,104.075,104.064,104.065,93212550.0
2005-12-12 19:15:00,104.075,104.085,104.067,104.075,124756540.0
2005-12-12 19:16:00,104.08,104.081,103.983,104.01,104481333.0
2005-12-12 19:17:00,104.015,104.015,103.96,103.96,29684557.0
2005-12-12 19:18:00,103.965,104.002,103.93,104.002,51600023.0
2005-12-12 19:19:00,104.01,104.01,103.978,103.985,146165398.0
2005-12-12 19:20:00,103.982,103.993,103.96,103.96,19438312.0
2005-12-12 19:21:00,103.96,103.996,103.96,103.97,95352564.0
2005-12-12 19:22:00,103.96,103.96,103.905,103.938,150148402.0
2005-12-12 19:23:00,103.945,103.955,103.915,103.915,66214718.0
2005-12-12 19:24:00,103.92,103.94,103.92,103.94,153732402.0
2005-12-12 19:25:00,103.93,103.93,103.86,103.865,67853210.0
2005-12-12 19:26:00,103.862,103.9,103.84,103.84,61510696.0
2005-12-12 19:27:00,103.83,103.843,103.81,103.81,30556382.0
2005-12-12 19:28:00,103.765,103.832,103.765,103.8,475719119.0
2005-12-12 19:29:00,103.788,103.825,103.788,103.825,40598203.0
2005-12-12 19:30:00,103.823,103.84,103.82,103.825,52455346.0
2005-12-12 19:31:00,103.83,103.835,103.808,103.835,80083155.0
2005-12-12 19:32:00,103.815,103.835,103.785,103.785,38289899.0
2005-12-12 19:33:00,103.82,103.846,103.82,103.84,151750005.0
2005-12-12 19:34:00,103.85,103.873,103.825,103.865,21078478.0
2005-12-12 19:35:00,103.86,103.87,103.825,103.845,31333258.0
2005-12-12 19:36:00,103.85,103.875,103.843,103.843,290933477.0
2005-12-12 19:37:00,103.853,103.855,103.81,103.837,191960029.0
2005-12-12 19:38:00,103.833,103.85,103.82,103.82,127530496.0
2005-12-12 19:39:00,103.825,103.826,103.795,103.795,39532540.0
2005-12-12 19:40:00,103.815,103.815,103.78,103.78,149699835.0
2005-12-12 19:41:00,103.775,103.784,103.765,103.783,83945105.0
2005-12-12 19:42:00,103.782,103.794,103.77,103.78,205418837.0
2005-12-12 19:43:00,103.79,103.793,103.76,103.76,69686510.0
2005-12-12 19:44:00,103.753,103.805,103.753,103.805,65878785.0
2005-12-12 19:45:00,103.808,103.825,103.808,103.815,133813559.0
2005-12-12 19:46:00,103.815,103.82,103.763,103.763,26203666.0
2005-12-12 19:47:00,103.755,103.793,103.755,103.793,53058809.0
2005-12-12 19:48:00,103.785,103.802,103.765,103.795,60683634.0
2005-12-12 19:49:00,103.797,103.805,103.79,103.805,156805698.0
2005-12-12 19:50:00,103.815,103.83,103.814,103.83,5480248.0
2005-12-12 19:51:00,103.83,103.83,103.78,103.82,89978700.0
2005-12-12 19:52:00,103.83,103.83,103.809,103.81,128916973.0
2005-12-12 19:53:00,103.81,103.81,103.777,103.777,65126756.0
2005-12-12 19:54:00,103.77,103.81,103.77,103.81,75589042.0
2005-12-12 19:55:00,103.81,103.81,103.784,103.785,159259053.0
2005-12-12 19:56:00,103.79,103.79,103.775,103.775,34921890.0
2005-12-12 19:57:00,103.78,103.795,103.78,103.795,28527970.0
2005-12-12 19:58:00,103.8,103.806,103.8,103.8,81751917.0
2005-12-12 19:59:00,103.815,103.816,103.785,103.785,122408481.0
2005-12-12 20:00:00,103.78,103.787,103.765,103.765,11735574.0
2005-12-12 20:01:00,103.758,103.78,103.758,103.765,120345024.0
2005-12-12 20:02:00,103.775,103.777,103.755,103.755,43137273.0
2005-12-12 20:03:00,103.75,103.78,103.75,103.77,19812850.0
2005-12-12 20:04:00,103.753,103.78,103.752,103.752,19677354.0
2005-12-12 20:05:00,103.765,103.777,103.755,103.755,200575907.0
2005-12-12 20:06:00,103.77,103.77,103.755,103.765,41487992.0
2005-12-12 20:07:00,103.758,103.765,103.758,103.758,106084813.0
2005-12-12 20:08:00,103.76,103.77,103.76,103.76,109932319.0
2005-12-12 20:09:00,103.765,103.765,103.725,103.725,76217275.0
2005-12-12 20:10:00,103.73,103.733,103.72,103.72,68963038.0
2005-12-12 20:11:00,103.713,103.77,103.713,103.752,411785558.0
2005-12-12 20:12:00,103.76,103.76,103.735,103.74,175024505.0
2005-12-12 20:13:00,103.735,103.74,103.725,103.725,62316965.0
2005-12-12 20:14:00,103.715,103.75,103.715,103.745,77754381.0
2005-12-12 20:15:00,103.75,103.75,103.725,103.75,135389782.0
2005-12-12 20:16:00,103.74,103.743,103.727,103.735,86571252.0
2005-12-12 20:17:00,103.74,103.741,103.735,103.735,120635159.0
2005-12-12 20:18:00,103.725,103.735,103.72,103.73,12923223.0
2005-12-12 20:19:00,103.73,103.735,103.722,103.73,24176752.0
2005-12-12 20:20:00,103.718,103.74,103.718,103.74,144303005.0
2005-12-12 20:21:00,103.735,103.75,103.732,103.732,23489789.0
2005-12-12 20:22:00,103.74,103.754,103.737,103.745,121196876.0
2005-12-12 20:23:00,103.737,103.745,103.699,103.73,158660479.0
2005-12-12 20:24:00,103.733,103.75,103.727,103.75,67292620.0
2005-12-12 20:25:00,103.743,103.78,103.743,103.78,18383990.0
2005-12-12 20:26:00,103.775,103.779,103.77,103.775,167943587.0
2005-12-12 20:27:00,103.77,103.77,103.753,103.755,29058066.0
2005-12-12 20:28:00,103.753,103.754,103.738,103.743,37721565.0
2005-12-12 20:29:00,103.735,103.751,103.725,103.725,98212644.0
2005-12-12 20:30:00,103.735,103.735,103.715,103.735,102265986.0
2005-12-12 20:31:00,103.733,103.74,103.725,103.74,68029408.0
2005-12-12 20:32:00,103.745,103.745,103.725,103.735,59388970.0
2005-12-12 20:33:00,103.73,103.745,103.722,103.745,25267232.0
2005-12-12 20:34:00,103.74,103.74,103.725,103.73,698115205.0
2005-12-12 20:35:00,103.74,103.755,103.739,103.755,68108656.0
2005-12-12 20:36:00,103.76,103.76,103.737,103.737,73758937.0
2005-12-12 20:37:00,103.745,103.775,103.745,103.775,99052163.0
2005-12-12 20:38:00,103.775,103.805,103.775,103.775,149767259.0
2005-12-12 20:39:00,103.793,103.806,103.787,103.787,21667862.0
2005-12-12 20:40:00,103.745,103.795,103.745,103.795,465628240.0
2005-12-12 20:41:00,103.79,103.835,103.79,103.815,89919575.0
2005-12-12 20:42:00,103.825,103.825,103.765,103.765,79154811.0
2005-12-12 20:43:00,103.805,103.833,103.799,103.82,31097959.0
2005-12-12 20:44:00,103.815,103.835,103.8,103.8,88101027.0
2005-12-12 20:45:00,103.8,103.826,103.8,103.805,29084382.0
2005-12-12 20:46:00,103.81,103.825,103.81,103.823,21788546.0
2005-12-12 20:47:00,103.828,103.828,103.806,103.815,160609798.0
2005-12-12 20:48:00,103.815,103.825,103.78,103.785,106048881.0
2005-12-12 20:49:00,103.78,103.785,103.753,103.785,21100903.0
2005-12-12 20:50:00,103.78,103.8,103.78,103.8,7409420.0
2005-12-12 20:51:00,103.795,103.814,103.793,103.793,142078512.0
2005-12-12 20:52:00,103.793,103.827,103.793,103.827,39077888.0
2005-12-12 20:53:00,103.825,103.851,103.825,103.83,99692351.0
2005-12-12 20:54:00,103.84,103.84,103.83,103.83,69847537.0
2005-12-12 20:55:00,103.84,103.85,103.838,103.847,13154432.0
2005-12-12 20:56:00,103.85,103.87,103.84,103.865,23334324.0
2005-12-12 20:57:00,103.855,103.865,103.853,103.853,12089745.0
2005-12-12 20:58:00,103.855,103.865,103.85,103.85,46131064.0
2005-12-12 20:59:00,103.855,103.875,103.855,103.86,118645119.0
2005-12-12 21:00:00,103.865,103.92,103.865,103.92,48427071.0
2005-12-12 21:01:00,103.912,103.917,103.89,103.89,22923841.0
2005-12-12 21:02:00,103.897,103.898,103.855,103.875,25171912.0
2005-12-12 21:03:00,103.885,103.923,103.885,103.923,98838755.0
2005-12-12 21:04:00,103.938,103.938,103.908,103.908,161535494.0
2005-12-12 21:05:00,103.9,103.92,103.9,103.905,78435645.0
2005-12-12 21:06:00,103.92,103.92,103.905,103.91,56425976.0
2005-12-12 21:07:00,103.9,103.926,103.9,103.905,371567924.0
2005-12-12 21:08:00,103.905,103.918,103.904,103.918,63070963.0
2005-12-12 21:09:00,103.92,103.92,103.9,103.907,34800693.0
2005-12-12 21:10:00,103.903,103.94,103.9,103.9,136130238.0
2005-12-12 21:11:00,103.91,103.915,103.865,103.908,201022000.0
2005-12-12 21:12:00,103.905,103.931,103.905,103.92,11163741.0
2005-12-12 21:13:00,103.93,103.938,103.921,103.925,5878390.0
2005-12-12 21:14:00,103.92,103.95,103.92,103.95,140601874.0
2005-12-12 21:15:00,103.95,103.95,103.94,103.94,20544979.0
2005-12-12 21:16:00,103.943,103.958,103.941,103.948,119107167.0
2005-12-12 21:17:00,103.95,103.965,103.945,103.945,119831472.0
2005-12-12 21:18:00,103.94,103.96,103.927,103.96,140875783.0
2005-12-12 21:19:00,103.953,103.97,103.95,103.96,171345318.0
2005-12-12 21:20:00,103.957,103.957,103.93,103.93,85419418.0
2005-12-12 21:21:00,103.945,103.96,103.933,103.933,96906958.0
2005-12-12 21:22:00,103.945,103.945,103.92,103.93,20576627.0
2005-12-12 21:23:00,103.935,103.955,103.92,103.955,109844628.0
2005-12-12 21:24:00,103.958,103.958,103.93,103.93,97900755.0
2005-12-12 21:25:00,103.923,103.953,103.923,103.953,44307139.0
2005-12-12 21:26:00,103.95,103.954,103.935,103.935,46407552.0
2005-12-12 21:27:00,103.93,103.955,103.92,103.925,666673864.0
2005-12-12 21:28:00,103.93,103.952,103.92,103.92,48263963.0
2005-12-12 21:29:00,103.93,103.93,103.92,103.925,93841023.0
2005-12-12 21:30:00,103.925,103.935,103.92,103.935,51836170.0
2005-12-12 21:31:00,103.935,103.935,103.92,103.92,129732329.0
2005-12-12 21:32:00,103.925,103.94,103.917,103.94,55693667.0
2005-12-12 21:33:00,103.94,103.945,103.915,103.945,57905342.0
2005-12-12 21:34:00,103.95,103.95,103.929,103.93,99639355.0
2005-12-12 21:35:00,103.93,103.955,103.923,103.955,51326127.0
2005-12-12 21:36:00,103.943,103.955,103.905,103.945,134026831.0
2005-12-12 21:37:00,103.94,103.972,103.939,103.945,144990625.0
2005-12-12 21:38:00,103.95,103.98,103.919,103.98,187584864.0
2005-12-12 21:39:00,103.965,103.983,103.961,103.983,141537418.0
2005-12-12 21:40:00,103.97,103.97,103.945,103.945,282861802.0
2005-12-12 21:41:00,103.943,103.95,103.937,103.95,86563134.0
2005-12-12 21:42:00,103.938,103.955,103.905,103.95,43077106.0
2005-12-12 21:43:00,103.95,103.95,103.922,103.922,89766868.0
2005-12-12 21:44:00,103.93,103.946,103.93,103.945,45692658.0
2005-12-12 21:45:00,103.95,103.95,103.92,103.92,119414168.0
2005-12-12 21:46:00,103.922,103.955,103.922,103.928,185524165.0
2005-12-12 21:47:00,103.927,103.94,103.907,103.935,277413440.0
2005-12-12 21:48:00,103.925,103.935,103.885,103.935,16937161.0
2005-12-12 21:49:00,103.93,103.945,103.918,103.945,16297245.0
2005-12-12 21:50:00,103.935,103.945,103.93,103.93,11563785.0
2005-12-12 21:51:00,103.915,103.939,103.915,103.93,113573339.0
2005-12-12 21:52:00,103.935,103.945,103.93,103.94,14897007.0
2005-12-12 21:53:00,103.935,103.945,103.935,103.935,90145405.0
2005-12-12 21:54:00,103.935,103.96,103.93,103.942,350112665.0
2005-12-12 21:55:00,103.937,103.954,103.937,103.94,6018036.0
2005-12-12 21:56:00,103.937,103.96,103.936,103.95,112507350.0
2005-12-12 21:57:00,103.94,103.958,103.933,103.945,85802535.0
2005-12-12 21:58:00,103.95,103.968,103.95,103.965,38633753.0
2005-12-12 21:59:00,103.97,104.021,103.97,104.015,46415154.0
2005-12-12 22:00:00,104.005,104.005,103.985,104.002,68787085.0
2005-12-12 22:01:00,104.0,104.013,103.99,103.99,8621757.0
2005-12-12 22:02:00,103.98,103.99,103.97,103.99,68564515.0
2005-12-12 22:03:00,103.983,103.99,103.98,103.99,605715159.0
2005-12-12 22:04:00,103.983,103.997,103.965,103.965,87099191.0
2005-12-12 22:05:00,103.963,103.963,103.955,103.955,44373365.0
2005-12-12 22:06:00,103.95,103.95,103.932,103.935,146273565.0
2005-12-12 22:07:00,103.935,103.952,103.931,103.945,67450763.0
2005-12-12 22:08:00,103.945,103.96,103.945,103.95,33715077.0
2005-12-12 22:09:00,103.945,103.95,103.94,103.95,26297912.0
2005-12-12 22:10:00,103.94,103.953,103.93,103.93,104850885.0
2005-12-12 22:11:00,103.93,103.96,103.93,103.96,45707964.0
2005-12-12 22:12:00,103.957,103.957,103.93,103.935,163351672.0
2005-12-12 22:13:00,103.93,103.931,103.881,103.927,33725804.0
2005-12-12 22:14:00,103.935,103.935,103.915,103.93,423344509.0
2005-12-12 22:15:00,103.92,103.93,103.92,103.925,70427948.0
2005-12-12 22:16:00,103.93,103.935,103.925,103.925,47308496.0
2005-12-12 22:17:00,103.93,103.93,103.915,103.925,31436643.0
2005-12-12 22:18:00,103.92,103.93,103.92,103.922,18369224.0
2005-12-12 22:19:00,103.93,103.949,103.895,103.905,10711475.0
2005-12-12 22:20:00,103.903,103.92,103.897,103.92,66574771.0
2005-12-12 22:21:00,103.92,103.925,103.87,103.925,10624245.0
2005-12-12 22:22:00,103.913,103.916,103.905,103.91,47950220.0
2005-12-12 22:23:00,103.925,103.933,103.923,103.923,25762146.0
2005-12-12 22:24:00,103.927,103.935,103.92,103.92,444532526.0
2005-12-12 22:25:00,103.93,103.93,103.92,103.925,35475425.0
2005-12-12 22:26:00,103.925,103.937,103.92,103.935,43275825.0
2005-12-12 22:27:00,103.93,103.945,103.93,103.935,168539942.0
2005-12-12 22:28:00,103.925,103.945,103.925,103.94,25181532.0
2005-12-12 22:29:00,103.93,103.947,103.93,103.93,80280630.0
2005-12-12 22:30:00,103.935,103.935,103.89,103.913,41658501.0
2005-12-12 22:31:00,103.907,103.911,103.88,103.88,694275248.0
2005-12-12 22:32:00,103.89,103.897,103.865,103.865,34675870.0
2005-12-12 22:33:00,103.87,103.87,103.862,103.87,113394635.0
2005-12-12 22:34:00,103.86,103.885,103.86,103.885,165497111.0
2005-12-12 22:35:00,103.88,103.885,103.87,103.87,25461271.0
2005-12-12 22:36:00,103.873,103.885,103.868,103.885,163705707.0
2005-12-12 22:37:00,103.89,103.894,103.874,103.885,34588110.0
2005-12-12 22:38:00,103.895,103.895,103.883,103.895,47621402.0
2005-12-12 22:39:00,103.883,103.915,103.883,103.915,66559162.0
2005-12-12 22:40:00,103.91,103.91,103.895,103.895,72399338.0
2005-12-12 22:41:00,103.905,103.918,103.905,103.91,103140152.0
2005-12-12 22:42:00,103.903,103.92,103.903,103.908,27943053.0
2005-12-12 22:43:00,103.912,103.92,103.89,103.89,102508647.0
2005-12-12 22:44:00,103.9,103.9,103.86,103.86,115920406.0
2005-12-12 22:45:00,103.87,103.87,103.86,103.862,102434405.0
2005-12-12 22:46:00,103.86,103.88,103.86,103.88,56744313.0
2005-12-12 22:47:00,103.865,103.872,103.865,103.87,152258029.0
2005-12-12 22:48:00,103.873,103.873,103.86,103.863,128577577.0
2005-12-12 22:49:00,103.868,103.87,103.865,103.87,78630688.0
2005-12-12 22:50:00,103.86,103.875,103.86,103.863,58304527.0
2005-12-12 22:51:00,103.875,103.875,103.855,103.862,104141726.0
2005-12-12 22:52:00,103.865,103.87,103.863,103.87,40192171.0
2005-12-12 22:53:00,103.86,103.875,103.86,103.865,93010344.0
2005-12-12 22:54:00,103.863,103.877,103.862,103.862,34624191.0
2005-12-12 22:55:00,103.86,103.87,103.86,103.865,112795021.0
2005-12-12 22:56:00,103.87,103.875,103.87,103.875,2638279.0
2005-12-12 22:57:00,103.87,103.885,103.87,103.87,13381747.0
2005-12-12 22:58:00,103.885,103.91,103.885,103.895,10381743.0
2005-12-12 22:59:00,103.885,103.89,103.875,103.89,42512336.0
2005-12-12 23:00:00,103.893,103.903,103.877,103.903,29330591.0
2005-12-12 23:01:00,103.9,103.91,103.865,103.91,16496467.0
2005-12-12 23:02:00,103.913,103.913,103.899,103.905,19406898.0
2005-12-12 23:03:00,103.9,103.9,103.893,103.895,59175418.0
2005-12-12 23:04:00,103.9,103.9,103.885,103.895,51953078.0
2005-12-12 23:05:00,103.893,103.898,103.89,103.89,187187587.0
2005-12-12 23:06:00,103.885,103.903,103.883,103.89,418025762.0
2005-12-12 23:07:00,103.895,103.905,103.885,103.89,84486735.0
2005-12-12 23:08:00,103.89,103.905,103.89,103.905,60547252.0
2005-12-12 23:09:00,103.888,103.935,103.888,103.935,72375535.0
2005-12-12 23:10:00,103.93,103.945,103.93,103.94,84279275.0
2005-12-12 23:11:00,103.95,103.95,103.945,103.95,111406412.0
2005-12-12 23:12:00,103.95,103.95,103.94,103.94,57212863.0
2005-12-12 23:13:00,103.945,103.955,103.935,103.94,73715275.0
2005-12-12 23:14:00,103.95,103.95,103.913,103.913,60938013.0
2005-12-12 23:15:00,103.918,103.931,103.918,103.923,116823179.0
2005-12-12 23:16:00,103.925,103.929,103.915,103.915,36597182.0
2005-12-12 23:17:00,103.91,103.924,103.9,103.905,32630240.0
2005-12-12 23:18:00,103.91,103.915,103.905,103.915,75699719.0
2005-12-12 23:19:00,103.91,103.925,103.875,103.875,50311581.0
2005-12-12 23:20:00,103.875,103.89,103.875,103.885,94085115.0
2005-12-12 23:21:00,103.89,103.905,103.883,103.905,27107392.0
2005-12-12 23:22:00,103.895,103.895,103.877,103.89,216033757.0
2005-12-12 23:23:00,103.845,103.895,103.845,103.89,41723952.0
2005-12-12 23:24:00,103.888,103.89,103.88,103.882,45511427.0
2005-12-12 23:25:00,103.89,103.895,103.88,103.895,52497134.0
2005-12-12 23:26:00,103.883,103.9,103.883,103.89,89082454.0
2005-12-12 23:27:00,103.89,103.9,103.89,103.893,24537883.0
2005-12-12 23:28:00,103.905,103.91,103.863,103.9,163145809.0
2005-12-12 23:29:00,103.9,103.908,103.892,103.892,48236839.0
2005-12-12 23:30:00,103.905,103.905,103.893,103.9,75134159.0
2005-12-12 23:31:00,103.89,103.897,103.89,103.895,27801170.0
2005-12-12 23:32:00,103.89,103.89,103.877,103.89,130894635.0
2005-12-12 23:33:00,103.882,103.89,103.88,103.88,53321885.0
2005-12-12 23:34:00,103.89,103.91,103.89,103.905,11673734.0
2005-12-12 23:35:00,103.905,103.905,103.888,103.89,82428321.0
2005-12-12 23:36:00,103.89,103.907,103.89,103.89,42449726.0
2005-12-12 23:37:00,103.885,103.92,103.885,103.905,106148221.0
2005-12-12 23:38:00,103.895,103.906,103.861,103.9,102477044.0
2005-12-12 23:39:00,103.905,103.92,103.905,103.92,23742567.0
2005-12-12 23:40:00,103.925,103.926,103.923,103.925,28480832.0
2005-12-12 23:41:00,103.923,103.935,103.92,103.935,13878159.0
2005-12-12 23:42:00,103.915,103.915,103.91,103.91,2561639.0
2005-12-12 23:43:00,103.905,103.94,103.905,103.94,125630241.0
2005-12-12 23:44:00,103.94,103.95,103.937,103.937,132489559.0
2005-12-12 23:45:00,103.94,103.94,103.93,103.94,103238604.0
2005-12-12 23:46:00,103.94,103.945,103.932,103.943,72032016.0
2005-12-12 23:47:00,103.93,103.94,103.93,103.938,59740452.0
2005-12-12 23:48:00,103.937,103.937,103.93,103.932,19877446.0
2005-12-12 23:49:00,103.94,103.978,103.94,103.975,61537306.0
2005-12-12 23:50:00,103.963,104.003,103.963,104.003,37086865.0
2005-12-12 23:51:00,104.0,104.0,103.975,103.975,32779809.0
2005-12-12 23:52:00,103.972,103.99,103.971,103.977,17517077.0
2005-12-12 23:53:00,103.973,103.985,103.973,103.98,418158837.0
2005-12-12 23:54:00,103.99,104.01,103.977,104.01,31255903.0
2005-12-12 23:55:00,104.015,104.023,103.99,104.015,95936358.0
2005-12-12 23:56:00,104.03,104.03,104.01,104.01,609281261.0
2005-12-12 23:57:00,104.02,104.05,104.02,104.05,19759141.0
2005-12-12 23:58:00,104.05,104.055,104.035,104.05,61406396.0
2005-12-12 23:59:00,104.045,104.05,104.04,104.042,13111041.0
2005-12-13 00:00:00,104.055,104.055,104.035,104.043,67766358.0
2005-12-13 00:32:00,104.045,104.045,103.995,104.005,131358610.0
2005-12-13 00:33:00,104.01,104.02,103.994,103.995,13031162.0
2005-12-13 00:34:00,103.995,104.025,103.995,104.025,3632828.0
2005-12-13 00:35:00,104.015,104.02,104.013,104.013,12177236.0
2005-12-13 00:36:00,104.02,104.025,104.005,104.013,149966863.0
2005-12-13 00:37:00,104.01,104.02,104.01,104.02,14157634.0
2005-12-13 00:38:00,104.02,104.025,104.01,104.025,129297257.0
2005-12-13 00:39:00,104.02,104.025,104.01,104.025,177171411.0
2005-12-13 00:40:00,104.01,104.025,104.01,104.025,42737012.0
2005-12-13 00:41:00,104.02,104.04,104.015,104.04,343222646.0
2005-12-13 00:42:00,104.04,104.055,104.033,104.055,39725334.0
2005-12-13 00:43:00,104.05,104.065,104.046,104.065,97391622.0
2005-12-13 00:44:00,104.057,104.057,104.041,104.05,19876179.0
2005-12-13 00:45:00,104.045,104.065,104.03,104.065,57597834.0
2005-12-13 00:46:00,104.06,104.065,104.05,104.065,61816719.0
2005-12-13 00:47:00,104.052,104.068,104.049,104.05,52665861.0
2005-12-13 00:48:00,104.05,104.05,104.005,104.05,73535021.0
2005-12-13 00:49:00,104.055,104.083,104.055,104.08,102558956.0
2005-12-13 00:50:00,104.073,104.085,104.072,104.08,88075697.0
2005-12-13 00:51:00,104.067,104.1,104.067,104.1,248990129.0
2005-12-13 00:52:00,104.085,104.105,104.085,104.1,46331457.0
2005-12-13 00:53:00,104.103,104.103,104.082,104.09,12036499.0
2005-12-13 00:54:00,104.093,104.106,104.093,104.095,74641514.0
2005-12-13 00:55:00,104.1,104.105,104.09,104.095,23216705.0
2005-12-13 00:56:00,104.09,104.1,104.085,104.09,144385799.0
2005-12-13 00:57:00,104.1,104.1,104.075,104.08,112303542.0
2005-12-13 00:58:00,104.095,104.095,104.08,104.085,76977270.0
2005-12-13 00:59:00,104.095,104.095,104.049,104.055,26696505.0
2005-12-13 01:00:00,104.055,104.07,104.045,104.07,89731938.0
2005-12-13 01:01:00,104.062,104.075,104.061,104.065,75898040.0
2005-12-13 01:02:00,104.063,104.065,104.057,104.057,95351222.0
2005-12-13 01:03:00,104.055,104.085,104.055,104.085,104189261.0
2005-12-13 01:04:00,104.073,104.073,104.022,104.022,70320252.0
2005-12-13 01:05:00,104.022,104.045,104.02,104.045,120405614.0
2005-12-13 01:06:00,104.048,104.048,104.032,104.035,241550131.0
2005-12-13 01:07:00,104.035,104.04,104.03,104.03,51625483.0
2005-12-13 01:08:00,104.033,104.051,104.033,104.043,89352371.0
2005-12-13 01:09:00,104.005,104.055,104.005,104.04,17771002.0
2005-12-13 01:10:00,104.05,104.05,104.037,104.037,132031340.0
2005-12-13 01:11:00,104.045,104.045,104.025,104.03,60315820.0
2005-12-13 01:12:00,104.03,104.065,104.03,104.045,77961034.0
2005-12-13 01:13:00,104.06,104.066,104.055,104.065,64717229.0
2005-12-13 01:14:00,104.05,104.077,104.05,104.077,48413560.0
2005-12-13 01:15:00,104.09,104.108,104.09,104.108,123167403.0
2005-12-13 01:16:00,104.11,104.116,104.1,104.1,18290740.0
2005-12-13 01:17:00,104.098,104.105,104.093,104.093,131548963.0
2005-12-13 01:18:00,104.09,104.1,104.09,104.1,2530522.0
2005-12-13 01:19:00,104.09,104.1,104.09,104.09,35665670.0
2005-12-13 01:20:00,104.095,104.145,104.095,104.145,145661020.0
2005-12-13 01:21:00,104.135,104.16,104.135,104.16,105498240.0
2005-12-13 01:22:00,104.16,104.16,104.13,104.13,84313449.0
2005-12-13 01:23:00,104.132,104.15,104.096,104.145,90968026.0
2005-12-13 01:24:00,104.14,104.14,104.132,104.135,20102007.0
2005-12-13 01:25:00,104.14,104.155,104.14,104.145,135267957.0
2005-12-13 01:26:00,104.14,104.155,104.134,104.148,103393358.0
2005-12-13 01:27:00,104.14,104.16,104.14,104.16,383114378.0
2005-12-13 01:28:00,104.17,104.175,104.162,104.175,28961115.0
2005-12-13 01:29:00,104.165,104.17,104.16,104.16,100561030.0
2005-12-13 01:30:00,104.162,104.17,104.155,104.16,36018300.0
2005-12-13 01:31:00,104.155,104.175,104.155,104.165,142600956.0
2005-12-13 01:32:00,104.163,104.175,104.155,104.155,44599021.0
2005-12-13 01:33:00,104.168,104.17,104.155,104.17,107110758.0
2005-12-13 01:34:00,104.157,104.173,104.157,104.17,118023843.0
2005-12-13 01:35:00,104.17,104.17,104.155,104.155,12305770.0
2005-12-13 01:36:00,104.17,104.175,104.163,104.165,80826779.0
2005-12-13 01:37:00,104.165,104.175,104.16,104.16,40867003.0
2005-12-13 01:38:00,104.16,104.174,104.15,104.15,240950228.0
2005-12-13 01:39:00,104.143,104.154,104.142,104.152,109583771.0
2005-12-13 01:40:00,104.147,104.16,104.147,104.155,423590979.0
2005-12-13 01:41:00,104.15,104.174,104.15,104.17,91259338.0
2005-12-13 01:42:00,104.172,104.179,104.155,104.163,39847522.0
2005-12-13 01:43:00,104.162,104.192,104.162,104.17,346833489.0
2005-12-13 01:44:00,104.17,104.185,104.165,104.18,52952191.0
2005-12-13 01:45:00,104.167,104.185,104.167,104.18,121703117.0
2005-12-13 01:46:00,104.165,104.186,104.155,104.155,460654500.0
2005-12-13 01:47:00,104.17,104.176,104.152,104.175,119980700.0
2005-12-13 01:48:00,104.165,104.175,104.157,104.175,115210571.0
2005-12-13 01:49:00,104.175,104.189,104.175,104.185,79145745.0
2005-12-13 01:50:00,104.185,104.195,104.175,104.183,215190387.0
2005-12-13 01:51:00,104.185,104.195,104.18,104.195,193214717.0
2005-12-13 01:52:00,104.195,104.204,104.184,104.2,84764658.0
2005-12-13 01:53:00,104.205,104.23,104.201,104.23,168921961.0
2005-12-13 01:54:00,104.223,104.235,104.215,104.235,99160689.0
2005-12-13 01:55:00,104.22,104.236,104.217,104.235,480739891.0
2005-12-13 01:56:00,104.245,104.245,104.23,104.235,228749742.0
2005-12-13 01:57:00,104.235,104.245,104.195,104.23,252445623.0
2005-12-13 01:58:00,104.235,104.235,104.219,104.22,130325805.0
2005-12-13 01:59:00,104.212,104.214,104.18,104.18,34062785.0
2005-12-13 02:00:00,104.18,104.205,104.18,104.182,32198490.0
2005-12-13 02:01:00,104.19,104.235,104.19,104.205,134093840.0
2005-12-13 02:02:00,104.2,104.215,104.165,104.205,231941958.0
2005-12-13 02:03:00,104.205,104.215,104.2,104.215,229645356.0
2005-12-13 02:04:00,104.205,104.213,104.186,104.19,446535311.0
2005-12-13 02:05:00,104.205,104.219,104.2,104.203,101246365.0
2005-12-13 02:06:00,104.21,104.21,104.181,104.205,156626760.0
2005-12-13 02:07:00,104.2,104.204,104.184,104.195,86038018.0
2005-12-13 02:08:00,104.195,104.195,104.17,104.175,200534217.0
2005-12-13 02:09:00,104.173,104.19,104.166,104.175,215470495.0
2005-12-13 02:10:00,104.175,104.182,104.14,104.165,76476706.0
2005-12-13 02:11:00,104.165,104.165,104.14,104.145,121121292.0
2005-12-13 02:12:00,104.155,104.17,104.152,104.17,125686883.0
2005-12-13 02:13:00,104.155,104.17,104.155,104.155,465636803.0
2005-12-13 02:14:00,104.17,104.175,104.157,104.157,118204272.0
2005-12-13 02:15:00,104.17,104.173,104.145,104.15,51181322.0
2005-12-13 02:16:00,104.15,104.165,104.15,104.152,319074050.0
2005-12-13 02:17:00,104.153,104.184,104.153,104.172,40602732.0
2005-12-13 02:18:00,104.17,104.19,104.17,104.17,86305407.0
2005-12-13 02:19:00,104.185,104.185,104.127,104.127,394882979.0
2005-12-13 02:20:00,104.132,104.162,104.125,104.133,112485907.0
2005-12-13 02:21:00,104.14,104.154,104.14,104.15,265890781.0
2005-12-13 02:22:00,104.15,104.157,104.135,104.135,38419670.0
2005-12-13 02:23:00,104.135,104.152,104.13,104.13,73969783.0
2005-12-13 02:24:00,104.115,104.14,104.115,104.14,11718665.0
2005-12-13 02:25:00,104.14,104.14,104.117,104.117,112618166.0
2005-12-13 02:26:00,104.13,104.13,104.115,104.128,98239716.0
2005-12-13 02:27:00,104.115,104.135,104.115,104.123,43003592.0
2005-12-13 02:28:00,104.125,104.135,104.115,104.115,147452132.0
2005-12-13 02:29:00,104.12,104.132,104.105,104.132,37870150.0
2005-12-13 02:30:00,104.13,104.135,104.13,104.135,98252105.0
2005-12-13 02:31:00,104.145,104.145,104.132,104.14,26808401.0
2005-12-13 02:32:00,104.13,104.14,104.13,104.13,354735533.0
2005-12-13 02:33:00,104.138,104.145,104.128,104.14,95487029.0
2005-12-13 02:34:00,104.145,104.15,104.14,104.15,129010926.0
2005-12-13 02:35:00,104.145,104.145,104.139,104.14,21778989.0
2005-12-13 02:36:00,104.145,104.151,104.106,104.142,92184867.0
2005-12-13 02:37:00,104.14,104.16,104.14,104.16,90039995.0
2005-12-13 02:38:00,104.16,104.16,104.135,104.135,111285060.0
2005-12-13 02:39:00,104.145,104.155,104.14,104.155,139415220.0
2005-12-13 02:40:00,104.15,104.164,104.15,104.16,32568412.0
2005-12-13 02:41:00,104.17,104.17,104.16,104.16,2382339.0
2005-12-13 02:42:00,104.163,104.175,104.163,104.168,130881465.0
2005-12-13 02:43:00,104.17,104.17,104.165,104.17,16783575.0
2005-12-13 02:44:00,104.168,104.17,104.16,104.17,122688915.0
2005-12-13 02:45:00,104.157,104.178,104.157,104.16,45514298.0
2005-12-13 02:46:00,104.175,104.185,104.16,104.17,69700839.0
2005-12-13 02:47:00,104.155,104.175,104.155,104.16,72731631.0
2005-12-13 02:48:00,104.16,104.17,104.16,104.165,65489490.0
2005-12-13 02:49:00,104.16,104.17,104.157,104.17,124604889.0
2005-12-13 02:50:00,104.16,104.214,104.135,104.135,18761616.0
2005-12-13 02:51:00,104.173,104.178,104.163,104.163,96900954.0
2005-12-13 02:52:00,104.16,104.175,104.16,104.175,54069421.0
2005-12-13 02:53:00,104.175,104.208,104.175,104.208,245129015.0
2005-12-13 02:54:00,104.205,104.227,104.192,104.192,122913037.0
2005-12-13 02:55:00,104.192,104.203,104.175,104.203,67896351.0
2005-12-13 02:56:00,104.215,104.215,104.155,104.155,110745389.0
2005-12-13 02:57:00,104.157,104.173,104.157,104.173,99355238.0
2005-12-13 02:58:00,104.175,104.178,104.167,104.172,82894318.0
2005-12-13 02:59:00,104.18,104.18,104.155,104.155,88405849.0
2005-12-13 03:00:00,104.155,104.165,104.14,104.165,29109700.0
2005-12-13 03:01:00,104.155,104.16,104.145,104.145,85133012.0
2005-12-13 03:02:00,104.13,104.16,104.128,104.16,112124141.0
2005-12-13 03:03:00,104.15,104.18,104.15,104.18,142730125.0
2005-12-13 03:04:00,104.185,104.187,104.178,104.18,21925305.0
2005-12-13 03:05:00,104.175,104.19,104.173,104.173,78125930.0
2005-12-13 03:06:00,104.17,104.184,104.17,104.173,11105830.0
2005-12-13 03:07:00,104.17,104.181,104.155,104.155,43692432.0
2005-12-13 03:08:00,104.17,104.179,104.157,104.157,273375197.0
2005-12-13 03:09:00,104.17,104.174,104.153,104.163,92594302.0
2005-12-13 03:10:00,104.17,104.176,104.161,104.165,110850574.0
2005-12-13 03:11:00,104.16,104.16,104.115,104.16,70761181.0
2005-12-13 03:12:00,104.16,104.165,104.15,104.152,57614987.0
2005-12-13 03:13:00,104.165,104.165,104.143,104.15,64278589.0
2005-12-13 03:14:00,104.155,104.155,104.115,104.115,56275363.0
2005-12-13 03:15:00,104.12,104.12,104.089,104.107,18070895.0
2005-12-13 03:16:00,104.115,104.115,104.093,104.11,93772024.0
2005-12-13 03:17:00,104.115,104.133,104.115,104.13,36196205.0
2005-12-13 03:18:00,104.13,104.14,104.13,104.14,376588374.0
2005-12-13 03:19:00,104.145,104.145,104.12,104.13,46937959.0
2005-12-13 03:20:00,104.145,104.152,104.14,104.145,190322710.0
2005-12-13 03:21:00,104.155,104.17,104.153,104.17,119808431.0
2005-12-13 03:22:00,104.17,104.17,104.15,104.15,13727950.0
2005-12-13 03:23:00,104.153,104.17,104.145,104.16,151926718.0
2005-12-13 03:24:00,104.153,104.165,104.153,104.165,11234649.0
2005-12-13 03:25:00,104.175,104.175,104.145,104.145,3681423.0
2005-12-13 03:26:00,104.145,104.15,104.145,104.15,1724299.0
2005-12-13 03:27:00,104.15,104.16,104.146,104.16,92211537.0
2005-12-13 03:28:00,104.15,104.17,104.15,104.17,14295619.0
2005-12-13 03:29:00,104.18,104.18,104.155,104.155,5978107.0
2005-12-13 03:30:00,104.175,104.175,104.175,104.175,440482.0
2005-12-13 03:31:00,104.167,104.167,104.162,104.162,3793891.0
2005-12-13 03:32:00,104.17,104.176,104.155,104.155,72152925.0
2005-12-13 03:33:00,104.165,104.18,104.165,104.18,9697505.0
2005-12-13 03:34:00,104.173,104.173,104.173,104.173,3051910.0
2005-12-13 03:35:00,104.18,104.18,104.152,104.165,127365502.0
2005-12-13 03:36:00,104.165,104.165,104.162,104.162,3133695.0
2005-12-13 03:37:00,104.165,104.165,104.165,104.165,5393762.0
2005-12-13 03:38:00,104.165,104.165,104.165,104.165,66472252.0
2005-12-13 03:39:00,104.175,104.175,104.138,104.145,36248887.0
2005-12-13 03:40:00,104.148,104.148,104.148,104.148,149378952.0
2005-12-13 03:41:00,104.148,104.148,104.145,104.145,93866384.0
2005-12-13 03:42:00,104.15,104.15,104.135,104.135,2168912.0
2005-12-13 03:43:00,104.125,104.145,104.125,104.145,27360821.0
2005-12-13 03:44:00,104.127,104.127,104.105,104.118,101577169.0
2005-12-13 03:45:00,104.12,104.13,104.103,104.103,22084671.0
2005-12-13 03:46:00,104.11,104.11,104.095,104.095,4427576.0
2005-12-13 03:47:00,104.093,104.093,104.07,104.07,9502580.0
2005-12-13 03:48:00,104.065,104.065,103.995,104.06,69255415.0
2005-12-13 03:49:00,104.055,104.055,104.034,104.05,228332378.0
2005-12-13 03:50:00,104.042,104.05,104.042,104.05,21687627.0
2005-12-13 03:51:00,104.06,104.067,104.032,104.05,79635093.0
2005-12-13 03:52:00,104.05,104.052,104.035,104.035,13733002.0
2005-12-13 03:53:00,104.04,104.042,104.025,104.04,13619101.0
2005-12-13 03:54:00,104.028,104.028,104.025,104.025,6587818.0
2005-12-13 03:55:00,104.025,104.025,104.0,104.015,89737728.0
2005-12-13 03:56:00,104.007,104.038,104.0,104.03,221421834.0
2005-12-13 03:57:00,104.04,104.047,104.035,104.035,649486927.0
2005-12-13 03:58:00,104.055,104.055,104.033,104.045,15002124.0
2005-12-13 03:59:00,104.043,104.043,104.031,104.035,64798581.0
2005-12-13 04:00:00,104.022,104.035,104.022,104.035,12782529.0
2005-12-13 04:01:00,104.04,104.045,104.025,104.04,66342260.0
2005-12-13 04:02:00,104.04,104.04,104.03,104.04,20524714.0
2005-12-13 04:03:00,104.03,104.05,104.03,104.045,655000253.0
2005-12-13 04:04:00,104.025,104.055,104.025,104.055,90814425.0
2005-12-13 04:05:00,104.06,104.06,104.047,104.05,34092391.0
2005-12-13 04:06:00,104.04,104.045,104.04,104.043,384726138.0
2005-12-13 04:07:00,104.047,104.048,104.031,104.032,16149238.0
2005-12-13 04:08:00,104.035,104.05,104.031,104.04,35618612.0
2005-12-13 04:09:00,104.043,104.053,104.043,104.043,37797456.0
2005-12-13 04:10:00,104.055,104.07,104.055,104.07,63218930.0
2005-12-13 04:11:00,104.062,104.065,104.047,104.047,18773562.0
2005-12-13 04:12:00,104.048,104.058,104.048,104.05,60216158.0
2005-12-13 04:13:00,104.063,104.07,104.06,104.07,79902401.0
2005-12-13 04:14:00,104.07,104.078,104.07,104.07,113598814.0
2005-12-13 04:15:00,104.067,104.07,104.062,104.07,124368310.0
2005-12-13 04:16:00,104.07,104.07,104.055,104.055,129435652.0
2005-12-13 04:17:00,104.06,104.065,104.06,104.065,2418466.0
2005-12-13 04:18:00,104.075,104.075,104.043,104.043,13149666.0
2005-12-13 04:19:00,104.045,104.055,104.043,104.055,30937250.0
2005-12-13 04:20:00,104.05,104.055,104.045,104.055,24814556.0
2005-12-13 04:21:00,104.05,104.055,104.005,104.035,96186448.0
2005-12-13 04:22:00,104.045,104.055,104.04,104.045,97895622.0
2005-12-13 04:23:00,104.05,104.05,104.035,104.04,44552608.0
2005-12-13 04:24:00,104.04,104.047,104.031,104.033,90980489.0
2005-12-13 04:25:00,104.035,104.064,104.035,104.06,10673618.0
2005-12-13 04:26:00,104.05,104.066,104.045,104.052,54499064.0
2005-12-13 04:27:00,104.06,104.07,104.052,104.07,135082179.0
2005-12-13 04:28:00,104.075,104.088,104.07,104.07,28385920.0
2005-12-13 04:29:00,104.08,104.085,104.073,104.085,73430566.0
2005-12-13 04:30:00,104.072,104.08,104.052,104.08,46533705.0
2005-12-13 04:31:00,104.08,104.08,104.032,104.075,162982825.0
2005-12-13 04:32:00,104.063,104.07,104.06,104.06,26384820.0
2005-12-13 04:33:00,104.06,104.067,104.06,104.063,83873885.0
2005-12-13 04:34:00,104.075,104.075,104.06,104.07,52952525.0
2005-12-13 04:35:00,104.062,104.07,104.06,104.068,48303360.0
2005-12-13 04:36:00,104.07,104.075,104.025,104.025,41607452.0
2005-12-13 04:37:00,104.07,104.085,104.059,104.085,196680397.0
2005-12-13 04:38:00,104.085,104.085,104.07,104.08,26469476.0
2005-12-13 04:39:00,104.075,104.09,104.075,104.075,89222489.0
2005-12-13 04:40:00,104.075,104.094,104.075,104.08,54740050.0
2005-12-13 04:41:00,104.085,104.091,104.082,104.09,71059533.0
2005-12-13 04:42:00,104.085,104.091,104.07,104.07,34214366.0
2005-12-13 04:43:00,104.075,104.083,104.072,104.075,34476856.0
2005-12-13 04:44:00,104.073,104.091,104.073,104.078,107671132.0
2005-12-13 04:45:00,104.073,104.09,104.071,104.09,61127510.0
2005-12-13 04:46:00,104.08,104.101,104.065,104.095,67473937.0
2005-12-13 04:47:00,104.09,104.1,104.085,104.1,60864748.0
2005-12-13 04:48:00,104.1,104.1,104.08,104.08,113171893.0
2005-12-13 04:49:00,104.07,104.085,104.07,104.08,90234771.0
2005-12-13 04:50:00,104.085,104.094,104.068,104.068,66235507.0
2005-12-13 04:51:00,104.085,104.085,104.07,104.07,56681573.0
2005-12-13 04:52:00,104.07,104.085,104.065,104.075,88117161.0
2005-12-13 04:53:00,104.07,104.085,104.065,104.075,391116910.0
2005-12-13 04:54:00,104.08,104.08,104.073,104.073,182355176.0
2005-12-13 04:55:00,104.075,104.08,104.065,104.08,53029578.0
2005-12-13 04:56:00,104.075,104.075,104.053,104.07,63876746.0
2005-12-13 04:57:00,104.075,104.075,104.057,104.063,18157652.0
2005-12-13 04:58:00,104.06,104.06,104.0,104.03,17568121.0
2005-12-13 04:59:00,104.033,104.053,104.033,104.053,29120920.0
2005-12-13 05:00:00,104.05,104.06,104.045,104.045,40185591.0
2005-12-13 05:01:00,104.055,104.065,104.055,104.065,11277149.0
2005-12-13 05:02:00,104.05,104.07,104.05,104.06,14135152.0
2005-12-13 05:03:00,104.065,104.08,104.065,104.08,2810867.0
2005-12-13 05:04:00,104.075,104.082,104.06,104.06,112111145.0
2005-12-13 05:05:00,104.062,104.075,104.062,104.063,36608362.0
2005-12-13 05:06:00,104.065,104.075,104.06,104.06,102377924.0
2005-12-13 05:07:00,104.07,104.07,104.055,104.055,43390015.0
2005-12-13 05:08:00,104.052,104.055,104.029,104.055,97693928.0
2005-12-13 05:09:00,104.043,104.059,104.03,104.03,56954703.0
2005-12-13 05:10:00,104.04,104.05,104.038,104.038,73342683.0
2005-12-13 05:11:00,104.033,104.046,104.033,104.043,131847391.0
2005-12-13 05:12:00,104.04,104.04,104.024,104.025,165085147.0
2005-12-13 05:13:00,104.04,104.04,104.025,104.03,52575106.0
2005-12-13 05:14:00,104.032,104.04,104.029,104.04,100357018.0
2005-12-13 05:15:00,104.03,104.044,104.03,104.03,114920596.0
2005-12-13 05:16:00,104.02,104.041,104.02,104.022,100755504.0
2005-12-13 05:17:00,104.018,104.036,104.018,104.033,29908008.0
2005-12-13 05:18:00,104.04,104.04,104.023,104.025,109957519.0
2005-12-13 05:19:00,104.015,104.03,104.015,104.03,76394788.0
2005-12-13 05:20:00,104.035,104.035,104.02,104.023,70113939.0
2005-12-13 05:21:00,104.035,104.035,104.018,104.025,44435385.0
2005-12-13 05:22:00,104.015,104.04,104.015,104.04,33876699.0
2005-12-13 05:23:00,104.035,104.04,104.018,104.023,157575995.0
2005-12-13 05:24:00,104.02,104.04,104.02,104.02,26686167.0
2005-12-13 05:25:00,104.025,104.038,104.02,104.02,183824394.0
2005-12-13 05:26:00,104.03,104.04,104.027,104.04,108563556.0
2005-12-13 05:27:00,104.035,104.035,104.025,104.03,31540725.0
2005-12-13 05:28:00,104.02,104.035,104.017,104.017,633462805.0
2005-12-13 05:29:00,104.023,104.023,104.015,104.015,44707557.0
2005-12-13 05:30:00,104.01,104.015,104.0,104.0,73362541.0
2005-12-13 05:31:00,104.01,104.015,103.995,103.995,24164218.0
2005-12-13 05:32:00,104.005,104.015,104.0,104.0,163821867.0
2005-12-13 05:33:00,104.005,104.01,103.995,104.005,42860082.0
2005-12-13 05:34:00,104.015,104.04,104.015,104.04,34515880.0
2005-12-13 05:35:00,104.03,104.042,104.027,104.027,421357845.0
2005-12-13 05:36:00,104.023,104.035,104.022,104.035,27092382.0
2005-12-13 05:37:00,104.02,104.035,104.02,104.023,51027162.0
2005-12-13 05:38:00,104.035,104.035,103.985,104.03,10252095.0
2005-12-13 05:39:00,104.03,104.04,104.023,104.033,60544537.0
2005-12-13 05:40:00,104.035,104.041,103.995,104.04,9760777.0
2005-12-13 05:41:00,104.032,104.041,104.02,104.02,17837661.0
2005-12-13 05:42:00,104.025,104.025,104.009,104.01,29936809.0
2005-12-13 05:43:00,104.005,104.015,104.004,104.01,47073131.0
2005-12-13 05:44:00,104.005,104.027,104.005,104.02,75453125.0
2005-12-13 05:45:00,104.03,104.03,104.007,104.015,428486368.0
2005-12-13 05:46:00,104.007,104.02,103.982,104.02,37000334.0
2005-12-13 05:47:00,104.025,104.03,104.017,104.017,151293573.0
2005-12-13 05:48:00,104.02,104.026,104.01,104.01,49403331.0
2005-12-13 05:49:00,104.01,104.02,104.01,104.01,108093695.0
2005-12-13 05:50:00,104.02,104.02,104.01,104.015,27161653.0
2005-12-13 05:51:00,104.02,104.02,104.005,104.015,31108207.0
2005-12-13 05:52:00,104.015,104.018,104.003,104.015,74737688.0
2005-12-13 05:53:00,104.015,104.02,104.01,104.02,148215181.0
2005-12-13 05:54:00,104.025,104.025,104.003,104.003,41822209.0
2005-12-13 05:55:00,104.005,104.015,104.002,104.003,84170070.0
2005-12-13 05:56:00,104.01,104.01,104.0,104.003,587901718.0
2005-12-13 05:57:00,104.01,104.025,104.01,104.01,68667513.0
2005-12-13 05:58:00,104.02,104.02,104.01,104.01,8470975.0
2005-12-13 05:59:00,104.012,104.025,104.005,104.015,63182772.0
2005-12-13 06:00:00,104.025,104.03,104.015,104.03,44104101.0
2005-12-13 06:01:00,104.025,104.035,104.025,104.03,39230049.0
2005-12-13 06:02:00,104.025,104.03,104.015,104.02,82949085.0
2005-12-13 06:03:00,104.03,104.03,104.02,104.027,105502016.0
2005-12-13 06:04:00,104.03,104.03,104.017,104.017,6148381.0
2005-12-13 06:05:00,104.022,104.022,104.009,104.015,333694859.0
2005-12-13 06:06:00,104.015,104.025,104.015,104.025,88092845.0
2005-12-13 06:07:00,104.03,104.047,104.028,104.035,14419716.0
2005-12-13 06:08:00,104.03,104.042,104.028,104.035,119387515.0
2005-12-13 06:09:00,104.04,104.04,104.035,104.035,11497100.0
2005-12-13 06:10:00,104.045,104.045,104.023,104.03,17355956.0
2005-12-13 06:11:00,104.035,104.046,104.0,104.045,15990523.0
2005-12-13 06:12:00,104.043,104.043,104.017,104.017,180688430.0
2005-12-13 06:13:00,104.028,104.031,104.012,104.012,178990994.0
2005-12-13 06:14:00,104.01,104.05,104.01,104.05,131238779.0
2005-12-13 06:15:00,104.055,104.085,104.054,104.07,42186926.0
2005-12-13 06:16:00,104.062,104.062,104.04,104.04,95385046.0
2005-12-13 06:17:00,104.04,104.06,104.013,104.048,39596570.0
2005-12-13 06:18:00,104.06,104.06,104.03,104.033,91737103.0
2005-12-13 06:19:00,104.035,104.037,104.017,104.03,271200196.0
2005-12-13 06:20:00,104.043,104.043,104.03,104.035,139308487.0
2005-12-13 06:21:00,104.04,104.059,104.012,104.05,186077639.0
2005-12-13 06:22:00,104.045,104.07,104.035,104.05,148252172.0
2005-12-13 06:23:00,104.055,104.079,104.021,104.063,128599921.0
2005-12-13 06:24:00,104.075,104.075,104.047,104.06,53823538.0
2005-12-13 06:25:00,104.06,104.06,104.05,104.06,105471955.0
2005-12-13 06:26:00,104.055,104.084,104.051,104.08,53270781.0
2005-12-13 06:27:00,104.08,104.087,104.072,104.085,54113548.0
2005-12-13 06:28:00,104.08,104.095,104.08,104.095,137065319.0
2005-12-13 06:29:00,104.095,104.095,104.08,104.085,51619368.0
2005-12-13 06:30:00,104.085,104.099,104.085,104.09,86338234.0
2005-12-13 06:31:00,104.08,104.08,104.07,104.07,46726652.0
2005-12-13 06:32:00,104.065,104.075,104.055,104.06,688143962.0
2005-12-13 06:33:00,104.065,104.07,104.06,104.06,51267733.0
2005-12-13 06:34:00,104.063,104.08,104.061,104.073,43622269.0
2005-12-13 06:35:00,104.08,104.088,104.068,104.088,92428964.0
2005-12-13 06:36:00,104.085,104.085,104.07,104.085,108210649.0
2005-12-13 06:37:00,104.08,104.095,104.073,104.095,20472217.0
2005-12-13 06:38:00,104.083,104.088,104.075,104.075,101367111.0
2005-12-13 06:39:00,104.06,104.07,104.06,104.067,81475977.0
2005-12-13 06:40:00,104.065,104.09,104.065,104.09,146483727.0
2005-12-13 06:41:00,104.09,104.095,104.077,104.08,147653059.0
2005-12-13 06:42:00,104.085,104.1,104.077,104.1,125032837.0
2005-12-13 06:43:00,104.098,104.098,104.081,104.083,111492250.0
2005-12-13 06:44:00,104.08,104.09,104.08,104.09,22115156.0
2005-12-13 06:45:00,104.09,104.095,104.075,104.09,139555208.0
2005-12-13 06:46:00,104.095,104.107,104.091,104.1,6451262.0
2005-12-13 06:47:00,104.09,104.1,104.09,104.095,12317930.0
2005-12-13 06:48:00,104.098,104.1,104.051,104.09,183548219.0
2005-12-13 06:49:00,104.08,104.095,104.08,104.083,126093217.0
2005-12-13 06:50:00,104.087,104.09,104.077,104.09,35352189.0
2005-12-13 06:51:00,104.088,104.09,104.082,104.085,63273438.0
2005-12-13 06:52:00,104.085,104.095,104.08,104.08,388872762.0
2005-12-13 06:53:00,104.09,104.1,104.085,104.1,52897697.0
2005-12-13 06:54:00,104.085,104.1,104.085,104.09,76084629.0
2005-12-13 06:55:00,104.098,104.1,104.088,104.098,169751460.0
2005-12-13 06:56:00,104.093,104.105,104.09,104.105,89959730.0
2005-12-13 06:57:00,104.095,104.105,104.093,104.097,26835728.0
2005-12-13 06:58:00,104.09,104.119,104.09,104.112,23270574.0
2005-12-13 06:59:00,104.12,104.12,104.101,104.105,45178719.0
2005-12-13 07:00:00,104.1,104.118,104.095,104.095,130393576.0
2005-12-13 07:01:00,104.09,104.105,104.09,104.095,43503454.0
2005-12-13 07:02:00,104.093,104.105,104.093,104.095,13403265.0
2005-12-13 07:03:00,104.105,104.105,104.09,104.1,19122721.0
2005-12-13 07:04:00,104.097,104.105,104.09,104.1,13836576.0
2005-12-13 07:05:00,104.09,104.096,104.08,104.08,75510849.0
2005-12-13 07:06:00,104.07,104.085,104.067,104.085,93889949.0
2005-12-13 07:07:00,104.087,104.087,104.063,104.063,36876369.0
2005-12-13 07:08:00,104.063,104.079,104.063,104.075,135274218.0
2005-12-13 07:09:00,104.08,104.085,104.08,104.08,7511577.0
2005-12-13 07:10:00,104.085,104.095,104.085,104.09,21945817.0
2005-12-13 07:11:00,104.095,104.1,104.09,104.095,99867107.0
2005-12-13 07:12:00,104.095,104.095,104.068,104.068,167423950.0
2005-12-13 07:13:00,104.063,104.075,104.05,104.05,22258194.0
2005-12-13 07:14:00,104.045,104.06,104.045,104.06,26892631.0
2005-12-13 07:15:00,104.053,104.065,104.053,104.055,80099121.0
2005-12-13 07:16:00,104.06,104.065,104.047,104.055,31980622.0
2005-12-13 07:17:00,104.015,104.065,104.015,104.065,71182075.0
2005-12-13 07:18:00,104.055,104.06,104.05,104.05,88494806.0
2005-12-13 07:19:00,104.055,104.055,104.015,104.015,452989806.0
2005-12-13 07:20:00,104.057,104.065,104.053,104.063,23523898.0
2005-12-13 07:21:00,104.045,104.055,104.045,104.055,156562048.0
2005-12-13 07:22:00,104.065,104.07,104.062,104.065,95352489.0
2005-12-13 07:23:00,104.057,104.075,104.057,104.07,68581067.0
2005-12-13 07:24:00,104.065,104.09,104.062,104.09,62456359.0
2005-12-13 07:25:00,104.08,104.09,104.075,104.09,756026851.0
2005-12-13 07:26:00,104.095,104.095,104.062,104.07,26715196.0
2005-12-13 07:27:00,104.075,104.09,104.068,104.075,64204292.0
2005-12-13 07:28:00,104.07,104.075,104.063,104.073,66728209.0
2005-12-13 07:29:00,104.075,104.075,104.055,104.075,102893639.0
2005-12-13 07:30:00,104.065,104.069,104.045,104.055,97938416.0
2005-12-13 07:31:00,104.063,104.075,104.055,104.063,38597735.0
2005-12-13 07:32:00,104.065,104.075,104.06,104.07,30392286.0
2005-12-13 07:33:00,104.075,104.078,104.065,104.065,174215337.0
2005-12-13 07:34:00,104.07,104.075,104.063,104.063,19098265.0
2005-12-13 07:35:00,104.07,104.075,104.055,104.063,64629870.0
2005-12-13 07:36:00,104.06,104.067,104.023,104.067,170731172.0
2005-12-13 07:37:00,104.075,104.075,104.054,104.06,122955140.0
2005-12-13 07:38:00,104.052,104.073,104.052,104.065,21451863.0
2005-12-13 07:39:00,104.07,104.083,104.068,104.068,138993454.0
2005-12-13 07:40:00,104.08,104.085,104.072,104.08,23084839.0
2005-12-13 07:41:00,104.08,104.085,104.07,104.075,13064317.0
2005-12-13 07:42:00,104.085,104.091,104.08,104.08,110058533.0
2005-12-13 07:43:00,104.075,104.085,104.065,104.07,93701974.0
2005-12-13 07:44:00,104.08,104.08,104.065,104.07,130420752.0
2005-12-13 07:45:00,104.065,104.085,104.065,104.085,81239561.0
2005-12-13 07:46:00,104.095,104.095,104.065,104.075,58066494.0
2005-12-13 07:47:00,104.08,104.088,104.071,104.08,160073626.0
2005-12-13 07:48:00,104.072,104.085,104.07,104.073,443591043.0
2005-12-13 07:49:00,104.08,104.08,104.065,104.07,63414285.0
2005-12-13 07:50:00,104.065,104.085,104.065,104.085,73818184.0
2005-12-13 07:51:00,104.08,104.08,104.078,104.08,121997915.0
2005-12-13 07:52:00,104.078,104.078,104.068,104.068,110435991.0
2005-12-13 07:53:00,104.075,104.09,104.075,104.09,38319014.0
2005-12-13 07:54:00,104.075,104.105,104.073,104.105,195264709.0
2005-12-13 07:55:00,104.092,104.105,104.09,104.093,20962347.0
2005-12-13 07:56:00,104.1,104.1,104.07,104.08,21575575.0
2005-12-13 07:57:00,104.085,104.085,104.06,104.065,44632462.0
2005-12-13 07:58:00,104.055,104.058,104.048,104.048,111080883.0
2005-12-13 07:59:00,104.035,104.052,104.035,104.04,10699829.0
2005-12-13 08:00:00,104.045,104.055,104.035,104.055,129945309.0
2005-12-13 08:01:00,104.04,104.05,104.04,104.05,80409089.0
2005-12-13 08:02:00,104.045,104.05,104.025,104.05,26629301.0
2005-12-13 08:03:00,104.045,104.06,104.045,104.06,32985633.0
2005-12-13 08:04:00,104.055,104.06,104.05,104.06,161373039.0
2005-12-13 08:05:00,104.06,104.06,104.03,104.03,71512813.0
2005-12-13 08:06:00,104.037,104.057,104.037,104.05,68174139.0
2005-12-13 08:07:00,104.05,104.06,104.05,104.06,123094597.0
2005-12-13 08:08:00,104.05,104.065,104.048,104.06,88110752.0
2005-12-13 08:09:00,104.06,104.065,104.052,104.065,5307233.0
2005-12-13 08:10:00,104.055,104.058,104.03,104.047,150644349.0
2005-12-13 08:11:00,104.045,104.076,104.045,104.055,57264918.0
2005-12-13 08:12:00,104.063,104.063,104.035,104.045,58622040.0
2005-12-13 08:13:00,104.053,104.055,104.045,104.045,26449645.0
2005-12-13 08:14:00,104.045,104.078,104.045,104.078,142658385.0
2005-12-13 08:15:00,104.075,104.079,104.053,104.053,63694074.0
2005-12-13 08:16:00,104.06,104.08,104.06,104.08,72544774.0
2005-12-13 08:17:00,104.07,104.085,104.07,104.072,211032301.0
2005-12-13 08:18:00,104.073,104.085,104.065,104.075,84256857.0
2005-12-13 08:19:00,104.08,104.095,104.07,104.095,163142799.0
2005-12-13 08:20:00,104.075,104.09,104.075,104.085,36255080.0
2005-12-13 08:21:00,104.08,104.09,104.08,104.083,105235376.0
2005-12-13 08:22:00,104.087,104.113,104.084,104.113,198326310.0
2005-12-13 08:23:00,104.103,104.115,104.1,104.11,305281725.0
2005-12-13 08:24:00,104.105,104.115,104.095,104.11,34810863.0
2005-12-13 08:25:00,104.115,104.115,104.095,104.11,19716097.0
2005-12-13 08:26:00,104.1,104.12,104.1,104.12,140107102.0
2005-12-13 08:27:00,104.085,104.151,104.085,104.125,36546626.0
2005-12-13 08:28:00,104.145,104.145,104.116,104.12,82398552.0
2005-12-13 08:29:00,104.115,104.135,104.11,104.113,51797518.0
2005-12-13 08:30:00,104.115,104.117,104.098,104.098,40436459.0
2005-12-13 08:31:00,104.11,104.144,104.075,104.075,437805182.0
2005-12-13 08:32:00,104.12,104.14,104.12,104.14,33913854.0
2005-12-13 08:33:00,104.15,104.15,104.122,104.122,57594283.0
2005-12-13 08:34:00,104.125,104.145,104.125,104.14,68235330.0
2005-12-13 08:35:00,104.15,104.15,104.142,104.15,151296530.0
2005-12-13 08:36:00,104.145,104.155,104.135,104.155,62543420.0
2005-12-13 08:37:00,104.148,104.15,104.14,104.14,146772631.0
2005-12-13 08:38:00,104.15,104.173,104.145,104.15,94623961.0
2005-12-13 08:39:00,104.15,104.183,104.15,104.182,19670422.0
2005-12-13 08:40:00,104.185,104.185,104.15,104.15,154313129.0
2005-12-13 08:41:00,104.142,104.16,104.136,104.145,53963626.0
2005-12-13 08:42:00,104.15,104.165,104.146,104.165,28384544.0
2005-12-13 08:43:00,104.16,104.16,104.12,104.14,103909828.0
2005-12-13 08:44:00,104.135,104.162,104.135,104.155,126553600.0
2005-12-13 08:45:00,104.145,104.146,104.13,104.145,91998176.0
2005-12-13 08:46:00,104.142,104.143,104.107,104.107,99125834.0
2005-12-13 08:47:00,104.115,104.115,104.103,104.103,394675012.0
2005-12-13 08:48:00,104.105,104.115,104.105,104.115,30112179.0
2005-12-13 08:49:00,104.115,104.115,104.11,104.11,6126529.0
2005-12-13 08:50:00,104.105,104.11,104.1,104.11,51610373.0
2005-12-13 08:51:00,104.11,104.12,104.107,104.113,101290529.0
2005-12-13 08:52:00,104.11,104.136,104.11,104.12,86539621.0
2005-12-13 08:53:00,104.12,104.14,104.115,104.14,122119250.0
2005-12-13 08:54:00,104.14,104.145,104.123,104.14,62694699.0
2005-12-13 08:55:00,104.14,104.165,104.125,104.125,18245952.0
2005-12-13 08:56:00,104.122,104.14,104.116,104.14,205053079.0
2005-12-13 08:57:00,104.13,104.14,104.13,104.132,70296365.0
2005-12-13 08:58:00,104.137,104.137,104.115,104.115,21077912.0
2005-12-13 08:59:00,104.125,104.132,104.111,104.13,66750233.0
2005-12-13 09:00:00,104.122,104.13,104.112,104.13,83746686.0
2005-12-13 09:01:00,104.13,104.139,104.13,104.132,15339345.0
2005-12-13 09:02:00,104.135,104.16,104.135,104.15,48073213.0
2005-12-13 09:03:00,104.155,104.155,104.12,104.12,182414538.0
2005-12-13 09:04:00,104.113,104.13,104.113,104.13,62993993.0
2005-12-13 09:05:00,104.14,104.14,104.11,104.135,62612532.0
2005-12-13 09:06:00,104.127,104.17,104.127,104.155,7461442.0
2005-12-13 09:07:00,104.155,104.155,104.108,104.11,31555558.0
2005-12-13 09:08:00,104.12,104.145,104.12,104.145,35773529.0
2005-12-13 09:09:00,104.143,104.155,104.12,104.15,107354184.0
2005-12-13 09:10:00,104.145,104.175,104.139,104.16,17603453.0
2005-12-13 09:11:00,104.165,104.165,104.152,104.152,85765550.0
2005-12-13 09:12:00,104.16,104.181,104.155,104.155,143001913.0
2005-12-13 09:13:00,104.16,104.167,104.15,104.15,30661083.0
2005-12-13 09:14:00,104.15,104.155,104.115,104.115,95640608.0
2005-12-13 09:15:00,104.123,104.133,104.123,104.13,11708173.0
2005-12-13 09:16:00,104.135,104.135,104.107,104.108,123139413.0
2005-12-13 09:17:00,104.105,104.115,104.1,104.103,278745147.0
2005-12-13 09:18:00,104.11,104.115,104.095,104.095,13664649.0
2005-12-13 09:19:00,104.1,104.115,104.1,104.115,390316654.0
2005-12-13 09:20:00,104.105,104.121,104.095,104.1,435733418.0
2005-12-13 09:21:00,104.11,104.11,104.1,104.105,200919706.0
2005-12-13 09:22:00,104.108,104.108,104.1,104.1,73006417.0
2005-12-13 09:23:00,104.115,104.115,104.09,104.09,102309393.0
2005-12-13 09:24:00,104.095,104.11,104.092,104.11,126933151.0
2005-12-13 09:25:00,104.115,104.115,104.09,104.11,161204285.0
2005-12-13 09:26:00,104.11,104.11,104.092,104.1,155105309.0
2005-12-13 09:27:00,104.1,104.125,104.095,104.095,108203362.0
2005-12-13 09:28:00,104.103,104.117,104.09,104.105,429124657.0
2005-12-13 09:29:00,104.107,104.107,104.094,104.105,49424343.0
2005-12-13 09:30:00,104.11,104.116,104.104,104.11,147944178.0
2005-12-13 09:31:00,104.103,104.12,104.103,104.12,64708306.0
2005-12-13 09:32:00,104.125,104.125,104.083,104.083,26739031.0
2005-12-13 09:33:00,104.09,104.09,104.061,104.065,61925830.0
2005-12-13 09:34:00,104.075,104.093,104.05,104.093,52647696.0
2005-12-13 09:35:00,104.1,104.1,104.08,104.095,28916510.0
2005-12-13 09:36:00,104.09,104.107,104.083,104.083,70673853.0
2005-12-13 09:37:00,104.095,104.095,104.058,104.073,24141861.0
2005-12-13 09:38:00,104.075,104.095,104.068,104.095,255314630.0
2005-12-13 09:39:00,104.105,104.105,104.077,104.09,129338257.0
2005-12-13 09:40:00,104.09,104.1,104.07,104.1,91946388.0
2005-12-13 09:41:00,104.1,104.113,104.1,104.103,72824412.0
2005-12-13 09:42:00,104.11,104.11,104.095,104.1,70322561.0
2005-12-13 09:43:00,104.105,104.115,104.085,104.1,67880771.0
2005-12-13 09:44:00,104.1,104.1,104.079,104.085,118556081.0
2005-12-13 09:45:00,104.08,104.108,104.08,104.08,51301701.0
2005-12-13 09:46:00,104.085,104.125,104.085,104.085,114026398.0
2005-12-13 09:47:00,104.093,104.115,104.08,104.08,12752164.0
2005-12-13 09:48:00,104.078,104.085,104.065,104.065,277124330.0
2005-12-13 09:49:00,104.075,104.094,104.075,104.085,76898326.0
2005-12-13 09:50:00,104.085,104.09,104.077,104.09,469021073.0
2005-12-13 09:51:00,104.085,104.104,104.076,104.08,151776589.0
2005-12-13 09:52:00,104.09,104.093,104.075,104.082,43093648.0
2005-12-13 09:53:00,104.09,104.09,104.072,104.09,263157207.0
2005-12-13 09:54:00,104.088,104.088,104.076,104.08,38141130.0
2005-12-13 09:55:00,104.08,104.09,104.072,104.09,35303369.0
2005-12-13 09:56:00,104.095,104.11,104.09,104.09,20324955.0
2005-12-13 09:57:00,104.083,104.095,104.078,104.078,408850563.0
2005-12-13 09:58:00,104.08,104.082,104.073,104.075,72730699.0
2005-12-13 09:59:00,104.062,104.096,104.062,104.073,68263000.0
2005-12-13 10:00:00,104.075,104.075,104.05,104.05,73050725.0
2005-12-13 10:01:00,104.043,104.075,104.043,104.07,176641221.0
2005-12-13 10:02:00,104.065,104.097,104.063,104.097,418293645.0
2005-12-13 10:03:00,104.105,104.118,104.059,104.09,34299363.0
2005-12-13 10:04:00,104.077,104.095,104.077,104.08,68509293.0
2005-12-13 10:05:00,104.09,104.13,104.09,104.13,29595245.0
2005-12-13 10:06:00,104.123,104.16,104.11,104.11,134845399.0
2005-12-13 10:07:00,104.12,104.12,104.113,104.115,79082205.0
2005-12-13 10:08:00,104.107,104.15,104.107,104.14,70735833.0
2005-12-13 10:09:00,104.13,104.157,104.122,104.153,127131089.0
2005-12-13 10:10:00,104.16,104.177,104.16,104.17,101233412.0
2005-12-13 10:11:00,104.17,104.18,104.167,104.18,152834190.0
2005-12-13 10:12:00,104.18,104.23,104.18,104.2,85674064.0
2005-12-13 10:13:00,104.203,104.245,104.203,104.23,37762410.0
2005-12-13 10:14:00,104.22,104.23,104.22,104.23,229102976.0
2005-12-13 10:15:00,104.22,104.248,104.215,104.215,144948560.0
2005-12-13 10:16:00,104.235,104.235,104.21,104.21,39886498.0
2005-12-13 10:17:00,104.21,104.24,104.21,104.215,26694033.0
2005-12-13 10:18:00,104.225,104.225,104.208,104.21,34482001.0
2005-12-13 10:19:00,104.22,104.22,104.18,104.18,147277910.0
2005-12-13 10:20:00,104.173,104.22,104.173,104.22,119670877.0
2005-12-13 10:21:00,104.225,104.225,104.182,104.215,96470039.0
2005-12-13 10:22:00,104.215,104.225,104.165,104.225,161345885.0
2005-12-13 10:23:00,104.23,104.25,104.23,104.232,54155377.0
2005-12-13 10:24:00,104.24,104.24,104.215,104.225,72717397.0
2005-12-13 10:25:00,104.23,104.24,104.205,104.24,144161846.0
2005-12-13 10:26:00,104.25,104.25,104.19,104.19,377278260.0
2005-12-13 10:27:00,104.183,104.183,104.145,104.17,22048435.0
2005-12-13 10:28:00,104.16,104.16,104.13,104.13,101467081.0
2005-12-13 10:29:00,104.135,104.156,104.133,104.14,122970569.0
2005-12-13 10:30:00,104.145,104.165,104.119,104.12,134232606.0
2005-12-13 10:31:00,104.125,104.125,104.1,104.1,19811967.0
2005-12-13 10:32:00,104.098,104.115,104.098,104.105,55117817.0
2005-12-13 10:33:00,104.1,104.11,104.097,104.097,8937654.0
2005-12-13 10:34:00,104.1,104.1,104.08,104.08,6267466.0
2005-12-13 10:35:00,104.065,104.094,104.065,104.072,85752860.0
2005-12-13 10:36:00,104.075,104.113,104.075,104.11,118393639.0
2005-12-13 10:37:00,104.1,104.13,104.1,104.12,42848680.0
2005-12-13 10:38:00,104.125,104.125,104.079,104.08,45028422.0
2005-12-13 10:39:00,104.075,104.13,104.075,104.103,157454601.0
2005-12-13 10:40:00,104.11,104.164,104.11,104.15,413787294.0
2005-12-13 10:41:00,104.165,104.165,104.137,104.145,117226735.0
2005-12-13 10:42:00,104.13,104.15,104.11,104.15,86568216.0
2005-12-13 10:43:00,104.158,104.183,104.13,104.13,528530153.0
2005-12-13 10:44:00,104.135,104.15,104.12,104.15,107992303.0
2005-12-13 10:45:00,104.14,104.16,104.135,104.16,631816211.0
2005-12-13 10:46:00,104.165,104.178,104.165,104.17,71802914.0
2005-12-13 10:47:00,104.17,104.173,104.155,104.16,265275741.0
2005-12-13 10:48:00,104.16,104.181,104.15,104.155,405471653.0
2005-12-13 10:49:00,104.157,104.165,104.147,104.165,75184365.0
2005-12-13 10:50:00,104.155,104.175,104.145,104.175,94928113.0
2005-12-13 10:51:00,104.18,104.18,104.16,104.175,19770516.0
2005-12-13 10:52:00,104.175,104.265,104.175,104.24,69421121.0
2005-12-13 10:53:00,104.235,104.237,104.215,104.215,27112899.0
2005-12-13 10:54:00,104.213,104.213,104.183,104.183,39419853.0
2005-12-13 10:55:00,104.19,104.205,104.19,104.205,23345092.0
2005-12-13 10:56:00,104.2,104.201,104.18,104.18,239408903.0
2005-12-13 10:57:00,104.172,104.215,104.172,104.195,81447565.0
2005-12-13 10:58:00,104.213,104.213,104.186,104.195,16305880.0
2005-12-13 10:59:00,104.205,104.21,104.193,104.2,123094417.0
2005-12-13 11:00:00,104.2,104.206,104.185,104.205,76150809.0
2005-12-13 11:01:00,104.21,104.21,104.198,104.205,219167602.0
2005-12-13 11:02:00,104.19,104.225,104.19,104.225,98858111.0
2005-12-13 11:03:00,104.223,104.223,104.195,104.195,35551748.0
2005-12-13 11:04:00,104.2,104.215,104.2,104.213,57714188.0
2005-12-13 11:05:00,104.21,104.243,104.21,104.22,84368491.0
2005-12-13 11:06:00,104.225,104.233,104.195,104.195,30711265.0
2005-12-13 11:07:00,104.198,104.198,104.178,104.192,136198214.0
2005-12-13 11:08:00,104.19,104.25,104.19,104.25,426608634.0
2005-12-13 11:09:00,104.255,104.261,104.215,104.245,18061394.0
2005-12-13 11:10:00,104.25,104.25,104.219,104.235,44989642.0
2005-12-13 11:11:00,104.233,104.275,104.233,104.243,54177834.0
2005-12-13 11:12:00,104.245,104.283,104.23,104.23,16337036.0
2005-12-13 11:13:00,104.23,104.255,104.23,104.255,141531359.0
2005-12-13 11:14:00,104.27,104.27,104.242,104.26,74957771.0
2005-12-13 11:15:00,104.26,104.272,104.235,104.245,63160824.0
2005-12-13 11:16:00,104.255,104.255,104.205,104.21,24441417.0
2005-12-13 11:17:00,104.218,104.218,104.178,104.178,175481433.0
2005-12-13 11:18:00,104.167,104.195,104.16,104.195,125618809.0
2005-12-13 11:19:00,104.2,104.224,104.2,104.2,156813947.0
2005-12-13 11:20:00,104.195,104.217,104.167,104.167,45961000.0
2005-12-13 11:21:00,104.17,104.189,104.17,104.185,5073626.0
2005-12-13 11:22:00,104.185,104.185,104.165,104.175,26139317.0
2005-12-13 11:23:00,104.185,104.195,104.185,104.195,112663919.0
2005-12-13 11:24:00,104.19,104.21,104.185,104.185,683388030.0
2005-12-13 11:25:00,104.2,104.21,104.19,104.19,25167324.0
2005-12-13 11:26:00,104.18,104.208,104.18,104.203,34726199.0
2005-12-13 11:27:00,104.21,104.21,104.18,104.195,46666237.0
2005-12-13 11:28:00,104.195,104.2,104.193,104.2,440465107.0
2005-12-13 11:29:00,104.19,104.285,104.19,104.275,6497444.0
2005-12-13 11:30:00,104.26,104.285,104.26,104.265,36965583.0
2005-12-13 11:31:00,104.265,104.27,104.24,104.25,22701504.0
2005-12-13 11:32:00,104.25,104.254,104.223,104.223,108161017.0
2005-12-13 11:33:00,104.225,104.238,104.205,104.205,51224983.0
2005-12-13 11:34:00,104.21,104.215,104.205,104.215,104064898.0
2005-12-13 11:35:00,104.21,104.21,104.194,104.205,356281798.0
2005-12-13 11:36:00,104.2,104.212,104.18,104.21,10380682.0
2005-12-13 11:37:00,104.217,104.225,104.215,104.22,84935307.0
2005-12-13 11:38:00,104.22,104.22,104.204,104.205,42202278.0
2005-12-13 11:39:00,104.207,104.22,104.205,104.205,51513657.0
2005-12-13 11:40:00,104.215,104.215,104.2,104.21,63875406.0
2005-12-13 11:41:00,104.21,104.21,104.187,104.195,127146165.0
2005-12-13 11:42:00,104.185,104.185,104.153,104.18,8281635.0
2005-12-13 11:43:00,104.175,104.175,104.13,104.162,29651730.0
2005-12-13 11:44:00,104.17,104.2,104.163,104.19,31835543.0
2005-12-13 11:45:00,104.183,104.2,104.183,104.2,14603111.0
2005-12-13 11:46:00,104.2,104.22,104.2,104.215,70840786.0
2005-12-13 11:47:00,104.215,104.215,104.175,104.175,40070387.0
2005-12-13 11:48:00,104.18,104.193,104.179,104.193,26882343.0
2005-12-13 11:49:00,104.187,104.203,104.185,104.185,126083099.0
2005-12-13 11:50:00,104.185,104.205,104.183,104.205,4756963.0
2005-12-13 11:51:00,104.192,104.206,104.19,104.205,28441967.0
2005-12-13 11:52:00,104.202,104.21,104.195,104.21,27457135.0
2005-12-13 11:53:00,104.215,104.28,104.215,104.28,58371512.0
2005-12-13 11:54:00,104.285,104.307,104.217,104.24,84663603.0
2005-12-13 11:55:00,104.24,104.255,104.225,104.225,158891619.0
2005-12-13 11:56:00,104.235,104.247,104.225,104.225,52486749.0
2005-12-13 11:57:00,104.23,104.248,104.23,104.248,151707868.0
2005-12-13 11:58:00,104.24,104.277,104.24,104.277,15067729.0
2005-12-13 11:59:00,104.27,104.292,104.255,104.292,27909244.0
2005-12-13 12:00:00,104.3,104.32,104.26,104.29,35898842.0
2005-12-13 12:01:00,104.285,104.305,104.248,104.248,100267131.0
2005-12-13 12:02:00,104.25,104.28,104.25,104.265,89467357.0
2005-12-13 12:03:00,104.26,104.28,104.255,104.27,556349715.0
2005-12-13 12:04:00,104.26,104.285,104.26,104.27,125180722.0
2005-12-13 12:05:00,104.285,104.3,104.26,104.3,56173297.0
2005-12-13 12:06:00,104.295,104.304,104.294,104.295,41415794.0
2005-12-13 12:07:00,104.292,104.31,104.285,104.285,466088538.0
2005-12-13 12:08:00,104.28,104.28,104.247,104.247,126196664.0
2005-12-13 12:09:00,104.25,104.27,104.205,104.23,44084140.0
2005-12-13 12:10:00,104.225,104.23,104.203,104.23,142288539.0
2005-12-13 12:11:00,104.225,104.235,104.22,104.225,104784320.0
2005-12-13 12:12:00,104.21,104.225,104.205,104.205,93471032.0
2005-12-13 12:13:00,104.215,104.227,104.21,104.21,143071680.0
2005-12-13 12:14:00,104.215,104.227,104.2,104.212,76422271.0
2005-12-13 12:15:00,104.215,104.245,104.208,104.245,46573631.0
2005-12-13 12:16:00,104.225,104.24,104.225,104.235,103975338.0
2005-12-13 12:17:00,104.23,104.232,104.22,104.22,78013095.0
2005-12-13 12:18:00,104.208,104.224,104.15,104.18,88599643.0
2005-12-13 12:19:00,104.17,104.194,104.17,104.172,59096390.0
2005-12-13 12:20:00,104.177,104.185,104.12,104.135,68529841.0
2005-12-13 12:21:00,104.145,104.17,104.12,104.145,106908063.0
2005-12-13 12:22:00,104.143,104.19,104.135,104.18,54304286.0
2005-12-13 12:23:00,104.175,104.22,104.15,104.195,64285327.0
2005-12-13 12:24:00,104.195,104.238,104.195,104.205,117900059.0
2005-12-13 12:25:00,104.215,104.283,104.2,104.283,88115854.0
2005-12-13 12:26:00,104.275,104.293,104.245,104.275,62226984.0
2005-12-13 12:27:00,104.265,104.279,104.252,104.26,103988562.0
2005-12-13 12:28:00,104.27,104.276,104.263,104.265,20230693.0
2005-12-13 12:29:00,104.265,104.301,104.265,104.3,39273736.0
2005-12-13 12:30:00,104.292,104.294,104.289,104.29,126855841.0
2005-12-13 12:31:00,104.29,104.295,104.284,104.285,86507972.0
2005-12-13 12:32:00,104.28,104.297,104.28,104.295,110136880.0
2005-12-13 12:33:00,104.29,104.295,104.275,104.29,53871124.0
2005-12-13 12:34:00,104.28,104.299,104.25,104.29,59627923.0
2005-12-13 12:35:00,104.305,104.305,104.25,104.265,101635681.0
2005-12-13 12:36:00,104.275,104.294,104.275,104.275,110849191.0
2005-12-13 12:37:00,104.265,104.28,104.26,104.27,254358969.0
2005-12-13 12:38:00,104.263,104.282,104.253,104.282,121364181.0
2005-12-13 12:39:00,104.285,104.32,104.273,104.275,42702001.0
2005-12-13 12:40:00,104.267,104.312,104.252,104.287,198322694.0
2005-12-13 12:41:00,104.29,104.29,104.25,104.25,87884218.0
2005-12-13 12:42:00,104.25,104.28,104.23,104.262,48000609.0
2005-12-13 12:43:00,104.27,104.275,104.205,104.275,86021233.0
2005-12-13 12:44:00,104.27,104.27,104.23,104.265,29056391.0
2005-12-13 12:45:00,104.265,104.265,104.185,104.225,78305346.0
2005-12-13 12:46:00,104.23,104.253,104.22,104.247,270202648.0
2005-12-13 12:47:00,104.253,104.262,104.253,104.262,31966399.0
2005-12-13 12:48:00,104.262,104.281,104.26,104.26,73964022.0
2005-12-13 12:49:00,104.273,104.31,104.255,104.263,81009059.0
2005-12-13 12:50:00,104.267,104.306,104.265,104.265,14937813.0
2005-12-13 12:51:00,104.268,104.3,104.268,104.275,19561700.0
2005-12-13 12:52:00,104.28,104.29,104.245,104.245,32467282.0
2005-12-13 12:53:00,104.24,104.26,104.24,104.26,26511210.0
2005-12-13 12:54:00,104.25,104.27,104.23,104.27,68484286.0
2005-12-13 12:55:00,104.263,104.27,104.255,104.255,27170802.0
2005-12-13 12:56:00,104.27,104.325,104.27,104.325,16790093.0
2005-12-13 12:57:00,104.305,104.324,104.305,104.31,80078128.0
2005-12-13 12:58:00,104.302,104.335,104.302,104.335,16661929.0
2005-12-13 12:59:00,104.34,104.34,104.335,104.34,22340778.0
2005-12-13 13:00:00,104.34,104.346,104.33,104.345,57508992.0
2005-12-13 13:01:00,104.355,104.41,104.355,104.39,371169701.0
2005-12-13 13:02:00,104.4,104.442,104.4,104.403,9855146.0
2005-12-13 13:03:00,104.387,104.407,104.387,104.392,102098846.0
2005-12-13 13:04:00,104.405,104.405,104.363,104.363,115962821.0
2005-12-13 13:05:00,104.36,104.4,104.36,104.37,154556533.0
2005-12-13 13:06:00,104.38,104.43,104.38,104.43,50677067.0
2005-12-13 13:07:00,104.44,104.45,104.39,104.39,79892787.0
2005-12-13 13:08:00,104.395,104.425,104.393,104.425,127103147.0
2005-12-13 13:09:00,104.42,104.424,104.395,104.4,98239057.0
2005-12-13 13:10:00,104.398,104.406,104.35,104.35,154638794.0
2005-12-13 13:11:00,104.353,104.38,104.353,104.38,56114588.0
2005-12-13 13:12:00,104.375,104.376,104.335,104.375,101127770.0
2005-12-13 13:13:00,104.365,104.365,104.345,104.345,379123620.0
2005-12-13 13:14:00,104.338,104.338,104.32,104.32,430077620.0
2005-12-13 13:15:00,104.335,104.345,104.305,104.325,37998008.0
2005-12-13 13:16:00,104.285,104.35,104.285,104.35,40699668.0
2005-12-13 13:17:00,104.342,104.365,104.33,104.343,31564055.0
2005-12-13 13:18:00,104.345,104.36,104.337,104.345,189718270.0
2005-12-13 13:19:00,104.35,104.36,104.347,104.36,9471899.0
2005-12-13 13:20:00,104.363,104.372,104.357,104.357,335634727.0
2005-12-13 13:21:00,104.367,104.395,104.365,104.365,92991605.0
2005-12-13 13:22:00,104.378,104.378,104.35,104.355,184618050.0
2005-12-13 13:23:00,104.355,104.383,104.35,104.35,92290676.0
2005-12-13 13:24:00,104.36,104.385,104.354,104.385,10000026.0
2005-12-13 13:25:00,104.375,104.391,104.372,104.39,199113324.0
2005-12-13 13:26:00,104.39,104.39,104.31,104.31,36848137.0
2005-12-13 13:27:00,104.315,104.36,104.315,104.35,59734569.0
2005-12-13 13:28:00,104.35,104.35,104.325,104.325,170257463.0
2005-12-13 13:29:00,104.33,104.341,104.305,104.305,85397811.0
2005-12-13 13:30:00,104.315,104.323,104.3,104.32,31647614.0
2005-12-13 13:31:00,104.325,104.325,104.29,104.32,189445744.0
2005-12-13 13:32:00,104.31,104.32,104.3,104.3,22053610.0
2005-12-13 13:33:00,104.295,104.32,104.295,104.3,395619524.0
2005-12-13 13:34:00,104.305,104.32,104.293,104.293,97074942.0
2005-12-13 13:35:00,104.295,104.303,104.265,104.303,78580660.0
2005-12-13 13:36:00,104.31,104.345,104.31,104.34,575932545.0
2005-12-13 13:37:00,104.325,104.33,104.32,104.33,46636830.0
2005-12-13 13:38:00,104.33,104.33,104.26,104.29,379875925.0
2005-12-13 13:39:00,104.287,104.296,104.28,104.29,11946519.0
2005-12-13 13:40:00,104.295,104.306,104.295,104.305,49658425.0
2005-12-13 13:41:00,104.3,104.31,104.3,104.31,53717956.0
2005-12-13 13:42:00,104.303,104.315,104.302,104.308,49114832.0
2005-12-13 13:43:00,104.307,104.331,104.303,104.315,54617371.0
2005-12-13 13:44:00,104.315,104.325,104.295,104.325,43145301.0
2005-12-13 13:45:00,104.325,104.325,104.313,104.325,172209384.0
2005-12-13 13:46:00,104.315,104.325,104.313,104.325,19591681.0
2005-12-13 13:47:00,104.315,104.33,104.313,104.313,29871584.0
2005-12-13 13:48:00,104.315,104.33,104.303,104.31,51877203.0
2005-12-13 13:49:00,104.305,104.32,104.303,104.32,28208833.0
2005-12-13 13:50:00,104.32,104.32,104.293,104.295,64118303.0
2005-12-13 13:51:00,104.303,104.32,104.303,104.305,122044701.0
2005-12-13 13:52:00,104.325,104.335,104.322,104.33,12491585.0
2005-12-13 13:53:00,104.315,104.325,104.315,104.323,110436067.0
2005-12-13 13:54:00,104.323,104.335,104.315,104.335,30019171.0
2005-12-13 13:55:00,104.33,104.335,104.318,104.335,21601113.0
2005-12-13 13:56:00,104.325,104.325,104.317,104.32,26653175.0
2005-12-13 13:57:00,104.318,104.335,104.318,104.335,48824737.0
2005-12-13 13:58:00,104.33,104.345,104.325,104.345,152969893.0
2005-12-13 13:59:00,104.34,104.365,104.34,104.345,91641541.0
2005-12-13 14:00:00,104.355,104.36,104.332,104.345,17912587.0
2005-12-13 14:01:00,104.34,104.348,104.335,104.335,72723811.0
2005-12-13 14:02:00,104.335,104.345,104.325,104.345,144985851.0
2005-12-13 14:03:00,104.335,104.339,104.312,104.312,76296022.0
2005-12-13 14:04:00,104.32,104.32,104.255,104.255,95135986.0
2005-12-13 14:05:00,104.295,104.321,104.295,104.295,121273406.0
2005-12-13 14:06:00,104.295,104.313,104.295,104.313,111324291.0
2005-12-13 14:07:00,104.312,104.32,104.312,104.32,47835346.0
2005-12-13 14:08:00,104.315,104.335,104.307,104.335,43924666.0
2005-12-13 14:09:00,104.33,104.345,104.33,104.345,152270455.0
2005-12-13 14:10:00,104.34,104.352,104.303,104.34,84634215.0
2005-12-13 14:11:00,104.335,104.35,104.33,104.33,104058026.0
2005-12-13 14:12:00,104.34,104.347,104.335,104.335,44264573.0
2005-12-13 14:13:00,104.338,104.345,104.32,104.345,138835969.0
2005-12-13 14:14:00,104.355,104.355,104.34,104.35,67524481.0
2005-12-13 14:15:00,104.36,104.36,104.33,104.33,15711037.0
2005-12-13 14:16:00,104.345,104.345,104.311,104.315,34294980.0
2005-12-13 14:17:00,104.318,104.34,104.318,104.34,132092274.0
2005-12-13 14:18:00,104.343,104.343,104.315,104.315,98518613.0
2005-12-13 14:19:00,104.32,104.33,104.316,104.32,97388152.0
2005-12-13 14:20:00,104.315,104.325,104.305,104.325,109267837.0
2005-12-13 14:21:00,104.315,104.33,104.291,104.33,36355079.0
2005-12-13 14:22:00,104.33,104.37,104.33,104.37,107855584.0
2005-12-13 14:23:00,104.37,104.395,104.343,104.35,69545474.0
2005-12-13 14:24:00,104.355,104.365,104.35,104.35,121925584.0
2005-12-13 14:25:00,104.355,104.385,104.355,104.358,65099719.0
2005-12-13 14:26:00,104.36,104.36,104.285,104.285,129621108.0
2005-12-13 14:27:00,104.298,104.298,104.27,104.295,83236556.0
2005-12-13 14:28:00,104.285,104.305,104.273,104.305,62726771.0
2005-12-13 14:29:00,104.3,104.3,104.287,104.287,207634344.0
2005-12-13 14:30:00,104.305,104.305,104.287,104.29,63557745.0
2005-12-13 14:31:00,104.295,104.295,104.245,104.26,27122394.0
2005-12-13 14:32:00,104.265,104.265,104.22,104.245,144413905.0
2005-12-13 14:33:00,104.24,104.255,104.237,104.255,63321845.0
2005-12-13 14:34:00,104.235,104.27,104.235,104.27,105429045.0
2005-12-13 14:35:00,104.265,104.27,104.255,104.265,58193907.0
2005-12-13 14:36:00,104.225,104.31,104.225,104.3,6860021.0
2005-12-13 14:37:00,104.295,104.325,104.28,104.325,450078613.0
2005-12-13 14:38:00,104.31,104.335,104.305,104.325,37787602.0
2005-12-13 14:39:00,104.322,104.375,104.322,104.375,48084632.0
2005-12-13 14:40:00,104.38,104.41,104.38,104.38,50044820.0
2005-12-13 14:41:00,104.39,104.4,104.371,104.373,31642254.0
2005-12-13 14:42:00,104.385,104.388,104.38,104.385,342068045.0
2005-12-13 14:43:00,104.375,104.378,104.352,104.352,144861835.0
2005-12-13 14:44:00,104.355,104.42,104.355,104.392,66215081.0
2005-12-13 14:45:00,104.395,104.425,104.395,104.397,34665367.0
2005-12-13 14:46:00,104.39,104.405,104.39,104.398,62798163.0
2005-12-13 14:47:00,104.395,104.395,104.38,104.38,14531099.0
2005-12-13 14:48:00,104.385,104.385,104.37,104.37,137639323.0
2005-12-13 14:49:00,104.375,104.38,104.365,104.38,439238583.0
2005-12-13 14:50:00,104.38,104.385,104.365,104.375,50243907.0
2005-12-13 14:51:00,104.37,104.375,104.35,104.35,71927727.0
2005-12-13 14:52:00,104.355,104.368,104.351,104.363,51756304.0
2005-12-13 14:53:00,104.375,104.395,104.373,104.395,35570858.0
2005-12-13 14:54:00,104.39,104.415,104.39,104.415,51973236.0
2005-12-13 14:55:00,104.415,104.432,104.398,104.41,117922552.0
2005-12-13 14:56:00,104.415,104.435,104.413,104.413,88818946.0
2005-12-13 14:57:00,104.42,104.42,104.4,104.4,64315060.0
2005-12-13 14:58:00,104.395,104.41,104.395,104.405,16579574.0
2005-12-13 14:59:00,104.407,104.412,104.39,104.41,151359831.0
2005-12-13 15:00:00,104.41,104.41,104.393,104.393,5553154.0
2005-12-13 15:01:00,104.387,104.41,104.383,104.4,34016196.0
2005-12-13 15:02:00,104.41,104.41,104.372,104.4,10546880.0
2005-12-13 15:03:00,104.4,104.414,104.4,104.4,31935252.0
2005-12-13 15:04:00,104.39,104.415,104.388,104.39,433959997.0
2005-12-13 15:05:00,104.4,104.41,104.392,104.392,191930538.0
2005-12-13 15:06:00,104.395,104.413,104.38,104.38,354563526.0
2005-12-13 15:07:00,104.375,104.396,104.375,104.393,94311107.0
2005-12-13 15:08:00,104.4,104.41,104.38,104.38,40952590.0
2005-12-13 15:09:00,104.372,104.425,104.372,104.415,53628878.0
2005-12-13 15:10:00,104.413,104.418,104.37,104.4,130821392.0
2005-12-13 15:11:00,104.385,104.414,104.385,104.405,60486944.0
2005-12-13 15:12:00,104.403,104.403,104.385,104.385,55747102.0
2005-12-13 15:13:00,104.377,104.405,104.377,104.393,125812272.0
2005-12-13 15:14:00,104.4,104.4,104.36,104.392,35160052.0
2005-12-13 15:15:00,104.405,104.405,104.355,104.375,86949775.0
2005-12-13 15:16:00,104.38,104.395,104.372,104.385,25597189.0
2005-12-13 15:17:00,104.38,104.38,104.36,104.38,23305475.0
2005-12-13 15:18:00,104.38,104.399,104.38,104.383,13461380.0
2005-12-13 15:19:00,104.382,104.394,104.382,104.39,144774563.0
2005-12-13 15:20:00,104.375,104.44,104.375,104.418,210168951.0
2005-12-13 15:21:00,104.423,104.475,104.423,104.475,650471288.0
2005-12-13 15:22:00,104.49,104.49,104.43,104.455,44459795.0
2005-12-13 15:23:00,104.442,104.473,104.442,104.452,32456843.0
2005-12-13 15:24:00,104.46,104.46,104.42,104.425,196143745.0
2005-12-13 15:25:00,104.43,104.445,104.428,104.428,64137406.0
2005-12-13 15:26:00,104.433,104.443,104.432,104.432,14467066.0
2005-12-13 15:27:00,104.44,104.485,104.43,104.485,52109258.0
2005-12-13 15:28:00,104.49,104.49,104.4,104.425,94402049.0
2005-12-13 15:29:00,104.425,104.463,104.383,104.41,69850878.0
2005-12-13 15:30:00,104.392,104.415,104.375,104.395,24896587.0
2005-12-13 15:31:00,104.405,104.418,104.39,104.415,61485759.0
2005-12-13 15:32:00,104.403,104.42,104.375,104.375,114468503.0
2005-12-13 15:33:00,104.372,104.4,104.345,104.375,79553858.0
2005-12-13 15:34:00,104.375,104.375,104.33,104.33,103103962.0
2005-12-13 15:35:00,104.323,104.35,104.323,104.35,58346641.0
2005-12-13 15:36:00,104.365,104.365,104.32,104.32,68481650.0
2005-12-13 15:37:00,104.323,104.34,104.305,104.34,179684698.0
2005-12-13 15:38:00,104.333,104.36,104.333,104.36,90576413.0
2005-12-13 15:39:00,104.347,104.355,104.313,104.355,157406121.0
2005-12-13 15:40:00,104.36,104.373,104.355,104.355,147755893.0
2005-12-13 15:41:00,104.365,104.365,104.315,104.315,134275762.0
2005-12-13 15:42:00,104.325,104.403,104.325,104.383,22003519.0
2005-12-13 15:43:00,104.345,104.425,104.345,104.395,95365468.0
2005-12-13 15:44:00,104.395,104.417,104.38,104.39,95611028.0
2005-12-13 15:45:00,104.395,104.402,104.37,104.37,69189711.0
2005-12-13 15:46:00,104.368,104.377,104.355,104.355,83832025.0
2005-12-13 15:47:00,104.36,104.367,104.353,104.353,117531288.0
2005-12-13 15:48:00,104.348,104.348,104.315,104.33,52633252.0
2005-12-13 15:49:00,104.335,104.347,104.327,104.347,135976006.0
2005-12-13 15:50:00,104.355,104.355,104.315,104.345,29815741.0
2005-12-13 15:51:00,104.332,104.365,104.315,104.328,126864522.0
2005-12-13 15:52:00,104.332,104.345,104.3,104.3,26727642.0
2005-12-13 15:53:00,104.3,104.31,104.293,104.293,33152309.0
2005-12-13 15:54:00,104.3,104.315,104.268,104.313,81349266.0
2005-12-13 15:55:00,104.32,104.32,104.29,104.29,45587993.0
2005-12-13 15:56:00,104.282,104.315,104.278,104.315,163260412.0
2005-12-13 15:57:00,104.3,104.32,104.285,104.32,83244340.0
2005-12-13 15:58:00,104.313,104.332,104.303,104.33,63860480.0
2005-12-13 15:59:00,104.322,104.355,104.322,104.355,72614647.0
2005-12-13 16:00:00,104.35,104.351,104.33,104.35,110057825.0
2005-12-13 16:01:00,104.37,104.383,104.318,104.345,328711750.0
2005-12-13 16:02:00,104.345,104.353,104.322,104.35,72894681.0
2005-12-13 16:03:00,104.35,104.363,104.348,104.357,15172357.0
2005-12-13 16:04:00,104.365,104.365,104.334,104.365,61583799.0
2005-12-13 16:05:00,104.36,104.36,104.337,104.345,80055743.0
2005-12-13 16:06:00,104.345,104.366,104.33,104.36,109649281.0
2005-12-13 16:07:00,104.368,104.378,104.33,104.33,141366931.0
2005-12-13 16:08:00,104.342,104.342,104.31,104.31,33171358.0
2005-12-13 16:09:00,104.31,104.332,104.31,104.312,19861749.0
2005-12-13 16:10:00,104.312,104.35,104.312,104.33,130129698.0
2005-12-13 16:11:00,104.332,104.352,104.332,104.332,40585013.0
2005-12-13 16:12:00,104.34,104.359,104.34,104.355,96213917.0
2005-12-13 16:13:00,104.345,104.372,104.345,104.35,172734709.0
2005-12-13 16:14:00,104.335,104.34,104.332,104.335,14978611.0
2005-12-13 16:15:00,104.345,104.345,104.325,104.34,86946029.0
2005-12-13 16:16:00,104.34,104.37,104.34,104.37,48357809.0
2005-12-13 16:17:00,104.372,104.378,104.36,104.36,93035189.0
2005-12-13 16:18:00,104.37,104.385,104.331,104.373,131304262.0
2005-12-13 16:19:00,104.37,104.385,104.335,104.335,18807079.0
2005-12-13 16:20:00,104.38,104.38,104.348,104.352,28114482.0
2005-12-13 16:21:00,104.355,104.37,104.355,104.355,79642644.0
2005-12-13 16:22:00,104.355,104.39,104.353,104.353,15122402.0
2005-12-13 16:23:00,104.358,104.358,104.325,104.325,224382975.0
2005-12-13 16:24:00,104.32,104.34,104.32,104.332,36548051.0
2005-12-13 16:25:00,104.34,104.356,104.33,104.35,520771147.0
2005-12-13 16:26:00,104.343,104.344,104.33,104.33,74141142.0
2005-12-13 16:27:00,104.34,104.35,104.335,104.335,65111895.0
2005-12-13 16:28:00,104.323,104.335,104.31,104.32,25982228.0
2005-12-13 16:29:00,104.325,104.35,104.325,104.35,54332036.0
2005-12-13 16:30:00,104.355,104.355,104.31,104.33,48182554.0
2005-12-13 16:31:00,104.335,104.335,104.32,104.32,170920314.0
2005-12-13 16:32:00,104.315,104.333,104.303,104.303,104693776.0
2005-12-13 16:33:00,104.313,104.316,104.307,104.315,66514717.0
2005-12-13 16:34:00,104.315,104.325,104.313,104.32,25956693.0
2005-12-13 16:35:00,104.32,104.353,104.32,104.333,59053171.0
2005-12-13 16:36:00,104.343,104.377,104.305,104.34,65438910.0
2005-12-13 16:37:00,104.335,104.353,104.315,104.315,91021459.0
2005-12-13 16:38:00,104.325,104.336,104.325,104.333,22858922.0
2005-12-13 16:39:00,104.335,104.335,104.308,104.308,83150630.0
2005-12-13 16:40:00,104.32,104.323,104.315,104.315,58729948.0
2005-12-13 16:41:00,104.32,104.34,104.32,104.32,101394873.0
2005-12-13 16:42:00,104.325,104.355,104.305,104.305,117319967.0
2005-12-13 16:43:00,104.31,104.34,104.292,104.292,83078670.0
2005-12-13 16:44:00,104.3,104.32,104.3,104.32,101182782.0
2005-12-13 16:45:00,104.315,104.315,104.283,104.3,80934769.0
2005-12-13 16:46:00,104.295,104.308,104.293,104.308,99314204.0
2005-12-13 16:47:00,104.303,104.34,104.303,104.34,85993349.0
2005-12-13 16:48:00,104.34,104.349,104.34,104.348,45057137.0
2005-12-13 16:49:00,104.337,104.342,104.327,104.327,224819788.0
2005-12-13 16:50:00,104.335,104.345,104.323,104.345,14609040.0
2005-12-13 16:51:00,104.335,104.343,104.313,104.313,230470822.0
2005-12-13 16:52:00,104.325,104.335,104.3,104.31,29906038.0
2005-12-13 16:53:00,104.315,104.34,104.282,104.34,45364166.0
2005-12-13 16:54:00,104.335,104.337,104.31,104.31,136009927.0
2005-12-13 16:55:00,104.32,104.328,104.293,104.303,194678894.0
2005-12-13 16:56:00,104.302,104.302,104.27,104.27,132543400.0
2005-12-13 16:57:00,104.265,104.295,104.265,104.295,175037564.0
2005-12-13 16:58:00,104.29,104.315,104.265,104.273,66746889.0
2005-12-13 16:59:00,104.272,104.285,104.255,104.285,342934519.0
2005-12-13 17:00:00,104.28,104.292,104.255,104.263,434298742.0
2005-12-13 17:01:00,104.263,104.275,104.233,104.275,127362728.0
2005-12-13 17:02:00,104.285,104.293,104.257,104.257,26944029.0
2005-12-13 17:03:00,104.25,104.275,104.219,104.265,163564455.0
2005-12-13 17:04:00,104.275,104.292,104.25,104.25,34587719.0
2005-12-13 17:05:00,104.255,104.255,104.214,104.215,101758234.0
2005-12-13 17:06:00,104.215,104.25,104.215,104.25,143391785.0
2005-12-13 17:07:00,104.26,104.26,104.239,104.25,6215772.0
2005-12-13 17:08:00,104.243,104.25,104.24,104.25,75875496.0
2005-12-13 17:09:00,104.237,104.27,104.237,104.27,210214044.0
2005-12-13 17:10:00,104.255,104.255,104.23,104.23,91358849.0
2005-12-13 17:11:00,104.232,104.259,104.232,104.247,156758693.0
2005-12-13 17:12:00,104.255,104.267,104.245,104.267,15051403.0
2005-12-13 17:13:00,104.265,104.265,104.245,104.247,288923900.0
2005-12-13 17:14:00,104.25,104.265,104.247,104.265,106893892.0
2005-12-13 17:15:00,104.262,104.264,104.249,104.25,65090740.0
2005-12-13 17:16:00,104.245,104.26,104.218,104.24,90376749.0
2005-12-13 17:17:00,104.24,104.275,104.23,104.237,41112738.0
2005-12-13 17:18:00,104.245,104.255,104.187,104.205,110185193.0
2005-12-13 17:19:00,104.202,104.218,104.202,104.213,10006563.0
2005-12-13 17:20:00,104.22,104.225,104.205,104.21,55514745.0
2005-12-13 17:21:00,104.2,104.255,104.2,104.225,113395015.0
2005-12-13 17:22:00,104.22,104.255,104.22,104.255,454419059.0
2005-12-13 17:23:00,104.26,104.295,104.25,104.295,40940777.0
2005-12-13 17:24:00,104.265,104.325,104.265,104.298,146823058.0
2005-12-13 17:25:00,104.3,104.311,104.29,104.29,15363208.0
2005-12-13 17:26:00,104.3,104.302,104.257,104.28,26561405.0
2005-12-13 17:27:00,104.27,104.278,104.252,104.252,16069363.0
2005-12-13 17:28:00,104.26,104.26,104.225,104.225,94747011.0
2005-12-13 17:29:00,104.22,104.245,104.213,104.225,60654533.0
2005-12-13 17:30:00,104.225,104.24,104.225,104.235,27805919.0
2005-12-13 17:31:00,104.225,104.275,104.225,104.275,26930248.0
2005-12-13 17:32:00,104.26,104.275,104.26,104.26,22046979.0
2005-12-13 17:33:00,104.265,104.265,104.25,104.25,33575125.0
2005-12-13 17:34:00,104.245,104.245,104.195,104.195,23714085.0
2005-12-13 17:35:00,104.235,104.265,104.225,104.265,471084521.0
2005-12-13 17:36:00,104.27,104.27,104.25,104.255,62125619.0
2005-12-13 17:37:00,104.267,104.267,104.247,104.26,30659986.0
2005-12-13 17:38:00,104.27,104.275,104.257,104.275,7333212.0
2005-12-13 17:39:00,104.27,104.27,104.255,104.26,30576817.0
2005-12-13 17:40:00,104.268,104.275,104.265,104.273,54913073.0
2005-12-13 17:41:00,104.27,104.291,104.27,104.275,35789198.0
2005-12-13 17:42:00,104.255,104.285,104.255,104.275,75100675.0
2005-12-13 17:43:00,104.275,104.285,104.275,104.285,364912857.0
2005-12-13 17:44:00,104.275,104.295,104.275,104.287,69721786.0
2005-12-13 17:45:00,104.29,104.29,104.255,104.275,145403393.0
2005-12-13 17:46:00,104.27,104.285,104.27,104.27,66500371.0
2005-12-13 17:47:00,104.28,104.29,104.27,104.29,28018282.0
2005-12-13 17:48:00,104.28,104.292,104.279,104.285,148261597.0
2005-12-13 17:49:00,104.275,104.293,104.27,104.27,33138533.0
2005-12-13 17:50:00,104.28,104.3,104.273,104.273,23166860.0
2005-12-13 17:51:00,104.275,104.291,104.275,104.285,47673645.0
2005-12-13 17:52:00,104.282,104.305,104.275,104.305,42023250.0
2005-12-13 17:53:00,104.255,104.305,104.255,104.3,206073347.0
2005-12-13 17:54:00,104.293,104.317,104.264,104.315,135281806.0
2005-12-13 17:55:00,104.31,104.31,104.275,104.275,33490042.0
2005-12-13 17:56:00,104.27,104.274,104.235,104.26,22198122.0
2005-12-13 17:57:00,104.25,104.265,104.225,104.265,67666690.0
2005-12-13 17:58:00,104.27,104.275,104.265,104.275,58700092.0
2005-12-13 17:59:00,104.27,104.27,104.225,104.225,39952566.0
2005-12-13 18:00:00,104.24,104.27,104.24,104.27,543053569.0
2005-12-13 18:01:00,104.26,104.293,104.26,104.275,64656023.0
2005-12-13 18:02:00,104.285,104.305,104.275,104.29,246209384.0
2005-12-13 18:03:00,104.287,104.287,104.268,104.27,37601985.0
2005-12-13 18:04:00,104.28,104.293,104.269,104.285,24856280.0
2005-12-13 18:05:00,104.28,104.28,104.26,104.26,95032720.0
2005-12-13 18:06:00,104.255,104.271,104.255,104.263,25985382.0
2005-12-13 18:07:00,104.26,104.28,104.26,104.277,96592030.0
2005-12-13 18:08:00,104.28,104.28,104.26,104.28,122381418.0
2005-12-13 18:09:00,104.285,104.285,104.268,104.285,21384291.0
2005-12-13 18:10:00,104.28,104.28,104.218,104.25,11428822.0
2005-12-13 18:11:00,104.253,104.26,104.25,104.26,393213225.0
2005-12-13 18:12:00,104.26,104.28,104.26,104.28,27520382.0
2005-12-13 18:13:00,104.27,104.295,104.27,104.273,21750840.0
2005-12-13 18:14:00,104.277,104.279,104.263,104.263,6771904.0
2005-12-13 18:15:00,104.265,104.275,104.225,104.225,78463740.0
2005-12-13 18:16:00,104.275,104.275,104.25,104.27,72674222.0
2005-12-13 18:17:00,104.275,104.275,104.25,104.255,40312060.0
2005-12-13 18:18:00,104.25,104.26,104.245,104.26,120909285.0
2005-12-13 18:19:00,104.26,104.26,104.24,104.25,52839648.0
2005-12-13 18:20:00,104.243,104.265,104.235,104.265,111339164.0
2005-12-13 18:21:00,104.26,104.265,104.25,104.265,96398781.0
2005-12-13 18:22:00,104.275,104.275,104.255,104.255,56747519.0
2005-12-13 18:23:00,104.275,104.275,104.245,104.265,69414101.0
2005-12-13 18:24:00,104.265,104.27,104.247,104.27,15595222.0
2005-12-13 18:25:00,104.265,104.283,104.265,104.27,94969609.0
2005-12-13 18:26:00,104.275,104.285,104.275,104.28,17233021.0
2005-12-13 18:27:00,104.275,104.296,104.275,104.283,35830536.0
2005-12-13 18:28:00,104.295,104.295,104.265,104.275,45652419.0
2005-12-13 18:29:00,104.285,104.288,104.245,104.285,86688174.0
2005-12-13 18:30:00,104.28,104.298,104.28,104.285,10858754.0
2005-12-13 18:31:00,104.283,104.305,104.283,104.305,207504397.0
2005-12-13 18:32:00,104.3,104.333,104.3,104.305,63012751.0
2005-12-13 18:33:00,104.318,104.318,104.295,104.298,176658655.0
2005-12-13 18:34:00,104.32,104.32,104.31,104.31,7216003.0
2005-12-13 18:35:00,104.305,104.315,104.305,104.305,14374400.0
2005-12-13 18:36:00,104.292,104.3,104.27,104.293,200451304.0
2005-12-13 18:37:00,104.295,104.303,104.291,104.292,58148252.0
2005-12-13 18:38:00,104.29,104.29,104.268,104.275,149284111.0
2005-12-13 18:39:00,104.26,104.288,104.258,104.28,100874447.0
2005-12-13 18:40:00,104.272,104.283,104.272,104.28,26732060.0
2005-12-13 18:41:00,104.29,104.291,104.275,104.28,45897417.0
2005-12-13 18:42:00,104.27,104.275,104.26,104.275,189223570.0
2005-12-13 18:43:00,104.275,104.285,104.235,104.265,85130647.0
2005-12-13 18:44:00,104.273,104.288,104.273,104.28,120368328.0
2005-12-13 18:45:00,104.285,104.285,104.233,104.26,131510133.0
2005-12-13 18:46:00,104.253,104.26,104.232,104.232,13628809.0
2005-12-13 18:47:00,104.232,104.245,104.227,104.235,178163480.0
2005-12-13 18:48:00,104.225,104.245,104.225,104.245,96190164.0
2005-12-13 18:49:00,104.24,104.251,104.24,104.247,205113198.0
2005-12-13 18:50:00,104.245,104.249,104.24,104.245,24005697.0
2005-12-13 18:51:00,104.245,104.258,104.24,104.24,57171269.0
2005-12-13 18:52:00,104.23,104.24,104.225,104.225,38736906.0
2005-12-13 18:53:00,104.233,104.24,104.232,104.24,53803401.0
2005-12-13 18:54:00,104.24,104.24,104.22,104.22,26897123.0
2005-12-13 18:55:00,104.21,104.217,104.21,104.21,53293600.0
2005-12-13 18:56:00,104.208,104.235,104.208,104.235,147165251.0
2005-12-13 18:57:00,104.24,104.24,104.221,104.24,35004156.0
2005-12-13 18:58:00,104.23,104.253,104.23,104.242,29292559.0
2005-12-13 18:59:00,104.237,104.246,104.22,104.242,53255623.0
2005-12-13 19:00:00,104.242,104.242,104.19,104.205,150127527.0
2005-12-13 19:01:00,104.205,104.25,104.205,104.235,119406046.0
2005-12-13 19:02:00,104.245,104.245,104.221,104.23,17389968.0
2005-12-13 19:03:00,104.225,104.245,104.204,104.22,24390336.0
2005-12-13 19:04:00,104.22,104.223,104.21,104.21,90937063.0
2005-12-13 19:05:00,104.207,104.209,104.198,104.198,310860429.0
2005-12-13 19:06:00,104.19,104.208,104.173,104.185,128431902.0
2005-12-13 19:07:00,104.188,104.215,104.188,104.215,98546810.0
2005-12-13 19:08:00,104.215,104.231,104.21,104.223,39142234.0
2005-12-13 19:09:00,104.23,104.235,104.215,104.235,64161758.0
2005-12-13 19:10:00,104.24,104.245,104.223,104.245,13156468.0
2005-12-13 19:11:00,104.23,104.242,104.189,104.22,21840362.0
2005-12-13 19:12:00,104.22,104.248,104.22,104.248,153328567.0
2005-12-13 19:13:00,104.25,104.265,104.25,104.26,240636963.0
2005-12-13 19:14:00,104.25,104.265,104.245,104.245,92897850.0
2005-12-13 19:15:00,104.265,104.265,104.213,104.228,93486976.0
2005-12-13 19:16:00,104.225,104.255,104.225,104.24,28807567.0
2005-12-13 19:17:00,104.24,104.24,104.228,104.235,419839227.0
2005-12-13 19:18:00,104.23,104.237,104.225,104.225,55109887.0
2005-12-13 19:19:00,104.24,104.25,104.228,104.25,172565066.0
2005-12-13 19:20:00,104.243,104.245,104.238,104.245,35104275.0
2005-12-13 19:21:00,104.255,104.263,104.246,104.263,148514674.0
2005-12-13 19:22:00,104.258,104.273,104.258,104.265,123469060.0
2005-12-13 19:23:00,104.265,104.279,104.26,104.275,58192670.0
2005-12-13 19:24:00,104.273,104.273,104.21,104.217,50853073.0
2005-12-13 19:25:00,104.21,104.231,104.21,104.215,25185156.0
2005-12-13 19:26:00,104.213,104.248,104.213,104.24,13410504.0
2005-12-13 19:27:00,104.232,104.26,104.23,104.233,57597748.0
2005-12-13 19:28:00,104.235,104.253,104.235,104.245,149276157.0
2005-12-13 19:29:00,104.247,104.247,104.235,104.235,81717506.0
2005-12-13 19:30:00,104.222,104.244,104.222,104.225,64215440.0
2005-12-13 19:31:00,104.245,104.245,104.23,104.235,11554852.0
2005-12-13 19:32:00,104.222,104.261,104.196,104.24,532377523.0
2005-12-13 19:33:00,104.24,104.252,104.235,104.235,24699835.0
2005-12-13 19:34:00,104.22,104.233,104.21,104.233,266893300.0
2005-12-13 19:35:00,104.232,104.29,104.232,104.275,13467763.0
2005-12-13 19:36:00,104.27,104.297,104.26,104.265,82423219.0
2005-12-13 19:37:00,104.275,104.275,104.233,104.247,53629535.0
2005-12-13 19:38:00,104.25,104.255,104.24,104.24,121249578.0
2005-12-13 19:39:00,104.245,104.25,104.232,104.25,11872645.0
2005-12-13 19:40:00,104.243,104.254,104.225,104.225,134731313.0
2005-12-13 19:41:00,104.235,104.239,104.223,104.223,43818787.0
2005-12-13 19:42:00,104.235,104.248,104.225,104.225,27194213.0
2005-12-13 19:43:00,104.23,104.235,104.22,104.225,14894094.0
2005-12-13 19:44:00,104.215,104.253,104.215,104.235,45506388.0
2005-12-13 19:45:00,104.245,104.245,104.225,104.23,17354392.0
2005-12-13 19:46:00,104.225,104.245,104.225,104.245,128329684.0
2005-12-13 19:47:00,104.232,104.25,104.231,104.232,74810439.0
2005-12-13 19:48:00,104.24,104.25,104.23,104.245,63509776.0
2005-12-13 19:49:00,104.245,104.25,104.24,104.248,80027077.0
2005-12-13 19:50:00,104.245,104.245,104.235,104.235,49856850.0
2005-12-13 19:51:00,104.233,104.24,104.23,104.235,21435179.0
2005-12-13 19:52:00,104.24,104.26,104.24,104.26,111635358.0
2005-12-13 19:53:00,104.255,104.26,104.245,104.255,81585581.0
2005-12-13 19:54:00,104.252,104.26,104.25,104.25,329817910.0
2005-12-13 19:55:00,104.252,104.265,104.252,104.26,62364983.0
2005-12-13 19:56:00,104.215,104.296,104.215,104.24,365855754.0
2005-12-13 19:57:00,104.245,104.245,104.233,104.237,101087022.0
2005-12-13 19:58:00,104.24,104.245,104.23,104.24,411147893.0
2005-12-13 19:59:00,104.235,104.236,104.213,104.213,68550126.0
2005-12-13 20:00:00,104.22,104.23,104.22,104.23,77202199.0
2005-12-13 20:01:00,104.225,104.233,104.222,104.23,74863887.0
2005-12-13 20:02:00,104.23,104.247,104.23,104.23,12591251.0
2005-12-13 20:03:00,104.225,104.235,104.225,104.235,45827859.0
2005-12-13 20:04:00,104.225,104.235,104.217,104.235,116907407.0
2005-12-13 20:05:00,104.23,104.23,104.22,104.23,110034466.0
2005-12-13 20:06:00,104.228,104.244,104.225,104.225,39661108.0
2005-12-13 20:07:00,104.225,104.24,104.225,104.235,28270856.0
2005-12-13 20:08:00,104.235,104.24,104.235,104.24,252195948.0
2005-12-13 20:09:00,104.225,104.24,104.225,104.24,40804734.0
2005-12-13 20:10:00,104.24,104.24,104.222,104.225,29848792.0
2005-12-13 20:11:00,104.223,104.237,104.223,104.233,106458155.0
2005-12-13 20:12:00,104.233,104.24,104.23,104.237,53844303.0
2005-12-13 20:13:00,104.245,104.252,104.24,104.24,48112279.0
2005-12-13 20:14:00,104.24,104.26,104.24,104.243,35808651.0
2005-12-13 20:15:00,104.243,104.255,104.242,104.255,62678561.0
2005-12-13 20:16:00,104.255,104.263,104.215,104.255,11921971.0
2005-12-13 20:17:00,104.26,104.264,104.255,104.26,26576367.0
2005-12-13 20:18:00,104.26,104.28,104.255,104.28,59035126.0
2005-12-13 20:19:00,104.285,104.285,104.233,104.25,15271789.0
2005-12-13 20:20:00,104.24,104.26,104.232,104.232,60716342.0
2005-12-13 20:21:00,104.235,104.245,104.232,104.235,16145742.0
2005-12-13 20:22:00,104.233,104.247,104.228,104.245,13853058.0
2005-12-13 20:23:00,104.245,104.26,104.22,104.22,33744805.0
2005-12-13 20:24:00,104.215,104.226,104.211,104.225,46269186.0
2005-12-13 20:25:00,104.22,104.25,104.22,104.235,63761123.0
2005-12-13 20:26:00,104.245,104.265,104.237,104.237,112940001.0
2005-12-13 20:27:00,104.247,104.258,104.235,104.235,305036317.0
2005-12-13 20:28:00,104.235,104.24,104.233,104.233,26066353.0
2005-12-13 20:29:00,104.24,104.24,104.21,104.23,135692114.0
2005-12-13 20:30:00,104.225,104.236,104.207,104.235,141590564.0
2005-12-13 20:31:00,104.232,104.245,104.219,104.23,59071245.0
2005-12-13 20:32:00,104.215,104.245,104.21,104.245,72959786.0
2005-12-13 20:33:00,104.24,104.24,104.23,104.235,14211503.0
2005-12-13 20:34:00,104.235,104.235,104.217,104.23,56345281.0
2005-12-13 20:35:00,104.235,104.243,104.195,104.24,147547218.0
2005-12-13 20:36:00,104.235,104.245,104.233,104.238,80457842.0
2005-12-13 20:37:00,104.23,104.235,104.225,104.225,374665358.0
2005-12-13 20:38:00,104.218,104.23,104.218,104.227,71275222.0
2005-12-13 20:39:00,104.222,104.235,104.22,104.227,93910321.0
2005-12-13 20:40:00,104.23,104.23,104.212,104.212,51571104.0
2005-12-13 20:41:00,104.215,104.225,104.215,104.225,122935688.0
2005-12-13 20:42:00,104.225,104.233,104.217,104.23,110719307.0
2005-12-13 20:43:00,104.222,104.233,104.22,104.23,17346163.0
2005-12-13 20:44:00,104.225,104.235,104.215,104.223,88080285.0
2005-12-13 20:45:00,104.223,104.223,104.173,104.22,106986752.0
2005-12-13 20:46:00,104.225,104.225,104.202,104.21,99171544.0
2005-12-13 20:47:00,104.213,104.227,104.202,104.223,69921779.0
2005-12-13 20:48:00,104.22,104.225,104.215,104.225,90869313.0
2005-12-13 20:49:00,104.215,104.239,104.215,104.225,70963431.0
2005-12-13 20:50:00,104.21,104.227,104.21,104.227,79368970.0
2005-12-13 20:51:00,104.225,104.235,104.215,104.228,252086889.0
2005-12-13 20:52:00,104.225,104.23,104.222,104.23,8815515.0
2005-12-13 20:53:00,104.225,104.23,104.225,104.225,90899869.0
2005-12-13 20:54:00,104.23,104.23,104.223,104.225,26070856.0
2005-12-13 20:55:00,104.22,104.242,104.22,104.22,91215241.0
2005-12-13 20:56:00,104.23,104.23,104.215,104.22,10922086.0
2005-12-13 20:57:00,104.22,104.223,104.215,104.22,39887724.0
2005-12-13 20:58:00,104.21,104.225,104.21,104.225,19934117.0
2005-12-13 20:59:00,104.225,104.225,104.212,104.215,24744831.0
2005-12-13 21:00:00,104.21,104.215,104.21,104.215,46340502.0
2005-12-13 21:01:00,104.235,104.235,104.215,104.22,143054579.0
2005-12-13 21:02:00,104.222,104.235,104.22,104.225,140028692.0
2005-12-13 21:03:00,104.222,104.233,104.217,104.217,14152402.0
2005-12-13 21:04:00,104.225,104.225,104.212,104.225,38210460.0
2005-12-13 21:05:00,104.21,104.225,104.21,104.225,75272897.0
2005-12-13 21:06:00,104.212,104.228,104.2,104.2,6704637.0
2005-12-13 21:07:00,104.2,104.215,104.191,104.195,56564553.0
2005-12-13 21:08:00,104.195,104.215,104.185,104.215,45064901.0
2005-12-13 21:09:00,104.21,104.235,104.209,104.235,117108177.0
2005-12-13 21:10:00,104.223,104.265,104.223,104.24,127519671.0
2005-12-13 21:11:00,104.24,104.24,104.23,104.233,18591396.0
2005-12-13 21:12:00,104.235,104.245,104.195,104.235,77607248.0
2005-12-13 21:13:00,104.235,104.235,104.215,104.22,118795403.0
2005-12-13 21:14:00,104.22,104.315,104.125,104.26,76834757.0
2005-12-13 21:15:00,104.275,104.297,104.235,104.235,142037823.0
2005-12-13 21:16:00,104.23,104.23,104.145,104.17,32176760.0
2005-12-13 21:17:00,104.162,104.175,104.162,104.165,120200427.0
2005-12-13 21:18:00,104.165,104.175,104.162,104.165,84869621.0
2005-12-13 21:19:00,104.162,104.175,104.155,104.165,16493163.0
2005-12-13 21:20:00,104.165,104.165,104.055,104.055,9907562.0
2005-12-13 21:21:00,104.055,104.065,104.015,104.055,93355567.0
2005-12-13 21:22:00,104.043,104.043,103.995,104.003,70644075.0
2005-12-13 21:23:00,103.99,104.07,103.99,104.07,21219371.0
2005-12-13 21:24:00,104.07,104.123,104.06,104.103,93972536.0
2005-12-13 21:25:00,104.1,104.115,104.07,104.095,26431605.0
2005-12-13 21:26:00,104.09,104.096,103.985,104.04,98628973.0
2005-12-13 21:27:00,104.032,104.145,104.02,104.145,38620547.0
2005-12-13 21:28:00,104.135,104.16,104.085,104.1,11551153.0
2005-12-13 21:29:00,104.105,104.13,104.075,104.1,64372864.0
2005-12-13 21:30:00,104.09,104.16,104.09,104.12,23285219.0
2005-12-13 21:31:00,104.123,104.126,104.115,104.12,53504657.0
2005-12-13 21:32:00,104.112,104.193,104.112,104.193,31401211.0
2005-12-13 21:33:00,104.177,104.235,104.175,104.235,177497634.0
2005-12-13 21:34:00,104.233,104.233,104.17,104.205,31950063.0
2005-12-13 21:35:00,104.2,104.215,104.125,104.125,119467639.0
2005-12-13 21:36:00,104.12,104.15,104.12,104.15,88113418.0
2005-12-13 21:37:00,104.15,104.155,104.13,104.145,39066290.0
2005-12-13 21:38:00,104.145,104.16,104.135,104.135,136753423.0
2005-12-13 21:39:00,104.137,104.225,104.137,104.21,53290032.0
2005-12-13 21:40:00,104.203,104.23,104.17,104.2,62303215.0
2005-12-13 21:41:00,104.195,104.195,104.155,104.175,56663558.0
2005-12-13 21:42:00,104.175,104.175,104.087,104.087,43240802.0
2005-12-13 21:43:00,104.1,104.188,104.1,104.163,23381969.0
2005-12-13 21:44:00,104.165,104.18,104.11,104.15,62216089.0
2005-12-13 21:45:00,104.15,104.153,104.108,104.153,34137917.0
2005-12-13 21:46:00,104.15,104.2,104.15,104.2,64698219.0
2005-12-13 21:47:00,104.195,104.195,104.165,104.165,65634529.0
2005-12-13 21:48:00,104.162,104.19,104.162,104.19,13900095.0
2005-12-13 21:49:00,104.188,104.21,104.165,104.175,139168741.0
2005-12-13 21:50:00,104.18,104.18,104.14,104.15,160904446.0
2005-12-13 21:51:00,104.143,104.17,104.141,104.17,127398438.0
2005-12-13 21:52:00,104.165,104.185,104.155,104.155,119221061.0
2005-12-13 21:53:00,104.162,104.29,104.162,104.285,15485974.0
2005-12-13 21:54:00,104.277,104.32,104.27,104.275,80592413.0
2005-12-13 21:55:00,104.27,104.295,104.265,104.27,352421676.0
2005-12-13 21:56:00,104.275,104.3,104.26,104.26,214556803.0
2005-12-13 21:57:00,104.26,104.28,104.235,104.28,68262823.0
2005-12-13 21:58:00,104.27,104.303,104.27,104.295,28783676.0
2005-12-13 21:59:00,104.3,104.3,104.233,104.255,35122068.0
2005-12-13 22:00:00,104.265,104.265,104.24,104.24,17971998.0
2005-12-13 22:01:00,104.228,104.235,104.21,104.222,155905120.0
2005-12-13 22:02:00,104.23,104.242,104.22,104.233,46768084.0
2005-12-13 22:03:00,104.23,104.267,104.23,104.252,29714010.0
2005-12-13 22:04:00,104.255,104.265,104.253,104.26,9119950.0
2005-12-13 22:05:00,104.26,104.265,104.24,104.25,184086777.0
2005-12-13 22:06:00,104.26,104.26,104.215,104.245,72605671.0
2005-12-13 22:07:00,104.245,104.27,104.225,104.225,96891949.0
2005-12-13 22:08:00,104.235,104.235,104.193,104.195,171240765.0
2005-12-13 22:09:00,104.19,104.219,104.19,104.205,149399561.0
2005-12-13 22:10:00,104.215,104.215,104.185,104.195,64804929.0
2005-12-13 22:11:00,104.195,104.2,104.155,104.195,30355867.0
2005-12-13 22:12:00,104.2,104.2,104.135,104.135,20236086.0
2005-12-13 22:13:00,104.17,104.192,104.17,104.192,87867381.0
2005-12-13 22:14:00,104.185,104.22,104.185,104.22,100633238.0
2005-12-13 22:15:00,104.21,104.24,104.195,104.22,131737187.0
2005-12-13 22:16:00,104.22,104.228,104.22,104.228,39816839.0
2005-12-13 22:17:00,104.225,104.233,104.215,104.215,245822784.0
2005-12-13 22:18:00,104.23,104.23,104.223,104.225,41111096.0
2005-12-13 22:19:00,104.233,104.233,104.201,104.205,146913909.0
2005-12-13 22:20:00,104.213,104.213,104.185,104.185,17782165.0
2005-12-13 22:21:00,104.19,104.215,104.19,104.215,83662133.0
2005-12-13 22:22:00,104.213,104.22,104.182,104.22,52550379.0
2005-12-13 22:23:00,104.215,104.225,104.192,104.225,46606956.0
2005-12-13 22:24:00,104.225,104.228,104.18,104.205,33890411.0
2005-12-13 22:25:00,104.202,104.202,104.185,104.2,12223109.0
2005-12-13 22:26:00,104.2,104.245,104.183,104.245,148044671.0
2005-12-13 22:27:00,104.25,104.25,104.215,104.25,41795180.0
2005-12-13 22:28:00,104.243,104.265,104.238,104.24,36956484.0
2005-12-13 22:29:00,104.245,104.257,104.242,104.245,42480191.0
2005-12-13 22:30:00,104.248,104.248,104.224,104.225,72970879.0
2005-12-13 22:31:00,104.225,104.225,104.2,104.218,131987789.0
2005-12-13 22:32:00,104.225,104.225,104.193,104.2,81169629.0
2005-12-13 22:33:00,104.195,104.2,104.155,104.19,73040025.0
2005-12-13 22:34:00,104.192,104.205,104.188,104.195,38231651.0
2005-12-13 22:35:00,104.185,104.207,104.185,104.207,33776945.0
2005-12-13 22:36:00,104.215,104.265,104.215,104.243,114294176.0
2005-12-13 22:37:00,104.245,104.252,104.24,104.25,38985492.0
2005-12-13 22:38:00,104.247,104.251,104.235,104.235,121007785.0
2005-12-13 22:39:00,104.235,104.286,104.205,104.205,154115841.0
2005-12-13 22:40:00,104.245,104.265,104.24,104.265,37736300.0
2005-12-13 22:41:00,104.255,104.27,104.255,104.26,213414204.0
2005-12-13 22:42:00,104.257,104.28,104.257,104.265,107764859.0
2005-12-13 22:43:00,104.265,104.27,104.225,104.225,37842737.0
2005-12-13 22:44:00,104.27,104.27,104.265,104.27,20161781.0
2005-12-13 22:45:00,104.265,104.295,104.265,104.275,121411929.0
2005-12-13 22:46:00,104.275,104.281,104.253,104.253,295483053.0
2005-12-13 22:47:00,104.265,104.265,104.258,104.26,195806199.0
2005-12-13 22:48:00,104.26,104.26,104.247,104.26,155537950.0
2005-12-13 22:49:00,104.265,104.265,104.245,104.25,59407068.0
2005-12-13 22:50:00,104.255,104.265,104.25,104.265,150971883.0
2005-12-13 22:51:00,104.255,104.265,104.252,104.26,54609750.0
2005-12-13 22:52:00,104.258,104.265,104.249,104.25,92519382.0
2005-12-13 22:53:00,104.255,104.285,104.255,104.26,55283185.0
2005-12-13 22:54:00,104.25,104.26,104.245,104.26,55874994.0
2005-12-13 22:55:00,104.26,104.26,104.235,104.235,71635494.0
2005-12-13 22:56:00,104.24,104.255,104.237,104.242,24810332.0
2005-12-13 22:57:00,104.245,104.245,104.229,104.233,41875570.0
2005-12-13 22:58:00,104.225,104.24,104.21,104.217,19364037.0
2005-12-13 22:59:00,104.225,104.25,104.225,104.24,20471886.0
2005-12-13 23:00:00,104.235,104.29,104.235,104.27,23604101.0
2005-12-13 23:01:00,104.275,104.296,104.275,104.275,105879742.0
2005-12-13 23:02:00,104.275,104.281,104.27,104.278,51131201.0
2005-12-13 23:03:00,104.28,104.28,104.245,104.28,49047924.0
2005-12-13 23:04:00,104.27,104.28,104.27,104.272,124555429.0
2005-12-13 23:05:00,104.277,104.277,104.266,104.27,390714944.0
2005-12-13 23:06:00,104.27,104.276,104.25,104.27,309963298.0
2005-12-13 23:07:00,104.28,104.285,104.27,104.273,439894435.0
2005-12-13 23:08:00,104.283,104.283,104.255,104.255,36800592.0
2005-12-13 23:09:00,104.26,104.264,104.24,104.245,15332330.0
2005-12-13 23:10:00,104.247,104.247,104.23,104.235,55437466.0
2005-12-13 23:11:00,104.235,104.24,104.22,104.24,35580455.0
2005-12-13 23:12:00,104.24,104.245,104.225,104.23,20422818.0
2005-12-13 23:13:00,104.24,104.24,104.222,104.23,72477672.0
2005-12-13 23:14:00,104.222,104.222,104.21,104.215,52457540.0
2005-12-13 23:15:00,104.215,104.219,104.2,104.215,62710352.0
2005-12-13 23:16:00,104.225,104.225,104.203,104.213,19463137.0
2005-12-13 23:17:00,104.205,104.225,104.203,104.203,101404468.0
2005-12-13 23:18:00,104.215,104.215,104.175,104.193,91162164.0
2005-12-13 23:19:00,104.195,104.23,104.195,104.22,31697830.0
2005-12-13 23:20:00,104.213,104.235,104.205,104.235,79192525.0
2005-12-13 23:21:00,104.22,104.255,104.22,104.23,483106110.0
2005-12-13 23:22:00,104.235,104.285,104.235,104.285,55659708.0
2005-12-13 23:23:00,104.28,104.293,104.255,104.29,93164712.0
2005-12-13 23:24:00,104.29,104.305,104.29,104.3,108866384.0
2005-12-13 23:25:00,104.31,104.31,104.26,104.26,28785878.0
2005-12-13 23:26:00,104.26,104.26,104.233,104.235,74255688.0
2005-12-13 23:27:00,104.25,104.27,104.233,104.26,20487254.0
2005-12-13 23:28:00,104.265,104.27,104.26,104.27,17712876.0
2005-12-13 23:29:00,104.27,104.27,104.245,104.263,71186033.0
2005-12-13 23:30:00,104.27,104.27,104.244,104.248,166194617.0
2005-12-13 23:31:00,104.242,104.28,104.242,104.242,90629783.0
2005-12-13 23:32:00,104.25,104.275,104.25,104.263,167101557.0
2005-12-13 23:33:00,104.26,104.27,104.252,104.26,218555465.0
2005-12-13 23:34:00,104.25,104.25,104.24,104.24,113216622.0
2005-12-13 23:35:00,104.235,104.255,104.235,104.255,58913445.0
2005-12-13 23:36:00,104.255,104.275,104.255,104.265,50273596.0
2005-12-13 23:37:00,104.248,104.264,104.24,104.24,57605853.0
2005-12-13 23:38:00,104.243,104.25,104.24,104.243,119813830.0
2005-12-13 23:39:00,104.24,104.271,104.24,104.265,302612981.0
2005-12-13 23:40:00,104.27,104.27,104.248,104.255,90279890.0
2005-12-13 23:41:00,104.265,104.275,104.265,104.268,35856874.0
2005-12-13 23:42:00,104.268,104.275,104.267,104.275,62147641.0
2005-12-13 23:43:00,104.265,104.273,104.26,104.273,55181695.0
2005-12-13 23:44:00,104.27,104.275,104.245,104.275,83437414.0
2005-12-13 23:45:00,104.262,104.28,104.26,104.26,597629623.0
2005-12-13 23:46:00,104.262,104.28,104.261,104.265,24405983.0
2005-12-13 23:47:00,104.27,104.276,104.245,104.245,9145859.0
2005-12-13 23:48:00,104.25,104.25,104.215,104.24,7293649.0
2005-12-13 23:49:00,104.24,104.25,104.23,104.235,23983318.0
2005-12-13 23:50:00,104.238,104.245,104.228,104.245,119723698.0
2005-12-13 23:51:00,104.237,104.246,104.225,104.225,37313470.0
2005-12-13 23:52:00,104.235,104.242,104.22,104.233,66179026.0
2005-12-13 23:53:00,104.24,104.24,104.222,104.223,47460184.0
2005-12-13 23:54:00,104.23,104.249,104.23,104.242,25142266.0
2005-12-13 23:55:00,104.255,104.29,104.255,104.29,5570649.0
2005-12-13 23:56:00,104.29,104.29,104.248,104.27,56869576.0
2005-12-13 23:57:00,104.275,104.275,104.249,104.255,101513916.0
2005-12-13 23:58:00,104.267,104.285,104.235,104.255,90253928.0
2005-12-13 23:59:00,104.26,104.26,104.243,104.245,68188563.0
2005-12-14 00:00:00,104.24,104.25,104.24,104.242,25042036.0
2005-12-14 00:29:00,104.245,104.265,104.225,104.225,30528887.0
2005-12-14 00:30:00,104.22,104.257,104.22,104.235,127756706.0
2005-12-14 00:31:00,104.255,104.26,104.249,104.26,24641119.0
2005-12-14 00:32:00,104.25,104.251,104.22,104.22,322458521.0
2005-12-14 00:33:00,104.228,104.25,104.227,104.25,109687492.0
2005-12-14 00:34:00,104.255,104.26,104.25,104.26,30259404.0
2005-12-14 00:35:00,104.255,104.26,104.245,104.26,18380314.0
2005-12-14 00:36:00,104.265,104.265,104.215,104.252,116084624.0
2005-12-14 00:37:00,104.25,104.27,104.25,104.27,100020066.0
2005-12-14 00:38:00,104.27,104.292,104.27,104.29,61242728.0
2005-12-14 00:39:00,104.305,104.305,104.275,104.285,143950454.0
2005-12-14 00:40:00,104.28,104.307,104.265,104.275,27458731.0
2005-12-14 00:41:00,104.28,104.28,104.28,104.28,2598842.0
2005-12-14 00:42:00,104.283,104.308,104.283,104.308,154348563.0
2005-12-14 00:43:00,104.31,104.327,104.295,104.32,31695307.0
2005-12-14 00:44:00,104.318,104.33,104.318,104.32,117328964.0
2005-12-14 00:45:00,104.307,104.342,104.307,104.32,43067707.0
2005-12-14 00:46:00,104.32,104.345,104.32,104.345,2207612.0
2005-12-14 00:47:00,104.325,104.343,104.315,104.315,61365549.0
2005-12-14 00:48:00,104.32,104.335,104.32,104.335,63828926.0
2005-12-14 00:49:00,104.327,104.34,104.303,104.32,107660718.0
2005-12-14 00:50:00,104.32,104.335,104.285,104.285,18346292.0
2005-12-14 00:51:00,104.323,104.33,104.32,104.323,87681809.0
2005-12-14 00:52:00,104.32,104.33,104.32,104.325,58016046.0
2005-12-14 00:53:00,104.325,104.328,104.32,104.328,244616270.0
2005-12-14 00:54:00,104.325,104.33,104.317,104.325,175519630.0
2005-12-14 00:55:00,104.322,104.335,104.32,104.323,64802536.0
2005-12-14 00:56:00,104.335,104.335,104.322,104.323,35117995.0
2005-12-14 00:57:00,104.317,104.325,104.317,104.323,116777563.0
2005-12-14 00:58:00,104.325,104.332,104.323,104.332,77411417.0
2005-12-14 00:59:00,104.34,104.34,104.325,104.325,124503446.0
2005-12-14 01:00:00,104.325,104.335,104.315,104.335,36602650.0
2005-12-14 01:01:00,104.325,104.345,104.32,104.345,57953624.0
2005-12-14 01:02:00,104.33,104.343,104.32,104.32,103341818.0
2005-12-14 01:03:00,104.31,104.34,104.31,104.31,145210598.0
2005-12-14 01:04:00,104.315,104.34,104.31,104.34,20914089.0
2005-12-14 01:05:00,104.335,104.335,104.29,104.303,74248520.0
2005-12-14 01:06:00,104.3,104.315,104.3,104.313,11951943.0
2005-12-14 01:07:00,104.31,104.315,104.295,104.295,38010227.0
2005-12-14 01:08:00,104.31,104.31,104.297,104.297,141825704.0
2005-12-14 01:09:00,104.31,104.315,104.302,104.303,95617427.0
2005-12-14 01:10:00,104.31,104.315,104.303,104.315,118331454.0
2005-12-14 01:11:00,104.31,104.31,104.265,104.31,68720317.0
2005-12-14 01:12:00,104.305,104.315,104.305,104.315,14257259.0
2005-12-14 01:13:00,104.315,104.315,104.27,104.27,69108792.0
2005-12-14 01:14:00,104.275,104.275,104.265,104.275,34860620.0
2005-12-14 01:15:00,104.28,104.283,104.273,104.277,18077172.0
2005-12-14 01:16:00,104.285,104.3,104.285,104.3,75818573.0
2005-12-14 01:17:00,104.295,104.3,104.29,104.3,36087680.0
2005-12-14 01:18:00,104.3,104.3,104.268,104.27,354817035.0
2005-12-14 01:19:00,104.275,104.28,104.27,104.27,63729397.0
2005-12-14 01:20:00,104.283,104.29,104.26,104.275,205293121.0
2005-12-14 01:21:00,104.285,104.293,104.277,104.29,93876566.0
2005-12-14 01:22:00,104.29,104.29,104.275,104.28,64679561.0
2005-12-14 01:23:00,104.29,104.295,104.275,104.29,11141625.0
2005-12-14 01:24:00,104.285,104.305,104.285,104.305,23578675.0
2005-12-14 01:25:00,104.3,104.316,104.3,104.315,140216797.0
2005-12-14 01:26:00,104.318,104.32,104.299,104.32,108003910.0
2005-12-14 01:27:00,104.315,104.345,104.315,104.33,68215397.0
2005-12-14 01:28:00,104.325,104.345,104.315,104.345,76332063.0
2005-12-14 01:29:00,104.325,104.345,104.317,104.34,749594694.0
2005-12-14 01:30:00,104.335,104.345,104.332,104.332,40744452.0
2005-12-14 01:31:00,104.332,104.34,104.295,104.34,27663237.0
2005-12-14 01:32:00,104.34,104.345,104.303,104.335,36953214.0
2005-12-14 01:33:00,104.34,104.34,104.325,104.335,34809022.0
2005-12-14 01:34:00,104.34,104.354,104.34,104.34,24716365.0
2005-12-14 01:35:00,104.345,104.347,104.335,104.345,49522522.0
2005-12-14 01:36:00,104.335,104.35,104.325,104.325,72256859.0
2005-12-14 01:37:00,104.338,104.355,104.333,104.335,166936158.0
2005-12-14 01:38:00,104.333,104.365,104.325,104.365,98396857.0
2005-12-14 01:39:00,104.36,104.383,104.345,104.383,27570384.0
2005-12-14 01:40:00,104.385,104.385,104.365,104.365,119670781.0
2005-12-14 01:41:00,104.352,104.37,104.345,104.345,27234627.0
2005-12-14 01:42:00,104.338,104.338,104.31,104.32,50280341.0
2005-12-14 01:43:00,104.315,104.325,104.315,104.32,336806605.0
2005-12-14 01:44:00,104.32,104.335,104.312,104.335,18383543.0
2005-12-14 01:45:00,104.313,104.33,104.275,104.285,33220876.0
2005-12-14 01:46:00,104.29,104.305,104.255,104.255,17345367.0
2005-12-14 01:47:00,104.292,104.325,104.292,104.315,104959720.0
2005-12-14 01:48:00,104.32,104.32,104.28,104.28,66194492.0
2005-12-14 01:49:00,104.282,104.298,104.24,104.298,151056787.0
2005-12-14 01:50:00,104.3,104.413,104.3,104.35,14396686.0
2005-12-14 01:51:00,104.345,104.398,104.345,104.375,79472712.0
2005-12-14 01:52:00,104.383,104.465,104.379,104.465,68142422.0
2005-12-14 01:53:00,104.465,104.49,104.42,104.45,117871945.0
2005-12-14 01:54:00,104.443,104.49,104.443,104.455,64123301.0
2005-12-14 01:55:00,104.45,104.48,104.375,104.375,35760721.0
2005-12-14 01:56:00,104.435,104.435,104.405,104.407,43630387.0
2005-12-14 01:57:00,104.42,104.42,104.325,104.36,91786144.0
2005-12-14 01:58:00,104.35,104.408,104.35,104.408,95469061.0
2005-12-14 01:59:00,104.403,104.425,104.379,104.425,53599972.0
2005-12-14 02:00:00,104.425,104.425,104.403,104.403,55217854.0
2005-12-14 02:01:00,104.408,104.408,104.383,104.4,86837422.0
2005-12-14 02:02:00,104.41,104.41,104.385,104.39,91003515.0
2005-12-14 02:03:00,104.377,104.395,104.365,104.365,47244600.0
2005-12-14 02:04:00,104.325,104.379,104.325,104.36,36939077.0
2005-12-14 02:05:00,104.365,104.38,104.34,104.353,62116923.0
2005-12-14 02:06:00,104.36,104.395,104.36,104.395,123400280.0
2005-12-14 02:07:00,104.395,104.404,104.385,104.393,65908137.0
2005-12-14 02:08:00,104.395,104.399,104.385,104.395,73701858.0
2005-12-14 02:09:00,104.39,104.4,104.38,104.38,15839682.0
2005-12-14 02:10:00,104.388,104.42,104.358,104.392,141890650.0
2005-12-14 02:11:00,104.39,104.427,104.39,104.4,69204906.0
2005-12-14 02:12:00,104.395,104.412,104.375,104.402,95862379.0
2005-12-14 02:13:00,104.365,104.379,104.33,104.33,16703935.0
2005-12-14 02:14:00,104.33,104.345,104.323,104.323,32384496.0
2005-12-14 02:15:00,104.335,104.35,104.333,104.34,20284169.0
2005-12-14 02:16:00,104.34,104.365,104.34,104.365,310249254.0
2005-12-14 02:17:00,104.37,104.37,104.348,104.348,47429810.0
2005-12-14 02:18:00,104.345,104.355,104.342,104.342,27468106.0
2005-12-14 02:19:00,104.355,104.357,104.337,104.345,111228538.0
2005-12-14 02:20:00,104.343,104.359,104.32,104.32,30263867.0
2005-12-14 02:21:00,104.335,104.335,104.295,104.313,90082265.0
2005-12-14 02:22:00,104.315,104.315,104.298,104.298,153702379.0
2005-12-14 02:23:00,104.285,104.3,104.255,104.255,66645324.0
2005-12-14 02:24:00,104.265,104.265,104.22,104.225,46213628.0
2005-12-14 02:25:00,104.22,104.245,104.2,104.2,22685971.0
2005-12-14 02:26:00,104.195,104.195,104.18,104.18,33063281.0
2005-12-14 02:27:00,104.175,104.175,104.12,104.17,35894331.0
2005-12-14 02:28:00,104.18,104.18,104.102,104.132,27807842.0
2005-12-14 02:29:00,104.132,104.155,104.12,104.155,40509497.0
2005-12-14 02:30:00,104.16,104.174,104.155,104.155,715330386.0
2005-12-14 02:31:00,104.175,104.178,104.135,104.155,77400183.0
2005-12-14 02:32:00,104.15,104.155,104.145,104.155,69579147.0
2005-12-14 02:33:00,104.16,104.16,104.139,104.148,103037502.0
2005-12-14 02:34:00,104.145,104.161,104.145,104.15,146043955.0
2005-12-14 02:35:00,104.155,104.155,104.125,104.125,24163428.0
2005-12-14 02:36:00,104.13,104.13,104.09,104.09,10873060.0
2005-12-14 02:37:00,104.08,104.1,104.06,104.08,70258052.0
2005-12-14 02:38:00,104.08,104.108,104.08,104.105,93567792.0
2005-12-14 02:39:00,104.095,104.14,104.08,104.133,189123092.0
2005-12-14 02:40:00,104.12,104.16,104.12,104.145,63029769.0
2005-12-14 02:41:00,104.14,104.16,104.135,104.15,355670628.0
2005-12-14 02:42:00,104.15,104.15,104.115,104.115,33619974.0
2005-12-14 02:43:00,104.12,104.145,104.12,104.145,77302789.0
2005-12-14 02:44:00,104.137,104.15,104.122,104.15,16516375.0
2005-12-14 02:45:00,104.145,104.175,104.145,104.165,32434519.0
2005-12-14 02:46:00,104.16,104.16,104.148,104.155,64090504.0
2005-12-14 02:47:00,104.155,104.165,104.155,104.165,15398272.0
2005-12-14 02:48:00,104.17,104.17,104.122,104.16,69773901.0
2005-12-14 02:49:00,104.165,104.17,104.161,104.17,111171975.0
2005-12-14 02:50:00,104.163,104.195,104.16,104.16,93549971.0
2005-12-14 02:51:00,104.147,104.17,104.147,104.17,138218213.0
2005-12-14 02:52:00,104.155,104.18,104.155,104.18,40704889.0
2005-12-14 02:53:00,104.183,104.191,104.18,104.18,12224550.0
2005-12-14 02:54:00,104.183,104.183,104.145,104.145,74771921.0
2005-12-14 02:55:00,104.15,104.156,104.145,104.155,21756050.0
2005-12-14 02:56:00,104.15,104.165,104.147,104.15,137327975.0
2005-12-14 02:57:00,104.16,104.17,104.125,104.15,97391217.0
2005-12-14 02:58:00,104.165,104.165,104.135,104.135,63748347.0
2005-12-14 02:59:00,104.145,104.15,104.13,104.135,37152506.0
2005-12-14 03:00:00,104.135,104.135,104.13,104.13,116784024.0
2005-12-14 03:01:00,104.122,104.122,104.105,104.115,83923910.0
2005-12-14 03:02:00,104.113,104.113,104.097,104.097,107125546.0
2005-12-14 03:03:00,104.103,104.103,104.07,104.095,38039423.0
2005-12-14 03:04:00,104.083,104.083,104.045,104.052,61564257.0
2005-12-14 03:05:00,104.055,104.063,104.05,104.055,163167824.0
2005-12-14 03:06:00,104.058,104.058,104.005,104.005,262435653.0
2005-12-14 03:07:00,104.005,104.02,103.94,103.94,61043817.0
2005-12-14 03:08:00,103.943,103.96,103.941,103.943,89161900.0
2005-12-14 03:09:00,103.905,103.941,103.905,103.91,19261199.0
2005-12-14 03:10:00,103.92,103.92,103.863,103.87,112780977.0
2005-12-14 03:11:00,103.875,103.901,103.865,103.89,69243788.0
2005-12-14 03:12:00,103.885,103.96,103.885,103.925,64861589.0
2005-12-14 03:13:00,103.945,103.945,103.94,103.94,2286733.0
2005-12-14 03:14:00,103.93,103.987,103.93,103.987,39899672.0
2005-12-14 03:15:00,104.0,104.0,103.988,103.988,121735799.0
2005-12-14 03:16:00,103.99,103.99,103.935,103.96,14529268.0
2005-12-14 03:17:00,103.958,103.983,103.945,103.963,144751534.0
2005-12-14 03:18:00,103.96,103.96,103.88,103.88,2552138.0
2005-12-14 03:19:00,103.87,103.89,103.87,103.89,23358406.0
2005-12-14 03:20:00,103.895,103.895,103.88,103.885,151287922.0
2005-12-14 03:21:00,103.88,103.905,103.88,103.88,57429410.0
2005-12-14 03:22:00,103.88,103.88,103.87,103.87,96293505.0
2005-12-14 03:23:00,103.872,103.895,103.842,103.885,106813237.0
2005-12-14 03:24:00,103.88,103.88,103.843,103.865,19795708.0
2005-12-14 03:25:00,103.87,103.87,103.825,103.825,31214569.0
2005-12-14 03:26:00,103.82,103.845,103.788,103.788,105347188.0
2005-12-14 03:27:00,103.78,103.782,103.762,103.78,326606430.0
2005-12-14 03:28:00,103.79,103.79,103.765,103.765,24141393.0
2005-12-14 03:29:00,103.745,103.83,103.745,103.8,123687394.0
2005-12-14 03:30:00,103.805,103.975,103.795,103.915,29281493.0
2005-12-14 03:31:00,103.918,103.947,103.905,103.905,63146998.0
2005-12-14 03:32:00,103.915,104.015,103.915,104.015,14785765.0
2005-12-14 03:33:00,104.005,104.005,103.96,103.975,131419688.0
2005-12-14 03:34:00,103.98,103.98,103.94,103.975,20852194.0
2005-12-14 03:35:00,103.97,103.98,103.945,103.945,12025306.0
2005-12-14 03:36:00,103.95,103.963,103.91,103.925,33536788.0
2005-12-14 03:37:00,103.93,103.935,103.893,103.893,154490487.0
2005-12-14 03:38:00,103.9,103.948,103.9,103.932,66498284.0
2005-12-14 03:39:00,103.935,103.939,103.892,103.912,98790017.0
2005-12-14 03:40:00,103.915,103.935,103.87,103.895,142958577.0
2005-12-14 03:41:00,103.887,103.897,103.865,103.865,76496215.0
2005-12-14 03:42:00,103.87,103.88,103.843,103.843,90780339.0
2005-12-14 03:43:00,103.845,103.863,103.845,103.863,84237325.0
2005-12-14 03:44:00,103.85,103.85,103.83,103.83,54181510.0
2005-12-14 03:45:00,103.823,103.823,103.78,103.81,69169296.0
2005-12-14 03:46:00,103.805,103.835,103.8,103.835,194562955.0
2005-12-14 03:47:00,103.855,103.855,103.759,103.765,49380246.0
2005-12-14 03:48:00,103.76,103.78,103.745,103.765,30491076.0
2005-12-14 03:49:00,103.77,103.79,103.767,103.768,99526893.0
2005-12-14 03:50:00,103.77,103.77,103.77,103.77,845712.0
2005-12-14 03:51:00,103.77,103.815,103.762,103.815,10743032.0
2005-12-14 03:52:00,103.8,103.8,103.753,103.765,108898767.0
2005-12-14 03:53:00,103.775,103.825,103.75,103.815,69651980.0
2005-12-14 03:54:00,103.805,103.805,103.765,103.792,61496501.0
2005-12-14 03:55:00,103.803,103.815,103.78,103.78,55521940.0
2005-12-14 03:56:00,103.783,103.815,103.765,103.815,115258336.0
2005-12-14 03:57:00,103.82,103.834,103.805,103.823,39955799.0
2005-12-14 03:58:00,103.83,103.835,103.822,103.83,39233728.0
2005-12-14 03:59:00,103.822,103.823,103.805,103.82,26866254.0
2005-12-14 04:00:00,103.825,103.83,103.802,103.83,72502463.0
2005-12-14 04:01:00,103.825,103.865,103.825,103.865,39391948.0
2005-12-14 04:02:00,103.845,103.855,103.84,103.855,103501136.0
2005-12-14 04:03:00,103.85,103.85,103.813,103.83,56547257.0
2005-12-14 04:04:00,103.83,103.843,103.83,103.835,5746492.0
2005-12-14 04:05:00,103.822,103.844,103.816,103.83,25760518.0
2005-12-14 04:06:00,103.823,103.823,103.818,103.82,43489584.0
2005-12-14 04:07:00,103.813,103.82,103.795,103.795,71313605.0
2005-12-14 04:08:00,103.785,103.803,103.785,103.797,38807560.0
2005-12-14 04:09:00,103.805,103.805,103.778,103.788,113773360.0
2005-12-14 04:10:00,103.785,103.8,103.785,103.79,8230444.0
2005-12-14 04:11:00,103.79,103.796,103.79,103.79,7602301.0
2005-12-14 04:12:00,103.785,103.807,103.785,103.79,8865703.0
2005-12-14 04:13:00,103.785,103.785,103.752,103.752,24042933.0
2005-12-14 04:14:00,103.75,103.75,103.69,103.712,594065246.0
2005-12-14 04:15:00,103.725,103.725,103.63,103.63,87543186.0
2005-12-14 04:16:00,103.633,103.633,103.58,103.595,59296899.0
2005-12-14 04:17:00,103.605,103.605,103.398,103.398,60911141.0
2005-12-14 04:18:00,103.368,103.42,103.315,103.345,38593126.0
2005-12-14 04:19:00,103.335,103.405,103.333,103.4,98958555.0
2005-12-14 04:20:00,103.395,103.455,103.395,103.42,335193811.0
2005-12-14 04:21:00,103.423,103.443,103.42,103.443,112501247.0
2005-12-14 04:22:00,103.44,103.465,103.43,103.448,56900289.0
2005-12-14 04:23:00,103.465,103.5,103.455,103.485,55575502.0
2005-12-14 04:24:00,103.485,103.595,103.48,103.595,55265894.0
2005-12-14 04:25:00,103.6,103.625,103.58,103.58,107283824.0
2005-12-14 04:26:00,103.59,103.64,103.57,103.64,201507893.0
2005-12-14 04:27:00,103.643,103.643,103.57,103.57,173000888.0
2005-12-14 04:28:00,103.562,103.57,103.543,103.562,89857004.0
2005-12-14 04:29:00,103.568,103.62,103.553,103.62,169742224.0
2005-12-14 04:30:00,103.613,103.637,103.61,103.61,66479301.0
2005-12-14 04:31:00,103.61,103.635,103.609,103.635,17848525.0
2005-12-14 04:32:00,103.63,103.64,103.62,103.62,6685397.0
2005-12-14 04:33:00,103.615,103.615,103.583,103.6,74048352.0
2005-12-14 04:34:00,103.6,103.63,103.6,103.63,29388339.0
2005-12-14 04:35:00,103.62,103.662,103.62,103.66,108649088.0
2005-12-14 04:36:00,103.66,103.675,103.605,103.63,89392355.0
2005-12-14 04:37:00,103.635,103.635,103.615,103.625,52528982.0
2005-12-14 04:38:00,103.62,103.62,103.585,103.59,488133896.0
2005-12-14 04:39:00,103.605,103.62,103.583,103.613,76893412.0
2005-12-14 04:40:00,103.62,103.62,103.577,103.585,34963413.0
2005-12-14 04:41:00,103.583,103.583,103.541,103.565,94861774.0
2005-12-14 04:42:00,103.543,103.553,103.515,103.515,110812441.0
2005-12-14 04:43:00,103.543,103.547,103.535,103.535,19169839.0
2005-12-14 04:44:00,103.525,103.525,103.49,103.515,58205265.0
2005-12-14 04:45:00,103.515,103.515,103.472,103.472,57626653.0
2005-12-14 04:46:00,103.48,103.515,103.47,103.49,77916224.0
2005-12-14 04:47:00,103.48,103.495,103.465,103.49,20156748.0
2005-12-14 04:48:00,103.49,103.51,103.47,103.495,36221577.0
2005-12-14 04:49:00,103.495,103.705,103.495,103.617,54228178.0
2005-12-14 04:50:00,103.615,103.645,103.6,103.63,14546802.0
2005-12-14 04:51:00,103.625,103.625,103.573,103.603,36778525.0
2005-12-14 04:52:00,103.593,103.625,103.59,103.61,456843302.0
2005-12-14 04:53:00,103.6,103.6,103.53,103.55,293971256.0
2005-12-14 04:54:00,103.55,103.563,103.547,103.547,427197639.0
2005-12-14 04:55:00,103.542,103.56,103.53,103.54,114502143.0
2005-12-14 04:56:00,103.535,103.607,103.535,103.607,35879935.0
2005-12-14 04:57:00,103.608,103.62,103.593,103.62,45767041.0
2005-12-14 04:58:00,103.615,103.615,103.575,103.575,111959121.0
2005-12-14 04:59:00,103.58,103.615,103.579,103.615,24100573.0
2005-12-14 05:00:00,103.62,103.65,103.62,103.65,3904063.0
2005-12-14 05:01:00,103.647,103.68,103.64,103.655,19660918.0
2005-12-14 05:02:00,103.663,103.663,103.636,103.655,38319522.0
2005-12-14 05:03:00,103.652,103.685,103.652,103.67,22639228.0
2005-12-14 05:04:00,103.665,103.685,103.665,103.68,76796198.0
2005-12-14 05:05:00,103.68,103.687,103.675,103.68,54817026.0
2005-12-14 05:06:00,103.69,103.709,103.688,103.695,53080350.0
2005-12-14 05:07:00,103.695,103.705,103.687,103.688,84872377.0
2005-12-14 05:08:00,103.69,103.705,103.69,103.705,50658395.0
2005-12-14 05:09:00,103.715,103.735,103.692,103.695,138366681.0
2005-12-14 05:10:00,103.69,103.695,103.655,103.655,57817095.0
2005-12-14 05:11:00,103.67,103.69,103.67,103.69,146306037.0
2005-12-14 05:12:00,103.69,103.715,103.69,103.715,193790778.0
2005-12-14 05:13:00,103.703,103.721,103.701,103.715,291259788.0
2005-12-14 05:14:00,103.725,103.725,103.702,103.705,19007285.0
2005-12-14 05:15:00,103.71,103.71,103.7,103.7,19733562.0
2005-12-14 05:16:00,103.655,103.72,103.655,103.705,38055851.0
2005-12-14 05:17:00,103.705,103.715,103.687,103.687,113952477.0
2005-12-14 05:18:00,103.69,103.708,103.69,103.695,194845439.0
2005-12-14 05:19:00,103.705,103.722,103.705,103.715,37447952.0
2005-12-14 05:20:00,103.675,103.719,103.675,103.705,163987912.0
2005-12-14 05:21:00,103.705,103.707,103.68,103.707,112722673.0
2005-12-14 05:22:00,103.71,103.729,103.71,103.725,28991747.0
2005-12-14 05:23:00,103.723,103.763,103.719,103.745,105127094.0
2005-12-14 05:24:00,103.747,103.758,103.735,103.745,33598871.0
2005-12-14 05:25:00,103.755,103.76,103.722,103.722,35136154.0
2005-12-14 05:26:00,103.72,103.739,103.686,103.725,67855836.0
2005-12-14 05:27:00,103.73,103.73,103.712,103.725,79476774.0
2005-12-14 05:28:00,103.718,103.72,103.71,103.715,133291285.0
2005-12-14 05:29:00,103.715,103.738,103.715,103.738,69271769.0
2005-12-14 05:30:00,103.735,103.735,103.715,103.715,43998126.0
2005-12-14 05:31:00,103.71,103.721,103.704,103.713,39070179.0
2005-12-14 05:32:00,103.72,103.723,103.66,103.66,41562430.0
2005-12-14 05:33:00,103.66,103.66,103.64,103.64,121792936.0
2005-12-14 05:34:00,103.64,103.64,103.602,103.602,11829198.0
2005-12-14 05:35:00,103.605,103.645,103.605,103.625,34550323.0
2005-12-14 05:36:00,103.625,103.657,103.625,103.645,47748136.0
2005-12-14 05:37:00,103.64,103.672,103.64,103.663,50940656.0
2005-12-14 05:38:00,103.665,103.695,103.66,103.68,86010211.0
2005-12-14 05:39:00,103.675,103.693,103.652,103.693,17459171.0
2005-12-14 05:40:00,103.685,103.696,103.674,103.683,151739217.0
2005-12-14 05:41:00,103.675,103.69,103.67,103.69,45206836.0
2005-12-14 05:42:00,103.675,103.699,103.67,103.675,243775084.0
2005-12-14 05:43:00,103.678,103.678,103.65,103.65,38113179.0
2005-12-14 05:44:00,103.65,103.67,103.65,103.67,131448004.0
2005-12-14 05:45:00,103.68,103.715,103.68,103.715,110186397.0
2005-12-14 05:46:00,103.732,103.75,103.7,103.71,90603607.0
2005-12-14 05:47:00,103.675,103.74,103.675,103.74,19923291.0
2005-12-14 05:48:00,103.735,103.77,103.728,103.765,28713458.0
2005-12-14 05:49:00,103.765,103.775,103.755,103.775,70693714.0
2005-12-14 05:50:00,103.765,103.785,103.75,103.75,148671076.0
2005-12-14 05:51:00,103.755,103.756,103.747,103.755,177783183.0
2005-12-14 05:52:00,103.745,103.753,103.735,103.735,90190777.0
2005-12-14 05:53:00,103.735,103.77,103.707,103.77,78637139.0
2005-12-14 05:54:00,103.76,103.79,103.76,103.79,191199390.0
2005-12-14 05:55:00,103.79,103.802,103.785,103.785,9386529.0
2005-12-14 05:56:00,103.782,103.789,103.779,103.78,30264831.0
2005-12-14 05:57:00,103.783,103.791,103.76,103.76,48859262.0
2005-12-14 05:58:00,103.752,103.77,103.73,103.748,147177492.0
2005-12-14 05:59:00,103.75,103.75,103.725,103.725,18789334.0
2005-12-14 06:00:00,103.705,103.72,103.683,103.72,38744697.0
2005-12-14 06:01:00,103.715,103.715,103.7,103.7,27257269.0
2005-12-14 06:02:00,103.71,103.72,103.702,103.72,67273898.0
2005-12-14 06:03:00,103.72,103.72,103.69,103.695,207261211.0
2005-12-14 06:04:00,103.69,103.691,103.67,103.67,359100953.0
2005-12-14 06:05:00,103.675,103.69,103.675,103.677,73937994.0
2005-12-14 06:06:00,103.685,103.693,103.672,103.672,16741593.0
2005-12-14 06:07:00,103.665,103.693,103.665,103.665,120400991.0
2005-12-14 06:08:00,103.67,103.685,103.654,103.663,140167718.0
2005-12-14 06:09:00,103.67,103.68,103.665,103.68,170884077.0
2005-12-14 06:10:00,103.675,103.683,103.675,103.68,33815248.0
2005-12-14 06:11:00,103.69,103.69,103.682,103.682,14170757.0
2005-12-14 06:12:00,103.685,103.705,103.685,103.705,61559303.0
2005-12-14 06:13:00,103.71,103.71,103.655,103.69,65783651.0
2005-12-14 06:14:00,103.693,103.7,103.651,103.7,32555710.0
2005-12-14 06:15:00,103.7,103.715,103.7,103.705,66819988.0
2005-12-14 06:16:00,103.703,103.722,103.688,103.71,21919911.0
2005-12-14 06:17:00,103.697,103.71,103.697,103.705,40220261.0
2005-12-14 06:18:00,103.705,103.735,103.692,103.735,53330408.0
2005-12-14 06:19:00,103.73,103.755,103.73,103.74,45969973.0
2005-12-14 06:20:00,103.75,103.76,103.747,103.747,52316936.0
2005-12-14 06:21:00,103.745,103.755,103.745,103.755,135614264.0
2005-12-14 06:22:00,103.755,103.77,103.755,103.77,36042337.0
2005-12-14 06:23:00,103.77,103.78,103.76,103.76,81076020.0
2005-12-14 06:24:00,103.765,103.775,103.76,103.76,118837800.0
2005-12-14 06:25:00,103.765,103.765,103.75,103.753,30382334.0
2005-12-14 06:26:00,103.755,103.76,103.747,103.747,178911025.0
2005-12-14 06:27:00,103.763,103.765,103.752,103.752,33656173.0
2005-12-14 06:28:00,103.765,103.775,103.765,103.775,2742366.0
2005-12-14 06:29:00,103.76,103.76,103.74,103.75,23926447.0
2005-12-14 06:30:00,103.75,103.765,103.743,103.765,61231679.0
2005-12-14 06:31:00,103.76,103.765,103.75,103.755,11912091.0
2005-12-14 06:32:00,103.765,103.765,103.739,103.742,41129443.0
2005-12-14 06:33:00,103.75,103.75,103.74,103.74,22008349.0
2005-12-14 06:34:00,103.745,103.75,103.745,103.745,23759316.0
2005-12-14 06:35:00,103.75,103.757,103.75,103.753,16349925.0
2005-12-14 06:36:00,103.75,103.755,103.75,103.75,21358199.0
2005-12-14 06:37:00,103.753,103.765,103.75,103.753,67803123.0
2005-12-14 06:38:00,103.765,103.765,103.75,103.755,85365370.0
2005-12-14 06:39:00,103.755,103.766,103.755,103.755,9293276.0
2005-12-14 06:40:00,103.755,103.768,103.735,103.752,17048960.0
2005-12-14 06:41:00,103.755,103.769,103.745,103.745,85787547.0
2005-12-14 06:42:00,103.745,103.756,103.732,103.732,126526767.0
2005-12-14 06:43:00,103.74,103.74,103.73,103.73,33534924.0
2005-12-14 06:44:00,103.735,103.735,103.722,103.725,145500738.0
2005-12-14 06:45:00,103.71,103.736,103.71,103.72,67681098.0
2005-12-14 06:46:00,103.73,103.736,103.708,103.715,112644990.0
2005-12-14 06:47:00,103.715,103.727,103.67,103.705,73743108.0
2005-12-14 06:48:00,103.703,103.71,103.7,103.71,19034910.0
2005-12-14 06:49:00,103.71,103.735,103.709,103.713,120244855.0
2005-12-14 06:50:00,103.725,103.725,103.704,103.71,112799247.0
2005-12-14 06:51:00,103.715,103.715,103.695,103.705,45082937.0
2005-12-14 06:52:00,103.705,103.72,103.702,103.72,61223674.0
2005-12-14 06:53:00,103.72,103.72,103.692,103.692,7306708.0
2005-12-14 06:54:00,103.705,103.705,103.69,103.69,79393415.0
2005-12-14 06:55:00,103.705,103.705,103.692,103.705,36085050.0
2005-12-14 06:56:00,103.697,103.705,103.692,103.692,14267974.0
2005-12-14 06:57:00,103.695,103.705,103.69,103.692,128904250.0
2005-12-14 06:58:00,103.69,103.705,103.685,103.705,138887940.0
2005-12-14 06:59:00,103.685,103.695,103.685,103.69,51238945.0
2005-12-14 07:00:00,103.695,103.705,103.692,103.705,22737140.0
2005-12-14 07:01:00,103.705,103.705,103.645,103.65,19736752.0
2005-12-14 07:02:00,103.66,103.69,103.66,103.66,39484977.0
2005-12-14 07:03:00,103.67,103.68,103.653,103.68,11273832.0
2005-12-14 07:04:00,103.67,103.685,103.67,103.67,84607402.0
2005-12-14 07:05:00,103.675,103.7,103.675,103.7,28763083.0
2005-12-14 07:06:00,103.695,103.71,103.695,103.695,95603568.0
2005-12-14 07:07:00,103.7,103.715,103.685,103.685,8947037.0
2005-12-14 07:08:00,103.688,103.73,103.688,103.705,279104170.0
2005-12-14 07:09:00,103.707,103.745,103.707,103.72,77094676.0
2005-12-14 07:10:00,103.735,103.735,103.715,103.715,74144217.0
2005-12-14 07:11:00,103.725,103.725,103.675,103.69,86189235.0
2005-12-14 07:12:00,103.693,103.708,103.683,103.683,70068923.0
2005-12-14 07:13:00,103.68,103.7,103.673,103.685,105862020.0
2005-12-14 07:14:00,103.68,103.7,103.644,103.683,111981106.0
2005-12-14 07:15:00,103.683,103.708,103.679,103.695,93167215.0
2005-12-14 07:16:00,103.7,103.703,103.69,103.692,18070802.0
2005-12-14 07:17:00,103.7,103.7,103.663,103.665,110091784.0
2005-12-14 07:18:00,103.665,103.68,103.653,103.655,123379857.0
2005-12-14 07:19:00,103.652,103.66,103.652,103.66,47312941.0
2005-12-14 07:20:00,103.657,103.674,103.652,103.652,88211837.0
2005-12-14 07:21:00,103.657,103.657,103.625,103.628,65630957.0
2005-12-14 07:22:00,103.635,103.652,103.635,103.65,367896074.0
2005-12-14 07:23:00,103.658,103.673,103.655,103.655,80530320.0
2005-12-14 07:24:00,103.66,103.696,103.635,103.665,147724484.0
2005-12-14 07:25:00,103.66,103.686,103.645,103.645,60841467.0
2005-12-14 07:26:00,103.645,103.645,103.637,103.64,15587918.0
2005-12-14 07:27:00,103.645,103.65,103.615,103.615,76783612.0
2005-12-14 07:28:00,103.63,103.63,103.592,103.592,54675346.0
2005-12-14 07:29:00,103.595,103.619,103.595,103.615,152955124.0
2005-12-14 07:30:00,103.62,103.625,103.61,103.61,128338324.0
2005-12-14 07:31:00,103.603,103.618,103.603,103.615,24422703.0
2005-12-14 07:32:00,103.615,103.615,103.587,103.587,291761182.0
2005-12-14 07:33:00,103.577,103.615,103.577,103.605,108366917.0
2005-12-14 07:34:00,103.595,103.595,103.53,103.53,70672937.0
2005-12-14 07:35:00,103.535,103.545,103.521,103.525,45495758.0
2005-12-14 07:36:00,103.53,103.575,103.53,103.575,37094433.0
2005-12-14 07:37:00,103.575,103.575,103.55,103.553,14312490.0
2005-12-14 07:38:00,103.555,103.565,103.545,103.545,15578678.0
2005-12-14 07:39:00,103.542,103.57,103.54,103.54,67245920.0
2005-12-14 07:40:00,103.55,103.554,103.545,103.545,16038425.0
2005-12-14 07:41:00,103.54,103.54,103.525,103.53,54400226.0
2005-12-14 07:42:00,103.53,103.565,103.53,103.56,25940819.0
2005-12-14 07:43:00,103.555,103.555,103.475,103.535,12549445.0
2005-12-14 07:44:00,103.535,103.535,103.503,103.503,60279442.0
2005-12-14 07:45:00,103.503,103.52,103.5,103.5,38686961.0
2005-12-14 07:46:00,103.51,103.545,103.493,103.545,46485293.0
2005-12-14 07:47:00,103.547,103.547,103.513,103.513,54976823.0
2005-12-14 07:48:00,103.513,103.524,103.505,103.513,103167120.0
2005-12-14 07:49:00,103.515,103.56,103.515,103.56,30144203.0
2005-12-14 07:50:00,103.56,103.57,103.545,103.545,37890920.0
2005-12-14 07:51:00,103.56,103.56,103.545,103.555,242053889.0
2005-12-14 07:52:00,103.555,103.565,103.545,103.545,30252389.0
2005-12-14 07:53:00,103.545,103.566,103.545,103.558,40828810.0
2005-12-14 07:54:00,103.56,103.569,103.559,103.56,100930530.0
2005-12-14 07:55:00,103.565,103.565,103.537,103.545,115887590.0
2005-12-14 07:56:00,103.555,103.575,103.555,103.575,50052270.0
2005-12-14 07:57:00,103.58,103.61,103.58,103.61,13816800.0
2005-12-14 07:58:00,103.61,103.65,103.6,103.635,82859866.0
2005-12-14 07:59:00,103.64,103.653,103.62,103.62,82923950.0
2005-12-14 08:00:00,103.613,103.613,103.585,103.605,73765336.0
2005-12-14 08:01:00,103.61,103.625,103.59,103.59,399366575.0
2005-12-14 08:02:00,103.587,103.605,103.587,103.605,111121276.0
2005-12-14 08:03:00,103.6,103.6,103.535,103.535,374698626.0
2005-12-14 08:04:00,103.58,103.58,103.535,103.542,63128844.0
2005-12-14 08:05:00,103.54,103.54,103.515,103.522,331708649.0
2005-12-14 08:06:00,103.525,103.525,103.513,103.525,78651867.0
2005-12-14 08:07:00,103.53,103.541,103.5,103.53,121527710.0
2005-12-14 08:08:00,103.525,103.535,103.513,103.513,20453416.0
2005-12-14 08:09:00,103.515,103.527,103.515,103.525,52915356.0
2005-12-14 08:10:00,103.528,103.53,103.52,103.525,82256216.0
2005-12-14 08:11:00,103.525,103.54,103.525,103.54,68503694.0
2005-12-14 08:12:00,103.532,103.54,103.53,103.532,78106531.0
2005-12-14 08:13:00,103.545,103.545,103.525,103.525,126458108.0
2005-12-14 08:14:00,103.53,103.536,103.521,103.525,18954120.0
2005-12-14 08:15:00,103.52,103.544,103.515,103.515,40242275.0
2005-12-14 08:16:00,103.525,103.535,103.52,103.53,15334185.0
2005-12-14 08:17:00,103.525,103.525,103.518,103.525,28725270.0
2005-12-14 08:18:00,103.513,103.513,103.505,103.505,45797229.0
2005-12-14 08:19:00,103.495,103.514,103.495,103.513,133252220.0
2005-12-14 08:20:00,103.52,103.525,103.52,103.525,12738890.0
2005-12-14 08:21:00,103.52,103.535,103.52,103.53,113795938.0
2005-12-14 08:22:00,103.527,103.536,103.526,103.535,58477302.0
2005-12-14 08:23:00,103.525,103.54,103.512,103.52,77031049.0
2005-12-14 08:24:00,103.525,103.54,103.525,103.532,13551785.0
2005-12-14 08:25:00,103.533,103.57,103.523,103.55,255522558.0
2005-12-14 08:26:00,103.565,103.579,103.565,103.57,25203912.0
2005-12-14 08:27:00,103.57,103.594,103.539,103.582,551229573.0
2005-12-14 08:28:00,103.595,103.595,103.585,103.595,11254361.0
2005-12-14 08:29:00,103.575,103.612,103.575,103.612,66877153.0
2005-12-14 08:30:00,103.625,103.625,103.605,103.617,81270514.0
2005-12-14 08:31:00,103.615,103.62,103.607,103.615,145252660.0
2005-12-14 08:32:00,103.613,103.625,103.61,103.612,61933066.0
2005-12-14 08:33:00,103.62,103.665,103.62,103.633,12817072.0
2005-12-14 08:34:00,103.635,103.655,103.63,103.63,23071781.0
2005-12-14 08:35:00,103.637,103.65,103.633,103.633,54751369.0
2005-12-14 08:36:00,103.635,103.635,103.608,103.625,57656465.0
2005-12-14 08:37:00,103.625,103.625,103.608,103.608,125796295.0
2005-12-14 08:38:00,103.613,103.613,103.583,103.605,148070462.0
2005-12-14 08:39:00,103.595,103.61,103.583,103.583,32509979.0
2005-12-14 08:40:00,103.59,103.598,103.55,103.55,174820248.0
2005-12-14 08:41:00,103.535,103.56,103.535,103.56,58034845.0
2005-12-14 08:42:00,103.565,103.573,103.56,103.57,383800376.0
2005-12-14 08:43:00,103.57,103.572,103.552,103.565,27264403.0
2005-12-14 08:44:00,103.568,103.568,103.545,103.545,90395454.0
2005-12-14 08:45:00,103.525,103.56,103.525,103.55,89661082.0
2005-12-14 08:46:00,103.56,103.56,103.535,103.54,221560593.0
2005-12-14 08:47:00,103.538,103.545,103.53,103.53,164975858.0
2005-12-14 08:48:00,103.53,103.56,103.498,103.53,22292908.0
2005-12-14 08:49:00,103.545,103.545,103.525,103.53,13478607.0
2005-12-14 08:50:00,103.525,103.525,103.5,103.5,60070930.0
2005-12-14 08:51:00,103.493,103.512,103.485,103.495,39884079.0
2005-12-14 08:52:00,103.495,103.5,103.493,103.498,98556670.0
2005-12-14 08:53:00,103.495,103.495,103.48,103.48,117708649.0
2005-12-14 08:54:00,103.488,103.497,103.486,103.487,289873573.0
2005-12-14 08:55:00,103.49,103.52,103.49,103.52,92622796.0
2005-12-14 08:56:00,103.52,103.522,103.503,103.52,26885291.0
2005-12-14 08:57:00,103.52,103.545,103.515,103.545,17210972.0
2005-12-14 08:58:00,103.535,103.56,103.515,103.55,132144805.0
2005-12-14 08:59:00,103.555,103.565,103.51,103.552,155491999.0
2005-12-14 09:00:00,103.552,103.58,103.547,103.547,51825246.0
2005-12-14 09:01:00,103.552,103.59,103.552,103.59,30912369.0
2005-12-14 09:02:00,103.6,103.6,103.561,103.59,38811572.0
2005-12-14 09:03:00,103.585,103.586,103.546,103.548,155352320.0
2005-12-14 09:04:00,103.55,103.55,103.49,103.49,51204458.0
2005-12-14 09:05:00,103.5,103.515,103.47,103.5,26768634.0
2005-12-14 09:06:00,103.5,103.5,103.465,103.483,56916749.0
2005-12-14 09:07:00,103.475,103.504,103.475,103.5,41523109.0
2005-12-14 09:08:00,103.51,103.515,103.493,103.515,55587040.0
2005-12-14 09:09:00,103.515,103.54,103.515,103.535,22799598.0
2005-12-14 09:10:00,103.537,103.567,103.537,103.54,187472079.0
2005-12-14 09:11:00,103.545,103.545,103.525,103.535,102965283.0
2005-12-14 09:12:00,103.545,103.56,103.525,103.542,176172729.0
2005-12-14 09:13:00,103.542,103.58,103.542,103.563,12503495.0
2005-12-14 09:14:00,103.57,103.573,103.543,103.565,122631606.0
2005-12-14 09:15:00,103.56,103.563,103.545,103.563,119235591.0
2005-12-14 09:16:00,103.555,103.594,103.545,103.565,79294569.0
2005-12-14 09:17:00,103.565,103.62,103.565,103.59,181613953.0
2005-12-14 09:18:00,103.6,103.602,103.585,103.59,45059314.0
2005-12-14 09:19:00,103.58,103.58,103.552,103.552,29356534.0
2005-12-14 09:20:00,103.56,103.585,103.56,103.56,105000983.0
2005-12-14 09:21:00,103.565,103.581,103.56,103.56,148084628.0
2005-12-14 09:22:00,103.562,103.595,103.562,103.595,53171406.0
2005-12-14 09:23:00,103.593,103.593,103.579,103.582,185259983.0
2005-12-14 09:24:00,103.595,103.595,103.575,103.575,14164762.0
2005-12-14 09:25:00,103.58,103.6,103.56,103.6,7244254.0
2005-12-14 09:26:00,103.588,103.608,103.585,103.608,168102248.0
2005-12-14 09:27:00,103.595,103.616,103.588,103.59,59716408.0
2005-12-14 09:28:00,103.595,103.615,103.587,103.593,198284178.0
2005-12-14 09:29:00,103.595,103.627,103.595,103.61,10023774.0
2005-12-14 09:30:00,103.615,103.615,103.555,103.595,85940491.0
2005-12-14 09:31:00,103.585,103.595,103.575,103.595,48800023.0
2005-12-14 09:32:00,103.583,103.583,103.545,103.545,37133937.0
2005-12-14 09:33:00,103.55,103.55,103.524,103.525,16630980.0
2005-12-14 09:34:00,103.52,103.55,103.52,103.525,92015902.0
2005-12-14 09:35:00,103.53,103.55,103.53,103.545,8339290.0
2005-12-14 09:36:00,103.545,103.555,103.515,103.545,70171961.0
2005-12-14 09:37:00,103.535,103.585,103.535,103.585,52287404.0
2005-12-14 09:38:00,103.575,103.59,103.568,103.59,90362556.0
2005-12-14 09:39:00,103.595,103.595,103.563,103.563,102920285.0
2005-12-14 09:40:00,103.57,103.57,103.54,103.54,50525574.0
2005-12-14 09:41:00,103.54,103.546,103.535,103.54,113508526.0
2005-12-14 09:42:00,103.545,103.554,103.54,103.545,38613083.0
2005-12-14 09:43:00,103.54,103.541,103.523,103.525,79036673.0
2005-12-14 09:44:00,103.475,103.525,103.475,103.525,74606578.0
2005-12-14 09:45:00,103.523,103.523,103.507,103.507,6254068.0
2005-12-14 09:46:00,103.503,103.505,103.5,103.5,22577164.0
2005-12-14 09:47:00,103.51,103.51,103.502,103.51,25093810.0
2005-12-14 09:48:00,103.51,103.52,103.503,103.503,389320024.0
2005-12-14 09:49:00,103.5,103.525,103.463,103.51,11370831.0
2005-12-14 09:50:00,103.515,103.515,103.491,103.515,22464852.0
2005-12-14 09:51:00,103.51,103.53,103.51,103.53,123021129.0
2005-12-14 09:52:00,103.527,103.553,103.527,103.54,90662689.0
2005-12-14 09:53:00,103.543,103.566,103.541,103.565,27890288.0
2005-12-14 09:54:00,103.57,103.57,103.53,103.53,87499052.0
2005-12-14 09:55:00,103.535,103.563,103.531,103.54,25747131.0
2005-12-14 09:56:00,103.53,103.537,103.517,103.537,34208501.0
2005-12-14 09:57:00,103.54,103.54,103.505,103.505,243795807.0
2005-12-14 09:58:00,103.495,103.537,103.495,103.52,59263081.0
2005-12-14 09:59:00,103.53,103.55,103.5,103.55,504274856.0
2005-12-14 10:00:00,103.535,103.55,103.535,103.545,43384261.0
2005-12-14 10:01:00,103.555,103.555,103.477,103.49,56000846.0
2005-12-14 10:02:00,103.485,103.535,103.465,103.51,72016487.0
2005-12-14 10:03:00,103.52,103.582,103.52,103.58,22413289.0
2005-12-14 10:04:00,103.585,103.585,103.543,103.58,31795352.0
2005-12-14 10:05:00,103.585,103.585,103.532,103.563,146061120.0
2005-12-14 10:06:00,103.57,103.57,103.495,103.495,204377019.0
2005-12-14 10:07:00,103.545,103.572,103.545,103.572,39742056.0
2005-12-14 10:08:00,103.575,103.575,103.545,103.545,50288656.0
2005-12-14 10:09:00,103.543,103.56,103.53,103.56,24674469.0
2005-12-14 10:10:00,103.55,103.55,103.515,103.515,32869007.0
2005-12-14 10:11:00,103.525,103.545,103.51,103.51,140906289.0
2005-12-14 10:12:00,103.52,103.535,103.52,103.52,26244176.0
2005-12-14 10:13:00,103.52,103.564,103.52,103.54,71962310.0
2005-12-14 10:14:00,103.545,103.575,103.545,103.56,133373132.0
2005-12-14 10:15:00,103.567,103.567,103.525,103.525,70319502.0
2005-12-14 10:16:00,103.535,103.555,103.535,103.555,371261420.0
2005-12-14 10:17:00,103.555,103.56,103.545,103.545,68767218.0
2005-12-14 10:18:00,103.565,103.565,103.543,103.55,38342831.0
2005-12-14 10:19:00,103.553,103.558,103.535,103.558,60001173.0
2005-12-14 10:20:00,103.55,103.588,103.55,103.58,32691987.0
2005-12-14 10:21:00,103.585,103.585,103.55,103.55,7169742.0
2005-12-14 10:22:00,103.54,103.559,103.527,103.527,30404589.0
2005-12-14 10:23:00,103.515,103.545,103.515,103.54,64172728.0
2005-12-14 10:24:00,103.535,103.535,103.525,103.535,462709494.0
2005-12-14 10:25:00,103.495,103.541,103.495,103.525,25158164.0
2005-12-14 10:26:00,103.53,103.53,103.475,103.485,34782064.0
2005-12-14 10:27:00,103.49,103.497,103.49,103.49,21989805.0
2005-12-14 10:28:00,103.505,103.505,103.48,103.485,26240133.0
2005-12-14 10:29:00,103.495,103.495,103.467,103.485,25321846.0
2005-12-14 10:30:00,103.485,103.49,103.44,103.44,55887341.0
2005-12-14 10:31:00,103.445,103.475,103.445,103.47,93053434.0
2005-12-14 10:32:00,103.462,103.48,103.42,103.42,14710146.0
2005-12-14 10:33:00,103.43,103.43,103.371,103.43,26112274.0
2005-12-14 10:34:00,103.42,103.44,103.413,103.44,13977989.0
2005-12-14 10:35:00,103.448,103.467,103.405,103.405,145470192.0
2005-12-14 10:36:00,103.445,103.457,103.445,103.45,41874578.0
2005-12-14 10:37:00,103.445,103.445,103.42,103.42,427849598.0
2005-12-14 10:38:00,103.425,103.425,103.29,103.29,119842543.0
2005-12-14 10:39:00,103.3,103.335,103.26,103.32,52911498.0
2005-12-14 10:40:00,103.323,103.402,103.323,103.402,10382406.0
2005-12-14 10:41:00,103.405,103.405,103.34,103.365,61151467.0
2005-12-14 10:42:00,103.357,103.357,103.32,103.32,45099535.0
2005-12-14 10:43:00,103.32,103.358,103.32,103.335,100018536.0
2005-12-14 10:44:00,103.34,103.34,103.311,103.312,60202313.0
2005-12-14 10:45:00,103.315,103.315,103.27,103.27,106723135.0
2005-12-14 10:46:00,103.267,103.315,103.267,103.315,282759744.0
2005-12-14 10:47:00,103.317,103.335,103.3,103.315,14644293.0
2005-12-14 10:48:00,103.307,103.345,103.307,103.322,169762497.0
2005-12-14 10:49:00,103.32,103.35,103.305,103.305,96329448.0
2005-12-14 10:50:00,103.32,103.325,103.306,103.307,217432810.0
2005-12-14 10:51:00,103.32,103.323,103.31,103.323,77860949.0
2005-12-14 10:52:00,103.33,103.33,103.309,103.31,6494381.0
2005-12-14 10:53:00,103.3,103.323,103.275,103.275,135582249.0
2005-12-14 10:54:00,103.275,103.29,103.235,103.235,99305395.0
2005-12-14 10:55:00,103.23,103.25,103.21,103.245,37384044.0
2005-12-14 10:56:00,103.235,103.241,103.2,103.23,164469025.0
2005-12-14 10:57:00,103.237,103.244,103.235,103.235,24651445.0
2005-12-14 10:58:00,103.215,103.225,103.195,103.203,127451942.0
2005-12-14 10:59:00,103.203,103.203,103.15,103.15,421322026.0
2005-12-14 11:00:00,103.155,103.177,103.155,103.172,328355526.0
2005-12-14 11:01:00,103.173,103.22,103.173,103.22,67852893.0
2005-12-14 11:02:00,103.225,103.24,103.21,103.215,175722883.0
2005-12-14 11:03:00,103.22,103.22,103.155,103.172,130803709.0
2005-12-14 11:04:00,103.173,103.191,103.163,103.18,204989890.0
2005-12-14 11:05:00,103.17,103.23,103.17,103.225,127350114.0
2005-12-14 11:06:00,103.23,103.243,103.191,103.225,42128681.0
2005-12-14 11:07:00,103.22,103.233,103.19,103.225,29846345.0
2005-12-14 11:08:00,103.213,103.229,103.205,103.225,214451299.0
2005-12-14 11:09:00,103.235,103.235,103.212,103.235,15042257.0
2005-12-14 11:10:00,103.227,103.277,103.227,103.277,236777027.0
2005-12-14 11:11:00,103.288,103.395,103.28,103.38,41496717.0
2005-12-14 11:12:00,103.38,103.382,103.34,103.353,86870743.0
2005-12-14 11:13:00,103.358,103.375,103.352,103.355,107192880.0
2005-12-14 11:14:00,103.36,103.365,103.333,103.355,77132154.0
2005-12-14 11:15:00,103.36,103.365,103.35,103.35,102681935.0
2005-12-14 11:16:00,103.342,103.342,103.32,103.34,76338021.0
2005-12-14 11:17:00,103.335,103.433,103.33,103.405,120094144.0
2005-12-14 11:18:00,103.4,103.42,103.32,103.33,105641667.0
2005-12-14 11:19:00,103.325,103.36,103.32,103.32,58119691.0
2005-12-14 11:20:00,103.308,103.308,103.295,103.295,91484901.0
2005-12-14 11:21:00,103.293,103.325,103.292,103.325,22911618.0
2005-12-14 11:22:00,103.315,103.35,103.315,103.325,95963585.0
2005-12-14 11:23:00,103.33,103.361,103.315,103.353,69357617.0
2005-12-14 11:24:00,103.35,103.36,103.347,103.36,56423819.0
2005-12-14 11:25:00,103.36,103.371,103.355,103.355,24432129.0
2005-12-14 11:26:00,103.355,103.355,103.343,103.343,73407698.0
2005-12-14 11:27:00,103.333,103.365,103.333,103.365,112296232.0
2005-12-14 11:28:00,103.37,103.395,103.365,103.395,167782777.0
2005-12-14 11:29:00,103.39,103.46,103.39,103.455,44950604.0
2005-12-14 11:30:00,103.45,103.45,103.42,103.435,50659242.0
2005-12-14 11:31:00,103.43,103.43,103.413,103.413,26034297.0
2005-12-14 11:32:00,103.425,103.45,103.403,103.45,70735357.0
2005-12-14 11:33:00,103.44,103.453,103.43,103.453,81671233.0
2005-12-14 11:34:00,103.46,103.46,103.445,103.452,9177844.0
2005-12-14 11:35:00,103.452,103.47,103.43,103.43,34372285.0
2005-12-14 11:36:00,103.435,103.455,103.42,103.428,205950412.0
2005-12-14 11:37:00,103.423,103.47,103.423,103.455,15379235.0
2005-12-14 11:38:00,103.455,103.465,103.435,103.455,79826249.0
2005-12-14 11:39:00,103.452,103.47,103.446,103.47,30929024.0
2005-12-14 11:40:00,103.425,103.48,103.425,103.44,17735835.0
2005-12-14 11:41:00,103.443,103.48,103.409,103.47,145023479.0
2005-12-14 11:42:00,103.46,103.46,103.422,103.422,90934601.0
2005-12-14 11:43:00,103.42,103.438,103.42,103.43,45810734.0
2005-12-14 11:44:00,103.43,103.445,103.418,103.435,96510187.0
2005-12-14 11:45:00,103.425,103.436,103.425,103.435,15692625.0
2005-12-14 11:46:00,103.44,103.474,103.44,103.455,161933730.0
2005-12-14 11:47:00,103.465,103.465,103.435,103.46,89095214.0
2005-12-14 11:48:00,103.452,103.452,103.415,103.422,39239111.0
2005-12-14 11:49:00,103.42,103.445,103.412,103.412,137659682.0
2005-12-14 11:50:00,103.412,103.42,103.412,103.42,20242305.0
2005-12-14 11:51:00,103.42,103.42,103.382,103.382,36836603.0
2005-12-14 11:52:00,103.38,103.438,103.38,103.438,143782474.0
2005-12-14 11:53:00,103.43,103.47,103.43,103.455,99953766.0
2005-12-14 11:54:00,103.455,103.53,103.455,103.52,85859875.0
2005-12-14 11:55:00,103.525,103.53,103.465,103.505,60739520.0
2005-12-14 11:56:00,103.497,103.518,103.497,103.5,15743860.0
2005-12-14 11:57:00,103.5,103.5,103.392,103.445,80949123.0
2005-12-14 11:58:00,103.445,103.473,103.445,103.46,356597688.0
2005-12-14 11:59:00,103.45,103.458,103.45,103.45,114978923.0
2005-12-14 12:00:00,103.455,103.49,103.442,103.442,68221199.0
2005-12-14 12:01:00,103.45,103.49,103.45,103.483,58738486.0
2005-12-14 12:02:00,103.49,103.495,103.49,103.49,78852270.0
2005-12-14 12:03:00,103.505,103.505,103.462,103.462,151827780.0
2005-12-14 12:04:00,103.47,103.485,103.459,103.47,41896878.0
2005-12-14 12:05:00,103.463,103.48,103.422,103.48,81414400.0
2005-12-14 12:06:00,103.463,103.485,103.46,103.46,34732645.0
2005-12-14 12:07:00,103.46,103.485,103.44,103.472,26366425.0
2005-12-14 12:08:00,103.468,103.485,103.468,103.472,67128226.0
2005-12-14 12:09:00,103.485,103.485,103.45,103.455,31772955.0
2005-12-14 12:10:00,103.447,103.458,103.42,103.435,123986511.0
2005-12-14 12:11:00,103.43,103.433,103.418,103.418,49356014.0
2005-12-14 12:12:00,103.393,103.43,103.377,103.43,107236582.0
2005-12-14 12:13:00,103.425,103.448,103.425,103.428,79657950.0
2005-12-14 12:14:00,103.43,103.438,103.422,103.425,71248802.0
2005-12-14 12:15:00,103.42,103.447,103.42,103.425,92288636.0
2005-12-14 12:16:00,103.425,103.445,103.395,103.395,97202593.0
2005-12-14 12:17:00,103.433,103.465,103.433,103.465,20394403.0
2005-12-14 12:18:00,103.455,103.457,103.445,103.445,124202906.0
2005-12-14 12:19:00,103.435,103.451,103.415,103.44,136811010.0
2005-12-14 12:20:00,103.435,103.453,103.417,103.417,153807034.0
2005-12-14 12:21:00,103.43,103.44,103.413,103.413,83642451.0
2005-12-14 12:22:00,103.42,103.425,103.408,103.413,169003665.0
2005-12-14 12:23:00,103.41,103.435,103.41,103.435,62597486.0
2005-12-14 12:24:00,103.42,103.433,103.415,103.433,64592762.0
2005-12-14 12:25:00,103.44,103.442,103.425,103.425,114394717.0
2005-12-14 12:26:00,103.425,103.437,103.425,103.435,36933134.0
2005-12-14 12:27:00,103.435,103.445,103.427,103.433,111123685.0
2005-12-14 12:28:00,103.445,103.452,103.445,103.452,10134100.0
2005-12-14 12:29:00,103.455,103.467,103.452,103.462,26091581.0
2005-12-14 12:30:00,103.47,103.485,103.47,103.485,74309446.0
2005-12-14 12:31:00,103.485,103.492,103.47,103.47,101902036.0
2005-12-14 12:32:00,103.465,103.47,103.455,103.47,52166642.0
2005-12-14 12:33:00,103.462,103.493,103.462,103.493,15144002.0
2005-12-14 12:34:00,103.488,103.505,103.478,103.48,68831730.0
2005-12-14 12:35:00,103.475,103.475,103.425,103.46,205429142.0
2005-12-14 12:36:00,103.452,103.483,103.45,103.452,31395668.0
2005-12-14 12:37:00,103.465,103.485,103.365,103.43,43371179.0
2005-12-14 12:38:00,103.415,103.433,103.39,103.433,612323530.0
2005-12-14 12:39:00,103.428,103.428,103.395,103.395,206655806.0
2005-12-14 12:40:00,103.41,103.422,103.41,103.422,151818966.0
2005-12-14 12:41:00,103.423,103.44,103.415,103.44,12752350.0
2005-12-14 12:42:00,103.44,103.475,103.44,103.45,24436904.0
2005-12-14 12:43:00,103.455,103.455,103.44,103.45,25558850.0
2005-12-14 12:44:00,103.445,103.465,103.443,103.465,84523939.0
2005-12-14 12:45:00,103.452,103.48,103.45,103.48,33194912.0
2005-12-14 12:46:00,103.473,103.487,103.465,103.487,127857996.0
2005-12-14 12:47:00,103.495,103.515,103.471,103.493,52956306.0
2005-12-14 12:48:00,103.505,103.535,103.485,103.485,66330675.0
2005-12-14 12:49:00,103.5,103.514,103.469,103.513,137374136.0
2005-12-14 12:50:00,103.515,103.533,103.502,103.502,48891310.0
2005-12-14 12:51:00,103.51,103.512,103.5,103.5,39065711.0
2005-12-14 12:52:00,103.493,103.525,103.493,103.525,88679933.0
2005-12-14 12:53:00,103.53,103.542,103.522,103.525,339620231.0
2005-12-14 12:54:00,103.522,103.524,103.498,103.52,197805354.0
2005-12-14 12:55:00,103.51,103.514,103.49,103.49,454932363.0
2005-12-14 12:56:00,103.5,103.512,103.5,103.51,30927032.0
2005-12-14 12:57:00,103.51,103.52,103.475,103.52,11447824.0
2005-12-14 12:58:00,103.51,103.547,103.51,103.547,33089685.0
2005-12-14 12:59:00,103.553,103.59,103.553,103.59,5685629.0
2005-12-14 13:00:00,103.59,103.59,103.48,103.55,129935618.0
2005-12-14 13:01:00,103.545,103.552,103.53,103.545,17814090.0
2005-12-14 13:02:00,103.55,103.57,103.55,103.57,63944187.0
2005-12-14 13:03:00,103.563,103.587,103.563,103.585,83562843.0
2005-12-14 13:04:00,103.58,103.601,103.575,103.575,45430195.0
2005-12-14 13:05:00,103.575,103.6,103.575,103.6,53808093.0
2005-12-14 13:06:00,103.595,103.598,103.593,103.595,38467460.0
2005-12-14 13:07:00,103.583,103.585,103.545,103.545,54144059.0
2005-12-14 13:08:00,103.54,103.546,103.54,103.54,66507376.0
2005-12-14 13:09:00,103.545,103.57,103.543,103.55,46483397.0
2005-12-14 13:10:00,103.55,103.553,103.544,103.545,422873368.0
2005-12-14 13:11:00,103.54,103.57,103.54,103.565,127408428.0
2005-12-14 13:12:00,103.56,103.566,103.556,103.565,15675403.0
2005-12-14 13:13:00,103.568,103.568,103.53,103.53,67663143.0
2005-12-14 13:14:00,103.537,103.545,103.53,103.535,33856205.0
2005-12-14 13:15:00,103.532,103.535,103.512,103.535,64954956.0
2005-12-14 13:16:00,103.532,103.537,103.515,103.535,153195678.0
2005-12-14 13:17:00,103.545,103.545,103.525,103.525,338781871.0
2005-12-14 13:18:00,103.513,103.55,103.51,103.55,30732571.0
2005-12-14 13:19:00,103.54,103.56,103.54,103.56,49073171.0
2005-12-14 13:20:00,103.555,103.561,103.542,103.542,50974911.0
2005-12-14 13:21:00,103.545,103.57,103.545,103.57,36651407.0
2005-12-14 13:22:00,103.58,103.595,103.58,103.595,424002467.0
2005-12-14 13:23:00,103.6,103.637,103.565,103.565,6244329.0
2005-12-14 13:24:00,103.605,103.605,103.55,103.565,62898733.0
2005-12-14 13:25:00,103.57,103.57,103.555,103.555,107558705.0
2005-12-14 13:26:00,103.575,103.58,103.562,103.57,65273524.0
2005-12-14 13:27:00,103.575,103.582,103.555,103.555,143623971.0
2005-12-14 13:28:00,103.55,103.585,103.55,103.585,24933255.0
2005-12-14 13:29:00,103.58,103.585,103.575,103.585,61569064.0
2005-12-14 13:30:00,103.567,103.572,103.55,103.55,195567808.0
2005-12-14 13:31:00,103.555,103.583,103.555,103.565,60517873.0
2005-12-14 13:32:00,103.575,103.575,103.536,103.538,87259205.0
2005-12-14 13:33:00,103.525,103.54,103.52,103.52,127191746.0
2005-12-14 13:34:00,103.518,103.53,103.515,103.515,67939596.0
2005-12-14 13:35:00,103.51,103.519,103.505,103.505,134456972.0
2005-12-14 13:36:00,103.5,103.553,103.5,103.52,67402087.0
2005-12-14 13:37:00,103.52,103.526,103.51,103.51,102621867.0
2005-12-14 13:38:00,103.51,103.529,103.472,103.505,34414124.0
2005-12-14 13:39:00,103.515,103.515,103.503,103.505,109191402.0
2005-12-14 13:40:00,103.51,103.51,103.45,103.48,90686426.0
2005-12-14 13:41:00,103.475,103.485,103.47,103.483,107132021.0
2005-12-14 13:42:00,103.48,103.48,103.458,103.458,131448181.0
2005-12-14 13:43:00,103.455,103.47,103.425,103.425,31728172.0
2005-12-14 13:44:00,103.41,103.425,103.41,103.42,16257282.0
2005-12-14 13:45:00,103.41,103.41,103.385,103.385,71682040.0
2005-12-14 13:46:00,103.375,103.408,103.375,103.408,126225992.0
2005-12-14 13:47:00,103.405,103.41,103.4,103.41,47024936.0
2005-12-14 13:48:00,103.4,103.4,103.355,103.355,102885133.0
2005-12-14 13:49:00,103.36,103.395,103.33,103.37,89333140.0
2005-12-14 13:50:00,103.375,103.41,103.375,103.41,162231461.0
2005-12-14 13:51:00,103.415,103.415,103.387,103.405,44807371.0
2005-12-14 13:52:00,103.41,103.422,103.41,103.422,45268612.0
2005-12-14 13:53:00,103.423,103.435,103.415,103.415,117915784.0
2005-12-14 13:54:00,103.415,103.437,103.415,103.435,113754246.0
2005-12-14 13:55:00,103.395,103.46,103.395,103.46,101348659.0
2005-12-14 13:56:00,103.452,103.475,103.452,103.475,72996576.0
2005-12-14 13:57:00,103.485,103.485,103.45,103.455,133578267.0
2005-12-14 13:58:00,103.455,103.473,103.448,103.46,78577862.0
2005-12-14 13:59:00,103.465,103.495,103.45,103.495,17331965.0
2005-12-14 14:00:00,103.485,103.502,103.479,103.48,98677232.0
2005-12-14 14:01:00,103.485,103.485,103.455,103.455,164554534.0
2005-12-14 14:02:00,103.455,103.455,103.437,103.438,47050916.0
2005-12-14 14:03:00,103.44,103.465,103.44,103.465,26217957.0
2005-12-14 14:04:00,103.475,103.48,103.455,103.48,20340032.0
2005-12-14 14:05:00,103.485,103.485,103.465,103.483,31726032.0
2005-12-14 14:06:00,103.483,103.492,103.475,103.475,102217761.0
2005-12-14 14:07:00,103.49,103.495,103.485,103.495,12461677.0
2005-12-14 14:08:00,103.475,103.495,103.473,103.473,123314839.0
2005-12-14 14:09:00,103.465,103.476,103.46,103.46,64414610.0
2005-12-14 14:10:00,103.46,103.46,103.45,103.455,26891164.0
2005-12-14 14:11:00,103.46,103.485,103.452,103.465,55071342.0
2005-12-14 14:12:00,103.463,103.463,103.445,103.445,31982423.0
2005-12-14 14:13:00,103.455,103.467,103.435,103.435,19154948.0
2005-12-14 14:14:00,103.445,103.465,103.443,103.465,177480552.0
2005-12-14 14:15:00,103.465,103.465,103.423,103.425,43366470.0
2005-12-14 14:16:00,103.425,103.455,103.407,103.447,60224245.0
2005-12-14 14:17:00,103.458,103.482,103.445,103.473,51129327.0
2005-12-14 14:18:00,103.48,103.48,103.465,103.47,58192998.0
2005-12-14 14:19:00,103.475,103.495,103.47,103.495,48646575.0
2005-12-14 14:20:00,103.49,103.527,103.49,103.527,11523604.0
2005-12-14 14:21:00,103.53,103.53,103.515,103.53,411878936.0
2005-12-14 14:22:00,103.54,103.56,103.515,103.515,44373769.0
2005-12-14 14:23:00,103.52,103.53,103.5,103.53,552983711.0
2005-12-14 14:24:00,103.523,103.53,103.515,103.525,72793573.0
2005-12-14 14:25:00,103.523,103.536,103.505,103.505,106313593.0
2005-12-14 14:26:00,103.5,103.525,103.495,103.495,394672305.0
2005-12-14 14:27:00,103.5,103.5,103.49,103.49,20282914.0
2005-12-14 14:28:00,103.5,103.5,103.483,103.495,174379364.0
2005-12-14 14:29:00,103.49,103.505,103.488,103.495,34467014.0
2005-12-14 14:30:00,103.485,103.494,103.47,103.47,94518880.0
2005-12-14 14:31:00,103.455,103.49,103.455,103.49,170036413.0
2005-12-14 14:32:00,103.49,103.49,103.476,103.485,62805768.0
2005-12-14 14:33:00,103.48,103.49,103.48,103.49,40394801.0
2005-12-14 14:34:00,103.49,103.515,103.49,103.515,195592660.0
2005-12-14 14:35:00,103.525,103.53,103.515,103.52,10836612.0
2005-12-14 14:36:00,103.51,103.533,103.51,103.525,85154712.0
2005-12-14 14:37:00,103.525,103.525,103.498,103.498,170816107.0
2005-12-14 14:38:00,103.485,103.507,103.485,103.507,89587288.0
2005-12-14 14:39:00,103.497,103.508,103.493,103.493,315861794.0
2005-12-14 14:40:00,103.49,103.493,103.49,103.49,10173898.0
2005-12-14 14:41:00,103.485,103.508,103.485,103.485,181323014.0
2005-12-14 14:42:00,103.483,103.514,103.483,103.492,32251002.0
2005-12-14 14:43:00,103.5,103.513,103.465,103.465,39745771.0
2005-12-14 14:44:00,103.505,103.515,103.497,103.515,38643350.0
2005-12-14 14:45:00,103.5,103.51,103.5,103.508,445537770.0
2005-12-14 14:46:00,103.515,103.515,103.465,103.465,389243970.0
2005-12-14 14:47:00,103.475,103.475,103.435,103.435,95035965.0
2005-12-14 14:48:00,103.44,103.47,103.408,103.453,60066996.0
2005-12-14 14:49:00,103.45,103.508,103.45,103.508,141455169.0
2005-12-14 14:50:00,103.51,103.51,103.465,103.5,94944485.0
2005-12-14 14:51:00,103.505,103.505,103.475,103.505,118621699.0
2005-12-14 14:52:00,103.5,103.5,103.46,103.46,77618566.0
2005-12-14 14:53:00,103.45,103.45,103.43,103.44,50319799.0
2005-12-14 14:54:00,103.43,103.445,103.43,103.43,158195021.0
2005-12-14 14:55:00,103.433,103.448,103.433,103.435,108487998.0
2005-12-14 14:56:00,103.422,103.439,103.42,103.427,96739478.0
2005-12-14 14:57:00,103.443,103.443,103.4,103.4,10129661.0
2005-12-14 14:58:00,103.39,103.394,103.37,103.385,361024874.0
2005-12-14 14:59:00,103.375,103.375,103.34,103.34,62557375.0
2005-12-14 15:00:00,103.34,103.34,103.29,103.31,22934788.0
2005-12-14 15:01:00,103.305,103.305,103.285,103.292,16735565.0
2005-12-14 15:02:00,103.3,103.324,103.3,103.305,73284646.0
2005-12-14 15:03:00,103.325,103.34,103.323,103.34,18495366.0
2005-12-14 15:04:00,103.325,103.341,103.313,103.313,28945137.0
2005-12-14 15:05:00,103.32,103.32,103.305,103.31,68731718.0
2005-12-14 15:06:00,103.32,103.32,103.287,103.3,26324306.0
2005-12-14 15:07:00,103.305,103.31,103.28,103.31,31946554.0
2005-12-14 15:08:00,103.305,103.315,103.3,103.308,18927626.0
2005-12-14 15:09:00,103.305,103.339,103.303,103.317,13699388.0
2005-12-14 15:10:00,103.313,103.34,103.305,103.333,81901785.0
2005-12-14 15:11:00,103.32,103.343,103.32,103.332,77676982.0
2005-12-14 15:12:00,103.332,103.332,103.313,103.313,29283986.0
2005-12-14 15:13:00,103.307,103.34,103.307,103.31,282550091.0
2005-12-14 15:14:00,103.305,103.305,103.255,103.255,72903217.0
2005-12-14 15:15:00,103.255,103.27,103.215,103.24,30301794.0
2005-12-14 15:16:00,103.245,103.245,103.175,103.24,79597701.0
2005-12-14 15:17:00,103.232,103.243,103.224,103.23,30317681.0
2005-12-14 15:18:00,103.23,103.23,103.13,103.13,83818993.0
2005-12-14 15:19:00,103.127,103.135,103.073,103.107,185695406.0
2005-12-14 15:20:00,103.115,103.155,103.1,103.145,44737557.0
2005-12-14 15:21:00,103.142,103.165,103.125,103.153,130597420.0
2005-12-14 15:22:00,103.15,103.165,103.108,103.125,232908126.0
2005-12-14 15:23:00,103.135,103.155,103.092,103.105,104515546.0
2005-12-14 15:24:00,103.095,103.145,103.095,103.145,93811777.0
2005-12-14 15:25:00,103.13,103.16,103.1,103.13,55007305.0
2005-12-14 15:26:00,103.14,103.152,103.14,103.15,50602221.0
2005-12-14 15:27:00,103.155,103.18,103.12,103.16,117204293.0
2005-12-14 15:28:00,103.165,103.19,103.158,103.19,90574777.0
2005-12-14 15:29:00,103.19,103.275,103.173,103.222,130108556.0
2005-12-14 15:30:00,103.23,103.295,103.175,103.175,38977506.0
2005-12-14 15:31:00,103.165,103.165,102.987,103.15,18556862.0
2005-12-14 15:32:00,103.14,103.14,103.042,103.135,105347544.0
2005-12-14 15:33:00,103.145,103.203,103.105,103.195,59241223.0
2005-12-14 15:34:00,103.193,103.193,103.073,103.165,88425351.0
2005-12-14 15:35:00,103.155,103.155,103.075,103.075,108175112.0
2005-12-14 15:36:00,103.065,103.082,103.023,103.065,61902097.0
2005-12-14 15:37:00,103.07,103.07,102.983,102.983,46625322.0
2005-12-14 15:38:00,102.985,102.985,102.87,102.885,55566901.0
2005-12-14 15:39:00,102.885,102.912,102.82,102.857,73807047.0
2005-12-14 15:40:00,102.852,102.96,102.835,102.96,60642782.0
2005-12-14 15:41:00,102.97,102.988,102.965,102.988,88848416.0
2005-12-14 15:42:00,103.0,103.0,102.91,102.91,75535532.0
2005-12-14 15:43:00,102.915,102.932,102.873,102.885,102864403.0
2005-12-14 15:44:00,102.895,102.915,102.85,102.885,46953956.0
2005-12-14 15:45:00,102.885,102.915,102.855,102.882,83121889.0
2005-12-14 15:46:00,102.87,102.945,102.87,102.945,136557868.0
2005-12-14 15:47:00,102.935,102.935,102.863,102.89,101521706.0
2005-12-14 15:48:00,102.905,102.915,102.9,102.915,108652345.0
2005-12-14 15:49:00,102.92,102.936,102.865,102.925,146432582.0
2005-12-14 15:50:00,102.93,102.93,102.91,102.91,46793484.0
2005-12-14 15:51:00,102.907,102.907,102.865,102.9,116171099.0
2005-12-14 15:52:00,102.905,102.938,102.85,102.902,517818623.0
2005-12-14 15:53:00,102.905,102.905,102.825,102.825,39861206.0
2005-12-14 15:54:00,102.83,102.87,102.785,102.785,53883259.0
2005-12-14 15:55:00,102.77,102.8,102.74,102.74,126713960.0
2005-12-14 15:56:00,102.75,102.775,102.71,102.71,509104805.0
2005-12-14 15:57:00,102.715,102.77,102.7,102.72,90380201.0
2005-12-14 15:58:00,102.718,102.755,102.718,102.755,109211550.0
2005-12-14 15:59:00,102.76,102.77,102.723,102.75,38312529.0
2005-12-14 16:00:00,102.742,102.77,102.742,102.77,28987584.0
2005-12-14 16:01:00,102.777,102.777,102.723,102.73,14726084.0
2005-12-14 16:02:00,102.738,102.75,102.69,102.73,146989509.0
2005-12-14 16:03:00,102.725,102.725,102.67,102.695,56510280.0
2005-12-14 16:04:00,102.685,102.713,102.678,102.69,163924093.0
2005-12-14 16:05:00,102.69,102.69,102.615,102.655,78683641.0
2005-12-14 16:06:00,102.65,102.695,102.65,102.695,63564750.0
2005-12-14 16:07:00,102.69,102.69,102.595,102.602,25261877.0
2005-12-14 16:08:00,102.605,102.62,102.54,102.55,31040017.0
2005-12-14 16:09:00,102.555,102.57,102.535,102.535,4899036.0
2005-12-14 16:10:00,102.535,102.57,102.533,102.557,116237764.0
2005-12-14 16:11:00,102.553,102.575,102.54,102.56,27186835.0
2005-12-14 16:12:00,102.555,102.615,102.555,102.615,36836172.0
2005-12-14 16:13:00,102.615,102.615,102.57,102.59,69072529.0
2005-12-14 16:14:00,102.59,102.625,102.59,102.613,15558395.0
2005-12-14 16:15:00,102.62,102.635,102.575,102.62,30851384.0
2005-12-14 16:16:00,102.612,102.615,102.595,102.615,30666801.0
2005-12-14 16:17:00,102.62,102.643,102.61,102.625,8912651.0
2005-12-14 16:18:00,102.635,102.635,102.503,102.57,127464826.0
2005-12-14 16:19:00,102.57,102.595,102.538,102.595,59012751.0
2005-12-14 16:20:00,102.565,102.59,102.565,102.567,49342583.0
2005-12-14 16:21:00,102.565,102.572,102.555,102.57,39061717.0
2005-12-14 16:22:00,102.55,102.585,102.547,102.547,92512040.0
2005-12-14 16:23:00,102.54,102.55,102.52,102.52,11387321.0
2005-12-14 16:24:00,102.525,102.525,102.48,102.48,333628434.0
2005-12-14 16:25:00,102.485,102.485,102.445,102.45,109784679.0
2005-12-14 16:26:00,102.445,102.515,102.435,102.485,56365516.0
2005-12-14 16:27:00,102.473,102.506,102.463,102.5,113281326.0
2005-12-14 16:28:00,102.5,102.54,102.495,102.505,24916589.0
2005-12-14 16:29:00,102.505,102.505,102.42,102.46,39971436.0
2005-12-14 16:30:00,102.475,102.475,102.438,102.45,6317397.0
2005-12-14 16:31:00,102.45,102.463,102.425,102.445,424954264.0
2005-12-14 16:32:00,102.445,102.451,102.437,102.45,44936193.0
2005-12-14 16:33:00,102.443,102.463,102.443,102.46,37295884.0
2005-12-14 16:34:00,102.47,102.479,102.47,102.47,27337955.0
2005-12-14 16:35:00,102.465,102.48,102.44,102.44,723544760.0
2005-12-14 16:36:00,102.445,102.46,102.393,102.415,107894965.0
2005-12-14 16:37:00,102.405,102.435,102.385,102.435,25865146.0
2005-12-14 16:38:00,102.435,102.46,102.42,102.46,4832946.0
2005-12-14 16:39:00,102.452,102.5,102.443,102.485,43298162.0
2005-12-14 16:40:00,102.49,102.53,102.49,102.51,155077084.0
2005-12-14 16:41:00,102.505,102.535,102.477,102.477,124993839.0
2005-12-14 16:42:00,102.488,102.508,102.488,102.508,190141327.0
2005-12-14 16:43:00,102.5,102.515,102.485,102.485,22408928.0
2005-12-14 16:44:00,102.475,102.507,102.475,102.49,37629130.0
2005-12-14 16:45:00,102.49,102.493,102.482,102.49,72859417.0
2005-12-14 16:46:00,102.485,102.55,102.485,102.55,131681578.0
2005-12-14 16:47:00,102.55,102.583,102.55,102.565,14893825.0
2005-12-14 16:48:00,102.563,102.575,102.53,102.533,54974970.0
2005-12-14 16:49:00,102.535,102.55,102.525,102.55,43007021.0
2005-12-14 16:50:00,102.545,102.545,102.483,102.535,19074234.0
2005-12-14 16:51:00,102.53,102.531,102.48,102.49,461897635.0
2005-12-14 16:52:00,102.492,102.502,102.488,102.488,132385511.0
2005-12-14 16:53:00,102.495,102.495,102.465,102.465,29388773.0
2005-12-14 16:54:00,102.46,102.51,102.46,102.51,87455678.0
2005-12-14 16:55:00,102.513,102.513,102.485,102.49,53002283.0
2005-12-14 16:56:00,102.485,102.485,102.44,102.473,33182516.0
2005-12-14 16:57:00,102.475,102.485,102.425,102.43,106654562.0
2005-12-14 16:58:00,102.445,102.457,102.385,102.43,216333631.0
2005-12-14 16:59:00,102.425,102.445,102.3,102.3,83728214.0
2005-12-14 17:00:00,102.3,102.3,102.262,102.275,128089921.0
2005-12-14 17:01:00,102.275,102.275,102.244,102.263,17365153.0
2005-12-14 17:02:00,102.245,102.308,102.245,102.292,85518232.0
2005-12-14 17:03:00,102.3,102.323,102.24,102.25,234232370.0
2005-12-14 17:04:00,102.255,102.255,102.17,102.2,24064625.0
2005-12-14 17:05:00,102.193,102.213,102.16,102.213,41385672.0
2005-12-14 17:06:00,102.215,102.265,102.215,102.235,25465294.0
2005-12-14 17:07:00,102.24,102.255,102.222,102.255,69061998.0
2005-12-14 17:08:00,102.255,102.255,102.215,102.23,18362142.0
2005-12-14 17:09:00,102.225,102.263,102.225,102.235,100570094.0
2005-12-14 17:10:00,102.245,102.27,102.21,102.237,78817866.0
2005-12-14 17:11:00,102.235,102.255,102.21,102.21,413282689.0
2005-12-14 17:12:00,102.21,102.21,102.18,102.21,289412770.0
2005-12-14 17:13:00,102.205,102.215,102.175,102.185,66632252.0
2005-12-14 17:14:00,102.19,102.218,102.188,102.19,598084234.0
2005-12-14 17:15:00,102.2,102.225,102.175,102.175,106954840.0
2005-12-14 17:16:00,102.17,102.23,102.17,102.188,554770792.0
2005-12-14 17:17:00,102.18,102.18,102.14,102.14,79072172.0
2005-12-14 17:18:00,102.155,102.165,102.123,102.165,122264017.0
2005-12-14 17:19:00,102.16,102.18,102.159,102.18,402830300.0
2005-12-14 17:20:00,102.173,102.2,102.173,102.185,161940352.0
2005-12-14 17:21:00,102.19,102.19,102.165,102.165,47943379.0
2005-12-14 17:22:00,102.16,102.16,102.075,102.08,45065923.0
2005-12-14 17:23:00,102.09,102.105,102.07,102.105,116747499.0
2005-12-14 17:24:00,102.102,102.105,102.065,102.075,84593924.0
2005-12-14 17:25:00,102.08,102.08,102.05,102.05,6108641.0
2005-12-14 17:26:00,102.047,102.047,101.99,101.99,9278162.0
2005-12-14 17:27:00,101.995,102.015,101.955,102.008,60113227.0
2005-12-14 17:28:00,102.01,102.025,101.99,102.025,19345736.0
2005-12-14 17:29:00,102.02,102.045,101.995,101.995,125345603.0
2005-12-14 17:30:00,101.99,102.005,101.945,101.965,123501627.0
2005-12-14 17:31:00,101.96,101.987,101.903,101.91,101436651.0
2005-12-14 17:32:00,101.92,101.923,101.823,101.823,23556021.0
2005-12-14 17:33:00,101.83,101.87,101.825,101.87,401872875.0
2005-12-14 17:34:00,101.86,101.86,101.83,101.85,151573811.0
2005-12-14 17:35:00,101.845,101.91,101.845,101.91,71833845.0
2005-12-14 17:36:00,101.91,101.914,101.89,101.89,48533716.0
2005-12-14 17:37:00,101.885,101.895,101.815,101.845,175566797.0
2005-12-14 17:38:00,101.845,101.852,101.82,101.845,98619956.0
2005-12-14 17:39:00,101.84,101.855,101.755,101.803,111156306.0
2005-12-14 17:40:00,101.81,101.81,101.74,101.74,141151918.0
2005-12-14 17:41:00,101.73,101.815,101.73,101.815,36851556.0
2005-12-14 17:42:00,101.805,101.805,101.77,101.78,25568998.0
2005-12-14 17:43:00,101.78,101.805,101.767,101.795,42714176.0
2005-12-14 17:44:00,101.785,101.785,101.725,101.76,153319830.0
2005-12-14 17:45:00,101.77,101.79,101.75,101.75,222171239.0
2005-12-14 17:46:00,101.76,101.8,101.753,101.753,41492594.0
2005-12-14 17:47:00,101.75,101.759,101.72,101.72,88205564.0
2005-12-14 17:48:00,101.72,101.755,101.72,101.75,155208885.0
2005-12-14 17:49:00,101.75,101.751,101.72,101.74,102889947.0
2005-12-14 17:50:00,101.733,101.75,101.72,101.73,119136996.0
2005-12-14 17:51:00,101.74,101.76,101.727,101.727,78586640.0
2005-12-14 17:52:00,101.745,101.763,101.735,101.76,76823595.0
2005-12-14 17:53:00,101.75,101.769,101.733,101.733,135237587.0
2005-12-14 17:54:00,101.74,101.79,101.74,101.78,28266709.0
2005-12-14 17:55:00,101.77,101.775,101.737,101.737,73960154.0
2005-12-14 17:56:00,101.75,101.75,101.636,101.655,33400881.0
2005-12-14 17:57:00,101.647,101.672,101.645,101.655,383087860.0
2005-12-14 17:58:00,101.66,101.72,101.66,101.683,179367609.0
2005-12-14 17:59:00,101.68,101.69,101.635,101.645,75991601.0
2005-12-14 18:00:00,101.643,101.685,101.62,101.672,65612264.0
2005-12-14 18:01:00,101.685,101.685,101.655,101.68,79443691.0
2005-12-14 18:02:00,101.678,101.695,101.678,101.683,395444965.0
2005-12-14 18:03:00,101.69,101.69,101.653,101.685,22174289.0
2005-12-14 18:04:00,101.68,101.7,101.65,101.66,38219520.0
2005-12-14 18:05:00,101.66,101.662,101.645,101.648,39775920.0
2005-12-14 18:06:00,101.65,101.65,101.598,101.61,265520337.0
2005-12-14 18:07:00,101.602,101.63,101.573,101.58,43275404.0
2005-12-14 18:08:00,101.57,101.605,101.555,101.605,150721544.0
2005-12-14 18:09:00,101.61,101.61,101.575,101.575,432197809.0
2005-12-14 18:10:00,101.575,101.595,101.575,101.595,76813831.0
2005-12-14 18:11:00,101.585,101.6,101.585,101.598,256501606.0
2005-12-14 18:12:00,101.6,101.633,101.583,101.633,12114920.0
2005-12-14 18:13:00,101.625,101.645,101.583,101.585,119775627.0
2005-12-14 18:14:00,101.58,101.609,101.58,101.6,55473292.0
2005-12-14 18:15:00,101.605,101.65,101.605,101.65,121099158.0
2005-12-14 18:16:00,101.65,101.685,101.635,101.675,65509332.0
2005-12-14 18:17:00,101.67,101.7,101.67,101.7,75203254.0
2005-12-14 18:18:00,101.693,101.715,101.69,101.69,74424543.0
2005-12-14 18:19:00,101.69,101.693,101.66,101.66,86873010.0
2005-12-14 18:20:00,101.66,101.663,101.645,101.645,121730120.0
2005-12-14 18:21:00,101.635,101.635,101.545,101.545,256881607.0
2005-12-14 18:22:00,101.543,101.55,101.47,101.525,22781788.0
2005-12-14 18:23:00,101.513,101.525,101.413,101.44,76288700.0
2005-12-14 18:24:00,101.445,101.48,101.445,101.48,26297299.0
2005-12-14 18:25:00,101.473,101.525,101.47,101.525,52214317.0
2005-12-14 18:26:00,101.515,101.55,101.515,101.55,60575009.0
2005-12-14 18:27:00,101.543,101.565,101.542,101.565,27642955.0
2005-12-14 18:28:00,101.56,101.56,101.532,101.543,63551666.0
2005-12-14 18:29:00,101.55,101.55,101.447,101.47,137840471.0
2005-12-14 18:30:00,101.465,101.517,101.465,101.517,45054096.0
2005-12-14 18:31:00,101.515,101.533,101.495,101.533,422449925.0
2005-12-14 18:32:00,101.525,101.582,101.49,101.49,107654322.0
2005-12-14 18:33:00,101.49,101.51,101.475,101.51,164410975.0
2005-12-14 18:34:00,101.51,101.518,101.505,101.505,164309742.0
2005-12-14 18:35:00,101.5,101.505,101.435,101.435,129010217.0
2005-12-14 18:36:00,101.43,101.43,101.385,101.405,112440263.0
2005-12-14 18:37:00,101.39,101.42,101.328,101.328,69682560.0
2005-12-14 18:38:00,101.325,101.36,101.32,101.36,203772523.0
2005-12-14 18:39:00,101.35,101.39,101.35,101.355,440223699.0
2005-12-14 18:40:00,101.365,101.441,101.365,101.44,407939652.0
2005-12-14 18:41:00,101.435,101.445,101.405,101.43,14478331.0
2005-12-14 18:42:00,101.423,101.442,101.39,101.405,271654953.0
2005-12-14 18:43:00,101.415,101.415,101.37,101.375,116808400.0
2005-12-14 18:44:00,101.38,101.403,101.37,101.403,12830875.0
2005-12-14 18:45:00,101.395,101.435,101.395,101.41,100157721.0
2005-12-14 18:46:00,101.41,101.41,101.37,101.37,31392527.0
2005-12-14 18:47:00,101.365,101.39,101.36,101.36,145623127.0
2005-12-14 18:48:00,101.352,101.352,101.252,101.285,81079178.0
2005-12-14 18:49:00,101.28,101.305,101.215,101.215,17670601.0
2005-12-14 18:50:00,101.215,101.33,101.215,101.323,98292998.0
2005-12-14 18:51:00,101.325,101.365,101.31,101.36,34670992.0
2005-12-14 18:52:00,101.35,101.35,101.265,101.295,32235731.0
2005-12-14 18:53:00,101.295,101.347,101.295,101.347,7581226.0
2005-12-14 18:54:00,101.355,101.373,101.355,101.36,57569451.0
2005-12-14 18:55:00,101.35,101.393,101.333,101.333,65042844.0
2005-12-14 18:56:00,101.34,101.365,101.32,101.365,176604263.0
2005-12-14 18:57:00,101.36,101.405,101.36,101.405,52253494.0
2005-12-14 18:58:00,101.402,101.402,101.38,101.39,15138012.0
2005-12-14 18:59:00,101.375,101.375,101.298,101.32,91476441.0
2005-12-14 19:00:00,101.32,101.32,101.223,101.223,72499438.0
2005-12-14 19:01:00,101.215,101.261,101.215,101.257,20898188.0
2005-12-14 19:02:00,101.252,101.31,101.252,101.31,77003359.0
2005-12-14 19:03:00,101.32,101.32,101.275,101.282,193720433.0
2005-12-14 19:04:00,101.285,101.31,101.27,101.31,17423560.0
2005-12-14 19:05:00,101.3,101.35,101.29,101.35,63552660.0
2005-12-14 19:06:00,101.35,101.35,101.337,101.34,133216154.0
2005-12-14 19:07:00,101.34,101.355,101.34,101.34,90693382.0
2005-12-14 19:08:00,101.343,101.35,101.338,101.35,95701560.0
2005-12-14 19:09:00,101.35,101.402,101.35,101.395,50548845.0
2005-12-14 19:10:00,101.4,101.4,101.37,101.385,6261784.0
2005-12-14 19:11:00,101.385,101.4,101.37,101.375,30770668.0
2005-12-14 19:12:00,101.373,101.373,101.325,101.325,386027987.0
2005-12-14 19:13:00,101.317,101.318,101.3,101.312,99553916.0
2005-12-14 19:14:00,101.315,101.335,101.305,101.335,91906268.0
2005-12-14 19:15:00,101.345,101.368,101.332,101.335,122986981.0
2005-12-14 19:16:00,101.34,101.354,101.335,101.35,108988705.0
2005-12-14 19:17:00,101.355,101.37,101.355,101.37,26362538.0
2005-12-14 19:18:00,101.365,101.392,101.365,101.392,56182852.0
2005-12-14 19:19:00,101.4,101.445,101.4,101.445,162777558.0
2005-12-14 19:20:00,101.442,101.442,101.42,101.42,18433532.0
2005-12-14 19:21:00,101.42,101.48,101.42,101.48,90827376.0
2005-12-14 19:22:00,101.47,101.47,101.445,101.468,134653792.0
2005-12-14 19:23:00,101.475,101.535,101.475,101.535,61948711.0
2005-12-14 19:24:00,101.53,101.57,101.53,101.57,150036227.0
2005-12-14 19:25:00,101.56,101.635,101.56,101.635,70280489.0
2005-12-14 19:26:00,101.632,101.69,101.632,101.68,55689694.0
2005-12-14 19:27:00,101.68,101.68,101.643,101.68,33515027.0
2005-12-14 19:28:00,101.635,101.7,101.635,101.7,437542648.0
2005-12-14 19:29:00,101.688,101.71,101.688,101.695,41439291.0
2005-12-14 19:30:00,101.693,101.74,101.68,101.695,51570606.0
2005-12-14 19:31:00,101.7,101.74,101.695,101.725,88572019.0
2005-12-14 19:32:00,101.705,101.745,101.675,101.675,38369161.0
2005-12-14 19:33:00,101.71,101.728,101.68,101.69,131593035.0
2005-12-14 19:34:00,101.7,101.745,101.7,101.745,21261832.0
2005-12-14 19:35:00,101.74,101.74,101.717,101.725,35130552.0
2005-12-14 19:36:00,101.73,101.755,101.673,101.673,307898857.0
2005-12-14 19:37:00,101.683,101.683,101.587,101.587,184112800.0
2005-12-14 19:38:00,101.583,101.61,101.58,101.58,112012112.0
2005-12-14 19:39:00,101.585,101.61,101.575,101.575,37142796.0
2005-12-14 19:40:00,101.595,101.602,101.56,101.56,148595320.0
2005-12-14 19:41:00,101.555,101.557,101.525,101.543,81439065.0
2005-12-14 19:42:00,101.55,101.55,101.46,101.46,203836860.0
2005-12-14 19:43:00,101.47,101.52,101.47,101.49,79448883.0
2005-12-14 19:44:00,101.483,101.51,101.47,101.475,59255820.0
2005-12-14 19:45:00,101.478,101.49,101.45,101.465,151651302.0
2005-12-14 19:46:00,101.465,101.503,101.465,101.503,26879722.0
2005-12-14 19:47:00,101.495,101.503,101.49,101.503,57636456.0
2005-12-14 19:48:00,101.495,101.537,101.495,101.505,55376575.0
2005-12-14 19:49:00,101.507,101.55,101.507,101.535,148009773.0
2005-12-14 19:50:00,101.545,101.545,101.525,101.53,5532979.0
2005-12-14 19:51:00,101.53,101.546,101.52,101.52,86527304.0
2005-12-14 19:52:00,101.53,101.53,101.52,101.52,117166003.0
2005-12-14 19:53:00,101.52,101.557,101.52,101.557,71051736.0
2005-12-14 19:54:00,101.55,101.6,101.55,101.6,73226310.0
2005-12-14 19:55:00,101.6,101.615,101.575,101.615,151694902.0
2005-12-14 19:56:00,101.62,101.643,101.615,101.615,33953303.0
2005-12-14 19:57:00,101.62,101.645,101.62,101.645,25129095.0
2005-12-14 19:58:00,101.65,101.65,101.61,101.61,77131020.0
2005-12-14 19:59:00,101.625,101.625,101.595,101.615,135036177.0
2005-12-14 20:00:00,101.61,101.675,101.61,101.675,11755469.0
2005-12-14 20:01:00,101.668,101.668,101.64,101.645,112282297.0
2005-12-14 20:02:00,101.655,101.655,101.625,101.625,47847840.0
2005-12-14 20:03:00,101.62,101.62,101.61,101.62,23350191.0
2005-12-14 20:04:00,101.613,101.632,101.613,101.632,22267206.0
2005-12-14 20:05:00,101.645,101.659,101.622,101.645,193101957.0
2005-12-14 20:06:00,101.66,101.7,101.625,101.655,38208207.0
2005-12-14 20:07:00,101.648,101.683,101.648,101.668,111641721.0
2005-12-14 20:08:00,101.67,101.69,101.66,101.67,113761577.0
2005-12-14 20:09:00,101.675,101.68,101.645,101.645,69996383.0
2005-12-14 20:10:00,101.65,101.675,101.65,101.67,65113755.0
2005-12-14 20:11:00,101.663,101.69,101.652,101.682,412067860.0
2005-12-14 20:12:00,101.69,101.735,101.69,101.735,164498637.0
2005-12-14 20:13:00,101.745,101.765,101.715,101.765,58252906.0
2005-12-14 20:14:00,101.755,101.755,101.72,101.725,86924420.0
2005-12-14 20:15:00,101.73,101.74,101.705,101.74,140146947.0
2005-12-14 20:16:00,101.73,101.775,101.727,101.745,100689852.0
2005-12-14 20:17:00,101.75,101.75,101.71,101.745,108528287.0
2005-12-14 20:18:00,101.735,101.753,101.71,101.71,13801308.0
2005-12-14 20:19:00,101.71,101.742,101.71,101.74,22969990.0
2005-12-14 20:20:00,101.728,101.738,101.708,101.72,135841919.0
2005-12-14 20:21:00,101.715,101.724,101.7,101.7,23279286.0
2005-12-14 20:22:00,101.71,101.72,101.695,101.695,123821889.0
2005-12-14 20:23:00,101.687,101.69,101.612,101.64,163535610.0
2005-12-14 20:24:00,101.643,101.65,101.605,101.65,61382723.0
2005-12-14 20:25:00,101.643,101.643,101.62,101.62,17833844.0
2005-12-14 20:26:00,101.615,101.645,101.61,101.645,187026665.0
2005-12-14 20:27:00,101.64,101.64,101.605,101.625,30655929.0
2005-12-14 20:28:00,101.623,101.645,101.614,101.623,42452412.0
2005-12-14 20:29:00,101.615,101.645,101.615,101.645,94389378.0
2005-12-14 20:30:00,101.655,101.655,101.635,101.635,100052153.0
2005-12-14 20:31:00,101.633,101.695,101.633,101.67,71944161.0
2005-12-14 20:32:00,101.675,101.675,101.645,101.655,58367538.0
2005-12-14 20:33:00,101.65,101.655,101.645,101.655,26659211.0
2005-12-14 20:34:00,101.65,101.665,101.65,101.66,702561890.0
2005-12-14 20:35:00,101.67,101.67,101.642,101.665,66358222.0
2005-12-14 20:36:00,101.67,101.697,101.67,101.697,67170488.0
2005-12-14 20:37:00,101.705,101.72,101.704,101.705,96804557.0
2005-12-14 20:38:00,101.695,101.695,101.675,101.675,156828659.0
2005-12-14 20:39:00,101.693,101.694,101.657,101.657,22754786.0
2005-12-14 20:40:00,101.615,101.662,101.615,101.635,415358333.0
2005-12-14 20:41:00,101.63,101.65,101.63,101.65,93152429.0
2005-12-14 20:42:00,101.655,101.655,101.595,101.595,72097716.0
2005-12-14 20:43:00,101.635,101.635,101.593,101.61,30872306.0
2005-12-14 20:44:00,101.605,101.606,101.563,101.583,86649849.0
2005-12-14 20:45:00,101.59,101.6,101.565,101.565,26445699.0
2005-12-14 20:46:00,101.57,101.586,101.57,101.583,22046546.0
2005-12-14 20:47:00,101.588,101.595,101.579,101.595,156091691.0
2005-12-14 20:48:00,101.595,101.595,101.565,101.565,91537220.0
2005-12-14 20:49:00,101.56,101.6,101.56,101.575,23117894.0
2005-12-14 20:50:00,101.57,101.59,101.57,101.59,7202587.0
2005-12-14 20:51:00,101.585,101.6,101.573,101.573,125126462.0
2005-12-14 20:52:00,101.573,101.6,101.565,101.577,36843212.0
2005-12-14 20:53:00,101.575,101.585,101.555,101.56,92639317.0
2005-12-14 20:54:00,101.57,101.57,101.56,101.56,82480451.0
2005-12-14 20:55:00,101.57,101.57,101.555,101.567,13047218.0
2005-12-14 20:56:00,101.57,101.574,101.555,101.555,20044782.0
2005-12-14 20:57:00,101.545,101.565,101.523,101.523,14821702.0
2005-12-14 20:58:00,101.525,101.533,101.52,101.52,39944407.0
2005-12-14 20:59:00,101.525,101.545,101.52,101.52,122700274.0
2005-12-14 21:00:00,101.525,101.532,101.51,101.51,46504085.0
2005-12-14 21:01:00,101.502,101.553,101.5,101.53,25130209.0
2005-12-14 21:02:00,101.537,101.565,101.525,101.565,28744351.0
2005-12-14 21:03:00,101.575,101.575,101.503,101.503,83629014.0
2005-12-14 21:04:00,101.508,101.508,101.493,101.498,182783957.0
2005-12-14 21:05:00,101.49,101.5,101.473,101.485,69719260.0
2005-12-14 21:06:00,101.5,101.5,101.47,101.49,51769133.0
2005-12-14 21:07:00,101.48,101.502,101.48,101.495,376522833.0
2005-12-14 21:08:00,101.495,101.508,101.495,101.508,60168729.0
2005-12-14 21:09:00,101.51,101.51,101.47,101.497,33008581.0
2005-12-14 21:10:00,101.493,101.524,101.493,101.52,123234188.0
2005-12-14 21:11:00,101.53,101.548,101.496,101.548,167946028.0
2005-12-14 21:12:00,101.545,101.57,101.545,101.57,11900234.0
2005-12-14 21:13:00,101.58,101.615,101.58,101.615,6705397.0
2005-12-14 21:14:00,101.61,101.61,101.58,101.58,130571867.0
2005-12-14 21:15:00,101.58,101.582,101.562,101.58,20407083.0
2005-12-14 21:16:00,101.583,101.588,101.578,101.588,112210393.0
2005-12-14 21:17:00,101.59,101.605,101.547,101.565,123148661.0
2005-12-14 21:18:00,101.56,101.575,101.55,101.55,144701156.0
2005-12-14 21:19:00,101.55,101.55,101.54,101.545,134475096.0
2005-12-14 21:20:00,101.547,101.58,101.51,101.56,85548064.0
2005-12-14 21:21:00,101.575,101.603,101.575,101.603,94957484.0
2005-12-14 21:22:00,101.615,101.615,101.6,101.61,22110613.0
2005-12-14 21:23:00,101.615,101.621,101.615,101.615,111672493.0
2005-12-14 21:24:00,101.618,101.638,101.61,101.61,90875000.0
2005-12-14 21:25:00,101.603,101.603,101.568,101.573,47037167.0
2005-12-14 21:26:00,101.57,101.58,101.57,101.575,46824124.0
2005-12-14 21:27:00,101.57,101.595,101.555,101.555,660977782.0
2005-12-14 21:28:00,101.56,101.59,101.525,101.59,43105770.0
2005-12-14 21:29:00,101.6,101.625,101.585,101.625,89748679.0
2005-12-14 21:30:00,101.625,101.685,101.625,101.685,55391531.0
2005-12-14 21:31:00,101.685,101.69,101.655,101.69,130401787.0
2005-12-14 21:32:00,101.7,101.7,101.67,101.68,50639668.0
2005-12-14 21:33:00,101.69,101.707,101.69,101.695,52385466.0
2005-12-14 21:34:00,101.7,101.71,101.695,101.71,96418281.0
2005-12-14 21:35:00,101.71,101.71,101.705,101.705,56549210.0
2005-12-14 21:36:00,101.693,101.725,101.668,101.725,120254273.0
2005-12-14 21:37:00,101.72,101.764,101.72,101.745,161600365.0
2005-12-14 21:38:00,101.75,101.8,101.721,101.77,169608639.0
2005-12-14 21:39:00,101.765,101.773,101.753,101.753,144660937.0
2005-12-14 21:40:00,101.74,101.74,101.705,101.705,257110539.0
2005-12-14 21:41:00,101.703,101.73,101.701,101.73,94525607.0
2005-12-14 21:42:00,101.718,101.78,101.689,101.77,36786110.0
2005-12-14 21:43:00,101.77,101.791,101.762,101.762,89748820.0
2005-12-14 21:44:00,101.77,101.805,101.77,101.795,40170371.0
2005-12-14 21:45:00,101.8,101.8,101.78,101.78,140422404.0
2005-12-14 21:46:00,101.782,101.805,101.778,101.778,170890772.0
2005-12-14 21:47:00,101.767,101.787,101.767,101.783,167567867.0
2005-12-14 21:48:00,101.785,101.88,101.781,101.845,16296906.0
2005-12-14 21:49:00,101.84,101.86,101.835,101.835,19150345.0
2005-12-14 21:50:00,101.825,101.84,101.815,101.84,10858614.0
2005-12-14 21:51:00,101.835,101.86,101.82,101.82,118663666.0
2005-12-14 21:52:00,101.825,101.84,101.822,101.83,15466818.0
2005-12-14 21:53:00,101.825,101.835,101.825,101.825,89144754.0
2005-12-14 21:54:00,101.825,101.87,101.825,101.862,314628398.0
2005-12-14 21:55:00,101.857,101.9,101.857,101.88,5850029.0
2005-12-14 21:56:00,101.877,101.9,101.876,101.9,103311805.0
2005-12-14 21:57:00,101.89,101.915,101.888,101.915,85788688.0
2005-12-14 21:58:00,101.92,101.945,101.895,101.895,37980492.0
2005-12-14 21:59:00,101.9,101.9,101.875,101.875,43396735.0
2005-12-14 22:00:00,101.865,101.865,101.832,101.832,61467824.0
2005-12-14 22:01:00,101.83,101.84,101.83,101.84,8921513.0
2005-12-14 22:02:00,101.83,101.83,101.8,101.8,74833822.0
2005-12-14 22:03:00,101.793,101.81,101.792,101.81,600389874.0
2005-12-14 22:04:00,101.803,101.825,101.803,101.825,79241265.0
2005-12-14 22:05:00,101.823,101.835,101.823,101.835,41547992.0
2005-12-14 22:06:00,101.83,101.83,101.805,101.805,145038833.0
2005-12-14 22:07:00,101.805,101.84,101.805,101.815,79660719.0
2005-12-14 22:08:00,101.815,101.84,101.815,101.84,31416085.0
2005-12-14 22:09:00,101.835,101.84,101.83,101.84,27339358.0
2005-12-14 22:10:00,101.83,101.861,101.83,101.85,98941598.0
2005-12-14 22:11:00,101.85,101.87,101.85,101.87,53242084.0
2005-12-14 22:12:00,101.867,101.88,101.867,101.875,146417859.0
2005-12-14 22:13:00,101.87,101.877,101.835,101.877,33926583.0
2005-12-14 22:14:00,101.885,101.9,101.878,101.9,451180740.0
2005-12-14 22:15:00,101.89,101.97,101.89,101.955,78868115.0
2005-12-14 22:16:00,101.96,101.96,101.935,101.935,47984842.0
2005-12-14 22:17:00,101.94,101.94,101.917,101.925,31232979.0
2005-12-14 22:18:00,101.92,101.92,101.912,101.912,19647164.0
2005-12-14 22:19:00,101.915,101.93,101.868,101.915,8991965.0
2005-12-14 22:20:00,101.913,101.94,101.91,101.93,57480805.0
2005-12-14 22:21:00,101.93,101.96,101.905,101.955,11338303.0
2005-12-14 22:22:00,101.943,101.955,101.93,101.93,47684477.0
2005-12-14 22:23:00,101.945,101.953,101.923,101.943,25501114.0
2005-12-14 22:24:00,101.947,101.955,101.94,101.94,391851433.0
2005-12-14 22:25:00,101.95,101.96,101.945,101.945,33121467.0
2005-12-14 22:26:00,101.945,101.95,101.935,101.945,41108844.0
2005-12-14 22:27:00,101.94,101.966,101.94,101.955,166807730.0
2005-12-14 22:28:00,101.945,101.97,101.945,101.97,26559922.0
2005-12-14 22:29:00,101.96,101.976,101.96,101.96,68665800.0
2005-12-14 22:30:00,101.965,101.973,101.953,101.953,45150028.0
2005-12-14 22:31:00,101.947,101.965,101.947,101.95,649505612.0
2005-12-14 22:32:00,101.96,101.96,101.942,101.945,31374441.0
2005-12-14 22:33:00,101.95,101.95,101.93,101.93,113016399.0
2005-12-14 22:34:00,101.92,101.945,101.92,101.945,176788228.0
2005-12-14 22:35:00,101.94,101.95,101.94,101.94,29399766.0
2005-12-14 22:36:00,101.943,101.943,101.91,101.915,148055996.0
2005-12-14 22:37:00,101.92,101.921,101.902,101.905,30974397.0
2005-12-14 22:38:00,101.915,101.915,101.913,101.915,41331395.0
2005-12-14 22:39:00,101.903,101.92,101.903,101.915,73656833.0
2005-12-14 22:40:00,101.91,101.91,101.883,101.885,77150867.0
2005-12-14 22:41:00,101.895,101.907,101.88,101.88,111825001.0
2005-12-14 22:42:00,101.873,101.88,101.855,101.858,27654193.0
2005-12-14 22:43:00,101.862,101.88,101.86,101.86,98461353.0
2005-12-14 22:44:00,101.87,101.87,101.86,101.86,123041326.0
2005-12-14 22:45:00,101.87,101.87,101.86,101.862,91717246.0
2005-12-14 22:46:00,101.86,101.87,101.86,101.87,57047641.0
2005-12-14 22:47:00,101.855,101.89,101.855,101.89,154704472.0
2005-12-14 22:48:00,101.893,101.893,101.835,101.853,125784574.0
2005-12-14 22:49:00,101.858,101.86,101.855,101.86,68175018.0
2005-12-14 22:50:00,101.85,101.853,101.833,101.853,62697822.0
2005-12-14 22:51:00,101.865,101.877,101.856,101.862,103852372.0
2005-12-14 22:52:00,101.865,101.885,101.865,101.87,45644872.0
2005-12-14 22:53:00,101.86,101.875,101.86,101.865,99803008.0
2005-12-14 22:54:00,101.863,101.875,101.862,101.862,37083025.0
2005-12-14 22:55:00,101.86,101.87,101.86,101.865,102647082.0
2005-12-14 22:56:00,101.87,101.885,101.87,101.885,2597364.0
2005-12-14 22:57:00,101.88,101.88,101.86,101.86,14813615.0
2005-12-14 22:58:00,101.875,101.88,101.865,101.865,11037632.0
2005-12-14 22:59:00,101.855,101.87,101.855,101.86,42412233.0
2005-12-14 23:00:00,101.863,101.863,101.843,101.843,27506300.0
2005-12-14 23:01:00,101.84,101.85,101.805,101.85,19435912.0
2005-12-14 23:02:00,101.853,101.875,101.835,101.865,19553792.0
2005-12-14 23:03:00,101.86,101.86,101.853,101.855,60017614.0
2005-12-14 23:04:00,101.86,101.86,101.845,101.855,58609170.0
2005-12-14 23:05:00,101.853,101.853,101.838,101.85,179677974.0
2005-12-14 23:06:00,101.845,101.845,101.82,101.835,430840422.0
2005-12-14 23:07:00,101.835,101.845,101.825,101.83,92628152.0
2005-12-14 23:08:00,101.83,101.83,101.783,101.805,52154556.0
2005-12-14 23:09:00,101.788,101.788,101.76,101.785,67614850.0
2005-12-14 23:10:00,101.78,101.783,101.74,101.74,97193850.0
2005-12-14 23:11:00,101.75,101.78,101.75,101.78,105876968.0
2005-12-14 23:12:00,101.78,101.78,101.75,101.75,56935698.0
2005-12-14 23:13:00,101.755,101.771,101.755,101.77,70439436.0
2005-12-14 23:14:00,101.78,101.785,101.77,101.773,61323743.0
2005-12-14 23:15:00,101.778,101.8,101.773,101.773,109890928.0
2005-12-14 23:16:00,101.775,101.775,101.745,101.745,34298503.0
2005-12-14 23:17:00,101.74,101.755,101.74,101.745,37561055.0
2005-12-14 23:18:00,101.75,101.77,101.75,101.765,76285059.0
2005-12-14 23:19:00,101.76,101.779,101.755,101.755,60173741.0
2005-12-14 23:20:00,101.755,101.772,101.755,101.755,84132475.0
2005-12-14 23:21:00,101.76,101.76,101.747,101.755,25515209.0
2005-12-14 23:22:00,101.755,101.76,101.744,101.75,215327782.0
2005-12-14 23:23:00,101.705,101.765,101.705,101.75,38525420.0
2005-12-14 23:24:00,101.748,101.75,101.74,101.742,52929390.0
2005-12-14 23:25:00,101.75,101.752,101.738,101.745,52516636.0
2005-12-14 23:26:00,101.733,101.737,101.73,101.73,83831971.0
2005-12-14 23:27:00,101.73,101.753,101.73,101.753,27657044.0
2005-12-14 23:28:00,101.765,101.765,101.715,101.76,152906300.0
2005-12-14 23:29:00,101.76,101.76,101.75,101.752,42338008.0
2005-12-14 23:30:00,101.765,101.77,101.748,101.76,70134256.0
2005-12-14 23:31:00,101.75,101.765,101.75,101.765,28174612.0
2005-12-14 23:32:00,101.76,101.771,101.757,101.76,125692918.0
2005-12-14 23:33:00,101.752,101.752,101.74,101.74,50452753.0
2005-12-14 23:34:00,101.75,101.765,101.75,101.765,11425408.0
2005-12-14 23:35:00,101.763,101.8,101.763,101.8,85491912.0
2005-12-14 23:36:00,101.8,101.8,101.78,101.78,43162768.0
2005-12-14 23:37:00,101.775,101.785,101.77,101.775,98754789.0
2005-12-14 23:38:00,101.765,101.785,101.735,101.78,95831871.0
2005-12-14 23:39:00,101.785,101.81,101.785,101.81,26062972.0
2005-12-14 23:40:00,101.815,101.815,101.803,101.805,29483703.0
2005-12-14 23:41:00,101.803,101.82,101.803,101.805,13720436.0
2005-12-14 23:42:00,101.795,101.795,101.79,101.79,2223672.0
2005-12-14 23:43:00,101.785,101.835,101.785,101.83,123802632.0
2005-12-14 23:44:00,101.83,101.83,101.815,101.817,117262218.0
2005-12-14 23:45:00,101.82,101.83,101.815,101.83,105457499.0
2005-12-14 23:46:00,101.83,101.832,101.818,101.823,76917984.0
2005-12-14 23:47:00,101.81,101.828,101.81,101.828,65211349.0
2005-12-14 23:48:00,101.827,101.827,101.816,101.822,17407103.0
2005-12-14 23:49:00,101.83,101.842,101.83,101.835,69265838.0
2005-12-14 23:50:00,101.823,101.833,101.823,101.833,37330820.0
2005-12-14 23:51:00,101.83,101.885,101.83,101.845,35437880.0
2005-12-14 23:52:00,101.842,101.86,101.842,101.857,15818628.0
2005-12-14 23:53:00,101.853,101.855,101.85,101.85,368971061.0
2005-12-14 23:54:00,101.86,101.87,101.857,101.87,34222436.0
2005-12-14 23:55:00,101.865,101.87,101.845,101.845,82806989.0
2005-12-14 23:56:00,101.865,101.878,101.865,101.87,603742530.0
2005-12-14 23:57:00,101.88,101.88,101.87,101.87,19987061.0
2005-12-14 23:58:00,101.88,101.885,101.865,101.88,61212643.0
2005-12-14 23:59:00,101.875,101.88,101.87,101.872,13421387.0
2005-12-15 00:00:00,101.885,101.885,101.865,101.873,60798069.0
2005-12-15 00:37:00,101.87,101.88,101.87,101.88,12803533.0
2005-12-15 00:38:00,101.88,101.88,101.868,101.875,111678251.0
2005-12-15 00:39:00,101.865,101.885,101.86,101.885,187196522.0
2005-12-15 00:40:00,101.87,101.885,101.87,101.885,44310357.0
2005-12-15 00:41:00,101.88,101.89,101.875,101.89,394912289.0
2005-12-15 00:42:00,101.89,101.915,101.887,101.915,34089473.0
2005-12-15 00:43:00,101.91,101.915,101.903,101.915,90452420.0
2005-12-15 00:44:00,101.907,101.95,101.907,101.95,19523441.0
2005-12-15 00:45:00,101.945,101.945,101.915,101.925,54620365.0
2005-12-15 00:46:00,101.92,101.925,101.905,101.925,68272537.0
2005-12-15 00:47:00,101.912,101.945,101.905,101.94,55801443.0
2005-12-15 00:48:00,101.94,101.94,101.895,101.94,66230983.0
2005-12-15 00:49:00,101.945,101.945,101.918,101.92,107215958.0
2005-12-15 00:50:00,101.913,101.942,101.913,101.94,87303697.0
2005-12-15 00:51:00,101.927,101.94,101.927,101.94,139273461.0
2005-12-15 00:52:00,101.925,101.938,101.925,101.93,41544579.0
2005-12-15 00:53:00,101.933,101.95,101.933,101.95,10595145.0
2005-12-15 00:54:00,101.953,101.955,101.933,101.955,75630134.0
2005-12-15 00:55:00,101.96,101.965,101.95,101.955,23762116.0
2005-12-15 00:56:00,101.95,101.96,101.945,101.95,143910195.0
2005-12-15 00:57:00,101.96,101.98,101.955,101.96,111190149.0
2005-12-15 00:58:00,101.975,101.975,101.96,101.965,78746660.0
2005-12-15 00:59:00,101.975,102.015,101.975,102.015,32179636.0
2005-12-15 01:00:00,102.015,102.065,102.015,102.04,87573897.0
2005-12-15 01:01:00,102.032,102.085,102.032,102.065,89287293.0
2005-12-15 01:02:00,102.063,102.065,102.057,102.057,90528687.0
2005-12-15 01:03:00,102.055,102.073,102.055,102.065,101834845.0
2005-12-15 01:04:00,102.053,102.062,102.053,102.062,69366932.0
2005-12-15 01:05:00,102.062,102.1,102.062,102.075,132363818.0
2005-12-15 01:06:00,102.078,102.078,102.063,102.065,241792287.0
2005-12-15 01:07:00,102.065,102.083,102.065,102.07,50951208.0
2005-12-15 01:08:00,102.073,102.083,102.07,102.083,92834792.0
2005-12-15 01:09:00,102.045,102.09,102.045,102.09,19043458.0
2005-12-15 01:10:00,102.1,102.123,102.08,102.1,120263379.0
2005-12-15 01:11:00,102.105,102.125,102.105,102.11,65620732.0
2005-12-15 01:12:00,102.11,102.121,102.105,102.115,79004594.0
2005-12-15 01:13:00,102.13,102.13,102.105,102.105,70870196.0
2005-12-15 01:14:00,102.09,102.107,102.062,102.077,46514357.0
2005-12-15 01:15:00,102.09,102.09,102.08,102.088,127033462.0
2005-12-15 01:16:00,102.1,102.1,102.095,102.1,16147369.0
2005-12-15 01:17:00,102.098,102.105,102.093,102.093,136136330.0
2005-12-15 01:18:00,102.09,102.1,102.09,102.1,2567730.0
2005-12-15 01:19:00,102.09,102.1,102.09,102.09,29650776.0
2005-12-15 01:20:00,102.095,102.135,102.095,102.135,147732562.0
2005-12-15 01:21:00,102.125,102.13,102.12,102.123,123485419.0
2005-12-15 01:22:00,102.13,102.13,102.12,102.12,94530175.0
2005-12-15 01:23:00,102.122,102.135,102.085,102.135,95370231.0
2005-12-15 01:24:00,102.13,102.13,102.122,102.125,21171371.0
2005-12-15 01:25:00,102.13,102.137,102.117,102.135,120469632.0
2005-12-15 01:26:00,102.13,102.133,102.112,102.118,90406202.0
2005-12-15 01:27:00,102.11,102.122,102.11,102.11,325834061.0
2005-12-15 01:28:00,102.12,102.135,102.115,102.135,26929584.0
2005-12-15 01:29:00,102.125,102.125,102.1,102.1,89785342.0
2005-12-15 01:30:00,102.102,102.11,102.095,102.1,37900472.0
2005-12-15 01:31:00,102.095,102.132,102.095,102.125,136668957.0
2005-12-15 01:32:00,102.123,102.135,102.115,102.115,44734828.0
2005-12-15 01:33:00,102.128,102.13,102.115,102.13,105396112.0
2005-12-15 01:34:00,102.117,102.15,102.117,102.15,118445702.0
2005-12-15 01:35:00,102.135,102.15,102.135,102.145,10736295.0
2005-12-15 01:36:00,102.15,102.164,102.145,102.145,80867804.0
2005-12-15 01:37:00,102.145,102.169,102.145,102.15,42145318.0
2005-12-15 01:38:00,102.16,102.189,102.147,102.17,242977966.0
2005-12-15 01:39:00,102.163,102.204,102.163,102.202,108734566.0
2005-12-15 01:40:00,102.197,102.197,102.173,102.195,429407324.0
2005-12-15 01:41:00,102.19,102.201,102.19,102.19,78702726.0
2005-12-15 01:42:00,102.193,102.21,102.192,102.195,37996191.0
2005-12-15 01:43:00,102.192,102.204,102.192,102.2,349363903.0
2005-12-15 01:44:00,102.2,102.219,102.175,102.2,48536100.0
2005-12-15 01:45:00,102.187,102.213,102.187,102.19,111251086.0
2005-12-15 01:46:00,102.175,102.195,102.125,102.125,451111007.0
2005-12-15 01:47:00,102.14,102.145,102.115,102.115,133709453.0
2005-12-15 01:48:00,102.105,102.12,102.025,102.025,127348644.0
2005-12-15 01:49:00,102.035,102.035,101.95,102.005,82250707.0
2005-12-15 01:50:00,102.005,102.04,102.005,102.013,204102015.0
2005-12-15 01:51:00,102.015,102.075,102.015,102.075,205528563.0
2005-12-15 01:52:00,102.075,102.075,102.044,102.05,83923154.0
2005-12-15 01:53:00,102.055,102.06,102.031,102.06,163630127.0
2005-12-15 01:54:00,102.053,102.065,102.046,102.055,101418774.0
2005-12-15 01:55:00,102.04,102.072,102.04,102.055,460868307.0
2005-12-15 01:56:00,102.065,102.071,102.06,102.065,234955351.0
2005-12-15 01:57:00,102.065,102.066,102.017,102.05,221593532.0
2005-12-15 01:58:00,102.055,102.068,102.04,102.06,146630773.0
2005-12-15 01:59:00,102.052,102.073,102.045,102.07,30627310.0
2005-12-15 02:00:00,102.07,102.085,102.052,102.052,28760740.0
2005-12-15 02:01:00,102.06,102.06,102.015,102.015,140061872.0
2005-12-15 02:02:00,102.01,102.01,101.948,101.995,215704796.0
2005-12-15 02:03:00,101.995,101.997,101.985,101.985,218705531.0
2005-12-15 02:04:00,101.975,101.988,101.955,101.98,436345691.0
2005-12-15 02:05:00,101.995,101.995,101.966,101.983,97405661.0
2005-12-15 02:06:00,101.99,102.005,101.966,101.995,181207230.0
2005-12-15 02:07:00,101.99,101.992,101.945,101.945,88958186.0
2005-12-15 02:08:00,101.945,101.945,101.922,101.945,223595042.0
2005-12-15 02:09:00,101.943,101.995,101.94,101.995,188233897.0
2005-12-15 02:10:00,101.995,102.011,101.975,101.995,76740721.0
2005-12-15 02:11:00,101.985,101.985,101.918,101.935,120721060.0
2005-12-15 02:12:00,101.945,101.945,101.91,101.91,146162496.0
2005-12-15 02:13:00,101.895,101.895,101.855,101.885,459473442.0
2005-12-15 02:14:00,101.9,101.9,101.847,101.847,121559311.0
2005-12-15 02:15:00,101.86,101.885,101.835,101.85,46326340.0
2005-12-15 02:16:00,101.85,101.85,101.803,101.842,341009160.0
2005-12-15 02:17:00,101.845,101.845,101.83,101.843,42063758.0
2005-12-15 02:18:00,101.84,101.87,101.84,101.87,72818951.0
2005-12-15 02:19:00,101.875,101.875,101.843,101.847,468171982.0
2005-12-15 02:20:00,101.852,101.874,101.852,101.863,114698907.0
2005-12-15 02:21:00,101.87,101.874,101.86,101.86,247835546.0
2005-12-15 02:22:00,101.86,101.875,101.845,101.865,45959995.0
2005-12-15 02:23:00,101.865,101.89,101.865,101.89,74553157.0
2005-12-15 02:24:00,101.885,101.893,101.875,101.875,11264604.0
2005-12-15 02:25:00,101.89,101.89,101.873,101.877,128997709.0
2005-12-15 02:26:00,101.89,101.908,101.89,101.908,109207451.0
2005-12-15 02:27:00,101.915,101.915,101.895,101.903,41052426.0
2005-12-15 02:28:00,101.905,101.939,101.905,101.915,135075066.0
2005-12-15 02:29:00,101.92,101.932,101.905,101.932,34470642.0
2005-12-15 02:30:00,101.93,101.945,101.93,101.945,86598521.0
2005-12-15 02:31:00,101.955,101.985,101.94,101.97,27417618.0
2005-12-15 02:32:00,101.96,102.007,101.96,102.0,353975080.0
2005-12-15 02:33:00,102.008,102.045,102.006,102.03,93656067.0
2005-12-15 02:34:00,102.035,102.045,101.998,102.02,131517064.0
2005-12-15 02:35:00,102.015,102.07,102.015,102.07,21658693.0
2005-12-15 02:36:00,102.075,102.075,102.001,102.032,100484915.0
2005-12-15 02:37:00,102.03,102.036,102.03,102.03,98870594.0
2005-12-15 02:38:00,102.023,102.073,102.023,102.065,116090458.0
2005-12-15 02:39:00,102.075,102.075,102.04,102.055,149194672.0
2005-12-15 02:40:00,102.05,102.12,102.05,102.07,30336378.0
2005-12-15 02:41:00,102.08,102.08,102.08,102.08,2674162.0
2005-12-15 02:42:00,102.083,102.098,102.075,102.098,133781771.0
2005-12-15 02:43:00,102.1,102.18,102.097,102.18,17139761.0
2005-12-15 02:44:00,102.178,102.2,102.163,102.2,137467222.0
2005-12-15 02:45:00,102.187,102.191,102.155,102.16,42467231.0
2005-12-15 02:46:00,102.175,102.205,102.17,102.19,77742649.0
2005-12-15 02:47:00,102.175,102.2,102.17,102.17,83505543.0
2005-12-15 02:48:00,102.17,102.171,102.165,102.165,71172158.0
2005-12-15 02:49:00,102.16,102.161,102.14,102.14,114558370.0
2005-12-15 02:50:00,102.13,102.155,102.105,102.105,19604137.0
2005-12-15 02:51:00,102.143,102.17,102.143,102.143,90552859.0
2005-12-15 02:52:00,102.14,102.15,102.14,102.145,54563298.0
2005-12-15 02:53:00,102.145,102.148,102.14,102.148,239611816.0
2005-12-15 02:54:00,102.145,102.162,102.145,102.162,135369008.0
2005-12-15 02:55:00,102.162,102.162,102.075,102.083,69436368.0
2005-12-15 02:56:00,102.095,102.095,102.032,102.035,109759479.0
2005-12-15 02:57:00,102.037,102.073,102.035,102.073,99003377.0
2005-12-15 02:58:00,102.075,102.077,102.052,102.052,85027416.0
2005-12-15 02:59:00,102.06,102.06,102.055,102.055,96745358.0
2005-12-15 03:00:00,102.055,102.055,101.985,101.985,33650149.0
2005-12-15 03:01:00,101.975,102.0,101.93,101.955,72893327.0
2005-12-15 03:02:00,101.94,101.94,101.91,101.92,101654914.0
2005-12-15 03:03:00,101.91,101.947,101.91,101.94,135165016.0
2005-12-15 03:04:00,101.945,101.98,101.945,101.98,23328211.0
2005-12-15 03:05:00,101.975,101.983,101.97,101.983,69277399.0
2005-12-15 03:06:00,101.98,102.013,101.98,102.013,11541552.0
2005-12-15 03:07:00,102.01,102.023,101.985,101.985,43172169.0
2005-12-15 03:08:00,102.0,102.0,101.987,101.987,130601520.0
2005-12-15 03:09:00,102.0,102.005,101.992,101.993,95205776.0
2005-12-15 03:10:00,102.0,102.01,101.998,102.005,107355520.0
2005-12-15 03:11:00,102.0,102.0,101.945,101.98,71701832.0
2005-12-15 03:12:00,101.975,101.975,101.935,101.935,17694241.0
2005-12-15 03:13:00,101.935,101.935,101.89,101.9,67636748.0
2005-12-15 03:14:00,101.905,101.915,101.883,101.885,58181047.0
2005-12-15 03:15:00,101.89,101.893,101.717,101.717,17863885.0
2005-12-15 03:16:00,101.725,101.77,101.703,101.77,86112357.0
2005-12-15 03:17:00,101.775,101.79,101.75,101.77,35118443.0
2005-12-15 03:18:00,101.77,101.81,101.748,101.78,383186791.0
2005-12-15 03:19:00,101.785,101.785,101.73,101.73,40816467.0
2005-12-15 03:20:00,101.745,101.756,101.735,101.735,205597499.0
2005-12-15 03:21:00,101.745,101.78,101.745,101.78,113992298.0
2005-12-15 03:22:00,101.78,101.79,101.77,101.77,12604385.0
2005-12-15 03:23:00,101.78,101.781,101.759,101.77,8461120.0
2005-12-15 03:24:00,101.765,101.787,101.765,101.775,27104024.0
2005-12-15 03:25:00,101.77,101.8,101.77,101.785,139675674.0
2005-12-15 03:26:00,101.788,101.79,101.775,101.79,95270843.0
2005-12-15 03:27:00,101.785,101.805,101.78,101.79,75121548.0
2005-12-15 03:28:00,101.785,101.802,101.785,101.795,76719812.0
2005-12-15 03:29:00,101.79,101.805,101.765,101.798,460746751.0
2005-12-15 03:30:00,101.785,101.82,101.775,101.782,45708196.0
2005-12-15 03:31:00,101.782,101.791,101.755,101.79,109767264.0
2005-12-15 03:32:00,101.78,101.815,101.754,101.815,41042306.0
2005-12-15 03:33:00,101.82,101.835,101.82,101.835,28898760.0
2005-12-15 03:34:00,101.84,101.84,101.83,101.83,24278524.0
2005-12-15 03:35:00,101.835,101.865,101.829,101.865,26618759.0
2005-12-15 03:36:00,101.855,101.87,101.835,101.835,69956666.0
2005-12-15 03:37:00,101.848,101.848,101.834,101.835,139848123.0
2005-12-15 03:38:00,101.825,101.831,101.805,101.805,80487500.0
2005-12-15 03:39:00,101.8,101.825,101.8,101.803,29116882.0
2005-12-15 03:40:00,101.805,101.806,101.795,101.795,98428869.0
2005-12-15 03:41:00,101.782,101.795,101.775,101.785,60469947.0
2005-12-15 03:42:00,101.788,101.788,101.779,101.78,42012882.0
2005-12-15 03:43:00,101.775,101.835,101.775,101.82,312969072.0
2005-12-15 03:44:00,101.82,101.84,101.817,101.82,21603709.0
2005-12-15 03:45:00,101.813,101.82,101.813,101.82,34691767.0
2005-12-15 03:46:00,101.82,101.825,101.775,101.775,15389776.0
2005-12-15 03:47:00,101.805,101.825,101.805,101.825,54638548.0
2005-12-15 03:48:00,101.83,101.845,101.83,101.83,66581285.0
2005-12-15 03:49:00,101.832,101.895,101.811,101.888,153862985.0
2005-12-15 03:50:00,101.89,101.904,101.88,101.88,17214136.0
2005-12-15 03:51:00,101.875,101.875,101.855,101.855,73962217.0
2005-12-15 03:52:00,101.853,101.875,101.842,101.845,70341099.0
2005-12-15 03:53:00,101.84,101.845,101.84,101.84,23274674.0
2005-12-15 03:54:00,101.833,101.838,101.815,101.815,62675906.0
2005-12-15 03:55:00,101.82,101.82,101.755,101.755,37979223.0
2005-12-15 03:56:00,101.795,101.813,101.795,101.807,43378656.0
2005-12-15 03:57:00,101.82,101.83,101.81,101.83,90816949.0
2005-12-15 03:58:00,101.82,101.83,101.82,101.828,95317128.0
2005-12-15 03:59:00,101.823,101.835,101.815,101.835,56498531.0
2005-12-15 04:00:00,101.822,101.826,101.803,101.825,13147911.0
2005-12-15 04:01:00,101.83,101.85,101.825,101.85,57261590.0
2005-12-15 04:02:00,101.83,101.84,101.83,101.83,19985064.0
2005-12-15 04:03:00,101.82,101.855,101.82,101.855,562300951.0
2005-12-15 04:04:00,101.835,101.855,101.835,101.855,85863738.0
2005-12-15 04:05:00,101.86,101.86,101.852,101.86,33329212.0
2005-12-15 04:06:00,101.85,101.85,101.813,101.813,343580473.0
2005-12-15 04:07:00,101.817,101.84,101.812,101.812,16428110.0
2005-12-15 04:08:00,101.815,101.827,101.815,101.82,32800702.0
2005-12-15 04:09:00,101.813,101.83,101.813,101.83,35867428.0
2005-12-15 04:10:00,101.835,101.835,101.79,101.79,76587612.0
2005-12-15 04:11:00,101.782,101.787,101.78,101.787,16655922.0
2005-12-15 04:12:00,101.785,101.8,101.785,101.8,61294623.0
2005-12-15 04:13:00,101.813,101.815,101.81,101.81,84192185.0
2005-12-15 04:14:00,101.81,101.81,101.78,101.78,109452516.0
2005-12-15 04:15:00,101.777,101.78,101.772,101.78,110177786.0
2005-12-15 04:16:00,101.78,101.789,101.765,101.765,117817498.0
2005-12-15 04:17:00,101.77,101.795,101.77,101.795,2379022.0
2005-12-15 04:18:00,101.805,101.805,101.783,101.783,14712028.0
2005-12-15 04:19:00,101.785,101.786,101.783,101.785,29890211.0
2005-12-15 04:20:00,101.78,101.79,101.78,101.785,23801801.0
2005-12-15 04:21:00,101.78,101.785,101.735,101.765,98785560.0
2005-12-15 04:22:00,101.775,101.785,101.77,101.775,98636425.0
2005-12-15 04:23:00,101.78,101.78,101.74,101.76,40486603.0
2005-12-15 04:24:00,101.76,101.76,101.745,101.753,85603192.0
2005-12-15 04:25:00,101.755,101.78,101.755,101.78,10638183.0
2005-12-15 04:26:00,101.775,101.775,101.775,101.775,40173100.0
2005-12-15 04:27:00,101.78,101.79,101.772,101.79,119027383.0
2005-12-15 04:28:00,101.795,101.795,101.78,101.78,26700730.0
2005-12-15 04:29:00,101.79,101.795,101.783,101.795,77849102.0
2005-12-15 04:30:00,101.782,101.787,101.779,101.78,42705273.0
2005-12-15 04:31:00,101.78,101.785,101.735,101.785,142703034.0
2005-12-15 04:32:00,101.773,101.773,101.76,101.76,25883992.0
2005-12-15 04:33:00,101.76,101.76,101.743,101.743,91151429.0
2005-12-15 04:34:00,101.755,101.76,101.747,101.76,56713428.0
2005-12-15 04:35:00,101.752,101.77,101.74,101.768,50246239.0
2005-12-15 04:36:00,101.77,101.789,101.705,101.705,37519888.0
2005-12-15 04:37:00,101.75,101.765,101.74,101.765,196592520.0
2005-12-15 04:38:00,101.765,101.765,101.75,101.76,26737094.0
2005-12-15 04:39:00,101.755,101.76,101.745,101.745,86922693.0
2005-12-15 04:40:00,101.745,101.781,101.74,101.76,59725797.0
2005-12-15 04:41:00,101.765,101.765,101.748,101.75,83090144.0
2005-12-15 04:42:00,101.745,101.77,101.745,101.75,37829646.0
2005-12-15 04:43:00,101.755,101.763,101.752,101.755,37752894.0
2005-12-15 04:44:00,101.753,101.763,101.75,101.758,117304580.0
2005-12-15 04:45:00,101.753,101.763,101.74,101.75,62156645.0
2005-12-15 04:46:00,101.74,101.765,101.74,101.745,76966171.0
2005-12-15 04:47:00,101.74,101.76,101.74,101.76,61050501.0
2005-12-15 04:48:00,101.76,101.76,101.73,101.73,99443006.0
2005-12-15 04:49:00,101.72,101.75,101.72,101.75,96518224.0
2005-12-15 04:50:00,101.755,101.755,101.73,101.738,74465690.0
2005-12-15 04:51:00,101.755,101.755,101.74,101.74,54209082.0
2005-12-15 04:52:00,101.74,101.776,101.74,101.745,98530104.0
2005-12-15 04:53:00,101.745,101.769,101.74,101.755,457367748.0
2005-12-15 04:54:00,101.76,101.763,101.75,101.763,165190752.0
2005-12-15 04:55:00,101.765,101.77,101.755,101.77,54277801.0
2005-12-15 04:56:00,101.765,101.77,101.763,101.77,54665829.0
2005-12-15 04:57:00,101.765,101.765,101.763,101.763,16082282.0
2005-12-15 04:58:00,101.77,101.77,101.725,101.76,20523666.0
2005-12-15 04:59:00,101.77,101.77,101.74,101.743,26067383.0
2005-12-15 05:00:00,101.74,101.759,101.735,101.745,46306619.0
2005-12-15 05:01:00,101.755,101.765,101.755,101.765,11568631.0
2005-12-15 05:02:00,101.75,101.76,101.75,101.76,15980167.0
2005-12-15 05:03:00,101.765,101.78,101.765,101.78,2376362.0
2005-12-15 05:04:00,101.775,101.781,101.765,101.78,104945384.0
2005-12-15 05:05:00,101.782,101.803,101.782,101.803,34137002.0
2005-12-15 05:06:00,101.805,101.819,101.805,101.81,102932144.0
2005-12-15 05:07:00,101.82,101.82,101.813,101.815,49085786.0
2005-12-15 05:08:00,101.812,101.812,101.795,101.795,96373767.0
2005-12-15 05:09:00,101.783,101.805,101.779,101.78,63659073.0
2005-12-15 05:10:00,101.79,101.8,101.775,101.788,73361685.0
2005-12-15 05:11:00,101.783,101.813,101.783,101.813,131863482.0
2005-12-15 05:12:00,101.81,101.81,101.794,101.795,150784091.0
2005-12-15 05:13:00,101.81,101.837,101.81,101.83,56696129.0
2005-12-15 05:14:00,101.832,101.86,101.81,101.85,88351077.0
2005-12-15 05:15:00,101.84,101.88,101.84,101.88,121246870.0
2005-12-15 05:16:00,101.87,101.892,101.85,101.892,94465465.0
2005-12-15 05:17:00,101.888,101.888,101.87,101.883,16399772.0
2005-12-15 05:18:00,101.89,101.923,101.89,101.895,117376928.0
2005-12-15 05:19:00,101.885,101.9,101.885,101.9,76973824.0
2005-12-15 05:20:00,101.905,101.92,101.902,101.903,69903039.0
2005-12-15 05:21:00,101.915,101.915,101.903,101.905,43297084.0
2005-12-15 05:22:00,101.905,101.927,101.9,101.9,28385628.0
2005-12-15 05:23:00,101.895,101.905,101.88,101.883,151185541.0
2005-12-15 05:24:00,101.88,101.89,101.88,101.88,28139132.0
2005-12-15 05:25:00,101.885,101.89,101.88,101.88,178790678.0
2005-12-15 05:26:00,101.89,101.89,101.855,101.87,123515194.0
2005-12-15 05:27:00,101.865,101.865,101.85,101.85,29071941.0
2005-12-15 05:28:00,101.84,101.848,101.83,101.837,704452927.0
2005-12-15 05:29:00,101.843,101.855,101.84,101.855,45037434.0
2005-12-15 05:30:00,101.85,101.854,101.81,101.81,62697044.0
2005-12-15 05:31:00,101.82,101.82,101.765,101.765,25496708.0
2005-12-15 05:32:00,101.775,101.785,101.77,101.77,164960175.0
2005-12-15 05:33:00,101.775,101.782,101.753,101.765,43217877.0
2005-12-15 05:34:00,101.765,101.78,101.755,101.78,31755965.0
2005-12-15 05:35:00,101.77,101.795,101.767,101.767,380327499.0
2005-12-15 05:36:00,101.763,101.764,101.745,101.745,14472309.0
2005-12-15 05:37:00,101.73,101.73,101.703,101.703,51467330.0
2005-12-15 05:38:00,101.715,101.72,101.672,101.72,11971602.0
2005-12-15 05:39:00,101.72,101.76,101.72,101.723,56765563.0
2005-12-15 05:40:00,101.725,101.728,101.682,101.725,9361754.0
2005-12-15 05:41:00,101.722,101.732,101.722,101.73,18571856.0
2005-12-15 05:42:00,101.735,101.74,101.723,101.74,30533754.0
2005-12-15 05:43:00,101.735,101.74,101.724,101.74,49849203.0
2005-12-15 05:44:00,101.735,101.74,101.733,101.733,63331738.0
2005-12-15 05:45:00,101.74,101.755,101.727,101.755,487815699.0
2005-12-15 05:46:00,101.747,101.752,101.714,101.75,34757282.0
2005-12-15 05:47:00,101.755,101.762,101.745,101.757,161128936.0
2005-12-15 05:48:00,101.76,101.78,101.76,101.76,55241840.0
2005-12-15 05:49:00,101.76,101.81,101.76,101.81,99568883.0
2005-12-15 05:50:00,101.82,101.82,101.76,101.785,26348649.0
2005-12-15 05:51:00,101.79,101.795,101.765,101.765,30306855.0
2005-12-15 05:52:00,101.765,101.79,101.764,101.775,75831240.0
2005-12-15 05:53:00,101.775,101.79,101.76,101.79,134706816.0
2005-12-15 05:54:00,101.795,101.803,101.793,101.793,42683371.0
2005-12-15 05:55:00,101.795,101.815,101.788,101.793,77649453.0
2005-12-15 05:56:00,101.8,101.8,101.79,101.793,569575811.0
2005-12-15 05:57:00,101.8,101.8,101.769,101.77,74528257.0
2005-12-15 05:58:00,101.78,101.793,101.763,101.78,9695187.0
2005-12-15 05:59:00,101.782,101.818,101.782,101.815,63290592.0
2005-12-15 06:00:00,101.825,101.825,101.799,101.8,42441793.0
2005-12-15 06:01:00,101.795,101.805,101.795,101.805,3952018.0
2005-12-15 06:02:00,101.805,101.823,101.805,101.81,80673961.0
2005-12-15 06:03:00,101.82,101.837,101.82,101.837,96833634.0
2005-12-15 06:04:00,101.833,101.847,101.833,101.847,5483768.0
2005-12-15 06:05:00,101.852,101.865,101.848,101.865,337041653.0
2005-12-15 06:06:00,101.865,101.875,101.865,101.865,86422442.0
2005-12-15 06:07:00,101.87,101.888,101.868,101.875,14350360.0
2005-12-15 06:08:00,101.86,101.87,101.855,101.865,130399628.0
2005-12-15 06:09:00,101.87,101.87,101.835,101.865,10740470.0
2005-12-15 06:10:00,101.875,101.875,101.83,101.84,17591719.0
2005-12-15 06:11:00,101.845,101.845,101.785,101.825,17797209.0
2005-12-15 06:12:00,101.823,101.83,101.817,101.817,184302536.0
2005-12-15 06:13:00,101.828,101.835,101.82,101.822,166365631.0
2005-12-15 06:14:00,101.82,101.832,101.8,101.8,133824841.0
2005-12-15 06:15:00,101.795,101.82,101.795,101.82,38188393.0
2005-12-15 06:16:00,101.812,101.841,101.812,101.82,88693373.0
2005-12-15 06:17:00,101.82,101.82,101.757,101.788,40424297.0
2005-12-15 06:18:00,101.8,101.8,101.775,101.783,99636985.0
2005-12-15 06:19:00,101.785,101.785,101.758,101.77,279225174.0
2005-12-15 06:20:00,101.783,101.783,101.77,101.775,143941235.0
2005-12-15 06:21:00,101.78,101.8,101.759,101.8,161917559.0
2005-12-15 06:22:00,101.795,101.802,101.79,101.8,157321232.0
2005-12-15 06:23:00,101.805,101.805,101.752,101.783,110335140.0
2005-12-15 06:24:00,101.795,101.795,101.775,101.79,59381717.0
2005-12-15 06:25:00,101.79,101.81,101.789,101.79,89020663.0
2005-12-15 06:26:00,101.785,101.795,101.775,101.79,49359717.0
2005-12-15 06:27:00,101.78,101.81,101.78,101.81,50766585.0
2005-12-15 06:28:00,101.8,101.815,101.8,101.815,139228903.0
2005-12-15 06:29:00,101.815,101.818,101.81,101.815,53158861.0
2005-12-15 06:30:00,101.815,101.837,101.815,101.83,89142510.0
2005-12-15 06:31:00,101.82,101.86,101.819,101.86,47473315.0
2005-12-15 06:32:00,101.855,101.855,101.842,101.85,645801450.0
2005-12-15 06:33:00,101.855,101.855,101.84,101.85,47311433.0
2005-12-15 06:34:00,101.853,101.853,101.819,101.823,50961178.0
2005-12-15 06:35:00,101.83,101.835,101.82,101.835,6489441.0
2005-12-15 06:36:00,101.825,101.829,101.815,101.815,114606418.0
2005-12-15 06:37:00,101.81,101.815,101.8,101.815,21162533.0
2005-12-15 06:38:00,101.815,101.815,101.792,101.792,86965363.0
2005-12-15 06:39:00,101.79,101.8,101.79,101.797,87427761.0
2005-12-15 06:40:00,101.795,101.82,101.795,101.82,145299943.0
2005-12-15 06:41:00,101.82,101.835,101.79,101.79,150229605.0
2005-12-15 06:42:00,101.795,101.8,101.785,101.8,120138415.0
2005-12-15 06:43:00,101.798,101.8,101.79,101.793,118427853.0
2005-12-15 06:44:00,101.79,101.791,101.79,101.79,18753062.0
2005-12-15 06:45:00,101.79,101.815,101.79,101.81,133645715.0
2005-12-15 06:46:00,101.815,101.815,101.803,101.81,6387309.0
2005-12-15 06:47:00,101.8,101.818,101.8,101.805,12886014.0
2005-12-15 06:48:00,101.808,101.815,101.765,101.81,154319606.0
2005-12-15 06:49:00,101.8,101.825,101.783,101.803,112378432.0
2005-12-15 06:50:00,101.807,101.83,101.805,101.83,32409013.0
2005-12-15 06:51:00,101.828,101.828,101.815,101.815,56725492.0
2005-12-15 06:52:00,101.815,101.825,101.81,101.81,409976930.0
2005-12-15 06:53:00,101.82,101.828,101.82,101.82,49308632.0
2005-12-15 06:54:00,101.805,101.82,101.805,101.81,72571315.0
2005-12-15 06:55:00,101.818,101.82,101.808,101.818,177339628.0
2005-12-15 06:56:00,101.813,101.84,101.813,101.835,85049336.0
2005-12-15 06:57:00,101.825,101.832,101.817,101.817,26185980.0
2005-12-15 06:58:00,101.81,101.825,101.81,101.812,25160401.0
2005-12-15 06:59:00,101.82,101.825,101.8,101.825,49080830.0
2005-12-15 07:00:00,101.82,101.828,101.805,101.805,117293061.0
2005-12-15 07:01:00,101.8,101.833,101.8,101.815,41492060.0
2005-12-15 07:02:00,101.833,101.853,101.833,101.835,13495131.0
2005-12-15 07:03:00,101.845,101.845,101.83,101.83,833861.0
2005-12-15 07:04:00,101.827,101.835,101.82,101.83,13647719.0
2005-12-15 07:05:00,101.82,101.82,101.81,101.81,90320245.0
2005-12-15 07:06:00,101.8,101.805,101.8,101.805,42370626.0
2005-12-15 07:07:00,101.807,101.818,101.807,101.815,34423222.0
2005-12-15 07:08:00,101.813,101.832,101.81,101.815,135564960.0
2005-12-15 07:09:00,101.82,101.82,101.8,101.8,6893088.0
2005-12-15 07:10:00,101.805,101.828,101.805,101.82,23986196.0
2005-12-15 07:11:00,101.825,101.83,101.82,101.825,90837768.0
2005-12-15 07:12:00,101.825,101.83,101.815,101.828,146358832.0
2005-12-15 07:13:00,101.823,101.846,101.8,101.8,24336623.0
2005-12-15 07:14:00,101.795,101.81,101.795,101.81,29016567.0
2005-12-15 07:15:00,101.803,101.815,101.803,101.805,86416529.0
2005-12-15 07:16:00,101.81,101.815,101.797,101.805,31892878.0
2005-12-15 07:17:00,101.765,101.825,101.765,101.825,71511325.0
2005-12-15 07:18:00,101.82,101.82,101.81,101.81,91299060.0
2005-12-15 07:19:00,101.815,101.815,101.765,101.765,423618901.0
2005-12-15 07:20:00,101.807,101.815,101.803,101.813,25137855.0
2005-12-15 07:21:00,101.795,101.805,101.795,101.805,156421961.0
2005-12-15 07:22:00,101.815,101.819,101.812,101.815,90964625.0
2005-12-15 07:23:00,101.807,101.84,101.807,101.84,66485683.0
2005-12-15 07:24:00,101.835,101.84,101.825,101.84,67871762.0
2005-12-15 07:25:00,101.83,101.84,101.825,101.84,673984922.0
2005-12-15 07:26:00,101.845,101.845,101.83,101.83,25022725.0
2005-12-15 07:27:00,101.835,101.855,101.825,101.855,56323012.0
2005-12-15 07:28:00,101.85,101.855,101.843,101.853,78584557.0
2005-12-15 07:29:00,101.855,101.885,101.85,101.885,95588188.0
2005-12-15 07:30:00,101.875,101.875,101.815,101.825,97038531.0
2005-12-15 07:31:00,101.833,101.855,101.829,101.843,39582670.0
2005-12-15 07:32:00,101.845,101.87,101.845,101.87,28650399.0
2005-12-15 07:33:00,101.875,101.875,101.852,101.865,178682206.0
2005-12-15 07:34:00,101.87,101.875,101.863,101.863,18351353.0
2005-12-15 07:35:00,101.87,101.888,101.864,101.873,59306982.0
2005-12-15 07:36:00,101.87,101.907,101.843,101.907,160046592.0
2005-12-15 07:37:00,101.915,101.915,101.895,101.9,115948954.0
2005-12-15 07:38:00,101.89,101.92,101.89,101.905,23163469.0
2005-12-15 07:39:00,101.91,101.918,101.888,101.888,133913564.0
2005-12-15 07:40:00,101.9,101.919,101.9,101.9,22118429.0
2005-12-15 07:41:00,101.9,101.905,101.89,101.895,13390227.0
2005-12-15 07:42:00,101.905,101.905,101.89,101.89,100396191.0
2005-12-15 07:43:00,101.885,101.885,101.85,101.85,22842907.0
2005-12-15 07:44:00,101.86,101.868,101.856,101.86,138690694.0
2005-12-15 07:45:00,101.855,101.855,101.834,101.835,83669670.0
2005-12-15 07:46:00,101.845,101.847,101.835,101.835,57636197.0
2005-12-15 07:47:00,101.825,101.84,101.825,101.84,152440590.0
2005-12-15 07:48:00,101.832,101.845,101.83,101.833,383640129.0
2005-12-15 07:49:00,101.84,101.84,101.825,101.83,70845125.0
2005-12-15 07:50:00,101.825,101.834,101.825,101.825,75313516.0
2005-12-15 07:51:00,101.82,101.82,101.81,101.81,109176178.0
2005-12-15 07:52:00,101.808,101.808,101.798,101.798,106345705.0
2005-12-15 07:53:00,101.805,101.814,101.8,101.8,42364129.0
2005-12-15 07:54:00,101.785,101.804,101.785,101.785,178814672.0
2005-12-15 07:55:00,101.782,101.785,101.773,101.773,24067451.0
2005-12-15 07:56:00,101.78,101.78,101.758,101.76,21398633.0
2005-12-15 07:57:00,101.765,101.775,101.74,101.775,45020548.0
2005-12-15 07:58:00,101.765,101.79,101.765,101.778,111247694.0
2005-12-15 07:59:00,101.785,101.785,101.75,101.75,12022368.0
2005-12-15 08:00:00,101.755,101.768,101.755,101.765,128593637.0
2005-12-15 08:01:00,101.755,101.77,101.74,101.74,21419755.0
2005-12-15 08:02:00,101.745,101.75,101.745,101.75,24848308.0
2005-12-15 08:03:00,101.745,101.75,101.743,101.75,35460370.0
2005-12-15 08:04:00,101.745,101.75,101.74,101.75,151983673.0
2005-12-15 08:05:00,101.75,101.767,101.749,101.75,75119316.0
2005-12-15 08:06:00,101.757,101.765,101.75,101.75,68642388.0
2005-12-15 08:07:00,101.75,101.78,101.75,101.78,116432477.0
2005-12-15 08:08:00,101.77,101.77,101.74,101.74,81063615.0
2005-12-15 08:09:00,101.74,101.765,101.738,101.765,5368175.0
2005-12-15 08:10:00,101.755,101.765,101.747,101.747,162844951.0
2005-12-15 08:11:00,101.745,101.765,101.745,101.755,51179830.0
2005-12-15 08:12:00,101.763,101.763,101.75,101.755,53411600.0
2005-12-15 08:13:00,101.763,101.765,101.759,101.765,26613586.0
2005-12-15 08:14:00,101.765,101.778,101.75,101.778,142275355.0
2005-12-15 08:15:00,101.775,101.78,101.772,101.773,64282723.0
2005-12-15 08:16:00,101.78,101.785,101.773,101.78,79250754.0
2005-12-15 08:17:00,101.77,101.785,101.77,101.78,223333910.0
2005-12-15 08:18:00,101.773,101.783,101.755,101.765,74448364.0
2005-12-15 08:19:00,101.77,101.775,101.747,101.775,140409449.0
2005-12-15 08:20:00,101.755,101.775,101.755,101.775,38767137.0
2005-12-15 08:21:00,101.77,101.78,101.77,101.773,124030682.0
2005-12-15 08:22:00,101.777,101.783,101.767,101.783,202879116.0
2005-12-15 08:23:00,101.773,101.773,101.769,101.77,335950746.0
2005-12-15 08:24:00,101.765,101.775,101.755,101.77,35920809.0
2005-12-15 08:25:00,101.775,101.775,101.755,101.77,21675840.0
2005-12-15 08:26:00,101.76,101.77,101.76,101.76,146214488.0
2005-12-15 08:27:00,101.725,101.775,101.725,101.755,37035870.0
2005-12-15 08:28:00,101.775,101.775,101.746,101.75,92204893.0
2005-12-15 08:29:00,101.745,101.767,101.745,101.763,55268037.0
2005-12-15 08:30:00,101.765,101.765,101.738,101.738,42414829.0
2005-12-15 08:31:00,101.75,101.75,101.705,101.705,418220856.0
2005-12-15 08:32:00,101.75,101.762,101.75,101.75,35024585.0
2005-12-15 08:33:00,101.75,101.75,101.738,101.742,54336711.0
2005-12-15 08:34:00,101.745,101.756,101.727,101.73,71993947.0
2005-12-15 08:35:00,101.74,101.74,101.7,101.7,137610040.0
2005-12-15 08:36:00,101.695,101.715,101.685,101.715,61317144.0
2005-12-15 08:37:00,101.708,101.708,101.68,101.68,140205947.0
2005-12-15 08:38:00,101.69,101.701,101.679,101.68,86403515.0
2005-12-15 08:39:00,101.68,101.71,101.68,101.692,20126141.0
2005-12-15 08:40:00,101.695,101.72,101.692,101.71,173833364.0
2005-12-15 08:41:00,101.702,101.707,101.692,101.695,55897771.0
2005-12-15 08:42:00,101.7,101.705,101.69,101.705,27604752.0
2005-12-15 08:43:00,101.7,101.71,101.68,101.71,116081265.0
2005-12-15 08:44:00,101.705,101.715,101.697,101.705,129678384.0
2005-12-15 08:45:00,101.695,101.72,101.695,101.705,91512763.0
2005-12-15 08:46:00,101.702,101.705,101.685,101.687,91746307.0
2005-12-15 08:47:00,101.695,101.714,101.695,101.713,362331520.0
2005-12-15 08:48:00,101.715,101.735,101.715,101.735,33501002.0
2005-12-15 08:49:00,101.735,101.735,101.7,101.7,6409852.0
2005-12-15 08:50:00,101.695,101.7,101.69,101.7,55094110.0
2005-12-15 08:51:00,101.7,101.725,101.7,101.703,93714805.0
2005-12-15 08:52:00,101.7,101.739,101.7,101.7,95226143.0
2005-12-15 08:53:00,101.7,101.73,101.7,101.72,123818344.0
2005-12-15 08:54:00,101.72,101.73,101.705,101.71,59456130.0
2005-12-15 08:55:00,101.71,101.715,101.705,101.705,18730982.0
2005-12-15 08:56:00,101.702,101.702,101.69,101.69,181726484.0
2005-12-15 08:57:00,101.66,101.7,101.66,101.662,80228547.0
2005-12-15 08:58:00,101.667,101.691,101.667,101.685,22782282.0
2005-12-15 08:59:00,101.693,101.72,101.693,101.72,67322350.0
2005-12-15 09:00:00,101.72,101.72,101.695,101.695,85340465.0
2005-12-15 09:01:00,101.71,101.715,101.702,101.702,16013976.0
2005-12-15 09:02:00,101.705,101.71,101.695,101.7,49142757.0
2005-12-15 09:03:00,101.705,101.705,101.68,101.7,195445170.0
2005-12-15 09:04:00,101.693,101.693,101.64,101.64,72021752.0
2005-12-15 09:05:00,101.65,101.65,101.564,101.565,54666650.0
2005-12-15 09:06:00,101.557,101.58,101.535,101.535,8057419.0
2005-12-15 09:07:00,101.535,101.535,101.503,101.51,33829081.0
2005-12-15 09:08:00,101.52,101.535,101.505,101.505,35070800.0
2005-12-15 09:09:00,101.503,101.505,101.5,101.505,92129530.0
2005-12-15 09:10:00,101.505,101.505,101.475,101.5,19051861.0
2005-12-15 09:11:00,101.505,101.505,101.472,101.482,76823174.0
2005-12-15 09:12:00,101.49,101.54,101.49,101.495,153158528.0
2005-12-15 09:13:00,101.5,101.515,101.5,101.51,28949213.0
2005-12-15 09:14:00,101.51,101.51,101.465,101.465,102149641.0
2005-12-15 09:15:00,101.473,101.51,101.473,101.48,12795049.0
2005-12-15 09:16:00,101.475,101.48,101.455,101.455,118119526.0
2005-12-15 09:17:00,101.445,101.47,101.443,101.443,299344289.0
2005-12-15 09:18:00,101.45,101.45,101.385,101.385,10017534.0
2005-12-15 09:19:00,101.39,101.44,101.39,101.435,392362832.0
2005-12-15 09:20:00,101.425,101.44,101.405,101.41,418145602.0
2005-12-15 09:21:00,101.42,101.44,101.395,101.415,201336351.0
2005-12-15 09:22:00,101.418,101.418,101.4,101.4,70046806.0
2005-12-15 09:23:00,101.415,101.42,101.385,101.39,120141323.0
2005-12-15 09:24:00,101.395,101.42,101.385,101.42,136663366.0
2005-12-15 09:25:00,101.425,101.43,101.395,101.43,166070087.0
2005-12-15 09:26:00,101.43,101.442,101.43,101.43,182007974.0
2005-12-15 09:27:00,101.44,101.451,101.425,101.425,116219715.0
2005-12-15 09:28:00,101.433,101.44,101.43,101.435,422872800.0
2005-12-15 09:29:00,101.437,101.445,101.436,101.445,48481756.0
2005-12-15 09:30:00,101.45,101.45,101.393,101.41,143091949.0
2005-12-15 09:31:00,101.403,101.43,101.4,101.4,67108411.0
2005-12-15 09:32:00,101.405,101.405,101.38,101.383,26279071.0
2005-12-15 09:33:00,101.39,101.39,101.362,101.365,58049841.0
2005-12-15 09:34:00,101.375,101.423,101.375,101.423,56607025.0
2005-12-15 09:35:00,101.43,101.43,101.405,101.405,25052203.0
2005-12-15 09:36:00,101.405,101.425,101.403,101.403,59112723.0
2005-12-15 09:37:00,101.415,101.432,101.411,101.423,21821636.0
2005-12-15 09:38:00,101.425,101.436,101.425,101.435,259083814.0
2005-12-15 09:39:00,101.445,101.46,101.442,101.46,127359406.0
2005-12-15 09:40:00,101.46,101.46,101.42,101.44,92733781.0
2005-12-15 09:41:00,101.44,101.475,101.44,101.463,68104447.0
2005-12-15 09:42:00,101.47,101.47,101.395,101.4,71458816.0
2005-12-15 09:43:00,101.405,101.43,101.385,101.43,65862989.0
2005-12-15 09:44:00,101.43,101.435,101.417,101.425,132638735.0
2005-12-15 09:45:00,101.42,101.428,101.42,101.42,52382714.0
2005-12-15 09:46:00,101.425,101.438,101.385,101.385,122809009.0
2005-12-15 09:47:00,101.393,101.393,101.325,101.34,13047839.0
2005-12-15 09:48:00,101.338,101.352,101.315,101.315,256066291.0
2005-12-15 09:49:00,101.325,101.333,101.295,101.295,75477874.0
2005-12-15 09:50:00,101.295,101.295,101.24,101.24,424014342.0
2005-12-15 09:51:00,101.235,101.279,101.23,101.23,141297031.0
2005-12-15 09:52:00,101.24,101.24,101.152,101.152,40929959.0
2005-12-15 09:53:00,101.16,101.164,101.15,101.15,246834930.0
2005-12-15 09:54:00,101.148,101.148,100.965,100.98,38106843.0
2005-12-15 09:55:00,100.98,100.98,100.92,100.97,36378753.0
2005-12-15 09:56:00,100.975,100.975,100.86,100.87,23292323.0
2005-12-15 09:57:00,100.863,100.863,100.798,100.798,387767170.0
2005-12-15 09:58:00,100.8,100.88,100.77,100.855,78393223.0
2005-12-15 09:59:00,100.842,100.87,100.823,100.823,63155513.0
2005-12-15 10:00:00,100.825,100.825,100.8,100.81,70947249.0
2005-12-15 10:01:00,100.803,100.803,100.72,100.72,163970757.0
2005-12-15 10:02:00,100.715,100.743,100.56,100.667,370813913.0
2005-12-15 10:03:00,100.675,100.73,100.615,100.71,31519183.0
2005-12-15 10:04:00,100.697,100.73,100.68,100.7,77420870.0
2005-12-15 10:05:00,100.71,100.752,100.685,100.75,30446692.0
2005-12-15 10:06:00,100.753,100.753,100.71,100.74,126638809.0
2005-12-15 10:07:00,100.75,100.793,100.75,100.767,81329458.0
2005-12-15 10:08:00,100.757,100.82,100.757,100.82,82505659.0
2005-12-15 10:09:00,100.81,100.85,100.75,100.783,118109446.0
2005-12-15 10:10:00,100.79,100.79,100.715,100.78,109935116.0
2005-12-15 10:11:00,100.79,100.822,100.725,100.82,160838222.0
2005-12-15 10:12:00,100.82,100.93,100.82,100.93,92313514.0
2005-12-15 10:13:00,100.933,100.955,100.85,100.86,41380866.0
2005-12-15 10:14:00,100.85,100.905,100.85,100.88,227541216.0
2005-12-15 10:15:00,100.87,100.93,100.865,100.905,161067153.0
2005-12-15 10:16:00,100.925,100.925,100.865,100.89,39502613.0
2005-12-15 10:17:00,100.89,100.89,100.83,100.865,26160218.0
2005-12-15 10:18:00,100.875,100.89,100.858,100.89,35173768.0
2005-12-15 10:19:00,100.9,100.912,100.899,100.9,153059987.0
2005-12-15 10:20:00,100.893,100.893,100.823,100.85,120299024.0
2005-12-15 10:21:00,100.855,100.865,100.822,100.865,107981996.0
2005-12-15 10:22:00,100.865,100.865,100.795,100.795,171201163.0
2005-12-15 10:23:00,100.8,100.812,100.778,100.79,50330515.0
2005-12-15 10:24:00,100.79,100.845,100.77,100.835,71819480.0
2005-12-15 10:25:00,100.84,100.9,100.84,100.9,153321675.0
2005-12-15 10:26:00,100.91,100.95,100.91,100.94,422757067.0
2005-12-15 10:27:00,100.94,100.973,100.94,100.973,25161313.0
2005-12-15 10:28:00,100.96,100.96,100.902,100.95,111542392.0
2005-12-15 10:29:00,100.94,100.945,100.925,100.935,35403683.0
2005-12-15 10:30:00,100.935,100.96,100.935,100.96,126970825.0
2005-12-15 10:31:00,100.965,100.99,100.942,100.99,18713228.0
2005-12-15 10:32:00,100.988,101.015,100.988,101.015,65015387.0
2005-12-15 10:33:00,101.01,101.03,100.997,100.997,8706166.0
2005-12-15 10:34:00,101.0,101.03,101.0,101.03,6672465.0
2005-12-15 10:35:00,101.015,101.068,101.015,101.062,83508315.0
2005-12-15 10:36:00,101.065,101.065,101.03,101.03,114784685.0
2005-12-15 10:37:00,101.02,101.05,101.02,101.04,44659523.0
2005-12-15 10:38:00,101.045,101.045,100.98,101.02,46560530.0
2005-12-15 10:39:00,101.015,101.015,100.9,100.903,169731012.0
2005-12-15 10:40:00,100.91,100.912,100.86,100.86,387039103.0
2005-12-15 10:41:00,100.865,100.935,100.865,100.935,117403513.0
2005-12-15 10:42:00,100.88,100.898,100.812,100.83,75249498.0
2005-12-15 10:43:00,100.838,100.88,100.823,100.88,580304196.0
2005-12-15 10:44:00,100.885,100.91,100.885,100.9,105405384.0
2005-12-15 10:45:00,100.89,100.918,100.855,100.88,551585591.0
2005-12-15 10:46:00,100.875,100.896,100.875,100.875,71949305.0
2005-12-15 10:47:00,100.88,100.88,100.82,100.83,295741648.0
2005-12-15 10:48:00,100.83,100.863,100.78,100.795,381785388.0
2005-12-15 10:49:00,100.797,100.797,100.78,100.795,77008178.0
2005-12-15 10:50:00,100.785,100.803,100.765,100.775,94886398.0
2005-12-15 10:51:00,100.78,100.805,100.777,100.785,19642856.0
2005-12-15 10:52:00,100.79,100.79,100.68,100.68,63104897.0
2005-12-15 10:53:00,100.675,100.725,100.675,100.725,24121715.0
2005-12-15 10:54:00,100.723,100.723,100.653,100.693,38892655.0
2005-12-15 10:55:00,100.7,100.71,100.675,100.675,24633664.0
2005-12-15 10:56:00,100.67,100.706,100.67,100.7,236646161.0
2005-12-15 10:57:00,100.692,100.71,100.665,100.665,78898633.0
2005-12-15 10:58:00,100.683,100.695,100.682,100.695,17750337.0
2005-12-15 10:59:00,100.695,100.762,100.695,100.71,118153232.0
2005-12-15 11:00:00,100.715,100.72,100.645,100.665,79574428.0
2005-12-15 11:01:00,100.67,100.67,100.567,100.585,218872547.0
2005-12-15 11:02:00,100.57,100.605,100.57,100.605,109783385.0
2005-12-15 11:03:00,100.603,100.645,100.603,100.615,33946308.0
2005-12-15 11:04:00,100.62,100.653,100.62,100.643,50344113.0
2005-12-15 11:05:00,100.64,100.64,100.61,100.61,81994816.0
2005-12-15 11:06:00,100.615,100.615,100.563,100.585,28971579.0
2005-12-15 11:07:00,100.578,100.598,100.552,100.552,121499182.0
2005-12-15 11:08:00,100.53,100.553,100.52,100.52,494854955.0
2005-12-15 11:09:00,100.525,100.525,100.465,100.475,17755037.0
2005-12-15 11:10:00,100.48,100.483,100.47,100.475,44977010.0
2005-12-15 11:11:00,100.473,100.543,100.473,100.543,54810540.0
2005-12-15 11:12:00,100.545,100.545,100.493,100.52,15291402.0
2005-12-15 11:13:00,100.52,100.52,100.475,100.475,138161342.0
2005-12-15 11:14:00,100.46,100.484,100.46,100.48,73373028.0
2005-12-15 11:15:00,100.48,100.487,100.445,100.445,36526043.0
2005-12-15 11:16:00,100.455,100.473,100.455,100.47,20394001.0
2005-12-15 11:17:00,100.478,100.508,100.47,100.508,184764675.0
2005-12-15 11:18:00,100.497,100.55,100.497,100.515,130188362.0
2005-12-15 11:19:00,100.52,100.52,100.465,100.52,146520298.0
2005-12-15 11:20:00,100.515,100.529,100.503,100.522,47528169.0
2005-12-15 11:21:00,100.53,100.53,100.5,100.505,4494927.0
2005-12-15 11:22:00,100.505,100.505,100.435,100.455,25234289.0
2005-12-15 11:23:00,100.465,100.475,100.445,100.475,99699650.0
2005-12-15 11:24:00,100.47,100.476,100.462,100.475,802779007.0
2005-12-15 11:25:00,100.48,100.48,100.443,100.46,27995857.0
2005-12-15 11:26:00,100.45,100.5,100.45,100.493,34304529.0
2005-12-15 11:27:00,100.5,100.51,100.45,100.465,40899422.0
2005-12-15 11:28:00,100.48,100.49,100.473,100.49,451061580.0
2005-12-15 11:29:00,100.49,100.505,100.465,100.505,6135778.0
2005-12-15 11:30:00,100.49,100.54,100.475,100.535,42970797.0
2005-12-15 11:31:00,100.535,100.535,100.43,100.43,24432820.0
2005-12-15 11:32:00,100.43,100.456,100.363,100.363,121716266.0
2005-12-15 11:33:00,100.365,100.395,100.315,100.315,58543329.0
2005-12-15 11:34:00,100.32,100.37,100.305,100.365,116075997.0
2005-12-15 11:35:00,100.36,100.37,100.345,100.365,317680848.0
2005-12-15 11:36:00,100.36,100.4,100.36,100.38,10958830.0
2005-12-15 11:37:00,100.387,100.405,100.34,100.34,94342281.0
2005-12-15 11:38:00,100.34,100.365,100.255,100.255,39222528.0
2005-12-15 11:39:00,100.257,100.275,100.23,100.275,50129618.0
2005-12-15 11:40:00,100.285,100.3,100.27,100.27,61625682.0
2005-12-15 11:41:00,100.27,100.305,100.175,100.205,122221523.0
2005-12-15 11:42:00,100.175,100.2,100.133,100.2,9245489.0
2005-12-15 11:43:00,100.192,100.235,100.19,100.19,28524602.0
2005-12-15 11:44:00,100.18,100.233,100.18,100.22,29568126.0
2005-12-15 11:45:00,100.213,100.305,100.213,100.29,15717140.0
2005-12-15 11:46:00,100.29,100.32,100.253,100.275,65347708.0
2005-12-15 11:47:00,100.275,100.275,100.245,100.245,39715550.0
2005-12-15 11:48:00,100.25,100.315,100.25,100.303,26787697.0
2005-12-15 11:49:00,100.297,100.323,100.285,100.285,38089769.0
2005-12-15 11:50:00,100.275,100.32,100.275,100.305,5407324.0
2005-12-15 11:51:00,100.3,100.3,100.267,100.28,17637336.0
2005-12-15 11:52:00,100.272,100.285,100.25,100.25,24033752.0
2005-12-15 11:53:00,100.255,100.255,100.21,100.21,58595827.0
2005-12-15 11:54:00,100.225,100.307,100.225,100.255,86351672.0
2005-12-15 11:55:00,100.295,100.295,100.26,100.265,64649717.0
2005-12-15 11:56:00,100.275,100.275,100.215,100.215,57144585.0
2005-12-15 11:57:00,100.22,100.278,100.22,100.278,147757847.0
2005-12-15 11:58:00,100.27,100.283,100.257,100.257,13974268.0
2005-12-15 11:59:00,100.25,100.272,100.25,100.272,29452940.0
2005-12-15 12:00:00,100.275,100.31,100.275,100.31,41302857.0
2005-12-15 12:01:00,100.305,100.305,100.285,100.288,110762226.0
2005-12-15 12:02:00,100.3,100.33,100.3,100.33,64013847.0
2005-12-15 12:03:00,100.32,100.35,100.31,100.35,511560287.0
2005-12-15 12:04:00,100.34,100.363,100.33,100.34,125633513.0
2005-12-15 12:05:00,100.355,100.357,100.34,100.35,49284969.0
2005-12-15 12:06:00,100.345,100.373,100.345,100.365,40925264.0
2005-12-15 12:07:00,100.362,100.386,100.35,100.385,404169847.0
2005-12-15 12:08:00,100.39,100.41,100.38,100.397,111349655.0
2005-12-15 12:09:00,100.4,100.41,100.4,100.4,51682665.0
2005-12-15 12:10:00,100.395,100.405,100.393,100.4,154578887.0
2005-12-15 12:11:00,100.395,100.415,100.375,100.415,104443279.0
2005-12-15 12:12:00,100.4,100.423,100.395,100.395,101359529.0
2005-12-15 12:13:00,100.405,100.405,100.367,100.37,129083910.0
2005-12-15 12:14:00,100.372,100.395,100.372,100.395,26951646.0
2005-12-15 12:15:00,100.395,100.401,100.37,100.395,48396163.0
2005-12-15 12:16:00,100.375,100.42,100.375,100.402,80314808.0
2005-12-15 12:17:00,100.4,100.4,100.37,100.37,69171732.0
2005-12-15 12:18:00,100.358,100.435,100.358,100.4,87699555.0
2005-12-15 12:19:00,100.39,100.415,100.372,100.372,60329071.0
2005-12-15 12:20:00,100.377,100.39,100.355,100.375,76183989.0
2005-12-15 12:21:00,100.375,100.402,100.365,100.365,54756503.0
2005-12-15 12:22:00,100.363,100.385,100.36,100.36,45523650.0
2005-12-15 12:23:00,100.355,100.355,100.325,100.325,61624788.0
2005-12-15 12:24:00,100.335,100.348,100.325,100.325,110023509.0
2005-12-15 12:25:00,100.335,100.344,100.323,100.323,91670477.0
2005-12-15 12:26:00,100.325,100.345,100.325,100.345,57977321.0
2005-12-15 12:27:00,100.335,100.341,100.29,100.29,100350110.0
2005-12-15 12:28:00,100.3,100.307,100.265,100.265,20104943.0
2005-12-15 12:29:00,100.28,100.3,100.28,100.3,36977049.0
2005-12-15 12:30:00,100.295,100.32,100.295,100.32,122275619.0
2005-12-15 12:31:00,100.32,100.32,100.265,100.285,88651052.0
2005-12-15 12:32:00,100.28,100.345,100.28,100.345,36909170.0
2005-12-15 12:33:00,100.34,100.385,100.309,100.35,51857166.0
2005-12-15 12:34:00,100.34,100.352,100.304,100.34,52377936.0
2005-12-15 12:35:00,100.355,100.359,100.335,100.335,93896286.0
2005-12-15 12:36:00,100.345,100.395,100.345,100.395,104987994.0
2005-12-15 12:37:00,100.385,100.41,100.375,100.4,213461764.0
2005-12-15 12:38:00,100.393,100.432,100.385,100.432,125357481.0
2005-12-15 12:39:00,100.435,100.445,100.41,100.425,45189451.0
2005-12-15 12:40:00,100.417,100.417,100.376,100.397,203434928.0
2005-12-15 12:41:00,100.4,100.41,100.399,100.4,87166176.0
2005-12-15 12:42:00,100.4,100.43,100.4,100.412,33555816.0
2005-12-15 12:43:00,100.42,100.436,100.395,100.425,85764140.0
2005-12-15 12:44:00,100.42,100.42,100.383,100.415,33346312.0
2005-12-15 12:45:00,100.415,100.44,100.415,100.425,67842189.0
2005-12-15 12:46:00,100.43,100.438,100.4,100.417,261572011.0
2005-12-15 12:47:00,100.423,100.425,100.421,100.422,31370100.0
2005-12-15 12:48:00,100.422,100.433,100.41,100.41,83442884.0
2005-12-15 12:49:00,100.423,100.436,100.423,100.433,77668835.0
2005-12-15 12:50:00,100.437,100.445,100.422,100.445,14662731.0
2005-12-15 12:51:00,100.448,100.495,100.448,100.495,19669152.0
2005-12-15 12:52:00,100.5,100.53,100.5,100.505,32459412.0
2005-12-15 12:53:00,100.5,100.537,100.49,100.52,27838734.0
2005-12-15 12:54:00,100.51,100.525,100.51,100.52,75612454.0
2005-12-15 12:55:00,100.513,100.528,100.503,100.505,26450824.0
2005-12-15 12:56:00,100.52,100.525,100.501,100.525,18539863.0
2005-12-15 12:57:00,100.505,100.526,100.483,100.5,69234427.0
2005-12-15 12:58:00,100.492,100.505,100.445,100.445,18280247.0
2005-12-15 12:59:00,100.45,100.48,100.45,100.46,21597878.0
2005-12-15 13:00:00,100.46,100.481,100.46,100.475,61085221.0
2005-12-15 13:01:00,100.485,100.503,100.47,100.47,370243968.0
2005-12-15 13:02:00,100.48,100.48,100.432,100.473,10118530.0
2005-12-15 13:03:00,100.457,100.48,100.395,100.442,91375726.0
2005-12-15 13:04:00,100.455,100.455,100.403,100.403,100919068.0
2005-12-15 13:05:00,100.4,100.427,100.4,100.42,164460980.0
2005-12-15 13:06:00,100.43,100.431,100.418,100.43,46796054.0
2005-12-15 13:07:00,100.44,100.46,100.43,100.46,75836407.0
2005-12-15 13:08:00,100.465,100.515,100.465,100.515,108947190.0
2005-12-15 13:09:00,100.51,100.534,100.504,100.51,86423162.0
2005-12-15 13:10:00,100.508,100.525,100.49,100.49,135337896.0
2005-12-15 13:11:00,100.493,100.537,100.493,100.53,60314285.0
2005-12-15 13:12:00,100.525,100.525,100.485,100.485,103773712.0
2005-12-15 13:13:00,100.475,100.496,100.475,100.495,403403432.0
2005-12-15 13:14:00,100.488,100.503,100.47,100.47,470224556.0
2005-12-15 13:15:00,100.485,100.496,100.475,100.475,38573916.0
2005-12-15 13:16:00,100.435,100.51,100.435,100.51,38863568.0
2005-12-15 13:17:00,100.502,100.533,100.495,100.533,30096121.0
2005-12-15 13:18:00,100.525,100.555,100.52,100.535,168156376.0
2005-12-15 13:19:00,100.54,100.54,100.532,100.54,9740447.0
2005-12-15 13:20:00,100.543,100.543,100.507,100.507,320086942.0
2005-12-15 13:21:00,100.517,100.535,100.505,100.505,90574550.0
2005-12-15 13:22:00,100.518,100.52,100.505,100.515,165263259.0
2005-12-15 13:23:00,100.515,100.522,100.515,100.52,93269124.0
2005-12-15 13:24:00,100.53,100.56,100.53,100.555,10984910.0
2005-12-15 13:25:00,100.555,100.58,100.555,100.56,208254533.0
2005-12-15 13:26:00,100.56,100.575,100.55,100.55,40117985.0
2005-12-15 13:27:00,100.555,100.58,100.555,100.57,61616568.0
2005-12-15 13:28:00,100.57,100.58,100.535,100.535,155100263.0
2005-12-15 13:29:00,100.54,100.544,100.515,100.515,87785721.0
2005-12-15 13:30:00,100.525,100.53,100.483,100.5,32473164.0
2005-12-15 13:31:00,100.505,100.505,100.47,100.49,187102322.0
2005-12-15 13:32:00,100.48,100.491,100.48,100.49,21779139.0
2005-12-15 13:33:00,100.485,100.494,100.47,100.49,389722844.0
2005-12-15 13:34:00,100.495,100.511,100.49,100.503,100933820.0
2005-12-15 13:35:00,100.505,100.505,100.482,100.483,66563250.0
2005-12-15 13:36:00,100.49,100.52,100.49,100.52,527505235.0
2005-12-15 13:37:00,100.515,100.54,100.515,100.53,44249870.0
2005-12-15 13:38:00,100.53,100.55,100.53,100.55,419471368.0
2005-12-15 13:39:00,100.547,100.694,100.547,100.6,12026305.0
2005-12-15 13:40:00,100.605,100.605,100.535,100.545,44260372.0
2005-12-15 13:41:00,100.54,100.605,100.54,100.56,56867971.0
2005-12-15 13:42:00,100.553,100.565,100.522,100.538,54237114.0
2005-12-15 13:43:00,100.537,100.538,100.519,100.525,66333565.0
2005-12-15 13:44:00,100.525,100.525,100.495,100.495,44976631.0
2005-12-15 13:45:00,100.495,100.495,100.385,100.385,176404489.0
2005-12-15 13:46:00,100.375,100.425,100.375,100.425,21109707.0
2005-12-15 13:47:00,100.415,100.435,100.37,100.383,31395331.0
2005-12-15 13:48:00,100.385,100.393,100.37,100.37,54618012.0
2005-12-15 13:49:00,100.365,100.38,100.335,100.38,26778695.0
2005-12-15 13:50:00,100.38,100.38,100.345,100.345,61949039.0
2005-12-15 13:51:00,100.353,100.353,100.335,100.335,113507773.0
2005-12-15 13:52:00,100.355,100.365,100.31,100.31,13248649.0
2005-12-15 13:53:00,100.295,100.315,100.285,100.293,105837397.0
2005-12-15 13:54:00,100.293,100.293,100.255,100.255,29597940.0
2005-12-15 13:55:00,100.25,100.265,100.215,100.215,19612411.0
2005-12-15 13:56:00,100.205,100.25,100.205,100.25,24226536.0
2005-12-15 13:57:00,100.248,100.267,100.245,100.245,49314450.0
2005-12-15 13:58:00,100.245,100.267,100.225,100.255,159637689.0
2005-12-15 13:59:00,100.25,100.267,100.24,100.265,94220597.0
2005-12-15 14:00:00,100.275,100.275,100.25,100.255,17547803.0
2005-12-15 14:01:00,100.25,100.265,100.23,100.265,80634030.0
2005-12-15 14:02:00,100.265,100.265,100.25,100.255,125155314.0
2005-12-15 14:03:00,100.245,100.255,100.195,100.212,68793303.0
2005-12-15 14:04:00,100.22,100.225,100.175,100.175,93590044.0
2005-12-15 14:05:00,100.215,100.215,100.13,100.145,119414493.0
2005-12-15 14:06:00,100.145,100.173,100.145,100.173,117259135.0
2005-12-15 14:07:00,100.172,100.18,100.167,100.18,44847050.0
2005-12-15 14:08:00,100.175,100.185,100.159,100.185,49103970.0
2005-12-15 14:09:00,100.18,100.185,100.17,100.185,162069392.0
2005-12-15 14:10:00,100.18,100.18,100.125,100.16,89944764.0
2005-12-15 14:11:00,100.155,100.21,100.155,100.18,114304114.0
2005-12-15 14:12:00,100.19,100.19,100.18,100.185,49204706.0
2005-12-15 14:13:00,100.188,100.24,100.188,100.225,139230082.0
2005-12-15 14:14:00,100.235,100.235,100.2,100.2,72252838.0
2005-12-15 14:15:00,100.21,100.21,100.19,100.19,16215123.0
2005-12-15 14:16:00,100.205,100.24,100.205,100.215,29063086.0
2005-12-15 14:17:00,100.218,100.225,100.15,100.2,131592932.0
2005-12-15 14:18:00,100.203,100.222,100.178,100.215,115170959.0
2005-12-15 14:19:00,100.22,100.28,100.22,100.25,83282601.0
2005-12-15 14:20:00,100.245,100.245,100.205,100.245,100203175.0
2005-12-15 14:21:00,100.235,100.259,100.205,100.23,35181073.0
2005-12-15 14:22:00,100.23,100.255,100.213,100.24,98146394.0
2005-12-15 14:23:00,100.24,100.253,100.16,100.16,67442557.0
2005-12-15 14:24:00,100.165,100.224,100.165,100.2,149280527.0
2005-12-15 14:25:00,100.205,100.233,100.205,100.218,63187868.0
2005-12-15 14:26:00,100.22,100.28,100.22,100.265,129800739.0
2005-12-15 14:27:00,100.278,100.29,100.26,100.285,85180795.0
2005-12-15 14:28:00,100.275,100.275,100.243,100.265,64559281.0
2005-12-15 14:29:00,100.26,100.269,100.258,100.267,198023301.0
2005-12-15 14:30:00,100.285,100.29,100.265,100.29,67859653.0
2005-12-15 14:31:00,100.295,100.3,100.285,100.29,23889292.0
2005-12-15 14:32:00,100.305,100.355,100.28,100.355,157568814.0
2005-12-15 14:33:00,100.35,100.355,100.325,100.355,68078351.0
2005-12-15 14:34:00,100.335,100.351,100.31,100.31,109877114.0
2005-12-15 14:35:00,100.305,100.322,100.245,100.255,63895504.0
2005-12-15 14:36:00,100.195,100.22,100.195,100.22,6105728.0
2005-12-15 14:37:00,100.215,100.215,100.14,100.14,469340792.0
2005-12-15 14:38:00,100.13,100.136,100.105,100.115,34714346.0
2005-12-15 14:39:00,100.112,100.138,100.085,100.085,53427220.0
2005-12-15 14:40:00,100.09,100.11,100.06,100.06,45262104.0
2005-12-15 14:41:00,100.07,100.085,100.07,100.083,30141791.0
2005-12-15 14:42:00,100.095,100.165,100.095,100.165,335959794.0
2005-12-15 14:43:00,100.155,100.197,100.155,100.172,153349026.0
2005-12-15 14:44:00,100.175,100.193,100.152,100.152,62904276.0
2005-12-15 14:45:00,100.155,100.195,100.155,100.167,37074249.0
2005-12-15 14:46:00,100.16,100.198,100.143,100.198,74363273.0
2005-12-15 14:47:00,100.195,100.23,100.19,100.2,14702123.0
2005-12-15 14:48:00,100.205,100.214,100.185,100.21,139427037.0
2005-12-15 14:49:00,100.215,100.26,100.205,100.26,459495141.0
2005-12-15 14:50:00,100.26,100.285,100.243,100.265,50295820.0
2005-12-15 14:51:00,100.26,100.31,100.26,100.31,72693601.0
2005-12-15 14:52:00,100.315,100.315,100.223,100.223,54724131.0
2005-12-15 14:53:00,100.235,100.275,100.235,100.275,37768736.0
2005-12-15 14:54:00,100.27,100.292,100.27,100.285,56196442.0
2005-12-15 14:55:00,100.285,100.289,100.24,100.24,48886467.0
2005-12-15 14:56:00,100.245,100.259,100.245,100.253,76334014.0
2005-12-15 14:57:00,100.26,100.263,100.25,100.25,59339445.0
2005-12-15 14:58:00,100.245,100.275,100.245,100.275,17746654.0
2005-12-15 14:59:00,100.28,100.28,100.207,100.23,130706784.0
2005-12-15 15:00:00,100.23,100.23,100.183,100.183,6091311.0
2005-12-15 15:01:00,100.177,100.21,100.177,100.19,31287523.0
2005-12-15 15:02:00,100.2,100.21,100.112,100.14,11210167.0
2005-12-15 15:03:00,100.14,100.177,100.135,100.15,31972531.0
2005-12-15 15:04:00,100.14,100.19,100.14,100.17,422407035.0
2005-12-15 15:05:00,100.18,100.189,100.172,100.172,188853694.0
2005-12-15 15:06:00,100.175,100.21,100.175,100.21,314871346.0
2005-12-15 15:07:00,100.205,100.224,100.195,100.203,90841970.0
2005-12-15 15:08:00,100.21,100.21,100.195,100.2,37379880.0
2005-12-15 15:09:00,100.192,100.215,100.192,100.205,47425851.0
2005-12-15 15:10:00,100.203,100.22,100.162,100.21,137911998.0
2005-12-15 15:11:00,100.195,100.235,100.195,100.235,71872011.0
2005-12-15 15:12:00,100.233,100.233,100.185,100.185,56324510.0
2005-12-15 15:13:00,100.185,100.185,100.165,100.183,121792720.0
2005-12-15 15:14:00,100.19,100.222,100.19,100.222,30470822.0
2005-12-15 15:15:00,100.235,100.275,100.235,100.245,83086543.0
2005-12-15 15:16:00,100.25,100.265,100.23,100.245,26409228.0
2005-12-15 15:17:00,100.24,100.26,100.24,100.25,23357776.0
2005-12-15 15:18:00,100.25,100.25,100.225,100.233,13563443.0
2005-12-15 15:19:00,100.232,100.263,100.232,100.25,167848492.0
2005-12-15 15:20:00,100.235,100.26,100.22,100.238,208322387.0
2005-12-15 15:21:00,100.243,100.26,100.225,100.225,595008774.0
2005-12-15 15:22:00,100.24,100.24,100.155,100.215,42161153.0
2005-12-15 15:23:00,100.205,100.222,100.192,100.192,26407355.0
2005-12-15 15:24:00,100.2,100.2,100.145,100.175,200379585.0
2005-12-15 15:25:00,100.18,100.207,100.18,100.198,68928231.0
2005-12-15 15:26:00,100.203,100.212,100.185,100.212,15029773.0
2005-12-15 15:27:00,100.22,100.26,100.22,100.225,53952468.0
2005-12-15 15:28:00,100.23,100.24,100.195,100.225,98143158.0
2005-12-15 15:29:00,100.215,100.273,100.2,100.2,81892708.0
2005-12-15 15:30:00,100.192,100.295,100.125,100.215,25705990.0
2005-12-15 15:31:00,100.212,100.218,100.15,100.215,9504876.0
2005-12-15 15:32:00,100.203,100.27,100.203,100.255,122829314.0
2005-12-15 15:33:00,100.245,100.255,100.213,100.255,37230980.0
2005-12-15 15:34:00,100.255,100.305,100.255,100.29,118066593.0
2005-12-15 15:35:00,100.283,100.31,100.275,100.31,71373219.0
2005-12-15 15:36:00,100.325,100.34,100.31,100.31,67251274.0
2005-12-15 15:37:00,100.313,100.365,100.313,100.36,174033227.0
2005-12-15 15:38:00,100.353,100.366,100.345,100.36,87318562.0
2005-12-15 15:39:00,100.347,100.363,100.32,100.335,146930680.0
2005-12-15 15:40:00,100.34,100.345,100.325,100.325,126712060.0
2005-12-15 15:41:00,100.335,100.385,100.323,100.335,133393738.0
2005-12-15 15:42:00,100.345,100.37,100.333,100.343,19756274.0
2005-12-15 15:43:00,100.305,100.405,100.305,100.365,93374252.0
2005-12-15 15:44:00,100.365,100.417,100.365,100.38,93023521.0
2005-12-15 15:45:00,100.385,100.413,100.37,100.375,74070907.0
2005-12-15 15:46:00,100.368,100.39,100.345,100.345,75937034.0
2005-12-15 15:47:00,100.35,100.35,100.247,100.273,106396047.0
2005-12-15 15:48:00,100.268,100.268,100.205,100.22,53630352.0
2005-12-15 15:49:00,100.225,100.229,100.212,100.227,131872485.0
2005-12-15 15:50:00,100.235,100.235,100.215,100.235,33999949.0
2005-12-15 15:51:00,100.222,100.235,100.218,100.218,65363416.0
2005-12-15 15:52:00,100.222,100.233,100.219,100.22,24687663.0
2005-12-15 15:53:00,100.22,100.24,100.183,100.183,35488551.0
2005-12-15 15:54:00,100.19,100.209,100.175,100.193,83092875.0
2005-12-15 15:55:00,100.2,100.2,100.143,100.17,45733956.0
2005-12-15 15:56:00,100.162,100.167,100.13,100.155,156749722.0
2005-12-15 15:57:00,100.14,100.14,100.105,100.13,77026734.0
2005-12-15 15:58:00,100.123,100.123,100.08,100.08,64925922.0
2005-12-15 15:59:00,100.072,100.145,100.072,100.145,63302586.0
2005-12-15 16:00:00,100.14,100.18,100.05,100.14,107386687.0
2005-12-15 16:01:00,100.14,100.263,100.058,100.205,368728854.0
2005-12-15 16:02:00,100.205,100.235,100.155,100.18,79299688.0
2005-12-15 16:03:00,100.18,100.207,100.123,100.207,17189496.0
2005-12-15 16:04:00,100.215,100.255,100.182,100.255,56449367.0
2005-12-15 16:05:00,100.25,100.27,100.2,100.255,79780594.0
2005-12-15 16:06:00,100.255,100.28,100.247,100.26,97878735.0
2005-12-15 16:07:00,100.268,100.307,100.268,100.29,146522447.0
2005-12-15 16:08:00,100.292,100.3,100.285,100.3,34365710.0
2005-12-15 16:09:00,100.3,100.322,100.285,100.302,19976615.0
2005-12-15 16:10:00,100.302,100.315,100.27,100.27,131681344.0
2005-12-15 16:11:00,100.272,100.322,100.265,100.322,43550620.0
2005-12-15 16:12:00,100.33,100.33,100.279,100.285,90978467.0
2005-12-15 16:13:00,100.275,100.31,100.242,100.252,166102912.0
2005-12-15 16:14:00,100.255,100.263,100.235,100.255,14543675.0
2005-12-15 16:15:00,100.265,100.27,100.235,100.25,96269514.0
2005-12-15 16:16:00,100.25,100.25,100.23,100.23,48354162.0
2005-12-15 16:17:00,100.232,100.235,100.2,100.2,95129824.0
2005-12-15 16:18:00,100.2,100.223,100.135,100.223,152849368.0
2005-12-15 16:19:00,100.22,100.245,100.175,100.175,18051740.0
2005-12-15 16:20:00,100.22,100.23,100.205,100.212,31918497.0
2005-12-15 16:21:00,100.215,100.235,100.175,100.175,77059800.0
2005-12-15 16:22:00,100.175,100.175,100.123,100.123,14774939.0
2005-12-15 16:23:00,100.128,100.155,100.09,100.155,195324753.0
2005-12-15 16:24:00,100.15,100.24,100.15,100.222,33901061.0
2005-12-15 16:25:00,100.222,100.29,100.222,100.29,9803294.0
2005-12-15 16:26:00,100.283,100.283,100.24,100.24,78371778.0
2005-12-15 16:27:00,100.25,100.275,100.218,100.275,76928067.0
2005-12-15 16:28:00,100.253,100.275,100.25,100.25,25953840.0
2005-12-15 16:29:00,100.255,100.255,100.19,100.21,50837170.0
2005-12-15 16:30:00,100.215,100.22,100.18,100.22,46350387.0
2005-12-15 16:31:00,100.225,100.283,100.22,100.22,174864806.0
2005-12-15 16:32:00,100.215,100.246,100.205,100.213,123253468.0
2005-12-15 16:33:00,100.223,100.265,100.205,100.265,68579690.0
2005-12-15 16:34:00,100.265,100.265,100.205,100.22,26427397.0
2005-12-15 16:35:00,100.22,100.22,100.16,100.16,57039849.0
2005-12-15 16:36:00,100.163,100.187,100.13,100.17,70787524.0
2005-12-15 16:37:00,100.165,100.173,100.145,100.145,106496041.0
2005-12-15 16:38:00,100.155,100.173,100.155,100.173,23024439.0
2005-12-15 16:39:00,100.175,100.175,100.138,100.138,100532864.0
2005-12-15 16:40:00,100.15,100.15,100.125,100.125,56045991.0
2005-12-15 16:41:00,100.13,100.16,100.11,100.14,110399902.0
2005-12-15 16:42:00,100.145,100.155,100.135,100.145,125674069.0
2005-12-15 16:43:00,100.15,100.16,100.112,100.112,83283898.0
2005-12-15 16:44:00,100.12,100.122,100.105,100.11,93628094.0
2005-12-15 16:45:00,100.105,100.105,100.053,100.1,73347425.0
2005-12-15 16:46:00,100.095,100.203,100.095,100.198,109113275.0
2005-12-15 16:47:00,100.193,100.23,100.132,100.16,81584094.0
2005-12-15 16:48:00,100.16,100.165,100.1,100.128,45237889.0
2005-12-15 16:49:00,100.117,100.132,100.077,100.117,235833694.0
2005-12-15 16:50:00,100.125,100.275,100.125,100.275,14397259.0
2005-12-15 16:51:00,100.265,100.265,100.193,100.223,204844111.0
2005-12-15 16:52:00,100.235,100.25,100.215,100.25,31440371.0
2005-12-15 16:53:00,100.255,100.28,100.138,100.28,44136912.0
2005-12-15 16:54:00,100.275,100.388,100.262,100.33,137690687.0
2005-12-15 16:55:00,100.345,100.36,100.248,100.253,195209875.0
2005-12-15 16:56:00,100.252,100.278,100.225,100.27,129765581.0
2005-12-15 16:57:00,100.265,100.375,100.24,100.375,166672564.0
2005-12-15 16:58:00,100.37,100.605,100.355,100.403,63136588.0
2005-12-15 16:59:00,100.402,100.402,100.253,100.275,299840689.0
2005-12-15 17:00:00,100.27,100.332,100.245,100.323,398450924.0
2005-12-15 17:01:00,100.333,100.333,100.195,100.235,132845472.0
2005-12-15 17:02:00,100.245,100.254,100.223,100.247,22453270.0
2005-12-15 17:03:00,100.24,100.272,100.207,100.245,160849905.0
2005-12-15 17:04:00,100.255,100.28,100.243,100.27,41496330.0
2005-12-15 17:05:00,100.275,100.275,100.228,100.265,96040035.0
2005-12-15 17:06:00,100.265,100.283,100.258,100.27,136290964.0
2005-12-15 17:07:00,100.28,100.28,100.239,100.24,6400298.0
2005-12-15 17:08:00,100.233,100.25,100.2,100.21,84936130.0
2005-12-15 17:09:00,100.197,100.21,100.18,100.21,228876646.0
2005-12-15 17:10:00,100.195,100.197,100.17,100.18,100710347.0
2005-12-15 17:11:00,100.182,100.216,100.173,100.197,169745522.0
2005-12-15 17:12:00,100.205,100.257,100.205,100.257,15519597.0
2005-12-15 17:13:00,100.265,100.345,100.265,100.297,261354782.0
2005-12-15 17:14:00,100.31,100.31,100.24,100.305,98580393.0
2005-12-15 17:15:00,100.305,100.36,100.275,100.31,59748225.0
2005-12-15 17:16:00,100.305,100.358,100.27,100.34,105918180.0
2005-12-15 17:17:00,100.34,100.365,100.297,100.297,47774929.0
2005-12-15 17:18:00,100.305,100.335,100.28,100.335,57853801.0
2005-12-15 17:19:00,100.332,100.403,100.332,100.403,11034548.0
2005-12-15 17:20:00,100.41,100.465,100.395,100.43,53311334.0
2005-12-15 17:21:00,100.42,100.445,100.393,100.405,129727800.0
2005-12-15 17:22:00,100.39,100.41,100.375,100.375,401849910.0
2005-12-15 17:23:00,100.38,100.46,100.38,100.435,39695305.0
2005-12-15 17:24:00,100.395,100.49,100.395,100.458,105543289.0
2005-12-15 17:25:00,100.46,100.5,100.44,100.5,12842695.0
2005-12-15 17:26:00,100.51,100.562,100.504,100.56,24026753.0
2005-12-15 17:27:00,100.55,100.622,100.55,100.622,14411821.0
2005-12-15 17:28:00,100.63,100.715,100.615,100.715,96060121.0
2005-12-15 17:29:00,100.71,100.785,100.685,100.785,61380938.0
2005-12-15 17:30:00,100.785,100.837,100.785,100.795,28132259.0
2005-12-15 17:31:00,100.785,100.785,100.695,100.705,27776155.0
2005-12-15 17:32:00,100.69,100.69,100.62,100.66,20252169.0
2005-12-15 17:33:00,100.655,100.67,100.565,100.59,34345869.0
2005-12-15 17:34:00,100.585,100.585,100.515,100.515,23051276.0
2005-12-15 17:35:00,100.555,100.595,100.555,100.585,457675044.0
2005-12-15 17:36:00,100.59,100.599,100.575,100.575,64307773.0
2005-12-15 17:37:00,100.587,100.62,100.587,100.62,29787978.0
2005-12-15 17:38:00,100.63,100.635,100.61,100.635,7894452.0
2005-12-15 17:39:00,100.63,100.66,100.61,100.66,29828456.0
2005-12-15 17:40:00,100.668,100.723,100.655,100.723,65247035.0
2005-12-15 17:41:00,100.72,100.775,100.692,100.775,34911072.0
2005-12-15 17:42:00,100.735,100.745,100.713,100.745,69203201.0
2005-12-15 17:43:00,100.745,100.75,100.72,100.745,393202087.0
2005-12-15 17:44:00,100.735,100.79,100.705,100.767,76860312.0
2005-12-15 17:45:00,100.78,100.78,100.695,100.695,138497540.0
2005-12-15 17:46:00,100.69,100.713,100.69,100.71,68075214.0
2005-12-15 17:47:00,100.71,100.74,100.71,100.71,25271233.0
2005-12-15 17:48:00,100.7,100.76,100.7,100.755,138292559.0
2005-12-15 17:49:00,100.745,100.745,100.718,100.73,33505614.0
2005-12-15 17:50:00,100.74,100.74,100.713,100.713,24204895.0
2005-12-15 17:51:00,100.715,100.715,100.709,100.715,46310578.0
2005-12-15 17:52:00,100.712,100.735,100.712,100.715,38309287.0
2005-12-15 17:53:00,100.665,100.723,100.65,100.66,196951928.0
2005-12-15 17:54:00,100.653,100.67,100.613,100.625,144916279.0
2005-12-15 17:55:00,100.62,100.62,100.57,100.605,29272096.0
2005-12-15 17:56:00,100.6,100.615,100.6,100.6,24431314.0
2005-12-15 17:57:00,100.59,100.635,100.59,100.635,71951731.0
2005-12-15 17:58:00,100.64,100.66,100.615,100.645,54154191.0
2005-12-15 17:59:00,100.635,100.67,100.635,100.645,44031525.0
2005-12-15 18:00:00,100.66,100.675,100.63,100.66,473453061.0
2005-12-15 18:01:00,100.65,100.695,100.65,100.695,62283849.0
2005-12-15 18:02:00,100.705,100.715,100.685,100.71,262315266.0
2005-12-15 18:03:00,100.707,100.707,100.66,100.66,33766166.0
2005-12-15 18:04:00,100.67,100.67,100.642,100.645,25038541.0
2005-12-15 18:05:00,100.64,100.645,100.62,100.62,85314990.0
2005-12-15 18:06:00,100.615,100.695,100.615,100.663,27616882.0
2005-12-15 18:07:00,100.66,100.669,100.617,100.617,100235149.0
2005-12-15 18:08:00,100.62,100.65,100.62,100.62,117140664.0
2005-12-15 18:09:00,100.625,100.635,100.583,100.635,24199991.0
2005-12-15 18:10:00,100.63,100.63,100.531,100.56,10972528.0
2005-12-15 18:11:00,100.553,100.57,100.53,100.56,417098818.0
2005-12-15 18:12:00,100.55,100.603,100.52,100.55,22937669.0
2005-12-15 18:13:00,100.54,100.565,100.523,100.523,23685652.0
2005-12-15 18:14:00,100.527,100.563,100.527,100.563,5989912.0
2005-12-15 18:15:00,100.565,100.597,100.545,100.545,72244196.0
2005-12-15 18:16:00,100.595,100.61,100.592,100.61,74345471.0
2005-12-15 18:17:00,100.615,100.625,100.593,100.605,38061197.0
2005-12-15 18:18:00,100.6,100.6,100.57,100.57,119319379.0
2005-12-15 18:19:00,100.57,100.59,100.564,100.59,55718543.0
2005-12-15 18:20:00,100.583,100.588,100.575,100.585,112530380.0
2005-12-15 18:21:00,100.58,100.585,100.57,100.585,86026811.0
2005-12-15 18:22:00,100.595,100.605,100.595,100.605,52079087.0
2005-12-15 18:23:00,100.615,100.615,100.585,100.595,68114892.0
2005-12-15 18:24:00,100.595,100.623,100.595,100.62,8254273.0
2005-12-15 18:25:00,100.615,100.67,100.615,100.65,88553462.0
2005-12-15 18:26:00,100.655,100.69,100.635,100.69,17654967.0
2005-12-15 18:27:00,100.685,100.723,100.685,100.723,40685809.0
2005-12-15 18:28:00,100.735,100.735,100.688,100.715,48634663.0
2005-12-15 18:29:00,100.725,100.725,100.665,100.725,87266950.0
2005-12-15 18:30:00,100.7,100.705,100.682,100.705,10295577.0
2005-12-15 18:31:00,100.708,100.708,100.677,100.695,154027234.0
2005-12-15 18:32:00,100.69,100.691,100.655,100.665,57758399.0
2005-12-15 18:33:00,100.678,100.69,100.657,100.658,157650050.0
2005-12-15 18:34:00,100.67,100.7,100.66,100.7,7061366.0
2005-12-15 18:35:00,100.695,100.765,100.695,100.765,13342843.0
2005-12-15 18:36:00,100.752,100.764,100.743,100.743,186434524.0
2005-12-15 18:37:00,100.745,100.755,100.707,100.722,57099880.0
2005-12-15 18:38:00,100.72,100.741,100.708,100.725,152964180.0
2005-12-15 18:39:00,100.72,100.72,100.7,100.7,115729068.0
2005-12-15 18:40:00,100.692,100.715,100.686,100.69,28270930.0
2005-12-15 18:41:00,100.7,100.704,100.685,100.69,42975025.0
2005-12-15 18:42:00,100.68,100.755,100.68,100.755,177097955.0
2005-12-15 18:43:00,100.755,100.775,100.736,100.775,82831472.0
2005-12-15 18:44:00,100.783,100.795,100.73,100.73,126751978.0
2005-12-15 18:45:00,100.735,100.753,100.735,100.74,117238630.0
2005-12-15 18:46:00,100.723,100.752,100.723,100.752,12278792.0
2005-12-15 18:47:00,100.752,100.767,100.744,100.745,169023056.0
2005-12-15 18:48:00,100.735,100.741,100.725,100.735,96963254.0
2005-12-15 18:49:00,100.73,100.737,100.727,100.727,177901003.0
2005-12-15 18:50:00,100.725,100.725,100.695,100.695,24415933.0
2005-12-15 18:51:00,100.695,100.695,100.68,100.69,59235976.0
2005-12-15 18:52:00,100.68,100.68,100.645,100.645,43935147.0
2005-12-15 18:53:00,100.653,100.69,100.653,100.68,53074178.0
2005-12-15 18:54:00,100.68,100.689,100.665,100.68,25883419.0
2005-12-15 18:55:00,100.67,100.697,100.665,100.68,54328337.0
2005-12-15 18:56:00,100.678,100.678,100.66,100.675,152590436.0
2005-12-15 18:57:00,100.68,100.69,100.661,100.67,39974837.0
2005-12-15 18:58:00,100.66,100.693,100.622,100.622,31659532.0
2005-12-15 18:59:00,100.617,100.65,100.59,100.592,52444088.0
2005-12-15 19:00:00,100.592,100.648,100.545,100.605,142418028.0
2005-12-15 19:01:00,100.6,100.62,100.565,100.615,121848601.0
2005-12-15 19:02:00,100.625,100.665,100.625,100.63,15649183.0
2005-12-15 19:03:00,100.63,100.645,100.595,100.63,26613830.0
2005-12-15 19:04:00,100.63,100.63,100.58,100.6,85690443.0
2005-12-15 19:05:00,100.597,100.628,100.597,100.628,277976197.0
2005-12-15 19:06:00,100.62,100.62,100.585,100.585,127542142.0
2005-12-15 19:07:00,100.598,100.615,100.59,100.615,100742787.0
2005-12-15 19:08:00,100.615,100.653,100.615,100.653,39673806.0
2005-12-15 19:09:00,100.66,100.666,100.645,100.655,61775943.0
2005-12-15 19:10:00,100.66,100.685,100.66,100.685,13399549.0
2005-12-15 19:11:00,100.67,100.69,100.62,100.65,23577905.0
2005-12-15 19:12:00,100.65,100.678,100.65,100.678,150401917.0
2005-12-15 19:13:00,100.68,100.698,100.66,100.69,235953780.0
2005-12-15 19:14:00,100.68,100.68,100.66,100.675,82927381.0
2005-12-15 19:15:00,100.695,100.695,100.653,100.668,84560761.0
2005-12-15 19:16:00,100.665,100.7,100.665,100.7,26080354.0
2005-12-15 19:17:00,100.7,100.702,100.682,100.685,422548032.0
2005-12-15 19:18:00,100.69,100.703,100.685,100.685,59928587.0
2005-12-15 19:19:00,100.7,100.708,100.688,100.7,190042668.0
2005-12-15 19:20:00,100.693,100.695,100.689,100.695,29941038.0
2005-12-15 19:21:00,100.705,100.713,100.696,100.713,139913508.0
2005-12-15 19:22:00,100.708,100.719,100.708,100.715,133499196.0
2005-12-15 19:23:00,100.715,100.729,100.715,100.715,54952786.0
2005-12-15 19:24:00,100.713,100.72,100.697,100.697,57754608.0
2005-12-15 19:25:00,100.69,100.71,100.683,100.695,23743731.0
2005-12-15 19:26:00,100.693,100.693,100.68,100.68,12016757.0
2005-12-15 19:27:00,100.672,100.687,100.653,100.653,65781268.0
2005-12-15 19:28:00,100.655,100.655,100.625,100.625,155367050.0
2005-12-15 19:29:00,100.627,100.655,100.627,100.655,79755168.0
2005-12-15 19:30:00,100.642,100.649,100.625,100.635,69396234.0
2005-12-15 19:31:00,100.655,100.665,100.65,100.665,11267883.0
2005-12-15 19:32:00,100.652,100.691,100.626,100.69,546421076.0
2005-12-15 19:33:00,100.69,100.715,100.69,100.715,27800478.0
2005-12-15 19:34:00,100.7,100.702,100.673,100.673,244425622.0
2005-12-15 19:35:00,100.672,100.687,100.672,100.685,12764232.0
2005-12-15 19:36:00,100.68,100.703,100.675,100.675,78061457.0
2005-12-15 19:37:00,100.685,100.693,100.685,100.687,58308211.0
2005-12-15 19:38:00,100.69,100.707,100.68,100.68,112468803.0
2005-12-15 19:39:00,100.685,100.692,100.65,100.65,12910600.0
2005-12-15 19:40:00,100.643,100.67,100.643,100.655,121758237.0
2005-12-15 19:41:00,100.665,100.665,100.661,100.663,41984991.0
2005-12-15 19:42:00,100.665,100.675,100.66,100.665,31179062.0
2005-12-15 19:43:00,100.67,100.67,100.625,100.625,16006457.0
2005-12-15 19:44:00,100.615,100.65,100.615,100.65,40546374.0
2005-12-15 19:45:00,100.655,100.665,100.64,100.64,19532276.0
2005-12-15 19:46:00,100.635,100.644,100.615,100.635,133085778.0
2005-12-15 19:47:00,100.622,100.645,100.615,100.632,78672978.0
2005-12-15 19:48:00,100.64,100.66,100.625,100.625,69132797.0
2005-12-15 19:49:00,100.625,100.64,100.622,100.628,79482289.0
2005-12-15 19:50:00,100.625,100.635,100.623,100.625,51756021.0
2005-12-15 19:51:00,100.623,100.645,100.623,100.645,19109983.0
2005-12-15 19:52:00,100.65,100.655,100.64,100.65,114789562.0
2005-12-15 19:53:00,100.645,100.678,100.645,100.665,77596554.0
2005-12-15 19:54:00,100.662,100.7,100.643,100.7,359264205.0
2005-12-15 19:55:00,100.702,100.702,100.675,100.69,64116235.0
2005-12-15 19:56:00,100.645,100.715,100.645,100.69,355097265.0
2005-12-15 19:57:00,100.695,100.695,100.677,100.677,103706277.0
2005-12-15 19:58:00,100.68,100.687,100.665,100.67,425537107.0
2005-12-15 19:59:00,100.665,100.67,100.66,100.663,75773329.0
2005-12-15 20:00:00,100.67,100.692,100.67,100.69,87750210.0
2005-12-15 20:01:00,100.685,100.69,100.683,100.69,78347073.0
2005-12-15 20:02:00,100.69,100.72,100.69,100.71,13711225.0
2005-12-15 20:03:00,100.708,100.735,100.708,100.735,46918139.0
2005-12-15 20:04:00,100.725,100.735,100.707,100.735,118240578.0
2005-12-15 20:05:00,100.73,100.74,100.71,100.71,94213135.0
2005-12-15 20:06:00,100.708,100.715,100.695,100.695,37599053.0
2005-12-15 20:07:00,100.695,100.71,100.695,100.705,33240728.0
2005-12-15 20:08:00,100.705,100.705,100.69,100.69,225397047.0
2005-12-15 20:09:00,100.675,100.698,100.667,100.69,37253880.0
2005-12-15 20:10:00,100.69,100.69,100.67,100.685,27996846.0
2005-12-15 20:11:00,100.683,100.684,100.673,100.673,110150674.0
2005-12-15 20:12:00,100.673,100.705,100.672,100.697,57018073.0
2005-12-15 20:13:00,100.705,100.705,100.685,100.69,43912047.0
2005-12-15 20:14:00,100.69,100.713,100.69,100.713,37713941.0
2005-12-15 20:15:00,100.723,100.725,100.7,100.715,54914315.0
2005-12-15 20:16:00,100.715,100.715,100.655,100.695,12430114.0
2005-12-15 20:17:00,100.7,100.711,100.699,100.7,26636018.0
2005-12-15 20:18:00,100.7,100.72,100.695,100.72,51495858.0
2005-12-15 20:19:00,100.725,100.736,100.725,100.73,17775047.0
2005-12-15 20:20:00,100.72,100.74,100.72,100.722,66232561.0
2005-12-15 20:21:00,100.725,100.738,100.72,100.725,15126401.0
2005-12-15 20:22:00,100.723,100.728,100.723,100.725,13488352.0
2005-12-15 20:23:00,100.725,100.732,100.72,100.73,37774369.0
2005-12-15 20:24:00,100.725,100.74,100.716,100.725,47150748.0
2005-12-15 20:25:00,100.72,100.726,100.715,100.715,77002544.0
2005-12-15 20:26:00,100.725,100.745,100.707,100.707,98947151.0
2005-12-15 20:27:00,100.717,100.745,100.717,100.745,275350297.0
2005-12-15 20:28:00,100.745,100.749,100.74,100.743,25683777.0
2005-12-15 20:29:00,100.75,100.767,100.75,100.75,119908746.0
2005-12-15 20:30:00,100.745,100.755,100.737,100.745,141703842.0
2005-12-15 20:31:00,100.742,100.755,100.735,100.75,56917911.0
2005-12-15 20:32:00,100.735,100.765,100.735,100.765,82421220.0
2005-12-15 20:33:00,100.76,100.76,100.735,100.745,14360126.0
2005-12-15 20:34:00,100.745,100.757,100.73,100.73,56770988.0
2005-12-15 20:35:00,100.735,100.76,100.703,100.76,159409174.0
2005-12-15 20:36:00,100.755,100.765,100.753,100.758,73989635.0
2005-12-15 20:37:00,100.75,100.759,100.735,100.735,377445448.0
2005-12-15 20:38:00,100.728,100.74,100.728,100.737,66027123.0
2005-12-15 20:39:00,100.74,100.745,100.73,100.745,75643212.0
2005-12-15 20:40:00,100.74,100.748,100.732,100.732,44412786.0
2005-12-15 20:41:00,100.735,100.75,100.724,100.725,124840491.0
2005-12-15 20:42:00,100.725,100.733,100.717,100.73,104253585.0
2005-12-15 20:43:00,100.722,100.733,100.72,100.73,16521122.0
2005-12-15 20:44:00,100.725,100.735,100.715,100.723,85505889.0
2005-12-15 20:45:00,100.723,100.752,100.695,100.73,109239202.0
2005-12-15 20:46:00,100.735,100.735,100.72,100.722,109429425.0
2005-12-15 20:47:00,100.723,100.73,100.722,100.723,66993903.0
2005-12-15 20:48:00,100.72,100.735,100.716,100.735,87510650.0
2005-12-15 20:49:00,100.725,100.756,100.725,100.745,72110697.0
2005-12-15 20:50:00,100.73,100.745,100.725,100.725,82278204.0
2005-12-15 20:51:00,100.725,100.739,100.718,100.738,254355394.0
2005-12-15 20:52:00,100.735,100.736,100.73,100.73,8318955.0
2005-12-15 20:53:00,100.725,100.73,100.725,100.725,100371199.0
2005-12-15 20:54:00,100.73,100.73,100.723,100.725,27587841.0
2005-12-15 20:55:00,100.72,100.723,100.71,100.71,79294664.0
2005-12-15 20:56:00,100.72,100.72,100.705,100.72,11964162.0
2005-12-15 20:57:00,100.72,100.722,100.709,100.72,38208802.0
2005-12-15 20:58:00,100.71,100.745,100.71,100.745,19049079.0
2005-12-15 20:59:00,100.745,100.753,100.735,100.735,23186968.0
2005-12-15 21:00:00,100.73,100.746,100.725,100.725,54555948.0
2005-12-15 21:01:00,100.745,100.75,100.719,100.72,136044612.0
2005-12-15 21:02:00,100.722,100.745,100.715,100.725,120877958.0
2005-12-15 21:03:00,100.722,100.735,100.722,100.727,14137905.0
2005-12-15 21:04:00,100.735,100.735,100.717,100.725,34861414.0
2005-12-15 21:05:00,100.71,100.711,100.695,100.695,86797214.0
2005-12-15 21:06:00,100.682,100.682,100.67,100.67,7659826.0
2005-12-15 21:07:00,100.67,100.685,100.653,100.655,56178816.0
2005-12-15 21:08:00,100.655,100.659,100.639,100.645,47828279.0
2005-12-15 21:09:00,100.64,100.645,100.632,100.645,116624538.0
2005-12-15 21:10:00,100.633,100.665,100.633,100.64,114355539.0
2005-12-15 21:11:00,100.64,100.64,100.63,100.633,19815646.0
2005-12-15 21:12:00,100.635,100.645,100.595,100.635,67610810.0
2005-12-15 21:13:00,100.635,100.645,100.625,100.64,113656535.0
2005-12-15 21:14:00,100.63,100.645,100.63,100.63,63598098.0
2005-12-15 21:15:00,100.645,100.645,100.605,100.605,146762902.0
2005-12-15 21:16:00,100.6,100.61,100.595,100.61,36973455.0
2005-12-15 21:17:00,100.602,100.609,100.595,100.595,121205835.0
2005-12-15 21:18:00,100.595,100.616,100.595,100.605,82718688.0
2005-12-15 21:19:00,100.602,100.608,100.592,100.595,18199146.0
2005-12-15 21:20:00,100.595,100.605,100.595,100.595,9993846.0
2005-12-15 21:21:00,100.595,100.595,100.585,100.585,84932217.0
2005-12-15 21:22:00,100.573,100.585,100.57,100.573,67580110.0
2005-12-15 21:23:00,100.575,100.578,100.565,100.565,11421574.0
2005-12-15 21:24:00,100.563,100.563,100.56,100.56,17288704.0
2005-12-15 21:25:00,100.555,100.575,100.555,100.575,21928305.0
2005-12-15 21:26:00,100.57,100.6,100.57,100.6,21436007.0
2005-12-15 21:27:00,100.592,100.61,100.58,100.605,44002828.0
2005-12-15 21:28:00,100.595,100.622,100.595,100.6,11896625.0
2005-12-15 21:29:00,100.605,100.605,100.58,100.6,64747467.0
2005-12-15 21:30:00,100.59,100.608,100.56,100.56,23862019.0
2005-12-15 21:31:00,100.575,100.595,100.575,100.595,2648349.0
2005-12-15 21:32:00,100.582,100.582,100.563,100.563,33635993.0
2005-12-15 21:33:00,100.547,100.557,100.535,100.535,169167014.0
2005-12-15 21:34:00,100.533,100.565,100.533,100.565,32480581.0
2005-12-15 21:35:00,100.56,100.565,100.54,100.555,127235336.0
2005-12-15 21:36:00,100.55,100.58,100.55,100.58,76980651.0
2005-12-15 21:37:00,100.58,100.585,100.575,100.575,38294028.0
2005-12-15 21:38:00,100.575,100.6,100.575,100.595,127624951.0
2005-12-15 21:39:00,100.597,100.6,100.585,100.6,52792065.0
2005-12-15 21:40:00,100.59,100.625,100.59,100.61,49424760.0
2005-12-15 21:41:00,100.615,100.615,100.585,100.585,49329765.0
2005-12-15 21:42:00,100.585,100.585,100.567,100.567,39246936.0
2005-12-15 21:43:00,100.58,100.587,100.553,100.553,20075017.0
2005-12-15 21:44:00,100.555,100.555,100.535,100.55,62659402.0
2005-12-15 21:45:00,100.55,100.55,100.495,100.533,33400748.0
2005-12-15 21:46:00,100.53,100.54,100.502,100.54,67153584.0
2005-12-15 21:47:00,100.535,100.553,100.515,100.515,57650596.0
2005-12-15 21:48:00,100.512,100.59,100.505,100.57,13357297.0
2005-12-15 21:49:00,100.56,100.573,100.555,100.555,32779417.0
2005-12-15 21:50:00,100.56,100.56,100.54,100.54,157322847.0
2005-12-15 21:51:00,100.54,100.546,100.54,100.54,7184817.0
2005-12-15 21:52:00,100.535,100.555,100.515,100.515,114678532.0
2005-12-15 21:53:00,100.522,100.535,100.52,100.535,16588976.0
2005-12-15 21:54:00,100.527,100.54,100.525,100.525,73518937.0
2005-12-15 21:55:00,100.52,100.555,100.52,100.52,366317387.0
2005-12-15 21:56:00,100.525,100.525,100.485,100.5,216868484.0
2005-12-15 21:57:00,100.5,100.5,100.474,100.49,67374959.0
2005-12-15 21:58:00,100.48,100.48,100.465,100.465,28861996.0
2005-12-15 21:59:00,100.47,100.47,100.413,100.425,36345871.0
2005-12-15 22:00:00,100.435,100.445,100.415,100.44,20532547.0
2005-12-15 22:01:00,100.428,100.449,100.412,100.412,156955844.0
2005-12-15 22:02:00,100.42,100.42,100.392,100.393,53119442.0
2005-12-15 22:03:00,100.39,100.405,100.307,100.322,31962014.0
2005-12-15 22:04:00,100.325,100.34,100.325,100.34,8687209.0
2005-12-15 22:05:00,100.34,100.34,100.235,100.26,179816986.0
2005-12-15 22:06:00,100.27,100.27,100.18,100.215,85261999.0
2005-12-15 22:07:00,100.215,100.275,100.202,100.245,87292658.0
2005-12-15 22:08:00,100.255,100.277,100.222,100.255,194192448.0
2005-12-15 22:09:00,100.25,100.25,100.215,100.215,141470239.0
2005-12-15 22:10:00,100.21,100.278,100.21,100.265,12326793.0
2005-12-15 22:11:00,100.265,100.28,100.218,100.245,27170190.0
2005-12-15 22:12:00,100.25,100.25,100.212,100.212,19837548.0
2005-12-15 22:13:00,100.21,100.262,100.21,100.262,91454132.0
2005-12-15 22:14:00,100.255,100.272,100.255,100.27,100443385.0
2005-12-15 22:15:00,100.26,100.277,100.26,100.26,130638046.0
2005-12-15 22:16:00,100.26,100.278,100.26,100.278,42002625.0
2005-12-15 22:17:00,100.275,100.29,100.265,100.265,227444567.0
2005-12-15 22:18:00,100.28,100.355,100.27,100.355,48174378.0
2005-12-15 22:19:00,100.363,100.363,100.335,100.355,143407253.0
2005-12-15 22:20:00,100.363,100.364,100.315,100.315,16341419.0
2005-12-15 22:21:00,100.318,100.334,100.318,100.325,62221992.0
2005-12-15 22:22:00,100.323,100.34,100.321,100.34,36033089.0
2005-12-15 22:23:00,100.335,100.355,100.335,100.355,52906522.0
2005-12-15 22:24:00,100.355,100.358,100.344,100.345,35331141.0
2005-12-15 22:25:00,100.342,100.355,100.342,100.35,11191294.0
2005-12-15 22:26:00,100.35,100.35,100.31,100.31,133369400.0
2005-12-15 22:27:00,100.31,100.32,100.28,100.32,40320557.0
2005-12-15 22:28:00,100.313,100.326,100.302,100.32,41161166.0
2005-12-15 22:29:00,100.325,100.345,100.325,100.345,42962724.0
2005-12-15 22:30:00,100.348,100.348,100.334,100.335,67117303.0
2005-12-15 22:31:00,100.335,100.335,100.298,100.298,123007824.0
2005-12-15 22:32:00,100.305,100.305,100.28,100.28,75533902.0
2005-12-15 22:33:00,100.275,100.281,100.242,100.28,63381130.0
2005-12-15 22:34:00,100.285,100.335,100.285,100.335,14725337.0
2005-12-15 22:35:00,100.325,100.325,100.31,100.317,32484647.0
2005-12-15 22:36:00,100.315,100.315,100.305,100.313,101317207.0
2005-12-15 22:37:00,100.315,100.33,100.307,100.33,31093681.0
2005-12-15 22:38:00,100.327,100.35,100.327,100.335,115117107.0
2005-12-15 22:39:00,100.335,100.343,100.295,100.295,181202105.0
2005-12-15 22:40:00,100.335,100.355,100.33,100.345,36506094.0
2005-12-15 22:41:00,100.335,100.383,100.335,100.36,69345515.0
2005-12-15 22:42:00,100.357,100.377,100.355,100.355,104783894.0
2005-12-15 22:43:00,100.36,100.36,100.305,100.305,1535657.0
2005-12-15 22:44:00,100.35,100.365,100.34,100.34,18189292.0
2005-12-15 22:45:00,100.335,100.337,100.332,100.335,20468754.0
2005-12-15 22:46:00,100.325,100.343,100.322,100.323,287720821.0
2005-12-15 22:47:00,100.335,100.34,100.33,100.33,176510410.0
2005-12-15 22:48:00,100.33,100.33,100.323,100.33,6781618.0
2005-12-15 22:49:00,100.335,100.335,100.303,100.31,62749925.0
2005-12-15 22:50:00,100.315,100.325,100.31,100.325,126988511.0
2005-12-15 22:51:00,100.315,100.315,100.3,100.3,46259149.0
2005-12-15 22:52:00,100.298,100.306,100.295,100.295,88574804.0
2005-12-15 22:53:00,100.295,100.305,100.29,100.3,53416876.0
2005-12-15 22:54:00,100.29,100.304,100.288,100.3,55236823.0
2005-12-15 22:55:00,100.295,100.313,100.295,100.3,32138808.0
2005-12-15 22:56:00,100.29,100.308,100.282,100.282,21001138.0
2005-12-15 22:57:00,100.285,100.293,100.275,100.293,34924828.0
2005-12-15 22:58:00,100.285,100.285,100.27,100.27,2163357.0
2005-12-15 22:59:00,100.26,100.27,100.26,100.27,4000885.0
2005-12-15 23:00:00,100.265,100.265,100.238,100.24,25422545.0
2005-12-15 23:01:00,100.235,100.295,100.235,100.295,110369795.0
2005-12-15 23:02:00,100.29,100.3,100.29,100.3,41593584.0
2005-12-15 23:03:00,100.297,100.297,100.285,100.285,38877382.0
2005-12-15 23:04:00,100.3,100.3,100.272,100.272,49944891.0
2005-12-15 23:05:00,100.275,100.28,100.27,100.28,389246122.0
2005-12-15 23:06:00,100.28,100.28,100.26,100.26,276783028.0
2005-12-15 23:07:00,100.27,100.27,100.213,100.213,459474554.0
2005-12-15 23:08:00,100.223,100.223,100.155,100.155,36580988.0
2005-12-15 23:09:00,100.16,100.184,100.16,100.175,15989012.0
2005-12-15 23:10:00,100.177,100.205,100.177,100.205,56753719.0
2005-12-15 23:11:00,100.205,100.21,100.2,100.21,40134712.0
2005-12-15 23:12:00,100.21,100.215,100.195,100.2,20358297.0
2005-12-15 23:13:00,100.21,100.215,100.197,100.21,83297223.0
2005-12-15 23:14:00,100.202,100.21,100.202,100.205,53338256.0
2005-12-15 23:15:00,100.205,100.23,100.205,100.225,53053744.0
2005-12-15 23:16:00,100.245,100.245,100.217,100.223,20283397.0
2005-12-15 23:17:00,100.215,100.228,100.215,100.223,72800105.0
2005-12-15 23:18:00,100.235,100.247,100.197,100.233,90327341.0
2005-12-15 23:19:00,100.235,100.255,100.229,100.24,37655804.0
2005-12-15 23:20:00,100.233,100.265,100.233,100.265,74480252.0
2005-12-15 23:21:00,100.25,100.285,100.25,100.26,457311123.0
2005-12-15 23:22:00,100.265,100.285,100.265,100.275,54389088.0
2005-12-15 23:23:00,100.27,100.285,100.257,100.27,17015163.0
2005-12-15 23:24:00,100.27,100.282,100.27,100.27,115130966.0
2005-12-15 23:25:00,100.28,100.291,100.28,100.28,32621089.0
2005-12-15 23:26:00,100.28,100.28,100.267,100.275,72362309.0
2005-12-15 23:27:00,100.28,100.28,100.277,100.28,7035780.0
2005-12-15 23:28:00,100.285,100.285,100.272,100.28,17421694.0
2005-12-15 23:29:00,100.28,100.287,100.265,100.273,67001917.0
2005-12-15 23:30:00,100.28,100.283,100.265,100.278,157885063.0
2005-12-15 23:31:00,100.272,100.277,100.24,100.263,81090599.0
2005-12-15 23:32:00,100.26,100.283,100.259,100.283,171271048.0
2005-12-15 23:33:00,100.28,100.3,100.277,100.29,206146183.0
2005-12-15 23:34:00,100.28,100.283,100.275,100.28,100199703.0
2005-12-15 23:35:00,100.275,100.285,100.275,100.285,53552225.0
2005-12-15 23:36:00,100.285,100.295,100.285,100.295,59470842.0
2005-12-15 23:37:00,100.278,100.297,100.278,100.29,55905179.0
2005-12-15 23:38:00,100.293,100.306,100.293,100.303,119238207.0
2005-12-15 23:39:00,100.3,100.34,100.3,100.325,349779644.0
2005-12-15 23:40:00,100.325,100.343,100.315,100.315,81538700.0
2005-12-15 23:41:00,100.325,100.348,100.325,100.348,42781431.0
2005-12-15 23:42:00,100.348,100.355,100.34,100.355,65313256.0
2005-12-15 23:43:00,100.345,100.363,100.341,100.363,60151045.0
2005-12-15 23:44:00,100.36,100.36,100.352,100.355,88463205.0
2005-12-15 23:45:00,100.342,100.342,100.27,100.3,558122180.0
2005-12-15 23:46:00,100.302,100.332,100.285,100.285,22181875.0
2005-12-15 23:47:00,100.29,100.29,100.285,100.285,8990674.0
2005-12-15 23:48:00,100.29,100.295,100.27,100.27,6989338.0
2005-12-15 23:49:00,100.27,100.28,100.265,100.265,8546672.0
2005-12-15 23:50:00,100.268,100.275,100.263,100.275,124315294.0
2005-12-15 23:51:00,100.267,100.275,100.255,100.255,38332241.0
2005-12-15 23:52:00,100.265,100.298,100.265,100.293,73838896.0
2005-12-15 23:53:00,100.3,100.313,100.3,100.303,45311089.0
2005-12-15 23:54:00,100.31,100.31,100.261,100.262,26318472.0
2005-12-15 23:55:00,100.275,100.285,100.267,100.27,5465561.0
2005-12-15 23:56:00,100.27,100.275,100.258,100.27,58592120.0
2005-12-15 23:57:00,100.275,100.275,100.255,100.255,105462743.0
2005-12-15 23:58:00,100.275,100.285,100.275,100.275,39601840.0
2005-12-15 23:59:00,100.28,100.28,100.28,100.28,1472109.0
2005-12-16 00:00:00,100.27,100.28,100.27,100.272,25945198.0
2005-12-16 00:31:00,100.285,100.46,100.285,100.46,26523174.0
2005-12-16 00:32:00,100.45,100.461,100.422,100.43,306903244.0
2005-12-16 00:33:00,100.438,100.441,100.424,100.43,96330642.0
2005-12-16 00:34:00,100.435,100.44,100.43,100.44,32688836.0
2005-12-16 00:35:00,100.435,100.435,100.43,100.43,20558424.0
2005-12-16 00:36:00,100.435,100.441,100.397,100.432,99472189.0
2005-12-16 00:37:00,100.43,100.443,100.43,100.44,95900312.0
2005-12-16 00:38:00,100.44,100.46,100.44,100.46,48175187.0
2005-12-16 00:39:00,100.465,100.465,100.445,100.455,139964769.0
2005-12-16 00:40:00,100.45,100.55,100.45,100.51,25850382.0
2005-12-16 00:41:00,100.52,100.52,100.5,100.5,2496711.0
2005-12-16 00:42:00,100.503,100.528,100.503,100.508,136198286.0
2005-12-16 00:43:00,100.51,100.51,100.505,100.51,15753300.0
2005-12-16 00:44:00,100.508,100.51,100.5,100.51,128237440.0
2005-12-16 00:45:00,100.497,100.502,100.49,100.49,38350321.0
2005-12-16 00:46:00,100.49,100.505,100.49,100.505,2512341.0
2005-12-16 00:47:00,100.485,100.507,100.485,100.495,68325697.0
2005-12-16 00:48:00,100.5,100.51,100.5,100.505,63942918.0
2005-12-16 00:49:00,100.5,100.51,100.497,100.51,112286913.0
2005-12-16 00:50:00,100.5,100.5,100.445,100.445,19400885.0
2005-12-16 00:51:00,100.483,100.49,100.48,100.483,87387921.0
2005-12-16 00:52:00,100.48,100.49,100.48,100.485,59088003.0
2005-12-16 00:53:00,100.485,100.488,100.48,100.488,240943491.0
2005-12-16 00:54:00,100.485,100.49,100.477,100.482,123193577.0
2005-12-16 00:55:00,100.482,100.495,100.48,100.483,63599440.0
2005-12-16 00:56:00,100.495,100.503,100.495,100.503,39686408.0
2005-12-16 00:57:00,100.497,100.513,100.495,100.513,102355772.0
2005-12-16 00:58:00,100.515,100.522,100.514,100.522,92764354.0
2005-12-16 00:59:00,100.53,100.535,100.525,100.525,107082368.0
2005-12-16 01:00:00,100.525,100.545,100.515,100.545,34884982.0
2005-12-16 01:01:00,100.535,100.555,100.52,100.555,68480338.0
2005-12-16 01:02:00,100.54,100.55,100.535,100.55,106136898.0
2005-12-16 01:03:00,100.54,100.55,100.535,100.54,149350708.0
2005-12-16 01:04:00,100.545,100.546,100.538,100.54,23756333.0
2005-12-16 01:05:00,100.535,100.544,100.535,100.543,71286036.0
2005-12-16 01:06:00,100.54,100.565,100.54,100.553,13389431.0
2005-12-16 01:07:00,100.55,100.552,100.525,100.525,45212582.0
2005-12-16 01:08:00,100.54,100.548,100.527,100.527,148159731.0
2005-12-16 01:09:00,100.54,100.545,100.532,100.533,95771878.0
2005-12-16 01:10:00,100.54,100.545,100.533,100.545,111517685.0
2005-12-16 01:11:00,100.54,100.55,100.5,100.55,76987641.0
2005-12-16 01:12:00,100.545,100.555,100.545,100.555,16650381.0
2005-12-16 01:13:00,100.555,100.555,100.54,100.55,66733138.0
2005-12-16 01:14:00,100.555,100.555,100.545,100.545,33754313.0
2005-12-16 01:15:00,100.55,100.55,100.535,100.547,15527287.0
2005-12-16 01:16:00,100.555,100.555,100.52,100.52,74782616.0
2005-12-16 01:17:00,100.515,100.515,100.49,100.49,32395428.0
2005-12-16 01:18:00,100.49,100.49,100.465,100.48,386766672.0
2005-12-16 01:19:00,100.485,100.5,100.45,100.47,61528471.0
2005-12-16 01:20:00,100.485,100.485,100.453,100.455,172431704.0
2005-12-16 01:21:00,100.465,100.49,100.465,100.49,100426956.0
2005-12-16 01:22:00,100.49,100.49,100.47,100.47,14424148.0
2005-12-16 01:23:00,100.48,100.495,100.466,100.48,10180767.0
2005-12-16 01:24:00,100.475,100.493,100.474,100.475,24387797.0
2005-12-16 01:25:00,100.47,100.485,100.47,100.485,160823646.0
2005-12-16 01:26:00,100.488,100.49,100.475,100.49,105733710.0
2005-12-16 01:27:00,100.485,100.496,100.48,100.49,72508487.0
2005-12-16 01:28:00,100.485,100.499,100.485,100.495,80827259.0
2005-12-16 01:29:00,100.485,100.488,100.477,100.488,262389811.0
2005-12-16 01:30:00,100.475,100.495,100.475,100.482,41097187.0
2005-12-16 01:31:00,100.482,100.51,100.448,100.51,30095066.0
2005-12-16 01:32:00,100.5,100.515,100.466,100.495,34815063.0
2005-12-16 01:33:00,100.5,100.5,100.493,100.495,30087615.0
2005-12-16 01:34:00,100.5,100.5,100.49,100.49,23950559.0
2005-12-16 01:35:00,100.495,100.515,100.495,100.515,27190848.0
2005-12-16 01:36:00,100.505,100.51,100.495,100.495,68221232.0
2005-12-16 01:37:00,100.508,100.526,100.508,100.515,167231404.0
2005-12-16 01:38:00,100.513,100.525,100.505,100.515,88585173.0
2005-12-16 01:39:00,100.51,100.525,100.51,100.513,29351050.0
2005-12-16 01:40:00,100.515,100.518,100.51,100.515,103719262.0
2005-12-16 01:41:00,100.502,100.51,100.502,100.505,26974472.0
2005-12-16 01:42:00,100.508,100.51,100.503,100.51,47962189.0
2005-12-16 01:43:00,100.505,100.505,100.49,100.49,302889057.0
2005-12-16 01:44:00,100.49,100.495,100.48,100.49,22231662.0
2005-12-16 01:45:00,100.483,100.49,100.483,100.49,31890200.0
2005-12-16 01:46:00,100.49,100.494,100.435,100.435,16137509.0
2005-12-16 01:47:00,100.465,100.484,100.465,100.465,55570662.0
2005-12-16 01:48:00,100.47,100.47,100.45,100.45,68689733.0
2005-12-16 01:49:00,100.452,100.488,100.424,100.488,133255683.0
2005-12-16 01:50:00,100.48,100.48,100.43,100.43,16761567.0
2005-12-16 01:51:00,100.425,100.428,100.42,100.425,67746906.0
2005-12-16 01:52:00,100.423,100.434,100.411,100.415,62913457.0
2005-12-16 01:53:00,100.415,100.45,100.39,100.44,127321790.0
2005-12-16 01:54:00,100.433,100.435,100.425,100.425,60515070.0
2005-12-16 01:55:00,100.43,100.45,100.365,100.365,37395299.0
2005-12-16 01:56:00,100.405,100.418,100.405,100.417,41840623.0
2005-12-16 01:57:00,100.43,100.43,100.405,100.41,83214627.0
2005-12-16 01:58:00,100.4,100.41,100.4,100.408,94697298.0
2005-12-16 01:59:00,100.403,100.425,100.403,100.425,56184224.0
2005-12-16 02:01:00,100.275,100.425,100.275,100.425,42363972.0
2005-12-16 02:02:00,100.405,100.425,100.405,100.425,105695275.0
2005-12-16 02:03:00,100.42,100.424,100.37,100.37,59142140.0
2005-12-16 02:04:00,100.37,100.37,100.345,100.345,5601683.0
2005-12-16 02:05:00,100.332,100.345,100.305,100.32,24601301.0
2005-12-16 02:06:00,100.313,100.331,100.313,100.32,41263174.0
2005-12-16 02:07:00,100.313,100.313,100.23,100.265,75192360.0
2005-12-16 02:08:00,100.255,100.287,100.255,100.257,41297393.0
2005-12-16 02:09:00,100.265,100.265,100.228,100.228,120835238.0
2005-12-16 02:10:00,100.225,100.225,100.2,100.2,8567232.0
2005-12-16 02:11:00,100.2,100.2,100.075,100.1,6898961.0
2005-12-16 02:12:00,100.095,100.125,100.095,100.11,9562511.0
2005-12-16 02:13:00,100.105,100.105,100.072,100.072,23542640.0
2005-12-16 02:14:00,100.07,100.07,100.02,100.032,518749129.0
2005-12-16 02:15:00,100.045,100.045,99.885,99.92,90647821.0
2005-12-16 02:16:00,99.923,99.923,99.86,99.885,60881623.0
2005-12-16 02:17:00,99.895,99.91,99.888,99.888,60291015.0
2005-12-16 02:18:00,99.888,99.935,99.855,99.935,40520394.0
2005-12-16 02:19:00,99.915,99.915,99.883,99.905,76468817.0
2005-12-16 02:20:00,99.905,99.96,99.905,99.96,340318776.0
2005-12-16 02:21:00,99.963,99.99,99.95,99.973,115105903.0
2005-12-16 02:22:00,99.97,99.97,99.925,99.958,58362225.0
2005-12-16 02:23:00,99.975,100.005,99.975,100.005,55399014.0
2005-12-16 02:24:00,100.005,100.04,99.975,99.975,52373813.0
2005-12-16 02:25:00,99.98,100.005,99.96,99.96,95237815.0
2005-12-16 02:26:00,99.97,100.0,99.96,99.98,227509303.0
2005-12-16 02:27:00,99.983,100.007,99.96,99.98,188707633.0
2005-12-16 02:28:00,99.983,100.022,99.983,100.022,87044437.0
2005-12-16 02:29:00,100.028,100.044,100.023,100.03,147047651.0
2005-12-16 02:30:00,100.023,100.05,100.023,100.05,11936765.0
2005-12-16 02:31:00,100.05,100.055,100.033,100.055,18238791.0
2005-12-16 02:32:00,100.05,100.09,100.05,100.08,7114035.0
2005-12-16 02:33:00,100.075,100.075,100.04,100.04,78035487.0
2005-12-16 02:34:00,100.04,100.05,100.036,100.05,32387896.0
2005-12-16 02:35:00,100.04,100.052,100.02,100.03,111259144.0
2005-12-16 02:36:00,100.03,100.05,100.025,100.05,18448621.0
2005-12-16 02:37:00,100.055,100.06,100.045,100.045,53176660.0
2005-12-16 02:38:00,100.04,100.055,100.04,100.04,460534876.0
2005-12-16 02:39:00,100.055,100.055,100.013,100.013,82517448.0
2005-12-16 02:40:00,100.02,100.03,99.991,99.995,39704558.0
2005-12-16 02:41:00,99.993,100.01,99.952,99.995,92133148.0
2005-12-16 02:42:00,99.983,100.003,99.983,99.985,71965308.0
2005-12-16 02:43:00,99.993,99.993,99.915,99.915,19875941.0
2005-12-16 02:44:00,99.995,99.995,99.905,99.905,56404154.0
2005-12-16 02:45:00,99.885,99.885,99.86,99.882,58976399.0
2005-12-16 02:46:00,99.89,99.925,99.88,99.9,82399072.0
2005-12-16 02:47:00,99.89,99.935,99.89,99.93,20045585.0
2005-12-16 02:48:00,99.93,99.933,99.915,99.915,44094387.0
2005-12-16 02:49:00,99.915,99.915,99.855,99.877,59032368.0
2005-12-16 02:50:00,99.875,99.906,99.865,99.88,16740667.0
2005-12-16 02:51:00,99.875,99.913,99.875,99.903,34406496.0
2005-12-16 02:52:00,99.893,99.925,99.89,99.89,448355341.0
2005-12-16 02:53:00,99.88,99.903,99.872,99.89,264232013.0
2005-12-16 02:54:00,99.89,99.945,99.87,99.895,422130062.0
2005-12-16 02:55:00,99.892,99.91,99.85,99.91,50628371.0
2005-12-16 02:56:00,99.895,99.927,99.895,99.927,41938923.0
2005-12-16 02:57:00,99.93,99.97,99.93,99.97,39346876.0
2005-12-16 02:58:00,99.975,99.985,99.965,99.965,113701240.0
2005-12-16 02:59:00,99.97,100.04,99.97,100.005,24684480.0
2005-12-16 03:00:00,100.01,100.01,99.98,99.98,3905589.0
2005-12-16 03:01:00,99.99,99.99,99.925,99.925,2144698.0
2005-12-16 03:02:00,99.933,99.955,99.933,99.945,35619406.0
2005-12-16 03:03:00,99.942,99.967,99.942,99.967,4903100.0
2005-12-16 03:04:00,99.97,100.003,99.97,99.975,33221840.0
2005-12-16 03:05:00,99.972,99.993,99.972,99.993,10852719.0
2005-12-16 03:06:00,100.0,100.013,99.995,99.995,54584996.0
2005-12-16 03:07:00,99.995,99.995,99.978,99.978,52593252.0
2005-12-16 03:08:00,99.98,99.984,99.965,99.965,48352825.0
2005-12-16 03:09:00,99.975,99.999,99.975,99.985,117865703.0
2005-12-16 03:10:00,99.98,100.015,99.978,100.015,63770247.0
2005-12-16 03:11:00,100.01,100.01,99.997,100.0,6616858.0
2005-12-16 03:12:00,100.0,100.025,100.0,100.025,160857629.0
2005-12-16 03:13:00,100.013,100.03,100.005,100.005,266927188.0
2005-12-16 03:14:00,100.015,100.065,100.015,100.065,18880872.0
2005-12-16 03:15:00,100.07,100.085,100.05,100.05,17806453.0
2005-12-16 03:16:00,100.005,100.09,100.005,100.09,1416396.0
2005-12-16 03:17:00,100.085,100.185,100.085,100.157,113476165.0
2005-12-16 03:18:00,100.16,100.225,100.15,100.225,64633720.0
2005-12-16 03:19:00,100.235,100.26,100.205,100.245,39351187.0
2005-12-16 03:20:00,100.205,100.32,100.205,100.295,181329040.0
2005-12-16 03:21:00,100.295,100.335,100.25,100.257,124504770.0
2005-12-16 03:22:00,100.26,100.295,100.26,100.295,34064067.0
2005-12-16 03:23:00,100.293,100.293,100.225,100.245,97075029.0
2005-12-16 03:24:00,100.247,100.247,100.215,100.215,7730710.0
2005-12-16 03:25:00,100.225,100.225,100.195,100.195,15275247.0
2005-12-16 03:26:00,100.19,100.198,100.153,100.195,59401249.0
2005-12-16 03:27:00,100.2,100.2,100.185,100.185,2161224.0
2005-12-16 03:28:00,100.178,100.195,100.178,100.195,116539862.0
2005-12-16 03:29:00,100.195,100.195,100.188,100.188,72645637.0
2005-12-16 03:30:00,100.185,100.285,100.185,100.285,39274820.0
2005-12-16 03:31:00,100.28,100.28,100.225,100.253,40172914.0
2005-12-16 03:32:00,100.26,100.27,100.255,100.26,43160518.0
2005-12-16 03:33:00,100.26,100.26,100.24,100.24,133596512.0
2005-12-16 03:34:00,100.24,100.285,100.24,100.252,10314556.0
2005-12-16 03:35:00,100.255,100.275,100.25,100.25,38774300.0
2005-12-16 03:36:00,100.255,100.255,100.205,100.215,56560320.0
2005-12-16 03:37:00,100.22,100.243,100.22,100.243,38761929.0
2005-12-16 03:38:00,100.245,100.265,100.245,100.258,59242115.0
2005-12-16 03:39:00,100.255,100.277,100.255,100.263,14994879.0
2005-12-16 03:40:00,100.255,100.255,100.245,100.245,29739867.0
2005-12-16 03:41:00,100.235,100.25,100.235,100.24,47063674.0
2005-12-16 03:42:00,100.225,100.28,100.225,100.26,192262776.0
2005-12-16 03:43:00,100.258,100.26,100.258,100.26,39805367.0
2005-12-16 03:44:00,100.27,100.275,100.27,100.275,1895263.0
2005-12-16 03:45:00,100.28,100.312,100.275,100.275,105785559.0
2005-12-16 03:46:00,100.282,100.31,100.27,100.27,92668084.0
2005-12-16 03:47:00,100.272,100.272,100.23,100.23,21180384.0
2005-12-16 03:48:00,100.225,100.237,100.193,100.225,26155362.0
2005-12-16 03:49:00,100.225,100.239,100.21,100.21,12249620.0
2005-12-16 03:50:00,100.215,100.215,100.195,100.21,155342308.0
2005-12-16 03:51:00,100.215,100.231,100.215,100.227,75760127.0
2005-12-16 03:52:00,100.225,100.225,100.21,100.21,8970756.0
2005-12-16 03:53:00,100.205,100.215,100.205,100.215,47481344.0
2005-12-16 03:54:00,100.21,100.213,100.208,100.208,76822347.0
2005-12-16 03:55:00,100.21,100.235,100.21,100.235,7137570.0
2005-12-16 03:56:00,100.237,100.262,100.237,100.262,22790912.0
2005-12-16 03:57:00,100.273,100.295,100.248,100.27,48466645.0
2005-12-16 03:58:00,100.262,100.303,100.262,100.278,171199653.0
2005-12-16 03:59:00,100.29,100.325,100.29,100.325,19599606.0
2005-12-16 04:00:00,100.315,100.315,100.29,100.29,35079500.0
2005-12-16 04:01:00,100.285,100.305,100.285,100.29,31653866.0
2005-12-16 04:02:00,100.3,100.3,100.282,100.29,67327830.0
2005-12-16 04:03:00,100.29,100.29,100.235,100.245,213159507.0
2005-12-16 04:04:00,100.24,100.24,100.22,100.22,386982241.0
2005-12-16 04:05:00,100.225,100.228,100.22,100.227,78128518.0
2005-12-16 04:06:00,100.235,100.24,100.232,100.232,18387247.0
2005-12-16 04:07:00,100.225,100.255,100.225,100.225,120132549.0
2005-12-16 04:08:00,100.23,100.285,100.23,100.27,7544699.0
2005-12-16 04:09:00,100.27,100.29,100.27,100.29,144837819.0
2005-12-16 04:10:00,100.285,100.285,100.265,100.27,30640697.0
2005-12-16 04:11:00,100.28,100.28,100.252,100.252,8338531.0
2005-12-16 04:12:00,100.255,100.273,100.254,100.255,58327190.0
2005-12-16 04:13:00,100.26,100.26,100.215,100.25,66759700.0
2005-12-16 04:14:00,100.253,100.254,100.209,100.25,35273786.0
2005-12-16 04:15:00,100.25,100.252,100.225,100.235,67397441.0
2005-12-16 04:16:00,100.233,100.25,100.23,100.25,19478961.0
2005-12-16 04:17:00,100.237,100.257,100.237,100.255,40590481.0
2005-12-16 04:18:00,100.255,100.275,100.249,100.265,45620791.0
2005-12-16 04:19:00,100.255,100.282,100.255,100.26,45448057.0
2005-12-16 04:20:00,100.27,100.28,100.267,100.267,58057920.0
2005-12-16 04:21:00,100.265,100.265,100.252,100.265,121721453.0
2005-12-16 04:22:00,100.265,100.273,100.255,100.27,38152862.0
2005-12-16 04:23:00,100.27,100.27,100.23,100.23,71510124.0
2005-12-16 04:24:00,100.235,100.235,100.22,100.22,50330814.0
2005-12-16 04:25:00,100.225,100.225,100.17,100.173,33665610.0
2005-12-16 04:26:00,100.175,100.175,100.107,100.107,157967140.0
2005-12-16 04:27:00,100.123,100.135,100.102,100.102,36265220.0
2005-12-16 04:28:00,100.115,100.135,100.115,100.135,2697443.0
2005-12-16 04:29:00,100.12,100.151,100.12,100.13,25189506.0
2005-12-16 04:30:00,100.14,100.145,100.13,100.145,71480974.0
2005-12-16 04:31:00,100.14,100.14,100.105,100.115,10914335.0
2005-12-16 04:32:00,100.125,100.125,100.102,100.102,45622422.0
2005-12-16 04:33:00,100.11,100.11,100.083,100.09,20862295.0
2005-12-16 04:34:00,100.095,100.106,100.095,100.105,20123248.0
2005-12-16 04:35:00,100.11,100.121,100.103,100.103,15810429.0
2005-12-16 04:36:00,100.105,100.115,100.105,100.115,12406663.0
2005-12-16 04:37:00,100.113,100.13,100.105,100.113,63815021.0
2005-12-16 04:38:00,100.125,100.131,100.115,100.115,80580849.0
2005-12-16 04:39:00,100.115,100.145,100.115,100.145,9999844.0
2005-12-16 04:40:00,100.145,100.176,100.142,100.142,16708726.0
2005-12-16 04:41:00,100.145,100.175,100.145,100.175,84320780.0
2005-12-16 04:42:00,100.175,100.175,100.162,100.162,132436438.0
2005-12-16 04:43:00,100.17,100.175,100.16,100.16,40590026.0
2005-12-16 04:44:00,100.165,100.195,100.165,100.195,161864896.0
2005-12-16 04:45:00,100.18,100.205,100.18,100.19,58154808.0
2005-12-16 04:46:00,100.2,100.215,100.199,100.215,113656535.0
2005-12-16 04:47:00,100.215,100.238,100.205,100.235,62193735.0
2005-12-16 04:48:00,100.233,100.257,100.23,100.23,21995388.0
2005-12-16 04:49:00,100.227,100.227,100.223,100.223,3451098.0
2005-12-16 04:50:00,100.23,100.24,100.227,100.24,107835908.0
2005-12-16 04:51:00,100.245,100.248,100.225,100.225,47223814.0
2005-12-16 04:52:00,100.23,100.235,100.23,100.23,13369377.0
2005-12-16 04:53:00,100.23,100.245,100.222,100.222,7473732.0
2005-12-16 04:54:00,100.235,100.241,100.235,100.24,85793438.0
2005-12-16 04:55:00,100.255,100.265,100.247,100.265,36283739.0
2005-12-16 04:56:00,100.257,100.282,100.257,100.282,13591525.0
2005-12-16 04:57:00,100.29,100.295,100.282,100.285,57222481.0
2005-12-16 04:58:00,100.28,100.285,100.255,100.285,126824472.0
2005-12-16 04:59:00,100.265,100.283,100.265,100.28,58864854.0
2005-12-16 05:00:00,100.285,100.295,100.282,100.295,22961941.0
2005-12-16 05:01:00,100.295,100.295,100.26,100.26,17920111.0
2005-12-16 05:02:00,100.27,100.27,100.26,100.26,39104291.0
2005-12-16 05:03:00,100.26,100.26,100.239,100.24,12180984.0
2005-12-16 05:04:00,100.23,100.246,100.23,100.23,76776397.0
2005-12-16 05:05:00,100.235,100.252,100.235,100.24,29683495.0
2005-12-16 05:06:00,100.235,100.24,100.225,100.225,95902159.0
2005-12-16 05:07:00,100.23,100.238,100.215,100.215,8386887.0
2005-12-16 05:08:00,100.218,100.241,100.214,100.215,245706521.0
2005-12-16 05:09:00,100.215,100.215,100.205,100.21,76296554.0
2005-12-16 05:10:00,100.225,100.225,100.205,100.205,72524083.0
2005-12-16 05:11:00,100.215,100.223,100.21,100.21,85997097.0
2005-12-16 05:12:00,100.213,100.233,100.213,100.233,61293600.0
2005-12-16 05:13:00,100.232,100.245,100.232,100.235,109835820.0
2005-12-16 05:14:00,100.23,100.269,100.195,100.223,102591286.0
2005-12-16 05:15:00,100.223,100.247,100.219,100.235,80848988.0
2005-12-16 05:16:00,100.24,100.244,100.221,100.222,18253366.0
2005-12-16 05:17:00,100.23,100.238,100.225,100.235,103180506.0
2005-12-16 05:18:00,100.235,100.245,100.23,100.245,120700466.0
2005-12-16 05:19:00,100.242,100.26,100.24,100.26,47067385.0
2005-12-16 05:20:00,100.265,100.265,100.234,100.24,80300646.0
2005-12-16 05:21:00,100.237,100.24,100.228,100.228,72366418.0
2005-12-16 05:22:00,100.235,100.243,100.22,100.22,385857137.0
2005-12-16 05:23:00,100.228,100.235,100.228,100.235,73409698.0
2005-12-16 05:24:00,100.24,100.259,100.205,100.235,156636713.0
2005-12-16 05:25:00,100.23,100.243,100.23,100.235,55690589.0
2005-12-16 05:26:00,100.235,100.24,100.23,100.24,15500999.0
2005-12-16 05:27:00,100.245,100.255,100.225,100.225,84137628.0
2005-12-16 05:28:00,100.24,100.26,100.234,100.242,52662758.0
2005-12-16 05:29:00,100.245,100.245,100.232,100.235,138112904.0
2005-12-16 05:30:00,100.24,100.27,100.24,100.27,117167036.0
2005-12-16 05:31:00,100.263,100.295,100.263,100.295,28100412.0
2005-12-16 05:32:00,100.295,100.305,100.292,100.297,280283292.0
2005-12-16 05:33:00,100.287,100.287,100.265,100.265,90214398.0
2005-12-16 05:34:00,100.255,100.3,100.255,100.28,70097901.0
2005-12-16 05:35:00,100.285,100.285,100.26,100.265,50661597.0
2005-12-16 05:36:00,100.27,100.27,100.225,100.225,38966753.0
2005-12-16 05:37:00,100.225,100.246,100.223,100.223,12758562.0
2005-12-16 05:38:00,100.225,100.24,100.215,100.215,16321106.0
2005-12-16 05:39:00,100.212,100.212,100.2,100.2,73241802.0
2005-12-16 05:40:00,100.21,100.245,100.192,100.245,17091392.0
2005-12-16 05:41:00,100.24,100.25,100.218,100.22,56199782.0
2005-12-16 05:42:00,100.22,100.235,100.22,100.23,28423881.0
2005-12-16 05:43:00,100.22,100.235,100.185,100.235,11783215.0
2005-12-16 05:44:00,100.235,100.235,100.203,100.203,53964537.0
2005-12-16 05:45:00,100.203,100.21,100.2,100.2,36498539.0
2005-12-16 05:46:00,100.2,100.215,100.195,100.215,46130947.0
2005-12-16 05:47:00,100.207,100.22,100.185,100.203,59648572.0
2005-12-16 05:48:00,100.203,100.203,100.175,100.183,107853397.0
2005-12-16 05:49:00,100.185,100.19,100.18,100.19,29780709.0
2005-12-16 05:50:00,100.19,100.19,100.155,100.155,40616965.0
2005-12-16 05:51:00,100.17,100.17,100.145,100.145,207090268.0
2005-12-16 05:52:00,100.145,100.155,100.135,100.135,30619686.0
2005-12-16 05:53:00,100.135,100.162,100.135,100.148,40984360.0
2005-12-16 05:54:00,100.15,100.16,100.149,100.15,98487489.0
2005-12-16 05:55:00,100.145,100.175,100.145,100.175,30804310.0
2005-12-16 05:56:00,100.175,100.175,100.157,100.158,48145856.0
2005-12-16 05:57:00,100.16,100.177,100.14,100.14,13597011.0
2005-12-16 05:58:00,100.14,100.14,100.08,100.085,77037438.0
2005-12-16 05:59:00,100.09,100.1,100.08,100.08,80217764.0
2005-12-16 06:00:00,100.073,100.13,100.073,100.115,72406431.0
2005-12-16 06:01:00,100.12,100.145,100.105,100.14,406124366.0
2005-12-16 06:02:00,100.137,100.14,100.13,100.135,96033223.0
2005-12-16 06:03:00,100.13,100.14,100.075,100.075,346031250.0
2005-12-16 06:04:00,100.12,100.124,100.12,100.122,71176991.0
2005-12-16 06:05:00,100.12,100.126,100.112,100.112,368438344.0
2005-12-16 06:06:00,100.115,100.12,100.105,100.115,77049504.0
2005-12-16 06:07:00,100.12,100.124,100.1,100.1,106483823.0
2005-12-16 06:08:00,100.095,100.113,100.095,100.113,19831864.0
2005-12-16 06:09:00,100.115,100.121,100.105,100.105,51253734.0
2005-12-16 06:10:00,100.108,100.134,100.108,100.115,80026466.0
2005-12-16 06:11:00,100.115,100.13,100.115,100.13,71073103.0
2005-12-16 06:12:00,100.122,100.135,100.122,100.122,81467304.0
2005-12-16 06:13:00,100.135,100.151,100.125,100.125,142596998.0
2005-12-16 06:14:00,100.13,100.13,100.093,100.115,18675091.0
2005-12-16 06:15:00,100.11,100.11,100.085,100.085,38986899.0
2005-12-16 06:16:00,100.095,100.105,100.09,100.1,14744341.0
2005-12-16 06:17:00,100.095,100.095,100.085,100.085,29386485.0
2005-12-16 06:18:00,100.083,100.087,100.081,100.085,39533890.0
2005-12-16 06:19:00,100.075,100.096,100.075,100.083,111286207.0
2005-12-16 06:20:00,100.09,100.102,100.085,100.085,12359372.0
2005-12-16 06:21:00,100.08,100.095,100.08,100.09,105101213.0
2005-12-16 06:22:00,100.087,100.095,100.074,100.095,62455240.0
2005-12-16 06:23:00,100.085,100.092,100.07,100.07,74607146.0
2005-12-16 06:24:00,100.075,100.075,100.032,100.032,12852915.0
2005-12-16 06:25:00,100.033,100.033,100.0,100.0,229896192.0
2005-12-16 06:26:00,100.015,100.015,99.962,99.99,30320076.0
2005-12-16 06:27:00,99.99,100.013,99.965,100.002,504637100.0
2005-12-16 06:28:00,100.015,100.02,100.013,100.015,11008091.0
2005-12-16 06:29:00,99.995,100.045,99.995,100.032,74276181.0
2005-12-16 06:30:00,100.045,100.067,100.045,100.067,74336069.0
2005-12-16 06:31:00,100.065,100.072,100.045,100.045,155118867.0
2005-12-16 06:32:00,100.043,100.048,100.032,100.032,68365482.0
2005-12-16 06:33:00,100.04,100.055,100.033,100.033,13137374.0
2005-12-16 06:34:00,100.045,100.045,100.04,100.04,2659635.0
2005-12-16 06:35:00,100.037,100.058,100.037,100.043,53402321.0
2005-12-16 06:36:00,100.045,100.045,100.005,100.005,57385954.0
2005-12-16 06:37:00,100.005,100.025,99.988,99.988,125883259.0
2005-12-16 06:38:00,99.993,99.993,99.976,99.985,149576125.0
2005-12-16 06:39:00,99.975,99.99,99.963,99.963,28230284.0
2005-12-16 06:40:00,99.97,99.975,99.938,99.97,175542828.0
2005-12-16 06:41:00,99.955,99.955,99.935,99.94,61245361.0
2005-12-16 06:42:00,99.945,99.945,99.875,99.9,388121661.0
2005-12-16 06:43:00,99.9,99.932,99.9,99.925,25111068.0
2005-12-16 06:44:00,99.928,99.945,99.928,99.945,82554683.0
2005-12-16 06:45:00,99.925,99.96,99.91,99.92,84645690.0
2005-12-16 06:46:00,99.93,99.93,99.873,99.89,234081132.0
2005-12-16 06:47:00,99.888,99.925,99.888,99.9,150642944.0
2005-12-16 06:48:00,99.9,99.922,99.871,99.91,25771017.0
2005-12-16 06:49:00,99.925,99.925,99.904,99.91,13252448.0
2005-12-16 06:50:00,99.905,99.925,99.903,99.91,66021102.0
2005-12-16 06:51:00,99.903,99.904,99.875,99.875,40557969.0
2005-12-16 06:52:00,99.875,99.889,99.875,99.888,99715714.0
2005-12-16 06:53:00,99.885,99.895,99.878,99.88,124467792.0
2005-12-16 06:54:00,99.888,99.888,99.865,99.867,252843541.0
2005-12-16 06:55:00,99.87,99.9,99.87,99.89,80166938.0
2005-12-16 06:56:00,99.89,99.89,99.875,99.88,26779865.0
2005-12-16 06:57:00,99.88,99.895,99.87,99.875,16038929.0
2005-12-16 06:58:00,99.865,99.902,99.865,99.9,113685948.0
2005-12-16 06:59:00,99.905,99.911,99.857,99.892,8404415.0
2005-12-16 07:00:00,99.892,99.92,99.892,99.897,50931423.0
2005-12-16 07:01:00,99.902,99.923,99.887,99.91,30993179.0
2005-12-16 07:02:00,99.92,99.92,99.899,99.91,39732471.0
2005-12-16 07:03:00,99.905,99.922,99.898,99.898,148390967.0
2005-12-16 07:04:00,99.905,99.905,99.89,99.89,42214926.0
2005-12-16 07:05:00,99.9,99.9,99.88,99.9,25435752.0
2005-12-16 07:06:00,99.9,99.913,99.885,99.913,52920708.0
2005-12-16 07:07:00,99.905,99.929,99.9,99.9,43302925.0
2005-12-16 07:08:00,99.91,99.921,99.91,99.915,54077025.0
2005-12-16 07:09:00,99.915,99.921,99.91,99.915,26096550.0
2005-12-16 07:10:00,99.917,99.917,99.89,99.89,169477947.0
2005-12-16 07:11:00,99.895,99.905,99.895,99.895,106075108.0
2005-12-16 07:12:00,99.905,99.933,99.903,99.912,159455712.0
2005-12-16 07:13:00,99.912,99.922,99.91,99.913,13139425.0
2005-12-16 07:14:00,99.92,99.92,99.894,99.895,107736291.0
2005-12-16 07:15:00,99.89,99.935,99.89,99.903,115607430.0
2005-12-16 07:16:00,99.895,99.938,99.875,99.905,77081213.0
2005-12-16 07:17:00,99.905,99.92,99.905,99.92,172576452.0
2005-12-16 07:18:00,99.93,99.93,99.915,99.92,40174839.0
2005-12-16 07:19:00,99.91,99.922,99.91,99.922,28963151.0
2005-12-16 07:20:00,99.93,99.955,99.918,99.94,116030749.0
2005-12-16 07:21:00,99.945,99.985,99.935,99.94,146097592.0
2005-12-16 07:22:00,99.945,99.975,99.945,99.965,15356850.0
2005-12-16 07:23:00,99.963,99.97,99.955,99.962,189273629.0
2005-12-16 07:24:00,99.975,99.975,99.935,99.935,12297551.0
2005-12-16 07:25:00,99.94,99.953,99.94,99.95,7392553.0
2005-12-16 07:26:00,99.938,99.948,99.93,99.948,151310161.0
2005-12-16 07:27:00,99.935,99.961,99.93,99.93,59971339.0
2005-12-16 07:28:00,99.935,99.953,99.935,99.938,150197201.0
2005-12-16 07:29:00,99.935,99.961,99.935,99.94,10958571.0
2005-12-16 07:30:00,99.945,99.961,99.912,99.955,80907612.0
2005-12-16 07:31:00,99.945,99.968,99.945,99.955,53912717.0
2005-12-16 07:32:00,99.943,99.943,99.915,99.915,39428053.0
2005-12-16 07:33:00,99.92,99.92,99.91,99.915,17269851.0
2005-12-16 07:34:00,99.91,99.933,99.91,99.925,85999285.0
2005-12-16 07:35:00,99.93,99.951,99.925,99.925,8733756.0
2005-12-16 07:36:00,99.925,99.939,99.925,99.935,67480571.0
2005-12-16 07:37:00,99.925,99.95,99.925,99.945,47366154.0
2005-12-16 07:38:00,99.935,99.944,99.92,99.92,95352258.0
2005-12-16 07:39:00,99.925,99.94,99.923,99.923,119446317.0
2005-12-16 07:40:00,99.93,99.93,99.915,99.93,56100023.0
2005-12-16 07:41:00,99.93,99.945,99.93,99.94,130875710.0
2005-12-16 07:42:00,99.945,99.945,99.93,99.93,23921295.0
2005-12-16 07:43:00,99.94,99.942,99.927,99.935,70396242.0
2005-12-16 07:44:00,99.885,99.935,99.885,99.935,70966793.0
2005-12-16 07:45:00,99.933,99.94,99.927,99.927,6062050.0
2005-12-16 07:46:00,99.923,99.934,99.923,99.93,23317240.0
2005-12-16 07:47:00,99.94,99.94,99.927,99.93,24089129.0
2005-12-16 07:48:00,99.93,99.93,99.903,99.903,416515704.0
2005-12-16 07:49:00,99.9,99.925,99.863,99.91,11517296.0
2005-12-16 07:50:00,99.915,99.92,99.906,99.915,24840887.0
2005-12-16 07:51:00,99.91,99.92,99.9,99.9,112397494.0
2005-12-16 07:52:00,99.897,99.923,99.89,99.89,91263906.0
2005-12-16 07:53:00,99.893,99.903,99.881,99.885,26189552.0
2005-12-16 07:54:00,99.89,99.89,99.885,99.89,86107177.0
2005-12-16 07:55:00,99.895,99.901,99.882,99.9,24590987.0
2005-12-16 07:56:00,99.89,99.91,99.887,99.897,35986535.0
2005-12-16 07:57:00,99.9,99.905,99.89,99.895,256417655.0
2005-12-16 07:58:00,99.885,99.9,99.88,99.88,60729183.0
2005-12-16 07:59:00,99.89,99.9,99.883,99.9,508979848.0
2005-12-16 08:00:00,99.885,99.919,99.885,99.905,45552995.0
2005-12-16 08:01:00,99.915,99.917,99.9,99.91,53836556.0
2005-12-16 08:02:00,99.905,99.917,99.9,99.9,75842450.0
2005-12-16 08:03:00,99.91,99.91,99.895,99.91,25793196.0
2005-12-16 08:04:00,99.915,99.915,99.89,99.91,32138885.0
2005-12-16 08:05:00,99.915,99.918,99.859,99.903,149167557.0
2005-12-16 08:06:00,99.91,99.91,99.855,99.855,195311307.0
2005-12-16 08:07:00,99.905,99.905,99.882,99.882,41259330.0
2005-12-16 08:08:00,99.885,99.904,99.885,99.895,43648044.0
2005-12-16 08:09:00,99.893,99.91,99.89,99.9,25462754.0
2005-12-16 08:10:00,99.89,99.905,99.889,99.905,35448174.0
2005-12-16 08:11:00,99.915,99.915,99.887,99.9,142408156.0
2005-12-16 08:12:00,99.91,99.919,99.9,99.9,26085088.0
2005-12-16 08:13:00,99.9,99.905,99.89,99.89,60083731.0
2005-12-16 08:14:00,99.895,99.905,99.885,99.9,138207310.0
2005-12-16 08:15:00,99.897,99.9,99.875,99.875,57444581.0
2005-12-16 08:16:00,99.885,99.893,99.885,99.885,403284178.0
2005-12-16 08:17:00,99.885,99.907,99.885,99.885,64543180.0
2005-12-16 08:18:00,99.905,99.905,99.883,99.89,35030176.0
2005-12-16 08:19:00,99.893,99.893,99.845,99.868,60711859.0
2005-12-16 08:20:00,99.86,99.89,99.835,99.89,29407922.0
2005-12-16 08:21:00,99.895,99.912,99.895,99.9,8116021.0
2005-12-16 08:22:00,99.89,99.914,99.89,99.897,28739004.0
2005-12-16 08:23:00,99.885,100.0,99.885,100.0,65029602.0
2005-12-16 08:24:00,99.995,99.995,99.974,99.985,448569093.0
2005-12-16 08:25:00,99.945,100.025,99.945,100.025,24480965.0
2005-12-16 08:26:00,100.03,100.085,100.015,100.015,35237376.0
2005-12-16 08:27:00,100.02,100.02,99.97,99.97,19269429.0
2005-12-16 08:28:00,99.985,99.995,99.985,99.995,28070900.0
2005-12-16 08:29:00,100.005,100.005,99.937,99.975,30975839.0
2005-12-16 08:30:00,99.975,99.975,99.925,99.93,67997053.0
2005-12-16 08:31:00,99.935,99.975,99.935,99.96,103680646.0
2005-12-16 08:32:00,99.952,99.952,99.9,99.9,13347987.0
2005-12-16 08:33:00,99.91,99.92,99.87,99.92,22138352.0
2005-12-16 08:34:00,99.91,99.946,99.9,99.94,12634230.0
2005-12-16 08:35:00,99.938,99.963,99.905,99.905,109883690.0
2005-12-16 08:36:00,99.945,99.99,99.945,99.95,41041467.0
2005-12-16 08:37:00,99.955,99.955,99.945,99.95,407019061.0
2005-12-16 08:38:00,99.955,99.955,99.905,99.91,131543095.0
2005-12-16 08:39:00,99.92,99.93,99.905,99.92,50947376.0
2005-12-16 08:40:00,99.913,99.93,99.913,99.922,10632634.0
2005-12-16 08:41:00,99.925,99.938,99.91,99.935,60251824.0
2005-12-16 08:42:00,99.927,99.95,99.927,99.95,48546826.0
2005-12-16 08:43:00,99.95,99.978,99.94,99.965,109453525.0
2005-12-16 08:44:00,99.97,99.97,99.933,99.945,60886812.0
2005-12-16 08:45:00,99.945,99.945,99.928,99.93,100880466.0
2005-12-16 08:46:00,99.917,99.945,99.91,99.935,255030040.0
2005-12-16 08:47:00,99.937,99.941,99.929,99.935,14707731.0
2005-12-16 08:48:00,99.92,99.97,99.92,99.95,77559739.0
2005-12-16 08:49:00,99.94,99.972,99.94,99.955,93692759.0
2005-12-16 08:50:00,99.97,99.97,99.927,99.927,225316640.0
2005-12-16 08:51:00,99.94,99.94,99.92,99.923,89359420.0
2005-12-16 08:52:00,99.93,99.936,99.92,99.93,6258235.0
2005-12-16 08:53:00,99.92,99.933,99.915,99.915,134409238.0
2005-12-16 08:54:00,99.915,99.945,99.91,99.945,96203577.0
2005-12-16 08:55:00,99.94,99.96,99.93,99.955,40389652.0
2005-12-16 08:56:00,99.945,100.015,99.945,100.0,154041287.0
2005-12-16 08:57:00,100.007,100.007,99.98,100.005,24739169.0
2005-12-16 08:58:00,99.995,99.995,99.985,99.993,138049950.0
2005-12-16 08:59:00,99.993,100.004,99.972,100.0,378719633.0
2005-12-16 09:00:00,100.005,100.007,99.985,100.002,332675777.0
2005-12-16 09:01:00,100.003,100.04,100.002,100.04,63549661.0
2005-12-16 09:02:00,100.045,100.115,100.045,100.115,159327565.0
2005-12-16 09:03:00,100.12,100.155,100.082,100.082,128978812.0
2005-12-16 09:04:00,100.083,100.093,100.012,100.035,206178571.0
2005-12-16 09:05:00,100.02,100.055,100.002,100.055,129153631.0
2005-12-16 09:06:00,100.06,100.06,99.996,100.025,47200204.0
2005-12-16 09:07:00,100.02,100.06,100.02,100.055,30043357.0
2005-12-16 09:08:00,100.043,100.085,100.043,100.085,199594768.0
2005-12-16 09:09:00,100.095,100.095,100.07,100.075,13766742.0
2005-12-16 09:10:00,100.067,100.097,100.067,100.097,260417065.0
2005-12-16 09:11:00,100.108,100.145,100.108,100.12,39613842.0
2005-12-16 09:12:00,100.11,100.142,100.11,100.123,81008930.0
2005-12-16 09:13:00,100.128,100.152,100.125,100.125,108700214.0
2005-12-16 09:14:00,100.13,100.133,100.102,100.115,80628148.0
2005-12-16 09:15:00,100.12,100.123,100.09,100.09,94640749.0
2005-12-16 09:16:00,100.082,100.1,100.07,100.07,85656588.0
2005-12-16 09:17:00,100.063,100.115,100.063,100.115,31659220.0
2005-12-16 09:18:00,100.1,100.13,100.1,100.12,111425009.0
2005-12-16 09:19:00,100.125,100.16,100.12,100.16,59490491.0
2005-12-16 09:20:00,100.148,100.236,100.148,100.235,95300847.0
2005-12-16 09:21:00,100.233,100.233,100.185,100.185,23017532.0
2005-12-16 09:22:00,100.175,100.184,100.16,100.175,116656857.0
2005-12-16 09:23:00,100.18,100.223,100.152,100.223,77566867.0
2005-12-16 09:24:00,100.22,100.3,100.22,100.29,52048409.0
2005-12-16 09:25:00,100.29,100.29,100.235,100.235,24442653.0
2005-12-16 09:26:00,100.235,100.25,100.203,100.203,73268897.0
2005-12-16 09:27:00,100.193,100.199,100.181,100.185,119849729.0
2005-12-16 09:28:00,100.19,100.235,100.19,100.215,159971458.0
2005-12-16 09:29:00,100.21,100.211,100.205,100.205,51142432.0
2005-12-16 09:30:00,100.2,100.255,100.2,100.255,49859918.0
2005-12-16 09:31:00,100.25,100.26,100.233,100.233,28802397.0
2005-12-16 09:32:00,100.245,100.245,100.225,100.24,73671773.0
2005-12-16 09:33:00,100.23,100.243,100.223,100.223,85633500.0
2005-12-16 09:34:00,100.23,100.235,100.225,100.232,9257998.0
2005-12-16 09:35:00,100.232,100.262,100.232,100.26,33857047.0
2005-12-16 09:36:00,100.265,100.285,100.26,100.268,179213457.0
2005-12-16 09:37:00,100.263,100.263,100.215,100.215,14393511.0
2005-12-16 09:38:00,100.215,100.235,100.215,100.225,78456324.0
2005-12-16 09:39:00,100.222,100.235,100.215,100.23,32355292.0
2005-12-16 09:40:00,100.185,100.264,100.185,100.21,19148976.0
2005-12-16 09:41:00,100.213,100.213,100.15,100.15,163440299.0
2005-12-16 09:42:00,100.14,100.148,100.14,100.142,99915785.0
2005-12-16 09:43:00,100.14,100.141,100.13,100.13,48971199.0
2005-12-16 09:44:00,100.13,100.13,100.095,100.105,89586371.0
2005-12-16 09:45:00,100.095,100.135,100.095,100.135,11738143.0
2005-12-16 09:46:00,100.13,100.18,100.13,100.165,71367805.0
2005-12-16 09:47:00,100.165,100.17,100.155,100.17,86877834.0
2005-12-16 09:48:00,100.162,100.183,100.162,100.162,42204307.0
2005-12-16 09:49:00,100.16,100.173,100.152,100.152,142097063.0
2005-12-16 09:50:00,100.152,100.17,100.152,100.17,21610358.0
2005-12-16 09:51:00,100.17,100.172,100.155,100.172,35384789.0
2005-12-16 09:52:00,100.17,100.248,100.17,100.248,160801627.0
2005-12-16 09:53:00,100.24,100.265,100.18,100.18,16225601.0
2005-12-16 09:54:00,100.185,100.193,100.182,100.19,64718077.0
2005-12-16 09:55:00,100.195,100.195,100.165,100.175,60967026.0
2005-12-16 09:56:00,100.167,100.19,100.163,100.19,17377169.0
2005-12-16 09:57:00,100.19,100.19,100.155,100.155,47125659.0
2005-12-16 09:58:00,100.165,100.18,100.163,100.18,393059241.0
2005-12-16 09:59:00,100.17,100.184,100.17,100.17,21771228.0
2005-12-16 10:00:00,100.175,100.18,100.152,100.152,57768377.0
2005-12-16 10:01:00,100.16,100.16,100.13,100.143,65522179.0
2005-12-16 10:02:00,100.15,100.15,100.125,100.15,78104575.0
2005-12-16 10:03:00,100.165,100.19,100.137,100.152,160292180.0
2005-12-16 10:04:00,100.16,100.2,100.16,100.2,47138689.0
2005-12-16 10:05:00,100.193,100.204,100.165,100.18,89530093.0
2005-12-16 10:06:00,100.163,100.21,100.163,100.21,37842345.0
2005-12-16 10:07:00,100.21,100.21,100.172,100.172,24215461.0
2005-12-16 10:08:00,100.168,100.225,100.168,100.202,68457702.0
2005-12-16 10:09:00,100.215,100.237,100.215,100.215,33817341.0
2005-12-16 10:10:00,100.207,100.228,100.203,100.205,120135264.0
2005-12-16 10:11:00,100.2,100.235,100.2,100.228,54702521.0
2005-12-16 10:12:00,100.233,100.233,100.22,100.23,99631099.0
2005-12-16 10:13:00,100.225,100.252,100.225,100.228,71889648.0
2005-12-16 10:14:00,100.235,100.3,100.235,100.285,69192813.0
2005-12-16 10:15:00,100.28,100.36,100.28,100.305,92029604.0
2005-12-16 10:16:00,100.315,100.37,100.315,100.315,89886649.0
2005-12-16 10:17:00,100.353,100.37,100.323,100.345,20908322.0
2005-12-16 10:18:00,100.335,100.37,100.335,100.345,128982535.0
2005-12-16 10:19:00,100.345,100.345,100.3,100.3,36128329.0
2005-12-16 10:20:00,100.295,100.318,100.277,100.277,139257592.0
2005-12-16 10:21:00,100.295,100.338,100.295,100.335,45373083.0
2005-12-16 10:22:00,100.33,100.348,100.303,100.303,192301913.0
2005-12-16 10:23:00,100.3,100.3,100.265,100.265,69338359.0
2005-12-16 10:24:00,100.25,100.27,100.235,100.253,69564542.0
2005-12-16 10:25:00,100.25,100.25,100.235,100.235,121106360.0
2005-12-16 10:26:00,100.235,100.245,100.235,100.245,37279445.0
2005-12-16 10:27:00,100.245,100.305,100.245,100.305,134430684.0
2005-12-16 10:28:00,100.305,100.305,100.272,100.272,9737605.0
2005-12-16 10:29:00,100.275,100.295,100.265,100.272,26657670.0
2005-12-16 10:30:00,100.28,100.365,100.28,100.365,83734874.0
2005-12-16 10:31:00,100.365,100.413,100.325,100.4,108613496.0
2005-12-16 10:32:00,100.395,100.48,100.395,100.48,50932189.0
2005-12-16 10:33:00,100.472,100.495,100.435,100.463,14553863.0
2005-12-16 10:34:00,100.458,100.505,100.44,100.49,63022978.0
2005-12-16 10:35:00,100.485,100.505,100.47,100.49,202916030.0
2005-12-16 10:36:00,100.482,100.54,100.482,100.505,24753802.0
2005-12-16 10:37:00,100.515,100.517,100.475,100.5,40707882.0
2005-12-16 10:38:00,100.485,100.523,100.485,100.523,542099838.0
2005-12-16 10:39:00,100.518,100.518,100.49,100.495,146290164.0
2005-12-16 10:40:00,100.51,100.51,100.455,100.462,162297909.0
2005-12-16 10:41:00,100.463,100.463,100.425,100.45,13473173.0
2005-12-16 10:42:00,100.45,100.45,100.43,100.43,21609561.0
2005-12-16 10:43:00,100.435,100.46,100.41,100.46,24157728.0
2005-12-16 10:44:00,100.455,100.485,100.445,100.485,87111071.0
2005-12-16 10:45:00,100.472,100.515,100.472,100.51,32810187.0
2005-12-16 10:46:00,100.503,100.535,100.503,100.525,122429356.0
2005-12-16 10:47:00,100.525,100.535,100.503,100.503,61322272.0
2005-12-16 10:48:00,100.505,100.505,100.47,100.475,70830797.0
2005-12-16 10:49:00,100.49,100.503,100.453,100.483,143181056.0
2005-12-16 10:50:00,100.485,100.522,100.485,100.522,49013902.0
2005-12-16 10:51:00,100.53,100.59,100.53,100.58,36475294.0
2005-12-16 10:52:00,100.573,100.61,100.565,100.565,10274171.0
2005-12-16 10:53:00,100.57,100.655,100.57,100.655,318695695.0
2005-12-16 10:54:00,100.652,100.678,100.65,100.67,205141963.0
2005-12-16 10:55:00,100.66,100.685,100.659,100.66,398835831.0
2005-12-16 10:56:00,100.67,100.677,100.65,100.65,33235480.0
2005-12-16 10:57:00,100.65,100.69,100.647,100.69,10219863.0
2005-12-16 10:58:00,100.68,100.698,100.68,100.697,32271814.0
2005-12-16 10:59:00,100.703,100.72,100.703,100.72,6489783.0
2005-12-16 11:00:00,100.72,100.73,100.71,100.73,132886122.0
2005-12-16 11:01:00,100.725,100.725,100.7,100.705,16958102.0
2005-12-16 11:02:00,100.71,100.75,100.702,100.75,60175892.0
2005-12-16 11:03:00,100.743,100.803,100.743,100.745,78299326.0
2005-12-16 11:04:00,100.74,100.77,100.74,100.755,47852845.0
2005-12-16 11:05:00,100.755,100.813,100.755,100.8,58072175.0
2005-12-16 11:06:00,100.805,100.805,100.695,100.725,35436985.0
2005-12-16 11:07:00,100.713,100.765,100.71,100.765,60149630.0
2005-12-16 11:08:00,100.76,100.785,100.715,100.72,66151243.0
2005-12-16 11:09:00,100.725,100.743,100.725,100.73,51920947.0
2005-12-16 11:10:00,100.73,100.73,100.715,100.725,417874789.0
2005-12-16 11:11:00,100.72,100.745,100.718,100.745,152262788.0
2005-12-16 11:12:00,100.74,100.74,100.71,100.715,14070364.0
2005-12-16 11:13:00,100.718,100.725,100.71,100.71,69433493.0
2005-12-16 11:14:00,100.717,100.745,100.716,100.725,34840945.0
2005-12-16 11:15:00,100.722,100.775,100.722,100.775,19130157.0
2005-12-16 11:16:00,100.762,100.775,100.735,100.735,149915954.0
2005-12-16 11:17:00,100.745,100.745,100.685,100.705,358471833.0
2005-12-16 11:18:00,100.693,100.71,100.67,100.69,30153854.0
2005-12-16 11:19:00,100.68,100.682,100.67,100.67,45366447.0
2005-12-16 11:20:00,100.665,100.69,100.632,100.632,51570675.0
2005-12-16 11:21:00,100.635,100.675,100.595,100.65,34662352.0
2005-12-16 11:22:00,100.66,100.681,100.66,100.675,447246786.0
2005-12-16 11:23:00,100.68,100.69,100.635,100.635,6270645.0
2005-12-16 11:24:00,100.675,100.685,100.67,100.675,61746719.0
2005-12-16 11:25:00,100.68,100.683,100.635,100.665,102315964.0
2005-12-16 11:26:00,100.685,100.685,100.652,100.66,65573446.0
2005-12-16 11:27:00,100.665,100.675,100.665,100.675,151888197.0
2005-12-16 11:28:00,100.67,100.689,100.655,100.675,21981315.0
2005-12-16 11:29:00,100.67,100.67,100.663,100.665,69089447.0
2005-12-16 11:30:00,100.647,100.677,100.647,100.66,212859616.0
2005-12-16 11:31:00,100.675,100.683,100.645,100.645,71557619.0
2005-12-16 11:32:00,100.655,100.655,100.63,100.648,86302729.0
2005-12-16 11:33:00,100.625,100.652,100.625,100.64,123033875.0
2005-12-16 11:34:00,100.638,100.645,100.608,100.625,66667931.0
2005-12-16 11:35:00,100.62,100.665,100.62,100.655,164532711.0
2005-12-16 11:36:00,100.65,100.69,100.65,100.69,68959669.0
2005-12-16 11:37:00,100.69,100.69,100.655,100.67,99986138.0
2005-12-16 11:38:00,100.67,100.683,100.645,100.645,32594990.0
2005-12-16 11:39:00,100.655,100.655,100.633,100.655,108187410.0
2005-12-16 11:40:00,100.66,100.67,100.65,100.67,80770636.0
2005-12-16 11:41:00,100.665,100.688,100.665,100.665,104322764.0
2005-12-16 11:42:00,100.66,100.66,100.644,100.648,137290488.0
2005-12-16 11:43:00,100.645,100.645,100.595,100.595,26942696.0
2005-12-16 11:44:00,100.58,100.58,100.555,100.56,16991641.0
2005-12-16 11:45:00,100.55,100.585,100.55,100.585,73293603.0
2005-12-16 11:46:00,100.575,100.607,100.575,100.598,142100511.0
2005-12-16 11:47:00,100.595,100.61,100.59,100.61,48920963.0
2005-12-16 11:48:00,100.6,100.6,100.55,100.565,111320723.0
2005-12-16 11:49:00,100.57,100.591,100.535,100.59,97638696.0
2005-12-16 11:50:00,100.595,100.61,100.575,100.61,94757507.0
2005-12-16 11:51:00,100.615,100.615,100.577,100.595,46159024.0
2005-12-16 11:52:00,100.6,100.602,100.577,100.602,43536602.0
2005-12-16 11:53:00,100.603,100.632,100.603,100.615,112059571.0
2005-12-16 11:54:00,100.615,100.635,100.61,100.635,116275068.0
2005-12-16 11:55:00,100.595,100.647,100.595,100.63,102105656.0
2005-12-16 11:56:00,100.622,100.632,100.615,100.625,71096843.0
2005-12-16 11:57:00,100.635,100.655,100.635,100.655,137021362.0
2005-12-16 11:58:00,100.655,100.672,100.64,100.64,76184836.0
2005-12-16 11:59:00,100.645,100.657,100.607,100.625,16334173.0
2005-12-16 12:00:00,100.615,100.634,100.612,100.62,95723454.0
2005-12-16 12:01:00,100.625,100.625,100.605,100.625,154090437.0
2005-12-16 12:02:00,100.625,100.628,100.611,100.618,50755918.0
2005-12-16 12:03:00,100.62,100.64,100.62,100.625,23024650.0
2005-12-16 12:04:00,100.635,100.635,100.611,100.62,17948579.0
2005-12-16 12:05:00,100.625,100.625,100.573,100.573,30757499.0
2005-12-16 12:06:00,100.573,100.582,100.555,100.555,103498824.0
2005-12-16 12:07:00,100.57,100.575,100.565,100.575,13401422.0
2005-12-16 12:08:00,100.555,100.567,100.543,100.543,111786260.0
2005-12-16 12:09:00,100.535,100.535,100.483,100.52,66914064.0
2005-12-16 12:10:00,100.52,100.54,100.505,100.505,28349243.0
2005-12-16 12:11:00,100.51,100.538,100.509,100.525,54265285.0
2005-12-16 12:12:00,100.523,100.561,100.523,100.525,32490253.0
2005-12-16 12:13:00,100.535,100.542,100.533,100.535,19482885.0
2005-12-16 12:14:00,100.545,100.545,100.505,100.525,162196109.0
2005-12-16 12:15:00,100.525,100.545,100.495,100.545,47964843.0
2005-12-16 12:16:00,100.545,100.586,100.527,100.577,61907203.0
2005-12-16 12:17:00,100.578,100.58,100.465,100.473,54359532.0
2005-12-16 12:18:00,100.47,100.485,100.45,100.45,62368911.0
2005-12-16 12:19:00,100.455,100.467,100.435,100.465,46008702.0
2005-12-16 12:20:00,100.46,100.505,100.46,100.467,11487537.0
2005-12-16 12:21:00,100.47,100.47,100.44,100.45,383920336.0
2005-12-16 12:22:00,100.45,100.465,100.43,100.465,41463521.0
2005-12-16 12:23:00,100.47,100.471,100.46,100.46,536737113.0
2005-12-16 12:24:00,100.453,100.455,100.413,100.435,65631285.0
2005-12-16 12:25:00,100.433,100.45,100.415,100.415,95409604.0
2005-12-16 12:26:00,100.41,100.445,100.41,100.445,374661452.0
2005-12-16 12:27:00,100.45,100.45,100.42,100.42,23268310.0
2005-12-16 12:28:00,100.43,100.43,100.395,100.395,198538107.0
2005-12-16 12:29:00,100.39,100.42,100.39,100.395,32884215.0
2005-12-16 12:30:00,100.385,100.43,100.385,100.41,93349342.0
2005-12-16 12:31:00,100.405,100.424,100.395,100.42,158475796.0
2005-12-16 12:32:00,100.42,100.455,100.42,100.455,61733863.0
2005-12-16 12:33:00,100.45,100.49,100.45,100.49,39950195.0
2005-12-16 12:34:00,100.49,100.495,100.48,100.495,210805276.0
2005-12-16 12:35:00,100.505,100.505,100.476,100.5,10302859.0
2005-12-16 12:36:00,100.49,100.543,100.49,100.535,84983259.0
2005-12-16 12:37:00,100.535,100.548,100.527,100.548,165081668.0
2005-12-16 12:38:00,100.535,100.585,100.535,100.547,94466576.0
2005-12-16 12:39:00,100.537,100.563,100.535,100.563,298505027.0
2005-12-16 12:40:00,100.56,100.56,100.54,100.54,8956734.0
2005-12-16 12:41:00,100.535,100.541,100.505,100.505,183476672.0
2005-12-16 12:42:00,100.513,100.543,100.513,100.532,28193088.0
2005-12-16 12:43:00,100.54,100.54,100.485,100.485,37440817.0
2005-12-16 12:44:00,100.525,100.549,100.525,100.545,37104577.0
2005-12-16 12:45:00,100.53,100.568,100.53,100.568,501894091.0
2005-12-16 12:46:00,100.575,100.582,100.57,100.575,390365227.0
2005-12-16 12:47:00,100.585,100.59,100.575,100.585,106369115.0
2005-12-16 12:48:00,100.59,100.59,100.553,100.553,55702146.0
2005-12-16 12:49:00,100.55,100.573,100.548,100.568,135799617.0
2005-12-16 12:50:00,100.57,100.575,100.555,100.57,81408405.0
2005-12-16 12:51:00,100.575,100.575,100.548,100.555,107411210.0
2005-12-16 12:52:00,100.55,100.55,100.54,100.55,72494416.0
2005-12-16 12:53:00,100.54,100.558,100.54,100.55,50151168.0
2005-12-16 12:54:00,100.54,100.565,100.5,100.5,158700167.0
2005-12-16 12:55:00,100.503,100.535,100.47,100.535,98515295.0
2005-12-16 12:56:00,100.522,100.522,100.487,100.487,90830740.0
2005-12-16 12:57:00,100.503,100.503,100.477,100.48,9961144.0
2005-12-16 12:58:00,100.48,100.505,100.48,100.505,9531181.0
2005-12-16 12:59:00,100.495,100.53,100.495,100.53,59283018.0
2005-12-16 13:00:00,100.53,100.53,100.519,100.53,22530649.0
2005-12-16 13:01:00,100.525,100.526,100.502,100.502,19685815.0
2005-12-16 13:02:00,100.51,100.534,100.51,100.515,71082573.0
2005-12-16 13:03:00,100.535,100.6,100.535,100.6,18700687.0
2005-12-16 13:04:00,100.585,100.653,100.585,100.653,25306951.0
2005-12-16 13:05:00,100.66,100.66,100.625,100.63,81268757.0
2005-12-16 13:06:00,100.64,100.65,100.63,100.63,29440285.0
2005-12-16 13:07:00,100.635,100.635,100.62,100.63,31857309.0
2005-12-16 13:08:00,100.625,100.66,100.625,100.638,18235818.0
2005-12-16 13:09:00,100.635,100.653,100.632,100.647,16279261.0
2005-12-16 13:10:00,100.643,100.66,100.633,100.633,78955813.0
2005-12-16 13:11:00,100.62,100.63,100.62,100.622,78527086.0
2005-12-16 13:12:00,100.622,100.643,100.619,100.643,33727662.0
2005-12-16 13:13:00,100.637,100.67,100.637,100.67,247865079.0
2005-12-16 13:14:00,100.665,100.68,100.663,100.665,64550131.0
2005-12-16 13:15:00,100.665,100.665,100.643,100.65,33601684.0
2005-12-16 13:16:00,100.655,100.655,100.593,100.63,82552838.0
2005-12-16 13:17:00,100.622,100.622,100.605,100.62,33236742.0
2005-12-16 13:18:00,100.62,100.62,100.61,100.62,87940046.0
2005-12-16 13:19:00,100.617,100.617,100.554,100.577,220096212.0
2005-12-16 13:20:00,100.585,100.605,100.579,100.585,41753167.0
2005-12-16 13:21:00,100.582,100.603,100.579,100.583,133714649.0
2005-12-16 13:22:00,100.59,100.59,100.545,100.545,227038678.0
2005-12-16 13:23:00,100.555,100.566,100.545,100.565,98248171.0
2005-12-16 13:24:00,100.555,100.565,100.54,100.565,92236037.0
2005-12-16 13:25:00,100.55,100.57,100.526,100.57,49043010.0
2005-12-16 13:26:00,100.565,100.595,100.565,100.583,48103504.0
2005-12-16 13:27:00,100.585,100.585,100.56,100.56,35414670.0
2005-12-16 13:28:00,100.565,100.578,100.555,100.57,85364520.0
2005-12-16 13:29:00,100.57,100.575,100.57,100.575,115430584.0
2005-12-16 13:30:00,100.58,100.593,100.58,100.58,39454811.0
2005-12-16 13:31:00,100.565,100.587,100.565,100.58,18643308.0
2005-12-16 13:32:00,100.57,100.595,100.57,100.595,101128796.0
2005-12-16 13:33:00,100.605,100.605,100.575,100.585,58991981.0
2005-12-16 13:34:00,100.583,100.595,100.583,100.595,91314353.0
2005-12-16 13:35:00,100.585,100.585,100.565,100.565,115304452.0
2005-12-16 13:36:00,100.555,100.56,100.55,100.555,61526345.0
2005-12-16 13:37:00,100.56,100.56,100.553,100.553,43048369.0
2005-12-16 13:38:00,100.555,100.565,100.55,100.555,55953916.0
2005-12-16 13:39:00,100.555,100.555,100.537,100.537,73857476.0
2005-12-16 13:40:00,100.532,100.545,100.53,100.53,60431806.0
2005-12-16 13:41:00,100.54,100.555,100.528,100.528,91088029.0
2005-12-16 13:42:00,100.54,100.551,100.54,100.55,63101381.0
2005-12-16 13:43:00,100.552,100.56,100.545,100.545,82020844.0
2005-12-16 13:44:00,100.565,100.565,100.535,100.545,51683215.0
2005-12-16 13:45:00,100.545,100.555,100.542,100.542,29617195.0
2005-12-16 13:46:00,100.54,100.562,100.54,100.555,119246106.0
2005-12-16 13:47:00,100.545,100.565,100.545,100.55,98064561.0
2005-12-16 13:48:00,100.565,100.565,100.525,100.525,110779889.0
2005-12-16 13:49:00,100.53,100.544,100.53,100.535,165768240.0
2005-12-16 13:50:00,100.54,100.54,100.52,100.52,50629566.0
2005-12-16 13:51:00,100.53,100.547,100.53,100.53,14997920.0
2005-12-16 13:52:00,100.525,100.54,100.522,100.522,404776991.0
2005-12-16 13:53:00,100.525,100.53,100.517,100.525,42674936.0
2005-12-16 13:54:00,100.53,100.535,100.52,100.535,46596360.0
2005-12-16 13:55:00,100.528,100.528,100.503,100.51,41233903.0
2005-12-16 13:56:00,100.52,100.52,100.495,100.5,505994356.0
2005-12-16 13:57:00,100.51,100.523,100.49,100.49,69339091.0
2005-12-16 13:58:00,100.478,100.485,100.445,100.485,101672688.0
2005-12-16 13:59:00,100.49,100.51,100.46,100.485,37788525.0
2005-12-16 14:00:00,100.482,100.506,100.48,100.48,30827861.0
2005-12-16 14:01:00,100.487,100.49,100.48,100.48,12881884.0
2005-12-16 14:02:00,100.488,100.5,100.47,100.49,155600087.0
2005-12-16 14:03:00,100.485,100.495,100.47,100.495,52965599.0
2005-12-16 14:04:00,100.485,100.493,100.485,100.485,63838957.0
2005-12-16 14:05:00,100.445,100.485,100.445,100.485,84883191.0
2005-12-16 14:06:00,100.48,100.482,100.465,100.465,61511468.0
2005-12-16 14:07:00,100.46,100.46,100.415,100.432,25037766.0
2005-12-16 14:08:00,100.44,100.44,100.418,100.42,18665824.0
2005-12-16 14:09:00,100.425,100.425,100.394,100.395,5088767.0
2005-12-16 14:10:00,100.405,100.405,100.357,100.357,34759780.0
2005-12-16 14:11:00,100.363,100.38,100.363,100.38,28144251.0
2005-12-16 14:12:00,100.375,100.405,100.375,100.405,38457974.0
2005-12-16 14:13:00,100.405,100.405,100.37,100.4,63878504.0
2005-12-16 14:14:00,100.4,100.403,100.385,100.403,17089420.0
2005-12-16 14:15:00,100.41,100.451,100.41,100.45,27831446.0
2005-12-16 14:16:00,100.45,100.476,100.45,100.462,29199103.0
2005-12-16 14:17:00,100.47,100.495,100.47,100.495,9987564.0
2005-12-16 14:18:00,100.505,100.517,100.478,100.478,38311258.0
2005-12-16 14:19:00,100.49,100.498,100.486,100.495,59278264.0
2005-12-16 14:20:00,100.485,100.485,100.467,100.467,53227457.0
2005-12-16 14:21:00,100.465,100.503,100.465,100.5,37627137.0
2005-12-16 14:22:00,100.5,100.517,100.495,100.517,89010553.0
2005-12-16 14:23:00,100.51,100.529,100.51,100.51,11298929.0
2005-12-16 14:24:00,100.515,100.54,100.515,100.54,8060291.0
2005-12-16 14:25:00,100.545,100.545,100.525,100.54,108777052.0
2005-12-16 14:26:00,100.535,100.545,100.525,100.525,63842234.0
2005-12-16 14:27:00,100.523,100.555,100.523,100.53,114019922.0
2005-12-16 14:28:00,100.53,100.54,100.515,100.525,25843898.0
2005-12-16 14:29:00,100.525,100.525,100.49,100.49,42390054.0
2005-12-16 14:30:00,100.505,100.505,100.479,100.49,6385449.0
2005-12-16 14:31:00,100.49,100.49,100.47,100.47,441827395.0
2005-12-16 14:32:00,100.475,100.475,100.45,100.46,41930924.0
2005-12-16 14:33:00,100.453,100.46,100.45,100.45,36685414.0
2005-12-16 14:34:00,100.46,100.46,100.41,100.41,25494817.0
2005-12-16 14:35:00,100.405,100.43,100.403,100.43,772571489.0
2005-12-16 14:36:00,100.435,100.439,100.431,100.435,92856149.0
2005-12-16 14:37:00,100.425,100.445,100.415,100.415,25325460.0
2005-12-16 14:38:00,100.415,100.46,100.415,100.43,4684656.0
2005-12-16 14:39:00,100.422,100.455,100.415,100.415,47371843.0
2005-12-16 14:40:00,100.42,100.431,100.403,100.43,142960582.0
2005-12-16 14:41:00,100.425,100.445,100.425,100.427,130961030.0
2005-12-16 14:42:00,100.438,100.445,100.427,100.428,198373065.0
2005-12-16 14:43:00,100.42,100.455,100.42,100.455,20670991.0
2005-12-16 14:44:00,100.425,100.45,100.425,100.45,34133298.0
2005-12-16 14:45:00,100.45,100.452,100.415,100.43,72352856.0
2005-12-16 14:46:00,100.425,100.45,100.42,100.45,144580729.0
2005-12-16 14:47:00,100.45,100.463,100.45,100.455,14207378.0
2005-12-16 14:48:00,100.453,100.453,100.423,100.423,60657966.0
2005-12-16 14:49:00,100.425,100.433,100.41,100.41,41308791.0
2005-12-16 14:50:00,100.405,100.424,100.37,100.415,17141374.0
2005-12-16 14:51:00,100.41,100.415,100.38,100.39,521668740.0
2005-12-16 14:52:00,100.392,100.392,100.368,100.378,129848437.0
2005-12-16 14:53:00,100.385,100.395,100.361,100.395,27835877.0
2005-12-16 14:54:00,100.39,100.406,100.39,100.39,88710176.0
2005-12-16 14:55:00,100.393,100.405,100.38,100.38,47987907.0
2005-12-16 14:56:00,100.375,100.395,100.375,100.383,32158306.0
2005-12-16 14:57:00,100.385,100.4,100.36,100.36,100377970.0
2005-12-16 14:58:00,100.375,100.388,100.374,100.38,226787429.0
2005-12-16 14:59:00,100.375,100.395,100.365,100.395,83045738.0
2005-12-16 15:00:00,100.39,100.39,100.375,100.385,109675329.0
2005-12-16 15:01:00,100.385,100.393,100.36,100.393,17800177.0
2005-12-16 15:02:00,100.375,100.43,100.375,100.412,73833646.0
2005-12-16 15:03:00,100.42,100.433,100.393,100.43,215465867.0
2005-12-16 15:04:00,100.435,100.45,100.43,100.45,23837489.0
2005-12-16 15:05:00,100.443,100.457,100.435,100.443,43027607.0
2005-12-16 15:06:00,100.445,100.465,100.42,100.435,25541842.0
2005-12-16 15:07:00,100.45,100.46,100.402,100.46,66969007.0
2005-12-16 15:08:00,100.455,100.459,100.42,100.44,21128165.0
2005-12-16 15:09:00,100.435,100.443,100.435,100.435,92526963.0
2005-12-16 15:10:00,100.445,100.445,100.425,100.437,73904204.0
2005-12-16 15:11:00,100.435,100.46,100.43,100.43,364368566.0
2005-12-16 15:12:00,100.43,100.455,100.43,100.44,327147845.0
2005-12-16 15:13:00,100.425,100.465,100.415,100.445,66172451.0
2005-12-16 15:14:00,100.45,100.455,100.431,100.44,543006100.0
2005-12-16 15:15:00,100.45,100.455,100.435,100.435,101969028.0
2005-12-16 15:16:00,100.43,100.43,100.408,100.408,531219494.0
2005-12-16 15:17:00,100.4,100.422,100.39,100.39,18763387.0
2005-12-16 15:18:00,100.405,100.413,100.385,100.385,126950160.0
2005-12-16 15:19:00,100.38,100.39,100.362,100.38,373734156.0
2005-12-16 15:20:00,100.373,100.373,100.333,100.355,179078926.0
2005-12-16 15:21:00,100.36,100.475,100.36,100.475,43506383.0
2005-12-16 15:22:00,100.47,100.47,100.42,100.42,43115970.0
2005-12-16 15:23:00,100.43,100.45,100.415,100.435,119442956.0
2005-12-16 15:24:00,100.432,100.447,100.423,100.425,89968019.0
2005-12-16 15:25:00,100.43,100.431,100.393,100.393,6399218.0
2005-12-16 15:26:00,100.377,100.42,100.377,100.38,8147265.0
2005-12-16 15:27:00,100.385,100.405,100.375,100.388,61053043.0
2005-12-16 15:28:00,100.39,100.4,100.375,100.375,18129460.0
2005-12-16 15:29:00,100.37,100.395,100.37,100.375,123308564.0
2005-12-16 15:30:00,100.375,100.435,100.375,100.4,35678405.0
2005-12-16 15:31:00,100.39,100.407,100.383,100.39,119118318.0
2005-12-16 15:32:00,100.393,100.43,100.391,100.43,24226181.0
2005-12-16 15:33:00,100.43,100.445,100.41,100.41,396396688.0
2005-12-16 15:34:00,100.4,100.437,100.4,100.42,162348237.0
2005-12-16 15:35:00,100.415,100.433,100.408,100.42,73782081.0
2005-12-16 15:36:00,100.42,100.423,100.41,100.41,50025360.0
2005-12-16 15:37:00,100.405,100.445,100.405,100.445,160435916.0
2005-12-16 15:38:00,100.435,100.444,100.425,100.425,114327152.0
2005-12-16 15:39:00,100.42,100.458,100.396,100.453,113995099.0
2005-12-16 15:40:00,100.46,100.46,100.43,100.43,151065917.0
2005-12-16 15:41:00,100.42,100.485,100.42,100.485,36877509.0
2005-12-16 15:42:00,100.485,100.59,100.48,100.59,27972860.0
2005-12-16 15:43:00,100.59,100.627,100.585,100.605,40449124.0
2005-12-16 15:44:00,100.585,100.61,100.58,100.58,163105980.0
2005-12-16 15:45:00,100.59,100.59,100.57,100.57,251315675.0
2005-12-16 15:46:00,100.58,100.603,100.57,100.603,41773536.0
2005-12-16 15:47:00,100.6,100.608,100.59,100.59,87071798.0
2005-12-16 15:48:00,100.59,100.61,100.575,100.61,175300514.0
2005-12-16 15:49:00,100.62,100.62,100.58,100.58,114337094.0
2005-12-16 15:50:00,100.573,100.6,100.571,100.58,125182239.0
2005-12-16 15:51:00,100.59,100.61,100.58,100.587,75155456.0
2005-12-16 15:52:00,100.597,100.6,100.575,100.6,78914664.0
2005-12-16 15:53:00,100.59,100.63,100.585,100.603,123682788.0
2005-12-16 15:54:00,100.61,100.631,100.61,100.62,31173026.0
2005-12-16 15:55:00,100.625,100.63,100.597,100.597,73242008.0
2005-12-16 15:56:00,100.61,100.61,100.525,100.575,34481113.0
2005-12-16 15:57:00,100.567,100.595,100.567,100.595,375431732.0
2005-12-16 15:58:00,100.6,100.6,100.593,100.593,156386034.0
2005-12-16 15:59:00,100.6,100.607,100.58,100.585,77682308.0
2005-12-16 16:00:00,100.583,100.583,100.552,100.552,69022418.0
2005-12-16 16:01:00,100.565,100.575,100.54,100.54,80809425.0
2005-12-16 16:02:00,100.538,100.548,100.523,100.523,378383271.0
2005-12-16 16:03:00,100.53,100.565,100.513,100.565,24546656.0
2005-12-16 16:04:00,100.56,100.56,100.537,100.54,34882304.0
2005-12-16 16:05:00,100.54,100.548,100.536,100.548,38585300.0
2005-12-16 16:06:00,100.55,100.568,100.55,100.56,231162134.0
2005-12-16 16:07:00,100.552,100.552,100.53,100.53,41243405.0
2005-12-16 16:08:00,100.52,100.548,100.52,100.525,137635915.0
2005-12-16 16:09:00,100.53,100.53,100.5,100.515,433153891.0
2005-12-16 16:10:00,100.515,100.515,100.498,100.505,72062127.0
2005-12-16 16:11:00,100.495,100.548,100.495,100.548,236201723.0
2005-12-16 16:12:00,100.55,100.563,100.533,100.563,12023441.0
2005-12-16 16:13:00,100.555,100.555,100.515,100.525,114315376.0
2005-12-16 16:14:00,100.52,100.558,100.52,100.54,48919231.0
2005-12-16 16:15:00,100.545,100.565,100.537,100.55,127623145.0
2005-12-16 16:16:00,100.55,100.55,100.504,100.505,62129034.0
2005-12-16 16:17:00,100.5,100.5,100.46,100.48,68664180.0
2005-12-16 16:18:00,100.473,100.49,100.471,100.49,68090833.0
2005-12-16 16:19:00,100.49,100.509,100.47,100.5,88343128.0
2005-12-16 16:20:00,100.5,100.515,100.482,100.515,124935654.0
2005-12-16 16:21:00,100.505,100.506,100.495,100.495,270527118.0
2005-12-16 16:22:00,100.493,100.508,100.486,100.495,23406241.0
2005-12-16 16:23:00,100.483,100.483,100.445,100.445,58684331.0
2005-12-16 16:24:00,100.445,100.445,100.38,100.38,26379072.0
2005-12-16 16:25:00,100.373,100.415,100.373,100.415,57969303.0
2005-12-16 16:26:00,100.405,100.44,100.385,100.44,56054307.0
2005-12-16 16:27:00,100.433,100.445,100.43,100.445,25890711.0
2005-12-16 16:28:00,100.44,100.46,100.425,100.453,67074873.0
2005-12-16 16:29:00,100.46,100.52,100.46,100.52,139438653.0
2005-12-16 16:30:00,100.515,100.515,100.48,100.507,46837750.0
2005-12-16 16:31:00,100.505,100.505,100.455,100.473,408770236.0
2005-12-16 16:32:00,100.465,100.485,100.45,100.47,120260465.0
2005-12-16 16:33:00,100.46,100.47,100.457,100.47,173060739.0
2005-12-16 16:34:00,100.47,100.47,100.447,100.465,173695307.0
2005-12-16 16:35:00,100.46,100.46,100.425,100.425,134590670.0
2005-12-16 16:36:00,100.42,100.445,100.42,100.435,125679662.0
2005-12-16 16:37:00,100.42,100.44,100.418,100.418,68842068.0
2005-12-16 16:38:00,100.415,100.415,100.39,100.39,129745585.0
2005-12-16 16:39:00,100.395,100.41,100.395,100.395,380270641.0
2005-12-16 16:40:00,100.405,100.441,100.405,100.42,387442328.0
2005-12-16 16:41:00,100.415,100.42,100.405,100.42,10290226.0
2005-12-16 16:42:00,100.413,100.42,100.405,100.415,311524913.0
2005-12-16 16:43:00,100.425,100.43,100.415,100.415,111255093.0
2005-12-16 16:44:00,100.42,100.43,100.413,100.413,11718151.0
2005-12-16 16:45:00,100.405,100.44,100.405,100.44,105646541.0
2005-12-16 16:46:00,100.44,100.473,100.44,100.45,30098994.0
2005-12-16 16:47:00,100.445,100.48,100.445,100.48,153804503.0
2005-12-16 16:48:00,100.472,100.508,100.472,100.505,70331569.0
2005-12-16 16:49:00,100.51,100.511,100.5,100.505,19446629.0
2005-12-16 16:50:00,100.505,100.51,100.493,100.493,96279161.0
2005-12-16 16:51:00,100.495,100.51,100.493,100.51,35392875.0
2005-12-16 16:52:00,100.5,100.515,100.493,100.515,36165362.0
2005-12-16 16:53:00,100.515,100.518,100.507,100.507,7559263.0
2005-12-16 16:54:00,100.515,100.515,100.508,100.51,50537720.0
2005-12-16 16:55:00,100.5,100.516,100.5,100.503,72202259.0
2005-12-16 16:56:00,100.51,100.525,100.509,100.525,190066293.0
2005-12-16 16:57:00,100.52,100.536,100.517,100.535,44850559.0
2005-12-16 16:58:00,100.532,100.57,100.53,100.57,15273223.0
2005-12-16 16:59:00,100.555,100.58,100.548,100.58,93258077.0
2005-12-16 17:00:00,100.58,100.595,100.543,100.543,73144660.0
2005-12-16 17:01:00,100.535,100.555,100.52,100.537,21460327.0
2005-12-16 17:02:00,100.532,100.532,100.51,100.51,83484442.0
2005-12-16 17:03:00,100.52,100.525,100.485,100.502,167335619.0
2005-12-16 17:04:00,100.505,100.525,100.5,100.51,20733875.0
2005-12-16 17:05:00,100.51,100.51,100.48,100.5,58473774.0
2005-12-16 17:06:00,100.5,100.5,100.477,100.48,120399013.0
2005-12-16 17:07:00,100.48,100.483,100.475,100.48,90441773.0
2005-12-16 17:08:00,100.483,100.49,100.465,100.49,88102670.0
2005-12-16 17:09:00,100.49,100.49,100.462,100.475,58312988.0
2005-12-16 17:10:00,100.48,100.48,100.465,100.465,6244984.0
2005-12-16 17:11:00,100.465,100.465,100.295,100.315,33818898.0
2005-12-16 17:12:00,100.313,100.352,100.265,100.265,351300672.0
2005-12-16 17:13:00,100.257,100.285,100.233,100.26,98482508.0
2005-12-16 17:14:00,100.255,100.27,100.205,100.245,95494904.0
2005-12-16 17:15:00,100.255,100.275,100.245,100.245,138397424.0
2005-12-16 17:16:00,100.25,100.28,100.25,100.28,118414019.0
2005-12-16 17:17:00,100.285,100.285,100.24,100.24,30169128.0
2005-12-16 17:18:00,100.235,100.24,100.23,100.232,59220014.0
2005-12-16 17:19:00,100.24,100.29,100.24,100.255,164241649.0
2005-12-16 17:20:00,100.252,100.33,100.25,100.33,21203266.0
2005-12-16 17:21:00,100.32,100.32,100.255,100.29,80947643.0
2005-12-16 17:22:00,100.28,100.28,100.228,100.228,132170005.0
2005-12-16 17:23:00,100.23,100.275,100.23,100.255,58447381.0
2005-12-16 17:24:00,100.26,100.28,100.245,100.27,140662417.0
2005-12-16 17:25:00,100.26,100.295,100.259,100.295,71735701.0
2005-12-16 17:26:00,100.292,100.321,100.292,100.31,59941216.0
2005-12-16 17:27:00,100.3,100.336,100.3,100.33,34374898.0
2005-12-16 17:28:00,100.285,100.319,100.27,100.27,395069770.0
2005-12-16 17:29:00,100.258,100.29,100.258,100.265,45548571.0
2005-12-16 17:30:00,100.263,100.28,100.245,100.245,53249867.0
2005-12-16 17:31:00,100.25,100.26,100.225,100.255,92500901.0
2005-12-16 17:32:00,100.235,100.323,100.235,100.265,40217036.0
2005-12-16 17:33:00,100.305,100.32,100.29,100.29,140038773.0
2005-12-16 17:34:00,100.3,100.335,100.297,100.335,20379692.0
2005-12-16 17:35:00,100.33,100.33,100.285,100.325,34318153.0
2005-12-16 17:36:00,100.33,100.33,100.265,100.273,360500853.0
2005-12-16 17:37:00,100.283,100.295,100.26,100.287,209347969.0
2005-12-16 17:38:00,100.283,100.29,100.28,100.29,132341744.0
2005-12-16 17:39:00,100.295,100.317,100.295,100.295,36032287.0
2005-12-16 17:40:00,100.315,100.315,100.297,100.31,137953870.0
2005-12-16 17:41:00,100.305,100.305,100.239,100.243,80676597.0
2005-12-16 17:42:00,100.25,100.25,100.22,100.24,234520539.0
2005-12-16 17:43:00,100.25,100.31,100.25,100.3,79377761.0
2005-12-16 17:44:00,100.293,100.31,100.275,100.275,68088897.0
2005-12-16 17:45:00,100.278,100.28,100.255,100.255,147527327.0
2005-12-16 17:46:00,100.255,100.255,100.21,100.243,25740967.0
2005-12-16 17:47:00,100.235,100.253,100.235,100.243,58927188.0
2005-12-16 17:48:00,100.235,100.255,100.235,100.255,55305630.0
2005-12-16 17:49:00,100.257,100.275,100.235,100.235,149385324.0
2005-12-16 17:50:00,100.245,100.245,100.2,100.22,5452138.0
2005-12-16 17:51:00,100.22,100.22,100.168,100.19,87788190.0
2005-12-16 17:52:00,100.2,100.21,100.16,100.16,109738427.0
2005-12-16 17:53:00,100.16,100.16,100.13,100.137,67741426.0
2005-12-16 17:54:00,100.13,100.13,100.11,100.12,70448574.0
2005-12-16 17:55:00,100.12,100.12,100.085,100.085,141209395.0
2005-12-16 17:56:00,100.09,100.103,100.09,100.095,38211605.0
2005-12-16 17:57:00,100.1,100.1,100.095,100.095,22876366.0
2005-12-16 17:58:00,100.09,100.1,100.09,100.095,22544736.0
2005-12-16 17:59:00,100.105,100.11,100.04,100.085,125714767.0
2005-12-16 18:00:00,100.08,100.08,100.055,100.055,12462287.0
2005-12-16 18:01:00,100.048,100.084,100.048,100.055,113645615.0
2005-12-16 18:02:00,100.065,100.137,100.065,100.125,46322201.0
2005-12-16 18:03:00,100.12,100.14,100.119,100.12,22660842.0
2005-12-16 18:04:00,100.113,100.13,100.092,100.092,24548603.0
2005-12-16 18:05:00,100.105,100.112,100.072,100.095,177995887.0
2005-12-16 18:06:00,100.11,100.11,100.094,100.095,40289234.0
2005-12-16 18:07:00,100.088,100.133,100.088,100.128,102759403.0
2005-12-16 18:08:00,100.13,100.16,100.12,100.15,119855285.0
2005-12-16 18:09:00,100.155,100.155,100.12,100.125,82408925.0
2005-12-16 18:10:00,100.13,100.16,100.115,100.16,73658895.0
2005-12-16 18:11:00,100.153,100.153,100.112,100.112,381959505.0
2005-12-16 18:12:00,100.12,100.135,100.115,100.115,160345624.0
2005-12-16 18:13:00,100.125,100.138,100.115,100.125,55510158.0
2005-12-16 18:14:00,100.115,100.17,100.115,100.155,76937624.0
2005-12-16 18:15:00,100.16,100.16,100.145,100.15,133459098.0
2005-12-16 18:16:00,100.14,100.165,100.14,100.165,24313897.0
2005-12-16 18:17:00,100.17,100.175,100.16,100.175,108290578.0
2005-12-16 18:18:00,100.165,100.19,100.164,100.19,13036927.0
2005-12-16 18:19:00,100.19,100.24,100.19,100.24,23206831.0
2005-12-16 18:20:00,100.228,100.268,100.218,100.26,133154582.0
2005-12-16 18:21:00,100.255,100.28,100.24,100.24,23877405.0
2005-12-16 18:22:00,100.25,100.25,100.225,100.225,109489102.0
2005-12-16 18:23:00,100.217,100.23,100.189,100.23,156939196.0
2005-12-16 18:24:00,100.233,100.233,100.2,100.2,62244941.0
2005-12-16 18:25:00,100.193,100.193,100.17,100.17,17949290.0
2005-12-16 18:26:00,100.165,100.165,100.122,100.145,197898117.0
2005-12-16 18:27:00,100.14,100.155,100.14,100.155,31504728.0
2005-12-16 18:28:00,100.153,100.153,100.143,100.153,37310463.0
2005-12-16 18:29:00,100.145,100.185,100.125,100.185,94257923.0
2005-12-16 18:30:00,100.195,100.215,100.157,100.215,90975718.0
2005-12-16 18:31:00,100.213,100.235,100.183,100.2,82072640.0
2005-12-16 18:32:00,100.205,100.205,100.175,100.185,54772938.0
2005-12-16 18:33:00,100.18,100.205,100.18,100.205,24139229.0
2005-12-16 18:34:00,100.2,100.225,100.2,100.22,667179694.0
2005-12-16 18:35:00,100.23,100.23,100.201,100.205,70428311.0
2005-12-16 18:36:00,100.21,100.212,100.16,100.167,70318016.0
2005-12-16 18:37:00,100.175,100.175,100.165,100.165,90629302.0
2005-12-16 18:38:00,100.155,100.155,100.145,100.145,157050159.0
2005-12-16 18:39:00,100.163,100.163,100.137,100.147,25614281.0
2005-12-16 18:40:00,100.105,100.175,100.105,100.175,425234793.0
2005-12-16 18:41:00,100.17,100.192,100.17,100.18,100042797.0
2005-12-16 18:42:00,100.185,100.2,100.145,100.145,69869393.0
2005-12-16 18:43:00,100.185,100.2,100.176,100.19,33173370.0
2005-12-16 18:44:00,100.185,100.228,100.185,100.223,90687927.0
2005-12-16 18:45:00,100.23,100.28,100.23,100.245,26654941.0
2005-12-16 18:46:00,100.25,100.27,100.223,100.223,24356107.0
2005-12-16 18:47:00,100.228,100.235,100.218,100.235,148829401.0
2005-12-16 18:48:00,100.235,100.235,100.2,100.205,87276871.0
2005-12-16 18:49:00,100.2,100.235,100.2,100.235,25371478.0
2005-12-16 18:50:00,100.23,100.23,100.222,100.23,6994507.0
2005-12-16 18:51:00,100.225,100.225,100.18,100.193,130338395.0
2005-12-16 18:52:00,100.195,100.195,100.177,100.177,35244415.0
2005-12-16 18:53:00,100.175,100.175,100.14,100.14,45437667.0
2005-12-16 18:54:00,100.15,100.15,100.12,100.12,98163508.0
2005-12-16 18:55:00,100.13,100.13,100.105,100.107,12992877.0
2005-12-16 18:56:00,100.11,100.125,100.11,100.125,782234.0
2005-12-16 18:57:00,100.115,100.135,100.1,100.113,14132509.0
2005-12-16 18:58:00,100.115,100.119,100.093,100.1,40271823.0
2005-12-16 18:59:00,100.105,100.125,100.105,100.11,108454056.0
2005-12-16 19:00:00,100.115,100.115,100.062,100.11,46434088.0
2005-12-16 19:01:00,100.102,100.13,100.102,100.13,24773927.0
2005-12-16 19:02:00,100.137,100.154,100.135,100.135,24008420.0
2005-12-16 19:03:00,100.145,100.15,100.133,100.133,87715905.0
2005-12-16 19:04:00,100.138,100.14,100.128,100.138,167649491.0
2005-12-16 19:05:00,100.13,100.173,100.13,100.155,68276709.0
2005-12-16 19:06:00,100.17,100.2,100.15,100.2,49377760.0
2005-12-16 19:07:00,100.19,100.227,100.185,100.185,388235736.0
2005-12-16 19:08:00,100.185,100.218,100.185,100.218,56742515.0
2005-12-16 19:09:00,100.22,100.23,100.212,100.217,30766104.0
2005-12-16 19:10:00,100.213,100.243,100.213,100.23,120980113.0
2005-12-16 19:11:00,100.24,100.258,100.206,100.258,162458796.0
2005-12-16 19:12:00,100.255,100.29,100.255,100.29,12365430.0
2005-12-16 19:13:00,100.3,100.3,100.285,100.285,6425863.0
2005-12-16 19:14:00,100.28,100.285,100.265,100.28,133538883.0
2005-12-16 19:15:00,100.28,100.28,100.262,100.27,17336659.0
2005-12-16 19:16:00,100.273,100.288,100.272,100.288,112456419.0
2005-12-16 19:17:00,100.29,100.29,100.275,100.285,119671697.0
2005-12-16 19:18:00,100.28,100.295,100.277,100.29,155308182.0
2005-12-16 19:19:00,100.29,100.305,100.29,100.305,137399475.0
2005-12-16 19:20:00,100.307,100.314,100.29,100.29,83145757.0
2005-12-16 19:21:00,100.292,100.375,100.292,100.375,90485240.0
2005-12-16 19:22:00,100.375,100.395,100.367,100.37,21968787.0
2005-12-16 19:23:00,100.375,100.375,100.31,100.345,109034742.0
2005-12-16 19:24:00,100.355,100.355,100.34,100.35,6287610.0
2005-12-16 19:25:00,100.343,100.353,100.328,100.343,55398606.0
2005-12-16 19:26:00,100.34,100.354,100.335,100.335,50492456.0
2005-12-16 19:27:00,100.33,100.337,100.305,100.305,595318438.0
2005-12-16 19:28:00,100.31,100.31,100.28,100.28,44313741.0
2005-12-16 19:29:00,100.29,100.295,100.275,100.295,86824302.0
2005-12-16 19:30:00,100.295,100.305,100.27,100.305,56726986.0
2005-12-16 19:31:00,100.305,100.305,100.27,100.27,135833073.0
2005-12-16 19:32:00,100.28,100.28,100.248,100.25,49654328.0
2005-12-16 19:33:00,100.26,100.26,100.189,100.195,46609742.0
2005-12-16 19:34:00,100.2,100.21,100.15,100.15,94092231.0
2005-12-16 19:35:00,100.15,100.15,100.065,100.095,63727965.0
2005-12-16 19:36:00,100.083,100.115,100.045,100.075,111236152.0
2005-12-16 19:37:00,100.07,100.12,100.07,100.095,150647539.0
2005-12-16 19:38:00,100.1,100.107,100.057,100.1,165899139.0
2005-12-16 19:39:00,100.095,100.133,100.09,100.133,135244984.0
2005-12-16 19:40:00,100.12,100.13,100.117,100.125,275234275.0
2005-12-16 19:41:00,100.123,100.123,100.11,100.11,108148251.0
2005-12-16 19:42:00,100.098,100.12,100.065,100.12,37038938.0
2005-12-16 19:43:00,100.12,100.12,100.092,100.092,94475257.0
2005-12-16 19:44:00,100.1,100.114,100.095,100.095,35673420.0
2005-12-16 19:45:00,100.1,100.11,100.09,100.09,134443278.0
2005-12-16 19:46:00,100.092,100.105,100.09,100.098,170613910.0
2005-12-16 19:47:00,100.087,100.113,100.08,100.113,167746006.0
2005-12-16 19:48:00,100.115,100.145,100.079,100.145,19476044.0
2005-12-16 19:49:00,100.14,100.145,100.109,100.145,17991122.0
2005-12-16 19:50:00,100.135,100.145,100.125,100.14,10079268.0
2005-12-16 19:51:00,100.135,100.135,100.117,100.12,122452465.0
2005-12-16 19:52:00,100.125,100.135,100.12,100.13,13967646.0
2005-12-16 19:53:00,100.13,100.137,100.13,100.135,80340658.0
2005-12-16 19:54:00,100.135,100.145,100.125,100.132,339178482.0
2005-12-16 19:55:00,100.127,100.14,100.127,100.133,5543078.0
2005-12-16 19:56:00,100.137,100.14,100.13,100.14,93876527.0
2005-12-16 19:57:00,100.13,100.14,100.125,100.135,88516524.0
2005-12-16 19:58:00,100.135,100.145,100.135,100.145,4316787.0
2005-12-16 19:59:00,100.15,100.15,100.135,100.135,42565232.0
2005-12-16 20:00:00,100.125,100.137,100.119,100.122,59472459.0
2005-12-16 20:01:00,100.12,100.13,100.12,100.13,9594445.0
2005-12-16 20:02:00,100.12,100.131,100.12,100.13,72526524.0
2005-12-16 20:03:00,100.123,100.15,100.123,100.15,564159854.0
2005-12-16 20:04:00,100.143,100.165,100.137,100.145,82012516.0
2005-12-16 20:05:00,100.143,100.156,100.143,100.145,46817340.0
2005-12-16 20:06:00,100.14,100.148,100.124,100.125,141528491.0
2005-12-16 20:07:00,100.125,100.125,100.11,100.125,77680024.0
2005-12-16 20:08:00,100.125,100.15,100.125,100.15,30865522.0
2005-12-16 20:09:00,100.145,100.145,100.13,100.13,24724266.0
2005-12-16 20:10:00,100.12,100.14,100.12,100.12,93553393.0
2005-12-16 20:11:00,100.12,100.123,100.11,100.11,58456977.0
2005-12-16 20:12:00,100.107,100.125,100.107,100.125,171523243.0
2005-12-16 20:13:00,100.12,100.167,100.1,100.167,36456139.0
2005-12-16 20:14:00,100.175,100.175,100.155,100.17,486890605.0
2005-12-16 20:15:00,100.163,100.185,100.163,100.185,65499779.0
2005-12-16 20:16:00,100.19,100.19,100.165,100.175,49969127.0
2005-12-16 20:17:00,100.18,100.24,100.18,100.215,30690276.0
2005-12-16 20:18:00,100.21,100.228,100.192,100.192,18451917.0
2005-12-16 20:19:00,100.195,100.206,100.142,100.165,9143230.0
2005-12-16 20:20:00,100.163,100.176,100.159,100.17,60887654.0
2005-12-16 20:21:00,100.17,100.175,100.125,100.175,11792358.0
2005-12-16 20:22:00,100.163,100.182,100.163,100.17,53119340.0
2005-12-16 20:23:00,100.185,100.185,100.161,100.173,13157842.0
2005-12-16 20:24:00,100.177,100.197,100.177,100.19,354716952.0
2005-12-16 20:25:00,100.2,100.2,100.175,100.175,29006178.0
2005-12-16 20:26:00,100.175,100.18,100.165,100.175,43858208.0
2005-12-16 20:27:00,100.17,100.177,100.155,100.175,173222906.0
2005-12-16 20:28:00,100.155,100.174,100.15,100.17,27380486.0
2005-12-16 20:29:00,100.16,100.205,100.16,100.19,59400324.0
2005-12-16 20:30:00,100.195,100.195,100.18,100.183,49535232.0
2005-12-16 20:31:00,100.177,100.192,100.177,100.18,693154509.0
2005-12-16 20:32:00,100.19,100.205,100.19,100.205,31429126.0
2005-12-16 20:33:00,100.21,100.21,100.18,100.18,133920843.0
2005-12-16 20:34:00,100.17,100.205,100.17,100.205,167878577.0
2005-12-16 20:35:00,100.2,100.211,100.19,100.19,25917963.0
2005-12-16 20:36:00,100.193,100.2,100.185,100.195,157995127.0
2005-12-16 20:37:00,100.2,100.205,100.19,100.195,30697121.0
2005-12-16 20:38:00,100.195,100.203,100.195,100.195,39501036.0
2005-12-16 20:39:00,100.183,100.183,100.165,100.165,65104817.0
2005-12-16 20:40:00,100.16,100.16,100.145,100.145,79666552.0
2005-12-16 20:41:00,100.155,100.163,100.15,100.16,114469403.0
2005-12-16 20:42:00,100.153,100.16,100.148,100.148,16962941.0
2005-12-16 20:43:00,100.152,100.16,100.15,100.15,94816286.0
2005-12-16 20:44:00,100.16,100.16,100.15,100.15,130358962.0
2005-12-16 20:45:00,100.16,100.16,100.15,100.152,87389787.0
2005-12-16 20:46:00,100.15,100.16,100.14,100.16,60702490.0
2005-12-16 20:47:00,100.145,100.17,100.145,100.17,144567680.0
2005-12-16 20:48:00,100.173,100.173,100.145,100.153,121611620.0
2005-12-16 20:49:00,100.158,100.18,100.158,100.18,69702320.0
2005-12-16 20:50:00,100.17,100.194,100.17,100.183,62755395.0
2005-12-16 20:51:00,100.195,100.205,100.18,100.182,90721802.0
2005-12-16 20:52:00,100.185,100.185,100.18,100.18,45215349.0
2005-12-16 20:53:00,100.17,100.185,100.17,100.175,110477774.0
2005-12-16 20:54:00,100.175,100.185,100.172,100.172,32471228.0
2005-12-16 20:55:00,100.17,100.175,100.155,100.175,96501502.0
2005-12-16 20:56:00,100.18,100.18,100.125,100.125,2565435.0
2005-12-16 20:57:00,100.12,100.138,100.11,100.11,17038242.0
2005-12-16 20:58:00,100.125,100.135,100.125,100.135,11296390.0
2005-12-16 20:59:00,100.125,100.126,100.115,100.12,50536527.0
2005-12-16 21:00:00,100.123,100.132,100.117,100.13,26493934.0
2005-12-16 21:01:00,100.12,100.15,100.09,100.15,21803533.0
2005-12-16 21:02:00,100.143,100.143,100.135,100.135,17568584.0
2005-12-16 21:03:00,100.14,100.14,100.123,100.135,54399271.0
2005-12-16 21:04:00,100.14,100.145,100.13,100.135,52070033.0
2005-12-16 21:05:00,100.133,100.137,100.13,100.13,164680243.0
2005-12-16 21:06:00,100.125,100.135,100.115,100.125,470833572.0
2005-12-16 21:07:00,100.125,100.132,100.105,100.12,108644950.0
2005-12-16 21:08:00,100.12,100.135,100.12,100.135,56268507.0
2005-12-16 21:09:00,100.118,100.13,100.115,100.115,80844311.0
2005-12-16 21:10:00,100.11,100.113,100.08,100.08,89484721.0
2005-12-16 21:11:00,100.09,100.1,100.09,100.1,110467680.0
2005-12-16 21:12:00,100.1,100.1,100.08,100.08,62628743.0
2005-12-16 21:13:00,100.085,100.086,100.058,100.06,74767989.0
2005-12-16 21:14:00,100.07,100.07,100.052,100.053,59485735.0
2005-12-16 21:15:00,100.058,100.063,100.05,100.053,123413551.0
2005-12-16 21:16:00,100.055,100.065,100.055,100.065,36182571.0
2005-12-16 21:17:00,100.06,100.075,100.06,100.065,40018668.0
2005-12-16 21:18:00,100.07,100.07,100.04,100.055,81214094.0
2005-12-16 21:19:00,100.05,100.055,100.035,100.035,58895370.0
2005-12-16 21:20:00,100.035,100.065,100.035,100.045,85925951.0
2005-12-16 21:21:00,100.05,100.055,100.04,100.055,28002823.0
2005-12-16 21:22:00,100.055,100.055,100.037,100.05,183285957.0
2005-12-16 21:23:00,100.005,100.055,100.005,100.05,34902219.0
2005-12-16 21:24:00,100.048,100.052,100.048,100.052,47352974.0
2005-12-16 21:25:00,100.06,100.065,100.05,100.065,52040217.0
2005-12-16 21:26:00,100.053,100.053,100.03,100.03,91572670.0
2005-12-16 21:27:00,100.03,100.05,100.003,100.003,27910278.0
2005-12-16 21:28:00,100.015,100.023,99.975,100.0,149224131.0
2005-12-16 21:29:00,100.0,100.012,100.0,100.012,46177847.0
2005-12-16 21:30:00,100.025,100.05,100.01,100.05,83880079.0
2005-12-16 21:31:00,100.04,100.04,100.005,100.025,26324293.0
2005-12-16 21:32:00,100.02,100.05,100.01,100.03,117222169.0
2005-12-16 21:33:00,100.025,100.035,100.025,100.035,36560882.0
2005-12-16 21:34:00,100.04,100.055,100.04,100.055,11108055.0
2005-12-16 21:35:00,100.053,100.053,100.039,100.04,85406758.0
2005-12-16 21:36:00,100.04,100.097,100.04,100.08,43167293.0
2005-12-16 21:37:00,100.075,100.1,100.065,100.065,101186318.0
2005-12-16 21:38:00,100.055,100.07,100.021,100.04,94613119.0
2005-12-16 21:39:00,100.045,100.045,100.02,100.02,23445432.0
2005-12-16 21:40:00,100.025,100.025,100.003,100.005,32955028.0
2005-12-16 21:41:00,100.003,100.02,99.99,100.015,15855186.0
2005-12-16 21:42:00,100.005,100.005,99.98,99.98,2305700.0
2005-12-16 21:43:00,99.975,99.981,99.955,99.97,112132388.0
2005-12-16 21:44:00,99.97,99.977,99.953,99.977,101257037.0
2005-12-16 21:45:00,99.98,99.98,99.96,99.96,117792198.0
2005-12-16 21:46:00,99.96,99.96,99.943,99.943,77375413.0
2005-12-16 21:47:00,99.93,99.94,99.93,99.935,64745559.0
2005-12-16 21:48:00,99.937,99.945,99.937,99.942,16558228.0
2005-12-16 21:49:00,99.95,99.969,99.95,99.955,80499911.0
2005-12-16 21:50:00,99.95,99.95,99.913,99.913,37858803.0
2005-12-16 21:51:00,99.92,99.927,99.905,99.915,29848669.0
2005-12-16 21:52:00,99.912,99.929,99.907,99.907,15178888.0
2005-12-16 21:53:00,99.903,99.903,99.885,99.9,323156955.0
2005-12-16 21:54:00,99.91,99.91,99.89,99.89,36341960.0
2005-12-16 21:55:00,99.885,99.9,99.872,99.885,83096621.0
2005-12-16 21:56:00,99.905,99.905,99.88,99.88,536035208.0
2005-12-16 21:57:00,99.89,99.89,99.85,99.85,20083473.0
2005-12-16 21:58:00,99.86,99.88,99.853,99.88,52375002.0
2005-12-16 21:59:00,99.875,99.882,99.863,99.882,13663007.0
2005-12-16 22:00:00,99.895,99.903,99.891,99.903,59303594.0
2005-12-16 22:01:00,99.908,99.908,99.88,99.88,91151502.0
2005-12-16 22:02:00,99.89,99.91,99.885,99.9,85611756.0
2005-12-16 22:03:00,99.887,99.905,99.887,99.895,43570367.0
2005-12-16 22:04:00,99.855,99.9,99.855,99.9,40270623.0
2005-12-16 22:05:00,99.895,99.9,99.89,99.893,58400956.0
2005-12-16 22:06:00,99.9,99.909,99.89,99.89,21212792.0
2005-12-16 22:07:00,99.895,99.895,99.865,99.893,65154779.0
2005-12-16 22:08:00,99.895,99.915,99.895,99.905,69834969.0
2005-12-16 22:09:00,99.91,99.91,99.87,99.87,18322657.0
2005-12-16 22:10:00,99.878,99.89,99.83,99.862,147195048.0
2005-12-16 22:11:00,99.86,99.875,99.86,99.87,63507521.0
2005-12-16 22:12:00,99.865,99.87,99.855,99.855,59370369.0
2005-12-16 22:13:00,99.825,99.862,99.825,99.85,16542809.0
2005-12-16 22:14:00,99.85,99.86,99.843,99.843,35063440.0
2005-12-16 22:15:00,99.85,99.869,99.84,99.84,21653515.0
2005-12-16 22:16:00,99.84,99.855,99.84,99.845,305454885.0
2005-12-16 22:17:00,99.85,99.864,99.848,99.848,43777097.0
2005-12-16 22:18:00,99.845,99.865,99.845,99.852,27869070.0
2005-12-16 22:19:00,99.865,99.867,99.847,99.855,98517533.0
2005-12-16 22:20:00,99.853,99.868,99.85,99.85,30811516.0
2005-12-16 22:21:00,99.855,99.864,99.835,99.843,84350766.0
2005-12-16 22:22:00,99.845,99.855,99.842,99.848,153493712.0
2005-12-16 22:23:00,99.835,99.85,99.835,99.845,69140806.0
2005-12-16 22:24:00,99.855,99.855,99.835,99.835,27771267.0
2005-12-16 22:25:00,99.84,99.851,99.84,99.84,22775352.0
2005-12-16 22:26:00,99.835,99.84,99.833,99.84,30021569.0
2005-12-16 22:27:00,99.835,99.84,99.795,99.83,38321480.0
2005-12-16 22:28:00,99.84,99.84,99.762,99.792,28110467.0
2005-12-16 22:29:00,99.792,99.809,99.775,99.775,42302820.0
2005-12-16 22:30:00,99.788,99.795,99.784,99.795,272358114.0
2005-12-16 22:31:00,99.805,99.805,99.761,99.765,79141543.0
2005-12-16 22:32:00,99.77,99.783,99.768,99.775,79183670.0
2005-12-16 22:33:00,99.78,99.788,99.763,99.788,99551559.0
2005-12-16 22:34:00,99.785,99.795,99.78,99.78,154816752.0
2005-12-16 22:35:00,99.785,99.793,99.783,99.785,26473945.0
2005-12-16 22:36:00,99.79,99.795,99.775,99.79,9391853.0
2005-12-16 22:37:00,99.78,99.8,99.78,99.8,13263587.0
2005-12-16 22:38:00,99.8,99.818,99.8,99.815,108522750.0
2005-12-16 22:39:00,99.805,99.825,99.8,99.825,190279966.0
2005-12-16 22:40:00,99.81,99.855,99.81,99.855,44317552.0
2005-12-16 22:41:00,99.85,99.863,99.845,99.85,418261796.0
2005-12-16 22:42:00,99.85,99.85,99.815,99.815,34815076.0
2005-12-16 22:43:00,99.82,99.835,99.815,99.835,79118298.0
2005-12-16 22:44:00,99.827,99.827,99.811,99.82,16317031.0
2005-12-16 22:45:00,99.815,99.835,99.815,99.825,37272874.0
2005-12-16 22:46:00,99.82,99.84,99.817,99.825,70594667.0
2005-12-16 22:47:00,99.825,99.825,99.815,99.815,17722597.0
2005-12-16 22:48:00,99.82,99.84,99.785,99.84,77165123.0
2005-12-16 22:49:00,99.845,99.845,99.813,99.835,117908315.0
2005-12-16 22:50:00,99.823,99.824,99.82,99.82,91306971.0
2005-12-16 22:51:00,99.807,99.83,99.807,99.83,140916612.0
2005-12-16 22:52:00,99.815,99.825,99.8,99.82,41471824.0
2005-12-16 22:53:00,99.823,99.824,99.79,99.79,12310988.0
2005-12-16 22:54:00,99.793,99.8,99.793,99.795,68788996.0
2005-12-16 22:55:00,99.8,99.8,99.782,99.785,21842895.0
2005-12-16 22:56:00,99.78,99.795,99.78,99.79,138262090.0
2005-12-16 22:57:00,99.8,99.8,99.775,99.78,111770109.0
2005-12-16 22:58:00,99.795,99.795,99.78,99.785,71872730.0
2005-12-16 22:59:00,99.795,99.795,99.775,99.785,35586030.0
2005-12-16 23:00:00,99.785,99.805,99.785,99.79,102549670.0
2005-12-16 23:01:00,99.782,99.805,99.782,99.805,87621000.0
2005-12-16 23:02:00,99.803,99.805,99.797,99.797,98023148.0
2005-12-16 23:03:00,99.803,99.815,99.802,99.815,37253740.0
2005-12-16 23:04:00,99.803,99.815,99.8,99.802,65953995.0
2005-12-16 23:05:00,99.802,99.81,99.797,99.805,129663798.0
2005-12-16 23:06:00,99.808,99.808,99.8,99.805,225708188.0
2005-12-16 23:07:00,99.805,99.813,99.77,99.77,55586083.0
2005-12-16 23:08:00,99.773,99.79,99.763,99.763,93915016.0
2005-12-16 23:09:00,99.725,99.775,99.725,99.76,21394888.0
2005-12-16 23:10:00,99.77,99.77,99.757,99.76,120182930.0
2005-12-16 23:11:00,99.765,99.77,99.76,99.76,69578804.0
2005-12-16 23:12:00,99.755,99.78,99.745,99.745,67104400.0
2005-12-16 23:13:00,99.765,99.765,99.75,99.75,2599691.0
2005-12-16 23:14:00,99.75,99.755,99.727,99.727,41210315.0
2005-12-16 23:15:00,99.74,99.74,99.73,99.738,137963891.0
2005-12-16 23:16:00,99.74,99.74,99.735,99.74,16466290.0
2005-12-16 23:17:00,99.738,99.738,99.713,99.713,145573202.0
2005-12-16 23:18:00,99.71,99.75,99.71,99.75,2755447.0
2005-12-16 23:19:00,99.74,99.747,99.74,99.74,27606132.0
2005-12-16 23:20:00,99.745,99.76,99.715,99.745,147207368.0
2005-12-16 23:21:00,99.74,99.74,99.73,99.74,52719616.0
2005-12-16 23:22:00,99.74,99.74,99.72,99.72,90557424.0
2005-12-16 23:23:00,99.722,99.735,99.685,99.735,102295546.0
2005-12-16 23:24:00,99.73,99.73,99.705,99.705,21531654.0
2005-12-16 23:25:00,99.71,99.718,99.71,99.715,30259035.0
2005-12-16 23:26:00,99.71,99.713,99.692,99.698,91909780.0
2005-12-16 23:27:00,99.69,99.707,99.69,99.7,322852138.0
2005-12-16 23:28:00,99.71,99.715,99.7,99.715,27691768.0
2005-12-16 23:29:00,99.705,99.72,99.705,99.71,90263207.0
2005-12-16 23:30:00,99.712,99.746,99.712,99.73,32658117.0
2005-12-16 23:31:00,99.725,99.745,99.725,99.735,46559314.0
2005-12-16 23:32:00,99.733,99.745,99.723,99.745,44602807.0
2005-12-16 23:33:00,99.738,99.738,99.716,99.72,117655089.0
2005-12-16 23:34:00,99.707,99.733,99.707,99.72,119741678.0
2005-12-16 23:35:00,99.705,99.72,99.705,99.715,12180585.0
2005-12-16 23:36:00,99.72,99.72,99.695,99.705,68004335.0
2005-12-16 23:37:00,99.705,99.724,99.705,99.72,42638461.0
2005-12-16 23:38:00,99.72,99.73,99.707,99.73,231362523.0
2005-12-16 23:39:00,99.723,99.728,99.711,99.722,125176154.0
2005-12-16 23:40:00,99.717,99.73,99.717,99.725,455952436.0
2005-12-16 23:41:00,99.72,99.72,99.71,99.71,71489253.0
2005-12-16 23:42:00,99.713,99.723,99.71,99.715,40430373.0
2005-12-16 23:43:00,99.712,99.729,99.693,99.693,374159714.0
2005-12-16 23:44:00,99.69,99.705,99.685,99.7,49483377.0
2005-12-16 23:45:00,99.687,99.713,99.687,99.7,125422319.0
2005-12-16 23:46:00,99.685,99.7,99.685,99.685,508267082.0
2005-12-16 23:47:00,99.7,99.705,99.69,99.705,142416934.0
2005-12-16 23:48:00,99.695,99.695,99.67,99.685,126198052.0
2005-12-16 23:49:00,99.695,99.695,99.67,99.675,75125523.0
2005-12-16 23:50:00,99.675,99.687,99.671,99.683,205630212.0
2005-12-16 23:51:00,99.685,99.695,99.68,99.695,224967337.0
2005-12-16 23:52:00,99.695,99.73,99.672,99.73,82262057.0
2005-12-16 23:53:00,99.735,99.753,99.72,99.75,175946433.0
2005-12-16 23:54:00,99.743,99.758,99.736,99.745,99637543.0
2005-12-16 23:55:00,99.73,99.757,99.723,99.735,441332727.0
2005-12-16 23:56:00,99.745,99.775,99.745,99.775,220558221.0
2005-12-16 23:57:00,99.775,99.776,99.721,99.75,227153323.0
2005-12-16 23:58:00,99.755,99.784,99.755,99.78,145066673.0
2005-12-16 23:59:00,99.772,99.78,99.77,99.77,28155396.0
2005-12-19 00:35:00,99.77,99.77,99.67,99.67,419547079.0
2005-12-19 00:36:00,99.67,99.69,99.667,99.69,17064996.0
2005-12-19 00:37:00,99.695,99.695,99.685,99.685,21557812.0
2005-12-19 00:38:00,99.68,99.695,99.68,99.695,39754712.0
2005-12-19 00:39:00,99.68,99.695,99.68,99.683,19964857.0
2005-12-19 00:40:00,99.69,99.695,99.677,99.685,46102073.0
2005-12-19 00:41:00,99.683,99.69,99.683,99.69,106242494.0
2005-12-19 00:42:00,99.683,99.688,99.675,99.675,72860168.0
2005-12-19 00:43:00,99.683,99.695,99.678,99.695,15976098.0
2005-12-19 00:44:00,99.685,99.69,99.68,99.685,53660815.0
2005-12-19 00:45:00,99.685,99.689,99.68,99.68,60275458.0
2005-12-19 00:46:00,99.675,99.68,99.675,99.68,1562944.0
2005-12-19 00:47:00,99.67,99.685,99.635,99.68,6792668.0
2005-12-19 00:48:00,99.68,99.68,99.67,99.675,45038456.0
2005-12-19 00:49:00,99.675,99.68,99.672,99.677,69567971.0
2005-12-19 00:50:00,99.68,99.7,99.68,99.7,8379689.0
2005-12-19 00:51:00,99.695,99.7,99.693,99.693,7235464.0
2005-12-19 00:52:00,99.7,99.705,99.69,99.7,15282354.0
2005-12-19 00:53:00,99.695,99.7,99.685,99.7,61812453.0
2005-12-19 00:54:00,99.695,99.7,99.688,99.688,350453612.0
2005-12-19 00:55:00,99.7,99.7,99.695,99.695,13178254.0
2005-12-19 00:56:00,99.693,99.693,99.67,99.67,361155274.0
2005-12-19 00:57:00,99.665,99.67,99.655,99.67,72460101.0
2005-12-19 00:58:00,99.67,99.675,99.657,99.657,85337467.0
2005-12-19 00:59:00,99.663,99.666,99.612,99.625,9176876.0
2005-12-19 01:00:00,99.63,99.635,99.625,99.625,88265901.0
2005-12-19 01:01:00,99.62,99.62,99.605,99.612,154112652.0
2005-12-19 01:02:00,99.625,99.625,99.605,99.612,64878295.0
2005-12-19 01:03:00,99.615,99.615,99.61,99.61,19134822.0
2005-12-19 01:04:00,99.625,99.625,99.605,99.61,16647730.0
2005-12-19 01:05:00,99.61,99.615,99.6,99.61,129547569.0
2005-12-19 01:06:00,99.602,99.61,99.602,99.605,28248349.0
2005-12-19 01:07:00,99.6,99.62,99.6,99.62,31261310.0
2005-12-19 01:08:00,99.62,99.63,99.6,99.61,78942269.0
2005-12-19 01:09:00,99.602,99.62,99.561,99.62,154328008.0
2005-12-19 01:10:00,99.62,99.635,99.606,99.635,78679859.0
2005-12-19 01:11:00,99.623,99.625,99.623,99.625,18363619.0
2005-12-19 01:12:00,99.62,99.62,99.61,99.61,54199476.0
2005-12-19 01:13:00,99.6,99.615,99.595,99.603,51457009.0
2005-12-19 01:14:00,99.61,99.615,99.595,99.595,38439080.0
2005-12-19 01:15:00,99.61,99.61,99.602,99.602,8232777.0
2005-12-19 01:16:00,99.605,99.61,99.597,99.605,99807543.0
2005-12-19 01:17:00,99.6,99.615,99.6,99.605,61659035.0
2005-12-19 01:18:00,99.603,99.614,99.598,99.6,112363125.0
2005-12-19 01:19:00,99.595,99.605,99.59,99.6,19818950.0
2005-12-19 01:20:00,99.585,99.605,99.585,99.59,21268688.0
2005-12-19 01:21:00,99.585,99.605,99.585,99.592,39039917.0
2005-12-19 01:22:00,99.587,99.61,99.587,99.61,114544909.0
2005-12-19 01:23:00,99.615,99.615,99.578,99.595,287440018.0
2005-12-19 01:24:00,99.59,99.603,99.59,99.59,92668132.0
2005-12-19 01:25:00,99.585,99.595,99.585,99.595,42638132.0
2005-12-19 01:26:00,99.603,99.623,99.6,99.623,87239148.0
2005-12-19 01:27:00,99.612,99.62,99.612,99.615,108425906.0
2005-12-19 01:28:00,99.61,99.615,99.6,99.6,14238908.0
2005-12-19 01:29:00,99.6,99.603,99.59,99.6,12860538.0
2005-12-19 01:30:00,99.605,99.605,99.593,99.593,39129301.0
2005-12-19 01:31:00,99.59,99.615,99.59,99.615,69072765.0
2005-12-19 01:32:00,99.605,99.63,99.599,99.63,28949960.0
2005-12-19 01:33:00,99.625,99.685,99.598,99.67,45396943.0
2005-12-19 01:34:00,99.67,99.67,99.66,99.67,37634225.0
2005-12-19 01:35:00,99.668,99.668,99.645,99.645,182875282.0
2005-12-19 01:36:00,99.642,99.646,99.63,99.63,15009746.0
2005-12-19 01:37:00,99.63,99.64,99.595,99.64,359106440.0
2005-12-19 01:38:00,99.635,99.64,99.633,99.638,72169792.0
2005-12-19 01:39:00,99.63,99.63,99.615,99.615,105309532.0
2005-12-19 01:40:00,99.63,99.633,99.585,99.625,80641849.0
2005-12-19 01:41:00,99.63,99.635,99.625,99.635,9535631.0
2005-12-19 01:42:00,99.62,99.635,99.62,99.635,5626017.0
2005-12-19 01:43:00,99.633,99.633,99.62,99.62,32744656.0
2005-12-19 01:44:00,99.623,99.625,99.62,99.625,21971068.0
2005-12-19 01:45:00,99.635,99.635,99.615,99.628,456938272.0
2005-12-19 01:46:00,99.625,99.625,99.6,99.6,109683183.0
2005-12-19 01:47:00,99.555,99.613,99.555,99.585,30610352.0
2005-12-19 01:48:00,99.59,99.59,99.555,99.575,23025624.0
2005-12-19 01:49:00,99.57,99.581,99.555,99.555,325729364.0
2005-12-19 01:50:00,99.56,99.565,99.555,99.565,37951148.0
2005-12-19 01:51:00,99.55,99.575,99.55,99.575,190591444.0
2005-12-19 01:52:00,99.585,99.585,99.573,99.58,96804524.0
2005-12-19 01:53:00,99.535,99.585,99.535,99.585,19098606.0
2005-12-19 01:54:00,99.567,99.6,99.567,99.6,220066349.0
2005-12-19 01:55:00,99.59,99.618,99.59,99.603,9921755.0
2005-12-19 01:56:00,99.61,99.61,99.595,99.595,33315921.0
2005-12-19 01:57:00,99.595,99.595,99.577,99.577,123925591.0
2005-12-19 01:58:00,99.575,99.585,99.565,99.583,82974312.0
2005-12-19 01:59:00,99.58,99.585,99.575,99.585,20915082.0
2005-12-19 02:00:00,99.585,99.585,99.575,99.58,19428782.0
2005-12-19 02:01:00,99.583,99.583,99.556,99.565,76158160.0
2005-12-19 02:02:00,99.567,99.57,99.557,99.565,130958044.0
2005-12-19 02:03:00,99.565,99.575,99.558,99.57,35974433.0
2005-12-19 02:04:00,99.563,99.575,99.557,99.56,9941637.0
2005-12-19 02:05:00,99.57,99.57,99.555,99.557,213056786.0
2005-12-19 02:06:00,99.575,99.585,99.525,99.525,19842709.0
2005-12-19 02:07:00,99.57,99.575,99.57,99.575,88293075.0
2005-12-19 02:08:00,99.565,99.575,99.557,99.56,174358659.0
2005-12-19 02:09:00,99.575,99.575,99.565,99.57,40759474.0
2005-12-19 02:10:00,99.565,99.586,99.565,99.58,334149938.0
2005-12-19 02:11:00,99.585,99.62,99.585,99.62,25085112.0
2005-12-19 02:12:00,99.615,99.615,99.535,99.535,32946238.0
2005-12-19 02:13:00,99.58,99.589,99.578,99.585,111410038.0
2005-12-19 02:14:00,99.588,99.59,99.573,99.585,460437613.0
2005-12-19 02:15:00,99.575,99.575,99.57,99.573,23112843.0
2005-12-19 02:16:00,99.57,99.583,99.57,99.583,35630746.0
2005-12-19 02:17:00,99.585,99.596,99.57,99.57,5525453.0
2005-12-19 02:18:00,99.585,99.59,99.582,99.59,9740175.0
2005-12-19 02:19:00,99.585,99.593,99.545,99.59,84814730.0
2005-12-19 02:20:00,99.575,99.58,99.575,99.58,104942234.0
2005-12-19 02:21:00,99.588,99.588,99.575,99.575,77145685.0
2005-12-19 02:22:00,99.58,99.58,99.535,99.57,346929220.0
2005-12-19 02:23:00,99.57,99.593,99.57,99.582,13854297.0
2005-12-19 02:24:00,99.585,99.6,99.568,99.568,174283123.0
2005-12-19 02:25:00,99.57,99.59,99.568,99.58,37354068.0
2005-12-19 02:26:00,99.575,99.585,99.535,99.575,42462767.0
2005-12-19 02:27:00,99.58,99.59,99.557,99.565,31324343.0
2005-12-19 02:28:00,99.575,99.592,99.57,99.57,68334750.0
2005-12-19 02:29:00,99.573,99.585,99.573,99.585,40331170.0
2005-12-19 02:30:00,99.58,99.583,99.57,99.58,12156666.0
2005-12-19 02:31:00,99.58,99.58,99.57,99.57,13469783.0
2005-12-19 02:32:00,99.575,99.589,99.575,99.582,104962153.0
2005-12-19 02:33:00,99.593,99.599,99.59,99.593,81853213.0
2005-12-19 02:34:00,99.585,99.595,99.58,99.585,46205171.0
2005-12-19 02:35:00,99.59,99.59,99.58,99.58,87571478.0
2005-12-19 02:36:00,99.585,99.615,99.581,99.615,277800340.0
2005-12-19 02:37:00,99.61,99.615,99.597,99.597,123525188.0
2005-12-19 02:38:00,99.602,99.615,99.602,99.615,42068876.0
2005-12-19 02:39:00,99.62,99.635,99.613,99.635,23295385.0
2005-12-19 02:40:00,99.65,99.656,99.648,99.655,20448772.0
2005-12-19 02:41:00,99.66,99.673,99.652,99.653,105992951.0
2005-12-19 02:42:00,99.655,99.665,99.65,99.65,62866062.0
2005-12-19 02:43:00,99.655,99.666,99.652,99.665,105661171.0
2005-12-19 02:44:00,99.662,99.668,99.66,99.66,9119160.0
2005-12-19 02:45:00,99.645,99.678,99.645,99.66,35226427.0
2005-12-19 02:46:00,99.653,99.68,99.649,99.65,54017436.0
2005-12-19 02:47:00,99.66,99.66,99.64,99.64,54080498.0
2005-12-19 02:48:00,99.645,99.653,99.645,99.653,20012661.0
2005-12-19 02:49:00,99.665,99.665,99.643,99.65,86814363.0
2005-12-19 02:50:00,99.65,99.658,99.614,99.652,151912596.0
2005-12-19 02:51:00,99.66,99.675,99.659,99.67,85241626.0
2005-12-19 02:52:00,99.67,99.67,99.65,99.67,30183751.0
2005-12-19 02:53:00,99.675,99.69,99.672,99.672,26442338.0
2005-12-19 02:54:00,99.68,99.768,99.68,99.76,141027190.0
2005-12-19 02:55:00,99.76,99.833,99.76,99.795,16409788.0
2005-12-19 02:56:00,99.78,99.78,99.765,99.765,19094722.0
2005-12-19 02:57:00,99.762,99.762,99.735,99.735,64077329.0
2005-12-19 02:58:00,99.722,99.748,99.72,99.72,150148726.0
2005-12-19 02:59:00,99.705,99.705,99.665,99.68,82168966.0
2005-12-19 03:00:00,99.675,99.675,99.652,99.663,9172290.0
2005-12-19 03:01:00,99.657,99.671,99.64,99.64,78269708.0
2005-12-19 03:02:00,99.64,99.64,99.612,99.615,77150876.0
2005-12-19 03:03:00,99.62,99.62,99.601,99.603,370567700.0
2005-12-19 03:04:00,99.605,99.61,99.605,99.61,12008614.0
2005-12-19 03:05:00,99.598,99.61,99.598,99.605,346777762.0
2005-12-19 03:06:00,99.61,99.635,99.61,99.635,66336608.0
2005-12-19 03:07:00,99.64,99.645,99.63,99.64,16302916.0
2005-12-19 03:08:00,99.633,99.633,99.615,99.615,7012468.0
2005-12-19 03:09:00,99.62,99.62,99.62,99.62,7887509.0
2005-12-19 03:10:00,99.617,99.65,99.617,99.635,65785315.0
2005-12-19 03:11:00,99.635,99.64,99.63,99.64,49093586.0
2005-12-19 03:12:00,99.64,99.645,99.595,99.63,6380489.0
2005-12-19 03:13:00,99.64,99.64,99.635,99.635,1549464.0
2005-12-19 03:14:00,99.64,99.65,99.635,99.635,65759828.0
2005-12-19 03:15:00,99.635,99.65,99.632,99.635,50547114.0
2005-12-19 03:16:00,99.645,99.656,99.645,99.653,17290149.0
2005-12-19 03:17:00,99.645,99.693,99.645,99.693,73403353.0
2005-12-19 03:18:00,99.7,99.7,99.685,99.693,111341955.0
2005-12-19 03:19:00,99.695,99.721,99.695,99.71,42478644.0
2005-12-19 03:20:00,99.703,99.715,99.7,99.7,19265518.0
2005-12-19 03:21:00,99.715,99.715,99.68,99.68,37462037.0
2005-12-19 03:22:00,99.685,99.685,99.665,99.665,23950463.0
2005-12-19 03:23:00,99.66,99.71,99.66,99.71,18319909.0
2005-12-19 03:24:00,99.71,99.722,99.71,99.71,413999497.0
2005-12-19 03:25:00,99.72,99.73,99.716,99.73,28869688.0
2005-12-19 03:26:00,99.725,99.76,99.725,99.76,41401063.0
2005-12-19 03:27:00,99.757,99.757,99.74,99.74,8368368.0
2005-12-19 03:28:00,99.733,99.74,99.732,99.74,9189139.0
2005-12-19 03:29:00,99.733,99.74,99.733,99.74,3680738.0
2005-12-19 03:30:00,99.755,99.805,99.755,99.792,6469989.0
2005-12-19 03:31:00,99.8,99.81,99.79,99.81,53424723.0
2005-12-19 03:32:00,99.82,99.82,99.785,99.785,69909405.0
2005-12-19 03:33:00,99.78,99.787,99.78,99.787,425684384.0
2005-12-19 03:34:00,99.803,99.803,99.803,99.803,684158.0
2005-12-19 03:35:00,99.797,99.845,99.797,99.835,137467100.0
2005-12-19 03:36:00,99.84,99.858,99.82,99.858,19058075.0
2005-12-19 03:37:00,99.86,99.86,99.83,99.86,76166475.0
2005-12-19 03:38:00,99.855,99.867,99.855,99.865,8952832.0
2005-12-19 03:39:00,99.87,99.87,99.855,99.855,26433520.0
2005-12-19 03:40:00,99.865,99.865,99.855,99.855,7373921.0
2005-12-19 03:41:00,99.855,99.885,99.855,99.885,42939630.0
2005-12-19 03:42:00,99.883,100.0,99.883,100.0,14839037.0
2005-12-19 03:43:00,100.002,100.02,99.982,99.982,132049834.0
2005-12-19 03:44:00,99.983,100.015,99.983,100.015,2453770.0
2005-12-19 03:45:00,100.003,100.045,100.003,100.025,34064435.0
2005-12-19 03:46:00,100.03,100.044,100.03,100.033,106373009.0
2005-12-19 03:47:00,100.032,100.12,100.032,100.07,117289669.0
2005-12-19 03:48:00,100.085,100.105,100.075,100.075,30752292.0
2005-12-19 03:49:00,100.075,100.075,100.055,100.06,57917504.0
2005-12-19 03:50:00,100.057,100.08,100.043,100.043,21352779.0
2005-12-19 03:51:00,100.055,100.055,100.04,100.04,2621557.0
2005-12-19 03:52:00,100.035,100.035,100.035,100.035,4157396.0
2005-12-19 03:53:00,100.045,100.045,100.016,100.02,4319555.0
2005-12-19 03:54:00,100.01,100.025,100.008,100.025,48107901.0
2005-12-19 03:55:00,100.015,100.051,100.015,100.05,11779401.0
2005-12-19 03:56:00,100.05,100.075,100.05,100.075,58900511.0
2005-12-19 03:57:00,100.065,100.175,100.065,100.175,55003100.0
2005-12-19 03:58:00,100.19,100.19,100.145,100.178,174630552.0
2005-12-19 03:59:00,100.175,100.218,100.175,100.218,267559909.0
2005-12-19 04:00:00,100.21,100.23,100.182,100.182,30251851.0
2005-12-19 04:01:00,100.19,100.215,100.181,100.185,132565724.0
2005-12-19 04:02:00,100.18,100.195,100.145,100.185,215802132.0
2005-12-19 04:03:00,100.185,100.195,100.185,100.195,205802204.0
2005-12-19 04:04:00,100.185,100.195,100.175,100.175,455875146.0
2005-12-19 04:05:00,100.195,100.195,100.159,100.163,100178508.0
2005-12-19 04:06:00,100.17,100.188,100.163,100.175,178155560.0
2005-12-19 04:07:00,100.17,100.195,100.165,100.195,80420430.0
2005-12-19 04:08:00,100.195,100.208,100.195,100.205,219501748.0
2005-12-19 04:09:00,100.203,100.222,100.196,100.205,198695731.0
2005-12-19 04:10:00,100.205,100.215,100.2,100.205,79641177.0
2005-12-19 04:11:00,100.195,100.195,100.165,100.165,119960125.0
2005-12-19 04:12:00,100.175,100.175,100.148,100.15,149660495.0
2005-12-19 04:13:00,100.135,100.15,100.135,100.135,517689015.0
2005-12-19 04:14:00,100.15,100.168,100.15,100.167,120528848.0
2005-12-19 04:15:00,100.175,100.194,100.175,100.18,47248521.0
2005-12-19 04:16:00,100.183,100.2,100.172,100.172,361856605.0
2005-12-19 04:17:00,100.175,100.183,100.17,100.173,38830553.0
2005-12-19 04:18:00,100.17,100.18,100.17,100.18,73677474.0
2005-12-19 04:19:00,100.185,100.193,100.185,100.187,465210137.0
2005-12-19 04:20:00,100.192,100.218,100.192,100.213,130093696.0
2005-12-19 04:21:00,100.22,100.224,100.197,100.2,225082713.0
2005-12-19 04:22:00,100.2,100.215,100.2,100.205,38960581.0
2005-12-19 04:23:00,100.205,100.215,100.203,100.21,71059913.0
2005-12-19 04:24:00,100.205,100.21,100.195,100.195,12265214.0
2005-12-19 04:25:00,100.21,100.225,100.21,100.225,104671479.0
2005-12-19 04:26:00,100.23,100.23,100.204,100.208,111405254.0
2005-12-19 04:27:00,100.215,100.232,100.215,100.223,41583823.0
2005-12-19 04:28:00,100.225,100.235,100.215,100.215,46130302.0
2005-12-19 04:29:00,100.22,100.249,100.22,100.222,35386408.0
2005-12-19 04:30:00,100.22,100.23,100.22,100.225,94565953.0
2005-12-19 04:31:00,100.235,100.235,100.222,100.23,29878901.0
2005-12-19 04:32:00,100.22,100.23,100.22,100.22,305384168.0
2005-12-19 04:33:00,100.228,100.235,100.218,100.23,96838879.0
2005-12-19 04:34:00,100.235,100.25,100.235,100.25,28025410.0
2005-12-19 04:35:00,100.245,100.315,100.245,100.3,22506173.0
2005-12-19 04:36:00,100.305,100.305,100.221,100.252,111945227.0
2005-12-19 04:37:00,100.25,100.257,100.25,100.25,82821863.0
2005-12-19 04:38:00,100.25,100.25,100.234,100.24,56560045.0
2005-12-19 04:39:00,100.245,100.248,100.243,100.243,46278407.0
2005-12-19 04:40:00,100.23,100.24,100.23,100.23,28258912.0
2005-12-19 04:41:00,100.24,100.24,100.24,100.24,2596294.0
2005-12-19 04:42:00,100.243,100.268,100.243,100.268,147505523.0
2005-12-19 04:43:00,100.27,100.28,100.255,100.28,15151168.0
2005-12-19 04:44:00,100.278,100.3,100.278,100.28,136220274.0
2005-12-19 04:45:00,100.267,100.285,100.26,100.26,40545371.0
2005-12-19 04:46:00,100.26,100.275,100.26,100.275,2766511.0
2005-12-19 04:47:00,100.26,100.275,100.26,100.275,4150319.0
2005-12-19 04:48:00,100.26,100.285,100.26,100.275,65326077.0
2005-12-19 04:49:00,100.27,100.3,100.27,100.3,112773703.0
2005-12-19 04:50:00,100.29,100.305,100.255,100.255,19476458.0
2005-12-19 04:51:00,100.293,100.3,100.29,100.293,94225961.0
2005-12-19 04:52:00,100.29,100.305,100.29,100.305,53050279.0
2005-12-19 04:53:00,100.305,100.308,100.3,100.308,246487049.0
2005-12-19 04:54:00,100.305,100.311,100.29,100.292,119209155.0
2005-12-19 04:55:00,100.292,100.305,100.29,100.293,61398245.0
2005-12-19 04:56:00,100.305,100.305,100.283,100.283,40453621.0
2005-12-19 04:57:00,100.277,100.285,100.277,100.283,101916352.0
2005-12-19 04:58:00,100.285,100.288,100.277,100.282,80194948.0
2005-12-19 04:59:00,100.29,100.29,100.265,100.265,112878007.0
2005-12-19 05:00:00,100.265,100.295,100.25,100.295,36032833.0
2005-12-19 05:01:00,100.285,100.325,100.285,100.325,68333076.0
2005-12-19 05:02:00,100.31,100.32,100.305,100.32,107750996.0
2005-12-19 05:03:00,100.31,100.33,100.305,100.31,142611744.0
2005-12-19 05:04:00,100.315,100.35,100.315,100.35,20798796.0
2005-12-19 05:05:00,100.345,100.345,100.33,100.343,72105867.0
2005-12-19 05:06:00,100.34,100.363,100.34,100.363,13441412.0
2005-12-19 05:07:00,100.36,100.393,100.36,100.365,45774642.0
2005-12-19 05:08:00,100.38,100.428,100.38,100.397,142354395.0
2005-12-19 05:09:00,100.41,100.422,100.41,100.413,84184926.0
2005-12-19 05:10:00,100.425,100.425,100.408,100.415,113580886.0
2005-12-19 05:11:00,100.41,100.42,100.37,100.42,84268998.0
2005-12-19 05:12:00,100.415,100.435,100.415,100.435,17806287.0
2005-12-19 05:13:00,100.435,100.435,100.412,100.42,71235787.0
2005-12-19 05:14:00,100.425,100.425,100.395,100.405,41035860.0
2005-12-19 05:15:00,100.41,100.417,100.401,100.417,18067801.0
2005-12-19 05:16:00,100.425,100.44,100.425,100.44,75300561.0
2005-12-19 05:17:00,100.435,100.435,100.393,100.41,38174425.0
2005-12-19 05:18:00,100.41,100.41,100.385,100.4,391081601.0
2005-12-19 05:19:00,100.405,100.405,100.39,100.39,46077720.0
2005-12-19 05:20:00,100.405,100.42,100.395,100.395,185133264.0
2005-12-19 05:21:00,100.405,100.405,100.383,100.39,116829315.0
2005-12-19 05:22:00,100.39,100.41,100.39,100.39,13246364.0
2005-12-19 05:23:00,100.4,100.42,100.398,100.42,9440946.0
2005-12-19 05:24:00,100.415,100.423,100.413,100.415,27028018.0
2005-12-19 05:25:00,100.41,100.418,100.39,100.395,165314212.0
2005-12-19 05:26:00,100.398,100.398,100.381,100.39,94684762.0
2005-12-19 05:27:00,100.385,100.408,100.383,100.4,79485720.0
2005-12-19 05:28:00,100.395,100.405,100.385,100.405,86645001.0
2005-12-19 05:29:00,100.395,100.398,100.387,100.398,283204864.0
2005-12-19 05:30:00,100.385,100.405,100.385,100.392,40292235.0
2005-12-19 05:31:00,100.392,100.4,100.355,100.4,27089203.0
2005-12-19 05:32:00,100.39,100.4,100.355,100.395,35868103.0
2005-12-19 05:33:00,100.4,100.4,100.385,100.385,30081729.0
2005-12-19 05:34:00,100.39,100.39,100.38,100.38,24267824.0
2005-12-19 05:35:00,100.375,100.395,100.375,100.395,25812127.0
2005-12-19 05:36:00,100.385,100.385,100.365,100.365,70986454.0
2005-12-19 05:37:00,100.378,100.388,100.364,100.365,148965173.0
2005-12-19 05:38:00,100.363,100.363,100.335,100.335,86309999.0
2005-12-19 05:39:00,100.33,100.345,100.33,100.333,31738274.0
2005-12-19 05:40:00,100.335,100.338,100.33,100.33,69883635.0
2005-12-19 05:41:00,100.332,100.345,100.332,100.345,26128885.0
2005-12-19 05:42:00,100.348,100.37,100.348,100.37,45454365.0
2005-12-19 05:43:00,100.365,100.385,100.365,100.37,316796183.0
2005-12-19 05:44:00,100.37,100.384,100.365,100.37,23391503.0
2005-12-19 05:45:00,100.363,100.38,100.363,100.38,38124866.0
2005-12-19 05:46:00,100.38,100.397,100.345,100.345,16706531.0
2005-12-19 05:47:00,100.375,100.39,100.375,100.385,65602616.0
2005-12-19 05:48:00,100.39,100.391,100.36,100.36,69369218.0
2005-12-19 05:49:00,100.362,100.375,100.325,100.368,147121487.0
2005-12-19 05:50:00,100.36,100.37,100.36,100.37,18507733.0
2005-12-19 05:51:00,100.365,100.368,100.36,100.365,65782754.0
2005-12-19 05:52:00,100.363,100.382,100.358,100.375,68873976.0
2005-12-19 05:53:00,100.37,100.38,100.37,100.38,19764084.0
2005-12-19 05:54:00,100.373,100.376,100.365,100.365,55657062.0
2005-12-19 05:55:00,100.37,100.37,100.325,100.325,38953979.0
2005-12-19 05:56:00,100.365,100.375,100.357,100.357,43988254.0
2005-12-19 05:57:00,100.37,100.37,100.355,100.37,89523953.0
2005-12-19 05:58:00,100.36,100.361,100.348,100.348,99782708.0
2005-12-19 05:59:00,100.343,100.348,100.336,100.345,55012610.0
2005-12-19 06:00:00,100.332,100.34,100.33,100.335,13250903.0
2005-12-19 06:01:00,100.34,100.345,100.325,100.34,56566586.0
2005-12-19 06:02:00,100.33,100.33,100.31,100.31,22057630.0
2005-12-19 06:03:00,100.3,100.315,100.3,100.315,509248737.0
2005-12-19 06:04:00,100.295,100.313,100.295,100.305,90234142.0
2005-12-19 06:05:00,100.31,100.31,100.302,100.31,37064723.0
2005-12-19 06:06:00,100.3,100.315,100.3,100.303,337924238.0
2005-12-19 06:07:00,100.307,100.315,100.3,100.302,15262834.0
2005-12-19 06:08:00,100.305,100.33,100.305,100.33,27696640.0
2005-12-19 06:09:00,100.323,100.36,100.323,100.34,35194573.0
2005-12-19 06:10:00,100.345,100.345,100.333,100.34,88277124.0
2005-12-19 06:11:00,100.332,100.337,100.33,100.337,15167380.0
2005-12-19 06:12:00,100.335,100.35,100.33,100.33,60284507.0
2005-12-19 06:13:00,100.343,100.345,100.332,100.34,73258295.0
2005-12-19 06:14:00,100.34,100.34,100.33,100.34,124634637.0
2005-12-19 06:15:00,100.337,100.34,100.332,100.34,108099757.0
2005-12-19 06:16:00,100.34,100.34,100.325,100.325,104454949.0
2005-12-19 06:17:00,100.33,100.335,100.33,100.335,2313335.0
2005-12-19 06:18:00,100.345,100.345,100.303,100.303,14847070.0
2005-12-19 06:19:00,100.305,100.315,100.293,100.315,35178296.0
2005-12-19 06:20:00,100.31,100.315,100.305,100.315,22076678.0
2005-12-19 06:21:00,100.31,100.315,100.265,100.295,104314357.0
2005-12-19 06:22:00,100.305,100.315,100.3,100.305,103104056.0
2005-12-19 06:23:00,100.31,100.313,100.3,100.31,46931174.0
2005-12-19 06:24:00,100.31,100.31,100.295,100.305,94351257.0
2005-12-19 06:25:00,100.305,100.315,100.302,100.31,10939584.0
2005-12-19 06:26:00,100.305,100.305,100.305,100.305,35523594.0
2005-12-19 06:27:00,100.31,100.31,100.297,100.31,120598936.0
2005-12-19 06:28:00,100.315,100.315,100.28,100.28,24403719.0
2005-12-19 06:29:00,100.29,100.305,100.286,100.305,79020330.0
2005-12-19 06:30:00,100.292,100.3,100.29,100.3,42400007.0
2005-12-19 06:31:00,100.3,100.315,100.258,100.315,149179378.0
2005-12-19 06:32:00,100.303,100.32,100.303,100.32,26094126.0
2005-12-19 06:33:00,100.32,100.323,100.31,100.323,96585449.0
2005-12-19 06:34:00,100.335,100.335,100.31,100.33,51838049.0
2005-12-19 06:35:00,100.322,100.33,100.32,100.328,46117036.0
2005-12-19 06:36:00,100.33,100.351,100.295,100.295,38557466.0
2005-12-19 06:37:00,100.34,100.36,100.323,100.355,170657319.0
2005-12-19 06:38:00,100.355,100.355,100.327,100.33,26899925.0
2005-12-19 06:39:00,100.325,100.325,100.305,100.305,79834576.0
2005-12-19 06:40:00,100.305,100.336,100.302,100.32,58567395.0
2005-12-19 06:41:00,100.325,100.325,100.307,100.32,85389650.0
2005-12-19 06:42:00,100.315,100.327,100.315,100.32,39978688.0
2005-12-19 06:43:00,100.325,100.329,100.319,100.325,37670558.0
2005-12-19 06:44:00,100.323,100.351,100.323,100.328,125816646.0
2005-12-19 06:45:00,100.323,100.337,100.3,100.3,54860956.0
2005-12-19 06:46:00,100.29,100.301,100.29,100.295,79035929.0
2005-12-19 06:47:00,100.29,100.3,100.29,100.3,68589141.0
2005-12-19 06:48:00,100.3,100.31,100.29,100.31,121273112.0
2005-12-19 06:49:00,100.3,100.315,100.3,100.31,91069329.0
2005-12-19 06:50:00,100.315,100.315,100.298,100.298,76203514.0
2005-12-19 06:51:00,100.315,100.315,100.28,100.28,59682340.0
2005-12-19 06:52:00,100.28,100.295,100.275,100.285,80445491.0
2005-12-19 06:53:00,100.285,100.295,100.275,100.285,438474186.0
2005-12-19 06:54:00,100.29,100.3,100.29,100.293,150571673.0
2005-12-19 06:55:00,100.295,100.31,100.288,100.31,47946622.0
2005-12-19 06:56:00,100.305,100.309,100.3,100.3,51112727.0
2005-12-19 06:57:00,100.295,100.295,100.293,100.293,18672106.0
2005-12-19 06:58:00,100.3,100.3,100.255,100.29,23215006.0
2005-12-19 06:59:00,100.3,100.3,100.283,100.283,15731584.0
2005-12-19 07:00:00,100.28,100.295,100.275,100.275,50536527.0
2005-12-19 07:01:00,100.285,100.295,100.285,100.295,12395905.0
2005-12-19 07:02:00,100.28,100.305,100.28,100.28,16995753.0
2005-12-19 07:03:00,100.285,100.32,100.285,100.32,2360756.0
2005-12-19 07:04:00,100.315,100.315,100.29,100.29,93040401.0
2005-12-19 07:05:00,100.292,100.305,100.292,100.295,34558564.0
2005-12-19 07:06:00,100.295,100.305,100.29,100.29,102617295.0
2005-12-19 07:07:00,100.3,100.3,100.293,100.295,44507679.0
2005-12-19 07:08:00,100.292,100.305,100.285,100.305,84212195.0
2005-12-19 07:09:00,100.293,100.305,100.29,100.29,59147405.0
2005-12-19 07:10:00,100.3,100.3,100.295,100.298,70101898.0
2005-12-19 07:11:00,100.293,100.303,100.29,100.303,123878602.0
2005-12-19 07:12:00,100.3,100.314,100.295,100.295,132655240.0
2005-12-19 07:13:00,100.31,100.319,100.31,100.31,59112370.0
2005-12-19 07:14:00,100.312,100.317,100.309,100.31,91960209.0
2005-12-19 07:15:00,100.3,100.33,100.3,100.33,129132206.0
2005-12-19 07:16:00,100.32,100.33,100.32,100.322,88258663.0
2005-12-19 07:17:00,100.318,100.33,100.318,100.323,17015690.0
2005-12-19 07:18:00,100.33,100.333,100.32,100.325,119512843.0
2005-12-19 07:19:00,100.315,100.35,100.315,100.35,86265897.0
2005-12-19 07:20:00,100.355,100.355,100.34,100.343,65696081.0
2005-12-19 07:21:00,100.355,100.358,100.333,100.355,38032962.0
2005-12-19 07:22:00,100.355,100.357,100.34,100.34,33987070.0
2005-12-19 07:23:00,100.335,100.335,100.318,100.323,144419681.0
2005-12-19 07:24:00,100.32,100.33,100.32,100.32,27713818.0
2005-12-19 07:25:00,100.325,100.34,100.325,100.34,156837233.0
2005-12-19 07:26:00,100.35,100.35,100.33,100.33,123111639.0
2005-12-19 07:27:00,100.325,100.336,100.317,100.32,33339477.0
2005-12-19 07:28:00,100.31,100.328,100.31,100.317,684191613.0
2005-12-19 07:29:00,100.323,100.335,100.32,100.335,47726403.0
2005-12-19 07:30:00,100.33,100.335,100.32,100.32,59264019.0
2005-12-19 07:31:00,100.33,100.335,100.315,100.315,27152408.0
2005-12-19 07:32:00,100.335,100.352,100.335,100.34,162971976.0
2005-12-19 07:33:00,100.345,100.353,100.332,100.345,45576439.0
2005-12-19 07:34:00,100.345,100.35,100.34,100.35,27095917.0
2005-12-19 07:35:00,100.34,100.377,100.34,100.377,355463424.0
2005-12-19 07:36:00,100.373,100.385,100.372,100.385,13027566.0
2005-12-19 07:37:00,100.37,100.385,100.37,100.373,52629879.0
2005-12-19 07:38:00,100.385,100.4,100.348,100.4,11138527.0
2005-12-19 07:39:00,100.4,100.4,100.378,100.393,61113777.0
2005-12-19 07:40:00,100.395,100.416,100.36,100.405,9963202.0
2005-12-19 07:41:00,100.402,100.41,100.4,100.4,17632027.0
2005-12-19 07:42:00,100.405,100.42,100.397,100.42,28833404.0
2005-12-19 07:43:00,100.415,100.42,100.41,100.42,46870958.0
2005-12-19 07:44:00,100.415,100.42,100.413,100.413,68321456.0
2005-12-19 07:45:00,100.42,100.42,100.403,100.415,468209068.0
2005-12-19 07:46:00,100.407,100.407,100.365,100.4,39373733.0
2005-12-19 07:47:00,100.405,100.41,100.397,100.397,184493100.0
2005-12-19 07:48:00,100.4,100.41,100.4,100.4,62420690.0
2005-12-19 07:49:00,100.4,100.414,100.4,100.41,92673002.0
2005-12-19 07:50:00,100.42,100.42,100.402,100.405,23506623.0
2005-12-19 07:51:00,100.41,100.41,100.405,100.405,33593297.0
2005-12-19 07:52:00,100.405,100.419,100.399,100.415,81665294.0
2005-12-19 07:53:00,100.415,100.42,100.41,100.42,148135330.0
2005-12-19 07:54:00,100.425,100.425,100.413,100.413,44088277.0
2005-12-19 07:55:00,100.415,100.451,100.415,100.443,89916148.0
2005-12-19 07:56:00,100.45,100.45,100.422,100.423,590187108.0
2005-12-19 07:57:00,100.43,100.43,100.42,100.42,75438450.0
2005-12-19 07:58:00,100.43,100.442,100.43,100.43,10016124.0
2005-12-19 07:59:00,100.432,100.445,100.425,100.435,55748463.0
2005-12-19 08:00:00,100.445,100.445,100.432,100.44,38755562.0
2005-12-19 08:01:00,100.435,100.435,100.435,100.435,4244211.0
2005-12-19 08:02:00,100.435,100.44,100.425,100.43,83246989.0
2005-12-19 08:03:00,100.44,100.44,100.423,100.427,94177893.0
2005-12-19 08:04:00,100.423,100.43,100.417,100.417,5410522.0
2005-12-19 08:05:00,100.422,100.431,100.395,100.395,340130848.0
2005-12-19 08:06:00,100.395,100.43,100.395,100.43,86452872.0
2005-12-19 08:07:00,100.43,100.458,100.43,100.455,12976259.0
2005-12-19 08:08:00,100.45,100.45,100.425,100.425,111421714.0
2005-12-19 08:09:00,100.43,100.43,100.395,100.405,10773054.0
2005-12-19 08:10:00,100.415,100.415,100.386,100.4,19074557.0
2005-12-19 08:11:00,100.405,100.405,100.344,100.395,21399896.0
2005-12-19 08:12:00,100.393,100.409,100.393,100.397,163782469.0
2005-12-19 08:13:00,100.408,100.426,100.39,100.412,172896143.0
2005-12-19 08:14:00,100.41,100.42,100.41,100.42,130464128.0
2005-12-19 08:15:00,100.415,100.43,100.414,100.43,35443039.0
2005-12-19 08:16:00,100.422,100.46,100.422,100.46,91893061.0
2005-12-19 08:17:00,100.46,100.482,100.441,100.478,35665804.0
2005-12-19 08:18:00,100.49,100.503,100.49,100.503,106718233.0
2005-12-19 08:19:00,100.505,100.508,100.47,100.47,266751574.0
2005-12-19 08:20:00,100.483,100.485,100.453,100.485,19493822.0
2005-12-19 08:21:00,100.49,100.49,100.435,100.47,157459313.0
2005-12-19 08:22:00,100.465,100.48,100.465,100.47,166793121.0
2005-12-19 08:23:00,100.475,100.485,100.435,100.473,121795854.0
2005-12-19 08:24:00,100.485,100.485,100.445,100.47,70100059.0
2005-12-19 08:25:00,100.47,100.56,100.47,100.53,90213066.0
2005-12-19 08:26:00,100.525,100.536,100.505,100.53,50806347.0
2005-12-19 08:27:00,100.52,100.529,100.5,100.5,54553205.0
2005-12-19 08:28:00,100.49,100.525,100.475,100.525,143769128.0
2005-12-19 08:29:00,100.525,100.525,100.475,100.475,61874983.0
2005-12-19 08:30:00,100.475,100.475,100.445,100.46,96225541.0
2005-12-19 08:31:00,100.455,100.455,100.443,100.45,35412189.0
2005-12-19 08:32:00,100.445,100.472,100.44,100.44,636363900.0
2005-12-19 08:33:00,100.445,100.45,100.44,100.44,51297833.0
2005-12-19 08:34:00,100.45,100.465,100.45,100.455,47475929.0
2005-12-19 08:35:00,100.47,100.475,100.46,100.475,6126483.0
2005-12-19 08:36:00,100.465,100.51,100.465,100.505,119477039.0
2005-12-19 08:37:00,100.5,100.505,100.48,100.505,20349005.0
2005-12-19 08:38:00,100.505,100.505,100.483,100.492,93034382.0
2005-12-19 08:39:00,100.49,100.506,100.487,100.487,76965433.0
2005-12-19 08:40:00,100.485,100.485,100.46,100.46,147630248.0
2005-12-19 08:41:00,100.46,100.483,100.46,100.47,152277852.0
2005-12-19 08:42:00,100.475,100.48,100.465,100.48,115983423.0
2005-12-19 08:43:00,100.478,100.49,100.473,100.473,122208669.0
2005-12-19 08:44:00,100.47,100.484,100.462,100.48,18216515.0
2005-12-19 08:45:00,100.48,100.485,100.465,100.48,129914277.0
2005-12-19 08:46:00,100.485,100.485,100.473,100.48,6846952.0
2005-12-19 08:47:00,100.47,100.48,100.47,100.475,11877272.0
2005-12-19 08:48:00,100.478,100.502,100.445,100.48,174274616.0
2005-12-19 08:49:00,100.47,100.485,100.47,100.473,130394604.0
2005-12-19 08:50:00,100.477,100.477,100.455,100.47,30136255.0
2005-12-19 08:51:00,100.468,100.47,100.462,100.465,56202966.0
2005-12-19 08:52:00,100.465,100.487,100.465,100.47,381708509.0
2005-12-19 08:53:00,100.48,100.5,100.48,100.5,52754019.0
2005-12-19 08:54:00,100.485,100.51,100.48,100.48,68737251.0
2005-12-19 08:55:00,100.488,100.49,100.478,100.488,166187045.0
2005-12-19 08:56:00,100.483,100.502,100.482,100.495,84889097.0
2005-12-19 08:57:00,100.485,100.502,100.485,100.497,24773932.0
2005-12-19 08:58:00,100.49,100.514,100.49,100.492,25624667.0
2005-12-19 08:59:00,100.5,100.505,100.49,100.505,43921760.0
2005-12-19 09:00:00,100.5,100.523,100.5,100.515,113612046.0
2005-12-19 09:01:00,100.51,100.548,100.51,100.525,42142975.0
2005-12-19 09:02:00,100.523,100.615,100.523,100.615,1486787.0
2005-12-19 09:03:00,100.615,100.615,100.58,100.58,803692.0
2005-12-19 09:04:00,100.577,100.582,100.55,100.55,12363572.0
2005-12-19 09:05:00,100.543,100.55,100.54,100.55,89852186.0
2005-12-19 09:06:00,100.54,100.593,100.54,100.575,42465110.0
2005-12-19 09:07:00,100.577,100.58,100.535,100.535,36560598.0
2005-12-19 09:08:00,100.533,100.55,100.533,100.535,126089186.0
2005-12-19 09:09:00,100.54,100.54,100.51,100.51,6754715.0
2005-12-19 09:10:00,100.515,100.515,100.46,100.46,24297527.0
2005-12-19 09:11:00,100.465,100.495,100.465,100.485,86541271.0
2005-12-19 09:12:00,100.485,100.485,100.467,100.468,149772971.0
2005-12-19 09:13:00,100.463,100.475,100.46,100.46,22285761.0
2005-12-19 09:14:00,100.455,100.48,100.455,100.48,24703374.0
2005-12-19 09:15:00,100.473,100.485,100.463,100.485,83283979.0
2005-12-19 09:16:00,100.49,100.49,100.455,100.455,30384108.0
2005-12-19 09:17:00,100.415,100.47,100.415,100.465,67207956.0
2005-12-19 09:18:00,100.46,100.482,100.46,100.47,101012521.0
2005-12-19 09:19:00,100.475,100.499,100.475,100.475,397304301.0
2005-12-19 09:20:00,100.517,100.525,100.513,100.523,25006621.0
2005-12-19 09:21:00,100.505,100.515,100.505,100.515,170929651.0
2005-12-19 09:22:00,100.525,100.525,100.485,100.485,100576293.0
2005-12-19 09:23:00,100.477,100.51,100.477,100.51,65785401.0
2005-12-19 09:24:00,100.505,100.505,100.48,100.48,66877134.0
2005-12-19 09:25:00,100.47,100.476,100.46,100.46,663200486.0
2005-12-19 09:26:00,100.465,100.465,100.44,100.44,22859120.0
2005-12-19 09:27:00,100.445,100.449,100.435,100.445,52359182.0
2005-12-19 09:28:00,100.44,100.445,100.433,100.443,82667854.0
2005-12-19 09:29:00,100.445,100.445,100.425,100.445,100270822.0
2005-12-19 09:30:00,100.435,100.453,100.415,100.435,102132319.0
2005-12-19 09:31:00,100.443,100.468,100.443,100.463,35700374.0
2005-12-19 09:32:00,100.465,100.52,100.465,100.52,33285501.0
2005-12-19 09:33:00,100.525,100.54,100.523,100.525,183340846.0
2005-12-19 09:34:00,100.53,100.532,100.473,100.473,17537166.0
2005-12-19 09:35:00,100.48,100.485,100.465,100.473,59140086.0
2005-12-19 09:36:00,100.47,100.47,100.427,100.447,152828117.0
2005-12-19 09:37:00,100.455,100.455,100.42,100.42,100310678.0
2005-12-19 09:38:00,100.41,100.44,100.41,100.415,22155892.0
2005-12-19 09:39:00,100.42,100.45,100.42,100.445,15805914.0
2005-12-19 09:40:00,100.44,100.48,100.44,100.48,23814089.0
2005-12-19 09:41:00,100.48,100.512,100.48,100.505,12531892.0
2005-12-19 09:42:00,100.515,100.515,100.49,100.49,106553752.0
2005-12-19 09:43:00,100.485,100.485,100.43,100.43,22320663.0
2005-12-19 09:44:00,100.44,100.443,100.43,100.44,147078575.0
2005-12-19 09:45:00,100.435,100.453,100.435,100.435,83883152.0
2005-12-19 09:46:00,100.445,100.445,100.425,100.435,54283354.0
2005-12-19 09:47:00,100.425,100.449,100.425,100.43,166679447.0
2005-12-19 09:48:00,100.422,100.422,100.403,100.403,364987559.0
2005-12-19 09:49:00,100.41,100.41,100.39,100.41,79450864.0
2005-12-19 09:50:00,100.405,100.455,100.405,100.455,75279917.0
2005-12-19 09:51:00,100.45,100.45,100.42,100.42,109171242.0
2005-12-19 09:52:00,100.418,100.418,100.408,100.408,103431709.0
2005-12-19 09:53:00,100.415,100.415,100.39,100.39,39965512.0
2005-12-19 09:54:00,100.375,100.375,100.355,100.355,178263283.0
2005-12-19 09:55:00,100.342,100.346,100.3,100.323,24975687.0
2005-12-19 09:56:00,100.33,100.34,100.325,100.34,24010216.0
2005-12-19 09:57:00,100.345,100.385,100.345,100.375,46183648.0
2005-12-19 09:58:00,100.365,100.397,100.36,100.368,105324944.0
2005-12-19 09:59:00,100.375,100.38,100.35,100.35,11468010.0
2005-12-19 10:00:00,100.355,100.365,100.345,100.365,119808225.0
2005-12-19 10:01:00,100.355,100.36,100.35,100.35,21920016.0
2005-12-19 10:02:00,100.355,100.36,100.355,100.36,20876406.0
2005-12-19 10:03:00,100.355,100.355,100.34,100.34,36461454.0
2005-12-19 10:04:00,100.335,100.36,100.335,100.36,156205081.0
2005-12-19 10:05:00,100.36,100.36,100.348,100.35,66498559.0
2005-12-19 10:06:00,100.357,100.357,100.32,100.32,70726066.0
2005-12-19 10:07:00,100.32,100.323,100.31,100.31,111909471.0
2005-12-19 10:08:00,100.3,100.3,100.28,100.3,89524977.0
2005-12-19 10:09:00,100.3,100.315,100.289,100.315,5903139.0
2005-12-19 10:10:00,100.305,100.315,100.297,100.297,159514503.0
2005-12-19 10:11:00,100.295,100.315,100.295,100.305,56729543.0
2005-12-19 10:12:00,100.313,100.313,100.285,100.305,64812125.0
2005-12-19 10:13:00,100.313,100.313,100.285,100.305,28089227.0
2005-12-19 10:14:00,100.305,100.328,100.305,100.328,136802044.0
2005-12-19 10:15:00,100.325,100.34,100.32,100.323,74090200.0
2005-12-19 10:16:00,100.34,100.36,100.335,100.36,73017902.0
2005-12-19 10:17:00,100.35,100.361,100.332,100.35,236722059.0
2005-12-19 10:18:00,100.343,100.355,100.335,100.345,75988130.0
2005-12-19 10:19:00,100.35,100.365,100.327,100.365,147923943.0
2005-12-19 10:20:00,100.345,100.357,100.335,100.335,33640451.0
2005-12-19 10:21:00,100.33,100.338,100.313,100.313,130296095.0
2005-12-19 10:22:00,100.308,100.333,100.305,100.333,150084205.0
2005-12-19 10:23:00,100.323,100.335,100.32,100.33,355769120.0
2005-12-19 10:24:00,100.325,100.345,100.318,100.34,35815228.0
2005-12-19 10:25:00,100.345,100.362,100.345,100.36,21200136.0
2005-12-19 10:26:00,100.35,100.353,100.32,100.32,153433515.0
2005-12-19 10:27:00,100.285,100.335,100.285,100.315,42373865.0
2005-12-19 10:28:00,100.335,100.335,100.285,100.32,89606605.0
2005-12-19 10:29:00,100.315,100.335,100.31,100.313,49424416.0
2005-12-19 10:30:00,100.313,100.318,100.295,100.318,35844138.0
2005-12-19 10:31:00,100.33,100.333,100.285,100.285,368810445.0
2005-12-19 10:32:00,100.33,100.33,100.32,100.32,33920366.0
2005-12-19 10:33:00,100.33,100.337,100.327,100.332,62018849.0
2005-12-19 10:34:00,100.335,100.335,100.29,100.29,75131650.0
2005-12-19 10:35:00,100.3,100.3,100.27,100.3,32249272.0
2005-12-19 10:36:00,100.295,100.309,100.283,100.29,59235205.0
2005-12-19 10:37:00,100.288,100.29,100.28,100.28,120549078.0
2005-12-19 10:38:00,100.29,100.297,100.27,100.29,82827834.0
2005-12-19 10:39:00,100.29,100.327,100.29,100.312,20050370.0
2005-12-19 10:40:00,100.315,100.315,100.297,100.31,162486795.0
2005-12-19 10:41:00,100.302,100.302,100.285,100.285,59667521.0
2005-12-19 10:42:00,100.29,100.29,100.28,100.285,31495070.0
2005-12-19 10:43:00,100.28,100.29,100.25,100.29,119937224.0
2005-12-19 10:44:00,100.285,100.285,100.231,100.235,136486609.0
2005-12-19 10:45:00,100.225,100.25,100.225,100.225,90869636.0
2005-12-19 10:46:00,100.23,100.24,100.217,100.217,94016719.0
2005-12-19 10:47:00,100.225,100.225,100.19,100.213,360604269.0
2005-12-19 10:48:00,100.215,100.235,100.215,100.225,31784681.0
2005-12-19 10:49:00,100.225,100.225,100.22,100.22,5809287.0
2005-12-19 10:50:00,100.215,100.217,100.207,100.21,62952596.0
2005-12-19 10:51:00,100.21,100.218,100.206,100.213,91965206.0
2005-12-19 10:52:00,100.21,100.235,100.209,100.21,95382593.0
2005-12-19 10:53:00,100.21,100.22,100.207,100.22,129475226.0
2005-12-19 10:54:00,100.22,100.245,100.212,100.245,60980053.0
2005-12-19 10:55:00,100.245,100.27,100.245,100.255,15618428.0
2005-12-19 10:56:00,100.252,100.28,100.251,100.28,180202051.0
2005-12-19 10:57:00,100.27,100.282,100.27,100.282,79289997.0
2005-12-19 10:58:00,100.287,100.305,100.287,100.305,12661186.0
2005-12-19 10:59:00,100.313,100.335,100.3,100.32,72867768.0
2005-12-19 11:00:00,100.32,100.32,100.285,100.285,95974142.0
2005-12-19 11:01:00,100.3,100.3,100.272,100.272,14604344.0
2005-12-19 11:02:00,100.275,100.28,100.265,100.27,47861017.0
2005-12-19 11:03:00,100.275,100.31,100.272,100.31,196776367.0
2005-12-19 11:04:00,100.303,100.303,100.283,100.3,70793467.0
2005-12-19 11:05:00,100.31,100.315,100.305,100.305,51333388.0
2005-12-19 11:06:00,100.297,100.315,100.297,100.315,7369140.0
2005-12-19 11:07:00,100.315,100.323,100.314,100.32,37837793.0
2005-12-19 11:08:00,100.33,100.335,100.305,100.305,37639982.0
2005-12-19 11:09:00,100.303,100.305,100.3,100.305,92906652.0
2005-12-19 11:10:00,100.305,100.305,100.27,100.27,14926430.0
2005-12-19 11:11:00,100.275,100.275,100.262,100.262,68817582.0
2005-12-19 11:12:00,100.27,100.27,100.255,100.255,143260534.0
2005-12-19 11:13:00,100.26,100.275,100.26,100.27,30788662.0
2005-12-19 11:14:00,100.27,100.295,100.27,100.295,96173457.0
2005-12-19 11:15:00,100.303,100.308,100.3,100.3,10762445.0
2005-12-19 11:16:00,100.295,100.295,100.27,100.295,110679551.0
2005-12-19 11:17:00,100.285,100.303,100.285,100.303,292456757.0
2005-12-19 11:18:00,100.31,100.31,100.265,100.265,11257222.0
2005-12-19 11:19:00,100.26,100.285,100.26,100.265,357683080.0
2005-12-19 11:20:00,100.255,100.281,100.255,100.275,391950790.0
2005-12-19 11:21:00,100.27,100.27,100.26,100.265,121178281.0
2005-12-19 11:22:00,100.268,100.268,100.26,100.26,74231259.0
2005-12-19 11:23:00,100.275,100.275,100.25,100.25,127593568.0
2005-12-19 11:24:00,100.255,100.28,100.245,100.28,122824119.0
2005-12-19 11:25:00,100.285,100.315,100.26,100.29,177095546.0
2005-12-19 11:26:00,100.29,100.29,100.26,100.26,189137411.0
2005-12-19 11:27:00,100.27,100.274,100.26,100.26,92178968.0
2005-12-19 11:28:00,100.263,100.266,100.255,100.255,380818183.0
2005-12-19 11:29:00,100.257,100.265,100.255,100.255,51312172.0
2005-12-19 11:30:00,100.26,100.26,100.245,100.26,144361379.0
2005-12-19 11:31:00,100.253,100.26,100.251,100.26,67958334.0
2005-12-19 11:32:00,100.265,100.27,100.243,100.243,27340898.0
2005-12-19 11:33:00,100.25,100.263,100.245,100.245,61986407.0
2005-12-19 11:34:00,100.255,100.255,100.224,100.233,55825599.0
2005-12-19 11:35:00,100.24,100.24,100.2,100.225,24218758.0
2005-12-19 11:36:00,100.225,100.225,100.205,100.223,55841972.0
2005-12-19 11:37:00,100.235,100.235,100.215,100.223,25721141.0
2005-12-19 11:38:00,100.225,100.245,100.225,100.245,263184276.0
2005-12-19 11:39:00,100.255,100.255,100.228,100.24,116414137.0
2005-12-19 11:40:00,100.24,100.24,100.222,100.23,86062476.0
2005-12-19 11:41:00,100.23,100.238,100.228,100.233,68022807.0
2005-12-19 11:42:00,100.24,100.24,100.2,100.2,66943725.0
2005-12-19 11:43:00,100.205,100.21,100.197,100.21,68552392.0
2005-12-19 11:44:00,100.21,100.21,100.169,100.172,130743569.0
2005-12-19 11:45:00,100.17,100.185,100.17,100.18,51160040.0
2005-12-19 11:46:00,100.185,100.192,100.165,100.165,113871278.0
2005-12-19 11:47:00,100.173,100.185,100.167,100.17,12517898.0
2005-12-19 11:48:00,100.168,100.177,100.12,100.135,252973889.0
2005-12-19 11:49:00,100.145,100.15,100.143,100.145,72424250.0
2005-12-19 11:50:00,100.145,100.145,100.118,100.14,410144770.0
2005-12-19 11:51:00,100.135,100.19,100.135,100.17,128884643.0
2005-12-19 11:52:00,100.18,100.196,100.172,100.172,39581001.0
2005-12-19 11:53:00,100.18,100.182,100.168,100.18,232463934.0
2005-12-19 11:54:00,100.178,100.178,100.164,100.17,38955376.0
2005-12-19 11:55:00,100.17,100.17,100.14,100.14,37367224.0
2005-12-19 11:56:00,100.145,100.145,100.1,100.12,27228682.0
2005-12-19 11:57:00,100.113,100.122,100.085,100.088,406034207.0
2005-12-19 11:58:00,100.09,100.105,100.085,100.105,78152248.0
2005-12-19 11:59:00,100.092,100.118,100.092,100.103,65616900.0
2005-12-19 12:00:00,100.105,100.105,100.06,100.07,72008069.0
2005-12-19 12:01:00,100.063,100.075,100.04,100.04,157330015.0
2005-12-19 12:02:00,100.035,100.157,100.035,100.157,346883239.0
2005-12-19 12:03:00,100.165,100.165,100.115,100.15,34153238.0
2005-12-19 12:04:00,100.137,100.16,100.137,100.155,76733371.0
2005-12-19 12:05:00,100.15,100.15,100.125,100.13,29342079.0
2005-12-19 12:06:00,100.123,100.16,100.123,100.16,131942382.0
2005-12-19 12:07:00,100.17,100.213,100.17,100.197,85870150.0
2005-12-19 12:08:00,100.187,100.22,100.187,100.22,76385257.0
2005-12-19 12:09:00,100.21,100.25,100.21,100.233,137487362.0
2005-12-19 12:10:00,100.24,100.28,100.24,100.28,119212903.0
2005-12-19 12:11:00,100.28,100.29,100.27,100.27,164354510.0
2005-12-19 12:12:00,100.27,100.289,100.27,100.28,80080744.0
2005-12-19 12:13:00,100.283,100.283,100.25,100.25,45248632.0
2005-12-19 12:14:00,100.24,100.257,100.24,100.25,274362089.0
2005-12-19 12:15:00,100.24,100.258,100.215,100.215,179237339.0
2005-12-19 12:16:00,100.235,100.235,100.22,100.22,8731051.0
2005-12-19 12:17:00,100.22,100.26,100.22,100.245,31056799.0
2005-12-19 12:18:00,100.255,100.3,100.255,100.3,39940983.0
2005-12-19 12:19:00,100.31,100.32,100.294,100.31,147669519.0
2005-12-19 12:20:00,100.293,100.322,100.265,100.28,110204080.0
2005-12-19 12:21:00,100.285,100.335,100.265,100.335,105147752.0
2005-12-19 12:22:00,100.345,100.365,100.305,100.365,155808407.0
2005-12-19 12:23:00,100.37,100.438,100.37,100.41,51888145.0
2005-12-19 12:24:00,100.41,100.41,100.35,100.365,76244786.0
2005-12-19 12:25:00,100.37,100.37,100.345,100.36,165122286.0
2005-12-19 12:26:00,100.37,100.37,100.34,100.34,418979695.0
2005-12-19 12:27:00,100.34,100.393,100.34,100.393,25482468.0
2005-12-19 12:28:00,100.39,100.396,100.38,100.38,127290355.0
2005-12-19 12:29:00,100.39,100.395,100.383,100.395,32828862.0
2005-12-19 12:30:00,100.395,100.405,100.393,100.4,128352833.0
2005-12-19 12:31:00,100.405,100.43,100.405,100.43,16870891.0
2005-12-19 12:32:00,100.428,100.428,100.4,100.4,40640298.0
2005-12-19 12:33:00,100.39,100.41,100.377,100.377,8700625.0
2005-12-19 12:34:00,100.393,100.393,100.37,100.37,6826559.0
2005-12-19 12:35:00,100.365,100.404,100.365,100.372,86833338.0
2005-12-19 12:36:00,100.375,100.385,100.345,100.385,45996532.0
2005-12-19 12:37:00,100.38,100.39,100.38,100.39,41196227.0
2005-12-19 12:38:00,100.395,100.395,100.367,100.38,43786617.0
2005-12-19 12:39:00,100.375,100.375,100.353,100.353,172373595.0
2005-12-19 12:40:00,100.36,100.366,100.345,100.35,349251622.0
2005-12-19 12:41:00,100.355,100.355,100.337,100.355,137391946.0
2005-12-19 12:42:00,100.34,100.362,100.34,100.34,18920426.0
2005-12-19 12:43:00,100.348,100.366,100.32,100.32,584207073.0
2005-12-19 12:44:00,100.325,100.335,100.31,100.33,93455255.0
2005-12-19 12:45:00,100.32,100.34,100.308,100.34,569666471.0
2005-12-19 12:46:00,100.335,100.345,100.335,100.335,42299051.0
2005-12-19 12:47:00,100.34,100.34,100.31,100.31,328033514.0
2005-12-19 12:48:00,100.31,100.33,100.31,100.315,366180982.0
2005-12-19 12:49:00,100.317,100.33,100.305,100.305,77289479.0
2005-12-19 12:50:00,100.295,100.303,100.29,100.295,92619583.0
2005-12-19 12:51:00,100.3,100.319,100.295,100.295,23256097.0
2005-12-19 12:52:00,100.3,100.34,100.3,100.34,61722587.0
2005-12-19 12:53:00,100.335,100.355,100.335,100.355,27028406.0
2005-12-19 12:54:00,100.35,100.353,100.34,100.353,16908049.0
2005-12-19 12:55:00,100.36,100.36,100.345,100.355,23154434.0
2005-12-19 12:56:00,100.35,100.365,100.35,100.36,232734783.0
2005-12-19 12:57:00,100.352,100.366,100.335,100.335,75187013.0
2005-12-19 12:58:00,100.353,100.353,100.318,100.325,19631826.0
2005-12-19 12:59:00,100.325,100.33,100.315,100.33,100297511.0
2005-12-19 13:00:00,100.335,100.335,100.288,100.295,79000893.0
2005-12-19 13:01:00,100.3,100.305,100.29,100.305,218653521.0
2005-12-19 13:02:00,100.29,100.311,100.275,100.275,110951662.0
2005-12-19 13:03:00,100.273,100.328,100.273,100.315,33362700.0
2005-12-19 13:04:00,100.32,100.327,100.32,100.323,47171834.0
2005-12-19 13:05:00,100.32,100.32,100.31,100.31,89769459.0
2005-12-19 13:06:00,100.315,100.315,100.31,100.315,28375003.0
2005-12-19 13:07:00,100.308,100.318,100.302,100.302,119280211.0
2005-12-19 13:08:00,100.3,100.317,100.3,100.3,506720469.0
2005-12-19 13:09:00,100.305,100.311,100.265,100.305,17571884.0
2005-12-19 13:10:00,100.31,100.31,100.288,100.295,44062710.0
2005-12-19 13:11:00,100.293,100.295,100.278,100.283,56336926.0
2005-12-19 13:12:00,100.285,100.29,100.283,100.29,13785541.0
2005-12-19 13:13:00,100.29,100.311,100.29,100.305,156252813.0
2005-12-19 13:14:00,100.31,100.311,100.28,100.28,35533586.0
2005-12-19 13:15:00,100.28,100.28,100.245,100.245,32092232.0
2005-12-19 13:16:00,100.255,100.268,100.25,100.25,20317466.0
2005-12-19 13:17:00,100.258,100.258,100.245,100.245,217180938.0
2005-12-19 13:18:00,100.237,100.266,100.237,100.265,126471293.0
2005-12-19 13:19:00,100.27,100.279,100.26,100.26,130928271.0
2005-12-19 13:20:00,100.255,100.255,100.219,100.222,51479944.0
2005-12-19 13:21:00,100.23,100.23,100.19,100.195,5100333.0
2005-12-19 13:22:00,100.195,100.2,100.193,100.195,24642853.0
2005-12-19 13:23:00,100.205,100.205,100.135,100.135,99684546.0
2005-12-19 13:24:00,100.13,100.185,100.11,100.155,834580834.0
2005-12-19 13:25:00,100.16,100.16,100.14,100.14,24822138.0
2005-12-19 13:26:00,100.13,100.13,100.09,100.103,36036754.0
2005-12-19 13:27:00,100.11,100.11,100.085,100.085,44541027.0
2005-12-19 13:28:00,100.08,100.11,100.08,100.11,432105039.0
2005-12-19 13:29:00,100.11,100.135,100.104,100.135,5872217.0
2005-12-19 13:30:00,100.12,100.175,100.12,100.175,39646515.0
2005-12-19 13:31:00,100.175,100.235,100.175,100.23,25449430.0
2005-12-19 13:32:00,100.23,100.243,100.223,100.223,121543460.0
2005-12-19 13:33:00,100.225,100.229,100.185,100.185,59810975.0
2005-12-19 13:34:00,100.19,100.195,100.175,100.175,119299248.0
2005-12-19 13:35:00,100.17,100.205,100.17,100.205,8792725.0
2005-12-19 13:36:00,100.2,100.2,100.19,100.19,11878604.0
2005-12-19 13:37:00,100.197,100.22,100.197,100.22,93400366.0
2005-12-19 13:38:00,100.22,100.234,100.22,100.225,40885729.0
2005-12-19 13:39:00,100.227,100.231,100.214,100.215,57868513.0
2005-12-19 13:40:00,100.225,100.23,100.217,100.23,6576893.0
2005-12-19 13:41:00,100.218,100.23,100.217,100.225,38749123.0
2005-12-19 13:42:00,100.215,100.229,100.215,100.22,9313283.0
2005-12-19 13:43:00,100.212,100.235,100.195,100.22,29254684.0
2005-12-19 13:44:00,100.22,100.24,100.203,100.21,26807402.0
2005-12-19 13:45:00,100.203,100.203,100.145,100.145,16970695.0
2005-12-19 13:46:00,100.15,100.153,100.09,100.125,60279799.0
2005-12-19 13:47:00,100.11,100.11,100.095,100.095,7639959.0
2005-12-19 13:48:00,100.09,100.095,100.063,100.063,26788740.0
2005-12-19 13:49:00,100.057,100.075,100.056,100.075,33646096.0
2005-12-19 13:50:00,100.065,100.075,100.063,100.075,4814805.0
2005-12-19 13:51:00,100.07,100.09,100.07,100.09,19199571.0
2005-12-19 13:52:00,100.082,100.135,100.082,100.11,23258493.0
2005-12-19 13:53:00,100.115,100.115,100.07,100.07,66911203.0
2005-12-19 13:54:00,100.075,100.08,100.035,100.035,85309741.0
2005-12-19 13:55:00,100.075,100.079,100.07,100.075,70892795.0
2005-12-19 13:56:00,100.085,100.085,100.07,100.075,53290673.0
2005-12-19 13:57:00,100.08,100.085,100.075,100.078,152713803.0
2005-12-19 13:58:00,100.07,100.07,100.047,100.047,12605817.0
2005-12-19 13:59:00,100.04,100.05,100.04,100.042,33187493.0
2005-12-19 14:00:00,100.045,100.059,100.04,100.04,39606460.0
2005-12-19 14:01:00,100.035,100.044,100.025,100.038,105601046.0
2005-12-19 14:02:00,100.05,100.052,100.04,100.04,76524764.0
2005-12-19 14:03:00,100.03,100.04,100.025,100.04,492308181.0
2005-12-19 14:04:00,100.03,100.048,100.03,100.048,45602634.0
2005-12-19 14:05:00,100.055,100.055,100.04,100.05,44108635.0
2005-12-19 14:06:00,100.045,100.045,100.031,100.035,45906774.0
2005-12-19 14:07:00,100.032,100.04,100.03,100.035,373548354.0
2005-12-19 14:08:00,100.04,100.04,100.035,100.035,4857867.0
2005-12-19 14:09:00,100.03,100.04,100.03,100.04,53976087.0
2005-12-19 14:10:00,100.035,100.055,100.035,100.05,151414182.0
2005-12-19 14:11:00,100.045,100.075,100.045,100.075,103166219.0
2005-12-19 14:12:00,100.06,100.081,100.06,100.065,91666256.0
2005-12-19 14:13:00,100.075,100.097,100.075,100.08,117045646.0
2005-12-19 14:14:00,100.082,100.095,100.082,100.085,29519778.0
2005-12-19 14:15:00,100.095,100.095,100.062,100.078,48014879.0
2005-12-19 14:16:00,100.065,100.077,100.065,100.072,78737490.0
2005-12-19 14:17:00,100.07,100.08,100.07,100.08,61888367.0
2005-12-19 14:18:00,100.068,100.085,100.068,100.08,87048957.0
2005-12-19 14:19:00,100.07,100.08,100.065,100.072,60299146.0
2005-12-19 14:20:00,100.077,100.077,100.045,100.055,71636738.0
2005-12-19 14:21:00,100.055,100.066,100.055,100.065,60628364.0
2005-12-19 14:22:00,100.063,100.088,100.063,100.08,46288570.0
2005-12-19 14:23:00,100.075,100.082,100.07,100.075,57090418.0
2005-12-19 14:24:00,100.085,100.09,100.058,100.075,116093889.0
2005-12-19 14:25:00,100.085,100.1,100.083,100.083,91305221.0
2005-12-19 14:26:00,100.085,100.115,100.08,100.115,64684191.0
2005-12-19 14:27:00,100.105,100.135,100.1,100.1,93655117.0
2005-12-19 14:28:00,100.11,100.125,100.105,100.105,19639006.0
2005-12-19 14:29:00,100.12,100.125,100.105,100.12,38087472.0
2005-12-19 14:30:00,100.115,100.133,100.11,100.11,118755747.0
2005-12-19 14:31:00,100.11,100.11,100.09,100.095,79742661.0
2005-12-19 14:32:00,100.09,100.115,100.09,100.115,35721878.0
2005-12-19 14:33:00,100.113,100.113,100.085,100.085,47883238.0
2005-12-19 14:34:00,100.09,100.11,100.067,100.11,54029978.0
2005-12-19 14:35:00,100.125,100.132,100.108,100.125,90374326.0
2005-12-19 14:36:00,100.135,100.145,100.13,100.145,93855722.0
2005-12-19 14:37:00,100.135,100.169,100.135,100.14,246673928.0
2005-12-19 14:38:00,100.133,100.143,100.125,100.132,126948301.0
2005-12-19 14:39:00,100.13,100.135,100.122,100.135,26281734.0
2005-12-19 14:40:00,100.127,100.129,100.091,100.117,218718288.0
2005-12-19 14:41:00,100.12,100.12,100.109,100.11,91101255.0
2005-12-19 14:42:00,100.11,100.11,100.095,100.102,31299316.0
2005-12-19 14:43:00,100.11,100.11,100.046,100.075,76900637.0
2005-12-19 14:44:00,100.07,100.075,100.033,100.075,32185524.0
2005-12-19 14:45:00,100.075,100.115,100.053,100.095,68011940.0
2005-12-19 14:46:00,100.1,100.103,100.08,100.097,237486898.0
2005-12-19 14:47:00,100.103,100.115,100.032,100.032,36712378.0
2005-12-19 14:48:00,100.032,100.043,100.015,100.03,72973787.0
2005-12-19 14:49:00,100.043,100.043,99.995,100.003,75984808.0
2005-12-19 14:50:00,100.007,100.007,99.972,99.995,17689080.0
2005-12-19 14:51:00,99.998,99.999,99.985,99.985,17796250.0
2005-12-19 14:52:00,99.99,100.0,99.975,99.975,31208179.0
2005-12-19 14:53:00,99.97,99.99,99.957,99.99,30750246.0
2005-12-19 14:54:00,99.98,100.0,99.96,100.0,86640466.0
2005-12-19 14:55:00,99.983,100.01,99.955,99.955,24617655.0
2005-12-19 14:56:00,99.97,99.975,99.942,99.975,18108538.0
2005-12-19 14:57:00,99.955,99.983,99.955,99.98,68685451.0
2005-12-19 14:58:00,99.972,99.985,99.965,99.965,20429445.0
2005-12-19 14:59:00,99.97,99.97,99.965,99.97,20809688.0
2005-12-19 15:00:00,99.97,99.98,99.955,99.955,59135181.0
2005-12-19 15:01:00,99.965,99.975,99.96,99.96,10379159.0
2005-12-19 15:02:00,99.96,99.966,99.953,99.953,9183317.0
2005-12-19 15:03:00,99.937,99.937,99.89,99.892,94852482.0
2005-12-19 15:04:00,99.905,99.95,99.905,99.943,100433576.0
2005-12-19 15:05:00,99.94,99.965,99.94,99.94,146361861.0
2005-12-19 15:06:00,99.95,99.968,99.94,99.94,52007847.0
2005-12-19 15:07:00,99.95,99.98,99.95,99.96,76949810.0
2005-12-19 15:08:00,99.965,100.035,99.965,100.035,100647682.0
2005-12-19 15:09:00,100.03,100.03,100.01,100.03,81286473.0
2005-12-19 15:10:00,100.028,100.045,99.995,100.0,149657935.0
2005-12-19 15:11:00,100.003,100.013,99.993,100.01,57662678.0
2005-12-19 15:12:00,100.005,100.015,99.985,100.015,109591090.0
2005-12-19 15:13:00,100.005,100.025,99.995,100.025,373019822.0
2005-12-19 15:14:00,100.018,100.018,99.93,99.93,477903336.0
2005-12-19 15:15:00,99.945,99.945,99.932,99.945,37654330.0
2005-12-19 15:16:00,99.905,100.007,99.905,99.99,36332672.0
2005-12-19 15:17:00,99.982,99.993,99.982,99.983,26552163.0
2005-12-19 15:18:00,99.975,100.0,99.973,99.975,178757478.0
2005-12-19 15:19:00,99.98,99.98,99.93,99.93,9501150.0
2005-12-19 15:20:00,99.933,99.933,99.87,99.887,277189179.0
2005-12-19 15:21:00,99.897,99.902,99.865,99.865,102469435.0
2005-12-19 15:22:00,99.878,99.878,99.843,99.845,182814699.0
2005-12-19 15:23:00,99.845,99.845,99.823,99.84,81440591.0
2005-12-19 15:24:00,99.85,99.875,99.843,99.875,9961191.0
2005-12-19 15:25:00,99.865,99.895,99.865,99.88,206935587.0
2005-12-19 15:26:00,99.88,99.886,99.86,99.86,41955676.0
2005-12-19 15:27:00,99.865,99.88,99.863,99.87,63801013.0
2005-12-19 15:28:00,99.87,99.89,99.87,99.875,145164234.0
2005-12-19 15:29:00,99.88,99.901,99.875,99.875,85547415.0
2005-12-19 15:30:00,99.885,99.96,99.885,99.96,32491072.0
2005-12-19 15:31:00,99.965,99.967,99.955,99.96,217218943.0
2005-12-19 15:32:00,99.95,99.96,99.95,99.96,25352269.0
2005-12-19 15:33:00,99.955,99.96,99.95,99.95,400151072.0
2005-12-19 15:34:00,99.955,99.977,99.955,99.963,103178985.0
2005-12-19 15:35:00,99.965,99.965,99.925,99.943,59708229.0
2005-12-19 15:36:00,99.95,99.97,99.95,99.97,488386815.0
2005-12-19 15:37:00,99.965,99.965,99.93,99.93,44864230.0
2005-12-19 15:38:00,99.93,99.95,99.92,99.95,383077570.0
2005-12-19 15:39:00,99.947,99.947,99.92,99.92,11853820.0
2005-12-19 15:40:00,99.925,99.925,99.91,99.915,42198204.0
2005-12-19 15:41:00,99.91,99.945,99.91,99.94,64644394.0
2005-12-19 15:42:00,99.933,99.955,99.918,99.918,51432997.0
2005-12-19 15:43:00,99.917,99.918,99.887,99.915,67621195.0
2005-12-19 15:44:00,99.915,99.915,99.885,99.915,46658408.0
2005-12-19 15:45:00,99.915,99.915,99.885,99.915,154003139.0
2005-12-19 15:46:00,99.905,99.93,99.905,99.915,19795656.0
2005-12-19 15:47:00,99.905,99.923,99.882,99.923,32588016.0
2005-12-19 15:48:00,99.925,99.972,99.925,99.95,60067840.0
2005-12-19 15:49:00,99.945,99.975,99.945,99.97,30854639.0
2005-12-19 15:50:00,99.97,99.98,99.935,99.935,69477794.0
2005-12-19 15:51:00,99.945,99.965,99.945,99.945,107901801.0
2005-12-19 15:52:00,99.965,99.965,99.947,99.95,14394654.0
2005-12-19 15:53:00,99.935,99.936,99.923,99.923,95557959.0
2005-12-19 15:54:00,99.923,99.945,99.915,99.915,31669580.0
2005-12-19 15:55:00,99.91,99.925,99.9,99.915,17925276.0
2005-12-19 15:56:00,99.905,99.96,99.905,99.96,21187678.0
2005-12-19 15:57:00,99.958,99.958,99.932,99.935,55157485.0
2005-12-19 15:58:00,99.935,99.945,99.925,99.935,147271757.0
2005-12-19 15:59:00,99.93,99.95,99.915,99.915,88452647.0
2005-12-19 16:00:00,99.925,99.925,99.855,99.855,17647120.0
2005-12-19 16:01:00,99.85,99.865,99.85,99.855,79021714.0
2005-12-19 16:02:00,99.855,99.87,99.848,99.865,139206913.0
2005-12-19 16:03:00,99.855,99.872,99.855,99.872,72503408.0
2005-12-19 16:04:00,99.88,99.915,99.862,99.865,111274691.0
2005-12-19 16:05:00,99.905,99.91,99.895,99.895,125255924.0
2005-12-19 16:06:00,99.895,99.931,99.895,99.913,105766466.0
2005-12-19 16:07:00,99.912,99.916,99.91,99.91,46207387.0
2005-12-19 16:08:00,99.905,99.935,99.902,99.935,49199553.0
2005-12-19 16:09:00,99.93,99.93,99.91,99.925,86520733.0
2005-12-19 16:10:00,99.92,99.92,99.865,99.9,93514696.0
2005-12-19 16:11:00,99.895,99.905,99.89,99.89,101709200.0
2005-12-19 16:12:00,99.9,99.9,99.885,99.895,47098261.0
2005-12-19 16:13:00,99.898,99.905,99.89,99.905,130081020.0
2005-12-19 16:14:00,99.915,99.94,99.915,99.94,73396361.0
2005-12-19 16:15:00,99.95,99.955,99.94,99.94,17199758.0
2005-12-19 16:16:00,99.955,99.958,99.948,99.955,25559905.0
2005-12-19 16:17:00,99.958,99.958,99.93,99.93,146693544.0
2005-12-19 16:18:00,99.935,99.945,99.935,99.945,103679945.0
2005-12-19 16:19:00,99.95,99.95,99.937,99.94,75479520.0
2005-12-19 16:20:00,99.935,99.945,99.933,99.945,108263193.0
2005-12-19 16:21:00,99.935,99.939,99.9,99.9,36020543.0
2005-12-19 16:22:00,99.9,99.915,99.9,99.9,94647994.0
2005-12-19 16:23:00,99.9,99.916,99.9,99.91,64178379.0
2005-12-19 16:24:00,99.915,99.925,99.9,99.91,169150523.0
2005-12-19 16:25:00,99.915,99.925,99.915,99.925,13607968.0
2005-12-19 16:26:00,99.92,99.939,99.92,99.925,133543768.0
2005-12-19 16:27:00,99.938,99.975,99.93,99.975,84156733.0
2005-12-19 16:28:00,99.965,99.975,99.965,99.975,72595737.0
2005-12-19 16:29:00,99.97,99.988,99.907,99.907,213564381.0
2005-12-19 16:30:00,99.925,99.965,99.925,99.95,72216417.0
2005-12-19 16:31:00,99.955,99.977,99.955,99.97,22080677.0
2005-12-19 16:32:00,99.985,100.005,99.985,100.005,144751924.0
2005-12-19 16:33:00,100.01,100.01,99.988,99.995,64155606.0
2005-12-19 16:34:00,99.975,99.995,99.975,99.98,96716101.0
2005-12-19 16:35:00,99.975,99.995,99.975,99.985,60340778.0
2005-12-19 16:36:00,99.945,99.972,99.945,99.96,5805081.0
2005-12-19 16:37:00,99.955,99.96,99.94,99.96,424655125.0
2005-12-19 16:38:00,99.95,99.986,99.935,99.945,35026628.0
2005-12-19 16:39:00,99.942,99.965,99.925,99.925,48872892.0
2005-12-19 16:40:00,99.93,99.93,99.9,99.91,46410686.0
2005-12-19 16:41:00,99.92,99.93,99.911,99.913,30335869.0
2005-12-19 16:42:00,99.925,99.925,99.9,99.905,382206887.0
2005-12-19 16:43:00,99.895,99.9,99.852,99.852,151018385.0
2005-12-19 16:44:00,99.865,99.873,99.842,99.842,20301556.0
2005-12-19 16:45:00,99.845,99.87,99.83,99.857,32513012.0
2005-12-19 16:46:00,99.85,99.88,99.84,99.868,64631382.0
2005-12-19 16:47:00,99.865,99.91,99.86,99.88,14126870.0
2005-12-19 16:48:00,99.885,99.89,99.83,99.83,155053762.0
2005-12-19 16:49:00,99.835,99.865,99.835,99.84,382599156.0
2005-12-19 16:50:00,99.84,99.84,99.805,99.805,50526419.0
2005-12-19 16:51:00,99.8,99.82,99.8,99.82,72797671.0
2005-12-19 16:52:00,99.825,99.839,99.8,99.813,62773564.0
2005-12-19 16:53:00,99.825,99.853,99.805,99.853,36300948.0
2005-12-19 16:54:00,99.86,99.86,99.822,99.835,55233189.0
2005-12-19 16:55:00,99.835,99.875,99.835,99.85,48809511.0
2005-12-19 16:56:00,99.855,99.855,99.765,99.773,79338665.0
2005-12-19 16:57:00,99.78,99.795,99.78,99.79,58514090.0
2005-12-19 16:58:00,99.785,99.785,99.755,99.755,18594410.0
2005-12-19 16:59:00,99.76,99.76,99.7,99.72,139821258.0
2005-12-19 17:00:00,99.72,99.773,99.72,99.773,6648006.0
2005-12-19 17:01:00,99.767,99.793,99.73,99.76,30991851.0
2005-12-19 17:02:00,99.77,99.77,99.717,99.76,10113670.0
2005-12-19 17:03:00,99.76,99.793,99.76,99.78,33745032.0
2005-12-19 17:04:00,99.77,99.82,99.765,99.82,417541709.0
2005-12-19 17:05:00,99.83,99.83,99.792,99.792,203594648.0
2005-12-19 17:06:00,99.795,99.8,99.765,99.8,308454995.0
2005-12-19 17:07:00,99.795,99.813,99.763,99.763,11112017.0
2005-12-19 17:08:00,99.77,99.779,99.75,99.75,36866073.0
2005-12-19 17:09:00,99.742,99.765,99.723,99.755,46693246.0
2005-12-19 17:10:00,99.753,99.79,99.726,99.79,143195375.0
2005-12-19 17:11:00,99.775,99.779,99.74,99.76,74246121.0
2005-12-19 17:12:00,99.753,99.753,99.735,99.735,58698453.0
2005-12-19 17:13:00,99.735,99.777,99.735,99.777,109163653.0
2005-12-19 17:14:00,99.78,99.784,99.71,99.732,32498205.0
2005-12-19 17:15:00,99.745,99.765,99.725,99.765,87032745.0
2005-12-19 17:16:00,99.77,99.77,99.753,99.765,22768831.0
2005-12-19 17:17:00,99.76,99.77,99.74,99.74,21525611.0
2005-12-19 17:18:00,99.74,99.761,99.733,99.733,13435554.0
2005-12-19 17:19:00,99.732,99.745,99.723,99.74,154041290.0
2005-12-19 17:20:00,99.725,99.748,99.725,99.748,147693252.0
2005-12-19 17:21:00,99.753,99.753,99.715,99.715,525443294.0
2005-12-19 17:22:00,99.73,99.739,99.694,99.725,34315921.0
2005-12-19 17:23:00,99.725,99.732,99.71,99.732,24230424.0
2005-12-19 17:24:00,99.73,99.737,99.715,99.73,91840141.0
2005-12-19 17:25:00,99.73,99.745,99.726,99.738,68428859.0
2005-12-19 17:26:00,99.733,99.759,99.733,99.752,14057629.0
2005-12-19 17:27:00,99.76,99.825,99.76,99.825,49938413.0
2005-12-19 17:28:00,99.83,99.83,99.785,99.785,104395901.0
2005-12-19 17:29:00,99.785,99.84,99.785,99.84,85243691.0
2005-12-19 17:30:00,99.832,99.832,99.821,99.825,28158518.0
2005-12-19 17:31:00,99.822,99.855,99.81,99.855,10606258.0
2005-12-19 17:32:00,99.855,99.9,99.855,99.875,132994345.0
2005-12-19 17:33:00,99.875,99.88,99.873,99.875,39369989.0
2005-12-19 17:34:00,99.885,99.89,99.853,99.89,116515639.0
2005-12-19 17:35:00,99.883,99.904,99.88,99.88,64952884.0
2005-12-19 17:36:00,99.895,99.895,99.87,99.87,67680195.0
2005-12-19 17:37:00,99.873,99.89,99.865,99.89,200565194.0
2005-12-19 17:38:00,99.895,99.898,99.888,99.895,48279509.0
2005-12-19 17:39:00,99.88,99.88,99.87,99.875,19181601.0
2005-12-19 17:40:00,99.88,99.88,99.824,99.825,38998626.0
2005-12-19 17:41:00,99.825,99.865,99.815,99.815,117641858.0
2005-12-19 17:42:00,99.825,99.843,99.815,99.843,6157537.0
2005-12-19 17:43:00,99.805,99.877,99.805,99.815,80619973.0
2005-12-19 17:44:00,99.815,99.846,99.815,99.84,83830937.0
2005-12-19 17:45:00,99.845,99.86,99.84,99.855,76735958.0
2005-12-19 17:46:00,99.848,99.91,99.848,99.895,70694903.0
2005-12-19 17:47:00,99.9,99.9,99.763,99.763,92191264.0
2005-12-19 17:48:00,99.758,99.775,99.72,99.72,51042756.0
2005-12-19 17:49:00,99.725,99.725,99.675,99.717,127491533.0
2005-12-19 17:50:00,99.725,99.74,99.703,99.735,36539535.0
2005-12-19 17:51:00,99.722,99.775,99.722,99.758,65780438.0
2005-12-19 17:52:00,99.772,99.787,99.769,99.77,22488354.0
2005-12-19 17:53:00,99.77,99.773,99.745,99.753,36178151.0
2005-12-19 17:54:00,99.77,99.787,99.735,99.763,90902722.0
2005-12-19 17:55:00,99.77,99.805,99.765,99.8,49761099.0
2005-12-19 17:56:00,99.792,99.815,99.792,99.815,123450761.0
2005-12-19 17:57:00,99.8,99.84,99.8,99.84,83107659.0
2005-12-19 17:58:00,99.833,99.855,99.825,99.84,63818229.0
2005-12-19 17:59:00,99.832,99.895,99.832,99.895,61234238.0
2005-12-19 18:00:00,99.89,99.93,99.82,99.82,20195945.0
2005-12-19 18:01:00,99.83,99.83,99.795,99.795,429010275.0
2005-12-19 18:02:00,99.795,99.83,99.795,99.83,47872472.0
2005-12-19 18:03:00,99.83,99.838,99.808,99.817,15895691.0
2005-12-19 18:04:00,99.825,99.835,99.797,99.835,60261959.0
2005-12-19 18:05:00,99.83,99.83,99.785,99.785,67881348.0
2005-12-19 18:06:00,99.78,99.827,99.78,99.81,16506207.0
2005-12-19 18:07:00,99.818,99.818,99.79,99.79,162114762.0
2005-12-19 18:08:00,99.792,99.815,99.792,99.8,37583422.0
2005-12-19 18:09:00,99.8,99.832,99.8,99.822,21251212.0
2005-12-19 18:10:00,99.822,99.822,99.78,99.78,135407909.0
2005-12-19 18:11:00,99.782,99.805,99.778,99.782,39117902.0
2005-12-19 18:12:00,99.79,99.806,99.79,99.805,84359253.0
2005-12-19 18:13:00,99.805,99.82,99.79,99.79,74621293.0
2005-12-19 18:14:00,99.795,99.795,99.775,99.785,11967928.0
2005-12-19 18:15:00,99.795,99.795,99.763,99.77,87214148.0
2005-12-19 18:16:00,99.77,99.775,99.76,99.76,49919672.0
2005-12-19 18:17:00,99.762,99.8,99.76,99.77,92806788.0
2005-12-19 18:18:00,99.785,99.813,99.745,99.77,172169287.0
2005-12-19 18:19:00,99.76,99.775,99.725,99.725,20987479.0
2005-12-19 18:20:00,99.77,99.77,99.746,99.752,33304470.0
2005-12-19 18:21:00,99.755,99.777,99.745,99.765,80393814.0
2005-12-19 18:22:00,99.765,99.79,99.765,99.773,13830606.0
2005-12-19 18:23:00,99.778,99.785,99.775,99.775,184072981.0
2005-12-19 18:24:00,99.77,99.78,99.77,99.772,33024821.0
2005-12-19 18:25:00,99.772,99.785,99.772,99.78,10206149.0
2005-12-19 18:26:00,99.773,99.791,99.76,99.76,93670423.0
2005-12-19 18:27:00,99.77,99.785,99.757,99.785,74938227.0
2005-12-19 18:28:00,99.773,99.785,99.77,99.77,29748398.0
2005-12-19 18:29:00,99.775,99.78,99.745,99.77,45835555.0
2005-12-19 18:30:00,99.775,99.775,99.75,99.77,55205561.0
2005-12-19 18:31:00,99.775,99.8,99.77,99.77,158670367.0
2005-12-19 18:32:00,99.765,99.78,99.761,99.773,116664788.0
2005-12-19 18:33:00,99.783,99.791,99.754,99.755,67747476.0
2005-12-19 18:34:00,99.755,99.758,99.74,99.74,24198250.0
2005-12-19 18:35:00,99.74,99.76,99.74,99.76,56964438.0
2005-12-19 18:36:00,99.763,99.763,99.665,99.73,70637342.0
2005-12-19 18:37:00,99.725,99.73,99.723,99.725,110795760.0
2005-12-19 18:38:00,99.735,99.748,99.723,99.723,24226431.0
2005-12-19 18:39:00,99.725,99.729,99.708,99.708,96870142.0
2005-12-19 18:40:00,99.72,99.72,99.693,99.705,60200861.0
2005-12-19 18:41:00,99.71,99.71,99.69,99.71,93961937.0
2005-12-19 18:42:00,99.725,99.728,99.723,99.723,34333825.0
2005-12-19 18:43:00,99.73,99.73,99.706,99.712,92892947.0
2005-12-19 18:44:00,99.72,99.72,99.698,99.7,20888627.0
2005-12-19 18:45:00,99.695,99.704,99.69,99.69,87591688.0
2005-12-19 18:46:00,99.685,99.706,99.685,99.688,113276589.0
2005-12-19 18:47:00,99.683,99.71,99.68,99.71,78254375.0
2005-12-19 18:48:00,99.71,99.71,99.685,99.708,42788770.0
2005-12-19 18:49:00,99.697,99.714,99.692,99.707,255686850.0
2005-12-19 18:50:00,99.715,99.725,99.71,99.725,13532628.0
2005-12-19 18:51:00,99.715,99.733,99.713,99.713,195107306.0
2005-12-19 18:52:00,99.725,99.725,99.685,99.69,29619792.0
2005-12-19 18:53:00,99.695,99.714,99.657,99.71,46988756.0
2005-12-19 18:54:00,99.705,99.705,99.67,99.67,133299238.0
2005-12-19 18:55:00,99.685,99.688,99.673,99.673,181174996.0
2005-12-19 18:56:00,99.672,99.688,99.672,99.68,118383491.0
2005-12-19 18:57:00,99.675,99.705,99.673,99.695,161540671.0
2005-12-19 18:58:00,99.69,99.693,99.669,99.693,66046210.0
2005-12-19 18:59:00,99.692,99.705,99.681,99.705,319911323.0
2005-12-19 19:00:00,99.7,99.705,99.695,99.703,397605912.0
2005-12-19 19:01:00,99.703,99.725,99.703,99.705,126593262.0
2005-12-19 19:02:00,99.715,99.715,99.667,99.667,23473924.0
2005-12-19 19:03:00,99.66,99.685,99.627,99.665,155707347.0
2005-12-19 19:04:00,99.675,99.69,99.674,99.68,42261853.0
2005-12-19 19:05:00,99.685,99.695,99.68,99.695,93820538.0
2005-12-19 19:06:00,99.695,99.709,99.695,99.7,140551325.0
2005-12-19 19:07:00,99.71,99.733,99.71,99.71,6783995.0
2005-12-19 19:08:00,99.703,99.72,99.701,99.71,92009288.0
2005-12-19 19:09:00,99.697,99.74,99.697,99.74,233537146.0
2005-12-19 19:10:00,99.725,99.755,99.717,99.73,90167222.0
2005-12-19 19:11:00,99.74,99.752,99.72,99.74,81163393.0
2005-12-19 19:12:00,99.755,99.755,99.731,99.737,16331035.0
2005-12-19 19:13:00,99.74,99.752,99.727,99.727,237038797.0
2005-12-19 19:14:00,99.74,99.74,99.717,99.725,92746591.0
2005-12-19 19:15:00,99.725,99.725,99.68,99.68,58031653.0
2005-12-19 19:16:00,99.675,99.68,99.665,99.68,110592633.0
2005-12-19 19:17:00,99.68,99.685,99.667,99.667,51410385.0
2005-12-19 19:18:00,99.675,99.683,99.654,99.655,66247194.0
2005-12-19 19:19:00,99.652,99.685,99.652,99.663,11648373.0
2005-12-19 19:20:00,99.67,99.684,99.67,99.68,52269802.0
2005-12-19 19:21:00,99.67,99.689,99.67,99.685,142748884.0
2005-12-19 19:22:00,99.68,99.698,99.68,99.685,445024117.0
2005-12-19 19:23:00,99.69,99.703,99.688,99.695,39538988.0
2005-12-19 19:24:00,99.655,99.7,99.655,99.698,120236015.0
2005-12-19 19:25:00,99.7,99.7,99.677,99.69,12234173.0
2005-12-19 19:26:00,99.7,99.704,99.665,99.7,20330931.0
2005-12-19 19:27:00,99.69,99.707,99.682,99.682,13358672.0
2005-12-19 19:28:00,99.69,99.695,99.675,99.675,102037838.0
2005-12-19 19:29:00,99.67,99.673,99.663,99.665,69427251.0
2005-12-19 19:30:00,99.665,99.675,99.657,99.675,33225186.0
2005-12-19 19:31:00,99.665,99.685,99.66,99.685,27694256.0
2005-12-19 19:32:00,99.67,99.695,99.66,99.69,17576785.0
2005-12-19 19:33:00,99.685,99.69,99.68,99.69,38359869.0
2005-12-19 19:34:00,99.685,99.685,99.635,99.635,23350787.0
2005-12-19 19:35:00,99.675,99.675,99.665,99.675,461585813.0
2005-12-19 19:36:00,99.68,99.691,99.675,99.675,71312207.0
2005-12-19 19:37:00,99.687,99.689,99.666,99.67,28378597.0
2005-12-19 19:38:00,99.68,99.68,99.67,99.675,7656623.0
2005-12-19 19:39:00,99.67,99.67,99.639,99.64,26969848.0
2005-12-19 19:40:00,99.648,99.663,99.647,99.663,59375902.0
2005-12-19 19:41:00,99.66,99.66,99.648,99.655,34995178.0
2005-12-19 19:42:00,99.635,99.66,99.625,99.625,62699807.0
2005-12-19 19:43:00,99.625,99.625,99.585,99.585,426259583.0
2005-12-19 19:44:00,99.575,99.59,99.575,99.587,61359303.0
2005-12-19 19:45:00,99.59,99.615,99.583,99.585,148068681.0
2005-12-19 19:46:00,99.58,99.595,99.576,99.58,61191291.0
2005-12-19 19:47:00,99.58,99.61,99.56,99.61,26474259.0
2005-12-19 19:48:00,99.6,99.615,99.577,99.615,136617412.0
2005-12-19 19:49:00,99.605,99.615,99.6,99.6,35233252.0
2005-12-19 19:50:00,99.61,99.631,99.61,99.623,27809912.0
2005-12-19 19:51:00,99.625,99.645,99.625,99.645,40125065.0
2005-12-19 19:52:00,99.642,99.642,99.585,99.585,42430411.0
2005-12-19 19:53:00,99.535,99.6,99.535,99.6,195879362.0
2005-12-19 19:54:00,99.593,99.593,99.52,99.555,154385797.0
2005-12-19 19:55:00,99.55,99.578,99.55,99.575,34967776.0
2005-12-19 19:56:00,99.57,99.57,99.53,99.53,24581336.0
2005-12-19 19:57:00,99.52,99.524,99.495,99.495,76101192.0
2005-12-19 19:58:00,99.5,99.535,99.5,99.535,50314541.0
2005-12-19 19:59:00,99.525,99.53,99.515,99.515,42477615.0
2005-12-19 20:00:00,99.53,99.538,99.525,99.53,524667393.0
2005-12-19 20:01:00,99.52,99.526,99.495,99.495,66698716.0
2005-12-19 20:02:00,99.505,99.515,99.5,99.51,254660496.0
2005-12-19 20:03:00,99.507,99.51,99.497,99.5,38397924.0
2005-12-19 20:04:00,99.51,99.515,99.495,99.515,24839378.0
2005-12-19 20:05:00,99.51,99.51,99.499,99.5,88333169.0
2005-12-19 20:06:00,99.495,99.495,99.435,99.473,27905756.0
2005-12-19 20:07:00,99.47,99.503,99.46,99.477,88262964.0
2005-12-19 20:08:00,99.48,99.49,99.47,99.48,106125475.0
2005-12-19 20:09:00,99.495,99.495,99.478,99.495,26359174.0
2005-12-19 20:10:00,99.49,99.505,99.436,99.47,11806557.0
2005-12-19 20:11:00,99.473,99.473,99.46,99.46,379374904.0
2005-12-19 20:12:00,99.46,99.49,99.46,99.49,25250660.0
2005-12-19 20:13:00,99.48,99.515,99.48,99.493,24808213.0
2005-12-19 20:14:00,99.497,99.503,99.497,99.503,6719188.0
2005-12-19 20:15:00,99.505,99.52,99.465,99.465,72437266.0
2005-12-19 20:16:00,99.515,99.52,99.508,99.52,67545809.0
2005-12-19 20:17:00,99.51,99.511,99.495,99.495,22242024.0
2005-12-19 20:18:00,99.49,99.502,99.445,99.47,122519853.0
2005-12-19 20:19:00,99.47,99.47,99.445,99.47,54392112.0
2005-12-19 20:20:00,99.463,99.472,99.463,99.465,113154909.0
2005-12-19 20:21:00,99.46,99.475,99.454,99.465,95744817.0
2005-12-19 20:22:00,99.475,99.475,99.415,99.415,44400221.0
2005-12-19 20:23:00,99.425,99.436,99.425,99.435,71772570.0
2005-12-19 20:24:00,99.435,99.453,99.432,99.45,8965973.0
2005-12-19 20:25:00,99.445,99.45,99.44,99.44,79865600.0
2005-12-19 20:26:00,99.445,99.46,99.442,99.46,17294062.0
2005-12-19 20:27:00,99.455,99.455,99.403,99.403,39181213.0
2005-12-19 20:28:00,99.415,99.43,99.385,99.385,53268175.0
2005-12-19 20:29:00,99.395,99.395,99.33,99.385,77564579.0
2005-12-19 20:30:00,99.37,99.392,99.365,99.365,11964811.0
2005-12-19 20:31:00,99.368,99.375,99.357,99.375,165890442.0
2005-12-19 20:32:00,99.37,99.385,99.365,99.365,58089249.0
2005-12-19 20:33:00,99.378,99.39,99.357,99.358,146264047.0
2005-12-19 20:34:00,99.37,99.37,99.35,99.35,6818438.0
2005-12-19 20:35:00,99.345,99.355,99.34,99.355,12727748.0
2005-12-19 20:36:00,99.342,99.372,99.342,99.363,177222498.0
2005-12-19 20:37:00,99.365,99.365,99.345,99.345,14699771.0
2005-12-19 20:38:00,99.34,99.365,99.34,99.345,135350746.0
2005-12-19 20:39:00,99.34,99.37,99.338,99.37,118278033.0
2005-12-19 20:40:00,99.362,99.384,99.362,99.37,29575360.0
2005-12-19 20:41:00,99.38,99.38,99.36,99.38,43540523.0
2005-12-19 20:42:00,99.37,99.38,99.37,99.375,170901613.0
2005-12-19 20:43:00,99.375,99.376,99.325,99.355,78558109.0
2005-12-19 20:44:00,99.363,99.39,99.355,99.39,106707984.0
2005-12-19 20:45:00,99.395,99.395,99.388,99.39,105026604.0
2005-12-19 20:46:00,99.383,99.405,99.383,99.392,13216079.0
2005-12-19 20:47:00,99.392,99.415,99.385,99.395,154601233.0
2005-12-19 20:48:00,99.385,99.395,99.385,99.395,108716927.0
2005-12-19 20:49:00,99.39,99.397,99.387,99.397,187206393.0
2005-12-19 20:50:00,99.395,99.405,99.38,99.405,28800962.0
2005-12-19 20:51:00,99.405,99.405,99.376,99.38,57376155.0
2005-12-19 20:52:00,99.37,99.387,99.365,99.365,46244045.0
2005-12-19 20:53:00,99.373,99.38,99.372,99.38,53885252.0
2005-12-19 20:54:00,99.38,99.4,99.38,99.38,27373817.0
2005-12-19 20:55:00,99.37,99.395,99.37,99.375,42654264.0
2005-12-19 20:56:00,99.368,99.39,99.365,99.365,144279016.0
2005-12-19 20:57:00,99.37,99.37,99.355,99.37,44059071.0
2005-12-19 20:58:00,99.36,99.393,99.36,99.382,33304512.0
2005-12-19 20:59:00,99.377,99.402,99.377,99.402,51166792.0
2005-12-19 21:00:00,99.402,99.402,99.356,99.395,8598745.0
2005-12-19 21:01:00,99.39,99.415,99.377,99.395,105089619.0
2005-12-19 21:02:00,99.405,99.405,99.382,99.39,15940101.0
2005-12-19 21:03:00,99.385,99.408,99.378,99.4,14686532.0
2005-12-19 21:04:00,99.4,99.4,99.38,99.39,75922851.0
2005-12-19 21:05:00,99.387,99.41,99.386,99.388,244955965.0
2005-12-19 21:06:00,99.385,99.399,99.385,99.385,83648444.0
2005-12-19 21:07:00,99.388,99.388,99.375,99.375,96390250.0
2005-12-19 21:08:00,99.375,99.385,99.372,99.373,39751025.0
2005-12-19 21:09:00,99.38,99.389,99.365,99.365,60161383.0
2005-12-19 21:10:00,99.37,99.375,99.362,99.375,13222036.0
2005-12-19 21:11:00,99.36,99.382,99.329,99.37,25432761.0
2005-12-19 21:12:00,99.37,99.395,99.368,99.368,167009915.0
2005-12-19 21:13:00,99.37,99.4,99.37,99.4,232292477.0
2005-12-19 21:14:00,99.39,99.4,99.375,99.375,85165196.0
2005-12-19 21:15:00,99.395,99.398,99.388,99.398,77537973.0
2005-12-19 21:16:00,99.395,99.395,99.389,99.39,26410461.0
2005-12-19 21:17:00,99.39,99.399,99.388,99.395,366187047.0
2005-12-19 21:18:00,99.395,99.395,99.395,99.395,38033671.0
2005-12-19 21:19:00,99.4,99.4,99.365,99.372,142821902.0
2005-12-19 21:20:00,99.373,99.376,99.365,99.365,27181093.0
2005-12-19 21:21:00,99.375,99.383,99.366,99.383,144308849.0
2005-12-19 21:22:00,99.378,99.378,99.371,99.375,124047359.0
2005-12-19 21:23:00,99.375,99.385,99.375,99.385,52744440.0
2005-12-19 21:24:00,99.383,99.385,99.375,99.377,51831813.0
2005-12-19 21:25:00,99.38,99.385,99.38,99.385,2733157.0
2005-12-19 21:26:00,99.373,99.385,99.34,99.34,14379788.0
2005-12-19 21:27:00,99.332,99.345,99.33,99.333,69618618.0
2005-12-19 21:28:00,99.335,99.34,99.327,99.335,146186849.0
2005-12-19 21:29:00,99.337,99.345,99.335,99.345,78190877.0
2005-12-19 21:30:00,99.332,99.332,99.295,99.305,73869896.0
2005-12-19 21:31:00,99.325,99.335,99.31,99.335,10765860.0
2005-12-19 21:32:00,99.322,99.335,99.285,99.33,477695113.0
2005-12-19 21:33:00,99.33,99.33,99.255,99.255,30822482.0
2005-12-19 21:34:00,99.25,99.313,99.25,99.313,217890429.0
2005-12-19 21:35:00,99.312,99.345,99.312,99.345,12438707.0
2005-12-19 21:36:00,99.34,99.357,99.325,99.325,68819432.0
2005-12-19 21:37:00,99.335,99.335,99.297,99.297,58440383.0
2005-12-19 21:38:00,99.3,99.305,99.29,99.29,77528349.0
2005-12-19 21:39:00,99.295,99.301,99.265,99.3,13348496.0
2005-12-19 21:40:00,99.293,99.34,99.293,99.315,104967180.0
2005-12-19 21:41:00,99.325,99.326,99.321,99.323,42164985.0
2005-12-19 21:42:00,99.325,99.355,99.313,99.325,30566347.0
2005-12-19 21:43:00,99.33,99.335,99.32,99.325,13520716.0
2005-12-19 21:44:00,99.315,99.329,99.315,99.32,36196174.0
2005-12-19 21:45:00,99.325,99.325,99.304,99.32,18892351.0
2005-12-19 21:46:00,99.315,99.316,99.295,99.315,135073411.0
2005-12-19 21:47:00,99.302,99.315,99.295,99.302,89201036.0
2005-12-19 21:48:00,99.31,99.31,99.295,99.295,72679306.0
2005-12-19 21:49:00,99.295,99.318,99.295,99.318,84149806.0
2005-12-19 21:50:00,99.315,99.325,99.313,99.315,48850301.0
2005-12-19 21:51:00,99.313,99.32,99.31,99.315,20261405.0
2005-12-19 21:52:00,99.32,99.325,99.31,99.32,110174678.0
2005-12-19 21:53:00,99.315,99.335,99.315,99.335,76008190.0
2005-12-19 21:54:00,99.332,99.332,99.31,99.31,395617242.0
2005-12-19 21:55:00,99.312,99.325,99.312,99.32,77048054.0
2005-12-19 21:56:00,99.275,99.347,99.275,99.28,366908338.0
2005-12-19 21:57:00,99.285,99.294,99.285,99.287,97052273.0
2005-12-19 21:58:00,99.29,99.295,99.275,99.29,369539918.0
2005-12-19 21:59:00,99.285,99.303,99.27,99.303,76257431.0
2005-12-19 22:00:00,99.31,99.316,99.3,99.3,84850605.0
2005-12-19 22:01:00,99.295,99.307,99.293,99.3,85568629.0
2005-12-19 22:02:00,99.3,99.33,99.3,99.33,14282574.0
2005-12-19 22:03:00,99.328,99.334,99.305,99.325,47303850.0
2005-12-19 22:04:00,99.325,99.325,99.302,99.305,29656599.0
2005-12-19 22:05:00,99.31,99.32,99.305,99.31,104595891.0
2005-12-19 22:06:00,99.308,99.325,99.305,99.305,41165489.0
2005-12-19 22:07:00,99.305,99.325,99.305,99.325,29211682.0
2005-12-19 22:08:00,99.325,99.325,99.32,99.32,189054470.0
2005-12-19 22:09:00,99.305,99.36,99.305,99.36,39587685.0
2005-12-19 22:10:00,99.36,99.36,99.35,99.355,28473766.0
2005-12-19 22:11:00,99.353,99.364,99.353,99.363,101109400.0
2005-12-19 22:12:00,99.365,99.375,99.365,99.37,40382673.0
2005-12-19 22:13:00,99.375,99.383,99.345,99.36,42678275.0
2005-12-19 22:14:00,99.36,99.379,99.36,99.373,35213256.0
2005-12-19 22:15:00,99.373,99.385,99.372,99.385,56894612.0
2005-12-19 22:16:00,99.385,99.385,99.335,99.37,12647007.0
2005-12-19 22:17:00,99.38,99.385,99.375,99.38,5043223.0
2005-12-19 22:18:00,99.37,99.379,99.365,99.37,59145212.0
2005-12-19 22:19:00,99.375,99.375,99.36,99.37,17885507.0
2005-12-19 22:20:00,99.36,99.381,99.36,99.372,78008096.0
2005-12-19 22:21:00,99.375,99.385,99.372,99.375,17719146.0
2005-12-19 22:22:00,99.373,99.395,99.37,99.395,12583650.0
2005-12-19 22:23:00,99.395,99.399,99.39,99.39,36000326.0
2005-12-19 22:24:00,99.385,99.39,99.375,99.385,47489312.0
2005-12-19 22:25:00,99.38,99.397,99.365,99.365,70132967.0
2005-12-19 22:26:00,99.375,99.375,99.347,99.347,95718191.0
2005-12-19 22:27:00,99.357,99.374,99.338,99.345,291870551.0
2005-12-19 22:28:00,99.345,99.345,99.273,99.273,30362414.0
2005-12-19 22:29:00,99.28,99.284,99.27,99.27,106797044.0
2005-12-19 22:30:00,99.265,99.282,99.263,99.275,127281269.0
2005-12-19 22:31:00,99.272,99.32,99.272,99.32,48970392.0
2005-12-19 22:32:00,99.305,99.319,99.305,99.305,78802691.0
2005-12-19 22:33:00,99.3,99.3,99.274,99.275,16673121.0
2005-12-19 22:34:00,99.275,99.287,99.25,99.25,53807334.0
2005-12-19 22:35:00,99.255,99.29,99.22,99.29,83761186.0
2005-12-19 22:36:00,99.285,99.285,99.265,99.278,77608309.0
2005-12-19 22:37:00,99.27,99.286,99.27,99.285,362171140.0
2005-12-19 22:38:00,99.278,99.29,99.278,99.287,71713824.0
2005-12-19 22:39:00,99.29,99.29,99.275,99.275,85417130.0
2005-12-19 22:40:00,99.27,99.28,99.262,99.262,45062121.0
2005-12-19 22:41:00,99.265,99.275,99.265,99.275,110937927.0
2005-12-19 22:42:00,99.275,99.289,99.275,99.28,112238126.0
2005-12-19 22:43:00,99.272,99.275,99.243,99.26,18675431.0
2005-12-19 22:44:00,99.255,99.273,99.255,99.263,84411136.0
2005-12-19 22:45:00,99.263,99.27,99.215,99.27,112084879.0
2005-12-19 22:46:00,99.275,99.275,99.25,99.262,113419883.0
2005-12-19 22:47:00,99.263,99.263,99.232,99.243,58125745.0
2005-12-19 22:48:00,99.24,99.24,99.205,99.225,82160218.0
2005-12-19 22:49:00,99.215,99.231,99.215,99.215,67798524.0
2005-12-19 22:50:00,99.2,99.219,99.195,99.205,74232880.0
2005-12-19 22:51:00,99.205,99.238,99.205,99.238,239037374.0
2005-12-19 22:52:00,99.235,99.27,99.235,99.25,7627217.0
2005-12-19 22:53:00,99.245,99.245,99.21,99.225,99473247.0
2005-12-19 22:54:00,99.23,99.23,99.165,99.175,29968191.0
2005-12-19 22:55:00,99.17,99.17,99.15,99.15,75866000.0
2005-12-19 22:56:00,99.16,99.21,99.16,99.21,12528009.0
2005-12-19 22:57:00,99.21,99.225,99.19,99.2,41424038.0
2005-12-19 22:58:00,99.19,99.21,99.185,99.205,16563555.0
2005-12-19 22:59:00,99.205,99.225,99.182,99.205,22496267.0
2005-12-19 23:00:00,99.2,99.22,99.2,99.205,57671064.0
2005-12-19 23:01:00,99.225,99.24,99.216,99.22,126093131.0
2005-12-19 23:02:00,99.225,99.23,99.205,99.23,59550922.0
2005-12-19 23:03:00,99.222,99.233,99.217,99.217,15000028.0
2005-12-19 23:04:00,99.225,99.245,99.222,99.245,39916105.0
2005-12-19 23:05:00,99.23,99.245,99.23,99.245,91767500.0
2005-12-19 23:06:00,99.232,99.245,99.232,99.24,3808945.0
2005-12-19 23:07:00,99.24,99.24,99.21,99.21,12996380.0
2005-12-19 23:08:00,99.205,99.215,99.189,99.215,50382817.0
2005-12-19 23:09:00,99.21,99.221,99.2,99.2,119261119.0
2005-12-19 23:10:00,99.193,99.217,99.193,99.217,3382767.0
2005-12-19 23:11:00,99.22,99.224,99.219,99.223,21182000.0
2005-12-19 23:12:00,99.225,99.225,99.18,99.215,68844074.0
2005-12-19 23:13:00,99.215,99.235,99.202,99.21,116822420.0
2005-12-19 23:14:00,99.2,99.2,99.18,99.18,55966517.0
2005-12-19 23:15:00,99.195,99.195,99.145,99.145,159724588.0
2005-12-19 23:16:00,99.14,99.155,99.14,99.15,39384850.0
2005-12-19 23:17:00,99.142,99.155,99.142,99.155,121971305.0
2005-12-19 23:18:00,99.155,99.175,99.155,99.175,89370196.0
2005-12-19 23:19:00,99.172,99.185,99.165,99.175,17252170.0
2005-12-19 23:20:00,99.175,99.185,99.175,99.175,10145945.0
2005-12-19 23:21:00,99.175,99.185,99.172,99.185,41881190.0
2005-12-19 23:22:00,99.173,99.183,99.173,99.183,67103074.0
2005-12-19 23:23:00,99.185,99.19,99.185,99.185,11380172.0
2005-12-19 23:24:00,99.183,99.19,99.183,99.19,16600618.0
2005-12-19 23:25:00,99.185,99.205,99.185,99.205,22035969.0
2005-12-19 23:26:00,99.2,99.207,99.2,99.2,20702883.0
2005-12-19 23:27:00,99.192,99.21,99.191,99.205,43737346.0
2005-12-19 23:28:00,99.19,99.215,99.19,99.215,2602510.0
2005-12-19 23:29:00,99.215,99.215,99.2,99.21,77452569.0
2005-12-19 23:30:00,99.2,99.215,99.2,99.2,23554803.0
2005-12-19 23:31:00,99.215,99.235,99.215,99.235,2838517.0
2005-12-19 23:32:00,99.222,99.25,99.222,99.223,33170421.0
2005-12-19 23:33:00,99.207,99.246,99.207,99.235,145860703.0
2005-12-19 23:34:00,99.233,99.245,99.233,99.245,30888715.0
2005-12-19 23:35:00,99.24,99.24,99.214,99.215,47747666.0
2005-12-19 23:36:00,99.21,99.223,99.21,99.21,69158727.0
2005-12-19 23:37:00,99.21,99.275,99.21,99.275,37262293.0
2005-12-19 23:38:00,99.275,99.315,99.275,99.315,111201769.0
2005-12-19 23:39:00,99.317,99.325,99.31,99.31,60508513.0
2005-12-19 23:40:00,99.3,99.3,99.285,99.295,44218774.0
2005-12-19 23:41:00,99.305,99.305,99.275,99.275,39048744.0
2005-12-19 23:42:00,99.275,99.28,99.267,99.267,39377651.0
2005-12-19 23:43:00,99.28,99.302,99.28,99.293,20873298.0
2005-12-19 23:44:00,99.295,99.31,99.293,99.31,65683111.0
2005-12-19 23:45:00,99.31,99.31,99.265,99.303,27461676.0
2005-12-19 23:46:00,99.3,99.31,99.265,99.31,73792087.0
2005-12-19 23:47:00,99.305,99.337,99.305,99.325,54465579.0
2005-12-19 23:48:00,99.322,99.33,99.322,99.33,8081538.0
2005-12-19 23:49:00,99.32,99.34,99.32,99.325,29173280.0
2005-12-19 23:50:00,99.33,99.33,99.32,99.33,156463030.0
2005-12-19 23:51:00,99.33,99.335,99.3,99.3,7885346.0
2005-12-19 23:52:00,99.295,99.325,99.291,99.295,119214596.0
2005-12-19 23:53:00,99.302,99.33,99.302,99.325,18308521.0
2005-12-19 23:54:00,99.317,99.32,99.315,99.315,74785603.0
2005-12-19 23:55:00,99.31,99.311,99.29,99.29,413310084.0
2005-12-19 23:56:00,99.295,99.297,99.288,99.29,199718453.0
2005-12-19 23:57:00,99.29,99.29,99.267,99.27,72465644.0
2005-12-19 23:58:00,99.26,99.27,99.26,99.265,29758265.0
2005-12-19 23:59:00,99.27,99.27,99.263,99.265,38519272.0
2005-12-20 00:00:00,99.275,99.275,99.265,99.27,18166286.0
2005-12-20 01:05:00,99.265,99.39,99.265,99.39,397560813.0
2005-12-20 01:06:00,99.39,99.405,99.39,99.39,276162223.0
2005-12-20 01:07:00,99.4,99.413,99.399,99.403,407818219.0
2005-12-20 01:08:00,99.413,99.413,99.403,99.405,32796203.0
2005-12-20 01:09:00,99.41,99.41,99.395,99.405,17662658.0
2005-12-20 01:10:00,99.407,99.407,99.39,99.395,59257546.0
2005-12-20 01:11:00,99.395,99.395,99.36,99.37,46066012.0
2005-12-20 01:12:00,99.36,99.36,99.29,99.29,21293379.0
2005-12-20 01:13:00,99.3,99.34,99.3,99.34,1595184.0
2005-12-20 01:14:00,99.332,99.375,99.332,99.375,52875326.0
2005-12-20 01:15:00,99.355,99.38,99.355,99.365,57755633.0
2005-12-20 01:16:00,99.375,99.385,99.331,99.333,19287668.0
2005-12-20 01:17:00,99.325,99.383,99.323,99.383,68571044.0
2005-12-20 01:18:00,99.395,99.395,99.327,99.363,90096955.0
2005-12-20 01:19:00,99.365,99.38,99.347,99.38,42095587.0
2005-12-20 01:20:00,99.373,99.405,99.373,99.395,77942241.0
2005-12-20 01:21:00,99.395,99.395,99.39,99.39,50047352.0
2005-12-20 01:22:00,99.395,99.405,99.395,99.405,50076898.0
2005-12-20 01:23:00,99.4,99.405,99.38,99.39,18051489.0
2005-12-20 01:24:00,99.39,99.39,99.38,99.38,94681070.0
2005-12-20 01:25:00,99.39,99.39,99.374,99.38,31505735.0
2005-12-20 01:26:00,99.38,99.38,99.36,99.365,82981165.0
2005-12-20 01:27:00,99.37,99.41,99.37,99.4,6705658.0
2005-12-20 01:28:00,99.405,99.42,99.405,99.42,19563221.0
2005-12-20 01:29:00,99.42,99.42,99.373,99.373,10948147.0
2005-12-20 01:30:00,99.38,99.391,99.371,99.388,142557101.0
2005-12-20 01:31:00,99.382,99.395,99.38,99.393,79754841.0
2005-12-20 01:32:00,99.39,99.41,99.39,99.41,71676680.0
2005-12-20 01:33:00,99.41,99.41,99.392,99.41,215403626.0
2005-12-20 01:34:00,99.4,99.415,99.39,99.39,89779239.0
2005-12-20 01:35:00,99.385,99.385,99.36,99.385,52536676.0
2005-12-20 01:36:00,99.385,99.4,99.365,99.395,59326419.0
2005-12-20 01:37:00,99.378,99.384,99.37,99.37,62094080.0
2005-12-20 01:38:00,99.373,99.386,99.36,99.373,112386157.0
2005-12-20 01:39:00,99.37,99.382,99.365,99.365,343340151.0
2005-12-20 01:40:00,99.365,99.368,99.345,99.345,80046912.0
2005-12-20 01:41:00,99.355,99.355,99.325,99.338,42974219.0
2005-12-20 01:42:00,99.338,99.354,99.33,99.345,54869872.0
2005-12-20 01:43:00,99.335,99.347,99.335,99.343,56819062.0
2005-12-20 01:44:00,99.34,99.345,99.325,99.345,89290603.0
2005-12-20 01:45:00,99.332,99.364,99.33,99.33,511233969.0
2005-12-20 01:46:00,99.332,99.349,99.315,99.315,23432507.0
2005-12-20 01:47:00,99.32,99.326,99.305,99.305,10383877.0
2005-12-20 01:48:00,99.31,99.31,99.29,99.29,7393592.0
2005-12-20 01:49:00,99.29,99.29,99.27,99.285,8928851.0
2005-12-20 01:50:00,99.288,99.298,99.235,99.255,113802260.0
2005-12-20 01:51:00,99.247,99.257,99.205,99.205,44196696.0
2005-12-20 01:52:00,99.215,99.23,99.213,99.213,81438707.0
2005-12-20 01:53:00,99.22,99.235,99.22,99.233,43126226.0
2005-12-20 01:54:00,99.24,99.245,99.225,99.232,23773966.0
2005-12-20 01:55:00,99.245,99.253,99.241,99.25,5932100.0
2005-12-20 01:56:00,99.25,99.251,99.218,99.24,60367604.0
2005-12-20 01:57:00,99.245,99.25,99.215,99.215,109302247.0
2005-12-20 01:58:00,99.235,99.235,99.214,99.215,40106002.0
2005-12-20 01:59:00,99.212,99.225,99.207,99.218,243323453.0
2005-12-20 02:00:00,99.218,99.218,99.192,99.192,232956872.0
2005-12-20 02:01:00,99.195,99.205,99.195,99.205,37835853.0
2005-12-20 02:02:00,99.19,99.205,99.19,99.205,60973840.0
2005-12-20 02:03:00,99.188,99.205,99.188,99.2,56155911.0
2005-12-20 02:04:00,99.2,99.2,99.185,99.185,6335007.0
2005-12-20 02:05:00,99.185,99.195,99.15,99.16,22680753.0
2005-12-20 02:06:00,99.153,99.173,99.153,99.16,40494108.0
2005-12-20 02:07:00,99.153,99.174,99.153,99.155,76324937.0
2005-12-20 02:08:00,99.145,99.173,99.145,99.157,48339382.0
2005-12-20 02:09:00,99.153,99.175,99.153,99.158,104233616.0
2005-12-20 02:10:00,99.155,99.19,99.155,99.19,9306704.0
2005-12-20 02:11:00,99.19,99.255,99.19,99.25,6778758.0
2005-12-20 02:12:00,99.245,99.25,99.245,99.25,10405727.0
2005-12-20 02:13:00,99.245,99.255,99.24,99.242,23385736.0
2005-12-20 02:14:00,99.24,99.24,99.232,99.232,539902803.0
2005-12-20 02:15:00,99.245,99.246,99.245,99.245,10560785.0
2005-12-20 02:16:00,99.253,99.253,99.231,99.235,52329214.0
2005-12-20 02:17:00,99.245,99.28,99.245,99.278,45727256.0
2005-12-20 02:18:00,99.278,99.295,99.275,99.295,43869149.0
2005-12-20 02:19:00,99.285,99.305,99.285,99.305,86359821.0
2005-12-20 02:20:00,99.305,99.331,99.305,99.31,338266174.0
2005-12-20 02:21:00,99.313,99.33,99.311,99.313,117190985.0
2005-12-20 02:22:00,99.31,99.321,99.298,99.298,59971102.0
2005-12-20 02:23:00,99.315,99.327,99.305,99.305,54774649.0
2005-12-20 02:24:00,99.305,99.31,99.305,99.305,55896027.0
2005-12-20 02:25:00,99.31,99.313,99.295,99.31,85699922.0
2005-12-20 02:26:00,99.32,99.33,99.307,99.33,200040514.0
2005-12-20 02:27:00,99.33,99.35,99.33,99.35,71030301.0
2005-12-20 02:28:00,99.353,99.353,99.32,99.32,87903498.0
2005-12-20 02:29:00,99.328,99.328,99.311,99.32,137643233.0
2005-12-20 02:30:00,99.303,99.33,99.303,99.33,11853776.0
2005-12-20 02:31:00,99.33,99.335,99.33,99.335,19730933.0
2005-12-20 02:32:00,99.33,99.33,99.32,99.33,7171061.0
2005-12-20 02:33:00,99.325,99.33,99.31,99.33,88778397.0
2005-12-20 02:34:00,99.33,99.33,99.31,99.32,29660831.0
2005-12-20 02:35:00,99.31,99.34,99.31,99.34,86855399.0
2005-12-20 02:36:00,99.34,99.365,99.333,99.35,19331214.0
2005-12-20 02:37:00,99.355,99.372,99.355,99.355,54413667.0
2005-12-20 02:38:00,99.35,99.375,99.35,99.375,49085280.0
2005-12-20 02:39:00,99.375,99.38,99.36,99.373,84444464.0
2005-12-20 02:40:00,99.38,99.438,99.38,99.415,42336909.0
2005-12-20 02:41:00,99.413,99.425,99.375,99.425,96144444.0
2005-12-20 02:42:00,99.413,99.413,99.393,99.395,70481079.0
2005-12-20 02:43:00,99.403,99.418,99.399,99.405,18083318.0
2005-12-20 02:44:00,99.395,99.419,99.395,99.415,56868485.0
2005-12-20 02:45:00,99.415,99.42,99.412,99.412,58490406.0
2005-12-20 02:46:00,99.42,99.42,99.415,99.42,1456789.0
2005-12-20 02:47:00,99.41,99.431,99.405,99.43,21774596.0
2005-12-20 02:48:00,99.43,99.44,99.425,99.425,50750262.0
2005-12-20 02:49:00,99.425,99.447,99.425,99.447,62082292.0
2005-12-20 02:50:00,99.445,99.458,99.44,99.45,18098840.0
2005-12-20 02:51:00,99.445,99.493,99.445,99.493,32021289.0
2005-12-20 02:52:00,99.483,99.488,99.475,99.48,385242976.0
2005-12-20 02:53:00,99.47,99.54,99.47,99.54,257734220.0
2005-12-20 02:54:00,99.54,99.55,99.525,99.535,369961661.0
2005-12-20 02:55:00,99.535,99.535,99.48,99.48,101206861.0
2005-12-20 02:56:00,99.473,99.51,99.473,99.51,352295423.0
2005-12-20 02:57:00,99.505,99.53,99.502,99.53,74347733.0
2005-12-20 02:58:00,99.535,99.535,99.523,99.523,4207037.0
2005-12-20 02:59:00,99.523,99.523,99.495,99.495,12456965.0
2005-12-20 03:00:00,99.5,99.505,99.495,99.495,72856530.0
2005-12-20 03:01:00,99.49,99.498,99.482,99.482,163604896.0
2005-12-20 03:02:00,99.495,99.505,99.485,99.49,29999766.0
2005-12-20 03:03:00,99.485,99.485,99.46,99.46,16595849.0
2005-12-20 03:04:00,99.475,99.483,99.47,99.48,14360686.0
2005-12-20 03:05:00,99.475,99.51,99.475,99.51,14276472.0
2005-12-20 03:06:00,99.502,99.54,99.502,99.54,20980827.0
2005-12-20 03:07:00,99.535,99.585,99.535,99.585,46766966.0
2005-12-20 03:08:00,99.59,99.605,99.59,99.6,19127564.0
2005-12-20 03:09:00,99.59,99.59,99.59,99.59,85714205.0
2005-12-20 03:10:00,99.59,99.59,99.54,99.565,85200092.0
2005-12-20 03:11:00,99.553,99.553,99.535,99.535,16467726.0
2005-12-20 03:12:00,99.53,99.565,99.53,99.552,109100640.0
2005-12-20 03:13:00,99.55,99.568,99.545,99.563,50498824.0
2005-12-20 03:14:00,99.57,99.57,99.505,99.505,39111794.0
2005-12-20 03:15:00,99.52,99.52,99.495,99.502,7089059.0
2005-12-20 03:16:00,99.505,99.535,99.505,99.535,129952213.0
2005-12-20 03:17:00,99.53,99.562,99.53,99.555,58080572.0
2005-12-20 03:18:00,99.553,99.578,99.54,99.54,127561270.0
2005-12-20 03:19:00,99.545,99.555,99.545,99.555,17117798.0
2005-12-20 03:20:00,99.545,99.6,99.545,99.6,31161747.0
2005-12-20 03:21:00,99.595,99.619,99.595,99.61,46759584.0
2005-12-20 03:22:00,99.62,99.64,99.62,99.64,139781295.0
2005-12-20 03:23:00,99.645,99.69,99.63,99.665,279617499.0
2005-12-20 03:24:00,99.668,99.71,99.668,99.71,139735901.0
2005-12-20 03:25:00,99.705,99.718,99.68,99.705,43031611.0
2005-12-20 03:26:00,99.71,99.733,99.708,99.71,79816311.0
2005-12-20 03:27:00,99.702,99.702,99.665,99.665,99146765.0
2005-12-20 03:28:00,99.675,99.681,99.667,99.667,116275302.0
2005-12-20 03:29:00,99.675,99.685,99.667,99.667,69220534.0
2005-12-20 03:30:00,99.678,99.7,99.676,99.7,119292427.0
2005-12-20 03:31:00,99.705,99.705,99.693,99.693,2628397.0
2005-12-20 03:32:00,99.69,99.69,99.67,99.67,102346005.0
2005-12-20 03:33:00,99.665,99.675,99.662,99.675,20136041.0
2005-12-20 03:34:00,99.67,99.67,99.655,99.655,2153655.0
2005-12-20 03:35:00,99.66,99.693,99.66,99.677,14825426.0
2005-12-20 03:36:00,99.695,99.705,99.685,99.69,76062547.0
2005-12-20 03:37:00,99.683,99.7,99.683,99.7,79774336.0
2005-12-20 03:38:00,99.7,99.72,99.695,99.695,4531858.0
2005-12-20 03:39:00,99.695,99.695,99.693,99.693,15233002.0
2005-12-20 03:40:00,99.655,99.655,99.655,99.655,357440.0
2005-12-20 03:41:00,99.695,99.73,99.695,99.73,10298380.0
2005-12-20 03:42:00,99.722,99.748,99.715,99.715,8719923.0
2005-12-20 03:43:00,99.713,99.713,99.695,99.695,69259355.0
2005-12-20 03:44:00,99.697,99.775,99.697,99.75,20896047.0
2005-12-20 03:45:00,99.77,99.772,99.745,99.755,125298717.0
2005-12-20 03:46:00,99.76,99.76,99.72,99.738,91084325.0
2005-12-20 03:47:00,99.737,99.737,99.7,99.7,102597400.0
2005-12-20 03:48:00,99.702,99.705,99.685,99.685,47911831.0
2005-12-20 03:49:00,99.695,99.695,99.695,99.695,27777313.0
2005-12-20 03:50:00,99.693,99.71,99.68,99.71,16147481.0
2005-12-20 03:51:00,99.71,99.71,99.68,99.68,16298051.0
2005-12-20 03:52:00,99.675,99.695,99.675,99.695,34470923.0
2005-12-20 03:53:00,99.69,99.692,99.665,99.685,292860540.0
2005-12-20 03:54:00,99.68,99.705,99.68,99.705,62421911.0
2005-12-20 03:55:00,99.705,99.705,99.685,99.685,13657586.0
2005-12-20 03:56:00,99.68,99.685,99.665,99.685,358353010.0
2005-12-20 03:57:00,99.673,99.69,99.666,99.69,41892736.0
2005-12-20 03:58:00,99.69,99.69,99.665,99.665,27114488.0
2005-12-20 03:59:00,99.67,99.67,99.635,99.645,16647990.0
2005-12-20 04:00:00,99.635,99.65,99.613,99.65,41104760.0
2005-12-20 04:01:00,99.645,99.663,99.64,99.65,28970274.0
2005-12-20 04:02:00,99.66,99.66,99.619,99.64,74954121.0
2005-12-20 04:03:00,99.64,99.651,99.622,99.645,203275780.0
2005-12-20 04:04:00,99.64,99.67,99.64,99.65,393778683.0
2005-12-20 04:05:00,99.655,99.655,99.627,99.627,73971913.0
2005-12-20 04:06:00,99.635,99.635,99.62,99.622,17473298.0
2005-12-20 04:07:00,99.615,99.635,99.615,99.625,110322595.0
2005-12-20 04:08:00,99.63,99.635,99.623,99.63,8650007.0
2005-12-20 04:09:00,99.63,99.65,99.63,99.64,146008800.0
2005-12-20 04:10:00,99.635,99.645,99.63,99.63,29208331.0
2005-12-20 04:11:00,99.64,99.65,99.632,99.632,8323759.0
2005-12-20 04:12:00,99.635,99.653,99.634,99.635,59150281.0
2005-12-20 04:13:00,99.64,99.64,99.595,99.63,72960336.0
2005-12-20 04:14:00,99.633,99.64,99.595,99.64,27719464.0
2005-12-20 04:15:00,99.64,99.645,99.63,99.635,65007040.0
2005-12-20 04:16:00,99.633,99.645,99.628,99.64,19714108.0
2005-12-20 04:17:00,99.627,99.641,99.627,99.635,36998637.0
2005-12-20 04:18:00,99.635,99.645,99.632,99.645,39201629.0
2005-12-20 04:19:00,99.635,99.645,99.63,99.63,43668551.0
2005-12-20 04:20:00,99.637,99.64,99.633,99.64,58462331.0
2005-12-20 04:21:00,99.635,99.635,99.63,99.635,104591583.0
2005-12-20 04:22:00,99.645,99.645,99.635,99.64,33961258.0
2005-12-20 04:23:00,99.64,99.64,99.63,99.63,66988306.0
2005-12-20 04:24:00,99.635,99.64,99.63,99.64,51181976.0
2005-12-20 04:25:00,99.645,99.645,99.633,99.633,28088310.0
2005-12-20 04:26:00,99.635,99.64,99.627,99.627,135848656.0
2005-12-20 04:27:00,99.643,99.643,99.622,99.622,32154343.0
2005-12-20 04:28:00,99.635,99.635,99.635,99.635,1322542.0
2005-12-20 04:29:00,99.62,99.628,99.61,99.61,23984119.0
2005-12-20 04:30:00,99.62,99.625,99.61,99.625,76038258.0
2005-12-20 04:31:00,99.625,99.625,99.61,99.61,2777788.0
2005-12-20 04:32:00,99.625,99.625,99.61,99.612,47161253.0
2005-12-20 04:33:00,99.62,99.631,99.62,99.62,21407178.0
2005-12-20 04:34:00,99.625,99.65,99.615,99.615,24088295.0
2005-12-20 04:35:00,99.62,99.62,99.613,99.613,16385961.0
2005-12-20 04:36:00,99.615,99.62,99.615,99.615,10398549.0
2005-12-20 04:37:00,99.613,99.625,99.61,99.613,69950039.0
2005-12-20 04:38:00,99.625,99.625,99.612,99.62,43364249.0
2005-12-20 04:39:00,99.615,99.625,99.615,99.615,9292011.0
2005-12-20 04:40:00,99.615,99.625,99.605,99.612,18793215.0
2005-12-20 04:41:00,99.615,99.635,99.615,99.635,86040431.0
2005-12-20 04:42:00,99.635,99.66,99.635,99.642,118418745.0
2005-12-20 04:43:00,99.65,99.65,99.63,99.63,41335905.0
2005-12-20 04:44:00,99.635,99.645,99.627,99.645,154592131.0
2005-12-20 04:45:00,99.63,99.645,99.63,99.63,55374015.0
2005-12-20 04:46:00,99.64,99.645,99.625,99.635,124796945.0
2005-12-20 04:47:00,99.635,99.655,99.607,99.655,75395982.0
2005-12-20 04:48:00,99.653,99.66,99.65,99.66,21045206.0
2005-12-20 04:49:00,99.657,99.657,99.653,99.653,3721006.0
2005-12-20 04:50:00,99.66,99.67,99.657,99.67,113226172.0
2005-12-20 04:51:00,99.675,99.675,99.655,99.665,55426641.0
2005-12-20 04:52:00,99.67,99.675,99.67,99.67,12998981.0
2005-12-20 04:53:00,99.67,99.675,99.662,99.662,4192103.0
2005-12-20 04:54:00,99.675,99.68,99.67,99.67,87824191.0
2005-12-20 04:55:00,99.685,99.695,99.655,99.695,39114261.0
2005-12-20 04:56:00,99.687,99.7,99.652,99.652,16158599.0
2005-12-20 04:57:00,99.66,99.679,99.655,99.655,57167056.0
2005-12-20 04:58:00,99.655,99.685,99.648,99.685,29673269.0
2005-12-20 04:59:00,99.665,99.72,99.665,99.72,57202007.0
2005-12-20 05:00:00,99.725,99.745,99.722,99.745,23677789.0
2005-12-20 05:01:00,99.745,99.751,99.74,99.74,18007781.0
2005-12-20 05:02:00,99.75,99.83,99.735,99.83,37868211.0
2005-12-20 05:03:00,99.83,99.83,99.811,99.83,13583443.0
2005-12-20 05:04:00,99.82,99.9,99.82,99.88,82805066.0
2005-12-20 05:05:00,99.885,99.885,99.83,99.83,30421472.0
2005-12-20 05:06:00,99.825,99.84,99.825,99.825,102359792.0
2005-12-20 05:07:00,99.83,99.84,99.825,99.825,8303992.0
2005-12-20 05:08:00,99.828,99.84,99.819,99.825,258754476.0
2005-12-20 05:09:00,99.825,99.84,99.82,99.82,76750288.0
2005-12-20 05:10:00,99.835,99.857,99.835,99.845,68125527.0
2005-12-20 05:11:00,99.855,99.855,99.837,99.84,81475818.0
2005-12-20 05:12:00,99.843,99.843,99.833,99.833,63276447.0
2005-12-20 05:13:00,99.833,99.849,99.833,99.845,30975931.0
2005-12-20 05:14:00,99.84,99.86,99.805,99.843,122631159.0
2005-12-20 05:15:00,99.843,99.858,99.835,99.835,36956634.0
2005-12-20 05:16:00,99.84,99.84,99.83,99.832,17925118.0
2005-12-20 05:17:00,99.84,99.84,99.777,99.795,103885714.0
2005-12-20 05:18:00,99.795,99.835,99.795,99.835,111686225.0
2005-12-20 05:19:00,99.832,99.85,99.832,99.84,41333813.0
2005-12-20 05:20:00,99.845,99.845,99.83,99.84,86210270.0
2005-12-20 05:21:00,99.837,99.837,99.825,99.828,69429588.0
2005-12-20 05:22:00,99.835,99.845,99.83,99.83,360836046.0
2005-12-20 05:23:00,99.838,99.873,99.838,99.865,84237829.0
2005-12-20 05:24:00,99.87,99.87,99.821,99.865,76683315.0
2005-12-20 05:25:00,99.86,99.905,99.86,99.905,54939078.0
2005-12-20 05:26:00,99.905,99.915,99.89,99.89,16005685.0
2005-12-20 05:27:00,99.895,99.895,99.855,99.855,86558314.0
2005-12-20 05:28:00,99.87,99.884,99.86,99.872,47715476.0
2005-12-20 05:29:00,99.875,99.881,99.862,99.865,138635522.0
2005-12-20 05:30:00,99.87,99.88,99.865,99.88,103837671.0
2005-12-20 05:31:00,99.873,99.885,99.873,99.885,32238705.0
2005-12-20 05:32:00,99.885,99.899,99.885,99.885,60991793.0
2005-12-20 05:33:00,99.877,99.925,99.877,99.925,97741441.0
2005-12-20 05:34:00,99.915,99.917,99.89,99.89,72880562.0
2005-12-20 05:35:00,99.895,99.917,99.895,99.915,52174590.0
2005-12-20 05:36:00,99.92,99.92,99.885,99.885,32895034.0
2005-12-20 05:37:00,99.885,99.897,99.882,99.893,11622470.0
2005-12-20 05:38:00,99.895,99.909,99.895,99.895,16263558.0
2005-12-20 05:39:00,99.892,99.9,99.89,99.89,80271758.0
2005-12-20 05:40:00,99.9,99.905,99.881,99.905,18128429.0
2005-12-20 05:41:00,99.9,99.9,99.875,99.88,65123556.0
2005-12-20 05:42:00,99.89,99.91,99.89,99.91,4815452.0
2005-12-20 05:43:00,99.9,99.955,99.87,99.955,12550367.0
2005-12-20 05:44:00,99.945,99.95,99.913,99.913,57077255.0
2005-12-20 05:45:00,99.913,99.93,99.89,99.89,34747637.0
2005-12-20 05:46:00,99.89,99.915,99.882,99.915,39000524.0
2005-12-20 05:47:00,99.91,99.915,99.907,99.915,38584629.0
2005-12-20 05:48:00,99.913,99.919,99.903,99.903,107028051.0
2005-12-20 05:49:00,99.905,99.93,99.905,99.93,28360325.0
2005-12-20 05:50:00,99.93,99.947,99.915,99.915,37199478.0
2005-12-20 05:51:00,99.93,99.93,99.925,99.925,176951025.0
2005-12-20 05:52:00,99.925,99.949,99.925,99.945,29240921.0
2005-12-20 05:53:00,99.945,99.983,99.945,99.948,41894453.0
2005-12-20 05:54:00,99.95,99.957,99.94,99.94,103972057.0
2005-12-20 05:55:00,99.935,99.955,99.932,99.955,30314422.0
2005-12-20 05:56:00,99.955,99.961,99.953,99.958,51017957.0
2005-12-20 05:57:00,99.96,99.965,99.95,99.95,13530289.0
2005-12-20 05:58:00,99.95,99.975,99.95,99.975,89845262.0
2005-12-20 05:59:00,99.98,99.985,99.96,99.96,86839224.0
2005-12-20 06:00:00,99.953,99.96,99.95,99.955,73043515.0
2005-12-20 06:01:00,99.96,99.965,99.95,99.96,409734916.0
2005-12-20 06:02:00,99.957,99.96,99.947,99.955,92263781.0
2005-12-20 06:03:00,99.915,99.965,99.915,99.95,337511093.0
2005-12-20 06:04:00,99.96,99.967,99.942,99.942,77653754.0
2005-12-20 06:05:00,99.94,99.95,99.94,99.942,378689809.0
2005-12-20 06:06:00,99.945,99.95,99.935,99.945,72395649.0
2005-12-20 06:07:00,99.95,99.955,99.94,99.95,111063181.0
2005-12-20 06:08:00,99.945,99.945,99.923,99.923,21605252.0
2005-12-20 06:09:00,99.925,99.935,99.923,99.925,46387142.0
2005-12-20 06:10:00,99.928,99.93,99.92,99.925,80851082.0
2005-12-20 06:11:00,99.925,99.935,99.925,99.93,78453491.0
2005-12-20 06:12:00,99.922,99.945,99.922,99.922,85294546.0
2005-12-20 06:13:00,99.935,99.935,99.905,99.905,52457697.0
2005-12-20 06:14:00,99.91,99.915,99.893,99.915,20468420.0
2005-12-20 06:15:00,99.91,99.91,99.885,99.885,39601940.0
2005-12-20 06:16:00,99.895,99.905,99.89,99.9,14859563.0
2005-12-20 06:17:00,99.895,99.907,99.88,99.885,33928679.0
2005-12-20 06:18:00,99.883,99.885,99.85,99.885,42148125.0
2005-12-20 06:19:00,99.875,99.887,99.875,99.883,97671147.0
2005-12-20 06:20:00,99.89,99.905,99.89,99.895,12717698.0
2005-12-20 06:21:00,99.89,99.905,99.89,99.9,71852039.0
2005-12-20 06:22:00,99.897,99.905,99.89,99.905,54561090.0
2005-12-20 06:23:00,99.895,99.903,99.87,99.87,76347271.0
2005-12-20 06:24:00,99.875,99.88,99.872,99.872,13502721.0
2005-12-20 06:25:00,99.873,99.88,99.87,99.87,205015452.0
2005-12-20 06:26:00,99.885,99.885,99.872,99.88,31629022.0
2005-12-20 06:27:00,99.88,99.885,99.835,99.872,477599588.0
2005-12-20 06:28:00,99.885,99.89,99.87,99.885,9876936.0
2005-12-20 06:29:00,99.865,99.905,99.865,99.892,74540763.0
2005-12-20 06:30:00,99.905,99.905,99.877,99.877,84530681.0
2005-12-20 06:31:00,99.875,99.89,99.864,99.865,134796539.0
2005-12-20 06:32:00,99.863,99.885,99.86,99.872,71801381.0
2005-12-20 06:33:00,99.88,99.883,99.875,99.883,14046877.0
2005-12-20 06:34:00,99.895,99.895,99.87,99.87,2953805.0
2005-12-20 06:35:00,99.867,99.873,99.855,99.873,49405983.0
2005-12-20 06:36:00,99.875,99.875,99.854,99.855,52435073.0
2005-12-20 06:37:00,99.855,99.855,99.838,99.838,127831160.0
2005-12-20 06:38:00,99.843,99.848,99.824,99.845,139901941.0
2005-12-20 06:39:00,99.835,99.853,99.835,99.853,29410402.0
2005-12-20 06:40:00,99.852,99.86,99.852,99.86,144849799.0
2005-12-20 06:41:00,99.855,99.885,99.855,99.885,38687490.0
2005-12-20 06:42:00,99.885,99.893,99.88,99.89,393876555.0
2005-12-20 06:43:00,99.89,99.89,99.852,99.875,24590745.0
2005-12-20 06:44:00,99.878,99.885,99.87,99.885,70566048.0
2005-12-20 06:45:00,99.865,99.88,99.865,99.87,92681679.0
2005-12-20 06:46:00,99.88,99.88,99.855,99.86,215985567.0
2005-12-20 06:47:00,99.858,99.858,99.8,99.8,168560670.0
2005-12-20 06:48:00,99.8,99.82,99.765,99.8,26757246.0
2005-12-20 06:49:00,99.815,99.827,99.81,99.81,12564892.0
2005-12-20 06:50:00,99.805,99.81,99.803,99.81,61786365.0
2005-12-20 06:51:00,99.803,99.855,99.803,99.825,37973846.0
2005-12-20 06:52:00,99.825,99.845,99.825,99.838,95502083.0
2005-12-20 06:53:00,99.835,99.845,99.83,99.835,91399084.0
2005-12-20 06:54:00,99.838,99.852,99.835,99.837,230633615.0
2005-12-20 06:55:00,99.84,99.86,99.83,99.86,69278995.0
2005-12-20 06:56:00,99.86,99.885,99.819,99.825,14286510.0
2005-12-20 06:57:00,99.83,99.855,99.815,99.815,17112293.0
2005-12-20 06:58:00,99.808,99.835,99.808,99.82,70408157.0
2005-12-20 06:59:00,99.825,99.855,99.792,99.832,8242663.0
2005-12-20 07:00:00,99.832,99.847,99.832,99.837,47429360.0
2005-12-20 07:01:00,99.842,99.843,99.835,99.84,30351328.0
2005-12-20 07:02:00,99.85,99.85,99.831,99.84,43844237.0
2005-12-20 07:03:00,99.835,99.89,99.835,99.858,142062833.0
2005-12-20 07:04:00,99.865,99.885,99.85,99.85,45953743.0
2005-12-20 07:05:00,99.86,99.865,99.85,99.86,29708940.0
2005-12-20 07:06:00,99.86,99.86,99.823,99.823,53515995.0
2005-12-20 07:07:00,99.815,99.845,99.815,99.84,46128725.0
2005-12-20 07:08:00,99.85,99.855,99.84,99.855,54784834.0
2005-12-20 07:09:00,99.855,99.885,99.855,99.885,27648036.0
2005-12-20 07:10:00,99.887,99.887,99.877,99.88,196150880.0
2005-12-20 07:11:00,99.885,99.885,99.855,99.855,106826107.0
2005-12-20 07:12:00,99.865,99.888,99.865,99.882,150112859.0
2005-12-20 07:13:00,99.882,99.904,99.882,99.893,14511999.0
2005-12-20 07:14:00,99.9,99.905,99.887,99.905,110356841.0
2005-12-20 07:15:00,99.9,99.9,99.883,99.883,115173208.0
2005-12-20 07:16:00,99.875,99.895,99.845,99.885,85398530.0
2005-12-20 07:17:00,99.885,99.889,99.87,99.87,173874876.0
2005-12-20 07:18:00,99.88,99.88,99.86,99.86,38977980.0
2005-12-20 07:19:00,99.85,99.865,99.848,99.852,27880242.0
2005-12-20 07:20:00,99.86,99.86,99.845,99.85,131157718.0
2005-12-20 07:21:00,99.855,99.855,99.83,99.83,131472316.0
2005-12-20 07:22:00,99.835,99.84,99.832,99.835,15903678.0
2005-12-20 07:23:00,99.833,99.84,99.825,99.832,175572118.0
2005-12-20 07:24:00,99.845,99.845,99.83,99.835,14014257.0
2005-12-20 07:25:00,99.84,99.845,99.84,99.84,6615990.0
2005-12-20 07:26:00,99.828,99.84,99.825,99.838,147428732.0
2005-12-20 07:27:00,99.825,99.845,99.825,99.83,55747839.0
2005-12-20 07:28:00,99.835,99.848,99.832,99.848,168828044.0
2005-12-20 07:29:00,99.845,99.85,99.827,99.85,11650254.0
2005-12-20 07:30:00,99.855,99.865,99.789,99.865,80594946.0
2005-12-20 07:31:00,99.835,99.865,99.83,99.855,55012055.0
2005-12-20 07:32:00,99.843,99.845,99.83,99.845,37533492.0
2005-12-20 07:33:00,99.85,99.85,99.831,99.835,16161163.0
2005-12-20 07:34:00,99.83,99.839,99.825,99.825,74245243.0
2005-12-20 07:35:00,99.83,99.835,99.82,99.825,9083148.0
2005-12-20 07:36:00,99.825,99.835,99.825,99.835,73252272.0
2005-12-20 07:37:00,99.825,99.835,99.825,99.835,40835299.0
2005-12-20 07:38:00,99.825,99.89,99.825,99.89,90736175.0
2005-12-20 07:39:00,99.895,99.905,99.883,99.883,108365167.0
2005-12-20 07:40:00,99.89,99.896,99.885,99.89,53874912.0
2005-12-20 07:41:00,99.89,99.897,99.875,99.875,99897806.0
2005-12-20 07:42:00,99.885,99.89,99.88,99.89,23432388.0
2005-12-20 07:43:00,99.9,99.905,99.88,99.905,74710551.0
2005-12-20 07:44:00,99.855,99.91,99.855,99.895,73213330.0
2005-12-20 07:45:00,99.893,99.893,99.887,99.887,6950643.0
2005-12-20 07:46:00,99.883,99.883,99.87,99.87,23588679.0
2005-12-20 07:47:00,99.88,99.88,99.84,99.84,23261778.0
2005-12-20 07:48:00,99.84,99.85,99.833,99.833,359154493.0
2005-12-20 07:49:00,99.83,99.863,99.798,99.86,11618340.0
2005-12-20 07:50:00,99.865,99.875,99.853,99.875,27380465.0
2005-12-20 07:51:00,99.87,99.89,99.87,99.88,97015705.0
2005-12-20 07:52:00,99.877,99.877,99.853,99.853,67931511.0
2005-12-20 07:53:00,99.853,99.875,99.852,99.865,30652192.0
2005-12-20 07:54:00,99.87,99.88,99.87,99.87,88200869.0
2005-12-20 07:55:00,99.875,99.875,99.855,99.87,25766991.0
2005-12-20 07:56:00,99.86,99.873,99.856,99.857,38974751.0
2005-12-20 07:57:00,99.86,99.865,99.85,99.855,235317409.0
2005-12-20 07:58:00,99.845,99.865,99.845,99.85,66872585.0
2005-12-20 07:59:00,99.86,99.86,99.848,99.86,526510193.0
2005-12-20 08:00:00,99.845,99.862,99.843,99.855,43544453.0
2005-12-20 08:01:00,99.865,99.865,99.83,99.84,55418590.0
2005-12-20 08:02:00,99.835,99.847,99.83,99.84,76230785.0
2005-12-20 08:03:00,99.85,99.85,99.815,99.84,27185731.0
2005-12-20 08:04:00,99.845,99.845,99.825,99.83,34410331.0
2005-12-20 08:05:00,99.835,99.852,99.801,99.843,146740607.0
2005-12-20 08:06:00,99.85,99.863,99.795,99.795,199469823.0
2005-12-20 08:07:00,99.855,99.872,99.855,99.862,44942706.0
2005-12-20 08:08:00,99.865,99.87,99.862,99.865,36798482.0
2005-12-20 08:09:00,99.863,99.873,99.859,99.86,27804349.0
2005-12-20 08:10:00,99.85,99.86,99.848,99.855,34447840.0
2005-12-20 08:11:00,99.865,99.865,99.817,99.83,149064276.0
2005-12-20 08:12:00,99.84,99.84,99.815,99.84,24581486.0
2005-12-20 08:13:00,99.84,99.84,99.825,99.83,60886859.0
2005-12-20 08:14:00,99.835,99.846,99.822,99.83,158024205.0
2005-12-20 08:15:00,99.827,99.827,99.815,99.815,60032582.0
2005-12-20 08:16:00,99.825,99.845,99.825,99.845,418887166.0
2005-12-20 08:17:00,99.845,99.846,99.828,99.833,67245610.0
2005-12-20 08:18:00,99.845,99.85,99.838,99.85,34437297.0
2005-12-20 08:19:00,99.853,99.853,99.815,99.828,58852117.0
2005-12-20 08:20:00,99.82,99.83,99.815,99.83,25388168.0
2005-12-20 08:21:00,99.835,99.835,99.822,99.83,7922832.0
2005-12-20 08:22:00,99.82,99.83,99.815,99.827,29331883.0
2005-12-20 08:23:00,99.815,99.83,99.815,99.83,75823719.0
2005-12-20 08:24:00,99.825,99.825,99.815,99.825,428028395.0
2005-12-20 08:25:00,99.785,99.855,99.785,99.815,23257756.0
2005-12-20 08:26:00,99.82,99.835,99.82,99.825,41718182.0
2005-12-20 08:27:00,99.83,99.85,99.83,99.85,18537001.0
2005-12-20 08:28:00,99.865,99.865,99.82,99.835,26529608.0
2005-12-20 08:29:00,99.845,99.853,99.837,99.845,34249239.0
2005-12-20 08:30:00,99.845,99.847,99.81,99.81,66584111.0
2005-12-20 08:31:00,99.815,99.815,99.795,99.81,102860723.0
2005-12-20 08:32:00,99.802,99.811,99.78,99.78,12512807.0
2005-12-20 08:33:00,99.79,99.79,99.745,99.79,20241867.0
2005-12-20 08:34:00,99.78,99.795,99.778,99.79,12953069.0
2005-12-20 08:35:00,99.788,99.8,99.745,99.745,131982446.0
2005-12-20 08:36:00,99.785,99.8,99.782,99.79,42791111.0
2005-12-20 08:37:00,99.785,99.8,99.782,99.8,177836460.0
2005-12-20 08:38:00,99.795,99.814,99.785,99.8,143972651.0
2005-12-20 08:39:00,99.81,99.815,99.8,99.81,55142740.0
2005-12-20 08:40:00,99.803,99.82,99.792,99.792,11132918.0
2005-12-20 08:41:00,99.795,99.805,99.787,99.795,63901993.0
2005-12-20 08:42:00,99.787,99.805,99.787,99.8,49686271.0
2005-12-20 08:43:00,99.8,99.8,99.785,99.795,108095625.0
2005-12-20 08:44:00,99.8,99.8,99.772,99.775,59648117.0
2005-12-20 08:45:00,99.775,99.8,99.772,99.8,94273826.0
2005-12-20 08:46:00,99.787,99.805,99.785,99.8,233858325.0
2005-12-20 08:47:00,99.797,99.805,99.79,99.805,18095330.0
2005-12-20 08:48:00,99.79,99.803,99.79,99.8,74550746.0
2005-12-20 08:49:00,99.785,99.817,99.785,99.815,82570714.0
2005-12-20 08:50:00,99.82,99.825,99.807,99.807,219139678.0
2005-12-20 08:51:00,99.82,99.83,99.813,99.813,93173959.0
2005-12-20 08:52:00,99.82,99.823,99.81,99.81,7184913.0
2005-12-20 08:53:00,99.8,99.835,99.8,99.835,130321117.0
2005-12-20 08:54:00,99.835,99.845,99.825,99.845,95705943.0
2005-12-20 08:55:00,99.84,99.845,99.832,99.845,43376634.0
2005-12-20 08:56:00,99.835,99.84,99.795,99.83,148916746.0
2005-12-20 08:57:00,99.837,99.838,99.829,99.835,23606118.0
2005-12-20 08:58:00,99.825,99.835,99.823,99.823,125538734.0
2005-12-20 08:59:00,99.823,99.85,99.823,99.85,375312362.0
2005-12-20 09:00:00,99.855,99.855,99.833,99.852,337993993.0
2005-12-20 09:01:00,99.853,99.86,99.845,99.86,67788370.0
2005-12-20 09:02:00,99.865,99.872,99.855,99.855,176066129.0
2005-12-20 09:03:00,99.86,99.877,99.86,99.867,48210349.0
2005-12-20 09:04:00,99.863,99.875,99.852,99.875,187648880.0
2005-12-20 09:05:00,99.86,99.86,99.835,99.835,137876741.0
2005-12-20 09:06:00,99.84,99.856,99.803,99.845,45722249.0
2005-12-20 09:07:00,99.84,99.875,99.84,99.875,32262055.0
2005-12-20 09:08:00,99.863,99.876,99.863,99.865,177741919.0
2005-12-20 09:09:00,99.875,99.915,99.875,99.915,14629869.0
2005-12-20 09:10:00,99.907,99.914,99.877,99.877,272703564.0
2005-12-20 09:11:00,99.888,99.901,99.888,99.89,41945659.0
2005-12-20 09:12:00,99.89,99.899,99.883,99.883,74949121.0
2005-12-20 09:13:00,99.888,99.906,99.888,99.905,118428218.0
2005-12-20 09:14:00,99.91,99.942,99.91,99.935,87034664.0
2005-12-20 09:15:00,99.94,99.94,99.929,99.93,19206166.0
2005-12-20 09:16:00,99.922,99.93,99.915,99.93,96132618.0
2005-12-20 09:17:00,99.923,99.955,99.923,99.955,36057367.0
2005-12-20 09:18:00,99.94,99.966,99.94,99.96,95596639.0
2005-12-20 09:19:00,99.955,99.955,99.94,99.94,66793366.0
2005-12-20 09:20:00,99.928,99.943,99.928,99.935,102856381.0
2005-12-20 09:21:00,99.933,99.95,99.932,99.945,24168427.0
2005-12-20 09:22:00,99.935,99.945,99.93,99.945,123010721.0
2005-12-20 09:23:00,99.95,99.95,99.897,99.933,66853438.0
2005-12-20 09:24:00,99.93,99.95,99.93,99.95,59042745.0
2005-12-20 09:25:00,99.95,99.95,99.925,99.925,23934966.0
2005-12-20 09:26:00,99.925,99.925,99.913,99.913,68259421.0
2005-12-20 09:27:00,99.903,99.915,99.899,99.915,125082859.0
2005-12-20 09:28:00,99.92,99.92,99.885,99.885,144970636.0
2005-12-20 09:29:00,99.88,99.895,99.86,99.895,54400434.0
2005-12-20 09:30:00,99.89,99.915,99.887,99.915,45247341.0
2005-12-20 09:31:00,99.91,99.91,99.902,99.903,31877836.0
2005-12-20 09:32:00,99.915,99.933,99.906,99.91,71125884.0
2005-12-20 09:33:00,99.9,99.915,99.9,99.903,93792351.0
2005-12-20 09:34:00,99.91,99.91,99.892,99.892,10089117.0
2005-12-20 09:35:00,99.892,99.901,99.88,99.88,36560192.0
2005-12-20 09:36:00,99.865,99.871,99.86,99.868,172449864.0
2005-12-20 09:37:00,99.863,99.866,99.845,99.845,13497225.0
2005-12-20 09:38:00,99.845,99.855,99.835,99.845,76580125.0
2005-12-20 09:39:00,99.842,99.87,99.837,99.85,30348524.0
2005-12-20 09:40:00,99.805,99.885,99.805,99.87,22185497.0
2005-12-20 09:41:00,99.88,99.895,99.837,99.895,177769010.0
2005-12-20 09:42:00,99.88,99.881,99.862,99.862,94700803.0
2005-12-20 09:43:00,99.86,99.89,99.86,99.89,52685669.0
2005-12-20 09:44:00,99.89,99.905,99.878,99.905,89048546.0
2005-12-20 09:45:00,99.895,99.91,99.894,99.895,12258454.0
2005-12-20 09:46:00,99.89,99.896,99.855,99.855,70684185.0
2005-12-20 09:47:00,99.855,99.865,99.855,99.86,86513440.0
2005-12-20 09:48:00,99.852,99.853,99.835,99.842,41420906.0
2005-12-20 09:49:00,99.84,99.855,99.835,99.842,132557919.0
2005-12-20 09:50:00,99.842,99.855,99.842,99.85,20258545.0
2005-12-20 09:51:00,99.85,99.876,99.85,99.862,38906232.0
2005-12-20 09:52:00,99.86,99.885,99.838,99.838,163851581.0
2005-12-20 09:53:00,99.83,99.83,99.805,99.81,15009736.0
2005-12-20 09:54:00,99.815,99.84,99.802,99.84,63529571.0
2005-12-20 09:55:00,99.845,99.845,99.815,99.825,62772876.0
2005-12-20 09:56:00,99.817,99.825,99.805,99.82,16062743.0
2005-12-20 09:57:00,99.82,99.83,99.805,99.805,45815363.0
2005-12-20 09:58:00,99.805,99.83,99.805,99.82,404955902.0
2005-12-20 09:59:00,99.81,99.83,99.81,99.83,20591298.0
2005-12-20 10:00:00,99.835,99.84,99.815,99.822,65239972.0
2005-12-20 10:01:00,99.83,99.835,99.813,99.823,67184156.0
2005-12-20 10:02:00,99.83,99.83,99.805,99.81,85872761.0
2005-12-20 10:03:00,99.825,99.828,99.812,99.812,133909062.0
2005-12-20 10:04:00,99.82,99.835,99.81,99.81,27632157.0
2005-12-20 10:05:00,99.803,99.85,99.777,99.85,76367442.0
2005-12-20 10:06:00,99.843,99.89,99.843,99.89,26745293.0
2005-12-20 10:07:00,99.89,99.89,99.862,99.862,23345120.0
2005-12-20 10:08:00,99.858,99.915,99.858,99.892,70648092.0
2005-12-20 10:09:00,99.905,99.915,99.875,99.915,37603720.0
2005-12-20 10:10:00,99.907,99.915,99.895,99.905,140409170.0
2005-12-20 10:11:00,99.9,99.908,99.9,99.908,52031352.0
2005-12-20 10:12:00,99.913,99.913,99.892,99.91,85023761.0
2005-12-20 10:13:00,99.905,99.909,99.888,99.888,67168553.0
2005-12-20 10:14:00,99.895,99.895,99.87,99.875,81816779.0
2005-12-20 10:15:00,99.87,99.89,99.865,99.865,83397273.0
2005-12-20 10:16:00,99.865,99.885,99.835,99.835,83216323.0
2005-12-20 10:17:00,99.873,99.889,99.873,99.885,6271043.0
2005-12-20 10:18:00,99.875,99.92,99.875,99.915,108375733.0
2005-12-20 10:19:00,99.895,99.915,99.889,99.89,39440358.0
2005-12-20 10:20:00,99.885,99.885,99.85,99.86,18178166.0
2005-12-20 10:21:00,99.875,99.878,99.855,99.855,46973639.0
2005-12-20 10:22:00,99.85,99.858,99.825,99.843,185194079.0
2005-12-20 10:23:00,99.84,99.845,99.83,99.845,65246503.0
2005-12-20 10:24:00,99.83,99.839,99.823,99.823,61287874.0
2005-12-20 10:25:00,99.83,99.845,99.826,99.845,122557745.0
2005-12-20 10:26:00,99.835,99.843,99.825,99.835,37033197.0
2005-12-20 10:27:00,99.835,99.845,99.824,99.845,144449166.0
2005-12-20 10:28:00,99.845,99.845,99.802,99.802,10881561.0
2005-12-20 10:29:00,99.805,99.806,99.79,99.792,29687421.0
2005-12-20 10:30:00,99.8,99.8,99.782,99.795,90704074.0
2005-12-20 10:31:00,99.795,99.802,99.788,99.79,109809507.0
2005-12-20 10:32:00,99.785,99.82,99.785,99.82,50921192.0
2005-12-20 10:33:00,99.812,99.843,99.812,99.843,15071974.0
2005-12-20 10:34:00,99.838,99.85,99.832,99.85,69690253.0
2005-12-20 10:35:00,99.86,99.86,99.84,99.84,89643869.0
2005-12-20 10:36:00,99.842,99.87,99.842,99.855,25837517.0
2005-12-20 10:37:00,99.86,99.86,99.806,99.855,34991251.0
2005-12-20 10:38:00,99.845,99.86,99.845,99.853,496450578.0
2005-12-20 10:39:00,99.848,99.86,99.825,99.825,152828280.0
2005-12-20 10:40:00,99.84,99.842,99.815,99.842,144355063.0
2005-12-20 10:41:00,99.843,99.85,99.835,99.85,13488157.0
2005-12-20 10:42:00,99.85,99.85,99.805,99.82,21745239.0
2005-12-20 10:43:00,99.825,99.85,99.825,99.85,23914326.0
2005-12-20 10:44:00,99.845,99.865,99.843,99.865,87050156.0
2005-12-20 10:45:00,99.845,99.86,99.845,99.86,12817702.0
2005-12-20 10:46:00,99.867,99.885,99.867,99.885,117380278.0
2005-12-20 10:47:00,99.885,99.885,99.873,99.873,54618455.0
2005-12-20 10:48:00,99.88,99.91,99.875,99.875,68931501.0
2005-12-20 10:49:00,99.89,99.89,99.838,99.883,144554187.0
2005-12-20 10:50:00,99.885,99.912,99.883,99.912,44798281.0
2005-12-20 10:51:00,99.92,99.93,99.9,99.93,37370578.0
2005-12-20 10:52:00,99.923,99.957,99.915,99.915,12270337.0
2005-12-20 10:53:00,99.92,99.925,99.904,99.905,339036044.0
2005-12-20 10:54:00,99.902,99.92,99.898,99.92,185440065.0
2005-12-20 10:55:00,99.91,99.93,99.9,99.9,437996118.0
2005-12-20 10:56:00,99.91,99.928,99.91,99.92,33587170.0
2005-12-20 10:57:00,99.92,99.934,99.885,99.92,9519644.0
2005-12-20 10:58:00,99.91,99.914,99.902,99.902,15108847.0
2005-12-20 10:59:00,99.903,99.92,99.9,99.9,6236402.0
2005-12-20 11:00:00,99.9,99.9,99.885,99.9,141376395.0
2005-12-20 11:01:00,99.895,99.895,99.855,99.855,20635235.0
2005-12-20 11:02:00,99.86,99.88,99.845,99.87,58814040.0
2005-12-20 11:03:00,99.863,99.877,99.855,99.855,86708921.0
2005-12-20 11:04:00,99.85,99.851,99.817,99.835,47049845.0
2005-12-20 11:05:00,99.835,99.86,99.823,99.86,55166988.0
2005-12-20 11:06:00,99.853,99.885,99.853,99.885,35192385.0
2005-12-20 11:07:00,99.873,99.885,99.868,99.885,63891669.0
2005-12-20 11:08:00,99.88,99.88,99.865,99.87,79560296.0
2005-12-20 11:09:00,99.875,99.91,99.875,99.9,55701045.0
2005-12-20 11:10:00,99.9,99.902,99.885,99.885,420993804.0
2005-12-20 11:11:00,99.88,99.9,99.855,99.855,161716476.0
2005-12-20 11:12:00,99.85,99.88,99.844,99.85,7784351.0
2005-12-20 11:13:00,99.838,99.862,99.822,99.86,54493174.0
2005-12-20 11:14:00,99.857,99.87,99.845,99.845,36077465.0
2005-12-20 11:15:00,99.842,99.875,99.832,99.875,19085792.0
2005-12-20 11:16:00,99.862,99.885,99.855,99.875,154922427.0
2005-12-20 11:17:00,99.885,99.885,99.85,99.865,361015302.0
2005-12-20 11:18:00,99.853,99.853,99.81,99.81,33661639.0
2005-12-20 11:19:00,99.8,99.805,99.77,99.77,51527353.0
2005-12-20 11:20:00,99.765,99.79,99.765,99.772,52399370.0
2005-12-20 11:21:00,99.775,99.8,99.775,99.78,32839517.0
2005-12-20 11:22:00,99.79,99.8,99.78,99.795,404048656.0
2005-12-20 11:23:00,99.8,99.834,99.765,99.765,5476491.0
2005-12-20 11:24:00,99.805,99.816,99.795,99.815,61553379.0
2005-12-20 11:25:00,99.82,99.82,99.765,99.775,101827863.0
2005-12-20 11:26:00,99.795,99.81,99.78,99.81,68359730.0
2005-12-20 11:27:00,99.805,99.814,99.79,99.79,156573200.0
2005-12-20 11:28:00,99.79,99.813,99.79,99.795,21264134.0
2005-12-20 11:29:00,99.79,99.79,99.785,99.79,53562864.0
2005-12-20 11:30:00,99.777,99.8,99.777,99.8,233659053.0
2005-12-20 11:31:00,99.805,99.805,99.793,99.805,80492002.0
2005-12-20 11:32:00,99.815,99.828,99.8,99.818,92307487.0
2005-12-20 11:33:00,99.805,99.82,99.77,99.77,129453054.0
2005-12-20 11:34:00,99.775,99.775,99.735,99.735,14292583.0
2005-12-20 11:35:00,99.74,99.74,99.685,99.685,63469698.0
2005-12-20 11:36:00,99.68,99.723,99.68,99.7,63555533.0
2005-12-20 11:37:00,99.7,99.77,99.685,99.71,104491046.0
2005-12-20 11:38:00,99.71,99.765,99.71,99.735,34120057.0
2005-12-20 11:39:00,99.745,99.745,99.695,99.695,104906197.0
2005-12-20 11:40:00,99.7,99.72,99.69,99.69,71463285.0
2005-12-20 11:41:00,99.685,99.685,99.665,99.665,106776462.0
2005-12-20 11:42:00,99.66,99.66,99.628,99.628,154479299.0
2005-12-20 11:43:00,99.625,99.665,99.625,99.665,25430211.0
2005-12-20 11:44:00,99.65,99.68,99.65,99.68,18766784.0
2005-12-20 11:45:00,99.67,99.695,99.668,99.695,67515739.0
2005-12-20 11:46:00,99.685,99.717,99.685,99.708,122498374.0
2005-12-20 11:47:00,99.725,99.76,99.655,99.76,43947244.0
2005-12-20 11:48:00,99.75,99.763,99.735,99.735,99373910.0
2005-12-20 11:49:00,99.74,99.74,99.687,99.74,101283110.0
2005-12-20 11:50:00,99.745,99.745,99.735,99.74,80126631.0
2005-12-20 11:51:00,99.745,99.775,99.745,99.775,50024969.0
2005-12-20 11:52:00,99.78,99.785,99.762,99.762,45106780.0
2005-12-20 11:53:00,99.763,99.775,99.675,99.685,104657101.0
2005-12-20 11:54:00,99.685,99.715,99.685,99.695,138726233.0
2005-12-20 11:55:00,99.655,99.712,99.655,99.69,118528642.0
2005-12-20 11:56:00,99.682,99.755,99.672,99.705,68587084.0
2005-12-20 11:57:00,99.715,99.715,99.689,99.695,151757241.0
2005-12-20 11:58:00,99.695,99.708,99.67,99.67,86798898.0
2005-12-20 11:59:00,99.675,99.675,99.665,99.665,18797530.0
2005-12-20 12:00:00,99.655,99.655,99.615,99.62,93570982.0
2005-12-20 12:01:00,99.625,99.647,99.62,99.625,154211259.0
2005-12-20 12:02:00,99.625,99.625,99.607,99.608,57926368.0
2005-12-20 12:03:00,99.61,99.61,99.55,99.575,21117988.0
2005-12-20 12:04:00,99.585,99.6,99.575,99.6,17155015.0
2005-12-20 12:05:00,99.605,99.623,99.575,99.623,30513135.0
2005-12-20 12:06:00,99.623,99.623,99.525,99.525,100534411.0
2005-12-20 12:07:00,99.54,99.545,99.505,99.515,14115172.0
2005-12-20 12:08:00,99.495,99.525,99.475,99.525,115737207.0
2005-12-20 12:09:00,99.515,99.533,99.515,99.52,75233128.0
2005-12-20 12:10:00,99.52,99.56,99.52,99.535,33530362.0
2005-12-20 12:11:00,99.54,99.544,99.525,99.535,63847618.0
2005-12-20 12:12:00,99.533,99.572,99.533,99.565,35526018.0
2005-12-20 12:13:00,99.575,99.591,99.575,99.585,18088137.0
2005-12-20 12:14:00,99.595,99.595,99.583,99.595,149474078.0
2005-12-20 12:15:00,99.595,99.595,99.56,99.565,44971957.0
2005-12-20 12:16:00,99.565,99.565,99.552,99.555,8688587.0
2005-12-20 12:17:00,99.548,99.555,99.548,99.555,43582416.0
2005-12-20 12:18:00,99.56,99.56,99.55,99.55,68880545.0
2005-12-20 12:19:00,99.555,99.566,99.55,99.555,38763737.0
2005-12-20 12:20:00,99.55,99.567,99.55,99.567,11513035.0
2005-12-20 12:21:00,99.57,99.57,99.53,99.56,362797197.0
2005-12-20 12:22:00,99.56,99.57,99.555,99.555,49760681.0
2005-12-20 12:23:00,99.56,99.56,99.55,99.55,455712243.0
2005-12-20 12:24:00,99.543,99.575,99.543,99.575,59654540.0
2005-12-20 12:25:00,99.563,99.595,99.563,99.595,98256343.0
2005-12-20 12:26:00,99.59,99.605,99.585,99.605,406244745.0
2005-12-20 12:27:00,99.61,99.63,99.61,99.61,26884695.0
2005-12-20 12:28:00,99.62,99.63,99.61,99.625,211549423.0
2005-12-20 12:29:00,99.62,99.625,99.61,99.615,35540444.0
2005-12-20 12:30:00,99.605,99.621,99.6,99.62,93026766.0
2005-12-20 12:31:00,99.605,99.63,99.605,99.63,135313419.0
2005-12-20 12:32:00,99.63,99.65,99.63,99.635,68003641.0
2005-12-20 12:33:00,99.63,99.65,99.63,99.65,43649268.0
2005-12-20 12:34:00,99.65,99.656,99.615,99.615,198938271.0
2005-12-20 12:35:00,99.625,99.625,99.593,99.61,10441500.0
2005-12-20 12:36:00,99.6,99.613,99.6,99.605,78587853.0
2005-12-20 12:37:00,99.605,99.615,99.585,99.608,178721956.0
2005-12-20 12:38:00,99.595,99.623,99.595,99.617,95400271.0
2005-12-20 12:39:00,99.607,99.629,99.607,99.613,260076170.0
2005-12-20 12:40:00,99.61,99.613,99.6,99.6,9508756.0
2005-12-20 12:41:00,99.595,99.635,99.595,99.635,197762445.0
2005-12-20 12:42:00,99.643,99.644,99.632,99.632,29440253.0
2005-12-20 12:43:00,99.635,99.635,99.605,99.605,23481224.0
2005-12-20 12:44:00,99.605,99.635,99.602,99.635,41437580.0
2005-12-20 12:45:00,99.62,99.63,99.62,99.628,491114304.0
2005-12-20 12:46:00,99.635,99.635,99.62,99.625,377894663.0
2005-12-20 12:47:00,99.635,99.635,99.605,99.615,117928649.0
2005-12-20 12:48:00,99.62,99.62,99.601,99.603,33427585.0
2005-12-20 12:49:00,99.6,99.608,99.599,99.608,145851220.0
2005-12-20 12:50:00,99.61,99.65,99.61,99.65,82373811.0
2005-12-20 12:51:00,99.655,99.655,99.635,99.635,101994003.0
2005-12-20 12:52:00,99.63,99.65,99.63,99.65,70286637.0
2005-12-20 12:53:00,99.64,99.66,99.628,99.65,48039763.0
2005-12-20 12:54:00,99.64,99.64,99.62,99.62,151827658.0
2005-12-20 12:55:00,99.623,99.635,99.615,99.635,97898019.0
2005-12-20 12:56:00,99.622,99.629,99.607,99.607,91857917.0
2005-12-20 12:57:00,99.623,99.627,99.62,99.62,9423619.0
2005-12-20 12:58:00,99.62,99.627,99.615,99.615,10357408.0
2005-12-20 12:59:00,99.605,99.627,99.605,99.62,63992186.0
2005-12-20 13:00:00,99.62,99.64,99.62,99.63,22855231.0
2005-12-20 13:01:00,99.625,99.635,99.59,99.612,22699384.0
2005-12-20 13:02:00,99.62,99.626,99.583,99.605,71368925.0
2005-12-20 13:03:00,99.625,99.64,99.625,99.64,19381932.0
2005-12-20 13:04:00,99.625,99.639,99.613,99.623,26147271.0
2005-12-20 13:05:00,99.63,99.65,99.63,99.63,95566366.0
2005-12-20 13:06:00,99.64,99.65,99.63,99.63,30527396.0
2005-12-20 13:07:00,99.635,99.64,99.634,99.64,32024811.0
2005-12-20 13:08:00,99.635,99.65,99.628,99.628,16894104.0
2005-12-20 13:09:00,99.615,99.647,99.615,99.647,18612248.0
2005-12-20 13:10:00,99.643,99.663,99.643,99.663,82101357.0
2005-12-20 13:11:00,99.65,99.673,99.65,99.652,72236968.0
2005-12-20 13:12:00,99.652,99.67,99.652,99.663,38722055.0
2005-12-20 13:13:00,99.657,99.68,99.651,99.68,115864962.0
2005-12-20 13:14:00,99.673,99.685,99.673,99.685,45064033.0
2005-12-20 13:15:00,99.685,99.69,99.677,99.69,34445122.0
2005-12-20 13:16:00,99.695,99.695,99.633,99.67,70088078.0
2005-12-20 13:17:00,99.662,99.675,99.658,99.67,33124475.0
2005-12-20 13:18:00,99.67,99.68,99.65,99.65,89878906.0
2005-12-20 13:19:00,99.647,99.647,99.59,99.617,199396745.0
2005-12-20 13:20:00,99.625,99.645,99.613,99.62,26055055.0
2005-12-20 13:21:00,99.612,99.675,99.603,99.603,127586231.0
2005-12-20 13:22:00,99.61,99.625,99.568,99.585,224903276.0
2005-12-20 13:23:00,99.595,99.615,99.595,99.605,88828057.0
2005-12-20 13:24:00,99.595,99.618,99.595,99.605,89399867.0
2005-12-20 13:25:00,99.59,99.61,99.55,99.58,50321297.0
2005-12-20 13:26:00,99.575,99.6,99.573,99.573,51244903.0
2005-12-20 13:27:00,99.575,99.58,99.53,99.53,34063010.0
2005-12-20 13:28:00,99.535,99.548,99.532,99.54,87150450.0
2005-12-20 13:29:00,99.54,99.563,99.54,99.545,108810470.0
2005-12-20 13:30:00,99.55,99.55,99.505,99.52,38573496.0
2005-12-20 13:31:00,99.505,99.537,99.505,99.53,18120507.0
2005-12-20 13:32:00,99.52,99.529,99.502,99.515,86999646.0
2005-12-20 13:33:00,99.525,99.525,99.505,99.515,71387472.0
2005-12-20 13:34:00,99.513,99.545,99.513,99.545,90968642.0
2005-12-20 13:35:00,99.535,99.535,99.5,99.525,126285095.0
2005-12-20 13:36:00,99.52,99.52,99.51,99.515,55140489.0
2005-12-20 13:37:00,99.52,99.545,99.52,99.533,45699052.0
2005-12-20 13:38:00,99.535,99.542,99.524,99.525,64429717.0
2005-12-20 13:39:00,99.525,99.537,99.524,99.537,71643903.0
2005-12-20 13:40:00,99.532,99.57,99.532,99.55,65047623.0
2005-12-20 13:41:00,99.56,99.585,99.538,99.538,82448341.0
2005-12-20 13:42:00,99.55,99.563,99.545,99.56,63390729.0
2005-12-20 13:43:00,99.552,99.552,99.51,99.515,85435646.0
2005-12-20 13:44:00,99.528,99.535,99.495,99.535,51215871.0
2005-12-20 13:45:00,99.525,99.525,99.472,99.472,32378829.0
2005-12-20 13:46:00,99.47,99.47,99.425,99.435,126140369.0
2005-12-20 13:47:00,99.425,99.445,99.393,99.4,85605396.0
2005-12-20 13:48:00,99.415,99.415,99.386,99.405,112823950.0
2005-12-20 13:49:00,99.41,99.525,99.41,99.525,143127119.0
2005-12-20 13:50:00,99.53,99.54,99.515,99.54,50168311.0
2005-12-20 13:51:00,99.545,99.57,99.545,99.57,5032494.0
2005-12-20 13:52:00,99.565,99.565,99.542,99.542,359492202.0
2005-12-20 13:53:00,99.545,99.57,99.535,99.535,47542225.0
2005-12-20 13:54:00,99.54,99.54,99.519,99.535,44294671.0
2005-12-20 13:55:00,99.528,99.543,99.5,99.5,43221150.0
2005-12-20 13:56:00,99.51,99.51,99.485,99.49,492998378.0
2005-12-20 13:57:00,99.5,99.51,99.493,99.51,77165235.0
2005-12-20 13:58:00,99.498,99.52,99.498,99.505,108231059.0
2005-12-20 13:59:00,99.51,99.51,99.5,99.505,41712965.0
2005-12-20 14:00:00,99.502,99.565,99.502,99.55,35204724.0
2005-12-20 14:01:00,99.557,99.6,99.557,99.6,12107008.0
2005-12-20 14:02:00,99.608,99.625,99.54,99.54,156165051.0
2005-12-20 14:03:00,99.535,99.575,99.535,99.575,49628116.0
2005-12-20 14:04:00,99.565,99.575,99.55,99.575,64896368.0
2005-12-20 14:05:00,99.535,99.579,99.535,99.555,84032448.0
2005-12-20 14:06:00,99.55,99.565,99.545,99.565,62921953.0
2005-12-20 14:07:00,99.56,99.56,99.542,99.542,22134083.0
2005-12-20 14:08:00,99.55,99.55,99.529,99.53,19222638.0
2005-12-20 14:09:00,99.535,99.543,99.533,99.535,4804235.0
2005-12-20 14:10:00,99.545,99.563,99.545,99.547,35706351.0
2005-12-20 14:11:00,99.553,99.585,99.54,99.54,26631614.0
2005-12-20 14:12:00,99.545,99.555,99.48,99.48,7393031.0
2005-12-20 14:13:00,99.495,99.515,99.495,99.5,49523701.0
2005-12-20 14:14:00,99.495,99.495,99.493,99.493,18537078.0
2005-12-20 14:15:00,99.5,99.555,99.465,99.5,29284905.0
2005-12-20 14:16:00,99.5,99.523,99.492,99.492,27541190.0
2005-12-20 14:17:00,99.51,99.54,99.51,99.525,8911381.0
2005-12-20 14:18:00,99.535,99.535,99.496,99.498,39065553.0
2005-12-20 14:19:00,99.51,99.515,99.5,99.515,6509198.0
2005-12-20 14:20:00,99.505,99.505,99.48,99.487,58223675.0
2005-12-20 14:21:00,99.485,99.512,99.485,99.49,38015554.0
2005-12-20 14:22:00,99.49,99.515,99.487,99.487,93083884.0
2005-12-20 14:23:00,99.48,99.493,99.46,99.47,12403263.0
2005-12-20 14:24:00,99.475,99.51,99.46,99.51,8960282.0
2005-12-20 14:25:00,99.515,99.55,99.515,99.55,116219435.0
2005-12-20 14:26:00,99.545,99.559,99.535,99.545,58198868.0
2005-12-20 14:27:00,99.543,99.556,99.543,99.55,121373538.0
2005-12-20 14:28:00,99.55,99.57,99.55,99.555,25929119.0
2005-12-20 14:29:00,99.555,99.555,99.54,99.54,37458914.0
2005-12-20 14:30:00,99.555,99.56,99.545,99.56,5703950.0
2005-12-20 14:31:00,99.56,99.573,99.54,99.54,409733577.0
2005-12-20 14:32:00,99.545,99.545,99.52,99.52,43843908.0
2005-12-20 14:33:00,99.513,99.532,99.5,99.5,37530463.0
2005-12-20 14:34:00,99.51,99.51,99.453,99.48,24804773.0
2005-12-20 14:35:00,99.475,99.5,99.472,99.5,778962891.0
2005-12-20 14:36:00,99.505,99.513,99.485,99.485,93670874.0
2005-12-20 14:37:00,99.475,99.48,99.473,99.475,22878891.0
2005-12-20 14:38:00,99.475,99.5,99.47,99.47,5585121.0
2005-12-20 14:39:00,99.462,99.48,99.443,99.455,51228920.0
2005-12-20 14:40:00,99.46,99.465,99.445,99.46,120871746.0
2005-12-20 14:41:00,99.455,99.471,99.455,99.457,123446850.0
2005-12-20 14:42:00,99.465,99.475,99.453,99.458,210080230.0
2005-12-20 14:43:00,99.45,99.495,99.45,99.495,22415563.0
2005-12-20 14:44:00,99.485,99.5,99.485,99.5,31993054.0
2005-12-20 14:45:00,99.5,99.51,99.5,99.51,37231337.0
2005-12-20 14:46:00,99.505,99.505,99.47,99.47,170358497.0
2005-12-20 14:47:00,99.47,99.47,99.433,99.445,13226077.0
2005-12-20 14:48:00,99.443,99.465,99.43,99.443,57073171.0
2005-12-20 14:49:00,99.445,99.445,99.421,99.44,46269780.0
2005-12-20 14:50:00,99.435,99.455,99.405,99.455,19149832.0
2005-12-20 14:51:00,99.45,99.456,99.42,99.42,531097877.0
2005-12-20 14:52:00,99.422,99.424,99.418,99.418,128520862.0
2005-12-20 14:53:00,99.425,99.425,99.41,99.415,26429770.0
2005-12-20 14:54:00,99.41,99.44,99.41,99.44,83599791.0
2005-12-20 14:55:00,99.443,99.45,99.435,99.45,51340700.0
2005-12-20 14:56:00,99.445,99.503,99.445,99.503,32135136.0
2005-12-20 14:57:00,99.505,99.505,99.47,99.47,107480058.0
2005-12-20 14:58:00,99.485,99.498,99.46,99.49,238314463.0
2005-12-20 14:59:00,99.485,99.486,99.465,99.465,78545329.0
2005-12-20 15:00:00,99.46,99.46,99.424,99.425,104880802.0
2005-12-20 15:01:00,99.425,99.433,99.411,99.433,20089876.0
2005-12-20 15:02:00,99.415,99.432,99.412,99.412,71997523.0
2005-12-20 15:03:00,99.42,99.427,99.403,99.42,231807557.0
2005-12-20 15:04:00,99.435,99.46,99.435,99.45,22070760.0
2005-12-20 15:05:00,99.443,99.445,99.43,99.44,16989599.0
2005-12-20 15:06:00,99.445,99.445,99.425,99.425,25131011.0
2005-12-20 15:07:00,99.43,99.436,99.429,99.43,60966602.0
2005-12-20 15:08:00,99.425,99.44,99.4,99.4,25700186.0
2005-12-20 15:09:00,99.405,99.423,99.395,99.405,92768007.0
2005-12-20 15:10:00,99.415,99.43,99.412,99.417,80442840.0
2005-12-20 15:11:00,99.415,99.433,99.415,99.42,389720084.0
2005-12-20 15:12:00,99.42,99.43,99.42,99.43,349417894.0
2005-12-20 15:13:00,99.425,99.425,99.405,99.405,40516332.0
2005-12-20 15:14:00,99.41,99.415,99.378,99.39,556097705.0
2005-12-20 15:15:00,99.4,99.405,99.385,99.385,91938271.0
2005-12-20 15:16:00,99.38,99.403,99.37,99.398,531097359.0
2005-12-20 15:17:00,99.39,99.39,99.372,99.38,20285649.0
2005-12-20 15:18:00,99.395,99.415,99.387,99.415,129370949.0
2005-12-20 15:19:00,99.41,99.41,99.352,99.4,371465238.0
2005-12-20 15:20:00,99.393,99.43,99.385,99.385,158387939.0
2005-12-20 15:21:00,99.39,99.39,99.363,99.365,40130708.0
2005-12-20 15:22:00,99.36,99.368,99.36,99.36,37539844.0
2005-12-20 15:23:00,99.365,99.375,99.345,99.375,45877250.0
2005-12-20 15:24:00,99.372,99.372,99.363,99.365,93914490.0
2005-12-20 15:25:00,99.37,99.385,99.365,99.383,6778432.0
2005-12-20 15:26:00,99.367,99.382,99.36,99.36,9011521.0
2005-12-20 15:27:00,99.37,99.378,99.355,99.378,38627788.0
2005-12-20 15:28:00,99.37,99.395,99.37,99.395,16644526.0
2005-12-20 15:29:00,99.39,99.401,99.375,99.395,124796137.0
2005-12-20 15:30:00,99.395,99.395,99.315,99.39,30891938.0
2005-12-20 15:31:00,99.38,99.405,99.333,99.36,118398621.0
2005-12-20 15:32:00,99.363,99.396,99.35,99.39,23715652.0
2005-12-20 15:33:00,99.39,99.435,99.36,99.41,392818003.0
2005-12-20 15:34:00,99.4,99.41,99.378,99.41,162043460.0
2005-12-20 15:35:00,99.405,99.425,99.4,99.42,80452453.0
2005-12-20 15:36:00,99.42,99.43,99.401,99.43,47827584.0
2005-12-20 15:37:00,99.425,99.445,99.415,99.445,143337999.0
2005-12-20 15:38:00,99.445,99.465,99.435,99.465,99703918.0
2005-12-20 15:39:00,99.46,99.507,99.435,99.463,106931961.0
2005-12-20 15:40:00,99.47,99.475,99.432,99.45,146613898.0
2005-12-20 15:41:00,99.44,99.495,99.44,99.495,40202297.0
2005-12-20 15:42:00,99.485,99.485,99.46,99.46,28881987.0
2005-12-20 15:43:00,99.46,99.465,99.46,99.465,9168383.0
2005-12-20 15:44:00,99.445,99.462,99.44,99.44,172161503.0
2005-12-20 15:45:00,99.45,99.47,99.45,99.45,250948583.0
2005-12-20 15:46:00,99.46,99.49,99.46,99.463,49855259.0
2005-12-20 15:47:00,99.46,99.46,99.42,99.42,74876807.0
2005-12-20 15:48:00,99.42,99.45,99.42,99.45,175855451.0
2005-12-20 15:49:00,99.45,99.45,99.425,99.43,115482810.0
2005-12-20 15:50:00,99.423,99.44,99.39,99.44,56082863.0
2005-12-20 15:51:00,99.45,99.487,99.43,99.487,72451160.0
2005-12-20 15:52:00,99.497,99.497,99.42,99.42,91702426.0
2005-12-20 15:53:00,99.41,99.442,99.375,99.383,121774237.0
2005-12-20 15:54:00,99.39,99.39,99.35,99.35,29879916.0
2005-12-20 15:55:00,99.355,99.39,99.337,99.337,70957441.0
2005-12-20 15:56:00,99.35,99.35,99.285,99.315,37119051.0
2005-12-20 15:57:00,99.307,99.355,99.292,99.325,316759426.0
2005-12-20 15:58:00,99.33,99.403,99.33,99.403,148284651.0
2005-12-20 15:59:00,99.41,99.44,99.392,99.395,77278462.0
2005-12-20 16:00:00,99.393,99.435,99.393,99.412,62905667.0
2005-12-20 16:01:00,99.425,99.425,99.37,99.39,74395286.0
2005-12-20 16:02:00,99.388,99.41,99.365,99.373,369693346.0
2005-12-20 16:03:00,99.38,99.39,99.353,99.385,28505739.0
2005-12-20 16:04:00,99.38,99.43,99.38,99.43,40616549.0
2005-12-20 16:05:00,99.43,99.478,99.415,99.478,43182991.0
2005-12-20 16:06:00,99.48,99.508,99.48,99.5,220637749.0
2005-12-20 16:07:00,99.492,99.53,99.475,99.53,37656745.0
2005-12-20 16:08:00,99.52,99.56,99.52,99.535,133227874.0
2005-12-20 16:09:00,99.54,99.54,99.485,99.525,396773504.0
2005-12-20 16:10:00,99.525,99.545,99.515,99.515,78406675.0
2005-12-20 16:11:00,99.505,99.54,99.5,99.528,251665241.0
2005-12-20 16:12:00,99.53,99.553,99.53,99.553,13338198.0
2005-12-20 16:13:00,99.545,99.595,99.545,99.595,116516197.0
2005-12-20 16:14:00,99.59,99.628,99.56,99.56,49540080.0
2005-12-20 16:15:00,99.562,99.577,99.55,99.55,141881242.0
2005-12-20 16:16:00,99.55,99.55,99.512,99.515,62926742.0
2005-12-20 16:17:00,99.51,99.517,99.48,99.51,63447754.0
2005-12-20 16:18:00,99.503,99.57,99.503,99.57,67988812.0
2005-12-20 16:19:00,99.57,99.57,99.53,99.55,85583211.0
2005-12-20 16:20:00,99.55,99.553,99.53,99.545,111582613.0
2005-12-20 16:21:00,99.535,99.57,99.53,99.555,265923288.0
2005-12-20 16:22:00,99.553,99.585,99.54,99.585,25142855.0
2005-12-20 16:23:00,99.573,99.605,99.573,99.595,60770454.0
2005-12-20 16:24:00,99.605,99.605,99.59,99.59,25391861.0
2005-12-20 16:25:00,99.583,99.625,99.568,99.625,59963050.0
2005-12-20 16:26:00,99.615,99.618,99.6,99.6,68759188.0
2005-12-20 16:27:00,99.593,99.635,99.593,99.635,26193617.0
2005-12-20 16:28:00,99.63,99.63,99.583,99.583,68923259.0
2005-12-20 16:29:00,99.59,99.6,99.567,99.6,150017020.0
2005-12-20 16:30:00,99.595,99.597,99.57,99.597,55085531.0
2005-12-20 16:31:00,99.595,99.6,99.59,99.593,376563031.0
2005-12-20 16:32:00,99.59,99.61,99.59,99.61,84005262.0
2005-12-20 16:33:00,99.6,99.635,99.6,99.63,191086499.0
2005-12-20 16:34:00,99.63,99.63,99.606,99.625,121926766.0
2005-12-20 16:35:00,99.62,99.63,99.595,99.615,114340085.0
2005-12-20 16:36:00,99.61,99.665,99.61,99.635,133480040.0
2005-12-20 16:37:00,99.62,99.622,99.598,99.598,70770575.0
2005-12-20 16:38:00,99.595,99.6,99.59,99.59,114103844.0
2005-12-20 16:39:00,99.595,99.596,99.555,99.555,392146844.0
2005-12-20 16:40:00,99.565,99.566,99.545,99.56,391081429.0
2005-12-20 16:41:00,99.565,99.63,99.565,99.63,10946345.0
2005-12-20 16:42:00,99.623,99.655,99.61,99.635,323478308.0
2005-12-20 16:43:00,99.645,99.67,99.635,99.635,106761409.0
2005-12-20 16:44:00,99.64,99.72,99.64,99.703,9873804.0
2005-12-20 16:45:00,99.695,99.75,99.695,99.75,95192967.0
2005-12-20 16:46:00,99.75,99.75,99.7,99.7,30262102.0
2005-12-20 16:47:00,99.695,99.73,99.69,99.69,132207949.0
2005-12-20 16:48:00,99.682,99.682,99.642,99.675,72761243.0
2005-12-20 16:49:00,99.67,99.67,99.653,99.665,14207531.0
2005-12-20 16:50:00,99.665,99.673,99.65,99.673,85165140.0
2005-12-20 16:51:00,99.675,99.675,99.65,99.65,36234099.0
2005-12-20 16:52:00,99.64,99.675,99.636,99.675,41047725.0
2005-12-20 16:53:00,99.675,99.675,99.66,99.667,8123843.0
2005-12-20 16:54:00,99.675,99.675,99.64,99.64,54580954.0
2005-12-20 16:55:00,99.63,99.663,99.63,99.653,69871167.0
2005-12-20 16:56:00,99.66,99.67,99.611,99.615,193677526.0
2005-12-20 16:57:00,99.61,99.635,99.61,99.635,49270143.0
2005-12-20 16:58:00,99.632,99.67,99.625,99.64,14195514.0
2005-12-20 16:59:00,99.625,99.658,99.625,99.64,97061230.0
2005-12-20 17:00:00,99.63,99.683,99.63,99.655,71961257.0
2005-12-20 17:01:00,99.645,99.7,99.645,99.667,13020554.0
2005-12-20 17:02:00,99.662,99.715,99.662,99.7,80236792.0
2005-12-20 17:03:00,99.71,99.715,99.675,99.692,164703459.0
2005-12-20 17:04:00,99.695,99.72,99.675,99.675,14576228.0
2005-12-20 17:05:00,99.675,99.675,99.641,99.66,55720081.0
2005-12-20 17:06:00,99.66,99.67,99.647,99.65,124927849.0
2005-12-20 17:07:00,99.65,99.695,99.625,99.66,91318902.0
2005-12-20 17:08:00,99.663,99.68,99.655,99.68,100596374.0
2005-12-20 17:09:00,99.68,99.715,99.662,99.715,66071152.0
2005-12-20 17:10:00,99.72,99.75,99.72,99.745,5593384.0
2005-12-20 17:11:00,99.745,99.78,99.73,99.745,30900914.0
2005-12-20 17:12:00,99.743,99.775,99.732,99.775,338722763.0
2005-12-20 17:13:00,99.767,99.768,99.73,99.75,102817934.0
2005-12-20 17:14:00,99.745,99.746,99.725,99.725,85484134.0
2005-12-20 17:15:00,99.735,99.758,99.715,99.755,124930532.0
2005-12-20 17:16:00,99.76,99.77,99.743,99.77,129507852.0
2005-12-20 17:17:00,99.775,99.775,99.73,99.73,32650911.0
2005-12-20 17:18:00,99.735,99.74,99.682,99.682,55665196.0
2005-12-20 17:19:00,99.69,99.7,99.66,99.675,151885209.0
2005-12-20 17:20:00,99.672,99.705,99.672,99.7,18663660.0
2005-12-20 17:21:00,99.7,99.706,99.68,99.68,79390239.0
2005-12-20 17:22:00,99.67,99.685,99.67,99.678,120176532.0
2005-12-20 17:23:00,99.68,99.68,99.649,99.665,54190109.0
2005-12-20 17:24:00,99.67,99.7,99.67,99.7,33921607.0
2005-12-20 17:25:00,99.69,99.705,99.686,99.705,78066965.0
2005-12-20 17:26:00,99.702,99.715,99.69,99.7,68182549.0
2005-12-20 17:27:00,99.69,99.69,99.653,99.67,35451888.0
2005-12-20 17:28:00,99.625,99.682,99.625,99.68,403600855.0
2005-12-20 17:29:00,99.668,99.72,99.668,99.713,37572472.0
2005-12-20 17:30:00,99.713,99.73,99.69,99.715,50754178.0
2005-12-20 17:31:00,99.72,99.735,99.7,99.715,90429509.0
2005-12-20 17:32:00,99.695,99.702,99.655,99.655,44897081.0
2005-12-20 17:33:00,99.69,99.7,99.69,99.69,140032419.0
2005-12-20 17:34:00,99.7,99.706,99.693,99.705,22914112.0
2005-12-20 17:35:00,99.7,99.71,99.695,99.695,39491929.0
2005-12-20 17:36:00,99.7,99.713,99.7,99.713,339215397.0
2005-12-20 17:37:00,99.723,99.723,99.695,99.708,137477519.0
2005-12-20 17:38:00,99.713,99.78,99.713,99.75,133787959.0
2005-12-20 17:39:00,99.755,99.77,99.705,99.705,32272114.0
2005-12-20 17:40:00,99.725,99.725,99.66,99.66,147820469.0
2005-12-20 17:41:00,99.655,99.655,99.625,99.633,76965592.0
2005-12-20 17:42:00,99.64,99.647,99.61,99.62,233845756.0
2005-12-20 17:43:00,99.63,99.67,99.63,99.67,72424025.0
2005-12-20 17:44:00,99.663,99.663,99.64,99.645,78894903.0
2005-12-20 17:45:00,99.648,99.65,99.605,99.605,140252253.0
2005-12-20 17:46:00,99.605,99.633,99.605,99.633,17622474.0
2005-12-20 17:47:00,99.625,99.653,99.613,99.653,64715055.0
2005-12-20 17:48:00,99.645,99.66,99.585,99.585,60614961.0
2005-12-20 17:49:00,99.587,99.625,99.58,99.625,155411630.0
2005-12-20 17:50:00,99.635,99.635,99.622,99.63,6481268.0
2005-12-20 17:51:00,99.63,99.64,99.61,99.61,98465657.0
2005-12-20 17:52:00,99.62,99.63,99.605,99.61,108597254.0
2005-12-20 17:53:00,99.61,99.626,99.61,99.617,73896215.0
2005-12-20 17:54:00,99.61,99.64,99.61,99.62,66505211.0
2005-12-20 17:55:00,99.62,99.635,99.62,99.625,166210982.0
2005-12-20 17:56:00,99.63,99.655,99.63,99.655,39653566.0
2005-12-20 17:57:00,99.66,99.66,99.635,99.655,21680762.0
2005-12-20 17:58:00,99.65,99.665,99.64,99.665,21170579.0
2005-12-20 17:59:00,99.675,99.675,99.63,99.675,123948087.0
2005-12-20 18:00:00,99.67,99.67,99.645,99.645,11145892.0
2005-12-20 18:01:00,99.638,99.65,99.615,99.615,103645886.0
2005-12-20 18:02:00,99.625,99.625,99.587,99.615,45233740.0
2005-12-20 18:03:00,99.61,99.61,99.59,99.61,23465811.0
2005-12-20 18:04:00,99.603,99.623,99.602,99.602,23363598.0
2005-12-20 18:05:00,99.615,99.629,99.615,99.625,163484305.0
2005-12-20 18:06:00,99.64,99.65,99.625,99.635,38599107.0
2005-12-20 18:07:00,99.628,99.648,99.628,99.648,114100066.0
2005-12-20 18:08:00,99.65,99.65,99.63,99.64,108315549.0
2005-12-20 18:09:00,99.645,99.65,99.615,99.615,75468589.0
2005-12-20 18:10:00,99.62,99.62,99.575,99.61,74413095.0
2005-12-20 18:11:00,99.603,99.606,99.592,99.592,392544176.0
2005-12-20 18:12:00,99.6,99.62,99.595,99.595,169717382.0
2005-12-20 18:13:00,99.605,99.625,99.605,99.615,57896071.0
2005-12-20 18:14:00,99.605,99.625,99.605,99.625,86441829.0
2005-12-20 18:15:00,99.63,99.638,99.605,99.62,140947365.0
2005-12-20 18:16:00,99.61,99.635,99.61,99.635,21037384.0
2005-12-20 18:17:00,99.63,99.645,99.622,99.645,110567343.0
2005-12-20 18:18:00,99.635,99.64,99.629,99.64,13104561.0
2005-12-20 18:19:00,99.64,99.685,99.64,99.66,24884106.0
2005-12-20 18:20:00,99.665,99.665,99.641,99.65,15728843.0
2005-12-20 18:21:00,99.645,99.661,99.64,99.64,24598523.0
2005-12-20 18:22:00,99.65,99.66,99.648,99.655,104435889.0
2005-12-20 18:23:00,99.647,99.655,99.599,99.63,141154630.0
2005-12-20 18:24:00,99.633,99.689,99.633,99.665,65261630.0
2005-12-20 18:25:00,99.663,99.695,99.663,99.67,18828823.0
2005-12-20 18:26:00,99.675,99.677,99.665,99.665,173997199.0
2005-12-20 18:27:00,99.66,99.66,99.625,99.625,36840623.0
2005-12-20 18:28:00,99.623,99.653,99.623,99.643,39085150.0
2005-12-20 18:29:00,99.635,99.635,99.595,99.635,94777579.0
2005-12-20 18:30:00,99.645,99.655,99.635,99.655,99042691.0
2005-12-20 18:31:00,99.653,99.735,99.653,99.72,81906126.0
2005-12-20 18:32:00,99.725,99.725,99.705,99.705,47825340.0
2005-12-20 18:33:00,99.7,99.723,99.7,99.715,22501347.0
2005-12-20 18:34:00,99.71,99.718,99.69,99.69,629760230.0
2005-12-20 18:35:00,99.7,99.7,99.671,99.675,67806074.0
2005-12-20 18:36:00,99.68,99.69,99.67,99.677,70843637.0
2005-12-20 18:37:00,99.695,99.72,99.695,99.715,99442648.0
2005-12-20 18:38:00,99.705,99.715,99.675,99.675,158576540.0
2005-12-20 18:39:00,99.693,99.707,99.693,99.707,26256425.0
2005-12-20 18:40:00,99.665,99.699,99.665,99.685,372007785.0
2005-12-20 18:41:00,99.68,99.68,99.66,99.68,106767272.0
2005-12-20 18:42:00,99.685,99.707,99.655,99.655,70819766.0
2005-12-20 18:43:00,99.695,99.733,99.69,99.72,28505592.0
2005-12-20 18:44:00,99.715,99.73,99.713,99.713,89929792.0
2005-12-20 18:45:00,99.72,99.741,99.72,99.725,22589040.0
2005-12-20 18:46:00,99.73,99.76,99.73,99.743,22012802.0
2005-12-20 18:47:00,99.748,99.748,99.729,99.735,165916663.0
2005-12-20 18:48:00,99.735,99.735,99.68,99.68,34436702.0
2005-12-20 18:49:00,99.68,99.71,99.675,99.695,23315926.0
2005-12-20 18:50:00,99.68,99.725,99.68,99.7,7167567.0
2005-12-20 18:51:00,99.695,99.713,99.683,99.683,127016407.0
2005-12-20 18:52:00,99.685,99.695,99.677,99.677,39228110.0
2005-12-20 18:53:00,99.675,99.68,99.653,99.68,41665138.0
2005-12-20 18:54:00,99.69,99.69,99.663,99.663,97761048.0
2005-12-20 18:55:00,99.67,99.687,99.67,99.687,12743323.0
2005-12-20 18:56:00,99.69,99.705,99.69,99.705,866422.0
2005-12-20 18:57:00,99.705,99.743,99.705,99.743,1385636.0
2005-12-20 18:58:00,99.745,99.754,99.71,99.71,42138760.0
2005-12-20 18:59:00,99.715,99.725,99.68,99.68,108470539.0
2005-12-20 19:00:00,99.685,99.72,99.662,99.72,44831847.0
2005-12-20 19:01:00,99.712,99.74,99.71,99.71,26709054.0
2005-12-20 19:02:00,99.717,99.725,99.685,99.685,26394558.0
2005-12-20 19:03:00,99.695,99.71,99.673,99.673,87695348.0
2005-12-20 19:04:00,99.678,99.698,99.665,99.698,183328235.0
2005-12-20 19:05:00,99.69,99.76,99.69,99.725,63125399.0
2005-12-20 19:06:00,99.74,99.74,99.7,99.72,55431350.0
2005-12-20 19:07:00,99.71,99.74,99.702,99.715,418815582.0
2005-12-20 19:08:00,99.715,99.728,99.7,99.728,58987160.0
2005-12-20 19:09:00,99.73,99.73,99.7,99.707,28462652.0
2005-12-20 19:10:00,99.703,99.718,99.68,99.68,120568292.0
2005-12-20 19:11:00,99.69,99.735,99.656,99.708,175875074.0
2005-12-20 19:12:00,99.705,99.71,99.7,99.7,11288037.0
2005-12-20 19:13:00,99.71,99.735,99.708,99.715,7000974.0
2005-12-20 19:14:00,99.71,99.715,99.7,99.71,138826969.0
2005-12-20 19:15:00,99.71,99.71,99.69,99.69,16825081.0
2005-12-20 19:16:00,99.693,99.71,99.688,99.688,131393049.0
2005-12-20 19:17:00,99.69,99.694,99.685,99.685,112332614.0
2005-12-20 19:18:00,99.68,99.693,99.68,99.68,155512510.0
2005-12-20 19:19:00,99.68,99.68,99.67,99.675,139418498.0
2005-12-20 19:20:00,99.677,99.7,99.677,99.7,72897737.0
2005-12-20 19:21:00,99.702,99.702,99.665,99.665,94297978.0
2005-12-20 19:22:00,99.665,99.675,99.646,99.65,18509193.0
2005-12-20 19:23:00,99.655,99.665,99.64,99.665,112544309.0
2005-12-20 19:24:00,99.675,99.675,99.644,99.65,6144918.0
2005-12-20 19:25:00,99.635,99.641,99.618,99.64,46765100.0
2005-12-20 19:26:00,99.63,99.66,99.63,99.655,53670051.0
2005-12-20 19:27:00,99.65,99.674,99.65,99.665,613836103.0
2005-12-20 19:28:00,99.67,99.688,99.67,99.685,38102208.0
2005-12-20 19:29:00,99.69,99.69,99.674,99.685,94579849.0
2005-12-20 19:30:00,99.685,99.715,99.67,99.715,57456577.0
2005-12-20 19:31:00,99.715,99.715,99.68,99.68,149900046.0
2005-12-20 19:32:00,99.69,99.691,99.67,99.67,53688815.0
2005-12-20 19:33:00,99.68,99.696,99.645,99.645,49116734.0
2005-12-20 19:34:00,99.65,99.66,99.645,99.66,83522884.0
2005-12-20 19:35:00,99.66,99.675,99.66,99.675,40996088.0
2005-12-20 19:36:00,99.663,99.685,99.555,99.605,127668612.0
2005-12-20 19:37:00,99.6,99.62,99.6,99.615,170006235.0
2005-12-20 19:38:00,99.62,99.63,99.585,99.63,163798304.0
2005-12-20 19:39:00,99.625,99.625,99.603,99.623,19794702.0
2005-12-20 19:40:00,99.61,99.648,99.61,99.635,269773025.0
2005-12-20 19:41:00,99.633,99.64,99.627,99.64,102653161.0
2005-12-20 19:42:00,99.628,99.65,99.593,99.62,39309825.0
2005-12-20 19:43:00,99.62,99.637,99.62,99.632,97998359.0
2005-12-20 19:44:00,99.64,99.65,99.635,99.635,36310866.0
2005-12-20 19:45:00,99.64,99.65,99.62,99.63,129970236.0
2005-12-20 19:46:00,99.635,99.65,99.61,99.61,8808930.0
2005-12-20 19:47:00,99.607,99.619,99.607,99.613,164242344.0
2005-12-20 19:48:00,99.615,99.645,99.615,99.645,6739105.0
2005-12-20 19:49:00,99.64,99.645,99.62,99.645,18497436.0
2005-12-20 19:50:00,99.635,99.635,99.6,99.6,10251265.0
2005-12-20 19:51:00,99.595,99.618,99.595,99.61,113591313.0
2005-12-20 19:52:00,99.615,99.62,99.6,99.62,13021835.0
2005-12-20 19:53:00,99.62,99.623,99.6,99.605,79746216.0
2005-12-20 19:54:00,99.605,99.615,99.595,99.602,367669262.0
2005-12-20 19:55:00,99.597,99.608,99.593,99.593,5794710.0
2005-12-20 19:56:00,99.597,99.61,99.592,99.6,96276723.0
2005-12-20 19:57:00,99.59,99.621,99.59,99.605,88853657.0
2005-12-20 19:58:00,99.605,99.625,99.605,99.625,4142714.0
2005-12-20 19:59:00,99.63,99.653,99.63,99.645,37254216.0
2005-12-20 20:00:00,99.635,99.665,99.635,99.642,55191031.0
2005-12-20 20:01:00,99.64,99.663,99.64,99.65,11085913.0
2005-12-20 20:02:00,99.64,99.66,99.64,99.66,82410368.0
2005-12-20 20:03:00,99.653,99.73,99.653,99.73,542003052.0
2005-12-20 20:04:00,99.723,99.755,99.723,99.745,97937207.0
2005-12-20 20:05:00,99.743,99.765,99.743,99.765,42795841.0
2005-12-20 20:06:00,99.76,99.76,99.718,99.745,155997605.0
2005-12-20 20:07:00,99.75,99.75,99.735,99.745,79619085.0
2005-12-20 20:08:00,99.745,99.77,99.745,99.76,31261211.0
2005-12-20 20:09:00,99.755,99.765,99.755,99.76,23976564.0
2005-12-20 20:10:00,99.75,99.76,99.75,99.757,102152783.0
2005-12-20 20:11:00,99.75,99.76,99.75,99.75,63785704.0
2005-12-20 20:12:00,99.747,99.76,99.747,99.755,168872409.0
2005-12-20 20:13:00,99.75,99.757,99.709,99.757,39038006.0
2005-12-20 20:14:00,99.765,99.77,99.738,99.76,484487874.0
2005-12-20 20:15:00,99.753,99.76,99.753,99.755,68294138.0
2005-12-20 20:16:00,99.77,99.77,99.735,99.745,44419028.0
2005-12-20 20:17:00,99.75,99.75,99.735,99.745,31412358.0
2005-12-20 20:18:00,99.74,99.74,99.722,99.722,19051355.0
2005-12-20 20:19:00,99.725,99.76,99.718,99.745,9858699.0
2005-12-20 20:20:00,99.743,99.765,99.743,99.75,66579997.0
2005-12-20 20:21:00,99.75,99.78,99.722,99.765,10576892.0
2005-12-20 20:22:00,99.753,99.753,99.72,99.72,52793539.0
2005-12-20 20:23:00,99.735,99.748,99.733,99.733,13807701.0
2005-12-20 20:24:00,99.737,99.745,99.73,99.73,325426544.0
2005-12-20 20:25:00,99.74,99.775,99.74,99.775,29420105.0
2005-12-20 20:26:00,99.775,99.775,99.755,99.755,27645885.0
2005-12-20 20:27:00,99.75,99.775,99.745,99.775,170152404.0
2005-12-20 20:28:00,99.755,99.76,99.74,99.74,24771834.0
2005-12-20 20:29:00,99.73,99.76,99.73,99.76,63601650.0
2005-12-20 20:30:00,99.765,99.771,99.761,99.763,48561664.0
2005-12-20 20:31:00,99.757,99.779,99.75,99.75,654353089.0
2005-12-20 20:32:00,99.76,99.775,99.755,99.775,31479067.0
2005-12-20 20:33:00,99.78,99.78,99.772,99.78,128885722.0
2005-12-20 20:34:00,99.77,99.791,99.765,99.765,172481290.0
2005-12-20 20:35:00,99.76,99.775,99.74,99.74,29339211.0
2005-12-20 20:36:00,99.743,99.75,99.735,99.745,156450738.0
2005-12-20 20:37:00,99.75,99.766,99.748,99.755,36584575.0
2005-12-20 20:38:00,99.755,99.766,99.753,99.755,36050199.0
2005-12-20 20:39:00,99.743,99.785,99.73,99.785,72560285.0
2005-12-20 20:40:00,99.78,99.78,99.757,99.765,83908076.0
2005-12-20 20:41:00,99.775,99.79,99.773,99.79,118800044.0
2005-12-20 20:42:00,99.783,99.8,99.783,99.788,17273058.0
2005-12-20 20:43:00,99.792,99.817,99.792,99.81,82108722.0
2005-12-20 20:44:00,99.82,99.82,99.8,99.8,131834820.0
2005-12-20 20:45:00,99.81,99.822,99.79,99.802,96273250.0
2005-12-20 20:46:00,99.8,99.815,99.79,99.79,59547060.0
2005-12-20 20:47:00,99.775,99.81,99.775,99.81,125620488.0
2005-12-20 20:48:00,99.813,99.815,99.81,99.813,113100158.0
2005-12-20 20:49:00,99.818,99.835,99.818,99.83,72591797.0
2005-12-20 20:50:00,99.82,99.848,99.82,99.823,64283669.0
2005-12-20 20:51:00,99.835,99.842,99.81,99.832,90981199.0
2005-12-20 20:52:00,99.835,99.835,99.82,99.82,41929043.0
2005-12-20 20:53:00,99.81,99.825,99.81,99.815,94023539.0
2005-12-20 20:54:00,99.815,99.816,99.792,99.792,32473750.0
2005-12-20 20:55:00,99.79,99.815,99.79,99.815,99968197.0
2005-12-20 20:56:00,99.82,99.82,99.795,99.795,2265601.0
2005-12-20 20:57:00,99.79,99.81,99.79,99.8,16099036.0
2005-12-20 20:58:00,99.815,99.815,99.805,99.805,12652756.0
2005-12-20 20:59:00,99.795,99.81,99.795,99.8,49337623.0
2005-12-20 21:00:00,99.803,99.805,99.8,99.8,14532641.0
2005-12-20 21:01:00,99.79,99.81,99.755,99.81,25745821.0
2005-12-20 21:02:00,99.803,99.815,99.803,99.815,19504969.0
2005-12-20 21:03:00,99.82,99.82,99.793,99.805,49146851.0
2005-12-20 21:04:00,99.81,99.81,99.787,99.795,49145781.0
2005-12-20 21:05:00,99.793,99.818,99.793,99.81,160592653.0
2005-12-20 21:06:00,99.805,99.81,99.765,99.785,456506164.0
2005-12-20 21:07:00,99.785,99.785,99.76,99.76,76893035.0
2005-12-20 21:08:00,99.76,99.783,99.76,99.765,57353777.0
2005-12-20 21:09:00,99.748,99.785,99.74,99.785,73138993.0
2005-12-20 21:10:00,99.78,99.781,99.713,99.74,84897295.0
2005-12-20 21:11:00,99.75,99.757,99.75,99.75,113700652.0
2005-12-20 21:12:00,99.75,99.75,99.74,99.74,70376707.0
2005-12-20 21:13:00,99.745,99.752,99.734,99.74,84224136.0
2005-12-20 21:14:00,99.75,99.755,99.74,99.743,60042634.0
2005-12-20 21:15:00,99.748,99.753,99.74,99.743,114943037.0
2005-12-20 21:16:00,99.745,99.765,99.745,99.755,39252430.0
2005-12-20 21:17:00,99.75,99.78,99.75,99.765,40957573.0
2005-12-20 21:18:00,99.77,99.781,99.77,99.775,81323474.0
2005-12-20 21:19:00,99.77,99.785,99.755,99.755,61976079.0
2005-12-20 21:20:00,99.755,99.773,99.735,99.735,81990940.0
2005-12-20 21:21:00,99.74,99.755,99.71,99.755,27600990.0
2005-12-20 21:22:00,99.755,99.76,99.73,99.73,168600389.0
2005-12-20 21:23:00,99.685,99.75,99.685,99.75,38058896.0
2005-12-20 21:24:00,99.748,99.75,99.74,99.742,48366060.0
2005-12-20 21:25:00,99.74,99.755,99.74,99.755,12254672.0
2005-12-20 21:26:00,99.743,99.753,99.743,99.75,88895954.0
2005-12-20 21:27:00,99.75,99.77,99.75,99.753,24076515.0
2005-12-20 21:28:00,99.765,99.78,99.727,99.78,153951886.0
2005-12-20 21:29:00,99.78,99.78,99.761,99.762,40616923.0
2005-12-20 21:30:00,99.775,99.78,99.758,99.77,82441658.0
2005-12-20 21:31:00,99.76,99.775,99.76,99.775,25489576.0
2005-12-20 21:32:00,99.77,99.77,99.752,99.76,124921211.0
2005-12-20 21:33:00,99.755,99.765,99.755,99.765,32722546.0
2005-12-20 21:34:00,99.77,99.771,99.754,99.755,11149190.0
2005-12-20 21:35:00,99.755,99.8,99.755,99.8,96345610.0
2005-12-20 21:36:00,99.8,99.81,99.787,99.81,44287225.0
2005-12-20 21:37:00,99.805,99.813,99.78,99.805,104716693.0
2005-12-20 21:38:00,99.795,99.829,99.763,99.82,95029934.0
2005-12-20 21:39:00,99.825,99.83,99.822,99.83,21069552.0
2005-12-20 21:40:00,99.835,99.84,99.825,99.825,33319091.0
2005-12-20 21:41:00,99.823,99.855,99.823,99.855,14411833.0
2005-12-20 21:42:00,99.845,99.845,99.84,99.84,2472040.0
2005-12-20 21:43:00,99.835,99.84,99.815,99.84,104517660.0
2005-12-20 21:44:00,99.84,99.847,99.823,99.847,100557911.0
2005-12-20 21:45:00,99.85,99.86,99.845,99.86,120524748.0
2005-12-20 21:46:00,99.86,99.86,99.843,99.843,67775276.0
2005-12-20 21:47:00,99.83,99.855,99.83,99.855,64289759.0
2005-12-20 21:48:00,99.857,99.857,99.817,99.832,14308849.0
2005-12-20 21:49:00,99.83,99.838,99.783,99.815,88962131.0
2005-12-20 21:50:00,99.81,99.843,99.81,99.843,37409197.0
2005-12-20 21:51:00,99.85,99.865,99.845,99.845,26481155.0
2005-12-20 21:52:00,99.842,99.855,99.84,99.847,15995427.0
2005-12-20 21:53:00,99.843,99.845,99.84,99.84,344891035.0
2005-12-20 21:54:00,99.85,99.85,99.78,99.8,37740274.0
2005-12-20 21:55:00,99.795,99.806,99.775,99.775,95475762.0
2005-12-20 21:56:00,99.795,99.805,99.795,99.8,473984292.0
2005-12-20 21:57:00,99.81,99.81,99.78,99.78,24437880.0
2005-12-20 21:58:00,99.79,99.79,99.772,99.79,60961944.0
2005-12-20 21:59:00,99.785,99.799,99.762,99.762,12272765.0
2005-12-20 22:00:00,99.775,99.782,99.763,99.763,50442518.0
2005-12-20 22:01:00,99.768,99.77,99.76,99.76,96139038.0
2005-12-20 22:02:00,99.77,99.77,99.75,99.76,83000143.0
2005-12-20 22:03:00,99.747,99.765,99.747,99.755,44325128.0
2005-12-20 22:04:00,99.715,99.787,99.715,99.77,37024977.0
2005-12-20 22:05:00,99.765,99.775,99.763,99.763,54490957.0
2005-12-20 22:06:00,99.77,99.77,99.76,99.76,21771409.0
2005-12-20 22:07:00,99.765,99.785,99.755,99.763,70258057.0
2005-12-20 22:08:00,99.765,99.768,99.76,99.765,62913878.0
2005-12-20 22:09:00,99.77,99.77,99.76,99.76,18623198.0
2005-12-20 22:10:00,99.768,99.768,99.717,99.752,137368340.0
2005-12-20 22:11:00,99.75,99.793,99.75,99.78,67889233.0
2005-12-20 22:12:00,99.775,99.781,99.75,99.755,63525336.0
2005-12-20 22:13:00,99.725,99.785,99.725,99.78,18417519.0
2005-12-20 22:14:00,99.78,99.78,99.743,99.743,36807170.0
2005-12-20 22:15:00,99.75,99.75,99.74,99.75,21300361.0
2005-12-20 22:16:00,99.75,99.755,99.748,99.755,349433253.0
2005-12-20 22:17:00,99.76,99.76,99.747,99.748,49862182.0
2005-12-20 22:18:00,99.755,99.77,99.755,99.762,24249547.0
2005-12-20 22:19:00,99.76,99.798,99.76,99.785,65226465.0
2005-12-20 22:20:00,99.783,99.815,99.75,99.75,31346443.0
2005-12-20 22:21:00,99.755,99.775,99.725,99.743,94431076.0
2005-12-20 22:22:00,99.745,99.755,99.718,99.718,155870228.0
2005-12-20 22:23:00,99.705,99.72,99.705,99.715,76313109.0
2005-12-20 22:24:00,99.725,99.734,99.725,99.725,26938142.0
2005-12-20 22:25:00,99.73,99.737,99.73,99.73,23876253.0
2005-12-20 22:26:00,99.725,99.729,99.72,99.72,33158874.0
2005-12-20 22:27:00,99.715,99.75,99.688,99.73,33812314.0
2005-12-20 22:28:00,99.74,99.762,99.719,99.762,27554882.0
2005-12-20 22:29:00,99.762,99.762,99.735,99.735,37152820.0
2005-12-20 22:30:00,99.748,99.748,99.73,99.735,273152837.0
2005-12-20 22:31:00,99.745,99.755,99.74,99.755,82323040.0
2005-12-20 22:32:00,99.76,99.763,99.743,99.745,83828007.0
2005-12-20 22:33:00,99.75,99.758,99.741,99.758,104890619.0
2005-12-20 22:34:00,99.755,99.784,99.755,99.77,159246902.0
2005-12-20 22:35:00,99.775,99.783,99.773,99.775,26914975.0
2005-12-20 22:36:00,99.78,99.785,99.765,99.78,9381840.0
2005-12-20 22:37:00,99.773,99.78,99.773,99.775,12190373.0
2005-12-20 22:38:00,99.78,99.785,99.77,99.785,119177103.0
2005-12-20 22:39:00,99.775,99.795,99.77,99.795,193613535.0
2005-12-20 22:40:00,99.78,99.795,99.78,99.795,48600064.0
2005-12-20 22:41:00,99.79,99.82,99.79,99.82,378698181.0
2005-12-20 22:42:00,99.82,99.82,99.8,99.815,37699409.0
2005-12-20 22:43:00,99.82,99.845,99.82,99.845,70824453.0
2005-12-20 22:44:00,99.837,99.84,99.825,99.84,17654683.0
2005-12-20 22:45:00,99.835,99.837,99.825,99.825,43613414.0
2005-12-20 22:46:00,99.82,99.865,99.82,99.865,68090027.0
2005-12-20 22:47:00,99.865,99.865,99.863,99.865,16675676.0
2005-12-20 22:48:00,99.87,99.88,99.83,99.88,86314658.0
2005-12-20 22:49:00,99.885,99.885,99.863,99.885,109422818.0
2005-12-20 22:50:00,99.873,99.873,99.855,99.87,87546719.0
2005-12-20 22:51:00,99.857,99.87,99.857,99.87,148533385.0
2005-12-20 22:52:00,99.855,99.888,99.855,99.86,44819976.0
2005-12-20 22:53:00,99.863,99.876,99.85,99.85,14796797.0
2005-12-20 22:54:00,99.853,99.86,99.853,99.855,72062625.0
2005-12-20 22:55:00,99.86,99.86,99.835,99.835,21299329.0
2005-12-20 22:56:00,99.83,99.85,99.82,99.82,152574883.0
2005-12-20 22:57:00,99.83,99.83,99.81,99.82,111451180.0
2005-12-20 22:58:00,99.835,99.835,99.82,99.825,66934156.0
2005-12-20 22:59:00,99.835,99.835,99.805,99.805,32540269.0
2005-12-20 23:00:00,99.815,99.82,99.815,99.82,113036259.0
2005-12-20 23:01:00,99.812,99.818,99.807,99.815,83000360.0
2005-12-20 23:02:00,99.813,99.815,99.807,99.807,93347089.0
2005-12-20 23:03:00,99.813,99.825,99.812,99.825,37984621.0
2005-12-20 23:04:00,99.813,99.825,99.81,99.812,57231772.0
2005-12-20 23:05:00,99.812,99.82,99.807,99.815,121295440.0
2005-12-20 23:06:00,99.818,99.818,99.81,99.815,233437875.0
2005-12-20 23:07:00,99.815,99.84,99.815,99.84,48957437.0
2005-12-20 23:08:00,99.843,99.86,99.841,99.843,92387453.0
2005-12-20 23:09:00,99.805,99.85,99.805,99.85,20875089.0
2005-12-20 23:10:00,99.86,99.862,99.843,99.86,104672083.0
2005-12-20 23:11:00,99.865,99.878,99.865,99.87,60092059.0
2005-12-20 23:12:00,99.885,99.892,99.88,99.88,3800659.0
2005-12-20 23:13:00,99.895,99.895,99.89,99.89,2660874.0
2005-12-20 23:14:00,99.89,99.912,99.88,99.897,43484954.0
2005-12-20 23:15:00,99.91,99.91,99.9,99.908,132419827.0
2005-12-20 23:16:00,99.91,99.915,99.9,99.9,14284122.0
2005-12-20 23:17:00,99.898,99.926,99.898,99.913,141968743.0
2005-12-20 23:18:00,99.91,99.92,99.91,99.92,2457448.0
2005-12-20 23:19:00,99.91,99.92,99.91,99.91,26559129.0
2005-12-20 23:20:00,99.923,99.925,99.913,99.925,45304363.0
2005-12-20 23:21:00,99.92,99.92,99.91,99.92,61152604.0
2005-12-20 23:22:00,99.92,99.92,99.89,99.89,77187199.0
2005-12-20 23:23:00,99.892,99.905,99.855,99.905,104407038.0
2005-12-20 23:24:00,99.9,99.9,99.892,99.895,24495182.0
2005-12-20 23:25:00,99.9,99.905,99.893,99.905,26038660.0
2005-12-20 23:26:00,99.9,99.905,99.888,99.898,104634119.0
2005-12-20 23:27:00,99.89,99.89,99.872,99.88,327419500.0
2005-12-20 23:28:00,99.89,99.89,99.88,99.885,32790718.0
2005-12-20 23:29:00,99.875,99.894,99.875,99.88,90037092.0
2005-12-20 23:30:00,99.882,99.89,99.875,99.88,34628054.0
2005-12-20 23:31:00,99.875,99.895,99.875,99.885,43688134.0
2005-12-20 23:32:00,99.883,99.9,99.878,99.885,44814985.0
2005-12-20 23:33:00,99.878,99.88,99.865,99.88,106781606.0
2005-12-20 23:34:00,99.875,99.88,99.873,99.88,109044144.0
2005-12-20 23:35:00,99.865,99.889,99.865,99.865,12223653.0
2005-12-20 23:36:00,99.87,99.871,99.835,99.835,67734164.0
2005-12-20 23:37:00,99.835,99.854,99.835,99.85,42105891.0
2005-12-20 23:38:00,99.85,99.87,99.85,99.86,222501705.0
2005-12-20 23:39:00,99.853,99.874,99.853,99.872,128373488.0
2005-12-20 23:40:00,99.867,99.885,99.867,99.885,451047260.0
2005-12-20 23:41:00,99.88,99.93,99.88,99.92,81026584.0
2005-12-20 23:42:00,99.923,99.933,99.92,99.925,38286877.0
2005-12-20 23:43:00,99.922,99.935,99.92,99.923,356298349.0
2005-12-20 23:44:00,99.92,99.947,99.913,99.915,48519739.0
2005-12-20 23:45:00,99.907,99.94,99.907,99.92,118153949.0
2005-12-20 23:46:00,99.905,99.925,99.905,99.915,558938676.0
2005-12-20 23:47:00,99.93,99.935,99.92,99.935,144001252.0
2005-12-20 23:48:00,99.925,99.955,99.925,99.955,120296957.0
2005-12-20 23:49:00,99.965,99.974,99.96,99.965,80194519.0
2005-12-20 23:50:00,99.965,99.989,99.965,99.973,200177039.0
2005-12-20 23:51:00,99.975,99.985,99.965,99.965,208414112.0
2005-12-20 23:52:00,99.965,99.98,99.96,99.98,87347051.0
2005-12-20 23:53:00,99.985,99.99,99.973,99.99,188724108.0
2005-12-20 23:54:00,99.983,100.01,99.981,99.985,99938654.0
2005-12-20 23:55:00,99.965,99.988,99.945,99.955,429908660.0
2005-12-20 23:56:00,99.96,99.969,99.955,99.955,196039442.0
2005-12-20 23:57:00,99.955,99.965,99.915,99.95,212278311.0
2005-12-20 23:58:00,99.955,99.974,99.947,99.97,140177354.0
2005-12-20 23:59:00,99.962,99.97,99.96,99.96,28450907.0
2005-12-21 00:00:00,99.968,99.975,99.957,99.965,285275516.0
2005-12-21 00:29:00,99.962,99.962,99.845,99.845,3755117.0
2005-12-21 00:30:00,99.83,99.833,99.83,99.833,3812261.0
2005-12-21 00:31:00,99.84,99.84,99.823,99.823,8795118.0
2005-12-21 00:32:00,99.83,99.84,99.827,99.827,8111240.0
2005-12-21 00:33:00,99.83,99.83,99.82,99.825,43787479.0
2005-12-21 00:34:00,99.83,99.83,99.82,99.83,29041028.0
2005-12-21 00:35:00,99.82,99.84,99.82,99.84,403665651.0
2005-12-21 00:36:00,99.84,99.85,99.828,99.85,20185004.0
2005-12-21 00:37:00,99.855,99.855,99.825,99.825,24767799.0
2005-12-21 00:38:00,99.82,99.825,99.82,99.825,39031087.0
2005-12-21 00:39:00,99.81,99.825,99.81,99.813,21082861.0
2005-12-21 00:40:00,99.82,99.841,99.815,99.825,42271515.0
2005-12-21 00:41:00,99.83,99.83,99.8,99.8,89907338.0
2005-12-21 00:42:00,99.793,99.813,99.775,99.795,72077135.0
2005-12-21 00:43:00,99.803,99.809,99.799,99.805,18507973.0
2005-12-21 00:44:00,99.795,99.809,99.795,99.805,52396718.0
2005-12-21 00:45:00,99.805,99.81,99.792,99.81,72263548.0
2005-12-21 00:46:00,99.805,99.81,99.805,99.81,1541142.0
2005-12-21 00:47:00,99.8,99.819,99.765,99.8,6764724.0
2005-12-21 00:48:00,99.8,99.8,99.782,99.785,53258392.0
2005-12-21 00:49:00,99.785,99.79,99.782,99.787,59990257.0
2005-12-21 00:50:00,99.79,99.8,99.79,99.8,7897776.0
2005-12-21 00:51:00,99.795,99.8,99.793,99.793,6481023.0
2005-12-21 00:52:00,99.8,99.8,99.78,99.8,17195355.0
2005-12-21 00:53:00,99.795,99.815,99.795,99.8,70383669.0
2005-12-21 00:54:00,99.795,99.798,99.79,99.798,383306915.0
2005-12-21 00:55:00,99.81,99.81,99.805,99.805,11757015.0
2005-12-21 00:56:00,99.803,99.815,99.802,99.81,363123660.0
2005-12-21 00:57:00,99.805,99.81,99.795,99.81,79924246.0
2005-12-21 00:58:00,99.81,99.829,99.785,99.807,85906828.0
2005-12-21 00:59:00,99.813,99.837,99.802,99.825,10030938.0
2005-12-21 01:00:00,99.83,99.845,99.815,99.845,78048030.0
2005-12-21 01:01:00,99.84,99.85,99.84,99.842,163846273.0
2005-12-21 01:02:00,99.855,99.878,99.855,99.872,66594604.0
2005-12-21 01:03:00,99.875,99.885,99.87,99.87,18370908.0
2005-12-21 01:04:00,99.885,99.9,99.885,99.9,15632836.0
2005-12-21 01:05:00,99.9,99.901,99.885,99.89,134222127.0
2005-12-21 01:06:00,99.882,99.89,99.882,99.89,20669065.0
2005-12-21 01:07:00,99.88,99.89,99.86,99.89,27883371.0
2005-12-21 01:08:00,99.89,99.902,99.89,99.9,81547523.0
2005-12-21 01:09:00,99.892,99.92,99.871,99.91,153369607.0
2005-12-21 01:10:00,99.91,99.915,99.9,99.915,87101800.0
2005-12-21 01:11:00,99.903,99.903,99.895,99.895,18578408.0
2005-12-21 01:12:00,99.89,99.91,99.89,99.91,59501042.0
2005-12-21 01:13:00,99.9,99.943,99.899,99.943,52777172.0
2005-12-21 01:14:00,99.95,99.974,99.945,99.945,37784434.0
2005-12-21 01:15:00,99.96,99.995,99.96,99.972,8317364.0
2005-12-21 01:16:00,99.975,99.982,99.953,99.965,103884736.0
2005-12-21 01:17:00,99.96,99.982,99.955,99.955,59408489.0
2005-12-21 01:18:00,99.953,99.97,99.951,99.97,104612075.0
2005-12-21 01:19:00,99.965,99.987,99.95,99.98,19818542.0
2005-12-21 01:20:00,99.965,99.985,99.965,99.97,24082895.0
2005-12-21 01:21:00,99.965,99.992,99.952,99.952,40799995.0
2005-12-21 01:22:00,99.947,99.975,99.947,99.96,113242747.0
2005-12-21 01:23:00,99.965,99.975,99.962,99.975,260380860.0
2005-12-21 01:24:00,99.97,99.99,99.97,99.98,85736707.0
2005-12-21 01:25:00,99.975,99.98,99.965,99.965,45616713.0
2005-12-21 01:26:00,99.973,99.973,99.955,99.963,79054678.0
2005-12-21 01:27:00,99.952,99.97,99.945,99.945,104993649.0
2005-12-21 01:28:00,99.94,99.951,99.94,99.95,12889745.0
2005-12-21 01:29:00,99.95,99.953,99.94,99.95,12947775.0
2005-12-21 01:30:00,99.955,99.955,99.943,99.943,37113436.0
2005-12-21 01:31:00,99.945,99.975,99.945,99.975,20655254.0
2005-12-21 01:32:00,99.965,99.99,99.959,99.99,27252140.0
2005-12-21 01:33:00,99.985,99.995,99.945,99.985,44403185.0
2005-12-21 01:34:00,99.99,99.99,99.98,99.99,40006499.0
2005-12-21 01:35:00,99.988,99.99,99.985,99.985,158525673.0
2005-12-21 01:36:00,99.982,99.99,99.98,99.98,13953366.0
2005-12-21 01:37:00,99.98,99.99,99.945,99.99,354805916.0
2005-12-21 01:38:00,99.985,99.985,99.978,99.978,80469058.0
2005-12-21 01:39:00,99.97,99.97,99.965,99.965,110745292.0
2005-12-21 01:40:00,99.98,99.98,99.926,99.975,79593403.0
2005-12-21 01:41:00,99.98,99.985,99.955,99.985,10093446.0
2005-12-21 01:42:00,99.97,99.981,99.96,99.96,4904714.0
2005-12-21 01:43:00,99.963,99.963,99.95,99.95,36608184.0
2005-12-21 01:44:00,99.953,99.975,99.953,99.975,21099911.0
2005-12-21 01:45:00,99.985,99.985,99.965,99.978,440146852.0
2005-12-21 01:46:00,99.975,99.985,99.97,99.98,102663139.0
2005-12-21 01:47:00,99.935,99.972,99.935,99.955,34889591.0
2005-12-21 01:48:00,99.96,99.96,99.945,99.955,27364581.0
2005-12-21 01:49:00,99.95,99.973,99.95,99.965,361477646.0
2005-12-21 01:50:00,99.97,99.985,99.965,99.985,44188502.0
2005-12-21 01:51:00,99.97,99.985,99.967,99.975,182040774.0
2005-12-21 01:52:00,99.985,99.985,99.973,99.98,81166642.0
2005-12-21 01:53:00,99.935,99.985,99.935,99.985,20808209.0
2005-12-21 01:54:00,99.967,100.0,99.967,100.0,194394874.0
2005-12-21 01:55:00,99.99,100.008,99.983,99.983,10362350.0
2005-12-21 01:56:00,99.99,100.003,99.99,99.995,38144875.0
2005-12-21 01:57:00,99.995,99.997,99.967,99.967,130488287.0
2005-12-21 01:58:00,99.965,99.975,99.955,99.973,79497033.0
2005-12-21 01:59:00,99.97,99.975,99.965,99.975,20605346.0
2005-12-21 02:00:00,99.975,99.975,99.965,99.97,19501558.0
2005-12-21 02:01:00,99.973,99.973,99.946,99.955,87561444.0
2005-12-21 02:02:00,99.957,99.96,99.933,99.935,131394908.0
2005-12-21 02:03:00,99.935,99.94,99.93,99.93,42312675.0
2005-12-21 02:04:00,99.923,99.927,99.9,99.9,10171131.0
2005-12-21 02:05:00,99.91,99.91,99.884,99.887,215300560.0
2005-12-21 02:06:00,99.905,99.905,99.855,99.855,19582353.0
2005-12-21 02:07:00,99.9,99.905,99.875,99.905,80410778.0
2005-12-21 02:08:00,99.895,99.901,99.87,99.87,194321927.0
2005-12-21 02:09:00,99.885,99.885,99.85,99.85,19190442.0
2005-12-21 02:10:00,99.845,99.856,99.83,99.83,386194074.0
2005-12-21 02:11:00,99.835,99.85,99.827,99.85,27837824.0
2005-12-21 02:12:00,99.845,99.845,99.795,99.795,37539908.0
2005-12-21 02:13:00,99.84,99.845,99.83,99.835,102796774.0
2005-12-21 02:14:00,99.838,99.838,99.814,99.815,460404660.0
2005-12-21 02:15:00,99.805,99.813,99.805,99.813,22979647.0
2005-12-21 02:16:00,99.81,99.83,99.8,99.823,37971356.0
2005-12-21 02:17:00,99.82,99.827,99.79,99.79,5265394.0
2005-12-21 02:18:00,99.805,99.81,99.803,99.81,9135469.0
2005-12-21 02:19:00,99.805,99.83,99.773,99.83,73971568.0
2005-12-21 02:20:00,99.815,99.83,99.815,99.83,105743622.0
2005-12-21 02:21:00,99.838,99.845,99.838,99.845,88935741.0
2005-12-21 02:22:00,99.85,99.85,99.815,99.85,336979682.0
2005-12-21 02:23:00,99.85,99.865,99.85,99.852,14165854.0
2005-12-21 02:24:00,99.855,99.87,99.85,99.858,150460963.0
2005-12-21 02:25:00,99.86,99.87,99.847,99.85,38818648.0
2005-12-21 02:26:00,99.845,99.857,99.811,99.855,42373496.0
2005-12-21 02:27:00,99.87,99.87,99.847,99.855,27836710.0
2005-12-21 02:28:00,99.865,99.865,99.835,99.835,20452772.0
2005-12-21 02:29:00,99.833,99.833,99.825,99.825,40092293.0
2005-12-21 02:30:00,99.82,99.823,99.81,99.82,13315277.0
2005-12-21 02:31:00,99.82,99.82,99.76,99.76,12218375.0
2005-12-21 02:32:00,99.765,99.765,99.73,99.742,104669175.0
2005-12-21 02:33:00,99.753,99.753,99.74,99.75,83664599.0
2005-12-21 02:34:00,99.745,99.77,99.745,99.755,47701259.0
2005-12-21 02:35:00,99.76,99.76,99.75,99.755,75761025.0
2005-12-21 02:36:00,99.755,99.755,99.735,99.735,243779486.0
2005-12-21 02:37:00,99.73,99.74,99.723,99.74,123009715.0
2005-12-21 02:38:00,99.732,99.745,99.725,99.725,39211914.0
2005-12-21 02:39:00,99.73,99.754,99.73,99.735,25334417.0
2005-12-21 02:40:00,99.745,99.775,99.743,99.775,16731887.0
2005-12-21 02:41:00,99.77,99.815,99.77,99.783,113770609.0
2005-12-21 02:42:00,99.785,99.81,99.785,99.81,54678775.0
2005-12-21 02:43:00,99.815,99.82,99.807,99.815,108314817.0
2005-12-21 02:44:00,99.812,99.83,99.812,99.83,7592994.0
2005-12-21 02:45:00,99.815,99.84,99.815,99.84,40333512.0
2005-12-21 02:46:00,99.833,99.845,99.817,99.82,53909267.0
2005-12-21 02:47:00,99.83,99.83,99.81,99.81,59128531.0
2005-12-21 02:48:00,99.815,99.815,99.813,99.813,17397143.0
2005-12-21 02:49:00,99.825,99.84,99.822,99.83,81939606.0
2005-12-21 02:50:00,99.83,99.85,99.83,99.85,77742090.0
2005-12-21 02:51:00,99.86,99.87,99.85,99.85,77916611.0
2005-12-21 02:52:00,99.85,99.85,99.835,99.835,17181435.0
2005-12-21 02:53:00,99.84,99.84,99.752,99.752,22134360.0
2005-12-21 02:54:00,99.76,99.78,99.685,99.735,123901156.0
2005-12-21 02:55:00,99.74,99.753,99.725,99.735,16990365.0
2005-12-21 02:56:00,99.72,99.74,99.72,99.725,17304925.0
2005-12-21 02:57:00,99.722,99.726,99.711,99.715,68295155.0
2005-12-21 02:58:00,99.702,99.74,99.702,99.74,179184464.0
2005-12-21 02:59:00,99.745,99.745,99.7,99.7,78566570.0
2005-12-21 03:00:00,99.695,99.695,99.662,99.673,10223133.0
2005-12-21 03:01:00,99.673,99.673,99.645,99.645,3741714.0
2005-12-21 03:02:00,99.64,99.685,99.64,99.685,80020272.0
2005-12-21 03:03:00,99.69,99.69,99.658,99.663,354751522.0
2005-12-21 03:04:00,99.665,99.665,99.65,99.65,11020823.0
2005-12-21 03:05:00,99.638,99.67,99.638,99.655,400948663.0
2005-12-21 03:06:00,99.66,99.66,99.639,99.655,66305858.0
2005-12-21 03:07:00,99.66,99.66,99.65,99.65,854879.0
2005-12-21 03:08:00,99.643,99.643,99.615,99.615,6840131.0
2005-12-21 03:09:00,99.62,99.63,99.62,99.63,8720080.0
2005-12-21 03:10:00,99.627,99.63,99.622,99.625,56509283.0
2005-12-21 03:11:00,99.625,99.63,99.62,99.63,50853043.0
2005-12-21 03:12:00,99.63,99.652,99.595,99.63,6377005.0
2005-12-21 03:13:00,99.64,99.64,99.625,99.625,1637248.0
2005-12-21 03:14:00,99.622,99.63,99.622,99.625,49558089.0
2005-12-21 03:15:00,99.625,99.63,99.62,99.625,57083252.0
2005-12-21 03:16:00,99.635,99.635,99.618,99.623,17349056.0
2005-12-21 03:17:00,99.615,99.617,99.613,99.613,66717652.0
2005-12-21 03:18:00,99.62,99.62,99.61,99.61,87928933.0
2005-12-21 03:19:00,99.605,99.605,99.57,99.57,41353466.0
2005-12-21 03:20:00,99.563,99.579,99.55,99.55,22926121.0
2005-12-21 03:21:00,99.565,99.565,99.55,99.55,39569229.0
2005-12-21 03:22:00,99.555,99.605,99.555,99.605,23799172.0
2005-12-21 03:23:00,99.6,99.615,99.587,99.6,19225643.0
2005-12-21 03:24:00,99.6,99.61,99.59,99.59,444467787.0
2005-12-21 03:25:00,99.6,99.619,99.6,99.6,28477180.0
2005-12-21 03:26:00,99.595,99.607,99.595,99.6,40238449.0
2005-12-21 03:27:00,99.597,99.67,99.597,99.67,8103948.0
2005-12-21 03:28:00,99.663,99.663,99.66,99.66,8161008.0
2005-12-21 03:29:00,99.653,99.653,99.65,99.65,3818370.0
2005-12-21 03:30:00,99.66,99.66,99.66,99.66,180164.0
2005-12-21 03:31:00,99.653,99.673,99.65,99.673,18595113.0
2005-12-21 03:32:00,99.66,99.68,99.66,99.68,22860969.0
2005-12-21 03:33:00,99.68,99.69,99.67,99.69,36094789.0
2005-12-21 03:34:00,99.69,99.72,99.69,99.72,1868417.0
2005-12-21 03:35:00,99.715,99.715,99.695,99.695,1974462.0
2005-12-21 03:36:00,99.695,99.695,99.66,99.665,50741557.0
2005-12-21 03:37:00,99.675,99.675,99.645,99.645,5562494.0
2005-12-21 03:38:00,99.66,99.66,99.642,99.66,13066946.0
2005-12-21 03:39:00,99.653,99.7,99.653,99.69,15156636.0
2005-12-21 03:40:00,99.675,99.698,99.675,99.685,79309355.0
2005-12-21 03:41:00,99.682,99.712,99.682,99.692,33088334.0
2005-12-21 03:42:00,99.695,99.695,99.66,99.67,40878394.0
2005-12-21 03:43:00,99.66,99.705,99.66,99.705,4948142.0
2005-12-21 03:44:00,99.69,99.69,99.69,99.69,5760612.0
2005-12-21 03:45:00,99.693,99.707,99.688,99.693,30261135.0
2005-12-21 03:46:00,99.695,99.695,99.695,99.695,49035980.0
2005-12-21 03:47:00,99.695,99.702,99.695,99.702,18319206.0
2005-12-21 03:48:00,99.705,99.72,99.705,99.72,5937758.0
2005-12-21 03:49:00,99.725,99.73,99.717,99.72,99346358.0
2005-12-21 03:50:00,99.72,99.72,99.72,99.72,469916.0
2005-12-21 03:51:00,99.725,99.73,99.718,99.73,12100446.0
2005-12-21 03:52:00,99.728,99.745,99.728,99.745,36512904.0
2005-12-21 03:53:00,99.735,99.75,99.735,99.75,40265409.0
2005-12-21 03:54:00,99.753,99.753,99.738,99.74,43777040.0
2005-12-21 03:55:00,99.738,99.738,99.738,99.738,6594727.0
2005-12-21 03:56:00,99.75,99.76,99.75,99.76,73153882.0
2005-12-21 03:57:00,99.715,99.785,99.715,99.785,11613193.0
2005-12-21 03:58:00,99.78,99.79,99.77,99.77,25962573.0
2005-12-21 03:59:00,99.775,99.798,99.774,99.798,267512677.0
2005-12-21 04:00:00,99.79,99.8,99.79,99.792,30497276.0
2005-12-21 04:01:00,99.8,99.807,99.771,99.775,129362638.0
2005-12-21 04:02:00,99.77,99.785,99.735,99.775,197303010.0
2005-12-21 04:03:00,99.775,99.775,99.76,99.76,212762576.0
2005-12-21 04:04:00,99.755,99.768,99.745,99.745,440525323.0
2005-12-21 04:05:00,99.765,99.767,99.75,99.763,105788772.0
2005-12-21 04:06:00,99.77,99.795,99.763,99.795,196178910.0
2005-12-21 04:07:00,99.79,99.795,99.777,99.785,93299564.0
2005-12-21 04:08:00,99.795,99.802,99.79,99.795,210391800.0
2005-12-21 04:09:00,99.793,99.8,99.782,99.785,194007594.0
2005-12-21 04:10:00,99.785,99.799,99.785,99.795,87016623.0
2005-12-21 04:11:00,99.785,99.804,99.782,99.785,110000871.0
2005-12-21 04:12:00,99.795,99.795,99.773,99.78,143814292.0
2005-12-21 04:13:00,99.765,99.791,99.765,99.775,579751772.0
2005-12-21 04:14:00,99.79,99.795,99.777,99.777,119359487.0
2005-12-21 04:15:00,99.785,99.785,99.75,99.75,44913207.0
2005-12-21 04:16:00,99.753,99.772,99.753,99.772,362349596.0
2005-12-21 04:17:00,99.775,99.855,99.775,99.833,40391264.0
2005-12-21 04:18:00,99.83,99.84,99.83,99.83,83437939.0
2005-12-21 04:19:00,99.835,99.835,99.767,99.767,413387626.0
2005-12-21 04:20:00,99.772,99.79,99.771,99.773,137872932.0
2005-12-21 04:21:00,99.78,99.794,99.78,99.79,232159537.0
2005-12-21 04:22:00,99.79,99.814,99.79,99.805,42582820.0
2005-12-21 04:23:00,99.805,99.815,99.803,99.81,70096413.0
2005-12-21 04:24:00,99.805,99.81,99.795,99.795,12734299.0
2005-12-21 04:25:00,99.81,99.81,99.803,99.805,101862816.0
2005-12-21 04:26:00,99.81,99.81,99.789,99.798,100975517.0
2005-12-21 04:27:00,99.805,99.805,99.785,99.793,42322206.0
2005-12-21 04:28:00,99.795,99.824,99.795,99.815,41927191.0
2005-12-21 04:29:00,99.82,99.83,99.815,99.822,32423272.0
2005-12-21 04:30:00,99.82,99.83,99.82,99.825,82120657.0
2005-12-21 04:31:00,99.835,99.84,99.829,99.84,34064738.0
2005-12-21 04:32:00,99.83,99.842,99.82,99.82,341988187.0
2005-12-21 04:33:00,99.828,99.835,99.818,99.83,101379827.0
2005-12-21 04:34:00,99.835,99.835,99.805,99.82,27115132.0
2005-12-21 04:35:00,99.815,99.82,99.812,99.82,23876772.0
2005-12-21 04:36:00,99.825,99.825,99.775,99.812,110847265.0
2005-12-21 04:37:00,99.81,99.85,99.81,99.85,84081916.0
2005-12-21 04:38:00,99.85,99.85,99.84,99.85,62191198.0
2005-12-21 04:39:00,99.855,99.855,99.843,99.853,45938312.0
2005-12-21 04:40:00,99.84,99.858,99.84,99.85,26251981.0
2005-12-21 04:41:00,99.86,99.86,99.83,99.83,2439155.0
2005-12-21 04:42:00,99.833,99.845,99.833,99.838,156387689.0
2005-12-21 04:43:00,99.84,99.84,99.82,99.82,14419668.0
2005-12-21 04:44:00,99.818,99.818,99.806,99.81,141686095.0
2005-12-21 04:45:00,99.797,99.822,99.797,99.81,29798501.0
2005-12-21 04:46:00,99.81,99.825,99.81,99.825,2767132.0
2005-12-21 04:47:00,99.81,99.825,99.81,99.825,3595024.0
2005-12-21 04:48:00,99.81,99.82,99.81,99.815,55120215.0
2005-12-21 04:49:00,99.81,99.85,99.81,99.85,106917342.0
2005-12-21 04:50:00,99.84,99.855,99.805,99.805,19476664.0
2005-12-21 04:51:00,99.843,99.862,99.843,99.853,101692299.0
2005-12-21 04:52:00,99.85,99.86,99.85,99.855,45883258.0
2005-12-21 04:53:00,99.855,99.858,99.85,99.858,218125467.0
2005-12-21 04:54:00,99.855,99.86,99.847,99.852,116551778.0
2005-12-21 04:55:00,99.852,99.865,99.85,99.853,63107041.0
2005-12-21 04:56:00,99.865,99.875,99.865,99.873,35089717.0
2005-12-21 04:57:00,99.867,99.883,99.867,99.883,87542989.0
2005-12-21 04:58:00,99.885,99.888,99.877,99.882,91784097.0
2005-12-21 04:59:00,99.89,99.89,99.875,99.875,116125189.0
2005-12-21 05:00:00,99.865,99.865,99.865,99.865,31604767.0
2005-12-21 05:01:00,99.855,99.865,99.85,99.85,74140620.0
2005-12-21 05:02:00,99.85,99.87,99.845,99.87,102361482.0
2005-12-21 05:03:00,99.86,99.87,99.85,99.87,143357025.0
2005-12-21 05:04:00,99.875,99.885,99.87,99.88,22281966.0
2005-12-21 05:05:00,99.875,99.88,99.873,99.873,71158909.0
2005-12-21 05:06:00,99.87,99.886,99.87,99.873,13612510.0
2005-12-21 05:07:00,99.87,99.87,99.835,99.835,49328610.0
2005-12-21 05:08:00,99.85,99.85,99.807,99.807,153538754.0
2005-12-21 05:09:00,99.82,99.826,99.793,99.793,86542822.0
2005-12-21 05:10:00,99.805,99.805,99.783,99.785,105143477.0
2005-12-21 05:11:00,99.78,99.785,99.742,99.78,90287297.0
2005-12-21 05:12:00,99.775,99.785,99.775,99.785,16704073.0
2005-12-21 05:13:00,99.785,99.785,99.77,99.78,75137969.0
2005-12-21 05:14:00,99.785,99.785,99.775,99.775,42808611.0
2005-12-21 05:15:00,99.78,99.78,99.765,99.777,18074000.0
2005-12-21 05:16:00,99.785,99.785,99.773,99.78,69076809.0
2005-12-21 05:17:00,99.775,99.8,99.775,99.8,34890711.0
2005-12-21 05:18:00,99.8,99.8,99.785,99.79,382987642.0
2005-12-21 05:19:00,99.795,99.795,99.79,99.79,49490901.0
2005-12-21 05:20:00,99.805,99.82,99.795,99.795,189761378.0
2005-12-21 05:21:00,99.805,99.811,99.8,99.8,110053656.0
2005-12-21 05:22:00,99.795,99.8,99.793,99.793,11736183.0
2005-12-21 05:23:00,99.8,99.81,99.791,99.81,9294472.0
2005-12-21 05:24:00,99.805,99.835,99.805,99.835,24758509.0
2005-12-21 05:25:00,99.83,99.843,99.815,99.815,171713283.0
2005-12-21 05:26:00,99.818,99.845,99.818,99.84,95659476.0
2005-12-21 05:27:00,99.835,99.845,99.83,99.84,79988557.0
2005-12-21 05:28:00,99.835,99.855,99.825,99.855,91388814.0
2005-12-21 05:29:00,99.845,99.848,99.837,99.848,270609112.0
2005-12-21 05:30:00,99.835,99.855,99.835,99.842,40100188.0
2005-12-21 05:31:00,99.842,99.85,99.805,99.85,26767904.0
2005-12-21 05:32:00,99.84,99.853,99.811,99.845,31476740.0
2005-12-21 05:33:00,99.85,99.855,99.85,99.855,32781882.0
2005-12-21 05:34:00,99.86,99.86,99.84,99.85,23602464.0
2005-12-21 05:35:00,99.845,99.865,99.845,99.865,28136768.0
2005-12-21 05:36:00,99.855,99.88,99.855,99.88,25671655.0
2005-12-21 05:37:00,99.888,99.895,99.882,99.885,154204812.0
2005-12-21 05:38:00,99.883,99.885,99.883,99.885,70817103.0
2005-12-21 05:39:00,99.88,99.895,99.88,99.895,3743936.0
2005-12-21 05:40:00,99.885,99.888,99.88,99.88,60608126.0
2005-12-21 05:41:00,99.882,99.905,99.882,99.905,25097853.0
2005-12-21 05:42:00,99.908,99.93,99.908,99.93,50838277.0
2005-12-21 05:43:00,99.925,99.925,99.918,99.92,384838372.0
2005-12-21 05:44:00,99.92,99.92,99.91,99.92,20026665.0
2005-12-21 05:45:00,99.913,99.913,99.885,99.9,36370720.0
2005-12-21 05:46:00,99.9,99.907,99.845,99.845,19032263.0
2005-12-21 05:47:00,99.875,99.896,99.875,99.895,68196818.0
2005-12-21 05:48:00,99.9,99.905,99.89,99.89,65422796.0
2005-12-21 05:49:00,99.892,99.897,99.853,99.888,126257666.0
2005-12-21 05:50:00,99.88,99.888,99.87,99.87,19500732.0
2005-12-21 05:51:00,99.865,99.885,99.865,99.885,60181634.0
2005-12-21 05:52:00,99.883,99.897,99.883,99.885,73430243.0
2005-12-21 05:53:00,99.88,99.92,99.88,99.92,20667750.0
2005-12-21 05:54:00,99.913,99.913,99.895,99.895,53924745.0
2005-12-21 05:55:00,99.9,99.9,99.855,99.855,34648115.0
2005-12-21 05:56:00,99.895,99.905,99.887,99.887,43180836.0
2005-12-21 05:57:00,99.9,99.9,99.885,99.9,87626836.0
2005-12-21 05:58:00,99.89,99.9,99.89,99.898,97070917.0
2005-12-21 05:59:00,99.893,99.897,99.886,99.895,53321900.0
2005-12-21 06:00:00,99.882,99.882,99.865,99.865,11542147.0
2005-12-21 06:01:00,99.87,99.885,99.86,99.88,60268850.0
2005-12-21 06:02:00,99.87,99.89,99.87,99.89,24923896.0
2005-12-21 06:03:00,99.88,99.895,99.88,99.895,502048832.0
2005-12-21 06:04:00,99.875,99.904,99.875,99.895,96061739.0
2005-12-21 06:05:00,99.9,99.9,99.892,99.9,37437033.0
2005-12-21 06:06:00,99.89,99.895,99.89,99.893,359336369.0
2005-12-21 06:07:00,99.897,99.917,99.897,99.902,16872809.0
2005-12-21 06:08:00,99.905,99.91,99.898,99.91,24212449.0
2005-12-21 06:09:00,99.903,99.91,99.9,99.91,34932484.0
2005-12-21 06:10:00,99.915,99.921,99.911,99.92,85245432.0
2005-12-21 06:11:00,99.912,99.927,99.912,99.927,15400761.0
2005-12-21 06:12:00,99.925,99.925,99.91,99.91,59815555.0
2005-12-21 06:13:00,99.923,99.925,99.912,99.92,71140211.0
2005-12-21 06:14:00,99.92,99.93,99.915,99.93,122521857.0
2005-12-21 06:15:00,99.927,99.94,99.926,99.94,101903032.0
2005-12-21 06:16:00,99.94,99.94,99.925,99.925,113359721.0
2005-12-21 06:17:00,99.93,99.965,99.93,99.965,2529200.0
2005-12-21 06:18:00,99.975,99.975,99.953,99.953,15448422.0
2005-12-21 06:19:00,99.955,99.965,99.953,99.965,16758237.0
2005-12-21 06:20:00,99.96,99.965,99.955,99.965,19698535.0
2005-12-21 06:21:00,99.96,99.965,99.915,99.945,103304634.0
2005-12-21 06:22:00,99.955,99.965,99.95,99.955,106235865.0
2005-12-21 06:23:00,99.96,99.963,99.95,99.96,42988959.0
2005-12-21 06:24:00,99.96,99.96,99.945,99.955,105169316.0
2005-12-21 06:25:00,99.955,99.965,99.952,99.96,10364590.0
2005-12-21 06:26:00,99.955,99.955,99.955,99.955,29761294.0
2005-12-21 06:27:00,99.96,99.97,99.952,99.97,131137105.0
2005-12-21 06:28:00,99.975,99.975,99.96,99.96,25332514.0
2005-12-21 06:29:00,99.97,99.975,99.963,99.975,80920357.0
2005-12-21 06:30:00,99.962,99.97,99.96,99.97,41264781.0
2005-12-21 06:31:00,99.97,99.975,99.925,99.975,149758639.0
2005-12-21 06:32:00,99.963,99.98,99.96,99.96,23581306.0
2005-12-21 06:33:00,99.96,99.97,99.96,99.963,84670873.0
2005-12-21 06:34:00,99.975,99.975,99.96,99.96,12079519.0
2005-12-21 06:35:00,99.962,99.969,99.958,99.958,49484404.0
2005-12-21 06:36:00,99.96,99.965,99.915,99.915,34842895.0
2005-12-21 06:37:00,99.96,99.965,99.947,99.965,176618886.0
2005-12-21 06:38:00,99.965,99.965,99.95,99.96,28569496.0
2005-12-21 06:39:00,99.96,99.96,99.955,99.96,2620783.0
2005-12-21 06:40:00,99.945,99.965,99.945,99.96,58237248.0
2005-12-21 06:41:00,99.955,99.965,99.955,99.96,75600517.0
2005-12-21 06:42:00,99.955,99.955,99.93,99.93,39943021.0
2005-12-21 06:43:00,99.935,99.95,99.935,99.935,38660918.0
2005-12-21 06:44:00,99.933,99.948,99.932,99.948,126882703.0
2005-12-21 06:45:00,99.943,99.985,99.94,99.97,56452270.0
2005-12-21 06:46:00,99.96,99.975,99.955,99.965,78994689.0
2005-12-21 06:47:00,99.96,99.98,99.96,99.98,71790989.0
2005-12-21 06:48:00,99.98,99.987,99.97,99.98,118475203.0
2005-12-21 06:49:00,99.97,99.99,99.97,99.99,89762414.0
2005-12-21 06:50:00,99.995,99.995,99.967,99.968,78424821.0
2005-12-21 06:51:00,99.985,99.985,99.97,99.97,58776160.0
2005-12-21 06:52:00,99.97,99.985,99.965,99.975,76154336.0
2005-12-21 06:53:00,99.975,99.985,99.97,99.985,447423487.0
2005-12-21 06:54:00,99.99,99.993,99.98,99.993,164054202.0
2005-12-21 06:55:00,99.995,100.0,99.985,100.0,50067013.0
2005-12-21 06:56:00,99.995,100.0,99.993,100.0,45105405.0
2005-12-21 06:57:00,99.995,99.995,99.993,99.993,20767640.0
2005-12-21 06:58:00,100.0,100.0,99.955,99.99,23696106.0
2005-12-21 06:59:00,100.0,100.011,100.0,100.003,14167130.0
2005-12-21 07:00:00,100.0,100.022,100.0,100.005,54122009.0
2005-12-21 07:01:00,100.015,100.025,100.01,100.025,13007871.0
2005-12-21 07:02:00,100.01,100.025,100.01,100.01,15034587.0
2005-12-21 07:03:00,100.015,100.04,100.015,100.04,2346072.0
2005-12-21 07:04:00,100.035,100.045,100.035,100.04,102269254.0
2005-12-21 07:05:00,100.042,100.042,100.015,100.015,34389231.0
2005-12-21 07:06:00,100.015,100.025,100.01,100.01,100894451.0
2005-12-21 07:07:00,100.02,100.02,99.995,99.995,45026894.0
2005-12-21 07:08:00,99.99,99.992,99.99,99.992,55158593.0
2005-12-21 07:09:00,99.993,100.015,99.989,99.99,66857690.0
2005-12-21 07:10:00,100.0,100.0,99.988,99.988,69559021.0
2005-12-21 07:11:00,99.983,100.0,99.983,99.983,113009748.0
2005-12-21 07:12:00,99.98,99.98,99.955,99.955,130841043.0
2005-12-21 07:13:00,99.97,99.98,99.954,99.98,65928987.0
2005-12-21 07:14:00,99.972,99.975,99.96,99.96,100588499.0
2005-12-21 07:15:00,99.95,99.96,99.95,99.96,126727695.0
2005-12-21 07:16:00,99.95,99.966,99.95,99.952,75606558.0
2005-12-21 07:17:00,99.948,99.96,99.948,99.953,18954306.0
2005-12-21 07:18:00,99.96,99.963,99.95,99.955,122930512.0
2005-12-21 07:19:00,99.945,99.96,99.945,99.96,88538649.0
2005-12-21 07:20:00,99.965,99.969,99.961,99.963,73256215.0
2005-12-21 07:21:00,99.965,99.965,99.953,99.955,33913641.0
2005-12-21 07:22:00,99.955,99.98,99.955,99.96,34902285.0
2005-12-21 07:23:00,99.955,99.966,99.952,99.963,154351561.0
2005-12-21 07:24:00,99.96,99.967,99.96,99.96,27239078.0
2005-12-21 07:25:00,99.965,99.985,99.965,99.97,162091242.0
2005-12-21 07:26:00,99.98,99.98,99.96,99.96,124913468.0
2005-12-21 07:27:00,99.955,99.965,99.95,99.95,15632133.0
2005-12-21 07:28:00,99.95,99.965,99.947,99.947,616441898.0
2005-12-21 07:29:00,99.953,99.965,99.95,99.965,48272031.0
2005-12-21 07:30:00,99.96,99.97,99.96,99.97,59792849.0
2005-12-21 07:31:00,99.98,99.98,99.925,99.925,26542199.0
2005-12-21 07:32:00,99.945,99.945,99.93,99.93,165052291.0
2005-12-21 07:33:00,99.935,99.935,99.93,99.935,26564702.0
2005-12-21 07:34:00,99.935,99.97,99.935,99.97,30233379.0
2005-12-21 07:35:00,99.96,99.975,99.96,99.967,346862680.0
2005-12-21 07:36:00,99.963,99.978,99.963,99.965,14560478.0
2005-12-21 07:37:00,99.95,99.965,99.95,99.953,48275000.0
2005-12-21 07:38:00,99.965,99.965,99.903,99.942,7653204.0
2005-12-21 07:39:00,99.935,99.95,99.935,99.943,44422169.0
2005-12-21 07:40:00,99.955,99.955,99.945,99.945,5292408.0
2005-12-21 07:41:00,99.942,99.962,99.942,99.95,21065187.0
2005-12-21 07:42:00,99.955,99.98,99.95,99.96,32854679.0
2005-12-21 07:43:00,99.955,99.96,99.95,99.96,47588417.0
2005-12-21 07:44:00,99.955,99.96,99.953,99.953,71714939.0
2005-12-21 07:45:00,99.96,99.96,99.943,99.955,489530023.0
2005-12-21 07:46:00,99.947,99.952,99.913,99.95,41720643.0
2005-12-21 07:47:00,99.955,99.971,99.955,99.967,163114468.0
2005-12-21 07:48:00,99.97,99.98,99.97,99.97,66257093.0
2005-12-21 07:49:00,99.977,99.98,99.97,99.97,93985442.0
2005-12-21 07:50:00,99.98,99.98,99.97,99.975,26186722.0
2005-12-21 07:51:00,99.98,99.985,99.98,99.985,31583360.0
2005-12-21 07:52:00,99.985,100.0,99.977,100.0,86009596.0
2005-12-21 07:53:00,99.995,100.003,99.988,99.99,171106296.0
2005-12-21 07:54:00,99.995,99.995,99.983,99.983,39943851.0
2005-12-21 07:55:00,99.985,99.987,99.985,99.987,7654254.0
2005-12-21 07:56:00,99.99,99.99,99.98,99.983,506402920.0
2005-12-21 07:57:00,99.99,100.0,99.98,99.98,83487353.0
2005-12-21 07:58:00,99.99,99.99,99.98,99.98,11989958.0
2005-12-21 07:59:00,99.982,99.995,99.975,99.985,59879606.0
2005-12-21 08:00:00,99.995,100.005,99.987,99.99,38846941.0
2005-12-21 08:01:00,99.985,99.985,99.975,99.975,3869164.0
2005-12-21 08:02:00,99.975,99.98,99.965,99.97,92584826.0
2005-12-21 08:03:00,99.98,99.987,99.977,99.987,93345670.0
2005-12-21 08:04:00,99.983,99.99,99.977,99.977,5823245.0
2005-12-21 08:05:00,99.982,99.995,99.975,99.985,386776019.0
2005-12-21 08:06:00,99.985,99.995,99.985,99.99,76262694.0
2005-12-21 08:07:00,99.98,99.995,99.98,99.985,11913315.0
2005-12-21 08:08:00,99.98,99.99,99.975,99.985,122881119.0
2005-12-21 08:09:00,99.99,99.99,99.985,99.985,9442077.0
2005-12-21 08:10:00,99.995,99.995,99.98,99.99,20057945.0
2005-12-21 08:11:00,99.995,99.995,99.985,99.985,6392624.0
2005-12-21 08:12:00,99.983,99.99,99.977,99.977,157290119.0
2005-12-21 08:13:00,99.98,99.995,99.98,99.985,8433633.0
2005-12-21 08:14:00,99.98,100.0,99.98,100.0,33305592.0
2005-12-21 08:15:00,100.005,100.022,100.004,100.02,38318771.0
2005-12-21 08:16:00,100.012,100.03,100.011,100.03,94438044.0
2005-12-21 08:17:00,100.03,100.052,99.996,100.028,40321906.0
2005-12-21 08:18:00,100.04,100.04,100.027,100.033,108788853.0
2005-12-21 08:19:00,100.035,100.035,100.025,100.03,160339585.0
2005-12-21 08:20:00,100.033,100.033,100.022,100.025,19986573.0
2005-12-21 08:21:00,100.03,100.03,99.985,100.02,174680934.0
2005-12-21 08:22:00,100.015,100.03,100.015,100.02,185636862.0
2005-12-21 08:23:00,100.025,100.035,99.989,100.02,97802538.0
2005-12-21 08:24:00,100.035,100.035,99.998,100.0,42264009.0
2005-12-21 08:25:00,100.0,100.01,99.989,99.99,79424580.0
2005-12-21 08:26:00,99.985,100.01,99.981,100.01,50661918.0
2005-12-21 08:27:00,99.99,100.0,99.985,100.0,55093705.0
2005-12-21 08:28:00,99.99,100.005,99.99,100.005,160012853.0
2005-12-21 08:29:00,100.005,100.005,99.99,99.995,55535060.0
2005-12-21 08:30:00,99.995,99.995,99.988,99.99,89142175.0
2005-12-21 08:31:00,99.985,99.985,99.97,99.97,37999606.0
2005-12-21 08:32:00,99.96,99.975,99.96,99.96,114253636.0
2005-12-21 08:33:00,99.965,99.966,99.92,99.92,40330246.0
2005-12-21 08:34:00,99.93,99.95,99.915,99.915,50306692.0
2005-12-21 08:35:00,99.93,99.945,99.922,99.945,5627730.0
2005-12-21 08:36:00,99.935,99.955,99.93,99.955,123133812.0
2005-12-21 08:37:00,99.95,99.955,99.94,99.94,18833122.0
2005-12-21 08:38:00,99.95,99.98,99.95,99.962,86377189.0
2005-12-21 08:39:00,99.96,99.97,99.96,99.967,73798078.0
2005-12-21 08:40:00,99.965,99.97,99.96,99.97,136939889.0
2005-12-21 08:41:00,99.97,99.983,99.97,99.97,4818846.0
2005-12-21 08:42:00,99.975,99.98,99.956,99.98,103142609.0
2005-12-21 08:43:00,99.978,99.978,99.953,99.953,126717181.0
2005-12-21 08:44:00,99.95,99.98,99.95,99.98,15692111.0
2005-12-21 08:45:00,99.98,99.99,99.945,99.99,12844432.0
2005-12-21 08:46:00,99.995,100.005,99.98,99.98,6522849.0
2005-12-21 08:47:00,99.97,99.995,99.97,99.975,10859102.0
2005-12-21 08:48:00,99.985,99.985,99.97,99.97,67023512.0
2005-12-21 08:49:00,99.97,99.983,99.963,99.963,110735017.0
2005-12-21 08:50:00,99.967,99.97,99.957,99.97,11696492.0
2005-12-21 08:51:00,99.968,99.97,99.962,99.965,56452445.0
2005-12-21 08:52:00,99.965,99.98,99.962,99.962,12607114.0
2005-12-21 08:53:00,99.97,99.971,99.96,99.96,57789149.0
2005-12-21 08:54:00,99.945,99.945,99.92,99.92,39728559.0
2005-12-21 08:55:00,99.918,99.925,99.91,99.918,201260548.0
2005-12-21 08:56:00,99.913,99.925,99.91,99.925,92252626.0
2005-12-21 08:57:00,99.915,99.915,99.887,99.887,24034382.0
2005-12-21 08:58:00,99.895,99.905,99.872,99.872,19582381.0
2005-12-21 08:59:00,99.88,99.88,99.868,99.875,41315867.0
2005-12-21 09:00:00,99.87,99.885,99.87,99.875,112614766.0
2005-12-21 09:01:00,99.87,99.896,99.87,99.885,39742298.0
2005-12-21 09:02:00,99.883,99.905,99.883,99.905,1521505.0
2005-12-21 09:03:00,99.905,99.92,99.905,99.92,943403.0
2005-12-21 09:04:00,99.917,99.917,99.89,99.89,11692194.0
2005-12-21 09:05:00,99.883,99.89,99.883,99.89,93158994.0
2005-12-21 09:06:00,99.88,99.88,99.865,99.865,35909649.0
2005-12-21 09:07:00,99.867,99.93,99.867,99.915,38496671.0
2005-12-21 09:08:00,99.913,99.927,99.905,99.905,122460863.0
2005-12-21 09:09:00,99.91,99.91,99.897,99.9,6676820.0
2005-12-21 09:10:00,99.9,99.92,99.9,99.9,14541037.0
2005-12-21 09:11:00,99.9,99.9,99.895,99.895,35912715.0
2005-12-21 09:12:00,99.895,99.913,99.89,99.908,176864576.0
2005-12-21 09:13:00,99.903,99.934,99.903,99.91,10911728.0
2005-12-21 09:14:00,99.895,99.914,99.895,99.91,23447208.0
2005-12-21 09:15:00,99.903,99.903,99.895,99.895,83037666.0
2005-12-21 09:16:00,99.9,99.919,99.895,99.905,26760788.0
2005-12-21 09:17:00,99.865,99.915,99.865,99.915,69547054.0
2005-12-21 09:18:00,99.91,99.91,99.89,99.89,99106354.0
2005-12-21 09:19:00,99.895,99.895,99.845,99.845,343751418.0
2005-12-21 09:20:00,99.887,99.888,99.881,99.883,24340804.0
2005-12-21 09:21:00,99.865,99.868,99.84,99.855,146477493.0
2005-12-21 09:22:00,99.865,99.905,99.865,99.905,99562124.0
2005-12-21 09:23:00,99.897,99.92,99.897,99.92,68256708.0
2005-12-21 09:24:00,99.915,99.993,99.915,99.98,62946598.0
2005-12-21 09:25:00,99.97,100.0,99.955,99.98,574389113.0
2005-12-21 09:26:00,99.985,99.985,99.905,99.93,21658819.0
2005-12-21 09:27:00,99.935,99.935,99.908,99.925,48323066.0
2005-12-21 09:28:00,99.92,99.942,99.92,99.933,82508436.0
2005-12-21 09:29:00,99.935,99.935,99.91,99.925,104674162.0
2005-12-21 09:30:00,99.915,99.937,99.915,99.915,90844037.0
2005-12-21 09:31:00,99.923,99.945,99.868,99.873,42414704.0
2005-12-21 09:32:00,99.875,99.895,99.863,99.89,38451751.0
2005-12-21 09:33:00,99.895,99.91,99.87,99.895,164520801.0
2005-12-21 09:34:00,99.9,99.907,99.893,99.893,19958473.0
2005-12-21 09:35:00,99.895,99.895,99.878,99.893,61596628.0
2005-12-21 09:36:00,99.89,99.894,99.854,99.887,133795855.0
2005-12-21 09:37:00,99.895,99.91,99.895,99.91,102579208.0
2005-12-21 09:38:00,99.91,99.925,99.91,99.925,17061653.0
2005-12-21 09:39:00,99.93,99.93,99.916,99.925,14522060.0
2005-12-21 09:40:00,99.92,99.936,99.91,99.91,23319376.0
2005-12-21 09:41:00,99.91,99.923,99.902,99.905,13849673.0
2005-12-21 09:42:00,99.915,99.935,99.89,99.93,109918823.0
2005-12-21 09:43:00,99.925,99.925,99.88,99.91,21364256.0
2005-12-21 09:44:00,99.92,100.01,99.92,100.01,139221025.0
2005-12-21 09:45:00,100.005,100.02,100.0,100.015,92978194.0
2005-12-21 09:46:00,100.025,100.037,100.02,100.035,63846569.0
2005-12-21 09:47:00,100.025,100.048,100.025,100.03,171743964.0
2005-12-21 09:48:00,100.022,100.024,99.993,99.993,419788426.0
2005-12-21 09:49:00,100.0,100.0,99.968,99.97,73508935.0
2005-12-21 09:50:00,99.965,99.995,99.963,99.995,71486776.0
2005-12-21 09:51:00,99.99,100.0,99.98,100.0,111172687.0
2005-12-21 09:52:00,99.998,100.015,99.958,99.958,112413858.0
2005-12-21 09:53:00,99.965,99.965,99.942,99.96,41023599.0
2005-12-21 09:54:00,99.945,99.969,99.942,99.965,161497878.0
2005-12-21 09:55:00,99.952,99.98,99.94,99.963,24889314.0
2005-12-21 09:56:00,99.97,100.0,99.97,100.0,23949591.0
2005-12-21 09:57:00,100.005,100.005,99.99,100.005,46109831.0
2005-12-21 09:58:00,99.995,100.018,99.995,100.018,100305704.0
2005-12-21 09:59:00,100.025,100.025,99.95,99.95,12091445.0
2005-12-21 10:00:00,99.955,99.955,99.895,99.945,124746465.0
2005-12-21 10:01:00,99.935,99.935,99.9,99.9,21578410.0
2005-12-21 10:02:00,99.905,99.905,99.875,99.89,22102928.0
2005-12-21 10:03:00,99.885,99.9,99.873,99.9,36223226.0
2005-12-21 10:04:00,99.895,99.905,99.87,99.9,183882044.0
2005-12-21 10:05:00,99.9,99.93,99.885,99.93,65245962.0
2005-12-21 10:06:00,99.937,99.95,99.935,99.95,67776039.0
2005-12-21 10:07:00,99.95,99.95,99.925,99.94,102286199.0
2005-12-21 10:08:00,99.93,99.933,99.92,99.93,101857513.0
2005-12-21 10:09:00,99.93,99.955,99.93,99.955,6173224.0
2005-12-21 10:10:00,99.945,99.948,99.917,99.917,151193341.0
2005-12-21 10:11:00,99.915,99.935,99.915,99.915,36959703.0
2005-12-21 10:12:00,99.923,99.923,99.901,99.905,62442159.0
2005-12-21 10:13:00,99.913,99.913,99.895,99.895,18932611.0
2005-12-21 10:14:00,99.895,99.948,99.895,99.948,134650779.0
2005-12-21 10:15:00,99.945,99.96,99.913,99.913,83966475.0
2005-12-21 10:16:00,99.92,99.925,99.913,99.92,66395329.0
2005-12-21 10:17:00,99.91,99.93,99.9,99.92,232497267.0
2005-12-21 10:18:00,99.913,99.935,99.911,99.915,79534558.0
2005-12-21 10:19:00,99.92,99.945,99.897,99.935,137789399.0
2005-12-21 10:20:00,99.915,99.94,99.913,99.915,11803098.0
2005-12-21 10:21:00,99.91,99.93,99.91,99.923,139362458.0
2005-12-21 10:22:00,99.918,99.943,99.915,99.943,144030924.0
2005-12-21 10:23:00,99.933,99.955,99.929,99.93,320437760.0
2005-12-21 10:24:00,99.925,99.927,99.913,99.92,40409218.0
2005-12-21 10:25:00,99.925,99.925,99.905,99.92,23270146.0
2005-12-21 10:26:00,99.91,99.91,99.893,99.91,127953595.0
2005-12-21 10:27:00,99.875,99.925,99.875,99.905,42661615.0
2005-12-21 10:28:00,99.925,99.925,99.91,99.92,85102121.0
2005-12-21 10:29:00,99.915,99.93,99.915,99.923,46253691.0
2005-12-21 10:30:00,99.923,99.923,99.905,99.918,41590073.0
2005-12-21 10:31:00,99.93,99.933,99.885,99.885,425245873.0
2005-12-21 10:32:00,99.93,99.947,99.93,99.94,33773351.0
2005-12-21 10:33:00,99.95,99.95,99.92,99.922,69270087.0
2005-12-21 10:34:00,99.925,99.941,99.923,99.93,77072730.0
2005-12-21 10:35:00,99.94,99.96,99.94,99.96,30908071.0
2005-12-21 10:36:00,99.955,99.955,99.921,99.95,55877610.0
2005-12-21 10:37:00,99.948,99.95,99.94,99.94,127049932.0
2005-12-21 10:38:00,99.95,99.96,99.92,99.92,77749721.0
2005-12-21 10:39:00,99.92,99.945,99.92,99.942,20451086.0
2005-12-21 10:40:00,99.945,99.97,99.93,99.97,150545351.0
2005-12-21 10:41:00,99.962,99.962,99.925,99.925,53637689.0
2005-12-21 10:42:00,99.93,99.94,99.925,99.925,30051462.0
2005-12-21 10:43:00,99.92,99.92,99.9,99.9,123706046.0
2005-12-21 10:44:00,99.895,99.915,99.887,99.895,131922420.0
2005-12-21 10:45:00,99.885,99.91,99.885,99.895,81646738.0
2005-12-21 10:46:00,99.9,99.915,99.887,99.887,105508393.0
2005-12-21 10:47:00,99.895,99.92,99.893,99.893,368417191.0
2005-12-21 10:48:00,99.915,99.915,99.895,99.895,19420294.0
2005-12-21 10:49:00,99.905,99.92,99.9,99.9,6168265.0
2005-12-21 10:50:00,99.895,99.93,99.895,99.92,61599060.0
2005-12-21 10:51:00,99.92,99.923,99.89,99.923,94235480.0
2005-12-21 10:52:00,99.92,99.935,99.89,99.89,94405977.0
2005-12-21 10:53:00,99.89,99.903,99.88,99.9,127217769.0
2005-12-21 10:54:00,99.9,99.9,99.845,99.845,55327252.0
2005-12-21 10:55:00,99.845,99.87,99.845,99.845,15602898.0
2005-12-21 10:56:00,99.84,99.875,99.84,99.87,33418854.0
2005-12-21 10:57:00,99.86,99.892,99.86,99.892,80656207.0
2005-12-21 10:58:00,99.897,99.897,99.835,99.835,13107060.0
2005-12-21 10:59:00,99.845,99.9,99.845,99.9,75273281.0
2005-12-21 11:00:00,99.9,99.914,99.895,99.895,96703425.0
2005-12-21 11:01:00,99.91,99.935,99.91,99.93,10879993.0
2005-12-21 11:02:00,99.925,99.947,99.925,99.94,47682321.0
2005-12-21 11:03:00,99.945,99.96,99.925,99.96,192541530.0
2005-12-21 11:04:00,99.953,99.96,99.93,99.93,67087057.0
2005-12-21 11:05:00,99.94,99.942,99.935,99.935,59579688.0
2005-12-21 11:06:00,99.927,99.965,99.927,99.965,7774757.0
2005-12-21 11:07:00,99.965,99.965,99.915,99.92,39355441.0
2005-12-21 11:08:00,99.93,99.93,99.913,99.915,36800830.0
2005-12-21 11:09:00,99.923,99.925,99.9,99.925,93845887.0
2005-12-21 11:10:00,99.925,99.938,99.908,99.91,12930041.0
2005-12-21 11:11:00,99.915,99.929,99.912,99.912,76070300.0
2005-12-21 11:12:00,99.92,99.92,99.895,99.895,129222899.0
2005-12-21 11:13:00,99.9,99.907,99.9,99.9,29989200.0
2005-12-21 11:14:00,99.9,99.912,99.895,99.895,93509788.0
2005-12-21 11:15:00,99.903,99.913,99.903,99.91,10062988.0
2005-12-21 11:16:00,99.905,99.923,99.905,99.923,58624093.0
2005-12-21 11:17:00,99.925,99.933,99.92,99.933,291469628.0
2005-12-21 11:18:00,99.94,99.94,99.908,99.925,11342188.0
2005-12-21 11:19:00,99.92,99.945,99.92,99.925,409852696.0
2005-12-21 11:20:00,99.915,99.936,99.91,99.935,401296416.0
2005-12-21 11:21:00,99.93,99.94,99.915,99.915,111592995.0
2005-12-21 11:22:00,99.918,99.918,99.9,99.91,67227674.0
2005-12-21 11:23:00,99.925,99.925,99.87,99.87,144193623.0
2005-12-21 11:24:00,99.875,99.926,99.875,99.92,117888528.0
2005-12-21 11:25:00,99.925,99.933,99.92,99.92,112209430.0
2005-12-21 11:26:00,99.92,99.92,99.907,99.91,204283187.0
2005-12-21 11:27:00,99.92,99.933,99.92,99.92,83404743.0
2005-12-21 11:28:00,99.923,99.95,99.923,99.935,350128335.0
2005-12-21 11:29:00,99.937,99.975,99.937,99.965,58601629.0
2005-12-21 11:30:00,99.97,99.973,99.96,99.96,155619316.0
2005-12-21 11:31:00,99.953,99.96,99.945,99.96,76166711.0
2005-12-21 11:32:00,99.965,99.97,99.953,99.953,28825374.0
2005-12-21 11:33:00,99.96,99.96,99.945,99.955,70739903.0
2005-12-21 11:34:00,99.965,99.965,99.945,99.953,63432825.0
2005-12-21 11:35:00,99.96,99.96,99.95,99.955,24352030.0
2005-12-21 11:36:00,99.955,99.96,99.953,99.953,62578987.0
2005-12-21 11:37:00,99.965,99.965,99.93,99.943,25562073.0
2005-12-21 11:38:00,99.945,99.945,99.883,99.883,177075704.0
2005-12-21 11:39:00,99.895,99.9,99.879,99.88,108596213.0
2005-12-21 11:40:00,99.88,99.894,99.87,99.87,93187294.0
2005-12-21 11:41:00,99.87,99.87,99.843,99.843,66034201.0
2005-12-21 11:42:00,99.85,99.85,99.823,99.83,68091602.0
2005-12-21 11:43:00,99.835,99.835,99.824,99.83,63383104.0
2005-12-21 11:44:00,99.83,99.847,99.826,99.832,129206127.0
2005-12-21 11:45:00,99.83,99.848,99.83,99.83,54314308.0
2005-12-21 11:46:00,99.835,99.849,99.825,99.835,108690482.0
2005-12-21 11:47:00,99.843,99.852,99.84,99.85,12732148.0
2005-12-21 11:48:00,99.848,99.855,99.835,99.835,233867893.0
2005-12-21 11:49:00,99.845,99.845,99.813,99.845,72558464.0
2005-12-21 11:50:00,99.845,99.845,99.81,99.84,415469631.0
2005-12-21 11:51:00,99.845,99.85,99.812,99.812,36894876.0
2005-12-21 11:52:00,99.82,99.82,99.805,99.812,40382568.0
2005-12-21 11:53:00,99.82,99.84,99.82,99.84,223997713.0
2005-12-21 11:54:00,99.838,99.838,99.815,99.83,46513346.0
2005-12-21 11:55:00,99.83,99.86,99.807,99.85,39410584.0
2005-12-21 11:56:00,99.855,99.89,99.855,99.87,29852067.0
2005-12-21 11:57:00,99.863,99.863,99.848,99.848,389390750.0
2005-12-21 11:58:00,99.85,99.875,99.85,99.875,79043018.0
2005-12-21 11:59:00,99.862,99.892,99.862,99.873,58138324.0
2005-12-21 12:00:00,99.875,99.88,99.865,99.88,79973568.0
2005-12-21 12:01:00,99.873,99.873,99.835,99.86,142911187.0
2005-12-21 12:02:00,99.855,99.863,99.855,99.857,125730924.0
2005-12-21 12:03:00,99.865,99.875,99.825,99.855,40115694.0
2005-12-21 12:04:00,99.857,99.875,99.857,99.875,69497982.0
2005-12-21 12:05:00,99.87,99.87,99.87,99.87,2534278.0
2005-12-21 12:06:00,99.863,99.87,99.86,99.86,48552250.0
2005-12-21 12:07:00,99.87,99.877,99.87,99.877,96844889.0
2005-12-21 12:08:00,99.867,99.885,99.867,99.88,68414694.0
2005-12-21 12:09:00,99.87,99.89,99.865,99.873,55615689.0
2005-12-21 12:10:00,99.88,99.88,99.875,99.88,108720399.0
2005-12-21 12:11:00,99.88,99.883,99.872,99.88,169205674.0
2005-12-21 12:12:00,99.88,99.88,99.87,99.87,77176674.0
2005-12-21 12:13:00,99.873,99.885,99.873,99.88,55376275.0
2005-12-21 12:14:00,99.87,99.89,99.87,99.89,267307825.0
2005-12-21 12:15:00,99.88,99.895,99.875,99.875,156895566.0
2005-12-21 12:16:00,99.895,99.895,99.86,99.86,8457138.0
2005-12-21 12:17:00,99.86,99.87,99.86,99.865,29873796.0
2005-12-21 12:18:00,99.875,99.882,99.87,99.87,42555622.0
2005-12-21 12:19:00,99.88,99.88,99.87,99.875,42539358.0
2005-12-21 12:20:00,99.875,99.88,99.875,99.88,7116060.0
2005-12-21 12:21:00,99.885,99.915,99.885,99.915,94847719.0
2005-12-21 12:22:00,99.915,99.925,99.915,99.925,99199934.0
2005-12-21 12:23:00,99.93,99.938,99.892,99.92,43894626.0
2005-12-21 12:24:00,99.92,99.92,99.88,99.883,13628745.0
2005-12-21 12:25:00,99.89,99.899,99.89,99.89,151272839.0
2005-12-21 12:26:00,99.89,99.89,99.86,99.86,362796629.0
2005-12-21 12:27:00,99.86,99.89,99.86,99.89,18077153.0
2005-12-21 12:28:00,99.88,99.92,99.88,99.92,126846609.0
2005-12-21 12:29:00,99.93,99.935,99.915,99.935,31075283.0
2005-12-21 12:30:00,99.935,99.955,99.922,99.93,113865089.0
2005-12-21 12:31:00,99.935,99.982,99.935,99.98,16342194.0
2005-12-21 12:32:00,99.978,99.978,99.96,99.96,37513635.0
2005-12-21 12:33:00,99.95,99.98,99.947,99.947,8299430.0
2005-12-21 12:34:00,99.963,99.963,99.94,99.94,6941560.0
2005-12-21 12:35:00,99.935,99.955,99.935,99.942,87208178.0
2005-12-21 12:36:00,99.945,99.945,99.93,99.935,46798951.0
2005-12-21 12:37:00,99.93,99.953,99.93,99.95,37312240.0
2005-12-21 12:38:00,99.955,99.971,99.947,99.95,44070623.0
2005-12-21 12:39:00,99.945,99.953,99.94,99.953,156154923.0
2005-12-21 12:40:00,99.96,99.98,99.96,99.98,364610578.0
2005-12-21 12:41:00,99.985,100.005,99.977,100.005,131274426.0
2005-12-21 12:42:00,99.99,100.005,99.99,100.0,21315173.0
2005-12-21 12:43:00,100.015,100.015,100.0,100.0,6247004.0
2005-12-21 12:44:00,100.005,100.01,100.0,100.01,100831621.0
2005-12-21 12:45:00,100.0,100.01,100.0,100.01,108503522.0
2005-12-21 12:46:00,100.005,100.015,100.005,100.005,41054141.0
2005-12-21 12:47:00,100.01,100.026,100.01,100.025,17661198.0
2005-12-21 12:48:00,100.02,100.035,100.02,100.035,369999125.0
2005-12-21 12:49:00,100.037,100.065,100.03,100.065,75011975.0
2005-12-21 12:50:00,100.05,100.058,100.045,100.045,31252536.0
2005-12-21 12:51:00,100.04,100.06,100.035,100.035,24149771.0
2005-12-21 12:52:00,100.04,100.04,100.03,100.04,59959288.0
2005-12-21 12:53:00,100.035,100.045,100.032,100.035,27423627.0
2005-12-21 12:54:00,100.03,100.03,100.013,100.013,17986507.0
2005-12-21 12:55:00,100.02,100.02,99.965,99.965,22687871.0
2005-12-21 12:56:00,99.96,99.984,99.96,99.97,225406026.0
2005-12-21 12:57:00,99.973,99.973,99.935,99.935,46966806.0
2005-12-21 12:58:00,99.953,99.953,99.895,99.925,18392269.0
2005-12-21 12:59:00,99.925,99.925,99.913,99.92,103626918.0
2005-12-21 13:00:00,99.925,99.925,99.889,99.895,79274660.0
2005-12-21 13:01:00,99.9,99.935,99.9,99.935,236376179.0
2005-12-21 13:02:00,99.92,99.92,99.835,99.835,101809278.0
2005-12-21 13:03:00,99.833,99.845,99.833,99.845,29743743.0
2005-12-21 13:04:00,99.85,99.883,99.85,99.883,56387369.0
2005-12-21 13:05:00,99.88,99.893,99.88,99.88,76718176.0
2005-12-21 13:06:00,99.885,99.885,99.875,99.875,25132912.0
2005-12-21 13:07:00,99.868,99.871,99.858,99.862,124923076.0
2005-12-21 13:08:00,99.86,99.89,99.86,99.88,552306445.0
2005-12-21 13:09:00,99.885,99.885,99.865,99.865,15967935.0
2005-12-21 13:10:00,99.87,99.881,99.863,99.875,47784548.0
2005-12-21 13:11:00,99.87,99.885,99.87,99.885,11615940.0
2005-12-21 13:12:00,99.885,99.885,99.87,99.87,12161911.0
2005-12-21 13:13:00,99.87,99.88,99.84,99.865,169798159.0
2005-12-21 13:14:00,99.87,99.87,99.825,99.84,39760078.0
2005-12-21 13:15:00,99.84,99.897,99.84,99.865,29204067.0
2005-12-21 13:16:00,99.875,99.887,99.86,99.86,20976569.0
2005-12-21 13:17:00,99.868,99.88,99.868,99.875,102784538.0
2005-12-21 13:18:00,99.867,99.885,99.867,99.875,136405357.0
2005-12-21 13:19:00,99.88,99.885,99.865,99.88,123793263.0
2005-12-21 13:20:00,99.875,99.88,99.865,99.872,30111445.0
2005-12-21 13:21:00,99.88,99.89,99.865,99.865,5228534.0
2005-12-21 13:22:00,99.865,99.865,99.795,99.795,23369654.0
2005-12-21 13:23:00,99.805,99.815,99.785,99.815,95145632.0
2005-12-21 13:24:00,99.81,99.82,99.805,99.805,777485684.0
2005-12-21 13:25:00,99.81,99.81,99.77,99.81,23420617.0
2005-12-21 13:26:00,99.8,99.81,99.8,99.803,34869891.0
2005-12-21 13:27:00,99.81,99.82,99.8,99.805,46444816.0
2005-12-21 13:28:00,99.8,99.83,99.8,99.83,377113302.0
2005-12-21 13:29:00,99.83,99.83,99.809,99.825,5426650.0
2005-12-21 13:30:00,99.81,99.835,99.805,99.835,34249715.0
2005-12-21 13:31:00,99.835,99.844,99.83,99.84,27276584.0
2005-12-21 13:32:00,99.84,99.865,99.839,99.865,80763539.0
2005-12-21 13:33:00,99.855,99.855,99.835,99.835,64251344.0
2005-12-21 13:34:00,99.84,99.875,99.84,99.875,125303973.0
2005-12-21 13:35:00,99.87,99.87,99.82,99.855,8808771.0
2005-12-21 13:36:00,99.85,99.863,99.85,99.86,13053317.0
2005-12-21 13:37:00,99.867,99.875,99.865,99.87,101875762.0
2005-12-21 13:38:00,99.87,99.872,99.855,99.855,34663586.0
2005-12-21 13:39:00,99.857,99.86,99.85,99.855,57222288.0
2005-12-21 13:40:00,99.865,99.9,99.865,99.9,6523549.0
2005-12-21 13:41:00,99.888,99.917,99.887,99.915,38767048.0
2005-12-21 13:42:00,99.905,99.91,99.903,99.91,9499392.0
2005-12-21 13:43:00,99.902,99.913,99.902,99.91,27107473.0
2005-12-21 13:44:00,99.905,99.907,99.893,99.893,13164836.0
2005-12-21 13:45:00,99.893,99.925,99.893,99.925,18097313.0
2005-12-21 13:46:00,99.93,99.93,99.92,99.92,2802295.0
2005-12-21 13:47:00,99.91,99.915,99.905,99.915,7214825.0
2005-12-21 13:48:00,99.91,99.923,99.895,99.923,24658902.0
2005-12-21 13:49:00,99.917,99.925,99.915,99.925,37645074.0
2005-12-21 13:50:00,99.915,99.925,99.913,99.925,5071504.0
2005-12-21 13:51:00,99.912,99.94,99.912,99.92,20669504.0
2005-12-21 13:52:00,99.912,100.035,99.912,99.96,22648195.0
2005-12-21 13:53:00,99.965,99.965,99.93,99.93,32150663.0
2005-12-21 13:54:00,99.935,99.94,99.895,99.895,91013155.0
2005-12-21 13:55:00,99.935,99.962,99.935,99.955,66635556.0
2005-12-21 13:56:00,99.965,99.965,99.96,99.965,53323431.0
2005-12-21 13:57:00,99.97,99.975,99.965,99.968,164315080.0
2005-12-21 13:58:00,99.96,99.975,99.957,99.957,12860642.0
2005-12-21 13:59:00,99.95,99.95,99.925,99.932,32910840.0
2005-12-21 14:00:00,99.935,99.935,99.91,99.91,44271881.0
2005-12-21 14:01:00,99.905,99.92,99.905,99.918,107681882.0
2005-12-21 14:02:00,99.93,99.935,99.91,99.91,83657018.0
2005-12-21 14:03:00,99.9,99.92,99.895,99.91,452582732.0
2005-12-21 14:04:00,99.9,99.913,99.9,99.908,43932859.0
2005-12-21 14:05:00,99.915,99.915,99.893,99.9,42419720.0
2005-12-21 14:06:00,99.895,99.9,99.887,99.895,46068050.0
2005-12-21 14:07:00,99.892,99.892,99.875,99.875,356462286.0
2005-12-21 14:08:00,99.88,99.88,99.825,99.825,5223681.0
2005-12-21 14:09:00,99.82,99.85,99.82,99.83,51677285.0
2005-12-21 14:10:00,99.825,99.825,99.77,99.77,152457519.0
2005-12-21 14:11:00,99.765,99.766,99.725,99.765,110125869.0
2005-12-21 14:12:00,99.755,99.755,99.72,99.725,34010815.0
2005-12-21 14:13:00,99.735,99.757,99.72,99.72,116861564.0
2005-12-21 14:14:00,99.722,99.745,99.722,99.745,33356165.0
2005-12-21 14:15:00,99.755,99.764,99.755,99.758,48767730.0
2005-12-21 14:16:00,99.745,99.762,99.73,99.762,82284159.0
2005-12-21 14:17:00,99.77,99.86,99.77,99.86,60585612.0
2005-12-21 14:18:00,99.848,99.882,99.815,99.86,75096403.0
2005-12-21 14:19:00,99.85,99.875,99.845,99.862,65951155.0
2005-12-21 14:20:00,99.867,99.92,99.845,99.905,67493079.0
2005-12-21 14:21:00,99.905,99.939,99.905,99.935,60063127.0
2005-12-21 14:22:00,99.933,99.95,99.933,99.95,46456289.0
2005-12-21 14:23:00,99.945,99.952,99.945,99.95,59630677.0
2005-12-21 14:24:00,99.955,99.968,99.945,99.945,130973967.0
2005-12-21 14:25:00,99.955,99.97,99.953,99.953,89071419.0
2005-12-21 14:26:00,99.955,100.005,99.955,100.005,78698573.0
2005-12-21 14:27:00,99.995,100.03,99.995,100.03,14852036.0
2005-12-21 14:28:00,100.04,100.04,100.025,100.025,14354822.0
2005-12-21 14:29:00,100.04,100.045,100.033,100.04,36923037.0
2005-12-21 14:30:00,100.035,100.04,100.003,100.04,116937632.0
2005-12-21 14:31:00,100.04,100.078,100.025,100.055,84154549.0
2005-12-21 14:32:00,100.05,100.08,100.05,100.075,31918112.0
2005-12-21 14:33:00,100.073,100.074,100.05,100.055,47776340.0
2005-12-21 14:34:00,100.06,100.08,100.036,100.08,52814124.0
2005-12-21 14:35:00,100.095,100.095,100.06,100.065,82908156.0
2005-12-21 14:36:00,100.075,100.085,100.065,100.085,91180513.0
2005-12-21 14:37:00,100.075,100.094,100.075,100.087,203787866.0
2005-12-21 14:38:00,100.093,100.101,100.062,100.062,141746725.0
2005-12-21 14:39:00,100.07,100.085,100.055,100.085,25971946.0
2005-12-21 14:40:00,100.077,100.092,100.039,100.057,213899100.0
2005-12-21 14:41:00,100.06,100.06,100.0,100.02,92735148.0
2005-12-21 14:42:00,100.02,100.02,99.995,100.002,35625375.0
2005-12-21 14:43:00,100.01,100.025,99.955,100.025,73776924.0
2005-12-21 14:44:00,100.02,100.025,100.0,100.025,32215790.0
2005-12-21 14:45:00,100.025,100.025,99.993,99.993,43947759.0
2005-12-21 14:46:00,100.0,100.0,99.96,99.967,106132606.0
2005-12-21 14:47:00,99.973,99.973,99.949,99.952,35606486.0
2005-12-21 14:48:00,99.952,99.975,99.923,99.93,67720037.0
2005-12-21 14:49:00,99.943,99.945,99.91,99.913,84562116.0
2005-12-21 14:50:00,99.917,99.917,99.882,99.895,19233488.0
2005-12-21 14:51:00,99.898,99.931,99.898,99.915,16115715.0
2005-12-21 14:52:00,99.92,99.92,99.9,99.915,32159882.0
2005-12-21 14:53:00,99.91,99.91,99.89,99.91,30037779.0
2005-12-21 14:54:00,99.9,99.912,99.9,99.9,102572034.0
2005-12-21 14:55:00,99.893,99.905,99.873,99.905,24289151.0
2005-12-21 14:56:00,99.92,99.92,99.902,99.905,21085653.0
2005-12-21 14:57:00,99.885,99.915,99.885,99.89,65194961.0
2005-12-21 14:58:00,99.882,99.893,99.875,99.875,21323987.0
2005-12-21 14:59:00,99.88,99.88,99.85,99.87,20912463.0
2005-12-21 15:00:00,99.87,99.87,99.86,99.865,62694411.0
2005-12-21 15:01:00,99.875,99.875,99.847,99.87,10450416.0
2005-12-21 15:02:00,99.87,99.89,99.87,99.89,1822224.0
2005-12-21 15:03:00,99.877,99.91,99.877,99.882,93684767.0
2005-12-21 15:04:00,99.895,99.902,99.853,99.853,98717372.0
2005-12-21 15:05:00,99.85,99.87,99.85,99.855,159953289.0
2005-12-21 15:06:00,99.86,99.86,99.818,99.83,45444861.0
2005-12-21 15:07:00,99.84,99.84,99.82,99.83,63966723.0
2005-12-21 15:08:00,99.835,99.89,99.835,99.885,112675659.0
2005-12-21 15:09:00,99.88,99.883,99.856,99.88,77740473.0
2005-12-21 15:10:00,99.878,99.885,99.865,99.87,149193150.0
2005-12-21 15:11:00,99.873,99.89,99.863,99.89,30888547.0
2005-12-21 15:12:00,99.885,99.889,99.87,99.875,114084023.0
2005-12-21 15:13:00,99.865,99.895,99.865,99.895,355364530.0
2005-12-21 15:14:00,99.888,99.9,99.888,99.9,462617106.0
2005-12-21 15:15:00,99.915,99.945,99.915,99.945,38799232.0
2005-12-21 15:16:00,99.945,99.975,99.945,99.955,22177204.0
2005-12-21 15:17:00,99.952,99.952,99.933,99.933,31872092.0
2005-12-21 15:18:00,99.925,99.94,99.92,99.935,191778944.0
2005-12-21 15:19:00,99.94,99.94,99.932,99.94,10267527.0
2005-12-21 15:20:00,99.943,99.943,99.915,99.917,285735178.0
2005-12-21 15:21:00,99.927,99.944,99.925,99.925,92014156.0
2005-12-21 15:22:00,99.938,99.938,99.925,99.925,130451431.0
2005-12-21 15:23:00,99.935,99.946,99.935,99.94,22688802.0
2005-12-21 15:24:00,99.95,99.95,99.934,99.945,9569700.0
2005-12-21 15:25:00,99.935,99.945,99.93,99.94,184783828.0
2005-12-21 15:26:00,99.94,99.94,99.93,99.93,46058106.0
2005-12-21 15:27:00,99.935,99.938,99.928,99.93,68864445.0
2005-12-21 15:28:00,99.93,99.93,99.915,99.915,131308511.0
2005-12-21 15:29:00,99.93,99.93,99.915,99.915,94780198.0
2005-12-21 15:30:00,99.925,100.013,99.9,99.98,35455349.0
2005-12-21 15:31:00,99.985,100.0,99.977,100.0,197746701.0
2005-12-21 15:32:00,99.99,100.05,99.98,100.05,27894477.0
2005-12-21 15:33:00,100.045,100.045,100.02,100.02,383249763.0
2005-12-21 15:34:00,100.025,100.025,99.983,99.983,91028661.0
2005-12-21 15:35:00,99.985,99.997,99.973,99.973,54414431.0
2005-12-21 15:36:00,99.98,99.985,99.97,99.97,420321189.0
2005-12-21 15:37:00,99.965,99.965,99.957,99.96,48129103.0
2005-12-21 15:38:00,99.95,99.95,99.89,99.89,365387731.0
2005-12-21 15:39:00,99.897,99.94,99.897,99.94,11005672.0
2005-12-21 15:40:00,99.945,99.945,99.92,99.925,42856536.0
2005-12-21 15:41:00,99.92,99.945,99.92,99.92,64816546.0
2005-12-21 15:42:00,99.915,99.915,99.888,99.888,43876388.0
2005-12-21 15:43:00,99.895,99.915,99.895,99.915,9404250.0
2005-12-21 15:44:00,99.915,99.925,99.91,99.925,48356944.0
2005-12-21 15:45:00,99.925,99.925,99.908,99.915,154991786.0
2005-12-21 15:46:00,99.905,99.938,99.9,99.925,17172825.0
2005-12-21 15:47:00,99.915,99.915,99.872,99.883,34265065.0
2005-12-21 15:48:00,99.895,99.925,99.89,99.9,59145547.0
2005-12-21 15:49:00,99.895,99.905,99.895,99.9,35377043.0
2005-12-21 15:50:00,99.9,99.92,99.885,99.885,73326636.0
2005-12-21 15:51:00,99.895,99.907,99.895,99.895,108216183.0
2005-12-21 15:52:00,99.905,99.93,99.905,99.93,13307283.0
2005-12-21 15:53:00,99.915,99.942,99.915,99.923,95783548.0
2005-12-21 15:54:00,99.923,99.938,99.918,99.935,30759208.0
2005-12-21 15:55:00,99.93,99.955,99.926,99.945,19054777.0
2005-12-21 15:56:00,99.935,99.95,99.933,99.95,19881368.0
2005-12-21 15:57:00,99.948,99.955,99.915,99.935,56601884.0
2005-12-21 15:58:00,99.935,99.947,99.92,99.925,159309154.0
2005-12-21 15:59:00,99.92,99.935,99.91,99.925,94688297.0
2005-12-21 16:00:00,99.935,99.965,99.917,99.965,19319146.0
2005-12-21 16:01:00,99.96,99.975,99.96,99.965,91753591.0
2005-12-21 16:02:00,99.965,100.005,99.965,100.005,146399034.0
2005-12-21 16:03:00,100.0,100.032,100.0,100.032,18895967.0
2005-12-21 16:04:00,100.04,100.055,99.995,99.995,108443407.0
2005-12-21 16:05:00,100.035,100.036,100.015,100.015,136494076.0
2005-12-21 16:06:00,100.03,100.03,100.013,100.013,18263937.0
2005-12-21 16:07:00,100.012,100.02,100.012,100.02,43708123.0
2005-12-21 16:08:00,100.015,100.055,100.015,100.055,52975715.0
2005-12-21 16:09:00,100.05,100.05,100.03,100.045,79404054.0
2005-12-21 16:10:00,100.04,100.05,99.997,100.05,94129285.0
2005-12-21 16:11:00,100.045,100.045,100.03,100.04,109154121.0
2005-12-21 16:12:00,100.047,100.055,100.046,100.055,31903189.0
2005-12-21 16:13:00,100.058,100.058,100.042,100.045,131309224.0
2005-12-21 16:14:00,100.055,100.07,100.04,100.04,74561834.0
2005-12-21 16:15:00,100.05,100.05,100.04,100.04,11288759.0
2005-12-21 16:16:00,100.055,100.065,100.03,100.065,23689065.0
2005-12-21 16:17:00,100.068,100.068,100.04,100.04,158929319.0
2005-12-21 16:18:00,100.045,100.047,100.035,100.035,118272555.0
2005-12-21 16:19:00,100.04,100.07,100.04,100.07,77349591.0
2005-12-21 16:20:00,100.065,100.075,100.063,100.075,100910154.0
2005-12-21 16:21:00,100.065,100.072,100.065,100.07,33177806.0
2005-12-21 16:22:00,100.07,100.074,100.065,100.065,90585413.0
2005-12-21 16:23:00,100.073,100.073,100.06,100.06,54129544.0
2005-12-21 16:24:00,100.065,100.065,100.05,100.05,66266128.0
2005-12-21 16:25:00,100.045,100.085,100.045,100.085,15361761.0
2005-12-21 16:26:00,100.08,100.095,100.08,100.095,125719191.0
2005-12-21 16:27:00,100.11,100.11,100.09,100.105,11828545.0
2005-12-21 16:28:00,100.095,100.095,100.083,100.095,78851881.0
2005-12-21 16:29:00,100.09,100.114,100.09,100.107,237386026.0
2005-12-21 16:30:00,100.12,100.12,100.09,100.09,53053551.0
2005-12-21 16:31:00,100.095,100.105,100.07,100.07,23100635.0
2005-12-21 16:32:00,100.07,100.118,100.07,100.105,143882743.0
2005-12-21 16:33:00,100.11,100.125,100.098,100.125,67131228.0
2005-12-21 16:34:00,100.105,100.135,100.1,100.13,112095844.0
2005-12-21 16:35:00,100.125,100.125,100.085,100.085,64164891.0
2005-12-21 16:36:00,100.045,100.13,100.045,100.12,5145626.0
2005-12-21 16:37:00,100.115,100.123,100.08,100.11,416244620.0
2005-12-21 16:38:00,100.09,100.109,100.075,100.085,35364548.0
2005-12-21 16:39:00,100.082,100.105,100.08,100.085,49970789.0
2005-12-21 16:40:00,100.09,100.11,100.08,100.11,47355346.0
2005-12-21 16:41:00,100.12,100.12,100.082,100.083,34471724.0
2005-12-21 16:42:00,100.095,100.098,100.07,100.095,337082421.0
2005-12-21 16:43:00,100.09,100.09,100.075,100.082,61617218.0
2005-12-21 16:44:00,100.095,100.095,100.063,100.092,19651763.0
2005-12-21 16:45:00,100.095,100.135,100.095,100.107,36764973.0
2005-12-21 16:46:00,100.11,100.14,100.11,100.138,52614825.0
2005-12-21 16:47:00,100.14,100.15,100.123,100.13,8306853.0
2005-12-21 16:48:00,100.135,100.153,100.135,100.15,147323015.0
2005-12-21 16:49:00,100.155,100.185,100.155,100.18,425891533.0
2005-12-21 16:50:00,100.18,100.205,100.163,100.175,50970940.0
2005-12-21 16:51:00,100.17,100.175,100.13,100.13,85807050.0
2005-12-21 16:52:00,100.135,100.17,100.115,100.153,61707233.0
2005-12-21 16:53:00,100.165,100.168,100.143,100.143,37606739.0
2005-12-21 16:54:00,100.15,100.182,100.15,100.175,57405813.0
2005-12-21 16:55:00,100.175,100.175,100.13,100.13,48370358.0
2005-12-21 16:56:00,100.135,100.153,100.135,100.153,85969580.0
2005-12-21 16:57:00,100.16,100.16,100.112,100.13,60260287.0
2005-12-21 16:58:00,100.125,100.145,100.125,100.135,19039707.0
2005-12-21 16:59:00,100.14,100.18,100.14,100.18,130819279.0
2005-12-21 17:00:00,100.18,100.18,100.133,100.133,6500994.0
2005-12-21 17:01:00,100.132,100.132,100.125,100.13,16328592.0
2005-12-21 17:02:00,100.14,100.14,100.069,100.1,10140226.0
2005-12-21 17:03:00,100.1,100.114,100.087,100.1,31354715.0
2005-12-21 17:04:00,100.09,100.127,100.09,100.09,415595520.0
2005-12-21 17:05:00,100.1,100.124,100.1,100.102,169537449.0
2005-12-21 17:06:00,100.105,100.11,100.09,100.11,333532752.0
2005-12-21 17:07:00,100.105,100.105,100.073,100.093,11218080.0
2005-12-21 17:08:00,100.1,100.11,100.095,100.11,38001402.0
2005-12-21 17:09:00,100.102,100.135,100.102,100.125,43722702.0
2005-12-21 17:10:00,100.123,100.123,100.074,100.1,132594184.0
2005-12-21 17:11:00,100.085,100.12,100.08,100.12,74423992.0
2005-12-21 17:12:00,100.113,100.151,100.113,100.125,54465948.0
2005-12-21 17:13:00,100.125,100.157,100.122,100.157,126911317.0
2005-12-21 17:14:00,100.15,100.15,100.125,100.125,11933434.0
2005-12-21 17:15:00,100.145,100.145,100.129,100.135,90170037.0
2005-12-21 17:16:00,100.14,100.144,100.128,100.135,25470579.0
2005-12-21 17:17:00,100.13,100.14,100.07,100.07,23482979.0
2005-12-21 17:18:00,100.07,100.082,100.063,100.063,13413044.0
2005-12-21 17:19:00,100.062,100.073,100.025,100.04,146508741.0
2005-12-21 17:20:00,100.04,100.058,100.04,100.058,113092793.0
2005-12-21 17:21:00,100.063,100.063,100.005,100.005,526682132.0
2005-12-21 17:22:00,100.005,100.04,99.974,100.02,33198529.0
2005-12-21 17:23:00,100.015,100.04,100.015,100.022,26279005.0
2005-12-21 17:24:00,100.02,100.029,100.02,100.02,85538040.0
2005-12-21 17:25:00,100.03,100.03,99.958,99.958,63470174.0
2005-12-21 17:26:00,99.963,99.967,99.94,99.952,16464903.0
2005-12-21 17:27:00,99.96,99.985,99.95,99.975,47746079.0
2005-12-21 17:28:00,99.99,99.995,99.98,99.985,106209023.0
2005-12-21 17:29:00,99.985,99.99,99.982,99.99,96916417.0
2005-12-21 17:30:00,99.982,99.995,99.975,99.985,27792006.0
2005-12-21 17:31:00,99.982,99.995,99.98,99.995,10307437.0
2005-12-21 17:32:00,99.995,100.01,99.979,99.985,154772491.0
2005-12-21 17:33:00,99.985,99.985,99.965,99.965,35206003.0
2005-12-21 17:34:00,99.975,99.983,99.97,99.98,120877547.0
2005-12-21 17:35:00,99.973,100.002,99.973,99.99,61159437.0
2005-12-21 17:36:00,100.005,100.01,99.97,99.97,71362244.0
2005-12-21 17:37:00,99.973,99.98,99.973,99.98,174089836.0
2005-12-21 17:38:00,99.985,99.995,99.975,99.995,50601793.0
2005-12-21 17:39:00,99.98,100.005,99.98,100.005,17452154.0
2005-12-21 17:40:00,100.01,100.035,100.01,100.035,36094407.0
2005-12-21 17:41:00,100.035,100.053,100.035,100.035,99996060.0
2005-12-21 17:42:00,100.045,100.05,100.033,100.033,6157740.0
2005-12-21 17:43:00,99.995,100.063,99.995,100.055,84175927.0
2005-12-21 17:44:00,100.055,100.08,100.053,100.06,84095263.0
2005-12-21 17:45:00,100.065,100.09,100.053,100.075,77861418.0
2005-12-21 17:46:00,100.068,100.095,100.068,100.095,72866733.0
2005-12-21 17:47:00,100.1,100.1,100.065,100.083,84165274.0
2005-12-21 17:48:00,100.078,100.078,100.06,100.06,50986136.0
2005-12-21 17:49:00,100.065,100.081,100.052,100.067,144572869.0
2005-12-21 17:50:00,100.075,100.1,100.043,100.095,34606773.0
2005-12-21 17:51:00,100.082,100.103,100.082,100.088,78237091.0
2005-12-21 17:52:00,100.092,100.11,100.06,100.08,22384812.0
2005-12-21 17:53:00,100.08,100.083,100.053,100.053,28770755.0
2005-12-21 17:54:00,100.06,100.073,100.029,100.073,73649768.0
2005-12-21 17:55:00,100.08,100.1,100.08,100.1,27429182.0
2005-12-21 17:56:00,100.092,100.135,100.092,100.135,139401479.0
2005-12-21 17:57:00,100.12,100.13,100.085,100.13,78681293.0
2005-12-21 17:58:00,100.123,100.13,100.11,100.11,68276582.0
2005-12-21 17:59:00,100.102,100.125,100.085,100.125,66960863.0
2005-12-21 18:00:00,100.12,100.13,100.09,100.09,18997414.0
2005-12-21 18:01:00,100.1,100.113,100.1,100.105,432737681.0
2005-12-21 18:02:00,100.105,100.125,100.105,100.12,49232067.0
2005-12-21 18:03:00,100.12,100.123,100.087,100.087,16761706.0
2005-12-21 18:04:00,100.095,100.1,100.083,100.095,63183567.0
2005-12-21 18:05:00,100.09,100.105,100.08,100.105,66544015.0
2005-12-21 18:06:00,100.1,100.163,100.1,100.14,14465821.0
2005-12-21 18:07:00,100.148,100.153,100.11,100.11,176469131.0
2005-12-21 18:08:00,100.112,100.118,100.095,100.11,41328056.0
2005-12-21 18:09:00,100.11,100.115,100.092,100.112,20335820.0
2005-12-21 18:10:00,100.112,100.135,100.112,100.12,140421521.0
2005-12-21 18:11:00,100.122,100.147,100.122,100.122,45328194.0
2005-12-21 18:12:00,100.13,100.13,100.08,100.125,82558870.0
2005-12-21 18:13:00,100.125,100.15,100.12,100.12,76772222.0
2005-12-21 18:14:00,100.125,100.135,100.125,100.135,11850786.0
2005-12-21 18:15:00,100.145,100.145,100.117,100.13,89586062.0
2005-12-21 18:16:00,100.13,100.145,100.12,100.12,55604931.0
2005-12-21 18:17:00,100.122,100.135,100.12,100.12,95042963.0
2005-12-21 18:18:00,100.135,100.157,100.115,100.15,190903141.0
2005-12-21 18:19:00,100.14,100.198,100.115,100.115,22747356.0
2005-12-21 18:20:00,100.16,100.17,100.149,100.152,28633385.0
2005-12-21 18:21:00,100.155,100.185,100.155,100.185,78254776.0
2005-12-21 18:22:00,100.185,100.186,100.163,100.163,13552790.0
2005-12-21 18:23:00,100.168,100.225,100.168,100.225,172501616.0
2005-12-21 18:24:00,100.22,100.23,100.22,100.222,39709125.0
2005-12-21 18:25:00,100.222,100.235,100.222,100.23,9467126.0
2005-12-21 18:26:00,100.223,100.237,100.223,100.23,89513603.0
2005-12-21 18:27:00,100.24,100.265,100.233,100.265,75289383.0
2005-12-21 18:28:00,100.253,100.265,100.25,100.25,29369665.0
2005-12-21 18:29:00,100.255,100.28,100.255,100.28,41981203.0
2005-12-21 18:30:00,100.285,100.31,100.285,100.31,49499943.0
2005-12-21 18:31:00,100.315,100.333,100.31,100.31,159431034.0
2005-12-21 18:32:00,100.305,100.315,100.293,100.303,124090134.0
2005-12-21 18:33:00,100.313,100.313,100.289,100.305,69095478.0
2005-12-21 18:34:00,100.305,100.312,100.275,100.29,26336890.0
2005-12-21 18:35:00,100.29,100.3,100.26,100.28,59990595.0
2005-12-21 18:36:00,100.283,100.29,100.225,100.29,61131528.0
2005-12-21 18:37:00,100.285,100.313,100.285,100.305,118086515.0
2005-12-21 18:38:00,100.315,100.315,100.282,100.283,25296658.0
2005-12-21 18:39:00,100.285,100.294,100.243,100.278,99512755.0
2005-12-21 18:40:00,100.29,100.29,100.271,100.285,67886338.0
2005-12-21 18:41:00,100.29,100.321,100.29,100.29,87494632.0
2005-12-21 18:42:00,100.305,100.316,100.305,100.313,34912244.0
2005-12-21 18:43:00,100.32,100.33,100.295,100.312,104742446.0
2005-12-21 18:44:00,100.32,100.33,100.319,100.33,18366803.0
2005-12-21 18:45:00,100.325,100.33,100.313,100.33,79541825.0
2005-12-21 18:46:00,100.325,100.338,100.323,100.338,121005635.0
2005-12-21 18:47:00,100.333,100.362,100.33,100.35,75568785.0
2005-12-21 18:48:00,100.34,100.34,100.285,100.308,41070851.0
2005-12-21 18:49:00,100.297,100.312,100.277,100.287,262442066.0
2005-12-21 18:50:00,100.295,100.295,100.285,100.285,13931881.0
2005-12-21 18:51:00,100.275,100.29,100.23,100.273,161848404.0
2005-12-21 18:52:00,100.285,100.295,100.27,100.27,29387917.0
2005-12-21 18:53:00,100.275,100.275,100.198,100.24,47662094.0
2005-12-21 18:54:00,100.235,100.268,100.222,100.25,140518493.0
2005-12-21 18:55:00,100.265,100.268,100.243,100.243,172218137.0
2005-12-21 18:56:00,100.247,100.27,100.247,100.27,48008713.0
2005-12-21 18:57:00,100.265,100.285,100.26,100.285,168775046.0
2005-12-21 18:58:00,100.28,100.322,100.28,100.303,72454435.0
2005-12-21 18:59:00,100.302,100.395,100.302,100.395,361297701.0
2005-12-21 19:00:00,100.39,100.402,100.353,100.353,369329243.0
2005-12-21 19:01:00,100.353,100.383,100.335,100.365,124320395.0
2005-12-21 19:02:00,100.375,100.41,100.353,100.397,25252587.0
2005-12-21 19:03:00,100.39,100.411,100.357,100.405,163734743.0
2005-12-21 19:04:00,100.415,100.42,100.41,100.42,41921941.0
2005-12-21 19:05:00,100.425,100.495,100.425,100.495,91689924.0
2005-12-21 19:06:00,100.495,100.495,100.46,100.46,137281278.0
2005-12-21 19:07:00,100.47,100.51,100.47,100.5,6827170.0
2005-12-21 19:08:00,100.493,100.493,100.47,100.47,96653491.0
2005-12-21 19:09:00,100.457,100.486,100.457,100.46,208070329.0
2005-12-21 19:10:00,100.455,100.472,100.455,100.455,90936911.0
2005-12-21 19:11:00,100.47,100.47,100.44,100.44,70106023.0
2005-12-21 19:12:00,100.455,100.507,100.455,100.507,18342959.0
2005-12-21 19:13:00,100.51,100.515,100.487,100.487,223723642.0
2005-12-21 19:14:00,100.5,100.5,100.46,100.485,88619880.0
2005-12-21 19:15:00,100.482,100.482,100.44,100.44,55168440.0
2005-12-21 19:16:00,100.435,100.48,100.435,100.47,105861935.0
2005-12-21 19:17:00,100.47,100.474,100.447,100.447,50361109.0
2005-12-21 19:18:00,100.455,100.476,100.455,100.455,63162988.0
2005-12-21 19:19:00,100.452,100.475,100.45,100.453,12203132.0
2005-12-21 19:20:00,100.46,100.481,100.46,100.46,59568692.0
2005-12-21 19:21:00,100.45,100.475,100.433,100.445,132926466.0
2005-12-21 19:22:00,100.45,100.45,100.44,100.445,173329884.0
2005-12-21 19:23:00,100.45,100.45,100.436,100.445,41348061.0
2005-12-21 19:24:00,100.405,100.46,100.405,100.448,120421945.0
2005-12-21 19:25:00,100.45,100.46,100.45,100.46,14346072.0
2005-12-21 19:26:00,100.47,100.47,100.408,100.46,22081232.0
2005-12-21 19:27:00,100.45,100.462,100.442,100.442,13031460.0
2005-12-21 19:28:00,100.45,100.455,100.425,100.425,112207618.0
2005-12-21 19:29:00,100.42,100.465,100.42,100.465,67236300.0
2005-12-21 19:30:00,100.465,100.485,100.447,100.485,37070288.0
2005-12-21 19:31:00,100.475,100.505,100.474,100.505,16965181.0
2005-12-21 19:32:00,100.49,100.52,100.49,100.52,19112281.0
2005-12-21 19:33:00,100.515,100.525,100.515,100.52,40194800.0
2005-12-21 19:34:00,100.515,100.549,100.495,100.495,24348574.0
2005-12-21 19:35:00,100.535,100.535,100.52,100.535,433402585.0
2005-12-21 19:36:00,100.54,100.546,100.485,100.485,75349019.0
2005-12-21 19:37:00,100.497,100.52,100.49,100.49,31495632.0
2005-12-21 19:38:00,100.5,100.5,100.46,100.475,8694939.0
2005-12-21 19:39:00,100.47,100.48,100.46,100.47,28137167.0
2005-12-21 19:40:00,100.478,100.479,100.472,100.473,54126845.0
2005-12-21 19:41:00,100.47,100.487,100.47,100.485,35660449.0
2005-12-21 19:42:00,100.473,100.473,100.455,100.455,61540778.0
2005-12-21 19:43:00,100.455,100.457,100.45,100.455,413062972.0
2005-12-21 19:44:00,100.445,100.457,100.43,100.457,63338872.0
2005-12-21 19:45:00,100.46,100.485,100.443,100.465,145109471.0
2005-12-21 19:46:00,100.46,100.47,100.455,100.47,63351218.0
2005-12-21 19:47:00,100.47,100.47,100.45,100.47,24396074.0
2005-12-21 19:48:00,100.46,100.485,100.454,100.485,142658897.0
2005-12-21 19:49:00,100.475,100.475,100.448,100.47,32050465.0
2005-12-21 19:50:00,100.473,100.49,100.46,100.485,25735236.0
2005-12-21 19:51:00,100.475,100.476,100.469,100.475,34243889.0
2005-12-21 19:52:00,100.472,100.495,100.465,100.495,41096112.0
2005-12-21 19:53:00,100.445,100.497,100.445,100.49,194396083.0
2005-12-21 19:54:00,100.483,100.494,100.44,100.485,140193571.0
2005-12-21 19:55:00,100.48,100.483,100.475,100.475,33074135.0
2005-12-21 19:56:00,100.47,100.47,100.45,100.46,28410208.0
2005-12-21 19:57:00,100.45,100.468,100.425,100.425,84644444.0
2005-12-21 19:58:00,100.43,100.445,100.428,100.445,54524392.0
2005-12-21 19:59:00,100.435,100.44,100.425,100.425,47683370.0
2005-12-21 20:00:00,100.44,100.44,100.405,100.42,505045727.0
2005-12-21 20:01:00,100.41,100.425,100.405,100.405,70421847.0
2005-12-21 20:02:00,100.415,100.425,100.41,100.42,221496059.0
2005-12-21 20:03:00,100.417,100.421,100.415,100.42,40472222.0
2005-12-21 20:04:00,100.43,100.43,100.413,100.425,26569386.0
2005-12-21 20:05:00,100.42,100.42,100.415,100.42,93038892.0
2005-12-21 20:06:00,100.415,100.425,100.411,100.423,32245098.0
2005-12-21 20:07:00,100.423,100.423,100.417,100.417,75162106.0
2005-12-21 20:08:00,100.42,100.42,100.4,100.4,96658071.0
2005-12-21 20:09:00,100.405,100.405,100.388,100.405,26788442.0
2005-12-21 20:10:00,100.4,100.425,100.363,100.4,11946880.0
2005-12-21 20:11:00,100.403,100.42,100.4,100.4,340140623.0
2005-12-21 20:12:00,100.4,100.42,100.4,100.41,22103549.0
2005-12-21 20:13:00,100.4,100.425,100.4,100.413,24845881.0
2005-12-21 20:14:00,100.417,100.453,100.417,100.453,6660894.0
2005-12-21 20:15:00,100.455,100.455,100.445,100.445,5413041.0
2005-12-21 20:16:00,100.455,100.455,100.433,100.44,70249696.0
2005-12-21 20:17:00,100.43,100.45,100.405,100.405,22200273.0
2005-12-21 20:18:00,100.402,100.405,100.399,100.4,72408430.0
2005-12-21 20:19:00,100.4,100.405,100.398,100.405,17243120.0
2005-12-21 20:20:00,100.403,100.415,100.403,100.415,108300187.0
2005-12-21 20:21:00,100.41,100.42,100.402,100.405,93968702.0
2005-12-21 20:22:00,100.415,100.42,100.405,100.405,39219458.0
2005-12-21 20:23:00,100.415,100.415,100.405,100.405,67532282.0
2005-12-21 20:24:00,100.405,100.406,100.398,100.4,9966146.0
2005-12-21 20:25:00,100.395,100.4,100.39,100.39,73809760.0
2005-12-21 20:26:00,100.395,100.42,100.395,100.42,14840371.0
2005-12-21 20:27:00,100.415,100.415,100.383,100.383,37635106.0
2005-12-21 20:28:00,100.395,100.395,100.368,100.375,9991512.0
2005-12-21 20:29:00,100.365,100.375,100.33,100.365,80926747.0
2005-12-21 20:30:00,100.36,100.373,100.36,100.365,10600777.0
2005-12-21 20:31:00,100.368,100.377,100.355,100.355,163118883.0
2005-12-21 20:32:00,100.35,100.37,100.35,100.355,51413666.0
2005-12-21 20:33:00,100.368,100.37,100.355,100.358,135193709.0
2005-12-21 20:34:00,100.37,100.37,100.35,100.35,7051039.0
2005-12-21 20:35:00,100.345,100.345,100.335,100.335,15261090.0
2005-12-21 20:36:00,100.322,100.335,100.318,100.323,176916686.0
2005-12-21 20:37:00,100.325,100.33,100.322,100.325,14895269.0
2005-12-21 20:38:00,100.32,100.351,100.318,100.325,129631546.0
2005-12-21 20:39:00,100.32,100.33,100.315,100.33,139336787.0
2005-12-21 20:40:00,100.322,100.335,100.318,100.32,27476338.0
2005-12-21 20:41:00,100.33,100.33,100.328,100.33,42908388.0
2005-12-21 20:42:00,100.32,100.355,100.32,100.355,166850467.0
2005-12-21 20:43:00,100.355,100.383,100.337,100.375,89226339.0
2005-12-21 20:44:00,100.383,100.395,100.38,100.38,115150180.0
2005-12-21 20:45:00,100.385,100.393,100.383,100.39,117827077.0
2005-12-21 20:46:00,100.383,100.396,100.362,100.362,15085239.0
2005-12-21 20:47:00,100.362,100.39,100.362,100.385,140476192.0
2005-12-21 20:48:00,100.375,100.415,100.375,100.405,109340947.0
2005-12-21 20:49:00,100.4,100.4,100.377,100.377,198232316.0
2005-12-21 20:50:00,100.375,100.395,100.37,100.395,29372185.0
2005-12-21 20:51:00,100.395,100.395,100.38,100.39,55726614.0
2005-12-21 20:52:00,100.38,100.406,100.38,100.385,48767019.0
2005-12-21 20:53:00,100.393,100.4,100.392,100.4,51055138.0
2005-12-21 20:54:00,100.4,100.405,100.39,100.4,27966620.0
2005-12-21 20:55:00,100.39,100.39,100.365,100.385,45243422.0
2005-12-21 20:56:00,100.378,100.387,100.376,100.385,135452741.0
2005-12-21 20:57:00,100.39,100.39,100.369,100.39,40342505.0
2005-12-21 20:58:00,100.38,100.402,100.38,100.402,30357399.0
2005-12-21 20:59:00,100.397,100.41,100.382,100.382,43609193.0
2005-12-21 21:00:00,100.382,100.395,100.382,100.395,2458014.0
2005-12-21 21:01:00,100.39,100.39,100.363,100.363,13257367.0
2005-12-21 21:02:00,100.375,100.385,100.37,100.37,15413331.0
2005-12-21 21:03:00,100.375,100.382,100.363,100.37,14194247.0
2005-12-21 21:04:00,100.37,100.381,100.36,100.36,71963225.0
2005-12-21 21:05:00,100.357,100.37,100.355,100.368,237693100.0
2005-12-21 21:06:00,100.365,100.376,100.365,100.365,87824621.0
2005-12-21 21:07:00,100.368,100.368,100.35,100.355,92666485.0
2005-12-21 21:08:00,100.355,100.365,100.352,100.353,40505437.0
2005-12-21 21:09:00,100.36,100.372,100.355,100.355,57082745.0
2005-12-21 21:10:00,100.36,100.365,100.352,100.365,11791379.0
2005-12-21 21:11:00,100.35,100.363,100.321,100.36,26442579.0
2005-12-21 21:12:00,100.36,100.37,100.358,100.358,171930507.0
2005-12-21 21:13:00,100.36,100.372,100.35,100.37,230753806.0
2005-12-21 21:14:00,100.36,100.39,100.345,100.345,96513257.0
2005-12-21 21:15:00,100.365,100.365,100.35,100.358,65405552.0
2005-12-21 21:16:00,100.355,100.355,100.34,100.34,25393171.0
2005-12-21 21:17:00,100.34,100.355,100.34,100.355,370115183.0
2005-12-21 21:18:00,100.355,100.365,100.355,100.365,37192358.0
2005-12-21 21:19:00,100.37,100.37,100.352,100.352,152185122.0
2005-12-21 21:20:00,100.353,100.36,100.35,100.355,29761587.0
2005-12-21 21:21:00,100.365,100.373,100.356,100.373,128221003.0
2005-12-21 21:22:00,100.368,100.375,100.362,100.365,125484599.0
2005-12-21 21:23:00,100.365,100.365,100.33,100.355,57274794.0
2005-12-21 21:24:00,100.353,100.36,100.347,100.347,51203216.0
2005-12-21 21:25:00,100.35,100.375,100.35,100.375,2765736.0
2005-12-21 21:26:00,100.363,100.375,100.363,100.37,12824685.0
2005-12-21 21:27:00,100.362,100.39,100.362,100.373,71083438.0
2005-12-21 21:28:00,100.375,100.378,100.362,100.365,133316723.0
2005-12-21 21:29:00,100.367,100.375,100.365,100.375,91513128.0
2005-12-21 21:30:00,100.362,100.368,100.355,100.355,78837401.0
2005-12-21 21:31:00,100.375,100.375,100.365,100.375,10304577.0
2005-12-21 21:32:00,100.362,100.391,100.335,100.37,475223474.0
2005-12-21 21:33:00,100.37,100.37,100.355,100.355,32834032.0
2005-12-21 21:34:00,100.34,100.363,100.34,100.353,220186292.0
2005-12-21 21:35:00,100.352,100.367,100.352,100.365,13850366.0
2005-12-21 21:36:00,100.36,100.366,100.345,100.345,77913331.0
2005-12-21 21:37:00,100.355,100.367,100.354,100.367,57275971.0
2005-12-21 21:38:00,100.37,100.37,100.34,100.34,74058997.0
2005-12-21 21:39:00,100.345,100.355,100.34,100.34,12102871.0
2005-12-21 21:40:00,100.333,100.345,100.325,100.345,107662198.0
2005-12-21 21:41:00,100.355,100.355,100.329,100.333,41313592.0
2005-12-21 21:42:00,100.335,100.362,100.335,100.355,34873759.0
2005-12-21 21:43:00,100.36,100.365,100.35,100.355,14216956.0
2005-12-21 21:44:00,100.345,100.363,100.345,100.36,36265516.0
2005-12-21 21:45:00,100.365,100.365,100.353,100.36,20905340.0
2005-12-21 21:46:00,100.355,100.365,100.355,100.365,48397175.0
2005-12-21 21:47:00,100.352,100.36,100.35,100.352,86374225.0
2005-12-21 21:48:00,100.36,100.365,100.355,100.355,71764993.0
2005-12-21 21:49:00,100.355,100.355,100.328,100.328,79195889.0
2005-12-21 21:50:00,100.325,100.36,100.325,100.345,49894742.0
2005-12-21 21:51:00,100.343,100.365,100.343,100.365,19775972.0
2005-12-21 21:52:00,100.37,100.37,100.347,100.37,117514740.0
2005-12-21 21:53:00,100.365,100.369,100.35,100.365,71558412.0
2005-12-21 21:54:00,100.362,100.373,100.35,100.35,377519503.0
2005-12-21 21:55:00,100.352,100.355,100.335,100.35,79989443.0
2005-12-21 21:56:00,100.34,100.357,100.305,100.305,347842017.0
2005-12-21 21:57:00,100.345,100.35,100.337,100.347,95323675.0
2005-12-21 21:58:00,100.35,100.35,100.325,100.34,416948120.0
2005-12-21 21:59:00,100.335,100.337,100.323,100.323,80889829.0
2005-12-21 22:00:00,100.33,100.335,100.315,100.335,91699286.0
2005-12-21 22:01:00,100.325,100.34,100.325,100.34,82722826.0
2005-12-21 22:02:00,100.34,100.355,100.34,100.35,12673557.0
2005-12-21 22:03:00,100.348,100.355,100.348,100.355,48905251.0
2005-12-21 22:04:00,100.355,100.365,100.355,100.355,30744851.0
2005-12-21 22:05:00,100.36,100.37,100.355,100.37,106506921.0
2005-12-21 22:06:00,100.368,100.385,100.355,100.355,45096288.0
2005-12-21 22:07:00,100.355,100.375,100.355,100.365,30799371.0
2005-12-21 22:08:00,100.365,100.39,100.365,100.39,175285808.0
2005-12-21 22:09:00,100.375,100.39,100.375,100.39,38032389.0
2005-12-21 22:10:00,100.39,100.39,100.372,100.375,31011834.0
2005-12-21 22:11:00,100.373,100.38,100.373,100.373,104970632.0
2005-12-21 22:12:00,100.375,100.376,100.345,100.37,39160287.0
2005-12-21 22:13:00,100.375,100.375,100.355,100.36,39654827.0
2005-12-21 22:14:00,100.36,100.375,100.36,100.373,31704049.0
2005-12-21 22:15:00,100.373,100.415,100.373,100.415,59735486.0
2005-12-21 22:16:00,100.415,100.419,100.372,100.4,12176547.0
2005-12-21 22:17:00,100.41,100.44,100.408,100.44,4799136.0
2005-12-21 22:18:00,100.43,100.436,100.425,100.43,62552643.0
2005-12-21 22:19:00,100.435,100.44,100.427,100.44,18181154.0
2005-12-21 22:20:00,100.43,100.43,100.402,100.402,85322875.0
2005-12-21 22:21:00,100.405,100.415,100.402,100.405,15293923.0
2005-12-21 22:22:00,100.403,100.415,100.398,100.415,12770543.0
2005-12-21 22:23:00,100.415,100.42,100.41,100.42,31930727.0
2005-12-21 22:24:00,100.415,100.415,100.399,100.405,56398863.0
2005-12-21 22:25:00,100.4,100.41,100.4,100.405,69264937.0
2005-12-21 22:26:00,100.415,100.415,100.397,100.397,105188803.0
2005-12-21 22:27:00,100.405,100.405,100.395,100.395,56852902.0
2005-12-21 22:28:00,100.395,100.396,100.39,100.393,35260534.0
2005-12-21 22:29:00,100.4,100.4,100.381,100.383,114497375.0
2005-12-21 22:30:00,100.385,100.395,100.377,100.385,126411526.0
2005-12-21 22:31:00,100.382,100.395,100.375,100.39,49117452.0
2005-12-21 22:32:00,100.375,100.405,100.374,100.405,84753074.0
2005-12-21 22:33:00,100.4,100.415,100.4,100.415,15014712.0
2005-12-21 22:34:00,100.415,100.423,100.41,100.41,58266072.0
2005-12-21 22:35:00,100.415,100.42,100.375,100.42,6805898.0
2005-12-21 22:36:00,100.415,100.415,100.388,100.388,83877154.0
2005-12-21 22:37:00,100.38,100.39,100.38,100.39,393882811.0
2005-12-21 22:38:00,100.378,100.39,100.378,100.387,76388590.0
2005-12-21 22:39:00,100.39,100.39,100.379,100.385,82687770.0
2005-12-21 22:40:00,100.38,100.39,100.38,100.382,42559528.0
2005-12-21 22:41:00,100.385,100.385,100.379,100.385,114573479.0
2005-12-21 22:42:00,100.385,100.39,100.367,100.39,108406252.0
2005-12-21 22:43:00,100.382,100.39,100.38,100.39,18431998.0
2005-12-21 22:44:00,100.385,100.4,100.383,100.383,35043271.0
2005-12-21 22:45:00,100.383,100.413,100.352,100.41,132631574.0
2005-12-21 22:46:00,100.415,100.415,100.383,100.383,9127305.0
2005-12-21 22:47:00,100.383,100.433,100.383,100.433,68362630.0
2005-12-21 22:48:00,100.43,100.455,100.43,100.455,83070782.0
2005-12-21 22:49:00,100.445,100.47,100.445,100.455,64087987.0
2005-12-21 22:50:00,100.44,100.475,100.415,100.465,79385900.0
2005-12-21 22:51:00,100.465,100.473,100.447,100.448,248372498.0
2005-12-21 22:52:00,100.445,100.45,100.442,100.45,8289072.0
2005-12-21 22:53:00,100.445,100.449,100.425,100.425,94971049.0
2005-12-21 22:54:00,100.43,100.445,100.43,100.445,28121161.0
2005-12-21 22:55:00,100.44,100.44,100.42,100.42,80229694.0
2005-12-21 22:56:00,100.43,100.44,100.42,100.44,13601123.0
2005-12-21 22:57:00,100.44,100.45,100.44,100.45,37845506.0
2005-12-21 22:58:00,100.44,100.448,100.44,100.445,17937823.0
2005-12-21 22:59:00,100.445,100.445,100.432,100.435,23417851.0
2005-12-21 23:00:00,100.43,100.452,100.43,100.435,63164761.0
2005-12-21 23:01:00,100.455,100.455,100.445,100.455,29634746.0
2005-12-21 23:02:00,100.455,100.465,100.44,100.44,60900240.0
2005-12-21 23:03:00,100.432,100.439,100.425,100.437,15877568.0
2005-12-21 23:04:00,100.445,100.445,100.422,100.425,40195520.0
2005-12-21 23:05:00,100.41,100.435,100.41,100.435,89946940.0
2005-12-21 23:06:00,100.422,100.435,100.422,100.43,4196298.0
2005-12-21 23:07:00,100.43,100.435,100.43,100.43,12853734.0
2005-12-21 23:08:00,100.425,100.435,100.415,100.435,52309025.0
2005-12-21 23:09:00,100.43,100.435,100.422,100.43,118822715.0
2005-12-21 23:10:00,100.423,100.427,100.423,100.427,4074689.0
2005-12-21 23:11:00,100.43,100.43,100.42,100.423,20341394.0
2005-12-21 23:12:00,100.425,100.425,100.385,100.425,78496599.0
2005-12-21 23:13:00,100.425,100.455,100.419,100.455,134784474.0
2005-12-21 23:14:00,100.44,100.46,100.44,100.46,51736911.0
2005-12-21 23:15:00,100.475,100.475,100.457,100.465,141038348.0
2005-12-21 23:16:00,100.46,100.465,100.445,100.46,39811138.0
2005-12-21 23:17:00,100.452,100.463,100.445,100.445,112704617.0
2005-12-21 23:18:00,100.445,100.455,100.442,100.445,80179324.0
2005-12-21 23:19:00,100.442,100.455,100.435,100.445,17336914.0
2005-12-21 23:20:00,100.445,100.452,100.435,100.435,9198188.0
2005-12-21 23:21:00,100.44,100.465,100.438,100.465,41216849.0
2005-12-21 23:22:00,100.453,100.543,100.453,100.543,71414027.0
2005-12-21 23:23:00,100.535,100.535,100.505,100.505,11085874.0
2005-12-21 23:24:00,100.503,100.503,100.485,100.5,15048179.0
2005-12-21 23:25:00,100.495,100.5,100.495,100.495,24912910.0
2005-12-21 23:26:00,100.49,100.5,100.49,100.5,21824016.0
2005-12-21 23:27:00,100.492,100.535,100.492,100.535,49932505.0
2005-12-21 23:28:00,100.52,100.535,100.52,100.535,2801037.0
2005-12-21 23:29:00,100.535,100.535,100.52,100.53,74885025.0
2005-12-21 23:30:00,100.52,100.545,100.52,100.52,25878418.0
2005-12-21 23:31:00,100.535,100.535,100.535,100.535,1378797.0
2005-12-21 23:32:00,100.522,100.535,100.522,100.533,32151128.0
2005-12-21 23:33:00,100.517,100.53,100.517,100.525,147165699.0
2005-12-21 23:34:00,100.523,100.555,100.523,100.555,27086123.0
2005-12-21 23:35:00,100.55,100.61,100.55,100.605,46545996.0
2005-12-21 23:36:00,100.6,100.62,100.6,100.62,71983993.0
2005-12-21 23:37:00,100.62,100.635,100.61,100.625,34405085.0
2005-12-21 23:38:00,100.615,100.645,100.615,100.645,103823290.0
2005-12-21 23:39:00,100.65,100.658,100.647,100.647,62253573.0
2005-12-21 23:40:00,100.64,100.655,100.64,100.645,45726230.0
2005-12-21 23:41:00,100.655,100.655,100.632,100.635,40695143.0
2005-12-21 23:42:00,100.635,100.651,100.635,100.637,35169808.0
2005-12-21 23:43:00,100.65,100.655,100.638,100.643,18209965.0
2005-12-21 23:44:00,100.645,100.653,100.637,100.64,59552069.0
2005-12-21 23:45:00,100.64,100.643,100.604,100.643,29828329.0
2005-12-21 23:46:00,100.64,100.65,100.605,100.65,68212733.0
2005-12-21 23:47:00,100.645,100.655,100.643,100.645,56242542.0
2005-12-21 23:48:00,100.642,100.65,100.642,100.65,8147767.0
2005-12-21 23:49:00,100.64,100.65,100.64,100.645,31447384.0
2005-12-21 23:50:00,100.65,100.65,100.64,100.65,139454437.0
2005-12-21 23:51:00,100.65,100.66,100.65,100.65,9360467.0
2005-12-21 23:52:00,100.645,100.665,100.635,100.635,104710133.0
2005-12-21 23:53:00,100.642,100.66,100.641,100.655,17434942.0
2005-12-21 23:54:00,100.647,100.66,100.647,100.66,80985238.0
2005-12-21 23:55:00,100.65,100.685,100.645,100.66,424193350.0
2005-12-21 23:56:00,100.668,100.68,100.66,100.66,114111580.0
2005-12-21 23:57:00,100.67,100.68,100.662,100.68,79282968.0
2005-12-21 23:58:00,100.67,100.695,100.67,100.695,31221332.0
2005-12-21 23:59:00,100.7,100.7,100.693,100.695,32091085.0
2005-12-22 00:00:00,100.705,100.705,100.695,100.7,16841670.0
2005-12-22 00:32:00,100.695,100.695,100.62,100.672,109772767.0
2005-12-22 00:33:00,100.68,100.68,100.665,100.68,85146481.0
2005-12-22 00:34:00,100.675,100.685,100.67,100.675,44671038.0
2005-12-22 00:35:00,100.68,100.705,100.678,100.678,138902493.0
2005-12-22 00:36:00,100.675,100.68,100.667,100.675,278115667.0
2005-12-22 00:37:00,100.67,100.675,100.657,100.67,151229357.0
2005-12-22 00:38:00,100.66,100.683,100.66,100.665,46642975.0
2005-12-22 00:39:00,100.67,100.691,100.67,100.675,30508858.0
2005-12-22 00:40:00,100.685,100.705,100.68,100.705,16669392.0
2005-12-22 00:41:00,100.7,100.723,100.673,100.673,134021083.0
2005-12-22 00:42:00,100.675,100.685,100.67,100.67,53983242.0
2005-12-22 00:43:00,100.675,100.68,100.667,100.675,120795884.0
2005-12-22 00:44:00,100.672,100.676,100.655,100.67,7097579.0
2005-12-22 00:45:00,100.655,100.689,100.65,100.67,42820006.0
2005-12-22 00:46:00,100.663,100.675,100.655,100.66,49387604.0
2005-12-22 00:47:00,100.662,100.67,100.655,100.67,117742970.0
2005-12-22 00:48:00,100.675,100.675,100.653,100.653,17862812.0
2005-12-22 00:49:00,100.665,100.67,100.658,100.67,87205824.0
2005-12-22 00:50:00,100.67,100.67,100.65,100.65,82967966.0
2005-12-22 00:51:00,100.66,100.66,100.655,100.66,19688690.0
2005-12-22 00:52:00,100.655,100.66,100.645,100.655,48945020.0
2005-12-22 00:53:00,100.66,100.66,100.652,100.652,22800290.0
2005-12-22 00:54:00,100.66,100.66,100.655,100.655,14414854.0
2005-12-22 00:55:00,100.66,100.662,100.651,100.655,14006325.0
2005-12-22 00:56:00,100.64,100.645,100.64,100.645,15972905.0
2005-12-22 00:57:00,100.65,100.655,100.64,100.655,31562088.0
2005-12-22 00:58:00,100.642,100.66,100.642,100.66,177831411.0
2005-12-22 00:59:00,100.665,100.665,100.653,100.66,71058744.0
2005-12-22 01:00:00,100.655,100.655,100.633,100.633,11382462.0
2005-12-22 01:01:00,100.633,100.665,100.633,100.665,3971526.0
2005-12-22 01:02:00,100.66,100.66,100.645,100.655,81673881.0
2005-12-22 01:03:00,100.655,100.655,100.65,100.653,339675580.0
2005-12-22 01:04:00,100.66,100.67,100.645,100.655,103261773.0
2005-12-22 01:05:00,100.655,100.66,100.65,100.66,400348088.0
2005-12-22 01:06:00,100.66,100.66,100.63,100.64,237784141.0
2005-12-22 01:07:00,100.65,100.65,100.635,100.64,391586667.0
2005-12-22 01:08:00,100.643,100.673,100.643,100.655,30426918.0
2005-12-22 01:09:00,100.66,100.665,100.65,100.665,17204221.0
2005-12-22 01:10:00,100.667,100.67,100.662,100.665,64114728.0
2005-12-22 01:11:00,100.665,100.67,100.66,100.67,48667302.0
2005-12-22 01:12:00,100.67,100.677,100.638,100.64,23591111.0
2005-12-22 01:13:00,100.65,100.65,100.645,100.65,1461612.0
2005-12-22 01:14:00,100.642,100.65,100.642,100.645,62690680.0
2005-12-22 01:15:00,100.645,100.66,100.645,100.645,53367575.0
2005-12-22 01:16:00,100.655,100.655,100.638,100.643,16665117.0
2005-12-22 01:17:00,100.635,100.648,100.635,100.643,74567368.0
2005-12-22 01:18:00,100.655,100.71,100.595,100.673,93010011.0
2005-12-22 01:19:00,100.675,100.698,100.669,100.69,43876989.0
2005-12-22 01:20:00,100.683,100.698,100.66,100.66,19053633.0
2005-12-22 01:21:00,100.675,100.675,100.64,100.64,49476144.0
2005-12-22 01:22:00,100.645,100.645,100.635,100.645,59036202.0
2005-12-22 01:23:00,100.64,100.644,100.62,100.63,18909532.0
2005-12-22 01:24:00,100.63,100.63,100.62,100.62,85588680.0
2005-12-22 01:25:00,100.63,100.63,100.62,100.63,29860898.0
2005-12-22 01:26:00,100.63,100.63,100.625,100.625,36581379.0
2005-12-22 01:27:00,100.63,100.63,100.58,100.6,7363243.0
2005-12-22 01:28:00,100.605,100.605,100.563,100.58,20068078.0
2005-12-22 01:29:00,100.58,100.58,100.547,100.553,12416231.0
2005-12-22 01:30:00,100.56,100.57,100.545,100.558,125175732.0
2005-12-22 01:31:00,100.55,100.565,100.55,100.563,84955540.0
2005-12-22 01:32:00,100.56,100.56,100.56,100.56,67835259.0
2005-12-22 01:33:00,100.56,100.57,100.548,100.57,204665958.0
2005-12-22 01:34:00,100.56,100.57,100.555,100.57,80666341.0
2005-12-22 01:35:00,100.565,100.57,100.565,100.565,54162820.0
2005-12-22 01:36:00,100.565,100.585,100.565,100.585,50441705.0
2005-12-22 01:37:00,100.568,100.58,100.568,100.58,64450407.0
2005-12-22 01:38:00,100.58,100.59,100.58,100.583,57314605.0
2005-12-22 01:39:00,100.58,100.595,100.58,100.585,348799919.0
2005-12-22 01:40:00,100.585,100.593,100.575,100.575,80051740.0
2005-12-22 01:41:00,100.595,100.595,100.595,100.595,887094.0
2005-12-22 01:42:00,100.595,100.595,100.58,100.58,3324053.0
2005-12-22 01:43:00,100.575,100.603,100.573,100.603,56756198.0
2005-12-22 01:44:00,100.595,100.598,100.595,100.595,9752319.0
2005-12-22 01:45:00,100.582,100.595,100.58,100.58,503734663.0
2005-12-22 01:46:00,100.582,100.595,100.58,100.585,24873149.0
2005-12-22 01:47:00,100.59,100.59,100.585,100.585,10116399.0
2005-12-22 01:48:00,100.59,100.59,100.585,100.59,6726961.0
2005-12-22 01:49:00,100.59,100.59,100.585,100.585,8498496.0
2005-12-22 01:50:00,100.588,100.603,100.588,100.603,114116063.0
2005-12-22 01:51:00,100.607,100.624,100.605,100.605,45270069.0
2005-12-22 01:52:00,100.615,100.623,100.61,100.613,78531676.0
2005-12-22 01:53:00,100.62,100.62,100.601,100.603,37732118.0
2005-12-22 01:54:00,100.61,100.61,100.585,100.585,5571082.0
2005-12-22 01:55:00,100.595,100.61,100.595,100.61,6794301.0
2005-12-22 01:56:00,100.61,100.618,100.605,100.608,61716577.0
2005-12-22 01:57:00,100.625,100.625,100.61,100.61,57209459.0
2005-12-22 01:58:00,100.625,100.637,100.625,100.635,39982935.0
2005-12-22 01:59:00,100.632,100.688,100.632,100.688,254208720.0
2005-12-22 02:00:00,100.688,100.7,100.667,100.682,276193746.0
2005-12-22 02:01:00,100.685,100.695,100.685,100.695,41501906.0
2005-12-22 02:02:00,100.68,100.68,100.675,100.675,58803021.0
2005-12-22 02:03:00,100.658,100.676,100.658,100.66,64719564.0
2005-12-22 02:04:00,100.66,100.665,100.653,100.665,6187888.0
2005-12-22 02:05:00,100.655,100.67,100.655,100.67,5272151.0
2005-12-22 02:06:00,100.663,100.684,100.663,100.67,35495878.0
2005-12-22 02:07:00,100.663,100.677,100.635,100.635,80893775.0
2005-12-22 02:08:00,100.625,100.657,100.623,100.657,48945908.0
2005-12-22 02:09:00,100.653,100.668,100.645,100.668,123328724.0
2005-12-22 02:10:00,100.665,100.68,100.65,100.68,8748709.0
2005-12-22 02:11:00,100.68,100.685,100.67,100.67,6528495.0
2005-12-22 02:12:00,100.665,100.7,100.665,100.7,10503997.0
2005-12-22 02:13:00,100.695,100.705,100.69,100.692,26173997.0
2005-12-22 02:14:00,100.69,100.737,100.69,100.712,470516230.0
2005-12-22 02:15:00,100.725,100.728,100.725,100.725,9165712.0
2005-12-22 02:16:00,100.733,100.745,100.71,100.745,56372862.0
2005-12-22 02:17:00,100.75,100.765,100.75,100.765,3313450.0
2005-12-22 02:18:00,100.765,100.765,100.765,100.765,878224.0
2005-12-22 02:19:00,100.745,100.763,100.745,100.755,81919503.0
2005-12-22 02:20:00,100.755,100.765,100.75,100.75,350764224.0
2005-12-22 02:21:00,100.753,100.77,100.753,100.76,57377725.0
2005-12-22 02:22:00,100.76,100.764,100.752,100.758,71035387.0
2005-12-22 02:23:00,100.775,100.775,100.76,100.765,50751291.0
2005-12-22 02:24:00,100.765,100.765,100.73,100.735,53262680.0
2005-12-22 02:25:00,100.74,100.753,100.73,100.73,81679164.0
2005-12-22 02:26:00,100.74,100.74,100.718,100.73,200574246.0
2005-12-22 02:27:00,100.73,100.73,100.73,100.73,69531839.0
2005-12-22 02:28:00,100.733,100.735,100.72,100.72,83625886.0
2005-12-22 02:29:00,100.728,100.735,100.728,100.733,89250603.0
2005-12-22 02:30:00,100.723,100.73,100.723,100.73,12083920.0
2005-12-22 02:31:00,100.73,100.735,100.703,100.735,20203441.0
2005-12-22 02:32:00,100.73,100.73,100.727,100.727,7980103.0
2005-12-22 02:33:00,100.725,100.73,100.725,100.73,39953453.0
2005-12-22 02:34:00,100.73,100.75,100.73,100.75,28331025.0
2005-12-22 02:35:00,100.74,100.751,100.74,100.74,79595163.0
2005-12-22 02:36:00,100.74,100.755,100.727,100.74,18511535.0
2005-12-22 02:37:00,100.745,100.75,100.735,100.735,55303237.0
2005-12-22 02:38:00,100.73,100.765,100.73,100.765,49362608.0
2005-12-22 02:39:00,100.75,100.75,100.723,100.723,18074021.0
2005-12-22 02:40:00,100.73,100.735,100.715,100.715,45510827.0
2005-12-22 02:41:00,100.72,100.73,100.72,100.73,84673338.0
2005-12-22 02:42:00,100.723,100.723,100.695,100.695,75679865.0
2005-12-22 02:43:00,100.703,100.716,100.699,100.705,18285184.0
2005-12-22 02:44:00,100.695,100.716,100.695,100.705,59218346.0
2005-12-22 02:45:00,100.705,100.732,100.705,100.732,58853437.0
2005-12-22 02:46:00,100.74,100.77,100.74,100.77,1477271.0
2005-12-22 02:47:00,100.76,100.785,100.753,100.76,23142153.0
2005-12-22 02:48:00,100.76,100.76,100.75,100.755,44722755.0
2005-12-22 02:49:00,100.755,100.755,100.737,100.737,61910708.0
2005-12-22 02:50:00,100.74,100.74,100.74,100.74,1197897.0
2005-12-22 02:51:00,100.735,100.735,100.713,100.713,5901326.0
2005-12-22 02:52:00,100.72,100.733,100.715,100.72,372018491.0
2005-12-22 02:53:00,100.71,100.77,100.71,100.77,12422555.0
2005-12-22 02:54:00,100.77,100.783,100.77,100.775,400869232.0
2005-12-22 02:55:00,100.79,100.79,100.76,100.765,12603394.0
2005-12-22 02:56:00,100.763,100.763,100.745,100.745,365242563.0
2005-12-22 02:57:00,100.745,100.76,100.738,100.76,79526661.0
2005-12-22 02:58:00,100.765,100.765,100.743,100.743,4391338.0
2005-12-22 02:59:00,100.743,100.757,100.743,100.745,12178967.0
2005-12-22 03:00:00,100.75,100.755,100.743,100.755,70508778.0
2005-12-22 03:01:00,100.75,100.759,100.75,100.752,168416901.0
2005-12-22 03:02:00,100.765,100.765,100.74,100.76,30217413.0
2005-12-22 03:03:00,100.755,100.76,100.755,100.76,15909268.0
2005-12-22 03:04:00,100.775,100.786,100.771,100.78,13536604.0
2005-12-22 03:05:00,100.775,100.8,100.775,100.8,13633646.0
2005-12-22 03:06:00,100.792,100.8,100.792,100.8,22930997.0
2005-12-22 03:07:00,100.795,100.81,100.78,100.795,50857251.0
2005-12-22 03:08:00,100.8,100.815,100.8,100.81,20592712.0
2005-12-22 03:09:00,100.8,100.82,100.8,100.82,83856851.0
2005-12-22 03:10:00,100.82,100.83,100.81,100.825,87293117.0
2005-12-22 03:11:00,100.813,100.813,100.805,100.805,17505697.0
2005-12-22 03:12:00,100.8,100.82,100.8,100.82,50432208.0
2005-12-22 03:13:00,100.81,100.825,100.803,100.803,51687705.0
2005-12-22 03:14:00,100.81,100.822,100.795,100.795,41420008.0
2005-12-22 03:15:00,100.81,100.81,100.772,100.772,6668150.0
2005-12-22 03:16:00,100.775,100.779,100.755,100.755,124211710.0
2005-12-22 03:17:00,100.75,100.775,100.75,100.775,51847139.0
2005-12-22 03:18:00,100.773,100.773,100.74,100.74,134626903.0
2005-12-22 03:19:00,100.745,100.745,100.73,100.735,15342284.0
2005-12-22 03:20:00,100.725,100.75,100.725,100.73,29000815.0
2005-12-22 03:21:00,100.725,100.75,100.725,100.75,43076261.0
2005-12-22 03:22:00,100.76,100.764,100.741,100.75,145482791.0
2005-12-22 03:23:00,100.755,100.755,100.737,100.745,268244281.0
2005-12-22 03:24:00,100.745,100.76,100.742,100.76,90292957.0
2005-12-22 03:25:00,100.755,100.778,100.755,100.765,42690215.0
2005-12-22 03:26:00,100.77,100.773,100.75,100.75,85342768.0
2005-12-22 03:27:00,100.742,100.742,100.705,100.705,106928475.0
2005-12-22 03:28:00,100.7,100.7,100.67,100.67,11553979.0
2005-12-22 03:29:00,100.665,100.672,100.657,100.67,13560089.0
2005-12-22 03:30:00,100.675,100.683,100.675,100.683,44901713.0
2005-12-22 03:31:00,100.675,100.7,100.675,100.695,76467261.0
2005-12-22 03:32:00,100.685,100.701,100.677,100.69,25264671.0
2005-12-22 03:33:00,100.685,100.725,100.677,100.725,33435207.0
2005-12-22 03:34:00,100.73,100.76,100.73,100.76,35563590.0
2005-12-22 03:35:00,100.758,100.758,100.745,100.755,134304444.0
2005-12-22 03:36:00,100.752,100.775,100.752,100.76,12791152.0
2005-12-22 03:37:00,100.765,100.78,100.715,100.78,358736395.0
2005-12-22 03:38:00,100.775,100.778,100.767,100.778,81214226.0
2005-12-22 03:39:00,100.77,100.77,100.765,100.765,105112393.0
2005-12-22 03:40:00,100.78,100.785,100.737,100.785,75563033.0
2005-12-22 03:41:00,100.79,100.79,100.775,100.775,10765539.0
2005-12-22 03:42:00,100.76,100.773,100.76,100.765,18113288.0
2005-12-22 03:43:00,100.773,100.789,100.76,100.76,32771225.0
2005-12-22 03:44:00,100.763,100.78,100.75,100.75,77685406.0
2005-12-22 03:45:00,100.765,100.765,100.75,100.758,385479852.0
2005-12-22 03:46:00,100.758,100.758,100.746,100.75,100343661.0
2005-12-22 03:47:00,100.705,100.745,100.705,100.745,45183813.0
2005-12-22 03:48:00,100.75,100.75,100.727,100.735,31182618.0
2005-12-22 03:49:00,100.73,100.736,100.73,100.735,374741748.0
2005-12-22 03:50:00,100.73,100.745,100.73,100.745,22737359.0
2005-12-22 03:51:00,100.73,100.737,100.725,100.735,201613336.0
2005-12-22 03:52:00,100.74,100.755,100.73,100.74,91935648.0
2005-12-22 03:53:00,100.695,100.745,100.695,100.735,18056990.0
2005-12-22 03:54:00,100.727,100.73,100.705,100.73,291001689.0
2005-12-22 03:55:00,100.72,100.743,100.716,100.723,11325878.0
2005-12-22 03:56:00,100.73,100.745,100.73,100.745,36910951.0
2005-12-22 03:57:00,100.745,100.75,100.737,100.747,133043753.0
2005-12-22 03:58:00,100.745,100.763,100.736,100.763,97565322.0
2005-12-22 03:59:00,100.76,100.761,100.752,100.755,17829419.0
2005-12-22 04:00:00,100.745,100.76,100.745,100.76,35233955.0
2005-12-22 04:01:00,100.755,100.76,100.75,100.75,30875525.0
2005-12-22 04:02:00,100.76,100.76,100.737,100.76,78568003.0
2005-12-22 04:03:00,100.75,100.77,100.75,100.758,124236886.0
2005-12-22 04:04:00,100.75,100.77,100.75,100.77,413927917.0
2005-12-22 04:05:00,100.78,100.78,100.775,100.777,81778483.0
2005-12-22 04:06:00,100.785,100.785,100.77,100.772,16900874.0
2005-12-22 04:07:00,100.765,100.785,100.765,100.775,106759922.0
2005-12-22 04:08:00,100.78,100.785,100.773,100.78,8974560.0
2005-12-22 04:09:00,100.78,100.78,100.76,100.76,141721992.0
2005-12-22 04:10:00,100.755,100.758,100.745,100.75,31835780.0
2005-12-22 04:11:00,100.76,100.76,100.742,100.742,7433416.0
2005-12-22 04:12:00,100.745,100.755,100.743,100.745,59711800.0
2005-12-22 04:13:00,100.75,100.773,100.715,100.74,68999324.0
2005-12-22 04:14:00,100.743,100.76,100.706,100.76,32912202.0
2005-12-22 04:15:00,100.76,100.765,100.75,100.755,63011395.0
2005-12-22 04:16:00,100.753,100.765,100.747,100.75,18010052.0
2005-12-22 04:17:00,100.737,100.759,100.737,100.755,36108632.0
2005-12-22 04:18:00,100.755,100.765,100.742,100.765,38015080.0
2005-12-22 04:19:00,100.755,100.765,100.75,100.75,46048572.0
2005-12-22 04:20:00,100.76,100.76,100.749,100.75,15284097.0
2005-12-22 04:21:00,100.745,100.745,100.725,100.725,109103917.0
2005-12-22 04:22:00,100.725,100.731,100.72,100.72,12844152.0
2005-12-22 04:23:00,100.72,100.731,100.72,100.72,71483613.0
2005-12-22 04:24:00,100.725,100.73,100.714,100.73,48571422.0
2005-12-22 04:25:00,100.735,100.735,100.723,100.723,29288628.0
2005-12-22 04:26:00,100.725,100.73,100.717,100.717,151218352.0
2005-12-22 04:27:00,100.733,100.735,100.722,100.722,29665186.0
2005-12-22 04:28:00,100.735,100.735,100.735,100.735,1424230.0
2005-12-22 04:29:00,100.72,100.72,100.697,100.697,14873512.0
2005-12-22 04:30:00,100.7,100.715,100.685,100.69,82345532.0
2005-12-22 04:31:00,100.705,100.705,100.69,100.69,2616813.0
2005-12-22 04:32:00,100.705,100.705,100.662,100.662,51102758.0
2005-12-22 04:33:00,100.67,100.68,100.653,100.68,23133365.0
2005-12-22 04:34:00,100.685,100.685,100.66,100.665,22788977.0
2005-12-22 04:35:00,100.67,100.67,100.653,100.653,15299084.0
2005-12-22 04:36:00,100.655,100.66,100.645,100.645,11536968.0
2005-12-22 04:37:00,100.645,100.661,100.645,100.653,67916336.0
2005-12-22 04:38:00,100.665,100.665,100.652,100.66,44457823.0
2005-12-22 04:39:00,100.655,100.665,100.655,100.655,9371562.0
2005-12-22 04:40:00,100.655,100.665,100.645,100.652,16889347.0
2005-12-22 04:41:00,100.655,100.66,100.632,100.645,77430539.0
2005-12-22 04:42:00,100.645,100.652,100.632,100.632,110203012.0
2005-12-22 04:43:00,100.64,100.64,100.63,100.63,43619083.0
2005-12-22 04:44:00,100.635,100.645,100.627,100.645,145175856.0
2005-12-22 04:45:00,100.63,100.645,100.63,100.63,55392837.0
2005-12-22 04:46:00,100.645,100.645,100.615,100.625,132831844.0
2005-12-22 04:47:00,100.625,100.643,100.59,100.635,79976157.0
2005-12-22 04:48:00,100.633,100.64,100.63,100.64,21228756.0
2005-12-22 04:49:00,100.637,100.637,100.633,100.633,4354230.0
2005-12-22 04:50:00,100.64,100.656,100.639,100.64,115060253.0
2005-12-22 04:51:00,100.64,100.65,100.629,100.635,49813373.0
2005-12-22 04:52:00,100.64,100.66,100.64,100.66,14154535.0
2005-12-22 04:53:00,100.66,100.66,100.632,100.632,4205552.0
2005-12-22 04:54:00,100.645,100.645,100.63,100.63,83007513.0
2005-12-22 04:55:00,100.645,100.645,100.627,100.635,41657704.0
2005-12-22 04:56:00,100.627,100.64,100.622,100.622,15963772.0
2005-12-22 04:57:00,100.63,100.646,100.63,100.645,57698003.0
2005-12-22 04:58:00,100.645,100.645,100.625,100.625,27061224.0
2005-12-22 04:59:00,100.605,100.623,100.605,100.61,60864099.0
2005-12-22 05:00:00,100.615,100.628,100.615,100.625,24796538.0
2005-12-22 05:01:00,100.625,100.632,100.62,100.62,19325386.0
2005-12-22 05:02:00,100.63,100.63,100.61,100.62,40799379.0
2005-12-22 05:03:00,100.62,100.62,100.605,100.61,13108740.0
2005-12-22 05:04:00,100.6,100.613,100.6,100.6,83878402.0
2005-12-22 05:05:00,100.605,100.605,100.583,100.6,27496979.0
2005-12-22 05:06:00,100.595,100.595,100.585,100.585,92537313.0
2005-12-22 05:07:00,100.59,100.59,100.565,100.575,7638994.0
2005-12-22 05:08:00,100.578,100.594,100.57,100.575,267671624.0
2005-12-22 05:09:00,100.575,100.585,100.57,100.57,46144411.0
2005-12-22 05:10:00,100.585,100.585,100.525,100.525,63265533.0
2005-12-22 05:11:00,100.535,100.535,100.505,100.52,79531622.0
2005-12-22 05:12:00,100.523,100.533,100.502,100.523,62368972.0
2005-12-22 05:13:00,100.523,100.525,100.523,100.525,8316452.0
2005-12-22 05:14:00,100.52,100.54,100.484,100.513,145636958.0
2005-12-22 05:15:00,100.513,100.522,100.51,100.515,33753872.0
2005-12-22 05:16:00,100.52,100.522,100.519,100.522,17451237.0
2005-12-22 05:17:00,100.53,100.53,100.507,100.525,102550610.0
2005-12-22 05:18:00,100.525,100.535,100.52,100.535,112140036.0
2005-12-22 05:19:00,100.532,100.55,100.522,100.54,46391460.0
2005-12-22 05:20:00,100.545,100.545,100.522,100.53,78855398.0
2005-12-22 05:21:00,100.527,100.527,100.508,100.508,82797084.0
2005-12-22 05:22:00,100.52,100.533,100.52,100.52,376129498.0
2005-12-22 05:23:00,100.528,100.54,100.525,100.525,87921545.0
2005-12-22 05:24:00,100.53,100.53,100.485,100.525,7388078.0
2005-12-22 05:25:00,100.52,100.54,100.515,100.515,63044871.0
2005-12-22 05:26:00,100.515,100.535,100.515,100.53,16501497.0
2005-12-22 05:27:00,100.535,100.554,100.525,100.525,84753074.0
2005-12-22 05:28:00,100.54,100.54,100.518,100.532,45733196.0
2005-12-22 05:29:00,100.535,100.545,100.527,100.535,118241069.0
2005-12-22 05:30:00,100.533,100.549,100.52,100.54,108559186.0
2005-12-22 05:31:00,100.533,100.54,100.533,100.535,34592891.0
2005-12-22 05:32:00,100.535,100.545,100.535,100.545,53158396.0
2005-12-22 05:33:00,100.537,100.555,100.537,100.555,104457600.0
2005-12-22 05:34:00,100.545,100.55,100.54,100.54,67582139.0
2005-12-22 05:35:00,100.545,100.565,100.545,100.565,60905900.0
2005-12-22 05:36:00,100.57,100.576,100.57,100.575,29027933.0
2005-12-22 05:37:00,100.575,100.593,100.575,100.593,13613199.0
2005-12-22 05:38:00,100.595,100.603,100.59,100.595,16115830.0
2005-12-22 05:39:00,100.592,100.592,100.55,100.55,80424991.0
2005-12-22 05:40:00,100.56,100.575,100.552,100.575,18348121.0
2005-12-22 05:41:00,100.57,100.57,100.555,100.56,57983541.0
2005-12-22 05:42:00,100.57,100.57,100.55,100.55,5026326.0
2005-12-22 05:43:00,100.54,100.545,100.485,100.545,11616626.0
2005-12-22 05:44:00,100.545,100.545,100.525,100.533,62932456.0
2005-12-22 05:45:00,100.533,100.533,100.5,100.5,30840514.0
2005-12-22 05:46:00,100.5,100.515,100.495,100.515,41324334.0
2005-12-22 05:47:00,100.51,100.53,100.51,100.525,38193976.0
2005-12-22 05:48:00,100.523,100.53,100.523,100.523,101568100.0
2005-12-22 05:49:00,100.525,100.525,100.51,100.51,29234384.0
2005-12-22 05:50:00,100.51,100.525,100.51,100.515,40416991.0
2005-12-22 05:51:00,100.53,100.535,100.53,100.535,176078161.0
2005-12-22 05:52:00,100.535,100.545,100.525,100.525,28349936.0
2005-12-22 05:53:00,100.525,100.558,100.525,100.548,46191013.0
2005-12-22 05:54:00,100.55,100.58,100.55,100.58,113571040.0
2005-12-22 05:55:00,100.575,100.585,100.572,100.585,28533505.0
2005-12-22 05:56:00,100.585,100.591,100.583,100.588,48964007.0
2005-12-22 05:57:00,100.59,100.603,100.59,100.59,12777050.0
2005-12-22 05:58:00,100.59,100.599,100.579,100.595,90744658.0
2005-12-22 05:59:00,100.605,100.613,100.6,100.6,90728492.0
2005-12-22 06:00:00,100.593,100.601,100.585,100.585,74932681.0
2005-12-22 06:01:00,100.59,100.59,100.572,100.59,441074903.0
2005-12-22 06:02:00,100.587,100.587,100.573,100.585,89321280.0
2005-12-22 06:03:00,100.545,100.615,100.545,100.59,317780036.0
2005-12-22 06:04:00,100.605,100.605,100.583,100.583,4643843.0
2005-12-22 06:05:00,100.58,100.615,100.58,100.602,409590412.0
2005-12-22 06:06:00,100.605,100.62,100.584,100.585,75555291.0
2005-12-22 06:07:00,100.59,100.605,100.589,100.605,33306558.0
2005-12-22 06:08:00,100.595,100.6,100.59,100.593,18969759.0
2005-12-22 06:09:00,100.595,100.605,100.593,100.595,46211672.0
2005-12-22 06:10:00,100.598,100.621,100.598,100.605,79100970.0
2005-12-22 06:11:00,100.605,100.623,100.605,100.62,73839892.0
2005-12-22 06:12:00,100.612,100.62,100.61,100.612,88398551.0
2005-12-22 06:13:00,100.625,100.625,100.615,100.615,46837486.0
2005-12-22 06:14:00,100.62,100.625,100.613,100.625,21977860.0
2005-12-22 06:15:00,100.62,100.623,100.605,100.605,38347799.0
2005-12-22 06:16:00,100.615,100.644,100.615,100.64,14442255.0
2005-12-22 06:17:00,100.635,100.636,100.625,100.625,35247380.0
2005-12-22 06:18:00,100.623,100.636,100.623,100.635,38172033.0
2005-12-22 06:19:00,100.625,100.635,100.62,100.623,116115403.0
2005-12-22 06:20:00,100.63,100.63,100.622,100.625,11359932.0
2005-12-22 06:21:00,100.62,100.635,100.62,100.63,73785987.0
2005-12-22 06:22:00,100.627,100.635,100.62,100.635,55253686.0
2005-12-22 06:23:00,100.625,100.638,100.62,100.62,72403431.0
2005-12-22 06:24:00,100.625,100.63,100.622,100.622,14714081.0
2005-12-22 06:25:00,100.623,100.63,100.62,100.62,222612773.0
2005-12-22 06:26:00,100.635,100.635,100.622,100.63,34212806.0
2005-12-22 06:27:00,100.63,100.63,100.576,100.612,525864209.0
2005-12-22 06:28:00,100.625,100.625,100.6,100.615,10460436.0
2005-12-22 06:29:00,100.595,100.595,100.572,100.572,80759478.0
2005-12-22 06:30:00,100.585,100.585,100.575,100.577,83231588.0
2005-12-22 06:31:00,100.575,100.58,100.567,100.575,132944480.0
2005-12-22 06:32:00,100.573,100.585,100.57,100.572,74745992.0
2005-12-22 06:33:00,100.58,100.585,100.572,100.573,11692820.0
2005-12-22 06:34:00,100.585,100.585,100.58,100.58,2579497.0
2005-12-22 06:35:00,100.577,100.585,100.575,100.583,55637525.0
2005-12-22 06:36:00,100.585,100.585,100.575,100.575,57730869.0
2005-12-22 06:37:00,100.575,100.585,100.572,100.578,122161800.0
2005-12-22 06:38:00,100.583,100.585,100.57,100.585,131266383.0
2005-12-22 06:39:00,100.575,100.58,100.57,100.573,30319466.0
2005-12-22 06:40:00,100.572,100.58,100.572,100.58,159272759.0
2005-12-22 06:41:00,100.575,100.575,100.575,100.575,35934644.0
2005-12-22 06:42:00,100.575,100.583,100.57,100.58,377745624.0
2005-12-22 06:43:00,100.58,100.585,100.572,100.575,25732843.0
2005-12-22 06:44:00,100.573,100.585,100.57,100.585,60032629.0
2005-12-22 06:45:00,100.565,100.58,100.565,100.578,104349937.0
2005-12-22 06:46:00,100.58,100.583,100.565,100.58,215859499.0
2005-12-22 06:47:00,100.578,100.585,100.57,100.58,174601918.0
2005-12-22 06:48:00,100.57,100.58,100.535,100.57,25622654.0
2005-12-22 06:49:00,100.585,100.585,100.572,100.58,11549984.0
2005-12-22 06:50:00,100.575,100.585,100.573,100.58,61234441.0
2005-12-22 06:51:00,100.573,100.585,100.572,100.575,44787082.0
2005-12-22 06:52:00,100.575,100.58,100.573,100.578,90867316.0
2005-12-22 06:53:00,100.575,100.585,100.57,100.575,83412121.0
2005-12-22 06:54:00,100.578,100.578,100.555,100.557,219760635.0
2005-12-22 06:55:00,100.56,100.57,100.56,100.57,67851427.0
2005-12-22 06:56:00,100.57,100.575,100.555,100.565,14476541.0
2005-12-22 07:00:00,100.562,100.567,100.537,100.537,42277454.0
2005-12-22 07:01:00,100.542,100.542,100.529,100.53,32815264.0
2005-12-22 07:02:00,100.54,100.54,100.507,100.52,42708559.0
2005-12-22 07:03:00,100.515,100.515,100.478,100.478,141287934.0
2005-12-22 07:04:00,100.485,100.49,100.475,100.49,43713452.0
2005-12-22 07:05:00,100.5,100.505,100.49,100.5,26579188.0
2005-12-22 07:06:00,100.5,100.511,100.493,100.493,49839063.0
2005-12-22 07:07:00,100.485,100.493,100.465,100.49,46999827.0
2005-12-22 07:08:00,100.5,100.505,100.49,100.505,54709025.0
2005-12-22 07:09:00,100.505,100.505,100.49,100.495,30057498.0
2005-12-22 07:10:00,100.497,100.502,100.496,100.5,186273553.0
2005-12-22 07:11:00,100.505,100.505,100.505,100.505,32655883.0
2005-12-22 07:12:00,100.505,100.515,100.497,100.502,142702347.0
2005-12-22 07:13:00,100.502,100.51,100.502,100.503,15958150.0
2005-12-22 07:14:00,100.51,100.515,100.497,100.515,124237745.0
2005-12-22 07:15:00,100.51,100.51,100.503,100.503,111915812.0
2005-12-22 07:16:00,100.495,100.525,100.469,100.525,91186856.0
2005-12-22 07:17:00,100.525,100.55,100.52,100.52,183050431.0
2005-12-22 07:18:00,100.53,100.55,100.53,100.55,45067101.0
2005-12-22 07:19:00,100.54,100.555,100.538,100.542,25436344.0
2005-12-22 07:20:00,100.55,100.55,100.535,100.54,152815079.0
2005-12-22 07:21:00,100.545,100.555,100.54,100.54,118126064.0
2005-12-22 07:22:00,100.545,100.55,100.542,100.545,16222249.0
2005-12-22 07:23:00,100.543,100.55,100.535,100.542,175078366.0
2005-12-22 07:24:00,100.555,100.565,100.555,100.565,16766741.0
2005-12-22 07:25:00,100.57,100.575,100.57,100.57,6419957.0
2005-12-22 07:26:00,100.558,100.562,100.538,100.538,123284427.0
2005-12-22 07:27:00,100.525,100.545,100.525,100.53,52361408.0
2005-12-22 07:28:00,100.535,100.556,100.532,100.548,171523539.0
2005-12-22 07:29:00,100.545,100.553,100.537,100.55,10069127.0
2005-12-22 07:30:00,100.555,100.555,100.5,100.545,77456691.0
2005-12-22 07:31:00,100.535,100.565,100.531,100.565,9452708.0
2005-12-22 07:32:00,100.553,100.565,100.55,100.555,41668630.0
2005-12-22 07:33:00,100.56,100.56,100.55,100.555,16218985.0
2005-12-22 07:34:00,100.55,100.56,100.55,100.555,81306192.0
2005-12-22 07:35:00,100.56,100.565,100.55,100.555,9579151.0
2005-12-22 07:36:00,100.555,100.565,100.555,100.565,68276497.0
2005-12-22 07:37:00,100.555,100.565,100.555,100.565,35875829.0
2005-12-22 07:38:00,100.555,100.563,100.547,100.56,93075179.0
2005-12-22 07:39:00,100.565,100.565,100.543,100.543,106343472.0
2005-12-22 07:40:00,100.545,100.55,100.54,100.55,17348948.0
2005-12-22 07:41:00,100.55,100.55,100.531,100.532,78739053.0
2005-12-22 07:42:00,100.535,100.55,100.53,100.53,22549795.0
2005-12-22 07:43:00,100.54,100.545,100.523,100.545,69341326.0
2005-12-22 07:44:00,100.535,100.565,100.535,100.565,5798650.0
2005-12-22 07:45:00,100.563,100.563,100.557,100.557,7041860.0
2005-12-22 07:46:00,100.553,100.555,100.55,100.55,19253195.0
2005-12-22 07:47:00,100.56,100.56,100.552,100.56,22700577.0
2005-12-22 07:48:00,100.56,100.56,100.55,100.553,363786767.0
2005-12-22 07:49:00,100.55,100.565,100.515,100.56,12638188.0
2005-12-22 07:50:00,100.565,100.585,100.558,100.585,27458427.0
2005-12-22 07:51:00,100.58,100.59,100.577,100.59,103134944.0
2005-12-22 07:52:00,100.587,100.587,100.58,100.583,71263967.0
2005-12-22 07:53:00,100.583,100.59,100.575,100.585,34215938.0
2005-12-22 07:54:00,100.59,100.62,100.59,100.61,85615989.0
2005-12-22 07:55:00,100.615,100.615,100.584,100.61,24936072.0
2005-12-22 07:56:00,100.6,100.6,100.577,100.597,42914032.0
2005-12-22 07:57:00,100.6,100.623,100.6,100.615,232346645.0
2005-12-22 07:58:00,100.605,100.625,100.605,100.61,70846929.0
2005-12-22 07:59:00,100.61,100.62,100.61,100.62,525449346.0
2005-12-22 08:00:00,100.605,100.626,100.583,100.595,48072762.0
2005-12-22 08:01:00,100.605,100.65,100.59,100.65,50843335.0
2005-12-22 08:02:00,100.645,100.655,100.632,100.64,80483447.0
2005-12-22 08:03:00,100.65,100.66,100.64,100.66,26423186.0
2005-12-22 08:04:00,100.665,100.671,100.65,100.65,36574294.0
2005-12-22 08:05:00,100.655,100.688,100.634,100.683,135557503.0
2005-12-22 08:06:00,100.69,100.69,100.645,100.645,180129801.0
2005-12-22 08:07:00,100.695,100.695,100.672,100.672,40160373.0
2005-12-22 08:08:00,100.675,100.68,100.672,100.675,31958832.0
2005-12-22 08:09:00,100.685,100.685,100.67,100.673,25159094.0
2005-12-22 08:10:00,100.67,100.68,100.668,100.675,31107897.0
2005-12-22 08:11:00,100.685,100.685,100.655,100.66,131446507.0
2005-12-22 08:12:00,100.67,100.675,100.67,100.675,9474893.0
2005-12-22 08:13:00,100.68,100.68,100.654,100.67,58865657.0
2005-12-22 08:14:00,100.675,100.69,100.667,100.69,138661699.0
2005-12-22 08:15:00,100.687,100.687,100.67,100.675,62470533.0
2005-12-22 08:16:00,100.683,100.683,100.665,100.665,453516670.0
2005-12-22 08:17:00,100.665,100.683,100.665,100.683,65212229.0
2005-12-22 08:18:00,100.695,100.695,100.673,100.68,36317801.0
2005-12-22 08:19:00,100.683,100.684,100.665,100.678,49498711.0
2005-12-22 08:20:00,100.67,100.69,100.655,100.69,23615293.0
2005-12-22 08:21:00,100.695,100.695,100.652,100.67,8692332.0
2005-12-22 08:22:00,100.66,100.669,100.653,100.657,30457047.0
2005-12-22 08:23:00,100.645,100.658,100.645,100.65,82240800.0
2005-12-22 08:24:00,100.645,100.655,100.635,100.655,415375286.0
2005-12-22 08:25:00,100.615,100.683,100.615,100.645,26471594.0
2005-12-22 08:26:00,100.65,100.665,100.65,100.655,39726032.0
2005-12-22 08:27:00,100.66,100.667,100.65,100.65,20826283.0
2005-12-22 08:28:00,100.665,100.665,100.634,100.635,16842233.0
2005-12-22 08:29:00,100.645,100.645,100.61,100.615,38379011.0
2005-12-22 08:30:00,100.615,100.615,100.601,100.61,62539577.0
2005-12-22 08:31:00,100.615,100.62,100.615,100.62,115964880.0
2005-12-22 08:32:00,100.612,100.627,100.612,100.62,13731781.0
2005-12-22 08:33:00,100.623,100.63,100.585,100.63,20228320.0
2005-12-22 08:34:00,100.62,100.63,100.615,100.62,14973460.0
2005-12-22 08:35:00,100.618,100.64,100.585,100.585,117107798.0
2005-12-22 08:36:00,100.625,100.65,100.625,100.64,38777141.0
2005-12-22 08:37:00,100.635,100.66,100.635,100.66,167873977.0
2005-12-22 08:38:00,100.655,100.665,100.65,100.65,131428180.0
2005-12-22 08:39:00,100.66,100.69,100.66,100.69,55896304.0
2005-12-22 08:40:00,100.683,100.695,100.682,100.682,12304026.0
2005-12-22 08:41:00,100.685,100.695,100.677,100.685,60692788.0
2005-12-22 08:42:00,100.677,100.696,100.67,100.67,47305194.0
2005-12-22 08:43:00,100.67,100.67,100.655,100.665,104928077.0
2005-12-22 08:44:00,100.67,100.67,100.655,100.662,59161865.0
2005-12-22 08:45:00,100.665,100.673,100.665,100.67,80702922.0
2005-12-22 08:46:00,100.657,100.692,100.657,100.69,222810121.0
2005-12-22 08:47:00,100.687,100.695,100.68,100.695,17191152.0
2005-12-22 08:48:00,100.68,100.684,100.67,100.67,64489030.0
2005-12-22 08:49:00,100.66,100.665,100.66,100.665,30729432.0
2005-12-22 08:50:00,100.66,100.67,100.66,100.67,2624441.0
2005-12-22 08:51:00,100.67,100.67,100.66,100.663,91045109.0
2005-12-22 08:52:00,100.67,100.675,100.665,100.67,6854588.0
2005-12-22 08:53:00,100.66,100.675,100.66,100.675,143584646.0
2005-12-22 08:54:00,100.675,100.685,100.657,100.685,92606728.0
2005-12-22 08:55:00,100.68,100.685,100.672,100.685,44352456.0
2005-12-22 08:56:00,100.675,100.689,100.639,100.67,155937846.0
2005-12-22 08:57:00,100.677,100.695,100.677,100.695,25479354.0
2005-12-22 08:58:00,100.685,100.685,100.685,100.685,68933436.0
2005-12-22 08:59:00,100.683,100.695,100.68,100.69,390163978.0
2005-12-22 09:00:00,100.695,100.695,100.675,100.682,394559026.0
2005-12-22 09:01:00,100.683,100.69,100.671,100.69,77958291.0
2005-12-22 09:02:00,100.695,100.695,100.68,100.685,161754880.0
2005-12-22 09:03:00,100.69,100.693,100.677,100.677,44813509.0
2005-12-22 09:04:00,100.673,100.695,100.671,100.695,158143380.0
2005-12-22 09:05:00,100.68,100.695,100.68,100.685,109185004.0
2005-12-22 09:06:00,100.69,100.69,100.637,100.675,44238069.0
2005-12-22 09:07:00,100.685,100.7,100.683,100.685,27832102.0
2005-12-22 09:08:00,100.673,100.695,100.655,100.665,164513523.0
2005-12-22 09:09:00,100.675,100.693,100.675,100.685,13705735.0
2005-12-22 09:10:00,100.677,100.69,100.677,100.677,256767511.0
2005-12-22 09:11:00,100.688,100.69,100.685,100.69,39373839.0
2005-12-22 09:12:00,100.69,100.701,100.69,100.693,72372529.0
2005-12-22 09:13:00,100.69,100.705,100.69,100.695,4145190.0
2005-12-22 09:14:00,100.7,100.7,100.683,100.685,77905804.0
2005-12-22 09:15:00,100.69,100.71,100.69,100.71,19942240.0
2005-12-22 09:16:00,100.702,100.721,100.685,100.71,115291630.0
2005-12-22 09:17:00,100.713,100.725,100.71,100.725,38735433.0
2005-12-22 09:18:00,100.71,100.725,100.71,100.72,96732599.0
2005-12-22 09:19:00,100.715,100.72,100.71,100.72,67441225.0
2005-12-22 09:20:00,100.708,100.722,100.702,100.702,16174394.0
2005-12-22 09:21:00,100.703,100.709,100.701,100.705,24479059.0
2005-12-22 09:22:00,100.695,100.698,100.685,100.685,124014410.0
2005-12-22 09:23:00,100.69,100.7,100.635,100.693,57036317.0
2005-12-22 09:24:00,100.69,100.71,100.69,100.71,62568412.0
2005-12-22 09:25:00,100.71,100.715,100.703,100.705,24113616.0
2005-12-22 09:26:00,100.705,100.705,100.692,100.693,64496853.0
2005-12-22 09:27:00,100.69,100.693,100.675,100.675,70151812.0
2005-12-22 09:28:00,100.68,100.695,100.68,100.695,163838281.0
2005-12-22 09:29:00,100.69,100.735,100.68,100.735,49312554.0
2005-12-22 09:30:00,100.73,100.735,100.715,100.735,42473899.0
2005-12-22 09:31:00,100.73,100.73,100.713,100.713,27870248.0
2005-12-22 09:32:00,100.725,100.733,100.711,100.72,71350821.0
2005-12-22 09:33:00,100.71,100.73,100.69,100.713,81874692.0
2005-12-22 09:34:00,100.72,100.727,100.692,100.692,9134626.0
2005-12-22 09:35:00,100.692,100.723,100.692,100.71,39126146.0
2005-12-22 09:36:00,100.715,100.731,100.715,100.718,161186331.0
2005-12-22 09:37:00,100.713,100.755,100.713,100.755,13382829.0
2005-12-22 09:38:00,100.755,100.755,100.74,100.755,83099476.0
2005-12-22 09:39:00,100.752,100.758,100.74,100.74,31737291.0
2005-12-22 09:40:00,100.695,100.765,100.695,100.72,23523637.0
2005-12-22 09:41:00,100.73,100.73,100.655,100.725,181484118.0
2005-12-22 09:42:00,100.71,100.725,100.71,100.712,91590019.0
2005-12-22 09:43:00,100.71,100.725,100.71,100.72,51419389.0
2005-12-22 09:44:00,100.72,100.735,100.665,100.715,85442122.0
2005-12-22 09:45:00,100.705,100.72,100.675,100.675,11835399.0
2005-12-22 09:46:00,100.67,100.695,100.67,100.695,84355808.0
2005-12-22 09:47:00,100.695,100.715,100.695,100.71,84537036.0
2005-12-22 09:48:00,100.702,100.718,100.692,100.692,41316376.0
2005-12-22 09:49:00,100.69,100.691,100.672,100.672,133037915.0
2005-12-22 09:50:00,100.672,100.73,100.672,100.73,19385910.0
2005-12-22 09:51:00,100.73,100.752,100.695,100.752,44333895.0
2005-12-22 09:52:00,100.75,100.768,100.735,100.748,164218435.0
2005-12-22 09:53:00,100.74,100.795,100.74,100.76,14039035.0
2005-12-22 09:54:00,100.765,100.823,100.765,100.81,65780953.0
2005-12-22 09:55:00,100.815,100.83,100.783,100.805,60625185.0
2005-12-22 09:56:00,100.817,100.83,100.808,100.83,17469208.0
2005-12-22 09:57:00,100.83,100.83,100.805,100.805,50002099.0
2005-12-22 09:58:00,100.805,100.822,100.805,100.81,446489547.0
2005-12-22 09:59:00,100.8,100.84,100.8,100.81,18687206.0
2005-12-22 10:00:00,100.815,100.815,100.792,100.792,73769817.0
2005-12-22 10:01:00,100.8,100.8,100.763,100.763,67500329.0
2005-12-22 10:02:00,100.77,100.77,100.745,100.77,77994939.0
2005-12-22 10:03:00,100.785,100.785,100.765,100.772,130306111.0
2005-12-22 10:04:00,100.78,100.78,100.767,100.77,29837030.0
2005-12-22 10:05:00,100.763,100.764,100.718,100.75,81434941.0
2005-12-22 10:06:00,100.743,100.773,100.743,100.77,30243620.0
2005-12-22 10:07:00,100.77,100.77,100.75,100.75,8946435.0
2005-12-22 10:08:00,100.748,100.763,100.732,100.732,76748177.0
2005-12-22 10:09:00,100.74,100.748,100.734,100.745,6546641.0
2005-12-22 10:10:00,100.725,100.725,100.725,100.725,5937469.0
2005-12-22 10:11:00,100.72,100.728,100.72,100.728,51589737.0
2005-12-22 10:12:00,100.733,100.733,100.697,100.71,84333942.0
2005-12-22 10:13:00,100.705,100.705,100.668,100.668,79065464.0
2005-12-22 10:14:00,100.68,100.701,100.678,100.695,47232775.0
2005-12-22 10:15:00,100.69,100.692,100.67,100.69,92422538.0
2005-12-22 10:16:00,100.685,100.721,100.665,100.665,89625136.0
2005-12-22 10:17:00,100.703,100.73,100.695,100.695,6447219.0
2005-12-22 10:18:00,100.685,100.707,100.685,100.695,93071539.0
2005-12-22 10:19:00,100.695,100.715,100.695,100.71,38529468.0
2005-12-22 10:20:00,100.705,100.73,100.705,100.71,17245212.0
2005-12-22 10:21:00,100.725,100.735,100.704,100.735,46849173.0
2005-12-22 10:22:00,100.73,100.734,100.73,100.733,177606443.0
2005-12-22 10:23:00,100.73,100.74,100.73,100.74,76667646.0
2005-12-22 10:24:00,100.73,100.74,100.73,100.733,66463198.0
2005-12-22 10:25:00,100.74,100.765,100.739,100.765,120974325.0
2005-12-22 10:26:00,100.755,100.795,100.755,100.795,38931775.0
2005-12-22 10:27:00,100.795,100.795,100.78,100.78,161572688.0
2005-12-22 10:28:00,100.785,100.785,100.75,100.762,10193273.0
2005-12-22 10:29:00,100.765,100.778,100.762,100.772,29034692.0
2005-12-22 10:30:00,100.78,100.792,100.78,100.785,90694756.0
2005-12-22 10:31:00,100.785,100.8,100.782,100.8,99661278.0
2005-12-22 10:32:00,100.795,100.799,100.783,100.79,51639713.0
2005-12-22 10:33:00,100.782,100.795,100.78,100.793,16090005.0
2005-12-22 10:34:00,100.788,100.795,100.78,100.79,69139622.0
2005-12-22 10:35:00,100.79,100.79,100.78,100.78,83762283.0
2005-12-22 10:36:00,100.785,100.785,100.765,100.765,25619506.0
2005-12-22 10:37:00,100.77,100.774,100.731,100.755,31699160.0
2005-12-22 10:38:00,100.745,100.77,100.73,100.763,522035996.0
2005-12-22 10:39:00,100.758,100.758,100.74,100.74,106681247.0
2005-12-22 10:40:00,100.74,100.745,100.7,100.7,135916715.0
2005-12-22 10:41:00,100.693,100.715,100.693,100.7,12900878.0
2005-12-22 10:42:00,100.7,100.7,100.69,100.69,25439258.0
2005-12-22 10:43:00,100.695,100.695,100.659,100.68,23649561.0
2005-12-22 10:44:00,100.665,100.686,100.643,100.675,90152008.0
2005-12-22 10:45:00,100.655,100.68,100.655,100.68,12167041.0
2005-12-22 10:46:00,100.687,100.687,100.687,100.687,672299.0
2005-12-22 10:47:00,100.685,100.697,100.663,100.663,49991692.0
2005-12-22 10:48:00,100.67,100.67,100.64,100.645,73752836.0
2005-12-22 10:49:00,100.66,100.66,100.597,100.633,125503252.0
2005-12-22 10:50:00,100.635,100.639,100.622,100.622,46189205.0
2005-12-22 10:51:00,100.63,100.63,100.62,100.63,35037250.0
2005-12-22 10:52:00,100.623,100.644,100.615,100.615,10497924.0
2005-12-22 10:53:00,100.62,100.63,100.62,100.63,75903121.0
2005-12-22 10:54:00,100.622,100.653,100.622,100.65,165887911.0
2005-12-22 10:55:00,100.64,100.656,100.63,100.63,25309226.0
2005-12-22 10:56:00,100.64,100.64,100.61,100.61,30782167.0
2005-12-22 10:57:00,100.61,100.63,100.589,100.6,11062867.0
2005-12-22 10:58:00,100.6,100.602,100.585,100.602,16389234.0
2005-12-22 10:59:00,100.603,100.605,100.59,100.59,5970788.0
2005-12-22 11:00:00,100.59,100.62,100.59,100.62,123752982.0
2005-12-22 11:01:00,100.615,100.63,100.605,100.605,18941213.0
2005-12-22 11:02:00,100.61,100.622,100.602,100.62,57665346.0
2005-12-22 11:03:00,100.613,100.624,100.61,100.615,93050743.0
2005-12-22 11:04:00,100.61,100.61,100.585,100.585,52973779.0
2005-12-22 11:05:00,100.585,100.61,100.573,100.61,59772818.0
2005-12-22 11:06:00,100.603,100.615,100.603,100.615,36108246.0
2005-12-22 11:07:00,100.595,100.61,100.595,100.605,42198931.0
2005-12-22 11:08:00,100.6,100.6,100.57,100.57,89252182.0
2005-12-22 11:09:00,100.575,100.592,100.552,100.57,49414387.0
2005-12-22 11:10:00,100.57,100.57,100.548,100.555,400537514.0
2005-12-22 11:11:00,100.55,100.556,100.545,100.545,135394744.0
2005-12-22 11:12:00,100.54,100.54,100.475,100.48,9228809.0
2005-12-22 11:13:00,100.478,100.512,100.478,100.5,53644806.0
2005-12-22 11:14:00,100.497,100.515,100.475,100.485,40193475.0
2005-12-22 11:15:00,100.482,100.535,100.462,100.535,18441971.0
2005-12-22 11:16:00,100.522,100.534,100.515,100.53,57243793.0
2005-12-22 11:17:00,100.535,100.555,100.51,100.555,352855059.0
2005-12-22 11:18:00,100.543,100.57,100.539,100.56,36797313.0
2005-12-22 11:19:00,100.555,100.555,100.55,100.55,38697802.0
2005-12-22 11:20:00,100.545,100.545,100.5,100.502,48365070.0
2005-12-22 11:21:00,100.505,100.53,100.505,100.51,35495882.0
2005-12-22 11:22:00,100.52,100.52,100.5,100.5,2043365.0
2005-12-22 11:23:00,100.5,100.56,100.5,100.505,5687661.0
2005-12-22 11:24:00,100.545,100.564,100.535,100.545,61466509.0
2005-12-22 11:25:00,100.55,100.565,100.535,100.552,123780740.0
2005-12-22 11:26:00,100.565,100.577,100.54,100.55,73000465.0
2005-12-22 11:27:00,100.545,100.545,100.53,100.53,147936195.0
2005-12-22 11:28:00,100.53,100.565,100.53,100.565,24313898.0
2005-12-22 11:29:00,100.56,100.61,100.56,100.61,56857304.0
2005-12-22 11:30:00,100.597,100.607,100.59,100.59,244249434.0
2005-12-22 11:31:00,100.595,100.613,100.595,100.595,77640688.0
2005-12-22 11:32:00,100.605,100.61,100.59,100.59,12404095.0
2005-12-22 11:33:00,100.575,100.608,100.57,100.59,129048649.0
2005-12-22 11:34:00,100.595,100.595,100.578,100.585,15907384.0
2005-12-22 11:35:00,100.59,100.6,100.585,100.585,71461371.0
2005-12-22 11:36:00,100.58,100.58,100.553,100.553,57231492.0
2005-12-22 11:37:00,100.545,100.55,100.51,100.55,86034205.0
2005-12-22 11:38:00,100.54,100.575,100.54,100.545,30654906.0
2005-12-22 11:39:00,100.555,100.555,100.523,100.545,102498889.0
2005-12-22 11:40:00,100.55,100.55,100.52,100.53,74189130.0
2005-12-22 11:41:00,100.525,100.542,100.525,100.542,17836447.0
2005-12-22 11:42:00,100.55,100.558,100.547,100.548,163541185.0
2005-12-22 11:43:00,100.545,100.605,100.545,100.605,24204623.0
2005-12-22 11:44:00,100.59,100.67,100.59,100.67,10405345.0
2005-12-22 11:45:00,100.66,100.678,100.66,100.675,75859019.0
2005-12-22 11:46:00,100.665,100.688,100.647,100.688,135300594.0
2005-12-22 11:47:00,100.685,100.685,100.677,100.677,29116719.0
2005-12-22 11:48:00,100.67,100.705,100.67,100.705,101453784.0
2005-12-22 11:49:00,100.71,100.755,100.678,100.75,86222668.0
2005-12-22 11:50:00,100.745,100.77,100.725,100.77,79722943.0
2005-12-22 11:51:00,100.775,100.83,100.737,100.805,50400260.0
2005-12-22 11:52:00,100.81,100.817,100.795,100.802,43331141.0
2005-12-22 11:53:00,100.803,100.803,100.77,100.77,19382296.0
2005-12-22 11:54:00,100.755,100.79,100.755,100.765,130503948.0
2005-12-22 11:55:00,100.725,100.766,100.715,100.715,85631891.0
2005-12-22 11:56:00,100.715,100.715,100.64,100.68,17305584.0
2005-12-22 11:57:00,100.685,100.715,100.66,100.705,141900775.0
2005-12-22 11:58:00,100.705,100.732,100.7,100.7,87185091.0
2005-12-22 11:59:00,100.705,100.73,100.705,100.705,19103278.0
2005-12-22 12:00:00,100.695,100.708,100.689,100.69,95867469.0
2005-12-22 12:01:00,100.695,100.71,100.655,100.675,173388278.0
2005-12-22 12:02:00,100.665,100.685,100.665,100.678,51724283.0
2005-12-22 12:03:00,100.68,100.685,100.66,100.685,18183069.0
2005-12-22 12:04:00,100.695,100.71,100.685,100.71,17335132.0
2005-12-22 12:05:00,100.715,100.715,100.69,100.693,32611544.0
2005-12-22 12:06:00,100.693,100.702,100.693,100.695,105337674.0
2005-12-22 12:07:00,100.71,100.725,100.705,100.705,12152770.0
2005-12-22 12:08:00,100.705,100.705,100.675,100.675,101278601.0
2005-12-22 12:09:00,100.665,100.68,100.665,100.68,72407066.0
2005-12-22 12:10:00,100.673,100.673,100.67,100.67,7304764.0
2005-12-22 12:11:00,100.68,100.685,100.665,100.675,61107084.0
2005-12-22 12:12:00,100.673,100.705,100.673,100.705,10823918.0
2005-12-22 12:13:00,100.695,100.705,100.693,100.695,5607643.0
2005-12-22 12:14:00,100.705,100.705,100.675,100.675,155053806.0
2005-12-22 12:15:00,100.675,100.675,100.655,100.655,52860674.0
2005-12-22 12:16:00,100.665,100.675,100.655,100.675,9315751.0
2005-12-22 12:17:00,100.668,100.675,100.668,100.675,45163548.0
2005-12-22 12:18:00,100.68,100.7,100.68,100.7,62007602.0
2005-12-22 12:19:00,100.705,100.715,100.7,100.715,39437323.0
2005-12-22 12:20:00,100.71,100.715,100.697,100.697,10712159.0
2005-12-22 12:21:00,100.69,100.715,100.69,100.71,372123144.0
2005-12-22 12:22:00,100.72,100.74,100.7,100.705,44179458.0
2005-12-22 12:23:00,100.71,100.71,100.68,100.68,407287993.0
2005-12-22 12:24:00,100.673,100.687,100.655,100.655,58441019.0
2005-12-22 12:25:00,100.653,100.665,100.635,100.665,93095382.0
2005-12-22 12:26:00,100.66,100.677,100.655,100.655,362445400.0
2005-12-22 12:27:00,100.653,100.653,100.63,100.63,2672234.0
2005-12-22 12:28:00,100.63,100.645,100.617,100.645,191522226.0
2005-12-22 12:29:00,100.64,100.64,100.624,100.64,20800024.0
2005-12-22 12:30:00,100.625,100.644,100.625,100.63,98554851.0
2005-12-22 12:31:00,100.615,100.63,100.615,100.63,124557492.0
2005-12-22 12:32:00,100.63,100.63,100.62,100.625,65200191.0
2005-12-22 12:33:00,100.62,100.635,100.62,100.63,41951093.0
2005-12-22 12:34:00,100.63,100.63,100.605,100.605,186537278.0
2005-12-22 12:35:00,100.615,100.62,100.604,100.62,9944612.0
2005-12-22 12:36:00,100.61,100.61,100.605,100.605,21442966.0
2005-12-22 12:37:00,100.595,100.608,100.595,100.608,132049231.0
2005-12-22 12:38:00,100.595,100.6,100.587,100.587,96755162.0
2005-12-22 12:39:00,100.577,100.593,100.57,100.593,307407398.0
2005-12-22 12:40:00,100.59,100.59,100.582,100.59,9944336.0
2005-12-22 12:41:00,100.595,100.62,100.595,100.6,77677078.0
2005-12-22 12:42:00,100.593,100.64,100.593,100.632,30025522.0
2005-12-22 12:43:00,100.635,100.675,100.635,100.675,21793637.0
2005-12-22 12:44:00,100.675,100.685,100.667,100.685,39242675.0
2005-12-22 12:45:00,100.67,100.68,100.67,100.678,451025744.0
2005-12-22 12:46:00,100.685,100.685,100.67,100.675,352020350.0
2005-12-22 12:47:00,100.685,100.685,100.665,100.675,122289656.0
2005-12-22 12:48:00,100.68,100.68,100.643,100.643,32391511.0
2005-12-22 12:49:00,100.64,100.64,100.628,100.628,148480443.0
2005-12-22 12:50:00,100.63,100.66,100.63,100.66,77966578.0
2005-12-22 12:51:00,100.665,100.695,100.645,100.685,102731273.0
2005-12-22 12:52:00,100.68,100.69,100.67,100.69,66771111.0
2005-12-22 12:53:00,100.68,100.7,100.658,100.68,44310511.0
2005-12-22 12:54:00,100.675,100.7,100.67,100.68,146773064.0
2005-12-22 12:55:00,100.683,100.686,100.675,100.675,93482359.0
2005-12-22 12:56:00,100.662,100.67,100.657,100.657,96057388.0
2005-12-22 12:57:00,100.67,100.68,100.67,100.68,1682260.0
2005-12-22 12:58:00,100.68,100.68,100.667,100.675,10456691.0
2005-12-22 12:59:00,100.665,100.702,100.665,100.7,65436189.0
2005-12-22 13:00:00,100.7,100.72,100.7,100.72,22050257.0
2005-12-22 13:01:00,100.715,100.73,100.705,100.722,22789341.0
2005-12-22 13:02:00,100.73,100.752,100.73,100.735,65628107.0
2005-12-22 13:03:00,100.755,100.79,100.755,100.78,20235750.0
2005-12-22 13:04:00,100.765,100.79,100.74,100.753,25972146.0
2005-12-22 13:05:00,100.765,100.765,100.75,100.76,81998859.0
2005-12-22 13:06:00,100.75,100.76,100.75,100.755,25608878.0
2005-12-22 13:07:00,100.765,100.765,100.72,100.72,31895152.0
2005-12-22 13:08:00,100.715,100.73,100.708,100.708,15482481.0
2005-12-22 13:09:00,100.705,100.705,100.667,100.667,18704161.0
2005-12-22 13:10:00,100.663,100.663,100.615,100.63,80201102.0
2005-12-22 13:11:00,100.63,100.665,100.63,100.652,58578781.0
2005-12-22 13:12:00,100.652,100.683,100.652,100.683,35450502.0
2005-12-22 13:13:00,100.677,100.677,100.665,100.67,111226791.0
2005-12-22 13:14:00,100.663,100.668,100.663,100.665,41751624.0
2005-12-22 13:15:00,100.665,100.665,100.65,100.66,33865016.0
2005-12-22 13:16:00,100.665,100.665,100.595,100.65,71872310.0
2005-12-22 13:17:00,100.632,100.65,100.628,100.64,36300564.0
2005-12-22 13:18:00,100.635,100.65,100.635,100.65,84094962.0
2005-12-22 13:19:00,100.642,100.65,100.642,100.65,3556521.0
2005-12-22 13:20:00,100.645,100.655,100.635,100.65,24288735.0
2005-12-22 13:21:00,100.642,100.668,100.642,100.653,134408052.0
2005-12-22 13:22:00,100.647,100.669,100.625,100.625,189270787.0
2005-12-22 13:23:00,100.635,100.635,100.575,100.575,96558841.0
2005-12-22 13:24:00,100.565,100.585,100.565,100.585,86299735.0
2005-12-22 13:25:00,100.57,100.59,100.535,100.57,48915553.0
2005-12-22 13:26:00,100.565,100.59,100.565,100.583,45969729.0
2005-12-22 13:27:00,100.58,100.585,100.57,100.57,29614133.0
2005-12-22 13:28:00,100.575,100.628,100.575,100.62,77015235.0
2005-12-22 13:29:00,100.62,100.635,100.603,100.635,106880203.0
2005-12-22 13:30:00,100.64,100.64,100.61,100.61,37722759.0
2005-12-22 13:31:00,100.595,100.602,100.59,100.59,13087911.0
2005-12-22 13:32:00,100.58,100.615,100.58,100.615,15124273.0
2005-12-22 13:33:00,100.625,100.625,100.575,100.595,74285983.0
2005-12-22 13:34:00,100.615,100.615,100.595,100.615,84451898.0
2005-12-22 13:35:00,100.605,100.615,100.6,100.615,121148799.0
2005-12-22 13:36:00,100.61,100.61,100.592,100.595,65120321.0
2005-12-22 13:37:00,100.6,100.607,100.6,100.603,43295702.0
2005-12-22 13:38:00,100.605,100.615,100.605,100.615,59163837.0
2005-12-22 13:39:00,100.615,100.638,100.615,100.637,69652299.0
2005-12-22 13:40:00,100.632,100.655,100.63,100.63,64236053.0
2005-12-22 13:41:00,100.64,100.66,100.638,100.638,77037756.0
2005-12-22 13:42:00,100.65,100.656,100.635,100.64,61614576.0
2005-12-22 13:43:00,100.632,100.632,100.615,100.615,82432537.0
2005-12-22 13:44:00,100.628,100.635,100.615,100.635,50900458.0
2005-12-22 13:45:00,100.625,100.625,100.61,100.612,31749634.0
2005-12-22 13:46:00,100.61,100.625,100.61,100.615,107637066.0
2005-12-22 13:47:00,100.605,100.615,100.595,100.595,33654087.0
2005-12-22 13:48:00,100.605,100.605,100.585,100.595,103075502.0
2005-12-22 13:49:00,100.6,100.603,100.584,100.585,147988274.0
2005-12-22 13:50:00,100.59,100.59,100.565,100.57,47267253.0
2005-12-22 13:51:00,100.575,100.575,100.54,100.54,5415947.0
2005-12-22 13:52:00,100.535,100.554,100.535,100.552,352583857.0
2005-12-22 13:53:00,100.555,100.575,100.555,100.575,42754568.0
2005-12-22 13:54:00,100.58,100.585,100.575,100.585,45036331.0
2005-12-22 13:55:00,100.578,100.593,100.57,100.57,47438571.0
2005-12-22 13:56:00,100.58,100.62,100.58,100.59,466628262.0
2005-12-22 13:57:00,100.6,100.623,100.6,100.62,76225078.0
2005-12-22 13:58:00,100.608,100.611,100.585,100.605,102632368.0
2005-12-22 13:59:00,100.61,100.638,100.61,100.625,45421032.0
2005-12-22 14:00:00,100.622,100.622,100.6,100.6,35784319.0
2005-12-22 14:01:00,100.607,100.61,100.6,100.6,13266601.0
2005-12-22 14:02:00,100.608,100.625,100.608,100.62,169940091.0
2005-12-22 14:03:00,100.615,100.615,100.61,100.615,57979157.0
2005-12-22 14:04:00,100.605,100.606,100.59,100.595,68372211.0
2005-12-22 14:05:00,100.555,100.62,100.555,100.575,88456760.0
2005-12-22 14:06:00,100.57,100.57,100.555,100.555,32810145.0
2005-12-22 14:07:00,100.55,100.575,100.55,100.552,23552616.0
2005-12-22 14:08:00,100.56,100.56,100.552,100.552,20092838.0
2005-12-22 14:09:00,100.565,100.57,100.555,100.555,4657884.0
2005-12-22 14:10:00,100.565,100.603,100.565,100.567,35274618.0
2005-12-22 14:11:00,100.573,100.58,100.571,100.58,22540130.0
2005-12-22 14:12:00,100.585,100.585,100.56,100.56,6937999.0
2005-12-22 14:13:00,100.57,100.58,100.57,100.58,3071007.0
2005-12-22 14:14:00,100.575,100.575,100.573,100.573,18419658.0
2005-12-22 14:15:00,100.573,100.585,100.573,100.585,12639051.0
2005-12-22 14:16:00,100.59,100.613,100.59,100.592,29327569.0
2005-12-22 14:17:00,100.6,100.61,100.598,100.61,10243036.0
2005-12-22 14:18:00,100.615,100.615,100.597,100.608,37044479.0
2005-12-22 14:19:00,100.62,100.62,100.604,100.605,6259403.0
2005-12-22 14:20:00,100.595,100.61,100.592,100.597,54378300.0
2005-12-22 14:21:00,100.595,100.606,100.582,100.6,33543242.0
2005-12-22 14:22:00,100.6,100.607,100.6,100.607,106397661.0
2005-12-22 14:23:00,100.6,100.615,100.6,100.6,14434721.0
2005-12-22 14:24:00,100.605,100.605,100.58,100.59,8431867.0
2005-12-22 14:25:00,100.595,100.599,100.58,100.58,132723199.0
2005-12-22 14:26:00,100.575,100.605,100.575,100.585,62843646.0
2005-12-22 14:27:00,100.595,100.595,100.585,100.59,77761931.0
2005-12-22 14:28:00,100.59,100.595,100.583,100.595,25010620.0
2005-12-22 14:29:00,100.595,100.595,100.58,100.58,37455946.0
2005-12-22 14:30:00,100.595,100.595,100.577,100.59,5493115.0
2005-12-22 14:31:00,100.59,100.6,100.59,100.59,377641975.0
2005-12-22 14:32:00,100.595,100.62,100.595,100.61,48309567.0
2005-12-22 14:33:00,100.603,100.61,100.6,100.6,37494506.0
2005-12-22 14:34:00,100.61,100.61,100.603,100.61,25523774.0
2005-12-22 14:35:00,100.605,100.647,100.605,100.64,778263945.0
2005-12-22 14:36:00,100.645,100.646,100.635,100.635,100470569.0
2005-12-22 14:37:00,100.625,100.635,100.62,100.62,25248113.0
2005-12-22 14:38:00,100.615,100.64,100.615,100.63,5297937.0
2005-12-22 14:39:00,100.622,100.64,100.616,100.625,33111332.0
2005-12-22 14:40:00,100.63,100.64,100.62,100.63,115489562.0
2005-12-22 14:41:00,100.625,100.633,100.625,100.627,125418677.0
2005-12-22 14:42:00,100.625,100.648,100.625,100.648,100858153.0
2005-12-22 14:43:00,100.64,100.655,100.635,100.655,20808027.0
2005-12-22 14:44:00,100.645,100.667,100.64,100.64,29015466.0
2005-12-22 14:45:00,100.64,100.67,100.64,100.67,41936586.0
2005-12-22 14:46:00,100.665,100.7,100.665,100.7,179604570.0
2005-12-22 14:47:00,100.7,100.7,100.693,100.695,11166936.0
2005-12-22 14:48:00,100.695,100.71,100.695,100.7,12153108.0
2005-12-22 14:49:00,100.705,100.708,100.689,100.69,48710039.0
2005-12-22 14:50:00,100.685,100.686,100.675,100.675,17270101.0
2005-12-22 14:51:00,100.67,100.677,100.65,100.65,508008119.0
2005-12-22 14:52:00,100.652,100.66,100.652,100.658,114231051.0
2005-12-22 14:53:00,100.665,100.665,100.66,100.665,24536671.0
2005-12-22 14:54:00,100.66,100.66,100.65,100.65,71826772.0
2005-12-22 14:55:00,100.653,100.665,100.64,100.64,55482997.0
2005-12-22 14:56:00,100.635,100.663,100.62,100.633,30261207.0
2005-12-22 14:57:00,100.635,100.645,100.625,100.63,100871176.0
2005-12-22 14:58:00,100.645,100.645,100.618,100.62,219864363.0
2005-12-22 14:59:00,100.615,100.615,100.565,100.565,87480311.0
2005-12-22 15:00:00,100.56,100.57,100.554,100.555,111546736.0
2005-12-22 15:01:00,100.555,100.583,100.549,100.583,18892932.0
2005-12-22 15:02:00,100.565,100.593,100.565,100.593,51668653.0
2005-12-22 15:03:00,100.583,100.59,100.583,100.59,81558037.0
2005-12-22 15:04:00,100.585,100.591,100.57,100.57,21263234.0
2005-12-22 15:05:00,100.563,100.563,100.55,100.55,17745173.0
2005-12-22 15:06:00,100.555,100.575,100.55,100.555,28170138.0
2005-12-22 15:07:00,100.56,100.565,100.492,100.52,55662168.0
2005-12-22 15:08:00,100.515,100.55,100.515,100.52,26555719.0
2005-12-22 15:09:00,100.525,100.58,100.525,100.58,33475295.0
2005-12-22 15:10:00,100.595,100.595,100.575,100.587,80243874.0
2005-12-22 15:11:00,100.585,100.585,100.57,100.57,408658191.0
2005-12-22 15:12:00,100.575,100.583,100.565,100.58,17205258.0
2005-12-22 15:13:00,100.575,100.578,100.565,100.565,40789013.0
2005-12-22 15:14:00,100.57,100.573,100.565,100.57,101008682.0
2005-12-22 15:15:00,100.58,100.58,100.562,100.565,102700777.0
2005-12-22 15:16:00,100.56,100.575,100.56,100.575,6227697.0
2005-12-22 15:17:00,100.56,100.586,100.56,100.57,21270504.0
2005-12-22 15:18:00,100.585,100.585,100.552,100.555,129846123.0
2005-12-22 15:19:00,100.55,100.55,100.515,100.52,385057103.0
2005-12-22 15:20:00,100.503,100.535,100.48,100.535,171768697.0
2005-12-22 15:21:00,100.54,100.54,100.505,100.505,44092667.0
2005-12-22 15:22:00,100.5,100.51,100.475,100.48,40099129.0
2005-12-22 15:23:00,100.485,100.485,100.455,100.455,43188399.0
2005-12-22 15:24:00,100.455,100.475,100.455,100.475,34508971.0
2005-12-22 15:25:00,100.47,100.51,100.47,100.493,6692596.0
2005-12-22 15:26:00,100.477,100.51,100.477,100.51,9174695.0
2005-12-22 15:27:00,100.52,100.52,100.495,100.508,39844539.0
2005-12-22 15:28:00,100.51,100.51,100.49,100.495,15912555.0
2005-12-22 15:29:00,100.49,100.515,100.49,100.503,68922847.0
2005-12-22 15:30:00,100.495,100.515,100.495,100.5,34520420.0
2005-12-22 15:31:00,100.49,100.512,100.49,100.5,123187923.0
2005-12-22 15:32:00,100.51,100.53,100.506,100.53,18343128.0
2005-12-22 15:33:00,100.53,100.555,100.526,100.53,394087158.0
2005-12-22 15:34:00,100.53,100.545,100.53,100.54,158317986.0
2005-12-22 15:35:00,100.533,100.555,100.51,100.51,13216393.0
2005-12-22 15:36:00,100.51,100.535,100.51,100.53,48422093.0
2005-12-22 15:37:00,100.525,100.535,100.52,100.535,96086722.0
2005-12-22 15:38:00,100.535,100.539,100.525,100.525,90928689.0
2005-12-22 15:39:00,100.52,100.52,100.515,100.515,7399459.0
2005-12-22 15:40:00,100.515,100.546,100.515,100.54,40333135.0
2005-12-22 15:41:00,100.53,100.545,100.53,100.535,44490982.0
2005-12-22 15:42:00,100.525,100.55,100.52,100.52,31780634.0
2005-12-22 15:43:00,100.52,100.545,100.519,100.545,8018525.0
2005-12-22 15:44:00,100.525,100.55,100.52,100.52,151809931.0
2005-12-22 15:45:00,100.53,100.56,100.53,100.56,253540568.0
2005-12-22 15:46:00,100.57,100.573,100.545,100.573,51302830.0
2005-12-22 15:47:00,100.57,100.572,100.56,100.57,79139328.0
2005-12-22 15:48:00,100.57,100.57,100.53,100.53,177271524.0
2005-12-22 15:49:00,100.52,100.532,100.505,100.53,98899663.0
2005-12-22 15:50:00,100.523,100.523,100.5,100.5,1819241.0
2005-12-22 15:51:00,100.5,100.524,100.497,100.497,75421335.0
2005-12-22 15:52:00,100.507,100.51,100.503,100.51,91028187.0
2005-12-22 15:53:00,100.5,100.52,100.473,100.473,48407028.0
2005-12-22 15:54:00,100.48,100.48,100.44,100.44,2464532.0
2005-12-22 15:55:00,100.445,100.445,100.387,100.387,69310843.0
2005-12-22 15:56:00,100.385,100.415,100.351,100.395,38172704.0
2005-12-22 15:57:00,100.387,100.4,100.375,100.375,138181037.0
2005-12-22 15:58:00,100.38,100.38,100.32,100.333,130584054.0
2005-12-22 15:59:00,100.34,100.37,100.34,100.355,79134744.0
2005-12-22 16:00:00,100.353,100.375,100.33,100.352,53534370.0
2005-12-22 16:01:00,100.365,100.365,100.298,100.303,63866991.0
2005-12-22 16:02:00,100.298,100.298,100.18,100.193,413102862.0
2005-12-22 16:03:00,100.2,100.245,100.2,100.245,30677285.0
2005-12-22 16:04:00,100.235,100.238,100.221,100.222,25838866.0
2005-12-22 16:05:00,100.23,100.23,100.155,100.178,46625246.0
2005-12-22 16:06:00,100.18,100.192,100.158,100.19,215175519.0
2005-12-22 16:07:00,100.182,100.245,100.182,100.22,38057269.0
2005-12-22 16:08:00,100.212,100.25,100.185,100.185,34542530.0
2005-12-22 16:09:00,100.18,100.205,100.16,100.205,435639760.0
2005-12-22 16:10:00,100.205,100.205,100.185,100.185,78902202.0
2005-12-22 16:11:00,100.175,100.21,100.17,100.185,259536004.0
2005-12-22 16:12:00,100.19,100.223,100.183,100.183,12667543.0
2005-12-22 16:13:00,100.175,100.185,100.175,100.185,111294780.0
2005-12-22 16:14:00,100.18,100.183,100.16,100.16,53301577.0
2005-12-22 16:15:00,100.162,100.162,100.117,100.14,125394143.0
2005-12-22 16:16:00,100.14,100.145,100.123,100.125,62842653.0
2005-12-22 16:17:00,100.12,100.135,100.11,100.13,64787442.0
2005-12-22 16:18:00,100.123,100.145,100.12,100.14,66279435.0
2005-12-22 16:19:00,100.14,100.15,100.132,100.15,102867085.0
2005-12-22 16:20:00,100.15,100.175,100.15,100.175,111598205.0
2005-12-22 16:21:00,100.163,100.173,100.135,100.135,185984349.0
2005-12-22 16:22:00,100.133,100.155,100.124,100.145,27412412.0
2005-12-22 16:23:00,100.133,100.14,100.133,100.135,69270521.0
2005-12-22 16:24:00,100.135,100.15,100.135,100.15,23058451.0
2005-12-22 16:25:00,100.143,100.185,100.135,100.185,61747128.0
2005-12-22 16:26:00,100.165,100.165,100.14,100.14,78521369.0
2005-12-22 16:27:00,100.133,100.135,100.115,100.135,28868677.0
2005-12-22 16:28:00,100.13,100.13,100.095,100.103,71524755.0
2005-12-22 16:29:00,100.11,100.117,100.1,100.1,152807655.0
2005-12-22 16:30:00,100.095,100.1,100.075,100.087,53405295.0
2005-12-22 16:31:00,100.085,100.095,100.04,100.053,355424150.0
2005-12-22 16:32:00,100.05,100.08,100.05,100.08,76015990.0
2005-12-22 16:33:00,100.07,100.085,99.98,99.98,198140827.0
2005-12-22 16:34:00,100.01,100.015,100.0,100.015,114394366.0
2005-12-22 16:35:00,100.01,100.03,99.995,100.015,123198381.0
2005-12-22 16:36:00,100.01,100.065,100.01,100.065,139142746.0
2005-12-22 16:37:00,100.05,100.09,100.048,100.048,64271202.0
2005-12-22 16:38:00,100.045,100.08,100.045,100.06,115151169.0
2005-12-22 16:39:00,100.065,100.095,100.048,100.095,405227107.0
2005-12-22 16:40:00,100.105,100.105,100.075,100.09,425467355.0
2005-12-22 16:41:00,100.095,100.135,100.095,100.11,12337852.0
2005-12-22 16:42:00,100.103,100.11,100.065,100.065,318580871.0
2005-12-22 16:43:00,100.063,100.063,100.035,100.035,55305748.0
2005-12-22 16:44:00,100.04,100.04,100.01,100.013,10738436.0
2005-12-22 16:45:00,100.005,100.025,100.005,100.02,99531447.0
2005-12-22 16:46:00,100.02,100.02,99.993,100.0,29493704.0
2005-12-22 16:47:00,99.995,99.995,99.96,99.96,137793662.0
2005-12-22 16:48:00,99.952,100.015,99.952,100.015,80848443.0
2005-12-22 16:49:00,100.01,100.025,99.99,99.995,12514559.0
2005-12-22 16:50:00,99.995,100.003,99.993,99.993,85360999.0
2005-12-22 16:51:00,100.005,100.007,99.997,100.0,36501520.0
2005-12-22 16:52:00,99.99,100.016,99.989,100.015,41668014.0
2005-12-22 16:53:00,100.015,100.024,100.015,100.017,7528573.0
2005-12-22 16:54:00,100.025,100.025,99.98,100.02,57332264.0
2005-12-22 16:55:00,100.0,100.013,99.973,99.973,61088193.0
2005-12-22 16:56:00,99.98,99.99,99.953,99.955,175500438.0
2005-12-22 16:57:00,99.95,99.95,99.925,99.925,50018169.0
2005-12-22 16:58:00,99.93,99.936,99.885,99.92,9946967.0
2005-12-22 16:59:00,99.905,99.928,99.883,99.9,92734395.0
2005-12-22 17:00:00,99.9,99.913,99.884,99.885,80514799.0
2005-12-22 17:01:00,99.885,99.897,99.86,99.897,12194883.0
2005-12-22 17:02:00,99.892,99.915,99.89,99.89,75997556.0
2005-12-22 17:03:00,99.9,99.9,99.875,99.88,36507378.0
2005-12-22 17:04:00,99.885,99.905,99.88,99.905,14651985.0
2005-12-22 17:05:00,99.905,99.942,99.885,99.94,54461321.0
2005-12-22 17:06:00,99.94,99.98,99.91,99.92,128347226.0
2005-12-22 17:07:00,99.91,99.935,99.9,99.9,91789963.0
2005-12-22 17:08:00,99.903,99.92,99.9,99.92,93991103.0
2005-12-22 17:09:00,99.92,99.922,99.905,99.905,61629876.0
2005-12-22 17:10:00,99.91,99.92,99.895,99.895,6431304.0
2005-12-22 17:11:00,99.885,99.885,99.875,99.875,18887663.0
2005-12-22 17:12:00,99.863,99.92,99.863,99.92,28165053.0
2005-12-22 17:13:00,99.907,99.912,99.89,99.89,115284523.0
2005-12-22 17:14:00,99.885,99.906,99.885,99.905,85306382.0
2005-12-22 17:15:00,99.915,99.925,99.913,99.915,143036349.0
2005-12-22 17:16:00,99.92,99.965,99.92,99.96,134697342.0
2005-12-22 17:17:00,99.955,99.97,99.955,99.97,14632284.0
2005-12-22 17:18:00,99.965,99.965,99.949,99.952,52278449.0
2005-12-22 17:19:00,99.96,99.96,99.945,99.955,140933681.0
2005-12-22 17:20:00,99.952,99.952,99.92,99.93,20919686.0
2005-12-22 17:21:00,99.93,99.936,99.905,99.93,78455824.0
2005-12-22 17:22:00,99.92,99.938,99.92,99.938,116080343.0
2005-12-22 17:23:00,99.94,99.975,99.915,99.925,58036570.0
2005-12-22 17:24:00,99.93,99.93,99.91,99.92,30778800.0
2005-12-22 17:25:00,99.91,99.91,99.85,99.875,77265893.0
2005-12-22 17:26:00,99.872,99.88,99.87,99.87,70944378.0
2005-12-22 17:27:00,99.86,99.913,99.86,99.89,32131436.0
2005-12-22 17:28:00,99.845,99.869,99.842,99.86,392836826.0
2005-12-22 17:29:00,99.848,99.86,99.843,99.843,39867784.0
2005-12-22 17:30:00,99.843,99.86,99.77,99.795,42934831.0
2005-12-22 17:31:00,99.8,99.81,99.775,99.805,93089167.0
2005-12-22 17:32:00,99.785,99.895,99.785,99.795,40707647.0
2005-12-22 17:33:00,99.82,99.85,99.803,99.85,124905896.0
2005-12-22 17:34:00,99.86,99.86,99.783,99.805,21739673.0
2005-12-22 17:35:00,99.8,99.83,99.765,99.795,39186596.0
2005-12-22 17:36:00,99.8,99.835,99.793,99.793,320726420.0
2005-12-22 17:37:00,99.803,99.808,99.765,99.808,131535094.0
2005-12-22 17:38:00,99.813,99.813,99.75,99.75,128102269.0
2005-12-22 17:39:00,99.755,99.765,99.74,99.765,12912262.0
2005-12-22 17:40:00,99.785,99.79,99.76,99.77,147969714.0
2005-12-22 17:41:00,99.765,99.765,99.735,99.763,74352211.0
2005-12-22 17:42:00,99.77,99.77,99.72,99.74,158834624.0
2005-12-22 17:43:00,99.75,99.76,99.735,99.75,69882462.0
2005-12-22 17:44:00,99.743,99.78,99.71,99.715,78635022.0
2005-12-22 17:45:00,99.718,99.735,99.718,99.725,122800528.0
2005-12-22 17:46:00,99.725,99.725,99.693,99.693,17785450.0
2005-12-22 17:47:00,99.685,99.703,99.673,99.703,64780746.0
2005-12-22 17:48:00,99.695,99.707,99.695,99.705,34512750.0
2005-12-22 17:49:00,99.707,99.72,99.655,99.655,163328656.0
2005-12-22 17:50:00,99.665,99.68,99.64,99.68,6741535.0
2005-12-22 17:51:00,99.68,99.698,99.68,99.68,95983334.0
2005-12-22 17:52:00,99.69,99.705,99.68,99.68,95211951.0
2005-12-22 17:53:00,99.68,99.73,99.68,99.707,62738164.0
2005-12-22 17:54:00,99.7,99.7,99.66,99.66,62026775.0
2005-12-22 17:55:00,99.66,99.695,99.66,99.687,107694272.0
2005-12-22 17:56:00,99.69,99.705,99.69,99.705,33724259.0
2005-12-22 17:57:00,99.71,99.735,99.71,99.735,20912979.0
2005-12-22 17:58:00,99.73,99.75,99.725,99.725,21706478.0
2005-12-22 17:59:00,99.735,99.8,99.7,99.775,127539573.0
2005-12-22 18:00:00,99.77,99.815,99.77,99.785,13341548.0
2005-12-22 18:01:00,99.778,99.79,99.75,99.775,108251353.0
2005-12-22 18:02:00,99.785,99.85,99.77,99.845,44498964.0
2005-12-22 18:03:00,99.84,99.87,99.79,99.79,23066157.0
2005-12-22 18:04:00,99.783,99.81,99.783,99.802,27526337.0
2005-12-22 18:05:00,99.815,99.835,99.809,99.835,116908695.0
2005-12-22 18:06:00,99.83,99.855,99.83,99.855,38851786.0
2005-12-22 18:07:00,99.848,99.858,99.823,99.858,122615466.0
2005-12-22 18:08:00,99.86,99.88,99.84,99.84,119079569.0
2005-12-22 18:09:00,99.845,99.86,99.825,99.825,66716544.0
2005-12-22 18:10:00,99.83,99.85,99.825,99.85,71646138.0
2005-12-22 18:11:00,99.843,99.885,99.843,99.882,465552222.0
2005-12-22 18:12:00,99.89,99.945,99.88,99.925,188812630.0
2005-12-22 18:13:00,99.935,99.95,99.895,99.925,60615749.0
2005-12-22 18:14:00,99.915,99.915,99.895,99.895,28509726.0
2005-12-22 18:15:00,99.9,99.9,99.885,99.89,141729641.0
2005-12-22 18:16:00,99.887,99.887,99.88,99.88,7727961.0
2005-12-22 18:17:00,99.89,99.895,99.88,99.895,120327122.0
2005-12-22 18:18:00,99.885,99.898,99.879,99.89,14958065.0
2005-12-22 18:19:00,99.89,99.89,99.86,99.86,5542915.0
2005-12-22 18:20:00,99.865,99.865,99.848,99.86,15467100.0
2005-12-22 18:21:00,99.855,99.855,99.85,99.85,17715349.0
2005-12-22 18:22:00,99.85,99.86,99.847,99.855,104940361.0
2005-12-22 18:23:00,99.847,99.847,99.796,99.83,143742863.0
2005-12-22 18:24:00,99.833,99.845,99.815,99.815,63150119.0
2005-12-22 18:25:00,99.813,99.86,99.813,99.86,19956478.0
2005-12-22 18:26:00,99.855,99.86,99.85,99.855,169016642.0
2005-12-22 18:27:00,99.85,99.856,99.825,99.845,41142469.0
2005-12-22 18:28:00,99.85,99.85,99.825,99.825,1877220.0
2005-12-22 18:29:00,99.805,99.836,99.805,99.815,85839587.0
2005-12-22 18:30:00,99.825,99.825,99.794,99.82,41222366.0
2005-12-22 18:31:00,99.823,99.835,99.817,99.825,89217601.0
2005-12-22 18:32:00,99.825,99.825,99.787,99.805,52622309.0
2005-12-22 18:33:00,99.8,99.818,99.8,99.815,20551114.0
2005-12-22 18:34:00,99.81,99.81,99.79,99.8,556632529.0
2005-12-22 18:35:00,99.81,99.825,99.783,99.815,64441645.0
2005-12-22 18:36:00,99.82,99.82,99.78,99.787,63306165.0
2005-12-22 18:37:00,99.795,99.81,99.794,99.795,93538259.0
2005-12-22 18:38:00,99.785,99.825,99.785,99.825,140600395.0
2005-12-22 18:39:00,99.843,99.843,99.817,99.827,23592908.0
2005-12-22 18:40:00,99.785,99.833,99.785,99.825,381352805.0
2005-12-22 18:41:00,99.82,99.84,99.82,99.84,109788805.0
2005-12-22 18:42:00,99.845,99.86,99.805,99.805,74405751.0
2005-12-22 18:43:00,99.845,99.858,99.835,99.84,26558940.0
2005-12-22 18:44:00,99.845,99.87,99.845,99.853,77489424.0
2005-12-22 18:45:00,99.86,99.86,99.835,99.835,13276378.0
2005-12-22 18:46:00,99.85,99.87,99.85,99.853,11394870.0
2005-12-22 18:47:00,99.858,99.868,99.852,99.865,61703437.0
2005-12-22 18:48:00,99.865,99.87,99.865,99.87,33394750.0
2005-12-22 18:49:00,99.87,99.88,99.855,99.88,14699795.0
2005-12-22 18:50:00,99.88,99.88,99.845,99.86,6742902.0
2005-12-22 18:51:00,99.853,99.87,99.842,99.853,115029931.0
2005-12-22 18:52:00,99.855,99.86,99.855,99.857,35820853.0
2005-12-22 18:53:00,99.855,99.855,99.85,99.85,36449094.0
2005-12-22 18:54:00,99.855,99.86,99.855,99.86,4176870.0
2005-12-22 18:55:00,99.86,99.86,99.848,99.857,12554704.0
2005-12-22 18:56:00,99.86,99.865,99.86,99.865,1027224.0
2005-12-22 18:57:00,99.865,99.865,99.843,99.843,1538740.0
2005-12-22 18:58:00,99.845,99.855,99.84,99.84,39917940.0
2005-12-22 18:59:00,99.845,99.895,99.845,99.86,113821270.0
2005-12-22 19:00:00,99.865,99.872,99.86,99.86,41221059.0
2005-12-22 19:01:00,99.852,99.875,99.852,99.855,17995204.0
2005-12-22 19:02:00,99.857,99.905,99.857,99.895,22171940.0
2005-12-22 19:03:00,99.905,99.91,99.89,99.893,92474563.0
2005-12-22 19:04:00,99.898,99.908,99.885,99.908,199881369.0
2005-12-22 19:05:00,99.91,99.91,99.895,99.895,37143379.0
2005-12-22 19:06:00,99.9,99.93,99.9,99.93,59217716.0
2005-12-22 19:07:00,99.922,99.925,99.91,99.925,11876698.0
2005-12-22 19:08:00,99.925,99.93,99.922,99.928,51848313.0
2005-12-22 19:09:00,99.93,99.947,99.929,99.947,12377239.0
2005-12-22 19:10:00,99.943,99.975,99.943,99.96,111966653.0
2005-12-22 19:11:00,99.97,99.97,99.955,99.955,70767090.0
2005-12-22 19:12:00,99.945,99.96,99.945,99.96,11055898.0
2005-12-22 19:13:00,99.97,99.97,99.935,99.935,4334304.0
2005-12-22 19:14:00,99.915,99.94,99.915,99.94,11634161.0
2005-12-22 19:15:00,99.94,99.94,99.92,99.92,14356916.0
2005-12-22 19:16:00,99.923,99.938,99.922,99.928,139587116.0
2005-12-22 19:17:00,99.925,99.935,99.923,99.935,30941473.0
2005-12-22 19:18:00,99.93,99.98,99.93,99.98,5055442.0
2005-12-22 19:19:00,99.98,99.98,99.97,99.975,146038059.0
2005-12-22 19:20:00,99.977,99.98,99.96,99.97,78894669.0
2005-12-22 19:21:00,99.972,99.99,99.965,99.98,91385089.0
2005-12-22 19:22:00,99.97,100.0,99.96,99.96,17260675.0
2005-12-22 19:23:00,99.965,99.965,99.955,99.955,133290554.0
2005-12-22 19:24:00,99.965,99.965,99.95,99.96,5241925.0
2005-12-22 19:25:00,99.945,99.96,99.945,99.96,53094131.0
2005-12-22 19:26:00,99.95,99.952,99.935,99.935,41560436.0
2005-12-22 19:27:00,99.93,99.95,99.91,99.91,118360750.0
2005-12-22 19:28:00,99.92,99.925,99.905,99.915,38574365.0
2005-12-22 19:29:00,99.92,99.935,99.92,99.935,87334355.0
2005-12-22 19:30:00,99.935,99.945,99.935,99.945,55774893.0
2005-12-22 19:31:00,99.945,99.945,99.9,99.9,154886124.0
2005-12-22 19:32:00,99.91,99.925,99.91,99.92,57347461.0
2005-12-22 19:33:00,99.93,99.935,99.905,99.935,52833371.0
2005-12-22 19:34:00,99.94,99.95,99.936,99.95,72993589.0
2005-12-22 19:35:00,99.95,99.955,99.925,99.955,45004804.0
2005-12-22 19:36:00,99.94,99.967,99.907,99.955,103703255.0
2005-12-22 19:37:00,99.95,99.956,99.935,99.935,170763368.0
2005-12-22 19:38:00,99.94,99.95,99.905,99.95,172116394.0
2005-12-22 19:39:00,99.945,99.953,99.945,99.953,18826840.0
2005-12-22 19:40:00,99.95,99.95,99.937,99.945,149417185.0
2005-12-22 19:41:00,99.943,99.98,99.942,99.98,110445538.0
2005-12-22 19:42:00,99.968,99.99,99.934,99.98,36753172.0
2005-12-22 19:43:00,99.98,100.022,99.98,100.022,94258950.0
2005-12-22 19:44:00,100.03,100.034,100.01,100.015,42322479.0
2005-12-22 19:45:00,100.01,100.03,100.01,100.01,33761370.0
2005-12-22 19:46:00,100.015,100.02,99.98,99.98,7733731.0
2005-12-22 19:47:00,99.977,99.995,99.977,99.993,144210253.0
2005-12-22 19:48:00,99.995,100.025,99.995,100.025,5933931.0
2005-12-22 19:49:00,100.02,100.03,100.016,100.025,20500761.0
2005-12-22 19:50:00,100.015,100.03,100.015,100.03,9624952.0
2005-12-22 19:51:00,100.025,100.03,100.014,100.02,113579003.0
2005-12-22 19:52:00,100.025,100.035,100.02,100.02,11695774.0
2005-12-22 19:53:00,100.03,100.045,100.03,100.045,70068627.0
2005-12-22 19:54:00,100.045,100.066,100.045,100.062,385273457.0
2005-12-22 19:55:00,100.057,100.093,100.057,100.093,5707945.0
2005-12-22 19:56:00,100.097,100.12,100.097,100.12,94998646.0
2005-12-22 19:57:00,100.11,100.143,100.11,100.125,89255593.0
2005-12-22 19:58:00,100.125,100.135,100.125,100.135,4022000.0
2005-12-22 19:59:00,100.14,100.14,100.112,100.135,36779908.0
2005-12-22 20:00:00,100.125,100.156,100.125,100.142,59292608.0
2005-12-22 20:01:00,100.14,100.15,100.14,100.15,12501260.0
2005-12-22 20:02:00,100.147,100.147,100.12,100.12,58013884.0
2005-12-22 20:03:00,100.113,100.124,100.113,100.12,472655332.0
2005-12-22 20:04:00,100.117,100.117,100.115,100.115,7671900.0
2005-12-22 20:05:00,100.113,100.125,100.105,100.105,41891823.0
2005-12-22 20:06:00,100.1,100.108,100.085,100.085,171209017.0
2005-12-22 20:07:00,100.09,100.095,100.083,100.095,86311687.0
2005-12-22 20:08:00,100.095,100.1,100.09,100.1,31883063.0
2005-12-22 20:09:00,100.095,100.1,100.084,100.1,28482404.0
2005-12-22 20:10:00,100.09,100.1,100.087,100.087,103303417.0
2005-12-22 20:11:00,100.08,100.105,100.08,100.09,64691556.0
2005-12-22 20:12:00,100.087,100.098,100.087,100.095,178716407.0
2005-12-22 20:13:00,100.09,100.097,100.055,100.097,45437424.0
2005-12-22 20:14:00,100.105,100.105,100.077,100.09,490560210.0
2005-12-22 20:15:00,100.083,100.096,100.083,100.095,78643429.0
2005-12-22 20:16:00,100.1,100.105,100.085,100.105,46382472.0
2005-12-22 20:17:00,100.11,100.13,100.101,100.105,32993249.0
2005-12-22 20:18:00,100.102,100.102,100.102,100.102,5879836.0
2005-12-22 20:19:00,100.105,100.115,100.105,100.115,5786583.0
2005-12-22 20:20:00,100.103,100.11,100.095,100.095,44573718.0
2005-12-22 20:21:00,100.102,100.135,100.067,100.135,7344020.0
2005-12-22 20:22:00,100.123,100.123,100.1,100.1,49240105.0
2005-12-22 20:23:00,100.115,100.122,100.103,100.103,14661644.0
2005-12-22 20:24:00,100.107,100.114,100.107,100.11,329435538.0
2005-12-22 20:25:00,100.12,100.135,100.1,100.135,27544990.0
2005-12-22 20:26:00,100.135,100.135,100.13,100.135,27445709.0
2005-12-22 20:27:00,100.13,100.153,100.13,100.145,154644701.0
2005-12-22 20:28:00,100.125,100.146,100.12,100.14,28266450.0
2005-12-22 20:29:00,100.13,100.14,100.125,100.14,63226016.0
2005-12-22 20:30:00,100.145,100.145,100.12,100.133,48636807.0
2005-12-22 20:31:00,100.127,100.161,100.127,100.14,565076461.0
2005-12-22 20:32:00,100.14,100.14,100.125,100.125,14347989.0
2005-12-22 20:33:00,100.13,100.135,100.13,100.13,120352128.0
2005-12-22 20:34:00,100.12,100.135,100.12,100.135,148001498.0
2005-12-22 20:35:00,100.13,100.135,100.125,100.13,28424374.0
2005-12-22 20:36:00,100.133,100.14,100.125,100.135,140332356.0
2005-12-22 20:37:00,100.135,100.145,100.135,100.145,5680978.0
2005-12-22 20:38:00,100.145,100.145,100.123,100.145,35070985.0
2005-12-22 20:39:00,100.133,100.136,100.131,100.135,69821024.0
2005-12-22 20:40:00,100.13,100.136,100.115,100.115,92007328.0
2005-12-22 20:41:00,100.125,100.14,100.122,100.122,135849832.0
2005-12-22 20:42:00,100.123,100.123,100.078,100.078,20740021.0
2005-12-22 20:43:00,100.08,100.08,100.0,100.0,76865516.0
2005-12-22 20:44:00,100.01,100.045,99.995,100.03,127582499.0
2005-12-22 20:45:00,100.04,100.04,100.03,100.032,104139660.0
2005-12-22 20:46:00,100.04,100.047,100.015,100.04,67075988.0
2005-12-22 20:47:00,100.025,100.06,100.025,100.05,123017155.0
2005-12-22 20:48:00,100.053,100.083,100.053,100.055,116229297.0
2005-12-22 20:49:00,100.058,100.065,100.04,100.04,72654087.0
2005-12-22 20:50:00,100.03,100.041,100.013,100.023,70354296.0
2005-12-22 20:51:00,100.022,100.022,100.0,100.0,52592098.0
2005-12-22 20:52:00,100.005,100.015,100.005,100.01,41150515.0
2005-12-22 20:53:00,100.0,100.023,100.0,100.015,107943138.0
2005-12-22 20:54:00,100.015,100.055,100.015,100.042,36149722.0
2005-12-22 20:55:00,100.04,100.065,100.035,100.065,97884048.0
2005-12-22 20:56:00,100.07,100.155,100.07,100.155,2359284.0
2005-12-22 20:57:00,100.16,100.192,100.15,100.15,15523579.0
2005-12-22 20:58:00,100.165,100.165,100.105,100.105,13118064.0
2005-12-22 20:59:00,100.095,100.115,100.08,100.08,59324793.0
2005-12-22 21:00:00,100.083,100.083,100.07,100.07,13045239.0
2005-12-22 21:01:00,100.06,100.09,100.03,100.09,25647913.0
2005-12-22 21:02:00,100.085,100.095,100.065,100.065,19588418.0
2005-12-22 21:03:00,100.07,100.07,100.043,100.055,48411940.0
2005-12-22 21:04:00,100.06,100.06,100.045,100.055,53020242.0
2005-12-22 21:05:00,100.053,100.06,100.053,100.06,162445983.0
2005-12-22 21:06:00,100.055,100.065,100.05,100.065,441202518.0
2005-12-22 21:07:00,100.065,100.075,100.055,100.06,70337430.0
2005-12-22 21:08:00,100.06,100.065,100.06,100.065,63281825.0
2005-12-22 21:09:00,100.048,100.074,100.048,100.065,80858666.0
2005-12-22 21:10:00,100.06,100.074,100.05,100.05,85171662.0
2005-12-22 21:11:00,100.075,100.108,100.075,100.1,124485537.0
2005-12-22 21:12:00,100.1,100.1,100.09,100.09,72699736.0
2005-12-22 21:13:00,100.095,100.12,100.094,100.1,72765924.0
2005-12-22 21:14:00,100.11,100.123,100.098,100.103,59915381.0
2005-12-22 21:15:00,100.108,100.12,100.085,100.093,140839939.0
2005-12-22 21:16:00,100.095,100.102,100.09,100.09,16830374.0
2005-12-22 21:17:00,100.08,100.095,100.08,100.085,41934930.0
2005-12-22 21:18:00,100.09,100.1,100.085,100.085,76418190.0
2005-12-22 21:19:00,100.09,100.095,100.075,100.075,61849241.0
2005-12-22 21:20:00,100.09,100.09,100.085,100.09,2772728.0
2005-12-22 21:21:00,100.09,100.09,100.06,100.085,27044203.0
2005-12-22 21:22:00,100.085,100.085,100.055,100.06,166653040.0
2005-12-22 21:23:00,100.015,100.065,100.015,100.06,32609168.0
2005-12-22 21:24:00,100.058,100.08,100.058,100.062,51130820.0
2005-12-22 21:25:00,100.06,100.105,100.06,100.105,13402330.0
2005-12-22 21:26:00,100.093,100.1,100.057,100.08,78675779.0
2005-12-22 21:27:00,100.08,100.093,100.08,100.093,17751696.0
2005-12-22 21:28:00,100.1,100.123,100.073,100.095,137204436.0
2005-12-22 21:29:00,100.1,100.1,100.081,100.082,41812524.0
2005-12-22 21:30:00,100.095,100.095,100.07,100.08,88699285.0
2005-12-22 21:31:00,100.07,100.072,100.065,100.065,23412675.0
2005-12-22 21:32:00,100.06,100.073,100.057,100.06,133936377.0
2005-12-22 21:33:00,100.055,100.055,100.045,100.045,30981984.0
2005-12-22 21:34:00,100.05,100.058,100.05,100.055,10318158.0
2005-12-22 21:35:00,100.055,100.062,100.048,100.06,110078833.0
2005-12-22 21:36:00,100.06,100.06,100.045,100.05,45884255.0
2005-12-22 21:37:00,100.045,100.055,100.04,100.045,105319586.0
2005-12-22 21:38:00,100.005,100.065,100.005,100.035,112287642.0
2005-12-22 21:39:00,100.055,100.055,100.045,100.05,19096979.0
2005-12-22 21:40:00,100.055,100.055,100.043,100.045,16112141.0
2005-12-22 21:41:00,100.043,100.06,100.035,100.035,16786290.0
2005-12-22 21:42:00,100.025,100.05,100.025,100.05,2603129.0
2005-12-22 21:43:00,100.045,100.05,100.035,100.05,122537802.0
2005-12-22 21:44:00,100.05,100.06,100.047,100.047,98286106.0
2005-12-22 21:45:00,100.05,100.05,100.035,100.04,118676730.0
2005-12-22 21:46:00,100.04,100.053,100.035,100.053,67565968.0
2005-12-22 21:47:00,100.04,100.055,100.04,100.055,60067841.0
2005-12-22 21:48:00,100.057,100.057,100.032,100.032,14761586.0
2005-12-22 21:49:00,100.04,100.04,100.005,100.035,86089107.0
2005-12-22 21:50:00,100.03,100.04,100.013,100.013,32852895.0
2005-12-22 21:51:00,100.02,100.039,100.02,100.035,25613508.0
2005-12-22 21:52:00,100.032,100.067,100.032,100.057,17561208.0
2005-12-22 21:53:00,100.053,100.065,100.04,100.04,392717328.0
2005-12-22 21:54:00,100.05,100.07,100.05,100.06,40233245.0
2005-12-22 21:55:00,100.055,100.102,100.055,100.075,88016986.0
2005-12-22 21:56:00,100.095,100.095,100.07,100.07,491001303.0
2005-12-22 21:57:00,100.08,100.08,100.06,100.06,25422170.0
2005-12-22 21:58:00,100.07,100.07,100.048,100.07,57045766.0
2005-12-22 21:59:00,100.07,100.07,99.98,99.995,12750935.0
2005-12-22 22:00:00,100.005,100.005,99.983,99.993,57908229.0
2005-12-22 22:01:00,99.998,100.0,99.99,99.99,88819580.0
2005-12-22 22:02:00,100.0,100.025,99.98,100.02,92825039.0
2005-12-22 22:03:00,100.007,100.025,100.007,100.015,40898689.0
2005-12-22 22:04:00,99.975,100.02,99.975,100.02,34109191.0
2005-12-22 22:05:00,100.015,100.015,99.993,99.993,57501327.0
2005-12-22 22:06:00,100.0,100.0,99.96,99.96,21160797.0
2005-12-22 22:07:00,99.965,99.965,99.883,99.883,74776216.0
2005-12-22 22:08:00,99.885,99.887,99.875,99.885,58502609.0
2005-12-22 22:09:00,99.89,99.913,99.88,99.9,19526115.0
2005-12-22 22:10:00,99.908,99.955,99.881,99.922,118418365.0
2005-12-22 22:11:00,99.92,99.924,99.9,99.9,72075350.0
2005-12-22 22:12:00,99.895,99.895,99.87,99.885,65123013.0
2005-12-22 22:13:00,99.855,99.903,99.855,99.89,19933244.0
2005-12-22 22:14:00,99.89,99.89,99.883,99.883,38446851.0
2005-12-22 22:15:00,99.89,99.89,99.88,99.89,18932374.0
2005-12-22 22:16:00,99.89,99.89,99.88,99.885,361079350.0
2005-12-22 22:17:00,99.89,99.908,99.89,99.908,50550139.0
2005-12-22 22:18:00,99.905,99.915,99.905,99.912,24700180.0
2005-12-22 22:19:00,99.91,99.925,99.91,99.925,61537344.0
2005-12-22 22:20:00,99.935,99.935,99.92,99.92,3569391.0
2005-12-22 22:21:00,99.925,99.925,99.923,99.923,70605286.0
2005-12-22 22:22:00,99.925,99.945,99.925,99.928,158614290.0
2005-12-22 22:23:00,99.92,99.945,99.92,99.945,24974856.0
2005-12-22 22:24:00,99.965,99.975,99.965,99.975,20043433.0
2005-12-22 22:25:00,99.97,99.98,99.965,99.98,25916839.0
2005-12-22 22:26:00,99.975,99.975,99.95,99.95,31722356.0
2005-12-22 22:27:00,99.945,99.95,99.905,99.94,32550918.0
2005-12-22 22:28:00,99.95,99.96,99.915,99.922,26023628.0
2005-12-22 22:29:00,99.922,99.926,99.885,99.885,44368429.0
2005-12-22 22:30:00,99.898,99.925,99.898,99.915,255363883.0
2005-12-22 22:31:00,99.925,99.925,99.868,99.885,91288394.0
2005-12-22 22:32:00,99.89,99.916,99.89,99.905,75468021.0
2005-12-22 22:33:00,99.895,99.905,99.895,99.898,37611274.0
2005-12-22 22:34:00,99.905,99.915,99.9,99.9,159510719.0
2005-12-22 22:35:00,99.905,99.975,99.905,99.975,25186683.0
2005-12-22 22:36:00,99.98,99.983,99.959,99.97,9418801.0
2005-12-22 22:37:00,99.963,99.966,99.955,99.955,11740880.0
2005-12-22 22:38:00,99.96,99.978,99.96,99.975,120408814.0
2005-12-22 22:39:00,99.965,99.97,99.915,99.915,175770082.0
2005-12-22 22:40:00,99.9,99.915,99.88,99.915,47835782.0
2005-12-22 22:41:00,99.91,99.94,99.91,99.93,415252793.0
2005-12-22 22:42:00,99.93,99.93,99.895,99.895,35253825.0
2005-12-22 22:43:00,99.9,99.92,99.9,99.905,75477283.0
2005-12-22 22:44:00,99.897,99.915,99.896,99.9,18815321.0
2005-12-22 22:45:00,99.895,99.915,99.895,99.915,44957583.0
2005-12-22 22:46:00,99.91,99.915,99.89,99.915,81521066.0
2005-12-22 22:47:00,99.915,99.915,99.905,99.905,16515793.0
2005-12-22 22:48:00,99.91,99.91,99.865,99.91,87369168.0
2005-12-22 22:49:00,99.915,99.915,99.903,99.915,114026108.0
2005-12-22 22:50:00,99.903,99.908,99.865,99.9,93086828.0
2005-12-22 22:51:00,99.887,99.918,99.887,99.91,151628236.0
2005-12-22 22:52:00,99.895,99.92,99.895,99.91,50775716.0
2005-12-22 22:53:00,99.913,99.933,99.913,99.92,13370503.0
2005-12-22 22:54:00,99.923,99.93,99.923,99.925,68692835.0
2005-12-22 22:55:00,99.93,99.935,99.92,99.925,21379740.0
2005-12-22 22:56:00,99.92,99.93,99.915,99.92,148541111.0
2005-12-22 22:57:00,99.93,99.944,99.92,99.92,93875162.0
2005-12-22 22:58:00,99.92,99.935,99.92,99.925,71213737.0
2005-12-22 22:59:00,99.935,99.935,99.925,99.925,30708090.0
2005-12-22 23:00:00,99.935,99.975,99.935,99.96,123013974.0
2005-12-22 23:01:00,99.952,99.965,99.951,99.965,87040398.0
2005-12-22 23:02:00,99.963,99.963,99.947,99.947,96786053.0
2005-12-22 23:03:00,99.953,99.963,99.953,99.955,38555893.0
2005-12-22 23:04:00,99.943,99.959,99.943,99.952,70017797.0
2005-12-22 23:05:00,99.952,99.99,99.952,99.985,111628942.0
2005-12-22 23:06:00,99.98,99.988,99.98,99.985,199730308.0
2005-12-22 23:07:00,99.985,100.02,99.98,99.98,45080820.0
2005-12-22 23:08:00,99.983,100.013,99.983,99.983,98922470.0
2005-12-22 23:09:00,99.945,100.005,99.945,99.98,19171832.0
2005-12-22 23:10:00,99.99,99.99,99.977,99.98,117543256.0
2005-12-22 23:11:00,99.985,100.02,99.985,100.01,58383871.0
2005-12-22 23:12:00,100.025,100.025,100.01,100.01,3629137.0
2005-12-22 23:13:00,100.025,100.025,100.01,100.01,2705448.0
2005-12-22 23:14:00,100.01,100.027,99.992,99.997,31656751.0
2005-12-22 23:15:00,100.01,100.01,100.0,100.008,131142255.0
2005-12-22 23:16:00,100.01,100.01,100.005,100.01,15648037.0
2005-12-22 23:17:00,100.008,100.015,100.003,100.003,146870477.0
2005-12-22 23:18:00,100.0,100.01,100.0,100.01,2282357.0
2005-12-22 23:19:00,100.0,100.01,100.0,100.0,26947219.0
2005-12-22 23:20:00,100.013,100.013,99.985,99.985,44901094.0
2005-12-22 23:21:00,99.98,99.98,99.97,99.98,68304447.0
2005-12-22 23:22:00,99.98,99.99,99.98,99.99,88219405.0
2005-12-22 23:23:00,100.005,100.03,99.94,99.965,102617353.0
2005-12-22 23:24:00,99.98,99.983,99.975,99.975,22081543.0
2005-12-22 23:25:00,99.98,99.985,99.973,99.98,29434577.0
2005-12-22 23:26:00,99.98,99.985,99.968,99.978,102756771.0
2005-12-22 23:27:00,99.97,99.98,99.97,99.97,369557170.0
2005-12-22 23:28:00,99.98,99.995,99.974,99.985,31346959.0
2005-12-22 23:29:00,99.975,99.985,99.94,99.94,80384352.0
2005-12-22 23:30:00,99.942,99.963,99.942,99.96,31843716.0
2005-12-22 23:31:00,99.955,99.975,99.955,99.965,41701999.0
2005-12-22 23:32:00,99.963,99.965,99.951,99.955,41021813.0
2005-12-22 23:33:00,99.948,99.96,99.925,99.96,93125074.0
2005-12-22 23:34:00,99.955,99.96,99.953,99.96,101608795.0
2005-12-22 23:35:00,99.945,99.96,99.945,99.955,12663384.0
2005-12-22 23:36:00,99.96,99.96,99.945,99.945,73739124.0
2005-12-22 23:37:00,99.945,99.965,99.94,99.94,43863637.0
2005-12-22 23:38:00,99.94,99.96,99.927,99.96,219101109.0
2005-12-22 23:39:00,99.953,99.976,99.952,99.962,131407673.0
2005-12-22 23:40:00,99.957,99.985,99.953,99.985,441511951.0
2005-12-22 23:41:00,99.98,99.995,99.98,99.99,79913747.0
2005-12-22 23:42:00,99.993,100.012,99.993,100.005,38101372.0
2005-12-22 23:43:00,100.002,100.046,100.002,100.033,400917887.0
2005-12-22 23:44:00,100.03,100.065,100.03,100.065,44455321.0
2005-12-22 23:45:00,100.057,100.075,100.057,100.07,130092077.0
2005-12-22 23:46:00,100.055,100.07,100.055,100.055,549788307.0
2005-12-22 23:47:00,100.075,100.075,100.06,100.06,136692608.0
2005-12-22 23:48:00,100.065,100.075,100.06,100.065,118407828.0
2005-12-22 23:49:00,100.075,100.075,100.06,100.065,80488968.0
2005-12-22 23:50:00,100.065,100.075,100.055,100.065,204800592.0
2005-12-22 23:51:00,100.065,100.075,100.06,100.075,213530696.0
2005-12-22 23:52:00,100.065,100.075,100.057,100.07,86766076.0
2005-12-22 23:53:00,100.075,100.075,100.055,100.07,200797244.0
2005-12-22 23:54:00,100.063,100.075,100.055,100.075,96557844.0
2005-12-22 23:55:00,100.055,100.075,100.055,100.065,442828020.0
2005-12-22 23:56:00,100.07,100.075,100.06,100.065,233702300.0
2005-12-22 23:57:00,100.065,100.075,100.025,100.06,203426137.0
2005-12-22 23:58:00,100.065,100.075,100.055,100.07,119735876.0
2005-12-22 23:59:00,100.062,100.07,100.06,100.06,28695215.0
2005-12-23 00:00:00,100.068,100.075,100.057,100.065,294228635.0
2005-12-23 00:31:00,100.07,100.07,99.923,99.923,8509028.0
2005-12-23 00:32:00,99.93,99.93,99.917,99.917,7698249.0
2005-12-23 00:33:00,99.92,99.92,99.89,99.905,43054193.0
2005-12-23 00:34:00,99.91,99.91,99.874,99.89,28175699.0
2005-12-23 00:35:00,99.88,99.89,99.88,99.89,82218911.0
2005-12-23 00:36:00,99.89,99.915,99.882,99.9,18317115.0
2005-12-23 00:37:00,99.905,99.905,99.895,99.895,22411878.0
2005-12-23 00:38:00,99.89,99.905,99.89,99.905,42699068.0
2005-12-23 00:39:00,99.89,99.905,99.89,99.893,21204330.0
2005-12-23 00:40:00,99.9,99.9,99.86,99.875,40980542.0
2005-12-23 00:41:00,99.88,99.88,99.88,99.88,82531385.0
2005-12-23 00:42:00,99.873,99.873,99.855,99.855,71685453.0
2005-12-23 00:43:00,99.863,99.905,99.863,99.905,18674980.0
2005-12-23 00:44:00,99.895,99.9,99.89,99.895,59735510.0
2005-12-23 00:45:00,99.895,99.905,99.895,99.902,51408807.0
2005-12-23 00:46:00,99.905,99.93,99.905,99.93,1615121.0
2005-12-23 00:47:00,99.92,99.935,99.845,99.92,6264248.0
2005-12-23 00:48:00,99.92,99.92,99.91,99.915,51299347.0
2005-12-23 00:49:00,99.915,99.92,99.912,99.917,55466514.0
2005-12-23 00:50:00,99.92,99.92,99.92,99.92,1196239.0
2005-12-23 00:51:00,99.915,99.92,99.913,99.913,6504499.0
2005-12-23 00:52:00,99.92,99.92,99.9,99.9,794496.0
2005-12-23 00:53:00,99.9,99.9,99.9,99.9,568586.0
2005-12-23 00:54:00,99.895,99.895,99.89,99.895,432727804.0
2005-12-23 00:55:00,99.9,99.9,99.895,99.895,12181744.0
2005-12-23 00:56:00,99.893,99.895,99.89,99.895,335371693.0
2005-12-23 00:57:00,99.895,99.92,99.892,99.92,75783947.0
2005-12-23 00:58:00,99.925,99.925,99.913,99.913,3698077.0
2005-12-23 00:59:00,99.913,99.925,99.912,99.915,10496030.0
2005-12-23 01:00:00,99.92,99.925,99.913,99.925,77780982.0
2005-12-23 01:01:00,99.92,99.92,99.912,99.912,183477849.0
2005-12-23 01:02:00,99.925,99.925,99.855,99.872,73380419.0
2005-12-23 01:03:00,99.875,99.875,99.87,99.87,16227424.0
2005-12-23 01:04:00,99.885,99.885,99.873,99.88,16296150.0
2005-12-23 01:05:00,99.875,99.9,99.875,99.9,15257179.0
2005-12-23 01:06:00,99.892,99.9,99.892,99.9,23274826.0
2005-12-23 01:07:00,99.895,99.9,99.895,99.9,17036625.0
2005-12-23 01:08:00,99.9,99.9,99.895,99.9,3773271.0
2005-12-23 01:09:00,99.89,99.91,99.89,99.91,78805968.0
2005-12-23 01:10:00,99.91,99.915,99.9,99.915,79421930.0
2005-12-23 01:11:00,99.903,99.903,99.895,99.895,16828344.0
2005-12-23 01:12:00,99.89,99.9,99.89,99.9,56409591.0
2005-12-23 01:13:00,99.89,99.905,99.885,99.893,54011889.0
2005-12-23 01:14:00,99.9,99.916,99.895,99.895,38704070.0
2005-12-23 01:15:00,99.91,99.91,99.902,99.902,8006952.0
2005-12-23 01:16:00,99.905,99.91,99.897,99.905,120003116.0
2005-12-23 01:17:00,99.9,99.915,99.9,99.905,58206062.0
2005-12-23 01:18:00,99.903,99.915,99.9,99.91,118313859.0
2005-12-23 01:19:00,99.915,99.915,99.9,99.905,15223261.0
2005-12-23 01:20:00,99.895,99.915,99.895,99.9,27011851.0
2005-12-23 01:21:00,99.895,99.915,99.895,99.902,36066880.0
2005-12-23 01:22:00,99.91,99.915,99.897,99.91,125111590.0
2005-12-23 01:23:00,99.915,99.915,99.897,99.905,261341638.0
2005-12-23 01:24:00,99.905,99.91,99.9,99.91,77283510.0
2005-12-23 01:25:00,99.905,99.915,99.9,99.905,48076255.0
2005-12-23 01:26:00,99.91,99.91,99.897,99.903,78308306.0
2005-12-23 01:27:00,99.892,99.905,99.892,99.905,112318035.0
2005-12-23 01:28:00,99.9,99.91,99.9,99.91,11677698.0
2005-12-23 01:29:00,99.91,99.913,99.9,99.91,12147868.0
2005-12-23 01:30:00,99.915,99.915,99.903,99.903,41585202.0
2005-12-23 01:31:00,99.905,99.915,99.905,99.915,19482539.0
2005-12-23 01:32:00,99.905,99.926,99.897,99.91,26900570.0
2005-12-23 01:33:00,99.905,99.925,99.865,99.905,40794741.0
2005-12-23 01:34:00,99.91,99.91,99.9,99.91,39266283.0
2005-12-23 01:35:00,99.908,99.908,99.885,99.885,134549374.0
2005-12-23 01:36:00,99.882,99.89,99.88,99.88,13303770.0
2005-12-23 01:37:00,99.88,99.89,99.845,99.89,368848150.0
2005-12-23 01:38:00,99.885,99.892,99.877,99.888,83925395.0
2005-12-23 01:39:00,99.88,99.88,99.875,99.875,99150135.0
2005-12-23 01:40:00,99.89,99.89,99.837,99.875,76837606.0
2005-12-23 01:41:00,99.88,99.905,99.88,99.905,9847438.0
2005-12-23 01:42:00,99.89,99.905,99.89,99.9,5412617.0
2005-12-23 01:43:00,99.903,99.913,99.9,99.9,34909769.0
2005-12-23 01:44:00,99.903,99.915,99.903,99.915,23129991.0
2005-12-23 01:45:00,99.925,99.925,99.893,99.918,443677982.0
2005-12-23 01:46:00,99.918,99.94,99.918,99.94,96459393.0
2005-12-23 01:47:00,99.895,99.935,99.895,99.935,39420255.0
2005-12-23 01:48:00,99.94,99.94,99.925,99.935,27084863.0
2005-12-23 01:49:00,99.93,99.945,99.93,99.945,358948480.0
2005-12-23 01:50:00,99.94,99.945,99.94,99.945,20791377.0
2005-12-23 01:51:00,99.93,99.941,99.925,99.925,198754148.0
2005-12-23 01:52:00,99.935,99.935,99.93,99.93,75227603.0
2005-12-23 01:53:00,99.885,99.945,99.885,99.945,19527676.0
2005-12-23 01:54:00,99.927,99.94,99.925,99.94,205243618.0
2005-12-23 01:55:00,99.93,99.943,99.923,99.923,11186902.0
2005-12-23 01:56:00,99.93,99.93,99.913,99.925,41052368.0
2005-12-23 01:57:00,99.925,99.931,99.914,99.917,128932302.0
2005-12-23 01:58:00,99.915,99.925,99.905,99.923,85726887.0
2005-12-23 01:59:00,99.92,99.925,99.915,99.925,17863478.0
2005-12-23 02:00:00,99.91,99.92,99.91,99.912,30394255.0
2005-12-23 02:01:00,99.92,99.925,99.905,99.918,125496145.0
2005-12-23 02:02:00,99.91,99.922,99.873,99.905,220372808.0
2005-12-23 02:03:00,99.905,99.923,99.902,99.92,259064740.0
2005-12-23 02:04:00,99.915,99.922,99.905,99.905,490722547.0
2005-12-23 02:05:00,99.925,99.925,99.905,99.913,89165986.0
2005-12-23 02:06:00,99.92,99.925,99.905,99.925,193353153.0
2005-12-23 02:07:00,99.92,99.92,99.899,99.905,91874285.0
2005-12-23 02:08:00,99.915,99.916,99.895,99.905,222520527.0
2005-12-23 02:09:00,99.905,99.925,99.895,99.905,192590359.0
2005-12-23 02:10:00,99.905,99.935,99.904,99.935,77237279.0
2005-12-23 02:11:00,99.935,99.935,99.91,99.915,113330618.0
2005-12-23 02:12:00,99.91,99.923,99.895,99.915,136583340.0
2005-12-23 02:13:00,99.895,99.91,99.895,99.895,596170361.0
2005-12-23 02:14:00,99.91,99.91,99.873,99.877,122832670.0
2005-12-23 02:15:00,99.885,99.91,99.883,99.89,48399911.0
2005-12-23 02:16:00,99.893,99.905,99.89,99.892,410987081.0
2005-12-23 02:17:00,99.895,99.899,99.885,99.893,36780936.0
2005-12-23 02:18:00,99.89,99.91,99.89,99.9,81887230.0
2005-12-23 02:19:00,99.905,99.905,99.867,99.867,136527384.0
2005-12-23 02:20:00,99.872,99.882,99.864,99.873,132534220.0
2005-12-23 02:21:00,99.885,99.885,99.85,99.85,1793134.0
2005-12-23 02:22:00,99.84,99.855,99.835,99.845,46772911.0
2005-12-23 02:23:00,99.845,99.852,99.82,99.83,81049819.0
2005-12-23 02:24:00,99.825,99.863,99.825,99.845,13912749.0
2005-12-23 02:25:00,99.86,99.86,99.845,99.845,96503751.0
2005-12-23 02:26:00,99.85,99.852,99.845,99.85,53301352.0
2005-12-23 02:27:00,99.865,99.873,99.84,99.873,43850150.0
2005-12-23 02:28:00,99.875,99.876,99.855,99.855,45333189.0
2005-12-23 02:29:00,99.86,99.882,99.86,99.862,34236872.0
2005-12-23 02:30:00,99.86,99.869,99.86,99.865,88793057.0
2005-12-23 02:31:00,99.875,99.875,99.855,99.86,29397879.0
2005-12-23 02:32:00,99.85,99.88,99.85,99.85,359316637.0
2005-12-23 02:33:00,99.858,99.87,99.852,99.87,109607218.0
2005-12-23 02:34:00,99.87,99.88,99.853,99.88,28229191.0
2005-12-23 02:35:00,99.875,99.89,99.874,99.89,20619613.0
2005-12-23 02:36:00,99.875,99.905,99.844,99.905,113854826.0
2005-12-23 02:37:00,99.89,99.91,99.89,99.91,80367501.0
2005-12-23 02:38:00,99.91,99.91,99.9,99.91,68236207.0
2005-12-23 02:39:00,99.915,99.933,99.915,99.933,46385430.0
2005-12-23 02:40:00,99.92,99.92,99.9,99.9,27626839.0
2005-12-23 02:41:00,99.91,99.91,99.87,99.87,2266717.0
2005-12-23 02:42:00,99.873,99.89,99.873,99.888,136623703.0
2005-12-23 02:43:00,99.89,99.89,99.885,99.89,14613409.0
2005-12-23 02:44:00,99.888,99.89,99.87,99.89,123999862.0
2005-12-23 02:45:00,99.877,99.911,99.877,99.9,30905742.0
2005-12-23 02:46:00,99.9,99.935,99.9,99.935,2739140.0
2005-12-23 02:47:00,99.92,99.935,99.92,99.935,3528573.0
2005-12-23 02:48:00,99.92,99.926,99.915,99.915,58943838.0
2005-12-23 02:49:00,99.91,99.92,99.907,99.92,121705587.0
2005-12-23 02:50:00,99.91,99.925,99.875,99.875,11083159.0
2005-12-23 02:51:00,99.913,99.92,99.903,99.913,90348404.0
2005-12-23 02:52:00,99.91,99.925,99.91,99.925,44114709.0
2005-12-23 02:53:00,99.925,99.928,99.92,99.92,211511491.0
2005-12-23 02:54:00,99.92,99.935,99.919,99.935,121230389.0
2005-12-23 02:55:00,99.932,99.952,99.923,99.923,71417579.0
2005-12-23 02:56:00,99.935,99.945,99.933,99.933,41949619.0
2005-12-23 02:57:00,99.927,99.927,99.915,99.923,104216706.0
2005-12-23 02:58:00,99.935,99.935,99.917,99.932,81874135.0
2005-12-23 02:59:00,99.94,99.945,99.925,99.945,113137103.0
2005-12-23 03:00:00,99.935,99.965,99.935,99.965,30853100.0
2005-12-23 03:01:00,99.955,99.977,99.955,99.96,65592465.0
2005-12-23 03:02:00,99.97,99.97,99.954,99.96,14213591.0
2005-12-23 03:03:00,99.95,99.96,99.945,99.95,145258275.0
2005-12-23 03:04:00,99.955,99.97,99.952,99.96,20238299.0
2005-12-23 03:05:00,99.955,99.977,99.955,99.973,65142567.0
2005-12-23 03:06:00,99.97,99.995,99.97,99.983,13413427.0
2005-12-23 03:07:00,99.98,99.983,99.955,99.955,56236259.0
2005-12-23 03:08:00,99.97,99.975,99.97,99.975,48576092.0
2005-12-23 03:09:00,99.98,99.985,99.972,99.972,93975103.0
2005-12-23 03:10:00,99.985,99.985,99.968,99.975,116021679.0
2005-12-23 03:11:00,99.97,99.976,99.935,99.97,88109286.0
2005-12-23 03:12:00,99.965,100.005,99.965,100.005,17454865.0
2005-12-23 03:13:00,100.005,100.005,99.99,100.0,81212462.0
2005-12-23 03:14:00,100.005,100.005,99.995,99.995,49820017.0
2005-12-23 03:15:00,99.985,99.997,99.985,99.997,7231654.0
2005-12-23 03:16:00,100.0,100.0,99.993,99.995,51172215.0
2005-12-23 03:17:00,99.995,100.002,99.983,100.0,38520351.0
2005-12-23 03:18:00,100.0,100.0,99.985,99.99,391489387.0
2005-12-23 03:19:00,99.995,99.995,99.99,99.99,47583590.0
2005-12-23 03:20:00,100.005,100.005,99.99,99.995,161109150.0
2005-12-23 03:21:00,100.0,100.0,99.998,100.0,98207911.0
2005-12-23 03:22:00,99.995,100.0,99.993,99.993,12713459.0
2005-12-23 03:23:00,100.0,100.0,99.984,100.0,9612001.0
2005-12-23 03:24:00,99.995,99.995,99.975,99.975,25341265.0
2005-12-23 03:25:00,99.97,99.986,99.965,99.965,154057093.0
2005-12-23 03:26:00,99.958,99.958,99.925,99.925,40195870.0
2005-12-23 03:27:00,99.935,99.937,99.91,99.91,74691233.0
2005-12-23 03:28:00,99.91,99.917,99.91,99.912,67617457.0
2005-12-23 03:29:00,99.915,99.935,99.898,99.898,264735527.0
2005-12-23 03:30:00,99.885,99.905,99.88,99.892,42955203.0
2005-12-23 03:31:00,99.892,99.892,99.852,99.88,24350733.0
2005-12-23 03:32:00,99.87,99.88,99.842,99.875,31984790.0
2005-12-23 03:33:00,99.88,99.889,99.88,99.885,33866078.0
2005-12-23 03:34:00,99.89,99.9,99.87,99.87,26319527.0
2005-12-23 03:35:00,99.875,99.905,99.875,99.905,18903549.0
2005-12-23 03:36:00,99.895,99.91,99.895,99.91,27587383.0
2005-12-23 03:37:00,99.925,99.925,99.895,99.895,16029352.0
2005-12-23 03:38:00,99.893,99.895,99.893,99.895,75594525.0
2005-12-23 03:39:00,99.89,99.915,99.89,99.915,3664674.0
2005-12-23 03:40:00,99.905,99.908,99.89,99.89,63663710.0
2005-12-23 03:41:00,99.892,99.893,99.885,99.885,27326232.0
2005-12-23 03:42:00,99.888,99.91,99.888,99.91,51793176.0
2005-12-23 03:43:00,99.905,99.91,99.9,99.91,361621793.0
2005-12-23 03:44:00,99.91,99.91,99.9,99.91,18541155.0
2005-12-23 03:45:00,99.903,99.903,99.885,99.9,42212177.0
2005-12-23 03:46:00,99.9,99.9,99.825,99.825,20298619.0
2005-12-23 03:47:00,99.855,99.88,99.855,99.865,69213533.0
2005-12-23 03:48:00,99.87,99.885,99.84,99.84,69631289.0
2005-12-23 03:49:00,99.842,99.877,99.815,99.848,126772690.0
2005-12-23 03:50:00,99.85,99.85,99.835,99.84,12943965.0
2005-12-23 03:51:00,99.835,99.852,99.835,99.85,22727148.0
2005-12-23 03:52:00,99.853,99.875,99.833,99.845,71659048.0
2005-12-23 03:53:00,99.84,99.86,99.84,99.86,20070945.0
2005-12-23 03:54:00,99.853,99.86,99.85,99.855,56490156.0
2005-12-23 03:55:00,99.86,99.87,99.815,99.815,35735139.0
2005-12-23 03:56:00,99.855,99.864,99.855,99.857,39963541.0
2005-12-23 03:57:00,99.87,99.87,99.86,99.86,85633325.0
2005-12-23 03:58:00,99.85,99.864,99.85,99.858,94771211.0
2005-12-23 03:59:00,99.853,99.863,99.845,99.845,47580812.0
2005-12-23 04:00:00,99.855,99.855,99.83,99.85,12707728.0
2005-12-23 04:01:00,99.85,99.859,99.845,99.85,54735913.0
2005-12-23 04:02:00,99.84,99.861,99.84,99.85,27587813.0
2005-12-23 04:03:00,99.84,99.865,99.84,99.865,446770973.0
2005-12-23 04:04:00,99.845,99.865,99.84,99.845,94025197.0
2005-12-23 04:05:00,99.85,99.85,99.842,99.85,38321026.0
2005-12-23 04:06:00,99.84,99.865,99.84,99.853,388867564.0
2005-12-23 04:07:00,99.857,99.872,99.85,99.872,18013345.0
2005-12-23 04:08:00,99.875,99.88,99.864,99.88,28134345.0
2005-12-23 04:09:00,99.873,99.89,99.87,99.89,36418240.0
2005-12-23 04:10:00,99.895,99.91,99.895,99.91,94416653.0
2005-12-23 04:11:00,99.902,99.907,99.9,99.907,16074905.0
2005-12-23 04:12:00,99.905,99.92,99.9,99.9,63949577.0
2005-12-23 04:13:00,99.913,99.926,99.91,99.91,68220890.0
2005-12-23 04:14:00,99.91,99.92,99.89,99.91,127719251.0
2005-12-23 04:15:00,99.907,99.922,99.907,99.91,104182850.0
2005-12-23 04:16:00,99.91,99.92,99.91,99.92,81255382.0
2005-12-23 04:17:00,99.91,99.935,99.91,99.935,2804491.0
2005-12-23 04:18:00,99.94,99.94,99.923,99.923,16234378.0
2005-12-23 04:19:00,99.925,99.945,99.923,99.945,16995929.0
2005-12-23 04:20:00,99.94,99.945,99.93,99.945,18598538.0
2005-12-23 04:21:00,99.925,99.931,99.895,99.895,106242448.0
2005-12-23 04:22:00,99.935,99.953,99.935,99.935,105098878.0
2005-12-23 04:23:00,99.94,99.943,99.93,99.94,42126563.0
2005-12-23 04:24:00,99.925,99.925,99.905,99.905,19664545.0
2005-12-23 04:25:00,99.905,99.914,99.9,99.9,10117826.0
2005-12-23 04:26:00,99.895,99.905,99.895,99.905,29347338.0
2005-12-23 04:27:00,99.905,99.905,99.895,99.9,113845350.0
2005-12-23 04:28:00,99.905,99.912,99.9,99.9,24136779.0
2005-12-23 04:29:00,99.91,99.915,99.897,99.915,96192693.0
2005-12-23 04:30:00,99.902,99.91,99.9,99.91,42333224.0
2005-12-23 04:31:00,99.895,99.915,99.895,99.915,5025219.0
2005-12-23 04:32:00,99.903,99.903,99.9,99.9,17589869.0
2005-12-23 04:33:00,99.9,99.907,99.9,99.905,63510329.0
2005-12-23 04:34:00,99.915,99.915,99.89,99.89,13726270.0
2005-12-23 04:35:00,99.9,99.9,99.9,99.9,1674113.0
2005-12-23 04:36:00,99.9,99.916,99.855,99.855,31228851.0
2005-12-23 04:37:00,99.9,99.905,99.887,99.905,161877643.0
2005-12-23 04:38:00,99.905,99.907,99.9,99.9,17629729.0
2005-12-23 04:39:00,99.91,99.91,99.9,99.9,2642455.0
2005-12-23 04:40:00,99.885,99.906,99.885,99.89,62963702.0
2005-12-23 04:41:00,99.885,99.908,99.885,99.9,70269602.0
2005-12-23 04:42:00,99.895,99.905,99.89,99.89,41136873.0
2005-12-23 04:43:00,99.9,99.903,99.895,99.895,16739978.0
2005-12-23 04:44:00,99.893,99.9,99.89,99.898,53792200.0
2005-12-23 04:45:00,99.893,99.91,99.892,99.91,57395710.0
2005-12-23 04:46:00,99.903,99.91,99.903,99.905,30549944.0
2005-12-23 04:47:00,99.9,99.91,99.9,99.91,77937111.0
2005-12-23 04:48:00,99.91,99.918,99.91,99.918,106141182.0
2005-12-23 04:49:00,99.91,99.933,99.91,99.91,82259675.0
2005-12-23 04:50:00,99.915,99.915,99.898,99.898,76457838.0
2005-12-23 04:51:00,99.915,99.915,99.9,99.9,60836207.0
2005-12-23 04:52:00,99.9,99.915,99.897,99.915,69765357.0
2005-12-23 04:53:00,99.915,99.931,99.898,99.915,426447437.0
2005-12-23 04:54:00,99.92,99.92,99.91,99.913,170905818.0
2005-12-23 04:55:00,99.915,99.92,99.899,99.92,55454704.0
2005-12-23 04:56:00,99.92,99.92,99.907,99.91,3293324.0
2005-12-23 04:57:00,99.905,99.905,99.903,99.905,19629641.0
2005-12-23 04:58:00,99.91,99.913,99.875,99.91,24640132.0
2005-12-23 04:59:00,99.92,99.92,99.903,99.903,12630944.0
2005-12-23 05:00:00,99.9,99.913,99.895,99.895,57043070.0
2005-12-23 05:01:00,99.905,99.908,99.885,99.885,12448341.0
2005-12-23 05:02:00,99.87,99.882,99.832,99.84,14540633.0
2005-12-23 05:03:00,99.845,99.85,99.845,99.85,2189793.0
2005-12-23 05:04:00,99.845,99.861,99.84,99.84,99062902.0
2005-12-23 05:05:00,99.842,99.864,99.842,99.855,34876724.0
2005-12-23 05:06:00,99.855,99.867,99.855,99.86,103423534.0
2005-12-23 05:07:00,99.87,99.87,99.845,99.845,39322039.0
2005-12-23 05:08:00,99.84,99.84,99.832,99.832,54618442.0
2005-12-23 05:09:00,99.833,99.845,99.83,99.83,66667579.0
2005-12-23 05:10:00,99.84,99.84,99.828,99.828,70428546.0
2005-12-23 05:11:00,99.825,99.833,99.81,99.833,109299698.0
2005-12-23 05:12:00,99.83,99.83,99.795,99.795,132661657.0
2005-12-23 05:13:00,99.81,99.81,99.785,99.8,69008216.0
2005-12-23 05:14:00,99.8,99.8,99.78,99.79,96274066.0
2005-12-23 05:15:00,99.79,99.79,99.775,99.79,48830776.0
2005-12-23 05:16:00,99.78,99.79,99.78,99.79,75387911.0
2005-12-23 05:17:00,99.788,99.793,99.78,99.793,22056813.0
2005-12-23 05:18:00,99.792,99.82,99.792,99.805,129664817.0
2005-12-23 05:19:00,99.795,99.807,99.795,99.8,91842010.0
2005-12-23 05:20:00,99.805,99.805,99.79,99.793,73141654.0
2005-12-23 05:21:00,99.805,99.82,99.805,99.815,38915874.0
2005-12-23 05:22:00,99.815,99.825,99.815,99.825,5409424.0
2005-12-23 05:23:00,99.825,99.825,99.811,99.823,136152481.0
2005-12-23 05:24:00,99.82,99.82,99.81,99.81,26392176.0
2005-12-23 05:25:00,99.815,99.82,99.81,99.81,149149955.0
2005-12-23 05:26:00,99.82,99.82,99.805,99.805,71452141.0
2005-12-23 05:27:00,99.805,99.816,99.805,99.81,15111099.0
2005-12-23 05:28:00,99.81,99.825,99.807,99.807,527911513.0
2005-12-23 05:29:00,99.813,99.835,99.809,99.835,46426887.0
2005-12-23 05:30:00,99.828,99.835,99.828,99.835,38098510.0
2005-12-23 05:31:00,99.83,99.831,99.805,99.805,29663606.0
2005-12-23 05:32:00,99.825,99.836,99.82,99.82,145110910.0
2005-12-23 05:33:00,99.825,99.825,99.814,99.815,25523768.0
2005-12-23 05:34:00,99.82,99.824,99.819,99.82,26076863.0
2005-12-23 05:35:00,99.81,99.825,99.81,99.817,362096645.0
2005-12-23 05:36:00,99.813,99.825,99.812,99.825,15261416.0
2005-12-23 05:37:00,99.81,99.825,99.81,99.813,45962950.0
2005-12-23 05:38:00,99.825,99.83,99.787,99.822,8024499.0
2005-12-23 05:39:00,99.815,99.838,99.815,99.833,41006179.0
2005-12-23 05:40:00,99.845,99.845,99.825,99.825,6081537.0
2005-12-23 05:41:00,99.822,99.822,99.812,99.812,6144671.0
2005-12-23 05:42:00,99.815,99.82,99.803,99.82,32560198.0
2005-12-23 05:43:00,99.815,99.82,99.81,99.82,43588453.0
2005-12-23 05:44:00,99.815,99.833,99.815,99.823,79094266.0
2005-12-23 05:45:00,99.83,99.835,99.815,99.835,516379146.0
2005-12-23 05:46:00,99.827,99.827,99.776,99.81,50013676.0
2005-12-23 05:47:00,99.815,99.827,99.807,99.807,183204933.0
2005-12-23 05:48:00,99.81,99.835,99.81,99.83,67267919.0
2005-12-23 05:49:00,99.837,99.837,99.826,99.83,94765084.0
2005-12-23 05:50:00,99.84,99.84,99.822,99.825,26954107.0
2005-12-23 05:51:00,99.83,99.845,99.83,99.835,30754374.0
2005-12-23 05:52:00,99.835,99.85,99.827,99.85,95636217.0
2005-12-23 05:53:00,99.845,99.85,99.83,99.85,164560766.0
2005-12-23 05:54:00,99.855,99.855,99.839,99.843,39107376.0
2005-12-23 05:55:00,99.845,99.847,99.845,99.847,8500720.0
2005-12-23 05:56:00,99.85,99.85,99.84,99.843,432122253.0
2005-12-23 05:57:00,99.85,99.85,99.84,99.847,60236617.0
2005-12-23 05:58:00,99.85,99.85,99.84,99.84,12110102.0
2005-12-23 05:59:00,99.855,99.855,99.845,99.845,20539049.0
2005-12-23 06:00:00,99.855,99.855,99.855,99.855,184167.0
2005-12-23 06:01:00,99.845,99.845,99.845,99.845,3769448.0
2005-12-23 06:02:00,99.845,99.86,99.845,99.86,94270795.0
2005-12-23 06:03:00,99.87,99.87,99.852,99.857,93282256.0
2005-12-23 06:04:00,99.853,99.86,99.847,99.847,5701671.0
2005-12-23 06:05:00,99.852,99.88,99.835,99.865,373399343.0
2005-12-23 06:06:00,99.865,99.875,99.865,99.87,76770713.0
2005-12-23 06:07:00,99.86,99.885,99.86,99.875,10739920.0
2005-12-23 06:08:00,99.87,99.87,99.842,99.855,120163989.0
2005-12-23 06:09:00,99.86,99.875,99.855,99.855,10436946.0
2005-12-23 06:10:00,99.865,99.88,99.86,99.86,19145274.0
2005-12-23 06:11:00,99.865,99.88,99.865,99.875,6300627.0
2005-12-23 06:12:00,99.873,99.88,99.867,99.867,132109064.0
2005-12-23 06:13:00,99.87,99.87,99.865,99.865,8417208.0
2005-12-23 06:14:00,99.86,99.866,99.86,99.86,33805319.0
2005-12-23 06:15:00,99.865,99.88,99.864,99.88,41570062.0
2005-12-23 06:16:00,99.872,99.88,99.863,99.88,90913343.0
2005-12-23 06:17:00,99.88,99.89,99.839,99.868,40370356.0
2005-12-23 06:18:00,99.88,99.88,99.867,99.88,114891857.0
2005-12-23 06:19:00,99.875,99.875,99.865,99.87,144882369.0
2005-12-23 06:20:00,99.873,99.873,99.843,99.855,19242476.0
2005-12-23 06:21:00,99.86,99.86,99.805,99.84,165226456.0
2005-12-23 06:22:00,99.835,99.85,99.835,99.84,181779188.0
2005-12-23 06:23:00,99.845,99.855,99.805,99.84,110088379.0
2005-12-23 06:24:00,99.855,99.86,99.842,99.86,46248896.0
2005-12-23 06:25:00,99.86,99.86,99.835,99.84,75955873.0
2005-12-23 06:26:00,99.835,99.85,99.827,99.85,49492620.0
2005-12-23 06:27:00,99.84,99.841,99.83,99.84,53701152.0
2005-12-23 06:28:00,99.83,99.845,99.83,99.845,89064174.0
2005-12-23 06:29:00,99.845,99.845,99.83,99.83,57768542.0
2005-12-23 06:30:00,99.835,99.845,99.835,99.84,95530905.0
2005-12-23 06:31:00,99.835,99.845,99.825,99.84,38574365.0
2005-12-23 06:32:00,99.83,99.845,99.83,99.83,111650551.0
2005-12-23 06:33:00,99.835,99.838,99.83,99.83,45194033.0
2005-12-23 06:34:00,99.84,99.855,99.835,99.835,58810518.0
2005-12-23 06:35:00,99.85,99.855,99.84,99.855,5547009.0
2005-12-23 06:36:00,99.845,99.855,99.845,99.855,131866398.0
2005-12-23 06:37:00,99.85,99.855,99.85,99.855,1477999.0
2005-12-23 06:38:00,99.85,99.851,99.833,99.833,16345445.0
2005-12-23 06:39:00,99.84,99.84,99.83,99.837,20353245.0
2005-12-23 06:40:00,99.835,99.835,99.827,99.83,143132468.0
2005-12-23 06:41:00,99.83,99.831,99.81,99.81,5167050.0
2005-12-23 06:42:00,99.815,99.815,99.807,99.815,32836118.0
2005-12-23 06:43:00,99.818,99.843,99.818,99.843,128391389.0
2005-12-23 06:44:00,99.84,99.86,99.84,99.86,13054117.0
2005-12-23 06:45:00,99.86,99.86,99.837,99.845,12113870.0
2005-12-23 06:46:00,99.855,99.855,99.843,99.85,4743684.0
2005-12-23 06:47:00,99.84,99.865,99.835,99.835,10906479.0
2005-12-23 06:48:00,99.845,99.845,99.84,99.84,64805026.0
2005-12-23 06:49:00,99.83,99.845,99.83,99.833,115393850.0
2005-12-23 06:50:00,99.837,99.837,99.823,99.83,11317885.0
2005-12-23 06:51:00,99.828,99.84,99.815,99.815,52901044.0
2005-12-23 06:52:00,99.815,99.82,99.812,99.812,12057561.0
2005-12-23 06:53:00,99.82,99.82,99.81,99.81,60432405.0
2005-12-23 06:54:00,99.805,99.85,99.805,99.85,35845763.0
2005-12-23 06:55:00,99.85,99.85,99.85,99.85,1531592.0
2005-12-23 06:56:00,99.843,99.855,99.84,99.855,91498366.0
2005-12-23 06:57:00,99.845,99.858,99.845,99.857,23004710.0
2005-12-23 06:58:00,99.865,99.865,99.852,99.852,6935671.0
2005-12-23 06:59:00,99.848,99.86,99.848,99.855,31750893.0
2005-12-23 07:00:00,99.865,99.865,99.855,99.855,59016536.0
2005-12-23 07:01:00,99.85,99.861,99.845,99.845,42775330.0
2005-12-23 07:02:00,99.843,99.855,99.843,99.855,1575448.0
2005-12-23 07:03:00,99.855,99.86,99.855,99.86,1112317.0
2005-12-23 07:04:00,99.857,99.88,99.854,99.88,13225221.0
2005-12-23 07:05:00,99.88,99.88,99.875,99.875,4029395.0
2005-12-23 07:06:00,99.87,99.875,99.87,99.875,37845596.0
2005-12-23 07:07:00,99.877,99.879,99.87,99.875,34098862.0
2005-12-23 07:08:00,99.873,99.881,99.872,99.872,81856454.0
2005-12-23 07:09:00,99.88,99.88,99.87,99.87,2637696.0
2005-12-23 07:10:00,99.87,99.87,99.87,99.87,2471636.0
2005-12-23 07:11:00,99.86,99.865,99.86,99.865,31116988.0
2005-12-23 07:12:00,99.865,99.87,99.855,99.868,66120269.0
2005-12-23 07:13:00,99.875,99.875,99.87,99.87,2659777.0
2005-12-23 07:14:00,99.855,99.87,99.855,99.87,12502474.0
2005-12-23 07:15:00,99.863,99.875,99.863,99.875,31136173.0
2005-12-23 07:16:00,99.87,99.875,99.857,99.865,24842335.0
2005-12-23 07:17:00,99.825,99.885,99.825,99.885,80299754.0
2005-12-23 07:18:00,99.88,99.88,99.87,99.87,115798758.0
2005-12-23 07:19:00,99.875,99.893,99.875,99.893,396588862.0
2005-12-23 07:20:00,99.897,99.913,99.895,99.913,21841240.0
2005-12-23 07:21:00,99.895,99.904,99.885,99.885,154285519.0
2005-12-23 07:22:00,99.895,99.895,99.872,99.885,101572656.0
2005-12-23 07:23:00,99.877,99.895,99.877,99.89,68788619.0
2005-12-23 07:24:00,99.885,99.893,99.865,99.89,62585896.0
2005-12-23 07:25:00,99.89,99.89,99.875,99.877,113072973.0
2005-12-23 07:26:00,99.895,99.895,99.87,99.87,12618167.0
2005-12-23 07:27:00,99.875,99.895,99.865,99.895,47838464.0
2005-12-23 07:28:00,99.89,99.893,99.89,99.893,15400371.0
2005-12-23 07:29:00,99.882,99.895,99.882,99.885,3134361.0
2005-12-23 07:30:00,99.875,99.88,99.865,99.865,58507737.0
2005-12-23 07:31:00,99.885,99.89,99.885,99.89,1733353.0
2005-12-23 07:32:00,99.895,99.895,99.885,99.89,12977082.0
2005-12-23 07:33:00,99.895,99.895,99.88,99.885,176574012.0
2005-12-23 07:34:00,99.89,99.895,99.883,99.883,21602593.0
2005-12-23 07:35:00,99.885,99.895,99.875,99.883,66635138.0
2005-12-23 07:36:00,99.88,99.932,99.865,99.887,135632066.0
2005-12-23 07:37:00,99.895,99.895,99.882,99.89,113057923.0
2005-12-23 07:38:00,99.89,99.89,99.885,99.885,18218171.0
2005-12-23 07:39:00,99.89,99.895,99.878,99.895,14087895.0
2005-12-23 07:40:00,99.89,99.89,99.882,99.89,5114806.0
2005-12-23 07:41:00,99.89,99.895,99.88,99.885,14795318.0
2005-12-23 07:42:00,99.895,99.895,99.88,99.89,122209144.0
2005-12-23 07:43:00,99.88,99.887,99.88,99.887,8220362.0
2005-12-23 07:44:00,99.89,99.91,99.89,99.91,137162139.0
2005-12-23 07:45:00,99.905,99.905,99.894,99.895,31405295.0
2005-12-23 07:46:00,99.905,99.905,99.885,99.89,65693890.0
2005-12-23 07:47:00,99.895,99.895,99.89,99.89,4725526.0
2005-12-23 07:48:00,99.882,99.895,99.88,99.883,455441415.0
2005-12-23 07:49:00,99.89,99.89,99.875,99.88,68332035.0
2005-12-23 07:50:00,99.89,99.89,99.875,99.875,50348888.0
2005-12-23 07:51:00,99.89,99.9,99.89,99.89,124456071.0
2005-12-23 07:52:00,99.888,99.888,99.878,99.878,44481601.0
2005-12-23 07:53:00,99.885,99.894,99.88,99.88,38988243.0
2005-12-23 07:54:00,99.885,99.885,99.862,99.875,108985446.0
2005-12-23 07:55:00,99.862,99.875,99.862,99.875,3013782.0
2005-12-23 07:56:00,99.87,99.87,99.86,99.87,21466876.0
2005-12-23 07:57:00,99.862,99.887,99.862,99.875,42416780.0
2005-12-23 07:58:00,99.87,99.885,99.87,99.885,1129656.0
2005-12-23 07:59:00,99.885,99.902,99.88,99.88,12613736.0
2005-12-23 08:00:00,99.885,99.89,99.875,99.885,117808591.0
2005-12-23 08:01:00,99.875,99.88,99.875,99.88,10675596.0
2005-12-23 08:02:00,99.875,99.88,99.875,99.88,22986349.0
2005-12-23 08:03:00,99.875,99.89,99.875,99.89,33812170.0
2005-12-23 08:04:00,99.88,99.9,99.88,99.9,84251277.0
2005-12-23 08:05:00,99.9,99.935,99.9,99.935,62609038.0
2005-12-23 08:06:00,99.937,99.937,99.91,99.91,62401197.0
2005-12-23 08:07:00,99.91,99.935,99.91,99.93,73809963.0
2005-12-23 08:08:00,99.92,99.94,99.918,99.92,94592819.0
2005-12-23 08:09:00,99.92,99.93,99.917,99.925,6743558.0
2005-12-23 08:10:00,99.915,99.925,99.915,99.925,19420762.0
2005-12-23 08:11:00,99.905,99.918,99.905,99.915,36943642.0
2005-12-23 08:12:00,99.923,99.923,99.901,99.905,69165859.0
2005-12-23 08:13:00,99.913,99.913,99.905,99.905,16576987.0
2005-12-23 08:14:00,99.905,99.925,99.905,99.918,115729461.0
2005-12-23 08:15:00,99.915,99.93,99.91,99.913,76867080.0
2005-12-23 08:16:00,99.92,99.925,99.913,99.92,75467023.0
2005-12-23 08:17:00,99.91,99.931,99.91,99.91,145014718.0
2005-12-23 08:18:00,99.903,99.915,99.895,99.905,68685644.0
2005-12-23 08:19:00,99.915,99.915,99.897,99.908,139231571.0
2005-12-23 08:20:00,99.895,99.91,99.895,99.905,12576470.0
2005-12-23 08:21:00,99.9,99.91,99.9,99.903,123650838.0
2005-12-23 08:22:00,99.898,99.905,99.898,99.903,38259563.0
2005-12-23 08:23:00,99.903,99.931,99.903,99.93,339752541.0
2005-12-23 08:24:00,99.93,99.93,99.905,99.905,5750221.0
2005-12-23 08:25:00,99.925,99.932,99.925,99.93,20309860.0
2005-12-23 08:26:00,99.92,99.931,99.92,99.93,125685143.0
2005-12-23 08:27:00,99.945,99.945,99.925,99.925,15140175.0
2005-12-23 08:28:00,99.945,99.945,99.905,99.905,20408957.0
2005-12-23 08:29:00,99.9,99.94,99.9,99.94,25045152.0
2005-12-23 08:30:00,99.933,99.933,99.933,99.933,8112626.0
2005-12-23 08:31:00,99.94,99.94,99.895,99.895,424596661.0
2005-12-23 08:32:00,99.94,99.94,99.927,99.93,30585263.0
2005-12-23 08:33:00,99.93,99.93,99.909,99.912,75089305.0
2005-12-23 08:34:00,99.915,99.92,99.888,99.89,74739692.0
2005-12-23 08:35:00,99.9,99.92,99.9,99.92,8011469.0
2005-12-23 08:36:00,99.915,99.925,99.915,99.92,14633039.0
2005-12-23 08:37:00,99.918,99.92,99.91,99.91,106789643.0
2005-12-23 08:38:00,99.92,99.925,99.905,99.91,71323474.0
2005-12-23 08:39:00,99.91,99.91,99.902,99.902,11356948.0
2005-12-23 08:40:00,99.905,99.91,99.895,99.91,132931218.0
2005-12-23 08:41:00,99.902,99.92,99.896,99.905,51827548.0
2005-12-23 08:42:00,99.91,99.91,99.894,99.895,13445082.0
2005-12-23 08:43:00,99.9,99.9,99.89,99.895,105381008.0
2005-12-23 08:44:00,99.895,99.915,99.895,99.915,155558835.0
2005-12-23 08:45:00,99.905,99.92,99.905,99.915,86772844.0
2005-12-23 08:46:00,99.92,99.93,99.917,99.917,127965946.0
2005-12-23 08:47:00,99.93,99.93,99.923,99.923,26967687.0
2005-12-23 08:48:00,99.935,99.935,99.905,99.905,18015703.0
2005-12-23 08:49:00,99.91,99.91,99.91,99.91,4788837.0
2005-12-23 08:50:00,99.905,99.911,99.898,99.91,67495212.0
2005-12-23 08:51:00,99.91,99.92,99.906,99.913,96243196.0
2005-12-23 08:52:00,99.91,99.935,99.91,99.935,3664289.0
2005-12-23 08:53:00,99.92,99.955,99.92,99.94,22093955.0
2005-12-23 08:54:00,99.925,99.931,99.925,99.925,38058705.0
2005-12-23 08:55:00,99.925,99.929,99.924,99.925,15773479.0
2005-12-23 08:56:00,99.92,99.93,99.92,99.93,36775843.0
2005-12-23 08:57:00,99.92,99.93,99.92,99.922,82921499.0
2005-12-23 08:58:00,99.927,99.931,99.905,99.905,12423475.0
2005-12-23 08:59:00,99.92,99.92,99.92,99.92,514941.0
2005-12-23 09:00:00,99.92,99.923,99.912,99.92,17946646.0
2005-12-23 09:01:00,99.92,99.921,99.909,99.91,9805764.0
2005-12-23 09:02:00,99.905,99.93,99.899,99.9,55165072.0
2005-12-23 09:03:00,99.905,99.91,99.893,99.9,165161342.0
2005-12-23 09:04:00,99.898,99.898,99.88,99.88,39896991.0
2005-12-23 09:05:00,99.89,99.89,99.86,99.875,52680570.0
2005-12-23 09:06:00,99.867,99.9,99.867,99.895,8112687.0
2005-12-23 09:07:00,99.885,99.885,99.867,99.87,37690480.0
2005-12-23 09:08:00,99.88,99.885,99.875,99.875,34155066.0
2005-12-23 09:09:00,99.873,99.885,99.873,99.885,85250173.0
2005-12-23 09:10:00,99.885,99.9,99.878,99.89,12148878.0
2005-12-23 09:11:00,99.895,99.895,99.872,99.892,87745219.0
2005-12-23 09:12:00,99.9,99.907,99.89,99.895,145844267.0
2005-12-23 09:13:00,99.9,99.915,99.9,99.91,26841741.0
2005-12-23 09:14:00,99.91,99.915,99.895,99.895,102198837.0
2005-12-23 09:15:00,99.903,99.92,99.9,99.92,10283887.0
2005-12-23 09:16:00,99.915,99.92,99.913,99.913,50637015.0
2005-12-23 09:17:00,99.915,99.943,99.915,99.943,332028007.0
2005-12-23 09:18:00,99.95,99.95,99.928,99.935,12344024.0
2005-12-23 09:19:00,99.93,99.947,99.925,99.925,428855304.0
2005-12-23 09:20:00,99.915,99.93,99.915,99.92,88382938.0
2005-12-23 09:21:00,99.925,99.93,99.925,99.925,24650764.0
2005-12-23 09:22:00,99.928,99.93,99.928,99.93,47163223.0
2005-12-23 09:23:00,99.935,99.935,99.92,99.92,130945548.0
2005-12-23 09:24:00,99.925,99.94,99.92,99.92,128653281.0
2005-12-23 09:25:00,99.925,99.925,99.89,99.92,105979584.0
2005-12-23 09:26:00,99.92,99.92,99.897,99.9,185664192.0
2005-12-23 09:27:00,99.91,99.91,99.9,99.9,77678307.0
2005-12-23 09:28:00,99.903,99.92,99.903,99.915,336480300.0
2005-12-23 09:29:00,99.917,99.917,99.904,99.905,57179116.0
2005-12-23 09:30:00,99.91,99.923,99.909,99.92,151399637.0
2005-12-23 09:31:00,99.913,99.93,99.911,99.93,49769153.0
2005-12-23 09:32:00,99.935,99.941,99.933,99.933,30106035.0
2005-12-23 09:33:00,99.94,99.94,99.925,99.935,72664604.0
2005-12-23 09:34:00,99.945,99.945,99.936,99.943,45145219.0
2005-12-23 09:35:00,99.95,99.95,99.94,99.945,20996587.0
2005-12-23 09:36:00,99.945,99.95,99.943,99.943,65183515.0
2005-12-23 09:37:00,99.94,99.947,99.94,99.947,7416606.0
2005-12-23 09:38:00,99.945,99.955,99.943,99.943,188989284.0
2005-12-23 09:39:00,99.945,99.96,99.941,99.96,81033327.0
2005-12-23 09:40:00,99.96,99.97,99.957,99.96,104221971.0
2005-12-23 09:41:00,99.955,99.96,99.95,99.95,53222294.0
2005-12-23 09:42:00,99.96,99.96,99.937,99.95,62742053.0
2005-12-23 09:43:00,99.955,99.97,99.949,99.97,58257768.0
2005-12-23 09:44:00,99.97,99.97,99.948,99.952,119434367.0
2005-12-23 09:45:00,99.95,99.988,99.95,99.97,51489160.0
2005-12-23 09:46:00,99.975,99.991,99.975,99.985,115522919.0
2005-12-23 09:47:00,99.983,99.997,99.973,99.973,10034135.0
2005-12-23 09:48:00,99.97,99.986,99.97,99.985,95994650.0
2005-12-23 09:49:00,99.995,100.015,99.993,100.015,85521572.0
2005-12-23 09:50:00,100.005,100.01,100.0,100.0,20502557.0
2005-12-23 09:51:00,100.015,100.02,100.002,100.002,36139913.0
2005-12-23 09:52:00,100.01,100.022,100.002,100.002,38554623.0
2005-12-23 09:53:00,100.008,100.03,100.008,100.03,101134223.0
2005-12-23 09:54:00,100.028,100.035,100.02,100.03,50630086.0
2005-12-23 09:55:00,100.022,100.029,100.019,100.025,27067742.0
2005-12-23 09:56:00,100.035,100.035,100.023,100.03,30859356.0
2005-12-23 09:57:00,100.023,100.04,100.018,100.018,377262868.0
2005-12-23 09:58:00,100.023,100.035,100.012,100.035,69405551.0
2005-12-23 09:59:00,100.03,100.07,100.03,100.045,27453121.0
2005-12-23 10:00:00,100.045,100.09,100.045,100.08,75763276.0
2005-12-23 10:01:00,100.075,100.12,100.075,100.12,73616854.0
2005-12-23 10:02:00,100.105,100.121,100.105,100.107,139520433.0
2005-12-23 10:03:00,100.115,100.145,100.067,100.095,38671568.0
2005-12-23 10:04:00,100.097,100.115,100.097,100.115,70920743.0
2005-12-23 10:05:00,100.11,100.11,100.1,100.1,2669842.0
2005-12-23 10:06:00,100.09,100.095,100.08,100.095,47033646.0
2005-12-23 10:07:00,100.1,100.123,100.1,100.117,85883750.0
2005-12-23 10:08:00,100.107,100.135,100.1,100.1,74372680.0
2005-12-23 10:09:00,100.1,100.103,100.1,100.103,1691374.0
2005-12-23 10:10:00,100.097,100.15,100.097,100.15,93533659.0
2005-12-23 10:11:00,100.15,100.15,100.137,100.14,171243747.0
2005-12-23 10:12:00,100.13,100.14,100.13,100.14,68290676.0
2005-12-23 10:13:00,100.14,100.15,100.14,100.15,1687992.0
2005-12-23 10:14:00,100.14,100.16,100.135,100.16,235851689.0
2005-12-23 10:15:00,100.15,100.165,100.145,100.145,144967464.0
2005-12-23 10:16:00,100.165,100.165,100.15,100.15,7326869.0
2005-12-23 10:17:00,100.155,100.155,100.155,100.155,24410764.0
2005-12-23 10:18:00,100.16,100.16,100.135,100.135,1853835.0
2005-12-23 10:19:00,100.14,100.14,100.118,100.118,34572839.0
2005-12-23 10:20:00,100.115,100.115,100.1,100.1,8201573.0
2005-12-23 10:21:00,100.105,100.11,100.1,100.1,89569178.0
2005-12-23 10:22:00,100.115,100.115,100.083,100.085,94174970.0
2005-12-23 10:23:00,100.09,100.09,100.075,100.09,5730438.0
2005-12-23 10:24:00,100.09,100.09,100.067,100.073,12112908.0
2005-12-23 10:25:00,100.08,100.095,100.07,100.08,147864003.0
2005-12-23 10:26:00,100.08,100.095,100.08,100.09,392126542.0
2005-12-23 10:27:00,100.09,100.095,100.075,100.09,19205453.0
2005-12-23 10:28:00,100.08,100.083,100.08,100.083,13040283.0
2005-12-23 10:29:00,100.09,100.095,100.075,100.085,33655473.0
2005-12-23 10:30:00,100.093,100.095,100.08,100.08,63348206.0
2005-12-23 10:31:00,100.085,100.09,100.082,100.09,17104757.0
2005-12-23 10:32:00,100.088,100.09,100.085,100.09,40324401.0
2005-12-23 10:33:00,100.08,100.08,100.067,100.067,9054275.0
2005-12-23 10:34:00,100.083,100.085,100.07,100.07,7198663.0
2005-12-23 10:35:00,100.075,100.075,100.073,100.075,32940981.0
2005-12-23 10:36:00,100.075,100.075,100.055,100.055,42089855.0
2005-12-23 10:37:00,100.052,100.077,100.052,100.07,11980539.0
2005-12-23 10:38:00,100.075,100.09,100.075,100.09,40322512.0
2005-12-23 10:39:00,100.088,100.09,100.08,100.085,114293243.0
2005-12-23 10:40:00,100.09,100.111,100.09,100.11,391756149.0
2005-12-23 10:41:00,100.115,100.115,100.07,100.095,142955104.0
2005-12-23 10:42:00,100.08,100.101,100.07,100.07,19782836.0
2005-12-23 10:43:00,100.085,100.085,100.05,100.05,6272229.0
2005-12-23 10:44:00,100.055,100.06,100.055,100.06,113745459.0
2005-12-23 10:45:00,100.05,100.05,100.01,100.01,111402535.0
2005-12-23 10:46:00,100.005,100.025,100.005,100.025,39096151.0
2005-12-23 10:47:00,100.03,100.035,100.007,100.015,16751297.0
2005-12-23 10:48:00,100.01,100.023,100.01,100.015,394686306.0
2005-12-23 10:49:00,100.017,100.017,100.017,100.017,3497433.0
2005-12-23 10:50:00,100.01,100.01,99.993,99.995,30711281.0
2005-12-23 10:51:00,100.0,100.0,99.983,99.983,8342025.0
2005-12-23 10:52:00,99.985,100.002,99.985,100.002,45791764.0
2005-12-23 10:53:00,100.005,100.009,99.995,99.995,27999341.0
2005-12-23 10:54:00,99.99,100.0,99.99,99.993,19701535.0
2005-12-23 10:55:00,100.0,100.0,99.95,99.965,19713734.0
2005-12-23 10:56:00,99.97,99.981,99.97,99.973,87593210.0
2005-12-23 10:57:00,99.983,99.983,99.965,99.965,48117573.0
2005-12-23 10:58:00,99.983,99.983,99.942,99.945,19383331.0
2005-12-23 10:59:00,99.945,99.964,99.945,99.96,118932440.0
2005-12-23 11:00:00,99.965,99.97,99.955,99.965,95408780.0
2005-12-23 11:01:00,99.97,99.975,99.96,99.975,206058451.0
2005-12-23 11:02:00,99.96,99.965,99.96,99.965,74697963.0
2005-12-23 11:03:00,99.965,99.975,99.955,99.955,16304684.0
2005-12-23 11:04:00,99.96,99.993,99.96,99.983,51245031.0
2005-12-23 11:05:00,99.98,99.98,99.95,99.95,70529036.0
2005-12-23 11:06:00,99.955,99.975,99.95,99.975,22614443.0
2005-12-23 11:07:00,99.968,99.978,99.962,99.962,110250990.0
2005-12-23 11:08:00,99.96,99.975,99.96,99.97,491874627.0
2005-12-23 11:09:00,99.975,99.975,99.953,99.955,17397100.0
2005-12-23 11:10:00,99.96,99.963,99.945,99.955,52796488.0
2005-12-23 11:11:00,99.95,99.975,99.95,99.955,11808306.0
2005-12-23 11:12:00,99.955,99.97,99.955,99.97,10975954.0
2005-12-23 11:13:00,99.97,99.991,99.965,99.965,168658630.0
2005-12-23 11:14:00,99.97,99.99,99.97,99.99,42779340.0
2005-12-23 11:15:00,99.99,99.99,99.983,99.985,28871111.0
2005-12-23 11:16:00,99.99,99.99,99.99,99.99,338790.0
2005-12-23 11:17:00,99.988,99.997,99.988,99.995,108659937.0
2005-12-23 11:18:00,99.987,100.003,99.987,99.995,132047466.0
2005-12-23 11:19:00,100.0,100.01,99.99,100.01,110326292.0
2005-12-23 11:20:00,100.005,100.005,99.993,100.002,33058436.0
2005-12-23 11:21:00,100.01,100.025,100.01,100.025,5359031.0
2005-12-23 11:22:00,100.03,100.03,100.005,100.005,15615929.0
2005-12-23 11:23:00,100.015,100.015,99.985,99.985,105680627.0
2005-12-23 11:24:00,99.98,99.98,99.958,99.965,716963523.0
2005-12-23 11:25:00,99.97,99.975,99.945,99.97,25074935.0
2005-12-23 11:26:00,99.96,99.97,99.96,99.963,39626407.0
2005-12-23 11:27:00,99.97,99.97,99.952,99.952,22111017.0
2005-12-23 11:28:00,99.95,99.98,99.95,99.98,410123793.0
2005-12-23 11:29:00,99.98,99.985,99.962,99.985,5937861.0
2005-12-23 11:30:00,99.97,99.999,99.97,99.985,36717914.0
2005-12-23 11:31:00,99.985,100.001,99.985,99.99,26033746.0
2005-12-23 11:32:00,99.99,99.995,99.985,99.995,83221248.0
2005-12-23 11:33:00,99.985,99.985,99.975,99.975,65339622.0
2005-12-23 11:34:00,99.98,99.985,99.975,99.985,141843755.0
2005-12-23 11:35:00,99.98,99.985,99.975,99.985,8144371.0
2005-12-23 11:36:00,99.98,99.98,99.97,99.97,15666074.0
2005-12-23 11:37:00,99.977,99.985,99.975,99.98,114900281.0
2005-12-23 11:38:00,99.975,99.975,99.975,99.975,1563613.0
2005-12-23 11:39:00,99.975,99.98,99.975,99.975,13365624.0
2005-12-23 11:40:00,99.985,99.985,99.97,99.98,6180905.0
2005-12-23 11:41:00,99.968,99.985,99.965,99.985,38403979.0
2005-12-23 11:42:00,99.98,99.993,99.98,99.98,9450166.0
2005-12-23 11:43:00,99.975,99.99,99.975,99.99,21470835.0
2005-12-23 11:44:00,99.985,99.986,99.973,99.973,12033754.0
2005-12-23 11:45:00,99.973,99.975,99.973,99.975,17998492.0
2005-12-23 11:46:00,99.98,99.98,99.98,99.98,3289778.0
2005-12-23 11:47:00,99.97,100.015,99.97,100.005,6888403.0
2005-12-23 11:48:00,100.0,100.012,99.993,99.993,23242038.0
2005-12-23 11:49:00,99.987,100.005,99.986,100.005,33337697.0
2005-12-23 11:50:00,99.995,100.005,99.993,100.005,4778786.0
2005-12-23 11:51:00,99.992,100.01,99.99,99.99,21665775.0
2005-12-23 11:52:00,99.982,100.005,99.982,100.0,21968674.0
2005-12-23 11:53:00,100.005,100.014,100.0,100.0,30830809.0
2005-12-23 11:54:00,100.005,100.005,99.965,99.965,80605759.0
2005-12-23 11:55:00,100.005,100.009,99.985,99.985,72168263.0
2005-12-23 11:56:00,99.995,99.997,99.985,99.985,54014492.0
2005-12-23 11:57:00,99.99,99.992,99.978,99.978,154871131.0
2005-12-23 11:58:00,99.97,100.019,99.97,100.017,12181250.0
2005-12-23 11:59:00,100.01,100.02,100.01,100.012,33023549.0
2005-12-23 12:00:00,100.02,100.02,100.01,100.02,14057966.0
2005-12-23 12:01:00,100.015,100.018,100.005,100.008,96241906.0
2005-12-23 12:02:00,100.02,100.02,100.0,100.0,71391849.0
2005-12-23 12:03:00,100.0,100.04,100.0,100.04,457568409.0
2005-12-23 12:04:00,100.03,100.098,100.03,100.098,52580993.0
2005-12-23 12:05:00,100.1,100.1,100.08,100.08,30189500.0
2005-12-23 12:06:00,100.085,100.097,100.075,100.075,42793084.0
2005-12-23 12:07:00,100.072,100.072,100.05,100.065,328229253.0
2005-12-23 12:08:00,100.07,100.07,100.035,100.035,5939190.0
2005-12-23 12:09:00,100.03,100.05,100.03,100.04,45471142.0
2005-12-23 12:10:00,100.035,100.045,100.025,100.03,141656245.0
2005-12-23 12:11:00,100.025,100.06,100.005,100.025,95413773.0
2005-12-23 12:12:00,100.015,100.06,100.015,100.025,31960193.0
2005-12-23 12:13:00,100.035,100.065,100.035,100.05,108823237.0
2005-12-23 12:14:00,100.055,100.055,100.02,100.02,23170128.0
2005-12-23 12:15:00,100.025,100.05,100.018,100.018,48160147.0
2005-12-23 12:16:00,100.005,100.03,100.005,100.012,82863430.0
2005-12-23 12:17:00,100.02,100.034,100.015,100.02,64782439.0
2005-12-23 12:18:00,100.008,100.045,99.992,100.04,80693153.0
2005-12-23 12:19:00,100.03,100.042,100.015,100.032,61747624.0
2005-12-23 12:20:00,100.037,100.047,100.02,100.025,66367128.0
2005-12-23 12:21:00,100.025,100.038,100.015,100.015,57760264.0
2005-12-23 12:22:00,100.013,100.025,100.013,100.02,42293349.0
2005-12-23 12:23:00,100.015,100.015,99.982,100.0,67065215.0
2005-12-23 12:24:00,100.005,100.009,99.988,100.005,111606447.0
2005-12-23 12:25:00,100.015,100.025,100.008,100.025,82942352.0
2005-12-23 12:26:00,100.015,100.025,100.005,100.025,78204006.0
2005-12-23 12:27:00,100.012,100.012,100.012,100.012,5341500.0
2005-12-23 12:28:00,100.02,100.02,100.005,100.005,12262637.0
2005-12-23 12:29:00,100.02,100.025,100.013,100.02,36745332.0
2005-12-23 12:30:00,100.015,100.015,100.0,100.0,100778589.0
2005-12-23 12:31:00,99.995,99.998,99.995,99.998,31982154.0
2005-12-23 12:32:00,99.99,100.005,99.99,100.0,32161306.0
2005-12-23 12:33:00,100.003,100.005,99.985,99.985,45864241.0
2005-12-23 12:34:00,99.99,100.0,99.955,99.99,47513894.0
2005-12-23 12:35:00,100.005,100.007,99.98,99.995,79877581.0
2005-12-23 12:36:00,100.005,100.013,99.99,100.005,92013381.0
2005-12-23 12:37:00,99.995,100.035,99.995,100.007,172236591.0
2005-12-23 12:38:00,100.013,100.018,100.01,100.012,123242295.0
2005-12-23 12:39:00,100.02,100.02,99.997,100.005,22981111.0
2005-12-23 12:40:00,100.01,100.01,100.002,100.002,3271267.0
2005-12-23 12:41:00,100.01,100.018,100.01,100.015,76749993.0
2005-12-23 12:42:00,100.005,100.02,100.005,100.012,33770443.0
2005-12-23 12:43:00,100.02,100.02,99.958,99.985,68902605.0
2005-12-23 12:44:00,99.98,99.986,99.96,99.985,32261612.0
2005-12-23 12:45:00,99.985,99.985,99.953,99.953,45615235.0
2005-12-23 12:46:00,99.96,99.965,99.947,99.957,101262551.0
2005-12-23 12:47:00,99.963,99.963,99.925,99.932,36778195.0
2005-12-23 12:48:00,99.932,99.995,99.932,99.97,55778691.0
2005-12-23 12:49:00,99.97,99.97,99.959,99.963,88727846.0
2005-12-23 12:50:00,99.967,99.983,99.952,99.965,20073151.0
2005-12-23 12:51:00,99.968,100.005,99.968,99.985,17191297.0
2005-12-23 12:52:00,99.99,99.99,99.95,99.965,31554366.0
2005-12-23 12:53:00,99.955,99.964,99.955,99.96,24555449.0
2005-12-23 12:54:00,99.97,99.975,99.96,99.975,80265136.0
2005-12-23 12:55:00,99.963,99.973,99.953,99.955,23941874.0
2005-12-23 12:56:00,99.97,99.985,99.952,99.985,22004948.0
2005-12-23 12:57:00,99.965,99.985,99.965,99.98,59835984.0
2005-12-23 12:58:00,99.972,99.972,99.945,99.955,24947280.0
2005-12-23 12:59:00,99.96,99.96,99.955,99.96,21333453.0
2005-12-23 13:00:00,99.96,99.99,99.96,99.965,60561028.0
2005-12-23 13:01:00,99.975,99.975,99.937,99.96,10225592.0
2005-12-23 13:02:00,99.96,100.01,99.96,100.01,1710657.0
2005-12-23 13:03:00,100.01,100.017,99.925,99.962,93418219.0
2005-12-23 13:04:00,99.975,99.975,99.951,99.963,89294448.0
2005-12-23 13:05:00,99.96,99.98,99.96,99.96,54154668.0
2005-12-23 13:06:00,99.97,99.984,99.97,99.98,48137438.0
2005-12-23 13:07:00,99.99,100.02,99.99,100.02,72224023.0
2005-12-23 13:08:00,100.025,100.025,99.975,99.975,46865719.0
2005-12-23 13:09:00,99.98,99.992,99.915,99.99,72084486.0
2005-12-23 13:10:00,99.988,100.005,99.98,99.98,147609547.0
2005-12-23 13:11:00,99.983,99.99,99.953,99.99,34470056.0
2005-12-23 13:12:00,99.985,99.988,99.97,99.975,120983039.0
2005-12-23 13:13:00,99.965,99.975,99.953,99.975,348845852.0
2005-12-23 13:14:00,99.968,99.968,99.94,99.94,489872644.0
2005-12-23 13:15:00,99.955,99.955,99.865,99.865,42557938.0
2005-12-23 13:16:00,99.865,99.885,99.86,99.865,21231013.0
2005-12-23 13:17:00,99.862,99.862,99.813,99.813,27345650.0
2005-12-23 13:18:00,99.82,99.83,99.805,99.805,77731484.0
2005-12-23 13:19:00,99.8,99.802,99.77,99.77,10356526.0
2005-12-23 13:20:00,99.773,99.8,99.747,99.747,293579792.0
2005-12-23 13:21:00,99.757,99.825,99.757,99.795,93123346.0
2005-12-23 13:22:00,99.808,99.808,99.795,99.795,132340373.0
2005-12-23 13:23:00,99.805,99.805,99.8,99.8,19913600.0
2005-12-23 13:24:00,99.81,99.845,99.809,99.845,9359635.0
2005-12-23 13:25:00,99.835,99.835,99.805,99.81,177283096.0
2005-12-23 13:26:00,99.81,99.845,99.795,99.8,45594062.0
2005-12-23 13:27:00,99.805,99.84,99.8,99.82,69302927.0
2005-12-23 13:28:00,99.82,99.86,99.805,99.805,117829429.0
2005-12-23 13:29:00,99.82,99.84,99.815,99.815,99379704.0
2005-12-23 13:30:00,99.83,99.83,99.795,99.81,20698600.0
2005-12-23 13:31:00,99.815,99.823,99.781,99.82,210950795.0
2005-12-23 13:32:00,99.82,99.833,99.82,99.833,2483259.0
2005-12-23 13:33:00,99.835,99.848,99.835,99.845,18379052.0
2005-12-23 13:34:00,99.845,99.864,99.843,99.843,85731078.0
2005-12-23 13:35:00,99.835,99.853,99.835,99.853,29108867.0
2005-12-23 13:36:00,99.86,99.86,99.842,99.86,401189892.0
2005-12-23 13:37:00,99.855,99.89,99.855,99.89,27338961.0
2005-12-23 13:38:00,99.88,99.903,99.88,99.9,349542699.0
2005-12-23 13:39:00,99.907,99.93,99.907,99.92,10424445.0
2005-12-23 13:40:00,99.925,99.936,99.895,99.895,42750484.0
2005-12-23 13:41:00,99.89,99.91,99.89,99.91,65038393.0
2005-12-23 13:42:00,99.905,99.905,99.898,99.898,48615231.0
2005-12-23 13:43:00,99.905,99.905,99.868,99.875,9449940.0
2005-12-23 13:44:00,99.865,99.881,99.865,99.875,53179754.0
2005-12-23 13:45:00,99.875,99.895,99.873,99.895,150771883.0
2005-12-23 13:46:00,99.885,99.885,99.865,99.865,5734959.0
2005-12-23 13:47:00,99.875,99.883,99.875,99.883,11799758.0
2005-12-23 13:48:00,99.885,99.905,99.875,99.89,63886134.0
2005-12-23 13:49:00,99.88,99.893,99.88,99.893,6972855.0
2005-12-23 13:50:00,99.9,99.93,99.9,99.905,70223127.0
2005-12-23 13:51:00,99.915,99.915,99.905,99.915,104346381.0
2005-12-23 13:52:00,99.915,99.916,99.9,99.9,12312836.0
2005-12-23 13:53:00,99.885,99.912,99.885,99.903,105369291.0
2005-12-23 13:54:00,99.903,99.925,99.894,99.925,30026281.0
2005-12-23 13:55:00,99.92,99.935,99.91,99.925,17117735.0
2005-12-23 13:56:00,99.915,99.92,99.915,99.92,18396467.0
2005-12-23 13:57:00,99.918,99.928,99.918,99.925,55623487.0
2005-12-23 13:58:00,99.935,99.935,99.91,99.91,86744784.0
2005-12-23 13:59:00,99.905,99.972,99.905,99.972,42915909.0
2005-12-23 14:00:00,99.985,100.02,99.912,99.925,18889824.0
2005-12-23 14:01:00,99.92,100.0,99.908,99.985,94345946.0
2005-12-23 14:02:00,99.985,100.019,99.97,100.005,132915678.0
2005-12-23 14:03:00,100.0,100.0,99.955,99.955,17399542.0
2005-12-23 14:04:00,99.965,99.965,99.915,99.915,78252661.0
2005-12-23 14:05:00,99.955,99.965,99.945,99.945,126912333.0
2005-12-23 14:06:00,99.96,99.963,99.96,99.963,19255212.0
2005-12-23 14:07:00,99.962,99.97,99.957,99.97,29201965.0
2005-12-23 14:08:00,99.965,99.975,99.949,99.975,55586480.0
2005-12-23 14:09:00,99.97,99.97,99.962,99.965,18066033.0
2005-12-23 14:10:00,99.953,99.953,99.93,99.94,19198982.0
2005-12-23 14:11:00,99.935,99.96,99.935,99.94,99777515.0
2005-12-23 14:12:00,99.947,99.95,99.925,99.925,31933229.0
2005-12-23 14:13:00,99.93,99.935,99.93,99.935,81532043.0
2005-12-23 14:14:00,99.933,99.933,99.925,99.925,68957587.0
2005-12-23 14:15:00,99.925,99.925,99.92,99.92,8780775.0
2005-12-23 14:16:00,99.935,100.01,99.935,99.975,24496128.0
2005-12-23 14:17:00,99.975,99.985,99.975,99.985,11872194.0
2005-12-23 14:18:00,99.972,99.985,99.972,99.985,19023514.0
2005-12-23 14:19:00,99.99,99.99,99.99,99.99,12162342.0
2005-12-23 14:20:00,99.985,99.985,99.985,99.985,6747561.0
2005-12-23 14:21:00,99.985,99.994,99.98,99.98,33233854.0
2005-12-23 14:22:00,99.98,100.0,99.98,99.985,80323224.0
2005-12-23 14:23:00,99.993,99.993,99.99,99.99,54521760.0
2005-12-23 14:24:00,99.995,100.02,99.994,100.02,75716646.0
2005-12-23 14:25:00,100.015,100.015,99.978,100.005,14879230.0
2005-12-23 14:26:00,100.0,100.0,99.98,99.98,10909658.0
2005-12-23 14:27:00,99.99,100.0,99.984,99.995,12353447.0
2005-12-23 14:28:00,99.985,99.985,99.975,99.975,77085673.0
2005-12-23 14:29:00,99.97,99.978,99.965,99.967,243932311.0
2005-12-23 14:30:00,99.98,99.98,99.975,99.98,53357080.0
2005-12-23 14:31:00,99.985,99.992,99.985,99.99,26029224.0
2005-12-23 14:32:00,99.99,99.99,99.925,99.925,134720152.0
2005-12-23 14:33:00,99.93,99.945,99.91,99.945,71744931.0
2005-12-23 14:34:00,99.94,99.94,99.905,99.905,71708339.0
2005-12-23 14:35:00,99.902,99.935,99.902,99.925,24230904.0
2005-12-23 14:36:00,99.923,99.947,99.923,99.947,5117367.0
2005-12-23 14:37:00,99.96,99.99,99.96,99.99,2051777.0
2005-12-23 14:38:00,99.995,99.995,99.985,99.985,1777341.0
2005-12-23 14:39:00,99.995,99.995,99.955,99.955,42245435.0
2005-12-23 14:40:00,99.96,99.96,99.952,99.955,42731671.0
2005-12-23 14:41:00,99.955,99.955,99.932,99.933,35959459.0
2005-12-23 14:42:00,99.945,99.945,99.92,99.945,383955445.0
2005-12-23 14:43:00,99.94,99.951,99.925,99.942,58400114.0
2005-12-23 14:44:00,99.955,99.963,99.932,99.932,18532780.0
2005-12-23 14:45:00,99.935,99.935,99.892,99.892,31744833.0
2005-12-23 14:46:00,99.9,99.91,99.9,99.908,55286823.0
2005-12-23 14:47:00,99.91,99.91,99.89,99.89,9457686.0
2005-12-23 14:48:00,99.895,99.895,99.87,99.87,132558000.0
2005-12-23 14:49:00,99.875,99.915,99.875,99.91,422329727.0
2005-12-23 14:50:00,99.91,99.943,99.91,99.935,48379076.0
2005-12-23 14:51:00,99.93,99.957,99.92,99.93,93860746.0
2005-12-23 14:52:00,99.935,99.94,99.925,99.925,41781120.0
2005-12-23 14:53:00,99.945,99.958,99.943,99.943,33711369.0
2005-12-23 14:54:00,99.95,99.953,99.95,99.953,33928194.0
2005-12-23 14:55:00,99.955,99.955,99.92,99.92,53541318.0
2005-12-23 14:56:00,99.925,99.943,99.921,99.923,102085292.0
2005-12-23 14:57:00,99.93,99.943,99.93,99.93,53329645.0
2005-12-23 14:58:00,99.925,99.975,99.925,99.975,20443834.0
2005-12-23 14:59:00,99.98,99.98,99.948,99.97,118776260.0
2005-12-23 15:00:00,99.97,99.995,99.97,99.973,6147213.0
2005-12-23 15:01:00,99.973,99.99,99.965,99.99,15004334.0
2005-12-23 15:02:00,99.993,99.993,99.98,99.98,7305427.0
2005-12-23 15:03:00,99.98,99.997,99.95,99.95,31613605.0
2005-12-23 15:04:00,99.94,99.961,99.94,99.95,23953460.0
2005-12-23 15:05:00,99.96,99.968,99.93,99.952,182354527.0
2005-12-23 15:06:00,99.96,99.97,99.96,99.97,70627257.0
2005-12-23 15:07:00,99.965,99.965,99.923,99.923,11335626.0
2005-12-23 15:08:00,99.93,99.97,99.93,99.95,32511136.0
2005-12-23 15:09:00,99.942,99.97,99.942,99.945,44653138.0
2005-12-23 15:10:00,99.943,99.95,99.905,99.95,122885789.0
2005-12-23 15:11:00,99.935,99.967,99.935,99.94,70080616.0
2005-12-23 15:12:00,99.933,99.942,99.933,99.935,48319826.0
2005-12-23 15:13:00,99.937,99.937,99.937,99.937,746999.0
2005-12-23 15:14:00,99.93,99.93,99.915,99.915,11129749.0
2005-12-23 15:15:00,99.935,99.945,99.915,99.915,10618533.0
2005-12-23 15:16:00,99.92,99.93,99.875,99.915,23074996.0
2005-12-23 15:17:00,99.91,99.91,99.87,99.88,28001385.0
2005-12-23 15:18:00,99.88,99.913,99.865,99.913,12559267.0
2005-12-23 15:19:00,99.913,99.97,99.913,99.97,99073227.0
2005-12-23 15:20:00,99.97,99.97,99.915,99.918,105698257.0
2005-12-23 15:21:00,99.923,99.923,99.87,99.87,389030841.0
2005-12-23 15:22:00,99.875,99.88,99.835,99.88,30140877.0
2005-12-23 15:23:00,99.875,99.895,99.875,99.895,27280914.0
2005-12-23 15:24:00,99.89,99.89,99.835,99.85,89719662.0
2005-12-23 15:25:00,99.85,99.857,99.818,99.818,65054218.0
2005-12-23 15:26:00,99.823,99.833,99.815,99.832,15645669.0
2005-12-23 15:27:00,99.84,99.855,99.83,99.845,54243397.0
2005-12-23 15:28:00,99.85,99.85,99.825,99.825,97420605.0
2005-12-23 15:29:00,99.825,99.83,99.822,99.83,83628177.0
2005-12-23 15:30:00,99.822,99.855,99.775,99.785,26578809.0
2005-12-23 15:31:00,99.782,99.84,99.782,99.825,11300745.0
2005-12-23 15:32:00,99.82,99.875,99.82,99.875,169915543.0
2005-12-23 15:33:00,99.865,99.893,99.845,99.845,39309142.0
2005-12-23 15:34:00,99.85,99.865,99.84,99.84,110731645.0
2005-12-23 15:35:00,99.833,99.85,99.815,99.82,60691445.0
2005-12-23 15:36:00,99.835,99.835,99.79,99.79,45310241.0
2005-12-23 15:37:00,99.793,99.793,99.765,99.78,195580271.0
2005-12-23 15:38:00,99.785,99.805,99.78,99.805,44999685.0
2005-12-23 15:39:00,99.79,99.855,99.79,99.855,17115138.0
2005-12-23 15:40:00,99.86,99.875,99.859,99.865,41789014.0
2005-12-23 15:41:00,99.865,99.865,99.86,99.86,8970369.0
2005-12-23 15:42:00,99.865,99.865,99.853,99.853,6313996.0
2005-12-23 15:43:00,99.815,99.855,99.815,99.845,57567362.0
2005-12-23 15:44:00,99.855,99.86,99.845,99.85,84211873.0
2005-12-23 15:45:00,99.855,99.923,99.855,99.9,47389161.0
2005-12-23 15:46:00,99.888,99.93,99.885,99.9,87374810.0
2005-12-23 15:47:00,99.9,99.945,99.9,99.943,83972859.0
2005-12-23 15:48:00,99.938,99.938,99.905,99.92,54304984.0
2005-12-23 15:49:00,99.925,99.925,99.895,99.895,6095964.0
2005-12-23 15:50:00,99.915,99.953,99.915,99.93,6469012.0
2005-12-23 15:51:00,99.922,99.938,99.908,99.908,77814234.0
2005-12-23 15:52:00,99.91,99.94,99.91,99.94,9423253.0
2005-12-23 15:53:00,99.94,99.94,99.913,99.913,31976759.0
2005-12-23 15:54:00,99.92,99.929,99.885,99.903,75887567.0
2005-12-23 15:55:00,99.91,99.943,99.91,99.93,32947251.0
2005-12-23 15:56:00,99.922,99.925,99.875,99.875,123782756.0
2005-12-23 15:57:00,99.86,99.86,99.835,99.86,83757449.0
2005-12-23 15:58:00,99.853,99.885,99.845,99.88,72721749.0
2005-12-23 15:59:00,99.872,99.885,99.835,99.885,77636098.0
2005-12-23 16:00:00,99.88,99.91,99.88,99.89,20303353.0
2005-12-23 16:01:00,99.9,99.911,99.873,99.875,456907026.0
2005-12-23 16:02:00,99.875,99.93,99.875,99.93,52188808.0
2005-12-23 16:03:00,99.93,99.933,99.905,99.907,18659698.0
2005-12-23 16:04:00,99.895,99.925,99.895,99.915,60239649.0
2005-12-23 16:05:00,99.91,99.91,99.86,99.865,68414929.0
2005-12-23 16:06:00,99.86,99.935,99.86,99.87,12824550.0
2005-12-23 16:07:00,99.888,99.898,99.87,99.87,171686806.0
2005-12-23 16:08:00,99.872,99.884,99.835,99.85,45808941.0
2005-12-23 16:09:00,99.85,99.902,99.85,99.882,20496839.0
2005-12-23 16:10:00,99.882,99.915,99.875,99.89,131982061.0
2005-12-23 16:11:00,99.892,99.915,99.872,99.872,44316609.0
2005-12-23 16:12:00,99.88,99.88,99.855,99.855,82194494.0
2005-12-23 16:13:00,99.855,99.855,99.82,99.82,77490177.0
2005-12-23 16:14:00,99.825,99.845,99.825,99.825,11578359.0
2005-12-23 16:15:00,99.835,99.841,99.815,99.84,81817598.0
2005-12-23 16:16:00,99.84,99.843,99.78,99.78,49627824.0
2005-12-23 16:17:00,99.782,99.81,99.78,99.78,93098211.0
2005-12-23 16:18:00,99.795,99.82,99.763,99.79,177126798.0
2005-12-23 16:19:00,99.78,99.78,99.725,99.725,25129406.0
2005-12-23 16:20:00,99.77,99.79,99.765,99.772,32810185.0
2005-12-23 16:21:00,99.775,99.815,99.775,99.815,42171055.0
2005-12-23 16:22:00,99.815,99.833,99.81,99.833,14626043.0
2005-12-23 16:23:00,99.838,99.865,99.83,99.865,154348693.0
2005-12-23 16:24:00,99.86,99.87,99.843,99.862,37574325.0
2005-12-23 16:25:00,99.862,99.862,99.835,99.86,8525878.0
2005-12-23 16:26:00,99.853,99.88,99.85,99.88,84328655.0
2005-12-23 16:27:00,99.89,99.935,99.89,99.935,72093380.0
2005-12-23 16:28:00,99.923,99.925,99.91,99.91,29945469.0
2005-12-23 16:29:00,99.915,99.92,99.908,99.92,45050805.0
2005-12-23 16:30:00,99.925,99.93,99.925,99.93,44964488.0
2005-12-23 16:31:00,99.935,99.935,99.91,99.91,165761114.0
2005-12-23 16:32:00,99.895,99.93,99.895,99.93,69347383.0
2005-12-23 16:33:00,99.933,99.945,99.915,99.945,62159649.0
2005-12-23 16:34:00,99.935,99.955,99.91,99.91,22540302.0
2005-12-23 16:35:00,99.91,99.923,99.9,99.91,57629559.0
2005-12-23 16:36:00,99.913,99.913,99.86,99.89,55240989.0
2005-12-23 16:37:00,99.885,99.891,99.873,99.885,120285551.0
2005-12-23 16:38:00,99.895,99.895,99.874,99.883,25611068.0
2005-12-23 16:39:00,99.882,99.886,99.858,99.858,15471967.0
2005-12-23 16:40:00,99.87,99.873,99.845,99.845,63659830.0
2005-12-23 16:41:00,99.85,99.85,99.8,99.81,88892294.0
2005-12-23 16:42:00,99.825,99.88,99.825,99.843,39353277.0
2005-12-23 16:43:00,99.85,99.87,99.845,99.87,76403190.0
2005-12-23 16:44:00,99.87,99.87,99.865,99.87,20235659.0
2005-12-23 16:45:00,99.865,99.876,99.865,99.87,75278579.0
2005-12-23 16:46:00,99.865,99.871,99.865,99.87,4016656.0
2005-12-23 16:47:00,99.873,99.89,99.865,99.89,76527999.0
2005-12-23 16:48:00,99.89,99.895,99.888,99.888,43320318.0
2005-12-23 16:49:00,99.877,99.892,99.867,99.877,238942400.0
2005-12-23 16:50:00,99.885,99.905,99.88,99.905,13073003.0
2005-12-23 16:51:00,99.895,99.901,99.885,99.893,81405729.0
2005-12-23 16:52:00,99.905,99.905,99.86,99.86,14771892.0
2005-12-23 16:53:00,99.865,99.888,99.817,99.86,48527940.0
2005-12-23 16:54:00,99.855,99.875,99.855,99.86,102473026.0
2005-12-23 16:55:00,99.875,99.878,99.833,99.833,146510451.0
2005-12-23 16:56:00,99.837,99.88,99.836,99.88,41644372.0
2005-12-23 16:57:00,99.875,99.887,99.855,99.885,161868187.0
2005-12-23 16:58:00,99.88,99.925,99.865,99.903,73337997.0
2005-12-23 16:59:00,99.902,99.915,99.86,99.905,429709236.0
2005-12-23 17:00:00,99.9,99.903,99.865,99.903,367282288.0
2005-12-23 17:01:00,99.905,99.945,99.905,99.945,66345942.0
2005-12-23 17:02:00,99.955,99.955,99.917,99.917,23245465.0
2005-12-23 17:03:00,99.912,99.931,99.866,99.885,151557830.0
2005-12-23 17:04:00,99.895,99.9,99.86,99.86,40780116.0
2005-12-23 17:05:00,99.845,99.845,99.775,99.775,83809148.0
2005-12-23 17:06:00,99.775,99.783,99.768,99.77,146395437.0
2005-12-23 17:07:00,99.78,99.78,99.76,99.77,6729420.0
2005-12-23 17:08:00,99.763,99.8,99.762,99.78,86495449.0
2005-12-23 17:09:00,99.78,99.82,99.78,99.82,2578036.0
2005-12-23 17:10:00,99.825,99.84,99.825,99.84,33253362.0
2005-12-23 17:11:00,99.85,99.86,99.85,99.86,68437894.0
2005-12-23 17:12:00,99.875,99.877,99.855,99.877,18071222.0
2005-12-23 17:13:00,99.88,99.88,99.847,99.847,208487055.0
2005-12-23 17:14:00,99.86,99.86,99.835,99.835,76091762.0
2005-12-23 17:15:00,99.832,99.85,99.83,99.84,57956372.0
2005-12-23 17:16:00,99.835,99.85,99.81,99.81,107751156.0
2005-12-23 17:17:00,99.81,99.812,99.77,99.777,49046339.0
2005-12-23 17:18:00,99.785,99.8,99.775,99.775,62855002.0
2005-12-23 17:19:00,99.772,99.772,99.753,99.753,12959791.0
2005-12-23 17:20:00,99.76,99.775,99.735,99.76,60922404.0
2005-12-23 17:21:00,99.75,99.773,99.75,99.765,127587785.0
2005-12-23 17:22:00,99.77,99.77,99.73,99.735,175471914.0
2005-12-23 17:23:00,99.74,99.763,99.73,99.735,39395650.0
2005-12-23 17:24:00,99.695,99.77,99.695,99.748,108312796.0
2005-12-23 17:25:00,99.75,99.775,99.72,99.75,14782762.0
2005-12-23 17:26:00,99.76,99.76,99.682,99.703,19009792.0
2005-12-23 17:27:00,99.7,99.722,99.7,99.722,13915465.0
2005-12-23 17:28:00,99.73,99.775,99.715,99.775,118999359.0
2005-12-23 17:29:00,99.77,99.77,99.745,99.745,43726401.0
2005-12-23 17:30:00,99.745,99.765,99.717,99.765,39094439.0
2005-12-23 17:31:00,99.755,99.755,99.71,99.71,18507949.0
2005-12-23 17:32:00,99.71,99.71,99.67,99.69,21775706.0
2005-12-23 17:33:00,99.683,99.683,99.55,99.55,17869741.0
2005-12-23 17:34:00,99.555,99.632,99.555,99.555,24855958.0
2005-12-23 17:35:00,99.595,99.645,99.595,99.645,424025417.0
2005-12-23 17:36:00,99.65,99.656,99.585,99.585,79992997.0
2005-12-23 17:37:00,99.597,99.62,99.593,99.6,30396254.0
2005-12-23 17:38:00,99.61,99.665,99.61,99.665,8006201.0
2005-12-23 17:39:00,99.66,99.69,99.65,99.69,25278626.0
2005-12-23 17:40:00,99.698,99.715,99.685,99.713,47581189.0
2005-12-23 17:41:00,99.71,99.723,99.662,99.705,34421192.0
2005-12-23 17:42:00,99.693,99.72,99.675,99.705,61410893.0
2005-12-23 17:43:00,99.705,99.713,99.683,99.703,420234136.0
2005-12-23 17:44:00,99.695,99.709,99.695,99.697,62866593.0
2005-12-23 17:45:00,99.7,99.713,99.695,99.705,154017215.0
2005-12-23 17:46:00,99.7,99.7,99.69,99.69,57739731.0
2005-12-23 17:47:00,99.685,99.7,99.685,99.7,9735814.0
2005-12-23 17:48:00,99.69,99.69,99.657,99.685,120859243.0
2005-12-23 17:49:00,99.675,99.678,99.64,99.64,32410810.0
2005-12-23 17:50:00,99.643,99.643,99.615,99.615,23940522.0
2005-12-23 17:51:00,99.605,99.612,99.6,99.605,34643720.0
2005-12-23 17:52:00,99.602,99.605,99.575,99.605,40000375.0
2005-12-23 17:53:00,99.555,99.62,99.555,99.61,164502097.0
2005-12-23 17:54:00,99.603,99.62,99.579,99.615,140154574.0
2005-12-23 17:55:00,99.61,99.635,99.59,99.635,36108494.0
2005-12-23 17:56:00,99.63,99.645,99.6,99.64,24939298.0
2005-12-23 17:57:00,99.63,99.63,99.61,99.615,73474029.0
2005-12-23 17:58:00,99.62,99.64,99.62,99.625,47852551.0
2005-12-23 17:59:00,99.615,99.653,99.61,99.625,50897578.0
2005-12-23 18:00:00,99.63,99.69,99.63,99.67,506310795.0
2005-12-23 18:01:00,99.67,99.715,99.67,99.685,73272241.0
2005-12-23 18:02:00,99.695,99.715,99.675,99.69,236701963.0
2005-12-23 18:03:00,99.685,99.685,99.64,99.64,12493072.0
2005-12-23 18:04:00,99.65,99.65,99.607,99.635,22978321.0
2005-12-23 18:05:00,99.63,99.65,99.63,99.65,87577728.0
2005-12-23 18:06:00,99.645,99.645,99.615,99.633,37525705.0
2005-12-23 18:07:00,99.633,99.633,99.6,99.627,72718338.0
2005-12-23 18:08:00,99.63,99.64,99.62,99.63,95832507.0
2005-12-23 18:09:00,99.635,99.64,99.613,99.635,27643639.0
2005-12-23 18:10:00,99.63,99.63,99.567,99.6,13410641.0
2005-12-23 18:11:00,99.603,99.61,99.59,99.6,390496758.0
2005-12-23 18:12:00,99.6,99.62,99.563,99.6,23580114.0
2005-12-23 18:13:00,99.59,99.613,99.59,99.613,17888317.0
2005-12-23 18:14:00,99.617,99.63,99.617,99.623,7575965.0
2005-12-23 18:15:00,99.625,99.625,99.625,99.625,5681053.0
2005-12-23 18:16:00,99.635,99.64,99.631,99.64,12937866.0
2005-12-23 18:17:00,99.63,99.65,99.625,99.625,23604935.0
2005-12-23 18:18:00,99.622,99.64,99.621,99.64,80724882.0
2005-12-23 18:19:00,99.64,99.645,99.638,99.645,16425817.0
2005-12-23 18:20:00,99.643,99.67,99.643,99.665,104483655.0
2005-12-23 18:21:00,99.66,99.69,99.655,99.655,86549357.0
2005-12-23 18:22:00,99.665,99.7,99.665,99.685,35199990.0
2005-12-23 18:23:00,99.695,99.725,99.665,99.675,68495684.0
2005-12-23 18:24:00,99.675,99.69,99.675,99.68,10284678.0
2005-12-23 18:25:00,99.675,99.695,99.663,99.68,74347287.0
2005-12-23 18:26:00,99.685,99.7,99.674,99.7,14782158.0
2005-12-23 18:27:00,99.695,99.715,99.683,99.683,40376581.0
2005-12-23 18:28:00,99.695,99.701,99.658,99.695,9827120.0
2005-12-23 18:29:00,99.705,99.725,99.669,99.725,74815694.0
2005-12-23 18:30:00,99.72,99.752,99.72,99.735,10027014.0
2005-12-23 18:31:00,99.738,99.755,99.727,99.755,159053731.0
2005-12-23 18:32:00,99.75,99.775,99.75,99.755,50197881.0
2005-12-23 18:33:00,99.77,99.778,99.757,99.778,133975691.0
2005-12-23 18:34:00,99.78,99.805,99.78,99.8,6869938.0
2005-12-23 18:35:00,99.795,99.795,99.775,99.795,15738986.0
2005-12-23 18:36:00,99.782,99.8,99.77,99.793,178360190.0
2005-12-23 18:37:00,99.795,99.8,99.755,99.755,17484640.0
2005-12-23 18:38:00,99.75,99.777,99.748,99.765,128356041.0
2005-12-23 18:39:00,99.76,99.798,99.76,99.79,151497056.0
2005-12-23 18:40:00,99.782,99.805,99.77,99.77,23672727.0
2005-12-23 18:41:00,99.78,99.78,99.76,99.76,41605522.0
2005-12-23 18:42:00,99.75,99.81,99.75,99.795,173195598.0
2005-12-23 18:43:00,99.795,99.831,99.735,99.775,86894278.0
2005-12-23 18:44:00,99.783,99.825,99.775,99.81,115950903.0
2005-12-23 18:45:00,99.815,99.833,99.81,99.81,119493838.0
2005-12-23 18:46:00,99.803,99.812,99.792,99.812,16293801.0
2005-12-23 18:47:00,99.812,99.835,99.8,99.807,149960432.0
2005-12-23 18:48:00,99.815,99.855,99.815,99.855,34567464.0
2005-12-23 18:49:00,99.85,99.867,99.837,99.867,187681162.0
2005-12-23 18:50:00,99.865,99.895,99.86,99.895,32236696.0
2005-12-23 18:51:00,99.895,99.9,99.87,99.9,57443326.0
2005-12-23 18:52:00,99.89,99.89,99.875,99.875,9400719.0
2005-12-23 18:53:00,99.875,99.875,99.85,99.85,37427294.0
2005-12-23 18:54:00,99.85,99.863,99.84,99.84,28896702.0
2005-12-23 18:55:00,99.83,99.835,99.815,99.835,44379138.0
2005-12-23 18:56:00,99.828,99.845,99.82,99.835,149384579.0
2005-12-23 18:57:00,99.84,99.84,99.81,99.84,42837070.0
2005-12-23 18:58:00,99.83,99.83,99.803,99.822,30047856.0
2005-12-23 18:59:00,99.817,99.84,99.79,99.802,45410796.0
2005-12-23 19:00:00,99.802,99.925,99.802,99.86,110592769.0
2005-12-23 19:01:00,99.855,99.868,99.797,99.81,222252821.0
2005-12-23 19:02:00,99.815,99.84,99.805,99.82,44322082.0
2005-12-23 19:03:00,99.815,99.835,99.81,99.81,15990876.0
2005-12-23 19:04:00,99.81,99.83,99.77,99.79,74081696.0
2005-12-23 19:05:00,99.787,99.808,99.77,99.798,226393973.0
2005-12-23 19:06:00,99.795,99.795,99.75,99.775,90557077.0
2005-12-23 19:07:00,99.778,99.82,99.778,99.805,90289462.0
2005-12-23 19:08:00,99.805,99.82,99.792,99.803,40957552.0
2005-12-23 19:09:00,99.81,99.825,99.785,99.785,58636830.0
2005-12-23 19:10:00,99.79,99.805,99.79,99.795,12600899.0
2005-12-23 19:11:00,99.78,99.81,99.752,99.79,25699753.0
2005-12-23 19:12:00,99.8,99.8,99.735,99.758,169302739.0
2005-12-23 19:13:00,99.76,99.76,99.695,99.73,229223218.0
2005-12-23 19:14:00,99.728,99.773,99.715,99.755,96504149.0
2005-12-23 19:15:00,99.775,99.775,99.713,99.753,62769375.0
2005-12-23 19:16:00,99.755,99.755,99.72,99.72,27360812.0
2005-12-23 19:17:00,99.72,99.743,99.715,99.715,388627204.0
2005-12-23 19:18:00,99.715,99.735,99.715,99.735,35575334.0
2005-12-23 19:19:00,99.74,99.74,99.682,99.682,151342416.0
2005-12-23 19:20:00,99.683,99.71,99.683,99.685,29080633.0
2005-12-23 19:21:00,99.695,99.7,99.665,99.683,123289551.0
2005-12-23 19:22:00,99.678,99.695,99.635,99.635,132424715.0
2005-12-23 19:23:00,99.635,99.66,99.628,99.645,52722255.0
2005-12-23 19:24:00,99.643,99.65,99.625,99.637,61389744.0
2005-12-23 19:25:00,99.64,99.655,99.635,99.655,2856269.0
2005-12-23 19:26:00,99.643,99.695,99.643,99.67,12917389.0
2005-12-23 19:27:00,99.662,99.68,99.63,99.643,77577572.0
2005-12-23 19:28:00,99.645,99.663,99.62,99.635,142797504.0
2005-12-23 19:29:00,99.64,99.65,99.597,99.597,92407670.0
2005-12-23 19:30:00,99.592,99.596,99.565,99.565,88991160.0
2005-12-23 19:31:00,99.585,99.585,99.56,99.575,11141160.0
2005-12-23 19:32:00,99.562,99.575,99.525,99.57,507443989.0
2005-12-23 19:33:00,99.57,99.572,99.545,99.545,35151347.0
2005-12-23 19:34:00,99.53,99.568,99.53,99.553,210927393.0
2005-12-23 19:35:00,99.552,99.575,99.552,99.575,16208506.0
2005-12-23 19:36:00,99.57,99.61,99.562,99.575,68061130.0
2005-12-23 19:37:00,99.585,99.605,99.585,99.587,54728297.0
2005-12-23 19:38:00,99.59,99.605,99.57,99.57,76573253.0
2005-12-23 19:39:00,99.575,99.575,99.535,99.55,11318057.0
2005-12-23 19:40:00,99.543,99.555,99.54,99.545,121880344.0
2005-12-23 19:41:00,99.555,99.555,99.51,99.523,34920897.0
2005-12-23 19:42:00,99.525,99.555,99.525,99.535,36173419.0
2005-12-23 19:43:00,99.54,99.565,99.538,99.545,13302252.0
2005-12-23 19:44:00,99.535,99.559,99.53,99.53,39623679.0
2005-12-23 19:45:00,99.535,99.565,99.535,99.54,20568892.0
2005-12-23 19:46:00,99.535,99.555,99.535,99.555,49417055.0
2005-12-23 19:47:00,99.542,99.57,99.542,99.552,90683784.0
2005-12-23 19:48:00,99.56,99.574,99.55,99.555,70437747.0
2005-12-23 19:49:00,99.545,99.56,99.522,99.548,84990834.0
2005-12-23 19:50:00,99.545,99.548,99.535,99.535,42760871.0
2005-12-23 19:51:00,99.533,99.58,99.532,99.565,18390459.0
2005-12-23 19:52:00,99.575,99.62,99.575,99.62,34139561.0
2005-12-23 19:53:00,99.615,99.628,99.595,99.625,75759840.0
2005-12-23 19:54:00,99.622,99.622,99.613,99.62,413769500.0
2005-12-23 19:55:00,99.623,99.655,99.623,99.655,4251825.0
2005-12-23 19:56:00,99.64,99.663,99.615,99.615,334893071.0
2005-12-23 19:57:00,99.655,99.657,99.639,99.657,82712552.0
2005-12-23 19:58:00,99.65,99.655,99.635,99.64,444542334.0
2005-12-23 19:59:00,99.635,99.64,99.55,99.573,71637361.0
2005-12-23 20:00:00,99.58,99.595,99.565,99.575,95877089.0
2005-12-23 20:01:00,99.555,99.556,99.555,99.555,28722055.0
2005-12-23 20:02:00,99.55,99.57,99.55,99.57,13813028.0
2005-12-23 20:03:00,99.568,99.605,99.568,99.595,53600444.0
2005-12-23 20:04:00,99.595,99.605,99.595,99.605,28763613.0
2005-12-23 20:05:00,99.61,99.622,99.6,99.61,111584832.0
2005-12-23 20:06:00,99.608,99.637,99.608,99.635,42168172.0
2005-12-23 20:07:00,99.635,99.655,99.63,99.645,28066466.0
2005-12-23 20:08:00,99.645,99.645,99.63,99.63,164344003.0
2005-12-23 20:09:00,99.615,99.627,99.615,99.62,37216382.0
2005-12-23 20:10:00,99.62,99.655,99.62,99.655,31676654.0
2005-12-23 20:11:00,99.653,99.653,99.643,99.643,99821228.0
2005-12-23 20:12:00,99.645,99.66,99.635,99.66,40250793.0
2005-12-23 20:13:00,99.665,99.67,99.643,99.65,45697593.0
2005-12-23 20:14:00,99.65,99.742,99.65,99.733,31768143.0
2005-12-23 20:15:00,99.733,99.745,99.723,99.745,59291929.0
2005-12-23 20:16:00,99.745,99.745,99.675,99.675,1223599.0
2005-12-23 20:17:00,99.72,99.76,99.72,99.76,4980999.0
2005-12-23 20:18:00,99.75,99.78,99.748,99.78,60932681.0
2005-12-23 20:19:00,99.785,99.803,99.78,99.78,19980532.0
2005-12-23 20:20:00,99.77,99.788,99.77,99.782,73561688.0
2005-12-23 20:21:00,99.785,99.795,99.782,99.785,15640713.0
2005-12-23 20:22:00,99.783,99.784,99.735,99.755,12820869.0
2005-12-23 20:23:00,99.755,99.764,99.75,99.76,30517172.0
2005-12-23 20:24:00,99.755,99.77,99.739,99.745,61101426.0
2005-12-23 20:25:00,99.74,99.78,99.735,99.735,66056242.0
2005-12-23 20:26:00,99.745,99.745,99.627,99.627,106426493.0
2005-12-23 20:27:00,99.635,99.652,99.615,99.615,52684235.0
2005-12-23 20:28:00,99.615,99.633,99.615,99.633,33657221.0
2005-12-23 20:29:00,99.635,99.635,99.62,99.62,25465928.0
2005-12-23 20:30:00,99.615,99.627,99.615,99.615,116013604.0
2005-12-23 20:31:00,99.612,99.625,99.605,99.625,36548107.0
2005-12-23 20:32:00,99.605,99.618,99.6,99.615,93206942.0
2005-12-23 20:33:00,99.61,99.61,99.592,99.595,17699772.0
2005-12-23 20:34:00,99.595,99.618,99.595,99.61,68141885.0
2005-12-23 20:35:00,99.615,99.62,99.575,99.62,7820555.0
2005-12-23 20:36:00,99.615,99.635,99.603,99.628,87414542.0
2005-12-23 20:37:00,99.62,99.645,99.618,99.63,351391531.0
2005-12-23 20:38:00,99.618,99.619,99.595,99.617,80675325.0
2005-12-23 20:39:00,99.62,99.655,99.616,99.655,85037635.0
2005-12-23 20:40:00,99.645,99.652,99.645,99.652,7694061.0
2005-12-23 20:41:00,99.655,99.67,99.652,99.655,107003851.0
2005-12-23 20:42:00,99.655,99.662,99.627,99.65,98815391.0
2005-12-23 20:43:00,99.642,99.642,99.63,99.63,16113793.0
2005-12-23 20:44:00,99.625,99.66,99.625,99.643,35885470.0
2005-12-23 20:45:00,99.643,99.671,99.608,99.63,132965352.0
2005-12-23 20:46:00,99.635,99.635,99.623,99.623,9233321.0
2005-12-23 20:47:00,99.623,99.627,99.612,99.623,64119429.0
2005-12-23 20:48:00,99.62,99.625,99.615,99.625,79579369.0
2005-12-23 20:49:00,99.615,99.635,99.615,99.635,69790990.0
2005-12-23 20:50:00,99.62,99.645,99.62,99.625,46971101.0
2005-12-23 20:51:00,99.625,99.629,99.613,99.628,130379588.0
2005-12-23 20:52:00,99.625,99.63,99.6,99.63,8176169.0
2005-12-23 20:53:00,99.625,99.625,99.61,99.625,85674764.0
2005-12-23 20:54:00,99.63,99.63,99.625,99.625,23373907.0
2005-12-23 20:55:00,99.63,99.63,99.63,99.63,73516861.0
2005-12-23 20:56:00,99.63,99.63,99.62,99.63,13435215.0
2005-12-23 20:57:00,99.63,99.642,99.629,99.64,30892753.0
2005-12-23 20:58:00,99.63,99.645,99.63,99.645,18927899.0
2005-12-23 20:59:00,99.632,99.647,99.625,99.625,24475876.0
2005-12-23 21:00:00,99.625,99.625,99.595,99.595,40168780.0
2005-12-23 21:01:00,99.615,99.615,99.595,99.605,27669963.0
2005-12-23 21:02:00,99.605,99.605,99.599,99.6,54391029.0
2005-12-23 21:03:00,99.592,99.6,99.59,99.59,5064846.0
2005-12-23 21:04:00,99.595,99.595,99.582,99.595,38158564.0
2005-12-23 21:05:00,99.58,99.605,99.58,99.605,85592404.0
2005-12-23 21:06:00,99.592,99.605,99.592,99.6,4653704.0
2005-12-23 21:07:00,99.6,99.605,99.6,99.6,15365323.0
2005-12-23 21:08:00,99.595,99.605,99.591,99.6,50144325.0
2005-12-23 21:09:00,99.6,99.611,99.599,99.6,108948254.0
2005-12-23 21:10:00,99.593,99.597,99.593,99.597,4242235.0
2005-12-23 21:11:00,99.6,99.617,99.593,99.593,20792121.0
2005-12-23 21:12:00,99.595,99.615,99.565,99.615,80450818.0
2005-12-23 21:13:00,99.615,99.635,99.597,99.625,132434543.0
2005-12-23 21:14:00,99.61,99.62,99.61,99.61,55492211.0
2005-12-23 21:15:00,99.625,99.625,99.597,99.625,139928534.0
2005-12-23 21:16:00,99.62,99.655,99.62,99.64,40606110.0
2005-12-23 21:17:00,99.632,99.65,99.625,99.635,113564524.0
2005-12-23 21:18:00,99.635,99.645,99.632,99.632,12417225.0
2005-12-23 21:19:00,99.632,99.633,99.622,99.625,16219481.0
2005-12-23 21:20:00,99.625,99.626,99.62,99.625,9350057.0
2005-12-23 21:21:00,99.63,99.645,99.624,99.645,40626722.0
2005-12-23 21:22:00,99.633,99.653,99.625,99.625,71005055.0
2005-12-23 21:23:00,99.625,99.63,99.625,99.625,11382170.0
2005-12-23 21:24:00,99.623,99.64,99.623,99.64,14705001.0
2005-12-23 21:25:00,99.635,99.64,99.635,99.635,21874619.0
2005-12-23 21:26:00,99.63,99.64,99.63,99.64,24529070.0
2005-12-23 21:27:00,99.632,99.66,99.632,99.635,46669184.0
2005-12-23 21:28:00,99.62,99.635,99.62,99.635,2684737.0
2005-12-23 21:29:00,99.635,99.635,99.625,99.63,20546757.0
2005-12-23 21:30:00,99.62,99.637,99.617,99.617,16306887.0
2005-12-23 21:31:00,99.625,99.625,99.625,99.625,1378599.0
2005-12-23 21:32:00,99.612,99.64,99.612,99.633,32509792.0
2005-12-23 21:33:00,99.617,99.655,99.617,99.645,153927471.0
2005-12-23 21:34:00,99.643,99.655,99.64,99.655,29686427.0
2005-12-23 21:35:00,99.65,99.65,99.64,99.645,47065333.0
2005-12-23 21:36:00,99.64,99.65,99.64,99.65,73740053.0
2005-12-23 21:37:00,99.65,99.65,99.64,99.645,12224374.0
2005-12-23 21:38:00,99.645,99.645,99.635,99.635,103152049.0
2005-12-23 21:39:00,99.64,99.64,99.635,99.64,15496398.0
2005-12-23 21:40:00,99.63,99.644,99.63,99.635,49852303.0
2005-12-23 21:41:00,99.645,99.658,99.642,99.645,37475433.0
2005-12-23 21:42:00,99.645,99.645,99.627,99.627,37114433.0
2005-12-23 21:43:00,99.64,99.645,99.628,99.633,16985809.0
2005-12-23 21:44:00,99.635,99.68,99.635,99.66,59788781.0
2005-12-23 21:45:00,99.67,99.673,99.633,99.673,31137372.0
2005-12-23 21:46:00,99.67,99.678,99.635,99.67,72860956.0
2005-12-23 21:47:00,99.665,99.68,99.655,99.665,57145945.0
2005-12-23 21:48:00,99.662,99.67,99.66,99.67,6897482.0
2005-12-23 21:49:00,99.66,99.667,99.66,99.665,32959708.0
2005-12-23 21:50:00,99.67,99.7,99.652,99.69,129155189.0
2005-12-23 21:51:00,99.69,99.72,99.69,99.72,8848907.0
2005-12-23 21:52:00,99.715,99.715,99.703,99.705,107296402.0
2005-12-23 21:53:00,99.712,99.725,99.709,99.725,16637992.0
2005-12-23 21:54:00,99.717,99.72,99.7,99.7,81999888.0
2005-12-23 21:55:00,99.69,99.705,99.69,99.69,396672651.0
2005-12-23 21:56:00,99.698,99.72,99.69,99.69,128836347.0
2005-12-23 21:57:00,99.7,99.7,99.687,99.7,80171430.0
2005-12-23 21:58:00,99.69,99.706,99.685,99.685,28326171.0
2005-12-23 21:59:00,99.69,99.695,99.69,99.695,32852173.0
2005-12-23 22:00:00,99.705,99.705,99.69,99.7,17029055.0
2005-12-23 22:01:00,99.703,99.705,99.685,99.695,92487743.0
2005-12-23 22:02:00,99.697,99.71,99.694,99.705,139371205.0
2005-12-23 22:03:00,99.705,99.71,99.703,99.71,34815086.0
2005-12-23 22:04:00,99.703,99.715,99.697,99.7,10942877.0
2005-12-23 22:05:00,99.71,99.71,99.695,99.697,214443234.0
2005-12-23 22:06:00,99.715,99.715,99.665,99.665,20036607.0
2005-12-23 22:07:00,99.71,99.715,99.71,99.715,78020741.0
2005-12-23 22:08:00,99.705,99.715,99.697,99.7,201351577.0
2005-12-23 22:09:00,99.715,99.724,99.715,99.72,21407927.0
2005-12-23 22:10:00,99.725,99.725,99.71,99.71,387089897.0
2005-12-23 22:11:00,99.715,99.72,99.695,99.72,29186276.0
2005-12-23 22:12:00,99.715,99.715,99.675,99.675,41464452.0
2005-12-23 22:13:00,99.72,99.727,99.702,99.718,98087647.0
2005-12-23 22:14:00,99.718,99.725,99.705,99.725,413338899.0
2005-12-23 22:15:00,99.715,99.715,99.71,99.713,21259183.0
2005-12-23 22:16:00,99.71,99.723,99.71,99.723,33002242.0
2005-12-23 22:17:00,99.72,99.72,99.7,99.7,5192955.0
2005-12-23 22:18:00,99.715,99.72,99.712,99.72,10663171.0
2005-12-23 22:19:00,99.715,99.74,99.683,99.74,71205270.0
2005-12-23 22:20:00,99.725,99.725,99.71,99.71,96010590.0
2005-12-23 22:21:00,99.718,99.73,99.715,99.715,86342998.0
2005-12-23 22:22:00,99.72,99.72,99.651,99.68,356650707.0
2005-12-23 22:23:00,99.68,99.682,99.675,99.682,13489931.0
2005-12-23 22:24:00,99.685,99.708,99.685,99.698,122462336.0
2005-12-23 22:25:00,99.7,99.72,99.7,99.72,36953025.0
2005-12-23 22:26:00,99.715,99.715,99.672,99.715,37113121.0
2005-12-23 22:27:00,99.72,99.735,99.709,99.715,27402027.0
2005-12-23 22:28:00,99.725,99.725,99.715,99.715,20436945.0
2005-12-23 22:29:00,99.713,99.725,99.713,99.725,40894091.0
2005-12-23 22:30:00,99.72,99.723,99.71,99.72,11632546.0
2005-12-23 22:31:00,99.72,99.72,99.71,99.71,12011622.0
2005-12-23 22:32:00,99.715,99.72,99.712,99.712,112049116.0
2005-12-23 22:33:00,99.723,99.723,99.698,99.71,81511716.0
2005-12-23 22:34:00,99.705,99.712,99.705,99.705,45760760.0
2005-12-23 22:35:00,99.71,99.71,99.683,99.685,84040349.0
2005-12-23 22:36:00,99.685,99.687,99.677,99.685,273914313.0
2005-12-23 22:37:00,99.68,99.691,99.67,99.69,138673899.0
2005-12-23 22:38:00,99.682,99.695,99.675,99.675,39534014.0
2005-12-23 22:39:00,99.68,99.703,99.665,99.665,27974163.0
2005-12-23 22:40:00,99.675,99.695,99.67,99.695,16530852.0
2005-12-23 22:41:00,99.69,99.69,99.663,99.663,126457739.0
2005-12-23 22:42:00,99.665,99.68,99.65,99.65,54818292.0
2005-12-23 22:43:00,99.655,99.66,99.647,99.655,129495109.0
2005-12-23 22:44:00,99.652,99.66,99.652,99.66,7392626.0
2005-12-23 22:45:00,99.645,99.665,99.645,99.66,38910294.0
2005-12-23 22:46:00,99.653,99.665,99.645,99.65,53429508.0
2005-12-23 22:47:00,99.66,99.66,99.65,99.65,52158659.0
2005-12-23 22:48:00,99.655,99.655,99.653,99.653,17872073.0
2005-12-23 22:49:00,99.665,99.665,99.65,99.66,79925462.0
2005-12-23 22:50:00,99.66,99.66,99.65,99.65,76644591.0
2005-12-23 22:51:00,99.66,99.66,99.655,99.66,3751140.0
2005-12-23 22:52:00,99.66,99.66,99.655,99.655,15558561.0
2005-12-23 22:53:00,99.66,99.66,99.652,99.652,24559276.0
2005-12-23 22:54:00,99.66,99.66,99.655,99.655,14405796.0
2005-12-23 22:55:00,99.66,99.665,99.653,99.665,14836263.0
2005-12-23 22:56:00,99.65,99.655,99.65,99.655,14867086.0
2005-12-23 22:57:00,99.655,99.665,99.655,99.665,27229004.0
2005-12-23 22:58:00,99.652,99.66,99.652,99.66,179510663.0
2005-12-23 22:59:00,99.665,99.665,99.653,99.66,73530896.0
2005-12-23 23:00:00,99.655,99.665,99.652,99.653,11448549.0
2005-12-23 23:01:00,99.653,99.665,99.653,99.665,4102137.0
2005-12-23 23:02:00,99.66,99.66,99.645,99.655,79463089.0
2005-12-23 23:03:00,99.655,99.655,99.65,99.653,346529956.0
2005-12-23 23:04:00,99.655,99.66,99.655,99.66,12816141.0
2005-12-23 23:05:00,99.655,99.655,99.65,99.65,398386853.0
2005-12-23 23:06:00,99.66,99.66,99.66,99.66,544622.0
2005-12-23 23:07:00,99.66,99.665,99.66,99.66,846741.0
2005-12-23 23:08:00,99.653,99.66,99.653,99.655,6423562.0
2005-12-23 23:09:00,99.66,99.66,99.66,99.66,1184747.0
2005-12-23 23:10:00,99.657,99.66,99.652,99.655,59558160.0
2005-12-23 23:11:00,99.655,99.66,99.65,99.66,48109676.0
2005-12-23 23:12:00,99.66,99.665,99.66,99.665,608322.0
2005-12-23 23:13:00,99.66,99.66,99.66,99.66,64739.0
2005-12-23 23:14:00,99.652,99.66,99.652,99.655,56742610.0
2005-12-23 23:15:00,99.655,99.66,99.65,99.655,59444235.0
2005-12-23 23:16:00,99.665,99.665,99.648,99.653,17637874.0
2005-12-23 23:17:00,99.645,99.658,99.645,99.653,79254232.0
2005-12-23 23:18:00,99.66,99.66,99.66,99.66,77889186.0
2005-12-23 23:19:00,99.655,99.665,99.647,99.66,45212428.0
2005-12-23 23:20:00,99.653,99.665,99.65,99.65,19287185.0
2005-12-23 23:21:00,99.665,99.665,99.65,99.65,45987150.0
2005-12-23 23:22:00,99.655,99.665,99.655,99.665,24639268.0
2005-12-23 23:23:00,99.66,99.665,99.645,99.66,17358903.0
2005-12-23 23:24:00,99.66,99.66,99.65,99.65,83293391.0
2005-12-23 23:25:00,99.66,99.66,99.65,99.66,31064720.0
2005-12-23 23:26:00,99.66,99.66,99.655,99.655,38729596.0
2005-12-23 23:27:00,99.657,99.66,99.657,99.66,8241354.0
2005-12-23 23:28:00,99.653,99.66,99.652,99.66,8300680.0
2005-12-23 23:29:00,99.66,99.66,99.653,99.653,12142203.0
2005-12-23 23:30:00,99.663,99.663,99.658,99.658,35602478.0
2005-12-23 23:31:00,99.65,99.665,99.65,99.663,83251262.0
2005-12-23 23:32:00,99.66,99.66,99.66,99.66,70390603.0
2005-12-23 23:33:00,99.66,99.66,99.65,99.66,7138885.0
2005-12-23 23:34:00,99.65,99.66,99.648,99.66,10393028.0
2005-12-23 23:35:00,99.655,99.655,99.655,99.655,44296744.0
2005-12-23 23:36:00,99.655,99.665,99.655,99.665,51702617.0
2005-12-23 23:37:00,99.648,99.66,99.645,99.65,73558442.0
2005-12-23 23:38:00,99.65,99.66,99.65,99.653,60365831.0
2005-12-23 23:39:00,99.65,99.665,99.65,99.655,357557801.0
2005-12-23 23:40:00,99.655,99.663,99.645,99.645,74669131.0
2005-12-23 23:41:00,99.665,99.665,99.665,99.665,828435.0
2005-12-23 23:42:00,99.665,99.665,99.66,99.66,3455469.0
2005-12-23 23:43:00,99.655,99.663,99.65,99.663,56344692.0
2005-12-23 23:44:00,99.655,99.665,99.655,99.665,9333719.0
2005-12-23 23:45:00,99.66,99.66,99.65,99.653,472578114.0
2005-12-23 23:46:00,99.652,99.665,99.65,99.65,27179643.0
2005-12-23 23:47:00,99.66,99.66,99.655,99.655,10330445.0
2005-12-23 23:48:00,99.66,99.66,99.66,99.66,1562490.0
2005-12-23 23:49:00,99.66,99.66,99.655,99.655,9659610.0
2005-12-23 23:50:00,99.658,99.665,99.653,99.653,118985742.0
2005-12-23 23:51:00,99.665,99.665,99.652,99.652,9732294.0
2005-12-23 23:52:00,99.655,99.663,99.65,99.653,88992050.0
2005-12-23 23:53:00,99.65,99.653,99.65,99.653,13342653.0
2005-12-23 23:54:00,99.66,99.66,99.655,99.655,5126058.0
2005-12-23 23:55:00,99.665,99.665,99.653,99.66,6245977.0
2005-12-23 23:56:00,99.66,99.665,99.648,99.648,60792377.0
2005-12-23 23:57:00,99.665,99.665,99.65,99.65,54945824.0
2005-12-23 23:58:00,99.665,99.665,99.655,99.655,40141123.0
2005-12-23 23:59:00,99.655,99.665,99.647,99.658,282749015.0
2005-12-27 01:41:00,99.66,99.82,99.66,99.82,77800755.0
2005-12-27 01:42:00,99.823,99.86,99.81,99.823,17014492.0
2005-12-27 01:43:00,99.822,99.843,99.822,99.823,37217634.0
2005-12-27 01:44:00,99.82,99.835,99.815,99.835,51877897.0
2005-12-27 01:45:00,99.827,99.841,99.827,99.83,23335553.0
2005-12-27 01:46:00,99.83,99.83,99.81,99.815,539630187.0
2005-12-27 01:47:00,99.835,99.835,99.81,99.81,62445921.0
2005-12-27 01:48:00,99.82,99.82,99.793,99.805,35156170.0
2005-12-27 01:49:00,99.79,99.79,99.775,99.79,36873792.0
2005-12-27 01:50:00,99.775,99.795,99.775,99.79,56647779.0
2005-12-27 01:51:00,99.783,99.795,99.78,99.795,184215551.0
2005-12-27 01:52:00,99.795,99.84,99.692,99.84,48493090.0
2005-12-27 01:53:00,99.845,99.845,99.705,99.84,173443311.0
2005-12-27 01:54:00,99.843,99.843,99.785,99.785,17008088.0
2005-12-27 01:55:00,99.775,99.797,99.775,99.785,78072315.0
2005-12-27 01:56:00,99.795,99.797,99.79,99.795,233006182.0
2005-12-27 01:57:00,99.795,99.824,99.775,99.775,152682599.0
2005-12-27 01:58:00,99.818,99.825,99.8,99.8,88874949.0
2005-12-27 01:59:00,99.792,99.797,99.79,99.79,11006881.0
2005-12-27 02:00:00,99.79,99.792,99.745,99.792,11408457.0
2005-12-27 02:01:00,99.8,99.85,99.775,99.828,84321585.0
2005-12-27 02:02:00,99.785,99.859,99.785,99.815,153265005.0
2005-12-27 02:03:00,99.815,99.825,99.805,99.825,223958271.0
2005-12-27 02:04:00,99.815,99.875,99.8,99.865,78150465.0
2005-12-27 02:05:00,99.875,99.875,99.853,99.853,15908791.0
2005-12-27 02:06:00,99.85,99.895,99.85,99.895,163409941.0
2005-12-27 02:07:00,99.89,99.925,99.89,99.925,52351385.0
2005-12-27 02:08:00,99.925,99.939,99.905,99.933,172051511.0
2005-12-27 02:09:00,99.94,99.958,99.93,99.935,52754500.0
2005-12-27 02:10:00,99.95,99.953,99.925,99.93,36530407.0
2005-12-27 02:11:00,99.945,99.953,99.929,99.94,36295860.0
2005-12-27 02:12:00,99.93,99.945,99.925,99.925,58046031.0
2005-12-27 02:13:00,99.905,99.922,99.9,99.9,506980637.0
2005-12-27 02:14:00,99.9,99.92,99.897,99.897,21223787.0
2005-12-27 02:15:00,99.905,99.922,99.88,99.88,52861113.0
2005-12-27 02:16:00,99.883,99.893,99.865,99.872,36991984.0
2005-12-27 02:17:00,99.875,99.9,99.873,99.873,16997957.0
2005-12-27 02:18:00,99.87,99.91,99.87,99.9,75733236.0
2005-12-27 02:19:00,99.89,99.93,99.878,99.92,17734212.0
2005-12-27 02:20:00,99.915,99.928,99.91,99.92,23981350.0
2005-12-27 02:21:00,99.907,99.94,99.907,99.93,114305000.0
2005-12-27 02:22:00,99.93,99.94,99.92,99.92,81017692.0
2005-12-27 02:23:00,99.925,99.945,99.925,99.945,130918909.0
2005-12-27 02:24:00,99.943,99.945,99.939,99.94,59288980.0
2005-12-27 02:25:00,99.933,99.951,99.933,99.94,23990169.0
2005-12-27 02:26:00,99.92,99.952,99.92,99.935,9309950.0
2005-12-27 02:27:00,99.925,99.96,99.925,99.96,5367708.0
2005-12-27 02:28:00,99.952,99.952,99.925,99.937,292262324.0
2005-12-27 02:29:00,99.945,99.96,99.923,99.957,97955840.0
2005-12-27 02:30:00,99.955,100.0,99.955,99.972,19590201.0
2005-12-27 02:31:00,99.98,99.985,99.962,99.975,78787013.0
2005-12-27 02:32:00,99.972,99.972,99.96,99.96,1230564.0
2005-12-27 02:33:00,99.955,99.97,99.935,99.945,41331716.0
2005-12-27 02:34:00,99.945,99.952,99.934,99.935,21909687.0
2005-12-27 02:35:00,99.935,99.955,99.935,99.955,31488607.0
2005-12-27 02:36:00,99.955,99.97,99.94,99.942,49302915.0
2005-12-27 02:37:00,99.95,99.96,99.95,99.96,4212572.0
2005-12-27 02:38:00,99.96,99.96,99.947,99.96,15170681.0
2005-12-27 02:39:00,99.95,99.95,99.92,99.92,22724593.0
2005-12-27 02:40:00,99.915,99.922,99.915,99.922,22276247.0
2005-12-27 02:41:00,99.923,99.96,99.923,99.96,10123730.0
2005-12-27 02:42:00,99.952,99.952,99.92,99.93,26356207.0
2005-12-27 02:43:00,99.925,99.95,99.925,99.93,147070104.0
2005-12-27 02:44:00,99.935,99.95,99.925,99.935,34833831.0
2005-12-27 02:45:00,99.925,99.965,99.925,99.945,71419827.0
2005-12-27 02:46:00,99.935,99.935,99.913,99.913,18762332.0
2005-12-27 02:47:00,99.915,99.928,99.897,99.92,53966629.0
2005-12-27 02:48:00,99.915,99.927,99.915,99.927,7560494.0
2005-12-27 02:49:00,99.923,99.94,99.923,99.94,27102992.0
2005-12-27 02:50:00,99.935,99.955,99.918,99.95,62003155.0
2005-12-27 02:51:00,99.95,99.982,99.926,99.97,102212007.0
2005-12-27 02:52:00,99.968,100.0,99.968,100.0,2601671.0
2005-12-27 02:53:00,99.997,100.005,99.99,100.005,59623613.0
2005-12-27 02:54:00,100.003,100.06,100.003,100.057,32746606.0
2005-12-27 02:55:00,100.06,100.083,100.04,100.065,202692380.0
2005-12-27 02:56:00,100.065,100.08,100.03,100.075,117879860.0
2005-12-27 02:57:00,100.08,100.095,100.065,100.095,22461646.0
2005-12-27 02:58:00,100.1,100.13,100.095,100.13,99641310.0
2005-12-27 02:59:00,100.13,100.16,100.11,100.155,113986977.0
2005-12-27 03:00:00,100.145,100.145,100.095,100.11,33618116.0
2005-12-27 03:01:00,100.105,100.12,100.087,100.087,72556779.0
2005-12-27 03:02:00,100.095,100.095,100.09,100.09,856504.0
2005-12-27 03:03:00,100.085,100.102,100.085,100.102,123721110.0
2005-12-27 03:04:00,100.095,100.12,100.08,100.115,210119973.0
2005-12-27 03:05:00,100.11,100.135,100.097,100.135,175854184.0
2005-12-27 03:06:00,100.14,100.15,100.086,100.15,60240451.0
2005-12-27 03:07:00,100.145,100.145,100.135,100.135,4430324.0
2005-12-27 03:08:00,100.13,100.13,100.12,100.12,18283116.0
2005-12-27 03:09:00,100.12,100.14,100.115,100.115,49727641.0
2005-12-27 03:10:00,100.115,100.115,100.065,100.065,159376763.0
2005-12-27 03:11:00,100.08,100.095,100.07,100.07,19089717.0
2005-12-27 03:12:00,100.08,100.08,100.05,100.055,22478747.0
2005-12-27 03:13:00,100.055,100.055,100.03,100.03,131505782.0
2005-12-27 03:14:00,100.02,100.02,100.005,100.015,62124770.0
2005-12-27 03:15:00,100.015,100.023,99.98,99.99,150100661.0
2005-12-27 03:16:00,100.0,100.016,100.0,100.01,4699305.0
2005-12-27 03:17:00,100.01,100.011,100.008,100.008,5929408.0
2005-12-27 03:18:00,100.015,100.03,100.005,100.025,124142534.0
2005-12-27 03:19:00,100.015,100.052,100.015,100.038,74489824.0
2005-12-27 03:20:00,100.033,100.047,100.033,100.047,45093797.0
2005-12-27 03:21:00,100.06,100.115,100.06,100.115,2647912.0
2005-12-27 03:22:00,100.115,100.137,100.115,100.135,148440052.0
2005-12-27 03:23:00,100.135,100.14,100.109,100.11,88939278.0
2005-12-27 03:24:00,100.12,100.135,100.12,100.135,28564380.0
2005-12-27 03:25:00,100.132,100.142,100.125,100.125,11757471.0
2005-12-27 03:26:00,100.125,100.15,100.125,100.15,3442270.0
2005-12-27 03:27:00,100.145,100.181,100.145,100.17,6108371.0
2005-12-27 03:28:00,100.165,100.225,100.165,100.215,44652186.0
2005-12-27 03:29:00,100.22,100.225,100.216,100.225,22092083.0
2005-12-27 03:30:00,100.225,100.23,100.225,100.23,1300468.0
2005-12-27 03:31:00,100.223,100.233,100.223,100.233,14031298.0
2005-12-27 03:32:00,100.24,100.27,100.24,100.248,29695662.0
2005-12-27 03:33:00,100.255,100.29,100.255,100.29,14621126.0
2005-12-27 03:34:00,100.285,100.285,100.28,100.28,1513692.0
2005-12-27 03:35:00,100.275,100.275,100.26,100.27,84095707.0
2005-12-27 03:36:00,100.263,100.263,100.252,100.26,66632853.0
2005-12-27 03:37:00,100.27,100.273,100.27,100.273,10616631.0
2005-12-27 03:38:00,100.273,100.275,100.273,100.275,11122233.0
2005-12-27 03:39:00,100.28,100.28,100.25,100.28,118931937.0
2005-12-27 03:40:00,100.277,100.277,100.23,100.23,6882136.0
2005-12-27 03:41:00,100.255,100.27,100.255,100.27,11431841.0
2005-12-27 03:42:00,100.265,100.295,100.255,100.285,104986638.0
2005-12-27 03:43:00,100.285,100.293,100.283,100.293,80837365.0
2005-12-27 03:44:00,100.29,100.29,100.29,100.29,4658807.0
2005-12-27 03:45:00,100.295,100.31,100.295,100.31,32132533.0
2005-12-27 03:46:00,100.31,100.335,100.31,100.335,6716137.0
2005-12-27 03:47:00,100.335,100.335,100.285,100.285,14510939.0
2005-12-27 03:48:00,100.335,100.341,100.325,100.332,89348220.0
2005-12-27 03:49:00,100.335,100.34,100.335,100.34,403300.0
2005-12-27 03:50:00,100.327,100.335,100.327,100.335,44062538.0
2005-12-27 03:51:00,100.335,100.335,100.28,100.28,6718129.0
2005-12-27 03:52:00,100.29,100.29,100.285,100.285,24067652.0
2005-12-27 03:53:00,100.283,100.305,100.281,100.288,21521002.0
2005-12-27 03:54:00,100.285,100.302,100.285,100.285,197347473.0
2005-12-27 03:55:00,100.29,100.315,100.286,100.293,117417008.0
2005-12-27 03:56:00,100.29,100.323,100.29,100.305,66861956.0
2005-12-27 03:57:00,100.305,100.317,100.295,100.295,40468892.0
2005-12-27 03:58:00,100.285,100.292,100.283,100.283,41389871.0
2005-12-27 03:59:00,100.28,100.304,100.27,100.3,42366433.0
2005-12-27 04:00:00,100.295,100.296,100.275,100.275,102661083.0
2005-12-27 04:01:00,100.275,100.275,100.265,100.265,157078209.0
2005-12-27 04:02:00,100.255,100.271,100.255,100.268,40239398.0
2005-12-27 04:03:00,100.265,100.29,100.246,100.28,46999656.0
2005-12-27 04:04:00,100.275,100.28,100.268,100.268,27053641.0
2005-12-27 04:05:00,100.28,100.287,100.275,100.275,37317209.0
2005-12-27 04:06:00,100.273,100.29,100.26,100.26,15678824.0
2005-12-27 04:07:00,100.263,100.29,100.263,100.277,19276295.0
2005-12-27 04:08:00,100.27,100.279,100.25,100.25,190990028.0
2005-12-27 04:09:00,100.255,100.26,100.25,100.26,83538503.0
2005-12-27 04:10:00,100.26,100.265,100.255,100.26,97789401.0
2005-12-27 04:11:00,100.248,100.259,100.248,100.25,27754389.0
2005-12-27 04:12:00,100.24,100.26,100.195,100.26,257839707.0
2005-12-27 04:13:00,100.25,100.25,100.245,100.25,63837535.0
2005-12-27 04:14:00,100.243,100.248,100.238,100.243,26402583.0
2005-12-27 04:15:00,100.255,100.255,100.205,100.243,79022922.0
2005-12-27 04:16:00,100.245,100.255,100.237,100.245,75802535.0
2005-12-27 04:17:00,100.235,100.264,100.221,100.237,30927908.0
2005-12-27 04:18:00,100.24,100.24,100.225,100.23,158623936.0
2005-12-27 04:19:00,100.24,100.24,100.19,100.19,27151501.0
2005-12-27 04:20:00,100.208,100.22,100.175,100.175,51845797.0
2005-12-27 04:21:00,100.225,100.225,100.213,100.218,8003450.0
2005-12-27 04:22:00,100.21,100.21,100.19,100.2,156779342.0
2005-12-27 04:23:00,100.21,100.21,100.192,100.192,94547952.0
2005-12-27 04:24:00,100.2,100.2,100.16,100.195,43829346.0
2005-12-27 04:25:00,100.2,100.2,100.143,100.19,136474221.0
2005-12-27 04:26:00,100.192,100.21,100.192,100.21,60133996.0
2005-12-27 04:27:00,100.2,100.213,100.16,100.16,239457836.0
2005-12-27 04:28:00,100.19,100.21,100.185,100.21,17554171.0
2005-12-27 04:29:00,100.2,100.23,100.2,100.23,82877269.0
2005-12-27 04:30:00,100.227,100.25,100.226,100.25,72209808.0
2005-12-27 04:31:00,100.245,100.25,100.223,100.25,41639567.0
2005-12-27 04:32:00,100.245,100.245,100.225,100.235,36024186.0
2005-12-27 04:33:00,100.245,100.255,100.22,100.22,64888345.0
2005-12-27 04:34:00,100.245,100.255,100.24,100.245,51729568.0
2005-12-27 04:35:00,100.24,100.255,100.237,100.245,121139297.0
2005-12-27 04:36:00,100.248,100.27,100.21,100.25,220494777.0
2005-12-27 04:37:00,100.25,100.26,100.25,100.255,10771486.0
2005-12-27 04:38:00,100.26,100.28,100.26,100.28,50990426.0
2005-12-27 04:39:00,100.265,100.28,100.225,100.28,86173064.0
2005-12-27 04:40:00,100.275,100.3,100.275,100.283,49788659.0
2005-12-27 04:41:00,100.285,100.295,100.283,100.295,22158348.0
2005-12-27 04:42:00,100.287,100.29,100.275,100.285,63075627.0
2005-12-27 04:43:00,100.285,100.29,100.275,100.275,59900033.0
2005-12-27 04:44:00,100.275,100.291,100.275,100.28,31706250.0
2005-12-27 04:45:00,100.273,100.303,100.273,100.293,24093199.0
2005-12-27 04:46:00,100.3,100.3,100.27,100.27,102317006.0
2005-12-27 04:47:00,100.273,100.285,100.27,100.275,69701528.0
2005-12-27 04:48:00,100.28,100.28,100.257,100.265,39825997.0
2005-12-27 04:49:00,100.268,100.275,100.26,100.26,121445257.0
2005-12-27 04:50:00,100.265,100.27,100.262,100.27,92282322.0
2005-12-27 04:51:00,100.263,100.27,100.262,100.265,18199143.0
2005-12-27 04:52:00,100.265,100.265,100.245,100.26,61342806.0
2005-12-27 04:53:00,100.253,100.268,100.245,100.268,111512243.0
2005-12-27 04:54:00,100.265,100.27,100.255,100.262,45606392.0
2005-12-27 04:55:00,100.27,100.27,100.258,100.26,329471912.0
2005-12-27 04:56:00,100.265,100.27,100.26,100.265,51437396.0
2005-12-27 04:57:00,100.27,100.27,100.263,100.263,80138121.0
2005-12-27 04:58:00,100.27,100.275,100.263,100.267,25444273.0
2005-12-27 04:59:00,100.265,100.275,100.265,100.27,18536436.0
2005-12-27 05:00:00,100.265,100.27,100.257,100.263,129390198.0
2005-12-27 05:01:00,100.275,100.28,100.268,100.28,132936762.0
2005-12-27 05:02:00,100.28,100.29,100.27,100.29,261533355.0
2005-12-27 05:03:00,100.29,100.312,100.273,100.305,93464515.0
2005-12-27 05:04:00,100.28,100.32,100.28,100.32,280583424.0
2005-12-27 05:05:00,100.32,100.32,100.3,100.31,8043390.0
2005-12-27 05:06:00,100.31,100.325,100.305,100.325,146073093.0
2005-12-27 05:07:00,100.315,100.315,100.299,100.303,55354356.0
2005-12-27 05:08:00,100.305,100.315,100.255,100.303,40927788.0
2005-12-27 05:09:00,100.305,100.31,100.3,100.305,110854928.0
2005-12-27 05:10:00,100.305,100.318,100.305,100.315,40339362.0
2005-12-27 05:11:00,100.32,100.325,100.308,100.313,86694529.0
2005-12-27 05:12:00,100.315,100.32,100.307,100.315,166437915.0
2005-12-27 05:13:00,100.32,100.328,100.32,100.325,65533152.0
2005-12-27 05:14:00,100.333,100.34,100.33,100.34,87241635.0
2005-12-27 05:15:00,100.33,100.351,100.33,100.345,129583428.0
2005-12-27 05:16:00,100.345,100.355,100.342,100.355,25262744.0
2005-12-27 05:17:00,100.35,100.35,100.34,100.35,92592999.0
2005-12-27 05:18:00,100.34,100.355,100.34,100.35,21529927.0
2005-12-27 05:19:00,100.345,100.355,100.34,100.343,62880056.0
2005-12-27 05:20:00,100.337,100.355,100.337,100.34,45659253.0
2005-12-27 05:21:00,100.335,100.34,100.327,100.335,71563736.0
2005-12-27 05:22:00,100.34,100.345,100.33,100.335,106058553.0
2005-12-27 05:23:00,100.335,100.335,100.33,100.33,14150836.0
2005-12-27 05:24:00,100.34,100.34,100.305,100.305,68738528.0
2005-12-27 05:25:00,100.31,100.335,100.303,100.335,111046548.0
2005-12-27 05:26:00,100.325,100.327,100.325,100.327,7846801.0
2005-12-27 05:27:00,100.325,100.33,100.32,100.323,135688718.0
2005-12-27 05:28:00,100.323,100.335,100.315,100.33,43057087.0
2005-12-27 05:29:00,100.33,100.335,100.32,100.325,134376103.0
2005-12-27 05:30:00,100.275,100.335,100.275,100.335,31203716.0
2005-12-27 05:31:00,100.335,100.335,100.306,100.313,176620898.0
2005-12-27 05:32:00,100.305,100.317,100.305,100.315,40832629.0
2005-12-27 05:33:00,100.32,100.325,100.315,100.32,16408926.0
2005-12-27 05:34:00,100.315,100.33,100.309,100.33,180067314.0
2005-12-27 05:35:00,100.327,100.33,100.32,100.32,293131625.0
2005-12-27 05:36:00,100.315,100.33,100.315,100.33,70392062.0
2005-12-27 05:37:00,100.33,100.33,100.285,100.285,17334358.0
2005-12-27 05:38:00,100.325,100.33,100.322,100.327,19997450.0
2005-12-27 05:39:00,100.33,100.335,100.327,100.335,49299271.0
2005-12-27 05:40:00,100.33,100.334,100.325,100.325,113365743.0
2005-12-27 05:41:00,100.33,100.33,100.325,100.33,70496369.0
2005-12-27 05:42:00,100.323,100.328,100.315,100.315,21995509.0
2005-12-27 05:43:00,100.318,100.318,100.295,100.295,144630381.0
2005-12-27 05:44:00,100.3,100.305,100.29,100.295,40633993.0
2005-12-27 05:45:00,100.292,100.297,100.289,100.29,59141647.0
2005-12-27 05:46:00,100.28,100.29,100.28,100.285,104972610.0
2005-12-27 05:47:00,100.288,100.295,100.283,100.283,38050339.0
2005-12-27 05:48:00,100.28,100.28,100.27,100.27,131899904.0
2005-12-27 05:49:00,100.27,100.28,100.27,100.275,105704007.0
2005-12-27 05:50:00,100.28,100.28,100.27,100.275,61397808.0
2005-12-27 05:51:00,100.275,100.28,100.273,100.273,143539687.0
2005-12-27 05:52:00,100.275,100.28,100.27,100.275,43435620.0
2005-12-27 05:53:00,100.27,100.28,100.268,100.275,55966307.0
2005-12-27 05:54:00,100.28,100.283,100.278,100.283,43401865.0
2005-12-27 05:55:00,100.29,100.295,100.245,100.285,109839112.0
2005-12-27 05:56:00,100.285,100.29,100.275,100.288,97012165.0
2005-12-27 05:57:00,100.28,100.29,100.28,100.29,23563352.0
2005-12-27 05:58:00,100.29,100.295,100.28,100.295,409255289.0
2005-12-27 05:59:00,100.285,100.286,100.274,100.28,99001446.0
2005-12-27 06:00:00,100.275,100.28,100.25,100.27,56879365.0
2005-12-27 06:01:00,100.275,100.28,100.27,100.27,20731648.0
2005-12-27 06:02:00,100.28,100.28,100.225,100.275,23583755.0
2005-12-27 06:03:00,100.273,100.273,100.21,100.25,58530504.0
2005-12-27 06:04:00,100.26,100.27,100.251,100.255,176854384.0
2005-12-27 06:05:00,100.255,100.26,100.253,100.255,153413203.0
2005-12-27 06:06:00,100.26,100.27,100.245,100.245,279201248.0
2005-12-27 06:07:00,100.247,100.247,100.237,100.245,62198426.0
2005-12-27 06:08:00,100.255,100.255,100.23,100.235,65499719.0
2005-12-27 06:09:00,100.24,100.276,100.24,100.255,126829992.0
2005-12-27 06:10:00,100.27,100.27,100.26,100.265,51510957.0
2005-12-27 06:11:00,100.265,100.28,100.259,100.28,51140753.0
2005-12-27 06:12:00,100.273,100.285,100.265,100.275,91272061.0
2005-12-27 06:13:00,100.28,100.285,100.265,100.275,47804115.0
2005-12-27 06:14:00,100.28,100.28,100.25,100.265,52518173.0
2005-12-27 06:15:00,100.262,100.267,100.24,100.26,12805998.0
2005-12-27 06:16:00,100.265,100.28,100.259,100.268,114838127.0
2005-12-27 06:17:00,100.27,100.275,100.257,100.262,32717441.0
2005-12-27 06:18:00,100.26,100.27,100.26,100.27,138464074.0
2005-12-27 06:19:00,100.275,100.275,100.265,100.265,38107641.0
2005-12-27 06:20:00,100.255,100.255,100.233,100.24,17539926.0
2005-12-27 06:21:00,100.27,100.27,100.255,100.255,10047339.0
2005-12-27 06:22:00,100.27,100.27,100.243,100.243,107911084.0
2005-12-27 06:23:00,100.245,100.261,100.245,100.255,147369714.0
2005-12-27 06:24:00,100.255,100.255,100.204,100.245,40074206.0
2005-12-27 06:25:00,100.24,100.25,100.195,100.195,100115419.0
2005-12-27 06:26:00,100.24,100.262,100.23,100.23,38916994.0
2005-12-27 06:27:00,100.255,100.263,100.247,100.255,215673347.0
2005-12-27 06:28:00,100.26,100.279,100.255,100.263,54305272.0
2005-12-27 06:29:00,100.255,100.265,100.247,100.26,342383316.0
2005-12-27 06:30:00,100.255,100.27,100.252,100.27,95816633.0
2005-12-27 06:31:00,100.265,100.273,100.258,100.26,34442667.0
2005-12-27 06:32:00,100.255,100.26,100.252,100.26,35285416.0
2005-12-27 06:33:00,100.255,100.265,100.21,100.265,142687541.0
2005-12-27 06:34:00,100.26,100.275,100.255,100.275,179894193.0
2005-12-27 06:35:00,100.275,100.28,100.27,100.275,184818659.0
2005-12-27 06:36:00,100.275,100.28,100.27,100.27,87081822.0
2005-12-27 06:37:00,100.275,100.292,100.275,100.292,36550469.0
2005-12-27 06:38:00,100.29,100.31,100.285,100.31,184657522.0
2005-12-27 06:39:00,100.305,100.305,100.288,100.29,96569161.0
2005-12-27 06:40:00,100.29,100.295,100.29,100.29,57514954.0
2005-12-27 06:41:00,100.3,100.3,100.279,100.293,103590193.0
2005-12-27 06:42:00,100.29,100.3,100.255,100.255,151364020.0
2005-12-27 06:43:00,100.295,100.306,100.283,100.285,178402642.0
2005-12-27 06:44:00,100.29,100.29,100.28,100.285,79060427.0
2005-12-27 06:45:00,100.283,100.295,100.283,100.285,115520834.0
2005-12-27 06:46:00,100.295,100.295,100.28,100.285,20374479.0
2005-12-27 06:47:00,100.282,100.295,100.28,100.285,59825581.0
2005-12-27 06:48:00,100.285,100.293,100.28,100.285,24780958.0
2005-12-27 06:49:00,100.285,100.288,100.277,100.285,134920413.0
2005-12-27 06:50:00,100.29,100.307,100.29,100.29,133152702.0
2005-12-27 06:51:00,100.305,100.309,100.305,100.305,56994227.0
2005-12-27 06:52:00,100.308,100.308,100.292,100.292,160884190.0
2005-12-27 06:53:00,100.295,100.3,100.29,100.295,255602833.0
2005-12-27 06:54:00,100.29,100.31,100.27,100.27,15121467.0
2005-12-27 06:55:00,100.28,100.285,100.265,100.275,144510016.0
2005-12-27 06:56:00,100.272,100.28,100.267,100.273,165389807.0
2005-12-27 06:57:00,100.28,100.28,100.275,100.28,115085773.0
2005-12-27 06:58:00,100.275,100.28,100.265,100.267,87287278.0
2005-12-27 06:59:00,100.275,100.305,100.27,100.305,168126702.0
2005-12-27 07:00:00,100.293,100.305,100.245,100.295,67508490.0
2005-12-27 07:01:00,100.295,100.305,100.29,100.3,84270244.0
2005-12-27 07:02:00,100.3,100.3,100.284,100.285,117483526.0
2005-12-27 07:03:00,100.29,100.29,100.277,100.285,17014484.0
2005-12-27 07:04:00,100.275,100.28,100.267,100.272,183995321.0
2005-12-27 07:05:00,100.275,100.28,100.27,100.28,34459566.0
2005-12-27 07:06:00,100.275,100.287,100.275,100.287,96015095.0
2005-12-27 07:07:00,100.28,100.299,100.261,100.297,26344332.0
2005-12-27 07:08:00,100.3,100.3,100.28,100.28,119913631.0
2005-12-27 07:09:00,100.287,100.295,100.277,100.277,48424825.0
2005-12-27 07:10:00,100.29,100.29,100.275,100.285,105903017.0
2005-12-27 07:11:00,100.29,100.29,100.28,100.282,12729714.0
2005-12-27 07:12:00,100.28,100.295,100.278,100.285,241336215.0
2005-12-27 07:13:00,100.285,100.29,100.275,100.285,37393083.0
2005-12-27 07:14:00,100.285,100.29,100.277,100.287,198292933.0
2005-12-27 07:15:00,100.282,100.295,100.275,100.28,38845635.0
2005-12-27 07:16:00,100.285,100.29,100.28,100.283,24041938.0
2005-12-27 07:17:00,100.278,100.29,100.245,100.29,75663629.0
2005-12-27 07:18:00,100.29,100.29,100.28,100.285,109413770.0
2005-12-27 07:19:00,100.28,100.29,100.275,100.275,40382108.0
2005-12-27 07:20:00,100.283,100.29,100.277,100.28,187553722.0
2005-12-27 07:21:00,100.285,100.303,100.284,100.295,78394616.0
2005-12-27 07:22:00,100.305,100.305,100.29,100.295,321170113.0
2005-12-27 07:23:00,100.293,100.294,100.287,100.287,158810155.0
2005-12-27 07:24:00,100.28,100.291,100.27,100.27,57850767.0
2005-12-27 07:25:00,100.257,100.275,100.257,100.275,108569163.0
2005-12-27 07:26:00,100.28,100.28,100.275,100.275,7681681.0
2005-12-27 07:27:00,100.28,100.28,100.267,100.273,101601794.0
2005-12-27 07:28:00,100.28,100.3,100.28,100.3,140871932.0
2005-12-27 07:29:00,100.3,100.308,100.3,100.308,26171057.0
2005-12-27 07:30:00,100.31,100.31,100.298,100.303,57166203.0
2005-12-27 07:31:00,100.295,100.31,100.295,100.31,105103174.0
2005-12-27 07:32:00,100.295,100.32,100.295,100.32,19363446.0
2005-12-27 07:33:00,100.325,100.325,100.313,100.315,96480654.0
2005-12-27 07:34:00,100.31,100.32,100.31,100.32,38651213.0
2005-12-27 07:35:00,100.315,100.32,100.31,100.31,52708705.0
2005-12-27 07:36:00,100.315,100.33,100.315,100.32,45461881.0
2005-12-27 07:37:00,100.315,100.32,100.305,100.315,40922755.0
2005-12-27 07:38:00,100.32,100.32,100.31,100.315,63436739.0
2005-12-27 07:39:00,100.315,100.32,100.3,100.3,46984248.0
2005-12-27 07:40:00,100.305,100.323,100.305,100.31,43814856.0
2005-12-27 07:41:00,100.31,100.32,100.31,100.315,70145855.0
2005-12-27 07:42:00,100.308,100.327,100.308,100.327,34353352.0
2005-12-27 07:43:00,100.325,100.33,100.325,100.325,46728457.0
2005-12-27 07:44:00,100.328,100.33,100.32,100.33,22005798.0
2005-12-27 07:45:00,100.33,100.33,100.32,100.322,221846238.0
2005-12-27 07:46:00,100.335,100.335,100.32,100.33,88038018.0
2005-12-27 07:47:00,100.325,100.33,100.318,100.325,33479294.0
2005-12-27 07:48:00,100.327,100.33,100.315,100.322,67432745.0
2005-12-27 07:49:00,100.33,100.332,100.317,100.325,23279448.0
2005-12-27 07:50:00,100.275,100.356,100.275,100.32,388214448.0
2005-12-27 07:51:00,100.313,100.32,100.313,100.315,21272501.0
2005-12-27 07:52:00,100.32,100.32,100.29,100.315,84682998.0
2005-12-27 07:53:00,100.315,100.325,100.307,100.31,184304573.0
2005-12-27 07:54:00,100.32,100.324,100.315,100.32,60356382.0
2005-12-27 07:55:00,100.32,100.33,100.32,100.328,16729542.0
2005-12-27 07:56:00,100.33,100.33,100.323,100.33,38114166.0
2005-12-27 07:57:00,100.33,100.335,100.33,100.335,89687285.0
2005-12-27 07:58:00,100.335,100.364,100.335,100.355,70679283.0
2005-12-27 07:59:00,100.355,100.365,100.35,100.352,53107711.0
2005-12-27 08:00:00,100.353,100.36,100.348,100.35,92070106.0
2005-12-27 08:01:00,100.353,100.357,100.35,100.355,291628887.0
2005-12-27 08:02:00,100.353,100.375,100.353,100.375,33407812.0
2005-12-27 08:03:00,100.38,100.38,100.37,100.373,295316786.0
2005-12-27 08:04:00,100.37,100.38,100.37,100.37,218546261.0
2005-12-27 08:05:00,100.372,100.383,100.371,100.383,49894924.0
2005-12-27 08:06:00,100.38,100.403,100.372,100.372,93820884.0
2005-12-27 08:07:00,100.373,100.38,100.365,100.375,120582163.0
2005-12-27 08:08:00,100.375,100.38,100.373,100.375,55150695.0
2005-12-27 08:09:00,100.375,100.385,100.367,100.385,37234941.0
2005-12-27 08:10:00,100.37,100.37,100.35,100.35,35263559.0
2005-12-27 08:11:00,100.34,100.375,100.339,100.375,139000887.0
2005-12-27 08:12:00,100.36,100.36,100.333,100.333,121840345.0
2005-12-27 08:13:00,100.335,100.343,100.33,100.332,29435047.0
2005-12-27 08:14:00,100.345,100.345,100.335,100.34,25973562.0
2005-12-27 08:15:00,100.33,100.34,100.327,100.34,132289283.0
2005-12-27 08:16:00,100.335,100.335,100.326,100.327,164243402.0
2005-12-27 08:17:00,100.328,100.33,100.32,100.323,37215022.0
2005-12-27 08:18:00,100.33,100.35,100.329,100.35,55484077.0
2005-12-27 08:19:00,100.34,100.365,100.34,100.365,404088035.0
2005-12-27 08:20:00,100.362,100.367,100.36,100.365,123449376.0
2005-12-27 08:21:00,100.357,100.37,100.357,100.365,179009719.0
2005-12-27 08:22:00,100.365,100.375,100.36,100.367,153408894.0
2005-12-27 08:23:00,100.363,100.375,100.36,100.36,109672941.0
2005-12-27 08:24:00,100.363,100.37,100.357,100.365,62748312.0
2005-12-27 08:25:00,100.365,100.371,100.332,100.332,62520981.0
2005-12-27 08:26:00,100.335,100.34,100.33,100.333,43230519.0
2005-12-27 08:27:00,100.335,100.34,100.325,100.325,60269405.0
2005-12-27 08:28:00,100.335,100.345,100.325,100.34,91592559.0
2005-12-27 08:29:00,100.33,100.345,100.33,100.34,357667159.0
2005-12-27 08:30:00,100.34,100.34,100.33,100.34,75210716.0
2005-12-27 08:31:00,100.335,100.345,100.33,100.345,29170974.0
2005-12-27 08:32:00,100.335,100.373,100.335,100.367,80785210.0
2005-12-27 08:33:00,100.36,100.395,100.36,100.395,54296778.0
2005-12-27 08:34:00,100.4,100.405,100.39,100.39,104214817.0
2005-12-27 08:35:00,100.39,100.4,100.38,100.4,183356859.0
2005-12-27 08:36:00,100.393,100.41,100.391,100.41,28833980.0
2005-12-27 08:37:00,100.405,100.43,100.395,100.405,92623556.0
2005-12-27 08:38:00,100.405,100.41,100.4,100.403,81711281.0
2005-12-27 08:39:00,100.405,100.42,100.374,100.41,33054756.0
2005-12-27 08:40:00,100.42,100.429,100.42,100.427,75420290.0
2005-12-27 08:41:00,100.43,100.43,100.41,100.41,31194510.0
2005-12-27 08:42:00,100.425,100.425,100.402,100.41,92636540.0
2005-12-27 08:43:00,100.42,100.427,100.418,100.423,58813757.0
2005-12-27 08:44:00,100.425,100.435,100.385,100.43,42124488.0
2005-12-27 08:45:00,100.43,100.43,100.398,100.4,163841379.0
2005-12-27 08:46:00,100.4,100.404,100.389,100.39,120873910.0
2005-12-27 08:47:00,100.395,100.41,100.39,100.41,76162596.0
2005-12-27 08:48:00,100.38,100.407,100.38,100.395,22002966.0
2005-12-27 08:49:00,100.4,100.4,100.39,100.395,60673982.0
2005-12-27 08:50:00,100.4,100.405,100.39,100.39,336311382.0
2005-12-27 08:51:00,100.395,100.4,100.392,100.395,52746880.0
2005-12-27 08:52:00,100.395,100.4,100.393,100.4,8929942.0
2005-12-27 08:53:00,100.395,100.4,100.392,100.395,68191146.0
2005-12-27 08:54:00,100.39,100.4,100.387,100.395,219733182.0
2005-12-27 08:55:00,100.4,100.405,100.385,100.395,68531829.0
2005-12-27 08:56:00,100.393,100.4,100.39,100.4,33843874.0
2005-12-27 08:57:00,100.392,100.405,100.388,100.395,16142526.0
2005-12-27 08:58:00,100.387,100.405,100.355,100.355,165925735.0
2005-12-27 08:59:00,100.393,100.393,100.38,100.38,138055312.0
2005-12-27 09:00:00,100.39,100.39,100.37,100.37,33595410.0
2005-12-27 09:01:00,100.378,100.38,100.37,100.38,32058576.0
2005-12-27 09:02:00,100.38,100.385,100.365,100.365,50301778.0
2005-12-27 09:03:00,100.375,100.4,100.375,100.4,92017142.0
2005-12-27 09:04:00,100.395,100.415,100.39,100.415,34790530.0
2005-12-27 09:05:00,100.405,100.412,100.385,100.385,34645953.0
2005-12-27 09:06:00,100.393,100.41,100.391,100.41,27042978.0
2005-12-27 09:07:00,100.4,100.41,100.38,100.41,123253430.0
2005-12-27 09:08:00,100.405,100.425,100.405,100.405,32954921.0
2005-12-27 09:09:00,100.42,100.425,100.39,100.39,222501216.0
2005-12-27 09:10:00,100.41,100.42,100.407,100.42,97468934.0
2005-12-27 09:11:00,100.41,100.42,100.405,100.415,61724477.0
2005-12-27 09:12:00,100.415,100.415,100.397,100.4,141130816.0
2005-12-27 09:13:00,100.403,100.412,100.394,100.405,90462692.0
2005-12-27 09:14:00,100.415,100.415,100.385,100.39,152633851.0
2005-12-27 09:15:00,100.393,100.41,100.393,100.41,5323420.0
2005-12-27 09:16:00,100.41,100.415,100.4,100.405,138621733.0
2005-12-27 09:17:00,100.41,100.41,100.325,100.325,107591124.0
2005-12-27 09:18:00,100.335,100.367,100.335,100.367,131356883.0
2005-12-27 09:19:00,100.36,100.37,100.36,100.36,176969747.0
2005-12-27 09:20:00,100.36,100.371,100.358,100.36,56877920.0
2005-12-27 09:21:00,100.355,100.37,100.352,100.37,63590374.0
2005-12-27 09:22:00,100.355,100.375,100.355,100.37,40822798.0
2005-12-27 09:23:00,100.36,100.36,100.335,100.335,95009537.0
2005-12-27 09:24:00,100.33,100.36,100.315,100.338,138764449.0
2005-12-27 09:25:00,100.295,100.36,100.295,100.325,107837349.0
2005-12-27 09:26:00,100.318,100.34,100.295,100.34,44529533.0
2005-12-27 09:27:00,100.325,100.325,100.29,100.307,162199825.0
2005-12-27 09:28:00,100.305,100.305,100.24,100.255,27276059.0
2005-12-27 09:29:00,100.26,100.285,100.26,100.27,69640988.0
2005-12-27 09:30:00,100.265,100.305,100.265,100.287,159934993.0
2005-12-27 09:31:00,100.285,100.289,100.254,100.255,18946194.0
2005-12-27 09:32:00,100.25,100.27,100.25,100.265,103115015.0
2005-12-27 09:33:00,100.25,100.31,100.25,100.31,35974710.0
2005-12-27 09:34:00,100.305,100.423,100.305,100.365,46813307.0
2005-12-27 09:35:00,100.37,100.375,100.35,100.365,84255500.0
2005-12-27 09:36:00,100.365,100.365,100.355,100.355,25261982.0
2005-12-27 09:37:00,100.355,100.362,100.352,100.36,59308481.0
2005-12-27 09:38:00,100.353,100.366,100.35,100.36,36637376.0
2005-12-27 09:39:00,100.355,100.365,100.34,100.36,47997283.0
2005-12-27 09:40:00,100.362,100.366,100.355,100.355,181638696.0
2005-12-27 09:41:00,100.33,100.365,100.33,100.355,136757942.0
2005-12-27 09:42:00,100.355,100.368,100.265,100.28,81469812.0
2005-12-27 09:43:00,100.28,100.37,100.28,100.315,8647651.0
2005-12-27 09:44:00,100.353,100.353,100.346,100.35,39667462.0
2005-12-27 09:45:00,100.35,100.36,100.34,100.36,129943972.0
2005-12-27 09:46:00,100.36,100.365,100.35,100.36,39506060.0
2005-12-27 09:47:00,100.365,100.38,100.325,100.325,88311990.0
2005-12-27 09:48:00,100.318,100.34,100.318,100.34,62423221.0
2005-12-27 09:49:00,100.335,100.345,100.31,100.335,36500793.0
2005-12-27 09:50:00,100.327,100.345,100.327,100.34,143583442.0
2005-12-27 09:51:00,100.34,100.34,100.33,100.33,8246922.0
2005-12-27 09:52:00,100.327,100.345,100.32,100.345,28835668.0
2005-12-27 09:53:00,100.35,100.35,100.337,100.337,155645494.0
2005-12-27 09:54:00,100.35,100.35,100.331,100.335,32518918.0
2005-12-27 09:55:00,100.33,100.34,100.33,100.333,14194679.0
2005-12-27 09:56:00,100.335,100.335,100.32,100.32,107548676.0
2005-12-27 09:57:00,100.32,100.32,100.31,100.32,17249057.0
2005-12-27 09:58:00,100.313,100.34,100.313,100.33,62271750.0
2005-12-27 09:59:00,100.34,100.355,100.315,100.335,118186720.0
2005-12-27 10:00:00,100.32,100.395,100.31,100.335,305379479.0
2005-12-27 10:01:00,100.34,100.34,100.28,100.28,63970286.0
2005-12-27 10:02:00,100.285,100.285,100.275,100.275,258776358.0
2005-12-27 10:03:00,100.29,100.29,100.275,100.28,349591147.0
2005-12-27 10:04:00,100.285,100.29,100.28,100.282,12769627.0
2005-12-27 10:05:00,100.288,100.288,100.265,100.265,42781997.0
2005-12-27 10:06:00,100.275,100.275,100.205,100.215,116581846.0
2005-12-27 10:07:00,100.215,100.219,100.203,100.207,48562910.0
2005-12-27 10:08:00,100.21,100.22,100.21,100.215,126965844.0
2005-12-27 10:09:00,100.22,100.225,100.21,100.215,78567755.0
2005-12-27 10:10:00,100.213,100.22,100.205,100.22,55800128.0
2005-12-27 10:11:00,100.22,100.225,100.21,100.215,102782427.0
2005-12-27 10:12:00,100.215,100.225,100.207,100.213,67647697.0
2005-12-27 10:13:00,100.22,100.22,100.181,100.202,26668637.0
2005-12-27 10:14:00,100.203,100.22,100.203,100.22,25794439.0
2005-12-27 10:15:00,100.225,100.225,100.202,100.205,27894159.0
2005-12-27 10:16:00,100.202,100.21,100.202,100.205,229014221.0
2005-12-27 10:17:00,100.21,100.21,100.17,100.17,14572013.0
2005-12-27 10:18:00,100.167,100.182,100.153,100.153,53072535.0
2005-12-27 10:19:00,100.155,100.155,100.138,100.14,45730501.0
2005-12-27 10:20:00,100.15,100.158,100.127,100.135,157842194.0
2005-12-27 10:21:00,100.14,100.14,100.085,100.085,51022940.0
2005-12-27 10:22:00,100.09,100.09,100.065,100.075,62026893.0
2005-12-27 10:23:00,100.072,100.091,100.072,100.08,32662858.0
2005-12-27 10:24:00,100.08,100.08,100.07,100.07,135515303.0
2005-12-27 10:25:00,100.07,100.085,100.07,100.08,204820606.0
2005-12-27 10:26:00,100.07,100.07,100.035,100.035,47258731.0
2005-12-27 10:27:00,100.04,100.046,100.038,100.04,105979842.0
2005-12-27 10:28:00,100.035,100.043,100.022,100.03,114121377.0
2005-12-27 10:29:00,100.03,100.031,100.02,100.02,28901334.0
2005-12-27 10:30:00,100.015,100.035,99.995,100.017,25557716.0
2005-12-27 10:31:00,100.025,100.062,100.025,100.04,130394074.0
2005-12-27 10:32:00,100.043,100.055,100.04,100.055,23060169.0
2005-12-27 10:33:00,100.05,100.07,100.05,100.07,163591873.0
2005-12-27 10:34:00,100.062,100.075,100.059,100.075,45772911.0
2005-12-27 10:35:00,100.07,100.08,100.07,100.07,319143735.0
2005-12-27 10:36:00,100.077,100.077,100.055,100.055,45776459.0
2005-12-27 10:37:00,100.053,100.07,100.051,100.07,44079021.0
2005-12-27 10:38:00,100.07,100.07,100.058,100.065,98463664.0
2005-12-27 10:39:00,100.06,100.066,100.06,100.06,91742480.0
2005-12-27 10:40:00,100.065,100.065,100.06,100.065,138150403.0
2005-12-27 10:41:00,100.07,100.087,100.045,100.087,41667494.0
2005-12-27 10:42:00,100.085,100.125,100.085,100.125,16297924.0
2005-12-27 10:43:00,100.12,100.215,100.12,100.215,15057179.0
2005-12-27 10:44:00,100.215,100.215,100.2,100.2,57233293.0
2005-12-27 10:45:00,100.21,100.21,100.18,100.18,28277330.0
2005-12-27 10:46:00,100.175,100.175,100.13,100.165,111046659.0
2005-12-27 10:47:00,100.165,100.186,100.165,100.17,84683490.0
2005-12-27 10:48:00,100.18,100.18,100.155,100.155,148945307.0
2005-12-27 10:49:00,100.15,100.185,100.135,100.185,98052134.0
2005-12-27 10:50:00,100.19,100.215,100.19,100.215,70795606.0
2005-12-27 10:51:00,100.22,100.24,100.19,100.21,44688635.0
2005-12-27 10:52:00,100.213,100.219,100.193,100.193,60074714.0
2005-12-27 10:53:00,100.2,100.213,100.163,100.163,53170293.0
2005-12-27 10:54:00,100.165,100.185,100.16,100.185,20340707.0
2005-12-27 10:55:00,100.19,100.25,100.19,100.25,37088223.0
2005-12-27 10:56:00,100.255,100.315,100.228,100.27,415232660.0
2005-12-27 10:57:00,100.27,100.29,100.27,100.29,83356655.0
2005-12-27 10:58:00,100.293,100.293,100.251,100.285,109193419.0
2005-12-27 10:59:00,100.29,100.31,100.273,100.273,22165354.0
2005-12-27 11:00:00,100.275,100.275,100.24,100.253,34593539.0
2005-12-27 11:01:00,100.253,100.253,100.23,100.23,41977228.0
2005-12-27 11:02:00,100.24,100.259,100.222,100.255,36386686.0
2005-12-27 11:03:00,100.255,100.29,100.255,100.29,8549213.0
2005-12-27 11:04:00,100.283,100.29,100.278,100.283,20208658.0
2005-12-27 11:05:00,100.295,100.295,100.263,100.263,38816023.0
2005-12-27 11:06:00,100.26,100.27,100.26,100.265,262750040.0
2005-12-27 11:07:00,100.26,100.27,100.24,100.262,28961069.0
2005-12-27 11:08:00,100.268,100.275,100.265,100.275,45926508.0
2005-12-27 11:09:00,100.258,100.28,100.258,100.27,26882514.0
2005-12-27 11:10:00,100.26,100.27,100.26,100.27,156284509.0
2005-12-27 11:11:00,100.27,100.273,100.26,100.265,42100218.0
2005-12-27 11:12:00,100.27,100.275,100.24,100.265,52232506.0
2005-12-27 11:13:00,100.265,100.275,100.255,100.263,64960676.0
2005-12-27 11:14:00,100.26,100.265,100.257,100.257,174843498.0
2005-12-27 11:15:00,100.26,100.27,100.255,100.27,123838620.0
2005-12-27 11:16:00,100.27,100.27,100.265,100.265,50898086.0
2005-12-27 11:17:00,100.262,100.28,100.261,100.28,27065471.0
2005-12-27 11:18:00,100.28,100.285,100.265,100.285,66433364.0
2005-12-27 11:19:00,100.275,100.28,100.265,100.28,195615787.0
2005-12-27 11:20:00,100.28,100.295,100.28,100.29,88270469.0
2005-12-27 11:21:00,100.3,100.3,100.29,100.3,77056926.0
2005-12-27 11:22:00,100.3,100.31,100.3,100.3,31090571.0
2005-12-27 11:23:00,100.302,100.309,100.293,100.293,148918639.0
2005-12-27 11:24:00,100.293,100.305,100.288,100.305,21192594.0
2005-12-27 11:25:00,100.3,100.305,100.293,100.295,71216046.0
2005-12-27 11:26:00,100.3,100.3,100.287,100.3,224025802.0
2005-12-27 11:27:00,100.295,100.305,100.295,100.305,421249546.0
2005-12-27 11:28:00,100.305,100.31,100.3,100.31,220412127.0
2005-12-27 11:29:00,100.305,100.315,100.298,100.315,14826934.0
2005-12-27 11:30:00,100.31,100.325,100.31,100.325,138980789.0
2005-12-27 11:31:00,100.327,100.345,100.327,100.345,89878744.0
2005-12-27 11:32:00,100.343,100.346,100.335,100.335,48562521.0
2005-12-27 11:33:00,100.337,100.35,100.325,100.325,13529062.0
2005-12-27 11:34:00,100.325,100.33,100.32,100.32,24809367.0
2005-12-27 11:35:00,100.323,100.33,100.32,100.33,21238995.0
2005-12-27 11:36:00,100.325,100.33,100.32,100.32,60245531.0
2005-12-27 11:37:00,100.32,100.32,100.295,100.315,62969587.0
2005-12-27 11:38:00,100.305,100.32,100.302,100.303,43741365.0
2005-12-27 11:39:00,100.28,100.305,100.28,100.305,10718563.0
2005-12-27 11:40:00,100.305,100.334,100.305,100.333,66697797.0
2005-12-27 11:41:00,100.335,100.341,100.315,100.315,439484878.0
2005-12-27 11:42:00,100.31,100.32,100.31,100.318,56732030.0
2005-12-27 11:43:00,100.31,100.32,100.31,100.31,26413324.0
2005-12-27 11:44:00,100.315,100.341,100.305,100.332,144530574.0
2005-12-27 11:45:00,100.33,100.34,100.33,100.34,79705655.0
2005-12-27 11:46:00,100.34,100.345,100.325,100.335,276321591.0
2005-12-27 11:47:00,100.335,100.345,100.33,100.345,243104022.0
2005-12-27 11:48:00,100.34,100.34,100.33,100.332,42588757.0
2005-12-27 11:49:00,100.34,100.34,100.33,100.335,23354859.0
2005-12-27 11:50:00,100.34,100.34,100.332,100.335,28856493.0
2005-12-27 11:51:00,100.34,100.355,100.34,100.34,62565257.0
2005-12-27 11:52:00,100.35,100.353,100.335,100.34,58795941.0
2005-12-27 11:53:00,100.35,100.35,100.295,100.348,50292496.0
2005-12-27 11:54:00,100.35,100.353,100.315,100.315,282218062.0
2005-12-27 11:55:00,100.313,100.335,100.313,100.335,50736560.0
2005-12-27 11:56:00,100.34,100.34,100.31,100.31,57054470.0
2005-12-27 11:57:00,100.307,100.325,100.29,100.29,111600815.0
2005-12-27 11:58:00,100.317,100.333,100.317,100.333,264869511.0
2005-12-27 11:59:00,100.34,100.34,100.327,100.335,56415144.0
2005-12-27 12:00:00,100.34,100.34,100.318,100.32,148810658.0
2005-12-27 12:01:00,100.32,100.32,100.285,100.285,88961254.0
2005-12-27 12:02:00,100.285,100.315,100.285,100.315,39305469.0
2005-12-27 12:03:00,100.308,100.32,100.308,100.32,29622757.0
2005-12-27 12:04:00,100.318,100.318,100.308,100.315,102737557.0
2005-12-27 12:05:00,100.305,100.33,100.305,100.33,61180153.0
2005-12-27 12:06:00,100.33,100.335,100.308,100.335,136797160.0
2005-12-27 12:07:00,100.333,100.38,100.333,100.36,49221785.0
2005-12-27 12:08:00,100.37,100.37,100.36,100.36,79365975.0
2005-12-27 12:09:00,100.37,100.37,100.36,100.365,41406713.0
2005-12-27 12:10:00,100.37,100.37,100.34,100.34,44782499.0
2005-12-27 12:11:00,100.35,100.35,100.34,100.35,63504928.0
2005-12-27 12:12:00,100.35,100.35,100.32,100.32,97990331.0
2005-12-27 12:13:00,100.32,100.34,100.32,100.34,14974276.0
2005-12-27 12:14:00,100.34,100.345,100.33,100.332,118037097.0
2005-12-27 12:15:00,100.34,100.34,100.33,100.335,30500942.0
2005-12-27 12:16:00,100.34,100.34,100.325,100.335,71566996.0
2005-12-27 12:17:00,100.335,100.34,100.327,100.335,55170431.0
2005-12-27 12:18:00,100.333,100.34,100.327,100.34,23554750.0
2005-12-27 12:19:00,100.335,100.335,100.31,100.335,54173237.0
2005-12-27 12:20:00,100.32,100.33,100.32,100.33,230037324.0
2005-12-27 12:21:00,100.323,100.334,100.323,100.323,56090467.0
2005-12-27 12:22:00,100.312,100.32,100.305,100.312,41020573.0
2005-12-27 12:23:00,100.325,100.325,100.312,100.312,74137699.0
2005-12-27 12:24:00,100.325,100.325,100.305,100.32,68585337.0
2005-12-27 12:25:00,100.32,100.32,100.313,100.315,17906308.0
2005-12-27 12:26:00,100.31,100.325,100.31,100.315,123934670.0
2005-12-27 12:27:00,100.31,100.32,100.302,100.32,208943992.0
2005-12-27 12:28:00,100.315,100.325,100.31,100.32,24000756.0
2005-12-27 12:29:00,100.315,100.32,100.313,100.315,53716006.0
2005-12-27 12:30:00,100.318,100.35,100.31,100.35,94847908.0
2005-12-27 12:31:00,100.337,100.354,100.308,100.345,135241407.0
2005-12-27 12:32:00,100.35,100.35,100.338,100.34,81946860.0
2005-12-27 12:33:00,100.345,100.35,100.337,100.337,60261465.0
2005-12-27 12:34:00,100.345,100.345,100.33,100.33,47548248.0
2005-12-27 12:35:00,100.33,100.33,100.291,100.295,56933055.0
2005-12-27 12:36:00,100.3,100.3,100.287,100.287,45879605.0
2005-12-27 12:37:00,100.293,100.293,100.28,100.28,26891984.0
2005-12-27 12:38:00,100.273,100.273,100.235,100.235,46454936.0
2005-12-27 12:39:00,100.245,100.265,100.245,100.26,157679363.0
2005-12-27 12:40:00,100.248,100.274,100.248,100.25,43192611.0
2005-12-27 12:41:00,100.245,100.25,100.22,100.25,32769182.0
2005-12-27 12:42:00,100.25,100.25,100.227,100.23,252447384.0
2005-12-27 12:43:00,100.23,100.25,100.223,100.225,158576496.0
2005-12-27 12:44:00,100.225,100.248,100.225,100.24,49698027.0
2005-12-27 12:45:00,100.22,100.281,100.22,100.23,219760660.0
2005-12-27 12:46:00,100.232,100.24,100.23,100.24,114495454.0
2005-12-27 12:47:00,100.245,100.25,100.238,100.25,24957439.0
2005-12-27 12:48:00,100.245,100.255,100.245,100.255,79697286.0
2005-12-27 12:49:00,100.255,100.255,100.245,100.245,107572795.0
2005-12-27 12:50:00,100.24,100.25,100.24,100.25,41515777.0
2005-12-27 12:51:00,100.245,100.274,100.245,100.245,20313347.0
2005-12-27 12:52:00,100.235,100.25,100.235,100.24,46592020.0
2005-12-27 12:53:00,100.245,100.255,100.245,100.255,117229585.0
2005-12-27 12:54:00,100.253,100.265,100.247,100.26,35341655.0
2005-12-27 12:55:00,100.252,100.26,100.25,100.255,24442219.0
2005-12-27 12:56:00,100.26,100.26,100.238,100.245,186002208.0
2005-12-27 12:57:00,100.25,100.255,100.243,100.243,52807660.0
2005-12-27 12:58:00,100.25,100.25,100.24,100.24,10463724.0
2005-12-27 12:59:00,100.235,100.253,100.234,100.24,218270869.0
2005-12-27 13:00:00,100.245,100.285,100.245,100.285,69480540.0
2005-12-27 13:01:00,100.27,100.29,100.27,100.29,101045263.0
2005-12-27 13:02:00,100.29,100.29,100.255,100.275,118648740.0
2005-12-27 13:03:00,100.275,100.275,100.258,100.258,161787598.0
2005-12-27 13:04:00,100.255,100.26,100.25,100.26,24869692.0
2005-12-27 13:05:00,100.252,100.252,100.208,100.208,17999106.0
2005-12-27 13:06:00,100.195,100.215,100.195,100.21,244237088.0
2005-12-27 13:07:00,100.205,100.225,100.205,100.225,134399908.0
2005-12-27 13:08:00,100.23,100.235,100.215,100.23,118596825.0
2005-12-27 13:09:00,100.225,100.225,100.21,100.21,215417270.0
2005-12-27 13:10:00,100.2,100.212,100.19,100.19,288557433.0
2005-12-27 13:11:00,100.19,100.19,100.15,100.15,219540582.0
2005-12-27 13:12:00,100.155,100.163,100.15,100.155,100380151.0
2005-12-27 13:13:00,100.155,100.165,100.15,100.15,51779364.0
2005-12-27 13:14:00,100.16,100.165,100.159,100.16,109707924.0
2005-12-27 13:15:00,100.155,100.157,100.13,100.13,92590848.0
2005-12-27 13:16:00,100.14,100.146,100.125,100.125,151084167.0
2005-12-27 13:17:00,100.122,100.165,100.122,100.165,55501173.0
2005-12-27 13:18:00,100.155,100.155,100.14,100.14,73867200.0
2005-12-27 13:19:00,100.145,100.15,100.145,100.145,19832913.0
2005-12-27 13:20:00,100.143,100.15,100.138,100.142,14951633.0
2005-12-27 13:21:00,100.145,100.15,100.127,100.13,75146404.0
2005-12-27 13:22:00,100.117,100.135,100.117,100.13,117622206.0
2005-12-27 13:23:00,100.135,100.15,100.134,100.15,20643684.0
2005-12-27 13:24:00,100.12,100.215,100.12,100.155,76177940.0
2005-12-27 13:25:00,100.195,100.23,100.195,100.203,15040363.0
2005-12-27 13:26:00,100.203,100.203,100.195,100.195,92869386.0
2005-12-27 13:27:00,100.193,100.197,100.17,100.17,160955279.0
2005-12-27 13:28:00,100.18,100.2,100.18,100.2,25730395.0
2005-12-27 13:29:00,100.2,100.2,100.187,100.195,22506861.0
2005-12-27 13:30:00,100.195,100.195,100.17,100.17,69263348.0
2005-12-27 13:31:00,100.17,100.18,100.17,100.175,112327567.0
2005-12-27 13:32:00,100.175,100.22,100.175,100.22,147926664.0
2005-12-27 13:33:00,100.21,100.265,100.21,100.25,28263159.0
2005-12-27 13:34:00,100.245,100.27,100.225,100.27,161110458.0
2005-12-27 13:35:00,100.28,100.28,100.235,100.267,144942056.0
2005-12-27 13:36:00,100.278,100.285,100.27,100.27,90872589.0
2005-12-27 13:37:00,100.28,100.28,100.265,100.265,26943971.0
2005-12-27 13:38:00,100.275,100.275,100.24,100.27,41467093.0
2005-12-27 13:39:00,100.265,100.266,100.245,100.245,419927154.0
2005-12-27 13:40:00,100.25,100.255,100.24,100.25,54219399.0
2005-12-27 13:41:00,100.253,100.275,100.253,100.26,97015282.0
2005-12-27 13:42:00,100.265,100.268,100.25,100.25,282575293.0
2005-12-27 13:43:00,100.245,100.245,100.205,100.245,50047539.0
2005-12-27 13:44:00,100.243,100.255,100.24,100.245,285755255.0
2005-12-27 13:45:00,100.25,100.265,100.25,100.265,120629753.0
2005-12-27 13:46:00,100.265,100.265,100.227,100.245,38697674.0
2005-12-27 13:47:00,100.248,100.255,100.23,100.25,148508669.0
2005-12-27 13:48:00,100.243,100.256,100.243,100.255,95374979.0
2005-12-27 13:49:00,100.26,100.26,100.22,100.245,121857985.0
2005-12-27 13:50:00,100.235,100.235,100.19,100.19,93495638.0
2005-12-27 13:51:00,100.197,100.206,100.187,100.2,54524636.0
2005-12-27 13:52:00,100.2,100.23,100.2,100.212,76657991.0
2005-12-27 13:53:00,100.22,100.245,100.22,100.245,28036211.0
2005-12-27 13:54:00,100.25,100.264,100.245,100.26,67581551.0
2005-12-27 13:55:00,100.26,100.271,100.255,100.255,112227929.0
2005-12-27 13:56:00,100.253,100.285,100.227,100.285,35079639.0
2005-12-27 13:57:00,100.273,100.32,100.263,100.275,75702547.0
2005-12-27 13:58:00,100.277,100.285,100.274,100.28,58281211.0
2005-12-27 13:59:00,100.27,100.28,100.27,100.277,67190972.0
2005-12-27 14:00:00,100.275,100.275,100.225,100.225,72042302.0
2005-12-27 14:01:00,100.245,100.245,100.195,100.207,162484395.0
2005-12-27 14:02:00,100.2,100.21,100.174,100.2,44826644.0
2005-12-27 14:03:00,100.2,100.2,100.188,100.188,81415504.0
2005-12-27 14:04:00,100.193,100.205,100.192,100.2,29634276.0
2005-12-27 14:05:00,100.17,100.21,100.17,100.21,43111866.0
2005-12-27 14:06:00,100.207,100.21,100.2,100.21,108557860.0
2005-12-27 14:07:00,100.205,100.207,100.193,100.193,69884355.0
2005-12-27 14:08:00,100.195,100.208,100.19,100.205,59552556.0
2005-12-27 14:09:00,100.21,100.21,100.2,100.21,7408962.0
2005-12-27 14:10:00,100.2,100.225,100.19,100.21,105127370.0
2005-12-27 14:11:00,100.18,100.217,100.18,100.217,87470588.0
2005-12-27 14:12:00,100.215,100.227,100.213,100.22,176487432.0
2005-12-27 14:13:00,100.22,100.224,100.215,100.22,30679649.0
2005-12-27 14:14:00,100.225,100.229,100.211,100.225,66856988.0
2005-12-27 14:15:00,100.225,100.225,100.2,100.2,48592348.0
2005-12-27 14:16:00,100.205,100.22,100.202,100.22,44393024.0
2005-12-27 14:17:00,100.215,100.245,100.2,100.235,100775839.0
2005-12-27 14:18:00,100.237,100.27,100.237,100.253,20513464.0
2005-12-27 14:19:00,100.247,100.283,100.247,100.265,486742739.0
2005-12-27 14:20:00,100.26,100.299,100.26,100.295,177414165.0
2005-12-27 14:21:00,100.295,100.305,100.274,100.29,45827536.0
2005-12-27 14:22:00,100.295,100.3,100.282,100.282,127298501.0
2005-12-27 14:23:00,100.29,100.32,100.29,100.31,97012522.0
2005-12-27 14:24:00,100.313,100.32,100.275,100.275,104534405.0
2005-12-27 14:25:00,100.265,100.315,100.229,100.315,266026813.0
2005-12-27 14:26:00,100.32,100.385,100.295,100.375,85771272.0
2005-12-27 14:27:00,100.365,100.365,100.34,100.34,171890461.0
2005-12-27 14:28:00,100.327,100.36,100.315,100.35,130358871.0
2005-12-27 14:29:00,100.35,100.355,100.315,100.33,178766078.0
2005-12-27 14:30:00,100.325,100.41,100.31,100.39,47836425.0
2005-12-27 14:31:00,100.385,100.385,100.355,100.37,81654061.0
2005-12-27 14:32:00,100.37,100.37,100.34,100.34,378399210.0
2005-12-27 14:33:00,100.335,100.379,100.335,100.363,87604737.0
2005-12-27 14:34:00,100.37,100.37,100.31,100.322,40374889.0
2005-12-27 14:35:00,100.275,100.33,100.275,100.33,50374964.0
2005-12-27 14:36:00,100.32,100.32,100.268,100.305,87977436.0
2005-12-27 14:37:00,100.305,100.317,100.27,100.27,167701954.0
2005-12-27 14:38:00,100.263,100.328,100.263,100.3,41624645.0
2005-12-27 14:39:00,100.307,100.33,100.297,100.315,21963249.0
2005-12-27 14:40:00,100.31,100.325,100.27,100.31,159660931.0
2005-12-27 14:41:00,100.295,100.327,100.295,100.327,22398888.0
2005-12-27 14:42:00,100.32,100.34,100.32,100.34,61615937.0
2005-12-27 14:43:00,100.33,100.339,100.33,100.335,67690378.0
2005-12-27 14:44:00,100.335,100.335,100.28,100.29,141432740.0
2005-12-27 14:45:00,100.3,100.31,100.29,100.305,111841940.0
2005-12-27 14:46:00,100.305,100.305,100.231,100.255,67643901.0
2005-12-27 14:47:00,100.26,100.26,100.205,100.245,372669977.0
2005-12-27 14:48:00,100.243,100.25,100.234,100.25,90104659.0
2005-12-27 14:49:00,100.24,100.26,100.24,100.25,94334484.0
2005-12-27 14:50:00,100.255,100.27,100.215,100.215,25654501.0
2005-12-27 14:51:00,100.215,100.25,100.215,100.233,524693303.0
2005-12-27 14:52:00,100.235,100.26,100.22,100.22,35909210.0
2005-12-27 14:53:00,100.248,100.248,100.235,100.24,38336738.0
2005-12-27 14:54:00,100.25,100.25,100.235,100.24,59118943.0
2005-12-27 14:55:00,100.24,100.24,100.202,100.205,73354841.0
2005-12-27 14:56:00,100.21,100.21,100.175,100.19,158011619.0
2005-12-27 14:57:00,100.195,100.223,100.195,100.205,147730843.0
2005-12-27 14:58:00,100.2,100.214,100.195,100.195,31925222.0
2005-12-27 14:59:00,100.2,100.2,100.17,100.18,23381128.0
2005-12-27 15:00:00,100.175,100.185,100.174,100.175,136169118.0
2005-12-27 15:01:00,100.175,100.175,100.108,100.118,114740325.0
2005-12-27 15:02:00,100.1,100.15,100.1,100.15,35383946.0
2005-12-27 15:03:00,100.145,100.175,100.135,100.15,122094849.0
2005-12-27 15:04:00,100.138,100.163,100.138,100.16,33527425.0
2005-12-27 15:05:00,100.16,100.16,100.122,100.145,51370867.0
2005-12-27 15:06:00,100.147,100.147,100.13,100.13,115427426.0
2005-12-27 15:07:00,100.132,100.145,100.129,100.145,139100696.0
2005-12-27 15:08:00,100.145,100.165,100.14,100.165,116262261.0
2005-12-27 15:09:00,100.15,100.167,100.15,100.16,27376749.0
2005-12-27 15:10:00,100.165,100.165,100.143,100.155,240089617.0
2005-12-27 15:11:00,100.155,100.155,100.137,100.137,79760765.0
2005-12-27 15:12:00,100.145,100.145,100.14,100.145,53221961.0
2005-12-27 15:13:00,100.145,100.155,100.105,100.105,398002515.0
2005-12-27 15:14:00,100.145,100.16,100.127,100.135,77704422.0
2005-12-27 15:15:00,100.14,100.155,100.105,100.105,52966176.0
2005-12-27 15:16:00,100.103,100.113,100.08,100.105,76897219.0
2005-12-27 15:17:00,100.102,100.122,100.102,100.11,86750068.0
2005-12-27 15:18:00,100.107,100.13,100.107,100.13,147382994.0
2005-12-27 15:19:00,100.125,100.14,100.115,100.14,79802135.0
2005-12-27 15:20:00,100.133,100.17,100.117,100.17,51835100.0
2005-12-27 15:21:00,100.17,100.17,100.153,100.16,38691526.0
2005-12-27 15:22:00,100.165,100.181,100.165,100.17,47731515.0
2005-12-27 15:23:00,100.16,100.17,100.16,100.167,65520255.0
2005-12-27 15:24:00,100.163,100.163,100.103,100.142,121939831.0
2005-12-27 15:25:00,100.15,100.154,100.149,100.153,14283096.0
2005-12-27 15:26:00,100.16,100.17,100.145,100.145,86145844.0
2005-12-27 15:27:00,100.145,100.145,100.1,100.125,198002064.0
2005-12-27 15:28:00,100.135,100.135,100.105,100.125,57553430.0
2005-12-27 15:29:00,100.135,100.16,100.13,100.13,12877409.0
2005-12-27 15:30:00,100.133,100.138,100.127,100.133,337235646.0
2005-12-27 15:31:00,100.14,100.143,100.13,100.13,41985710.0
2005-12-27 15:32:00,100.137,100.14,100.119,100.14,111711871.0
2005-12-27 15:33:00,100.135,100.14,100.075,100.117,48448284.0
2005-12-27 15:34:00,100.12,100.14,100.12,100.14,92106130.0
2005-12-27 15:35:00,100.14,100.145,100.12,100.135,66624264.0
2005-12-27 15:36:00,100.133,100.133,100.09,100.09,118918204.0
2005-12-27 15:37:00,100.08,100.1,100.08,100.085,37832534.0
2005-12-27 15:38:00,100.095,100.1,100.088,100.095,43989911.0
2005-12-27 15:39:00,100.095,100.095,100.088,100.09,23072763.0
2005-12-27 15:40:00,100.09,100.12,100.09,100.12,99788328.0
2005-12-27 15:41:00,100.12,100.12,100.105,100.115,84079774.0
2005-12-27 15:42:00,100.107,100.126,100.09,100.105,121381569.0
2005-12-27 15:43:00,100.115,100.115,100.075,100.075,69956000.0
2005-12-27 15:44:00,100.08,100.11,100.053,100.07,72448790.0
2005-12-27 15:45:00,100.1,100.107,100.035,100.092,10936814.0
2005-12-27 15:46:00,100.095,100.095,100.055,100.067,46150028.0
2005-12-27 15:47:00,100.065,100.07,100.06,100.07,166904018.0
2005-12-27 15:48:00,100.06,100.064,100.049,100.05,105206002.0
2005-12-27 15:49:00,100.055,100.07,100.055,100.07,148203622.0
2005-12-27 15:50:00,100.075,100.075,100.057,100.075,21853563.0
2005-12-27 15:51:00,100.073,100.095,100.073,100.095,135793178.0
2005-12-27 15:52:00,100.097,100.097,100.043,100.043,62612705.0
2005-12-27 15:53:00,100.02,100.05,100.02,100.05,129967011.0
2005-12-27 15:54:00,100.055,100.068,100.035,100.05,90622232.0
2005-12-27 15:55:00,100.043,100.052,100.042,100.042,59108056.0
2005-12-27 15:56:00,100.045,100.07,100.035,100.045,61173946.0
2005-12-27 15:57:00,100.048,100.05,100.04,100.04,28709439.0
2005-12-27 15:58:00,100.03,100.055,100.03,100.055,33017816.0
2005-12-27 15:59:00,100.05,100.066,100.049,100.058,85490258.0
2005-12-27 16:00:00,100.06,100.06,100.055,100.055,125838443.0
2005-12-27 16:01:00,100.06,100.125,100.06,100.125,219993979.0
2005-12-27 16:02:00,100.125,100.135,100.092,100.12,379497552.0
2005-12-27 16:03:00,100.115,100.116,100.095,100.095,9982497.0
2005-12-27 16:04:00,100.1,100.105,100.081,100.085,98113070.0
2005-12-27 16:05:00,100.08,100.095,100.075,100.095,10878118.0
2005-12-27 16:06:00,100.095,100.099,100.085,100.085,149969430.0
2005-12-27 16:07:00,100.082,100.095,100.075,100.075,109201534.0
2005-12-27 16:08:00,100.08,100.095,100.08,100.09,24768424.0
2005-12-27 16:09:00,100.09,100.09,100.015,100.025,131912344.0
2005-12-27 16:10:00,100.025,100.025,100.0,100.005,44858938.0
2005-12-27 16:11:00,99.997,100.021,99.995,99.995,169566018.0
2005-12-27 16:12:00,99.99,100.0,99.97,99.995,86942613.0
2005-12-27 16:13:00,99.995,100.018,99.995,100.005,104376766.0
2005-12-27 16:14:00,100.01,100.02,99.955,99.955,215159651.0
2005-12-27 16:15:00,99.99,100.007,99.984,100.0,60542888.0
2005-12-27 16:16:00,99.997,99.997,99.97,99.995,20938543.0
2005-12-27 16:17:00,99.993,100.014,99.993,99.998,51995491.0
2005-12-27 16:18:00,100.0,100.0,99.967,99.993,43046462.0
2005-12-27 16:19:00,99.995,100.013,99.995,100.007,336950679.0
2005-12-27 16:20:00,100.015,100.03,99.99,100.0,94759762.0
2005-12-27 16:21:00,100.003,100.003,99.972,99.972,262741203.0
2005-12-27 16:22:00,99.975,99.984,99.96,99.982,106604464.0
2005-12-27 16:23:00,99.99,99.995,99.971,99.995,74137109.0
2005-12-27 16:24:00,99.98,99.99,99.975,99.99,130675872.0
2005-12-27 16:25:00,99.99,99.99,99.963,99.99,59282368.0
2005-12-27 16:26:00,99.985,99.985,99.839,99.845,68593854.0
2005-12-27 16:27:00,99.845,99.89,99.83,99.85,315840523.0
2005-12-27 16:28:00,99.835,99.867,99.815,99.835,67811970.0
2005-12-27 16:29:00,99.835,99.835,99.793,99.807,54713605.0
2005-12-27 16:30:00,99.805,99.82,99.805,99.82,398013535.0
2005-12-27 16:31:00,99.81,99.855,99.793,99.812,62800538.0
2005-12-27 16:32:00,99.82,99.82,99.765,99.765,144592723.0
2005-12-27 16:33:00,99.775,99.78,99.755,99.775,41623760.0
2005-12-27 16:34:00,99.78,99.78,99.747,99.747,17547081.0
2005-12-27 16:35:00,99.75,99.772,99.75,99.772,14843412.0
2005-12-27 16:36:00,99.778,99.778,99.71,99.745,172013293.0
2005-12-27 16:37:00,99.745,99.77,99.74,99.755,54076405.0
2005-12-27 16:38:00,99.765,99.787,99.75,99.762,41179819.0
2005-12-27 16:39:00,99.765,99.82,99.755,99.82,143113655.0
2005-12-27 16:40:00,99.835,99.88,99.805,99.87,27239585.0
2005-12-27 16:41:00,99.865,99.875,99.84,99.84,191504557.0
2005-12-27 16:42:00,99.837,99.863,99.837,99.855,126896799.0
2005-12-27 16:43:00,99.855,99.86,99.837,99.86,113657724.0
2005-12-27 16:44:00,99.852,99.886,99.852,99.875,23479860.0
2005-12-27 16:45:00,99.875,99.88,99.863,99.88,70558360.0
2005-12-27 16:46:00,99.875,99.88,99.87,99.88,104434558.0
2005-12-27 16:47:00,99.885,99.885,99.835,99.835,72411688.0
2005-12-27 16:48:00,99.833,99.853,99.83,99.85,50362319.0
2005-12-27 16:49:00,99.847,99.854,99.83,99.83,18101013.0
2005-12-27 16:50:00,99.84,99.84,99.827,99.832,155515122.0
2005-12-27 16:51:00,99.835,99.877,99.835,99.877,573666876.0
2005-12-27 16:52:00,99.885,99.885,99.875,99.88,80131951.0
2005-12-27 16:53:00,99.89,99.895,99.857,99.88,61618814.0
2005-12-27 16:54:00,99.87,99.874,99.861,99.862,251582965.0
2005-12-27 16:55:00,99.865,99.877,99.832,99.873,72371864.0
2005-12-27 16:56:00,99.86,99.873,99.86,99.865,43833564.0
2005-12-27 16:57:00,99.865,99.87,99.855,99.855,334205519.0
2005-12-27 16:58:00,99.85,99.865,99.823,99.832,65774572.0
2005-12-27 16:59:00,99.83,99.84,99.825,99.84,78663444.0
2005-12-27 17:00:00,99.845,99.88,99.845,99.86,39812770.0
2005-12-27 17:01:00,99.86,99.87,99.845,99.845,23247224.0
2005-12-27 17:02:00,99.84,99.855,99.815,99.855,61581878.0
2005-12-27 17:03:00,99.853,99.853,99.805,99.813,27912793.0
2005-12-27 17:04:00,99.812,99.843,99.809,99.823,67806919.0
2005-12-27 17:05:00,99.835,99.85,99.832,99.85,233308265.0
2005-12-27 17:06:00,99.843,99.87,99.825,99.87,12858718.0
2005-12-27 17:07:00,99.87,99.873,99.845,99.845,30625802.0
2005-12-27 17:08:00,99.845,99.86,99.82,99.82,62107322.0
2005-12-27 17:09:00,99.843,99.865,99.84,99.84,139620777.0
2005-12-27 17:10:00,99.855,99.856,99.83,99.835,43569858.0
2005-12-27 17:11:00,99.835,99.835,99.805,99.823,19790583.0
2005-12-27 17:12:00,99.83,99.83,99.803,99.805,127069633.0
2005-12-27 17:13:00,99.795,99.82,99.78,99.812,266961254.0
2005-12-27 17:14:00,99.805,99.855,99.805,99.855,177566411.0
2005-12-27 17:15:00,99.843,99.852,99.837,99.837,72475131.0
2005-12-27 17:16:00,99.843,99.86,99.841,99.86,120969846.0
2005-12-27 17:17:00,99.855,99.875,99.855,99.875,192674638.0
2005-12-27 17:18:00,99.875,99.875,99.855,99.87,23127284.0
2005-12-27 17:19:00,99.865,99.865,99.83,99.86,52649475.0
2005-12-27 17:20:00,99.855,99.89,99.855,99.88,83675403.0
2005-12-27 17:21:00,99.885,99.893,99.872,99.872,76586864.0
2005-12-27 17:22:00,99.87,99.874,99.865,99.87,57859156.0
2005-12-27 17:23:00,99.885,99.887,99.877,99.88,365553011.0
2005-12-27 17:24:00,99.875,99.895,99.865,99.865,42538418.0
2005-12-27 17:25:00,99.88,99.895,99.875,99.895,80534828.0
2005-12-27 17:26:00,99.905,99.907,99.87,99.907,42012992.0
2005-12-27 17:27:00,99.905,99.923,99.882,99.885,96504757.0
2005-12-27 17:28:00,99.885,99.907,99.88,99.88,127283891.0
2005-12-27 17:29:00,99.878,99.878,99.85,99.85,44000274.0
2005-12-27 17:30:00,99.848,99.867,99.848,99.867,9224729.0
2005-12-27 17:31:00,99.87,99.87,99.865,99.865,88636752.0
2005-12-27 17:32:00,99.88,99.88,99.865,99.865,71950415.0
2005-12-27 17:33:00,99.84,99.879,99.84,99.865,157185822.0
2005-12-27 17:34:00,99.867,99.882,99.863,99.863,29499744.0
2005-12-27 17:35:00,99.87,99.875,99.868,99.87,31712614.0
2005-12-27 17:36:00,99.86,99.861,99.85,99.85,30016174.0
2005-12-27 17:37:00,99.865,99.87,99.848,99.85,43833712.0
2005-12-27 17:38:00,99.855,99.875,99.838,99.86,15224962.0
2005-12-27 17:39:00,99.86,99.865,99.845,99.845,58740318.0
2005-12-27 17:40:00,99.85,99.85,99.84,99.845,38493736.0
2005-12-27 17:41:00,99.85,99.85,99.835,99.85,108730057.0
2005-12-27 17:42:00,99.848,99.848,99.84,99.84,33614659.0
2005-12-27 17:43:00,99.835,99.86,99.835,99.86,147716207.0
2005-12-27 17:44:00,99.865,99.865,99.828,99.86,117128295.0
2005-12-27 17:45:00,99.855,99.855,99.833,99.845,66181185.0
2005-12-27 17:46:00,99.85,99.865,99.837,99.86,156473267.0
2005-12-27 17:47:00,99.855,99.865,99.845,99.845,168439705.0
2005-12-27 17:48:00,99.845,99.875,99.835,99.85,30251812.0
2005-12-27 17:49:00,99.855,99.855,99.797,99.84,219260752.0
2005-12-27 17:50:00,99.835,99.835,99.813,99.83,184379026.0
2005-12-27 17:51:00,99.825,99.841,99.81,99.83,97763210.0
2005-12-27 17:52:00,99.833,99.835,99.827,99.835,122504406.0
2005-12-27 17:53:00,99.84,99.84,99.817,99.835,388772334.0
2005-12-27 17:54:00,99.835,99.836,99.827,99.835,273197926.0
2005-12-27 17:55:00,99.832,99.833,99.82,99.82,29720681.0
2005-12-27 17:56:00,99.812,99.829,99.795,99.795,20454133.0
2005-12-27 17:57:00,99.8,99.8,99.79,99.797,206759955.0
2005-12-27 17:58:00,99.795,99.805,99.78,99.797,263080144.0
2005-12-27 17:59:00,99.795,99.795,99.685,99.745,129136705.0
2005-12-27 18:00:00,99.74,99.76,99.733,99.745,71109551.0
2005-12-27 18:01:00,99.745,99.755,99.735,99.755,142981079.0
2005-12-27 18:02:00,99.76,99.762,99.743,99.762,54985742.0
2005-12-27 18:03:00,99.767,99.775,99.765,99.765,21844027.0
2005-12-27 18:04:00,99.765,99.765,99.738,99.755,31585864.0
2005-12-27 18:05:00,99.765,99.774,99.759,99.767,30889064.0
2005-12-27 18:06:00,99.765,99.78,99.717,99.758,36567764.0
2005-12-27 18:07:00,99.765,99.775,99.765,99.775,41877518.0
2005-12-27 18:08:00,99.78,99.8,99.78,99.782,65841085.0
2005-12-27 18:09:00,99.785,99.795,99.78,99.785,15719617.0
2005-12-27 18:10:00,99.79,99.795,99.76,99.785,64766027.0
2005-12-27 18:11:00,99.79,99.8,99.77,99.8,23246391.0
2005-12-27 18:12:00,99.8,99.804,99.785,99.793,51243446.0
2005-12-27 18:13:00,99.805,99.805,99.773,99.775,18696380.0
2005-12-27 18:14:00,99.775,99.8,99.775,99.785,10434628.0
2005-12-27 18:15:00,99.78,99.79,99.76,99.787,182469869.0
2005-12-27 18:16:00,99.79,99.797,99.763,99.797,25023970.0
2005-12-27 18:17:00,99.795,99.795,99.788,99.79,24082499.0
2005-12-27 18:18:00,99.79,99.797,99.785,99.785,9067704.0
2005-12-27 18:19:00,99.79,99.8,99.785,99.785,70013571.0
2005-12-27 18:20:00,99.79,99.798,99.775,99.787,103570862.0
2005-12-27 18:21:00,99.79,99.79,99.76,99.783,45598256.0
2005-12-27 18:22:00,99.79,99.79,99.771,99.775,321315307.0
2005-12-27 18:23:00,99.78,99.795,99.78,99.785,30358422.0
2005-12-27 18:24:00,99.785,99.805,99.785,99.805,67059733.0
2005-12-27 18:25:00,99.803,99.811,99.795,99.805,220586908.0
2005-12-27 18:26:00,99.805,99.806,99.8,99.805,50407285.0
2005-12-27 18:27:00,99.798,99.819,99.745,99.753,308469354.0
2005-12-27 18:28:00,99.753,99.77,99.752,99.77,32377349.0
2005-12-27 18:29:00,99.765,99.765,99.735,99.735,47875617.0
2005-12-27 18:30:00,99.74,99.765,99.712,99.765,33709812.0
2005-12-27 18:31:00,99.765,99.765,99.75,99.755,43309987.0
2005-12-27 18:32:00,99.752,99.761,99.745,99.745,209497757.0
2005-12-27 18:33:00,99.745,99.755,99.735,99.735,103650858.0
2005-12-27 18:34:00,99.735,99.75,99.73,99.73,106597299.0
2005-12-27 18:35:00,99.733,99.762,99.732,99.732,75101882.0
2005-12-27 18:36:00,99.74,99.74,99.72,99.737,18410145.0
2005-12-27 18:37:00,99.74,99.74,99.707,99.717,11984278.0
2005-12-27 18:38:00,99.72,99.752,99.72,99.73,51257776.0
2005-12-27 18:39:00,99.735,99.74,99.705,99.72,112073338.0
2005-12-27 18:40:00,99.725,99.741,99.725,99.727,78833915.0
2005-12-27 18:41:00,99.73,99.74,99.707,99.707,91629276.0
2005-12-27 18:42:00,99.72,99.725,99.695,99.698,155376737.0
2005-12-27 18:43:00,99.705,99.712,99.685,99.685,43152973.0
2005-12-27 18:44:00,99.69,99.695,99.67,99.685,211156166.0
2005-12-27 18:45:00,99.69,99.717,99.675,99.717,8803405.0
2005-12-27 18:46:00,99.728,99.728,99.708,99.715,305122218.0
2005-12-27 18:47:00,99.725,99.737,99.725,99.735,441981540.0
2005-12-27 18:48:00,99.732,99.74,99.715,99.73,122337715.0
2005-12-27 18:49:00,99.72,99.725,99.72,99.725,23977633.0
2005-12-27 18:50:00,99.727,99.727,99.691,99.71,81036809.0
2005-12-27 18:51:00,99.705,99.73,99.7,99.73,394062304.0
2005-12-27 18:52:00,99.725,99.725,99.71,99.715,20381080.0
2005-12-27 18:53:00,99.717,99.72,99.675,99.72,66330501.0
2005-12-27 18:54:00,99.71,99.71,99.68,99.695,30989240.0
2005-12-27 18:55:00,99.7,99.715,99.696,99.715,73172427.0
2005-12-27 18:56:00,99.71,99.715,99.697,99.7,80084620.0
2005-12-27 18:57:00,99.705,99.708,99.689,99.695,57293619.0
2005-12-27 18:58:00,99.69,99.69,99.651,99.675,96010212.0
2005-12-27 18:59:00,99.675,99.705,99.675,99.705,183154329.0
2005-12-27 19:00:00,99.705,99.715,99.703,99.71,60362751.0
2005-12-27 19:01:00,99.7,99.715,99.698,99.705,171063214.0
2005-12-27 19:02:00,99.7,99.711,99.7,99.705,34165883.0
2005-12-27 19:03:00,99.695,99.7,99.69,99.695,232370234.0
2005-12-27 19:04:00,99.715,99.715,99.684,99.685,54640140.0
2005-12-27 19:05:00,99.685,99.695,99.685,99.69,65618988.0
2005-12-27 19:06:00,99.69,99.695,99.683,99.695,6062343.0
2005-12-27 19:07:00,99.685,99.695,99.68,99.69,68886140.0
2005-12-27 19:08:00,99.685,99.69,99.68,99.68,85838933.0
2005-12-27 19:09:00,99.695,99.705,99.695,99.705,16467676.0
2005-12-27 19:10:00,99.7,99.71,99.685,99.71,385734329.0
2005-12-27 19:11:00,99.705,99.731,99.705,99.707,149820258.0
2005-12-27 19:12:00,99.705,99.705,99.693,99.7,57003891.0
2005-12-27 19:13:00,99.7,99.7,99.685,99.685,155415843.0
2005-12-27 19:14:00,99.69,99.69,99.682,99.682,33222168.0
2005-12-27 19:15:00,99.683,99.697,99.675,99.69,52832652.0
2005-12-27 19:16:00,99.685,99.685,99.66,99.66,61357509.0
2005-12-27 19:17:00,99.67,99.705,99.67,99.685,39492777.0
2005-12-27 19:18:00,99.675,99.69,99.665,99.69,84705296.0
2005-12-27 19:19:00,99.685,99.705,99.68,99.685,144090429.0
2005-12-27 19:20:00,99.68,99.68,99.665,99.677,258684052.0
2005-12-27 19:21:00,99.673,99.712,99.673,99.685,56461616.0
2005-12-27 19:22:00,99.695,99.715,99.695,99.715,51059627.0
2005-12-27 19:23:00,99.725,99.725,99.697,99.697,39387620.0
2005-12-27 19:24:00,99.7,99.71,99.695,99.695,28709992.0
2005-12-27 19:25:00,99.695,99.709,99.693,99.705,22205119.0
2005-12-27 19:26:00,99.707,99.732,99.707,99.73,13338874.0
2005-12-27 19:27:00,99.723,99.723,99.719,99.72,46957222.0
2005-12-27 19:28:00,99.715,99.721,99.695,99.695,70710715.0
2005-12-27 19:29:00,99.695,99.7,99.69,99.695,64260632.0
2005-12-27 19:30:00,99.7,99.705,99.69,99.7,80689984.0
2005-12-27 19:31:00,99.69,99.7,99.674,99.7,28294709.0
2005-12-27 19:32:00,99.705,99.73,99.705,99.71,432243462.0
2005-12-27 19:33:00,99.715,99.73,99.671,99.71,68548032.0
2005-12-27 19:34:00,99.715,99.733,99.71,99.733,38782243.0
2005-12-27 19:35:00,99.74,99.74,99.735,99.735,16774765.0
2005-12-27 19:36:00,99.735,99.738,99.72,99.73,46771764.0
2005-12-27 19:37:00,99.728,99.745,99.727,99.74,24661680.0
2005-12-27 19:38:00,99.745,99.755,99.74,99.745,100543782.0
2005-12-27 19:39:00,99.737,99.753,99.737,99.753,273702320.0
2005-12-27 19:40:00,99.755,99.76,99.74,99.76,132079468.0
2005-12-27 19:41:00,99.755,99.766,99.748,99.75,46512677.0
2005-12-27 19:42:00,99.745,99.751,99.715,99.735,18709477.0
2005-12-27 19:43:00,99.745,99.763,99.745,99.748,68904549.0
2005-12-27 19:44:00,99.755,99.775,99.737,99.77,313408289.0
2005-12-27 19:45:00,99.763,99.79,99.763,99.79,33691638.0
2005-12-27 19:46:00,99.795,99.795,99.767,99.775,120923636.0
2005-12-27 19:47:00,99.78,99.78,99.773,99.775,11392724.0
2005-12-27 19:48:00,99.76,99.777,99.76,99.762,65719554.0
2005-12-27 19:49:00,99.77,99.78,99.765,99.78,17594777.0
2005-12-27 19:50:00,99.775,99.785,99.768,99.77,100422875.0
2005-12-27 19:51:00,99.765,99.781,99.765,99.773,191458031.0
2005-12-27 19:52:00,99.78,99.79,99.765,99.77,167117436.0
2005-12-27 19:53:00,99.77,99.79,99.77,99.775,119087736.0
2005-12-27 19:54:00,99.77,99.795,99.748,99.795,18446601.0
2005-12-27 19:55:00,99.79,99.79,99.765,99.775,36309032.0
2005-12-27 19:56:00,99.783,99.785,99.77,99.775,41814169.0
2005-12-27 19:57:00,99.773,99.78,99.735,99.773,12596355.0
2005-12-27 19:58:00,99.777,99.78,99.77,99.78,134278340.0
2005-12-27 19:59:00,99.777,99.777,99.744,99.768,396273711.0
2005-12-27 20:00:00,99.773,99.805,99.773,99.793,89955747.0
2005-12-27 20:01:00,99.798,99.81,99.789,99.8,176419241.0
2005-12-27 20:02:00,99.79,99.797,99.785,99.797,106152889.0
2005-12-27 20:03:00,99.8,99.8,99.79,99.795,72724500.0
2005-12-27 20:04:00,99.79,99.801,99.783,99.783,13758948.0
2005-12-27 20:05:00,99.79,99.79,99.78,99.785,104189022.0
2005-12-27 20:06:00,99.78,99.783,99.76,99.76,127408344.0
2005-12-27 20:07:00,99.77,99.77,99.758,99.765,149945367.0
2005-12-27 20:08:00,99.765,99.777,99.765,99.775,89294106.0
2005-12-27 20:09:00,99.76,99.77,99.755,99.767,47685751.0
2005-12-27 20:10:00,99.77,99.786,99.77,99.785,109024883.0
2005-12-27 20:11:00,99.735,99.795,99.735,99.785,99805123.0
2005-12-27 20:12:00,99.785,99.787,99.725,99.787,41663659.0
2005-12-27 20:13:00,99.79,99.83,99.79,99.83,232410619.0
2005-12-27 20:14:00,99.83,99.835,99.825,99.83,11253347.0
2005-12-27 20:15:00,99.825,99.838,99.815,99.825,173261167.0
2005-12-27 20:16:00,99.825,99.835,99.795,99.795,182325129.0
2005-12-27 20:17:00,99.795,99.82,99.772,99.82,122323695.0
2005-12-27 20:18:00,99.812,99.838,99.812,99.82,16920606.0
2005-12-27 20:19:00,99.82,99.831,99.8,99.8,67925897.0
2005-12-27 20:20:00,99.805,99.82,99.805,99.81,115465824.0
2005-12-27 20:21:00,99.813,99.835,99.813,99.835,104424742.0
2005-12-27 20:22:00,99.835,99.84,99.827,99.84,78688898.0
2005-12-27 20:23:00,99.835,99.85,99.832,99.85,58644654.0
2005-12-27 20:24:00,99.835,99.843,99.83,99.843,261207897.0
2005-12-27 20:25:00,99.85,99.875,99.812,99.875,8763770.0
2005-12-27 20:26:00,99.858,99.87,99.858,99.87,51817173.0
2005-12-27 20:27:00,99.865,99.875,99.85,99.862,222558734.0
2005-12-27 20:28:00,99.86,99.875,99.85,99.85,64848603.0
2005-12-27 20:29:00,99.855,99.875,99.855,99.875,34974944.0
2005-12-27 20:30:00,99.875,99.887,99.875,99.878,81376445.0
2005-12-27 20:31:00,99.875,99.89,99.872,99.89,25811103.0
2005-12-27 20:32:00,99.89,99.89,99.865,99.883,27348396.0
2005-12-27 20:33:00,99.89,99.905,99.865,99.885,31136507.0
2005-12-27 20:34:00,99.89,99.891,99.87,99.875,93077627.0
2005-12-27 20:35:00,99.87,99.88,99.867,99.867,43111208.0
2005-12-27 20:36:00,99.88,99.88,99.865,99.87,71464735.0
2005-12-27 20:37:00,99.885,99.885,99.85,99.85,46213516.0
2005-12-27 20:38:00,99.85,99.86,99.84,99.86,38319394.0
2005-12-27 20:39:00,99.85,99.862,99.847,99.847,28851658.0
2005-12-27 20:40:00,99.86,99.86,99.84,99.845,93562669.0
2005-12-27 20:41:00,99.845,99.85,99.84,99.85,57821895.0
2005-12-27 20:42:00,99.845,99.854,99.845,99.853,108786027.0
2005-12-27 20:43:00,99.855,99.87,99.844,99.848,292162483.0
2005-12-27 20:44:00,99.84,99.855,99.84,99.85,93107605.0
2005-12-27 20:45:00,99.855,99.856,99.852,99.852,96010448.0
2005-12-27 20:46:00,99.86,99.86,99.83,99.86,39254565.0
2005-12-27 20:47:00,99.855,99.855,99.83,99.845,62073476.0
2005-12-27 20:48:00,99.845,99.851,99.835,99.835,25024702.0
2005-12-27 20:49:00,99.84,99.84,99.827,99.835,138342935.0
2005-12-27 20:50:00,99.84,99.86,99.838,99.86,19036828.0
2005-12-27 20:51:00,99.852,99.853,99.838,99.84,94229240.0
2005-12-27 20:52:00,99.845,99.845,99.815,99.815,78324513.0
2005-12-27 20:53:00,99.812,99.825,99.81,99.825,101660344.0
2005-12-27 20:54:00,99.825,99.83,99.82,99.83,127981626.0
2005-12-27 20:55:00,99.83,99.865,99.83,99.865,20991538.0
2005-12-27 20:56:00,99.86,99.86,99.85,99.86,54875246.0
2005-12-27 20:57:00,99.855,99.885,99.855,99.885,15796093.0
2005-12-27 20:58:00,99.877,99.932,99.877,99.905,18803501.0
2005-12-27 20:59:00,99.903,99.915,99.887,99.887,86393547.0
2005-12-27 21:00:00,99.895,99.898,99.89,99.898,33556385.0
2005-12-27 21:01:00,99.892,99.905,99.883,99.888,21173945.0
2005-12-27 21:02:00,99.897,99.903,99.897,99.903,27906588.0
2005-12-27 21:03:00,99.905,99.905,99.888,99.888,30294634.0
2005-12-27 21:04:00,99.893,99.901,99.88,99.88,53192713.0
2005-12-27 21:05:00,99.887,99.9,99.885,99.885,7304275.0
2005-12-27 21:06:00,99.89,99.91,99.887,99.888,40451474.0
2005-12-27 21:07:00,99.89,99.89,99.828,99.86,113533757.0
2005-12-27 21:08:00,99.858,99.875,99.855,99.855,23102938.0
2005-12-27 21:09:00,99.853,99.867,99.852,99.865,49296553.0
2005-12-27 21:10:00,99.855,99.867,99.855,99.865,112998174.0
2005-12-27 21:11:00,99.87,99.885,99.87,99.88,30605653.0
2005-12-27 21:12:00,99.88,99.883,99.865,99.865,26764913.0
2005-12-27 21:13:00,99.865,99.893,99.865,99.873,34646366.0
2005-12-27 21:14:00,99.88,99.889,99.875,99.875,475550802.0
2005-12-27 21:15:00,99.88,99.885,99.843,99.885,105700352.0
2005-12-27 21:16:00,99.89,99.89,99.875,99.885,71085748.0
2005-12-27 21:17:00,99.845,99.91,99.826,99.89,284867069.0
2005-12-27 21:18:00,99.895,99.9,99.885,99.9,62445489.0
2005-12-27 21:19:00,99.89,99.907,99.887,99.907,128976907.0
2005-12-27 21:20:00,99.915,99.915,99.876,99.895,202442146.0
2005-12-27 21:21:00,99.89,99.905,99.89,99.89,42670208.0
2005-12-27 21:22:00,99.883,99.905,99.883,99.905,220573638.0
2005-12-27 21:23:00,99.915,99.915,99.902,99.91,18913880.0
2005-12-27 21:24:00,99.91,99.92,99.902,99.915,25869374.0
2005-12-27 21:25:00,99.915,99.915,99.91,99.915,422591638.0
2005-12-27 21:26:00,99.925,99.929,99.915,99.925,45023519.0
2005-12-27 21:27:00,99.93,99.93,99.92,99.925,46703399.0
2005-12-27 21:28:00,99.923,99.945,99.919,99.92,536690487.0
2005-12-27 21:29:00,99.925,99.925,99.895,99.895,46628659.0
2005-12-27 21:30:00,99.897,99.92,99.897,99.91,190501335.0
2005-12-27 21:31:00,99.9,99.923,99.898,99.91,334555059.0
2005-12-27 21:32:00,99.905,99.915,99.89,99.89,111015474.0
2005-12-27 21:33:00,99.89,99.915,99.885,99.885,142786477.0
2005-12-27 21:34:00,99.895,99.92,99.895,99.91,212078282.0
2005-12-27 21:35:00,99.91,99.92,99.905,99.92,106687997.0
2005-12-27 21:36:00,99.915,99.93,99.91,99.913,54987291.0
2005-12-27 21:37:00,99.92,99.92,99.901,99.915,376204768.0
2005-12-27 21:38:00,99.915,99.923,99.91,99.91,183645751.0
2005-12-27 21:39:00,99.92,99.92,99.905,99.915,164168868.0
2005-12-27 21:40:00,99.925,99.93,99.915,99.915,10772513.0
2005-12-27 21:41:00,99.915,99.925,99.913,99.915,46263197.0
2005-12-27 21:42:00,99.92,99.92,99.905,99.91,78311535.0
2005-12-27 21:43:00,99.92,99.962,99.885,99.913,271915706.0
2005-12-27 21:44:00,99.915,99.935,99.915,99.935,82580838.0
2005-12-27 21:45:00,99.93,99.943,99.93,99.94,51732709.0
2005-12-27 21:46:00,99.935,99.95,99.933,99.95,34464624.0
2005-12-27 21:47:00,99.95,99.95,99.938,99.943,52647182.0
2005-12-27 21:48:00,99.945,99.96,99.939,99.96,29617836.0
2005-12-27 21:49:00,99.95,99.956,99.945,99.95,37819990.0
2005-12-27 21:50:00,99.96,99.96,99.948,99.95,20745849.0
2005-12-27 21:51:00,99.95,99.955,99.935,99.947,143462664.0
2005-12-27 21:52:00,99.942,99.95,99.937,99.945,28081888.0
2005-12-27 21:53:00,99.95,99.963,99.927,99.957,24577232.0
2005-12-27 21:54:00,99.96,99.979,99.955,99.955,29581122.0
2005-12-27 21:55:00,99.953,99.964,99.952,99.96,52395996.0
2005-12-27 21:56:00,99.965,99.968,99.952,99.96,66235021.0
2005-12-27 21:57:00,99.95,99.97,99.943,99.96,10210666.0
2005-12-27 21:58:00,99.95,99.973,99.95,99.973,111765270.0
2005-12-27 21:59:00,99.975,99.975,99.915,99.92,83180283.0
2005-12-27 22:00:00,99.93,99.945,99.915,99.933,234277854.0
2005-12-27 22:01:00,99.935,99.95,99.895,99.895,17105578.0
2005-12-27 22:02:00,99.935,99.938,99.927,99.927,17696236.0
2005-12-27 22:03:00,99.935,99.939,99.928,99.93,7965911.0
2005-12-27 22:04:00,99.925,99.94,99.915,99.93,108506172.0
2005-12-27 22:05:00,99.9,99.93,99.9,99.925,10763607.0
2005-12-27 22:06:00,99.925,99.931,99.913,99.913,35230591.0
2005-12-27 22:07:00,99.915,99.918,99.909,99.915,22578296.0
2005-12-27 22:08:00,99.915,99.925,99.91,99.915,37796983.0
2005-12-27 22:09:00,99.915,99.933,99.915,99.93,39668465.0
2005-12-27 22:10:00,99.93,99.93,99.923,99.925,17737768.0
2005-12-27 22:11:00,99.925,99.946,99.924,99.925,73365816.0
2005-12-27 22:12:00,99.925,99.931,99.92,99.92,157668775.0
2005-12-27 22:13:00,99.918,99.938,99.915,99.915,47988114.0
2005-12-27 22:14:00,99.925,99.928,99.913,99.917,59529433.0
2005-12-27 22:15:00,99.925,99.925,99.865,99.913,28155398.0
2005-12-27 22:16:00,99.918,99.93,99.914,99.93,223963752.0
2005-12-27 22:17:00,99.92,99.929,99.913,99.913,20078311.0
2005-12-27 22:18:00,99.92,99.92,99.912,99.915,38223934.0
2005-12-27 22:19:00,99.912,99.921,99.903,99.903,125186139.0
2005-12-27 22:20:00,99.91,99.92,99.898,99.92,61212383.0
2005-12-27 22:21:00,99.913,99.915,99.91,99.915,84400485.0
2005-12-27 22:22:00,99.92,99.926,99.903,99.915,67646504.0
2005-12-27 22:23:00,99.915,99.916,99.9,99.9,62030318.0
2005-12-27 22:24:00,99.903,99.916,99.903,99.915,52444311.0
2005-12-27 22:25:00,99.913,99.937,99.899,99.92,145967475.0
2005-12-27 22:26:00,99.935,99.935,99.861,99.905,39163770.0
2005-12-27 22:27:00,99.912,99.933,99.912,99.933,57778133.0
2005-12-27 22:28:00,99.94,99.94,99.895,99.92,169815817.0
2005-12-27 22:29:00,99.915,99.93,99.915,99.925,101198059.0
2005-12-27 22:30:00,99.92,99.93,99.92,99.93,50500095.0
2005-12-27 22:31:00,99.925,99.93,99.875,99.925,116598585.0
2005-12-27 22:32:00,99.925,99.93,99.918,99.923,49343053.0
2005-12-27 22:33:00,99.93,99.93,99.915,99.93,81380300.0
2005-12-27 22:34:00,99.93,99.934,99.93,99.93,14497138.0
2005-12-27 22:35:00,99.935,99.952,99.935,99.94,75195781.0
2005-12-27 22:36:00,99.947,99.955,99.902,99.955,29569182.0
2005-12-27 22:37:00,99.965,99.965,99.899,99.95,75251115.0
2005-12-27 22:38:00,99.95,99.955,99.935,99.935,69085374.0
2005-12-27 22:39:00,99.935,99.955,99.935,99.955,21655439.0
2005-12-27 22:40:00,99.955,99.963,99.909,99.963,44487227.0
2005-12-27 22:41:00,99.957,99.965,99.955,99.955,55257277.0
2005-12-27 22:42:00,99.96,99.96,99.94,99.94,134701774.0
2005-12-27 22:43:00,99.94,99.95,99.94,99.95,26987628.0
2005-12-27 22:44:00,99.945,99.955,99.943,99.943,32283350.0
2005-12-27 22:45:00,99.943,99.955,99.94,99.945,39810544.0
2005-12-27 22:46:00,99.937,99.95,99.937,99.94,320256745.0
2005-12-27 22:47:00,99.94,99.966,99.935,99.94,50448432.0
2005-12-27 22:48:00,99.947,99.947,99.935,99.935,37386143.0
2005-12-27 22:49:00,99.945,99.954,99.944,99.953,59817638.0
2005-12-27 22:50:00,99.947,99.959,99.947,99.95,290076034.0
2005-12-27 22:51:00,99.945,99.965,99.945,99.965,76012331.0
2005-12-27 22:52:00,99.955,99.975,99.955,99.975,47441817.0
2005-12-27 22:53:00,99.975,99.98,99.972,99.973,42158418.0
2005-12-27 22:54:00,99.973,99.985,99.97,99.985,23987377.0
2005-12-27 22:55:00,99.975,99.98,99.97,99.977,166484256.0
2005-12-27 22:56:00,99.965,99.98,99.965,99.98,20506362.0
2005-12-27 22:57:00,99.975,99.981,99.95,99.975,129810645.0
2005-12-27 22:58:00,99.97,99.97,99.959,99.96,74838181.0
2005-12-27 22:59:00,99.965,99.973,99.965,99.972,21135925.0
2005-12-27 23:00:00,99.975,99.98,99.97,99.975,43559417.0
2005-12-27 23:01:00,99.97,99.98,99.97,99.977,57397862.0
2005-12-27 23:02:00,99.97,99.985,99.97,99.985,102664230.0
2005-12-27 23:03:00,99.98,99.99,99.975,99.975,34467425.0
2005-12-27 23:04:00,99.977,99.98,99.97,99.975,205895214.0
2005-12-27 23:05:00,99.977,99.98,99.97,99.973,80985093.0
2005-12-27 23:06:00,99.98,99.988,99.93,99.977,32450251.0
2005-12-27 23:07:00,99.973,99.995,99.973,99.995,90819792.0
2005-12-27 23:08:00,99.995,100.005,99.982,100.0,39923252.0
2005-12-27 23:09:00,99.995,100.003,99.988,99.988,214956647.0
2005-12-27 23:10:00,99.983,99.983,99.973,99.98,47100670.0
2005-12-27 23:11:00,99.975,99.985,99.97,99.975,491635720.0
2005-12-27 23:12:00,99.98,99.98,99.965,99.973,30619042.0
2005-12-27 23:13:00,99.978,99.998,99.978,99.998,57438901.0
2005-12-27 23:14:00,100.0,100.025,100.0,100.015,33635637.0
2005-12-27 23:15:00,100.02,100.025,100.01,100.02,53811071.0
2005-12-27 23:16:00,100.015,100.025,100.01,100.025,29621721.0
2005-12-27 23:17:00,100.03,100.065,100.03,100.055,58752223.0
2005-12-27 23:18:00,100.05,100.102,100.05,100.095,80430129.0
2005-12-27 23:19:00,100.1,100.1,100.077,100.08,84912698.0
2005-12-27 23:20:00,100.082,100.105,100.076,100.083,187618091.0
2005-12-27 23:21:00,100.082,100.09,100.08,100.085,82758387.0
2005-12-27 23:22:00,100.085,100.09,100.08,100.085,39121637.0
2005-12-27 23:23:00,100.085,100.09,100.067,100.067,60154895.0
2005-12-27 23:24:00,100.08,100.08,100.07,100.07,68480917.0
2005-12-27 23:25:00,100.085,100.091,100.08,100.085,320023249.0
2005-12-27 23:26:00,100.085,100.085,100.062,100.062,109982503.0
2005-12-27 23:27:00,100.06,100.075,100.053,100.053,265183609.0
2005-12-27 23:28:00,100.055,100.07,100.048,100.07,226929390.0
2005-12-27 23:29:00,100.07,100.07,100.05,100.055,93036809.0
2005-12-27 23:30:00,100.055,100.064,100.043,100.05,298393921.0
2005-12-27 23:31:00,100.055,100.065,100.047,100.065,220141810.0
2005-12-27 23:32:00,100.053,100.06,100.047,100.06,89401115.0
2005-12-27 23:33:00,100.053,100.075,100.053,100.06,238587764.0
2005-12-27 23:34:00,100.065,100.07,100.057,100.07,60302920.0
2005-12-27 23:35:00,100.065,100.065,100.053,100.053,614919346.0
2005-12-27 23:36:00,100.052,100.06,100.05,100.053,221002144.0
2005-12-27 23:37:00,100.055,100.06,100.025,100.06,169672014.0
2005-12-27 23:38:00,100.055,100.06,100.045,100.06,384695612.0
2005-12-27 23:39:00,100.057,100.058,100.045,100.045,114825140.0
2005-12-27 23:40:00,100.055,100.065,100.047,100.055,216101170.0
2005-12-27 23:41:00,100.048,100.065,100.015,100.065,66068823.0
2005-12-27 23:42:00,100.055,100.06,100.047,100.06,184931035.0
2005-12-27 23:43:00,100.05,100.06,100.05,100.055,262672286.0
2005-12-27 23:44:00,100.053,100.065,100.005,100.055,58387281.0
2005-12-27 23:45:00,100.05,100.06,100.03,100.053,180625520.0
2005-12-27 23:46:00,100.055,100.065,100.048,100.065,83343155.0
2005-12-27 23:47:00,100.053,100.06,100.05,100.06,132096086.0
2005-12-27 23:48:00,100.055,100.065,100.047,100.055,151974644.0
2005-12-27 23:49:00,100.06,100.065,100.05,100.055,167668296.0
2005-12-27 23:50:00,100.055,100.065,100.05,100.055,360546148.0
2005-12-27 23:51:00,100.057,100.065,100.047,100.055,214770774.0
2005-12-27 23:52:00,100.055,100.065,100.045,100.063,107086393.0
2005-12-27 23:53:00,100.055,100.065,100.05,100.055,79768794.0
2005-12-27 23:54:00,100.055,100.06,100.045,100.055,338276395.0
2005-12-27 23:55:00,100.06,100.065,100.05,100.05,82910028.0
2005-12-27 23:56:00,100.052,100.06,100.05,100.05,480584660.0
2005-12-27 23:57:00,100.06,100.065,100.015,100.06,111404759.0
2005-12-27 23:58:00,100.053,100.06,100.047,100.06,215161229.0
2005-12-27 23:59:00,100.055,100.065,100.03,100.055,40704620.0
2005-12-28 00:00:00,100.06,100.06,100.052,100.052,13386866.0
2005-12-28 00:21:00,100.06,100.06,99.965,99.965,22187293.0
2005-12-28 00:22:00,99.965,99.975,99.94,99.963,11933726.0
2005-12-28 00:23:00,99.975,99.975,99.932,99.963,71087215.0
2005-12-28 00:24:00,99.97,99.975,99.963,99.975,52102724.0
2005-12-28 00:25:00,99.975,99.99,99.972,99.975,67164891.0
2005-12-28 00:26:00,99.97,100.0,99.969,100.0,74776023.0
2005-12-28 00:27:00,99.995,99.995,99.975,99.99,535331167.0
2005-12-28 00:28:00,99.987,99.987,99.973,99.98,40797466.0
2005-12-28 00:29:00,99.985,99.989,99.978,99.98,146984264.0
2005-12-28 00:30:00,99.97,99.987,99.963,99.963,24226266.0
2005-12-28 00:31:00,99.96,99.993,99.96,99.98,360360349.0
2005-12-28 00:32:00,99.98,100.005,99.98,99.995,23633716.0
2005-12-28 00:33:00,99.993,100.003,99.99,99.992,29840004.0
2005-12-28 00:34:00,99.992,99.992,99.989,99.99,120658348.0
2005-12-28 00:35:00,99.985,99.995,99.975,99.98,40875766.0
2005-12-28 00:36:00,99.98,99.997,99.975,99.975,30796188.0
2005-12-28 00:37:00,99.97,99.988,99.97,99.985,125665284.0
2005-12-28 00:38:00,99.985,99.985,99.95,99.95,8940025.0
2005-12-28 00:39:00,99.94,99.96,99.94,99.96,52775807.0
2005-12-28 00:40:00,99.955,99.957,99.943,99.953,233249759.0
2005-12-28 00:41:00,99.955,99.965,99.955,99.965,7253319.0
2005-12-28 00:42:00,99.965,99.975,99.96,99.965,94820214.0
2005-12-28 00:43:00,99.965,99.97,99.96,99.965,18666893.0
2005-12-28 00:44:00,99.975,99.977,99.957,99.957,84779947.0
2005-12-28 00:45:00,99.96,99.963,99.96,99.96,19619739.0
2005-12-28 00:46:00,99.965,99.975,99.958,99.97,33439722.0
2005-12-28 00:47:00,99.96,99.965,99.96,99.965,53290044.0
2005-12-28 00:48:00,99.97,99.97,99.97,99.97,4067074.0
2005-12-28 00:49:00,99.96,99.961,99.945,99.945,14402408.0
2005-12-28 00:50:00,99.95,99.95,99.945,99.945,7665279.0
2005-12-28 00:51:00,99.945,99.955,99.94,99.947,103418252.0
2005-12-28 00:52:00,99.95,99.956,99.95,99.955,33317998.0
2005-12-28 00:53:00,99.952,99.957,99.945,99.95,13101783.0
2005-12-28 00:54:00,99.96,99.96,99.95,99.95,72776864.0
2005-12-28 00:55:00,99.96,99.96,99.915,99.955,27167246.0
2005-12-28 00:56:00,99.95,99.969,99.95,99.95,83908059.0
2005-12-28 00:57:00,99.955,99.965,99.95,99.965,84926158.0
2005-12-28 00:58:00,99.955,99.96,99.95,99.96,43454866.0
2005-12-28 00:59:00,99.955,99.955,99.945,99.955,20813958.0
2005-12-28 01:00:00,99.953,99.953,99.913,99.937,177379061.0
2005-12-28 01:01:00,99.93,99.941,99.93,99.93,463273385.0
2005-12-28 01:02:00,99.925,99.93,99.925,99.925,16031462.0
2005-12-28 01:03:00,99.925,99.935,99.925,99.935,51641267.0
2005-12-28 01:04:00,99.935,99.94,99.925,99.935,29664795.0
2005-12-28 01:05:00,99.94,99.94,99.91,99.93,53118060.0
2005-12-28 01:06:00,99.94,99.95,99.94,99.945,84718740.0
2005-12-28 01:07:00,99.95,99.95,99.935,99.945,59235154.0
2005-12-28 01:08:00,99.947,99.948,99.932,99.932,35137058.0
2005-12-28 01:09:00,99.935,99.945,99.935,99.945,132261540.0
2005-12-28 01:10:00,99.95,99.95,99.94,99.945,9687550.0
2005-12-28 01:11:00,99.95,99.95,99.937,99.95,150174875.0
2005-12-28 01:12:00,99.95,99.95,99.94,99.94,22882403.0
2005-12-28 01:13:00,99.937,99.94,99.885,99.925,39494703.0
2005-12-28 01:14:00,99.937,99.94,99.925,99.933,62904623.0
2005-12-28 01:15:00,99.94,99.94,99.92,99.92,10152391.0
2005-12-28 01:16:00,99.913,99.96,99.912,99.935,39432638.0
2005-12-28 01:17:00,99.933,99.933,99.915,99.915,25097344.0
2005-12-28 01:18:00,99.92,99.927,99.872,99.925,29172661.0
2005-12-28 01:19:00,99.92,99.923,99.9,99.9,155505779.0
2005-12-28 01:20:00,99.905,99.915,99.885,99.915,8537761.0
2005-12-28 01:21:00,99.915,99.923,99.905,99.91,137513392.0
2005-12-28 01:22:00,99.92,99.92,99.865,99.913,76538514.0
2005-12-28 01:23:00,99.92,99.935,99.905,99.91,57056492.0
2005-12-28 01:24:00,99.915,99.932,99.915,99.92,310236993.0
2005-12-28 01:25:00,99.915,99.935,99.91,99.92,29354565.0
2005-12-28 01:26:00,99.92,99.931,99.915,99.915,180409977.0
2005-12-28 01:27:00,99.875,99.966,99.875,99.93,28584888.0
2005-12-28 01:28:00,99.92,99.93,99.92,99.925,102171465.0
2005-12-28 01:29:00,99.875,99.935,99.875,99.935,68832043.0
2005-12-28 01:30:00,99.935,99.935,99.93,99.932,17081807.0
2005-12-28 01:31:00,99.925,99.94,99.925,99.925,286986606.0
2005-12-28 01:32:00,99.927,99.927,99.91,99.915,12457177.0
2005-12-28 01:33:00,99.925,99.928,99.915,99.915,39218502.0
2005-12-28 01:34:00,99.925,99.94,99.919,99.93,88282969.0
2005-12-28 01:35:00,99.93,99.93,99.91,99.91,11182016.0
2005-12-28 01:36:00,99.92,99.925,99.918,99.925,49890861.0
2005-12-28 01:37:00,99.93,99.93,99.915,99.915,19724658.0
2005-12-28 01:38:00,99.925,99.925,99.905,99.905,108356372.0
2005-12-28 01:39:00,99.91,99.92,99.885,99.92,31400956.0
2005-12-28 01:40:00,99.912,99.925,99.912,99.92,183622231.0
2005-12-28 01:41:00,99.923,99.923,99.91,99.915,212651203.0
2005-12-28 01:42:00,99.915,99.926,99.91,99.91,39029042.0
2005-12-28 01:43:00,99.9,99.915,99.9,99.902,79891935.0
2005-12-28 01:44:00,99.905,99.91,99.893,99.893,132361881.0
2005-12-28 01:45:00,99.89,99.91,99.875,99.9,94263633.0
2005-12-28 01:46:00,99.895,99.91,99.867,99.9,177890211.0
2005-12-28 01:47:00,99.895,99.9,99.875,99.875,50363225.0
2005-12-28 01:48:00,99.89,99.92,99.885,99.885,226450616.0
2005-12-28 01:49:00,99.89,99.916,99.863,99.902,169315349.0
2005-12-28 01:50:00,99.9,99.92,99.887,99.887,39186762.0
2005-12-28 01:51:00,99.892,99.925,99.892,99.925,12980321.0
2005-12-28 01:52:00,99.92,99.946,99.92,99.937,333032672.0
2005-12-28 01:53:00,99.955,99.955,99.937,99.938,194803628.0
2005-12-28 01:54:00,99.925,99.945,99.925,99.938,278965798.0
2005-12-28 01:55:00,99.937,99.954,99.902,99.915,38860837.0
2005-12-28 01:56:00,99.92,99.93,99.907,99.912,193802414.0
2005-12-28 01:57:00,99.905,99.93,99.905,99.91,15660201.0
2005-12-28 01:58:00,99.91,99.92,99.872,99.92,380125270.0
2005-12-28 01:59:00,99.91,99.931,99.9,99.9,45396749.0
2005-12-28 02:00:00,99.9,99.91,99.885,99.89,44324105.0
2005-12-28 02:01:00,99.9,99.925,99.835,99.91,380810727.0
2005-12-28 02:02:00,99.91,99.92,99.885,99.885,16167870.0
2005-12-28 02:03:00,99.9,99.913,99.9,99.913,3984133.0
2005-12-28 02:04:00,99.905,99.914,99.87,99.91,8420530.0
2005-12-28 02:05:00,99.918,99.923,99.895,99.895,277301982.0
2005-12-28 02:06:00,99.908,99.945,99.9,99.945,210280258.0
2005-12-28 02:07:00,99.927,99.955,99.927,99.94,312971218.0
2005-12-28 02:08:00,99.945,99.945,99.924,99.932,13584846.0
2005-12-28 02:09:00,99.927,99.97,99.927,99.95,39178926.0
2005-12-28 02:10:00,99.952,99.97,99.912,99.97,164815877.0
2005-12-28 02:11:00,99.965,100.0,99.965,100.0,210847875.0
2005-12-28 02:12:00,99.985,100.005,99.985,100.005,50474268.0
2005-12-28 02:13:00,100.01,100.01,99.973,99.995,162843472.0
2005-12-28 02:14:00,100.0,100.009,100.0,100.0,27789509.0
2005-12-28 02:15:00,100.003,100.005,99.98,99.995,139108654.0
2005-12-28 02:16:00,99.992,100.013,99.992,100.01,76015164.0
2005-12-28 02:17:00,100.02,100.035,100.005,100.015,40054437.0
2005-12-28 02:18:00,100.015,100.033,100.011,100.033,201832962.0
2005-12-28 02:19:00,100.03,100.035,100.022,100.022,197655793.0
2005-12-28 02:20:00,100.03,100.035,100.0,100.03,32074522.0
2005-12-28 02:21:00,100.025,100.038,100.025,100.035,102503428.0
2005-12-28 02:22:00,100.025,100.04,100.025,100.03,19142719.0
2005-12-28 02:23:00,100.025,100.025,99.97,99.99,53336393.0
2005-12-28 02:24:00,99.98,100.0,99.98,100.0,11845356.0
2005-12-28 02:25:00,100.0,100.0,99.97,99.985,96790887.0
2005-12-28 02:26:00,99.975,99.997,99.975,99.975,42610277.0
2005-12-28 02:27:00,99.965,99.98,99.965,99.977,13662182.0
2005-12-28 02:28:00,99.975,99.994,99.963,99.985,277094346.0
2005-12-28 02:29:00,99.992,99.995,99.985,99.985,16573015.0
2005-12-28 02:30:00,99.985,100.0,99.915,99.915,65101715.0
2005-12-28 02:31:00,99.965,99.995,99.96,99.96,99089768.0
2005-12-28 02:32:00,99.97,100.0,99.935,99.935,28926221.0
2005-12-28 02:33:00,99.975,100.0,99.975,100.0,181846568.0
2005-12-28 02:34:00,100.0,100.013,99.995,99.995,31557262.0
2005-12-28 02:35:00,100.0,100.01,99.97,99.985,317800655.0
2005-12-28 02:36:00,99.98,100.005,99.975,99.99,55719229.0
2005-12-28 02:37:00,99.983,100.009,99.945,99.99,83887017.0
2005-12-28 02:38:00,99.98,99.99,99.98,99.985,142250323.0
2005-12-28 02:39:00,99.985,99.985,99.954,99.975,7807739.0
2005-12-28 02:40:00,99.97,99.995,99.965,99.99,160845862.0
2005-12-28 02:41:00,99.995,99.995,99.927,99.98,30262097.0
2005-12-28 02:42:00,99.975,99.975,99.97,99.973,26203116.0
2005-12-28 02:43:00,99.975,99.98,99.975,99.98,15080727.0
2005-12-28 02:44:00,99.99,99.99,99.973,99.99,9638650.0
2005-12-28 02:45:00,99.983,100.0,99.955,99.987,61406306.0
2005-12-28 02:46:00,99.975,99.997,99.934,99.997,38781129.0
2005-12-28 02:47:00,100.0,100.0,99.99,99.99,20939243.0
2005-12-28 02:48:00,99.99,100.003,99.99,100.0,148526232.0
2005-12-28 02:49:00,99.995,100.03,99.995,100.02,10322377.0
2005-12-28 02:50:00,100.015,100.025,100.015,100.025,137044400.0
2005-12-28 02:51:00,100.022,100.022,100.0,100.007,38506365.0
2005-12-28 02:52:00,100.005,100.03,100.0,100.03,63123569.0
2005-12-28 02:53:00,100.025,100.035,100.005,100.03,89065116.0
2005-12-28 02:54:00,100.02,100.14,99.99,100.14,53872271.0
2005-12-28 02:55:00,100.135,100.185,100.045,100.065,29479077.0
2005-12-28 02:56:00,100.065,100.073,100.023,100.045,52970835.0
2005-12-28 02:57:00,100.045,100.065,100.04,100.065,17158796.0
2005-12-28 02:58:00,100.07,100.115,100.07,100.1,431554163.0
2005-12-28 02:59:00,100.107,100.125,100.087,100.103,168996819.0
2005-12-28 03:00:00,100.105,100.105,100.083,100.105,22426418.0
2005-12-28 03:01:00,100.11,100.11,100.075,100.075,40176468.0
2005-12-28 03:02:00,100.085,100.09,100.055,100.055,86333390.0
2005-12-28 03:03:00,100.05,100.066,100.05,100.05,80402510.0
2005-12-28 03:04:00,100.065,100.065,100.023,100.06,25038937.0
2005-12-28 03:05:00,100.05,100.06,100.05,100.06,74927274.0
2005-12-28 03:06:00,100.05,100.063,100.05,100.062,13078242.0
2005-12-28 03:07:00,100.065,100.073,100.06,100.06,34540739.0
2005-12-28 03:08:00,100.057,100.086,100.055,100.055,103501048.0
2005-12-28 03:09:00,100.055,100.07,100.055,100.07,7917859.0
2005-12-28 03:10:00,100.065,100.065,100.047,100.05,15889682.0
2005-12-28 03:11:00,100.06,100.06,100.06,100.06,4079721.0
2005-12-28 03:12:00,100.055,100.06,100.055,100.06,49696953.0
2005-12-28 03:13:00,100.07,100.073,100.065,100.065,34456179.0
2005-12-28 03:14:00,100.06,100.06,100.05,100.05,20611134.0
2005-12-28 03:15:00,100.055,100.055,100.044,100.045,60554898.0
2005-12-28 03:16:00,100.035,100.07,100.03,100.045,20398745.0
2005-12-28 03:17:00,100.045,100.045,100.025,100.03,102897680.0
2005-12-28 03:18:00,100.035,100.035,100.005,100.005,7965428.0
2005-12-28 03:19:00,100.005,100.02,100.005,100.02,47022728.0
2005-12-28 03:20:00,100.02,100.045,100.005,100.03,50546697.0
2005-12-28 03:21:00,100.04,100.046,100.005,100.005,8313982.0
2005-12-28 03:22:00,100.005,100.005,99.955,99.96,135532015.0
2005-12-28 03:23:00,99.965,99.965,99.95,99.96,30150958.0
2005-12-28 03:24:00,99.96,99.981,99.943,99.955,41786719.0
2005-12-28 03:25:00,99.96,100.002,99.94,100.002,126476260.0
2005-12-28 03:26:00,100.002,100.023,100.002,100.013,30162745.0
2005-12-28 03:27:00,100.015,100.015,99.995,100.0,22838923.0
2005-12-28 03:28:00,100.0,100.015,100.0,100.015,330800832.0
2005-12-28 03:29:00,100.003,100.013,99.99,99.99,23475063.0
2005-12-28 03:30:00,100.0,100.02,100.0,100.005,145528973.0
2005-12-28 03:31:00,100.0,100.027,99.993,100.027,40675440.0
2005-12-28 03:32:00,100.03,100.045,100.017,100.035,521866994.0
2005-12-28 03:33:00,100.04,100.05,100.015,100.035,82579816.0
2005-12-28 03:34:00,100.035,100.035,100.03,100.03,5941413.0
2005-12-28 03:35:00,100.025,100.037,100.015,100.02,56066634.0
2005-12-28 03:36:00,100.013,100.028,100.0,100.025,66911912.0
2005-12-28 03:37:00,100.013,100.046,100.0,100.015,11188568.0
2005-12-28 03:38:00,100.015,100.029,100.015,100.02,21625044.0
2005-12-28 03:39:00,100.03,100.03,100.007,100.027,58092207.0
2005-12-28 03:40:00,100.023,100.04,100.023,100.04,38621176.0
2005-12-28 03:41:00,100.04,100.04,100.029,100.03,6697582.0
2005-12-28 03:42:00,100.025,100.03,100.01,100.03,242183471.0
2005-12-28 03:43:00,100.03,100.03,100.007,100.007,45893456.0
2005-12-28 03:44:00,100.015,100.023,100.015,100.023,33612025.0
2005-12-28 03:45:00,100.025,100.025,100.015,100.015,38178177.0
2005-12-28 03:46:00,100.03,100.03,100.03,100.03,2582290.0
2005-12-28 03:47:00,100.03,100.05,100.025,100.025,27028179.0
2005-12-28 03:48:00,100.032,100.032,100.03,100.03,17074932.0
2005-12-28 03:49:00,100.027,100.035,100.027,100.035,22403404.0
2005-12-28 03:50:00,100.04,100.04,100.035,100.035,2195127.0
2005-12-28 03:51:00,100.025,100.045,100.025,100.045,55419597.0
2005-12-28 03:52:00,100.045,100.045,100.03,100.045,254667588.0
2005-12-28 03:53:00,100.05,100.053,100.05,100.053,13678998.0
2005-12-28 03:54:00,100.06,100.06,100.045,100.045,19550375.0
2005-12-28 03:55:00,100.055,100.055,100.043,100.055,180515685.0
2005-12-28 03:56:00,100.055,100.063,100.01,100.02,37575519.0
2005-12-28 03:57:00,100.023,100.023,100.0,100.0,41609829.0
2005-12-28 03:58:00,100.007,100.027,100.007,100.027,2962159.0
2005-12-28 03:59:00,100.022,100.06,100.022,100.06,12392952.0
2005-12-28 04:00:00,100.055,100.062,100.025,100.055,37717404.0
2005-12-28 04:01:00,100.06,100.083,100.06,100.073,203289148.0
2005-12-28 04:02:00,100.08,100.08,100.019,100.06,115962068.0
2005-12-28 04:03:00,100.05,100.053,100.042,100.042,452911759.0
2005-12-28 04:04:00,100.04,100.052,100.0,100.02,82769319.0
2005-12-28 04:05:00,100.015,100.025,100.008,100.025,311631874.0
2005-12-28 04:06:00,100.025,100.035,100.02,100.025,79135709.0
2005-12-28 04:07:00,100.033,100.05,100.028,100.035,101282884.0
2005-12-28 04:08:00,100.035,100.058,100.035,100.057,199898336.0
2005-12-28 04:09:00,100.055,100.064,100.044,100.045,395422411.0
2005-12-28 04:10:00,100.045,100.075,100.045,100.06,182208539.0
2005-12-28 04:11:00,100.055,100.065,100.047,100.055,162262055.0
2005-12-28 04:12:00,100.06,100.069,100.053,100.053,120218494.0
2005-12-28 04:13:00,100.065,100.088,100.065,100.085,90364475.0
2005-12-28 04:14:00,100.083,100.118,100.078,100.11,197989170.0
2005-12-28 04:15:00,100.12,100.123,100.051,100.093,56620712.0
2005-12-28 04:16:00,100.095,100.11,100.08,100.09,271833050.0
2005-12-28 04:17:00,100.1,100.1,100.07,100.085,193119297.0
2005-12-28 04:18:00,100.095,100.095,100.027,100.058,64188111.0
2005-12-28 04:19:00,100.075,100.075,100.049,100.065,205321782.0
2005-12-28 04:20:00,100.055,100.08,100.055,100.067,123428078.0
2005-12-28 04:21:00,100.07,100.07,100.05,100.065,394276510.0
2005-12-28 04:22:00,100.07,100.095,100.058,100.077,176300933.0
2005-12-28 04:23:00,100.083,100.087,100.067,100.082,244796352.0
2005-12-28 04:24:00,100.083,100.105,100.025,100.025,595390531.0
2005-12-28 04:25:00,100.03,100.09,100.03,100.075,62180781.0
2005-12-28 04:26:00,100.07,100.091,100.062,100.073,238159078.0
2005-12-28 04:27:00,100.08,100.08,100.058,100.063,84660145.0
2005-12-28 04:28:00,100.075,100.075,100.057,100.065,215129298.0
2005-12-28 04:29:00,100.06,100.075,100.06,100.065,308449373.0
2005-12-28 04:30:00,100.065,100.07,100.035,100.07,84671283.0
2005-12-28 04:31:00,100.07,100.07,100.043,100.055,248880658.0
2005-12-28 04:32:00,100.053,100.056,100.045,100.05,243042450.0
2005-12-28 04:33:00,100.052,100.065,100.042,100.055,101179853.0
2005-12-28 04:34:00,100.055,100.065,100.045,100.065,328971287.0
2005-12-28 04:35:00,100.05,100.07,100.05,100.07,64659538.0
2005-12-28 04:36:00,100.057,100.07,100.057,100.065,59933141.0
2005-12-28 04:37:00,100.065,100.085,100.065,100.085,40986525.0
2005-12-28 04:38:00,100.085,100.089,100.078,100.082,86197671.0
2005-12-28 04:39:00,100.083,100.084,100.072,100.072,179848632.0
2005-12-28 04:40:00,100.07,100.09,100.057,100.09,90612208.0
2005-12-28 04:41:00,100.085,100.087,100.078,100.08,76179323.0
2005-12-28 04:42:00,100.085,100.11,100.085,100.11,60159968.0
2005-12-28 04:43:00,100.105,100.105,100.075,100.075,27452940.0
2005-12-28 04:44:00,100.08,100.08,100.06,100.06,52309780.0
2005-12-28 04:45:00,100.055,100.085,100.055,100.08,32153365.0
2005-12-28 04:46:00,100.078,100.095,100.067,100.068,57814696.0
2005-12-28 04:47:00,100.063,100.09,100.063,100.09,31180288.0
2005-12-28 04:48:00,100.085,100.085,100.074,100.075,501157700.0
2005-12-28 04:49:00,100.08,100.083,100.074,100.083,44666355.0
2005-12-28 04:50:00,100.085,100.088,100.068,100.068,226174924.0
2005-12-28 04:51:00,100.073,100.073,100.062,100.065,18078932.0
2005-12-28 04:52:00,100.065,100.07,100.062,100.063,83474072.0
2005-12-28 04:53:00,100.067,100.072,100.022,100.07,32492494.0
2005-12-28 04:54:00,100.063,100.07,100.06,100.067,82680034.0
2005-12-28 04:55:00,100.065,100.07,100.06,100.067,214407184.0
2005-12-28 04:56:00,100.065,100.074,100.065,100.07,36644083.0
2005-12-28 04:57:00,100.075,100.077,100.06,100.06,93714493.0
2005-12-28 04:58:00,100.067,100.07,100.06,100.06,60539881.0
2005-12-28 04:59:00,100.065,100.09,100.055,100.065,45578546.0
2005-12-28 05:00:00,100.062,100.07,100.055,100.055,19628460.0
2005-12-28 05:01:00,100.05,100.05,100.045,100.05,68276781.0
2005-12-28 05:02:00,100.055,100.055,100.023,100.055,129062086.0
2005-12-28 05:03:00,100.06,100.06,100.045,100.045,19331035.0
2005-12-28 05:04:00,100.057,100.057,100.044,100.055,154309255.0
2005-12-28 05:05:00,100.065,100.065,100.05,100.053,26432373.0
2005-12-28 05:06:00,100.06,100.06,100.052,100.055,39385664.0
2005-12-28 05:07:00,100.055,100.065,100.045,100.045,46253112.0
2005-12-28 05:08:00,100.055,100.08,100.055,100.055,81279219.0
2005-12-28 05:09:00,100.06,100.069,100.047,100.047,298708709.0
2005-12-28 05:10:00,100.053,100.065,100.051,100.065,55597765.0
2005-12-28 05:11:00,100.055,100.068,100.052,100.067,35855128.0
2005-12-28 05:12:00,100.06,100.091,100.05,100.05,51456989.0
2005-12-28 05:13:00,100.05,100.067,100.05,100.057,293168022.0
2005-12-28 05:14:00,100.065,100.067,100.05,100.063,44028472.0
2005-12-28 05:15:00,100.063,100.071,100.055,100.055,29393928.0
2005-12-28 05:16:00,100.06,100.08,100.06,100.08,28050749.0
2005-12-28 05:17:00,100.08,100.089,100.07,100.07,124252171.0
2005-12-28 05:18:00,100.065,100.085,100.057,100.057,59964489.0
2005-12-28 05:19:00,100.063,100.075,100.029,100.075,43427594.0
2005-12-28 05:20:00,100.075,100.08,100.065,100.075,20045764.0
2005-12-28 05:21:00,100.075,100.085,100.065,100.08,64433292.0
2005-12-28 05:22:00,100.08,100.095,100.045,100.085,72580165.0
2005-12-28 05:23:00,100.075,100.09,100.028,100.077,30040822.0
2005-12-28 05:24:00,100.07,100.087,100.07,100.075,81761204.0
2005-12-28 05:25:00,100.07,100.09,100.07,100.09,13240606.0
2005-12-28 05:26:00,100.09,100.09,100.07,100.09,85753740.0
2005-12-28 05:27:00,100.083,100.09,100.078,100.085,50406632.0
2005-12-28 05:28:00,100.085,100.095,100.04,100.095,120241919.0
2005-12-28 05:29:00,100.1,100.113,100.09,100.09,49646180.0
2005-12-28 05:30:00,100.095,100.115,100.075,100.075,109462473.0
2005-12-28 05:31:00,100.08,100.085,100.055,100.07,164773737.0
2005-12-28 05:32:00,100.063,100.07,100.052,100.052,56160703.0
2005-12-28 05:33:00,100.045,100.065,100.005,100.065,40821108.0
2005-12-28 05:34:00,100.05,100.069,100.033,100.063,137058667.0
2005-12-28 05:35:00,100.065,100.077,100.055,100.063,52523096.0
2005-12-28 05:36:00,100.06,100.085,100.06,100.065,67689129.0
2005-12-28 05:37:00,100.065,100.065,100.03,100.03,62921128.0
2005-12-28 05:38:00,100.025,100.043,100.025,100.043,83855425.0
2005-12-28 05:39:00,100.05,100.07,100.03,100.055,66571378.0
2005-12-28 05:40:00,100.053,100.063,100.051,100.052,124402404.0
2005-12-28 05:41:00,100.055,100.055,100.04,100.04,35106479.0
2005-12-28 05:42:00,100.033,100.033,100.02,100.02,21451187.0
2005-12-28 05:43:00,100.03,100.035,100.027,100.028,246438977.0
2005-12-28 05:44:00,100.023,100.045,99.974,100.045,26958444.0
2005-12-28 05:45:00,100.04,100.046,100.035,100.045,54896196.0
2005-12-28 05:46:00,100.035,100.058,100.033,100.048,50434169.0
2005-12-28 05:47:00,100.05,100.055,100.045,100.045,168954969.0
2005-12-28 05:48:00,100.045,100.055,100.045,100.055,75154497.0
2005-12-28 05:49:00,100.055,100.06,100.04,100.06,18396358.0
2005-12-28 05:50:00,100.055,100.065,100.055,100.065,37491156.0
2005-12-28 05:51:00,100.065,100.065,100.05,100.065,37842393.0
2005-12-28 05:52:00,100.065,100.085,100.065,100.085,21176415.0
2005-12-28 05:53:00,100.08,100.088,100.075,100.085,32094916.0
2005-12-28 05:54:00,100.085,100.091,100.06,100.06,11681797.0
2005-12-28 05:55:00,100.09,100.09,100.079,100.085,40708923.0
2005-12-28 05:56:00,100.09,100.09,100.071,100.085,8119368.0
2005-12-28 05:57:00,100.077,100.085,100.07,100.085,17669731.0
2005-12-28 05:58:00,100.045,100.084,100.045,100.055,15889993.0
2005-12-28 05:59:00,100.053,100.075,100.035,100.07,259846778.0
2005-12-28 06:00:00,100.06,100.075,100.06,100.075,78184305.0
2005-12-28 06:01:00,100.073,100.096,100.07,100.07,122294856.0
2005-12-28 06:02:00,100.08,100.083,100.07,100.07,10849716.0
2005-12-28 06:03:00,100.08,100.08,100.057,100.065,63473909.0
2005-12-28 06:04:00,100.06,100.085,100.053,100.053,50487565.0
2005-12-28 06:05:00,100.055,100.081,100.055,100.07,31174119.0
2005-12-28 06:06:00,100.067,100.069,100.037,100.06,26143212.0
2005-12-28 06:07:00,100.055,100.073,100.055,100.072,27645097.0
2005-12-28 06:08:00,100.067,100.085,100.067,100.068,115734126.0
2005-12-28 06:09:00,100.08,100.08,100.065,100.08,21396297.0
2005-12-28 06:10:00,100.07,100.075,100.065,100.07,37294141.0
2005-12-28 06:11:00,100.08,100.105,100.08,100.085,31680218.0
2005-12-28 06:12:00,100.083,100.083,100.04,100.06,53743551.0
2005-12-28 06:13:00,100.06,100.07,100.035,100.035,33838610.0
2005-12-28 06:14:00,100.04,100.05,100.04,100.04,53961308.0
2005-12-28 06:15:00,100.045,100.045,100.017,100.025,80121121.0
2005-12-28 06:16:00,100.023,100.023,99.96,100.02,252428249.0
2005-12-28 06:17:00,100.01,100.02,100.01,100.02,72289793.0
2005-12-28 06:18:00,100.015,100.03,100.015,100.015,43023526.0
2005-12-28 06:19:00,100.015,100.035,100.015,100.035,10109339.0
2005-12-28 06:20:00,100.025,100.03,100.015,100.03,151391433.0
2005-12-28 06:21:00,100.02,100.02,100.0,100.015,184884474.0
2005-12-28 06:22:00,100.015,100.015,99.992,100.01,413912155.0
2005-12-28 06:23:00,100.003,100.017,100.0,100.015,52634526.0
2005-12-28 06:24:00,100.02,100.02,99.995,100.0,110902283.0
2005-12-28 06:25:00,100.0,100.03,100.0,100.005,198705409.0
2005-12-28 06:26:00,99.995,100.031,99.995,100.01,147705054.0
2005-12-28 06:27:00,100.01,100.025,100.01,100.025,109202708.0
2005-12-28 06:28:00,100.03,100.035,100.02,100.02,357698128.0
2005-12-28 06:29:00,100.03,100.03,99.997,99.997,194349458.0
2005-12-28 06:30:00,99.995,100.004,99.995,99.995,48209946.0
2005-12-28 06:31:00,99.99,100.005,99.99,99.993,497580661.0
2005-12-28 06:32:00,99.995,100.01,99.995,100.01,42941707.0
2005-12-28 06:33:00,100.005,100.006,99.99,99.995,49232933.0
2005-12-28 06:34:00,99.985,99.995,99.985,99.995,455771827.0
2005-12-28 06:35:00,99.995,100.0,99.985,100.0,24402768.0
2005-12-28 06:36:00,100.0,100.005,99.992,100.005,20131857.0
2005-12-28 06:37:00,99.995,99.995,99.98,99.993,227512775.0
2005-12-28 06:38:00,100.0,100.0,99.99,99.99,45335962.0
2005-12-28 06:39:00,99.995,100.005,99.985,100.005,204963189.0
2005-12-28 06:40:00,99.997,100.0,99.985,99.99,139238806.0
2005-12-28 06:41:00,100.0,100.014,99.999,100.005,57363118.0
2005-12-28 06:42:00,100.0,100.0,99.929,99.945,300492688.0
2005-12-28 06:43:00,99.985,99.991,99.973,99.98,73748051.0
2005-12-28 06:44:00,99.975,99.987,99.936,99.98,113558607.0
2005-12-28 06:45:00,99.975,99.98,99.97,99.98,488596319.0
2005-12-28 06:46:00,99.973,99.98,99.97,99.975,34225394.0
2005-12-28 06:47:00,99.975,99.99,99.975,99.99,24593322.0
2005-12-28 06:48:00,99.99,100.005,99.99,100.0,33148116.0
2005-12-28 06:49:00,99.995,100.02,99.995,100.005,106945082.0
2005-12-28 06:50:00,100.015,100.021,100.011,100.013,50021870.0
2005-12-28 06:51:00,100.015,100.038,100.015,100.038,24329126.0
2005-12-28 06:52:00,100.04,100.057,100.006,100.05,103769084.0
2005-12-28 06:53:00,100.048,100.05,100.037,100.05,37193336.0
2005-12-28 06:54:00,100.05,100.05,100.027,100.027,6733911.0
2005-12-28 06:55:00,100.02,100.035,100.013,100.013,59050526.0
2005-12-28 06:56:00,100.008,100.025,99.997,100.005,29791164.0
2005-12-28 06:57:00,100.003,100.006,99.997,99.997,28106140.0
2005-12-28 06:58:00,99.988,100.02,99.987,100.002,22723703.0
2005-12-28 06:59:00,100.008,100.03,100.005,100.005,31662942.0
2005-12-28 07:00:00,99.997,100.017,99.997,100.003,79151213.0
2005-12-28 07:01:00,100.005,100.025,99.997,99.997,18291344.0
2005-12-28 07:02:00,100.005,100.025,100.0,100.025,15611874.0
2005-12-28 07:03:00,100.03,100.04,100.025,100.04,58942261.0
2005-12-28 07:04:00,100.045,100.045,100.0,100.03,22340930.0
2005-12-28 07:05:00,100.03,100.03,100.012,100.015,117382028.0
2005-12-28 07:06:00,100.015,100.03,100.009,100.012,108949033.0
2005-12-28 07:07:00,100.015,100.019,100.001,100.005,72502562.0
2005-12-28 07:08:00,100.0,100.005,99.993,100.002,101452667.0
2005-12-28 07:09:00,100.01,100.01,99.973,99.99,17723515.0
2005-12-28 07:10:00,99.985,99.99,99.973,99.99,129123513.0
2005-12-28 07:11:00,99.985,99.985,99.935,99.935,23484141.0
2005-12-28 07:12:00,99.935,99.935,99.895,99.935,68190128.0
2005-12-28 07:13:00,99.94,100.01,99.94,100.01,42765623.0
2005-12-28 07:14:00,100.002,100.002,99.943,99.975,102258440.0
2005-12-28 07:15:00,99.99,100.0,99.977,99.98,92469564.0
2005-12-28 07:16:00,99.988,99.988,99.964,99.965,290304537.0
2005-12-28 07:17:00,99.973,99.985,99.96,99.985,110892989.0
2005-12-28 07:18:00,99.99,99.995,99.989,99.995,52622766.0
2005-12-28 07:19:00,99.995,100.01,99.978,100.01,92930738.0
2005-12-28 07:20:00,99.997,100.007,99.997,100.0,27548609.0
2005-12-28 07:21:00,100.01,100.016,100.0,100.01,36937918.0
2005-12-28 07:22:00,100.005,100.02,100.005,100.005,42142544.0
2005-12-28 07:23:00,99.99,99.99,99.98,99.99,69721695.0
2005-12-28 07:24:00,99.977,100.0,99.977,100.0,45697698.0
2005-12-28 07:25:00,100.005,100.005,99.995,100.0,99367598.0
2005-12-28 07:26:00,99.995,100.011,99.995,100.0,31807648.0
2005-12-28 07:27:00,99.993,100.02,99.993,100.02,27400456.0
2005-12-28 07:28:00,100.02,100.02,99.995,100.005,25056891.0
2005-12-28 07:29:00,100.008,100.015,100.0,100.005,81703256.0
2005-12-28 07:30:00,100.005,100.018,100.0,100.005,33632988.0
2005-12-28 07:31:00,100.0,100.02,100.0,100.0,71332750.0
2005-12-28 07:32:00,100.002,100.004,99.995,99.995,211838019.0
2005-12-28 07:33:00,100.0,100.011,99.988,99.988,50351932.0
2005-12-28 07:34:00,100.005,100.005,99.955,100.0,9159457.0
2005-12-28 07:35:00,99.993,99.997,99.985,99.985,245173552.0
2005-12-28 07:36:00,100.0,100.0,99.984,99.995,54823457.0
2005-12-28 07:37:00,100.0,100.005,99.985,99.985,76538173.0
2005-12-28 07:38:00,99.985,100.03,99.985,100.03,107344514.0
2005-12-28 07:39:00,100.02,100.036,100.017,100.025,126774069.0
2005-12-28 07:40:00,100.02,100.022,100.0,100.01,70353078.0
2005-12-28 07:41:00,100.017,100.018,100.002,100.002,15700664.0
2005-12-28 07:42:00,100.01,100.035,99.995,100.025,115771052.0
2005-12-28 07:43:00,100.025,100.045,100.025,100.045,167347522.0
2005-12-28 07:44:00,100.045,100.045,100.0,100.015,188245509.0
2005-12-28 07:45:00,100.02,100.069,100.02,100.06,11318997.0
2005-12-28 07:46:00,100.06,100.08,100.06,100.06,241164899.0
2005-12-28 07:47:00,100.057,100.09,100.017,100.075,44507703.0
2005-12-28 07:48:00,100.075,100.08,100.025,100.025,98631408.0
2005-12-28 07:49:00,100.075,100.077,100.065,100.07,107956119.0
2005-12-28 07:50:00,100.067,100.075,100.028,100.03,51736738.0
2005-12-28 07:51:00,100.045,100.055,100.042,100.055,85473441.0
2005-12-28 07:52:00,100.055,100.055,100.01,100.01,145028887.0
2005-12-28 07:53:00,100.0,100.025,100.0,100.02,136178223.0
2005-12-28 07:54:00,100.025,100.03,100.01,100.03,105061031.0
2005-12-28 07:55:00,100.023,100.036,100.015,100.02,14621625.0
2005-12-28 07:56:00,100.025,100.025,100.018,100.02,74246555.0
2005-12-28 07:57:00,100.017,100.021,100.013,100.02,109481113.0
2005-12-28 07:58:00,100.03,100.03,100.015,100.028,170965439.0
2005-12-28 07:59:00,100.023,100.03,100.023,100.023,92508994.0
2005-12-28 08:00:00,100.018,100.028,99.997,100.027,363954530.0
2005-12-28 08:01:00,100.03,100.038,100.027,100.037,139698645.0
2005-12-28 08:02:00,100.033,100.037,99.989,100.023,12299926.0
2005-12-28 08:03:00,100.025,100.034,100.019,100.033,40310582.0
2005-12-28 08:04:00,100.025,100.025,99.995,100.01,37579211.0
2005-12-28 08:05:00,100.015,100.022,99.992,100.01,18430014.0
2005-12-28 08:06:00,100.015,100.034,100.01,100.01,110903090.0
2005-12-28 08:07:00,100.015,100.026,100.01,100.02,159783385.0
2005-12-28 08:08:00,100.013,100.031,100.013,100.025,175972455.0
2005-12-28 08:09:00,100.03,100.045,100.025,100.025,93949740.0
2005-12-28 08:10:00,100.03,100.04,100.025,100.04,16043383.0
2005-12-28 08:11:00,100.032,100.045,100.03,100.03,68244607.0
2005-12-28 08:12:00,100.045,100.045,100.027,100.03,12165214.0
2005-12-28 08:13:00,100.025,100.04,100.025,100.035,119442549.0
2005-12-28 08:14:00,100.03,100.033,100.028,100.033,36427331.0
2005-12-28 08:15:00,100.04,100.047,100.04,100.045,186038865.0
2005-12-28 08:16:00,100.038,100.055,100.035,100.055,69904179.0
2005-12-28 08:17:00,100.045,100.045,100.01,100.025,17158360.0
2005-12-28 08:18:00,100.03,100.033,99.953,99.955,45970231.0
2005-12-28 08:19:00,99.96,99.975,99.945,99.945,134541573.0
2005-12-28 08:20:00,99.943,99.967,99.943,99.947,293735045.0
2005-12-28 08:21:00,99.955,99.985,99.933,99.985,95710409.0
2005-12-28 08:22:00,99.98,99.98,99.962,99.968,24173378.0
2005-12-28 08:23:00,99.97,99.992,99.97,99.985,43622241.0
2005-12-28 08:24:00,99.985,99.985,99.965,99.98,17291788.0
2005-12-28 08:25:00,99.973,99.985,99.965,99.965,40490962.0
2005-12-28 08:26:00,99.96,99.96,99.918,99.935,71419079.0
2005-12-28 08:27:00,99.93,99.961,99.93,99.955,475463049.0
2005-12-28 08:28:00,99.95,99.973,99.935,99.95,28125953.0
2005-12-28 08:29:00,99.96,100.0,99.96,100.0,74211334.0
2005-12-28 08:30:00,99.995,99.995,99.988,99.995,68398756.0
2005-12-28 08:31:00,99.995,100.01,99.995,99.995,70966193.0
2005-12-28 08:32:00,100.0,100.005,99.993,99.993,44982489.0
2005-12-28 08:33:00,100.0,100.015,99.995,99.997,14428203.0
2005-12-28 08:34:00,99.995,100.003,99.994,99.995,22713910.0
2005-12-28 08:35:00,99.995,99.995,99.988,99.99,27895446.0
2005-12-28 08:36:00,99.987,100.0,99.98,99.995,41653574.0
2005-12-28 08:37:00,99.985,99.994,99.984,99.985,52181528.0
2005-12-28 08:38:00,99.985,100.005,99.983,99.983,61099033.0
2005-12-28 08:39:00,99.987,100.015,99.987,100.01,279024981.0
2005-12-28 08:40:00,100.015,100.015,99.975,99.975,154636648.0
2005-12-28 08:41:00,99.98,99.995,99.98,99.995,83916481.0
2005-12-28 08:42:00,100.005,100.005,99.973,99.98,38870842.0
2005-12-28 08:43:00,99.97,99.979,99.945,99.955,56363689.0
2005-12-28 08:44:00,99.96,99.96,99.943,99.943,8113307.0
2005-12-28 08:45:00,99.942,99.99,99.942,99.97,30521053.0
2005-12-28 08:46:00,99.965,100.004,99.965,99.99,144451939.0
2005-12-28 08:47:00,99.99,99.99,99.968,99.985,61672502.0
2005-12-28 08:48:00,99.987,99.995,99.975,99.985,157971594.0
2005-12-28 08:49:00,99.99,99.994,99.973,99.99,369796110.0
2005-12-28 08:50:00,99.995,100.001,99.975,99.995,18256848.0
2005-12-28 08:51:00,99.98,99.988,99.98,99.985,81248399.0
2005-12-28 08:52:00,99.99,100.004,99.985,99.985,66776016.0
2005-12-28 08:53:00,99.995,99.995,99.959,99.96,5955737.0
2005-12-28 08:54:00,99.96,99.966,99.945,99.955,64776887.0
2005-12-28 08:55:00,99.955,99.965,99.955,99.965,55545533.0
2005-12-28 08:56:00,99.965,99.965,99.94,99.955,240848092.0
2005-12-28 08:57:00,99.965,99.965,99.94,99.94,36646877.0
2005-12-28 08:58:00,99.945,99.964,99.93,99.93,177875858.0
2005-12-28 08:59:00,99.94,99.954,99.94,99.945,57362682.0
2005-12-28 09:00:00,99.945,99.948,99.935,99.935,174432704.0
2005-12-28 09:01:00,99.935,99.94,99.875,99.94,104894804.0
2005-12-28 09:02:00,99.945,99.945,99.915,99.925,55651892.0
2005-12-28 09:03:00,99.92,99.968,99.907,99.93,85441823.0
2005-12-28 09:04:00,99.945,99.98,99.945,99.98,66702303.0
2005-12-28 09:05:00,99.975,100.08,99.975,100.08,28696399.0
2005-12-28 09:06:00,100.09,100.097,100.07,100.087,66838473.0
2005-12-28 09:07:00,100.085,100.12,100.085,100.095,22289021.0
2005-12-28 09:08:00,100.1,100.125,100.085,100.125,413713710.0
2005-12-28 09:09:00,100.13,100.13,100.069,100.077,80689843.0
2005-12-28 09:10:00,100.075,100.11,100.075,100.08,26404176.0
2005-12-28 09:11:00,100.09,100.092,100.065,100.092,127289264.0
2005-12-28 09:12:00,100.095,100.105,100.055,100.055,484894718.0
2005-12-28 09:13:00,100.045,100.055,100.023,100.048,320540194.0
2005-12-28 09:14:00,100.037,100.037,99.99,100.01,8988570.0
2005-12-28 09:15:00,100.005,100.045,99.98,100.03,195986788.0
2005-12-28 09:16:00,100.025,100.045,99.963,100.005,46536152.0
2005-12-28 09:17:00,99.998,100.025,99.985,99.99,171592198.0
2005-12-28 09:18:00,99.977,100.015,99.977,99.99,83994203.0
2005-12-28 09:19:00,99.987,99.99,99.94,99.965,84062612.0
2005-12-28 09:20:00,99.96,99.97,99.935,99.945,109403884.0
2005-12-28 09:21:00,99.94,100.0,99.94,100.0,52837620.0
2005-12-28 09:22:00,99.997,100.013,99.997,100.01,11039313.0
2005-12-28 09:23:00,100.007,100.018,100.0,100.0,18724720.0
2005-12-28 09:24:00,99.992,100.025,99.992,100.013,75616076.0
2005-12-28 09:25:00,100.01,100.025,100.0,100.025,103201953.0
2005-12-28 09:26:00,100.025,100.03,100.005,100.025,94434090.0
2005-12-28 09:27:00,100.025,100.065,100.015,100.052,205631882.0
2005-12-28 09:28:00,100.055,100.103,100.055,100.085,42944956.0
2005-12-28 09:29:00,100.085,100.14,100.067,100.14,32525870.0
2005-12-28 09:30:00,100.135,100.215,100.135,100.165,45457289.0
2005-12-28 09:31:00,100.18,100.203,100.18,100.193,34250872.0
2005-12-28 09:32:00,100.193,100.193,100.112,100.148,340737187.0
2005-12-28 09:33:00,100.155,100.195,100.155,100.175,48768659.0
2005-12-28 09:34:00,100.175,100.203,100.175,100.203,240552799.0
2005-12-28 09:35:00,100.205,100.205,100.167,100.195,67887969.0
2005-12-28 09:36:00,100.195,100.23,100.195,100.23,28211526.0
2005-12-28 09:37:00,100.225,100.275,100.225,100.27,294271715.0
2005-12-28 09:38:00,100.263,100.29,100.26,100.29,43592980.0
2005-12-28 09:39:00,100.287,100.287,100.26,100.26,102130815.0
2005-12-28 09:40:00,100.255,100.281,100.255,100.26,73931964.0
2005-12-28 09:41:00,100.255,100.27,100.255,100.27,8722300.0
2005-12-28 09:42:00,100.27,100.27,100.245,100.245,26651725.0
2005-12-28 09:43:00,100.247,100.265,100.23,100.23,24998971.0
2005-12-28 09:44:00,100.227,100.232,100.201,100.22,166806717.0
2005-12-28 09:45:00,100.225,100.248,100.225,100.235,9743795.0
2005-12-28 09:46:00,100.235,100.235,100.225,100.225,20727692.0
2005-12-28 09:47:00,100.213,100.265,100.213,100.24,52752157.0
2005-12-28 09:48:00,100.24,100.25,100.23,100.23,23925886.0
2005-12-28 09:49:00,100.225,100.235,100.189,100.19,61558813.0
2005-12-28 09:50:00,100.185,100.225,100.185,100.185,15361690.0
2005-12-28 09:51:00,100.192,100.205,100.185,100.2,68749175.0
2005-12-28 09:52:00,100.195,100.21,100.175,100.175,39792395.0
2005-12-28 09:53:00,100.168,100.181,100.123,100.165,36836672.0
2005-12-28 09:54:00,100.167,100.205,100.09,100.125,30839718.0
2005-12-28 09:55:00,100.115,100.145,100.1,100.145,31316543.0
2005-12-28 09:56:00,100.145,100.197,100.145,100.187,21649184.0
2005-12-28 09:57:00,100.182,100.203,100.18,100.19,52114245.0
2005-12-28 09:58:00,100.185,100.217,100.175,100.175,149812530.0
2005-12-28 09:59:00,100.185,100.208,100.175,100.18,70601220.0
2005-12-28 10:00:00,100.185,100.212,100.146,100.185,120756224.0
2005-12-28 10:01:00,100.187,100.193,100.135,100.135,252185724.0
2005-12-28 10:02:00,100.137,100.145,100.13,100.13,190702782.0
2005-12-28 10:03:00,100.13,100.13,100.105,100.105,21614849.0
2005-12-28 10:04:00,100.11,100.142,100.11,100.142,28222086.0
2005-12-28 10:05:00,100.145,100.145,100.125,100.125,259201073.0
2005-12-28 10:06:00,100.125,100.147,100.125,100.14,363134978.0
2005-12-28 10:07:00,100.135,100.135,100.123,100.123,126319243.0
2005-12-28 10:08:00,100.12,100.141,100.12,100.135,103365629.0
2005-12-28 10:09:00,100.14,100.14,100.126,100.135,190572634.0
2005-12-28 10:10:00,100.14,100.14,100.082,100.115,222261280.0
2005-12-28 10:11:00,100.11,100.11,100.075,100.075,31965144.0
2005-12-28 10:12:00,100.075,100.105,100.075,100.105,177267637.0
2005-12-28 10:13:00,100.11,100.11,100.076,100.11,141516586.0
2005-12-28 10:14:00,100.105,100.105,100.075,100.085,67387420.0
2005-12-28 10:15:00,100.09,100.1,100.09,100.095,107417733.0
2005-12-28 10:16:00,100.09,100.095,100.085,100.085,158103612.0
2005-12-28 10:17:00,100.09,100.098,100.07,100.098,35939973.0
2005-12-28 10:18:00,100.1,100.12,100.1,100.12,104077782.0
2005-12-28 10:19:00,100.115,100.12,100.11,100.12,42055869.0
2005-12-28 10:20:00,100.115,100.115,100.08,100.09,63896791.0
2005-12-28 10:21:00,100.09,100.106,100.072,100.105,15596151.0
2005-12-28 10:22:00,100.1,100.1,100.068,100.095,40931657.0
2005-12-28 10:23:00,100.08,100.08,100.03,100.05,33112159.0
2005-12-28 10:24:00,100.06,100.095,100.06,100.09,31032991.0
2005-12-28 10:25:00,100.083,100.095,100.08,100.087,28199736.0
2005-12-28 10:26:00,100.085,100.125,100.07,100.07,173647612.0
2005-12-28 10:27:00,100.095,100.11,100.085,100.11,65516674.0
2005-12-28 10:28:00,100.105,100.125,100.105,100.12,94940821.0
2005-12-28 10:29:00,100.117,100.12,100.1,100.108,10151567.0
2005-12-28 10:30:00,100.11,100.125,100.11,100.118,46083236.0
2005-12-28 10:31:00,100.12,100.136,100.12,100.125,131396605.0
2005-12-28 10:32:00,100.125,100.153,100.125,100.135,104070693.0
2005-12-28 10:33:00,100.137,100.15,100.131,100.135,38682437.0
2005-12-28 10:34:00,100.125,100.141,100.119,100.14,82363296.0
2005-12-28 10:35:00,100.135,100.155,100.135,100.155,42293117.0
2005-12-28 10:36:00,100.16,100.163,100.151,100.155,400123704.0
2005-12-28 10:37:00,100.14,100.17,100.14,100.17,55124956.0
2005-12-28 10:38:00,100.172,100.185,100.17,100.185,70626028.0
2005-12-28 10:39:00,100.18,100.18,100.16,100.175,85961993.0
2005-12-28 10:40:00,100.18,100.2,100.16,100.185,49702139.0
2005-12-28 10:41:00,100.2,100.215,100.173,100.185,21099611.0
2005-12-28 10:42:00,100.185,100.203,100.175,100.195,199724933.0
2005-12-28 10:43:00,100.2,100.202,100.163,100.193,113437591.0
2005-12-28 10:44:00,100.187,100.233,100.187,100.223,68677279.0
2005-12-28 10:45:00,100.225,100.238,100.215,100.215,172210664.0
2005-12-28 10:46:00,100.222,100.225,100.2,100.225,253765450.0
2005-12-28 10:47:00,100.235,100.235,100.215,100.23,137328042.0
2005-12-28 10:48:00,100.223,100.23,100.22,100.225,18848173.0
2005-12-28 10:49:00,100.225,100.226,100.205,100.215,47435882.0
2005-12-28 10:50:00,100.21,100.213,100.205,100.213,128410536.0
2005-12-28 10:51:00,100.19,100.231,100.19,100.205,67714045.0
2005-12-28 10:52:00,100.205,100.235,100.205,100.22,32115982.0
2005-12-28 10:53:00,100.22,100.233,100.22,100.233,12885778.0
2005-12-28 10:54:00,100.24,100.245,100.222,100.245,225767626.0
2005-12-28 10:55:00,100.233,100.233,100.222,100.232,70026768.0
2005-12-28 10:56:00,100.233,100.255,100.233,100.233,26475189.0
2005-12-28 10:57:00,100.235,100.24,100.227,100.24,57014978.0
2005-12-28 10:58:00,100.245,100.245,100.222,100.24,25219380.0
2005-12-28 10:59:00,100.24,100.24,100.205,100.215,42349504.0
2005-12-28 11:00:00,100.21,100.233,100.2,100.2,75514491.0
2005-12-28 11:01:00,100.202,100.22,100.195,100.2,71123024.0
2005-12-28 11:02:00,100.205,100.205,100.18,100.185,303906073.0
2005-12-28 11:03:00,100.185,100.2,100.17,100.18,48360064.0
2005-12-28 11:04:00,100.193,100.197,100.137,100.195,67687864.0
2005-12-28 11:05:00,100.192,100.192,100.179,100.18,265131166.0
2005-12-28 11:06:00,100.19,100.2,100.165,100.2,65046779.0
2005-12-28 11:07:00,100.19,100.215,100.19,100.205,87902538.0
2005-12-28 11:08:00,100.197,100.215,100.197,100.215,577710848.0
2005-12-28 11:09:00,100.212,100.212,100.172,100.19,143755889.0
2005-12-28 11:10:00,100.18,100.207,100.17,100.207,16926326.0
2005-12-28 11:11:00,100.21,100.23,100.193,100.203,51887822.0
2005-12-28 11:12:00,100.205,100.205,100.185,100.185,78785428.0
2005-12-28 11:13:00,100.19,100.19,100.145,100.175,107498256.0
2005-12-28 11:14:00,100.18,100.19,100.165,100.175,73398896.0
2005-12-28 11:15:00,100.175,100.181,100.135,100.152,23328226.0
2005-12-28 11:16:00,100.16,100.175,100.12,100.155,113362982.0
2005-12-28 11:17:00,100.155,100.174,100.147,100.147,123500538.0
2005-12-28 11:18:00,100.15,100.152,100.135,100.145,174905979.0
2005-12-28 11:19:00,100.15,100.15,100.125,100.125,27801169.0
2005-12-28 11:20:00,100.11,100.13,100.11,100.125,142699831.0
2005-12-28 11:21:00,100.122,100.135,100.115,100.135,43747818.0
2005-12-28 11:22:00,100.125,100.15,100.125,100.125,56916541.0
2005-12-28 11:23:00,100.125,100.135,100.098,100.108,165206779.0
2005-12-28 11:24:00,100.102,100.125,100.102,100.12,16116626.0
2005-12-28 11:25:00,100.117,100.148,100.117,100.14,18783001.0
2005-12-28 11:26:00,100.135,100.147,100.135,100.145,41837131.0
2005-12-28 11:27:00,100.145,100.15,100.135,100.15,150695907.0
2005-12-28 11:28:00,100.142,100.155,100.135,100.14,61095959.0
2005-12-28 11:29:00,100.14,100.14,100.133,100.135,414511053.0
2005-12-28 11:30:00,100.137,100.144,100.135,100.135,50232837.0
2005-12-28 11:31:00,100.135,100.144,100.135,100.135,59786453.0
2005-12-28 11:32:00,100.15,100.15,100.143,100.145,25007997.0
2005-12-28 11:33:00,100.145,100.16,100.139,100.145,74203648.0
2005-12-28 11:34:00,100.15,100.162,100.15,100.16,56691563.0
2005-12-28 11:35:00,100.16,100.171,100.16,100.17,124548111.0
2005-12-28 11:36:00,100.185,100.19,100.177,100.19,73497681.0
2005-12-28 11:37:00,100.182,100.189,100.175,100.175,100513360.0
2005-12-28 11:38:00,100.172,100.183,100.172,100.183,287809399.0
2005-12-28 11:39:00,100.18,100.2,100.17,100.195,89143707.0
2005-12-28 11:40:00,100.187,100.187,100.174,100.175,319445097.0
2005-12-28 11:41:00,100.173,100.187,100.173,100.18,40354797.0
2005-12-28 11:42:00,100.178,100.2,100.178,100.183,49576172.0
2005-12-28 11:43:00,100.185,100.212,100.185,100.207,22398957.0
2005-12-28 11:44:00,100.21,100.21,100.197,100.21,59152796.0
2005-12-28 11:45:00,100.175,100.22,100.166,100.22,213367356.0
2005-12-28 11:46:00,100.215,100.225,100.21,100.215,108443391.0
2005-12-28 11:47:00,100.215,100.215,100.175,100.19,81859160.0
2005-12-28 11:48:00,100.195,100.199,100.167,100.177,173557848.0
2005-12-28 11:49:00,100.185,100.205,100.185,100.205,41605396.0
2005-12-28 11:50:00,100.205,100.205,100.18,100.18,136076280.0
2005-12-28 11:51:00,100.18,100.18,100.13,100.17,26268345.0
2005-12-28 11:52:00,100.165,100.182,100.155,100.182,112497712.0
2005-12-28 11:53:00,100.185,100.185,100.135,100.135,145066196.0
2005-12-28 11:54:00,100.135,100.165,100.135,100.15,11610755.0
2005-12-28 11:55:00,100.155,100.169,100.15,100.15,89348027.0
2005-12-28 11:56:00,100.145,100.158,100.145,100.155,9868026.0
2005-12-28 11:57:00,100.16,100.165,100.137,100.165,394242186.0
2005-12-28 11:58:00,100.165,100.185,100.165,100.18,201977583.0
2005-12-28 11:59:00,100.175,100.205,100.165,100.19,127897597.0
2005-12-28 12:00:00,100.188,100.201,100.188,100.2,82647197.0
2005-12-28 12:01:00,100.205,100.209,100.17,100.17,32225081.0
2005-12-28 12:02:00,100.18,100.18,100.163,100.168,27368389.0
2005-12-28 12:03:00,100.165,100.169,100.145,100.165,55973962.0
2005-12-28 12:04:00,100.162,100.162,100.143,100.143,64669643.0
2005-12-28 12:05:00,100.15,100.165,100.135,100.135,86819536.0
2005-12-28 12:06:00,100.13,100.155,100.12,100.12,121657786.0
2005-12-28 12:07:00,100.143,100.177,100.143,100.177,63475980.0
2005-12-28 12:08:00,100.175,100.195,100.175,100.18,141702161.0
2005-12-28 12:09:00,100.185,100.185,100.17,100.185,22728615.0
2005-12-28 12:10:00,100.18,100.191,100.175,100.175,155856165.0
2005-12-28 12:11:00,100.18,100.194,100.178,100.18,102062477.0
2005-12-28 12:12:00,100.19,100.19,100.172,100.175,154212341.0
2005-12-28 12:13:00,100.177,100.185,100.165,100.185,49453526.0
2005-12-28 12:14:00,100.182,100.189,100.119,100.18,11210347.0
2005-12-28 12:15:00,100.15,100.205,100.15,100.15,72419825.0
2005-12-28 12:16:00,100.145,100.165,100.145,100.165,67892078.0
2005-12-28 12:17:00,100.155,100.176,100.147,100.147,114597403.0
2005-12-28 12:18:00,100.155,100.155,100.143,100.15,86182630.0
2005-12-28 12:19:00,100.15,100.16,100.14,100.16,99858229.0
2005-12-28 12:20:00,100.16,100.16,100.143,100.145,21210482.0
2005-12-28 12:21:00,100.145,100.195,100.145,100.195,40701249.0
2005-12-28 12:22:00,100.185,100.21,100.185,100.19,38011187.0
2005-12-28 12:23:00,100.2,100.2,100.183,100.193,125533841.0
2005-12-28 12:24:00,100.195,100.21,100.185,100.21,66524477.0
2005-12-28 12:25:00,100.21,100.22,100.205,100.21,86484622.0
2005-12-28 12:26:00,100.207,100.215,100.149,100.205,44735257.0
2005-12-28 12:27:00,100.21,100.217,100.194,100.217,106382122.0
2005-12-28 12:28:00,100.21,100.24,100.21,100.24,43881386.0
2005-12-28 12:29:00,100.233,100.233,100.213,100.213,358227793.0
2005-12-28 12:30:00,100.21,100.225,100.21,100.225,12267705.0
2005-12-28 12:31:00,100.205,100.205,100.2,100.205,56932861.0
2005-12-28 12:32:00,100.195,100.205,100.175,100.205,202850182.0
2005-12-28 12:33:00,100.205,100.21,100.195,100.21,87832223.0
2005-12-28 12:34:00,100.203,100.23,100.203,100.22,13706070.0
2005-12-28 12:35:00,100.212,100.22,100.167,100.193,112190480.0
2005-12-28 12:36:00,100.197,100.198,100.186,100.19,65019601.0
2005-12-28 12:37:00,100.2,100.2,100.186,100.195,45298961.0
2005-12-28 12:38:00,100.19,100.205,100.19,100.2,41430055.0
2005-12-28 12:39:00,100.2,100.205,100.187,100.193,48758441.0
2005-12-28 12:40:00,100.2,100.2,100.18,100.195,81464001.0
2005-12-28 12:41:00,100.2,100.208,100.185,100.187,134021086.0
2005-12-28 12:42:00,100.19,100.21,100.19,100.202,84816257.0
2005-12-28 12:43:00,100.205,100.209,100.198,100.203,80001269.0
2005-12-28 12:44:00,100.205,100.22,100.195,100.22,50714454.0
2005-12-28 12:45:00,100.215,100.234,100.215,100.215,82681868.0
2005-12-28 12:46:00,100.175,100.235,100.175,100.195,416800195.0
2005-12-28 12:47:00,100.195,100.21,100.195,100.195,54964331.0
2005-12-28 12:48:00,100.187,100.206,100.185,100.185,84942239.0
2005-12-28 12:49:00,100.185,100.193,100.18,100.185,226200888.0
2005-12-28 12:50:00,100.18,100.18,100.167,100.17,28693795.0
2005-12-28 12:51:00,100.185,100.185,100.154,100.155,115995468.0
2005-12-28 12:52:00,100.155,100.162,100.151,100.162,129203692.0
2005-12-28 12:53:00,100.16,100.16,100.145,100.157,105470969.0
2005-12-28 12:54:00,100.155,100.17,100.124,100.16,51161106.0
2005-12-28 12:55:00,100.16,100.16,100.09,100.098,31336972.0
2005-12-28 12:56:00,100.11,100.11,100.055,100.055,47821873.0
2005-12-28 12:57:00,100.06,100.07,100.03,100.03,37316966.0
2005-12-28 12:58:00,100.048,100.075,100.048,100.075,110689100.0
2005-12-28 12:59:00,100.075,100.1,100.075,100.085,150612895.0
2005-12-28 13:00:00,100.09,100.13,100.09,100.12,25249598.0
2005-12-28 13:01:00,100.115,100.13,100.093,100.1,29254306.0
2005-12-28 13:02:00,100.105,100.105,100.095,100.105,161472125.0
2005-12-28 13:03:00,100.1,100.115,100.08,100.08,175179176.0
2005-12-28 13:04:00,100.075,100.1,100.074,100.1,76323835.0
2005-12-28 13:05:00,100.1,100.11,100.08,100.08,59451877.0
2005-12-28 13:06:00,100.07,100.098,100.067,100.098,37781352.0
2005-12-28 13:07:00,100.07,100.112,100.07,100.105,35174072.0
2005-12-28 13:08:00,100.103,100.114,100.091,100.095,483231992.0
2005-12-28 13:09:00,100.095,100.12,100.095,100.115,27949124.0
2005-12-28 13:10:00,100.11,100.116,100.09,100.1,94052327.0
2005-12-28 13:11:00,100.11,100.11,100.085,100.093,83810491.0
2005-12-28 13:12:00,100.095,100.115,100.065,100.11,366656805.0
2005-12-28 13:13:00,100.105,100.115,100.055,100.115,71399517.0
2005-12-28 13:14:00,100.115,100.115,100.089,100.1,113131636.0
2005-12-28 13:15:00,100.09,100.09,100.075,100.085,151006552.0
2005-12-28 13:16:00,100.085,100.085,100.065,100.07,63279775.0
2005-12-28 13:17:00,100.08,100.093,100.07,100.07,57333150.0
2005-12-28 13:18:00,100.077,100.1,100.07,100.075,24503759.0
2005-12-28 13:19:00,100.09,100.119,100.09,100.11,146303426.0
2005-12-28 13:20:00,100.115,100.115,100.102,100.107,22336264.0
2005-12-28 13:21:00,100.1,100.133,100.1,100.133,43490384.0
2005-12-28 13:22:00,100.14,100.14,100.115,100.115,178311484.0
2005-12-28 13:23:00,100.115,100.12,100.065,100.11,91968881.0
2005-12-28 13:24:00,100.12,100.125,100.065,100.065,53059789.0
2005-12-28 13:25:00,100.112,100.123,100.11,100.11,41956656.0
2005-12-28 13:26:00,100.113,100.12,100.105,100.105,79734905.0
2005-12-28 13:27:00,100.11,100.12,100.107,100.12,404531950.0
2005-12-28 13:28:00,100.12,100.12,100.097,100.105,89582075.0
2005-12-28 13:29:00,100.11,100.13,100.11,100.115,44870488.0
2005-12-28 13:30:00,100.12,100.12,100.107,100.12,169430460.0
2005-12-28 13:31:00,100.12,100.142,100.12,100.137,125634995.0
2005-12-28 13:32:00,100.15,100.175,100.13,100.175,167143584.0
2005-12-28 13:33:00,100.185,100.198,100.185,100.19,79022729.0
2005-12-28 13:34:00,100.185,100.2,100.127,100.165,278883342.0
2005-12-28 13:35:00,100.175,100.19,100.17,100.183,103766527.0
2005-12-28 13:36:00,100.18,100.202,100.18,100.2,92199702.0
2005-12-28 13:37:00,100.192,100.205,100.183,100.205,128079785.0
2005-12-28 13:38:00,100.2,100.207,100.194,100.205,49699095.0
2005-12-28 13:39:00,100.195,100.195,100.163,100.17,171613627.0
2005-12-28 13:40:00,100.175,100.176,100.147,100.147,464449194.0
2005-12-28 13:41:00,100.153,100.17,100.153,100.157,20861857.0
2005-12-28 13:42:00,100.155,100.175,100.155,100.175,109598524.0
2005-12-28 13:43:00,100.18,100.197,100.18,100.195,40560094.0
2005-12-28 13:44:00,100.19,100.204,100.18,100.195,47090173.0
2005-12-28 13:45:00,100.195,100.225,100.195,100.215,63721869.0
2005-12-28 13:46:00,100.21,100.22,100.21,100.22,31363370.0
2005-12-28 13:47:00,100.22,100.22,100.205,100.205,183898541.0
2005-12-28 13:48:00,100.207,100.237,100.19,100.19,82722328.0
2005-12-28 13:49:00,100.22,100.22,100.19,100.19,96376390.0
2005-12-28 13:50:00,100.2,100.21,100.2,100.21,7173667.0
2005-12-28 13:51:00,100.205,100.21,100.195,100.205,61533953.0
2005-12-28 13:52:00,100.203,100.203,100.185,100.185,72569423.0
2005-12-28 13:53:00,100.19,100.19,100.157,100.157,102018479.0
2005-12-28 13:54:00,100.16,100.168,100.13,100.13,40048182.0
2005-12-28 13:55:00,100.16,100.163,100.15,100.163,32458132.0
2005-12-28 13:56:00,100.158,100.163,100.15,100.16,82722520.0
2005-12-28 13:57:00,100.16,100.16,100.125,100.15,47465738.0
2005-12-28 13:58:00,100.157,100.171,100.144,100.15,169838404.0
2005-12-28 13:59:00,100.145,100.168,100.125,100.125,71307833.0
2005-12-28 14:00:00,100.127,100.145,100.115,100.14,64787363.0
2005-12-28 14:01:00,100.15,100.15,100.127,100.127,57521921.0
2005-12-28 14:02:00,100.125,100.135,100.113,100.113,68983548.0
2005-12-28 14:03:00,100.125,100.13,100.087,100.103,33393280.0
2005-12-28 14:04:00,100.105,100.105,100.09,100.09,123368064.0
2005-12-28 14:05:00,100.09,100.115,100.085,100.1,63355726.0
2005-12-28 14:06:00,100.095,100.12,100.095,100.12,28960034.0
2005-12-28 14:07:00,100.112,100.12,100.099,100.12,72551573.0
2005-12-28 14:08:00,100.12,100.12,100.038,100.057,58945550.0
2005-12-28 14:09:00,100.05,100.065,100.025,100.025,85399739.0
2005-12-28 14:10:00,100.035,100.035,100.0,100.02,124548226.0
2005-12-28 14:11:00,100.015,100.04,100.015,100.023,93395006.0
2005-12-28 14:12:00,100.03,100.03,99.97,99.998,143058155.0
2005-12-28 14:13:00,99.995,100.035,99.995,100.015,36152533.0
2005-12-28 14:14:00,100.015,100.026,99.985,100.0,128057063.0
2005-12-28 14:15:00,99.995,100.02,99.995,100.003,300858339.0
2005-12-28 14:16:00,100.005,100.005,99.95,99.995,48462807.0
2005-12-28 14:17:00,100.0,100.052,100.0,100.035,299910101.0
2005-12-28 14:18:00,100.03,100.103,100.03,100.103,95010563.0
2005-12-28 14:19:00,100.1,100.12,100.088,100.12,58653608.0
2005-12-28 14:20:00,100.115,100.125,100.115,100.115,432112730.0
2005-12-28 14:21:00,100.12,100.12,100.08,100.115,43439237.0
2005-12-28 14:22:00,100.105,100.113,100.085,100.1,28922253.0
2005-12-28 14:23:00,100.09,100.104,100.08,100.098,97106852.0
2005-12-28 14:24:00,100.087,100.1,100.056,100.1,140925677.0
2005-12-28 14:25:00,100.09,100.115,100.09,100.095,150584601.0
2005-12-28 14:26:00,100.1,100.12,100.06,100.06,27043499.0
2005-12-28 14:27:00,100.07,100.095,100.035,100.075,164198762.0
2005-12-28 14:28:00,100.075,100.082,100.02,100.02,114690185.0
2005-12-28 14:29:00,100.025,100.045,100.025,100.045,65017691.0
2005-12-28 14:30:00,100.025,100.037,100.01,100.01,23034347.0
2005-12-28 14:31:00,100.01,100.02,99.975,100.02,27349485.0
2005-12-28 14:32:00,100.01,100.039,100.01,100.033,154482465.0
2005-12-28 14:33:00,100.035,100.035,100.003,100.003,86567285.0
2005-12-28 14:34:00,100.003,100.01,100.0,100.005,15667048.0
2005-12-28 14:35:00,99.965,100.042,99.965,100.0,82425815.0
2005-12-28 14:36:00,100.03,100.03,100.015,100.015,21472523.0
2005-12-28 14:37:00,100.01,100.034,99.997,99.997,114854218.0
2005-12-28 14:38:00,100.01,100.028,100.003,100.015,81477180.0
2005-12-28 14:39:00,100.012,100.012,100.003,100.003,15783419.0
2005-12-28 14:40:00,100.005,100.009,99.995,99.995,19722467.0
2005-12-28 14:41:00,99.99,99.99,99.975,99.975,73867200.0
2005-12-28 14:42:00,99.985,99.992,99.985,99.992,60203028.0
2005-12-28 14:43:00,99.995,100.01,99.995,100.01,162858864.0
2005-12-28 14:44:00,100.0,100.037,100.0,100.025,99882254.0
2005-12-28 14:45:00,100.03,100.03,100.01,100.01,103215661.0
2005-12-28 14:46:00,100.0,100.006,99.995,100.005,50222467.0
2005-12-28 14:47:00,100.005,100.025,100.005,100.025,98799364.0
2005-12-28 14:48:00,100.02,100.02,100.0,100.01,218753083.0
2005-12-28 14:49:00,100.01,100.012,99.99,99.99,294566590.0
2005-12-28 14:50:00,100.0,100.015,100.0,100.015,211504438.0
2005-12-28 14:51:00,100.02,100.02,100.0,100.01,109497572.0
2005-12-28 14:52:00,100.005,100.005,99.995,99.995,135456467.0
2005-12-28 14:53:00,100.0,100.005,99.985,99.985,247403865.0
2005-12-28 14:54:00,99.998,100.003,99.998,100.002,19772719.0
2005-12-28 14:55:00,100.01,100.01,99.99,100.005,27311326.0
2005-12-28 14:56:00,100.002,100.005,99.998,100.003,148866022.0
2005-12-28 14:57:00,100.005,100.01,100.005,100.01,129373828.0
2005-12-28 14:58:00,100.01,100.01,99.995,100.01,101973216.0
2005-12-28 14:59:00,100.025,100.035,100.013,100.015,75794192.0
2005-12-28 15:00:00,100.01,100.02,100.005,100.015,224373842.0
2005-12-28 15:01:00,100.02,100.02,100.015,100.018,34135676.0
2005-12-28 15:02:00,100.013,100.027,100.0,100.0,54587203.0
2005-12-28 15:03:00,99.995,100.05,99.995,100.04,190030864.0
2005-12-28 15:04:00,100.035,100.05,100.031,100.032,24751614.0
2005-12-28 15:05:00,100.04,100.04,99.983,99.983,36634864.0
2005-12-28 15:06:00,99.985,99.997,99.965,99.965,111329137.0
2005-12-28 15:07:00,99.96,100.005,99.96,99.985,51104549.0
2005-12-28 15:08:00,99.995,100.0,99.993,99.995,19141866.0
2005-12-28 15:09:00,100.0,100.0,99.98,99.98,41544859.0
2005-12-28 15:10:00,99.985,99.985,99.97,99.975,118082106.0
2005-12-28 15:11:00,99.975,100.005,99.975,100.005,74945727.0
2005-12-28 15:12:00,100.01,100.023,100.005,100.005,24644454.0
2005-12-28 15:13:00,100.0,100.007,99.982,99.982,107790859.0
2005-12-28 15:14:00,99.98,100.037,99.98,100.03,217627906.0
2005-12-28 15:15:00,100.05,100.1,100.045,100.1,51145442.0
2005-12-28 15:16:00,100.095,100.12,100.092,100.12,146843680.0
2005-12-28 15:17:00,100.12,100.13,100.112,100.13,243416619.0
2005-12-28 15:18:00,100.13,100.15,100.094,100.135,30551165.0
2005-12-28 15:19:00,100.14,100.22,100.14,100.158,41151495.0
2005-12-28 15:20:00,100.17,100.175,100.115,100.175,155994622.0
2005-12-28 15:21:00,100.165,100.215,100.165,100.183,45326311.0
2005-12-28 15:22:00,100.19,100.205,100.18,100.183,27841375.0
2005-12-28 15:23:00,100.177,100.196,100.175,100.19,47667122.0
2005-12-28 15:24:00,100.185,100.185,100.15,100.15,61205176.0
2005-12-28 15:25:00,100.15,100.15,100.115,100.125,43292587.0
2005-12-28 15:26:00,100.117,100.136,100.115,100.115,58785938.0
2005-12-28 15:27:00,100.11,100.125,100.11,100.12,87784535.0
2005-12-28 15:28:00,100.115,100.135,100.106,100.107,125934821.0
2005-12-28 15:29:00,100.12,100.155,100.12,100.148,98237080.0
2005-12-28 15:30:00,100.145,100.145,100.115,100.115,55008712.0
2005-12-28 15:31:00,100.12,100.134,100.115,100.115,23292661.0
2005-12-28 15:32:00,100.12,100.15,100.12,100.15,231953806.0
2005-12-28 15:33:00,100.155,100.155,100.13,100.13,117262439.0
2005-12-28 15:34:00,100.135,100.15,100.135,100.15,18832888.0
2005-12-28 15:35:00,100.15,100.165,100.138,100.165,73056388.0
2005-12-28 15:36:00,100.152,100.195,100.152,100.195,72676892.0
2005-12-28 15:37:00,100.182,100.191,100.171,100.182,40804311.0
2005-12-28 15:38:00,100.193,100.193,100.173,100.173,51308512.0
2005-12-28 15:39:00,100.18,100.185,100.16,100.16,241154552.0
2005-12-28 15:40:00,100.175,100.18,100.152,100.165,49365080.0
2005-12-28 15:41:00,100.17,100.188,100.17,100.183,21897138.0
2005-12-28 15:42:00,100.185,100.205,100.185,100.195,56319344.0
2005-12-28 15:43:00,100.195,100.2,100.182,100.19,68419691.0
2005-12-28 15:44:00,100.185,100.235,100.17,100.22,28717579.0
2005-12-28 15:45:00,100.212,100.25,100.205,100.23,114532411.0
2005-12-28 15:46:00,100.23,100.253,100.23,100.25,14453934.0
2005-12-28 15:47:00,100.25,100.26,100.23,100.23,94494055.0
2005-12-28 15:48:00,100.23,100.235,100.2,100.21,62913539.0
2005-12-28 15:49:00,100.2,100.223,100.192,100.21,44255854.0
2005-12-28 15:50:00,100.205,100.225,100.205,100.22,39465034.0
2005-12-28 15:51:00,100.21,100.255,100.202,100.24,77362290.0
2005-12-28 15:52:00,100.23,100.275,100.23,100.263,48152795.0
2005-12-28 15:53:00,100.265,100.283,100.26,100.26,132260622.0
2005-12-28 15:54:00,100.26,100.27,100.245,100.245,57365355.0
2005-12-28 15:55:00,100.255,100.255,100.224,100.248,96079262.0
2005-12-28 15:56:00,100.25,100.25,100.233,100.248,30799290.0
2005-12-28 15:57:00,100.255,100.255,100.244,100.245,41654800.0
2005-12-28 15:58:00,100.245,100.277,100.245,100.27,92235620.0
2005-12-28 15:59:00,100.27,100.27,100.23,100.23,150633322.0
2005-12-28 16:00:00,100.225,100.237,100.225,100.23,55934108.0
2005-12-28 16:01:00,100.223,100.247,100.223,100.247,249500298.0
2005-12-28 16:02:00,100.22,100.262,100.217,100.217,120065427.0
2005-12-28 16:03:00,100.22,100.25,100.22,100.25,57168805.0
2005-12-28 16:04:00,100.245,100.293,100.245,100.283,50433957.0
2005-12-28 16:05:00,100.285,100.335,100.285,100.33,271233127.0
2005-12-28 16:06:00,100.328,100.345,100.23,100.26,53084752.0
2005-12-28 16:07:00,100.25,100.276,100.25,100.27,54355127.0
2005-12-28 16:08:00,100.26,100.26,100.233,100.26,65927563.0
2005-12-28 16:09:00,100.255,100.265,100.247,100.26,26625294.0
2005-12-28 16:10:00,100.255,100.32,100.255,100.32,22654825.0
2005-12-28 16:11:00,100.312,100.325,100.295,100.31,42923562.0
2005-12-28 16:12:00,100.315,100.315,100.29,100.305,250726096.0
2005-12-28 16:13:00,100.305,100.31,100.277,100.3,273288098.0
2005-12-28 16:14:00,100.3,100.315,100.265,100.27,88072552.0
2005-12-28 16:15:00,100.272,100.315,100.258,100.315,142492924.0
2005-12-28 16:16:00,100.31,100.33,100.285,100.33,24962975.0
2005-12-28 16:17:00,100.338,100.341,100.3,100.3,59293511.0
2005-12-28 16:18:00,100.305,100.317,100.283,100.285,480626494.0
2005-12-28 16:19:00,100.283,100.283,100.255,100.275,63667236.0
2005-12-28 16:20:00,100.275,100.317,100.275,100.3,11091228.0
2005-12-28 16:21:00,100.323,100.323,100.305,100.315,41021630.0
2005-12-28 16:22:00,100.325,100.327,100.319,100.32,68445204.0
2005-12-28 16:23:00,100.32,100.337,100.32,100.325,58764665.0
2005-12-28 16:24:00,100.33,100.33,100.314,100.323,19435390.0
2005-12-28 16:25:00,100.32,100.341,100.32,100.325,26648085.0
2005-12-28 16:26:00,100.325,100.357,100.325,100.357,14643428.0
2005-12-28 16:27:00,100.355,100.355,100.315,100.343,44175859.0
2005-12-28 16:28:00,100.345,100.365,100.327,100.357,90685849.0
2005-12-28 16:29:00,100.355,100.378,100.355,100.36,132957796.0
2005-12-28 16:30:00,100.365,100.44,100.365,100.425,15663357.0
2005-12-28 16:31:00,100.43,100.49,100.43,100.455,243226799.0
2005-12-28 16:32:00,100.455,100.465,100.433,100.465,385653727.0
2005-12-28 16:33:00,100.47,100.47,100.44,100.46,218072427.0
2005-12-28 16:34:00,100.455,100.493,100.455,100.48,71530781.0
2005-12-28 16:35:00,100.495,100.495,100.423,100.423,20391219.0
2005-12-28 16:36:00,100.423,100.423,100.4,100.412,157170069.0
2005-12-28 16:37:00,100.41,100.445,100.41,100.44,29906284.0
2005-12-28 16:38:00,100.44,100.495,100.42,100.48,83187873.0
2005-12-28 16:39:00,100.47,100.495,100.453,100.49,86025207.0
2005-12-28 16:40:00,100.49,100.491,100.47,100.485,191423605.0
2005-12-28 16:41:00,100.495,100.515,100.468,100.49,60791875.0
2005-12-28 16:42:00,100.49,100.495,100.46,100.472,26006988.0
2005-12-28 16:43:00,100.475,100.495,100.475,100.48,51375884.0
2005-12-28 16:44:00,100.48,100.5,100.48,100.5,127013969.0
2005-12-28 16:45:00,100.497,100.52,100.475,100.52,193453747.0
2005-12-28 16:46:00,100.523,100.536,100.505,100.535,59558706.0
2005-12-28 16:47:00,100.535,100.56,100.516,100.56,51633560.0
2005-12-28 16:48:00,100.555,100.567,100.53,100.56,38927616.0
2005-12-28 16:49:00,100.55,100.59,100.55,100.59,159003474.0
2005-12-28 16:50:00,100.6,100.615,100.578,100.598,28055219.0
2005-12-28 16:51:00,100.615,100.615,100.6,100.608,44832595.0
2005-12-28 16:52:00,100.602,100.602,100.565,100.58,27729863.0
2005-12-28 16:53:00,100.585,100.6,100.56,100.56,263171114.0
2005-12-28 16:54:00,100.563,100.58,100.545,100.575,42095245.0
2005-12-28 16:55:00,100.563,100.58,100.538,100.553,22156188.0
2005-12-28 16:56:00,100.56,100.572,100.558,100.565,7892552.0
2005-12-28 16:57:00,100.565,100.565,100.52,100.56,38668105.0
2005-12-28 16:58:00,100.55,100.57,100.53,100.543,39444866.0
2005-12-28 16:59:00,100.543,100.625,100.543,100.625,38305325.0
2005-12-28 17:00:00,100.623,100.64,100.6,100.61,20826227.0
2005-12-28 17:01:00,100.605,100.613,100.561,100.613,107898638.0
2005-12-28 17:02:00,100.62,100.62,100.582,100.61,77634957.0
2005-12-28 17:03:00,100.61,100.635,100.572,100.625,453607905.0
2005-12-28 17:04:00,100.62,100.64,100.62,100.62,35369276.0
2005-12-28 17:05:00,100.625,100.66,100.625,100.635,22374554.0
2005-12-28 17:06:00,100.633,100.67,100.63,100.63,51372266.0
2005-12-28 17:07:00,100.623,100.665,100.623,100.643,57007702.0
2005-12-28 17:08:00,100.64,100.64,100.6,100.6,41890360.0
2005-12-28 17:09:00,100.595,100.625,100.595,100.61,74209231.0
2005-12-28 17:10:00,100.605,100.62,100.595,100.62,102318828.0
2005-12-28 17:11:00,100.625,100.64,100.56,100.58,159812565.0
2005-12-28 17:12:00,100.56,100.585,100.555,100.555,82224968.0
2005-12-28 17:13:00,100.555,100.576,100.545,100.565,112990086.0
2005-12-28 17:14:00,100.57,100.59,100.57,100.58,29032167.0
2005-12-28 17:15:00,100.57,100.612,100.57,100.605,61284178.0
2005-12-28 17:16:00,100.605,100.605,100.568,100.59,16517311.0
2005-12-28 17:17:00,100.595,100.595,100.557,100.585,15958019.0
2005-12-28 17:18:00,100.587,100.6,100.575,100.6,38213034.0
2005-12-28 17:19:00,100.595,100.605,100.585,100.605,144101810.0
2005-12-28 17:20:00,100.6,100.63,100.6,100.63,91231591.0
2005-12-28 17:21:00,100.635,100.645,100.635,100.64,91611147.0
2005-12-28 17:22:00,100.64,100.663,100.64,100.663,45863095.0
2005-12-28 17:23:00,100.665,100.727,100.665,100.727,45269443.0
2005-12-28 17:24:00,100.72,100.767,100.695,100.7,352996051.0
2005-12-28 17:25:00,100.705,100.782,100.705,100.762,46230594.0
2005-12-28 17:26:00,100.77,100.84,100.753,100.84,176665085.0
2005-12-28 17:27:00,100.845,100.94,100.83,100.933,21489299.0
2005-12-28 17:28:00,100.93,100.96,100.882,100.895,138393202.0
2005-12-28 17:29:00,100.887,100.935,100.887,100.935,23432398.0
2005-12-28 17:30:00,100.94,100.94,100.847,100.87,30323507.0
2005-12-28 17:31:00,100.87,100.876,100.84,100.875,121885486.0
2005-12-28 17:32:00,100.88,100.89,100.82,100.87,112768503.0
2005-12-28 17:33:00,100.865,100.87,100.83,100.84,47225673.0
2005-12-28 17:34:00,100.85,100.851,100.82,100.83,193482537.0
2005-12-28 17:35:00,100.83,100.843,100.802,100.83,147475566.0
2005-12-28 17:36:00,100.84,100.845,100.82,100.822,31884868.0
2005-12-28 17:37:00,100.825,100.845,100.825,100.84,62313534.0
2005-12-28 17:38:00,100.835,100.855,100.81,100.82,47370662.0
2005-12-28 17:39:00,100.805,100.83,100.805,100.83,146829950.0
2005-12-28 17:40:00,100.82,100.82,100.795,100.805,47640898.0
2005-12-28 17:41:00,100.793,100.822,100.775,100.787,50728862.0
2005-12-28 17:42:00,100.79,100.792,100.77,100.77,16146273.0
2005-12-28 17:43:00,100.765,100.777,100.765,100.772,210762218.0
2005-12-28 17:44:00,100.775,100.785,100.765,100.785,29811009.0
2005-12-28 17:45:00,100.78,100.78,100.742,100.763,24526423.0
2005-12-28 17:46:00,100.762,100.8,100.744,100.8,24996379.0
2005-12-28 17:47:00,100.793,100.845,100.793,100.835,63477243.0
2005-12-28 17:48:00,100.835,100.853,100.82,100.82,106169229.0
2005-12-28 17:49:00,100.82,100.825,100.76,100.773,55285971.0
2005-12-28 17:50:00,100.775,100.799,100.762,100.79,85632432.0
2005-12-28 17:51:00,100.785,100.8,100.76,100.76,118041877.0
2005-12-28 17:52:00,100.757,100.78,100.748,100.755,45082538.0
2005-12-28 17:53:00,100.755,100.775,100.74,100.775,127425781.0
2005-12-28 17:54:00,100.755,100.823,100.745,100.818,42046188.0
2005-12-28 17:55:00,100.812,100.825,100.8,100.825,13889087.0
2005-12-28 17:56:00,100.82,100.86,100.82,100.86,329492109.0
2005-12-28 17:57:00,100.845,100.865,100.832,100.865,259087255.0
2005-12-28 17:58:00,100.86,100.88,100.853,100.88,59590392.0
2005-12-28 17:59:00,100.875,100.91,100.863,100.88,294426808.0
2005-12-28 18:00:00,100.895,100.917,100.87,100.87,126133108.0
2005-12-28 18:01:00,100.86,100.885,100.84,100.853,63355126.0
2005-12-28 18:02:00,100.86,100.87,100.86,100.87,18820574.0
2005-12-28 18:03:00,100.87,100.882,100.868,100.875,99970883.0
2005-12-28 18:04:00,100.873,100.92,100.873,100.92,15721208.0
2005-12-28 18:05:00,100.925,100.925,100.91,100.91,30712995.0
2005-12-28 18:06:00,100.897,100.95,100.88,100.88,152369550.0
2005-12-28 18:07:00,100.875,100.89,100.837,100.837,26396621.0
2005-12-28 18:08:00,100.84,100.855,100.83,100.83,7581982.0
2005-12-28 18:09:00,100.83,100.855,100.785,100.855,156630788.0
2005-12-28 18:10:00,100.855,100.925,100.855,100.925,38975753.0
2005-12-28 18:11:00,100.93,100.938,100.908,100.908,65474324.0
2005-12-28 18:12:00,100.915,100.945,100.895,100.945,81762790.0
2005-12-28 18:13:00,100.94,100.995,100.94,100.99,39824654.0
2005-12-28 18:14:00,100.99,100.995,100.935,100.95,134101106.0
2005-12-28 18:15:00,100.938,100.972,100.938,100.953,37443327.0
2005-12-28 18:16:00,100.915,100.97,100.915,100.94,8725308.0
2005-12-28 18:17:00,100.94,100.94,100.905,100.925,85793820.0
2005-12-28 18:18:00,100.915,100.925,100.86,100.86,140466248.0
2005-12-28 18:19:00,100.885,100.91,100.885,100.892,177607013.0
2005-12-28 18:20:00,100.89,100.905,100.875,100.905,50390846.0
2005-12-28 18:21:00,100.91,100.915,100.89,100.893,38959352.0
2005-12-28 18:22:00,100.9,100.916,100.895,100.895,55563500.0
2005-12-28 18:23:00,100.895,100.935,100.895,100.925,23711265.0
2005-12-28 18:24:00,100.925,100.94,100.917,100.94,83059444.0
2005-12-28 18:25:00,100.935,100.95,100.935,100.935,47666538.0
2005-12-28 18:26:00,100.94,100.955,100.94,100.94,38024216.0
2005-12-28 18:27:00,100.965,100.965,100.946,100.95,103456419.0
2005-12-28 18:28:00,100.955,100.957,100.938,100.955,18294896.0
2005-12-28 18:29:00,100.957,100.96,100.945,100.945,145739919.0
2005-12-28 18:30:00,100.95,101.0,100.95,101.0,74038901.0
2005-12-28 18:31:00,100.995,101.015,100.995,101.015,27576644.0
2005-12-28 18:32:00,101.017,101.05,101.01,101.025,174840811.0
2005-12-28 18:33:00,101.04,101.04,101.015,101.038,43490120.0
2005-12-28 18:34:00,101.035,101.035,100.955,100.955,100660272.0
2005-12-28 18:35:00,100.998,100.998,100.965,100.97,149369697.0
2005-12-28 18:36:00,100.975,100.977,100.945,100.96,91118769.0
2005-12-28 18:37:00,100.97,101.004,100.97,100.975,40486759.0
2005-12-28 18:38:00,100.99,100.99,100.955,100.965,64148465.0
2005-12-28 18:39:00,100.97,100.971,100.9,100.9,52572253.0
2005-12-28 18:40:00,100.9,100.965,100.9,100.92,173228017.0
2005-12-28 18:41:00,100.927,100.927,100.905,100.925,123980073.0
2005-12-28 18:42:00,100.925,100.95,100.915,100.93,102088548.0
2005-12-28 18:43:00,100.925,100.946,100.925,100.94,132272648.0
2005-12-28 18:44:00,100.94,100.955,100.933,100.933,5406682.0
2005-12-28 18:45:00,100.93,100.955,100.92,100.955,146075085.0
2005-12-28 18:46:00,100.945,100.953,100.915,100.953,97618099.0
2005-12-28 18:47:00,100.95,100.95,100.905,100.925,139844251.0
2005-12-28 18:48:00,100.925,100.935,100.91,100.91,56565685.0
2005-12-28 18:49:00,100.92,100.945,100.893,100.9,92624663.0
2005-12-28 18:50:00,100.88,100.944,100.88,100.92,202402636.0
2005-12-28 18:51:00,100.905,100.925,100.9,100.905,35163168.0
2005-12-28 18:52:00,100.91,100.91,100.865,100.88,118855765.0
2005-12-28 18:53:00,100.89,100.965,100.89,100.953,25107211.0
2005-12-28 18:54:00,100.945,100.975,100.945,100.965,33384036.0
2005-12-28 18:55:00,100.975,100.975,100.93,100.955,31668061.0
2005-12-28 18:56:00,100.96,100.98,100.93,100.955,98487792.0
2005-12-28 18:57:00,100.945,100.974,100.895,100.92,48610143.0
2005-12-28 18:58:00,100.92,100.958,100.888,100.958,33600855.0
2005-12-28 18:59:00,100.95,101.04,100.95,101.04,31063716.0
2005-12-28 19:00:00,101.03,101.053,101.015,101.053,150764785.0
2005-12-28 19:01:00,101.015,101.127,101.015,101.097,177100795.0
2005-12-28 19:02:00,101.105,101.141,101.105,101.132,17044163.0
2005-12-28 19:03:00,101.14,101.155,101.08,101.093,33568611.0
2005-12-28 19:04:00,101.095,101.16,101.095,101.14,66879897.0
2005-12-28 19:05:00,101.135,101.175,101.12,101.13,205858327.0
2005-12-28 19:06:00,101.135,101.135,101.102,101.135,69405748.0
2005-12-28 19:07:00,101.14,101.173,101.14,101.165,8134398.0
2005-12-28 19:08:00,101.165,101.165,101.13,101.155,51260327.0
2005-12-28 19:09:00,101.15,101.22,101.15,101.16,337526481.0
2005-12-28 19:10:00,101.155,101.19,101.127,101.14,55349374.0
2005-12-28 19:11:00,101.135,101.19,101.135,101.19,23887708.0
2005-12-28 19:12:00,101.22,101.235,101.185,101.195,83658383.0
2005-12-28 19:13:00,101.19,101.19,101.13,101.13,115425811.0
2005-12-28 19:14:00,101.13,101.175,101.1,101.17,160786441.0
2005-12-28 19:15:00,101.17,101.225,101.141,101.225,39527530.0
2005-12-28 19:16:00,101.223,101.26,101.215,101.26,54156313.0
2005-12-28 19:17:00,101.25,101.266,101.25,101.255,87782183.0
2005-12-28 19:18:00,101.24,101.265,101.23,101.26,31535090.0
2005-12-28 19:19:00,101.257,101.265,101.235,101.25,71110967.0
2005-12-28 19:20:00,101.24,101.24,101.188,101.195,35878385.0
2005-12-28 19:21:00,101.193,101.216,101.172,101.185,85418447.0
2005-12-28 19:22:00,101.185,101.195,101.15,101.165,87944885.0
2005-12-28 19:23:00,101.17,101.19,101.16,101.163,30990953.0
2005-12-28 19:24:00,101.17,101.185,101.153,101.18,169837774.0
2005-12-28 19:25:00,101.18,101.19,101.16,101.17,107283113.0
2005-12-28 19:26:00,101.175,101.175,101.11,101.14,50744651.0
2005-12-28 19:27:00,101.147,101.155,101.125,101.125,75762179.0
2005-12-28 19:28:00,101.135,101.167,101.135,101.155,29735958.0
2005-12-28 19:29:00,101.16,101.165,101.14,101.14,72158414.0
2005-12-28 19:30:00,101.15,101.151,101.095,101.11,376531393.0
2005-12-28 19:31:00,101.12,101.158,101.12,101.145,98890691.0
2005-12-28 19:32:00,101.145,101.145,101.11,101.125,58839601.0
2005-12-28 19:33:00,101.123,101.155,101.123,101.155,39865841.0
2005-12-28 19:34:00,101.152,101.195,101.15,101.175,64828888.0
2005-12-28 19:35:00,101.175,101.183,101.157,101.183,66824612.0
2005-12-28 19:36:00,101.18,101.18,101.145,101.153,120479995.0
2005-12-28 19:37:00,101.157,101.166,101.147,101.165,147764294.0
2005-12-28 19:38:00,101.165,101.196,101.165,101.177,165734399.0
2005-12-28 19:39:00,101.185,101.185,101.165,101.172,115265525.0
2005-12-28 19:40:00,101.175,101.182,101.12,101.12,403160761.0
2005-12-28 19:41:00,101.13,101.16,101.13,101.16,53324438.0
2005-12-28 19:42:00,101.153,101.165,101.148,101.148,34538304.0
2005-12-28 19:43:00,101.147,101.15,101.134,101.135,153312236.0
2005-12-28 19:44:00,101.14,101.15,101.123,101.15,121925601.0
2005-12-28 19:45:00,101.16,101.16,101.153,101.155,27240234.0
2005-12-28 19:46:00,101.142,101.16,101.133,101.135,30783358.0
2005-12-28 19:47:00,101.133,101.14,101.113,101.14,115817821.0
2005-12-28 19:48:00,101.155,101.155,101.138,101.14,136596783.0
2005-12-28 19:49:00,101.15,101.15,101.11,101.11,37678769.0
2005-12-28 19:50:00,101.125,101.131,101.117,101.125,36000136.0
2005-12-28 19:51:00,101.125,101.126,101.105,101.105,53926565.0
2005-12-28 19:52:00,101.105,101.123,101.105,101.123,112211205.0
2005-12-28 19:53:00,101.122,101.13,101.085,101.09,92343390.0
2005-12-28 19:54:00,101.093,101.102,101.093,101.102,49210892.0
2005-12-28 19:55:00,101.1,101.119,101.09,101.09,215125771.0
2005-12-28 19:56:00,101.093,101.125,101.093,101.12,286854580.0
2005-12-28 19:57:00,101.115,101.13,101.115,101.13,35059093.0
2005-12-28 19:58:00,101.135,101.138,101.103,101.103,292389093.0
2005-12-28 19:59:00,101.1,101.125,101.075,101.083,95946340.0
2005-12-28 20:00:00,101.082,101.093,101.045,101.045,53492858.0
2005-12-28 20:01:00,101.045,101.08,101.045,101.055,67500030.0
2005-12-28 20:02:00,101.055,101.07,101.04,101.07,86378971.0
2005-12-28 20:03:00,101.07,101.07,101.025,101.04,42068614.0
2005-12-28 20:04:00,101.038,101.06,101.015,101.06,15443129.0
2005-12-28 20:05:00,101.06,101.092,101.05,101.05,55622875.0
2005-12-28 20:06:00,101.04,101.065,101.04,101.065,186335626.0
2005-12-28 20:07:00,101.065,101.095,101.052,101.08,90618511.0
2005-12-28 20:08:00,101.075,101.083,101.063,101.083,21962110.0
2005-12-28 20:09:00,101.09,101.09,101.015,101.015,357471875.0
2005-12-28 20:10:00,101.065,101.085,101.06,101.07,23810421.0
2005-12-28 20:11:00,101.062,101.087,101.059,101.087,62310800.0
2005-12-28 20:12:00,101.085,101.095,101.075,101.095,32337769.0
2005-12-28 20:13:00,101.1,101.1,101.088,101.095,96830198.0
2005-12-28 20:14:00,101.082,101.1,101.081,101.1,203771692.0
2005-12-28 20:15:00,101.1,101.1,101.078,101.078,23961015.0
2005-12-28 20:16:00,101.075,101.095,101.065,101.095,48148849.0
2005-12-28 20:17:00,101.097,101.099,101.085,101.098,37771687.0
2005-12-28 20:18:00,101.105,101.105,101.09,101.09,64620777.0
2005-12-28 20:19:00,101.09,101.107,101.09,101.105,40322894.0
2005-12-28 20:20:00,101.1,101.115,101.095,101.105,46500642.0
2005-12-28 20:21:00,101.105,101.12,101.102,101.12,58688815.0
2005-12-28 20:22:00,101.115,101.117,101.103,101.115,40393599.0
2005-12-28 20:23:00,101.12,101.125,101.11,101.125,47529414.0
2005-12-28 20:24:00,101.12,101.129,101.11,101.115,54654400.0
2005-12-28 20:25:00,101.12,101.127,101.12,101.12,37867359.0
2005-12-28 20:26:00,101.125,101.165,101.125,101.125,98269152.0
2005-12-28 20:27:00,101.13,101.13,101.095,101.105,19746529.0
2005-12-28 20:28:00,101.12,101.135,101.115,101.115,98920630.0
2005-12-28 20:29:00,101.123,101.13,101.1,101.1,53426360.0
2005-12-28 20:30:00,101.098,101.098,101.09,101.09,24452075.0
2005-12-28 20:31:00,101.09,101.1,101.085,101.1,128497612.0
2005-12-28 20:32:00,101.093,101.11,101.09,101.1,108525738.0
2005-12-28 20:33:00,101.095,101.097,101.09,101.09,7667114.0
2005-12-28 20:34:00,101.085,101.095,101.057,101.057,106367365.0
2005-12-28 20:35:00,101.07,101.075,101.055,101.06,60061014.0
2005-12-28 20:36:00,101.067,101.07,101.06,101.063,154846092.0
2005-12-28 20:37:00,101.065,101.075,101.06,101.075,303879381.0
2005-12-28 20:38:00,101.065,101.11,101.065,101.095,73520225.0
2005-12-28 20:39:00,101.09,101.105,101.073,101.073,191166780.0
2005-12-28 20:40:00,101.065,101.11,101.065,101.09,42882136.0
2005-12-28 20:41:00,101.095,101.11,101.092,101.1,102274980.0
2005-12-28 20:42:00,101.1,101.129,101.065,101.088,82189476.0
2005-12-28 20:43:00,101.093,101.109,101.093,101.105,25349998.0
2005-12-28 20:44:00,101.1,101.1,101.07,101.075,42127356.0
2005-12-28 20:45:00,101.087,101.102,101.085,101.085,196290771.0
2005-12-28 20:46:00,101.085,101.1,101.076,101.085,34378121.0
2005-12-28 20:47:00,101.085,101.102,101.06,101.06,233355470.0
2005-12-28 20:48:00,101.062,101.07,101.04,101.07,13437891.0
2005-12-28 20:49:00,101.065,101.14,101.065,101.14,106051488.0
2005-12-28 20:50:00,101.127,101.145,101.127,101.137,49625771.0
2005-12-28 20:51:00,101.13,101.14,101.13,101.14,118293014.0
2005-12-28 20:52:00,101.137,101.14,101.11,101.13,25360352.0
2005-12-28 20:53:00,101.137,101.137,101.045,101.045,98730178.0
2005-12-28 20:54:00,101.05,101.056,101.047,101.055,34545931.0
2005-12-28 20:55:00,101.052,101.065,101.045,101.045,167664776.0
2005-12-28 20:56:00,101.055,101.07,101.032,101.07,15578175.0
2005-12-28 20:57:00,101.065,101.105,101.065,101.1,112564458.0
2005-12-28 20:58:00,101.1,101.122,101.085,101.085,91937862.0
2005-12-28 20:59:00,101.085,101.112,101.042,101.093,71136447.0
2005-12-28 21:00:00,101.105,101.105,101.079,101.105,154315470.0
2005-12-28 21:01:00,101.097,101.129,101.097,101.105,87822999.0
2005-12-28 21:02:00,101.1,101.1,101.065,101.08,109951058.0
2005-12-28 21:03:00,101.073,101.092,101.073,101.092,176868577.0
2005-12-28 21:04:00,101.095,101.101,101.078,101.1,134427925.0
2005-12-28 21:05:00,101.09,101.12,101.09,101.1,16074696.0
2005-12-28 21:06:00,101.105,101.11,101.07,101.085,251280805.0
2005-12-28 21:07:00,101.082,101.088,101.08,101.088,148581631.0
2005-12-28 21:08:00,101.085,101.085,101.055,101.075,60400833.0
2005-12-28 21:09:00,101.06,101.075,101.06,101.07,138700734.0
2005-12-28 21:10:00,101.065,101.065,101.052,101.055,142878755.0
2005-12-28 21:11:00,101.055,101.055,101.045,101.045,25513184.0
2005-12-28 21:12:00,101.045,101.075,101.04,101.052,56476524.0
2005-12-28 21:13:00,101.055,101.08,101.055,101.065,20452198.0
2005-12-28 21:14:00,101.055,101.085,101.053,101.053,113489377.0
2005-12-28 21:15:00,101.055,101.065,101.045,101.06,86984734.0
2005-12-28 21:16:00,101.055,101.072,101.04,101.065,167215897.0
2005-12-28 21:17:00,101.025,101.084,101.025,101.06,138853330.0
2005-12-28 21:18:00,101.063,101.075,101.062,101.07,96318167.0
2005-12-28 21:19:00,101.06,101.08,101.06,101.08,58361190.0
2005-12-28 21:20:00,101.08,101.085,101.067,101.075,93938870.0
2005-12-28 21:21:00,101.08,101.08,101.052,101.06,175413248.0
2005-12-28 21:22:00,101.062,101.062,101.035,101.035,35725218.0
2005-12-28 21:23:00,101.03,101.041,101.025,101.025,94285209.0
2005-12-28 21:24:00,101.025,101.041,101.024,101.025,188821681.0
2005-12-28 21:25:00,101.025,101.025,100.995,101.0,190042462.0
2005-12-28 21:26:00,101.005,101.015,100.95,101.005,144904580.0
2005-12-28 21:27:00,101.01,101.01,100.98,100.985,33898949.0
2005-12-28 21:28:00,100.985,101.0,100.982,100.99,32551429.0
2005-12-28 21:29:00,100.99,100.998,100.984,100.985,104001559.0
2005-12-28 21:30:00,100.99,101.003,100.97,100.975,328330760.0
2005-12-28 21:31:00,100.983,100.983,100.953,100.97,59072414.0
2005-12-28 21:32:00,100.965,100.985,100.95,100.985,199568194.0
2005-12-28 21:33:00,100.98,101.017,100.97,101.017,36572685.0
2005-12-28 21:34:00,100.965,101.02,100.965,101.02,101836453.0
2005-12-28 21:35:00,101.025,101.025,100.975,101.025,44222253.0
2005-12-28 21:36:00,101.025,101.025,101.005,101.025,134830480.0
2005-12-28 21:37:00,101.023,101.05,101.015,101.04,99936179.0
2005-12-28 21:38:00,101.025,101.042,101.025,101.04,10954360.0
2005-12-28 21:39:00,101.01,101.045,101.01,101.045,17620982.0
2005-12-28 21:40:00,101.045,101.045,101.028,101.045,36705492.0
2005-12-28 21:41:00,101.04,101.04,101.025,101.03,142277103.0
2005-12-28 21:42:00,101.032,101.065,101.025,101.05,30900492.0
2005-12-28 21:43:00,101.048,101.075,101.048,101.065,104865427.0
2005-12-28 21:44:00,101.06,101.067,101.04,101.062,14208364.0
2005-12-28 21:45:00,101.065,101.07,101.055,101.07,50319223.0
2005-12-28 21:46:00,101.065,101.084,101.057,101.08,47703938.0
2005-12-28 21:47:00,101.075,101.09,101.067,101.073,92624374.0
2005-12-28 21:48:00,101.08,101.098,101.08,101.095,50206902.0
2005-12-28 21:49:00,101.095,101.102,101.085,101.1,50754709.0
2005-12-28 21:50:00,101.085,101.115,101.085,101.09,125960862.0
2005-12-28 21:51:00,101.085,101.105,101.057,101.105,62398514.0
2005-12-28 21:52:00,101.095,101.095,101.06,101.077,65748865.0
2005-12-28 21:53:00,101.075,101.115,101.075,101.11,258999309.0
2005-12-28 21:54:00,101.105,101.107,101.095,101.095,143095987.0
2005-12-28 21:55:00,101.095,101.11,101.087,101.11,189189552.0
2005-12-28 21:56:00,101.1,101.114,101.056,101.103,60037445.0
2005-12-28 21:57:00,101.105,101.127,101.055,101.09,22426546.0
2005-12-28 21:58:00,101.08,101.09,101.03,101.045,21148271.0
2005-12-28 21:59:00,101.04,101.042,101.013,101.025,58075723.0
2005-12-28 22:00:00,101.03,101.035,101.002,101.035,92637265.0
2005-12-28 22:01:00,101.045,101.045,101.02,101.04,399936767.0
2005-12-28 22:02:00,101.04,101.057,101.04,101.05,25665344.0
2005-12-28 22:03:00,101.058,101.069,101.035,101.035,92985880.0
2005-12-28 22:04:00,101.035,101.05,100.997,101.05,107706520.0
2005-12-28 22:05:00,101.043,101.06,101.042,101.06,44174927.0
2005-12-28 22:06:00,101.055,101.055,101.046,101.05,54965928.0
2005-12-28 22:07:00,101.055,101.06,101.05,101.055,44714451.0
2005-12-28 22:08:00,101.053,101.056,101.045,101.045,137754018.0
2005-12-28 22:09:00,101.045,101.07,101.045,101.07,56065938.0
2005-12-28 22:10:00,101.065,101.075,101.05,101.05,117175490.0
2005-12-28 22:11:00,101.05,101.05,101.045,101.05,141341519.0
2005-12-28 22:12:00,101.053,101.06,101.043,101.058,36852630.0
2005-12-28 22:13:00,101.055,101.055,101.02,101.02,108007618.0
2005-12-28 22:14:00,101.03,101.035,101.02,101.022,58107337.0
2005-12-28 22:15:00,101.025,101.049,101.025,101.04,38265369.0
2005-12-28 22:16:00,101.035,101.075,101.035,101.068,159918599.0
2005-12-28 22:17:00,101.065,101.103,101.065,101.093,21864323.0
2005-12-28 22:18:00,101.1,101.1,101.08,101.1,69263484.0
2005-12-28 22:19:00,101.095,101.155,101.09,101.14,119786294.0
2005-12-28 22:20:00,101.145,101.18,101.127,101.18,45575736.0
2005-12-28 22:21:00,101.177,101.177,101.155,101.155,20802507.0
2005-12-28 22:22:00,101.115,101.218,101.115,101.2,16200338.0
2005-12-28 22:23:00,101.21,101.21,101.145,101.145,76538068.0
2005-12-28 22:24:00,101.15,101.193,101.15,101.167,267822396.0
2005-12-28 22:25:00,101.17,101.17,101.155,101.155,170777043.0
2005-12-28 22:26:00,101.16,101.16,101.125,101.14,15466986.0
2005-12-28 22:27:00,101.125,101.125,101.102,101.115,39910692.0
2005-12-28 22:28:00,101.123,101.124,101.113,101.115,177116827.0
2005-12-28 22:29:00,101.115,101.115,101.055,101.055,29986274.0
2005-12-28 22:30:00,101.105,101.115,101.1,101.11,135555439.0
2005-12-28 22:31:00,101.11,101.115,101.095,101.103,43637465.0
2005-12-28 22:32:00,101.103,101.11,101.1,101.105,136329463.0
2005-12-28 22:33:00,101.107,101.107,101.105,101.105,8189106.0
2005-12-28 22:34:00,101.115,101.115,101.095,101.1,121176939.0
2005-12-28 22:35:00,101.095,101.11,101.095,101.11,75711563.0
2005-12-28 22:36:00,101.1,101.105,101.1,101.105,12968141.0
2005-12-28 22:37:00,101.105,101.115,101.1,101.11,102333612.0
2005-12-28 22:38:00,101.105,101.11,101.097,101.105,72053702.0
2005-12-28 22:39:00,101.11,101.115,101.097,101.097,46662497.0
2005-12-28 22:40:00,101.103,101.115,101.1,101.105,60426730.0
2005-12-28 22:41:00,101.11,101.115,101.1,101.1,21463390.0
2005-12-28 22:42:00,101.11,101.11,101.1,101.11,91867249.0
2005-12-28 22:43:00,101.115,101.115,101.102,101.105,27079799.0
2005-12-28 22:44:00,101.105,101.11,101.1,101.1,142493319.0
2005-12-28 22:45:00,101.11,101.11,101.1,101.103,90405839.0
2005-12-28 22:46:00,101.095,101.115,101.095,101.11,68463386.0
2005-12-28 22:47:00,101.105,101.11,101.097,101.105,163174420.0
2005-12-28 22:48:00,101.103,101.115,101.098,101.11,80094723.0
2005-12-28 22:49:00,101.105,101.11,101.1,101.105,38561669.0
2005-12-28 22:50:00,101.105,101.11,101.1,101.105,100933194.0
2005-12-28 22:51:00,101.103,101.115,101.055,101.105,39240448.0
2005-12-28 22:52:00,101.103,101.105,101.095,101.105,57908104.0
2005-12-28 22:53:00,101.115,101.115,101.103,101.11,161513817.0
2005-12-28 22:54:00,101.11,101.11,101.105,101.11,7592401.0
2005-12-28 22:55:00,101.11,101.11,101.08,101.08,258245214.0
2005-12-28 22:56:00,101.105,101.11,101.1,101.11,101086432.0
2005-12-28 22:57:00,101.11,101.11,101.095,101.11,266816327.0
2005-12-28 22:58:00,101.11,101.115,101.1,101.115,139186220.0
2005-12-28 22:59:00,101.103,101.11,101.097,101.105,124809689.0
2005-12-28 23:00:00,101.11,101.115,101.105,101.105,19791198.0
2005-12-28 23:01:00,101.107,101.115,101.103,101.11,26446598.0
2005-12-28 23:02:00,101.103,101.11,101.103,101.11,73955446.0
2005-12-28 23:03:00,101.105,101.11,101.1,101.105,55291192.0
2005-12-28 23:04:00,101.1,101.11,101.098,101.11,360669883.0
2005-12-28 23:05:00,101.102,101.11,101.095,101.105,43343847.0
2005-12-28 23:06:00,101.108,101.108,101.103,101.103,121195791.0
2005-12-28 23:07:00,101.11,101.11,101.103,101.105,57174768.0
2005-12-28 23:08:00,101.105,101.11,101.102,101.103,20183148.0
2005-12-28 23:09:00,101.11,101.11,101.102,101.105,89829967.0
2005-12-28 23:10:00,101.1,101.115,101.1,101.108,127877494.0
2005-12-28 23:11:00,101.105,101.11,101.095,101.11,43664069.0
2005-12-28 23:12:00,101.105,101.115,101.1,101.103,64905044.0
2005-12-28 23:13:00,101.1,101.11,101.1,101.11,97519065.0
2005-12-28 23:14:00,101.103,101.11,101.103,101.103,22002922.0
2005-12-28 23:15:00,101.11,101.11,101.095,101.095,34158857.0
2005-12-28 23:16:00,101.095,101.11,101.095,101.105,58008945.0
2005-12-28 23:17:00,101.105,101.11,101.095,101.107,60643810.0
2005-12-28 23:18:00,101.115,101.115,101.103,101.105,24280460.0
2005-12-28 23:19:00,101.103,101.11,101.1,101.105,49285943.0
2005-12-28 23:20:00,101.11,101.11,101.055,101.095,79094143.0
2005-12-28 23:21:00,101.11,101.11,101.1,101.11,55551176.0
2005-12-28 23:22:00,101.105,101.11,101.1,101.1,10650076.0
2005-12-28 23:23:00,101.1,101.108,101.055,101.108,201401884.0
2005-12-28 23:24:00,101.105,101.115,101.097,101.1,126714746.0
2005-12-28 23:25:00,101.105,101.115,101.1,101.105,54452177.0
2005-12-28 23:26:00,101.08,101.115,101.08,101.105,60143059.0
2005-12-28 23:27:00,101.095,101.115,101.095,101.105,34387347.0
2005-12-28 23:28:00,101.11,101.11,101.1,101.105,45924304.0
2005-12-28 23:29:00,101.11,101.11,101.098,101.107,72748144.0
2005-12-28 23:30:00,101.11,101.115,101.1,101.1,78743248.0
2005-12-28 23:31:00,101.11,101.115,101.1,101.11,16535578.0
2005-12-28 23:32:00,101.08,101.11,101.08,101.1,227491770.0
2005-12-28 23:33:00,101.11,101.11,101.102,101.102,66103107.0
2005-12-28 23:34:00,101.1,101.115,101.055,101.11,129555930.0
2005-12-28 23:35:00,101.105,101.11,101.08,101.11,43033232.0
2005-12-28 23:36:00,101.102,101.11,101.102,101.11,87617418.0
2005-12-28 23:37:00,101.1,101.11,101.1,101.1,169143750.0
2005-12-28 23:38:00,101.108,101.115,101.103,101.115,8204460.0
2005-12-28 23:39:00,101.065,101.11,101.065,101.098,55396728.0
2005-12-28 23:40:00,101.08,101.115,101.08,101.11,24696654.0
2005-12-28 23:41:00,101.1,101.11,101.095,101.11,155194146.0
2005-12-28 23:42:00,101.107,101.115,101.08,101.095,28722054.0
2005-12-28 23:43:00,101.105,101.115,101.097,101.105,75275606.0
2005-12-28 23:44:00,101.103,101.115,101.065,101.115,84516495.0
2005-12-28 23:45:00,101.103,101.108,101.098,101.103,24601736.0
2005-12-28 23:46:00,101.11,101.115,101.1,101.1,66747736.0
2005-12-28 23:47:00,101.11,101.115,101.055,101.1,240297965.0
2005-12-28 23:48:00,101.11,101.11,101.098,101.098,27955671.0
2005-12-28 23:49:00,101.11,101.115,101.105,101.11,95815601.0
2005-12-28 23:50:00,101.11,101.11,101.1,101.105,83371756.0
2005-12-28 23:51:00,101.1,101.11,101.1,101.1,174022811.0
2005-12-28 23:52:00,101.107,101.11,101.1,101.103,19728067.0
2005-12-28 23:53:00,101.1,101.11,101.1,101.103,15718119.0
2005-12-28 23:54:00,101.105,101.11,101.1,101.11,36966034.0
2005-12-28 23:55:00,101.098,101.11,101.098,101.105,29390160.0
2005-12-28 23:56:00,101.11,101.115,101.08,101.105,44511462.0
2005-12-28 23:57:00,101.108,101.11,101.095,101.095,37599887.0
2005-12-28 23:58:00,101.105,101.11,101.1,101.105,159308525.0
2005-12-28 23:59:00,101.105,101.115,101.1,101.105,97744533.0
2005-12-29 00:00:00,101.11,101.115,101.1,101.1,42536580.0
2005-12-29 01:34:00,101.1,101.1,101.003,101.003,23614695.0
2005-12-29 01:35:00,101.01,101.01,100.991,100.993,60045558.0
2005-12-29 01:36:00,100.995,100.995,100.985,100.985,141472776.0
2005-12-29 01:37:00,100.99,101.0,100.988,101.0,75752868.0
2005-12-29 01:38:00,101.0,101.0,100.973,100.977,104397662.0
2005-12-29 01:39:00,100.99,100.99,100.974,100.975,24077660.0
2005-12-29 01:40:00,100.98,100.99,100.955,100.97,19632692.0
2005-12-29 01:41:00,100.98,100.98,100.959,100.96,75514243.0
2005-12-29 01:42:00,100.963,101.0,100.963,100.985,16234916.0
2005-12-29 01:43:00,100.98,101.023,100.98,101.003,17807981.0
2005-12-29 01:44:00,101.0,101.025,100.998,101.015,56211307.0
2005-12-29 01:45:00,101.007,101.02,101.007,101.02,20641692.0
2005-12-29 01:46:00,101.02,101.02,100.995,100.995,513138302.0
2005-12-29 01:47:00,101.015,101.015,100.99,100.99,61685477.0
2005-12-29 01:48:00,101.0,101.025,100.997,101.025,37249445.0
2005-12-29 01:49:00,101.01,101.01,100.99,101.01,36955395.0
2005-12-29 01:50:00,100.995,101.015,100.995,101.01,50637839.0
2005-12-29 01:51:00,101.003,101.025,100.992,101.025,156866800.0
2005-12-29 01:52:00,101.025,101.025,100.999,101.0,50796996.0
2005-12-29 01:53:00,101.0,101.015,100.994,101.002,156253531.0
2005-12-29 01:54:00,101.013,101.013,101.001,101.005,14496803.0
2005-12-29 01:55:00,100.995,101.005,100.99,100.995,75274961.0
2005-12-29 01:56:00,101.005,101.005,100.99,100.995,204360130.0
2005-12-29 01:57:00,100.995,101.014,100.955,100.955,153096593.0
2005-12-29 01:58:00,100.998,101.0,100.975,101.0,78097236.0
2005-12-29 01:59:00,100.992,101.0,100.992,101.0,11557550.0
2005-12-29 02:00:00,101.0,101.0,100.992,100.992,11554083.0
2005-12-29 02:01:00,101.0,101.0,100.985,100.998,85361499.0
2005-12-29 02:02:00,100.955,101.015,100.955,101.015,144267431.0
2005-12-29 02:03:00,101.015,101.025,101.015,101.015,191941512.0
2005-12-29 02:04:00,101.005,101.025,101.005,101.025,70740496.0
2005-12-29 02:05:00,101.035,101.05,101.035,101.043,15899103.0
2005-12-29 02:06:00,101.032,101.053,101.032,101.05,167169714.0
2005-12-29 02:07:00,101.05,101.055,101.042,101.055,50090720.0
2005-12-29 02:08:00,101.055,101.062,101.043,101.043,165593587.0
2005-12-29 02:09:00,101.05,101.068,101.045,101.045,53835674.0
2005-12-29 02:10:00,101.06,101.066,101.05,101.05,38031691.0
2005-12-29 02:11:00,101.065,101.065,101.039,101.06,34724941.0
2005-12-29 02:12:00,101.05,101.063,101.045,101.045,62937942.0
2005-12-29 02:13:00,101.035,101.06,101.033,101.06,521111302.0
2005-12-29 02:14:00,101.06,101.06,101.047,101.047,21425879.0
2005-12-29 02:15:00,101.055,101.065,101.045,101.05,61865847.0
2005-12-29 02:16:00,101.053,101.072,101.053,101.06,16678824.0
2005-12-29 02:17:00,101.065,101.068,101.058,101.063,15376885.0
2005-12-29 02:18:00,101.06,101.07,101.06,101.07,77946164.0
2005-12-29 02:19:00,101.06,101.08,101.04,101.08,19759152.0
2005-12-29 02:20:00,101.075,101.1,101.075,101.1,22900572.0
2005-12-29 02:21:00,101.087,101.105,101.086,101.09,114912122.0
2005-12-29 02:22:00,101.09,101.12,101.09,101.1,83318154.0
2005-12-29 02:23:00,101.105,101.125,101.105,101.115,156306239.0
2005-12-29 02:24:00,101.113,101.14,101.09,101.14,56396688.0
2005-12-29 02:25:00,101.133,101.133,101.12,101.12,22441029.0
2005-12-29 02:26:00,101.13,101.135,101.12,101.12,136607917.0
2005-12-29 02:27:00,101.115,101.122,101.09,101.09,166937972.0
2005-12-29 02:28:00,101.118,101.12,101.098,101.12,44813613.0
2005-12-29 02:29:00,101.115,101.121,101.107,101.11,142433477.0
2005-12-29 02:30:00,101.1,101.125,101.1,101.123,24764682.0
2005-12-29 02:31:00,101.115,101.136,101.105,101.105,186478805.0
2005-12-29 02:32:00,101.115,101.115,101.09,101.102,79340210.0
2005-12-29 02:33:00,101.1,101.115,101.095,101.095,196960584.0
2005-12-29 02:34:00,101.1,101.165,101.1,101.135,51645863.0
2005-12-29 02:35:00,101.135,101.155,101.135,101.155,20581194.0
2005-12-29 02:36:00,101.157,101.165,101.145,101.155,113473170.0
2005-12-29 02:37:00,101.15,101.178,101.15,101.17,64675430.0
2005-12-29 02:38:00,101.163,101.179,101.163,101.165,212121826.0
2005-12-29 02:39:00,101.16,101.164,101.15,101.15,140179772.0
2005-12-29 02:40:00,101.145,101.165,101.114,101.16,32568532.0
2005-12-29 02:41:00,101.158,101.173,101.15,101.173,267803864.0
2005-12-29 02:42:00,101.172,101.172,101.155,101.157,20803928.0
2005-12-29 02:43:00,101.153,101.179,101.151,101.175,42859242.0
2005-12-29 02:44:00,101.17,101.17,101.153,101.153,13254544.0
2005-12-29 02:45:00,101.157,101.174,101.155,101.155,167692935.0
2005-12-29 02:46:00,101.16,101.174,101.16,101.17,28449266.0
2005-12-29 02:47:00,101.177,101.181,101.132,101.17,59055187.0
2005-12-29 02:48:00,101.165,101.175,101.153,101.153,43223815.0
2005-12-29 02:49:00,101.16,101.173,101.145,101.172,41199095.0
2005-12-29 02:50:00,101.175,101.183,101.15,101.17,123026936.0
2005-12-29 02:51:00,101.165,101.177,101.155,101.167,105005994.0
2005-12-29 02:52:00,101.17,101.179,101.125,101.125,34424052.0
2005-12-29 02:53:00,101.13,101.16,101.095,101.13,25310388.0
2005-12-29 02:54:00,101.14,101.14,101.115,101.13,128322093.0
2005-12-29 02:55:00,101.135,101.145,101.125,101.145,14138065.0
2005-12-29 02:56:00,101.135,101.168,101.135,101.14,34245232.0
2005-12-29 02:57:00,101.135,101.135,101.12,101.12,43430221.0
2005-12-29 02:58:00,101.13,101.135,101.069,101.128,35285762.0
2005-12-29 02:59:00,101.118,101.118,101.103,101.103,25555199.0
2005-12-29 03:00:00,101.11,101.11,101.082,101.095,180102873.0
2005-12-29 03:01:00,101.1,101.1,101.073,101.073,30407972.0
2005-12-29 03:02:00,101.078,101.107,101.078,101.09,91679252.0
2005-12-29 03:03:00,101.095,101.11,101.09,101.09,29231282.0
2005-12-29 03:04:00,101.06,101.115,101.046,101.115,87641409.0
2005-12-29 03:05:00,101.115,101.115,101.078,101.085,117403734.0
2005-12-29 03:06:00,101.085,101.087,101.058,101.087,147948817.0
2005-12-29 03:07:00,101.085,101.086,101.059,101.085,68587620.0
2005-12-29 03:08:00,101.073,101.073,101.045,101.045,139930203.0
2005-12-29 03:09:00,101.05,101.077,101.05,101.077,372630866.0
2005-12-29 03:10:00,101.07,101.07,101.06,101.07,257976989.0
2005-12-29 03:11:00,101.065,101.074,101.058,101.07,36149904.0
2005-12-29 03:12:00,101.063,101.063,101.045,101.045,238604728.0
2005-12-29 03:13:00,101.05,101.05,101.04,101.04,266415655.0
2005-12-29 03:14:00,101.045,101.055,101.04,101.04,13561793.0
2005-12-29 03:15:00,101.05,101.065,101.05,101.065,109540446.0
2005-12-29 03:16:00,101.075,101.075,101.051,101.06,97199188.0
2005-12-29 03:17:00,101.063,101.085,101.063,101.085,8358461.0
2005-12-29 03:18:00,101.09,101.09,101.028,101.075,27866306.0
2005-12-29 03:19:00,101.065,101.081,101.06,101.06,174737880.0
2005-12-29 03:20:00,101.065,101.075,101.045,101.055,7988800.0
2005-12-29 03:21:00,101.055,101.065,101.05,101.05,124925722.0
2005-12-29 03:22:00,101.06,101.06,100.997,101.043,84362667.0
2005-12-29 03:23:00,101.04,101.052,101.02,101.02,64426548.0
2005-12-29 03:24:00,101.045,101.05,101.04,101.05,371633027.0
2005-12-29 03:25:00,101.045,101.052,101.037,101.04,33550193.0
2005-12-29 03:26:00,101.04,101.045,101.02,101.025,179529031.0
2005-12-29 03:27:00,100.985,101.047,100.985,101.022,24877935.0
2005-12-29 03:28:00,101.02,101.035,101.02,101.025,93848887.0
2005-12-29 03:29:00,100.975,101.039,100.975,101.025,68860926.0
2005-12-29 03:30:00,101.025,101.025,100.995,101.002,16588316.0
2005-12-29 03:31:00,100.995,101.025,100.995,101.025,326660636.0
2005-12-29 03:32:00,101.027,101.045,101.027,101.045,15841492.0
2005-12-29 03:33:00,101.055,101.056,101.035,101.035,79784174.0
2005-12-29 03:34:00,101.045,101.05,101.04,101.05,85058451.0
2005-12-29 03:35:00,101.05,101.05,101.03,101.03,10392147.0
2005-12-29 03:36:00,101.05,101.05,101.02,101.035,53771686.0
2005-12-29 03:37:00,101.04,101.04,101.027,101.035,23289884.0
2005-12-29 03:38:00,101.045,101.045,101.03,101.045,114974492.0
2005-12-29 03:39:00,101.05,101.05,101.015,101.04,35784330.0
2005-12-29 03:40:00,101.032,101.047,101.032,101.04,184064619.0
2005-12-29 03:41:00,101.035,101.035,101.024,101.025,213336312.0
2005-12-29 03:42:00,101.025,101.025,101.0,101.0,40353333.0
2005-12-29 03:43:00,100.99,101.002,100.982,100.982,88438638.0
2005-12-29 03:44:00,100.985,101.013,100.985,101.013,118621828.0
2005-12-29 03:45:00,101.01,101.01,100.993,101.01,22118039.0
2005-12-29 03:46:00,101.005,101.016,100.972,100.99,170613015.0
2005-12-29 03:47:00,100.985,101.002,100.975,100.975,49758968.0
2005-12-29 03:48:00,100.99,100.993,100.967,100.975,203566003.0
2005-12-29 03:49:00,100.972,100.978,100.926,100.965,192172956.0
2005-12-29 03:50:00,100.96,100.975,100.957,100.957,34826210.0
2005-12-29 03:51:00,100.962,100.98,100.948,100.975,13599628.0
2005-12-29 03:52:00,100.97,100.97,100.945,100.947,285590454.0
2005-12-29 03:53:00,100.965,100.965,100.955,100.958,206451540.0
2005-12-29 03:54:00,100.945,100.955,100.938,100.938,254969941.0
2005-12-29 03:55:00,100.93,100.945,100.91,100.925,27921812.0
2005-12-29 03:56:00,100.933,100.94,100.933,100.94,3881579.0
2005-12-29 03:57:00,100.925,100.95,100.92,100.95,17287554.0
2005-12-29 03:58:00,100.95,100.96,100.9,100.96,401946305.0
2005-12-29 03:59:00,100.95,100.98,100.95,100.98,44170904.0
2005-12-29 04:00:00,100.975,101.01,100.975,100.985,96243138.0
2005-12-29 04:01:00,100.985,101.001,100.963,100.985,169748029.0
2005-12-29 04:02:00,100.975,100.99,100.975,100.988,35495030.0
2005-12-29 04:03:00,100.985,101.055,100.985,101.04,42566188.0
2005-12-29 04:04:00,101.035,101.035,101.028,101.028,29413690.0
2005-12-29 04:05:00,101.04,101.045,101.023,101.045,33829994.0
2005-12-29 04:06:00,101.043,101.051,101.04,101.05,17284055.0
2005-12-29 04:07:00,101.053,101.07,101.051,101.057,19465284.0
2005-12-29 04:08:00,101.05,101.063,101.04,101.04,170176814.0
2005-12-29 04:09:00,101.045,101.05,101.04,101.05,91047019.0
2005-12-29 04:10:00,101.05,101.051,101.035,101.05,87136776.0
2005-12-29 04:11:00,101.038,101.054,101.035,101.05,26726262.0
2005-12-29 04:12:00,101.04,101.075,101.006,101.07,237989465.0
2005-12-29 04:13:00,101.06,101.095,101.06,101.06,65644901.0
2005-12-29 04:14:00,101.053,101.072,101.053,101.063,25093570.0
2005-12-29 04:15:00,101.075,101.075,101.013,101.063,81999124.0
2005-12-29 04:16:00,101.065,101.099,101.065,101.095,78412093.0
2005-12-29 04:17:00,101.085,101.14,101.075,101.127,31573107.0
2005-12-29 04:18:00,101.13,101.14,101.13,101.14,148199151.0
2005-12-29 04:19:00,101.15,101.15,101.12,101.12,25725681.0
2005-12-29 04:20:00,101.138,101.138,101.085,101.085,54024504.0
2005-12-29 04:21:00,101.135,101.139,101.128,101.128,8263127.0
2005-12-29 04:22:00,101.12,101.147,101.11,101.11,154652783.0
2005-12-29 04:23:00,101.12,101.122,101.102,101.102,87995797.0
2005-12-29 04:24:00,101.11,101.126,101.1,101.105,40406789.0
2005-12-29 04:25:00,101.11,101.115,101.05,101.09,122118895.0
2005-12-29 04:26:00,101.1,101.1,101.072,101.072,71231794.0
2005-12-29 04:27:00,101.07,101.086,101.06,101.06,218364144.0
2005-12-29 04:28:00,101.09,101.095,101.08,101.09,16900632.0
2005-12-29 04:29:00,101.08,101.102,101.08,101.09,81212095.0
2005-12-29 04:30:00,101.087,101.11,101.086,101.11,71133418.0
2005-12-29 04:31:00,101.105,101.109,101.097,101.1,45768691.0
2005-12-29 04:32:00,101.095,101.105,101.085,101.085,31326726.0
2005-12-29 04:33:00,101.095,101.12,101.08,101.08,65823638.0
2005-12-29 04:34:00,101.105,101.113,101.085,101.095,53977176.0
2005-12-29 04:35:00,101.09,101.115,101.078,101.095,137688522.0
2005-12-29 04:36:00,101.098,101.105,101.051,101.09,209466335.0
2005-12-29 04:37:00,101.09,101.12,101.09,101.105,10962505.0
2005-12-29 04:38:00,101.11,101.11,101.084,101.1,56129307.0
2005-12-29 04:39:00,101.1,101.11,101.05,101.11,73878329.0
2005-12-29 04:40:00,101.105,101.123,101.105,101.123,53554214.0
2005-12-29 04:41:00,101.125,101.142,101.108,101.135,26515738.0
2005-12-29 04:42:00,101.127,101.135,101.121,101.135,58021250.0
2005-12-29 04:43:00,101.135,101.136,101.115,101.115,56117775.0
2005-12-29 04:44:00,101.115,101.132,101.115,101.13,37450780.0
2005-12-29 04:45:00,101.123,101.135,101.103,101.103,23679426.0
2005-12-29 04:46:00,101.11,101.116,101.11,101.11,105017301.0
2005-12-29 04:47:00,101.113,101.125,101.11,101.115,71702437.0
2005-12-29 04:48:00,101.12,101.12,101.098,101.105,40000063.0
2005-12-29 04:49:00,101.108,101.131,101.1,101.1,130847740.0
2005-12-29 04:50:00,101.105,101.11,101.102,101.11,86110012.0
2005-12-29 04:51:00,101.103,101.12,101.103,101.105,21487436.0
2005-12-29 04:52:00,101.105,101.12,101.105,101.12,61810556.0
2005-12-29 04:53:00,101.113,101.118,101.105,101.118,128507887.0
2005-12-29 04:54:00,101.115,101.12,101.105,101.112,39761349.0
2005-12-29 04:55:00,101.12,101.129,101.11,101.11,353840737.0
2005-12-29 04:56:00,101.115,101.134,101.115,101.115,59414561.0
2005-12-29 04:57:00,101.12,101.12,101.097,101.113,72819462.0
2005-12-29 04:58:00,101.12,101.12,101.11,101.115,28780713.0
2005-12-29 04:59:00,101.105,101.13,101.105,101.11,19110854.0
2005-12-29 05:00:00,101.105,101.121,101.103,101.113,137911256.0
2005-12-29 05:01:00,101.125,101.13,101.11,101.11,136470465.0
2005-12-29 05:02:00,101.11,101.12,101.1,101.12,253651799.0
2005-12-29 05:03:00,101.12,101.12,101.095,101.095,92341674.0
2005-12-29 05:04:00,101.07,101.1,101.07,101.1,235797314.0
2005-12-29 05:05:00,101.1,101.11,101.099,101.1,7109654.0
2005-12-29 05:06:00,101.1,101.1,101.075,101.075,158954647.0
2005-12-29 05:07:00,101.065,101.08,101.065,101.073,53073142.0
2005-12-29 05:08:00,101.075,101.086,101.033,101.073,41678650.0
2005-12-29 05:09:00,101.075,101.08,101.07,101.075,110939982.0
2005-12-29 05:10:00,101.075,101.085,101.075,101.085,42770263.0
2005-12-29 05:11:00,101.09,101.094,101.075,101.093,73099137.0
2005-12-29 05:12:00,101.095,101.095,101.081,101.085,159646243.0
2005-12-29 05:13:00,101.09,101.09,101.065,101.065,66077970.0
2005-12-29 05:14:00,101.073,101.1,101.073,101.1,97493625.0
2005-12-29 05:15:00,101.09,101.106,101.085,101.095,143180588.0
2005-12-29 05:16:00,101.095,101.105,101.09,101.105,26915615.0
2005-12-29 05:17:00,101.1,101.1,101.09,101.1,85577316.0
2005-12-29 05:18:00,101.09,101.105,101.09,101.1,22102143.0
2005-12-29 05:19:00,101.095,101.11,101.083,101.083,62180212.0
2005-12-29 05:20:00,101.077,101.1,101.077,101.1,48475479.0
2005-12-29 05:21:00,101.095,101.1,101.087,101.095,74907682.0
2005-12-29 05:22:00,101.1,101.1,101.067,101.075,93737852.0
2005-12-29 05:23:00,101.075,101.075,101.07,101.07,12273464.0
2005-12-29 05:24:00,101.08,101.085,101.065,101.065,81410285.0
2005-12-29 05:25:00,101.07,101.085,101.065,101.085,114371815.0
2005-12-29 05:26:00,101.075,101.087,101.075,101.087,8065701.0
2005-12-29 05:27:00,101.085,101.088,101.073,101.073,134433943.0
2005-12-29 05:28:00,101.073,101.094,101.066,101.09,44885275.0
2005-12-29 05:29:00,101.09,101.095,101.08,101.085,123885426.0
2005-12-29 05:30:00,101.035,101.118,101.035,101.095,30384309.0
2005-12-29 05:31:00,101.085,101.085,101.055,101.073,188281945.0
2005-12-29 05:32:00,101.065,101.087,101.065,101.065,41569308.0
2005-12-29 05:33:00,101.07,101.084,101.07,101.08,14166503.0
2005-12-29 05:34:00,101.075,101.075,101.05,101.05,182356689.0
2005-12-29 05:35:00,101.047,101.06,101.04,101.04,277048096.0
2005-12-29 05:36:00,101.035,101.06,101.035,101.06,75421825.0
2005-12-29 05:37:00,101.06,101.07,101.015,101.015,17063764.0
2005-12-29 05:38:00,101.055,101.068,101.055,101.067,21694136.0
2005-12-29 05:39:00,101.07,101.077,101.065,101.065,47150564.0
2005-12-29 05:40:00,101.06,101.071,101.06,101.065,113380308.0
2005-12-29 05:41:00,101.07,101.07,101.065,101.07,64895979.0
2005-12-29 05:42:00,101.063,101.07,101.063,101.065,22949853.0
2005-12-29 05:43:00,101.068,101.07,101.06,101.065,159519797.0
2005-12-29 05:44:00,101.07,101.07,101.058,101.065,42357060.0
2005-12-29 05:45:00,101.062,101.075,101.05,101.07,55177415.0
2005-12-29 05:46:00,101.06,101.073,101.055,101.065,109087587.0
2005-12-29 05:47:00,101.068,101.084,101.068,101.073,40573190.0
2005-12-29 05:48:00,101.07,101.07,101.06,101.06,152324087.0
2005-12-29 05:49:00,101.06,101.082,101.06,101.075,128327118.0
2005-12-29 05:50:00,101.08,101.091,101.077,101.085,53037497.0
2005-12-29 05:51:00,101.085,101.086,101.075,101.083,138168524.0
2005-12-29 05:52:00,101.085,101.09,101.08,101.085,42443714.0
2005-12-29 05:53:00,101.08,101.085,101.075,101.085,54249829.0
2005-12-29 05:54:00,101.09,101.09,101.075,101.083,40605688.0
2005-12-29 05:55:00,101.09,101.097,101.045,101.075,114850206.0
2005-12-29 05:56:00,101.075,101.088,101.068,101.088,96010200.0
2005-12-29 05:57:00,101.08,101.091,101.08,101.09,25626902.0
2005-12-29 05:58:00,101.09,101.095,101.07,101.095,384258999.0
2005-12-29 05:59:00,101.085,101.09,101.07,101.09,85128896.0
2005-12-29 06:00:00,101.085,101.085,101.058,101.08,62199552.0
2005-12-29 06:01:00,101.085,101.091,101.07,101.07,3373650.0
2005-12-29 06:02:00,101.08,101.08,101.025,101.075,23557296.0
2005-12-29 06:03:00,101.073,101.084,101.032,101.08,46572648.0
2005-12-29 06:04:00,101.09,101.09,101.067,101.085,176269029.0
2005-12-29 06:05:00,101.085,101.085,101.08,101.085,147112145.0
2005-12-29 06:06:00,101.09,101.09,101.072,101.075,242055425.0
2005-12-29 06:07:00,101.077,101.08,101.075,101.075,63341876.0
2005-12-29 06:08:00,101.085,101.091,101.077,101.077,69017269.0
2005-12-29 06:09:00,101.08,101.098,101.08,101.085,40263445.0
2005-12-29 06:10:00,101.1,101.1,101.075,101.085,54680791.0
2005-12-29 06:11:00,101.085,101.105,101.07,101.09,52683003.0
2005-12-29 06:12:00,101.083,101.105,101.08,101.095,102392634.0
2005-12-29 06:13:00,101.1,101.115,101.099,101.115,48846954.0
2005-12-29 06:14:00,101.12,101.12,101.109,101.115,49202329.0
2005-12-29 06:15:00,101.112,101.112,101.083,101.1,15455634.0
2005-12-29 06:16:00,101.105,101.125,101.097,101.108,98078402.0
2005-12-29 06:17:00,101.11,101.116,101.082,101.082,34234980.0
2005-12-29 06:18:00,101.08,101.105,101.08,101.1,153117833.0
2005-12-29 06:19:00,101.105,101.105,101.085,101.085,37875854.0
2005-12-29 06:20:00,101.085,101.09,101.06,101.06,16631413.0
2005-12-29 06:21:00,101.09,101.09,101.045,101.045,11703375.0
2005-12-29 06:22:00,101.06,101.06,101.01,101.033,111040196.0
2005-12-29 06:23:00,101.035,101.042,101.027,101.035,139590515.0
2005-12-29 06:24:00,101.035,101.045,100.985,101.045,43884344.0
2005-12-29 06:25:00,101.04,101.052,100.995,100.995,111211588.0
2005-12-29 06:26:00,101.047,101.047,101.016,101.04,38497564.0
2005-12-29 06:27:00,101.045,101.053,101.037,101.045,210870871.0
2005-12-29 06:28:00,101.05,101.055,101.035,101.053,64007384.0
2005-12-29 06:29:00,101.045,101.055,101.037,101.05,334246933.0
2005-12-29 06:30:00,101.045,101.05,101.04,101.05,114526547.0
2005-12-29 06:31:00,101.05,101.05,101.04,101.045,36004236.0
2005-12-29 06:32:00,101.045,101.045,101.023,101.04,31451983.0
2005-12-29 06:33:00,101.035,101.047,100.99,101.045,137598122.0
2005-12-29 06:34:00,101.04,101.056,101.033,101.035,188721409.0
2005-12-29 06:35:00,101.035,101.04,101.03,101.035,193722875.0
2005-12-29 06:36:00,101.035,101.038,101.02,101.02,101852881.0
2005-12-29 06:37:00,101.025,101.034,101.025,101.032,36042392.0
2005-12-29 06:38:00,101.03,101.04,101.025,101.04,98075275.0
2005-12-29 06:39:00,101.035,101.04,101.025,101.04,91211647.0
2005-12-29 06:40:00,101.04,101.058,101.04,101.05,61517014.0
2005-12-29 06:41:00,101.06,101.06,101.039,101.043,97794868.0
2005-12-29 06:42:00,101.04,101.05,101.005,101.005,128460850.0
2005-12-29 06:43:00,101.045,101.063,101.043,101.055,180092511.0
2005-12-29 06:44:00,101.06,101.06,101.042,101.045,92242559.0
2005-12-29 06:45:00,101.043,101.072,101.043,101.045,122558724.0
2005-12-29 06:46:00,101.055,101.063,101.045,101.045,20513740.0
2005-12-29 06:47:00,101.04,101.063,101.035,101.035,50678139.0
2005-12-29 06:48:00,101.035,101.043,101.03,101.035,28288265.0
2005-12-29 06:49:00,101.035,101.045,101.025,101.025,143799070.0
2005-12-29 06:50:00,101.03,101.041,101.03,101.03,131059936.0
2005-12-29 06:51:00,101.045,101.055,101.025,101.035,65045050.0
2005-12-29 06:52:00,101.038,101.06,101.032,101.032,135381893.0
2005-12-29 06:53:00,101.035,101.04,101.03,101.035,232430673.0
2005-12-29 06:54:00,101.03,101.06,101.03,101.04,17374293.0
2005-12-29 06:55:00,101.05,101.052,101.015,101.015,133123316.0
2005-12-29 06:56:00,101.012,101.029,101.011,101.023,166354948.0
2005-12-29 06:57:00,101.03,101.035,101.017,101.03,108486491.0
2005-12-29 06:58:00,101.025,101.053,101.025,101.037,83181474.0
2005-12-29 06:59:00,101.045,101.045,101.005,101.045,145361216.0
2005-12-29 07:00:00,101.033,101.045,100.985,101.035,70881275.0
2005-12-29 07:01:00,101.035,101.054,101.035,101.04,93613543.0
2005-12-29 07:02:00,101.04,101.046,101.04,101.045,110715512.0
2005-12-29 07:03:00,101.05,101.055,101.04,101.055,16783211.0
2005-12-29 07:04:00,101.045,101.05,101.037,101.042,175952119.0
2005-12-29 07:05:00,101.045,101.051,101.035,101.05,37713899.0
2005-12-29 07:06:00,101.045,101.05,101.042,101.047,102768996.0
2005-12-29 07:07:00,101.04,101.05,101.02,101.047,24401376.0
2005-12-29 07:08:00,101.05,101.05,101.04,101.04,113787048.0
2005-12-29 07:09:00,101.047,101.055,101.037,101.037,53935191.0
2005-12-29 07:10:00,101.05,101.05,101.027,101.035,100332532.0
2005-12-29 07:11:00,101.04,101.042,101.039,101.042,11335173.0
2005-12-29 07:12:00,101.04,101.052,101.035,101.035,238848994.0
2005-12-29 07:13:00,101.035,101.052,101.031,101.045,38155516.0
2005-12-29 07:14:00,101.045,101.045,101.033,101.037,207847068.0
2005-12-29 07:15:00,101.025,101.045,101.025,101.03,38595836.0
2005-12-29 07:16:00,101.035,101.048,101.035,101.043,24753439.0
2005-12-29 07:17:00,101.038,101.038,101.001,101.03,91301347.0
2005-12-29 07:18:00,101.03,101.03,101.015,101.015,27107661.0
2005-12-29 07:19:00,101.01,101.024,101.01,101.015,42495428.0
2005-12-29 07:20:00,101.023,101.037,101.023,101.03,198038719.0
2005-12-29 07:21:00,101.035,101.048,101.032,101.035,79670810.0
2005-12-29 07:22:00,101.045,101.045,101.015,101.015,307570206.0
2005-12-29 07:23:00,101.013,101.02,101.01,101.017,164607309.0
2005-12-29 07:24:00,101.01,101.025,101.01,101.02,59584338.0
2005-12-29 07:25:00,101.007,101.015,101.007,101.015,110008645.0
2005-12-29 07:26:00,101.02,101.02,101.015,101.015,7435858.0
2005-12-29 07:27:00,101.02,101.02,100.98,100.983,99904023.0
2005-12-29 07:28:00,100.99,101.01,100.989,100.99,130256068.0
2005-12-29 07:29:00,101.0,101.0,100.995,100.998,26082214.0
2005-12-29 07:30:00,101.0,101.006,100.993,100.993,51495285.0
2005-12-29 07:31:00,100.985,101.01,100.985,101.0,96905005.0
2005-12-29 07:32:00,100.985,101.0,100.985,101.0,20735620.0
2005-12-29 07:33:00,101.005,101.005,100.965,100.965,95536801.0
2005-12-29 07:34:00,100.96,100.97,100.95,100.97,36569156.0
2005-12-29 07:35:00,100.965,100.97,100.962,100.97,26904232.0
2005-12-29 07:36:00,100.965,100.99,100.96,100.98,51222558.0
2005-12-29 07:37:00,100.975,100.985,100.969,100.975,38371426.0
2005-12-29 07:38:00,100.98,100.99,100.974,100.975,58524948.0
2005-12-29 07:39:00,100.975,100.98,100.97,100.97,44442934.0
2005-12-29 07:40:00,100.975,101.025,100.975,101.0,44155601.0
2005-12-29 07:41:00,101.0,101.015,101.0,101.005,59662801.0
2005-12-29 07:42:00,100.998,101.02,100.997,100.997,41805963.0
2005-12-29 07:43:00,100.995,100.995,100.985,100.985,52432588.0
2005-12-29 07:44:00,100.988,101.0,100.984,101.0,21798596.0
2005-12-29 07:45:00,101.0,101.012,100.992,100.992,216732282.0
2005-12-29 07:46:00,101.005,101.005,100.99,101.0,103928516.0
2005-12-29 07:47:00,100.995,100.996,100.982,100.985,30087244.0
2005-12-29 07:48:00,100.987,100.992,100.971,100.982,58120326.0
2005-12-29 07:49:00,100.99,101.005,100.982,100.985,25188217.0
2005-12-29 07:50:00,100.935,100.996,100.935,100.99,366525021.0
2005-12-29 07:51:00,100.983,101.0,100.975,100.985,23918658.0
2005-12-29 07:52:00,100.99,100.99,100.952,100.985,97073927.0
2005-12-29 07:53:00,100.985,100.999,100.968,100.97,190468802.0
2005-12-29 07:54:00,100.98,100.98,100.948,100.95,52643267.0
2005-12-29 07:55:00,100.95,101.018,100.95,101.018,16233710.0
2005-12-29 07:56:00,101.02,101.027,100.983,101.0,39515889.0
2005-12-29 07:57:00,101.0,101.04,101.0,101.015,89437744.0
2005-12-29 07:58:00,101.015,101.031,101.015,101.015,74143267.0
2005-12-29 07:59:00,101.015,101.023,100.992,100.992,54994201.0
2005-12-29 08:00:00,100.993,101.005,100.98,100.98,106205823.0
2005-12-29 08:01:00,100.983,100.987,100.975,100.975,311516182.0
2005-12-29 08:02:00,100.97,100.985,100.97,100.975,32241212.0
2005-12-29 08:03:00,100.98,100.985,100.973,100.973,261919808.0
2005-12-29 08:04:00,100.97,100.99,100.97,100.97,212953634.0
2005-12-29 08:05:00,100.972,100.972,100.963,100.963,53894306.0
2005-12-29 08:06:00,100.96,100.975,100.96,100.962,98101976.0
2005-12-29 08:07:00,100.963,100.99,100.963,100.975,113002223.0
2005-12-29 08:08:00,100.985,100.988,100.965,100.985,53530438.0
2005-12-29 08:09:00,100.985,101.005,100.977,101.005,39991263.0
2005-12-29 08:10:00,100.99,101.02,100.99,101.02,40406186.0
2005-12-29 08:11:00,101.01,101.01,100.98,101.005,117974716.0
2005-12-29 08:12:00,100.99,100.993,100.975,100.993,121721301.0
2005-12-29 08:13:00,100.995,100.999,100.98,100.992,31195135.0
2005-12-29 08:14:00,101.005,101.005,100.987,101.0,29452083.0
2005-12-29 08:15:00,100.99,100.994,100.987,100.99,134072581.0
2005-12-29 08:16:00,100.985,100.985,100.976,100.977,142523228.0
2005-12-29 08:17:00,100.978,100.983,100.977,100.983,35014499.0
2005-12-29 08:18:00,100.99,100.99,100.967,100.99,57967646.0
2005-12-29 08:19:00,100.98,100.986,100.975,100.985,392676302.0
2005-12-29 08:20:00,100.982,100.987,100.98,100.985,105874455.0
2005-12-29 08:21:00,100.977,100.99,100.977,100.985,159605546.0
2005-12-29 08:22:00,100.985,100.997,100.978,100.987,156995642.0
2005-12-29 08:23:00,100.983,100.985,100.97,100.97,111369933.0
2005-12-29 08:24:00,100.973,100.99,100.965,100.965,63898082.0
2005-12-29 08:25:00,100.965,100.97,100.963,100.97,45132967.0
2005-12-29 08:26:00,100.965,100.975,100.963,100.963,38749844.0
2005-12-29 08:27:00,100.965,100.974,100.965,100.965,64368891.0
2005-12-29 08:28:00,100.975,100.975,100.952,100.97,90783710.0
2005-12-29 08:29:00,100.96,100.985,100.96,100.96,352227667.0
2005-12-29 08:30:00,100.96,100.96,100.95,100.96,67773471.0
2005-12-29 08:31:00,100.95,100.955,100.935,100.935,17829972.0
2005-12-29 08:32:00,100.925,100.934,100.925,100.927,76396265.0
2005-12-29 08:33:00,100.92,100.935,100.915,100.915,48017268.0
2005-12-29 08:34:00,100.92,100.93,100.917,100.93,106516194.0
2005-12-29 08:35:00,100.93,100.93,100.915,100.92,162252849.0
2005-12-29 08:36:00,100.913,100.923,100.909,100.91,30867481.0
2005-12-29 08:37:00,100.905,100.93,100.904,100.915,92485944.0
2005-12-29 08:38:00,100.925,100.931,100.912,100.923,84873385.0
2005-12-29 08:39:00,100.925,100.95,100.893,100.93,32840627.0
2005-12-29 08:40:00,100.933,100.937,100.927,100.927,52028528.0
2005-12-29 08:41:00,100.93,100.93,100.915,100.92,28673477.0
2005-12-29 08:42:00,100.935,100.935,100.91,100.93,84846501.0
2005-12-29 08:43:00,100.94,100.97,100.94,100.953,53078814.0
2005-12-29 08:44:00,100.955,100.965,100.915,100.96,39389665.0
2005-12-29 08:45:00,100.96,100.96,100.935,100.94,149861536.0
2005-12-29 08:46:00,100.94,100.963,100.94,100.96,120523979.0
2005-12-29 08:47:00,100.965,100.97,100.935,100.97,80147906.0
2005-12-29 08:48:00,100.94,100.985,100.94,100.985,22929262.0
2005-12-29 08:49:00,100.99,101.0,100.988,101.0,20889220.0
2005-12-29 08:50:00,101.0,101.0,100.98,100.98,358536726.0
2005-12-29 08:51:00,100.985,100.992,100.975,100.975,48987317.0
2005-12-29 08:52:00,100.975,100.99,100.975,100.99,8378204.0
2005-12-29 08:53:00,100.985,101.005,100.985,101.005,69565749.0
2005-12-29 08:54:00,101.0,101.015,100.96,101.005,192895740.0
2005-12-29 08:55:00,101.01,101.01,100.965,100.965,74055916.0
2005-12-29 08:56:00,100.953,100.973,100.943,100.97,35650606.0
2005-12-29 08:57:00,100.962,101.003,100.962,100.985,16448719.0
2005-12-29 08:58:00,100.977,101.019,100.945,100.945,187229926.0
2005-12-29 08:59:00,100.983,100.995,100.98,100.98,164518534.0
2005-12-29 09:00:00,100.99,100.99,100.97,100.97,33575136.0
2005-12-29 09:01:00,100.968,100.975,100.958,100.97,34220240.0
2005-12-29 09:02:00,100.97,100.995,100.955,100.955,46673203.0
2005-12-29 09:03:00,100.965,101.0,100.965,101.0,108466729.0
2005-12-29 09:04:00,100.995,100.999,100.99,100.995,31354513.0
2005-12-29 09:05:00,100.985,101.005,100.985,100.985,33717840.0
2005-12-29 09:06:00,100.993,101.02,100.993,101.02,26411961.0
2005-12-29 09:07:00,101.01,101.025,100.993,101.02,114471508.0
2005-12-29 09:08:00,101.015,101.03,101.005,101.005,35187798.0
2005-12-29 09:09:00,101.02,101.035,100.99,100.99,213933651.0
2005-12-29 09:10:00,101.01,101.02,100.992,101.02,87638057.0
2005-12-29 09:11:00,101.01,101.045,101.01,101.035,53168236.0
2005-12-29 09:12:00,101.035,101.05,101.02,101.05,141142765.0
2005-12-29 09:13:00,101.05,101.05,101.015,101.015,92678344.0
2005-12-29 09:14:00,101.025,101.025,100.99,100.99,162269584.0
2005-12-29 09:15:00,100.993,100.993,100.985,100.99,5518712.0
2005-12-29 09:16:00,100.99,100.99,100.935,100.935,121473643.0
2005-12-29 09:17:00,100.94,100.96,100.92,100.945,111074473.0
2005-12-29 09:18:00,100.955,100.955,100.925,100.947,120626651.0
2005-12-29 09:19:00,100.94,100.94,100.925,100.93,186889651.0
2005-12-29 09:20:00,100.93,100.95,100.925,100.95,49699614.0
2005-12-29 09:21:00,100.945,100.945,100.93,100.93,60137307.0
2005-12-29 09:22:00,100.915,100.932,100.915,100.92,41981289.0
2005-12-29 09:23:00,100.91,100.923,100.892,100.905,95302551.0
2005-12-29 09:24:00,100.9,100.967,100.9,100.928,140240065.0
2005-12-29 09:25:00,100.885,100.945,100.885,100.935,103442883.0
2005-12-29 09:26:00,100.928,100.96,100.928,100.96,41032286.0
2005-12-29 09:27:00,100.945,100.975,100.943,100.967,188406048.0
2005-12-29 09:28:00,100.965,100.965,100.947,100.965,28025044.0
2005-12-29 09:29:00,100.97,100.97,100.94,100.94,80450832.0
2005-12-29 09:30:00,100.945,100.965,100.945,100.957,135964102.0
2005-12-29 09:31:00,100.955,100.978,100.955,100.975,19763309.0
2005-12-29 09:32:00,100.97,101.005,100.97,101.005,107744657.0
2005-12-29 09:33:00,100.99,101.005,100.99,100.99,40624161.0
2005-12-29 09:34:00,100.985,100.992,100.975,100.975,48555097.0
2005-12-29 09:35:00,100.98,100.98,100.949,100.955,82050229.0
2005-12-29 09:36:00,100.955,100.985,100.955,100.975,25603352.0
2005-12-29 09:37:00,100.975,101.005,100.95,101.0,57023296.0
2005-12-29 09:38:00,100.993,101.009,100.993,101.0,41828811.0
2005-12-29 09:39:00,100.995,101.01,100.995,101.0,51720051.0
2005-12-29 09:40:00,101.002,101.02,101.002,101.005,182291921.0
2005-12-29 09:41:00,100.98,101.015,100.98,101.005,136826658.0
2005-12-29 09:42:00,101.005,101.005,100.988,100.99,87822520.0
2005-12-29 09:43:00,100.99,100.99,100.925,100.925,8548356.0
2005-12-29 09:44:00,100.963,100.988,100.963,100.988,29873116.0
2005-12-29 09:45:00,101.0,101.01,100.985,101.01,129980719.0
2005-12-29 09:46:00,101.01,101.01,100.997,101.01,41346196.0
2005-12-29 09:47:00,101.015,101.015,101.0,101.005,87176447.0
2005-12-29 09:48:00,100.998,101.014,100.998,101.0,70898023.0
2005-12-29 09:49:00,100.995,101.019,100.974,100.995,36122109.0
2005-12-29 09:50:00,100.995,101.005,100.993,101.0,152098256.0
2005-12-29 09:51:00,101.0,101.01,101.0,101.01,7630052.0
2005-12-29 09:52:00,101.007,101.021,100.995,100.995,25813241.0
2005-12-29 09:53:00,101.0,101.018,101.0,101.007,145627018.0
2005-12-29 09:54:00,101.02,101.042,101.02,101.025,28249626.0
2005-12-29 09:55:00,101.02,101.053,101.02,101.043,17099421.0
2005-12-29 09:56:00,101.045,101.055,101.035,101.05,92437246.0
2005-12-29 09:57:00,101.05,101.05,101.02,101.02,19939161.0
2005-12-29 09:58:00,101.013,101.035,101.0,101.0,6348989.0
2005-12-29 09:59:00,101.01,101.035,101.003,101.035,114948605.0
2005-12-29 10:00:00,101.02,101.02,100.989,100.995,279395348.0
2005-12-29 10:01:00,101.0,101.02,101.0,101.02,61604873.0
2005-12-29 10:02:00,101.025,101.025,100.995,100.995,285338392.0
2005-12-29 10:03:00,101.01,101.01,100.985,100.99,311989509.0
2005-12-29 10:04:00,100.995,101.02,100.985,100.992,13578148.0
2005-12-29 10:05:00,100.998,101.013,100.998,101.005,45632935.0
2005-12-29 10:06:00,101.015,101.015,100.981,100.995,136357174.0
2005-12-29 10:07:00,100.995,100.998,100.973,100.977,47827858.0
2005-12-29 10:08:00,100.98,100.988,100.97,100.975,120586244.0
2005-12-29 10:09:00,100.98,100.994,100.955,100.965,87549775.0
2005-12-29 10:10:00,100.97,100.98,100.965,100.98,36806694.0
2005-12-29 10:11:00,100.98,100.997,100.975,100.985,106756388.0
2005-12-29 10:12:00,100.985,100.995,100.977,100.983,66733855.0
2005-12-29 10:13:00,100.99,100.99,100.954,100.982,26409276.0
2005-12-29 10:14:00,100.983,100.983,100.955,100.97,25313678.0
2005-12-29 10:15:00,100.975,100.985,100.965,100.965,30459801.0
2005-12-29 10:16:00,100.962,100.977,100.945,100.955,233920326.0
2005-12-29 10:17:00,100.96,100.96,100.93,100.93,17519830.0
2005-12-29 10:18:00,100.927,100.945,100.912,100.933,49390381.0
2005-12-29 10:19:00,100.935,100.951,100.922,100.93,44087451.0
2005-12-29 10:20:00,100.94,100.955,100.94,100.955,159234301.0
2005-12-29 10:21:00,100.96,100.975,100.945,100.945,51007496.0
2005-12-29 10:22:00,100.95,100.96,100.93,100.945,61653840.0
2005-12-29 10:23:00,100.94,100.942,100.923,100.94,23384046.0
2005-12-29 10:24:00,100.94,100.94,100.921,100.93,157374422.0
2005-12-29 10:25:00,100.93,100.99,100.93,100.98,189986780.0
2005-12-29 10:26:00,100.97,100.99,100.96,100.985,46299679.0
2005-12-29 10:27:00,100.99,101.0,100.985,100.99,123907816.0
2005-12-29 10:28:00,100.985,100.99,100.98,100.99,119156794.0
2005-12-29 10:29:00,100.99,101.003,100.96,100.96,31394044.0
2005-12-29 10:30:00,100.955,101.007,100.955,101.007,23604712.0
2005-12-29 10:31:00,101.015,101.03,101.002,101.01,150052262.0
2005-12-29 10:32:00,101.013,101.046,101.013,101.045,21053494.0
2005-12-29 10:33:00,101.04,101.05,101.035,101.05,171569470.0
2005-12-29 10:34:00,101.042,101.054,101.025,101.045,44486714.0
2005-12-29 10:35:00,101.04,101.057,101.005,101.01,357609194.0
2005-12-29 10:36:00,101.017,101.033,101.002,101.015,48624533.0
2005-12-29 10:37:00,101.013,101.055,101.013,101.02,42371670.0
2005-12-29 10:38:00,101.02,101.035,101.02,101.035,100583163.0
2005-12-29 10:39:00,101.03,101.046,101.03,101.04,98607427.0
2005-12-29 10:40:00,101.045,101.055,101.033,101.055,148207151.0
2005-12-29 10:41:00,101.06,101.077,101.045,101.077,38072168.0
2005-12-29 10:42:00,101.075,101.085,101.072,101.085,17451902.0
2005-12-29 10:43:00,101.08,101.085,101.058,101.085,15336407.0
2005-12-29 10:44:00,101.085,101.121,101.085,101.11,57728125.0
2005-12-29 10:45:00,101.12,101.12,101.105,101.11,28942444.0
2005-12-29 10:46:00,101.105,101.105,101.075,101.075,125502712.0
2005-12-29 10:47:00,101.075,101.09,101.07,101.07,83038746.0
2005-12-29 10:48:00,101.08,101.09,101.08,101.085,165146648.0
2005-12-29 10:49:00,101.08,101.1,101.075,101.085,99784306.0
2005-12-29 10:50:00,101.09,101.115,101.09,101.105,69811131.0
2005-12-29 10:51:00,101.11,101.11,101.09,101.1,42088172.0
2005-12-29 10:52:00,101.103,101.12,101.093,101.093,59519421.0
2005-12-29 10:53:00,101.1,101.113,101.093,101.093,51537181.0
2005-12-29 10:54:00,101.095,101.125,101.095,101.105,21028715.0
2005-12-29 10:55:00,101.11,101.12,101.09,101.09,34781470.0
2005-12-29 10:56:00,101.095,101.103,101.051,101.1,413687086.0
2005-12-29 10:57:00,101.1,101.107,101.07,101.07,70808972.0
2005-12-29 10:58:00,101.073,101.073,101.022,101.065,100492351.0
2005-12-29 10:59:00,101.063,101.09,101.053,101.053,18256124.0
2005-12-29 11:00:00,101.055,101.06,101.05,101.053,40504732.0
2005-12-29 11:01:00,101.053,101.062,101.04,101.04,42712364.0
2005-12-29 11:02:00,101.05,101.081,101.033,101.055,39264930.0
2005-12-29 11:03:00,101.055,101.055,101.047,101.05,8609745.0
2005-12-29 11:04:00,101.043,101.05,101.038,101.043,23661027.0
2005-12-29 11:05:00,101.055,101.055,101.043,101.043,44018868.0
2005-12-29 11:06:00,101.04,101.055,101.037,101.055,271338404.0
2005-12-29 11:07:00,101.05,101.097,101.037,101.092,25838485.0
2005-12-29 11:08:00,101.098,101.115,101.09,101.115,43091690.0
2005-12-29 11:09:00,101.098,101.13,101.098,101.13,26320687.0
2005-12-29 11:10:00,101.12,101.14,101.105,101.14,171672933.0
2005-12-29 11:11:00,101.14,101.145,101.137,101.145,43080583.0
2005-12-29 11:12:00,101.15,101.15,101.09,101.125,50457890.0
2005-12-29 11:13:00,101.125,101.143,101.125,101.143,11263123.0
2005-12-29 11:14:00,101.14,101.148,101.14,101.147,178035846.0
2005-12-29 11:15:00,101.15,101.17,101.135,101.16,130592201.0
2005-12-29 11:16:00,101.16,101.185,101.16,101.185,53140135.0
2005-12-29 11:17:00,101.182,101.208,101.17,101.2,26472910.0
2005-12-29 11:18:00,101.2,101.2,101.165,101.195,64514355.0
2005-12-29 11:19:00,101.185,101.205,101.175,101.205,136607126.0
2005-12-29 11:20:00,101.21,101.225,101.193,101.21,89311883.0
2005-12-29 11:21:00,101.22,101.22,101.18,101.18,62191851.0
2005-12-29 11:22:00,101.18,101.18,101.16,101.16,31467048.0
2005-12-29 11:23:00,101.162,101.203,101.162,101.203,158469516.0
2005-12-29 11:24:00,101.203,101.203,101.175,101.175,21820459.0
2005-12-29 11:25:00,101.17,101.182,101.17,101.175,69936237.0
2005-12-29 11:26:00,101.18,101.205,101.18,101.2,216363156.0
2005-12-29 11:27:00,101.195,101.22,101.183,101.215,381231441.0
2005-12-29 11:28:00,101.215,101.24,101.215,101.24,231468216.0
2005-12-29 11:29:00,101.235,101.239,101.223,101.225,15127835.0
2005-12-29 11:30:00,101.22,101.238,101.205,101.205,146059317.0
2005-12-29 11:31:00,101.207,101.224,101.203,101.215,85375492.0
2005-12-29 11:32:00,101.213,101.215,101.205,101.215,44313229.0
2005-12-29 11:33:00,101.217,101.228,101.205,101.205,14622957.0
2005-12-29 11:34:00,101.205,101.237,101.205,101.22,29174606.0
2005-12-29 11:35:00,101.223,101.25,101.222,101.23,19982925.0
2005-12-29 11:36:00,101.225,101.235,101.22,101.22,56309566.0
2005-12-29 11:37:00,101.22,101.224,101.215,101.215,72047584.0
2005-12-29 11:38:00,101.205,101.205,101.173,101.173,42034666.0
2005-12-29 11:39:00,101.15,101.205,101.15,101.205,12075370.0
2005-12-29 11:40:00,101.205,101.205,101.187,101.193,64116050.0
2005-12-29 11:41:00,101.195,101.211,101.195,101.205,519708586.0
2005-12-29 11:42:00,101.2,101.211,101.198,101.198,62453666.0
2005-12-29 11:43:00,101.19,101.22,101.185,101.22,24459117.0
2005-12-29 11:44:00,101.225,101.24,101.193,101.212,133570415.0
2005-12-29 11:45:00,101.21,101.24,101.21,101.24,77577574.0
2005-12-29 11:46:00,101.24,101.257,101.24,101.245,251924866.0
2005-12-29 11:47:00,101.245,101.285,101.245,101.285,229644712.0
2005-12-29 11:48:00,101.27,101.285,101.232,101.232,38414802.0
2005-12-29 11:49:00,101.24,101.245,101.22,101.245,21648184.0
2005-12-29 11:50:00,101.25,101.25,101.235,101.242,13626928.0
2005-12-29 11:51:00,101.25,101.257,101.223,101.23,67624950.0
2005-12-29 11:52:00,101.24,101.244,101.208,101.21,55487062.0
2005-12-29 11:53:00,101.22,101.22,101.122,101.198,48971175.0
2005-12-29 11:54:00,101.2,101.209,101.177,101.185,270529737.0
2005-12-29 11:55:00,101.183,101.195,101.14,101.145,50363448.0
2005-12-29 11:56:00,101.15,101.15,101.12,101.12,52132779.0
2005-12-29 11:57:00,101.117,101.135,101.1,101.1,111751147.0
2005-12-29 11:58:00,101.127,101.149,101.078,101.103,266788170.0
2005-12-29 11:59:00,101.105,101.105,101.067,101.08,57174803.0
2005-12-29 12:00:00,101.08,101.081,101.07,101.073,160709822.0
2005-12-29 12:01:00,101.08,101.09,101.075,101.075,85300672.0
2005-12-29 12:02:00,101.075,101.085,101.075,101.085,46226610.0
2005-12-29 12:03:00,101.078,101.12,101.078,101.11,31141850.0
2005-12-29 12:04:00,101.108,101.135,101.108,101.135,105396296.0
2005-12-29 12:05:00,101.125,101.135,101.11,101.11,62435083.0
2005-12-29 12:06:00,101.11,101.119,101.09,101.105,122079215.0
2005-12-29 12:07:00,101.103,101.13,101.1,101.1,53390391.0
2005-12-29 12:08:00,101.11,101.115,101.1,101.1,82722725.0
2005-12-29 12:09:00,101.11,101.117,101.108,101.115,41424409.0
2005-12-29 12:10:00,101.115,101.124,101.1,101.1,28192218.0
2005-12-29 12:11:00,101.11,101.11,101.084,101.085,55279764.0
2005-12-29 12:12:00,101.09,101.125,101.09,101.11,95777473.0
2005-12-29 12:13:00,101.11,101.127,101.11,101.12,14491612.0
2005-12-29 12:14:00,101.12,101.147,101.12,101.132,104672278.0
2005-12-29 12:15:00,101.14,101.185,101.14,101.185,29979727.0
2005-12-29 12:16:00,101.19,101.19,101.155,101.155,65454597.0
2005-12-29 12:17:00,101.155,101.165,101.152,101.165,54557149.0
2005-12-29 12:18:00,101.163,101.174,101.156,101.16,21708275.0
2005-12-29 12:19:00,101.155,101.155,101.14,101.155,50532377.0
2005-12-29 12:20:00,101.14,101.148,101.14,101.14,240793360.0
2005-12-29 12:21:00,101.133,101.153,101.133,101.153,48781625.0
2005-12-29 12:22:00,101.142,101.145,101.102,101.102,45042843.0
2005-12-29 12:23:00,101.115,101.115,101.072,101.072,74517474.0
2005-12-29 12:24:00,101.085,101.1,101.077,101.09,68888628.0
2005-12-29 12:25:00,101.09,101.101,101.09,101.095,20086270.0
2005-12-29 12:26:00,101.09,101.115,101.09,101.115,107857281.0
2005-12-29 12:27:00,101.11,101.123,101.11,101.12,212004213.0
2005-12-29 12:28:00,101.115,101.127,101.105,101.12,25059344.0
2005-12-29 12:29:00,101.115,101.135,101.115,101.135,55886125.0
2005-12-29 12:30:00,101.138,101.145,101.135,101.14,106536258.0
2005-12-29 12:31:00,101.127,101.127,101.075,101.085,127271168.0
2005-12-29 12:32:00,101.09,101.145,101.09,101.13,93957543.0
2005-12-29 12:33:00,101.135,101.145,101.117,101.117,56710339.0
2005-12-29 12:34:00,101.125,101.14,101.122,101.14,40452801.0
2005-12-29 12:35:00,101.14,101.141,101.121,101.135,67907660.0
2005-12-29 12:36:00,101.14,101.14,101.115,101.117,48610161.0
2005-12-29 12:37:00,101.125,101.131,101.118,101.12,26027273.0
2005-12-29 12:38:00,101.113,101.146,101.113,101.125,42971474.0
2005-12-29 12:39:00,101.135,101.145,101.113,101.13,171027976.0
2005-12-29 12:40:00,101.118,101.159,101.118,101.15,40784436.0
2005-12-29 12:41:00,101.143,101.143,101.12,101.12,5474165.0
2005-12-29 12:42:00,101.14,101.151,101.132,101.15,235230593.0
2005-12-29 12:43:00,101.15,101.163,101.143,101.155,139984442.0
2005-12-29 12:44:00,101.16,101.168,101.15,101.15,48635833.0
2005-12-29 12:45:00,101.13,101.181,101.13,101.14,220471989.0
2005-12-29 12:46:00,101.142,101.142,101.12,101.12,109532429.0
2005-12-29 12:47:00,101.125,101.125,101.097,101.1,23682928.0
2005-12-29 12:48:00,101.095,101.108,101.095,101.105,71329329.0
2005-12-29 12:49:00,101.105,101.105,101.085,101.085,125139999.0
2005-12-29 12:50:00,101.08,101.11,101.08,101.11,38896040.0
2005-12-29 12:51:00,101.105,101.114,101.105,101.105,19717619.0
2005-12-29 12:52:00,101.095,101.109,101.095,101.1,49300164.0
2005-12-29 12:53:00,101.105,101.11,101.095,101.095,109264052.0
2005-12-29 12:54:00,101.093,101.12,101.093,101.12,36150448.0
2005-12-29 12:55:00,101.112,101.13,101.11,101.125,24704676.0
2005-12-29 12:56:00,101.13,101.13,101.11,101.125,198444929.0
2005-12-29 12:57:00,101.13,101.13,101.105,101.113,50684498.0
2005-12-29 12:58:00,101.12,101.12,101.11,101.11,32662591.0
2005-12-29 12:59:00,101.105,101.105,101.08,101.08,232632289.0
2005-12-29 13:00:00,101.085,101.085,101.005,101.005,74075639.0
2005-12-29 13:01:00,100.99,101.003,100.97,100.97,92922564.0
2005-12-29 13:02:00,100.97,100.97,100.935,100.945,121752138.0
2005-12-29 13:03:00,100.943,100.943,100.902,100.902,148391175.0
2005-12-29 13:04:00,100.905,100.96,100.905,100.96,30161596.0
2005-12-29 13:05:00,100.952,101.005,100.952,100.968,18432665.0
2005-12-29 13:06:00,100.955,100.985,100.945,100.97,233092009.0
2005-12-29 13:07:00,100.955,100.955,100.925,100.935,135402312.0
2005-12-29 13:08:00,100.94,100.97,100.915,100.95,111131203.0
2005-12-29 13:09:00,100.945,100.955,100.935,100.95,209141146.0
2005-12-29 13:10:00,100.94,100.962,100.94,100.94,311974787.0
2005-12-29 13:11:00,100.94,100.97,100.94,100.95,226687131.0
2005-12-29 13:12:00,100.955,100.957,100.935,100.935,109303424.0
2005-12-29 13:13:00,100.935,100.946,100.935,100.945,55256317.0
2005-12-29 13:14:00,100.94,100.955,100.94,100.95,94390180.0
2005-12-29 13:15:00,100.945,100.968,100.945,100.95,108132784.0
2005-12-29 13:16:00,100.96,100.965,100.955,100.96,165591117.0
2005-12-29 13:17:00,100.952,100.985,100.952,100.985,62770334.0
2005-12-29 13:18:00,100.975,100.984,100.97,100.97,80142345.0
2005-12-29 13:19:00,100.975,100.985,100.965,100.985,19440577.0
2005-12-29 13:20:00,100.983,100.983,100.965,100.982,15865922.0
2005-12-29 13:21:00,100.985,101.007,100.967,100.98,74907767.0
2005-12-29 13:22:00,100.967,101.011,100.967,101.0,105072009.0
2005-12-29 13:23:00,101.005,101.05,101.005,101.02,23624736.0
2005-12-29 13:24:00,100.99,101.008,100.945,100.945,88297609.0
2005-12-29 13:25:00,100.985,100.985,100.963,100.963,15573605.0
2005-12-29 13:26:00,100.963,100.98,100.93,100.945,79455974.0
2005-12-29 13:27:00,100.943,100.971,100.943,100.95,143691253.0
2005-12-29 13:28:00,100.96,100.96,100.935,100.95,25550714.0
2005-12-29 13:29:00,100.95,100.95,100.927,100.935,21037854.0
2005-12-29 13:30:00,100.935,100.955,100.93,100.955,68540683.0
2005-12-29 13:31:00,100.95,100.955,100.94,100.955,126813562.0
2005-12-29 13:32:00,100.955,100.96,100.946,100.96,161565249.0
2005-12-29 13:33:00,100.95,100.969,100.95,100.96,25170791.0
2005-12-29 13:34:00,100.955,100.967,100.955,100.96,143962338.0
2005-12-29 13:35:00,100.97,100.97,100.913,100.947,129562997.0
2005-12-29 13:36:00,100.965,100.98,100.96,100.96,64523502.0
2005-12-29 13:37:00,100.97,100.985,100.97,100.975,31099194.0
2005-12-29 13:38:00,100.985,100.995,100.938,100.96,39728587.0
2005-12-29 13:39:00,100.955,100.98,100.955,100.955,433543422.0
2005-12-29 13:40:00,100.96,100.965,100.945,100.96,54591970.0
2005-12-29 13:41:00,100.963,100.97,100.949,100.95,89186672.0
2005-12-29 13:42:00,100.955,100.99,100.955,100.99,297235001.0
2005-12-29 13:43:00,100.985,100.985,100.94,100.975,49371236.0
2005-12-29 13:44:00,100.973,100.973,100.955,100.955,275637516.0
2005-12-29 13:45:00,100.96,100.96,100.942,100.945,129442089.0
2005-12-29 13:46:00,100.945,100.96,100.918,100.945,37923565.0
2005-12-29 13:47:00,100.948,100.95,100.925,100.94,133536969.0
2005-12-29 13:48:00,100.933,100.95,100.925,100.925,102429267.0
2005-12-29 13:49:00,100.93,100.93,100.89,100.915,14369502.0
2005-12-29 13:50:00,100.905,100.935,100.9,100.9,89875547.0
2005-12-29 13:51:00,100.907,100.93,100.907,100.92,56765747.0
2005-12-29 13:52:00,100.92,100.92,100.89,100.892,79438929.0
2005-12-29 13:53:00,100.9,100.903,100.887,100.895,29942137.0
2005-12-29 13:54:00,100.895,100.905,100.895,100.9,42836046.0
2005-12-29 13:55:00,100.89,100.925,100.89,100.925,136877916.0
2005-12-29 13:56:00,100.923,100.925,100.887,100.925,34316392.0
2005-12-29 13:57:00,100.913,100.937,100.91,100.915,66171269.0
2005-12-29 13:58:00,100.917,100.935,100.898,100.93,55298904.0
2005-12-29 13:59:00,100.92,100.958,100.92,100.947,70852322.0
2005-12-29 14:00:00,100.945,100.945,100.905,100.905,76387608.0
2005-12-29 14:01:00,100.91,100.933,100.91,100.927,154820782.0
2005-12-29 14:02:00,100.92,100.931,100.896,100.93,52125782.0
2005-12-29 14:03:00,100.93,100.93,100.908,100.908,88378761.0
2005-12-29 14:04:00,100.913,100.927,100.913,100.92,29680078.0
2005-12-29 14:05:00,100.89,100.923,100.89,100.91,41729895.0
2005-12-29 14:06:00,100.907,100.91,100.885,100.91,102356251.0
2005-12-29 14:07:00,100.905,100.905,100.893,100.893,67726946.0
2005-12-29 14:08:00,100.895,100.895,100.876,100.895,62950337.0
2005-12-29 14:09:00,100.9,100.9,100.89,100.9,6548901.0
2005-12-29 14:10:00,100.89,100.903,100.89,100.89,96318598.0
2005-12-29 14:11:00,100.86,100.897,100.86,100.897,90239258.0
2005-12-29 14:12:00,100.895,100.897,100.885,100.89,183696469.0
2005-12-29 14:13:00,100.89,100.91,100.89,100.91,34042516.0
2005-12-29 14:14:00,100.915,100.938,100.914,100.925,70496595.0
2005-12-29 14:15:00,100.925,100.934,100.915,100.93,51257402.0
2005-12-29 14:16:00,100.935,100.96,100.935,100.96,43103182.0
2005-12-29 14:17:00,100.955,100.958,100.946,100.955,111165960.0
2005-12-29 14:18:00,100.957,100.97,100.943,100.943,22516845.0
2005-12-29 14:19:00,100.937,100.94,100.923,100.935,461633235.0
2005-12-29 14:20:00,100.93,100.96,100.93,100.955,161382010.0
2005-12-29 14:21:00,100.965,101.005,100.945,100.99,47193140.0
2005-12-29 14:22:00,100.995,100.995,100.97,100.992,121563953.0
2005-12-29 14:23:00,101.0,101.0,100.975,100.99,86686445.0
2005-12-29 14:24:00,100.993,101.005,100.991,101.005,101087707.0
2005-12-29 14:25:00,100.995,101.002,100.952,100.985,297285299.0
2005-12-29 14:26:00,100.99,101.015,100.983,101.015,83879344.0
2005-12-29 14:27:00,101.005,101.022,101.005,101.01,178305509.0
2005-12-29 14:28:00,100.997,101.01,100.995,101.01,122846382.0
2005-12-29 14:29:00,101.01,101.04,101.01,101.04,162258630.0
2005-12-29 14:30:00,101.035,101.035,101.025,101.03,41309601.0
2005-12-29 14:31:00,101.025,101.025,100.99,100.99,82336463.0
2005-12-29 14:32:00,100.99,100.99,100.95,100.95,440330848.0
2005-12-29 14:33:00,100.945,100.971,100.945,100.953,81687229.0
2005-12-29 14:34:00,100.95,100.95,100.922,100.922,43609454.0
2005-12-29 14:35:00,100.875,100.945,100.875,100.93,50346131.0
2005-12-29 14:36:00,100.92,100.955,100.887,100.955,86412554.0
2005-12-29 14:37:00,100.955,100.99,100.945,100.99,188052613.0
2005-12-29 14:38:00,100.983,100.983,100.967,100.97,45411280.0
2005-12-29 14:39:00,100.977,100.99,100.957,100.975,20849684.0
2005-12-29 14:40:00,100.97,100.99,100.953,100.99,135667128.0
2005-12-29 14:41:00,100.975,101.02,100.975,100.997,22913560.0
2005-12-29 14:42:00,100.99,100.99,100.97,100.97,60548261.0
2005-12-29 14:43:00,100.96,100.977,100.959,100.975,66533253.0
2005-12-29 14:44:00,100.975,100.99,100.975,100.99,165305476.0
2005-12-29 14:45:00,101.0,101.02,100.998,101.015,109506959.0
2005-12-29 14:46:00,101.015,101.021,100.969,101.005,76682971.0
2005-12-29 14:47:00,101.01,101.01,100.936,100.975,358728892.0
2005-12-29 14:48:00,100.967,100.985,100.967,100.985,29919524.0
2005-12-29 14:49:00,100.98,101.02,100.98,101.02,91339543.0
2005-12-29 14:50:00,101.025,101.025,101.005,101.005,30056053.0
2005-12-29 14:51:00,101.005,101.005,100.987,100.993,536031047.0
2005-12-29 14:52:00,100.995,100.998,100.97,100.97,38703864.0
2005-12-29 14:53:00,100.998,101.009,100.99,100.99,37698415.0
2005-12-29 14:54:00,101.0,101.0,100.98,101.0,58081161.0
2005-12-29 14:55:00,101.0,101.004,100.979,100.985,78846938.0
2005-12-29 14:56:00,100.99,100.997,100.975,100.98,190868574.0
2005-12-29 14:57:00,100.995,100.995,100.97,100.975,148890844.0
2005-12-29 14:58:00,100.97,100.97,100.953,100.965,30466888.0
2005-12-29 14:59:00,100.97,100.98,100.96,100.98,25958258.0
2005-12-29 15:00:00,100.975,100.975,100.965,100.975,155495457.0
2005-12-29 15:01:00,100.975,101.004,100.975,100.988,102708641.0
2005-12-29 15:02:00,100.97,101.01,100.97,101.01,35435350.0
2005-12-29 15:03:00,101.005,101.05,101.005,101.02,51135452.0
2005-12-29 15:04:00,101.008,101.038,101.008,101.03,29061460.0
2005-12-29 15:05:00,101.027,101.055,101.013,101.035,55000723.0
2005-12-29 15:06:00,101.03,101.041,101.03,101.03,100640236.0
2005-12-29 15:07:00,101.022,101.035,100.955,101.005,138052882.0
2005-12-29 15:08:00,101.005,101.005,100.95,100.985,106574305.0
2005-12-29 15:09:00,100.97,101.015,100.97,101.0,31594135.0
2005-12-29 15:10:00,101.005,101.013,100.963,101.005,206878442.0
2005-12-29 15:11:00,101.005,101.005,100.967,100.967,88916822.0
2005-12-29 15:12:00,100.975,100.995,100.975,100.995,55173994.0
2005-12-29 15:13:00,100.995,101.035,100.975,100.975,457118009.0
2005-12-29 15:14:00,101.015,101.03,100.987,100.995,88924361.0
2005-12-29 15:15:00,101.0,101.022,100.995,100.995,47852855.0
2005-12-29 15:16:00,100.993,101.032,100.985,100.985,80735967.0
2005-12-29 15:17:00,100.982,100.983,100.965,100.97,91024100.0
2005-12-29 15:18:00,100.967,100.992,100.96,100.96,145564342.0
2005-12-29 15:19:00,100.955,100.975,100.955,100.96,84929108.0
2005-12-29 15:20:00,100.953,100.976,100.95,100.95,46107273.0
2005-12-29 15:21:00,100.95,100.95,100.94,100.94,39475115.0
2005-12-29 15:22:00,100.945,100.99,100.945,100.99,42518266.0
2005-12-29 15:23:00,100.98,100.993,100.96,100.99,68876696.0
2005-12-29 15:24:00,100.983,100.985,100.923,100.972,103277618.0
2005-12-29 15:25:00,100.98,100.99,100.978,100.983,13465046.0
2005-12-29 15:26:00,100.99,100.997,100.985,100.985,97526341.0
2005-12-29 15:27:00,100.985,100.985,100.97,100.975,190273126.0
2005-12-29 15:28:00,100.985,100.985,100.955,100.975,58845333.0
2005-12-29 15:29:00,100.985,100.99,100.97,100.97,12153462.0
2005-12-29 15:30:00,100.973,100.998,100.933,100.933,342801719.0
2005-12-29 15:31:00,100.94,100.95,100.9,100.9,47821909.0
2005-12-29 15:32:00,100.907,100.93,100.904,100.93,101606615.0
2005-12-29 15:33:00,100.925,100.956,100.885,100.947,44009107.0
2005-12-29 15:34:00,100.95,100.95,100.93,100.95,80338715.0
2005-12-29 15:35:00,100.95,100.95,100.94,100.945,73866843.0
2005-12-29 15:36:00,100.94,100.98,100.94,100.98,8411699.0
2005-12-29 15:37:00,100.97,100.975,100.94,100.975,37859747.0
2005-12-29 15:38:00,100.985,101.01,100.957,100.985,44953889.0
2005-12-29 15:39:00,100.985,101.08,100.985,101.08,20985933.0
2005-12-29 15:40:00,101.08,101.107,101.057,101.07,96481378.0
2005-12-29 15:41:00,101.07,101.085,101.043,101.065,93901317.0
2005-12-29 15:42:00,101.057,101.08,101.03,101.048,126250303.0
2005-12-29 15:43:00,101.055,101.065,101.055,101.065,71775114.0
2005-12-29 15:44:00,101.07,101.075,101.04,101.04,77214867.0
2005-12-29 15:45:00,101.07,101.071,101.025,101.052,12025689.0
2005-12-29 15:46:00,101.055,101.057,101.045,101.057,45064266.0
2005-12-29 15:47:00,101.055,101.08,101.055,101.08,159805537.0
2005-12-29 15:48:00,101.07,101.105,101.065,101.08,105284171.0
2005-12-29 15:49:00,101.085,101.099,101.085,101.09,156246775.0
2005-12-29 15:50:00,101.095,101.107,101.089,101.095,22622291.0
2005-12-29 15:51:00,101.09,101.175,101.09,101.175,130288860.0
2005-12-29 15:52:00,101.177,101.207,101.177,101.183,61970109.0
2005-12-29 15:53:00,101.16,101.196,101.16,101.17,113454988.0
2005-12-29 15:54:00,101.175,101.175,101.15,101.15,80262122.0
2005-12-29 15:55:00,101.143,101.167,101.143,101.152,64042033.0
2005-12-29 15:56:00,101.155,101.165,101.145,101.165,58209199.0
2005-12-29 15:57:00,101.168,101.168,101.156,101.16,25289585.0
2005-12-29 15:58:00,101.15,101.17,101.15,101.155,30743255.0
2005-12-29 15:59:00,101.15,101.161,101.108,101.138,79020173.0
2005-12-29 16:00:00,101.14,101.14,101.077,101.095,140996135.0
2005-12-29 16:01:00,101.1,101.1,101.045,101.055,186515447.0
2005-12-29 16:02:00,101.055,101.055,101.002,101.03,426392165.0
2005-12-29 16:03:00,101.025,101.055,101.025,101.055,9271847.0
2005-12-29 16:04:00,101.06,101.075,101.058,101.065,82447198.0
2005-12-29 16:05:00,101.06,101.085,101.06,101.065,12461902.0
2005-12-29 16:06:00,101.065,101.085,101.065,101.085,134295681.0
2005-12-29 16:07:00,101.082,101.082,101.015,101.015,121239047.0
2005-12-29 16:08:00,101.02,101.04,101.005,101.02,23882483.0
2005-12-29 16:09:00,101.02,101.029,101.005,101.015,149435847.0
2005-12-29 16:10:00,101.01,101.01,100.975,100.985,45710170.0
2005-12-29 16:11:00,100.985,100.995,100.975,100.985,152336940.0
2005-12-29 16:12:00,100.98,100.99,100.965,100.985,90103645.0
2005-12-29 16:13:00,100.985,100.993,100.975,100.985,98845494.0
2005-12-29 16:14:00,100.99,100.99,100.929,100.985,224172470.0
2005-12-29 16:15:00,100.98,101.03,100.975,101.03,64881865.0
2005-12-29 16:16:00,101.027,101.027,100.99,101.005,23129861.0
2005-12-29 16:17:00,101.003,101.003,100.978,100.978,46293933.0
2005-12-29 16:18:00,100.98,100.989,100.98,100.983,39829054.0
2005-12-29 16:19:00,100.985,100.987,100.976,100.977,320792417.0
2005-12-29 16:20:00,100.985,100.99,100.94,100.94,94421889.0
2005-12-29 16:21:00,100.943,100.953,100.935,100.952,291275583.0
2005-12-29 16:22:00,100.955,100.972,100.955,100.972,94502965.0
2005-12-29 16:23:00,100.98,100.985,100.97,100.985,72382981.0
2005-12-29 16:24:00,100.97,100.985,100.97,100.97,122177857.0
2005-12-29 16:25:00,100.97,100.973,100.953,100.97,58686920.0
2005-12-29 16:26:00,100.965,100.985,100.965,100.975,75295434.0
2005-12-29 16:27:00,100.975,100.975,100.96,100.96,23828486.0
2005-12-29 16:28:00,100.945,100.954,100.915,100.915,54455282.0
2005-12-29 16:29:00,100.915,100.925,100.915,100.917,49007646.0
2005-12-29 16:30:00,100.915,100.915,100.9,100.91,399875626.0
2005-12-29 16:31:00,100.91,100.925,100.905,100.912,55653086.0
2005-12-29 16:32:00,100.92,100.926,100.915,100.915,147293426.0
2005-12-29 16:33:00,100.915,100.935,100.915,100.935,42870306.0
2005-12-29 16:34:00,100.94,100.94,100.927,100.927,17778516.0
2005-12-29 16:35:00,100.93,100.955,100.93,100.932,17049217.0
2005-12-29 16:36:00,100.938,100.945,100.893,100.895,168200752.0
2005-12-29 16:37:00,100.895,100.91,100.895,100.895,53133438.0
2005-12-29 16:38:00,100.905,100.932,100.905,100.932,45105495.0
2005-12-29 16:39:00,100.935,100.94,100.93,100.93,140729616.0
2005-12-29 16:40:00,100.945,100.945,100.932,100.94,30719524.0
2005-12-29 16:41:00,100.935,100.94,100.93,100.93,177263584.0
2005-12-29 16:42:00,100.927,100.927,100.865,100.865,134356545.0
2005-12-29 16:43:00,100.865,100.877,100.863,100.87,111227417.0
2005-12-29 16:44:00,100.862,100.879,100.862,100.865,25473057.0
2005-12-29 16:45:00,100.865,100.865,100.85,100.85,79712095.0
2005-12-29 16:46:00,100.845,100.855,100.84,100.85,116516644.0
2005-12-29 16:47:00,100.855,100.865,100.835,100.865,77491323.0
2005-12-29 16:48:00,100.863,100.863,100.833,100.85,47818467.0
2005-12-29 16:49:00,100.84,100.857,100.84,100.84,16132601.0
2005-12-29 16:50:00,100.85,100.852,100.82,100.852,142643272.0
2005-12-29 16:51:00,100.855,100.87,100.855,100.857,530204524.0
2005-12-29 16:52:00,100.865,100.885,100.865,100.87,92208679.0
2005-12-29 16:53:00,100.88,100.88,100.845,100.87,63777603.0
2005-12-29 16:54:00,100.86,100.892,100.86,100.892,247878803.0
2005-12-29 16:55:00,100.895,100.913,100.853,100.913,67566247.0
2005-12-29 16:56:00,100.9,100.915,100.9,100.915,45417040.0
2005-12-29 16:57:00,100.915,100.925,100.9,100.915,326219489.0
2005-12-29 16:58:00,100.915,100.965,100.915,100.952,49986338.0
2005-12-29 16:59:00,100.95,101.025,100.95,101.0,74501274.0
2005-12-29 17:00:00,101.005,101.035,100.91,100.93,44536235.0
2005-12-29 17:01:00,100.93,100.94,100.91,100.935,24807572.0
2005-12-29 17:02:00,100.93,100.935,100.926,100.935,53802943.0
2005-12-29 17:03:00,100.933,100.935,100.923,100.923,25383690.0
2005-12-29 17:04:00,100.912,100.965,100.912,100.953,72513999.0
2005-12-29 17:05:00,100.965,100.965,100.92,100.92,247987292.0
2005-12-29 17:06:00,100.913,100.94,100.895,100.94,13311754.0
2005-12-29 17:07:00,100.94,100.94,100.905,100.905,34559325.0
2005-12-29 17:08:00,100.905,100.905,100.86,100.86,62738855.0
2005-12-29 17:09:00,100.883,100.975,100.883,100.95,120324715.0
2005-12-29 17:10:00,100.955,100.965,100.933,100.935,44007682.0
2005-12-29 17:11:00,100.925,100.945,100.923,100.923,20898298.0
2005-12-29 17:12:00,100.925,100.955,100.92,100.955,125758277.0
2005-12-29 17:13:00,100.945,100.951,100.93,100.942,245992096.0
2005-12-29 17:14:00,100.935,100.955,100.925,100.925,184340245.0
2005-12-29 17:15:00,100.923,100.923,100.89,100.907,66878254.0
2005-12-29 17:16:00,100.913,100.93,100.911,100.93,106394289.0
2005-12-29 17:17:00,100.925,100.926,100.895,100.895,84333222.0
2005-12-29 17:18:00,100.895,100.915,100.89,100.9,20158222.0
2005-12-29 17:19:00,100.895,100.91,100.873,100.9,47735437.0
2005-12-29 17:20:00,100.895,100.905,100.88,100.9,80814136.0
2005-12-29 17:21:00,100.898,100.898,100.88,100.88,45591239.0
2005-12-29 17:22:00,100.87,100.887,100.87,100.88,51571670.0
2005-12-29 17:23:00,100.895,100.905,100.873,100.89,416275175.0
2005-12-29 17:24:00,100.885,100.895,100.875,100.895,39091524.0
2005-12-29 17:25:00,100.9,100.927,100.9,100.925,86379962.0
2005-12-29 17:26:00,100.935,100.98,100.913,100.957,39739508.0
2005-12-29 17:27:00,100.955,100.975,100.947,100.955,100164283.0
2005-12-29 17:28:00,100.955,100.955,100.94,100.94,133968803.0
2005-12-29 17:29:00,100.938,100.97,100.925,100.97,44298024.0
2005-12-29 17:30:00,100.968,100.968,100.935,100.947,10979415.0
2005-12-29 17:31:00,100.95,100.965,100.95,100.965,98824629.0
2005-12-29 17:32:00,100.97,100.985,100.955,100.985,60855165.0
2005-12-29 17:33:00,100.96,101.055,100.96,101.055,165362933.0
2005-12-29 17:34:00,101.057,101.08,101.015,101.023,28006490.0
2005-12-29 17:35:00,101.03,101.03,100.975,100.99,34199903.0
2005-12-29 17:36:00,100.98,101.01,100.963,101.01,34592729.0
2005-12-29 17:37:00,101.025,101.028,100.99,100.99,43998342.0
2005-12-29 17:38:00,100.995,101.025,100.974,101.0,16922906.0
2005-12-29 17:39:00,101.0,101.0,100.965,100.965,65468020.0
2005-12-29 17:40:00,100.97,100.97,100.95,100.965,43567669.0
2005-12-29 17:41:00,100.97,101.01,100.97,101.01,95554335.0
2005-12-29 17:42:00,101.008,101.03,101.0,101.03,39494481.0
2005-12-29 17:43:00,101.025,101.04,101.005,101.04,147127870.0
2005-12-29 17:44:00,101.045,101.045,101.009,101.03,112810055.0
2005-12-29 17:45:00,101.025,101.042,101.025,101.035,62136856.0
2005-12-29 17:46:00,101.04,101.067,101.04,101.06,145593196.0
2005-12-29 17:47:00,101.057,101.075,101.025,101.025,173163659.0
2005-12-29 17:48:00,101.025,101.045,100.99,100.99,29466392.0
2005-12-29 17:49:00,100.995,101.01,100.958,101.0,241903875.0
2005-12-29 17:50:00,100.995,101.03,100.99,101.03,190687048.0
2005-12-29 17:51:00,101.025,101.037,100.99,100.99,107515738.0
2005-12-29 17:52:00,100.993,101.005,100.987,101.005,133037645.0
2005-12-29 17:53:00,101.01,101.015,100.987,100.995,374868371.0
2005-12-29 17:54:00,100.995,101.007,100.995,101.005,253348709.0
2005-12-29 17:55:00,101.002,101.003,100.99,100.99,29573600.0
2005-12-29 17:56:00,100.985,101.0,100.965,101.0,20825562.0
2005-12-29 17:57:00,101.0,101.027,100.98,101.027,205964769.0
2005-12-29 17:58:00,101.025,101.05,101.013,101.047,234787931.0
2005-12-29 17:59:00,101.045,101.073,100.994,101.045,119042020.0
2005-12-29 18:00:00,101.03,101.065,100.99,101.025,75915293.0
2005-12-29 18:01:00,101.025,101.035,101.017,101.025,153386434.0
2005-12-29 18:02:00,101.025,101.062,101.013,101.062,54281138.0
2005-12-29 18:03:00,101.077,101.077,101.055,101.075,22332560.0
2005-12-29 18:04:00,101.075,101.08,101.06,101.075,32139311.0
2005-12-29 18:05:00,101.085,101.115,101.07,101.097,28494613.0
2005-12-29 18:06:00,101.095,101.11,101.037,101.078,40479862.0
2005-12-29 18:07:00,101.085,101.085,101.055,101.055,43285540.0
2005-12-29 18:08:00,101.055,101.064,101.055,101.062,54819171.0
2005-12-29 18:09:00,101.065,101.095,101.06,101.075,15554567.0
2005-12-29 18:10:00,101.08,101.08,101.033,101.045,59812296.0
2005-12-29 18:11:00,101.05,101.06,101.03,101.06,25616581.0
2005-12-29 18:12:00,101.06,101.075,101.053,101.053,48994295.0
2005-12-29 18:13:00,101.065,101.065,101.04,101.045,19909414.0
2005-12-29 18:14:00,101.045,101.055,101.045,101.055,9887159.0
2005-12-29 18:15:00,101.05,101.05,101.017,101.017,166723356.0
2005-12-29 18:16:00,101.02,101.053,101.007,101.007,24996470.0
2005-12-29 18:17:00,101.005,101.07,100.995,101.07,24286245.0
2005-12-29 18:18:00,101.07,101.117,101.07,101.095,8835394.0
2005-12-29 18:19:00,101.09,101.128,101.09,101.115,70197458.0
2005-12-29 18:20:00,101.12,101.128,101.117,101.127,107438270.0
2005-12-29 18:21:00,101.13,101.13,101.103,101.103,39633586.0
2005-12-29 18:22:00,101.098,101.115,101.098,101.115,25606024.0
2005-12-29 18:23:00,101.12,101.12,101.095,101.095,30791886.0
2005-12-29 18:24:00,101.095,101.11,101.082,101.085,74251302.0
2005-12-29 18:25:00,101.083,101.083,101.055,101.065,253053644.0
2005-12-29 18:26:00,101.065,101.09,101.065,101.075,45552641.0
2005-12-29 18:27:00,101.068,101.091,101.024,101.073,371294746.0
2005-12-29 18:28:00,101.073,101.11,101.06,101.09,35357562.0
2005-12-29 18:29:00,101.085,101.125,101.085,101.105,46205823.0
2005-12-29 18:30:00,101.11,101.13,101.075,101.115,33318859.0
2005-12-29 18:31:00,101.115,101.123,101.11,101.115,41807784.0
2005-12-29 18:32:00,101.112,101.12,101.112,101.115,193627007.0
2005-12-29 18:33:00,101.115,101.135,101.115,101.125,101237233.0
2005-12-29 18:34:00,101.125,101.125,101.11,101.12,102058892.0
2005-12-29 18:35:00,101.123,101.123,101.109,101.112,76915952.0
2005-12-29 18:36:00,101.12,101.12,101.105,101.117,19627591.0
2005-12-29 18:37:00,101.12,101.133,101.107,101.127,12128448.0
2005-12-29 18:38:00,101.13,101.142,101.13,101.13,53669497.0
2005-12-29 18:39:00,101.135,101.14,101.103,101.12,109986814.0
2005-12-29 18:40:00,101.125,101.148,101.11,101.127,80097771.0
2005-12-29 18:41:00,101.13,101.167,101.13,101.167,89033498.0
2005-12-29 18:42:00,101.18,101.18,101.148,101.148,177981743.0
2005-12-29 18:43:00,101.155,101.163,101.145,101.145,42981577.0
2005-12-29 18:44:00,101.15,101.155,101.135,101.135,208120195.0
2005-12-29 18:45:00,101.14,101.151,101.137,101.137,9597021.0
2005-12-29 18:46:00,101.148,101.149,101.115,101.115,295974330.0
2005-12-29 18:47:00,101.125,101.16,101.125,101.145,507796334.0
2005-12-29 18:48:00,101.142,101.18,101.142,101.18,123629827.0
2005-12-29 18:49:00,101.17,101.18,101.17,101.175,25013429.0
2005-12-29 18:50:00,101.177,101.177,101.13,101.17,87025284.0
2005-12-29 18:51:00,101.165,101.18,101.159,101.18,424583049.0
2005-12-29 18:52:00,101.175,101.175,101.12,101.145,24098842.0
2005-12-29 18:53:00,101.147,101.147,101.075,101.09,70758495.0
2005-12-29 18:54:00,101.08,101.125,101.08,101.125,27437037.0
2005-12-29 18:55:00,101.13,101.165,101.13,101.155,72549818.0
2005-12-29 18:56:00,101.14,101.164,101.112,101.12,78632271.0
2005-12-29 18:57:00,101.125,101.125,101.106,101.115,58853520.0
2005-12-29 18:58:00,101.11,101.165,101.105,101.145,100406629.0
2005-12-29 18:59:00,101.145,101.195,101.145,101.195,185823694.0
2005-12-29 19:00:00,101.195,101.223,101.145,101.21,56094938.0
2005-12-29 19:01:00,101.19,101.205,101.175,101.205,177556262.0
2005-12-29 19:02:00,101.2,101.25,101.2,101.245,40007507.0
2005-12-29 19:03:00,101.235,101.245,101.23,101.245,234037595.0
2005-12-29 19:04:00,101.245,101.258,101.225,101.225,53332245.0
2005-12-29 19:05:00,101.225,101.25,101.215,101.25,63983493.0
2005-12-29 19:06:00,101.25,101.255,101.235,101.255,6216196.0
2005-12-29 19:07:00,101.245,101.29,101.235,101.29,64312835.0
2005-12-29 19:08:00,101.285,101.285,101.26,101.26,88246334.0
2005-12-29 19:09:00,101.275,101.28,101.265,101.265,18171441.0
2005-12-29 19:10:00,101.26,101.3,101.253,101.3,353939610.0
2005-12-29 19:11:00,101.295,101.306,101.287,101.287,124724392.0
2005-12-29 19:12:00,101.285,101.345,101.275,101.32,61945058.0
2005-12-29 19:13:00,101.32,101.327,101.285,101.285,157252277.0
2005-12-29 19:14:00,101.29,101.29,101.27,101.272,28091168.0
2005-12-29 19:15:00,101.273,101.31,101.273,101.31,8581878.0
2005-12-29 19:16:00,101.305,101.315,101.29,101.29,54399855.0
2005-12-29 19:17:00,101.3,101.3,101.282,101.295,41202929.0
2005-12-29 19:18:00,101.285,101.301,101.26,101.26,81432783.0
2005-12-29 19:19:00,101.255,101.255,101.235,101.245,162964112.0
2005-12-29 19:20:00,101.24,101.257,101.225,101.257,282328216.0
2005-12-29 19:21:00,101.253,101.285,101.253,101.285,67880274.0
2005-12-29 19:22:00,101.295,101.295,101.273,101.275,48731347.0
2005-12-29 19:23:00,101.285,101.29,101.277,101.277,41001650.0
2005-12-29 19:24:00,101.28,101.29,101.267,101.285,28734493.0
2005-12-29 19:25:00,101.285,101.285,101.265,101.265,20806000.0
2005-12-29 19:26:00,101.267,101.295,101.232,101.25,14446985.0
2005-12-29 19:27:00,101.243,101.25,101.215,101.25,49698917.0
2005-12-29 19:28:00,101.245,101.252,101.235,101.245,75104451.0
2005-12-29 19:29:00,101.245,101.27,101.245,101.245,67348125.0
2005-12-29 19:30:00,101.25,101.258,101.228,101.23,73418416.0
2005-12-29 19:31:00,101.22,101.236,101.204,101.23,28097855.0
2005-12-29 19:32:00,101.235,101.275,101.23,101.25,461973424.0
2005-12-29 19:33:00,101.255,101.257,101.204,101.24,67650920.0
2005-12-29 19:34:00,101.245,101.26,101.203,101.213,39580608.0
2005-12-29 19:35:00,101.22,101.225,101.205,101.225,16118371.0
2005-12-29 19:36:00,101.225,101.24,101.21,101.22,43832637.0
2005-12-29 19:37:00,101.218,101.237,101.21,101.21,26634397.0
2005-12-29 19:38:00,101.215,101.23,101.213,101.215,92634923.0
2005-12-29 19:39:00,101.207,101.223,101.207,101.223,66540850.0
2005-12-29 19:40:00,101.225,101.225,101.17,101.17,131170499.0
2005-12-29 19:41:00,101.165,101.18,101.158,101.17,50947833.0
2005-12-29 19:42:00,101.165,101.18,101.13,101.165,18951137.0
2005-12-29 19:43:00,101.175,101.2,101.165,101.168,74027512.0
2005-12-29 19:44:00,101.175,101.177,101.175,101.177,141648330.0
2005-12-29 19:45:00,101.183,101.183,101.155,101.17,39504752.0
2005-12-29 19:46:00,101.175,101.175,101.16,101.175,129182944.0
2005-12-29 19:47:00,101.18,101.195,101.17,101.195,12029282.0
2005-12-29 19:48:00,101.18,101.205,101.18,101.182,65268369.0
2005-12-29 19:49:00,101.2,101.2,101.17,101.19,14728158.0
2005-12-29 19:50:00,101.185,101.21,101.175,101.2,97610117.0
2005-12-29 19:51:00,101.195,101.205,101.193,101.193,169041736.0
2005-12-29 19:52:00,101.2,101.215,101.185,101.185,172664124.0
2005-12-29 19:53:00,101.19,101.191,101.176,101.185,107028647.0
2005-12-29 19:54:00,101.18,101.195,101.167,101.195,17676975.0
2005-12-29 19:55:00,101.19,101.205,101.19,101.195,38793444.0
2005-12-29 19:56:00,101.195,101.226,101.195,101.21,37825452.0
2005-12-29 19:57:00,101.203,101.203,101.155,101.203,13159224.0
2005-12-29 19:58:00,101.207,101.207,101.177,101.19,130681617.0
2005-12-29 19:59:00,101.187,101.187,101.151,101.168,389547829.0
2005-12-29 20:00:00,101.173,101.18,101.173,101.173,94949190.0
2005-12-29 20:01:00,101.178,101.181,101.161,101.17,168322771.0
2005-12-29 20:02:00,101.16,101.163,101.153,101.157,116867115.0
2005-12-29 20:03:00,101.16,101.16,101.15,101.155,75178769.0
2005-12-29 20:04:00,101.15,101.169,101.15,101.163,15197614.0
2005-12-29 20:05:00,101.17,101.17,101.155,101.16,69619934.0
2005-12-29 20:06:00,101.15,101.173,101.15,101.16,147251539.0
2005-12-29 20:07:00,101.163,101.175,101.155,101.165,132761706.0
2005-12-29 20:08:00,101.165,101.165,101.157,101.165,91552532.0
2005-12-29 20:09:00,101.15,101.167,101.147,101.167,50474868.0
2005-12-29 20:10:00,101.17,101.175,101.16,101.165,103634556.0
2005-12-29 20:11:00,101.115,101.175,101.115,101.165,103484845.0
2005-12-29 20:12:00,101.165,101.201,101.135,101.167,43592264.0
2005-12-29 20:13:00,101.17,101.189,101.17,101.18,233913582.0
2005-12-29 20:14:00,101.18,101.181,101.165,101.18,10366331.0
2005-12-29 20:15:00,101.175,101.175,101.155,101.175,173019776.0
2005-12-29 20:16:00,101.175,101.185,101.155,101.155,179096233.0
2005-12-29 20:17:00,101.155,101.165,101.127,101.16,108684808.0
2005-12-29 20:18:00,101.152,101.167,101.152,101.157,16844400.0
2005-12-29 20:19:00,101.15,101.153,101.12,101.12,69041293.0
2005-12-29 20:20:00,101.125,101.15,101.087,101.12,140081850.0
2005-12-29 20:21:00,101.13,101.145,101.13,101.135,98953280.0
2005-12-29 20:22:00,101.135,101.14,101.13,101.14,70257182.0
2005-12-29 20:23:00,101.135,101.135,101.115,101.13,59461447.0
2005-12-29 20:24:00,101.115,101.118,101.103,101.103,228089641.0
2005-12-29 20:25:00,101.11,101.115,101.05,101.105,9296110.0
2005-12-29 20:26:00,101.088,101.104,101.088,101.09,48266805.0
2005-12-29 20:27:00,101.085,101.095,101.082,101.082,228175386.0
2005-12-29 20:28:00,101.09,101.1,101.09,101.1,59705135.0
2005-12-29 20:29:00,101.105,101.129,101.095,101.115,31301058.0
2005-12-29 20:30:00,101.115,101.138,101.115,101.118,78606170.0
2005-12-29 20:31:00,101.115,101.14,101.115,101.14,26937102.0
2005-12-29 20:32:00,101.14,101.148,101.133,101.133,30060842.0
2005-12-29 20:33:00,101.14,101.146,101.135,101.135,30890210.0
2005-12-29 20:34:00,101.14,101.14,101.12,101.125,98354546.0
2005-12-29 20:35:00,101.12,101.12,101.087,101.087,49628254.0
2005-12-29 20:36:00,101.1,101.108,101.095,101.1,65750370.0
2005-12-29 20:37:00,101.115,101.119,101.11,101.115,44258082.0
2005-12-29 20:38:00,101.12,101.12,101.11,101.12,34069282.0
2005-12-29 20:39:00,101.11,101.13,101.11,101.117,27389748.0
2005-12-29 20:40:00,101.13,101.13,101.095,101.105,87753295.0
2005-12-29 20:41:00,101.105,101.105,101.097,101.1,53310471.0
2005-12-29 20:42:00,101.095,101.113,101.095,101.113,116901739.0
2005-12-29 20:43:00,101.115,101.119,101.104,101.108,269324182.0
2005-12-29 20:44:00,101.1,101.115,101.1,101.11,102097343.0
2005-12-29 20:45:00,101.115,101.115,101.088,101.092,111017740.0
2005-12-29 20:46:00,101.1,101.1,101.07,101.1,46580569.0
2005-12-29 20:47:00,101.095,101.11,101.095,101.095,68108400.0
2005-12-29 20:48:00,101.095,101.109,101.095,101.095,21801097.0
2005-12-29 20:49:00,101.1,101.1,101.075,101.085,137088344.0
2005-12-29 20:50:00,101.09,101.09,101.067,101.07,16409142.0
2005-12-29 20:51:00,101.062,101.07,101.062,101.07,108146965.0
2005-12-29 20:52:00,101.075,101.105,101.075,101.085,67100933.0
2005-12-29 20:53:00,101.082,101.122,101.082,101.095,105693670.0
2005-12-29 20:54:00,101.095,101.1,101.09,101.1,123326361.0
2005-12-29 20:55:00,101.1,101.114,101.097,101.105,21262900.0
2005-12-29 20:56:00,101.1,101.135,101.1,101.12,65425979.0
2005-12-29 20:57:00,101.115,101.126,101.115,101.115,16395583.0
2005-12-29 20:58:00,101.107,101.12,101.107,101.115,18129987.0
2005-12-29 20:59:00,101.113,101.125,101.108,101.12,87094205.0
2005-12-29 21:00:00,101.115,101.138,101.11,101.138,29794807.0
2005-12-29 21:01:00,101.125,101.136,101.118,101.118,21022947.0
2005-12-29 21:02:00,101.127,101.153,101.127,101.153,31049646.0
2005-12-29 21:03:00,101.155,101.163,101.143,101.148,28350936.0
2005-12-29 21:04:00,101.153,101.153,101.13,101.13,62513787.0
2005-12-29 21:05:00,101.137,101.141,101.129,101.14,6283979.0
2005-12-29 21:06:00,101.14,101.15,101.132,101.138,36057523.0
2005-12-29 21:07:00,101.14,101.14,101.085,101.12,114295720.0
2005-12-29 21:08:00,101.118,101.135,101.118,101.125,23445241.0
2005-12-29 21:09:00,101.123,101.135,101.117,101.135,48778032.0
2005-12-29 21:10:00,101.125,101.13,101.12,101.125,112360880.0
2005-12-29 21:11:00,101.13,101.13,101.115,101.115,8178603.0
2005-12-29 21:12:00,101.12,101.12,101.083,101.095,26277725.0
2005-12-29 21:13:00,101.095,101.095,101.083,101.083,35932174.0
2005-12-29 21:14:00,101.09,101.09,101.073,101.075,524301240.0
2005-12-29 21:15:00,101.08,101.08,101.015,101.055,113490509.0
2005-12-29 21:16:00,101.06,101.07,101.05,101.055,76296352.0
2005-12-29 21:17:00,101.015,101.11,101.01,101.11,326800084.0
2005-12-29 21:18:00,101.115,101.155,101.105,101.12,56834557.0
2005-12-29 21:19:00,101.11,101.148,101.11,101.147,136682839.0
2005-12-29 21:20:00,101.155,101.155,101.12,101.145,225036450.0
2005-12-29 21:21:00,101.15,101.157,101.14,101.15,42753643.0
2005-12-29 21:22:00,101.143,101.151,101.135,101.135,236647357.0
2005-12-29 21:23:00,101.145,101.15,101.139,101.15,22366246.0
2005-12-29 21:24:00,101.15,101.15,101.135,101.145,27093114.0
2005-12-29 21:25:00,101.145,101.175,101.11,101.175,417411690.0
2005-12-29 21:26:00,101.185,101.185,101.154,101.175,53293933.0
2005-12-29 21:27:00,101.18,101.22,101.18,101.185,43079561.0
2005-12-29 21:28:00,101.183,101.206,101.183,101.19,486726648.0
2005-12-29 21:29:00,101.195,101.195,101.165,101.165,47936708.0
2005-12-29 21:30:00,101.167,101.18,101.167,101.17,209067830.0
2005-12-29 21:31:00,101.16,101.18,101.16,101.18,376326277.0
2005-12-29 21:32:00,101.175,101.2,101.175,101.2,104450224.0
2005-12-29 21:33:00,101.2,101.215,101.175,101.175,145307483.0
2005-12-29 21:34:00,101.185,101.2,101.185,101.2,195768874.0
2005-12-29 21:35:00,101.2,101.21,101.195,101.21,104153163.0
2005-12-29 21:36:00,101.21,101.221,101.21,101.213,48390664.0
2005-12-29 21:37:00,101.22,101.225,101.217,101.225,426449771.0
2005-12-29 21:38:00,101.225,101.225,101.2,101.2,175712287.0
2005-12-29 21:39:00,101.21,101.22,101.2,101.22,158641340.0
2005-12-29 21:40:00,101.225,101.225,101.205,101.205,9609637.0
2005-12-29 21:41:00,101.205,101.215,101.175,101.175,40592061.0
2005-12-29 21:42:00,101.18,101.223,101.155,101.17,66614258.0
2005-12-29 21:43:00,101.18,101.18,101.095,101.153,253162421.0
2005-12-29 21:44:00,101.155,101.155,101.12,101.125,75181682.0
2005-12-29 21:45:00,101.12,101.13,101.11,101.13,52399795.0
2005-12-29 21:46:00,101.125,101.135,101.12,101.13,33348388.0
2005-12-29 21:47:00,101.13,101.141,101.126,101.133,56877500.0
2005-12-29 21:48:00,101.135,101.15,101.13,101.15,31236658.0
2005-12-29 21:49:00,101.14,101.155,101.12,101.12,35454075.0
2005-12-29 21:50:00,101.13,101.15,101.13,101.15,23063810.0
2005-12-29 21:51:00,101.138,101.155,101.137,101.137,126568375.0
2005-12-29 21:52:00,101.142,101.152,101.125,101.145,26808667.0
2005-12-29 21:53:00,101.15,101.155,101.12,101.147,25848538.0
2005-12-29 21:54:00,101.15,101.159,101.145,101.145,28729259.0
2005-12-29 21:55:00,101.143,101.16,101.137,101.14,46644092.0
2005-12-29 21:56:00,101.145,101.16,101.138,101.16,68955900.0
2005-12-29 21:57:00,101.15,101.17,101.103,101.12,10668353.0
2005-12-29 21:58:00,101.11,101.143,101.11,101.143,117331729.0
2005-12-29 21:59:00,101.135,101.145,101.11,101.11,75351103.0
2005-12-29 22:00:00,101.12,101.143,101.12,101.143,241224267.0
2005-12-29 22:01:00,101.145,101.18,101.125,101.125,16073226.0
2005-12-29 22:02:00,101.165,101.186,101.165,101.177,17574827.0
2005-12-29 22:03:00,101.185,101.185,101.17,101.17,7834959.0
2005-12-29 22:04:00,101.165,101.18,101.145,101.18,41748463.0
2005-12-29 22:05:00,101.15,101.17,101.15,101.17,12930925.0
2005-12-29 22:06:00,101.165,101.165,101.15,101.15,33456602.0
2005-12-29 22:07:00,101.155,101.18,101.133,101.145,21146811.0
2005-12-29 22:08:00,101.145,101.155,101.14,101.145,40330804.0
2005-12-29 22:09:00,101.145,101.145,101.125,101.125,38120138.0
2005-12-29 22:10:00,101.13,101.14,101.125,101.125,19081380.0
2005-12-29 22:11:00,101.125,101.135,101.12,101.125,73342925.0
2005-12-29 22:12:00,101.125,101.15,101.125,101.15,150043007.0
2005-12-29 22:13:00,101.148,101.148,101.131,101.135,47932115.0
2005-12-29 22:14:00,101.145,101.145,101.134,101.14,57773306.0
2005-12-29 22:15:00,101.145,101.145,101.085,101.133,26375541.0
2005-12-29 22:16:00,101.138,101.138,101.12,101.12,240264191.0
2005-12-29 22:17:00,101.11,101.13,101.11,101.113,20060962.0
2005-12-29 22:18:00,101.12,101.12,101.112,101.115,35775480.0
2005-12-29 22:19:00,101.112,101.124,101.103,101.103,121356362.0
2005-12-29 22:20:00,101.105,101.11,101.095,101.11,67557721.0
2005-12-29 22:21:00,101.103,101.103,101.095,101.095,84925486.0
2005-12-29 22:22:00,101.1,101.11,101.093,101.095,64251125.0
2005-12-29 22:23:00,101.095,101.11,101.09,101.09,64768088.0
2005-12-29 22:24:00,101.095,101.1,101.09,101.09,26571315.0
2005-12-29 22:25:00,101.093,101.105,101.07,101.09,138499058.0
2005-12-29 22:26:00,101.105,101.108,101.052,101.085,45321534.0
2005-12-29 22:27:00,101.092,101.103,101.083,101.083,51462205.0
2005-12-29 22:28:00,101.085,101.087,101.078,101.08,26440203.0
2005-12-29 22:29:00,101.08,101.1,101.08,101.085,100812743.0
2005-12-29 22:30:00,101.08,101.1,101.08,101.1,47237089.0
2005-12-29 22:31:00,101.095,101.095,101.034,101.075,122771002.0
2005-12-29 22:32:00,101.075,101.091,101.072,101.073,47747119.0
2005-12-29 22:33:00,101.08,101.1,101.076,101.1,90715900.0
2005-12-29 22:34:00,101.1,101.107,101.08,101.08,13025681.0
2005-12-29 22:35:00,101.085,101.101,101.07,101.08,82147296.0
2005-12-29 22:36:00,101.087,101.095,101.042,101.095,31641901.0
2005-12-29 22:37:00,101.105,101.11,101.062,101.11,72754781.0
2005-12-29 22:38:00,101.11,101.114,101.087,101.095,58896975.0
2005-12-29 22:39:00,101.095,101.103,101.093,101.095,19230394.0
2005-12-29 22:40:00,101.095,101.113,101.056,101.113,47183391.0
2005-12-29 22:41:00,101.107,101.108,101.085,101.085,56989631.0
2005-12-29 22:42:00,101.09,101.12,101.09,101.12,133921291.0
2005-12-29 22:43:00,101.12,101.125,101.11,101.11,28022728.0
2005-12-29 22:44:00,101.105,101.125,101.103,101.103,27033872.0
2005-12-29 22:45:00,101.103,101.115,101.103,101.105,41403491.0
2005-12-29 22:46:00,101.097,101.11,101.097,101.105,314119812.0
2005-12-29 22:47:00,101.1,101.13,101.1,101.11,52024053.0
2005-12-29 22:48:00,101.117,101.123,101.105,101.105,33091949.0
2005-12-29 22:49:00,101.115,101.117,101.108,101.113,55041844.0
2005-12-29 22:50:00,101.107,101.13,101.107,101.13,296161722.0
2005-12-29 22:51:00,101.125,101.14,101.125,101.125,75926413.0
2005-12-29 22:52:00,101.115,101.135,101.115,101.125,47536601.0
2005-12-29 22:53:00,101.125,101.13,101.122,101.13,37581741.0
2005-12-29 22:54:00,101.123,101.135,101.12,101.135,29091319.0
2005-12-29 22:55:00,101.125,101.125,101.116,101.117,147947511.0
2005-12-29 22:56:00,101.105,101.125,101.105,101.12,21115276.0
2005-12-29 22:57:00,101.115,101.125,101.09,101.125,137504881.0
2005-12-29 22:58:00,101.12,101.12,101.115,101.12,73709147.0
2005-12-29 22:59:00,101.125,101.136,101.112,101.112,18492990.0
2005-12-29 23:00:00,101.115,101.125,101.11,101.115,43313264.0
2005-12-29 23:01:00,101.11,101.128,101.11,101.127,62483104.0
2005-12-29 23:02:00,101.12,101.135,101.12,101.135,92466201.0
2005-12-29 23:03:00,101.13,101.13,101.11,101.125,36644083.0
2005-12-29 23:04:00,101.127,101.145,101.127,101.145,206319451.0
2005-12-29 23:05:00,101.147,101.15,101.132,101.133,78066313.0
2005-12-29 23:06:00,101.14,101.15,101.102,101.147,34307350.0
2005-12-29 23:07:00,101.143,101.166,101.135,101.145,76998500.0
2005-12-29 23:08:00,101.145,101.145,101.132,101.132,19939265.0
2005-12-29 23:09:00,101.138,101.145,101.125,101.125,208168348.0
2005-12-29 23:10:00,101.123,101.145,101.123,101.14,45081103.0
2005-12-29 23:11:00,101.135,101.141,101.115,101.115,486844481.0
2005-12-29 23:12:00,101.12,101.12,101.113,101.113,29211437.0
2005-12-29 23:13:00,101.118,101.125,101.11,101.118,55516322.0
2005-12-29 23:14:00,101.115,101.125,101.115,101.125,20502936.0
2005-12-29 23:15:00,101.125,101.15,101.125,101.14,49814094.0
2005-12-29 23:16:00,101.135,101.145,101.131,101.145,25188494.0
2005-12-29 23:17:00,101.15,101.165,101.15,101.155,57812769.0
2005-12-29 23:18:00,101.15,101.162,101.145,101.145,72180522.0
2005-12-29 23:19:00,101.15,101.15,101.137,101.14,83714162.0
2005-12-29 23:20:00,101.142,101.205,101.142,101.183,190598382.0
2005-12-29 23:21:00,101.182,101.2,101.175,101.185,93723686.0
2005-12-29 23:22:00,101.185,101.21,101.18,101.195,39611988.0
2005-12-29 23:23:00,101.195,101.208,101.195,101.197,54818568.0
2005-12-29 23:24:00,101.21,101.21,101.185,101.19,66412838.0
2005-12-29 23:25:00,101.205,101.205,101.18,101.185,353087139.0
2005-12-29 23:26:00,101.185,101.197,101.185,101.192,93946013.0
2005-12-29 23:27:00,101.19,101.226,101.19,101.213,257924706.0
2005-12-29 23:28:00,101.215,101.215,101.195,101.21,258819325.0
2005-12-29 23:29:00,101.21,101.21,101.185,101.185,78038049.0
2005-12-29 23:30:00,101.185,101.185,101.145,101.17,318942579.0
2005-12-29 23:31:00,101.175,101.19,101.169,101.19,218471918.0
2005-12-29 23:32:00,101.183,101.192,101.176,101.18,89172264.0
2005-12-29 23:33:00,101.173,101.205,101.172,101.18,243416887.0
2005-12-29 23:34:00,101.185,101.19,101.175,101.19,59950616.0
2005-12-29 23:35:00,101.185,101.189,101.173,101.173,554883997.0
2005-12-29 23:36:00,101.172,101.18,101.163,101.163,235607656.0
2005-12-29 23:37:00,101.157,101.18,101.139,101.18,162534280.0
2005-12-29 23:38:00,101.175,101.18,101.165,101.18,430762050.0
2005-12-29 23:39:00,101.177,101.18,101.165,101.165,124889283.0
2005-12-29 23:40:00,101.175,101.207,101.175,101.185,227301864.0
2005-12-29 23:41:00,101.168,101.195,101.133,101.195,70965298.0
2005-12-29 23:42:00,101.185,101.19,101.177,101.19,197302101.0
2005-12-29 23:43:00,101.18,101.195,101.175,101.175,263276564.0
2005-12-29 23:44:00,101.173,101.178,101.123,101.17,61404092.0
2005-12-29 23:45:00,101.16,101.181,101.143,101.173,189608479.0
2005-12-29 23:46:00,101.175,101.184,101.168,101.175,98975331.0
2005-12-29 23:47:00,101.163,101.19,101.163,101.18,131228574.0
2005-12-29 23:48:00,101.175,101.187,101.172,101.185,167022187.0
2005-12-29 23:49:00,101.19,101.19,101.177,101.185,167133131.0
2005-12-29 23:50:00,101.185,101.195,101.18,101.185,375805370.0
2005-12-29 23:51:00,101.187,101.187,101.171,101.175,195901937.0
2005-12-29 23:52:00,101.175,101.185,101.165,101.183,101853261.0
2005-12-29 23:53:00,101.175,101.185,101.17,101.175,78570002.0
2005-12-29 23:54:00,101.175,101.195,101.174,101.195,295834317.0
2005-12-29 23:55:00,101.2,101.211,101.19,101.19,84683159.0
2005-12-29 23:56:00,101.192,101.207,101.18,101.19,464906327.0
2005-12-29 23:57:00,101.2,101.206,101.145,101.18,126803796.0
2005-12-29 23:58:00,101.173,101.2,101.173,101.19,186675067.0
2005-12-29 23:59:00,101.185,101.195,101.16,101.185,36048365.0
2005-12-30 00:00:00,101.19,101.19,101.182,101.182,11391627.0
2005-12-30 00:29:00,101.185,101.185,101.14,101.14,153140043.0
2005-12-30 00:30:00,101.13,101.14,101.13,101.133,23265673.0
2005-12-30 00:51:00,101.135,101.135,101.097,101.097,105141252.0
2005-12-30 00:52:00,101.1,101.105,101.092,101.095,38370075.0
2005-12-30 00:53:00,101.092,101.092,101.08,101.08,14389087.0
2005-12-30 00:54:00,101.09,101.09,101.08,101.08,69146619.0
2005-12-30 01:17:00,101.083,101.083,101.055,101.055,9450935.0
2005-12-30 01:18:00,101.06,101.065,101.005,101.065,30117532.0
2005-12-30 01:19:00,101.06,101.06,101.05,101.05,165207340.0
2005-12-30 01:20:00,101.055,101.055,101.03,101.055,7587695.0
2005-12-30 01:21:00,101.055,101.055,101.04,101.04,141966389.0
2005-12-30 01:22:00,101.05,101.063,100.992,101.063,90580949.0
2005-12-30 01:23:00,101.07,101.08,101.07,101.08,41508778.0
2005-12-30 01:24:00,101.085,101.09,101.08,101.09,325849134.0
2005-12-30 01:25:00,101.085,101.105,101.082,101.1,29350133.0
2005-12-30 01:26:00,101.1,101.11,101.1,101.105,187741654.0
2005-12-30 01:27:00,101.065,101.145,101.065,101.132,23711368.0
2005-12-30 01:28:00,101.13,101.137,101.095,101.095,92202261.0
2005-12-30 01:29:00,101.045,101.115,101.045,101.115,64597851.0
2005-12-30 01:30:00,101.115,101.115,101.095,101.102,16465986.0
2005-12-30 01:31:00,101.095,101.115,101.095,101.105,300764508.0
2005-12-30 01:32:00,101.107,101.114,101.095,101.095,14674739.0
2005-12-30 01:33:00,101.105,101.105,101.085,101.085,34006782.0
2005-12-30 01:34:00,101.095,101.1,101.09,101.1,95775666.0
2005-12-30 01:35:00,101.1,101.1,101.09,101.09,10942591.0
2005-12-30 01:36:00,101.1,101.105,101.085,101.085,55054081.0
2005-12-30 01:37:00,101.09,101.095,101.09,101.095,20508591.0
2005-12-30 01:38:00,101.105,101.11,101.105,101.105,111319969.0
2005-12-30 01:39:00,101.11,101.12,101.086,101.12,32944250.0
2005-12-30 01:40:00,101.112,101.14,101.105,101.14,187404753.0
2005-12-30 01:41:00,101.135,101.143,101.13,101.135,191057321.0
2005-12-30 01:42:00,101.135,101.135,101.12,101.12,41271959.0
2005-12-30 01:43:00,101.11,101.118,101.095,101.102,78012277.0
2005-12-30 01:44:00,101.105,101.109,101.095,101.103,127692903.0
2005-12-30 01:45:00,101.1,101.11,101.1,101.11,25841090.0
2005-12-30 01:46:00,101.105,101.105,101.073,101.09,175364498.0
2005-12-30 01:47:00,101.085,101.125,101.085,101.125,48994632.0
2005-12-30 01:48:00,101.14,101.14,101.117,101.135,215723216.0
2005-12-30 01:49:00,101.14,101.153,101.104,101.142,159088688.0
2005-12-30 01:50:00,101.14,101.154,101.127,101.127,36283503.0
2005-12-30 01:51:00,101.132,101.155,101.127,101.155,13706836.0
2005-12-30 01:52:00,101.15,101.15,101.132,101.137,311414144.0
2005-12-30 01:53:00,101.155,101.155,101.128,101.128,203149702.0
2005-12-30 01:54:00,101.115,101.138,101.115,101.138,256073491.0
2005-12-30 01:55:00,101.13,101.13,101.09,101.115,9121026.0
2005-12-30 01:56:00,101.123,101.14,101.123,101.14,3740619.0
2005-12-30 01:57:00,101.125,101.14,101.125,101.14,16845043.0
2005-12-30 01:58:00,101.14,101.14,101.085,101.14,411865383.0
2005-12-30 01:59:00,101.13,101.15,101.13,101.15,42488597.0
2005-12-30 02:00:00,101.145,101.15,101.12,101.145,35035828.0
2005-12-30 02:01:00,101.15,101.15,101.137,101.143,198675036.0
2005-12-30 02:02:00,101.15,101.155,101.105,101.15,117759843.0
2005-12-30 02:03:00,101.14,101.153,101.132,101.132,448102485.0
2005-12-30 02:04:00,101.13,101.145,101.13,101.14,87041996.0
2005-12-30 02:05:00,101.135,101.147,101.13,101.135,315556611.0
2005-12-30 02:06:00,101.135,101.145,101.13,101.135,83906451.0
2005-12-30 02:07:00,101.143,101.16,101.137,101.145,100536237.0
2005-12-30 02:08:00,101.145,101.166,101.14,101.147,198502316.0
2005-12-30 02:09:00,101.145,101.155,101.14,101.145,359038276.0
2005-12-30 02:10:00,101.145,101.164,101.143,101.16,153615010.0
2005-12-30 02:11:00,101.155,101.175,101.155,101.175,179787071.0
2005-12-30 02:12:00,101.18,101.195,101.18,101.183,144875882.0
2005-12-30 02:13:00,101.195,101.214,101.193,101.205,92526254.0
2005-12-30 02:14:00,101.203,101.22,101.192,101.22,182035788.0
2005-12-30 02:15:00,101.23,101.235,101.177,101.233,67049672.0
2005-12-30 02:16:00,101.235,101.235,101.22,101.22,250524850.0
2005-12-30 02:17:00,101.23,101.235,101.217,101.235,200327034.0
2005-12-30 02:18:00,101.245,101.245,101.189,101.228,72480133.0
2005-12-30 02:19:00,101.245,101.245,101.217,101.225,251634967.0
2005-12-30 02:20:00,101.215,101.219,101.195,101.207,122464485.0
2005-12-30 02:21:00,101.21,101.225,101.207,101.225,406571082.0
2005-12-30 02:22:00,101.23,101.241,101.216,101.237,170890841.0
2005-12-30 02:23:00,101.243,101.26,101.232,101.232,242120695.0
2005-12-30 02:24:00,101.233,101.26,101.233,101.245,611712056.0
2005-12-30 02:25:00,101.25,101.25,101.235,101.245,60288230.0
2005-12-30 02:26:00,101.24,101.253,101.235,101.253,233627878.0
2005-12-30 02:27:00,101.26,101.26,101.247,101.253,89440588.0
2005-12-30 02:28:00,101.26,101.265,101.247,101.255,209304386.0
2005-12-30 02:29:00,101.25,101.265,101.25,101.255,299560985.0
2005-12-30 02:30:00,101.255,101.27,101.25,101.27,82309937.0
2005-12-30 02:31:00,101.28,101.28,101.258,101.275,274696796.0
2005-12-30 02:32:00,101.273,101.305,101.273,101.29,255194131.0
2005-12-30 02:33:00,101.292,101.32,101.292,101.295,95010124.0
2005-12-30 02:34:00,101.305,101.305,101.28,101.295,327599848.0
2005-12-30 02:35:00,101.29,101.305,101.29,101.29,64272559.0
2005-12-30 02:36:00,101.277,101.289,101.27,101.275,58755167.0
2005-12-30 02:37:00,101.27,101.273,101.26,101.265,18118002.0
2005-12-30 02:38:00,101.265,101.28,101.265,101.28,19697781.0
2005-12-30 02:39:00,101.273,101.285,101.268,101.272,174588607.0
2005-12-30 02:40:00,101.27,101.28,101.267,101.28,83547068.0
2005-12-30 02:41:00,101.275,101.29,101.27,101.27,69092105.0
2005-12-30 02:42:00,101.275,101.28,101.275,101.28,59362118.0
2005-12-30 02:43:00,101.275,101.275,101.265,101.275,25823759.0
2005-12-30 02:44:00,101.28,101.281,101.26,101.275,53673199.0
2005-12-30 02:45:00,101.275,101.275,101.265,101.265,19763771.0
2005-12-30 02:46:00,101.268,101.278,101.265,101.278,51233225.0
2005-12-30 02:47:00,101.273,101.28,101.273,101.28,28515655.0
2005-12-30 02:48:00,101.275,101.291,101.265,101.285,503510687.0
2005-12-30 02:49:00,101.29,101.293,101.284,101.293,45513478.0
2005-12-30 02:50:00,101.295,101.328,101.287,101.328,206700779.0
2005-12-30 02:51:00,101.322,101.322,101.295,101.295,18351832.0
2005-12-30 02:52:00,101.295,101.323,101.295,101.303,38260523.0
2005-12-30 02:53:00,101.307,101.307,101.261,101.3,32602255.0
2005-12-30 02:54:00,101.3,101.338,101.28,101.287,71646761.0
2005-12-30 02:55:00,101.285,101.32,101.265,101.307,206981801.0
2005-12-30 02:56:00,101.305,101.34,101.305,101.32,34240407.0
2005-12-30 02:57:00,101.325,101.325,101.265,101.28,84862517.0
2005-12-30 02:58:00,101.287,101.291,101.28,101.29,61221934.0
2005-12-30 02:59:00,101.295,101.395,101.295,101.375,41966149.0
2005-12-30 03:00:00,101.372,101.405,101.368,101.405,18820467.0
2005-12-30 03:01:00,101.4,101.4,101.365,101.38,80848025.0
2005-12-30 03:02:00,101.385,101.385,101.343,101.375,152461341.0
2005-12-30 03:03:00,101.38,101.38,101.345,101.345,22665602.0
2005-12-30 03:04:00,101.357,101.365,101.335,101.335,158419008.0
2005-12-30 03:05:00,101.345,101.37,101.345,101.363,31183749.0
2005-12-30 03:06:00,101.37,101.395,101.37,101.395,35717299.0
2005-12-30 03:07:00,101.395,101.415,101.385,101.385,48339032.0
2005-12-30 03:08:00,101.395,101.44,101.395,101.405,77626431.0
2005-12-30 03:09:00,101.41,101.429,101.41,101.427,284224300.0
2005-12-30 03:10:00,101.443,101.455,101.408,101.435,50520278.0
2005-12-30 03:11:00,101.425,101.425,101.407,101.407,31081010.0
2005-12-30 03:12:00,101.4,101.427,101.391,101.4,51992854.0
2005-12-30 03:13:00,101.405,101.424,101.405,101.417,287155881.0
2005-12-30 03:14:00,101.435,101.435,101.39,101.39,28375220.0
2005-12-30 03:15:00,101.393,101.407,101.387,101.405,29040575.0
2005-12-30 03:16:00,101.41,101.41,101.37,101.37,26549244.0
2005-12-30 03:17:00,101.37,101.4,101.355,101.4,140954942.0
2005-12-30 03:18:00,101.395,101.398,101.38,101.387,52131021.0
2005-12-30 03:19:00,101.393,101.405,101.348,101.395,50734830.0
2005-12-30 03:20:00,101.395,101.4,101.335,101.335,20308791.0
2005-12-30 03:21:00,101.335,101.345,101.315,101.32,58586467.0
2005-12-30 03:22:00,101.32,101.32,101.262,101.295,67559456.0
2005-12-30 03:23:00,101.285,101.317,101.248,101.317,29050588.0
2005-12-30 03:24:00,101.31,101.34,101.31,101.335,70278138.0
2005-12-30 03:25:00,101.32,101.338,101.315,101.315,14007615.0
2005-12-30 03:26:00,101.32,101.32,101.28,101.29,88537871.0
2005-12-30 03:27:00,101.283,101.305,101.283,101.305,50843486.0
2005-12-30 03:28:00,101.305,101.342,101.28,101.305,120022487.0
2005-12-30 03:29:00,101.31,101.31,101.283,101.3,50129566.0
2005-12-30 03:30:00,101.305,101.305,101.29,101.3,110455507.0
2005-12-30 03:31:00,101.3,101.305,101.273,101.275,25267778.0
2005-12-30 03:32:00,101.273,101.3,101.263,101.272,51648138.0
2005-12-30 03:33:00,101.265,101.265,101.165,101.235,45453350.0
2005-12-30 03:34:00,101.22,101.243,101.199,101.243,148174872.0
2005-12-30 03:35:00,101.24,101.275,101.235,101.275,28297460.0
2005-12-30 03:36:00,101.27,101.34,101.27,101.305,64292325.0
2005-12-30 03:37:00,101.305,101.309,101.29,101.29,61431422.0
2005-12-30 03:38:00,101.285,101.293,101.283,101.283,88862076.0
2005-12-30 03:39:00,101.29,101.29,101.264,101.265,70146113.0
2005-12-30 03:40:00,101.263,101.269,101.23,101.262,123417429.0
2005-12-30 03:41:00,101.265,101.275,101.26,101.26,33667871.0
2005-12-30 03:42:00,101.253,101.273,101.253,101.26,21694563.0
2005-12-30 03:43:00,101.27,101.278,101.266,101.278,230027950.0
2005-12-30 03:44:00,101.273,101.285,101.225,101.285,27957962.0
2005-12-30 03:45:00,101.28,101.28,101.267,101.275,59157592.0
2005-12-30 03:46:00,101.265,101.279,101.265,101.278,45575841.0
2005-12-30 03:47:00,101.28,101.285,101.28,101.285,137238637.0
2005-12-30 03:48:00,101.285,101.285,101.274,101.275,69598524.0
2005-12-30 03:49:00,101.275,101.29,101.275,101.28,19637110.0
2005-12-30 03:50:00,101.275,101.285,101.275,101.285,35348793.0
2005-12-30 03:51:00,101.285,101.325,101.27,101.305,37367556.0
2005-12-30 03:52:00,101.305,101.345,101.305,101.315,21223214.0
2005-12-30 03:53:00,101.31,101.333,101.31,101.325,33161465.0
2005-12-30 03:54:00,101.33,101.33,101.29,101.29,12137155.0
2005-12-30 03:55:00,101.32,101.32,101.305,101.305,43619748.0
2005-12-30 03:56:00,101.31,101.31,101.291,101.305,8470225.0
2005-12-30 03:57:00,101.297,101.32,101.297,101.305,17829792.0
2005-12-30 03:58:00,101.265,101.315,101.265,101.285,16402925.0
2005-12-30 03:59:00,101.283,101.295,101.283,101.29,230549810.0
2005-12-30 04:00:00,101.28,101.31,101.28,101.305,73071278.0
2005-12-30 04:01:00,101.303,101.31,101.27,101.27,112462111.0
2005-12-30 04:02:00,101.28,101.3,101.28,101.28,6699046.0
2005-12-30 04:03:00,101.29,101.305,101.288,101.305,70384710.0
2005-12-30 04:04:00,101.3,101.311,101.293,101.303,46812618.0
2005-12-30 04:05:00,101.305,101.315,101.3,101.31,29134225.0
2005-12-30 04:06:00,101.307,101.349,101.307,101.33,24098955.0
2005-12-30 04:07:00,101.325,101.329,101.302,101.302,25348590.0
2005-12-30 04:08:00,101.297,101.315,101.297,101.298,121280546.0
2005-12-30 04:09:00,101.31,101.32,101.308,101.32,24349462.0
2005-12-30 04:10:00,101.31,101.315,101.31,101.31,32523691.0
2005-12-30 04:11:00,101.32,101.335,101.309,101.335,19949748.0
2005-12-30 04:12:00,101.32,101.33,101.318,101.33,51838773.0
2005-12-30 04:13:00,101.33,101.33,101.312,101.315,34590175.0
2005-12-30 04:14:00,101.32,101.32,101.3,101.31,57996454.0
2005-12-30 04:15:00,101.315,101.315,101.295,101.295,75241875.0
2005-12-30 04:16:00,101.293,101.306,101.252,101.3,245908130.0
2005-12-30 04:17:00,101.29,101.29,101.245,101.27,33374217.0
2005-12-30 04:18:00,101.265,101.284,101.245,101.245,37851605.0
2005-12-30 04:19:00,101.245,101.265,101.245,101.265,9822792.0
2005-12-30 04:20:00,101.26,101.26,101.24,101.25,150114821.0
2005-12-30 04:21:00,101.24,101.24,101.19,101.205,168726997.0
2005-12-30 04:22:00,101.205,101.238,101.192,101.21,412906456.0
2005-12-30 04:23:00,101.21,101.215,101.203,101.205,44488981.0
2005-12-30 04:24:00,101.21,101.23,101.175,101.23,99897527.0
2005-12-30 04:25:00,101.23,101.235,101.22,101.225,193046918.0
2005-12-30 04:26:00,101.215,101.249,101.215,101.22,151503997.0
2005-12-30 04:27:00,101.22,101.245,101.22,101.245,98130612.0
2005-12-30 04:28:00,101.25,101.254,101.22,101.22,391232230.0
2005-12-30 04:29:00,101.23,101.23,101.205,101.207,214362587.0
2005-12-30 04:30:00,101.205,101.237,101.205,101.215,47279522.0
2005-12-30 04:31:00,101.21,101.231,101.21,101.223,470631066.0
2005-12-30 04:32:00,101.225,101.23,101.22,101.23,39936554.0
2005-12-30 04:33:00,101.225,101.245,101.225,101.245,55255505.0
2005-12-30 04:34:00,101.235,101.235,101.23,101.235,392341091.0
2005-12-30 04:35:00,101.235,101.24,101.225,101.24,26690093.0
2005-12-30 04:36:00,101.24,101.245,101.232,101.245,21574461.0
2005-12-30 04:37:00,101.235,101.238,101.223,101.223,233656561.0
2005-12-30 04:38:00,101.23,101.24,101.225,101.24,47403973.0
2005-12-30 04:39:00,101.235,101.237,101.22,101.225,245458604.0
2005-12-30 04:40:00,101.217,101.22,101.196,101.2,131907778.0
2005-12-30 04:41:00,101.21,101.213,101.185,101.185,54241798.0
2005-12-30 04:42:00,101.18,101.196,101.137,101.145,330903313.0
2005-12-30 04:43:00,101.185,101.185,101.17,101.17,18713847.0
2005-12-30 04:44:00,101.165,101.19,101.133,101.19,104512860.0
2005-12-30 04:45:00,101.185,101.186,101.178,101.18,497628374.0
2005-12-30 04:46:00,101.173,101.195,101.173,101.175,34824747.0
2005-12-30 04:47:00,101.175,101.185,101.113,101.17,24150099.0
2005-12-30 04:48:00,101.165,101.19,101.165,101.19,7813703.0
2005-12-30 04:49:00,101.185,101.205,101.18,101.205,116945126.0
2005-12-30 04:50:00,101.215,101.215,101.197,101.203,47551209.0
2005-12-30 04:51:00,101.205,101.213,101.205,101.208,25142350.0
2005-12-30 04:52:00,101.21,101.22,101.172,101.22,118318554.0
2005-12-30 04:53:00,101.218,101.218,101.203,101.21,38354987.0
2005-12-30 04:54:00,101.21,101.21,101.177,101.177,6171656.0
2005-12-30 04:55:00,101.17,101.18,101.153,101.153,63620792.0
2005-12-30 04:56:00,101.148,101.16,101.145,101.16,25045565.0
2005-12-30 04:57:00,101.153,101.17,101.153,101.167,34297633.0
2005-12-30 04:58:00,101.158,101.198,101.158,101.165,21686554.0
2005-12-30 04:59:00,101.178,101.18,101.175,101.175,28648852.0
2005-12-30 05:00:00,101.18,101.18,101.167,101.173,89686133.0
2005-12-30 05:01:00,101.175,101.175,101.165,101.167,19829363.0
2005-12-30 05:02:00,101.175,101.185,101.17,101.185,17595602.0
2005-12-30 05:03:00,101.19,101.2,101.185,101.2,70937845.0
2005-12-30 05:04:00,101.205,101.21,101.19,101.2,21397705.0
2005-12-30 05:05:00,101.2,101.2,101.183,101.185,131590222.0
2005-12-30 05:06:00,101.185,101.2,101.179,101.182,97692643.0
2005-12-30 05:07:00,101.185,101.185,101.175,101.175,52516629.0
2005-12-30 05:08:00,101.17,101.175,101.165,101.172,117819985.0
2005-12-30 05:09:00,101.18,101.18,101.168,101.18,16675958.0
2005-12-30 05:10:00,101.175,101.18,101.167,101.18,130077185.0
2005-12-30 05:11:00,101.175,101.18,101.173,101.175,21996869.0
2005-12-30 05:12:00,101.175,101.18,101.17,101.175,67380691.0
2005-12-30 05:13:00,101.18,101.18,101.133,101.18,47256337.0
2005-12-30 05:14:00,101.172,101.172,101.135,101.135,102075894.0
2005-12-30 05:15:00,101.13,101.152,101.13,101.13,95391333.0
2005-12-30 05:16:00,101.138,101.155,101.012,101.015,249189661.0
2005-12-30 05:17:00,101.013,101.02,100.96,100.965,116054542.0
2005-12-30 05:18:00,100.97,100.97,100.87,100.885,57589359.0
2005-12-30 05:19:00,100.885,100.9,100.858,100.9,91830572.0
2005-12-30 05:20:00,100.887,100.93,100.887,100.9,25169774.0
2005-12-30 05:21:00,100.91,100.91,100.85,100.87,35794583.0
2005-12-30 05:22:00,100.865,100.88,100.845,100.865,40510829.0
2005-12-30 05:23:00,100.85,100.88,100.835,100.85,64829788.0
2005-12-30 05:24:00,100.837,100.837,100.77,100.77,54959308.0
2005-12-30 05:25:00,100.775,100.82,100.763,100.82,107561838.0
2005-12-30 05:26:00,100.815,100.827,100.795,100.82,30240047.0
2005-12-30 05:27:00,100.813,100.813,100.79,100.79,33143155.0
2005-12-30 05:28:00,100.79,100.805,100.79,100.805,26533788.0
2005-12-30 05:29:00,100.808,100.855,100.808,100.855,72635532.0
2005-12-30 05:30:00,100.855,100.87,100.845,100.855,30963556.0
2005-12-30 05:31:00,100.85,100.85,100.82,100.82,60725324.0
2005-12-30 05:32:00,100.812,100.825,100.775,100.775,210299887.0
2005-12-30 05:33:00,100.78,100.78,100.757,100.758,45274182.0
2005-12-30 05:34:00,100.775,100.775,100.707,100.74,9476159.0
2005-12-30 05:35:00,100.733,100.75,100.67,100.725,217829849.0
2005-12-30 05:36:00,100.74,100.748,100.665,100.665,57185467.0
2005-12-30 05:37:00,100.67,100.685,100.66,100.675,72445024.0
2005-12-30 05:38:00,100.675,100.7,100.645,100.67,102489154.0
2005-12-30 05:39:00,100.66,100.66,100.635,100.635,122242945.0
2005-12-30 05:40:00,100.63,100.63,100.56,100.56,67206555.0
2005-12-30 05:41:00,100.567,100.695,100.567,100.672,15928509.0
2005-12-30 05:42:00,100.68,100.685,100.632,100.665,111907750.0
2005-12-30 05:43:00,100.665,100.755,100.665,100.725,180759219.0
2005-12-30 05:44:00,100.745,100.793,100.735,100.755,168389068.0
2005-12-30 05:45:00,100.76,100.827,100.76,100.79,10600606.0
2005-12-30 05:46:00,100.79,100.8,100.76,100.8,227144672.0
2005-12-30 05:47:00,100.797,100.85,100.765,100.795,42620516.0
2005-12-30 05:48:00,100.795,100.795,100.735,100.735,103433130.0
2005-12-30 05:49:00,100.785,100.795,100.763,100.78,98925697.0
2005-12-30 05:50:00,100.777,100.78,100.76,100.78,54875916.0
2005-12-30 05:51:00,100.795,100.817,100.795,100.805,90395472.0
2005-12-30 05:52:00,100.805,100.81,100.788,100.803,144968015.0
2005-12-30 05:53:00,100.8,100.801,100.793,100.8,145032541.0
2005-12-30 05:54:00,100.81,100.81,100.788,100.79,64498735.0
2005-12-30 05:55:00,100.783,100.785,100.755,100.78,16706182.0
2005-12-30 05:56:00,100.785,100.8,100.785,100.79,77185595.0
2005-12-30 05:57:00,100.787,100.8,100.775,100.8,112361425.0
2005-12-30 05:58:00,100.81,100.81,100.78,100.788,163961401.0
2005-12-30 05:59:00,100.783,100.803,100.765,100.793,88415296.0
2005-12-30 06:00:00,100.788,100.81,100.769,100.787,418598561.0
2005-12-30 06:01:00,100.79,100.797,100.786,100.797,123133528.0
2005-12-30 06:02:00,100.793,100.793,100.749,100.783,13230669.0
2005-12-30 06:03:00,100.79,100.8,100.77,100.775,38354745.0
2005-12-30 06:04:00,100.775,100.789,100.775,100.78,40753697.0
2005-12-30 06:05:00,100.785,100.785,100.738,100.76,18400099.0
2005-12-30 06:06:00,100.765,100.79,100.765,100.79,111337409.0
2005-12-30 06:07:00,100.785,100.8,100.777,100.79,179821004.0
2005-12-30 06:08:00,100.783,100.783,100.74,100.755,161793393.0
2005-12-30 06:09:00,100.76,100.76,100.743,100.745,91601089.0
2005-12-30 06:10:00,100.75,100.765,100.73,100.73,14706099.0
2005-12-30 06:11:00,100.722,100.726,100.71,100.71,61296363.0
2005-12-30 06:12:00,100.725,100.74,100.725,100.74,13063948.0
2005-12-30 06:13:00,100.735,100.745,100.718,100.745,119857998.0
2005-12-30 06:14:00,100.74,100.74,100.713,100.713,38102576.0
2005-12-30 06:15:00,100.707,100.715,100.707,100.715,132704074.0
2005-12-30 06:16:00,100.708,100.725,100.708,100.725,68423619.0
2005-12-30 06:17:00,100.715,100.733,100.7,100.705,16610963.0
2005-12-30 06:18:00,100.71,100.725,100.71,100.725,50081424.0
2005-12-30 06:19:00,100.73,100.73,100.713,100.725,136366046.0
2005-12-30 06:20:00,100.723,100.727,100.717,100.717,65159467.0
2005-12-30 06:21:00,100.725,100.735,100.72,100.735,88535725.0
2005-12-30 06:22:00,100.73,100.735,100.718,100.718,29102270.0
2005-12-30 06:23:00,100.72,100.733,100.71,100.725,47701202.0
2005-12-30 06:24:00,100.725,100.74,100.715,100.74,17202104.0
2005-12-30 06:25:00,100.733,100.755,100.733,100.755,36005283.0
2005-12-30 06:26:00,100.75,100.775,100.72,100.775,63743449.0
2005-12-30 06:27:00,100.77,100.784,100.77,100.775,394633406.0
2005-12-30 06:28:00,100.77,100.771,100.748,100.77,30677862.0
2005-12-30 06:29:00,100.78,100.784,100.76,100.78,75478994.0
2005-12-30 06:30:00,100.775,100.775,100.74,100.745,62284404.0
2005-12-30 06:31:00,100.745,100.745,100.715,100.725,73552488.0
2005-12-30 06:32:00,100.73,100.735,100.705,100.723,53405240.0
2005-12-30 06:33:00,100.73,100.73,100.685,100.687,15387138.0
2005-12-30 06:34:00,100.685,100.693,100.663,100.675,21054443.0
2005-12-30 06:35:00,100.675,100.68,100.657,100.67,28620013.0
2005-12-30 06:36:00,100.667,100.667,100.623,100.645,37403441.0
2005-12-30 06:37:00,100.635,100.665,100.635,100.655,52264423.0
2005-12-30 06:38:00,100.645,100.673,100.635,100.673,72405624.0
2005-12-30 06:39:00,100.677,100.71,100.665,100.71,265371017.0
2005-12-30 06:40:00,100.715,100.715,100.685,100.695,170090929.0
2005-12-30 06:41:00,100.7,100.713,100.7,100.705,77253373.0
2005-12-30 06:42:00,100.715,100.717,100.685,100.71,41120686.0
2005-12-30 06:43:00,100.7,100.714,100.695,100.705,55617887.0
2005-12-30 06:44:00,100.71,100.71,100.703,100.703,8070225.0
2005-12-30 06:45:00,100.702,100.72,100.7,100.7,30005520.0
2005-12-30 06:46:00,100.695,100.735,100.695,100.73,159436554.0
2005-12-30 06:47:00,100.73,100.731,100.708,100.715,68364482.0
2005-12-30 06:48:00,100.717,100.725,100.717,100.725,131899738.0
2005-12-30 06:49:00,100.725,100.731,100.725,100.73,326885358.0
2005-12-30 06:50:00,100.735,100.744,100.71,100.71,3346864.0
2005-12-30 06:51:00,100.71,100.715,100.705,100.715,91760771.0
2005-12-30 06:52:00,100.72,100.73,100.72,100.73,17717958.0
2005-12-30 06:53:00,100.735,100.735,100.713,100.73,6149169.0
2005-12-30 06:54:00,100.725,100.727,100.72,100.725,60435906.0
2005-12-30 06:55:00,100.725,100.725,100.715,100.725,51216981.0
2005-12-30 06:56:00,100.725,100.725,100.71,100.725,236210729.0
2005-12-30 06:57:00,100.735,100.741,100.73,100.73,37864383.0
2005-12-30 06:58:00,100.735,100.75,100.72,100.72,164938469.0
2005-12-30 06:59:00,100.73,100.751,100.725,100.725,62217098.0
2005-12-30 07:00:00,100.725,100.742,100.725,100.725,171788561.0
2005-12-30 07:01:00,100.725,100.745,100.725,100.745,60987193.0
2005-12-30 07:02:00,100.745,100.757,100.745,100.755,10162198.0
2005-12-30 07:03:00,100.75,100.787,100.75,100.77,83103223.0
2005-12-30 07:04:00,100.78,100.78,100.765,100.765,66140778.0
2005-12-30 07:05:00,100.765,100.773,100.765,100.77,28678831.0
2005-12-30 07:06:00,100.78,100.78,100.763,100.767,72209915.0
2005-12-30 07:07:00,100.775,100.785,100.775,100.775,7860645.0
2005-12-30 07:08:00,100.78,100.788,100.777,100.785,449436887.0
2005-12-30 07:09:00,100.79,100.797,100.77,100.787,91837572.0
2005-12-30 07:10:00,100.785,100.79,100.785,100.79,26020420.0
2005-12-30 07:11:00,100.8,100.8,100.782,100.782,134292666.0
2005-12-30 07:12:00,100.785,100.815,100.784,100.815,472456565.0
2005-12-30 07:13:00,100.805,100.809,100.793,100.798,287968797.0
2005-12-30 07:14:00,100.787,100.805,100.787,100.79,9174972.0
2005-12-30 07:15:00,100.785,100.788,100.765,100.78,205896515.0
2005-12-30 07:16:00,100.775,100.795,100.765,100.765,45172438.0
2005-12-30 07:17:00,100.758,100.768,100.758,100.76,186896718.0
2005-12-30 07:18:00,100.747,100.765,100.747,100.76,95662937.0
2005-12-30 07:19:00,100.757,100.765,100.75,100.755,66936554.0
2005-12-30 07:20:00,100.75,100.765,100.733,100.765,104431081.0
2005-12-30 07:21:00,100.76,100.775,100.76,100.77,49661791.0
2005-12-30 07:22:00,100.775,100.79,100.775,100.79,8740449.0
2005-12-30 07:23:00,100.787,100.79,100.775,100.79,19274860.0
2005-12-30 07:24:00,100.782,100.783,100.765,100.783,76449611.0
2005-12-30 07:25:00,100.78,100.795,100.78,100.785,101359516.0
2005-12-30 07:26:00,100.785,100.795,100.785,100.795,104952553.0
2005-12-30 07:27:00,100.795,100.795,100.782,100.782,199718421.0
2005-12-30 07:28:00,100.785,100.81,100.773,100.795,38260990.0
2005-12-30 07:29:00,100.795,100.803,100.758,100.8,35261783.0
2005-12-30 07:30:00,100.795,100.795,100.795,100.795,16953974.0
2005-12-30 07:31:00,100.8,100.8,100.79,100.79,26746446.0
2005-12-30 07:32:00,100.795,100.815,100.752,100.803,35328127.0
2005-12-30 07:33:00,100.805,100.805,100.795,100.805,43300990.0
2005-12-30 07:34:00,100.805,100.807,100.783,100.783,238527328.0
2005-12-30 07:35:00,100.785,100.805,100.785,100.805,74051361.0
2005-12-30 07:36:00,100.805,100.82,100.805,100.82,31084076.0
2005-12-30 07:37:00,100.815,100.815,100.808,100.808,24723399.0
2005-12-30 07:38:00,100.813,100.82,100.808,100.82,43037882.0
2005-12-30 07:39:00,100.817,100.817,100.8,100.8,116049111.0
2005-12-30 07:40:00,100.795,100.816,100.795,100.81,69119201.0
2005-12-30 07:41:00,100.815,100.825,100.815,100.82,8648584.0
2005-12-30 07:42:00,100.82,100.825,100.817,100.825,24330038.0
2005-12-30 07:43:00,100.827,100.834,100.819,100.82,23004297.0
2005-12-30 07:44:00,100.817,100.822,100.775,100.79,157004762.0
2005-12-30 07:45:00,100.795,100.812,100.795,100.805,10227742.0
2005-12-30 07:46:00,100.805,100.815,100.8,100.815,20959485.0
2005-12-30 07:47:00,100.803,100.81,100.79,100.79,47757379.0
2005-12-30 07:48:00,100.79,100.8,100.785,100.79,27214045.0
2005-12-30 07:49:00,100.785,100.82,100.77,100.82,56442668.0
2005-12-30 07:50:00,100.815,100.815,100.802,100.815,15895192.0
2005-12-30 07:51:00,100.812,100.82,100.812,100.815,54584459.0
2005-12-30 07:52:00,100.815,100.82,100.813,100.815,39835763.0
2005-12-30 07:53:00,100.808,100.825,100.765,100.815,38541237.0
2005-12-30 07:54:00,100.817,100.825,100.817,100.825,8854016.0
2005-12-30 07:55:00,100.82,100.82,100.805,100.812,12570605.0
2005-12-30 07:56:00,100.815,100.837,100.815,100.827,10747427.0
2005-12-30 07:57:00,100.822,100.83,100.822,100.825,53600412.0
2005-12-30 07:58:00,100.83,100.845,100.83,100.845,4055161.0
2005-12-30 07:59:00,100.845,100.85,100.838,100.84,30726364.0
2005-12-30 08:00:00,100.845,100.848,100.79,100.835,127535914.0
2005-12-30 08:01:00,100.837,100.85,100.836,100.845,260297042.0
2005-12-30 08:02:00,100.847,100.847,100.81,100.81,221658164.0
2005-12-30 08:03:00,100.81,100.835,100.8,100.805,20995627.0
2005-12-30 08:04:00,100.81,100.812,100.79,100.812,29686408.0
2005-12-30 08:05:00,100.815,100.835,100.815,100.835,253374047.0
2005-12-30 08:06:00,100.835,100.86,100.815,100.86,349495047.0
2005-12-30 08:07:00,100.855,100.87,100.843,100.843,127199204.0
2005-12-30 08:08:00,100.84,100.84,100.825,100.825,108295465.0
2005-12-30 08:09:00,100.83,100.855,100.83,100.855,184828000.0
2005-12-30 08:10:00,100.86,100.875,100.818,100.875,247903134.0
2005-12-30 08:11:00,100.87,100.875,100.865,100.865,25542877.0
2005-12-30 08:12:00,100.865,100.878,100.865,100.877,189747597.0
2005-12-30 08:13:00,100.88,100.88,100.858,100.86,140751348.0
2005-12-30 08:14:00,100.855,100.862,100.835,100.835,63515132.0
2005-12-30 08:15:00,100.84,100.845,100.827,100.845,107162586.0
2005-12-30 08:16:00,100.84,100.86,100.825,100.835,147837496.0
2005-12-30 08:17:00,100.84,100.84,100.828,100.828,41316537.0
2005-12-30 08:18:00,100.83,100.837,100.805,100.82,96783486.0
2005-12-30 08:19:00,100.815,100.824,100.815,100.82,43025544.0
2005-12-30 08:20:00,100.815,100.82,100.808,100.81,69029968.0
2005-12-30 08:21:00,100.81,100.835,100.785,100.805,18738684.0
2005-12-30 08:22:00,100.8,100.815,100.785,100.815,43515321.0
2005-12-30 08:23:00,100.8,100.8,100.78,100.78,34047961.0
2005-12-30 08:24:00,100.78,100.785,100.78,100.785,27095290.0
2005-12-30 08:25:00,100.783,100.787,100.775,100.787,30277288.0
2005-12-30 08:26:00,100.785,100.785,100.76,100.76,171094602.0
2005-12-30 08:27:00,100.785,100.791,100.78,100.78,55789483.0
2005-12-30 08:28:00,100.775,100.775,100.76,100.76,92307706.0
2005-12-30 08:29:00,100.757,100.793,100.745,100.778,10870707.0
2005-12-30 08:30:00,100.78,100.78,100.755,100.768,40703875.0
2005-12-30 08:31:00,100.77,100.775,100.735,100.735,126744373.0
2005-12-30 08:32:00,100.735,100.763,100.735,100.745,107403271.0
2005-12-30 08:33:00,100.747,100.755,100.734,100.755,41725649.0
2005-12-30 08:34:00,100.745,100.751,100.73,100.73,78986798.0
2005-12-30 08:35:00,100.725,100.737,100.725,100.725,38373931.0
2005-12-30 08:36:00,100.723,100.751,100.723,100.75,371277821.0
2005-12-30 08:37:00,100.75,100.761,100.735,100.75,56966385.0
2005-12-30 08:38:00,100.76,100.76,100.733,100.748,48290687.0
2005-12-30 08:39:00,100.743,100.75,100.74,100.75,87244017.0
2005-12-30 08:40:00,100.743,100.75,100.72,100.74,13563826.0
2005-12-30 08:41:00,100.75,100.765,100.745,100.745,20384491.0
2005-12-30 08:42:00,100.745,100.765,100.745,100.765,92399719.0
2005-12-30 08:43:00,100.77,100.77,100.733,100.733,110002367.0
2005-12-30 08:44:00,100.727,100.736,100.723,100.733,72757020.0
2005-12-30 08:45:00,100.735,100.764,100.735,100.745,186484821.0
2005-12-30 08:46:00,100.752,100.752,100.735,100.735,227897065.0
2005-12-30 08:47:00,100.745,100.745,100.725,100.735,129234691.0
2005-12-30 08:48:00,100.733,100.745,100.733,100.745,17042395.0
2005-12-30 08:49:00,100.745,100.755,100.73,100.735,42177193.0
2005-12-30 08:50:00,100.73,100.735,100.73,100.733,118023263.0
2005-12-30 08:51:00,100.71,100.745,100.71,100.745,66622973.0
2005-12-30 08:52:00,100.745,100.745,100.74,100.74,34159658.0
2005-12-30 08:53:00,100.74,100.745,100.733,100.733,14375544.0
2005-12-30 08:54:00,100.74,100.74,100.728,100.735,268210351.0
2005-12-30 08:55:00,100.723,100.738,100.721,100.732,66685672.0
2005-12-30 08:56:00,100.733,100.743,100.733,100.743,26940873.0
2005-12-30 08:57:00,100.745,100.76,100.74,100.76,55708161.0
2005-12-30 08:58:00,100.765,100.79,100.765,100.78,25889766.0
2005-12-30 08:59:00,100.78,100.795,100.78,100.785,47673126.0
2005-12-30 09:00:00,100.78,100.804,100.78,100.79,76466460.0
2005-12-30 09:01:00,100.792,100.793,100.785,100.785,52694853.0
2005-12-30 09:02:00,100.785,100.805,100.785,100.805,303799116.0
2005-12-30 09:03:00,100.805,100.815,100.793,100.81,44622755.0
2005-12-30 09:04:00,100.823,100.832,100.785,100.82,74126435.0
2005-12-30 09:05:00,100.812,100.82,100.805,100.81,247878803.0
2005-12-30 09:06:00,100.82,100.825,100.784,100.82,70348118.0
2005-12-30 09:07:00,100.81,100.835,100.81,100.815,84766205.0
2005-12-30 09:08:00,100.807,100.818,100.807,100.815,525787909.0
2005-12-30 09:09:00,100.812,100.812,100.807,100.81,131436661.0
2005-12-30 09:10:00,100.82,100.82,100.81,100.81,3713339.0
2005-12-30 09:11:00,100.82,100.82,100.813,100.813,49206081.0
2005-12-30 09:12:00,100.815,100.818,100.812,100.815,81612770.0
2005-12-30 09:13:00,100.81,100.81,100.755,100.755,108850054.0
2005-12-30 09:14:00,100.76,100.76,100.74,100.755,87992158.0
2005-12-30 09:15:00,100.755,100.762,100.745,100.762,24053878.0
2005-12-30 09:16:00,100.77,100.777,100.763,100.775,115500946.0
2005-12-30 09:17:00,100.775,100.785,100.767,100.767,138597633.0
2005-12-30 09:18:00,100.77,100.795,100.77,100.775,175961463.0
2005-12-30 09:19:00,100.78,100.825,100.78,100.825,32096462.0
2005-12-30 09:20:00,100.81,100.822,100.805,100.805,146182211.0
2005-12-30 09:21:00,100.802,100.82,100.795,100.82,49430676.0
2005-12-30 09:22:00,100.815,100.835,100.815,100.815,49220417.0
2005-12-30 09:23:00,100.815,100.827,100.785,100.808,155439194.0
2005-12-30 09:24:00,100.802,100.81,100.8,100.81,18164517.0
2005-12-30 09:25:00,100.807,100.818,100.8,100.8,19455588.0
2005-12-30 09:26:00,100.795,100.815,100.795,100.815,42827478.0
2005-12-30 09:27:00,100.81,100.822,100.81,100.81,138407658.0
2005-12-30 09:28:00,100.802,100.815,100.77,100.77,52143809.0
2005-12-30 09:29:00,100.77,100.775,100.752,100.775,394627079.0
2005-12-30 09:30:00,100.777,100.777,100.743,100.743,50954095.0
2005-12-30 09:31:00,100.745,100.75,100.725,100.725,59959569.0
2005-12-30 09:32:00,100.74,100.751,100.74,100.745,23545935.0
2005-12-30 09:33:00,100.745,100.767,100.745,100.765,72392493.0
2005-12-30 09:34:00,100.77,100.773,100.75,100.773,14843909.0
2005-12-30 09:35:00,100.78,100.799,100.78,100.79,113253483.0
2005-12-30 09:36:00,100.805,100.805,100.777,100.78,78218052.0
2005-12-30 09:37:00,100.772,100.782,100.765,100.765,100385566.0
2005-12-30 09:38:00,100.762,100.775,100.762,100.763,265374990.0
2005-12-30 09:39:00,100.76,100.795,100.76,100.795,101104927.0
2005-12-30 09:40:00,100.787,100.787,100.76,100.775,346129066.0
2005-12-30 09:41:00,100.773,100.78,100.757,100.78,37563947.0
2005-12-30 09:42:00,100.778,100.855,100.775,100.843,50139644.0
2005-12-30 09:43:00,100.845,100.86,100.845,100.86,7947086.0
2005-12-30 09:44:00,100.87,100.877,100.845,100.85,66805874.0
2005-12-30 09:45:00,100.855,100.855,100.783,100.79,211923306.0
2005-12-30 09:46:00,100.785,100.799,100.78,100.795,97538476.0
2005-12-30 09:47:00,100.795,100.862,100.795,100.85,87267448.0
2005-12-30 09:48:00,100.855,100.861,100.817,100.817,165296160.0
2005-12-30 09:49:00,100.815,100.835,100.815,100.82,43086219.0
2005-12-30 09:50:00,100.825,100.825,100.815,100.815,135049468.0
2005-12-30 09:51:00,100.82,100.84,100.8,100.8,20435644.0
2005-12-30 09:52:00,100.805,100.862,100.805,100.862,56808628.0
2005-12-30 09:53:00,100.865,100.897,100.865,100.885,134362863.0
2005-12-30 09:54:00,100.885,100.97,100.875,100.94,12929969.0
2005-12-30 09:55:00,100.945,100.965,100.92,100.95,82595871.0
2005-12-30 09:56:00,100.945,100.949,100.934,100.935,9031605.0
2005-12-30 09:57:00,100.94,100.94,100.91,100.935,395503342.0
2005-12-30 09:58:00,100.935,100.945,100.925,100.94,203752953.0
2005-12-30 09:59:00,100.935,100.95,100.935,100.95,144700467.0
2005-12-30 10:00:00,100.948,100.948,100.92,100.92,76171361.0
2005-12-30 10:01:00,100.925,100.945,100.925,100.93,28342634.0
2005-12-30 10:02:00,100.94,100.94,100.9,100.928,24373153.0
2005-12-30 10:03:00,100.925,100.935,100.9,100.935,60464524.0
2005-12-30 10:04:00,100.932,100.943,100.923,100.923,63282640.0
2005-12-30 10:05:00,100.93,100.935,100.92,100.925,81550622.0
2005-12-30 10:06:00,100.92,100.93,100.9,100.9,116531421.0
2005-12-30 10:07:00,100.923,100.937,100.922,100.937,66980225.0
2005-12-30 10:08:00,100.935,100.943,100.935,100.94,137522547.0
2005-12-30 10:09:00,100.945,100.97,100.944,100.965,22922578.0
2005-12-30 10:10:00,100.96,100.972,100.96,100.965,164660951.0
2005-12-30 10:11:00,100.96,100.985,100.959,100.96,113135794.0
2005-12-30 10:12:00,100.97,100.97,100.952,100.955,153733080.0
2005-12-30 10:13:00,100.957,100.995,100.957,100.995,40005307.0
2005-12-30 10:14:00,100.992,101.01,100.937,101.01,11662970.0
2005-12-30 10:15:00,100.98,101.016,100.98,100.98,77704405.0
2005-12-30 10:16:00,100.975,101.015,100.975,101.015,79221981.0
2005-12-30 10:17:00,101.008,101.008,100.977,100.977,115847225.0
2005-12-30 10:18:00,100.985,101.0,100.982,100.99,71030433.0
2005-12-30 10:19:00,100.99,101.005,100.94,100.94,89783523.0
2005-12-30 10:20:00,100.94,100.94,100.86,100.875,22027851.0
2005-12-30 10:21:00,100.875,100.91,100.875,100.905,41340711.0
2005-12-30 10:22:00,100.895,100.895,100.88,100.88,36271075.0
2005-12-30 10:23:00,100.89,100.891,100.89,100.89,7666513.0
2005-12-30 10:24:00,100.895,100.915,100.895,100.91,76348157.0
2005-12-30 10:25:00,100.91,100.92,100.905,100.91,79206068.0
2005-12-30 10:26:00,100.907,100.907,100.838,100.875,46993175.0
2005-12-30 10:27:00,100.88,100.887,100.859,100.867,107645531.0
2005-12-30 10:28:00,100.86,100.867,100.85,100.85,44448285.0
2005-12-30 10:29:00,100.843,100.873,100.843,100.873,332429912.0
2005-12-30 10:30:00,100.87,100.895,100.87,100.895,13463456.0
2005-12-30 10:31:00,100.885,100.905,100.885,100.885,65159267.0
2005-12-30 10:32:00,100.875,100.88,100.825,100.825,185144626.0
2005-12-30 10:33:00,100.825,100.835,100.795,100.81,96208287.0
2005-12-30 10:34:00,100.803,100.82,100.8,100.81,14827713.0
2005-12-30 10:35:00,100.802,100.82,100.77,100.813,95893796.0
2005-12-30 10:36:00,100.817,100.827,100.81,100.81,67374251.0
2005-12-30 10:37:00,100.82,100.87,100.82,100.855,42731926.0
2005-12-30 10:38:00,100.85,100.87,100.85,100.87,38284465.0
2005-12-30 10:39:00,100.87,100.877,100.827,100.853,43658057.0
2005-12-30 10:40:00,100.86,100.915,100.825,100.915,79432388.0
2005-12-30 10:41:00,100.92,100.943,100.895,100.927,133008353.0
2005-12-30 10:42:00,100.93,100.93,100.905,100.912,99241278.0
2005-12-30 10:43:00,100.915,100.92,100.895,100.903,84407699.0
2005-12-30 10:44:00,100.905,100.94,100.905,100.94,21646995.0
2005-12-30 10:45:00,100.935,100.945,100.92,100.945,96468168.0
2005-12-30 10:46:00,100.905,100.956,100.905,100.945,428133370.0
2005-12-30 10:47:00,100.945,100.945,100.92,100.925,58478000.0
2005-12-30 10:48:00,100.917,100.925,100.917,100.925,87516555.0
2005-12-30 10:49:00,100.925,100.926,100.905,100.925,202682902.0
2005-12-30 10:50:00,100.92,100.95,100.92,100.93,32248786.0
2005-12-30 10:51:00,100.945,100.945,100.94,100.945,106563645.0
2005-12-30 10:52:00,100.945,100.965,100.94,100.942,153340982.0
2005-12-30 10:53:00,100.95,100.95,100.929,100.93,100852023.0
2005-12-30 10:54:00,100.935,100.937,100.908,100.937,52768611.0
2005-12-30 10:55:00,100.94,100.94,100.91,100.918,27656507.0
2005-12-30 10:56:00,100.93,100.93,100.87,100.872,55293523.0
2005-12-30 10:57:00,100.88,100.88,100.84,100.84,34171021.0
2005-12-30 10:58:00,100.858,100.895,100.848,100.895,111797802.0
2005-12-30 10:59:00,100.895,100.895,100.825,100.825,142905482.0
2005-12-30 11:00:00,100.83,100.86,100.82,100.86,24319148.0
2005-12-30 11:01:00,100.86,100.86,100.83,100.83,23147366.0
2005-12-30 11:02:00,100.835,100.855,100.825,100.855,143136744.0
2005-12-30 11:03:00,100.84,100.867,100.815,100.84,179810241.0
2005-12-30 11:04:00,100.835,100.845,100.82,100.84,78965387.0
2005-12-30 11:05:00,100.85,100.85,100.8,100.8,64263291.0
2005-12-30 11:06:00,100.79,100.828,100.79,100.828,36178901.0
2005-12-30 11:07:00,100.8,100.846,100.8,100.845,37069115.0
2005-12-30 11:08:00,100.843,100.9,100.843,100.885,564243192.0
2005-12-30 11:09:00,100.885,100.895,100.865,100.895,33251524.0
2005-12-30 11:10:00,100.89,100.892,100.874,100.88,84974923.0
2005-12-30 11:11:00,100.885,100.897,100.885,100.897,27680196.0
2005-12-30 11:12:00,100.905,100.945,100.877,100.91,397836191.0
2005-12-30 11:13:00,100.915,100.965,100.89,100.965,79291670.0
2005-12-30 11:14:00,100.965,100.97,100.927,100.96,117132263.0
2005-12-30 11:15:00,100.95,100.975,100.92,100.975,152130939.0
2005-12-30 11:16:00,100.975,100.975,100.945,100.96,61253227.0
2005-12-30 11:17:00,100.97,100.973,100.95,100.96,56214151.0
2005-12-30 11:18:00,100.965,100.975,100.96,100.975,15761355.0
2005-12-30 11:19:00,100.99,101.0,100.975,101.0,149035619.0
2005-12-30 11:20:00,101.005,101.005,100.985,100.997,19826629.0
2005-12-30 11:21:00,100.99,101.023,100.99,101.023,43748824.0
2005-12-30 11:22:00,101.03,101.035,101.01,101.025,179251373.0
2005-12-30 11:23:00,101.025,101.07,101.007,101.07,93187269.0
2005-12-30 11:24:00,101.08,101.108,101.035,101.035,50351168.0
2005-12-30 11:25:00,101.082,101.082,101.07,101.07,46696064.0
2005-12-30 11:26:00,101.073,101.076,101.06,101.075,86432363.0
2005-12-30 11:27:00,101.08,101.1,101.08,101.09,470137586.0
2005-12-30 11:28:00,101.09,101.095,101.083,101.095,77588077.0
2005-12-30 11:29:00,101.1,101.125,101.09,101.095,42675206.0
2005-12-30 11:30:00,101.1,101.125,101.085,101.12,157440937.0
2005-12-30 11:31:00,101.12,101.13,101.105,101.107,135621973.0
2005-12-30 11:32:00,101.12,101.145,101.12,101.145,176034659.0
2005-12-30 11:33:00,101.155,101.155,101.115,101.14,86509225.0
2005-12-30 11:34:00,101.135,101.15,101.084,101.125,297940768.0
2005-12-30 11:35:00,101.135,101.135,101.103,101.103,105475486.0
2005-12-30 11:36:00,101.1,101.12,101.07,101.07,90270169.0
2005-12-30 11:37:00,101.062,101.085,101.052,101.085,132827749.0
2005-12-30 11:38:00,101.08,101.082,101.067,101.075,49750306.0
2005-12-30 11:39:00,101.065,101.083,101.065,101.07,159248084.0
2005-12-30 11:40:00,101.075,101.075,101.057,101.057,438523053.0
2005-12-30 11:41:00,101.063,101.067,101.05,101.067,23163096.0
2005-12-30 11:42:00,101.065,101.065,101.038,101.055,112527543.0
2005-12-30 11:43:00,101.06,101.06,101.042,101.045,45962020.0
2005-12-30 11:44:00,101.04,101.041,101.02,101.035,56308251.0
2005-12-30 11:45:00,101.035,101.035,101.005,101.005,61346170.0
2005-12-30 11:46:00,101.01,101.01,100.98,100.99,34424632.0
2005-12-30 11:47:00,100.99,100.994,100.983,100.985,178989056.0
2005-12-30 11:48:00,100.987,101.024,100.987,101.01,93241638.0
2005-12-30 11:49:00,101.04,101.05,101.025,101.03,97696112.0
2005-12-30 11:50:00,101.04,101.07,101.04,101.06,7113730.0
2005-12-30 11:51:00,101.055,101.055,101.033,101.035,58034787.0
2005-12-30 11:52:00,101.033,101.05,101.023,101.035,72769899.0
2005-12-30 11:53:00,101.04,101.04,101.024,101.027,95651107.0
2005-12-30 11:54:00,101.03,101.03,101.0,101.0,43563937.0
2005-12-30 11:55:00,101.03,101.042,101.015,101.033,29564776.0
2005-12-30 11:56:00,101.028,101.05,101.028,101.05,88831805.0
2005-12-30 11:57:00,101.05,101.057,101.03,101.04,57142933.0
2005-12-30 11:58:00,101.047,101.065,101.03,101.035,156353039.0
2005-12-30 11:59:00,101.025,101.045,101.025,101.035,75698747.0
2005-12-30 12:00:00,101.037,101.05,101.0,101.01,75222764.0
2005-12-30 12:01:00,101.02,101.037,101.02,101.037,60277856.0
2005-12-30 12:02:00,101.035,101.05,101.01,101.01,34762758.0
2005-12-30 12:03:00,101.025,101.027,101.001,101.023,33564546.0
2005-12-30 12:04:00,101.025,101.049,101.025,101.04,145521916.0
2005-12-30 12:05:00,101.05,101.064,101.05,101.055,42215478.0
2005-12-30 12:06:00,101.055,101.065,101.05,101.06,30947945.0
2005-12-30 12:07:00,101.052,101.052,100.955,100.98,75261890.0
2005-12-30 12:08:00,100.98,100.98,100.957,100.957,52040473.0
2005-12-30 12:09:00,100.95,100.955,100.925,100.955,85628374.0
2005-12-30 12:10:00,100.965,100.965,100.91,100.91,14716820.0
2005-12-30 12:11:00,100.905,100.916,100.9,100.913,98803191.0
2005-12-30 12:12:00,100.92,100.92,100.89,100.89,22908509.0
2005-12-30 12:13:00,100.895,100.91,100.874,100.895,41974061.0
2005-12-30 12:14:00,100.895,100.895,100.887,100.89,140927703.0
2005-12-30 12:15:00,100.885,100.904,100.885,100.893,280176362.0
2005-12-30 12:16:00,100.895,100.895,100.85,100.885,44981083.0
2005-12-30 12:17:00,100.89,100.904,100.887,100.895,318102515.0
2005-12-30 12:18:00,100.89,100.915,100.845,100.873,98516155.0
2005-12-30 12:19:00,100.87,100.881,100.866,100.87,55654979.0
2005-12-30 12:20:00,100.865,100.873,100.865,100.87,368050304.0
2005-12-30 12:21:00,100.88,100.97,100.88,100.945,40411543.0
2005-12-30 12:22:00,100.935,100.937,100.92,100.92,29723020.0
2005-12-30 12:23:00,100.91,100.91,100.842,100.875,58877184.0
2005-12-30 12:24:00,100.867,100.884,100.833,100.86,134137073.0
2005-12-30 12:25:00,100.85,100.87,100.85,100.865,144569525.0
2005-12-30 12:26:00,100.87,100.875,100.859,100.86,23408157.0
2005-12-30 12:27:00,100.87,100.875,100.868,100.875,178072576.0
2005-12-30 12:28:00,100.875,100.891,100.875,100.88,139924488.0
2005-12-30 12:29:00,100.885,100.887,100.865,100.865,65047626.0
2005-12-30 12:30:00,100.865,100.88,100.847,100.88,20116517.0
2005-12-30 12:31:00,100.88,100.89,100.865,100.89,28189226.0
2005-12-30 12:32:00,100.88,100.909,100.873,100.883,141581687.0
2005-12-30 12:33:00,100.885,100.91,100.88,100.903,83947149.0
2005-12-30 12:34:00,100.903,100.925,100.903,100.925,16847257.0
2005-12-30 12:35:00,100.885,100.95,100.885,100.89,89333876.0
2005-12-30 12:36:00,100.92,100.935,100.92,100.935,419472.0
2005-12-30 12:37:00,100.93,100.932,100.907,100.907,111316888.0
2005-12-30 12:38:00,100.92,100.927,100.915,100.915,20302818.0
2005-12-30 12:39:00,100.912,100.912,100.885,100.893,15376936.0
2005-12-30 12:40:00,100.895,100.935,100.895,100.935,18709055.0
2005-12-30 12:41:00,100.93,100.96,100.93,100.955,74192138.0
2005-12-30 12:42:00,100.965,100.965,100.94,100.952,57173088.0
2005-12-30 12:43:00,100.96,100.97,100.955,100.96,154066912.0
2005-12-30 12:44:00,100.95,100.968,100.95,100.965,112345748.0
2005-12-30 12:45:00,100.97,100.973,100.97,100.97,95036429.0
2005-12-30 12:46:00,100.975,100.983,100.975,100.975,53793142.0
2005-12-30 12:47:00,100.975,101.003,100.975,100.985,119692754.0
2005-12-30 12:48:00,100.98,100.993,100.96,100.96,211442141.0
2005-12-30 12:49:00,100.96,100.993,100.96,100.98,304841484.0
2005-12-30 12:50:00,100.99,100.99,100.965,100.975,227525179.0
2005-12-30 12:51:00,100.98,100.985,100.975,100.975,49962066.0
2005-12-30 12:52:00,100.975,100.975,100.965,100.965,119202815.0
2005-12-30 12:53:00,100.98,100.98,100.95,100.955,257674116.0
2005-12-30 12:54:00,100.968,100.972,100.955,100.972,18428978.0
2005-12-30 12:55:00,100.98,100.98,100.96,100.975,30401771.0
2005-12-30 12:56:00,100.972,100.98,100.972,100.973,151993414.0
2005-12-30 12:57:00,100.975,101.0,100.975,101.0,115317431.0
2005-12-30 12:58:00,101.0,101.0,100.945,100.95,88556717.0
2005-12-30 12:59:00,100.965,100.975,100.96,100.965,70953678.0
2005-12-30 13:00:00,100.96,100.985,100.945,100.985,248645028.0
2005-12-30 13:01:00,100.99,100.99,100.955,100.98,33318977.0
2005-12-30 13:02:00,100.973,100.973,100.945,100.96,54948503.0
2005-12-30 13:03:00,100.955,100.96,100.943,100.96,187708030.0
2005-12-30 13:04:00,100.955,100.958,100.948,100.952,24142164.0
2005-12-30 13:05:00,100.96,100.977,100.947,100.953,34330909.0
2005-12-30 13:06:00,100.955,100.965,100.943,100.965,100003709.0
2005-12-30 13:07:00,100.96,100.963,100.945,100.945,49737855.0
2005-12-30 13:08:00,100.955,100.955,100.945,100.945,21003003.0
2005-12-30 13:09:00,100.95,100.953,100.94,100.95,40436677.0
2005-12-30 13:10:00,100.955,100.985,100.955,100.985,123888725.0
2005-12-30 13:11:00,100.985,100.985,100.975,100.975,68698191.0
2005-12-30 13:12:00,100.98,100.98,100.957,100.975,23355946.0
2005-12-30 13:13:00,100.97,100.97,100.932,100.932,117827482.0
2005-12-30 13:14:00,100.93,100.967,100.92,100.92,215325708.0
2005-12-30 13:15:00,100.94,100.94,100.86,100.88,49903379.0
2005-12-30 13:16:00,100.875,100.905,100.855,100.88,135263741.0
2005-12-30 13:17:00,100.88,100.91,100.857,100.91,227341838.0
2005-12-30 13:18:00,100.88,100.923,100.88,100.923,5952120.0
2005-12-30 13:19:00,100.93,100.93,100.898,100.898,39118009.0
2005-12-30 13:20:00,100.91,100.915,100.895,100.915,164333388.0
2005-12-30 13:21:00,100.905,100.905,100.873,100.873,40029319.0
2005-12-30 13:22:00,100.88,100.9,100.875,100.875,28232211.0
2005-12-30 13:23:00,100.867,100.895,100.865,100.88,44223216.0
2005-12-30 13:24:00,100.875,100.91,100.855,100.91,62767042.0
2005-12-30 13:25:00,100.91,100.91,100.875,100.905,44590828.0
2005-12-30 13:26:00,100.897,100.925,100.885,100.925,62802145.0
2005-12-30 13:27:00,100.92,100.93,100.905,100.93,104362483.0
2005-12-30 13:28:00,100.925,100.955,100.92,100.927,123372595.0
2005-12-30 13:29:00,100.94,100.965,100.94,100.958,106143527.0
2005-12-30 13:30:00,100.955,101.035,100.955,101.035,54443375.0
2005-12-30 13:31:00,101.035,101.045,101.035,101.045,21345703.0
2005-12-30 13:32:00,101.045,101.05,101.027,101.05,195305587.0
2005-12-30 13:33:00,101.055,101.063,101.04,101.05,112047868.0
2005-12-30 13:34:00,101.055,101.08,101.055,101.08,19153494.0
2005-12-30 13:35:00,101.08,101.08,101.04,101.065,69774766.0
2005-12-30 13:36:00,101.052,101.085,101.052,101.055,74554748.0
2005-12-30 13:37:00,101.042,101.082,101.042,101.062,42084314.0
2005-12-30 13:38:00,101.073,101.105,101.073,101.073,47680213.0
2005-12-30 13:39:00,101.08,101.085,101.06,101.06,263363622.0
2005-12-30 13:40:00,101.075,101.075,101.055,101.055,55082164.0
2005-12-30 13:41:00,101.06,101.08,101.03,101.053,21362207.0
2005-12-30 13:42:00,101.055,101.065,101.005,101.005,57115945.0
2005-12-30 13:43:00,101.005,101.03,101.002,101.03,61069788.0
2005-12-30 13:44:00,101.025,101.06,101.025,101.05,29038867.0
2005-12-30 13:45:00,101.042,101.042,100.98,100.98,109398283.0
2005-12-30 13:46:00,100.98,100.98,100.95,100.95,14901401.0
2005-12-30 13:47:00,100.95,101.01,100.95,101.01,90922223.0
2005-12-30 13:48:00,101.005,101.02,100.994,101.02,61217900.0
2005-12-30 13:49:00,101.02,101.02,101.005,101.005,9119462.0
2005-12-30 13:50:00,101.005,101.05,100.995,101.05,44271036.0
2005-12-30 13:51:00,101.04,101.055,101.03,101.03,82335747.0
2005-12-30 13:52:00,101.02,101.04,101.005,101.005,55058669.0
2005-12-30 13:53:00,101.005,101.008,100.99,101.0,130607917.0
2005-12-30 13:54:00,101.0,101.015,100.969,100.995,60781818.0
2005-12-30 13:55:00,101.005,101.025,101.005,101.018,97733950.0
2005-12-30 13:56:00,101.02,101.029,101.018,101.018,32681131.0
2005-12-30 13:57:00,101.025,101.035,101.02,101.025,48547167.0
2005-12-30 13:58:00,101.025,101.032,101.0,101.03,79305202.0
2005-12-30 13:59:00,101.023,101.035,101.021,101.035,148112395.0
2005-12-30 14:00:00,101.04,101.04,100.987,100.995,53634899.0
2005-12-30 14:01:00,101.003,101.019,100.995,100.997,267269259.0
2005-12-30 14:02:00,100.97,101.043,100.97,101.027,102074481.0
2005-12-30 14:03:00,101.03,101.06,101.03,101.06,50457588.0
2005-12-30 14:04:00,101.055,101.065,101.023,101.033,46162646.0
2005-12-30 14:05:00,101.035,101.06,101.025,101.06,262854398.0
2005-12-30 14:06:00,101.058,101.075,101.014,101.06,45784569.0
2005-12-30 14:07:00,101.05,101.073,101.044,101.06,54943125.0
2005-12-30 14:08:00,101.065,101.065,101.065,101.065,1394765.0
2005-12-30 14:09:00,101.052,101.052,101.025,101.05,13611955.0
2005-12-30 14:10:00,101.045,101.07,101.028,101.06,20670473.0
2005-12-30 14:11:00,101.052,101.052,101.025,101.05,35569262.0
2005-12-30 14:12:00,101.065,101.065,101.04,101.055,222934398.0
2005-12-30 14:13:00,101.055,101.07,101.055,101.07,234217991.0
2005-12-30 14:14:00,101.08,101.08,101.03,101.04,77391828.0
2005-12-30 14:15:00,101.042,101.068,101.023,101.055,134457835.0
2005-12-30 14:16:00,101.05,101.071,101.035,101.05,24922680.0
2005-12-30 14:17:00,101.058,101.075,101.05,101.05,59815790.0
2005-12-30 14:18:00,101.055,101.115,101.055,101.085,573250153.0
2005-12-30 14:19:00,101.083,101.095,101.077,101.095,63393364.0
2005-12-30 14:20:00,101.095,101.098,101.08,101.08,12931432.0
2005-12-30 14:21:00,101.103,101.112,101.098,101.105,38394837.0
2005-12-30 14:22:00,101.115,101.115,101.097,101.1,67491883.0
2005-12-30 14:23:00,101.1,101.113,101.097,101.097,14064025.0
2005-12-30 14:24:00,101.1,101.115,101.083,101.083,19051314.0
2005-12-30 14:25:00,101.08,101.093,101.055,101.055,30342805.0
2005-12-30 14:26:00,101.055,101.09,101.055,101.077,13939900.0
2005-12-30 14:27:00,101.075,101.087,101.053,101.053,44264538.0
2005-12-30 14:28:00,101.055,101.065,101.017,101.037,79708235.0
2005-12-30 14:29:00,101.035,101.05,101.02,101.04,135692420.0
2005-12-30 14:30:00,101.045,101.085,101.045,101.075,15460228.0
2005-12-30 14:31:00,101.08,101.095,101.065,101.095,224377879.0
2005-12-30 14:32:00,101.095,101.155,101.095,101.155,420182341.0
2005-12-30 14:33:00,101.16,101.17,101.14,101.14,223054801.0
2005-12-30 14:34:00,101.135,101.17,101.135,101.17,75159845.0
2005-12-30 14:35:00,101.175,101.188,101.175,101.183,20315110.0
2005-12-30 14:36:00,101.183,101.25,101.183,101.242,149527757.0
2005-12-30 14:37:00,101.24,101.24,101.22,101.22,29521576.0
2005-12-30 14:38:00,101.22,101.22,101.185,101.2,56692663.0
2005-12-30 14:39:00,101.19,101.205,101.19,101.2,98350279.0
2005-12-30 14:40:00,101.195,101.205,101.185,101.205,150349026.0
2005-12-30 14:41:00,101.215,101.215,101.178,101.18,60203763.0
2005-12-30 14:42:00,101.17,101.17,101.145,101.152,16786050.0
2005-12-30 14:43:00,101.155,101.155,101.12,101.12,52765500.0
2005-12-30 14:44:00,101.12,101.13,101.098,101.1,143334650.0
2005-12-30 14:45:00,101.097,101.097,101.075,101.08,166965995.0
2005-12-30 14:46:00,101.083,101.083,101.045,101.045,10667857.0
2005-12-30 14:47:00,101.045,101.09,101.034,101.09,46278903.0
2005-12-30 14:48:00,101.085,101.085,101.05,101.07,47613376.0
2005-12-30 14:49:00,101.07,101.07,101.01,101.02,163888245.0
2005-12-30 14:50:00,101.02,101.035,101.01,101.018,29102927.0
2005-12-30 14:51:00,101.035,101.07,101.035,101.07,1873974.0
2005-12-30 14:52:00,101.052,101.07,101.045,101.07,25562410.0
2005-12-30 14:53:00,101.075,101.077,101.06,101.06,251495415.0
2005-12-30 14:54:00,101.063,101.08,101.055,101.055,44490467.0
2005-12-30 14:55:00,101.043,101.053,101.04,101.053,26130346.0
2005-12-30 14:56:00,101.06,101.063,101.045,101.055,9258786.0
2005-12-30 14:57:00,101.055,101.08,101.038,101.08,38277376.0
2005-12-30 14:58:00,101.07,101.08,101.07,101.073,41260011.0
2005-12-30 14:59:00,101.073,101.089,101.069,101.085,42627587.0
2005-12-30 15:00:00,101.083,101.083,101.07,101.073,18789751.0
2005-12-30 15:01:00,101.075,101.098,101.058,101.083,100111928.0
2005-12-30 15:02:00,101.08,101.12,101.08,101.12,76269897.0
2005-12-30 15:03:00,101.12,101.135,101.078,101.125,381559753.0
2005-12-30 15:04:00,101.12,101.14,101.12,101.12,37096278.0
2005-12-30 15:05:00,101.115,101.14,101.115,101.125,21674620.0
2005-12-30 15:06:00,101.123,101.137,101.12,101.13,48026450.0
2005-12-30 15:07:00,101.123,101.123,101.103,101.103,64673934.0
2005-12-30 15:08:00,101.107,101.14,101.107,101.14,28649300.0
2005-12-30 15:09:00,101.135,101.135,101.115,101.13,66849691.0
2005-12-30 15:10:00,101.125,101.135,101.11,101.11,97379043.0
2005-12-30 15:11:00,101.115,101.12,101.085,101.12,175687919.0
2005-12-30 15:12:00,101.11,101.125,101.11,101.115,89859048.0
2005-12-30 15:13:00,101.115,101.125,101.115,101.125,128641564.0
2005-12-30 15:14:00,101.13,101.157,101.1,101.15,27577366.0
2005-12-30 15:15:00,101.14,101.16,101.085,101.085,60708935.0
2005-12-30 15:16:00,101.085,101.115,101.085,101.11,14777806.0
2005-12-30 15:17:00,101.115,101.115,101.067,101.075,17864574.0
2005-12-30 15:18:00,101.073,101.145,101.073,101.145,27708491.0
2005-12-30 15:19:00,101.145,101.145,101.095,101.095,146812432.0
2005-12-30 15:20:00,101.09,101.115,101.077,101.1,92173701.0
2005-12-30 15:21:00,101.105,101.108,101.1,101.1,102094161.0
2005-12-30 15:22:00,101.1,101.107,101.083,101.083,41927240.0
2005-12-30 15:23:00,101.085,101.125,101.067,101.067,50798719.0
2005-12-30 15:24:00,101.06,101.087,101.03,101.03,384691480.0
2005-12-30 15:25:00,101.035,101.055,101.032,101.032,41028671.0
2005-12-30 15:26:00,101.04,101.044,101.039,101.04,185721442.0
2005-12-30 15:27:00,101.045,101.053,101.03,101.043,21034561.0
2005-12-30 15:28:00,101.04,101.065,101.04,101.065,145695957.0
2005-12-30 15:29:00,101.057,101.075,101.057,101.075,25012941.0
2005-12-30 15:30:00,101.08,101.1,101.08,101.1,32627359.0
2005-12-30 15:31:00,101.1,101.155,101.1,101.135,122438139.0
2005-12-30 15:32:00,101.14,101.16,101.13,101.15,134186502.0
2005-12-30 15:33:00,101.145,101.16,101.145,101.16,45932221.0
2005-12-30 15:34:00,101.17,101.17,101.15,101.16,189550804.0
2005-12-30 15:35:00,101.16,101.16,101.15,101.15,159012249.0
2005-12-30 15:36:00,101.15,101.15,101.11,101.11,22578010.0
2005-12-30 15:37:00,101.115,101.12,101.1,101.1,61261762.0
2005-12-30 15:38:00,101.095,101.095,101.08,101.09,49083425.0
2005-12-30 15:39:00,101.085,101.087,101.077,101.08,147630537.0
2005-12-30 15:40:00,101.075,101.075,101.05,101.05,40469479.0
2005-12-30 15:41:00,101.053,101.07,101.025,101.033,54209618.0
2005-12-30 15:42:00,101.03,101.064,101.03,101.05,18767892.0
2005-12-30 15:43:00,101.045,101.058,101.045,101.052,216372516.0
2005-12-30 15:44:00,101.055,101.055,101.012,101.055,27888483.0
2005-12-30 15:45:00,101.06,101.06,101.032,101.053,24703502.0
2005-12-30 15:46:00,101.053,101.053,100.98,100.98,6301653.0
2005-12-30 15:47:00,101.003,101.015,101.001,101.005,64408700.0
2005-12-30 15:48:00,101.005,101.01,100.983,101.01,118302737.0
2005-12-30 15:49:00,101.01,101.02,101.0,101.0,40706364.0
2005-12-30 15:50:00,101.005,101.03,101.005,101.02,31341704.0
2005-12-30 15:51:00,101.015,101.03,100.99,100.99,110114371.0
2005-12-30 15:52:00,100.987,101.008,100.987,100.995,43790383.0
2005-12-30 15:53:00,100.995,101.025,100.99,101.025,138644818.0
2005-12-30 15:54:00,101.015,101.025,101.015,101.023,46075260.0
2005-12-30 15:55:00,101.03,101.03,101.016,101.025,11120005.0
2005-12-30 15:56:00,101.02,101.04,101.005,101.02,340005995.0
2005-12-30 15:57:00,101.005,101.022,100.995,100.995,262307771.0
2005-12-30 15:58:00,100.99,101.018,100.99,100.99,56306435.0
2005-12-30 15:59:00,100.985,101.002,100.975,101.0,307805820.0
2005-12-30 16:00:00,101.015,101.03,100.995,101.03,122900252.0
2005-12-30 16:01:00,101.02,101.028,101.013,101.013,5238187.0
2005-12-30 16:02:00,101.02,101.03,101.02,101.02,19071411.0
2005-12-30 16:03:00,101.02,101.025,101.0,101.015,84286722.0
2005-12-30 16:04:00,101.013,101.013,100.983,100.99,18404286.0
2005-12-30 16:05:00,100.995,101.01,100.995,101.01,27848607.0
2005-12-30 16:06:00,100.997,101.011,100.96,101.0,159033549.0
2005-12-30 16:07:00,100.985,101.017,100.985,100.997,28076181.0
2005-12-30 16:08:00,101.0,101.03,100.995,101.03,7110952.0
2005-12-30 16:09:00,101.03,101.055,101.029,101.035,159783860.0
2005-12-30 16:10:00,101.035,101.053,101.025,101.035,33974896.0
2005-12-30 16:11:00,101.04,101.043,101.018,101.038,68946827.0
2005-12-30 16:12:00,101.045,101.085,101.045,101.075,84992149.0
2005-12-30 16:13:00,101.07,101.09,101.07,101.08,41650242.0
2005-12-30 16:14:00,101.08,101.098,101.08,101.09,118519841.0
2005-12-30 16:15:00,101.078,101.078,101.053,101.053,29022750.0
2005-12-30 16:16:00,101.015,101.08,101.015,101.08,8811830.0
2005-12-30 16:17:00,101.08,101.09,101.055,101.065,86117395.0
2005-12-30 16:18:00,101.065,101.075,101.03,101.03,139718839.0
2005-12-30 16:19:00,101.055,101.1,101.052,101.052,173396663.0
2005-12-30 16:20:00,101.05,101.05,101.025,101.035,53557057.0
2005-12-30 16:21:00,101.04,101.065,100.99,100.993,46209469.0
2005-12-30 16:22:00,101.0,101.023,101.0,101.015,59791648.0
2005-12-30 16:23:00,101.025,101.025,100.985,100.995,24763858.0
2005-12-30 16:24:00,100.995,101.005,100.945,100.97,77890854.0
2005-12-30 16:25:00,100.965,101.07,100.953,101.06,53357251.0
2005-12-30 16:26:00,101.06,101.085,101.06,101.07,44928294.0
2005-12-30 16:27:00,101.085,101.085,101.03,101.03,101953683.0
2005-12-30 16:28:00,101.035,101.035,100.898,100.955,18959430.0
2005-12-30 16:29:00,100.957,100.99,100.935,100.975,137019151.0
2005-12-30 16:30:00,100.97,101.005,100.95,101.005,84685085.0
2005-12-30 16:31:00,101.005,101.025,101.004,101.015,26084367.0
2005-12-30 16:32:00,101.017,101.054,101.0,101.015,175899585.0
2005-12-30 16:33:00,101.03,101.03,101.008,101.008,41375704.0
2005-12-30 16:34:00,101.015,101.04,100.995,100.995,99454749.0
2005-12-30 16:35:00,101.038,101.045,101.03,101.03,130153194.0
2005-12-30 16:36:00,101.035,101.035,100.95,100.95,5908176.0
2005-12-30 16:37:00,100.96,100.967,100.94,100.955,45102377.0
2005-12-30 16:38:00,100.97,100.97,100.935,100.935,63617166.0
2005-12-30 16:39:00,100.94,100.985,100.94,100.97,45835668.0
2005-12-30 16:40:00,100.97,100.995,100.97,100.98,192610173.0
2005-12-30 16:41:00,100.987,101.055,100.987,101.055,119208077.0
2005-12-30 16:42:00,101.045,101.06,101.025,101.04,113006894.0
2005-12-30 16:43:00,101.035,101.052,101.03,101.03,120402064.0
2005-12-30 16:44:00,101.03,101.055,101.013,101.013,5489071.0
2005-12-30 16:45:00,101.01,101.03,100.98,100.995,167963551.0
2005-12-30 16:46:00,100.985,101.01,100.965,101.01,91942799.0
2005-12-30 16:47:00,101.0,101.006,100.983,100.995,140594445.0
2005-12-30 16:48:00,100.995,101.01,100.995,101.01,51335555.0
2005-12-30 16:49:00,101.02,101.042,101.02,101.02,91194649.0
2005-12-30 16:50:00,101.0,101.05,101.0,101.05,236469162.0
2005-12-30 16:51:00,101.035,101.07,101.025,101.045,37125765.0
2005-12-30 16:52:00,101.05,101.14,101.05,101.1,118807999.0
2005-12-30 16:53:00,101.11,101.128,101.11,101.113,24228934.0
2005-12-30 16:54:00,101.105,101.116,101.085,101.115,34742754.0
2005-12-30 16:55:00,101.125,101.125,101.102,101.115,31370200.0
2005-12-30 16:56:00,101.12,101.12,101.085,101.105,104768401.0
2005-12-30 16:57:00,101.095,101.135,101.095,101.11,49520641.0
2005-12-30 16:58:00,101.11,101.148,101.088,101.148,16694480.0
2005-12-30 16:59:00,101.15,101.165,101.115,101.14,32616221.0
2005-12-30 17:00:00,101.13,101.145,101.115,101.123,171749172.0
2005-12-30 17:01:00,101.085,101.141,101.085,101.117,180741314.0
2005-12-30 17:02:00,101.125,101.135,101.11,101.112,17658312.0
2005-12-30 17:03:00,101.12,101.12,101.073,101.073,35565250.0
2005-12-30 17:04:00,101.085,101.093,101.049,101.07,71968820.0
2005-12-30 17:05:00,101.065,101.09,101.06,101.06,177505972.0
2005-12-30 17:06:00,101.065,101.08,100.985,100.995,68181661.0
2005-12-30 17:07:00,101.0,101.015,100.983,101.015,7631116.0
2005-12-30 17:08:00,101.015,101.045,101.015,101.035,51349391.0
2005-12-30 17:09:00,101.03,101.145,101.02,101.13,349553223.0
2005-12-30 17:10:00,101.13,101.138,101.12,101.12,21557503.0
2005-12-30 17:11:00,101.115,101.144,101.09,101.09,21958690.0
2005-12-30 17:12:00,101.12,101.125,101.105,101.125,78215971.0
2005-12-30 17:13:00,101.12,101.135,101.09,101.09,127741362.0
2005-12-30 17:14:00,101.09,101.11,101.085,101.11,147385458.0
2005-12-30 17:15:00,101.11,101.13,101.067,101.085,42191158.0
2005-12-30 17:16:00,101.083,101.105,101.082,101.09,49178926.0
2005-12-30 17:17:00,101.08,101.145,101.08,101.145,85911804.0
2005-12-30 17:18:00,101.13,101.145,101.13,101.13,28633388.0
2005-12-30 17:19:00,101.127,101.127,101.105,101.113,49764257.0
2005-12-30 17:20:00,101.11,101.134,101.063,101.085,32193538.0
2005-12-30 17:21:00,101.08,101.115,101.08,101.115,69165835.0
2005-12-30 17:22:00,101.115,101.15,101.115,101.15,100989237.0
2005-12-30 17:23:00,101.15,101.195,101.15,101.19,32328741.0
2005-12-30 17:24:00,101.19,101.19,101.165,101.167,179483244.0
2005-12-30 17:25:00,101.17,101.17,101.135,101.14,111012189.0
2005-12-30 17:26:00,101.135,101.151,101.12,101.12,49198023.0
2005-12-30 17:27:00,101.127,101.135,101.125,101.125,80834056.0
2005-12-30 17:28:00,101.135,101.135,101.12,101.12,19686399.0
2005-12-30 17:29:00,101.13,101.145,101.1,101.14,65959584.0
2005-12-30 17:30:00,101.14,101.143,101.12,101.12,365040607.0
2005-12-30 17:31:00,101.13,101.153,101.13,101.135,88855541.0
2005-12-30 17:32:00,101.125,101.14,101.125,101.125,60719640.0
2005-12-30 17:33:00,101.133,101.145,101.133,101.145,39812849.0
2005-12-30 17:34:00,101.15,101.15,101.135,101.135,47175677.0
2005-12-30 17:35:00,101.135,101.147,101.134,101.143,61363759.0
2005-12-30 17:36:00,101.14,101.157,101.135,101.142,123744370.0
2005-12-30 17:37:00,101.147,101.155,101.125,101.125,159873368.0
2005-12-30 17:38:00,101.125,101.15,101.117,101.117,159223411.0
2005-12-30 17:39:00,101.125,101.16,101.115,101.142,96565541.0
2005-12-30 17:40:00,101.145,101.145,101.12,101.12,346899745.0
2005-12-30 17:41:00,101.13,101.133,101.09,101.09,62263853.0
2005-12-30 17:42:00,101.083,101.083,101.055,101.068,33922205.0
2005-12-30 17:43:00,101.067,101.075,101.03,101.045,133623875.0
2005-12-30 17:44:00,101.05,101.06,101.05,101.06,128458923.0
2005-12-30 17:45:00,101.07,101.08,101.055,101.075,29603062.0
2005-12-30 17:46:00,101.06,101.082,101.06,101.072,33260618.0
2005-12-30 17:47:00,101.073,101.073,101.015,101.02,128506439.0
2005-12-30 17:48:00,101.035,101.035,101.0,101.0,114626041.0
2005-12-30 17:49:00,101.01,101.01,101.0,101.0,39122953.0
2005-12-30 17:50:00,101.015,101.032,101.015,101.025,44252808.0
2005-12-30 17:51:00,101.025,101.035,101.015,101.025,59267538.0
2005-12-30 17:52:00,101.025,101.045,101.005,101.033,110310644.0
2005-12-30 17:53:00,101.032,101.09,101.032,101.07,94310687.0
2005-12-30 17:54:00,101.083,101.083,101.022,101.022,49304095.0
2005-12-30 17:55:00,101.02,101.02,100.95,100.95,207921931.0
2005-12-30 17:56:00,100.953,100.97,100.935,100.95,288426174.0
2005-12-30 17:57:00,100.945,101.03,100.935,101.03,35048607.0
2005-12-30 17:58:00,101.035,101.06,100.973,100.973,297134861.0
2005-12-30 17:59:00,100.97,101.01,100.953,100.953,96621017.0
2005-12-30 18:00:00,100.962,101.043,100.933,101.025,52661305.0
2005-12-30 18:01:00,101.025,101.09,101.02,101.065,80810099.0
2005-12-30 18:02:00,101.065,101.073,101.03,101.04,94065781.0
2005-12-30 18:03:00,101.04,101.043,100.983,101.02,40915186.0
2005-12-30 18:04:00,101.018,101.055,101.0,101.0,15283101.0
2005-12-30 18:05:00,101.0,101.01,100.895,100.91,52485810.0
2005-12-30 18:06:00,100.9,100.9,100.755,100.755,201149858.0
2005-12-30 18:07:00,100.755,100.845,100.755,100.84,103700380.0
2005-12-30 18:08:00,100.84,100.935,100.84,100.93,21936323.0
2005-12-30 18:09:00,100.93,100.93,100.895,100.895,391837763.0
2005-12-30 18:10:00,100.945,100.975,100.928,100.96,26101778.0
2005-12-30 18:11:00,100.952,100.997,100.948,100.967,55911805.0
2005-12-30 18:12:00,100.965,101.035,100.965,101.035,29955439.0
2005-12-30 18:13:00,101.04,101.04,101.005,101.005,98258971.0
2005-12-30 18:14:00,100.992,101.005,100.96,100.96,215761356.0
2005-12-30 18:15:00,100.97,101.015,100.93,101.008,23035608.0
2005-12-30 18:16:00,101.005,101.035,101.005,101.025,50875793.0
2005-12-30 18:17:00,101.027,101.027,101.008,101.008,41593836.0
2005-12-30 18:18:00,101.015,101.05,100.99,101.01,59585339.0
2005-12-30 18:19:00,101.01,101.03,100.995,100.995,46914151.0
2005-12-30 18:20:00,100.99,101.015,100.955,100.955,48239371.0
2005-12-30 18:21:00,100.945,100.97,100.945,100.96,55191384.0
2005-12-30 18:22:00,100.955,100.98,100.935,100.955,40833696.0
2005-12-30 18:23:00,100.96,100.975,100.935,100.975,54538498.0
2005-12-30 18:24:00,100.98,100.98,100.972,100.975,27080253.0
2005-12-30 18:25:00,100.98,101.003,100.97,100.97,36938540.0
2005-12-30 18:26:00,100.975,100.995,100.945,100.985,101613273.0
2005-12-30 18:27:00,100.98,101.025,100.98,100.995,22763880.0
2005-12-30 18:28:00,101.01,101.015,100.995,100.995,96817871.0
2005-12-30 18:29:00,101.003,101.015,100.995,101.01,55556465.0
2005-12-30 18:30:00,101.008,101.03,101.008,101.02,28384170.0
2005-12-30 18:31:00,101.01,101.014,101.0,101.0,123057220.0
2005-12-30 18:32:00,100.993,101.02,100.991,101.02,99456465.0
2005-12-30 18:33:00,101.015,101.06,101.015,101.03,6909365.0
2005-12-30 18:34:00,101.025,101.075,101.025,101.057,115482519.0
2005-12-30 18:35:00,101.07,101.07,101.01,101.01,61937980.0
2005-12-30 18:36:00,101.017,101.033,100.98,101.0,174668202.0
2005-12-30 18:37:00,100.995,101.04,100.972,101.015,284523780.0
2005-12-30 18:38:00,101.005,101.005,100.965,100.965,74139971.0
2005-12-30 18:39:00,100.95,100.95,100.905,100.923,206785756.0
2005-12-30 18:40:00,100.915,100.97,100.88,100.88,47096785.0
2005-12-30 18:41:00,100.885,100.93,100.885,100.93,28035638.0
2005-12-30 18:42:00,100.93,100.947,100.88,100.918,95794090.0
2005-12-30 18:43:00,100.923,100.944,100.923,100.925,23923300.0
2005-12-30 18:44:00,100.92,100.965,100.91,100.935,38918862.0
2005-12-30 18:45:00,100.945,101.025,100.945,101.0,189451340.0
2005-12-30 18:46:00,101.005,101.05,101.0,101.035,40286683.0
2005-12-30 18:47:00,101.035,101.075,101.035,101.06,233342123.0
2005-12-30 18:48:00,101.062,101.062,101.0,101.0,11587787.0
2005-12-30 18:49:00,100.995,101.01,100.97,101.01,98384518.0
2005-12-30 18:50:00,100.997,101.067,100.985,101.067,50463315.0
2005-12-30 18:51:00,101.06,101.08,101.028,101.05,117403062.0
2005-12-30 18:52:00,101.047,101.047,100.994,101.01,24090607.0
2005-12-30 18:53:00,101.017,101.035,101.002,101.015,102923385.0
2005-12-30 18:54:00,101.02,101.035,101.02,101.035,36708096.0
2005-12-30 18:55:00,101.04,101.075,101.035,101.035,161884367.0
2005-12-30 18:56:00,101.045,101.1,100.982,101.1,17018061.0
2005-12-30 18:57:00,101.095,101.115,101.05,101.05,103443434.0
2005-12-30 18:58:00,101.05,101.1,101.05,101.055,91259059.0
2005-12-30 18:59:00,101.065,101.086,101.01,101.043,64478553.0
2005-12-30 19:00:00,101.055,101.145,100.985,101.085,149733432.0
2005-12-30 19:01:00,101.077,101.143,101.065,101.135,78987248.0
2005-12-30 19:02:00,101.14,101.145,101.095,101.118,119901069.0
2005-12-30 19:03:00,101.113,101.122,101.105,101.122,151991729.0
2005-12-30 19:04:00,101.125,101.16,101.125,101.16,144182080.0
2005-12-30 19:05:00,101.15,101.16,101.14,101.16,18750587.0
2005-12-30 19:06:00,101.165,101.18,101.12,101.135,226430277.0
2005-12-30 19:07:00,101.132,101.132,101.078,101.078,138243537.0
2005-12-30 19:08:00,101.075,101.125,101.075,101.125,62363424.0
2005-12-30 19:09:00,101.11,101.144,101.1,101.12,143062918.0
2005-12-30 19:10:00,101.115,101.145,101.115,101.125,144231767.0
2005-12-30 19:11:00,101.125,101.145,101.125,101.125,28418992.0
2005-12-30 19:12:00,101.145,101.157,101.13,101.13,53021701.0
2005-12-30 19:13:00,101.135,101.175,101.135,101.175,19943358.0
2005-12-30 19:14:00,101.165,101.183,101.165,101.183,125226036.0
2005-12-30 19:15:00,101.185,101.2,101.165,101.2,87078786.0
2005-12-30 19:16:00,101.195,101.203,101.175,101.175,194799902.0
2005-12-30 19:17:00,101.135,101.206,101.135,101.16,123984987.0
2005-12-30 19:18:00,101.163,101.185,101.163,101.18,88952950.0
2005-12-30 19:19:00,101.17,101.184,101.17,101.17,64227410.0
2005-12-30 19:20:00,101.17,101.175,101.157,101.175,83888204.0
2005-12-30 19:21:00,101.18,101.18,101.155,101.16,108167289.0
2005-12-30 19:22:00,101.162,101.17,101.142,101.165,37115014.0
2005-12-30 19:23:00,101.16,101.175,101.16,101.165,93769915.0
2005-12-30 19:24:00,101.165,101.195,101.165,101.195,176754446.0
2005-12-30 19:25:00,101.195,101.215,101.195,101.2,193739259.0
2005-12-30 19:26:00,101.205,101.215,101.149,101.205,133344431.0
2005-12-30 19:27:00,101.21,101.26,101.21,101.235,28950649.0
2005-12-30 19:28:00,101.235,101.27,101.23,101.25,37156075.0
2005-12-30 19:29:00,101.25,101.25,101.228,101.235,117765091.0
2005-12-30 19:30:00,101.24,101.24,101.211,101.215,314082819.0
2005-12-30 19:31:00,101.223,101.23,101.19,101.23,64458595.0
2005-12-30 19:32:00,101.225,101.25,101.223,101.235,224569611.0
2005-12-30 19:33:00,101.23,101.267,101.224,101.267,39537397.0
2005-12-30 19:34:00,101.215,101.335,101.215,101.3,117262330.0
2005-12-30 19:35:00,101.305,101.337,101.3,101.325,40420322.0
2005-12-30 19:36:00,101.325,101.34,101.295,101.325,145195047.0
2005-12-30 19:37:00,101.323,101.403,101.323,101.38,111017996.0
2005-12-30 19:38:00,101.365,101.365,101.3,101.3,12437169.0
2005-12-30 19:39:00,101.27,101.332,101.27,101.325,15892417.0
2005-12-30 19:40:00,101.315,101.345,101.278,101.345,38644887.0
2005-12-30 19:41:00,101.34,101.34,101.295,101.32,145563120.0
2005-12-30 19:42:00,101.322,101.35,101.322,101.35,36196848.0
2005-12-30 19:43:00,101.348,101.395,101.348,101.365,97030471.0
2005-12-30 19:44:00,101.36,101.36,101.282,101.282,16044467.0
2005-12-30 19:45:00,101.285,101.285,101.245,101.26,46073909.0
2005-12-30 19:46:00,101.255,101.3,101.255,101.29,48387277.0
2005-12-30 19:47:00,101.285,101.34,101.285,101.323,113266189.0
2005-12-30 19:48:00,101.33,101.337,101.317,101.325,54712853.0
2005-12-30 19:49:00,101.325,101.33,101.305,101.32,50908472.0
2005-12-30 19:50:00,101.305,101.34,101.3,101.34,37806053.0
2005-12-30 19:51:00,101.337,101.405,101.337,101.405,66452212.0
2005-12-30 19:52:00,101.395,101.4,101.36,101.397,68138849.0
2005-12-30 19:53:00,101.395,101.41,101.38,101.41,221277474.0
2005-12-30 19:54:00,101.405,101.415,101.383,101.415,155591905.0
2005-12-30 19:55:00,101.415,101.44,101.41,101.44,169979775.0
2005-12-30 19:56:00,101.43,101.483,101.395,101.443,44359129.0
2005-12-30 19:57:00,101.445,101.445,101.372,101.41,24270858.0
2005-12-30 19:58:00,101.4,101.436,101.37,101.435,3667409.0
2005-12-30 19:59:00,101.43,101.455,101.412,101.435,67851591.0
2005-12-30 20:00:00,101.44,101.445,101.383,101.445,93363562.0
2005-12-30 20:01:00,101.455,101.49,101.435,101.49,408742696.0
2005-12-30 20:02:00,101.49,101.5,101.465,101.48,26633655.0
2005-12-30 20:03:00,101.488,101.537,101.475,101.495,87632533.0
2005-12-30 20:04:00,101.495,101.509,101.459,101.49,110827179.0
2005-12-30 20:05:00,101.483,101.5,101.473,101.5,43774996.0
2005-12-30 20:06:00,101.495,101.511,101.49,101.51,59871789.0
2005-12-30 20:07:00,101.515,101.53,101.45,101.465,39830811.0
2005-12-30 20:08:00,101.463,101.487,101.463,101.475,137385432.0
2005-12-30 20:09:00,101.475,101.51,101.475,101.51,58533821.0
2005-12-30 20:10:00,101.505,101.505,101.495,101.5,142569838.0
2005-12-30 20:11:00,101.5,101.502,101.485,101.49,149045087.0
2005-12-30 20:12:00,101.493,101.515,101.493,101.498,38700105.0
2005-12-30 20:13:00,101.495,101.51,101.49,101.49,101941490.0
2005-12-30 20:14:00,101.5,101.515,101.485,101.492,54084900.0
2005-12-30 20:15:00,101.495,101.505,101.49,101.5,46669305.0
2005-12-30 20:16:00,101.495,101.508,101.49,101.508,169503558.0
2005-12-30 20:17:00,101.505,101.511,101.493,101.503,22736133.0
2005-12-30 20:18:00,101.51,101.53,101.495,101.52,61164919.0
2005-12-30 20:19:00,101.515,101.525,101.51,101.51,108747655.0
2005-12-30 20:20:00,101.515,101.532,101.503,101.52,51401465.0
2005-12-30 20:21:00,101.517,101.525,101.502,101.525,21897785.0
2005-12-30 20:22:00,101.485,101.549,101.485,101.53,18624495.0
2005-12-30 20:23:00,101.53,101.53,101.5,101.505,77482872.0
2005-12-30 20:24:00,101.51,101.523,101.503,101.517,277631132.0
2005-12-30 20:25:00,101.52,101.52,101.507,101.515,173392306.0
2005-12-30 20:26:00,101.52,101.536,101.52,101.53,14077810.0
2005-12-30 20:27:00,101.525,101.525,101.512,101.515,41874994.0
2005-12-30 20:28:00,101.523,101.523,101.47,101.495,184970957.0
2005-12-30 20:29:00,101.495,101.503,101.445,101.445,27649747.0
2005-12-30 20:30:00,101.495,101.5,101.48,101.5,127519738.0
2005-12-30 20:31:00,101.5,101.513,101.493,101.493,49362449.0
2005-12-30 20:32:00,101.493,101.531,101.493,101.505,123936526.0
2005-12-30 20:33:00,101.507,101.507,101.505,101.505,8003276.0
2005-12-30 20:34:00,101.515,101.555,101.515,101.53,112681592.0
2005-12-30 20:35:00,101.525,101.538,101.525,101.53,88566453.0
2005-12-30 20:36:00,101.52,101.525,101.52,101.525,12364964.0
2005-12-30 20:37:00,101.525,101.54,101.523,101.53,102805275.0
2005-12-30 20:38:00,101.525,101.525,101.503,101.505,73009436.0
2005-12-30 20:39:00,101.51,101.52,101.497,101.497,48553165.0
2005-12-30 20:40:00,101.503,101.535,101.503,101.535,63722294.0
2005-12-30 20:41:00,101.54,101.54,101.51,101.51,22366062.0
2005-12-30 20:42:00,101.52,101.52,101.488,101.5,84755188.0
2005-12-30 20:43:00,101.492,101.492,101.47,101.475,24891901.0
2005-12-30 20:44:00,101.475,101.5,101.45,101.46,151337691.0
2005-12-30 20:45:00,101.47,101.47,101.43,101.443,95572616.0
2005-12-30 20:46:00,101.435,101.442,101.425,101.44,67688969.0
2005-12-30 20:47:00,101.435,101.439,101.385,101.395,145304669.0
2005-12-30 20:48:00,101.393,101.405,101.38,101.4,68323335.0
2005-12-30 20:49:00,101.395,101.41,101.385,101.395,45925334.0
2005-12-30 20:50:00,101.4,101.405,101.38,101.395,104897866.0
2005-12-30 20:51:00,101.4,101.415,101.353,101.405,2651564.0
2005-12-30 20:52:00,101.403,101.405,101.395,101.405,53875893.0
2005-12-30 20:53:00,101.415,101.433,101.415,101.42,156992248.0
2005-12-30 20:54:00,101.42,101.44,101.4,101.4,7595785.0
2005-12-30 20:55:00,101.4,101.41,101.37,101.37,249997144.0
2005-12-30 20:56:00,101.395,101.411,101.395,101.41,91973780.0
2005-12-30 20:57:00,101.41,101.41,101.39,101.4,232409560.0
2005-12-30 20:58:00,101.4,101.4,101.387,101.395,124801517.0
2005-12-30 20:59:00,101.383,101.395,101.37,101.395,150854578.0
2005-12-30 21:00:00,101.4,101.405,101.395,101.395,18347594.0
2005-12-30 21:01:00,101.405,101.405,101.345,101.38,26435853.0
2005-12-30 21:02:00,101.373,101.38,101.357,101.38,67512947.0
2005-12-30 21:03:00,101.375,101.415,101.375,101.415,63153231.0
2005-12-30 21:04:00,101.41,101.42,101.408,101.41,358210921.0
2005-12-30 21:05:00,101.402,101.416,101.385,101.395,40953084.0
2005-12-30 21:06:00,101.398,101.405,101.383,101.383,132277803.0
2005-12-30 21:07:00,101.39,101.399,101.39,101.395,61393087.0
2005-12-30 21:08:00,101.395,101.41,101.393,101.393,23055188.0
2005-12-30 21:09:00,101.4,101.413,101.4,101.41,96558561.0
2005-12-30 21:10:00,101.41,101.428,101.41,101.428,126435155.0
2005-12-30 21:11:00,101.425,101.43,101.415,101.43,38022873.0
2005-12-30 21:12:00,101.425,101.439,101.41,101.413,66409591.0
2005-12-30 21:13:00,101.41,101.42,101.41,101.42,115087451.0
2005-12-30 21:14:00,101.413,101.417,101.403,101.403,26298785.0
2005-12-30 21:15:00,101.41,101.41,101.393,101.395,22739283.0
2005-12-30 21:16:00,101.385,101.393,101.385,101.385,61451792.0
2005-12-30 21:17:00,101.385,101.407,101.384,101.397,63640727.0
2005-12-30 21:18:00,101.405,101.415,101.403,101.405,25245871.0
2005-12-30 21:19:00,101.403,101.41,101.4,101.405,50882862.0
2005-12-30 21:20:00,101.41,101.42,101.36,101.42,76281190.0
2005-12-30 21:21:00,101.418,101.42,101.41,101.42,47686329.0
2005-12-30 21:22:00,101.415,101.42,101.415,101.42,2229349.0
2005-12-30 21:23:00,101.41,101.416,101.364,101.408,227854165.0
2005-12-30 21:24:00,101.405,101.415,101.397,101.4,129845833.0
2005-12-30 21:25:00,101.405,101.415,101.4,101.405,50478983.0
2005-12-30 21:26:00,101.38,101.415,101.38,101.405,62826798.0
2005-12-30 21:27:00,101.395,101.415,101.395,101.405,28925878.0
2005-12-30 21:28:00,101.41,101.42,101.39,101.415,44880064.0
2005-12-30 21:29:00,101.42,101.431,101.42,101.427,69317306.0
2005-12-30 21:30:00,101.43,101.45,101.43,101.45,83654816.0
2005-12-30 21:31:00,101.46,101.49,101.46,101.49,15746419.0
2005-12-30 21:32:00,101.46,101.49,101.46,101.48,220458504.0
2005-12-30 21:33:00,101.482,101.495,101.47,101.49,66834111.0
2005-12-30 21:34:00,101.48,101.523,101.445,101.49,125740208.0
2005-12-30 21:35:00,101.485,101.54,101.473,101.54,42332937.0
2005-12-30 21:36:00,101.532,101.532,101.475,101.51,87934248.0
2005-12-30 21:37:00,101.5,101.51,101.5,101.5,159320888.0
2005-12-30 21:38:00,101.508,101.508,101.475,101.505,8402611.0
2005-12-30 21:39:00,101.455,101.534,101.455,101.478,59465609.0
2005-12-30 21:40:00,101.46,101.495,101.46,101.49,28223457.0
2005-12-30 21:41:00,101.48,101.49,101.475,101.49,157843379.0
2005-12-30 21:42:00,101.487,101.487,101.449,101.465,34096225.0
2005-12-30 21:43:00,101.475,101.485,101.465,101.465,76739172.0
2005-12-30 21:44:00,101.463,101.475,101.423,101.475,88791686.0
2005-12-30 21:45:00,101.463,101.466,101.455,101.463,24971210.0
2005-12-30 21:46:00,101.465,101.475,101.46,101.46,49491286.0
2005-12-30 21:47:00,101.47,101.475,101.415,101.46,234773064.0
2005-12-30 21:48:00,101.465,101.465,101.448,101.448,4902370.0
2005-12-30 21:49:00,101.46,101.47,101.435,101.45,80854392.0
2005-12-30 21:50:00,101.45,101.455,101.445,101.445,100095670.0
2005-12-30 21:51:00,101.44,101.455,101.44,101.44,169178654.0
2005-12-30 21:52:00,101.447,101.456,101.443,101.443,20240496.0
2005-12-30 21:53:00,101.44,101.463,101.44,101.463,18784975.0
2005-12-30 21:54:00,101.465,101.471,101.46,101.46,34897868.0
2005-12-30 21:55:00,101.448,101.455,101.448,101.455,30254772.0
2005-12-30 21:56:00,101.46,101.471,101.435,101.445,43720407.0
2005-12-30 21:57:00,101.448,101.45,101.435,101.435,37909892.0
2005-12-30 21:58:00,101.445,101.447,101.435,101.435,159074154.0
2005-12-30 21:59:00,101.435,101.458,101.435,101.445,94033357.0
2005-12-30 22:00:00,101.45,101.45,101.438,101.44,41436120.0
2005-12-30 22:01:00,101.45,101.45,101.38,101.42,408191645.0
2005-12-30 22:02:00,101.42,101.436,101.415,101.415,16450236.0
2005-12-30 22:03:00,101.43,101.43,101.423,101.423,3690064.0
2005-12-30 22:04:00,101.415,101.43,101.4,101.42,9142052.0
2005-12-30 22:05:00,101.428,101.441,101.425,101.425,256638095.0
2005-12-30 22:06:00,101.438,101.442,101.434,101.435,217225947.0
2005-12-30 22:07:00,101.417,101.441,101.417,101.42,305967910.0
2005-12-30 22:08:00,101.425,101.425,101.408,101.412,13074052.0
2005-12-30 22:09:00,101.407,101.43,101.407,101.41,34615056.0
2005-12-30 22:10:00,101.415,101.42,101.375,101.412,175420314.0
2005-12-30 22:11:00,101.415,101.436,101.407,101.41,207107541.0
2005-12-30 22:12:00,101.395,101.43,101.395,101.405,51297908.0
2005-12-30 22:13:00,101.41,101.415,101.373,101.395,183454850.0
2005-12-30 22:14:00,101.4,101.407,101.39,101.39,23942454.0
2005-12-30 22:15:00,101.393,101.41,101.36,101.365,129217673.0
2005-12-30 22:16:00,101.362,101.37,101.36,101.36,86239528.0
2005-12-30 22:17:00,101.37,101.376,101.355,101.355,38924792.0
2005-12-30 22:18:00,101.355,101.355,101.325,101.335,200711554.0
2005-12-30 22:19:00,101.34,101.371,101.34,101.362,178616806.0
2005-12-30 22:20:00,101.37,101.405,101.353,101.38,34550865.0
2005-12-30 22:21:00,101.375,101.405,101.375,101.405,110076105.0
2005-12-30 22:22:00,101.395,101.43,101.375,101.41,21215052.0
2005-12-30 22:23:00,101.405,101.405,101.397,101.4,52342728.0
2005-12-30 22:24:00,101.39,101.394,101.39,101.39,10524759.0
2005-12-30 22:25:00,101.39,101.39,101.365,101.365,94341675.0
2005-12-30 22:26:00,101.355,101.366,101.355,101.365,35040478.0
2005-12-30 22:27:00,101.355,101.4,101.355,101.387,16272720.0
2005-12-30 22:28:00,101.385,101.405,101.345,101.345,313133273.0
2005-12-30 22:29:00,101.352,101.365,101.335,101.345,17989715.0
2005-12-30 22:30:00,101.345,101.345,101.295,101.295,66506590.0
2005-12-30 22:31:00,101.345,101.359,101.34,101.34,87586456.0
2005-12-30 22:32:00,101.342,101.394,101.325,101.325,24052920.0
2005-12-30 22:33:00,101.365,101.405,101.365,101.4,171453564.0
2005-12-30 22:34:00,101.4,101.421,101.4,101.415,31437589.0
2005-12-30 22:35:00,101.42,101.42,101.402,101.405,348166585.0
2005-12-30 22:36:00,101.405,101.41,101.4,101.4,45624070.0
2005-12-30 22:37:00,101.403,101.41,101.355,101.41,82361294.0
2005-12-30 22:38:00,101.4,101.415,101.4,101.415,130579828.0
2005-12-30 22:39:00,101.415,101.415,101.39,101.415,7400463.0
2005-12-30 22:40:00,101.41,101.42,101.41,101.415,168682187.0
2005-12-30 22:41:00,101.425,101.425,101.365,101.42,28105200.0
2005-12-30 22:42:00,101.415,101.42,101.413,101.413,8725818.0
2005-12-30 22:43:00,101.425,101.425,101.408,101.425,42064666.0
2005-12-30 22:44:00,101.415,101.44,101.415,101.44,118192112.0
2005-12-30 22:45:00,101.44,101.455,101.435,101.435,14386119.0
2005-12-30 22:46:00,101.43,101.44,101.43,101.44,259033201.0
2005-12-30 22:47:00,101.435,101.438,101.433,101.433,262635923.0
2005-12-30 22:48:00,101.44,101.456,101.44,101.445,38942048.0
2005-12-30 22:49:00,101.45,101.47,101.435,101.45,240224416.0
2005-12-30 22:50:00,101.457,101.458,101.44,101.44,375939114.0
2005-12-30 22:51:00,101.435,101.482,101.435,101.463,134587099.0
2005-12-30 22:52:00,101.455,101.488,101.455,101.475,62999886.0
2005-12-30 22:53:00,101.477,101.493,101.475,101.475,15029150.0
2005-12-30 22:54:00,101.485,101.485,101.444,101.445,126772204.0
2005-12-30 22:55:00,101.445,101.455,101.394,101.41,94850006.0
2005-12-30 22:56:00,101.44,101.44,101.405,101.405,32037790.0
2005-12-30 22:57:00,101.4,101.437,101.4,101.418,100195904.0
2005-12-30 22:58:00,101.413,101.435,101.413,101.43,31857487.0
2005-12-30 22:59:00,101.425,101.434,101.393,101.42,198373031.0
2005-12-30 23:00:00,101.413,101.413,101.358,101.358,24366130.0
2005-12-30 23:01:00,101.368,101.38,101.305,101.38,33814819.0
2005-12-30 23:02:00,101.37,101.395,101.37,101.395,41252110.0
2005-12-30 23:03:00,101.405,101.41,101.385,101.385,31231402.0
2005-12-30 23:04:00,101.395,101.395,101.345,101.345,15622171.0
2005-12-30 23:05:00,101.34,101.36,101.34,101.36,64388323.0
2005-12-30 23:06:00,101.35,101.362,101.35,101.362,13153935.0
2005-12-30 23:07:00,101.365,101.366,101.355,101.36,35742965.0
2005-12-30 23:08:00,101.357,101.365,101.35,101.365,112715754.0
2005-12-30 23:09:00,101.36,101.36,101.335,101.335,113367983.0
2005-12-30 23:10:00,101.332,101.373,101.332,101.34,41577449.0
2005-12-30 23:11:00,101.333,101.361,101.333,101.345,46447253.0
2005-12-30 23:12:00,101.35,101.357,101.304,101.357,65232726.0
2005-12-30 23:13:00,101.35,101.37,101.35,101.37,31550700.0
2005-12-30 23:14:00,101.365,101.397,101.365,101.387,175282667.0
2005-12-30 23:15:00,101.383,101.386,101.36,101.36,12821187.0
2005-12-30 23:16:00,101.365,101.385,101.365,101.373,46810007.0
2005-12-30 23:17:00,101.385,101.385,101.372,101.372,3495647.0
2005-12-30 23:18:00,101.373,101.385,101.373,101.378,263612430.0
2005-12-30 23:19:00,101.38,101.38,101.328,101.365,35072723.0
2005-12-30 23:20:00,101.37,101.37,101.35,101.35,153925304.0
2005-12-30 23:21:00,101.355,101.356,101.343,101.343,218862793.0
2005-12-30 23:22:00,101.35,101.35,101.31,101.31,68979765.0
2005-12-30 23:23:00,101.315,101.317,101.283,101.317,104854158.0
2005-12-30 23:24:00,101.315,101.315,101.305,101.315,21499210.0
2005-12-30 23:25:00,101.315,101.33,101.308,101.33,47661371.0
2005-12-30 23:26:00,101.325,101.35,101.325,101.34,209666369.0
2005-12-30 23:27:00,101.342,101.342,101.315,101.315,74337313.0
2005-12-30 23:28:00,101.305,101.325,101.305,101.305,200860411.0
2005-12-30 23:29:00,101.313,101.343,101.313,101.33,23869572.0
2005-12-30 23:30:00,101.34,101.34,101.305,101.305,139408321.0
2005-12-30 23:31:00,101.31,101.31,101.289,101.298,45289149.0
2005-12-30 23:32:00,101.27,101.323,101.27,101.315,163600516.0
2005-12-30 23:33:00,101.32,101.32,101.3,101.3,132039351.0
2005-12-30 23:34:00,101.29,101.293,101.273,101.273,23123164.0
2005-12-30 23:35:00,101.28,101.28,101.27,101.273,53174323.0
2005-12-30 23:36:00,101.275,101.275,101.245,101.245,150092418.0
2005-12-30 23:37:00,101.24,101.25,101.238,101.25,79373302.0
2005-12-30 23:38:00,101.25,101.25,101.226,101.237,105365964.0
2005-12-30 23:39:00,101.25,101.275,101.245,101.245,24177124.0
2005-12-30 23:40:00,101.25,101.25,101.22,101.24,21175814.0
2005-12-30 23:41:00,101.25,101.25,101.24,101.24,75507282.0
2005-12-30 23:42:00,101.243,101.25,101.24,101.245,16614679.0
2005-12-30 23:43:00,101.24,101.26,101.223,101.223,17097720.0
2005-12-30 23:44:00,101.22,101.255,101.22,101.255,58740832.0
2005-12-30 23:45:00,101.247,101.28,101.247,101.28,22433127.0
2005-12-30 23:46:00,101.28,101.315,101.28,101.315,551674054.0
2005-12-30 23:47:00,101.325,101.326,101.31,101.31,58103710.0
2005-12-30 23:48:00,101.32,101.32,101.303,101.305,33974114.0
2005-12-30 23:49:00,101.29,101.33,101.29,101.33,13327073.0
2005-12-30 23:50:00,101.315,101.335,101.315,101.33,55329576.0
2005-12-30 23:51:00,101.323,101.324,101.315,101.315,155838116.0
2005-12-30 23:52:00,101.315,101.315,101.302,101.31,46376000.0
2005-12-30 23:53:00,101.31,101.31,101.278,101.282,166371130.0
2005-12-30 23:54:00,101.293,101.305,101.28,101.305,17017128.0
2005-12-30 23:55:00,101.295,101.325,101.288,101.315,76575553.0
2005-12-30 23:56:00,101.325,101.325,101.293,101.295,196399791.0
2005-12-30 23:57:00,101.295,101.32,101.265,101.265,139093166.0
2005-12-30 23:58:00,101.308,101.308,101.258,101.29,90339187.0
2005-12-30 23:59:00,101.282,101.29,101.282,101.29,12307290.0
2006-01-03 01:25:00,101.29,101.29,101.195,101.195,23707115.0
2006-01-03 01:26:00,101.195,101.195,101.182,101.182,59634451.0
2006-01-03 01:27:00,101.18,101.195,101.18,101.18,224284202.0
2006-01-03 01:28:00,101.185,101.185,101.165,101.165,241785337.0
2006-01-03 01:29:00,101.17,101.17,101.125,101.125,63451292.0
2006-01-03 01:30:00,101.125,101.14,101.12,101.123,89515467.0
2006-01-03 01:31:00,101.125,101.15,101.125,101.15,13871157.0
2006-01-03 01:32:00,101.15,101.185,101.14,101.14,65538010.0
2006-01-03 01:33:00,101.133,101.155,101.12,101.12,139609164.0
2006-01-03 01:34:00,101.125,101.13,101.117,101.13,24392153.0
2006-01-03 01:35:00,101.125,101.138,101.125,101.13,222655768.0
2006-01-03 01:36:00,101.122,101.155,101.122,101.133,189825549.0
2006-01-03 01:37:00,101.117,101.13,101.117,101.13,131462204.0
2006-01-03 01:38:00,101.115,101.124,101.1,101.11,18161331.0
2006-01-03 01:39:00,101.107,101.107,101.075,101.075,94984773.0
2006-01-03 01:40:00,101.085,101.108,101.08,101.08,152445237.0
2006-01-03 01:41:00,101.078,101.09,101.075,101.075,40618309.0
2006-01-03 01:42:00,101.065,101.071,101.058,101.06,45277374.0
2006-01-03 01:43:00,101.06,101.06,101.05,101.055,209966024.0
2006-01-03 01:44:00,101.055,101.065,101.005,101.055,13257336.0
2006-01-03 01:45:00,101.055,101.055,101.03,101.053,37993031.0
2006-01-03 01:46:00,101.055,101.065,101.048,101.06,47852447.0
2006-01-03 01:47:00,101.053,101.06,101.05,101.06,36964432.0
2006-01-03 01:48:00,101.055,101.077,101.05,101.05,68071409.0
2006-01-03 01:49:00,101.06,101.06,101.05,101.055,79777487.0
2006-01-03 01:50:00,101.055,101.075,101.043,101.045,117192256.0
2006-01-03 01:51:00,101.047,101.058,101.046,101.055,13400285.0
2006-01-03 01:52:00,101.055,101.069,101.044,101.053,54987840.0
2006-01-03 01:53:00,101.043,101.055,101.04,101.05,27222021.0
2006-01-03 01:54:00,101.045,101.045,101.03,101.045,125725386.0
2006-01-03 01:55:00,101.045,101.045,101.022,101.04,18674852.0
2006-01-03 01:56:00,101.022,101.03,101.01,101.01,375618133.0
2006-01-03 01:57:00,101.02,101.032,100.98,101.03,28177103.0
2006-01-03 01:58:00,101.023,101.05,101.023,101.04,94714838.0
2006-01-03 01:59:00,101.035,101.039,101.01,101.035,18448801.0
2006-01-03 02:00:00,101.035,101.1,101.035,101.085,18798453.0
2006-01-03 02:01:00,101.09,101.09,101.055,101.073,95037967.0
2006-01-03 02:02:00,101.08,101.08,101.024,101.06,31134919.0
2006-01-03 02:03:00,101.05,101.05,101.032,101.032,366778758.0
2006-01-03 02:04:00,101.04,101.049,101.035,101.035,20454384.0
2006-01-03 02:05:00,101.035,101.039,101.024,101.025,124801852.0
2006-01-03 02:06:00,101.03,101.044,101.023,101.023,25149688.0
2006-01-03 02:07:00,101.033,101.055,101.024,101.035,50089122.0
2006-01-03 02:08:00,101.035,101.05,101.0,101.007,14240473.0
2006-01-03 02:09:00,101.005,101.025,100.96,101.025,121405014.0
2006-01-03 02:10:00,101.025,101.085,101.013,101.08,78956339.0
2006-01-03 02:11:00,101.07,101.12,101.07,101.095,74697036.0
2006-01-03 02:12:00,101.1,101.1,101.043,101.043,38127316.0
2006-01-03 02:13:00,101.05,101.068,101.045,101.055,46458687.0
2006-01-03 02:14:00,101.053,101.053,101.015,101.015,40409520.0
2006-01-03 02:15:00,101.015,101.055,100.983,101.055,13541712.0
2006-01-03 02:16:00,101.055,101.055,101.03,101.03,202767769.0
2006-01-03 02:17:00,101.03,101.041,101.025,101.025,49294912.0
2006-01-03 02:18:00,101.035,101.056,101.018,101.018,38489822.0
2006-01-03 02:19:00,101.02,101.02,101.007,101.015,158466981.0
2006-01-03 02:20:00,101.005,101.03,100.99,100.997,95241927.0
2006-01-03 02:21:00,101.0,101.005,100.99,101.005,16549418.0
2006-01-03 02:22:00,101.02,101.026,101.01,101.017,132709675.0
2006-01-03 02:23:00,101.023,101.039,101.023,101.032,184601330.0
2006-01-03 02:24:00,101.04,101.042,101.025,101.035,203004895.0
2006-01-03 02:25:00,101.04,101.04,101.02,101.025,24803898.0
2006-01-03 02:26:00,101.02,101.045,101.015,101.023,140409501.0
2006-01-03 02:27:00,101.03,101.03,101.025,101.03,65289911.0
2006-01-03 02:28:00,101.03,101.03,101.01,101.025,14565953.0
2006-01-03 02:29:00,101.023,101.025,101.02,101.025,82330929.0
2006-01-03 02:30:00,101.025,101.03,101.017,101.03,61075458.0
2006-01-03 02:31:00,101.025,101.041,101.021,101.035,247934100.0
2006-01-03 02:32:00,101.03,101.045,101.03,101.03,204303337.0
2006-01-03 02:33:00,101.032,101.083,101.032,101.045,57925644.0
2006-01-03 02:34:00,101.045,101.08,101.045,101.08,25263336.0
2006-01-03 02:35:00,101.07,101.071,101.045,101.045,30748359.0
2006-01-03 02:36:00,101.05,101.065,101.05,101.065,178633082.0
2006-01-03 02:37:00,101.065,101.085,101.065,101.08,113264887.0
2006-01-03 02:38:00,101.08,101.08,101.059,101.065,268692278.0
2006-01-03 02:39:00,101.07,101.094,101.07,101.08,43244141.0
2006-01-03 02:40:00,101.095,101.108,101.075,101.075,51932862.0
2006-01-03 02:41:00,101.075,101.09,101.07,101.075,75923048.0
2006-01-03 02:42:00,101.07,101.085,101.025,101.085,63205727.0
2006-01-03 02:43:00,101.078,101.11,101.065,101.085,158552214.0
2006-01-03 02:44:00,101.08,101.097,101.07,101.07,47871945.0
2006-01-03 02:45:00,101.07,101.07,101.05,101.05,29633681.0
2006-01-03 02:46:00,101.055,101.055,101.035,101.05,12753140.0
2006-01-03 02:47:00,101.04,101.05,101.035,101.042,66558548.0
2006-01-03 02:48:00,101.045,101.055,101.045,101.05,60708428.0
2006-01-03 02:49:00,101.06,101.07,101.06,101.06,24993699.0
2006-01-03 02:50:00,101.065,101.065,101.022,101.022,236754833.0
2006-01-03 02:51:00,101.025,101.045,101.025,101.045,25173124.0
2006-01-03 02:52:00,101.04,101.05,101.015,101.025,113859059.0
2006-01-03 02:53:00,101.025,101.053,101.025,101.035,155779212.0
2006-01-03 02:54:00,101.03,101.03,100.99,100.998,32066469.0
2006-01-03 02:55:00,101.005,101.005,101.0,101.0,24163576.0
2006-01-03 02:56:00,100.993,100.993,100.993,100.993,5555199.0
2006-01-03 02:57:00,100.995,101.005,100.955,101.0,10615754.0
2006-01-03 02:58:00,100.99,101.01,100.987,101.0,48419665.0
2006-01-03 02:59:00,100.997,101.001,100.979,100.997,38950013.0
2006-01-03 03:00:00,100.995,100.995,100.99,100.99,19495099.0
2006-01-03 03:01:00,100.985,100.996,100.985,100.993,10714377.0
2006-01-03 03:02:00,100.995,100.995,100.985,100.985,21228786.0
2006-01-03 03:03:00,100.983,101.0,100.983,101.0,81570716.0
2006-01-03 03:04:00,101.005,101.027,101.005,101.027,8104833.0
2006-01-03 03:05:00,101.03,101.03,101.015,101.015,47266905.0
2006-01-03 03:06:00,101.015,101.015,101.015,101.015,56106133.0
2006-01-03 03:07:00,101.015,101.03,101.015,101.03,2221290.0
2006-01-03 03:08:00,101.025,101.025,100.995,101.02,28607225.0
2006-01-03 03:09:00,101.015,101.025,101.01,101.015,82744221.0
2006-01-03 03:10:00,101.02,101.035,101.02,101.035,59823042.0
2006-01-03 03:11:00,101.05,101.063,101.05,101.063,12329780.0
2006-01-03 03:12:00,101.062,101.08,101.06,101.08,28557744.0
2006-01-03 03:13:00,101.072,101.09,101.057,101.057,64784266.0
2006-01-03 03:14:00,101.065,101.065,101.065,101.065,8327114.0
2006-01-03 03:15:00,101.07,101.07,101.07,101.07,6723936.0
2006-01-03 03:16:00,101.07,101.085,101.068,101.08,32993505.0
2006-01-03 03:17:00,101.035,101.09,101.035,101.09,41901812.0
2006-01-03 03:18:00,101.09,101.09,101.067,101.067,14275996.0
2006-01-03 03:19:00,101.073,101.095,101.073,101.09,34458678.0
2006-01-03 03:20:00,101.085,101.095,101.085,101.095,46535142.0
2006-01-03 03:21:00,101.1,101.114,101.083,101.103,87772975.0
2006-01-03 03:22:00,101.1,101.1,101.1,101.1,223444656.0
2006-01-03 03:23:00,101.1,101.1,101.1,101.1,9561869.0
2006-01-03 03:24:00,101.095,101.113,101.095,101.1,115694272.0
2006-01-03 03:25:00,101.095,101.115,101.095,101.115,35335959.0
2006-01-03 03:26:00,101.113,101.13,101.113,101.113,22596645.0
2006-01-03 03:27:00,101.12,101.127,101.103,101.103,123092217.0
2006-01-03 03:28:00,101.105,101.126,101.095,101.12,77847191.0
2006-01-03 03:29:00,101.115,101.115,101.085,101.085,16338331.0
2006-01-03 03:30:00,101.095,101.095,101.074,101.08,66697524.0
2006-01-03 03:31:00,101.085,101.09,101.067,101.09,54781221.0
2006-01-03 03:32:00,101.08,101.088,101.065,101.08,76298552.0
2006-01-03 03:33:00,101.075,101.075,101.06,101.075,39466798.0
2006-01-03 03:34:00,101.075,101.075,101.075,101.075,1701464.0
2006-01-03 03:35:00,101.077,101.086,101.072,101.072,22837794.0
2006-01-03 03:36:00,101.075,101.09,101.075,101.075,12283096.0
2006-01-03 03:37:00,101.07,101.073,101.055,101.055,19163559.0
2006-01-03 03:38:00,101.055,101.055,101.055,101.055,30570591.0
2006-01-03 03:39:00,101.055,101.083,101.055,101.083,20882228.0
2006-01-03 03:40:00,101.075,101.085,101.038,101.085,14388566.0
2006-01-03 03:41:00,101.075,101.075,101.02,101.06,60576869.0
2006-01-03 03:42:00,101.055,101.065,101.05,101.052,38534075.0
2006-01-03 03:43:00,101.055,101.075,101.05,101.075,34542289.0
2006-01-03 03:44:00,101.065,101.065,101.065,101.065,1973547.0
2006-01-03 03:45:00,101.07,101.07,101.02,101.023,10894183.0
2006-01-03 03:46:00,101.02,101.02,100.965,101.02,47392333.0
2006-01-03 03:47:00,101.02,101.023,101.002,101.002,135020077.0
2006-01-03 03:48:00,101.005,101.02,101.003,101.01,15869278.0
2006-01-03 03:49:00,101.01,101.027,101.01,101.015,5468611.0
2006-01-03 03:50:00,101.01,101.024,101.005,101.005,6601506.0
2006-01-03 03:51:00,101.01,101.025,100.998,100.998,16059183.0
2006-01-03 03:52:00,101.003,101.02,101.003,101.005,27559758.0
2006-01-03 03:53:00,100.997,101.03,100.973,100.973,105453888.0
2006-01-03 03:54:00,100.98,101.02,100.98,100.995,56737331.0
2006-01-03 03:55:00,100.99,101.005,100.98,100.985,44805270.0
2006-01-03 03:56:00,100.985,100.991,100.975,100.99,154012703.0
2006-01-03 03:57:00,100.98,101.01,100.98,101.01,7251921.0
2006-01-03 03:58:00,101.005,101.005,100.901,100.905,9405848.0
2006-01-03 03:59:00,100.92,100.92,100.905,100.92,35243340.0
2006-01-03 04:00:00,100.913,100.93,100.891,100.93,20886497.0
2006-01-03 04:01:00,100.922,100.955,100.922,100.955,229060254.0
2006-01-03 04:02:00,100.96,100.97,100.95,100.95,34639283.0
2006-01-03 04:03:00,100.937,100.94,100.92,100.92,61632945.0
2006-01-03 04:04:00,100.915,100.95,100.905,100.95,82408702.0
2006-01-03 04:05:00,100.965,100.965,100.86,100.865,37844496.0
2006-01-03 04:06:00,100.86,100.87,100.77,100.803,66833831.0
2006-01-03 04:07:00,100.81,100.825,100.793,100.825,67731289.0
2006-01-03 04:08:00,100.83,100.83,100.8,100.802,82181580.0
2006-01-03 04:09:00,100.795,100.83,100.79,100.79,130504750.0
2006-01-03 04:10:00,100.8,100.808,100.795,100.795,35920082.0
2006-01-03 04:11:00,100.798,100.805,100.787,100.8,109214528.0
2006-01-03 04:12:00,100.8,100.835,100.8,100.835,31465666.0
2006-01-03 04:13:00,100.82,100.855,100.82,100.855,184703653.0
2006-01-03 04:14:00,100.85,100.86,100.848,100.86,13508928.0
2006-01-03 04:15:00,100.86,100.875,100.84,100.86,80412940.0
2006-01-03 04:16:00,100.853,100.854,100.823,100.845,89167524.0
2006-01-03 04:17:00,100.845,100.865,100.845,100.86,39171888.0
2006-01-03 04:18:00,100.86,100.86,100.823,100.823,36686432.0
2006-01-03 04:19:00,100.823,100.834,100.805,100.805,72328252.0
2006-01-03 04:20:00,100.815,100.83,100.795,100.815,41184110.0
2006-01-03 04:21:00,100.805,100.83,100.805,100.817,21991953.0
2006-01-03 04:22:00,100.815,100.85,100.808,100.82,97604106.0
2006-01-03 04:23:00,100.83,100.83,100.805,100.805,45401890.0
2006-01-03 04:24:00,100.803,100.81,100.803,100.81,124322459.0
2006-01-03 04:25:00,100.81,100.81,100.768,100.785,26698680.0
2006-01-03 04:26:00,100.785,100.805,100.785,100.803,232258371.0
2006-01-03 04:27:00,100.802,100.83,100.802,100.83,127331250.0
2006-01-03 04:28:00,100.83,100.838,100.83,100.835,76224687.0
2006-01-03 04:29:00,100.832,100.845,100.83,100.84,48335718.0
2006-01-03 04:30:00,100.845,100.845,100.821,100.84,20467947.0
2006-01-03 04:31:00,100.83,100.855,100.83,100.85,17158190.0
2006-01-03 04:32:00,100.842,100.863,100.833,100.848,86505134.0
2006-01-03 04:33:00,100.835,100.865,100.833,100.865,59937901.0
2006-01-03 04:34:00,100.855,100.876,100.855,100.87,26156356.0
2006-01-03 04:35:00,100.87,100.87,100.852,100.86,65464175.0
2006-01-03 04:36:00,100.853,100.875,100.844,100.875,95902004.0
2006-01-03 04:37:00,100.865,100.898,100.85,100.885,176498818.0
2006-01-03 04:38:00,100.895,100.895,100.865,100.865,82900990.0
2006-01-03 04:39:00,100.87,100.875,100.849,100.872,220404331.0
2006-01-03 04:40:00,100.88,100.88,100.822,100.822,17579343.0
2006-01-03 04:41:00,100.827,100.85,100.827,100.83,129546830.0
2006-01-03 04:42:00,100.83,100.85,100.83,100.85,242664919.0
2006-01-03 04:43:00,100.855,100.866,100.835,100.835,36175626.0
2006-01-03 04:44:00,100.835,100.86,100.835,100.855,39522490.0
2006-01-03 04:45:00,100.855,100.855,100.795,100.84,13576075.0
2006-01-03 04:46:00,100.845,100.855,100.835,100.835,41176222.0
2006-01-03 04:47:00,100.835,100.835,100.82,100.83,61601935.0
2006-01-03 04:48:00,100.825,100.83,100.785,100.83,157463960.0
2006-01-03 04:49:00,100.825,100.825,100.79,100.815,82033244.0
2006-01-03 04:50:00,100.82,100.82,100.8,100.8,12521185.0
2006-01-03 04:51:00,100.8,100.812,100.797,100.8,13707965.0
2006-01-03 04:52:00,100.793,100.81,100.778,100.8,41641261.0
2006-01-03 04:53:00,100.795,100.795,100.77,100.77,62612682.0
2006-01-03 04:54:00,100.758,100.786,100.758,100.78,45036546.0
2006-01-03 04:55:00,100.78,100.8,100.765,100.775,115058214.0
2006-01-03 04:56:00,100.775,100.782,100.763,100.78,135512957.0
2006-01-03 04:57:00,100.775,100.815,100.775,100.805,12779562.0
2006-01-03 04:58:00,100.81,100.825,100.794,100.825,6655417.0
2006-01-03 04:59:00,100.815,100.827,100.809,100.827,186064644.0
2006-01-03 05:00:00,100.82,100.83,100.815,100.83,160004462.0
2006-01-03 05:01:00,100.817,100.835,100.817,100.835,87338490.0
2006-01-03 05:02:00,100.845,100.845,100.818,100.82,35178578.0
2006-01-03 05:03:00,100.823,100.835,100.822,100.83,31095396.0
2006-01-03 05:04:00,100.823,100.83,100.818,100.83,79127874.0
2006-01-03 05:05:00,100.828,100.835,100.82,100.822,44213141.0
2006-01-03 05:06:00,100.82,100.839,100.82,100.835,222154530.0
2006-01-03 05:07:00,100.84,100.84,100.822,100.83,135708174.0
2006-01-03 05:08:00,100.83,100.83,100.822,100.825,61441337.0
2006-01-03 05:09:00,100.83,100.83,100.78,100.82,12671454.0
2006-01-03 05:10:00,100.807,100.812,100.79,100.79,26326960.0
2006-01-03 05:11:00,100.793,100.799,100.79,100.793,43920986.0
2006-01-03 05:12:00,100.8,100.83,100.8,100.82,74307359.0
2006-01-03 05:13:00,100.817,100.83,100.817,100.83,82689482.0
2006-01-03 05:14:00,100.825,100.849,100.825,100.835,32758231.0
2006-01-03 05:15:00,100.84,100.84,100.825,100.84,82860449.0
2006-01-03 05:16:00,100.825,100.848,100.825,100.83,46780966.0
2006-01-03 05:17:00,100.825,100.835,100.817,100.823,279139053.0
2006-01-03 05:18:00,100.817,100.835,100.817,100.83,17757413.0
2006-01-03 05:19:00,100.825,100.84,100.825,100.84,8596277.0
2006-01-03 05:20:00,100.84,100.845,100.83,100.83,199380452.0
2006-01-03 05:21:00,100.84,100.846,100.822,100.84,455791827.0
2006-01-03 05:22:00,100.84,100.84,100.83,100.83,7934701.0
2006-01-03 05:23:00,100.83,100.83,100.82,100.825,82629611.0
2006-01-03 05:24:00,100.83,100.845,100.823,100.845,47820834.0
2006-01-03 05:25:00,100.833,100.837,100.827,100.83,56120868.0
2006-01-03 05:26:00,100.83,100.845,100.827,100.835,19275178.0
2006-01-03 05:27:00,100.835,100.841,100.83,100.83,31401197.0
2006-01-03 05:28:00,100.825,100.835,100.823,100.825,220558772.0
2006-01-03 05:29:00,100.82,100.83,100.817,100.83,60914664.0
2006-01-03 05:30:00,100.818,100.831,100.81,100.825,24127852.0
2006-01-03 05:31:00,100.827,100.827,100.812,100.82,388476641.0
2006-01-03 05:32:00,100.82,100.83,100.82,100.825,53424627.0
2006-01-03 05:33:00,100.823,100.823,100.81,100.81,89018253.0
2006-01-03 05:34:00,100.81,100.815,100.795,100.805,218581436.0
2006-01-03 05:35:00,100.81,100.825,100.8,100.8,58574628.0
2006-01-03 05:36:00,100.8,100.823,100.795,100.795,93917087.0
2006-01-03 05:37:00,100.795,100.81,100.793,100.81,17063317.0
2006-01-03 05:38:00,100.81,100.815,100.798,100.8,51791122.0
2006-01-03 05:39:00,100.805,100.81,100.795,100.795,48244340.0
2006-01-03 05:40:00,100.805,100.821,100.805,100.81,134424503.0
2006-01-03 05:41:00,100.82,100.85,100.82,100.83,60055986.0
2006-01-03 05:42:00,100.825,100.83,100.817,100.83,107831323.0
2006-01-03 05:43:00,100.823,100.84,100.816,100.822,40448838.0
2006-01-03 05:44:00,100.825,100.83,100.82,100.83,335207148.0
2006-01-03 05:45:00,100.83,100.83,100.82,100.822,16023132.0
2006-01-03 05:46:00,100.822,100.83,100.818,100.83,57564965.0
2006-01-03 05:47:00,100.83,100.839,100.795,100.825,34144926.0
2006-01-03 05:48:00,100.835,100.835,100.825,100.83,48933307.0
2006-01-03 05:49:00,100.83,100.835,100.825,100.835,88163811.0
2006-01-03 05:50:00,100.835,100.844,100.825,100.835,118903912.0
2006-01-03 05:51:00,100.82,100.847,100.82,100.843,145689631.0
2006-01-03 05:52:00,100.85,100.85,100.835,100.84,32265209.0
2006-01-03 05:53:00,100.83,100.85,100.83,100.83,69804266.0
2006-01-03 05:54:00,100.835,100.851,100.835,100.84,95840021.0
2006-01-03 05:55:00,100.843,100.866,100.843,100.848,58956287.0
2006-01-03 05:56:00,100.85,100.86,100.842,100.843,77448795.0
2006-01-03 05:57:00,100.842,100.85,100.838,100.845,43035581.0
2006-01-03 05:58:00,100.84,100.853,100.84,100.845,89922445.0
2006-01-03 05:59:00,100.843,100.855,100.832,100.855,66410222.0
2006-01-03 06:00:00,100.86,100.873,100.86,100.87,104080350.0
2006-01-03 06:01:00,100.88,100.88,100.86,100.86,86684954.0
2006-01-03 06:02:00,100.855,100.861,100.814,100.86,72494281.0
2006-01-03 06:03:00,100.87,100.87,100.855,100.87,19080676.0
2006-01-03 06:04:00,100.865,100.885,100.865,100.885,32140723.0
2006-01-03 06:05:00,100.885,100.955,100.885,100.945,94569280.0
2006-01-03 06:06:00,100.947,100.955,100.942,100.95,14648147.0
2006-01-03 06:07:00,100.94,101.033,100.94,101.03,15933501.0
2006-01-03 06:08:00,101.025,101.025,100.945,100.965,32291294.0
2006-01-03 06:09:00,100.962,100.975,100.95,100.95,94128480.0
2006-01-03 06:10:00,100.96,100.966,100.955,100.955,11432035.0
2006-01-03 06:11:00,100.955,100.977,100.954,100.97,43964592.0
2006-01-03 06:12:00,100.98,100.98,100.964,100.97,17296564.0
2006-01-03 06:13:00,100.975,100.976,100.944,100.965,16862736.0
2006-01-03 06:14:00,100.965,100.97,100.963,100.965,42237448.0
2006-01-03 06:15:00,100.963,100.967,100.954,100.955,51847383.0
2006-01-03 06:16:00,100.95,100.965,100.94,100.965,182685222.0
2006-01-03 06:17:00,100.965,100.965,100.957,100.96,128508641.0
2006-01-03 06:18:00,100.915,100.967,100.915,100.95,28055646.0
2006-01-03 06:19:00,100.95,100.95,100.935,100.94,47146916.0
2006-01-03 06:20:00,100.932,100.965,100.92,100.945,56430634.0
2006-01-03 06:21:00,100.96,100.961,100.92,100.945,282676364.0
2006-01-03 06:22:00,100.945,100.955,100.897,100.897,164078928.0
2006-01-03 06:23:00,100.91,100.922,100.85,100.85,223571261.0
2006-01-03 06:24:00,100.86,100.86,100.835,100.835,13476266.0
2006-01-03 06:25:00,100.833,100.833,100.773,100.802,28173406.0
2006-01-03 06:26:00,100.81,100.845,100.805,100.805,163134653.0
2006-01-03 06:27:00,100.81,100.823,100.795,100.82,89130055.0
2006-01-03 06:28:00,100.815,100.84,100.815,100.84,144748326.0
2006-01-03 06:29:00,100.845,100.845,100.81,100.81,11645402.0
2006-01-03 06:30:00,100.825,100.84,100.815,100.84,77786587.0
2006-01-03 06:31:00,100.835,100.852,100.823,100.835,31338040.0
2006-01-03 06:32:00,100.835,100.849,100.835,100.84,103085253.0
2006-01-03 06:33:00,100.85,100.85,100.81,100.81,21141660.0
2006-01-03 06:34:00,100.84,100.84,100.825,100.825,32542476.0
2006-01-03 06:35:00,100.82,100.84,100.818,100.84,183828504.0
2006-01-03 06:36:00,100.845,100.85,100.833,100.833,117984509.0
2006-01-03 06:37:00,100.833,100.855,100.833,100.855,29677562.0
2006-01-03 06:38:00,100.85,100.855,100.843,100.843,105038915.0
2006-01-03 06:39:00,100.845,100.845,100.835,100.835,115397931.0
2006-01-03 06:40:00,100.83,100.83,100.748,100.783,70972765.0
2006-01-03 06:41:00,100.79,100.82,100.79,100.82,307358803.0
2006-01-03 06:42:00,100.818,100.828,100.818,100.825,33093121.0
2006-01-03 06:43:00,100.83,100.843,100.83,100.835,116078147.0
2006-01-03 06:44:00,100.835,100.84,100.835,100.837,53817794.0
2006-01-03 06:45:00,100.84,100.85,100.83,100.85,152137454.0
2006-01-03 06:46:00,100.845,100.858,100.845,100.855,53312351.0
2006-01-03 06:47:00,100.85,100.865,100.84,100.865,252539952.0
2006-01-03 06:48:00,100.875,100.875,100.855,100.86,97813252.0
2006-01-03 06:49:00,100.86,100.862,100.83,100.837,69547792.0
2006-01-03 06:50:00,100.795,100.843,100.795,100.83,54681758.0
2006-01-03 06:51:00,100.82,100.836,100.805,100.82,62611440.0
2006-01-03 06:52:00,100.835,100.835,100.801,100.803,39604451.0
2006-01-03 06:53:00,100.765,100.875,100.765,100.875,25807396.0
2006-01-03 06:54:00,100.862,100.862,100.828,100.828,157402084.0
2006-01-03 06:55:00,100.835,100.85,100.805,100.805,58312154.0
2006-01-03 06:56:00,100.805,100.83,100.805,100.83,86038820.0
2006-01-03 06:57:00,100.83,100.83,100.79,100.803,36874187.0
2006-01-03 06:58:00,100.803,100.82,100.803,100.815,31687714.0
2006-01-03 06:59:00,100.815,100.829,100.815,100.82,43948043.0
2006-01-03 07:00:00,100.83,100.83,100.79,100.8,74754529.0
2006-01-03 07:01:00,100.807,100.81,100.8,100.8,81010716.0
2006-01-03 07:02:00,100.8,100.817,100.781,100.817,58958631.0
2006-01-03 07:03:00,100.815,100.816,100.785,100.812,26812456.0
2006-01-03 07:04:00,100.808,100.83,100.8,100.8,39783602.0
2006-01-03 07:05:00,100.79,100.795,100.785,100.795,97130901.0
2006-01-03 07:06:00,100.795,100.8,100.785,100.8,20495654.0
2006-01-03 07:07:00,100.8,100.8,100.763,100.77,78679358.0
2006-01-03 07:08:00,100.78,100.78,100.752,100.775,101014898.0
2006-01-03 07:09:00,100.775,100.798,100.775,100.782,137295416.0
2006-01-03 07:10:00,100.79,100.83,100.79,100.805,105944504.0
2006-01-03 07:11:00,100.81,100.844,100.81,100.835,78690889.0
2006-01-03 07:12:00,100.84,100.875,100.84,100.875,20014504.0
2006-01-03 07:13:00,100.87,100.87,100.85,100.87,64775293.0
2006-01-03 07:14:00,100.875,100.88,100.83,100.848,39212853.0
2006-01-03 07:15:00,100.85,100.858,100.825,100.858,19740704.0
2006-01-03 07:16:00,100.865,100.888,100.865,100.868,180022052.0
2006-01-03 07:17:00,100.863,100.863,100.835,100.835,46866745.0
2006-01-03 07:18:00,100.832,100.855,100.823,100.855,99468020.0
2006-01-03 07:19:00,100.845,100.845,100.83,100.84,10516254.0
2006-01-03 07:20:00,100.84,100.84,100.825,100.84,276688300.0
2006-01-03 07:21:00,100.835,100.84,100.835,100.835,24929410.0
2006-01-03 07:22:00,100.835,100.89,100.835,100.87,48584483.0
2006-01-03 07:23:00,100.86,100.867,100.855,100.855,54253579.0
2006-01-03 07:24:00,100.86,100.871,100.85,100.85,53022161.0
2006-01-03 07:25:00,100.855,100.867,100.837,100.86,195140480.0
2006-01-03 07:26:00,100.853,100.867,100.84,100.84,203805921.0
2006-01-03 07:27:00,100.833,100.833,100.81,100.83,59871106.0
2006-01-03 07:28:00,100.833,100.847,100.815,100.835,13401913.0
2006-01-03 07:29:00,100.835,100.865,100.835,100.865,18512437.0
2006-01-03 07:30:00,100.875,100.884,100.875,100.88,31359038.0
2006-01-03 07:31:00,100.873,100.905,100.873,100.905,21766181.0
2006-01-03 07:32:00,100.89,100.935,100.885,100.935,112708528.0
2006-01-03 07:33:00,100.925,100.925,100.885,100.885,31359524.0
2006-01-03 07:34:00,100.88,100.908,100.865,100.865,65662734.0
2006-01-03 07:35:00,100.86,100.87,100.857,100.857,45018162.0
2006-01-03 07:36:00,100.865,100.88,100.865,100.867,51959378.0
2006-01-03 07:37:00,100.875,100.875,100.855,100.865,142705376.0
2006-01-03 07:38:00,100.87,100.87,100.848,100.865,17910658.0
2006-01-03 07:39:00,100.87,100.87,100.86,100.87,122025369.0
2006-01-03 07:40:00,100.865,100.89,100.865,100.89,94043273.0
2006-01-03 07:41:00,100.9,100.902,100.886,100.892,40342698.0
2006-01-03 07:42:00,100.89,100.9,100.885,100.9,26000043.0
2006-01-03 07:43:00,100.895,100.899,100.89,100.895,9220642.0
2006-01-03 07:44:00,100.895,100.906,100.882,100.895,16912281.0
2006-01-03 07:45:00,100.893,100.911,100.893,100.902,60311214.0
2006-01-03 07:46:00,100.905,100.92,100.899,100.92,47476201.0
2006-01-03 07:47:00,100.92,100.92,100.889,100.895,17211327.0
2006-01-03 07:48:00,100.9,100.91,100.865,100.865,138319701.0
2006-01-03 07:49:00,100.88,100.891,100.843,100.885,57422910.0
2006-01-03 07:50:00,100.885,100.895,100.885,100.89,31959431.0
2006-01-03 07:51:00,100.878,100.895,100.878,100.885,55976886.0
2006-01-03 07:52:00,100.885,100.885,100.835,100.835,2679885.0
2006-01-03 07:53:00,100.89,100.89,100.875,100.88,15833072.0
2006-01-03 07:54:00,100.85,100.885,100.85,100.885,50427482.0
2006-01-03 07:55:00,100.87,100.89,100.87,100.89,16677997.0
2006-01-03 07:56:00,100.885,100.891,100.88,100.88,83570804.0
2006-01-03 07:57:00,100.873,100.885,100.867,100.867,49972021.0
2006-01-03 07:58:00,100.875,100.88,100.868,100.875,42700019.0
2006-01-03 07:59:00,100.875,100.889,100.875,100.875,31116434.0
2006-01-03 08:00:00,100.875,100.884,100.875,100.88,77139558.0
2006-01-03 08:01:00,100.895,100.895,100.88,100.88,225769006.0
2006-01-03 08:02:00,100.885,100.9,100.865,100.865,30356583.0
2006-01-03 08:03:00,100.87,100.874,100.8,100.84,44284904.0
2006-01-03 08:04:00,100.827,100.85,100.827,100.835,32530299.0
2006-01-03 08:05:00,100.835,100.85,100.83,100.84,592648143.0
2006-01-03 08:06:00,100.838,100.845,100.81,100.81,30498258.0
2006-01-03 08:07:00,100.805,100.805,100.775,100.793,60584167.0
2006-01-03 08:08:00,100.795,100.82,100.787,100.82,94715580.0
2006-01-03 08:09:00,100.815,100.815,100.79,100.8,25780825.0
2006-01-03 08:10:00,100.8,100.8,100.77,100.77,45587854.0
2006-01-03 08:11:00,100.77,100.78,100.74,100.762,22286425.0
2006-01-03 08:12:00,100.767,100.771,100.755,100.755,32907452.0
2006-01-03 08:13:00,100.76,100.79,100.76,100.79,30787138.0
2006-01-03 08:14:00,100.79,100.813,100.79,100.8,50505943.0
2006-01-03 08:15:00,100.807,100.83,100.807,100.83,42407809.0
2006-01-03 08:16:00,100.835,100.835,100.8,100.825,25120372.0
2006-01-03 08:17:00,100.825,100.825,100.775,100.8,112159010.0
2006-01-03 08:18:00,100.792,100.792,100.737,100.737,169892848.0
2006-01-03 08:19:00,100.743,100.77,100.73,100.77,89610711.0
2006-01-03 08:20:00,100.775,100.775,100.735,100.735,69116605.0
2006-01-03 08:21:00,100.735,100.765,100.727,100.73,71990662.0
2006-01-03 08:22:00,100.74,100.78,100.715,100.78,40334646.0
2006-01-03 08:23:00,100.775,100.787,100.757,100.772,24620688.0
2006-01-03 08:24:00,100.775,100.78,100.77,100.775,415576957.0
2006-01-03 08:25:00,100.775,100.805,100.775,100.8,19197360.0
2006-01-03 08:26:00,100.81,100.815,100.795,100.805,12207202.0
2006-01-03 08:27:00,100.805,100.815,100.803,100.815,18784902.0
2006-01-03 08:28:00,100.8,100.824,100.8,100.803,19866121.0
2006-01-03 08:29:00,100.803,100.815,100.8,100.815,38105265.0
2006-01-03 08:30:00,100.815,100.819,100.8,100.81,41186513.0
2006-01-03 08:31:00,100.825,100.825,100.802,100.81,167770732.0
2006-01-03 08:32:00,100.82,100.83,100.761,100.802,141099147.0
2006-01-03 08:33:00,100.805,100.855,100.79,100.845,13114115.0
2006-01-03 08:34:00,100.835,100.835,100.79,100.82,205777299.0
2006-01-03 08:35:00,100.84,100.866,100.84,100.862,12178048.0
2006-01-03 08:36:00,100.87,100.87,100.835,100.845,266236010.0
2006-01-03 08:37:00,100.84,100.855,100.83,100.83,16216505.0
2006-01-03 08:38:00,100.83,100.831,100.81,100.83,112344183.0
2006-01-03 08:39:00,100.83,100.84,100.818,100.84,17869151.0
2006-01-03 08:40:00,100.825,100.865,100.817,100.817,195342572.0
2006-01-03 08:41:00,100.82,100.838,100.816,100.837,163768496.0
2006-01-03 08:42:00,100.84,100.85,100.83,100.845,30798793.0
2006-01-03 08:43:00,100.845,100.865,100.83,100.85,38690793.0
2006-01-03 08:44:00,100.845,100.895,100.845,100.895,24260524.0
2006-01-03 08:45:00,100.905,100.905,100.875,100.875,32466813.0
2006-01-03 08:46:00,100.88,100.898,100.88,100.898,53136115.0
2006-01-03 08:47:00,100.905,100.905,100.89,100.897,18305039.0
2006-01-03 08:48:00,100.905,100.918,100.903,100.91,147241306.0
2006-01-03 08:49:00,100.91,100.92,100.877,100.895,109090632.0
2006-01-03 08:50:00,100.9,100.91,100.87,100.885,63245153.0
2006-01-03 08:51:00,100.885,100.89,100.867,100.885,35603658.0
2006-01-03 08:52:00,100.885,100.898,100.865,100.875,45753251.0
2006-01-03 08:53:00,100.88,100.88,100.845,100.865,59989680.0
2006-01-03 08:54:00,100.855,100.87,100.855,100.87,187205775.0
2006-01-03 08:55:00,100.873,100.88,100.869,100.87,15889746.0
2006-01-03 08:56:00,100.865,100.89,100.855,100.875,172032588.0
2006-01-03 08:57:00,100.875,100.913,100.861,100.9,137190310.0
2006-01-03 08:58:00,100.905,100.935,100.902,100.902,32976402.0
2006-01-03 08:59:00,100.905,100.92,100.9,100.905,32896789.0
2006-01-03 09:00:00,100.905,100.916,100.895,100.91,82848394.0
2006-01-03 09:01:00,100.91,100.92,100.908,100.918,227955873.0
2006-01-03 09:02:00,100.913,100.93,100.911,100.93,24189831.0
2006-01-03 09:03:00,100.922,100.933,100.903,100.903,37787186.0
2006-01-03 09:04:00,100.91,100.91,100.888,100.89,644764694.0
2006-01-03 09:05:00,100.88,100.896,100.875,100.89,198196226.0
2006-01-03 09:06:00,100.88,100.893,100.874,100.875,19968175.0
2006-01-03 09:07:00,100.88,100.9,100.88,100.88,343245119.0
2006-01-03 09:08:00,100.875,100.91,100.875,100.885,28752108.0
2006-01-03 09:09:00,100.88,100.919,100.88,100.9,71940926.0
2006-01-03 09:10:00,100.9,100.906,100.885,100.895,37528095.0
2006-01-03 09:11:00,100.893,100.893,100.85,100.85,17137270.0
2006-01-03 09:12:00,100.87,100.905,100.857,100.905,48418499.0
2006-01-03 09:13:00,100.903,100.903,100.885,100.895,6244205.0
2006-01-03 09:14:00,100.9,100.9,100.865,100.865,141529670.0
2006-01-03 09:15:00,100.855,100.865,100.845,100.845,268806024.0
2006-01-03 09:16:00,100.837,100.89,100.837,100.88,27672609.0
2006-01-03 09:17:00,100.87,100.891,100.87,100.88,24836870.0
2006-01-03 09:18:00,100.885,100.89,100.88,100.89,83269602.0
2006-01-03 09:19:00,100.883,100.96,100.883,100.96,68160611.0
2006-01-03 09:20:00,100.957,100.96,100.928,100.96,99376787.0
2006-01-03 09:21:00,100.965,100.975,100.965,100.975,28297521.0
2006-01-03 09:22:00,100.975,100.975,100.952,100.953,23449638.0
2006-01-03 09:23:00,100.96,100.96,100.905,100.917,125965950.0
2006-01-03 09:24:00,100.922,100.935,100.918,100.93,29207770.0
2006-01-03 09:25:00,100.918,100.933,100.9,100.9,50692410.0
2006-01-03 09:26:00,100.9,100.902,100.89,100.89,34804294.0
2006-01-03 09:27:00,100.895,100.945,100.895,100.945,154185256.0
2006-01-03 09:28:00,100.935,100.942,100.923,100.93,71966466.0
2006-01-03 09:29:00,100.885,100.94,100.885,100.93,237016768.0
2006-01-03 09:30:00,100.94,100.94,100.893,100.893,46968093.0
2006-01-03 09:31:00,100.892,100.895,100.89,100.89,41385440.0
2006-01-03 09:32:00,100.887,100.92,100.887,100.9,105445667.0
2006-01-03 09:33:00,100.902,100.902,100.863,100.863,102993580.0
2006-01-03 09:34:00,100.865,100.865,100.795,100.795,47211271.0
2006-01-03 09:35:00,100.842,100.877,100.842,100.877,126026429.0
2006-01-03 09:36:00,100.872,100.885,100.87,100.88,45813803.0
2006-01-03 09:37:00,100.88,100.88,100.81,100.837,52074128.0
2006-01-03 09:38:00,100.85,100.86,100.85,100.86,27174073.0
2006-01-03 09:39:00,100.855,100.86,100.85,100.86,28238163.0
2006-01-03 09:40:00,100.845,100.86,100.845,100.86,83103091.0
2006-01-03 09:41:00,100.85,100.885,100.85,100.885,97506155.0
2006-01-03 09:42:00,100.89,100.895,100.882,100.89,12142610.0
2006-01-03 09:43:00,100.88,100.92,100.88,100.92,33170608.0
2006-01-03 09:44:00,100.91,100.91,100.865,100.908,183239860.0
2006-01-03 09:45:00,100.907,100.943,100.907,100.943,18786407.0
2006-01-03 09:46:00,100.947,100.96,100.93,100.93,67152516.0
2006-01-03 09:47:00,100.92,100.926,100.913,100.913,39388677.0
2006-01-03 09:48:00,100.91,100.927,100.91,100.927,138047581.0
2006-01-03 09:49:00,100.923,100.935,100.92,100.923,114876583.0
2006-01-03 09:50:00,100.923,100.936,100.923,100.923,263579973.0
2006-01-03 09:51:00,100.923,100.939,100.923,100.923,34034387.0
2006-01-03 09:52:00,100.925,100.945,100.92,100.94,73426056.0
2006-01-03 09:53:00,100.94,100.94,100.925,100.928,55993336.0
2006-01-03 09:54:00,100.93,100.93,100.905,100.91,70578371.0
2006-01-03 09:55:00,100.91,100.92,100.895,100.895,13835630.0
2006-01-03 09:56:00,100.895,100.92,100.894,100.91,360191484.0
2006-01-03 09:57:00,100.91,100.91,100.88,100.88,3944561.0
2006-01-03 09:58:00,100.887,100.887,100.813,100.813,48803521.0
2006-01-03 09:59:00,100.81,100.841,100.775,100.803,116434541.0
2006-01-03 10:00:00,100.803,100.803,100.77,100.77,131623023.0
2006-01-03 10:01:00,100.77,100.813,100.77,100.783,11414489.0
2006-01-03 10:02:00,100.79,100.808,100.757,100.808,16261208.0
2006-01-03 10:03:00,100.81,100.84,100.805,100.83,133108613.0
2006-01-03 10:04:00,100.825,100.832,100.812,100.822,61828433.0
2006-01-03 10:05:00,100.827,100.827,100.751,100.77,40217518.0
2006-01-03 10:06:00,100.77,100.776,100.71,100.76,39913904.0
2006-01-03 10:07:00,100.77,100.815,100.77,100.79,36591795.0
2006-01-03 10:08:00,100.79,100.79,100.748,100.775,35370492.0
2006-01-03 10:09:00,100.775,100.815,100.763,100.8,33313592.0
2006-01-03 10:10:00,100.795,100.823,100.77,100.823,30421752.0
2006-01-03 10:11:00,100.83,100.83,100.795,100.798,12381767.0
2006-01-03 10:12:00,100.8,100.815,100.765,100.775,169974316.0
2006-01-03 10:13:00,100.78,100.812,100.757,100.812,106128280.0
2006-01-03 10:14:00,100.805,100.833,100.795,100.83,74394137.0
2006-01-03 10:15:00,100.825,100.825,100.805,100.805,19560707.0
2006-01-03 10:16:00,100.8,100.828,100.798,100.828,12548617.0
2006-01-03 10:17:00,100.825,100.88,100.825,100.827,91539066.0
2006-01-03 10:18:00,100.81,100.845,100.81,100.83,29633816.0
2006-01-03 10:19:00,100.825,100.84,100.785,100.84,50970618.0
2006-01-03 10:20:00,100.835,100.845,100.815,100.825,93608426.0
2006-01-03 10:21:00,100.835,100.835,100.745,100.81,7446861.0
2006-01-03 10:22:00,100.803,100.815,100.8,100.815,81506353.0
2006-01-03 10:23:00,100.813,100.83,100.813,100.823,50538652.0
2006-01-03 10:24:00,100.83,100.83,100.777,100.815,62129624.0
2006-01-03 10:25:00,100.815,100.847,100.81,100.847,45479341.0
2006-01-03 10:26:00,100.853,100.87,100.853,100.855,45167715.0
2006-01-03 10:27:00,100.855,100.87,100.838,100.855,45065534.0
2006-01-03 10:28:00,100.86,100.875,100.86,100.875,72515589.0
2006-01-03 10:29:00,100.875,100.89,100.872,100.88,12395386.0
2006-01-03 10:30:00,100.865,100.89,100.822,100.87,63259994.0
2006-01-03 10:31:00,100.863,100.875,100.855,100.875,62376169.0
2006-01-03 10:32:00,100.87,100.9,100.87,100.885,26331823.0
2006-01-03 10:33:00,100.885,100.932,100.87,100.91,279192512.0
2006-01-03 10:34:00,100.91,100.91,100.805,100.883,104608899.0
2006-01-03 10:35:00,100.89,100.94,100.89,100.93,21323519.0
2006-01-03 10:36:00,100.923,100.935,100.915,100.935,92199486.0
2006-01-03 10:37:00,100.925,100.93,100.892,100.9,12264379.0
2006-01-03 10:38:00,100.91,100.925,100.89,100.89,62874076.0
2006-01-03 10:39:00,100.89,100.9,100.865,100.882,14606665.0
2006-01-03 10:40:00,100.89,100.89,100.86,100.885,91972722.0
2006-01-03 10:41:00,100.895,100.895,100.853,100.853,252654887.0
2006-01-03 10:42:00,100.805,100.865,100.805,100.833,289890084.0
2006-01-03 10:43:00,100.828,100.85,100.828,100.85,59051597.0
2006-01-03 10:44:00,100.845,100.858,100.825,100.845,121164735.0
2006-01-03 10:45:00,100.84,100.94,100.84,100.92,11426679.0
2006-01-03 10:46:00,100.912,100.97,100.902,100.905,42454269.0
2006-01-03 10:47:00,100.913,100.925,100.864,100.925,50068668.0
2006-01-03 10:48:00,100.93,100.93,100.9,100.92,27831503.0
2006-01-03 10:49:00,100.92,100.995,100.92,100.995,29149088.0
2006-01-03 10:50:00,101.0,101.03,100.99,100.99,63489903.0
2006-01-03 10:51:00,100.99,100.99,100.93,100.945,35318851.0
2006-01-03 10:52:00,100.94,100.94,100.834,100.9,8434864.0
2006-01-03 10:53:00,100.89,100.92,100.885,100.92,97701304.0
2006-01-03 10:54:00,100.92,100.92,100.885,100.885,29945998.0
2006-01-03 10:55:00,100.9,100.938,100.873,100.935,107737342.0
2006-01-03 10:56:00,100.925,100.95,100.92,100.92,82463855.0
2006-01-03 10:57:00,100.923,100.995,100.923,100.955,105491241.0
2006-01-03 10:58:00,100.96,100.965,100.94,100.945,254636888.0
2006-01-03 10:59:00,100.942,100.942,100.9,100.9,144286399.0
2006-01-03 11:00:00,100.898,100.912,100.885,100.912,26888064.0
2006-01-03 11:01:00,100.92,100.939,100.9,100.908,121712120.0
2006-01-03 11:02:00,100.917,100.918,100.895,100.895,18358986.0
2006-01-03 11:03:00,100.887,100.93,100.887,100.92,6073070.0
2006-01-03 11:04:00,100.915,100.915,100.895,100.895,38923688.0
2006-01-03 11:05:00,100.895,100.915,100.895,100.915,18398053.0
2006-01-03 11:06:00,100.925,100.93,100.921,100.923,92865157.0
2006-01-03 11:07:00,100.935,100.94,100.913,100.94,140389659.0
2006-01-03 11:08:00,100.935,100.955,100.935,100.955,23419057.0
2006-01-03 11:09:00,100.957,100.985,100.957,100.985,358163785.0
2006-01-03 11:10:00,100.98,100.985,100.967,100.977,178630194.0
2006-01-03 11:11:00,100.99,100.99,100.935,100.935,10732580.0
2006-01-03 11:12:00,100.945,100.945,100.935,100.935,98933150.0
2006-01-03 11:13:00,100.935,100.95,100.914,100.93,236883257.0
2006-01-03 11:14:00,100.93,100.966,100.93,100.94,45406818.0
2006-01-03 11:15:00,100.935,100.95,100.8,100.88,74603774.0
2006-01-03 11:16:00,100.88,100.881,100.855,100.865,31234504.0
2006-01-03 11:17:00,100.863,100.881,100.859,100.865,37692966.0
2006-01-03 11:18:00,100.875,100.896,100.86,100.885,64405805.0
2006-01-03 11:19:00,100.877,100.925,100.877,100.907,196309010.0
2006-01-03 11:20:00,100.91,100.926,100.9,100.9,157296550.0
2006-01-03 11:21:00,100.9,100.93,100.893,100.93,115317049.0
2006-01-03 11:22:00,100.923,100.928,100.897,100.897,81427648.0
2006-01-03 11:23:00,100.898,100.905,100.89,100.9,22867380.0
2006-01-03 11:24:00,100.9,100.9,100.887,100.893,88058161.0
2006-01-03 11:25:00,100.88,100.903,100.88,100.895,64175328.0
2006-01-03 11:26:00,100.895,100.91,100.895,100.905,122573878.0
2006-01-03 11:27:00,100.9,100.92,100.9,100.905,62521317.0
2006-01-03 11:28:00,100.91,100.929,100.909,100.915,173625691.0
2006-01-03 11:29:00,100.92,100.92,100.905,100.913,145309728.0
2006-01-03 11:30:00,100.915,100.955,100.915,100.955,122317068.0
2006-01-03 11:31:00,100.955,100.965,100.95,100.955,146406642.0
2006-01-03 11:32:00,100.95,100.95,100.9,100.92,107480440.0
2006-01-03 11:33:00,100.92,100.92,100.895,100.917,196642887.0
2006-01-03 11:34:00,100.91,100.955,100.91,100.94,34143573.0
2006-01-03 11:35:00,100.935,100.938,100.9,100.9,16093553.0
2006-01-03 11:36:00,100.928,100.95,100.927,100.95,375949349.0
2006-01-03 11:37:00,100.955,100.955,100.92,100.92,59348410.0
2006-01-03 11:38:00,100.925,100.93,100.917,100.917,274199542.0
2006-01-03 11:39:00,100.925,100.93,100.918,100.92,18532788.0
2006-01-03 11:40:00,100.925,100.935,100.915,100.915,18156841.0
2006-01-03 11:41:00,100.913,100.935,100.913,100.925,72529660.0
2006-01-03 11:42:00,100.915,100.93,100.915,100.92,479872387.0
2006-01-03 11:43:00,100.925,100.929,100.911,100.915,23746542.0
2006-01-03 11:44:00,100.918,100.935,100.918,100.935,34938323.0
2006-01-03 11:45:00,100.94,100.96,100.901,100.96,15960424.0
2006-01-03 11:46:00,100.947,100.97,100.943,100.97,79053088.0
2006-01-03 11:47:00,100.97,100.977,100.953,100.975,97205812.0
2006-01-03 11:48:00,100.975,100.99,100.971,100.975,27777950.0
2006-01-03 11:49:00,100.98,100.98,100.958,100.965,362916075.0
2006-01-03 11:50:00,100.958,100.972,100.958,100.96,8573366.0
2006-01-03 11:51:00,100.953,100.96,100.952,100.955,25822488.0
2006-01-03 11:52:00,100.965,100.99,100.955,100.99,49607949.0
2006-01-03 11:53:00,100.977,100.986,100.965,100.97,86467092.0
2006-01-03 11:54:00,100.975,100.982,100.96,100.96,17648778.0
2006-01-03 11:55:00,100.955,100.96,100.945,100.945,122934412.0
2006-01-03 11:56:00,100.95,100.995,100.95,100.995,51528428.0
2006-01-03 11:57:00,100.993,100.993,100.96,100.96,183384577.0
2006-01-03 11:58:00,100.962,100.972,100.955,100.96,46185281.0
2006-01-03 11:59:00,100.965,100.965,100.915,100.92,9686963.0
2006-01-03 12:00:00,100.913,100.945,100.899,100.923,9591721.0
2006-01-03 12:01:00,100.927,100.935,100.92,100.93,58615734.0
2006-01-03 12:02:00,100.925,100.925,100.91,100.91,80483914.0
2006-01-03 12:03:00,100.905,100.915,100.895,100.915,33178723.0
2006-01-03 12:04:00,100.92,100.94,100.905,100.92,60836424.0
2006-01-03 12:05:00,100.925,100.943,100.915,100.915,115849154.0
2006-01-03 12:06:00,100.92,100.93,100.9,100.9,125826358.0
2006-01-03 12:07:00,100.903,100.903,100.87,100.87,535738478.0
2006-01-03 12:08:00,100.885,100.89,100.865,100.89,44942777.0
2006-01-03 12:09:00,100.9,100.9,100.885,100.885,45546761.0
2006-01-03 12:10:00,100.88,100.9,100.88,100.9,49826713.0
2006-01-03 12:11:00,100.9,100.9,100.87,100.885,24867473.0
2006-01-03 12:12:00,100.883,100.889,100.869,100.87,42301964.0
2006-01-03 12:13:00,100.86,100.875,100.86,100.875,201539088.0
2006-01-03 12:14:00,100.88,100.88,100.87,100.875,58361993.0
2006-01-03 12:15:00,100.877,100.99,100.877,100.99,42971855.0
2006-01-03 12:16:00,101.0,101.0,100.94,100.975,18602108.0
2006-01-03 12:17:00,100.955,101.015,100.955,101.002,55971073.0
2006-01-03 12:18:00,101.025,101.03,101.002,101.03,3745616.0
2006-01-03 12:19:00,101.025,101.035,101.013,101.033,20045875.0
2006-01-03 12:20:00,101.04,101.076,101.005,101.045,2699031.0
2006-01-03 12:21:00,101.04,101.04,101.027,101.035,43069810.0
2006-01-03 12:22:00,101.04,101.05,101.033,101.035,2286693.0
2006-01-03 12:23:00,101.04,101.04,101.015,101.028,43997378.0
2006-01-03 12:24:00,101.025,101.035,101.02,101.025,339011759.0
2006-01-03 12:25:00,101.03,101.03,100.98,100.98,26274313.0
2006-01-03 12:26:00,101.01,101.01,100.983,100.993,12425638.0
2006-01-03 12:27:00,100.988,101.02,100.988,100.995,182180685.0
2006-01-03 12:28:00,101.0,101.004,100.985,101.003,80028114.0
2006-01-03 12:29:00,101.003,101.015,100.985,100.985,84250489.0
2006-01-03 12:30:00,100.977,100.977,100.945,100.945,71279700.0
2006-01-03 12:31:00,100.95,100.985,100.922,100.985,72036603.0
2006-01-03 12:32:00,100.97,100.98,100.967,100.98,15305320.0
2006-01-03 12:33:00,100.985,101.0,100.979,101.0,55333855.0
2006-01-03 12:34:00,100.993,100.995,100.98,100.995,55709738.0
2006-01-03 12:35:00,100.99,101.0,100.99,100.995,67233523.0
2006-01-03 12:36:00,100.997,101.01,100.996,101.0,50698054.0
2006-01-03 12:37:00,100.997,100.997,100.974,100.975,8100622.0
2006-01-03 12:38:00,100.985,101.01,100.985,100.99,10426092.0
2006-01-03 12:39:00,100.995,101.013,100.995,101.002,86048718.0
2006-01-03 12:40:00,101.01,101.025,101.01,101.01,4590181.0
2006-01-03 12:41:00,101.01,101.01,100.995,101.01,63081521.0
2006-01-03 12:42:00,101.007,101.015,101.0,101.007,36421270.0
2006-01-03 12:43:00,101.01,101.03,100.995,101.03,55857391.0
2006-01-03 12:44:00,101.025,101.043,101.02,101.02,65139640.0
2006-01-03 12:45:00,101.03,101.03,100.997,101.015,61142802.0
2006-01-03 12:46:00,101.025,101.04,100.98,100.98,8173624.0
2006-01-03 12:47:00,100.977,100.99,100.955,100.965,7395256.0
2006-01-03 12:48:00,100.96,100.99,100.96,100.97,230788430.0
2006-01-03 12:49:00,100.955,100.975,100.955,100.955,77158113.0
2006-01-03 12:50:00,100.953,100.975,100.94,100.94,22783093.0
2006-01-03 12:51:00,100.945,100.945,100.91,100.91,58424315.0
2006-01-03 12:52:00,100.905,100.925,100.847,100.885,26949928.0
2006-01-03 12:53:00,100.895,100.917,100.855,100.9,21438593.0
2006-01-03 12:54:00,100.905,100.905,100.868,100.895,26230452.0
2006-01-03 12:55:00,100.905,100.95,100.905,100.92,115405740.0
2006-01-03 12:56:00,100.918,100.96,100.918,100.96,242797049.0
2006-01-03 12:57:00,100.95,100.95,100.903,100.925,21691206.0
2006-01-03 12:58:00,100.93,100.94,100.922,100.925,120110456.0
2006-01-03 12:59:00,100.93,100.956,100.93,100.945,31069001.0
2006-01-03 13:00:00,100.948,100.967,100.935,100.945,82137625.0
2006-01-03 13:01:00,100.942,100.942,100.92,100.93,98580337.0
2006-01-03 13:02:00,100.935,100.945,100.88,100.88,76453044.0
2006-01-03 13:03:00,100.873,100.935,100.873,100.935,151980422.0
2006-01-03 13:04:00,100.935,100.97,100.925,100.955,323168327.0
2006-01-03 13:05:00,100.955,100.967,100.95,100.95,228036754.0
2006-01-03 13:06:00,100.953,100.975,100.953,100.975,36981300.0
2006-01-03 13:07:00,100.975,100.985,100.97,100.97,18429191.0
2006-01-03 13:08:00,100.975,101.015,100.975,101.005,125154797.0
2006-01-03 13:09:00,101.005,101.05,100.969,101.05,129086418.0
2006-01-03 13:10:00,101.04,101.04,100.975,100.975,58697031.0
2006-01-03 13:11:00,101.013,101.021,100.991,101.02,54091603.0
2006-01-03 13:12:00,101.017,101.017,100.98,101.005,18082104.0
2006-01-03 13:13:00,101.005,101.014,100.995,101.01,11884804.0
2006-01-03 13:14:00,101.012,101.013,101.006,101.01,30874681.0
2006-01-03 13:15:00,101.025,101.025,101.0,101.013,30245324.0
2006-01-03 13:16:00,101.015,101.045,101.015,101.045,93791669.0
2006-01-03 13:17:00,101.045,101.07,101.027,101.042,31621600.0
2006-01-03 13:18:00,101.045,101.055,101.037,101.04,139920916.0
2006-01-03 13:19:00,101.04,101.05,101.04,101.045,105976338.0
2006-01-03 13:20:00,101.04,101.05,101.038,101.05,79388464.0
2006-01-03 13:21:00,101.05,101.065,101.047,101.047,171572363.0
2006-01-03 13:22:00,101.05,101.083,101.05,101.083,78404205.0
2006-01-03 13:23:00,101.095,101.115,101.07,101.085,13648930.0
2006-01-03 13:24:00,101.09,101.115,101.088,101.115,185323063.0
2006-01-03 13:25:00,101.11,101.14,101.11,101.118,30572311.0
2006-01-03 13:26:00,101.115,101.135,101.115,101.135,16884427.0
2006-01-03 13:27:00,101.127,101.18,101.113,101.18,106459568.0
2006-01-03 13:28:00,101.185,101.185,101.15,101.155,81149323.0
2006-01-03 13:29:00,101.16,101.168,101.145,101.168,51211097.0
2006-01-03 13:30:00,101.18,101.195,101.18,101.195,120173344.0
2006-01-03 13:31:00,101.188,101.207,101.17,101.17,9251332.0
2006-01-03 13:32:00,101.17,101.2,101.17,101.175,9683670.0
2006-01-03 13:33:00,101.175,101.205,101.17,101.193,10159337.0
2006-01-03 13:34:00,101.195,101.208,101.17,101.18,168586389.0
2006-01-03 13:35:00,101.18,101.2,101.165,101.165,24416679.0
2006-01-03 13:36:00,101.165,101.19,101.148,101.19,325481689.0
2006-01-03 13:37:00,101.185,101.2,101.16,101.175,35882245.0
2006-01-03 13:38:00,101.18,101.18,101.143,101.18,7668482.0
2006-01-03 13:39:00,101.17,101.19,101.105,101.13,66372103.0
2006-01-03 13:40:00,101.123,101.123,101.005,101.06,124299765.0
2006-01-03 13:41:00,101.06,101.07,100.989,101.06,22348974.0
2006-01-03 13:42:00,101.053,101.058,101.033,101.043,19383467.0
2006-01-03 13:43:00,101.043,101.075,101.043,101.053,25841293.0
2006-01-03 13:44:00,101.055,101.113,101.035,101.035,62236929.0
2006-01-03 13:45:00,101.08,101.08,101.04,101.04,37077260.0
2006-01-03 13:46:00,101.045,101.055,100.992,100.992,131419576.0
2006-01-03 13:47:00,100.97,101.0,100.97,100.98,569268839.0
2006-01-03 13:48:00,100.98,101.0,100.968,101.0,118680747.0
2006-01-03 13:49:00,100.992,100.993,100.98,100.98,34551947.0
2006-01-03 13:50:00,100.99,100.99,100.943,100.96,95375652.0
2006-01-03 13:51:00,100.965,101.0,100.965,101.0,106252276.0
2006-01-03 13:52:00,101.005,101.005,100.98,100.98,29071572.0
2006-01-03 13:53:00,100.97,100.985,100.968,100.972,21515228.0
2006-01-03 13:54:00,100.975,100.975,100.96,100.972,166705416.0
2006-01-03 13:55:00,100.98,100.987,100.96,100.975,39992063.0
2006-01-03 13:56:00,100.958,100.983,100.958,100.975,16821877.0
2006-01-03 13:57:00,100.98,100.98,100.954,100.955,73775626.0
2006-01-03 13:58:00,100.955,100.975,100.955,100.97,41586007.0
2006-01-03 13:59:00,100.96,100.98,100.96,100.965,123111267.0
2006-01-03 14:00:00,100.96,100.965,100.925,100.96,18278891.0
2006-01-03 14:01:00,100.958,100.965,100.925,100.94,64898768.0
2006-01-03 14:02:00,100.93,100.936,100.9,100.917,37107222.0
2006-01-03 14:03:00,100.917,100.939,100.91,100.91,29757318.0
2006-01-03 14:04:00,100.917,100.935,100.881,100.922,108505619.0
2006-01-03 14:05:00,100.92,100.944,100.92,100.93,78158378.0
2006-01-03 14:06:00,100.94,100.96,100.93,100.96,16786631.0
2006-01-03 14:07:00,100.957,100.99,100.945,100.98,8659578.0
2006-01-03 14:08:00,100.975,101.0,100.963,100.99,77303266.0
2006-01-03 14:09:00,100.985,101.025,100.985,101.01,181536203.0
2006-01-03 14:10:00,101.008,101.07,101.008,101.045,13618588.0
2006-01-03 14:11:00,101.05,101.05,101.032,101.04,13952513.0
2006-01-03 14:12:00,101.032,101.032,101.002,101.015,140503851.0
2006-01-03 14:13:00,101.015,101.02,100.965,101.015,60968124.0
2006-01-03 14:14:00,101.015,101.025,101.013,101.015,190992153.0
2006-01-03 14:15:00,101.02,101.045,101.02,101.035,54252634.0
2006-01-03 14:16:00,101.035,101.055,101.035,101.055,119909308.0
2006-01-03 14:17:00,101.055,101.065,101.047,101.065,123570493.0
2006-01-03 14:18:00,101.07,101.093,101.07,101.075,31797418.0
2006-01-03 14:19:00,101.085,101.105,101.065,101.09,34867470.0
2006-01-03 14:20:00,101.085,101.088,101.075,101.078,25807843.0
2006-01-03 14:21:00,101.088,101.088,101.06,101.06,34839220.0
2006-01-03 14:22:00,101.07,101.07,101.052,101.053,70439526.0
2006-01-03 14:23:00,101.055,101.061,101.05,101.05,27851914.0
2006-01-03 14:24:00,101.042,101.065,101.036,101.065,107812708.0
2006-01-03 14:25:00,101.053,101.06,101.045,101.052,82721237.0
2006-01-03 14:26:00,101.055,101.1,101.055,101.1,29177456.0
2006-01-03 14:27:00,101.092,101.094,101.07,101.07,34046657.0
2006-01-03 14:28:00,101.078,101.104,101.078,101.1,46699907.0
2006-01-03 14:29:00,101.1,101.103,101.085,101.103,38061371.0
2006-01-03 14:30:00,101.11,101.11,101.073,101.085,123981797.0
2006-01-03 14:31:00,101.08,101.097,101.046,101.097,113751320.0
2006-01-03 14:32:00,101.095,101.095,101.06,101.06,42580971.0
2006-01-03 14:33:00,101.062,101.08,101.058,101.06,23296305.0
2006-01-03 14:34:00,101.053,101.053,101.013,101.03,23079258.0
2006-01-03 14:35:00,101.03,101.03,101.01,101.023,7167382.0
2006-01-03 14:36:00,101.03,101.03,101.017,101.02,11966302.0
2006-01-03 14:37:00,101.015,101.028,100.98,101.025,88301925.0
2006-01-03 14:38:00,101.025,101.034,101.0,101.02,50080300.0
2006-01-03 14:39:00,101.015,101.015,100.98,101.0,8215846.0
2006-01-03 14:40:00,100.995,101.015,100.985,101.015,98500891.0
2006-01-03 14:41:00,101.01,101.01,100.94,100.98,133346628.0
2006-01-03 14:42:00,100.99,101.0,100.985,100.985,94986910.0
2006-01-03 14:43:00,100.99,101.0,100.905,100.905,7433356.0
2006-01-03 14:44:00,100.94,100.955,100.89,100.955,30877737.0
2006-01-03 14:45:00,100.955,100.962,100.935,100.95,44303579.0
2006-01-03 14:46:00,100.955,101.0,100.955,100.96,70451145.0
2006-01-03 14:47:00,100.95,100.97,100.95,100.96,133339842.0
2006-01-03 14:48:00,100.95,100.957,100.935,100.945,36822805.0
2006-01-03 14:49:00,100.95,100.957,100.945,100.945,272537745.0
2006-01-03 14:50:00,100.94,100.955,100.933,100.955,108930121.0
2006-01-03 14:51:00,100.942,100.953,100.906,100.945,202846915.0
2006-01-03 14:52:00,100.935,100.94,100.925,100.94,136002665.0
2006-01-03 14:53:00,100.94,100.94,100.895,100.905,57978718.0
2006-01-03 14:54:00,100.91,100.91,100.877,100.905,11638168.0
2006-01-03 14:55:00,100.91,100.91,100.885,100.885,45823340.0
2006-01-03 14:56:00,100.89,100.895,100.86,100.877,11093196.0
2006-01-03 14:57:00,100.888,100.9,100.875,100.885,98937707.0
2006-01-03 14:58:00,100.885,100.9,100.853,100.87,103631656.0
2006-01-03 14:59:00,100.87,100.875,100.8,100.825,101821000.0
2006-01-03 15:00:00,100.765,100.84,100.765,100.81,75965927.0
2006-01-03 15:01:00,100.82,100.873,100.82,100.873,94664100.0
2006-01-03 15:02:00,100.885,100.885,100.85,100.86,81697017.0
2006-01-03 15:03:00,100.865,100.88,100.81,100.81,84928049.0
2006-01-03 15:04:00,100.815,100.822,100.772,100.822,31912722.0
2006-01-03 15:05:00,100.845,100.845,100.823,100.83,274240850.0
2006-01-03 15:06:00,100.84,100.84,100.79,100.83,34177009.0
2006-01-03 15:07:00,100.825,100.86,100.825,100.853,50656787.0
2006-01-03 15:08:00,100.855,100.865,100.835,100.865,54598840.0
2006-01-03 15:09:00,100.87,100.905,100.87,100.89,39507855.0
2006-01-03 15:10:00,100.885,100.888,100.835,100.875,84955269.0
2006-01-03 15:11:00,100.88,100.915,100.88,100.903,92437893.0
2006-01-03 15:12:00,100.895,100.913,100.895,100.91,51641581.0
2006-01-03 15:13:00,100.92,100.953,100.907,100.94,51132480.0
2006-01-03 15:14:00,100.95,100.98,100.935,100.98,280505697.0
2006-01-03 15:15:00,100.98,100.98,100.955,100.973,51399502.0
2006-01-03 15:16:00,100.975,101.017,100.965,100.98,14522863.0
2006-01-03 15:17:00,100.975,101.0,100.963,101.0,42138479.0
2006-01-03 15:18:00,100.99,101.003,100.983,100.983,25676659.0
2006-01-03 15:19:00,100.977,101.003,100.97,101.003,40995683.0
2006-01-03 15:20:00,101.005,101.025,100.938,100.977,124444196.0
2006-01-03 15:21:00,100.985,100.985,100.9,100.9,25186801.0
2006-01-03 15:22:00,100.9,100.93,100.84,100.84,68613140.0
2006-01-03 15:23:00,100.858,100.88,100.688,100.69,160019558.0
2006-01-03 15:24:00,100.69,100.81,100.69,100.762,157181676.0
2006-01-03 15:25:00,100.747,100.8,100.747,100.8,76362090.0
2006-01-03 15:26:00,100.745,100.805,100.745,100.8,65630984.0
2006-01-03 15:27:00,100.795,100.82,100.754,100.77,17871846.0
2006-01-03 15:28:00,100.763,100.81,100.75,100.783,20554667.0
2006-01-03 15:29:00,100.783,100.81,100.76,100.8,39651920.0
2006-01-03 15:30:00,100.79,100.816,100.79,100.8,37201092.0
2006-01-03 15:31:00,100.805,100.805,100.78,100.79,78045127.0
2006-01-03 15:32:00,100.788,100.805,100.785,100.785,68244384.0
2006-01-03 15:33:00,100.78,100.785,100.745,100.785,112042373.0
2006-01-03 15:34:00,100.79,100.84,100.765,100.793,15013368.0
2006-01-03 15:35:00,100.787,100.85,100.787,100.85,57700393.0
2006-01-03 15:36:00,100.855,100.92,100.84,100.92,17676624.0
2006-01-03 15:37:00,100.915,100.917,100.875,100.875,147774837.0
2006-01-03 15:38:00,100.835,100.91,100.835,100.873,43786032.0
2006-01-03 15:39:00,100.875,100.876,100.85,100.87,165368974.0
2006-01-03 15:40:00,100.863,100.88,100.84,100.86,63319352.0
2006-01-03 15:41:00,100.852,100.865,100.847,100.865,55139587.0
2006-01-03 15:42:00,100.857,100.857,100.82,100.82,115053548.0
2006-01-03 15:43:00,100.818,100.818,100.77,100.795,71327840.0
2006-01-03 15:44:00,100.795,100.832,100.795,100.832,33330384.0
2006-01-03 15:45:00,100.83,100.837,100.825,100.825,65449665.0
2006-01-03 15:46:00,100.835,100.835,100.808,100.83,123290689.0
2006-01-03 15:47:00,100.835,100.84,100.817,100.817,16171015.0
2006-01-03 15:48:00,100.825,100.83,100.807,100.807,47501046.0
2006-01-03 15:49:00,100.81,100.82,100.795,100.81,92020302.0
2006-01-03 15:50:00,100.803,100.836,100.79,100.82,141216393.0
2006-01-03 15:51:00,100.835,100.835,100.738,100.738,44772779.0
2006-01-03 15:52:00,100.745,100.78,100.725,100.78,46198352.0
2006-01-03 15:53:00,100.785,100.785,100.755,100.765,50229206.0
2006-01-03 15:54:00,100.765,100.766,100.755,100.755,163800973.0
2006-01-03 15:55:00,100.76,100.764,100.74,100.76,250853366.0
2006-01-03 15:56:00,100.765,100.78,100.725,100.725,86908548.0
2006-01-03 15:57:00,100.725,100.725,100.675,100.7,8471130.0
2006-01-03 15:58:00,100.697,100.736,100.697,100.7,318273814.0
2006-01-03 15:59:00,100.71,100.74,100.67,100.712,103771068.0
2006-01-03 16:00:00,100.71,100.74,100.71,100.71,22760092.0
2006-01-03 16:01:00,100.7,100.72,100.667,100.675,37013033.0
2006-01-03 16:02:00,100.68,100.68,100.645,100.667,51847568.0
2006-01-03 16:03:00,100.673,100.703,100.673,100.675,72420234.0
2006-01-03 16:04:00,100.675,100.74,100.675,100.715,50248582.0
2006-01-03 16:05:00,100.72,100.733,100.71,100.715,44479007.0
2006-01-03 16:06:00,100.718,100.718,100.697,100.715,75602163.0
2006-01-03 16:07:00,100.72,100.723,100.69,100.69,13173946.0
2006-01-03 16:08:00,100.69,100.69,100.641,100.645,8552431.0
2006-01-03 16:09:00,100.645,100.645,100.618,100.633,41685156.0
2006-01-03 16:10:00,100.63,100.63,100.59,100.59,45396320.0
2006-01-03 16:11:00,100.59,100.632,100.59,100.632,40167831.0
2006-01-03 16:12:00,100.64,100.667,100.64,100.65,26981989.0
2006-01-03 16:13:00,100.66,100.71,100.641,100.71,50299618.0
2006-01-03 16:14:00,100.71,100.71,100.66,100.66,33369480.0
2006-01-03 16:15:00,100.705,100.71,100.64,100.71,140250218.0
2006-01-03 16:16:00,100.7,100.719,100.685,100.703,35829938.0
2006-01-03 16:17:00,100.703,100.75,100.703,100.75,59556934.0
2006-01-03 16:18:00,100.745,100.745,100.71,100.72,19369108.0
2006-01-03 16:19:00,100.715,100.725,100.715,100.725,58078407.0
2006-01-03 16:20:00,100.723,100.73,100.71,100.72,44899176.0
2006-01-03 16:21:00,100.72,100.75,100.7,100.717,124146181.0
2006-01-03 16:22:00,100.71,100.77,100.706,100.757,132066607.0
2006-01-03 16:23:00,100.755,100.813,100.755,100.81,10094784.0
2006-01-03 16:24:00,100.805,100.82,100.772,100.795,68077391.0
2006-01-03 16:25:00,100.79,100.79,100.76,100.785,40116570.0
2006-01-03 16:26:00,100.79,100.84,100.79,100.84,275272479.0
2006-01-03 16:27:00,100.835,100.867,100.825,100.86,30183691.0
2006-01-03 16:28:00,100.855,100.873,100.84,100.84,117441373.0
2006-01-03 16:29:00,100.845,100.845,100.82,100.82,13575132.0
2006-01-03 16:30:00,100.815,100.815,100.775,100.78,74783993.0
2006-01-03 16:31:00,100.785,100.805,100.775,100.775,61270804.0
2006-01-03 16:32:00,100.785,100.79,100.76,100.77,90244073.0
2006-01-03 16:33:00,100.77,100.8,100.752,100.785,62971448.0
2006-01-03 16:34:00,100.783,100.82,100.772,100.79,40351611.0
2006-01-03 16:35:00,100.79,100.79,100.755,100.778,55181935.0
2006-01-03 16:36:00,100.79,100.81,100.788,100.788,69247495.0
2006-01-03 16:37:00,100.79,100.79,100.721,100.76,46276162.0
2006-01-03 16:38:00,100.77,100.795,100.745,100.795,248771715.0
2006-01-03 16:39:00,100.795,100.845,100.795,100.845,152323895.0
2006-01-03 16:40:00,100.82,100.85,100.82,100.82,40132398.0
2006-01-03 16:41:00,100.812,100.85,100.805,100.845,102794533.0
2006-01-03 16:42:00,100.85,100.86,100.77,100.8,19719477.0
2006-01-03 16:43:00,100.795,100.795,100.739,100.76,70650967.0
2006-01-03 16:44:00,100.755,100.805,100.755,100.805,9115265.0
2006-01-03 16:45:00,100.815,100.887,100.815,100.865,59227823.0
2006-01-03 16:46:00,100.87,100.875,100.83,100.83,28500462.0
2006-01-03 16:47:00,100.808,100.835,100.793,100.793,46868109.0
2006-01-03 16:48:00,100.795,100.795,100.73,100.73,23552022.0
2006-01-03 16:49:00,100.717,100.77,100.685,100.76,134352898.0
2006-01-03 16:50:00,100.753,100.77,100.745,100.76,79040126.0
2006-01-03 16:51:00,100.757,100.86,100.74,100.83,45746426.0
2006-01-03 16:52:00,100.822,100.85,100.785,100.785,82634042.0
2006-01-03 16:53:00,100.79,100.79,100.755,100.78,159094700.0
2006-01-03 16:54:00,100.772,100.805,100.77,100.785,42795775.0
2006-01-03 16:55:00,100.783,100.795,100.718,100.795,150472362.0
2006-01-03 16:56:00,100.795,100.825,100.772,100.795,64356774.0
2006-01-03 16:57:00,100.795,100.795,100.74,100.78,33708398.0
2006-01-03 16:58:00,100.77,100.855,100.77,100.855,100053398.0
2006-01-03 16:59:00,100.842,100.842,100.68,100.695,225325764.0
2006-01-03 17:00:00,100.695,100.707,100.625,100.66,93468652.0
2006-01-03 17:01:00,100.655,100.7,100.655,100.68,67878847.0
2006-01-03 17:02:00,100.67,100.75,100.67,100.75,766314691.0
2006-01-03 17:03:00,100.76,100.76,100.72,100.72,36375434.0
2006-01-03 17:04:00,100.72,100.735,100.678,100.708,38241386.0
2006-01-03 17:05:00,100.725,100.725,100.655,100.655,82663813.0
2006-01-03 17:06:00,100.655,100.701,100.655,100.685,13236861.0
2006-01-03 17:07:00,100.68,100.702,100.673,100.702,43786737.0
2006-01-03 17:08:00,100.71,100.71,100.635,100.635,69233638.0
2006-01-03 17:09:00,100.618,100.66,100.58,100.66,26512591.0
2006-01-03 17:10:00,100.66,100.672,100.58,100.615,118384547.0
2006-01-03 17:11:00,100.615,100.73,100.6,100.73,40463497.0
2006-01-03 17:12:00,100.735,100.755,100.685,100.745,81687987.0
2006-01-03 17:13:00,100.735,100.745,100.685,100.71,115242968.0
2006-01-03 17:14:00,100.71,100.72,100.67,100.685,25684737.0
2006-01-03 17:15:00,100.685,100.69,100.653,100.667,117470800.0
2006-01-03 17:16:00,100.665,100.665,100.563,100.655,33380441.0
2006-01-03 17:17:00,100.643,100.71,100.62,100.71,123548180.0
2006-01-03 17:18:00,100.71,100.733,100.71,100.72,69280407.0
2006-01-03 17:19:00,100.72,100.755,100.72,100.75,112341691.0
2006-01-03 17:20:00,100.75,100.83,100.75,100.795,11675632.0
2006-01-03 17:21:00,100.797,100.823,100.79,100.795,22051634.0
2006-01-03 17:22:00,100.8,100.81,100.772,100.78,19742343.0
2006-01-03 17:23:00,100.78,100.825,100.775,100.825,27383821.0
2006-01-03 17:24:00,100.82,100.843,100.82,100.84,81646724.0
2006-01-03 17:25:00,100.84,100.88,100.81,100.88,105509866.0
2006-01-03 17:26:00,100.875,100.96,100.855,100.95,81735774.0
2006-01-03 17:27:00,100.95,100.985,100.894,100.96,89912212.0
2006-01-03 17:28:00,100.958,100.975,100.88,100.95,1294511977.0
2006-01-03 17:29:00,100.953,100.99,100.953,100.99,114496407.0
2006-01-03 17:30:00,100.99,100.99,100.94,100.955,94710183.0
2006-01-03 17:31:00,100.95,100.965,100.93,100.947,46860929.0
2006-01-03 17:32:00,100.94,100.957,100.873,100.88,134572587.0
2006-01-03 17:33:00,100.895,100.895,100.85,100.855,43403758.0
2006-01-03 17:34:00,100.855,100.884,100.854,100.88,165387418.0
2006-01-03 17:35:00,100.873,100.88,100.87,100.873,22997434.0
2006-01-03 17:36:00,100.875,100.875,100.83,100.843,228128395.0
2006-01-03 17:37:00,100.845,100.845,100.79,100.81,25324479.0
2006-01-03 17:38:00,100.815,100.842,100.79,100.842,248118426.0
2006-01-03 17:39:00,100.855,100.86,100.807,100.837,18997696.0
2006-01-03 17:40:00,100.84,100.868,100.84,100.845,174266410.0
2006-01-03 17:41:00,100.85,100.85,100.827,100.833,61157410.0
2006-01-03 17:42:00,100.825,100.87,100.799,100.852,69648290.0
2006-01-03 17:43:00,100.853,100.92,100.853,100.915,247257690.0
2006-01-03 17:44:00,100.907,100.94,100.905,100.913,110291666.0
2006-01-03 17:45:00,100.915,100.923,100.872,100.872,3087898.0
2006-01-03 17:46:00,100.88,100.907,100.88,100.9,127513900.0
2006-01-03 17:47:00,100.893,100.913,100.851,100.877,93910273.0
2006-01-03 17:48:00,100.883,100.9,100.83,100.87,186056455.0
2006-01-03 17:49:00,100.885,100.9,100.848,100.848,10236352.0
2006-01-03 17:50:00,100.85,100.895,100.85,100.882,232092257.0
2006-01-03 17:51:00,100.89,100.907,100.88,100.907,112183294.0
2006-01-03 17:52:00,100.91,100.93,100.877,100.877,244753645.0
2006-01-03 17:53:00,100.89,100.905,100.883,100.883,46633204.0
2006-01-03 17:54:00,100.88,100.88,100.83,100.83,33834042.0
2006-01-03 17:55:00,100.833,100.863,100.833,100.84,314008039.0
2006-01-03 17:56:00,100.828,100.865,100.818,100.843,19580759.0
2006-01-03 17:57:00,100.84,100.86,100.79,100.79,47763174.0
2006-01-03 17:58:00,100.8,100.84,100.8,100.84,52753538.0
2006-01-03 17:59:00,100.85,100.935,100.825,100.935,79555697.0
2006-01-03 18:00:00,100.945,101.003,100.945,100.98,7076572.0
2006-01-03 18:01:00,100.97,100.97,100.882,100.888,46754652.0
2006-01-03 18:02:00,100.895,100.895,100.853,100.89,93826770.0
2006-01-03 18:03:00,100.882,100.912,100.845,100.905,189533538.0
2006-01-03 18:04:00,100.9,100.906,100.88,100.9,36251092.0
2006-01-03 18:05:00,100.9,100.915,100.852,100.89,66601550.0
2006-01-03 18:06:00,100.877,100.877,100.86,100.875,27302472.0
2006-01-03 18:07:00,100.863,100.885,100.863,100.863,153480210.0
2006-01-03 18:08:00,100.865,100.885,100.86,100.86,26888414.0
2006-01-03 18:09:00,100.87,100.88,100.853,100.857,171083629.0
2006-01-03 18:10:00,100.87,100.89,100.86,100.875,119094717.0
2006-01-03 18:11:00,100.88,100.88,100.825,100.845,68245234.0
2006-01-03 18:12:00,100.85,100.86,100.84,100.84,11034110.0
2006-01-03 18:13:00,100.832,100.848,100.832,100.848,178625509.0
2006-01-03 18:14:00,100.855,100.863,100.838,100.853,64065217.0
2006-01-03 18:15:00,100.86,100.862,100.835,100.835,37460228.0
2006-01-03 18:16:00,100.835,100.893,100.835,100.893,243380685.0
2006-01-03 18:17:00,100.9,100.9,100.872,100.9,90013153.0
2006-01-03 18:18:00,100.887,100.91,100.885,100.893,146303388.0
2006-01-03 18:19:00,100.892,100.897,100.853,100.875,91905019.0
2006-01-03 18:20:00,100.873,100.933,100.85,100.91,59367792.0
2006-01-03 18:21:00,100.91,100.97,100.89,100.97,27478346.0
2006-01-03 18:22:00,100.96,100.983,100.94,100.965,19159428.0
2006-01-03 18:23:00,100.97,100.99,100.95,100.972,40924188.0
2006-01-03 18:24:00,100.975,100.975,100.925,100.925,16448966.0
2006-01-03 18:25:00,100.94,100.94,100.905,100.91,24264748.0
2006-01-03 18:26:00,100.905,100.905,100.88,100.88,68854199.0
2006-01-03 18:27:00,100.9,100.93,100.865,100.865,16803191.0
2006-01-03 18:28:00,100.905,100.905,100.835,100.85,49099996.0
2006-01-03 18:29:00,100.855,100.856,100.822,100.822,25615813.0
2006-01-03 18:30:00,100.83,100.86,100.815,100.815,16845517.0
2006-01-03 18:31:00,100.815,100.825,100.69,100.73,64728067.0
2006-01-03 18:32:00,100.73,100.767,100.715,100.75,195293827.0
2006-01-03 18:33:00,100.755,100.78,100.73,100.73,30543525.0
2006-01-03 18:34:00,100.735,100.735,100.69,100.7,94631531.0
2006-01-03 18:35:00,100.7,100.723,100.7,100.705,150875892.0
2006-01-03 18:36:00,100.71,100.72,100.7,100.72,122138978.0
2006-01-03 18:37:00,100.73,100.765,100.73,100.745,137865803.0
2006-01-03 18:38:00,100.755,100.755,100.671,100.727,18985864.0
2006-01-03 18:39:00,100.73,100.73,100.68,100.68,89325537.0
2006-01-03 18:40:00,100.695,100.7,100.647,100.68,15427381.0
2006-01-03 18:41:00,100.685,100.685,100.65,100.673,27492508.0
2006-01-03 18:42:00,100.675,100.695,100.675,100.69,308983457.0
2006-01-03 18:43:00,100.69,100.694,100.66,100.66,72107876.0
2006-01-03 18:44:00,100.66,100.66,100.625,100.645,138153427.0
2006-01-03 18:45:00,100.635,100.695,100.635,100.68,141677980.0
2006-01-03 18:46:00,100.685,100.707,100.662,100.707,86354946.0
2006-01-03 18:47:00,100.705,100.72,100.683,100.71,232526021.0
2006-01-03 18:48:00,100.707,100.707,100.682,100.705,51421310.0
2006-01-03 18:49:00,100.715,100.715,100.695,100.695,52726280.0
2006-01-03 18:50:00,100.705,100.705,100.679,100.68,90068347.0
2006-01-03 18:51:00,100.68,100.68,100.655,100.665,34287519.0
2006-01-03 18:52:00,100.653,100.654,100.63,100.65,90877759.0
2006-01-03 18:53:00,100.65,100.67,100.63,100.63,10639510.0
2006-01-03 18:54:00,100.63,100.673,100.63,100.655,233291007.0
2006-01-03 18:55:00,100.65,100.675,100.615,100.64,25733280.0
2006-01-03 18:56:00,100.63,100.63,100.595,100.61,134336362.0
2006-01-03 18:57:00,100.615,100.66,100.53,100.54,15790611.0
2006-01-03 18:58:00,100.54,100.57,100.457,100.47,198845206.0
2006-01-03 18:59:00,100.465,100.56,100.415,100.525,38440314.0
2006-01-03 19:00:00,100.54,100.59,100.54,100.578,47821052.0
2006-01-03 19:01:00,100.57,100.59,100.495,100.552,8314704.0
2006-01-03 19:02:00,100.547,100.565,100.515,100.557,134511293.0
2006-01-03 19:03:00,100.565,100.585,100.528,100.545,1110258.0
2006-01-03 19:04:00,100.545,100.574,100.545,100.57,66894450.0
2006-01-03 19:05:00,100.563,100.59,100.509,100.547,39942528.0
2006-01-03 19:06:00,100.553,100.553,100.535,100.552,68172383.0
2006-01-03 19:07:00,100.555,100.59,100.555,100.562,51870549.0
2006-01-03 19:08:00,100.575,100.576,100.565,100.565,32392385.0
2006-01-03 19:09:00,100.57,100.64,100.57,100.64,94510442.0
2006-01-03 19:10:00,100.635,100.65,100.62,100.62,37273090.0
2006-01-03 19:11:00,100.63,100.63,100.553,100.553,32135129.0
2006-01-03 19:12:00,100.557,100.57,100.553,100.57,44595668.0
2006-01-03 19:13:00,100.57,100.57,100.553,100.555,19034417.0
2006-01-03 19:14:00,100.543,100.582,100.543,100.557,46874755.0
2006-01-03 19:15:00,100.56,100.565,100.502,100.53,121050970.0
2006-01-03 19:16:00,100.535,100.55,100.523,100.527,105152182.0
2006-01-03 19:17:00,100.545,100.55,100.535,100.535,69686137.0
2006-01-03 19:18:00,100.535,100.588,100.535,100.588,136094928.0
2006-01-03 19:19:00,100.58,100.6,100.57,100.6,31658792.0
2006-01-03 19:20:00,100.605,100.605,100.563,100.59,279238005.0
2006-01-03 19:21:00,100.595,100.595,100.565,100.57,80970772.0
2006-01-03 19:22:00,100.573,100.585,100.54,100.565,138004321.0
2006-01-03 19:23:00,100.563,100.57,100.557,100.57,31982652.0
2006-01-03 19:24:00,100.57,100.57,100.557,100.57,153538050.0
2006-01-03 19:25:00,100.57,100.575,100.56,100.56,155438437.0
2006-01-03 19:26:00,100.55,100.56,100.55,100.56,16413333.0
2006-01-03 19:27:00,100.57,100.59,100.57,100.583,17175470.0
2006-01-03 19:28:00,100.585,100.595,100.555,100.567,353060054.0
2006-01-03 19:29:00,100.563,100.595,100.563,100.573,262141387.0
2006-01-03 19:30:00,100.57,100.585,100.565,100.565,55230378.0
2006-01-03 19:31:00,100.565,100.581,100.565,100.567,33418653.0
2006-01-03 19:32:00,100.575,100.625,100.575,100.575,231493453.0
2006-01-03 19:33:00,100.57,100.573,100.55,100.56,942194722.0
2006-01-03 19:34:00,100.57,100.615,100.57,100.605,77605503.0
2006-01-03 19:35:00,100.595,100.605,100.565,100.575,11237903.0
2006-01-03 19:36:00,100.57,100.58,100.525,100.55,66238469.0
2006-01-03 19:37:00,100.538,100.538,100.508,100.518,40175163.0
2006-01-03 19:38:00,100.525,100.547,100.495,100.495,111470877.0
2006-01-03 19:39:00,100.487,100.525,100.487,100.525,55667343.0
2006-01-03 19:40:00,100.53,100.56,100.53,100.542,22247453.0
2006-01-03 19:41:00,100.55,100.553,100.527,100.527,64675068.0
2006-01-03 19:42:00,100.535,100.55,100.532,100.55,27874793.0
2006-01-03 19:43:00,100.543,100.575,100.543,100.57,18033978.0
2006-01-03 19:44:00,100.565,100.565,100.55,100.55,65337298.0
2006-01-03 19:45:00,100.55,100.603,100.55,100.603,8951067.0
2006-01-03 19:46:00,100.6,100.685,100.6,100.615,136398200.0
2006-01-03 19:47:00,100.67,100.685,100.65,100.68,118087816.0
2006-01-03 19:48:00,100.673,100.673,100.628,100.628,75396768.0
2006-01-03 19:49:00,100.645,100.65,100.607,100.61,72808018.0
2006-01-03 19:50:00,100.62,100.63,100.588,100.615,17660401.0
2006-01-03 19:51:00,100.615,100.62,100.57,100.615,41389162.0
2006-01-03 19:52:00,100.615,100.63,100.613,100.63,96315833.0
2006-01-03 19:53:00,100.628,100.662,100.628,100.635,158628580.0
2006-01-03 19:54:00,100.623,100.652,100.62,100.637,56770213.0
2006-01-03 19:55:00,100.64,100.65,100.63,100.65,12457730.0
2006-01-03 19:56:00,100.64,100.69,100.64,100.69,210580601.0
2006-01-03 19:57:00,100.69,100.69,100.667,100.675,49354306.0
2006-01-03 19:58:00,100.68,100.69,100.657,100.675,26291134.0
2006-01-03 19:59:00,100.67,100.67,100.65,100.65,5447389.0
2006-01-03 20:00:00,100.643,100.683,100.64,100.683,194438285.0
2006-01-03 20:01:00,100.683,100.727,100.683,100.727,26169499.0
2006-01-03 20:02:00,100.72,100.755,100.715,100.75,16666736.0
2006-01-03 20:03:00,100.75,100.755,100.73,100.73,42149183.0
2006-01-03 20:04:00,100.74,100.767,100.74,100.743,57464791.0
2006-01-03 20:05:00,100.755,100.755,100.7,100.7,251149101.0
2006-01-03 20:06:00,100.703,100.704,100.693,100.695,58682160.0
2006-01-03 20:07:00,100.695,100.71,100.694,100.71,36961570.0
2006-01-03 20:08:00,100.697,100.712,100.697,100.705,47934013.0
2006-01-03 20:09:00,100.705,100.715,100.692,100.7,97427300.0
2006-01-03 20:10:00,100.71,100.71,100.692,100.705,159249329.0
2006-01-03 20:11:00,100.715,100.72,100.68,100.68,60634603.0
2006-01-03 20:12:00,100.715,100.72,100.712,100.72,54140744.0
2006-01-03 20:13:00,100.715,100.745,100.705,100.745,140070478.0
2006-01-03 20:14:00,100.735,100.75,100.715,100.715,30532023.0
2006-01-03 20:15:00,100.715,100.74,100.715,100.725,68323789.0
2006-01-03 20:16:00,100.72,100.728,100.696,100.713,74984236.0
2006-01-03 20:17:00,100.71,100.732,100.709,100.725,55014799.0
2006-01-03 20:18:00,100.73,100.73,100.705,100.725,113854125.0
2006-01-03 20:19:00,100.72,100.72,100.7,100.71,111129733.0
2006-01-03 20:20:00,100.702,100.718,100.696,100.705,127183406.0
2006-01-03 20:21:00,100.71,100.71,100.703,100.705,53445471.0
2006-01-03 20:22:00,100.715,100.715,100.683,100.715,28689041.0
2006-01-03 20:23:00,100.71,100.714,100.695,100.705,129511273.0
2006-01-03 20:24:00,100.71,100.71,100.697,100.71,77305185.0
2006-01-03 20:25:00,100.71,100.71,100.692,100.695,7840335.0
2006-01-03 20:26:00,100.705,100.713,100.705,100.705,300810552.0
2006-01-03 20:27:00,100.703,100.712,100.698,100.7,66658183.0
2006-01-03 20:28:00,100.693,100.725,100.693,100.7,116957750.0
2006-01-03 20:29:00,100.71,100.71,100.63,100.685,199829822.0
2006-01-03 20:30:00,100.69,100.693,100.665,100.683,98701517.0
2006-01-03 20:31:00,100.68,100.693,100.673,100.685,264939528.0
2006-01-03 20:32:00,100.685,100.685,100.673,100.68,71681120.0
2006-01-03 20:33:00,100.672,100.707,100.67,100.67,82090211.0
2006-01-03 20:34:00,100.69,100.69,100.64,100.64,35244722.0
2006-01-03 20:35:00,100.66,100.675,100.645,100.66,128942114.0
2006-01-03 20:36:00,100.663,100.685,100.655,100.68,80364731.0
2006-01-03 20:37:00,100.68,100.685,100.665,100.677,105815153.0
2006-01-03 20:38:00,100.675,100.682,100.67,100.682,15860656.0
2006-01-03 20:39:00,100.69,100.69,100.655,100.68,6177942.0
2006-01-03 20:40:00,100.67,100.685,100.67,100.685,137000527.0
2006-01-03 20:41:00,100.685,100.688,100.675,100.675,83350217.0
2006-01-03 20:42:00,100.672,100.672,100.655,100.665,65565039.0
2006-01-03 20:43:00,100.667,100.667,100.645,100.645,23925816.0
2006-01-03 20:44:00,100.647,100.655,100.646,100.65,156406440.0
2006-01-03 20:45:00,100.64,100.65,100.595,100.64,33307057.0
2006-01-03 20:46:00,100.638,100.656,100.638,100.64,45499808.0
2006-01-03 20:47:00,100.645,100.67,100.618,100.663,18291220.0
2006-01-03 20:48:00,100.67,100.7,100.655,100.69,56994620.0
2006-01-03 20:49:00,100.685,100.723,100.685,100.723,118855162.0
2006-01-03 20:50:00,100.73,100.753,100.715,100.753,74789137.0
2006-01-03 20:51:00,100.755,100.768,100.74,100.74,6138545.0
2006-01-03 20:52:00,100.745,100.76,100.74,100.755,207157175.0
2006-01-03 20:53:00,100.75,100.765,100.743,100.743,77942708.0
2006-01-03 20:54:00,100.75,100.77,100.747,100.77,72392606.0
2006-01-03 20:55:00,100.77,100.777,100.74,100.755,124464670.0
2006-01-03 20:56:00,100.75,100.765,100.75,100.763,40427836.0
2006-01-03 20:57:00,100.765,100.8,100.765,100.8,188375166.0
2006-01-03 20:58:00,100.8,100.8,100.763,100.763,64223908.0
2006-01-03 20:59:00,100.765,100.79,100.765,100.79,71282110.0
2006-01-03 21:00:00,100.785,100.785,100.75,100.755,234213995.0
2006-01-03 21:01:00,100.755,100.755,100.685,100.715,114966409.0
2006-01-03 21:02:00,100.718,100.74,100.655,100.655,40108453.0
2006-01-03 21:03:00,100.615,100.7,100.615,100.655,58333769.0
2006-01-03 21:04:00,100.655,100.727,100.65,100.7,124220512.0
2006-01-03 21:05:00,100.695,100.695,100.655,100.68,99218306.0
2006-01-03 21:06:00,100.675,100.695,100.658,100.67,90211002.0
2006-01-03 21:07:00,100.683,100.722,100.683,100.7,32406319.0
2006-01-03 21:08:00,100.692,100.692,100.645,100.678,44379934.0
2006-01-03 21:09:00,100.675,100.75,100.675,100.69,48924445.0
2006-01-03 21:10:00,100.685,100.7,100.663,100.663,297988353.0
2006-01-03 21:11:00,100.68,100.68,100.62,100.62,135024156.0
2006-01-03 21:12:00,100.615,100.63,100.6,100.63,278975702.0
2006-01-03 21:13:00,100.625,100.626,100.565,100.605,198507143.0
2006-01-03 21:14:00,100.61,100.61,100.58,100.597,89583238.0
2006-01-03 21:15:00,100.605,100.63,100.605,100.62,5004107.0
2006-01-03 21:16:00,100.615,100.632,100.615,100.615,18720938.0
2006-01-03 21:17:00,100.625,100.63,100.605,100.62,24923755.0
2006-01-03 21:18:00,100.61,100.633,100.605,100.605,39633041.0
2006-01-03 21:19:00,100.607,100.613,100.58,100.59,38313462.0
2006-01-03 21:20:00,100.59,100.605,100.584,100.605,13574179.0
2006-01-03 21:21:00,100.587,100.61,100.583,100.595,111631359.0
2006-01-03 21:22:00,100.592,100.592,100.54,100.55,181616587.0
2006-01-03 21:23:00,100.555,100.562,100.545,100.545,148893439.0
2006-01-03 21:24:00,100.535,100.555,100.527,100.53,96073615.0
2006-01-03 21:25:00,100.517,100.54,100.5,100.535,110097708.0
2006-01-03 21:26:00,100.523,100.523,100.493,100.5,34747529.0
2006-01-03 21:27:00,100.51,100.54,100.51,100.52,14226779.0
2006-01-03 21:28:00,100.512,100.512,100.495,100.495,79145649.0
2006-01-03 21:29:00,100.49,100.515,100.486,100.515,25962057.0
2006-01-03 21:30:00,100.503,100.503,100.48,100.483,322005326.0
2006-01-03 21:31:00,100.483,100.51,100.47,100.47,26473543.0
2006-01-03 21:32:00,100.495,100.506,100.477,100.477,45505833.0
2006-01-03 21:33:00,100.49,100.503,100.47,100.495,73524339.0
2006-01-03 21:34:00,100.5,100.525,100.497,100.525,12413147.0
2006-01-03 21:35:00,100.475,100.545,100.455,100.455,34063877.0
2006-01-03 21:36:00,100.5,100.53,100.48,100.505,165603641.0
2006-01-03 21:37:00,100.508,100.515,100.49,100.505,21368564.0
2006-01-03 21:38:00,100.49,100.505,100.47,100.47,25953356.0
2006-01-03 21:39:00,100.48,100.49,100.47,100.475,16457681.0
2006-01-03 21:40:00,100.472,100.51,100.472,100.485,26497379.0
2006-01-03 21:41:00,100.475,100.495,100.462,100.462,57870275.0
2006-01-03 21:42:00,100.47,100.47,100.46,100.47,28359373.0
2006-01-03 21:43:00,100.47,100.47,100.46,100.465,23118936.0
2006-01-03 21:44:00,100.47,100.471,100.455,100.455,16689750.0
2006-01-03 21:45:00,100.455,100.465,100.45,100.453,176325306.0
2006-01-03 21:46:00,100.455,100.47,100.45,100.47,92491228.0
2006-01-03 21:47:00,100.46,100.47,100.46,100.465,160454744.0
2006-01-03 21:48:00,100.47,100.47,100.415,100.465,27248313.0
2006-01-03 21:49:00,100.47,100.475,100.46,100.46,36637875.0
2006-01-03 21:50:00,100.47,100.475,100.455,100.475,103154473.0
2006-01-03 21:51:00,100.47,100.47,100.458,100.465,87170231.0
2006-01-03 21:52:00,100.465,100.465,100.425,100.425,162409882.0
2006-01-03 21:53:00,100.44,100.44,100.4,100.425,176770577.0
2006-01-03 21:54:00,100.415,100.42,100.408,100.42,47025849.0
2006-01-03 21:55:00,100.407,100.407,100.38,100.38,23134944.0
2006-01-03 21:56:00,100.39,100.405,100.39,100.405,4521296.0
2006-01-03 21:57:00,100.405,100.42,100.385,100.388,98739766.0
2006-01-03 21:58:00,100.39,100.397,100.385,100.39,47240499.0
2006-01-03 21:59:00,100.39,100.39,100.365,100.365,18974614.0
2006-01-03 22:00:00,100.37,100.43,100.37,100.43,38252575.0
2006-01-03 22:01:00,100.418,100.435,100.418,100.42,48623112.0
2006-01-03 22:02:00,100.425,100.433,100.415,100.415,76489706.0
2006-01-03 22:03:00,100.405,100.422,100.405,100.41,21725580.0
2006-01-03 22:04:00,100.405,100.409,100.393,100.393,13187708.0
2006-01-03 22:05:00,100.4,100.4,100.393,100.4,13116886.0
2006-01-03 22:06:00,100.395,100.395,100.365,100.365,41860310.0
2006-01-03 22:07:00,100.365,100.384,100.365,100.378,50302289.0
2006-01-03 22:08:00,100.39,100.39,100.383,100.385,48295274.0
2006-01-03 22:09:00,100.385,100.39,100.382,100.382,14217389.0
2006-01-03 22:10:00,100.385,100.425,100.375,100.375,67055438.0
2006-01-03 22:11:00,100.378,100.378,100.35,100.35,97602333.0
2006-01-03 22:12:00,100.35,100.368,100.345,100.345,95611868.0
2006-01-03 22:13:00,100.345,100.345,100.33,100.33,15701457.0
2006-01-03 22:14:00,100.31,100.345,100.31,100.33,75964042.0
2006-01-03 22:15:00,100.337,100.342,100.337,100.34,18923702.0
2006-01-03 22:16:00,100.35,100.35,100.34,100.34,20962056.0
2006-01-03 22:17:00,100.335,100.37,100.332,100.37,27208679.0
2006-01-03 22:18:00,100.355,100.368,100.35,100.362,31384021.0
2006-01-03 22:19:00,100.365,100.386,100.365,100.37,104152367.0
2006-01-03 22:20:00,100.37,100.405,100.37,100.405,50741388.0
2006-01-03 22:21:00,100.395,100.412,100.395,100.395,29969566.0
2006-01-03 22:22:00,100.4,100.4,100.395,100.395,8163485.0
2006-01-03 22:23:00,100.39,100.444,100.366,100.43,134962206.0
2006-01-03 22:24:00,100.435,100.475,100.435,100.475,12643314.0
2006-01-03 22:25:00,100.47,100.485,100.453,100.463,40827350.0
2006-01-03 22:26:00,100.47,100.487,100.467,100.475,47377583.0
2006-01-03 22:27:00,100.467,100.49,100.462,100.48,60919597.0
2006-01-03 22:28:00,100.48,100.48,100.453,100.455,40294946.0
2006-01-03 22:29:00,100.465,100.48,100.445,100.48,90956364.0
2006-01-03 22:30:00,100.495,100.498,100.494,100.497,319047667.0
2006-01-03 22:31:00,100.493,100.535,100.493,100.535,36338496.0
2006-01-03 22:32:00,100.535,100.538,100.517,100.517,111987883.0
2006-01-03 22:33:00,100.522,100.55,100.522,100.55,17847747.0
2006-01-03 22:34:00,100.495,100.562,100.495,100.535,91700960.0
2006-01-03 22:35:00,100.527,100.56,100.527,100.56,50694788.0
2006-01-03 22:36:00,100.555,100.565,100.55,100.565,36527616.0
2006-01-03 22:37:00,100.555,100.598,100.555,100.598,15686138.0
2006-01-03 22:38:00,100.59,100.64,100.58,100.61,81609046.0
2006-01-03 22:39:00,100.61,100.645,100.61,100.645,60932622.0
2006-01-03 22:40:00,100.635,100.635,100.62,100.62,14896190.0
2006-01-03 22:41:00,100.62,100.62,100.58,100.6,116125807.0
2006-01-03 22:42:00,100.595,100.62,100.595,100.62,127534121.0
2006-01-03 22:43:00,100.615,100.645,100.615,100.62,62374004.0
2006-01-03 22:44:00,100.615,100.62,100.607,100.607,29045364.0
2006-01-03 22:45:00,100.615,100.636,100.615,100.628,232848642.0
2006-01-03 22:46:00,100.64,100.64,100.632,100.64,48847235.0
2006-01-03 22:47:00,100.585,100.64,100.585,100.63,51289400.0
2006-01-03 22:48:00,100.645,100.645,100.613,100.62,34743516.0
2006-01-03 22:49:00,100.617,100.617,100.6,100.6,56533624.0
2006-01-03 22:50:00,100.6,100.6,100.573,100.575,31947477.0
2006-01-03 22:51:00,100.575,100.585,100.57,100.585,106580597.0
2006-01-03 22:52:00,100.57,100.573,100.548,100.548,69830985.0
2006-01-03 22:53:00,100.555,100.556,100.538,100.54,87164665.0
2006-01-03 22:54:00,100.535,100.535,100.51,100.52,106272739.0
2006-01-03 22:55:00,100.515,100.537,100.515,100.52,279132632.0
2006-01-03 22:56:00,100.523,100.548,100.51,100.51,21688165.0
2006-01-03 22:57:00,100.538,100.54,100.51,100.54,55330973.0
2006-01-03 22:58:00,100.54,100.54,100.52,100.525,28796033.0
2006-01-03 22:59:00,100.535,100.54,100.532,100.54,5993316.0
2006-01-03 23:00:00,100.535,100.567,100.535,100.567,81299196.0
2006-01-03 23:01:00,100.558,100.578,100.524,100.555,46119380.0
2006-01-03 23:02:00,100.55,100.587,100.55,100.57,34368383.0
2006-01-03 23:03:00,100.56,100.581,100.56,100.56,37368319.0
2006-01-03 23:04:00,100.55,100.561,100.548,100.55,77657611.0
2006-01-03 23:05:00,100.545,100.572,100.52,100.52,20051278.0
2006-01-03 23:06:00,100.53,100.548,100.521,100.523,18478739.0
2006-01-03 23:07:00,100.53,100.55,100.53,100.55,42661627.0
2006-01-03 23:08:00,100.545,100.565,100.54,100.54,8445266.0
2006-01-03 23:09:00,100.545,100.545,100.51,100.51,36990968.0
2006-01-03 23:10:00,100.515,100.525,100.51,100.52,104277227.0
2006-01-03 23:11:00,100.525,100.527,100.513,100.513,88584898.0
2006-01-03 23:12:00,100.512,100.525,100.49,100.505,18648041.0
2006-01-03 23:13:00,100.495,100.515,100.495,100.505,45302628.0
2006-01-03 23:14:00,100.5,100.518,100.485,100.485,48507659.0
2006-01-03 23:15:00,100.49,100.49,100.482,100.485,30665827.0
2006-01-03 23:16:00,100.495,100.495,100.435,100.435,122133270.0
2006-01-03 23:17:00,100.485,100.485,100.467,100.467,139867543.0
2006-01-03 23:18:00,100.475,100.486,100.468,100.47,19162344.0
2006-01-03 23:19:00,100.475,100.48,100.475,100.475,137794708.0
2006-01-03 23:20:00,100.47,100.47,100.45,100.45,64103083.0
2006-01-03 23:21:00,100.45,100.45,100.422,100.435,90090140.0
2006-01-03 23:22:00,100.435,100.455,100.435,100.455,135220776.0
2006-01-03 23:23:00,100.455,100.455,100.365,100.423,12135498.0
2006-01-03 23:24:00,100.427,100.445,100.4,100.445,13249582.0
2006-01-03 23:25:00,100.425,100.44,100.425,100.44,34545302.0
2006-01-03 23:26:00,100.433,100.465,100.427,100.45,22905919.0
2006-01-03 23:27:00,100.45,100.45,100.39,100.39,62493208.0
2006-01-03 23:28:00,100.395,100.417,100.395,100.395,183611566.0
2006-01-03 23:29:00,100.402,100.402,100.38,100.392,43344986.0
2006-01-03 23:30:00,100.392,100.412,100.392,100.403,379301349.0
2006-01-03 23:31:00,100.41,100.41,100.355,100.355,80660079.0
2006-01-03 23:32:00,100.353,100.353,100.325,100.325,26358545.0
2006-01-03 23:33:00,100.335,100.375,100.335,100.375,32020635.0
2006-01-03 23:34:00,100.363,100.39,100.355,100.39,105247178.0
2006-01-03 23:35:00,100.387,100.387,100.353,100.375,112191588.0
2006-01-03 23:36:00,100.37,100.379,100.37,100.375,28559846.0
2006-01-03 23:37:00,100.395,100.42,100.37,100.42,104256556.0
2006-01-03 23:38:00,100.405,100.427,100.397,100.397,16817861.0
2006-01-03 23:39:00,100.395,100.41,100.393,100.41,40296884.0
2006-01-03 23:40:00,100.405,100.406,100.38,100.38,123470255.0
2006-01-03 23:41:00,100.373,100.401,100.373,100.395,233277575.0
2006-01-03 23:42:00,100.4,100.4,100.375,100.39,57504299.0
2006-01-03 23:43:00,100.385,100.43,100.385,100.408,76319107.0
2006-01-03 23:44:00,100.415,100.416,100.394,100.395,50986910.0
2006-01-03 23:45:00,100.4,100.4,100.387,100.4,24100938.0
2006-01-03 23:46:00,100.395,100.43,100.395,100.41,50645453.0
2006-01-03 23:47:00,100.408,100.428,100.395,100.395,76625254.0
2006-01-03 23:48:00,100.395,100.415,100.395,100.405,55067975.0
2006-01-03 23:49:00,100.41,100.42,100.409,100.42,71516300.0
2006-01-03 23:50:00,100.41,100.436,100.409,100.42,77154793.0
2006-01-03 23:51:00,100.43,100.435,100.415,100.415,55451330.0
2006-01-03 23:52:00,100.42,100.442,100.392,100.433,38786719.0
2006-01-03 23:53:00,100.43,100.458,100.43,100.435,78947454.0
2006-01-03 23:54:00,100.44,100.465,100.44,100.465,8305967.0
2006-01-03 23:55:00,100.46,100.471,100.45,100.45,102186231.0
2006-01-03 23:56:00,100.46,100.47,100.46,100.465,218373485.0
2006-01-03 23:57:00,100.465,100.471,100.44,100.47,114390294.0
2006-01-03 23:58:00,100.458,100.475,100.458,100.47,30831970.0
2006-01-03 23:59:00,100.465,100.475,100.46,100.465,10700733.0
2006-01-04 00:00:00,100.465,100.475,100.44,100.465,20644363.0
2006-01-04 00:30:00,100.465,100.5,100.465,100.5,44724921.0
2006-01-04 00:31:00,100.495,100.5,100.485,100.495,297782110.0
2006-01-04 00:32:00,100.49,100.505,100.49,100.49,246090207.0
2006-01-04 00:33:00,100.492,100.492,100.465,100.465,60345565.0
2006-01-04 00:34:00,100.465,100.49,100.465,100.49,27542608.0
2006-01-04 00:35:00,100.48,100.49,100.475,100.485,29353571.0
2006-01-04 00:36:00,100.49,100.49,100.465,100.475,143911420.0
2006-01-04 00:37:00,100.475,100.475,100.46,100.46,102202138.0
2006-01-04 00:38:00,100.455,100.46,100.45,100.455,238456895.0
2006-01-04 00:39:00,100.46,100.46,100.45,100.45,42956437.0
2006-01-04 00:40:00,100.465,100.465,100.45,100.453,51452114.0
2006-01-04 00:41:00,100.455,100.475,100.455,100.475,70465823.0
2006-01-04 00:42:00,100.47,100.49,100.425,100.485,57705388.0
2006-01-04 00:43:00,100.475,100.485,100.465,100.465,23130932.0
2006-01-04 00:44:00,100.47,100.485,100.47,100.48,41415658.0
2006-01-04 00:45:00,100.48,100.485,100.468,100.48,26558089.0
2006-01-04 00:46:00,100.485,100.485,100.473,100.48,12194256.0
2006-01-04 00:47:00,100.47,100.48,100.465,100.472,72445629.0
2006-01-04 00:48:00,100.475,100.48,100.47,100.475,55428030.0
2006-01-04 00:49:00,100.48,100.48,100.475,100.48,29103163.0
2006-01-04 00:50:00,100.485,100.485,100.47,100.472,217586818.0
2006-01-04 00:51:00,100.475,100.495,100.475,100.495,20894766.0
2006-01-04 00:52:00,100.49,100.5,100.485,100.495,116046982.0
2006-01-04 00:53:00,100.495,100.5,100.492,100.495,135863020.0
2006-01-04 00:54:00,100.495,100.5,100.49,100.493,72764736.0
2006-01-04 00:55:00,100.495,100.497,100.479,100.48,33524777.0
2006-01-04 00:56:00,100.485,100.49,100.477,100.49,61665681.0
2006-01-04 00:57:00,100.495,100.495,100.477,100.483,94775506.0
2006-01-04 00:58:00,100.49,100.495,100.478,100.48,292812974.0
2006-01-04 00:59:00,100.485,100.495,100.48,100.485,66545274.0
2006-01-04 01:00:00,100.485,100.501,100.485,100.495,232763508.0
2006-01-04 01:01:00,100.493,100.505,100.492,100.493,63639187.0
2006-01-04 01:02:00,100.495,100.495,100.43,100.43,58747375.0
2006-01-04 01:03:00,100.43,100.43,100.415,100.415,36425597.0
2006-01-04 01:04:00,100.43,100.45,100.429,100.45,42311278.0
2006-01-04 01:05:00,100.45,100.456,100.423,100.43,12578940.0
2006-01-04 01:06:00,100.43,100.437,100.43,100.43,40989449.0
2006-01-04 01:07:00,100.44,100.455,100.44,100.45,14262113.0
2006-01-04 01:08:00,100.465,100.465,100.45,100.46,27330972.0
2006-01-04 01:09:00,100.455,100.465,100.445,100.445,18526026.0
2006-01-04 01:10:00,100.455,100.488,100.455,100.488,45930906.0
2006-01-04 01:11:00,100.49,100.49,100.435,100.435,80486016.0
2006-01-04 01:12:00,100.44,100.449,100.44,100.44,41739626.0
2006-01-04 01:13:00,100.44,100.45,100.435,100.45,186963463.0
2006-01-04 01:14:00,100.45,100.45,100.43,100.45,141756450.0
2006-01-04 01:15:00,100.45,100.456,100.408,100.443,52691759.0
2006-01-04 01:16:00,100.455,100.457,100.447,100.45,111896128.0
2006-01-04 01:17:00,100.445,100.448,100.43,100.43,60214132.0
2006-01-04 01:18:00,100.435,100.445,100.426,100.443,20579155.0
2006-01-04 01:19:00,100.45,100.45,100.395,100.44,134376481.0
2006-01-04 01:20:00,100.437,100.465,100.437,100.465,72666230.0
2006-01-04 01:21:00,100.463,100.469,100.458,100.46,80600971.0
2006-01-04 01:22:00,100.455,100.49,100.455,100.49,25017316.0
2006-01-04 01:23:00,100.49,100.49,100.475,100.48,163626152.0
2006-01-04 01:24:00,100.47,100.473,100.465,100.465,27742266.0
2006-01-04 01:25:00,100.46,100.48,100.46,100.48,71295560.0
2006-01-04 01:26:00,100.48,100.48,100.47,100.475,71638248.0
2006-01-04 01:27:00,100.473,100.48,100.473,100.475,51465379.0
2006-01-04 01:28:00,100.48,100.505,100.48,100.505,16398155.0
2006-01-04 01:29:00,100.51,100.51,100.45,100.49,30391668.0
2006-01-04 01:30:00,100.493,100.493,100.465,100.465,38158430.0
2006-01-04 01:31:00,100.467,100.468,100.446,100.45,77939856.0
2006-01-04 01:32:00,100.45,100.45,100.43,100.43,43043720.0
2006-01-04 01:33:00,100.42,100.435,100.417,100.417,101909440.0
2006-01-04 01:34:00,100.42,100.42,100.345,100.345,46489020.0
2006-01-04 01:35:00,100.39,100.395,100.39,100.39,72002375.0
2006-01-04 01:36:00,100.387,100.387,100.365,100.365,10123341.0
2006-01-04 01:37:00,100.363,100.42,100.361,100.42,48415822.0
2006-01-04 01:38:00,100.44,100.44,100.395,100.425,29561949.0
2006-01-04 01:39:00,100.43,100.431,100.42,100.43,19899352.0
2006-01-04 01:40:00,100.43,100.43,100.394,100.395,80691305.0
2006-01-04 01:41:00,100.387,100.41,100.385,100.385,51170620.0
2006-01-04 01:42:00,100.39,100.415,100.39,100.395,74092713.0
2006-01-04 01:43:00,100.395,100.42,100.37,100.42,251795241.0
2006-01-04 01:44:00,100.415,100.445,100.407,100.43,122608510.0
2006-01-04 01:45:00,100.435,100.45,100.425,100.43,125705388.0
2006-01-04 01:46:00,100.433,100.46,100.38,100.45,71381835.0
2006-01-04 01:47:00,100.45,100.45,100.435,100.435,62428431.0
2006-01-04 01:48:00,100.435,100.445,100.425,100.445,36644203.0
2006-01-04 01:49:00,100.445,100.47,100.425,100.425,140667696.0
2006-01-04 01:50:00,100.425,100.425,100.363,100.4,151771296.0
2006-01-04 01:51:00,100.39,100.405,100.387,100.39,299138362.0
2006-01-04 01:52:00,100.395,100.395,100.34,100.34,32279030.0
2006-01-04 01:53:00,100.34,100.34,100.305,100.323,51505434.0
2006-01-04 01:54:00,100.325,100.325,100.15,100.165,54291695.0
2006-01-04 01:55:00,100.155,100.215,100.143,100.167,35539374.0
2006-01-04 01:56:00,100.173,100.198,100.153,100.198,21984381.0
2006-01-04 01:57:00,100.205,100.214,100.18,100.213,229350763.0
2006-01-04 01:58:00,100.215,100.245,100.215,100.23,112790804.0
2006-01-04 01:59:00,100.24,100.265,100.23,100.25,41708685.0
2006-01-04 02:00:00,100.25,100.29,100.23,100.29,37927330.0
2006-01-04 02:01:00,100.28,100.325,100.28,100.325,107552970.0
2006-01-04 02:02:00,100.323,100.323,100.28,100.285,210858473.0
2006-01-04 02:03:00,100.278,100.305,100.278,100.293,23697727.0
2006-01-04 02:04:00,100.287,100.395,100.287,100.395,34941867.0
2006-01-04 02:05:00,100.385,100.385,100.335,100.335,51300853.0
2006-01-04 02:06:00,100.333,100.342,100.32,100.32,48548810.0
2006-01-04 02:07:00,100.32,100.32,100.292,100.315,33418606.0
2006-01-04 02:08:00,100.31,100.334,100.31,100.32,310696267.0
2006-01-04 02:09:00,100.33,100.35,100.298,100.315,168597301.0
2006-01-04 02:10:00,100.315,100.321,100.285,100.285,132393126.0
2006-01-04 02:11:00,100.285,100.286,100.245,100.275,40330403.0
2006-01-04 02:12:00,100.275,100.275,100.26,100.26,62925543.0
2006-01-04 02:13:00,100.26,100.293,100.24,100.24,58758859.0
2006-01-04 02:14:00,100.28,100.28,100.215,100.215,119242448.0
2006-01-04 02:15:00,100.19,100.225,100.19,100.215,52405507.0
2006-01-04 02:16:00,100.22,100.235,100.17,100.235,252527567.0
2006-01-04 02:17:00,100.235,100.235,100.18,100.18,80448116.0
2006-01-04 02:18:00,100.18,100.19,100.16,100.16,30535019.0
2006-01-04 02:19:00,100.165,100.195,100.165,100.17,85216290.0
2006-01-04 02:20:00,100.17,100.195,100.17,100.18,20245551.0
2006-01-04 02:21:00,100.175,100.19,100.175,100.19,27627990.0
2006-01-04 02:22:00,100.19,100.19,100.17,100.183,45752997.0
2006-01-04 02:23:00,100.185,100.215,100.185,100.207,11001239.0
2006-01-04 02:24:00,100.21,100.275,100.21,100.27,71894535.0
2006-01-04 02:25:00,100.225,100.29,100.225,100.27,47749611.0
2006-01-04 02:26:00,100.267,100.267,100.22,100.22,94553203.0
2006-01-04 02:27:00,100.23,100.25,100.23,100.25,45280581.0
2006-01-04 02:28:00,100.25,100.25,100.227,100.227,71807493.0
2006-01-04 02:29:00,100.225,100.255,100.225,100.243,36564230.0
2006-01-04 02:30:00,100.24,100.303,100.24,100.28,29939581.0
2006-01-04 02:31:00,100.285,100.303,100.285,100.3,17880443.0
2006-01-04 02:32:00,100.295,100.311,100.275,100.303,54288373.0
2006-01-04 02:33:00,100.305,100.33,100.29,100.33,76561128.0
2006-01-04 02:34:00,100.33,100.33,100.27,100.27,74088702.0
2006-01-04 02:35:00,100.275,100.294,100.275,100.28,28036652.0
2006-01-04 02:36:00,100.29,100.31,100.28,100.28,170302000.0
2006-01-04 02:37:00,100.28,100.28,100.255,100.255,23488231.0
2006-01-04 02:38:00,100.26,100.26,100.22,100.233,80064536.0
2006-01-04 02:39:00,100.235,100.245,100.22,100.237,66948801.0
2006-01-04 02:40:00,100.24,100.255,100.195,100.24,148122229.0
2006-01-04 02:41:00,100.233,100.236,100.216,100.225,22052243.0
2006-01-04 02:42:00,100.22,100.22,100.133,100.165,64118975.0
2006-01-04 02:43:00,100.17,100.205,100.168,100.205,106710028.0
2006-01-04 02:44:00,100.193,100.224,100.17,100.21,57130825.0
2006-01-04 02:45:00,100.21,100.21,100.19,100.19,151643609.0
2006-01-04 02:46:00,100.19,100.19,100.17,100.19,200260780.0
2006-01-04 02:47:00,100.19,100.205,100.189,100.2,45468003.0
2006-01-04 02:48:00,100.195,100.23,100.195,100.23,80590784.0
2006-01-04 02:49:00,100.228,100.228,100.205,100.225,43290202.0
2006-01-04 02:50:00,100.215,100.24,100.205,100.205,20353797.0
2006-01-04 02:51:00,100.21,100.235,100.207,100.235,25728111.0
2006-01-04 02:52:00,100.22,100.22,100.2,100.21,14095784.0
2006-01-04 02:53:00,100.2,100.233,100.2,100.21,43029024.0
2006-01-04 02:54:00,100.21,100.225,100.15,100.15,13543216.0
2006-01-04 02:55:00,100.15,100.2,100.15,100.2,38478793.0
2006-01-04 02:56:00,100.185,100.208,100.185,100.2,36115008.0
2006-01-04 02:57:00,100.2,100.265,100.2,100.265,58113934.0
2006-01-04 02:58:00,100.263,100.263,100.205,100.213,63894766.0
2006-01-04 02:59:00,100.215,100.235,100.215,100.235,239641201.0
2006-01-04 03:00:00,100.235,100.265,100.235,100.265,62360863.0
2006-01-04 03:01:00,100.26,100.26,100.18,100.18,310808819.0
2006-01-04 03:02:00,100.173,100.235,100.173,100.215,104355329.0
2006-01-04 03:03:00,100.21,100.21,100.165,100.165,68123819.0
2006-01-04 03:04:00,100.16,100.185,100.16,100.175,31689931.0
2006-01-04 03:05:00,100.173,100.175,100.15,100.175,77956652.0
2006-01-04 03:06:00,100.175,100.195,100.165,100.195,138933446.0
2006-01-04 03:07:00,100.195,100.23,100.195,100.23,119586752.0
2006-01-04 03:08:00,100.235,100.235,100.198,100.205,20351384.0
2006-01-04 03:09:00,100.202,100.215,100.2,100.215,218966301.0
2006-01-04 03:10:00,100.21,100.21,100.19,100.21,29004548.0
2006-01-04 03:11:00,100.205,100.228,100.205,100.225,53808399.0
2006-01-04 03:12:00,100.222,100.222,100.214,100.22,67573576.0
2006-01-04 03:13:00,100.23,100.245,100.23,100.245,12803714.0
2006-01-04 03:14:00,100.24,100.24,100.224,100.23,26951584.0
2006-01-04 03:15:00,100.23,100.235,100.215,100.22,44280616.0
2006-01-04 03:16:00,100.205,100.225,100.205,100.225,21623758.0
2006-01-04 03:17:00,100.235,100.245,100.183,100.22,62689178.0
2006-01-04 03:18:00,100.225,100.23,100.22,100.225,67161482.0
2006-01-04 03:19:00,100.223,100.225,100.2,100.225,47844627.0
2006-01-04 03:20:00,100.21,100.217,100.2,100.2,42986528.0
2006-01-04 03:21:00,100.195,100.195,100.175,100.185,241695627.0
2006-01-04 03:22:00,100.19,100.195,100.175,100.195,111696322.0
2006-01-04 03:23:00,100.195,100.207,100.195,100.2,154477688.0
2006-01-04 03:24:00,100.195,100.206,100.189,100.19,31627596.0
2006-01-04 03:25:00,100.2,100.2,100.143,100.165,27550875.0
2006-01-04 03:26:00,100.165,100.165,100.162,100.162,60303354.0
2006-01-04 03:27:00,100.16,100.176,100.135,100.14,232226304.0
2006-01-04 03:28:00,100.145,100.15,100.135,100.145,304325095.0
2006-01-04 03:29:00,100.15,100.185,100.15,100.185,41350703.0
2006-01-04 03:30:00,100.18,100.19,100.16,100.19,20929082.0
2006-01-04 03:31:00,100.195,100.22,100.192,100.205,165621410.0
2006-01-04 03:32:00,100.205,100.216,100.203,100.203,86910176.0
2006-01-04 03:33:00,100.203,100.215,100.203,100.215,6166353.0
2006-01-04 03:34:00,100.215,100.215,100.21,100.21,358961.0
2006-01-04 03:35:00,100.205,100.21,100.185,100.203,15968685.0
2006-01-04 03:36:00,100.205,100.215,100.2,100.202,195239399.0
2006-01-04 03:37:00,100.21,100.224,100.205,100.205,28244828.0
2006-01-04 03:38:00,100.205,100.205,100.2,100.2,16807595.0
2006-01-04 03:39:00,100.2,100.206,100.2,100.205,2580209.0
2006-01-04 03:40:00,100.205,100.22,100.202,100.202,15857068.0
2006-01-04 03:41:00,100.205,100.218,100.205,100.205,19301316.0
2006-01-04 03:42:00,100.215,100.23,100.213,100.22,50292496.0
2006-01-04 03:43:00,100.212,100.225,100.205,100.205,77360127.0
2006-01-04 03:44:00,100.205,100.22,100.205,100.22,37243590.0
2006-01-04 03:45:00,100.23,100.23,100.23,100.23,2368477.0
2006-01-04 03:46:00,100.22,100.225,100.22,100.225,12448871.0
2006-01-04 03:47:00,100.225,100.225,100.21,100.21,3052015.0
2006-01-04 03:48:00,100.207,100.224,100.207,100.22,6653656.0
2006-01-04 03:49:00,100.213,100.213,100.19,100.19,13060096.0
2006-01-04 03:50:00,100.185,100.2,100.185,100.2,22894784.0
2006-01-04 03:51:00,100.192,100.192,100.173,100.173,14374101.0
2006-01-04 03:52:00,100.17,100.185,100.17,100.185,7198791.0
2006-01-04 03:53:00,100.183,100.198,100.183,100.185,31028357.0
2006-01-04 03:54:00,100.175,100.175,100.172,100.172,4641667.0
2006-01-04 03:55:00,100.172,100.172,100.172,100.172,14516693.0
2006-01-04 03:56:00,100.185,100.186,100.184,100.185,15285146.0
2006-01-04 03:57:00,100.185,100.185,100.183,100.183,87818938.0
2006-01-04 03:58:00,100.19,100.19,100.187,100.187,5613677.0
2006-01-04 03:59:00,100.185,100.193,100.152,100.165,20190088.0
2006-01-04 04:00:00,100.165,100.175,100.16,100.165,10197974.0
2006-01-04 04:01:00,100.17,100.17,100.148,100.148,29445104.0
2006-01-04 04:02:00,100.16,100.162,100.135,100.155,105409409.0
2006-01-04 04:03:00,100.155,100.168,100.155,100.16,203573676.0
2006-01-04 04:04:00,100.15,100.182,100.15,100.16,111678942.0
2006-01-04 04:05:00,100.165,100.165,100.15,100.15,8062480.0
2006-01-04 04:06:00,100.145,100.19,100.13,100.19,85017716.0
2006-01-04 04:07:00,100.193,100.21,100.155,100.21,36320554.0
2006-01-04 04:08:00,100.205,100.21,100.195,100.21,54369381.0
2006-01-04 04:09:00,100.2,100.245,100.2,100.23,72060141.0
2006-01-04 04:10:00,100.24,100.24,100.21,100.22,71609392.0
2006-01-04 04:11:00,100.215,100.232,100.205,100.205,50777292.0
2006-01-04 04:12:00,100.205,100.221,100.18,100.208,83624640.0
2006-01-04 04:13:00,100.21,100.21,100.165,100.165,48005170.0
2006-01-04 04:14:00,100.17,100.17,100.147,100.15,23494773.0
2006-01-04 04:15:00,100.145,100.17,99.98,100.005,55156762.0
2006-01-04 04:16:00,99.998,100.11,99.998,100.095,77972115.0
2006-01-04 04:17:00,100.1,100.105,100.07,100.07,59319474.0
2006-01-04 04:18:00,100.065,100.084,100.065,100.083,246177259.0
2006-01-04 04:19:00,100.09,100.105,100.062,100.105,112327378.0
2006-01-04 04:20:00,100.11,100.135,100.11,100.135,39005791.0
2006-01-04 04:21:00,100.137,100.15,100.11,100.125,15861420.0
2006-01-04 04:22:00,100.14,100.14,100.1,100.115,107072563.0
2006-01-04 04:23:00,100.105,100.15,100.105,100.14,28137781.0
2006-01-04 04:24:00,100.145,100.145,100.127,100.127,119023537.0
2006-01-04 04:25:00,100.13,100.145,100.083,100.083,108985382.0
2006-01-04 04:26:00,100.105,100.115,100.075,100.115,29422617.0
2006-01-04 04:27:00,100.105,100.105,100.07,100.083,24553838.0
2006-01-04 04:28:00,100.085,100.13,100.085,100.13,81294175.0
2006-01-04 04:29:00,100.123,100.15,100.123,100.132,365239624.0
2006-01-04 04:30:00,100.132,100.137,100.1,100.112,44081143.0
2006-01-04 04:31:00,100.105,100.125,100.103,100.115,179255649.0
2006-01-04 04:32:00,100.11,100.133,100.11,100.13,65144595.0
2006-01-04 04:33:00,100.13,100.175,100.13,100.133,23790943.0
2006-01-04 04:34:00,100.14,100.15,100.105,100.105,37406933.0
2006-01-04 04:35:00,100.125,100.137,100.125,100.137,12165624.0
2006-01-04 04:36:00,100.133,100.14,100.085,100.135,13291892.0
2006-01-04 04:37:00,100.135,100.135,100.115,100.115,139763075.0
2006-01-04 04:38:00,100.115,100.14,100.097,100.14,85955671.0
2006-01-04 04:39:00,100.14,100.144,100.11,100.11,67683545.0
2006-01-04 04:40:00,100.115,100.125,100.115,100.125,152360362.0
2006-01-04 04:41:00,100.12,100.136,100.119,100.125,17453635.0
2006-01-04 04:42:00,100.117,100.117,100.113,100.115,137746249.0
2006-01-04 04:43:00,100.065,100.14,100.065,100.125,133962126.0
2006-01-04 04:44:00,100.115,100.12,100.112,100.12,32896188.0
2006-01-04 04:45:00,100.115,100.132,100.115,100.12,53499128.0
2006-01-04 04:46:00,100.125,100.145,100.115,100.115,49521892.0
2006-01-04 04:47:00,100.125,100.135,100.12,100.122,20094870.0
2006-01-04 04:48:00,100.123,100.185,100.123,100.185,97292582.0
2006-01-04 04:49:00,100.18,100.18,100.162,100.165,101112408.0
2006-01-04 04:50:00,100.16,100.173,100.16,100.165,34664949.0
2006-01-04 04:51:00,100.16,100.17,100.16,100.165,9077028.0
2006-01-04 04:52:00,100.17,100.17,100.15,100.15,41163285.0
2006-01-04 04:53:00,100.143,100.16,100.136,100.16,18517625.0
2006-01-04 04:54:00,100.15,100.185,100.15,100.185,18645414.0
2006-01-04 04:55:00,100.19,100.195,100.17,100.17,75719198.0
2006-01-04 04:56:00,100.18,100.18,100.155,100.17,40189630.0
2006-01-04 04:57:00,100.18,100.193,100.162,100.17,37946760.0
2006-01-04 04:58:00,100.175,100.175,100.125,100.158,49099733.0
2006-01-04 04:59:00,100.147,100.158,100.143,100.155,87315217.0
2006-01-04 05:00:00,100.16,100.175,100.157,100.175,6392189.0
2006-01-04 05:01:00,100.165,100.178,100.165,100.17,27448322.0
2006-01-04 05:02:00,100.17,100.17,100.146,100.148,51470671.0
2006-01-04 05:03:00,100.12,100.16,100.12,100.143,20318685.0
2006-01-04 05:04:00,100.14,100.145,100.135,100.145,303834359.0
2006-01-04 05:05:00,100.15,100.15,100.122,100.125,110978215.0
2006-01-04 05:06:00,100.13,100.141,100.123,100.135,84192665.0
2006-01-04 05:07:00,100.128,100.146,100.12,100.13,74526129.0
2006-01-04 05:08:00,100.145,100.145,100.105,100.115,111509308.0
2006-01-04 05:09:00,100.115,100.13,100.1,100.115,34938186.0
2006-01-04 05:10:00,100.12,100.178,100.12,100.137,60522026.0
2006-01-04 05:11:00,100.14,100.15,100.132,100.145,37686860.0
2006-01-04 05:12:00,100.13,100.16,100.105,100.105,50111773.0
2006-01-04 05:13:00,100.16,100.16,100.14,100.14,44410613.0
2006-01-04 05:14:00,100.128,100.14,100.128,100.135,223720835.0
2006-01-04 05:15:00,100.127,100.128,100.115,100.115,32058902.0
2006-01-04 05:16:00,100.12,100.12,100.095,100.095,59122281.0
2006-01-04 05:17:00,100.1,100.1,100.092,100.095,128394366.0
2006-01-04 05:18:00,100.088,100.088,100.07,100.07,80394160.0
2006-01-04 05:19:00,100.08,100.135,100.08,100.115,14930530.0
2006-01-04 05:20:00,100.125,100.13,100.09,100.13,57887726.0
2006-01-04 05:21:00,100.13,100.132,100.11,100.12,83847782.0
2006-01-04 05:22:00,100.128,100.142,100.128,100.135,15205643.0
2006-01-04 05:23:00,100.145,100.165,100.145,100.165,36108754.0
2006-01-04 05:24:00,100.17,100.171,100.127,100.127,54434430.0
2006-01-04 05:25:00,100.135,100.15,100.075,100.075,87634710.0
2006-01-04 05:26:00,100.13,100.13,100.122,100.122,17100457.0
2006-01-04 05:27:00,100.117,100.135,100.117,100.135,114261686.0
2006-01-04 05:28:00,100.135,100.145,100.128,100.133,39757654.0
2006-01-04 05:29:00,100.137,100.155,100.137,100.145,303450324.0
2006-01-04 05:30:00,100.13,100.134,100.125,100.125,86304549.0
2006-01-04 05:31:00,100.115,100.125,100.107,100.12,44411933.0
2006-01-04 05:32:00,100.12,100.12,100.087,100.087,62080504.0
2006-01-04 05:33:00,100.095,100.105,100.09,100.1,48270588.0
2006-01-04 05:34:00,100.093,100.107,100.093,100.1,37989532.0
2006-01-04 05:35:00,100.105,100.11,100.102,100.105,11513809.0
2006-01-04 05:36:00,100.1,100.11,100.065,100.1,132654026.0
2006-01-04 05:37:00,100.105,100.12,100.105,100.11,8565192.0
2006-01-04 05:38:00,100.105,100.118,100.083,100.085,30071811.0
2006-01-04 05:39:00,100.085,100.09,100.085,100.09,42488064.0
2006-01-04 05:40:00,100.09,100.1,100.09,100.095,109288947.0
2006-01-04 05:41:00,100.092,100.13,100.092,100.105,30947658.0
2006-01-04 05:42:00,100.12,100.12,100.1,100.105,25452460.0
2006-01-04 05:43:00,100.11,100.14,100.11,100.14,22639653.0
2006-01-04 05:44:00,100.13,100.151,100.13,100.147,18541743.0
2006-01-04 05:45:00,100.14,100.154,100.1,100.1,76669403.0
2006-01-04 05:46:00,100.12,100.13,100.12,100.125,15657614.0
2006-01-04 05:47:00,100.125,100.135,100.124,100.13,89507458.0
2006-01-04 05:48:00,100.13,100.135,100.118,100.118,98638030.0
2006-01-04 05:49:00,100.115,100.123,100.105,100.105,64124927.0
2006-01-04 05:50:00,100.102,100.109,100.085,100.105,14254453.0
2006-01-04 05:51:00,100.105,100.12,100.105,100.12,45262673.0
2006-01-04 05:52:00,100.108,100.111,100.105,100.105,45745989.0
2006-01-04 05:53:00,100.105,100.115,100.1,100.105,45704017.0
2006-01-04 05:54:00,100.11,100.11,100.09,100.09,12476825.0
2006-01-04 05:55:00,100.083,100.09,100.083,100.085,13346529.0
2006-01-04 05:56:00,100.09,100.096,100.085,100.085,20497764.0
2006-01-04 05:57:00,100.095,100.105,100.095,100.105,74522321.0
2006-01-04 05:58:00,100.1,100.105,100.098,100.098,47599718.0
2006-01-04 05:59:00,100.11,100.11,100.085,100.09,37283210.0
2006-01-04 06:00:00,100.085,100.09,100.085,100.09,18508209.0
2006-01-04 06:01:00,100.09,100.09,100.075,100.08,43814229.0
2006-01-04 06:02:00,100.078,100.1,100.07,100.075,99455845.0
2006-01-04 06:03:00,100.075,100.1,100.075,100.1,4500595.0
2006-01-04 06:04:00,100.09,100.117,100.09,100.097,25056799.0
2006-01-04 06:05:00,100.11,100.11,100.098,100.105,51722228.0
2006-01-04 06:06:00,100.115,100.115,100.08,100.08,164867162.0
2006-01-04 06:07:00,100.065,100.095,100.065,100.095,179260356.0
2006-01-04 06:08:00,100.095,100.1,100.088,100.1,87864361.0
2006-01-04 06:09:00,100.105,100.11,100.092,100.11,114476168.0
2006-01-04 06:10:00,100.1,100.112,100.1,100.1,40686145.0
2006-01-04 06:11:00,100.095,100.11,100.047,100.11,25544496.0
2006-01-04 06:12:00,100.105,100.106,100.09,100.09,154521134.0
2006-01-04 06:13:00,100.1,100.11,100.082,100.085,96606675.0
2006-01-04 06:14:00,100.083,100.096,100.083,100.095,178756387.0
2006-01-04 06:15:00,100.095,100.105,100.095,100.1,17562610.0
2006-01-04 06:16:00,100.095,100.1,100.088,100.09,25025909.0
2006-01-04 06:17:00,100.09,100.09,100.08,100.09,31058343.0
2006-01-04 06:18:00,100.082,100.105,100.075,100.075,54261862.0
2006-01-04 06:19:00,100.085,100.1,100.082,100.082,24908234.0
2006-01-04 06:20:00,100.085,100.091,100.075,100.09,15694909.0
2006-01-04 06:21:00,100.08,100.084,100.065,100.08,25849957.0
2006-01-04 06:22:00,100.085,100.09,100.08,100.088,22962136.0
2006-01-04 06:23:00,100.085,100.095,100.08,100.09,160251256.0
2006-01-04 06:24:00,100.045,100.09,100.045,100.045,33961991.0
2006-01-04 06:25:00,100.095,100.095,100.08,100.09,11464992.0
2006-01-04 06:26:00,100.085,100.11,100.085,100.11,73100360.0
2006-01-04 06:27:00,100.097,100.115,100.097,100.105,49068183.0
2006-01-04 06:28:00,100.08,100.13,100.08,100.113,28320010.0
2006-01-04 06:29:00,100.113,100.113,100.105,100.113,297244839.0
2006-01-04 06:30:00,100.125,100.125,100.108,100.12,26087278.0
2006-01-04 06:31:00,100.125,100.125,100.097,100.102,76877757.0
2006-01-04 06:32:00,100.11,100.115,100.1,100.11,14447830.0
2006-01-04 06:33:00,100.1,100.11,100.1,100.103,33039392.0
2006-01-04 06:34:00,100.115,100.115,100.077,100.077,105316349.0
2006-01-04 06:35:00,100.09,100.105,100.09,100.105,95881851.0
2006-01-04 06:36:00,100.115,100.115,100.075,100.075,162476470.0
2006-01-04 06:37:00,100.07,100.08,100.062,100.062,193126952.0
2006-01-04 06:38:00,100.065,100.075,100.057,100.057,111899914.0
2006-01-04 06:39:00,100.075,100.079,100.07,100.07,15082419.0
2006-01-04 06:40:00,100.07,100.089,100.066,100.087,42214040.0
2006-01-04 06:41:00,100.085,100.086,100.07,100.07,36397319.0
2006-01-04 06:42:00,100.08,100.105,100.08,100.105,25803658.0
2006-01-04 06:43:00,100.095,100.19,100.095,100.165,20509353.0
2006-01-04 06:44:00,100.17,100.18,100.144,100.145,4784956.0
2006-01-04 06:45:00,100.137,100.16,100.137,100.15,93961859.0
2006-01-04 06:46:00,100.145,100.15,100.137,100.145,204309533.0
2006-01-04 06:47:00,100.15,100.158,100.145,100.145,259802285.0
2006-01-04 06:48:00,100.15,100.157,100.14,100.14,136858052.0
2006-01-04 06:49:00,100.133,100.15,100.133,100.135,318806407.0
2006-01-04 06:50:00,100.14,100.147,100.112,100.115,48545787.0
2006-01-04 06:51:00,100.118,100.126,100.097,100.102,41978748.0
2006-01-04 06:52:00,100.11,100.12,100.1,100.113,29575906.0
2006-01-04 06:53:00,100.1,100.135,100.1,100.135,84246364.0
2006-01-04 06:54:00,100.14,100.175,100.14,100.175,104122472.0
2006-01-04 06:55:00,100.18,100.18,100.145,100.145,115178962.0
2006-01-04 06:56:00,100.145,100.145,100.12,100.12,11668689.0
2006-01-04 06:57:00,100.125,100.125,100.098,100.098,44191771.0
2006-01-04 06:58:00,100.095,100.1,100.093,100.095,108081609.0
2006-01-04 06:59:00,100.095,100.101,100.085,100.085,217468888.0
2006-01-04 07:00:00,100.09,100.1,100.085,100.085,78790885.0
2006-01-04 07:01:00,100.083,100.09,100.083,100.09,66360725.0
2006-01-04 07:02:00,100.09,100.09,100.075,100.085,173473768.0
2006-01-04 07:03:00,100.083,100.083,100.07,100.07,39128760.0
2006-01-04 07:04:00,100.075,100.08,100.07,100.08,129019044.0
2006-01-04 07:05:00,100.08,100.08,100.057,100.06,75574288.0
2006-01-04 07:06:00,100.053,100.06,100.05,100.05,73021093.0
2006-01-04 07:07:00,100.055,100.06,100.045,100.055,203075365.0
2006-01-04 07:08:00,100.05,100.06,100.048,100.055,6619806.0
2006-01-04 07:09:00,100.053,100.06,100.053,100.06,77702998.0
2006-01-04 07:10:00,100.053,100.055,100.045,100.055,111412790.0
2006-01-04 07:11:00,100.06,100.065,100.05,100.06,60787777.0
2006-01-04 07:12:00,100.053,100.06,100.005,100.055,20160056.0
2006-01-04 07:13:00,100.05,100.065,100.048,100.048,45936204.0
2006-01-04 07:14:00,100.05,100.08,100.027,100.08,31221463.0
2006-01-04 07:15:00,100.09,100.096,100.087,100.087,164309740.0
2006-01-04 07:16:00,100.085,100.09,100.08,100.087,21758654.0
2006-01-04 07:17:00,100.085,100.085,100.062,100.062,63219591.0
2006-01-04 07:18:00,100.065,100.066,100.04,100.04,76841725.0
2006-01-04 07:19:00,100.045,100.05,100.04,100.04,138077532.0
2006-01-04 07:20:00,100.05,100.05,100.012,100.05,6730518.0
2006-01-04 07:21:00,100.042,100.052,100.039,100.045,17266117.0
2006-01-04 07:22:00,100.047,100.05,100.037,100.05,104674208.0
2006-01-04 07:23:00,100.05,100.05,100.04,100.043,84594454.0
2006-01-04 07:24:00,100.04,100.04,100.03,100.03,121861935.0
2006-01-04 07:25:00,100.01,100.04,100.01,100.04,34013436.0
2006-01-04 07:26:00,100.03,100.04,100.028,100.032,81836518.0
2006-01-04 07:27:00,100.04,100.04,100.011,100.015,69330807.0
2006-01-04 07:28:00,100.015,100.02,100.005,100.01,246478304.0
2006-01-04 07:29:00,100.013,100.02,100.005,100.02,107272601.0
2006-01-04 07:30:00,100.015,100.02,99.97,100.02,207917826.0
2006-01-04 07:31:00,100.01,100.02,100.01,100.013,111654178.0
2006-01-04 07:32:00,100.02,100.02,99.993,99.993,62962298.0
2006-01-04 07:33:00,99.995,100.016,99.995,100.005,276404066.0
2006-01-04 07:34:00,99.995,100.005,99.99,100.0,8010151.0
2006-01-04 07:35:00,100.0,100.017,100.0,100.0,83745187.0
2006-01-04 07:36:00,99.995,100.01,99.995,100.01,124566008.0
2006-01-04 07:37:00,100.015,100.025,100.0,100.025,30640866.0
2006-01-04 07:38:00,100.015,100.02,100.013,100.02,50973267.0
2006-01-04 07:39:00,100.015,100.024,100.002,100.002,116703441.0
2006-01-04 07:40:00,100.01,100.012,99.98,99.98,104210179.0
2006-01-04 07:41:00,99.985,99.995,99.985,99.99,125903044.0
2006-01-04 07:42:00,99.985,99.993,99.968,99.97,55174808.0
2006-01-04 07:43:00,99.973,99.973,99.943,99.96,78378004.0
2006-01-04 07:44:00,99.965,99.975,99.965,99.975,75890026.0
2006-01-04 07:45:00,99.975,99.995,99.975,99.985,29665783.0
2006-01-04 07:46:00,99.995,99.995,99.965,99.965,140112508.0
2006-01-04 07:47:00,99.97,99.97,99.955,99.955,52118542.0
2006-01-04 07:48:00,99.92,99.965,99.92,99.965,56837834.0
2006-01-04 07:49:00,99.955,99.965,99.947,99.96,146180767.0
2006-01-04 07:50:00,99.95,99.955,99.942,99.955,93473376.0
2006-01-04 07:51:00,99.955,99.999,99.955,99.977,51315719.0
2006-01-04 07:52:00,99.99,100.025,99.975,100.025,38861918.0
2006-01-04 07:53:00,100.025,100.025,99.973,99.973,54904716.0
2006-01-04 07:54:00,99.97,100.005,99.97,100.005,276778832.0
2006-01-04 07:55:00,99.993,100.02,99.992,100.02,62659245.0
2006-01-04 07:56:00,100.01,100.03,100.005,100.02,39864924.0
2006-01-04 07:57:00,100.02,100.02,100.0,100.0,15779906.0
2006-01-04 07:58:00,100.007,100.02,100.002,100.003,24533141.0
2006-01-04 07:59:00,100.003,100.041,100.003,100.033,215994536.0
2006-01-04 08:00:00,100.04,100.04,100.019,100.02,5642625.0
2006-01-04 08:01:00,100.015,100.025,100.007,100.02,25473435.0
2006-01-04 08:02:00,100.015,100.02,100.005,100.02,47870325.0
2006-01-04 08:03:00,100.02,100.031,100.01,100.01,221012389.0
2006-01-04 08:04:00,100.02,100.05,100.019,100.05,13762407.0
2006-01-04 08:05:00,100.047,100.07,100.043,100.043,63063999.0
2006-01-04 08:06:00,100.055,100.055,100.017,100.028,175280200.0
2006-01-04 08:07:00,100.03,100.048,100.025,100.025,104373465.0
2006-01-04 08:08:00,100.025,100.025,99.975,100.015,44233370.0
2006-01-04 08:09:00,100.015,100.03,100.01,100.03,17609334.0
2006-01-04 08:10:00,100.02,100.035,100.018,100.035,72180051.0
2006-01-04 08:11:00,100.018,100.022,100.003,100.003,77457128.0
2006-01-04 08:12:00,100.01,100.025,100.0,100.01,109808268.0
2006-01-04 08:13:00,99.955,100.01,99.955,99.99,127451133.0
2006-01-04 08:14:00,99.993,100.005,99.99,100.0,9157100.0
2006-01-04 08:15:00,100.0,100.0,99.99,99.995,70780302.0
2006-01-04 08:16:00,100.0,100.0,99.977,99.983,18620525.0
2006-01-04 08:17:00,99.99,99.99,99.972,99.975,26735846.0
2006-01-04 08:18:00,99.967,99.98,99.966,99.98,69297192.0
2006-01-04 08:19:00,99.972,99.979,99.96,99.96,21033802.0
2006-01-04 08:20:00,99.955,99.976,99.955,99.967,61585729.0
2006-01-04 08:21:00,99.975,99.995,99.975,99.995,103578216.0
2006-01-04 08:22:00,99.988,100.0,99.988,99.988,40733208.0
2006-01-04 08:23:00,100.0,100.0,99.99,99.99,71655634.0
2006-01-04 08:24:00,99.995,100.025,99.995,100.025,11425278.0
2006-01-04 08:25:00,100.035,100.042,100.035,100.04,73164422.0
2006-01-04 08:26:00,100.03,100.04,100.03,100.04,953252464.0
2006-01-04 08:27:00,100.045,100.095,100.045,100.075,210774342.0
2006-01-04 08:28:00,100.067,100.085,100.067,100.075,37107098.0
2006-01-04 08:29:00,100.075,100.075,100.05,100.05,52158258.0
2006-01-04 08:30:00,100.053,100.073,100.053,100.073,270416122.0
2006-01-04 08:31:00,100.077,100.077,100.055,100.055,335991679.0
2006-01-04 08:32:00,100.053,100.061,100.05,100.05,16916646.0
2006-01-04 08:33:00,100.04,100.057,100.03,100.03,15001675.0
2006-01-04 08:34:00,100.04,100.045,100.03,100.04,147825426.0
2006-01-04 08:35:00,100.04,100.04,100.027,100.04,167070781.0
2006-01-04 08:36:00,100.04,100.045,100.03,100.033,31208677.0
2006-01-04 08:37:00,100.035,100.056,100.035,100.043,141571938.0
2006-01-04 08:38:00,100.04,100.055,100.04,100.055,77012338.0
2006-01-04 08:39:00,100.05,100.055,100.043,100.055,254848951.0
2006-01-04 08:40:00,100.05,100.05,100.035,100.04,31792319.0
2006-01-04 08:41:00,100.048,100.055,100.04,100.045,128682800.0
2006-01-04 08:42:00,100.045,100.065,100.038,100.065,66090798.0
2006-01-04 08:43:00,100.047,100.058,100.045,100.045,111425435.0
2006-01-04 08:44:00,100.04,100.05,100.005,100.05,132166141.0
2006-01-04 08:45:00,100.047,100.073,100.047,100.073,43154810.0
2006-01-04 08:46:00,100.085,100.085,100.05,100.05,17311883.0
2006-01-04 08:47:00,100.05,100.06,100.044,100.047,45431607.0
2006-01-04 08:48:00,100.043,100.05,100.02,100.02,31424926.0
2006-01-04 08:49:00,100.01,100.02,100.01,100.015,38553049.0
2006-01-04 08:50:00,100.02,100.055,100.02,100.04,102450341.0
2006-01-04 08:51:00,100.035,100.045,100.027,100.045,35895816.0
2006-01-04 08:52:00,100.032,100.039,100.025,100.025,56277042.0
2006-01-04 08:53:00,100.022,100.041,100.022,100.023,64741108.0
2006-01-04 08:54:00,100.017,100.037,99.974,100.013,43218490.0
2006-01-04 08:55:00,100.02,100.025,100.007,100.015,61079665.0
2006-01-04 08:56:00,100.015,100.025,100.008,100.025,1148029.0
2006-01-04 08:57:00,100.017,100.017,100.007,100.007,125266614.0
2006-01-04 08:58:00,100.012,100.02,99.965,100.01,8918486.0
2006-01-04 08:59:00,100.018,100.025,100.005,100.02,46150409.0
2006-01-04 09:00:00,100.005,100.025,100.0,100.025,40928784.0
2006-01-04 09:01:00,100.03,100.05,99.99,100.05,207844887.0
2006-01-04 09:02:00,100.05,100.065,100.05,100.055,15988875.0
2006-01-04 09:03:00,100.05,100.09,100.045,100.08,131034296.0
2006-01-04 09:04:00,100.09,100.094,100.06,100.06,24099345.0
2006-01-04 09:05:00,100.065,100.08,100.057,100.08,239543084.0
2006-01-04 09:06:00,100.08,100.13,100.08,100.13,10484343.0
2006-01-04 09:07:00,100.13,100.143,100.13,100.143,93045726.0
2006-01-04 09:08:00,100.145,100.145,100.137,100.14,34110148.0
2006-01-04 09:09:00,100.14,100.14,100.095,100.115,89798950.0
2006-01-04 09:10:00,100.105,100.145,100.09,100.145,53791348.0
2006-01-04 09:11:00,100.135,100.19,100.135,100.177,49108307.0
2006-01-04 09:12:00,100.18,100.18,100.145,100.145,216222814.0
2006-01-04 09:13:00,100.147,100.155,100.139,100.155,80615149.0
2006-01-04 09:14:00,100.15,100.152,100.123,100.145,141933457.0
2006-01-04 09:15:00,100.155,100.16,100.148,100.16,127730607.0
2006-01-04 09:16:00,100.16,100.16,100.15,100.16,65845927.0
2006-01-04 09:17:00,100.16,100.185,100.16,100.175,336730009.0
2006-01-04 09:18:00,100.173,100.21,100.173,100.205,28608228.0
2006-01-04 09:19:00,100.2,100.23,100.2,100.225,15238425.0
2006-01-04 09:20:00,100.21,100.235,100.205,100.23,84340982.0
2006-01-04 09:21:00,100.227,100.319,100.227,100.305,19506693.0
2006-01-04 09:22:00,100.295,100.295,100.24,100.24,128906787.0
2006-01-04 09:23:00,100.23,100.23,100.2,100.2,124327133.0
2006-01-04 09:24:00,100.195,100.209,100.18,100.2,143336398.0
2006-01-04 09:25:00,100.2,100.2,100.165,100.185,87298456.0
2006-01-04 09:26:00,100.18,100.203,100.18,100.195,30280088.0
2006-01-04 09:27:00,100.19,100.215,100.19,100.21,178529867.0
2006-01-04 09:28:00,100.21,100.21,100.203,100.205,61000915.0
2006-01-04 09:29:00,100.205,100.24,100.19,100.23,15891998.0
2006-01-04 09:30:00,100.222,100.275,100.221,100.275,23635184.0
2006-01-04 09:31:00,100.27,100.27,100.237,100.265,45593829.0
2006-01-04 09:32:00,100.225,100.28,100.225,100.26,16356654.0
2006-01-04 09:33:00,100.26,100.285,100.26,100.285,70772124.0
2006-01-04 09:34:00,100.29,100.3,100.279,100.29,23387710.0
2006-01-04 09:35:00,100.275,100.302,100.25,100.295,17015586.0
2006-01-04 09:36:00,100.292,100.304,100.292,100.3,38379620.0
2006-01-04 09:37:00,100.295,100.309,100.27,100.27,19011141.0
2006-01-04 09:38:00,100.28,100.28,100.235,100.25,27338917.0
2006-01-04 09:39:00,100.25,100.25,100.208,100.213,55954563.0
2006-01-04 09:40:00,100.215,100.225,100.2,100.212,91776531.0
2006-01-04 09:41:00,100.213,100.237,100.213,100.237,138886829.0
2006-01-04 09:42:00,100.25,100.25,100.219,100.23,94511923.0
2006-01-04 09:43:00,100.223,100.233,100.21,100.225,241760885.0
2006-01-04 09:44:00,100.225,100.24,100.212,100.23,39775142.0
2006-01-04 09:45:00,100.223,100.227,100.219,100.225,69155027.0
2006-01-04 09:46:00,100.218,100.229,100.213,100.222,168737489.0
2006-01-04 09:47:00,100.23,100.23,100.195,100.22,11525080.0
2006-01-04 09:48:00,100.215,100.275,100.2,100.27,64952158.0
2006-01-04 09:49:00,100.265,100.28,100.23,100.23,131277247.0
2006-01-04 09:50:00,100.217,100.25,100.213,100.25,179521127.0
2006-01-04 09:51:00,100.24,100.295,100.235,100.295,25608014.0
2006-01-04 09:52:00,100.293,100.31,100.273,100.273,149547131.0
2006-01-04 09:53:00,100.275,100.285,100.257,100.257,28922111.0
2006-01-04 09:54:00,100.27,100.295,100.233,100.28,67870734.0
2006-01-04 09:55:00,100.28,100.325,100.28,100.32,39356304.0
2006-01-04 09:56:00,100.315,100.315,100.258,100.302,202731351.0
2006-01-04 09:57:00,100.31,100.313,100.293,100.305,97350870.0
2006-01-04 09:58:00,100.298,100.315,100.295,100.31,51452242.0
2006-01-04 09:59:00,100.31,100.355,100.285,100.355,6608059.0
2006-01-04 10:00:00,100.345,100.355,100.32,100.32,85259560.0
2006-01-04 10:01:00,100.31,100.325,100.29,100.29,49394696.0
2006-01-04 10:02:00,100.28,100.3,100.27,100.27,50559093.0
2006-01-04 10:03:00,100.273,100.302,100.265,100.278,19704900.0
2006-01-04 10:04:00,100.28,100.285,100.253,100.273,338079282.0
2006-01-04 10:05:00,100.27,100.313,100.27,100.27,35506392.0
2006-01-04 10:06:00,100.273,100.29,100.266,100.29,51711250.0
2006-01-04 10:07:00,100.277,100.314,100.277,100.3,267431865.0
2006-01-04 10:08:00,100.307,100.33,100.28,100.31,112464456.0
2006-01-04 10:09:00,100.302,100.32,100.25,100.25,248945892.0
2006-01-04 10:10:00,100.248,100.285,100.24,100.285,11334682.0
2006-01-04 10:11:00,100.27,100.3,100.23,100.253,176876562.0
2006-01-04 10:12:00,100.247,100.32,100.222,100.283,89523617.0
2006-01-04 10:13:00,100.29,100.305,100.255,100.255,140666188.0
2006-01-04 10:14:00,100.252,100.265,100.24,100.265,3357871.0
2006-01-04 10:15:00,100.263,100.287,100.235,100.287,116194335.0
2006-01-04 10:16:00,100.295,100.31,100.241,100.273,248475222.0
2006-01-04 10:17:00,100.272,100.294,100.251,100.285,64789106.0
2006-01-04 10:18:00,100.293,100.3,100.28,100.3,66066124.0
2006-01-04 10:19:00,100.295,100.295,100.25,100.27,161567223.0
2006-01-04 10:20:00,100.267,100.274,100.265,100.265,18325163.0
2006-01-04 10:21:00,100.252,100.265,100.237,100.265,275411724.0
2006-01-04 10:22:00,100.26,100.275,100.243,100.245,24278093.0
2006-01-04 10:23:00,100.243,100.275,100.23,100.275,242483400.0
2006-01-04 10:24:00,100.273,100.273,100.253,100.253,21942021.0
2006-01-04 10:25:00,100.26,100.27,100.222,100.255,170643233.0
2006-01-04 10:26:00,100.255,100.265,100.25,100.265,41782594.0
2006-01-04 10:27:00,100.25,100.26,100.237,100.26,137980711.0
2006-01-04 10:28:00,100.267,100.277,100.25,100.25,47449300.0
2006-01-04 10:29:00,100.255,100.26,100.244,100.26,86304151.0
2006-01-04 10:30:00,100.26,100.26,100.238,100.243,110262332.0
2006-01-04 10:31:00,100.24,100.325,100.24,100.318,1327840774.0
2006-01-04 10:32:00,100.32,100.348,100.32,100.34,96451631.0
2006-01-04 10:33:00,100.34,100.365,100.325,100.355,87073371.0
2006-01-04 10:34:00,100.36,100.37,100.359,100.36,111086402.0
2006-01-04 10:35:00,100.36,100.36,100.318,100.33,74501988.0
2006-01-04 10:36:00,100.335,100.345,100.315,100.32,29881955.0
2006-01-04 10:37:00,100.32,100.335,100.31,100.33,19397076.0
2006-01-04 10:38:00,100.325,100.355,100.315,100.347,20258736.0
2006-01-04 10:39:00,100.345,100.37,100.34,100.37,12592353.0
2006-01-04 10:40:00,100.37,100.395,100.36,100.39,108616151.0
2006-01-04 10:41:00,100.39,100.44,100.39,100.44,65674856.0
2006-01-04 10:42:00,100.44,100.47,100.44,100.463,118796326.0
2006-01-04 10:43:00,100.475,100.505,100.475,100.475,33400482.0
2006-01-04 10:44:00,100.477,100.483,100.425,100.425,121580215.0
2006-01-04 10:45:00,100.425,100.47,100.42,100.45,24501322.0
2006-01-04 10:46:00,100.44,100.465,100.41,100.465,112300688.0
2006-01-04 10:47:00,100.475,100.49,100.455,100.465,78971372.0
2006-01-04 10:48:00,100.46,100.49,100.45,100.465,43151856.0
2006-01-04 10:49:00,100.465,100.483,100.39,100.39,110340715.0
2006-01-04 10:50:00,100.39,100.418,100.365,100.408,28177907.0
2006-01-04 10:51:00,100.425,100.425,100.378,100.4,68264282.0
2006-01-04 10:52:00,100.392,100.412,100.383,100.4,46110716.0
2006-01-04 10:53:00,100.405,100.423,100.375,100.375,14256175.0
2006-01-04 10:54:00,100.375,100.376,100.355,100.355,83137699.0
2006-01-04 10:55:00,100.338,100.355,100.338,100.35,35816601.0
2006-01-04 10:56:00,100.35,100.36,100.335,100.35,33402603.0
2006-01-04 10:57:00,100.34,100.35,100.33,100.35,804192135.0
2006-01-04 10:58:00,100.36,100.365,100.34,100.365,66763890.0
2006-01-04 10:59:00,100.37,100.372,100.355,100.355,85343911.0
2006-01-04 11:00:00,100.355,100.399,100.355,100.372,220648022.0
2006-01-04 11:01:00,100.385,100.385,100.37,100.38,94648949.0
2006-01-04 11:02:00,100.38,100.41,100.375,100.375,34093659.0
2006-01-04 11:03:00,100.375,100.387,100.335,100.335,61414993.0
2006-01-04 11:04:00,100.335,100.345,100.267,100.333,157893354.0
2006-01-04 11:05:00,100.335,100.355,100.31,100.322,42608299.0
2006-01-04 11:06:00,100.33,100.34,100.315,100.33,148008831.0
2006-01-04 11:07:00,100.325,100.345,100.315,100.332,82378665.0
2006-01-04 11:08:00,100.34,100.355,100.32,100.347,45177194.0
2006-01-04 11:09:00,100.35,100.35,100.315,100.323,86866824.0
2006-01-04 11:10:00,100.33,100.367,100.32,100.367,128678186.0
2006-01-04 11:11:00,100.38,100.395,100.335,100.395,24323064.0
2006-01-04 11:12:00,100.393,100.42,100.393,100.398,51469480.0
2006-01-04 11:13:00,100.41,100.45,100.41,100.45,27832482.0
2006-01-04 11:14:00,100.445,100.455,100.43,100.455,56988186.0
2006-01-04 11:15:00,100.445,100.48,100.435,100.465,8716068.0
2006-01-04 11:16:00,100.47,100.47,100.412,100.445,74842129.0
2006-01-04 11:17:00,100.45,100.47,100.405,100.47,21436545.0
2006-01-04 11:18:00,100.465,100.53,100.455,100.502,111733188.0
2006-01-04 11:19:00,100.51,100.525,100.5,100.5,39829691.0
2006-01-04 11:20:00,100.505,100.575,100.495,100.575,168183600.0
2006-01-04 11:21:00,100.575,100.7,100.575,100.7,268855199.0
2006-01-04 11:22:00,100.69,100.71,100.632,100.67,43099714.0
2006-01-04 11:23:00,100.668,100.683,100.64,100.64,63787301.0
2006-01-04 11:24:00,100.628,100.685,100.615,100.64,60189719.0
2006-01-04 11:25:00,100.64,100.642,100.62,100.633,40529940.0
2006-01-04 11:26:00,100.635,100.642,100.6,100.6,59429452.0
2006-01-04 11:27:00,100.6,100.6,100.575,100.575,97403211.0
2006-01-04 11:28:00,100.565,100.591,100.565,100.575,66911442.0
2006-01-04 11:29:00,100.57,100.57,100.465,100.525,74933864.0
2006-01-04 11:30:00,100.53,100.565,100.53,100.565,12954606.0
2006-01-04 11:31:00,100.56,100.615,100.56,100.595,116037325.0
2006-01-04 11:32:00,100.6,100.603,100.52,100.535,32320045.0
2006-01-04 11:33:00,100.56,100.62,100.56,100.62,254457829.0
2006-01-04 11:34:00,100.615,100.64,100.58,100.58,37059186.0
2006-01-04 11:35:00,100.585,100.585,100.51,100.525,62433413.0
2006-01-04 11:36:00,100.53,100.605,100.53,100.605,9524280.0
2006-01-04 11:37:00,100.607,100.63,100.587,100.61,137885372.0
2006-01-04 11:38:00,100.617,100.63,100.59,100.61,127959371.0
2006-01-04 11:39:00,100.6,100.61,100.553,100.553,43523823.0
2006-01-04 11:40:00,100.555,100.595,100.555,100.595,54487668.0
2006-01-04 11:41:00,100.6,100.65,100.572,100.615,20914704.0
2006-01-04 11:42:00,100.61,100.633,100.587,100.633,62996543.0
2006-01-04 11:43:00,100.633,100.673,100.62,100.65,37545779.0
2006-01-04 11:44:00,100.66,100.702,100.635,100.635,142995733.0
2006-01-04 11:45:00,100.59,100.71,100.59,100.69,36545261.0
2006-01-04 11:46:00,100.69,100.69,100.589,100.65,46015568.0
2006-01-04 11:47:00,100.64,100.64,100.583,100.61,28646340.0
2006-01-04 11:48:00,100.602,100.633,100.602,100.62,42224148.0
2006-01-04 11:49:00,100.62,100.637,100.62,100.63,46737695.0
2006-01-04 11:50:00,100.633,100.633,100.59,100.595,40001110.0
2006-01-04 11:51:00,100.595,100.595,100.56,100.58,9047319.0
2006-01-04 11:52:00,100.58,100.593,100.537,100.56,12522762.0
2006-01-04 11:53:00,100.555,100.578,100.554,100.578,81944685.0
2006-01-04 11:54:00,100.575,100.59,100.565,100.59,46687317.0
2006-01-04 11:55:00,100.585,100.605,100.575,100.575,53495773.0
2006-01-04 11:56:00,100.575,100.61,100.57,100.593,76993658.0
2006-01-04 11:57:00,100.587,100.635,100.587,100.63,55481613.0
2006-01-04 11:58:00,100.625,100.63,100.61,100.62,38467088.0
2006-01-04 11:59:00,100.63,100.64,100.62,100.62,24597526.0
2006-01-04 12:00:00,100.622,100.635,100.573,100.61,102156989.0
2006-01-04 12:01:00,100.6,100.612,100.572,100.587,335696458.0
2006-01-04 12:02:00,100.59,100.59,100.57,100.585,8503443.0
2006-01-04 12:03:00,100.585,100.595,100.58,100.595,89246815.0
2006-01-04 12:04:00,100.59,100.65,100.59,100.65,262728697.0
2006-01-04 12:05:00,100.645,100.655,100.635,100.655,159930657.0
2006-01-04 12:06:00,100.655,100.675,100.655,100.665,51970204.0
2006-01-04 12:07:00,100.66,100.67,100.645,100.645,44090811.0
2006-01-04 12:08:00,100.638,100.647,100.625,100.625,42166870.0
2006-01-04 12:09:00,100.61,100.63,100.605,100.613,141527762.0
2006-01-04 12:10:00,100.62,100.62,100.605,100.61,89828489.0
2006-01-04 12:11:00,100.605,100.655,100.605,100.645,45533977.0
2006-01-04 12:12:00,100.637,100.645,100.62,100.635,16707320.0
2006-01-04 12:13:00,100.63,100.63,100.6,100.615,126270674.0
2006-01-04 12:14:00,100.605,100.617,100.6,100.6,70925079.0
2006-01-04 12:15:00,100.602,100.618,100.599,100.605,31057010.0
2006-01-04 12:16:00,100.605,100.607,100.597,100.598,73571779.0
2006-01-04 12:17:00,100.6,100.61,100.597,100.597,113711752.0
2006-01-04 12:18:00,100.605,100.62,100.602,100.602,61082960.0
2006-01-04 12:19:00,100.61,100.61,100.572,100.603,64068959.0
2006-01-04 12:20:00,100.61,100.61,100.57,100.575,155436574.0
2006-01-04 12:21:00,100.573,100.573,100.525,100.525,46447474.0
2006-01-04 12:22:00,100.565,100.565,100.54,100.555,153102818.0
2006-01-04 12:23:00,100.56,100.615,100.56,100.615,18652130.0
2006-01-04 12:24:00,100.61,100.61,100.593,100.597,57470509.0
2006-01-04 12:25:00,100.603,100.625,100.603,100.62,14603024.0
2006-01-04 12:26:00,100.615,100.616,100.61,100.61,112064789.0
2006-01-04 12:27:00,100.605,100.608,100.585,100.608,70785583.0
2006-01-04 12:28:00,100.61,100.64,100.581,100.585,84757953.0
2006-01-04 12:29:00,100.58,100.615,100.58,100.6,37956426.0
2006-01-04 12:30:00,100.6,100.607,100.593,100.603,37315943.0
2006-01-04 12:31:00,100.603,100.613,100.6,100.613,21435674.0
2006-01-04 12:32:00,100.62,100.62,100.562,100.595,17220895.0
2006-01-04 12:33:00,100.6,100.643,100.59,100.605,64470515.0
2006-01-04 12:34:00,100.64,100.765,100.63,100.737,72141794.0
2006-01-04 12:35:00,100.742,100.797,100.73,100.78,164124128.0
2006-01-04 12:36:00,100.78,100.78,100.758,100.758,155223169.0
2006-01-04 12:37:00,100.74,100.759,100.74,100.75,65708811.0
2006-01-04 12:38:00,100.75,100.75,100.73,100.735,27193697.0
2006-01-04 12:39:00,100.727,100.727,100.7,100.715,123579141.0
2006-01-04 12:40:00,100.713,100.713,100.69,100.697,41523024.0
2006-01-04 12:41:00,100.703,100.703,100.683,100.69,27716600.0
2006-01-04 12:42:00,100.7,100.706,100.685,100.685,39104007.0
2006-01-04 12:43:00,100.69,100.698,100.683,100.685,15259917.0
2006-01-04 12:44:00,100.683,100.7,100.675,100.7,52491320.0
2006-01-04 12:45:00,100.7,100.725,100.655,100.67,265630397.0
2006-01-04 12:46:00,100.66,100.66,100.64,100.64,48365948.0
2006-01-04 12:47:00,100.63,100.643,100.625,100.625,49046996.0
2006-01-04 12:48:00,100.633,100.64,100.628,100.64,92977160.0
2006-01-04 12:49:00,100.635,100.655,100.582,100.605,82090317.0
2006-01-04 12:50:00,100.61,100.61,100.597,100.6,38525458.0
2006-01-04 12:51:00,100.595,100.62,100.595,100.605,55323577.0
2006-01-04 12:52:00,100.603,100.615,100.595,100.605,47449219.0
2006-01-04 12:53:00,100.61,100.61,100.599,100.6,34771603.0
2006-01-04 12:54:00,100.59,100.6,100.59,100.595,269497697.0
2006-01-04 12:55:00,100.592,100.615,100.592,100.615,31534311.0
2006-01-04 12:56:00,100.61,100.61,100.59,100.595,80500519.0
2006-01-04 12:57:00,100.59,100.62,100.59,100.615,80920184.0
2006-01-04 12:58:00,100.603,100.617,100.58,100.6,104209710.0
2006-01-04 12:59:00,100.59,100.602,100.545,100.545,69821624.0
2006-01-04 13:00:00,100.605,100.605,100.577,100.58,100425094.0
2006-01-04 13:01:00,100.58,100.592,100.565,100.565,108913987.0
2006-01-04 13:02:00,100.565,100.595,100.565,100.578,99806019.0
2006-01-04 13:03:00,100.567,100.63,100.567,100.63,11139984.0
2006-01-04 13:04:00,100.625,100.635,100.61,100.61,50030943.0
2006-01-04 13:05:00,100.605,100.614,100.603,100.61,11095597.0
2006-01-04 13:06:00,100.605,100.62,100.605,100.62,57082522.0
2006-01-04 13:07:00,100.62,100.625,100.595,100.595,135299115.0
2006-01-04 13:08:00,100.605,100.616,100.575,100.602,195684845.0
2006-01-04 13:09:00,100.615,100.615,100.58,100.58,120738326.0
2006-01-04 13:10:00,100.585,100.585,100.555,100.58,263474226.0
2006-01-04 13:11:00,100.575,100.575,100.54,100.54,35851236.0
2006-01-04 13:12:00,100.55,100.57,100.55,100.57,133299856.0
2006-01-04 13:13:00,100.58,100.585,100.57,100.575,66406960.0
2006-01-04 13:14:00,100.57,100.585,100.57,100.585,41285600.0
2006-01-04 13:15:00,100.585,100.588,100.538,100.58,34171909.0
2006-01-04 13:16:00,100.545,100.6,100.545,100.6,7418518.0
2006-01-04 13:17:00,100.595,100.61,100.585,100.6,88236796.0
2006-01-04 13:18:00,100.6,100.6,100.57,100.59,123939611.0
2006-01-04 13:19:00,100.595,100.619,100.595,100.615,90227067.0
2006-01-04 13:20:00,100.62,100.62,100.589,100.595,8868574.0
2006-01-04 13:21:00,100.6,100.617,100.6,100.615,52096432.0
2006-01-04 13:22:00,100.615,100.626,100.582,100.615,98047885.0
2006-01-04 13:23:00,100.62,100.62,100.59,100.59,12147298.0
2006-01-04 13:24:00,100.583,100.61,100.578,100.59,6994616.0
2006-01-04 13:25:00,100.59,100.59,100.583,100.583,21573429.0
2006-01-04 13:26:00,100.59,100.607,100.582,100.582,24707078.0
2006-01-04 13:27:00,100.58,100.58,100.565,100.565,46374397.0
2006-01-04 13:28:00,100.567,100.59,100.547,100.59,107292326.0
2006-01-04 13:29:00,100.595,100.604,100.595,100.6,133041951.0
2006-01-04 13:30:00,100.593,100.65,100.593,100.62,39688602.0
2006-01-04 13:31:00,100.62,100.695,100.62,100.668,51573612.0
2006-01-04 13:32:00,100.66,100.689,100.66,100.672,33884013.0
2006-01-04 13:33:00,100.68,100.705,100.68,100.685,28388262.0
2006-01-04 13:34:00,100.682,100.682,100.673,100.673,87739967.0
2006-01-04 13:35:00,100.685,100.685,100.665,100.672,106010528.0
2006-01-04 13:36:00,100.68,100.68,100.665,100.675,27319190.0
2006-01-04 13:37:00,100.673,100.68,100.668,100.67,75765866.0
2006-01-04 13:38:00,100.66,100.685,100.66,100.678,37289116.0
2006-01-04 13:39:00,100.668,100.7,100.668,100.675,27434723.0
2006-01-04 13:40:00,100.68,100.695,100.663,100.695,35539161.0
2006-01-04 13:41:00,100.685,100.71,100.685,100.71,34327343.0
2006-01-04 13:42:00,100.705,100.717,100.685,100.685,118852068.0
2006-01-04 13:43:00,100.685,100.745,100.685,100.745,126273493.0
2006-01-04 13:44:00,100.745,100.775,100.72,100.76,50589922.0
2006-01-04 13:45:00,100.755,100.785,100.755,100.765,190174402.0
2006-01-04 13:46:00,100.765,100.785,100.726,100.785,66990576.0
2006-01-04 13:47:00,100.785,100.802,100.77,100.802,127893550.0
2006-01-04 13:48:00,100.81,100.83,100.807,100.83,14389967.0
2006-01-04 13:49:00,100.825,100.833,100.778,100.778,12417786.0
2006-01-04 13:50:00,100.78,100.812,100.78,100.805,189119917.0
2006-01-04 13:51:00,100.81,100.81,100.798,100.805,74653083.0
2006-01-04 13:52:00,100.81,100.81,100.79,100.797,7888121.0
2006-01-04 13:53:00,100.8,100.81,100.79,100.79,15348478.0
2006-01-04 13:54:00,100.78,100.78,100.735,100.76,79139711.0
2006-01-04 13:55:00,100.762,100.763,100.718,100.757,100533325.0
2006-01-04 13:56:00,100.75,100.779,100.75,100.757,29760292.0
2006-01-04 13:57:00,100.757,100.757,100.73,100.73,36551636.0
2006-01-04 13:58:00,100.74,100.77,100.74,100.758,62121917.0
2006-01-04 13:59:00,100.76,100.76,100.735,100.75,17720689.0
2006-01-04 14:00:00,100.755,100.755,100.7,100.7,135839419.0
2006-01-04 14:01:00,100.71,100.71,100.694,100.695,39440447.0
2006-01-04 14:02:00,100.695,100.715,100.688,100.7,68987868.0
2006-01-04 14:03:00,100.695,100.718,100.69,100.718,18322488.0
2006-01-04 14:04:00,100.725,100.746,100.722,100.74,37053705.0
2006-01-04 14:05:00,100.732,100.745,100.732,100.745,168559572.0
2006-01-04 14:06:00,100.742,100.755,100.738,100.74,22425709.0
2006-01-04 14:07:00,100.75,100.79,100.75,100.775,27859678.0
2006-01-04 14:08:00,100.77,100.793,100.765,100.775,99254816.0
2006-01-04 14:09:00,100.77,100.88,100.77,100.87,97700935.0
2006-01-04 14:10:00,100.86,100.86,100.845,100.852,33951014.0
2006-01-04 14:11:00,100.86,100.875,100.86,100.86,131794280.0
2006-01-04 14:12:00,100.86,100.86,100.83,100.83,543662337.0
2006-01-04 14:13:00,100.852,100.875,100.852,100.875,123421837.0
2006-01-04 14:14:00,100.87,100.878,100.85,100.85,38577943.0
2006-01-04 14:15:00,100.805,100.879,100.805,100.835,62732517.0
2006-01-04 14:16:00,100.833,100.833,100.815,100.823,28146491.0
2006-01-04 14:17:00,100.823,100.823,100.812,100.823,21496581.0
2006-01-04 14:18:00,100.83,100.84,100.785,100.82,21147779.0
2006-01-04 14:19:00,100.82,100.835,100.813,100.813,116189723.0
2006-01-04 14:20:00,100.82,100.86,100.82,100.86,65969687.0
2006-01-04 14:21:00,100.87,100.873,100.853,100.87,8501643.0
2006-01-04 14:22:00,100.865,100.89,100.865,100.875,38026965.0
2006-01-04 14:23:00,100.88,100.881,100.86,100.875,296755742.0
2006-01-04 14:24:00,100.875,100.89,100.87,100.87,23477576.0
2006-01-04 14:25:00,100.87,100.87,100.845,100.845,168417970.0
2006-01-04 14:26:00,100.843,100.845,100.815,100.845,10094731.0
2006-01-04 14:27:00,100.845,100.86,100.815,100.83,10345801.0
2006-01-04 14:28:00,100.83,100.83,100.795,100.808,9214473.0
2006-01-04 14:29:00,100.815,100.837,100.81,100.81,132597747.0
2006-01-04 14:30:00,100.798,100.798,100.76,100.76,48421992.0
2006-01-04 14:31:00,100.755,100.805,100.755,100.795,80401590.0
2006-01-04 14:32:00,100.79,100.79,100.753,100.777,104116936.0
2006-01-04 14:33:00,100.775,100.8,100.765,100.765,17886043.0
2006-01-04 14:34:00,100.768,100.79,100.75,100.75,29433244.0
2006-01-04 14:35:00,100.755,100.755,100.72,100.74,201986987.0
2006-01-04 14:36:00,100.735,100.75,100.685,100.715,13984561.0
2006-01-04 14:37:00,100.703,100.715,100.68,100.68,72886683.0
2006-01-04 14:38:00,100.677,100.7,100.65,100.65,175467744.0
2006-01-04 14:39:00,100.65,100.68,100.64,100.64,82636065.0
2006-01-04 14:40:00,100.645,100.645,100.557,100.63,104430762.0
2006-01-04 14:41:00,100.63,100.685,100.63,100.685,135516621.0
2006-01-04 14:42:00,100.682,100.682,100.627,100.645,32336232.0
2006-01-04 14:43:00,100.645,100.645,100.575,100.575,95980012.0
2006-01-04 14:44:00,100.573,100.615,100.573,100.615,33051387.0
2006-01-04 14:45:00,100.6,100.665,100.599,100.652,29946345.0
2006-01-04 14:46:00,100.65,100.67,100.597,100.655,12360692.0
2006-01-04 14:47:00,100.655,100.656,100.627,100.627,17400022.0
2006-01-04 14:48:00,100.63,100.637,100.593,100.603,51349537.0
2006-01-04 14:49:00,100.565,100.613,100.561,100.6,55218277.0
2006-01-04 14:50:00,100.61,100.62,100.544,100.585,138016056.0
2006-01-04 14:51:00,100.585,100.61,100.575,100.585,134806975.0
2006-01-04 14:52:00,100.58,100.6,100.575,100.585,19207078.0
2006-01-04 14:53:00,100.585,100.598,100.583,100.593,38574424.0
2006-01-04 14:54:00,100.59,100.605,100.59,100.605,217571560.0
2006-01-04 14:55:00,100.605,100.635,100.605,100.635,336949559.0
2006-01-04 14:56:00,100.635,100.645,100.625,100.633,146106924.0
2006-01-04 14:57:00,100.64,100.64,100.615,100.625,84014335.0
2006-01-04 14:58:00,100.62,100.662,100.62,100.662,102367955.0
2006-01-04 14:59:00,100.665,100.695,100.655,100.668,81075532.0
2006-01-04 15:00:00,100.665,100.685,100.66,100.66,31121909.0
2006-01-04 15:01:00,100.655,100.67,100.63,100.67,127736317.0
2006-01-04 15:02:00,100.665,100.668,100.587,100.62,21717268.0
2006-01-04 15:03:00,100.63,100.66,100.63,100.648,237943009.0
2006-01-04 15:04:00,100.65,100.656,100.62,100.625,125961294.0
2006-01-04 15:05:00,100.635,100.665,100.608,100.625,27503882.0
2006-01-04 15:06:00,100.62,100.621,100.585,100.605,22557442.0
2006-01-04 15:07:00,100.595,100.627,100.595,100.605,24571414.0
2006-01-04 15:08:00,100.61,100.617,100.605,100.605,54781354.0
2006-01-04 15:09:00,100.6,100.627,100.6,100.613,21624045.0
2006-01-04 15:10:00,100.615,100.635,100.605,100.605,81287519.0
2006-01-04 15:11:00,100.62,100.634,100.61,100.61,216886046.0
2006-01-04 15:12:00,100.615,100.617,100.6,100.617,8050570.0
2006-01-04 15:13:00,100.62,100.65,100.62,100.635,7905622.0
2006-01-04 15:14:00,100.625,100.65,100.59,100.59,55660265.0
2006-01-04 15:15:00,100.58,100.615,100.57,100.615,69526781.0
2006-01-04 15:16:00,100.62,100.63,100.605,100.63,54885909.0
2006-01-04 15:17:00,100.627,100.66,100.627,100.647,33503147.0
2006-01-04 15:18:00,100.65,100.695,100.65,100.69,63169959.0
2006-01-04 15:19:00,100.69,100.715,100.68,100.71,4769021.0
2006-01-04 15:20:00,100.702,100.715,100.695,100.705,95524774.0
2006-01-04 15:21:00,100.7,100.74,100.7,100.735,11264144.0
2006-01-04 15:22:00,100.725,100.74,100.725,100.737,8971781.0
2006-01-04 15:23:00,100.74,100.74,100.707,100.707,46747859.0
2006-01-04 15:24:00,100.705,100.73,100.705,100.73,72528072.0
2006-01-04 15:25:00,100.735,100.747,100.735,100.743,58037027.0
2006-01-04 15:26:00,100.75,100.755,100.735,100.735,51995727.0
2006-01-04 15:27:00,100.73,100.75,100.727,100.73,15000802.0
2006-01-04 15:28:00,100.745,100.745,100.725,100.74,72427712.0
2006-01-04 15:29:00,100.735,100.75,100.71,100.737,68334485.0
2006-01-04 15:30:00,100.745,100.745,100.675,100.693,79579190.0
2006-01-04 15:31:00,100.693,100.73,100.69,100.7,82122232.0
2006-01-04 15:32:00,100.695,100.695,100.678,100.678,179506051.0
2006-01-04 15:33:00,100.683,100.698,100.673,100.69,12010088.0
2006-01-04 15:34:00,100.66,100.699,100.66,100.68,26862604.0
2006-01-04 15:35:00,100.675,100.684,100.647,100.665,346142295.0
2006-01-04 15:36:00,100.668,100.677,100.65,100.65,47111442.0
2006-01-04 15:37:00,100.645,100.645,100.629,100.63,2311193.0
2006-01-04 15:38:00,100.625,100.643,100.625,100.64,41917090.0
2006-01-04 15:39:00,100.645,100.645,100.578,100.63,2716142.0
2006-01-04 15:40:00,100.623,100.658,100.613,100.625,20007860.0
2006-01-04 15:41:00,100.63,100.685,100.615,100.685,3874641.0
2006-01-04 15:42:00,100.672,100.672,100.63,100.635,53653252.0
2006-01-04 15:43:00,100.655,100.66,100.62,100.66,17471688.0
2006-01-04 15:44:00,100.64,100.675,100.627,100.627,42898928.0
2006-01-04 15:45:00,100.635,100.67,100.622,100.66,60098850.0
2006-01-04 15:46:00,100.655,100.67,100.65,100.67,208266081.0
2006-01-04 15:47:00,100.68,100.69,100.652,100.653,45995394.0
2006-01-04 15:48:00,100.655,100.679,100.655,100.67,23358513.0
2006-01-04 15:49:00,100.67,100.674,100.655,100.66,53762097.0
2006-01-04 15:50:00,100.665,100.68,100.62,100.64,49107024.0
2006-01-04 15:51:00,100.64,100.685,100.625,100.685,42267260.0
2006-01-04 15:52:00,100.67,100.685,100.67,100.673,532490286.0
2006-01-04 15:53:00,100.67,100.678,100.65,100.65,122031192.0
2006-01-04 15:54:00,100.645,100.647,100.625,100.635,115837566.0
2006-01-04 15:55:00,100.63,100.665,100.6,100.6,59064487.0
2006-01-04 15:56:00,100.595,100.61,100.575,100.575,32016525.0
2006-01-04 15:57:00,100.58,100.587,100.565,100.565,76622159.0
2006-01-04 15:58:00,100.57,100.577,100.55,100.577,55920372.0
2006-01-04 15:59:00,100.563,100.59,100.545,100.563,10303707.0
2006-01-04 16:00:00,100.57,100.585,100.534,100.545,9783825.0
2006-01-04 16:01:00,100.54,100.595,100.532,100.532,46585922.0
2006-01-04 16:02:00,100.53,100.57,100.52,100.553,195965564.0
2006-01-04 16:03:00,100.555,100.573,100.515,100.56,51405057.0
2006-01-04 16:04:00,100.555,100.585,100.532,100.565,122091980.0
2006-01-04 16:05:00,100.57,100.575,100.52,100.555,16543663.0
2006-01-04 16:06:00,100.55,100.605,100.55,100.587,90475143.0
2006-01-04 16:07:00,100.61,100.655,100.59,100.625,47558191.0
2006-01-04 16:08:00,100.615,100.622,100.593,100.613,27561625.0
2006-01-04 16:09:00,100.62,100.64,100.598,100.598,8658217.0
2006-01-04 16:10:00,100.605,100.67,100.605,100.67,369756570.0
2006-01-04 16:11:00,100.665,100.71,100.645,100.695,25271060.0
2006-01-04 16:12:00,100.685,100.687,100.643,100.68,99575716.0
2006-01-04 16:13:00,100.68,100.68,100.652,100.667,75131239.0
2006-01-04 16:14:00,100.68,100.687,100.599,100.61,15788332.0
2006-01-04 16:15:00,100.605,100.628,100.595,100.628,38071616.0
2006-01-04 16:16:00,100.625,100.675,100.625,100.675,23138013.0
2006-01-04 16:17:00,100.67,100.725,100.662,100.725,470094415.0
2006-01-04 16:18:00,100.735,100.757,100.735,100.743,72291102.0
2006-01-04 16:19:00,100.745,100.785,100.745,100.785,20098343.0
2006-01-04 16:20:00,100.78,100.805,100.76,100.805,19678049.0
2006-01-04 16:21:00,100.797,100.797,100.77,100.775,263400134.0
2006-01-04 16:22:00,100.77,100.805,100.77,100.805,55264374.0
2006-01-04 16:23:00,100.8,100.857,100.775,100.838,378218662.0
2006-01-04 16:24:00,100.81,100.865,100.805,100.805,15858844.0
2006-01-04 16:25:00,100.81,100.82,100.793,100.82,37937305.0
2006-01-04 16:26:00,100.827,100.845,100.815,100.83,201333973.0
2006-01-04 16:27:00,100.83,100.845,100.82,100.82,117106599.0
2006-01-04 16:28:00,100.835,100.835,100.79,100.835,154128484.0
2006-01-04 16:29:00,100.835,100.85,100.785,100.815,115567907.0
2006-01-04 16:30:00,100.813,100.86,100.813,100.85,133987765.0
2006-01-04 16:31:00,100.845,100.845,100.825,100.83,164949365.0
2006-01-04 16:32:00,100.825,100.85,100.82,100.83,60553333.0
2006-01-04 16:33:00,100.835,100.856,100.823,100.855,121228242.0
2006-01-04 16:34:00,100.855,100.87,100.83,100.83,69915379.0
2006-01-04 16:35:00,100.843,100.86,100.815,100.86,93768673.0
2006-01-04 16:36:00,100.86,100.895,100.86,100.888,22931588.0
2006-01-04 16:37:00,100.887,100.915,100.86,100.883,77951033.0
2006-01-04 16:38:00,100.89,100.92,100.88,100.9,118590134.0
2006-01-04 16:39:00,100.9,100.921,100.89,100.89,168015965.0
2006-01-04 16:40:00,100.887,100.93,100.887,100.907,184570333.0
2006-01-04 16:41:00,100.915,100.935,100.883,100.935,67440635.0
2006-01-04 16:42:00,100.925,100.966,100.91,100.953,39386591.0
2006-01-04 16:43:00,100.955,101.007,100.95,100.95,33891606.0
2006-01-04 16:44:00,100.95,100.95,100.9,100.905,76792358.0
2006-01-04 16:45:00,100.91,100.93,100.91,100.92,48480483.0
2006-01-04 16:46:00,100.92,100.99,100.92,100.975,256951151.0
2006-01-04 16:47:00,100.99,101.02,100.935,100.935,90341657.0
2006-01-04 16:48:00,100.935,100.94,100.91,100.93,11589009.0
2006-01-04 16:49:00,100.907,100.96,100.905,100.96,170872575.0
2006-01-04 16:50:00,100.965,101.005,100.925,100.947,366557966.0
2006-01-04 16:51:00,100.945,100.975,100.945,100.965,24887415.0
2006-01-04 16:52:00,100.97,100.973,100.935,100.955,144478402.0
2006-01-04 16:53:00,100.943,100.97,100.943,100.955,101569681.0
2006-01-04 16:54:00,100.945,100.985,100.94,100.985,18339368.0
2006-01-04 16:55:00,100.985,100.985,100.91,100.925,37397856.0
2006-01-04 16:56:00,100.93,100.945,100.927,100.927,6424489.0
2006-01-04 16:57:00,100.935,100.97,100.91,100.937,17087664.0
2006-01-04 16:58:00,100.928,100.937,100.915,100.92,120590625.0
2006-01-04 16:59:00,100.912,100.925,100.878,100.878,27713939.0
2006-01-04 17:00:00,100.88,100.91,100.865,100.892,156238654.0
2006-01-04 17:01:00,100.895,100.905,100.885,100.9,280932141.0
2006-01-04 17:02:00,100.905,100.935,100.857,100.873,113504665.0
2006-01-04 17:03:00,100.87,100.886,100.865,100.885,80327154.0
2006-01-04 17:04:00,100.895,100.895,100.843,100.88,106239366.0
2006-01-04 17:05:00,100.865,100.883,100.865,100.88,29445427.0
2006-01-04 17:06:00,100.88,100.89,100.88,100.89,105383783.0
2006-01-04 17:07:00,100.9,100.931,100.87,100.91,9156390.0
2006-01-04 17:08:00,100.915,100.95,100.915,100.94,38486272.0
2006-01-04 17:09:00,100.95,100.975,100.95,100.96,58451391.0
2006-01-04 17:10:00,100.955,100.97,100.935,100.96,26793905.0
2006-01-04 17:11:00,100.96,100.978,100.96,100.97,28909842.0
2006-01-04 17:12:00,100.965,101.05,100.965,101.023,54845729.0
2006-01-04 17:13:00,101.015,101.042,101.012,101.012,46617184.0
2006-01-04 17:14:00,101.02,101.055,101.02,101.04,12221048.0
2006-01-04 17:15:00,101.045,101.085,101.045,101.055,111621132.0
2006-01-04 17:16:00,101.06,101.075,101.058,101.058,55504838.0
2006-01-04 17:17:00,101.063,101.099,101.025,101.025,287874963.0
2006-01-04 17:18:00,101.073,101.075,101.06,101.075,242099352.0
2006-01-04 17:19:00,101.065,101.09,101.065,101.09,100615603.0
2006-01-04 17:20:00,101.082,101.1,101.079,101.09,14535444.0
2006-01-04 17:21:00,101.09,101.116,101.09,101.11,69504840.0
2006-01-04 17:22:00,101.1,101.104,101.085,101.085,11886391.0
2006-01-04 17:23:00,101.095,101.113,101.095,101.113,97287631.0
2006-01-04 17:24:00,101.12,101.12,101.08,101.08,22571735.0
2006-01-04 17:25:00,101.073,101.085,101.072,101.08,110137814.0
2006-01-04 17:26:00,101.08,101.102,101.075,101.075,274741700.0
2006-01-04 17:27:00,101.075,101.11,101.075,101.09,26329191.0
2006-01-04 17:28:00,101.095,101.115,101.085,101.093,64272199.0
2006-01-04 17:29:00,101.1,101.11,101.035,101.085,67955736.0
2006-01-04 17:30:00,101.1,101.1,101.074,101.075,11691556.0
2006-01-04 17:31:00,101.075,101.087,101.06,101.06,72544605.0
2006-01-04 17:32:00,101.055,101.056,101.035,101.035,47673263.0
2006-01-04 17:33:00,101.035,101.075,101.01,101.053,47974206.0
2006-01-04 17:34:00,101.047,101.07,101.01,101.055,42349697.0
2006-01-04 17:35:00,101.055,101.105,101.045,101.07,60953223.0
2006-01-04 17:36:00,101.063,101.063,100.983,100.983,45952584.0
2006-01-04 17:37:00,100.985,101.01,100.973,100.973,75707184.0
2006-01-04 17:38:00,100.98,101.005,100.955,101.005,7979063.0
2006-01-04 17:39:00,100.995,100.995,100.965,100.965,85176001.0
2006-01-04 17:40:00,100.97,101.015,100.95,101.015,48162731.0
2006-01-04 17:41:00,101.02,101.02,100.99,101.0,31085510.0
2006-01-04 17:42:00,101.017,101.045,101.002,101.035,91347238.0
2006-01-04 17:43:00,101.048,101.06,101.005,101.01,12013993.0
2006-01-04 17:44:00,101.015,101.035,100.98,101.015,19492484.0
2006-01-04 17:45:00,101.04,101.11,101.035,101.035,70824576.0
2006-01-04 17:46:00,101.042,101.047,101.01,101.03,99622906.0
2006-01-04 17:47:00,101.025,101.031,101.005,101.01,179184388.0
2006-01-04 17:48:00,101.008,101.035,101.008,101.02,12727968.0
2006-01-04 17:49:00,101.013,101.075,100.993,101.055,28210083.0
2006-01-04 17:50:00,101.06,101.085,101.048,101.065,35602857.0
2006-01-04 17:51:00,101.065,101.068,101.01,101.04,36767662.0
2006-01-04 17:52:00,101.05,101.065,101.015,101.05,33909549.0
2006-01-04 17:53:00,101.04,101.05,101.037,101.04,43103567.0
2006-01-04 17:54:00,101.04,101.04,100.962,100.987,37958960.0
2006-01-04 17:55:00,100.982,100.997,100.98,100.995,63570257.0
2006-01-04 17:56:00,101.0,101.0,100.97,100.99,124203242.0
2006-01-04 17:57:00,100.988,101.01,100.983,101.01,17800994.0
2006-01-04 17:58:00,101.003,101.015,100.995,101.01,12193665.0
2006-01-04 17:59:00,101.01,101.083,100.985,101.083,120567023.0
2006-01-04 18:00:00,101.083,101.083,101.045,101.05,107007202.0
2006-01-04 18:01:00,101.053,101.067,101.047,101.047,49748747.0
2006-01-04 18:02:00,101.04,101.07,101.04,101.07,4233724.0
2006-01-04 18:03:00,101.07,101.07,101.035,101.035,349293540.0
2006-01-04 18:04:00,101.035,101.05,101.02,101.05,15340536.0
2006-01-04 18:05:00,101.05,101.05,101.03,101.04,67352203.0
2006-01-04 18:06:00,101.038,101.043,101.0,101.0,60272698.0
2006-01-04 18:07:00,101.0,101.02,100.985,100.995,77339432.0
2006-01-04 18:08:00,100.993,101.02,100.993,101.003,36342112.0
2006-01-04 18:09:00,101.003,101.03,101.003,101.013,268029264.0
2006-01-04 18:10:00,101.013,101.013,100.993,100.993,118392847.0
2006-01-04 18:11:00,100.997,100.997,100.962,100.97,151020220.0
2006-01-04 18:12:00,100.973,100.983,100.95,100.95,36846285.0
2006-01-04 18:13:00,100.96,100.96,100.946,100.947,64223906.0
2006-01-04 18:14:00,100.943,100.95,100.92,100.937,18154624.0
2006-01-04 18:15:00,100.938,100.95,100.915,100.92,191213461.0
2006-01-04 18:16:00,100.93,100.939,100.915,100.93,33502280.0
2006-01-04 18:17:00,100.94,100.955,100.925,100.93,11637542.0
2006-01-04 18:18:00,100.925,100.925,100.9,100.9,94309074.0
2006-01-04 18:19:00,100.91,100.92,100.895,100.895,91664558.0
2006-01-04 18:20:00,100.91,100.916,100.89,100.915,25992419.0
2006-01-04 18:21:00,100.92,100.94,100.898,100.94,26161617.0
2006-01-04 18:22:00,100.927,100.95,100.894,100.95,55789723.0
2006-01-04 18:23:00,100.95,100.965,100.932,100.932,50875960.0
2006-01-04 18:24:00,100.937,100.937,100.911,100.912,125699614.0
2006-01-04 18:25:00,100.865,100.97,100.865,100.955,44975963.0
2006-01-04 18:26:00,100.953,100.982,100.94,100.982,98633957.0
2006-01-04 18:27:00,100.98,101.01,100.98,100.997,100721813.0
2006-01-04 18:28:00,101.0,101.003,100.972,100.972,38312760.0
2006-01-04 18:29:00,100.973,100.99,100.97,100.99,47156721.0
2006-01-04 18:30:00,100.98,100.995,100.925,100.925,243744097.0
2006-01-04 18:31:00,100.97,100.985,100.965,100.965,73412693.0
2006-01-04 18:32:00,100.975,100.975,100.932,100.955,148041537.0
2006-01-04 18:33:00,100.95,100.963,100.93,100.94,34182178.0
2006-01-04 18:34:00,100.94,100.94,100.903,100.908,50697479.0
2006-01-04 18:35:00,100.92,100.92,100.898,100.902,27838133.0
2006-01-04 18:36:00,100.903,100.93,100.895,100.93,114566578.0
2006-01-04 18:37:00,100.923,100.946,100.923,100.935,25968592.0
2006-01-04 18:38:00,100.935,100.945,100.9,100.945,30943161.0
2006-01-04 18:39:00,100.94,100.945,100.917,100.917,96444864.0
2006-01-04 18:40:00,100.92,100.933,100.905,100.933,71816050.0
2006-01-04 18:41:00,100.94,100.972,100.94,100.965,91464854.0
2006-01-04 18:42:00,100.96,101.015,100.96,101.0,25631443.0
2006-01-04 18:43:00,101.01,101.016,100.995,101.007,29019094.0
2006-01-04 18:44:00,101.015,101.027,100.985,101.005,290444107.0
2006-01-04 18:45:00,101.015,101.03,101.012,101.02,148152065.0
2006-01-04 18:46:00,101.015,101.023,100.985,100.993,6246080.0
2006-01-04 18:47:00,100.995,100.995,100.94,100.94,50143432.0
2006-01-04 18:48:00,100.92,100.97,100.92,100.933,18132757.0
2006-01-04 18:49:00,100.935,100.975,100.935,100.95,41688619.0
2006-01-04 18:50:00,100.95,100.98,100.95,100.97,69879479.0
2006-01-04 18:51:00,100.975,100.99,100.974,100.975,26565747.0
2006-01-04 18:52:00,100.98,100.99,100.97,100.97,314269480.0
2006-01-04 18:53:00,100.965,100.966,100.947,100.95,21047933.0
2006-01-04 18:54:00,100.96,100.96,100.94,100.95,200908484.0
2006-01-04 18:55:00,100.96,100.97,100.953,100.97,613243954.0
2006-01-04 18:56:00,100.963,100.992,100.963,100.972,34679868.0
2006-01-04 18:57:00,100.98,100.99,100.978,100.983,24638247.0
2006-01-04 18:58:00,100.988,100.988,100.962,100.98,245430528.0
2006-01-04 18:59:00,100.98,100.98,100.945,100.975,79938631.0
2006-01-04 19:00:00,100.975,101.0,100.96,100.985,31898371.0
2006-01-04 19:01:00,100.982,101.005,100.975,100.975,34730281.0
2006-01-04 19:02:00,100.97,100.995,100.925,100.925,127429230.0
2006-01-04 19:03:00,100.925,100.98,100.925,100.965,160030319.0
2006-01-04 19:04:00,100.97,101.025,100.97,100.973,15208409.0
2006-01-04 19:05:00,100.97,100.97,100.945,100.945,177211071.0
2006-01-04 19:06:00,100.955,100.975,100.935,100.96,60025698.0
2006-01-04 19:07:00,100.955,100.966,100.935,100.955,47192626.0
2006-01-04 19:08:00,100.955,100.955,100.89,100.915,35941506.0
2006-01-04 19:09:00,100.915,100.94,100.91,100.92,61654468.0
2006-01-04 19:10:00,100.915,100.925,100.91,100.91,104593129.0
2006-01-04 19:11:00,100.91,100.925,100.91,100.925,134922850.0
2006-01-04 19:12:00,100.917,100.925,100.915,100.915,18201291.0
2006-01-04 19:13:00,100.908,100.935,100.908,100.93,50872298.0
2006-01-04 19:14:00,100.925,100.935,100.915,100.915,30045172.0
2006-01-04 19:15:00,100.905,100.926,100.905,100.925,24614978.0
2006-01-04 19:16:00,100.93,100.93,100.912,100.915,42119301.0
2006-01-04 19:17:00,100.915,100.93,100.89,100.91,31510939.0
2006-01-04 19:18:00,100.907,100.915,100.88,100.88,169901958.0
2006-01-04 19:19:00,100.877,100.907,100.877,100.895,192379926.0
2006-01-04 19:20:00,100.91,100.928,100.91,100.92,19140050.0
2006-01-04 19:21:00,100.92,100.94,100.92,100.94,120528039.0
2006-01-04 19:22:00,100.94,100.94,100.91,100.91,15131572.0
2006-01-04 19:23:00,100.915,100.93,100.865,100.88,261092481.0
2006-01-04 19:24:00,100.872,101.0,100.872,100.99,12432923.0
2006-01-04 19:25:00,100.98,100.98,100.925,100.965,227831375.0
2006-01-04 19:26:00,100.975,100.98,100.925,100.925,14296428.0
2006-01-04 19:27:00,100.922,100.95,100.907,100.95,156394534.0
2006-01-04 19:28:00,100.94,100.995,100.94,100.995,170083869.0
2006-01-04 19:29:00,100.98,100.99,100.895,100.895,39541583.0
2006-01-04 19:30:00,100.895,100.937,100.89,100.903,41132624.0
2006-01-04 19:31:00,100.903,100.913,100.9,100.91,21156677.0
2006-01-04 19:32:00,100.925,100.965,100.895,100.965,17723278.0
2006-01-04 19:33:00,100.965,100.98,100.933,100.98,12614657.0
2006-01-04 19:34:00,100.97,100.97,100.93,100.935,18734618.0
2006-01-04 19:35:00,100.925,100.929,100.895,100.895,431141156.0
2006-01-04 19:36:00,100.892,100.905,100.875,100.905,23288580.0
2006-01-04 19:37:00,100.91,100.93,100.859,100.91,38638418.0
2006-01-04 19:38:00,100.9,100.9,100.85,100.885,74201876.0
2006-01-04 19:39:00,100.885,100.889,100.88,100.885,74931273.0
2006-01-04 19:40:00,100.88,100.933,100.87,100.933,84939063.0
2006-01-04 19:41:00,100.927,100.927,100.88,100.892,168227395.0
2006-01-04 19:42:00,100.9,100.915,100.897,100.915,117296601.0
2006-01-04 19:43:00,100.915,101.0,100.905,100.985,24474252.0
2006-01-04 19:44:00,100.98,100.986,100.955,100.977,41855315.0
2006-01-04 19:45:00,100.96,100.98,100.945,100.97,48027716.0
2006-01-04 19:46:00,100.97,100.975,100.93,100.96,32059916.0
2006-01-04 19:47:00,100.955,100.961,100.935,100.957,30218045.0
2006-01-04 19:48:00,100.952,100.99,100.952,100.98,22653413.0
2006-01-04 19:49:00,100.98,101.02,100.965,101.02,48611487.0
2006-01-04 19:50:00,101.02,101.02,100.98,100.985,25447463.0
2006-01-04 19:51:00,100.99,100.995,100.975,100.975,86191265.0
2006-01-04 19:52:00,100.973,101.005,100.96,100.995,57947552.0
2006-01-04 19:53:00,101.0,101.04,101.0,101.028,31019383.0
2006-01-04 19:54:00,101.03,101.055,101.03,101.055,647773674.0
2006-01-04 19:55:00,101.055,101.055,101.027,101.027,35305295.0
2006-01-04 19:56:00,101.03,101.11,101.03,101.08,47896282.0
2006-01-04 19:57:00,101.075,101.17,101.075,101.125,30768886.0
2006-01-04 19:58:00,101.12,101.12,101.065,101.095,234492109.0
2006-01-04 19:59:00,101.08,101.1,101.075,101.075,80203329.0
2006-01-04 20:00:00,101.075,101.085,101.06,101.075,29316406.0
2006-01-04 20:01:00,101.075,101.075,101.045,101.055,39485869.0
2006-01-04 20:02:00,101.047,101.123,101.045,101.123,47815539.0
2006-01-04 20:03:00,101.13,101.13,101.082,101.095,80410665.0
2006-01-04 20:04:00,101.1,101.105,101.075,101.09,16481863.0
2006-01-04 20:05:00,101.105,101.108,101.03,101.03,50604598.0
2006-01-04 20:06:00,101.06,101.083,101.045,101.07,16877809.0
2006-01-04 20:07:00,101.015,101.051,101.015,101.045,2519398.0
2006-01-04 20:08:00,101.045,101.045,101.028,101.028,58780728.0
2006-01-04 20:09:00,101.04,101.045,101.02,101.045,34006632.0
2006-01-04 20:10:00,101.045,101.102,101.045,101.1,62777861.0
2006-01-04 20:11:00,101.085,101.16,101.085,101.14,146230778.0
2006-01-04 20:12:00,101.135,101.165,101.1,101.13,16200422.0
2006-01-04 20:13:00,101.13,101.13,101.062,101.075,48549138.0
2006-01-04 20:14:00,101.072,101.11,101.072,101.083,61441737.0
2006-01-04 20:15:00,101.085,101.092,101.065,101.065,17779940.0
2006-01-04 20:16:00,101.065,101.105,101.06,101.105,10185179.0
2006-01-04 20:17:00,101.11,101.125,101.09,101.09,23707524.0
2006-01-04 20:18:00,101.092,101.103,101.08,101.09,37980320.0
2006-01-04 20:19:00,101.08,101.103,101.075,101.085,91901958.0
2006-01-04 20:20:00,101.09,101.11,101.057,101.08,113628238.0
2006-01-04 20:21:00,101.075,101.075,101.05,101.05,17793224.0
2006-01-04 20:22:00,101.045,101.075,101.035,101.065,150692051.0
2006-01-04 20:23:00,101.057,101.185,101.055,101.155,54350815.0
2006-01-04 20:24:00,101.157,101.18,101.125,101.15,43075461.0
2006-01-04 20:25:00,101.155,101.16,101.15,101.15,65148063.0
2006-01-04 20:26:00,101.155,101.186,101.155,101.155,33672850.0
2006-01-04 20:27:00,101.165,101.203,101.145,101.17,102770613.0
2006-01-04 20:28:00,101.185,101.245,101.185,101.223,20864819.0
2006-01-04 20:29:00,101.23,101.23,101.205,101.205,29114324.0
2006-01-04 20:30:00,101.195,101.213,101.185,101.185,19976733.0
2006-01-04 20:31:00,101.185,101.205,101.183,101.183,12324731.0
2006-01-04 20:32:00,101.18,101.193,101.16,101.173,62856807.0
2006-01-04 20:33:00,101.18,101.192,101.17,101.183,190901015.0
2006-01-04 20:34:00,101.19,101.19,101.145,101.155,192845616.0
2006-01-04 20:35:00,101.15,101.17,101.135,101.15,50281802.0
2006-01-04 20:36:00,101.145,101.17,101.145,101.15,53604959.0
2006-01-04 20:37:00,101.16,101.171,101.155,101.155,50964526.0
2006-01-04 20:38:00,101.155,101.176,101.135,101.165,26733951.0
2006-01-04 20:39:00,101.17,101.17,101.12,101.12,266148813.0
2006-01-04 20:40:00,101.12,101.127,101.115,101.115,10353700.0
2006-01-04 20:41:00,101.125,101.125,101.092,101.092,93643402.0
2006-01-04 20:42:00,101.095,101.095,101.083,101.083,50551986.0
2006-01-04 20:43:00,101.088,101.11,101.086,101.095,185934780.0
2006-01-04 20:44:00,101.088,101.132,101.052,101.12,19746627.0
2006-01-04 20:45:00,101.118,101.155,101.118,101.155,35925656.0
2006-01-04 20:46:00,101.15,101.15,101.129,101.13,65841932.0
2006-01-04 20:47:00,101.135,101.135,101.1,101.1,22115477.0
2006-01-04 20:48:00,101.095,101.1,101.08,101.1,85617334.0
2006-01-04 20:49:00,101.095,101.1,101.08,101.08,109514681.0
2006-01-04 20:50:00,101.072,101.085,101.065,101.085,144021203.0
2006-01-04 20:51:00,101.085,101.085,101.067,101.08,94477085.0
2006-01-04 20:52:00,101.07,101.078,101.053,101.07,74705050.0
2006-01-04 20:53:00,101.07,101.07,101.035,101.035,18715783.0
2006-01-04 20:54:00,101.035,101.06,101.035,101.06,100894259.0
2006-01-04 20:55:00,101.07,101.08,101.048,101.048,39803506.0
2006-01-04 20:56:00,101.052,101.068,101.043,101.045,27802217.0
2006-01-04 20:57:00,101.047,101.085,101.046,101.07,60161868.0
2006-01-04 20:58:00,101.07,101.077,101.055,101.077,73982387.0
2006-01-04 20:59:00,101.08,101.1,101.08,101.1,75892920.0
2006-01-04 21:00:00,101.09,101.108,101.09,101.095,45084164.0
2006-01-04 21:01:00,101.095,101.105,101.06,101.073,30764772.0
2006-01-04 21:02:00,101.073,101.11,101.06,101.07,39311500.0
2006-01-04 21:03:00,101.07,101.1,101.07,101.075,91511189.0
2006-01-04 21:04:00,101.075,101.085,101.07,101.075,63576267.0
2006-01-04 21:05:00,101.068,101.085,101.052,101.052,152906630.0
2006-01-04 21:06:00,101.085,101.085,101.035,101.035,24660675.0
2006-01-04 21:07:00,101.073,101.086,101.065,101.065,42931654.0
2006-01-04 21:08:00,101.06,101.08,101.06,101.08,58867469.0
2006-01-04 21:09:00,101.08,101.08,101.025,101.025,51061497.0
2006-01-04 21:10:00,101.067,101.08,101.063,101.07,63265527.0
2006-01-04 21:11:00,101.07,101.07,101.055,101.055,96892774.0
2006-01-04 21:12:00,101.045,101.064,101.045,101.05,263639162.0
2006-01-04 21:13:00,101.055,101.072,101.035,101.035,54455924.0
2006-01-04 21:14:00,101.03,101.035,100.99,100.99,147163328.0
2006-01-04 21:15:00,100.987,101.04,100.987,101.015,54416378.0
2006-01-04 21:16:00,101.015,101.04,101.015,101.04,119779330.0
2006-01-04 21:17:00,101.035,101.08,101.025,101.058,34095529.0
2006-01-04 21:18:00,101.06,101.06,101.03,101.03,307082433.0
2006-01-04 21:19:00,101.023,101.045,100.994,101.03,74138478.0
2006-01-04 21:20:00,101.035,101.062,101.035,101.045,111259098.0
2006-01-04 21:21:00,101.043,101.043,101.02,101.03,111329005.0
2006-01-04 21:22:00,101.035,101.05,101.023,101.023,28326391.0
2006-01-04 21:23:00,101.023,101.037,101.023,101.025,116990093.0
2006-01-04 21:24:00,101.02,101.048,101.02,101.04,172414650.0
2006-01-04 21:25:00,101.045,101.045,101.03,101.03,31305893.0
2006-01-04 21:26:00,101.0,101.035,101.0,101.03,22927729.0
2006-01-04 21:27:00,101.02,101.035,101.018,101.025,111431470.0
2006-01-04 21:28:00,101.025,101.039,101.015,101.015,29022080.0
2006-01-04 21:29:00,101.02,101.05,101.02,101.035,84468009.0
2006-01-04 21:30:00,101.02,101.035,101.02,101.025,10661357.0
2006-01-04 21:31:00,101.02,101.038,101.015,101.035,144719383.0
2006-01-04 21:32:00,101.03,101.038,101.03,101.03,85958199.0
2006-01-04 21:33:00,101.025,101.048,101.025,101.03,166362078.0
2006-01-04 21:34:00,101.022,101.032,100.981,101.013,28860283.0
2006-01-04 21:35:00,101.015,101.025,101.015,101.02,12372628.0
2006-01-04 21:36:00,101.01,101.036,101.01,101.01,205111247.0
2006-01-04 21:37:00,100.997,101.015,100.997,101.015,156146676.0
2006-01-04 21:38:00,101.015,101.025,100.973,101.01,263297654.0
2006-01-04 21:39:00,100.995,101.0,100.98,100.992,53661690.0
2006-01-04 21:40:00,101.0,101.03,101.0,101.02,49560514.0
2006-01-04 21:41:00,101.02,101.02,100.965,100.965,25542283.0
2006-01-04 21:42:00,101.01,101.01,100.955,100.955,141935761.0
2006-01-04 21:43:00,100.955,100.985,100.955,100.97,168513254.0
2006-01-04 21:44:00,100.975,101.013,100.975,101.013,49954119.0
2006-01-04 21:45:00,101.015,101.015,101.005,101.005,39141366.0
2006-01-04 21:46:00,101.005,101.015,100.995,101.015,17076189.0
2006-01-04 21:47:00,101.01,101.021,101.005,101.02,16593018.0
2006-01-04 21:48:00,101.01,101.05,101.009,101.035,46691366.0
2006-01-04 21:49:00,101.035,101.055,101.029,101.05,11119576.0
2006-01-04 21:50:00,101.04,101.07,101.04,101.062,87083433.0
2006-01-04 21:51:00,101.065,101.082,101.045,101.075,30069180.0
2006-01-04 21:52:00,101.08,101.08,101.07,101.07,15588983.0
2006-01-04 21:53:00,101.08,101.1,101.067,101.067,13854297.0
2006-01-04 21:54:00,101.065,101.081,101.055,101.055,86633638.0
2006-01-04 21:55:00,101.055,101.076,101.049,101.055,32063768.0
2006-01-04 21:56:00,101.06,101.08,101.06,101.08,18337987.0
2006-01-04 21:57:00,101.07,101.092,101.027,101.065,79142229.0
2006-01-04 21:58:00,101.07,101.08,101.06,101.08,92691352.0
2006-01-04 21:59:00,101.07,101.145,101.07,101.13,96710975.0
2006-01-04 22:00:00,101.115,101.115,101.088,101.113,66723825.0
2006-01-04 22:01:00,101.115,101.13,101.11,101.11,87422170.0
2006-01-04 22:02:00,101.115,101.13,101.11,101.112,44430705.0
2006-01-04 22:03:00,101.113,101.113,101.09,101.09,71798271.0
2006-01-04 22:04:00,101.088,101.103,101.088,101.103,60381284.0
2006-01-04 22:05:00,101.1,101.13,101.1,101.105,95183257.0
2006-01-04 22:06:00,101.1,101.136,101.1,101.12,76497823.0
2006-01-04 22:07:00,101.13,101.13,101.115,101.12,34164769.0
2006-01-04 22:08:00,101.113,101.125,101.11,101.11,155154028.0
2006-01-04 22:09:00,101.125,101.125,101.105,101.115,115744100.0
2006-01-04 22:10:00,101.115,101.13,101.111,101.13,94393799.0
2006-01-04 22:11:00,101.13,101.15,101.13,101.145,45587207.0
2006-01-04 22:12:00,101.135,101.135,101.082,101.12,37065705.0
2006-01-04 22:13:00,101.12,101.142,101.09,101.142,61148255.0
2006-01-04 22:14:00,101.142,101.142,101.12,101.12,15260125.0
2006-01-04 22:15:00,101.12,101.145,101.12,101.145,345681292.0
2006-01-04 22:16:00,101.142,101.193,101.14,101.193,37749731.0
2006-01-04 22:17:00,101.2,101.21,101.183,101.185,98611178.0
2006-01-04 22:18:00,101.19,101.2,101.185,101.19,54745658.0
2006-01-04 22:19:00,101.18,101.184,101.174,101.175,142067745.0
2006-01-04 22:20:00,101.165,101.189,101.155,101.155,46482647.0
2006-01-04 22:21:00,101.15,101.165,101.13,101.15,54408153.0
2006-01-04 22:22:00,101.15,101.16,101.13,101.145,15658728.0
2006-01-04 22:23:00,101.145,101.165,101.137,101.14,87259213.0
2006-01-04 22:24:00,101.14,101.155,101.14,101.15,58075183.0
2006-01-04 22:25:00,101.145,101.15,101.135,101.15,209329082.0
2006-01-04 22:26:00,101.15,101.156,101.149,101.153,97725601.0
2006-01-04 22:27:00,101.155,101.157,101.13,101.13,49494745.0
2006-01-04 22:28:00,101.13,101.13,101.115,101.127,370896179.0
2006-01-04 22:29:00,101.125,101.16,101.125,101.138,25365698.0
2006-01-04 22:30:00,101.15,101.17,101.15,101.17,67227308.0
2006-01-04 22:31:00,101.175,101.175,101.135,101.135,221089382.0
2006-01-04 22:32:00,101.14,101.185,101.14,101.185,32117414.0
2006-01-04 22:33:00,101.185,101.19,101.17,101.19,19497450.0
2006-01-04 22:34:00,101.19,101.195,101.178,101.183,59099481.0
2006-01-04 22:35:00,101.195,101.195,101.18,101.19,47606604.0
2006-01-04 22:36:00,101.185,101.19,101.18,101.19,84212810.0
2006-01-04 22:37:00,101.19,101.2,101.18,101.2,8176734.0
2006-01-04 22:38:00,101.2,101.218,101.19,101.19,446810930.0
2006-01-04 22:39:00,101.18,101.194,101.18,101.18,185867863.0
2006-01-04 22:40:00,101.18,101.215,101.18,101.185,9445420.0
2006-01-04 22:41:00,101.19,101.205,101.147,101.147,19224220.0
2006-01-04 22:42:00,101.153,101.165,101.147,101.155,270956182.0
2006-01-04 22:43:00,101.16,101.173,101.155,101.155,45107478.0
2006-01-04 22:44:00,101.17,101.17,101.145,101.15,85072329.0
2006-01-04 22:45:00,101.145,101.148,101.13,101.145,33753974.0
2006-01-04 22:46:00,101.15,101.15,101.135,101.147,77049459.0
2006-01-04 22:47:00,101.15,101.15,101.135,101.15,68606185.0
2006-01-04 22:48:00,101.143,101.16,101.14,101.143,40428005.0
2006-01-04 22:49:00,101.14,101.167,101.14,101.167,28317695.0
2006-01-04 22:50:00,101.18,101.18,101.105,101.16,12772356.0
2006-01-04 22:51:00,101.155,101.16,101.15,101.16,61861999.0
2006-01-04 22:52:00,101.16,101.161,101.14,101.14,140966210.0
2006-01-04 22:53:00,101.135,101.135,101.1,101.1,222979541.0
2006-01-04 22:54:00,101.102,101.121,101.098,101.098,41549799.0
2006-01-04 22:55:00,101.1,101.105,101.093,101.093,82830392.0
2006-01-04 22:56:00,101.1,101.11,101.1,101.103,33861915.0
2006-01-04 22:57:00,101.1,101.115,101.1,101.105,36963936.0
2006-01-04 22:58:00,101.095,101.104,101.08,101.097,86568034.0
2006-01-04 22:59:00,101.11,101.116,101.09,101.1,162589638.0
2006-01-04 23:00:00,101.107,101.127,101.085,101.105,203438279.0
2006-01-04 23:01:00,101.115,101.115,101.098,101.11,6528120.0
2006-01-04 23:02:00,101.105,101.105,101.08,101.095,12310530.0
2006-01-04 23:03:00,101.1,101.1,101.082,101.085,142991406.0
2006-01-04 23:04:00,101.085,101.095,101.077,101.08,114508574.0
2006-01-04 23:05:00,101.08,101.08,101.048,101.048,42295781.0
2006-01-04 23:06:00,101.06,101.068,101.055,101.055,62864142.0
2006-01-04 23:07:00,101.06,101.06,101.03,101.053,44915611.0
2006-01-04 23:08:00,101.06,101.09,101.06,101.09,14149426.0
2006-01-04 23:09:00,101.09,101.09,101.077,101.08,13370191.0
2006-01-04 23:10:00,101.075,101.077,101.07,101.075,87084119.0
2006-01-04 23:11:00,101.08,101.08,101.035,101.075,172506527.0
2006-01-04 23:12:00,101.08,101.08,101.075,101.075,63026331.0
2006-01-04 23:13:00,101.075,101.08,101.07,101.075,41118655.0
2006-01-04 23:14:00,101.07,101.07,101.021,101.055,14325288.0
2006-01-04 23:15:00,101.055,101.055,101.045,101.045,42419761.0
2006-01-04 23:16:00,101.045,101.055,101.04,101.045,36266292.0
2006-01-04 23:17:00,101.04,101.045,101.02,101.02,222302055.0
2006-01-04 23:18:00,101.02,101.067,101.02,101.067,142515768.0
2006-01-04 23:19:00,101.062,101.07,101.062,101.07,17558273.0
2006-01-04 23:20:00,101.062,101.07,101.04,101.07,218525017.0
2006-01-04 23:21:00,101.065,101.085,101.06,101.085,77232149.0
2006-01-04 23:22:00,101.075,101.085,101.07,101.075,161510628.0
2006-01-04 23:23:00,101.085,101.104,101.085,101.103,88137127.0
2006-01-04 23:24:00,101.11,101.121,101.102,101.12,67558484.0
2006-01-04 23:25:00,101.12,101.12,101.085,101.085,28705397.0
2006-01-04 23:26:00,101.095,101.095,101.063,101.065,60500555.0
2006-01-04 23:27:00,101.078,101.112,101.078,101.112,80223623.0
2006-01-04 23:28:00,101.11,101.135,101.11,101.11,15515651.0
2006-01-04 23:29:00,101.12,101.145,101.116,101.145,19665590.0
2006-01-04 23:30:00,101.14,101.162,101.14,101.162,46099874.0
2006-01-04 23:31:00,101.165,101.19,101.165,101.19,70480526.0
2006-01-04 23:32:00,101.19,101.19,101.182,101.182,121452933.0
2006-01-04 23:33:00,101.183,101.191,101.15,101.175,221303834.0
2006-01-04 23:34:00,101.175,101.191,101.174,101.18,26528894.0
2006-01-04 23:35:00,101.18,101.185,101.172,101.173,116483146.0
2006-01-04 23:36:00,101.175,101.18,101.167,101.18,48470042.0
2006-01-04 23:37:00,101.17,101.189,101.165,101.165,61058128.0
2006-01-04 23:38:00,101.167,101.18,101.155,101.175,23458086.0
2006-01-04 23:39:00,101.185,101.22,101.185,101.215,43654979.0
2006-01-04 23:40:00,101.205,101.207,101.183,101.183,74152403.0
2006-01-04 23:41:00,101.183,101.187,101.179,101.18,35073070.0
2006-01-04 23:42:00,101.18,101.18,101.173,101.175,42293119.0
2006-01-04 23:43:00,101.175,101.185,101.173,101.173,86721965.0
2006-01-04 23:44:00,101.18,101.18,101.14,101.14,86372655.0
2006-01-04 23:45:00,101.14,101.145,101.133,101.14,14154367.0
2006-01-04 23:46:00,101.145,101.145,101.13,101.13,193853539.0
2006-01-04 23:47:00,101.145,101.145,101.135,101.14,31185001.0
2006-01-04 23:48:00,101.14,101.198,101.14,101.198,102558476.0
2006-01-04 23:49:00,101.195,101.195,101.17,101.17,33191722.0
2006-01-04 23:50:00,101.16,101.167,101.145,101.145,131650111.0
2006-01-04 23:51:00,101.152,101.165,101.149,101.15,80570177.0
2006-01-04 23:52:00,101.145,101.15,101.08,101.13,62110304.0
2006-01-04 23:53:00,101.123,101.14,101.123,101.14,71525931.0
2006-01-04 23:54:00,101.145,101.148,101.14,101.145,41437092.0
2006-01-04 23:55:00,101.13,101.145,101.13,101.135,78038546.0
2006-01-04 23:56:00,101.14,101.14,101.127,101.127,58541932.0
2006-01-04 23:57:00,101.14,101.14,101.119,101.12,34174510.0
2006-01-04 23:58:00,101.115,101.122,101.114,101.122,233401534.0
2006-01-04 23:59:00,101.13,101.13,101.1,101.123,22193706.0
2006-01-05 00:00:00,101.13,101.13,101.125,101.13,36385857.0
2006-01-05 01:06:00,101.125,101.202,101.125,101.195,146519202.0
2006-01-05 01:07:00,101.195,101.195,101.147,101.15,109606335.0
2006-01-05 01:08:00,101.155,101.155,101.131,101.145,23177539.0
2006-01-05 01:09:00,101.142,101.147,101.135,101.135,228241431.0
2006-01-05 01:10:00,101.13,101.13,101.11,101.13,25571619.0
2006-01-05 01:11:00,101.12,101.135,101.115,101.135,59834842.0
2006-01-05 01:12:00,101.132,101.15,101.126,101.13,67244443.0
2006-01-05 01:13:00,101.14,101.155,101.136,101.155,13136733.0
2006-01-05 01:14:00,101.15,101.151,101.125,101.15,27576475.0
2006-01-05 01:15:00,101.15,101.163,101.15,101.16,48209411.0
2006-01-05 01:16:00,101.155,101.208,101.155,101.195,22491164.0
2006-01-05 01:17:00,101.205,101.235,101.167,101.21,62155301.0
2006-01-05 01:18:00,101.215,101.224,101.215,101.215,81611359.0
2006-01-05 01:19:00,101.213,101.225,101.21,101.225,45331875.0
2006-01-05 01:20:00,101.21,101.23,101.21,101.23,48033034.0
2006-01-05 01:21:00,101.225,101.265,101.21,101.26,289352016.0
2006-01-05 01:22:00,101.26,101.26,101.25,101.255,115505698.0
2006-01-05 01:23:00,101.255,101.26,101.255,101.26,168077794.0
2006-01-05 01:24:00,101.255,101.255,101.23,101.23,31181784.0
2006-01-05 01:25:00,101.24,101.24,101.205,101.205,24838598.0
2006-01-05 01:26:00,101.205,101.232,101.205,101.232,62554693.0
2006-01-05 01:27:00,101.23,101.23,101.205,101.22,225053241.0
2006-01-05 01:28:00,101.225,101.242,101.219,101.225,271708610.0
2006-01-05 01:29:00,101.23,101.23,101.204,101.205,55817454.0
2006-01-05 01:30:00,101.205,101.21,101.203,101.203,88375835.0
2006-01-05 01:31:00,101.205,101.22,101.202,101.22,15701146.0
2006-01-05 01:32:00,101.22,101.225,101.22,101.22,66419034.0
2006-01-05 01:33:00,101.213,101.245,101.213,101.22,136187689.0
2006-01-05 01:34:00,101.225,101.225,101.214,101.22,25117872.0
2006-01-05 01:35:00,101.215,101.225,101.215,101.22,198771070.0
2006-01-05 01:36:00,101.212,101.212,101.163,101.163,193340310.0
2006-01-05 01:37:00,101.157,101.186,101.157,101.18,130069271.0
2006-01-05 01:38:00,101.165,101.2,101.165,101.2,16537842.0
2006-01-05 01:39:00,101.197,101.2,101.185,101.185,95634024.0
2006-01-05 01:40:00,101.195,101.206,101.18,101.19,150376715.0
2006-01-05 01:41:00,101.188,101.205,101.188,101.205,36294032.0
2006-01-05 01:42:00,101.195,101.195,101.157,101.17,45100559.0
2006-01-05 01:43:00,101.17,101.181,101.165,101.165,222113894.0
2006-01-05 01:44:00,101.165,101.185,101.13,101.185,14151649.0
2006-01-05 01:45:00,101.185,101.185,101.16,101.183,42549774.0
2006-01-05 01:46:00,101.185,101.195,101.178,101.19,51120916.0
2006-01-05 01:47:00,101.183,101.192,101.16,101.19,38489114.0
2006-01-05 01:48:00,101.185,101.199,101.185,101.19,71927815.0
2006-01-05 01:49:00,101.2,101.2,101.141,101.155,81633935.0
2006-01-05 01:50:00,101.155,101.165,101.15,101.155,116444483.0
2006-01-05 01:51:00,101.157,101.157,101.135,101.135,15805187.0
2006-01-05 01:52:00,101.135,101.145,101.125,101.143,46525285.0
2006-01-05 01:53:00,101.133,101.15,101.133,101.15,26532001.0
2006-01-05 01:54:00,101.145,101.165,101.145,101.145,135920117.0
2006-01-05 01:55:00,101.145,101.152,101.14,101.14,21944408.0
2006-01-05 01:56:00,101.132,101.14,101.13,101.13,390688936.0
2006-01-05 01:57:00,101.14,101.155,101.098,101.14,31044888.0
2006-01-05 01:58:00,101.133,101.14,101.133,101.14,98771532.0
2006-01-05 01:59:00,101.135,101.155,101.11,101.135,18573711.0
2006-01-05 02:00:00,101.135,101.141,101.105,101.125,17159748.0
2006-01-05 02:01:00,101.13,101.13,101.09,101.093,95829568.0
2006-01-05 02:02:00,101.1,101.14,101.073,101.14,33612917.0
2006-01-05 02:03:00,101.13,101.145,101.13,101.132,416557141.0
2006-01-05 02:04:00,101.14,101.14,101.13,101.135,22072429.0
2006-01-05 02:05:00,101.135,101.139,101.105,101.105,138736474.0
2006-01-05 02:06:00,101.11,101.11,101.06,101.073,24896315.0
2006-01-05 02:07:00,101.083,101.105,101.083,101.105,42582175.0
2006-01-05 02:08:00,101.105,101.13,101.09,101.127,15442293.0
2006-01-05 02:09:00,101.125,101.133,101.114,101.115,124539549.0
2006-01-05 02:10:00,101.115,101.115,101.09,101.09,77334155.0
2006-01-05 02:11:00,101.08,101.081,101.055,101.055,78566698.0
2006-01-05 02:12:00,101.06,101.093,101.06,101.093,41363906.0
2006-01-05 02:13:00,101.1,101.135,101.1,101.105,48821427.0
2006-01-05 02:14:00,101.103,101.13,101.103,101.125,45703303.0
2006-01-05 02:15:00,101.125,101.141,101.078,101.125,13417699.0
2006-01-05 02:16:00,101.125,101.13,101.118,101.12,232045440.0
2006-01-05 02:17:00,101.12,101.122,101.107,101.115,49027677.0
2006-01-05 02:18:00,101.125,101.125,101.108,101.108,36261396.0
2006-01-05 02:19:00,101.11,101.135,101.107,101.135,137192512.0
2006-01-05 02:20:00,101.125,101.125,101.1,101.107,88714308.0
2006-01-05 02:21:00,101.11,101.11,101.082,101.085,16450655.0
2006-01-05 02:22:00,101.1,101.165,101.1,101.127,134216560.0
2006-01-05 02:23:00,101.133,101.155,101.133,101.142,176405392.0
2006-01-05 02:24:00,101.15,101.185,101.15,101.175,210495680.0
2006-01-05 02:25:00,101.18,101.21,101.18,101.205,26473304.0
2006-01-05 02:26:00,101.2,101.225,101.195,101.203,138881996.0
2006-01-05 02:27:00,101.21,101.21,101.19,101.19,69505058.0
2006-01-05 02:28:00,101.19,101.19,101.172,101.175,14320636.0
2006-01-05 02:29:00,101.173,101.185,101.173,101.185,82857521.0
2006-01-05 02:30:00,101.185,101.19,101.177,101.19,52126870.0
2006-01-05 02:31:00,101.185,101.19,101.175,101.185,262393640.0
2006-01-05 02:32:00,101.18,101.199,101.17,101.17,231870231.0
2006-01-05 02:33:00,101.172,101.203,101.172,101.195,57574498.0
2006-01-05 02:34:00,101.195,101.2,101.193,101.2,22928642.0
2006-01-05 02:35:00,101.19,101.205,101.185,101.185,31685587.0
2006-01-05 02:36:00,101.19,101.19,101.165,101.175,163627135.0
2006-01-05 02:37:00,101.175,101.225,101.175,101.22,112677492.0
2006-01-05 02:38:00,101.215,101.225,101.215,101.225,230450790.0
2006-01-05 02:39:00,101.23,101.23,101.21,101.21,46720195.0
2006-01-05 02:40:00,101.225,101.225,101.183,101.183,46106466.0
2006-01-05 02:41:00,101.185,101.185,101.125,101.125,75342834.0
2006-01-05 02:42:00,101.12,101.16,101.086,101.155,60948523.0
2006-01-05 02:43:00,101.145,101.174,101.145,101.145,21266230.0
2006-01-05 02:44:00,101.15,101.165,101.145,101.16,49293875.0
2006-01-05 02:45:00,101.16,101.171,101.153,101.17,25550334.0
2006-01-05 02:46:00,101.175,101.2,101.175,101.2,13119677.0
2006-01-05 02:47:00,101.19,101.24,101.19,101.222,71750366.0
2006-01-05 02:48:00,101.225,101.26,101.225,101.26,56549326.0
2006-01-05 02:49:00,101.27,101.27,101.25,101.27,24986923.0
2006-01-05 02:50:00,101.275,101.275,101.242,101.242,224602852.0
2006-01-05 02:51:00,101.245,101.245,101.215,101.225,23793797.0
2006-01-05 02:52:00,101.22,101.24,101.187,101.195,114638988.0
2006-01-05 02:53:00,101.195,101.223,101.185,101.185,136589164.0
2006-01-05 02:54:00,101.175,101.203,101.125,101.203,70939576.0
2006-01-05 02:55:00,101.205,101.205,101.113,101.18,28204401.0
2006-01-05 02:56:00,101.185,101.24,101.185,101.24,69122066.0
2006-01-05 02:57:00,101.245,101.245,101.205,101.223,120217835.0
2006-01-05 02:58:00,101.23,101.26,101.23,101.24,295264761.0
2006-01-05 02:59:00,101.245,101.255,101.235,101.235,54592692.0
2006-01-05 03:00:00,101.235,101.235,101.2,101.235,252087023.0
2006-01-05 03:01:00,101.233,101.255,101.225,101.233,60891108.0
2006-01-05 03:02:00,101.235,101.26,101.235,101.24,49275127.0
2006-01-05 03:03:00,101.24,101.255,101.24,101.255,37066276.0
2006-01-05 03:04:00,101.27,101.285,101.255,101.27,37095675.0
2006-01-05 03:05:00,101.27,101.295,101.255,101.28,30503064.0
2006-01-05 03:06:00,101.28,101.281,101.27,101.28,50199082.0
2006-01-05 03:07:00,101.29,101.352,101.29,101.31,15647168.0
2006-01-05 03:08:00,101.325,101.325,101.282,101.32,22407382.0
2006-01-05 03:09:00,101.315,101.385,101.315,101.385,23795009.0
2006-01-05 03:10:00,101.395,101.405,101.375,101.375,50329853.0
2006-01-05 03:11:00,101.37,101.385,101.37,101.385,73379978.0
2006-01-05 03:12:00,101.39,101.45,101.39,101.45,46893684.0
2006-01-05 03:13:00,101.45,101.45,101.43,101.45,199437424.0
2006-01-05 03:14:00,101.45,101.46,101.44,101.44,143670897.0
2006-01-05 03:15:00,101.44,101.44,101.367,101.413,53340860.0
2006-01-05 03:16:00,101.425,101.425,101.393,101.4,113607259.0
2006-01-05 03:17:00,101.395,101.42,101.37,101.37,77190378.0
2006-01-05 03:18:00,101.375,101.397,101.371,101.393,22592365.0
2006-01-05 03:19:00,101.4,101.4,101.345,101.39,139105374.0
2006-01-05 03:20:00,101.387,101.412,101.387,101.405,73480506.0
2006-01-05 03:21:00,101.403,101.425,101.403,101.42,70548327.0
2006-01-05 03:22:00,101.405,101.415,101.403,101.41,23513875.0
2006-01-05 03:23:00,101.41,101.42,101.39,101.39,156512595.0
2006-01-05 03:24:00,101.38,101.4,101.38,101.385,29111874.0
2006-01-05 03:25:00,101.38,101.381,101.37,101.37,85094766.0
2006-01-05 03:26:00,101.37,101.37,101.35,101.365,83460046.0
2006-01-05 03:27:00,101.363,101.363,101.335,101.335,53426957.0
2006-01-05 03:28:00,101.34,101.343,101.305,101.335,21433724.0
2006-01-05 03:29:00,101.34,101.352,101.3,101.34,29316479.0
2006-01-05 03:30:00,101.343,101.349,101.295,101.295,36106957.0
2006-01-05 03:31:00,101.297,101.314,101.29,101.29,58075869.0
2006-01-05 03:32:00,101.29,101.31,101.29,101.31,53009790.0
2006-01-05 03:33:00,101.3,101.304,101.297,101.297,93564175.0
2006-01-05 03:34:00,101.3,101.311,101.265,101.265,45968661.0
2006-01-05 03:35:00,101.31,101.31,101.29,101.29,77502847.0
2006-01-05 03:36:00,101.287,101.305,101.287,101.305,12218341.0
2006-01-05 03:37:00,101.303,101.303,101.26,101.28,42873726.0
2006-01-05 03:38:00,101.27,101.275,101.27,101.275,23408932.0
2006-01-05 03:39:00,101.28,101.3,101.28,101.3,19766482.0
2006-01-05 03:40:00,101.3,101.3,101.285,101.29,163198293.0
2006-01-05 03:41:00,101.29,101.32,101.29,101.3,35627776.0
2006-01-05 03:42:00,101.3,101.315,101.275,101.275,85247524.0
2006-01-05 03:43:00,101.275,101.275,101.24,101.27,237288091.0
2006-01-05 03:44:00,101.265,101.265,101.2,101.2,53383946.0
2006-01-05 03:45:00,101.225,101.23,101.22,101.23,30384970.0
2006-01-05 03:46:00,101.19,101.227,101.19,101.22,53923460.0
2006-01-05 03:47:00,101.22,101.229,101.22,101.225,64661379.0
2006-01-05 03:48:00,101.225,101.233,101.21,101.215,36841942.0
2006-01-05 03:49:00,101.215,101.215,101.185,101.185,144153633.0
2006-01-05 03:50:00,101.185,101.23,101.123,101.23,156775735.0
2006-01-05 03:51:00,101.22,101.28,101.22,101.28,260323096.0
2006-01-05 03:52:00,101.28,101.28,101.26,101.26,13410092.0
2006-01-05 03:53:00,101.26,101.26,101.243,101.243,57766262.0
2006-01-05 03:54:00,101.245,101.252,101.243,101.245,43503020.0
2006-01-05 03:55:00,101.24,101.24,101.227,101.235,37339482.0
2006-01-05 03:56:00,101.233,101.273,101.233,101.248,25622808.0
2006-01-05 03:57:00,101.255,101.255,101.233,101.233,205090699.0
2006-01-05 03:58:00,101.235,101.24,101.23,101.23,117772869.0
2006-01-05 03:59:00,101.24,101.24,101.215,101.23,35332933.0
2006-01-05 04:00:00,101.223,101.25,101.206,101.25,24037374.0
2006-01-05 04:01:00,101.242,101.275,101.242,101.275,240793905.0
2006-01-05 04:02:00,101.28,101.31,101.28,101.31,37174491.0
2006-01-05 04:03:00,101.297,101.31,101.297,101.31,60924062.0
2006-01-05 04:04:00,101.305,101.335,101.305,101.32,81887242.0
2006-01-05 04:05:00,101.335,101.35,101.331,101.335,40183372.0
2006-01-05 04:06:00,101.33,101.36,101.32,101.343,72792520.0
2006-01-05 04:07:00,101.35,101.365,101.334,101.365,14088859.0
2006-01-05 04:08:00,101.36,101.375,101.358,101.362,81714177.0
2006-01-05 04:09:00,101.355,101.367,101.35,101.35,123510749.0
2006-01-05 04:10:00,101.36,101.36,101.342,101.345,31656388.0
2006-01-05 04:11:00,101.348,101.355,101.337,101.35,94436907.0
2006-01-05 04:12:00,101.35,101.355,101.345,101.355,28518519.0
2006-01-05 04:13:00,101.34,101.345,101.335,101.335,197870300.0
2006-01-05 04:14:00,101.33,101.335,101.323,101.33,13155838.0
2006-01-05 04:15:00,101.33,101.33,101.3,101.3,85823382.0
2006-01-05 04:16:00,101.293,101.303,101.285,101.285,91142370.0
2006-01-05 04:17:00,101.285,101.31,101.285,101.31,46593722.0
2006-01-05 04:18:00,101.31,101.31,101.292,101.293,38478408.0
2006-01-05 04:19:00,101.293,101.31,101.292,101.295,68349526.0
2006-01-05 04:20:00,101.305,101.315,101.305,101.315,47158884.0
2006-01-05 04:21:00,101.305,101.34,101.305,101.327,25242747.0
2006-01-05 04:22:00,101.325,101.335,101.32,101.32,62139354.0
2006-01-05 04:23:00,101.33,101.33,101.3,101.305,44615284.0
2006-01-05 04:24:00,101.303,101.311,101.3,101.3,117671629.0
2006-01-05 04:25:00,101.3,101.306,101.285,101.285,24675745.0
2006-01-05 04:26:00,101.285,101.315,101.285,101.293,229496863.0
2006-01-05 04:27:00,101.292,101.315,101.253,101.27,127282469.0
2006-01-05 04:28:00,101.27,101.27,101.258,101.265,66604160.0
2006-01-05 04:29:00,101.262,101.27,101.258,101.27,44722422.0
2006-01-05 04:30:00,101.275,101.28,101.258,101.28,21563147.0
2006-01-05 04:31:00,101.27,101.27,101.26,101.26,16903422.0
2006-01-05 04:32:00,101.262,101.268,101.245,101.268,76012526.0
2006-01-05 04:33:00,101.255,101.258,101.254,101.255,57972934.0
2006-01-05 04:34:00,101.245,101.262,101.245,101.25,26588920.0
2006-01-05 04:35:00,101.245,101.253,101.237,101.25,61669091.0
2006-01-05 04:36:00,101.243,101.255,101.235,101.255,85453877.0
2006-01-05 04:37:00,101.245,101.258,101.234,101.235,167907911.0
2006-01-05 04:38:00,101.245,101.252,101.24,101.245,81606245.0
2006-01-05 04:39:00,101.25,101.25,101.22,101.242,214661110.0
2006-01-05 04:40:00,101.25,101.25,101.232,101.232,19153782.0
2006-01-05 04:41:00,101.237,101.26,101.21,101.21,137882901.0
2006-01-05 04:42:00,101.21,101.22,101.21,101.21,230939175.0
2006-01-05 04:43:00,101.215,101.23,101.203,101.205,38478824.0
2006-01-05 04:44:00,101.205,101.205,101.185,101.185,46098414.0
2006-01-05 04:45:00,101.185,101.211,101.141,101.18,15591302.0
2006-01-05 04:46:00,101.185,101.2,101.183,101.185,41795746.0
2006-01-05 04:47:00,101.185,101.185,101.18,101.18,58520270.0
2006-01-05 04:48:00,101.175,101.2,101.142,101.2,159683908.0
2006-01-05 04:49:00,101.195,101.197,101.19,101.195,87698005.0
2006-01-05 04:50:00,101.2,101.2,101.192,101.2,13068313.0
2006-01-05 04:51:00,101.21,101.21,101.187,101.21,14233403.0
2006-01-05 04:52:00,101.203,101.232,101.196,101.21,43931542.0
2006-01-05 04:53:00,101.205,101.21,101.198,101.21,66522901.0
2006-01-05 04:54:00,101.198,101.216,101.19,101.19,43487334.0
2006-01-05 04:55:00,101.19,101.209,101.185,101.185,108672846.0
2006-01-05 04:56:00,101.185,101.185,101.145,101.16,150153743.0
2006-01-05 04:57:00,101.155,101.155,101.145,101.155,13592283.0
2006-01-05 04:58:00,101.16,101.163,101.146,101.155,6089664.0
2006-01-05 04:59:00,101.145,101.16,101.138,101.16,221409397.0
2006-01-05 05:00:00,101.15,101.18,101.145,101.18,164965137.0
2006-01-05 05:01:00,101.167,101.18,101.167,101.175,84812417.0
2006-01-05 05:02:00,101.185,101.2,101.18,101.18,36824006.0
2006-01-05 05:03:00,101.183,101.205,101.18,101.18,32946014.0
2006-01-05 05:04:00,101.173,101.173,101.155,101.17,84762987.0
2006-01-05 05:05:00,101.168,101.175,101.16,101.162,45394733.0
2006-01-05 05:06:00,101.16,101.175,101.155,101.155,229804750.0
2006-01-05 05:07:00,101.16,101.16,101.147,101.16,153624906.0
2006-01-05 05:08:00,101.16,101.16,101.152,101.155,66892299.0
2006-01-05 05:09:00,101.16,101.16,101.088,101.13,12935341.0
2006-01-05 05:10:00,101.117,101.13,101.115,101.12,30703343.0
2006-01-05 05:11:00,101.123,101.143,101.123,101.133,43303347.0
2006-01-05 05:12:00,101.14,101.16,101.135,101.16,75732624.0
2006-01-05 05:13:00,101.157,101.17,101.148,101.17,73780965.0
2006-01-05 05:14:00,101.165,101.175,101.165,101.175,31988222.0
2006-01-05 05:15:00,101.18,101.19,101.17,101.18,86271504.0
2006-01-05 05:16:00,101.165,101.18,101.165,101.18,41409599.0
2006-01-05 05:17:00,101.175,101.175,101.161,101.163,281133192.0
2006-01-05 05:18:00,101.157,101.175,101.157,101.17,21139453.0
2006-01-05 05:19:00,101.165,101.175,101.162,101.17,10467000.0
2006-01-05 05:20:00,101.17,101.176,101.16,101.16,198640432.0
2006-01-05 05:21:00,101.17,101.19,101.17,101.19,493332153.0
2006-01-05 05:22:00,101.19,101.19,101.17,101.18,8729298.0
2006-01-05 05:23:00,101.18,101.18,101.17,101.175,76689567.0
2006-01-05 05:24:00,101.18,101.185,101.16,101.185,50823750.0
2006-01-05 05:25:00,101.173,101.187,101.163,101.18,57957714.0
2006-01-05 05:26:00,101.18,101.185,101.17,101.175,20146157.0
2006-01-05 05:27:00,101.175,101.185,101.17,101.18,29266826.0
2006-01-05 05:28:00,101.175,101.205,101.175,101.185,201283123.0
2006-01-05 05:29:00,101.18,101.195,101.179,101.19,72819875.0
2006-01-05 05:30:00,101.178,101.183,101.165,101.165,23235046.0
2006-01-05 05:31:00,101.167,101.184,101.166,101.17,352864776.0
2006-01-05 05:32:00,101.17,101.179,101.165,101.165,50126336.0
2006-01-05 05:33:00,101.163,101.17,101.163,101.17,105603638.0
2006-01-05 05:34:00,101.17,101.175,101.168,101.175,218803273.0
2006-01-05 05:35:00,101.18,101.18,101.145,101.17,56046308.0
2006-01-05 05:36:00,101.17,101.181,101.164,101.165,82002826.0
2006-01-05 05:37:00,101.165,101.17,101.16,101.17,16193101.0
2006-01-05 05:38:00,101.17,101.192,101.17,101.19,53330870.0
2006-01-05 05:39:00,101.195,101.21,101.195,101.195,50072872.0
2006-01-05 05:40:00,101.205,101.21,101.197,101.2,152515024.0
2006-01-05 05:41:00,101.21,101.21,101.2,101.21,52493678.0
2006-01-05 05:42:00,101.205,101.22,101.205,101.21,98394705.0
2006-01-05 05:43:00,101.203,101.215,101.202,101.212,34317939.0
2006-01-05 05:44:00,101.215,101.215,101.207,101.21,314541653.0
2006-01-05 05:45:00,101.21,101.217,101.209,101.212,14311288.0
2006-01-05 05:46:00,101.212,101.22,101.208,101.22,63280816.0
2006-01-05 05:47:00,101.22,101.27,101.2,101.245,37660745.0
2006-01-05 05:48:00,101.255,101.275,101.228,101.23,45364920.0
2006-01-05 05:49:00,101.23,101.23,101.205,101.205,89143262.0
2006-01-05 05:50:00,101.205,101.225,101.195,101.225,124002678.0
2006-01-05 05:51:00,101.21,101.216,101.203,101.203,171062870.0
2006-01-05 05:52:00,101.21,101.21,101.2,101.21,34384832.0
2006-01-05 05:53:00,101.2,101.215,101.2,101.2,79214897.0
2006-01-05 05:54:00,101.205,101.21,101.2,101.2,91355460.0
2006-01-05 05:55:00,101.203,101.21,101.198,101.198,64146696.0
2006-01-05 05:56:00,101.2,101.21,101.195,101.203,70122345.0
2006-01-05 05:57:00,101.202,101.235,101.201,101.235,41242649.0
2006-01-05 05:58:00,101.23,101.243,101.23,101.235,94123783.0
2006-01-05 05:59:00,101.233,101.24,101.227,101.235,64163694.0
2006-01-05 06:00:00,101.24,101.24,101.225,101.23,98123957.0
2006-01-05 06:01:00,101.23,101.24,101.23,101.24,101202483.0
2006-01-05 06:02:00,101.235,101.236,101.182,101.22,72124513.0
2006-01-05 06:03:00,101.23,101.235,101.223,101.23,18385791.0
2006-01-05 06:04:00,101.225,101.235,101.217,101.225,33680430.0
2006-01-05 06:05:00,101.225,101.225,101.205,101.205,80223763.0
2006-01-05 06:06:00,101.207,101.215,101.202,101.21,13854297.0
2006-01-05 06:07:00,101.2,101.23,101.2,101.23,15170284.0
2006-01-05 06:08:00,101.225,101.23,101.215,101.225,30428235.0
2006-01-05 06:09:00,101.222,101.222,101.19,101.19,96523422.0
2006-01-05 06:10:00,101.2,101.2,101.145,101.145,10492145.0
2006-01-05 06:11:00,101.145,101.167,101.143,101.16,49613608.0
2006-01-05 06:12:00,101.17,101.179,101.15,101.15,15300156.0
2006-01-05 06:13:00,101.155,101.165,101.12,101.165,17103554.0
2006-01-05 06:14:00,101.165,101.19,101.165,101.175,36342957.0
2006-01-05 06:15:00,101.173,101.18,101.164,101.165,48650293.0
2006-01-05 06:16:00,101.16,101.185,101.16,101.185,175388484.0
2006-01-05 06:17:00,101.185,101.19,101.18,101.19,138839637.0
2006-01-05 06:18:00,101.145,101.2,101.145,101.2,27317952.0
2006-01-05 06:19:00,101.2,101.2,101.19,101.2,53405726.0
2006-01-05 06:20:00,101.192,101.211,101.192,101.195,51125847.0
2006-01-05 06:21:00,101.21,101.21,101.163,101.205,242023765.0
2006-01-05 06:22:00,101.205,101.224,101.205,101.217,154097180.0
2006-01-05 06:23:00,101.23,101.235,101.22,101.22,196485530.0
2006-01-05 06:24:00,101.23,101.235,101.225,101.225,12631574.0
2006-01-05 06:25:00,101.223,101.23,101.185,101.222,27538437.0
2006-01-05 06:26:00,101.23,101.235,101.222,101.225,165947211.0
2006-01-05 06:27:00,101.23,101.25,101.205,101.25,90768951.0
2006-01-05 06:28:00,101.255,101.255,101.235,101.25,158770576.0
2006-01-05 06:29:00,101.255,101.265,101.25,101.25,11246156.0
2006-01-05 06:30:00,101.265,101.265,101.253,101.26,78538363.0
2006-01-05 06:31:00,101.255,101.26,101.25,101.255,28817475.0
2006-01-05 06:32:00,101.255,101.267,101.24,101.24,107383124.0
2006-01-05 06:33:00,101.25,101.25,101.22,101.22,23164002.0
2006-01-05 06:34:00,101.25,101.25,101.242,101.245,29078481.0
2006-01-05 06:35:00,101.24,101.255,101.238,101.25,162303166.0
2006-01-05 06:36:00,101.255,101.255,101.221,101.223,129887965.0
2006-01-05 06:37:00,101.223,101.235,101.223,101.235,25807575.0
2006-01-05 06:38:00,101.23,101.249,101.23,101.243,105645285.0
2006-01-05 06:39:00,101.245,101.255,101.242,101.245,101745859.0
2006-01-05 06:40:00,101.24,101.259,101.212,101.243,81515644.0
2006-01-05 06:41:00,101.25,101.257,101.24,101.24,303261334.0
2006-01-05 06:42:00,101.238,101.268,101.238,101.255,35200835.0
2006-01-05 06:43:00,101.26,101.275,101.243,101.265,111071340.0
2006-01-05 06:44:00,101.265,101.27,101.265,101.267,60435779.0
2006-01-05 06:45:00,101.27,101.27,101.245,101.25,134297620.0
2006-01-05 06:46:00,101.245,101.245,101.225,101.225,54510436.0
2006-01-05 06:47:00,101.22,101.235,101.205,101.235,247177159.0
2006-01-05 06:48:00,101.245,101.245,101.219,101.22,88754031.0
2006-01-05 06:49:00,101.22,101.24,101.22,101.227,58041765.0
2006-01-05 06:50:00,101.185,101.23,101.185,101.23,47415264.0
2006-01-05 06:51:00,101.23,101.255,101.215,101.23,54714629.0
2006-01-05 06:52:00,101.245,101.245,101.203,101.203,41161700.0
2006-01-05 06:53:00,101.165,101.225,101.165,101.225,26916257.0
2006-01-05 06:54:00,101.212,101.22,101.208,101.208,149191753.0
2006-01-05 06:55:00,101.215,101.215,101.207,101.215,65033009.0
2006-01-05 06:56:00,101.215,101.22,101.2,101.2,84086360.0
2006-01-05 06:57:00,101.2,101.218,101.2,101.213,36616523.0
2006-01-05 06:58:00,101.213,101.215,101.2,101.215,33718514.0
2006-01-05 06:59:00,101.215,101.22,101.21,101.21,44361079.0
2006-01-05 07:00:00,101.22,101.23,101.215,101.23,73653843.0
2006-01-05 07:01:00,101.227,101.23,101.22,101.22,72023354.0
2006-01-05 07:02:00,101.22,101.235,101.2,101.227,59844691.0
2006-01-05 07:03:00,101.225,101.235,101.217,101.222,28840472.0
2006-01-05 07:04:00,101.218,101.24,101.218,101.24,38897198.0
2006-01-05 07:05:00,101.23,101.234,101.225,101.225,104208074.0
2006-01-05 07:06:00,101.225,101.235,101.225,101.23,20176567.0
2006-01-05 07:07:00,101.23,101.23,101.22,101.22,71742099.0
2006-01-05 07:08:00,101.23,101.23,101.215,101.225,99564849.0
2006-01-05 07:09:00,101.225,101.25,101.212,101.212,134160413.0
2006-01-05 07:10:00,101.22,101.22,101.21,101.215,100953800.0
2006-01-05 07:11:00,101.22,101.22,101.197,101.205,91072579.0
2006-01-05 07:12:00,101.21,101.21,101.195,101.205,20145268.0
2006-01-05 07:13:00,101.2,101.21,101.2,101.21,68456989.0
2006-01-05 07:14:00,101.215,101.215,101.2,101.208,34198625.0
2006-01-05 07:15:00,101.21,101.21,101.137,101.178,18717181.0
2006-01-05 07:16:00,101.185,101.205,101.183,101.188,205339346.0
2006-01-05 07:17:00,101.183,101.2,101.175,101.175,48039519.0
2006-01-05 07:18:00,101.172,101.172,101.145,101.145,95798874.0
2006-01-05 07:19:00,101.135,101.145,101.135,101.14,10154670.0
2006-01-05 07:20:00,101.14,101.14,101.125,101.13,258899622.0
2006-01-05 07:21:00,101.125,101.13,101.125,101.125,25700780.0
2006-01-05 07:22:00,101.125,101.125,101.1,101.1,52627556.0
2006-01-05 07:23:00,101.09,101.1,101.087,101.095,56965949.0
2006-01-05 07:24:00,101.1,101.1,101.09,101.09,47235138.0
2006-01-05 07:25:00,101.095,101.135,101.095,101.13,197567474.0
2006-01-05 07:26:00,101.123,101.17,101.123,101.17,195455117.0
2006-01-05 07:27:00,101.163,101.178,101.163,101.17,57199753.0
2006-01-05 07:28:00,101.173,101.18,101.173,101.175,11436143.0
2006-01-05 07:29:00,101.175,101.18,101.173,101.175,18170576.0
2006-01-05 07:30:00,101.185,101.185,101.157,101.16,26922807.0
2006-01-05 07:31:00,101.153,101.175,101.149,101.175,21608142.0
2006-01-05 07:32:00,101.16,101.175,101.16,101.175,114024867.0
2006-01-05 07:33:00,101.165,101.185,101.165,101.185,32368404.0
2006-01-05 07:34:00,101.18,101.195,101.18,101.185,72002725.0
2006-01-05 07:35:00,101.18,101.187,101.165,101.187,42678550.0
2006-01-05 07:36:00,101.195,101.195,101.177,101.177,53165230.0
2006-01-05 07:37:00,101.185,101.225,101.185,101.225,142579291.0
2006-01-05 07:38:00,101.23,101.23,101.204,101.205,19397388.0
2006-01-05 07:39:00,101.21,101.227,101.21,101.22,112928086.0
2006-01-05 07:40:00,101.215,101.234,101.203,101.22,93055846.0
2006-01-05 07:41:00,101.23,101.235,101.22,101.222,35459173.0
2006-01-05 07:42:00,101.22,101.22,101.21,101.21,25042279.0
2006-01-05 07:43:00,101.205,101.24,101.205,101.225,10280790.0
2006-01-05 07:44:00,101.225,101.23,101.217,101.225,17087881.0
2006-01-05 07:45:00,101.223,101.23,101.22,101.222,58835334.0
2006-01-05 07:46:00,101.225,101.242,101.22,101.22,49228492.0
2006-01-05 07:47:00,101.22,101.235,101.22,101.235,15648046.0
2006-01-05 07:48:00,101.24,101.24,101.205,101.205,159310147.0
2006-01-05 07:49:00,101.22,101.235,101.19,101.215,60235908.0
2006-01-05 07:50:00,101.215,101.275,101.215,101.27,36704406.0
2006-01-05 07:51:00,101.268,101.281,101.255,101.255,56563442.0
2006-01-05 07:52:00,101.255,101.294,101.225,101.225,2499901.0
2006-01-05 07:53:00,101.28,101.28,101.27,101.28,15656596.0
2006-01-05 07:54:00,101.25,101.282,101.25,101.255,46167865.0
2006-01-05 07:55:00,101.24,101.242,101.225,101.24,15800846.0
2006-01-05 07:56:00,101.235,101.25,101.23,101.25,78174866.0
2006-01-05 07:57:00,101.243,101.255,101.237,101.237,47743924.0
2006-01-05 07:58:00,101.245,101.245,101.225,101.235,41656154.0
2006-01-05 07:59:00,101.235,101.255,101.235,101.255,29531989.0
2006-01-05 08:00:00,101.255,101.255,101.23,101.23,76977950.0
2006-01-05 08:01:00,101.245,101.245,101.23,101.23,245105153.0
2006-01-05 08:02:00,101.235,101.255,101.235,101.255,34058983.0
2006-01-05 08:03:00,101.26,101.273,101.22,101.26,49907560.0
2006-01-05 08:04:00,101.257,101.27,101.257,101.265,34310298.0
2006-01-05 08:05:00,101.265,101.27,101.265,101.27,602636237.0
2006-01-05 08:06:00,101.268,101.275,101.255,101.27,31594401.0
2006-01-05 08:07:00,101.265,101.27,101.255,101.263,57351100.0
2006-01-05 08:08:00,101.265,101.277,101.265,101.27,84617380.0
2006-01-05 08:09:00,101.265,101.28,101.262,101.27,23406422.0
2006-01-05 08:10:00,101.27,101.28,101.263,101.28,49704997.0
2006-01-05 08:11:00,101.28,101.28,101.266,101.272,21836718.0
2006-01-05 08:12:00,101.277,101.29,101.265,101.275,31858772.0
2006-01-05 08:13:00,101.28,101.293,101.277,101.28,30368396.0
2006-01-05 08:14:00,101.28,101.28,101.26,101.26,50667493.0
2006-01-05 08:15:00,101.267,101.27,101.26,101.26,45549371.0
2006-01-05 08:16:00,101.265,101.27,101.26,101.265,25454239.0
2006-01-05 08:17:00,101.265,101.28,101.257,101.28,128193007.0
2006-01-05 08:18:00,101.272,101.28,101.267,101.267,167290565.0
2006-01-05 08:19:00,101.273,101.28,101.267,101.28,87992400.0
2006-01-05 08:20:00,101.285,101.285,101.27,101.275,81936876.0
2006-01-05 08:21:00,101.275,101.285,101.27,101.27,76845354.0
2006-01-05 08:22:00,101.28,101.28,101.23,101.28,40805174.0
2006-01-05 08:23:00,101.275,101.29,101.272,101.272,23131288.0
2006-01-05 08:24:00,101.275,101.279,101.269,101.275,422936187.0
2006-01-05 08:25:00,101.275,101.28,101.27,101.27,18904758.0
2006-01-05 08:26:00,101.28,101.285,101.265,101.275,12463843.0
2006-01-05 08:27:00,101.275,101.282,101.273,101.275,19690344.0
2006-01-05 08:28:00,101.26,101.27,101.26,101.263,21262994.0
2006-01-05 08:29:00,101.263,101.263,101.235,101.235,38877718.0
2006-01-05 08:30:00,101.235,101.235,101.2,101.21,37809891.0
2006-01-05 08:31:00,101.225,101.23,101.2,101.23,163087421.0
2006-01-05 08:32:00,101.24,101.248,101.205,101.232,145199640.0
2006-01-05 08:33:00,101.235,101.245,101.225,101.245,14842638.0
2006-01-05 08:34:00,101.235,101.25,101.235,101.24,210701358.0
2006-01-05 08:35:00,101.25,101.265,101.242,101.242,13559738.0
2006-01-05 08:36:00,101.25,101.264,101.245,101.245,249562679.0
2006-01-05 08:37:00,101.24,101.255,101.24,101.25,14785588.0
2006-01-05 08:38:00,101.25,101.255,101.24,101.25,116261251.0
2006-01-05 08:39:00,101.25,101.26,101.244,101.25,17819615.0
2006-01-05 08:40:00,101.235,101.255,101.235,101.237,183236423.0
2006-01-05 08:41:00,101.24,101.257,101.236,101.257,187509059.0
2006-01-05 08:42:00,101.26,101.26,101.24,101.255,30742380.0
2006-01-05 08:43:00,101.255,101.255,101.24,101.25,39430166.0
2006-01-05 08:44:00,101.245,101.249,101.235,101.235,24679145.0
2006-01-05 08:45:00,101.245,101.245,101.225,101.225,28307114.0
2006-01-05 08:46:00,101.23,101.23,101.22,101.228,54194416.0
2006-01-05 08:47:00,101.235,101.235,101.203,101.217,18717905.0
2006-01-05 08:48:00,101.225,101.225,101.202,101.21,133692878.0
2006-01-05 08:49:00,101.21,101.227,101.205,101.205,104010668.0
2006-01-05 08:50:00,101.21,101.21,101.175,101.175,56808689.0
2006-01-05 08:51:00,101.175,101.181,101.136,101.145,36256943.0
2006-01-05 08:52:00,101.145,101.145,101.108,101.125,52227342.0
2006-01-05 08:53:00,101.13,101.135,101.105,101.135,62112683.0
2006-01-05 08:54:00,101.125,101.14,101.11,101.14,163675135.0
2006-01-05 08:55:00,101.143,101.154,101.139,101.14,15750218.0
2006-01-05 08:56:00,101.135,101.135,101.094,101.095,153727490.0
2006-01-05 08:57:00,101.095,101.12,101.078,101.12,133938650.0
2006-01-05 08:58:00,101.125,101.142,101.125,101.132,38068927.0
2006-01-05 08:59:00,101.135,101.14,101.13,101.135,31717581.0
2006-01-05 09:00:00,101.135,101.15,101.135,101.14,77310087.0
2006-01-05 09:01:00,101.14,101.14,101.108,101.108,236081692.0
2006-01-05 09:02:00,101.103,101.103,101.03,101.05,22465804.0
2006-01-05 09:03:00,101.042,101.042,101.013,101.013,38503241.0
2006-01-05 09:04:00,101.02,101.02,100.928,100.94,601455430.0
2006-01-05 09:05:00,100.93,100.975,100.93,100.97,218283888.0
2006-01-05 09:06:00,100.96,100.96,100.88,100.905,19564914.0
2006-01-05 09:07:00,100.91,100.95,100.91,100.95,295838729.0
2006-01-05 09:08:00,100.945,100.973,100.945,100.965,25499852.0
2006-01-05 09:09:00,100.96,101.053,100.935,101.03,69078174.0
2006-01-05 09:10:00,101.03,101.037,100.965,100.965,45841896.0
2006-01-05 09:11:00,100.963,101.01,100.91,100.97,16530913.0
2006-01-05 09:12:00,100.99,101.0,100.987,100.995,48265890.0
2006-01-05 09:13:00,100.993,101.0,100.99,100.995,6745954.0
2006-01-05 09:14:00,101.0,101.005,100.99,101.005,152812856.0
2006-01-05 09:15:00,100.995,100.995,100.925,100.925,288024707.0
2006-01-05 09:16:00,100.917,100.923,100.908,100.91,30031144.0
2006-01-05 09:17:00,100.9,100.94,100.895,100.94,23849859.0
2006-01-05 09:18:00,100.945,100.97,100.945,100.95,95684542.0
2006-01-05 09:19:00,100.943,100.943,100.92,100.92,77122044.0
2006-01-05 09:20:00,100.917,100.96,100.808,100.89,100788866.0
2006-01-05 09:21:00,100.895,100.9,100.855,100.865,32630141.0
2006-01-05 09:22:00,100.865,100.88,100.862,100.863,24805227.0
2006-01-05 09:23:00,100.87,100.87,100.843,100.843,105020240.0
2006-01-05 09:24:00,100.842,100.87,100.841,100.87,29131573.0
2006-01-05 09:25:00,100.858,100.876,100.858,100.86,53830409.0
2006-01-05 09:26:00,100.86,100.875,100.83,100.83,34861986.0
2006-01-05 09:27:00,100.835,100.835,100.81,100.835,153125294.0
2006-01-05 09:28:00,100.825,100.825,100.79,100.79,81163842.0
2006-01-05 09:29:00,100.745,100.81,100.745,100.8,254032418.0
2006-01-05 09:30:00,100.81,100.825,100.763,100.763,49539572.0
2006-01-05 09:31:00,100.762,100.785,100.762,100.77,35117102.0
2006-01-05 09:32:00,100.767,100.81,100.767,100.79,104115992.0
2006-01-05 09:33:00,100.792,100.81,100.78,100.793,105807721.0
2006-01-05 09:34:00,100.795,100.843,100.785,100.785,41648268.0
2006-01-05 09:35:00,100.832,100.837,100.807,100.807,116984286.0
2006-01-05 09:36:00,100.802,100.82,100.78,100.82,50367249.0
2006-01-05 09:37:00,100.82,100.835,100.793,100.827,56945722.0
2006-01-05 09:38:00,100.84,100.85,100.738,100.77,23990480.0
2006-01-05 09:39:00,100.765,100.88,100.75,100.86,27137627.0
2006-01-05 09:40:00,100.845,101.027,100.845,100.95,86968268.0
2006-01-05 09:41:00,100.94,100.965,100.94,100.945,89766871.0
2006-01-05 09:42:00,100.94,100.97,100.94,100.97,12543159.0
2006-01-05 09:43:00,100.96,100.98,100.96,100.96,35147168.0
2006-01-05 09:44:00,100.95,100.95,100.938,100.938,175941722.0
2006-01-05 09:45:00,100.937,100.97,100.937,100.953,17965984.0
2006-01-05 09:46:00,100.957,100.98,100.957,100.97,62816810.0
2006-01-05 09:47:00,100.96,100.99,100.953,100.953,39959096.0
2006-01-05 09:48:00,100.95,100.963,100.937,100.937,147769297.0
2006-01-05 09:49:00,100.933,100.942,100.893,100.913,112970277.0
2006-01-05 09:50:00,100.913,100.94,100.913,100.933,245515492.0
2006-01-05 09:51:00,100.933,100.933,100.912,100.913,39081740.0
2006-01-05 09:52:00,100.915,100.94,100.915,100.94,72320397.0
2006-01-05 09:53:00,100.94,100.94,100.908,100.908,59563889.0
2006-01-05 09:54:00,100.91,100.91,100.888,100.91,69285260.0
2006-01-05 09:55:00,100.91,100.92,100.895,100.895,14582258.0
2006-01-05 09:56:00,100.895,100.91,100.892,100.91,356458364.0
2006-01-05 09:57:00,100.9,100.9,100.87,100.87,4689548.0
2006-01-05 09:58:00,100.877,100.89,100.863,100.863,45578328.0
2006-01-05 09:59:00,100.86,100.882,100.817,100.863,105032591.0
2006-01-05 10:00:00,100.863,100.89,100.863,100.89,121821790.0
2006-01-05 10:01:00,100.89,100.894,100.867,100.873,11458058.0
2006-01-05 10:02:00,100.88,100.884,100.858,100.858,19091584.0
2006-01-05 10:03:00,100.86,100.89,100.86,100.89,118820662.0
2006-01-05 10:04:00,100.885,100.887,100.87,100.872,62884812.0
2006-01-05 10:05:00,100.877,100.877,100.814,100.87,39165250.0
2006-01-05 10:06:00,100.88,100.892,100.88,100.89,43768853.0
2006-01-05 10:07:00,100.9,100.925,100.88,100.88,35890717.0
2006-01-05 10:08:00,100.87,100.888,100.845,100.845,36428874.0
2006-01-05 10:09:00,100.845,100.883,100.845,100.88,39184302.0
2006-01-05 10:10:00,100.875,100.875,100.855,100.873,29443774.0
2006-01-05 10:11:00,100.88,100.88,100.858,100.858,12558429.0
2006-01-05 10:12:00,100.86,100.882,100.86,100.875,196646606.0
2006-01-05 10:13:00,100.87,100.882,100.839,100.882,106925949.0
2006-01-05 10:14:00,100.875,100.894,100.875,100.88,77897688.0
2006-01-05 10:15:00,100.875,100.9,100.875,100.885,19753227.0
2006-01-05 10:16:00,100.88,100.915,100.88,100.908,11438631.0
2006-01-05 10:17:00,100.905,100.967,100.905,100.967,96084189.0
2006-01-05 10:18:00,100.95,100.98,100.95,100.96,33591432.0
2006-01-05 10:19:00,100.955,100.955,100.917,100.95,46588057.0
2006-01-05 10:20:00,100.945,100.955,100.934,100.945,81734959.0
2006-01-05 10:21:00,100.955,100.955,100.905,100.92,7285485.0
2006-01-05 10:22:00,100.913,100.93,100.895,100.895,78428659.0
2006-01-05 10:23:00,100.893,100.893,100.873,100.873,48355869.0
2006-01-05 10:24:00,100.88,100.885,100.835,100.865,60361683.0
2006-01-05 10:25:00,100.865,100.88,100.857,100.857,43152331.0
2006-01-05 10:26:00,100.863,100.89,100.855,100.875,46549781.0
2006-01-05 10:27:00,100.875,100.876,100.858,100.875,43505440.0
2006-01-05 10:28:00,100.88,100.88,100.865,100.865,76815551.0
2006-01-05 10:29:00,100.865,100.88,100.863,100.87,12041978.0
2006-01-05 10:30:00,100.855,100.876,100.805,100.87,75163956.0
2006-01-05 10:31:00,100.863,100.865,100.852,100.865,67912300.0
2006-01-05 10:32:00,100.86,100.88,100.85,100.855,28637364.0
2006-01-05 10:33:00,100.855,100.879,100.854,100.86,286846625.0
2006-01-05 10:34:00,100.86,100.874,100.857,100.863,100821873.0
2006-01-05 10:35:00,100.87,100.87,100.849,100.87,22068572.0
2006-01-05 10:36:00,100.863,100.895,100.862,100.895,97914277.0
2006-01-05 10:37:00,100.885,100.885,100.86,100.86,11188247.0
2006-01-05 10:38:00,100.87,100.89,100.87,100.89,65564417.0
2006-01-05 10:39:00,100.89,100.897,100.869,100.872,15417313.0
2006-01-05 10:40:00,100.88,100.88,100.87,100.875,98671771.0
2006-01-05 10:41:00,100.885,100.906,100.885,100.903,247976393.0
2006-01-05 10:42:00,100.855,100.922,100.855,100.863,263043643.0
2006-01-05 10:43:00,100.858,100.915,100.858,100.9,54082469.0
2006-01-05 10:44:00,100.895,100.915,100.875,100.915,108866799.0
2006-01-05 10:45:00,100.91,100.94,100.91,100.94,11792962.0
2006-01-05 10:46:00,100.932,100.94,100.895,100.895,44136702.0
2006-01-05 10:47:00,100.903,100.903,100.847,100.865,55669639.0
2006-01-05 10:48:00,100.87,100.9,100.87,100.9,28745990.0
2006-01-05 10:49:00,100.9,100.91,100.885,100.895,27185374.0
2006-01-05 10:50:00,100.9,100.91,100.895,100.91,62301635.0
2006-01-05 10:51:00,100.91,100.92,100.908,100.915,36232602.0
2006-01-05 10:52:00,100.91,100.922,100.867,100.9,8678219.0
2006-01-05 10:53:00,100.89,100.9,100.875,100.9,96170634.0
2006-01-05 10:54:00,100.9,100.906,100.855,100.855,28851091.0
2006-01-05 10:55:00,100.87,100.875,100.841,100.875,101703394.0
2006-01-05 10:56:00,100.865,100.925,100.85,100.89,80682151.0
2006-01-05 10:57:00,100.893,100.915,100.867,100.895,114581737.0
2006-01-05 10:58:00,100.89,100.891,100.865,100.865,274455003.0
2006-01-05 10:59:00,100.862,100.88,100.835,100.85,150838631.0
2006-01-05 11:00:00,100.848,100.862,100.835,100.862,25228893.0
2006-01-05 11:01:00,100.87,100.87,100.84,100.848,122451893.0
2006-01-05 11:02:00,100.857,100.863,100.825,100.825,15969780.0
2006-01-05 11:03:00,100.817,100.88,100.817,100.88,6589896.0
2006-01-05 11:04:00,100.875,100.915,100.86,100.915,39403494.0
2006-01-05 11:05:00,100.915,100.93,100.895,100.905,16729945.0
2006-01-05 11:06:00,100.915,100.915,100.888,100.903,109579972.0
2006-01-05 11:07:00,100.915,100.915,100.86,100.9,149269964.0
2006-01-05 11:08:00,100.895,100.905,100.875,100.875,27609734.0
2006-01-05 11:09:00,100.877,100.891,100.874,100.875,371913526.0
2006-01-05 11:10:00,100.87,100.895,100.87,100.877,185368387.0
2006-01-05 11:11:00,100.89,100.89,100.875,100.885,12211811.0
2006-01-05 11:12:00,100.885,100.905,100.885,100.89,87693317.0
2006-01-05 11:13:00,100.885,100.895,100.859,100.88,254659216.0
2006-01-05 11:14:00,100.88,100.9,100.872,100.9,53152594.0
2006-01-05 11:15:00,100.895,100.9,100.877,100.88,75702243.0
2006-01-05 11:16:00,100.88,100.908,100.88,100.885,36139481.0
2006-01-05 11:17:00,100.883,100.925,100.883,100.925,38339912.0
2006-01-05 11:18:00,100.935,100.948,100.91,100.915,66183154.0
2006-01-05 11:19:00,100.907,100.93,100.865,100.887,188106743.0
2006-01-05 11:20:00,100.89,100.902,100.88,100.9,169456339.0
2006-01-05 11:21:00,100.9,100.9,100.883,100.9,107956426.0
2006-01-05 11:22:00,100.893,100.894,100.867,100.867,82045079.0
2006-01-05 11:23:00,100.868,100.878,100.865,100.87,20854481.0
2006-01-05 11:24:00,100.87,100.883,100.864,100.883,95051875.0
2006-01-05 11:25:00,100.87,100.913,100.87,100.895,65055718.0
2006-01-05 11:26:00,100.895,100.898,100.884,100.885,116914109.0
2006-01-05 11:27:00,100.88,100.895,100.88,100.885,61214451.0
2006-01-05 11:28:00,100.89,100.89,100.852,100.865,164406823.0
2006-01-05 11:29:00,100.87,100.913,100.87,100.913,140847015.0
2006-01-05 11:30:00,100.915,100.916,100.875,100.885,108148895.0
2006-01-05 11:31:00,100.885,100.92,100.885,100.915,160266698.0
2006-01-05 11:32:00,100.91,100.92,100.89,100.89,116686529.0
2006-01-05 11:33:00,100.9,100.927,100.9,100.927,184118859.0
2006-01-05 11:34:00,100.92,100.921,100.885,100.9,37417207.0
2006-01-05 11:35:00,100.895,100.895,100.87,100.87,17241623.0
2006-01-05 11:36:00,100.898,100.898,100.878,100.88,387598556.0
2006-01-05 11:37:00,100.885,100.888,100.88,100.88,59081006.0
2006-01-05 11:38:00,100.885,100.937,100.885,100.937,289387103.0
2006-01-05 11:39:00,100.945,100.96,100.941,100.96,18071494.0
2006-01-05 11:40:00,100.965,100.97,100.945,100.955,22144495.0
2006-01-05 11:41:00,100.953,100.977,100.93,100.945,77308417.0
2006-01-05 11:42:00,100.935,100.955,100.93,100.93,471887589.0
2006-01-05 11:43:00,100.935,100.97,100.935,100.955,25092737.0
2006-01-05 11:44:00,100.958,101.025,100.958,101.025,39374928.0
2006-01-05 11:45:00,101.03,101.04,100.96,101.04,16907616.0
2006-01-05 11:46:00,101.027,101.04,101.012,101.04,75966874.0
2006-01-05 11:47:00,101.04,101.058,101.04,101.055,102034753.0
2006-01-05 11:48:00,101.055,101.057,101.04,101.045,23373160.0
2006-01-05 11:49:00,101.05,101.058,101.035,101.045,393399911.0
2006-01-05 11:50:00,101.038,101.06,101.03,101.04,8335627.0
2006-01-05 11:51:00,101.033,101.05,101.033,101.035,28187386.0
2006-01-05 11:52:00,101.045,101.055,101.03,101.04,44158023.0
2006-01-05 11:53:00,101.027,101.055,101.025,101.03,96506821.0
2006-01-05 11:54:00,101.035,101.05,101.035,101.05,15408086.0
2006-01-05 11:55:00,101.045,101.045,101.005,101.005,125132699.0
2006-01-05 11:56:00,101.01,101.014,100.99,101.005,46932398.0
2006-01-05 11:57:00,101.003,101.032,100.99,101.03,217088260.0
2006-01-05 11:58:00,101.032,101.055,101.03,101.04,43990484.0
2006-01-05 11:59:00,101.045,101.065,101.011,101.03,9840901.0
2006-01-05 12:00:00,101.023,101.033,100.99,101.033,10047496.0
2006-01-05 12:01:00,101.037,101.081,101.037,101.05,59275359.0
2006-01-05 12:02:00,101.035,101.077,101.035,101.06,70867702.0
2006-01-05 12:03:00,101.055,101.055,101.025,101.045,35361745.0
2006-01-05 12:04:00,101.05,101.05,101.025,101.03,57968876.0
2006-01-05 12:05:00,101.035,101.073,101.035,101.055,107976853.0
2006-01-05 12:06:00,101.06,101.08,101.06,101.08,121994591.0
2006-01-05 12:07:00,101.083,101.083,101.058,101.06,538032022.0
2006-01-05 12:08:00,101.075,101.075,101.018,101.04,44028397.0
2006-01-05 12:09:00,101.04,101.04,101.02,101.035,49161099.0
2006-01-05 12:10:00,101.03,101.062,101.03,101.05,57518023.0
2006-01-05 12:11:00,101.06,101.06,101.024,101.025,25054718.0
2006-01-05 12:12:00,101.023,101.04,101.016,101.03,47916862.0
2006-01-05 12:13:00,101.02,101.032,101.02,101.025,229266928.0
2006-01-05 12:14:00,101.03,101.04,101.012,101.025,59111685.0
2006-01-05 12:15:00,101.027,101.03,101.01,101.01,40793958.0
2006-01-05 12:16:00,101.02,101.045,101.018,101.045,18129800.0
2006-01-05 12:17:00,101.025,101.041,101.022,101.022,53820095.0
2006-01-05 12:18:00,101.035,101.038,101.025,101.03,3865365.0
2006-01-05 12:19:00,101.025,101.033,101.023,101.023,21646500.0
2006-01-05 12:20:00,101.03,101.045,100.988,101.045,2739152.0
2006-01-05 12:21:00,101.04,101.065,101.025,101.065,41683662.0
2006-01-05 12:22:00,101.08,101.145,101.065,101.115,2206810.0
2006-01-05 12:23:00,101.12,101.126,101.085,101.098,45351793.0
2006-01-05 12:24:00,101.095,101.124,101.087,101.095,348828254.0
2006-01-05 12:25:00,101.1,101.1,101.07,101.07,29364454.0
2006-01-05 12:26:00,101.1,101.1,101.083,101.083,11898246.0
2006-01-05 12:27:00,101.078,101.09,101.077,101.085,187414960.0
2006-01-05 12:28:00,101.09,101.09,101.083,101.083,83440592.0
2006-01-05 12:29:00,101.083,101.09,101.077,101.085,86152636.0
2006-01-05 12:30:00,101.077,101.11,101.077,101.095,73604570.0
2006-01-05 12:31:00,101.1,101.1,101.084,101.085,66119878.0
2006-01-05 12:32:00,101.07,101.085,101.069,101.08,16098735.0
2006-01-05 12:33:00,101.085,101.087,101.077,101.08,52664570.0
2006-01-05 12:34:00,101.073,101.085,101.06,101.085,55993271.0
2006-01-05 12:35:00,101.08,101.093,101.08,101.085,74144419.0
2006-01-05 12:36:00,101.087,101.087,101.076,101.08,47402007.0
2006-01-05 12:37:00,101.077,101.099,101.074,101.075,8339636.0
2006-01-05 12:38:00,101.095,101.1,101.05,101.05,10757466.0
2006-01-05 12:39:00,101.055,101.073,101.025,101.052,90211328.0
2006-01-05 12:40:00,101.06,101.06,101.035,101.06,4633267.0
2006-01-05 12:41:00,101.06,101.09,101.045,101.09,62724615.0
2006-01-05 12:42:00,101.087,101.097,101.08,101.097,36013270.0
2006-01-05 12:43:00,101.1,101.1,101.075,101.09,59522728.0
2006-01-05 12:44:00,101.085,101.086,101.06,101.06,64251714.0
2006-01-05 12:45:00,101.07,101.088,101.07,101.075,51994643.0
2006-01-05 12:46:00,101.085,101.1,101.065,101.08,8319080.0
2006-01-05 12:47:00,101.077,101.092,101.065,101.075,7895039.0
2006-01-05 12:48:00,101.07,101.079,101.053,101.07,211369295.0
2006-01-05 12:49:00,101.055,101.085,101.055,101.085,74527841.0
2006-01-05 12:50:00,101.083,101.105,101.075,101.09,22496925.0
2006-01-05 12:51:00,101.095,101.103,101.08,101.1,56539740.0
2006-01-05 12:52:00,101.095,101.095,101.065,101.065,26572310.0
2006-01-05 12:53:00,101.075,101.075,101.04,101.04,22261367.0
2006-01-05 12:54:00,101.045,101.065,101.03,101.065,29061582.0
2006-01-05 12:55:00,101.055,101.065,101.044,101.05,120884161.0
2006-01-05 12:56:00,101.048,101.07,101.038,101.07,241492954.0
2006-01-05 12:57:00,101.06,101.079,101.03,101.035,22160478.0
2006-01-05 12:58:00,101.04,101.05,101.032,101.035,119962731.0
2006-01-05 12:59:00,101.04,101.045,101.0,101.025,28744722.0
2006-01-05 13:00:00,101.028,101.028,101.005,101.025,75056039.0
2006-01-05 13:01:00,101.022,101.09,101.022,101.07,103990198.0
2006-01-05 13:02:00,101.075,101.105,101.075,101.1,84512961.0
2006-01-05 13:03:00,101.093,101.093,101.055,101.055,145380022.0
2006-01-05 13:04:00,101.055,101.105,101.055,101.085,370803966.0
2006-01-05 13:05:00,101.085,101.104,101.085,101.1,214991663.0
2006-01-05 13:06:00,101.103,101.12,101.09,101.115,39209619.0
2006-01-05 13:07:00,101.115,101.115,101.08,101.08,18344871.0
2006-01-05 13:08:00,101.085,101.105,101.075,101.075,127212395.0
2006-01-05 13:09:00,101.075,101.115,101.039,101.09,128029734.0
2006-01-05 13:10:00,101.08,101.08,100.995,100.995,57669219.0
2006-01-05 13:11:00,101.033,101.063,101.031,101.06,47798135.0
2006-01-05 13:12:00,101.057,101.057,101.035,101.035,18655542.0
2006-01-05 13:13:00,101.035,101.055,101.035,101.05,12584698.0
2006-01-05 13:14:00,101.052,101.055,101.046,101.05,31702674.0
2006-01-05 13:15:00,101.065,101.083,101.045,101.083,35041759.0
2006-01-05 13:16:00,101.085,101.1,101.072,101.085,90334128.0
2006-01-05 13:17:00,101.085,101.09,101.052,101.082,32979329.0
2006-01-05 13:18:00,101.085,101.115,101.075,101.09,134936395.0
2006-01-05 13:19:00,101.09,101.101,101.075,101.075,101507350.0
2006-01-05 13:20:00,101.07,101.09,101.068,101.09,80393100.0
2006-01-05 13:21:00,101.09,101.09,101.06,101.067,189735878.0
2006-01-05 13:22:00,101.07,101.08,101.05,101.053,73585749.0
2006-01-05 13:23:00,101.065,101.065,101.015,101.015,12763130.0
2006-01-05 13:24:00,101.02,101.045,101.018,101.045,220077340.0
2006-01-05 13:25:00,101.04,101.04,101.007,101.008,26921471.0
2006-01-05 13:26:00,101.005,101.013,100.985,101.005,17432794.0
2006-01-05 13:27:00,100.997,101.055,100.987,101.05,96359960.0
2006-01-05 13:28:00,101.055,101.062,101.05,101.055,84040548.0
2006-01-05 13:29:00,101.06,101.06,101.035,101.058,48310874.0
2006-01-05 13:30:00,101.07,101.07,101.051,101.055,132890110.0
2006-01-05 13:31:00,101.048,101.075,101.046,101.06,9395816.0
2006-01-05 13:32:00,101.06,101.093,101.06,101.085,9458584.0
2006-01-05 13:33:00,101.085,101.089,101.08,101.083,10735649.0
2006-01-05 13:34:00,101.085,101.085,101.06,101.06,184912129.0
2006-01-05 13:35:00,101.06,101.08,101.045,101.045,23001446.0
2006-01-05 13:36:00,101.045,101.06,101.041,101.06,282543786.0
2006-01-05 13:37:00,101.055,101.057,101.025,101.025,37365594.0
2006-01-05 13:38:00,101.03,101.04,101.028,101.04,8432495.0
2006-01-05 13:39:00,101.03,101.06,101.03,101.06,68362368.0
2006-01-05 13:40:00,101.053,101.071,101.053,101.06,115210435.0
2006-01-05 13:41:00,101.06,101.072,101.02,101.06,22552820.0
2006-01-05 13:42:00,101.053,101.053,101.043,101.043,20476835.0
2006-01-05 13:43:00,101.043,101.05,101.041,101.043,30657326.0
2006-01-05 13:44:00,101.045,101.05,101.005,101.005,65285168.0
2006-01-05 13:45:00,101.05,101.05,101.039,101.04,36796969.0
2006-01-05 13:46:00,101.045,101.053,101.045,101.052,115802062.0
2006-01-05 13:47:00,101.03,101.058,101.03,101.04,530091981.0
2006-01-05 13:48:00,101.04,101.053,101.035,101.05,124569260.0
2006-01-05 13:49:00,101.042,101.055,101.035,101.05,32790241.0
2006-01-05 13:50:00,101.06,101.06,101.026,101.05,93637085.0
2006-01-05 13:51:00,101.055,101.065,101.05,101.05,99773632.0
2006-01-05 13:52:00,101.055,101.055,100.98,100.98,26392266.0
2006-01-05 13:53:00,100.97,100.993,100.943,100.982,21484682.0
2006-01-05 13:54:00,100.985,101.02,100.985,101.002,175290737.0
2006-01-05 13:55:00,101.01,101.01,100.98,101.005,37910482.0
2006-01-05 13:56:00,100.998,101.03,100.998,101.015,19771758.0
2006-01-05 13:57:00,101.02,101.048,101.02,101.045,69868206.0
2006-01-05 13:58:00,101.045,101.045,101.025,101.04,40909082.0
2006-01-05 13:59:00,101.03,101.038,101.015,101.015,146996452.0
2006-01-05 14:00:00,101.01,101.013,101.0,101.0,18686796.0
2006-01-05 14:01:00,100.998,100.998,100.989,100.99,65446606.0
2006-01-05 14:02:00,100.98,100.995,100.98,100.987,38785694.0
2006-01-05 14:03:00,100.987,100.987,100.94,100.94,29465636.0
2006-01-05 14:04:00,100.947,100.963,100.907,100.942,109026493.0
2006-01-05 14:05:00,100.94,100.94,100.905,100.91,77299968.0
2006-01-05 14:06:00,100.92,100.93,100.918,100.92,16102055.0
2006-01-05 14:07:00,100.917,100.95,100.917,100.95,7912648.0
2006-01-05 14:08:00,100.945,100.96,100.913,100.96,77991102.0
2006-01-05 14:09:00,100.955,100.96,100.935,100.96,183291254.0
2006-01-05 14:10:00,100.958,100.968,100.945,100.945,13395671.0
2006-01-05 14:11:00,100.95,100.97,100.947,100.97,14487031.0
2006-01-05 14:12:00,100.962,100.965,100.93,100.965,126928892.0
2006-01-05 14:13:00,100.965,100.98,100.901,100.945,73382163.0
2006-01-05 14:14:00,100.945,100.965,100.945,100.965,207387571.0
2006-01-05 14:15:00,100.96,100.97,100.945,100.945,50620295.0
2006-01-05 14:16:00,100.945,100.965,100.945,100.955,138079266.0
2006-01-05 14:17:00,100.955,100.956,100.94,100.955,121351915.0
2006-01-05 14:18:00,100.96,100.963,100.938,100.945,34241738.0
2006-01-05 14:19:00,100.955,100.955,100.935,100.95,34969161.0
2006-01-05 14:20:00,100.945,100.947,100.935,100.938,29843056.0
2006-01-05 14:21:00,100.948,100.948,100.92,100.92,33930041.0
2006-01-05 14:22:00,100.93,100.953,100.93,100.953,69586578.0
2006-01-05 14:23:00,100.955,100.98,100.945,100.98,28750991.0
2006-01-05 14:24:00,100.972,100.997,100.972,100.995,112478012.0
2006-01-05 14:25:00,100.983,100.983,100.972,100.972,90584313.0
2006-01-05 14:26:00,100.975,100.99,100.972,100.99,30733205.0
2006-01-05 14:27:00,100.982,101.005,100.982,101.0,32325905.0
2006-01-05 14:28:00,101.008,101.015,101.0,101.0,50646778.0
2006-01-05 14:29:00,101.0,101.005,100.999,101.003,40635409.0
2006-01-05 14:30:00,101.01,101.015,100.99,101.015,121766388.0
2006-01-05 14:31:00,101.01,101.03,100.966,101.017,115542026.0
2006-01-05 14:32:00,101.015,101.03,101.0,101.0,50904935.0
2006-01-05 14:33:00,101.002,101.005,100.985,101.0,24702140.0
2006-01-05 14:34:00,100.993,101.033,100.993,101.02,23004297.0
2006-01-05 14:35:00,101.02,101.02,100.969,100.973,6862174.0
2006-01-05 14:36:00,100.98,100.99,100.977,100.99,12385089.0
2006-01-05 14:37:00,100.985,101.025,100.973,101.025,108472052.0
2006-01-05 14:38:00,101.025,101.045,101.01,101.01,47580997.0
2006-01-05 14:39:00,101.005,101.02,100.997,101.02,8621146.0
2006-01-05 14:40:00,101.015,101.021,101.004,101.005,83745190.0
2006-01-05 14:41:00,101.0,101.01,100.98,101.01,113904614.0
2006-01-05 14:42:00,101.01,101.01,101.0,101.005,81700736.0
2006-01-05 14:43:00,101.01,101.015,100.955,100.955,7111311.0
2006-01-05 14:44:00,100.99,101.027,100.96,100.995,31462950.0
2006-01-05 14:45:00,100.995,101.002,100.985,100.99,45398726.0
2006-01-05 14:46:00,100.995,101.01,100.99,101.01,69246049.0
2006-01-05 14:47:00,101.0,101.02,101.0,101.02,126374533.0
2006-01-05 14:48:00,101.01,101.01,100.985,100.995,32779772.0
2006-01-05 14:49:00,101.0,101.0,100.975,100.975,243439186.0
2006-01-05 14:50:00,100.96,100.975,100.953,100.975,116027607.0
2006-01-05 14:51:00,100.962,100.987,100.935,100.975,182883037.0
2006-01-05 14:52:00,100.965,100.977,100.955,100.97,149766568.0
2006-01-05 14:53:00,100.97,100.97,100.945,100.945,57898896.0
2006-01-05 14:54:00,100.95,100.95,100.923,100.945,12241390.0
2006-01-05 14:55:00,100.95,100.956,100.95,100.955,50505696.0
2006-01-05 14:56:00,100.96,100.96,100.897,100.897,10624687.0
2006-01-05 14:57:00,100.908,100.91,100.855,100.865,102892804.0
2006-01-05 14:58:00,100.865,100.89,100.843,100.88,113122130.0
2006-01-05 14:59:00,100.88,100.88,100.845,100.845,107752242.0
2006-01-05 15:00:00,100.785,100.845,100.785,100.83,67013750.0
2006-01-05 15:01:00,100.84,100.845,100.803,100.823,107576869.0
2006-01-05 15:02:00,100.835,100.847,100.835,100.84,82219249.0
2006-01-05 15:03:00,100.845,100.845,100.81,100.81,80068150.0
2006-01-05 15:04:00,100.825,100.825,100.792,100.792,28848515.0
2006-01-05 15:05:00,100.795,100.843,100.795,100.82,259381806.0
2006-01-05 15:06:00,100.82,100.82,100.79,100.79,34855256.0
2006-01-05 15:07:00,100.785,100.785,100.655,100.683,48551334.0
2006-01-05 15:08:00,100.685,100.71,100.68,100.685,56046579.0
2006-01-05 15:09:00,100.7,100.705,100.635,100.66,36458273.0
2006-01-05 15:10:00,100.655,100.715,100.6,100.715,77840237.0
2006-01-05 15:11:00,100.72,100.72,100.645,100.653,95117301.0
2006-01-05 15:12:00,100.645,100.645,100.605,100.61,46582768.0
2006-01-05 15:13:00,100.62,100.66,100.62,100.64,44250637.0
2006-01-05 15:14:00,100.65,100.655,100.605,100.62,251925639.0
2006-01-05 15:15:00,100.62,100.625,100.59,100.613,57701793.0
2006-01-05 15:16:00,100.615,100.615,100.59,100.59,15694660.0
2006-01-05 15:17:00,100.585,100.62,100.585,100.62,35868656.0
2006-01-05 15:18:00,100.61,100.613,100.587,100.613,28348778.0
2006-01-05 15:19:00,100.607,100.649,100.582,100.643,40832950.0
2006-01-05 15:20:00,100.645,100.658,100.627,100.627,126721847.0
2006-01-05 15:21:00,100.635,100.68,100.635,100.68,25856895.0
2006-01-05 15:22:00,100.68,100.695,100.67,100.67,67132012.0
2006-01-05 15:23:00,100.688,100.74,100.688,100.71,171479416.0
2006-01-05 15:24:00,100.71,100.738,100.706,100.712,170838068.0
2006-01-05 15:25:00,100.707,100.716,100.7,100.71,77688772.0
2006-01-05 15:26:00,100.665,100.734,100.665,100.72,68702594.0
2006-01-05 15:27:00,100.715,100.74,100.683,100.74,17617286.0
2006-01-05 15:28:00,100.733,100.757,100.733,100.753,20880259.0
2006-01-05 15:29:00,100.753,100.77,100.72,100.76,35290280.0
2006-01-05 15:30:00,100.76,100.785,100.76,100.77,40233652.0
2006-01-05 15:31:00,100.775,100.793,100.75,100.75,86895590.0
2006-01-05 15:32:00,100.748,100.775,100.745,100.745,74778771.0
2006-01-05 15:33:00,100.75,100.795,100.75,100.785,106799570.0
2006-01-05 15:34:00,100.79,100.815,100.79,100.793,14309677.0
2006-01-05 15:35:00,100.787,100.81,100.785,100.81,53336901.0
2006-01-05 15:36:00,100.815,100.815,100.78,100.78,17821642.0
2006-01-05 15:37:00,100.775,100.785,100.665,100.675,139986118.0
2006-01-05 15:38:00,100.635,100.75,100.635,100.733,49093618.0
2006-01-05 15:39:00,100.735,100.75,100.705,100.72,147557030.0
2006-01-05 15:40:00,100.713,100.74,100.65,100.65,58255104.0
2006-01-05 15:41:00,100.642,100.695,100.642,100.695,56406833.0
2006-01-05 15:42:00,100.677,100.73,100.675,100.73,125773428.0
2006-01-05 15:43:00,100.728,100.728,100.67,100.705,76343032.0
2006-01-05 15:44:00,100.705,100.705,100.63,100.652,28450906.0
2006-01-05 15:45:00,100.65,100.65,100.605,100.635,69575320.0
2006-01-05 15:46:00,100.635,100.67,100.615,100.67,131217580.0
2006-01-05 15:47:00,100.675,100.69,100.65,100.667,15363052.0
2006-01-05 15:48:00,100.675,100.683,100.635,100.645,44865481.0
2006-01-05 15:49:00,100.65,100.65,100.61,100.61,98055335.0
2006-01-05 15:50:00,100.603,100.615,100.57,100.57,131068489.0
2006-01-05 15:51:00,100.585,100.6,100.535,100.568,38417335.0
2006-01-05 15:52:00,100.575,100.575,100.495,100.54,46795597.0
2006-01-05 15:53:00,100.545,100.585,100.535,100.585,48711411.0
2006-01-05 15:54:00,100.585,100.588,100.575,100.575,168988432.0
2006-01-05 15:55:00,100.58,100.61,100.565,100.58,268968763.0
2006-01-05 15:56:00,100.585,100.585,100.56,100.585,87385502.0
2006-01-05 15:57:00,100.585,100.625,100.57,100.61,8725060.0
2006-01-05 15:58:00,100.607,100.638,100.607,100.61,344799164.0
2006-01-05 15:59:00,100.62,100.64,100.545,100.602,111391333.0
2006-01-05 16:00:00,100.6,100.6,100.55,100.57,25421172.0
2006-01-05 16:01:00,100.56,100.577,100.54,100.545,41273701.0
2006-01-05 16:02:00,100.55,100.555,100.497,100.497,53797745.0
2006-01-05 16:03:00,100.503,100.52,100.485,100.485,79432228.0
2006-01-05 16:04:00,100.485,100.513,100.475,100.475,49291231.0
2006-01-05 16:05:00,100.48,100.48,100.423,100.445,46626704.0
2006-01-05 16:06:00,100.448,100.475,100.448,100.465,81569466.0
2006-01-05 16:07:00,100.47,100.5,100.457,100.5,12963520.0
2006-01-05 16:08:00,100.5,100.511,100.495,100.505,9476609.0
2006-01-05 16:09:00,100.505,100.511,100.468,100.493,37758270.0
2006-01-05 16:10:00,100.49,100.49,100.45,100.45,44588529.0
2006-01-05 16:11:00,100.45,100.475,100.43,100.452,45072745.0
2006-01-05 16:12:00,100.46,100.463,100.437,100.44,27232952.0
2006-01-05 16:13:00,100.45,100.49,100.428,100.49,46921147.0
2006-01-05 16:14:00,100.49,100.495,100.43,100.43,39809654.0
2006-01-05 16:15:00,100.475,100.5,100.45,100.47,131164680.0
2006-01-05 16:16:00,100.48,100.48,100.453,100.453,35676340.0
2006-01-05 16:17:00,100.453,100.47,100.43,100.43,60008139.0
2006-01-05 16:18:00,100.435,100.47,100.435,100.47,22001581.0
2006-01-05 16:19:00,100.475,100.495,100.475,100.495,60508239.0
2006-01-05 16:20:00,100.493,100.493,100.44,100.45,47954850.0
2006-01-05 16:21:00,100.45,100.45,100.36,100.397,118568730.0
2006-01-05 16:22:00,100.39,100.41,100.37,100.397,135567172.0
2006-01-05 16:23:00,100.405,100.405,100.37,100.37,9498634.0
2006-01-05 16:24:00,100.365,100.39,100.365,100.375,66838036.0
2006-01-05 16:25:00,100.38,100.415,100.36,100.415,38667763.0
2006-01-05 16:26:00,100.42,100.42,100.37,100.38,235609097.0
2006-01-05 16:27:00,100.375,100.4,100.375,100.4,35768088.0
2006-01-05 16:28:00,100.395,100.395,100.34,100.34,118020061.0
2006-01-05 16:29:00,100.345,100.375,100.345,100.37,13881919.0
2006-01-05 16:30:00,100.365,100.395,100.35,100.35,74948854.0
2006-01-05 16:31:00,100.355,100.368,100.345,100.345,62815847.0
2006-01-05 16:32:00,100.355,100.355,100.325,100.33,102897960.0
2006-01-05 16:33:00,100.33,100.345,100.312,100.335,63142212.0
2006-01-05 16:34:00,100.333,100.342,100.32,100.34,41731818.0
2006-01-05 16:35:00,100.34,100.34,100.315,100.318,56189059.0
2006-01-05 16:36:00,100.33,100.34,100.318,100.318,65991414.0
2006-01-05 16:37:00,100.32,100.372,100.307,100.35,39653798.0
2006-01-05 16:38:00,100.36,100.375,100.325,100.325,260923144.0
2006-01-05 16:39:00,100.325,100.36,100.325,100.355,162073439.0
2006-01-05 16:40:00,100.36,100.38,100.36,100.38,44069142.0
2006-01-05 16:41:00,100.372,100.435,100.372,100.435,119067764.0
2006-01-05 16:42:00,100.44,100.44,100.368,100.42,20578426.0
2006-01-05 16:43:00,100.415,100.44,100.365,100.44,76580504.0
2006-01-05 16:44:00,100.435,100.435,100.41,100.425,9157459.0
2006-01-05 16:45:00,100.435,100.435,100.395,100.395,59393627.0
2006-01-05 16:46:00,100.4,100.41,100.393,100.41,25355272.0
2006-01-05 16:47:00,100.398,100.425,100.393,100.393,52578893.0
2006-01-05 16:48:00,100.395,100.405,100.39,100.39,23302417.0
2006-01-05 16:49:00,100.377,100.4,100.37,100.4,126689165.0
2006-01-05 16:50:00,100.393,100.405,100.38,100.39,83743207.0
2006-01-05 16:51:00,100.387,100.41,100.387,100.4,44645907.0
2006-01-05 16:52:00,100.392,100.401,100.38,100.395,83269652.0
2006-01-05 16:53:00,100.4,100.41,100.375,100.39,164016883.0
2006-01-05 16:54:00,100.382,100.4,100.382,100.395,39698406.0
2006-01-05 16:55:00,100.393,100.435,100.325,100.415,150088739.0
2006-01-05 16:56:00,100.415,100.43,100.375,100.375,64147683.0
2006-01-05 16:57:00,100.375,100.405,100.375,100.38,32258169.0
2006-01-05 16:58:00,100.38,100.385,100.325,100.325,92920621.0
2006-01-05 16:59:00,100.312,100.325,100.312,100.325,207844781.0
2006-01-05 17:00:00,100.325,100.33,100.32,100.33,92815563.0
2006-01-05 17:01:00,100.325,100.325,100.13,100.15,66697192.0
2006-01-05 17:02:00,100.14,100.142,100.09,100.14,776997238.0
2006-01-05 17:03:00,100.15,100.16,100.13,100.16,33282784.0
2006-01-05 17:04:00,100.16,100.225,100.148,100.158,38347538.0
2006-01-05 17:05:00,100.175,100.185,100.095,100.105,86269272.0
2006-01-05 17:06:00,100.105,100.15,100.105,100.145,13227108.0
2006-01-05 17:07:00,100.14,100.146,100.113,100.122,46722784.0
2006-01-05 17:08:00,100.13,100.13,100.065,100.105,74491798.0
2006-01-05 17:09:00,100.088,100.088,100.042,100.06,29604861.0
2006-01-05 17:10:00,100.06,100.085,100.06,100.085,109053878.0
2006-01-05 17:11:00,100.085,100.09,100.075,100.08,40844161.0
2006-01-05 17:12:00,100.085,100.105,100.055,100.095,80780868.0
2006-01-05 17:13:00,100.085,100.135,100.075,100.11,111830998.0
2006-01-05 17:14:00,100.12,100.12,100.045,100.045,23352385.0
2006-01-05 17:15:00,100.045,100.097,100.045,100.097,125288762.0
2006-01-05 17:16:00,100.095,100.125,100.095,100.125,31716345.0
2006-01-05 17:17:00,100.113,100.113,100.08,100.08,128720692.0
2006-01-05 17:18:00,100.08,100.08,100.07,100.08,61070166.0
2006-01-05 17:19:00,100.08,100.08,100.025,100.04,102749176.0
2006-01-05 17:20:00,100.03,100.06,100.03,100.035,11629437.0
2006-01-05 17:21:00,100.027,100.063,100.027,100.055,19279343.0
2006-01-05 17:22:00,100.06,100.09,100.05,100.09,20461049.0
2006-01-05 17:23:00,100.09,100.115,100.09,100.105,29733286.0
2006-01-05 17:24:00,100.1,100.18,100.1,100.18,78621767.0
2006-01-05 17:25:00,100.18,100.18,100.16,100.17,103268944.0
2006-01-05 17:26:00,100.165,100.21,100.145,100.16,86995075.0
2006-01-05 17:27:00,100.16,100.175,100.115,100.13,105319530.0
2006-01-05 17:28:00,100.128,100.14,100.085,100.09,1230507632.0
2006-01-05 17:29:00,100.093,100.12,100.08,100.08,101148823.0
2006-01-05 17:30:00,100.08,100.095,100.025,100.025,82881163.0
2006-01-05 17:31:00,100.02,100.047,100.015,100.047,43356453.0
2006-01-05 17:32:00,100.04,100.067,100.04,100.05,132712046.0
2006-01-05 17:33:00,100.065,100.08,100.065,100.065,45809223.0
2006-01-05 17:34:00,100.065,100.08,100.006,100.05,175162416.0
2006-01-05 17:35:00,100.043,100.043,100.003,100.003,23502595.0
2006-01-05 17:36:00,100.005,100.005,99.976,99.993,220539703.0
2006-01-05 17:37:00,99.995,100.01,99.98,100.01,26862241.0
2006-01-05 17:38:00,100.015,100.015,99.98,100.002,280660076.0
2006-01-05 17:39:00,100.015,100.015,99.983,99.987,18113238.0
2006-01-05 17:40:00,99.99,99.99,99.955,99.955,168071593.0
2006-01-05 17:41:00,99.96,99.99,99.96,99.963,68186732.0
2006-01-05 17:42:00,99.955,99.982,99.927,99.982,68807462.0
2006-01-05 17:43:00,99.983,99.983,99.924,99.925,257140862.0
2006-01-05 17:44:00,99.917,99.93,99.893,99.893,122904950.0
2006-01-05 17:45:00,99.895,99.912,99.895,99.912,3271185.0
2006-01-05 17:46:00,99.915,99.915,99.9,99.9,136741705.0
2006-01-05 17:47:00,99.893,99.908,99.871,99.907,82109155.0
2006-01-05 17:48:00,99.913,99.918,99.86,99.89,174623913.0
2006-01-05 17:49:00,99.905,99.91,99.898,99.898,10673965.0
2006-01-05 17:50:00,99.9,99.93,99.9,99.902,261387962.0
2006-01-05 17:51:00,99.91,99.91,99.877,99.877,110638912.0
2006-01-05 17:52:00,99.88,99.88,99.82,99.827,253321833.0
2006-01-05 17:53:00,99.84,99.843,99.765,99.773,56956986.0
2006-01-05 17:54:00,99.77,99.805,99.77,99.79,35371978.0
2006-01-05 17:55:00,99.793,99.825,99.793,99.82,316316688.0
2006-01-05 17:56:00,99.818,99.84,99.8,99.833,21165304.0
2006-01-05 17:57:00,99.83,99.85,99.79,99.79,47923310.0
2006-01-05 17:58:00,99.8,99.801,99.75,99.75,53859662.0
2006-01-05 17:59:00,99.76,99.76,99.625,99.635,82241307.0
2006-01-05 18:00:00,99.645,99.723,99.645,99.71,7216402.0
2006-01-05 18:01:00,99.71,99.792,99.69,99.768,54200190.0
2006-01-05 18:02:00,99.775,99.803,99.775,99.79,98155751.0
2006-01-05 18:03:00,99.782,99.812,99.757,99.795,224384456.0
2006-01-05 18:04:00,99.8,99.813,99.79,99.8,41133263.0
2006-01-05 18:05:00,99.8,99.815,99.743,99.77,61959771.0
2006-01-05 18:06:00,99.757,99.795,99.757,99.795,30889790.0
2006-01-05 18:07:00,99.793,99.84,99.793,99.823,152848656.0
2006-01-05 18:08:00,99.825,99.875,99.81,99.81,23597506.0
2006-01-05 18:09:00,99.82,99.84,99.773,99.777,171298779.0
2006-01-05 18:10:00,99.79,99.805,99.76,99.805,131342916.0
2006-01-05 18:11:00,99.81,99.845,99.785,99.845,60035271.0
2006-01-05 18:12:00,99.85,99.86,99.83,99.86,10722001.0
2006-01-05 18:13:00,99.852,99.878,99.845,99.878,158112339.0
2006-01-05 18:14:00,99.885,99.933,99.885,99.923,69189622.0
2006-01-05 18:15:00,99.93,99.942,99.92,99.925,40533110.0
2006-01-05 18:16:00,99.925,99.97,99.92,99.923,235841273.0
2006-01-05 18:17:00,99.94,99.94,99.903,99.93,104885055.0
2006-01-05 18:18:00,99.917,99.935,99.89,99.893,146644313.0
2006-01-05 18:19:00,99.892,99.91,99.873,99.895,87347985.0
2006-01-05 18:20:00,99.893,99.968,99.893,99.96,52539497.0
2006-01-05 18:21:00,99.96,99.96,99.91,99.95,29767986.0
2006-01-05 18:22:00,99.94,99.943,99.923,99.935,20997506.0
2006-01-05 18:23:00,99.94,99.94,99.912,99.912,36618279.0
2006-01-05 18:24:00,99.915,99.915,99.875,99.875,17299294.0
2006-01-05 18:25:00,99.89,99.915,99.879,99.88,23722191.0
2006-01-05 18:26:00,99.855,99.88,99.855,99.86,66552683.0
2006-01-05 18:27:00,99.86,99.88,99.805,99.805,15993599.0
2006-01-05 18:28:00,99.845,99.88,99.845,99.87,42247804.0
2006-01-05 18:29:00,99.875,99.886,99.872,99.882,23313459.0
2006-01-05 18:30:00,99.89,99.899,99.89,99.895,14679474.0
2006-01-05 18:31:00,99.895,99.92,99.895,99.92,59391406.0
2006-01-05 18:32:00,99.92,99.94,99.92,99.94,194689057.0
2006-01-05 18:33:00,99.945,99.945,99.92,99.93,29541549.0
2006-01-05 18:34:00,99.935,99.935,99.9,99.91,80622884.0
2006-01-05 18:35:00,99.91,99.923,99.865,99.865,155851255.0
2006-01-05 18:36:00,99.87,99.886,99.87,99.88,119007501.0
2006-01-05 18:37:00,99.89,99.906,99.885,99.885,120383625.0
2006-01-05 18:38:00,99.895,99.903,99.858,99.877,18505541.0
2006-01-05 18:39:00,99.88,99.88,99.86,99.86,90300839.0
2006-01-05 18:40:00,99.875,99.89,99.87,99.89,14846478.0
2006-01-05 18:41:00,99.895,99.91,99.873,99.873,30424576.0
2006-01-05 18:42:00,99.875,99.885,99.875,99.88,332868725.0
2006-01-05 18:43:00,99.88,99.89,99.86,99.89,62944199.0
2006-01-05 18:44:00,99.89,99.89,99.85,99.885,121996759.0
2006-01-05 18:45:00,99.875,99.885,99.872,99.88,140820974.0
2006-01-05 18:46:00,99.885,99.885,99.86,99.877,88969377.0
2006-01-05 18:47:00,99.875,99.89,99.875,99.89,214549334.0
2006-01-05 18:48:00,99.887,99.91,99.8,99.805,45336326.0
2006-01-05 18:49:00,99.815,99.825,99.79,99.815,51484826.0
2006-01-05 18:50:00,99.825,99.825,99.782,99.8,88594072.0
2006-01-05 18:51:00,99.8,99.805,99.797,99.805,35992557.0
2006-01-05 18:52:00,99.803,99.803,99.775,99.79,93297630.0
2006-01-05 18:53:00,99.79,99.81,99.76,99.79,10738852.0
2006-01-05 18:54:00,99.79,99.808,99.79,99.805,231845803.0
2006-01-05 18:55:00,99.8,99.82,99.795,99.82,22125730.0
2006-01-05 18:56:00,99.81,99.833,99.81,99.83,136536725.0
2006-01-05 18:57:00,99.835,99.84,99.828,99.83,14698358.0
2006-01-05 18:58:00,99.83,99.84,99.82,99.84,205644497.0
2006-01-05 18:59:00,99.835,99.835,99.765,99.765,43324638.0
2006-01-05 19:00:00,99.78,99.815,99.78,99.808,47328898.0
2006-01-05 19:01:00,99.8,99.82,99.746,99.782,8803166.0
2006-01-05 19:02:00,99.777,99.815,99.777,99.807,114158949.0
2006-01-05 19:03:00,99.815,99.835,99.795,99.835,1245152.0
2006-01-05 19:04:00,99.835,99.835,99.824,99.83,62955746.0
2006-01-05 19:05:00,99.823,99.867,99.818,99.867,41058798.0
2006-01-05 19:06:00,99.873,99.892,99.855,99.892,66292346.0
2006-01-05 19:07:00,99.895,99.982,99.895,99.982,56742329.0
2006-01-05 19:08:00,99.995,100.045,99.995,100.015,38057479.0
2006-01-05 19:09:00,100.02,100.03,100.01,100.01,104147954.0
2006-01-05 19:10:00,100.005,100.04,99.99,100.04,38820916.0
2006-01-05 19:11:00,100.043,100.043,100.02,100.035,29213468.0
2006-01-05 19:12:00,100.037,100.05,100.037,100.04,45363561.0
2006-01-05 19:13:00,100.04,100.04,100.027,100.035,17224039.0
2006-01-05 19:14:00,100.023,100.023,99.985,100.007,46447971.0
2006-01-05 19:15:00,100.01,100.01,99.921,99.95,128779248.0
2006-01-05 19:16:00,99.955,99.99,99.945,99.967,101693377.0
2006-01-05 19:17:00,99.985,99.985,99.953,99.955,68226280.0
2006-01-05 19:18:00,99.955,99.955,99.885,99.918,138145787.0
2006-01-05 19:19:00,99.91,99.91,99.88,99.88,29776455.0
2006-01-05 19:20:00,99.885,99.893,99.853,99.88,281632181.0
2006-01-05 19:21:00,99.885,99.897,99.87,99.87,82880261.0
2006-01-05 19:22:00,99.873,99.905,99.873,99.875,138226844.0
2006-01-05 19:23:00,99.873,99.873,99.83,99.83,32713499.0
2006-01-05 19:24:00,99.83,99.845,99.81,99.81,152422934.0
2006-01-05 19:25:00,99.81,99.845,99.81,99.83,160749705.0
2006-01-05 19:26:00,99.82,99.84,99.81,99.81,15440176.0
2006-01-05 19:27:00,99.82,99.82,99.813,99.813,18250778.0
2006-01-05 19:28:00,99.815,99.827,99.797,99.797,335588973.0
2006-01-05 19:29:00,99.793,99.823,99.793,99.823,254365647.0
2006-01-05 19:30:00,99.82,99.827,99.81,99.825,51195777.0
2006-01-05 19:31:00,99.825,99.827,99.797,99.797,37752669.0
2006-01-05 19:32:00,99.805,99.835,99.805,99.835,216289734.0
2006-01-05 19:33:00,99.83,99.846,99.82,99.82,991834844.0
2006-01-05 19:34:00,99.83,99.842,99.805,99.805,69081692.0
2006-01-05 19:35:00,99.795,99.805,99.765,99.795,10609416.0
2006-01-05 19:36:00,99.79,99.815,99.79,99.8,67785104.0
2006-01-05 19:37:00,99.788,99.8,99.788,99.788,39147725.0
2006-01-05 19:38:00,99.795,99.807,99.785,99.785,110189590.0
2006-01-05 19:39:00,99.777,99.785,99.755,99.785,58485975.0
2006-01-05 19:40:00,99.79,99.79,99.71,99.732,21711191.0
2006-01-05 19:41:00,99.74,99.74,99.653,99.677,66199071.0
2006-01-05 19:42:00,99.685,99.7,99.67,99.7,25844221.0
2006-01-05 19:43:00,99.693,99.72,99.691,99.72,18961838.0
2006-01-05 19:44:00,99.715,99.715,99.69,99.69,72136470.0
2006-01-05 19:45:00,99.69,99.74,99.623,99.623,10077142.0
2006-01-05 19:46:00,99.62,99.644,99.605,99.625,135571892.0
2006-01-05 19:47:00,99.68,99.687,99.66,99.68,110337894.0
2006-01-05 19:48:00,99.673,99.68,99.668,99.668,79877411.0
2006-01-05 19:49:00,99.685,99.687,99.65,99.65,74381752.0
2006-01-05 19:50:00,99.66,99.668,99.65,99.665,18503030.0
2006-01-05 19:51:00,99.665,99.67,99.62,99.665,42634573.0
2006-01-05 19:52:00,99.665,99.665,99.63,99.64,108203882.0
2006-01-05 19:53:00,99.638,99.638,99.607,99.625,194669254.0
2006-01-05 19:54:00,99.613,99.65,99.613,99.637,57735054.0
2006-01-05 19:55:00,99.64,99.65,99.64,99.65,14891157.0
2006-01-05 19:56:00,99.64,99.669,99.64,99.64,211515353.0
2006-01-05 19:57:00,99.64,99.64,99.609,99.615,47485691.0
2006-01-05 19:58:00,99.62,99.626,99.587,99.605,24439640.0
2006-01-05 19:59:00,99.61,99.623,99.61,99.62,5840017.0
2006-01-05 20:00:00,99.613,99.64,99.612,99.613,197887812.0
2006-01-05 20:01:00,99.613,99.627,99.605,99.627,25772811.0
2006-01-05 20:02:00,99.62,99.65,99.62,99.65,17517657.0
2006-01-05 20:03:00,99.65,99.658,99.638,99.64,40513133.0
2006-01-05 20:04:00,99.65,99.66,99.633,99.633,67783694.0
2006-01-05 20:05:00,99.645,99.645,99.605,99.61,266159078.0
2006-01-05 20:06:00,99.613,99.625,99.597,99.615,50800069.0
2006-01-05 20:07:00,99.615,99.615,99.59,99.59,37385203.0
2006-01-05 20:08:00,99.577,99.577,99.55,99.565,48631271.0
2006-01-05 20:09:00,99.565,99.575,99.56,99.56,93436004.0
2006-01-05 20:10:00,99.57,99.595,99.56,99.595,145656401.0
2006-01-05 20:11:00,99.605,99.605,99.52,99.54,56611389.0
2006-01-05 20:12:00,99.575,99.59,99.56,99.56,52751563.0
2006-01-05 20:13:00,99.555,99.575,99.555,99.565,127816555.0
2006-01-05 20:14:00,99.555,99.61,99.555,99.595,29221615.0
2006-01-05 20:15:00,99.595,99.595,99.56,99.585,70015707.0
2006-01-05 20:16:00,99.58,99.593,99.554,99.593,73380772.0
2006-01-05 20:17:00,99.59,99.597,99.565,99.575,55037215.0
2006-01-05 20:18:00,99.58,99.595,99.576,99.595,125189465.0
2006-01-05 20:19:00,99.59,99.59,99.55,99.55,110779395.0
2006-01-05 20:20:00,99.542,99.545,99.53,99.545,109344551.0
2006-01-05 20:21:00,99.55,99.603,99.55,99.585,51918177.0
2006-01-05 20:22:00,99.595,99.595,99.57,99.595,31861145.0
2006-01-05 20:23:00,99.59,99.596,99.574,99.575,131218797.0
2006-01-05 20:24:00,99.58,99.58,99.567,99.58,88385423.0
2006-01-05 20:25:00,99.58,99.587,99.562,99.565,7642544.0
2006-01-05 20:26:00,99.575,99.585,99.564,99.565,305858224.0
2006-01-05 20:27:00,99.563,99.57,99.558,99.56,63361471.0
2006-01-05 20:28:00,99.553,99.553,99.53,99.53,116524920.0
2006-01-05 20:29:00,99.54,99.54,99.471,99.535,219484666.0
2006-01-05 20:30:00,99.54,99.54,99.503,99.503,103594978.0
2006-01-05 20:31:00,99.5,99.513,99.498,99.505,242334377.0
2006-01-05 20:32:00,99.505,99.505,99.47,99.47,71225404.0
2006-01-05 20:33:00,99.462,99.497,99.462,99.48,78613371.0
2006-01-05 20:34:00,99.49,99.511,99.47,99.47,31000216.0
2006-01-05 20:35:00,99.49,99.5,99.49,99.5,119425652.0
2006-01-05 20:36:00,99.503,99.53,99.503,99.53,87562834.0
2006-01-05 20:37:00,99.53,99.537,99.524,99.537,97190532.0
2006-01-05 20:38:00,99.535,99.57,99.53,99.552,17853496.0
2006-01-05 20:39:00,99.56,99.58,99.54,99.58,6363954.0
2006-01-05 20:40:00,99.57,99.605,99.567,99.605,152470767.0
2006-01-05 20:41:00,99.6,99.613,99.595,99.595,81382892.0
2006-01-05 20:42:00,99.592,99.595,99.59,99.595,66150037.0
2006-01-05 20:43:00,99.597,99.615,99.595,99.595,21661178.0
2006-01-05 20:44:00,99.597,99.605,99.596,99.6,160568498.0
2006-01-05 20:45:00,99.59,99.602,99.551,99.6,32306978.0
2006-01-05 20:46:00,99.598,99.629,99.598,99.61,42450978.0
2006-01-05 20:47:00,99.615,99.615,99.552,99.593,19015336.0
2006-01-05 20:48:00,99.6,99.612,99.595,99.61,55999795.0
2006-01-05 20:49:00,99.605,99.617,99.605,99.613,104563858.0
2006-01-05 20:50:00,99.6,99.6,99.585,99.593,77170524.0
2006-01-05 20:51:00,99.595,99.601,99.58,99.6,7216620.0
2006-01-05 20:52:00,99.605,99.625,99.59,99.625,189683695.0
2006-01-05 20:53:00,99.62,99.633,99.615,99.633,70246357.0
2006-01-05 20:54:00,99.64,99.645,99.627,99.64,77408875.0
2006-01-05 20:55:00,99.64,99.64,99.625,99.635,135852411.0
2006-01-05 20:56:00,99.63,99.65,99.61,99.623,41331743.0
2006-01-05 20:57:00,99.625,99.645,99.625,99.64,184174300.0
2006-01-05 20:58:00,99.64,99.648,99.633,99.633,73157012.0
2006-01-05 20:59:00,99.635,99.635,99.605,99.62,83156602.0
2006-01-05 21:00:00,99.615,99.62,99.61,99.615,207251397.0
2006-01-05 21:01:00,99.615,99.635,99.615,99.625,102905463.0
2006-01-05 21:02:00,99.628,99.645,99.628,99.645,41120101.0
2006-01-05 21:03:00,99.64,99.655,99.64,99.655,12053185.0
2006-01-05 21:04:00,99.665,99.7,99.665,99.7,109195073.0
2006-01-05 21:05:00,99.695,99.705,99.695,99.7,96338336.0
2006-01-05 21:06:00,99.695,99.695,99.67,99.67,80403094.0
2006-01-05 21:07:00,99.683,99.683,99.648,99.65,30769772.0
2006-01-05 21:08:00,99.642,99.648,99.631,99.648,39035474.0
2006-01-05 21:09:00,99.645,99.649,99.636,99.64,45302154.0
2006-01-05 21:10:00,99.635,99.649,99.635,99.643,291067656.0
2006-01-05 21:11:00,99.65,99.65,99.627,99.65,130914531.0
2006-01-05 21:12:00,99.645,99.65,99.639,99.65,247761100.0
2006-01-05 21:13:00,99.645,99.646,99.625,99.625,205418794.0
2006-01-05 21:14:00,99.63,99.635,99.607,99.607,90487155.0
2006-01-05 21:15:00,99.615,99.63,99.615,99.62,4867709.0
2006-01-05 21:16:00,99.625,99.635,99.615,99.635,18983111.0
2006-01-05 21:17:00,99.645,99.645,99.62,99.62,28361902.0
2006-01-05 21:18:00,99.61,99.645,99.61,99.645,39442259.0
2006-01-05 21:19:00,99.647,99.65,99.635,99.65,46409455.0
2006-01-05 21:20:00,99.65,99.655,99.642,99.655,16654614.0
2006-01-05 21:21:00,99.637,99.655,99.637,99.645,108115861.0
2006-01-05 21:22:00,99.642,99.65,99.637,99.64,209487962.0
2006-01-05 21:23:00,99.645,99.645,99.625,99.635,150093740.0
2006-01-05 21:24:00,99.625,99.65,99.625,99.65,91981821.0
2006-01-05 21:25:00,99.637,99.67,99.637,99.655,111860170.0
2006-01-05 21:26:00,99.643,99.644,99.613,99.64,35423388.0
2006-01-05 21:27:00,99.65,99.663,99.64,99.66,13496339.0
2006-01-05 21:28:00,99.652,99.655,99.644,99.645,72649552.0
2006-01-05 21:29:00,99.64,99.665,99.635,99.665,25381668.0
2006-01-05 21:30:00,99.653,99.703,99.653,99.703,282498420.0
2006-01-05 21:31:00,99.703,99.716,99.7,99.7,28009109.0
2006-01-05 21:32:00,99.725,99.725,99.687,99.687,48722253.0
2006-01-05 21:33:00,99.7,99.7,99.68,99.685,74304084.0
2006-01-05 21:34:00,99.69,99.69,99.677,99.685,12119443.0
2006-01-05 21:35:00,99.635,99.685,99.635,99.635,36683941.0
2006-01-05 21:36:00,99.68,99.73,99.68,99.715,169757683.0
2006-01-05 21:37:00,99.718,99.73,99.71,99.71,25302628.0
2006-01-05 21:38:00,99.71,99.736,99.71,99.72,26404449.0
2006-01-05 21:39:00,99.73,99.74,99.72,99.725,15352546.0
2006-01-05 21:40:00,99.722,99.755,99.722,99.755,24168672.0
2006-01-05 21:41:00,99.745,99.755,99.725,99.742,50177421.0
2006-01-05 21:42:00,99.75,99.76,99.723,99.74,32651748.0
2006-01-05 21:43:00,99.74,99.76,99.71,99.725,23913914.0
2006-01-05 21:44:00,99.73,99.74,99.715,99.725,19077354.0
2006-01-05 21:45:00,99.725,99.725,99.69,99.713,171732528.0
2006-01-05 21:46:00,99.715,99.73,99.708,99.73,103223289.0
2006-01-05 21:47:00,99.72,99.73,99.72,99.725,145199337.0
2006-01-05 21:48:00,99.73,99.73,99.675,99.725,25763486.0
2006-01-05 21:49:00,99.73,99.73,99.7,99.7,40878274.0
2006-01-05 21:50:00,99.71,99.71,99.683,99.685,112055762.0
2006-01-05 21:51:00,99.68,99.689,99.68,99.685,86116202.0
2006-01-05 21:52:00,99.685,99.711,99.685,99.705,172365727.0
2006-01-05 21:53:00,99.72,99.73,99.715,99.725,154833927.0
2006-01-05 21:54:00,99.715,99.72,99.7,99.72,48266357.0
2006-01-05 21:55:00,99.707,99.725,99.7,99.7,26523553.0
2006-01-05 21:56:00,99.71,99.715,99.693,99.695,4223926.0
2006-01-05 21:57:00,99.695,99.72,99.668,99.668,100046119.0
2006-01-05 21:58:00,99.67,99.71,99.67,99.67,44377827.0
2006-01-05 21:59:00,99.67,99.685,99.645,99.645,19384382.0
2006-01-05 22:00:00,99.65,99.665,99.648,99.65,38796264.0
2006-01-05 22:01:00,99.638,99.665,99.638,99.64,43410596.0
2006-01-05 22:02:00,99.645,99.645,99.62,99.645,70764714.0
2006-01-05 22:03:00,99.635,99.64,99.62,99.62,20062410.0
2006-01-05 22:04:00,99.615,99.64,99.613,99.613,13628643.0
2006-01-05 22:05:00,99.62,99.62,99.608,99.61,13815552.0
2006-01-05 22:06:00,99.605,99.627,99.605,99.605,42022818.0
2006-01-05 22:07:00,99.605,99.628,99.588,99.588,42941884.0
2006-01-05 22:08:00,99.6,99.603,99.55,99.565,43837939.0
2006-01-05 22:09:00,99.565,99.597,99.55,99.582,14375202.0
2006-01-05 22:10:00,99.585,99.585,99.545,99.545,64408325.0
2006-01-05 22:11:00,99.548,99.57,99.53,99.53,107437134.0
2006-01-05 22:12:00,99.53,99.555,99.523,99.545,85115499.0
2006-01-05 22:13:00,99.545,99.548,99.53,99.53,15899284.0
2006-01-05 22:14:00,99.51,99.545,99.51,99.53,69775573.0
2006-01-05 22:15:00,99.537,99.57,99.537,99.57,18103636.0
2006-01-05 22:16:00,99.58,99.58,99.56,99.56,21491980.0
2006-01-05 22:17:00,99.563,99.593,99.555,99.57,23941736.0
2006-01-05 22:18:00,99.555,99.59,99.552,99.552,29331492.0
2006-01-05 22:19:00,99.555,99.56,99.55,99.55,120548145.0
2006-01-05 22:20:00,99.55,99.56,99.55,99.555,39297135.0
2006-01-05 22:21:00,99.555,99.583,99.555,99.555,29412960.0
2006-01-05 22:22:00,99.56,99.56,99.515,99.515,9010301.0
2006-01-05 22:23:00,99.51,99.52,99.481,99.52,137365667.0
2006-01-05 22:24:00,99.525,99.525,99.49,99.495,11473651.0
2006-01-05 22:25:00,99.49,99.505,99.473,99.483,39116076.0
2006-01-05 22:26:00,99.49,99.497,99.465,99.485,52766276.0
2006-01-05 22:27:00,99.477,99.51,99.47,99.51,57365092.0
2006-01-05 22:28:00,99.51,99.51,99.49,99.495,46204672.0
2006-01-05 22:29:00,99.505,99.508,99.5,99.5,84903641.0
2006-01-05 22:30:00,99.515,99.516,99.5,99.507,286192895.0
2006-01-05 22:31:00,99.503,99.521,99.501,99.515,38191790.0
2006-01-05 22:32:00,99.515,99.53,99.515,99.517,110912145.0
2006-01-05 22:33:00,99.522,99.53,99.522,99.53,16673613.0
2006-01-05 22:34:00,99.475,99.535,99.475,99.535,87311656.0
2006-01-05 22:35:00,99.527,99.545,99.527,99.54,59174293.0
2006-01-05 22:36:00,99.535,99.545,99.53,99.545,36191995.0
2006-01-05 22:37:00,99.535,99.55,99.525,99.548,14670179.0
2006-01-05 22:38:00,99.54,99.55,99.537,99.537,84309309.0
2006-01-05 22:39:00,99.55,99.565,99.541,99.565,61005085.0
2006-01-05 22:40:00,99.555,99.586,99.555,99.57,16474159.0
2006-01-05 22:41:00,99.56,99.56,99.528,99.548,82480929.0
2006-01-05 22:42:00,99.555,99.563,99.55,99.55,135780836.0
2006-01-05 22:43:00,99.545,99.56,99.545,99.56,60520301.0
2006-01-05 22:44:00,99.555,99.56,99.547,99.547,30477137.0
2006-01-05 22:45:00,99.555,99.56,99.548,99.548,204741319.0
2006-01-05 22:46:00,99.56,99.57,99.557,99.57,42023668.0
2006-01-05 22:47:00,99.515,99.57,99.515,99.57,51423059.0
2006-01-05 22:48:00,99.585,99.585,99.565,99.58,39657855.0
2006-01-05 22:49:00,99.577,99.588,99.574,99.58,56940471.0
2006-01-05 22:50:00,99.575,99.59,99.555,99.555,32612887.0
2006-01-05 22:51:00,99.555,99.57,99.553,99.565,109055559.0
2006-01-05 22:52:00,99.55,99.56,99.548,99.548,74541037.0
2006-01-05 22:53:00,99.555,99.565,99.545,99.56,78706801.0
2006-01-05 22:54:00,99.555,99.57,99.55,99.57,103951121.0
2006-01-05 22:55:00,99.565,99.58,99.565,99.57,291615661.0
2006-01-05 22:56:00,99.573,99.6,99.54,99.54,20044080.0
2006-01-05 22:57:00,99.568,99.568,99.54,99.56,53029749.0
2006-01-05 22:58:00,99.56,99.575,99.56,99.575,29296959.0
2006-01-05 22:59:00,99.585,99.585,99.575,99.58,6435952.0
2006-01-05 23:00:00,99.575,99.607,99.575,99.607,84796752.0
2006-01-05 23:01:00,99.598,99.615,99.566,99.605,49291971.0
2006-01-05 23:02:00,99.6,99.62,99.6,99.62,40706673.0
2006-01-05 23:03:00,99.61,99.65,99.61,99.65,36592580.0
2006-01-05 23:04:00,99.64,99.68,99.64,99.68,76183920.0
2006-01-05 23:05:00,99.675,99.693,99.65,99.66,20170287.0
2006-01-05 23:06:00,99.67,99.688,99.649,99.653,19674485.0
2006-01-05 23:07:00,99.66,99.67,99.655,99.67,43669940.0
2006-01-05 23:08:00,99.665,99.67,99.66,99.66,8627533.0
2006-01-05 23:09:00,99.665,99.71,99.665,99.71,33724051.0
2006-01-05 23:10:00,99.715,99.731,99.715,99.72,98935819.0
2006-01-05 23:11:00,99.725,99.725,99.703,99.703,93604564.0
2006-01-05 23:12:00,99.702,99.727,99.702,99.715,19743437.0
2006-01-05 23:13:00,99.705,99.742,99.705,99.725,53519823.0
2006-01-05 23:14:00,99.72,99.735,99.72,99.725,52383362.0
2006-01-05 23:15:00,99.73,99.73,99.705,99.705,32932415.0
2006-01-05 23:16:00,99.715,99.715,99.645,99.645,126188890.0
2006-01-05 23:17:00,99.695,99.697,99.693,99.697,133088163.0
2006-01-05 23:18:00,99.705,99.705,99.67,99.67,16811438.0
2006-01-05 23:19:00,99.675,99.676,99.655,99.665,162500385.0
2006-01-05 23:20:00,99.66,99.67,99.66,99.67,62815354.0
2006-01-05 23:21:00,99.67,99.67,99.64,99.665,86361571.0
2006-01-05 23:22:00,99.665,99.665,99.655,99.665,132778911.0
2006-01-05 23:23:00,99.665,99.67,99.615,99.663,12675846.0
2006-01-05 23:24:00,99.667,99.675,99.665,99.675,12736205.0
2006-01-05 23:25:00,99.655,99.67,99.655,99.67,39214730.0
2006-01-05 23:26:00,99.663,99.68,99.654,99.66,23684363.0
2006-01-05 23:27:00,99.66,99.678,99.66,99.67,70625098.0
2006-01-05 23:28:00,99.675,99.675,99.645,99.645,188511561.0
2006-01-05 23:29:00,99.652,99.66,99.65,99.652,40646512.0
2006-01-05 23:30:00,99.652,99.66,99.65,99.653,367962540.0
2006-01-05 23:31:00,99.66,99.68,99.66,99.675,84602113.0
2006-01-05 23:32:00,99.673,99.677,99.655,99.655,23287023.0
2006-01-05 23:33:00,99.665,99.665,99.647,99.665,31013616.0
2006-01-05 23:34:00,99.653,99.675,99.653,99.66,116574372.0
2006-01-05 23:35:00,99.657,99.685,99.657,99.685,111507902.0
2006-01-05 23:36:00,99.68,99.69,99.675,99.675,28999051.0
2006-01-05 23:37:00,99.685,99.69,99.677,99.69,114344902.0
2006-01-05 23:38:00,99.675,99.697,99.66,99.697,16134085.0
2006-01-05 23:39:00,99.695,99.705,99.69,99.7,37279741.0
2006-01-05 23:40:00,99.695,99.7,99.685,99.7,109855627.0
2006-01-05 23:41:00,99.693,99.703,99.675,99.675,249723340.0
2006-01-05 23:42:00,99.68,99.68,99.665,99.67,54098924.0
2006-01-05 23:43:00,99.665,99.675,99.658,99.658,84248639.0
2006-01-05 23:44:00,99.665,99.67,99.66,99.665,55804090.0
2006-01-05 23:45:00,99.67,99.67,99.657,99.67,22814889.0
2006-01-05 23:46:00,99.665,99.675,99.66,99.67,45784615.0
2006-01-05 23:47:00,99.668,99.675,99.655,99.665,90581285.0
2006-01-05 23:48:00,99.665,99.666,99.625,99.655,46743344.0
2006-01-05 23:49:00,99.66,99.66,99.655,99.66,71495001.0
2006-01-05 23:50:00,99.65,99.67,99.65,99.67,65952906.0
2006-01-05 23:51:00,99.68,99.695,99.665,99.665,59537212.0
2006-01-05 23:52:00,99.67,99.688,99.642,99.683,39004032.0
2006-01-05 23:53:00,99.68,99.691,99.68,99.685,77897853.0
2006-01-05 23:54:00,99.69,99.71,99.69,99.705,8692702.0
2006-01-05 23:55:00,99.7,99.7,99.68,99.68,121747457.0
2006-01-05 23:56:00,99.69,99.725,99.69,99.725,191328646.0
2006-01-05 23:57:00,99.725,99.735,99.72,99.73,95992542.0
2006-01-05 23:58:00,99.718,99.73,99.718,99.73,31357939.0
2006-01-05 23:59:00,99.725,99.735,99.72,99.725,10182700.0
2006-01-06 00:00:00,99.725,99.735,99.7,99.725,20600027.0
2006-01-06 00:30:00,99.725,99.8,99.725,99.8,45666155.0
2006-01-06 00:31:00,99.795,99.815,99.79,99.805,294033909.0
2006-01-06 00:32:00,99.8,99.802,99.79,99.79,243781550.0
2006-01-06 00:33:00,99.792,99.792,99.785,99.785,58626632.0
2006-01-06 00:34:00,99.785,99.8,99.785,99.8,25137659.0
2006-01-06 00:35:00,99.79,99.807,99.787,99.805,34713637.0
2006-01-06 00:36:00,99.81,99.818,99.81,99.815,161031679.0
2006-01-06 00:37:00,99.815,99.815,99.79,99.79,116996251.0
2006-01-06 00:38:00,99.785,99.816,99.785,99.805,238476201.0
2006-01-06 00:39:00,99.81,99.81,99.79,99.79,42338745.0
2006-01-06 00:40:00,99.805,99.805,99.779,99.783,50839048.0
2006-01-06 00:41:00,99.785,99.79,99.78,99.785,74417154.0
2006-01-06 00:42:00,99.78,99.784,99.732,99.775,62934623.0
2006-01-06 00:43:00,99.765,99.782,99.765,99.775,21993243.0
2006-01-06 00:44:00,99.78,99.795,99.78,99.79,47012011.0
2006-01-06 00:45:00,99.79,99.795,99.778,99.79,25478904.0
2006-01-06 00:46:00,99.795,99.795,99.783,99.79,13618073.0
2006-01-06 00:47:00,99.78,99.815,99.78,99.812,69448687.0
2006-01-06 00:48:00,99.815,99.815,99.78,99.78,59279938.0
2006-01-06 00:49:00,99.79,99.79,99.785,99.79,28294359.0
2006-01-06 00:50:00,99.795,99.795,99.78,99.782,220620964.0
2006-01-06 00:51:00,99.785,99.79,99.77,99.785,20015130.0
2006-01-06 00:52:00,99.78,99.79,99.775,99.785,126761454.0
2006-01-06 00:53:00,99.785,99.79,99.782,99.785,139156101.0
2006-01-06 00:54:00,99.785,99.79,99.78,99.783,79596334.0
2006-01-06 00:55:00,99.785,99.787,99.777,99.78,28869393.0
2006-01-06 00:56:00,99.785,99.79,99.777,99.79,65016051.0
2006-01-06 00:57:00,99.795,99.795,99.777,99.783,115131644.0
2006-01-06 00:58:00,99.79,99.795,99.778,99.78,313916580.0
2006-01-06 00:59:00,99.785,99.803,99.785,99.795,60739127.0
2006-01-06 01:00:00,99.795,99.84,99.795,99.805,247716767.0
2006-01-06 01:01:00,99.803,99.834,99.803,99.813,67095210.0
2006-01-06 01:02:00,99.815,99.83,99.79,99.79,56018829.0
2006-01-06 01:03:00,99.79,99.796,99.775,99.775,37514289.0
2006-01-06 01:04:00,99.79,99.79,99.75,99.77,42471071.0
2006-01-06 01:05:00,99.77,99.78,99.76,99.78,14966534.0
2006-01-06 01:06:00,99.78,99.787,99.78,99.78,46218071.0
2006-01-06 01:07:00,99.79,99.8,99.79,99.8,14424666.0
2006-01-06 01:08:00,99.815,99.815,99.787,99.79,23686348.0
2006-01-06 01:09:00,99.785,99.806,99.785,99.785,21850561.0
2006-01-06 01:10:00,99.795,99.805,99.788,99.788,42713571.0
2006-01-06 01:11:00,99.79,99.8,99.79,99.795,74808117.0
2006-01-06 01:12:00,99.8,99.82,99.79,99.82,47655385.0
2006-01-06 01:13:00,99.82,99.83,99.815,99.83,188978752.0
2006-01-06 01:14:00,99.83,99.835,99.825,99.83,155150001.0
2006-01-06 01:15:00,99.83,99.83,99.78,99.823,61437598.0
2006-01-06 01:16:00,99.835,99.84,99.822,99.84,103511519.0
2006-01-06 01:17:00,99.835,99.84,99.83,99.83,66430768.0
2006-01-06 01:18:00,99.835,99.84,99.82,99.833,23254503.0
2006-01-06 01:19:00,99.84,99.84,99.785,99.83,135655486.0
2006-01-06 01:20:00,99.827,99.831,99.815,99.815,71879753.0
2006-01-06 01:21:00,99.813,99.82,99.81,99.82,73534658.0
2006-01-06 01:22:00,99.815,99.83,99.815,99.83,23109239.0
2006-01-06 01:23:00,99.83,99.83,99.82,99.83,182649073.0
2006-01-06 01:24:00,99.82,99.83,99.82,99.825,30062891.0
2006-01-06 01:25:00,99.82,99.83,99.82,99.83,79477259.0
2006-01-06 01:26:00,99.83,99.83,99.82,99.825,74504797.0
2006-01-06 01:27:00,99.823,99.828,99.815,99.815,54104420.0
2006-01-06 01:28:00,99.82,99.82,99.805,99.805,18403092.0
2006-01-06 01:29:00,99.81,99.81,99.76,99.8,30631860.0
2006-01-06 01:30:00,99.803,99.807,99.795,99.795,38231105.0
2006-01-06 01:31:00,99.797,99.83,99.781,99.83,66243078.0
2006-01-06 01:32:00,99.83,99.85,99.83,99.85,45498977.0
2006-01-06 01:33:00,99.84,99.85,99.84,99.847,98595622.0
2006-01-06 01:34:00,99.85,99.856,99.805,99.805,46974529.0
2006-01-06 01:35:00,99.85,99.855,99.85,99.85,75614785.0
2006-01-06 01:36:00,99.847,99.865,99.835,99.865,11881672.0
2006-01-06 01:37:00,99.863,99.863,99.85,99.85,48688939.0
2006-01-06 01:38:00,99.85,99.865,99.825,99.865,27395132.0
2006-01-06 01:39:00,99.87,99.87,99.8,99.8,20221284.0
2006-01-06 01:40:00,99.8,99.815,99.8,99.815,79300475.0
2006-01-06 01:41:00,99.81,99.82,99.8,99.81,33389851.0
2006-01-06 01:42:00,99.81,99.81,99.745,99.745,82350410.0
2006-01-06 01:43:00,99.745,99.813,99.745,99.8,250821989.0
2006-01-06 01:44:00,99.795,99.825,99.79,99.79,53349797.0
2006-01-06 01:45:00,99.815,99.83,99.775,99.78,123350002.0
2006-01-06 01:46:00,99.74,99.78,99.74,99.78,58327236.0
2006-01-06 01:47:00,99.78,99.79,99.78,99.785,66601971.0
2006-01-06 01:48:00,99.785,99.811,99.785,99.785,40181730.0
2006-01-06 01:49:00,99.785,99.81,99.782,99.795,144313414.0
2006-01-06 01:50:00,99.795,99.8,99.752,99.79,156688942.0
2006-01-06 01:51:00,99.78,99.785,99.75,99.77,291132173.0
2006-01-06 01:52:00,99.77,99.77,99.74,99.74,14349811.0
2006-01-06 01:53:00,99.74,99.764,99.715,99.763,52724600.0
2006-01-06 01:54:00,99.765,99.775,99.76,99.775,47788407.0
2006-01-06 01:55:00,99.77,99.77,99.744,99.745,38499191.0
2006-01-06 01:56:00,99.743,99.743,99.718,99.718,25522592.0
2006-01-06 01:57:00,99.725,99.733,99.725,99.733,204498572.0
2006-01-06 01:58:00,99.735,99.74,99.73,99.73,115375428.0
2006-01-06 01:59:00,99.74,99.755,99.74,99.75,39978213.0
2006-01-06 02:00:00,99.745,99.825,99.745,99.825,9581012.0
2006-01-06 02:01:00,99.83,99.835,99.808,99.808,34248514.0
2006-01-06 02:02:00,99.82,99.82,99.77,99.785,104544263.0
2006-01-06 02:03:00,99.785,99.795,99.75,99.75,195173560.0
2006-01-06 02:04:00,99.74,99.75,99.71,99.75,117766935.0
2006-01-06 02:05:00,99.755,99.755,99.74,99.74,8017618.0
2006-01-06 02:06:00,99.735,99.755,99.735,99.74,76079550.0
2006-01-06 02:07:00,99.743,99.755,99.705,99.75,42464923.0
2006-01-06 02:08:00,99.745,99.754,99.73,99.73,55756895.0
2006-01-06 02:09:00,99.72,99.731,99.713,99.72,72269235.0
2006-01-06 02:10:00,99.73,99.73,99.719,99.72,67156678.0
2006-01-06 02:11:00,99.715,99.719,99.692,99.715,46992404.0
2006-01-06 02:12:00,99.715,99.748,99.715,99.748,88892327.0
2006-01-06 02:13:00,99.75,99.758,99.732,99.735,48275637.0
2006-01-06 02:14:00,99.74,99.74,99.707,99.73,23775415.0
2006-01-06 02:15:00,99.725,99.74,99.715,99.715,51555883.0
2006-01-06 02:16:00,99.708,99.737,99.708,99.725,85985550.0
2006-01-06 02:17:00,99.73,99.76,99.73,99.76,51532602.0
2006-01-06 02:18:00,99.755,99.77,99.753,99.753,227808181.0
2006-01-06 02:19:00,99.76,99.772,99.73,99.755,112223546.0
2006-01-06 02:20:00,99.76,99.805,99.744,99.745,35172883.0
2006-01-06 02:21:00,99.747,99.747,99.725,99.725,16161558.0
2006-01-06 02:22:00,99.74,99.74,99.705,99.705,111795952.0
2006-01-06 02:23:00,99.695,99.715,99.69,99.69,31472815.0
2006-01-06 02:24:00,99.695,99.698,99.683,99.687,112748131.0
2006-01-06 02:25:00,99.69,99.725,99.69,99.713,122981723.0
2006-01-06 02:26:00,99.725,99.725,99.702,99.715,28494687.0
2006-01-06 02:27:00,99.705,99.72,99.683,99.683,22730136.0
2006-01-06 02:28:00,99.685,99.71,99.685,99.71,78161599.0
2006-01-06 02:29:00,99.703,99.73,99.692,99.692,378796114.0
2006-01-06 02:30:00,99.692,99.71,99.692,99.702,39493308.0
2006-01-06 02:31:00,99.695,99.72,99.695,99.695,182471744.0
2006-01-06 02:32:00,99.69,99.692,99.663,99.69,65442088.0
2006-01-06 02:33:00,99.69,99.71,99.678,99.683,25052212.0
2006-01-06 02:34:00,99.69,99.69,99.668,99.675,43340773.0
2006-01-06 02:35:00,99.695,99.707,99.695,99.707,11623805.0
2006-01-06 02:36:00,99.703,99.735,99.669,99.735,13449174.0
2006-01-06 02:37:00,99.735,99.735,99.715,99.725,122017003.0
2006-01-06 02:38:00,99.725,99.725,99.68,99.71,82658472.0
2006-01-06 02:39:00,99.71,99.71,99.68,99.68,62113472.0
2006-01-06 02:40:00,99.685,99.685,99.635,99.635,157278730.0
2006-01-06 02:41:00,99.63,99.695,99.63,99.695,16686290.0
2006-01-06 02:42:00,99.687,99.687,99.683,99.685,125839788.0
2006-01-06 02:43:00,99.635,99.715,99.635,99.715,127347754.0
2006-01-06 02:44:00,99.705,99.715,99.682,99.7,30586435.0
2006-01-06 02:45:00,99.695,99.715,99.65,99.65,51120682.0
2006-01-06 02:46:00,99.655,99.655,99.615,99.635,58722649.0
2006-01-06 02:47:00,99.645,99.656,99.632,99.632,21504669.0
2006-01-06 02:48:00,99.633,99.655,99.63,99.655,103054679.0
2006-01-06 02:49:00,99.65,99.65,99.61,99.625,95645613.0
2006-01-06 02:50:00,99.62,99.655,99.62,99.625,32439446.0
2006-01-06 02:51:00,99.62,99.62,99.575,99.575,8115447.0
2006-01-06 02:52:00,99.58,99.6,99.58,99.59,40664809.0
2006-01-06 02:53:00,99.583,99.59,99.57,99.59,18288236.0
2006-01-06 02:54:00,99.58,99.633,99.58,99.625,21746938.0
2006-01-06 02:55:00,99.63,99.646,99.615,99.64,73972153.0
2006-01-06 02:56:00,99.65,99.66,99.625,99.65,33269007.0
2006-01-06 02:57:00,99.66,99.685,99.63,99.63,45079374.0
2006-01-06 02:58:00,99.635,99.678,99.635,99.678,47355147.0
2006-01-06 02:59:00,99.687,99.715,99.67,99.685,85722560.0
2006-01-06 03:00:00,99.69,99.69,99.655,99.655,5931207.0
2006-01-06 03:01:00,99.645,99.645,99.629,99.63,29171522.0
2006-01-06 03:02:00,99.63,99.651,99.63,99.648,49574411.0
2006-01-06 03:03:00,99.62,99.67,99.62,99.653,21339381.0
2006-01-06 03:04:00,99.65,99.665,99.65,99.665,295307005.0
2006-01-06 03:05:00,99.67,99.685,99.67,99.685,101316879.0
2006-01-06 03:06:00,99.69,99.691,99.663,99.665,73174783.0
2006-01-06 03:07:00,99.658,99.69,99.658,99.69,68061576.0
2006-01-06 03:08:00,99.705,99.705,99.67,99.695,111258477.0
2006-01-06 03:09:00,99.695,99.73,99.695,99.715,30992005.0
2006-01-06 03:10:00,99.72,99.727,99.709,99.727,57220851.0
2006-01-06 03:11:00,99.73,99.745,99.705,99.745,36686267.0
2006-01-06 03:12:00,99.73,99.74,99.685,99.685,51842989.0
2006-01-06 03:13:00,99.74,99.74,99.715,99.74,40614350.0
2006-01-06 03:14:00,99.728,99.744,99.715,99.725,195066039.0
2006-01-06 03:15:00,99.717,99.785,99.717,99.775,29722195.0
2006-01-06 03:16:00,99.78,99.78,99.735,99.745,57753889.0
2006-01-06 03:17:00,99.75,99.765,99.732,99.745,136080210.0
2006-01-06 03:18:00,99.738,99.762,99.738,99.75,79446085.0
2006-01-06 03:19:00,99.76,99.775,99.745,99.775,15688183.0
2006-01-06 03:20:00,99.785,99.8,99.76,99.8,58982003.0
2006-01-06 03:21:00,99.787,99.808,99.787,99.79,85688900.0
2006-01-06 03:22:00,99.798,99.8,99.795,99.795,13778696.0
2006-01-06 03:23:00,99.805,99.805,99.78,99.785,36664973.0
2006-01-06 03:24:00,99.79,99.795,99.777,99.777,58973782.0
2006-01-06 03:25:00,99.785,99.795,99.735,99.735,88416867.0
2006-01-06 03:26:00,99.79,99.82,99.79,99.802,18360988.0
2006-01-06 03:27:00,99.797,99.847,99.797,99.835,104584764.0
2006-01-06 03:28:00,99.835,99.861,99.835,99.843,40899325.0
2006-01-06 03:29:00,99.847,99.88,99.847,99.865,278073158.0
2006-01-06 03:30:00,99.85,99.875,99.845,99.875,93961532.0
2006-01-06 03:31:00,99.86,99.878,99.857,99.86,37806283.0
2006-01-06 03:32:00,99.852,99.87,99.852,99.87,4974009.0
2006-01-06 03:33:00,99.873,99.873,99.862,99.862,6138861.0
2006-01-06 03:34:00,99.863,99.871,99.853,99.87,22352372.0
2006-01-06 03:35:00,99.875,99.875,99.86,99.865,10732066.0
2006-01-06 03:36:00,99.86,99.888,99.832,99.87,134172366.0
2006-01-06 03:37:00,99.875,99.88,99.87,99.88,9691623.0
2006-01-06 03:38:00,99.875,99.887,99.857,99.875,31994954.0
2006-01-06 03:39:00,99.875,99.89,99.852,99.89,41028539.0
2006-01-06 03:40:00,99.89,99.895,99.875,99.895,113671047.0
2006-01-06 03:41:00,99.892,99.95,99.89,99.905,27410047.0
2006-01-06 03:42:00,99.92,99.943,99.89,99.943,24983548.0
2006-01-06 03:43:00,99.945,99.945,99.93,99.93,6668439.0
2006-01-06 03:44:00,99.92,99.935,99.907,99.907,17437522.0
2006-01-06 03:45:00,99.9,99.92,99.85,99.85,64055425.0
2006-01-06 03:46:00,99.87,99.878,99.85,99.865,17562448.0
2006-01-06 03:47:00,99.865,99.865,99.82,99.82,62130803.0
2006-01-06 03:48:00,99.82,99.88,99.82,99.828,105537458.0
2006-01-06 03:49:00,99.825,99.905,99.825,99.875,67036141.0
2006-01-06 03:50:00,99.88,99.905,99.88,99.895,9599838.0
2006-01-06 03:51:00,99.9,99.905,99.88,99.88,39499989.0
2006-01-06 03:52:00,99.868,99.89,99.848,99.855,40166385.0
2006-01-06 03:53:00,99.855,99.885,99.845,99.865,45602625.0
2006-01-06 03:54:00,99.87,99.87,99.845,99.86,14741307.0
2006-01-06 03:55:00,99.853,99.876,99.853,99.875,8511221.0
2006-01-06 03:56:00,99.88,99.89,99.875,99.875,21821197.0
2006-01-06 03:57:00,99.885,99.887,99.875,99.875,71306646.0
2006-01-06 03:58:00,99.872,99.872,99.845,99.845,27026403.0
2006-01-06 03:59:00,99.85,99.86,99.84,99.85,42206555.0
2006-01-06 04:00:00,99.845,99.855,99.82,99.84,21310886.0
2006-01-06 04:01:00,99.84,99.84,99.805,99.84,42092219.0
2006-01-06 04:02:00,99.838,99.855,99.838,99.855,101435787.0
2006-01-06 04:03:00,99.855,99.86,99.846,99.86,4304858.0
2006-01-06 04:04:00,99.85,99.859,99.85,99.857,25706098.0
2006-01-06 04:05:00,99.87,99.87,99.858,99.865,50419259.0
2006-01-06 04:06:00,99.875,99.875,99.86,99.87,149381502.0
2006-01-06 04:07:00,99.855,99.87,99.855,99.865,158046697.0
2006-01-06 04:08:00,99.865,99.87,99.858,99.87,85424268.0
2006-01-06 04:09:00,99.875,99.875,99.855,99.87,113164778.0
2006-01-06 04:10:00,99.86,99.87,99.86,99.87,44583132.0
2006-01-06 04:11:00,99.865,99.865,99.807,99.85,23662275.0
2006-01-06 04:12:00,99.845,99.845,99.81,99.81,142491993.0
2006-01-06 04:13:00,99.82,99.83,99.808,99.815,98298530.0
2006-01-06 04:14:00,99.813,99.825,99.81,99.815,177189976.0
2006-01-06 04:15:00,99.815,99.83,99.815,99.83,19572540.0
2006-01-06 04:16:00,99.825,99.832,99.817,99.83,24557314.0
2006-01-06 04:17:00,99.83,99.85,99.81,99.85,35037823.0
2006-01-06 04:18:00,99.842,99.855,99.842,99.845,45941602.0
2006-01-06 04:19:00,99.855,99.855,99.822,99.822,24775675.0
2006-01-06 04:20:00,99.825,99.86,99.825,99.86,16479762.0
2006-01-06 04:21:00,99.85,99.885,99.85,99.87,24392101.0
2006-01-06 04:22:00,99.87,99.878,99.865,99.878,26492128.0
2006-01-06 04:23:00,99.875,99.876,99.868,99.87,167960506.0
2006-01-06 04:24:00,99.825,99.877,99.825,99.835,39585562.0
2006-01-06 04:25:00,99.885,99.91,99.885,99.91,12149817.0
2006-01-06 04:26:00,99.905,99.905,99.89,99.89,77215097.0
2006-01-06 04:27:00,99.877,99.915,99.877,99.895,45471072.0
2006-01-06 04:28:00,99.87,99.901,99.87,99.873,27225028.0
2006-01-06 04:29:00,99.873,99.895,99.873,99.883,259291800.0
2006-01-06 04:30:00,99.895,99.915,99.895,99.9,24056172.0
2006-01-06 04:31:00,99.905,99.91,99.888,99.892,70376393.0
2006-01-06 04:32:00,99.9,99.9,99.885,99.9,13718580.0
2006-01-06 04:33:00,99.89,99.89,99.88,99.883,32976529.0
2006-01-06 04:34:00,99.895,99.9,99.877,99.877,123999741.0
2006-01-06 04:35:00,99.89,99.891,99.87,99.885,88854155.0
2006-01-06 04:36:00,99.895,99.902,99.875,99.875,143891991.0
2006-01-06 04:37:00,99.87,99.89,99.87,99.882,194619071.0
2006-01-06 04:38:00,99.885,99.885,99.867,99.867,115718570.0
2006-01-06 04:39:00,99.885,99.885,99.872,99.88,15878173.0
2006-01-06 04:40:00,99.88,99.88,99.865,99.877,45881814.0
2006-01-06 04:41:00,99.875,99.875,99.862,99.87,40553426.0
2006-01-06 04:42:00,99.88,99.88,99.873,99.875,30281767.0
2006-01-06 04:43:00,99.865,99.88,99.865,99.865,19967509.0
2006-01-06 04:44:00,99.87,99.87,99.863,99.865,5155378.0
2006-01-06 04:45:00,99.857,99.88,99.857,99.88,82825769.0
2006-01-06 04:46:00,99.875,99.878,99.865,99.875,228040407.0
2006-01-06 04:47:00,99.88,99.905,99.88,99.905,251406490.0
2006-01-06 04:48:00,99.91,99.91,99.897,99.91,143044728.0
2006-01-06 04:49:00,99.903,99.915,99.903,99.905,278853859.0
2006-01-06 04:50:00,99.91,99.925,99.91,99.925,48091458.0
2006-01-06 04:51:00,99.928,99.935,99.915,99.922,42494528.0
2006-01-06 04:52:00,99.93,99.933,99.915,99.933,28231739.0
2006-01-06 04:53:00,99.92,99.928,99.92,99.925,74254796.0
2006-01-06 04:54:00,99.93,99.93,99.923,99.925,92838329.0
2006-01-06 04:55:00,99.93,99.93,99.91,99.925,120311890.0
2006-01-06 04:56:00,99.925,99.928,99.92,99.92,11382740.0
2006-01-06 04:57:00,99.925,99.93,99.915,99.928,41699726.0
2006-01-06 04:58:00,99.925,99.928,99.915,99.915,101264973.0
2006-01-06 04:59:00,99.915,99.92,99.91,99.915,201842032.0
2006-01-06 05:00:00,99.92,99.93,99.915,99.915,75617536.0
2006-01-06 05:01:00,99.913,99.925,99.913,99.92,79752548.0
2006-01-06 05:02:00,99.92,99.938,99.915,99.915,192248745.0
2006-01-06 05:03:00,99.913,99.934,99.913,99.92,38041181.0
2006-01-06 05:04:00,99.925,99.93,99.92,99.93,128526406.0
2006-01-06 05:05:00,99.93,99.945,99.909,99.91,85130185.0
2006-01-06 05:06:00,99.903,99.915,99.9,99.9,66965069.0
2006-01-06 05:07:00,99.905,99.917,99.893,99.915,207690455.0
2006-01-06 05:08:00,99.91,99.91,99.89,99.895,7440582.0
2006-01-06 05:09:00,99.893,99.9,99.893,99.9,82473570.0
2006-01-06 05:10:00,99.893,99.913,99.893,99.895,103079514.0
2006-01-06 05:11:00,99.9,99.905,99.89,99.9,57571497.0
2006-01-06 05:12:00,99.893,99.9,99.845,99.895,17435665.0
2006-01-06 05:13:00,99.89,99.91,99.878,99.878,43321745.0
2006-01-06 05:14:00,99.88,99.894,99.834,99.88,31229559.0
2006-01-06 05:15:00,99.89,99.89,99.873,99.877,155168632.0
2006-01-06 05:16:00,99.875,99.88,99.87,99.877,23309133.0
2006-01-06 05:17:00,99.875,99.875,99.87,99.872,61672608.0
2006-01-06 05:18:00,99.875,99.885,99.87,99.87,79975323.0
2006-01-06 05:19:00,99.875,99.88,99.87,99.87,142789628.0
2006-01-06 05:20:00,99.88,99.88,99.85,99.88,6386305.0
2006-01-06 05:21:00,99.872,99.88,99.87,99.875,17263101.0
2006-01-06 05:22:00,99.877,99.89,99.87,99.89,94103924.0
2006-01-06 05:23:00,99.89,99.89,99.88,99.883,96915145.0
2006-01-06 05:24:00,99.88,99.895,99.88,99.88,120122358.0
2006-01-06 05:25:00,99.86,99.902,99.86,99.89,28821324.0
2006-01-06 05:26:00,99.88,99.91,99.88,99.902,77558576.0
2006-01-06 05:27:00,99.91,99.91,99.895,99.905,73450967.0
2006-01-06 05:28:00,99.905,99.91,99.895,99.9,238800141.0
2006-01-06 05:29:00,99.903,99.91,99.895,99.91,113169085.0
2006-01-06 05:30:00,99.905,99.91,99.86,99.91,208002909.0
2006-01-06 05:31:00,99.9,99.91,99.9,99.903,113240932.0
2006-01-06 05:32:00,99.91,99.91,99.9,99.903,69635645.0
2006-01-06 05:33:00,99.905,99.915,99.9,99.915,315610584.0
2006-01-06 05:34:00,99.905,99.915,99.9,99.91,7329571.0
2006-01-06 05:35:00,99.91,99.91,99.897,99.91,81221672.0
2006-01-06 05:36:00,99.905,99.93,99.905,99.93,128482123.0
2006-01-06 05:37:00,99.935,99.935,99.91,99.925,34237208.0
2006-01-06 05:38:00,99.915,99.93,99.915,99.93,47284313.0
2006-01-06 05:39:00,99.925,99.935,99.917,99.922,99685068.0
2006-01-06 05:40:00,99.93,99.93,99.922,99.93,106672507.0
2006-01-06 05:41:00,99.935,99.935,99.91,99.91,121507778.0
2006-01-06 05:42:00,99.905,99.915,99.897,99.9,56640129.0
2006-01-06 05:43:00,99.903,99.91,99.88,99.905,79142335.0
2006-01-06 05:44:00,99.905,99.915,99.905,99.905,63784010.0
2006-01-06 05:45:00,99.905,99.908,99.885,99.885,27338025.0
2006-01-06 05:46:00,99.895,99.895,99.875,99.875,116292018.0
2006-01-06 05:47:00,99.88,99.895,99.88,99.895,48681767.0
2006-01-06 05:48:00,99.86,99.9,99.86,99.895,54686427.0
2006-01-06 05:49:00,99.885,99.91,99.885,99.91,134146626.0
2006-01-06 05:50:00,99.9,99.925,99.9,99.925,99252179.0
2006-01-06 05:51:00,99.925,99.927,99.897,99.897,47256118.0
2006-01-06 05:52:00,99.91,99.91,99.902,99.905,40961106.0
2006-01-06 05:53:00,99.905,99.913,99.903,99.913,47150612.0
2006-01-06 05:54:00,99.91,99.93,99.91,99.915,281709440.0
2006-01-06 05:55:00,99.903,99.92,99.897,99.91,61965163.0
2006-01-06 05:56:00,99.9,99.916,99.897,99.91,38824280.0
2006-01-06 05:57:00,99.91,99.925,99.9,99.9,16460868.0
2006-01-06 05:58:00,99.907,99.911,99.883,99.883,24433837.0
2006-01-06 05:59:00,99.883,99.909,99.883,99.903,198125552.0
2006-01-06 06:00:00,99.91,99.91,99.9,99.91,5500628.0
2006-01-06 06:01:00,99.905,99.905,99.885,99.9,23901848.0
2006-01-06 06:02:00,99.895,99.899,99.882,99.89,43278976.0
2006-01-06 06:03:00,99.89,99.89,99.88,99.88,198475505.0
2006-01-06 06:04:00,99.89,99.9,99.889,99.89,14443411.0
2006-01-06 06:05:00,99.887,99.89,99.878,99.883,62014021.0
2006-01-06 06:06:00,99.895,99.898,99.888,99.888,202337859.0
2006-01-06 06:07:00,99.89,99.911,99.89,99.905,109208602.0
2006-01-06 06:08:00,99.905,99.905,99.855,99.895,41129242.0
2006-01-06 06:09:00,99.895,99.9,99.888,99.9,18639096.0
2006-01-06 06:10:00,99.89,99.904,99.89,99.895,81008222.0
2006-01-06 06:11:00,99.878,99.878,99.833,99.833,77101749.0
2006-01-06 06:12:00,99.84,99.86,99.837,99.86,117255998.0
2006-01-06 06:13:00,99.805,99.86,99.805,99.86,125436616.0
2006-01-06 06:14:00,99.863,99.89,99.863,99.88,10373835.0
2006-01-06 06:15:00,99.88,99.88,99.87,99.875,71436395.0
2006-01-06 06:16:00,99.88,99.88,99.845,99.863,20497069.0
2006-01-06 06:17:00,99.87,99.875,99.86,99.875,26455340.0
2006-01-06 06:18:00,99.867,99.867,99.855,99.86,61024221.0
2006-01-06 06:19:00,99.852,99.871,99.849,99.85,23200673.0
2006-01-06 06:20:00,99.845,99.854,99.84,99.847,59850570.0
2006-01-06 06:21:00,99.855,99.86,99.852,99.855,107544009.0
2006-01-06 06:22:00,99.848,99.851,99.845,99.848,42868731.0
2006-01-06 06:23:00,99.86,99.86,99.85,99.85,74309475.0
2006-01-06 06:24:00,99.855,99.86,99.85,99.855,11680518.0
2006-01-06 06:25:00,99.865,99.87,99.857,99.87,70098115.0
2006-01-06 06:26:00,99.86,99.875,99.85,99.85,997420385.0
2006-01-06 06:27:00,99.855,99.855,99.845,99.845,212007180.0
2006-01-06 06:28:00,99.837,99.855,99.837,99.845,41057824.0
2006-01-06 06:29:00,99.845,99.85,99.84,99.84,52926473.0
2006-01-06 06:30:00,99.843,99.851,99.833,99.833,264193656.0
2006-01-06 06:31:00,99.837,99.84,99.827,99.835,333819731.0
2006-01-06 06:32:00,99.833,99.84,99.833,99.84,17748495.0
2006-01-06 06:33:00,99.83,99.84,99.83,99.83,14555219.0
2006-01-06 06:34:00,99.84,99.845,99.83,99.84,162966046.0
2006-01-06 06:35:00,99.84,99.84,99.827,99.84,164906346.0
2006-01-06 06:36:00,99.84,99.845,99.83,99.833,35623978.0
2006-01-06 06:37:00,99.835,99.844,99.835,99.843,138851677.0
2006-01-06 06:38:00,99.84,99.855,99.84,99.845,88030014.0
2006-01-06 06:39:00,99.84,99.875,99.84,99.875,296018685.0
2006-01-06 06:40:00,99.87,99.87,99.855,99.86,31114371.0
2006-01-06 06:41:00,99.868,99.875,99.86,99.865,132870814.0
2006-01-06 06:42:00,99.865,99.875,99.858,99.875,70678836.0
2006-01-06 06:43:00,99.857,99.87,99.857,99.865,93049117.0
2006-01-06 06:44:00,99.86,99.87,99.825,99.87,127491579.0
2006-01-06 06:45:00,99.867,99.915,99.867,99.903,42710777.0
2006-01-06 06:46:00,99.915,99.915,99.9,99.91,18785079.0
2006-01-06 06:47:00,99.91,99.91,99.885,99.887,44413123.0
2006-01-06 06:48:00,99.885,99.885,99.843,99.843,30424355.0
2006-01-06 06:49:00,99.84,99.85,99.84,99.845,41154367.0
2006-01-06 06:50:00,99.85,99.855,99.835,99.85,97874216.0
2006-01-06 06:51:00,99.845,99.867,99.845,99.855,38496335.0
2006-01-06 06:52:00,99.842,99.85,99.84,99.845,56437568.0
2006-01-06 06:53:00,99.842,99.855,99.842,99.843,60668386.0
2006-01-06 06:54:00,99.837,99.848,99.791,99.823,44682552.0
2006-01-06 06:55:00,99.83,99.837,99.824,99.835,61806151.0
2006-01-06 06:56:00,99.835,99.864,99.835,99.845,1188687.0
2006-01-06 06:57:00,99.837,99.865,99.815,99.837,117556326.0
2006-01-06 06:58:00,99.842,99.848,99.784,99.83,8065199.0
2006-01-06 06:59:00,99.838,99.856,99.825,99.85,49777975.0
2006-01-06 07:00:00,99.835,99.854,99.835,99.835,46812142.0
2006-01-06 07:01:00,99.84,99.84,99.83,99.83,196075986.0
2006-01-06 07:02:00,99.83,99.83,99.81,99.825,15010577.0
2006-01-06 07:03:00,99.82,99.845,99.81,99.82,138630038.0
2006-01-06 07:04:00,99.83,99.84,99.825,99.83,23336915.0
2006-01-06 07:05:00,99.835,99.845,99.817,99.84,233034281.0
2006-01-06 07:06:00,99.84,99.84,99.823,99.83,10317882.0
2006-01-06 07:07:00,99.83,99.83,99.823,99.823,99869009.0
2006-01-06 07:08:00,99.825,99.845,99.82,99.82,37398750.0
2006-01-06 07:09:00,99.82,99.822,99.81,99.815,91750281.0
2006-01-06 07:10:00,99.805,99.815,99.805,99.815,50554624.0
2006-01-06 07:11:00,99.805,99.82,99.805,99.807,48353592.0
2006-01-06 07:12:00,99.81,99.815,99.808,99.815,223302800.0
2006-01-06 07:13:00,99.817,99.825,99.812,99.825,89741147.0
2006-01-06 07:14:00,99.82,99.824,99.805,99.805,129158009.0
2006-01-06 07:15:00,99.815,99.816,99.81,99.81,116309240.0
2006-01-06 07:16:00,99.81,99.82,99.805,99.82,65072058.0
2006-01-06 07:17:00,99.82,99.82,99.803,99.815,339384911.0
2006-01-06 07:18:00,99.813,99.825,99.81,99.825,28397029.0
2006-01-06 07:19:00,99.82,99.825,99.807,99.825,14752064.0
2006-01-06 07:20:00,99.81,99.84,99.81,99.83,82655226.0
2006-01-06 07:21:00,99.827,99.84,99.788,99.835,17923044.0
2006-01-06 07:22:00,99.825,99.835,99.82,99.82,112887872.0
2006-01-06 07:23:00,99.81,99.84,99.81,99.82,122865479.0
2006-01-06 07:24:00,99.815,99.825,99.81,99.82,172287481.0
2006-01-06 07:25:00,99.82,99.82,99.805,99.815,80526250.0
2006-01-06 07:26:00,99.81,99.825,99.81,99.825,27204669.0
2006-01-06 07:27:00,99.82,99.838,99.818,99.82,198096316.0
2006-01-06 07:28:00,99.82,99.831,99.815,99.815,55345640.0
2006-01-06 07:29:00,99.815,99.83,99.815,99.82,13427985.0
2006-01-06 07:30:00,99.812,99.855,99.812,99.855,22540327.0
2006-01-06 07:31:00,99.85,99.855,99.835,99.845,41775738.0
2006-01-06 07:32:00,99.805,99.86,99.805,99.84,16308351.0
2006-01-06 07:33:00,99.84,99.85,99.84,99.845,60878784.0
2006-01-06 07:34:00,99.85,99.855,99.837,99.85,25676145.0
2006-01-06 07:35:00,99.835,99.848,99.835,99.845,18325523.0
2006-01-06 07:36:00,99.842,99.854,99.839,99.84,34028697.0
2006-01-06 07:37:00,99.835,99.84,99.83,99.83,22690194.0
2006-01-06 07:38:00,99.84,99.84,99.828,99.84,32508445.0
2006-01-06 07:39:00,99.84,99.84,99.821,99.823,56573164.0
2006-01-06 07:40:00,99.825,99.837,99.822,99.822,88087927.0
2006-01-06 07:41:00,99.823,99.841,99.823,99.827,145668334.0
2006-01-06 07:42:00,99.84,99.84,99.825,99.84,100291698.0
2006-01-06 07:43:00,99.833,99.851,99.833,99.845,237360375.0
2006-01-06 07:44:00,99.845,99.85,99.842,99.85,40235368.0
2006-01-06 07:45:00,99.843,99.852,99.825,99.825,71051164.0
2006-01-06 07:46:00,99.818,99.837,99.813,99.822,173540052.0
2006-01-06 07:47:00,99.83,99.834,99.819,99.82,9758807.0
2006-01-06 07:48:00,99.815,99.815,99.805,99.81,61593588.0
2006-01-06 07:49:00,99.805,99.81,99.8,99.81,119674639.0
2006-01-06 07:50:00,99.797,99.81,99.797,99.81,182465677.0
2006-01-06 07:51:00,99.8,99.81,99.797,99.805,23187095.0
2006-01-06 07:52:00,99.803,99.81,99.803,99.803,168020947.0
2006-01-06 07:53:00,99.805,99.81,99.797,99.797,29799143.0
2006-01-06 07:54:00,99.81,99.815,99.765,99.81,58729641.0
2006-01-06 07:55:00,99.81,99.815,99.795,99.81,41968433.0
2006-01-06 07:56:00,99.805,99.805,99.754,99.802,233490576.0
2006-01-06 07:57:00,99.81,99.81,99.803,99.805,94362382.0
2006-01-06 07:58:00,99.798,99.81,99.798,99.81,50792043.0
2006-01-06 07:59:00,99.81,99.81,99.775,99.805,7850742.0
2006-01-06 08:00:00,99.795,99.795,99.77,99.77,90196650.0
2006-01-06 08:01:00,99.76,99.777,99.758,99.77,49209377.0
2006-01-06 08:02:00,99.75,99.76,99.75,99.75,43626137.0
2006-01-06 08:03:00,99.753,99.768,99.733,99.768,20852519.0
2006-01-06 08:04:00,99.77,99.77,99.753,99.753,323101829.0
2006-01-06 08:05:00,99.75,99.763,99.75,99.75,33965795.0
2006-01-06 08:06:00,99.753,99.771,99.747,99.77,52172746.0
2006-01-06 08:07:00,99.757,99.77,99.757,99.76,232022196.0
2006-01-06 08:08:00,99.757,99.77,99.757,99.77,108703984.0
2006-01-06 08:09:00,99.762,99.77,99.76,99.77,262358687.0
2006-01-06 08:10:00,99.768,99.775,99.76,99.775,10305046.0
2006-01-06 08:11:00,99.76,99.775,99.725,99.763,158821205.0
2006-01-06 08:12:00,99.757,99.78,99.723,99.753,76373506.0
2006-01-06 08:13:00,99.76,99.775,99.76,99.765,146279104.0
2006-01-06 08:14:00,99.762,99.77,99.723,99.745,3161785.0
2006-01-06 08:15:00,99.743,99.765,99.743,99.747,119313608.0
2006-01-06 08:16:00,99.755,99.76,99.71,99.753,283694678.0
2006-01-06 08:17:00,99.752,99.782,99.731,99.765,72735160.0
2006-01-06 08:18:00,99.773,99.79,99.773,99.79,66666727.0
2006-01-06 08:19:00,99.785,99.81,99.775,99.81,176750027.0
2006-01-06 08:20:00,99.807,99.835,99.787,99.835,17650787.0
2006-01-06 08:21:00,99.822,99.825,99.8,99.825,287149654.0
2006-01-06 08:22:00,99.82,99.847,99.82,99.835,29790665.0
2006-01-06 08:23:00,99.833,99.88,99.833,99.845,223421845.0
2006-01-06 08:24:00,99.843,99.858,99.84,99.853,21779810.0
2006-01-06 08:25:00,99.86,99.86,99.825,99.855,160832261.0
2006-01-06 08:26:00,99.855,99.864,99.855,99.855,44578847.0
2006-01-06 08:27:00,99.84,99.843,99.83,99.83,135062124.0
2006-01-06 08:28:00,99.837,99.846,99.837,99.84,40561747.0
2006-01-06 08:29:00,99.84,99.862,99.84,99.855,89129116.0
2006-01-06 08:30:00,99.86,99.873,99.86,99.873,95477466.0
2006-01-06 08:31:00,99.87,99.878,99.866,99.868,1251151604.0
2006-01-06 08:32:00,99.87,99.875,99.862,99.87,101220119.0
2006-01-06 08:33:00,99.87,99.879,99.855,99.855,93182385.0
2006-01-06 08:34:00,99.86,99.86,99.855,99.86,109233071.0
2006-01-06 08:35:00,99.86,99.86,99.838,99.84,74523003.0
2006-01-06 08:36:00,99.845,99.845,99.838,99.84,29668018.0
2006-01-06 08:37:00,99.85,99.869,99.85,99.855,18861588.0
2006-01-06 08:38:00,99.865,99.868,99.857,99.857,20790839.0
2006-01-06 08:39:00,99.855,99.857,99.84,99.84,12219647.0
2006-01-06 08:40:00,99.84,99.85,99.83,99.85,94438579.0
2006-01-06 08:41:00,99.85,99.85,99.84,99.85,62623224.0
2006-01-06 08:42:00,99.85,99.853,99.833,99.833,117919284.0
2006-01-06 08:43:00,99.845,99.845,99.833,99.835,30519960.0
2006-01-06 08:44:00,99.837,99.843,99.835,99.835,122759905.0
2006-01-06 08:45:00,99.835,99.85,99.834,99.85,25224005.0
2006-01-06 08:46:00,99.84,99.861,99.835,99.835,106374013.0
2006-01-06 08:47:00,99.845,99.848,99.84,99.845,87519897.0
2006-01-06 08:48:00,99.84,99.851,99.835,99.835,44780355.0
2006-01-06 08:49:00,99.835,99.85,99.83,99.83,101322936.0
2006-01-06 08:50:00,99.83,99.83,99.773,99.808,32687271.0
2006-01-06 08:51:00,99.825,99.825,99.777,99.8,79297211.0
2006-01-06 08:52:00,99.792,99.803,99.792,99.8,48477679.0
2006-01-06 08:53:00,99.805,99.82,99.79,99.805,14554475.0
2006-01-06 08:54:00,99.805,99.81,99.8,99.805,86140060.0
2006-01-06 08:55:00,99.788,99.81,99.788,99.81,38715334.0
2006-01-06 08:56:00,99.81,99.82,99.79,99.79,32917400.0
2006-01-06 08:57:00,99.78,99.792,99.77,99.77,722653671.0
2006-01-06 08:58:00,99.78,99.78,99.753,99.755,73698555.0
2006-01-06 08:59:00,99.76,99.785,99.76,99.785,97855098.0
2006-01-06 09:00:00,99.785,99.802,99.782,99.782,205461434.0
2006-01-06 09:01:00,99.795,99.795,99.777,99.79,97370452.0
2006-01-06 09:02:00,99.79,99.79,99.773,99.775,34794702.0
2006-01-06 09:03:00,99.775,99.81,99.765,99.785,62748396.0
2006-01-06 09:04:00,99.785,99.79,99.735,99.783,136680390.0
2006-01-06 09:05:00,99.785,99.822,99.785,99.822,43395722.0
2006-01-06 09:06:00,99.83,99.83,99.815,99.83,166447006.0
2006-01-06 09:07:00,99.825,99.835,99.815,99.822,78571101.0
2006-01-06 09:08:00,99.83,99.837,99.829,99.837,41972272.0
2006-01-06 09:09:00,99.84,99.84,99.83,99.833,78257362.0
2006-01-06 09:10:00,99.84,99.855,99.837,99.837,133399138.0
2006-01-06 09:11:00,99.85,99.857,99.845,99.845,22881398.0
2006-01-06 09:12:00,99.843,99.86,99.828,99.828,50333998.0
2006-01-06 09:13:00,99.84,99.845,99.83,99.83,26642084.0
2006-01-06 09:14:00,99.825,99.847,99.82,99.845,60531624.0
2006-01-06 09:15:00,99.835,99.855,99.79,99.855,8371384.0
2006-01-06 09:16:00,99.86,99.905,99.814,99.865,72293499.0
2006-01-06 09:17:00,99.87,99.895,99.832,99.88,19635903.0
2006-01-06 09:18:00,99.875,99.89,99.872,99.872,129126739.0
2006-01-06 09:19:00,99.88,99.88,99.86,99.86,41665069.0
2006-01-06 09:20:00,99.865,99.865,99.853,99.855,164658578.0
2006-01-06 09:21:00,99.855,99.882,99.855,99.86,258160813.0
2006-01-06 09:22:00,99.85,99.859,99.81,99.85,37063087.0
2006-01-06 09:23:00,99.848,99.85,99.84,99.85,63551054.0
2006-01-06 09:24:00,99.838,99.84,99.815,99.84,53518484.0
2006-01-06 09:25:00,99.84,99.842,99.813,99.813,38569147.0
2006-01-06 09:26:00,99.815,99.84,99.782,99.79,62984751.0
2006-01-06 09:27:00,99.79,99.825,99.79,99.815,98504656.0
2006-01-06 09:28:00,99.805,99.825,99.805,99.815,60059133.0
2006-01-06 09:29:00,99.81,99.825,99.81,99.825,77442502.0
2006-01-06 09:30:00,99.83,99.83,99.795,99.795,14947689.0
2006-01-06 09:31:00,99.79,99.8,99.79,99.795,108544155.0
2006-01-06 09:32:00,99.8,99.8,99.775,99.775,33440621.0
2006-01-06 09:33:00,99.78,99.78,99.767,99.78,247618609.0
2006-01-06 09:34:00,99.775,99.775,99.75,99.75,40762983.0
2006-01-06 09:35:00,99.755,99.761,99.74,99.755,71461604.0
2006-01-06 09:36:00,99.75,99.775,99.75,99.765,9795434.0
2006-01-06 09:37:00,99.767,99.767,99.717,99.73,138024002.0
2006-01-06 09:38:00,99.737,99.75,99.732,99.75,129427711.0
2006-01-06 09:39:00,99.75,99.77,99.743,99.743,51037518.0
2006-01-06 09:40:00,99.745,99.755,99.743,99.745,58871607.0
2006-01-06 09:41:00,99.75,99.75,99.732,99.735,23977312.0
2006-01-06 09:42:00,99.73,99.73,99.723,99.723,57402084.0
2006-01-06 09:43:00,99.723,99.727,99.707,99.71,36223312.0
2006-01-06 09:44:00,99.72,99.735,99.682,99.735,122389365.0
2006-01-06 09:45:00,99.69,99.75,99.69,99.72,41681137.0
2006-01-06 09:46:00,99.72,99.72,99.675,99.72,43851538.0
2006-01-06 09:47:00,99.71,99.713,99.7,99.7,27594440.0
2006-01-06 09:48:00,99.692,99.692,99.655,99.66,41947644.0
2006-01-06 09:49:00,99.66,99.71,99.66,99.69,41392988.0
2006-01-06 09:50:00,99.693,99.693,99.66,99.665,37236952.0
2006-01-06 09:51:00,99.665,99.665,99.61,99.64,10157138.0
2006-01-06 09:52:00,99.64,99.663,99.64,99.66,12498574.0
2006-01-06 09:53:00,99.655,99.655,99.637,99.638,76340165.0
2006-01-06 09:54:00,99.635,99.645,99.635,99.64,44108128.0
2006-01-06 09:55:00,99.635,99.635,99.583,99.595,51787383.0
2006-01-06 09:56:00,99.585,99.585,99.572,99.573,84502369.0
2006-01-06 09:57:00,99.567,99.62,99.567,99.62,56068521.0
2006-01-06 09:58:00,99.615,99.65,99.615,99.65,39323266.0
2006-01-06 09:59:00,99.66,99.66,99.64,99.65,23332878.0
2006-01-06 10:00:00,99.652,99.654,99.594,99.63,117192354.0
2006-01-06 10:01:00,99.62,99.646,99.62,99.627,373563555.0
2006-01-06 10:02:00,99.63,99.642,99.625,99.625,9569051.0
2006-01-06 10:03:00,99.625,99.67,99.62,99.645,92746233.0
2006-01-06 10:04:00,99.64,99.662,99.64,99.66,283572768.0
2006-01-06 10:05:00,99.655,99.66,99.633,99.645,170695388.0
2006-01-06 10:06:00,99.645,99.66,99.545,99.545,49649791.0
2006-01-06 10:07:00,99.54,99.56,99.54,99.555,45990759.0
2006-01-06 10:08:00,99.548,99.548,99.48,99.495,34969358.0
2006-01-06 10:09:00,99.48,99.503,99.48,99.503,124153161.0
2006-01-06 10:10:00,99.51,99.51,99.49,99.5,91597693.0
2006-01-06 10:11:00,99.495,99.525,99.495,99.515,41461492.0
2006-01-06 10:12:00,99.507,99.54,99.507,99.535,16524741.0
2006-01-06 10:13:00,99.53,99.55,99.529,99.535,134997509.0
2006-01-06 10:14:00,99.525,99.525,99.45,99.46,63701993.0
2006-01-06 10:15:00,99.462,99.465,99.44,99.465,31216706.0
2006-01-06 10:16:00,99.465,99.468,99.457,99.458,77207757.0
2006-01-06 10:17:00,99.46,99.46,99.417,99.417,119216515.0
2006-01-06 10:18:00,99.425,99.44,99.425,99.432,56890402.0
2006-01-06 10:19:00,99.44,99.463,99.425,99.463,58855424.0
2006-01-06 10:20:00,99.47,99.47,99.442,99.445,158476029.0
2006-01-06 10:21:00,99.443,99.46,99.395,99.395,54409419.0
2006-01-06 10:22:00,99.435,99.465,99.435,99.465,132462262.0
2006-01-06 10:23:00,99.47,99.485,99.468,99.485,19158936.0
2006-01-06 10:24:00,99.48,99.501,99.48,99.497,52569389.0
2006-01-06 10:25:00,99.503,99.52,99.495,99.52,15244140.0
2006-01-06 10:26:00,99.515,99.535,99.505,99.53,103487957.0
2006-01-06 10:27:00,99.525,99.555,99.525,99.548,77067681.0
2006-01-06 10:28:00,99.55,99.558,99.533,99.545,79443761.0
2006-01-06 10:29:00,99.54,99.555,99.535,99.55,36867636.0
2006-01-06 10:30:00,99.55,99.55,99.521,99.523,32495654.0
2006-01-06 10:31:00,99.523,99.523,99.513,99.513,21343411.0
2006-01-06 10:32:00,99.52,99.53,99.48,99.515,16159680.0
2006-01-06 10:33:00,99.52,99.53,99.465,99.465,63601737.0
2006-01-06 10:34:00,99.51,99.515,99.507,99.507,74031610.0
2006-01-06 10:35:00,99.512,99.52,99.5,99.51,158403401.0
2006-01-06 10:36:00,99.51,99.538,99.51,99.538,167068797.0
2006-01-06 10:37:00,99.52,99.57,99.52,99.57,74138054.0
2006-01-06 10:38:00,99.57,99.592,99.57,99.585,27902120.0
2006-01-06 10:39:00,99.577,99.59,99.577,99.585,126166709.0
2006-01-06 10:40:00,99.583,99.595,99.577,99.577,43453177.0
2006-01-06 10:41:00,99.583,99.598,99.579,99.58,28511292.0
2006-01-06 10:42:00,99.59,99.597,99.585,99.595,34742982.0
2006-01-06 10:43:00,99.6,99.615,99.6,99.615,17372878.0
2006-01-06 10:44:00,99.613,99.621,99.609,99.61,61911795.0
2006-01-06 10:45:00,99.61,99.61,99.585,99.61,236772210.0
2006-01-06 10:46:00,99.6,99.611,99.6,99.6,45713468.0
2006-01-06 10:47:00,99.59,99.608,99.585,99.585,43995814.0
2006-01-06 10:48:00,99.593,99.61,99.589,99.61,98140015.0
2006-01-06 10:49:00,99.605,99.625,99.57,99.625,74140621.0
2006-01-06 10:50:00,99.63,99.648,99.612,99.64,37562612.0
2006-01-06 10:51:00,99.635,99.635,99.605,99.625,56226504.0
2006-01-06 10:52:00,99.623,99.623,99.565,99.565,53517785.0
2006-01-06 10:53:00,99.57,99.57,99.55,99.55,35767323.0
2006-01-06 10:54:00,99.54,99.565,99.54,99.565,245976110.0
2006-01-06 10:55:00,99.562,99.568,99.555,99.555,26401129.0
2006-01-06 10:56:00,99.55,99.565,99.55,99.565,84638639.0
2006-01-06 10:57:00,99.56,99.6,99.56,99.595,78110630.0
2006-01-06 10:58:00,99.583,99.59,99.58,99.59,117416359.0
2006-01-06 10:59:00,99.58,99.582,99.525,99.525,63077701.0
2006-01-06 11:00:00,99.585,99.595,99.565,99.59,99890839.0
2006-01-06 11:01:00,99.59,99.609,99.59,99.595,105122318.0
2006-01-06 11:02:00,99.595,99.6,99.586,99.588,95191787.0
2006-01-06 11:03:00,99.577,99.591,99.565,99.58,10842621.0
2006-01-06 11:04:00,99.575,99.575,99.57,99.57,51026162.0
2006-01-06 11:05:00,99.565,99.568,99.555,99.56,13216788.0
2006-01-06 11:06:00,99.555,99.58,99.555,99.58,61463792.0
2006-01-06 11:07:00,99.58,99.585,99.575,99.575,147075089.0
2006-01-06 11:08:00,99.585,99.585,99.519,99.552,175292857.0
2006-01-06 11:09:00,99.565,99.565,99.55,99.55,107732225.0
2006-01-06 11:10:00,99.555,99.56,99.555,99.56,243951491.0
2006-01-06 11:11:00,99.555,99.555,99.54,99.54,30084226.0
2006-01-06 11:12:00,99.55,99.555,99.54,99.54,127329499.0
2006-01-06 11:13:00,99.55,99.55,99.53,99.545,69100936.0
2006-01-06 11:14:00,99.54,99.582,99.54,99.575,48942135.0
2006-01-06 11:15:00,99.575,99.58,99.53,99.57,29300567.0
2006-01-06 11:16:00,99.535,99.585,99.535,99.58,7898825.0
2006-01-06 11:17:00,99.575,99.577,99.567,99.57,78437728.0
2006-01-06 11:18:00,99.57,99.57,99.542,99.57,110201837.0
2006-01-06 11:19:00,99.575,99.575,99.565,99.575,78325094.0
2006-01-06 11:20:00,99.58,99.58,99.555,99.575,9038736.0
2006-01-06 11:21:00,99.58,99.591,99.57,99.575,47095909.0
2006-01-06 11:22:00,99.575,99.599,99.54,99.585,107504505.0
2006-01-06 11:23:00,99.59,99.61,99.59,99.61,13729177.0
2006-01-06 11:24:00,99.603,99.62,99.596,99.62,6925194.0
2006-01-06 11:25:00,99.62,99.62,99.609,99.613,23085095.0
2006-01-06 11:26:00,99.62,99.62,99.6,99.612,22970188.0
2006-01-06 11:27:00,99.61,99.625,99.6,99.615,49060268.0
2006-01-06 11:28:00,99.617,99.629,99.568,99.6,107351135.0
2006-01-06 11:29:00,99.605,99.62,99.605,99.62,128026905.0
2006-01-06 11:30:00,99.613,99.625,99.61,99.62,39551691.0
2006-01-06 11:31:00,99.62,99.62,99.602,99.608,56180564.0
2006-01-06 11:32:00,99.6,99.617,99.592,99.592,31769931.0
2006-01-06 11:33:00,99.6,99.605,99.585,99.605,31592522.0
2006-01-06 11:34:00,99.602,99.613,99.595,99.613,83866598.0
2006-01-06 11:35:00,99.625,99.625,99.594,99.602,112952410.0
2006-01-06 11:36:00,99.61,99.61,99.595,99.595,29945829.0
2006-01-06 11:37:00,99.593,99.61,99.591,99.61,70524553.0
2006-01-06 11:38:00,99.6,99.62,99.595,99.608,35193489.0
2006-01-06 11:39:00,99.598,99.61,99.598,99.605,27722300.0
2006-01-06 11:40:00,99.61,99.615,99.605,99.615,37824946.0
2006-01-06 11:41:00,99.605,99.611,99.595,99.6,31550481.0
2006-01-06 11:42:00,99.595,99.61,99.575,99.575,123149902.0
2006-01-06 11:43:00,99.575,99.575,99.567,99.575,133758857.0
2006-01-06 11:44:00,99.575,99.575,99.56,99.56,56182346.0
2006-01-06 11:45:00,99.565,99.565,99.545,99.545,199238710.0
2006-01-06 11:46:00,99.545,99.565,99.507,99.565,66905690.0
2006-01-06 11:47:00,99.565,99.565,99.532,99.552,134145938.0
2006-01-06 11:48:00,99.56,99.56,99.517,99.54,15921563.0
2006-01-06 11:49:00,99.535,99.543,99.508,99.508,14857665.0
2006-01-06 11:50:00,99.51,99.533,99.51,99.515,189683595.0
2006-01-06 11:51:00,99.52,99.532,99.516,99.525,72187246.0
2006-01-06 11:52:00,99.53,99.53,99.52,99.527,8349318.0
2006-01-06 11:53:00,99.53,99.53,99.515,99.53,15747731.0
2006-01-06 11:54:00,99.52,99.52,99.49,99.49,83028967.0
2006-01-06 11:55:00,99.492,99.492,99.443,99.467,111822042.0
2006-01-06 11:56:00,99.46,99.47,99.457,99.457,28108018.0
2006-01-06 11:57:00,99.457,99.472,99.455,99.46,41420006.0
2006-01-06 11:58:00,99.47,99.478,99.469,99.478,69542670.0
2006-01-06 11:59:00,99.48,99.505,99.459,99.46,18638337.0
2006-01-06 12:00:00,99.465,99.5,99.465,99.47,147483147.0
2006-01-06 12:01:00,99.48,99.48,99.465,99.475,44592417.0
2006-01-06 12:02:00,99.475,99.475,99.45,99.45,68849238.0
2006-01-06 12:03:00,99.445,99.445,99.418,99.418,18972995.0
2006-01-06 12:04:00,99.425,99.442,99.425,99.43,36540221.0
2006-01-06 12:05:00,99.422,99.435,99.42,99.425,174158709.0
2006-01-06 12:06:00,99.422,99.445,99.42,99.42,22492339.0
2006-01-06 12:07:00,99.43,99.445,99.43,99.445,29130538.0
2006-01-06 12:08:00,99.44,99.449,99.425,99.425,104705253.0
2006-01-06 12:09:00,99.42,99.44,99.4,99.44,88361877.0
2006-01-06 12:10:00,99.43,99.447,99.43,99.442,34950160.0
2006-01-06 12:11:00,99.45,99.45,99.438,99.44,120952774.0
2006-01-06 12:12:00,99.44,99.47,99.44,99.44,560943914.0
2006-01-06 12:13:00,99.462,99.496,99.462,99.485,124104664.0
2006-01-06 12:14:00,99.48,99.494,99.48,99.48,33795895.0
2006-01-06 12:15:00,99.435,99.485,99.435,99.485,68713995.0
2006-01-06 12:16:00,99.483,99.497,99.475,99.483,33229270.0
2006-01-06 12:17:00,99.473,99.48,99.47,99.473,22027576.0
2006-01-06 12:18:00,99.48,99.485,99.435,99.48,23684961.0
2006-01-06 12:19:00,99.48,99.48,99.461,99.463,114546068.0
2006-01-06 12:20:00,99.48,99.48,99.457,99.46,75480145.0
2006-01-06 12:21:00,99.47,99.475,99.47,99.47,7697393.0
2006-01-06 12:22:00,99.465,99.48,99.462,99.465,37606273.0
2006-01-06 12:23:00,99.47,99.489,99.47,99.485,301026828.0
2006-01-06 12:24:00,99.485,99.49,99.48,99.48,22486505.0
2006-01-06 12:25:00,99.48,99.525,99.48,99.525,190199686.0
2006-01-06 12:26:00,99.523,99.545,99.523,99.535,11111208.0
2006-01-06 12:27:00,99.535,99.555,99.5,99.52,9567656.0
2006-01-06 12:28:00,99.52,99.545,99.514,99.518,10016861.0
2006-01-06 12:29:00,99.525,99.525,99.51,99.51,135726801.0
2006-01-06 12:30:00,99.498,99.52,99.498,99.52,47573486.0
2006-01-06 12:31:00,99.515,99.525,99.51,99.525,89366805.0
2006-01-06 12:32:00,99.52,99.53,99.501,99.517,104841650.0
2006-01-06 12:33:00,99.525,99.526,99.515,99.515,18379327.0
2006-01-06 12:34:00,99.518,99.52,99.507,99.52,28697868.0
2006-01-06 12:35:00,99.525,99.525,99.52,99.52,221874531.0
2006-01-06 12:36:00,99.515,99.525,99.505,99.525,12411874.0
2006-01-06 12:37:00,99.513,99.555,99.513,99.55,68065626.0
2006-01-06 12:38:00,99.547,99.57,99.547,99.55,201696478.0
2006-01-06 12:39:00,99.55,99.57,99.548,99.55,79189422.0
2006-01-06 12:40:00,99.555,99.61,99.555,99.61,105582850.0
2006-01-06 12:41:00,99.6,99.62,99.599,99.605,144874809.0
2006-01-06 12:42:00,99.602,99.62,99.576,99.605,32926647.0
2006-01-06 12:43:00,99.605,99.645,99.605,99.635,86742967.0
2006-01-06 12:44:00,99.633,99.645,99.631,99.635,33961775.0
2006-01-06 12:45:00,99.62,99.645,99.62,99.622,33884857.0
2006-01-06 12:46:00,99.62,99.641,99.619,99.625,13274998.0
2006-01-06 12:47:00,99.625,99.64,99.622,99.627,17217848.0
2006-01-06 12:48:00,99.63,99.643,99.63,99.643,46815017.0
2006-01-06 12:49:00,99.605,99.67,99.603,99.67,56783399.0
2006-01-06 12:50:00,99.68,99.68,99.623,99.665,129466818.0
2006-01-06 12:51:00,99.665,99.665,99.645,99.655,126002770.0
2006-01-06 12:52:00,99.65,99.65,99.615,99.615,19929244.0
2006-01-06 12:53:00,99.615,99.622,99.613,99.613,43373473.0
2006-01-06 12:54:00,99.61,99.63,99.607,99.615,213010669.0
2006-01-06 12:55:00,99.615,99.62,99.605,99.615,346805051.0
2006-01-06 12:56:00,99.615,99.625,99.613,99.613,141145654.0
2006-01-06 12:57:00,99.62,99.655,99.62,99.645,78376111.0
2006-01-06 12:58:00,99.64,99.656,99.64,99.642,103824081.0
2006-01-06 12:59:00,99.645,99.65,99.638,99.638,68332158.0
2006-01-06 13:00:00,99.635,99.65,99.635,99.65,29035071.0
2006-01-06 13:01:00,99.645,99.65,99.637,99.65,132966896.0
2006-01-06 13:02:00,99.645,99.654,99.608,99.65,22812926.0
2006-01-06 13:03:00,99.66,99.688,99.64,99.688,236248252.0
2006-01-06 13:04:00,99.69,99.7,99.67,99.685,121430600.0
2006-01-06 13:05:00,99.695,99.709,99.693,99.705,27201030.0
2006-01-06 13:06:00,99.7,99.715,99.695,99.715,22091265.0
2006-01-06 13:07:00,99.705,99.735,99.687,99.735,25184637.0
2006-01-06 13:08:00,99.74,99.745,99.723,99.745,58920111.0
2006-01-06 13:09:00,99.74,99.752,99.733,99.733,23723428.0
2006-01-06 13:10:00,99.735,99.745,99.705,99.705,72966362.0
2006-01-06 13:11:00,99.72,99.72,99.683,99.72,203494077.0
2006-01-06 13:12:00,99.725,99.738,99.72,99.727,7826169.0
2006-01-06 13:13:00,99.73,99.76,99.73,99.745,9197436.0
2006-01-06 13:14:00,99.735,99.74,99.713,99.74,54353589.0
2006-01-06 13:15:00,99.73,99.76,99.725,99.725,66748096.0
2006-01-06 13:16:00,99.73,99.73,99.71,99.71,57744208.0
2006-01-06 13:17:00,99.707,99.734,99.707,99.727,39038775.0
2006-01-06 13:18:00,99.73,99.73,99.715,99.73,64564709.0
2006-01-06 13:19:00,99.73,99.736,99.718,99.72,4492648.0
2006-01-06 13:20:00,99.712,99.737,99.712,99.715,93531704.0
2006-01-06 13:21:00,99.71,99.721,99.705,99.705,11778679.0
2006-01-06 13:22:00,99.695,99.698,99.677,99.677,8596676.0
2006-01-06 13:23:00,99.68,99.685,99.657,99.657,47573271.0
2006-01-06 13:24:00,99.655,99.67,99.64,99.64,69927775.0
2006-01-06 13:25:00,99.645,99.655,99.612,99.633,62097449.0
2006-01-06 13:26:00,99.64,99.64,99.605,99.605,52659304.0
2006-01-06 13:27:00,99.6,99.6,99.577,99.58,16407190.0
2006-01-06 13:28:00,99.595,99.602,99.565,99.59,61615764.0
2006-01-06 13:29:00,99.585,99.595,99.585,99.587,67957317.0
2006-01-06 13:30:00,99.595,99.605,99.583,99.583,80848945.0
2006-01-06 13:31:00,99.583,99.583,99.56,99.58,87198862.0
2006-01-06 13:32:00,99.575,99.591,99.575,99.578,171123955.0
2006-01-06 13:33:00,99.583,99.605,99.583,99.6,11873313.0
2006-01-06 13:34:00,99.57,99.625,99.57,99.62,31800364.0
2006-01-06 13:35:00,99.615,99.64,99.605,99.605,381608433.0
2006-01-06 13:36:00,99.608,99.608,99.59,99.59,47414315.0
2006-01-06 13:37:00,99.585,99.595,99.577,99.59,2361995.0
2006-01-06 13:38:00,99.585,99.61,99.584,99.61,39611957.0
2006-01-06 13:39:00,99.615,99.62,99.561,99.62,2552084.0
2006-01-06 13:40:00,99.613,99.616,99.603,99.615,21155687.0
2006-01-06 13:41:00,99.62,99.62,99.602,99.615,3843840.0
2006-01-06 13:42:00,99.602,99.626,99.602,99.625,57353043.0
2006-01-06 13:43:00,99.645,99.645,99.63,99.64,17282936.0
2006-01-06 13:44:00,99.63,99.645,99.63,99.637,40655731.0
2006-01-06 13:45:00,99.635,99.67,99.635,99.67,57440176.0
2006-01-06 13:46:00,99.665,99.67,99.66,99.66,220895009.0
2006-01-06 13:47:00,99.67,99.67,99.603,99.603,45805241.0
2006-01-06 13:48:00,99.605,99.62,99.605,99.62,26057948.0
2006-01-06 13:49:00,99.62,99.632,99.6,99.6,53178645.0
2006-01-06 13:50:00,99.605,99.61,99.6,99.61,52204632.0
2006-01-06 13:51:00,99.61,99.695,99.61,99.695,41232811.0
2006-01-06 13:52:00,99.68,99.733,99.677,99.733,564211424.0
2006-01-06 13:53:00,99.73,99.73,99.688,99.7,122349402.0
2006-01-06 13:54:00,99.695,99.699,99.683,99.685,109799527.0
2006-01-06 13:55:00,99.68,99.689,99.67,99.67,57123450.0
2006-01-06 13:56:00,99.665,99.665,99.645,99.645,32223206.0
2006-01-06 13:57:00,99.65,99.65,99.623,99.635,74487809.0
2006-01-06 13:58:00,99.64,99.64,99.617,99.617,64033013.0
2006-01-06 13:59:00,99.613,99.618,99.584,99.613,10041471.0
2006-01-06 14:00:00,99.62,99.625,99.355,99.385,10453473.0
2006-01-06 14:01:00,99.38,99.495,99.38,99.482,41143364.0
2006-01-06 14:02:00,99.48,99.51,99.47,99.473,216849720.0
2006-01-06 14:03:00,99.475,99.475,99.39,99.39,44296743.0
2006-01-06 14:04:00,99.385,99.435,99.382,99.435,138497734.0
2006-01-06 14:05:00,99.44,99.48,99.415,99.415,14277323.0
2006-01-06 14:06:00,99.41,99.43,99.41,99.417,106778953.0
2006-01-06 14:07:00,99.43,99.445,99.42,99.445,41234497.0
2006-01-06 14:08:00,99.435,99.453,99.423,99.453,28201487.0
2006-01-06 14:09:00,99.46,99.46,99.418,99.418,8629907.0
2006-01-06 14:10:00,99.425,99.45,99.425,99.45,411076188.0
2006-01-06 14:11:00,99.445,99.46,99.424,99.425,23032282.0
2006-01-06 14:12:00,99.425,99.438,99.41,99.41,103714936.0
2006-01-06 14:13:00,99.41,99.43,99.383,99.387,80184584.0
2006-01-06 14:14:00,99.4,99.407,99.349,99.38,16000393.0
2006-01-06 14:15:00,99.375,99.378,99.34,99.378,37251588.0
2006-01-06 14:16:00,99.375,99.381,99.36,99.375,25906192.0
2006-01-06 14:17:00,99.37,99.392,99.37,99.375,482552000.0
2006-01-06 14:18:00,99.385,99.385,99.363,99.363,71708018.0
2006-01-06 14:19:00,99.365,99.385,99.365,99.385,21397714.0
2006-01-06 14:20:00,99.38,99.4,99.37,99.375,18464793.0
2006-01-06 14:21:00,99.367,99.373,99.35,99.365,277137619.0
2006-01-06 14:22:00,99.36,99.375,99.353,99.375,60826732.0
2006-01-06 14:23:00,99.37,99.388,99.358,99.388,359253455.0
2006-01-06 14:24:00,99.36,99.401,99.36,99.385,19059940.0
2006-01-06 14:25:00,99.39,99.403,99.385,99.39,34155370.0
2006-01-06 14:26:00,99.397,99.41,99.394,99.41,174487163.0
2006-01-06 14:27:00,99.4,99.41,99.4,99.4,111395256.0
2006-01-06 14:28:00,99.405,99.425,99.405,99.425,156266278.0
2006-01-06 14:29:00,99.425,99.425,99.375,99.395,100295736.0
2006-01-06 14:30:00,99.383,99.4,99.363,99.38,131755858.0
2006-01-06 14:31:00,99.375,99.405,99.375,99.38,160993749.0
2006-01-06 14:32:00,99.375,99.39,99.31,99.31,57858648.0
2006-01-06 14:33:00,99.315,99.315,99.19,99.19,128660845.0
2006-01-06 14:34:00,99.195,99.213,99.13,99.13,70498177.0
2006-01-06 14:35:00,99.143,99.175,99.12,99.15,99053642.0
2006-01-06 14:36:00,99.15,99.15,98.995,99.028,19700057.0
2006-01-06 14:37:00,99.027,99.03,98.993,98.993,88050097.0
2006-01-06 14:38:00,99.0,99.06,98.98,99.02,101187016.0
2006-01-06 14:39:00,99.02,99.05,99.02,99.04,156281787.0
2006-01-06 14:40:00,99.037,99.045,99.007,99.007,188938070.0
2006-01-06 14:41:00,99.015,99.015,98.966,98.995,69813455.0
2006-01-06 14:42:00,98.985,99.045,98.985,99.033,40425889.0
2006-01-06 14:43:00,99.035,99.057,99.02,99.02,36816913.0
2006-01-06 14:44:00,99.02,99.04,99.005,99.005,78823660.0
2006-01-06 14:45:00,99.01,99.028,99.01,99.02,48474778.0
2006-01-06 14:46:00,99.02,99.045,98.99,99.015,256119094.0
2006-01-06 14:47:00,99.02,99.03,98.985,98.985,83676830.0
2006-01-06 14:48:00,98.985,99.02,98.93,98.95,11934920.0
2006-01-06 14:49:00,98.937,98.953,98.865,98.9,192790833.0
2006-01-06 14:50:00,98.905,98.905,98.867,98.867,361994862.0
2006-01-06 14:51:00,98.865,98.875,98.855,98.855,30310389.0
2006-01-06 14:52:00,98.86,98.86,98.8,98.815,143074823.0
2006-01-06 14:53:00,98.803,98.845,98.79,98.845,102863016.0
2006-01-06 14:54:00,98.835,98.862,98.835,98.845,18559958.0
2006-01-06 14:55:00,98.845,98.86,98.835,98.835,38348899.0
2006-01-06 14:56:00,98.84,98.905,98.84,98.887,6853766.0
2006-01-06 14:57:00,98.895,98.91,98.89,98.907,16647325.0
2006-01-06 14:58:00,98.898,98.92,98.89,98.92,112012345.0
2006-01-06 14:59:00,98.912,98.948,98.895,98.948,24029806.0
2006-01-06 15:00:00,98.95,98.95,98.91,98.922,152285344.0
2006-01-06 15:01:00,98.925,98.95,98.915,98.93,301234776.0
2006-01-06 15:02:00,98.935,98.955,98.877,98.893,107943224.0
2006-01-06 15:03:00,98.89,98.915,98.855,98.855,82152686.0
2006-01-06 15:04:00,98.865,98.878,98.861,98.87,111236352.0
2006-01-06 15:05:00,98.855,98.873,98.82,98.84,27805603.0
2006-01-06 15:06:00,98.84,98.88,98.84,98.86,88424637.0
2006-01-06 15:07:00,98.87,98.9,98.835,98.9,8164662.0
2006-01-06 15:08:00,98.905,98.92,98.89,98.92,37581789.0
2006-01-06 15:09:00,98.92,98.926,98.918,98.92,66067481.0
2006-01-06 15:10:00,98.915,98.97,98.915,98.97,25950146.0
2006-01-06 15:11:00,98.97,98.995,98.97,98.97,26827803.0
2006-01-06 15:12:00,98.965,99.01,98.94,98.993,58482657.0
2006-01-06 15:13:00,98.985,99.012,98.985,98.992,45661806.0
2006-01-06 15:14:00,99.0,99.01,98.985,98.99,12351239.0
2006-01-06 15:15:00,98.995,99.055,98.99,99.035,105388961.0
2006-01-06 15:16:00,99.04,99.04,98.995,99.018,56382892.0
2006-01-06 15:17:00,99.023,99.045,98.975,98.975,255010809.0
2006-01-06 15:18:00,99.023,99.075,99.023,99.075,242022639.0
2006-01-06 15:19:00,99.065,99.11,99.05,99.11,94440820.0
2006-01-06 15:20:00,99.102,99.102,98.998,99.07,15543213.0
2006-01-06 15:21:00,99.07,99.12,99.06,99.12,61024215.0
2006-01-06 15:22:00,99.1,99.125,99.037,99.065,12078427.0
2006-01-06 15:23:00,99.075,99.093,99.04,99.073,103569155.0
2006-01-06 15:24:00,99.08,99.095,99.065,99.09,20572922.0
2006-01-06 15:25:00,99.083,99.083,99.048,99.08,92319268.0
2006-01-06 15:26:00,99.08,99.11,99.067,99.075,265303943.0
2006-01-06 15:27:00,99.075,99.11,99.07,99.11,27461989.0
2006-01-06 15:28:00,99.115,99.163,99.092,99.163,68542895.0
2006-01-06 15:29:00,99.16,99.168,99.12,99.155,70755864.0
2006-01-06 15:30:00,99.17,99.17,98.91,98.975,10970190.0
2006-01-06 15:31:00,98.975,99.025,98.938,98.95,72762669.0
2006-01-06 15:32:00,98.945,98.98,98.88,98.955,43091759.0
2006-01-06 15:33:00,98.955,99.053,98.925,99.053,42839851.0
2006-01-06 15:34:00,99.047,99.11,98.96,98.965,46102918.0
2006-01-06 15:35:00,98.965,99.07,98.945,99.02,60145156.0
2006-01-06 15:36:00,99.013,99.013,98.895,98.943,51541111.0
2006-01-06 15:37:00,98.945,98.945,98.87,98.883,72862000.0
2006-01-06 15:38:00,98.89,98.89,98.827,98.885,6745194.0
2006-01-06 15:39:00,98.875,98.895,98.825,98.855,86887383.0
2006-01-06 15:40:00,98.86,98.89,98.827,98.855,48403173.0
2006-01-06 15:41:00,98.86,98.89,98.815,98.89,33672246.0
2006-01-06 15:42:00,98.907,98.962,98.845,98.875,89438878.0
2006-01-06 15:43:00,98.878,98.98,98.865,98.98,11296297.0
2006-01-06 15:44:00,98.985,99.005,98.93,98.935,18975241.0
2006-01-06 15:45:00,98.94,98.955,98.87,98.925,84104605.0
2006-01-06 15:46:00,98.932,98.95,98.88,98.95,110040084.0
2006-01-06 15:47:00,98.945,98.955,98.64,98.66,195707215.0
2006-01-06 15:48:00,98.648,98.665,98.48,98.48,12649506.0
2006-01-06 15:49:00,98.473,98.595,98.423,98.535,27079716.0
2006-01-06 15:50:00,98.54,98.615,98.508,98.535,36593483.0
2006-01-06 15:51:00,98.535,98.535,98.338,98.37,37757953.0
2006-01-06 15:52:00,98.38,98.565,98.375,98.55,35500216.0
2006-01-06 15:53:00,98.52,98.592,98.51,98.51,42510541.0
2006-01-06 15:54:00,98.52,98.52,98.409,98.467,41209227.0
2006-01-06 15:55:00,98.462,98.462,98.38,98.415,66208480.0
2006-01-06 15:56:00,98.41,98.435,98.36,98.37,116001818.0
2006-01-06 15:57:00,98.368,98.415,98.323,98.34,19059185.0
2006-01-06 15:58:00,98.333,98.39,98.325,98.39,10617178.0
2006-01-06 15:59:00,98.39,98.405,98.273,98.273,115569477.0
2006-01-06 16:00:00,98.273,98.344,98.273,98.33,96183690.0
2006-01-06 16:01:00,98.333,98.45,98.32,98.427,44966780.0
2006-01-06 16:02:00,98.42,98.44,98.35,98.35,4642200.0
2006-01-06 16:03:00,98.35,98.43,98.33,98.405,344937438.0
2006-01-06 16:04:00,98.415,98.44,98.36,98.37,14258589.0
2006-01-06 16:05:00,98.36,98.375,98.313,98.35,68762664.0
2006-01-06 16:06:00,98.348,98.353,98.325,98.33,56464013.0
2006-01-06 16:07:00,98.33,98.385,98.315,98.385,79359592.0
2006-01-06 16:08:00,98.383,98.42,98.373,98.373,39989504.0
2006-01-06 16:09:00,98.373,98.383,98.34,98.363,230704278.0
2006-01-06 16:10:00,98.363,98.383,98.34,98.343,112497788.0
2006-01-06 16:11:00,98.347,98.347,98.192,98.23,138425567.0
2006-01-06 16:12:00,98.233,98.25,98.19,98.23,37764952.0
2006-01-06 16:13:00,98.24,98.26,98.2,98.207,66649139.0
2006-01-06 16:14:00,98.203,98.22,98.173,98.217,17639648.0
2006-01-06 16:15:00,98.218,98.26,98.2,98.26,182002405.0
2006-01-06 16:16:00,98.27,98.355,98.215,98.3,33788857.0
2006-01-06 16:17:00,98.3,98.385,98.3,98.37,13445340.0
2006-01-06 16:18:00,98.365,98.49,98.365,98.47,98385438.0
2006-01-06 16:19:00,98.48,98.49,98.355,98.365,81476738.0
2006-01-06 16:20:00,98.38,98.405,98.355,98.405,29491010.0
2006-01-06 16:21:00,98.42,98.439,98.41,98.41,26357372.0
2006-01-06 16:22:00,98.397,98.415,98.325,98.39,57117074.0
2006-01-06 16:23:00,98.39,98.46,98.38,98.392,50620351.0
2006-01-06 16:24:00,98.397,98.427,98.375,98.422,112549820.0
2006-01-06 16:25:00,98.375,98.46,98.375,98.395,43033963.0
2006-01-06 16:26:00,98.393,98.467,98.39,98.432,106747094.0
2006-01-06 16:27:00,98.43,98.47,98.42,98.427,113862636.0
2006-01-06 16:28:00,98.43,98.455,98.393,98.442,33286352.0
2006-01-06 16:29:00,98.443,98.485,98.428,98.46,54385305.0
2006-01-06 16:30:00,98.45,98.465,98.375,98.375,282070193.0
2006-01-06 16:31:00,98.42,98.447,98.42,98.435,88192809.0
2006-01-06 16:32:00,98.445,98.475,98.42,98.475,161712211.0
2006-01-06 16:33:00,98.47,98.47,98.452,98.47,38200730.0
2006-01-06 16:34:00,98.47,98.513,98.47,98.478,59645883.0
2006-01-06 16:35:00,98.49,98.52,98.49,98.512,26502526.0
2006-01-06 16:36:00,98.513,98.54,98.49,98.54,95803901.0
2006-01-06 16:37:00,98.533,98.555,98.52,98.535,24167213.0
2006-01-06 16:38:00,98.535,98.535,98.495,98.495,34369223.0
2006-01-06 16:39:00,98.49,98.51,98.49,98.507,94833332.0
2006-01-06 16:40:00,98.51,98.535,98.483,98.493,71112995.0
2006-01-06 16:41:00,98.5,98.542,98.5,98.525,96612016.0
2006-01-06 16:42:00,98.52,98.57,98.52,98.55,22266696.0
2006-01-06 16:43:00,98.56,98.56,98.507,98.507,32928885.0
2006-01-06 16:44:00,98.515,98.533,98.495,98.515,316406362.0
2006-01-06 16:45:00,98.525,98.56,98.49,98.56,146204417.0
2006-01-06 16:46:00,98.555,98.555,98.505,98.523,6841739.0
2006-01-06 16:47:00,98.505,98.515,98.47,98.47,53220741.0
2006-01-06 16:48:00,98.45,98.49,98.45,98.453,15359020.0
2006-01-06 16:49:00,98.455,98.455,98.41,98.41,50342515.0
2006-01-06 16:50:00,98.41,98.417,98.37,98.37,71836701.0
2006-01-06 16:51:00,98.375,98.43,98.375,98.415,26296640.0
2006-01-06 16:52:00,98.42,98.42,98.28,98.28,288792187.0
2006-01-06 16:53:00,98.275,98.315,98.275,98.29,17807329.0
2006-01-06 16:54:00,98.3,98.35,98.3,98.33,214952125.0
2006-01-06 16:55:00,98.34,98.35,98.318,98.33,589604379.0
2006-01-06 16:56:00,98.333,98.333,98.302,98.302,37229975.0
2006-01-06 16:57:00,98.31,98.31,98.273,98.273,20958863.0
2006-01-06 16:58:00,98.278,98.278,98.212,98.23,253116432.0
2006-01-06 16:59:00,98.23,98.235,98.155,98.165,84797727.0
2006-01-06 17:00:00,98.165,98.23,98.16,98.215,35198737.0
2006-01-06 17:01:00,98.212,98.26,98.205,98.255,38660432.0
2006-01-06 17:02:00,98.25,98.265,98.215,98.255,140161837.0
2006-01-06 17:03:00,98.255,98.288,98.255,98.275,144128530.0
2006-01-06 17:04:00,98.28,98.293,98.25,98.283,17279449.0
2006-01-06 17:05:00,98.28,98.31,98.27,98.305,169681876.0
2006-01-06 17:06:00,98.315,98.335,98.315,98.33,58420506.0
2006-01-06 17:07:00,98.325,98.36,98.305,98.355,56352334.0
2006-01-06 17:08:00,98.355,98.355,98.305,98.315,34708925.0
2006-01-06 17:09:00,98.315,98.33,98.28,98.29,54088057.0
2006-01-06 17:10:00,98.285,98.31,98.255,98.31,108502676.0
2006-01-06 17:11:00,98.31,98.325,98.268,98.325,130114725.0
2006-01-06 17:12:00,98.317,98.325,98.255,98.255,17446087.0
2006-01-06 17:13:00,98.248,98.31,98.225,98.31,51574433.0
2006-01-06 17:14:00,98.305,98.305,98.255,98.265,29784421.0
2006-01-06 17:15:00,98.255,98.255,98.163,98.235,23796302.0
2006-01-06 17:16:00,98.24,98.26,98.225,98.235,36094988.0
2006-01-06 17:17:00,98.235,98.26,98.231,98.26,30276128.0
2006-01-06 17:18:00,98.257,98.28,98.165,98.23,192633099.0
2006-01-06 17:19:00,98.237,98.265,98.155,98.155,176239713.0
2006-01-06 17:20:00,98.17,98.19,98.17,98.19,16954916.0
2006-01-06 17:21:00,98.19,98.26,98.19,98.26,125146668.0
2006-01-06 17:22:00,98.265,98.3,98.225,98.3,13700508.0
2006-01-06 17:23:00,98.305,98.33,98.29,98.29,240681536.0
2006-01-06 17:24:00,98.282,98.34,98.282,98.32,13050759.0
2006-01-06 17:25:00,98.31,98.326,98.31,98.315,218728696.0
2006-01-06 17:26:00,98.325,98.346,98.325,98.325,13905411.0
2006-01-06 17:27:00,98.322,98.42,98.322,98.38,154962262.0
2006-01-06 17:28:00,98.37,98.382,98.37,98.375,174331820.0
2006-01-06 17:29:00,98.36,98.392,98.35,98.385,38432498.0
2006-01-06 17:30:00,98.385,98.385,98.35,98.383,38823366.0
2006-01-06 17:31:00,98.383,98.4,98.38,98.4,22464864.0
2006-01-06 17:32:00,98.415,98.425,98.395,98.395,20774787.0
2006-01-06 17:33:00,98.395,98.465,98.385,98.46,11500132.0
2006-01-06 17:34:00,98.45,98.49,98.44,98.445,18765894.0
2006-01-06 17:35:00,98.445,98.46,98.415,98.415,391571319.0
2006-01-06 17:36:00,98.412,98.455,98.412,98.435,23717099.0
2006-01-06 17:37:00,98.44,98.45,98.372,98.43,40760337.0
2006-01-06 17:38:00,98.42,98.455,98.41,98.425,72956760.0
2006-01-06 17:39:00,98.425,98.453,98.405,98.435,76362421.0
2006-01-06 17:40:00,98.43,98.473,98.43,98.473,92399874.0
2006-01-06 17:41:00,98.467,98.527,98.435,98.512,164429496.0
2006-01-06 17:42:00,98.52,98.52,98.485,98.485,126448021.0
2006-01-06 17:43:00,98.485,98.505,98.485,98.505,25426269.0
2006-01-06 17:44:00,98.5,98.517,98.495,98.517,49109836.0
2006-01-06 17:45:00,98.51,98.51,98.48,98.5,50708057.0
2006-01-06 17:46:00,98.5,98.5,98.42,98.44,29141539.0
2006-01-06 17:47:00,98.435,98.46,98.415,98.437,30981983.0
2006-01-06 17:48:00,98.432,98.46,98.4,98.45,21601265.0
2006-01-06 17:49:00,98.45,98.455,98.4,98.4,49704997.0
2006-01-06 17:50:00,98.4,98.4,98.375,98.375,22954226.0
2006-01-06 17:51:00,98.38,98.425,98.38,98.415,93613652.0
2006-01-06 17:52:00,98.413,98.413,98.33,98.335,63287461.0
2006-01-06 17:53:00,98.34,98.35,98.308,98.308,30787762.0
2006-01-06 17:54:00,98.31,98.345,98.31,98.325,639333999.0
2006-01-06 17:55:00,98.325,98.325,98.287,98.287,36368768.0
2006-01-06 17:56:00,98.29,98.323,98.256,98.3,47292293.0
2006-01-06 17:57:00,98.295,98.306,98.293,98.305,36259964.0
2006-01-06 17:58:00,98.3,98.335,98.3,98.335,244738063.0
2006-01-06 17:59:00,98.32,98.32,98.25,98.285,77318150.0
2006-01-06 18:00:00,98.285,98.31,98.255,98.255,32751457.0
2006-01-06 18:01:00,98.255,98.307,98.24,98.295,44700242.0
2006-01-06 18:02:00,98.297,98.32,98.295,98.313,50019825.0
2006-01-06 18:03:00,98.32,98.365,98.302,98.365,71373015.0
2006-01-06 18:04:00,98.37,98.385,98.345,98.36,16083924.0
2006-01-06 18:05:00,98.375,98.375,98.32,98.32,49146120.0
2006-01-06 18:06:00,98.35,98.38,98.33,98.38,17010640.0
2006-01-06 18:07:00,98.325,98.385,98.325,98.355,2487957.0
2006-01-06 18:08:00,98.355,98.425,98.355,98.398,59565545.0
2006-01-06 18:09:00,98.41,98.415,98.38,98.385,33723268.0
2006-01-06 18:10:00,98.385,98.385,98.315,98.38,65738194.0
2006-01-06 18:11:00,98.365,98.4,98.365,98.4,168832286.0
2006-01-06 18:12:00,98.395,98.425,98.37,98.39,17307869.0
2006-01-06 18:13:00,98.39,98.402,98.367,98.395,45662268.0
2006-01-06 18:14:00,98.392,98.4,98.38,98.393,53794766.0
2006-01-06 18:15:00,98.395,98.423,98.382,98.415,16540395.0
2006-01-06 18:16:00,98.415,98.415,98.365,98.365,11334939.0
2006-01-06 18:17:00,98.37,98.39,98.37,98.39,22803021.0
2006-01-06 18:18:00,98.392,98.396,98.363,98.38,36134894.0
2006-01-06 18:19:00,98.37,98.39,98.365,98.375,85411517.0
2006-01-06 18:20:00,98.38,98.38,98.36,98.36,125114209.0
2006-01-06 18:21:00,98.355,98.377,98.355,98.37,17849809.0
2006-01-06 18:22:00,98.365,98.385,98.355,98.375,152670833.0
2006-01-06 18:23:00,98.367,98.405,98.365,98.395,57713014.0
2006-01-06 18:24:00,98.387,98.399,98.38,98.38,46500927.0
2006-01-06 18:25:00,98.385,98.445,98.385,98.42,74221958.0
2006-01-06 18:26:00,98.425,98.445,98.425,98.425,29522441.0
2006-01-06 18:27:00,98.435,98.443,98.413,98.43,126511560.0
2006-01-06 18:28:00,98.445,98.475,98.443,98.443,20869364.0
2006-01-06 18:29:00,98.45,98.45,98.433,98.435,28164879.0
2006-01-06 18:30:00,98.425,98.445,98.425,98.445,19199679.0
2006-01-06 18:31:00,98.445,98.46,98.435,98.443,10709000.0
2006-01-06 18:32:00,98.44,98.452,98.44,98.443,60535240.0
2006-01-06 18:33:00,98.45,98.47,98.415,98.423,179037391.0
2006-01-06 18:34:00,98.43,98.439,98.425,98.435,191887611.0
2006-01-06 18:35:00,98.43,98.43,98.365,98.38,45153557.0
2006-01-06 18:36:00,98.375,98.4,98.36,98.4,59525548.0
2006-01-06 18:37:00,98.41,98.41,98.385,98.385,53866483.0
2006-01-06 18:38:00,98.385,98.395,98.345,98.355,26276229.0
2006-01-06 18:39:00,98.36,98.36,98.29,98.31,275044745.0
2006-01-06 18:40:00,98.31,98.345,98.31,98.345,10054128.0
2006-01-06 18:41:00,98.355,98.355,98.32,98.352,90761605.0
2006-01-06 18:42:00,98.355,98.39,98.343,98.343,48706799.0
2006-01-06 18:43:00,98.348,98.373,98.325,98.345,226369033.0
2006-01-06 18:44:00,98.338,98.338,98.29,98.32,18267793.0
2006-01-06 18:45:00,98.318,98.318,98.304,98.305,31343254.0
2006-01-06 18:46:00,98.3,98.3,98.28,98.29,70400032.0
2006-01-06 18:47:00,98.295,98.3,98.235,98.26,18368988.0
2006-01-06 18:48:00,98.255,98.265,98.23,98.23,87780798.0
2006-01-06 18:49:00,98.225,98.23,98.21,98.21,93866850.0
2006-01-06 18:50:00,98.202,98.253,98.202,98.235,125913107.0
2006-01-06 18:51:00,98.235,98.29,98.235,98.29,98316228.0
2006-01-06 18:52:00,98.28,98.28,98.233,98.25,69062476.0
2006-01-06 18:53:00,98.25,98.261,98.225,98.235,19177423.0
2006-01-06 18:54:00,98.235,98.25,98.18,98.18,98541915.0
2006-01-06 18:55:00,98.2,98.212,98.158,98.158,35470727.0
2006-01-06 18:56:00,98.142,98.175,98.125,98.175,27295546.0
2006-01-06 18:57:00,98.177,98.177,98.13,98.16,60485841.0
2006-01-06 18:58:00,98.15,98.177,98.143,98.177,75686584.0
2006-01-06 18:59:00,98.18,98.225,98.18,98.21,69465099.0
2006-01-06 19:00:00,98.2,98.22,98.175,98.175,46500082.0
2006-01-06 19:01:00,98.175,98.196,98.165,98.193,30880586.0
2006-01-06 19:02:00,98.193,98.21,98.18,98.18,39791919.0
2006-01-06 19:03:00,98.18,98.208,98.17,98.185,79559433.0
2006-01-06 19:04:00,98.185,98.2,98.155,98.155,71441292.0
2006-01-06 19:05:00,98.148,98.148,98.115,98.132,136012178.0
2006-01-06 19:06:00,98.145,98.19,98.105,98.105,26597091.0
2006-01-06 19:07:00,98.143,98.185,98.117,98.185,42890175.0
2006-01-06 19:08:00,98.17,98.185,98.17,98.18,57431121.0
2006-01-06 19:09:00,98.18,98.18,98.075,98.075,44271954.0
2006-01-06 19:10:00,98.117,98.16,98.117,98.16,55771853.0
2006-01-06 19:11:00,98.16,98.165,98.142,98.165,82355044.0
2006-01-06 19:12:00,98.155,98.19,98.155,98.16,243380436.0
2006-01-06 19:13:00,98.165,98.224,98.165,98.185,51585536.0
2006-01-06 19:14:00,98.19,98.19,98.11,98.11,148707362.0
2006-01-06 19:15:00,98.107,98.15,98.055,98.125,63230571.0
2006-01-06 19:16:00,98.125,98.13,98.115,98.13,111854317.0
2006-01-06 19:17:00,98.125,98.158,98.12,98.158,37399951.0
2006-01-06 19:18:00,98.16,98.175,98.159,98.16,280771542.0
2006-01-06 19:19:00,98.153,98.153,98.1,98.15,86470400.0
2006-01-06 19:20:00,98.155,98.175,98.135,98.135,97785545.0
2006-01-06 19:21:00,98.133,98.16,98.133,98.16,102438949.0
2006-01-06 19:22:00,98.165,98.165,98.153,98.153,23472099.0
2006-01-06 19:23:00,98.153,98.165,98.15,98.165,123420721.0
2006-01-06 19:24:00,98.16,98.16,98.11,98.12,148779139.0
2006-01-06 19:25:00,98.125,98.15,98.125,98.15,31133279.0
2006-01-06 19:26:00,98.12,98.16,98.12,98.16,21208571.0
2006-01-06 19:27:00,98.15,98.185,98.15,98.165,103581679.0
2006-01-06 19:28:00,98.165,98.18,98.165,98.175,26834412.0
2006-01-06 19:29:00,98.18,98.205,98.18,98.205,73318109.0
2006-01-06 19:30:00,98.19,98.197,98.155,98.155,10895327.0
2006-01-06 19:31:00,98.15,98.154,98.145,98.145,171885439.0
2006-01-06 19:32:00,98.14,98.155,98.13,98.14,86463091.0
2006-01-06 19:33:00,98.135,98.158,98.135,98.15,178361141.0
2006-01-06 19:34:00,98.142,98.158,98.11,98.133,29107322.0
2006-01-06 19:35:00,98.135,98.145,98.135,98.14,12129417.0
2006-01-06 19:36:00,98.13,98.16,98.13,98.16,181897361.0
2006-01-06 19:37:00,98.147,98.167,98.145,98.155,153789605.0
2006-01-06 19:38:00,98.155,98.19,98.127,98.19,221755334.0
2006-01-06 19:39:00,98.175,98.188,98.172,98.172,47172769.0
2006-01-06 19:40:00,98.18,98.18,98.165,98.17,54412355.0
2006-01-06 19:41:00,98.17,98.17,98.125,98.125,30225661.0
2006-01-06 19:42:00,98.17,98.17,98.16,98.165,128567126.0
2006-01-06 19:43:00,98.165,98.165,98.13,98.13,187943082.0
2006-01-06 19:44:00,98.135,98.167,98.135,98.153,49191398.0
2006-01-06 19:45:00,98.155,98.165,98.145,98.145,36900151.0
2006-01-06 19:46:00,98.145,98.155,98.124,98.145,18484335.0
2006-01-06 19:47:00,98.14,98.165,98.138,98.15,16093569.0
2006-01-06 19:48:00,98.14,98.14,98.075,98.075,49504697.0
2006-01-06 19:49:00,98.075,98.11,98.033,98.11,10031690.0
2006-01-06 19:50:00,98.1,98.12,98.092,98.092,93403737.0
2006-01-06 19:51:00,98.095,98.1,98.085,98.095,28549667.0
2006-01-06 19:52:00,98.1,98.12,98.1,98.12,14092229.0
2006-01-06 19:53:00,98.13,98.13,98.097,98.097,14806343.0
2006-01-06 19:54:00,98.095,98.095,98.075,98.095,86719016.0
2006-01-06 19:55:00,98.095,98.095,98.073,98.075,37080734.0
2006-01-06 19:56:00,98.08,98.09,98.065,98.08,20336015.0
2006-01-06 19:57:00,98.07,98.094,98.032,98.085,68409856.0
2006-01-06 19:58:00,98.09,98.1,98.09,98.1,92549134.0
2006-01-06 19:59:00,98.09,98.12,98.077,98.12,102629388.0
2006-01-06 20:00:00,98.115,98.154,98.115,98.153,62568204.0
2006-01-06 20:01:00,98.155,98.16,98.12,98.12,91926731.0
2006-01-06 20:02:00,98.125,98.125,98.09,98.112,43358546.0
2006-01-06 20:03:00,98.113,98.138,98.113,98.12,64599121.0
2006-01-06 20:04:00,98.118,98.121,98.11,98.113,63999498.0
2006-01-06 20:05:00,98.11,98.118,98.105,98.105,101213674.0
2006-01-06 20:06:00,98.1,98.133,98.1,98.11,86896548.0
2006-01-06 20:07:00,98.12,98.12,98.103,98.12,37020706.0
2006-01-06 20:08:00,98.113,98.142,98.11,98.12,179273604.0
2006-01-06 20:09:00,98.135,98.135,98.105,98.115,127561648.0
2006-01-06 20:10:00,98.115,98.15,98.115,98.15,91223148.0
2006-01-06 20:11:00,98.15,98.153,98.142,98.145,43180013.0
2006-01-06 20:12:00,98.135,98.152,98.103,98.14,40141488.0
2006-01-06 20:13:00,98.14,98.154,98.132,98.132,63394929.0
2006-01-06 20:14:00,98.132,98.14,98.13,98.14,13717326.0
2006-01-06 20:15:00,98.14,98.153,98.135,98.135,310168273.0
2006-01-06 20:16:00,98.132,98.158,98.129,98.153,37265652.0
2006-01-06 20:17:00,98.16,98.16,98.147,98.155,90428002.0
2006-01-06 20:18:00,98.16,98.16,98.14,98.14,52773374.0
2006-01-06 20:19:00,98.13,98.147,98.129,98.145,159334547.0
2006-01-06 20:20:00,98.135,98.155,98.135,98.145,48258360.0
2006-01-06 20:21:00,98.14,98.162,98.138,98.15,58605350.0
2006-01-06 20:22:00,98.15,98.157,98.135,98.135,16981021.0
2006-01-06 20:23:00,98.135,98.155,98.128,98.13,90192287.0
2006-01-06 20:24:00,98.13,98.13,98.12,98.13,53958129.0
2006-01-06 20:25:00,98.125,98.135,98.115,98.13,203803348.0
2006-01-06 20:26:00,98.13,98.14,98.123,98.123,105868308.0
2006-01-06 20:27:00,98.125,98.13,98.12,98.12,55455621.0
2006-01-06 20:28:00,98.12,98.13,98.118,98.127,351634053.0
2006-01-06 20:29:00,98.125,98.126,98.108,98.108,21712967.0
2006-01-06 20:30:00,98.12,98.12,98.08,98.08,73913799.0
2006-01-06 20:31:00,98.085,98.093,98.085,98.085,185668409.0
2006-01-06 20:32:00,98.09,98.1,98.085,98.085,27347062.0
2006-01-06 20:33:00,98.085,98.115,98.085,98.1,19924988.0
2006-01-06 20:34:00,98.1,98.1,98.08,98.083,58114623.0
2006-01-06 20:35:00,98.095,98.095,98.08,98.09,48611907.0
2006-01-06 20:36:00,98.085,98.1,98.07,98.1,73142173.0
2006-01-06 20:37:00,98.1,98.1,98.095,98.1,9424852.0
2006-01-06 20:38:00,98.1,98.1,98.08,98.08,455355507.0
2006-01-06 20:39:00,98.07,98.086,98.07,98.07,185575892.0
2006-01-06 20:40:00,98.07,98.075,98.062,98.065,11336511.0
2006-01-06 20:41:00,98.07,98.07,98.047,98.047,23090610.0
2006-01-06 20:42:00,98.053,98.065,98.047,98.055,263356627.0
2006-01-06 20:43:00,98.06,98.06,98.033,98.035,39912869.0
2006-01-06 20:44:00,98.05,98.06,98.034,98.06,87037436.0
2006-01-06 20:45:00,98.055,98.06,98.05,98.055,31769017.0
2006-01-06 20:46:00,98.06,98.06,98.045,98.057,74828564.0
2006-01-06 20:47:00,98.06,98.06,98.04,98.06,77467904.0
2006-01-06 20:48:00,98.053,98.053,98.02,98.033,40523439.0
2006-01-06 20:49:00,98.03,98.04,98.025,98.027,32251411.0
2006-01-06 20:50:00,98.04,98.056,98.005,98.03,12736649.0
2006-01-06 20:51:00,98.025,98.07,98.025,98.07,61925846.0
2006-01-06 20:52:00,98.07,98.07,98.04,98.06,167383858.0
2006-01-06 20:53:00,98.055,98.055,98.04,98.04,214790874.0
2006-01-06 20:54:00,98.042,98.055,98.04,98.048,48405558.0
2006-01-06 20:55:00,98.05,98.05,98.038,98.043,82278187.0
2006-01-06 20:56:00,98.05,98.055,98.042,98.043,34585360.0
2006-01-06 20:57:00,98.04,98.06,98.04,98.055,37042555.0
2006-01-06 20:58:00,98.045,98.05,98.037,98.037,77327152.0
2006-01-06 20:59:00,98.05,98.05,98.037,98.04,150392139.0
2006-01-06 21:00:00,98.05,98.075,98.041,98.045,201372801.0
2006-01-06 21:01:00,98.055,98.074,98.055,98.06,5657962.0
2006-01-06 21:02:00,98.055,98.055,98.044,98.045,15017436.0
2006-01-06 21:03:00,98.05,98.075,98.05,98.055,158323218.0
2006-01-06 21:04:00,98.055,98.055,98.02,98.03,109328818.0
2006-01-06 21:05:00,98.03,98.043,98.018,98.018,48276349.0
2006-01-06 21:06:00,98.03,98.03,98.018,98.025,61266254.0
2006-01-06 21:07:00,98.03,98.04,97.989,98.003,47834868.0
2006-01-06 21:08:00,98.01,98.01,97.992,98.01,13071360.0
2006-01-06 21:09:00,98.01,98.017,98.01,98.01,12719790.0
2006-01-06 21:10:00,98.005,98.005,97.995,97.995,86410489.0
2006-01-06 21:11:00,98.0,98.005,97.962,98.005,146418403.0
2006-01-06 21:12:00,98.01,98.01,98.005,98.005,57355942.0
2006-01-06 21:13:00,98.005,98.01,98.0,98.005,45038518.0
2006-01-06 21:14:00,98.0,98.005,97.953,98.005,16976592.0
2006-01-06 21:15:00,98.005,98.025,98.005,98.025,50134220.0
2006-01-06 21:16:00,98.025,98.07,98.025,98.055,40474203.0
2006-01-06 21:17:00,98.05,98.068,98.05,98.05,245889245.0
2006-01-06 21:18:00,98.05,98.077,98.05,98.077,142573568.0
2006-01-06 21:19:00,98.072,98.08,98.07,98.08,17749776.0
2006-01-06 21:20:00,98.072,98.081,98.049,98.07,216545051.0
2006-01-06 21:21:00,98.065,98.08,98.05,98.065,78633887.0
2006-01-06 21:22:00,98.055,98.073,98.055,98.055,184372370.0
2006-01-06 21:23:00,98.065,98.065,98.01,98.013,89781334.0
2006-01-06 21:24:00,98.02,98.035,98.015,98.015,64359310.0
2006-01-06 21:25:00,98.02,98.042,98.015,98.015,26315239.0
2006-01-06 21:26:00,98.025,98.032,98.015,98.015,52798667.0
2006-01-06 21:27:00,98.028,98.031,98.013,98.022,80343018.0
2006-01-06 21:28:00,98.02,98.025,98.02,98.02,16031318.0
2006-01-06 21:29:00,98.03,98.03,98.016,98.025,22667030.0
2006-01-06 21:30:00,98.02,98.02,98.008,98.012,41074966.0
2006-01-06 21:31:00,98.015,98.028,98.015,98.02,68151193.0
2006-01-06 21:32:00,98.02,98.02,98.012,98.012,133489742.0
2006-01-06 21:33:00,98.013,98.025,98.01,98.015,219152856.0
2006-01-06 21:34:00,98.015,98.025,98.014,98.02,23931476.0
2006-01-06 21:35:00,98.02,98.02,98.003,98.003,119415090.0
2006-01-06 21:36:00,98.005,98.01,97.997,98.01,41548969.0
2006-01-06 21:37:00,98.0,98.007,97.985,97.985,62983333.0
2006-01-06 21:38:00,97.987,98.008,97.985,97.985,23979052.0
2006-01-06 21:39:00,97.995,98.045,97.995,98.045,52381305.0
2006-01-06 21:40:00,98.035,98.075,98.02,98.053,75574442.0
2006-01-06 21:41:00,98.06,98.07,98.053,98.053,41356846.0
2006-01-06 21:42:00,98.06,98.065,98.055,98.055,44694216.0
2006-01-06 21:43:00,98.055,98.065,98.053,98.053,83893936.0
2006-01-06 21:44:00,98.06,98.065,98.047,98.06,91282050.0
2006-01-06 21:45:00,98.06,98.065,98.053,98.06,12446393.0
2006-01-06 21:46:00,98.065,98.066,98.05,98.05,199425823.0
2006-01-06 21:47:00,98.065,98.07,98.06,98.06,28946935.0
2006-01-06 21:48:00,98.06,98.06,98.03,98.058,100743448.0
2006-01-06 21:49:00,98.055,98.085,98.045,98.07,33445733.0
2006-01-06 21:50:00,98.04,98.069,98.035,98.035,120781095.0
2006-01-06 21:51:00,98.042,98.053,98.035,98.05,81275291.0
2006-01-06 21:52:00,98.055,98.055,98.02,98.05,14043918.0
2006-01-06 21:53:00,98.05,98.059,98.04,98.04,40256362.0
2006-01-06 21:54:00,98.045,98.055,98.04,98.055,40507432.0
2006-01-06 21:55:00,98.04,98.066,98.04,98.055,78039878.0
2006-01-06 21:56:00,98.06,98.065,98.037,98.037,56885212.0
2006-01-06 21:57:00,98.05,98.05,98.04,98.05,39589447.0
2006-01-06 21:58:00,98.045,98.053,98.031,98.032,240673567.0
2006-01-06 21:59:00,98.04,98.053,98.024,98.053,22211580.0
2006-01-06 22:00:00,98.06,98.06,98.05,98.06,36955269.0
2006-01-06 22:01:00,98.05,98.05,98.035,98.045,119275739.0
2006-01-06 22:02:00,98.043,98.051,98.035,98.035,191013040.0
2006-01-06 22:03:00,98.028,98.049,98.028,98.033,27085420.0
2006-01-06 22:04:00,98.035,98.035,98.01,98.02,40128406.0
2006-01-06 22:05:00,98.025,98.025,98.013,98.015,43862696.0
2006-01-06 22:06:00,98.013,98.047,98.013,98.04,56018486.0
2006-01-06 22:07:00,98.04,98.04,98.02,98.02,13161342.0
2006-01-06 22:08:00,98.02,98.046,98.02,98.04,272646737.0
2006-01-06 22:09:00,98.05,98.065,97.985,98.065,144653750.0
2006-01-06 22:10:00,98.065,98.112,98.065,98.095,159780124.0
2006-01-06 22:11:00,98.095,98.106,98.09,98.095,37232886.0
2006-01-06 22:12:00,98.095,98.11,98.095,98.11,62802424.0
2006-01-06 22:13:00,98.11,98.11,98.06,98.06,53639172.0
2006-01-06 22:14:00,98.1,98.145,98.1,98.145,30209756.0
2006-01-06 22:15:00,98.12,98.165,98.12,98.135,48783649.0
2006-01-06 22:16:00,98.14,98.159,98.14,98.155,234150471.0
2006-01-06 22:17:00,98.155,98.167,98.15,98.15,90534752.0
2006-01-06 22:18:00,98.15,98.155,98.14,98.14,34429626.0
2006-01-06 22:19:00,98.145,98.155,98.14,98.15,74649794.0
2006-01-06 22:20:00,98.15,98.155,98.145,98.15,20579366.0
2006-01-06 22:21:00,98.145,98.15,98.145,98.15,25800653.0
2006-01-06 22:22:00,98.15,98.15,98.123,98.123,44870464.0
2006-01-06 22:23:00,98.125,98.13,98.12,98.127,11689955.0
2006-01-06 22:24:00,98.13,98.13,98.118,98.12,76750692.0
2006-01-06 22:25:00,98.075,98.13,98.075,98.13,44311415.0
2006-01-06 22:26:00,98.127,98.127,98.11,98.11,94576138.0
2006-01-06 22:27:00,98.12,98.12,98.115,98.12,50475900.0
2006-01-06 22:28:00,98.12,98.12,98.09,98.107,62013739.0
2006-01-06 22:29:00,98.105,98.114,98.105,98.113,35699978.0
2006-01-06 22:30:00,98.11,98.12,98.07,98.12,31772493.0
2006-01-06 22:31:00,98.115,98.12,98.112,98.12,19756407.0
2006-01-06 22:32:00,98.115,98.115,98.093,98.093,57902847.0
2006-01-06 22:33:00,98.095,98.12,98.095,98.12,79743978.0
2006-01-06 22:34:00,98.12,98.12,98.11,98.11,86689859.0
2006-01-06 22:35:00,98.115,98.131,98.115,98.12,29812465.0
2006-01-06 22:36:00,98.13,98.17,98.13,98.17,170159372.0
2006-01-06 22:37:00,98.17,98.176,98.165,98.165,23662952.0
2006-01-06 22:38:00,98.17,98.17,98.16,98.163,73919037.0
2006-01-06 22:39:00,98.165,98.17,98.157,98.157,73429106.0
2006-01-06 22:40:00,98.16,98.17,98.115,98.17,149995010.0
2006-01-06 22:41:00,98.163,98.17,98.15,98.165,22145036.0
2006-01-06 22:42:00,98.16,98.16,98.145,98.145,71492431.0
2006-01-06 22:43:00,98.15,98.165,98.138,98.165,109617191.0
2006-01-06 22:44:00,98.153,98.17,98.112,98.17,57423683.0
2006-01-06 22:45:00,98.17,98.17,98.13,98.15,158332487.0
2006-01-06 22:46:00,98.15,98.16,98.145,98.16,190157728.0
2006-01-06 22:47:00,98.16,98.16,98.147,98.16,46730126.0
2006-01-06 22:48:00,98.155,98.157,98.15,98.15,73615546.0
2006-01-06 22:49:00,98.148,98.155,98.148,98.155,46554298.0
2006-01-06 22:50:00,98.145,98.165,98.145,98.155,23314725.0
2006-01-06 22:51:00,98.16,98.16,98.148,98.155,24268799.0
2006-01-06 22:52:00,98.14,98.15,98.14,98.15,14605777.0
2006-01-06 22:53:00,98.14,98.153,98.14,98.14,50456409.0
2006-01-06 22:54:00,98.14,98.145,98.125,98.14,13678061.0
2006-01-06 22:55:00,98.14,98.15,98.135,98.14,38839572.0
2006-01-06 22:56:00,98.125,98.14,98.125,98.14,38291609.0
2006-01-06 22:57:00,98.14,98.15,98.138,98.145,53606533.0
2006-01-06 22:58:00,98.143,98.153,98.143,98.153,64964375.0
2006-01-06 22:59:00,98.155,98.16,98.15,98.155,231230068.0
2006-01-06 23:00:00,98.155,98.174,98.154,98.165,59443264.0
2006-01-06 23:01:00,98.16,98.175,98.158,98.17,304271182.0
2006-01-06 23:02:00,98.163,98.175,98.157,98.175,125895731.0
2006-01-06 23:03:00,98.17,98.17,98.157,98.165,62975641.0
2006-01-06 23:04:00,98.16,98.167,98.157,98.165,27478957.0
2006-01-06 23:05:00,98.163,98.175,98.155,98.155,73926197.0
2006-01-06 23:06:00,98.155,98.158,98.135,98.135,128991563.0
2006-01-06 23:07:00,98.135,98.14,98.125,98.13,121956371.0
2006-01-06 23:08:00,98.135,98.145,98.126,98.145,21867290.0
2006-01-06 23:09:00,98.142,98.151,98.141,98.145,234229699.0
2006-01-06 23:10:00,98.14,98.16,98.14,98.16,25879777.0
2006-01-06 23:11:00,98.15,98.167,98.14,98.145,58346395.0
2006-01-06 23:12:00,98.142,98.18,98.142,98.15,73771708.0
2006-01-06 23:13:00,98.16,98.165,98.135,98.165,14280699.0
2006-01-06 23:14:00,98.16,98.162,98.144,98.16,24631576.0
2006-01-06 23:15:00,98.16,98.165,98.15,98.15,46759512.0
2006-01-06 23:16:00,98.145,98.165,98.145,98.155,21509284.0
2006-01-06 23:17:00,98.165,98.165,98.105,98.15,62065706.0
2006-01-06 23:18:00,98.155,98.16,98.15,98.155,77140201.0
2006-01-06 23:19:00,98.153,98.165,98.15,98.165,49974490.0
2006-01-06 23:20:00,98.15,98.15,98.13,98.13,45831072.0
2006-01-06 23:21:00,98.125,98.13,98.12,98.125,248464464.0
2006-01-06 23:22:00,98.13,98.145,98.115,98.115,108239666.0
2006-01-06 23:23:00,98.115,98.14,98.115,98.14,162215854.0
2006-01-06 23:24:00,98.135,98.135,98.117,98.12,32524724.0
2006-01-06 23:25:00,98.13,98.13,98.123,98.125,23752865.0
2006-01-06 23:26:00,98.125,98.125,98.122,98.122,54233703.0
2006-01-06 23:27:00,98.12,98.135,98.1,98.1,250237671.0
2006-01-06 23:28:00,98.105,98.125,98.105,98.125,279261000.0
2006-01-06 23:29:00,98.13,98.13,98.105,98.105,47435500.0
2006-01-06 23:30:00,98.105,98.11,98.093,98.093,88268371.0
2006-01-06 23:31:00,98.095,98.11,98.095,98.11,14340713.0
2006-01-06 23:32:00,98.11,98.11,98.105,98.11,64499867.0
2006-01-06 23:33:00,98.103,98.115,98.097,98.1,132914148.0
2006-01-06 23:34:00,98.105,98.12,98.1,98.12,24605731.0
2006-01-06 23:35:00,98.115,98.125,98.108,98.12,207201183.0
2006-01-06 23:36:00,98.112,98.12,98.11,98.113,167606079.0
2006-01-06 23:37:00,98.107,98.135,98.107,98.12,144957946.0
2006-01-06 23:38:00,98.105,98.12,98.105,98.12,16013485.0
2006-01-06 23:39:00,98.117,98.12,98.105,98.105,81764339.0
2006-01-06 23:40:00,98.115,98.115,98.07,98.07,129708345.0
2006-01-06 23:41:00,98.068,98.085,98.065,98.085,37024093.0
2006-01-06 23:42:00,98.075,98.08,98.07,98.08,46388188.0
2006-01-06 23:43:00,98.08,98.08,98.07,98.075,213985095.0
2006-01-06 23:44:00,98.075,98.092,98.031,98.085,14726922.0
2006-01-06 23:45:00,98.085,98.093,98.066,98.093,48012715.0
2006-01-06 23:46:00,98.095,98.1,98.086,98.09,51548335.0
2006-01-06 23:47:00,98.083,98.083,98.079,98.08,40596630.0
2006-01-06 23:48:00,98.075,98.085,98.07,98.07,75032665.0
2006-01-06 23:49:00,98.08,98.083,98.05,98.065,83985833.0
2006-01-06 23:50:00,98.065,98.095,98.05,98.065,115893871.0
2006-01-06 23:51:00,98.067,98.067,98.05,98.065,16277318.0
2006-01-06 23:52:00,98.065,98.075,98.055,98.073,43691951.0
2006-01-06 23:53:00,98.063,98.08,98.063,98.08,23425213.0
2006-01-06 23:54:00,98.075,98.095,98.075,98.095,128056555.0
2006-01-06 23:55:00,98.095,98.12,98.095,98.12,22633746.0
2006-01-06 23:56:00,98.112,98.17,98.112,98.17,416390566.0
2006-01-06 23:57:00,98.18,98.185,98.135,98.18,34756402.0
2006-01-06 23:58:00,98.173,98.18,98.173,98.18,87723880.0
2006-01-06 23:59:00,98.175,98.185,98.15,98.175,18933849.0
2006-01-09 01:12:00,98.17,98.2,98.125,98.125,63510848.0
2006-01-09 01:13:00,98.18,98.182,98.17,98.18,32527472.0
2006-01-09 01:14:00,98.168,98.191,98.168,98.185,142393063.0
2006-01-09 01:15:00,98.177,98.188,98.165,98.165,30069267.0
2006-01-09 01:16:00,98.17,98.205,98.17,98.205,70959786.0
2006-01-09 01:17:00,98.21,98.21,98.202,98.205,130313027.0
2006-01-09 01:18:00,98.198,98.205,98.198,98.2,71842250.0
2006-01-09 01:19:00,98.21,98.21,98.191,98.193,18315843.0
2006-01-09 01:20:00,98.205,98.205,98.188,98.2,47385292.0
2006-01-09 01:21:00,98.187,98.2,98.187,98.19,129127406.0
2006-01-09 01:22:00,98.2,98.21,98.2,98.205,13332828.0
2006-01-09 01:23:00,98.215,98.215,98.2,98.205,39728482.0
2006-01-09 01:24:00,98.21,98.215,98.197,98.197,63482740.0
2006-01-09 01:25:00,98.205,98.216,98.155,98.155,86934877.0
2006-01-09 01:26:00,98.205,98.212,98.205,98.21,8794002.0
2006-01-09 01:27:00,98.197,98.235,98.197,98.235,78982578.0
2006-01-09 01:28:00,98.235,98.235,98.212,98.213,43764291.0
2006-01-09 01:29:00,98.217,98.245,98.217,98.245,333464202.0
2006-01-09 01:30:00,98.24,98.24,98.222,98.23,24425819.0
2006-01-09 01:31:00,98.225,98.24,98.225,98.24,34499470.0
2006-01-09 01:32:00,98.23,98.23,98.205,98.205,136663655.0
2006-01-09 01:33:00,98.2,98.24,98.2,98.24,23433580.0
2006-01-09 01:34:00,98.24,98.245,98.233,98.24,30175000.0
2006-01-09 01:35:00,98.233,98.245,98.21,98.235,303923763.0
2006-01-09 01:36:00,98.233,98.24,98.228,98.24,21022422.0
2006-01-09 01:37:00,98.23,98.24,98.23,98.235,36632301.0
2006-01-09 01:38:00,98.235,98.235,98.173,98.215,118789066.0
2006-01-09 01:39:00,98.21,98.215,98.21,98.21,38257751.0
2006-01-09 01:40:00,98.22,98.23,98.218,98.23,42034892.0
2006-01-09 01:41:00,98.23,98.23,98.21,98.22,100777561.0
2006-01-09 01:42:00,98.228,98.235,98.215,98.235,27884467.0
2006-01-09 01:43:00,98.23,98.235,98.22,98.225,20545834.0
2006-01-09 01:44:00,98.23,98.23,98.22,98.225,6621098.0
2006-01-09 01:45:00,98.23,98.23,98.217,98.225,53294072.0
2006-01-09 01:46:00,98.22,98.244,98.213,98.213,56604353.0
2006-01-09 01:47:00,98.205,98.23,98.205,98.215,52638558.0
2006-01-09 01:48:00,98.225,98.225,98.208,98.215,34788833.0
2006-01-09 01:49:00,98.213,98.245,98.19,98.19,39631560.0
2006-01-09 01:50:00,98.2,98.2,98.168,98.168,47558206.0
2006-01-09 01:51:00,98.18,98.2,98.18,98.2,127820839.0
2006-01-09 01:52:00,98.195,98.21,98.148,98.21,49016194.0
2006-01-09 01:53:00,98.205,98.208,98.196,98.2,101984579.0
2006-01-09 01:54:00,98.19,98.19,98.17,98.185,113503947.0
2006-01-09 01:55:00,98.145,98.208,98.145,98.175,120068566.0
2006-01-09 01:56:00,98.177,98.196,98.17,98.175,68826984.0
2006-01-09 01:57:00,98.168,98.19,98.124,98.18,63614194.0
2006-01-09 01:58:00,98.172,98.201,98.172,98.195,34039887.0
2006-01-09 01:59:00,98.2,98.2,98.185,98.2,42827553.0
2006-01-09 02:00:00,98.2,98.22,98.195,98.22,46420499.0
2006-01-09 02:01:00,98.215,98.215,98.182,98.182,32649038.0
2006-01-09 02:02:00,98.19,98.19,98.11,98.148,61528379.0
2006-01-09 02:03:00,98.155,98.175,98.144,98.157,69889299.0
2006-01-09 02:04:00,98.155,98.165,98.055,98.055,127070131.0
2006-01-09 02:05:00,98.095,98.1,98.095,98.1,114269553.0
2006-01-09 02:06:00,98.11,98.11,98.09,98.095,94975394.0
2006-01-09 02:07:00,98.1,98.1,98.003,98.055,53575465.0
2006-01-09 02:08:00,98.06,98.06,98.042,98.06,131923662.0
2006-01-09 02:09:00,98.048,98.048,98.03,98.03,43974301.0
2006-01-09 02:10:00,98.02,98.034,98.015,98.023,38154963.0
2006-01-09 02:11:00,98.025,98.045,98.025,98.045,35824149.0
2006-01-09 02:12:00,98.035,98.055,98.015,98.015,49861282.0
2006-01-09 02:13:00,98.023,98.039,98.013,98.02,52401735.0
2006-01-09 02:14:00,98.025,98.025,97.965,97.98,51155763.0
2006-01-09 02:15:00,97.975,98.0,97.95,98.0,6470340.0
2006-01-09 02:16:00,97.995,98.025,97.995,98.0,19284621.0
2006-01-09 02:17:00,98.005,98.005,97.945,97.958,27326995.0
2006-01-09 02:18:00,97.95,97.968,97.94,97.94,107910443.0
2006-01-09 02:19:00,97.94,97.95,97.92,97.92,45929733.0
2006-01-09 02:20:00,97.91,97.911,97.88,97.91,35479689.0
2006-01-09 02:21:00,97.915,97.97,97.881,97.945,123712832.0
2006-01-09 02:22:00,97.945,97.945,97.89,97.9,34552255.0
2006-01-09 02:23:00,97.9,97.91,97.883,97.883,22932718.0
2006-01-09 02:24:00,97.885,97.885,97.834,97.865,312164914.0
2006-01-09 02:25:00,97.86,97.87,97.845,97.86,31182183.0
2006-01-09 02:26:00,97.86,97.89,97.86,97.87,22456714.0
2006-01-09 02:27:00,97.875,97.885,97.863,97.87,140210993.0
2006-01-09 02:28:00,97.88,97.887,97.865,97.865,34413437.0
2006-01-09 02:29:00,97.87,97.887,97.86,97.86,26151840.0
2006-01-09 02:30:00,97.865,97.865,97.837,97.837,329575217.0
2006-01-09 02:31:00,97.833,97.845,97.831,97.845,46053131.0
2006-01-09 02:32:00,97.845,97.88,97.837,97.837,84763448.0
2006-01-09 02:33:00,97.85,97.85,97.822,97.822,2234098.0
2006-01-09 02:34:00,97.775,97.832,97.775,97.805,81875004.0
2006-01-09 02:35:00,97.797,97.835,97.79,97.82,67534830.0
2006-01-09 02:36:00,97.815,97.825,97.808,97.825,38888491.0
2006-01-09 02:37:00,97.815,97.84,97.815,97.84,12655748.0
2006-01-09 02:38:00,97.83,97.845,97.83,97.837,129619963.0
2006-01-09 02:39:00,97.85,97.885,97.845,97.885,43713372.0
2006-01-09 02:40:00,97.875,97.895,97.86,97.88,17069752.0
2006-01-09 02:41:00,97.87,97.888,97.87,97.878,78645045.0
2006-01-09 02:42:00,97.885,97.905,97.885,97.89,134579189.0
2006-01-09 02:43:00,97.885,97.912,97.885,97.91,67878118.0
2006-01-09 02:44:00,97.905,97.909,97.893,97.897,28207568.0
2006-01-09 02:45:00,97.905,97.92,97.885,97.888,155586827.0
2006-01-09 02:46:00,97.9,97.93,97.89,97.89,30484978.0
2006-01-09 02:47:00,97.835,97.889,97.835,97.86,59556307.0
2006-01-09 02:48:00,97.875,97.875,97.835,97.84,34951272.0
2006-01-09 02:49:00,97.837,97.837,97.775,97.83,63102720.0
2006-01-09 02:50:00,97.825,97.84,97.805,97.805,27032932.0
2006-01-09 02:51:00,97.805,97.82,97.803,97.805,117078010.0
2006-01-09 02:52:00,97.79,97.8,97.778,97.778,107835354.0
2006-01-09 02:53:00,97.785,97.795,97.775,97.79,75094540.0
2006-01-09 02:54:00,97.785,97.785,97.74,97.74,91293673.0
2006-01-09 02:55:00,97.735,97.753,97.735,97.74,300185502.0
2006-01-09 02:56:00,97.743,97.743,97.67,97.72,24510946.0
2006-01-09 02:57:00,97.748,97.767,97.72,97.72,76538055.0
2006-01-09 02:58:00,97.73,97.73,97.695,97.705,26341685.0
2006-01-09 02:59:00,97.715,97.715,97.57,97.58,8977731.0
2006-01-09 03:00:00,97.575,97.647,97.565,97.647,95059712.0
2006-01-09 03:01:00,97.638,97.72,97.61,97.705,56825973.0
2006-01-09 03:02:00,97.7,97.725,97.64,97.64,52631541.0
2006-01-09 03:03:00,97.63,97.655,97.615,97.63,49057865.0
2006-01-09 03:04:00,97.62,97.693,97.62,97.68,94575211.0
2006-01-09 03:05:00,97.685,97.686,97.623,97.66,27674732.0
2006-01-09 03:06:00,97.67,97.673,97.648,97.673,20622873.0
2006-01-09 03:07:00,97.68,97.68,97.602,97.62,37601977.0
2006-01-09 03:08:00,97.615,97.67,97.615,97.67,8527068.0
2006-01-09 03:09:00,97.675,97.72,97.663,97.71,36620138.0
2006-01-09 03:10:00,97.715,97.72,97.66,97.66,80353755.0
2006-01-09 03:11:00,97.665,97.665,97.635,97.653,96779767.0
2006-01-09 03:12:00,97.652,97.686,97.652,97.685,21597097.0
2006-01-09 03:13:00,97.675,97.718,97.675,97.715,58788197.0
2006-01-09 03:14:00,97.71,97.724,97.693,97.715,40836663.0
2006-01-09 03:15:00,97.72,97.785,97.72,97.785,24048904.0
2006-01-09 03:16:00,97.795,97.885,97.767,97.815,101400488.0
2006-01-09 03:17:00,97.855,97.865,97.827,97.827,87212138.0
2006-01-09 03:18:00,97.835,97.835,97.75,97.8,16665769.0
2006-01-09 03:19:00,97.805,97.815,97.765,97.785,160824033.0
2006-01-09 03:20:00,97.788,97.8,97.77,97.77,36191906.0
2006-01-09 03:21:00,97.77,97.77,97.71,97.755,78547418.0
2006-01-09 03:22:00,97.755,97.805,97.755,97.775,98128664.0
2006-01-09 03:23:00,97.775,97.775,97.69,97.713,17720173.0
2006-01-09 03:24:00,97.717,97.73,97.685,97.685,10717094.0
2006-01-09 03:25:00,97.665,97.71,97.645,97.71,47509243.0
2006-01-09 03:26:00,97.703,97.755,97.699,97.72,21005665.0
2006-01-09 03:27:00,97.72,97.742,97.72,97.74,51577016.0
2006-01-09 03:28:00,97.745,97.778,97.745,97.775,183019626.0
2006-01-09 03:29:00,97.78,97.788,97.772,97.772,32997153.0
2006-01-09 03:30:00,97.773,97.81,97.765,97.8,416926765.0
2006-01-09 03:31:00,97.76,97.809,97.76,97.803,33766409.0
2006-01-09 03:32:00,97.8,97.82,97.8,97.8,9599083.0
2006-01-09 03:33:00,97.805,97.805,97.775,97.775,2452444.0
2006-01-09 03:34:00,97.795,97.795,97.755,97.755,3410723.0
2006-01-09 03:35:00,97.755,97.765,97.725,97.725,36055914.0
2006-01-09 03:36:00,97.725,97.742,97.725,97.725,31027096.0
2006-01-09 03:37:00,97.715,97.735,97.705,97.735,61993465.0
2006-01-09 03:38:00,97.745,97.75,97.65,97.69,100579152.0
2006-01-09 03:39:00,97.69,97.765,97.69,97.758,32082563.0
2006-01-09 03:40:00,97.77,97.79,97.717,97.717,85370226.0
2006-01-09 03:41:00,97.717,97.745,97.717,97.745,15096840.0
2006-01-09 03:42:00,97.74,97.75,97.735,97.745,21669710.0
2006-01-09 03:43:00,97.75,97.78,97.75,97.76,168261422.0
2006-01-09 03:44:00,97.752,97.79,97.752,97.79,2702103.0
2006-01-09 03:45:00,97.79,97.79,97.775,97.785,68472664.0
2006-01-09 03:46:00,97.79,97.799,97.775,97.787,66325634.0
2006-01-09 03:47:00,97.8,97.8,97.74,97.74,184998263.0
2006-01-09 03:48:00,97.737,97.742,97.737,97.742,20134601.0
2006-01-09 03:49:00,97.745,97.78,97.745,97.77,16210676.0
2006-01-09 03:50:00,97.775,97.775,97.745,97.77,30966237.0
2006-01-09 03:51:00,97.76,97.783,97.76,97.783,143367294.0
2006-01-09 03:52:00,97.785,97.81,97.785,97.81,18199932.0
2006-01-09 03:53:00,97.805,97.829,97.805,97.825,40742769.0
2006-01-09 03:54:00,97.812,97.812,97.785,97.785,12211327.0
2006-01-09 03:55:00,97.785,97.792,97.78,97.79,26661836.0
2006-01-09 03:56:00,97.785,97.792,97.76,97.76,206827539.0
2006-01-09 03:57:00,97.757,97.757,97.715,97.715,15912041.0
2006-01-09 03:58:00,97.715,97.745,97.715,97.745,91625648.0
2006-01-09 03:59:00,97.745,97.795,97.723,97.775,11875099.0
2006-01-09 04:00:00,97.775,97.775,97.74,97.765,19316312.0
2006-01-09 04:01:00,97.77,97.803,97.77,97.803,84026700.0
2006-01-09 04:02:00,97.81,97.82,97.77,97.82,37713108.0
2006-01-09 04:03:00,97.81,97.81,97.752,97.752,404694886.0
2006-01-09 04:04:00,97.76,97.76,97.745,97.745,21504746.0
2006-01-09 04:05:00,97.745,97.756,97.71,97.735,134386136.0
2006-01-09 04:06:00,97.74,97.74,97.703,97.713,23044970.0
2006-01-09 04:07:00,97.723,97.755,97.72,97.735,40564432.0
2006-01-09 04:08:00,97.737,97.762,97.732,97.732,16101810.0
2006-01-09 04:09:00,97.735,97.74,97.735,97.735,107199953.0
2006-01-09 04:10:00,97.725,97.74,97.71,97.74,21240971.0
2006-01-09 04:11:00,97.73,97.733,97.715,97.715,71412071.0
2006-01-09 04:12:00,97.72,97.72,97.701,97.703,37750259.0
2006-01-09 04:13:00,97.71,97.73,97.708,97.715,52227288.0
2006-01-09 04:14:00,97.713,97.72,97.692,97.695,48947614.0
2006-01-09 04:15:00,97.685,97.72,97.652,97.705,14001638.0
2006-01-09 04:16:00,97.715,97.75,97.715,97.75,232845581.0
2006-01-09 04:17:00,97.75,97.77,97.737,97.765,44875873.0
2006-01-09 04:18:00,97.775,97.8,97.775,97.778,39763821.0
2006-01-09 04:19:00,97.78,97.797,97.78,97.785,136563847.0
2006-01-09 04:20:00,97.775,97.8,97.75,97.757,75869298.0
2006-01-09 04:21:00,97.76,97.77,97.75,97.765,16102046.0
2006-01-09 04:22:00,97.78,97.78,97.765,97.767,134257613.0
2006-01-09 04:23:00,97.773,97.791,97.765,97.772,165161685.0
2006-01-09 04:24:00,97.78,97.78,97.755,97.765,191764165.0
2006-01-09 04:25:00,97.77,97.775,97.748,97.775,24478441.0
2006-01-09 04:26:00,97.77,97.795,97.762,97.763,121850159.0
2006-01-09 04:27:00,97.77,97.775,97.745,97.77,59810709.0
2006-01-09 04:28:00,97.77,97.77,97.752,97.755,15267448.0
2006-01-09 04:29:00,97.753,97.78,97.753,97.765,83825619.0
2006-01-09 04:30:00,97.765,97.772,97.748,97.77,45915691.0
2006-01-09 04:31:00,97.765,97.77,97.755,97.765,273276260.0
2006-01-09 04:32:00,97.76,97.766,97.75,97.75,244874914.0
2006-01-09 04:33:00,97.752,97.763,97.745,97.745,58593022.0
2006-01-09 04:34:00,97.745,97.75,97.713,97.75,25431334.0
2006-01-09 04:35:00,97.74,97.765,97.738,97.765,33943565.0
2006-01-09 04:36:00,97.77,97.78,97.755,97.765,175273750.0
2006-01-09 04:37:00,97.765,97.77,97.745,97.77,99057074.0
2006-01-09 04:38:00,97.765,97.765,97.755,97.765,226453215.0
2006-01-09 04:39:00,97.77,97.77,97.76,97.76,42566241.0
2006-01-09 04:40:00,97.775,97.775,97.742,97.743,49622171.0
2006-01-09 04:41:00,97.745,97.775,97.745,97.775,84629953.0
2006-01-09 04:42:00,97.77,97.772,97.724,97.765,63409994.0
2006-01-09 04:43:00,97.755,97.771,97.755,97.755,21602173.0
2006-01-09 04:44:00,97.76,97.775,97.76,97.77,45721630.0
2006-01-09 04:45:00,97.77,97.77,97.754,97.76,22960081.0
2006-01-09 04:46:00,97.765,97.765,97.746,97.75,15825241.0
2006-01-09 04:47:00,97.74,97.764,97.74,97.762,72197800.0
2006-01-09 04:48:00,97.765,97.775,97.765,97.775,36783686.0
2006-01-09 04:49:00,97.78,97.78,97.769,97.77,28558569.0
2006-01-09 04:50:00,97.775,97.775,97.745,97.752,221389121.0
2006-01-09 04:51:00,97.755,97.761,97.734,97.745,20969782.0
2006-01-09 04:52:00,97.74,97.74,97.697,97.715,111671430.0
2006-01-09 04:53:00,97.715,97.715,97.662,97.675,127462017.0
2006-01-09 04:54:00,97.675,97.685,97.67,97.673,81353797.0
2006-01-09 04:55:00,97.675,97.688,97.675,97.68,27169227.0
2006-01-09 04:56:00,97.685,97.72,97.685,97.72,66796397.0
2006-01-09 04:57:00,97.725,97.725,97.696,97.703,139868608.0
2006-01-09 04:58:00,97.71,97.712,97.688,97.7,305247977.0
2006-01-09 04:59:00,97.705,97.715,97.694,97.695,56764004.0
2006-01-09 05:00:00,97.695,97.7,97.68,97.695,217915437.0
2006-01-09 05:01:00,97.693,97.712,97.693,97.703,62761448.0
2006-01-09 05:02:00,97.705,97.72,97.7,97.72,54678229.0
2006-01-09 05:03:00,97.72,97.73,97.705,97.705,41958809.0
2006-01-09 05:04:00,97.72,97.73,97.715,97.72,43135908.0
2006-01-09 05:05:00,97.72,97.72,97.7,97.72,12761767.0
2006-01-09 05:06:00,97.72,97.73,97.71,97.71,55851684.0
2006-01-09 05:07:00,97.72,97.736,97.72,97.72,14250928.0
2006-01-09 05:08:00,97.735,97.735,97.709,97.73,22199779.0
2006-01-09 05:09:00,97.725,97.729,97.705,97.705,25013115.0
2006-01-09 05:10:00,97.715,97.745,97.715,97.728,45861786.0
2006-01-09 05:11:00,97.73,97.737,97.715,97.715,75611693.0
2006-01-09 05:12:00,97.72,97.72,97.707,97.72,46386865.0
2006-01-09 05:13:00,97.72,97.73,97.715,97.73,190749047.0
2006-01-09 05:14:00,97.73,97.742,97.72,97.74,146577006.0
2006-01-09 05:15:00,97.73,97.744,97.69,97.723,57498433.0
2006-01-09 05:16:00,97.735,97.735,97.708,97.73,116218398.0
2006-01-09 05:17:00,97.725,97.77,97.725,97.75,66221223.0
2006-01-09 05:18:00,97.755,97.757,97.717,97.745,24018476.0
2006-01-09 05:19:00,97.75,97.75,97.68,97.72,165083652.0
2006-01-09 05:20:00,97.717,97.74,97.71,97.715,68255352.0
2006-01-09 05:21:00,97.713,97.715,97.7,97.7,78006580.0
2006-01-09 05:22:00,97.695,97.71,97.695,97.71,23844169.0
2006-01-09 05:23:00,97.71,97.718,97.71,97.71,155325763.0
2006-01-09 05:24:00,97.7,97.725,97.7,97.725,31441116.0
2006-01-09 05:25:00,97.72,97.735,97.72,97.72,84832035.0
2006-01-09 05:26:00,97.72,97.729,97.717,97.725,84546199.0
2006-01-09 05:27:00,97.733,97.745,97.73,97.745,55633017.0
2006-01-09 05:28:00,97.75,97.775,97.75,97.775,18923760.0
2006-01-09 05:29:00,97.78,97.78,97.72,97.76,33092899.0
2006-01-09 05:30:00,97.763,97.763,97.717,97.735,35308060.0
2006-01-09 05:31:00,97.737,97.757,97.73,97.75,61797448.0
2006-01-09 05:32:00,97.75,97.76,97.73,97.76,51223768.0
2006-01-09 05:33:00,97.75,97.76,97.75,97.757,93956025.0
2006-01-09 05:34:00,97.76,97.76,97.715,97.715,40522557.0
2006-01-09 05:35:00,97.76,97.78,97.76,97.78,73207451.0
2006-01-09 05:36:00,97.777,97.779,97.763,97.765,11713382.0
2006-01-09 05:37:00,97.763,97.78,97.762,97.78,47431779.0
2006-01-09 05:38:00,97.78,97.786,97.78,97.785,24527665.0
2006-01-09 05:39:00,97.79,97.79,97.77,97.78,21452482.0
2006-01-09 05:40:00,97.78,97.785,97.77,97.775,80606622.0
2006-01-09 05:41:00,97.77,97.79,97.77,97.79,38191488.0
2006-01-09 05:42:00,97.79,97.79,97.783,97.785,82627314.0
2006-01-09 05:43:00,97.785,97.79,97.777,97.79,216225387.0
2006-01-09 05:44:00,97.785,97.81,97.78,97.78,49014014.0
2006-01-09 05:45:00,97.81,97.81,97.79,97.79,29205099.0
2006-01-09 05:46:00,97.75,97.82,97.75,97.81,51720349.0
2006-01-09 05:47:00,97.81,97.855,97.805,97.805,63283379.0
2006-01-09 05:48:00,97.805,97.805,97.775,97.775,35646611.0
2006-01-09 05:49:00,97.775,97.79,97.755,97.755,146721883.0
2006-01-09 05:50:00,97.755,97.76,97.695,97.76,148059112.0
2006-01-09 05:51:00,97.75,97.764,97.75,97.75,260109454.0
2006-01-09 05:52:00,97.75,97.75,97.73,97.73,12899483.0
2006-01-09 05:53:00,97.73,97.741,97.723,97.723,50958326.0
2006-01-09 05:54:00,97.725,97.75,97.725,97.745,41643114.0
2006-01-09 05:55:00,97.74,97.74,97.711,97.74,44247884.0
2006-01-09 05:56:00,97.733,97.733,97.713,97.728,29281537.0
2006-01-09 05:57:00,97.735,97.735,97.7,97.713,182438431.0
2006-01-09 05:58:00,97.715,97.72,97.71,97.71,129901696.0
2006-01-09 05:59:00,97.72,97.745,97.72,97.73,40313375.0
2006-01-09 06:00:00,97.723,97.75,97.706,97.75,21301986.0
2006-01-09 06:01:00,97.742,97.742,97.734,97.735,235908225.0
2006-01-09 06:02:00,97.74,97.74,97.73,97.74,41960198.0
2006-01-09 06:03:00,97.727,97.739,97.727,97.73,62264901.0
2006-01-09 06:04:00,97.725,97.735,97.72,97.72,71445460.0
2006-01-09 06:05:00,97.735,97.735,97.72,97.725,44724998.0
2006-01-09 06:06:00,97.72,97.73,97.72,97.73,42056373.0
2006-01-09 06:07:00,97.73,97.735,97.7,97.735,14313003.0
2006-01-09 06:08:00,97.73,97.742,97.73,97.742,81405539.0
2006-01-09 06:09:00,97.735,97.75,97.735,97.75,112083422.0
2006-01-09 06:10:00,97.76,97.766,97.745,97.755,36713209.0
2006-01-09 06:11:00,97.758,97.762,97.734,97.75,97120840.0
2006-01-09 06:12:00,97.75,97.78,97.75,97.775,31354998.0
2006-01-09 06:13:00,97.76,97.766,97.76,97.765,193767803.0
2006-01-09 06:14:00,97.76,97.761,97.743,97.76,13100089.0
2006-01-09 06:15:00,97.76,97.77,97.76,97.77,97868609.0
2006-01-09 06:16:00,97.763,97.763,97.755,97.755,76566519.0
2006-01-09 06:17:00,97.755,97.76,97.753,97.76,45793254.0
2006-01-09 06:18:00,97.753,97.753,97.733,97.75,40086115.0
2006-01-09 06:19:00,97.743,97.755,97.74,97.74,27181553.0
2006-01-09 06:20:00,97.755,97.76,97.755,97.755,48157858.0
2006-01-09 06:21:00,97.745,97.768,97.745,97.757,25564020.0
2006-01-09 06:22:00,97.755,97.776,97.75,97.75,59401426.0
2006-01-09 06:23:00,97.76,97.775,97.76,97.775,41816596.0
2006-01-09 06:24:00,97.773,97.79,97.773,97.79,126111617.0
2006-01-09 06:25:00,97.79,97.79,97.778,97.785,21793531.0
2006-01-09 06:26:00,97.785,97.793,97.785,97.793,208896062.0
2006-01-09 06:27:00,97.792,97.8,97.792,97.8,129162786.0
2006-01-09 06:28:00,97.8,97.8,97.792,97.795,64081987.0
2006-01-09 06:29:00,97.792,97.815,97.791,97.8,42835503.0
2006-01-09 06:30:00,97.805,97.81,97.78,97.78,20841332.0
2006-01-09 06:31:00,97.77,97.795,97.77,97.78,17346156.0
2006-01-09 06:32:00,97.782,97.782,97.758,97.758,73065676.0
2006-01-09 06:33:00,97.745,97.795,97.745,97.795,55859784.0
2006-01-09 06:34:00,97.785,97.807,97.785,97.8,26530134.0
2006-01-09 06:35:00,97.795,97.816,97.79,97.81,70716743.0
2006-01-09 06:36:00,97.803,97.825,97.794,97.825,87301958.0
2006-01-09 06:37:00,97.815,97.825,97.81,97.815,189761594.0
2006-01-09 06:38:00,97.825,97.825,97.81,97.815,72768724.0
2006-01-09 06:39:00,97.82,97.82,97.79,97.812,200634720.0
2006-01-09 06:40:00,97.82,97.82,97.812,97.812,16348692.0
2006-01-09 06:41:00,97.817,97.83,97.81,97.81,148297873.0
2006-01-09 06:42:00,97.81,97.81,97.8,97.8,263180179.0
2006-01-09 06:43:00,97.805,97.815,97.8,97.805,41245493.0
2006-01-09 06:44:00,97.805,97.805,97.775,97.775,52706286.0
2006-01-09 06:45:00,97.775,97.775,97.717,97.76,16687890.0
2006-01-09 06:46:00,97.765,97.77,97.755,97.755,48711357.0
2006-01-09 06:47:00,97.755,97.76,97.755,97.76,53523651.0
2006-01-09 06:48:00,97.755,97.76,97.715,97.76,160476106.0
2006-01-09 06:49:00,97.755,97.757,97.745,97.745,80855703.0
2006-01-09 06:50:00,97.75,97.75,97.723,97.74,12529344.0
2006-01-09 06:51:00,97.74,97.74,97.722,97.73,12236809.0
2006-01-09 06:52:00,97.723,97.735,97.708,97.73,50953201.0
2006-01-09 06:53:00,97.725,97.74,97.72,97.73,59378033.0
2006-01-09 06:54:00,97.718,97.727,97.718,97.72,52179362.0
2006-01-09 06:55:00,97.72,97.739,97.697,97.715,107416799.0
2006-01-09 06:56:00,97.715,97.72,97.707,97.71,145170750.0
2006-01-09 06:57:00,97.705,97.705,97.694,97.695,13659664.0
2006-01-09 06:58:00,97.7,97.7,97.685,97.695,6223695.0
2006-01-09 06:59:00,97.685,97.73,97.685,97.73,215602576.0
2006-01-09 07:00:00,97.72,97.74,97.717,97.74,136969156.0
2006-01-09 07:01:00,97.727,97.75,97.727,97.735,84372231.0
2006-01-09 07:02:00,97.745,97.75,97.73,97.73,38239451.0
2006-01-09 07:03:00,97.733,97.76,97.733,97.76,33089706.0
2006-01-09 07:04:00,97.753,97.753,97.747,97.75,76530731.0
2006-01-09 07:05:00,97.748,97.777,97.748,97.762,52381297.0
2006-01-09 07:06:00,97.76,97.81,97.76,97.795,224371531.0
2006-01-09 07:07:00,97.8,97.8,97.77,97.77,156888042.0
2006-01-09 07:08:00,97.77,97.785,97.77,97.785,67150125.0
2006-01-09 07:09:00,97.79,97.79,97.74,97.78,13281178.0
2006-01-09 07:10:00,97.767,97.78,97.765,97.77,35216653.0
2006-01-09 07:11:00,97.773,97.78,97.773,97.773,42357520.0
2006-01-09 07:12:00,97.78,97.795,97.775,97.78,76731285.0
2006-01-09 07:13:00,97.777,97.783,97.775,97.78,70659643.0
2006-01-09 07:14:00,97.775,97.79,97.775,97.775,29391264.0
2006-01-09 07:15:00,97.78,97.78,97.755,97.76,87422092.0
2006-01-09 07:16:00,97.745,97.76,97.745,97.76,42737839.0
2006-01-09 07:17:00,97.755,97.784,97.755,97.773,252692982.0
2006-01-09 07:18:00,97.767,97.77,97.76,97.76,23390004.0
2006-01-09 07:19:00,97.755,97.755,97.749,97.75,10402377.0
2006-01-09 07:20:00,97.75,97.755,97.74,97.74,176604391.0
2006-01-09 07:21:00,97.75,97.755,97.74,97.75,458888950.0
2006-01-09 07:22:00,97.75,97.76,97.75,97.76,10061762.0
2006-01-09 07:23:00,97.76,97.76,97.742,97.745,70200759.0
2006-01-09 07:24:00,97.75,97.785,97.75,97.785,48230882.0
2006-01-09 07:25:00,97.773,97.785,97.768,97.78,52951820.0
2006-01-09 07:26:00,97.78,97.785,97.77,97.775,19486542.0
2006-01-09 07:27:00,97.775,97.78,97.775,97.78,27116570.0
2006-01-09 07:28:00,97.775,97.786,97.755,97.755,202650526.0
2006-01-09 07:29:00,97.75,97.76,97.747,97.76,72244939.0
2006-01-09 07:30:00,97.748,97.76,97.748,97.755,19811100.0
2006-01-09 07:31:00,97.757,97.757,97.738,97.75,363408491.0
2006-01-09 07:32:00,97.75,97.75,97.725,97.725,53440899.0
2006-01-09 07:33:00,97.723,97.743,97.723,97.73,100396686.0
2006-01-09 07:34:00,97.73,97.745,97.73,97.745,208729366.0
2006-01-09 07:35:00,97.75,97.75,97.74,97.75,53599015.0
2006-01-09 07:36:00,97.75,97.755,97.74,97.745,83103552.0
2006-01-09 07:37:00,97.745,97.75,97.74,97.75,15775753.0
2006-01-09 07:38:00,97.75,97.757,97.719,97.72,63577078.0
2006-01-09 07:39:00,97.725,97.737,97.725,97.725,49812509.0
2006-01-09 07:40:00,97.735,97.748,97.735,97.74,170411278.0
2006-01-09 07:41:00,97.75,97.76,97.745,97.76,58552511.0
2006-01-09 07:42:00,97.755,97.76,97.73,97.73,83644439.0
2006-01-09 07:43:00,97.723,97.748,97.723,97.742,34054328.0
2006-01-09 07:44:00,97.745,97.773,97.745,97.75,318251885.0
2006-01-09 07:45:00,97.75,97.75,97.731,97.732,14156168.0
2006-01-09 07:46:00,97.732,97.746,97.727,97.73,59693906.0
2006-01-09 07:47:00,97.73,97.745,97.698,97.745,42316559.0
2006-01-09 07:48:00,97.755,97.76,97.752,97.76,41930481.0
2006-01-09 07:49:00,97.76,97.775,97.76,97.775,84724762.0
2006-01-09 07:50:00,97.775,97.785,97.755,97.785,133140226.0
2006-01-09 07:51:00,97.77,97.813,97.77,97.813,170137233.0
2006-01-09 07:52:00,97.82,97.83,97.805,97.83,37106050.0
2006-01-09 07:53:00,97.82,97.84,97.82,97.82,86749078.0
2006-01-09 07:54:00,97.825,97.83,97.82,97.82,110858351.0
2006-01-09 07:55:00,97.823,97.83,97.818,97.818,58806852.0
2006-01-09 07:56:00,97.82,97.849,97.82,97.823,59554824.0
2006-01-09 07:57:00,97.822,97.83,97.818,97.825,41507317.0
2006-01-09 07:58:00,97.82,97.833,97.82,97.825,95389367.0
2006-01-09 07:59:00,97.823,97.83,97.817,97.825,59402072.0
2006-01-09 08:00:00,97.83,97.83,97.79,97.79,93418339.0
2006-01-09 08:01:00,97.8,97.809,97.8,97.8,91942317.0
2006-01-09 08:02:00,97.795,97.795,97.732,97.76,72575703.0
2006-01-09 08:03:00,97.77,97.77,97.745,97.76,20973612.0
2006-01-09 08:04:00,97.755,97.765,97.753,97.765,38058845.0
2006-01-09 08:05:00,97.765,97.775,97.76,97.765,93943252.0
2006-01-09 08:06:00,97.767,97.77,97.759,97.76,14667006.0
2006-01-09 08:07:00,97.753,97.753,97.73,97.73,12907334.0
2006-01-09 08:08:00,97.725,97.735,97.72,97.735,30921332.0
2006-01-09 08:09:00,97.732,97.747,97.73,97.73,89828560.0
2006-01-09 08:10:00,97.74,97.743,97.715,97.715,9878573.0
2006-01-09 08:11:00,97.715,97.72,97.7,97.71,49263307.0
2006-01-09 08:12:00,97.72,97.738,97.72,97.73,15997583.0
2006-01-09 08:13:00,97.735,97.735,97.69,97.735,19845755.0
2006-01-09 08:14:00,97.735,97.735,97.705,97.705,36556520.0
2006-01-09 08:15:00,97.703,97.718,97.701,97.715,50144139.0
2006-01-09 08:16:00,97.71,97.73,97.71,97.715,199218872.0
2006-01-09 08:17:00,97.715,97.72,97.71,97.72,126009136.0
2006-01-09 08:18:00,97.675,97.72,97.675,97.72,27679177.0
2006-01-09 08:19:00,97.72,97.745,97.72,97.74,50228333.0
2006-01-09 08:20:00,97.732,97.732,97.715,97.715,48106028.0
2006-01-09 08:21:00,97.73,97.73,97.678,97.715,239244077.0
2006-01-09 08:22:00,97.715,97.72,97.707,97.707,165971945.0
2006-01-09 08:23:00,97.72,97.726,97.72,97.72,184611145.0
2006-01-09 08:24:00,97.73,97.73,97.715,97.715,11658417.0
2006-01-09 08:25:00,97.713,97.735,97.688,97.732,29936565.0
2006-01-09 08:26:00,97.74,97.754,97.74,97.745,171286990.0
2006-01-09 08:27:00,97.75,97.76,97.748,97.76,85973044.0
2006-01-09 08:28:00,97.765,97.765,97.75,97.75,169028849.0
2006-01-09 08:29:00,97.755,97.756,97.73,97.73,11752054.0
2006-01-09 08:30:00,97.745,97.745,97.733,97.74,68585700.0
2006-01-09 08:31:00,97.735,97.755,97.735,97.755,26568724.0
2006-01-09 08:32:00,97.755,97.765,97.748,97.75,105587848.0
2006-01-09 08:33:00,97.76,97.76,97.73,97.73,21272388.0
2006-01-09 08:34:00,97.76,97.766,97.76,97.765,29695992.0
2006-01-09 08:35:00,97.76,97.79,97.76,97.79,159514464.0
2006-01-09 08:36:00,97.795,97.802,97.791,97.793,116842487.0
2006-01-09 08:37:00,97.793,97.805,97.793,97.805,22103869.0
2006-01-09 08:38:00,97.8,97.819,97.8,97.813,101706660.0
2006-01-09 08:39:00,97.815,97.83,97.805,97.805,107409423.0
2006-01-09 08:40:00,97.8,97.823,97.774,97.823,86617650.0
2006-01-09 08:41:00,97.83,97.84,97.81,97.84,288355285.0
2006-01-09 08:42:00,97.838,97.855,97.835,97.855,38441724.0
2006-01-09 08:43:00,97.86,97.893,97.86,97.885,121002069.0
2006-01-09 08:44:00,97.885,97.97,97.885,97.957,57697392.0
2006-01-09 08:45:00,97.96,97.965,97.948,97.95,151217576.0
2006-01-09 08:46:00,97.945,97.95,97.925,97.945,50160965.0
2006-01-09 08:47:00,97.94,97.94,97.9,97.925,233794834.0
2006-01-09 08:48:00,97.935,97.935,97.88,97.88,83583723.0
2006-01-09 08:49:00,97.88,97.89,97.875,97.877,61395699.0
2006-01-09 08:50:00,97.835,97.89,97.835,97.89,47877101.0
2006-01-09 08:51:00,97.89,97.911,97.87,97.87,56349215.0
2006-01-09 08:52:00,97.885,97.913,97.885,97.913,44030567.0
2006-01-09 08:53:00,97.875,97.925,97.875,97.925,28510122.0
2006-01-09 08:54:00,97.912,97.92,97.908,97.908,126299726.0
2006-01-09 08:55:00,97.915,97.92,97.91,97.915,71362795.0
2006-01-09 08:56:00,97.915,97.915,97.9,97.9,82762335.0
2006-01-09 08:57:00,97.9,97.91,97.9,97.903,37206094.0
2006-01-09 08:58:00,97.903,97.935,97.903,97.935,29058612.0
2006-01-09 08:59:00,97.935,97.943,97.9,97.9,44940642.0
2006-01-09 09:00:00,97.91,97.93,97.91,97.93,71517656.0
2006-01-09 09:01:00,97.927,97.936,97.92,97.92,69918323.0
2006-01-09 09:02:00,97.91,97.927,97.889,97.927,64155540.0
2006-01-09 09:03:00,97.925,97.935,97.902,97.902,27100423.0
2006-01-09 09:04:00,97.898,97.928,97.898,97.92,38450654.0
2006-01-09 09:05:00,97.91,97.924,97.865,97.905,105561773.0
2006-01-09 09:06:00,97.905,97.916,97.9,97.9,18365661.0
2006-01-09 09:07:00,97.9,97.903,97.89,97.89,74541258.0
2006-01-09 09:08:00,97.9,97.905,97.875,97.905,98208205.0
2006-01-09 09:09:00,97.905,97.909,97.892,97.892,115041667.0
2006-01-09 09:10:00,97.9,97.9,97.862,97.875,93558113.0
2006-01-09 09:11:00,97.88,97.925,97.865,97.915,82462002.0
2006-01-09 09:12:00,97.92,97.92,97.891,97.895,16972177.0
2006-01-09 09:13:00,97.89,97.93,97.89,97.93,69987106.0
2006-01-09 09:14:00,97.935,97.95,97.91,97.938,30160945.0
2006-01-09 09:15:00,97.94,97.94,97.867,97.908,17782338.0
2006-01-09 09:16:00,97.915,97.925,97.898,97.898,224884794.0
2006-01-09 09:17:00,97.893,97.903,97.875,97.875,50296160.0
2006-01-09 09:18:00,97.872,97.879,97.867,97.875,90725316.0
2006-01-09 09:19:00,97.865,97.865,97.82,97.82,10478506.0
2006-01-09 09:20:00,97.82,97.82,97.75,97.78,259256047.0
2006-01-09 09:21:00,97.775,97.775,97.755,97.755,27391045.0
2006-01-09 09:22:00,97.755,97.79,97.755,97.79,56040871.0
2006-01-09 09:23:00,97.78,97.81,97.775,97.775,61083169.0
2006-01-09 09:24:00,97.78,97.797,97.78,97.79,41364563.0
2006-01-09 09:25:00,97.795,97.835,97.795,97.82,181436846.0
2006-01-09 09:26:00,97.813,97.825,97.79,97.79,167262134.0
2006-01-09 09:27:00,97.783,97.792,97.755,97.76,59570207.0
2006-01-09 09:28:00,97.763,97.808,97.755,97.795,10464141.0
2006-01-09 09:29:00,97.795,97.795,97.765,97.785,19207362.0
2006-01-09 09:30:00,97.795,97.795,97.75,97.77,28573480.0
2006-01-09 09:31:00,97.763,97.805,97.763,97.805,22696429.0
2006-01-09 09:32:00,97.79,97.815,97.79,97.815,138037711.0
2006-01-09 09:33:00,97.795,97.867,97.795,97.855,28643097.0
2006-01-09 09:34:00,97.85,97.89,97.845,97.845,73970458.0
2006-01-09 09:35:00,97.84,97.869,97.84,97.857,43184368.0
2006-01-09 09:36:00,97.865,97.875,97.845,97.857,62622628.0
2006-01-09 09:37:00,97.865,97.875,97.805,97.815,164056340.0
2006-01-09 09:38:00,97.82,97.832,97.82,97.825,18510638.0
2006-01-09 09:39:00,97.83,97.83,97.79,97.79,130585760.0
2006-01-09 09:40:00,97.785,97.795,97.78,97.78,79794016.0
2006-01-09 09:41:00,97.79,97.81,97.762,97.762,33054239.0
2006-01-09 09:42:00,97.76,97.76,97.72,97.72,22947592.0
2006-01-09 09:43:00,97.715,97.744,97.715,97.735,11633931.0
2006-01-09 09:44:00,97.735,97.795,97.735,97.795,16324905.0
2006-01-09 09:45:00,97.793,97.84,97.793,97.802,56721603.0
2006-01-09 09:46:00,97.805,97.81,97.782,97.81,43969445.0
2006-01-09 09:47:00,97.81,97.81,97.793,97.805,17872646.0
2006-01-09 09:48:00,97.81,97.81,97.785,97.785,158960822.0
2006-01-09 09:49:00,97.8,97.8,97.711,97.755,66335210.0
2006-01-09 09:50:00,97.755,97.773,97.755,97.77,34691151.0
2006-01-09 09:51:00,97.758,97.785,97.745,97.745,55425279.0
2006-01-09 09:52:00,97.745,97.79,97.745,97.745,2334576.0
2006-01-09 09:53:00,97.81,97.825,97.79,97.82,16110088.0
2006-01-09 09:54:00,97.79,97.83,97.79,97.825,51151251.0
2006-01-09 09:55:00,97.81,97.82,97.8,97.82,17301982.0
2006-01-09 09:56:00,97.815,97.82,97.8,97.8,66221021.0
2006-01-09 09:57:00,97.793,97.815,97.785,97.797,49251504.0
2006-01-09 09:58:00,97.805,97.816,97.803,97.815,43978984.0
2006-01-09 09:59:00,97.815,97.905,97.815,97.905,34694340.0
2006-01-09 10:00:00,97.905,97.93,97.885,97.93,70836599.0
2006-01-09 10:01:00,97.945,97.945,97.918,97.92,270847772.0
2006-01-09 10:02:00,97.925,97.925,97.91,97.915,33141362.0
2006-01-09 10:03:00,97.92,97.92,97.853,97.89,51471805.0
2006-01-09 10:04:00,97.887,97.887,97.845,97.845,34809311.0
2006-01-09 10:05:00,97.845,97.865,97.845,97.86,603714830.0
2006-01-09 10:06:00,97.858,97.88,97.853,97.88,29185480.0
2006-01-09 10:07:00,97.875,97.875,97.845,97.853,67963341.0
2006-01-09 10:08:00,97.855,97.855,97.817,97.83,87228527.0
2006-01-09 10:09:00,97.825,97.827,97.81,97.81,21045408.0
2006-01-09 10:10:00,97.81,97.82,97.798,97.82,45773088.0
2006-01-09 10:11:00,97.82,97.83,97.802,97.802,19696605.0
2006-01-09 10:12:00,97.807,97.807,97.795,97.795,28782964.0
2006-01-09 10:13:00,97.8,97.8,97.78,97.78,30639826.0
2006-01-09 10:14:00,97.78,97.796,97.765,97.78,46943210.0
2006-01-09 10:15:00,97.787,97.787,97.77,97.77,50764767.0
2006-01-09 10:16:00,97.785,97.795,97.71,97.725,26048838.0
2006-01-09 10:17:00,97.725,97.74,97.715,97.74,137938281.0
2006-01-09 10:18:00,97.732,97.761,97.732,97.737,175728860.0
2006-01-09 10:19:00,97.743,97.77,97.743,97.75,89034373.0
2006-01-09 10:20:00,97.755,97.775,97.755,97.775,77423117.0
2006-01-09 10:21:00,97.775,97.78,97.767,97.77,80919210.0
2006-01-09 10:22:00,97.78,97.8,97.745,97.8,39921977.0
2006-01-09 10:23:00,97.795,97.795,97.782,97.782,26025570.0
2006-01-09 10:24:00,97.785,97.789,97.774,97.775,415504369.0
2006-01-09 10:25:00,97.775,97.785,97.77,97.77,18045862.0
2006-01-09 10:26:00,97.78,97.786,97.773,97.785,10577753.0
2006-01-09 10:27:00,97.785,97.795,97.783,97.795,20076139.0
2006-01-09 10:28:00,97.78,97.797,97.78,97.783,24492873.0
2006-01-09 10:29:00,97.783,97.787,97.775,97.775,42467037.0
2006-01-09 10:30:00,97.775,97.775,97.76,97.76,41920265.0
2006-01-09 10:31:00,97.775,97.782,97.77,97.77,162154054.0
2006-01-09 10:32:00,97.78,97.78,97.713,97.742,152566963.0
2006-01-09 10:33:00,97.745,97.755,97.735,97.755,13159283.0
2006-01-09 10:34:00,97.745,97.753,97.72,97.73,201314954.0
2006-01-09 10:35:00,97.74,97.75,97.722,97.722,12504321.0
2006-01-09 10:36:00,97.73,97.745,97.715,97.715,252737099.0
2006-01-09 10:37:00,97.71,97.725,97.71,97.725,13459582.0
2006-01-09 10:38:00,97.72,97.72,97.68,97.71,123956681.0
2006-01-09 10:39:00,97.71,97.72,97.704,97.71,17005933.0
2006-01-09 10:40:00,97.695,97.703,97.667,97.667,175817752.0
2006-01-09 10:41:00,97.67,97.69,97.663,97.667,207713064.0
2006-01-09 10:42:00,97.67,97.67,97.647,97.655,28428289.0
2006-01-09 10:43:00,97.655,97.69,97.655,97.68,37559823.0
2006-01-09 10:44:00,97.675,97.675,97.625,97.625,26041037.0
2006-01-09 10:45:00,97.635,97.655,97.62,97.645,30024620.0
2006-01-09 10:46:00,97.65,97.66,97.618,97.618,56138493.0
2006-01-09 10:47:00,97.625,97.635,97.625,97.627,16527173.0
2006-01-09 10:48:00,97.635,97.638,97.629,97.63,128394236.0
2006-01-09 10:49:00,97.63,97.64,97.607,97.615,112275122.0
2006-01-09 10:50:00,97.62,97.62,97.605,97.615,50127949.0
2006-01-09 10:51:00,97.615,97.617,97.576,97.585,35017076.0
2006-01-09 10:52:00,97.585,97.605,97.585,97.605,57767640.0
2006-01-09 10:53:00,97.61,97.61,97.585,97.585,54557811.0
2006-01-09 10:54:00,97.575,97.575,97.512,97.52,187971502.0
2006-01-09 10:55:00,97.523,97.545,97.523,97.54,17755289.0
2006-01-09 10:56:00,97.535,97.555,97.535,97.535,146755448.0
2006-01-09 10:57:00,97.535,97.583,97.531,97.57,129110014.0
2006-01-09 10:58:00,97.575,97.575,97.56,97.562,37180642.0
2006-01-09 10:59:00,97.565,97.575,97.56,97.575,36220144.0
2006-01-09 11:00:00,97.575,97.593,97.575,97.59,82632746.0
2006-01-09 11:01:00,97.59,97.596,97.578,97.578,272519840.0
2006-01-09 11:02:00,97.573,97.58,97.555,97.58,22348967.0
2006-01-09 11:03:00,97.572,97.583,97.572,97.583,36658108.0
2006-01-09 11:04:00,97.59,97.59,97.573,97.58,547399859.0
2006-01-09 11:05:00,97.57,97.57,97.545,97.57,234382430.0
2006-01-09 11:06:00,97.56,97.564,97.553,97.555,16933558.0
2006-01-09 11:07:00,97.56,97.57,97.555,97.56,302780658.0
2006-01-09 11:08:00,97.555,97.577,97.555,97.575,25605297.0
2006-01-09 11:09:00,97.57,97.6,97.57,97.6,72197692.0
2006-01-09 11:10:00,97.6,97.614,97.565,97.565,53261231.0
2006-01-09 11:11:00,97.563,97.62,97.563,97.58,14427032.0
2006-01-09 11:12:00,97.6,97.614,97.595,97.595,56914491.0
2006-01-09 11:13:00,97.593,97.593,97.545,97.545,7522529.0
2006-01-09 11:14:00,97.55,97.56,97.545,97.555,136029421.0
2006-01-09 11:15:00,97.545,97.565,97.545,97.555,337968762.0
2006-01-09 11:16:00,97.547,97.565,97.542,97.56,30467140.0
2006-01-09 11:17:00,97.55,97.565,97.54,97.54,20390747.0
2006-01-09 11:18:00,97.545,97.58,97.545,97.58,99589749.0
2006-01-09 11:19:00,97.573,97.581,97.57,97.57,70346222.0
2006-01-09 11:20:00,97.567,97.57,97.558,97.57,96287270.0
2006-01-09 11:21:00,97.575,97.61,97.545,97.585,31586456.0
2006-01-09 11:22:00,97.585,97.615,97.58,97.593,24203517.0
2006-01-09 11:23:00,97.6,97.615,97.583,97.583,99878964.0
2006-01-09 11:24:00,97.582,97.582,97.54,97.54,27035117.0
2006-01-09 11:25:00,97.528,97.532,97.515,97.53,59390504.0
2006-01-09 11:26:00,97.53,97.542,97.53,97.53,35635009.0
2006-01-09 11:27:00,97.535,97.548,97.535,97.535,170474608.0
2006-01-09 11:28:00,97.525,97.551,97.525,97.54,93059841.0
2006-01-09 11:29:00,97.495,97.55,97.495,97.55,260260378.0
2006-01-09 11:30:00,97.56,97.56,97.523,97.523,58347070.0
2006-01-09 11:31:00,97.522,97.53,97.522,97.53,36414344.0
2006-01-09 11:32:00,97.527,97.527,97.49,97.49,107610468.0
2006-01-09 11:33:00,97.492,97.5,97.49,97.493,105575213.0
2006-01-09 11:34:00,97.495,97.55,97.475,97.475,44995778.0
2006-01-09 11:35:00,97.522,97.522,97.507,97.507,123681122.0
2006-01-09 11:36:00,97.502,97.515,97.502,97.51,49783980.0
2006-01-09 11:37:00,97.51,97.51,97.454,97.487,56534765.0
2006-01-09 11:38:00,97.5,97.5,97.49,97.49,28439116.0
2006-01-09 11:39:00,97.485,97.508,97.485,97.5,30475363.0
2006-01-09 11:40:00,97.485,97.51,97.484,97.5,85548864.0
2006-01-09 11:41:00,97.49,97.5,97.488,97.495,99934419.0
2006-01-09 11:42:00,97.5,97.505,97.492,97.5,14062693.0
2006-01-09 11:43:00,97.49,97.515,97.42,97.42,37081713.0
2006-01-09 11:44:00,97.41,97.438,97.41,97.428,190438841.0
2006-01-09 11:45:00,97.427,97.473,97.427,97.473,17735421.0
2006-01-09 11:46:00,97.477,97.49,97.465,97.48,70812937.0
2006-01-09 11:47:00,97.47,97.49,97.463,97.463,37376241.0
2006-01-09 11:48:00,97.46,97.497,97.46,97.497,133886806.0
2006-01-09 11:49:00,97.493,97.563,97.47,97.543,109306049.0
2006-01-09 11:50:00,97.543,97.563,97.543,97.543,210228058.0
2006-01-09 11:51:00,97.543,97.583,97.543,97.583,42532976.0
2006-01-09 11:52:00,97.585,97.585,97.52,97.52,80242254.0
2006-01-09 11:53:00,97.52,97.532,97.519,97.528,53857320.0
2006-01-09 11:54:00,97.53,97.535,97.522,97.53,72070710.0
2006-01-09 11:55:00,97.53,97.53,97.525,97.525,13446425.0
2006-01-09 11:56:00,97.525,97.56,97.525,97.55,380851750.0
2006-01-09 11:57:00,97.55,97.571,97.55,97.57,4689563.0
2006-01-09 11:58:00,97.577,97.58,97.57,97.573,47518525.0
2006-01-09 11:59:00,97.57,97.623,97.535,97.623,93300698.0
2006-01-09 12:00:00,97.623,97.635,97.623,97.63,106880126.0
2006-01-09 12:01:00,97.63,97.63,97.575,97.593,11760276.0
2006-01-09 12:02:00,97.6,97.6,97.548,97.548,20831987.0
2006-01-09 12:03:00,97.55,97.577,97.55,97.57,125883691.0
2006-01-09 12:04:00,97.565,97.566,97.55,97.552,69342772.0
2006-01-09 12:05:00,97.557,97.583,97.53,97.57,43155542.0
2006-01-09 12:06:00,97.57,97.572,97.55,97.55,42689838.0
2006-01-09 12:07:00,97.56,97.61,97.56,97.61,36084790.0
2006-01-09 12:08:00,97.6,97.623,97.595,97.615,39042451.0
2006-01-09 12:09:00,97.615,97.64,97.593,97.64,35403912.0
2006-01-09 12:10:00,97.635,97.645,97.62,97.633,27550836.0
2006-01-09 12:11:00,97.64,97.655,97.638,97.638,12690113.0
2006-01-09 12:12:00,97.64,97.695,97.64,97.695,216754033.0
2006-01-09 12:13:00,97.69,97.703,97.654,97.682,120104873.0
2006-01-09 12:14:00,97.675,97.718,97.675,97.7,84945567.0
2006-01-09 12:15:00,97.695,97.715,97.695,97.715,19455799.0
2006-01-09 12:16:00,97.71,97.73,97.675,97.698,10438273.0
2006-01-09 12:17:00,97.695,97.695,97.687,97.687,84312670.0
2006-01-09 12:18:00,97.67,97.75,97.67,97.75,33411635.0
2006-01-09 12:19:00,97.745,97.75,97.66,97.66,53769358.0
2006-01-09 12:20:00,97.655,97.655,97.585,97.585,86001566.0
2006-01-09 12:21:00,97.595,97.595,97.52,97.59,7136262.0
2006-01-09 12:22:00,97.583,97.583,97.56,97.575,66613639.0
2006-01-09 12:23:00,97.573,97.586,97.555,97.573,54743612.0
2006-01-09 12:24:00,97.58,97.635,97.564,97.625,54752080.0
2006-01-09 12:25:00,97.625,97.638,97.62,97.637,49360724.0
2006-01-09 12:26:00,97.643,97.665,97.63,97.645,42887028.0
2006-01-09 12:27:00,97.645,97.645,97.615,97.615,41394582.0
2006-01-09 12:28:00,97.62,97.635,97.585,97.585,71645007.0
2006-01-09 12:29:00,97.585,97.585,97.52,97.53,10376644.0
2006-01-09 12:30:00,97.515,97.53,97.475,97.53,70389841.0
2006-01-09 12:31:00,97.523,97.527,97.515,97.525,65068249.0
2006-01-09 12:32:00,97.52,97.523,97.505,97.505,28137284.0
2006-01-09 12:33:00,97.505,97.54,97.492,97.54,288876252.0
2006-01-09 12:34:00,97.54,97.54,97.513,97.513,93054398.0
2006-01-09 12:35:00,97.52,97.54,97.5,97.53,19764552.0
2006-01-09 12:36:00,97.523,97.523,97.495,97.515,95420265.0
2006-01-09 12:37:00,97.505,97.505,97.495,97.5,12118417.0
2006-01-09 12:38:00,97.51,97.52,97.49,97.52,67162905.0
2006-01-09 12:39:00,97.52,97.535,97.51,97.512,16931605.0
2006-01-09 12:40:00,97.52,97.52,97.505,97.505,88585330.0
2006-01-09 12:41:00,97.515,97.55,97.515,97.543,239673834.0
2006-01-09 12:42:00,97.495,97.565,97.495,97.513,267587418.0
2006-01-09 12:43:00,97.508,97.51,97.495,97.51,58824093.0
2006-01-09 12:44:00,97.505,97.509,97.485,97.495,111889757.0
2006-01-09 12:45:00,97.49,97.51,97.49,97.49,13438406.0
2006-01-09 12:46:00,97.482,97.495,97.475,97.475,48846603.0
2006-01-09 12:47:00,97.483,97.485,97.432,97.475,53871274.0
2006-01-09 12:48:00,97.48,97.48,97.465,97.47,27203205.0
2006-01-09 12:49:00,97.47,97.47,97.454,97.465,27635941.0
2006-01-09 12:50:00,97.47,97.47,97.44,97.46,73140127.0
2006-01-09 12:51:00,97.45,97.45,97.44,97.445,34872218.0
2006-01-09 12:52:00,97.44,97.455,97.407,97.45,8708972.0
2006-01-09 12:53:00,97.44,97.45,97.435,97.45,83325137.0
2006-01-09 12:54:00,97.45,97.453,97.425,97.425,29048894.0
2006-01-09 12:55:00,97.44,97.485,97.44,97.485,106182087.0
2006-01-09 12:56:00,97.475,97.509,97.475,97.5,75654007.0
2006-01-09 12:57:00,97.503,97.503,97.485,97.485,117572410.0
2006-01-09 12:58:00,97.48,97.499,97.478,97.495,327607148.0
2006-01-09 12:59:00,97.492,97.51,97.485,97.5,148948889.0
2006-01-09 13:00:00,97.498,97.503,97.49,97.502,23165724.0
2006-01-09 13:01:00,97.51,97.51,97.478,97.478,107168333.0
2006-01-09 13:02:00,97.487,97.535,97.475,97.535,17472005.0
2006-01-09 13:03:00,97.527,97.55,97.52,97.55,6631606.0
2006-01-09 13:04:00,97.545,97.55,97.54,97.545,39027987.0
2006-01-09 13:05:00,97.545,97.555,97.545,97.545,16901884.0
2006-01-09 13:06:00,97.555,97.555,97.529,97.533,113547870.0
2006-01-09 13:07:00,97.545,97.56,97.54,97.54,141350353.0
2006-01-09 13:08:00,97.535,97.545,97.525,97.545,30201666.0
2006-01-09 13:09:00,97.547,97.555,97.54,97.545,399288388.0
2006-01-09 13:10:00,97.54,97.54,97.517,97.517,210378471.0
2006-01-09 13:11:00,97.53,97.535,97.52,97.535,11197037.0
2006-01-09 13:12:00,97.535,97.547,97.53,97.53,88127257.0
2006-01-09 13:13:00,97.525,97.543,97.516,97.54,241530636.0
2006-01-09 13:14:00,97.54,97.556,97.54,97.54,51355839.0
2006-01-09 13:15:00,97.535,97.542,97.53,97.53,74312872.0
2006-01-09 13:16:00,97.53,97.545,97.53,97.545,37928209.0
2006-01-09 13:17:00,97.543,97.56,97.531,97.535,38058641.0
2006-01-09 13:18:00,97.545,97.545,97.489,97.505,75826494.0
2006-01-09 13:19:00,97.497,97.52,97.494,97.507,185269733.0
2006-01-09 13:20:00,97.51,97.523,97.5,97.5,143588564.0
2006-01-09 13:21:00,97.5,97.501,97.48,97.49,106523861.0
2006-01-09 13:22:00,97.483,97.51,97.477,97.477,87577182.0
2006-01-09 13:23:00,97.478,97.488,97.46,97.46,19275986.0
2006-01-09 13:24:00,97.46,97.493,97.46,97.493,106474941.0
2006-01-09 13:25:00,97.48,97.488,97.475,97.475,70731590.0
2006-01-09 13:26:00,97.47,97.505,97.47,97.485,117038884.0
2006-01-09 13:27:00,97.48,97.491,97.465,97.465,61141972.0
2006-01-09 13:28:00,97.47,97.49,97.465,97.465,166763779.0
2006-01-09 13:29:00,97.47,97.493,97.47,97.493,144247711.0
2006-01-09 13:30:00,97.495,97.525,97.495,97.515,94941061.0
2006-01-09 13:31:00,97.515,97.515,97.485,97.485,156783667.0
2006-01-09 13:32:00,97.48,97.5,97.47,97.47,103565689.0
2006-01-09 13:33:00,97.49,97.49,97.472,97.487,168929386.0
2006-01-09 13:34:00,97.48,97.512,97.475,97.51,36208382.0
2006-01-09 13:35:00,97.505,97.505,97.47,97.47,18564275.0
2006-01-09 13:36:00,97.498,97.509,97.497,97.5,344607623.0
2006-01-09 13:37:00,97.505,97.505,97.49,97.49,56139116.0
2006-01-09 13:38:00,97.495,97.5,97.487,97.487,277331754.0
2006-01-09 13:39:00,97.495,97.495,97.48,97.49,17946150.0
2006-01-09 13:40:00,97.495,97.495,97.475,97.485,21721363.0
2006-01-09 13:41:00,97.483,97.489,97.445,97.445,65415088.0
2006-01-09 13:42:00,97.435,97.46,97.435,97.46,459485792.0
2006-01-09 13:43:00,97.465,97.494,97.465,97.485,27124061.0
2006-01-09 13:44:00,97.488,97.493,97.475,97.485,35070219.0
2006-01-09 13:45:00,97.49,97.517,97.45,97.49,16500353.0
2006-01-09 13:46:00,97.477,97.492,97.477,97.49,76228333.0
2006-01-09 13:47:00,97.49,97.49,97.467,97.485,101116247.0
2006-01-09 13:48:00,97.485,97.499,97.481,97.485,23485554.0
2006-01-09 13:49:00,97.49,97.498,97.465,97.465,376064580.0
2006-01-09 13:50:00,97.458,97.466,97.45,97.46,8063826.0
2006-01-09 13:51:00,97.453,97.463,97.445,97.445,31210144.0
2006-01-09 13:52:00,97.455,97.505,97.455,97.49,39500429.0
2006-01-09 13:53:00,97.477,97.51,97.477,97.51,97756063.0
2006-01-09 13:54:00,97.515,97.515,97.5,97.5,14961043.0
2006-01-09 13:55:00,97.495,97.512,97.495,97.505,148778322.0
2006-01-09 13:56:00,97.51,97.52,97.51,97.515,44631478.0
2006-01-09 13:57:00,97.513,97.52,97.51,97.51,235399176.0
2006-01-09 13:58:00,97.512,97.52,97.51,97.51,42250321.0
2006-01-09 13:59:00,97.515,97.515,97.484,97.5,10053351.0
2006-01-09 14:00:00,97.493,97.508,97.476,97.503,10313755.0
2006-01-09 14:01:00,97.507,97.518,97.507,97.51,63392744.0
2006-01-09 14:02:00,97.505,97.509,97.49,97.49,70658138.0
2006-01-09 14:03:00,97.485,97.495,97.48,97.495,32787143.0
2006-01-09 14:04:00,97.5,97.5,97.48,97.48,60396965.0
2006-01-09 14:05:00,97.485,97.518,97.485,97.505,103750846.0
2006-01-09 14:06:00,97.51,97.54,97.51,97.54,119063259.0
2006-01-09 14:07:00,97.543,97.543,97.5,97.5,513947379.0
2006-01-09 14:08:00,97.515,97.515,97.486,97.49,42870462.0
2006-01-09 14:09:00,97.49,97.501,97.49,97.495,49851632.0
2006-01-09 14:10:00,97.49,97.53,97.49,97.53,49998728.0
2006-01-09 14:11:00,97.53,97.545,97.51,97.545,25645064.0
2006-01-09 14:12:00,97.543,97.562,97.534,97.54,42609525.0
2006-01-09 14:13:00,97.53,97.57,97.52,97.555,228717134.0
2006-01-09 14:14:00,97.56,97.56,97.525,97.525,58026241.0
2006-01-09 14:15:00,97.527,97.554,97.527,97.53,40086502.0
2006-01-09 14:16:00,97.54,97.595,97.54,97.575,17711557.0
2006-01-09 14:17:00,97.555,97.602,97.555,97.602,54497382.0
2006-01-09 14:18:00,97.615,97.615,97.595,97.61,3604500.0
2006-01-09 14:19:00,97.605,97.605,97.553,97.563,23078092.0
2006-01-09 14:20:00,97.57,97.57,97.523,97.565,2690370.0
2006-01-09 14:21:00,97.56,97.56,97.525,97.535,41228096.0
2006-01-09 14:22:00,97.54,97.54,97.519,97.525,2319546.0
2006-01-09 14:23:00,97.53,97.538,97.53,97.538,49930830.0
2006-01-09 14:24:00,97.535,97.545,97.53,97.535,354489940.0
2006-01-09 14:25:00,97.54,97.54,97.51,97.51,30372838.0
2006-01-09 14:26:00,97.54,97.54,97.532,97.533,12026041.0
2006-01-09 14:27:00,97.528,97.54,97.527,97.535,168280024.0
2006-01-09 14:28:00,97.54,97.559,97.54,97.553,90511590.0
2006-01-09 14:29:00,97.553,97.561,97.54,97.555,84854056.0
2006-01-09 14:30:00,97.547,97.557,97.545,97.545,63869659.0
2006-01-09 14:31:00,97.55,97.605,97.55,97.605,57563307.0
2006-01-09 14:32:00,97.59,97.607,97.59,97.6,16937328.0
2006-01-09 14:33:00,97.605,97.605,97.553,97.58,55175297.0
2006-01-09 14:34:00,97.573,97.575,97.553,97.575,68321544.0
2006-01-09 14:35:00,97.57,97.585,97.57,97.585,76132582.0
2006-01-09 14:36:00,97.587,97.587,97.555,97.57,48322265.0
2006-01-09 14:37:00,97.567,97.595,97.555,97.555,9453131.0
2006-01-09 14:38:00,97.565,97.565,97.55,97.55,12302777.0
2006-01-09 14:39:00,97.555,97.584,97.545,97.562,92185790.0
2006-01-09 14:40:00,97.57,97.594,97.57,97.59,4380506.0
2006-01-09 14:41:00,97.59,97.59,97.575,97.59,68649346.0
2006-01-09 14:42:00,97.587,97.587,97.557,97.557,36426962.0
2006-01-09 14:43:00,97.55,97.565,97.51,97.54,59826159.0
2006-01-09 14:44:00,97.535,97.561,97.535,97.54,65107390.0
2006-01-09 14:45:00,97.55,97.56,97.545,97.545,53762204.0
2006-01-09 14:46:00,97.555,97.56,97.549,97.56,8792119.0
2006-01-09 14:47:00,97.557,97.564,97.545,97.555,8398079.0
2006-01-09 14:48:00,97.55,97.58,97.55,97.58,190930833.0
2006-01-09 14:49:00,97.565,97.581,97.565,97.575,75824965.0
2006-01-09 14:50:00,97.563,97.6,97.563,97.6,24001848.0
2006-01-09 14:51:00,97.605,97.612,97.59,97.61,54983308.0
2006-01-09 14:52:00,97.605,97.605,97.595,97.605,24611195.0
2006-01-09 14:53:00,97.615,97.615,97.59,97.59,20293278.0
2006-01-09 14:54:00,97.595,97.602,97.588,97.595,25724448.0
2006-01-09 14:55:00,97.585,97.61,97.584,97.61,120299783.0
2006-01-09 14:56:00,97.608,97.62,97.604,97.62,216225751.0
2006-01-09 14:57:00,97.61,97.615,97.56,97.615,23381087.0
2006-01-09 14:58:00,97.62,97.62,97.594,97.595,133086669.0
2006-01-09 14:59:00,97.6,97.6,97.545,97.545,26721030.0
2006-01-09 15:00:00,97.548,97.565,97.548,97.565,67992193.0
2006-01-09 15:01:00,97.562,97.58,97.533,97.55,111795069.0
2006-01-09 15:02:00,97.555,97.555,97.53,97.53,76034257.0
2006-01-09 15:03:00,97.523,97.523,97.445,97.485,147626457.0
2006-01-09 15:04:00,97.475,97.485,97.465,97.485,318959852.0
2006-01-09 15:05:00,97.485,97.497,97.485,97.49,200197988.0
2006-01-09 15:06:00,97.493,97.493,97.467,97.485,43935852.0
2006-01-09 15:07:00,97.485,97.5,97.48,97.48,20259474.0
2006-01-09 15:08:00,97.485,97.495,97.474,97.475,129472630.0
2006-01-09 15:09:00,97.475,97.475,97.422,97.45,132014704.0
2006-01-09 15:10:00,97.44,97.44,97.375,97.375,52831593.0
2006-01-09 15:11:00,97.413,97.435,97.405,97.43,51757897.0
2006-01-09 15:12:00,97.427,97.45,97.41,97.425,16685581.0
2006-01-09 15:13:00,97.425,97.425,97.413,97.42,13050530.0
2006-01-09 15:14:00,97.422,97.44,97.418,97.42,30829639.0
2006-01-09 15:15:00,97.435,97.447,97.435,97.443,35801998.0
2006-01-09 15:16:00,97.445,97.455,97.442,97.455,84660325.0
2006-01-09 15:17:00,97.455,97.455,97.383,97.392,32574837.0
2006-01-09 15:18:00,97.395,97.405,97.39,97.39,140873985.0
2006-01-09 15:19:00,97.39,97.398,97.375,97.385,111763361.0
2006-01-09 15:20:00,97.38,97.38,97.36,97.36,81630160.0
2006-01-09 15:21:00,97.36,97.37,97.337,97.337,197412632.0
2006-01-09 15:22:00,97.34,97.344,97.315,97.333,62291229.0
2006-01-09 15:23:00,97.325,97.34,97.305,97.315,11349556.0
2006-01-09 15:24:00,97.32,97.335,97.312,97.335,211712335.0
2006-01-09 15:25:00,97.33,97.34,97.316,97.318,29158575.0
2006-01-09 15:26:00,97.315,97.323,97.295,97.305,17138501.0
2006-01-09 15:27:00,97.297,97.317,97.278,97.31,97654291.0
2006-01-09 15:28:00,97.315,97.365,97.315,97.335,96738266.0
2006-01-09 15:29:00,97.34,97.405,97.34,97.388,43866746.0
2006-01-09 15:30:00,97.4,97.4,97.381,97.385,125498656.0
2006-01-09 15:31:00,97.378,97.395,97.378,97.39,10386625.0
2006-01-09 15:32:00,97.39,97.408,97.385,97.395,10553340.0
2006-01-09 15:33:00,97.395,97.433,97.39,97.433,10954558.0
2006-01-09 15:34:00,97.435,97.49,97.435,97.44,201996269.0
2006-01-09 15:35:00,97.44,97.46,97.435,97.435,23620280.0
2006-01-09 15:36:00,97.435,97.451,97.435,97.44,317104009.0
2006-01-09 15:37:00,97.435,97.48,97.435,97.465,39063337.0
2006-01-09 15:38:00,97.47,97.47,97.44,97.44,7183084.0
2006-01-09 15:39:00,97.43,97.444,97.427,97.43,72646919.0
2006-01-09 15:40:00,97.423,97.423,97.4,97.4,108052135.0
2006-01-09 15:41:00,97.4,97.412,97.347,97.41,23666027.0
2006-01-09 15:42:00,97.403,97.413,97.373,97.373,23726385.0
2006-01-09 15:43:00,97.373,97.395,97.369,97.373,33349329.0
2006-01-09 15:44:00,97.375,97.375,97.315,97.315,63914050.0
2006-01-09 15:45:00,97.36,97.37,97.32,97.32,32211107.0
2006-01-09 15:46:00,97.325,97.362,97.325,97.362,115328189.0
2006-01-09 15:47:00,97.34,97.377,97.34,97.37,559824269.0
2006-01-09 15:48:00,97.37,97.37,97.328,97.35,128920030.0
2006-01-09 15:49:00,97.342,97.355,97.34,97.34,38234503.0
2006-01-09 15:50:00,97.34,97.37,97.327,97.35,82281295.0
2006-01-09 15:51:00,97.355,97.36,97.335,97.36,95612502.0
2006-01-09 15:52:00,97.365,97.371,97.355,97.36,31680846.0
2006-01-09 15:53:00,97.35,97.368,97.35,97.362,21683543.0
2006-01-09 15:54:00,97.365,97.384,97.365,97.372,161782353.0
2006-01-09 15:55:00,97.38,97.38,97.345,97.345,35458731.0
2006-01-09 15:56:00,97.338,97.341,97.315,97.315,18415020.0
2006-01-09 15:57:00,97.33,97.339,97.323,97.335,69153514.0
2006-01-09 15:58:00,97.335,97.35,97.335,97.35,46118955.0
2006-01-09 15:59:00,97.34,97.347,97.325,97.325,141579287.0
2006-01-09 16:00:00,97.32,97.32,97.205,97.23,17745726.0
2006-01-09 16:01:00,97.228,97.24,97.18,97.18,69878085.0
2006-01-09 16:02:00,97.17,97.217,97.17,97.217,42037964.0
2006-01-09 16:03:00,97.217,97.22,97.175,97.18,27329140.0
2006-01-09 16:04:00,97.187,97.195,97.128,97.162,108670592.0
2006-01-09 16:05:00,97.16,97.193,97.16,97.19,77611674.0
2006-01-09 16:06:00,97.2,97.22,97.2,97.22,15120240.0
2006-01-09 16:07:00,97.217,97.23,97.217,97.23,8735425.0
2006-01-09 16:08:00,97.225,97.225,97.2,97.2,74689340.0
2006-01-09 16:09:00,97.205,97.205,97.125,97.14,204665076.0
2006-01-09 16:10:00,97.138,97.153,97.13,97.135,16413681.0
2006-01-09 16:11:00,97.14,97.15,97.132,97.15,16619586.0
2006-01-09 16:12:00,97.142,97.155,97.09,97.135,138781236.0
2006-01-09 16:13:00,97.135,97.145,97.088,97.145,64611967.0
2006-01-09 16:14:00,97.145,97.16,97.135,97.135,200825227.0
2006-01-09 16:15:00,97.13,97.145,97.13,97.145,56933873.0
2006-01-09 16:16:00,97.145,97.145,97.125,97.125,123965582.0
2006-01-09 16:17:00,97.125,97.147,97.125,97.125,130372542.0
2006-01-09 16:18:00,97.13,97.165,97.13,97.165,31010893.0
2006-01-09 16:19:00,97.175,97.18,97.145,97.18,35962109.0
2006-01-09 16:20:00,97.175,97.18,97.155,97.158,26234787.0
2006-01-09 16:21:00,97.168,97.168,97.13,97.13,33286190.0
2006-01-09 16:22:00,97.14,97.16,97.14,97.153,68730682.0
2006-01-09 16:23:00,97.155,97.16,97.135,97.16,28593362.0
2006-01-09 16:24:00,97.152,97.185,97.152,97.185,119881563.0
2006-01-09 16:25:00,97.183,97.192,97.175,97.182,78168143.0
2006-01-09 16:26:00,97.185,97.22,97.185,97.22,31043060.0
2006-01-09 16:27:00,97.222,97.224,97.21,97.21,29957503.0
2006-01-09 16:28:00,97.218,97.218,97.199,97.2,54459640.0
2006-01-09 16:29:00,97.2,97.2,97.185,97.193,40449676.0
2006-01-09 16:30:00,97.2,97.2,97.163,97.185,139645404.0
2006-01-09 16:31:00,97.18,97.18,97.139,97.167,104345969.0
2006-01-09 16:32:00,97.165,97.185,97.14,97.16,45125339.0
2006-01-09 16:33:00,97.162,97.17,97.145,97.17,23719730.0
2006-01-09 16:34:00,97.163,97.183,97.16,97.17,21615258.0
2006-01-09 16:35:00,97.17,97.17,97.155,97.163,6863423.0
2006-01-09 16:36:00,97.17,97.2,97.17,97.19,13544965.0
2006-01-09 16:37:00,97.185,97.195,97.15,97.185,113401380.0
2006-01-09 16:38:00,97.185,97.205,97.185,97.2,51742375.0
2006-01-09 16:39:00,97.195,97.25,97.19,97.25,8906915.0
2006-01-09 16:40:00,97.245,97.255,97.244,97.245,84905251.0
2006-01-09 16:41:00,97.24,97.274,97.23,97.25,107440610.0
2006-01-09 16:42:00,97.25,97.255,97.24,97.255,79981366.0
2006-01-09 16:43:00,97.26,97.27,97.195,97.195,8499758.0
2006-01-09 16:44:00,97.23,97.279,97.2,97.235,28009338.0
2006-01-09 16:45:00,97.235,97.243,97.23,97.23,51523460.0
2006-01-09 16:46:00,97.235,97.25,97.232,97.25,73912648.0
2006-01-09 16:47:00,97.24,97.243,97.23,97.23,117084603.0
2006-01-09 16:48:00,97.22,97.225,97.205,97.225,32994325.0
2006-01-09 16:49:00,97.23,97.239,97.23,97.235,237399266.0
2006-01-09 16:50:00,97.23,97.243,97.23,97.235,101109551.0
2006-01-09 16:51:00,97.222,97.255,97.188,97.255,160084800.0
2006-01-09 16:52:00,97.245,97.255,97.245,97.25,152615013.0
2006-01-09 16:53:00,97.25,97.259,97.245,97.245,61723033.0
2006-01-09 16:54:00,97.25,97.25,97.215,97.215,13796229.0
2006-01-09 16:55:00,97.22,97.235,97.22,97.225,53313304.0
2006-01-09 16:56:00,97.23,97.232,97.215,97.227,10326309.0
2006-01-09 16:57:00,97.238,97.245,97.238,97.245,91153676.0
2006-01-09 16:58:00,97.245,97.252,97.235,97.25,99425253.0
2006-01-09 16:59:00,97.25,97.25,97.205,97.205,104042117.0
2006-01-09 17:00:00,97.145,97.225,97.145,97.19,69868967.0
2006-01-09 17:01:00,97.2,97.21,97.193,97.193,108217840.0
2006-01-09 17:02:00,97.205,97.25,97.205,97.24,83908723.0
2006-01-09 17:03:00,97.245,97.3,97.245,97.29,82840986.0
2006-01-09 17:04:00,97.295,97.302,97.262,97.262,25286016.0
2006-01-09 17:05:00,97.265,97.283,97.26,97.26,250001123.0
2006-01-09 17:06:00,97.27,97.27,97.255,97.27,39124179.0
2006-01-09 17:07:00,97.265,97.301,97.265,97.293,58120964.0
2006-01-09 17:08:00,97.295,97.3,97.265,97.265,60759135.0
2006-01-09 17:09:00,97.27,97.28,97.267,97.28,37349717.0
2006-01-09 17:10:00,97.275,97.317,97.251,97.305,74490726.0
2006-01-09 17:11:00,97.31,97.31,97.29,97.293,107893594.0
2006-01-09 17:12:00,97.285,97.305,97.275,97.3,48093368.0
2006-01-09 17:13:00,97.3,97.3,97.25,97.26,42659079.0
2006-01-09 17:14:00,97.27,97.27,97.205,97.26,242693945.0
2006-01-09 17:15:00,97.26,97.325,97.26,97.303,66801677.0
2006-01-09 17:16:00,97.305,97.345,97.305,97.32,18638428.0
2006-01-09 17:17:00,97.315,97.38,97.315,97.38,32699278.0
2006-01-09 17:18:00,97.37,97.383,97.369,97.373,27314901.0
2006-01-09 17:19:00,97.367,97.395,97.367,97.373,46187476.0
2006-01-09 17:20:00,97.375,97.376,97.358,97.367,120296256.0
2006-01-09 17:21:00,97.375,97.4,97.375,97.39,26626702.0
2006-01-09 17:22:00,97.39,97.405,97.365,97.38,73484051.0
2006-01-09 17:23:00,97.398,97.48,97.398,97.48,165693541.0
2006-01-09 17:24:00,97.48,97.48,97.435,97.452,158848170.0
2006-01-09 17:25:00,97.447,97.49,97.447,97.47,71383291.0
2006-01-09 17:26:00,97.425,97.51,97.425,97.51,58711100.0
2006-01-09 17:27:00,97.505,97.505,97.448,97.49,17587811.0
2006-01-09 17:28:00,97.483,97.51,97.453,97.453,22216520.0
2006-01-09 17:29:00,97.453,97.47,97.43,97.46,31233808.0
2006-01-09 17:30:00,97.46,97.472,97.46,97.46,36416076.0
2006-01-09 17:31:00,97.465,97.53,97.44,97.52,86370695.0
2006-01-09 17:32:00,97.518,97.565,97.518,97.535,76251786.0
2006-01-09 17:33:00,97.54,97.55,97.515,97.535,103394898.0
2006-01-09 17:34:00,97.54,97.54,97.53,97.533,14047311.0
2006-01-09 17:35:00,97.527,97.59,97.527,97.59,55812068.0
2006-01-09 17:36:00,97.595,97.595,97.54,97.57,21021435.0
2006-01-09 17:37:00,97.565,97.575,97.56,97.575,129864962.0
2006-01-09 17:38:00,97.535,97.596,97.535,97.543,51392671.0
2006-01-09 17:39:00,97.545,97.551,97.519,97.52,152747982.0
2006-01-09 17:40:00,97.513,97.522,97.485,97.5,54490716.0
2006-01-09 17:41:00,97.492,97.515,97.492,97.515,58176091.0
2006-01-09 17:42:00,97.507,97.519,97.475,97.51,110559691.0
2006-01-09 17:43:00,97.508,97.508,97.48,97.495,77099816.0
2006-01-09 17:44:00,97.495,97.495,97.44,97.462,29344526.0
2006-01-09 17:45:00,97.46,97.475,97.455,97.475,70740697.0
2006-01-09 17:46:00,97.485,97.5,97.483,97.5,122780819.0
2006-01-09 17:47:00,97.505,97.505,97.477,97.477,17159649.0
2006-01-09 17:48:00,97.485,97.54,97.485,97.515,44635044.0
2006-01-09 17:49:00,97.52,97.55,97.52,97.55,95883696.0
2006-01-09 17:50:00,97.543,97.584,97.543,97.57,136028446.0
2006-01-09 17:51:00,97.585,97.59,97.525,97.528,37625733.0
2006-01-09 17:52:00,97.535,97.535,97.495,97.52,42857850.0
2006-01-09 17:53:00,97.525,97.555,97.525,97.555,45521034.0
2006-01-09 17:54:00,97.555,97.595,97.515,97.595,155347098.0
2006-01-09 17:55:00,97.6,97.65,97.575,97.65,262275957.0
2006-01-09 17:56:00,97.655,97.74,97.655,97.715,99342580.0
2006-01-09 17:57:00,97.715,97.78,97.705,97.78,9295756.0
2006-01-09 17:58:00,97.777,97.777,97.72,97.72,361175246.0
2006-01-09 17:59:00,97.73,97.73,97.61,97.622,122291927.0
2006-01-09 18:00:00,97.62,97.64,97.59,97.59,23753314.0
2006-01-09 18:01:00,97.58,97.625,97.58,97.625,37511462.0
2006-01-09 18:02:00,97.63,97.675,97.63,97.647,54167248.0
2006-01-09 18:03:00,97.653,97.67,97.635,97.635,89562662.0
2006-01-09 18:04:00,97.635,97.643,97.625,97.625,50544002.0
2006-01-09 18:05:00,97.63,97.64,97.625,97.625,47576452.0
2006-01-09 18:06:00,97.628,97.635,97.607,97.615,70888813.0
2006-01-09 18:07:00,97.62,97.627,97.62,97.62,13775572.0
2006-01-09 18:08:00,97.62,97.63,97.611,97.615,9710456.0
2006-01-09 18:09:00,97.615,97.659,97.615,97.643,35538225.0
2006-01-09 18:10:00,97.64,97.683,97.64,97.67,40411000.0
2006-01-09 18:11:00,97.67,97.686,97.65,97.662,45724488.0
2006-01-09 18:12:00,97.67,97.697,97.67,97.68,26047232.0
2006-01-09 18:13:00,97.69,97.69,97.635,97.69,40655978.0
2006-01-09 18:14:00,97.69,97.69,97.61,97.61,40361321.0
2006-01-09 18:15:00,97.655,97.665,97.62,97.62,130674104.0
2006-01-09 18:16:00,97.61,97.659,97.61,97.643,34897219.0
2006-01-09 18:17:00,97.643,97.67,97.63,97.67,57865004.0
2006-01-09 18:18:00,97.675,97.7,97.675,97.7,25231308.0
2006-01-09 18:19:00,97.695,97.745,97.695,97.745,64025673.0
2006-01-09 18:20:00,97.743,97.77,97.73,97.77,51756936.0
2006-01-09 18:21:00,97.77,97.79,97.75,97.777,124593485.0
2006-01-09 18:22:00,97.77,97.77,97.738,97.747,143267595.0
2006-01-09 18:23:00,97.745,97.75,97.723,97.75,9177772.0
2006-01-09 18:24:00,97.745,97.775,97.725,97.775,66377117.0
2006-01-09 18:25:00,97.77,97.815,97.77,97.785,44764971.0
2006-01-09 18:26:00,97.79,97.79,97.77,97.79,233250375.0
2006-01-09 18:27:00,97.785,97.79,97.755,97.79,35078802.0
2006-01-09 18:28:00,97.785,97.791,97.773,97.78,103159244.0
2006-01-09 18:29:00,97.785,97.795,97.775,97.79,15381445.0
2006-01-09 18:30:00,97.785,97.84,97.785,97.84,76965315.0
2006-01-09 18:31:00,97.845,97.858,97.828,97.835,59189053.0
2006-01-09 18:32:00,97.845,97.845,97.8,97.8,93724694.0
2006-01-09 18:33:00,97.8,97.8,97.778,97.795,62460088.0
2006-01-09 18:34:00,97.793,97.8,97.78,97.8,35590244.0
2006-01-09 18:35:00,97.8,97.808,97.8,97.808,55905659.0
2006-01-09 18:36:00,97.82,97.825,97.8,97.818,64656686.0
2006-01-09 18:37:00,97.82,97.82,97.756,97.81,38671838.0
2006-01-09 18:38:00,97.82,97.845,97.82,97.835,259797541.0
2006-01-09 18:39:00,97.835,97.84,97.835,97.835,175617077.0
2006-01-09 18:40:00,97.83,97.85,97.83,97.84,39794716.0
2006-01-09 18:41:00,97.832,97.845,97.83,97.845,125952729.0
2006-01-09 18:42:00,97.85,97.91,97.831,97.91,19138307.0
2006-01-09 18:43:00,97.905,97.95,97.879,97.95,69167144.0
2006-01-09 18:44:00,97.945,97.945,97.915,97.915,7805487.0
2006-01-09 18:45:00,97.925,97.929,97.89,97.925,55376108.0
2006-01-09 18:46:00,97.93,97.94,97.908,97.94,28067937.0
2006-01-09 18:47:00,97.928,97.953,97.925,97.953,55166594.0
2006-01-09 18:48:00,97.955,97.96,97.935,97.96,23513922.0
2006-01-09 18:49:00,97.947,98.03,97.947,97.99,126444687.0
2006-01-09 18:50:00,97.983,98.035,97.983,98.03,75852829.0
2006-01-09 18:51:00,98.027,98.12,98.01,98.12,39340399.0
2006-01-09 18:52:00,98.112,98.112,98.085,98.095,76142166.0
2006-01-09 18:53:00,98.1,98.15,98.1,98.11,166214311.0
2006-01-09 18:54:00,98.102,98.112,98.085,98.085,40125493.0
2006-01-09 18:55:00,98.083,98.083,97.995,98.055,135380735.0
2006-01-09 18:56:00,98.055,98.085,98.012,98.025,61530099.0
2006-01-09 18:57:00,98.025,98.045,98.005,98.03,36506875.0
2006-01-09 18:58:00,98.03,98.055,97.998,98.055,104620665.0
2006-01-09 18:59:00,98.042,98.07,98.041,98.055,199515861.0
2006-01-09 19:00:00,98.055,98.077,98.04,98.04,108462758.0
2006-01-09 19:01:00,98.035,98.05,98.031,98.05,71302780.0
2006-01-09 19:02:00,98.04,98.06,98.017,98.03,708761942.0
2006-01-09 19:03:00,98.04,98.04,98.027,98.04,31533099.0
2006-01-09 19:04:00,98.04,98.04,98.018,98.018,40791627.0
2006-01-09 19:05:00,98.035,98.035,98.02,98.025,83452880.0
2006-01-09 19:06:00,98.025,98.045,98.015,98.015,14384737.0
2006-01-09 19:07:00,98.01,98.02,98.01,98.012,50256768.0
2006-01-09 19:08:00,98.02,98.035,97.992,98.035,84385665.0
2006-01-09 19:09:00,98.018,98.05,97.983,98.02,29991073.0
2006-01-09 19:10:00,98.02,98.035,98.02,98.035,101638016.0
2006-01-09 19:11:00,98.035,98.045,98.03,98.03,42639835.0
2006-01-09 19:12:00,98.035,98.045,98.03,98.045,81466908.0
2006-01-09 19:13:00,98.035,98.066,98.035,98.05,115649066.0
2006-01-09 19:14:00,98.06,98.06,98.045,98.045,24986634.0
2006-01-09 19:15:00,98.045,98.055,98.045,98.047,129959671.0
2006-01-09 19:16:00,98.045,98.057,98.045,98.055,31136461.0
2006-01-09 19:17:00,98.043,98.05,98.04,98.05,111782428.0
2006-01-09 19:18:00,98.05,98.05,98.03,98.03,59983929.0
2006-01-09 19:19:00,98.03,98.034,98.01,98.02,97169031.0
2006-01-09 19:20:00,98.02,98.02,97.992,98.005,11408502.0
2006-01-09 19:21:00,98.007,98.007,97.953,97.965,21663894.0
2006-01-09 19:22:00,97.955,97.966,97.95,97.95,19883605.0
2006-01-09 19:23:00,97.94,97.941,97.925,97.935,30227219.0
2006-01-09 19:24:00,97.93,97.941,97.928,97.93,77773956.0
2006-01-09 19:25:00,97.93,97.93,97.925,97.93,111473691.0
2006-01-09 19:26:00,97.925,97.965,97.92,97.92,88475487.0
2006-01-09 19:27:00,97.92,97.92,97.907,97.91,92076887.0
2006-01-09 19:28:00,97.908,97.927,97.908,97.92,1141770053.0
2006-01-09 19:29:00,97.923,97.96,97.923,97.96,94401286.0
2006-01-09 19:30:00,97.955,97.957,97.94,97.94,91536526.0
2006-01-09 19:31:00,97.94,97.957,97.94,97.957,38254972.0
2006-01-09 19:32:00,97.95,97.993,97.95,97.99,129345074.0
2006-01-09 19:33:00,98.005,98.005,97.975,97.975,42447961.0
2006-01-09 19:34:00,97.975,97.983,97.955,97.96,156223670.0
2006-01-09 19:35:00,97.953,97.953,97.923,97.923,21568440.0
2006-01-09 19:36:00,97.925,97.929,97.87,97.893,238698549.0
2006-01-09 19:37:00,97.895,97.895,97.85,97.85,30358364.0
2006-01-09 19:38:00,97.855,97.862,97.854,97.862,288013691.0
2006-01-09 19:39:00,97.875,97.877,97.866,97.877,16468359.0
2006-01-09 19:40:00,97.88,97.88,97.81,97.825,187513287.0
2006-01-09 19:41:00,97.83,97.83,97.81,97.813,64964653.0
2006-01-09 19:42:00,97.805,97.856,97.782,97.812,80763005.0
2006-01-09 19:43:00,97.813,97.827,97.774,97.825,308229779.0
2006-01-09 19:44:00,97.817,97.853,97.817,97.853,117759188.0
2006-01-09 19:45:00,97.855,97.877,97.855,97.862,3126457.0
2006-01-09 19:46:00,97.865,97.89,97.865,97.89,154367976.0
2006-01-09 19:47:00,97.883,97.883,97.829,97.857,84260271.0
2006-01-09 19:48:00,97.863,97.863,97.821,97.86,155676544.0
2006-01-09 19:49:00,97.875,97.875,97.86,97.868,10710991.0
2006-01-09 19:50:00,97.87,97.87,97.835,97.842,248022960.0
2006-01-09 19:51:00,97.84,97.84,97.79,97.807,115531922.0
2006-01-09 19:52:00,97.81,97.84,97.81,97.827,223614301.0
2006-01-09 19:53:00,97.84,97.84,97.818,97.823,56870227.0
2006-01-09 19:54:00,97.82,97.875,97.82,97.86,37092711.0
2006-01-09 19:55:00,97.863,97.88,97.853,97.88,327026147.0
2006-01-09 19:56:00,97.878,97.889,97.856,97.873,21378426.0
2006-01-09 19:57:00,97.87,97.89,97.87,97.87,41811516.0
2006-01-09 19:58:00,97.88,97.893,97.875,97.88,53564144.0
2006-01-09 19:59:00,97.89,97.891,97.873,97.885,87146521.0
2006-01-09 20:00:00,97.895,97.91,97.888,97.91,7582329.0
2006-01-09 20:01:00,97.91,97.91,97.896,97.898,47736884.0
2006-01-09 20:02:00,97.905,97.913,97.893,97.91,88995926.0
2006-01-09 20:03:00,97.902,97.925,97.868,97.925,246714476.0
2006-01-09 20:04:00,97.93,97.962,97.93,97.95,43982848.0
2006-01-09 20:05:00,97.95,97.95,97.895,97.93,57561149.0
2006-01-09 20:06:00,97.917,97.935,97.917,97.935,32306096.0
2006-01-09 20:07:00,97.933,97.94,97.933,97.933,167318218.0
2006-01-09 20:08:00,97.935,97.94,97.927,97.93,22907621.0
2006-01-09 20:09:00,97.94,97.95,97.927,97.927,191565018.0
2006-01-09 20:10:00,97.94,97.948,97.935,97.935,120324388.0
2006-01-09 20:11:00,97.94,97.94,97.927,97.935,57115714.0
2006-01-09 20:12:00,97.94,97.945,97.935,97.94,9864355.0
2006-01-09 20:13:00,97.932,97.94,97.928,97.928,168895427.0
2006-01-09 20:14:00,97.935,97.941,97.923,97.923,68050153.0
2006-01-09 20:15:00,97.93,97.93,97.922,97.925,37954315.0
2006-01-09 20:16:00,97.925,97.93,97.923,97.923,235126670.0
2006-01-09 20:17:00,97.93,97.93,97.899,97.9,101110691.0
2006-01-09 20:18:00,97.887,97.921,97.887,97.913,154571663.0
2006-01-09 20:19:00,97.912,97.913,97.883,97.895,87815696.0
2006-01-09 20:20:00,97.893,97.893,97.843,97.87,57318302.0
2006-01-09 20:21:00,97.87,97.88,97.858,97.86,31858532.0
2006-01-09 20:22:00,97.85,97.852,97.845,97.845,24553827.0
2006-01-09 20:23:00,97.85,97.861,97.849,97.852,37291722.0
2006-01-09 20:24:00,97.855,97.865,97.845,97.845,19522237.0
2006-01-09 20:25:00,97.86,97.86,97.838,97.86,26396778.0
2006-01-09 20:26:00,97.855,97.885,97.855,97.87,57519635.0
2006-01-09 20:27:00,97.87,97.87,97.805,97.805,15990147.0
2006-01-09 20:28:00,97.845,97.855,97.835,97.85,44197777.0
2006-01-09 20:29:00,97.855,97.855,97.835,97.842,22115704.0
2006-01-09 20:30:00,97.85,97.85,97.843,97.845,13941014.0
2006-01-09 20:31:00,97.845,97.849,97.84,97.84,54516981.0
2006-01-09 20:32:00,97.84,97.84,97.828,97.83,209359870.0
2006-01-09 20:33:00,97.835,97.835,97.81,97.81,24860339.0
2006-01-09 20:34:00,97.815,97.82,97.803,97.81,88646248.0
2006-01-09 20:35:00,97.81,97.831,97.805,97.805,168036159.0
2006-01-09 20:36:00,97.81,97.825,97.808,97.81,127334934.0
2006-01-09 20:37:00,97.82,97.82,97.805,97.805,111208617.0
2006-01-09 20:38:00,97.815,97.815,97.765,97.807,17146317.0
2006-01-09 20:39:00,97.81,97.84,97.8,97.8,90234965.0
2006-01-09 20:40:00,97.815,97.84,97.815,97.84,13693553.0
2006-01-09 20:41:00,97.845,97.845,97.819,97.823,26339883.0
2006-01-09 20:42:00,97.825,97.84,97.823,97.84,335393730.0
2006-01-09 20:43:00,97.84,97.86,97.84,97.86,62762399.0
2006-01-09 20:44:00,97.86,97.865,97.85,97.865,116042342.0
2006-01-09 20:45:00,97.855,97.87,97.855,97.87,118591505.0
2006-01-09 20:46:00,97.875,97.875,97.853,97.857,89126176.0
2006-01-09 20:47:00,97.855,97.86,97.85,97.86,238062691.0
2006-01-09 20:48:00,97.857,97.857,97.835,97.835,46431333.0
2006-01-09 20:49:00,97.845,97.845,97.835,97.835,51819007.0
2006-01-09 20:50:00,97.845,97.845,97.832,97.84,85828138.0
2006-01-09 20:51:00,97.84,97.855,97.84,97.855,39255537.0
2006-01-09 20:52:00,97.853,97.89,97.853,97.89,102745896.0
2006-01-09 20:53:00,97.89,97.89,97.868,97.87,10110614.0
2006-01-09 20:54:00,97.87,97.87,97.857,97.865,220530224.0
2006-01-09 20:55:00,97.86,97.87,97.855,97.87,23364953.0
2006-01-09 20:56:00,97.86,97.875,97.86,97.86,145010502.0
2006-01-09 20:57:00,97.865,97.875,97.86,97.86,14441579.0
2006-01-09 20:58:00,97.86,97.87,97.86,97.87,204394859.0
2006-01-09 20:59:00,97.865,97.87,97.855,97.855,44413797.0
2006-01-09 21:00:00,97.87,97.875,97.838,97.838,50778306.0
2006-01-09 21:01:00,97.83,97.859,97.797,97.842,8684397.0
2006-01-09 21:02:00,97.837,97.897,97.837,97.897,120323775.0
2006-01-09 21:03:00,97.905,97.905,97.873,97.875,1298545.0
2006-01-09 21:04:00,97.875,97.885,97.867,97.88,66187781.0
2006-01-09 21:05:00,97.873,97.885,97.825,97.867,44575569.0
2006-01-09 21:06:00,97.873,97.885,97.872,97.872,65389510.0
2006-01-09 21:07:00,97.875,97.875,97.862,97.862,61992054.0
2006-01-09 21:08:00,97.875,97.885,97.873,97.885,42123139.0
2006-01-09 21:09:00,97.89,97.895,97.88,97.89,107684253.0
2006-01-09 21:10:00,97.885,97.885,97.86,97.86,44510454.0
2006-01-09 21:11:00,97.863,97.871,97.855,97.855,30675899.0
2006-01-09 21:12:00,97.857,97.87,97.857,97.86,48040150.0
2006-01-09 21:13:00,97.86,97.885,97.857,97.885,20613497.0
2006-01-09 21:14:00,97.873,97.887,97.873,97.887,39708793.0
2006-01-09 21:15:00,97.89,97.89,97.835,97.87,133220044.0
2006-01-09 21:16:00,97.875,97.88,97.867,97.867,94523688.0
2006-01-09 21:17:00,97.885,97.885,97.868,97.875,67261931.0
2006-01-09 21:18:00,97.875,97.885,97.87,97.878,136389666.0
2006-01-09 21:19:00,97.87,97.9,97.868,97.9,30833784.0
2006-01-09 21:20:00,97.905,97.905,97.886,97.89,321829402.0
2006-01-09 21:21:00,97.895,97.895,97.865,97.87,95167584.0
2006-01-09 21:22:00,97.873,97.885,97.87,97.875,150974969.0
2006-01-09 21:23:00,97.873,97.885,97.87,97.88,36714395.0
2006-01-09 21:24:00,97.88,97.88,97.867,97.88,155880845.0
2006-01-09 21:25:00,97.88,97.91,97.88,97.91,157576912.0
2006-01-09 21:26:00,97.9,97.907,97.89,97.89,14472724.0
2006-01-09 21:27:00,97.9,97.9,97.88,97.883,19692107.0
2006-01-09 21:28:00,97.885,97.899,97.881,97.897,333519556.0
2006-01-09 21:29:00,97.893,97.898,97.883,97.883,263745285.0
2006-01-09 21:30:00,97.88,97.915,97.88,97.905,58398403.0
2006-01-09 21:31:00,97.905,97.916,97.897,97.897,37475196.0
2006-01-09 21:32:00,97.905,97.908,97.905,97.905,195560550.0
2006-01-09 21:33:00,97.9,97.9,97.89,97.89,942029069.0
2006-01-09 21:34:00,97.9,97.905,97.89,97.905,66721983.0
2006-01-09 21:35:00,97.895,97.909,97.895,97.905,11524931.0
2006-01-09 21:36:00,97.9,97.911,97.9,97.9,80657196.0
2006-01-09 21:37:00,97.888,97.9,97.888,97.888,39506710.0
2006-01-09 21:38:00,97.895,97.905,97.892,97.895,104462369.0
2006-01-09 21:39:00,97.887,97.945,97.887,97.945,57071200.0
2006-01-09 21:40:00,97.95,97.961,97.942,97.942,23399571.0
2006-01-09 21:41:00,97.95,97.95,97.917,97.917,67661844.0
2006-01-09 21:42:00,97.925,97.93,97.91,97.91,27251073.0
2006-01-09 21:43:00,97.903,97.92,97.897,97.92,20328344.0
2006-01-09 21:44:00,97.915,97.92,97.91,97.91,65393988.0
2006-01-09 21:45:00,97.91,97.915,97.9,97.903,11071329.0
2006-01-09 21:46:00,97.9,97.955,97.885,97.885,116371285.0
2006-01-09 21:47:00,97.94,97.975,97.939,97.96,107990418.0
2006-01-09 21:48:00,97.953,97.965,97.945,97.948,76074739.0
2006-01-09 21:49:00,97.965,97.965,97.948,97.95,78625860.0
2006-01-09 21:50:00,97.96,97.985,97.96,97.985,20677943.0
2006-01-09 21:51:00,97.985,97.985,97.935,97.975,41895939.0
2006-01-09 21:52:00,97.975,98.0,97.975,98.0,99943812.0
2006-01-09 21:53:00,97.998,97.998,97.981,97.985,202095349.0
2006-01-09 21:54:00,97.973,98.01,97.973,98.007,64030999.0
2006-01-09 21:55:00,98.01,98.02,98.01,98.02,14515991.0
2006-01-09 21:56:00,98.01,98.023,98.01,98.01,194127057.0
2006-01-09 21:57:00,98.01,98.01,97.972,97.975,46864077.0
2006-01-09 21:58:00,97.98,97.99,97.927,97.955,23775836.0
2006-01-09 21:59:00,97.96,98.0,97.96,98.0,5831261.0
2006-01-09 22:00:00,97.993,98.004,97.98,97.983,185389308.0
2006-01-09 22:01:00,97.983,98.0,97.97,97.987,22665897.0
2006-01-09 22:02:00,97.98,97.994,97.965,97.98,18110760.0
2006-01-09 22:03:00,97.98,97.99,97.93,97.93,38156539.0
2006-01-09 22:04:00,97.94,97.957,97.937,97.943,57438970.0
2006-01-09 22:05:00,97.955,97.959,97.94,97.94,283153519.0
2006-01-09 22:06:00,97.943,97.947,97.937,97.945,48709311.0
2006-01-09 22:07:00,97.945,97.945,97.93,97.93,43176039.0
2006-01-09 22:08:00,97.917,97.93,97.917,97.925,43207569.0
2006-01-09 22:09:00,97.925,97.957,97.925,97.95,98376629.0
2006-01-09 22:10:00,97.96,97.96,97.915,97.915,140555974.0
2006-01-09 22:11:00,97.925,97.925,97.87,97.87,52760664.0
2006-01-09 22:12:00,97.905,97.905,97.888,97.9,47026437.0
2006-01-09 22:13:00,97.895,97.9,97.888,97.895,117716389.0
2006-01-09 22:14:00,97.885,97.9,97.885,97.895,27839130.0
2006-01-09 22:15:00,97.895,97.9,97.892,97.895,69217594.0
2006-01-09 22:16:00,97.895,97.9,97.87,97.893,74669624.0
2006-01-09 22:17:00,97.89,97.912,97.89,97.905,55075972.0
2006-01-09 22:18:00,97.91,97.935,97.909,97.935,120855164.0
2006-01-09 22:19:00,97.93,97.93,97.922,97.93,102010619.0
2006-01-09 22:20:00,97.922,97.927,97.895,97.895,94282674.0
2006-01-09 22:21:00,97.9,97.9,97.893,97.895,43048358.0
2006-01-09 22:22:00,97.905,97.905,97.885,97.905,32728428.0
2006-01-09 22:23:00,97.9,97.905,97.892,97.895,120391796.0
2006-01-09 22:24:00,97.9,97.9,97.887,97.9,80665080.0
2006-01-09 22:25:00,97.9,97.905,97.89,97.895,6999208.0
2006-01-09 22:26:00,97.905,97.905,97.82,97.855,339220326.0
2006-01-09 22:27:00,97.853,97.88,97.852,97.87,63345442.0
2006-01-09 22:28:00,97.863,97.878,97.863,97.87,112621518.0
2006-01-09 22:29:00,97.88,97.88,97.83,97.875,212486368.0
2006-01-09 22:30:00,97.88,97.88,97.863,97.863,102974600.0
2006-01-09 22:31:00,97.86,97.87,97.855,97.865,230279788.0
2006-01-09 22:32:00,97.865,97.874,97.86,97.86,70973975.0
2006-01-09 22:33:00,97.852,97.868,97.852,97.86,79206059.0
2006-01-09 22:34:00,97.87,97.87,97.84,97.84,28989462.0
2006-01-09 22:35:00,97.86,97.865,97.86,97.86,120641117.0
2006-01-09 22:36:00,97.863,97.87,97.86,97.87,90625718.0
2006-01-09 22:37:00,97.87,97.87,97.857,97.867,92731499.0
2006-01-09 22:38:00,97.865,97.87,97.86,97.862,15966611.0
2006-01-09 22:39:00,97.87,97.87,97.84,97.87,6272153.0
2006-01-09 22:40:00,97.86,97.87,97.86,97.865,140333791.0
2006-01-09 22:41:00,97.86,97.875,97.86,97.865,78980174.0
2006-01-09 22:42:00,97.862,97.895,97.862,97.895,61146744.0
2006-01-09 22:43:00,97.897,97.905,97.897,97.905,25044734.0
2006-01-09 22:44:00,97.907,97.92,97.903,97.92,163283834.0
2006-01-09 22:45:00,97.91,97.918,97.861,97.9,30022648.0
2006-01-09 22:46:00,97.898,97.915,97.898,97.9,40194602.0
2006-01-09 22:47:00,97.905,97.91,97.855,97.903,16267648.0
2006-01-09 22:48:00,97.91,97.93,97.909,97.92,52442609.0
2006-01-09 22:49:00,97.915,97.932,97.915,97.923,100594821.0
2006-01-09 22:50:00,97.93,97.93,97.923,97.923,82481821.0
2006-01-09 22:51:00,97.925,97.93,97.918,97.92,8064796.0
2006-01-09 22:52:00,97.925,97.93,97.915,97.925,217979071.0
2006-01-09 22:53:00,97.92,97.93,97.92,97.923,63782330.0
2006-01-09 22:54:00,97.93,97.935,97.917,97.93,82179922.0
2006-01-09 22:55:00,97.93,97.93,97.92,97.925,119860496.0
2006-01-09 22:56:00,97.92,97.924,97.893,97.893,37372218.0
2006-01-09 22:57:00,97.895,97.915,97.89,97.89,178669835.0
2006-01-09 22:58:00,97.89,97.89,97.865,97.873,76515923.0
2006-01-09 22:59:00,97.875,97.885,97.83,97.84,72660265.0
2006-01-09 23:00:00,97.835,97.86,97.835,97.845,223153157.0
2006-01-09 23:01:00,97.845,97.845,97.835,97.835,101671661.0
2006-01-09 23:02:00,97.838,97.86,97.834,97.845,44823956.0
2006-01-09 23:03:00,97.84,97.855,97.84,97.855,12460580.0
2006-01-09 23:04:00,97.855,97.855,97.817,97.83,117057687.0
2006-01-09 23:05:00,97.825,97.825,97.79,97.79,87806989.0
2006-01-09 23:06:00,97.785,97.785,97.755,97.76,81958938.0
2006-01-09 23:07:00,97.773,97.802,97.773,97.8,26910436.0
2006-01-09 23:08:00,97.792,97.819,97.775,97.818,45727459.0
2006-01-09 23:09:00,97.815,97.825,97.808,97.82,46086687.0
2006-01-09 23:10:00,97.815,97.818,97.803,97.803,280029983.0
2006-01-09 23:11:00,97.81,97.82,97.802,97.82,135279676.0
2006-01-09 23:12:00,97.815,97.82,97.81,97.82,242109480.0
2006-01-09 23:13:00,97.815,97.815,97.797,97.815,220243770.0
2006-01-09 23:14:00,97.82,97.821,97.81,97.817,75716034.0
2006-01-09 23:15:00,97.825,97.83,97.823,97.83,5702852.0
2006-01-09 23:16:00,97.825,97.825,97.805,97.805,21968874.0
2006-01-09 23:17:00,97.815,97.815,97.798,97.8,28069862.0
2006-01-09 23:18:00,97.79,97.81,97.79,97.795,41588989.0
2006-01-09 23:19:00,97.797,97.8,97.785,97.8,50541764.0
2006-01-09 23:20:00,97.8,97.805,97.792,97.805,16372627.0
2006-01-09 23:21:00,97.787,97.83,97.787,97.825,120227085.0
2006-01-09 23:22:00,97.822,97.835,97.81,97.81,184928803.0
2006-01-09 23:23:00,97.815,97.828,97.81,97.815,140808295.0
2006-01-09 23:24:00,97.805,97.815,97.8,97.81,88827506.0
2006-01-09 23:25:00,97.797,97.845,97.797,97.845,128550431.0
2006-01-09 23:26:00,97.833,97.84,97.83,97.83,31629128.0
2006-01-09 23:27:00,97.84,97.845,97.83,97.84,14205841.0
2006-01-09 23:28:00,97.832,97.845,97.828,97.845,69755570.0
2006-01-09 23:29:00,97.84,97.845,97.828,97.845,23033485.0
2006-01-09 23:30:00,97.833,97.845,97.83,97.833,253462176.0
2006-01-09 23:31:00,97.833,97.84,97.81,97.81,25580219.0
2006-01-09 23:32:00,97.835,97.864,97.835,97.857,45034240.0
2006-01-09 23:33:00,97.87,97.87,97.86,97.865,71284245.0
2006-01-09 23:34:00,97.87,97.895,97.868,97.895,11746899.0
2006-01-09 23:35:00,97.845,97.878,97.825,97.825,38250616.0
2006-01-09 23:36:00,97.87,97.87,97.85,97.865,179771484.0
2006-01-09 23:37:00,97.868,97.868,97.85,97.86,26013478.0
2006-01-09 23:38:00,97.86,97.885,97.86,97.86,22858308.0
2006-01-09 23:39:00,97.87,97.885,97.87,97.885,16859092.0
2006-01-09 23:40:00,97.882,97.925,97.882,97.925,22778041.0
2006-01-09 23:41:00,97.915,97.915,97.892,97.892,50535261.0
2006-01-09 23:42:00,97.9,97.9,97.89,97.9,36987040.0
2006-01-09 23:43:00,97.9,97.9,97.883,97.885,26514052.0
2006-01-09 23:44:00,97.89,97.895,97.885,97.885,18856010.0
2006-01-09 23:45:00,97.885,97.903,97.885,97.903,164277747.0
2006-01-09 23:46:00,97.905,97.915,97.898,97.91,106881086.0
2006-01-09 23:47:00,97.9,97.903,97.885,97.885,135320031.0
2006-01-09 23:48:00,97.89,97.895,97.842,97.895,23579747.0
2006-01-09 23:49:00,97.9,97.904,97.9,97.9,41811059.0
2006-01-09 23:50:00,97.91,97.941,97.91,97.935,111679440.0
2006-01-09 23:51:00,97.93,97.945,97.898,97.945,85466998.0
2006-01-09 23:52:00,97.945,97.99,97.945,97.965,143678813.0
2006-01-09 23:53:00,97.98,97.985,97.97,97.985,147464463.0
2006-01-09 23:54:00,97.975,97.975,97.96,97.96,47886083.0
2006-01-09 23:55:00,97.947,97.975,97.94,97.94,25343683.0
2006-01-09 23:56:00,97.95,97.965,97.95,97.955,4628383.0
2006-01-09 23:57:00,97.955,97.966,97.938,97.938,107124079.0
2006-01-09 23:58:00,97.94,97.97,97.938,97.97,45480517.0
2006-01-09 23:59:00,97.97,97.97,97.965,97.965,20244026.0
2006-01-10 00:00:00,97.97,97.97,97.955,97.97,41971515.0
2006-01-10 00:30:00,97.975,97.997,97.975,97.997,282795840.0
2006-01-10 00:31:00,97.993,98.005,97.988,97.995,41982473.0
2006-01-10 00:32:00,97.995,98.0,97.987,97.987,104699934.0
2006-01-10 00:33:00,97.992,98.0,97.992,98.0,17211273.0
2006-01-10 00:34:00,97.945,98.005,97.945,97.995,83451503.0
2006-01-10 00:35:00,97.987,98.005,97.987,98.0,60678856.0
2006-01-10 00:36:00,97.995,98.005,97.99,98.005,37443806.0
2006-01-10 00:37:00,97.995,98.0,97.995,97.998,13166458.0
2006-01-10 00:38:00,97.99,98.0,97.987,97.987,91236054.0
2006-01-10 00:39:00,98.0,98.005,97.988,98.005,58993803.0
2006-01-10 00:40:00,97.995,98.0,97.99,98.0,15965990.0
2006-01-10 00:41:00,97.99,97.995,97.988,97.988,77697883.0
2006-01-10 00:42:00,97.995,98.0,97.992,98.0,144244447.0
2006-01-10 00:43:00,97.995,98.0,97.992,98.0,52508309.0
2006-01-10 00:44:00,97.995,98.0,97.987,97.987,30784252.0
2006-01-10 00:45:00,97.995,98.0,97.988,97.988,178762863.0
2006-01-10 00:46:00,98.0,98.0,97.992,98.0,40634667.0
2006-01-10 00:47:00,97.945,98.0,97.945,97.99,53150492.0
2006-01-10 00:48:00,98.005,98.005,97.985,98.0,39794192.0
2006-01-10 00:49:00,97.997,98.0,97.988,98.0,62591176.0
2006-01-10 00:50:00,97.995,98.005,97.99,97.995,29130562.0
2006-01-10 00:51:00,97.995,98.005,97.99,98.005,107986488.0
2006-01-10 00:52:00,97.99,98.0,97.988,97.988,70757430.0
2006-01-10 00:53:00,97.995,98.005,97.985,98.0,77050421.0
2006-01-10 00:54:00,97.995,98.0,97.988,98.0,95276362.0
2006-01-10 00:55:00,97.995,98.0,97.99,97.99,326522551.0
2006-01-10 00:56:00,97.993,98.0,97.97,97.97,22387097.0
2006-01-10 00:57:00,97.998,98.0,97.987,98.0,45223878.0
2006-01-10 00:58:00,98.0,98.0,97.987,97.995,28106293.0
2006-01-10 00:59:00,98.005,98.005,97.995,98.0,5884133.0
2006-01-10 01:00:00,97.995,98.0,97.987,97.997,92473091.0
2006-01-10 01:01:00,97.988,98.0,97.955,97.995,44737975.0
2006-01-10 01:02:00,97.99,98.005,97.99,98.0,46093428.0
2006-01-10 01:03:00,97.99,98.005,97.99,97.99,31168265.0
2006-01-10 01:04:00,97.98,98.0,97.978,98.0,72174996.0
2006-01-10 01:05:00,97.995,97.997,97.983,97.99,21060373.0
2006-01-10 01:06:00,98.0,98.0,97.968,97.973,19622571.0
2006-01-10 01:07:00,97.98,97.993,97.98,97.98,37324287.0
2006-01-10 01:08:00,97.975,97.98,97.97,97.97,7993153.0
2006-01-10 01:09:00,97.975,97.981,97.96,97.96,30626366.0
2006-01-10 01:10:00,97.965,97.975,97.96,97.97,91230077.0
2006-01-10 01:11:00,97.975,97.975,97.963,97.963,106759224.0
2006-01-10 01:12:00,97.962,97.979,97.962,97.975,21457463.0
2006-01-10 01:13:00,97.965,97.985,97.965,97.975,60062033.0
2006-01-10 01:14:00,97.97,97.985,97.97,97.975,56468223.0
2006-01-10 01:15:00,97.98,97.995,97.98,97.995,29741769.0
2006-01-10 01:16:00,98.005,98.005,97.945,97.945,117903671.0
2006-01-10 01:17:00,97.995,97.997,97.993,97.997,115767977.0
2006-01-10 01:18:00,98.005,98.005,97.987,97.99,17922976.0
2006-01-10 01:19:00,97.995,98.0,97.995,97.995,170233498.0
2006-01-10 01:20:00,97.995,98.0,97.99,98.0,60123386.0
2006-01-10 01:21:00,98.0,98.0,97.97,97.995,78722352.0
2006-01-10 01:22:00,97.995,97.995,97.985,97.995,116896925.0
2006-01-10 01:23:00,97.995,98.043,97.968,98.043,14645729.0
2006-01-10 01:24:00,98.047,98.055,98.045,98.055,11394772.0
2006-01-10 01:25:00,98.035,98.045,98.015,98.04,44356538.0
2006-01-10 01:26:00,98.033,98.05,98.026,98.04,25631484.0
2006-01-10 01:27:00,98.04,98.04,98.03,98.03,59519862.0
2006-01-10 01:28:00,98.035,98.035,98.015,98.015,170933724.0
2006-01-10 01:29:00,98.022,98.05,98.022,98.032,38432570.0
2006-01-10 01:30:00,98.032,98.043,98.032,98.043,356212254.0
2006-01-10 01:31:00,98.05,98.053,98.005,98.005,77842441.0
2006-01-10 01:32:00,98.003,98.025,98.003,98.025,24722793.0
2006-01-10 01:33:00,98.035,98.035,98.007,98.035,26344938.0
2006-01-10 01:34:00,98.023,98.067,98.023,98.04,135129899.0
2006-01-10 01:35:00,98.037,98.04,98.035,98.035,107246393.0
2006-01-10 01:36:00,98.03,98.07,98.025,98.055,34536173.0
2006-01-10 01:37:00,98.065,98.07,98.055,98.07,117519136.0
2006-01-10 01:38:00,98.055,98.071,98.055,98.067,16392698.0
2006-01-10 01:39:00,98.065,98.075,98.065,98.07,39033276.0
2006-01-10 01:40:00,98.065,98.08,98.055,98.06,109071379.0
2006-01-10 01:41:00,98.053,98.08,98.053,98.065,228906942.0
2006-01-10 01:42:00,98.07,98.075,98.067,98.07,52423804.0
2006-01-10 01:43:00,98.065,98.087,98.065,98.068,90425437.0
2006-01-10 01:44:00,98.075,98.075,98.068,98.075,50773965.0
2006-01-10 01:45:00,98.08,98.08,98.057,98.06,25597992.0
2006-01-10 01:46:00,98.055,98.072,98.033,98.05,49331329.0
2006-01-10 01:47:00,98.038,98.055,98.036,98.055,83053654.0
2006-01-10 01:48:00,98.055,98.066,98.055,98.065,52178995.0
2006-01-10 01:49:00,98.07,98.07,98.06,98.07,63831079.0
2006-01-10 01:50:00,98.06,98.061,98.04,98.04,73310244.0
2006-01-10 01:51:00,98.05,98.05,98.015,98.015,56825207.0
2006-01-10 01:52:00,98.02,98.03,97.982,98.023,43309457.0
2006-01-10 01:53:00,98.02,98.04,98.02,98.025,77735314.0
2006-01-10 01:54:00,98.03,98.055,98.028,98.055,8008807.0
2006-01-10 01:55:00,98.05,98.05,98.02,98.02,128356334.0
2006-01-10 01:56:00,98.03,98.045,98.03,98.035,215828337.0
2006-01-10 01:57:00,98.035,98.054,98.032,98.05,98385340.0
2006-01-10 01:58:00,98.038,98.057,98.035,98.05,31237242.0
2006-01-10 01:59:00,98.045,98.045,98.005,98.045,9772555.0
2006-01-10 02:00:00,98.045,98.061,98.045,98.055,9764742.0
2006-01-10 02:01:00,98.06,98.06,98.045,98.048,30035811.0
2006-01-10 02:02:00,98.06,98.076,98.06,98.065,89473759.0
2006-01-10 02:03:00,98.065,98.065,98.05,98.05,219293169.0
2006-01-10 02:04:00,98.04,98.105,98.04,98.1,134221826.0
2006-01-10 02:05:00,98.105,98.124,98.105,98.12,7746210.0
2006-01-10 02:06:00,98.115,98.15,98.11,98.15,82926513.0
2006-01-10 02:07:00,98.153,98.169,98.111,98.16,46861562.0
2006-01-10 02:08:00,98.155,98.163,98.155,98.16,57573666.0
2006-01-10 02:09:00,98.15,98.175,98.135,98.15,76134845.0
2006-01-10 02:10:00,98.16,98.17,98.159,98.16,62943578.0
2006-01-10 02:11:00,98.155,98.182,98.155,98.175,51647030.0
2006-01-10 02:12:00,98.185,98.212,98.175,98.188,85994672.0
2006-01-10 02:13:00,98.19,98.21,98.175,98.175,45915234.0
2006-01-10 02:14:00,98.18,98.2,98.177,98.2,24096764.0
2006-01-10 02:15:00,98.195,98.22,98.174,98.175,46913022.0
2006-01-10 02:16:00,98.168,98.204,98.125,98.125,83441392.0
2006-01-10 02:17:00,98.13,98.18,98.13,98.18,52819957.0
2006-01-10 02:18:00,98.175,98.175,98.153,98.153,240170955.0
2006-01-10 02:19:00,98.16,98.16,98.133,98.135,103170053.0
2006-01-10 02:20:00,98.14,98.145,98.125,98.145,37940586.0
2006-01-10 02:21:00,98.147,98.172,98.135,98.135,15991313.0
2006-01-10 02:22:00,98.15,98.155,98.13,98.155,107805830.0
2006-01-10 02:23:00,98.145,98.145,98.12,98.14,34525815.0
2006-01-10 02:24:00,98.145,98.16,98.145,98.147,115779329.0
2006-01-10 02:25:00,98.15,98.167,98.149,98.153,143328275.0
2006-01-10 02:26:00,98.165,98.17,98.157,98.165,28928230.0
2006-01-10 02:27:00,98.155,98.183,98.155,98.183,24183500.0
2006-01-10 02:28:00,98.185,98.195,98.183,98.19,75130243.0
2006-01-10 02:29:00,98.183,98.189,98.172,98.172,360940580.0
2006-01-10 02:30:00,98.172,98.189,98.172,98.172,36391032.0
2006-01-10 02:31:00,98.165,98.18,98.165,98.175,170524463.0
2006-01-10 02:32:00,98.17,98.185,98.163,98.18,59885159.0
2006-01-10 02:33:00,98.18,98.201,98.172,98.173,24359898.0
2006-01-10 02:34:00,98.18,98.18,98.154,98.155,40511953.0
2006-01-10 02:35:00,98.175,98.187,98.174,98.177,11896817.0
2006-01-10 02:36:00,98.173,98.173,98.105,98.165,14909632.0
2006-01-10 02:37:00,98.165,98.195,98.155,98.175,118065775.0
2006-01-10 02:38:00,98.175,98.22,98.165,98.19,85828994.0
2006-01-10 02:39:00,98.19,98.193,98.17,98.17,62733082.0
2006-01-10 02:40:00,98.175,98.185,98.175,98.185,176939509.0
2006-01-10 02:41:00,98.18,98.192,98.18,98.185,17682495.0
2006-01-10 02:42:00,98.177,98.177,98.125,98.125,119311532.0
2006-01-10 02:43:00,98.075,98.14,98.075,98.135,108747159.0
2006-01-10 02:44:00,98.125,98.125,98.092,98.12,28021264.0
2006-01-10 02:45:00,98.115,98.128,98.115,98.12,51348753.0
2006-01-10 02:46:00,98.125,98.135,98.115,98.115,61075892.0
2006-01-10 02:47:00,98.125,98.135,98.12,98.122,23323330.0
2006-01-10 02:48:00,98.123,98.14,98.123,98.135,102811267.0
2006-01-10 02:49:00,98.13,98.135,98.112,98.115,94597757.0
2006-01-10 02:50:00,98.11,98.132,98.11,98.125,32650711.0
2006-01-10 02:51:00,98.12,98.13,98.12,98.125,8843941.0
2006-01-10 02:52:00,98.13,98.13,98.12,98.13,41087941.0
2006-01-10 02:53:00,98.123,98.14,98.117,98.13,21400993.0
2006-01-10 02:54:00,98.11,98.125,98.073,98.125,23255711.0
2006-01-10 02:55:00,98.13,98.13,98.108,98.11,67763586.0
2006-01-10 02:56:00,98.12,98.125,98.11,98.11,29153742.0
2006-01-10 02:57:00,98.12,98.139,98.12,98.12,48089126.0
2006-01-10 02:58:00,98.125,98.139,98.091,98.118,49141009.0
2006-01-10 02:59:00,98.127,98.127,98.104,98.105,97969164.0
2006-01-10 03:00:00,98.11,98.11,98.065,98.065,6081164.0
2006-01-10 03:01:00,98.055,98.087,98.035,98.08,27830769.0
2006-01-10 03:02:00,98.08,98.098,98.078,98.098,41466968.0
2006-01-10 03:03:00,98.07,98.09,98.063,98.063,20813590.0
2006-01-10 03:04:00,98.06,98.095,98.06,98.095,300250623.0
2006-01-10 03:05:00,98.1,98.1,98.088,98.095,92268412.0
2006-01-10 03:06:00,98.1,98.107,98.063,98.065,81011902.0
2006-01-10 03:07:00,98.058,98.058,98.03,98.03,72885696.0
2006-01-10 03:08:00,98.045,98.055,98.043,98.045,118718650.0
2006-01-10 03:09:00,98.045,98.045,98.024,98.025,27052902.0
2006-01-10 03:10:00,98.03,98.03,98.011,98.017,57359948.0
2006-01-10 03:11:00,98.02,98.02,98.003,98.015,43548034.0
2006-01-10 03:12:00,98.0,98.04,97.975,97.975,56369170.0
2006-01-10 03:13:00,98.03,98.03,98.022,98.03,39275729.0
2006-01-10 03:14:00,98.018,98.03,98.018,98.025,177045527.0
2006-01-10 03:15:00,98.017,98.022,97.995,97.995,31583310.0
2006-01-10 03:16:00,98.0,98.025,98.0,98.005,50796465.0
2006-01-10 03:17:00,98.01,98.015,98.005,98.005,145952092.0
2006-01-10 03:18:00,97.998,98.008,97.998,98.0,75588954.0
2006-01-10 03:19:00,98.01,98.018,98.008,98.015,17165885.0
2006-01-10 03:20:00,98.025,98.025,98.008,98.02,55077774.0
2006-01-10 03:21:00,98.007,98.02,98.007,98.01,97620427.0
2006-01-10 03:22:00,98.018,98.026,98.005,98.025,13794088.0
2006-01-10 03:23:00,98.035,98.035,98.02,98.025,37936986.0
2006-01-10 03:24:00,98.03,98.035,98.017,98.017,57816920.0
2006-01-10 03:25:00,98.025,98.035,97.975,97.975,77055867.0
2006-01-10 03:26:00,98.03,98.03,98.022,98.022,18092372.0
2006-01-10 03:27:00,98.017,98.05,98.017,98.035,97576825.0
2006-01-10 03:28:00,98.035,98.045,98.028,98.033,45312979.0
2006-01-10 03:29:00,98.037,98.037,98.02,98.035,283022257.0
2006-01-10 03:30:00,98.025,98.04,98.011,98.04,23724568.0
2006-01-10 03:31:00,98.032,98.04,98.032,98.04,8350536.0
2006-01-10 03:32:00,98.045,98.056,98.045,98.05,30128324.0
2006-01-10 03:33:00,98.04,98.04,98.035,98.035,12358462.0
2006-01-10 03:34:00,98.047,98.05,98.047,98.05,3629173.0
2006-01-10 03:35:00,98.042,98.045,98.042,98.045,17267177.0
2006-01-10 03:36:00,98.05,98.05,98.04,98.04,977228.0
2006-01-10 03:37:00,98.032,98.032,98.032,98.032,1056814.0
2006-01-10 03:38:00,98.035,98.035,98.035,98.035,8711059.0
2006-01-10 03:39:00,98.045,98.056,98.043,98.043,21545213.0
2006-01-10 03:40:00,98.043,98.07,98.043,98.07,6666690.0
2006-01-10 03:41:00,98.065,98.083,98.05,98.05,82972722.0
2006-01-10 03:42:00,98.055,98.075,98.055,98.063,26781622.0
2006-01-10 03:43:00,98.062,98.062,98.062,98.062,9179459.0
2006-01-10 03:44:00,98.063,98.1,98.063,98.1,32571282.0
2006-01-10 03:45:00,98.1,98.1,98.08,98.08,9469083.0
2006-01-10 03:46:00,98.073,98.073,98.04,98.04,2205315.0
2006-01-10 03:47:00,98.04,98.04,98.03,98.03,3809188.0
2006-01-10 03:48:00,98.03,98.03,98.03,98.03,1338674.0
2006-01-10 03:49:00,98.022,98.045,98.022,98.045,13234015.0
2006-01-10 03:50:00,98.045,98.045,98.04,98.04,14360949.0
2006-01-10 03:51:00,98.04,98.042,98.02,98.02,36707505.0
2006-01-10 03:52:00,98.02,98.02,98.02,98.02,1053865.0
2006-01-10 03:53:00,98.02,98.03,98.014,98.03,13358575.0
2006-01-10 03:54:00,98.023,98.045,98.023,98.033,169831581.0
2006-01-10 03:55:00,98.03,98.03,98.025,98.025,60840921.0
2006-01-10 03:56:00,98.025,98.025,98.025,98.025,2175435.0
2006-01-10 03:57:00,98.03,98.03,98.007,98.007,1864137.0
2006-01-10 03:58:00,98.005,98.005,97.973,97.973,114487983.0
2006-01-10 03:59:00,97.98,97.988,97.973,97.98,41375704.0
2006-01-10 04:00:00,97.975,97.995,97.975,97.98,21854719.0
2006-01-10 04:01:00,97.98,97.98,97.915,97.96,48214268.0
2006-01-10 04:02:00,97.958,97.967,97.935,97.935,111855566.0
2006-01-10 04:03:00,97.935,97.95,97.897,97.95,4884320.0
2006-01-10 04:04:00,97.94,97.951,97.917,97.917,27073692.0
2006-01-10 04:05:00,97.93,97.945,97.93,97.945,45850329.0
2006-01-10 04:06:00,97.955,97.955,97.92,97.95,151978214.0
2006-01-10 04:07:00,97.935,97.949,97.935,97.935,138552376.0
2006-01-10 04:08:00,97.935,97.95,97.931,97.95,89494239.0
2006-01-10 04:09:00,97.955,97.955,97.935,97.95,107095742.0
2006-01-10 04:10:00,97.94,97.97,97.94,97.97,39759470.0
2006-01-10 04:11:00,97.965,97.98,97.918,97.98,25697195.0
2006-01-10 04:12:00,97.975,97.979,97.968,97.97,127204389.0
2006-01-10 04:13:00,97.98,97.99,97.972,97.975,112317237.0
2006-01-10 04:14:00,97.973,97.985,97.97,97.975,164327044.0
2006-01-10 04:15:00,97.975,98.004,97.975,97.98,17322931.0
2006-01-10 04:16:00,97.975,97.98,97.97,97.98,28418062.0
2006-01-10 04:17:00,97.98,97.98,97.97,97.98,38052513.0
2006-01-10 04:18:00,97.972,98.01,97.972,97.985,51185313.0
2006-01-10 04:19:00,97.995,97.995,97.962,97.962,23631126.0
2006-01-10 04:20:00,97.965,97.99,97.965,97.98,17851643.0
2006-01-10 04:21:00,97.97,98.005,97.97,97.99,21903323.0
2006-01-10 04:22:00,97.99,98.008,97.99,98.008,24313934.0
2006-01-10 04:23:00,98.005,98.012,97.998,98.0,188380470.0
2006-01-10 04:24:00,97.955,98.0,97.955,97.965,36071873.0
2006-01-10 04:25:00,98.015,98.03,97.997,98.03,11920945.0
2006-01-10 04:26:00,98.025,98.048,98.005,98.03,65476483.0
2006-01-10 04:27:00,98.017,98.075,98.017,98.075,44194544.0
2006-01-10 04:28:00,98.04,98.113,98.04,98.113,26654390.0
2006-01-10 04:29:00,98.113,98.125,98.085,98.093,249323400.0
2006-01-10 04:30:00,98.105,98.195,98.105,98.16,22693090.0
2006-01-10 04:31:00,98.165,98.222,98.165,98.222,67875419.0
2006-01-10 04:32:00,98.23,98.23,98.19,98.19,13062842.0
2006-01-10 04:33:00,98.18,98.185,98.153,98.153,32998568.0
2006-01-10 04:34:00,98.165,98.165,98.14,98.147,133364898.0
2006-01-10 04:35:00,98.16,98.165,98.15,98.155,89408663.0
2006-01-10 04:36:00,98.165,98.179,98.165,98.175,142764162.0
2006-01-10 04:37:00,98.17,98.174,98.137,98.152,202306973.0
2006-01-10 04:38:00,98.155,98.163,98.137,98.137,118287179.0
2006-01-10 04:39:00,98.155,98.165,98.15,98.15,15494111.0
2006-01-10 04:40:00,98.15,98.183,98.15,98.167,46698479.0
2006-01-10 04:41:00,98.165,98.176,98.15,98.15,43088468.0
2006-01-10 04:42:00,98.16,98.16,98.145,98.145,26959145.0
2006-01-10 04:43:00,98.135,98.17,98.135,98.155,22768031.0
2006-01-10 04:44:00,98.16,98.16,98.145,98.145,5725754.0
2006-01-10 04:45:00,98.137,98.17,98.137,98.17,75852567.0
2006-01-10 04:46:00,98.165,98.19,98.165,98.175,233878913.0
2006-01-10 04:47:00,98.18,98.18,98.155,98.155,247201844.0
2006-01-10 04:48:00,98.16,98.16,98.14,98.14,123317839.0
2006-01-10 04:49:00,98.133,98.145,98.133,98.135,264778730.0
2006-01-10 04:50:00,98.14,98.14,98.12,98.125,48522517.0
2006-01-10 04:51:00,98.128,98.135,98.115,98.122,43981395.0
2006-01-10 04:52:00,98.13,98.173,98.13,98.173,27623113.0
2006-01-10 04:53:00,98.16,98.168,98.16,98.165,83427257.0
2006-01-10 04:54:00,98.17,98.176,98.17,98.175,81107513.0
2006-01-10 04:55:00,98.18,98.18,98.163,98.165,127597218.0
2006-01-10 04:56:00,98.165,98.17,98.16,98.16,12129447.0
2006-01-10 04:57:00,98.165,98.189,98.162,98.188,46238866.0
2006-01-10 04:58:00,98.185,98.21,98.165,98.165,108264996.0
2006-01-10 04:59:00,98.165,98.165,98.135,98.135,207025842.0
2006-01-10 05:00:00,98.14,98.155,98.14,98.155,68605671.0
2006-01-10 05:01:00,98.153,98.153,98.14,98.14,71778540.0
2006-01-10 05:02:00,98.14,98.147,98.125,98.135,163752027.0
2006-01-10 05:03:00,98.133,98.16,98.133,98.16,36178334.0
2006-01-10 05:04:00,98.165,98.19,98.15,98.19,117949714.0
2006-01-10 05:05:00,98.19,98.204,98.179,98.18,78912928.0
2006-01-10 05:06:00,98.173,98.177,98.15,98.15,59481795.0
2006-01-10 05:07:00,98.155,98.172,98.15,98.165,225627852.0
2006-01-10 05:08:00,98.16,98.16,98.14,98.155,8915318.0
2006-01-10 05:09:00,98.153,98.153,98.14,98.14,78628999.0
2006-01-10 05:10:00,98.133,98.14,98.13,98.135,104961205.0
2006-01-10 05:11:00,98.14,98.147,98.125,98.13,50920099.0
2006-01-10 05:12:00,98.123,98.123,98.058,98.085,15987859.0
2006-01-10 05:13:00,98.08,98.098,98.078,98.078,43670801.0
2006-01-10 05:14:00,98.08,98.1,98.037,98.08,29165190.0
2006-01-10 05:15:00,98.09,98.093,98.087,98.087,173835657.0
2006-01-10 05:16:00,98.085,98.09,98.08,98.087,23587054.0
2006-01-10 05:17:00,98.085,98.085,98.08,98.082,63285806.0
2006-01-10 05:18:00,98.085,98.085,98.055,98.07,86326569.0
2006-01-10 05:19:00,98.075,98.075,98.055,98.07,145922628.0
2006-01-10 05:20:00,98.08,98.08,98.05,98.08,5718071.0
2006-01-10 05:21:00,98.072,98.072,98.06,98.065,17364449.0
2006-01-10 05:22:00,98.067,98.08,98.06,98.08,94730310.0
2006-01-10 05:23:00,98.08,98.08,98.07,98.073,94382127.0
2006-01-10 05:24:00,98.073,98.085,98.07,98.07,111704740.0
2006-01-10 05:25:00,98.05,98.09,98.05,98.09,31441933.0
2006-01-10 05:26:00,98.08,98.1,98.078,98.082,75853343.0
2006-01-10 05:27:00,98.09,98.09,98.068,98.075,73403638.0
2006-01-10 05:28:00,98.075,98.08,98.065,98.07,210013485.0
2006-01-10 05:29:00,98.073,98.08,98.065,98.08,96139106.0
2006-01-10 05:30:00,98.075,98.095,98.04,98.09,208014072.0
2006-01-10 05:31:00,98.08,98.125,98.08,98.113,121398635.0
2006-01-10 05:32:00,98.12,98.12,98.101,98.103,68113379.0
2006-01-10 05:33:00,98.105,98.115,98.1,98.115,351087055.0
2006-01-10 05:34:00,98.105,98.115,98.1,98.11,7618600.0
2006-01-10 05:35:00,98.11,98.11,98.097,98.11,82826863.0
2006-01-10 05:36:00,98.105,98.121,98.105,98.12,109906697.0
2006-01-10 05:37:00,98.125,98.125,98.1,98.115,33619340.0
2006-01-10 05:38:00,98.105,98.12,98.105,98.12,40375499.0
2006-01-10 05:39:00,98.115,98.141,98.112,98.112,91483283.0
2006-01-10 05:40:00,98.12,98.12,98.107,98.11,103764237.0
2006-01-10 05:41:00,98.115,98.115,98.103,98.11,119991227.0
2006-01-10 05:42:00,98.105,98.115,98.097,98.1,55180816.0
2006-01-10 05:43:00,98.103,98.11,98.076,98.095,78516954.0
2006-01-10 05:44:00,98.095,98.1,98.092,98.095,64938165.0
2006-01-10 05:45:00,98.095,98.121,98.095,98.105,28280303.0
2006-01-10 05:46:00,98.115,98.13,98.105,98.115,117763492.0
2006-01-10 05:47:00,98.12,98.135,98.118,98.135,44595956.0
2006-01-10 05:48:00,98.1,98.17,98.1,98.145,49097956.0
2006-01-10 05:49:00,98.135,98.145,98.127,98.14,135960510.0
2006-01-10 05:50:00,98.13,98.145,98.13,98.135,100292209.0
2006-01-10 05:51:00,98.135,98.135,98.107,98.107,42042980.0
2006-01-10 05:52:00,98.12,98.12,98.105,98.105,40358980.0
2006-01-10 05:53:00,98.105,98.113,98.103,98.113,53344990.0
2006-01-10 05:54:00,98.11,98.125,98.11,98.125,281492718.0
2006-01-10 05:55:00,98.113,98.113,98.098,98.1,54641334.0
2006-01-10 05:56:00,98.09,98.106,98.088,98.1,36919729.0
2006-01-10 05:57:00,98.1,98.12,98.1,98.11,18765681.0
2006-01-10 05:58:00,98.113,98.12,98.108,98.115,21350694.0
2006-01-10 05:59:00,98.113,98.115,98.1,98.103,189598392.0
2006-01-10 06:00:00,98.11,98.11,98.1,98.11,6350752.0
2006-01-10 06:01:00,98.105,98.115,98.097,98.11,25371719.0
2006-01-10 06:02:00,98.105,98.11,98.095,98.11,45226866.0
2006-01-10 06:03:00,98.11,98.11,98.1,98.1,193392167.0
2006-01-10 06:04:00,98.11,98.115,98.105,98.11,13387429.0
2006-01-10 06:05:00,98.107,98.11,98.098,98.103,59602531.0
2006-01-10 06:06:00,98.115,98.115,98.097,98.108,196897262.0
2006-01-10 06:07:00,98.11,98.115,98.1,98.105,105215086.0
2006-01-10 06:08:00,98.105,98.11,98.06,98.105,39602928.0
2006-01-10 06:09:00,98.105,98.11,98.098,98.11,21925503.0
2006-01-10 06:10:00,98.1,98.125,98.096,98.125,74839007.0
2006-01-10 06:11:00,98.108,98.12,98.108,98.113,74539231.0
2006-01-10 06:12:00,98.12,98.13,98.112,98.13,101456612.0
2006-01-10 06:13:00,98.075,98.15,98.075,98.15,114787227.0
2006-01-10 06:14:00,98.153,98.2,98.15,98.2,11872740.0
2006-01-10 06:15:00,98.2,98.2,98.175,98.175,72402557.0
2006-01-10 06:16:00,98.18,98.18,98.165,98.173,20828221.0
2006-01-10 06:17:00,98.18,98.18,98.168,98.175,27245621.0
2006-01-10 06:18:00,98.167,98.175,98.163,98.17,64286788.0
2006-01-10 06:19:00,98.162,98.175,98.16,98.17,21928189.0
2006-01-10 06:20:00,98.165,98.165,98.137,98.137,57438806.0
2006-01-10 06:21:00,98.145,98.165,98.142,98.145,100348095.0
2006-01-10 06:22:00,98.138,98.155,98.138,98.138,39286705.0
2006-01-10 06:23:00,98.15,98.15,98.129,98.13,83143180.0
2006-01-10 06:24:00,98.135,98.15,98.133,98.135,10844953.0
2006-01-10 06:25:00,98.145,98.151,98.14,98.14,63995765.0
2006-01-10 06:26:00,98.13,98.162,98.13,98.16,901463216.0
2006-01-10 06:27:00,98.165,98.167,98.164,98.165,193394523.0
2006-01-10 06:28:00,98.157,98.2,98.157,98.185,39824861.0
2006-01-10 06:29:00,98.185,98.198,98.18,98.18,58940659.0
2006-01-10 06:30:00,98.183,98.198,98.183,98.183,249877100.0
2006-01-10 06:31:00,98.187,98.217,98.187,98.205,360250125.0
2006-01-10 06:32:00,98.203,98.21,98.203,98.21,18403837.0
2006-01-10 06:33:00,98.2,98.215,98.17,98.17,13745585.0
2006-01-10 06:34:00,98.18,98.185,98.162,98.18,154184850.0
2006-01-10 06:35:00,98.18,98.205,98.18,98.2,162156295.0
2006-01-10 06:36:00,98.2,98.209,98.193,98.193,34760837.0
2006-01-10 06:37:00,98.195,98.205,98.183,98.183,160355781.0
2006-01-10 06:38:00,98.18,98.195,98.18,98.195,91340421.0
2006-01-10 06:39:00,98.19,98.19,98.175,98.175,351342145.0
2006-01-10 06:40:00,98.17,98.177,98.165,98.17,33269082.0
2006-01-10 06:41:00,98.178,98.181,98.164,98.165,133649846.0
2006-01-10 06:42:00,98.165,98.178,98.163,98.175,67504948.0
2006-01-10 06:43:00,98.157,98.17,98.157,98.165,104828308.0
2006-01-10 06:44:00,98.16,98.18,98.125,98.18,129314736.0
2006-01-10 06:45:00,98.177,98.192,98.177,98.183,36466886.0
2006-01-10 06:46:00,98.195,98.206,98.19,98.19,20948677.0
2006-01-10 06:47:00,98.19,98.19,98.18,98.187,50472948.0
2006-01-10 06:48:00,98.185,98.19,98.18,98.183,30636071.0
2006-01-10 06:49:00,98.18,98.2,98.18,98.185,45064751.0
2006-01-10 06:50:00,98.19,98.195,98.18,98.19,100865729.0
2006-01-10 06:51:00,98.185,98.185,98.172,98.175,43605734.0
2006-01-10 06:52:00,98.162,98.162,98.125,98.135,67105494.0
2006-01-10 06:53:00,98.132,98.145,98.132,98.133,69763693.0
2006-01-10 06:54:00,98.127,98.133,98.081,98.113,47000814.0
2006-01-10 06:55:00,98.12,98.146,98.12,98.135,61869302.0
2006-01-10 06:56:00,98.135,98.165,98.133,98.165,1402317.0
2006-01-10 06:57:00,98.157,98.157,98.147,98.147,130843600.0
2006-01-10 06:58:00,98.152,98.163,98.098,98.14,8441287.0
2006-01-10 06:59:00,98.148,98.163,98.139,98.16,52332584.0
2006-01-10 07:00:00,98.145,98.16,98.145,98.155,42290799.0
2006-01-10 07:01:00,98.16,98.16,98.14,98.14,222919466.0
2006-01-10 07:02:00,98.14,98.165,98.14,98.165,14031849.0
2006-01-10 07:03:00,98.15,98.175,98.148,98.15,137594176.0
2006-01-10 07:04:00,98.16,98.166,98.155,98.16,25443704.0
2006-01-10 07:05:00,98.165,98.165,98.149,98.15,200828910.0
2006-01-10 07:06:00,98.15,98.15,98.133,98.14,11103244.0
2006-01-10 07:07:00,98.13,98.133,98.105,98.133,106871118.0
2006-01-10 07:08:00,98.135,98.135,98.12,98.12,42397166.0
2006-01-10 07:09:00,98.12,98.12,98.085,98.085,80003859.0
2006-01-10 07:10:00,98.075,98.105,98.075,98.105,50797966.0
2006-01-10 07:11:00,98.095,98.112,98.095,98.107,51527392.0
2006-01-10 07:12:00,98.11,98.11,98.085,98.085,231263545.0
2006-01-10 07:13:00,98.087,98.09,98.081,98.085,88638661.0
2006-01-10 07:14:00,98.08,98.09,98.079,98.085,110585142.0
2006-01-10 07:15:00,98.095,98.11,98.092,98.11,105569814.0
2006-01-10 07:16:00,98.11,98.16,98.11,98.16,62612129.0
2006-01-10 07:17:00,98.16,98.16,98.125,98.125,357067745.0
2006-01-10 07:18:00,98.123,98.135,98.12,98.135,28371265.0
2006-01-10 07:19:00,98.13,98.135,98.117,98.135,12880778.0
2006-01-10 07:20:00,98.12,98.13,98.12,98.13,83605085.0
2006-01-10 07:21:00,98.127,98.135,98.085,98.135,18136573.0
2006-01-10 07:22:00,98.125,98.13,98.125,98.13,111902413.0
2006-01-10 07:23:00,98.12,98.13,98.118,98.13,132021707.0
2006-01-10 07:24:00,98.125,98.135,98.12,98.13,170699073.0
2006-01-10 07:25:00,98.13,98.13,98.115,98.125,81506296.0
2006-01-10 07:26:00,98.12,98.147,98.12,98.125,26271096.0
2006-01-10 07:27:00,98.12,98.15,98.12,98.15,230775883.0
2006-01-10 07:28:00,98.15,98.15,98.143,98.145,57247696.0
2006-01-10 07:29:00,98.145,98.15,98.143,98.15,14490192.0
2006-01-10 07:30:00,98.142,98.195,98.141,98.195,20500283.0
2006-01-10 07:31:00,98.19,98.19,98.153,98.175,41590079.0
2006-01-10 07:32:00,98.135,98.183,98.135,98.17,15794298.0
2006-01-10 07:33:00,98.17,98.18,98.17,98.175,63291854.0
2006-01-10 07:34:00,98.18,98.185,98.167,98.18,29119446.0
2006-01-10 07:35:00,98.165,98.185,98.165,98.175,19434781.0
2006-01-10 07:36:00,98.172,98.178,98.16,98.16,41347954.0
2006-01-10 07:37:00,98.155,98.164,98.155,98.16,24620305.0
2006-01-10 07:38:00,98.17,98.17,98.158,98.17,29068006.0
2006-01-10 07:39:00,98.17,98.17,98.152,98.153,63146745.0
2006-01-10 07:40:00,98.155,98.155,98.133,98.152,84066339.0
2006-01-10 07:41:00,98.153,98.165,98.147,98.147,141965157.0
2006-01-10 07:42:00,98.16,98.16,98.145,98.16,103163651.0
2006-01-10 07:43:00,98.153,98.16,98.153,98.155,218113801.0
2006-01-10 07:44:00,98.155,98.16,98.152,98.16,37604593.0
2006-01-10 07:45:00,98.153,98.156,98.135,98.135,65357427.0
2006-01-10 07:46:00,98.128,98.14,98.128,98.132,167871415.0
2006-01-10 07:47:00,98.14,98.145,98.135,98.14,10613683.0
2006-01-10 07:48:00,98.135,98.14,98.127,98.14,59557575.0
2006-01-10 07:49:00,98.135,98.14,98.13,98.14,109885288.0
2006-01-10 07:50:00,98.127,98.14,98.127,98.14,205189609.0
2006-01-10 07:51:00,98.13,98.14,98.127,98.135,22220993.0
2006-01-10 07:52:00,98.133,98.14,98.133,98.133,177187562.0
2006-01-10 07:53:00,98.135,98.14,98.127,98.127,30805849.0
2006-01-10 07:54:00,98.14,98.145,98.095,98.14,53936609.0
2006-01-10 07:55:00,98.14,98.147,98.12,98.13,43179705.0
2006-01-10 07:56:00,98.125,98.13,98.08,98.122,225763614.0
2006-01-10 07:57:00,98.13,98.13,98.113,98.125,96903231.0
2006-01-10 07:58:00,98.118,98.13,98.118,98.13,52987992.0
2006-01-10 07:59:00,98.13,98.135,98.1,98.135,7122232.0
2006-01-10 08:00:00,98.125,98.145,98.125,98.14,84329902.0
2006-01-10 08:01:00,98.13,98.136,98.12,98.12,50177182.0
2006-01-10 08:02:00,98.11,98.132,98.11,98.12,44086372.0
2006-01-10 08:03:00,98.123,98.134,98.097,98.118,21112411.0
2006-01-10 08:04:00,98.12,98.12,98.093,98.093,349312267.0
2006-01-10 08:05:00,98.09,98.103,98.09,98.09,34139631.0
2006-01-10 08:06:00,98.093,98.105,98.085,98.1,57087157.0
2006-01-10 08:07:00,98.087,98.11,98.087,98.09,215386532.0
2006-01-10 08:08:00,98.087,98.11,98.087,98.11,106070437.0
2006-01-10 08:09:00,98.102,98.13,98.102,98.13,262042211.0
2006-01-10 08:10:00,98.128,98.135,98.12,98.135,9882811.0
2006-01-10 08:11:00,98.12,98.132,98.081,98.113,153134509.0
2006-01-10 08:12:00,98.107,98.119,98.073,98.103,92370394.0
2006-01-10 08:13:00,98.11,98.11,98.105,98.105,148946338.0
2006-01-10 08:14:00,98.102,98.102,98.055,98.055,3410557.0
2006-01-10 08:15:00,98.053,98.065,98.037,98.037,125409144.0
2006-01-10 08:16:00,98.045,98.045,97.987,98.033,295182702.0
2006-01-10 08:17:00,98.032,98.083,98.015,98.035,85103270.0
2006-01-10 08:18:00,98.043,98.063,98.043,98.06,62810260.0
2006-01-10 08:19:00,98.055,98.06,98.05,98.06,172220139.0
2006-01-10 08:20:00,98.057,98.075,98.048,98.075,16085523.0
2006-01-10 08:21:00,98.062,98.075,98.062,98.065,274927165.0
2006-01-10 08:22:00,98.06,98.075,98.06,98.075,31139980.0
2006-01-10 08:23:00,98.073,98.078,98.056,98.065,260474203.0
2006-01-10 08:24:00,98.063,98.093,98.063,98.093,19736860.0
2006-01-10 08:25:00,98.1,98.1,98.044,98.065,144785602.0
2006-01-10 08:26:00,98.065,98.065,98.045,98.045,43905626.0
2006-01-10 08:27:00,98.03,98.035,98.027,98.03,131702551.0
2006-01-10 08:28:00,98.037,98.042,98.02,98.02,39890484.0
2006-01-10 08:29:00,98.02,98.03,98.02,98.025,95499767.0
2006-01-10 08:30:00,98.03,98.05,98.025,98.033,97815032.0
2006-01-10 08:31:00,98.03,98.05,98.027,98.038,1081631327.0
2006-01-10 08:32:00,98.04,98.049,98.04,98.04,95644423.0
2006-01-10 08:33:00,98.04,98.04,98.019,98.025,91202443.0
2006-01-10 08:34:00,98.03,98.03,98.025,98.03,105322836.0
2006-01-10 08:35:00,98.03,98.03,98.008,98.01,75129399.0
2006-01-10 08:36:00,98.015,98.03,98.015,98.03,31152448.0
2006-01-10 08:37:00,98.04,98.04,98.015,98.015,20159793.0
2006-01-10 08:38:00,98.025,98.042,98.017,98.017,22065486.0
2006-01-10 08:39:00,98.015,98.03,98.009,98.02,11287722.0
2006-01-10 08:40:00,98.02,98.055,98.02,98.05,94265649.0
2006-01-10 08:41:00,98.05,98.05,98.04,98.05,61578821.0
2006-01-10 08:42:00,98.05,98.05,98.023,98.023,114707467.0
2006-01-10 08:43:00,98.035,98.04,98.025,98.025,31862938.0
2006-01-10 08:44:00,98.027,98.027,98.02,98.025,141645420.0
2006-01-10 08:45:00,98.025,98.03,98.023,98.03,25770043.0
2006-01-10 08:46:00,98.02,98.033,98.005,98.005,112795345.0
2006-01-10 08:47:00,98.015,98.015,97.985,97.995,81826945.0
2006-01-10 08:48:00,97.99,98.005,97.985,98.005,38954718.0
2006-01-10 08:49:00,98.005,98.03,98.005,98.01,105389896.0
2006-01-10 08:50:00,98.01,98.029,97.985,98.028,30478732.0
2006-01-10 08:51:00,98.045,98.055,98.007,98.03,87148262.0
2006-01-10 08:52:00,98.022,98.05,98.022,98.05,51089526.0
2006-01-10 08:53:00,98.055,98.075,98.05,98.075,13607734.0
2006-01-10 08:54:00,98.075,98.085,98.025,98.025,85330143.0
2006-01-10 08:55:00,98.008,98.05,98.008,98.05,39987871.0
2006-01-10 08:56:00,98.05,98.05,98.03,98.03,32707290.0
2006-01-10 08:57:00,98.02,98.06,98.02,98.06,784375775.0
2006-01-10 08:58:00,98.07,98.088,98.07,98.085,70090222.0
2006-01-10 08:59:00,98.09,98.09,98.057,98.065,99938044.0
2006-01-10 09:00:00,98.065,98.085,98.065,98.072,186935127.0
2006-01-10 09:01:00,98.085,98.092,98.074,98.09,95736332.0
2006-01-10 09:02:00,98.09,98.09,98.0,98.005,38448525.0
2006-01-10 09:03:00,98.005,98.017,97.985,97.985,57932490.0
2006-01-10 09:04:00,97.985,98.003,97.947,98.003,136900334.0
2006-01-10 09:05:00,98.005,98.009,97.995,98.002,37697758.0
2006-01-10 09:06:00,98.01,98.01,97.99,97.99,163806356.0
2006-01-10 09:07:00,97.985,97.997,97.975,97.992,79905726.0
2006-01-10 09:08:00,98.0,98.005,97.987,97.987,42201674.0
2006-01-10 09:09:00,97.99,98.0,97.989,97.993,72628138.0
2006-01-10 09:10:00,98.0,98.01,97.997,97.997,123747003.0
2006-01-10 09:11:00,98.02,98.032,98.0,98.015,21990015.0
2006-01-10 09:12:00,98.013,98.02,98.008,98.008,58951262.0
2006-01-10 09:13:00,98.02,98.02,97.995,98.01,30012764.0
2006-01-10 09:14:00,98.005,98.013,98.0,98.005,57378621.0
2006-01-10 09:15:00,97.995,98.0,97.993,97.995,7338744.0
2006-01-10 09:16:00,98.0,98.0,97.955,97.995,63537703.0
2006-01-10 09:17:00,98.0,98.0,97.935,97.98,20503863.0
2006-01-10 09:18:00,97.975,98.003,97.972,97.972,116428852.0
2006-01-10 09:19:00,97.98,97.99,97.98,97.98,40433567.0
2006-01-10 09:20:00,97.985,98.015,97.985,97.995,166068165.0
2006-01-10 09:21:00,97.995,97.995,97.96,97.96,273643927.0
2006-01-10 09:22:00,97.95,97.963,97.914,97.95,42844934.0
2006-01-10 09:23:00,97.948,97.948,97.92,97.92,65046967.0
2006-01-10 09:24:00,97.908,97.935,97.908,97.93,59328938.0
2006-01-10 09:25:00,97.93,97.932,97.92,97.923,36973038.0
2006-01-10 09:26:00,97.925,97.952,97.916,97.95,57919220.0
2006-01-10 09:27:00,97.95,98.02,97.95,98.005,99717730.0
2006-01-10 09:28:00,97.995,97.995,97.955,97.955,63188913.0
2006-01-10 09:29:00,97.95,97.995,97.95,97.965,85384197.0
2006-01-10 09:30:00,97.97,97.992,97.97,97.975,16713512.0
2006-01-10 09:31:00,97.97,97.985,97.97,97.985,110401589.0
2006-01-10 09:32:00,97.99,97.99,97.972,97.985,36268405.0
2006-01-10 09:33:00,97.99,97.99,97.967,97.97,221363176.0
2006-01-10 09:34:00,97.965,97.978,97.96,97.96,45627327.0
2006-01-10 09:35:00,97.965,97.975,97.965,97.965,70329643.0
2006-01-10 09:36:00,97.97,97.975,97.96,97.965,9895169.0
2006-01-10 09:37:00,97.967,97.967,97.937,97.96,131125386.0
2006-01-10 09:38:00,97.967,97.99,97.96,97.97,115922487.0
2006-01-10 09:39:00,97.97,97.97,97.96,97.963,52127038.0
2006-01-10 09:40:00,97.965,97.969,97.945,97.965,59146117.0
2006-01-10 09:41:00,97.97,97.97,97.935,97.935,27772490.0
2006-01-10 09:42:00,97.93,97.94,97.93,97.933,61148688.0
2006-01-10 09:43:00,97.933,97.942,97.905,97.91,33087340.0
2006-01-10 09:44:00,97.92,97.955,97.89,97.925,138133303.0
2006-01-10 09:45:00,97.88,97.948,97.88,97.93,38311649.0
2006-01-10 09:46:00,97.93,97.937,97.891,97.92,42117453.0
2006-01-10 09:47:00,97.91,97.937,97.893,97.92,28683220.0
2006-01-10 09:48:00,97.912,97.935,97.865,97.89,44216696.0
2006-01-10 09:49:00,97.89,97.93,97.89,97.91,41315816.0
2006-01-10 09:50:00,97.913,97.92,97.9,97.905,36359959.0
2006-01-10 09:51:00,97.905,97.96,97.899,97.96,9608604.0
2006-01-10 09:52:00,97.96,97.993,97.897,97.91,13614914.0
2006-01-10 09:53:00,97.905,97.938,97.9,97.938,67123201.0
2006-01-10 09:54:00,97.935,97.96,97.925,97.96,50372103.0
2006-01-10 09:55:00,97.955,97.993,97.955,97.985,50513692.0
2006-01-10 09:56:00,97.985,97.99,97.953,97.953,98140106.0
2006-01-10 09:57:00,97.957,97.98,97.955,97.98,52553845.0
2006-01-10 09:58:00,97.975,97.975,97.959,97.96,34194587.0
2006-01-10 09:59:00,97.97,97.975,97.96,97.96,22574904.0
2006-01-10 10:00:00,97.962,97.99,97.921,97.98,125672511.0
2006-01-10 10:01:00,97.97,97.981,97.947,97.947,361500589.0
2006-01-10 10:02:00,97.95,97.95,97.924,97.925,9152968.0
2006-01-10 10:03:00,97.925,97.94,97.92,97.925,94369320.0
2006-01-10 10:04:00,97.92,97.929,97.9,97.92,266838910.0
2006-01-10 10:05:00,97.915,97.915,97.865,97.865,156473709.0
2006-01-10 10:06:00,97.865,97.895,97.855,97.885,41947141.0
2006-01-10 10:07:00,97.88,97.88,97.855,97.855,43286386.0
2006-01-10 10:08:00,97.848,97.865,97.848,97.865,34997426.0
2006-01-10 10:09:00,97.85,97.85,97.813,97.813,140004574.0
2006-01-10 10:10:00,97.82,97.83,97.81,97.83,89318767.0
2006-01-10 10:11:00,97.825,97.855,97.825,97.855,49555951.0
2006-01-10 10:12:00,97.847,97.875,97.84,97.875,17567208.0
2006-01-10 10:13:00,97.87,97.87,97.845,97.845,129120642.0
2006-01-10 10:14:00,97.835,97.839,97.78,97.8,71426388.0
2006-01-10 10:15:00,97.802,97.802,97.778,97.795,28670762.0
2006-01-10 10:16:00,97.795,97.81,97.775,97.798,70850779.0
2006-01-10 10:17:00,97.8,97.83,97.8,97.807,101514729.0
2006-01-10 10:18:00,97.815,97.815,97.772,97.772,54294067.0
2006-01-10 10:19:00,97.78,97.78,97.737,97.763,57576838.0
2006-01-10 10:20:00,97.77,97.785,97.767,97.785,146520844.0
2006-01-10 10:21:00,97.783,97.783,97.715,97.715,53151999.0
2006-01-10 10:22:00,97.755,97.82,97.755,97.805,123893302.0
2006-01-10 10:23:00,97.81,97.815,97.805,97.815,20199321.0
2006-01-10 10:24:00,97.81,97.822,97.793,97.807,55396596.0
2006-01-10 10:25:00,97.813,97.835,97.77,97.77,14422290.0
2006-01-10 10:26:00,97.765,97.765,97.735,97.75,105300847.0
2006-01-10 10:27:00,97.745,97.765,97.705,97.708,71874622.0
2006-01-10 10:28:00,97.71,97.731,97.702,97.705,94311743.0
2006-01-10 10:29:00,97.7,97.7,97.68,97.68,34924787.0
2006-01-10 10:30:00,97.68,97.685,97.659,97.673,28749821.0
2006-01-10 10:31:00,97.673,97.703,97.673,97.703,22373131.0
2006-01-10 10:32:00,97.71,97.71,97.648,97.675,17866531.0
2006-01-10 10:33:00,97.68,97.713,97.645,97.645,57145320.0
2006-01-10 10:34:00,97.69,97.73,97.69,97.727,76863671.0
2006-01-10 10:35:00,97.732,97.734,97.712,97.72,151399325.0
2006-01-10 10:36:00,97.72,97.72,97.648,97.648,153890169.0
2006-01-10 10:37:00,97.63,97.673,97.63,97.67,69135428.0
2006-01-10 10:38:00,97.67,97.685,97.67,97.685,27315040.0
2006-01-10 10:39:00,97.677,97.715,97.67,97.695,111333874.0
2006-01-10 10:40:00,97.693,97.733,97.693,97.707,48726103.0
2006-01-10 10:41:00,97.713,97.723,97.69,97.69,26627900.0
2006-01-10 10:42:00,97.7,97.701,97.665,97.665,29867811.0
2006-01-10 10:43:00,97.67,97.68,97.666,97.675,19342496.0
2006-01-10 10:44:00,97.673,97.679,97.655,97.67,61704856.0
2006-01-10 10:45:00,97.67,97.67,97.64,97.64,225426292.0
2006-01-10 10:46:00,97.63,97.64,97.613,97.62,42556941.0
2006-01-10 10:47:00,97.62,97.64,97.605,97.605,52972099.0
2006-01-10 10:48:00,97.613,97.63,97.608,97.62,104487304.0
2006-01-10 10:49:00,97.625,97.631,97.571,97.615,75319237.0
2006-01-10 10:50:00,97.62,97.64,97.62,97.64,38536649.0
2006-01-10 10:51:00,97.635,97.635,97.59,97.615,66107210.0
2006-01-10 10:52:00,97.613,97.625,97.595,97.625,54939944.0
2006-01-10 10:53:00,97.63,97.636,97.615,97.63,42894613.0
2006-01-10 10:54:00,97.62,97.635,97.615,97.635,252500889.0
2006-01-10 10:55:00,97.632,97.655,97.625,97.625,23945091.0
2006-01-10 10:56:00,97.62,97.645,97.62,97.645,77464921.0
2006-01-10 10:57:00,97.64,97.655,97.64,97.655,80096149.0
2006-01-10 10:58:00,97.643,97.65,97.64,97.65,105086264.0
2006-01-10 10:59:00,97.64,97.66,97.595,97.595,76292818.0
2006-01-10 11:00:00,97.655,97.68,97.655,97.68,105519388.0
2006-01-10 11:01:00,97.68,97.68,97.645,97.645,108164982.0
2006-01-10 11:02:00,97.645,97.665,97.635,97.648,84136682.0
2006-01-10 11:03:00,97.637,97.657,97.637,97.65,11284349.0
2006-01-10 11:04:00,97.645,97.655,97.645,97.65,50822979.0
2006-01-10 11:05:00,97.645,97.66,97.64,97.66,14537649.0
2006-01-10 11:06:00,97.655,97.68,97.655,97.68,60176495.0
2006-01-10 11:07:00,97.68,97.695,97.68,97.685,164704313.0
2006-01-10 11:08:00,97.695,97.698,97.629,97.672,151897521.0
2006-01-10 11:09:00,97.685,97.685,97.662,97.67,92974297.0
2006-01-10 11:10:00,97.675,97.676,97.67,97.67,256177039.0
2006-01-10 11:11:00,97.665,97.665,97.65,97.65,31050559.0
2006-01-10 11:12:00,97.66,97.66,97.62,97.62,113487059.0
2006-01-10 11:13:00,97.63,97.645,97.63,97.645,75275129.0
2006-01-10 11:14:00,97.64,97.665,97.64,97.655,52202088.0
2006-01-10 11:15:00,97.655,97.682,97.626,97.67,29185513.0
2006-01-10 11:16:00,97.635,97.716,97.635,97.68,8008061.0
2006-01-10 11:17:00,97.675,97.682,97.665,97.68,85249806.0
2006-01-10 11:18:00,97.68,97.684,97.654,97.68,118404902.0
2006-01-10 11:19:00,97.685,97.701,97.685,97.695,88240752.0
2006-01-10 11:20:00,97.7,97.71,97.665,97.695,9783518.0
2006-01-10 11:21:00,97.7,97.705,97.69,97.695,50074880.0
2006-01-10 11:22:00,97.695,97.705,97.655,97.695,104296309.0
2006-01-10 11:23:00,97.7,97.71,97.7,97.7,14988344.0
2006-01-10 11:24:00,97.693,97.71,97.686,97.71,6665460.0
2006-01-10 11:25:00,97.71,97.71,97.703,97.703,20601658.0
2006-01-10 11:26:00,97.71,97.71,97.68,97.682,21797217.0
2006-01-10 11:27:00,97.68,97.685,97.68,97.685,49333488.0
2006-01-10 11:28:00,97.687,97.69,97.645,97.68,103837166.0
2006-01-10 11:29:00,97.685,97.69,97.68,97.69,135223590.0
2006-01-10 11:30:00,97.683,97.69,97.68,97.69,37891967.0
2006-01-10 11:31:00,97.69,97.698,97.684,97.698,50244153.0
2006-01-10 11:32:00,97.69,97.705,97.69,97.692,31369115.0
2006-01-10 11:33:00,97.7,97.7,97.69,97.695,30080485.0
2006-01-10 11:34:00,97.692,97.7,97.69,97.693,75393657.0
2006-01-10 11:35:00,97.695,97.705,97.687,97.692,113481223.0
2006-01-10 11:36:00,97.7,97.7,97.695,97.695,28937721.0
2006-01-10 11:37:00,97.693,97.71,97.692,97.71,65271303.0
2006-01-10 11:38:00,97.7,97.718,97.7,97.718,30650267.0
2006-01-10 11:39:00,97.708,97.72,97.708,97.715,26639712.0
2006-01-10 11:40:00,97.72,97.725,97.708,97.725,35694402.0
2006-01-10 11:41:00,97.715,97.74,97.715,97.74,29104544.0
2006-01-10 11:42:00,97.735,97.745,97.735,97.735,134543382.0
2006-01-10 11:43:00,97.735,97.747,97.735,97.745,120226534.0
2006-01-10 11:44:00,97.745,97.749,97.738,97.74,55850379.0
2006-01-10 11:45:00,97.745,97.745,97.723,97.725,200845312.0
2006-01-10 11:46:00,97.725,97.725,97.657,97.695,69103708.0
2006-01-10 11:47:00,97.695,97.722,97.688,97.722,128894989.0
2006-01-10 11:48:00,97.73,97.73,97.7,97.7,16731688.0
2006-01-10 11:49:00,97.695,97.695,97.658,97.658,18102660.0
2006-01-10 11:50:00,97.66,97.672,97.66,97.665,189979649.0
2006-01-10 11:51:00,97.67,97.68,97.663,97.665,77923152.0
2006-01-10 11:52:00,97.68,97.687,97.68,97.687,8222349.0
2006-01-10 11:53:00,97.69,97.72,97.68,97.72,15403668.0
2006-01-10 11:54:00,97.71,97.755,97.71,97.74,74354928.0
2006-01-10 11:55:00,97.742,97.755,97.7,97.747,101286790.0
2006-01-10 11:56:00,97.74,97.766,97.74,97.757,29832049.0
2006-01-10 11:57:00,97.757,97.77,97.755,97.77,40281682.0
2006-01-10 11:58:00,97.78,97.798,97.78,97.788,64173096.0
2006-01-10 11:59:00,97.79,97.83,97.79,97.83,16815812.0
2006-01-10 12:00:00,97.835,97.89,97.81,97.81,153042149.0
2006-01-10 12:01:00,97.82,97.82,97.795,97.805,47687887.0
2006-01-10 12:02:00,97.805,97.84,97.805,97.84,70536018.0
2006-01-10 12:03:00,97.835,97.885,97.825,97.868,18858187.0
2006-01-10 12:04:00,97.875,97.875,97.853,97.87,32850410.0
2006-01-10 12:05:00,97.862,97.885,97.855,97.855,152222764.0
2006-01-10 12:06:00,97.852,97.876,97.852,97.86,21668375.0
2006-01-10 12:07:00,97.87,97.87,97.82,97.835,31314466.0
2006-01-10 12:08:00,97.83,97.856,97.83,97.835,105777741.0
2006-01-10 12:09:00,97.83,97.85,97.803,97.85,88123909.0
2006-01-10 12:10:00,97.84,97.865,97.84,97.842,39058642.0
2006-01-10 12:11:00,97.84,97.84,97.788,97.81,121302251.0
2006-01-10 12:12:00,97.81,97.851,97.81,97.81,535460809.0
2006-01-10 12:13:00,97.832,97.838,97.815,97.825,113971922.0
2006-01-10 12:14:00,97.82,97.826,97.805,97.82,31010983.0
2006-01-10 12:15:00,97.775,97.834,97.775,97.805,60824181.0
2006-01-10 12:16:00,97.803,97.815,97.8,97.803,33028947.0
2006-01-10 12:17:00,97.803,97.804,97.793,97.793,22221958.0
2006-01-10 12:18:00,97.8,97.8,97.745,97.78,22909999.0
2006-01-10 12:19:00,97.78,97.803,97.78,97.803,101125067.0
2006-01-10 12:20:00,97.81,97.81,97.787,97.79,79770419.0
2006-01-10 12:21:00,97.8,97.83,97.8,97.83,7936235.0
2006-01-10 12:22:00,97.825,97.825,97.805,97.805,37951360.0
2006-01-10 12:23:00,97.81,97.818,97.806,97.815,306944155.0
2006-01-10 12:24:00,97.815,97.82,97.8,97.8,21769841.0
2006-01-10 12:25:00,97.8,97.802,97.755,97.755,185590096.0
2006-01-10 12:26:00,97.753,97.8,97.655,97.735,10214040.0
2006-01-10 12:27:00,97.735,97.76,97.735,97.76,11002230.0
2006-01-10 12:28:00,97.76,97.769,97.745,97.758,10154093.0
2006-01-10 12:29:00,97.765,97.765,97.742,97.76,120243996.0
2006-01-10 12:30:00,97.738,97.775,97.725,97.74,43570467.0
2006-01-10 12:31:00,97.735,97.739,97.695,97.735,88962907.0
2006-01-10 12:32:00,97.73,97.73,97.685,97.707,99515229.0
2006-01-10 12:33:00,97.715,97.715,97.64,97.645,17989398.0
2006-01-10 12:34:00,97.648,97.67,97.64,97.66,31373546.0
2006-01-10 12:35:00,97.665,97.665,97.6,97.6,207357827.0
2006-01-10 12:36:00,97.595,97.595,97.565,97.585,10734471.0
2006-01-10 12:37:00,97.573,97.602,97.573,97.59,62535117.0
2006-01-10 12:38:00,97.587,97.62,97.587,97.62,187708122.0
2006-01-10 12:39:00,97.62,97.7,97.62,97.66,88651348.0
2006-01-10 12:40:00,97.665,97.67,97.66,97.66,107661459.0
2006-01-10 12:41:00,97.66,97.661,97.615,97.655,139783675.0
2006-01-10 12:42:00,97.652,97.652,97.575,97.635,36022159.0
2006-01-10 12:43:00,97.635,97.65,97.63,97.635,83228790.0
2006-01-10 12:44:00,97.633,97.635,97.615,97.635,38792933.0
2006-01-10 12:45:00,97.62,97.632,97.615,97.632,34024545.0
2006-01-10 12:46:00,97.63,97.635,97.615,97.635,12954665.0
2006-01-10 12:47:00,97.635,97.635,97.61,97.617,16695596.0
2006-01-10 12:48:00,97.62,97.645,97.62,97.633,47506104.0
2006-01-10 12:49:00,97.595,97.661,97.595,97.61,52061094.0
2006-01-10 12:50:00,97.62,97.64,97.573,97.615,143105365.0
2006-01-10 12:51:00,97.615,97.635,97.615,97.635,131872714.0
2006-01-10 12:52:00,97.63,97.633,97.615,97.615,22302372.0
2006-01-10 12:53:00,97.615,97.618,97.547,97.593,40501339.0
2006-01-10 12:54:00,97.59,97.615,97.59,97.605,200518822.0
2006-01-10 12:55:00,97.605,97.605,97.584,97.585,312246556.0
2006-01-10 12:56:00,97.585,97.615,97.585,97.603,157889256.0
2006-01-10 12:57:00,97.61,97.61,97.592,97.595,79717189.0
2006-01-10 12:58:00,97.59,97.59,97.562,97.562,113890660.0
2006-01-10 12:59:00,97.565,97.573,97.565,97.568,65301762.0
2006-01-10 13:00:00,97.565,97.59,97.565,97.59,25099595.0
2006-01-10 13:01:00,97.585,97.6,97.585,97.59,121796167.0
2006-01-10 13:02:00,97.585,97.595,97.53,97.58,22412852.0
2006-01-10 13:03:00,97.59,97.608,97.59,97.608,205069941.0
2006-01-10 13:04:00,97.61,97.623,97.602,97.605,133532889.0
2006-01-10 13:05:00,97.615,97.615,97.598,97.605,28274839.0
2006-01-10 13:06:00,97.6,97.625,97.6,97.625,19426841.0
2006-01-10 13:07:00,97.615,97.655,97.615,97.655,22849501.0
2006-01-10 13:08:00,97.66,97.685,97.66,97.685,60788621.0
2006-01-10 13:09:00,97.68,97.68,97.653,97.653,25542034.0
2006-01-10 13:10:00,97.655,97.695,97.655,97.675,82778344.0
2006-01-10 13:11:00,97.69,97.69,97.67,97.68,182639025.0
2006-01-10 13:12:00,97.685,97.687,97.677,97.677,9032133.0
2006-01-10 13:13:00,97.68,97.68,97.65,97.665,8900706.0
2006-01-10 13:14:00,97.655,97.675,97.655,97.67,54299774.0
2006-01-10 13:15:00,97.66,97.666,97.65,97.665,64880305.0
2006-01-10 13:16:00,97.67,97.74,97.67,97.74,61115700.0
2006-01-10 13:17:00,97.737,97.753,97.736,97.737,38591973.0
2006-01-10 13:18:00,97.74,97.755,97.734,97.74,64568609.0
2006-01-10 13:19:00,97.74,97.74,97.7,97.7,4338423.0
2006-01-10 13:20:00,97.692,97.725,97.692,97.715,87181569.0
2006-01-10 13:21:00,97.71,97.745,97.71,97.735,11678004.0
2006-01-10 13:22:00,97.725,97.75,97.725,97.747,9939156.0
2006-01-10 13:23:00,97.75,97.757,97.747,97.757,48423956.0
2006-01-10 13:24:00,97.755,97.757,97.742,97.75,80088977.0
2006-01-10 13:25:00,97.755,97.759,97.743,97.743,63857879.0
2006-01-10 13:26:00,97.75,97.755,97.737,97.755,58529008.0
2006-01-10 13:27:00,97.75,97.756,97.747,97.75,18112852.0
2006-01-10 13:28:00,97.765,97.77,97.76,97.77,53487556.0
2006-01-10 13:29:00,97.765,97.77,97.757,97.757,63793107.0
2006-01-10 13:30:00,97.765,97.766,97.751,97.753,87686325.0
2006-01-10 13:31:00,97.753,97.761,97.75,97.75,93697296.0
2006-01-10 13:32:00,97.745,97.762,97.745,97.748,184760674.0
2006-01-10 13:33:00,97.753,97.76,97.752,97.76,11528031.0
2006-01-10 13:34:00,97.73,97.753,97.72,97.72,30519331.0
2006-01-10 13:35:00,97.715,97.725,97.71,97.715,359377489.0
2006-01-10 13:36:00,97.718,97.718,97.69,97.69,48956594.0
2006-01-10 13:37:00,97.685,97.69,97.665,97.69,2420984.0
2006-01-10 13:38:00,97.685,97.693,97.68,97.68,43986020.0
2006-01-10 13:39:00,97.685,97.685,97.627,97.67,2633484.0
2006-01-10 13:40:00,97.663,97.679,97.663,97.675,24130169.0
2006-01-10 13:41:00,97.68,97.685,97.655,97.685,3452587.0
2006-01-10 13:42:00,97.672,97.68,97.655,97.655,54129302.0
2006-01-10 13:43:00,97.675,97.72,97.675,97.72,16675979.0
2006-01-10 13:44:00,97.72,97.72,97.687,97.687,40573381.0
2006-01-10 13:45:00,97.685,97.71,97.685,97.71,57389221.0
2006-01-10 13:46:00,97.705,97.705,97.68,97.68,224960295.0
2006-01-10 13:47:00,97.69,97.71,97.683,97.683,45591189.0
2006-01-10 13:48:00,97.685,97.685,97.65,97.67,25449105.0
2006-01-10 13:49:00,97.67,97.675,97.66,97.66,46982453.0
2006-01-10 13:50:00,97.665,97.71,97.665,97.68,55060340.0
2006-01-10 13:51:00,97.68,97.68,97.666,97.675,40095831.0
2006-01-10 13:52:00,97.66,97.673,97.66,97.673,504562518.0
2006-01-10 13:53:00,97.67,97.67,97.667,97.67,131999180.0
2006-01-10 13:54:00,97.665,97.665,97.645,97.645,113067618.0
2006-01-10 13:55:00,97.64,97.65,97.64,97.65,56493279.0
2006-01-10 13:56:00,97.645,97.652,97.635,97.635,33054890.0
2006-01-10 13:57:00,97.64,97.64,97.603,97.615,75837865.0
2006-01-10 13:58:00,97.62,97.657,97.62,97.657,63266211.0
2006-01-10 13:59:00,97.653,97.702,97.64,97.693,10195486.0
2006-01-10 14:00:00,97.7,97.715,97.663,97.675,11111130.0
2006-01-10 14:01:00,97.67,97.68,97.67,97.672,43068624.0
2006-01-10 14:02:00,97.67,97.671,97.65,97.653,224724753.0
2006-01-10 14:03:00,97.655,97.655,97.63,97.63,40744458.0
2006-01-10 14:04:00,97.625,97.625,97.605,97.625,145618400.0
2006-01-10 14:05:00,97.63,97.63,97.61,97.615,13649341.0
2006-01-10 14:06:00,97.61,97.664,97.61,97.647,106790549.0
2006-01-10 14:07:00,97.65,97.66,97.645,97.645,41994926.0
2006-01-10 14:08:00,97.635,97.649,97.633,97.633,28860869.0
2006-01-10 14:09:00,97.64,97.659,97.638,97.638,8641048.0
2006-01-10 14:10:00,97.645,97.652,97.637,97.64,380131988.0
2006-01-10 14:11:00,97.635,97.645,97.631,97.635,22647593.0
2006-01-10 14:12:00,97.635,97.713,97.635,97.7,109646766.0
2006-01-10 14:13:00,97.7,97.728,97.7,97.717,75503498.0
2006-01-10 14:14:00,97.73,97.736,97.675,97.72,15064690.0
2006-01-10 14:15:00,97.715,97.751,97.695,97.748,33854830.0
2006-01-10 14:16:00,97.745,97.795,97.745,97.795,24721165.0
2006-01-10 14:17:00,97.79,97.79,97.722,97.735,426318232.0
2006-01-10 14:18:00,97.745,97.775,97.745,97.753,64652194.0
2006-01-10 14:19:00,97.755,97.762,97.755,97.755,23007480.0
2006-01-10 14:20:00,97.75,97.762,97.748,97.755,19380292.0
2006-01-10 14:21:00,97.747,97.759,97.745,97.755,260258769.0
2006-01-10 14:22:00,97.75,97.795,97.75,97.795,52407688.0
2006-01-10 14:23:00,97.79,97.79,97.771,97.778,366603862.0
2006-01-10 14:24:00,97.75,97.8,97.75,97.785,19545455.0
2006-01-10 14:25:00,97.79,97.84,97.79,97.84,19299833.0
2006-01-10 14:26:00,97.847,97.91,97.825,97.9,175401709.0
2006-01-10 14:27:00,97.89,97.89,97.865,97.88,108117436.0
2006-01-10 14:28:00,97.885,97.915,97.885,97.915,159836543.0
2006-01-10 14:29:00,97.915,97.922,97.875,97.875,86569765.0
2006-01-10 14:30:00,97.873,97.89,97.872,97.89,152918167.0
2006-01-10 14:31:00,97.885,97.899,97.88,97.88,162648755.0
2006-01-10 14:32:00,97.875,97.875,97.85,97.85,64748459.0
2006-01-10 14:33:00,97.855,97.873,97.855,97.86,111614422.0
2006-01-10 14:34:00,97.865,97.87,97.86,97.86,66974331.0
2006-01-10 14:35:00,97.873,97.89,97.87,97.87,115195221.0
2006-01-10 14:36:00,97.87,97.898,97.87,97.898,20035325.0
2006-01-10 14:37:00,97.897,97.963,97.897,97.963,93226722.0
2006-01-10 14:38:00,97.97,97.99,97.97,97.97,97773162.0
2006-01-10 14:39:00,97.97,98.045,97.97,98.0,133013954.0
2006-01-10 14:40:00,97.997,98.0,97.967,97.967,200921517.0
2006-01-10 14:41:00,97.975,97.98,97.95,97.975,75142696.0
2006-01-10 14:42:00,97.965,97.985,97.952,97.953,37559104.0
2006-01-10 14:43:00,97.955,97.987,97.955,97.97,34745521.0
2006-01-10 14:44:00,97.97,97.97,97.955,97.955,71980692.0
2006-01-10 14:45:00,97.96,97.964,97.93,97.93,56453600.0
2006-01-10 14:46:00,97.93,97.933,97.907,97.925,239281399.0
2006-01-10 14:47:00,97.93,97.935,97.93,97.935,86645616.0
2006-01-10 14:48:00,97.935,97.94,97.93,97.94,12020436.0
2006-01-10 14:49:00,97.927,97.935,97.927,97.93,203441133.0
2006-01-10 14:50:00,97.935,97.935,97.907,97.907,371154858.0
2006-01-10 14:51:00,97.905,97.91,97.902,97.905,28289309.0
2006-01-10 14:52:00,97.91,97.915,97.9,97.915,128828246.0
2006-01-10 14:53:00,97.903,97.955,97.903,97.955,106828370.0
2006-01-10 14:54:00,97.945,97.945,97.92,97.935,15676017.0
2006-01-10 14:55:00,97.935,97.935,97.885,97.885,36096915.0
2006-01-10 14:56:00,97.89,97.89,97.857,97.857,6474914.0
2006-01-10 14:57:00,97.865,97.883,97.865,97.877,16234905.0
2006-01-10 14:58:00,97.868,97.885,97.868,97.88,112571780.0
2006-01-10 14:59:00,97.872,97.915,97.872,97.908,21933086.0
2006-01-10 15:00:00,97.91,97.93,97.875,97.912,155414112.0
2006-01-10 15:01:00,97.915,97.96,97.905,97.93,324684990.0
2006-01-10 15:02:00,97.935,97.953,97.935,97.953,123383783.0
2006-01-10 15:03:00,97.95,98.025,97.95,98.005,74206968.0
2006-01-10 15:04:00,98.015,98.015,97.97,97.97,113563732.0
2006-01-10 15:05:00,97.955,97.955,97.913,97.94,27723701.0
2006-01-10 15:06:00,97.94,97.945,97.935,97.94,77490132.0
2006-01-10 15:07:00,97.95,97.956,97.895,97.94,8163641.0
2006-01-10 15:08:00,97.945,97.965,97.93,97.93,36526884.0
2006-01-10 15:09:00,97.93,97.965,97.93,97.93,74133518.0
2006-01-10 15:10:00,97.925,97.95,97.915,97.93,26763451.0
2006-01-10 15:11:00,97.93,97.955,97.93,97.95,27611861.0
2006-01-10 15:12:00,97.945,97.993,97.938,97.993,57334263.0
2006-01-10 15:13:00,97.985,98.02,97.962,97.982,45839532.0
2006-01-10 15:14:00,97.99,97.99,97.965,97.97,12786305.0
2006-01-10 15:15:00,97.975,98.035,97.975,97.985,111599600.0
2006-01-10 15:16:00,98.0,98.018,97.995,98.018,59107808.0
2006-01-10 15:17:00,98.023,98.023,97.965,97.965,280460552.0
2006-01-10 15:18:00,98.013,98.025,97.995,98.025,218501080.0
2006-01-10 15:19:00,98.015,98.02,97.94,97.94,84794991.0
2006-01-10 15:20:00,97.932,97.934,97.91,97.91,18775343.0
2006-01-10 15:21:00,97.91,97.935,97.91,97.92,61952683.0
2006-01-10 15:22:00,97.91,97.925,97.887,97.905,11456245.0
2006-01-10 15:23:00,97.915,97.921,97.903,97.903,88139910.0
2006-01-10 15:24:00,97.91,97.92,97.907,97.91,18528687.0
2006-01-10 15:25:00,97.903,97.94,97.885,97.94,100349832.0
2006-01-10 15:26:00,97.94,97.941,97.915,97.915,318110618.0
2006-01-10 15:27:00,97.915,97.932,97.915,97.92,29863387.0
2006-01-10 15:28:00,97.925,97.943,97.925,97.943,61787342.0
2006-01-10 15:29:00,97.95,97.972,97.922,97.965,71490798.0
2006-01-10 15:30:00,97.98,97.98,97.95,97.965,10853098.0
2006-01-10 15:31:00,97.965,98.002,97.96,98.0,65554953.0
2006-01-10 15:32:00,97.995,98.01,97.96,97.985,43715897.0
2006-01-10 15:33:00,97.985,98.023,97.975,98.023,47499199.0
2006-01-10 15:34:00,98.017,98.029,98.01,98.025,46032571.0
2006-01-10 15:35:00,98.025,98.043,97.994,98.03,57021536.0
2006-01-10 15:36:00,98.023,98.035,98.023,98.023,57935880.0
2006-01-10 15:37:00,98.025,98.05,98.025,98.033,65122340.0
2006-01-10 15:38:00,98.04,98.04,97.935,98.005,7694913.0
2006-01-10 15:39:00,97.995,98.005,97.965,98.005,94330992.0
2006-01-10 15:40:00,98.02,98.02,97.993,97.995,53295032.0
2006-01-10 15:41:00,98.01,98.01,97.97,97.97,31603891.0
2006-01-10 15:42:00,97.987,98.045,97.987,98.045,80512480.0
2006-01-10 15:43:00,98.048,98.064,98.044,98.05,10682909.0
2006-01-10 15:44:00,98.055,98.055,98.045,98.045,20631813.0
2006-01-10 15:45:00,98.05,98.053,98.015,98.015,80433260.0
2006-01-10 15:46:00,98.022,98.033,97.992,98.02,110818296.0
2006-01-10 15:47:00,98.025,98.036,98.02,98.02,240463752.0
2006-01-10 15:48:00,98.018,98.021,98.005,98.02,11580684.0
2006-01-10 15:49:00,98.013,98.045,98.013,98.025,27210700.0
2006-01-10 15:50:00,98.03,98.03,98.023,98.025,38465789.0
2006-01-10 15:51:00,98.025,98.035,98.0,98.0,42107907.0
2006-01-10 15:52:00,98.01,98.025,98.0,98.01,35294200.0
2006-01-10 15:53:00,98.0,98.015,98.0,98.01,44594004.0
2006-01-10 15:54:00,98.01,98.015,97.96,98.007,43477275.0
2006-01-10 15:55:00,98.002,98.045,98.002,98.045,72625441.0
2006-01-10 15:56:00,98.05,98.05,97.99,97.99,130869827.0
2006-01-10 15:57:00,97.988,97.988,97.97,97.97,19933008.0
2006-01-10 15:58:00,97.963,97.969,97.954,97.96,12014994.0
2006-01-10 15:59:00,97.96,97.985,97.96,97.963,98361978.0
2006-01-10 16:00:00,97.963,97.98,97.93,97.98,85809528.0
2006-01-10 16:01:00,97.983,98.01,97.983,97.997,45402757.0
2006-01-10 16:02:00,97.99,98.014,97.99,98.0,4468379.0
2006-01-10 16:03:00,98.0,98.0,97.986,97.995,411865227.0
2006-01-10 16:04:00,97.995,98.02,97.995,98.0,13368886.0
2006-01-10 16:05:00,98.0,98.0,97.973,98.0,74894223.0
2006-01-10 16:06:00,97.998,98.003,97.989,97.99,51326903.0
2006-01-10 16:07:00,97.99,97.99,97.964,97.965,86059902.0
2006-01-10 16:08:00,97.963,98.053,97.963,98.053,40748204.0
2006-01-10 16:09:00,98.053,98.065,98.05,98.053,198985386.0
2006-01-10 16:10:00,98.053,98.053,98.013,98.033,109899505.0
2006-01-10 16:11:00,98.037,98.048,98.037,98.04,123466257.0
2006-01-10 16:12:00,98.043,98.076,98.043,98.06,36185729.0
2006-01-10 16:13:00,98.07,98.08,98.06,98.067,74103114.0
2006-01-10 16:14:00,98.063,98.07,98.057,98.057,18559460.0
2006-01-10 16:15:00,98.058,98.058,98.04,98.04,197673700.0
2006-01-10 16:16:00,98.05,98.06,98.02,98.06,38450550.0
2006-01-10 16:17:00,98.07,98.07,98.055,98.06,13504939.0
2006-01-10 16:18:00,98.055,98.06,98.025,98.03,106415100.0
2006-01-10 16:19:00,98.04,98.05,98.021,98.025,88221990.0
2006-01-10 16:20:00,98.04,98.04,98.03,98.035,32393031.0
2006-01-10 16:21:00,98.04,98.043,98.038,98.04,29544064.0
2006-01-10 16:22:00,98.027,98.035,97.993,98.02,62656285.0
2006-01-10 16:23:00,98.02,98.035,97.992,97.992,46053636.0
2006-01-10 16:24:00,97.997,98.016,97.997,98.012,130300383.0
2006-01-10 16:25:00,97.965,98.033,97.965,98.025,48956347.0
2006-01-10 16:26:00,98.023,98.04,98.007,98.012,111802614.0
2006-01-10 16:27:00,98.01,98.1,98.01,98.077,103302743.0
2006-01-10 16:28:00,98.08,98.083,98.052,98.052,33343416.0
2006-01-10 16:29:00,98.053,98.065,98.04,98.04,61224629.0
2006-01-10 16:30:00,98.03,98.1,98.005,98.005,283724384.0
2006-01-10 16:31:00,98.05,98.063,98.025,98.025,85572265.0
2006-01-10 16:32:00,98.035,98.035,98.012,98.035,165621889.0
2006-01-10 16:33:00,98.03,98.055,98.03,98.03,34844049.0
2006-01-10 16:34:00,98.03,98.048,98.018,98.018,58049558.0
2006-01-10 16:35:00,98.03,98.03,98.014,98.022,25823972.0
2006-01-10 16:36:00,98.023,98.03,98.0,98.03,93519631.0
2006-01-10 16:37:00,98.023,98.031,98.015,98.025,22917829.0
2006-01-10 16:38:00,98.025,98.035,98.025,98.035,30867250.0
2006-01-10 16:39:00,98.03,98.045,98.03,98.037,95903651.0
2006-01-10 16:40:00,98.04,98.047,98.023,98.023,68237679.0
2006-01-10 16:41:00,98.03,98.03,98.005,98.005,108073522.0
2006-01-10 16:42:00,98.0,98.03,98.0,98.03,20354111.0
2006-01-10 16:43:00,98.04,98.04,98.002,98.007,31637736.0
2006-01-10 16:44:00,98.015,98.035,98.015,98.035,366084011.0
2006-01-10 16:45:00,98.045,98.045,98.01,98.02,124797629.0
2006-01-10 16:46:00,98.015,98.073,98.005,98.063,7780049.0
2006-01-10 16:47:00,98.065,98.115,98.065,98.09,53032513.0
2006-01-10 16:48:00,98.07,98.132,98.07,98.113,14684003.0
2006-01-10 16:49:00,98.115,98.135,98.107,98.11,54292795.0
2006-01-10 16:50:00,98.11,98.135,98.11,98.13,67989162.0
2006-01-10 16:51:00,98.135,98.173,98.135,98.165,24883671.0
2006-01-10 16:52:00,98.17,98.195,98.17,98.18,301965344.0
2006-01-10 16:53:00,98.175,98.185,98.167,98.17,18424066.0
2006-01-10 16:54:00,98.19,98.19,98.12,98.12,223008972.0
2006-01-10 16:55:00,98.14,98.15,98.088,98.12,517929663.0
2006-01-10 16:56:00,98.113,98.125,98.1,98.112,39527830.0
2006-01-10 16:57:00,98.12,98.14,98.093,98.093,21415263.0
2006-01-10 16:58:00,98.098,98.109,98.098,98.1,257701982.0
2006-01-10 16:59:00,98.1,98.125,98.1,98.125,81403555.0
2006-01-10 17:00:00,98.125,98.125,98.11,98.115,34887443.0
2006-01-10 17:01:00,98.112,98.112,98.08,98.095,38409753.0
2006-01-10 17:02:00,98.09,98.106,98.048,98.065,131731469.0
2006-01-10 17:03:00,98.065,98.1,98.028,98.065,154381919.0
2006-01-10 17:04:00,98.07,98.1,98.07,98.093,18975409.0
2006-01-10 17:05:00,98.09,98.112,98.09,98.095,176350039.0
2006-01-10 17:06:00,98.105,98.105,98.065,98.08,60132056.0
2006-01-10 17:07:00,98.075,98.075,98.045,98.065,61902743.0
2006-01-10 17:08:00,98.065,98.075,98.035,98.065,38628878.0
2006-01-10 17:09:00,98.065,98.065,98.05,98.06,50948213.0
2006-01-10 17:10:00,98.055,98.095,98.043,98.09,111505738.0
2006-01-10 17:11:00,98.09,98.115,98.09,98.115,131753967.0
2006-01-10 17:12:00,98.107,98.107,98.035,98.035,15437301.0
2006-01-10 17:13:00,98.028,98.035,98.0,98.03,53608187.0
2006-01-10 17:14:00,98.025,98.05,98.015,98.015,30349356.0
2006-01-10 17:15:00,98.005,98.065,98.005,98.045,23901826.0
2006-01-10 17:16:00,98.05,98.05,98.031,98.035,39796378.0
2006-01-10 17:17:00,98.035,98.041,98.02,98.02,26155387.0
2006-01-10 17:18:00,98.017,98.017,97.985,97.99,191634898.0
2006-01-10 17:19:00,97.987,98.025,97.987,98.025,189051343.0
2006-01-10 17:20:00,98.04,98.04,98.015,98.02,18337215.0
2006-01-10 17:21:00,98.02,98.04,98.0,98.01,130935544.0
2006-01-10 17:22:00,98.015,98.045,97.995,98.01,12884916.0
2006-01-10 17:23:00,98.015,98.05,98.0,98.05,251905807.0
2006-01-10 17:24:00,98.042,98.06,98.02,98.04,11574858.0
2006-01-10 17:25:00,98.03,98.058,98.03,98.045,188232777.0
2006-01-10 17:26:00,98.055,98.055,98.014,98.015,13636562.0
2006-01-10 17:27:00,98.012,98.03,97.976,98.03,151989404.0
2006-01-10 17:28:00,98.01,98.035,98.01,98.035,180031145.0
2006-01-10 17:29:00,98.02,98.05,98.01,98.025,39229145.0
2006-01-10 17:30:00,98.035,98.043,98.017,98.043,42826781.0
2006-01-10 17:31:00,98.043,98.08,98.03,98.08,22312902.0
2006-01-10 17:32:00,98.095,98.095,98.055,98.055,18546086.0
2006-01-10 17:33:00,98.055,98.08,98.051,98.07,10846752.0
2006-01-10 17:34:00,98.06,98.08,98.06,98.065,18263194.0
2006-01-10 17:35:00,98.065,98.095,98.065,98.095,441931896.0
2006-01-10 17:36:00,98.092,98.099,98.085,98.085,27169401.0
2006-01-10 17:37:00,98.09,98.1,98.05,98.1,36780888.0
2006-01-10 17:38:00,98.09,98.105,98.09,98.105,85321819.0
2006-01-10 17:39:00,98.105,98.11,98.1,98.105,79408325.0
2006-01-10 17:40:00,98.1,98.1,98.082,98.093,81198699.0
2006-01-10 17:41:00,98.087,98.096,98.072,98.072,168726699.0
2006-01-10 17:42:00,98.08,98.08,98.06,98.075,145581303.0
2006-01-10 17:43:00,98.075,98.075,98.064,98.065,27336382.0
2006-01-10 17:44:00,98.06,98.07,98.06,98.067,55657018.0
2006-01-10 17:45:00,98.06,98.077,98.05,98.05,45055393.0
2006-01-10 17:46:00,98.05,98.062,98.05,98.05,30627574.0
2006-01-10 17:47:00,98.045,98.061,98.045,98.047,26350788.0
2006-01-10 17:48:00,98.042,98.061,98.042,98.05,17950062.0
2006-01-10 17:49:00,98.05,98.06,98.02,98.02,46498462.0
2006-01-10 17:50:00,98.02,98.05,98.02,98.035,21972652.0
2006-01-10 17:51:00,98.04,98.045,98.025,98.045,90664717.0
2006-01-10 17:52:00,98.043,98.043,98.01,98.015,69314982.0
2006-01-10 17:53:00,98.02,98.055,98.0,98.038,27928690.0
2006-01-10 17:54:00,98.04,98.055,98.04,98.055,622514778.0
2006-01-10 17:55:00,98.055,98.082,98.055,98.067,33142257.0
2006-01-10 17:56:00,98.07,98.1,98.034,98.1,54169442.0
2006-01-10 17:57:00,98.095,98.15,98.095,98.125,33584677.0
2006-01-10 17:58:00,98.12,98.185,98.12,98.185,263010081.0
2006-01-10 17:59:00,98.17,98.27,98.17,98.255,69906842.0
2006-01-10 18:00:00,98.255,98.255,98.22,98.245,37011243.0
2006-01-10 18:01:00,98.245,98.25,98.227,98.235,47570565.0
2006-01-10 18:02:00,98.227,98.265,98.22,98.233,49335373.0
2006-01-10 18:03:00,98.24,98.262,98.22,98.245,63157863.0
2006-01-10 18:04:00,98.25,98.27,98.215,98.27,17088379.0
2006-01-10 18:05:00,98.285,98.285,98.24,98.24,50539717.0
2006-01-10 18:06:00,98.27,98.3,98.27,98.3,15219733.0
2006-01-10 18:07:00,98.245,98.325,98.245,98.295,2469405.0
2006-01-10 18:08:00,98.295,98.305,98.268,98.268,59565049.0
2006-01-10 18:09:00,98.28,98.283,98.235,98.235,37577070.0
2006-01-10 18:10:00,98.235,98.26,98.203,98.26,71915882.0
2006-01-10 18:11:00,98.245,98.27,98.245,98.26,153689279.0
2006-01-10 18:12:00,98.255,98.255,98.22,98.22,16280420.0
2006-01-10 18:13:00,98.22,98.23,98.215,98.215,46622251.0
2006-01-10 18:14:00,98.212,98.24,98.212,98.223,54077223.0
2006-01-10 18:15:00,98.225,98.265,98.225,98.265,15315607.0
2006-01-10 18:16:00,98.265,98.29,98.26,98.275,12154128.0
2006-01-10 18:17:00,98.28,98.286,98.27,98.27,24219092.0
2006-01-10 18:18:00,98.272,98.29,98.263,98.28,31859508.0
2006-01-10 18:19:00,98.27,98.27,98.255,98.255,84752011.0
2006-01-10 18:20:00,98.26,98.28,98.26,98.27,132776567.0
2006-01-10 18:21:00,98.265,98.283,98.265,98.28,18071502.0
2006-01-10 18:22:00,98.275,98.285,98.272,98.285,173201377.0
2006-01-10 18:23:00,98.277,98.315,98.277,98.315,59937432.0
2006-01-10 18:24:00,98.307,98.325,98.307,98.31,46092825.0
2006-01-10 18:25:00,98.315,98.335,98.31,98.31,74274990.0
2006-01-10 18:26:00,98.315,98.317,98.302,98.315,26659621.0
2006-01-10 18:27:00,98.325,98.373,98.325,98.34,128946948.0
2006-01-10 18:28:00,98.355,98.355,98.335,98.353,21466403.0
2006-01-10 18:29:00,98.36,98.375,98.33,98.375,27663355.0
2006-01-10 18:30:00,98.365,98.37,98.363,98.365,20005585.0
2006-01-10 18:31:00,98.365,98.365,98.337,98.343,9986773.0
2006-01-10 18:32:00,98.34,98.358,98.34,98.353,54736933.0
2006-01-10 18:33:00,98.36,98.37,98.343,98.343,163629559.0
2006-01-10 18:34:00,98.35,98.355,98.344,98.355,169821079.0
2006-01-10 18:35:00,98.35,98.37,98.35,98.37,40039264.0
2006-01-10 18:36:00,98.365,98.41,98.35,98.41,59826806.0
2006-01-10 18:37:00,98.42,98.47,98.42,98.445,51118190.0
2006-01-10 18:38:00,98.445,98.455,98.405,98.415,26796168.0
2006-01-10 18:39:00,98.42,98.42,98.36,98.36,254322194.0
2006-01-10 18:40:00,98.36,98.365,98.345,98.365,11503466.0
2006-01-10 18:41:00,98.375,98.385,98.372,98.382,86405061.0
2006-01-10 18:42:00,98.385,98.389,98.363,98.363,46105198.0
2006-01-10 18:43:00,98.368,98.368,98.315,98.315,236198706.0
2006-01-10 18:44:00,98.308,98.34,98.267,98.34,17587119.0
2006-01-10 18:45:00,98.338,98.375,98.338,98.375,31466820.0
2006-01-10 18:46:00,98.37,98.38,98.36,98.36,77291117.0
2006-01-10 18:47:00,98.365,98.39,98.362,98.39,18735156.0
2006-01-10 18:48:00,98.385,98.405,98.345,98.4,80450734.0
2006-01-10 18:49:00,98.395,98.413,98.383,98.4,98940473.0
2006-01-10 18:50:00,98.392,98.405,98.388,98.395,107274960.0
2006-01-10 18:51:00,98.395,98.4,98.385,98.4,108004178.0
2006-01-10 18:52:00,98.39,98.433,98.39,98.43,69899905.0
2006-01-10 18:53:00,98.43,98.475,98.43,98.475,17355567.0
2006-01-10 18:54:00,98.475,98.49,98.44,98.44,100248597.0
2006-01-10 18:55:00,98.45,98.45,98.412,98.418,40457336.0
2006-01-10 18:56:00,98.422,98.455,98.422,98.455,27577514.0
2006-01-10 18:57:00,98.457,98.49,98.435,98.47,65411436.0
2006-01-10 18:58:00,98.47,98.557,98.47,98.557,64601610.0
2006-01-10 18:59:00,98.56,98.575,98.55,98.55,76285500.0
2006-01-10 19:00:00,98.54,98.554,98.535,98.535,44420917.0
2006-01-10 19:01:00,98.535,98.545,98.523,98.523,29633501.0
2006-01-10 19:02:00,98.523,98.54,98.52,98.52,39733122.0
2006-01-10 19:03:00,98.52,98.537,98.52,98.535,85728541.0
2006-01-10 19:04:00,98.535,98.535,98.505,98.505,72098196.0
2006-01-10 19:05:00,98.498,98.502,98.485,98.502,136069521.0
2006-01-10 19:06:00,98.515,98.515,98.465,98.465,28359812.0
2006-01-10 19:07:00,98.503,98.529,98.48,98.515,40343198.0
2006-01-10 19:08:00,98.5,98.525,98.5,98.51,58290281.0
2006-01-10 19:09:00,98.51,98.557,98.485,98.485,48522448.0
2006-01-10 19:10:00,98.527,98.527,98.5,98.5,67556887.0
2006-01-10 19:11:00,98.5,98.505,98.5,98.505,86786128.0
2006-01-10 19:12:00,98.495,98.495,98.47,98.49,237331067.0
2006-01-10 19:13:00,98.495,98.503,98.484,98.485,48937528.0
2006-01-10 19:14:00,98.49,98.49,98.43,98.43,164402669.0
2006-01-10 19:15:00,98.427,98.435,98.42,98.425,61557015.0
2006-01-10 19:16:00,98.425,98.44,98.41,98.44,120953692.0
2006-01-10 19:17:00,98.435,98.44,98.428,98.428,35459572.0
2006-01-10 19:18:00,98.43,98.44,98.427,98.44,275069429.0
2006-01-10 19:19:00,98.433,98.433,98.38,98.4,87572187.0
2006-01-10 19:20:00,98.405,98.425,98.392,98.405,104402632.0
2006-01-10 19:21:00,98.403,98.42,98.4,98.4,95606938.0
2006-01-10 19:22:00,98.405,98.41,98.383,98.383,24112435.0
2006-01-10 19:23:00,98.383,98.405,98.383,98.405,106676241.0
2006-01-10 19:24:00,98.4,98.435,98.4,98.41,147194301.0
2006-01-10 19:25:00,98.415,98.455,98.402,98.44,27284079.0
2006-01-10 19:26:00,98.41,98.445,98.41,98.41,22661540.0
2006-01-10 19:27:00,98.4,98.435,98.4,98.415,103113130.0
2006-01-10 19:28:00,98.415,98.415,98.392,98.405,25767361.0
2006-01-10 19:29:00,98.41,98.425,98.405,98.425,73361534.0
2006-01-10 19:30:00,98.41,98.43,98.41,98.415,12532850.0
2006-01-10 19:31:00,98.41,98.425,98.41,98.425,168254876.0
2006-01-10 19:32:00,98.42,98.433,98.418,98.43,81840118.0
2006-01-10 19:33:00,98.425,98.435,98.422,98.43,156383630.0
2006-01-10 19:34:00,98.422,98.438,98.389,98.433,29441942.0
2006-01-10 19:35:00,98.435,98.442,98.433,98.44,11653755.0
2006-01-10 19:36:00,98.43,98.45,98.42,98.45,170904600.0
2006-01-10 19:37:00,98.437,98.456,98.437,98.455,157498522.0
2006-01-10 19:38:00,98.455,98.47,98.417,98.47,239819643.0
2006-01-10 19:39:00,98.455,98.482,98.455,98.482,46335991.0
2006-01-10 19:40:00,98.49,98.49,98.475,98.48,46396022.0
2006-01-10 19:41:00,98.48,98.48,98.435,98.435,29862096.0
2006-01-10 19:42:00,98.48,98.485,98.478,98.485,122078219.0
2006-01-10 19:43:00,98.485,98.485,98.45,98.45,184308324.0
2006-01-10 19:44:00,98.455,98.455,98.428,98.443,51058079.0
2006-01-10 19:45:00,98.445,98.475,98.445,98.475,33406304.0
2006-01-10 19:46:00,98.475,98.475,98.444,98.475,20285959.0
2006-01-10 19:47:00,98.47,98.49,98.46,98.46,16417882.0
2006-01-10 19:48:00,98.45,98.468,98.443,98.455,49086598.0
2006-01-10 19:49:00,98.455,98.49,98.455,98.49,10901094.0
2006-01-10 19:50:00,98.48,98.495,98.477,98.482,91057840.0
2006-01-10 19:51:00,98.485,98.485,98.464,98.465,28944428.0
2006-01-10 19:52:00,98.47,98.493,98.47,98.493,13335401.0
2006-01-10 19:53:00,98.5,98.5,98.467,98.467,15973652.0
2006-01-10 19:54:00,98.465,98.477,98.455,98.465,103839121.0
2006-01-10 19:55:00,98.465,98.467,98.442,98.445,39030709.0
2006-01-10 19:56:00,98.45,98.45,98.435,98.45,21628969.0
2006-01-10 19:57:00,98.44,98.455,98.4,98.445,75852532.0
2006-01-10 19:58:00,98.45,98.45,98.445,98.45,91795444.0
2006-01-10 19:59:00,98.44,98.44,98.425,98.44,103396059.0
2006-01-10 20:00:00,98.435,98.435,98.424,98.433,54652749.0
2006-01-10 20:01:00,98.435,98.451,98.42,98.42,88833457.0
2006-01-10 20:02:00,98.425,98.43,98.418,98.422,43458611.0
2006-01-10 20:03:00,98.423,98.43,98.415,98.42,57859542.0
2006-01-10 20:04:00,98.418,98.43,98.418,98.423,62780882.0
2006-01-10 20:05:00,98.42,98.44,98.42,98.425,112125370.0
2006-01-10 20:06:00,98.42,98.435,98.42,98.42,95876525.0
2006-01-10 20:07:00,98.43,98.43,98.415,98.42,36328617.0
2006-01-10 20:08:00,98.413,98.432,98.4,98.4,178771917.0
2006-01-10 20:09:00,98.415,98.415,98.395,98.405,129149505.0
2006-01-10 20:10:00,98.405,98.41,98.398,98.41,85236176.0
2006-01-10 20:11:00,98.41,98.415,98.405,98.415,45013938.0
2006-01-10 20:12:00,98.405,98.406,98.363,98.4,43495279.0
2006-01-10 20:13:00,98.4,98.4,98.37,98.382,57178071.0
2006-01-10 20:14:00,98.382,98.395,98.382,98.39,13392779.0
2006-01-10 20:15:00,98.39,98.405,98.39,98.405,301146735.0
2006-01-10 20:16:00,98.402,98.413,98.399,98.413,37112390.0
2006-01-10 20:17:00,98.42,98.432,98.415,98.425,85648617.0
2006-01-10 20:18:00,98.43,98.44,98.425,98.44,56376378.0
2006-01-10 20:19:00,98.43,98.44,98.427,98.435,187080114.0
2006-01-10 20:20:00,98.425,98.434,98.425,98.425,52077897.0
2006-01-10 20:21:00,98.42,98.435,98.418,98.43,62008269.0
2006-01-10 20:22:00,98.43,98.43,98.42,98.425,14783763.0
2006-01-10 20:23:00,98.425,98.44,98.415,98.44,81980423.0
2006-01-10 20:24:00,98.44,98.44,98.43,98.44,50158164.0
2006-01-10 20:25:00,98.435,98.45,98.433,98.45,199492843.0
2006-01-10 20:26:00,98.45,98.462,98.45,98.453,92352758.0
2006-01-10 20:27:00,98.455,98.465,98.44,98.44,59286555.0
2006-01-10 20:28:00,98.44,98.45,98.438,98.447,365491799.0
2006-01-10 20:29:00,98.445,98.45,98.438,98.438,18643988.0
2006-01-10 20:30:00,98.45,98.45,98.427,98.43,66237225.0
2006-01-10 20:31:00,98.435,98.445,98.433,98.435,210371147.0
2006-01-10 20:32:00,98.44,98.44,98.435,98.435,29801704.0
2006-01-10 20:33:00,98.435,98.45,98.433,98.45,18885969.0
2006-01-10 20:34:00,98.45,98.455,98.438,98.443,48821520.0
2006-01-10 20:35:00,98.455,98.455,98.42,98.42,50455993.0
2006-01-10 20:36:00,98.415,98.415,98.37,98.37,71919637.0
2006-01-10 20:37:00,98.37,98.39,98.37,98.37,10509465.0
2006-01-10 20:38:00,98.37,98.38,98.325,98.38,444746018.0
2006-01-10 20:39:00,98.37,98.391,98.37,98.39,167540452.0
2006-01-10 20:40:00,98.39,98.405,98.39,98.405,10539389.0
2006-01-10 20:41:00,98.41,98.412,98.387,98.387,22770640.0
2006-01-10 20:42:00,98.393,98.405,98.387,98.395,232703726.0
2006-01-10 20:43:00,98.4,98.413,98.385,98.385,44541781.0
2006-01-10 20:44:00,98.4,98.41,98.39,98.41,94787044.0
2006-01-10 20:45:00,98.405,98.44,98.405,98.435,30287780.0
2006-01-10 20:46:00,98.44,98.44,98.425,98.437,70553814.0
2006-01-10 20:47:00,98.44,98.44,98.375,98.41,82373896.0
2006-01-10 20:48:00,98.403,98.416,98.403,98.415,46638979.0
2006-01-10 20:49:00,98.41,98.42,98.405,98.407,33157567.0
2006-01-10 20:50:00,98.42,98.42,98.375,98.42,14273163.0
2006-01-10 20:51:00,98.415,98.42,98.412,98.42,71436306.0
2006-01-10 20:52:00,98.42,98.42,98.407,98.42,146898922.0
2006-01-10 20:53:00,98.415,98.42,98.41,98.41,218154146.0
2006-01-10 20:54:00,98.412,98.448,98.412,98.448,49683484.0
2006-01-10 20:55:00,98.45,98.465,98.45,98.453,76294219.0
2006-01-10 20:56:00,98.46,98.465,98.452,98.453,32238607.0
2006-01-10 20:57:00,98.45,98.465,98.45,98.465,37969864.0
2006-01-10 20:58:00,98.455,98.46,98.447,98.447,81072578.0
2006-01-10 20:59:00,98.46,98.46,98.437,98.44,137037676.0
2006-01-10 21:00:00,98.45,98.455,98.435,98.445,234019941.0
2006-01-10 21:01:00,98.455,98.455,98.418,98.42,6624476.0
2006-01-10 21:02:00,98.415,98.425,98.39,98.405,14124356.0
2006-01-10 21:03:00,98.41,98.41,98.385,98.405,132855082.0
2006-01-10 21:04:00,98.405,98.413,98.395,98.4,103594174.0
2006-01-10 21:05:00,98.4,98.406,98.398,98.398,48930384.0
2006-01-10 21:06:00,98.41,98.421,98.405,98.415,58385480.0
2006-01-10 21:07:00,98.42,98.48,98.42,98.453,47530974.0
2006-01-10 21:08:00,98.46,98.47,98.452,98.46,13389659.0
2006-01-10 21:09:00,98.46,98.46,98.452,98.46,9669739.0
2006-01-10 21:10:00,98.455,98.465,98.43,98.455,86099138.0
2006-01-10 21:11:00,98.46,98.46,98.415,98.455,155771801.0
2006-01-10 21:12:00,98.46,98.46,98.445,98.445,58901341.0
2006-01-10 21:13:00,98.445,98.452,98.405,98.405,45363526.0
2006-01-10 21:14:00,98.4,98.415,98.355,98.395,15719566.0
2006-01-10 21:15:00,98.395,98.395,98.342,98.355,56454891.0
2006-01-10 21:16:00,98.355,98.378,98.355,98.365,40857347.0
2006-01-10 21:17:00,98.36,98.369,98.34,98.34,242093820.0
2006-01-10 21:18:00,98.34,98.34,98.293,98.307,147898541.0
2006-01-10 21:19:00,98.302,98.32,98.29,98.31,16365057.0
2006-01-10 21:20:00,98.302,98.31,98.275,98.31,184865683.0
2006-01-10 21:21:00,98.305,98.315,98.3,98.315,77885823.0
2006-01-10 21:22:00,98.305,98.315,98.305,98.315,178632779.0
2006-01-10 21:23:00,98.325,98.34,98.318,98.323,87284505.0
2006-01-10 21:24:00,98.33,98.33,98.299,98.315,68477528.0
2006-01-10 21:25:00,98.32,98.327,98.315,98.315,28849645.0
2006-01-10 21:26:00,98.325,98.333,98.315,98.315,54839763.0
2006-01-10 21:27:00,98.328,98.328,98.312,98.312,68644940.0
2006-01-10 21:28:00,98.31,98.315,98.31,98.31,17834832.0
2006-01-10 21:29:00,98.32,98.32,98.306,98.315,22098751.0
2006-01-10 21:30:00,98.31,98.31,98.298,98.302,43580735.0
2006-01-10 21:31:00,98.305,98.307,98.284,98.3,65336446.0
2006-01-10 21:32:00,98.3,98.325,98.292,98.292,132230535.0
2006-01-10 21:33:00,98.293,98.315,98.293,98.315,193189727.0
2006-01-10 21:34:00,98.315,98.32,98.304,98.32,21940533.0
2006-01-10 21:35:00,98.32,98.334,98.313,98.313,127269770.0
2006-01-10 21:36:00,98.315,98.318,98.305,98.31,43782427.0
2006-01-10 21:37:00,98.3,98.325,98.3,98.315,61702945.0
2006-01-10 21:38:00,98.317,98.323,98.295,98.295,25028412.0
2006-01-10 21:39:00,98.305,98.34,98.305,98.335,44036081.0
2006-01-10 21:40:00,98.32,98.365,98.32,98.343,29442756.0
2006-01-10 21:41:00,98.35,98.35,98.34,98.343,41527105.0
2006-01-10 21:42:00,98.35,98.35,98.343,98.345,47621937.0
2006-01-10 21:43:00,98.345,98.366,98.345,98.353,77890661.0
2006-01-10 21:44:00,98.36,98.378,98.35,98.35,108166010.0
2006-01-10 21:45:00,98.35,98.35,98.3,98.3,13805552.0
2006-01-10 21:46:00,98.305,98.315,98.29,98.29,203623162.0
2006-01-10 21:47:00,98.305,98.31,98.3,98.3,34282744.0
2006-01-10 21:48:00,98.3,98.307,98.294,98.298,99072568.0
2006-01-10 21:49:00,98.295,98.305,98.295,98.3,34366011.0
2006-01-10 21:50:00,98.29,98.31,98.285,98.285,116924078.0
2006-01-10 21:51:00,98.292,98.33,98.292,98.33,82561399.0
2006-01-10 21:52:00,98.335,98.345,98.31,98.33,13575835.0
2006-01-10 21:53:00,98.33,98.34,98.33,98.34,44344552.0
2006-01-10 21:54:00,98.345,98.375,98.345,98.375,41481171.0
2006-01-10 21:55:00,98.36,98.363,98.355,98.355,65612509.0
2006-01-10 21:56:00,98.36,98.36,98.335,98.337,67095800.0
2006-01-10 21:57:00,98.35,98.35,98.32,98.35,45079714.0
2006-01-10 21:58:00,98.345,98.362,98.345,98.362,257513617.0
2006-01-10 21:59:00,98.37,98.37,98.327,98.353,22347867.0
2006-01-10 22:00:00,98.36,98.37,98.359,98.36,40321438.0
2006-01-10 22:01:00,98.35,98.37,98.345,98.345,138665351.0
2006-01-10 22:02:00,98.35,98.35,98.335,98.335,10450633.0
2006-01-10 22:03:00,98.332,98.333,98.332,98.333,5700222.0
2006-01-10 22:04:00,98.34,98.34,98.322,98.33,41917284.0
2006-01-10 22:05:00,98.335,98.344,98.333,98.335,39547120.0
2006-01-10 22:06:00,98.333,98.345,98.333,98.34,52518113.0
2006-01-10 22:07:00,98.34,98.34,98.32,98.32,12733942.0
2006-01-10 22:08:00,98.32,98.327,98.3,98.3,107065604.0
2006-01-10 22:09:00,98.31,98.31,98.248,98.295,145655787.0
2006-01-10 22:10:00,98.295,98.302,98.28,98.285,152708038.0
2006-01-10 22:11:00,98.285,98.295,98.28,98.285,35237852.0
2006-01-10 22:12:00,98.285,98.29,98.285,98.29,58196965.0
2006-01-10 22:13:00,98.29,98.29,98.23,98.23,56358666.0
2006-01-10 22:14:00,98.28,98.28,98.275,98.275,17672917.0
2006-01-10 22:15:00,98.25,98.285,98.25,98.275,51501537.0
2006-01-10 22:16:00,98.28,98.285,98.27,98.275,235437054.0
2006-01-10 22:17:00,98.275,98.275,98.26,98.26,75245709.0
2006-01-10 22:18:00,98.26,98.272,98.25,98.25,41757584.0
2006-01-10 22:19:00,98.255,98.265,98.25,98.25,82268446.0
2006-01-10 22:20:00,98.25,98.255,98.245,98.25,23044884.0
2006-01-10 22:21:00,98.245,98.25,98.245,98.25,25786024.0
2006-01-10 22:22:00,98.25,98.25,98.223,98.223,50187049.0
2006-01-10 22:23:00,98.225,98.247,98.225,98.247,12807109.0
2006-01-10 22:24:00,98.25,98.25,98.22,98.22,77509215.0
2006-01-10 22:25:00,98.175,98.23,98.175,98.23,38692407.0
2006-01-10 22:26:00,98.227,98.227,98.19,98.19,87702816.0
2006-01-10 22:27:00,98.2,98.2,98.179,98.18,47769997.0
2006-01-10 22:28:00,98.18,98.193,98.168,98.187,59454924.0
2006-01-10 22:29:00,98.185,98.193,98.163,98.163,37323529.0
2006-01-10 22:30:00,98.16,98.168,98.12,98.16,31952206.0
2006-01-10 22:31:00,98.155,98.155,98.14,98.14,17817305.0
2006-01-10 22:32:00,98.135,98.156,98.135,98.153,55367255.0
2006-01-10 22:33:00,98.155,98.16,98.14,98.16,93524556.0
2006-01-10 22:34:00,98.16,98.171,98.16,98.16,80854022.0
2006-01-10 22:35:00,98.165,98.165,98.16,98.16,33144757.0
2006-01-10 22:36:00,98.17,98.17,98.155,98.16,154108308.0
2006-01-10 22:37:00,98.16,98.16,98.135,98.135,21741741.0
2006-01-10 22:38:00,98.14,98.153,98.133,98.133,86157039.0
2006-01-10 22:39:00,98.135,98.137,98.117,98.117,61848352.0
2006-01-10 22:40:00,98.12,98.14,98.075,98.12,155358231.0
2006-01-10 22:41:00,98.115,98.127,98.105,98.125,23501446.0
2006-01-10 22:42:00,98.12,98.128,98.115,98.115,70560707.0
2006-01-10 22:43:00,98.12,98.13,98.091,98.125,126834441.0
2006-01-10 22:44:00,98.113,98.113,98.09,98.09,28971555.0
2006-01-10 22:45:00,98.09,98.105,98.09,98.1,152589011.0
2006-01-10 22:46:00,98.1,98.13,98.1,98.11,202214611.0
2006-01-10 22:47:00,98.11,98.125,98.11,98.11,49237730.0
2006-01-10 22:48:00,98.105,98.12,98.1,98.1,68951026.0
2006-01-10 22:49:00,98.098,98.105,98.098,98.105,45439202.0
2006-01-10 22:50:00,98.095,98.126,98.095,98.105,24058012.0
2006-01-10 22:51:00,98.11,98.115,98.09,98.115,21871703.0
2006-01-10 22:52:00,98.1,98.12,98.1,98.12,15785256.0
2006-01-10 22:53:00,98.11,98.12,98.11,98.12,58075993.0
2006-01-10 22:54:00,98.12,98.125,98.105,98.12,12831054.0
2006-01-10 22:55:00,98.12,98.12,98.11,98.12,43291758.0
2006-01-10 22:56:00,98.105,98.12,98.105,98.11,42907054.0
2006-01-10 22:57:00,98.11,98.145,98.11,98.145,53245916.0
2006-01-10 22:58:00,98.143,98.152,98.113,98.113,67095842.0
2006-01-10 22:59:00,98.115,98.154,98.115,98.125,202523633.0
2006-01-10 23:00:00,98.125,98.155,98.125,98.155,51617718.0
2006-01-10 23:01:00,98.15,98.15,98.14,98.15,290684670.0
2006-01-10 23:02:00,98.143,98.156,98.125,98.125,134450263.0
2006-01-10 23:03:00,98.12,98.145,98.12,98.125,66082702.0
2006-01-10 23:04:00,98.12,98.135,98.119,98.135,25309015.0
2006-01-10 23:05:00,98.133,98.133,98.125,98.125,76257707.0
2006-01-10 23:06:00,98.125,98.132,98.105,98.105,121127072.0
2006-01-10 23:07:00,98.105,98.105,98.092,98.1,119154326.0
2006-01-10 23:08:00,98.105,98.105,98.075,98.085,23255832.0
2006-01-10 23:09:00,98.082,98.095,98.082,98.085,229276236.0
2006-01-10 23:10:00,98.08,98.1,98.07,98.08,28544298.0
2006-01-10 23:11:00,98.075,98.077,98.065,98.075,34128490.0
2006-01-10 23:12:00,98.072,98.085,98.06,98.06,74285213.0
2006-01-10 23:13:00,98.07,98.07,98.025,98.045,16652890.0
2006-01-10 23:14:00,98.04,98.05,98.03,98.05,23665309.0
2006-01-10 23:15:00,98.05,98.05,98.02,98.02,44576027.0
2006-01-10 23:16:00,98.015,98.035,98.015,98.035,22813574.0
2006-01-10 23:17:00,98.045,98.045,97.979,98.02,58599016.0
2006-01-10 23:18:00,98.025,98.055,98.012,98.055,93772801.0
2006-01-10 23:19:00,98.053,98.085,98.052,98.085,51130524.0
2006-01-10 23:20:00,98.07,98.08,98.055,98.08,40160621.0
2006-01-10 23:21:00,98.075,98.075,98.055,98.055,209581866.0
2006-01-10 23:22:00,98.06,98.075,98.045,98.045,91003285.0
2006-01-10 23:23:00,98.045,98.05,98.045,98.05,108617666.0
2006-01-10 23:24:00,98.045,98.05,98.035,98.04,36644243.0
2006-01-10 23:25:00,98.05,98.05,98.043,98.045,26424911.0
2006-01-10 23:26:00,98.045,98.052,98.042,98.042,59000126.0
2006-01-10 23:27:00,98.04,98.064,98.04,98.04,238832456.0
2006-01-10 23:28:00,98.045,98.045,98.03,98.045,288023039.0
2006-01-10 23:29:00,98.05,98.05,98.024,98.025,44052279.0
2006-01-10 23:30:00,98.025,98.04,98.003,98.003,84638142.0
2006-01-10 23:31:00,98.005,98.01,98.0,98.01,15634867.0
2006-01-10 23:32:00,98.01,98.01,97.99,97.99,43265088.0
2006-01-10 23:33:00,97.983,98.025,97.98,97.98,131701419.0
2006-01-10 23:34:00,97.985,97.99,97.977,97.99,25319035.0
2006-01-10 23:35:00,97.985,98.012,97.985,98.01,205446932.0
2006-01-10 23:36:00,98.008,98.015,98.008,98.015,44424336.0
2006-01-10 23:37:00,98.007,98.02,98.007,98.02,126348215.0
2006-01-10 23:38:00,98.005,98.027,98.005,98.01,15829775.0
2006-01-10 23:39:00,98.007,98.021,98.005,98.005,70780196.0
2006-01-10 23:40:00,98.015,98.024,97.98,97.98,129297335.0
2006-01-10 23:41:00,97.978,97.995,97.978,97.995,38534568.0
2006-01-10 23:42:00,97.985,98.007,97.985,98.0,43137435.0
2006-01-10 23:43:00,98.0,98.011,97.998,98.005,231043446.0
2006-01-10 23:44:00,98.005,98.035,97.977,98.035,13592502.0
2006-01-10 23:45:00,98.035,98.035,97.987,98.023,52530171.0
2006-01-10 23:46:00,98.025,98.035,98.018,98.03,51374471.0
2006-01-10 23:47:00,98.023,98.03,98.02,98.03,36242568.0
2006-01-10 23:48:00,98.025,98.035,98.02,98.02,66746490.0
2006-01-10 23:49:00,98.03,98.03,98.02,98.025,20244921.0
2006-01-10 23:50:00,98.025,98.035,98.02,98.025,112357147.0
2006-01-10 23:51:00,98.022,98.039,98.022,98.035,17435635.0
2006-01-10 23:52:00,98.035,98.041,98.024,98.033,41198897.0
2006-01-10 23:53:00,98.023,98.035,98.023,98.03,21421239.0
2006-01-10 23:54:00,98.025,98.035,98.025,98.035,123469113.0
2006-01-10 23:55:00,98.035,98.04,98.03,98.04,20880422.0
2006-01-10 23:56:00,98.032,98.054,98.03,98.03,399343683.0
2006-01-10 23:57:00,98.04,98.055,97.971,98.0,35638925.0
2006-01-10 23:58:00,97.993,98.0,97.993,98.0,86004814.0
2006-01-10 23:59:00,97.995,98.005,97.97,97.995,19903464.0
2006-01-11 00:00:00,97.995,98.005,97.99,97.995,10846821.0
2006-01-11 00:30:00,97.992,98.11,97.992,98.11,34682733.0
2006-01-11 00:31:00,98.105,98.145,98.105,98.145,175222242.0
2006-01-11 00:32:00,98.14,98.15,98.133,98.15,56171874.0
2006-01-11 00:33:00,98.15,98.162,98.141,98.143,20299251.0
2006-01-11 00:34:00,98.15,98.166,98.15,98.155,49581761.0
2006-01-11 00:35:00,98.175,98.175,98.135,98.167,11903915.0
2006-01-11 00:36:00,98.163,98.163,98.095,98.155,19000827.0
2006-01-11 00:37:00,98.155,98.155,98.145,98.155,104347795.0
2006-01-11 00:38:00,98.155,98.156,98.128,98.15,72958775.0
2006-01-11 00:39:00,98.15,98.15,98.14,98.148,37426998.0
2006-01-11 00:40:00,98.145,98.15,98.145,98.145,151221472.0
2006-01-11 00:41:00,98.14,98.155,98.137,98.155,16271987.0
2006-01-11 00:42:00,98.147,98.147,98.143,98.145,91715363.0
2006-01-11 00:43:00,98.095,98.155,98.095,98.155,107895816.0
2006-01-11 00:44:00,98.145,98.18,98.145,98.18,26721004.0
2006-01-11 00:45:00,98.175,98.185,98.17,98.17,40352432.0
2006-01-11 00:46:00,98.175,98.185,98.165,98.165,65139277.0
2006-01-11 00:47:00,98.175,98.185,98.17,98.172,21961660.0
2006-01-11 00:48:00,98.173,98.185,98.173,98.185,88723656.0
2006-01-11 00:49:00,98.18,98.195,98.18,98.195,80555143.0
2006-01-11 00:50:00,98.19,98.19,98.173,98.185,37008732.0
2006-01-11 00:51:00,98.18,98.225,98.18,98.225,8766391.0
2006-01-11 00:52:00,98.23,98.23,98.208,98.23,40677175.0
2006-01-11 00:53:00,98.223,98.23,98.215,98.23,19704637.0
2006-01-11 00:54:00,98.22,98.245,98.213,98.245,30025749.0
2006-01-11 00:55:00,98.24,98.25,98.238,98.24,93806001.0
2006-01-11 00:56:00,98.25,98.255,98.24,98.24,32916754.0
2006-01-11 00:57:00,98.25,98.259,98.25,98.25,53238458.0
2006-01-11 00:58:00,98.255,98.256,98.206,98.238,53654962.0
2006-01-11 00:59:00,98.247,98.265,98.245,98.245,91473932.0
2006-01-11 01:00:00,98.25,98.25,98.235,98.235,8818124.0
2006-01-11 01:01:00,98.225,98.25,98.225,98.25,28573256.0
2006-01-11 01:02:00,98.25,98.25,98.237,98.248,40701517.0
2006-01-11 01:03:00,98.22,98.25,98.22,98.243,23489167.0
2006-01-11 01:04:00,98.24,98.25,98.24,98.245,275905796.0
2006-01-11 01:05:00,98.25,98.263,98.246,98.255,98408618.0
2006-01-11 01:06:00,98.26,98.26,98.238,98.245,75350734.0
2006-01-11 01:07:00,98.238,98.266,98.238,98.25,99295908.0
2006-01-11 01:08:00,98.265,98.27,98.26,98.265,119102757.0
2006-01-11 01:09:00,98.265,98.275,98.26,98.265,26911829.0
2006-01-11 01:10:00,98.27,98.27,98.258,98.267,60310353.0
2006-01-11 01:11:00,98.27,98.315,98.27,98.315,37469201.0
2006-01-11 01:12:00,98.3,98.35,98.275,98.275,54986898.0
2006-01-11 01:13:00,98.33,98.36,98.33,98.36,30613555.0
2006-01-11 01:14:00,98.348,98.445,98.332,98.415,166974487.0
2006-01-11 01:15:00,98.407,98.416,98.395,98.415,26595859.0
2006-01-11 01:16:00,98.42,98.42,98.404,98.405,71836301.0
2006-01-11 01:17:00,98.41,98.425,98.41,98.425,144336318.0
2006-01-11 01:18:00,98.418,98.498,98.418,98.46,73527529.0
2006-01-11 01:19:00,98.47,98.475,98.435,98.435,17581369.0
2006-01-11 01:20:00,98.445,98.445,98.38,98.42,47779398.0
2006-01-11 01:21:00,98.407,98.414,98.4,98.4,122909128.0
2006-01-11 01:22:00,98.41,98.41,98.365,98.365,12515573.0
2006-01-11 01:23:00,98.375,98.395,98.375,98.395,37417963.0
2006-01-11 01:24:00,98.4,98.4,98.377,98.377,49163977.0
2006-01-11 01:25:00,98.385,98.396,98.335,98.335,88047104.0
2006-01-11 01:26:00,98.382,98.382,98.38,98.38,2046815.0
2006-01-11 01:27:00,98.367,98.38,98.367,98.375,77593780.0
2006-01-11 01:28:00,98.375,98.39,98.361,98.363,43429962.0
2006-01-11 01:29:00,98.367,98.367,98.364,98.365,347910080.0
2006-01-11 01:30:00,98.36,98.36,98.33,98.33,27269906.0
2006-01-11 01:31:00,98.325,98.325,98.295,98.32,31879053.0
2006-01-11 01:32:00,98.31,98.31,98.285,98.305,120054689.0
2006-01-11 01:33:00,98.3,98.32,98.295,98.32,21048564.0
2006-01-11 01:34:00,98.32,98.345,98.32,98.34,28401661.0
2006-01-11 01:35:00,98.345,98.345,98.32,98.345,298636666.0
2006-01-11 01:36:00,98.343,98.35,98.34,98.35,24956706.0
2006-01-11 01:37:00,98.34,98.341,98.325,98.325,35049964.0
2006-01-11 01:38:00,98.325,98.33,98.32,98.33,49358092.0
2006-01-11 01:39:00,98.32,98.35,98.32,98.34,36546858.0
2006-01-11 01:40:00,98.35,98.365,98.34,98.35,46638640.0
2006-01-11 01:41:00,98.35,98.35,98.327,98.33,114969575.0
2006-01-11 01:42:00,98.338,98.345,98.325,98.345,25797220.0
2006-01-11 01:43:00,98.34,98.375,98.34,98.355,19455832.0
2006-01-11 01:44:00,98.36,98.36,98.34,98.355,6983636.0
2006-01-11 01:45:00,98.36,98.36,98.339,98.345,46884579.0
2006-01-11 01:46:00,98.34,98.353,98.323,98.323,53872455.0
2006-01-11 01:47:00,98.315,98.33,98.315,98.315,52718634.0
2006-01-11 01:48:00,98.325,98.325,98.308,98.315,33250557.0
2006-01-11 01:49:00,98.313,98.33,98.313,98.32,42197483.0
2006-01-11 01:50:00,98.33,98.33,98.295,98.298,48424513.0
2006-01-11 01:51:00,98.31,98.31,98.295,98.3,134273445.0
2006-01-11 01:52:00,98.295,98.332,98.287,98.32,52146646.0
2006-01-11 01:53:00,98.315,98.33,98.31,98.33,90280793.0
2006-01-11 01:54:00,98.32,98.345,98.32,98.345,119980629.0
2006-01-11 01:55:00,98.305,98.35,98.305,98.345,119236310.0
2006-01-11 01:56:00,98.347,98.35,98.34,98.34,7244461.0
2006-01-11 01:57:00,98.328,98.34,98.285,98.34,59632079.0
2006-01-11 01:58:00,98.332,98.365,98.332,98.365,33152963.0
2006-01-11 01:59:00,98.37,98.37,98.35,98.36,44285917.0
2006-01-11 02:00:00,98.36,98.38,98.355,98.38,46818816.0
2006-01-11 02:01:00,98.375,98.377,98.362,98.362,35442551.0
2006-01-11 02:02:00,98.37,98.37,98.305,98.348,57042356.0
2006-01-11 02:03:00,98.36,98.377,98.36,98.377,6864185.0
2006-01-11 02:04:00,98.375,98.395,98.335,98.335,112232970.0
2006-01-11 02:05:00,98.375,98.375,98.37,98.37,117432349.0
2006-01-11 02:06:00,98.38,98.38,98.352,98.365,91758097.0
2006-01-11 02:07:00,98.37,98.405,98.353,98.405,50136187.0
2006-01-11 02:08:00,98.41,98.427,98.393,98.41,141191845.0
2006-01-11 02:09:00,98.398,98.43,98.398,98.42,48672744.0
2006-01-11 02:10:00,98.41,98.423,98.41,98.423,45359008.0
2006-01-11 02:11:00,98.425,98.455,98.423,98.455,33856590.0
2006-01-11 02:12:00,98.445,98.446,98.415,98.415,53821983.0
2006-01-11 02:13:00,98.423,98.45,98.423,98.45,53663166.0
2006-01-11 02:14:00,98.46,98.46,98.447,98.46,44541684.0
2006-01-11 02:15:00,98.455,98.455,98.43,98.45,6414068.0
2006-01-11 02:16:00,98.445,98.453,98.437,98.44,17979698.0
2006-01-11 02:17:00,98.445,98.445,98.425,98.438,27858769.0
2006-01-11 02:18:00,98.43,98.44,98.427,98.44,125883685.0
2006-01-11 02:19:00,98.44,98.44,98.42,98.42,45603444.0
2006-01-11 02:20:00,98.41,98.415,98.41,98.41,33251623.0
2006-01-11 02:21:00,98.42,98.42,98.41,98.415,45457814.0
2006-01-11 02:22:00,98.415,98.42,98.41,98.41,38289235.0
2006-01-11 02:23:00,98.42,98.443,98.42,98.443,26339532.0
2006-01-11 02:24:00,98.445,98.465,98.42,98.465,305917515.0
2006-01-11 02:25:00,98.46,98.48,98.45,98.48,31344953.0
2006-01-11 02:26:00,98.48,98.48,98.44,98.44,17091780.0
2006-01-11 02:27:00,98.445,98.445,98.44,98.44,132015278.0
2006-01-11 02:28:00,98.45,98.45,98.425,98.445,32308758.0
2006-01-11 02:29:00,98.45,98.46,98.442,98.46,28501155.0
2006-01-11 02:30:00,98.465,98.465,98.427,98.427,343445292.0
2006-01-11 02:31:00,98.423,98.439,98.421,98.435,42193685.0
2006-01-11 02:32:00,98.435,98.435,98.397,98.397,81540331.0
2006-01-11 02:33:00,98.41,98.41,98.392,98.392,2234026.0
2006-01-11 02:34:00,98.345,98.445,98.345,98.375,82518376.0
2006-01-11 02:35:00,98.367,98.4,98.367,98.38,50684511.0
2006-01-11 02:36:00,98.375,98.395,98.37,98.395,34034896.0
2006-01-11 02:37:00,98.375,98.39,98.375,98.38,12228209.0
2006-01-11 02:38:00,98.37,98.393,98.37,98.377,119817829.0
2006-01-11 02:39:00,98.39,98.4,98.385,98.395,43991711.0
2006-01-11 02:40:00,98.385,98.394,98.375,98.39,16169751.0
2006-01-11 02:41:00,98.38,98.398,98.38,98.388,74700320.0
2006-01-11 02:42:00,98.395,98.4,98.392,98.4,135807604.0
2006-01-11 02:43:00,98.395,98.4,98.392,98.4,66123249.0
2006-01-11 02:44:00,98.395,98.4,98.387,98.387,27549056.0
2006-01-11 02:45:00,98.395,98.4,98.388,98.388,177859490.0
2006-01-11 02:46:00,98.4,98.4,98.392,98.4,33719081.0
2006-01-11 02:47:00,98.345,98.435,98.345,98.37,58552760.0
2006-01-11 02:48:00,98.385,98.385,98.365,98.38,37245727.0
2006-01-11 02:49:00,98.377,98.41,98.377,98.41,58029781.0
2006-01-11 02:50:00,98.405,98.405,98.394,98.395,24847040.0
2006-01-11 02:51:00,98.395,98.405,98.39,98.405,125016014.0
2006-01-11 02:52:00,98.39,98.395,98.378,98.378,96263606.0
2006-01-11 02:53:00,98.385,98.4,98.378,98.4,78278341.0
2006-01-11 02:54:00,98.395,98.41,98.391,98.41,92550189.0
2006-01-11 02:55:00,98.405,98.43,98.38,98.38,273743227.0
2006-01-11 02:56:00,98.383,98.383,98.34,98.34,25246310.0
2006-01-11 02:57:00,98.368,98.37,98.353,98.37,42539211.0
2006-01-11 02:58:00,98.37,98.37,98.35,98.355,26892477.0
2006-01-11 02:59:00,98.365,98.365,98.347,98.35,8708399.0
2006-01-11 03:00:00,98.345,98.359,98.341,98.357,96613788.0
2006-01-11 03:01:00,98.348,98.385,98.319,98.385,52183391.0
2006-01-11 03:02:00,98.38,98.391,98.37,98.37,48601844.0
2006-01-11 03:03:00,98.36,98.41,98.36,98.41,35732472.0
2006-01-11 03:04:00,98.4,98.44,98.4,98.43,90033594.0
2006-01-11 03:05:00,98.435,98.449,98.435,98.44,29941912.0
2006-01-11 03:06:00,98.45,98.45,98.427,98.433,18892270.0
2006-01-11 03:07:00,98.44,98.44,98.403,98.43,41503084.0
2006-01-11 03:08:00,98.425,98.435,98.41,98.41,9026349.0
2006-01-11 03:09:00,98.415,98.42,98.383,98.39,38911504.0
2006-01-11 03:10:00,98.395,98.43,98.38,98.43,77680948.0
2006-01-11 03:11:00,98.435,98.453,98.435,98.453,94166481.0
2006-01-11 03:12:00,98.452,98.452,98.415,98.425,22490178.0
2006-01-11 03:13:00,98.415,98.446,98.415,98.415,60252776.0
2006-01-11 03:14:00,98.41,98.423,98.405,98.405,41163352.0
2006-01-11 03:15:00,98.41,98.41,98.375,98.375,25912532.0
2006-01-11 03:16:00,98.385,98.385,98.315,98.315,106742991.0
2006-01-11 03:17:00,98.365,98.367,98.355,98.367,93045923.0
2006-01-11 03:18:00,98.375,98.375,98.352,98.36,15965451.0
2006-01-11 03:19:00,98.365,98.385,98.365,98.385,165124994.0
2006-01-11 03:20:00,98.388,98.39,98.38,98.39,41124049.0
2006-01-11 03:21:00,98.39,98.39,98.325,98.335,74554238.0
2006-01-11 03:22:00,98.335,98.335,98.315,98.315,115736235.0
2006-01-11 03:23:00,98.315,98.326,98.274,98.313,17754463.0
2006-01-11 03:24:00,98.317,98.325,98.315,98.325,11122037.0
2006-01-11 03:25:00,98.305,98.33,98.295,98.32,53262176.0
2006-01-11 03:26:00,98.313,98.34,98.309,98.33,20957309.0
2006-01-11 03:27:00,98.33,98.334,98.315,98.33,54844633.0
2006-01-11 03:28:00,98.335,98.351,98.335,98.345,194496875.0
2006-01-11 03:29:00,98.35,98.372,98.35,98.352,32263008.0
2006-01-11 03:30:00,98.353,98.365,98.353,98.36,63396273.0
2006-01-11 03:31:00,98.365,98.365,98.365,98.365,928470.0
2006-01-11 03:32:00,98.358,98.358,98.358,98.358,45667068.0
2006-01-11 03:33:00,98.36,98.365,98.36,98.365,13804382.0
2006-01-11 03:34:00,98.35,98.36,98.35,98.35,50829426.0
2006-01-11 03:35:00,98.35,98.35,98.35,98.35,667660.0
2006-01-11 03:36:00,98.337,98.342,98.337,98.342,36198187.0
2006-01-11 03:37:00,98.345,98.35,98.345,98.35,18249985.0
2006-01-11 03:38:00,98.345,98.345,98.345,98.345,420856.0
2006-01-11 03:39:00,98.34,98.36,98.34,98.36,21873687.0
2006-01-11 03:40:00,98.35,98.378,98.34,98.34,13754653.0
2006-01-11 03:41:00,98.37,98.375,98.37,98.375,6649892.0
2006-01-11 03:42:00,98.37,98.388,98.37,98.373,135569073.0
2006-01-11 03:43:00,98.37,98.37,98.37,98.37,195151512.0
2006-01-11 03:44:00,98.38,98.38,98.375,98.375,3216412.0
2006-01-11 03:45:00,98.375,98.39,98.37,98.37,33701351.0
2006-01-11 03:46:00,98.375,98.401,98.375,98.395,25382190.0
2006-01-11 03:47:00,98.355,98.38,98.355,98.38,26113034.0
2006-01-11 03:48:00,98.367,98.41,98.35,98.35,17594965.0
2006-01-11 03:49:00,98.38,98.39,98.38,98.38,12411736.0
2006-01-11 03:50:00,98.375,98.375,98.345,98.345,60360262.0
2006-01-11 03:51:00,98.34,98.36,98.322,98.36,31689160.0
2006-01-11 03:52:00,98.352,98.355,98.337,98.355,68574453.0
2006-01-11 03:53:00,98.353,98.38,98.353,98.375,32904173.0
2006-01-11 03:54:00,98.365,98.365,98.36,98.36,889524.0
2006-01-11 03:55:00,98.36,98.36,98.357,98.357,10960665.0
2006-01-11 03:56:00,98.37,98.37,98.347,98.35,3501745.0
2006-01-11 03:57:00,98.35,98.365,98.337,98.347,231152580.0
2006-01-11 03:58:00,98.345,98.345,98.345,98.345,2377695.0
2006-01-11 03:59:00,98.345,98.385,98.345,98.385,11269423.0
2006-01-11 04:00:00,98.385,98.399,98.364,98.395,18736200.0
2006-01-11 04:01:00,98.395,98.409,98.395,98.403,82010885.0
2006-01-11 04:02:00,98.41,98.41,98.36,98.4,33441797.0
2006-01-11 04:03:00,98.39,98.401,98.372,98.372,366673113.0
2006-01-11 04:04:00,98.38,98.38,98.37,98.375,22837604.0
2006-01-11 04:05:00,98.375,98.38,98.37,98.375,115348572.0
2006-01-11 04:06:00,98.38,98.407,98.38,98.393,20053585.0
2006-01-11 04:07:00,98.403,98.405,98.385,98.395,42609263.0
2006-01-11 04:08:00,98.395,98.4,98.39,98.392,16129172.0
2006-01-11 04:09:00,98.395,98.405,98.39,98.395,124675039.0
2006-01-11 04:10:00,98.395,98.41,98.393,98.4,21081869.0
2006-01-11 04:11:00,98.39,98.415,98.39,98.395,72732363.0
2006-01-11 04:12:00,98.4,98.4,98.39,98.393,39151527.0
2006-01-11 04:13:00,98.4,98.405,98.388,98.395,53188188.0
2006-01-11 04:14:00,98.393,98.395,98.37,98.395,57147706.0
2006-01-11 04:15:00,98.395,98.405,98.345,98.395,13097420.0
2006-01-11 04:16:00,98.395,98.41,98.393,98.41,218171336.0
2006-01-11 04:17:00,98.41,98.41,98.4,98.405,41189185.0
2006-01-11 04:18:00,98.415,98.439,98.415,98.418,38876681.0
2006-01-11 04:19:00,98.42,98.42,98.385,98.385,119631141.0
2006-01-11 04:20:00,98.375,98.39,98.375,98.387,72924168.0
2006-01-11 04:21:00,98.39,98.4,98.375,98.375,16405612.0
2006-01-11 04:22:00,98.39,98.39,98.377,98.377,128064278.0
2006-01-11 04:23:00,98.385,98.39,98.385,98.388,47701424.0
2006-01-11 04:24:00,98.39,98.39,98.365,98.365,226988103.0
2006-01-11 04:25:00,98.37,98.37,98.347,98.365,26587245.0
2006-01-11 04:26:00,98.36,98.363,98.353,98.353,128916823.0
2006-01-11 04:27:00,98.36,98.38,98.36,98.38,40708589.0
2006-01-11 04:28:00,98.38,98.385,98.36,98.385,14859216.0
2006-01-11 04:29:00,98.383,98.39,98.383,98.385,80081507.0
2006-01-11 04:30:00,98.385,98.39,98.377,98.39,43205454.0
2006-01-11 04:31:00,98.385,98.415,98.385,98.415,267530219.0
2006-01-11 04:32:00,98.41,98.443,98.41,98.43,251826720.0
2006-01-11 04:33:00,98.432,98.435,98.423,98.435,62500131.0
2006-01-11 04:34:00,98.435,98.435,98.4,98.4,29134412.0
2006-01-11 04:35:00,98.39,98.39,98.335,98.335,36109822.0
2006-01-11 04:36:00,98.34,98.34,98.315,98.335,104995329.0
2006-01-11 04:37:00,98.325,98.35,98.3,98.3,85981937.0
2006-01-11 04:38:00,98.295,98.308,98.295,98.305,192772144.0
2006-01-11 04:39:00,98.31,98.31,98.29,98.29,41582751.0
2006-01-11 04:40:00,98.305,98.345,98.305,98.313,48036944.0
2006-01-11 04:41:00,98.325,98.335,98.315,98.335,88757976.0
2006-01-11 04:42:00,98.33,98.345,98.285,98.345,56059520.0
2006-01-11 04:43:00,98.335,98.345,98.325,98.325,22008079.0
2006-01-11 04:44:00,98.33,98.355,98.33,98.33,45365384.0
2006-01-11 04:45:00,98.33,98.335,98.318,98.33,22836350.0
2006-01-11 04:46:00,98.335,98.335,98.323,98.33,15639454.0
2006-01-11 04:47:00,98.32,98.332,98.319,98.332,72219729.0
2006-01-11 04:48:00,98.335,98.34,98.33,98.335,32312527.0
2006-01-11 04:49:00,98.34,98.35,98.34,98.35,29168505.0
2006-01-11 04:50:00,98.355,98.355,98.333,98.342,210210173.0
2006-01-11 04:51:00,98.345,98.348,98.324,98.335,24596331.0
2006-01-11 04:52:00,98.33,98.34,98.325,98.335,119190082.0
2006-01-11 04:53:00,98.335,98.34,98.332,98.335,112446226.0
2006-01-11 04:54:00,98.335,98.34,98.33,98.333,84561660.0
2006-01-11 04:55:00,98.335,98.337,98.327,98.33,23966870.0
2006-01-11 04:56:00,98.335,98.34,98.327,98.34,72451159.0
2006-01-11 04:57:00,98.345,98.345,98.327,98.333,128451571.0
2006-01-11 04:58:00,98.34,98.345,98.328,98.33,283760911.0
2006-01-11 04:59:00,98.335,98.345,98.324,98.325,56735237.0
2006-01-11 05:00:00,98.325,98.33,98.32,98.325,211557127.0
2006-01-11 05:01:00,98.323,98.323,98.303,98.303,64231130.0
2006-01-11 05:02:00,98.305,98.305,98.29,98.29,58141423.0
2006-01-11 05:03:00,98.29,98.302,98.29,98.295,42368970.0
2006-01-11 05:04:00,98.31,98.31,98.292,98.31,41261687.0
2006-01-11 05:05:00,98.31,98.315,98.295,98.31,11941417.0
2006-01-11 05:06:00,98.31,98.31,98.3,98.3,53467126.0
2006-01-11 05:07:00,98.31,98.31,98.3,98.3,15480295.0
2006-01-11 05:08:00,98.315,98.319,98.3,98.3,20238461.0
2006-01-11 05:09:00,98.295,98.295,98.265,98.265,22132486.0
2006-01-11 05:10:00,98.275,98.285,98.268,98.268,48298472.0
2006-01-11 05:11:00,98.27,98.29,98.27,98.275,74995675.0
2006-01-11 05:12:00,98.28,98.294,98.28,98.29,46076857.0
2006-01-11 05:13:00,98.29,98.29,98.275,98.28,205565326.0
2006-01-11 05:14:00,98.28,98.285,98.275,98.28,161316225.0
2006-01-11 05:15:00,98.28,98.28,98.267,98.273,30169274.0
2006-01-11 05:16:00,98.28,98.28,98.273,98.28,30711443.0
2006-01-11 05:17:00,98.275,98.278,98.25,98.25,66516501.0
2006-01-11 05:18:00,98.255,98.255,98.215,98.235,25808747.0
2006-01-11 05:19:00,98.24,98.24,98.165,98.2,165591809.0
2006-01-11 05:20:00,98.197,98.201,98.175,98.175,67682590.0
2006-01-11 05:21:00,98.173,98.2,98.173,98.2,95443710.0
2006-01-11 05:22:00,98.195,98.209,98.18,98.18,22290077.0
2006-01-11 05:23:00,98.18,98.18,98.14,98.18,140815337.0
2006-01-11 05:24:00,98.17,98.195,98.17,98.195,31937518.0
2006-01-11 05:25:00,98.19,98.19,98.17,98.17,89301987.0
2006-01-11 05:26:00,98.17,98.181,98.168,98.175,87915545.0
2006-01-11 05:27:00,98.173,98.19,98.173,98.175,55656671.0
2006-01-11 05:28:00,98.18,98.18,98.165,98.165,17305075.0
2006-01-11 05:29:00,98.17,98.17,98.057,98.09,30871696.0
2006-01-11 05:30:00,98.093,98.093,98.027,98.045,38878677.0
2006-01-11 05:31:00,98.047,98.051,98.026,98.03,54094190.0
2006-01-11 05:32:00,98.03,98.03,98.0,98.0,44507591.0
2006-01-11 05:33:00,97.99,97.99,97.965,97.987,92192595.0
2006-01-11 05:34:00,97.99,98.023,97.975,97.975,40707423.0
2006-01-11 05:35:00,98.02,98.02,97.995,98.01,85816221.0
2006-01-11 05:36:00,98.007,98.007,97.935,97.965,12366850.0
2006-01-11 05:37:00,97.963,97.99,97.963,97.99,51600913.0
2006-01-11 05:38:00,97.99,97.99,97.945,97.955,24497459.0
2006-01-11 05:39:00,97.955,97.96,97.945,97.96,21820741.0
2006-01-11 05:40:00,97.96,97.985,97.96,97.975,78740856.0
2006-01-11 05:41:00,97.97,98.005,97.97,97.99,39327166.0
2006-01-11 05:42:00,97.99,98.015,97.98,97.995,79692556.0
2006-01-11 05:43:00,97.995,98.05,97.995,98.04,223948499.0
2006-01-11 05:44:00,98.035,98.035,97.98,97.98,56452413.0
2006-01-11 05:45:00,98.005,98.01,98.005,98.01,17600753.0
2006-01-11 05:46:00,97.96,98.033,97.96,97.98,60180104.0
2006-01-11 05:47:00,97.98,97.98,97.975,97.975,53697142.0
2006-01-11 05:48:00,97.975,97.975,97.955,97.965,37014549.0
2006-01-11 05:49:00,97.965,97.977,97.96,97.975,145463929.0
2006-01-11 05:50:00,97.975,97.989,97.933,97.98,157926689.0
2006-01-11 05:51:00,97.97,98.0,97.97,97.99,106058055.0
2006-01-11 05:52:00,97.99,98.01,97.99,98.01,13004433.0
2006-01-11 05:53:00,98.01,98.035,98.01,98.023,50036310.0
2006-01-11 05:54:00,98.025,98.045,98.023,98.045,42629211.0
2006-01-11 05:55:00,98.04,98.045,98.03,98.04,38690497.0
2006-01-11 05:56:00,98.033,98.042,98.033,98.042,5695666.0
2006-01-11 05:57:00,98.045,98.07,98.045,98.07,10899701.0
2006-01-11 05:58:00,98.065,98.066,98.04,98.04,134574289.0
2006-01-11 05:59:00,98.05,98.07,98.05,98.07,41736300.0
2006-01-11 06:00:00,98.063,98.063,98.024,98.06,22034969.0
2006-01-11 06:01:00,98.052,98.074,98.052,98.065,257771379.0
2006-01-11 06:02:00,98.07,98.08,98.07,98.07,49117146.0
2006-01-11 06:03:00,98.057,98.073,98.057,98.07,64776789.0
2006-01-11 06:04:00,98.065,98.087,98.06,98.06,62387098.0
2006-01-11 06:05:00,98.075,98.084,98.065,98.065,44733281.0
2006-01-11 06:06:00,98.06,98.07,98.06,98.07,46653924.0
2006-01-11 06:07:00,98.07,98.095,98.047,98.095,14075516.0
2006-01-11 06:08:00,98.09,98.105,98.072,98.072,76779875.0
2006-01-11 06:09:00,98.065,98.087,98.065,98.08,127229681.0
2006-01-11 06:10:00,98.09,98.09,98.072,98.075,37020373.0
2006-01-11 06:11:00,98.078,98.093,98.06,98.06,104451839.0
2006-01-11 06:12:00,98.06,98.085,98.06,98.085,31728593.0
2006-01-11 06:13:00,98.07,98.085,98.07,98.085,215451452.0
2006-01-11 06:14:00,98.08,98.083,98.068,98.07,13870744.0
2006-01-11 06:15:00,98.07,98.075,98.057,98.07,109612902.0
2006-01-11 06:16:00,98.063,98.075,98.063,98.075,78772918.0
2006-01-11 06:17:00,98.075,98.075,98.055,98.07,44589827.0
2006-01-11 06:18:00,98.063,98.07,98.053,98.07,41522953.0
2006-01-11 06:19:00,98.063,98.086,98.06,98.06,28315787.0
2006-01-11 06:20:00,98.07,98.085,98.07,98.085,42031191.0
2006-01-11 06:21:00,98.075,98.086,98.075,98.077,26915165.0
2006-01-11 06:22:00,98.075,98.1,98.07,98.07,60239134.0
2006-01-11 06:23:00,98.08,98.095,98.08,98.095,46315906.0
2006-01-11 06:24:00,98.093,98.13,98.093,98.13,125984730.0
2006-01-11 06:25:00,98.13,98.13,98.11,98.115,20255291.0
2006-01-11 06:26:00,98.115,98.129,98.115,98.123,189736528.0
2006-01-11 06:27:00,98.122,98.13,98.113,98.13,133243188.0
2006-01-11 06:28:00,98.13,98.13,98.118,98.125,60145859.0
2006-01-11 06:29:00,98.122,98.135,98.121,98.13,40019040.0
2006-01-11 06:30:00,98.135,98.135,98.118,98.13,20703345.0
2006-01-11 06:31:00,98.12,98.15,98.12,98.15,16305385.0
2006-01-11 06:32:00,98.152,98.178,98.152,98.178,71326829.0
2006-01-11 06:33:00,98.165,98.177,98.165,98.165,55483371.0
2006-01-11 06:34:00,98.155,98.158,98.15,98.15,27379374.0
2006-01-11 06:35:00,98.145,98.153,98.12,98.15,65285085.0
2006-01-11 06:36:00,98.143,98.165,98.12,98.165,86902132.0
2006-01-11 06:37:00,98.145,98.147,98.12,98.135,168093330.0
2006-01-11 06:38:00,98.145,98.175,98.13,98.155,82497431.0
2006-01-11 06:39:00,98.16,98.165,98.13,98.152,168090265.0
2006-01-11 06:40:00,98.16,98.16,98.142,98.142,16097834.0
2006-01-11 06:41:00,98.147,98.161,98.147,98.16,157205082.0
2006-01-11 06:42:00,98.16,98.19,98.14,98.14,248735041.0
2006-01-11 06:43:00,98.145,98.155,98.14,98.145,39282133.0
2006-01-11 06:44:00,98.145,98.145,98.14,98.145,59664859.0
2006-01-11 06:45:00,98.145,98.164,98.103,98.15,17342857.0
2006-01-11 06:46:00,98.155,98.165,98.14,98.165,47086908.0
2006-01-11 06:47:00,98.165,98.17,98.165,98.17,53894542.0
2006-01-11 06:48:00,98.165,98.17,98.125,98.17,145011912.0
2006-01-11 06:49:00,98.165,98.165,98.14,98.155,90754866.0
2006-01-11 06:50:00,98.16,98.16,98.152,98.16,10269477.0
2006-01-11 06:51:00,98.16,98.16,98.142,98.15,12433520.0
2006-01-11 06:52:00,98.143,98.15,98.12,98.15,46759443.0
2006-01-11 06:53:00,98.145,98.15,98.138,98.15,54606698.0
2006-01-11 06:54:00,98.138,98.156,98.13,98.13,45117921.0
2006-01-11 06:55:00,98.135,98.135,98.135,98.135,7077291.0
2006-01-11 06:56:00,98.135,98.14,98.13,98.14,124969506.0
2006-01-11 06:57:00,98.135,98.135,98.13,98.135,13897822.0
2006-01-11 06:58:00,98.14,98.155,98.131,98.155,6339818.0
2006-01-11 06:59:00,98.145,98.155,98.135,98.15,218689784.0
2006-01-11 07:00:00,98.14,98.15,98.137,98.15,144676602.0
2006-01-11 07:01:00,98.137,98.152,98.137,98.145,76846045.0
2006-01-11 07:02:00,98.155,98.165,98.155,98.16,35803738.0
2006-01-11 07:03:00,98.163,98.175,98.162,98.17,33505101.0
2006-01-11 07:04:00,98.163,98.163,98.145,98.16,70091150.0
2006-01-11 07:05:00,98.158,98.158,98.141,98.142,52469622.0
2006-01-11 07:06:00,98.14,98.15,98.14,98.145,224553928.0
2006-01-11 07:07:00,98.15,98.15,98.137,98.15,148848835.0
2006-01-11 07:08:00,98.15,98.15,98.142,98.145,76443345.0
2006-01-11 07:09:00,98.15,98.15,98.095,98.15,13737404.0
2006-01-11 07:10:00,98.137,98.157,98.133,98.14,34228934.0
2006-01-11 07:11:00,98.145,98.15,98.143,98.143,42655002.0
2006-01-11 07:12:00,98.15,98.15,98.13,98.14,90193692.0
2006-01-11 07:13:00,98.137,98.15,98.129,98.15,67059988.0
2006-01-11 07:14:00,98.145,98.155,98.145,98.155,30354561.0
2006-01-11 07:15:00,98.16,98.17,98.145,98.17,88519842.0
2006-01-11 07:16:00,98.155,98.181,98.155,98.18,42032444.0
2006-01-11 07:17:00,98.175,98.19,98.157,98.183,224877978.0
2006-01-11 07:18:00,98.177,98.195,98.177,98.19,23793774.0
2006-01-11 07:19:00,98.185,98.21,98.185,98.21,10364232.0
2006-01-11 07:20:00,98.21,98.215,98.21,98.21,171134271.0
2006-01-11 07:21:00,98.21,98.28,98.21,98.28,407276573.0
2006-01-11 07:22:00,98.27,98.28,98.26,98.26,11238867.0
2006-01-11 07:23:00,98.26,98.267,98.258,98.265,75300637.0
2006-01-11 07:24:00,98.27,98.31,98.25,98.305,55094991.0
2006-01-11 07:25:00,98.293,98.38,98.283,98.38,48477331.0
2006-01-11 07:26:00,98.38,98.4,98.365,98.365,18376926.0
2006-01-11 07:27:00,98.365,98.365,98.33,98.33,27766428.0
2006-01-11 07:28:00,98.325,98.325,98.265,98.265,209282876.0
2006-01-11 07:29:00,98.25,98.302,98.245,98.27,62837704.0
2006-01-11 07:30:00,98.258,98.289,98.258,98.285,17494594.0
2006-01-11 07:31:00,98.287,98.29,98.278,98.28,338481019.0
2006-01-11 07:32:00,98.28,98.29,98.28,98.285,60607804.0
2006-01-11 07:33:00,98.283,98.32,98.283,98.32,86488816.0
2006-01-11 07:34:00,98.32,98.32,98.294,98.295,191986180.0
2006-01-11 07:35:00,98.3,98.3,98.28,98.28,48396530.0
2006-01-11 07:36:00,98.28,98.285,98.27,98.275,76140449.0
2006-01-11 07:37:00,98.275,98.29,98.273,98.29,15499855.0
2006-01-11 07:38:00,98.29,98.302,98.288,98.29,66475418.0
2006-01-11 07:39:00,98.295,98.3,98.285,98.285,49988384.0
2006-01-11 07:40:00,98.295,98.295,98.26,98.26,174775889.0
2006-01-11 07:41:00,98.27,98.27,98.26,98.27,56073581.0
2006-01-11 07:42:00,98.265,98.27,98.24,98.24,81671228.0
2006-01-11 07:43:00,98.233,98.292,98.233,98.292,34526364.0
2006-01-11 07:44:00,98.295,98.31,98.28,98.3,299678315.0
2006-01-11 07:45:00,98.3,98.3,98.281,98.282,13908796.0
2006-01-11 07:46:00,98.282,98.31,98.282,98.31,60595664.0
2006-01-11 07:47:00,98.31,98.31,98.265,98.305,39598763.0
2006-01-11 07:48:00,98.315,98.33,98.315,98.33,42195293.0
2006-01-11 07:49:00,98.33,98.33,98.318,98.325,78900466.0
2006-01-11 07:50:00,98.325,98.335,98.315,98.335,118095739.0
2006-01-11 07:51:00,98.32,98.335,98.32,98.323,191856536.0
2006-01-11 07:52:00,98.33,98.33,98.3,98.32,33603383.0
2006-01-11 07:53:00,98.31,98.325,98.31,98.31,92544905.0
2006-01-11 07:54:00,98.315,98.315,98.3,98.3,114859014.0
2006-01-11 07:55:00,98.303,98.333,98.303,98.318,69609583.0
2006-01-11 07:56:00,98.32,98.33,98.315,98.323,61239991.0
2006-01-11 07:57:00,98.322,98.33,98.318,98.325,45678590.0
2006-01-11 07:58:00,98.32,98.355,98.32,98.355,85837720.0
2006-01-11 07:59:00,98.353,98.385,98.353,98.385,57162169.0
2006-01-11 08:00:00,98.39,98.407,98.39,98.4,107035258.0
2006-01-11 08:01:00,98.41,98.425,98.4,98.42,86485251.0
2006-01-11 08:02:00,98.415,98.425,98.37,98.41,71256489.0
2006-01-11 08:03:00,98.42,98.45,98.42,98.45,20679766.0
2006-01-11 08:04:00,98.445,98.445,98.427,98.445,40072597.0
2006-01-11 08:05:00,98.445,98.445,98.415,98.415,110256017.0
2006-01-11 08:06:00,98.417,98.431,98.416,98.43,14848160.0
2006-01-11 08:07:00,98.433,98.45,98.43,98.43,12150708.0
2006-01-11 08:08:00,98.425,98.428,98.385,98.385,30538541.0
2006-01-11 08:09:00,98.382,98.4,98.382,98.4,84242613.0
2006-01-11 08:10:00,98.41,98.415,98.397,98.405,10491912.0
2006-01-11 08:11:00,98.405,98.415,98.38,98.38,49637573.0
2006-01-11 08:12:00,98.39,98.395,98.38,98.38,15830567.0
2006-01-11 08:13:00,98.385,98.387,98.354,98.375,19404975.0
2006-01-11 08:14:00,98.375,98.4,98.375,98.375,31554080.0
2006-01-11 08:15:00,98.373,98.395,98.373,98.395,48172542.0
2006-01-11 08:16:00,98.39,98.405,98.39,98.405,170877367.0
2006-01-11 08:17:00,98.405,98.41,98.4,98.41,115407657.0
2006-01-11 08:18:00,98.365,98.41,98.365,98.41,28321411.0
2006-01-11 08:19:00,98.41,98.42,98.405,98.42,49236997.0
2006-01-11 08:20:00,98.412,98.422,98.405,98.405,51149122.0
2006-01-11 08:21:00,98.42,98.437,98.383,98.425,228290949.0
2006-01-11 08:22:00,98.425,98.43,98.417,98.417,154744082.0
2006-01-11 08:23:00,98.43,98.435,98.42,98.42,169969764.0
2006-01-11 08:24:00,98.43,98.435,98.425,98.425,10914821.0
2006-01-11 08:25:00,98.423,98.423,98.371,98.402,29945016.0
2006-01-11 08:26:00,98.41,98.415,98.402,98.405,163376126.0
2006-01-11 08:27:00,98.41,98.415,98.403,98.41,88256353.0
2006-01-11 08:28:00,98.415,98.415,98.4,98.4,185834852.0
2006-01-11 08:29:00,98.405,98.415,98.4,98.4,13483430.0
2006-01-11 08:30:00,98.415,98.415,98.403,98.41,72844340.0
2006-01-11 08:31:00,98.405,98.41,98.4,98.405,23858667.0
2006-01-11 08:32:00,98.405,98.409,98.398,98.4,101012080.0
2006-01-11 08:33:00,98.41,98.41,98.38,98.38,22697859.0
2006-01-11 08:34:00,98.41,98.41,98.385,98.385,25125774.0
2006-01-11 08:35:00,98.38,98.399,98.37,98.37,145765794.0
2006-01-11 08:36:00,98.375,98.375,98.349,98.353,117744201.0
2006-01-11 08:37:00,98.353,98.365,98.353,98.365,23765461.0
2006-01-11 08:38:00,98.36,98.382,98.36,98.373,87906341.0
2006-01-11 08:39:00,98.375,98.376,98.355,98.355,115133027.0
2006-01-11 08:40:00,98.35,98.35,98.312,98.343,97259201.0
2006-01-11 08:41:00,98.35,98.35,98.337,98.34,283605966.0
2006-01-11 08:42:00,98.338,98.355,98.338,98.345,34436799.0
2006-01-11 08:43:00,98.35,98.358,98.332,98.335,120327986.0
2006-01-11 08:44:00,98.335,98.359,98.335,98.347,58331295.0
2006-01-11 08:45:00,98.35,98.36,98.34,98.36,179165946.0
2006-01-11 08:46:00,98.355,98.355,98.344,98.345,49213120.0
2006-01-11 08:47:00,98.34,98.35,98.34,98.345,239004105.0
2006-01-11 08:48:00,98.355,98.38,98.355,98.38,82433635.0
2006-01-11 08:49:00,98.38,98.38,98.37,98.377,70599734.0
2006-01-11 08:50:00,98.335,98.38,98.335,98.38,48963118.0
2006-01-11 08:51:00,98.38,98.38,98.35,98.35,58956489.0
2006-01-11 08:52:00,98.365,98.365,98.347,98.353,43194002.0
2006-01-11 08:53:00,98.315,98.366,98.315,98.365,27485765.0
2006-01-11 08:54:00,98.352,98.352,98.338,98.338,129110468.0
2006-01-11 08:55:00,98.345,98.355,98.345,98.355,70039048.0
2006-01-11 08:56:00,98.355,98.355,98.34,98.34,82861533.0
2006-01-11 08:57:00,98.34,98.34,98.323,98.323,44113603.0
2006-01-11 08:58:00,98.323,98.335,98.323,98.335,32350985.0
2006-01-11 08:59:00,98.335,98.346,98.33,98.33,41623797.0
2006-01-11 09:00:00,98.34,98.34,98.325,98.33,80939523.0
2006-01-11 09:01:00,98.327,98.33,98.32,98.32,64724586.0
2006-01-11 09:02:00,98.32,98.335,98.3,98.327,64355998.0
2006-01-11 09:03:00,98.325,98.345,98.325,98.342,30331626.0
2006-01-11 09:04:00,98.338,98.338,98.28,98.32,43680996.0
2006-01-11 09:05:00,98.31,98.325,98.295,98.295,99690330.0
2006-01-11 09:06:00,98.295,98.34,98.295,98.34,18152461.0
2006-01-11 09:07:00,98.34,98.34,98.31,98.31,67121091.0
2006-01-11 09:08:00,98.32,98.32,98.293,98.295,116283572.0
2006-01-11 09:09:00,98.295,98.295,98.272,98.272,111756391.0
2006-01-11 09:10:00,98.28,98.28,98.26,98.265,109061368.0
2006-01-11 09:11:00,98.27,98.27,98.248,98.255,89359914.0
2006-01-11 09:12:00,98.26,98.29,98.26,98.285,20217065.0
2006-01-11 09:13:00,98.28,98.28,98.2,98.22,74076209.0
2006-01-11 09:14:00,98.225,98.228,98.2,98.228,34850836.0
2006-01-11 09:15:00,98.24,98.252,98.175,98.228,17255809.0
2006-01-11 09:16:00,98.235,98.25,98.215,98.238,224374185.0
2006-01-11 09:17:00,98.233,98.265,98.23,98.265,49703748.0
2006-01-11 09:18:00,98.262,98.295,98.255,98.295,80579188.0
2006-01-11 09:19:00,98.285,98.3,98.285,98.29,12603774.0
2006-01-11 09:20:00,98.29,98.29,98.28,98.29,267651242.0
2006-01-11 09:21:00,98.285,98.29,98.285,98.285,24783731.0
2006-01-11 09:22:00,98.285,98.3,98.282,98.3,53848297.0
2006-01-11 09:23:00,98.29,98.31,98.287,98.295,55277470.0
2006-01-11 09:24:00,98.3,98.31,98.28,98.29,42427959.0
2006-01-11 09:25:00,98.295,98.3,98.287,98.3,174246954.0
2006-01-11 09:26:00,98.293,98.35,98.293,98.35,181407493.0
2006-01-11 09:27:00,98.343,98.349,98.332,98.34,52249844.0
2006-01-11 09:28:00,98.343,98.385,98.343,98.375,9796716.0
2006-01-11 09:29:00,98.375,98.395,98.365,98.365,22013188.0
2006-01-11 09:30:00,98.375,98.375,98.353,98.36,29391580.0
2006-01-11 09:31:00,98.353,98.365,98.353,98.365,20378206.0
2006-01-11 09:32:00,98.35,98.35,98.335,98.335,140220691.0
2006-01-11 09:33:00,98.325,98.335,98.322,98.335,29562676.0
2006-01-11 09:34:00,98.33,98.365,98.33,98.365,81157114.0
2006-01-11 09:35:00,98.36,98.368,98.355,98.357,50931300.0
2006-01-11 09:36:00,98.365,98.365,98.337,98.337,64832268.0
2006-01-11 09:37:00,98.345,98.355,98.342,98.345,174510205.0
2006-01-11 09:38:00,98.35,98.395,98.35,98.395,17008472.0
2006-01-11 09:39:00,98.4,98.4,98.379,98.38,121113351.0
2006-01-11 09:40:00,98.375,98.413,98.375,98.4,87662404.0
2006-01-11 09:41:00,98.41,98.417,98.38,98.392,33663893.0
2006-01-11 09:42:00,98.39,98.392,98.38,98.38,24053127.0
2006-01-11 09:43:00,98.375,98.39,98.375,98.385,11678801.0
2006-01-11 09:44:00,98.385,98.386,98.367,98.385,15138488.0
2006-01-11 09:45:00,98.383,98.4,98.381,98.382,54917460.0
2006-01-11 09:46:00,98.385,98.41,98.38,98.41,46725046.0
2006-01-11 09:47:00,98.41,98.445,98.4,98.405,15078651.0
2006-01-11 09:48:00,98.41,98.432,98.41,98.425,152863810.0
2006-01-11 09:49:00,98.44,98.445,98.401,98.425,74888977.0
2006-01-11 09:50:00,98.425,98.43,98.413,98.43,34313826.0
2006-01-11 09:51:00,98.418,98.418,98.385,98.405,57049180.0
2006-01-11 09:52:00,98.405,98.405,98.355,98.355,2290303.0
2006-01-11 09:53:00,98.41,98.41,98.4,98.41,15536682.0
2006-01-11 09:54:00,98.38,98.415,98.38,98.415,51782500.0
2006-01-11 09:55:00,98.4,98.44,98.4,98.44,16640742.0
2006-01-11 09:56:00,98.435,98.44,98.42,98.44,64054631.0
2006-01-11 09:57:00,98.433,98.455,98.427,98.427,45241057.0
2006-01-11 09:58:00,98.435,98.46,98.435,98.445,49077233.0
2006-01-11 09:59:00,98.445,98.445,98.405,98.405,37317245.0
2006-01-11 10:00:00,98.405,98.421,98.405,98.42,67903683.0
2006-01-11 10:01:00,98.435,98.435,98.4,98.4,286534569.0
2006-01-11 10:02:00,98.405,98.42,98.4,98.405,31381685.0
2006-01-11 10:03:00,98.41,98.415,98.354,98.39,49866006.0
2006-01-11 10:04:00,98.387,98.396,98.38,98.385,34751238.0
2006-01-11 10:05:00,98.385,98.4,98.38,98.39,643293165.0
2006-01-11 10:06:00,98.378,98.4,98.374,98.4,29330697.0
2006-01-11 10:07:00,98.395,98.4,98.385,98.393,71510351.0
2006-01-11 10:08:00,98.395,98.395,98.37,98.37,89492370.0
2006-01-11 10:09:00,98.365,98.365,98.35,98.36,20309319.0
2006-01-11 10:10:00,98.36,98.37,98.348,98.35,45170453.0
2006-01-11 10:11:00,98.35,98.36,98.332,98.332,16413737.0
2006-01-11 10:12:00,98.337,98.34,98.333,98.335,26172811.0
2006-01-11 10:13:00,98.34,98.354,98.335,98.35,31474230.0
2006-01-11 10:14:00,98.35,98.351,98.33,98.33,47541828.0
2006-01-11 10:15:00,98.337,98.337,98.28,98.28,58169959.0
2006-01-11 10:16:00,98.285,98.32,98.285,98.315,25363129.0
2006-01-11 10:17:00,98.315,98.315,98.27,98.27,137069294.0
2006-01-11 10:18:00,98.262,98.297,98.262,98.297,186996236.0
2006-01-11 10:19:00,98.293,98.33,98.29,98.33,75596964.0
2006-01-11 10:20:00,98.335,98.335,98.315,98.325,75361419.0
2006-01-11 10:21:00,98.325,98.343,98.32,98.32,83493315.0
2006-01-11 10:22:00,98.33,98.33,98.28,98.33,36059695.0
2006-01-11 10:23:00,98.325,98.346,98.325,98.332,27786255.0
2006-01-11 10:24:00,98.335,98.35,98.325,98.335,473972439.0
2006-01-11 10:25:00,98.335,98.34,98.33,98.33,19069848.0
2006-01-11 10:26:00,98.34,98.34,98.317,98.325,9878643.0
2006-01-11 10:27:00,98.325,98.365,98.325,98.365,17657892.0
2006-01-11 10:28:00,98.35,98.369,98.35,98.363,21749589.0
2006-01-11 10:29:00,98.363,98.377,98.36,98.365,45497484.0
2006-01-11 10:30:00,98.365,98.41,98.36,98.39,42939083.0
2006-01-11 10:31:00,98.405,98.412,98.405,98.41,176466523.0
2006-01-11 10:32:00,98.42,98.43,98.387,98.402,153215123.0
2006-01-11 10:33:00,98.405,98.435,98.4,98.435,14410402.0
2006-01-11 10:34:00,98.425,98.43,98.4,98.4,196813857.0
2006-01-11 10:35:00,98.41,98.425,98.395,98.402,12516068.0
2006-01-11 10:36:00,98.41,98.41,98.385,98.395,250204413.0
2006-01-11 10:37:00,98.39,98.409,98.39,98.395,12223618.0
2006-01-11 10:38:00,98.39,98.398,98.37,98.39,133471502.0
2006-01-11 10:39:00,98.39,98.39,98.374,98.38,16757028.0
2006-01-11 10:40:00,98.365,98.425,98.365,98.397,180858451.0
2006-01-11 10:41:00,98.4,98.42,98.39,98.397,212267274.0
2006-01-11 10:42:00,98.4,98.4,98.35,98.355,25497549.0
2006-01-11 10:43:00,98.355,98.37,98.325,98.36,39972257.0
2006-01-11 10:44:00,98.355,98.365,98.345,98.345,24928897.0
2006-01-11 10:45:00,98.355,98.4,98.355,98.385,30609539.0
2006-01-11 10:46:00,98.39,98.39,98.34,98.348,54960210.0
2006-01-11 10:47:00,98.355,98.355,98.327,98.327,16008816.0
2006-01-11 10:48:00,98.335,98.36,98.335,98.36,121701430.0
2006-01-11 10:49:00,98.36,98.395,98.36,98.395,110172646.0
2006-01-11 10:50:00,98.4,98.41,98.37,98.375,46396699.0
2006-01-11 10:51:00,98.375,98.405,98.343,98.385,40976850.0
2006-01-11 10:52:00,98.385,98.395,98.358,98.365,61748375.0
2006-01-11 10:53:00,98.37,98.385,98.345,98.385,56372042.0
2006-01-11 10:54:00,98.375,98.43,98.375,98.4,191580698.0
2006-01-11 10:55:00,98.403,98.45,98.375,98.43,19080351.0
2006-01-11 10:56:00,98.425,98.44,98.385,98.385,153736227.0
2006-01-11 10:57:00,98.385,98.459,98.385,98.39,123194119.0
2006-01-11 10:58:00,98.395,98.403,98.38,98.382,35280385.0
2006-01-11 10:59:00,98.385,98.49,98.385,98.475,34093072.0
2006-01-11 11:00:00,98.475,98.475,98.45,98.45,83688243.0
2006-01-11 11:01:00,98.45,98.495,98.438,98.438,254470207.0
2006-01-11 11:02:00,98.433,98.45,98.42,98.45,21028340.0
2006-01-11 11:03:00,98.442,98.442,98.41,98.423,36407689.0
2006-01-11 11:04:00,98.43,98.441,98.42,98.42,525603459.0
2006-01-11 11:05:00,98.41,98.44,98.41,98.44,227258716.0
2006-01-11 11:06:00,98.43,98.455,98.42,98.455,19625123.0
2006-01-11 11:07:00,98.46,98.483,98.45,98.48,316492344.0
2006-01-11 11:08:00,98.475,98.475,98.433,98.445,24627545.0
2006-01-11 11:09:00,98.44,98.464,98.44,98.44,66852664.0
2006-01-11 11:10:00,98.44,98.455,98.432,98.435,56018153.0
2006-01-11 11:11:00,98.433,98.45,98.4,98.4,15248187.0
2006-01-11 11:12:00,98.42,98.432,98.42,98.425,58781324.0
2006-01-11 11:13:00,98.423,98.423,98.405,98.405,7227170.0
2006-01-11 11:14:00,98.41,98.44,98.41,98.425,130445943.0
2006-01-11 11:15:00,98.415,98.415,98.39,98.395,343676318.0
2006-01-11 11:16:00,98.387,98.393,98.378,98.39,29962817.0
2006-01-11 11:17:00,98.38,98.38,98.34,98.34,21559274.0
2006-01-11 11:18:00,98.345,98.345,98.33,98.33,99113647.0
2006-01-11 11:19:00,98.323,98.36,98.323,98.35,64000824.0
2006-01-11 11:20:00,98.347,98.36,98.341,98.36,94291273.0
2006-01-11 11:21:00,98.365,98.365,98.35,98.355,28412417.0
2006-01-11 11:22:00,98.355,98.36,98.35,98.353,21179028.0
2006-01-11 11:23:00,98.36,98.375,98.36,98.363,94521559.0
2006-01-11 11:24:00,98.362,98.385,98.356,98.36,27583820.0
2006-01-11 11:25:00,98.348,98.35,98.345,98.35,57231153.0
2006-01-11 11:26:00,98.35,98.372,98.345,98.36,36085387.0
2006-01-11 11:27:00,98.365,98.385,98.36,98.385,152787720.0
2006-01-11 11:28:00,98.375,98.382,98.37,98.37,86097461.0
2006-01-11 11:29:00,98.325,98.41,98.325,98.4,284463987.0
2006-01-11 11:30:00,98.41,98.448,98.41,98.443,65056454.0
2006-01-11 11:31:00,98.442,98.463,98.415,98.43,36584833.0
2006-01-11 11:32:00,98.427,98.427,98.37,98.37,105346465.0
2006-01-11 11:33:00,98.372,98.372,98.337,98.343,119370722.0
2006-01-11 11:34:00,98.345,98.382,98.305,98.305,51587302.0
2006-01-11 11:35:00,98.352,98.376,98.345,98.367,123367150.0
2006-01-11 11:36:00,98.362,98.372,98.35,98.35,46387626.0
2006-01-11 11:37:00,98.35,98.383,98.315,98.337,62643755.0
2006-01-11 11:38:00,98.35,98.363,98.342,98.36,30413903.0
2006-01-11 11:39:00,98.355,98.37,98.35,98.35,35952309.0
2006-01-11 11:40:00,98.335,98.357,98.335,98.35,91393339.0
2006-01-11 11:41:00,98.34,98.355,98.34,98.345,115630882.0
2006-01-11 11:42:00,98.35,98.355,98.342,98.35,13202600.0
2006-01-11 11:43:00,98.34,98.35,98.34,98.35,37874854.0
2006-01-11 11:44:00,98.34,98.343,98.338,98.338,203033791.0
2006-01-11 11:45:00,98.337,98.34,98.33,98.333,19264543.0
2006-01-11 11:46:00,98.337,98.34,98.332,98.34,76942286.0
2006-01-11 11:47:00,98.33,98.36,98.33,98.333,34844227.0
2006-01-11 11:48:00,98.33,98.357,98.33,98.357,114225418.0
2006-01-11 11:49:00,98.353,98.354,98.343,98.353,106750373.0
2006-01-11 11:50:00,98.353,98.36,98.343,98.353,183718386.0
2006-01-11 11:51:00,98.353,98.37,98.353,98.353,44807789.0
2006-01-11 11:52:00,98.355,98.371,98.345,98.35,80482468.0
2006-01-11 11:53:00,98.35,98.375,98.333,98.358,50050612.0
2006-01-11 11:54:00,98.36,98.38,98.355,98.38,71036918.0
2006-01-11 11:55:00,98.38,98.38,98.365,98.365,13457705.0
2006-01-11 11:56:00,98.365,98.39,98.364,98.37,378935695.0
2006-01-11 11:57:00,98.37,98.384,98.36,98.36,4628046.0
2006-01-11 11:58:00,98.367,98.377,98.363,98.363,49340096.0
2006-01-11 11:59:00,98.36,98.37,98.315,98.363,82811742.0
2006-01-11 12:00:00,98.363,98.38,98.363,98.37,96841563.0
2006-01-11 12:01:00,98.37,98.37,98.335,98.363,11222674.0
2006-01-11 12:02:00,98.37,98.37,98.358,98.358,19318674.0
2006-01-11 12:03:00,98.36,98.37,98.355,98.37,127628072.0
2006-01-11 12:04:00,98.365,98.37,98.357,98.362,71545109.0
2006-01-11 12:05:00,98.367,98.375,98.32,98.37,48051807.0
2006-01-11 12:06:00,98.37,98.37,98.34,98.36,48261907.0
2006-01-11 12:07:00,98.37,98.378,98.343,98.36,37451400.0
2006-01-11 12:08:00,98.35,98.358,98.336,98.345,43644182.0
2006-01-11 12:09:00,98.345,98.354,98.345,98.35,40708847.0
2006-01-11 12:10:00,98.345,98.362,98.341,98.353,28052271.0
2006-01-11 12:11:00,98.36,98.36,98.338,98.338,12668946.0
2006-01-11 12:12:00,98.34,98.365,98.34,98.365,253867981.0
2006-01-11 12:13:00,98.36,98.367,98.298,98.352,102052026.0
2006-01-11 12:14:00,98.345,98.37,98.345,98.37,77183823.0
2006-01-11 12:15:00,98.365,98.39,98.365,98.375,22184746.0
2006-01-11 12:16:00,98.37,98.388,98.367,98.368,9839651.0
2006-01-11 12:17:00,98.365,98.395,98.365,98.387,81688801.0
2006-01-11 12:18:00,98.37,98.405,98.37,98.39,30147754.0
2006-01-11 12:19:00,98.385,98.39,98.375,98.39,50435346.0
2006-01-11 12:20:00,98.385,98.395,98.374,98.385,97823282.0
2006-01-11 12:21:00,98.395,98.397,98.315,98.38,7253192.0
2006-01-11 12:22:00,98.373,98.39,98.373,98.375,72189715.0
2006-01-11 12:23:00,98.373,98.373,98.357,98.373,58603967.0
2006-01-11 12:24:00,98.38,98.38,98.328,98.365,58930897.0
2006-01-11 12:25:00,98.365,98.38,98.357,98.357,45603894.0
2006-01-11 12:26:00,98.363,98.378,98.355,98.365,47983835.0
2006-01-11 12:27:00,98.365,98.38,98.348,98.365,43615580.0
2006-01-11 12:28:00,98.37,98.385,98.355,98.365,63819074.0
2006-01-11 12:29:00,98.365,98.39,98.365,98.38,10299010.0
2006-01-11 12:30:00,98.365,98.39,98.323,98.39,79284457.0
2006-01-11 12:31:00,98.383,98.383,98.365,98.365,56633676.0
2006-01-11 12:32:00,98.36,98.38,98.335,98.335,31970224.0
2006-01-11 12:33:00,98.345,98.345,98.247,98.26,326166939.0
2006-01-11 12:34:00,98.26,98.275,98.25,98.253,104771177.0
2006-01-11 12:35:00,98.26,98.26,98.215,98.23,18224341.0
2006-01-11 12:36:00,98.223,98.255,98.222,98.255,82822692.0
2006-01-11 12:37:00,98.245,98.26,98.23,98.23,10831282.0
2006-01-11 12:38:00,98.24,98.315,98.24,98.29,65739266.0
2006-01-11 12:39:00,98.29,98.302,98.279,98.282,18439739.0
2006-01-11 12:40:00,98.29,98.29,98.25,98.265,78058542.0
2006-01-11 12:41:00,98.275,98.28,98.253,98.253,212798093.0
2006-01-11 12:42:00,98.205,98.263,98.205,98.263,261185096.0
2006-01-11 12:43:00,98.258,98.262,98.25,98.25,54113166.0
2006-01-11 12:44:00,98.245,98.253,98.21,98.215,119780615.0
2006-01-11 12:45:00,98.21,98.23,98.17,98.17,12456214.0
2006-01-11 12:46:00,98.162,98.21,98.162,98.185,44967169.0
2006-01-11 12:47:00,98.203,98.203,98.149,98.195,63464981.0
2006-01-11 12:48:00,98.2,98.21,98.17,98.21,26956810.0
2006-01-11 12:49:00,98.21,98.225,98.195,98.195,24803941.0
2006-01-11 12:50:00,98.2,98.21,98.18,98.21,80387681.0
2006-01-11 12:51:00,98.21,98.225,98.205,98.225,35930441.0
2006-01-11 12:52:00,98.22,98.236,98.175,98.23,8042996.0
2006-01-11 12:53:00,98.22,98.23,98.213,98.23,73729907.0
2006-01-11 12:54:00,98.23,98.23,98.21,98.215,25794289.0
2006-01-11 12:55:00,98.22,98.22,98.197,98.215,109554048.0
2006-01-11 12:56:00,98.205,98.205,98.15,98.18,80145773.0
2006-01-11 12:57:00,98.183,98.205,98.175,98.205,116114987.0
2006-01-11 12:58:00,98.2,98.205,98.19,98.205,348187651.0
2006-01-11 12:59:00,98.202,98.22,98.202,98.22,171387427.0
2006-01-11 13:00:00,98.218,98.265,98.218,98.242,21089506.0
2006-01-11 13:01:00,98.25,98.252,98.235,98.238,113388173.0
2006-01-11 13:02:00,98.247,98.265,98.247,98.265,17610266.0
2006-01-11 13:03:00,98.257,98.28,98.235,98.25,6801379.0
2006-01-11 13:04:00,98.235,98.235,98.215,98.215,36871211.0
2006-01-11 13:05:00,98.215,98.245,98.205,98.205,15917971.0
2006-01-11 13:06:00,98.215,98.231,98.203,98.203,105739259.0
2006-01-11 13:07:00,98.225,98.225,98.192,98.21,126712148.0
2006-01-11 13:08:00,98.205,98.209,98.195,98.205,29900969.0
2006-01-11 13:09:00,98.207,98.207,98.165,98.165,348829755.0
2006-01-11 13:10:00,98.16,98.175,98.157,98.157,194922994.0
2006-01-11 13:11:00,98.17,98.186,98.17,98.185,11168296.0
2006-01-11 13:12:00,98.185,98.185,98.12,98.12,87742398.0
2006-01-11 13:13:00,98.115,98.124,98.086,98.1,217627464.0
2006-01-11 13:14:00,98.1,98.125,98.1,98.1,58671380.0
2006-01-11 13:15:00,98.095,98.15,98.095,98.14,76927107.0
2006-01-11 13:16:00,98.14,98.175,98.14,98.165,35838597.0
2006-01-11 13:17:00,98.163,98.175,98.115,98.115,39361879.0
2006-01-11 13:18:00,98.125,98.125,98.03,98.085,75180287.0
2006-01-11 13:19:00,98.077,98.088,98.067,98.067,203341278.0
2006-01-11 13:20:00,98.07,98.1,98.07,98.1,142230487.0
2006-01-11 13:21:00,98.1,98.124,98.095,98.12,105053364.0
2006-01-11 13:22:00,98.113,98.127,98.09,98.107,102559648.0
2006-01-11 13:23:00,98.108,98.13,98.094,98.11,20968420.0
2006-01-11 13:24:00,98.11,98.11,98.05,98.073,104732449.0
2006-01-11 13:25:00,98.06,98.083,98.025,98.025,61506411.0
2006-01-11 13:26:00,98.023,98.058,98.015,98.035,104263822.0
2006-01-11 13:27:00,98.03,98.045,98.025,98.025,69892553.0
2006-01-11 13:28:00,98.03,98.034,98.015,98.015,165765145.0
2006-01-11 13:29:00,98.02,98.02,97.97,97.983,146333177.0
2006-01-11 13:30:00,97.985,98.011,97.972,98.005,86873822.0
2006-01-11 13:31:00,98.005,98.015,98.0,98.005,148519365.0
2006-01-11 13:32:00,98.0,98.02,98.0,98.02,114240739.0
2006-01-11 13:33:00,98.03,98.03,98.02,98.027,164619151.0
2006-01-11 13:34:00,98.02,98.06,98.02,98.06,17824006.0
2006-01-11 13:35:00,98.055,98.087,98.04,98.04,19796878.0
2006-01-11 13:36:00,98.068,98.068,98.053,98.06,347854502.0
2006-01-11 13:37:00,98.065,98.065,98.013,98.04,48431466.0
2006-01-11 13:38:00,98.045,98.045,98.037,98.037,268446385.0
2006-01-11 13:39:00,98.045,98.045,98.03,98.04,19883340.0
2006-01-11 13:40:00,98.045,98.045,97.995,97.995,22335191.0
2006-01-11 13:41:00,97.993,98.085,97.993,98.085,60309882.0
2006-01-11 13:42:00,98.075,98.097,98.062,98.09,459147258.0
2006-01-11 13:43:00,98.095,98.11,98.07,98.075,26417145.0
2006-01-11 13:44:00,98.078,98.105,98.078,98.095,35685495.0
2006-01-11 13:45:00,98.1,98.107,98.07,98.09,15376839.0
2006-01-11 13:46:00,98.077,98.11,98.077,98.11,79670254.0
2006-01-11 13:47:00,98.11,98.11,98.075,98.075,105938907.0
2006-01-11 13:48:00,98.075,98.105,98.075,98.105,20731957.0
2006-01-11 13:49:00,98.11,98.145,98.098,98.135,390319325.0
2006-01-11 13:50:00,98.128,98.15,98.12,98.12,8426179.0
2006-01-11 13:51:00,98.113,98.123,98.113,98.115,29827272.0
2006-01-11 13:52:00,98.125,98.135,98.11,98.11,42007530.0
2006-01-11 13:53:00,98.097,98.125,98.095,98.1,102270202.0
2006-01-11 13:54:00,98.105,98.105,98.06,98.06,14548434.0
2006-01-11 13:55:00,98.055,98.055,98.035,98.035,151244697.0
2006-01-11 13:56:00,98.04,98.049,98.033,98.045,39492543.0
2006-01-11 13:57:00,98.043,98.044,98.03,98.04,226674143.0
2006-01-11 13:58:00,98.042,98.051,98.035,98.05,43402827.0
2006-01-11 13:59:00,98.055,98.063,98.027,98.05,11465411.0
2006-01-11 14:00:00,98.063,98.089,98.053,98.053,9596654.0
2006-01-11 14:01:00,98.057,98.075,98.057,98.06,68028185.0
2006-01-11 14:02:00,98.055,98.061,98.043,98.06,73529050.0
2006-01-11 14:03:00,98.055,98.055,98.015,98.035,32782790.0
2006-01-11 14:04:00,98.04,98.1,98.025,98.1,55828914.0
2006-01-11 14:05:00,98.105,98.12,98.09,98.105,105789315.0
2006-01-11 14:06:00,98.11,98.14,98.11,98.14,124234520.0
2006-01-11 14:07:00,98.143,98.19,98.122,98.17,460703543.0
2006-01-11 14:08:00,98.185,98.185,98.14,98.14,41567314.0
2006-01-11 14:09:00,98.14,98.14,98.114,98.115,59141078.0
2006-01-11 14:10:00,98.11,98.119,98.105,98.11,44297995.0
2006-01-11 14:11:00,98.11,98.14,98.11,98.115,26492925.0
2006-01-11 14:12:00,98.113,98.118,98.09,98.09,44701627.0
2006-01-11 14:13:00,98.08,98.088,98.075,98.075,239983253.0
2006-01-11 14:14:00,98.08,98.095,98.06,98.095,55620489.0
2006-01-11 14:15:00,98.097,98.121,98.097,98.1,43487012.0
2006-01-11 14:16:00,98.11,98.114,98.097,98.105,17336498.0
2006-01-11 14:17:00,98.085,98.112,98.085,98.112,59280802.0
2006-01-11 14:18:00,98.125,98.125,98.088,98.09,3581892.0
2006-01-11 14:19:00,98.085,98.085,98.063,98.063,23202084.0
2006-01-11 14:20:00,98.07,98.07,98.01,98.055,2628753.0
2006-01-11 14:21:00,98.05,98.085,98.05,98.085,47347708.0
2006-01-11 14:22:00,98.09,98.096,98.075,98.095,2540917.0
2006-01-11 14:23:00,98.1,98.11,98.075,98.098,52214794.0
2006-01-11 14:24:00,98.095,98.128,98.095,98.095,395572349.0
2006-01-11 14:25:00,98.1,98.1,98.05,98.05,30355412.0
2006-01-11 14:26:00,98.08,98.115,98.08,98.103,12752245.0
2006-01-11 14:27:00,98.098,98.111,98.098,98.105,184116266.0
2006-01-11 14:28:00,98.11,98.11,98.045,98.073,88770536.0
2006-01-11 14:29:00,98.073,98.098,98.04,98.085,86093592.0
2006-01-11 14:30:00,98.077,98.125,98.06,98.125,64042874.0
2006-01-11 14:31:00,98.13,98.152,98.095,98.115,50536238.0
2006-01-11 14:32:00,98.1,98.125,98.09,98.09,18091145.0
2006-01-11 14:33:00,98.095,98.107,98.092,98.1,55472474.0
2006-01-11 14:34:00,98.093,98.115,98.053,98.115,70740974.0
2006-01-11 14:35:00,98.11,98.13,98.1,98.115,73408779.0
2006-01-11 14:36:00,98.117,98.126,98.1,98.1,49993761.0
2006-01-11 14:37:00,98.097,98.135,98.097,98.125,9357141.0
2006-01-11 14:38:00,98.135,98.135,98.099,98.1,12941049.0
2006-01-11 14:39:00,98.095,98.117,98.095,98.102,95062227.0
2006-01-11 14:40:00,98.11,98.14,98.11,98.14,4007781.0
2006-01-11 14:41:00,98.14,98.15,98.112,98.15,61237300.0
2006-01-11 14:42:00,98.147,98.153,98.13,98.147,37961806.0
2006-01-11 14:43:00,98.15,98.156,98.13,98.15,62811612.0
2006-01-11 14:44:00,98.145,98.145,98.115,98.12,65258808.0
2006-01-11 14:45:00,98.13,98.153,98.13,98.145,53255959.0
2006-01-11 14:46:00,98.155,98.17,98.145,98.16,8977011.0
2006-01-11 14:47:00,98.157,98.175,98.145,98.155,8339921.0
2006-01-11 14:48:00,98.15,98.17,98.143,98.17,178480425.0
2006-01-11 14:49:00,98.155,98.185,98.155,98.185,75957374.0
2006-01-11 14:50:00,98.183,98.183,98.165,98.17,24726073.0
2006-01-11 14:51:00,98.175,98.19,98.17,98.19,60746098.0
2006-01-11 14:52:00,98.185,98.185,98.17,98.175,24874265.0
2006-01-11 14:53:00,98.185,98.185,98.16,98.16,18503516.0
2006-01-11 14:54:00,98.165,98.167,98.153,98.155,30901463.0
2006-01-11 14:55:00,98.145,98.16,98.14,98.15,146465819.0
2006-01-11 14:56:00,98.148,98.148,98.13,98.13,201880233.0
2006-01-11 14:57:00,98.12,98.135,98.08,98.125,24790235.0
2006-01-11 14:58:00,98.13,98.14,98.122,98.125,113647630.0
2006-01-11 14:59:00,98.13,98.13,98.105,98.105,24155130.0
2006-01-11 15:00:00,98.108,98.135,98.108,98.125,68978305.0
2006-01-11 15:01:00,98.122,98.13,98.11,98.13,108736545.0
2006-01-11 15:02:00,98.135,98.135,98.115,98.13,83082013.0
2006-01-11 15:03:00,98.123,98.123,98.105,98.115,154369629.0
2006-01-11 15:04:00,98.115,98.175,98.115,98.165,295352400.0
2006-01-11 15:05:00,98.165,98.18,98.155,98.16,212346526.0
2006-01-11 15:06:00,98.163,98.19,98.163,98.175,40159978.0
2006-01-11 15:07:00,98.175,98.195,98.165,98.185,24451674.0
2006-01-11 15:08:00,98.185,98.205,98.175,98.175,128631211.0
2006-01-11 15:09:00,98.175,98.184,98.128,98.17,131615350.0
2006-01-11 15:10:00,98.16,98.197,98.125,98.125,48347966.0
2006-01-11 15:11:00,98.163,98.205,98.163,98.18,51059868.0
2006-01-11 15:12:00,98.177,98.195,98.175,98.175,16218764.0
2006-01-11 15:13:00,98.175,98.203,98.175,98.18,11883924.0
2006-01-11 15:14:00,98.182,98.23,98.18,98.23,34295479.0
2006-01-11 15:15:00,98.245,98.245,98.213,98.213,37835690.0
2006-01-11 15:16:00,98.225,98.225,98.205,98.215,87766307.0
2006-01-11 15:17:00,98.215,98.23,98.183,98.215,38179288.0
2006-01-11 15:18:00,98.215,98.24,98.215,98.24,136640932.0
2006-01-11 15:19:00,98.24,98.285,98.24,98.285,116567194.0
2006-01-11 15:20:00,98.28,98.32,98.27,98.29,91346054.0
2006-01-11 15:21:00,98.29,98.29,98.267,98.267,194435590.0
2006-01-11 15:22:00,98.27,98.28,98.267,98.273,60031791.0
2006-01-11 15:23:00,98.285,98.295,98.26,98.295,10544666.0
2006-01-11 15:24:00,98.3,98.305,98.273,98.295,220710826.0
2006-01-11 15:25:00,98.29,98.3,98.277,98.288,33633733.0
2006-01-11 15:26:00,98.285,98.306,98.285,98.305,17085573.0
2006-01-11 15:27:00,98.297,98.327,98.283,98.32,107236238.0
2006-01-11 15:28:00,98.325,98.33,98.304,98.305,87665461.0
2006-01-11 15:29:00,98.31,98.335,98.31,98.318,42943492.0
2006-01-11 15:30:00,98.33,98.34,98.315,98.325,130331666.0
2006-01-11 15:31:00,98.318,98.343,98.314,98.33,9718697.0
2006-01-11 15:32:00,98.33,98.33,98.295,98.295,10210886.0
2006-01-11 15:33:00,98.295,98.311,98.295,98.303,10637409.0
2006-01-11 15:34:00,98.305,98.323,98.298,98.3,179020064.0
2006-01-11 15:35:00,98.3,98.312,98.28,98.285,20332344.0
2006-01-11 15:36:00,98.285,98.3,98.27,98.3,329657565.0
2006-01-11 15:37:00,98.295,98.33,98.29,98.305,38639138.0
2006-01-11 15:38:00,98.31,98.333,98.31,98.33,8199435.0
2006-01-11 15:39:00,98.32,98.375,98.31,98.36,77779265.0
2006-01-11 15:40:00,98.353,98.353,98.34,98.34,112286328.0
2006-01-11 15:41:00,98.34,98.36,98.313,98.34,24573633.0
2006-01-11 15:42:00,98.333,98.343,98.303,98.323,20216483.0
2006-01-11 15:43:00,98.323,98.375,98.323,98.353,32621184.0
2006-01-11 15:44:00,98.355,98.385,98.335,98.335,64065919.0
2006-01-11 15:45:00,98.38,98.38,98.35,98.36,30236917.0
2006-01-11 15:46:00,98.355,98.362,98.342,98.342,112653872.0
2006-01-11 15:47:00,98.32,98.37,98.32,98.34,569094255.0
2006-01-11 15:48:00,98.34,98.35,98.328,98.35,121691665.0
2006-01-11 15:49:00,98.352,98.415,98.352,98.4,43096813.0
2006-01-11 15:50:00,98.41,98.47,98.41,98.45,90615844.0
2006-01-11 15:51:00,98.455,98.475,98.455,98.46,109364910.0
2006-01-11 15:52:00,98.465,98.48,98.428,98.47,30159364.0
2006-01-11 15:53:00,98.46,98.48,98.452,98.452,20771066.0
2006-01-11 15:54:00,98.455,98.49,98.452,98.452,157858305.0
2006-01-11 15:55:00,98.46,98.465,98.43,98.465,32680470.0
2006-01-11 15:56:00,98.458,98.525,98.445,98.525,17903908.0
2006-01-11 15:57:00,98.53,98.575,98.53,98.575,69146181.0
2006-01-11 15:58:00,98.575,98.585,98.535,98.55,47318801.0
2006-01-11 15:59:00,98.54,98.545,98.525,98.525,139496991.0
2006-01-11 16:00:00,98.52,98.535,98.505,98.53,17293101.0
2006-01-11 16:01:00,98.528,98.53,98.519,98.53,58766570.0
2006-01-11 16:02:00,98.52,98.526,98.5,98.517,37426073.0
2006-01-11 16:03:00,98.517,98.527,98.485,98.51,30971811.0
2006-01-11 16:04:00,98.517,98.517,98.428,98.462,98003665.0
2006-01-11 16:05:00,98.46,98.475,98.46,98.46,73299418.0
2006-01-11 16:06:00,98.47,98.485,98.47,98.47,16616686.0
2006-01-11 16:07:00,98.467,98.505,98.467,98.5,9074439.0
2006-01-11 16:08:00,98.495,98.495,98.48,98.48,79093739.0
2006-01-11 16:09:00,98.475,98.495,98.46,98.46,177584268.0
2006-01-11 16:10:00,98.458,98.485,98.45,98.485,19325995.0
2006-01-11 16:11:00,98.49,98.497,98.48,98.49,16057282.0
2006-01-11 16:12:00,98.482,98.585,98.482,98.585,121347190.0
2006-01-11 16:13:00,98.585,98.62,98.538,98.575,64330391.0
2006-01-11 16:14:00,98.575,98.575,98.515,98.535,196310534.0
2006-01-11 16:15:00,98.53,98.535,98.51,98.515,52718874.0
2006-01-11 16:16:00,98.515,98.545,98.497,98.535,113517638.0
2006-01-11 16:17:00,98.535,98.6,98.535,98.555,135806387.0
2006-01-11 16:18:00,98.56,98.577,98.55,98.565,26652513.0
2006-01-11 16:19:00,98.575,98.575,98.515,98.55,39306685.0
2006-01-11 16:20:00,98.545,98.55,98.465,98.468,26589192.0
2006-01-11 16:21:00,98.488,98.494,98.48,98.49,32215961.0
2006-01-11 16:22:00,98.5,98.52,98.483,98.483,66352854.0
2006-01-11 16:23:00,98.485,98.506,98.475,98.49,28529745.0
2006-01-11 16:24:00,98.482,98.495,98.447,98.465,117329638.0
2006-01-11 16:25:00,98.463,98.482,98.455,98.462,78388081.0
2006-01-11 16:26:00,98.465,98.48,98.455,98.48,28488005.0
2006-01-11 16:27:00,98.472,98.505,98.45,98.47,31406802.0
2006-01-11 16:28:00,98.478,98.485,98.42,98.42,53800359.0
2006-01-11 16:29:00,98.43,98.43,98.373,98.373,35085155.0
2006-01-11 16:30:00,98.38,98.405,98.363,98.405,135196547.0
2006-01-11 16:31:00,98.4,98.43,98.365,98.417,103433774.0
2006-01-11 16:32:00,98.415,98.42,98.39,98.42,47127900.0
2006-01-11 16:33:00,98.422,98.45,98.405,98.45,21523863.0
2006-01-11 16:34:00,98.443,98.45,98.42,98.45,21886389.0
2006-01-11 16:35:00,98.45,98.537,98.44,98.463,6811916.0
2006-01-11 16:36:00,98.47,98.5,98.443,98.47,16304082.0
2006-01-11 16:37:00,98.465,98.465,98.403,98.455,115525379.0
2006-01-11 16:38:00,98.455,98.485,98.455,98.48,53225852.0
2006-01-11 16:39:00,98.475,98.475,98.45,98.46,10210308.0
2006-01-11 16:40:00,98.455,98.455,98.38,98.385,89995667.0
2006-01-11 16:41:00,98.38,98.42,98.367,98.42,108300469.0
2006-01-11 16:42:00,98.42,98.42,98.4,98.415,91176265.0
2006-01-11 16:43:00,98.42,98.46,98.405,98.405,8808780.0
2006-01-11 16:44:00,98.44,98.44,98.35,98.405,26549179.0
2006-01-11 16:45:00,98.405,98.422,98.382,98.39,56495767.0
2006-01-11 16:46:00,98.395,98.396,98.38,98.39,74685117.0
2006-01-11 16:47:00,98.38,98.445,98.38,98.44,118117257.0
2006-01-11 16:48:00,98.43,98.445,98.425,98.445,30429791.0
2006-01-11 16:49:00,98.45,98.45,98.415,98.415,235695133.0
2006-01-11 16:50:00,98.41,98.425,98.373,98.405,95968515.0
2006-01-11 16:51:00,98.402,98.405,98.342,98.405,166609106.0
2006-01-11 16:52:00,98.395,98.407,98.375,98.39,156518397.0
2006-01-11 16:53:00,98.39,98.397,98.345,98.365,61285768.0
2006-01-11 16:54:00,98.37,98.383,98.347,98.365,15341547.0
2006-01-11 16:55:00,98.37,98.375,98.345,98.355,55158431.0
2006-01-11 16:56:00,98.36,98.36,98.317,98.317,10463004.0
2006-01-11 16:57:00,98.328,98.435,98.328,98.415,88462498.0
2006-01-11 16:58:00,98.415,98.415,98.37,98.39,105857292.0
2006-01-11 16:59:00,98.39,98.409,98.39,98.395,97163341.0
2006-01-11 17:00:00,98.335,98.42,98.335,98.36,69826850.0
2006-01-11 17:01:00,98.37,98.403,98.333,98.403,111865307.0
2006-01-11 17:02:00,98.415,98.42,98.375,98.38,85490606.0
2006-01-11 17:03:00,98.385,98.41,98.37,98.41,83646389.0
2006-01-11 17:04:00,98.415,98.415,98.382,98.392,23104103.0
2006-01-11 17:05:00,98.395,98.401,98.373,98.4,250920087.0
2006-01-11 17:06:00,98.41,98.43,98.41,98.42,42206645.0
2006-01-11 17:07:00,98.415,98.415,98.383,98.383,56773735.0
2006-01-11 17:08:00,98.385,98.4,98.35,98.375,64532614.0
2006-01-11 17:09:00,98.38,98.38,98.36,98.37,41343899.0
2006-01-11 17:10:00,98.365,98.365,98.306,98.345,68703129.0
2006-01-11 17:11:00,98.35,98.363,98.346,98.353,95877509.0
2006-01-11 17:12:00,98.345,98.345,98.305,98.32,49194001.0
2006-01-11 17:13:00,98.32,98.36,98.32,98.36,43244530.0
2006-01-11 17:14:00,98.37,98.385,98.37,98.38,209367778.0
2006-01-11 17:15:00,98.38,98.385,98.353,98.353,67187343.0
2006-01-11 17:16:00,98.355,98.381,98.345,98.38,18419671.0
2006-01-11 17:17:00,98.375,98.43,98.375,98.43,31304696.0
2006-01-11 17:18:00,98.41,98.433,98.4,98.423,29066587.0
2006-01-11 17:19:00,98.417,98.46,98.408,98.413,45542671.0
2006-01-11 17:20:00,98.415,98.447,98.403,98.427,101387739.0
2006-01-11 17:21:00,98.435,98.482,98.42,98.45,27849754.0
2006-01-11 17:22:00,98.45,98.5,98.45,98.47,64180683.0
2006-01-11 17:23:00,98.488,98.488,98.44,98.47,146075144.0
2006-01-11 17:24:00,98.47,98.515,98.47,98.492,166610900.0
2006-01-11 17:25:00,98.487,98.5,98.46,98.46,72601934.0
2006-01-11 17:26:00,98.415,98.49,98.415,98.49,58924850.0
2006-01-11 17:27:00,98.485,98.5,98.44,98.5,19496431.0
2006-01-11 17:28:00,98.493,98.51,98.48,98.493,21840229.0
2006-01-11 17:29:00,98.493,98.52,98.48,98.51,30973737.0
2006-01-11 17:30:00,98.51,98.515,98.465,98.48,38110856.0
2006-01-11 17:31:00,98.485,98.488,98.46,98.48,87349952.0
2006-01-11 17:32:00,98.478,98.478,98.435,98.435,74947469.0
2006-01-11 17:33:00,98.44,98.445,98.395,98.395,102174310.0
2006-01-11 17:34:00,98.4,98.425,98.4,98.413,14559145.0
2006-01-11 17:35:00,98.407,98.418,98.4,98.4,53955971.0
2006-01-11 17:36:00,98.405,98.415,98.39,98.4,22131392.0
2006-01-11 17:37:00,98.395,98.405,98.385,98.395,135833029.0
2006-01-11 17:38:00,98.355,98.411,98.355,98.383,50620952.0
2006-01-11 17:39:00,98.385,98.395,98.37,98.39,142046379.0
2006-01-11 17:40:00,98.383,98.4,98.364,98.39,62706203.0
2006-01-11 17:41:00,98.382,98.4,98.37,98.385,54169476.0
2006-01-11 17:42:00,98.377,98.425,98.377,98.39,103798289.0
2006-01-11 17:43:00,98.388,98.397,98.37,98.385,76364279.0
2006-01-11 17:44:00,98.385,98.385,98.37,98.372,29828094.0
2006-01-11 17:45:00,98.37,98.405,98.37,98.395,74063032.0
2006-01-11 17:46:00,98.405,98.42,98.39,98.42,122308083.0
2006-01-11 17:47:00,98.425,98.443,98.425,98.437,17343477.0
2006-01-11 17:48:00,98.445,98.446,98.415,98.425,52679867.0
2006-01-11 17:49:00,98.44,98.46,98.408,98.41,81763792.0
2006-01-11 17:50:00,98.403,98.433,98.275,98.28,154394103.0
2006-01-11 17:51:00,98.295,98.33,98.245,98.308,34500619.0
2006-01-11 17:52:00,98.315,98.355,98.315,98.34,47214643.0
2006-01-11 17:53:00,98.345,98.37,98.335,98.345,38636032.0
2006-01-11 17:54:00,98.345,98.39,98.345,98.375,154740613.0
2006-01-11 17:55:00,98.38,98.382,98.31,98.31,284780048.0
2006-01-11 17:56:00,98.315,98.39,98.315,98.365,92983856.0
2006-01-11 17:57:00,98.365,98.425,98.35,98.41,9436051.0
2006-01-11 17:58:00,98.407,98.42,98.35,98.35,356509470.0
2006-01-11 17:59:00,98.36,98.39,98.318,98.352,127858901.0
2006-01-11 18:00:00,98.35,98.38,98.34,98.38,21115800.0
2006-01-11 18:01:00,98.36,98.38,98.345,98.345,33360572.0
2006-01-11 18:02:00,98.35,98.35,98.327,98.327,58038484.0
2006-01-11 18:03:00,98.333,98.349,98.332,98.345,99614397.0
2006-01-11 18:04:00,98.345,98.383,98.345,98.375,55284769.0
2006-01-11 18:05:00,98.38,98.39,98.363,98.375,51076965.0
2006-01-11 18:06:00,98.378,98.42,98.355,98.405,71278754.0
2006-01-11 18:07:00,98.41,98.41,98.364,98.39,13568779.0
2006-01-11 18:08:00,98.39,98.425,98.38,98.425,10194806.0
2006-01-11 18:09:00,98.415,98.433,98.415,98.433,38983554.0
2006-01-11 18:10:00,98.43,98.443,98.42,98.42,43389852.0
2006-01-11 18:11:00,98.42,98.426,98.41,98.422,42127191.0
2006-01-11 18:12:00,98.43,98.454,98.43,98.45,28671752.0
2006-01-11 18:13:00,98.46,98.5,98.46,98.5,42134308.0
2006-01-11 18:14:00,98.5,98.5,98.45,98.45,38049111.0
2006-01-11 18:15:00,98.495,98.503,98.45,98.49,139782740.0
2006-01-11 18:16:00,98.48,98.48,98.423,98.423,34167019.0
2006-01-11 18:17:00,98.423,98.437,98.41,98.42,59773889.0
2006-01-11 18:18:00,98.425,98.44,98.402,98.43,26384658.0
2006-01-11 18:19:00,98.425,98.436,98.415,98.425,61777856.0
2006-01-11 18:20:00,98.423,98.44,98.41,98.41,47457246.0
2006-01-11 18:21:00,98.41,98.45,98.41,98.437,117675855.0
2006-01-11 18:22:00,98.43,98.46,98.414,98.447,127306201.0
2006-01-11 18:23:00,98.445,98.445,98.43,98.43,10385360.0
2006-01-11 18:24:00,98.425,98.44,98.402,98.415,77875808.0
2006-01-11 18:25:00,98.41,98.435,98.345,98.355,43574949.0
2006-01-11 18:26:00,98.36,98.36,98.335,98.36,222632181.0
2006-01-11 18:27:00,98.355,98.42,98.345,98.42,33295149.0
2006-01-11 18:28:00,98.415,98.426,98.395,98.41,116041189.0
2006-01-11 18:29:00,98.415,98.415,98.39,98.39,18380637.0
2006-01-11 18:30:00,98.385,98.425,98.385,98.41,79538142.0
2006-01-11 18:31:00,98.415,98.428,98.415,98.415,62396478.0
2006-01-11 18:32:00,98.425,98.425,98.4,98.41,101877533.0
2006-01-11 18:33:00,98.42,98.45,98.403,98.435,55755895.0
2006-01-11 18:34:00,98.433,98.45,98.382,98.4,33627134.0
2006-01-11 18:35:00,98.4,98.4,98.325,98.338,62563467.0
2006-01-11 18:36:00,98.35,98.368,98.35,98.368,60211947.0
2006-01-11 18:37:00,98.36,98.362,98.29,98.34,39249665.0
2006-01-11 18:38:00,98.35,98.365,98.345,98.365,270052235.0
2006-01-11 18:39:00,98.365,98.374,98.345,98.355,183541290.0
2006-01-11 18:40:00,98.34,98.345,98.33,98.33,40292543.0
2006-01-11 18:41:00,98.322,98.37,98.322,98.355,122466445.0
2006-01-11 18:42:00,98.36,98.36,98.276,98.31,19346919.0
2006-01-11 18:43:00,98.305,98.36,98.305,98.36,61000098.0
2006-01-11 18:44:00,98.355,98.375,98.34,98.355,7776563.0
2006-01-11 18:45:00,98.355,98.377,98.355,98.365,59527565.0
2006-01-11 18:46:00,98.37,98.376,98.368,98.37,32226742.0
2006-01-11 18:47:00,98.358,98.403,98.358,98.403,55989424.0
2006-01-11 18:48:00,98.405,98.405,98.305,98.37,21111766.0
2006-01-11 18:49:00,98.357,98.405,98.33,98.34,114803784.0
2006-01-11 18:50:00,98.343,98.37,98.325,98.37,70711848.0
2006-01-11 18:51:00,98.357,98.39,98.35,98.39,38859735.0
2006-01-11 18:52:00,98.382,98.43,98.382,98.425,82131490.0
2006-01-11 18:53:00,98.43,98.465,98.42,98.44,151378204.0
2006-01-11 18:54:00,98.432,98.475,98.405,98.405,39498909.0
2006-01-11 18:55:00,98.403,98.409,98.365,98.405,139381321.0
2006-01-11 18:56:00,98.405,98.432,98.405,98.415,62353344.0
2006-01-11 18:57:00,98.415,98.455,98.36,98.36,39038000.0
2006-01-11 18:58:00,98.36,98.385,98.315,98.385,102020815.0
2006-01-11 18:59:00,98.372,98.396,98.342,98.375,192716627.0
2006-01-11 19:00:00,98.375,98.42,98.375,98.38,100774472.0
2006-01-11 19:01:00,98.385,98.44,98.37,98.44,76676752.0
2006-01-11 19:02:00,98.43,98.44,98.4,98.4,850548422.0
2006-01-11 19:03:00,98.41,98.44,98.41,98.44,32586720.0
2006-01-11 19:04:00,98.44,98.455,98.408,98.408,37975188.0
2006-01-11 19:05:00,98.425,98.425,98.365,98.375,80416683.0
2006-01-11 19:06:00,98.375,98.406,98.35,98.385,13115888.0
2006-01-11 19:07:00,98.38,98.385,98.332,98.332,55000027.0
2006-01-11 19:08:00,98.34,98.405,98.338,98.405,82706903.0
2006-01-11 19:09:00,98.388,98.43,98.354,98.4,28111726.0
2006-01-11 19:10:00,98.4,98.422,98.4,98.415,105654030.0
2006-01-11 19:11:00,98.415,98.455,98.4,98.45,37503339.0
2006-01-11 19:12:00,98.455,98.475,98.445,98.475,83377773.0
2006-01-11 19:13:00,98.465,98.465,98.435,98.44,106220308.0
2006-01-11 19:14:00,98.45,98.45,98.43,98.435,27038132.0
2006-01-11 19:15:00,98.435,98.437,98.43,98.437,140814614.0
2006-01-11 19:16:00,98.435,98.441,98.433,98.435,31713883.0
2006-01-11 19:17:00,98.423,98.44,98.421,98.44,104612374.0
2006-01-11 19:18:00,98.44,98.44,98.393,98.41,65059505.0
2006-01-11 19:19:00,98.41,98.428,98.4,98.42,95749766.0
2006-01-11 19:20:00,98.42,98.432,98.405,98.405,10380470.0
2006-01-11 19:21:00,98.407,98.43,98.393,98.415,24237132.0
2006-01-11 19:22:00,98.43,98.43,98.392,98.395,20897476.0
2006-01-11 19:23:00,98.4,98.445,98.395,98.445,32878573.0
2006-01-11 19:24:00,98.44,98.448,98.44,98.44,82496318.0
2006-01-11 19:25:00,98.44,98.45,98.43,98.43,110691371.0
2006-01-11 19:26:00,98.425,98.444,98.425,98.44,87948354.0
2006-01-11 19:27:00,98.44,98.455,98.4,98.4,103556110.0
2006-01-11 19:28:00,98.398,98.398,98.375,98.38,1129405205.0
2006-01-11 19:29:00,98.383,98.435,98.383,98.41,90118882.0
2006-01-11 19:30:00,98.405,98.41,98.37,98.37,89806057.0
2006-01-11 19:31:00,98.37,98.385,98.33,98.347,40679670.0
2006-01-11 19:32:00,98.34,98.34,98.32,98.32,126697980.0
2006-01-11 19:33:00,98.335,98.335,98.32,98.335,48735295.0
2006-01-11 19:34:00,98.335,98.36,98.317,98.36,133578381.0
2006-01-11 19:35:00,98.353,98.353,98.332,98.333,19900039.0
2006-01-11 19:36:00,98.335,98.349,98.324,98.333,243161127.0
2006-01-11 19:37:00,98.335,98.335,98.3,98.3,31863275.0
2006-01-11 19:38:00,98.305,98.305,98.28,98.292,266092879.0
2006-01-11 19:39:00,98.305,98.307,98.296,98.307,15865001.0
2006-01-11 19:40:00,98.31,98.325,98.31,98.325,176890028.0
2006-01-11 19:41:00,98.33,98.33,98.313,98.313,60651086.0
2006-01-11 19:42:00,98.305,98.315,98.273,98.312,87482801.0
2006-01-11 19:43:00,98.323,98.325,98.273,98.325,302534287.0
2006-01-11 19:44:00,98.317,98.363,98.317,98.363,121756448.0
2006-01-11 19:45:00,98.365,98.377,98.352,98.352,3455827.0
2006-01-11 19:46:00,98.355,98.37,98.355,98.37,151769236.0
2006-01-11 19:47:00,98.363,98.363,98.317,98.347,87771180.0
2006-01-11 19:48:00,98.353,98.373,98.323,98.36,149823405.0
2006-01-11 19:49:00,98.375,98.38,98.36,98.368,10381103.0
2006-01-11 19:50:00,98.37,98.384,98.37,98.382,278235521.0
2006-01-11 19:51:00,98.39,98.42,98.373,98.407,117555619.0
2006-01-11 19:52:00,98.41,98.46,98.41,98.417,237392854.0
2006-01-11 19:53:00,98.43,98.43,98.403,98.413,55295582.0
2006-01-11 19:54:00,98.41,98.431,98.4,98.4,32669504.0
2006-01-11 19:55:00,98.403,98.415,98.403,98.41,387909243.0
2006-01-11 19:56:00,98.408,98.418,98.386,98.393,19519610.0
2006-01-11 19:57:00,98.39,98.4,98.39,98.39,44794122.0
2006-01-11 19:58:00,98.4,98.405,98.385,98.39,49053846.0
2006-01-11 19:59:00,98.4,98.412,98.372,98.395,89980689.0
2006-01-11 20:00:00,98.405,98.41,98.375,98.41,7250566.0
2006-01-11 20:01:00,98.41,98.423,98.398,98.398,53729463.0
2006-01-11 20:02:00,98.405,98.405,98.38,98.38,100584627.0
2006-01-11 20:03:00,98.372,98.376,98.32,98.375,226738588.0
2006-01-11 20:04:00,98.38,98.385,98.365,98.38,42134763.0
2006-01-11 20:05:00,98.38,98.409,98.345,98.38,49136022.0
2006-01-11 20:06:00,98.367,98.38,98.367,98.375,32308180.0
2006-01-11 20:07:00,98.373,98.379,98.365,98.373,169557472.0
2006-01-11 20:08:00,98.375,98.38,98.367,98.37,22366375.0
2006-01-11 20:09:00,98.38,98.427,98.38,98.427,220895264.0
2006-01-11 20:10:00,98.44,98.456,98.44,98.445,109360358.0
2006-01-11 20:11:00,98.45,98.45,98.43,98.435,57146015.0
2006-01-11 20:12:00,98.44,98.46,98.44,98.46,10029940.0
2006-01-11 20:13:00,98.452,98.471,98.448,98.448,164466949.0
2006-01-11 20:14:00,98.455,98.455,98.413,98.453,61121693.0
2006-01-11 20:15:00,98.46,98.46,98.432,98.445,39864934.0
2006-01-11 20:16:00,98.445,98.46,98.43,98.433,220986628.0
2006-01-11 20:17:00,98.44,98.45,98.425,98.44,94136008.0
2006-01-11 20:18:00,98.427,98.445,98.427,98.433,132454894.0
2006-01-11 20:19:00,98.432,98.44,98.43,98.435,90520446.0
2006-01-11 20:20:00,98.433,98.45,98.432,98.45,59832050.0
2006-01-11 20:21:00,98.45,98.46,98.443,98.46,27288778.0
2006-01-11 20:22:00,98.45,98.45,98.435,98.435,27337668.0
2006-01-11 20:23:00,98.44,98.448,98.439,98.442,43314431.0
2006-01-11 20:24:00,98.445,98.505,98.445,98.475,19096769.0
2006-01-11 20:25:00,98.49,98.515,98.46,98.49,29820223.0
2006-01-11 20:26:00,98.485,98.5,98.47,98.5,65001388.0
2006-01-11 20:27:00,98.5,98.515,98.455,98.455,14783132.0
2006-01-11 20:28:00,98.495,98.55,98.495,98.54,38905590.0
2006-01-11 20:29:00,98.545,98.548,98.53,98.532,18830055.0
2006-01-11 20:30:00,98.54,98.545,98.53,98.545,13175297.0
2006-01-11 20:31:00,98.545,98.55,98.535,98.55,58273306.0
2006-01-11 20:32:00,98.55,98.557,98.535,98.54,220374210.0
2006-01-11 20:33:00,98.545,98.564,98.53,98.55,24264428.0
2006-01-11 20:34:00,98.555,98.555,98.51,98.51,74680498.0
2006-01-11 20:35:00,98.51,98.53,98.49,98.505,170375357.0
2006-01-11 20:36:00,98.51,98.515,98.49,98.5,130327447.0
2006-01-11 20:37:00,98.51,98.515,98.495,98.505,110042693.0
2006-01-11 20:38:00,98.515,98.519,98.475,98.507,18314219.0
2006-01-11 20:39:00,98.51,98.521,98.51,98.51,86315388.0
2006-01-11 20:40:00,98.525,98.525,98.5,98.51,11996625.0
2006-01-11 20:41:00,98.515,98.515,98.5,98.503,26359998.0
2006-01-11 20:42:00,98.505,98.505,98.497,98.5,351548432.0
2006-01-11 20:43:00,98.5,98.5,98.49,98.5,58598157.0
2006-01-11 20:44:00,98.5,98.505,98.48,98.505,106906142.0
2006-01-11 20:45:00,98.495,98.53,98.495,98.52,104276419.0
2006-01-11 20:46:00,98.525,98.525,98.503,98.507,85000638.0
2006-01-11 20:47:00,98.505,98.523,98.5,98.52,245711370.0
2006-01-11 20:48:00,98.517,98.54,98.517,98.525,47941375.0
2006-01-11 20:49:00,98.535,98.54,98.515,98.525,53314407.0
2006-01-11 20:50:00,98.535,98.54,98.502,98.54,73036203.0
2006-01-11 20:51:00,98.54,98.54,98.51,98.525,42359041.0
2006-01-11 20:52:00,98.523,98.535,98.52,98.53,114154156.0
2006-01-11 20:53:00,98.53,98.53,98.485,98.5,11967283.0
2006-01-11 20:54:00,98.5,98.515,98.5,98.515,210866131.0
2006-01-11 20:55:00,98.51,98.525,98.5,98.5,25489585.0
2006-01-11 20:56:00,98.49,98.52,98.49,98.52,129051002.0
2006-01-11 20:57:00,98.525,98.525,98.51,98.51,14275970.0
2006-01-11 20:58:00,98.51,98.521,98.5,98.5,226797702.0
2006-01-11 20:59:00,98.495,98.495,98.485,98.485,43997918.0
2006-01-11 21:00:00,98.5,98.5,98.48,98.498,50421606.0
2006-01-11 21:01:00,98.49,98.542,98.455,98.542,8950574.0
2006-01-11 21:02:00,98.537,98.548,98.537,98.537,120782423.0
2006-01-11 21:03:00,98.545,98.545,98.515,98.525,1513728.0
2006-01-11 21:04:00,98.525,98.525,98.5,98.5,59979937.0
2006-01-11 21:05:00,98.493,98.52,98.453,98.497,50839170.0
2006-01-11 21:06:00,98.503,98.525,98.503,98.512,69666160.0
2006-01-11 21:07:00,98.515,98.522,98.505,98.512,71839731.0
2006-01-11 21:08:00,98.525,98.525,98.492,98.495,43728170.0
2006-01-11 21:09:00,98.5,98.51,98.495,98.51,99414279.0
2006-01-11 21:10:00,98.505,98.52,98.49,98.49,49955383.0
2006-01-11 21:11:00,98.493,98.51,98.491,98.495,28820387.0
2006-01-11 21:12:00,98.497,98.497,98.45,98.45,51210380.0
2006-01-11 21:13:00,98.45,98.48,98.45,98.475,21583223.0
2006-01-11 21:14:00,98.463,98.467,98.452,98.467,35050833.0
2006-01-11 21:15:00,98.47,98.47,98.431,98.47,128709803.0
2006-01-11 21:16:00,98.475,98.48,98.467,98.467,97805846.0
2006-01-11 21:17:00,98.485,98.485,98.458,98.465,70383637.0
2006-01-11 21:18:00,98.465,98.489,98.465,98.468,123066160.0
2006-01-11 21:19:00,98.47,98.482,98.46,98.46,34979582.0
2006-01-11 21:20:00,98.475,98.49,98.475,98.49,347794631.0
2006-01-11 21:21:00,98.495,98.545,98.495,98.53,93894350.0
2006-01-11 21:22:00,98.533,98.585,98.533,98.585,158673839.0
2006-01-11 21:23:00,98.583,98.617,98.583,98.59,33267142.0
2006-01-11 21:24:00,98.59,98.6,98.58,98.58,163200781.0
2006-01-11 21:25:00,98.58,98.58,98.56,98.56,140846671.0
2006-01-11 21:26:00,98.55,98.563,98.54,98.54,14916532.0
2006-01-11 21:27:00,98.55,98.56,98.523,98.523,19345987.0
2006-01-11 21:28:00,98.525,98.527,98.507,98.527,331722020.0
2006-01-11 21:29:00,98.523,98.523,98.493,98.493,229835451.0
2006-01-11 21:30:00,98.49,98.53,98.49,98.515,54787745.0
2006-01-11 21:31:00,98.515,98.524,98.515,98.517,40125805.0
2006-01-11 21:32:00,98.525,98.565,98.525,98.565,196859245.0
2006-01-11 21:33:00,98.56,98.56,98.54,98.55,824835968.0
2006-01-11 21:34:00,98.56,98.56,98.543,98.545,65805414.0
2006-01-11 21:35:00,98.535,98.555,98.535,98.555,10138312.0
2006-01-11 21:36:00,98.55,98.55,98.52,98.55,76418361.0
2006-01-11 21:37:00,98.538,98.555,98.528,98.538,38086965.0
2006-01-11 21:38:00,98.545,98.545,98.525,98.525,106958108.0
2006-01-11 21:39:00,98.517,98.528,98.485,98.505,54254094.0
2006-01-11 21:40:00,98.51,98.51,98.475,98.492,23980961.0
2006-01-11 21:41:00,98.5,98.516,98.49,98.507,62082848.0
2006-01-11 21:42:00,98.515,98.515,98.493,98.5,28260161.0
2006-01-11 21:43:00,98.493,98.5,98.485,98.5,22056783.0
2006-01-11 21:44:00,98.495,98.53,98.495,98.53,71332568.0
2006-01-11 21:45:00,98.53,98.54,98.513,98.513,12408800.0
2006-01-11 21:46:00,98.51,98.522,98.475,98.475,123573286.0
2006-01-11 21:47:00,98.53,98.53,98.509,98.53,93871769.0
2006-01-11 21:48:00,98.523,98.523,98.488,98.488,70552989.0
2006-01-11 21:49:00,98.505,98.51,98.48,98.48,79253426.0
2006-01-11 21:50:00,98.49,98.498,98.47,98.475,22870035.0
2006-01-11 21:51:00,98.475,98.493,98.437,98.475,36068240.0
2006-01-11 21:52:00,98.475,98.492,98.472,98.48,96545315.0
2006-01-11 21:53:00,98.478,98.492,98.478,98.485,180838772.0
2006-01-11 21:54:00,98.473,98.497,98.47,98.497,61809116.0
2006-01-11 21:55:00,98.5,98.5,98.48,98.48,14278403.0
2006-01-11 21:56:00,98.47,98.48,98.47,98.48,191477399.0
2006-01-11 21:57:00,98.48,98.502,98.48,98.495,47165361.0
2006-01-11 21:58:00,98.5,98.5,98.474,98.475,27048739.0
2006-01-11 21:59:00,98.48,98.482,98.47,98.47,6457298.0
2006-01-11 22:00:00,98.463,98.463,98.448,98.453,178026662.0
2006-01-11 22:01:00,98.455,98.46,98.448,98.453,23377528.0
2006-01-11 22:02:00,98.45,98.468,98.45,98.45,18873259.0
2006-01-11 22:03:00,98.45,98.46,98.41,98.42,37409798.0
2006-01-11 22:04:00,98.43,98.444,98.429,98.443,51296785.0
2006-01-11 22:05:00,98.455,98.455,98.435,98.45,264560818.0
2006-01-11 22:06:00,98.453,98.465,98.445,98.445,56443752.0
2006-01-11 22:07:00,98.445,98.47,98.437,98.47,39919863.0
2006-01-11 22:08:00,98.457,98.485,98.457,98.465,39106109.0
2006-01-11 22:09:00,98.465,98.48,98.455,98.48,92112606.0
2006-01-11 22:10:00,98.49,98.49,98.455,98.455,135405344.0
2006-01-11 22:11:00,98.465,98.47,98.42,98.42,49068513.0
2006-01-11 22:12:00,98.455,98.455,98.445,98.45,43423522.0
2006-01-11 22:13:00,98.445,98.445,98.425,98.425,126004165.0
2006-01-11 22:14:00,98.415,98.445,98.415,98.445,31214460.0
2006-01-11 22:15:00,98.445,98.45,98.442,98.445,66175647.0
2006-01-11 22:16:00,98.445,98.445,98.403,98.443,79462560.0
2006-01-11 22:17:00,98.44,98.449,98.435,98.435,55992710.0
2006-01-11 22:18:00,98.44,98.455,98.436,98.455,121362622.0
2006-01-11 22:19:00,98.45,98.45,98.437,98.44,95310221.0
2006-01-11 22:20:00,98.432,98.45,98.427,98.435,84934809.0
2006-01-11 22:21:00,98.44,98.475,98.44,98.475,38540951.0
2006-01-11 22:22:00,98.485,98.495,98.47,98.495,30699791.0
2006-01-11 22:23:00,98.49,98.515,98.49,98.505,103334614.0
2006-01-11 22:24:00,98.51,98.53,98.51,98.51,82620313.0
2006-01-11 22:25:00,98.51,98.52,98.505,98.505,7880223.0
2006-01-11 22:26:00,98.515,98.515,98.48,98.505,348889053.0
2006-01-11 22:27:00,98.503,98.51,98.5,98.51,64179195.0
2006-01-11 22:28:00,98.503,98.51,98.49,98.5,121410782.0
2006-01-11 22:29:00,98.51,98.51,98.449,98.505,219911263.0
2006-01-11 22:30:00,98.51,98.51,98.485,98.503,100838172.0
2006-01-11 22:31:00,98.5,98.525,98.5,98.515,191303964.0
2006-01-11 22:32:00,98.515,98.52,98.495,98.52,72533238.0
2006-01-11 22:33:00,98.512,98.528,98.51,98.51,70983850.0
2006-01-11 22:34:00,98.52,98.538,98.5,98.5,31241985.0
2006-01-11 22:35:00,98.52,98.523,98.515,98.523,121775580.0
2006-01-11 22:36:00,98.523,98.544,98.523,98.54,104741012.0
2006-01-11 22:37:00,98.54,98.54,98.515,98.517,99111016.0
2006-01-11 22:38:00,98.515,98.52,98.51,98.512,19065051.0
2006-01-11 22:39:00,98.52,98.52,98.49,98.52,6160388.0
2006-01-11 22:40:00,98.51,98.525,98.51,98.525,147485979.0
2006-01-11 22:41:00,98.52,98.534,98.515,98.515,90054834.0
2006-01-11 22:42:00,98.512,98.512,98.495,98.495,59400981.0
2006-01-11 22:43:00,98.497,98.497,98.48,98.495,24500940.0
2006-01-11 22:44:00,98.497,98.51,98.494,98.51,158928193.0
2006-01-11 22:45:00,98.5,98.517,98.455,98.5,28520625.0
2006-01-11 22:46:00,98.498,98.515,98.498,98.5,44795158.0
2006-01-11 22:47:00,98.505,98.519,98.46,98.503,15629933.0
2006-01-11 22:48:00,98.51,98.52,98.505,98.52,48028767.0
2006-01-11 22:49:00,98.515,98.528,98.513,98.513,115265985.0
2006-01-11 22:50:00,98.52,98.532,98.513,98.513,78833970.0
2006-01-11 22:51:00,98.515,98.525,98.51,98.51,8143333.0
2006-01-11 22:52:00,98.515,98.524,98.513,98.515,210650595.0
2006-01-11 22:53:00,98.51,98.529,98.51,98.513,55085937.0
2006-01-11 22:54:00,98.52,98.525,98.507,98.52,86309671.0
2006-01-11 22:55:00,98.52,98.52,98.51,98.515,116035131.0
2006-01-11 22:56:00,98.51,98.52,98.51,98.513,33033541.0
2006-01-11 22:57:00,98.505,98.509,98.485,98.5,162969773.0
2006-01-11 22:58:00,98.5,98.5,98.485,98.493,69687900.0
2006-01-11 22:59:00,98.495,98.51,98.495,98.51,63932224.0
2006-01-11 23:00:00,98.505,98.505,98.497,98.505,218820258.0
2006-01-11 23:01:00,98.505,98.51,98.503,98.505,111486969.0
2006-01-11 23:02:00,98.508,98.508,98.491,98.505,45949385.0
2006-01-11 23:03:00,98.5,98.5,98.495,98.495,12569376.0
2006-01-11 23:04:00,98.495,98.51,98.493,98.51,133344364.0
2006-01-11 23:05:00,98.505,98.51,98.503,98.51,84372736.0
2006-01-11 23:06:00,98.505,98.505,98.49,98.49,77455440.0
2006-01-11 23:07:00,98.503,98.503,98.478,98.49,25976220.0
2006-01-11 23:08:00,98.482,98.5,98.477,98.498,42758504.0
2006-01-11 23:09:00,98.495,98.51,98.486,98.49,50655098.0
2006-01-11 23:10:00,98.485,98.495,98.483,98.483,262442993.0
2006-01-11 23:11:00,98.49,98.49,98.477,98.49,114352598.0
2006-01-11 23:12:00,98.485,98.49,98.482,98.49,255717229.0
2006-01-11 23:13:00,98.485,98.49,98.477,98.485,214057215.0
2006-01-11 23:14:00,98.49,98.49,98.467,98.467,70468757.0
2006-01-11 23:15:00,98.475,98.49,98.474,98.49,5273790.0
2006-01-11 23:16:00,98.485,98.486,98.465,98.465,21542276.0
2006-01-11 23:17:00,98.475,98.479,98.47,98.47,26555502.0
2006-01-11 23:18:00,98.46,98.475,98.46,98.465,41395398.0
2006-01-11 23:19:00,98.467,98.47,98.455,98.47,48832458.0
2006-01-11 23:20:00,98.47,98.475,98.462,98.475,15532943.0
2006-01-11 23:21:00,98.457,98.489,98.457,98.485,119578626.0
2006-01-11 23:22:00,98.482,98.49,98.477,98.48,223593028.0
2006-01-11 23:23:00,98.485,98.515,98.485,98.505,147743107.0
2006-01-11 23:24:00,98.495,98.505,98.49,98.5,87355802.0
2006-01-11 23:25:00,98.487,98.504,98.485,98.485,144820177.0
2006-01-11 23:26:00,98.473,98.48,98.47,98.47,35677985.0
2006-01-11 23:27:00,98.48,98.485,98.47,98.48,12417149.0
2006-01-11 23:28:00,98.472,98.495,98.466,98.495,74384022.0
2006-01-11 23:29:00,98.49,98.495,98.478,98.495,21657843.0
2006-01-11 23:30:00,98.483,98.494,98.463,98.473,245493697.0
2006-01-11 23:31:00,98.473,98.504,98.47,98.47,29095502.0
2006-01-11 23:32:00,98.495,98.495,98.467,98.467,45295219.0
2006-01-11 23:33:00,98.48,98.48,98.455,98.455,64255623.0
2006-01-11 23:34:00,98.46,98.465,98.45,98.465,11442642.0
2006-01-11 23:35:00,98.415,98.466,98.415,98.445,33310438.0
2006-01-11 23:36:00,98.49,98.495,98.48,98.485,171660725.0
2006-01-11 23:37:00,98.488,98.488,98.46,98.46,23039833.0
2006-01-11 23:38:00,98.46,98.466,98.44,98.44,21081159.0
2006-01-11 23:39:00,98.45,98.45,98.445,98.445,17990167.0
2006-01-11 23:40:00,98.442,98.453,98.442,98.445,22898377.0
2006-01-11 23:41:00,98.435,98.44,98.432,98.435,56828372.0
2006-01-11 23:42:00,98.44,98.44,98.41,98.44,36698343.0
2006-01-11 23:43:00,98.44,98.44,98.43,98.435,29574422.0
2006-01-11 23:44:00,98.44,98.46,98.44,98.445,15830147.0
2006-01-11 23:45:00,98.445,98.455,98.44,98.443,174481895.0
2006-01-11 23:46:00,98.445,98.472,98.442,98.46,123929424.0
2006-01-11 23:47:00,98.45,98.475,98.45,98.475,130212296.0
2006-01-11 23:48:00,98.48,98.48,98.418,98.465,26461945.0
2006-01-11 23:49:00,98.47,98.47,98.46,98.46,40262754.0
2006-01-11 23:50:00,98.47,98.475,98.455,98.475,116446389.0
2006-01-11 23:51:00,98.47,98.47,98.458,98.465,97765173.0
2006-01-11 23:52:00,98.465,98.52,98.465,98.495,146368451.0
2006-01-11 23:53:00,98.51,98.515,98.5,98.515,150921759.0
2006-01-11 23:54:00,98.525,98.525,98.51,98.51,43654508.0
2006-01-11 23:55:00,98.497,98.511,98.47,98.47,26130386.0
2006-01-11 23:56:00,98.48,98.48,98.47,98.475,4485142.0
2006-01-11 23:57:00,98.475,98.486,98.458,98.458,116504081.0
2006-01-11 23:58:00,98.46,98.471,98.455,98.46,45631523.0
2006-01-11 23:59:00,98.46,98.46,98.455,98.455,23151186.0
2006-01-12 00:00:00,98.46,98.46,98.445,98.46,43375306.0
2006-01-12 00:30:00,98.465,98.587,98.465,98.587,262276220.0
2006-01-12 00:31:00,98.583,98.583,98.555,98.555,45683009.0
2006-01-12 00:32:00,98.555,98.555,98.517,98.517,95169050.0
2006-01-12 00:33:00,98.522,98.55,98.48,98.48,18546768.0
2006-01-12 00:34:00,98.425,98.485,98.425,98.455,84417032.0
2006-01-12 00:35:00,98.447,98.48,98.447,98.47,56750022.0
2006-01-12 00:36:00,98.465,98.495,98.46,98.495,36397375.0
2006-01-12 00:37:00,98.485,98.5,98.47,98.478,13762433.0
2006-01-12 00:38:00,98.47,98.483,98.47,98.477,106887582.0
2006-01-12 00:39:00,98.49,98.515,98.486,98.515,51638638.0
2006-01-12 00:40:00,98.505,98.514,98.49,98.51,17231365.0
2006-01-12 00:41:00,98.5,98.5,98.488,98.498,82973604.0
2006-01-12 00:42:00,98.505,98.54,98.505,98.54,134456091.0
2006-01-12 00:43:00,98.535,98.57,98.535,98.57,56060553.0
2006-01-12 00:44:00,98.565,98.565,98.547,98.547,29854720.0
2006-01-12 00:45:00,98.555,98.568,98.555,98.558,186697800.0
2006-01-12 00:46:00,98.57,98.577,98.524,98.57,39287512.0
2006-01-12 00:47:00,98.515,98.59,98.515,98.56,61632594.0
2006-01-12 00:48:00,98.575,98.575,98.555,98.57,41601102.0
2006-01-12 00:49:00,98.567,98.567,98.54,98.54,53547374.0
2006-01-12 00:50:00,98.535,98.535,98.52,98.525,24917471.0
2006-01-12 00:51:00,98.525,98.54,98.515,98.515,115834373.0
2006-01-12 00:52:00,98.5,98.5,98.458,98.458,73009812.0
2006-01-12 00:53:00,98.465,98.496,98.463,98.49,81109237.0
2006-01-12 00:54:00,98.485,98.49,98.478,98.49,101016432.0
2006-01-12 00:55:00,98.485,98.485,98.46,98.46,302855184.0
2006-01-12 00:56:00,98.463,98.494,98.463,98.47,19970821.0
2006-01-12 00:57:00,98.498,98.5,98.487,98.5,39628219.0
2006-01-12 00:58:00,98.5,98.5,98.487,98.495,30664135.0
2006-01-12 00:59:00,98.505,98.505,98.48,98.48,6472766.0
2006-01-12 01:00:00,98.475,98.48,98.467,98.477,95005006.0
2006-01-12 01:01:00,98.468,98.488,98.436,98.485,52122411.0
2006-01-12 01:02:00,98.48,98.54,98.48,98.54,47523598.0
2006-01-12 01:03:00,98.53,98.545,98.53,98.54,31267420.0
2006-01-12 01:04:00,98.53,98.54,98.528,98.54,73592078.0
2006-01-12 01:05:00,98.535,98.545,98.53,98.53,24293023.0
2006-01-12 01:06:00,98.54,98.54,98.525,98.533,19728056.0
2006-01-12 01:07:00,98.54,98.54,98.49,98.49,43064607.0
2006-01-12 01:08:00,98.485,98.511,98.485,98.49,9059558.0
2006-01-12 01:09:00,98.495,98.5,98.485,98.5,34551016.0
2006-01-12 01:10:00,98.505,98.51,98.48,98.51,86747142.0
2006-01-12 01:11:00,98.515,98.523,98.513,98.513,99536518.0
2006-01-12 01:12:00,98.512,98.544,98.512,98.515,24618250.0
2006-01-12 01:13:00,98.505,98.525,98.505,98.515,60633270.0
2006-01-12 01:14:00,98.51,98.525,98.51,98.515,48538377.0
2006-01-12 01:15:00,98.52,98.52,98.512,98.515,26510184.0
2006-01-12 01:16:00,98.525,98.525,98.445,98.445,106971430.0
2006-01-12 01:17:00,98.495,98.507,98.495,98.507,111318837.0
2006-01-12 01:18:00,98.515,98.515,98.497,98.5,17605031.0
2006-01-12 01:19:00,98.505,98.51,98.505,98.505,185704771.0
2006-01-12 01:20:00,98.5,98.5,98.48,98.48,60500610.0
2006-01-12 01:21:00,98.48,98.495,98.463,98.495,82062334.0
2006-01-12 01:22:00,98.495,98.495,98.485,98.495,117035858.0
2006-01-12 01:23:00,98.495,98.495,98.434,98.473,16047391.0
2006-01-12 01:24:00,98.477,98.477,98.455,98.455,11770868.0
2006-01-12 01:25:00,98.435,98.47,98.435,98.47,44183611.0
2006-01-12 01:26:00,98.463,98.495,98.457,98.48,23177828.0
2006-01-12 01:27:00,98.48,98.48,98.47,98.47,55956983.0
2006-01-12 01:28:00,98.475,98.48,98.465,98.465,174538863.0
2006-01-12 01:29:00,98.472,98.48,98.47,98.472,33620686.0
2006-01-12 01:30:00,98.472,98.493,98.472,98.493,329325349.0
2006-01-12 01:31:00,98.5,98.5,98.48,98.485,73376542.0
2006-01-12 01:32:00,98.483,98.515,98.483,98.515,24614251.0
2006-01-12 01:33:00,98.525,98.525,98.467,98.505,28593683.0
2006-01-12 01:34:00,98.493,98.5,98.487,98.49,146163856.0
2006-01-12 01:35:00,98.487,98.515,98.487,98.515,107173317.0
2006-01-12 01:36:00,98.51,98.545,98.5,98.515,36515934.0
2006-01-12 01:37:00,98.525,98.535,98.524,98.53,108478393.0
2006-01-12 01:38:00,98.515,98.529,98.495,98.507,17381863.0
2006-01-12 01:39:00,98.505,98.52,98.503,98.52,36519961.0
2006-01-12 01:40:00,98.515,98.542,98.515,98.54,106580633.0
2006-01-12 01:41:00,98.533,98.557,98.513,98.535,222607246.0
2006-01-12 01:42:00,98.54,98.54,98.53,98.54,50994357.0
2006-01-12 01:43:00,98.535,98.545,98.528,98.528,78533075.0
2006-01-12 01:44:00,98.535,98.54,98.53,98.535,49554266.0
2006-01-12 01:45:00,98.54,98.56,98.537,98.56,22505616.0
2006-01-12 01:46:00,98.555,98.565,98.54,98.54,46393083.0
2006-01-12 01:47:00,98.538,98.555,98.536,98.555,90027927.0
2006-01-12 01:48:00,98.555,98.56,98.552,98.555,49703620.0
2006-01-12 01:49:00,98.56,98.57,98.56,98.57,69797709.0
2006-01-12 01:50:00,98.56,98.58,98.56,98.58,74198267.0
2006-01-12 01:51:00,98.59,98.595,98.58,98.585,54894801.0
2006-01-12 01:52:00,98.59,98.595,98.545,98.583,45434908.0
2006-01-12 01:53:00,98.58,98.607,98.58,98.595,79698717.0
2006-01-12 01:54:00,98.61,98.63,98.603,98.625,7070937.0
2006-01-12 01:55:00,98.62,98.62,98.593,98.6,137353480.0
2006-01-12 01:56:00,98.61,98.62,98.61,98.615,204755527.0
2006-01-12 01:57:00,98.615,98.627,98.615,98.62,96582205.0
2006-01-12 01:58:00,98.608,98.62,98.608,98.62,27890994.0
2006-01-12 01:59:00,98.615,98.625,98.61,98.615,10632341.0
2006-01-12 02:00:00,98.615,98.635,98.61,98.615,11403197.0
2006-01-12 02:01:00,98.62,98.62,98.608,98.608,29514277.0
2006-01-12 02:02:00,98.62,98.62,98.585,98.585,104821147.0
2006-01-12 02:03:00,98.585,98.585,98.57,98.57,202028141.0
2006-01-12 02:04:00,98.56,98.6,98.56,98.6,127061503.0
2006-01-12 02:05:00,98.605,98.605,98.57,98.57,7254475.0
2006-01-12 02:06:00,98.565,98.596,98.565,98.59,77663921.0
2006-01-12 02:07:00,98.593,98.609,98.551,98.6,43296083.0
2006-01-12 02:08:00,98.595,98.621,98.595,98.62,51607406.0
2006-01-12 02:09:00,98.61,98.61,98.55,98.55,74631132.0
2006-01-12 02:10:00,98.555,98.61,98.555,98.6,66907313.0
2006-01-12 02:11:00,98.595,98.598,98.582,98.595,53855908.0
2006-01-12 02:12:00,98.595,98.598,98.565,98.598,91454617.0
2006-01-12 02:13:00,98.6,98.612,98.597,98.605,48891435.0
2006-01-12 02:14:00,98.61,98.62,98.602,98.62,21181756.0
2006-01-12 02:15:00,98.615,98.64,98.564,98.565,46399125.0
2006-01-12 02:16:00,98.558,98.6,98.545,98.585,85380599.0
2006-01-12 02:17:00,98.6,98.655,98.6,98.65,55182728.0
2006-01-12 02:18:00,98.645,98.655,98.643,98.643,210006836.0
2006-01-12 02:19:00,98.65,98.65,98.635,98.645,112095747.0
2006-01-12 02:20:00,98.65,98.655,98.64,98.645,38397603.0
2006-01-12 02:21:00,98.647,98.656,98.645,98.645,16748761.0
2006-01-12 02:22:00,98.66,98.66,98.637,98.655,109629504.0
2006-01-12 02:23:00,98.645,98.66,98.645,98.65,35185907.0
2006-01-12 02:24:00,98.655,98.669,98.637,98.637,111106482.0
2006-01-12 02:25:00,98.64,98.65,98.637,98.643,160144466.0
2006-01-12 02:26:00,98.655,98.675,98.647,98.675,26001350.0
2006-01-12 02:27:00,98.665,98.673,98.65,98.673,26444188.0
2006-01-12 02:28:00,98.675,98.685,98.673,98.68,77483151.0
2006-01-12 02:29:00,98.673,98.673,98.65,98.652,327589124.0
2006-01-12 02:30:00,98.652,98.652,98.64,98.652,32625606.0
2006-01-12 02:31:00,98.645,98.66,98.645,98.655,177683863.0
2006-01-12 02:32:00,98.65,98.66,98.65,98.66,53353340.0
2006-01-12 02:33:00,98.66,98.665,98.645,98.653,21635237.0
2006-01-12 02:34:00,98.66,98.66,98.585,98.585,42236509.0
2006-01-12 02:35:00,98.605,98.615,98.597,98.597,11300757.0
2006-01-12 02:36:00,98.593,98.593,98.531,98.555,17403092.0
2006-01-12 02:37:00,98.555,98.595,98.555,98.595,112556121.0
2006-01-12 02:38:00,98.595,98.595,98.556,98.59,78147159.0
2006-01-12 02:39:00,98.59,98.59,98.573,98.58,63617889.0
2006-01-12 02:40:00,98.585,98.608,98.585,98.605,174518156.0
2006-01-12 02:41:00,98.6,98.615,98.597,98.615,17281860.0
2006-01-12 02:42:00,98.607,98.607,98.585,98.585,103072995.0
2006-01-12 02:43:00,98.535,98.6,98.535,98.595,98473194.0
2006-01-12 02:44:00,98.585,98.592,98.57,98.57,27551634.0
2006-01-12 02:45:00,98.565,98.595,98.555,98.57,44596086.0
2006-01-12 02:46:00,98.575,98.582,98.565,98.565,61656771.0
2006-01-12 02:47:00,98.575,98.59,98.572,98.572,24343171.0
2006-01-12 02:48:00,98.573,98.595,98.573,98.595,94258065.0
2006-01-12 02:49:00,98.59,98.594,98.572,98.575,88175587.0
2006-01-12 02:50:00,98.57,98.57,98.513,98.525,36913478.0
2006-01-12 02:51:00,98.52,98.545,98.52,98.545,8716981.0
2006-01-12 02:52:00,98.55,98.56,98.545,98.56,39698198.0
2006-01-12 02:53:00,98.553,98.58,98.548,98.58,21710195.0
2006-01-12 02:54:00,98.57,98.59,98.553,98.565,26914493.0
2006-01-12 02:55:00,98.57,98.575,98.55,98.55,74857164.0
2006-01-12 02:56:00,98.56,98.567,98.55,98.55,32961647.0
2006-01-12 02:57:00,98.56,98.566,98.548,98.55,47590223.0
2006-01-12 02:58:00,98.555,98.57,98.524,98.558,53137335.0
2006-01-12 02:59:00,98.567,98.57,98.557,98.565,95281323.0
2006-01-12 03:00:00,98.57,98.575,98.565,98.575,7107463.0
2006-01-12 03:01:00,98.565,98.567,98.555,98.56,28361204.0
2006-01-12 03:02:00,98.56,98.56,98.547,98.558,43953216.0
2006-01-12 03:03:00,98.53,98.568,98.503,98.503,21204950.0
2006-01-12 03:04:00,98.5,98.52,98.5,98.505,286550464.0
2006-01-12 03:05:00,98.51,98.51,98.49,98.495,92336777.0
2006-01-12 03:06:00,98.5,98.5,98.445,98.445,81361454.0
2006-01-12 03:07:00,98.438,98.48,98.438,98.48,77960290.0
2006-01-12 03:08:00,98.495,98.495,98.48,98.485,120560340.0
2006-01-12 03:09:00,98.485,98.495,98.48,98.485,27421009.0
2006-01-12 03:10:00,98.49,98.49,98.458,98.487,53032954.0
2006-01-12 03:11:00,98.49,98.49,98.473,98.485,41234118.0
2006-01-12 03:12:00,98.47,98.48,98.425,98.425,59399186.0
2006-01-12 03:13:00,98.48,98.48,98.472,98.48,35839731.0
2006-01-12 03:14:00,98.468,98.498,98.468,98.485,189118517.0
2006-01-12 03:15:00,98.477,98.535,98.477,98.525,29661918.0
2006-01-12 03:16:00,98.53,98.542,98.525,98.525,56015741.0
2006-01-12 03:17:00,98.53,98.53,98.485,98.485,131535994.0
2006-01-12 03:18:00,98.478,98.504,98.478,98.5,77799913.0
2006-01-12 03:19:00,98.51,98.51,98.5,98.505,17716805.0
2006-01-12 03:20:00,98.515,98.53,98.51,98.53,50621153.0
2006-01-12 03:21:00,98.517,98.53,98.517,98.52,116511424.0
2006-01-12 03:22:00,98.528,98.53,98.525,98.525,12898252.0
2006-01-12 03:23:00,98.535,98.538,98.53,98.535,34717071.0
2006-01-12 03:24:00,98.54,98.545,98.527,98.527,55027654.0
2006-01-12 03:25:00,98.535,98.545,98.485,98.485,90927434.0
2006-01-12 03:26:00,98.532,98.532,98.52,98.52,2182318.0
2006-01-12 03:27:00,98.507,98.525,98.507,98.525,88160306.0
2006-01-12 03:28:00,98.525,98.539,98.511,98.513,43934420.0
2006-01-12 03:29:00,98.517,98.535,98.516,98.535,269388054.0
2006-01-12 03:30:00,98.53,98.545,98.53,98.54,26465802.0
2006-01-12 03:31:00,98.535,98.56,98.535,98.56,40639837.0
2006-01-12 03:32:00,98.55,98.555,98.535,98.555,133054092.0
2006-01-12 03:33:00,98.55,98.573,98.55,98.57,25458841.0
2006-01-12 03:34:00,98.57,98.572,98.545,98.56,32191523.0
2006-01-12 03:35:00,98.565,98.583,98.545,98.575,308325323.0
2006-01-12 03:36:00,98.573,98.573,98.56,98.57,29550293.0
2006-01-12 03:37:00,98.56,98.575,98.56,98.575,39696506.0
2006-01-12 03:38:00,98.585,98.59,98.574,98.59,49475905.0
2006-01-12 03:39:00,98.58,98.58,98.56,98.56,34379986.0
2006-01-12 03:40:00,98.57,98.62,98.57,98.61,48269589.0
2006-01-12 03:41:00,98.61,98.623,98.59,98.59,108061241.0
2006-01-12 03:42:00,98.598,98.605,98.575,98.575,25092103.0
2006-01-12 03:43:00,98.57,98.575,98.555,98.565,19462623.0
2006-01-12 03:44:00,98.57,98.605,98.55,98.605,6604714.0
2006-01-12 03:45:00,98.61,98.615,98.597,98.61,45461241.0
2006-01-12 03:46:00,98.6,98.62,98.6,98.603,46620287.0
2006-01-12 03:47:00,98.595,98.595,98.565,98.565,58412702.0
2006-01-12 03:48:00,98.575,98.575,98.518,98.518,14782596.0
2006-01-12 03:49:00,98.53,98.575,98.53,98.575,7778130.0
2006-01-12 03:50:00,98.58,98.585,98.528,98.528,42874936.0
2006-01-12 03:51:00,98.53,98.53,98.505,98.505,104430050.0
2006-01-12 03:52:00,98.505,98.522,98.479,98.5,44313742.0
2006-01-12 03:53:00,98.485,98.55,98.463,98.55,114480104.0
2006-01-12 03:54:00,98.54,98.54,98.51,98.525,115921146.0
2006-01-12 03:55:00,98.485,98.512,98.455,98.455,125210232.0
2006-01-12 03:56:00,98.457,98.52,98.457,98.52,7241842.0
2006-01-12 03:57:00,98.508,98.55,98.47,98.55,55054328.0
2006-01-12 03:58:00,98.542,98.557,98.542,98.555,32492069.0
2006-01-12 03:59:00,98.56,98.585,98.56,98.58,40518736.0
2006-01-12 04:00:00,98.575,98.575,98.525,98.56,24206594.0
2006-01-12 04:01:00,98.56,98.56,98.528,98.53,45732135.0
2006-01-12 04:02:00,98.528,98.56,98.52,98.545,110158922.0
2006-01-12 04:03:00,98.545,98.577,98.545,98.57,4972442.0
2006-01-12 04:04:00,98.56,98.58,98.537,98.537,27145632.0
2006-01-12 04:05:00,98.55,98.55,98.53,98.535,47647357.0
2006-01-12 04:06:00,98.545,98.546,98.54,98.54,149531121.0
2006-01-12 04:07:00,98.525,98.525,98.505,98.505,150708867.0
2006-01-12 04:08:00,98.505,98.52,98.49,98.52,89849437.0
2006-01-12 04:09:00,98.525,98.54,98.518,98.54,112868460.0
2006-01-12 04:10:00,98.53,98.55,98.53,98.55,36816710.0
2006-01-12 04:11:00,98.545,98.545,98.455,98.52,28289443.0
2006-01-12 04:12:00,98.515,98.53,98.49,98.5,129939420.0
2006-01-12 04:13:00,98.51,98.51,98.48,98.505,124690033.0
2006-01-12 04:14:00,98.503,98.534,98.49,98.525,169498633.0
2006-01-12 04:15:00,98.525,98.528,98.505,98.52,14691554.0
2006-01-12 04:16:00,98.515,98.525,98.51,98.52,28133963.0
2006-01-12 04:17:00,98.52,98.54,98.519,98.53,39686754.0
2006-01-12 04:18:00,98.525,98.54,98.505,98.505,52126554.0
2006-01-12 04:19:00,98.515,98.52,98.502,98.502,24205473.0
2006-01-12 04:20:00,98.505,98.505,98.49,98.49,18763212.0
2006-01-12 04:21:00,98.48,98.495,98.48,98.48,21882041.0
2006-01-12 04:22:00,98.48,98.495,98.48,98.488,23192905.0
2006-01-12 04:23:00,98.485,98.5,98.482,98.5,162557504.0
2006-01-12 04:24:00,98.455,98.502,98.455,98.465,32853772.0
2006-01-12 04:25:00,98.515,98.518,98.509,98.51,11039692.0
2006-01-12 04:26:00,98.505,98.53,98.505,98.53,61330177.0
2006-01-12 04:27:00,98.527,98.551,98.527,98.545,41700625.0
2006-01-12 04:28:00,98.52,98.58,98.52,98.543,29336059.0
2006-01-12 04:29:00,98.543,98.572,98.543,98.563,272316918.0
2006-01-12 04:30:00,98.575,98.58,98.555,98.57,21335675.0
2006-01-12 04:31:00,98.575,98.575,98.541,98.542,81187537.0
2006-01-12 04:32:00,98.55,98.558,98.535,98.55,13315979.0
2006-01-12 04:33:00,98.54,98.553,98.54,98.553,36634137.0
2006-01-12 04:34:00,98.565,98.565,98.527,98.527,149360743.0
2006-01-12 04:35:00,98.54,98.555,98.532,98.535,89384837.0
2006-01-12 04:36:00,98.545,98.545,98.52,98.525,152265387.0
2006-01-12 04:37:00,98.522,98.538,98.522,98.53,203618084.0
2006-01-12 04:38:00,98.535,98.545,98.527,98.527,117846285.0
2006-01-12 04:39:00,98.545,98.545,98.525,98.53,15606289.0
2006-01-12 04:40:00,98.53,98.548,98.526,98.547,51954950.0
2006-01-12 04:41:00,98.545,98.553,98.54,98.54,38141893.0
2006-01-12 04:42:00,98.55,98.56,98.545,98.545,29207548.0
2006-01-12 04:43:00,98.535,98.555,98.535,98.555,23243716.0
2006-01-12 04:44:00,98.56,98.56,98.54,98.545,5507301.0
2006-01-12 04:45:00,98.537,98.55,98.537,98.55,64590978.0
2006-01-12 04:46:00,98.545,98.55,98.537,98.545,204859043.0
2006-01-12 04:47:00,98.55,98.555,98.545,98.545,241790116.0
2006-01-12 04:48:00,98.55,98.56,98.542,98.56,115089172.0
2006-01-12 04:49:00,98.553,98.561,98.545,98.545,253592609.0
2006-01-12 04:50:00,98.55,98.555,98.538,98.545,48146660.0
2006-01-12 04:51:00,98.548,98.56,98.542,98.542,44456752.0
2006-01-12 04:52:00,98.55,98.563,98.538,98.563,24076578.0
2006-01-12 04:53:00,98.55,98.554,98.545,98.545,72239732.0
2006-01-12 04:54:00,98.55,98.55,98.543,98.545,87979911.0
2006-01-12 04:55:00,98.55,98.55,98.531,98.535,121564739.0
2006-01-12 04:56:00,98.535,98.54,98.53,98.53,13223962.0
2006-01-12 04:57:00,98.535,98.538,98.517,98.518,47122740.0
2006-01-12 04:58:00,98.515,98.52,98.513,98.515,106472127.0
2006-01-12 04:59:00,98.515,98.518,98.504,98.505,237280692.0
2006-01-12 05:00:00,98.51,98.51,98.485,98.505,69340808.0
2006-01-12 05:01:00,98.503,98.55,98.503,98.55,76178294.0
2006-01-12 05:02:00,98.55,98.559,98.545,98.545,166210883.0
2006-01-12 05:03:00,98.543,98.55,98.54,98.54,30112616.0
2006-01-12 05:04:00,98.545,98.551,98.54,98.54,117814123.0
2006-01-12 05:05:00,98.54,98.541,98.522,98.53,82474600.0
2006-01-12 05:06:00,98.523,98.527,98.5,98.5,60935773.0
2006-01-12 05:07:00,98.505,98.513,98.495,98.495,208564949.0
2006-01-12 05:08:00,98.49,98.5,98.488,98.495,7842191.0
2006-01-12 05:09:00,98.493,98.505,98.493,98.5,83519411.0
2006-01-12 05:10:00,98.493,98.518,98.493,98.515,127945369.0
2006-01-12 05:11:00,98.52,98.525,98.51,98.52,47804086.0
2006-01-12 05:12:00,98.513,98.52,98.465,98.515,15030229.0
2006-01-12 05:13:00,98.51,98.532,98.51,98.518,43072268.0
2006-01-12 05:14:00,98.51,98.53,98.479,98.53,31640365.0
2006-01-12 05:15:00,98.54,98.555,98.522,98.537,159198829.0
2006-01-12 05:16:00,98.535,98.557,98.535,98.557,23615363.0
2006-01-12 05:17:00,98.555,98.555,98.54,98.552,57028593.0
2006-01-12 05:18:00,98.555,98.555,98.54,98.54,98646991.0
2006-01-12 05:19:00,98.545,98.555,98.54,98.54,149156532.0
2006-01-12 05:20:00,98.55,98.55,98.515,98.54,6735608.0
2006-01-12 05:21:00,98.532,98.545,98.53,98.545,19049810.0
2006-01-12 05:22:00,98.547,98.56,98.54,98.56,99769493.0
2006-01-12 05:23:00,98.56,98.57,98.558,98.563,109344417.0
2006-01-12 05:24:00,98.563,98.563,98.54,98.54,119072628.0
2006-01-12 05:25:00,98.52,98.563,98.52,98.56,31446386.0
2006-01-12 05:26:00,98.55,98.57,98.548,98.552,70038335.0
2006-01-12 05:27:00,98.56,98.57,98.543,98.555,74799668.0
2006-01-12 05:28:00,98.555,98.56,98.537,98.54,184336052.0
2006-01-12 05:29:00,98.543,98.559,98.543,98.55,95680968.0
2006-01-12 05:30:00,98.545,98.56,98.503,98.56,214275809.0
2006-01-12 05:31:00,98.55,98.562,98.55,98.553,126786528.0
2006-01-12 05:32:00,98.56,98.56,98.545,98.553,62619957.0
2006-01-12 05:33:00,98.555,98.575,98.55,98.575,372864232.0
2006-01-12 05:34:00,98.565,98.58,98.562,98.58,7733291.0
2006-01-12 05:35:00,98.58,98.58,98.559,98.58,80534473.0
2006-01-12 05:36:00,98.575,98.586,98.569,98.57,103979292.0
2006-01-12 05:37:00,98.575,98.575,98.545,98.575,30371775.0
2006-01-12 05:38:00,98.565,98.57,98.56,98.57,39076295.0
2006-01-12 05:39:00,98.565,98.565,98.551,98.552,85284474.0
2006-01-12 05:40:00,98.56,98.56,98.552,98.56,103463110.0
2006-01-12 05:41:00,98.565,98.565,98.553,98.56,124448959.0
2006-01-12 05:42:00,98.555,98.565,98.547,98.55,60967672.0
2006-01-12 05:43:00,98.553,98.56,98.53,98.555,75384270.0
2006-01-12 05:44:00,98.555,98.585,98.555,98.575,67775146.0
2006-01-12 05:45:00,98.575,98.58,98.565,98.565,31440836.0
2006-01-12 05:46:00,98.575,98.58,98.568,98.575,139647750.0
2006-01-12 05:47:00,98.58,98.585,98.575,98.585,45166967.0
2006-01-12 05:48:00,98.55,98.597,98.55,98.595,49369669.0
2006-01-12 05:49:00,98.585,98.608,98.584,98.59,130310219.0
2006-01-12 05:50:00,98.58,98.58,98.565,98.565,97566582.0
2006-01-12 05:51:00,98.565,98.569,98.535,98.557,38896072.0
2006-01-12 05:52:00,98.57,98.575,98.555,98.555,36997091.0
2006-01-12 05:53:00,98.555,98.562,98.545,98.553,52098718.0
2006-01-12 05:54:00,98.55,98.565,98.55,98.565,245828677.0
2006-01-12 05:55:00,98.553,98.57,98.544,98.57,54582661.0
2006-01-12 05:56:00,98.56,98.568,98.55,98.55,40273221.0
2006-01-12 05:57:00,98.55,98.565,98.53,98.53,18304005.0
2006-01-12 05:58:00,98.533,98.555,98.533,98.555,22364419.0
2006-01-12 05:59:00,98.553,98.559,98.544,98.553,177052868.0
2006-01-12 06:00:00,98.56,98.57,98.54,98.57,6127631.0
2006-01-12 06:01:00,98.565,98.573,98.56,98.56,27799323.0
2006-01-12 06:02:00,98.555,98.56,98.54,98.56,50546952.0
2006-01-12 06:03:00,98.56,98.56,98.54,98.54,186280177.0
2006-01-12 06:04:00,98.55,98.565,98.55,98.56,13738480.0
2006-01-12 06:05:00,98.557,98.557,98.533,98.533,66091868.0
2006-01-12 06:06:00,98.545,98.547,98.536,98.538,176859437.0
2006-01-12 06:07:00,98.54,98.555,98.538,98.545,102348477.0
2006-01-12 06:08:00,98.545,98.563,98.505,98.555,35354090.0
2006-01-12 06:09:00,98.555,98.559,98.545,98.55,22514309.0
2006-01-12 06:10:00,98.54,98.565,98.536,98.565,76855529.0
2006-01-12 06:11:00,98.548,98.558,98.545,98.553,69353176.0
2006-01-12 06:12:00,98.56,98.563,98.542,98.55,102614531.0
2006-01-12 06:13:00,98.495,98.55,98.495,98.53,120242568.0
2006-01-12 06:14:00,98.533,98.552,98.531,98.55,12697022.0
2006-01-12 06:15:00,98.55,98.55,98.525,98.525,65835320.0
2006-01-12 06:16:00,98.53,98.53,98.515,98.523,21864377.0
2006-01-12 06:17:00,98.53,98.555,98.53,98.555,28262989.0
2006-01-12 06:18:00,98.547,98.585,98.547,98.56,67702125.0
2006-01-12 06:19:00,98.552,98.57,98.551,98.56,25514374.0
2006-01-12 06:20:00,98.555,98.565,98.547,98.547,58137691.0
2006-01-12 06:21:00,98.555,98.57,98.555,98.555,98998618.0
2006-01-12 06:22:00,98.548,98.566,98.538,98.538,36877385.0
2006-01-12 06:23:00,98.55,98.55,98.53,98.53,75177927.0
2006-01-12 06:24:00,98.535,98.545,98.535,98.545,9810637.0
2006-01-12 06:25:00,98.555,98.555,98.533,98.54,61157448.0
2006-01-12 06:26:00,98.53,98.53,98.52,98.52,752381630.0
2006-01-12 06:27:00,98.525,98.529,98.525,98.525,180439275.0
2006-01-12 06:28:00,98.517,98.529,98.517,98.525,38934413.0
2006-01-12 06:29:00,98.525,98.525,98.473,98.49,56308063.0
2006-01-12 06:30:00,98.493,98.514,98.493,98.493,243418186.0
2006-01-12 06:31:00,98.497,98.507,98.494,98.505,357960538.0
2006-01-12 06:32:00,98.503,98.52,98.5,98.52,19203878.0
2006-01-12 06:33:00,98.51,98.516,98.505,98.51,14919516.0
2006-01-12 06:34:00,98.52,98.521,98.505,98.51,149107207.0
2006-01-12 06:35:00,98.51,98.516,98.505,98.51,179105331.0
2006-01-12 06:36:00,98.51,98.524,98.509,98.513,31667911.0
2006-01-12 06:37:00,98.515,98.515,98.483,98.483,172979219.0
2006-01-12 06:38:00,98.48,98.515,98.48,98.515,86181135.0
2006-01-12 06:39:00,98.51,98.51,98.5,98.505,321883055.0
2006-01-12 06:40:00,98.49,98.49,98.465,98.49,32792333.0
2006-01-12 06:41:00,98.488,98.488,98.455,98.455,119504909.0
2006-01-12 06:42:00,98.455,98.461,98.448,98.455,74685526.0
2006-01-12 06:43:00,98.437,98.455,98.437,98.455,107703828.0
2006-01-12 06:44:00,98.45,98.5,98.421,98.47,130167682.0
2006-01-12 06:45:00,98.467,98.476,98.467,98.473,35711495.0
2006-01-12 06:46:00,98.485,98.493,98.48,98.48,21555200.0
2006-01-12 06:47:00,98.48,98.49,98.474,98.477,47686358.0
2006-01-12 06:48:00,98.475,98.486,98.475,98.483,31343543.0
2006-01-12 06:49:00,98.48,98.48,98.455,98.455,48514503.0
2006-01-12 06:50:00,98.46,98.46,98.43,98.44,98929529.0
2006-01-12 06:51:00,98.435,98.455,98.427,98.455,42665795.0
2006-01-12 06:52:00,98.442,98.48,98.442,98.465,77438538.0
2006-01-12 06:53:00,98.462,98.487,98.455,98.473,69945944.0
2006-01-12 06:54:00,98.467,98.485,98.425,98.473,51482703.0
2006-01-12 06:55:00,98.48,98.485,98.475,98.485,66437681.0
2006-01-12 06:56:00,98.485,98.492,98.478,98.485,1447711.0
2006-01-12 06:57:00,98.477,98.485,98.467,98.467,130209601.0
2006-01-12 06:58:00,98.472,98.482,98.414,98.45,8798363.0
2006-01-12 06:59:00,98.458,98.483,98.454,98.48,55943201.0
2006-01-12 07:00:00,98.465,98.491,98.465,98.465,45807307.0
2006-01-12 07:01:00,98.47,98.51,98.47,98.49,215853912.0
2006-01-12 07:02:00,98.49,98.49,98.47,98.485,13852096.0
2006-01-12 07:03:00,98.48,98.515,98.48,98.49,142739741.0
2006-01-12 07:04:00,98.5,98.5,98.475,98.49,27778536.0
2006-01-12 07:05:00,98.495,98.502,98.482,98.5,207831786.0
2006-01-12 07:06:00,98.5,98.5,98.49,98.5,11628882.0
2006-01-12 07:07:00,98.5,98.505,98.483,98.493,124459391.0
2006-01-12 07:08:00,98.495,98.53,98.485,98.53,44128601.0
2006-01-12 07:09:00,98.53,98.53,98.514,98.515,68636594.0
2006-01-12 07:10:00,98.505,98.525,98.505,98.525,49060833.0
2006-01-12 07:11:00,98.515,98.519,98.51,98.517,44418954.0
2006-01-12 07:12:00,98.52,98.52,98.49,98.505,250828271.0
2006-01-12 07:13:00,98.507,98.511,98.501,98.505,89267629.0
2006-01-12 07:14:00,98.5,98.505,98.492,98.495,101426338.0
2006-01-12 07:15:00,98.505,98.505,98.48,98.5,118154449.0
2006-01-12 07:16:00,98.5,98.5,98.47,98.49,53848701.0
2006-01-12 07:17:00,98.482,98.5,98.475,98.475,337378532.0
2006-01-12 07:18:00,98.473,98.485,98.47,98.485,25107151.0
2006-01-12 07:19:00,98.48,98.485,98.462,98.485,12416297.0
2006-01-12 07:20:00,98.47,98.48,98.46,98.46,95481624.0
2006-01-12 07:21:00,98.457,98.475,98.413,98.475,16661409.0
2006-01-12 07:22:00,98.465,98.465,98.45,98.45,116262757.0
2006-01-12 07:23:00,98.44,98.45,98.438,98.45,129691954.0
2006-01-12 07:24:00,98.445,98.463,98.445,98.46,168889132.0
2006-01-12 07:25:00,98.46,98.475,98.457,98.475,73838736.0
2006-01-12 07:26:00,98.47,98.477,98.455,98.455,23045331.0
2006-01-12 07:27:00,98.45,98.47,98.45,98.47,230131800.0
2006-01-12 07:28:00,98.47,98.475,98.47,98.475,64227164.0
2006-01-12 07:29:00,98.475,98.5,98.475,98.49,12228790.0
2006-01-12 07:30:00,98.482,98.495,98.474,98.495,18219696.0
2006-01-12 07:31:00,98.49,98.495,98.475,98.485,38785356.0
2006-01-12 07:32:00,98.445,98.49,98.445,98.48,15790572.0
2006-01-12 07:33:00,98.48,98.5,98.48,98.485,63071403.0
2006-01-12 07:34:00,98.49,98.5,98.482,98.5,29985140.0
2006-01-12 07:35:00,98.485,98.51,98.482,98.495,18270920.0
2006-01-12 07:36:00,98.492,98.504,98.492,98.5,45738575.0
2006-01-12 07:37:00,98.495,98.5,98.49,98.49,26085562.0
2006-01-12 07:38:00,98.5,98.5,98.48,98.5,26709187.0
2006-01-12 07:39:00,98.5,98.505,98.49,98.493,57266511.0
2006-01-12 07:40:00,98.495,98.498,98.472,98.472,95194497.0
2006-01-12 07:41:00,98.473,98.495,98.467,98.467,138117724.0
2006-01-12 07:42:00,98.48,98.49,98.47,98.49,94192522.0
2006-01-12 07:43:00,98.483,98.492,98.475,98.475,238517664.0
2006-01-12 07:44:00,98.475,98.48,98.472,98.48,41888131.0
2006-01-12 07:45:00,98.473,98.485,98.465,98.485,59882133.0
2006-01-12 07:46:00,98.478,98.494,98.478,98.482,175693779.0
2006-01-12 07:47:00,98.49,98.495,98.485,98.49,9785306.0
2006-01-12 07:48:00,98.485,98.485,98.469,98.47,54074578.0
2006-01-12 07:49:00,98.465,98.505,98.465,98.5,112268101.0
2006-01-12 07:50:00,98.487,98.503,98.487,98.5,239764741.0
2006-01-12 07:51:00,98.49,98.49,98.465,98.465,24052450.0
2006-01-12 07:52:00,98.463,98.486,98.463,98.473,182752183.0
2006-01-12 07:53:00,98.475,98.475,98.457,98.457,34109144.0
2006-01-12 07:54:00,98.47,98.481,98.435,98.47,46324144.0
2006-01-12 07:55:00,98.47,98.489,98.462,98.47,41692818.0
2006-01-12 07:56:00,98.465,98.48,98.415,98.452,213682582.0
2006-01-12 07:57:00,98.46,98.46,98.453,98.455,102220151.0
2006-01-12 07:58:00,98.448,98.463,98.448,98.45,53478114.0
2006-01-12 07:59:00,98.45,98.45,98.422,98.425,7295067.0
2006-01-12 08:00:00,98.415,98.43,98.395,98.43,99360304.0
2006-01-12 08:01:00,98.42,98.47,98.42,98.47,48669359.0
2006-01-12 08:02:00,98.46,98.462,98.45,98.45,44385770.0
2006-01-12 08:03:00,98.453,98.46,98.43,98.458,19535239.0
2006-01-12 08:04:00,98.46,98.46,98.453,98.453,364268239.0
2006-01-12 08:05:00,98.45,98.459,98.42,98.42,31096045.0
2006-01-12 08:06:00,98.423,98.44,98.416,98.44,52924561.0
2006-01-12 08:07:00,98.427,98.445,98.427,98.44,217372816.0
2006-01-12 08:08:00,98.437,98.45,98.437,98.45,107034162.0
2006-01-12 08:09:00,98.442,98.45,98.44,98.45,258487105.0
2006-01-12 08:10:00,98.448,98.456,98.446,98.455,11396535.0
2006-01-12 08:11:00,98.44,98.459,98.408,98.453,138545785.0
2006-01-12 08:12:00,98.447,98.47,98.413,98.453,89846632.0
2006-01-12 08:13:00,98.46,98.47,98.447,98.46,163069998.0
2006-01-12 08:14:00,98.452,98.458,98.445,98.445,3559772.0
2006-01-12 08:15:00,98.443,98.443,98.357,98.357,116602619.0
2006-01-12 08:16:00,98.365,98.39,98.313,98.343,329989414.0
2006-01-12 08:17:00,98.342,98.357,98.317,98.345,81235772.0
2006-01-12 08:18:00,98.363,98.423,98.36,98.42,64832798.0
2006-01-12 08:19:00,98.415,98.43,98.4,98.4,184915360.0
2006-01-12 08:20:00,98.397,98.405,98.377,98.405,17608214.0
2006-01-12 08:21:00,98.392,98.425,98.38,98.425,275743917.0
2006-01-12 08:22:00,98.42,98.42,98.399,98.405,35403638.0
2006-01-12 08:23:00,98.403,98.445,98.403,98.445,230506329.0
2006-01-12 08:24:00,98.443,98.447,98.423,98.423,20456455.0
2006-01-12 08:25:00,98.43,98.43,98.393,98.415,134155242.0
2006-01-12 08:26:00,98.415,98.445,98.41,98.445,47854767.0
2006-01-12 08:27:00,98.43,98.433,98.419,98.42,127977757.0
2006-01-12 08:28:00,98.427,98.435,98.42,98.42,43166030.0
2006-01-12 08:29:00,98.42,98.44,98.395,98.395,90988913.0
2006-01-12 08:30:00,98.4,98.425,98.4,98.413,83823718.0
2006-01-12 08:31:00,98.41,98.425,98.408,98.408,1134510463.0
2006-01-12 08:32:00,98.41,98.45,98.41,98.45,94866349.0
2006-01-12 08:33:00,98.45,98.45,98.427,98.445,90996745.0
2006-01-12 08:34:00,98.45,98.45,98.439,98.45,103984376.0
2006-01-12 08:35:00,98.45,98.45,98.428,98.44,89787028.0
2006-01-12 08:36:00,98.445,98.515,98.445,98.5,33250985.0
2006-01-12 08:37:00,98.495,98.495,98.42,98.44,20509839.0
2006-01-12 08:38:00,98.435,98.525,98.435,98.517,25459173.0
2006-01-12 08:39:00,98.525,98.525,98.472,98.487,11140233.0
2006-01-12 08:40:00,98.5,98.53,98.465,98.53,104667431.0
2006-01-12 08:41:00,98.53,98.53,98.51,98.51,64079097.0
2006-01-12 08:42:00,98.51,98.51,98.485,98.493,104759037.0
2006-01-12 08:43:00,98.505,98.505,98.485,98.485,28888578.0
2006-01-12 08:44:00,98.487,98.503,98.487,98.495,132158250.0
2006-01-12 08:45:00,98.495,98.495,98.47,98.47,28261870.0
2006-01-12 08:46:00,98.46,98.478,98.45,98.465,107012198.0
2006-01-12 08:47:00,98.475,98.475,98.435,98.435,85227205.0
2006-01-12 08:48:00,98.43,98.455,98.43,98.455,38472855.0
2006-01-12 08:49:00,98.455,98.486,98.455,98.46,105495787.0
2006-01-12 08:50:00,98.46,98.47,98.406,98.438,30224412.0
2006-01-12 08:51:00,98.455,98.455,98.408,98.45,78269050.0
2006-01-12 08:52:00,98.442,98.47,98.442,98.47,58597942.0
2006-01-12 08:53:00,98.475,98.479,98.465,98.465,12807235.0
2006-01-12 08:54:00,98.465,98.482,98.455,98.475,75622233.0
2006-01-12 08:55:00,98.458,98.475,98.45,98.45,35741353.0
2006-01-12 08:56:00,98.45,98.469,98.45,98.46,30324511.0
2006-01-12 08:57:00,98.45,98.45,98.43,98.43,853364542.0
2006-01-12 08:58:00,98.44,98.44,98.41,98.425,74048050.0
2006-01-12 08:59:00,98.43,98.436,98.428,98.435,94269851.0
2006-01-12 09:00:00,98.435,98.452,98.425,98.452,201144584.0
2006-01-12 09:01:00,98.465,98.5,98.465,98.5,103837979.0
2006-01-12 09:02:00,98.5,98.51,98.495,98.495,39488164.0
2006-01-12 09:03:00,98.495,98.495,98.475,98.475,62522153.0
2006-01-12 09:04:00,98.475,98.475,98.402,98.443,154507616.0
2006-01-12 09:05:00,98.445,98.456,98.44,98.442,40779381.0
2006-01-12 09:06:00,98.45,98.45,98.435,98.44,139673559.0
2006-01-12 09:07:00,98.435,98.452,98.42,98.452,84021984.0
2006-01-12 09:08:00,98.46,98.467,98.445,98.467,37182792.0
2006-01-12 09:09:00,98.47,98.48,98.455,98.473,73489761.0
2006-01-12 09:10:00,98.48,98.503,98.48,98.487,110889390.0
2006-01-12 09:11:00,98.49,98.49,98.472,98.475,22260403.0
2006-01-12 09:12:00,98.473,98.5,98.473,98.478,53763607.0
2006-01-12 09:13:00,98.49,98.49,98.445,98.48,33309293.0
2006-01-12 09:14:00,98.475,98.475,98.447,98.465,61362302.0
2006-01-12 09:15:00,98.455,98.47,98.425,98.425,8165230.0
2006-01-12 09:16:00,98.43,98.469,98.425,98.435,56675739.0
2006-01-12 09:17:00,98.44,98.45,98.378,98.45,19021648.0
2006-01-12 09:18:00,98.445,98.458,98.44,98.452,112046153.0
2006-01-12 09:19:00,98.46,98.47,98.445,98.47,39195081.0
2006-01-12 09:20:00,98.475,98.505,98.475,98.485,202271647.0
2006-01-12 09:21:00,98.485,98.502,98.48,98.48,249632315.0
2006-01-12 09:22:00,98.47,98.48,98.43,98.48,42919262.0
2006-01-12 09:23:00,98.478,98.478,98.45,98.45,55762128.0
2006-01-12 09:24:00,98.438,98.455,98.438,98.44,63355412.0
2006-01-12 09:25:00,98.44,98.465,98.44,98.463,36092236.0
2006-01-12 09:26:00,98.465,98.465,98.428,98.44,53657871.0
2006-01-12 09:27:00,98.44,98.47,98.44,98.465,106756295.0
2006-01-12 09:28:00,98.455,98.462,98.445,98.445,61431995.0
2006-01-12 09:29:00,98.44,98.475,98.44,98.475,74979395.0
2006-01-12 09:30:00,98.48,98.48,98.435,98.435,17216783.0
2006-01-12 09:31:00,98.43,98.454,98.43,98.435,121521822.0
2006-01-12 09:32:00,98.44,98.44,98.41,98.425,32616721.0
2006-01-12 09:33:00,98.43,98.43,98.395,98.43,241466575.0
2006-01-12 09:34:00,98.425,98.431,98.42,98.42,43220540.0
2006-01-12 09:35:00,98.425,98.435,98.42,98.425,75636951.0
2006-01-12 09:36:00,98.43,98.445,98.405,98.415,9641963.0
2006-01-12 09:37:00,98.417,98.44,98.384,98.4,118988877.0
2006-01-12 09:38:00,98.417,98.44,98.41,98.44,127465182.0
2006-01-12 09:39:00,98.44,98.48,98.43,98.443,47386168.0
2006-01-12 09:40:00,98.445,98.445,98.425,98.425,67303469.0
2006-01-12 09:41:00,98.43,98.442,98.43,98.435,25824272.0
2006-01-12 09:42:00,98.43,98.447,98.43,98.433,61024901.0
2006-01-12 09:43:00,98.433,98.46,98.433,98.46,36232257.0
2006-01-12 09:44:00,98.47,98.47,98.4,98.455,137744124.0
2006-01-12 09:45:00,98.41,98.483,98.41,98.46,34735358.0
2006-01-12 09:46:00,98.46,98.48,98.409,98.48,46316705.0
2006-01-12 09:47:00,98.47,98.505,98.47,98.5,28836118.0
2006-01-12 09:48:00,98.492,98.525,98.48,98.48,43659642.0
2006-01-12 09:49:00,98.48,98.496,98.48,98.49,42426762.0
2006-01-12 09:50:00,98.493,98.498,98.475,98.475,38967964.0
2006-01-12 09:51:00,98.475,98.49,98.468,98.48,9460659.0
2006-01-12 09:52:00,98.48,98.486,98.468,98.47,13457085.0
2006-01-12 09:53:00,98.465,98.47,98.455,98.468,66287318.0
2006-01-12 09:54:00,98.465,98.47,98.46,98.47,51844259.0
2006-01-12 09:55:00,98.465,98.485,98.465,98.485,55882713.0
2006-01-12 09:56:00,98.485,98.488,98.472,98.473,98219680.0
2006-01-12 09:57:00,98.467,98.505,98.467,98.5,59496138.0
2006-01-12 09:58:00,98.495,98.517,98.495,98.5,35588408.0
2006-01-12 09:59:00,98.51,98.51,98.5,98.5,21346342.0
2006-01-12 10:00:00,98.502,98.53,98.46,98.52,141483789.0
2006-01-12 10:01:00,98.51,98.567,98.51,98.567,370707557.0
2006-01-12 10:02:00,98.57,98.57,98.553,98.555,9747987.0
2006-01-12 10:03:00,98.555,98.6,98.555,98.565,94294555.0
2006-01-12 10:04:00,98.56,98.584,98.56,98.57,267198387.0
2006-01-12 10:05:00,98.565,98.587,98.553,98.575,152453803.0
2006-01-12 10:06:00,98.575,98.58,98.575,98.575,36094947.0
2006-01-12 10:07:00,98.57,98.57,98.55,98.565,49054176.0
2006-01-12 10:08:00,98.558,98.605,98.558,98.605,33814190.0
2006-01-12 10:09:00,98.59,98.606,98.585,98.593,169850498.0
2006-01-12 10:10:00,98.6,98.61,98.595,98.6,77244960.0
2006-01-12 10:11:00,98.595,98.617,98.595,98.615,49759013.0
2006-01-12 10:12:00,98.607,98.63,98.605,98.605,19123913.0
2006-01-12 10:13:00,98.6,98.6,98.582,98.585,133830924.0
2006-01-12 10:14:00,98.575,98.582,98.53,98.53,77969292.0
2006-01-12 10:15:00,98.532,98.544,98.524,98.525,31854009.0
2006-01-12 10:16:00,98.525,98.558,98.525,98.558,71441931.0
2006-01-12 10:17:00,98.56,98.59,98.56,98.567,103539446.0
2006-01-12 10:18:00,98.575,98.602,98.575,98.602,52106078.0
2006-01-12 10:19:00,98.61,98.638,98.59,98.603,62574797.0
2006-01-12 10:20:00,98.61,98.63,98.605,98.605,156094923.0
2006-01-12 10:21:00,98.603,98.64,98.565,98.565,46940795.0
2006-01-12 10:22:00,98.605,98.62,98.601,98.605,137663957.0
2006-01-12 10:23:00,98.61,98.61,98.602,98.605,22166860.0
2006-01-12 10:24:00,98.6,98.605,98.587,98.587,55419033.0
2006-01-12 10:25:00,98.593,98.6,98.59,98.6,15478573.0
2006-01-12 10:26:00,98.595,98.6,98.595,98.6,95160947.0
2006-01-12 10:27:00,98.595,98.615,98.575,98.598,74419092.0
2006-01-12 10:28:00,98.6,98.612,98.595,98.605,91446763.0
2006-01-12 10:29:00,98.6,98.61,98.6,98.61,37283170.0
2006-01-12 10:30:00,98.61,98.61,98.578,98.593,29456717.0
2006-01-12 10:31:00,98.593,98.593,98.583,98.583,21753218.0
2006-01-12 10:32:00,98.59,98.6,98.55,98.585,19309133.0
2006-01-12 10:33:00,98.59,98.598,98.535,98.535,60275009.0
2006-01-12 10:34:00,98.58,98.595,98.577,98.577,75477633.0
2006-01-12 10:35:00,98.582,98.597,98.56,98.58,157076368.0
2006-01-12 10:36:00,98.58,98.59,98.575,98.588,142623651.0
2006-01-12 10:37:00,98.57,98.591,98.57,98.57,59240059.0
2006-01-12 10:38:00,98.57,98.585,98.57,98.585,29665270.0
2006-01-12 10:39:00,98.577,98.59,98.577,98.585,94428369.0
2006-01-12 10:40:00,98.583,98.596,98.562,98.567,50406942.0
2006-01-12 10:41:00,98.573,98.573,98.543,98.55,27587877.0
2006-01-12 10:42:00,98.56,98.567,98.534,98.535,31787870.0
2006-01-12 10:43:00,98.54,98.54,98.515,98.515,17250112.0
2006-01-12 10:44:00,98.513,98.52,98.509,98.51,61397555.0
2006-01-12 10:45:00,98.51,98.51,98.498,98.51,221811401.0
2006-01-12 10:46:00,98.5,98.51,98.5,98.5,46122578.0
2006-01-12 10:47:00,98.5,98.51,98.495,98.495,51259768.0
2006-01-12 10:48:00,98.503,98.51,98.498,98.51,94182227.0
2006-01-12 10:49:00,98.505,98.515,98.46,98.505,62497159.0
2006-01-12 10:50:00,98.51,98.52,98.507,98.52,40565049.0
2006-01-12 10:51:00,98.515,98.538,98.515,98.525,70914960.0
2006-01-12 10:52:00,98.523,98.538,98.511,98.515,52475954.0
2006-01-12 10:53:00,98.52,98.52,98.49,98.49,40238959.0
2006-01-12 10:54:00,98.48,98.493,98.465,98.465,278583422.0
2006-01-12 10:55:00,98.462,98.462,98.435,98.435,23880209.0
2006-01-12 10:56:00,98.43,98.43,98.415,98.415,76972846.0
2006-01-12 10:57:00,98.41,98.425,98.41,98.425,94360493.0
2006-01-12 10:58:00,98.413,98.42,98.41,98.42,122969449.0
2006-01-12 10:59:00,98.41,98.46,98.385,98.385,68849192.0
2006-01-12 11:00:00,98.445,98.45,98.437,98.44,93202244.0
2006-01-12 11:01:00,98.44,98.44,98.414,98.415,103720651.0
2006-01-12 11:02:00,98.415,98.415,98.38,98.398,85877582.0
2006-01-12 11:03:00,98.387,98.387,98.34,98.34,9561365.0
2006-01-12 11:04:00,98.335,98.335,98.31,98.31,56578551.0
2006-01-12 11:05:00,98.305,98.318,98.303,98.31,16201866.0
2006-01-12 11:06:00,98.31,98.32,98.305,98.305,65707913.0
2006-01-12 11:07:00,98.31,98.31,98.3,98.305,144911025.0
2006-01-12 11:08:00,98.315,98.33,98.277,98.312,169507686.0
2006-01-12 11:09:00,98.325,98.325,98.265,98.27,96363606.0
2006-01-12 11:10:00,98.275,98.275,98.01,98.01,241317844.0
2006-01-12 11:11:00,98.005,98.18,97.985,98.18,33461394.0
2006-01-12 11:12:00,98.19,98.19,98.095,98.11,116578422.0
2006-01-12 11:13:00,98.12,98.155,98.11,98.135,71108366.0
2006-01-12 11:14:00,98.13,98.175,98.13,98.135,58081387.0
2006-01-12 11:15:00,98.135,98.158,98.13,98.13,25408344.0
2006-01-12 11:16:00,98.095,98.17,98.095,98.17,9742071.0
2006-01-12 11:17:00,98.165,98.255,98.165,98.21,93113018.0
2006-01-12 11:18:00,98.21,98.245,98.204,98.23,100324654.0
2006-01-12 11:19:00,98.235,98.235,98.195,98.195,90248364.0
2006-01-12 11:20:00,98.2,98.235,98.2,98.235,10269874.0
2006-01-12 11:21:00,98.24,98.255,98.22,98.235,51530498.0
2006-01-12 11:22:00,98.235,98.275,98.207,98.255,105705352.0
2006-01-12 11:23:00,98.26,98.413,98.26,98.38,17746907.0
2006-01-12 11:24:00,98.373,98.373,98.33,98.34,7207613.0
2006-01-12 11:25:00,98.34,98.383,98.34,98.383,23130827.0
2006-01-12 11:26:00,98.39,98.39,98.359,98.362,22647163.0
2006-01-12 11:27:00,98.36,98.375,98.355,98.355,43220744.0
2006-01-12 11:28:00,98.357,98.357,98.291,98.32,113067096.0
2006-01-12 11:29:00,98.325,98.33,98.32,98.33,123942564.0
2006-01-12 11:30:00,98.323,98.324,98.31,98.31,33928204.0
2006-01-12 11:31:00,98.31,98.31,98.268,98.268,49236166.0
2006-01-12 11:32:00,98.27,98.312,98.265,98.302,29786420.0
2006-01-12 11:33:00,98.31,98.345,98.31,98.325,26483225.0
2006-01-12 11:34:00,98.322,98.373,98.322,98.373,80480574.0
2006-01-12 11:35:00,98.375,98.395,98.36,98.362,121020770.0
2006-01-12 11:36:00,98.37,98.395,98.37,98.395,26655841.0
2006-01-12 11:37:00,98.403,98.433,98.4,98.42,70670845.0
2006-01-12 11:38:00,98.41,98.425,98.408,98.408,29410228.0
2006-01-12 11:39:00,98.398,98.398,98.375,98.375,25943206.0
2006-01-12 11:40:00,98.38,98.38,98.338,98.375,41949502.0
2006-01-12 11:41:00,98.365,98.365,98.35,98.36,26372959.0
2006-01-12 11:42:00,98.355,98.397,98.355,98.385,149237783.0
2006-01-12 11:43:00,98.385,98.388,98.375,98.375,106930709.0
2006-01-12 11:44:00,98.375,98.38,98.37,98.38,49127644.0
2006-01-12 11:45:00,98.385,98.395,98.333,98.345,182903694.0
2006-01-12 11:46:00,98.345,98.355,98.325,98.345,66054413.0
2006-01-12 11:47:00,98.345,98.37,98.327,98.352,131884788.0
2006-01-12 11:48:00,98.36,98.38,98.357,98.36,14650804.0
2006-01-12 11:49:00,98.355,98.383,98.355,98.358,18187461.0
2006-01-12 11:50:00,98.36,98.36,98.312,98.345,177993654.0
2006-01-12 11:51:00,98.35,98.365,98.34,98.365,86394037.0
2006-01-12 11:52:00,98.37,98.37,98.35,98.357,9673213.0
2006-01-12 11:53:00,98.36,98.365,98.335,98.36,16540599.0
2006-01-12 11:54:00,98.35,98.359,98.335,98.34,70358435.0
2006-01-12 11:55:00,98.342,98.365,98.297,98.347,92204032.0
2006-01-12 11:56:00,98.34,98.355,98.34,98.347,31253088.0
2006-01-12 11:57:00,98.347,98.355,98.34,98.34,36606094.0
2006-01-12 11:58:00,98.35,98.37,98.35,98.358,63800425.0
2006-01-12 11:59:00,98.36,98.363,98.335,98.34,15729580.0
2006-01-12 12:00:00,98.345,98.37,98.34,98.34,152156402.0
2006-01-12 12:01:00,98.35,98.365,98.35,98.365,49574436.0
2006-01-12 12:02:00,98.365,98.44,98.345,98.42,62951732.0
2006-01-12 12:03:00,98.415,98.43,98.388,98.388,18694694.0
2006-01-12 12:04:00,98.395,98.395,98.36,98.36,30026157.0
2006-01-12 12:05:00,98.352,98.37,98.345,98.355,147682950.0
2006-01-12 12:06:00,98.352,98.352,98.313,98.33,22722969.0
2006-01-12 12:07:00,98.34,98.35,98.313,98.325,30812591.0
2006-01-12 12:08:00,98.32,98.345,98.315,98.315,118142934.0
2006-01-12 12:09:00,98.31,98.31,98.283,98.29,88353982.0
2006-01-12 12:10:00,98.28,98.292,98.265,98.282,40900457.0
2006-01-12 12:11:00,98.28,98.28,98.25,98.25,115347549.0
2006-01-12 12:12:00,98.25,98.261,98.25,98.25,522200642.0
2006-01-12 12:13:00,98.272,98.285,98.272,98.285,110218056.0
2006-01-12 12:14:00,98.28,98.293,98.27,98.27,32980931.0
2006-01-12 12:15:00,98.225,98.274,98.205,98.265,69864684.0
2006-01-12 12:16:00,98.263,98.275,98.263,98.263,32957348.0
2006-01-12 12:17:00,98.263,98.264,98.222,98.243,19868779.0
2006-01-12 12:18:00,98.25,98.27,98.215,98.26,26551736.0
2006-01-12 12:19:00,98.26,98.26,98.241,98.243,104403838.0
2006-01-12 12:20:00,98.25,98.27,98.25,98.26,79463900.0
2006-01-12 12:21:00,98.27,98.27,98.263,98.27,8355687.0
2006-01-12 12:22:00,98.265,98.265,98.225,98.225,38588972.0
2006-01-12 12:23:00,98.23,98.239,98.226,98.235,364141784.0
2006-01-12 12:24:00,98.235,98.252,98.235,98.24,20662954.0
2006-01-12 12:25:00,98.24,98.295,98.24,98.285,187220316.0
2006-01-12 12:26:00,98.283,98.3,98.255,98.265,10854499.0
2006-01-12 12:27:00,98.265,98.275,98.258,98.27,9675813.0
2006-01-12 12:28:00,98.27,98.273,98.245,98.258,9917039.0
2006-01-12 12:29:00,98.265,98.27,98.243,98.27,135522166.0
2006-01-12 12:30:00,98.258,98.258,98.225,98.24,39751451.0
2006-01-12 12:31:00,98.235,98.235,98.225,98.225,80235638.0
2006-01-12 12:32:00,98.22,98.22,98.162,98.177,110064908.0
2006-01-12 12:33:00,98.195,98.195,98.125,98.125,16839712.0
2006-01-12 12:34:00,98.128,98.15,98.11,98.11,31033155.0
2006-01-12 12:35:00,98.115,98.145,98.115,98.13,225307094.0
2006-01-12 12:36:00,98.125,98.125,98.115,98.115,9690899.0
2006-01-12 12:37:00,98.103,98.133,98.1,98.12,59208787.0
2006-01-12 12:38:00,98.117,98.14,98.11,98.14,201112527.0
2006-01-12 12:39:00,98.14,98.15,98.11,98.11,89161592.0
2006-01-12 12:40:00,98.115,98.115,98.1,98.1,118812759.0
2006-01-12 12:41:00,98.1,98.12,98.055,98.055,125255230.0
2006-01-12 12:42:00,98.055,98.095,98.033,98.095,37219037.0
2006-01-12 12:43:00,98.095,98.105,98.065,98.065,85243115.0
2006-01-12 12:44:00,98.063,98.105,98.063,98.105,41023191.0
2006-01-12 12:45:00,98.09,98.09,98.065,98.072,33590089.0
2006-01-12 12:46:00,98.06,98.077,98.03,98.055,11312635.0
2006-01-12 12:47:00,98.055,98.055,97.987,97.987,17856177.0
2006-01-12 12:48:00,97.99,98.002,97.986,97.993,51388758.0
2006-01-12 12:49:00,97.955,98.012,97.951,98.01,45568303.0
2006-01-12 12:50:00,98.02,98.03,97.972,98.015,139113568.0
2006-01-12 12:51:00,98.015,98.02,98.008,98.015,125127638.0
2006-01-12 12:52:00,98.015,98.045,98.015,98.045,23876256.0
2006-01-12 12:53:00,98.035,98.04,98.013,98.013,38967570.0
2006-01-12 12:54:00,98.01,98.025,97.975,97.975,199742751.0
2006-01-12 12:55:00,97.975,98.045,97.975,98.025,282525728.0
2006-01-12 12:56:00,98.025,98.032,98.003,98.003,166994404.0
2006-01-12 12:57:00,98.01,98.025,97.995,97.995,79565229.0
2006-01-12 12:58:00,97.99,97.993,97.962,97.962,107884259.0
2006-01-12 12:59:00,97.965,97.991,97.965,97.988,76328765.0
2006-01-12 13:00:00,97.985,98.01,97.985,98.01,25256304.0
2006-01-12 13:01:00,98.005,98.05,98.005,98.05,114668177.0
2006-01-12 13:02:00,98.045,98.065,98.01,98.05,23668355.0
2006-01-12 13:03:00,98.06,98.06,98.02,98.058,194620874.0
2006-01-12 13:04:00,98.06,98.06,98.042,98.055,136196597.0
2006-01-12 13:05:00,98.065,98.065,98.033,98.035,31113032.0
2006-01-12 13:06:00,98.03,98.049,98.03,98.035,17228599.0
2006-01-12 13:07:00,98.025,98.039,97.997,98.025,26433862.0
2006-01-12 13:08:00,98.03,98.03,97.995,97.995,56044004.0
2006-01-12 13:09:00,97.99,97.99,97.925,97.953,24267420.0
2006-01-12 13:10:00,97.955,97.975,97.935,97.955,79820695.0
2006-01-12 13:11:00,97.97,97.97,97.95,97.95,193139724.0
2006-01-12 13:12:00,97.955,97.988,97.955,97.987,7695783.0
2006-01-12 13:13:00,97.99,97.99,97.973,97.975,9750203.0
2006-01-12 13:14:00,97.965,98.01,97.965,98.0,55141807.0
2006-01-12 13:15:00,97.99,98.01,97.94,97.955,60966749.0
2006-01-12 13:16:00,97.96,97.981,97.96,97.97,58072870.0
2006-01-12 13:17:00,97.967,98.004,97.967,97.987,35185658.0
2006-01-12 13:18:00,97.99,97.999,97.983,97.99,61968529.0
2006-01-12 13:19:00,97.99,97.99,97.97,97.97,4306663.0
2006-01-12 13:20:00,97.962,98.005,97.962,97.995,103407190.0
2006-01-12 13:21:00,97.99,98.015,97.989,98.015,12092180.0
2006-01-12 13:22:00,98.005,98.019,97.997,97.997,10016208.0
2006-01-12 13:23:00,98.0,98.005,97.99,97.997,49888994.0
2006-01-12 13:24:00,97.995,98.013,97.99,97.99,67895650.0
2006-01-12 13:25:00,97.995,97.995,97.963,97.963,77278757.0
2006-01-12 13:26:00,97.97,98.005,97.969,98.005,56072451.0
2006-01-12 13:27:00,98.0,98.0,97.987,97.99,18475433.0
2006-01-12 13:28:00,98.005,98.005,97.982,98.0,48369295.0
2006-01-12 13:29:00,97.995,98.02,97.987,97.987,70260974.0
2006-01-12 13:30:00,97.995,98.0,97.987,97.993,90835191.0
2006-01-12 13:31:00,97.993,98.0,97.993,98.0,97926676.0
2006-01-12 13:32:00,97.995,98.02,97.995,97.998,175767324.0
2006-01-12 13:33:00,98.003,98.023,97.97,97.97,13254596.0
2006-01-12 13:34:00,97.94,97.975,97.94,97.97,28018656.0
2006-01-12 13:35:00,97.965,97.977,97.956,97.965,383343689.0
2006-01-12 13:36:00,97.968,97.97,97.945,97.97,57619506.0
2006-01-12 13:37:00,97.965,97.965,97.925,97.94,2415549.0
2006-01-12 13:38:00,97.935,97.935,97.92,97.92,48274581.0
2006-01-12 13:39:00,97.925,97.926,97.871,97.89,2512429.0
2006-01-12 13:40:00,97.883,97.963,97.883,97.955,21098559.0
2006-01-12 13:41:00,97.96,97.96,97.885,97.925,3641245.0
2006-01-12 13:42:00,97.912,97.931,97.9,97.915,58927240.0
2006-01-12 13:43:00,97.935,97.947,97.935,97.94,17946686.0
2006-01-12 13:44:00,97.93,97.945,97.927,97.927,44320230.0
2006-01-12 13:45:00,97.925,97.93,97.902,97.93,51300948.0
2006-01-12 13:46:00,97.925,97.929,97.918,97.92,264182347.0
2006-01-12 13:47:00,97.93,97.97,97.93,97.933,47921985.0
2006-01-12 13:48:00,97.935,97.97,97.93,97.95,24165763.0
2006-01-12 13:49:00,97.95,97.953,97.925,97.93,42124377.0
2006-01-12 13:50:00,97.935,97.94,97.928,97.93,65183595.0
2006-01-12 13:51:00,97.93,97.94,97.923,97.935,39015688.0
2006-01-12 13:52:00,97.92,97.943,97.918,97.943,440569507.0
2006-01-12 13:53:00,97.94,97.948,97.93,97.93,129870919.0
2006-01-12 13:54:00,97.925,97.955,97.925,97.955,98463623.0
2006-01-12 13:55:00,97.95,97.965,97.95,97.96,55363859.0
2006-01-12 13:56:00,97.955,97.965,97.94,97.965,30761745.0
2006-01-12 13:57:00,97.97,97.97,97.963,97.965,78064608.0
2006-01-12 13:58:00,97.97,98.005,97.97,97.997,64032554.0
2006-01-12 13:59:00,97.993,98.013,97.978,98.013,10134812.0
2006-01-12 14:00:00,98.02,98.035,97.984,98.005,10576949.0
2006-01-12 14:01:00,98.0,98.075,98.0,98.042,47424418.0
2006-01-12 14:02:00,98.04,98.053,98.018,98.053,241734182.0
2006-01-12 14:03:00,98.055,98.07,98.04,98.04,39579619.0
2006-01-12 14:04:00,98.035,98.059,98.035,98.035,151578169.0
2006-01-12 14:05:00,98.04,98.055,98.04,98.055,13713295.0
2006-01-12 14:06:00,98.05,98.083,98.05,98.077,100709211.0
2006-01-12 14:07:00,98.09,98.12,98.09,98.105,41325656.0
2006-01-12 14:08:00,98.095,98.13,98.095,98.113,29088427.0
2006-01-12 14:09:00,98.12,98.14,98.098,98.098,7712750.0
2006-01-12 14:10:00,98.105,98.12,98.103,98.12,426438682.0
2006-01-12 14:11:00,98.115,98.116,98.101,98.105,19249731.0
2006-01-12 14:12:00,98.105,98.112,98.094,98.1,100492223.0
2006-01-12 14:13:00,98.1,98.115,98.1,98.107,87080834.0
2006-01-12 14:14:00,98.12,98.121,98.039,98.06,15130217.0
2006-01-12 14:15:00,98.055,98.065,98.05,98.058,38379755.0
2006-01-12 14:16:00,98.055,98.065,98.047,98.055,27301721.0
2006-01-12 14:17:00,98.05,98.073,98.045,98.045,418700782.0
2006-01-12 14:18:00,98.055,98.08,98.045,98.053,64968097.0
2006-01-12 14:19:00,98.055,98.061,98.055,98.055,22266166.0
2006-01-12 14:20:00,98.05,98.07,98.045,98.045,21711443.0
2006-01-12 14:21:00,98.037,98.055,98.037,98.045,277005858.0
2006-01-12 14:22:00,98.04,98.055,98.04,98.055,48499364.0
2006-01-12 14:23:00,98.05,98.05,98.031,98.038,361407278.0
2006-01-12 14:24:00,98.01,98.033,98.01,98.025,18895558.0
2006-01-12 14:25:00,98.03,98.037,98.01,98.01,16906010.0
2006-01-12 14:26:00,98.017,98.035,97.98,97.98,160886583.0
2006-01-12 14:27:00,97.97,97.995,97.96,97.98,104539477.0
2006-01-12 14:28:00,97.985,98.05,97.985,98.045,150034718.0
2006-01-12 14:29:00,98.045,98.072,98.045,98.055,84746683.0
2006-01-12 14:30:00,98.053,98.08,98.053,98.08,134794746.0
2006-01-12 14:31:00,98.075,98.105,98.075,98.09,157811451.0
2006-01-12 14:32:00,98.085,98.115,98.085,98.09,75813594.0
2006-01-12 14:33:00,98.095,98.125,98.073,98.073,108732740.0
2006-01-12 14:34:00,98.075,98.083,98.04,98.04,63658051.0
2006-01-12 14:35:00,98.053,98.061,98.05,98.05,97698178.0
2006-01-12 14:36:00,98.05,98.05,98.04,98.048,21103482.0
2006-01-12 14:37:00,98.047,98.079,98.047,98.063,100312646.0
2006-01-12 14:38:00,98.07,98.077,98.053,98.07,101207479.0
2006-01-12 14:39:00,98.07,98.085,98.07,98.08,133112298.0
2006-01-12 14:40:00,98.077,98.077,98.047,98.047,196427050.0
2006-01-12 14:41:00,98.055,98.065,98.03,98.065,68884261.0
2006-01-12 14:42:00,98.055,98.075,98.055,98.063,38507023.0
2006-01-12 14:43:00,98.065,98.13,98.057,98.13,37441075.0
2006-01-12 14:44:00,98.13,98.21,98.13,98.195,70201778.0
2006-01-12 14:45:00,98.2,98.2,98.13,98.15,54265056.0
2006-01-12 14:46:00,98.15,98.185,98.13,98.165,198456557.0
2006-01-12 14:47:00,98.17,98.172,98.135,98.135,83026492.0
2006-01-12 14:48:00,98.135,98.135,98.1,98.12,12389944.0
2006-01-12 14:49:00,98.107,98.119,98.1,98.1,214177560.0
2006-01-12 14:50:00,98.105,98.112,98.097,98.107,342762855.0
2006-01-12 14:51:00,98.105,98.125,98.105,98.115,29856185.0
2006-01-12 14:52:00,98.12,98.135,98.113,98.135,137119526.0
2006-01-12 14:53:00,98.123,98.135,98.115,98.135,100598662.0
2006-01-12 14:54:00,98.125,98.135,98.125,98.125,15590570.0
2006-01-12 14:55:00,98.125,98.127,98.114,98.115,38347594.0
2006-01-12 14:56:00,98.12,98.131,98.107,98.107,7359208.0
2006-01-12 14:57:00,98.115,98.115,98.089,98.107,16700110.0
2006-01-12 14:58:00,98.098,98.12,98.098,98.11,110106989.0
2006-01-12 14:59:00,98.102,98.115,98.088,98.088,21500158.0
2006-01-12 15:00:00,98.09,98.09,98.05,98.052,159474672.0
2006-01-12 15:01:00,98.055,98.095,98.055,98.08,364365473.0
2006-01-12 15:02:00,98.085,98.095,98.077,98.083,113018283.0
2006-01-12 15:03:00,98.08,98.082,98.075,98.075,86475804.0
2006-01-12 15:04:00,98.085,98.085,98.06,98.07,116932491.0
2006-01-12 15:05:00,98.055,98.073,98.055,98.06,24172328.0
2006-01-12 15:06:00,98.06,98.082,98.06,98.07,80968492.0
2006-01-12 15:07:00,98.08,98.118,98.04,98.07,7661455.0
2006-01-12 15:08:00,98.075,98.08,98.06,98.06,32858199.0
2006-01-12 15:09:00,98.06,98.1,98.06,98.09,86821124.0
2006-01-12 15:10:00,98.085,98.085,98.06,98.06,24789067.0
2006-01-12 15:11:00,98.06,98.065,98.03,98.03,26030138.0
2006-01-12 15:12:00,98.025,98.025,97.967,98.013,64457627.0
2006-01-12 15:13:00,98.005,98.03,97.942,97.952,41884472.0
2006-01-12 15:14:00,97.96,97.96,97.815,97.83,13588104.0
2006-01-12 15:15:00,97.835,97.885,97.83,97.855,127412633.0
2006-01-12 15:16:00,97.86,97.868,97.845,97.868,50151218.0
2006-01-12 15:17:00,97.863,97.903,97.815,97.815,245844402.0
2006-01-12 15:18:00,97.863,97.965,97.863,97.965,224115943.0
2006-01-12 15:19:00,97.965,97.97,97.92,97.94,83076354.0
2006-01-12 15:20:00,97.932,97.932,97.86,97.87,19116461.0
2006-01-12 15:21:00,97.87,97.92,97.86,97.92,60533395.0
2006-01-12 15:22:00,97.91,97.917,97.895,97.905,11843939.0
2006-01-12 15:23:00,97.915,97.955,97.915,97.943,91274729.0
2006-01-12 15:24:00,97.95,97.966,97.95,97.95,17778111.0
2006-01-12 15:25:00,97.943,97.98,97.935,97.98,114366526.0
2006-01-12 15:26:00,97.98,98.007,97.98,97.985,345882223.0
2006-01-12 15:27:00,97.985,97.99,97.97,97.97,32840498.0
2006-01-12 15:28:00,97.975,98.032,97.975,98.003,59853812.0
2006-01-12 15:29:00,98.01,98.029,97.945,97.945,78352072.0
2006-01-12 15:30:00,97.97,98.13,97.97,98.105,11150942.0
2006-01-12 15:31:00,98.105,98.155,98.098,98.11,60429006.0
2006-01-12 15:32:00,98.105,98.105,98.03,98.105,44038349.0
2006-01-12 15:33:00,98.085,98.095,98.03,98.063,44665210.0
2006-01-12 15:34:00,98.057,98.145,98.05,98.145,45833058.0
2006-01-12 15:35:00,98.145,98.19,98.115,98.15,58643544.0
2006-01-12 15:36:00,98.143,98.19,98.125,98.163,63887458.0
2006-01-12 15:37:00,98.165,98.19,98.163,98.163,77431849.0
2006-01-12 15:38:00,98.17,98.17,98.085,98.165,7042619.0
2006-01-12 15:39:00,98.155,98.165,98.125,98.165,108020409.0
2006-01-12 15:40:00,98.17,98.17,98.075,98.105,50597257.0
2006-01-12 15:41:00,98.11,98.125,98.08,98.08,30063576.0
2006-01-12 15:42:00,98.097,98.112,97.975,98.055,80888007.0
2006-01-12 15:43:00,98.058,98.058,97.985,98.0,10559831.0
2006-01-12 15:44:00,97.995,98.055,97.995,97.995,20654265.0
2006-01-12 15:45:00,98.0,98.025,97.983,98.025,70365416.0
2006-01-12 15:46:00,98.032,98.055,97.969,97.98,104251740.0
2006-01-12 15:47:00,97.985,98.055,97.985,98.04,237704103.0
2006-01-12 15:48:00,98.038,98.07,98.025,98.05,12220457.0
2006-01-12 15:49:00,98.043,98.085,98.043,98.065,29741592.0
2006-01-12 15:50:00,98.07,98.085,98.048,98.075,44224709.0
2006-01-12 15:51:00,98.075,98.075,97.994,98.0,41200964.0
2006-01-12 15:52:00,98.01,98.09,98.01,98.09,35879862.0
2006-01-12 15:53:00,98.08,98.102,98.06,98.08,45363199.0
2006-01-12 15:54:00,98.08,98.095,98.02,98.057,50816209.0
2006-01-12 15:55:00,98.052,98.14,98.017,98.075,67533614.0
2006-01-12 15:56:00,98.07,98.11,98.035,98.05,125162375.0
2006-01-12 15:57:00,98.048,98.07,98.033,98.07,20928040.0
2006-01-12 15:58:00,98.063,98.075,98.015,98.05,10964994.0
2006-01-12 15:59:00,98.04,98.115,98.04,98.083,98959293.0
2006-01-12 16:00:00,98.083,98.083,98.005,98.08,84149721.0
2006-01-12 16:01:00,98.083,98.115,98.047,98.047,54555614.0
2006-01-12 16:02:00,98.04,98.06,98.005,98.02,4573166.0
2006-01-12 16:03:00,98.02,98.02,97.95,97.985,398041708.0
2006-01-12 16:04:00,97.985,98.07,97.98,98.07,12389713.0
2006-01-12 16:05:00,98.07,98.093,98.035,98.07,71451336.0
2006-01-12 16:06:00,98.078,98.163,98.075,98.1,48663697.0
2006-01-12 16:07:00,98.1,98.115,98.05,98.055,82041251.0
2006-01-12 16:08:00,98.053,98.13,98.035,98.053,43985265.0
2006-01-12 16:09:00,98.043,98.043,97.983,98.003,191592856.0
2006-01-12 16:10:00,98.003,98.03,97.993,98.013,118047522.0
2006-01-12 16:11:00,98.017,98.072,98.017,98.05,106088434.0
2006-01-12 16:12:00,98.053,98.112,98.04,98.09,34861658.0
2006-01-12 16:13:00,98.1,98.11,98.03,98.057,72104103.0
2006-01-12 16:14:00,98.053,98.06,98.013,98.037,19790981.0
2006-01-12 16:15:00,98.038,98.05,98.015,98.03,184979771.0
2006-01-12 16:16:00,98.04,98.04,97.98,97.98,36226545.0
2006-01-12 16:17:00,97.99,98.08,97.965,98.08,13238342.0
2006-01-12 16:18:00,98.075,98.075,98.064,98.07,123695851.0
2006-01-12 16:19:00,98.08,98.08,98.03,98.055,85446277.0
2006-01-12 16:20:00,98.07,98.07,97.965,98.025,33882112.0
2006-01-12 16:21:00,98.03,98.03,97.938,97.96,31980968.0
2006-01-12 16:22:00,97.947,97.999,97.945,97.98,61157624.0
2006-01-12 16:23:00,97.98,97.992,97.97,97.992,45598769.0
2006-01-12 16:24:00,97.997,98.035,97.997,98.022,131816594.0
2006-01-12 16:25:00,97.975,98.06,97.975,98.035,54497461.0
2006-01-12 16:26:00,98.033,98.053,97.992,97.992,127778550.0
2006-01-12 16:27:00,97.99,98.09,97.98,98.037,97579164.0
2006-01-12 16:28:00,98.04,98.173,98.04,98.112,38381066.0
2006-01-12 16:29:00,98.103,98.15,98.085,98.15,64215233.0
2006-01-12 16:30:00,98.14,98.155,98.09,98.095,298681214.0
2006-01-12 16:31:00,98.14,98.157,98.095,98.095,84367920.0
2006-01-12 16:32:00,98.105,98.12,98.02,98.075,148930417.0
2006-01-12 16:33:00,98.07,98.074,98.03,98.03,36594044.0
2006-01-12 16:34:00,98.03,98.078,98.03,98.078,57139730.0
2006-01-12 16:35:00,98.09,98.12,98.065,98.102,29047830.0
2006-01-12 16:36:00,98.103,98.132,98.103,98.13,100001651.0
2006-01-12 16:37:00,98.123,98.175,98.11,98.125,21274765.0
2006-01-12 16:38:00,98.125,98.125,98.085,98.085,26849761.0
2006-01-12 16:39:00,98.09,98.15,98.07,98.137,89181192.0
2006-01-12 16:40:00,98.15,98.173,98.138,98.173,64889815.0
2006-01-12 16:41:00,98.18,98.195,98.162,98.195,91306906.0
2006-01-12 16:42:00,98.18,98.21,98.15,98.15,21441347.0
2006-01-12 16:43:00,98.15,98.16,98.115,98.117,28005248.0
2006-01-12 16:44:00,98.125,98.125,98.08,98.095,337732233.0
2006-01-12 16:45:00,98.105,98.12,98.08,98.11,130746654.0
2006-01-12 16:46:00,98.105,98.109,98.085,98.093,7430773.0
2006-01-12 16:47:00,98.095,98.12,98.05,98.07,55490724.0
2006-01-12 16:48:00,98.05,98.15,98.05,98.133,16822800.0
2006-01-12 16:49:00,98.13,98.145,98.12,98.12,50981211.0
2006-01-12 16:50:00,98.12,98.16,98.12,98.13,65432775.0
2006-01-12 16:51:00,98.135,98.145,98.103,98.125,22462192.0
2006-01-12 16:52:00,98.13,98.14,98.1,98.1,297175910.0
2006-01-12 16:53:00,98.095,98.105,98.03,98.06,19245976.0
2006-01-12 16:54:00,98.07,98.07,98.05,98.05,240205806.0
2006-01-12 16:55:00,98.06,98.068,98.04,98.04,511785268.0
2006-01-12 16:56:00,98.033,98.055,98.033,98.042,34153556.0
2006-01-12 16:57:00,98.05,98.063,98.03,98.063,23264012.0
2006-01-12 16:58:00,98.068,98.085,98.052,98.07,239028931.0
2006-01-12 16:59:00,98.07,98.155,98.07,98.125,87723526.0
2006-01-12 17:00:00,98.125,98.14,98.122,98.125,33177380.0
2006-01-12 17:01:00,98.122,98.122,98.07,98.105,35038618.0
2006-01-12 17:02:00,98.1,98.135,98.073,98.135,119920296.0
2006-01-12 17:03:00,98.135,98.148,98.11,98.115,155824271.0
2006-01-12 17:04:00,98.12,98.12,98.08,98.093,20391525.0
2006-01-12 17:05:00,98.09,98.112,98.09,98.095,178015888.0
2006-01-12 17:06:00,98.105,98.105,98.08,98.08,54308324.0
2006-01-12 17:07:00,98.075,98.088,98.055,98.055,65640878.0
2006-01-12 17:08:00,98.055,98.065,98.015,98.035,43165331.0
2006-01-12 17:09:00,98.045,98.1,98.03,98.1,42963885.0
2006-01-12 17:10:00,98.095,98.143,98.085,98.13,102974716.0
2006-01-12 17:11:00,98.13,98.175,98.13,98.155,126587718.0
2006-01-12 17:12:00,98.147,98.147,98.105,98.105,14971306.0
2006-01-12 17:13:00,98.098,98.13,98.075,98.13,50842006.0
2006-01-12 17:14:00,98.125,98.175,98.125,98.175,28053835.0
2006-01-12 17:15:00,98.165,98.245,98.145,98.145,24976352.0
2006-01-12 17:16:00,98.15,98.175,98.12,98.135,38018126.0
2006-01-12 17:17:00,98.135,98.15,98.097,98.13,25370696.0
2006-01-12 17:18:00,98.127,98.14,98.095,98.12,211928193.0
2006-01-12 17:19:00,98.117,98.117,98.055,98.055,165727526.0
2006-01-12 17:20:00,98.07,98.113,98.07,98.08,18390064.0
2006-01-12 17:21:00,98.08,98.101,98.08,98.08,144091011.0
2006-01-12 17:22:00,98.085,98.115,98.06,98.06,11204049.0
2006-01-12 17:23:00,98.065,98.075,98.02,98.04,260711066.0
2006-01-12 17:24:00,98.032,98.07,98.03,98.05,12440182.0
2006-01-12 17:25:00,98.04,98.065,98.035,98.065,209912395.0
2006-01-12 17:26:00,98.075,98.075,97.996,98.035,13269244.0
2006-01-12 17:27:00,98.032,98.05,97.987,98.04,149828985.0
2006-01-12 17:28:00,98.03,98.085,98.023,98.085,162776983.0
2006-01-12 17:29:00,98.07,98.09,98.07,98.085,40619697.0
2006-01-12 17:30:00,98.085,98.103,98.073,98.073,41944762.0
2006-01-12 17:31:00,98.073,98.09,98.045,98.05,23998220.0
2006-01-12 17:32:00,98.065,98.08,98.05,98.055,16874898.0
2006-01-12 17:33:00,98.055,98.09,98.055,98.06,10199942.0
2006-01-12 17:34:00,98.05,98.067,98.05,98.065,20330327.0
2006-01-12 17:35:00,98.065,98.07,98.05,98.065,519706620.0
2006-01-12 17:36:00,98.062,98.085,98.045,98.045,27705907.0
2006-01-12 17:37:00,98.05,98.07,97.989,98.05,37715401.0
2006-01-12 17:38:00,98.04,98.075,98.03,98.055,84635898.0
2006-01-12 17:39:00,98.055,98.075,98.035,98.075,72946876.0
2006-01-12 17:40:00,98.07,98.07,98.033,98.033,77935014.0
2006-01-12 17:41:00,98.027,98.06,98.027,98.032,201330995.0
2006-01-12 17:42:00,98.04,98.065,98.04,98.065,152079547.0
2006-01-12 17:43:00,98.065,98.085,98.065,98.075,23530131.0
2006-01-12 17:44:00,98.07,98.097,98.07,98.097,54111590.0
2006-01-12 17:45:00,98.09,98.095,98.08,98.08,50298168.0
2006-01-12 17:46:00,98.08,98.1,98.08,98.1,32420923.0
2006-01-12 17:47:00,98.095,98.095,98.077,98.077,25324443.0
2006-01-12 17:48:00,98.072,98.088,98.07,98.07,17246756.0
2006-01-12 17:49:00,98.07,98.07,98.02,98.04,49659687.0
2006-01-12 17:50:00,98.04,98.04,98.02,98.025,21635579.0
2006-01-12 17:51:00,98.03,98.035,98.025,98.025,89456587.0
2006-01-12 17:52:00,98.023,98.045,98.021,98.045,70211440.0
2006-01-12 17:53:00,98.05,98.088,98.019,98.088,28374477.0
2006-01-12 17:54:00,98.09,98.1,98.065,98.065,593936995.0
2006-01-12 17:55:00,98.065,98.072,98.048,98.067,32587434.0
2006-01-12 17:56:00,98.07,98.09,98.01,98.08,46647340.0
2006-01-12 17:57:00,98.075,98.076,98.045,98.045,34304421.0
2006-01-12 17:58:00,98.04,98.065,98.038,98.065,264574861.0
2006-01-12 17:59:00,98.05,98.085,98.045,98.085,71635915.0
2006-01-12 18:00:00,98.085,98.085,98.05,98.065,39414073.0
2006-01-12 18:01:00,98.065,98.09,98.065,98.075,46820488.0
2006-01-12 18:02:00,98.067,98.093,98.067,98.093,50150822.0
2006-01-12 18:03:00,98.1,98.11,98.072,98.085,59936959.0
2006-01-12 18:04:00,98.1,98.12,98.09,98.12,16503760.0
2006-01-12 18:05:00,98.135,98.14,98.09,98.09,55722050.0
2006-01-12 18:06:00,98.1,98.12,98.1,98.11,16381991.0
2006-01-12 18:07:00,98.055,98.125,98.055,98.115,2480294.0
2006-01-12 18:08:00,98.115,98.118,98.108,98.108,60956490.0
2006-01-12 18:09:00,98.12,98.13,98.105,98.115,32899163.0
2006-01-12 18:10:00,98.115,98.16,98.115,98.16,76495379.0
2006-01-12 18:11:00,98.145,98.18,98.145,98.17,152345841.0
2006-01-12 18:12:00,98.165,98.236,98.165,98.22,14892496.0
2006-01-12 18:13:00,98.21,98.217,98.195,98.195,46988180.0
2006-01-12 18:14:00,98.192,98.21,98.191,98.193,55872889.0
2006-01-12 18:15:00,98.195,98.225,98.195,98.225,14189228.0
2006-01-12 18:16:00,98.225,98.265,98.225,98.265,12162883.0
2006-01-12 18:17:00,98.27,98.295,98.25,98.25,22103591.0
2006-01-12 18:18:00,98.252,98.282,98.252,98.26,37095197.0
2006-01-12 18:19:00,98.25,98.274,98.235,98.235,88790038.0
2006-01-12 18:20:00,98.24,98.26,98.239,98.26,121709735.0
2006-01-12 18:21:00,98.255,98.255,98.21,98.21,17398192.0
2006-01-12 18:22:00,98.205,98.215,98.202,98.215,182675811.0
2006-01-12 18:23:00,98.197,98.215,98.197,98.215,64936166.0
2006-01-12 18:24:00,98.207,98.235,98.205,98.22,51243885.0
2006-01-12 18:25:00,98.225,98.226,98.2,98.2,85744443.0
2006-01-12 18:26:00,98.205,98.215,98.202,98.215,29290276.0
2006-01-12 18:27:00,98.225,98.225,98.203,98.22,130741901.0
2006-01-12 18:28:00,98.235,98.235,98.22,98.223,20619454.0
2006-01-12 18:29:00,98.23,98.23,98.205,98.205,31191319.0
2006-01-12 18:30:00,98.195,98.205,98.185,98.185,21581556.0
2006-01-12 18:31:00,98.185,98.218,98.185,98.213,9795736.0
2006-01-12 18:32:00,98.21,98.235,98.205,98.213,50409879.0
2006-01-12 18:33:00,98.22,98.23,98.213,98.213,183406622.0
2006-01-12 18:34:00,98.22,98.226,98.214,98.225,180829133.0
2006-01-12 18:35:00,98.22,98.23,98.22,98.23,43095944.0
2006-01-12 18:36:00,98.22,98.23,98.22,98.225,50518616.0
2006-01-12 18:37:00,98.23,98.245,98.23,98.245,57462702.0
2006-01-12 18:38:00,98.245,98.26,98.245,98.255,26484004.0
2006-01-12 18:39:00,98.25,98.263,98.25,98.25,279094085.0
2006-01-12 18:40:00,98.25,98.265,98.25,98.255,12192877.0
2006-01-12 18:41:00,98.265,98.277,98.262,98.262,76334965.0
2006-01-12 18:42:00,98.265,98.268,98.25,98.253,53221702.0
2006-01-12 18:43:00,98.258,98.285,98.258,98.275,248421388.0
2006-01-12 18:44:00,98.268,98.286,98.218,98.28,18217701.0
2006-01-12 18:45:00,98.278,98.285,98.27,98.285,32656330.0
2006-01-12 18:46:00,98.28,98.32,98.28,98.31,69771321.0
2006-01-12 18:47:00,98.315,98.38,98.315,98.38,19641569.0
2006-01-12 18:48:00,98.375,98.375,98.358,98.36,84301809.0
2006-01-12 18:49:00,98.355,98.355,98.34,98.34,111060454.0
2006-01-12 18:50:00,98.332,98.345,98.325,98.345,114188606.0
2006-01-12 18:51:00,98.345,98.38,98.325,98.36,108110422.0
2006-01-12 18:52:00,98.35,98.383,98.35,98.38,74183347.0
2006-01-12 18:53:00,98.38,98.38,98.325,98.325,18543733.0
2006-01-12 18:54:00,98.325,98.336,98.31,98.31,101157107.0
2006-01-12 18:55:00,98.32,98.336,98.32,98.328,45510515.0
2006-01-12 18:56:00,98.332,98.355,98.307,98.335,27983783.0
2006-01-12 18:57:00,98.337,98.351,98.314,98.33,61326470.0
2006-01-12 18:58:00,98.33,98.345,98.327,98.327,64543861.0
2006-01-12 18:59:00,98.33,98.33,98.295,98.32,82188790.0
2006-01-12 19:00:00,98.31,98.33,98.285,98.295,39131144.0
2006-01-12 19:01:00,98.295,98.315,98.282,98.283,32770447.0
2006-01-12 19:02:00,98.283,98.303,98.283,98.3,40301117.0
2006-01-12 19:03:00,98.3,98.3,98.25,98.275,90757427.0
2006-01-12 19:04:00,98.275,98.28,98.27,98.275,74178191.0
2006-01-12 19:05:00,98.268,98.289,98.268,98.272,120935244.0
2006-01-12 19:06:00,98.285,98.315,98.255,98.255,30078536.0
2006-01-12 19:07:00,98.293,98.322,98.293,98.305,46741696.0
2006-01-12 19:08:00,98.29,98.31,98.29,98.31,64510877.0
2006-01-12 19:09:00,98.31,98.31,98.255,98.255,50944872.0
2006-01-12 19:10:00,98.297,98.3,98.29,98.3,64979048.0
2006-01-12 19:11:00,98.3,98.315,98.295,98.315,76221576.0
2006-01-12 19:12:00,98.305,98.308,98.28,98.28,233904970.0
2006-01-12 19:13:00,98.285,98.305,98.28,98.285,45021608.0
2006-01-12 19:14:00,98.29,98.3,98.272,98.3,189013547.0
2006-01-12 19:15:00,98.297,98.297,98.265,98.265,60135357.0
2006-01-12 19:16:00,98.265,98.265,98.25,98.25,114065776.0
2006-01-12 19:17:00,98.245,98.26,98.238,98.238,33807972.0
2006-01-12 19:18:00,98.24,98.255,98.22,98.25,271601197.0
2006-01-12 19:19:00,98.243,98.243,98.186,98.22,91348924.0
2006-01-12 19:20:00,98.225,98.24,98.224,98.225,122442868.0
2006-01-12 19:21:00,98.223,98.24,98.221,98.24,91981105.0
2006-01-12 19:22:00,98.245,98.245,98.23,98.243,26107283.0
2006-01-12 19:23:00,98.243,98.255,98.23,98.255,111839092.0
2006-01-12 19:24:00,98.25,98.25,98.22,98.24,141699032.0
2006-01-12 19:25:00,98.245,98.245,98.23,98.23,25348845.0
2006-01-12 19:26:00,98.2,98.235,98.2,98.23,24001118.0
2006-01-12 19:27:00,98.22,98.233,98.215,98.215,109724186.0
2006-01-12 19:28:00,98.215,98.265,98.215,98.245,26471393.0
2006-01-12 19:29:00,98.25,98.275,98.25,98.275,75462903.0
2006-01-12 19:30:00,98.26,98.285,98.26,98.265,14179652.0
2006-01-12 19:31:00,98.26,98.285,98.26,98.275,172612723.0
2006-01-12 19:32:00,98.27,98.28,98.268,98.28,87651559.0
2006-01-12 19:33:00,98.275,98.288,98.27,98.27,169038932.0
2006-01-12 19:34:00,98.262,98.283,98.23,98.273,28435113.0
2006-01-12 19:35:00,98.275,98.293,98.26,98.26,11500182.0
2006-01-12 19:36:00,98.25,98.265,98.25,98.26,184129308.0
2006-01-12 19:37:00,98.247,98.26,98.247,98.255,145108854.0
2006-01-12 19:38:00,98.255,98.257,98.203,98.23,247926740.0
2006-01-12 19:39:00,98.215,98.252,98.215,98.252,51047030.0
2006-01-12 19:40:00,98.26,98.26,98.24,98.24,50473603.0
2006-01-12 19:41:00,98.24,98.272,98.205,98.205,30329202.0
2006-01-12 19:42:00,98.25,98.255,98.245,98.245,111991906.0
2006-01-12 19:43:00,98.245,98.262,98.245,98.25,178294413.0
2006-01-12 19:44:00,98.255,98.255,98.228,98.243,49090535.0
2006-01-12 19:45:00,98.245,98.257,98.235,98.255,32624153.0
2006-01-12 19:46:00,98.255,98.255,98.215,98.235,19205238.0
2006-01-12 19:47:00,98.23,98.245,98.23,98.24,15172098.0
2006-01-12 19:48:00,98.23,98.24,98.22,98.235,45439010.0
2006-01-12 19:49:00,98.235,98.245,98.227,98.24,10029549.0
2006-01-12 19:50:00,98.23,98.245,98.227,98.232,91053409.0
2006-01-12 19:51:00,98.235,98.257,98.222,98.245,28626303.0
2006-01-12 19:52:00,98.25,98.25,98.24,98.243,11608586.0
2006-01-12 19:53:00,98.25,98.255,98.242,98.247,14046127.0
2006-01-12 19:54:00,98.245,98.255,98.24,98.245,104142834.0
2006-01-12 19:55:00,98.245,98.255,98.237,98.245,39110481.0
2006-01-12 19:56:00,98.25,98.255,98.243,98.25,22470681.0
2006-01-12 19:57:00,98.24,98.255,98.2,98.245,75950213.0
2006-01-12 19:58:00,98.25,98.26,98.25,98.26,81138242.0
2006-01-12 19:59:00,98.25,98.277,98.25,98.27,104618568.0
2006-01-12 20:00:00,98.265,98.288,98.263,98.263,63127742.0
2006-01-12 20:01:00,98.265,98.273,98.26,98.26,78433591.0
2006-01-12 20:02:00,98.265,98.27,98.258,98.262,43753437.0
2006-01-12 20:03:00,98.263,98.274,98.26,98.26,60603651.0
2006-01-12 20:04:00,98.258,98.262,98.243,98.243,70885521.0
2006-01-12 20:05:00,98.24,98.25,98.24,98.245,121082665.0
2006-01-12 20:06:00,98.24,98.279,98.24,98.26,92387846.0
2006-01-12 20:07:00,98.27,98.295,98.25,98.28,36918681.0
2006-01-12 20:08:00,98.273,98.285,98.27,98.27,188723716.0
2006-01-12 20:09:00,98.285,98.295,98.27,98.275,112600825.0
2006-01-12 20:10:00,98.275,98.28,98.27,98.27,86952246.0
2006-01-12 20:11:00,98.27,98.275,98.25,98.275,42241758.0
2006-01-12 20:12:00,98.265,98.265,98.209,98.26,41691684.0
2006-01-12 20:13:00,98.26,98.27,98.24,98.262,63127062.0
2006-01-12 20:14:00,98.262,98.264,98.259,98.26,12966156.0
2006-01-12 20:15:00,98.26,98.273,98.255,98.255,303042106.0
2006-01-12 20:16:00,98.252,98.26,98.245,98.253,36765375.0
2006-01-12 20:17:00,98.26,98.276,98.26,98.275,86939777.0
2006-01-12 20:18:00,98.28,98.28,98.27,98.28,54435084.0
2006-01-12 20:19:00,98.27,98.28,98.267,98.275,187366949.0
2006-01-12 20:20:00,98.265,98.28,98.265,98.275,51029381.0
2006-01-12 20:21:00,98.27,98.285,98.268,98.28,66937286.0
2006-01-12 20:22:00,98.28,98.28,98.27,98.275,15755088.0
2006-01-12 20:23:00,98.275,98.283,98.26,98.26,83892080.0
2006-01-12 20:24:00,98.26,98.265,98.258,98.26,46503825.0
2006-01-12 20:25:00,98.255,98.255,98.247,98.25,188055811.0
2006-01-12 20:26:00,98.25,98.25,98.24,98.243,87681286.0
2006-01-12 20:27:00,98.245,98.25,98.24,98.24,66682590.0
2006-01-12 20:28:00,98.24,98.25,98.238,98.247,365964984.0
2006-01-12 20:29:00,98.245,98.25,98.238,98.238,17485850.0
2006-01-12 20:30:00,98.25,98.25,98.21,98.21,62074192.0
2006-01-12 20:31:00,98.215,98.244,98.215,98.225,230386257.0
2006-01-12 20:32:00,98.23,98.24,98.225,98.225,26214527.0
2006-01-12 20:33:00,98.225,98.241,98.225,98.23,16713894.0
2006-01-12 20:34:00,98.23,98.247,98.23,98.243,44405359.0
2006-01-12 20:35:00,98.255,98.255,98.24,98.25,52828640.0
2006-01-12 20:36:00,98.245,98.245,98.23,98.23,76719956.0
2006-01-12 20:37:00,98.23,98.23,98.225,98.23,12179094.0
2006-01-12 20:38:00,98.23,98.25,98.23,98.25,388956720.0
2006-01-12 20:39:00,98.24,98.255,98.24,98.25,186136904.0
2006-01-12 20:40:00,98.25,98.25,98.225,98.225,10118357.0
2006-01-12 20:41:00,98.23,98.255,98.217,98.217,24408879.0
2006-01-12 20:42:00,98.223,98.226,98.213,98.215,212389475.0
2006-01-12 20:43:00,98.22,98.22,98.205,98.205,38480676.0
2006-01-12 20:44:00,98.22,98.22,98.205,98.22,87289065.0
2006-01-12 20:45:00,98.215,98.231,98.215,98.225,32976166.0
2006-01-12 20:46:00,98.23,98.237,98.222,98.237,65392481.0
2006-01-12 20:47:00,98.24,98.246,98.22,98.22,86733042.0
2006-01-12 20:48:00,98.213,98.255,98.213,98.255,38936560.0
2006-01-12 20:49:00,98.25,98.26,98.245,98.247,32595880.0
2006-01-12 20:50:00,98.26,98.294,98.225,98.25,13791190.0
2006-01-12 20:51:00,98.245,98.25,98.242,98.25,70931932.0
2006-01-12 20:52:00,98.25,98.264,98.247,98.25,164947739.0
2006-01-12 20:53:00,98.245,98.245,98.23,98.23,237372011.0
2006-01-12 20:54:00,98.232,98.236,98.228,98.228,47930596.0
2006-01-12 20:55:00,98.23,98.243,98.23,98.243,69028118.0
2006-01-12 20:56:00,98.25,98.256,98.245,98.253,31407107.0
2006-01-12 20:57:00,98.25,98.265,98.245,98.265,34720460.0
2006-01-12 20:58:00,98.255,98.255,98.237,98.237,83356159.0
2006-01-12 20:59:00,98.25,98.25,98.237,98.24,146999195.0
2006-01-12 21:00:00,98.25,98.255,98.235,98.245,200412197.0
2006-01-12 21:01:00,98.255,98.258,98.25,98.25,6726597.0
2006-01-12 21:02:00,98.245,98.245,98.24,98.245,14434798.0
2006-01-12 21:03:00,98.25,98.257,98.247,98.255,125799788.0
2006-01-12 21:04:00,98.255,98.255,98.245,98.245,7082957.0
2006-01-12 21:05:00,98.24,98.26,98.238,98.238,42107253.0
2006-01-12 21:06:00,98.25,98.25,98.238,98.245,53160726.0
2006-01-12 21:07:00,98.25,98.25,98.22,98.243,50322257.0
2006-01-12 21:08:00,98.25,98.26,98.242,98.25,13337826.0
2006-01-12 21:09:00,98.25,98.26,98.247,98.26,9666299.0
2006-01-12 21:10:00,98.255,98.255,98.245,98.255,83768565.0
2006-01-12 21:11:00,98.26,98.26,98.2,98.255,146402743.0
2006-01-12 21:12:00,98.26,98.26,98.255,98.255,52605701.0
2006-01-12 21:13:00,98.255,98.26,98.253,98.26,17661001.0
2006-01-12 21:14:00,98.25,98.265,98.205,98.255,18131580.0
2006-01-12 21:15:00,98.255,98.255,98.25,98.255,56559730.0
2006-01-12 21:16:00,98.255,98.255,98.213,98.215,37121653.0
2006-01-12 21:17:00,98.21,98.22,98.21,98.21,238115104.0
2006-01-12 21:18:00,98.21,98.228,98.21,98.227,152138859.0
2006-01-12 21:19:00,98.222,98.24,98.222,98.24,16056087.0
2006-01-12 21:20:00,98.232,98.24,98.21,98.24,124073631.0
2006-01-12 21:21:00,98.235,98.245,98.23,98.245,75588631.0
2006-01-12 21:22:00,98.235,98.26,98.234,98.235,154129221.0
2006-01-12 21:23:00,98.245,98.245,98.225,98.233,86676774.0
2006-01-12 21:24:00,98.243,98.243,98.223,98.235,60793544.0
2006-01-12 21:25:00,98.24,98.243,98.235,98.235,29599322.0
2006-01-12 21:26:00,98.245,98.265,98.245,98.245,51984795.0
2006-01-12 21:27:00,98.258,98.265,98.252,98.252,65545702.0
2006-01-12 21:28:00,98.25,98.26,98.25,98.26,17914069.0
2006-01-12 21:29:00,98.27,98.27,98.256,98.265,20659957.0
2006-01-12 21:30:00,98.26,98.269,98.252,98.252,43517878.0
2006-01-12 21:31:00,98.255,98.266,98.255,98.26,63599301.0
2006-01-12 21:32:00,98.253,98.255,98.252,98.252,110517578.0
2006-01-12 21:33:00,98.253,98.259,98.245,98.255,187523748.0
2006-01-12 21:34:00,98.255,98.26,98.248,98.26,19105161.0
2006-01-12 21:35:00,98.26,98.265,98.252,98.253,119620895.0
2006-01-12 21:36:00,98.255,98.26,98.247,98.26,43124681.0
2006-01-12 21:37:00,98.25,98.265,98.25,98.255,58535742.0
2006-01-12 21:38:00,98.257,98.258,98.245,98.245,28103963.0
2006-01-12 21:39:00,98.255,98.265,98.255,98.26,42998662.0
2006-01-12 21:40:00,98.25,98.273,98.25,98.273,28787909.0
2006-01-12 21:41:00,98.28,98.28,98.25,98.263,44154565.0
2006-01-12 21:42:00,98.27,98.275,98.255,98.275,41390354.0
2006-01-12 21:43:00,98.275,98.291,98.275,98.283,86269758.0
2006-01-12 21:44:00,98.29,98.29,98.27,98.29,110108392.0
2006-01-12 21:45:00,98.29,98.29,98.27,98.27,14071975.0
2006-01-12 21:46:00,98.275,98.285,98.243,98.27,235466068.0
2006-01-12 21:47:00,98.285,98.29,98.26,98.26,32622447.0
2006-01-12 21:48:00,98.26,98.263,98.241,98.248,102776578.0
2006-01-12 21:49:00,98.245,98.264,98.243,98.26,34734821.0
2006-01-12 21:50:00,98.25,98.27,98.245,98.245,123511968.0
2006-01-12 21:51:00,98.252,98.265,98.249,98.26,75861947.0
2006-01-12 21:52:00,98.265,98.265,98.23,98.26,13767132.0
2006-01-12 21:53:00,98.26,98.263,98.25,98.25,44255285.0
2006-01-12 21:54:00,98.255,98.267,98.25,98.255,42971451.0
2006-01-12 21:55:00,98.24,98.259,98.235,98.235,69249747.0
2006-01-12 21:56:00,98.24,98.245,98.227,98.227,69749959.0
2006-01-12 21:57:00,98.24,98.24,98.22,98.22,45635181.0
2006-01-12 21:58:00,98.215,98.223,98.201,98.202,259981226.0
2006-01-12 21:59:00,98.21,98.21,98.167,98.183,21767234.0
2006-01-12 22:00:00,98.19,98.23,98.19,98.23,45768505.0
2006-01-12 22:01:00,98.22,98.245,98.22,98.245,132507183.0
2006-01-12 22:02:00,98.245,98.245,98.245,98.245,506583.0
2006-01-12 22:03:00,98.242,98.243,98.242,98.243,5447791.0
2006-01-12 22:04:00,98.25,98.26,98.25,98.26,7283960.0
2006-01-12 22:05:00,98.265,98.265,98.253,98.255,45524575.0
2006-01-12 22:06:00,98.253,98.265,98.253,98.26,46031565.0
2006-01-12 22:07:00,98.26,98.26,98.26,98.26,398768.0
2006-01-12 22:08:00,98.25,98.264,98.23,98.24,116266230.0
2006-01-12 22:09:00,98.25,98.255,98.185,98.255,146363938.0
2006-01-12 22:10:00,98.255,98.265,98.248,98.255,156110680.0
2006-01-12 22:11:00,98.255,98.275,98.255,98.275,10537583.0
2006-01-12 22:12:00,98.275,98.285,98.265,98.28,52546377.0
2006-01-12 22:13:00,98.28,98.291,98.24,98.24,63407546.0
2006-01-12 22:14:00,98.29,98.29,98.265,98.265,16006506.0
2006-01-12 22:15:00,98.24,98.275,98.235,98.235,54511794.0
2006-01-12 22:16:00,98.24,98.29,98.24,98.275,215916394.0
2006-01-12 22:17:00,98.275,98.275,98.25,98.26,73878330.0
2006-01-12 22:18:00,98.26,98.26,98.22,98.23,37803676.0
2006-01-12 22:19:00,98.235,98.24,98.224,98.24,75027017.0
2006-01-12 22:20:00,98.24,98.247,98.23,98.245,22284254.0
2006-01-12 22:21:00,98.245,98.25,98.245,98.25,23786723.0
2006-01-12 22:22:00,98.25,98.258,98.243,98.243,47383757.0
2006-01-12 22:23:00,98.25,98.257,98.25,98.257,3261432.0
2006-01-12 22:24:00,98.26,98.26,98.245,98.26,90532997.0
2006-01-12 22:25:00,98.255,98.255,98.255,98.255,3938128.0
2006-01-12 22:26:00,98.257,98.26,98.25,98.25,83895347.0
2006-01-12 22:27:00,98.26,98.26,98.255,98.26,41264223.0
2006-01-12 22:28:00,98.26,98.26,98.219,98.237,52518631.0
2006-01-12 22:29:00,98.235,98.247,98.235,98.243,40089376.0
2006-01-12 22:30:00,98.24,98.24,98.197,98.23,32061166.0
2006-01-12 22:31:00,98.225,98.25,98.225,98.25,17472815.0
2006-01-12 22:32:00,98.245,98.249,98.223,98.223,54855776.0
2006-01-12 22:33:00,98.225,98.242,98.225,98.24,92649957.0
2006-01-12 22:34:00,98.24,98.24,98.23,98.23,93139329.0
2006-01-12 22:35:00,98.235,98.256,98.235,98.24,31747038.0
2006-01-12 22:36:00,98.25,98.263,98.25,98.25,151577334.0
2006-01-12 22:37:00,98.25,98.272,98.25,98.265,20472151.0
2006-01-12 22:38:00,98.27,98.27,98.25,98.25,96602947.0
2006-01-12 22:39:00,98.255,98.26,98.247,98.247,70642511.0
2006-01-12 22:40:00,98.25,98.27,98.194,98.27,160363942.0
2006-01-12 22:41:00,98.265,98.267,98.245,98.255,23496674.0
2006-01-12 22:42:00,98.25,98.25,98.223,98.245,68545448.0
2006-01-12 22:43:00,98.25,98.25,98.23,98.23,30029766.0
2006-01-12 22:44:00,98.223,98.23,98.217,98.23,31266739.0
2006-01-12 22:45:00,98.23,98.25,98.23,98.25,157658540.0
2006-01-12 22:46:00,98.25,98.25,98.23,98.23,192404838.0
2006-01-12 22:47:00,98.23,98.23,98.212,98.22,47002813.0
2006-01-12 22:48:00,98.215,98.215,98.19,98.19,80988850.0
2006-01-12 22:49:00,98.188,98.225,98.188,98.225,44412388.0
2006-01-12 22:50:00,98.215,98.26,98.215,98.245,23302261.0
2006-01-12 22:51:00,98.25,98.255,98.24,98.255,21822794.0
2006-01-12 22:52:00,98.24,98.25,98.24,98.25,14595790.0
2006-01-12 22:53:00,98.24,98.245,98.23,98.23,55683325.0
2006-01-12 22:54:00,98.23,98.24,98.22,98.24,11203131.0
2006-01-12 22:55:00,98.24,98.24,98.23,98.24,43269384.0
2006-01-12 22:56:00,98.225,98.257,98.225,98.24,46925426.0
2006-01-12 22:57:00,98.24,98.26,98.235,98.235,61892080.0
2006-01-12 22:58:00,98.233,98.255,98.222,98.233,58798180.0
2006-01-12 22:59:00,98.235,98.255,98.235,98.235,213564639.0
2006-01-12 23:00:00,98.235,98.253,98.235,98.245,57822291.0
2006-01-12 23:01:00,98.24,98.249,98.23,98.23,265048488.0
2006-01-12 23:02:00,98.223,98.236,98.218,98.225,124795075.0
2006-01-12 23:03:00,98.22,98.225,98.214,98.225,67793730.0
2006-01-12 23:04:00,98.22,98.246,98.22,98.245,24312101.0
2006-01-12 23:05:00,98.243,98.265,98.243,98.255,92034893.0
2006-01-12 23:06:00,98.252,98.26,98.25,98.255,103067118.0
2006-01-12 23:07:00,98.255,98.26,98.245,98.25,112369263.0
2006-01-12 23:08:00,98.255,98.26,98.24,98.255,24958225.0
2006-01-12 23:09:00,98.252,98.27,98.245,98.265,193581519.0
2006-01-12 23:10:00,98.26,98.26,98.23,98.23,31086545.0
2006-01-12 23:11:00,98.225,98.235,98.224,98.225,32158165.0
2006-01-12 23:12:00,98.222,98.27,98.222,98.26,73267453.0
2006-01-12 23:13:00,98.27,98.27,98.261,98.265,14629984.0
2006-01-12 23:14:00,98.26,98.274,98.254,98.27,22657356.0
2006-01-12 23:15:00,98.27,98.27,98.255,98.26,44493315.0
2006-01-12 23:16:00,98.245,98.265,98.245,98.255,22808662.0
2006-01-12 23:17:00,98.265,98.265,98.205,98.25,55427643.0
2006-01-12 23:18:00,98.255,98.26,98.25,98.255,85640654.0
2006-01-12 23:19:00,98.253,98.268,98.24,98.265,48798196.0
2006-01-12 23:20:00,98.25,98.25,98.23,98.23,46059759.0
2006-01-12 23:21:00,98.225,98.225,98.205,98.215,180127205.0
2006-01-12 23:22:00,98.22,98.225,98.21,98.225,94350863.0
2006-01-12 23:23:00,98.225,98.227,98.205,98.22,99080238.0
2006-01-12 23:24:00,98.215,98.22,98.205,98.21,39498820.0
2006-01-12 23:25:00,98.22,98.22,98.213,98.215,30536015.0
2006-01-12 23:26:00,98.215,98.215,98.212,98.212,60780056.0
2006-01-12 23:27:00,98.21,98.225,98.21,98.21,232355341.0
2006-01-12 23:28:00,98.215,98.22,98.205,98.215,261285496.0
2006-01-12 23:29:00,98.22,98.245,98.22,98.245,41132379.0
2006-01-12 23:30:00,98.245,98.245,98.24,98.243,74245785.0
2006-01-12 23:31:00,98.245,98.25,98.24,98.24,16067492.0
2006-01-12 23:32:00,98.25,98.25,98.23,98.23,45196613.0
2006-01-12 23:33:00,98.223,98.26,98.223,98.24,137014369.0
2006-01-12 23:34:00,98.245,98.245,98.227,98.227,12239784.0
2006-01-12 23:35:00,98.235,98.245,98.235,98.24,248291522.0
2006-01-12 23:36:00,98.238,98.27,98.238,98.255,52155503.0
2006-01-12 23:37:00,98.247,98.27,98.247,98.26,129988099.0
2006-01-12 23:38:00,98.245,98.26,98.245,98.26,18115737.0
2006-01-12 23:39:00,98.257,98.26,98.245,98.245,75514312.0
2006-01-12 23:40:00,98.255,98.27,98.255,98.27,121206827.0
2006-01-12 23:41:00,98.268,98.28,98.265,98.265,39253516.0
2006-01-12 23:42:00,98.255,98.29,98.255,98.29,42612440.0
2006-01-12 23:43:00,98.29,98.29,98.28,98.285,223101884.0
2006-01-12 23:44:00,98.285,98.295,98.225,98.295,13378366.0
2006-01-12 23:45:00,98.295,98.295,98.27,98.293,57510020.0
2006-01-12 23:46:00,98.295,98.297,98.28,98.28,55168746.0
2006-01-12 23:47:00,98.273,98.303,98.273,98.29,36583373.0
2006-01-12 23:48:00,98.285,98.295,98.28,98.29,78638082.0
2006-01-12 23:49:00,98.3,98.3,98.286,98.295,22313579.0
2006-01-12 23:50:00,98.295,98.301,98.284,98.285,129398067.0
2006-01-12 23:51:00,98.282,98.288,98.26,98.285,15409546.0
2006-01-12 23:52:00,98.285,98.289,98.274,98.283,41100860.0
2006-01-12 23:53:00,98.273,98.31,98.273,98.29,20059602.0
2006-01-12 23:54:00,98.285,98.315,98.285,98.315,115244854.0
2006-01-12 23:55:00,98.315,98.362,98.315,98.34,23427991.0
2006-01-12 23:56:00,98.332,98.34,98.33,98.33,363979668.0
2006-01-12 23:57:00,98.34,98.34,98.288,98.33,30700264.0
2006-01-12 23:58:00,98.323,98.366,98.323,98.365,90850652.0
2006-01-12 23:59:00,98.365,98.375,98.34,98.365,20025865.0
2006-01-13 00:00:00,98.365,98.375,98.36,98.365,11049537.0
2006-01-13 00:30:00,98.362,98.4,98.362,98.4,33009013.0
2006-01-13 00:31:00,98.395,98.47,98.395,98.435,189919810.0
2006-01-13 00:32:00,98.43,98.43,98.393,98.42,51323819.0
2006-01-13 00:33:00,98.42,98.42,98.388,98.393,22730272.0
2006-01-13 00:34:00,98.4,98.4,98.385,98.385,49927051.0
2006-01-13 00:35:00,98.405,98.405,98.395,98.397,10484574.0
2006-01-13 00:36:00,98.393,98.415,98.354,98.415,16602268.0
2006-01-13 00:37:00,98.415,98.435,98.415,98.435,117260631.0
2006-01-13 00:38:00,98.435,98.45,98.421,98.43,80036754.0
2006-01-13 00:39:00,98.43,98.45,98.43,98.44,70582052.0
2006-01-13 00:40:00,98.445,98.465,98.445,98.465,179776802.0
2006-01-13 00:41:00,98.46,98.474,98.46,98.465,17423824.0
2006-01-13 00:42:00,98.457,98.457,98.453,98.455,100038620.0
2006-01-13 00:43:00,98.405,98.465,98.405,98.465,106807077.0
2006-01-13 00:44:00,98.455,98.47,98.454,98.47,25065326.0
2006-01-13 00:45:00,98.465,98.475,98.46,98.46,43563711.0
2006-01-13 00:46:00,98.465,98.525,98.465,98.485,57046748.0
2006-01-13 00:47:00,98.495,98.505,98.49,98.492,24829076.0
2006-01-13 00:48:00,98.493,98.515,98.49,98.505,92976382.0
2006-01-13 00:49:00,98.5,98.512,98.48,98.505,77665412.0
2006-01-13 00:50:00,98.5,98.525,98.5,98.525,35777403.0
2006-01-13 00:51:00,98.52,98.529,98.515,98.515,8723640.0
2006-01-13 00:52:00,98.52,98.52,98.505,98.51,39283565.0
2006-01-13 00:53:00,98.503,98.51,98.495,98.51,17931161.0
2006-01-13 00:54:00,98.5,98.515,98.5,98.505,29583945.0
2006-01-13 00:55:00,98.5,98.5,98.47,98.47,83635481.0
2006-01-13 00:56:00,98.48,98.502,98.48,98.5,35111010.0
2006-01-13 00:57:00,98.51,98.515,98.5,98.5,46962840.0
2006-01-13 00:58:00,98.505,98.51,98.465,98.498,53532408.0
2006-01-13 00:59:00,98.507,98.519,98.504,98.515,105301129.0
2006-01-13 01:00:00,98.52,98.58,98.519,98.575,8188433.0
2006-01-13 01:01:00,98.565,98.565,98.555,98.56,28391551.0
2006-01-13 01:02:00,98.56,98.56,98.541,98.548,42658654.0
2006-01-13 01:03:00,98.52,98.593,98.52,98.593,23274924.0
2006-01-13 01:04:00,98.59,98.62,98.58,98.615,260459766.0
2006-01-13 01:05:00,98.62,98.648,98.62,98.635,88982011.0
2006-01-13 01:06:00,98.64,98.685,98.64,98.685,75065537.0
2006-01-13 01:07:00,98.678,98.678,98.66,98.67,89789759.0
2006-01-13 01:08:00,98.685,98.685,98.64,98.655,129456367.0
2006-01-13 01:09:00,98.655,98.663,98.64,98.655,24193808.0
2006-01-13 01:10:00,98.66,98.665,98.58,98.647,61420176.0
2006-01-13 01:11:00,98.65,98.675,98.65,98.665,40023347.0
2006-01-13 01:12:00,98.65,98.67,98.605,98.605,53747715.0
2006-01-13 01:13:00,98.66,98.665,98.64,98.64,34070003.0
2006-01-13 01:14:00,98.628,98.645,98.625,98.645,169924038.0
2006-01-13 01:15:00,98.637,98.653,98.625,98.625,29029564.0
2006-01-13 01:16:00,98.63,98.63,98.622,98.625,66129864.0
2006-01-13 01:17:00,98.63,98.63,98.622,98.625,134689681.0
2006-01-13 01:18:00,98.618,98.625,98.618,98.62,78914352.0
2006-01-13 01:19:00,98.63,98.63,98.62,98.625,16976116.0
2006-01-13 01:20:00,98.635,98.635,98.618,98.63,43553975.0
2006-01-13 01:21:00,98.617,98.69,98.617,98.67,124641454.0
2006-01-13 01:22:00,98.678,98.678,98.655,98.655,11986092.0
2006-01-13 01:23:00,98.665,98.675,98.65,98.675,35661037.0
2006-01-13 01:24:00,98.68,98.68,98.637,98.637,49593455.0
2006-01-13 01:25:00,98.645,98.645,98.595,98.595,86770107.0
2006-01-13 01:26:00,98.662,98.7,98.662,98.7,2231795.0
2006-01-13 01:27:00,98.687,98.697,98.685,98.685,87125048.0
2006-01-13 01:28:00,98.685,98.685,98.64,98.653,41553758.0
2006-01-13 01:29:00,98.657,98.657,98.63,98.645,317651961.0
2006-01-13 01:30:00,98.63,98.64,98.616,98.64,29097659.0
2006-01-13 01:31:00,98.635,98.67,98.625,98.67,34707014.0
2006-01-13 01:32:00,98.66,98.685,98.635,98.685,139271309.0
2006-01-13 01:33:00,98.68,98.69,98.677,98.69,16156330.0
2006-01-13 01:34:00,98.69,98.705,98.67,98.67,28918675.0
2006-01-13 01:35:00,98.675,98.675,98.64,98.665,289776936.0
2006-01-13 01:36:00,98.663,98.67,98.66,98.67,26292206.0
2006-01-13 01:37:00,98.66,98.67,98.66,98.665,38777834.0
2006-01-13 01:38:00,98.665,98.71,98.665,98.71,44932112.0
2006-01-13 01:39:00,98.7,98.711,98.7,98.71,33291573.0
2006-01-13 01:40:00,98.72,98.755,98.71,98.75,45571542.0
2006-01-13 01:41:00,98.75,98.764,98.748,98.75,114909803.0
2006-01-13 01:42:00,98.758,98.758,98.728,98.745,28285884.0
2006-01-13 01:43:00,98.74,98.755,98.739,98.745,19119203.0
2006-01-13 01:44:00,98.75,98.75,98.732,98.735,6495256.0
2006-01-13 01:45:00,98.74,98.74,98.727,98.74,45201628.0
2006-01-13 01:46:00,98.73,98.75,98.713,98.713,49610027.0
2006-01-13 01:47:00,98.705,98.72,98.685,98.695,51667452.0
2006-01-13 01:48:00,98.705,98.71,98.665,98.665,30857263.0
2006-01-13 01:49:00,98.663,98.695,98.65,98.65,46541152.0
2006-01-13 01:50:00,98.66,98.66,98.635,98.648,44470302.0
2006-01-13 01:51:00,98.65,98.675,98.65,98.675,100114428.0
2006-01-13 01:52:00,98.675,98.675,98.629,98.66,46064119.0
2006-01-13 01:53:00,98.655,98.655,98.64,98.64,100944005.0
2006-01-13 01:54:00,98.63,98.645,98.63,98.645,111606486.0
2006-01-13 01:55:00,98.605,98.66,98.605,98.645,117743357.0
2006-01-13 01:56:00,98.647,98.66,98.64,98.66,7439238.0
2006-01-13 01:57:00,98.648,98.66,98.605,98.66,61066648.0
2006-01-13 01:58:00,98.652,98.685,98.652,98.675,32693064.0
2006-01-13 01:59:00,98.68,98.68,98.655,98.66,43825533.0
2006-01-13 02:00:00,98.655,98.685,98.649,98.685,19920287.0
2006-01-13 02:01:00,98.685,98.713,98.685,98.713,90551832.0
2006-01-13 02:02:00,98.72,98.74,98.679,98.71,27988207.0
2006-01-13 02:03:00,98.7,98.7,98.682,98.682,360411583.0
2006-01-13 02:04:00,98.69,98.71,98.672,98.695,22221370.0
2006-01-13 02:05:00,98.695,98.703,98.68,98.695,115823972.0
2006-01-13 02:06:00,98.7,98.713,98.675,98.683,18415132.0
2006-01-13 02:07:00,98.693,98.7,98.665,98.685,41187355.0
2006-01-13 02:08:00,98.685,98.693,98.662,98.662,14115184.0
2006-01-13 02:09:00,98.665,98.691,98.655,98.655,119801934.0
2006-01-13 02:10:00,98.655,98.659,98.648,98.65,22644185.0
2006-01-13 02:11:00,98.64,98.64,98.635,98.635,63068172.0
2006-01-13 02:12:00,98.64,98.64,98.622,98.623,33581214.0
2006-01-13 02:13:00,98.63,98.632,98.608,98.625,55190821.0
2006-01-13 02:14:00,98.623,98.63,98.608,98.625,59962485.0
2006-01-13 02:15:00,98.625,98.635,98.575,98.625,13992644.0
2006-01-13 02:16:00,98.625,98.641,98.625,98.63,211812295.0
2006-01-13 02:17:00,98.63,98.63,98.62,98.625,38848063.0
2006-01-13 02:18:00,98.635,98.635,98.618,98.618,37907792.0
2006-01-13 02:19:00,98.62,98.651,98.62,98.645,117916948.0
2006-01-13 02:20:00,98.635,98.67,98.635,98.657,75893780.0
2006-01-13 02:21:00,98.66,98.66,98.645,98.645,16604709.0
2006-01-13 02:22:00,98.66,98.665,98.635,98.647,140954353.0
2006-01-13 02:23:00,98.655,98.66,98.655,98.658,48521263.0
2006-01-13 02:24:00,98.66,98.66,98.605,98.615,249138588.0
2006-01-13 02:25:00,98.607,98.615,98.607,98.615,13583158.0
2006-01-13 02:26:00,98.61,98.625,98.607,98.613,125047335.0
2006-01-13 02:27:00,98.62,98.62,98.595,98.62,45898864.0
2006-01-13 02:28:00,98.61,98.625,98.61,98.625,14858045.0
2006-01-13 02:29:00,98.623,98.65,98.623,98.625,72153339.0
2006-01-13 02:30:00,98.625,98.63,98.617,98.63,42465807.0
2006-01-13 02:31:00,98.625,98.63,98.615,98.625,255936418.0
2006-01-13 02:32:00,98.62,98.63,98.62,98.63,248110344.0
2006-01-13 02:33:00,98.632,98.653,98.632,98.635,56387471.0
2006-01-13 02:34:00,98.635,98.66,98.635,98.66,30481147.0
2006-01-13 02:35:00,98.65,98.665,98.647,98.665,43149246.0
2006-01-13 02:36:00,98.67,98.675,98.665,98.665,94722980.0
2006-01-13 02:37:00,98.665,98.665,98.64,98.64,4025719.0
2006-01-13 02:38:00,98.635,98.667,98.635,98.665,169006581.0
2006-01-13 02:39:00,98.67,98.69,98.67,98.69,46068974.0
2006-01-13 02:40:00,98.705,98.705,98.69,98.693,42918500.0
2006-01-13 02:41:00,98.695,98.699,98.665,98.665,79829098.0
2006-01-13 02:42:00,98.66,98.672,98.618,98.665,58703288.0
2006-01-13 02:43:00,98.655,98.685,98.655,98.665,21019872.0
2006-01-13 02:44:00,98.67,98.689,98.67,98.67,46011702.0
2006-01-13 02:45:00,98.67,98.681,98.664,98.68,24835422.0
2006-01-13 02:46:00,98.685,98.685,98.665,98.67,14809176.0
2006-01-13 02:47:00,98.66,98.67,98.655,98.662,72463114.0
2006-01-13 02:48:00,98.665,98.71,98.665,98.695,34004617.0
2006-01-13 02:49:00,98.7,98.72,98.7,98.71,30855130.0
2006-01-13 02:50:00,98.715,98.715,98.7,98.702,180613468.0
2006-01-13 02:51:00,98.705,98.71,98.69,98.705,27426621.0
2006-01-13 02:52:00,98.7,98.719,98.698,98.705,109340535.0
2006-01-13 02:53:00,98.705,98.719,98.705,98.712,104711078.0
2006-01-13 02:54:00,98.715,98.733,98.715,98.733,98887816.0
2006-01-13 02:55:00,98.735,98.735,98.7,98.7,24674822.0
2006-01-13 02:56:00,98.705,98.74,98.705,98.72,71376849.0
2006-01-13 02:57:00,98.725,98.738,98.718,98.723,133556377.0
2006-01-13 02:58:00,98.73,98.76,98.73,98.73,285982403.0
2006-01-13 02:59:00,98.735,98.745,98.73,98.735,64189936.0
2006-01-13 03:00:00,98.735,98.739,98.724,98.725,196038766.0
2006-01-13 03:01:00,98.723,98.762,98.723,98.743,61977633.0
2006-01-13 03:02:00,98.745,98.745,98.71,98.71,56839086.0
2006-01-13 03:03:00,98.71,98.71,98.695,98.695,43659684.0
2006-01-13 03:04:00,98.71,98.719,98.71,98.71,47418504.0
2006-01-13 03:05:00,98.72,98.721,98.693,98.7,10906477.0
2006-01-13 03:06:00,98.7,98.7,98.68,98.68,53562257.0
2006-01-13 03:07:00,98.69,98.7,98.69,98.69,15642257.0
2006-01-13 03:08:00,98.705,98.705,98.683,98.69,23551472.0
2006-01-13 03:09:00,98.685,98.698,98.685,98.685,23237195.0
2006-01-13 03:10:00,98.695,98.695,98.638,98.638,44143116.0
2006-01-13 03:11:00,98.64,98.646,98.63,98.645,78998098.0
2006-01-13 03:12:00,98.65,98.65,98.625,98.64,44531323.0
2006-01-13 03:13:00,98.64,98.65,98.625,98.65,180916632.0
2006-01-13 03:14:00,98.65,98.654,98.639,98.64,150681968.0
2006-01-13 03:15:00,98.64,98.646,98.632,98.633,32104672.0
2006-01-13 03:16:00,98.64,98.64,98.62,98.62,33046952.0
2006-01-13 03:17:00,98.615,98.623,98.615,98.62,71046279.0
2006-01-13 03:18:00,98.625,98.63,98.601,98.625,23503727.0
2006-01-13 03:19:00,98.63,98.63,98.575,98.62,151329565.0
2006-01-13 03:20:00,98.617,98.63,98.617,98.625,64994491.0
2006-01-13 03:21:00,98.62,98.63,98.62,98.63,90477613.0
2006-01-13 03:22:00,98.625,98.633,98.623,98.63,19063368.0
2006-01-13 03:23:00,98.63,98.63,98.62,98.63,155559663.0
2006-01-13 03:24:00,98.62,98.634,98.605,98.605,34477668.0
2006-01-13 03:25:00,98.6,98.61,98.6,98.61,90251289.0
2006-01-13 03:26:00,98.61,98.61,98.6,98.605,97137720.0
2006-01-13 03:27:00,98.603,98.61,98.603,98.605,51023884.0
2006-01-13 03:28:00,98.61,98.61,98.602,98.605,19060559.0
2006-01-13 03:29:00,98.61,98.62,98.577,98.62,33930750.0
2006-01-13 03:30:00,98.623,98.627,98.615,98.615,40113444.0
2006-01-13 03:31:00,98.617,98.63,98.6,98.63,51854887.0
2006-01-13 03:32:00,98.63,98.63,98.61,98.61,45828767.0
2006-01-13 03:33:00,98.6,98.609,98.587,98.587,82298751.0
2006-01-13 03:34:00,98.585,98.585,98.585,98.585,3748456.0
2006-01-13 03:35:00,98.585,98.585,98.585,98.585,13885423.0
2006-01-13 03:36:00,98.59,98.59,98.59,98.59,1184241.0
2006-01-13 03:37:00,98.585,98.6,98.585,98.6,4010874.0
2006-01-13 03:38:00,98.6,98.615,98.6,98.615,23801002.0
2006-01-13 03:39:00,98.62,98.62,98.62,98.62,506034.0
2006-01-13 03:40:00,98.62,98.625,98.62,98.625,6348882.0
2006-01-13 03:41:00,98.62,98.635,98.62,98.635,36122653.0
2006-01-13 03:42:00,98.625,98.625,98.625,98.625,57796612.0
2006-01-13 03:43:00,98.625,98.64,98.625,98.64,24061753.0
2006-01-13 03:44:00,98.635,98.66,98.635,98.66,33593344.0
2006-01-13 03:45:00,98.655,98.66,98.655,98.66,16202557.0
2006-01-13 03:46:00,98.61,98.61,98.61,98.61,420440.0
2006-01-13 03:47:00,98.66,98.66,98.635,98.635,12031291.0
2006-01-13 03:48:00,98.64,98.64,98.64,98.64,562078.0
2006-01-13 03:49:00,98.635,98.635,98.635,98.635,672521.0
2006-01-13 03:50:00,98.635,98.635,98.635,98.635,2301102.0
2006-01-13 03:51:00,98.64,98.65,98.64,98.65,29393600.0
2006-01-13 03:52:00,98.66,98.66,98.66,98.66,405087.0
2006-01-13 03:53:00,98.66,98.66,98.635,98.653,48195545.0
2006-01-13 03:54:00,98.655,98.655,98.64,98.655,48595831.0
2006-01-13 03:55:00,98.65,98.66,98.65,98.66,6649588.0
2006-01-13 03:56:00,98.653,98.662,98.653,98.662,5871097.0
2006-01-13 03:57:00,98.665,98.665,98.665,98.665,487287.0
2006-01-13 03:58:00,98.66,98.67,98.66,98.67,4874070.0
2006-01-13 03:59:00,98.67,98.69,98.67,98.69,45069923.0
2006-01-13 04:00:00,98.683,98.69,98.66,98.69,20335607.0
2006-01-13 04:01:00,98.682,98.69,98.682,98.685,253937511.0
2006-01-13 04:02:00,98.69,98.69,98.68,98.69,41675964.0
2006-01-13 04:03:00,98.677,98.69,98.677,98.69,64244230.0
2006-01-13 04:04:00,98.685,98.685,98.66,98.66,75674513.0
2006-01-13 04:05:00,98.675,98.675,98.65,98.655,47330598.0
2006-01-13 04:06:00,98.65,98.68,98.65,98.68,43960746.0
2006-01-13 04:07:00,98.68,98.68,98.638,98.675,13938579.0
2006-01-13 04:08:00,98.66,98.665,98.652,98.652,72553501.0
2006-01-13 04:09:00,98.645,98.653,98.63,98.63,119128060.0
2006-01-13 04:10:00,98.64,98.656,98.638,98.645,31683681.0
2006-01-13 04:11:00,98.648,98.661,98.641,98.66,95927364.0
2006-01-13 04:12:00,98.66,98.68,98.66,98.675,33858275.0
2006-01-13 04:13:00,98.66,98.675,98.64,98.665,224595635.0
2006-01-13 04:14:00,98.66,98.693,98.66,98.67,13605311.0
2006-01-13 04:15:00,98.67,98.67,98.652,98.66,111063535.0
2006-01-13 04:16:00,98.653,98.665,98.653,98.655,85508733.0
2006-01-13 04:17:00,98.655,98.66,98.653,98.66,42953877.0
2006-01-13 04:18:00,98.653,98.67,98.652,98.67,43369576.0
2006-01-13 04:19:00,98.663,98.663,98.65,98.65,26754562.0
2006-01-13 04:20:00,98.66,98.665,98.655,98.655,39553548.0
2006-01-13 04:21:00,98.645,98.67,98.645,98.657,30330201.0
2006-01-13 04:22:00,98.655,98.665,98.58,98.58,53756769.0
2006-01-13 04:23:00,98.59,98.61,98.585,98.585,41165216.0
2006-01-13 04:24:00,98.583,98.583,98.565,98.57,119716669.0
2006-01-13 04:25:00,98.57,98.584,98.565,98.565,20518916.0
2006-01-13 04:26:00,98.565,98.565,98.543,98.543,190844439.0
2006-01-13 04:27:00,98.542,98.563,98.542,98.563,115895107.0
2006-01-13 04:28:00,98.57,98.57,98.52,98.52,9260698.0
2006-01-13 04:29:00,98.512,98.535,98.512,98.53,46325183.0
2006-01-13 04:30:00,98.535,98.54,98.49,98.49,21763362.0
2006-01-13 04:31:00,98.48,98.515,98.48,98.5,18161059.0
2006-01-13 04:32:00,98.502,98.515,98.502,98.508,60073045.0
2006-01-13 04:33:00,98.495,98.515,98.495,98.515,48529494.0
2006-01-13 04:34:00,98.505,98.515,98.503,98.51,32826130.0
2006-01-13 04:35:00,98.505,98.513,98.5,98.513,67271819.0
2006-01-13 04:36:00,98.503,98.52,98.497,98.515,89597658.0
2006-01-13 04:37:00,98.505,98.505,98.465,98.465,144532274.0
2006-01-13 04:38:00,98.475,98.481,98.47,98.475,71028593.0
2006-01-13 04:39:00,98.48,98.492,98.467,98.492,125886397.0
2006-01-13 04:40:00,98.5,98.54,98.5,98.51,17471261.0
2006-01-13 04:41:00,98.507,98.507,98.49,98.5,152703865.0
2006-01-13 04:42:00,98.5,98.51,98.5,98.5,242085305.0
2006-01-13 04:43:00,98.505,98.515,98.5,98.505,40614499.0
2006-01-13 04:44:00,98.505,98.505,98.485,98.485,51851605.0
2006-01-13 04:45:00,98.485,98.494,98.444,98.49,17760388.0
2006-01-13 04:46:00,98.5,98.5,98.485,98.485,18154812.0
2006-01-13 04:47:00,98.485,98.5,98.485,98.5,57770372.0
2006-01-13 04:48:00,98.495,98.496,98.453,98.49,147168016.0
2006-01-13 04:49:00,98.485,98.487,98.48,98.485,88935734.0
2006-01-13 04:50:00,98.49,98.49,98.477,98.48,8998603.0
2006-01-13 04:51:00,98.48,98.48,98.467,98.48,8891459.0
2006-01-13 04:52:00,98.473,98.488,98.458,98.48,51996545.0
2006-01-13 04:53:00,98.475,98.5,98.475,98.5,49332521.0
2006-01-13 04:54:00,98.488,98.51,98.488,98.5,43169215.0
2006-01-13 04:55:00,98.505,98.505,98.505,98.505,7174794.0
2006-01-13 04:56:00,98.505,98.51,98.5,98.51,115116933.0
2006-01-13 04:57:00,98.505,98.505,98.5,98.505,15173758.0
2006-01-13 04:58:00,98.51,98.515,98.498,98.515,6479095.0
2006-01-13 04:59:00,98.505,98.515,98.495,98.51,200252001.0
2006-01-13 05:00:00,98.5,98.51,98.497,98.51,145012519.0
2006-01-13 05:01:00,98.497,98.51,98.497,98.505,83057155.0
2006-01-13 05:02:00,98.515,98.515,98.5,98.5,38339730.0
2006-01-13 05:03:00,98.503,98.515,98.502,98.51,29415665.0
2006-01-13 05:04:00,98.503,98.51,98.498,98.51,68821652.0
2006-01-13 05:05:00,98.508,98.516,98.508,98.512,51306567.0
2006-01-13 05:06:00,98.51,98.527,98.51,98.525,247314035.0
2006-01-13 05:07:00,98.53,98.55,98.527,98.55,173391923.0
2006-01-13 05:08:00,98.55,98.562,98.549,98.555,76616908.0
2006-01-13 05:09:00,98.56,98.56,98.515,98.56,14146261.0
2006-01-13 05:10:00,98.547,98.56,98.545,98.55,29716363.0
2006-01-13 05:11:00,98.555,98.56,98.553,98.553,36355332.0
2006-01-13 05:12:00,98.56,98.56,98.545,98.56,91048754.0
2006-01-13 05:13:00,98.557,98.56,98.535,98.56,63592806.0
2006-01-13 05:14:00,98.555,98.56,98.55,98.555,33721409.0
2006-01-13 05:15:00,98.56,98.56,98.545,98.56,92663549.0
2006-01-13 05:16:00,98.545,98.56,98.545,98.56,41913385.0
2006-01-13 05:17:00,98.555,98.565,98.547,98.553,216723956.0
2006-01-13 05:18:00,98.547,98.562,98.53,98.55,22234356.0
2006-01-13 05:19:00,98.545,98.545,98.525,98.54,10790613.0
2006-01-13 05:20:00,98.54,98.543,98.52,98.52,195768728.0
2006-01-13 05:21:00,98.53,98.535,98.52,98.53,362900468.0
2006-01-13 05:22:00,98.53,98.53,98.525,98.53,12681271.0
2006-01-13 05:23:00,98.53,98.53,98.512,98.515,85215992.0
2006-01-13 05:24:00,98.52,98.535,98.512,98.535,54784445.0
2006-01-13 05:25:00,98.523,98.54,98.519,98.54,44881099.0
2006-01-13 05:26:00,98.54,98.545,98.53,98.535,16360508.0
2006-01-13 05:27:00,98.535,98.54,98.535,98.54,28097028.0
2006-01-13 05:28:00,98.535,98.551,98.535,98.545,251540848.0
2006-01-13 05:29:00,98.54,98.55,98.536,98.55,63542012.0
2006-01-13 05:30:00,98.538,98.55,98.538,98.545,18926127.0
2006-01-13 05:31:00,98.547,98.568,98.547,98.56,362485115.0
2006-01-13 05:32:00,98.56,98.57,98.56,98.565,64980107.0
2006-01-13 05:33:00,98.563,98.57,98.56,98.57,91582703.0
2006-01-13 05:34:00,98.57,98.57,98.56,98.565,194152190.0
2006-01-13 05:35:00,98.57,98.575,98.567,98.57,46107303.0
2006-01-13 05:36:00,98.57,98.595,98.57,98.595,84136071.0
2006-01-13 05:37:00,98.595,98.61,98.59,98.61,16680878.0
2006-01-13 05:38:00,98.61,98.61,98.588,98.59,64263905.0
2006-01-13 05:39:00,98.595,98.61,98.587,98.61,53294394.0
2006-01-13 05:40:00,98.605,98.609,98.59,98.6,196938146.0
2006-01-13 05:41:00,98.61,98.61,98.595,98.6,50594933.0
2006-01-13 05:42:00,98.595,98.61,98.589,98.61,79564179.0
2006-01-13 05:43:00,98.603,98.61,98.595,98.602,33872651.0
2006-01-13 05:44:00,98.605,98.605,98.597,98.6,276145521.0
2006-01-13 05:45:00,98.6,98.6,98.59,98.592,12344018.0
2006-01-13 05:46:00,98.592,98.61,98.589,98.61,68833347.0
2006-01-13 05:47:00,98.61,98.61,98.548,98.595,41385434.0
2006-01-13 05:48:00,98.605,98.605,98.595,98.6,38665224.0
2006-01-13 05:49:00,98.6,98.6,98.588,98.595,94926036.0
2006-01-13 05:50:00,98.595,98.61,98.587,98.605,106077080.0
2006-01-13 05:51:00,98.59,98.605,98.59,98.593,182836383.0
2006-01-13 05:52:00,98.6,98.6,98.59,98.6,38174626.0
2006-01-13 05:53:00,98.59,98.605,98.59,98.59,88021956.0
2006-01-13 05:54:00,98.595,98.596,98.58,98.58,111095202.0
2006-01-13 05:55:00,98.583,98.59,98.578,98.578,76874009.0
2006-01-13 05:56:00,98.58,98.6,98.58,98.583,55666070.0
2006-01-13 05:57:00,98.582,98.582,98.565,98.565,46462183.0
2006-01-13 05:58:00,98.56,98.573,98.56,98.565,76933387.0
2006-01-13 05:59:00,98.563,98.575,98.561,98.575,64939554.0
2006-01-13 06:00:00,98.58,98.588,98.57,98.57,98958162.0
2006-01-13 06:01:00,98.58,98.6,98.58,98.6,87161073.0
2006-01-13 06:02:00,98.595,98.625,98.556,98.6,71101116.0
2006-01-13 06:03:00,98.61,98.62,98.595,98.61,22978506.0
2006-01-13 06:04:00,98.595,98.622,98.59,98.595,42860800.0
2006-01-13 06:05:00,98.595,98.599,98.584,98.585,113026739.0
2006-01-13 06:06:00,98.587,98.602,98.586,98.6,13785581.0
2006-01-13 06:07:00,98.593,98.61,98.59,98.61,10892921.0
2006-01-13 06:08:00,98.605,98.605,98.59,98.595,26471521.0
2006-01-13 06:09:00,98.592,98.62,98.592,98.6,95413822.0
2006-01-13 06:10:00,98.61,98.615,98.597,98.605,9731757.0
2006-01-13 06:11:00,98.605,98.61,98.59,98.6,48063263.0
2006-01-13 06:12:00,98.61,98.615,98.6,98.6,14435866.0
2006-01-13 06:13:00,98.605,98.608,98.58,98.605,18147255.0
2006-01-13 06:14:00,98.605,98.61,98.603,98.605,30876540.0
2006-01-13 06:15:00,98.603,98.61,98.598,98.605,46338054.0
2006-01-13 06:16:00,98.6,98.61,98.6,98.605,162796217.0
2006-01-13 06:17:00,98.605,98.61,98.6,98.61,117935871.0
2006-01-13 06:18:00,98.565,98.635,98.565,98.6,29411562.0
2006-01-13 06:19:00,98.6,98.61,98.595,98.61,56075546.0
2006-01-13 06:20:00,98.602,98.61,98.595,98.595,47362246.0
2006-01-13 06:21:00,98.61,98.615,98.565,98.605,256149138.0
2006-01-13 06:22:00,98.605,98.61,98.597,98.597,144243393.0
2006-01-13 06:23:00,98.61,98.614,98.59,98.59,198693540.0
2006-01-13 06:24:00,98.6,98.605,98.595,98.595,11942036.0
2006-01-13 06:25:00,98.593,98.608,98.561,98.602,31192531.0
2006-01-13 06:26:00,98.61,98.628,98.61,98.615,186002349.0
2006-01-13 06:27:00,98.62,98.625,98.613,98.62,90037556.0
2006-01-13 06:28:00,98.625,98.633,98.62,98.62,160480399.0
2006-01-13 06:29:00,98.625,98.632,98.62,98.62,13818977.0
2006-01-13 06:30:00,98.635,98.642,98.631,98.64,82105212.0
2006-01-13 06:31:00,98.635,98.64,98.63,98.635,28408878.0
2006-01-13 06:32:00,98.635,98.646,98.62,98.62,113374856.0
2006-01-13 06:33:00,98.63,98.63,98.6,98.6,24025144.0
2006-01-13 06:34:00,98.63,98.63,98.605,98.605,26756220.0
2006-01-13 06:35:00,98.6,98.622,98.6,98.61,154727050.0
2006-01-13 06:36:00,98.615,98.615,98.6,98.603,107454933.0
2006-01-13 06:37:00,98.603,98.617,98.603,98.615,24683069.0
2006-01-13 06:38:00,98.61,98.615,98.6,98.603,90980321.0
2006-01-13 06:39:00,98.605,98.615,98.605,98.615,118382356.0
2006-01-13 06:40:00,98.61,98.623,98.57,98.623,87431972.0
2006-01-13 06:41:00,98.63,98.643,98.629,98.63,266929920.0
2006-01-13 06:42:00,98.628,98.65,98.627,98.635,34579086.0
2006-01-13 06:43:00,98.64,98.655,98.64,98.655,119955593.0
2006-01-13 06:44:00,98.655,98.66,98.655,98.657,55830801.0
2006-01-13 06:45:00,98.66,98.66,98.645,98.66,195020169.0
2006-01-13 06:46:00,98.655,98.665,98.65,98.655,45039625.0
2006-01-13 06:47:00,98.65,98.66,98.65,98.655,223000255.0
2006-01-13 06:48:00,98.665,98.665,98.652,98.66,72578155.0
2006-01-13 06:49:00,98.66,98.66,98.65,98.657,70560372.0
2006-01-13 06:50:00,98.615,98.66,98.615,98.66,52683427.0
2006-01-13 06:51:00,98.66,98.665,98.65,98.65,61744714.0
2006-01-13 06:52:00,98.665,98.665,98.647,98.653,44292331.0
2006-01-13 06:53:00,98.615,98.665,98.615,98.665,33195603.0
2006-01-13 06:54:00,98.652,98.66,98.648,98.648,123972571.0
2006-01-13 06:55:00,98.655,98.66,98.65,98.655,70164765.0
2006-01-13 06:56:00,98.655,98.66,98.65,98.65,98982908.0
2006-01-13 06:57:00,98.65,98.66,98.65,98.653,39487671.0
2006-01-13 06:58:00,98.653,98.66,98.65,98.655,33944942.0
2006-01-13 06:59:00,98.655,98.66,98.65,98.65,36330093.0
2006-01-13 07:00:00,98.66,98.69,98.66,98.68,81942965.0
2006-01-13 07:01:00,98.677,98.677,98.64,98.64,64809583.0
2006-01-13 07:02:00,98.64,98.645,98.617,98.627,67816512.0
2006-01-13 07:03:00,98.625,98.635,98.617,98.622,26819805.0
2006-01-13 07:04:00,98.618,98.63,98.618,98.63,42026518.0
2006-01-13 07:05:00,98.62,98.635,98.62,98.635,97322597.0
2006-01-13 07:06:00,98.635,98.67,98.635,98.67,20458663.0
2006-01-13 07:07:00,98.67,98.67,98.64,98.64,68751944.0
2006-01-13 07:08:00,98.65,98.657,98.643,98.645,99530863.0
2006-01-13 07:09:00,98.645,98.661,98.645,98.652,106113378.0
2006-01-13 07:10:00,98.66,98.66,98.643,98.645,104655536.0
2006-01-13 07:11:00,98.65,98.655,98.625,98.625,90549738.0
2006-01-13 07:12:00,98.63,98.64,98.595,98.625,21305530.0
2006-01-13 07:13:00,98.62,98.64,98.61,98.64,73196936.0
2006-01-13 07:14:00,98.645,98.645,98.63,98.638,34342547.0
2006-01-13 07:15:00,98.64,98.64,98.567,98.608,17726675.0
2006-01-13 07:16:00,98.615,98.625,98.61,98.618,263241895.0
2006-01-13 07:17:00,98.613,98.62,98.613,98.615,57450027.0
2006-01-13 07:18:00,98.612,98.635,98.603,98.635,70380754.0
2006-01-13 07:19:00,98.625,98.65,98.625,98.65,11086448.0
2006-01-13 07:20:00,98.65,98.67,98.65,98.67,289666943.0
2006-01-13 07:21:00,98.655,98.669,98.655,98.655,28031335.0
2006-01-13 07:22:00,98.655,98.67,98.652,98.67,59738746.0
2006-01-13 07:23:00,98.665,98.665,98.649,98.65,49276840.0
2006-01-13 07:24:00,98.66,98.66,98.65,98.65,39393002.0
2006-01-13 07:25:00,98.655,98.67,98.649,98.67,198255821.0
2006-01-13 07:26:00,98.663,98.675,98.663,98.67,200619803.0
2006-01-13 07:27:00,98.663,98.692,98.663,98.67,48517691.0
2006-01-13 07:28:00,98.673,98.686,98.667,98.685,9204789.0
2006-01-13 07:29:00,98.685,98.685,98.665,98.665,23854932.0
2006-01-13 07:30:00,98.675,98.68,98.668,98.68,32947418.0
2006-01-13 07:31:00,98.675,98.685,98.665,98.685,18833991.0
2006-01-13 07:32:00,98.66,98.695,98.66,98.695,130493967.0
2006-01-13 07:33:00,98.685,98.72,98.685,98.715,28028972.0
2006-01-13 07:34:00,98.71,98.74,98.71,98.725,86097436.0
2006-01-13 07:35:00,98.72,98.74,98.72,98.737,54835618.0
2006-01-13 07:36:00,98.745,98.745,98.715,98.727,62033022.0
2006-01-13 07:37:00,98.735,98.735,98.727,98.735,182602766.0
2006-01-13 07:38:00,98.74,98.785,98.74,98.785,18847570.0
2006-01-13 07:39:00,98.79,98.807,98.79,98.8,120863686.0
2006-01-13 07:40:00,98.795,98.795,98.763,98.77,87185815.0
2006-01-13 07:41:00,98.78,98.8,98.78,98.782,37771305.0
2006-01-13 07:42:00,98.78,98.78,98.73,98.73,22893413.0
2006-01-13 07:43:00,98.725,98.739,98.725,98.735,12803036.0
2006-01-13 07:44:00,98.735,98.75,98.735,98.745,14009902.0
2006-01-13 07:45:00,98.743,98.76,98.741,98.742,59642279.0
2006-01-13 07:46:00,98.745,98.78,98.745,98.77,45094222.0
2006-01-13 07:47:00,98.77,98.775,98.755,98.765,16243996.0
2006-01-13 07:48:00,98.77,98.775,98.755,98.755,159708394.0
2006-01-13 07:49:00,98.77,98.775,98.733,98.775,73794496.0
2006-01-13 07:50:00,98.775,98.81,98.775,98.81,35428776.0
2006-01-13 07:51:00,98.798,98.83,98.798,98.815,64374791.0
2006-01-13 07:52:00,98.815,98.815,98.755,98.755,2455007.0
2006-01-13 07:53:00,98.81,98.81,98.79,98.79,16179746.0
2006-01-13 07:54:00,98.76,98.835,98.76,98.835,59184331.0
2006-01-13 07:55:00,98.82,98.82,98.81,98.81,17425572.0
2006-01-13 07:56:00,98.805,98.81,98.802,98.81,61354244.0
2006-01-13 07:57:00,98.803,98.806,98.777,98.777,50175909.0
2006-01-13 07:58:00,98.785,98.795,98.783,98.795,48664887.0
2006-01-13 07:59:00,98.795,98.795,98.765,98.765,38251237.0
2006-01-13 08:00:00,98.765,98.803,98.765,98.78,74434656.0
2006-01-13 08:01:00,98.795,98.795,98.768,98.77,251520926.0
2006-01-13 08:02:00,98.775,98.795,98.775,98.795,35812111.0
2006-01-13 08:03:00,98.8,98.805,98.714,98.75,49948968.0
2006-01-13 08:04:00,98.747,98.768,98.747,98.755,31948464.0
2006-01-13 08:05:00,98.755,98.78,98.755,98.78,545948128.0
2006-01-13 08:06:00,98.778,98.798,98.769,98.79,30648604.0
2006-01-13 08:07:00,98.785,98.787,98.768,98.773,75928885.0
2006-01-13 08:08:00,98.775,98.78,98.775,98.78,81859980.0
2006-01-13 08:09:00,98.775,98.79,98.773,98.79,20991151.0
2006-01-13 08:10:00,98.79,98.79,98.75,98.75,46897428.0
2006-01-13 08:11:00,98.75,98.75,98.702,98.702,16842534.0
2006-01-13 08:12:00,98.707,98.717,98.707,98.715,23159069.0
2006-01-13 08:13:00,98.72,98.72,98.7,98.7,31285268.0
2006-01-13 08:14:00,98.7,98.7,98.685,98.69,47549790.0
2006-01-13 08:15:00,98.697,98.71,98.665,98.68,55900404.0
2006-01-13 08:16:00,98.685,98.71,98.685,98.685,23558402.0
2006-01-13 08:17:00,98.685,98.69,98.655,98.69,145211068.0
2006-01-13 08:18:00,98.682,98.682,98.657,98.677,208438766.0
2006-01-13 08:19:00,98.663,98.667,98.655,98.66,72511179.0
2006-01-13 08:20:00,98.665,98.685,98.665,98.685,70705508.0
2006-01-13 08:21:00,98.685,98.706,98.685,98.69,87506099.0
2006-01-13 08:22:00,98.7,98.7,98.655,98.7,38579583.0
2006-01-13 08:23:00,98.695,98.698,98.682,98.682,30587223.0
2006-01-13 08:24:00,98.685,98.715,98.685,98.715,511069531.0
2006-01-13 08:25:00,98.715,98.719,98.7,98.7,21037176.0
2006-01-13 08:26:00,98.71,98.715,98.695,98.705,10394317.0
2006-01-13 08:27:00,98.705,98.705,98.68,98.695,16163696.0
2006-01-13 08:28:00,98.68,98.693,98.673,98.673,25511027.0
2006-01-13 08:29:00,98.673,98.673,98.625,98.625,39735472.0
2006-01-13 08:30:00,98.625,98.644,98.625,98.63,37983632.0
2006-01-13 08:31:00,98.645,98.653,98.645,98.65,176854606.0
2006-01-13 08:32:00,98.66,98.66,98.6,98.632,137231167.0
2006-01-13 08:33:00,98.635,98.638,98.625,98.635,13005238.0
2006-01-13 08:34:00,98.625,98.64,98.625,98.63,198311187.0
2006-01-13 08:35:00,98.64,98.665,98.622,98.622,11416152.0
2006-01-13 08:36:00,98.63,98.635,98.62,98.625,270812377.0
2006-01-13 08:37:00,98.62,98.635,98.615,98.635,12291879.0
2006-01-13 08:38:00,98.63,98.635,98.62,98.63,132570626.0
2006-01-13 08:39:00,98.63,98.64,98.624,98.64,20019665.0
2006-01-13 08:40:00,98.625,98.645,98.625,98.627,156968679.0
2006-01-13 08:41:00,98.63,98.64,98.625,98.637,202221556.0
2006-01-13 08:42:00,98.64,98.64,98.617,98.625,23998010.0
2006-01-13 08:43:00,98.625,98.626,98.618,98.62,35947545.0
2006-01-13 08:44:00,98.615,98.625,98.605,98.605,24554023.0
2006-01-13 08:45:00,98.615,98.63,98.615,98.625,29032220.0
2006-01-13 08:46:00,98.63,98.63,98.62,98.628,49246422.0
2006-01-13 08:47:00,98.635,98.635,98.62,98.627,14884971.0
2006-01-13 08:48:00,98.635,98.635,98.62,98.63,116370391.0
2006-01-13 08:49:00,98.63,98.635,98.62,98.625,99569438.0
2006-01-13 08:50:00,98.63,98.646,98.625,98.625,47500149.0
2006-01-13 08:51:00,98.625,98.635,98.6,98.625,43360452.0
2006-01-13 08:52:00,98.625,98.625,98.575,98.575,65385872.0
2006-01-13 08:53:00,98.58,98.595,98.58,98.595,53611377.0
2006-01-13 08:54:00,98.585,98.619,98.585,98.61,195557382.0
2006-01-13 08:55:00,98.613,98.62,98.6,98.6,19578996.0
2006-01-13 08:56:00,98.595,98.602,98.563,98.565,142370282.0
2006-01-13 08:57:00,98.565,98.575,98.533,98.57,126738846.0
2006-01-13 08:58:00,98.575,98.585,98.57,98.572,31992893.0
2006-01-13 08:59:00,98.575,98.575,98.555,98.555,35693791.0
2006-01-13 09:00:00,98.555,98.555,98.505,98.53,83530305.0
2006-01-13 09:01:00,98.53,98.53,98.488,98.488,232360194.0
2006-01-13 09:02:00,98.483,98.52,98.483,98.52,21858509.0
2006-01-13 09:03:00,98.512,98.534,98.512,98.533,35202594.0
2006-01-13 09:04:00,98.54,98.548,98.529,98.54,481272563.0
2006-01-13 09:05:00,98.53,98.536,98.52,98.52,246491330.0
2006-01-13 09:06:00,98.51,98.519,98.503,98.505,17629365.0
2006-01-13 09:07:00,98.51,98.515,98.49,98.51,310301687.0
2006-01-13 09:08:00,98.505,98.52,98.5,98.505,21985113.0
2006-01-13 09:09:00,98.5,98.515,98.5,98.51,60839398.0
2006-01-13 09:10:00,98.51,98.515,98.5,98.51,55001846.0
2006-01-13 09:11:00,98.503,98.52,98.48,98.48,18061843.0
2006-01-13 09:12:00,98.5,98.518,98.5,98.515,55752760.0
2006-01-13 09:13:00,98.513,98.525,98.505,98.525,8062903.0
2006-01-13 09:14:00,98.53,98.53,98.512,98.515,144471448.0
2006-01-13 09:15:00,98.505,98.521,98.505,98.515,342319307.0
2006-01-13 09:16:00,98.507,98.52,98.5,98.52,27816099.0
2006-01-13 09:17:00,98.51,98.538,98.51,98.53,23008207.0
2006-01-13 09:18:00,98.535,98.541,98.527,98.53,90322393.0
2006-01-13 09:19:00,98.523,98.523,98.48,98.48,69519834.0
2006-01-13 09:20:00,98.477,98.52,98.477,98.52,83098387.0
2006-01-13 09:21:00,98.525,98.525,98.505,98.525,29353624.0
2006-01-13 09:22:00,98.525,98.525,98.513,98.513,21168921.0
2006-01-13 09:23:00,98.52,98.52,98.493,98.493,102345356.0
2006-01-13 09:24:00,98.492,98.493,98.475,98.48,28425316.0
2006-01-13 09:25:00,98.478,98.48,98.46,98.46,52211010.0
2006-01-13 09:26:00,98.46,98.51,98.46,98.51,39497079.0
2006-01-13 09:27:00,98.515,98.525,98.51,98.525,161477199.0
2006-01-13 09:28:00,98.515,98.523,98.503,98.51,82189889.0
2006-01-13 09:29:00,98.465,98.525,98.45,98.45,280109928.0
2006-01-13 09:30:00,98.46,98.474,98.46,98.473,64093455.0
2006-01-13 09:31:00,98.472,98.472,98.46,98.46,37728364.0
2006-01-13 09:32:00,98.457,98.462,98.44,98.44,104721142.0
2006-01-13 09:33:00,98.442,98.45,98.42,98.443,139908628.0
2006-01-13 09:34:00,98.445,98.463,98.405,98.405,59986200.0
2006-01-13 09:35:00,98.452,98.479,98.452,98.477,131226073.0
2006-01-13 09:36:00,98.472,98.491,98.472,98.49,43794436.0
2006-01-13 09:37:00,98.49,98.49,98.427,98.457,57392667.0
2006-01-13 09:38:00,98.47,98.486,98.448,98.47,34682753.0
2006-01-13 09:39:00,98.465,98.475,98.465,98.47,33420904.0
2006-01-13 09:40:00,98.455,98.51,98.455,98.51,88389653.0
2006-01-13 09:41:00,98.5,98.535,98.495,98.535,119512898.0
2006-01-13 09:42:00,98.54,98.555,98.535,98.54,12601945.0
2006-01-13 09:43:00,98.53,98.545,98.53,98.54,36894335.0
2006-01-13 09:44:00,98.53,98.54,98.53,98.538,168393053.0
2006-01-13 09:45:00,98.537,98.537,98.51,98.523,20422023.0
2006-01-13 09:46:00,98.527,98.55,98.527,98.54,76365283.0
2006-01-13 09:47:00,98.53,98.553,98.53,98.553,35733556.0
2006-01-13 09:48:00,98.55,98.563,98.55,98.557,115956318.0
2006-01-13 09:49:00,98.553,98.553,98.533,98.543,111051287.0
2006-01-13 09:50:00,98.543,98.563,98.54,98.563,204736973.0
2006-01-13 09:51:00,98.563,98.6,98.555,98.583,41692193.0
2006-01-13 09:52:00,98.585,98.615,98.585,98.6,76438322.0
2006-01-13 09:53:00,98.6,98.616,98.599,98.608,46174873.0
2006-01-13 09:54:00,98.61,98.61,98.585,98.59,67077859.0
2006-01-13 09:55:00,98.59,98.61,98.59,98.595,12969447.0
2006-01-13 09:56:00,98.595,98.61,98.59,98.6,406995595.0
2006-01-13 09:57:00,98.6,98.61,98.6,98.6,4375818.0
2006-01-13 09:58:00,98.607,98.607,98.587,98.593,54741734.0
2006-01-13 09:59:00,98.59,98.593,98.542,98.583,80005441.0
2006-01-13 10:00:00,98.583,98.588,98.57,98.57,103785309.0
2006-01-13 10:01:00,98.57,98.575,98.555,98.563,10844618.0
2006-01-13 10:02:00,98.57,98.57,98.558,98.558,22809852.0
2006-01-13 10:03:00,98.56,98.575,98.56,98.57,137254498.0
2006-01-13 10:04:00,98.565,98.566,98.551,98.552,61747841.0
2006-01-13 10:05:00,98.557,98.6,98.528,98.6,47065119.0
2006-01-13 10:06:00,98.6,98.6,98.573,98.59,49168871.0
2006-01-13 10:07:00,98.6,98.623,98.597,98.62,39008330.0
2006-01-13 10:08:00,98.61,98.625,98.593,98.625,39071564.0
2006-01-13 10:09:00,98.625,98.625,98.61,98.61,43791178.0
2006-01-13 10:10:00,98.605,98.607,98.583,98.583,27674322.0
2006-01-13 10:11:00,98.59,98.59,98.578,98.578,12410335.0
2006-01-13 10:12:00,98.58,98.59,98.575,98.575,240347933.0
2006-01-13 10:13:00,98.57,98.574,98.528,98.572,112558564.0
2006-01-13 10:14:00,98.565,98.593,98.565,98.59,69883222.0
2006-01-13 10:15:00,98.585,98.602,98.585,98.595,21748198.0
2006-01-13 10:16:00,98.59,98.593,98.568,98.568,10929240.0
2006-01-13 10:17:00,98.565,98.597,98.565,98.597,85396968.0
2006-01-13 10:18:00,98.58,98.59,98.57,98.57,28544983.0
2006-01-13 10:19:00,98.565,98.57,98.555,98.57,51346921.0
2006-01-13 10:20:00,98.565,98.595,98.565,98.595,105881598.0
2006-01-13 10:21:00,98.605,98.605,98.545,98.6,6780224.0
2006-01-13 10:22:00,98.593,98.593,98.57,98.575,77031289.0
2006-01-13 10:23:00,98.573,98.58,98.565,98.573,69730908.0
2006-01-13 10:24:00,98.58,98.615,98.561,98.615,56891294.0
2006-01-13 10:25:00,98.615,98.619,98.597,98.597,43418965.0
2006-01-13 10:26:00,98.603,98.61,98.6,98.605,45130050.0
2006-01-13 10:27:00,98.605,98.635,98.605,98.635,43658519.0
2006-01-13 10:28:00,98.64,98.64,98.605,98.605,58515547.0
2006-01-13 10:29:00,98.605,98.63,98.6,98.63,11032890.0
2006-01-13 10:30:00,98.625,98.645,98.587,98.63,84860902.0
2006-01-13 10:31:00,98.623,98.635,98.585,98.605,66005528.0
2006-01-13 10:32:00,98.6,98.61,98.6,98.605,35293388.0
2006-01-13 10:33:00,98.605,98.61,98.587,98.61,381179438.0
2006-01-13 10:34:00,98.61,98.623,98.61,98.623,109525498.0
2006-01-13 10:35:00,98.63,98.655,98.63,98.65,18692156.0
2006-01-13 10:36:00,98.643,98.655,98.63,98.655,90469553.0
2006-01-13 10:37:00,98.645,98.645,98.629,98.63,11949089.0
2006-01-13 10:38:00,98.64,98.659,98.64,98.64,55423361.0
2006-01-13 10:39:00,98.64,98.65,98.632,98.632,17486703.0
2006-01-13 10:40:00,98.64,98.64,98.61,98.625,80963215.0
2006-01-13 10:41:00,98.635,98.635,98.593,98.593,217187655.0
2006-01-13 10:42:00,98.545,98.605,98.545,98.583,227865783.0
2006-01-13 10:43:00,98.578,98.595,98.57,98.57,51039304.0
2006-01-13 10:44:00,98.565,98.585,98.545,98.585,121565343.0
2006-01-13 10:45:00,98.58,98.61,98.58,98.61,12489065.0
2006-01-13 10:46:00,98.602,98.602,98.575,98.575,38642376.0
2006-01-13 10:47:00,98.583,98.6,98.533,98.575,59108326.0
2006-01-13 10:48:00,98.58,98.58,98.56,98.58,25096546.0
2006-01-13 10:49:00,98.58,98.587,98.564,98.565,23742042.0
2006-01-13 10:50:00,98.57,98.59,98.57,98.59,87937933.0
2006-01-13 10:51:00,98.59,98.59,98.555,98.575,31615702.0
2006-01-13 10:52:00,98.57,98.57,98.511,98.55,7367492.0
2006-01-13 10:53:00,98.54,98.555,98.537,98.55,78572042.0
2006-01-13 10:54:00,98.55,98.564,98.535,98.535,25166398.0
2006-01-13 10:55:00,98.55,98.55,98.535,98.545,126728608.0
2006-01-13 10:56:00,98.535,98.57,98.535,98.55,78894079.0
2006-01-13 10:57:00,98.553,98.576,98.551,98.575,124510617.0
2006-01-13 10:58:00,98.57,98.57,98.545,98.545,355166659.0
2006-01-13 10:59:00,98.542,98.542,98.52,98.52,160501876.0
2006-01-13 11:00:00,98.518,98.54,98.502,98.502,21346461.0
2006-01-13 11:01:00,98.51,98.534,98.51,98.518,101960355.0
2006-01-13 11:02:00,98.527,98.545,98.495,98.545,16019290.0
2006-01-13 11:03:00,98.537,98.57,98.535,98.56,7952463.0
2006-01-13 11:04:00,98.555,98.555,98.485,98.505,35197425.0
2006-01-13 11:05:00,98.505,98.555,98.505,98.525,17246206.0
2006-01-13 11:06:00,98.535,98.54,98.503,98.503,100217838.0
2006-01-13 11:07:00,98.515,98.52,98.47,98.49,149857402.0
2006-01-13 11:08:00,98.485,98.5,98.465,98.465,27246017.0
2006-01-13 11:09:00,98.467,98.472,98.455,98.465,319324437.0
2006-01-13 11:10:00,98.46,98.495,98.457,98.457,235748549.0
2006-01-13 11:11:00,98.47,98.496,98.47,98.495,11553473.0
2006-01-13 11:12:00,98.495,98.513,98.495,98.51,76185071.0
2006-01-13 11:13:00,98.505,98.52,98.496,98.51,209651979.0
2006-01-13 11:14:00,98.51,98.53,98.51,98.53,60140815.0
2006-01-13 11:15:00,98.525,98.56,98.49,98.54,77932700.0
2006-01-13 11:16:00,98.54,98.57,98.535,98.555,39590859.0
2006-01-13 11:17:00,98.553,98.565,98.545,98.555,35817154.0
2006-01-13 11:18:00,98.565,98.565,98.53,98.555,73500070.0
2006-01-13 11:19:00,98.547,98.551,98.537,98.537,182519090.0
2006-01-13 11:20:00,98.54,98.54,98.52,98.52,123389222.0
2006-01-13 11:21:00,98.52,98.54,98.52,98.53,99535285.0
2006-01-13 11:22:00,98.523,98.54,98.523,98.537,99684634.0
2006-01-13 11:23:00,98.538,98.588,98.538,98.58,20851183.0
2006-01-13 11:24:00,98.58,98.6,98.58,98.583,102248226.0
2006-01-13 11:25:00,98.57,98.59,98.57,98.575,61004365.0
2006-01-13 11:26:00,98.573,98.598,98.565,98.585,100131446.0
2006-01-13 11:27:00,98.58,98.585,98.565,98.565,72848655.0
2006-01-13 11:28:00,98.57,98.599,98.57,98.585,147805045.0
2006-01-13 11:29:00,98.58,98.59,98.573,98.573,141146334.0
2006-01-13 11:30:00,98.575,98.582,98.56,98.565,90069805.0
2006-01-13 11:31:00,98.565,98.578,98.56,98.565,153566757.0
2006-01-13 11:32:00,98.56,98.56,98.51,98.51,115271227.0
2006-01-13 11:33:00,98.52,98.52,98.487,98.487,149773402.0
2006-01-13 11:34:00,98.48,98.505,98.48,98.5,16323269.0
2006-01-13 11:35:00,98.495,98.51,98.46,98.46,20787193.0
2006-01-13 11:36:00,98.488,98.497,98.48,98.48,336411875.0
2006-01-13 11:37:00,98.485,98.493,98.47,98.47,47358038.0
2006-01-13 11:38:00,98.475,98.485,98.457,98.457,267897355.0
2006-01-13 11:39:00,98.465,98.465,98.41,98.42,20275908.0
2006-01-13 11:40:00,98.425,98.495,98.425,98.455,24411979.0
2006-01-13 11:41:00,98.453,98.487,98.35,98.395,61839040.0
2006-01-13 11:42:00,98.385,98.44,98.385,98.44,392225546.0
2006-01-13 11:43:00,98.445,98.445,98.4,98.405,26223918.0
2006-01-13 11:44:00,98.408,98.415,98.395,98.395,36755176.0
2006-01-13 11:45:00,98.4,98.427,98.37,98.4,16755499.0
2006-01-13 11:46:00,98.387,98.405,98.387,98.39,79927337.0
2006-01-13 11:47:00,98.39,98.405,98.39,98.405,101384408.0
2006-01-13 11:48:00,98.405,98.41,98.397,98.405,19612564.0
2006-01-13 11:49:00,98.41,98.44,98.41,98.425,398689855.0
2006-01-13 11:50:00,98.418,98.432,98.41,98.42,7088926.0
2006-01-13 11:51:00,98.413,98.425,98.413,98.425,28099330.0
2006-01-13 11:52:00,98.435,98.49,98.435,98.49,40447936.0
2006-01-13 11:53:00,98.477,98.499,98.46,98.46,108804248.0
2006-01-13 11:54:00,98.465,98.47,98.457,98.47,14124310.0
2006-01-13 11:55:00,98.465,98.47,98.455,98.455,150494612.0
2006-01-13 11:56:00,98.46,98.47,98.46,98.465,40354423.0
2006-01-13 11:57:00,98.463,98.5,98.463,98.5,221064642.0
2006-01-13 11:58:00,98.502,98.526,98.502,98.52,46034184.0
2006-01-13 11:59:00,98.525,98.545,98.503,98.54,9945416.0
2006-01-13 12:00:00,98.533,98.55,98.511,98.533,10047401.0
2006-01-13 12:01:00,98.537,98.565,98.537,98.56,67852656.0
2006-01-13 12:02:00,98.555,98.56,98.553,98.56,73812975.0
2006-01-13 12:03:00,98.555,98.555,98.54,98.545,34122846.0
2006-01-13 12:04:00,98.55,98.563,98.55,98.55,61047368.0
2006-01-13 12:05:00,98.555,98.567,98.553,98.565,105016664.0
2006-01-13 12:06:00,98.57,98.58,98.57,98.58,123439709.0
2006-01-13 12:07:00,98.583,98.6,98.57,98.57,457069733.0
2006-01-13 12:08:00,98.585,98.592,98.578,98.58,42170003.0
2006-01-13 12:09:00,98.58,98.588,98.575,98.575,69707620.0
2006-01-13 12:10:00,98.57,98.585,98.57,98.58,44402211.0
2006-01-13 12:11:00,98.58,98.592,98.578,98.585,22982181.0
2006-01-13 12:12:00,98.583,98.604,98.577,98.59,51931063.0
2006-01-13 12:13:00,98.58,98.6,98.57,98.575,252058352.0
2006-01-13 12:14:00,98.58,98.591,98.577,98.585,54212141.0
2006-01-13 12:15:00,98.587,98.593,98.58,98.59,44781483.0
2006-01-13 12:16:00,98.6,98.625,98.597,98.625,18538051.0
2006-01-13 12:17:00,98.605,98.625,98.605,98.612,56918035.0
2006-01-13 12:18:00,98.625,98.625,98.595,98.62,3646350.0
2006-01-13 12:19:00,98.615,98.633,98.615,98.623,21369957.0
2006-01-13 12:20:00,98.63,98.675,98.595,98.635,2481900.0
2006-01-13 12:21:00,98.63,98.635,98.615,98.615,45936417.0
2006-01-13 12:22:00,98.62,98.62,98.591,98.595,2345420.0
2006-01-13 12:23:00,98.6,98.61,98.598,98.598,61134756.0
2006-01-13 12:24:00,98.595,98.609,98.595,98.595,360692215.0
2006-01-13 12:25:00,98.6,98.6,98.56,98.56,27782504.0
2006-01-13 12:26:00,98.59,98.59,98.553,98.563,14686535.0
2006-01-13 12:27:00,98.558,98.576,98.555,98.555,187265419.0
2006-01-13 12:28:00,98.56,98.583,98.56,98.583,102230580.0
2006-01-13 12:29:00,98.583,98.59,98.577,98.585,86807330.0
2006-01-13 12:30:00,98.577,98.591,98.565,98.565,67904677.0
2006-01-13 12:31:00,98.57,98.585,98.564,98.585,46153907.0
2006-01-13 12:32:00,98.57,98.579,98.567,98.57,20130130.0
2006-01-13 12:33:00,98.575,98.575,98.549,98.56,57860336.0
2006-01-13 12:34:00,98.553,98.553,98.535,98.535,71145972.0
2006-01-13 12:35:00,98.53,98.58,98.53,98.565,64835418.0
2006-01-13 12:36:00,98.567,98.592,98.567,98.57,50870801.0
2006-01-13 12:37:00,98.567,98.605,98.567,98.605,9447471.0
2006-01-13 12:38:00,98.615,98.615,98.588,98.59,12062026.0
2006-01-13 12:39:00,98.595,98.625,98.592,98.592,106167543.0
2006-01-13 12:40:00,98.6,98.615,98.6,98.6,4359413.0
2006-01-13 12:41:00,98.6,98.62,98.595,98.62,57871244.0
2006-01-13 12:42:00,98.617,98.634,98.607,98.607,33953158.0
2006-01-13 12:43:00,98.61,98.61,98.595,98.6,61615774.0
2006-01-13 12:44:00,98.595,98.6,98.59,98.59,59953536.0
2006-01-13 12:45:00,98.6,98.603,98.575,98.575,59069959.0
2006-01-13 12:46:00,98.585,98.59,98.582,98.59,9626027.0
2006-01-13 12:47:00,98.587,98.587,98.565,98.565,7291816.0
2006-01-13 12:48:00,98.56,98.59,98.56,98.57,181812790.0
2006-01-13 12:49:00,98.555,98.567,98.555,98.565,87753624.0
2006-01-13 12:50:00,98.563,98.57,98.56,98.56,22930567.0
2006-01-13 12:51:00,98.565,98.573,98.55,98.57,52667987.0
2006-01-13 12:52:00,98.565,98.565,98.55,98.555,25387882.0
2006-01-13 12:53:00,98.565,98.593,98.565,98.59,15983486.0
2006-01-13 12:54:00,98.595,98.612,98.595,98.595,30345297.0
2006-01-13 12:55:00,98.585,98.585,98.569,98.58,135802770.0
2006-01-13 12:56:00,98.568,98.575,98.54,98.54,214080820.0
2006-01-13 12:57:00,98.53,98.582,98.5,98.535,22101368.0
2006-01-13 12:58:00,98.54,98.56,98.535,98.535,114530741.0
2006-01-13 12:59:00,98.54,98.54,98.515,98.515,26064299.0
2006-01-13 13:00:00,98.518,98.537,98.518,98.535,81722448.0
2006-01-13 13:01:00,98.532,98.548,98.529,98.53,99634525.0
2006-01-13 13:02:00,98.535,98.56,98.535,98.56,86446361.0
2006-01-13 13:03:00,98.553,98.563,98.55,98.555,177182392.0
2006-01-13 13:04:00,98.555,98.555,98.535,98.545,287821636.0
2006-01-13 13:05:00,98.545,98.56,98.535,98.56,209045276.0
2006-01-13 13:06:00,98.563,98.564,98.553,98.555,35848732.0
2006-01-13 13:07:00,98.555,98.565,98.555,98.555,23581487.0
2006-01-13 13:08:00,98.555,98.565,98.553,98.565,121365311.0
2006-01-13 13:09:00,98.565,98.61,98.53,98.61,130659872.0
2006-01-13 13:10:00,98.6,98.603,98.525,98.525,47452152.0
2006-01-13 13:11:00,98.563,98.59,98.561,98.59,52879973.0
2006-01-13 13:12:00,98.587,98.595,98.57,98.595,17187580.0
2006-01-13 13:13:00,98.595,98.622,98.595,98.61,10506766.0
2006-01-13 13:14:00,98.612,98.625,98.612,98.62,32063849.0
2006-01-13 13:15:00,98.635,98.635,98.603,98.603,38595532.0
2006-01-13 13:16:00,98.605,98.606,98.592,98.595,86052001.0
2006-01-13 13:17:00,98.595,98.605,98.56,98.605,38875118.0
2006-01-13 13:18:00,98.605,98.613,98.589,98.59,129422642.0
2006-01-13 13:19:00,98.59,98.605,98.59,98.595,117033838.0
2006-01-13 13:20:00,98.59,98.598,98.588,98.59,96956929.0
2006-01-13 13:21:00,98.59,98.59,98.577,98.577,202816185.0
2006-01-13 13:22:00,98.58,98.61,98.579,98.593,54067015.0
2006-01-13 13:23:00,98.605,98.605,98.59,98.595,10459685.0
2006-01-13 13:24:00,98.6,98.605,98.59,98.605,220026460.0
2006-01-13 13:25:00,98.6,98.61,98.592,98.598,34283203.0
2006-01-13 13:26:00,98.595,98.6,98.593,98.595,15966352.0
2006-01-13 13:27:00,98.587,98.617,98.573,98.6,112494792.0
2006-01-13 13:28:00,98.605,98.62,98.602,98.605,73294634.0
2006-01-13 13:29:00,98.61,98.61,98.588,98.588,41528886.0
2006-01-13 13:30:00,98.6,98.6,98.588,98.595,130939290.0
2006-01-13 13:31:00,98.588,98.588,98.575,98.58,9832479.0
2006-01-13 13:32:00,98.58,98.593,98.575,98.585,10035068.0
2006-01-13 13:33:00,98.585,98.59,98.582,98.583,11038847.0
2006-01-13 13:34:00,98.585,98.601,98.585,98.6,204612366.0
2006-01-13 13:35:00,98.6,98.605,98.585,98.585,21216709.0
2006-01-13 13:36:00,98.585,98.603,98.585,98.59,338799573.0
2006-01-13 13:37:00,98.585,98.59,98.58,98.585,42261496.0
2006-01-13 13:38:00,98.59,98.59,98.583,98.59,8156663.0
2006-01-13 13:39:00,98.58,98.59,98.577,98.59,74719227.0
2006-01-13 13:40:00,98.583,98.59,98.58,98.59,114628720.0
2006-01-13 13:41:00,98.59,98.59,98.534,98.59,26198064.0
2006-01-13 13:42:00,98.583,98.583,98.573,98.573,18183198.0
2006-01-13 13:43:00,98.573,98.585,98.57,98.573,32550467.0
2006-01-13 13:44:00,98.575,98.592,98.535,98.535,73720256.0
2006-01-13 13:45:00,98.58,98.606,98.58,98.59,31294176.0
2006-01-13 13:46:00,98.595,98.625,98.595,98.602,116731681.0
2006-01-13 13:47:00,98.58,98.61,98.58,98.6,501248460.0
2006-01-13 13:48:00,98.6,98.68,98.6,98.68,124337122.0
2006-01-13 13:49:00,98.682,98.78,98.675,98.78,37717131.0
2006-01-13 13:50:00,98.79,98.79,98.707,98.72,85316709.0
2006-01-13 13:51:00,98.725,98.737,98.71,98.71,111151502.0
2006-01-13 13:52:00,98.715,98.719,98.705,98.71,29049298.0
2006-01-13 13:53:00,98.7,98.704,98.683,98.702,24493875.0
2006-01-13 13:54:00,98.705,98.722,98.705,98.722,136402465.0
2006-01-13 13:55:00,98.73,98.73,98.68,98.705,27783990.0
2006-01-13 13:56:00,98.698,98.708,98.69,98.695,17400126.0
2006-01-13 13:57:00,98.7,98.7,98.674,98.675,68277365.0
2006-01-13 13:58:00,98.675,98.675,98.66,98.66,51834417.0
2006-01-13 13:59:00,98.65,98.678,98.65,98.675,153321646.0
2006-01-13 14:00:00,98.67,98.67,98.635,98.66,16496676.0
2006-01-13 14:01:00,98.658,98.675,98.645,98.67,62232171.0
2006-01-13 14:02:00,98.66,98.674,98.655,98.667,39125797.0
2006-01-13 14:03:00,98.667,98.695,98.667,98.67,33533359.0
2006-01-13 14:04:00,98.677,98.696,98.635,98.682,94899170.0
2006-01-13 14:05:00,98.68,98.68,98.66,98.66,68870828.0
2006-01-13 14:06:00,98.67,98.67,98.658,98.66,18178481.0
2006-01-13 14:07:00,98.657,98.671,98.657,98.66,10462051.0
2006-01-13 14:08:00,98.655,98.673,98.655,98.66,82186107.0
2006-01-13 14:09:00,98.655,98.675,98.655,98.66,164155357.0
2006-01-13 14:10:00,98.658,98.67,98.657,98.665,16785843.0
2006-01-13 14:11:00,98.67,98.68,98.662,98.67,13576873.0
2006-01-13 14:12:00,98.662,98.675,98.644,98.675,130411143.0
2006-01-13 14:13:00,98.675,98.72,98.642,98.695,70942341.0
2006-01-13 14:14:00,98.695,98.72,98.695,98.715,176992162.0
2006-01-13 14:15:00,98.71,98.721,98.695,98.695,50862039.0
2006-01-13 14:16:00,98.715,98.725,98.697,98.715,100216225.0
2006-01-13 14:17:00,98.715,98.728,98.705,98.705,163709729.0
2006-01-13 14:18:00,98.71,98.73,98.71,98.725,26231311.0
2006-01-13 14:19:00,98.735,98.735,98.705,98.71,41907596.0
2006-01-13 14:20:00,98.705,98.71,98.698,98.698,26781466.0
2006-01-13 14:21:00,98.708,98.71,98.7,98.7,30357376.0
2006-01-13 14:22:00,98.71,98.721,98.703,98.703,67228732.0
2006-01-13 14:23:00,98.705,98.72,98.705,98.72,27039806.0
2006-01-13 14:24:00,98.712,98.725,98.707,98.715,122602340.0
2006-01-13 14:25:00,98.713,98.732,98.713,98.732,79707412.0
2006-01-13 14:26:00,98.735,98.735,98.72,98.72,25464640.0
2006-01-13 14:27:00,98.712,98.74,98.712,98.74,32042191.0
2006-01-13 14:28:00,98.738,98.76,98.73,98.74,51453825.0
2006-01-13 14:29:00,98.74,98.74,98.703,98.703,30902818.0
2006-01-13 14:30:00,98.71,98.71,98.692,98.695,129565717.0
2006-01-13 14:31:00,98.69,98.717,98.656,98.717,120130780.0
2006-01-13 14:32:00,98.715,98.726,98.71,98.71,46826376.0
2006-01-13 14:33:00,98.712,98.745,98.712,98.72,22954755.0
2006-01-13 14:34:00,98.713,98.72,98.713,98.72,24092103.0
2006-01-13 14:35:00,98.72,98.72,98.693,98.703,6975334.0
2006-01-13 14:36:00,98.71,98.71,98.697,98.7,16751847.0
2006-01-13 14:37:00,98.695,98.709,98.649,98.685,96631637.0
2006-01-13 14:38:00,98.685,98.707,98.685,98.69,49189095.0
2006-01-13 14:39:00,98.685,98.685,98.67,98.67,10491240.0
2006-01-13 14:40:00,98.665,98.685,98.66,98.675,86819012.0
2006-01-13 14:41:00,98.67,98.67,98.6,98.65,94298957.0
2006-01-13 14:42:00,98.65,98.68,98.65,98.655,98127323.0
2006-01-13 14:43:00,98.66,98.66,98.585,98.585,9691672.0
2006-01-13 14:44:00,98.62,98.625,98.57,98.625,24170800.0
2006-01-13 14:45:00,98.625,98.635,98.62,98.62,63881861.0
2006-01-13 14:46:00,98.625,98.64,98.622,98.64,70369488.0
2006-01-13 14:47:00,98.63,98.65,98.63,98.65,116683436.0
2006-01-13 14:48:00,98.64,98.665,98.64,98.665,33950278.0
2006-01-13 14:49:00,98.67,98.67,98.665,98.665,227636862.0
2006-01-13 14:50:00,98.66,98.675,98.643,98.675,102711160.0
2006-01-13 14:51:00,98.662,98.675,98.625,98.675,163270745.0
2006-01-13 14:52:00,98.665,98.68,98.663,98.68,143875125.0
2006-01-13 14:53:00,98.675,98.682,98.67,98.67,61831104.0
2006-01-13 14:54:00,98.67,98.698,98.67,98.695,17365343.0
2006-01-13 14:55:00,98.7,98.745,98.7,98.715,61060386.0
2006-01-13 14:56:00,98.71,98.718,98.707,98.707,9137391.0
2006-01-13 14:57:00,98.718,98.718,98.7,98.715,81154394.0
2006-01-13 14:58:00,98.715,98.75,98.715,98.75,101617171.0
2006-01-13 14:59:00,98.75,98.75,98.732,98.735,85624479.0
2006-01-13 15:00:00,98.675,98.79,98.675,98.76,71740325.0
2006-01-13 15:01:00,98.77,98.813,98.755,98.793,125479028.0
2006-01-13 15:02:00,98.805,98.825,98.78,98.81,101604920.0
2006-01-13 15:03:00,98.815,98.85,98.815,98.82,74499464.0
2006-01-13 15:04:00,98.825,98.825,98.792,98.792,24588353.0
2006-01-13 15:05:00,98.795,98.795,98.78,98.78,273523246.0
2006-01-13 15:06:00,98.79,98.81,98.78,98.8,43852397.0
2006-01-13 15:07:00,98.795,98.816,98.788,98.793,55185564.0
2006-01-13 15:08:00,98.795,98.815,98.79,98.795,70115641.0
2006-01-13 15:09:00,98.8,98.8,98.78,98.78,40504293.0
2006-01-13 15:10:00,98.775,98.79,98.725,98.775,65442053.0
2006-01-13 15:11:00,98.78,98.783,98.755,98.783,88301354.0
2006-01-13 15:12:00,98.775,98.82,98.775,98.81,56740944.0
2006-01-13 15:13:00,98.81,98.849,98.81,98.84,42836983.0
2006-01-13 15:14:00,98.85,98.85,98.833,98.84,215434536.0
2006-01-13 15:15:00,98.84,98.849,98.833,98.833,56122080.0
2006-01-13 15:16:00,98.835,98.835,98.81,98.81,17171124.0
2006-01-13 15:17:00,98.805,98.843,98.805,98.84,30222354.0
2006-01-13 15:18:00,98.83,98.84,98.827,98.833,26665259.0
2006-01-13 15:19:00,98.827,98.833,98.773,98.773,47715772.0
2006-01-13 15:20:00,98.775,98.775,98.733,98.737,93097083.0
2006-01-13 15:21:00,98.745,98.748,98.73,98.73,27012631.0
2006-01-13 15:22:00,98.73,98.77,98.729,98.73,60160514.0
2006-01-13 15:23:00,98.748,98.8,98.74,98.8,157630032.0
2006-01-13 15:24:00,98.79,98.852,98.79,98.852,148339187.0
2006-01-13 15:25:00,98.847,98.861,98.82,98.82,78467236.0
2006-01-13 15:26:00,98.775,98.85,98.76,98.76,55805027.0
2006-01-13 15:27:00,98.755,98.78,98.734,98.77,19581313.0
2006-01-13 15:28:00,98.763,98.8,98.72,98.733,21237154.0
2006-01-13 15:29:00,98.733,98.76,98.73,98.73,27987379.0
2006-01-13 15:30:00,98.73,98.825,98.695,98.74,36855643.0
2006-01-13 15:31:00,98.745,98.81,98.745,98.8,90371349.0
2006-01-13 15:32:00,98.798,98.798,98.775,98.795,68970431.0
2006-01-13 15:33:00,98.8,98.81,98.765,98.785,94340191.0
2006-01-13 15:34:00,98.79,98.79,98.715,98.743,15311675.0
2006-01-13 15:35:00,98.737,98.765,98.7,98.7,56544263.0
2006-01-13 15:36:00,98.705,98.705,98.66,98.66,20771044.0
2006-01-13 15:37:00,98.655,98.675,98.635,98.665,135790058.0
2006-01-13 15:38:00,98.625,98.68,98.625,98.663,44333956.0
2006-01-13 15:39:00,98.665,98.675,98.63,98.64,154198282.0
2006-01-13 15:40:00,98.643,98.687,98.632,98.67,68922568.0
2006-01-13 15:41:00,98.662,98.662,98.615,98.635,52226197.0
2006-01-13 15:42:00,98.627,98.68,98.627,98.68,103446341.0
2006-01-13 15:43:00,98.688,98.72,98.665,98.665,73439485.0
2006-01-13 15:44:00,98.665,98.69,98.652,98.652,29825851.0
2006-01-13 15:45:00,98.65,98.685,98.65,98.675,71597146.0
2006-01-13 15:46:00,98.685,98.685,98.662,98.68,125804591.0
2006-01-13 15:47:00,98.685,98.687,98.67,98.687,19106718.0
2006-01-13 15:48:00,98.695,98.703,98.675,98.685,48994695.0
2006-01-13 15:49:00,98.69,98.696,98.67,98.69,85043446.0
2006-01-13 15:50:00,98.683,98.71,98.665,98.68,175320498.0
2006-01-13 15:51:00,98.695,98.695,98.668,98.668,32582568.0
2006-01-13 15:52:00,98.675,98.7,98.675,98.7,48878214.0
2006-01-13 15:53:00,98.705,98.725,98.685,98.685,35283428.0
2006-01-13 15:54:00,98.685,98.745,98.68,98.725,141331054.0
2006-01-13 15:55:00,98.73,98.74,98.705,98.71,279701033.0
2006-01-13 15:56:00,98.715,98.73,98.705,98.705,89684756.0
2006-01-13 15:57:00,98.705,98.74,98.695,98.73,10330635.0
2006-01-13 15:58:00,98.727,98.75,98.727,98.73,349065507.0
2006-01-13 15:59:00,98.74,98.77,98.715,98.752,145979973.0
2006-01-13 16:00:00,98.75,98.77,98.73,98.73,19798129.0
2006-01-13 16:01:00,98.72,98.747,98.71,98.725,38131797.0
2006-01-13 16:02:00,98.72,98.729,98.705,98.727,58825529.0
2006-01-13 16:03:00,98.733,98.75,98.723,98.735,92782616.0
2006-01-13 16:04:00,98.735,98.735,98.705,98.705,50904275.0
2006-01-13 16:05:00,98.71,98.713,98.7,98.705,48928142.0
2006-01-13 16:06:00,98.708,98.708,98.675,98.675,62748312.0
2006-01-13 16:07:00,98.69,98.691,98.657,98.67,14302355.0
2006-01-13 16:08:00,98.67,98.68,98.661,98.665,9134555.0
2006-01-13 16:09:00,98.665,98.686,98.633,98.633,42518239.0
2006-01-13 16:10:00,98.63,98.63,98.61,98.61,38941500.0
2006-01-13 16:11:00,98.61,98.675,98.61,98.662,48088605.0
2006-01-13 16:12:00,98.66,98.677,98.65,98.65,30031366.0
2006-01-13 16:13:00,98.66,98.66,98.6,98.63,44543861.0
2006-01-13 16:14:00,98.63,98.655,98.6,98.6,36459909.0
2006-01-13 16:15:00,98.645,98.69,98.605,98.69,145545356.0
2006-01-13 16:16:00,98.68,98.695,98.653,98.653,35331308.0
2006-01-13 16:17:00,98.653,98.667,98.65,98.66,56640893.0
2006-01-13 16:18:00,98.665,98.67,98.61,98.61,24679159.0
2006-01-13 16:19:00,98.605,98.635,98.585,98.635,70972759.0
2006-01-13 16:20:00,98.633,98.65,98.61,98.61,50816266.0
2006-01-13 16:21:00,98.62,98.68,98.6,98.667,129854503.0
2006-01-13 16:22:00,98.66,98.68,98.634,98.637,123714778.0
2006-01-13 16:23:00,98.635,98.65,98.633,98.65,10438415.0
2006-01-13 16:24:00,98.645,98.654,98.64,98.645,74917747.0
2006-01-13 16:25:00,98.64,98.655,98.605,98.615,40632264.0
2006-01-13 16:26:00,98.62,98.623,98.575,98.61,251135277.0
2006-01-13 16:27:00,98.605,98.65,98.605,98.65,35553434.0
2006-01-13 16:28:00,98.645,98.651,98.635,98.65,116724448.0
2006-01-13 16:29:00,98.655,98.681,98.655,98.66,16597689.0
2006-01-13 16:30:00,98.655,98.675,98.65,98.65,72859195.0
2006-01-13 16:31:00,98.655,98.674,98.645,98.645,57617701.0
2006-01-13 16:32:00,98.655,98.655,98.62,98.62,104673298.0
2006-01-13 16:33:00,98.62,98.62,98.565,98.565,52631552.0
2006-01-13 16:34:00,98.563,98.563,98.52,98.56,35211936.0
2006-01-13 16:35:00,98.56,98.575,98.545,98.558,60103794.0
2006-01-13 16:36:00,98.57,98.582,98.553,98.568,59157787.0
2006-01-13 16:37:00,98.57,98.577,98.53,98.54,40902757.0
2006-01-13 16:38:00,98.55,98.565,98.525,98.535,275714937.0
2006-01-13 16:39:00,98.535,98.59,98.535,98.585,213321715.0
2006-01-13 16:40:00,98.58,98.6,98.57,98.57,41050566.0
2006-01-13 16:41:00,98.562,98.584,98.555,98.565,104833603.0
2006-01-13 16:42:00,98.57,98.584,98.51,98.56,20974360.0
2006-01-13 16:43:00,98.555,98.565,98.505,98.56,51542143.0
2006-01-13 16:44:00,98.555,98.595,98.55,98.595,8496597.0
2006-01-13 16:45:00,98.605,98.605,98.574,98.575,61117828.0
2006-01-13 16:46:00,98.58,98.58,98.54,98.54,31450564.0
2006-01-13 16:47:00,98.528,98.595,98.528,98.573,49202535.0
2006-01-13 16:48:00,98.575,98.61,98.575,98.61,22889874.0
2006-01-13 16:49:00,98.597,98.606,98.59,98.6,112236225.0
2006-01-13 16:50:00,98.593,98.61,98.585,98.61,80820151.0
2006-01-13 16:51:00,98.607,98.63,98.607,98.63,40149867.0
2006-01-13 16:52:00,98.622,98.624,98.615,98.615,83066713.0
2006-01-13 16:53:00,98.6,98.6,98.585,98.59,129711699.0
2006-01-13 16:54:00,98.582,98.605,98.581,98.585,43216807.0
2006-01-13 16:55:00,98.583,98.59,98.526,98.565,152404431.0
2006-01-13 16:56:00,98.565,98.595,98.542,98.565,66676073.0
2006-01-13 16:57:00,98.565,98.58,98.55,98.58,38093927.0
2006-01-13 16:58:00,98.58,98.58,98.538,98.575,104485790.0
2006-01-13 16:59:00,98.562,98.62,98.562,98.605,220432423.0
2006-01-13 17:00:00,98.605,98.625,98.587,98.6,103196334.0
2006-01-13 17:01:00,98.595,98.6,98.588,98.6,80086575.0
2006-01-13 17:02:00,98.59,98.604,98.56,98.56,779541917.0
2006-01-13 17:03:00,98.57,98.572,98.5,98.52,33611739.0
2006-01-13 17:04:00,98.52,98.537,98.508,98.508,34000526.0
2006-01-13 17:05:00,98.525,98.525,98.485,98.485,82819224.0
2006-01-13 17:06:00,98.485,98.485,98.455,98.455,14200283.0
2006-01-13 17:07:00,98.45,98.482,98.443,98.472,63294384.0
2006-01-13 17:08:00,98.48,98.48,98.443,98.465,80284182.0
2006-01-13 17:09:00,98.448,98.46,98.41,98.45,32604544.0
2006-01-13 17:10:00,98.45,98.463,98.44,98.455,106047231.0
2006-01-13 17:11:00,98.455,98.465,98.42,98.43,37885629.0
2006-01-13 17:12:00,98.435,98.455,98.425,98.455,92337165.0
2006-01-13 17:13:00,98.445,98.463,98.445,98.45,97372337.0
2006-01-13 17:14:00,98.46,98.485,98.46,98.485,30877165.0
2006-01-13 17:15:00,98.485,98.485,98.437,98.437,135672154.0
2006-01-13 17:16:00,98.435,98.461,98.435,98.455,27338486.0
2006-01-13 17:17:00,98.443,98.443,98.43,98.43,108614864.0
2006-01-13 17:18:00,98.43,98.46,98.43,98.45,63772983.0
2006-01-13 17:19:00,98.45,98.45,98.422,98.43,108564912.0
2006-01-13 17:20:00,98.417,98.445,98.417,98.445,10266549.0
2006-01-13 17:21:00,98.447,98.47,98.445,98.445,24216848.0
2006-01-13 17:22:00,98.45,98.45,98.365,98.365,21264738.0
2006-01-13 17:23:00,98.37,98.395,98.37,98.385,31064075.0
2006-01-13 17:24:00,98.38,98.4,98.373,98.39,82479357.0
2006-01-13 17:25:00,98.39,98.43,98.39,98.41,110869365.0
2006-01-13 17:26:00,98.405,98.45,98.405,98.45,90301422.0
2006-01-13 17:27:00,98.45,98.485,98.45,98.46,86462226.0
2006-01-13 17:28:00,98.458,98.458,98.438,98.44,1109871314.0
2006-01-13 17:29:00,98.443,98.46,98.42,98.46,86434024.0
2006-01-13 17:30:00,98.455,98.495,98.455,98.48,86987490.0
2006-01-13 17:31:00,98.48,98.493,98.467,98.467,43187623.0
2006-01-13 17:32:00,98.46,98.466,98.45,98.45,139667964.0
2006-01-13 17:33:00,98.465,98.48,98.45,98.455,44093583.0
2006-01-13 17:34:00,98.455,98.455,98.418,98.43,140241735.0
2006-01-13 17:35:00,98.423,98.455,98.423,98.443,20559252.0
2006-01-13 17:36:00,98.445,98.467,98.439,98.443,244724834.0
2006-01-13 17:37:00,98.445,98.471,98.42,98.42,38935048.0
2006-01-13 17:38:00,98.425,98.442,98.405,98.442,291699897.0
2006-01-13 17:39:00,98.455,98.455,98.419,98.427,16583362.0
2006-01-13 17:40:00,98.43,98.435,98.393,98.425,172334911.0
2006-01-13 17:41:00,98.43,98.43,98.413,98.413,61128414.0
2006-01-13 17:42:00,98.405,98.44,98.383,98.432,87974627.0
2006-01-13 17:43:00,98.433,98.45,98.403,98.415,354712875.0
2006-01-13 17:44:00,98.407,98.43,98.385,98.413,113239409.0
2006-01-13 17:45:00,98.415,98.433,98.38,98.392,3852152.0
2006-01-13 17:46:00,98.4,98.43,98.4,98.4,148515477.0
2006-01-13 17:47:00,98.393,98.41,98.307,98.337,92339811.0
2006-01-13 17:48:00,98.343,98.36,98.243,98.29,126629905.0
2006-01-13 17:49:00,98.305,98.33,98.28,98.298,12267531.0
2006-01-13 17:50:00,98.3,98.332,98.3,98.332,236948495.0
2006-01-13 17:51:00,98.34,98.37,98.327,98.327,100416703.0
2006-01-13 17:52:00,98.33,98.35,98.31,98.337,215711829.0
2006-01-13 17:53:00,98.36,98.36,98.323,98.323,55880648.0
2006-01-13 17:54:00,98.32,98.37,98.32,98.37,33361276.0
2006-01-13 17:55:00,98.373,98.385,98.343,98.37,387436967.0
2006-01-13 17:56:00,98.368,98.375,98.339,98.353,18537900.0
2006-01-13 17:57:00,98.35,98.35,98.33,98.34,43959364.0
2006-01-13 17:58:00,98.35,98.375,98.325,98.35,50465949.0
2006-01-13 17:59:00,98.36,98.485,98.36,98.415,98318130.0
2006-01-13 18:00:00,98.425,98.455,98.407,98.44,7886559.0
2006-01-13 18:01:00,98.43,98.433,98.41,98.418,49384165.0
2006-01-13 18:02:00,98.425,98.443,98.42,98.42,103440753.0
2006-01-13 18:03:00,98.412,98.42,98.37,98.415,228317749.0
2006-01-13 18:04:00,98.42,98.435,98.418,98.43,44995487.0
2006-01-13 18:05:00,98.43,98.505,98.426,98.49,46740133.0
2006-01-13 18:06:00,98.477,98.477,98.415,98.425,34512945.0
2006-01-13 18:07:00,98.423,98.443,98.423,98.443,179344633.0
2006-01-13 18:08:00,98.445,98.453,98.425,98.44,22260483.0
2006-01-13 18:09:00,98.45,98.45,98.39,98.417,249339374.0
2006-01-13 18:10:00,98.43,98.435,98.375,98.375,106334628.0
2006-01-13 18:11:00,98.375,98.42,98.375,98.42,58725652.0
2006-01-13 18:12:00,98.42,98.425,98.415,98.42,9479128.0
2006-01-13 18:13:00,98.412,98.412,98.373,98.388,160377707.0
2006-01-13 18:14:00,98.395,98.423,98.395,98.423,61480629.0
2006-01-13 18:15:00,98.43,98.442,98.43,98.435,38581679.0
2006-01-13 18:16:00,98.435,98.45,98.435,98.443,240368500.0
2006-01-13 18:17:00,98.45,98.45,98.43,98.44,89784120.0
2006-01-13 18:18:00,98.427,98.513,98.427,98.513,130496712.0
2006-01-13 18:19:00,98.512,98.573,98.49,98.505,96497208.0
2006-01-13 18:20:00,98.503,98.513,98.5,98.5,52523625.0
2006-01-13 18:21:00,98.5,98.51,98.47,98.47,26733247.0
2006-01-13 18:22:00,98.46,98.46,98.393,98.415,27609611.0
2006-01-13 18:23:00,98.42,98.44,98.42,98.422,47728871.0
2006-01-13 18:24:00,98.425,98.442,98.415,98.415,19186097.0
2006-01-13 18:25:00,98.43,98.445,98.39,98.41,30105562.0
2006-01-13 18:26:00,98.405,98.43,98.39,98.43,62261998.0
2006-01-13 18:27:00,98.43,98.465,98.395,98.395,15083169.0
2006-01-13 18:28:00,98.435,98.455,98.42,98.42,37222033.0
2006-01-13 18:29:00,98.425,98.443,98.4,98.442,19731100.0
2006-01-13 18:30:00,98.45,98.51,98.45,98.485,11123148.0
2006-01-13 18:31:00,98.485,98.485,98.465,98.48,64719029.0
2006-01-13 18:32:00,98.48,98.48,98.425,98.43,241405438.0
2006-01-13 18:33:00,98.435,98.44,98.38,98.38,24360813.0
2006-01-13 18:34:00,98.385,98.41,98.383,98.4,72504652.0
2006-01-13 18:35:00,98.4,98.403,98.363,98.375,169601458.0
2006-01-13 18:36:00,98.38,98.44,98.38,98.4,136388644.0
2006-01-13 18:37:00,98.41,98.425,98.385,98.405,107600883.0
2006-01-13 18:38:00,98.415,98.423,98.377,98.397,15464459.0
2006-01-13 18:39:00,98.4,98.4,98.36,98.36,94592455.0
2006-01-13 18:40:00,98.375,98.383,98.36,98.38,12798984.0
2006-01-13 18:41:00,98.385,98.42,98.365,98.383,26298473.0
2006-01-13 18:42:00,98.385,98.415,98.365,98.382,366079145.0
2006-01-13 18:43:00,98.39,98.4,98.37,98.38,57697097.0
2006-01-13 18:44:00,98.38,98.4,98.36,98.395,130456494.0
2006-01-13 18:45:00,98.385,98.385,98.355,98.36,97788600.0
2006-01-13 18:46:00,98.365,98.407,98.365,98.407,93473959.0
2006-01-13 18:47:00,98.405,98.405,98.34,98.37,230774006.0
2006-01-13 18:48:00,98.367,98.395,98.367,98.395,48302472.0
2006-01-13 18:49:00,98.405,98.405,98.365,98.405,51089069.0
2006-01-13 18:50:00,98.415,98.415,98.342,98.36,73361051.0
2006-01-13 18:51:00,98.36,98.375,98.355,98.355,44542846.0
2006-01-13 18:52:00,98.353,98.375,98.35,98.36,133439897.0
2006-01-13 18:53:00,98.38,98.41,98.36,98.4,11089913.0
2006-01-13 18:54:00,98.4,98.465,98.4,98.465,211103908.0
2006-01-13 18:55:00,98.46,98.51,98.46,98.51,29802099.0
2006-01-13 18:56:00,98.5,98.53,98.5,98.53,155253145.0
2006-01-13 18:57:00,98.525,98.53,98.51,98.52,14552048.0
2006-01-13 18:58:00,98.52,98.524,98.51,98.52,230637791.0
2006-01-13 18:59:00,98.515,98.53,98.495,98.495,46368364.0
2006-01-13 19:00:00,98.51,98.51,98.485,98.508,52896369.0
2006-01-13 19:01:00,98.5,98.514,98.452,98.492,8770298.0
2006-01-13 19:02:00,98.487,98.525,98.487,98.517,121170293.0
2006-01-13 19:03:00,98.525,98.525,98.495,98.525,1585490.0
2006-01-13 19:04:00,98.525,98.556,98.525,98.53,69802142.0
2006-01-13 19:05:00,98.523,98.53,98.435,98.487,53466304.0
2006-01-13 19:06:00,98.493,98.52,98.482,98.482,72392821.0
2006-01-13 19:07:00,98.485,98.485,98.462,98.462,78849952.0
2006-01-13 19:08:00,98.475,98.515,98.475,98.515,39028352.0
2006-01-13 19:09:00,98.52,98.52,98.5,98.5,94155824.0
2006-01-13 19:10:00,98.495,98.52,98.49,98.49,44184429.0
2006-01-13 19:11:00,98.493,98.505,98.493,98.505,31599498.0
2006-01-13 19:12:00,98.507,98.52,98.503,98.52,50212022.0
2006-01-13 19:13:00,98.52,98.535,98.505,98.525,21403238.0
2006-01-13 19:14:00,98.513,98.542,98.487,98.487,39565141.0
2006-01-13 19:15:00,98.49,98.49,98.411,98.44,143863481.0
2006-01-13 19:16:00,98.445,98.455,98.43,98.437,119577921.0
2006-01-13 19:17:00,98.445,98.445,98.425,98.425,72306636.0
2006-01-13 19:18:00,98.425,98.437,98.425,98.428,116385772.0
2006-01-13 19:19:00,98.43,98.43,98.402,98.41,31437382.0
2006-01-13 19:20:00,98.425,98.43,98.393,98.43,311419367.0
2006-01-13 19:21:00,98.435,98.44,98.43,98.43,80497978.0
2006-01-13 19:22:00,98.433,98.456,98.433,98.445,182371341.0
2006-01-13 19:23:00,98.443,98.455,98.44,98.45,30464562.0
2006-01-13 19:24:00,98.45,98.465,98.42,98.42,177542951.0
2006-01-13 19:25:00,98.42,98.425,98.41,98.42,140813308.0
2006-01-13 19:26:00,98.41,98.43,98.41,98.42,16467457.0
2006-01-13 19:27:00,98.43,98.44,98.423,98.423,17631178.0
2006-01-13 19:28:00,98.425,98.445,98.405,98.417,326219384.0
2006-01-13 19:29:00,98.413,98.425,98.405,98.423,238341511.0
2006-01-13 19:30:00,98.42,98.43,98.415,98.425,59047886.0
2006-01-13 19:31:00,98.425,98.446,98.425,98.427,41091729.0
2006-01-13 19:32:00,98.435,98.451,98.435,98.445,172043546.0
2006-01-13 19:33:00,98.44,98.443,98.42,98.43,764304768.0
2006-01-13 19:34:00,98.44,98.465,98.437,98.465,61194164.0
2006-01-13 19:35:00,98.455,98.48,98.455,98.455,10379430.0
2006-01-13 19:36:00,98.45,98.465,98.44,98.44,79713632.0
2006-01-13 19:37:00,98.428,98.445,98.418,98.418,39738563.0
2006-01-13 19:38:00,98.425,98.425,98.395,98.395,106530313.0
2006-01-13 19:39:00,98.387,98.415,98.375,98.405,54395291.0
2006-01-13 19:40:00,98.41,98.432,98.41,98.432,25011639.0
2006-01-13 19:41:00,98.44,98.44,98.39,98.407,69041529.0
2006-01-13 19:42:00,98.415,98.44,98.39,98.44,28141977.0
2006-01-13 19:43:00,98.433,98.495,98.433,98.49,22376807.0
2006-01-13 19:44:00,98.485,98.57,98.485,98.55,60057761.0
2006-01-13 19:45:00,98.55,98.551,98.513,98.513,12302122.0
2006-01-13 19:46:00,98.51,98.525,98.435,98.435,115896450.0
2006-01-13 19:47:00,98.49,98.51,98.475,98.51,98601452.0
2006-01-13 19:48:00,98.503,98.515,98.485,98.488,70732463.0
2006-01-13 19:49:00,98.505,98.52,98.49,98.49,84050228.0
2006-01-13 19:50:00,98.5,98.51,98.493,98.495,24603113.0
2006-01-13 19:51:00,98.495,98.5,98.45,98.495,32912018.0
2006-01-13 19:52:00,98.495,98.512,98.493,98.5,98649134.0
2006-01-13 19:53:00,98.498,98.525,98.494,98.525,166864262.0
2006-01-13 19:54:00,98.513,98.513,98.487,98.487,66410638.0
2006-01-13 19:55:00,98.49,98.49,98.41,98.42,13597071.0
2006-01-13 19:56:00,98.41,98.435,98.41,98.43,187235076.0
2006-01-13 19:57:00,98.43,98.455,98.43,98.455,55080038.0
2006-01-13 19:58:00,98.46,98.46,98.425,98.425,26312656.0
2006-01-13 19:59:00,98.43,98.431,98.4,98.4,6168342.0
2006-01-13 20:00:00,98.393,98.445,98.393,98.423,176734742.0
2006-01-13 20:01:00,98.425,98.425,98.41,98.423,22255367.0
2006-01-13 20:02:00,98.42,98.435,98.42,98.42,16751172.0
2006-01-13 20:03:00,98.42,98.435,98.39,98.39,40680021.0
2006-01-13 20:04:00,98.4,98.409,98.383,98.383,57857391.0
2006-01-13 20:05:00,98.395,98.415,98.39,98.39,226591089.0
2006-01-13 20:06:00,98.393,98.419,98.375,98.375,50897536.0
2006-01-13 20:07:00,98.385,98.397,98.385,98.39,37291696.0
2006-01-13 20:08:00,98.377,98.4,98.377,98.385,40045374.0
2006-01-13 20:09:00,98.385,98.395,98.38,98.38,92104770.0
2006-01-13 20:10:00,98.39,98.395,98.377,98.385,121139922.0
2006-01-13 20:11:00,98.395,98.395,98.34,98.34,50433823.0
2006-01-13 20:12:00,98.375,98.375,98.365,98.37,45330156.0
2006-01-13 20:13:00,98.365,98.415,98.365,98.415,139522181.0
2006-01-13 20:14:00,98.405,98.419,98.375,98.375,30026583.0
2006-01-13 20:15:00,98.375,98.38,98.372,98.375,62258998.0
2006-01-13 20:16:00,98.375,98.375,98.338,98.353,70478938.0
2006-01-13 20:17:00,98.35,98.365,98.345,98.345,59145977.0
2006-01-13 20:18:00,98.35,98.365,98.35,98.365,127404745.0
2006-01-13 20:19:00,98.36,98.371,98.36,98.36,103670453.0
2006-01-13 20:20:00,98.352,98.357,98.344,98.345,87904014.0
2006-01-13 20:21:00,98.35,98.35,98.333,98.345,39178159.0
2006-01-13 20:22:00,98.355,98.355,98.335,98.355,30496812.0
2006-01-13 20:23:00,98.35,98.35,98.335,98.345,115481222.0
2006-01-13 20:24:00,98.35,98.35,98.327,98.33,80093954.0
2006-01-13 20:25:00,98.33,98.36,98.33,98.345,8506536.0
2006-01-13 20:26:00,98.355,98.355,98.315,98.315,355616812.0
2006-01-13 20:27:00,98.313,98.313,98.29,98.31,64931521.0
2006-01-13 20:28:00,98.303,98.303,98.27,98.27,135673114.0
2006-01-13 20:29:00,98.28,98.287,98.237,98.285,204033339.0
2006-01-13 20:30:00,98.29,98.29,98.255,98.273,96823478.0
2006-01-13 20:31:00,98.27,98.305,98.263,98.305,177195096.0
2006-01-13 20:32:00,98.305,98.31,98.295,98.31,79236935.0
2006-01-13 20:33:00,98.302,98.327,98.29,98.3,70376138.0
2006-01-13 20:34:00,98.31,98.31,98.27,98.27,33269559.0
2006-01-13 20:35:00,98.29,98.315,98.285,98.303,128297200.0
2006-01-13 20:36:00,98.303,98.32,98.303,98.32,110204003.0
2006-01-13 20:37:00,98.32,98.32,98.281,98.317,103238302.0
2006-01-13 20:38:00,98.315,98.332,98.315,98.322,18489578.0
2006-01-13 20:39:00,98.33,98.33,98.295,98.32,7124614.0
2006-01-13 20:40:00,98.31,98.32,98.31,98.315,155403765.0
2006-01-13 20:41:00,98.31,98.325,98.31,98.315,102469085.0
2006-01-13 20:42:00,98.312,98.325,98.295,98.325,59903981.0
2006-01-13 20:43:00,98.327,98.327,98.31,98.325,25854350.0
2006-01-13 20:44:00,98.327,98.34,98.323,98.34,158754318.0
2006-01-13 20:45:00,98.33,98.347,98.286,98.33,33326696.0
2006-01-13 20:46:00,98.328,98.353,98.328,98.35,44815593.0
2006-01-13 20:47:00,98.355,98.377,98.316,98.373,16602483.0
2006-01-13 20:48:00,98.38,98.38,98.36,98.36,44643339.0
2006-01-13 20:49:00,98.355,98.355,98.333,98.333,135967452.0
2006-01-13 20:50:00,98.34,98.375,98.34,98.363,87537374.0
2006-01-13 20:51:00,98.375,98.381,98.34,98.34,7304574.0
2006-01-13 20:52:00,98.345,98.35,98.335,98.345,222398108.0
2006-01-13 20:53:00,98.34,98.35,98.34,98.343,63627204.0
2006-01-13 20:54:00,98.35,98.353,98.32,98.32,83223611.0
2006-01-13 20:55:00,98.32,98.32,98.294,98.295,118299155.0
2006-01-13 20:56:00,98.29,98.305,98.29,98.293,31075972.0
2006-01-13 20:57:00,98.295,98.305,98.29,98.29,163288033.0
2006-01-13 20:58:00,98.29,98.303,98.29,98.303,71907017.0
2006-01-13 20:59:00,98.305,98.305,98.27,98.27,70041220.0
2006-01-13 21:00:00,98.265,98.285,98.265,98.285,226564208.0
2006-01-13 21:01:00,98.285,98.298,98.285,98.285,99833225.0
2006-01-13 21:02:00,98.288,98.3,98.264,98.265,42873934.0
2006-01-13 21:03:00,98.26,98.286,98.26,98.285,12615877.0
2006-01-13 21:04:00,98.285,98.31,98.285,98.31,111742566.0
2006-01-13 21:05:00,98.305,98.31,98.303,98.31,83274879.0
2006-01-13 21:06:00,98.305,98.308,98.3,98.3,67494847.0
2006-01-13 21:07:00,98.313,98.313,98.295,98.31,25111158.0
2006-01-13 21:08:00,98.302,98.315,98.295,98.308,41641768.0
2006-01-13 21:09:00,98.305,98.315,98.298,98.31,46554493.0
2006-01-13 21:10:00,98.305,98.321,98.305,98.313,276124361.0
2006-01-13 21:11:00,98.32,98.32,98.307,98.32,116889265.0
2006-01-13 21:12:00,98.315,98.34,98.315,98.33,223280189.0
2006-01-13 21:13:00,98.325,98.33,98.317,98.325,203637221.0
2006-01-13 21:14:00,98.33,98.345,98.327,98.327,62130605.0
2006-01-13 21:15:00,98.335,98.36,98.335,98.35,5109761.0
2006-01-13 21:16:00,98.345,98.35,98.345,98.345,24328780.0
2006-01-13 21:17:00,98.355,98.355,98.345,98.35,28389919.0
2006-01-13 21:18:00,98.34,98.362,98.34,98.355,35979524.0
2006-01-13 21:19:00,98.357,98.36,98.345,98.36,56100801.0
2006-01-13 21:20:00,98.36,98.375,98.355,98.375,14482454.0
2006-01-13 21:21:00,98.357,98.375,98.357,98.365,130015758.0
2006-01-13 21:22:00,98.36,98.37,98.357,98.362,193332784.0
2006-01-13 21:23:00,98.365,98.405,98.365,98.405,155849937.0
2006-01-13 21:24:00,98.395,98.395,98.38,98.38,84357152.0
2006-01-13 21:25:00,98.367,98.39,98.367,98.385,141870010.0
2006-01-13 21:26:00,98.373,98.38,98.37,98.37,36448251.0
2006-01-13 21:27:00,98.38,98.385,98.37,98.38,12250209.0
2006-01-13 21:28:00,98.372,98.383,98.37,98.375,82692543.0
2006-01-13 21:29:00,98.37,98.38,98.363,98.375,20126095.0
2006-01-13 21:30:00,98.363,98.394,98.363,98.383,253766575.0
2006-01-13 21:31:00,98.383,98.39,98.36,98.36,32372609.0
2006-01-13 21:32:00,98.385,98.411,98.385,98.407,44652131.0
2006-01-13 21:33:00,98.42,98.42,98.41,98.415,64375119.0
2006-01-13 21:34:00,98.42,98.435,98.412,98.435,10340666.0
2006-01-13 21:35:00,98.385,98.43,98.385,98.385,35544489.0
2006-01-13 21:36:00,98.43,98.435,98.42,98.425,150016154.0
2006-01-13 21:37:00,98.428,98.428,98.39,98.39,25278371.0
2006-01-13 21:38:00,98.39,98.402,98.385,98.4,22224295.0
2006-01-13 21:39:00,98.41,98.41,98.375,98.375,19236428.0
2006-01-13 21:40:00,98.372,98.378,98.365,98.365,25439278.0
2006-01-13 21:41:00,98.355,98.36,98.352,98.355,56677781.0
2006-01-13 21:42:00,98.36,98.37,98.35,98.35,43804364.0
2006-01-13 21:43:00,98.35,98.35,98.34,98.345,29891588.0
2006-01-13 21:44:00,98.35,98.355,98.345,98.345,14241520.0
2006-01-13 21:45:00,98.345,98.346,98.333,98.333,174686834.0
2006-01-13 21:46:00,98.335,98.342,98.326,98.33,118673297.0
2006-01-13 21:47:00,98.32,98.33,98.32,98.325,129010546.0
2006-01-13 21:48:00,98.33,98.335,98.282,98.335,29074453.0
2006-01-13 21:49:00,98.34,98.346,98.33,98.33,37426767.0
2006-01-13 21:50:00,98.34,98.345,98.325,98.345,111244294.0
2006-01-13 21:51:00,98.34,98.34,98.328,98.335,85432572.0
2006-01-13 21:52:00,98.335,98.36,98.325,98.335,158291008.0
2006-01-13 21:53:00,98.35,98.35,98.325,98.325,150889124.0
2006-01-13 21:54:00,98.315,98.32,98.308,98.32,46980238.0
2006-01-13 21:55:00,98.307,98.307,98.28,98.28,26375469.0
2006-01-13 21:56:00,98.29,98.29,98.28,98.285,5109374.0
2006-01-13 21:57:00,98.285,98.312,98.285,98.288,101838707.0
2006-01-13 21:58:00,98.29,98.31,98.285,98.3,46799155.0
2006-01-13 21:59:00,98.3,98.3,98.255,98.255,22918570.0
2006-01-13 22:00:00,98.27,98.29,98.24,98.29,41858198.0
2006-01-13 22:01:00,98.285,98.295,98.282,98.282,31405442.0
2006-01-13 22:02:00,98.29,98.32,98.248,98.288,55824710.0
2006-01-13 22:03:00,98.3,98.308,98.3,98.307,7534169.0
2006-01-13 22:04:00,98.305,98.33,98.275,98.275,114347245.0
2006-01-13 22:05:00,98.315,98.33,98.315,98.33,108408441.0
2006-01-13 22:06:00,98.34,98.34,98.314,98.315,105833508.0
2006-01-13 22:07:00,98.32,98.32,98.275,98.315,43650260.0
2006-01-13 22:08:00,98.315,98.317,98.31,98.31,100597292.0
2006-01-13 22:09:00,98.308,98.32,98.308,98.32,41654460.0
2006-01-13 22:10:00,98.315,98.35,98.315,98.35,7578069.0
2006-01-13 22:11:00,98.338,98.365,98.338,98.365,15936390.0
2006-01-13 22:12:00,98.355,98.358,98.325,98.325,53237971.0
2006-01-13 22:13:00,98.333,98.351,98.333,98.35,51725604.0
2006-01-13 22:14:00,98.36,98.36,98.347,98.36,41872745.0
2006-01-13 22:15:00,98.355,98.36,98.35,98.36,6554246.0
2006-01-13 22:16:00,98.355,98.355,98.325,98.34,21198807.0
2006-01-13 22:17:00,98.345,98.345,98.315,98.338,26637052.0
2006-01-13 22:18:00,98.35,98.362,98.347,98.35,110639132.0
2006-01-13 22:19:00,98.35,98.36,98.348,98.35,45421651.0
2006-01-13 22:20:00,98.34,98.345,98.34,98.34,34552749.0
2006-01-13 22:21:00,98.35,98.35,98.34,98.345,43366575.0
2006-01-13 22:22:00,98.345,98.35,98.34,98.34,37961658.0
2006-01-13 22:23:00,98.35,98.35,98.34,98.343,28086963.0
2006-01-13 22:24:00,98.345,98.365,98.33,98.355,301599654.0
2006-01-13 22:25:00,98.35,98.355,98.343,98.35,31961400.0
2006-01-13 22:26:00,98.35,98.35,98.337,98.34,17701687.0
2006-01-13 22:27:00,98.345,98.37,98.345,98.37,140027460.0
2006-01-13 22:28:00,98.38,98.395,98.375,98.375,37080143.0
2006-01-13 22:29:00,98.38,98.403,98.36,98.36,26773699.0
2006-01-13 22:30:00,98.365,98.377,98.365,98.377,292685849.0
2006-01-13 22:31:00,98.373,98.385,98.368,98.375,44918126.0
2006-01-13 22:32:00,98.375,98.38,98.367,98.367,90812017.0
2006-01-13 22:33:00,98.38,98.38,98.372,98.372,2322851.0
2006-01-13 22:34:00,98.325,98.4,98.325,98.385,93633444.0
2006-01-13 22:35:00,98.377,98.4,98.377,98.39,51169476.0
2006-01-13 22:36:00,98.385,98.395,98.38,98.395,32776688.0
2006-01-13 22:37:00,98.385,98.39,98.385,98.388,12427259.0
2006-01-13 22:38:00,98.38,98.39,98.377,98.377,113547828.0
2006-01-13 22:39:00,98.39,98.405,98.381,98.405,47558394.0
2006-01-13 22:40:00,98.395,98.395,98.37,98.37,17066568.0
2006-01-13 22:41:00,98.36,98.364,98.348,98.348,75299949.0
2006-01-13 22:42:00,98.355,98.365,98.355,98.36,124160838.0
2006-01-13 22:43:00,98.355,98.36,98.352,98.36,60636222.0
2006-01-13 22:44:00,98.355,98.387,98.355,98.377,27980302.0
2006-01-13 22:45:00,98.385,98.405,98.385,98.398,173391878.0
2006-01-13 22:46:00,98.41,98.41,98.402,98.41,36190782.0
2006-01-13 22:47:00,98.355,98.42,98.355,98.37,58747091.0
2006-01-13 22:48:00,98.385,98.385,98.358,98.37,37718733.0
2006-01-13 22:49:00,98.367,98.367,98.349,98.35,57407398.0
2006-01-13 22:50:00,98.345,98.365,98.345,98.365,25531667.0
2006-01-13 22:51:00,98.365,98.375,98.36,98.375,123727773.0
2006-01-13 22:52:00,98.36,98.394,98.36,98.388,86536010.0
2006-01-13 22:53:00,98.395,98.405,98.385,98.4,77061428.0
2006-01-13 22:54:00,98.395,98.41,98.378,98.4,84930810.0
2006-01-13 22:55:00,98.395,98.405,98.39,98.39,263010973.0
2006-01-13 22:56:00,98.393,98.432,98.38,98.38,23389532.0
2006-01-13 22:57:00,98.408,98.42,98.401,98.41,41228041.0
2006-01-13 22:58:00,98.41,98.445,98.41,98.435,30345821.0
2006-01-13 22:59:00,98.445,98.445,98.428,98.44,7655603.0
2006-01-13 23:00:00,98.435,98.441,98.423,98.427,103510399.0
2006-01-13 23:01:00,98.418,98.445,98.383,98.435,50650398.0
2006-01-13 23:02:00,98.43,98.465,98.4,98.42,43267772.0
2006-01-13 23:03:00,98.41,98.45,98.41,98.45,35882482.0
2006-01-13 23:04:00,98.44,98.467,98.44,98.46,76666495.0
2006-01-13 23:05:00,98.465,98.465,98.44,98.44,29726635.0
2006-01-13 23:06:00,98.45,98.458,98.439,98.443,19754501.0
2006-01-13 23:07:00,98.45,98.45,98.429,98.43,42745990.0
2006-01-13 23:08:00,98.425,98.456,98.425,98.44,9512200.0
2006-01-13 23:09:00,98.445,98.455,98.44,98.44,35838328.0
2006-01-13 23:10:00,98.445,98.455,98.44,98.45,83215917.0
2006-01-13 23:11:00,98.455,98.455,98.443,98.443,90259569.0
2006-01-13 23:12:00,98.442,98.455,98.44,98.445,23936255.0
2006-01-13 23:13:00,98.435,98.443,98.425,98.425,61222096.0
2006-01-13 23:14:00,98.42,98.42,98.405,98.405,40805276.0
2006-01-13 23:15:00,98.41,98.41,98.394,98.395,25926071.0
2006-01-13 23:16:00,98.405,98.405,98.345,98.345,99568449.0
2006-01-13 23:17:00,98.395,98.397,98.393,98.397,106469368.0
2006-01-13 23:18:00,98.405,98.405,98.387,98.39,17103980.0
2006-01-13 23:19:00,98.395,98.4,98.395,98.395,172414700.0
2006-01-13 23:20:00,98.39,98.41,98.39,98.41,65761720.0
2006-01-13 23:21:00,98.41,98.41,98.38,98.405,73240074.0
2006-01-13 23:22:00,98.405,98.405,98.395,98.405,117319283.0
2006-01-13 23:23:00,98.405,98.41,98.355,98.403,17485272.0
2006-01-13 23:24:00,98.407,98.415,98.405,98.415,10753411.0
2006-01-13 23:25:00,98.395,98.41,98.395,98.41,45533104.0
2006-01-13 23:26:00,98.403,98.415,98.395,98.41,23702055.0
2006-01-13 23:27:00,98.41,98.41,98.4,98.4,52307194.0
2006-01-13 23:28:00,98.405,98.431,98.405,98.425,194530177.0
2006-01-13 23:29:00,98.43,98.44,98.43,98.432,36170295.0
2006-01-13 23:30:00,98.432,98.44,98.43,98.433,355071660.0
2006-01-13 23:31:00,98.44,98.44,98.415,98.415,83369001.0
2006-01-13 23:32:00,98.413,98.414,98.395,98.395,25160978.0
2006-01-13 23:33:00,98.405,98.445,98.405,98.445,27711126.0
2006-01-13 23:34:00,98.433,98.433,98.4,98.4,145997329.0
2006-01-13 23:35:00,98.397,98.422,98.397,98.415,110807306.0
2006-01-13 23:36:00,98.41,98.436,98.41,98.415,32555430.0
2006-01-13 23:37:00,98.425,98.43,98.417,98.43,107924302.0
2006-01-13 23:38:00,98.415,98.436,98.415,98.427,17536134.0
2006-01-13 23:39:00,98.425,98.435,98.42,98.43,36037166.0
2006-01-13 23:40:00,98.425,98.442,98.4,98.4,104129813.0
2006-01-13 23:41:00,98.393,98.405,98.393,98.395,204167643.0
2006-01-13 23:42:00,98.4,98.4,98.39,98.4,59393743.0
2006-01-13 23:43:00,98.395,98.417,98.395,98.408,87704777.0
2006-01-13 23:44:00,98.425,98.455,98.425,98.455,49598208.0
2006-01-13 23:45:00,98.46,98.46,98.447,98.46,20518993.0
2006-01-13 23:46:00,98.455,98.474,98.452,98.47,44941112.0
2006-01-13 23:47:00,98.468,98.47,98.449,98.455,85575576.0
2006-01-13 23:48:00,98.455,98.46,98.452,98.455,53657375.0
2006-01-13 23:49:00,98.46,98.471,98.46,98.465,69434740.0
2006-01-13 23:50:00,98.46,98.46,98.43,98.43,67883509.0
2006-01-13 23:51:00,98.44,98.44,98.422,98.425,52789902.0
2006-01-13 23:52:00,98.43,98.435,98.385,98.423,41419767.0
2006-01-13 23:53:00,98.42,98.427,98.405,98.405,72671398.0
2006-01-13 23:54:00,98.41,98.41,98.395,98.395,7541820.0
2006-01-13 23:55:00,98.39,98.4,98.36,98.36,115636603.0
2006-01-13 23:56:00,98.37,98.395,98.365,98.365,191007042.0
2006-01-13 23:57:00,98.365,98.375,98.36,98.37,115289424.0
2006-01-13 23:58:00,98.358,98.37,98.358,98.37,29124017.0
2006-01-13 23:59:00,98.365,98.375,98.36,98.365,11633541.0
2006-01-16 00:47:00,98.363,98.43,98.363,98.43,13647290.0
2006-01-16 00:48:00,98.435,98.435,98.295,98.295,45958404.0
2006-01-16 00:49:00,98.295,98.44,98.295,98.44,215937814.0
2006-01-16 00:50:00,98.445,98.445,98.432,98.432,162185009.0
2006-01-16 00:51:00,98.43,98.44,98.43,98.438,117620198.0
2006-01-16 00:52:00,98.43,98.44,98.425,98.435,93483657.0
2006-01-16 00:53:00,98.44,98.45,98.44,98.45,11076128.0
2006-01-16 00:54:00,98.455,98.455,98.443,98.443,123885668.0
2006-01-16 00:55:00,98.445,98.448,98.43,98.43,19245169.0
2006-01-16 00:56:00,98.435,98.435,98.42,98.42,72258253.0
2006-01-16 00:57:00,98.425,98.425,98.395,98.4,98789086.0
2006-01-16 00:58:00,98.41,98.415,98.4,98.415,133466647.0
2006-01-16 00:59:00,98.415,98.415,98.4,98.4,119662273.0
2006-01-16 01:00:00,98.405,98.42,98.399,98.42,62259004.0
2006-01-16 01:01:00,98.415,98.44,98.415,98.44,1581106.0
2006-01-16 01:02:00,98.445,98.445,98.415,98.415,19786217.0
2006-01-16 01:03:00,98.415,98.425,98.405,98.425,140718638.0
2006-01-16 01:04:00,98.39,98.431,98.39,98.402,29740758.0
2006-01-16 01:05:00,98.41,98.42,98.4,98.41,12394044.0
2006-01-16 01:06:00,98.41,98.41,98.4,98.4,32813554.0
2006-01-16 01:07:00,98.41,98.41,98.4,98.4,66173682.0
2006-01-16 01:08:00,98.415,98.415,98.4,98.41,19530491.0
2006-01-16 01:09:00,98.405,98.42,98.395,98.395,55547030.0
2006-01-16 01:10:00,98.415,98.415,98.398,98.398,77302484.0
2006-01-16 01:11:00,98.398,98.41,98.393,98.41,32620506.0
2006-01-16 01:12:00,98.41,98.41,98.402,98.405,104394498.0
2006-01-16 01:13:00,98.41,98.415,98.403,98.403,62767837.0
2006-01-16 01:14:00,98.41,98.415,98.405,98.41,138865773.0
2006-01-16 01:15:00,98.395,98.417,98.395,98.403,40393855.0
2006-01-16 01:16:00,98.41,98.42,98.407,98.42,32558236.0
2006-01-16 01:17:00,98.415,98.42,98.41,98.41,70739732.0
2006-01-16 01:18:00,98.41,98.426,98.393,98.425,44554979.0
2006-01-16 01:19:00,98.425,98.432,98.395,98.395,50107594.0
2006-01-16 01:20:00,98.393,98.4,98.39,98.395,89694411.0
2006-01-16 01:21:00,98.393,98.405,98.385,98.385,22769129.0
2006-01-16 01:22:00,98.405,98.405,98.392,98.405,13143363.0
2006-01-16 01:23:00,98.395,98.44,98.395,98.43,94680620.0
2006-01-16 01:24:00,98.42,98.42,98.385,98.385,24033984.0
2006-01-16 01:25:00,98.38,98.39,98.38,98.39,89974935.0
2006-01-16 01:26:00,98.39,98.39,98.38,98.385,93038025.0
2006-01-16 01:27:00,98.383,98.39,98.383,98.385,43819242.0
2006-01-16 01:28:00,98.39,98.39,98.355,98.365,16353545.0
2006-01-16 01:29:00,98.37,98.37,98.33,98.33,32791953.0
2006-01-16 01:30:00,98.285,98.345,98.285,98.33,80742790.0
2006-01-16 01:31:00,98.325,98.325,98.3,98.32,32071979.0
2006-01-16 01:32:00,98.32,98.32,98.315,98.315,6809855.0
2006-01-16 01:33:00,98.315,98.315,98.295,98.295,40666193.0
2006-01-16 01:34:00,98.297,98.297,98.282,98.283,24416162.0
2006-01-16 01:35:00,98.29,98.29,98.238,98.25,19606462.0
2006-01-16 01:36:00,98.25,98.26,98.196,98.225,26971648.0
2006-01-16 01:37:00,98.218,98.218,98.165,98.165,157697477.0
2006-01-16 01:38:00,98.16,98.193,98.16,98.163,41336768.0
2006-01-16 01:39:00,98.17,98.175,98.14,98.165,45703478.0
2006-01-16 01:40:00,98.165,98.195,98.135,98.185,30645464.0
2006-01-16 01:41:00,98.18,98.207,98.18,98.18,137309894.0
2006-01-16 01:42:00,98.195,98.195,98.16,98.16,18322137.0
2006-01-16 01:43:00,98.17,98.185,98.162,98.165,32695813.0
2006-01-16 01:44:00,98.163,98.19,98.163,98.18,147192108.0
2006-01-16 01:45:00,98.185,98.19,98.183,98.19,18611107.0
2006-01-16 01:46:00,98.185,98.2,98.183,98.183,29353774.0
2006-01-16 01:47:00,98.185,98.197,98.185,98.19,109858356.0
2006-01-16 01:48:00,98.18,98.184,98.17,98.17,97935976.0
2006-01-16 01:49:00,98.163,98.18,98.155,98.155,30858291.0
2006-01-16 01:50:00,98.135,98.135,98.103,98.13,21633888.0
2006-01-16 01:51:00,98.135,98.153,98.12,98.12,65643993.0
2006-01-16 01:52:00,98.12,98.12,98.093,98.12,39617269.0
2006-01-16 01:53:00,98.12,98.125,98.095,98.125,68008586.0
2006-01-16 01:54:00,98.12,98.127,98.08,98.12,27556036.0
2006-01-16 01:55:00,98.11,98.14,98.11,98.14,110329240.0
2006-01-16 01:56:00,98.145,98.16,98.144,98.16,24723975.0
2006-01-16 01:57:00,98.155,98.175,98.155,98.175,76273093.0
2006-01-16 01:58:00,98.18,98.19,98.173,98.19,89607676.0
2006-01-16 01:59:00,98.19,98.19,98.185,98.19,38789718.0
2006-01-16 02:00:00,98.19,98.19,98.18,98.19,36618256.0
2006-01-16 02:01:00,98.19,98.23,98.19,98.23,82390287.0
2006-01-16 02:02:00,98.225,98.243,98.213,98.235,76533307.0
2006-01-16 02:03:00,98.24,98.245,98.23,98.245,23388494.0
2006-01-16 02:04:00,98.24,98.24,98.228,98.23,120683923.0
2006-01-16 02:05:00,98.24,98.24,98.176,98.19,26067576.0
2006-01-16 02:06:00,98.195,98.21,98.185,98.21,72635467.0
2006-01-16 02:07:00,98.21,98.24,98.21,98.23,39968996.0
2006-01-16 02:08:00,98.23,98.245,98.207,98.225,71120251.0
2006-01-16 02:09:00,98.22,98.22,98.215,98.215,23093391.0
2006-01-16 02:10:00,98.215,98.23,98.19,98.203,31436728.0
2006-01-16 02:11:00,98.21,98.23,98.142,98.16,93844363.0
2006-01-16 02:12:00,98.17,98.171,98.155,98.155,100007605.0
2006-01-16 02:13:00,98.153,98.165,98.153,98.165,30586406.0
2006-01-16 02:14:00,98.17,98.178,98.17,98.175,20109248.0
2006-01-16 02:15:00,98.17,98.195,98.17,98.173,147887177.0
2006-01-16 02:16:00,98.175,98.19,98.172,98.19,34931426.0
2006-01-16 02:17:00,98.18,98.195,98.18,98.195,18404960.0
2006-01-16 02:18:00,98.18,98.205,98.18,98.197,152566553.0
2006-01-16 02:19:00,98.215,98.215,98.205,98.205,19140483.0
2006-01-16 02:20:00,98.205,98.22,98.202,98.22,42954397.0
2006-01-16 02:21:00,98.21,98.23,98.21,98.23,24370568.0
2006-01-16 02:22:00,98.235,98.25,98.228,98.228,154484205.0
2006-01-16 02:23:00,98.235,98.235,98.184,98.21,29256588.0
2006-01-16 02:24:00,98.21,98.212,98.19,98.2,21009928.0
2006-01-16 02:25:00,98.193,98.193,98.187,98.187,25062781.0
2006-01-16 02:26:00,98.185,98.185,98.165,98.165,40148280.0
2006-01-16 02:27:00,98.165,98.165,98.16,98.16,7037155.0
2006-01-16 02:28:00,98.155,98.157,98.155,98.157,22384313.0
2006-01-16 02:29:00,98.17,98.193,98.125,98.125,78513023.0
2006-01-16 02:30:00,98.17,98.176,98.17,98.17,29837992.0
2006-01-16 02:31:00,98.165,98.174,98.165,98.17,16201253.0
2006-01-16 02:32:00,98.165,98.17,98.163,98.163,47759393.0
2006-01-16 02:33:00,98.165,98.17,98.16,98.17,90074572.0
2006-01-16 02:34:00,98.17,98.179,98.16,98.16,88193426.0
2006-01-16 02:35:00,98.165,98.17,98.16,98.16,25489431.0
2006-01-16 02:36:00,98.17,98.17,98.165,98.165,84938743.0
2006-01-16 02:37:00,98.175,98.175,98.157,98.165,13119746.0
2006-01-16 02:38:00,98.145,98.172,98.145,98.163,24349406.0
2006-01-16 02:39:00,98.165,98.19,98.165,98.185,95105942.0
2006-01-16 02:40:00,98.185,98.201,98.185,98.195,49997596.0
2006-01-16 02:41:00,98.195,98.205,98.185,98.205,4561273.0
2006-01-16 02:42:00,98.2,98.206,98.195,98.195,72822453.0
2006-01-16 02:43:00,98.2,98.2,98.18,98.18,31973128.0
2006-01-16 02:44:00,98.173,98.19,98.168,98.19,36528392.0
2006-01-16 02:45:00,98.19,98.195,98.185,98.19,136490832.0
2006-01-16 02:46:00,98.183,98.19,98.183,98.19,68839477.0
2006-01-16 02:47:00,98.185,98.2,98.185,98.2,110716398.0
2006-01-16 02:48:00,98.2,98.205,98.193,98.197,35495654.0
2006-01-16 02:49:00,98.188,98.21,98.188,98.205,72110527.0
2006-01-16 02:50:00,98.185,98.215,98.185,98.215,55270677.0
2006-01-16 02:51:00,98.22,98.222,98.205,98.205,18846368.0
2006-01-16 02:52:00,98.18,98.19,98.18,98.19,61844563.0
2006-01-16 02:53:00,98.18,98.213,98.18,98.19,34896899.0
2006-01-16 02:54:00,98.19,98.215,98.182,98.2,11712383.0
2006-01-16 02:55:00,98.192,98.208,98.17,98.17,27761373.0
2006-01-16 02:56:00,98.205,98.225,98.205,98.215,137959448.0
2006-01-16 02:57:00,98.215,98.235,98.215,98.235,21427568.0
2006-01-16 02:58:00,98.23,98.25,98.23,98.235,1468200.0
2006-01-16 02:59:00,98.24,98.24,98.217,98.235,69130584.0
2006-01-16 03:00:00,98.23,98.245,98.225,98.245,129308710.0
2006-01-16 03:01:00,98.245,98.245,98.222,98.23,124016584.0
2006-01-16 03:02:00,98.22,98.245,98.214,98.245,98749587.0
2006-01-16 03:03:00,98.24,98.25,98.22,98.235,77605255.0
2006-01-16 03:04:00,98.23,98.23,98.215,98.215,19680099.0
2006-01-16 03:05:00,98.213,98.225,98.21,98.225,117986345.0
2006-01-16 03:06:00,98.22,98.22,98.215,98.22,11686144.0
2006-01-16 03:07:00,98.215,98.215,98.185,98.19,96643910.0
2006-01-16 03:08:00,98.198,98.207,98.19,98.19,125689460.0
2006-01-16 03:09:00,98.202,98.205,98.175,98.205,174975740.0
2006-01-16 03:10:00,98.2,98.2,98.183,98.185,234358386.0
2006-01-16 03:11:00,98.185,98.195,98.185,98.195,46399199.0
2006-01-16 03:12:00,98.19,98.19,98.159,98.183,14808257.0
2006-01-16 03:13:00,98.19,98.195,98.183,98.195,14633093.0
2006-01-16 03:14:00,98.185,98.205,98.185,98.205,20564047.0
2006-01-16 03:15:00,98.205,98.24,98.205,98.24,16070123.0
2006-01-16 03:16:00,98.225,98.235,98.225,98.235,13125866.0
2006-01-16 03:17:00,98.235,98.235,98.22,98.22,2781024.0
2006-01-16 03:18:00,98.21,98.228,98.195,98.195,45048553.0
2006-01-16 03:19:00,98.192,98.205,98.19,98.193,200240793.0
2006-01-16 03:20:00,98.19,98.21,98.19,98.21,38861859.0
2006-01-16 03:21:00,98.2,98.215,98.2,98.215,142770729.0
2006-01-16 03:22:00,98.21,98.228,98.21,98.225,37653924.0
2006-01-16 03:23:00,98.23,98.235,98.23,98.235,15904279.0
2006-01-16 03:24:00,98.23,98.24,98.23,98.235,78810466.0
2006-01-16 03:25:00,98.24,98.24,98.226,98.23,9069830.0
2006-01-16 03:26:00,98.22,98.23,98.22,98.23,58406941.0
2006-01-16 03:27:00,98.225,98.255,98.225,98.255,35355001.0
2006-01-16 03:28:00,98.255,98.255,98.201,98.252,32773737.0
2006-01-16 03:29:00,98.255,98.283,98.245,98.245,34102386.0
2006-01-16 03:30:00,98.248,98.285,98.248,98.285,39003996.0
2006-01-16 03:31:00,98.275,98.295,98.275,98.295,193044399.0
2006-01-16 03:32:00,98.295,98.3,98.28,98.3,55543766.0
2006-01-16 03:33:00,98.3,98.315,98.3,98.315,105193947.0
2006-01-16 03:34:00,98.32,98.32,98.295,98.302,93764974.0
2006-01-16 03:35:00,98.305,98.315,98.302,98.315,174187069.0
2006-01-16 03:36:00,98.325,98.325,98.307,98.32,9316971.0
2006-01-16 03:37:00,98.31,98.325,98.31,98.325,920398.0
2006-01-16 03:38:00,98.312,98.312,98.292,98.292,4630520.0
2006-01-16 03:39:00,98.295,98.31,98.293,98.3,34428851.0
2006-01-16 03:40:00,98.29,98.3,98.29,98.3,5351725.0
2006-01-16 03:41:00,98.295,98.295,98.29,98.295,6673570.0
2006-01-16 03:42:00,98.295,98.295,98.295,98.295,290532.0
2006-01-16 03:43:00,98.285,98.308,98.285,98.3,69108059.0
2006-01-16 03:44:00,98.293,98.305,98.293,98.3,74569332.0
2006-01-16 03:45:00,98.3,98.31,98.3,98.31,922635.0
2006-01-16 03:46:00,98.305,98.305,98.3,98.3,10400132.0
2006-01-16 03:47:00,98.29,98.3,98.29,98.3,136079460.0
2006-01-16 03:48:00,98.295,98.305,98.295,98.3,104308289.0
2006-01-16 03:49:00,98.295,98.295,98.295,98.295,2142149.0
2006-01-16 03:50:00,98.292,98.302,98.29,98.3,71796176.0
2006-01-16 03:51:00,98.293,98.312,98.292,98.3,51498846.0
2006-01-16 03:52:00,98.3,98.32,98.3,98.32,4750172.0
2006-01-16 03:53:00,98.31,98.32,98.31,98.32,16858190.0
2006-01-16 03:54:00,98.32,98.32,98.32,98.32,10405659.0
2006-01-16 03:55:00,98.32,98.32,98.31,98.31,2653725.0
2006-01-16 03:56:00,98.315,98.32,98.315,98.32,23621217.0
2006-01-16 03:57:00,98.325,98.325,98.325,98.325,36771759.0
2006-01-16 03:58:00,98.33,98.33,98.32,98.32,55225073.0
2006-01-16 03:59:00,98.32,98.335,98.32,98.335,12846405.0
2006-01-16 04:00:00,98.335,98.345,98.33,98.335,11832322.0
2006-01-16 04:01:00,98.34,98.345,98.318,98.318,29540537.0
2006-01-16 04:02:00,98.33,98.33,98.305,98.315,108517910.0
2006-01-16 04:03:00,98.315,98.326,98.315,98.32,195683881.0
2006-01-16 04:04:00,98.31,98.34,98.31,98.34,105874935.0
2006-01-16 04:05:00,98.345,98.355,98.345,98.35,7799998.0
2006-01-16 04:06:00,98.345,98.37,98.345,98.37,71288401.0
2006-01-16 04:07:00,98.373,98.373,98.33,98.36,43213109.0
2006-01-16 04:08:00,98.355,98.36,98.35,98.36,51093595.0
2006-01-16 04:09:00,98.35,98.35,98.34,98.34,69774396.0
2006-01-16 04:10:00,98.345,98.36,98.345,98.36,67073743.0
2006-01-16 04:11:00,98.355,98.365,98.342,98.365,58641941.0
2006-01-16 04:12:00,98.365,98.378,98.339,98.368,83717052.0
2006-01-16 04:13:00,98.37,98.37,98.35,98.355,42325402.0
2006-01-16 04:14:00,98.36,98.36,98.33,98.35,20443353.0
2006-01-16 04:15:00,98.345,98.36,98.33,98.345,54241263.0
2006-01-16 04:16:00,98.338,98.385,98.338,98.385,90669674.0
2006-01-16 04:17:00,98.38,98.39,98.375,98.39,62238020.0
2006-01-16 04:18:00,98.385,98.395,98.38,98.383,191941002.0
2006-01-16 04:19:00,98.39,98.39,98.37,98.385,101392226.0
2006-01-16 04:20:00,98.39,98.415,98.375,98.415,37448995.0
2006-01-16 04:21:00,98.417,98.417,98.385,98.385,18715190.0
2006-01-16 04:22:00,98.4,98.4,98.387,98.395,117219834.0
2006-01-16 04:23:00,98.385,98.4,98.385,98.39,34402864.0
2006-01-16 04:24:00,98.395,98.4,98.367,98.367,123091874.0
2006-01-16 04:25:00,98.37,98.387,98.369,98.373,144365982.0
2006-01-16 04:26:00,98.385,98.395,98.372,98.395,30630182.0
2006-01-16 04:27:00,98.385,98.385,98.363,98.363,25711197.0
2006-01-16 04:28:00,98.365,98.41,98.365,98.41,91523769.0
2006-01-16 04:29:00,98.403,98.403,98.392,98.392,362873444.0
2006-01-16 04:30:00,98.392,98.392,98.372,98.39,39035501.0
2006-01-16 04:31:00,98.385,98.412,98.385,98.385,179621585.0
2006-01-16 04:32:00,98.38,98.39,98.38,98.39,49797404.0
2006-01-16 04:33:00,98.39,98.39,98.367,98.373,22530473.0
2006-01-16 04:34:00,98.38,98.38,98.365,98.365,43233104.0
2006-01-16 04:35:00,98.385,98.401,98.385,98.397,10476822.0
2006-01-16 04:36:00,98.393,98.398,98.337,98.395,16269910.0
2006-01-16 04:37:00,98.395,98.395,98.38,98.385,119872572.0
2006-01-16 04:38:00,98.385,98.39,98.36,98.39,70052680.0
2006-01-16 04:39:00,98.39,98.4,98.38,98.38,62027653.0
2006-01-16 04:40:00,98.385,98.405,98.385,98.405,166230907.0
2006-01-16 04:41:00,98.4,98.415,98.397,98.415,18365703.0
2006-01-16 04:42:00,98.417,98.417,98.395,98.395,101738528.0
2006-01-16 04:43:00,98.345,98.425,98.345,98.425,92150346.0
2006-01-16 04:44:00,98.415,98.42,98.412,98.42,24273074.0
2006-01-16 04:45:00,98.415,98.425,98.41,98.41,40241889.0
2006-01-16 04:46:00,98.415,98.425,98.405,98.405,66698003.0
2006-01-16 04:47:00,98.415,98.43,98.402,98.402,25485791.0
2006-01-16 04:48:00,98.403,98.415,98.403,98.415,89101253.0
2006-01-16 04:49:00,98.41,98.425,98.407,98.415,89933986.0
2006-01-16 04:50:00,98.41,98.419,98.403,98.415,35029155.0
2006-01-16 04:51:00,98.41,98.415,98.41,98.415,10494485.0
2006-01-16 04:52:00,98.42,98.42,98.41,98.42,43256415.0
2006-01-16 04:53:00,98.413,98.43,98.406,98.43,19248271.0
2006-01-16 04:54:00,98.42,98.449,98.42,98.435,27312233.0
2006-01-16 04:55:00,98.43,98.47,98.43,98.45,73555113.0
2006-01-16 04:56:00,98.46,98.465,98.45,98.45,38817050.0
2006-01-16 04:57:00,98.46,98.472,98.46,98.46,43948981.0
2006-01-16 04:58:00,98.465,98.465,98.416,98.448,25365822.0
2006-01-16 04:59:00,98.457,98.473,98.453,98.465,108786546.0
2006-01-16 05:00:00,98.47,98.475,98.465,98.475,8116627.0
2006-01-16 05:01:00,98.465,98.47,98.457,98.47,29651965.0
2006-01-16 05:02:00,98.47,98.47,98.457,98.468,40864350.0
2006-01-16 05:03:00,98.44,98.494,98.44,98.453,22781273.0
2006-01-16 05:04:00,98.45,98.46,98.45,98.455,281747171.0
2006-01-16 05:05:00,98.46,98.471,98.456,98.465,77343421.0
2006-01-16 05:06:00,98.47,98.485,98.468,98.485,78068513.0
2006-01-16 05:07:00,98.478,98.478,98.46,98.46,80988311.0
2006-01-16 05:08:00,98.475,98.475,98.443,98.445,130831947.0
2006-01-16 05:09:00,98.445,98.449,98.434,98.435,26712354.0
2006-01-16 05:10:00,98.44,98.44,98.422,98.427,63307672.0
2006-01-16 05:11:00,98.43,98.445,98.418,98.445,36135976.0
2006-01-16 05:12:00,98.43,98.44,98.385,98.385,55526551.0
2006-01-16 05:13:00,98.44,98.44,98.427,98.43,35484637.0
2006-01-16 05:14:00,98.418,98.43,98.418,98.425,184951336.0
2006-01-16 05:15:00,98.417,98.435,98.417,98.435,30656625.0
2006-01-16 05:16:00,98.44,98.44,98.424,98.425,62972502.0
2006-01-16 05:17:00,98.43,98.43,98.422,98.425,131387135.0
2006-01-16 05:18:00,98.418,98.42,98.4,98.4,76978073.0
2006-01-16 05:19:00,98.41,98.41,98.4,98.405,16625980.0
2006-01-16 05:20:00,98.415,98.415,98.398,98.41,50567136.0
2006-01-16 05:21:00,98.397,98.4,98.39,98.4,121285865.0
2006-01-16 05:22:00,98.4,98.42,98.388,98.4,82619361.0
2006-01-16 05:23:00,98.405,98.405,98.39,98.405,33081035.0
2006-01-16 05:24:00,98.41,98.41,98.41,98.41,11987968.0
2006-01-16 05:25:00,98.405,98.415,98.355,98.355,85713509.0
2006-01-16 05:26:00,98.402,98.42,98.402,98.42,2174342.0
2006-01-16 05:27:00,98.407,98.411,98.405,98.405,98537345.0
2006-01-16 05:28:00,98.405,98.415,98.398,98.403,41784303.0
2006-01-16 05:29:00,98.407,98.425,98.406,98.425,321632808.0
2006-01-16 05:30:00,98.407,98.44,98.407,98.44,18384990.0
2006-01-16 05:31:00,98.435,98.45,98.435,98.45,36094755.0
2006-01-16 05:32:00,98.44,98.445,98.44,98.445,137958089.0
2006-01-16 05:33:00,98.44,98.45,98.437,98.45,17746051.0
2006-01-16 05:34:00,98.45,98.455,98.443,98.45,29651545.0
2006-01-16 05:35:00,98.443,98.445,98.443,98.445,2816482.0
2006-01-16 05:36:00,98.443,98.45,98.44,98.45,28425223.0
2006-01-16 05:37:00,98.44,98.45,98.44,98.445,41316563.0
2006-01-16 05:38:00,98.445,98.45,98.44,98.45,40419960.0
2006-01-16 05:39:00,98.44,98.445,98.44,98.44,36801308.0
2006-01-16 05:40:00,98.45,98.48,98.45,98.48,45003120.0
2006-01-16 05:41:00,98.48,98.48,98.45,98.45,108982597.0
2006-01-16 05:42:00,98.458,98.465,98.445,98.465,26433513.0
2006-01-16 05:43:00,98.455,98.465,98.45,98.45,15445247.0
2006-01-16 05:44:00,98.46,98.46,98.45,98.455,6788448.0
2006-01-16 05:45:00,98.46,98.46,98.442,98.45,44990593.0
2006-01-16 05:46:00,98.44,98.455,98.44,98.443,52422828.0
2006-01-16 05:47:00,98.435,98.455,98.425,98.425,51803029.0
2006-01-16 05:48:00,98.435,98.435,98.398,98.398,16529811.0
2006-01-16 05:49:00,98.41,98.41,98.405,98.405,8212928.0
2006-01-16 05:50:00,98.41,98.41,98.398,98.398,42608897.0
2006-01-16 05:51:00,98.4,98.407,98.4,98.405,93483221.0
2006-01-16 05:52:00,98.405,98.43,98.373,98.43,43407179.0
2006-01-16 05:53:00,98.425,98.43,98.418,98.423,117137256.0
2006-01-16 05:54:00,98.42,98.425,98.42,98.425,119642912.0
2006-01-16 05:55:00,98.385,98.44,98.385,98.425,115513934.0
2006-01-16 05:56:00,98.427,98.51,98.427,98.5,7525138.0
2006-01-16 05:57:00,98.488,98.5,98.445,98.5,57338444.0
2006-01-16 05:58:00,98.492,98.545,98.492,98.545,32190901.0
2006-01-16 05:59:00,98.55,98.565,98.53,98.53,43072851.0
2006-01-16 06:00:00,98.525,98.538,98.525,98.53,21566359.0
2006-01-16 06:01:00,98.53,98.542,98.52,98.52,47286202.0
2006-01-16 06:02:00,98.518,98.54,98.518,98.525,105663731.0
2006-01-16 06:03:00,98.525,98.525,98.51,98.51,5538616.0
2006-01-16 06:04:00,98.5,98.527,98.5,98.507,24747109.0
2006-01-16 06:05:00,98.52,98.522,98.515,98.515,50021546.0
2006-01-16 06:06:00,98.525,98.525,98.503,98.51,150828794.0
2006-01-16 06:07:00,98.495,98.51,98.495,98.505,145021536.0
2006-01-16 06:08:00,98.505,98.505,98.49,98.49,92369521.0
2006-01-16 06:09:00,98.495,98.506,98.485,98.49,105534855.0
2006-01-16 06:10:00,98.48,98.49,98.48,98.49,35942348.0
2006-01-16 06:11:00,98.485,98.5,98.437,98.5,27392549.0
2006-01-16 06:12:00,98.495,98.503,98.49,98.5,134288065.0
2006-01-16 06:13:00,98.51,98.531,98.51,98.525,118697038.0
2006-01-16 06:14:00,98.523,98.54,98.515,98.525,167517098.0
2006-01-16 06:15:00,98.525,98.56,98.525,98.56,13551736.0
2006-01-16 06:16:00,98.555,98.57,98.54,98.54,27233591.0
2006-01-16 06:17:00,98.54,98.54,98.52,98.52,45544153.0
2006-01-16 06:18:00,98.515,98.52,98.512,98.515,60760915.0
2006-01-16 06:19:00,98.525,98.525,98.512,98.512,25053455.0
2006-01-16 06:20:00,98.515,98.52,98.515,98.52,18987689.0
2006-01-16 06:21:00,98.51,98.516,98.48,98.48,24360730.0
2006-01-16 06:22:00,98.48,98.484,98.465,98.478,23858775.0
2006-01-16 06:23:00,98.475,98.5,98.474,98.5,154115632.0
2006-01-16 06:24:00,98.455,98.494,98.435,98.435,34680935.0
2006-01-16 06:25:00,98.485,98.488,98.479,98.48,9899161.0
2006-01-16 06:26:00,98.475,98.49,98.47,98.47,60514307.0
2006-01-16 06:27:00,98.457,98.486,98.457,98.475,47260933.0
2006-01-16 06:28:00,98.45,98.49,98.45,98.473,31775235.0
2006-01-16 06:29:00,98.473,98.475,98.465,98.473,279140444.0
2006-01-16 06:30:00,98.485,98.495,98.47,98.48,21067830.0
2006-01-16 06:31:00,98.485,98.485,98.461,98.472,75608068.0
2006-01-16 06:32:00,98.48,98.485,98.465,98.48,11258348.0
2006-01-16 06:33:00,98.47,98.484,98.47,98.483,37363660.0
2006-01-16 06:34:00,98.495,98.505,98.487,98.487,140981825.0
2006-01-16 06:35:00,98.5,98.521,98.495,98.495,78544831.0
2006-01-16 06:36:00,98.505,98.513,98.495,98.495,170700913.0
2006-01-16 06:37:00,98.492,98.518,98.492,98.51,195127969.0
2006-01-16 06:38:00,98.515,98.515,98.505,98.507,144093717.0
2006-01-16 06:39:00,98.525,98.525,98.502,98.52,15992108.0
2006-01-16 06:40:00,98.52,98.532,98.52,98.527,51028561.0
2006-01-16 06:41:00,98.525,98.55,98.525,98.55,32987553.0
2006-01-16 06:42:00,98.56,98.565,98.555,98.555,26945631.0
2006-01-16 06:43:00,98.545,98.56,98.545,98.545,22686292.0
2006-01-16 06:44:00,98.55,98.55,98.543,98.545,5557711.0
2006-01-16 06:45:00,98.537,98.55,98.537,98.55,63269454.0
2006-01-16 06:46:00,98.545,98.547,98.532,98.535,214287300.0
2006-01-16 06:47:00,98.54,98.54,98.532,98.535,224199413.0
2006-01-16 06:48:00,98.54,98.55,98.532,98.55,106689725.0
2006-01-16 06:49:00,98.543,98.55,98.535,98.535,273905718.0
2006-01-16 06:50:00,98.54,98.545,98.528,98.535,42655758.0
2006-01-16 06:51:00,98.538,98.552,98.538,98.552,42032672.0
2006-01-16 06:52:00,98.56,98.56,98.537,98.543,26352355.0
2006-01-16 06:53:00,98.53,98.538,98.53,98.535,62373945.0
2006-01-16 06:54:00,98.54,98.54,98.525,98.535,75807812.0
2006-01-16 06:55:00,98.54,98.55,98.525,98.525,112632364.0
2006-01-16 06:56:00,98.525,98.528,98.5,98.5,12575634.0
2006-01-16 06:57:00,98.505,98.528,98.502,98.528,43250212.0
2006-01-16 06:58:00,98.525,98.525,98.515,98.515,100466159.0
2006-01-16 06:59:00,98.515,98.529,98.515,98.525,227931797.0
2006-01-16 07:00:00,98.53,98.53,98.515,98.515,75111228.0
2006-01-16 07:01:00,98.513,98.52,98.513,98.52,66946294.0
2006-01-16 07:02:00,98.52,98.525,98.513,98.515,150260454.0
2006-01-16 07:03:00,98.513,98.52,98.51,98.51,29402944.0
2006-01-16 07:04:00,98.515,98.52,98.51,98.52,108085110.0
2006-01-16 07:05:00,98.52,98.525,98.507,98.52,81880768.0
2006-01-16 07:06:00,98.513,98.52,98.51,98.51,66168056.0
2006-01-16 07:07:00,98.515,98.52,98.505,98.515,210245895.0
2006-01-16 07:08:00,98.51,98.52,98.508,98.515,7776615.0
2006-01-16 07:09:00,98.513,98.52,98.513,98.52,97209744.0
2006-01-16 07:10:00,98.513,98.513,98.485,98.485,124580773.0
2006-01-16 07:11:00,98.49,98.495,98.48,98.49,45976663.0
2006-01-16 07:12:00,98.483,98.483,98.422,98.445,16259411.0
2006-01-16 07:13:00,98.44,98.478,98.44,98.458,43125090.0
2006-01-16 07:14:00,98.46,98.5,98.437,98.49,36106929.0
2006-01-16 07:15:00,98.5,98.5,98.49,98.497,145686261.0
2006-01-16 07:16:00,98.495,98.507,98.49,98.507,27770515.0
2006-01-16 07:17:00,98.505,98.51,98.492,98.492,55226315.0
2006-01-16 07:18:00,98.495,98.518,98.495,98.51,95577915.0
2006-01-16 07:19:00,98.515,98.556,98.515,98.53,145264313.0
2006-01-16 07:20:00,98.54,98.54,98.498,98.53,7472063.0
2006-01-16 07:21:00,98.522,98.54,98.52,98.525,20021198.0
2006-01-16 07:22:00,98.527,98.54,98.515,98.54,97949052.0
2006-01-16 07:23:00,98.54,98.563,98.54,98.563,115675453.0
2006-01-16 07:24:00,98.563,98.563,98.54,98.54,135021259.0
2006-01-16 07:25:00,98.52,98.55,98.52,98.55,35521629.0
2006-01-16 07:26:00,98.54,98.55,98.538,98.542,75446118.0
2006-01-16 07:27:00,98.55,98.55,98.527,98.535,81494325.0
2006-01-16 07:28:00,98.535,98.544,98.525,98.53,181292301.0
2006-01-16 07:29:00,98.533,98.542,98.53,98.54,93054760.0
2006-01-16 07:30:00,98.535,98.538,98.483,98.52,189235146.0
2006-01-16 07:31:00,98.51,98.526,98.51,98.523,150180559.0
2006-01-16 07:32:00,98.53,98.543,98.515,98.543,68500390.0
2006-01-16 07:33:00,98.545,98.566,98.545,98.555,329610541.0
2006-01-16 07:34:00,98.545,98.56,98.53,98.56,8613341.0
2006-01-16 07:35:00,98.56,98.58,98.557,98.58,76033751.0
2006-01-16 07:36:00,98.575,98.622,98.575,98.6,117406688.0
2006-01-16 07:37:00,98.605,98.615,98.58,98.615,29960518.0
2006-01-16 07:38:00,98.605,98.605,98.57,98.57,39076561.0
2006-01-16 07:39:00,98.565,98.583,98.564,98.572,95996520.0
2006-01-16 07:40:00,98.58,98.58,98.567,98.57,112514058.0
2006-01-16 07:41:00,98.575,98.575,98.54,98.54,117099952.0
2006-01-16 07:42:00,98.535,98.545,98.527,98.53,54427143.0
2006-01-16 07:43:00,98.533,98.559,98.52,98.535,77000914.0
2006-01-16 07:44:00,98.535,98.54,98.532,98.535,63053469.0
2006-01-16 07:45:00,98.535,98.54,98.525,98.525,30530334.0
2006-01-16 07:46:00,98.535,98.537,98.505,98.505,131699246.0
2006-01-16 07:47:00,98.51,98.545,98.51,98.545,41640780.0
2006-01-16 07:48:00,98.51,98.547,98.51,98.545,51400147.0
2006-01-16 07:49:00,98.535,98.545,98.527,98.54,133900658.0
2006-01-16 07:50:00,98.53,98.545,98.53,98.535,94914229.0
2006-01-16 07:51:00,98.535,98.556,98.535,98.537,42086572.0
2006-01-16 07:52:00,98.55,98.55,98.535,98.545,36798597.0
2006-01-16 07:53:00,98.545,98.547,98.537,98.543,54025621.0
2006-01-16 07:54:00,98.54,98.555,98.54,98.555,212721642.0
2006-01-16 07:55:00,98.543,98.547,98.534,98.54,55621409.0
2006-01-16 07:56:00,98.53,98.54,98.525,98.54,38636168.0
2006-01-16 07:57:00,98.54,98.544,98.51,98.51,15834362.0
2006-01-16 07:58:00,98.513,98.52,98.508,98.515,23120057.0
2006-01-16 07:59:00,98.513,98.516,98.5,98.503,165157226.0
2006-01-16 08:00:00,98.51,98.51,98.5,98.51,5825787.0
2006-01-16 08:01:00,98.505,98.52,98.5,98.52,27048373.0
2006-01-16 08:02:00,98.515,98.52,98.505,98.52,55557838.0
2006-01-16 08:03:00,98.52,98.527,98.52,98.52,185252872.0
2006-01-16 08:04:00,98.53,98.55,98.53,98.55,14205046.0
2006-01-16 08:05:00,98.547,98.568,98.535,98.563,63417342.0
2006-01-16 08:06:00,98.575,98.575,98.549,98.558,171441761.0
2006-01-16 08:07:00,98.56,98.579,98.558,98.565,91741036.0
2006-01-16 08:08:00,98.565,98.57,98.52,98.565,31329858.0
2006-01-16 08:09:00,98.565,98.566,98.556,98.56,23647745.0
2006-01-16 08:10:00,98.55,98.565,98.548,98.565,89017401.0
2006-01-16 08:11:00,98.548,98.554,98.533,98.533,65371961.0
2006-01-16 08:12:00,98.54,98.554,98.535,98.54,96271676.0
2006-01-16 08:13:00,98.485,98.54,98.485,98.53,106473545.0
2006-01-16 08:14:00,98.533,98.545,98.53,98.54,12376382.0
2006-01-16 08:15:00,98.54,98.542,98.535,98.535,65195139.0
2006-01-16 08:16:00,98.54,98.543,98.534,98.543,21935895.0
2006-01-16 08:17:00,98.55,98.55,98.532,98.535,29156628.0
2006-01-16 08:18:00,98.527,98.535,98.523,98.53,66719684.0
2006-01-16 08:19:00,98.522,98.535,98.52,98.53,23052202.0
2006-01-16 08:20:00,98.525,98.53,98.515,98.517,51740981.0
2006-01-16 08:21:00,98.525,98.535,98.522,98.525,107173353.0
2006-01-16 08:22:00,98.518,98.541,98.518,98.518,40180550.0
2006-01-16 08:23:00,98.53,98.53,98.52,98.52,74778266.0
2006-01-16 08:24:00,98.525,98.54,98.523,98.525,11212521.0
2006-01-16 08:25:00,98.535,98.535,98.52,98.53,61335235.0
2006-01-16 08:26:00,98.52,98.56,98.52,98.56,824759657.0
2006-01-16 08:27:00,98.565,98.565,98.535,98.535,162335869.0
2006-01-16 08:28:00,98.527,98.557,98.527,98.535,39771321.0
2006-01-16 08:29:00,98.535,98.54,98.53,98.53,61126176.0
2006-01-16 08:30:00,98.533,98.548,98.533,98.543,243777754.0
2006-01-16 08:31:00,98.547,98.547,98.53,98.535,334378215.0
2006-01-16 08:32:00,98.533,98.541,98.53,98.53,18127883.0
2006-01-16 08:33:00,98.52,98.53,98.52,98.52,17105492.0
2006-01-16 08:34:00,98.53,98.544,98.528,98.53,132256324.0
2006-01-16 08:35:00,98.53,98.54,98.522,98.54,178238085.0
2006-01-16 08:36:00,98.54,98.552,98.527,98.543,28810821.0
2006-01-16 08:37:00,98.545,98.559,98.543,98.543,199487357.0
2006-01-16 08:38:00,98.54,98.565,98.538,98.565,77186672.0
2006-01-16 08:39:00,98.56,98.56,98.551,98.555,294681446.0
2006-01-16 08:40:00,98.54,98.549,98.535,98.54,31497228.0
2006-01-16 08:41:00,98.538,98.545,98.53,98.545,110896400.0
2006-01-16 08:42:00,98.545,98.546,98.525,98.525,74473826.0
2006-01-16 08:43:00,98.517,98.55,98.517,98.535,126110439.0
2006-01-16 08:44:00,98.53,98.55,98.495,98.54,138623519.0
2006-01-16 08:45:00,98.537,98.537,98.523,98.523,40200306.0
2006-01-16 08:46:00,98.535,98.535,98.512,98.52,19852739.0
2006-01-16 08:47:00,98.52,98.52,98.5,98.507,45876676.0
2006-01-16 08:48:00,98.505,98.515,98.505,98.513,30407523.0
2006-01-16 08:49:00,98.51,98.525,98.51,98.525,45877302.0
2006-01-16 08:50:00,98.53,98.535,98.52,98.53,91707246.0
2006-01-16 08:51:00,98.525,98.535,98.517,98.535,42417510.0
2006-01-16 08:52:00,98.522,98.545,98.522,98.545,72907953.0
2006-01-16 08:53:00,98.542,98.542,98.513,98.513,77925538.0
2006-01-16 08:54:00,98.507,98.53,98.463,98.503,49551719.0
2006-01-16 08:55:00,98.51,98.51,98.484,98.485,64452577.0
2006-01-16 08:56:00,98.485,98.505,98.485,98.495,1561597.0
2006-01-16 08:57:00,98.487,98.495,98.477,98.477,118724569.0
2006-01-16 08:58:00,98.482,98.49,98.435,98.48,7994803.0
2006-01-16 08:59:00,98.488,98.495,98.475,98.49,54905924.0
2006-01-16 09:00:00,98.475,98.487,98.475,98.485,43069259.0
2006-01-16 09:01:00,98.49,98.49,98.47,98.47,217706059.0
2006-01-16 09:02:00,98.47,98.495,98.47,98.495,15748972.0
2006-01-16 09:03:00,98.49,98.517,98.49,98.5,145846073.0
2006-01-16 09:04:00,98.51,98.515,98.495,98.51,29811043.0
2006-01-16 09:05:00,98.515,98.525,98.49,98.49,233910143.0
2006-01-16 09:06:00,98.49,98.5,98.487,98.49,11381273.0
2006-01-16 09:07:00,98.49,98.49,98.483,98.483,135265990.0
2006-01-16 09:08:00,98.485,98.49,98.48,98.49,45038270.0
2006-01-16 09:09:00,98.5,98.5,98.49,98.495,73500701.0
2006-01-16 09:10:00,98.485,98.495,98.48,98.495,49053354.0
2006-01-16 09:11:00,98.485,98.51,98.485,98.497,47518417.0
2006-01-16 09:12:00,98.5,98.5,98.482,98.485,212420848.0
2006-01-16 09:13:00,98.487,98.57,98.487,98.545,86774931.0
2006-01-16 09:14:00,98.54,98.54,98.515,98.515,98349189.0
2006-01-16 09:15:00,98.525,98.54,98.523,98.54,125971895.0
2006-01-16 09:16:00,98.54,98.55,98.535,98.55,57484405.0
2006-01-16 09:17:00,98.542,98.555,98.542,98.555,352507595.0
2006-01-16 09:18:00,98.553,98.575,98.549,98.575,26172841.0
2006-01-16 09:19:00,98.57,98.585,98.559,98.585,12478293.0
2006-01-16 09:20:00,98.57,98.61,98.57,98.61,93600291.0
2006-01-16 09:21:00,98.607,98.633,98.575,98.595,15293175.0
2006-01-16 09:22:00,98.585,98.59,98.585,98.59,113983980.0
2006-01-16 09:23:00,98.58,98.6,98.552,98.58,138705011.0
2006-01-16 09:24:00,98.575,98.575,98.543,98.57,181702869.0
2006-01-16 09:25:00,98.57,98.585,98.545,98.585,70005459.0
2006-01-16 09:26:00,98.58,98.585,98.57,98.585,23099577.0
2006-01-16 09:27:00,98.58,98.58,98.54,98.54,250524528.0
2006-01-16 09:28:00,98.54,98.54,98.515,98.515,71237236.0
2006-01-16 09:29:00,98.515,98.54,98.515,98.53,11810521.0
2006-01-16 09:30:00,98.522,98.565,98.52,98.565,19148970.0
2006-01-16 09:31:00,98.56,98.575,98.558,98.575,36356742.0
2006-01-16 09:32:00,98.535,98.584,98.535,98.55,15922274.0
2006-01-16 09:33:00,98.55,98.56,98.55,98.555,67194040.0
2006-01-16 09:34:00,98.56,98.565,98.547,98.56,28576710.0
2006-01-16 09:35:00,98.545,98.565,98.545,98.555,19738784.0
2006-01-16 09:36:00,98.552,98.56,98.55,98.56,44972081.0
2006-01-16 09:37:00,98.555,98.56,98.55,98.55,25216561.0
2006-01-16 09:38:00,98.56,98.56,98.548,98.56,28963431.0
2006-01-16 09:39:00,98.56,98.563,98.542,98.543,55971468.0
2006-01-16 09:40:00,98.545,98.545,98.522,98.522,99430404.0
2006-01-16 09:41:00,98.523,98.526,98.507,98.507,129422507.0
2006-01-16 09:42:00,98.52,98.52,98.505,98.52,93544614.0
2006-01-16 09:43:00,98.513,98.52,98.513,98.515,224538539.0
2006-01-16 09:44:00,98.515,98.521,98.51,98.51,39173196.0
2006-01-16 09:45:00,98.503,98.503,98.49,98.495,57016257.0
2006-01-16 09:46:00,98.488,98.502,98.473,98.502,146023588.0
2006-01-16 09:47:00,98.51,98.53,98.51,98.53,9875123.0
2006-01-16 09:48:00,98.53,98.53,98.507,98.525,55727511.0
2006-01-16 09:49:00,98.525,98.62,98.525,98.56,107138165.0
2006-01-16 09:50:00,98.547,98.57,98.547,98.57,239565126.0
2006-01-16 09:51:00,98.56,98.575,98.555,98.565,24676291.0
2006-01-16 09:52:00,98.563,98.575,98.553,98.553,164144825.0
2006-01-16 09:53:00,98.555,98.557,98.535,98.537,38123213.0
2006-01-16 09:54:00,98.55,98.55,98.5,98.54,48205583.0
2006-01-16 09:55:00,98.54,98.55,98.53,98.55,42832448.0
2006-01-16 09:56:00,98.545,98.554,98.493,98.532,237311869.0
2006-01-16 09:57:00,98.54,98.575,98.54,98.575,98768982.0
2006-01-16 09:58:00,98.568,98.585,98.568,98.58,50070128.0
2006-01-16 09:59:00,98.58,98.585,98.556,98.585,7651654.0
2006-01-16 10:00:00,98.575,98.575,98.56,98.56,97663783.0
2006-01-16 10:01:00,98.55,98.56,98.535,98.55,46070795.0
2006-01-16 10:02:00,98.54,98.58,98.54,98.56,43131244.0
2006-01-16 10:03:00,98.563,98.598,98.552,98.598,17780453.0
2006-01-16 10:04:00,98.6,98.6,98.503,98.503,405184028.0
2006-01-16 10:05:00,98.5,98.513,98.5,98.51,36432537.0
2006-01-16 10:06:00,98.513,98.54,98.511,98.52,56714349.0
2006-01-16 10:07:00,98.507,98.52,98.507,98.51,210573833.0
2006-01-16 10:08:00,98.507,98.53,98.507,98.53,99333964.0
2006-01-16 10:09:00,98.522,98.535,98.522,98.53,252448847.0
2006-01-16 10:10:00,98.528,98.535,98.52,98.535,11846962.0
2006-01-16 10:11:00,98.52,98.54,98.485,98.523,122371385.0
2006-01-16 10:12:00,98.517,98.53,98.485,98.523,91326096.0
2006-01-16 10:13:00,98.53,98.53,98.5,98.5,142817072.0
2006-01-16 10:14:00,98.492,98.505,98.492,98.505,3734515.0
2006-01-16 10:15:00,98.503,98.507,98.497,98.497,111819301.0
2006-01-16 10:16:00,98.505,98.51,98.46,98.503,345656693.0
2006-01-16 10:17:00,98.502,98.51,98.465,98.495,88532385.0
2006-01-16 10:18:00,98.503,98.522,98.503,98.51,65461999.0
2006-01-16 10:19:00,98.505,98.53,98.505,98.53,173235745.0
2006-01-16 10:20:00,98.527,98.538,98.527,98.535,17617511.0
2006-01-16 10:21:00,98.522,98.545,98.505,98.545,300535657.0
2006-01-16 10:22:00,98.54,98.543,98.519,98.525,35661335.0
2006-01-16 10:23:00,98.523,98.536,98.514,98.535,251360763.0
2006-01-16 10:24:00,98.533,98.563,98.53,98.563,22451950.0
2006-01-16 10:25:00,98.57,98.57,98.54,98.565,134151270.0
2006-01-16 10:26:00,98.565,98.575,98.565,98.575,48965667.0
2006-01-16 10:27:00,98.56,98.573,98.56,98.57,141264249.0
2006-01-16 10:28:00,98.577,98.585,98.57,98.57,42977038.0
2006-01-16 10:29:00,98.57,98.577,98.56,98.575,92756973.0
2006-01-16 10:30:00,98.58,98.6,98.55,98.565,93512957.0
2006-01-16 10:31:00,98.55,98.578,98.55,98.578,1172977518.0
2006-01-16 10:32:00,98.58,98.589,98.579,98.58,95527814.0
2006-01-16 10:33:00,98.58,98.58,98.555,98.565,90265317.0
2006-01-16 10:34:00,98.57,98.57,98.55,98.55,105169192.0
2006-01-16 10:35:00,98.55,98.55,98.528,98.53,90706428.0
2006-01-16 10:36:00,98.535,98.535,98.51,98.51,30857329.0
2006-01-16 10:37:00,98.505,98.535,98.505,98.53,19414533.0
2006-01-16 10:38:00,98.525,98.547,98.525,98.547,23149650.0
2006-01-16 10:39:00,98.545,98.545,98.527,98.527,11094176.0
2006-01-16 10:40:00,98.54,98.553,98.53,98.55,100709570.0
2006-01-16 10:41:00,98.55,98.565,98.55,98.56,64685043.0
2006-01-16 10:42:00,98.56,98.56,98.55,98.553,108203693.0
2006-01-16 10:43:00,98.565,98.595,98.565,98.595,29539154.0
2006-01-16 10:44:00,98.597,98.603,98.585,98.585,135794372.0
2006-01-16 10:45:00,98.585,98.63,98.585,98.63,34266082.0
2006-01-16 10:46:00,98.62,98.665,98.62,98.665,103389613.0
2006-01-16 10:47:00,98.675,98.675,98.645,98.645,90252334.0
2006-01-16 10:48:00,98.64,98.655,98.64,98.655,36040362.0
2006-01-16 10:49:00,98.655,98.679,98.655,98.66,97273190.0
2006-01-16 10:50:00,98.66,98.678,98.613,98.648,33554125.0
2006-01-16 10:51:00,98.665,98.665,98.617,98.64,83420802.0
2006-01-16 10:52:00,98.632,98.652,98.632,98.65,57930061.0
2006-01-16 10:53:00,98.655,98.664,98.635,98.635,14509330.0
2006-01-16 10:54:00,98.635,98.645,98.635,98.645,89244854.0
2006-01-16 10:55:00,98.628,98.657,98.628,98.63,31702121.0
2006-01-16 10:56:00,98.63,98.7,98.63,98.7,30950035.0
2006-01-16 10:57:00,98.68,98.706,98.68,98.7,733065555.0
2006-01-16 10:58:00,98.71,98.71,98.696,98.705,83676285.0
2006-01-16 10:59:00,98.71,98.71,98.7,98.705,95605273.0
2006-01-16 11:00:00,98.705,98.707,98.69,98.692,205723208.0
2006-01-16 11:01:00,98.705,98.721,98.699,98.7,111558608.0
2006-01-16 11:02:00,98.7,98.76,98.7,98.725,38109168.0
2006-01-16 11:03:00,98.725,98.76,98.725,98.755,61679994.0
2006-01-16 11:04:00,98.755,98.773,98.716,98.773,159318871.0
2006-01-16 11:05:00,98.775,98.805,98.762,98.762,43407803.0
2006-01-16 11:06:00,98.77,98.79,98.77,98.79,130823703.0
2006-01-16 11:07:00,98.785,98.822,98.785,98.822,79133766.0
2006-01-16 11:08:00,98.83,98.835,98.817,98.817,43330314.0
2006-01-16 11:09:00,98.82,98.835,98.813,98.813,74895885.0
2006-01-16 11:10:00,98.82,98.829,98.807,98.807,122622340.0
2006-01-16 11:11:00,98.82,98.865,98.82,98.865,23053554.0
2006-01-16 11:12:00,98.863,98.87,98.838,98.838,53197680.0
2006-01-16 11:13:00,98.85,98.875,98.85,98.86,30593934.0
2006-01-16 11:14:00,98.855,98.866,98.85,98.855,66897799.0
2006-01-16 11:15:00,98.845,98.865,98.845,98.845,7754491.0
2006-01-16 11:16:00,98.85,98.85,98.788,98.835,47499901.0
2006-01-16 11:17:00,98.84,98.865,98.793,98.85,22638273.0
2006-01-16 11:18:00,98.845,98.85,98.812,98.812,113579198.0
2006-01-16 11:19:00,98.82,98.82,98.8,98.8,43270334.0
2006-01-16 11:20:00,98.805,98.81,98.798,98.805,211775750.0
2006-01-16 11:21:00,98.805,98.818,98.783,98.8,274725925.0
2006-01-16 11:22:00,98.79,98.79,98.745,98.78,40006607.0
2006-01-16 11:23:00,98.778,98.79,98.774,98.79,59997754.0
2006-01-16 11:24:00,98.778,98.788,98.778,98.78,62354805.0
2006-01-16 11:25:00,98.78,98.78,98.753,98.753,38921118.0
2006-01-16 11:26:00,98.755,98.79,98.743,98.77,49671153.0
2006-01-16 11:27:00,98.77,98.785,98.77,98.775,110147633.0
2006-01-16 11:28:00,98.765,98.791,98.765,98.765,55658522.0
2006-01-16 11:29:00,98.76,98.786,98.76,98.785,71339659.0
2006-01-16 11:30:00,98.79,98.795,98.783,98.785,16328273.0
2006-01-16 11:31:00,98.78,98.796,98.78,98.795,118864000.0
2006-01-16 11:32:00,98.8,98.815,98.8,98.815,32451109.0
2006-01-16 11:33:00,98.82,98.84,98.817,98.84,254339966.0
2006-01-16 11:34:00,98.835,98.851,98.815,98.85,44131925.0
2006-01-16 11:35:00,98.855,98.876,98.855,98.855,71767164.0
2006-01-16 11:36:00,98.86,98.876,98.855,98.855,9822541.0
2006-01-16 11:37:00,98.857,98.86,98.83,98.85,113188271.0
2006-01-16 11:38:00,98.857,98.87,98.852,98.86,127408268.0
2006-01-16 11:39:00,98.86,98.86,98.85,98.853,51674054.0
2006-01-16 11:40:00,98.855,98.864,98.845,98.845,69526609.0
2006-01-16 11:41:00,98.85,98.85,98.832,98.835,23423650.0
2006-01-16 11:42:00,98.83,98.843,98.83,98.843,52881052.0
2006-01-16 11:43:00,98.843,98.843,98.798,98.8,36726931.0
2006-01-16 11:44:00,98.81,98.825,98.761,98.825,144189968.0
2006-01-16 11:45:00,98.78,98.85,98.78,98.85,33718587.0
2006-01-16 11:46:00,98.85,98.86,98.799,98.86,44322250.0
2006-01-16 11:47:00,98.85,98.88,98.843,98.88,27306207.0
2006-01-16 11:48:00,98.872,98.872,98.845,98.85,45564339.0
2006-01-16 11:49:00,98.85,98.85,98.83,98.83,38624779.0
2006-01-16 11:50:00,98.833,98.851,98.83,98.845,40229196.0
2006-01-16 11:51:00,98.845,98.85,98.837,98.85,9277429.0
2006-01-16 11:52:00,98.85,98.855,98.843,98.85,14398829.0
2006-01-16 11:53:00,98.845,98.845,98.827,98.828,69342815.0
2006-01-16 11:54:00,98.825,98.85,98.825,98.85,45722963.0
2006-01-16 11:55:00,98.845,98.845,98.823,98.835,51943139.0
2006-01-16 11:56:00,98.835,98.835,98.803,98.803,99626991.0
2006-01-16 11:57:00,98.797,98.813,98.797,98.8,57559222.0
2006-01-16 11:58:00,98.795,98.807,98.795,98.8,38040502.0
2006-01-16 11:59:00,98.81,98.824,98.81,98.82,21784914.0
2006-01-16 12:00:00,98.822,98.84,98.776,98.84,146082233.0
2006-01-16 12:01:00,98.83,98.839,98.817,98.817,326626279.0
2006-01-16 12:02:00,98.82,98.82,98.785,98.785,10115180.0
2006-01-16 12:03:00,98.785,98.81,98.78,98.785,85814523.0
2006-01-16 12:04:00,98.78,98.786,98.77,98.77,294360163.0
2006-01-16 12:05:00,98.765,98.775,98.765,98.775,130704752.0
2006-01-16 12:06:00,98.78,98.78,98.765,98.765,33880764.0
2006-01-16 12:07:00,98.76,98.77,98.755,98.765,47948019.0
2006-01-16 12:08:00,98.758,98.778,98.758,98.765,33315510.0
2006-01-16 12:09:00,98.75,98.765,98.748,98.753,191607106.0
2006-01-16 12:10:00,98.76,98.76,98.75,98.76,87592383.0
2006-01-16 12:11:00,98.755,98.76,98.745,98.755,52580700.0
2006-01-16 12:12:00,98.747,98.785,98.747,98.785,17845071.0
2006-01-16 12:13:00,98.78,98.82,98.78,98.815,116356451.0
2006-01-16 12:14:00,98.805,98.81,98.8,98.8,79323229.0
2006-01-16 12:15:00,98.802,98.83,98.795,98.795,28273629.0
2006-01-16 12:16:00,98.795,98.795,98.762,98.778,81283326.0
2006-01-16 12:17:00,98.78,98.78,98.767,98.767,100238703.0
2006-01-16 12:18:00,98.775,98.775,98.732,98.732,51719348.0
2006-01-16 12:19:00,98.74,98.755,98.715,98.733,66546844.0
2006-01-16 12:20:00,98.74,98.74,98.725,98.735,171198268.0
2006-01-16 12:21:00,98.733,98.74,98.695,98.695,46667324.0
2006-01-16 12:22:00,98.735,98.765,98.735,98.765,139859980.0
2006-01-16 12:23:00,98.77,98.805,98.77,98.805,20144551.0
2006-01-16 12:24:00,98.8,98.8,98.747,98.747,61481205.0
2006-01-16 12:25:00,98.753,98.754,98.74,98.74,14176165.0
2006-01-16 12:26:00,98.735,98.76,98.735,98.75,94048641.0
2006-01-16 12:27:00,98.745,98.763,98.745,98.758,62957945.0
2006-01-16 12:28:00,98.76,98.78,98.752,98.755,86803715.0
2006-01-16 12:29:00,98.75,98.764,98.745,98.76,33846673.0
2006-01-16 12:30:00,98.76,98.76,98.745,98.753,27145860.0
2006-01-16 12:31:00,98.753,98.753,98.732,98.743,23268493.0
2006-01-16 12:32:00,98.75,98.75,98.705,98.745,18729138.0
2006-01-16 12:33:00,98.75,98.76,98.695,98.695,55732575.0
2006-01-16 12:34:00,98.74,98.745,98.737,98.737,73581428.0
2006-01-16 12:35:00,98.742,98.75,98.73,98.74,163928820.0
2006-01-16 12:36:00,98.74,98.75,98.735,98.748,146741796.0
2006-01-16 12:37:00,98.73,98.762,98.73,98.75,57328489.0
2006-01-16 12:38:00,98.75,98.785,98.75,98.785,27908495.0
2006-01-16 12:39:00,98.777,98.79,98.777,98.785,100983925.0
2006-01-16 12:40:00,98.783,98.783,98.757,98.757,50551723.0
2006-01-16 12:41:00,98.763,98.763,98.749,98.75,27363015.0
2006-01-16 12:42:00,98.76,98.765,98.747,98.755,31247262.0
2006-01-16 12:43:00,98.76,98.765,98.748,98.755,17557386.0
2006-01-16 12:44:00,98.753,98.76,98.75,98.76,51384434.0
2006-01-16 12:45:00,98.76,98.76,98.748,98.76,196259937.0
2006-01-16 12:46:00,98.75,98.76,98.75,98.75,39561306.0
2006-01-16 12:47:00,98.75,98.76,98.745,98.745,55405667.0
2006-01-16 12:48:00,98.753,98.77,98.748,98.76,81828706.0
2006-01-16 12:49:00,98.755,98.765,98.71,98.755,69969051.0
2006-01-16 12:50:00,98.76,98.76,98.745,98.76,40720110.0
2006-01-16 12:51:00,98.755,98.759,98.745,98.755,74314406.0
2006-01-16 12:52:00,98.753,98.764,98.735,98.735,58151280.0
2006-01-16 12:53:00,98.74,98.74,98.735,98.74,41385802.0
2006-01-16 12:54:00,98.73,98.755,98.73,98.755,263281591.0
2006-01-16 12:55:00,98.752,98.761,98.751,98.755,25782065.0
2006-01-16 12:56:00,98.75,98.755,98.745,98.755,76946359.0
2006-01-16 12:57:00,98.75,98.765,98.74,98.765,100439821.0
2006-01-16 12:58:00,98.753,98.77,98.752,98.77,126708095.0
2006-01-16 12:59:00,98.76,98.77,98.715,98.715,69014267.0
2006-01-16 13:00:00,98.775,98.775,98.753,98.76,88400247.0
2006-01-16 13:01:00,98.76,98.76,98.747,98.755,103743925.0
2006-01-16 13:02:00,98.755,98.765,98.75,98.758,84395169.0
2006-01-16 13:03:00,98.747,98.76,98.747,98.76,8929337.0
2006-01-16 13:04:00,98.755,98.755,98.75,98.75,61633575.0
2006-01-16 13:05:00,98.745,98.75,98.737,98.75,18442378.0
2006-01-16 13:06:00,98.75,98.75,98.725,98.735,68465395.0
2006-01-16 13:07:00,98.74,98.745,98.738,98.745,153778454.0
2006-01-16 13:08:00,98.755,98.755,98.705,98.742,170180058.0
2006-01-16 13:09:00,98.755,98.755,98.74,98.74,106990787.0
2006-01-16 13:10:00,98.745,98.75,98.745,98.75,209919645.0
2006-01-16 13:11:00,98.745,98.765,98.745,98.75,30928557.0
2006-01-16 13:12:00,98.76,98.77,98.75,98.75,119564949.0
2006-01-16 13:13:00,98.76,98.78,98.76,98.765,67970140.0
2006-01-16 13:14:00,98.77,98.78,98.77,98.775,66205678.0
2006-01-16 13:15:00,98.775,98.79,98.746,98.79,23974212.0
2006-01-16 13:16:00,98.755,98.829,98.755,98.8,10649020.0
2006-01-16 13:17:00,98.795,98.795,98.78,98.78,90665548.0
2006-01-16 13:18:00,98.78,98.78,98.75,98.77,86496934.0
2006-01-16 13:19:00,98.775,98.78,98.77,98.775,83415653.0
2006-01-16 13:20:00,98.78,98.79,98.773,98.785,11428364.0
2006-01-16 13:21:00,98.79,98.807,98.785,98.785,47288115.0
2006-01-16 13:22:00,98.785,98.813,98.767,98.785,101557165.0
2006-01-16 13:23:00,98.79,98.79,98.782,98.79,15736821.0
2006-01-16 13:24:00,98.783,98.79,98.775,98.79,6879027.0
2006-01-16 13:25:00,98.79,98.79,98.783,98.783,26152954.0
2006-01-16 13:26:00,98.79,98.802,98.784,98.792,22103761.0
2006-01-16 13:27:00,98.79,98.795,98.79,98.795,48762235.0
2006-01-16 13:28:00,98.797,98.798,98.746,98.78,113695609.0
2006-01-16 13:29:00,98.785,98.792,98.785,98.79,129345832.0
2006-01-16 13:30:00,98.783,98.8,98.781,98.79,28674786.0
2006-01-16 13:31:00,98.79,98.818,98.79,98.818,50066970.0
2006-01-16 13:32:00,98.81,98.834,98.81,98.812,35022616.0
2006-01-16 13:33:00,98.82,98.845,98.82,98.825,25944616.0
2006-01-16 13:34:00,98.822,98.893,98.822,98.893,73059039.0
2006-01-16 13:35:00,98.895,98.917,98.891,98.892,115520911.0
2006-01-16 13:36:00,98.9,98.915,98.885,98.885,25463608.0
2006-01-16 13:37:00,98.883,98.931,98.883,98.92,73313776.0
2006-01-16 13:38:00,98.91,98.918,98.905,98.918,32733856.0
2006-01-16 13:39:00,98.908,98.925,98.895,98.895,29717562.0
2006-01-16 13:40:00,98.9,98.905,98.888,98.905,46240314.0
2006-01-16 13:41:00,98.895,98.899,98.863,98.88,25256415.0
2006-01-16 13:42:00,98.875,98.885,98.875,98.875,151135275.0
2006-01-16 13:43:00,98.875,98.875,98.854,98.855,107933465.0
2006-01-16 13:44:00,98.855,98.86,98.85,98.86,47847638.0
2006-01-16 13:45:00,98.865,98.865,98.853,98.855,178743852.0
2006-01-16 13:46:00,98.855,98.91,98.832,98.895,77507198.0
2006-01-16 13:47:00,98.895,98.91,98.861,98.872,141061265.0
2006-01-16 13:48:00,98.88,98.88,98.85,98.85,13008406.0
2006-01-16 13:49:00,98.845,98.85,98.837,98.838,16063009.0
2006-01-16 13:50:00,98.84,98.852,98.825,98.825,170197362.0
2006-01-16 13:51:00,98.83,98.86,98.825,98.825,85008386.0
2006-01-16 13:52:00,98.83,98.84,98.807,98.807,11326243.0
2006-01-16 13:53:00,98.81,98.825,98.81,98.82,17695395.0
2006-01-16 13:54:00,98.81,98.81,98.785,98.79,64868442.0
2006-01-16 13:55:00,98.792,98.805,98.75,98.797,97965487.0
2006-01-16 13:56:00,98.79,98.837,98.79,98.837,33610662.0
2006-01-16 13:57:00,98.837,98.852,98.83,98.83,43099579.0
2006-01-16 13:58:00,98.84,98.85,98.838,98.838,59178560.0
2006-01-16 13:59:00,98.84,98.84,98.808,98.81,16339813.0
2006-01-16 14:00:00,98.815,98.815,98.8,98.8,164596506.0
2006-01-16 14:01:00,98.81,98.825,98.793,98.815,49783342.0
2006-01-16 14:02:00,98.815,98.83,98.81,98.82,67856653.0
2006-01-16 14:03:00,98.815,98.829,98.815,98.828,16759896.0
2006-01-16 14:04:00,98.835,98.867,98.835,98.86,25579074.0
2006-01-16 14:05:00,98.852,98.855,98.835,98.835,131358305.0
2006-01-16 14:06:00,98.832,98.832,98.81,98.81,23903457.0
2006-01-16 14:07:00,98.82,98.84,98.795,98.795,27881080.0
2006-01-16 14:08:00,98.79,98.875,98.79,98.865,119943348.0
2006-01-16 14:09:00,98.86,98.86,98.805,98.84,85788544.0
2006-01-16 14:10:00,98.83,98.838,98.822,98.822,36797202.0
2006-01-16 14:11:00,98.82,98.86,98.82,98.85,120762551.0
2006-01-16 14:12:00,98.85,98.89,98.85,98.86,468019097.0
2006-01-16 14:13:00,98.882,98.929,98.882,98.915,119126120.0
2006-01-16 14:14:00,98.91,98.916,98.885,98.91,33391137.0
2006-01-16 14:15:00,98.865,98.915,98.865,98.915,70243217.0
2006-01-16 14:16:00,98.913,98.938,98.913,98.913,29772677.0
2006-01-16 14:17:00,98.913,98.92,98.91,98.913,19520340.0
2006-01-16 14:18:00,98.92,98.927,98.86,98.91,29096027.0
2006-01-16 14:19:00,98.91,98.91,98.883,98.883,122140351.0
2006-01-16 14:20:00,98.89,98.901,98.887,98.89,71990783.0
2006-01-16 14:21:00,98.9,98.91,98.898,98.91,8473576.0
2006-01-16 14:22:00,98.905,98.911,98.894,98.895,45614135.0
2006-01-16 14:23:00,98.9,98.912,98.895,98.895,345819715.0
2006-01-16 14:24:00,98.895,98.9,98.89,98.89,20066878.0
2006-01-16 14:25:00,98.89,98.91,98.887,98.895,209150941.0
2006-01-16 14:26:00,98.893,98.9,98.892,98.895,11992231.0
2006-01-16 14:27:00,98.895,98.905,98.888,98.9,10371094.0
2006-01-16 14:28:00,98.9,98.9,98.868,98.868,10841856.0
2006-01-16 14:29:00,98.875,98.88,98.868,98.88,136736936.0
2006-01-16 14:30:00,98.868,98.876,98.86,98.86,39540023.0
2006-01-16 14:31:00,98.855,98.865,98.85,98.865,71864533.0
2006-01-16 14:32:00,98.86,98.86,98.83,98.847,118390650.0
2006-01-16 14:33:00,98.855,98.86,98.853,98.855,15274421.0
2006-01-16 14:34:00,98.858,98.86,98.847,98.86,34351906.0
2006-01-16 14:35:00,98.865,98.88,98.863,98.88,222947063.0
2006-01-16 14:36:00,98.875,98.877,98.87,98.875,11560217.0
2006-01-16 14:37:00,98.863,98.909,98.863,98.9,59954552.0
2006-01-16 14:38:00,98.897,98.94,98.897,98.9,198392043.0
2006-01-16 14:39:00,98.9,98.918,98.9,98.91,103930682.0
2006-01-16 14:40:00,98.915,98.947,98.915,98.92,120665884.0
2006-01-16 14:41:00,98.92,98.934,98.915,98.915,123459544.0
2006-01-16 14:42:00,98.915,98.94,98.892,98.935,37329668.0
2006-01-16 14:43:00,98.935,98.935,98.92,98.925,84663518.0
2006-01-16 14:44:00,98.923,98.935,98.915,98.935,37894483.0
2006-01-16 14:45:00,98.92,98.922,98.915,98.922,33110128.0
2006-01-16 14:46:00,98.92,98.933,98.907,98.925,11070242.0
2006-01-16 14:47:00,98.925,98.927,98.91,98.927,17375233.0
2006-01-16 14:48:00,98.93,98.946,98.926,98.933,57817596.0
2006-01-16 14:49:00,98.895,98.966,98.895,98.93,44623052.0
2006-01-16 14:50:00,98.94,98.945,98.89,98.935,135821078.0
2006-01-16 14:51:00,98.935,98.935,98.923,98.935,113097855.0
2006-01-16 14:52:00,98.935,98.955,98.935,98.935,24520627.0
2006-01-16 14:53:00,98.935,98.944,98.933,98.933,34984611.0
2006-01-16 14:54:00,98.93,98.95,98.93,98.935,221798690.0
2006-01-16 14:55:00,98.945,98.975,98.925,98.965,261917952.0
2006-01-16 14:56:00,98.965,98.968,98.953,98.953,175428113.0
2006-01-16 14:57:00,98.96,98.96,98.941,98.945,94363452.0
2006-01-16 14:58:00,98.94,98.955,98.915,98.932,105949091.0
2006-01-16 14:59:00,98.935,98.935,98.918,98.918,77897671.0
2006-01-16 15:00:00,98.915,98.93,98.915,98.93,26113914.0
2006-01-16 15:01:00,98.925,98.93,98.917,98.93,106778610.0
2006-01-16 15:02:00,98.925,98.925,98.872,98.91,23787933.0
2006-01-16 15:03:00,98.92,98.92,98.91,98.918,228401594.0
2006-01-16 15:04:00,98.92,98.94,98.917,98.925,127323058.0
2006-01-16 15:05:00,98.935,98.94,98.925,98.925,32378677.0
2006-01-16 15:06:00,98.92,98.935,98.92,98.925,15900802.0
2006-01-16 15:07:00,98.915,98.944,98.914,98.915,23566213.0
2006-01-16 15:08:00,98.92,98.92,98.9,98.905,52641669.0
2006-01-16 15:09:00,98.9,98.921,98.9,98.913,22602826.0
2006-01-16 15:10:00,98.915,98.938,98.915,98.925,89562791.0
2006-01-16 15:11:00,98.94,98.94,98.91,98.91,183279026.0
2006-01-16 15:12:00,98.915,98.955,98.9,98.937,7015408.0
2006-01-16 15:13:00,98.94,98.96,98.94,98.945,10117749.0
2006-01-16 15:14:00,98.935,99.12,98.935,99.03,53709726.0
2006-01-16 15:15:00,99.02,99.085,99.02,99.085,55119551.0
2006-01-16 15:16:00,99.09,99.14,99.055,99.08,56440210.0
2006-01-16 15:17:00,99.077,99.095,99.02,99.057,35623921.0
2006-01-16 15:18:00,99.06,99.06,99.005,99.04,46838463.0
2006-01-16 15:19:00,99.04,99.095,99.04,99.07,4306442.0
2006-01-16 15:20:00,99.062,99.062,98.995,98.995,103902471.0
2006-01-16 15:21:00,98.99,99.01,98.965,98.975,13225902.0
2006-01-16 15:22:00,98.965,98.965,98.92,98.957,10155293.0
2006-01-16 15:23:00,98.96,99.025,98.96,98.997,55282328.0
2006-01-16 15:24:00,98.995,98.996,98.962,98.98,58984188.0
2006-01-16 15:25:00,98.985,98.995,98.973,98.973,72413203.0
2006-01-16 15:26:00,98.98,98.992,98.974,98.975,58986987.0
2006-01-16 15:27:00,98.97,99.017,98.97,99.01,22184406.0
2006-01-16 15:28:00,99.025,99.025,98.98,98.98,44657869.0
2006-01-16 15:29:00,98.975,98.99,98.967,98.967,69184596.0
2006-01-16 15:30:00,98.975,98.995,98.973,98.973,95792684.0
2006-01-16 15:31:00,98.973,98.973,98.95,98.95,106801699.0
2006-01-16 15:32:00,98.945,98.988,98.94,98.988,189424865.0
2006-01-16 15:33:00,98.993,99.0,98.992,99.0,14966404.0
2006-01-16 15:34:00,98.97,99.0,98.97,99.0,29587333.0
2006-01-16 15:35:00,98.995,98.995,98.965,98.965,340951146.0
2006-01-16 15:36:00,98.968,99.01,98.968,99.01,66070200.0
2006-01-16 15:37:00,99.005,99.015,98.997,99.01,2312126.0
2006-01-16 15:38:00,99.005,99.013,99.004,99.01,46400420.0
2006-01-16 15:39:00,99.015,99.015,98.943,98.99,2645668.0
2006-01-16 15:40:00,98.983,98.99,98.983,98.985,22008196.0
2006-01-16 15:41:00,98.99,98.995,98.965,98.995,3835035.0
2006-01-16 15:42:00,98.982,98.995,98.982,98.985,57749627.0
2006-01-16 15:43:00,99.005,99.005,98.978,98.98,20322352.0
2006-01-16 15:44:00,98.97,98.997,98.97,98.997,47173160.0
2006-01-16 15:45:00,98.995,99.0,98.988,98.99,50750928.0
2006-01-16 15:46:00,98.985,98.985,98.97,98.98,260148990.0
2006-01-16 15:47:00,98.99,98.99,98.967,98.973,54219108.0
2006-01-16 15:48:00,98.975,98.98,98.97,98.98,22211444.0
2006-01-16 15:49:00,98.98,98.985,98.97,98.97,48189940.0
2006-01-16 15:50:00,98.975,98.98,98.967,98.98,74641419.0
2006-01-16 15:51:00,98.98,99.005,98.976,99.005,45476117.0
2006-01-16 15:52:00,98.99,99.003,98.99,99.003,497301405.0
2006-01-16 15:53:00,99.0,99.058,99.0,99.05,117842205.0
2006-01-16 15:54:00,99.045,99.096,99.045,99.085,105703735.0
2006-01-16 15:55:00,99.08,99.08,99.05,99.07,65501466.0
2006-01-16 15:56:00,99.065,99.075,99.06,99.075,36124120.0
2006-01-16 15:57:00,99.08,99.08,99.045,99.045,73511581.0
2006-01-16 15:58:00,99.05,99.065,99.05,99.057,67629483.0
2006-01-16 15:59:00,99.053,99.059,99.022,99.033,9171522.0
2006-01-16 16:00:00,99.04,99.052,99.017,99.035,10356569.0
2006-01-16 16:01:00,99.03,99.052,99.03,99.052,42584814.0
2006-01-16 16:02:00,99.05,99.05,99.033,99.033,244486440.0
2006-01-16 16:03:00,99.035,99.052,99.035,99.05,42875502.0
2006-01-16 16:04:00,99.045,99.054,99.035,99.035,147226187.0
2006-01-16 16:05:00,99.04,99.04,98.98,99.005,13985851.0
2006-01-16 16:06:00,99.0,99.003,98.985,98.997,101232092.0
2006-01-16 16:07:00,99.01,99.035,99.01,99.035,42015098.0
2006-01-16 16:08:00,99.025,99.03,99.022,99.023,29899265.0
2006-01-16 16:09:00,99.03,99.035,99.018,99.018,7544620.0
2006-01-16 16:10:00,99.025,99.04,99.01,99.03,375874297.0
2006-01-16 16:11:00,99.025,99.03,99.017,99.025,18549666.0
2006-01-16 16:12:00,99.025,99.031,99.015,99.02,95080564.0
2006-01-16 16:13:00,99.02,99.02,98.987,98.987,74677507.0
2006-01-16 16:14:00,99.0,99.004,98.945,98.99,15317214.0
2006-01-16 16:15:00,98.985,99.035,98.985,99.028,40626923.0
2006-01-16 16:16:00,99.025,99.043,99.023,99.035,24970403.0
2006-01-16 16:17:00,99.03,99.046,99.03,99.045,408823801.0
2006-01-16 16:18:00,99.055,99.056,99.043,99.043,60289596.0
2006-01-16 16:19:00,99.045,99.055,99.045,99.055,23923930.0
2006-01-16 16:20:00,99.05,99.05,99.024,99.025,18773990.0
2006-01-16 16:21:00,99.017,99.025,99.005,99.005,257395621.0
2006-01-16 16:22:00,99.0,99.035,99.0,99.035,43976262.0
2006-01-16 16:23:00,99.03,99.03,99.007,99.028,314051419.0
2006-01-16 16:24:00,99.025,99.043,99.025,99.04,13864556.0
2006-01-16 16:25:00,99.04,99.045,99.04,99.04,16403647.0
2006-01-16 16:26:00,99.047,99.047,99.03,99.03,156633963.0
2006-01-16 16:27:00,99.02,99.08,99.02,99.08,111881224.0
2006-01-16 16:28:00,99.085,99.085,99.05,99.065,141876157.0
2006-01-16 16:29:00,99.065,99.079,99.065,99.075,85552627.0
2006-01-16 16:30:00,99.073,99.093,99.06,99.08,156066270.0
2006-01-16 16:31:00,99.075,99.081,99.06,99.06,161836249.0
2006-01-16 16:32:00,99.055,99.085,99.055,99.06,67924153.0
2006-01-16 16:33:00,99.065,99.085,99.06,99.063,96586718.0
2006-01-16 16:34:00,99.065,99.09,99.065,99.07,63599212.0
2006-01-16 16:35:00,99.083,99.09,99.076,99.09,95008572.0
2006-01-16 16:36:00,99.09,99.118,99.075,99.118,19322752.0
2006-01-16 16:37:00,99.117,99.155,99.1,99.113,101781329.0
2006-01-16 16:38:00,99.12,99.133,99.12,99.12,105395259.0
2006-01-16 16:39:00,99.12,99.122,99.11,99.12,134748523.0
2006-01-16 16:40:00,99.117,99.12,99.107,99.107,187314338.0
2006-01-16 16:41:00,99.115,99.145,99.108,99.145,78854274.0
2006-01-16 16:42:00,99.135,99.168,99.133,99.133,39572593.0
2006-01-16 16:43:00,99.135,99.147,99.1,99.1,38490043.0
2006-01-16 16:44:00,99.1,99.105,99.08,99.105,76667685.0
2006-01-16 16:45:00,99.11,99.114,99.09,99.09,63027473.0
2006-01-16 16:46:00,99.09,99.105,99.07,99.095,198046452.0
2006-01-16 16:47:00,99.1,99.118,99.095,99.095,71575605.0
2006-01-16 16:48:00,99.095,99.102,99.08,99.09,12392441.0
2006-01-16 16:49:00,99.077,99.09,99.075,99.09,243064804.0
2006-01-16 16:50:00,99.095,99.11,99.087,99.087,329472182.0
2006-01-16 16:51:00,99.085,99.09,99.082,99.085,26904332.0
2006-01-16 16:52:00,99.09,99.095,99.065,99.095,144622083.0
2006-01-16 16:53:00,99.083,99.105,99.083,99.095,101271054.0
2006-01-16 16:54:00,99.085,99.126,99.085,99.105,18590283.0
2006-01-16 16:55:00,99.105,99.108,99.095,99.105,32179031.0
2006-01-16 16:56:00,99.11,99.13,99.095,99.107,7401081.0
2006-01-16 16:57:00,99.115,99.115,99.09,99.107,16915830.0
2006-01-16 16:58:00,99.098,99.14,99.098,99.14,93713563.0
2006-01-16 16:59:00,99.122,99.248,99.122,99.248,22982840.0
2006-01-16 17:00:00,99.25,99.25,99.19,99.192,159275461.0
2006-01-16 17:01:00,99.195,99.205,99.18,99.18,333897399.0
2006-01-16 17:02:00,99.185,99.197,99.185,99.193,118322358.0
2006-01-16 17:03:00,99.19,99.215,99.175,99.175,80900413.0
2006-01-16 17:04:00,99.185,99.22,99.185,99.22,138244366.0
2006-01-16 17:05:00,99.205,99.223,99.19,99.19,25433452.0
2006-01-16 17:06:00,99.19,99.225,99.19,99.21,72058000.0
2006-01-16 17:07:00,99.22,99.25,99.2,99.22,7328650.0
2006-01-16 17:08:00,99.225,99.225,99.19,99.19,31543151.0
2006-01-16 17:09:00,99.19,99.2,99.18,99.2,82039309.0
2006-01-16 17:10:00,99.195,99.2,99.19,99.2,23839786.0
2006-01-16 17:11:00,99.2,99.207,99.198,99.2,25447723.0
2006-01-16 17:12:00,99.195,99.21,99.152,99.203,64395169.0
2006-01-16 17:13:00,99.195,99.212,99.195,99.212,37981497.0
2006-01-16 17:14:00,99.22,99.226,99.2,99.2,13465301.0
2006-01-16 17:15:00,99.205,99.205,99.175,99.175,120792266.0
2006-01-16 17:16:00,99.18,99.18,99.138,99.138,47166900.0
2006-01-16 17:17:00,99.143,99.15,99.095,99.095,211653151.0
2006-01-16 17:18:00,99.143,99.158,99.12,99.155,230462289.0
2006-01-16 17:19:00,99.145,99.147,99.13,99.13,87141551.0
2006-01-16 17:20:00,99.122,99.154,99.121,99.14,16156983.0
2006-01-16 17:21:00,99.14,99.141,99.125,99.13,54087401.0
2006-01-16 17:22:00,99.12,99.13,99.117,99.125,12803054.0
2006-01-16 17:23:00,99.135,99.135,99.12,99.123,85211975.0
2006-01-16 17:24:00,99.13,99.145,99.11,99.14,17914661.0
2006-01-16 17:25:00,99.133,99.16,99.133,99.16,104748951.0
2006-01-16 17:26:00,99.16,99.16,99.136,99.155,353369282.0
2006-01-16 17:27:00,99.155,99.155,99.13,99.13,32355509.0
2006-01-16 17:28:00,99.135,99.137,99.125,99.133,60851413.0
2006-01-16 17:29:00,99.14,99.14,99.055,99.105,79146524.0
2006-01-16 17:30:00,99.12,99.12,99.095,99.095,11051678.0
2006-01-16 17:31:00,99.095,99.12,99.08,99.12,62310243.0
2006-01-16 17:32:00,99.115,99.14,99.115,99.135,44242522.0
2006-01-16 17:33:00,99.135,99.135,99.085,99.123,41075862.0
2006-01-16 17:34:00,99.117,99.14,99.095,99.095,40696376.0
2006-01-16 17:35:00,99.095,99.13,99.069,99.13,55004633.0
2006-01-16 17:36:00,99.123,99.143,99.123,99.143,72372505.0
2006-01-16 17:37:00,99.145,99.183,99.14,99.183,74247023.0
2006-01-16 17:38:00,99.19,99.205,99.138,99.205,6333699.0
2006-01-16 17:39:00,99.195,99.215,99.194,99.195,99494083.0
2006-01-16 17:40:00,99.2,99.22,99.177,99.195,56319975.0
2006-01-16 17:41:00,99.2,99.2,99.18,99.18,26250674.0
2006-01-16 17:42:00,99.197,99.245,99.197,99.235,82342075.0
2006-01-16 17:43:00,99.238,99.25,99.218,99.22,10311577.0
2006-01-16 17:44:00,99.225,99.226,99.195,99.195,23836254.0
2006-01-16 17:45:00,99.2,99.2,99.175,99.175,65201733.0
2006-01-16 17:46:00,99.182,99.195,99.145,99.19,121017701.0
2006-01-16 17:47:00,99.195,99.203,99.19,99.19,233801493.0
2006-01-16 17:48:00,99.188,99.204,99.188,99.19,13410780.0
2006-01-16 17:49:00,99.183,99.205,99.183,99.205,25261817.0
2006-01-16 17:50:00,99.21,99.21,99.185,99.185,42298057.0
2006-01-16 17:51:00,99.185,99.194,99.168,99.19,39220603.0
2006-01-16 17:52:00,99.2,99.206,99.182,99.19,40119644.0
2006-01-16 17:53:00,99.18,99.2,99.177,99.2,52665884.0
2006-01-16 17:54:00,99.2,99.2,99.132,99.167,52155495.0
2006-01-16 17:55:00,99.162,99.174,99.145,99.145,63461295.0
2006-01-16 17:56:00,99.15,99.165,99.15,99.16,126712059.0
2006-01-16 17:57:00,99.158,99.18,99.158,99.18,20821408.0
2006-01-16 17:58:00,99.173,99.201,99.168,99.17,11323609.0
2006-01-16 17:59:00,99.17,99.195,99.153,99.153,103012715.0
2006-01-16 18:00:00,99.153,99.153,99.115,99.15,75741210.0
2006-01-16 18:01:00,99.153,99.16,99.15,99.157,50318720.0
2006-01-16 18:02:00,99.15,99.16,99.15,99.16,4015249.0
2006-01-16 18:03:00,99.16,99.16,99.125,99.125,419712918.0
2006-01-16 18:04:00,99.125,99.14,99.125,99.13,12732620.0
2006-01-16 18:05:00,99.13,99.13,99.11,99.12,66545495.0
2006-01-16 18:06:00,99.118,99.125,99.113,99.12,44068402.0
2006-01-16 18:07:00,99.12,99.12,99.06,99.075,80385237.0
2006-01-16 18:08:00,99.073,99.1,99.073,99.073,39653980.0
2006-01-16 18:09:00,99.073,99.074,99.053,99.053,205952090.0
2006-01-16 18:10:00,99.053,99.073,99.053,99.073,108110677.0
2006-01-16 18:11:00,99.077,99.077,99.052,99.06,126286563.0
2006-01-16 18:12:00,99.063,99.063,99.04,99.04,35873464.0
2006-01-16 18:13:00,99.05,99.077,99.05,99.077,73160841.0
2006-01-16 18:14:00,99.073,99.077,99.067,99.067,19773454.0
2006-01-16 18:15:00,99.068,99.08,99.068,99.07,161435195.0
2006-01-16 18:16:00,99.08,99.095,99.08,99.08,37143193.0
2006-01-16 18:17:00,99.09,99.105,99.084,99.09,12152309.0
2006-01-16 18:18:00,99.085,99.09,99.07,99.07,132365599.0
2006-01-16 18:19:00,99.08,99.08,99.065,99.065,80529934.0
2006-01-16 18:20:00,99.08,99.087,99.077,99.085,37068438.0
2006-01-16 18:21:00,99.09,99.096,99.068,99.09,36427639.0
2006-01-16 18:22:00,99.077,99.08,99.025,99.08,55905576.0
2006-01-16 18:23:00,99.08,99.14,99.08,99.122,41598061.0
2006-01-16 18:24:00,99.127,99.152,99.115,99.152,142235067.0
2006-01-16 18:25:00,99.105,99.2,99.105,99.165,57337223.0
2006-01-16 18:26:00,99.163,99.187,99.16,99.162,133119530.0
2006-01-16 18:27:00,99.16,99.173,99.15,99.167,102547145.0
2006-01-16 18:28:00,99.17,99.212,99.153,99.212,35214080.0
2006-01-16 18:29:00,99.213,99.23,99.195,99.23,63339711.0
2006-01-16 18:30:00,99.22,99.254,99.185,99.185,310922332.0
2006-01-16 18:31:00,99.23,99.295,99.23,99.295,79873552.0
2006-01-16 18:32:00,99.305,99.305,99.26,99.275,175232992.0
2006-01-16 18:33:00,99.27,99.312,99.27,99.28,39936379.0
2006-01-16 18:34:00,99.3,99.3,99.243,99.258,55966353.0
2006-01-16 18:35:00,99.27,99.27,99.23,99.242,25890625.0
2006-01-16 18:36:00,99.243,99.243,99.21,99.21,93662813.0
2006-01-16 18:37:00,99.203,99.21,99.2,99.205,20210923.0
2006-01-16 18:38:00,99.205,99.215,99.2,99.215,29341887.0
2006-01-16 18:39:00,99.21,99.237,99.21,99.237,80017706.0
2006-01-16 18:40:00,99.24,99.24,99.213,99.213,76345087.0
2006-01-16 18:41:00,99.22,99.235,99.22,99.235,93646857.0
2006-01-16 18:42:00,99.23,99.25,99.18,99.18,23931979.0
2006-01-16 18:43:00,99.19,99.209,99.181,99.187,26733398.0
2006-01-16 18:44:00,99.195,99.195,99.18,99.185,338293613.0
2006-01-16 18:45:00,99.195,99.195,99.18,99.19,153041783.0
2006-01-16 18:46:00,99.185,99.186,99.173,99.173,7676033.0
2006-01-16 18:47:00,99.175,99.2,99.175,99.2,57406059.0
2006-01-16 18:48:00,99.18,99.23,99.18,99.213,17175582.0
2006-01-16 18:49:00,99.22,99.235,99.22,99.23,51829860.0
2006-01-16 18:50:00,99.23,99.27,99.23,99.24,58036249.0
2006-01-16 18:51:00,99.245,99.247,99.24,99.245,23188602.0
2006-01-16 18:52:00,99.25,99.25,99.23,99.23,282735019.0
2006-01-16 18:53:00,99.225,99.263,99.225,99.26,18816697.0
2006-01-16 18:54:00,99.27,99.283,99.27,99.27,241492439.0
2006-01-16 18:55:00,99.28,99.28,99.268,99.28,439077242.0
2006-01-16 18:56:00,99.273,99.273,99.252,99.252,33497566.0
2006-01-16 18:57:00,99.26,99.26,99.241,99.243,22164377.0
2006-01-16 18:58:00,99.248,99.27,99.248,99.27,220455596.0
2006-01-16 18:59:00,99.27,99.28,99.26,99.275,79795854.0
2006-01-16 19:00:00,99.275,99.277,99.269,99.275,39065109.0
2006-01-16 19:01:00,99.272,99.306,99.272,99.305,31554287.0
2006-01-16 19:02:00,99.3,99.309,99.267,99.305,116982505.0
2006-01-16 19:03:00,99.305,99.315,99.298,99.305,153020505.0
2006-01-16 19:04:00,99.31,99.31,99.255,99.273,20642064.0
2006-01-16 19:05:00,99.27,99.283,99.265,99.265,188489043.0
2006-01-16 19:06:00,99.275,99.275,99.235,99.25,56516315.0
2006-01-16 19:07:00,99.245,99.248,99.24,99.245,62024162.0
2006-01-16 19:08:00,99.245,99.255,99.225,99.255,40384145.0
2006-01-16 19:09:00,99.255,99.273,99.253,99.26,45350534.0
2006-01-16 19:10:00,99.255,99.261,99.245,99.26,108180616.0
2006-01-16 19:11:00,99.26,99.26,99.247,99.255,107026942.0
2006-01-16 19:12:00,99.247,99.255,99.24,99.255,14353879.0
2006-01-16 19:13:00,99.248,99.25,99.233,99.25,47040234.0
2006-01-16 19:14:00,99.245,99.265,99.245,99.265,31014014.0
2006-01-16 19:15:00,99.255,99.271,99.255,99.265,22945540.0
2006-01-16 19:16:00,99.27,99.27,99.235,99.235,33171123.0
2006-01-16 19:17:00,99.235,99.238,99.209,99.23,23057273.0
2006-01-16 19:18:00,99.227,99.227,99.206,99.21,196369740.0
2006-01-16 19:19:00,99.207,99.225,99.205,99.205,149408605.0
2006-01-16 19:20:00,99.22,99.24,99.22,99.24,21205028.0
2006-01-16 19:21:00,99.24,99.25,99.23,99.23,136445680.0
2006-01-16 19:22:00,99.235,99.235,99.22,99.22,11718829.0
2006-01-16 19:23:00,99.225,99.239,99.217,99.22,257499646.0
2006-01-16 19:24:00,99.212,99.218,99.2,99.2,10839491.0
2006-01-16 19:25:00,99.19,99.19,99.165,99.165,209277317.0
2006-01-16 19:26:00,99.175,99.18,99.155,99.155,12113671.0
2006-01-16 19:27:00,99.152,99.17,99.116,99.16,147766950.0
2006-01-16 19:28:00,99.15,99.151,99.145,99.145,168545317.0
2006-01-16 19:29:00,99.13,99.14,99.13,99.135,38305398.0
2006-01-16 19:30:00,99.135,99.14,99.13,99.133,40092293.0
2006-01-16 19:31:00,99.133,99.151,99.133,99.14,27211760.0
2006-01-16 19:32:00,99.155,99.17,99.145,99.145,16675638.0
2006-01-16 19:33:00,99.145,99.145,99.113,99.13,10547252.0
2006-01-16 19:34:00,99.12,99.133,99.115,99.115,19424910.0
2006-01-16 19:35:00,99.115,99.14,99.115,99.125,551018375.0
2006-01-16 19:36:00,99.122,99.13,99.122,99.125,33771915.0
2006-01-16 19:37:00,99.13,99.13,99.075,99.13,35407106.0
2006-01-16 19:38:00,99.12,99.125,99.117,99.125,82103679.0
2006-01-16 19:39:00,99.125,99.135,99.114,99.135,66496295.0
2006-01-16 19:40:00,99.13,99.13,99.07,99.093,75320637.0
2006-01-16 19:41:00,99.087,99.11,99.085,99.092,199043886.0
2006-01-16 19:42:00,99.1,99.125,99.085,99.125,135331839.0
2006-01-16 19:43:00,99.125,99.135,99.11,99.125,22634898.0
2006-01-16 19:44:00,99.12,99.137,99.12,99.137,56780504.0
2006-01-16 19:45:00,99.13,99.145,99.13,99.14,51893257.0
2006-01-16 19:46:00,99.14,99.151,99.135,99.15,30957121.0
2006-01-16 19:47:00,99.145,99.145,99.127,99.127,21759908.0
2006-01-16 19:48:00,99.122,99.14,99.11,99.13,15845832.0
2006-01-16 19:49:00,99.13,99.13,99.118,99.13,45259053.0
2006-01-16 19:50:00,99.13,99.13,99.113,99.115,21461151.0
2006-01-16 19:51:00,99.12,99.128,99.115,99.115,84478825.0
2006-01-16 19:52:00,99.113,99.135,99.112,99.135,80775409.0
2006-01-16 19:53:00,99.14,99.145,99.125,99.138,29663764.0
2006-01-16 19:54:00,99.14,99.155,99.14,99.155,511187385.0
2006-01-16 19:55:00,99.155,99.17,99.137,99.137,29950748.0
2006-01-16 19:56:00,99.14,99.157,99.103,99.15,54133485.0
2006-01-16 19:57:00,99.15,99.15,99.115,99.115,32933705.0
2006-01-16 19:58:00,99.11,99.135,99.11,99.135,244908400.0
2006-01-16 19:59:00,99.12,99.12,99.065,99.065,81733452.0
2006-01-16 20:00:00,99.065,99.095,99.02,99.095,39083722.0
2006-01-16 20:01:00,99.095,99.185,99.095,99.125,48007189.0
2006-01-16 20:02:00,99.117,99.136,99.113,99.113,50811048.0
2006-01-16 20:03:00,99.12,99.162,99.12,99.155,61384935.0
2006-01-16 20:04:00,99.16,99.16,99.14,99.14,17626515.0
2006-01-16 20:05:00,99.155,99.16,99.1,99.1,64052306.0
2006-01-16 20:06:00,99.13,99.13,99.113,99.13,17777986.0
2006-01-16 20:07:00,99.075,99.159,99.075,99.105,2652915.0
2006-01-16 20:08:00,99.105,99.105,99.078,99.078,60753861.0
2006-01-16 20:09:00,99.09,99.09,99.083,99.085,33173011.0
2006-01-16 20:10:00,99.085,99.1,99.047,99.1,80870683.0
2006-01-16 20:11:00,99.085,99.086,99.07,99.08,151958513.0
2006-01-16 20:12:00,99.075,99.09,99.068,99.08,15151567.0
2006-01-16 20:13:00,99.08,99.083,99.065,99.065,49619522.0
2006-01-16 20:14:00,99.062,99.08,99.061,99.063,54304178.0
2006-01-16 20:15:00,99.065,99.075,99.062,99.075,12792095.0
2006-01-16 20:16:00,99.075,99.085,99.075,99.075,13452805.0
2006-01-16 20:17:00,99.08,99.085,99.06,99.06,23211411.0
2006-01-16 20:18:00,99.062,99.073,99.062,99.07,39419019.0
2006-01-16 20:19:00,99.06,99.07,99.045,99.045,93687749.0
2006-01-16 20:20:00,99.05,99.06,99.04,99.04,118424148.0
2006-01-16 20:21:00,99.035,99.04,99.027,99.04,17784082.0
2006-01-16 20:22:00,99.035,99.035,99.027,99.035,169579098.0
2006-01-16 20:23:00,99.027,99.04,99.027,99.035,59762061.0
2006-01-16 20:24:00,99.027,99.049,99.027,99.04,59746808.0
2006-01-16 20:25:00,99.045,99.055,99.04,99.04,85346392.0
2006-01-16 20:26:00,99.045,99.065,99.045,99.065,28215194.0
2006-01-16 20:27:00,99.075,99.075,99.04,99.04,127398189.0
2006-01-16 20:28:00,99.055,99.055,99.04,99.045,19688472.0
2006-01-16 20:29:00,99.05,99.05,99.037,99.045,31032698.0
2006-01-16 20:30:00,99.035,99.047,99.035,99.045,21863197.0
2006-01-16 20:31:00,99.045,99.05,99.043,99.043,10006294.0
2006-01-16 20:32:00,99.04,99.049,99.033,99.033,50251363.0
2006-01-16 20:33:00,99.04,99.04,99.013,99.013,200860836.0
2006-01-16 20:34:00,99.02,99.02,99.0,99.005,181005954.0
2006-01-16 20:35:00,99.0,99.02,99.0,99.01,41566954.0
2006-01-16 20:36:00,99.0,99.025,98.99,99.025,44801201.0
2006-01-16 20:37:00,99.03,99.037,99.027,99.035,65459948.0
2006-01-16 20:38:00,99.035,99.042,99.025,99.025,25914148.0
2006-01-16 20:39:00,99.03,99.03,99.02,99.03,301391052.0
2006-01-16 20:40:00,99.03,99.04,99.03,99.035,11656448.0
2006-01-16 20:41:00,99.045,99.045,99.025,99.032,66876427.0
2006-01-16 20:42:00,99.035,99.04,99.033,99.033,58904977.0
2006-01-16 20:43:00,99.038,99.045,99.03,99.035,275415253.0
2006-01-16 20:44:00,99.028,99.048,98.983,99.04,17478478.0
2006-01-16 20:45:00,99.038,99.038,99.028,99.035,31875392.0
2006-01-16 20:46:00,99.03,99.03,99.01,99.01,70879186.0
2006-01-16 20:47:00,99.015,99.02,99.005,99.02,21115491.0
2006-01-16 20:48:00,99.015,99.02,99.005,99.02,84491689.0
2006-01-16 20:49:00,99.015,99.042,99.015,99.04,114905067.0
2006-01-16 20:50:00,99.032,99.04,99.03,99.035,97539644.0
2006-01-16 20:51:00,99.035,99.05,99.027,99.04,92794018.0
2006-01-16 20:52:00,99.03,99.04,99.03,99.04,65898535.0
2006-01-16 20:53:00,99.04,99.057,99.04,99.045,21750652.0
2006-01-16 20:54:00,99.045,99.05,99.04,99.04,98544549.0
2006-01-16 20:55:00,99.05,99.05,99.038,99.038,38931468.0
2006-01-16 20:56:00,99.042,99.068,99.04,99.055,27322542.0
2006-01-16 20:57:00,99.057,99.065,99.02,99.05,65886051.0
2006-01-16 20:58:00,99.05,99.067,99.047,99.047,67891874.0
2006-01-16 20:59:00,99.05,99.05,99.032,99.05,88711662.0
2006-01-16 21:00:00,99.04,99.055,99.037,99.055,35846171.0
2006-01-16 21:01:00,99.055,99.057,99.043,99.043,37442028.0
2006-01-16 21:02:00,99.043,99.061,99.043,99.05,43426449.0
2006-01-16 21:03:00,99.05,99.07,99.05,99.055,100571945.0
2006-01-16 21:04:00,99.055,99.06,99.05,99.055,66766358.0
2006-01-16 21:05:00,99.048,99.06,99.048,99.052,122830251.0
2006-01-16 21:06:00,99.065,99.065,99.015,99.015,36785906.0
2006-01-16 21:07:00,99.053,99.075,99.046,99.075,40642622.0
2006-01-16 21:08:00,99.06,99.081,99.06,99.08,58448234.0
2006-01-16 21:09:00,99.08,99.08,99.035,99.035,57090837.0
2006-01-16 21:10:00,99.077,99.08,99.07,99.08,65540007.0
2006-01-16 21:11:00,99.08,99.08,99.069,99.075,68638313.0
2006-01-16 21:12:00,99.065,99.07,99.06,99.06,207538628.0
2006-01-16 21:13:00,99.065,99.09,99.065,99.075,44664443.0
2006-01-16 21:14:00,99.08,99.09,99.07,99.09,194728078.0
2006-01-16 21:15:00,99.087,99.11,99.087,99.095,54278437.0
2006-01-16 21:16:00,99.095,99.105,99.09,99.1,117029846.0
2006-01-16 21:17:00,99.095,99.1,99.088,99.088,32869854.0
2006-01-16 21:18:00,99.09,99.1,99.087,99.1,274732321.0
2006-01-16 21:19:00,99.093,99.095,99.055,99.09,93500133.0
2006-01-16 21:20:00,99.095,99.105,99.092,99.095,120724406.0
2006-01-16 21:21:00,99.093,99.099,99.088,99.09,88159228.0
2006-01-16 21:22:00,99.095,99.1,99.083,99.083,24296753.0
2006-01-16 21:23:00,99.083,99.091,99.081,99.085,112130789.0
2006-01-16 21:24:00,99.08,99.085,99.068,99.07,168254734.0
2006-01-16 21:25:00,99.075,99.085,99.062,99.08,26175135.0
2006-01-16 21:26:00,99.05,99.08,99.05,99.08,26392556.0
2006-01-16 21:27:00,99.07,99.081,99.065,99.065,119480291.0
2006-01-16 21:28:00,99.065,99.065,99.055,99.055,25885082.0
2006-01-16 21:29:00,99.065,99.079,99.055,99.055,76284693.0
2006-01-16 21:30:00,99.05,99.065,99.05,99.055,13127175.0
2006-01-16 21:31:00,99.05,99.065,99.05,99.055,173342409.0
2006-01-16 21:32:00,99.05,99.059,99.05,99.055,96586090.0
2006-01-16 21:33:00,99.055,99.065,99.052,99.06,193389841.0
2006-01-16 21:34:00,99.052,99.06,99.015,99.053,30834847.0
2006-01-16 21:35:00,99.055,99.065,99.055,99.06,11899198.0
2006-01-16 21:36:00,99.05,99.07,99.05,99.07,213327830.0
2006-01-16 21:37:00,99.057,99.07,99.057,99.065,150050342.0
2006-01-16 21:38:00,99.065,99.078,99.023,99.06,236605514.0
2006-01-16 21:39:00,99.045,99.06,99.045,99.052,46247678.0
2006-01-16 21:40:00,99.06,99.06,99.045,99.05,60865678.0
2006-01-16 21:41:00,99.05,99.05,99.005,99.005,29414504.0
2006-01-16 21:42:00,99.05,99.05,99.04,99.045,119392461.0
2006-01-16 21:43:00,99.045,99.049,99.03,99.03,161296160.0
2006-01-16 21:44:00,99.035,99.04,99.028,99.033,50915347.0
2006-01-16 21:45:00,99.035,99.04,99.033,99.035,29071217.0
2006-01-16 21:46:00,99.035,99.038,99.01,99.035,17637530.0
2006-01-16 21:47:00,99.03,99.045,99.03,99.04,13188259.0
2006-01-16 21:48:00,99.03,99.04,99.02,99.035,45227499.0
2006-01-16 21:49:00,99.035,99.045,99.027,99.04,9667949.0
2006-01-16 21:50:00,99.03,99.045,99.027,99.032,91217800.0
2006-01-16 21:51:00,99.035,99.04,99.025,99.035,27873561.0
2006-01-16 21:52:00,99.04,99.043,99.039,99.043,12064371.0
2006-01-16 21:53:00,99.05,99.062,99.048,99.057,14214868.0
2006-01-16 21:54:00,99.055,99.055,99.044,99.045,103932631.0
2006-01-16 21:55:00,99.045,99.055,99.037,99.045,42065755.0
2006-01-16 21:56:00,99.05,99.055,99.043,99.05,21229218.0
2006-01-16 21:57:00,99.04,99.055,99.0,99.045,69857650.0
2006-01-16 21:58:00,99.05,99.05,99.039,99.04,96609480.0
2006-01-16 21:59:00,99.03,99.04,99.025,99.04,104035073.0
2006-01-16 22:00:00,99.035,99.035,99.018,99.033,60759312.0
2006-01-16 22:01:00,99.035,99.06,99.035,99.04,83915129.0
2006-01-16 22:02:00,99.045,99.045,99.03,99.032,47585194.0
2006-01-16 22:03:00,99.033,99.051,99.031,99.04,51333519.0
2006-01-16 22:04:00,99.038,99.09,99.038,99.053,77330255.0
2006-01-16 22:05:00,99.05,99.061,99.045,99.045,120167880.0
2006-01-16 22:06:00,99.04,99.049,99.03,99.03,85483107.0
2006-01-16 22:07:00,99.04,99.04,99.03,99.04,36143368.0
2006-01-16 22:08:00,99.033,99.077,99.033,99.05,196555995.0
2006-01-16 22:09:00,99.065,99.068,99.055,99.065,116058077.0
2006-01-16 22:10:00,99.065,99.065,99.056,99.06,87176085.0
2006-01-16 22:11:00,99.06,99.06,99.053,99.055,38949558.0
2006-01-16 22:12:00,99.045,99.05,99.008,99.04,42560092.0
2006-01-16 22:13:00,99.04,99.052,99.037,99.042,66332607.0
2006-01-16 22:14:00,99.042,99.06,99.032,99.06,11679456.0
2006-01-16 22:15:00,99.06,99.06,99.05,99.055,273709503.0
2006-01-16 22:16:00,99.052,99.052,99.042,99.043,37194084.0
2006-01-16 22:17:00,99.05,99.05,99.037,99.045,85913162.0
2006-01-16 22:18:00,99.05,99.05,99.04,99.05,55709018.0
2006-01-16 22:19:00,99.04,99.048,99.027,99.045,216510714.0
2006-01-16 22:20:00,99.05,99.05,99.035,99.045,52678059.0
2006-01-16 22:21:00,99.04,99.067,99.038,99.06,62507446.0
2006-01-16 22:22:00,99.06,99.069,99.058,99.065,15821756.0
2006-01-16 22:23:00,99.065,99.075,99.06,99.07,87696554.0
2006-01-16 22:24:00,99.07,99.07,99.06,99.07,48411700.0
2006-01-16 22:25:00,99.065,99.07,99.06,99.07,186076475.0
2006-01-16 22:26:00,99.07,99.07,99.051,99.053,87773341.0
2006-01-16 22:27:00,99.055,99.055,99.035,99.04,64203246.0
2006-01-16 22:28:00,99.04,99.05,99.038,99.047,332311269.0
2006-01-16 22:29:00,99.045,99.048,99.028,99.028,18369531.0
2006-01-16 22:30:00,99.04,99.04,99.027,99.03,62216794.0
2006-01-16 22:31:00,99.035,99.045,99.033,99.035,237571626.0
2006-01-16 22:32:00,99.04,99.04,99.035,99.035,30926834.0
2006-01-16 22:33:00,99.035,99.045,99.03,99.04,17234285.0
2006-01-16 22:34:00,99.04,99.047,99.037,99.043,49488476.0
2006-01-16 22:35:00,99.055,99.06,99.035,99.06,59271281.0
2006-01-16 22:36:00,99.055,99.065,99.05,99.06,86813358.0
2006-01-16 22:37:00,99.06,99.06,99.05,99.06,13033168.0
2006-01-16 22:38:00,99.06,99.079,99.06,99.07,359556585.0
2006-01-16 22:39:00,99.06,99.09,99.06,99.09,198588682.0
2006-01-16 22:40:00,99.09,99.093,99.065,99.065,10047126.0
2006-01-16 22:41:00,99.07,99.07,99.057,99.057,20435990.0
2006-01-16 22:42:00,99.063,99.066,99.053,99.055,214069490.0
2006-01-16 22:43:00,99.06,99.079,99.06,99.065,38837458.0
2006-01-16 22:44:00,99.08,99.08,99.065,99.08,85004632.0
2006-01-16 22:45:00,99.075,99.08,99.07,99.075,30974015.0
2006-01-16 22:46:00,99.072,99.077,99.059,99.077,59801394.0
2006-01-16 22:47:00,99.08,99.09,99.07,99.09,88975623.0
2006-01-16 22:48:00,99.083,99.09,99.083,99.085,37677824.0
2006-01-16 22:49:00,99.08,99.09,99.075,99.077,27277735.0
2006-01-16 22:50:00,99.09,99.12,99.055,99.12,14660857.0
2006-01-16 22:51:00,99.115,99.115,99.09,99.09,74755495.0
2006-01-16 22:52:00,99.09,99.1,99.09,99.1,180147453.0
2006-01-16 22:53:00,99.095,99.102,99.08,99.08,237391086.0
2006-01-16 22:54:00,99.082,99.118,99.082,99.118,47941099.0
2006-01-16 22:55:00,99.12,99.12,99.093,99.093,63179705.0
2006-01-16 22:56:00,99.1,99.113,99.1,99.113,30089674.0
2006-01-16 22:57:00,99.11,99.125,99.095,99.125,40665816.0
2006-01-16 22:58:00,99.115,99.118,99.107,99.107,89820649.0
2006-01-16 22:59:00,99.12,99.12,99.105,99.12,154088322.0
2006-01-16 23:00:00,99.13,99.142,99.123,99.135,186471726.0
2006-01-16 23:01:00,99.145,99.153,99.14,99.14,6670540.0
2006-01-16 23:02:00,99.135,99.135,99.13,99.135,13842146.0
2006-01-16 23:03:00,99.14,99.145,99.125,99.125,121623810.0
2006-01-16 23:04:00,99.125,99.135,99.125,99.135,6781469.0
2006-01-16 23:05:00,99.13,99.14,99.128,99.128,39525009.0
2006-01-16 23:06:00,99.14,99.14,99.121,99.135,47334987.0
2006-01-16 23:07:00,99.14,99.149,99.119,99.143,50301390.0
2006-01-16 23:08:00,99.15,99.17,99.15,99.17,9316282.0
2006-01-16 23:09:00,99.17,99.17,99.157,99.16,8891021.0
2006-01-16 23:10:00,99.155,99.157,99.15,99.155,81832660.0
2006-01-16 23:11:00,99.16,99.16,99.115,99.155,138615439.0
2006-01-16 23:12:00,99.16,99.17,99.16,99.165,62299547.0
2006-01-16 23:13:00,99.165,99.165,99.16,99.16,18266235.0
2006-01-16 23:14:00,99.15,99.195,99.112,99.185,16573711.0
2006-01-16 23:15:00,99.185,99.185,99.18,99.185,53621101.0
2006-01-16 23:16:00,99.185,99.195,99.18,99.185,42364141.0
2006-01-16 23:17:00,99.18,99.2,99.15,99.17,228210130.0
2006-01-16 23:18:00,99.17,99.177,99.163,99.177,155629703.0
2006-01-16 23:19:00,99.172,99.18,99.172,99.18,8125027.0
2006-01-16 23:20:00,99.172,99.18,99.15,99.18,119800528.0
2006-01-16 23:21:00,99.175,99.185,99.17,99.185,70151698.0
2006-01-16 23:22:00,99.175,99.185,99.125,99.185,142747925.0
2006-01-16 23:23:00,99.195,99.195,99.14,99.153,99101490.0
2006-01-16 23:24:00,99.163,99.166,99.159,99.165,70345935.0
2006-01-16 23:25:00,99.17,99.17,99.155,99.155,35089397.0
2006-01-16 23:26:00,99.165,99.165,99.145,99.145,46302353.0
2006-01-16 23:27:00,99.158,99.165,99.143,99.152,55612891.0
2006-01-16 23:28:00,99.15,99.155,99.15,99.15,18235825.0
2006-01-16 23:29:00,99.16,99.165,99.139,99.165,24058548.0
2006-01-16 23:30:00,99.16,99.16,99.148,99.152,49747836.0
2006-01-16 23:31:00,99.16,99.16,99.16,99.16,10156500.0
2006-01-16 23:32:00,99.153,99.155,99.152,99.152,107479464.0
2006-01-16 23:33:00,99.153,99.165,99.15,99.155,185195964.0
2006-01-16 23:34:00,99.155,99.16,99.148,99.16,12874604.0
2006-01-16 23:35:00,99.16,99.178,99.153,99.153,120149206.0
2006-01-16 23:36:00,99.155,99.16,99.147,99.147,15439414.0
2006-01-16 23:37:00,99.15,99.168,99.15,99.155,51051059.0
2006-01-16 23:38:00,99.157,99.165,99.145,99.145,32949701.0
2006-01-16 23:39:00,99.155,99.18,99.155,99.17,42936984.0
2006-01-16 23:40:00,99.16,99.193,99.16,99.183,25624520.0
2006-01-16 23:41:00,99.19,99.198,99.189,99.193,45976441.0
2006-01-16 23:42:00,99.2,99.2,99.175,99.175,43339598.0
2006-01-16 23:43:00,99.175,99.223,99.175,99.223,83236380.0
2006-01-16 23:44:00,99.23,99.235,99.225,99.23,116406599.0
2006-01-16 23:45:00,99.23,99.24,99.228,99.24,12678513.0
2006-01-16 23:46:00,99.245,99.245,99.21,99.225,115269697.0
2006-01-16 23:47:00,99.235,99.235,99.225,99.23,35513189.0
2006-01-16 23:48:00,99.23,99.23,99.211,99.218,95156593.0
2006-01-16 23:49:00,99.215,99.225,99.21,99.22,33166212.0
2006-01-16 23:50:00,99.21,99.212,99.195,99.195,121286971.0
2006-01-16 23:51:00,99.202,99.21,99.197,99.21,66035774.0
2006-01-16 23:52:00,99.215,99.215,99.18,99.21,14218685.0
2006-01-16 23:53:00,99.21,99.218,99.2,99.2,40700628.0
2006-01-16 23:54:00,99.205,99.235,99.2,99.235,43562448.0
2006-01-16 23:55:00,99.22,99.235,99.22,99.225,81898822.0
2006-01-16 23:56:00,99.23,99.235,99.207,99.207,58858663.0
2006-01-16 23:57:00,99.22,99.22,99.21,99.22,43966624.0
2006-01-16 23:58:00,99.215,99.215,99.207,99.212,267218260.0
2006-01-16 23:59:00,99.22,99.22,99.19,99.213,22039240.0
2006-01-17 00:00:00,99.22,99.22,99.215,99.22,42042839.0
2006-01-17 00:26:00,99.217,99.32,99.217,99.32,84046927.0
2006-01-17 00:27:00,99.33,99.33,99.319,99.32,44485311.0
2006-01-17 00:28:00,99.32,99.333,99.307,99.307,49460979.0
2006-01-17 00:29:00,99.305,99.335,99.305,99.313,37138637.0
2006-01-17 00:30:00,99.31,99.325,99.28,99.32,31737677.0
2006-01-17 00:31:00,99.315,99.32,99.312,99.32,20610465.0
2006-01-17 00:32:00,99.315,99.329,99.313,99.313,47070004.0
2006-01-17 00:33:00,99.315,99.35,99.315,99.35,93680894.0
2006-01-17 00:34:00,99.35,99.35,99.33,99.33,93167429.0
2006-01-17 00:35:00,99.335,99.405,99.33,99.39,32609161.0
2006-01-17 00:36:00,99.4,99.43,99.4,99.42,158427193.0
2006-01-17 00:37:00,99.41,99.435,99.41,99.435,19322287.0
2006-01-17 00:38:00,99.44,99.45,99.38,99.42,85219564.0
2006-01-17 00:39:00,99.425,99.437,99.4,99.437,69268349.0
2006-01-17 00:40:00,99.44,99.47,99.399,99.47,149683049.0
2006-01-17 00:41:00,99.465,99.467,99.425,99.435,24485599.0
2006-01-17 00:42:00,99.43,99.439,99.413,99.425,69989435.0
2006-01-17 00:43:00,99.43,99.43,99.417,99.42,32408505.0
2006-01-17 00:44:00,99.413,99.46,99.413,99.46,29614123.0
2006-01-17 00:45:00,99.46,99.46,99.43,99.43,139610831.0
2006-01-17 00:46:00,99.43,99.44,99.41,99.43,178524404.0
2006-01-17 00:47:00,99.43,99.445,99.42,99.44,43037908.0
2006-01-17 00:48:00,99.435,99.44,99.43,99.43,81812447.0
2006-01-17 00:49:00,99.428,99.428,99.415,99.425,47491245.0
2006-01-17 00:50:00,99.415,99.435,99.415,99.435,23781798.0
2006-01-17 00:51:00,99.44,99.446,99.42,99.445,21712431.0
2006-01-17 00:52:00,99.43,99.442,99.43,99.44,15765225.0
2006-01-17 00:53:00,99.43,99.437,99.43,99.43,50020785.0
2006-01-17 00:54:00,99.43,99.44,99.418,99.44,11713537.0
2006-01-17 00:55:00,99.43,99.444,99.43,99.43,43479281.0
2006-01-17 00:56:00,99.415,99.415,99.415,99.415,4728230.0
2006-01-17 00:57:00,99.42,99.44,99.418,99.425,53355003.0
2006-01-17 00:58:00,99.423,99.452,99.423,99.433,68377794.0
2006-01-17 00:59:00,99.435,99.44,99.42,99.435,187902594.0
2006-01-17 01:00:00,99.435,99.458,99.435,99.445,60448194.0
2006-01-17 01:01:00,99.44,99.455,99.438,99.45,312514921.0
2006-01-17 01:02:00,99.443,99.443,99.415,99.415,129227266.0
2006-01-17 01:03:00,99.41,99.45,99.41,99.435,65477339.0
2006-01-17 01:04:00,99.43,99.453,99.429,99.445,24317356.0
2006-01-17 01:05:00,99.443,99.455,99.443,99.445,106675102.0
2006-01-17 01:06:00,99.442,99.447,99.43,99.445,103890349.0
2006-01-17 01:07:00,99.445,99.445,99.427,99.43,103336672.0
2006-01-17 01:08:00,99.435,99.435,99.41,99.435,29220777.0
2006-01-17 01:09:00,99.432,99.445,99.43,99.445,199242662.0
2006-01-17 01:10:00,99.44,99.44,99.4,99.41,33021329.0
2006-01-17 01:11:00,99.405,99.415,99.405,99.415,32296150.0
2006-01-17 01:12:00,99.412,99.443,99.412,99.43,78644574.0
2006-01-17 01:13:00,99.44,99.445,99.433,99.445,14108008.0
2006-01-17 01:14:00,99.44,99.445,99.428,99.44,25886410.0
2006-01-17 01:15:00,99.44,99.445,99.43,99.43,42181612.0
2006-01-17 01:16:00,99.425,99.465,99.425,99.465,22049588.0
2006-01-17 01:17:00,99.475,99.475,99.403,99.45,64058587.0
2006-01-17 01:18:00,99.455,99.464,99.442,99.455,80472879.0
2006-01-17 01:19:00,99.453,99.475,99.449,99.475,43834643.0
2006-01-17 01:20:00,99.46,99.466,99.45,99.45,44562752.0
2006-01-17 01:21:00,99.445,99.455,99.445,99.455,156198317.0
2006-01-17 01:22:00,99.46,99.46,99.435,99.435,3862342.0
2006-01-17 01:23:00,99.435,99.445,99.435,99.44,104228628.0
2006-01-17 01:24:00,99.435,99.44,99.425,99.43,43033056.0
2006-01-17 01:25:00,99.44,99.44,99.433,99.435,30429418.0
2006-01-17 01:26:00,99.435,99.435,99.412,99.412,42069163.0
2006-01-17 01:27:00,99.41,99.42,99.36,99.36,263722735.0
2006-01-17 01:28:00,99.365,99.38,99.337,99.365,277047430.0
2006-01-17 01:29:00,99.37,99.386,99.37,99.375,46425938.0
2006-01-17 01:30:00,99.375,99.4,99.343,99.343,71744394.0
2006-01-17 01:31:00,99.345,99.356,99.338,99.35,14706568.0
2006-01-17 01:32:00,99.36,99.375,99.35,99.35,43264083.0
2006-01-17 01:33:00,99.343,99.355,99.337,99.34,136068922.0
2006-01-17 01:34:00,99.345,99.345,99.337,99.337,12746958.0
2006-01-17 01:35:00,99.345,99.347,99.33,99.33,240504477.0
2006-01-17 01:36:00,99.328,99.328,99.295,99.295,47490713.0
2006-01-17 01:37:00,99.287,99.315,99.275,99.3,142767496.0
2006-01-17 01:38:00,99.285,99.301,99.285,99.29,16341608.0
2006-01-17 01:39:00,99.287,99.287,99.265,99.265,70842698.0
2006-01-17 01:40:00,99.275,99.295,99.275,99.28,128128814.0
2006-01-17 01:41:00,99.278,99.315,99.278,99.315,41947316.0
2006-01-17 01:42:00,99.305,99.31,99.3,99.31,41209359.0
2006-01-17 01:43:00,99.31,99.326,99.31,99.315,200903241.0
2006-01-17 01:44:00,99.315,99.331,99.271,99.325,14054481.0
2006-01-17 01:45:00,99.325,99.325,99.292,99.323,66514125.0
2006-01-17 01:46:00,99.325,99.355,99.32,99.35,50508671.0
2006-01-17 01:47:00,99.343,99.39,99.343,99.38,35449397.0
2006-01-17 01:48:00,99.375,99.375,99.36,99.36,61183713.0
2006-01-17 01:49:00,99.37,99.375,99.368,99.375,23718639.0
2006-01-17 01:50:00,99.375,99.405,99.375,99.405,119622499.0
2006-01-17 01:51:00,99.402,99.405,99.39,99.405,13972662.0
2006-01-17 01:52:00,99.405,99.435,99.405,99.423,42165598.0
2006-01-17 01:53:00,99.413,99.43,99.413,99.43,19166457.0
2006-01-17 01:54:00,99.425,99.428,99.385,99.385,119356937.0
2006-01-17 01:55:00,99.385,99.398,99.385,99.39,24124817.0
2006-01-17 01:56:00,99.385,99.39,99.36,99.382,380984767.0
2006-01-17 01:57:00,99.39,99.415,99.343,99.38,27697385.0
2006-01-17 01:58:00,99.373,99.377,99.37,99.375,95761244.0
2006-01-17 01:59:00,99.38,99.389,99.36,99.375,19819210.0
2006-01-17 02:00:00,99.375,99.415,99.361,99.4,21556678.0
2006-01-17 02:01:00,99.395,99.423,99.395,99.423,97259033.0
2006-01-17 02:02:00,99.43,99.43,99.364,99.4,30413292.0
2006-01-17 02:03:00,99.4,99.4,99.345,99.345,359431302.0
2006-01-17 02:04:00,99.35,99.355,99.33,99.355,25237806.0
2006-01-17 02:05:00,99.355,99.37,99.355,99.365,121705859.0
2006-01-17 02:06:00,99.37,99.391,99.37,99.373,18439925.0
2006-01-17 02:07:00,99.383,99.384,99.335,99.345,43357940.0
2006-01-17 02:08:00,99.345,99.365,99.332,99.332,14254911.0
2006-01-17 02:09:00,99.335,99.336,99.3,99.315,115421170.0
2006-01-17 02:10:00,99.315,99.35,99.313,99.35,24885783.0
2006-01-17 02:11:00,99.34,99.385,99.34,99.385,63812802.0
2006-01-17 02:12:00,99.39,99.406,99.39,99.403,38158662.0
2006-01-17 02:13:00,99.41,99.41,99.35,99.355,42568054.0
2006-01-17 02:14:00,99.353,99.385,99.343,99.385,66875255.0
2006-01-17 02:15:00,99.385,99.385,99.319,99.365,13622645.0
2006-01-17 02:16:00,99.365,99.39,99.365,99.39,218444328.0
2006-01-17 02:17:00,99.39,99.405,99.39,99.405,38542239.0
2006-01-17 02:18:00,99.415,99.43,99.39,99.408,40733459.0
2006-01-17 02:19:00,99.41,99.425,99.407,99.415,122004205.0
2006-01-17 02:20:00,99.405,99.42,99.405,99.417,73549310.0
2006-01-17 02:21:00,99.42,99.447,99.42,99.435,17118803.0
2006-01-17 02:22:00,99.45,99.49,99.45,99.457,147228523.0
2006-01-17 02:23:00,99.455,99.457,99.435,99.448,51109246.0
2006-01-17 02:24:00,99.45,99.465,99.45,99.465,259639935.0
2006-01-17 02:25:00,99.457,99.457,99.405,99.405,13699041.0
2006-01-17 02:26:00,99.4,99.433,99.4,99.433,127752250.0
2006-01-17 02:27:00,99.435,99.435,99.435,99.435,33900058.0
2006-01-17 02:28:00,99.43,99.43,99.405,99.405,13757314.0
2006-01-17 02:29:00,99.403,99.405,99.4,99.405,72308402.0
2006-01-17 02:30:00,99.405,99.44,99.385,99.41,42951189.0
2006-01-17 02:31:00,99.405,99.405,99.365,99.365,294888174.0
2006-01-17 02:32:00,99.36,99.389,99.34,99.34,279544979.0
2006-01-17 02:33:00,99.342,99.345,99.342,99.345,45372264.0
2006-01-17 02:34:00,99.345,99.345,99.34,99.34,31680811.0
2006-01-17 02:35:00,99.33,99.339,99.315,99.315,43205880.0
2006-01-17 02:36:00,99.32,99.335,99.32,99.335,107253169.0
2006-01-17 02:37:00,99.335,99.34,99.335,99.34,3970334.0
2006-01-17 02:38:00,99.335,99.345,99.334,99.335,146458802.0
2006-01-17 02:39:00,99.34,99.34,99.32,99.32,42263612.0
2006-01-17 02:40:00,99.335,99.335,99.331,99.333,46578095.0
2006-01-17 02:41:00,99.335,99.355,99.31,99.355,39358945.0
2006-01-17 02:42:00,99.35,99.355,99.301,99.355,69110567.0
2006-01-17 02:43:00,99.345,99.357,99.335,99.335,21657585.0
2006-01-17 02:44:00,99.34,99.365,99.34,99.34,39205884.0
2006-01-17 02:45:00,99.34,99.352,99.334,99.35,24557831.0
2006-01-17 02:46:00,99.355,99.355,99.335,99.34,12871095.0
2006-01-17 02:47:00,99.33,99.342,99.328,99.342,71920053.0
2006-01-17 02:48:00,99.345,99.35,99.34,99.345,32965348.0
2006-01-17 02:49:00,99.35,99.35,99.345,99.35,31846205.0
2006-01-17 02:50:00,99.355,99.364,99.355,99.362,218372052.0
2006-01-17 02:51:00,99.365,99.385,99.365,99.385,29069615.0
2006-01-17 02:52:00,99.38,99.405,99.375,99.375,98434629.0
2006-01-17 02:53:00,99.375,99.391,99.372,99.372,106477757.0
2006-01-17 02:54:00,99.375,99.395,99.353,99.353,105274943.0
2006-01-17 02:55:00,99.355,99.355,99.283,99.31,22120764.0
2006-01-17 02:56:00,99.315,99.37,99.315,99.36,65067416.0
2006-01-17 02:57:00,99.365,99.376,99.363,99.373,140129327.0
2006-01-17 02:58:00,99.38,99.38,99.35,99.35,321848531.0
2006-01-17 02:59:00,99.355,99.36,99.344,99.345,59725515.0
2006-01-17 03:00:00,99.347,99.347,99.33,99.33,140553911.0
2006-01-17 03:01:00,99.33,99.343,99.33,99.343,35888374.0
2006-01-17 03:02:00,99.345,99.37,99.345,99.37,25102159.0
2006-01-17 03:03:00,99.365,99.365,99.365,99.365,4526354.0
2006-01-17 03:04:00,99.38,99.39,99.35,99.35,44566709.0
2006-01-17 03:05:00,99.36,99.36,99.329,99.33,11517737.0
2006-01-17 03:06:00,99.33,99.354,99.33,99.35,45861178.0
2006-01-17 03:07:00,99.36,99.362,99.34,99.34,15657190.0
2006-01-17 03:08:00,99.355,99.366,99.355,99.36,20400667.0
2006-01-17 03:09:00,99.355,99.38,99.355,99.355,22058991.0
2006-01-17 03:10:00,99.365,99.365,99.348,99.348,51671469.0
2006-01-17 03:11:00,99.35,99.36,99.35,99.355,83490608.0
2006-01-17 03:12:00,99.36,99.36,99.327,99.35,35227549.0
2006-01-17 03:13:00,99.35,99.35,99.343,99.343,82138739.0
2006-01-17 03:14:00,99.35,99.39,99.35,99.38,132962700.0
2006-01-17 03:15:00,99.38,99.38,99.345,99.353,31863700.0
2006-01-17 03:16:00,99.36,99.364,99.35,99.35,32289037.0
2006-01-17 03:17:00,99.345,99.357,99.345,99.35,63794948.0
2006-01-17 03:18:00,99.355,99.355,99.34,99.355,23046479.0
2006-01-17 03:19:00,99.36,99.36,99.295,99.34,40803433.0
2006-01-17 03:20:00,99.337,99.35,99.335,99.335,71278401.0
2006-01-17 03:21:00,99.333,99.34,99.333,99.34,17720233.0
2006-01-17 03:22:00,99.335,99.345,99.333,99.34,20251845.0
2006-01-17 03:23:00,99.34,99.34,99.33,99.34,156055158.0
2006-01-17 03:24:00,99.33,99.34,99.33,99.335,32070380.0
2006-01-17 03:25:00,99.33,99.34,99.33,99.34,87960185.0
2006-01-17 03:26:00,99.34,99.34,99.31,99.335,92698294.0
2006-01-17 03:27:00,99.333,99.335,99.33,99.335,43627772.0
2006-01-17 03:28:00,99.34,99.34,99.325,99.335,21173684.0
2006-01-17 03:29:00,99.34,99.34,99.286,99.33,33631108.0
2006-01-17 03:30:00,99.333,99.337,99.325,99.325,39076850.0
2006-01-17 03:31:00,99.327,99.346,99.32,99.34,46053052.0
2006-01-17 03:32:00,99.34,99.35,99.33,99.33,40555486.0
2006-01-17 03:33:00,99.32,99.335,99.32,99.327,89240739.0
2006-01-17 03:34:00,99.325,99.325,99.325,99.325,14657680.0
2006-01-17 03:35:00,99.32,99.32,99.295,99.295,20908054.0
2006-01-17 03:36:00,99.298,99.298,99.298,99.298,20571564.0
2006-01-17 03:37:00,99.3,99.311,99.3,99.303,6567077.0
2006-01-17 03:38:00,99.3,99.311,99.298,99.31,128753323.0
2006-01-17 03:39:00,99.315,99.315,99.31,99.31,33756752.0
2006-01-17 03:40:00,99.32,99.32,99.295,99.295,24339202.0
2006-01-17 03:41:00,99.305,99.31,99.29,99.29,8492958.0
2006-01-17 03:42:00,99.29,99.31,99.29,99.29,127239508.0
2006-01-17 03:43:00,99.29,99.3,99.26,99.26,53813638.0
2006-01-17 03:44:00,99.29,99.302,99.29,99.3,141195937.0
2006-01-17 03:45:00,99.295,99.295,99.275,99.275,15938582.0
2006-01-17 03:46:00,99.265,99.28,99.255,99.27,80738082.0
2006-01-17 03:47:00,99.267,99.267,99.253,99.263,48252194.0
2006-01-17 03:48:00,99.26,99.26,99.25,99.25,45925913.0
2006-01-17 03:49:00,99.26,99.27,99.245,99.245,73965373.0
2006-01-17 03:50:00,99.25,99.25,99.23,99.23,21331589.0
2006-01-17 03:51:00,99.237,99.242,99.215,99.215,33414545.0
2006-01-17 03:52:00,99.22,99.22,99.195,99.195,3422352.0
2006-01-17 03:53:00,99.195,99.203,99.195,99.203,30967039.0
2006-01-17 03:54:00,99.21,99.215,99.21,99.215,67221967.0
2006-01-17 03:55:00,99.22,99.22,99.18,99.18,19610065.0
2006-01-17 03:56:00,99.173,99.173,99.13,99.15,88588515.0
2006-01-17 03:57:00,99.143,99.16,99.143,99.16,67505552.0
2006-01-17 03:58:00,99.163,99.163,99.155,99.155,18508133.0
2006-01-17 03:59:00,99.16,99.16,99.155,99.16,38649420.0
2006-01-17 04:00:00,99.153,99.16,99.13,99.16,21999641.0
2006-01-17 04:01:00,99.152,99.185,99.151,99.185,283310290.0
2006-01-17 04:02:00,99.18,99.18,99.17,99.17,40016951.0
2006-01-17 04:03:00,99.157,99.17,99.153,99.17,58917582.0
2006-01-17 04:04:00,99.175,99.19,99.175,99.18,74916598.0
2006-01-17 04:05:00,99.195,99.195,99.17,99.175,42244422.0
2006-01-17 04:06:00,99.163,99.163,99.15,99.15,11461118.0
2006-01-17 04:07:00,99.15,99.155,99.119,99.125,14128263.0
2006-01-17 04:08:00,99.12,99.12,99.075,99.092,68651392.0
2006-01-17 04:09:00,99.085,99.095,99.067,99.08,120300509.0
2006-01-17 04:10:00,99.09,99.105,99.09,99.095,35430201.0
2006-01-17 04:11:00,99.098,99.13,99.098,99.13,87243601.0
2006-01-17 04:12:00,99.13,99.14,99.129,99.135,38367749.0
2006-01-17 04:13:00,99.125,99.145,99.12,99.145,115200575.0
2006-01-17 04:14:00,99.14,99.141,99.128,99.13,11610359.0
2006-01-17 04:15:00,99.13,99.15,99.105,99.15,116838900.0
2006-01-17 04:16:00,99.143,99.163,99.143,99.145,77450803.0
2006-01-17 04:17:00,99.145,99.165,99.145,99.15,41405941.0
2006-01-17 04:18:00,99.143,99.144,99.139,99.14,47305732.0
2006-01-17 04:19:00,99.133,99.133,99.1,99.1,25624520.0
2006-01-17 04:20:00,99.11,99.129,99.105,99.105,39154645.0
2006-01-17 04:21:00,99.095,99.127,99.095,99.127,31731221.0
2006-01-17 04:22:00,99.125,99.13,99.105,99.13,52119512.0
2006-01-17 04:23:00,99.127,99.145,99.127,99.145,14801470.0
2006-01-17 04:24:00,99.143,99.16,99.143,99.16,122688865.0
2006-01-17 04:25:00,99.16,99.16,99.148,99.155,12227757.0
2006-01-17 04:26:00,99.155,99.165,99.15,99.153,182566999.0
2006-01-17 04:27:00,99.152,99.155,99.152,99.153,111343071.0
2006-01-17 04:28:00,99.16,99.16,99.16,99.16,9299121.0
2006-01-17 04:29:00,99.152,99.152,99.14,99.14,51044363.0
2006-01-17 04:30:00,99.145,99.145,99.116,99.13,24660257.0
2006-01-17 04:31:00,99.12,99.13,99.085,99.13,16874088.0
2006-01-17 04:32:00,99.132,99.145,99.118,99.118,52894133.0
2006-01-17 04:33:00,99.105,99.125,99.105,99.115,49184567.0
2006-01-17 04:34:00,99.105,99.119,99.1,99.1,36077931.0
2006-01-17 04:35:00,99.095,99.095,99.07,99.093,66064930.0
2006-01-17 04:36:00,99.083,99.095,99.075,99.095,92965753.0
2006-01-17 04:37:00,99.085,99.102,99.085,99.095,134845954.0
2006-01-17 04:38:00,99.105,99.11,99.085,99.095,63942846.0
2006-01-17 04:39:00,99.1,99.112,99.087,99.112,120245436.0
2006-01-17 04:40:00,99.12,99.12,99.072,99.072,7576490.0
2006-01-17 04:41:00,99.077,99.1,99.077,99.1,145380387.0
2006-01-17 04:42:00,99.1,99.11,99.1,99.11,34085515.0
2006-01-17 04:43:00,99.105,99.115,99.1,99.105,45983002.0
2006-01-17 04:44:00,99.105,99.105,99.1,99.105,52750716.0
2006-01-17 04:45:00,99.105,99.114,99.047,99.09,16417743.0
2006-01-17 04:46:00,99.1,99.1,99.093,99.095,16855436.0
2006-01-17 04:47:00,99.1,99.1,99.095,99.095,59118952.0
2006-01-17 04:48:00,99.095,99.1,99.055,99.1,129656201.0
2006-01-17 04:49:00,99.095,99.097,99.09,99.095,75007018.0
2006-01-17 04:50:00,99.1,99.1,99.092,99.1,9735051.0
2006-01-17 04:51:00,99.1,99.1,99.08,99.08,8655037.0
2006-01-17 04:52:00,99.073,99.08,99.05,99.08,45970927.0
2006-01-17 04:53:00,99.068,99.08,99.068,99.08,26392954.0
2006-01-17 04:54:00,99.068,99.08,99.068,99.07,40229016.0
2006-01-17 04:55:00,99.075,99.075,99.055,99.055,7466934.0
2006-01-17 04:56:00,99.055,99.06,99.05,99.06,119696689.0
2006-01-17 04:57:00,99.055,99.065,99.055,99.055,13622818.0
2006-01-17 04:58:00,99.06,99.075,99.05,99.075,7038663.0
2006-01-17 04:59:00,99.065,99.09,99.061,99.09,201156130.0
2006-01-17 05:00:00,99.08,99.105,99.08,99.09,160625789.0
2006-01-17 05:01:00,99.077,99.091,99.065,99.065,82313644.0
2006-01-17 05:02:00,99.075,99.075,99.048,99.05,43192580.0
2006-01-17 05:03:00,99.053,99.07,99.053,99.06,30899234.0
2006-01-17 05:04:00,99.053,99.06,99.048,99.06,57462215.0
2006-01-17 05:05:00,99.058,99.075,99.058,99.062,45108301.0
2006-01-17 05:06:00,99.06,99.079,99.06,99.075,250995024.0
2006-01-17 05:07:00,99.08,99.08,99.04,99.04,173904290.0
2006-01-17 05:08:00,99.04,99.05,99.015,99.015,69096494.0
2006-01-17 05:09:00,99.02,99.03,98.965,99.03,15191023.0
2006-01-17 05:10:00,99.017,99.046,99.017,99.03,26716685.0
2006-01-17 05:11:00,99.035,99.056,99.035,99.053,35193184.0
2006-01-17 05:12:00,99.06,99.06,99.045,99.06,96838943.0
2006-01-17 05:13:00,99.057,99.057,99.029,99.032,63503659.0
2006-01-17 05:14:00,99.035,99.04,99.03,99.035,31192362.0
2006-01-17 05:15:00,99.04,99.04,99.025,99.04,80443486.0
2006-01-17 05:16:00,99.025,99.04,99.025,99.04,38395904.0
2006-01-17 05:17:00,99.035,99.045,99.027,99.033,199934152.0
2006-01-17 05:18:00,99.027,99.045,99.027,99.04,22227527.0
2006-01-17 05:19:00,99.035,99.045,99.032,99.04,9849158.0
2006-01-17 05:20:00,99.04,99.045,99.03,99.03,194389872.0
2006-01-17 05:21:00,99.04,99.045,99.03,99.04,346828000.0
2006-01-17 05:22:00,99.04,99.06,99.04,99.06,12696706.0
2006-01-17 05:23:00,99.06,99.06,99.05,99.055,84276631.0
2006-01-17 05:24:00,99.06,99.075,99.052,99.075,54562533.0
2006-01-17 05:25:00,99.063,99.075,99.058,99.07,54168648.0
2006-01-17 05:26:00,99.07,99.075,99.06,99.065,16648266.0
2006-01-17 05:27:00,99.065,99.07,99.065,99.07,34325008.0
2006-01-17 05:28:00,99.065,99.075,99.063,99.065,254032966.0
2006-01-17 05:29:00,99.06,99.065,99.057,99.06,58130238.0
2006-01-17 05:30:00,99.048,99.06,99.048,99.055,20347288.0
2006-01-17 05:31:00,99.057,99.06,99.048,99.05,343119531.0
2006-01-17 05:32:00,99.05,99.06,99.05,99.055,62661768.0
2006-01-17 05:33:00,99.053,99.06,99.05,99.06,86314626.0
2006-01-17 05:34:00,99.06,99.075,99.06,99.075,195294370.0
2006-01-17 05:35:00,99.08,99.08,99.065,99.07,45979390.0
2006-01-17 05:36:00,99.07,99.075,99.06,99.065,83235148.0
2006-01-17 05:37:00,99.065,99.07,99.06,99.07,17354124.0
2006-01-17 05:38:00,99.07,99.075,99.058,99.06,67415279.0
2006-01-17 05:39:00,99.065,99.07,99.055,99.07,57792717.0
2006-01-17 05:40:00,99.065,99.078,99.065,99.07,227906015.0
2006-01-17 05:41:00,99.08,99.1,99.08,99.1,56574611.0
2006-01-17 05:42:00,99.095,99.13,99.095,99.13,87487945.0
2006-01-17 05:43:00,99.123,99.13,99.115,99.122,37680157.0
2006-01-17 05:44:00,99.125,99.13,99.12,99.13,289455899.0
2006-01-17 05:45:00,99.13,99.13,99.102,99.102,12696442.0
2006-01-17 05:46:00,99.102,99.11,99.098,99.11,62952078.0
2006-01-17 05:47:00,99.11,99.11,99.057,99.095,47001758.0
2006-01-17 05:48:00,99.105,99.105,99.095,99.1,42437958.0
2006-01-17 05:49:00,99.1,99.115,99.1,99.115,95818949.0
2006-01-17 05:50:00,99.115,99.125,99.105,99.125,108556803.0
2006-01-17 05:51:00,99.11,99.125,99.11,99.113,193308410.0
2006-01-17 05:52:00,99.12,99.12,99.11,99.12,34145837.0
2006-01-17 05:53:00,99.11,99.121,99.11,99.12,88081512.0
2006-01-17 05:54:00,99.125,99.125,99.11,99.11,118287115.0
2006-01-17 05:55:00,99.113,99.12,99.108,99.108,74650309.0
2006-01-17 05:56:00,99.11,99.12,99.105,99.113,56373294.0
2006-01-17 05:57:00,99.112,99.12,99.108,99.115,48501881.0
2006-01-17 05:58:00,99.11,99.123,99.11,99.115,76481156.0
2006-01-17 05:59:00,99.113,99.12,99.107,99.115,63205358.0
2006-01-17 06:00:00,99.12,99.13,99.115,99.12,96302024.0
2006-01-17 06:01:00,99.13,99.13,99.125,99.13,103226278.0
2006-01-17 06:02:00,99.125,99.13,99.08,99.12,68400716.0
2006-01-17 06:03:00,99.13,99.135,99.123,99.13,19956025.0
2006-01-17 06:04:00,99.125,99.135,99.117,99.125,45081724.0
2006-01-17 06:05:00,99.125,99.135,99.12,99.125,106499265.0
2006-01-17 06:06:00,99.127,99.135,99.122,99.13,13841157.0
2006-01-17 06:07:00,99.123,99.13,99.12,99.13,12045099.0
2006-01-17 06:08:00,99.125,99.145,99.125,99.145,25744492.0
2006-01-17 06:09:00,99.142,99.155,99.137,99.14,88346539.0
2006-01-17 06:10:00,99.15,99.155,99.137,99.145,9679563.0
2006-01-17 06:11:00,99.145,99.15,99.13,99.14,41239627.0
2006-01-17 06:12:00,99.15,99.161,99.15,99.15,12033083.0
2006-01-17 06:13:00,99.155,99.155,99.124,99.145,16251295.0
2006-01-17 06:14:00,99.145,99.156,99.145,99.155,27587036.0
2006-01-17 06:15:00,99.153,99.16,99.148,99.155,48274715.0
2006-01-17 06:16:00,99.15,99.185,99.15,99.185,166233288.0
2006-01-17 06:17:00,99.185,99.185,99.17,99.17,115321608.0
2006-01-17 06:18:00,99.125,99.17,99.125,99.17,31156133.0
2006-01-17 06:19:00,99.17,99.17,99.16,99.17,58535949.0
2006-01-17 06:20:00,99.162,99.162,99.145,99.145,43343653.0
2006-01-17 06:21:00,99.16,99.16,99.103,99.135,221395633.0
2006-01-17 06:22:00,99.135,99.158,99.135,99.147,141945269.0
2006-01-17 06:23:00,99.16,99.165,99.15,99.15,206572903.0
2006-01-17 06:24:00,99.16,99.165,99.155,99.155,11774392.0
2006-01-17 06:25:00,99.153,99.16,99.115,99.152,31755764.0
2006-01-17 06:26:00,99.16,99.178,99.159,99.165,197699695.0
2006-01-17 06:27:00,99.165,99.182,99.165,99.17,90810543.0
2006-01-17 06:28:00,99.175,99.175,99.16,99.16,161911463.0
2006-01-17 06:29:00,99.165,99.168,99.15,99.15,13783258.0
2006-01-17 06:30:00,99.155,99.175,99.153,99.165,81614090.0
2006-01-17 06:31:00,99.155,99.155,99.135,99.135,26375669.0
2006-01-17 06:32:00,99.135,99.156,99.135,99.14,110486677.0
2006-01-17 06:33:00,99.15,99.184,99.13,99.13,25251200.0
2006-01-17 06:34:00,99.16,99.16,99.152,99.155,25546686.0
2006-01-17 06:35:00,99.15,99.165,99.148,99.16,162001475.0
2006-01-17 06:36:00,99.165,99.165,99.15,99.153,104658189.0
2006-01-17 06:37:00,99.153,99.165,99.153,99.165,25356660.0
2006-01-17 06:38:00,99.16,99.165,99.15,99.153,93617103.0
2006-01-17 06:39:00,99.16,99.172,99.159,99.165,110019511.0
2006-01-17 06:40:00,99.16,99.165,99.125,99.163,86550155.0
2006-01-17 06:41:00,99.17,99.17,99.157,99.16,268581798.0
2006-01-17 06:42:00,99.158,99.17,99.158,99.165,32919232.0
2006-01-17 06:43:00,99.17,99.175,99.16,99.165,129888840.0
2006-01-17 06:44:00,99.165,99.17,99.165,99.167,59896754.0
2006-01-17 06:45:00,99.17,99.17,99.155,99.17,202651766.0
2006-01-17 06:46:00,99.165,99.175,99.154,99.155,45984187.0
2006-01-17 06:47:00,99.15,99.16,99.15,99.155,190367486.0
2006-01-17 06:48:00,99.165,99.17,99.16,99.17,72472087.0
2006-01-17 06:49:00,99.17,99.17,99.16,99.167,59908598.0
2006-01-17 06:50:00,99.125,99.18,99.125,99.18,55949469.0
2006-01-17 06:51:00,99.18,99.185,99.17,99.17,57961356.0
2006-01-17 06:52:00,99.185,99.185,99.167,99.173,38251881.0
2006-01-17 06:53:00,99.135,99.185,99.135,99.185,34254499.0
2006-01-17 06:54:00,99.172,99.18,99.168,99.168,112554063.0
2006-01-17 06:55:00,99.175,99.18,99.17,99.175,62975249.0
2006-01-17 06:56:00,99.175,99.18,99.17,99.17,105887495.0
2006-01-17 06:57:00,99.17,99.18,99.17,99.173,44421493.0
2006-01-17 06:58:00,99.173,99.18,99.17,99.175,38101177.0
2006-01-17 06:59:00,99.175,99.18,99.17,99.17,35105444.0
2006-01-17 07:00:00,99.18,99.18,99.17,99.18,84055016.0
2006-01-17 07:01:00,99.177,99.2,99.177,99.2,69094112.0
2006-01-17 07:02:00,99.2,99.219,99.182,99.207,72101171.0
2006-01-17 07:03:00,99.205,99.215,99.197,99.202,28170471.0
2006-01-17 07:04:00,99.198,99.22,99.198,99.22,35888150.0
2006-01-17 07:05:00,99.21,99.225,99.205,99.225,93700246.0
2006-01-17 07:06:00,99.225,99.225,99.21,99.21,19918179.0
2006-01-17 07:07:00,99.21,99.21,99.195,99.2,66369762.0
2006-01-17 07:08:00,99.21,99.21,99.185,99.195,99521684.0
2006-01-17 07:09:00,99.195,99.2,99.19,99.192,92157639.0
2006-01-17 07:10:00,99.2,99.2,99.19,99.195,113993124.0
2006-01-17 07:11:00,99.2,99.215,99.198,99.215,93681878.0
2006-01-17 07:12:00,99.22,99.22,99.205,99.215,23283152.0
2006-01-17 07:13:00,99.21,99.21,99.2,99.2,68284380.0
2006-01-17 07:14:00,99.205,99.205,99.19,99.198,34087682.0
2006-01-17 07:15:00,99.2,99.2,99.145,99.188,18675583.0
2006-01-17 07:16:00,99.195,99.196,99.186,99.188,282216677.0
2006-01-17 07:17:00,99.183,99.19,99.183,99.185,54160518.0
2006-01-17 07:18:00,99.182,99.225,99.182,99.225,63880435.0
2006-01-17 07:19:00,99.215,99.225,99.21,99.21,11043532.0
2006-01-17 07:20:00,99.21,99.22,99.205,99.22,307730299.0
2006-01-17 07:21:00,99.215,99.22,99.215,99.215,27700853.0
2006-01-17 07:22:00,99.215,99.22,99.21,99.22,69764411.0
2006-01-17 07:23:00,99.215,99.215,99.2,99.2,48324023.0
2006-01-17 07:24:00,99.21,99.228,99.21,99.22,42558568.0
2006-01-17 07:25:00,99.225,99.23,99.212,99.23,166045270.0
2006-01-17 07:26:00,99.223,99.235,99.223,99.23,193433010.0
2006-01-17 07:27:00,99.223,99.237,99.21,99.21,54907521.0
2006-01-17 07:28:00,99.213,99.22,99.213,99.215,9277972.0
2006-01-17 07:29:00,99.215,99.22,99.213,99.215,19953630.0
2006-01-17 07:30:00,99.225,99.225,99.21,99.22,28237214.0
2006-01-17 07:31:00,99.215,99.225,99.21,99.225,21555148.0
2006-01-17 07:32:00,99.21,99.225,99.21,99.225,136605394.0
2006-01-17 07:33:00,99.215,99.225,99.212,99.225,31339767.0
2006-01-17 07:34:00,99.22,99.26,99.22,99.255,81530752.0
2006-01-17 07:35:00,99.25,99.25,99.235,99.237,54483682.0
2006-01-17 07:36:00,99.245,99.245,99.227,99.227,66255057.0
2006-01-17 07:37:00,99.235,99.235,99.215,99.215,168903480.0
2006-01-17 07:38:00,99.22,99.235,99.219,99.235,17987339.0
2006-01-17 07:39:00,99.24,99.24,99.23,99.24,113902228.0
2006-01-17 07:40:00,99.235,99.235,99.22,99.22,102863139.0
2006-01-17 07:41:00,99.23,99.251,99.23,99.242,36566810.0
2006-01-17 07:42:00,99.24,99.243,99.23,99.23,25476249.0
2006-01-17 07:43:00,99.225,99.24,99.225,99.225,14316066.0
2006-01-17 07:44:00,99.225,99.225,99.207,99.225,12128655.0
2006-01-17 07:45:00,99.223,99.25,99.22,99.232,52326247.0
2006-01-17 07:46:00,99.235,99.25,99.229,99.25,46067704.0
2006-01-17 07:47:00,99.25,99.265,99.237,99.245,15497155.0
2006-01-17 07:48:00,99.25,99.275,99.235,99.235,149139767.0
2006-01-17 07:49:00,99.25,99.265,99.218,99.265,85306628.0
2006-01-17 07:50:00,99.265,99.28,99.243,99.28,31321889.0
2006-01-17 07:51:00,99.268,99.295,99.267,99.275,57363670.0
2006-01-17 07:52:00,99.275,99.312,99.235,99.235,2698521.0
2006-01-17 07:53:00,99.29,99.29,99.275,99.28,17210054.0
2006-01-17 07:54:00,99.25,99.3,99.25,99.295,69081436.0
2006-01-17 07:55:00,99.28,99.293,99.28,99.29,16084054.0
2006-01-17 07:56:00,99.285,99.293,99.28,99.28,65757828.0
2006-01-17 07:57:00,99.273,99.296,99.267,99.267,52539603.0
2006-01-17 07:58:00,99.275,99.291,99.275,99.285,48852332.0
2006-01-17 07:59:00,99.285,99.286,99.265,99.275,40131143.0
2006-01-17 08:00:00,99.275,99.285,99.27,99.27,82094667.0
2006-01-17 08:01:00,99.285,99.285,99.27,99.27,269366898.0
2006-01-17 08:02:00,99.275,99.28,99.268,99.28,33036119.0
2006-01-17 08:03:00,99.28,99.28,99.22,99.26,53629368.0
2006-01-17 08:04:00,99.257,99.27,99.257,99.265,31289959.0
2006-01-17 08:05:00,99.265,99.27,99.265,99.27,499499102.0
2006-01-17 08:06:00,99.268,99.29,99.262,99.28,28652337.0
2006-01-17 08:07:00,99.275,99.29,99.272,99.283,77983598.0
2006-01-17 08:08:00,99.285,99.29,99.277,99.29,92549105.0
2006-01-17 08:09:00,99.285,99.29,99.28,99.29,20570450.0
2006-01-17 08:10:00,99.29,99.297,99.286,99.29,41358907.0
2006-01-17 08:11:00,99.29,99.29,99.28,99.282,16459781.0
2006-01-17 08:12:00,99.287,99.3,99.285,99.285,20981494.0
2006-01-17 08:13:00,99.29,99.29,99.269,99.27,33063250.0
2006-01-17 08:14:00,99.27,99.275,99.26,99.26,57582397.0
2006-01-17 08:15:00,99.267,99.27,99.26,99.26,62519823.0
2006-01-17 08:16:00,99.265,99.27,99.26,99.265,21749686.0
2006-01-17 08:17:00,99.265,99.268,99.253,99.26,139316290.0
2006-01-17 08:18:00,99.252,99.252,99.227,99.227,211164747.0
2006-01-17 08:19:00,99.243,99.255,99.235,99.24,70996926.0
2006-01-17 08:20:00,99.245,99.245,99.195,99.195,61451153.0
2006-01-17 08:21:00,99.195,99.217,99.18,99.18,75553213.0
2006-01-17 08:22:00,99.19,99.2,99.15,99.19,32412218.0
2006-01-17 08:23:00,99.185,99.19,99.182,99.182,35223107.0
2006-01-17 08:24:00,99.185,99.19,99.18,99.185,541169091.0
2006-01-17 08:25:00,99.185,99.198,99.18,99.19,20094040.0
2006-01-17 08:26:00,99.2,99.206,99.192,99.205,11582751.0
2006-01-17 08:27:00,99.205,99.215,99.203,99.215,16196231.0
2006-01-17 08:28:00,99.2,99.219,99.2,99.203,24880461.0
2006-01-17 08:29:00,99.203,99.203,99.155,99.155,41994648.0
2006-01-17 08:30:00,99.155,99.18,99.14,99.16,38853229.0
2006-01-17 08:31:00,99.175,99.175,99.16,99.16,172689881.0
2006-01-17 08:32:00,99.17,99.183,99.14,99.182,135615776.0
2006-01-17 08:33:00,99.185,99.195,99.175,99.195,11731234.0
2006-01-17 08:34:00,99.185,99.192,99.18,99.18,228169782.0
2006-01-17 08:35:00,99.19,99.205,99.182,99.182,10663543.0
2006-01-17 08:36:00,99.19,99.195,99.175,99.175,245331221.0
2006-01-17 08:37:00,99.17,99.171,99.145,99.145,11890046.0
2006-01-17 08:38:00,99.14,99.155,99.135,99.14,128033855.0
2006-01-17 08:39:00,99.14,99.14,99.124,99.13,22051817.0
2006-01-17 08:40:00,99.115,99.135,99.115,99.127,149498303.0
2006-01-17 08:41:00,99.13,99.14,99.125,99.137,191580234.0
2006-01-17 08:42:00,99.14,99.161,99.139,99.155,24647004.0
2006-01-17 08:43:00,99.155,99.19,99.155,99.19,31800520.0
2006-01-17 08:44:00,99.185,99.22,99.185,99.185,21913419.0
2006-01-17 08:45:00,99.195,99.205,99.195,99.205,30388023.0
2006-01-17 08:46:00,99.21,99.21,99.16,99.188,50678985.0
2006-01-17 08:47:00,99.195,99.195,99.127,99.127,15862393.0
2006-01-17 08:48:00,99.135,99.135,99.105,99.13,116523619.0
2006-01-17 08:49:00,99.13,99.13,99.105,99.105,101740445.0
2006-01-17 08:50:00,99.11,99.13,99.11,99.125,46446675.0
2006-01-17 08:51:00,99.125,99.157,99.109,99.125,40251312.0
2006-01-17 08:52:00,99.125,99.125,99.088,99.105,56679305.0
2006-01-17 08:53:00,99.11,99.135,99.11,99.135,61404079.0
2006-01-17 08:54:00,99.125,99.137,99.11,99.11,186752251.0
2006-01-17 08:55:00,99.113,99.133,99.113,99.12,22296462.0
2006-01-17 08:56:00,99.115,99.138,99.114,99.125,156863666.0
2006-01-17 08:57:00,99.125,99.2,99.125,99.2,112418319.0
2006-01-17 08:58:00,99.205,99.25,99.202,99.202,31344283.0
2006-01-17 08:59:00,99.205,99.205,99.16,99.165,36512861.0
2006-01-17 09:00:00,99.175,99.225,99.175,99.22,81799956.0
2006-01-17 09:01:00,99.22,99.22,99.195,99.218,216005870.0
2006-01-17 09:02:00,99.213,99.22,99.21,99.22,20757050.0
2006-01-17 09:03:00,99.212,99.222,99.193,99.193,32840751.0
2006-01-17 09:04:00,99.2,99.2,99.183,99.19,437545849.0
2006-01-17 09:05:00,99.18,99.22,99.175,99.22,261355451.0
2006-01-17 09:06:00,99.21,99.215,99.2,99.215,18108649.0
2006-01-17 09:07:00,99.22,99.22,99.19,99.19,273173925.0
2006-01-17 09:08:00,99.185,99.195,99.183,99.185,25631261.0
2006-01-17 09:09:00,99.18,99.18,99.15,99.15,58890156.0
2006-01-17 09:10:00,99.15,99.17,99.149,99.17,55120556.0
2006-01-17 09:11:00,99.163,99.17,99.14,99.14,17366615.0
2006-01-17 09:12:00,99.16,99.17,99.157,99.165,62492985.0
2006-01-17 09:13:00,99.163,99.176,99.163,99.175,7649260.0
2006-01-17 09:14:00,99.18,99.19,99.165,99.165,145338826.0
2006-01-17 09:15:00,99.155,99.175,99.14,99.175,346932224.0
2006-01-17 09:16:00,99.167,99.18,99.16,99.18,25518707.0
2006-01-17 09:17:00,99.17,99.18,99.17,99.17,23488056.0
2006-01-17 09:18:00,99.175,99.175,99.13,99.13,86677948.0
2006-01-17 09:19:00,99.123,99.123,99.06,99.09,83528540.0
2006-01-17 09:20:00,99.087,99.1,99.038,99.07,87279349.0
2006-01-17 09:21:00,99.075,99.075,99.03,99.045,29695262.0
2006-01-17 09:22:00,99.045,99.08,99.045,99.063,22302939.0
2006-01-17 09:23:00,99.07,99.082,99.07,99.073,88427885.0
2006-01-17 09:24:00,99.072,99.095,99.067,99.07,27851361.0
2006-01-17 09:25:00,99.058,99.09,99.033,99.09,58782011.0
2006-01-17 09:26:00,99.09,99.09,99.06,99.06,41146074.0
2006-01-17 09:27:00,99.065,99.065,99.005,99.005,169045906.0
2006-01-17 09:28:00,98.995,99.014,98.995,99.0,74238827.0
2006-01-17 09:29:00,98.955,99.01,98.955,99.0,288131154.0
2006-01-17 09:30:00,99.01,99.028,99.01,99.023,62968199.0
2006-01-17 09:31:00,99.022,99.06,99.022,99.06,38309486.0
2006-01-17 09:32:00,99.057,99.057,99.01,99.01,100408447.0
2006-01-17 09:33:00,99.012,99.012,98.943,98.943,133654146.0
2006-01-17 09:34:00,98.945,98.98,98.875,98.875,54539354.0
2006-01-17 09:35:00,98.922,98.977,98.922,98.977,139118806.0
2006-01-17 09:36:00,98.972,99.01,98.96,99.01,43603835.0
2006-01-17 09:37:00,99.01,99.017,98.979,99.017,56186512.0
2006-01-17 09:38:00,99.03,99.048,99.0,99.0,36773307.0
2006-01-17 09:39:00,98.995,98.996,98.98,98.98,36964937.0
2006-01-17 09:40:00,98.965,99.02,98.965,99.01,74344471.0
2006-01-17 09:41:00,99.0,99.03,99.0,99.025,132537899.0
2006-01-17 09:42:00,99.03,99.045,99.018,99.02,11777776.0
2006-01-17 09:43:00,99.01,99.026,99.01,99.02,34296577.0
2006-01-17 09:44:00,99.01,99.088,99.01,99.088,172565677.0
2006-01-17 09:45:00,99.087,99.09,99.08,99.083,18797846.0
2006-01-17 09:46:00,99.087,99.16,99.087,99.16,68438576.0
2006-01-17 09:47:00,99.15,99.157,99.125,99.133,37438387.0
2006-01-17 09:48:00,99.13,99.153,99.13,99.147,115583526.0
2006-01-17 09:49:00,99.143,99.143,99.113,99.133,117142353.0
2006-01-17 09:50:00,99.133,99.143,99.132,99.133,211276249.0
2006-01-17 09:51:00,99.133,99.133,99.115,99.133,43967158.0
2006-01-17 09:52:00,99.135,99.135,99.09,99.09,77494688.0
2006-01-17 09:53:00,99.09,99.118,99.09,99.118,47600349.0
2006-01-17 09:54:00,99.12,99.12,99.083,99.12,60833254.0
2006-01-17 09:55:00,99.12,99.13,99.095,99.095,11946538.0
2006-01-17 09:56:00,99.095,99.095,99.07,99.07,435206244.0
2006-01-17 09:57:00,99.07,99.07,99.06,99.06,4300824.0
2006-01-17 09:58:00,99.067,99.075,99.043,99.043,53365916.0
2006-01-17 09:59:00,99.04,99.065,98.999,99.053,78390820.0
2006-01-17 10:00:00,99.053,99.053,99.04,99.05,94507079.0
2006-01-17 10:01:00,99.05,99.076,99.043,99.043,12183785.0
2006-01-17 10:02:00,99.05,99.057,99.028,99.028,19239889.0
2006-01-17 10:03:00,99.03,99.05,99.03,99.05,128354994.0
2006-01-17 10:04:00,99.045,99.06,99.037,99.042,66195158.0
2006-01-17 10:05:00,99.047,99.047,98.992,99.03,56189932.0
2006-01-17 10:06:00,99.03,99.041,99.02,99.02,50963695.0
2006-01-17 10:07:00,99.03,99.03,99.009,99.02,43899381.0
2006-01-17 10:08:00,99.01,99.055,99.0,99.055,36048348.0
2006-01-17 10:09:00,99.055,99.06,99.048,99.06,46445654.0
2006-01-17 10:10:00,99.055,99.075,99.055,99.063,22984094.0
2006-01-17 10:11:00,99.07,99.083,99.07,99.078,12860356.0
2006-01-17 10:12:00,99.08,99.105,99.08,99.105,223883452.0
2006-01-17 10:13:00,99.1,99.119,99.062,99.092,119135357.0
2006-01-17 10:14:00,99.085,99.11,99.085,99.1,61107531.0
2006-01-17 10:15:00,99.095,99.102,99.085,99.085,23586241.0
2006-01-17 10:16:00,99.08,99.09,99.075,99.088,9425573.0
2006-01-17 10:17:00,99.085,99.09,99.082,99.087,91420090.0
2006-01-17 10:18:00,99.07,99.1,99.07,99.09,28661070.0
2006-01-17 10:19:00,99.085,99.097,99.084,99.09,53071971.0
2006-01-17 10:20:00,99.085,99.105,99.085,99.095,94316125.0
2006-01-17 10:21:00,99.105,99.105,99.045,99.1,5816603.0
2006-01-17 10:22:00,99.093,99.115,99.093,99.115,75156417.0
2006-01-17 10:23:00,99.113,99.118,99.093,99.093,77255021.0
2006-01-17 10:24:00,99.1,99.125,99.073,99.125,59477329.0
2006-01-17 10:25:00,99.125,99.14,99.117,99.117,39564825.0
2006-01-17 10:26:00,99.123,99.123,99.08,99.095,43397634.0
2006-01-17 10:27:00,99.095,99.118,99.09,99.115,40411509.0
2006-01-17 10:28:00,99.12,99.12,99.075,99.085,64072228.0
2006-01-17 10:29:00,99.085,99.12,99.085,99.09,10527412.0
2006-01-17 10:30:00,99.075,99.115,99.039,99.11,80213360.0
2006-01-17 10:31:00,99.103,99.105,99.092,99.105,63973309.0
2006-01-17 10:32:00,99.1,99.125,99.1,99.125,30841204.0
2006-01-17 10:33:00,99.125,99.125,99.115,99.12,342246281.0
2006-01-17 10:34:00,99.12,99.128,99.117,99.123,110775117.0
2006-01-17 10:35:00,99.13,99.14,99.125,99.14,18470628.0
2006-01-17 10:36:00,99.133,99.155,99.133,99.155,90028496.0
2006-01-17 10:37:00,99.145,99.145,99.12,99.12,12683826.0
2006-01-17 10:38:00,99.13,99.142,99.125,99.14,56095623.0
2006-01-17 10:39:00,99.14,99.14,99.119,99.122,15314676.0
2006-01-17 10:40:00,99.13,99.138,99.11,99.135,90348936.0
2006-01-17 10:41:00,99.145,99.145,99.13,99.133,227842096.0
2006-01-17 10:42:00,99.085,99.14,99.085,99.133,203649721.0
2006-01-17 10:43:00,99.128,99.145,99.128,99.14,52049104.0
2006-01-17 10:44:00,99.135,99.169,99.135,99.145,119324575.0
2006-01-17 10:45:00,99.14,99.16,99.14,99.16,14527242.0
2006-01-17 10:46:00,99.152,99.172,99.145,99.145,38768500.0
2006-01-17 10:47:00,99.153,99.167,99.108,99.165,66114138.0
2006-01-17 10:48:00,99.17,99.17,99.155,99.16,25419763.0
2006-01-17 10:49:00,99.16,99.175,99.16,99.175,21966079.0
2006-01-17 10:50:00,99.18,99.18,99.14,99.14,75758899.0
2006-01-17 10:51:00,99.14,99.145,99.133,99.145,31596867.0
2006-01-17 10:52:00,99.14,99.151,99.099,99.14,7661144.0
2006-01-17 10:53:00,99.13,99.14,99.125,99.14,69627982.0
2006-01-17 10:54:00,99.14,99.147,99.115,99.115,26421619.0
2006-01-17 10:55:00,99.13,99.135,99.118,99.135,137679881.0
2006-01-17 10:56:00,99.125,99.135,99.117,99.12,75347313.0
2006-01-17 10:57:00,99.123,99.145,99.122,99.145,113749624.0
2006-01-17 10:58:00,99.14,99.149,99.133,99.135,329710085.0
2006-01-17 10:59:00,99.132,99.15,99.132,99.15,154651379.0
2006-01-17 11:00:00,99.148,99.148,99.137,99.142,24838259.0
2006-01-17 11:01:00,99.15,99.168,99.15,99.168,101973409.0
2006-01-17 11:02:00,99.177,99.177,99.135,99.135,15664255.0
2006-01-17 11:03:00,99.127,99.15,99.126,99.14,7641008.0
2006-01-17 11:04:00,99.135,99.14,99.115,99.115,30758013.0
2006-01-17 11:05:00,99.115,99.128,99.115,99.125,20125887.0
2006-01-17 11:06:00,99.135,99.154,99.133,99.133,111852281.0
2006-01-17 11:07:00,99.145,99.195,99.145,99.19,145480416.0
2006-01-17 11:08:00,99.185,99.2,99.165,99.165,24543270.0
2006-01-17 11:09:00,99.167,99.175,99.16,99.165,324923260.0
2006-01-17 11:10:00,99.16,99.175,99.157,99.157,234189037.0
2006-01-17 11:11:00,99.17,99.17,99.16,99.165,12364002.0
2006-01-17 11:12:00,99.165,99.185,99.165,99.18,72525691.0
2006-01-17 11:13:00,99.175,99.175,99.132,99.15,192990110.0
2006-01-17 11:14:00,99.15,99.17,99.15,99.17,58602952.0
2006-01-17 11:15:00,99.165,99.166,99.147,99.15,78472555.0
2006-01-17 11:16:00,99.15,99.185,99.15,99.185,35363877.0
2006-01-17 11:17:00,99.183,99.193,99.171,99.175,40211963.0
2006-01-17 11:18:00,99.185,99.185,99.135,99.155,82691142.0
2006-01-17 11:19:00,99.147,99.167,99.144,99.157,189627796.0
2006-01-17 11:20:00,99.16,99.165,99.15,99.15,132665674.0
2006-01-17 11:21:00,99.15,99.18,99.15,99.18,116626382.0
2006-01-17 11:22:00,99.173,99.189,99.157,99.157,102830196.0
2006-01-17 11:23:00,99.158,99.2,99.158,99.2,20199407.0
2006-01-17 11:24:00,99.2,99.2,99.173,99.173,94762193.0
2006-01-17 11:25:00,99.16,99.183,99.16,99.175,59162058.0
2006-01-17 11:26:00,99.173,99.205,99.165,99.195,102751825.0
2006-01-17 11:27:00,99.19,99.208,99.185,99.185,70680699.0
2006-01-17 11:28:00,99.19,99.212,99.19,99.205,148596318.0
2006-01-17 11:29:00,99.21,99.21,99.183,99.183,148563795.0
2006-01-17 11:30:00,99.185,99.22,99.18,99.205,88116827.0
2006-01-17 11:31:00,99.205,99.23,99.205,99.205,129272128.0
2006-01-17 11:32:00,99.2,99.2,99.19,99.19,108129145.0
2006-01-17 11:33:00,99.2,99.2,99.145,99.167,153592827.0
2006-01-17 11:34:00,99.16,99.168,99.16,99.16,16225170.0
2006-01-17 11:35:00,99.16,99.174,99.16,99.165,13530357.0
2006-01-17 11:36:00,99.168,99.18,99.161,99.18,289688603.0
2006-01-17 11:37:00,99.185,99.203,99.18,99.18,45462901.0
2006-01-17 11:38:00,99.185,99.196,99.177,99.177,252794751.0
2006-01-17 11:39:00,99.185,99.2,99.182,99.2,19699885.0
2006-01-17 11:40:00,99.205,99.209,99.195,99.205,25611745.0
2006-01-17 11:41:00,99.203,99.245,99.203,99.245,66412861.0
2006-01-17 11:42:00,99.235,99.241,99.22,99.22,373628030.0
2006-01-17 11:43:00,99.225,99.255,99.225,99.235,24276109.0
2006-01-17 11:44:00,99.238,99.248,99.21,99.235,44896587.0
2006-01-17 11:45:00,99.24,99.24,99.185,99.23,16964463.0
2006-01-17 11:46:00,99.217,99.228,99.217,99.22,81757729.0
2006-01-17 11:47:00,99.22,99.245,99.22,99.245,103057192.0
2006-01-17 11:48:00,99.245,99.285,99.245,99.265,17476605.0
2006-01-17 11:49:00,99.27,99.27,99.238,99.245,404296333.0
2006-01-17 11:50:00,99.238,99.3,99.238,99.3,7544620.0
2006-01-17 11:51:00,99.293,99.302,99.285,99.285,31889149.0
2006-01-17 11:52:00,99.295,99.295,99.28,99.28,43697451.0
2006-01-17 11:53:00,99.267,99.272,99.24,99.24,104330707.0
2006-01-17 11:54:00,99.245,99.28,99.245,99.27,14335641.0
2006-01-17 11:55:00,99.265,99.272,99.235,99.235,160709738.0
2006-01-17 11:56:00,99.24,99.255,99.23,99.255,40903934.0
2006-01-17 11:57:00,99.253,99.258,99.21,99.21,260535425.0
2006-01-17 11:58:00,99.212,99.225,99.21,99.21,41664039.0
2006-01-17 11:59:00,99.215,99.215,99.181,99.2,11018800.0
2006-01-17 12:00:00,99.193,99.193,99.162,99.183,9070834.0
2006-01-17 12:01:00,99.187,99.24,99.187,99.24,63915967.0
2006-01-17 12:02:00,99.235,99.235,99.22,99.22,72928157.0
2006-01-17 12:03:00,99.215,99.245,99.205,99.235,33745093.0
2006-01-17 12:04:00,99.24,99.265,99.24,99.25,69460731.0
2006-01-17 12:05:00,99.255,99.315,99.255,99.305,116593578.0
2006-01-17 12:06:00,99.31,99.31,99.3,99.3,108022924.0
2006-01-17 12:07:00,99.303,99.31,99.29,99.29,529156641.0
2006-01-17 12:08:00,99.305,99.31,99.28,99.28,44702762.0
2006-01-17 12:09:00,99.28,99.28,99.262,99.265,70750155.0
2006-01-17 12:10:00,99.26,99.26,99.23,99.23,51728146.0
2006-01-17 12:11:00,99.23,99.237,99.228,99.235,20265916.0
2006-01-17 12:12:00,99.243,99.275,99.239,99.25,57241456.0
2006-01-17 12:13:00,99.24,99.258,99.24,99.255,242698927.0
2006-01-17 12:14:00,99.26,99.26,99.2,99.215,49995989.0
2006-01-17 12:15:00,99.217,99.23,99.21,99.23,48762828.0
2006-01-17 12:16:00,99.24,99.25,99.235,99.235,22012948.0
2006-01-17 12:17:00,99.215,99.242,99.215,99.242,62784982.0
2006-01-17 12:18:00,99.255,99.255,99.223,99.23,3604354.0
2006-01-17 12:19:00,99.225,99.243,99.223,99.223,21479791.0
2006-01-17 12:20:00,99.23,99.24,99.18,99.235,2421663.0
2006-01-17 12:21:00,99.23,99.23,99.203,99.205,45872881.0
2006-01-17 12:22:00,99.21,99.218,99.205,99.215,2122775.0
2006-01-17 12:23:00,99.22,99.22,99.208,99.208,60470620.0
2006-01-17 12:24:00,99.205,99.227,99.205,99.225,356568866.0
2006-01-17 12:25:00,99.23,99.23,99.18,99.18,30660448.0
2006-01-17 12:26:00,99.21,99.21,99.194,99.203,14891945.0
2006-01-17 12:27:00,99.198,99.22,99.165,99.165,174344096.0
2006-01-17 12:28:00,99.17,99.183,99.17,99.173,99786691.0
2006-01-17 12:29:00,99.173,99.197,99.173,99.195,93565816.0
2006-01-17 12:30:00,99.187,99.215,99.185,99.205,69420624.0
2006-01-17 12:31:00,99.21,99.22,99.21,99.215,45255238.0
2006-01-17 12:32:00,99.2,99.23,99.2,99.23,21632769.0
2006-01-17 12:33:00,99.235,99.235,99.207,99.23,58916286.0
2006-01-17 12:34:00,99.223,99.227,99.213,99.225,76361070.0
2006-01-17 12:35:00,99.22,99.231,99.215,99.215,56336379.0
2006-01-17 12:36:00,99.217,99.241,99.217,99.22,60503808.0
2006-01-17 12:37:00,99.217,99.223,99.193,99.195,9814722.0
2006-01-17 12:38:00,99.205,99.21,99.18,99.18,12042161.0
2006-01-17 12:39:00,99.185,99.185,99.16,99.182,106142067.0
2006-01-17 12:40:00,99.19,99.2,99.188,99.19,4524050.0
2006-01-17 12:41:00,99.19,99.192,99.17,99.17,51290474.0
2006-01-17 12:42:00,99.167,99.168,99.155,99.157,33664639.0
2006-01-17 12:43:00,99.16,99.16,99.145,99.15,51398057.0
2006-01-17 12:44:00,99.145,99.15,99.14,99.14,55163682.0
2006-01-17 12:45:00,99.15,99.165,99.15,99.155,52780785.0
2006-01-17 12:46:00,99.165,99.18,99.16,99.16,9319104.0
2006-01-17 12:47:00,99.157,99.157,99.135,99.155,6984676.0
2006-01-17 12:48:00,99.16,99.173,99.158,99.16,173658751.0
2006-01-17 12:49:00,99.145,99.175,99.145,99.165,87549160.0
2006-01-17 12:50:00,99.163,99.18,99.163,99.17,22778217.0
2006-01-17 12:51:00,99.175,99.19,99.175,99.19,55740859.0
2006-01-17 12:52:00,99.185,99.186,99.17,99.175,25696450.0
2006-01-17 12:53:00,99.185,99.185,99.16,99.16,15026275.0
2006-01-17 12:54:00,99.165,99.185,99.158,99.185,30382544.0
2006-01-17 12:55:00,99.175,99.21,99.175,99.21,119026880.0
2006-01-17 12:56:00,99.208,99.225,99.208,99.21,229341906.0
2006-01-17 12:57:00,99.2,99.225,99.164,99.225,23854724.0
2006-01-17 12:58:00,99.23,99.23,99.207,99.215,118288041.0
2006-01-17 12:59:00,99.22,99.22,99.195,99.195,23874487.0
2006-01-17 13:00:00,99.198,99.216,99.198,99.215,71728976.0
2006-01-17 13:01:00,99.212,99.231,99.212,99.22,98566459.0
2006-01-17 13:02:00,99.225,99.265,99.225,99.26,102413124.0
2006-01-17 13:03:00,99.253,99.27,99.251,99.255,186348111.0
2006-01-17 13:04:00,99.255,99.27,99.251,99.265,241154552.0
2006-01-17 13:05:00,99.265,99.283,99.265,99.27,235755421.0
2006-01-17 13:06:00,99.273,99.281,99.263,99.265,33840794.0
2006-01-17 13:07:00,99.265,99.285,99.255,99.275,25746143.0
2006-01-17 13:08:00,99.275,99.29,99.273,99.285,105807706.0
2006-01-17 13:09:00,99.285,99.285,99.234,99.27,149648607.0
2006-01-17 13:10:00,99.26,99.284,99.223,99.225,43572943.0
2006-01-17 13:11:00,99.263,99.28,99.256,99.26,53673967.0
2006-01-17 13:12:00,99.257,99.275,99.257,99.275,18040945.0
2006-01-17 13:13:00,99.275,99.315,99.27,99.29,11362251.0
2006-01-17 13:14:00,99.292,99.3,99.29,99.3,34819779.0
2006-01-17 13:15:00,99.315,99.324,99.28,99.293,38910037.0
2006-01-17 13:16:00,99.295,99.34,99.295,99.325,87354021.0
2006-01-17 13:17:00,99.325,99.37,99.305,99.345,37262596.0
2006-01-17 13:18:00,99.345,99.345,99.31,99.31,113766629.0
2006-01-17 13:19:00,99.31,99.327,99.31,99.325,128163445.0
2006-01-17 13:20:00,99.32,99.332,99.31,99.31,109851686.0
2006-01-17 13:21:00,99.31,99.31,99.29,99.297,217558991.0
2006-01-17 13:22:00,99.3,99.319,99.299,99.313,62700848.0
2006-01-17 13:23:00,99.325,99.325,99.293,99.295,12288953.0
2006-01-17 13:24:00,99.3,99.315,99.3,99.305,217149184.0
2006-01-17 13:25:00,99.3,99.31,99.293,99.308,33293185.0
2006-01-17 13:26:00,99.305,99.315,99.295,99.315,14384051.0
2006-01-17 13:27:00,99.307,99.32,99.29,99.32,121426305.0
2006-01-17 13:28:00,99.325,99.335,99.325,99.335,66033751.0
2006-01-17 13:29:00,99.34,99.353,99.34,99.348,38496761.0
2006-01-17 13:30:00,99.36,99.36,99.329,99.335,130250462.0
2006-01-17 13:31:00,99.328,99.36,99.327,99.36,11193326.0
2006-01-17 13:32:00,99.36,99.365,99.348,99.355,11420650.0
2006-01-17 13:33:00,99.355,99.383,99.355,99.383,12695565.0
2006-01-17 13:34:00,99.385,99.386,99.369,99.37,228880433.0
2006-01-17 13:35:00,99.37,99.39,99.37,99.375,21036666.0
2006-01-17 13:36:00,99.375,99.38,99.368,99.38,323407580.0
2006-01-17 13:37:00,99.375,99.395,99.375,99.395,42427808.0
2006-01-17 13:38:00,99.4,99.4,99.383,99.4,8945921.0
2006-01-17 13:39:00,99.39,99.4,99.38,99.4,77517799.0
2006-01-17 13:40:00,99.393,99.445,99.382,99.4,115805778.0
2006-01-17 13:41:00,99.4,99.43,99.358,99.42,28825072.0
2006-01-17 13:42:00,99.413,99.442,99.393,99.403,20205300.0
2006-01-17 13:43:00,99.403,99.425,99.383,99.383,32382724.0
2006-01-17 13:44:00,99.385,99.427,99.365,99.375,67321464.0
2006-01-17 13:45:00,99.42,99.42,99.37,99.37,31554660.0
2006-01-17 13:46:00,99.375,99.412,99.375,99.412,130178249.0
2006-01-17 13:47:00,99.39,99.418,99.39,99.4,432550015.0
2006-01-17 13:48:00,99.4,99.407,99.38,99.38,129531859.0
2006-01-17 13:49:00,99.382,99.396,99.38,99.38,38591715.0
2006-01-17 13:50:00,99.39,99.41,99.385,99.41,92634211.0
2006-01-17 13:51:00,99.415,99.425,99.38,99.38,125241047.0
2006-01-17 13:52:00,99.385,99.4,99.378,99.38,28447179.0
2006-01-17 13:53:00,99.37,99.392,99.37,99.382,24284730.0
2006-01-17 13:54:00,99.385,99.385,99.352,99.352,130251172.0
2006-01-17 13:55:00,99.36,99.373,99.355,99.355,26386502.0
2006-01-17 13:56:00,99.348,99.364,99.348,99.355,16208799.0
2006-01-17 13:57:00,99.36,99.36,99.34,99.345,67311430.0
2006-01-17 13:58:00,99.345,99.355,99.33,99.33,48253700.0
2006-01-17 13:59:00,99.32,99.327,99.31,99.325,170319235.0
2006-01-17 14:00:00,99.32,99.36,99.305,99.36,17149259.0
2006-01-17 14:01:00,99.358,99.37,99.357,99.37,59885205.0
2006-01-17 14:02:00,99.36,99.385,99.345,99.367,46715345.0
2006-01-17 14:03:00,99.367,99.395,99.367,99.39,31367862.0
2006-01-17 14:04:00,99.397,99.397,99.334,99.372,95856640.0
2006-01-17 14:05:00,99.37,99.385,99.35,99.35,61110165.0
2006-01-17 14:06:00,99.36,99.38,99.36,99.38,18613017.0
2006-01-17 14:07:00,99.38,99.39,99.377,99.377,12558201.0
2006-01-17 14:08:00,99.375,99.391,99.375,99.38,84509777.0
2006-01-17 14:09:00,99.375,99.385,99.37,99.37,169722141.0
2006-01-17 14:10:00,99.368,99.39,99.366,99.375,16951253.0
2006-01-17 14:11:00,99.38,99.4,99.377,99.38,11849523.0
2006-01-17 14:12:00,99.372,99.377,99.343,99.355,146908211.0
2006-01-17 14:13:00,99.355,99.369,99.31,99.365,79600696.0
2006-01-17 14:14:00,99.365,99.368,99.363,99.365,186814223.0
2006-01-17 14:15:00,99.36,99.379,99.36,99.375,46585181.0
2006-01-17 14:16:00,99.375,99.375,99.362,99.375,109811237.0
2006-01-17 14:17:00,99.375,99.387,99.375,99.375,139333709.0
2006-01-17 14:18:00,99.38,99.38,99.355,99.355,25997339.0
2006-01-17 14:19:00,99.365,99.365,99.34,99.35,50936676.0
2006-01-17 14:20:00,99.345,99.345,99.318,99.318,30470174.0
2006-01-17 14:21:00,99.328,99.328,99.31,99.31,34934742.0
2006-01-17 14:22:00,99.32,99.325,99.31,99.313,67670090.0
2006-01-17 14:23:00,99.315,99.32,99.315,99.32,24281117.0
2006-01-17 14:24:00,99.312,99.325,99.307,99.315,117494823.0
2006-01-17 14:25:00,99.313,99.334,99.312,99.312,70786783.0
2006-01-17 14:26:00,99.315,99.32,99.31,99.32,27876452.0
2006-01-17 14:27:00,99.312,99.33,99.312,99.32,35927999.0
2006-01-17 14:28:00,99.328,99.34,99.322,99.33,52028444.0
2006-01-17 14:29:00,99.33,99.338,99.329,99.333,28732251.0
2006-01-17 14:30:00,99.34,99.34,99.28,99.295,122243484.0
2006-01-17 14:31:00,99.29,99.291,99.251,99.287,117405630.0
2006-01-17 14:32:00,99.285,99.29,99.27,99.27,45855028.0
2006-01-17 14:33:00,99.282,99.282,99.225,99.27,22534164.0
2006-01-17 14:34:00,99.263,99.3,99.25,99.3,27405382.0
2006-01-17 14:35:00,99.3,99.3,99.273,99.283,7238796.0
2006-01-17 14:36:00,99.29,99.3,99.263,99.29,14685350.0
2006-01-17 14:37:00,99.285,99.355,99.267,99.315,104806154.0
2006-01-17 14:38:00,99.315,99.34,99.315,99.34,45609677.0
2006-01-17 14:39:00,99.335,99.34,99.325,99.34,11990730.0
2006-01-17 14:40:00,99.335,99.337,99.32,99.325,82630660.0
2006-01-17 14:41:00,99.32,99.333,99.305,99.32,85921259.0
2006-01-17 14:42:00,99.32,99.32,99.305,99.315,84050753.0
2006-01-17 14:43:00,99.32,99.337,99.275,99.275,10343875.0
2006-01-17 14:44:00,99.31,99.319,99.27,99.315,24294903.0
2006-01-17 14:45:00,99.315,99.32,99.305,99.32,63696058.0
2006-01-17 14:46:00,99.325,99.33,99.317,99.33,70927830.0
2006-01-17 14:47:00,99.32,99.334,99.32,99.32,118816407.0
2006-01-17 14:48:00,99.31,99.325,99.31,99.315,30453484.0
2006-01-17 14:49:00,99.32,99.32,99.305,99.305,204659891.0
2006-01-17 14:50:00,99.3,99.313,99.3,99.305,112220253.0
2006-01-17 14:51:00,99.292,99.295,99.245,99.295,159150895.0
2006-01-17 14:52:00,99.285,99.3,99.282,99.3,145389485.0
2006-01-17 14:53:00,99.295,99.305,99.295,99.3,66652452.0
2006-01-17 14:54:00,99.3,99.3,99.287,99.295,18820675.0
2006-01-17 14:55:00,99.3,99.3,99.295,99.295,64822861.0
2006-01-17 14:56:00,99.3,99.316,99.3,99.307,9890717.0
2006-01-17 14:57:00,99.318,99.318,99.295,99.295,82683618.0
2006-01-17 14:58:00,99.295,99.297,99.285,99.29,96748971.0
2006-01-17 14:59:00,99.29,99.295,99.26,99.295,83562008.0
2006-01-17 15:00:00,99.235,99.305,99.235,99.29,69880785.0
2006-01-17 15:01:00,99.3,99.313,99.3,99.313,119592352.0
2006-01-17 15:02:00,99.325,99.332,99.325,99.33,109662430.0
2006-01-17 15:03:00,99.335,99.335,99.32,99.32,72858967.0
2006-01-17 15:04:00,99.325,99.362,99.325,99.362,26410636.0
2006-01-17 15:05:00,99.375,99.414,99.363,99.4,250386677.0
2006-01-17 15:06:00,99.41,99.44,99.4,99.43,40419771.0
2006-01-17 15:07:00,99.425,99.439,99.412,99.423,58626152.0
2006-01-17 15:08:00,99.425,99.445,99.425,99.445,69654517.0
2006-01-17 15:09:00,99.44,99.445,99.43,99.43,38895895.0
2006-01-17 15:10:00,99.425,99.439,99.375,99.415,65422208.0
2006-01-17 15:11:00,99.42,99.42,99.392,99.393,90870302.0
2006-01-17 15:12:00,99.385,99.4,99.385,99.4,50589542.0
2006-01-17 15:13:00,99.4,99.4,99.373,99.38,41175381.0
2006-01-17 15:14:00,99.39,99.425,99.375,99.42,197504221.0
2006-01-17 15:15:00,99.42,99.429,99.413,99.413,49332215.0
2006-01-17 15:16:00,99.415,99.43,99.411,99.43,16594883.0
2006-01-17 15:17:00,99.425,99.47,99.409,99.47,32881472.0
2006-01-17 15:18:00,99.46,99.5,99.443,99.483,26067463.0
2006-01-17 15:19:00,99.477,99.55,99.477,99.543,54538489.0
2006-01-17 15:20:00,99.545,99.568,99.535,99.547,100351707.0
2006-01-17 15:21:00,99.555,99.57,99.54,99.55,27676014.0
2006-01-17 15:22:00,99.55,99.595,99.55,99.57,55139452.0
2006-01-17 15:23:00,99.588,99.61,99.567,99.59,134947387.0
2006-01-17 15:24:00,99.59,99.625,99.59,99.602,151575420.0
2006-01-17 15:25:00,99.597,99.635,99.58,99.59,80672546.0
2006-01-17 15:26:00,99.545,99.613,99.545,99.6,51093301.0
2006-01-17 15:27:00,99.595,99.63,99.569,99.63,19601399.0
2006-01-17 15:28:00,99.623,99.623,99.61,99.613,22382161.0
2006-01-17 15:29:00,99.613,99.62,99.59,99.62,28795862.0
2006-01-17 15:30:00,99.62,99.626,99.6,99.6,34050980.0
2006-01-17 15:31:00,99.605,99.62,99.59,99.62,88965577.0
2006-01-17 15:32:00,99.618,99.625,99.605,99.605,69154158.0
2006-01-17 15:33:00,99.61,99.615,99.595,99.615,104070642.0
2006-01-17 15:34:00,99.62,99.625,99.583,99.583,13686199.0
2006-01-17 15:35:00,99.577,99.605,99.55,99.55,62640045.0
2006-01-17 15:36:00,99.555,99.57,99.55,99.55,19751495.0
2006-01-17 15:37:00,99.545,99.555,99.54,99.555,148945666.0
2006-01-17 15:38:00,99.515,99.583,99.515,99.583,42673121.0
2006-01-17 15:39:00,99.585,99.585,99.56,99.56,166308793.0
2006-01-17 15:40:00,99.553,99.585,99.537,99.58,65686354.0
2006-01-17 15:41:00,99.572,99.625,99.57,99.625,53451164.0
2006-01-17 15:42:00,99.617,99.67,99.615,99.66,96476133.0
2006-01-17 15:43:00,99.658,99.66,99.64,99.655,76065251.0
2006-01-17 15:44:00,99.655,99.662,99.648,99.652,27675830.0
2006-01-17 15:45:00,99.65,99.66,99.635,99.655,79665794.0
2006-01-17 15:46:00,99.665,99.67,99.635,99.67,125249133.0
2006-01-17 15:47:00,99.665,99.7,99.647,99.647,18746792.0
2006-01-17 15:48:00,99.655,99.665,99.63,99.665,51413610.0
2006-01-17 15:49:00,99.67,99.67,99.65,99.65,92611951.0
2006-01-17 15:50:00,99.643,99.673,99.643,99.65,179609210.0
2006-01-17 15:51:00,99.665,99.68,99.635,99.648,30694225.0
2006-01-17 15:52:00,99.655,99.66,99.595,99.64,50846259.0
2006-01-17 15:53:00,99.645,99.66,99.625,99.65,35503265.0
2006-01-17 15:54:00,99.645,99.655,99.625,99.625,132884056.0
2006-01-17 15:55:00,99.63,99.66,99.63,99.66,300520843.0
2006-01-17 15:56:00,99.665,99.68,99.64,99.655,81002947.0
2006-01-17 15:57:00,99.655,99.655,99.648,99.65,11200510.0
2006-01-17 15:58:00,99.647,99.662,99.64,99.64,333428215.0
2006-01-17 15:59:00,99.65,99.655,99.588,99.622,148548131.0
2006-01-17 16:00:00,99.62,99.65,99.615,99.64,20390220.0
2006-01-17 16:01:00,99.63,99.65,99.625,99.625,36291262.0
2006-01-17 16:02:00,99.63,99.64,99.597,99.597,52835712.0
2006-01-17 16:03:00,99.603,99.67,99.593,99.615,94873815.0
2006-01-17 16:04:00,99.625,99.665,99.6,99.665,56191192.0
2006-01-17 16:05:00,99.67,99.67,99.64,99.645,42568629.0
2006-01-17 16:06:00,99.658,99.658,99.625,99.625,76766094.0
2006-01-17 16:07:00,99.63,99.63,99.607,99.63,13212357.0
2006-01-17 16:08:00,99.63,99.63,99.601,99.605,9667009.0
2006-01-17 16:09:00,99.605,99.623,99.605,99.613,38633627.0
2006-01-17 16:10:00,99.61,99.62,99.603,99.62,35344780.0
2006-01-17 16:11:00,99.62,99.622,99.6,99.622,46183194.0
2006-01-17 16:12:00,99.63,99.647,99.563,99.61,26273651.0
2006-01-17 16:13:00,99.62,99.63,99.587,99.61,45323907.0
2006-01-17 16:14:00,99.61,99.61,99.51,99.51,31524484.0
2006-01-17 16:15:00,99.545,99.63,99.545,99.63,135059920.0
2006-01-17 16:16:00,99.62,99.62,99.535,99.553,38126160.0
2006-01-17 16:17:00,99.553,99.57,99.53,99.53,54298238.0
2006-01-17 16:18:00,99.535,99.572,99.51,99.57,23251589.0
2006-01-17 16:19:00,99.565,99.615,99.565,99.595,63721573.0
2006-01-17 16:20:00,99.593,99.61,99.57,99.58,49763150.0
2006-01-17 16:21:00,99.58,99.59,99.56,99.567,124446438.0
2006-01-17 16:22:00,99.56,99.58,99.537,99.567,102907781.0
2006-01-17 16:23:00,99.555,99.563,99.5,99.5,10887323.0
2006-01-17 16:24:00,99.495,99.515,99.49,99.515,78245927.0
2006-01-17 16:25:00,99.51,99.525,99.505,99.505,45037172.0
2006-01-17 16:26:00,99.51,99.53,99.507,99.53,262125078.0
2006-01-17 16:27:00,99.525,99.525,99.5,99.52,32928572.0
2006-01-17 16:28:00,99.515,99.53,99.515,99.53,110880598.0
2006-01-17 16:29:00,99.535,99.535,99.51,99.51,16331538.0
2006-01-17 16:30:00,99.505,99.516,99.5,99.5,78086317.0
2006-01-17 16:31:00,99.505,99.535,99.458,99.465,58699138.0
2006-01-17 16:32:00,99.475,99.49,99.45,99.46,105941747.0
2006-01-17 16:33:00,99.46,99.46,99.424,99.455,45932267.0
2006-01-17 16:34:00,99.453,99.47,99.451,99.46,40905013.0
2006-01-17 16:35:00,99.46,99.485,99.458,99.458,60112604.0
2006-01-17 16:36:00,99.47,99.49,99.468,99.468,64722496.0
2006-01-17 16:37:00,99.47,99.47,99.386,99.41,42907129.0
2006-01-17 16:38:00,99.42,99.455,99.42,99.455,250708087.0
2006-01-17 16:39:00,99.455,99.48,99.455,99.475,194987335.0
2006-01-17 16:40:00,99.47,99.49,99.46,99.46,44988911.0
2006-01-17 16:41:00,99.452,99.47,99.435,99.435,103517319.0
2006-01-17 16:42:00,99.44,99.44,99.355,99.4,23900204.0
2006-01-17 16:43:00,99.405,99.416,99.35,99.35,45796279.0
2006-01-17 16:44:00,99.345,99.37,99.305,99.335,7891810.0
2006-01-17 16:45:00,99.365,99.374,99.337,99.365,66971466.0
2006-01-17 16:46:00,99.37,99.378,99.35,99.35,30129933.0
2006-01-17 16:47:00,99.338,99.358,99.338,99.343,49472407.0
2006-01-17 16:48:00,99.345,99.363,99.345,99.36,23562505.0
2006-01-17 16:49:00,99.347,99.375,99.347,99.37,118315649.0
2006-01-17 16:50:00,99.363,99.39,99.363,99.39,74508440.0
2006-01-17 16:51:00,99.387,99.39,99.355,99.39,41492208.0
2006-01-17 16:52:00,99.39,99.39,99.352,99.352,85356236.0
2006-01-17 16:53:00,99.36,99.375,99.36,99.36,121639885.0
2006-01-17 16:54:00,99.352,99.38,99.335,99.335,44275606.0
2006-01-17 16:55:00,99.333,99.333,99.253,99.265,152955908.0
2006-01-17 16:56:00,99.265,99.306,99.265,99.305,58375917.0
2006-01-17 16:57:00,99.305,99.32,99.29,99.32,37168800.0
2006-01-17 16:58:00,99.32,99.335,99.295,99.335,117752384.0
2006-01-17 16:59:00,99.322,99.395,99.315,99.395,195665981.0
2006-01-17 17:00:00,99.405,99.405,99.35,99.38,96600259.0
2006-01-17 17:01:00,99.375,99.41,99.36,99.39,91180439.0
2006-01-17 17:02:00,99.38,99.4,99.32,99.32,772705326.0
2006-01-17 17:03:00,99.33,99.422,99.32,99.37,32606442.0
2006-01-17 17:04:00,99.37,99.445,99.358,99.408,32233982.0
2006-01-17 17:05:00,99.425,99.445,99.425,99.445,86527876.0
2006-01-17 17:06:00,99.445,99.5,99.445,99.475,14510781.0
2006-01-17 17:07:00,99.47,99.513,99.47,99.492,53803345.0
2006-01-17 17:08:00,99.5,99.5,99.39,99.455,83171290.0
2006-01-17 17:09:00,99.438,99.438,99.38,99.38,35856086.0
2006-01-17 17:10:00,99.38,99.405,99.38,99.405,98028007.0
2006-01-17 17:11:00,99.395,99.41,99.315,99.36,37128219.0
2006-01-17 17:12:00,99.365,99.385,99.345,99.345,95072511.0
2006-01-17 17:13:00,99.335,99.36,99.33,99.33,111627740.0
2006-01-17 17:14:00,99.34,99.355,99.34,99.355,37867257.0
2006-01-17 17:15:00,99.355,99.355,99.315,99.327,125156103.0
2006-01-17 17:16:00,99.325,99.335,99.303,99.335,30114339.0
2006-01-17 17:17:00,99.323,99.33,99.31,99.33,109385050.0
2006-01-17 17:18:00,99.33,99.34,99.31,99.34,61864044.0
2006-01-17 17:19:00,99.34,99.34,99.305,99.33,99191935.0
2006-01-17 17:20:00,99.327,99.337,99.315,99.315,11218704.0
2006-01-17 17:21:00,99.317,99.317,99.273,99.305,24094142.0
2006-01-17 17:22:00,99.31,99.325,99.285,99.285,21504798.0
2006-01-17 17:23:00,99.29,99.305,99.285,99.305,30160618.0
2006-01-17 17:24:00,99.3,99.34,99.3,99.34,86800410.0
2006-01-17 17:25:00,99.34,99.36,99.33,99.33,97064320.0
2006-01-17 17:26:00,99.325,99.345,99.32,99.33,90901629.0
2006-01-17 17:27:00,99.33,99.35,99.33,99.35,94292577.0
2006-01-17 17:28:00,99.348,99.348,99.32,99.32,1197649119.0
2006-01-17 17:29:00,99.335,99.335,99.31,99.31,90895175.0
2006-01-17 17:30:00,99.305,99.322,99.305,99.32,91422210.0
2006-01-17 17:31:00,99.32,99.34,99.32,99.337,46048472.0
2006-01-17 17:32:00,99.33,99.345,99.31,99.31,154878030.0
2006-01-17 17:33:00,99.325,99.35,99.325,99.335,46505527.0
2006-01-17 17:34:00,99.335,99.36,99.317,99.36,142395999.0
2006-01-17 17:35:00,99.353,99.366,99.333,99.333,24254026.0
2006-01-17 17:36:00,99.335,99.36,99.335,99.343,244395498.0
2006-01-17 17:37:00,99.345,99.362,99.32,99.32,33259966.0
2006-01-17 17:38:00,99.325,99.325,99.29,99.292,305577680.0
2006-01-17 17:39:00,99.305,99.34,99.305,99.327,17389704.0
2006-01-17 17:40:00,99.33,99.345,99.315,99.315,158466648.0
2006-01-17 17:41:00,99.32,99.35,99.32,99.333,60968613.0
2006-01-17 17:42:00,99.325,99.333,99.288,99.292,87707926.0
2006-01-17 17:43:00,99.293,99.3,99.253,99.275,321630864.0
2006-01-17 17:44:00,99.267,99.3,99.267,99.293,105350763.0
2006-01-17 17:45:00,99.295,99.304,99.28,99.292,3668842.0
2006-01-17 17:46:00,99.3,99.34,99.3,99.32,145895472.0
2006-01-17 17:47:00,99.313,99.313,99.26,99.287,87035255.0
2006-01-17 17:48:00,99.293,99.32,99.278,99.32,118005197.0
2006-01-17 17:49:00,99.335,99.39,99.335,99.378,13057383.0
2006-01-17 17:50:00,99.38,99.425,99.38,99.402,230294521.0
2006-01-17 17:51:00,99.41,99.46,99.41,99.427,97386238.0
2006-01-17 17:52:00,99.43,99.44,99.407,99.407,221796753.0
2006-01-17 17:53:00,99.42,99.445,99.42,99.433,59145218.0
2006-01-17 17:54:00,99.43,99.5,99.43,99.47,39208500.0
2006-01-17 17:55:00,99.473,99.485,99.44,99.44,423921346.0
2006-01-17 17:56:00,99.438,99.49,99.408,99.463,16217123.0
2006-01-17 17:57:00,99.46,99.48,99.44,99.44,40755216.0
2006-01-17 17:58:00,99.45,99.45,99.38,99.38,43943907.0
2006-01-17 17:59:00,99.39,99.402,99.34,99.395,98352249.0
2006-01-17 18:00:00,99.405,99.453,99.405,99.41,7642484.0
2006-01-17 18:01:00,99.41,99.42,99.382,99.398,49955229.0
2006-01-17 18:02:00,99.405,99.405,99.373,99.39,100630648.0
2006-01-17 18:03:00,99.382,99.395,99.342,99.395,217857218.0
2006-01-17 18:04:00,99.4,99.44,99.4,99.43,46837013.0
2006-01-17 18:05:00,99.43,99.43,99.37,99.4,49487301.0
2006-01-17 18:06:00,99.387,99.405,99.385,99.385,36026473.0
2006-01-17 18:07:00,99.383,99.415,99.383,99.403,166054449.0
2006-01-17 18:08:00,99.405,99.405,99.385,99.39,26804574.0
2006-01-17 18:09:00,99.4,99.41,99.387,99.387,234821723.0
2006-01-17 18:10:00,99.4,99.425,99.395,99.395,118280155.0
2006-01-17 18:11:00,99.395,99.395,99.37,99.37,59544301.0
2006-01-17 18:12:00,99.37,99.39,99.365,99.38,10075627.0
2006-01-17 18:13:00,99.372,99.401,99.365,99.388,144922177.0
2006-01-17 18:14:00,99.395,99.428,99.383,99.393,51988926.0
2006-01-17 18:15:00,99.4,99.407,99.382,99.405,42533328.0
2006-01-17 18:16:00,99.405,99.423,99.4,99.423,215736485.0
2006-01-17 18:17:00,99.43,99.45,99.425,99.45,86977789.0
2006-01-17 18:18:00,99.437,99.46,99.435,99.443,128740186.0
2006-01-17 18:19:00,99.442,99.463,99.442,99.445,108147060.0
2006-01-17 18:20:00,99.443,99.453,99.42,99.42,54000451.0
2006-01-17 18:21:00,99.42,99.43,99.408,99.41,31880497.0
2006-01-17 18:22:00,99.4,99.413,99.385,99.385,27762370.0
2006-01-17 18:23:00,99.39,99.395,99.372,99.372,48718535.0
2006-01-17 18:24:00,99.375,99.395,99.365,99.365,18676114.0
2006-01-17 18:25:00,99.38,99.39,99.375,99.38,27701346.0
2006-01-17 18:26:00,99.385,99.385,99.36,99.36,65548768.0
2006-01-17 18:27:00,99.36,99.385,99.325,99.325,15603954.0
2006-01-17 18:28:00,99.365,99.39,99.362,99.39,37026929.0
2006-01-17 18:29:00,99.395,99.395,99.37,99.392,18294611.0
2006-01-17 18:30:00,99.4,99.425,99.4,99.425,12868294.0
2006-01-17 18:31:00,99.425,99.43,99.395,99.43,70819401.0
2006-01-17 18:32:00,99.43,99.43,99.4,99.4,247456071.0
2006-01-17 18:33:00,99.405,99.405,99.39,99.39,21765360.0
2006-01-17 18:34:00,99.395,99.395,99.377,99.39,76979830.0
2006-01-17 18:35:00,99.39,99.39,99.365,99.365,171758076.0
2006-01-17 18:36:00,99.37,99.387,99.37,99.38,139809505.0
2006-01-17 18:37:00,99.39,99.396,99.39,99.395,110129451.0
2006-01-17 18:38:00,99.405,99.405,99.337,99.367,14786015.0
2006-01-17 18:39:00,99.37,99.37,99.36,99.36,89870657.0
2006-01-17 18:40:00,99.375,99.375,99.357,99.37,12599246.0
2006-01-17 18:41:00,99.375,99.375,99.36,99.363,24011783.0
2006-01-17 18:42:00,99.365,99.37,99.36,99.362,326305287.0
2006-01-17 18:43:00,99.37,99.37,99.36,99.37,56224967.0
2006-01-17 18:44:00,99.37,99.405,99.37,99.405,125220573.0
2006-01-17 18:45:00,99.395,99.46,99.395,99.46,99503430.0
2006-01-17 18:46:00,99.465,99.47,99.427,99.427,91641076.0
2006-01-17 18:47:00,99.425,99.43,99.4,99.4,195473310.0
2006-01-17 18:48:00,99.397,99.411,99.397,99.405,46363957.0
2006-01-17 18:49:00,99.415,99.426,99.415,99.415,46562273.0
2006-01-17 18:50:00,99.425,99.432,99.41,99.41,68988832.0
2006-01-17 18:51:00,99.41,99.41,99.38,99.395,42083974.0
2006-01-17 18:52:00,99.393,99.399,99.39,99.39,139248495.0
2006-01-17 18:53:00,99.39,99.42,99.39,99.42,10847572.0
2006-01-17 18:54:00,99.42,99.42,99.399,99.405,252520926.0
2006-01-17 18:55:00,99.4,99.415,99.397,99.4,32612452.0
2006-01-17 18:56:00,99.39,99.42,99.39,99.42,148883291.0
2006-01-17 18:57:00,99.425,99.453,99.425,99.43,16441143.0
2006-01-17 18:58:00,99.43,99.45,99.42,99.45,214954636.0
2006-01-17 18:59:00,99.445,99.47,99.425,99.445,41604770.0
2006-01-17 19:00:00,99.46,99.475,99.448,99.448,51569387.0
2006-01-17 19:01:00,99.44,99.44,99.386,99.422,7854213.0
2006-01-17 19:02:00,99.417,99.424,99.407,99.407,113873553.0
2006-01-17 19:03:00,99.415,99.455,99.415,99.425,1571024.0
2006-01-17 19:04:00,99.425,99.44,99.419,99.44,59783486.0
2006-01-17 19:05:00,99.433,99.453,99.387,99.427,51892049.0
2006-01-17 19:06:00,99.433,99.46,99.433,99.452,71216904.0
2006-01-17 19:07:00,99.455,99.49,99.452,99.452,77710460.0
2006-01-17 19:08:00,99.465,99.475,99.462,99.465,46206438.0
2006-01-17 19:09:00,99.47,99.475,99.46,99.47,84243287.0
2006-01-17 19:10:00,99.465,99.48,99.46,99.46,48008897.0
2006-01-17 19:11:00,99.463,99.515,99.463,99.515,30355919.0
2006-01-17 19:12:00,99.517,99.54,99.517,99.52,44078283.0
2006-01-17 19:13:00,99.52,99.525,99.515,99.515,19730409.0
2006-01-17 19:14:00,99.503,99.503,99.475,99.487,39014272.0
2006-01-17 19:15:00,99.49,99.525,99.472,99.51,129724419.0
2006-01-17 19:16:00,99.515,99.531,99.497,99.497,130670849.0
2006-01-17 19:17:00,99.505,99.517,99.503,99.505,69290865.0
2006-01-17 19:18:00,99.505,99.508,99.497,99.498,112837200.0
2006-01-17 19:19:00,99.5,99.511,99.495,99.5,33525521.0
2006-01-17 19:20:00,99.515,99.515,99.496,99.5,303451188.0
2006-01-17 19:21:00,99.505,99.505,99.47,99.47,71708166.0
2006-01-17 19:22:00,99.473,99.505,99.473,99.475,206508645.0
2006-01-17 19:23:00,99.473,99.48,99.457,99.48,29549560.0
2006-01-17 19:24:00,99.48,99.48,99.457,99.46,197625104.0
2006-01-17 19:25:00,99.47,99.485,99.453,99.47,134052627.0
2006-01-17 19:26:00,99.46,99.474,99.46,99.47,15791628.0
2006-01-17 19:27:00,99.47,99.49,99.463,99.463,17511478.0
2006-01-17 19:28:00,99.465,99.477,99.456,99.457,339194780.0
2006-01-17 19:29:00,99.453,99.46,99.45,99.453,239867908.0
2006-01-17 19:30:00,99.45,99.468,99.45,99.465,63706280.0
2006-01-17 19:31:00,99.465,99.468,99.457,99.457,38326415.0
2006-01-17 19:32:00,99.465,99.478,99.465,99.475,154826765.0
2006-01-17 19:33:00,99.47,99.484,99.46,99.46,765367172.0
2006-01-17 19:34:00,99.47,99.47,99.457,99.465,58420074.0
2006-01-17 19:35:00,99.455,99.457,99.435,99.435,11269994.0
2006-01-17 19:36:00,99.43,99.43,99.385,99.4,78408581.0
2006-01-17 19:37:00,99.398,99.415,99.395,99.398,42056259.0
2006-01-17 19:38:00,99.405,99.42,99.405,99.415,110374203.0
2006-01-17 19:39:00,99.407,99.437,99.407,99.435,52614381.0
2006-01-17 19:40:00,99.44,99.44,99.421,99.422,21931503.0
2006-01-17 19:41:00,99.43,99.43,99.407,99.407,66381138.0
2006-01-17 19:42:00,99.415,99.415,99.4,99.41,26823025.0
2006-01-17 19:43:00,99.403,99.415,99.399,99.41,22233828.0
2006-01-17 19:44:00,99.405,99.43,99.405,99.43,61656080.0
2006-01-17 19:45:00,99.43,99.44,99.413,99.413,13392902.0
2006-01-17 19:46:00,99.41,99.46,99.375,99.375,98150390.0
2006-01-17 19:47:00,99.43,99.44,99.405,99.44,103674002.0
2006-01-17 19:48:00,99.433,99.433,99.398,99.398,71374563.0
2006-01-17 19:49:00,99.415,99.42,99.4,99.4,82454058.0
2006-01-17 19:50:00,99.41,99.41,99.398,99.405,22359820.0
2006-01-17 19:51:00,99.405,99.41,99.36,99.405,33870118.0
2006-01-17 19:52:00,99.405,99.412,99.39,99.4,85651232.0
2006-01-17 19:53:00,99.398,99.398,99.381,99.385,160797000.0
2006-01-17 19:54:00,99.373,99.397,99.37,99.397,59613971.0
2006-01-17 19:55:00,99.4,99.401,99.39,99.39,13313071.0
2006-01-17 19:56:00,99.38,99.4,99.38,99.39,175064141.0
2006-01-17 19:57:00,99.39,99.39,99.375,99.385,56639653.0
2006-01-17 19:58:00,99.39,99.408,99.39,99.403,29403601.0
2006-01-17 19:59:00,99.41,99.43,99.409,99.43,5726151.0
2006-01-17 20:00:00,99.423,99.435,99.41,99.413,166707607.0
2006-01-17 20:01:00,99.415,99.443,99.415,99.443,21338308.0
2006-01-17 20:02:00,99.44,99.462,99.435,99.46,16724082.0
2006-01-17 20:03:00,99.46,99.46,99.43,99.43,40524615.0
2006-01-17 20:04:00,99.44,99.44,99.363,99.363,51122618.0
2006-01-17 20:05:00,99.375,99.385,99.37,99.37,235467834.0
2006-01-17 20:06:00,99.373,99.377,99.367,99.375,55083218.0
2006-01-17 20:07:00,99.375,99.38,99.372,99.38,38367841.0
2006-01-17 20:08:00,99.367,99.38,99.367,99.375,41752554.0
2006-01-17 20:09:00,99.375,99.378,99.36,99.36,105226418.0
2006-01-17 20:10:00,99.37,99.374,99.344,99.345,128540517.0
2006-01-17 20:11:00,99.355,99.375,99.34,99.34,52486620.0
2006-01-17 20:12:00,99.375,99.375,99.35,99.35,41968136.0
2006-01-17 20:13:00,99.345,99.347,99.325,99.325,138237892.0
2006-01-17 20:14:00,99.315,99.335,99.31,99.335,30390537.0
2006-01-17 20:15:00,99.335,99.345,99.33,99.335,61503580.0
2006-01-17 20:16:00,99.335,99.335,99.304,99.323,78054653.0
2006-01-17 20:17:00,99.32,99.335,99.317,99.325,53649229.0
2006-01-17 20:18:00,99.33,99.335,99.323,99.335,118127660.0
2006-01-17 20:19:00,99.33,99.34,99.283,99.34,112188712.0
2006-01-17 20:20:00,99.332,99.356,99.332,99.355,106179100.0
2006-01-17 20:21:00,99.36,99.363,99.335,99.335,37014833.0
2006-01-17 20:22:00,99.345,99.375,99.34,99.375,29178535.0
2006-01-17 20:23:00,99.37,99.375,99.362,99.365,110708802.0
2006-01-17 20:24:00,99.37,99.375,99.35,99.35,73214973.0
2006-01-17 20:25:00,99.35,99.364,99.347,99.355,7972363.0
2006-01-17 20:26:00,99.365,99.365,99.325,99.325,324579565.0
2006-01-17 20:27:00,99.323,99.33,99.32,99.33,62873236.0
2006-01-17 20:28:00,99.323,99.323,99.31,99.31,165707335.0
2006-01-17 20:29:00,99.32,99.32,99.26,99.315,186954305.0
2006-01-17 20:30:00,99.32,99.32,99.29,99.293,103336770.0
2006-01-17 20:31:00,99.29,99.3,99.285,99.295,194331976.0
2006-01-17 20:32:00,99.295,99.31,99.282,99.3,80029782.0
2006-01-17 20:33:00,99.292,99.3,99.288,99.29,72481619.0
2006-01-17 20:34:00,99.3,99.306,99.27,99.27,38435002.0
2006-01-17 20:35:00,99.29,99.305,99.29,99.293,130442718.0
2006-01-17 20:36:00,99.293,99.3,99.275,99.3,124623414.0
2006-01-17 20:37:00,99.3,99.3,99.27,99.287,100594694.0
2006-01-17 20:38:00,99.285,99.303,99.285,99.292,20940487.0
2006-01-17 20:39:00,99.3,99.31,99.275,99.31,7075817.0
2006-01-17 20:40:00,99.3,99.305,99.295,99.295,142597738.0
2006-01-17 20:41:00,99.29,99.311,99.29,99.305,96338995.0
2006-01-17 20:42:00,99.302,99.315,99.29,99.305,55475957.0
2006-01-17 20:43:00,99.307,99.322,99.307,99.315,30682262.0
2006-01-17 20:44:00,99.317,99.32,99.304,99.32,159307009.0
2006-01-17 20:45:00,99.31,99.31,99.251,99.29,34079216.0
2006-01-17 20:46:00,99.288,99.309,99.288,99.3,46405994.0
2006-01-17 20:47:00,99.305,99.305,99.246,99.303,17260519.0
2006-01-17 20:48:00,99.31,99.32,99.305,99.32,45017783.0
2006-01-17 20:49:00,99.315,99.333,99.315,99.333,129233161.0
2006-01-17 20:50:00,99.34,99.34,99.323,99.323,90689193.0
2006-01-17 20:51:00,99.325,99.325,99.29,99.29,8323466.0
2006-01-17 20:52:00,99.295,99.309,99.29,99.305,230558058.0
2006-01-17 20:53:00,99.3,99.315,99.3,99.303,60939452.0
2006-01-17 20:54:00,99.31,99.313,99.292,99.3,86244751.0
2006-01-17 20:55:00,99.3,99.3,99.29,99.295,117318038.0
2006-01-17 20:56:00,99.29,99.311,99.29,99.293,32565006.0
2006-01-17 20:57:00,99.295,99.312,99.295,99.3,158586229.0
2006-01-17 20:58:00,99.3,99.3,99.293,99.293,72101556.0
2006-01-17 20:59:00,99.295,99.31,99.295,99.31,77506166.0
2006-01-17 21:00:00,99.305,99.308,99.297,99.305,249514833.0
2006-01-17 21:01:00,99.305,99.305,99.295,99.295,93058689.0
2006-01-17 21:02:00,99.298,99.3,99.285,99.295,46570703.0
2006-01-17 21:03:00,99.29,99.307,99.29,99.305,13955870.0
2006-01-17 21:04:00,99.305,99.311,99.297,99.3,114081191.0
2006-01-17 21:05:00,99.295,99.3,99.293,99.3,70855044.0
2006-01-17 21:06:00,99.295,99.298,99.29,99.29,58457305.0
2006-01-17 21:07:00,99.303,99.303,99.273,99.28,27924504.0
2006-01-17 21:08:00,99.272,99.288,99.267,99.288,42269382.0
2006-01-17 21:09:00,99.285,99.287,99.276,99.28,40787680.0
2006-01-17 21:10:00,99.275,99.289,99.275,99.283,266238058.0
2006-01-17 21:11:00,99.29,99.29,99.277,99.29,110023437.0
2006-01-17 21:12:00,99.285,99.3,99.28,99.28,233298033.0
2006-01-17 21:13:00,99.275,99.28,99.267,99.275,208592721.0
2006-01-17 21:14:00,99.28,99.28,99.264,99.267,66522401.0
2006-01-17 21:15:00,99.275,99.29,99.275,99.28,5958734.0
2006-01-17 21:16:00,99.275,99.295,99.275,99.285,20727540.0
2006-01-17 21:17:00,99.295,99.3,99.29,99.29,29813711.0
2006-01-17 21:18:00,99.28,99.292,99.255,99.255,35390573.0
2006-01-17 21:19:00,99.257,99.271,99.252,99.26,47069976.0
2006-01-17 21:20:00,99.26,99.275,99.255,99.275,14788340.0
2006-01-17 21:21:00,99.257,99.286,99.257,99.275,140950520.0
2006-01-17 21:22:00,99.27,99.27,99.24,99.242,197218472.0
2006-01-17 21:23:00,99.245,99.245,99.235,99.235,188162378.0
2006-01-17 21:24:00,99.225,99.225,99.21,99.21,84739276.0
2006-01-17 21:25:00,99.197,99.22,99.197,99.215,144404202.0
2006-01-17 21:26:00,99.203,99.218,99.203,99.21,35017488.0
2006-01-17 21:27:00,99.22,99.227,99.182,99.2,11623321.0
2006-01-17 21:28:00,99.192,99.22,99.192,99.215,70641938.0
2006-01-17 21:29:00,99.21,99.215,99.193,99.215,19527138.0
2006-01-17 21:30:00,99.203,99.227,99.185,99.193,302263617.0
2006-01-17 21:31:00,99.193,99.203,99.17,99.17,33699474.0
2006-01-17 21:32:00,99.195,99.237,99.195,99.207,43243604.0
2006-01-17 21:33:00,99.22,99.22,99.202,99.205,65343168.0
2006-01-17 21:34:00,99.21,99.217,99.19,99.205,9498332.0
2006-01-17 21:35:00,99.155,99.202,99.145,99.145,35056033.0
2006-01-17 21:36:00,99.19,99.206,99.19,99.205,145323556.0
2006-01-17 21:37:00,99.198,99.21,99.18,99.18,25757069.0
2006-01-17 21:38:00,99.18,99.2,99.18,99.2,26250788.0
2006-01-17 21:39:00,99.21,99.21,99.19,99.195,20987830.0
2006-01-17 21:40:00,99.192,99.201,99.192,99.195,24133951.0
2006-01-17 21:41:00,99.185,99.195,99.155,99.155,63259669.0
2006-01-17 21:42:00,99.16,99.16,99.15,99.16,42600460.0
2006-01-17 21:43:00,99.16,99.16,99.15,99.155,28093243.0
2006-01-17 21:44:00,99.16,99.169,99.155,99.155,14540490.0
2006-01-17 21:45:00,99.155,99.175,99.155,99.173,163702822.0
2006-01-17 21:46:00,99.175,99.194,99.17,99.18,119618098.0
2006-01-17 21:47:00,99.17,99.18,99.17,99.175,143900624.0
2006-01-17 21:48:00,99.18,99.18,99.113,99.155,26382117.0
2006-01-17 21:49:00,99.16,99.165,99.16,99.16,32707569.0
2006-01-17 21:50:00,99.17,99.206,99.17,99.195,114314184.0
2006-01-17 21:51:00,99.19,99.195,99.168,99.195,101293482.0
2006-01-17 21:52:00,99.195,99.22,99.185,99.185,150094739.0
2006-01-17 21:53:00,99.2,99.205,99.19,99.205,142870885.0
2006-01-17 21:54:00,99.195,99.21,99.19,99.21,52378582.0
2006-01-17 21:55:00,99.197,99.235,99.197,99.21,23749625.0
2006-01-17 21:56:00,99.22,99.22,99.195,99.215,5768190.0
2006-01-17 21:57:00,99.215,99.236,99.215,99.218,112121956.0
2006-01-17 21:58:00,99.22,99.25,99.22,99.24,49628675.0
2006-01-17 21:59:00,99.24,99.245,99.215,99.215,22601507.0
2006-01-17 22:00:00,99.22,99.22,99.185,99.2,41745351.0
2006-01-17 22:01:00,99.195,99.222,99.195,99.222,33186494.0
2006-01-17 22:02:00,99.23,99.24,99.175,99.218,54827350.0
2006-01-17 22:03:00,99.23,99.233,99.21,99.217,7251049.0
2006-01-17 22:04:00,99.215,99.223,99.175,99.175,117907458.0
2006-01-17 22:05:00,99.215,99.215,99.2,99.2,117700849.0
2006-01-17 22:06:00,99.203,99.22,99.199,99.205,116149979.0
2006-01-17 22:07:00,99.21,99.212,99.174,99.205,44547597.0
2006-01-17 22:08:00,99.205,99.21,99.205,99.21,90156445.0
2006-01-17 22:09:00,99.208,99.22,99.208,99.22,45796323.0
2006-01-17 22:10:00,99.215,99.215,99.21,99.21,7729087.0
2006-01-17 22:11:00,99.198,99.225,99.198,99.225,18339965.0
2006-01-17 22:12:00,99.215,99.235,99.215,99.225,55726151.0
2006-01-17 22:13:00,99.233,99.265,99.23,99.23,48147343.0
2006-01-17 22:14:00,99.24,99.247,99.233,99.24,47913305.0
2006-01-17 22:15:00,99.23,99.25,99.23,99.25,6215388.0
2006-01-17 22:16:00,99.24,99.255,99.24,99.245,17093014.0
2006-01-17 22:17:00,99.255,99.255,99.225,99.248,27304528.0
2006-01-17 22:18:00,99.24,99.25,99.236,99.25,109266692.0
2006-01-17 22:19:00,99.245,99.251,99.24,99.24,48552296.0
2006-01-17 22:20:00,99.23,99.23,99.22,99.23,39229622.0
2006-01-17 22:21:00,99.24,99.245,99.239,99.245,38709022.0
2006-01-17 22:22:00,99.245,99.26,99.24,99.24,45820744.0
2006-01-17 22:23:00,99.25,99.25,99.24,99.243,26722971.0
2006-01-17 22:24:00,99.245,99.245,99.223,99.223,2644088.0
2006-01-17 22:25:00,99.23,99.242,99.22,99.22,27711725.0
2006-01-17 22:26:00,99.22,99.22,99.19,99.19,18680053.0
2006-01-17 22:27:00,99.195,99.205,99.19,99.19,141148036.0
2006-01-17 22:28:00,99.2,99.215,99.2,99.215,37771827.0
2006-01-17 22:29:00,99.22,99.22,99.207,99.207,17334518.0
2006-01-17 22:30:00,99.225,99.225,99.185,99.197,323346538.0
2006-01-17 22:31:00,99.193,99.215,99.187,99.195,39786996.0
2006-01-17 22:32:00,99.195,99.21,99.187,99.187,99542726.0
2006-01-17 22:33:00,99.192,99.192,99.192,99.192,1081796.0
2006-01-17 22:34:00,99.145,99.2,99.145,99.195,78182684.0
2006-01-17 22:35:00,99.2,99.2,99.2,99.2,13051680.0
2006-01-17 22:36:00,99.195,99.21,99.191,99.205,30636262.0
2006-01-17 22:37:00,99.21,99.21,99.2,99.2,89930733.0
2006-01-17 22:38:00,99.2,99.208,99.187,99.187,129454439.0
2006-01-17 22:39:00,99.2,99.205,99.188,99.205,51005789.0
2006-01-17 22:40:00,99.195,99.21,99.192,99.21,17879321.0
2006-01-17 22:41:00,99.2,99.207,99.168,99.168,70434690.0
2006-01-17 22:42:00,99.175,99.175,99.16,99.16,141230930.0
2006-01-17 22:43:00,99.155,99.16,99.152,99.16,59763215.0
2006-01-17 22:44:00,99.155,99.179,99.155,99.177,29824521.0
2006-01-17 22:45:00,99.185,99.185,99.168,99.168,168259949.0
2006-01-17 22:46:00,99.18,99.18,99.172,99.18,39318158.0
2006-01-17 22:47:00,99.125,99.18,99.125,99.18,57846185.0
2006-01-17 22:48:00,99.195,99.195,99.175,99.19,35566906.0
2006-01-17 22:49:00,99.187,99.2,99.181,99.2,69691406.0
2006-01-17 22:50:00,99.195,99.21,99.195,99.205,25856504.0
2006-01-17 22:51:00,99.205,99.225,99.185,99.225,124768211.0
2006-01-17 22:52:00,99.21,99.24,99.21,99.228,82658000.0
2006-01-17 22:53:00,99.235,99.253,99.225,99.24,73104700.0
2006-01-17 22:54:00,99.235,99.235,99.22,99.23,70626810.0
2006-01-17 22:55:00,99.225,99.24,99.195,99.22,264104950.0
2006-01-17 22:56:00,99.223,99.223,99.2,99.2,21739929.0
2006-01-17 22:57:00,99.228,99.24,99.221,99.24,38087752.0
2006-01-17 22:58:00,99.24,99.24,99.227,99.235,31699770.0
2006-01-17 22:59:00,99.245,99.245,99.235,99.24,7942683.0
2006-01-17 23:00:00,99.235,99.255,99.235,99.247,106319922.0
2006-01-17 23:01:00,99.238,99.243,99.204,99.235,27532641.0
2006-01-17 23:02:00,99.23,99.24,99.205,99.23,44709037.0
2006-01-17 23:03:00,99.22,99.235,99.22,99.23,38315124.0
2006-01-17 23:04:00,99.22,99.23,99.218,99.22,81339283.0
2006-01-17 23:05:00,99.225,99.225,99.15,99.16,25008913.0
2006-01-17 23:06:00,99.17,99.198,99.167,99.173,19890741.0
2006-01-17 23:07:00,99.18,99.18,99.14,99.14,39338318.0
2006-01-17 23:08:00,99.135,99.155,99.13,99.14,11027093.0
2006-01-17 23:09:00,99.145,99.145,99.11,99.11,33187261.0
2006-01-17 23:10:00,99.115,99.13,99.115,99.13,83372564.0
2006-01-17 23:11:00,99.135,99.135,99.113,99.113,84272441.0
2006-01-17 23:12:00,99.112,99.125,99.11,99.115,27585010.0
2006-01-17 23:13:00,99.105,99.125,99.105,99.125,68135662.0
2006-01-17 23:14:00,99.12,99.144,99.115,99.115,37518076.0
2006-01-17 23:15:00,99.12,99.127,99.12,99.125,26568600.0
2006-01-17 23:16:00,99.135,99.135,99.055,99.055,93468247.0
2006-01-17 23:17:00,99.105,99.115,99.105,99.107,109596605.0
2006-01-17 23:18:00,99.115,99.12,99.08,99.08,17973873.0
2006-01-17 23:19:00,99.085,99.118,99.085,99.115,157341136.0
2006-01-17 23:20:00,99.11,99.11,99.08,99.11,58738310.0
2006-01-17 23:21:00,99.11,99.13,99.078,99.115,67985905.0
2006-01-17 23:22:00,99.115,99.12,99.105,99.105,118709221.0
2006-01-17 23:23:00,99.105,99.11,99.055,99.103,17427065.0
2006-01-17 23:24:00,99.107,99.115,99.105,99.115,11337323.0
2006-01-17 23:25:00,99.095,99.12,99.093,99.12,39805823.0
2006-01-17 23:26:00,99.113,99.15,99.11,99.15,21668082.0
2006-01-17 23:27:00,99.15,99.15,99.1,99.1,49392387.0
2006-01-17 23:28:00,99.105,99.14,99.105,99.115,178692390.0
2006-01-17 23:29:00,99.12,99.136,99.12,99.132,42652427.0
2006-01-17 23:30:00,99.132,99.132,99.103,99.103,331936935.0
2006-01-17 23:31:00,99.11,99.115,99.103,99.105,84291553.0
2006-01-17 23:32:00,99.103,99.103,99.085,99.085,27343611.0
2006-01-17 23:33:00,99.095,99.095,99.072,99.085,30581251.0
2006-01-17 23:34:00,99.073,99.08,99.057,99.08,137347535.0
2006-01-17 23:35:00,99.077,99.089,99.062,99.075,130380121.0
2006-01-17 23:36:00,99.07,99.082,99.065,99.065,35245222.0
2006-01-17 23:37:00,99.075,99.075,99.064,99.07,129267573.0
2006-01-17 23:38:00,99.055,99.097,99.055,99.097,19319902.0
2006-01-17 23:39:00,99.095,99.11,99.092,99.11,38690975.0
2006-01-17 23:40:00,99.105,99.113,99.092,99.1,100877746.0
2006-01-17 23:41:00,99.093,99.117,99.093,99.095,213267774.0
2006-01-17 23:42:00,99.1,99.105,99.097,99.1,56719236.0
2006-01-17 23:43:00,99.095,99.105,99.088,99.088,98768706.0
2006-01-17 23:44:00,99.095,99.11,99.092,99.095,53587493.0
2006-01-17 23:45:00,99.1,99.106,99.097,99.1,22305895.0
2006-01-17 23:46:00,99.095,99.109,99.095,99.1,43806047.0
2006-01-17 23:47:00,99.098,99.145,99.098,99.145,79120173.0
2006-01-17 23:48:00,99.145,99.15,99.142,99.145,61002748.0
2006-01-17 23:49:00,99.15,99.16,99.125,99.125,68899581.0
2006-01-17 23:50:00,99.12,99.15,99.12,99.15,64948706.0
2006-01-17 23:51:00,99.16,99.165,99.15,99.155,52711847.0
2006-01-17 23:52:00,99.16,99.189,99.14,99.183,40131046.0
2006-01-17 23:53:00,99.18,99.19,99.175,99.175,74444864.0
2006-01-17 23:54:00,99.18,99.21,99.18,99.205,7167140.0
2006-01-17 23:55:00,99.2,99.213,99.17,99.19,108057702.0
2006-01-17 23:56:00,99.2,99.21,99.2,99.205,199189616.0
2006-01-17 23:57:00,99.205,99.205,99.19,99.19,103007032.0
2006-01-17 23:58:00,99.178,99.19,99.178,99.19,30602443.0
2006-01-17 23:59:00,99.185,99.195,99.18,99.185,12667085.0
2006-01-18 00:00:00,99.185,99.185,99.18,99.18,13243717.0
2006-01-18 00:23:00,99.19,99.19,99.125,99.125,9961480.0
2006-01-18 00:24:00,99.115,99.132,99.105,99.105,165624286.0
2006-01-18 00:25:00,99.102,99.127,99.102,99.12,88952640.0
2006-01-18 00:26:00,99.115,99.133,99.105,99.12,109519988.0
2006-01-18 00:27:00,99.12,99.12,99.103,99.115,54798503.0
2006-01-18 00:28:00,99.115,99.115,99.095,99.095,179693197.0
2006-01-18 00:29:00,99.105,99.108,99.105,99.108,35849263.0
2006-01-18 00:30:00,99.115,99.12,99.115,99.12,21521100.0
2006-01-18 00:31:00,99.125,99.145,99.094,99.145,23519410.0
2006-01-18 00:32:00,99.145,99.147,99.138,99.145,33942973.0
2006-01-18 00:33:00,99.15,99.15,99.14,99.145,64310662.0
2006-01-18 00:34:00,99.15,99.15,99.125,99.13,9648754.0
2006-01-18 00:35:00,99.125,99.129,99.118,99.12,75423933.0
2006-01-18 00:36:00,99.125,99.15,99.125,99.15,14619247.0
2006-01-18 00:37:00,99.145,99.167,99.145,99.16,34774587.0
2006-01-18 00:38:00,99.165,99.165,99.14,99.14,142116988.0
2006-01-18 00:39:00,99.15,99.15,99.13,99.13,39092505.0
2006-01-18 00:40:00,99.133,99.152,99.132,99.132,190451583.0
2006-01-18 00:41:00,99.135,99.16,99.127,99.13,42350805.0
2006-01-18 00:42:00,99.14,99.14,99.135,99.135,2629810.0
2006-01-18 00:43:00,99.135,99.145,99.135,99.145,13440371.0
2006-01-18 00:44:00,99.16,99.175,99.16,99.175,16086209.0
2006-01-18 00:45:00,99.175,99.175,99.155,99.155,21252633.0
2006-01-18 00:46:00,99.165,99.19,99.165,99.19,13786596.0
2006-01-18 00:47:00,99.183,99.24,99.183,99.22,13599282.0
2006-01-18 00:48:00,99.225,99.255,99.215,99.255,49907708.0
2006-01-18 00:49:00,99.255,99.269,99.255,99.26,246589209.0
2006-01-18 00:50:00,99.265,99.265,99.232,99.232,180648089.0
2006-01-18 00:51:00,99.23,99.245,99.212,99.238,118664519.0
2006-01-18 00:52:00,99.23,99.24,99.225,99.235,96701932.0
2006-01-18 00:53:00,99.24,99.24,99.21,99.23,10640212.0
2006-01-18 00:54:00,99.235,99.235,99.212,99.223,107543843.0
2006-01-18 00:55:00,99.225,99.227,99.22,99.22,20557923.0
2006-01-18 00:56:00,99.225,99.26,99.225,99.26,74306065.0
2006-01-18 00:57:00,99.265,99.265,99.238,99.25,102077309.0
2006-01-18 00:58:00,99.26,99.265,99.26,99.265,112916856.0
2006-01-18 00:59:00,99.265,99.285,99.23,99.23,142269450.0
2006-01-18 01:00:00,99.235,99.35,99.235,99.35,63533301.0
2006-01-18 01:01:00,99.345,99.36,99.342,99.35,1595697.0
2006-01-18 01:02:00,99.355,99.355,99.345,99.345,22188638.0
2006-01-18 01:03:00,99.345,99.355,99.335,99.355,140746231.0
2006-01-18 01:04:00,99.32,99.355,99.32,99.342,28708762.0
2006-01-18 01:05:00,99.35,99.351,99.33,99.34,11294486.0
2006-01-18 01:06:00,99.34,99.34,99.33,99.33,36426826.0
2006-01-18 01:07:00,99.34,99.34,99.33,99.33,57524477.0
2006-01-18 01:08:00,99.345,99.37,99.345,99.37,17853703.0
2006-01-18 01:09:00,99.365,99.367,99.345,99.345,53027610.0
2006-01-18 01:10:00,99.365,99.365,99.328,99.328,74187784.0
2006-01-18 01:11:00,99.337,99.34,99.325,99.34,33983392.0
2006-01-18 01:12:00,99.34,99.34,99.305,99.305,114874874.0
2006-01-18 01:13:00,99.31,99.31,99.303,99.303,74092649.0
2006-01-18 01:14:00,99.31,99.31,99.299,99.3,144129705.0
2006-01-18 01:15:00,99.3,99.323,99.3,99.323,36152406.0
2006-01-18 01:16:00,99.33,99.33,99.283,99.3,31650293.0
2006-01-18 01:17:00,99.295,99.3,99.29,99.29,66534906.0
2006-01-18 01:18:00,99.295,99.295,99.28,99.295,5043424.0
2006-01-18 01:19:00,99.295,99.3,99.292,99.295,45680763.0
2006-01-18 01:20:00,99.295,99.295,99.284,99.285,93691203.0
2006-01-18 01:21:00,99.283,99.31,99.283,99.285,25922926.0
2006-01-18 01:22:00,99.305,99.305,99.285,99.285,12378288.0
2006-01-18 01:23:00,99.275,99.275,99.27,99.27,82066419.0
2006-01-18 01:24:00,99.26,99.27,99.26,99.265,26828155.0
2006-01-18 01:25:00,99.26,99.28,99.26,99.28,87711018.0
2006-01-18 01:26:00,99.28,99.295,99.28,99.295,91791065.0
2006-01-18 01:27:00,99.293,99.315,99.293,99.315,47146488.0
2006-01-18 01:28:00,99.32,99.32,99.312,99.315,17251893.0
2006-01-18 01:29:00,99.32,99.32,99.31,99.31,29609996.0
2006-01-18 01:30:00,99.265,99.32,99.265,99.32,86145514.0
2006-01-18 01:31:00,99.307,99.315,99.307,99.315,24270101.0
2006-01-18 01:32:00,99.32,99.325,99.32,99.325,6408482.0
2006-01-18 01:33:00,99.325,99.33,99.32,99.325,44060887.0
2006-01-18 01:34:00,99.327,99.327,99.312,99.313,23251492.0
2006-01-18 01:35:00,99.32,99.33,99.31,99.31,19349721.0
2006-01-18 01:36:00,99.31,99.31,99.265,99.305,29687051.0
2006-01-18 01:37:00,99.298,99.331,99.298,99.325,170757384.0
2006-01-18 01:38:00,99.32,99.322,99.31,99.31,24827392.0
2006-01-18 01:39:00,99.32,99.325,99.305,99.325,42770485.0
2006-01-18 01:40:00,99.325,99.345,99.305,99.345,19069924.0
2006-01-18 01:41:00,99.327,99.343,99.327,99.34,154779896.0
2006-01-18 01:42:00,99.355,99.362,99.355,99.36,17419042.0
2006-01-18 01:43:00,99.37,99.377,99.365,99.365,34757636.0
2006-01-18 01:44:00,99.363,99.37,99.35,99.35,156527495.0
2006-01-18 01:45:00,99.355,99.373,99.355,99.36,19572947.0
2006-01-18 01:46:00,99.355,99.383,99.355,99.383,30467582.0
2006-01-18 01:47:00,99.385,99.4,99.375,99.4,105382093.0
2006-01-18 01:48:00,99.39,99.42,99.39,99.42,77105693.0
2006-01-18 01:49:00,99.413,99.414,99.405,99.405,28683145.0
2006-01-18 01:50:00,99.405,99.413,99.4,99.4,22523545.0
2006-01-18 01:51:00,99.415,99.415,99.415,99.415,7552104.0
2006-01-18 01:52:00,99.42,99.42,99.412,99.42,39612485.0
2006-01-18 01:53:00,99.42,99.42,99.41,99.415,68874898.0
2006-01-18 01:54:00,99.41,99.46,99.408,99.44,25563968.0
2006-01-18 01:55:00,99.43,99.443,99.43,99.44,125542416.0
2006-01-18 01:56:00,99.445,99.45,99.44,99.44,21887041.0
2006-01-18 01:57:00,99.435,99.435,99.415,99.415,70162546.0
2006-01-18 01:58:00,99.42,99.43,99.413,99.42,81614946.0
2006-01-18 01:59:00,99.42,99.44,99.42,99.44,37300864.0
2006-01-18 02:00:00,99.44,99.47,99.44,99.46,38774286.0
2006-01-18 02:01:00,99.46,99.47,99.46,99.47,74169060.0
2006-01-18 02:02:00,99.475,99.475,99.433,99.45,75476058.0
2006-01-18 02:03:00,99.45,99.45,99.42,99.445,21711180.0
2006-01-18 02:04:00,99.428,99.433,99.428,99.433,12549984.0
2006-01-18 02:05:00,99.44,99.47,99.436,99.47,25436784.0
2006-01-18 02:06:00,99.475,99.515,99.465,99.51,66810455.0
2006-01-18 02:07:00,99.51,99.51,99.48,99.48,41710524.0
2006-01-18 02:08:00,99.475,99.515,99.475,99.515,7887315.0
2006-01-18 02:09:00,99.5,99.515,99.5,99.515,16807734.0
2006-01-18 02:10:00,99.515,99.52,99.508,99.513,26945180.0
2006-01-18 02:11:00,99.52,99.53,99.51,99.51,73454980.0
2006-01-18 02:12:00,99.52,99.555,99.52,99.545,103937361.0
2006-01-18 02:13:00,99.543,99.575,99.543,99.575,30255793.0
2006-01-18 02:14:00,99.58,99.58,99.563,99.563,20795735.0
2006-01-18 02:15:00,99.56,99.573,99.545,99.573,163270572.0
2006-01-18 02:16:00,99.575,99.577,99.567,99.57,14047789.0
2006-01-18 02:17:00,99.56,99.56,99.53,99.555,19215711.0
2006-01-18 02:18:00,99.54,99.55,99.527,99.537,168495433.0
2006-01-18 02:19:00,99.555,99.555,99.535,99.535,15270927.0
2006-01-18 02:20:00,99.535,99.57,99.535,99.57,46923186.0
2006-01-18 02:21:00,99.56,99.56,99.54,99.54,27476087.0
2006-01-18 02:22:00,99.535,99.535,99.508,99.508,156428530.0
2006-01-18 02:23:00,99.515,99.54,99.482,99.53,28386929.0
2006-01-18 02:24:00,99.53,99.53,99.502,99.53,20630900.0
2006-01-18 02:25:00,99.523,99.555,99.523,99.537,22305728.0
2006-01-18 02:26:00,99.535,99.535,99.495,99.495,47949598.0
2006-01-18 02:27:00,99.495,99.51,99.495,99.51,5979177.0
2006-01-18 02:28:00,99.505,99.507,99.505,99.507,23838620.0
2006-01-18 02:29:00,99.52,99.575,99.505,99.505,94468159.0
2006-01-18 02:30:00,99.55,99.59,99.55,99.59,30718951.0
2006-01-18 02:31:00,99.585,99.585,99.543,99.56,18564394.0
2006-01-18 02:32:00,99.555,99.58,99.555,99.573,44306444.0
2006-01-18 02:33:00,99.575,99.58,99.55,99.58,94815684.0
2006-01-18 02:34:00,99.58,99.58,99.54,99.54,96576761.0
2006-01-18 02:35:00,99.545,99.56,99.52,99.52,29211843.0
2006-01-18 02:36:00,99.53,99.53,99.515,99.515,75124880.0
2006-01-18 02:37:00,99.525,99.535,99.525,99.535,4034730.0
2006-01-18 02:38:00,99.53,99.53,99.513,99.513,17765248.0
2006-01-18 02:39:00,99.515,99.527,99.495,99.495,93606957.0
2006-01-18 02:40:00,99.495,99.515,99.485,99.485,42442410.0
2006-01-18 02:41:00,99.485,99.485,99.47,99.485,5265083.0
2006-01-18 02:42:00,99.48,99.489,99.473,99.485,71673925.0
2006-01-18 02:43:00,99.49,99.49,99.479,99.48,32501842.0
2006-01-18 02:44:00,99.473,99.482,99.466,99.47,32934687.0
2006-01-18 02:45:00,99.47,99.473,99.45,99.45,142139752.0
2006-01-18 02:46:00,99.443,99.46,99.443,99.46,68566212.0
2006-01-18 02:47:00,99.455,99.465,99.45,99.45,124498619.0
2006-01-18 02:48:00,99.45,99.45,99.424,99.427,34730089.0
2006-01-18 02:49:00,99.418,99.435,99.418,99.435,73177928.0
2006-01-18 02:50:00,99.415,99.44,99.395,99.395,49245549.0
2006-01-18 02:51:00,99.4,99.435,99.4,99.435,17536295.0
2006-01-18 02:52:00,99.42,99.43,99.42,99.43,62479067.0
2006-01-18 02:53:00,99.42,99.431,99.42,99.42,37736276.0
2006-01-18 02:54:00,99.42,99.42,99.397,99.42,11536758.0
2006-01-18 02:55:00,99.412,99.412,99.375,99.38,31792650.0
2006-01-18 02:56:00,99.415,99.425,99.41,99.425,147811620.0
2006-01-18 02:57:00,99.425,99.445,99.425,99.445,23405737.0
2006-01-18 02:58:00,99.45,99.46,99.444,99.445,1654429.0
2006-01-18 02:59:00,99.45,99.45,99.409,99.435,58821684.0
2006-01-18 03:00:00,99.43,99.455,99.43,99.445,147490621.0
2006-01-18 03:01:00,99.43,99.44,99.43,99.44,110740232.0
2006-01-18 03:02:00,99.44,99.465,99.437,99.445,98113519.0
2006-01-18 03:03:00,99.44,99.445,99.434,99.435,75637280.0
2006-01-18 03:04:00,99.43,99.437,99.43,99.435,21805178.0
2006-01-18 03:05:00,99.433,99.455,99.433,99.455,69692528.0
2006-01-18 03:06:00,99.46,99.46,99.44,99.44,4716770.0
2006-01-18 03:07:00,99.435,99.44,99.425,99.43,97975613.0
2006-01-18 03:08:00,99.438,99.45,99.43,99.43,120398254.0
2006-01-18 03:09:00,99.442,99.475,99.442,99.475,179946300.0
2006-01-18 03:10:00,99.47,99.485,99.47,99.485,252834215.0
2006-01-18 03:11:00,99.485,99.496,99.485,99.495,27066893.0
2006-01-18 03:12:00,99.49,99.49,99.49,99.49,1323328.0
2006-01-18 03:13:00,99.5,99.5,99.491,99.495,15222032.0
2006-01-18 03:14:00,99.485,99.5,99.475,99.485,23491358.0
2006-01-18 03:15:00,99.485,99.492,99.485,99.49,15575339.0
2006-01-18 03:16:00,99.475,99.485,99.475,99.485,13129209.0
2006-01-18 03:17:00,99.485,99.485,99.47,99.47,2618029.0
2006-01-18 03:18:00,99.465,99.47,99.46,99.465,38016315.0
2006-01-18 03:19:00,99.463,99.475,99.46,99.475,56541745.0
2006-01-18 03:20:00,99.46,99.49,99.455,99.49,39495359.0
2006-01-18 03:21:00,99.485,99.485,99.474,99.475,132448270.0
2006-01-18 03:22:00,99.47,99.485,99.47,99.475,37164251.0
2006-01-18 03:23:00,99.48,99.48,99.475,99.475,14291961.0
2006-01-18 03:24:00,99.475,99.49,99.475,99.49,37234680.0
2006-01-18 03:25:00,99.5,99.5,99.5,99.5,695463.0
2006-01-18 03:26:00,99.495,99.505,99.495,99.5,61365137.0
2006-01-18 03:27:00,99.495,99.495,99.482,99.485,33597205.0
2006-01-18 03:28:00,99.485,99.485,99.485,99.485,14165843.0
2006-01-18 03:29:00,99.48,99.485,99.48,99.485,19804085.0
2006-01-18 03:30:00,99.478,99.485,99.478,99.485,38271870.0
2006-01-18 03:31:00,99.475,99.505,99.475,99.495,188674082.0
2006-01-18 03:32:00,99.495,99.507,99.495,99.5,60577608.0
2006-01-18 03:33:00,99.5,99.527,99.5,99.515,101708751.0
2006-01-18 03:34:00,99.52,99.535,99.512,99.512,81065013.0
2006-01-18 03:35:00,99.515,99.523,99.513,99.515,156175664.0
2006-01-18 03:36:00,99.525,99.53,99.519,99.52,9946559.0
2006-01-18 03:37:00,99.52,99.545,99.52,99.545,75582906.0
2006-01-18 03:38:00,99.55,99.55,99.52,99.52,6749145.0
2006-01-18 03:39:00,99.52,99.527,99.513,99.513,25507811.0
2006-01-18 03:40:00,99.52,99.52,99.5,99.5,2055634.0
2006-01-18 03:41:00,99.507,99.51,99.507,99.51,826305.0
2006-01-18 03:42:00,99.51,99.51,99.51,99.51,88484.0
2006-01-18 03:43:00,99.51,99.51,99.51,99.51,16527725.0
2006-01-18 03:44:00,99.502,99.502,99.502,99.502,1394798.0
2006-01-18 03:45:00,99.5,99.515,99.457,99.502,305299101.0
2006-01-18 03:46:00,99.51,99.51,99.477,99.49,159232156.0
2006-01-18 03:47:00,99.5,99.5,99.475,99.475,18747777.0
2006-01-18 03:48:00,99.45,99.485,99.435,99.435,125488088.0
2006-01-18 03:49:00,99.48,99.485,99.475,99.48,58805714.0
2006-01-18 03:50:00,99.465,99.483,99.45,99.465,54517948.0
2006-01-18 03:51:00,99.465,99.482,99.45,99.475,109745108.0
2006-01-18 03:52:00,99.48,99.48,99.463,99.48,76515382.0
2006-01-18 03:53:00,99.47,99.47,99.46,99.46,10872302.0
2006-01-18 03:54:00,99.445,99.465,99.445,99.455,22286455.0
2006-01-18 03:55:00,99.46,99.47,99.457,99.47,20541667.0
2006-01-18 03:56:00,99.465,99.49,99.465,99.49,3437611.0
2006-01-18 03:57:00,99.49,99.495,99.49,99.495,556254.0
2006-01-18 03:58:00,99.475,99.485,99.475,99.485,40879391.0
2006-01-18 03:59:00,99.48,99.482,99.475,99.475,13311607.0
2006-01-18 04:00:00,99.475,99.495,99.445,99.445,12267175.0
2006-01-18 04:01:00,99.45,99.45,99.428,99.428,28205016.0
2006-01-18 04:02:00,99.44,99.44,99.422,99.425,113518886.0
2006-01-18 04:03:00,99.425,99.443,99.425,99.43,182876995.0
2006-01-18 04:04:00,99.42,99.46,99.42,99.46,112712740.0
2006-01-18 04:05:00,99.465,99.465,99.438,99.44,7422473.0
2006-01-18 04:06:00,99.435,99.45,99.435,99.44,67955147.0
2006-01-18 04:07:00,99.443,99.455,99.405,99.45,39045576.0
2006-01-18 04:08:00,99.445,99.455,99.44,99.45,50929320.0
2006-01-18 04:09:00,99.44,99.448,99.42,99.42,63457455.0
2006-01-18 04:10:00,99.425,99.434,99.42,99.42,76216353.0
2006-01-18 04:11:00,99.415,99.415,99.385,99.385,63491620.0
2006-01-18 04:12:00,99.385,99.395,99.375,99.388,83504143.0
2006-01-18 04:13:00,99.39,99.397,99.34,99.355,45774343.0
2006-01-18 04:14:00,99.36,99.36,99.337,99.34,20393030.0
2006-01-18 04:15:00,99.335,99.36,99.335,99.335,53083203.0
2006-01-18 04:16:00,99.328,99.346,99.325,99.325,101446908.0
2006-01-18 04:17:00,99.33,99.355,99.33,99.34,53972060.0
2006-01-18 04:18:00,99.335,99.363,99.335,99.363,221094530.0
2006-01-18 04:19:00,99.37,99.375,99.363,99.375,98600087.0
2006-01-18 04:20:00,99.38,99.38,99.354,99.355,40804654.0
2006-01-18 04:21:00,99.357,99.38,99.355,99.355,17806363.0
2006-01-18 04:22:00,99.37,99.375,99.365,99.375,138076876.0
2006-01-18 04:23:00,99.365,99.385,99.365,99.38,33808367.0
2006-01-18 04:24:00,99.385,99.385,99.372,99.377,140344587.0
2006-01-18 04:25:00,99.38,99.39,99.377,99.383,149096323.0
2006-01-18 04:26:00,99.395,99.405,99.387,99.395,32661810.0
2006-01-18 04:27:00,99.385,99.39,99.38,99.383,30354809.0
2006-01-18 04:28:00,99.385,99.391,99.373,99.39,77260818.0
2006-01-18 04:29:00,99.383,99.383,99.372,99.372,304417578.0
2006-01-18 04:30:00,99.372,99.382,99.36,99.36,39996649.0
2006-01-18 04:31:00,99.355,99.384,99.355,99.375,180406244.0
2006-01-18 04:32:00,99.37,99.39,99.363,99.39,47731337.0
2006-01-18 04:33:00,99.39,99.395,99.375,99.383,22559170.0
2006-01-18 04:34:00,99.39,99.39,99.375,99.375,40726236.0
2006-01-18 04:35:00,99.395,99.4,99.387,99.387,11851688.0
2006-01-18 04:36:00,99.383,99.395,99.339,99.395,18066627.0
2006-01-18 04:37:00,99.395,99.415,99.395,99.415,119714829.0
2006-01-18 04:38:00,99.415,99.42,99.39,99.42,65345932.0
2006-01-18 04:39:00,99.42,99.42,99.4,99.4,63624686.0
2006-01-18 04:40:00,99.395,99.4,99.395,99.395,168369328.0
2006-01-18 04:41:00,99.4,99.4,99.377,99.38,19729827.0
2006-01-18 04:42:00,99.387,99.395,99.385,99.385,121275424.0
2006-01-18 04:43:00,99.335,99.395,99.335,99.395,93749495.0
2006-01-18 04:44:00,99.385,99.39,99.382,99.39,24368157.0
2006-01-18 04:45:00,99.385,99.395,99.38,99.38,37510575.0
2006-01-18 04:46:00,99.385,99.395,99.375,99.375,64773898.0
2006-01-18 04:47:00,99.385,99.395,99.38,99.382,28951522.0
2006-01-18 04:48:00,99.383,99.395,99.383,99.395,91740083.0
2006-01-18 04:49:00,99.39,99.395,99.38,99.385,88902290.0
2006-01-18 04:50:00,99.38,99.405,99.379,99.385,30505803.0
2006-01-18 04:51:00,99.38,99.385,99.365,99.365,9824068.0
2006-01-18 04:52:00,99.37,99.37,99.34,99.34,37157190.0
2006-01-18 04:53:00,99.333,99.355,99.327,99.34,18565187.0
2006-01-18 04:54:00,99.33,99.337,99.323,99.335,24736807.0
2006-01-18 04:55:00,99.33,99.34,99.328,99.33,86118879.0
2006-01-18 04:56:00,99.34,99.352,99.33,99.33,35889024.0
2006-01-18 04:57:00,99.332,99.345,99.33,99.33,39560629.0
2006-01-18 04:58:00,99.335,99.335,99.284,99.318,28775753.0
2006-01-18 04:59:00,99.327,99.327,99.308,99.315,97237902.0
2006-01-18 05:00:00,99.32,99.335,99.31,99.335,7286196.0
2006-01-18 05:01:00,99.325,99.33,99.317,99.33,29471710.0
2006-01-18 05:02:00,99.33,99.33,99.317,99.328,35420582.0
2006-01-18 05:03:00,99.3,99.34,99.3,99.323,23535704.0
2006-01-18 05:04:00,99.32,99.33,99.32,99.325,286727765.0
2006-01-18 05:05:00,99.33,99.33,99.318,99.325,64783353.0
2006-01-18 05:06:00,99.325,99.335,99.325,99.335,60041087.0
2006-01-18 05:07:00,99.328,99.34,99.328,99.33,83746711.0
2006-01-18 05:08:00,99.335,99.35,99.335,99.34,79365884.0
2006-01-18 05:09:00,99.335,99.357,99.335,99.355,27698449.0
2006-01-18 05:10:00,99.36,99.377,99.328,99.377,72196631.0
2006-01-18 05:11:00,99.38,99.385,99.358,99.385,35648899.0
2006-01-18 05:12:00,99.37,99.37,99.315,99.315,55238908.0
2006-01-18 05:13:00,99.37,99.37,99.362,99.37,41580117.0
2006-01-18 05:14:00,99.358,99.37,99.358,99.365,155178410.0
2006-01-18 05:15:00,99.357,99.37,99.357,99.365,29406943.0
2006-01-18 05:16:00,99.37,99.37,99.354,99.355,56955319.0
2006-01-18 05:17:00,99.36,99.375,99.36,99.375,143498203.0
2006-01-18 05:18:00,99.368,99.38,99.368,99.38,73908386.0
2006-01-18 05:19:00,99.39,99.39,99.38,99.385,19398199.0
2006-01-18 05:20:00,99.395,99.41,99.395,99.4,47249455.0
2006-01-18 05:21:00,99.377,99.39,99.377,99.38,126395664.0
2006-01-18 05:22:00,99.38,99.386,99.37,99.37,87294438.0
2006-01-18 05:23:00,99.375,99.415,99.375,99.415,28956769.0
2006-01-18 05:24:00,99.42,99.42,99.42,99.42,12877830.0
2006-01-18 05:25:00,99.415,99.437,99.375,99.375,76038404.0
2006-01-18 05:26:00,99.422,99.422,99.422,99.422,995395.0
2006-01-18 05:27:00,99.417,99.46,99.417,99.445,103142397.0
2006-01-18 05:28:00,99.445,99.463,99.445,99.463,40253941.0
2006-01-18 05:29:00,99.467,99.475,99.465,99.475,317722858.0
2006-01-18 05:30:00,99.457,99.464,99.457,99.46,18071850.0
2006-01-18 05:31:00,99.455,99.455,99.405,99.42,37250322.0
2006-01-18 05:32:00,99.41,99.425,99.385,99.385,153122190.0
2006-01-18 05:33:00,99.38,99.39,99.377,99.39,18487782.0
2006-01-18 05:34:00,99.39,99.405,99.388,99.4,27445502.0
2006-01-18 05:35:00,99.393,99.393,99.385,99.385,2509813.0
2006-01-18 05:36:00,99.383,99.383,99.35,99.35,27298979.0
2006-01-18 05:37:00,99.34,99.37,99.34,99.345,45475132.0
2006-01-18 05:38:00,99.345,99.345,99.33,99.33,36021795.0
2006-01-18 05:39:00,99.32,99.323,99.32,99.32,12419270.0
2006-01-18 05:40:00,99.33,99.338,99.33,99.335,46626614.0
2006-01-18 05:41:00,99.34,99.355,99.339,99.34,113112511.0
2006-01-18 05:42:00,99.348,99.355,99.335,99.335,26842833.0
2006-01-18 05:43:00,99.325,99.334,99.325,99.33,16543762.0
2006-01-18 05:44:00,99.34,99.34,99.32,99.32,6319662.0
2006-01-18 05:45:00,99.33,99.33,99.312,99.32,49111630.0
2006-01-18 05:46:00,99.31,99.33,99.253,99.253,48012908.0
2006-01-18 05:47:00,99.245,99.264,99.225,99.255,60922869.0
2006-01-18 05:48:00,99.265,99.288,99.265,99.288,18365677.0
2006-01-18 05:49:00,99.3,99.3,99.275,99.275,8045266.0
2006-01-18 05:50:00,99.28,99.289,99.278,99.278,29826723.0
2006-01-18 05:51:00,99.28,99.315,99.28,99.315,88414680.0
2006-01-18 05:52:00,99.315,99.322,99.283,99.32,47619025.0
2006-01-18 05:53:00,99.315,99.315,99.315,99.315,34765814.0
2006-01-18 05:54:00,99.31,99.31,99.285,99.285,115234821.0
2006-01-18 05:55:00,99.245,99.3,99.245,99.285,112464189.0
2006-01-18 05:56:00,99.287,99.3,99.287,99.3,6684843.0
2006-01-18 05:57:00,99.288,99.31,99.244,99.3,60038711.0
2006-01-18 05:58:00,99.292,99.315,99.292,99.315,34797624.0
2006-01-18 05:59:00,99.32,99.345,99.32,99.34,41160866.0
2006-01-18 06:00:00,99.335,99.4,99.335,99.4,22318070.0
2006-01-18 06:01:00,99.4,99.407,99.395,99.4,51189969.0
2006-01-18 06:02:00,99.398,99.42,99.398,99.405,119151917.0
2006-01-18 06:03:00,99.405,99.447,99.405,99.42,5873323.0
2006-01-18 06:04:00,99.41,99.413,99.387,99.387,23967731.0
2006-01-18 06:05:00,99.4,99.415,99.4,99.415,51076141.0
2006-01-18 06:06:00,99.425,99.425,99.41,99.42,132952619.0
2006-01-18 06:07:00,99.405,99.43,99.395,99.395,150380462.0
2006-01-18 06:08:00,99.395,99.4,99.388,99.4,106827125.0
2006-01-18 06:09:00,99.405,99.45,99.405,99.45,105915117.0
2006-01-18 06:10:00,99.44,99.455,99.44,99.44,34432643.0
2006-01-18 06:11:00,99.435,99.479,99.425,99.46,24769615.0
2006-01-18 06:12:00,99.455,99.455,99.44,99.44,134524283.0
2006-01-18 06:13:00,99.45,99.47,99.448,99.455,119618098.0
2006-01-18 06:14:00,99.453,99.485,99.453,99.485,172047107.0
2006-01-18 06:15:00,99.485,99.54,99.485,99.54,14331254.0
2006-01-18 06:16:00,99.535,99.61,99.53,99.53,29472559.0
2006-01-18 06:17:00,99.53,99.58,99.5,99.58,41271517.0
2006-01-18 06:18:00,99.575,99.595,99.565,99.585,68880304.0
2006-01-18 06:19:00,99.595,99.64,99.58,99.602,22202347.0
2006-01-18 06:20:00,99.605,99.65,99.585,99.61,20804749.0
2006-01-18 06:21:00,99.6,99.615,99.57,99.57,28742787.0
2006-01-18 06:22:00,99.57,99.595,99.57,99.588,28254795.0
2006-01-18 06:23:00,99.585,99.585,99.55,99.58,158218351.0
2006-01-18 06:24:00,99.535,99.562,99.475,99.475,35424449.0
2006-01-18 06:25:00,99.515,99.515,99.407,99.42,8641917.0
2006-01-18 06:26:00,99.415,99.48,99.415,99.46,65082833.0
2006-01-18 06:27:00,99.447,99.48,99.447,99.465,44937758.0
2006-01-18 06:28:00,99.44,99.473,99.44,99.473,34324175.0
2006-01-18 06:29:00,99.473,99.489,99.433,99.453,282436570.0
2006-01-18 06:30:00,99.465,99.465,99.42,99.42,21271391.0
2006-01-18 06:31:00,99.425,99.44,99.4,99.402,71834388.0
2006-01-18 06:32:00,99.41,99.452,99.39,99.43,11964304.0
2006-01-18 06:33:00,99.42,99.47,99.413,99.413,36938277.0
2006-01-18 06:34:00,99.425,99.425,99.367,99.367,147682757.0
2006-01-18 06:35:00,99.38,99.385,99.37,99.375,78014433.0
2006-01-18 06:36:00,99.385,99.385,99.37,99.375,172278324.0
2006-01-18 06:37:00,99.372,99.391,99.372,99.38,186565589.0
2006-01-18 06:38:00,99.385,99.385,99.345,99.347,136092034.0
2006-01-18 06:39:00,99.365,99.395,99.33,99.33,15867315.0
2006-01-18 06:40:00,99.33,99.338,99.307,99.307,44284482.0
2006-01-18 06:41:00,99.305,99.34,99.305,99.34,37174972.0
2006-01-18 06:42:00,99.35,99.37,99.335,99.365,28945352.0
2006-01-18 06:43:00,99.355,99.38,99.355,99.365,19554283.0
2006-01-18 06:44:00,99.37,99.39,99.365,99.365,5500540.0
2006-01-18 06:45:00,99.357,99.37,99.357,99.37,70001474.0
2006-01-18 06:46:00,99.365,99.42,99.365,99.405,226854503.0
2006-01-18 06:47:00,99.41,99.415,99.4,99.405,231952702.0
2006-01-18 06:48:00,99.41,99.43,99.377,99.43,109454277.0
2006-01-18 06:49:00,99.423,99.465,99.423,99.445,256072006.0
2006-01-18 06:50:00,99.45,99.468,99.446,99.455,44080494.0
2006-01-18 06:51:00,99.458,99.458,99.432,99.432,40468530.0
2006-01-18 06:52:00,99.44,99.473,99.43,99.473,28361267.0
2006-01-18 06:53:00,99.46,99.495,99.46,99.495,60527339.0
2006-01-18 06:54:00,99.5,99.505,99.495,99.495,69363724.0
2006-01-18 06:55:00,99.5,99.5,99.475,99.475,120338810.0
2006-01-18 06:56:00,99.475,99.52,99.475,99.48,12788299.0
2006-01-18 06:57:00,99.485,99.52,99.485,99.508,49130395.0
2006-01-18 06:58:00,99.515,99.55,99.515,99.535,85618444.0
2006-01-18 06:59:00,99.535,99.535,99.47,99.495,238223058.0
2006-01-18 07:00:00,99.5,99.515,99.49,99.515,82164917.0
2006-01-18 07:01:00,99.513,99.513,99.49,99.49,75443712.0
2006-01-18 07:02:00,99.49,99.49,99.465,99.475,158443627.0
2006-01-18 07:03:00,99.473,99.494,99.47,99.47,30609085.0
2006-01-18 07:04:00,99.475,99.475,99.43,99.43,114089310.0
2006-01-18 07:05:00,99.43,99.45,99.423,99.45,80108444.0
2006-01-18 07:06:00,99.443,99.443,99.425,99.43,64836103.0
2006-01-18 07:07:00,99.435,99.443,99.431,99.435,236227522.0
2006-01-18 07:08:00,99.43,99.44,99.428,99.435,8927884.0
2006-01-18 07:09:00,99.433,99.433,99.41,99.41,99812004.0
2006-01-18 07:10:00,99.403,99.403,99.385,99.385,120914262.0
2006-01-18 07:11:00,99.39,99.41,99.389,99.4,42586115.0
2006-01-18 07:12:00,99.393,99.405,99.348,99.405,18519871.0
2006-01-18 07:13:00,99.4,99.407,99.368,99.368,50878186.0
2006-01-18 07:14:00,99.37,99.37,99.303,99.34,33798686.0
2006-01-18 07:15:00,99.35,99.377,99.35,99.377,157355796.0
2006-01-18 07:16:00,99.375,99.39,99.372,99.377,30895441.0
2006-01-18 07:17:00,99.375,99.39,99.375,99.382,53321755.0
2006-01-18 07:18:00,99.385,99.4,99.385,99.4,92199250.0
2006-01-18 07:19:00,99.405,99.405,99.39,99.39,146224094.0
2006-01-18 07:20:00,99.4,99.4,99.36,99.38,7087158.0
2006-01-18 07:21:00,99.372,99.385,99.372,99.385,21339535.0
2006-01-18 07:22:00,99.387,99.405,99.387,99.4,94954400.0
2006-01-18 07:23:00,99.4,99.4,99.383,99.393,131487041.0
2006-01-18 07:24:00,99.393,99.393,99.355,99.37,119507759.0
2006-01-18 07:25:00,99.35,99.355,99.33,99.33,36597792.0
2006-01-18 07:26:00,99.32,99.343,99.31,99.312,75857269.0
2006-01-18 07:27:00,99.32,99.335,99.3,99.315,76649541.0
2006-01-18 07:28:00,99.315,99.315,99.28,99.28,186338073.0
2006-01-18 07:29:00,99.283,99.33,99.265,99.33,105188078.0
2006-01-18 07:30:00,99.305,99.37,99.281,99.35,204232363.0
2006-01-18 07:31:00,99.34,99.375,99.333,99.333,175500249.0
2006-01-18 07:32:00,99.35,99.35,99.325,99.333,65677671.0
2006-01-18 07:33:00,99.335,99.36,99.33,99.345,295421466.0
2006-01-18 07:34:00,99.335,99.37,99.335,99.36,7758236.0
2006-01-18 07:35:00,99.36,99.365,99.349,99.36,72140088.0
2006-01-18 07:36:00,99.355,99.385,99.342,99.36,120270288.0
2006-01-18 07:37:00,99.365,99.365,99.355,99.365,29091260.0
2006-01-18 07:38:00,99.355,99.37,99.355,99.37,35714813.0
2006-01-18 07:39:00,99.365,99.37,99.35,99.352,105221583.0
2006-01-18 07:40:00,99.36,99.36,99.32,99.32,106958441.0
2006-01-18 07:41:00,99.325,99.335,99.32,99.32,116347539.0
2006-01-18 07:42:00,99.315,99.365,99.315,99.34,51045888.0
2006-01-18 07:43:00,99.343,99.361,99.335,99.335,77860001.0
2006-01-18 07:44:00,99.335,99.34,99.332,99.335,62062138.0
2006-01-18 07:45:00,99.335,99.335,99.295,99.295,31496048.0
2006-01-18 07:46:00,99.305,99.306,99.275,99.275,131517362.0
2006-01-18 07:47:00,99.28,99.285,99.275,99.285,45776761.0
2006-01-18 07:48:00,99.25,99.31,99.25,99.305,54463650.0
2006-01-18 07:49:00,99.295,99.31,99.29,99.31,120288714.0
2006-01-18 07:50:00,99.3,99.322,99.3,99.305,108369122.0
2006-01-18 07:51:00,99.305,99.306,99.285,99.287,46176235.0
2006-01-18 07:52:00,99.3,99.305,99.275,99.305,38661669.0
2006-01-18 07:53:00,99.305,99.305,99.291,99.293,50331887.0
2006-01-18 07:54:00,99.29,99.315,99.288,99.315,249304215.0
2006-01-18 07:55:00,99.303,99.33,99.303,99.32,48156194.0
2006-01-18 07:56:00,99.31,99.327,99.308,99.32,44907598.0
2006-01-18 07:57:00,99.32,99.34,99.32,99.33,18469445.0
2006-01-18 07:58:00,99.333,99.395,99.333,99.395,22213520.0
2006-01-18 07:59:00,99.393,99.393,99.34,99.353,172539442.0
2006-01-18 08:00:00,99.36,99.36,99.33,99.35,5285352.0
2006-01-18 08:01:00,99.343,99.36,99.33,99.36,30176109.0
2006-01-18 08:02:00,99.355,99.405,99.355,99.4,52337510.0
2006-01-18 08:03:00,99.4,99.4,99.381,99.39,183198135.0
2006-01-18 08:04:00,99.4,99.405,99.39,99.39,13928720.0
2006-01-18 08:05:00,99.387,99.39,99.363,99.363,61724965.0
2006-01-18 08:06:00,99.375,99.388,99.371,99.388,151196055.0
2006-01-18 08:07:00,99.39,99.391,99.372,99.375,84652336.0
2006-01-18 08:08:00,99.375,99.38,99.33,99.375,37338904.0
2006-01-18 08:09:00,99.375,99.38,99.368,99.38,24824935.0
2006-01-18 08:10:00,99.37,99.405,99.37,99.405,81251532.0
2006-01-18 08:11:00,99.388,99.401,99.388,99.393,67290056.0
2006-01-18 08:12:00,99.4,99.425,99.395,99.4,114228735.0
2006-01-18 08:13:00,99.345,99.41,99.345,99.41,103294453.0
2006-01-18 08:14:00,99.413,99.43,99.409,99.41,13733493.0
2006-01-18 08:15:00,99.41,99.41,99.385,99.385,63779953.0
2006-01-18 08:16:00,99.37,99.37,99.343,99.343,23155414.0
2006-01-18 08:17:00,99.35,99.35,99.315,99.335,25910959.0
2006-01-18 08:18:00,99.337,99.4,99.337,99.4,65978670.0
2006-01-18 08:19:00,99.392,99.41,99.39,99.41,23333866.0
2006-01-18 08:20:00,99.405,99.457,99.385,99.457,49477507.0
2006-01-18 08:21:00,99.465,99.495,99.465,99.495,111444065.0
2006-01-18 08:22:00,99.49,99.528,99.455,99.528,43370381.0
2006-01-18 08:23:00,99.54,99.544,99.51,99.52,76735744.0
2006-01-18 08:24:00,99.525,99.615,99.525,99.615,10375619.0
2006-01-18 08:25:00,99.625,99.66,99.605,99.64,56995194.0
2006-01-18 08:26:00,99.63,99.643,99.62,99.62,788469328.0
2006-01-18 08:27:00,99.625,99.625,99.595,99.595,155401749.0
2006-01-18 08:28:00,99.587,99.605,99.587,99.605,41978550.0
2006-01-18 08:29:00,99.605,99.605,99.59,99.59,58009725.0
2006-01-18 08:30:00,99.593,99.595,99.573,99.573,260132210.0
2006-01-18 08:31:00,99.577,99.577,99.557,99.565,340249551.0
2006-01-18 08:32:00,99.563,99.58,99.563,99.58,18171090.0
2006-01-18 08:33:00,99.57,99.58,99.565,99.58,15917374.0
2006-01-18 08:34:00,99.59,99.59,99.56,99.56,135242763.0
2006-01-18 08:35:00,99.56,99.571,99.558,99.56,205730906.0
2006-01-18 08:36:00,99.56,99.563,99.513,99.513,31111349.0
2006-01-18 08:37:00,99.515,99.515,99.465,99.473,192387417.0
2006-01-18 08:38:00,99.47,99.495,99.46,99.485,75577748.0
2006-01-18 08:39:00,99.48,99.48,99.455,99.455,282306431.0
2006-01-18 08:40:00,99.44,99.458,99.432,99.45,30605733.0
2006-01-18 08:41:00,99.448,99.45,99.433,99.445,117968846.0
2006-01-18 08:42:00,99.445,99.46,99.425,99.425,71588872.0
2006-01-18 08:43:00,99.417,99.44,99.415,99.425,131353890.0
2006-01-18 08:44:00,99.42,99.43,99.385,99.43,124963318.0
2006-01-18 08:45:00,99.427,99.427,99.373,99.373,41641876.0
2006-01-18 08:46:00,99.385,99.39,99.36,99.39,21043527.0
2006-01-18 08:47:00,99.39,99.39,99.36,99.377,45152922.0
2006-01-18 08:48:00,99.375,99.393,99.37,99.393,27811194.0
2006-01-18 08:49:00,99.39,99.4,99.39,99.395,49786267.0
2006-01-18 08:50:00,99.4,99.406,99.398,99.4,91449508.0
2006-01-18 08:51:00,99.395,99.395,99.357,99.395,44830153.0
2006-01-18 08:52:00,99.382,99.387,99.375,99.375,72796685.0
2006-01-18 08:53:00,99.372,99.385,99.372,99.373,78867001.0
2006-01-18 08:54:00,99.367,99.381,99.318,99.323,51322372.0
2006-01-18 08:55:00,99.33,99.346,99.324,99.335,59279610.0
2006-01-18 08:56:00,99.335,99.375,99.335,99.375,1535402.0
2006-01-18 08:57:00,99.367,99.435,99.367,99.407,116985365.0
2006-01-18 08:58:00,99.412,99.42,99.343,99.38,7310324.0
2006-01-18 08:59:00,99.388,99.4,99.379,99.4,52206305.0
2006-01-18 09:00:00,99.385,99.393,99.375,99.375,38409132.0
2006-01-18 09:01:00,99.38,99.38,99.33,99.35,237781678.0
2006-01-18 09:02:00,99.35,99.375,99.34,99.375,15547180.0
2006-01-18 09:03:00,99.37,99.395,99.368,99.37,138393096.0
2006-01-18 09:04:00,99.38,99.385,99.345,99.37,33879546.0
2006-01-18 09:05:00,99.375,99.375,99.345,99.36,269413131.0
2006-01-18 09:06:00,99.36,99.36,99.32,99.32,11812666.0
2006-01-18 09:07:00,99.32,99.32,99.183,99.183,150311409.0
2006-01-18 09:08:00,99.185,99.215,99.185,99.19,41708596.0
2006-01-18 09:09:00,99.19,99.225,99.152,99.225,68090041.0
2006-01-18 09:10:00,99.215,99.25,99.205,99.205,42348590.0
2006-01-18 09:11:00,99.195,99.213,99.195,99.197,49885903.0
2006-01-18 09:12:00,99.2,99.2,99.15,99.165,216927431.0
2006-01-18 09:13:00,99.167,99.215,99.152,99.215,83530284.0
2006-01-18 09:14:00,99.21,99.21,99.145,99.185,97266307.0
2006-01-18 09:15:00,99.195,99.24,99.195,99.24,129775695.0
2006-01-18 09:16:00,99.24,99.25,99.23,99.23,51743941.0
2006-01-18 09:17:00,99.222,99.23,99.22,99.225,309763894.0
2006-01-18 09:18:00,99.223,99.25,99.223,99.245,22689013.0
2006-01-18 09:19:00,99.24,99.24,99.214,99.215,12984897.0
2006-01-18 09:20:00,99.2,99.25,99.2,99.25,90404043.0
2006-01-18 09:21:00,99.247,99.26,99.203,99.255,13783924.0
2006-01-18 09:22:00,99.245,99.26,99.235,99.26,111738489.0
2006-01-18 09:23:00,99.25,99.261,99.248,99.25,143571066.0
2006-01-18 09:24:00,99.245,99.254,99.23,99.23,185925608.0
2006-01-18 09:25:00,99.23,99.23,99.175,99.195,82578664.0
2006-01-18 09:26:00,99.19,99.25,99.19,99.225,24181049.0
2006-01-18 09:27:00,99.22,99.24,99.218,99.24,245784739.0
2006-01-18 09:28:00,99.24,99.25,99.235,99.235,71963621.0
2006-01-18 09:29:00,99.235,99.235,99.2,99.21,12369791.0
2006-01-18 09:30:00,99.202,99.202,99.1,99.195,19225107.0
2006-01-18 09:31:00,99.19,99.195,99.157,99.195,35076667.0
2006-01-18 09:32:00,99.155,99.172,99.155,99.17,14446766.0
2006-01-18 09:33:00,99.17,99.19,99.17,99.175,72718847.0
2006-01-18 09:34:00,99.18,99.21,99.175,99.2,25696982.0
2006-01-18 09:35:00,99.185,99.225,99.185,99.225,20469216.0
2006-01-18 09:36:00,99.222,99.24,99.221,99.24,48752664.0
2006-01-18 09:37:00,99.225,99.225,99.18,99.18,28297186.0
2006-01-18 09:38:00,99.19,99.19,99.154,99.17,33271234.0
2006-01-18 09:39:00,99.17,99.189,99.17,99.183,49935688.0
2006-01-18 09:40:00,99.165,99.193,99.165,99.192,112700147.0
2006-01-18 09:41:00,99.193,99.193,99.17,99.187,117538739.0
2006-01-18 09:42:00,99.2,99.23,99.19,99.23,93887949.0
2006-01-18 09:43:00,99.223,99.226,99.205,99.205,196374018.0
2006-01-18 09:44:00,99.205,99.212,99.2,99.2,45897626.0
2006-01-18 09:45:00,99.193,99.215,99.185,99.215,49129585.0
2006-01-18 09:46:00,99.208,99.208,99.132,99.132,146445211.0
2006-01-18 09:47:00,99.14,99.141,99.039,99.04,11064823.0
2006-01-18 09:48:00,99.03,99.045,98.98,98.995,55529514.0
2006-01-18 09:49:00,98.995,99.05,98.995,99.05,112284183.0
2006-01-18 09:50:00,99.037,99.083,99.037,99.06,246015424.0
2006-01-18 09:51:00,99.05,99.095,99.05,99.085,25166250.0
2006-01-18 09:52:00,99.083,99.083,99.035,99.043,168583191.0
2006-01-18 09:53:00,99.045,99.048,99.02,99.047,36182054.0
2006-01-18 09:54:00,99.06,99.06,98.989,99.01,53097965.0
2006-01-18 09:55:00,99.01,99.03,98.99,99.03,51429685.0
2006-01-18 09:56:00,99.025,99.045,98.96,99.032,204139075.0
2006-01-18 09:57:00,99.04,99.043,99.015,99.015,109001999.0
2006-01-18 09:58:00,99.008,99.05,99.008,99.04,48841642.0
2006-01-18 09:59:00,99.04,99.045,99.003,99.045,8039641.0
2006-01-18 10:00:00,99.035,99.035,98.952,98.97,94669598.0
2006-01-18 10:01:00,98.96,99.007,98.95,98.99,43935123.0
2006-01-18 10:02:00,98.98,99.0,98.95,98.95,39637440.0
2006-01-18 10:03:00,98.953,99.018,98.949,99.018,15618918.0
2006-01-18 10:04:00,99.02,99.063,99.02,99.033,453246388.0
2006-01-18 10:05:00,99.03,99.053,98.99,98.99,41442234.0
2006-01-18 10:06:00,98.993,99.015,98.96,98.96,60767714.0
2006-01-18 10:07:00,98.947,99.01,98.947,98.99,214503630.0
2006-01-18 10:08:00,98.987,99.03,98.987,99.02,96959613.0
2006-01-18 10:09:00,99.012,99.025,98.975,98.99,213512443.0
2006-01-18 10:10:00,98.988,99.005,98.95,99.005,13024820.0
2006-01-18 10:11:00,98.99,98.99,98.923,98.923,122145943.0
2006-01-18 10:12:00,98.917,98.935,98.881,98.923,85236757.0
2006-01-18 10:13:00,98.93,98.97,98.93,98.95,159326716.0
2006-01-18 10:14:00,98.942,98.955,98.92,98.955,3729635.0
2006-01-18 10:15:00,98.953,98.971,98.953,98.967,104287036.0
2006-01-18 10:16:00,98.975,99.003,98.951,99.003,295806918.0
2006-01-18 10:17:00,99.002,99.002,98.948,98.975,91238869.0
2006-01-18 10:18:00,98.983,99.04,98.983,99.03,66530570.0
2006-01-18 10:19:00,99.025,99.04,99.01,99.01,151948070.0
2006-01-18 10:20:00,99.007,99.025,99.007,99.025,15857837.0
2006-01-18 10:21:00,99.012,99.03,99.012,99.025,281301366.0
2006-01-18 10:22:00,99.02,99.035,99.02,99.035,30959664.0
2006-01-18 10:23:00,99.033,99.055,99.026,99.055,263130380.0
2006-01-18 10:24:00,99.053,99.083,99.053,99.083,24434843.0
2006-01-18 10:25:00,99.08,99.085,99.049,99.085,131035240.0
2006-01-18 10:26:00,99.085,99.087,99.06,99.085,49871877.0
2006-01-18 10:27:00,99.07,99.085,99.07,99.07,145849919.0
2006-01-18 10:28:00,99.077,99.088,99.06,99.06,42464469.0
2006-01-18 10:29:00,99.06,99.06,99.025,99.025,91504565.0
2006-01-18 10:30:00,99.03,99.04,99.017,99.035,91896847.0
2006-01-18 10:31:00,99.02,99.02,98.958,98.958,1092845254.0
2006-01-18 10:32:00,98.96,98.995,98.96,98.99,88107439.0
2006-01-18 10:33:00,98.99,99.005,98.989,98.995,83388338.0
2006-01-18 10:34:00,99.0,99.02,99.0,99.01,105711526.0
2006-01-18 10:35:00,99.01,99.023,99.008,99.01,84469066.0
2006-01-18 10:36:00,99.015,99.015,98.98,98.98,28113925.0
2006-01-18 10:37:00,98.975,99.015,98.975,99.01,20251246.0
2006-01-18 10:38:00,99.005,99.023,98.997,98.997,26263506.0
2006-01-18 10:39:00,98.995,98.995,98.947,98.947,12030781.0
2006-01-18 10:40:00,98.96,99.0,98.958,99.0,94288906.0
2006-01-18 10:41:00,99.0,99.0,98.973,98.99,56532981.0
2006-01-18 10:42:00,98.99,98.99,98.933,98.933,109736204.0
2006-01-18 10:43:00,98.945,98.945,98.915,98.925,27663364.0
2006-01-18 10:44:00,98.927,98.945,98.927,98.935,119846886.0
2006-01-18 10:45:00,98.935,98.95,98.92,98.93,40765698.0
2006-01-18 10:46:00,98.92,98.933,98.905,98.905,106677886.0
2006-01-18 10:47:00,98.915,98.915,98.882,98.895,98982312.0
2006-01-18 10:48:00,98.89,98.915,98.76,98.795,39514920.0
2006-01-18 10:49:00,98.795,98.882,98.795,98.8,99168443.0
2006-01-18 10:50:00,98.8,98.84,98.76,98.808,36181722.0
2006-01-18 10:51:00,98.825,98.845,98.783,98.83,75679064.0
2006-01-18 10:52:00,98.822,98.83,98.792,98.83,49095124.0
2006-01-18 10:53:00,98.835,98.87,98.78,98.795,13383861.0
2006-01-18 10:54:00,98.795,98.815,98.765,98.815,82509659.0
2006-01-18 10:55:00,98.798,98.845,98.79,98.8,30136483.0
2006-01-18 10:56:00,98.8,98.87,98.785,98.86,34684015.0
2006-01-18 10:57:00,98.85,98.91,98.85,98.89,788233535.0
2006-01-18 10:58:00,98.9,98.99,98.9,98.965,86353290.0
2006-01-18 10:59:00,98.97,98.97,98.925,98.965,89057118.0
2006-01-18 11:00:00,98.965,98.998,98.922,98.922,194944684.0
2006-01-18 11:01:00,98.935,98.94,98.92,98.93,113179912.0
2006-01-18 11:02:00,98.93,98.94,98.893,98.915,37017030.0
2006-01-18 11:03:00,98.915,98.918,98.9,98.915,59264890.0
2006-01-18 11:04:00,98.915,98.945,98.88,98.933,151832345.0
2006-01-18 11:05:00,98.935,98.949,98.91,98.932,43229452.0
2006-01-18 11:06:00,98.94,98.98,98.94,98.96,125066717.0
2006-01-18 11:07:00,98.952,98.985,98.952,98.97,81160252.0
2006-01-18 11:08:00,98.97,98.975,98.957,98.957,44234763.0
2006-01-18 11:09:00,98.96,98.985,98.94,98.953,79987590.0
2006-01-18 11:10:00,98.96,98.97,98.897,98.897,124897759.0
2006-01-18 11:11:00,98.91,98.912,98.87,98.895,24156762.0
2006-01-18 11:12:00,98.893,98.899,98.88,98.898,50271730.0
2006-01-18 11:13:00,98.91,98.91,98.875,98.89,33208346.0
2006-01-18 11:14:00,98.885,98.91,98.885,98.905,66334654.0
2006-01-18 11:15:00,98.895,98.897,98.875,98.875,8405376.0
2006-01-18 11:16:00,98.88,98.895,98.832,98.895,47130059.0
2006-01-18 11:17:00,98.9,98.9,98.835,98.9,24224817.0
2006-01-18 11:18:00,98.895,98.906,98.882,98.882,97510662.0
2006-01-18 11:19:00,98.89,98.901,98.89,98.89,44917044.0
2006-01-18 11:20:00,98.895,98.905,98.885,98.905,187614104.0
2006-01-18 11:21:00,98.905,98.916,98.892,98.91,255876800.0
2006-01-18 11:22:00,98.9,98.98,98.888,98.94,41185572.0
2006-01-18 11:23:00,98.938,98.95,98.934,98.95,59690581.0
2006-01-18 11:24:00,98.938,98.965,98.935,98.96,55240400.0
2006-01-18 11:25:00,98.96,98.96,98.922,98.933,42450200.0
2006-01-18 11:26:00,98.935,98.97,98.912,98.95,49731774.0
2006-01-18 11:27:00,98.95,98.955,98.907,98.955,100724234.0
2006-01-18 11:28:00,98.945,98.955,98.945,98.955,55044202.0
2006-01-18 11:29:00,98.95,98.975,98.945,98.945,78203622.0
2006-01-18 11:30:00,98.95,98.963,98.935,98.945,15753389.0
2006-01-18 11:31:00,98.94,98.943,98.923,98.935,120522386.0
2006-01-18 11:32:00,98.94,98.945,98.935,98.935,32816996.0
2006-01-18 11:33:00,98.94,98.94,98.922,98.94,275631003.0
2006-01-18 11:34:00,98.935,98.935,98.9,98.9,49129676.0
2006-01-18 11:35:00,98.905,98.94,98.905,98.925,75863802.0
2006-01-18 11:36:00,98.93,98.935,98.905,98.905,10274937.0
2006-01-18 11:37:00,98.907,98.907,98.845,98.86,94593054.0
2006-01-18 11:38:00,98.867,98.9,98.864,98.9,119913701.0
2006-01-18 11:39:00,98.9,98.9,98.88,98.883,50058495.0
2006-01-18 11:40:00,98.885,98.885,98.865,98.865,63059449.0
2006-01-18 11:41:00,98.87,98.912,98.86,98.905,22876415.0
2006-01-18 11:42:00,98.9,98.918,98.893,98.893,52285253.0
2006-01-18 11:43:00,98.893,98.91,98.893,98.91,42077213.0
2006-01-18 11:44:00,98.92,98.92,98.856,98.915,128997054.0
2006-01-18 11:45:00,98.87,98.914,98.84,98.84,32115408.0
2006-01-18 11:46:00,98.84,98.84,98.745,98.81,49610232.0
2006-01-18 11:47:00,98.8,98.84,98.8,98.84,26072890.0
2006-01-18 11:48:00,98.832,98.885,98.832,98.86,47616447.0
2006-01-18 11:49:00,98.86,98.89,98.843,98.87,39241458.0
2006-01-18 11:50:00,98.873,98.9,98.873,98.875,42594960.0
2006-01-18 11:51:00,98.875,98.875,98.85,98.86,9430307.0
2006-01-18 11:52:00,98.86,98.883,98.86,98.88,14430273.0
2006-01-18 11:53:00,98.875,98.875,98.855,98.868,80704473.0
2006-01-18 11:54:00,98.865,98.883,98.865,98.87,47078773.0
2006-01-18 11:55:00,98.865,98.867,98.853,98.865,61532186.0
2006-01-18 11:56:00,98.865,98.881,98.863,98.863,104728792.0
2006-01-18 11:57:00,98.857,98.874,98.855,98.87,50980039.0
2006-01-18 11:58:00,98.865,98.901,98.865,98.9,34012429.0
2006-01-18 11:59:00,98.91,98.922,98.9,98.91,19628630.0
2006-01-18 12:00:00,98.912,98.935,98.852,98.93,143886216.0
2006-01-18 12:01:00,98.92,98.992,98.92,98.987,364322779.0
2006-01-18 12:02:00,98.99,98.998,98.96,98.965,12086445.0
2006-01-18 12:03:00,98.965,99.0,98.94,98.945,82320070.0
2006-01-18 12:04:00,98.94,98.965,98.94,98.95,300851779.0
2006-01-18 12:05:00,98.945,98.968,98.945,98.955,138811298.0
2006-01-18 12:06:00,98.96,99.02,98.96,98.985,33140355.0
2006-01-18 12:07:00,98.98,98.995,98.97,98.985,54218659.0
2006-01-18 12:08:00,98.978,98.983,98.965,98.965,28085118.0
2006-01-18 12:09:00,98.95,98.983,98.95,98.953,171448270.0
2006-01-18 12:10:00,98.96,99.03,98.96,99.02,101370348.0
2006-01-18 12:11:00,99.015,99.025,98.995,98.995,52143622.0
2006-01-18 12:12:00,98.987,98.996,98.975,98.975,20650796.0
2006-01-18 12:13:00,98.97,98.995,98.96,98.995,124762561.0
2006-01-18 12:14:00,98.985,99.003,98.98,98.98,77031323.0
2006-01-18 12:15:00,98.982,99.001,98.982,98.985,30323033.0
2006-01-18 12:16:00,98.985,99.008,98.985,99.008,73864098.0
2006-01-18 12:17:00,99.01,99.03,98.995,99.007,87977506.0
2006-01-18 12:18:00,99.015,99.025,98.985,98.992,55922960.0
2006-01-18 12:19:00,99.0,99.005,98.967,98.983,72814933.0
2006-01-18 12:20:00,98.99,98.995,98.977,98.995,180672241.0
2006-01-18 12:21:00,98.993,99.01,98.955,98.955,39836745.0
2006-01-18 12:22:00,98.995,99.02,98.983,98.995,165403293.0
2006-01-18 12:23:00,99.0,99.011,99.0,99.005,20138148.0
2006-01-18 12:24:00,99.0,99.0,98.963,98.967,58531157.0
2006-01-18 12:25:00,98.973,98.984,98.955,98.98,12673580.0
2006-01-18 12:26:00,98.975,98.995,98.955,98.98,104216546.0
2006-01-18 12:27:00,98.975,98.975,98.955,98.968,76345946.0
2006-01-18 12:28:00,98.97,98.985,98.96,98.985,96345658.0
2006-01-18 12:29:00,98.98,99.005,98.955,98.97,31444252.0
2006-01-18 12:30:00,98.97,98.985,98.967,98.973,29952009.0
2006-01-18 12:31:00,98.973,98.973,98.953,98.953,23057753.0
2006-01-18 12:32:00,98.96,98.962,98.925,98.955,21476279.0
2006-01-18 12:33:00,98.96,98.975,98.915,98.915,51257327.0
2006-01-18 12:34:00,98.96,98.961,98.947,98.947,82690187.0
2006-01-18 12:35:00,98.952,98.96,98.94,98.95,155557698.0
2006-01-18 12:36:00,98.95,99.008,98.95,99.008,146189353.0
2006-01-18 12:37:00,98.99,99.015,98.98,98.98,59080096.0
2006-01-18 12:38:00,98.98,98.997,98.98,98.995,25263363.0
2006-01-18 12:39:00,98.987,99.022,98.987,99.005,102066426.0
2006-01-18 12:40:00,99.003,99.02,98.992,98.997,50081256.0
2006-01-18 12:41:00,99.003,99.005,98.98,98.98,26124937.0
2006-01-18 12:42:00,98.99,98.99,98.969,98.985,31864981.0
2006-01-18 12:43:00,98.99,98.995,98.978,98.985,16619813.0
2006-01-18 12:44:00,98.983,98.99,98.98,98.99,52682844.0
2006-01-18 12:45:00,98.99,98.99,98.978,98.99,182586868.0
2006-01-18 12:46:00,98.98,98.983,98.97,98.97,43011991.0
2006-01-18 12:47:00,98.965,98.995,98.965,98.977,46095257.0
2006-01-18 12:48:00,98.983,99.0,98.978,98.99,83436139.0
2006-01-18 12:49:00,98.985,99.06,98.985,99.035,65546747.0
2006-01-18 12:50:00,99.04,99.05,99.03,99.03,37238770.0
2006-01-18 12:51:00,99.025,99.035,99.005,99.035,70657860.0
2006-01-18 12:52:00,99.033,99.05,99.021,99.035,64981324.0
2006-01-18 12:53:00,99.04,99.045,99.03,99.03,39712882.0
2006-01-18 12:54:00,99.02,99.02,98.983,98.995,277467503.0
2006-01-18 12:55:00,98.992,99.005,98.99,99.005,26996459.0
2006-01-18 12:56:00,99.0,99.0,98.98,98.985,71746892.0
2006-01-18 12:57:00,98.98,98.985,98.97,98.985,104799725.0
2006-01-18 12:58:00,98.973,98.973,98.942,98.96,112642323.0
2006-01-18 12:59:00,98.95,99.01,98.935,98.935,70182571.0
2006-01-18 13:00:00,98.995,98.995,98.975,98.99,83353622.0
2006-01-18 13:01:00,98.99,98.99,98.972,98.985,93585774.0
2006-01-18 13:02:00,98.985,99.025,98.985,98.998,79802739.0
2006-01-18 13:03:00,98.987,99.015,98.987,99.0,9421524.0
2006-01-18 13:04:00,98.995,99.005,98.985,99.0,62473846.0
2006-01-18 13:05:00,98.995,99.004,98.977,99.0,19033853.0
2006-01-18 13:06:00,99.0,99.007,98.985,98.985,69581844.0
2006-01-18 13:07:00,98.99,98.99,98.98,98.985,160491760.0
2006-01-18 13:08:00,98.995,98.995,98.945,98.982,157653194.0
2006-01-18 13:09:00,98.995,98.995,98.96,98.96,112704883.0
2006-01-18 13:10:00,98.965,98.981,98.965,98.97,188158399.0
2006-01-18 13:11:00,98.965,98.975,98.95,98.95,32880029.0
2006-01-18 13:12:00,98.96,98.96,98.94,98.94,124376021.0
2006-01-18 13:13:00,98.95,98.965,98.95,98.965,67058551.0
2006-01-18 13:14:00,98.96,98.973,98.955,98.965,58917821.0
2006-01-18 13:15:00,98.965,98.98,98.91,98.96,23378467.0
2006-01-18 13:16:00,98.925,98.98,98.925,98.95,9571459.0
2006-01-18 13:17:00,98.945,98.96,98.925,98.96,84490099.0
2006-01-18 13:18:00,98.96,98.966,98.936,98.95,94253247.0
2006-01-18 13:19:00,98.955,98.965,98.954,98.955,90812904.0
2006-01-18 13:20:00,98.96,98.975,98.96,98.965,12376889.0
2006-01-18 13:21:00,98.97,98.975,98.96,98.965,42392116.0
2006-01-18 13:22:00,98.965,98.975,98.925,98.965,114617406.0
2006-01-18 13:23:00,98.97,98.97,98.957,98.96,14563021.0
2006-01-18 13:24:00,98.953,98.98,98.949,98.97,6796991.0
2006-01-18 13:25:00,98.97,98.97,98.963,98.963,25242131.0
2006-01-18 13:26:00,98.97,98.97,98.95,98.962,21705032.0
2006-01-18 13:27:00,98.95,98.965,98.95,98.965,50528955.0
2006-01-18 13:28:00,98.967,98.978,98.921,98.95,118459920.0
2006-01-18 13:29:00,98.955,98.97,98.952,98.97,111424195.0
2006-01-18 13:30:00,98.963,98.98,98.961,98.98,26141617.0
2006-01-18 13:31:00,98.98,98.988,98.974,98.988,55693045.0
2006-01-18 13:32:00,98.98,98.985,98.975,98.982,36803934.0
2006-01-18 13:33:00,98.99,98.99,98.972,98.985,25654752.0
2006-01-18 13:34:00,98.982,98.983,98.973,98.973,68698353.0
2006-01-18 13:35:00,98.975,98.982,98.974,98.982,114483895.0
2006-01-18 13:36:00,98.99,98.99,98.965,98.975,26210187.0
2006-01-18 13:37:00,98.973,98.98,98.963,98.98,63468478.0
2006-01-18 13:38:00,98.97,98.995,98.97,98.988,36269460.0
2006-01-18 13:39:00,98.978,98.995,98.978,98.985,28220963.0
2006-01-18 13:40:00,98.99,99.005,98.98,99.005,49845068.0
2006-01-18 13:41:00,98.995,99.009,98.986,98.99,28723166.0
2006-01-18 13:42:00,98.985,99.0,98.985,98.985,148606766.0
2006-01-18 13:43:00,98.985,98.985,98.972,98.975,105852358.0
2006-01-18 13:44:00,98.975,98.98,98.964,98.98,43869647.0
2006-01-18 13:45:00,98.985,98.985,98.955,98.975,190374223.0
2006-01-18 13:46:00,98.975,98.985,98.93,98.985,84029027.0
2006-01-18 13:47:00,98.985,99.02,98.975,99.002,161971562.0
2006-01-18 13:48:00,99.01,99.05,99.01,99.05,11106498.0
2006-01-18 13:49:00,99.045,99.073,99.04,99.058,18590977.0
2006-01-18 13:50:00,99.06,99.06,99.015,99.015,154573896.0
2006-01-18 13:51:00,99.02,99.023,99.01,99.015,84357932.0
2006-01-18 13:52:00,99.02,99.03,99.02,99.03,11789525.0
2006-01-18 13:53:00,99.03,99.05,99.03,99.05,17981856.0
2006-01-18 13:54:00,99.04,99.05,99.04,99.04,65205043.0
2006-01-18 13:55:00,99.042,99.055,99.0,99.047,106012654.0
2006-01-18 13:56:00,99.04,99.055,99.04,99.047,28881189.0
2006-01-18 13:57:00,99.047,99.09,99.047,99.06,46093090.0
2006-01-18 13:58:00,99.07,99.073,99.05,99.068,58050800.0
2006-01-18 13:59:00,99.07,99.085,99.017,99.02,17540410.0
2006-01-18 14:00:00,99.025,99.025,98.92,98.94,158628327.0
2006-01-18 14:01:00,98.95,99.025,98.933,99.005,48244051.0
2006-01-18 14:02:00,99.005,99.005,98.948,98.98,63357896.0
2006-01-18 14:03:00,98.975,98.985,98.965,98.968,15457561.0
2006-01-18 14:04:00,98.975,98.985,98.95,98.95,27394625.0
2006-01-18 14:05:00,98.942,98.965,98.935,98.935,121130079.0
2006-01-18 14:06:00,98.932,98.948,98.91,98.91,24453460.0
2006-01-18 14:07:00,98.92,98.92,98.875,98.875,27562425.0
2006-01-18 14:08:00,98.87,98.885,98.855,98.855,115217153.0
2006-01-18 14:09:00,98.85,98.85,98.826,98.84,100307755.0
2006-01-18 14:10:00,98.83,98.84,98.828,98.832,37827599.0
2006-01-18 14:11:00,98.83,98.848,98.81,98.81,121364058.0
2006-01-18 14:12:00,98.81,98.83,98.73,98.73,449075980.0
2006-01-18 14:13:00,98.752,98.785,98.752,98.775,121582374.0
2006-01-18 14:14:00,98.77,98.793,98.75,98.78,31834803.0
2006-01-18 14:15:00,98.735,98.797,98.695,98.735,64428621.0
2006-01-18 14:16:00,98.733,98.745,98.723,98.723,30648045.0
2006-01-18 14:17:00,98.723,98.742,98.703,98.703,19002447.0
2006-01-18 14:18:00,98.71,98.727,98.675,98.7,26804046.0
2006-01-18 14:19:00,98.7,98.75,98.7,98.733,107486337.0
2006-01-18 14:20:00,98.74,98.77,98.74,98.77,74151328.0
2006-01-18 14:21:00,98.78,98.793,98.753,98.77,9312848.0
2006-01-18 14:22:00,98.765,98.81,98.765,98.785,44901901.0
2006-01-18 14:23:00,98.79,98.79,98.768,98.785,330209893.0
2006-01-18 14:24:00,98.785,98.8,98.76,98.76,22317703.0
2006-01-18 14:25:00,98.76,98.795,98.76,98.795,234604793.0
2006-01-18 14:26:00,98.793,98.807,98.785,98.785,13649677.0
2006-01-18 14:27:00,98.785,98.815,98.779,98.8,12397579.0
2006-01-18 14:28:00,98.8,98.8,98.695,98.698,12262628.0
2006-01-18 14:29:00,98.705,98.72,98.683,98.7,137250226.0
2006-01-18 14:30:00,98.688,98.745,98.688,98.73,36079440.0
2006-01-18 14:31:00,98.735,98.775,98.73,98.755,66727720.0
2006-01-18 14:32:00,98.75,98.757,98.725,98.737,112629909.0
2006-01-18 14:33:00,98.755,98.755,98.74,98.755,15403778.0
2006-01-18 14:34:00,98.758,98.758,98.74,98.74,31129670.0
2006-01-18 14:35:00,98.745,98.745,98.73,98.73,210008877.0
2006-01-18 14:36:00,98.725,98.725,98.685,98.705,13080312.0
2006-01-18 14:37:00,98.693,98.7,98.679,98.68,63895698.0
2006-01-18 14:38:00,98.677,98.71,98.677,98.71,238708567.0
2006-01-18 14:39:00,98.71,98.73,98.69,98.69,112587567.0
2006-01-18 14:40:00,98.695,98.698,98.687,98.69,120886103.0
2006-01-18 14:41:00,98.69,98.725,98.688,98.705,123645939.0
2006-01-18 14:42:00,98.705,98.71,98.667,98.695,36628917.0
2006-01-18 14:43:00,98.695,98.709,98.692,98.695,81761530.0
2006-01-18 14:44:00,98.693,98.715,98.689,98.715,36962133.0
2006-01-18 14:45:00,98.7,98.725,98.699,98.712,31865818.0
2006-01-18 14:46:00,98.71,98.735,98.71,98.735,11629734.0
2006-01-18 14:47:00,98.735,98.74,98.73,98.737,19253943.0
2006-01-18 14:48:00,98.74,98.74,98.703,98.713,54276433.0
2006-01-18 14:49:00,98.675,98.745,98.675,98.7,45559328.0
2006-01-18 14:50:00,98.71,98.745,98.677,98.725,152952382.0
2006-01-18 14:51:00,98.725,98.745,98.725,98.745,98913445.0
2006-01-18 14:52:00,98.745,98.745,98.69,98.705,23772986.0
2006-01-18 14:53:00,98.705,98.713,98.703,98.713,32290832.0
2006-01-18 14:54:00,98.71,98.72,98.707,98.715,246014211.0
2006-01-18 14:55:00,98.715,98.731,98.71,98.715,238318559.0
2006-01-18 14:56:00,98.715,98.745,98.715,98.733,194517864.0
2006-01-18 14:57:00,98.74,98.765,98.735,98.735,103741009.0
2006-01-18 14:58:00,98.73,98.74,98.721,98.722,93075033.0
2006-01-18 14:59:00,98.725,98.735,98.705,98.708,70976629.0
2006-01-18 15:00:00,98.705,98.74,98.705,98.73,25724047.0
2006-01-18 15:01:00,98.725,98.74,98.69,98.73,110922769.0
2006-01-18 15:02:00,98.725,98.725,98.657,98.69,22470541.0
2006-01-18 15:03:00,98.7,98.73,98.7,98.718,227702442.0
2006-01-18 15:04:00,98.72,98.724,98.69,98.705,128469381.0
2006-01-18 15:05:00,98.715,98.715,98.683,98.685,29578021.0
2006-01-18 15:06:00,98.68,98.704,98.68,98.695,16274530.0
2006-01-18 15:07:00,98.685,98.715,98.667,98.715,25371692.0
2006-01-18 15:08:00,98.71,98.71,98.653,98.675,61558099.0
2006-01-18 15:09:00,98.67,98.703,98.67,98.703,23003654.0
2006-01-18 15:10:00,98.705,98.745,98.705,98.725,81388083.0
2006-01-18 15:11:00,98.74,98.74,98.725,98.73,182952755.0
2006-01-18 15:12:00,98.725,98.748,98.725,98.737,7093923.0
2006-01-18 15:13:00,98.74,98.755,98.71,98.755,9981900.0
2006-01-18 15:14:00,98.745,98.761,98.745,98.75,52098298.0
2006-01-18 15:15:00,98.74,98.761,98.74,98.745,59539859.0
2006-01-18 15:16:00,98.75,98.761,98.74,98.74,53865079.0
2006-01-18 15:17:00,98.737,98.827,98.715,98.827,34471264.0
2006-01-18 15:18:00,98.83,98.84,98.788,98.84,47836667.0
2006-01-18 15:19:00,98.84,98.84,98.82,98.82,4571595.0
2006-01-18 15:20:00,98.812,98.812,98.785,98.795,112557866.0
2006-01-18 15:21:00,98.79,98.815,98.775,98.775,12515236.0
2006-01-18 15:22:00,98.765,98.78,98.75,98.767,9163219.0
2006-01-18 15:23:00,98.76,98.777,98.76,98.777,62946117.0
2006-01-18 15:24:00,98.775,98.79,98.77,98.77,61056006.0
2006-01-18 15:25:00,98.765,98.765,98.755,98.763,75202946.0
2006-01-18 15:26:00,98.77,98.775,98.715,98.715,56282278.0
2006-01-18 15:27:00,98.71,98.73,98.707,98.71,20073092.0
2006-01-18 15:28:00,98.725,98.735,98.692,98.72,44789428.0
2006-01-18 15:29:00,98.715,98.72,98.697,98.697,66488484.0
2006-01-18 15:30:00,98.705,98.74,98.67,98.683,91695234.0
2006-01-18 15:31:00,98.683,98.72,98.66,98.67,109379256.0
2006-01-18 15:32:00,98.665,98.72,98.65,98.668,170307802.0
2006-01-18 15:33:00,98.673,98.688,98.553,98.59,15852614.0
2006-01-18 15:34:00,98.56,98.635,98.56,98.57,29023522.0
2006-01-18 15:35:00,98.565,98.635,98.565,98.635,346789402.0
2006-01-18 15:36:00,98.638,98.655,98.615,98.63,59308180.0
2006-01-18 15:37:00,98.625,98.68,98.625,98.68,2172080.0
2006-01-18 15:38:00,98.675,98.705,98.675,98.68,43634436.0
2006-01-18 15:39:00,98.685,98.705,98.627,98.66,2589460.0
2006-01-18 15:40:00,98.653,98.695,98.643,98.695,20671535.0
2006-01-18 15:41:00,98.7,98.725,98.645,98.675,4000394.0
2006-01-18 15:42:00,98.662,98.677,98.662,98.665,67013539.0
2006-01-18 15:43:00,98.685,98.685,98.65,98.65,21642854.0
2006-01-18 15:44:00,98.64,98.64,98.59,98.607,49215611.0
2006-01-18 15:45:00,98.605,98.612,98.59,98.61,50587866.0
2006-01-18 15:46:00,98.605,98.61,98.6,98.61,232003562.0
2006-01-18 15:47:00,98.62,98.626,98.605,98.623,55018701.0
2006-01-18 15:48:00,98.625,98.64,98.62,98.64,19419236.0
2006-01-18 15:49:00,98.64,98.653,98.625,98.64,57183446.0
2006-01-18 15:50:00,98.645,98.69,98.645,98.68,73119221.0
2006-01-18 15:51:00,98.69,98.695,98.65,98.695,40738869.0
2006-01-18 15:52:00,98.68,98.69,98.67,98.683,512500378.0
2006-01-18 15:53:00,98.68,98.74,98.68,98.74,116303746.0
2006-01-18 15:54:00,98.735,98.748,98.725,98.725,121426343.0
2006-01-18 15:55:00,98.72,98.735,98.705,98.73,72047222.0
2006-01-18 15:56:00,98.725,98.73,98.7,98.715,36791422.0
2006-01-18 15:57:00,98.72,98.73,98.677,98.695,74257362.0
2006-01-18 15:58:00,98.7,98.7,98.675,98.687,61357363.0
2006-01-18 15:59:00,98.683,98.692,98.664,98.673,8535650.0
2006-01-18 16:00:00,98.68,98.68,98.585,98.595,10341435.0
2006-01-18 16:01:00,98.59,98.675,98.59,98.632,39368836.0
2006-01-18 16:02:00,98.63,98.67,98.613,98.613,268620919.0
2006-01-18 16:03:00,98.615,98.623,98.575,98.6,40773457.0
2006-01-18 16:04:00,98.595,98.615,98.595,98.605,166694055.0
2006-01-18 16:05:00,98.61,98.62,98.565,98.575,14054550.0
2006-01-18 16:06:00,98.57,98.57,98.465,98.507,98583299.0
2006-01-18 16:07:00,98.51,98.53,98.51,98.525,43939115.0
2006-01-18 16:08:00,98.515,98.533,98.472,98.523,29029722.0
2006-01-18 16:09:00,98.53,98.54,98.49,98.508,8232889.0
2006-01-18 16:10:00,98.515,98.579,98.515,98.57,379799272.0
2006-01-18 16:11:00,98.565,98.58,98.545,98.545,16117865.0
2006-01-18 16:12:00,98.545,98.547,98.493,98.54,99313090.0
2006-01-18 16:13:00,98.54,98.563,98.507,98.507,81733207.0
2006-01-18 16:14:00,98.52,98.53,98.468,98.53,17408376.0
2006-01-18 16:15:00,98.525,98.525,98.47,98.488,49137121.0
2006-01-18 16:16:00,98.485,98.515,98.455,98.465,22858857.0
2006-01-18 16:17:00,98.46,98.472,98.435,98.435,341243989.0
2006-01-18 16:18:00,98.445,98.46,98.393,98.393,67976313.0
2006-01-18 16:19:00,98.395,98.465,98.395,98.455,23315199.0
2006-01-18 16:20:00,98.45,98.46,98.383,98.385,18480193.0
2006-01-18 16:21:00,98.377,98.377,98.35,98.375,242349490.0
2006-01-18 16:22:00,98.37,98.373,98.355,98.355,45431096.0
2006-01-18 16:23:00,98.35,98.35,98.285,98.298,299265080.0
2006-01-18 16:24:00,98.295,98.295,98.265,98.28,14261998.0
2006-01-18 16:25:00,98.28,98.28,98.245,98.25,16920609.0
2006-01-18 16:26:00,98.247,98.247,98.215,98.23,146153614.0
2006-01-18 16:27:00,98.22,98.22,98.145,98.17,107047958.0
2006-01-18 16:28:00,98.175,98.195,98.14,98.195,143174356.0
2006-01-18 16:29:00,98.195,98.195,98.135,98.135,83309850.0
2006-01-18 16:30:00,98.143,98.17,98.133,98.17,140499145.0
2006-01-18 16:31:00,98.165,98.185,98.132,98.16,141023362.0
2006-01-18 16:32:00,98.155,98.205,98.155,98.18,66466711.0
2006-01-18 16:33:00,98.185,98.185,98.125,98.143,98808363.0
2006-01-18 16:34:00,98.145,98.19,98.123,98.14,57133806.0
2006-01-18 16:35:00,98.153,98.26,98.153,98.26,104398140.0
2006-01-18 16:36:00,98.26,98.288,98.19,98.258,18711816.0
2006-01-18 16:37:00,98.257,98.265,98.19,98.233,102389918.0
2006-01-18 16:38:00,98.24,98.26,98.2,98.21,114182869.0
2006-01-18 16:39:00,98.21,98.292,98.203,98.27,123547841.0
2006-01-18 16:40:00,98.267,98.28,98.24,98.257,185093021.0
2006-01-18 16:41:00,98.265,98.273,98.235,98.265,85814805.0
2006-01-18 16:42:00,98.255,98.275,98.157,98.183,42619993.0
2006-01-18 16:43:00,98.185,98.25,98.167,98.25,34477797.0
2006-01-18 16:44:00,98.25,98.27,98.23,98.255,72398333.0
2006-01-18 16:45:00,98.26,98.26,98.22,98.23,62350195.0
2006-01-18 16:46:00,98.23,98.23,98.155,98.155,178860158.0
2006-01-18 16:47:00,98.16,98.19,98.125,98.125,74096539.0
2006-01-18 16:48:00,98.125,98.18,98.1,98.17,11670760.0
2006-01-18 16:49:00,98.167,98.195,98.163,98.17,253835938.0
2006-01-18 16:50:00,98.175,98.197,98.175,98.197,328172166.0
2006-01-18 16:51:00,98.195,98.223,98.185,98.215,24602315.0
2006-01-18 16:52:00,98.22,98.225,98.195,98.195,144785445.0
2006-01-18 16:53:00,98.173,98.173,98.135,98.155,110025851.0
2006-01-18 16:54:00,98.145,98.192,98.145,98.175,18897547.0
2006-01-18 16:55:00,98.175,98.215,98.175,98.205,31781372.0
2006-01-18 16:56:00,98.21,98.215,98.187,98.187,7633374.0
2006-01-18 16:57:00,98.195,98.21,98.16,98.167,16315233.0
2006-01-18 16:58:00,98.158,98.19,98.14,98.15,103421302.0
2006-01-18 16:59:00,98.142,98.168,98.125,98.138,27157512.0
2006-01-18 17:00:00,98.14,98.172,98.12,98.172,156513897.0
2006-01-18 17:01:00,98.175,98.22,98.168,98.22,333276130.0
2006-01-18 17:02:00,98.225,98.233,98.177,98.233,125787482.0
2006-01-18 17:03:00,98.23,98.27,98.23,98.235,68791485.0
2006-01-18 17:04:00,98.245,98.25,98.203,98.25,139028454.0
2006-01-18 17:05:00,98.235,98.27,98.203,98.23,29263064.0
2006-01-18 17:06:00,98.23,98.235,98.19,98.19,65680581.0
2006-01-18 17:07:00,98.2,98.237,98.16,98.19,7111431.0
2006-01-18 17:08:00,98.195,98.23,98.195,98.21,34698953.0
2006-01-18 17:09:00,98.21,98.21,98.17,98.17,71477402.0
2006-01-18 17:10:00,98.165,98.24,98.165,98.23,23863204.0
2006-01-18 17:11:00,98.24,98.24,98.205,98.22,24737021.0
2006-01-18 17:12:00,98.215,98.27,98.19,98.253,65543904.0
2006-01-18 17:13:00,98.225,98.252,98.225,98.232,37479213.0
2006-01-18 17:14:00,98.24,98.305,98.24,98.26,13348563.0
2006-01-18 17:15:00,98.265,98.308,98.255,98.305,114503959.0
2006-01-18 17:16:00,98.31,98.395,98.31,98.328,52205722.0
2006-01-18 17:17:00,98.333,98.379,98.295,98.295,187178058.0
2006-01-18 17:18:00,98.343,98.385,98.335,98.335,213255428.0
2006-01-18 17:19:00,98.325,98.325,98.26,98.28,94388779.0
2006-01-18 17:20:00,98.272,98.308,98.272,98.28,14756864.0
2006-01-18 17:21:00,98.28,98.32,98.262,98.29,54398394.0
2006-01-18 17:22:00,98.28,98.307,98.275,98.305,13941335.0
2006-01-18 17:23:00,98.315,98.323,98.28,98.293,88099129.0
2006-01-18 17:24:00,98.3,98.305,98.27,98.27,17813315.0
2006-01-18 17:25:00,98.263,98.29,98.263,98.29,100750448.0
2006-01-18 17:26:00,98.283,98.297,98.275,98.275,326290662.0
2006-01-18 17:27:00,98.255,98.27,98.23,98.23,31768857.0
2006-01-18 17:28:00,98.235,98.272,98.235,98.263,67589335.0
2006-01-18 17:29:00,98.27,98.321,98.225,98.255,78950157.0
2006-01-18 17:30:00,98.27,98.3,98.27,98.275,11177971.0
2006-01-18 17:31:00,98.275,98.295,98.273,98.28,67133515.0
2006-01-18 17:32:00,98.275,98.315,98.275,98.315,44252639.0
2006-01-18 17:33:00,98.315,98.33,98.295,98.303,41748566.0
2006-01-18 17:34:00,98.297,98.335,98.297,98.335,43325474.0
2006-01-18 17:35:00,98.335,98.34,98.295,98.34,55266054.0
2006-01-18 17:36:00,98.333,98.337,98.32,98.323,82449330.0
2006-01-18 17:37:00,98.325,98.37,98.325,98.353,71536661.0
2006-01-18 17:38:00,98.36,98.415,98.328,98.415,6230961.0
2006-01-18 17:39:00,98.405,98.405,98.345,98.355,91170735.0
2006-01-18 17:40:00,98.36,98.37,98.287,98.315,51904128.0
2006-01-18 17:41:00,98.32,98.37,98.31,98.34,29293817.0
2006-01-18 17:42:00,98.367,98.367,98.325,98.325,84476152.0
2006-01-18 17:43:00,98.328,98.33,98.315,98.32,8892051.0
2006-01-18 17:44:00,98.325,98.325,98.295,98.305,23981942.0
2006-01-18 17:45:00,98.31,98.31,98.275,98.275,67731691.0
2006-01-18 17:46:00,98.282,98.304,98.246,98.3,111539518.0
2006-01-18 17:47:00,98.305,98.305,98.27,98.27,237441356.0
2006-01-18 17:48:00,98.268,98.29,98.255,98.29,13054874.0
2006-01-18 17:49:00,98.283,98.31,98.275,98.305,24079720.0
2006-01-18 17:50:00,98.31,98.31,98.288,98.295,50605420.0
2006-01-18 17:51:00,98.295,98.295,98.24,98.27,35073311.0
2006-01-18 17:52:00,98.28,98.295,98.265,98.29,40208262.0
2006-01-18 17:53:00,98.28,98.293,98.28,98.29,49744946.0
2006-01-18 17:54:00,98.29,98.325,98.241,98.307,56325111.0
2006-01-18 17:55:00,98.302,98.32,98.285,98.285,71139341.0
2006-01-18 17:56:00,98.29,98.29,98.25,98.25,139865965.0
2006-01-18 17:57:00,98.248,98.283,98.245,98.28,20433188.0
2006-01-18 17:58:00,98.273,98.305,98.273,98.3,11538766.0
2006-01-18 17:59:00,98.3,98.335,98.27,98.273,90325026.0
2006-01-18 18:00:00,98.273,98.315,98.245,98.25,80302006.0
2006-01-18 18:01:00,98.253,98.267,98.227,98.267,54003148.0
2006-01-18 18:02:00,98.26,98.261,98.237,98.26,4612637.0
2006-01-18 18:03:00,98.26,98.27,98.203,98.205,440849129.0
2006-01-18 18:04:00,98.205,98.26,98.2,98.26,11316225.0
2006-01-18 18:05:00,98.26,98.275,98.258,98.27,58861396.0
2006-01-18 18:06:00,98.268,98.268,98.213,98.23,52463735.0
2006-01-18 18:07:00,98.23,98.254,98.23,98.235,80807808.0
2006-01-18 18:08:00,98.233,98.26,98.213,98.213,43583622.0
2006-01-18 18:09:00,98.213,98.213,98.163,98.163,217340029.0
2006-01-18 18:10:00,98.163,98.183,98.163,98.183,111066989.0
2006-01-18 18:11:00,98.187,98.21,98.187,98.21,125470613.0
2006-01-18 18:12:00,98.213,98.24,98.21,98.24,35256040.0
2006-01-18 18:13:00,98.25,98.277,98.22,98.277,75323111.0
2006-01-18 18:14:00,98.273,98.33,98.273,98.307,19970090.0
2006-01-18 18:15:00,98.308,98.34,98.3,98.3,170519448.0
2006-01-18 18:16:00,98.31,98.328,98.295,98.32,33088835.0
2006-01-18 18:17:00,98.33,98.345,98.318,98.32,11916002.0
2006-01-18 18:18:00,98.315,98.325,98.29,98.3,135560905.0
2006-01-18 18:19:00,98.31,98.31,98.27,98.295,78621481.0
2006-01-18 18:20:00,98.31,98.325,98.29,98.315,35014621.0
2006-01-18 18:21:00,98.32,98.32,98.302,98.31,40804823.0
2006-01-18 18:22:00,98.297,98.3,98.261,98.28,53297772.0
2006-01-18 18:23:00,98.29,98.297,98.285,98.292,44182627.0
2006-01-18 18:24:00,98.297,98.312,98.297,98.312,137035863.0
2006-01-18 18:25:00,98.265,98.323,98.265,98.305,53823502.0
2006-01-18 18:26:00,98.303,98.317,98.302,98.302,131342518.0
2006-01-18 18:27:00,98.31,98.327,98.3,98.327,105216857.0
2006-01-18 18:28:00,98.33,98.33,98.303,98.322,36705459.0
2006-01-18 18:29:00,98.323,98.323,98.31,98.31,64808772.0
2006-01-18 18:30:00,98.3,98.339,98.265,98.265,278468303.0
2006-01-18 18:31:00,98.31,98.337,98.31,98.325,74290830.0
2006-01-18 18:32:00,98.335,98.34,98.305,98.305,169554572.0
2006-01-18 18:33:00,98.3,98.3,98.282,98.3,44266889.0
2006-01-18 18:34:00,98.29,98.321,98.29,98.318,57685977.0
2006-01-18 18:35:00,98.33,98.355,98.31,98.322,30870493.0
2006-01-18 18:36:00,98.323,98.324,98.29,98.32,89483792.0
2006-01-18 18:37:00,98.313,98.316,98.285,98.295,21056400.0
2006-01-18 18:38:00,98.295,98.316,98.295,98.315,31930388.0
2006-01-18 18:39:00,98.31,98.323,98.307,98.307,85092472.0
2006-01-18 18:40:00,98.31,98.323,98.295,98.323,84236125.0
2006-01-18 18:41:00,98.33,98.33,98.312,98.315,80465975.0
2006-01-18 18:42:00,98.31,98.33,98.285,98.29,25591694.0
2006-01-18 18:43:00,98.3,98.308,98.287,98.287,26457963.0
2006-01-18 18:44:00,98.295,98.315,98.28,98.315,328254539.0
2006-01-18 18:45:00,98.325,98.325,98.299,98.32,155659027.0
2006-01-18 18:46:00,98.315,98.355,98.315,98.33,7942331.0
2006-01-18 18:47:00,98.345,98.345,98.245,98.27,61496740.0
2006-01-18 18:48:00,98.25,98.293,98.25,98.283,19111494.0
2006-01-18 18:49:00,98.29,98.3,98.282,98.3,59339601.0
2006-01-18 18:50:00,98.3,98.325,98.27,98.3,61356695.0
2006-01-18 18:51:00,98.305,98.313,98.285,98.305,27530891.0
2006-01-18 18:52:00,98.31,98.31,98.3,98.31,280523645.0
2006-01-18 18:53:00,98.305,98.318,98.299,98.3,19908366.0
2006-01-18 18:54:00,98.31,98.31,98.28,98.28,266743673.0
2006-01-18 18:55:00,98.29,98.308,98.289,98.3,414460408.0
2006-01-18 18:56:00,98.293,98.315,98.293,98.302,35553482.0
2006-01-18 18:57:00,98.31,98.323,98.31,98.323,21930324.0
2006-01-18 18:58:00,98.328,98.344,98.328,98.33,231517548.0
2006-01-18 18:59:00,98.33,98.352,98.325,98.325,74492266.0
2006-01-18 19:00:00,98.325,98.35,98.32,98.335,36692656.0
2006-01-18 19:01:00,98.332,98.348,98.332,98.345,33845462.0
2006-01-18 19:02:00,98.34,98.36,98.307,98.345,104565457.0
2006-01-18 19:03:00,98.345,98.36,98.34,98.345,148545138.0
2006-01-18 19:04:00,98.35,98.377,98.35,98.363,22401749.0
2006-01-18 19:05:00,98.36,98.38,98.35,98.375,205154619.0
2006-01-18 19:06:00,98.385,98.405,98.38,98.38,61955481.0
2006-01-18 19:07:00,98.375,98.385,98.375,98.385,54197079.0
2006-01-18 19:08:00,98.385,98.453,98.385,98.415,37600480.0
2006-01-18 19:09:00,98.415,98.483,98.415,98.47,43579167.0
2006-01-18 19:10:00,98.465,98.465,98.435,98.45,109776053.0
2006-01-18 19:11:00,98.45,98.465,98.438,98.465,124837814.0
2006-01-18 19:12:00,98.457,98.475,98.433,98.475,16608094.0
2006-01-18 19:13:00,98.468,98.5,98.445,98.5,48946289.0
2006-01-18 19:14:00,98.495,98.522,98.494,98.495,31555579.0
2006-01-18 19:15:00,98.485,98.503,98.483,98.495,21464804.0
2006-01-18 19:16:00,98.5,98.5,98.455,98.465,32360354.0
2006-01-18 19:17:00,98.465,98.465,98.41,98.44,24081100.0
2006-01-18 19:18:00,98.437,98.45,98.418,98.42,188972418.0
2006-01-18 19:19:00,98.417,98.455,98.415,98.415,161515015.0
2006-01-18 19:20:00,98.43,98.43,98.4,98.42,23426980.0
2006-01-18 19:21:00,98.42,98.43,98.41,98.43,118462116.0
2006-01-18 19:22:00,98.435,98.435,98.4,98.4,11009302.0
2006-01-18 19:23:00,98.405,98.406,98.398,98.4,236737643.0
2006-01-18 19:24:00,98.392,98.421,98.39,98.4,10865644.0
2006-01-18 19:25:00,98.39,98.405,98.375,98.405,236445362.0
2006-01-18 19:26:00,98.415,98.428,98.41,98.425,12146650.0
2006-01-18 19:27:00,98.422,98.422,98.376,98.4,150034047.0
2006-01-18 19:28:00,98.39,98.405,98.39,98.405,162256762.0
2006-01-18 19:29:00,98.39,98.405,98.39,98.405,39976571.0
2006-01-18 19:30:00,98.405,98.433,98.405,98.433,43748983.0
2006-01-18 19:31:00,98.433,98.48,98.433,98.48,24992929.0
2006-01-18 19:32:00,98.495,98.495,98.465,98.49,17237367.0
2006-01-18 19:33:00,98.485,98.496,98.473,98.48,11586226.0
2006-01-18 19:34:00,98.47,98.47,98.44,98.445,19881309.0
2006-01-18 19:35:00,98.445,98.46,98.425,98.425,582528627.0
2006-01-18 19:36:00,98.422,98.44,98.37,98.385,38881895.0
2006-01-18 19:37:00,98.39,98.39,98.34,98.38,30294624.0
2006-01-18 19:38:00,98.37,98.385,98.37,98.375,75312213.0
2006-01-18 19:39:00,98.375,98.385,98.375,98.385,62852771.0
2006-01-18 19:40:00,98.38,98.38,98.367,98.373,65725723.0
2006-01-18 19:41:00,98.367,98.385,98.347,98.362,232714068.0
2006-01-18 19:42:00,98.37,98.37,98.348,98.355,145302764.0
2006-01-18 19:43:00,98.355,98.36,98.35,98.355,19941035.0
2006-01-18 19:44:00,98.35,98.36,98.35,98.357,63221581.0
2006-01-18 19:45:00,98.35,98.4,98.35,98.4,55176693.0
2006-01-18 19:46:00,98.4,98.42,98.399,98.42,30540596.0
2006-01-18 19:47:00,98.415,98.415,98.355,98.377,21348692.0
2006-01-18 19:48:00,98.372,98.39,98.37,98.39,17248014.0
2006-01-18 19:49:00,98.39,98.39,98.345,98.38,44116168.0
2006-01-18 19:50:00,98.38,98.38,98.355,98.355,19851816.0
2006-01-18 19:51:00,98.36,98.36,98.355,98.355,95352467.0
2006-01-18 19:52:00,98.353,98.353,98.335,98.335,79122968.0
2006-01-18 19:53:00,98.34,98.367,98.34,98.348,28813696.0
2006-01-18 19:54:00,98.35,98.35,98.315,98.315,535254081.0
2006-01-18 19:55:00,98.315,98.357,98.308,98.347,31785817.0
2006-01-18 19:56:00,98.35,98.363,98.296,98.32,57653591.0
2006-01-18 19:57:00,98.32,98.32,98.301,98.305,31483957.0
2006-01-18 19:58:00,98.3,98.31,98.285,98.285,262489686.0
2006-01-18 19:59:00,98.27,98.295,98.265,98.265,90085228.0
2006-01-18 20:00:00,98.265,98.295,98.265,98.295,40462939.0
2006-01-18 20:01:00,98.295,98.311,98.293,98.305,53402200.0
2006-01-18 20:02:00,98.307,98.345,98.307,98.323,48562345.0
2006-01-18 20:03:00,98.33,98.339,98.325,98.325,64103948.0
2006-01-18 20:04:00,98.33,98.33,98.31,98.31,17264979.0
2006-01-18 20:05:00,98.325,98.33,98.26,98.26,72824620.0
2006-01-18 20:06:00,98.29,98.31,98.29,98.31,18085387.0
2006-01-18 20:07:00,98.255,98.305,98.255,98.305,2593732.0
2006-01-18 20:08:00,98.305,98.308,98.298,98.298,60035238.0
2006-01-18 20:09:00,98.31,98.31,98.303,98.305,29199113.0
2006-01-18 20:10:00,98.305,98.305,98.225,98.29,87547856.0
2006-01-18 20:11:00,98.275,98.31,98.275,98.28,152822796.0
2006-01-18 20:12:00,98.275,98.282,98.258,98.26,16526773.0
2006-01-18 20:13:00,98.26,98.262,98.245,98.245,49386474.0
2006-01-18 20:14:00,98.242,98.26,98.223,98.223,57056206.0
2006-01-18 20:15:00,98.225,98.255,98.225,98.255,13345793.0
2006-01-18 20:16:00,98.255,98.257,98.245,98.245,15883794.0
2006-01-18 20:17:00,98.25,98.285,98.25,98.27,25599122.0
2006-01-18 20:18:00,98.272,98.3,98.272,98.3,35204400.0
2006-01-18 20:19:00,98.29,98.307,98.275,98.295,104070351.0
2006-01-18 20:20:00,98.3,98.32,98.299,98.32,109489787.0
2006-01-18 20:21:00,98.315,98.325,98.31,98.31,19847002.0
2006-01-18 20:22:00,98.305,98.325,98.305,98.315,185791970.0
2006-01-18 20:23:00,98.307,98.325,98.307,98.325,61563889.0
2006-01-18 20:24:00,98.317,98.345,98.317,98.33,52732947.0
2006-01-18 20:25:00,98.335,98.338,98.3,98.3,74716595.0
2006-01-18 20:26:00,98.305,98.316,98.295,98.305,29066748.0
2006-01-18 20:27:00,98.315,98.315,98.3,98.3,125915191.0
2006-01-18 20:28:00,98.315,98.316,98.305,98.305,21418072.0
2006-01-18 20:29:00,98.31,98.335,98.308,98.315,29924985.0
2006-01-18 20:30:00,98.305,98.313,98.295,98.295,19119999.0
2006-01-18 20:31:00,98.295,98.308,98.295,98.303,8876743.0
2006-01-18 20:32:00,98.3,98.322,98.3,98.313,59027651.0
2006-01-18 20:33:00,98.32,98.333,98.32,98.333,212190664.0
2006-01-18 20:34:00,98.34,98.345,98.315,98.315,174307450.0
2006-01-18 20:35:00,98.32,98.34,98.32,98.32,45939734.0
2006-01-18 20:36:00,98.31,98.32,98.307,98.315,46775744.0
2006-01-18 20:37:00,98.32,98.32,98.31,98.315,66550045.0
2006-01-18 20:38:00,98.315,98.32,98.315,98.315,25594433.0
2006-01-18 20:39:00,98.32,98.33,98.315,98.33,310587690.0
2006-01-18 20:40:00,98.33,98.335,98.325,98.325,10204706.0
2006-01-18 20:41:00,98.335,98.335,98.315,98.322,58654332.0
2006-01-18 20:42:00,98.325,98.33,98.323,98.323,51517661.0
2006-01-18 20:43:00,98.328,98.328,98.27,98.275,288565099.0
2006-01-18 20:44:00,98.268,98.287,98.226,98.27,18894764.0
2006-01-18 20:45:00,98.268,98.305,98.268,98.305,35530210.0
2006-01-18 20:46:00,98.3,98.3,98.29,98.29,73669630.0
2006-01-18 20:47:00,98.295,98.35,98.295,98.35,24240658.0
2006-01-18 20:48:00,98.345,98.37,98.342,98.37,91575635.0
2006-01-18 20:49:00,98.365,98.37,98.352,98.37,105656804.0
2006-01-18 20:50:00,98.362,98.375,98.355,98.375,83825393.0
2006-01-18 20:51:00,98.375,98.385,98.368,98.37,103830656.0
2006-01-18 20:52:00,98.36,98.38,98.36,98.38,65330998.0
2006-01-18 20:53:00,98.38,98.405,98.38,98.405,20324673.0
2006-01-18 20:54:00,98.405,98.405,98.39,98.39,85664884.0
2006-01-18 20:55:00,98.4,98.4,98.388,98.388,33034012.0
2006-01-18 20:56:00,98.392,98.408,98.39,98.405,30070956.0
2006-01-18 20:57:00,98.407,98.415,98.38,98.4,76007980.0
2006-01-18 20:58:00,98.4,98.41,98.4,98.407,69045777.0
2006-01-18 20:59:00,98.41,98.417,98.407,98.41,81432879.0
2006-01-18 21:00:00,98.4,98.415,98.4,98.415,32607695.0
2006-01-18 21:01:00,98.415,98.427,98.405,98.423,35009811.0
2006-01-18 21:02:00,98.423,98.423,98.4,98.4,41710320.0
2006-01-18 21:03:00,98.4,98.43,98.4,98.405,96904456.0
2006-01-18 21:04:00,98.405,98.42,98.402,98.405,69724586.0
2006-01-18 21:05:00,98.398,98.414,98.398,98.412,104945513.0
2006-01-18 21:06:00,98.425,98.425,98.355,98.355,32804539.0
2006-01-18 21:07:00,98.393,98.403,98.388,98.395,37424794.0
2006-01-18 21:08:00,98.38,98.38,98.36,98.36,55243384.0
2006-01-18 21:09:00,98.36,98.4,98.345,98.345,52767584.0
2006-01-18 21:10:00,98.387,98.4,98.384,98.39,57593345.0
2006-01-18 21:11:00,98.39,98.395,98.382,98.395,74674999.0
2006-01-18 21:12:00,98.385,98.4,98.385,98.4,179490364.0
2006-01-18 21:13:00,98.405,98.43,98.405,98.425,49632152.0
2006-01-18 21:14:00,98.43,98.435,98.418,98.42,218045799.0
2006-01-18 21:15:00,98.417,98.42,98.415,98.415,61947205.0
2006-01-18 21:16:00,98.415,98.428,98.407,98.41,118576631.0
2006-01-18 21:17:00,98.405,98.411,98.4,98.408,32311771.0
2006-01-18 21:18:00,98.41,98.41,98.38,98.41,289732255.0
2006-01-18 21:19:00,98.403,98.415,98.369,98.4,84505130.0
2006-01-18 21:20:00,98.405,98.415,98.402,98.41,111479891.0
2006-01-18 21:21:00,98.403,98.409,98.399,98.4,96096391.0
2006-01-18 21:22:00,98.405,98.408,98.403,98.403,23476215.0
2006-01-18 21:23:00,98.403,98.415,98.4,98.415,108409150.0
2006-01-18 21:24:00,98.41,98.41,98.38,98.38,161597480.0
2006-01-18 21:25:00,98.385,98.41,98.385,98.41,26279896.0
2006-01-18 21:26:00,98.38,98.41,98.38,98.41,25033410.0
2006-01-18 21:27:00,98.4,98.418,98.385,98.405,115162270.0
2006-01-18 21:28:00,98.405,98.41,98.4,98.405,24707888.0
2006-01-18 21:29:00,98.415,98.426,98.413,98.415,79460706.0
2006-01-18 21:30:00,98.41,98.425,98.41,98.415,14525511.0
2006-01-18 21:31:00,98.41,98.425,98.398,98.425,154791072.0
2006-01-18 21:32:00,98.42,98.425,98.413,98.415,94338813.0
2006-01-18 21:33:00,98.415,98.44,98.415,98.44,208412074.0
2006-01-18 21:34:00,98.432,98.443,98.385,98.443,32193600.0
2006-01-18 21:35:00,98.445,98.503,98.445,98.47,12106097.0
2006-01-18 21:36:00,98.46,98.462,98.45,98.46,192644691.0
2006-01-18 21:37:00,98.447,98.495,98.447,98.465,135224603.0
2006-01-18 21:38:00,98.465,98.487,98.439,98.48,215953606.0
2006-01-18 21:39:00,98.465,98.483,98.465,98.482,44237245.0
2006-01-18 21:40:00,98.49,98.5,98.47,98.49,61422819.0
2006-01-18 21:41:00,98.49,98.495,98.445,98.445,28696813.0
2006-01-18 21:42:00,98.49,98.525,98.465,98.525,113673343.0
2006-01-18 21:43:00,98.525,98.525,98.495,98.52,172889537.0
2006-01-18 21:44:00,98.525,98.53,98.518,98.523,47848860.0
2006-01-18 21:45:00,98.525,98.542,98.525,98.535,25871740.0
2006-01-18 21:46:00,98.535,98.538,98.51,98.535,15910803.0
2006-01-18 21:47:00,98.53,98.549,98.52,98.52,12582959.0
2006-01-18 21:48:00,98.51,98.51,98.475,98.475,45119940.0
2006-01-18 21:49:00,98.475,98.513,98.475,98.51,9684406.0
2006-01-18 21:50:00,98.5,98.516,98.497,98.502,94914631.0
2006-01-18 21:51:00,98.505,98.512,98.482,98.495,28554228.0
2006-01-18 21:52:00,98.5,98.5,98.473,98.473,11653542.0
2006-01-18 21:53:00,98.48,98.48,98.465,98.467,13134520.0
2006-01-18 21:54:00,98.465,98.475,98.445,98.445,103246985.0
2006-01-18 21:55:00,98.445,98.446,98.422,98.425,41462086.0
2006-01-18 21:56:00,98.43,98.455,98.4,98.4,18984040.0
2006-01-18 21:57:00,98.39,98.434,98.36,98.385,65386402.0
2006-01-18 21:58:00,98.39,98.405,98.39,98.4,96635727.0
2006-01-18 21:59:00,98.39,98.4,98.355,98.37,92919742.0
2006-01-18 22:00:00,98.365,98.373,98.358,98.373,60932573.0
2006-01-18 22:01:00,98.375,98.39,98.37,98.37,77245895.0
2006-01-18 22:02:00,98.375,98.38,98.36,98.362,49340672.0
2006-01-18 22:03:00,98.363,98.368,98.3,98.3,53935415.0
2006-01-18 22:04:00,98.298,98.343,98.298,98.343,76635160.0
2006-01-18 22:05:00,98.34,98.343,98.33,98.335,116104353.0
2006-01-18 22:06:00,98.33,98.331,98.31,98.31,94772446.0
2006-01-18 22:07:00,98.32,98.33,98.315,98.33,34578064.0
2006-01-18 22:08:00,98.323,98.349,98.32,98.32,199678144.0
2006-01-18 22:09:00,98.335,98.355,98.335,98.355,111822004.0
2006-01-18 22:10:00,98.355,98.37,98.345,98.37,103386870.0
2006-01-18 22:11:00,98.37,98.39,98.365,98.365,41415005.0
2006-01-18 22:12:00,98.355,98.37,98.308,98.37,44454512.0
2006-01-18 22:13:00,98.37,98.37,98.31,98.322,63084557.0
2006-01-18 22:14:00,98.322,98.332,98.319,98.32,13583441.0
2006-01-18 22:15:00,98.32,98.33,98.315,98.315,309049645.0
2006-01-18 22:16:00,98.312,98.33,98.306,98.313,40695709.0
2006-01-18 22:17:00,98.32,98.335,98.32,98.335,80315745.0
2006-01-18 22:18:00,98.34,98.34,98.3,98.32,56203665.0
2006-01-18 22:19:00,98.31,98.326,98.305,98.305,212757671.0
2006-01-18 22:20:00,98.31,98.325,98.308,98.315,54671000.0
2006-01-18 22:21:00,98.31,98.325,98.308,98.32,72520739.0
2006-01-18 22:22:00,98.32,98.33,98.315,98.315,18879597.0
2006-01-18 22:23:00,98.315,98.325,98.31,98.32,84907834.0
2006-01-18 22:24:00,98.32,98.32,98.31,98.32,43035745.0
2006-01-18 22:25:00,98.315,98.315,98.295,98.31,204112004.0
2006-01-18 22:26:00,98.31,98.31,98.3,98.303,83476428.0
2006-01-18 22:27:00,98.305,98.325,98.305,98.31,61662831.0
2006-01-18 22:28:00,98.31,98.32,98.308,98.317,340430136.0
2006-01-18 22:29:00,98.315,98.344,98.315,98.338,20426951.0
2006-01-18 22:30:00,98.35,98.37,98.335,98.36,59903377.0
2006-01-18 22:31:00,98.365,98.375,98.353,98.375,276453328.0
2006-01-18 22:32:00,98.38,98.395,98.37,98.375,36063257.0
2006-01-18 22:33:00,98.375,98.402,98.375,98.4,16357109.0
2006-01-18 22:34:00,98.4,98.433,98.4,98.433,54065922.0
2006-01-18 22:35:00,98.445,98.46,98.442,98.46,53325384.0
2006-01-18 22:36:00,98.455,98.46,98.44,98.46,84581123.0
2006-01-18 22:37:00,98.46,98.46,98.44,98.45,13508569.0
2006-01-18 22:38:00,98.45,98.45,98.433,98.45,358775209.0
2006-01-18 22:39:00,98.44,98.457,98.44,98.44,214653116.0
2006-01-18 22:40:00,98.44,98.447,98.44,98.445,10839928.0
2006-01-18 22:41:00,98.45,98.45,98.417,98.417,22174309.0
2006-01-18 22:42:00,98.423,98.427,98.418,98.425,188510418.0
2006-01-18 22:43:00,98.43,98.43,98.413,98.415,39563012.0
2006-01-18 22:44:00,98.43,98.43,98.398,98.4,85623721.0
2006-01-18 22:45:00,98.395,98.399,98.385,98.385,31773822.0
2006-01-18 22:46:00,98.382,98.397,98.362,98.397,63256957.0
2006-01-18 22:47:00,98.41,98.425,98.405,98.41,92677715.0
2006-01-18 22:48:00,98.403,98.42,98.403,98.405,34042547.0
2006-01-18 22:49:00,98.4,98.429,98.4,98.407,27101526.0
2006-01-18 22:50:00,98.42,98.42,98.375,98.42,13976468.0
2006-01-18 22:51:00,98.415,98.43,98.415,98.42,67628943.0
2006-01-18 22:52:00,98.42,98.45,98.42,98.45,160295226.0
2006-01-18 22:53:00,98.445,98.448,98.425,98.44,247090989.0
2006-01-18 22:54:00,98.442,98.467,98.423,98.458,49196533.0
2006-01-18 22:55:00,98.46,98.46,98.395,98.403,62134748.0
2006-01-18 22:56:00,98.41,98.435,98.41,98.413,33164359.0
2006-01-18 22:57:00,98.41,98.43,98.395,98.415,44322812.0
2006-01-18 22:58:00,98.405,98.43,98.39,98.407,78096438.0
2006-01-18 22:59:00,98.42,98.425,98.4,98.41,161579104.0
2006-01-18 23:00:00,98.42,98.445,98.393,98.395,218102718.0
2006-01-18 23:01:00,98.405,98.405,98.32,98.32,6839629.0
2006-01-18 23:02:00,98.315,98.315,98.31,98.315,13895162.0
2006-01-18 23:03:00,98.32,98.32,98.31,98.315,131969892.0
2006-01-18 23:04:00,98.315,98.315,98.315,98.315,7594522.0
2006-01-18 23:05:00,98.31,98.32,98.308,98.308,38600092.0
2006-01-18 23:06:00,98.32,98.32,98.308,98.308,26619217.0
2006-01-18 23:07:00,98.32,98.32,98.29,98.313,46818343.0
2006-01-18 23:08:00,98.32,98.32,98.307,98.32,8267300.0
2006-01-18 23:09:00,98.32,98.32,98.312,98.32,9629130.0
2006-01-18 23:10:00,98.315,98.317,98.31,98.315,73464269.0
2006-01-18 23:11:00,98.32,98.32,98.275,98.315,135609456.0
2006-01-18 23:12:00,98.315,98.32,98.315,98.32,60703305.0
2006-01-18 23:13:00,98.315,98.32,98.313,98.32,18323117.0
2006-01-18 23:14:00,98.31,98.325,98.265,98.315,17094691.0
2006-01-18 23:15:00,98.315,98.315,98.31,98.315,50707214.0
2006-01-18 23:16:00,98.315,98.325,98.31,98.315,48413351.0
2006-01-18 23:17:00,98.32,98.32,98.31,98.31,37751153.0
2006-01-18 23:18:00,98.31,98.32,98.31,98.317,154266113.0
2006-01-18 23:19:00,98.312,98.32,98.312,98.32,6995836.0
2006-01-18 23:20:00,98.312,98.32,98.29,98.32,129574820.0
2006-01-18 23:21:00,98.31,98.32,98.31,98.32,6210237.0
2006-01-18 23:22:00,98.315,98.325,98.31,98.315,125648486.0
2006-01-18 23:23:00,98.325,98.325,98.305,98.313,90398438.0
2006-01-18 23:24:00,98.315,98.315,98.315,98.315,59366011.0
2006-01-18 23:25:00,98.32,98.325,98.313,98.315,37048605.0
2006-01-18 23:26:00,98.325,98.325,98.305,98.305,49696439.0
2006-01-18 23:27:00,98.313,98.313,98.312,98.312,8724081.0
2006-01-18 23:28:00,98.31,98.315,98.31,98.31,5261743.0
2006-01-18 23:29:00,98.32,98.325,98.308,98.325,24190953.0
2006-01-18 23:30:00,98.32,98.32,98.308,98.312,53601136.0
2006-01-18 23:31:00,98.32,98.32,98.32,98.32,9456093.0
2006-01-18 23:32:00,98.313,98.315,98.312,98.312,114798504.0
2006-01-18 23:33:00,98.313,98.325,98.31,98.315,182676601.0
2006-01-18 23:34:00,98.315,98.32,98.308,98.32,11297935.0
2006-01-18 23:35:00,98.32,98.325,98.313,98.313,5657738.0
2006-01-18 23:36:00,98.315,98.315,98.315,98.315,308356.0
2006-01-18 23:37:00,98.31,98.325,98.31,98.315,56235984.0
2006-01-18 23:38:00,98.317,98.325,98.305,98.305,34980953.0
2006-01-18 23:39:00,98.32,98.325,98.32,98.325,3704727.0
2006-01-18 23:40:00,98.31,98.325,98.31,98.313,26332876.0
2006-01-18 23:41:00,98.32,98.32,98.31,98.313,51447234.0
2006-01-18 23:42:00,98.32,98.32,98.313,98.315,39676065.0
2006-01-18 23:43:00,98.315,98.325,98.313,98.313,75642938.0
2006-01-18 23:44:00,98.325,98.325,98.307,98.307,57855166.0
2006-01-18 23:45:00,98.32,98.325,98.313,98.32,12488285.0
2006-01-18 23:46:00,98.325,98.325,98.31,98.315,111369465.0
2006-01-18 23:47:00,98.315,98.32,98.315,98.32,35859153.0
2006-01-18 23:48:00,98.32,98.325,98.307,98.318,88321117.0
2006-01-18 23:49:00,98.315,98.325,98.31,98.32,32711848.0
2006-01-18 23:50:00,98.31,98.32,98.305,98.305,128170148.0
2006-01-18 23:51:00,98.312,98.415,98.312,98.4,63238202.0
2006-01-18 23:52:00,98.405,98.409,98.39,98.39,15055694.0
2006-01-18 23:53:00,98.39,98.403,98.39,98.403,11621494.0
2006-01-18 23:54:00,98.405,98.405,98.38,98.4,22434407.0
2006-01-18 23:55:00,98.39,98.405,98.38,98.405,79193017.0
2006-01-18 23:56:00,98.392,98.4,98.383,98.4,63763613.0
2006-01-18 23:57:00,98.4,98.413,98.4,98.4,41880639.0
2006-01-18 23:58:00,98.405,98.405,98.373,98.392,270851125.0
2006-01-18 23:59:00,98.4,98.4,98.37,98.393,20270561.0
2006-01-19 00:00:00,98.4,98.4,98.395,98.4,36219115.0
2006-01-19 00:27:00,98.4,98.4,98.38,98.39,42475370.0
2006-01-19 00:28:00,98.39,98.39,98.357,98.357,42096027.0
2006-01-19 00:29:00,98.355,98.371,98.355,98.363,41324925.0
2006-01-19 00:30:00,98.36,98.387,98.34,98.38,32334494.0
2006-01-19 00:31:00,98.375,98.4,98.375,98.4,20469533.0
2006-01-19 00:32:00,98.395,98.412,98.395,98.403,39860914.0
2006-01-19 00:33:00,98.405,98.408,98.398,98.4,98458089.0
2006-01-19 00:34:00,98.4,98.4,98.39,98.39,82809438.0
2006-01-19 00:35:00,98.395,98.395,98.365,98.37,31139315.0
2006-01-19 00:36:00,98.38,98.38,98.37,98.38,145316283.0
2006-01-19 00:37:00,98.38,98.38,98.364,98.365,20688371.0
2006-01-19 00:38:00,98.37,98.37,98.353,98.353,17262769.0
2006-01-19 00:39:00,98.355,98.36,98.347,98.347,77704566.0
2006-01-19 00:40:00,98.35,98.37,98.305,98.37,39446471.0
2006-01-19 00:41:00,98.365,98.365,98.35,98.365,21458545.0
2006-01-19 00:42:00,98.36,98.375,98.36,98.375,67686944.0
2006-01-19 00:43:00,98.38,98.38,98.368,98.37,33042401.0
2006-01-19 00:44:00,98.363,98.37,98.356,98.36,33323258.0
2006-01-19 00:45:00,98.36,98.365,98.355,98.36,139213372.0
2006-01-19 00:46:00,98.353,98.36,98.353,98.36,78011911.0
2006-01-19 00:47:00,98.36,98.36,98.347,98.36,35887886.0
2006-01-19 00:48:00,98.355,98.355,98.34,98.34,76575816.0
2006-01-19 00:49:00,98.338,98.365,98.338,98.345,49650687.0
2006-01-19 00:50:00,98.335,98.355,98.335,98.345,22372202.0
2006-01-19 00:51:00,98.35,98.355,98.34,98.355,19597183.0
2006-01-19 00:52:00,98.34,98.35,98.34,98.35,16990982.0
2006-01-19 00:53:00,98.34,98.35,98.34,98.35,45989951.0
2006-01-19 00:54:00,98.35,98.355,98.335,98.35,11047129.0
2006-01-19 00:55:00,98.35,98.35,98.345,98.345,17074198.0
2006-01-19 00:56:00,98.335,98.335,98.335,98.335,4459023.0
2006-01-19 00:57:00,98.345,98.345,98.345,98.345,9511807.0
2006-01-19 00:58:00,98.343,98.343,98.34,98.34,33660077.0
2006-01-19 00:59:00,98.34,98.34,98.315,98.317,143980659.0
2006-01-19 01:00:00,98.315,98.335,98.295,98.305,58560170.0
2006-01-19 01:01:00,98.3,98.33,98.3,98.33,333521789.0
2006-01-19 01:02:00,98.323,98.34,98.305,98.315,138508771.0
2006-01-19 01:03:00,98.31,98.31,98.287,98.295,64589455.0
2006-01-19 01:04:00,98.29,98.297,98.287,98.295,21160096.0
2006-01-19 01:05:00,98.293,98.315,98.293,98.295,103230975.0
2006-01-19 01:06:00,98.292,98.306,98.292,98.305,100082486.0
2006-01-19 01:07:00,98.305,98.355,98.305,98.34,104009538.0
2006-01-19 01:08:00,98.345,98.35,98.33,98.345,27711739.0
2006-01-19 01:09:00,98.342,98.365,98.342,98.365,216231365.0
2006-01-19 01:10:00,98.36,98.36,98.349,98.36,30852746.0
2006-01-19 01:11:00,98.355,98.365,98.355,98.365,31927699.0
2006-01-19 01:12:00,98.362,98.362,98.348,98.35,68981443.0
2006-01-19 01:13:00,98.36,98.365,98.345,98.365,13302082.0
2006-01-19 01:14:00,98.36,98.38,98.345,98.35,24733440.0
2006-01-19 01:15:00,98.35,98.358,98.34,98.34,36795761.0
2006-01-19 01:16:00,98.335,98.356,98.325,98.325,20161594.0
2006-01-19 01:17:00,98.335,98.335,98.275,98.32,66401391.0
2006-01-19 01:18:00,98.325,98.34,98.325,98.335,40660068.0
2006-01-19 01:19:00,98.333,98.333,98.325,98.325,44444747.0
2006-01-19 01:20:00,98.31,98.32,98.31,98.32,45734890.0
2006-01-19 01:21:00,98.315,98.32,98.31,98.315,160379773.0
2006-01-19 01:22:00,98.32,98.32,98.315,98.315,3648534.0
2006-01-19 01:23:00,98.315,98.34,98.315,98.34,106528773.0
2006-01-19 01:24:00,98.335,98.34,98.325,98.33,46184796.0
2006-01-19 01:25:00,98.34,98.345,98.34,98.345,31218772.0
2006-01-19 01:26:00,98.345,98.345,98.342,98.342,41322645.0
2006-01-19 01:27:00,98.34,98.355,98.34,98.34,292227650.0
2006-01-19 01:28:00,98.345,98.35,98.335,98.345,316132263.0
2006-01-19 01:29:00,98.337,98.337,98.337,98.337,12898671.0
2006-01-19 01:30:00,98.345,98.345,98.335,98.335,9866779.0
2006-01-19 01:31:00,98.335,98.34,98.33,98.33,13826446.0
2006-01-19 01:32:00,98.335,98.335,98.335,98.335,31917953.0
2006-01-19 01:33:00,98.333,98.345,98.327,98.33,126412276.0
2006-01-19 01:34:00,98.335,98.335,98.327,98.327,13794221.0
2006-01-19 01:35:00,98.335,98.345,98.335,98.34,246034243.0
2006-01-19 01:36:00,98.338,98.349,98.338,98.345,56637023.0
2006-01-19 01:37:00,98.337,98.347,98.337,98.34,152252866.0
2006-01-19 01:38:00,98.325,98.35,98.323,98.34,17177205.0
2006-01-19 01:39:00,98.337,98.352,98.332,98.345,76773811.0
2006-01-19 01:40:00,98.345,98.37,98.345,98.37,118600371.0
2006-01-19 01:41:00,98.368,98.385,98.368,98.385,37670821.0
2006-01-19 01:42:00,98.375,98.41,98.375,98.41,36412126.0
2006-01-19 01:43:00,98.41,98.421,98.41,98.415,201852086.0
2006-01-19 01:44:00,98.415,98.415,98.343,98.385,14527724.0
2006-01-19 01:45:00,98.385,98.385,98.341,98.343,66285312.0
2006-01-19 01:46:00,98.345,98.345,98.27,98.27,13477298.0
2006-01-19 01:47:00,98.273,98.29,98.271,98.29,38097705.0
2006-01-19 01:48:00,98.285,98.285,98.27,98.27,60280370.0
2006-01-19 01:49:00,98.28,98.29,98.232,98.235,27562058.0
2006-01-19 01:50:00,98.235,98.235,98.215,98.225,112826167.0
2006-01-19 01:51:00,98.222,98.245,98.222,98.245,13124859.0
2006-01-19 01:52:00,98.245,98.267,98.245,98.263,43271397.0
2006-01-19 01:53:00,98.253,98.27,98.24,98.24,18847020.0
2006-01-19 01:54:00,98.235,98.235,98.18,98.215,118321856.0
2006-01-19 01:55:00,98.225,98.23,98.202,98.23,26055961.0
2006-01-19 01:56:00,98.225,98.25,98.225,98.25,333238744.0
2006-01-19 01:57:00,98.25,98.265,98.208,98.25,33546539.0
2006-01-19 01:58:00,98.243,98.27,98.243,98.245,95944593.0
2006-01-19 01:59:00,98.25,98.27,98.245,98.265,20148310.0
2006-01-19 02:00:00,98.265,98.285,98.24,98.27,22034460.0
2006-01-19 02:01:00,98.265,98.265,98.245,98.253,102319066.0
2006-01-19 02:02:00,98.255,98.255,98.23,98.23,25756160.0
2006-01-19 02:03:00,98.23,98.23,98.18,98.195,324920763.0
2006-01-19 02:04:00,98.2,98.222,98.16,98.215,25921172.0
2006-01-19 02:05:00,98.215,98.233,98.215,98.225,117850451.0
2006-01-19 02:06:00,98.23,98.23,98.215,98.215,6097872.0
2006-01-19 02:07:00,98.215,98.223,98.215,98.223,10728076.0
2006-01-19 02:08:00,98.225,98.227,98.215,98.222,12540473.0
2006-01-19 02:09:00,98.225,98.225,98.21,98.225,103795919.0
2006-01-19 02:10:00,98.225,98.27,98.225,98.25,26063413.0
2006-01-19 02:11:00,98.24,98.265,98.24,98.265,59772306.0
2006-01-19 02:12:00,98.27,98.273,98.255,98.273,35383770.0
2006-01-19 02:13:00,98.27,98.285,98.27,98.285,14404979.0
2006-01-19 02:14:00,98.283,98.37,98.283,98.335,66351665.0
2006-01-19 02:15:00,98.335,98.335,98.282,98.335,15244200.0
2006-01-19 02:16:00,98.335,98.36,98.335,98.35,201348719.0
2006-01-19 02:17:00,98.35,98.358,98.345,98.345,38876925.0
2006-01-19 02:18:00,98.355,98.359,98.338,98.338,37723635.0
2006-01-19 02:19:00,98.34,98.355,98.33,98.335,109957698.0
2006-01-19 02:20:00,98.335,98.369,98.335,98.347,70068277.0
2006-01-19 02:21:00,98.35,98.35,98.32,98.335,17194399.0
2006-01-19 02:22:00,98.35,98.375,98.325,98.357,145947916.0
2006-01-19 02:23:00,98.365,98.365,98.325,98.348,60354881.0
2006-01-19 02:24:00,98.35,98.357,98.325,98.345,239007428.0
2006-01-19 02:25:00,98.337,98.337,98.335,98.335,13638739.0
2006-01-19 02:26:00,98.33,98.365,98.328,98.343,119234371.0
2006-01-19 02:27:00,98.345,98.345,98.345,98.345,33133969.0
2006-01-19 02:28:00,98.34,98.365,98.338,98.365,14039852.0
2006-01-19 02:29:00,98.365,98.365,98.355,98.355,9742080.0
2006-01-19 02:30:00,98.347,98.347,98.347,98.347,13452932.0
2006-01-19 02:31:00,98.355,98.41,98.345,98.365,328449100.0
2006-01-19 02:32:00,98.36,98.36,98.335,98.34,296677814.0
2006-01-19 02:33:00,98.342,98.365,98.342,98.365,41998826.0
2006-01-19 02:34:00,98.365,98.393,98.35,98.35,32414882.0
2006-01-19 02:35:00,98.34,98.36,98.34,98.355,50420085.0
2006-01-19 02:36:00,98.36,98.36,98.345,98.355,101601121.0
2006-01-19 02:37:00,98.355,98.355,98.34,98.34,3470828.0
2006-01-19 02:38:00,98.335,98.345,98.334,98.335,170218390.0
2006-01-19 02:39:00,98.34,98.34,98.33,98.33,44515174.0
2006-01-19 02:40:00,98.345,98.353,98.345,98.353,48325265.0
2006-01-19 02:41:00,98.355,98.36,98.355,98.355,38326014.0
2006-01-19 02:42:00,98.35,98.37,98.305,98.365,71314995.0
2006-01-19 02:43:00,98.365,98.365,98.345,98.355,20208073.0
2006-01-19 02:44:00,98.36,98.385,98.36,98.36,36561766.0
2006-01-19 02:45:00,98.36,98.36,98.36,98.36,1243054.0
2006-01-19 02:46:00,98.365,98.385,98.365,98.37,13719146.0
2006-01-19 02:47:00,98.36,98.41,98.36,98.392,75703954.0
2006-01-19 02:48:00,98.395,98.41,98.392,98.395,29573635.0
2006-01-19 02:49:00,98.4,98.4,98.4,98.4,11933649.0
2006-01-19 02:50:00,98.405,98.415,98.37,98.402,208999964.0
2006-01-19 02:51:00,98.405,98.515,98.405,98.475,26970063.0
2006-01-19 02:52:00,98.47,98.537,98.47,98.525,110156257.0
2006-01-19 02:53:00,98.525,98.556,98.522,98.522,100524794.0
2006-01-19 02:54:00,98.525,98.555,98.513,98.513,95939563.0
2006-01-19 02:55:00,98.515,98.55,98.483,98.55,21521660.0
2006-01-19 02:56:00,98.555,98.57,98.54,98.54,69985322.0
2006-01-19 02:57:00,98.545,98.57,98.52,98.57,113456053.0
2006-01-19 02:58:00,98.58,98.59,98.568,98.57,311819173.0
2006-01-19 02:59:00,98.585,98.585,98.57,98.57,41723797.0
2006-01-19 03:00:00,98.577,98.577,98.56,98.56,144355977.0
2006-01-19 03:01:00,98.56,98.573,98.56,98.573,33670178.0
2006-01-19 03:02:00,98.575,98.575,98.575,98.575,8758570.0
2006-01-19 03:03:00,98.565,98.565,98.565,98.565,4180987.0
2006-01-19 03:04:00,98.575,98.575,98.56,98.56,18771107.0
2006-01-19 03:05:00,98.56,98.56,98.535,98.55,11173388.0
2006-01-19 03:06:00,98.55,98.566,98.55,98.55,43102108.0
2006-01-19 03:07:00,98.56,98.652,98.56,98.61,17797196.0
2006-01-19 03:08:00,98.625,98.625,98.57,98.57,20990985.0
2006-01-19 03:09:00,98.565,98.565,98.53,98.545,24107975.0
2006-01-19 03:10:00,98.555,98.585,98.548,98.548,49447950.0
2006-01-19 03:11:00,98.55,98.55,98.51,98.535,72159644.0
2006-01-19 03:12:00,98.54,98.58,98.54,98.58,38597424.0
2006-01-19 03:13:00,98.58,98.595,98.58,98.583,74759857.0
2006-01-19 03:14:00,98.59,98.596,98.579,98.58,150794384.0
2006-01-19 03:15:00,98.58,98.58,98.55,98.553,34614376.0
2006-01-19 03:16:00,98.56,98.57,98.523,98.57,31912695.0
2006-01-19 03:17:00,98.565,98.565,98.52,98.55,68606269.0
2006-01-19 03:18:00,98.555,98.555,98.51,98.535,20491353.0
2006-01-19 03:19:00,98.54,98.54,98.474,98.52,37812953.0
2006-01-19 03:20:00,98.517,98.535,98.51,98.535,71426205.0
2006-01-19 03:21:00,98.533,98.55,98.533,98.55,17384460.0
2006-01-19 03:22:00,98.555,98.555,98.555,98.555,3784491.0
2006-01-19 03:23:00,98.55,98.563,98.55,98.56,159093798.0
2006-01-19 03:24:00,98.55,98.575,98.55,98.575,31176727.0
2006-01-19 03:25:00,98.57,98.59,98.57,98.59,89649711.0
2006-01-19 03:26:00,98.59,98.59,98.572,98.575,95972405.0
2006-01-19 03:27:00,98.573,98.59,98.573,98.575,41747920.0
2006-01-19 03:28:00,98.58,98.58,98.564,98.565,20693019.0
2006-01-19 03:29:00,98.57,98.57,98.527,98.57,34144134.0
2006-01-19 03:30:00,98.567,98.573,98.567,98.573,15652731.0
2006-01-19 03:31:00,98.567,98.587,98.567,98.58,42797910.0
2006-01-19 03:32:00,98.58,98.59,98.579,98.58,41540704.0
2006-01-19 03:33:00,98.575,98.575,98.555,98.555,38989269.0
2006-01-19 03:34:00,98.55,98.555,98.55,98.555,2473480.0
2006-01-19 03:35:00,98.56,98.56,98.538,98.538,21199987.0
2006-01-19 03:36:00,98.54,98.546,98.496,98.525,118781592.0
2006-01-19 03:37:00,98.518,98.549,98.518,98.53,100042979.0
2006-01-19 03:38:00,98.53,98.538,98.525,98.525,43865073.0
2006-01-19 03:39:00,98.535,98.537,98.53,98.535,57206256.0
2006-01-19 03:40:00,98.535,98.543,98.51,98.51,39981041.0
2006-01-19 03:41:00,98.54,98.561,98.54,98.555,7935490.0
2006-01-19 03:42:00,98.565,98.565,98.54,98.55,17730905.0
2006-01-19 03:43:00,98.56,98.578,98.558,98.565,11770121.0
2006-01-19 03:44:00,98.563,98.58,98.56,98.56,153266876.0
2006-01-19 03:45:00,98.563,98.57,98.563,98.57,13341318.0
2006-01-19 03:46:00,98.565,98.575,98.56,98.56,63202864.0
2006-01-19 03:47:00,98.555,98.555,98.535,98.535,29794732.0
2006-01-19 03:48:00,98.53,98.565,98.53,98.565,6991025.0
2006-01-19 03:49:00,98.57,98.57,98.565,98.565,4770104.0
2006-01-19 03:50:00,98.565,98.57,98.565,98.57,18390017.0
2006-01-19 03:51:00,98.585,98.585,98.585,98.585,844712.0
2006-01-19 03:52:00,98.575,98.575,98.573,98.573,15214825.0
2006-01-19 03:53:00,98.58,98.585,98.577,98.585,74753532.0
2006-01-19 03:54:00,98.58,98.59,98.552,98.59,22551265.0
2006-01-19 03:55:00,98.583,98.588,98.583,98.588,12753397.0
2006-01-19 03:56:00,98.605,98.605,98.6,98.6,4577250.0
2006-01-19 03:57:00,98.595,98.595,98.595,98.595,37161423.0
2006-01-19 03:58:00,98.6,98.6,98.6,98.6,1516479.0
2006-01-19 03:59:00,98.6,98.6,98.595,98.6,38498212.0
2006-01-19 04:00:00,98.593,98.6,98.57,98.6,20442277.0
2006-01-19 04:01:00,98.592,98.592,98.583,98.583,239459581.0
2006-01-19 04:02:00,98.58,98.59,98.58,98.59,39859749.0
2006-01-19 04:03:00,98.59,98.59,98.577,98.582,61299380.0
2006-01-19 04:04:00,98.585,98.585,98.58,98.58,16167597.0
2006-01-19 04:05:00,98.59,98.59,98.585,98.59,16480838.0
2006-01-19 04:06:00,98.583,98.59,98.583,98.59,12516419.0
2006-01-19 04:07:00,98.59,98.595,98.545,98.595,14887466.0
2006-01-19 04:08:00,98.59,98.59,98.562,98.562,1813978.0
2006-01-19 04:09:00,98.555,98.58,98.553,98.56,131957328.0
2006-01-19 04:10:00,98.57,98.575,98.56,98.565,31954525.0
2006-01-19 04:11:00,98.575,98.578,98.569,98.57,80969122.0
2006-01-19 04:12:00,98.57,98.58,98.57,98.575,36786167.0
2006-01-19 04:13:00,98.575,98.575,98.545,98.545,107323379.0
2006-01-19 04:14:00,98.54,98.549,98.53,98.53,12588999.0
2006-01-19 04:15:00,98.517,98.517,98.515,98.515,53465634.0
2006-01-19 04:16:00,98.503,98.503,98.483,98.495,81538145.0
2006-01-19 04:17:00,98.495,98.51,98.485,98.51,39082018.0
2006-01-19 04:18:00,98.503,98.543,98.503,98.54,54315069.0
2006-01-19 04:19:00,98.533,98.541,98.52,98.53,24373263.0
2006-01-19 04:20:00,98.545,98.545,98.52,98.52,4030382.0
2006-01-19 04:21:00,98.505,98.517,98.5,98.517,36895848.0
2006-01-19 04:22:00,98.515,98.515,98.498,98.51,61225894.0
2006-01-19 04:23:00,98.505,98.505,98.505,98.505,335206.0
2006-01-19 04:24:00,98.503,98.515,98.503,98.51,5898391.0
2006-01-19 04:25:00,98.51,98.535,98.51,98.535,11260775.0
2006-01-19 04:26:00,98.535,98.563,98.51,98.523,188696006.0
2006-01-19 04:27:00,98.525,98.562,98.525,98.562,120891429.0
2006-01-19 04:28:00,98.57,98.57,98.54,98.54,9169099.0
2006-01-19 04:29:00,98.532,98.547,98.53,98.54,53735475.0
2006-01-19 04:30:00,98.545,98.545,98.516,98.53,22566188.0
2006-01-19 04:31:00,98.52,98.54,98.52,98.54,4796921.0
2006-01-19 04:32:00,98.542,98.543,98.542,98.543,9245528.0
2006-01-19 04:33:00,98.535,98.555,98.535,98.555,51826509.0
2006-01-19 04:34:00,98.545,98.545,98.523,98.545,37693159.0
2006-01-19 04:35:00,98.535,98.535,98.515,98.515,61145339.0
2006-01-19 04:36:00,98.513,98.53,98.507,98.515,98398208.0
2006-01-19 04:37:00,98.505,98.516,98.49,98.515,129029043.0
2006-01-19 04:38:00,98.52,98.52,98.49,98.49,5808846.0
2006-01-19 04:39:00,98.5,98.51,98.479,98.502,133376036.0
2006-01-19 04:40:00,98.51,98.515,98.51,98.512,6421144.0
2006-01-19 04:41:00,98.517,98.526,98.517,98.52,154683761.0
2006-01-19 04:42:00,98.52,98.528,98.52,98.52,35480405.0
2006-01-19 04:43:00,98.515,98.54,98.515,98.525,52841465.0
2006-01-19 04:44:00,98.525,98.525,98.51,98.525,47639245.0
2006-01-19 04:45:00,98.525,98.535,98.475,98.52,17725728.0
2006-01-19 04:46:00,98.53,98.53,98.523,98.525,18465300.0
2006-01-19 04:47:00,98.53,98.53,98.515,98.525,61434376.0
2006-01-19 04:48:00,98.525,98.525,98.478,98.51,149283858.0
2006-01-19 04:49:00,98.505,98.515,98.505,98.515,71581673.0
2006-01-19 04:50:00,98.52,98.53,98.517,98.53,10190633.0
2006-01-19 04:51:00,98.53,98.53,98.517,98.53,8064086.0
2006-01-19 04:52:00,98.523,98.53,98.5,98.53,42964430.0
2006-01-19 04:53:00,98.518,98.54,98.518,98.54,24506738.0
2006-01-19 04:54:00,98.528,98.54,98.528,98.53,37891523.0
2006-01-19 04:55:00,98.535,98.535,98.535,98.535,7096358.0
2006-01-19 04:56:00,98.535,98.54,98.53,98.54,126784406.0
2006-01-19 04:57:00,98.535,98.545,98.535,98.545,13957974.0
2006-01-19 04:58:00,98.55,98.57,98.55,98.565,6621772.0
2006-01-19 04:59:00,98.555,98.565,98.545,98.56,208970696.0
2006-01-19 05:00:00,98.55,98.56,98.55,98.56,12586233.0
2006-01-19 05:01:00,98.557,98.562,98.55,98.555,28678160.0
2006-01-19 05:02:00,98.565,98.565,98.538,98.54,44238760.0
2006-01-19 05:03:00,98.543,98.56,98.543,98.56,35841736.0
2006-01-19 05:04:00,98.553,98.56,98.548,98.56,66682494.0
2006-01-19 05:05:00,98.558,98.563,98.542,98.542,51547077.0
2006-01-19 05:06:00,98.54,98.561,98.535,98.555,234743472.0
2006-01-19 05:07:00,98.56,98.56,98.542,98.55,168643053.0
2006-01-19 05:08:00,98.55,98.555,98.54,98.555,63746766.0
2006-01-19 05:09:00,98.56,98.56,98.51,98.56,15298236.0
2006-01-19 05:10:00,98.547,98.56,98.545,98.55,25514524.0
2006-01-19 05:11:00,98.555,98.558,98.533,98.533,35405665.0
2006-01-19 05:12:00,98.54,98.56,98.535,98.56,93528827.0
2006-01-19 05:13:00,98.557,98.557,98.525,98.542,61998390.0
2006-01-19 05:14:00,98.545,98.55,98.54,98.545,31669314.0
2006-01-19 05:15:00,98.55,98.57,98.545,98.57,82354258.0
2006-01-19 05:16:00,98.555,98.575,98.555,98.56,36276374.0
2006-01-19 05:17:00,98.555,98.555,98.513,98.513,174207947.0
2006-01-19 05:18:00,98.507,98.55,98.507,98.55,21639808.0
2006-01-19 05:19:00,98.545,98.555,98.545,98.55,10180248.0
2006-01-19 05:20:00,98.55,98.551,98.532,98.54,209193177.0
2006-01-19 05:21:00,98.55,98.575,98.547,98.56,335868952.0
2006-01-19 05:22:00,98.56,98.57,98.56,98.56,14446123.0
2006-01-19 05:23:00,98.56,98.56,98.53,98.545,88538804.0
2006-01-19 05:24:00,98.55,98.55,98.52,98.545,49398226.0
2006-01-19 05:25:00,98.533,98.544,98.525,98.54,58799263.0
2006-01-19 05:26:00,98.54,98.54,98.5,98.515,17812381.0
2006-01-19 05:27:00,98.515,98.535,98.515,98.53,34739675.0
2006-01-19 05:28:00,98.525,98.545,98.525,98.545,278935852.0
2006-01-19 05:29:00,98.54,98.555,98.54,98.54,59023921.0
2006-01-19 05:30:00,98.528,98.541,98.515,98.515,19887988.0
2006-01-19 05:31:00,98.517,98.525,98.49,98.49,323664317.0
2006-01-19 05:32:00,98.49,98.502,98.49,98.495,63780339.0
2006-01-19 05:33:00,98.493,98.493,98.48,98.48,91521134.0
2006-01-19 05:34:00,98.47,98.515,98.47,98.495,223880661.0
2006-01-19 05:35:00,98.5,98.51,98.495,98.51,46727193.0
2006-01-19 05:36:00,98.51,98.521,98.5,98.515,91712931.0
2006-01-19 05:37:00,98.515,98.518,98.508,98.51,18271167.0
2006-01-19 05:38:00,98.51,98.524,98.508,98.51,66777847.0
2006-01-19 05:39:00,98.515,98.515,98.503,98.51,49705429.0
2006-01-19 05:40:00,98.505,98.51,98.48,98.48,218212994.0
2006-01-19 05:41:00,98.49,98.51,98.489,98.5,55718912.0
2006-01-19 05:42:00,98.495,98.5,98.487,98.5,74180981.0
2006-01-19 05:43:00,98.493,98.52,98.493,98.502,38720941.0
2006-01-19 05:44:00,98.505,98.51,98.497,98.51,288642616.0
2006-01-19 05:45:00,98.51,98.516,98.509,98.512,12569114.0
2006-01-19 05:46:00,98.512,98.532,98.512,98.53,61708460.0
2006-01-19 05:47:00,98.53,98.53,98.468,98.515,41534629.0
2006-01-19 05:48:00,98.525,98.525,98.495,98.51,37964071.0
2006-01-19 05:49:00,98.51,98.525,98.495,98.495,110823099.0
2006-01-19 05:50:00,98.495,98.502,98.485,98.495,115673947.0
2006-01-19 05:51:00,98.48,98.507,98.48,98.493,207135009.0
2006-01-19 05:52:00,98.5,98.5,98.49,98.5,37951996.0
2006-01-19 05:53:00,98.49,98.492,98.48,98.48,87187161.0
2006-01-19 05:54:00,98.485,98.51,98.485,98.49,114897924.0
2006-01-19 05:55:00,98.493,98.5,98.488,98.488,74839024.0
2006-01-19 05:56:00,98.49,98.513,98.489,98.503,51841037.0
2006-01-19 05:57:00,98.502,98.51,98.498,98.505,47653728.0
2006-01-19 05:58:00,98.5,98.513,98.5,98.505,78613770.0
2006-01-19 05:59:00,98.503,98.532,98.503,98.525,56314766.0
2006-01-19 06:00:00,98.53,98.538,98.507,98.52,86212416.0
2006-01-19 06:01:00,98.53,98.53,98.519,98.52,106779806.0
2006-01-19 06:02:00,98.515,98.536,98.483,98.53,64534547.0
2006-01-19 06:03:00,98.54,98.546,98.52,98.52,20509986.0
2006-01-19 06:04:00,98.515,98.531,98.513,98.525,40344541.0
2006-01-19 06:05:00,98.525,98.525,98.514,98.515,105688386.0
2006-01-19 06:06:00,98.517,98.517,98.495,98.51,13431353.0
2006-01-19 06:07:00,98.503,98.52,98.502,98.51,10673696.0
2006-01-19 06:08:00,98.505,98.522,98.505,98.515,31020346.0
2006-01-19 06:09:00,98.512,98.525,98.507,98.51,98275660.0
2006-01-19 06:10:00,98.52,98.52,98.497,98.515,9973642.0
2006-01-19 06:11:00,98.515,98.525,98.503,98.51,48615388.0
2006-01-19 06:12:00,98.52,98.525,98.52,98.52,12126983.0
2006-01-19 06:13:00,98.525,98.525,98.485,98.505,16370824.0
2006-01-19 06:14:00,98.505,98.509,98.495,98.495,26765714.0
2006-01-19 06:15:00,98.493,98.517,98.493,98.505,47090702.0
2006-01-19 06:16:00,98.5,98.515,98.5,98.515,180299856.0
2006-01-19 06:17:00,98.515,98.515,98.48,98.48,118805752.0
2006-01-19 06:18:00,98.435,98.495,98.435,98.49,30734512.0
2006-01-19 06:19:00,98.49,98.49,98.472,98.49,65573630.0
2006-01-19 06:20:00,98.482,98.483,98.462,98.465,40336689.0
2006-01-19 06:21:00,98.48,98.485,98.44,98.485,221968961.0
2006-01-19 06:22:00,98.485,98.49,98.477,98.477,146759936.0
2006-01-19 06:23:00,98.49,98.512,98.47,98.48,187543506.0
2006-01-19 06:24:00,98.49,98.49,98.465,98.465,12386022.0
2006-01-19 06:25:00,98.463,98.48,98.421,98.452,34639121.0
2006-01-19 06:26:00,98.46,98.46,98.435,98.445,231158022.0
2006-01-19 06:27:00,98.445,98.463,98.445,98.46,93888148.0
2006-01-19 06:28:00,98.465,98.465,98.45,98.45,158224543.0
2006-01-19 06:29:00,98.455,98.465,98.45,98.45,13323711.0
2006-01-19 06:30:00,98.455,98.465,98.445,98.465,81876050.0
2006-01-19 06:31:00,98.455,98.46,98.45,98.455,26964846.0
2006-01-19 06:32:00,98.455,98.465,98.448,98.45,124959058.0
2006-01-19 06:33:00,98.46,98.46,98.42,98.42,25794344.0
2006-01-19 06:34:00,98.45,98.453,98.44,98.445,24717735.0
2006-01-19 06:35:00,98.44,98.455,98.438,98.45,156238503.0
2006-01-19 06:36:00,98.455,98.455,98.423,98.433,105037448.0
2006-01-19 06:37:00,98.433,98.445,98.433,98.445,23999402.0
2006-01-19 06:38:00,98.44,98.44,98.424,98.433,95003846.0
2006-01-19 06:39:00,98.44,98.46,98.435,98.435,108085996.0
2006-01-19 06:40:00,98.43,98.444,98.399,98.443,85731086.0
2006-01-19 06:41:00,98.45,98.45,98.42,98.44,276462077.0
2006-01-19 06:42:00,98.438,98.454,98.435,98.445,32820488.0
2006-01-19 06:43:00,98.45,98.463,98.448,98.455,114688687.0
2006-01-19 06:44:00,98.455,98.462,98.447,98.447,63744807.0
2006-01-19 06:45:00,98.45,98.456,98.443,98.45,202475437.0
2006-01-19 06:46:00,98.445,98.445,98.425,98.425,48821711.0
2006-01-19 06:47:00,98.42,98.44,98.42,98.435,172040991.0
2006-01-19 06:48:00,98.445,98.445,98.432,98.44,82350022.0
2006-01-19 06:49:00,98.44,98.44,98.43,98.437,52988635.0
2006-01-19 06:50:00,98.395,98.45,98.395,98.45,55271378.0
2006-01-19 06:51:00,98.45,98.45,98.429,98.43,55265489.0
2006-01-19 06:52:00,98.445,98.447,98.433,98.433,39636510.0
2006-01-19 06:53:00,98.395,98.437,98.395,98.425,30903947.0
2006-01-19 06:54:00,98.412,98.425,98.408,98.408,113270929.0
2006-01-19 06:55:00,98.415,98.425,98.415,98.425,66556498.0
2006-01-19 06:56:00,98.425,98.43,98.42,98.43,101598292.0
2006-01-19 06:57:00,98.43,98.443,98.43,98.443,40471880.0
2006-01-19 06:58:00,98.443,98.455,98.443,98.455,33314122.0
2006-01-19 06:59:00,98.455,98.455,98.43,98.43,31031306.0
2006-01-19 07:00:00,98.44,98.46,98.44,98.45,83409685.0
2006-01-19 07:01:00,98.447,98.465,98.447,98.45,63537110.0
2006-01-19 07:02:00,98.45,98.455,98.428,98.447,76106920.0
2006-01-19 07:03:00,98.445,98.455,98.437,98.442,29764382.0
2006-01-19 07:04:00,98.438,98.45,98.438,98.45,34045155.0
2006-01-19 07:05:00,98.44,98.455,98.44,98.455,80489413.0
2006-01-19 07:06:00,98.455,98.465,98.455,98.46,18747970.0
2006-01-19 07:07:00,98.46,98.46,98.45,98.45,70536601.0
2006-01-19 07:08:00,98.46,98.46,98.445,98.455,105059852.0
2006-01-19 07:09:00,98.455,98.471,98.455,98.462,77279796.0
2006-01-19 07:10:00,98.47,98.47,98.452,98.455,108077744.0
2006-01-19 07:11:00,98.46,98.46,98.445,98.455,89064030.0
2006-01-19 07:12:00,98.46,98.46,98.435,98.455,22478355.0
2006-01-19 07:13:00,98.45,98.46,98.45,98.46,77874873.0
2006-01-19 07:14:00,98.465,98.47,98.456,98.458,39048479.0
2006-01-19 07:15:00,98.46,98.472,98.416,98.458,17487056.0
2006-01-19 07:16:00,98.465,98.471,98.457,98.458,266696034.0
2006-01-19 07:17:00,98.453,98.469,98.453,98.465,48478083.0
2006-01-19 07:18:00,98.462,98.475,98.455,98.475,60775393.0
2006-01-19 07:19:00,98.465,98.475,98.46,98.46,9764333.0
2006-01-19 07:20:00,98.46,98.463,98.459,98.46,326590636.0
2006-01-19 07:21:00,98.455,98.475,98.455,98.475,23565447.0
2006-01-19 07:22:00,98.475,98.49,98.472,98.49,67625286.0
2006-01-19 07:23:00,98.485,98.501,98.485,98.49,46202828.0
2006-01-19 07:24:00,98.5,98.5,98.482,98.49,50158025.0
2006-01-19 07:25:00,98.495,98.501,98.482,98.5,158619936.0
2006-01-19 07:26:00,98.493,98.502,98.49,98.5,210318827.0
2006-01-19 07:27:00,98.493,98.514,98.493,98.51,54756632.0
2006-01-19 07:28:00,98.513,98.513,98.487,98.495,8823801.0
2006-01-19 07:29:00,98.495,98.515,98.475,98.475,18815195.0
2006-01-19 07:30:00,98.485,98.485,98.465,98.48,29503091.0
2006-01-19 07:31:00,98.475,98.485,98.463,98.485,19883097.0
2006-01-19 07:32:00,98.47,98.481,98.47,98.475,122022668.0
2006-01-19 07:33:00,98.465,98.475,98.462,98.475,30955003.0
2006-01-19 07:34:00,98.47,98.479,98.465,98.465,71877439.0
2006-01-19 07:35:00,98.46,98.486,98.46,98.467,52722403.0
2006-01-19 07:36:00,98.475,98.48,98.47,98.477,56631302.0
2006-01-19 07:37:00,98.485,98.485,98.455,98.455,179752294.0
2006-01-19 07:38:00,98.46,98.46,98.433,98.445,19868859.0
2006-01-19 07:39:00,98.45,98.48,98.45,98.48,117528761.0
2006-01-19 07:40:00,98.475,98.493,98.475,98.48,96755628.0
2006-01-19 07:41:00,98.5,98.51,98.483,98.492,33224235.0
2006-01-19 07:42:00,98.49,98.49,98.45,98.45,28069214.0
2006-01-19 07:43:00,98.445,98.47,98.445,98.445,17599773.0
2006-01-19 07:44:00,98.445,98.445,98.425,98.425,12486708.0
2006-01-19 07:45:00,98.423,98.44,98.412,98.412,54479331.0
2006-01-19 07:46:00,98.415,98.43,98.38,98.38,53109446.0
2006-01-19 07:47:00,98.38,98.39,98.374,98.385,16118963.0
2006-01-19 07:48:00,98.39,98.41,98.375,98.375,143982287.0
2006-01-19 07:49:00,98.39,98.41,98.37,98.385,89116302.0
2006-01-19 07:50:00,98.385,98.385,98.34,98.34,28815862.0
2006-01-19 07:51:00,98.328,98.355,98.325,98.325,61011420.0
2006-01-19 07:52:00,98.335,98.335,98.275,98.275,2758116.0
2006-01-19 07:53:00,98.33,98.33,98.3,98.32,18813468.0
2006-01-19 07:54:00,98.29,98.325,98.29,98.325,71452730.0
2006-01-19 07:55:00,98.31,98.32,98.31,98.32,17865251.0
2006-01-19 07:56:00,98.315,98.32,98.312,98.32,61579201.0
2006-01-19 07:57:00,98.313,98.325,98.297,98.297,52189517.0
2006-01-19 07:58:00,98.305,98.325,98.275,98.325,52999406.0
2006-01-19 07:59:00,98.325,98.335,98.31,98.315,36804567.0
2006-01-19 08:00:00,98.315,98.335,98.3,98.3,90274805.0
2006-01-19 08:01:00,98.315,98.32,98.295,98.32,244996905.0
2006-01-19 08:02:00,98.325,98.35,98.325,98.34,30821301.0
2006-01-19 08:03:00,98.34,98.34,98.28,98.32,62551360.0
2006-01-19 08:04:00,98.317,98.326,98.305,98.305,33955578.0
2006-01-19 08:05:00,98.305,98.315,98.3,98.3,504195648.0
2006-01-19 08:06:00,98.298,98.299,98.272,98.29,28519939.0
2006-01-19 08:07:00,98.285,98.303,98.281,98.293,84209200.0
2006-01-19 08:08:00,98.295,98.31,98.28,98.28,104278727.0
2006-01-19 08:09:00,98.275,98.275,98.24,98.27,19212053.0
2006-01-19 08:10:00,98.27,98.29,98.255,98.29,41110958.0
2006-01-19 08:11:00,98.29,98.3,98.28,98.282,17136626.0
2006-01-19 08:12:00,98.287,98.32,98.275,98.285,20795530.0
2006-01-19 08:13:00,98.29,98.315,98.29,98.31,33458147.0
2006-01-19 08:14:00,98.31,98.325,98.31,98.31,55841204.0
2006-01-19 08:15:00,98.317,98.33,98.31,98.33,62281136.0
2006-01-19 08:16:00,98.335,98.335,98.324,98.325,21213865.0
2006-01-19 08:17:00,98.325,98.347,98.325,98.33,154626751.0
2006-01-19 08:18:00,98.322,98.347,98.322,98.327,249318691.0
2006-01-19 08:19:00,98.333,98.338,98.32,98.32,70475792.0
2006-01-19 08:20:00,98.325,98.325,98.31,98.315,59099926.0
2006-01-19 08:21:00,98.315,98.335,98.305,98.31,80230332.0
2006-01-19 08:22:00,98.32,98.32,98.265,98.31,30737240.0
2006-01-19 08:23:00,98.305,98.31,98.302,98.302,42680453.0
2006-01-19 08:24:00,98.305,98.33,98.295,98.315,549296217.0
2006-01-19 08:25:00,98.315,98.315,98.28,98.28,18803851.0
2006-01-19 08:26:00,98.29,98.315,98.283,98.295,12575952.0
2006-01-19 08:27:00,98.31,98.325,98.295,98.325,16067640.0
2006-01-19 08:28:00,98.31,98.31,98.293,98.293,26250322.0
2006-01-19 08:29:00,98.293,98.314,98.293,98.295,45666997.0
2006-01-19 08:30:00,98.295,98.31,98.282,98.31,37087459.0
2006-01-19 08:31:00,98.325,98.325,98.29,98.29,154427300.0
2006-01-19 08:32:00,98.3,98.312,98.265,98.312,137318371.0
2006-01-19 08:33:00,98.315,98.325,98.305,98.325,11636951.0
2006-01-19 08:34:00,98.315,98.325,98.315,98.32,260230428.0
2006-01-19 08:35:00,98.33,98.345,98.322,98.322,10484024.0
2006-01-19 08:36:00,98.33,98.335,98.31,98.325,223865376.0
2006-01-19 08:37:00,98.32,98.324,98.305,98.305,11373246.0
2006-01-19 08:38:00,98.3,98.3,98.285,98.29,113643630.0
2006-01-19 08:39:00,98.29,98.3,98.27,98.3,22826639.0
2006-01-19 08:40:00,98.285,98.31,98.285,98.307,167564082.0
2006-01-19 08:41:00,98.31,98.34,98.308,98.317,191752832.0
2006-01-19 08:42:00,98.32,98.34,98.313,98.315,22307641.0
2006-01-19 08:43:00,98.315,98.34,98.315,98.33,33952739.0
2006-01-19 08:44:00,98.325,98.345,98.325,98.345,23100304.0
2006-01-19 08:45:00,98.355,98.36,98.344,98.345,30846117.0
2006-01-19 08:46:00,98.35,98.355,98.335,98.348,48256223.0
2006-01-19 08:47:00,98.355,98.467,98.355,98.467,17226528.0
2006-01-19 08:48:00,98.475,98.475,98.44,98.44,120256054.0
2006-01-19 08:49:00,98.44,98.447,98.4,98.425,103172982.0
2006-01-19 08:50:00,98.43,98.45,98.425,98.425,39999234.0
2006-01-19 08:51:00,98.425,98.428,98.391,98.425,35576194.0
2006-01-19 08:52:00,98.425,98.435,98.425,98.435,51562249.0
2006-01-19 08:53:00,98.44,98.44,98.395,98.435,57606214.0
2006-01-19 08:54:00,98.425,98.425,98.39,98.41,209791002.0
2006-01-19 08:55:00,98.413,98.455,98.413,98.44,23422991.0
2006-01-19 08:56:00,98.435,98.464,98.435,98.445,164319842.0
2006-01-19 08:57:00,98.445,98.448,98.387,98.42,107323677.0
2006-01-19 08:58:00,98.415,98.452,98.415,98.452,36369506.0
2006-01-19 08:59:00,98.455,98.458,98.444,98.445,36390614.0
2006-01-19 09:00:00,98.445,98.457,98.425,98.44,75880886.0
2006-01-19 09:01:00,98.45,98.45,98.422,98.438,210700350.0
2006-01-19 09:02:00,98.433,98.439,98.41,98.43,23829536.0
2006-01-19 09:03:00,98.422,98.439,98.4,98.413,36660633.0
2006-01-19 09:04:00,98.42,98.43,98.413,98.43,410926432.0
2006-01-19 09:05:00,98.42,98.43,98.415,98.43,290380663.0
2006-01-19 09:06:00,98.42,98.435,98.417,98.435,19980295.0
2006-01-19 09:07:00,98.44,98.45,98.423,98.44,304387633.0
2006-01-19 09:08:00,98.435,98.445,98.395,98.395,27166857.0
2006-01-19 09:09:00,98.39,98.405,98.383,98.4,64053339.0
2006-01-19 09:10:00,98.4,98.435,98.4,98.41,54435008.0
2006-01-19 09:11:00,98.403,98.41,98.38,98.38,18969225.0
2006-01-19 09:12:00,98.4,98.415,98.399,98.415,66232350.0
2006-01-19 09:13:00,98.41,98.425,98.395,98.425,7497717.0
2006-01-19 09:14:00,98.43,98.43,98.4,98.425,171430644.0
2006-01-19 09:15:00,98.415,98.416,98.405,98.405,312147718.0
2006-01-19 09:16:00,98.397,98.46,98.395,98.46,29020471.0
2006-01-19 09:17:00,98.45,98.485,98.445,98.45,24499036.0
2006-01-19 09:18:00,98.455,98.49,98.455,98.49,73632846.0
2006-01-19 09:19:00,98.483,98.54,98.483,98.5,83105883.0
2006-01-19 09:20:00,98.497,98.515,98.49,98.5,88925147.0
2006-01-19 09:21:00,98.505,98.505,98.485,98.485,29576131.0
2006-01-19 09:22:00,98.485,98.5,98.445,98.473,21294903.0
2006-01-19 09:23:00,98.48,98.493,98.48,98.483,86407680.0
2006-01-19 09:24:00,98.482,98.482,98.465,98.47,28415403.0
2006-01-19 09:25:00,98.458,98.491,98.458,98.48,59865066.0
2006-01-19 09:26:00,98.48,98.512,98.48,98.49,41502804.0
2006-01-19 09:27:00,98.495,98.545,98.48,98.545,157872042.0
2006-01-19 09:28:00,98.535,98.54,98.503,98.54,79058032.0
2006-01-19 09:29:00,98.495,98.562,98.495,98.51,273571381.0
2006-01-19 09:30:00,98.52,98.52,98.485,98.493,63395059.0
2006-01-19 09:31:00,98.492,98.505,98.483,98.5,39630166.0
2006-01-19 09:32:00,98.497,98.497,98.45,98.45,112905734.0
2006-01-19 09:33:00,98.452,98.467,98.403,98.403,134890126.0
2006-01-19 09:34:00,98.405,98.443,98.365,98.365,54241155.0
2006-01-19 09:35:00,98.412,98.439,98.397,98.437,131159897.0
2006-01-19 09:36:00,98.432,98.47,98.405,98.47,40534523.0
2006-01-19 09:37:00,98.47,98.47,98.365,98.407,49108791.0
2006-01-19 09:38:00,98.42,98.42,98.397,98.42,44963994.0
2006-01-19 09:39:00,98.415,98.437,98.415,98.43,36138529.0
2006-01-19 09:40:00,98.415,98.44,98.413,98.44,78175877.0
2006-01-19 09:41:00,98.43,98.485,98.43,98.485,146236148.0
2006-01-19 09:42:00,98.49,98.49,98.465,98.47,12767601.0
2006-01-19 09:43:00,98.46,98.5,98.46,98.46,33777903.0
2006-01-19 09:44:00,98.45,98.475,98.43,98.458,188045270.0
2006-01-19 09:45:00,98.457,98.457,98.4,98.423,19616983.0
2006-01-19 09:46:00,98.427,98.427,98.41,98.42,82736283.0
2006-01-19 09:47:00,98.42,98.52,98.42,98.503,37355412.0
2006-01-19 09:48:00,98.5,98.542,98.493,98.527,133721207.0
2006-01-19 09:49:00,98.523,98.523,98.493,98.513,113091320.0
2006-01-19 09:50:00,98.513,98.54,98.513,98.523,217644739.0
2006-01-19 09:51:00,98.523,98.535,98.5,98.503,45858188.0
2006-01-19 09:52:00,98.505,98.505,98.435,98.45,76515300.0
2006-01-19 09:53:00,98.45,98.463,98.445,98.448,48912676.0
2006-01-19 09:54:00,98.45,98.455,98.443,98.45,57425753.0
2006-01-19 09:55:00,98.45,98.46,98.44,98.445,11727872.0
2006-01-19 09:56:00,98.445,98.47,98.44,98.45,477678108.0
2006-01-19 09:57:00,98.44,98.455,98.358,98.38,4262672.0
2006-01-19 09:58:00,98.377,98.42,98.373,98.373,57763558.0
2006-01-19 09:59:00,98.37,98.385,98.275,98.333,88282770.0
2006-01-19 10:00:00,98.333,98.36,98.315,98.32,83256552.0
2006-01-19 10:01:00,98.32,98.333,98.295,98.333,11215753.0
2006-01-19 10:02:00,98.34,98.34,98.297,98.298,20974324.0
2006-01-19 10:03:00,98.3,98.3,98.265,98.28,127231845.0
2006-01-19 10:04:00,98.275,98.275,98.249,98.252,72310777.0
2006-01-19 10:05:00,98.257,98.27,98.227,98.26,53485058.0
2006-01-19 10:06:00,98.26,98.26,98.232,98.25,46369266.0
2006-01-19 10:07:00,98.26,98.26,98.233,98.24,40220329.0
2006-01-19 10:08:00,98.23,98.285,98.218,98.285,33091149.0
2006-01-19 10:09:00,98.285,98.293,98.255,98.28,46080330.0
2006-01-19 10:10:00,98.265,98.265,98.223,98.223,23138004.0
2006-01-19 10:11:00,98.23,98.235,98.193,98.208,13351272.0
2006-01-19 10:12:00,98.21,98.225,98.205,98.225,240690684.0
2006-01-19 10:13:00,98.22,98.235,98.169,98.212,123850235.0
2006-01-19 10:14:00,98.205,98.208,98.183,98.2,61940274.0
2006-01-19 10:15:00,98.195,98.195,98.185,98.185,23013092.0
2006-01-19 10:16:00,98.18,98.208,98.178,98.208,9301308.0
2006-01-19 10:17:00,98.205,98.209,98.197,98.197,89515894.0
2006-01-19 10:18:00,98.18,98.23,98.18,98.23,27672224.0
2006-01-19 10:19:00,98.225,98.225,98.2,98.2,50766948.0
2006-01-19 10:20:00,98.195,98.205,98.155,98.155,98435258.0
2006-01-19 10:21:00,98.165,98.18,98.099,98.18,5718053.0
2006-01-19 10:22:00,98.173,98.173,98.14,98.145,72825676.0
2006-01-19 10:23:00,98.143,98.153,98.13,98.143,81238870.0
2006-01-19 10:24:00,98.15,98.187,98.145,98.175,55172262.0
2006-01-19 10:25:00,98.175,98.2,98.162,98.167,47190365.0
2006-01-19 10:26:00,98.173,98.173,98.12,98.135,41294328.0
2006-01-19 10:27:00,98.135,98.143,98.123,98.125,40424444.0
2006-01-19 10:28:00,98.13,98.145,98.105,98.115,63513260.0
2006-01-19 10:29:00,98.115,98.13,98.11,98.13,10959868.0
2006-01-19 10:30:00,98.115,98.141,98.075,98.115,81484320.0
2006-01-19 10:31:00,98.113,98.127,97.945,97.945,65754781.0
2006-01-19 10:32:00,97.97,97.99,97.88,97.935,30421197.0
2006-01-19 10:33:00,97.935,97.963,97.92,97.933,329353651.0
2006-01-19 10:34:00,97.94,97.993,97.93,97.993,100479153.0
2006-01-19 10:35:00,98.0,98.03,97.99,98.02,17691245.0
2006-01-19 10:36:00,98.013,98.055,98.013,98.055,84240896.0
2006-01-19 10:37:00,98.045,98.045,98.0,98.01,14426050.0
2006-01-19 10:38:00,98.02,98.02,98.0,98.0,55372959.0
2006-01-19 10:39:00,98.0,98.032,98.0,98.032,15124389.0
2006-01-19 10:40:00,98.04,98.04,97.995,97.995,87146870.0
2006-01-19 10:41:00,98.005,98.016,97.983,97.983,216129962.0
2006-01-19 10:42:00,97.935,98.023,97.935,98.023,175457498.0
2006-01-19 10:43:00,98.008,98.025,97.995,98.0,47969975.0
2006-01-19 10:44:00,97.995,98.011,97.984,97.985,127127743.0
2006-01-19 10:45:00,97.98,98.01,97.96,98.01,14798853.0
2006-01-19 10:46:00,98.002,98.004,97.975,97.975,36976334.0
2006-01-19 10:47:00,97.983,97.987,97.931,97.975,63229694.0
2006-01-19 10:48:00,97.98,97.98,97.94,97.96,24450945.0
2006-01-19 10:49:00,97.96,98.01,97.945,97.985,26217538.0
2006-01-19 10:50:00,97.99,98.0,97.98,97.98,69107029.0
2006-01-19 10:51:00,97.98,97.985,97.965,97.965,31924697.0
2006-01-19 10:52:00,97.96,97.972,97.927,97.96,6549485.0
2006-01-19 10:53:00,97.95,97.965,97.87,97.87,69385779.0
2006-01-19 10:54:00,97.87,97.91,97.865,97.865,31124295.0
2006-01-19 10:55:00,97.88,97.918,97.88,97.915,150333537.0
2006-01-19 10:56:00,97.905,97.952,97.905,97.93,72656832.0
2006-01-19 10:57:00,97.933,97.985,97.932,97.985,137157871.0
2006-01-19 10:58:00,97.98,98.001,97.98,97.995,367773273.0
2006-01-19 10:59:00,97.992,98.05,97.985,98.04,149903166.0
2006-01-19 11:00:00,98.038,98.103,98.03,98.092,26186010.0
2006-01-19 11:01:00,98.1,98.1,98.048,98.048,111770569.0
2006-01-19 11:02:00,98.057,98.072,98.037,98.065,15774179.0
2006-01-19 11:03:00,98.057,98.075,98.02,98.04,7564537.0
2006-01-19 11:04:00,98.035,98.055,98.025,98.035,33943578.0
2006-01-19 11:05:00,98.035,98.055,98.03,98.035,17985673.0
2006-01-19 11:06:00,98.045,98.058,98.045,98.053,114063703.0
2006-01-19 11:07:00,98.065,98.07,98.043,98.07,153504506.0
2006-01-19 11:08:00,98.065,98.067,98.045,98.045,25913539.0
2006-01-19 11:09:00,98.047,98.047,98.024,98.025,338252072.0
2006-01-19 11:10:00,98.02,98.032,98.007,98.007,251223212.0
2006-01-19 11:11:00,98.02,98.02,97.98,97.985,12691128.0
2006-01-19 11:12:00,97.985,98.0,97.985,98.0,77482524.0
2006-01-19 11:13:00,97.995,98.002,97.947,97.98,185770835.0
2006-01-19 11:14:00,97.98,97.995,97.962,97.99,64358170.0
2006-01-19 11:15:00,97.985,97.99,97.96,97.96,68604505.0
2006-01-19 11:16:00,97.96,97.975,97.957,97.965,34935452.0
2006-01-19 11:17:00,97.963,97.963,97.935,97.945,32498736.0
2006-01-19 11:18:00,97.95,97.95,97.88,97.915,86752102.0
2006-01-19 11:19:00,97.907,97.918,97.887,97.887,197495751.0
2006-01-19 11:20:00,97.89,97.908,97.89,97.9,120841006.0
2006-01-19 11:21:00,97.9,97.913,97.9,97.91,125918466.0
2006-01-19 11:22:00,97.903,97.905,97.857,97.857,105036847.0
2006-01-19 11:23:00,97.858,97.895,97.858,97.89,17411200.0
2006-01-19 11:24:00,97.89,97.92,97.89,97.913,108646210.0
2006-01-19 11:25:00,97.9,97.909,97.885,97.885,51038002.0
2006-01-19 11:26:00,97.883,97.883,97.85,97.865,97137595.0
2006-01-19 11:27:00,97.86,97.867,97.845,97.845,60933909.0
2006-01-19 11:28:00,97.85,97.892,97.85,97.875,129130452.0
2006-01-19 11:29:00,97.88,97.89,97.873,97.873,130200301.0
2006-01-19 11:30:00,97.875,97.875,97.86,97.875,78203181.0
2006-01-19 11:31:00,97.875,97.895,97.868,97.895,134739648.0
2006-01-19 11:32:00,97.89,97.89,97.85,97.85,116432412.0
2006-01-19 11:33:00,97.86,97.885,97.86,97.877,136172193.0
2006-01-19 11:34:00,97.87,97.925,97.87,97.9,16811333.0
2006-01-19 11:35:00,97.9,97.925,97.875,97.875,15658759.0
2006-01-19 11:36:00,97.878,97.878,97.858,97.87,312026987.0
2006-01-19 11:37:00,97.875,97.885,97.86,97.86,42710443.0
2006-01-19 11:38:00,97.865,97.893,97.865,97.887,237411324.0
2006-01-19 11:39:00,97.895,97.895,97.88,97.89,18776866.0
2006-01-19 11:40:00,97.895,97.895,97.87,97.875,22070426.0
2006-01-19 11:41:00,97.873,97.887,97.81,97.835,65595211.0
2006-01-19 11:42:00,97.835,97.9,97.835,97.9,333800228.0
2006-01-19 11:43:00,97.905,97.94,97.905,97.925,22476753.0
2006-01-19 11:44:00,97.928,97.944,97.895,97.895,46518148.0
2006-01-19 11:45:00,97.9,97.9,97.84,97.9,18126171.0
2006-01-19 11:46:00,97.887,97.902,97.87,97.89,83785965.0
2006-01-19 11:47:00,97.89,97.897,97.884,97.895,93497543.0
2006-01-19 11:48:00,97.895,97.907,97.893,97.905,15394333.0
2006-01-19 11:49:00,97.91,97.915,97.89,97.915,367915591.0
2006-01-19 11:50:00,97.908,97.94,97.908,97.93,8356567.0
2006-01-19 11:51:00,97.923,97.95,97.915,97.925,27409803.0
2006-01-19 11:52:00,97.935,97.935,97.905,97.91,45209502.0
2006-01-19 11:53:00,97.897,97.905,97.875,97.88,100842166.0
2006-01-19 11:54:00,97.885,97.885,97.83,97.86,15420836.0
2006-01-19 11:55:00,97.855,97.855,97.825,97.825,176134879.0
2006-01-19 11:56:00,97.83,97.842,97.82,97.835,37932328.0
2006-01-19 11:57:00,97.833,97.833,97.79,97.8,261151964.0
2006-01-19 11:58:00,97.802,97.82,97.755,97.76,39614445.0
2006-01-19 11:59:00,97.765,97.8,97.725,97.8,11157013.0
2006-01-19 12:00:00,97.793,97.865,97.79,97.813,7815099.0
2006-01-19 12:01:00,97.817,97.845,97.81,97.84,61902101.0
2006-01-19 12:02:00,97.835,97.885,97.823,97.88,67982571.0
2006-01-19 12:03:00,97.875,97.925,97.875,97.895,34230948.0
2006-01-19 12:04:00,97.9,97.92,97.835,97.84,78108439.0
2006-01-19 12:05:00,97.845,97.865,97.825,97.825,124374009.0
2006-01-19 12:06:00,97.83,97.83,97.77,97.79,106213464.0
2006-01-19 12:07:00,97.793,97.793,97.722,97.74,499756592.0
2006-01-19 12:08:00,97.755,97.78,97.755,97.78,40443629.0
2006-01-19 12:09:00,97.78,97.79,97.765,97.765,68831047.0
2006-01-19 12:10:00,97.76,97.785,97.74,97.77,52155643.0
2006-01-19 12:11:00,97.77,97.773,97.748,97.765,18254595.0
2006-01-19 12:12:00,97.763,97.763,97.74,97.74,50933810.0
2006-01-19 12:13:00,97.73,97.745,97.73,97.745,234299701.0
2006-01-19 12:14:00,97.75,97.752,97.74,97.745,55487404.0
2006-01-19 12:15:00,97.747,97.747,97.73,97.73,51314368.0
2006-01-19 12:16:00,97.74,97.745,97.722,97.745,22679297.0
2006-01-19 12:17:00,97.725,97.755,97.725,97.742,64318590.0
2006-01-19 12:18:00,97.755,97.775,97.725,97.75,3993605.0
2006-01-19 12:19:00,97.745,97.763,97.723,97.743,19250824.0
2006-01-19 12:20:00,97.75,97.77,97.705,97.735,2871755.0
2006-01-19 12:21:00,97.73,97.73,97.708,97.725,40871521.0
2006-01-19 12:22:00,97.73,97.735,97.713,97.715,2247369.0
2006-01-19 12:23:00,97.72,97.728,97.695,97.728,62508619.0
2006-01-19 12:24:00,97.725,97.757,97.717,97.735,342001390.0
2006-01-19 12:25:00,97.74,97.753,97.715,97.72,30794188.0
2006-01-19 12:26:00,97.75,97.755,97.733,97.743,16655403.0
2006-01-19 12:27:00,97.738,97.785,97.738,97.785,164994964.0
2006-01-19 12:28:00,97.79,97.803,97.78,97.803,108414362.0
2006-01-19 12:29:00,97.803,97.806,97.78,97.805,92072731.0
2006-01-19 12:30:00,97.797,97.815,97.797,97.805,65791096.0
2006-01-19 12:31:00,97.81,97.825,97.792,97.825,41174323.0
2006-01-19 12:32:00,97.81,97.82,97.807,97.82,21225644.0
2006-01-19 12:33:00,97.825,97.825,97.791,97.81,61076805.0
2006-01-19 12:34:00,97.803,97.803,97.795,97.795,82713317.0
2006-01-19 12:35:00,97.8,97.818,97.8,97.805,59753385.0
2006-01-19 12:36:00,97.807,97.81,97.785,97.8,69088046.0
2006-01-19 12:37:00,97.797,97.825,97.797,97.825,10034185.0
2006-01-19 12:38:00,97.835,97.835,97.808,97.81,13055742.0
2006-01-19 12:39:00,97.815,97.835,97.792,97.792,119235026.0
2006-01-19 12:40:00,97.8,97.81,97.765,97.79,4519174.0
2006-01-19 12:41:00,97.79,97.8,97.77,97.77,47316189.0
2006-01-19 12:42:00,97.767,97.782,97.75,97.767,33405624.0
2006-01-19 12:43:00,97.77,97.77,97.753,97.77,52474505.0
2006-01-19 12:44:00,97.765,97.765,97.75,97.75,65042452.0
2006-01-19 12:45:00,97.76,97.76,97.745,97.745,52779149.0
2006-01-19 12:46:00,97.755,97.755,97.72,97.72,10283200.0
2006-01-19 12:47:00,97.717,97.719,97.705,97.715,6759980.0
2006-01-19 12:48:00,97.72,97.72,97.71,97.72,175359674.0
2006-01-19 12:49:00,97.705,97.707,97.685,97.705,83363806.0
2006-01-19 12:50:00,97.703,97.723,97.703,97.71,24334766.0
2006-01-19 12:51:00,97.715,97.715,97.68,97.71,68057600.0
2006-01-19 12:52:00,97.705,97.725,97.683,97.685,27859549.0
2006-01-19 12:53:00,97.695,97.708,97.695,97.7,16164611.0
2006-01-19 12:54:00,97.705,97.735,97.703,97.735,29055033.0
2006-01-19 12:55:00,97.725,97.775,97.72,97.76,134579276.0
2006-01-19 12:56:00,97.758,97.805,97.758,97.8,241594105.0
2006-01-19 12:57:00,97.8,97.835,97.75,97.835,23155956.0
2006-01-19 12:58:00,97.84,97.84,97.81,97.815,110513865.0
2006-01-19 12:59:00,97.82,97.82,97.785,97.785,24038919.0
2006-01-19 13:00:00,97.788,97.815,97.788,97.815,69790193.0
2006-01-19 13:01:00,97.812,97.823,97.8,97.81,88231142.0
2006-01-19 13:02:00,97.815,97.845,97.795,97.84,105944660.0
2006-01-19 13:03:00,97.833,97.833,97.815,97.815,187378731.0
2006-01-19 13:04:00,97.815,97.825,97.805,97.825,244554705.0
2006-01-19 13:05:00,97.825,97.84,97.805,97.81,226407334.0
2006-01-19 13:06:00,97.813,97.82,97.8,97.815,31084747.0
2006-01-19 13:07:00,97.815,97.855,97.795,97.835,25681092.0
2006-01-19 13:08:00,97.835,97.845,97.805,97.805,106587760.0
2006-01-19 13:09:00,97.805,97.855,97.769,97.84,144281083.0
2006-01-19 13:10:00,97.83,97.87,97.795,97.795,45418533.0
2006-01-19 13:11:00,97.833,97.86,97.832,97.86,58481233.0
2006-01-19 13:12:00,97.857,97.857,97.835,97.835,20716529.0
2006-01-19 13:13:00,97.835,97.856,97.83,97.83,11198589.0
2006-01-19 13:14:00,97.832,97.845,97.828,97.83,31118962.0
2006-01-19 13:15:00,97.845,97.845,97.793,97.793,37475548.0
2006-01-19 13:16:00,97.795,97.81,97.772,97.795,90604539.0
2006-01-19 13:17:00,97.795,97.795,97.748,97.795,37699584.0
2006-01-19 13:18:00,97.795,97.809,97.79,97.79,118106733.0
2006-01-19 13:19:00,97.79,97.809,97.79,97.795,114551410.0
2006-01-19 13:20:00,97.79,97.802,97.788,97.79,114093607.0
2006-01-19 13:21:00,97.79,97.79,97.76,97.777,235831422.0
2006-01-19 13:22:00,97.78,97.81,97.78,97.783,60148449.0
2006-01-19 13:23:00,97.795,97.815,97.795,97.815,14021129.0
2006-01-19 13:24:00,97.82,97.825,97.803,97.825,221481628.0
2006-01-19 13:25:00,97.82,97.82,97.802,97.818,31934419.0
2006-01-19 13:26:00,97.815,97.815,97.805,97.805,14695456.0
2006-01-19 13:27:00,97.805,97.82,97.783,97.82,107821088.0
2006-01-19 13:28:00,97.825,97.825,97.784,97.785,67292982.0
2006-01-19 13:29:00,97.8,97.8,97.765,97.778,36000239.0
2006-01-19 13:30:00,97.79,97.79,97.755,97.755,134348301.0
2006-01-19 13:31:00,97.748,97.78,97.746,97.78,12559020.0
2006-01-19 13:32:00,97.78,97.784,97.75,97.765,12806093.0
2006-01-19 13:33:00,97.765,97.785,97.75,97.753,13887148.0
2006-01-19 13:34:00,97.755,97.77,97.749,97.75,236783188.0
2006-01-19 13:35:00,97.75,97.75,97.71,97.725,23139143.0
2006-01-19 13:36:00,97.735,97.75,97.708,97.75,324977763.0
2006-01-19 13:37:00,97.745,97.78,97.73,97.735,44129633.0
2006-01-19 13:38:00,97.74,97.743,97.72,97.72,10347609.0
2006-01-19 13:39:00,97.71,97.71,97.63,97.65,78128047.0
2006-01-19 13:40:00,97.643,97.67,97.625,97.67,106453734.0
2006-01-19 13:41:00,97.67,97.67,97.607,97.66,24708747.0
2006-01-19 13:42:00,97.663,97.682,97.643,97.673,19920794.0
2006-01-19 13:43:00,97.673,97.688,97.653,97.653,33656979.0
2006-01-19 13:44:00,97.655,97.679,97.625,97.625,68833993.0
2006-01-19 13:45:00,97.67,97.678,97.67,97.67,30560434.0
2006-01-19 13:46:00,97.675,97.675,97.655,97.672,122156509.0
2006-01-19 13:47:00,97.65,97.7,97.65,97.7,445511914.0
2006-01-19 13:48:00,97.7,97.7,97.658,97.67,114667475.0
2006-01-19 13:49:00,97.672,97.685,97.67,97.67,38298672.0
2006-01-19 13:50:00,97.68,97.691,97.667,97.69,96172346.0
2006-01-19 13:51:00,97.685,97.715,97.685,97.7,110753776.0
2006-01-19 13:52:00,97.705,97.71,97.69,97.71,25620399.0
2006-01-19 13:53:00,97.7,97.716,97.683,97.702,25781190.0
2006-01-19 13:54:00,97.705,97.724,97.705,97.722,124185032.0
2006-01-19 13:55:00,97.73,97.73,97.71,97.725,28033794.0
2006-01-19 13:56:00,97.718,97.728,97.705,97.705,15760155.0
2006-01-19 13:57:00,97.71,97.715,97.698,97.705,60197529.0
2006-01-19 13:58:00,97.705,97.74,97.705,97.74,51908814.0
2006-01-19 13:59:00,97.73,97.73,97.72,97.725,171360407.0
2006-01-19 14:00:00,97.71,97.74,97.71,97.74,16319696.0
2006-01-19 14:01:00,97.738,97.76,97.738,97.76,56228981.0
2006-01-19 14:02:00,97.75,97.777,97.745,97.777,46804518.0
2006-01-19 14:03:00,97.777,97.777,97.74,97.74,29005914.0
2006-01-19 14:04:00,97.747,97.765,97.695,97.732,101798207.0
2006-01-19 14:05:00,97.73,97.73,97.705,97.71,63305865.0
2006-01-19 14:06:00,97.72,97.723,97.695,97.71,17521051.0
2006-01-19 14:07:00,97.71,97.71,97.68,97.7,11744895.0
2006-01-19 14:08:00,97.695,97.71,97.682,97.71,79463012.0
2006-01-19 14:09:00,97.705,97.73,97.695,97.71,165408131.0
2006-01-19 14:10:00,97.708,97.74,97.703,97.715,19138334.0
2006-01-19 14:11:00,97.72,97.72,97.697,97.71,12300918.0
2006-01-19 14:12:00,97.702,97.715,97.69,97.715,177853926.0
2006-01-19 14:13:00,97.715,97.735,97.677,97.735,77168729.0
2006-01-19 14:14:00,97.735,97.735,97.715,97.735,198741225.0
2006-01-19 14:15:00,97.73,97.73,97.695,97.705,41772662.0
2006-01-19 14:16:00,97.705,97.705,97.685,97.705,117184057.0
2006-01-19 14:17:00,97.705,97.719,97.7,97.705,163699894.0
2006-01-19 14:18:00,97.71,97.75,97.71,97.735,27243826.0
2006-01-19 14:19:00,97.745,97.747,97.725,97.74,47372239.0
2006-01-19 14:20:00,97.735,97.735,97.708,97.708,28779283.0
2006-01-19 14:21:00,97.718,97.718,97.7,97.71,39440473.0
2006-01-19 14:22:00,97.72,97.74,97.72,97.723,70192965.0
2006-01-19 14:23:00,97.725,97.74,97.725,97.74,25363063.0
2006-01-19 14:24:00,97.732,97.746,97.707,97.745,115827494.0
2006-01-19 14:25:00,97.743,97.744,97.725,97.732,72329284.0
2006-01-19 14:26:00,97.735,97.735,97.728,97.73,26632152.0
2006-01-19 14:27:00,97.722,97.748,97.722,97.73,36800254.0
2006-01-19 14:28:00,97.738,97.75,97.715,97.75,52181251.0
2006-01-19 14:29:00,97.75,97.763,97.735,97.763,24790534.0
2006-01-19 14:30:00,97.77,97.77,97.73,97.745,107355427.0
2006-01-19 14:31:00,97.74,97.767,97.709,97.767,115853229.0
2006-01-19 14:32:00,97.765,97.765,97.76,97.76,52345339.0
2006-01-19 14:33:00,97.762,97.785,97.762,97.78,20778317.0
2006-01-19 14:34:00,97.773,97.79,97.773,97.78,23764006.0
2006-01-19 14:35:00,97.78,97.787,97.759,97.763,6957715.0
2006-01-19 14:36:00,97.77,97.82,97.77,97.82,13857666.0
2006-01-19 14:37:00,97.815,97.835,97.741,97.765,127084379.0
2006-01-19 14:38:00,97.765,97.795,97.765,97.77,39659571.0
2006-01-19 14:39:00,97.765,97.768,97.74,97.75,13197791.0
2006-01-19 14:40:00,97.745,97.755,97.74,97.745,91241740.0
2006-01-19 14:41:00,97.74,97.787,97.74,97.77,97409307.0
2006-01-19 14:42:00,97.77,97.785,97.77,97.785,87022455.0
2006-01-19 14:43:00,97.79,97.79,97.735,97.735,10395850.0
2006-01-19 14:44:00,97.77,97.8,97.732,97.785,24211339.0
2006-01-19 14:45:00,97.785,97.81,97.785,97.81,53791493.0
2006-01-19 14:46:00,97.815,97.86,97.81,97.86,67476909.0
2006-01-19 14:47:00,97.85,97.855,97.83,97.83,127486690.0
2006-01-19 14:48:00,97.82,97.825,97.805,97.815,32015608.0
2006-01-19 14:49:00,97.82,97.895,97.81,97.895,176857226.0
2006-01-19 14:50:00,97.89,97.915,97.873,97.895,121750980.0
2006-01-19 14:51:00,97.882,97.885,97.831,97.885,174453018.0
2006-01-19 14:52:00,97.875,97.915,97.87,97.87,157452917.0
2006-01-19 14:53:00,97.865,97.9,97.865,97.89,66630132.0
2006-01-19 14:54:00,97.89,97.89,97.847,97.865,18033021.0
2006-01-19 14:55:00,97.87,97.885,97.845,97.865,67648990.0
2006-01-19 14:56:00,97.87,97.903,97.87,97.887,8665861.0
2006-01-19 14:57:00,97.898,97.898,97.86,97.875,81556198.0
2006-01-19 14:58:00,97.875,97.89,97.853,97.87,88055866.0
2006-01-19 14:59:00,97.87,97.875,97.85,97.875,91356447.0
2006-01-19 15:00:00,97.815,97.906,97.815,97.86,72977617.0
2006-01-19 15:01:00,97.87,97.873,97.853,97.853,108822647.0
2006-01-19 15:02:00,97.865,97.9,97.845,97.88,98811733.0
2006-01-19 15:03:00,97.885,97.9,97.87,97.87,67987198.0
2006-01-19 15:04:00,97.875,97.875,97.832,97.842,29251772.0
2006-01-19 15:05:00,97.845,97.871,97.845,97.86,266181416.0
2006-01-19 15:06:00,97.87,97.87,97.859,97.86,40502683.0
2006-01-19 15:07:00,97.855,97.855,97.805,97.813,65551624.0
2006-01-19 15:08:00,97.815,97.817,97.805,97.815,71828666.0
2006-01-19 15:09:00,97.82,97.82,97.812,97.82,39679029.0
2006-01-19 15:10:00,97.815,97.815,97.756,97.805,62413582.0
2006-01-19 15:11:00,97.81,97.81,97.755,97.763,89793520.0
2006-01-19 15:12:00,97.757,97.785,97.72,97.725,48855596.0
2006-01-19 15:13:00,97.73,97.75,97.72,97.72,43323926.0
2006-01-19 15:14:00,97.73,97.73,97.704,97.73,201798046.0
2006-01-19 15:15:00,97.73,97.73,97.685,97.693,51392881.0
2006-01-19 15:16:00,97.695,97.724,97.685,97.72,16859215.0
2006-01-19 15:17:00,97.715,97.72,97.69,97.69,31221811.0
2006-01-19 15:18:00,97.68,97.694,97.673,97.673,27404738.0
2006-01-19 15:19:00,97.667,97.678,97.663,97.663,49360590.0
2006-01-19 15:20:00,97.665,97.665,97.623,97.637,106363509.0
2006-01-19 15:21:00,97.645,97.65,97.62,97.65,26453784.0
2006-01-19 15:22:00,97.65,97.666,97.57,97.57,54978686.0
2006-01-19 15:23:00,97.588,97.64,97.567,97.62,157091500.0
2006-01-19 15:24:00,97.62,97.657,97.62,97.652,169767215.0
2006-01-19 15:25:00,97.647,97.649,97.62,97.63,90768590.0
2006-01-19 15:26:00,97.585,97.67,97.585,97.67,48002740.0
2006-01-19 15:27:00,97.665,97.672,97.618,97.65,21750333.0
2006-01-19 15:28:00,97.633,97.65,97.61,97.633,23923793.0
2006-01-19 15:29:00,97.633,97.64,97.62,97.64,29684843.0
2006-01-19 15:30:00,97.64,97.715,97.615,97.67,30593747.0
2006-01-19 15:31:00,97.675,97.73,97.65,97.71,100853822.0
2006-01-19 15:32:00,97.708,97.745,97.675,97.725,80849250.0
2006-01-19 15:33:00,97.73,97.735,97.705,97.735,107918136.0
2006-01-19 15:34:00,97.74,97.793,97.74,97.793,13102015.0
2006-01-19 15:35:00,97.787,97.825,97.78,97.81,55967833.0
2006-01-19 15:36:00,97.825,97.835,97.79,97.8,21135755.0
2006-01-19 15:37:00,97.795,97.795,97.77,97.785,160041894.0
2006-01-19 15:38:00,97.745,97.81,97.745,97.753,43146043.0
2006-01-19 15:39:00,97.755,97.8,97.755,97.8,199792363.0
2006-01-19 15:40:00,97.793,97.85,97.775,97.84,75959667.0
2006-01-19 15:41:00,97.832,97.832,97.79,97.805,56430836.0
2006-01-19 15:42:00,97.797,97.845,97.797,97.84,80198274.0
2006-01-19 15:43:00,97.838,97.838,97.76,97.775,78520360.0
2006-01-19 15:44:00,97.775,97.775,97.742,97.742,33107359.0
2006-01-19 15:45:00,97.75,97.775,97.725,97.775,82749296.0
2006-01-19 15:46:00,97.785,97.805,97.785,97.79,126804109.0
2006-01-19 15:47:00,97.795,97.81,97.757,97.757,19533481.0
2006-01-19 15:48:00,97.775,97.783,97.745,97.765,54068459.0
2006-01-19 15:49:00,97.77,97.81,97.77,97.78,106874382.0
2006-01-19 15:50:00,97.773,97.83,97.773,97.81,173953196.0
2006-01-19 15:51:00,97.825,97.825,97.76,97.768,25846784.0
2006-01-19 15:52:00,97.785,97.8,97.785,97.8,57753153.0
2006-01-19 15:53:00,97.805,97.86,97.795,97.82,35558323.0
2006-01-19 15:54:00,97.815,97.837,97.815,97.815,126468018.0
2006-01-19 15:55:00,97.82,97.845,97.81,97.83,292372970.0
2006-01-19 15:56:00,97.835,97.845,97.82,97.845,89206835.0
2006-01-19 15:57:00,97.845,97.845,97.83,97.83,11828583.0
2006-01-19 15:58:00,97.827,97.84,97.82,97.84,353231328.0
2006-01-19 15:59:00,97.85,97.867,97.805,97.842,150934874.0
2006-01-19 16:00:00,97.84,97.87,97.84,97.84,19873068.0
2006-01-19 16:01:00,97.83,97.847,97.82,97.825,37770605.0
2006-01-19 16:02:00,97.83,97.85,97.787,97.787,53176216.0
2006-01-19 16:03:00,97.793,97.825,97.793,97.825,105562741.0
2006-01-19 16:04:00,97.825,97.86,97.813,97.825,65085875.0
2006-01-19 16:05:00,97.83,97.835,97.81,97.835,48524815.0
2006-01-19 16:06:00,97.838,97.885,97.838,97.865,82066784.0
2006-01-19 16:07:00,97.87,97.88,97.856,97.88,13576323.0
2006-01-19 16:08:00,97.88,97.89,97.861,97.865,8950558.0
2006-01-19 16:09:00,97.865,97.875,97.832,97.843,40183924.0
2006-01-19 16:10:00,97.84,97.88,97.833,97.86,38449400.0
2006-01-19 16:11:00,97.86,97.887,97.845,97.862,45348998.0
2006-01-19 16:12:00,97.87,97.907,97.853,97.89,23882833.0
2006-01-19 16:13:00,97.9,97.9,97.845,97.88,47867841.0
2006-01-19 16:14:00,97.88,97.895,97.84,97.84,30458467.0
2006-01-19 16:15:00,97.885,97.885,97.81,97.88,124960820.0
2006-01-19 16:16:00,97.87,97.89,97.855,97.873,38823780.0
2006-01-19 16:17:00,97.873,97.89,97.87,97.87,50405141.0
2006-01-19 16:18:00,97.895,97.895,97.86,97.89,22910781.0
2006-01-19 16:19:00,97.885,97.892,97.875,97.875,65851555.0
2006-01-19 16:20:00,97.873,97.89,97.872,97.89,51638639.0
2006-01-19 16:21:00,97.89,97.89,97.87,97.887,118667692.0
2006-01-19 16:22:00,97.87,97.89,97.849,97.867,92385052.0
2006-01-19 16:23:00,97.865,97.867,97.842,97.86,10008702.0
2006-01-19 16:24:00,97.855,97.862,97.845,97.845,70244263.0
2006-01-19 16:25:00,97.84,97.869,97.84,97.855,46915274.0
2006-01-19 16:26:00,97.86,97.9,97.86,97.89,293474233.0
2006-01-19 16:27:00,97.885,97.915,97.867,97.88,29896143.0
2006-01-19 16:28:00,97.875,97.893,97.86,97.86,133424544.0
2006-01-19 16:29:00,97.865,97.865,97.845,97.86,16841340.0
2006-01-19 16:30:00,97.855,97.88,97.855,97.88,75311657.0
2006-01-19 16:31:00,97.885,97.908,97.885,97.895,51304132.0
2006-01-19 16:32:00,97.905,97.926,97.905,97.92,93418875.0
2006-01-19 16:33:00,97.92,97.95,97.905,97.925,48799699.0
2006-01-19 16:34:00,97.923,97.94,97.921,97.94,44755087.0
2006-01-19 16:35:00,97.94,98.008,97.925,98.008,58031727.0
2006-01-19 16:36:00,98.01,98.02,98.008,98.008,55655555.0
2006-01-19 16:37:00,98.01,98.032,97.979,98.02,38726442.0
2006-01-19 16:38:00,98.03,98.055,98.005,98.015,260037404.0
2006-01-19 16:39:00,98.015,98.035,98.0,98.035,176097343.0
2006-01-19 16:40:00,98.03,98.039,98.02,98.02,43356220.0
2006-01-19 16:41:00,98.012,98.012,97.995,97.995,92104149.0
2006-01-19 16:42:00,98.0,98.01,97.944,97.99,22827761.0
2006-01-19 16:43:00,97.985,98.01,97.932,98.01,46410693.0
2006-01-19 16:44:00,97.995,98.025,97.99,98.025,9259061.0
2006-01-19 16:45:00,98.035,98.035,97.987,97.995,70817396.0
2006-01-19 16:46:00,98.0,98.045,97.975,98.04,34119334.0
2006-01-19 16:47:00,98.028,98.085,98.02,98.073,54183799.0
2006-01-19 16:48:00,98.075,98.13,98.065,98.12,22720806.0
2006-01-19 16:49:00,98.107,98.107,98.04,98.06,117550831.0
2006-01-19 16:50:00,98.053,98.08,98.045,98.08,79471028.0
2006-01-19 16:51:00,98.077,98.1,98.06,98.07,47254312.0
2006-01-19 16:52:00,98.07,98.075,98.022,98.022,86020403.0
2006-01-19 16:53:00,98.03,98.04,98.005,98.03,125029213.0
2006-01-19 16:54:00,98.022,98.055,98.022,98.055,39464534.0
2006-01-19 16:55:00,98.053,98.105,98.022,98.105,149632743.0
2006-01-19 16:56:00,98.105,98.105,98.045,98.045,65183557.0
2006-01-19 16:57:00,98.045,98.055,98.0,98.0,34605057.0
2006-01-19 16:58:00,98.0,98.035,97.948,97.985,108524223.0
2006-01-19 16:59:00,97.972,98.022,97.962,98.015,199370713.0
2006-01-19 17:00:00,98.015,98.06,98.015,98.04,97875724.0
2006-01-19 17:01:00,98.035,98.042,98.02,98.04,80164583.0
2006-01-19 17:02:00,98.03,98.1,98.007,98.08,863628305.0
2006-01-19 17:03:00,98.09,98.09,98.06,98.07,34956677.0
2006-01-19 17:04:00,98.07,98.105,98.07,98.088,27429218.0
2006-01-19 17:05:00,98.105,98.115,98.104,98.105,86870560.0
2006-01-19 17:06:00,98.105,98.155,98.09,98.155,13718594.0
2006-01-19 17:07:00,98.15,98.15,98.102,98.102,46579813.0
2006-01-19 17:08:00,98.11,98.11,98.029,98.065,73289816.0
2006-01-19 17:09:00,98.048,98.07,98.004,98.03,38726021.0
2006-01-19 17:10:00,98.03,98.075,98.03,98.075,92958796.0
2006-01-19 17:11:00,98.075,98.103,98.06,98.06,40092248.0
2006-01-19 17:12:00,98.065,98.095,98.035,98.075,94747115.0
2006-01-19 17:13:00,98.065,98.085,98.03,98.03,97977485.0
2006-01-19 17:14:00,98.04,98.07,98.035,98.035,44975396.0
2006-01-19 17:15:00,98.035,98.04,98.003,98.027,111558119.0
2006-01-19 17:16:00,98.025,98.043,98.025,98.025,27089076.0
2006-01-19 17:17:00,98.013,98.022,98.013,98.02,104660187.0
2006-01-19 17:18:00,98.02,98.03,97.98,97.98,54589593.0
2006-01-19 17:19:00,97.99,98.005,97.985,98.0,95812320.0
2006-01-19 17:20:00,97.987,98.03,97.987,98.015,11436104.0
2006-01-19 17:21:00,98.017,98.017,97.995,98.015,27213248.0
2006-01-19 17:22:00,98.02,98.022,98.002,98.005,22098698.0
2006-01-19 17:23:00,98.01,98.025,98.005,98.015,29309763.0
2006-01-19 17:24:00,98.01,98.03,98.008,98.03,83114301.0
2006-01-19 17:25:00,98.03,98.04,98.03,98.04,104976687.0
2006-01-19 17:26:00,98.025,98.04,98.02,98.04,92223336.0
2006-01-19 17:27:00,98.04,98.04,98.029,98.04,87191920.0
2006-01-19 17:28:00,98.038,98.052,98.036,98.04,1089793821.0
2006-01-19 17:29:00,98.055,98.055,98.015,98.03,84031501.0
2006-01-19 17:30:00,98.025,98.05,98.025,98.04,100942707.0
2006-01-19 17:31:00,98.04,98.05,98.015,98.037,42626451.0
2006-01-19 17:32:00,98.03,98.057,98.03,98.04,153171518.0
2006-01-19 17:33:00,98.055,98.07,98.02,98.025,52325965.0
2006-01-19 17:34:00,98.025,98.05,97.935,97.99,124653009.0
2006-01-19 17:35:00,97.983,97.99,97.97,97.983,24373908.0
2006-01-19 17:36:00,97.985,98.0,97.98,97.983,249129307.0
2006-01-19 17:37:00,97.985,98.07,97.981,98.05,32616587.0
2006-01-19 17:38:00,98.055,98.1,98.03,98.092,290001415.0
2006-01-19 17:39:00,98.105,98.22,98.105,98.177,15766392.0
2006-01-19 17:40:00,98.18,98.18,98.135,98.135,163843081.0
2006-01-19 17:41:00,98.14,98.25,98.13,98.233,67006315.0
2006-01-19 17:42:00,98.225,98.35,98.198,98.332,98647286.0
2006-01-19 17:43:00,98.333,98.35,98.238,98.305,318243062.0
2006-01-19 17:44:00,98.297,98.355,98.28,98.323,97491854.0
2006-01-19 17:45:00,98.325,98.33,98.283,98.292,3859708.0
2006-01-19 17:46:00,98.3,98.3,98.21,98.23,155364911.0
2006-01-19 17:47:00,98.223,98.28,98.198,98.227,78551985.0
2006-01-19 17:48:00,98.233,98.29,98.216,98.25,116373797.0
2006-01-19 17:49:00,98.265,98.278,98.264,98.278,11960350.0
2006-01-19 17:50:00,98.28,98.28,98.24,98.272,216653928.0
2006-01-19 17:51:00,98.28,98.31,98.28,98.287,91393736.0
2006-01-19 17:52:00,98.29,98.29,98.257,98.257,202897864.0
2006-01-19 17:53:00,98.27,98.303,98.265,98.303,63392153.0
2006-01-19 17:54:00,98.3,98.3,98.265,98.28,42249196.0
2006-01-19 17:55:00,98.283,98.333,98.275,98.32,456074045.0
2006-01-19 17:56:00,98.318,98.318,98.275,98.303,15038434.0
2006-01-19 17:57:00,98.3,98.32,98.28,98.29,42270917.0
2006-01-19 17:58:00,98.3,98.35,98.3,98.35,42408418.0
2006-01-19 17:59:00,98.36,98.364,98.315,98.335,100423887.0
2006-01-19 18:00:00,98.345,98.352,98.317,98.33,8040446.0
2006-01-19 18:01:00,98.33,98.33,98.288,98.288,50383370.0
2006-01-19 18:02:00,98.295,98.313,98.295,98.3,111888727.0
2006-01-19 18:03:00,98.292,98.317,98.261,98.295,190197587.0
2006-01-19 18:04:00,98.3,98.32,98.295,98.31,48827195.0
2006-01-19 18:05:00,98.31,98.335,98.267,98.31,49246863.0
2006-01-19 18:06:00,98.297,98.311,98.29,98.305,37220506.0
2006-01-19 18:07:00,98.303,98.333,98.303,98.333,153299264.0
2006-01-19 18:08:00,98.335,98.335,98.3,98.3,26343819.0
2006-01-19 18:09:00,98.31,98.323,98.287,98.287,224651105.0
2006-01-19 18:10:00,98.3,98.335,98.3,98.335,105728984.0
2006-01-19 18:11:00,98.335,98.38,98.335,98.38,58384520.0
2006-01-19 18:12:00,98.39,98.391,98.348,98.35,10871313.0
2006-01-19 18:13:00,98.342,98.365,98.342,98.348,156075041.0
2006-01-19 18:14:00,98.355,98.383,98.355,98.383,49560765.0
2006-01-19 18:15:00,98.39,98.512,98.39,98.505,44409892.0
2006-01-19 18:16:00,98.505,98.513,98.48,98.513,179994506.0
2006-01-19 18:17:00,98.52,98.61,98.52,98.58,92137335.0
2006-01-19 18:18:00,98.567,98.567,98.52,98.523,125736779.0
2006-01-19 18:19:00,98.522,98.543,98.5,98.515,124310772.0
2006-01-19 18:20:00,98.513,98.543,98.5,98.52,46932039.0
2006-01-19 18:21:00,98.53,98.57,98.52,98.57,32679731.0
2006-01-19 18:22:00,98.56,98.653,98.56,98.635,31281436.0
2006-01-19 18:23:00,98.64,98.66,98.612,98.612,44535182.0
2006-01-19 18:24:00,98.625,98.645,98.585,98.585,19539152.0
2006-01-19 18:25:00,98.6,98.6,98.585,98.59,24890528.0
2006-01-19 18:26:00,98.585,98.605,98.57,98.57,77278262.0
2006-01-19 18:27:00,98.57,98.595,98.545,98.545,15865108.0
2006-01-19 18:28:00,98.585,98.585,98.56,98.58,34884800.0
2006-01-19 18:29:00,98.585,98.615,98.585,98.612,20281789.0
2006-01-19 18:30:00,98.62,98.66,98.585,98.585,12713045.0
2006-01-19 18:31:00,98.585,98.62,98.585,98.62,73687920.0
2006-01-19 18:32:00,98.62,98.62,98.59,98.59,243327139.0
2006-01-19 18:33:00,98.595,98.615,98.59,98.59,23788537.0
2006-01-19 18:34:00,98.595,98.63,98.594,98.63,85912052.0
2006-01-19 18:35:00,98.63,98.64,98.61,98.625,188221919.0
2006-01-19 18:36:00,98.63,98.63,98.56,98.56,131319009.0
2006-01-19 18:37:00,98.57,98.585,98.535,98.545,123127812.0
2006-01-19 18:38:00,98.555,98.585,98.527,98.577,15168839.0
2006-01-19 18:39:00,98.58,98.68,98.58,98.64,83413951.0
2006-01-19 18:40:00,98.655,98.66,98.617,98.64,13143940.0
2006-01-19 18:41:00,98.645,98.645,98.619,98.623,22453252.0
2006-01-19 18:42:00,98.625,98.625,98.602,98.602,315956633.0
2006-01-19 18:43:00,98.61,98.61,98.58,98.58,47946573.0
2006-01-19 18:44:00,98.58,98.585,98.565,98.565,142282314.0
2006-01-19 18:45:00,98.555,98.58,98.555,98.58,88456082.0
2006-01-19 18:46:00,98.585,98.585,98.565,98.577,82077514.0
2006-01-19 18:47:00,98.575,98.583,98.57,98.58,235560250.0
2006-01-19 18:48:00,98.577,98.587,98.575,98.575,48783395.0
2006-01-19 18:49:00,98.585,98.591,98.585,98.585,41966693.0
2006-01-19 18:50:00,98.595,98.6,98.59,98.6,62634570.0
2006-01-19 18:51:00,98.6,98.645,98.6,98.625,41947700.0
2006-01-19 18:52:00,98.603,98.645,98.603,98.62,160881317.0
2006-01-19 18:53:00,98.62,98.63,98.608,98.63,12281834.0
2006-01-19 18:54:00,98.63,98.642,98.625,98.635,258628334.0
2006-01-19 18:55:00,98.63,98.655,98.63,98.64,31228267.0
2006-01-19 18:56:00,98.63,98.671,98.63,98.65,141564131.0
2006-01-19 18:57:00,98.655,98.675,98.64,98.65,14616132.0
2006-01-19 18:58:00,98.65,98.67,98.64,98.67,246431423.0
2006-01-19 18:59:00,98.665,98.665,98.585,98.585,35309001.0
2006-01-19 19:00:00,98.6,98.625,98.558,98.618,56838654.0
2006-01-19 19:01:00,98.61,98.67,98.555,98.652,6871897.0
2006-01-19 19:02:00,98.647,98.657,98.615,98.657,116091462.0
2006-01-19 19:03:00,98.655,98.688,98.645,98.685,1498831.0
2006-01-19 19:04:00,98.685,98.69,98.617,98.69,54300274.0
2006-01-19 19:05:00,98.683,98.746,98.655,98.677,55507646.0
2006-01-19 19:06:00,98.683,98.745,98.683,98.742,73907789.0
2006-01-19 19:07:00,98.745,98.78,98.745,98.762,76451048.0
2006-01-19 19:08:00,98.775,98.835,98.737,98.815,44731743.0
2006-01-19 19:09:00,98.82,98.835,98.788,98.81,85418933.0
2006-01-19 19:10:00,98.805,98.83,98.793,98.81,49881040.0
2006-01-19 19:11:00,98.813,98.88,98.813,98.855,30200017.0
2006-01-19 19:12:00,98.857,98.94,98.857,98.92,43316310.0
2006-01-19 19:13:00,98.91,99.005,98.91,98.985,22506446.0
2006-01-19 19:14:00,98.973,99.002,98.957,98.957,39932752.0
2006-01-19 19:15:00,98.96,98.96,98.905,98.95,119273951.0
2006-01-19 19:16:00,98.955,98.967,98.955,98.967,124647837.0
2006-01-19 19:17:00,98.975,98.975,98.955,98.955,67914687.0
2006-01-19 19:18:00,98.955,98.955,98.915,98.928,112169671.0
2006-01-19 19:19:00,98.93,98.93,98.892,98.91,30587381.0
2006-01-19 19:20:00,98.925,98.963,98.925,98.95,294960242.0
2006-01-19 19:21:00,98.955,98.965,98.955,98.96,76225664.0
2006-01-19 19:22:00,98.963,98.985,98.955,98.985,199799996.0
2006-01-19 19:23:00,98.983,99.015,98.983,99.0,33699469.0
2006-01-19 19:24:00,99.0,99.01,98.978,99.0,202291943.0
2006-01-19 19:25:00,99.0,99.01,98.985,99.01,132176273.0
2006-01-19 19:26:00,99.0,99.06,99.0,99.01,15723969.0
2006-01-19 19:27:00,99.02,99.02,98.96,98.973,17050849.0
2006-01-19 19:28:00,98.975,98.985,98.945,98.957,317663662.0
2006-01-19 19:29:00,98.953,98.953,98.915,98.923,256641878.0
2006-01-19 19:30:00,98.92,98.95,98.91,98.925,54985520.0
2006-01-19 19:31:00,98.925,98.94,98.917,98.917,46570389.0
2006-01-19 19:32:00,98.925,98.945,98.915,98.945,146315559.0
2006-01-19 19:33:00,98.94,98.953,98.92,98.94,753938911.0
2006-01-19 19:34:00,98.95,98.955,98.922,98.955,52525289.0
2006-01-19 19:35:00,98.955,98.955,98.94,98.945,10195162.0
2006-01-19 19:36:00,98.94,98.94,98.89,98.92,76636117.0
2006-01-19 19:37:00,98.908,98.919,98.905,98.91,40582371.0
2006-01-19 19:38:00,98.915,98.925,98.912,98.915,113846220.0
2006-01-19 19:39:00,98.907,98.94,98.907,98.925,47492325.0
2006-01-19 19:40:00,98.93,98.948,98.922,98.922,23529162.0
2006-01-19 19:41:00,98.93,98.947,98.93,98.947,60177555.0
2006-01-19 19:42:00,98.955,98.96,98.94,98.96,24290765.0
2006-01-19 19:43:00,98.953,98.96,98.941,98.96,23903597.0
2006-01-19 19:44:00,98.955,98.972,98.94,98.97,65543060.0
2006-01-19 19:45:00,98.97,98.98,98.943,98.943,13605601.0
2006-01-19 19:46:00,98.94,98.974,98.905,98.905,100344331.0
2006-01-19 19:47:00,98.96,98.971,98.952,98.97,125333262.0
2006-01-19 19:48:00,98.963,99.005,98.963,98.978,65873770.0
2006-01-19 19:49:00,98.995,98.995,98.978,98.98,81414365.0
2006-01-19 19:50:00,98.99,98.99,98.97,98.975,25075693.0
2006-01-19 19:51:00,98.975,98.975,98.916,98.975,37116205.0
2006-01-19 19:52:00,98.975,99.0,98.975,98.99,79284754.0
2006-01-19 19:53:00,98.988,99.017,98.988,99.015,138597539.0
2006-01-19 19:54:00,99.003,99.017,99.001,99.017,62525289.0
2006-01-19 19:55:00,99.02,99.084,99.02,99.07,14012797.0
2006-01-19 19:56:00,99.06,99.088,99.055,99.07,180633142.0
2006-01-19 19:57:00,99.07,99.082,99.065,99.065,56765195.0
2006-01-19 19:58:00,99.07,99.07,99.031,99.033,31591404.0
2006-01-19 19:59:00,99.04,99.05,99.035,99.05,5480457.0
2006-01-19 20:00:00,99.043,99.063,99.035,99.063,168183485.0
2006-01-19 20:01:00,99.065,99.065,99.056,99.063,22988223.0
2006-01-19 20:02:00,99.06,99.075,99.05,99.05,18128627.0
2006-01-19 20:03:00,99.05,99.06,99.05,99.06,41260196.0
2006-01-19 20:04:00,99.07,99.086,99.068,99.083,46464876.0
2006-01-19 20:05:00,99.095,99.095,99.07,99.08,242395935.0
2006-01-19 20:06:00,99.083,99.083,99.055,99.055,54424618.0
2006-01-19 20:07:00,99.055,99.055,99.017,99.04,36764614.0
2006-01-19 20:08:00,99.027,99.055,99.027,99.055,50295431.0
2006-01-19 20:09:00,99.055,99.072,99.055,99.06,101043468.0
2006-01-19 20:10:00,99.07,99.07,99.047,99.055,124871499.0
2006-01-19 20:11:00,99.065,99.072,99.04,99.04,53207941.0
2006-01-19 20:12:00,99.075,99.1,99.075,99.1,42774023.0
2006-01-19 20:13:00,99.095,99.095,99.075,99.085,128648501.0
2006-01-19 20:14:00,99.075,99.089,99.07,99.085,34208806.0
2006-01-19 20:15:00,99.085,99.085,99.065,99.065,56502312.0
2006-01-19 20:16:00,99.065,99.065,99.034,99.053,72039231.0
2006-01-19 20:17:00,99.05,99.078,99.048,99.065,51010180.0
2006-01-19 20:18:00,99.07,99.075,99.063,99.075,120305598.0
2006-01-19 20:19:00,99.07,99.083,99.07,99.07,101574971.0
2006-01-19 20:20:00,99.062,99.081,99.045,99.045,96906962.0
2006-01-19 20:21:00,99.05,99.05,99.043,99.045,36480914.0
2006-01-19 20:22:00,99.055,99.055,99.043,99.045,27086834.0
2006-01-19 20:23:00,99.04,99.055,99.04,99.045,121057165.0
2006-01-19 20:24:00,99.05,99.056,99.044,99.05,67471087.0
2006-01-19 20:25:00,99.05,99.057,99.032,99.035,8514307.0
2006-01-19 20:26:00,99.045,99.045,99.02,99.025,278541831.0
2006-01-19 20:27:00,99.023,99.05,99.023,99.04,60840826.0
2006-01-19 20:28:00,99.033,99.037,99.02,99.02,173008922.0
2006-01-19 20:29:00,99.03,99.03,98.972,99.015,210570541.0
2006-01-19 20:30:00,99.02,99.03,99.013,99.023,96920745.0
2006-01-19 20:31:00,99.02,99.035,99.017,99.025,174670112.0
2006-01-19 20:32:00,99.025,99.04,99.018,99.04,73701479.0
2006-01-19 20:33:00,99.032,99.04,99.028,99.03,73906146.0
2006-01-19 20:34:00,99.04,99.04,99.01,99.01,38805846.0
2006-01-19 20:35:00,99.03,99.075,99.03,99.063,132125771.0
2006-01-19 20:36:00,99.063,99.1,99.063,99.1,137079900.0
2006-01-19 20:37:00,99.1,99.115,99.097,99.097,91487042.0
2006-01-19 20:38:00,99.095,99.097,99.088,99.092,21161777.0
2006-01-19 20:39:00,99.1,99.1,99.062,99.1,7733694.0
2006-01-19 20:40:00,99.09,99.1,99.09,99.095,151417722.0
2006-01-19 20:41:00,99.09,99.103,99.08,99.095,90666975.0
2006-01-19 20:42:00,99.092,99.095,99.085,99.095,54421062.0
2006-01-19 20:43:00,99.097,99.105,99.097,99.105,29667217.0
2006-01-19 20:44:00,99.107,99.107,99.085,99.1,156308532.0
2006-01-19 20:45:00,99.09,99.108,99.051,99.1,32935769.0
2006-01-19 20:46:00,99.098,99.116,99.09,99.11,47953050.0
2006-01-19 20:47:00,99.115,99.148,99.098,99.143,17624543.0
2006-01-19 20:48:00,99.15,99.15,99.135,99.14,44574123.0
2006-01-19 20:49:00,99.135,99.163,99.135,99.163,118149561.0
2006-01-19 20:50:00,99.17,99.175,99.153,99.153,103679248.0
2006-01-19 20:51:00,99.155,99.16,99.13,99.13,8240616.0
2006-01-19 20:52:00,99.135,99.137,99.12,99.125,250002673.0
2006-01-19 20:53:00,99.12,99.131,99.113,99.113,59685265.0
2006-01-19 20:54:00,99.12,99.125,99.107,99.12,77302367.0
2006-01-19 20:55:00,99.12,99.12,99.097,99.115,108511802.0
2006-01-19 20:56:00,99.11,99.215,99.11,99.203,28531959.0
2006-01-19 20:57:00,99.205,99.236,99.205,99.22,144776709.0
2006-01-19 20:58:00,99.22,99.22,99.155,99.163,78115254.0
2006-01-19 20:59:00,99.165,99.18,99.165,99.18,77697321.0
2006-01-19 21:00:00,99.175,99.175,99.13,99.145,235747709.0
2006-01-19 21:01:00,99.145,99.185,99.145,99.185,83849225.0
2006-01-19 21:02:00,99.188,99.2,99.148,99.165,46693019.0
2006-01-19 21:03:00,99.16,99.16,99.15,99.155,12488572.0
2006-01-19 21:04:00,99.155,99.161,99.137,99.16,124355496.0
2006-01-19 21:05:00,99.155,99.16,99.135,99.16,71186089.0
2006-01-19 21:06:00,99.155,99.155,99.11,99.11,61336990.0
2006-01-19 21:07:00,99.123,99.123,99.098,99.11,26122563.0
2006-01-19 21:08:00,99.102,99.145,99.102,99.118,38486477.0
2006-01-19 21:09:00,99.115,99.129,99.106,99.11,48180669.0
2006-01-19 21:10:00,99.105,99.131,99.1,99.113,272939667.0
2006-01-19 21:11:00,99.12,99.171,99.12,99.16,106204421.0
2006-01-19 21:12:00,99.155,99.17,99.14,99.14,246103670.0
2006-01-19 21:13:00,99.135,99.142,99.122,99.125,214580502.0
2006-01-19 21:14:00,99.13,99.143,99.13,99.137,75800189.0
2006-01-19 21:15:00,99.145,99.16,99.14,99.15,5716628.0
2006-01-19 21:16:00,99.145,99.159,99.145,99.155,18022381.0
2006-01-19 21:17:00,99.165,99.17,99.15,99.17,29356340.0
2006-01-19 21:18:00,99.16,99.167,99.133,99.145,34526768.0
2006-01-19 21:19:00,99.147,99.193,99.147,99.18,44116837.0
2006-01-19 21:20:00,99.18,99.188,99.17,99.185,17432779.0
2006-01-19 21:21:00,99.167,99.177,99.16,99.165,141335583.0
2006-01-19 21:22:00,99.16,99.16,99.132,99.132,191545780.0
2006-01-19 21:23:00,99.135,99.175,99.135,99.175,157432442.0
2006-01-19 21:24:00,99.165,99.166,99.157,99.16,80668422.0
2006-01-19 21:25:00,99.147,99.17,99.147,99.165,139613122.0
2006-01-19 21:26:00,99.153,99.153,99.13,99.13,40919774.0
2006-01-19 21:27:00,99.14,99.15,99.135,99.15,12368763.0
2006-01-19 21:28:00,99.142,99.175,99.141,99.175,70737952.0
2006-01-19 21:29:00,99.17,99.185,99.16,99.185,20359297.0
2006-01-19 21:30:00,99.173,99.186,99.163,99.163,286650331.0
2006-01-19 21:31:00,99.163,99.195,99.15,99.15,31828798.0
2006-01-19 21:32:00,99.175,99.181,99.167,99.167,40882239.0
2006-01-19 21:33:00,99.17,99.2,99.17,99.2,67985830.0
2006-01-19 21:34:00,99.2,99.205,99.185,99.205,8180537.0
2006-01-19 21:35:00,99.155,99.175,99.125,99.125,39316812.0
2006-01-19 21:36:00,99.17,99.17,99.152,99.155,148841347.0
2006-01-19 21:37:00,99.158,99.175,99.158,99.16,30489686.0
2006-01-19 21:38:00,99.16,99.17,99.16,99.16,31167628.0
2006-01-19 21:39:00,99.17,99.17,99.165,99.165,21019143.0
2006-01-19 21:40:00,99.162,99.175,99.162,99.175,21461911.0
2006-01-19 21:41:00,99.165,99.17,99.162,99.165,69087566.0
2006-01-19 21:42:00,99.17,99.19,99.17,99.19,38669087.0
2006-01-19 21:43:00,99.19,99.19,99.172,99.175,31420638.0
2006-01-19 21:44:00,99.18,99.183,99.165,99.175,14251446.0
2006-01-19 21:45:00,99.175,99.182,99.163,99.163,159214424.0
2006-01-19 21:46:00,99.165,99.175,99.158,99.17,110655039.0
2006-01-19 21:47:00,99.16,99.17,99.16,99.165,146269745.0
2006-01-19 21:48:00,99.17,99.17,99.115,99.165,26694271.0
2006-01-19 21:49:00,99.17,99.17,99.16,99.16,13389175.0
2006-01-19 21:50:00,99.16,99.169,99.155,99.155,113157176.0
2006-01-19 21:51:00,99.15,99.15,99.131,99.135,114351449.0
2006-01-19 21:52:00,99.135,99.139,99.124,99.125,154505764.0
2006-01-19 21:53:00,99.14,99.15,99.135,99.145,138506743.0
2006-01-19 21:54:00,99.135,99.15,99.131,99.15,55027086.0
2006-01-19 21:55:00,99.137,99.175,99.137,99.16,25357313.0
2006-01-19 21:56:00,99.17,99.17,99.152,99.155,6155876.0
2006-01-19 21:57:00,99.155,99.165,99.148,99.148,110942196.0
2006-01-19 21:58:00,99.15,99.18,99.15,99.18,50577975.0
2006-01-19 21:59:00,99.18,99.185,99.155,99.165,23795788.0
2006-01-19 22:00:00,99.14,99.17,99.14,99.17,44599485.0
2006-01-19 22:01:00,99.165,99.185,99.165,99.172,37786541.0
2006-01-19 22:02:00,99.175,99.18,99.125,99.125,34197412.0
2006-01-19 22:03:00,99.18,99.21,99.18,99.197,6470664.0
2006-01-19 22:04:00,99.195,99.205,99.195,99.205,100332949.0
2006-01-19 22:05:00,99.205,99.22,99.205,99.21,115674387.0
2006-01-19 22:06:00,99.215,99.215,99.215,99.215,36553266.0
2006-01-19 22:07:00,99.22,99.22,99.159,99.195,2792937.0
2006-01-19 22:08:00,99.195,99.197,99.19,99.19,83096500.0
2006-01-19 22:09:00,99.188,99.2,99.188,99.2,30730192.0
2006-01-19 22:10:00,99.195,99.21,99.195,99.21,7427314.0
2006-01-19 22:11:00,99.198,99.198,99.185,99.185,18356499.0
2006-01-19 22:12:00,99.175,99.175,99.17,99.17,36231619.0
2006-01-19 22:13:00,99.173,99.183,99.16,99.17,48380601.0
2006-01-19 22:14:00,99.18,99.185,99.167,99.18,45377093.0
2006-01-19 22:15:00,99.17,99.18,99.165,99.18,5967575.0
2006-01-19 22:16:00,99.17,99.17,99.155,99.155,18217996.0
2006-01-19 22:17:00,99.155,99.178,99.147,99.158,24628711.0
2006-01-19 22:18:00,99.15,99.168,99.148,99.16,108594965.0
2006-01-19 22:19:00,99.155,99.163,99.15,99.15,51316988.0
2006-01-19 22:20:00,99.14,99.143,99.14,99.14,12880388.0
2006-01-19 22:21:00,99.15,99.15,99.14,99.145,36637302.0
2006-01-19 22:22:00,99.143,99.15,99.14,99.14,45492533.0
2006-01-19 22:23:00,99.15,99.16,99.14,99.14,29413834.0
2006-01-19 22:24:00,99.145,99.145,99.143,99.143,2718896.0
2006-01-19 22:25:00,99.15,99.155,99.143,99.15,30360070.0
2006-01-19 22:26:00,99.15,99.15,99.137,99.14,20390185.0
2006-01-19 22:27:00,99.145,99.145,99.14,99.14,144248541.0
2006-01-19 22:28:00,99.15,99.15,99.148,99.148,5501017.0
2006-01-19 22:29:00,99.15,99.15,99.127,99.127,18221265.0
2006-01-19 22:30:00,99.145,99.145,99.135,99.137,304565609.0
2006-01-19 22:31:00,99.133,99.137,99.129,99.135,39275970.0
2006-01-19 22:32:00,99.135,99.135,99.115,99.115,2522942.0
2006-01-19 22:33:00,99.112,99.112,99.112,99.112,927243.0
2006-01-19 22:34:00,99.065,99.12,99.065,99.115,78148406.0
2006-01-19 22:35:00,99.12,99.13,99.12,99.13,11842772.0
2006-01-19 22:36:00,99.125,99.135,99.12,99.135,26597565.0
2006-01-19 22:37:00,99.13,99.143,99.13,99.13,86860140.0
2006-01-19 22:38:00,99.13,99.15,99.13,99.137,116676515.0
2006-01-19 22:39:00,99.15,99.15,99.14,99.14,33411708.0
2006-01-19 22:40:00,99.145,99.16,99.143,99.16,17731442.0
2006-01-19 22:41:00,99.15,99.161,99.15,99.158,71602776.0
2006-01-19 22:42:00,99.165,99.18,99.153,99.18,149773722.0
2006-01-19 22:43:00,99.175,99.18,99.172,99.18,61901228.0
2006-01-19 22:44:00,99.175,99.179,99.163,99.167,29104258.0
2006-01-19 22:45:00,99.175,99.178,99.152,99.158,159010566.0
2006-01-19 22:46:00,99.17,99.17,99.154,99.17,41721970.0
2006-01-19 22:47:00,99.115,99.182,99.115,99.14,59193004.0
2006-01-19 22:48:00,99.155,99.16,99.13,99.16,34294274.0
2006-01-19 22:49:00,99.157,99.16,99.148,99.16,78525809.0
2006-01-19 22:50:00,99.155,99.17,99.135,99.135,28426160.0
2006-01-19 22:51:00,99.14,99.145,99.138,99.145,86267266.0
2006-01-19 22:52:00,99.14,99.15,99.138,99.138,85991077.0
2006-01-19 22:53:00,99.145,99.145,99.14,99.145,56653223.0
2006-01-19 22:54:00,99.145,99.15,99.138,99.15,67405425.0
2006-01-19 22:55:00,99.145,99.15,99.14,99.14,278945204.0
2006-01-19 22:56:00,99.143,99.15,99.12,99.12,21857081.0
2006-01-19 22:57:00,99.148,99.16,99.13,99.16,33740315.0
2006-01-19 22:58:00,99.16,99.16,99.133,99.135,27318975.0
2006-01-19 22:59:00,99.145,99.16,99.145,99.16,7887201.0
2006-01-19 23:00:00,99.155,99.17,99.14,99.157,96927736.0
2006-01-19 23:01:00,99.148,99.16,99.115,99.155,31237248.0
2006-01-19 23:02:00,99.15,99.165,99.15,99.152,36102052.0
2006-01-19 23:03:00,99.15,99.172,99.15,99.15,39094798.0
2006-01-19 23:04:00,99.14,99.171,99.14,99.16,90110791.0
2006-01-19 23:05:00,99.165,99.165,99.14,99.14,23101239.0
2006-01-19 23:06:00,99.15,99.159,99.144,99.153,15288598.0
2006-01-19 23:07:00,99.16,99.16,99.15,99.16,36734741.0
2006-01-19 23:08:00,99.155,99.16,99.15,99.15,10354202.0
2006-01-19 23:09:00,99.155,99.165,99.15,99.15,28152272.0
2006-01-19 23:10:00,99.155,99.165,99.15,99.16,88911179.0
2006-01-19 23:11:00,99.165,99.165,99.153,99.153,91804349.0
2006-01-19 23:12:00,99.152,99.165,99.15,99.155,26884134.0
2006-01-19 23:13:00,99.145,99.162,99.145,99.145,66591856.0
2006-01-19 23:14:00,99.14,99.155,99.14,99.145,35981368.0
2006-01-19 23:15:00,99.15,99.15,99.125,99.135,25291289.0
2006-01-19 23:16:00,99.145,99.145,99.065,99.065,101979220.0
2006-01-19 23:17:00,99.115,99.115,99.107,99.107,115335643.0
2006-01-19 23:18:00,99.1,99.13,99.1,99.13,18164084.0
2006-01-19 23:19:00,99.125,99.155,99.125,99.155,153467618.0
2006-01-19 23:20:00,99.16,99.18,99.16,99.18,59473441.0
2006-01-19 23:21:00,99.18,99.18,99.15,99.175,63914251.0
2006-01-19 23:22:00,99.175,99.175,99.16,99.165,130436729.0
2006-01-19 23:23:00,99.165,99.167,99.117,99.133,17862986.0
2006-01-19 23:24:00,99.137,99.155,99.136,99.155,12768463.0
2006-01-19 23:25:00,99.135,99.15,99.135,99.15,38544610.0
2006-01-19 23:26:00,99.143,99.159,99.134,99.14,21718657.0
2006-01-19 23:27:00,99.14,99.14,99.12,99.12,51324021.0
2006-01-19 23:28:00,99.125,99.153,99.125,99.145,167991660.0
2006-01-19 23:29:00,99.15,99.15,99.14,99.142,38745179.0
2006-01-19 23:30:00,99.142,99.183,99.142,99.163,301463239.0
2006-01-19 23:31:00,99.17,99.181,99.17,99.173,81361438.0
2006-01-19 23:32:00,99.173,99.182,99.16,99.175,29611558.0
2006-01-19 23:33:00,99.185,99.185,99.167,99.185,34787313.0
2006-01-19 23:34:00,99.173,99.18,99.167,99.17,163000238.0
2006-01-19 23:35:00,99.167,99.192,99.167,99.185,132663378.0
2006-01-19 23:36:00,99.18,99.19,99.175,99.175,36423581.0
2006-01-19 23:37:00,99.185,99.19,99.177,99.19,142848001.0
2006-01-19 23:38:00,99.175,99.19,99.175,99.187,19019827.0
2006-01-19 23:39:00,99.185,99.19,99.18,99.19,39077433.0
2006-01-19 23:40:00,99.185,99.21,99.183,99.21,90136288.0
2006-01-19 23:41:00,99.203,99.223,99.203,99.215,220719297.0
2006-01-19 23:42:00,99.21,99.245,99.21,99.22,55515391.0
2006-01-19 23:43:00,99.215,99.225,99.208,99.208,99496770.0
2006-01-19 23:44:00,99.215,99.224,99.195,99.195,52604503.0
2006-01-19 23:45:00,99.2,99.2,99.182,99.19,20771063.0
2006-01-19 23:46:00,99.185,99.191,99.16,99.19,43437411.0
2006-01-19 23:47:00,99.188,99.188,99.163,99.165,90352889.0
2006-01-19 23:48:00,99.165,99.195,99.165,99.165,61043766.0
2006-01-19 23:49:00,99.17,99.18,99.165,99.165,82816857.0
2006-01-19 23:50:00,99.16,99.169,99.15,99.15,58827714.0
2006-01-19 23:51:00,99.16,99.169,99.157,99.165,52798383.0
2006-01-19 23:52:00,99.17,99.177,99.108,99.143,41599805.0
2006-01-19 23:53:00,99.14,99.15,99.135,99.135,73251211.0
2006-01-19 23:54:00,99.14,99.14,99.125,99.125,6889246.0
2006-01-19 23:55:00,99.12,99.133,99.11,99.11,112927299.0
2006-01-19 23:56:00,99.12,99.165,99.12,99.165,187604628.0
2006-01-19 23:57:00,99.165,99.19,99.165,99.19,120559563.0
2006-01-19 23:58:00,99.178,99.195,99.178,99.19,29361874.0
2006-01-19 23:59:00,99.185,99.195,99.18,99.185,12131305.0
2006-01-20 00:00:00,99.185,99.185,99.185,99.185,201361.0
2006-01-20 00:36:00,99.185,99.3,99.185,99.3,13856856.0
2006-01-20 00:37:00,99.295,99.297,99.277,99.29,34196033.0
2006-01-20 00:38:00,99.295,99.296,99.275,99.275,146141744.0
2006-01-20 00:39:00,99.28,99.28,99.26,99.26,43126619.0
2006-01-20 00:40:00,99.275,99.275,99.243,99.243,53599153.0
2006-01-20 00:41:00,99.245,99.25,99.24,99.245,34970394.0
2006-01-20 00:42:00,99.25,99.25,99.245,99.245,2735949.0
2006-01-20 00:43:00,99.245,99.245,99.235,99.235,12668090.0
2006-01-20 00:44:00,99.25,99.25,99.235,99.235,8924077.0
2006-01-20 00:45:00,99.235,99.24,99.215,99.225,22038990.0
2006-01-20 00:46:00,99.235,99.235,99.223,99.23,15782304.0
2006-01-20 00:47:00,99.22,99.22,99.22,99.22,1382354.0
2006-01-20 00:48:00,99.225,99.23,99.225,99.225,26411877.0
2006-01-20 00:49:00,99.225,99.225,99.19,99.22,271106814.0
2006-01-20 00:50:00,99.225,99.235,99.202,99.202,191758626.0
2006-01-20 00:51:00,99.203,99.203,99.13,99.185,28770881.0
2006-01-20 00:52:00,99.18,99.21,99.18,99.195,100128375.0
2006-01-20 00:53:00,99.2,99.21,99.2,99.21,4346853.0
2006-01-20 00:54:00,99.205,99.205,99.193,99.193,75555645.0
2006-01-20 00:55:00,99.195,99.195,99.18,99.18,20363447.0
2006-01-20 00:56:00,99.185,99.19,99.177,99.19,70557167.0
2006-01-20 00:57:00,99.195,99.204,99.194,99.2,106149005.0
2006-01-20 00:58:00,99.2,99.203,99.2,99.2,106634788.0
2006-01-20 00:59:00,99.215,99.215,99.193,99.2,138475840.0
2006-01-20 01:00:00,99.2,99.2,99.2,99.2,4941206.0
2006-01-20 01:01:00,99.205,99.205,99.205,99.205,289605.0
2006-01-20 01:02:00,99.205,99.205,99.205,99.205,8881177.0
2006-01-20 01:03:00,99.205,99.235,99.195,99.225,148584267.0
2006-01-20 01:04:00,99.207,99.252,99.207,99.252,30952433.0
2006-01-20 01:05:00,99.26,99.28,99.25,99.28,10699025.0
2006-01-20 01:06:00,99.28,99.28,99.243,99.25,39329105.0
2006-01-20 01:07:00,99.26,99.268,99.25,99.25,64404769.0
2006-01-20 01:08:00,99.265,99.265,99.25,99.26,18701391.0
2006-01-20 01:09:00,99.255,99.36,99.255,99.335,47342387.0
2006-01-20 01:10:00,99.355,99.41,99.305,99.388,67644600.0
2006-01-20 01:11:00,99.397,99.403,99.37,99.37,36565687.0
2006-01-20 01:12:00,99.37,99.37,99.335,99.335,7626478.0
2006-01-20 01:13:00,99.34,99.34,99.313,99.313,75505133.0
2006-01-20 01:14:00,99.32,99.32,99.29,99.29,140746356.0
2006-01-20 01:15:00,99.29,99.305,99.289,99.293,35709299.0
2006-01-20 01:16:00,99.3,99.3,99.263,99.3,31143965.0
2006-01-20 01:17:00,99.295,99.295,99.25,99.25,67534089.0
2006-01-20 01:18:00,99.255,99.255,99.24,99.255,5824852.0
2006-01-20 01:19:00,99.255,99.255,99.245,99.245,27814029.0
2006-01-20 01:20:00,99.245,99.25,99.24,99.245,66116167.0
2006-01-20 01:21:00,99.243,99.25,99.243,99.25,16317855.0
2006-01-20 01:22:00,99.255,99.255,99.245,99.245,3860246.0
2006-01-20 01:23:00,99.235,99.235,99.22,99.22,69708528.0
2006-01-20 01:24:00,99.21,99.211,99.185,99.185,29656692.0
2006-01-20 01:25:00,99.18,99.19,99.18,99.19,98137143.0
2006-01-20 01:26:00,99.19,99.2,99.185,99.185,99942746.0
2006-01-20 01:27:00,99.183,99.206,99.183,99.205,48592286.0
2006-01-20 01:28:00,99.21,99.22,99.209,99.215,18650186.0
2006-01-20 01:29:00,99.22,99.22,99.21,99.21,29387687.0
2006-01-20 01:30:00,99.207,99.213,99.207,99.213,18161934.0
2006-01-20 01:31:00,99.207,99.255,99.207,99.255,24520286.0
2006-01-20 01:32:00,99.26,99.26,99.26,99.26,4935263.0
2006-01-20 01:33:00,99.255,99.355,99.255,99.295,47763321.0
2006-01-20 01:34:00,99.297,99.3,99.283,99.283,23196472.0
2006-01-20 01:35:00,99.29,99.32,99.28,99.28,20883593.0
2006-01-20 01:36:00,99.28,99.28,99.235,99.275,31457147.0
2006-01-20 01:37:00,99.268,99.285,99.268,99.285,6974976.0
2006-01-20 01:38:00,99.27,99.275,99.27,99.27,28825102.0
2006-01-20 01:39:00,99.28,99.325,99.28,99.305,43726758.0
2006-01-20 01:40:00,99.305,99.315,99.305,99.315,14066808.0
2006-01-20 01:41:00,99.31,99.315,99.305,99.305,6886440.0
2006-01-20 01:42:00,99.315,99.315,99.27,99.27,19415694.0
2006-01-20 01:43:00,99.28,99.298,99.277,99.285,13417182.0
2006-01-20 01:44:00,99.283,99.291,99.278,99.28,175484279.0
2006-01-20 01:45:00,99.283,99.31,99.27,99.31,20370004.0
2006-01-20 01:46:00,99.305,99.32,99.303,99.303,33186125.0
2006-01-20 01:47:00,99.305,99.325,99.305,99.325,27416802.0
2006-01-20 01:48:00,99.32,99.32,99.305,99.305,8391551.0
2006-01-20 01:49:00,99.31,99.31,99.305,99.305,4250514.0
2006-01-20 01:50:00,99.305,99.31,99.305,99.31,15692031.0
2006-01-20 01:51:00,99.325,99.325,99.325,99.325,835678.0
2006-01-20 01:52:00,99.32,99.333,99.32,99.32,42788801.0
2006-01-20 01:53:00,99.32,99.32,99.31,99.315,71685036.0
2006-01-20 01:54:00,99.31,99.314,99.29,99.31,25160024.0
2006-01-20 01:55:00,99.303,99.303,99.298,99.298,13349626.0
2006-01-20 01:56:00,99.315,99.315,99.31,99.31,4725207.0
2006-01-20 01:57:00,99.305,99.305,99.285,99.285,35924891.0
2006-01-20 01:58:00,99.29,99.29,99.29,99.29,1435549.0
2006-01-20 01:59:00,99.29,99.29,99.285,99.29,42306911.0
2006-01-20 02:00:00,99.285,99.285,99.275,99.275,11323910.0
2006-01-20 02:01:00,99.28,99.296,99.268,99.268,30313723.0
2006-01-20 02:02:00,99.28,99.28,99.262,99.265,127522275.0
2006-01-20 02:03:00,99.265,99.275,99.253,99.26,188358061.0
2006-01-20 02:04:00,99.25,99.27,99.25,99.27,122613791.0
2006-01-20 02:05:00,99.275,99.275,99.26,99.26,6620456.0
2006-01-20 02:06:00,99.255,99.28,99.255,99.26,73953768.0
2006-01-20 02:07:00,99.263,99.303,99.227,99.28,41850912.0
2006-01-20 02:08:00,99.275,99.315,99.275,99.3,56432645.0
2006-01-20 02:09:00,99.29,99.3,99.285,99.29,55362051.0
2006-01-20 02:10:00,99.295,99.301,99.28,99.28,85167480.0
2006-01-20 02:11:00,99.275,99.302,99.265,99.265,62442478.0
2006-01-20 02:12:00,99.265,99.299,99.265,99.298,87129113.0
2006-01-20 02:13:00,99.3,99.311,99.285,99.285,44478201.0
2006-01-20 02:14:00,99.29,99.297,99.27,99.27,20959700.0
2006-01-20 02:15:00,99.265,99.28,99.265,99.275,48199103.0
2006-01-20 02:16:00,99.268,99.29,99.268,99.275,98844398.0
2006-01-20 02:17:00,99.28,99.285,99.277,99.28,58921026.0
2006-01-20 02:18:00,99.275,99.285,99.273,99.273,226054175.0
2006-01-20 02:19:00,99.28,99.28,99.257,99.265,85058307.0
2006-01-20 02:20:00,99.27,99.275,99.26,99.265,37527546.0
2006-01-20 02:21:00,99.267,99.27,99.255,99.255,19928570.0
2006-01-20 02:22:00,99.27,99.27,99.257,99.265,156425752.0
2006-01-20 02:23:00,99.255,99.27,99.255,99.26,34088517.0
2006-01-20 02:24:00,99.265,99.274,99.265,99.267,125106917.0
2006-01-20 02:25:00,99.27,99.28,99.267,99.273,170788182.0
2006-01-20 02:26:00,99.285,99.285,99.267,99.285,37070881.0
2006-01-20 02:27:00,99.275,99.29,99.275,99.283,28657271.0
2006-01-20 02:28:00,99.283,99.29,99.273,99.29,80876180.0
2006-01-20 02:29:00,99.283,99.303,99.283,99.292,287463755.0
2006-01-20 02:30:00,99.292,99.3,99.29,99.29,39251525.0
2006-01-20 02:31:00,99.285,99.325,99.285,99.325,155116955.0
2006-01-20 02:32:00,99.32,99.336,99.32,99.32,53568540.0
2006-01-20 02:33:00,99.32,99.335,99.307,99.313,21278199.0
2006-01-20 02:34:00,99.32,99.336,99.305,99.305,41728496.0
2006-01-20 02:35:00,99.325,99.339,99.325,99.327,12563676.0
2006-01-20 02:36:00,99.323,99.328,99.271,99.315,18900634.0
2006-01-20 02:37:00,99.315,99.315,99.305,99.315,121088677.0
2006-01-20 02:38:00,99.315,99.315,99.282,99.3,58433216.0
2006-01-20 02:39:00,99.3,99.3,99.29,99.3,59360656.0
2006-01-20 02:40:00,99.295,99.308,99.295,99.305,152978089.0
2006-01-20 02:41:00,99.31,99.333,99.3,99.3,19002076.0
2006-01-20 02:42:00,99.307,99.315,99.295,99.295,121227290.0
2006-01-20 02:43:00,99.245,99.315,99.245,99.305,94617943.0
2006-01-20 02:44:00,99.295,99.312,99.295,99.3,27386343.0
2006-01-20 02:45:00,99.295,99.31,99.29,99.29,32916811.0
2006-01-20 02:46:00,99.295,99.315,99.285,99.285,73688012.0
2006-01-20 02:47:00,99.295,99.31,99.292,99.292,25567411.0
2006-01-20 02:48:00,99.293,99.305,99.293,99.305,90527901.0
2006-01-20 02:49:00,99.3,99.322,99.295,99.295,82424379.0
2006-01-20 02:50:00,99.29,99.291,99.285,99.285,29930121.0
2006-01-20 02:51:00,99.28,99.29,99.28,99.285,10931379.0
2006-01-20 02:52:00,99.29,99.3,99.285,99.3,37595684.0
2006-01-20 02:53:00,99.293,99.293,99.284,99.29,15245910.0
2006-01-20 02:54:00,99.28,99.295,99.28,99.295,25450302.0
2006-01-20 02:55:00,99.29,99.3,99.225,99.26,95740319.0
2006-01-20 02:56:00,99.27,99.275,99.26,99.26,37791009.0
2006-01-20 02:57:00,99.262,99.289,99.24,99.24,34074612.0
2006-01-20 02:58:00,99.245,99.26,99.192,99.218,31939927.0
2006-01-20 02:59:00,99.227,99.227,99.205,99.205,106140755.0
2006-01-20 03:00:00,99.21,99.25,99.21,99.245,7528829.0
2006-01-20 03:01:00,99.235,99.258,99.235,99.25,28850960.0
2006-01-20 03:02:00,99.25,99.25,99.237,99.248,36369855.0
2006-01-20 03:03:00,99.22,99.263,99.22,99.263,21083321.0
2006-01-20 03:04:00,99.26,99.3,99.26,99.295,300587495.0
2006-01-20 03:05:00,99.3,99.311,99.296,99.305,67344811.0
2006-01-20 03:06:00,99.305,99.345,99.305,99.325,59285501.0
2006-01-20 03:07:00,99.325,99.355,99.325,99.35,78244838.0
2006-01-20 03:08:00,99.355,99.365,99.35,99.35,85974952.0
2006-01-20 03:09:00,99.345,99.356,99.324,99.325,28480271.0
2006-01-20 03:10:00,99.33,99.339,99.324,99.337,84128785.0
2006-01-20 03:11:00,99.34,99.345,99.325,99.345,31477076.0
2006-01-20 03:12:00,99.33,99.35,99.285,99.285,56954682.0
2006-01-20 03:13:00,99.34,99.34,99.332,99.34,40668655.0
2006-01-20 03:14:00,99.328,99.345,99.328,99.345,163255199.0
2006-01-20 03:15:00,99.337,99.366,99.337,99.355,31031302.0
2006-01-20 03:16:00,99.36,99.368,99.359,99.365,68679940.0
2006-01-20 03:17:00,99.37,99.37,99.345,99.345,164261591.0
2006-01-20 03:18:00,99.338,99.345,99.338,99.34,74906138.0
2006-01-20 03:19:00,99.35,99.35,99.34,99.345,18761446.0
2006-01-20 03:20:00,99.34,99.34,99.31,99.31,30591201.0
2006-01-20 03:21:00,99.297,99.309,99.297,99.3,124561240.0
2006-01-20 03:22:00,99.3,99.31,99.3,99.31,85040279.0
2006-01-20 03:23:00,99.315,99.315,99.275,99.275,25888227.0
2006-01-20 03:24:00,99.28,99.28,99.28,99.28,12147678.0
2006-01-20 03:25:00,99.275,99.285,99.225,99.225,86208948.0
2006-01-20 03:26:00,99.272,99.272,99.272,99.272,983708.0
2006-01-20 03:27:00,99.275,99.275,99.275,99.275,2295880.0
2006-01-20 03:28:00,99.275,99.283,99.275,99.283,10321149.0
2006-01-20 03:29:00,99.287,99.295,99.28,99.295,282607048.0
2006-01-20 03:30:00,99.277,99.286,99.277,99.28,16745946.0
2006-01-20 03:31:00,99.278,99.278,99.25,99.25,5811957.0
2006-01-20 03:32:00,99.24,99.295,99.24,99.295,142341167.0
2006-01-20 03:33:00,99.29,99.302,99.287,99.29,18553399.0
2006-01-20 03:34:00,99.29,99.305,99.29,99.3,31467734.0
2006-01-20 03:35:00,99.293,99.305,99.293,99.305,2772121.0
2006-01-20 03:36:00,99.31,99.31,99.31,99.31,1296160.0
2006-01-20 03:37:00,99.3,99.309,99.293,99.293,43793352.0
2006-01-20 03:38:00,99.295,99.295,99.26,99.26,39749704.0
2006-01-20 03:39:00,99.253,99.27,99.253,99.27,12221641.0
2006-01-20 03:40:00,99.28,99.285,99.28,99.285,21782857.0
2006-01-20 03:41:00,99.283,99.283,99.25,99.25,15543297.0
2006-01-20 03:42:00,99.255,99.275,99.255,99.275,2146831.0
2006-01-20 03:43:00,99.265,99.272,99.23,99.23,17333963.0
2006-01-20 03:44:00,99.24,99.25,99.24,99.25,5182762.0
2006-01-20 03:45:00,99.26,99.267,99.235,99.26,43023697.0
2006-01-20 03:46:00,99.26,99.273,99.26,99.273,20557926.0
2006-01-20 03:47:00,99.27,99.275,99.27,99.275,40008414.0
2006-01-20 03:48:00,99.285,99.285,99.258,99.258,19040037.0
2006-01-20 03:49:00,99.27,99.27,99.27,99.27,847778.0
2006-01-20 03:50:00,99.27,99.281,99.268,99.268,33478802.0
2006-01-20 03:51:00,99.27,99.27,99.265,99.265,81949208.0
2006-01-20 03:52:00,99.265,99.28,99.227,99.28,2699533.0
2006-01-20 03:53:00,99.275,99.275,99.275,99.275,38291714.0
2006-01-20 03:54:00,99.27,99.275,99.27,99.275,47701371.0
2006-01-20 03:55:00,99.275,99.275,99.275,99.275,5154062.0
2006-01-20 03:56:00,99.28,99.285,99.28,99.285,1501443.0
2006-01-20 03:57:00,99.225,99.319,99.225,99.265,36822884.0
2006-01-20 03:58:00,99.262,99.285,99.262,99.265,37568642.0
2006-01-20 03:59:00,99.27,99.27,99.255,99.27,49390351.0
2006-01-20 04:00:00,99.265,99.277,99.265,99.27,24590045.0
2006-01-20 04:01:00,99.27,99.27,99.255,99.26,51505068.0
2006-01-20 04:02:00,99.258,99.275,99.258,99.265,109001965.0
2006-01-20 04:03:00,99.265,99.28,99.262,99.28,6692625.0
2006-01-20 04:04:00,99.27,99.28,99.265,99.267,25278947.0
2006-01-20 04:05:00,99.28,99.28,99.268,99.275,60669333.0
2006-01-20 04:06:00,99.285,99.285,99.27,99.28,131186534.0
2006-01-20 04:07:00,99.265,99.295,99.265,99.295,169767897.0
2006-01-20 04:08:00,99.295,99.301,99.28,99.3,119427102.0
2006-01-20 04:09:00,99.305,99.305,99.275,99.3,122863383.0
2006-01-20 04:10:00,99.29,99.29,99.27,99.27,12596834.0
2006-01-20 04:11:00,99.265,99.28,99.217,99.28,29389267.0
2006-01-20 04:12:00,99.275,99.288,99.275,99.28,139890728.0
2006-01-20 04:13:00,99.29,99.29,99.27,99.275,121839939.0
2006-01-20 04:14:00,99.273,99.273,99.265,99.265,163783996.0
2006-01-20 04:15:00,99.265,99.28,99.265,99.28,15281414.0
2006-01-20 04:16:00,99.275,99.275,99.26,99.26,31928300.0
2006-01-20 04:17:00,99.26,99.28,99.26,99.28,41432646.0
2006-01-20 04:18:00,99.275,99.28,99.272,99.275,67699722.0
2006-01-20 04:19:00,99.285,99.285,99.272,99.272,22788184.0
2006-01-20 04:20:00,99.275,99.28,99.275,99.28,21456863.0
2006-01-20 04:21:00,99.27,99.296,99.27,99.28,33224208.0
2006-01-20 04:22:00,99.28,99.29,99.28,99.288,27903073.0
2006-01-20 04:23:00,99.285,99.29,99.27,99.27,154111973.0
2006-01-20 04:24:00,99.225,99.275,99.225,99.225,36173348.0
2006-01-20 04:25:00,99.275,99.275,99.26,99.27,8528499.0
2006-01-20 04:26:00,99.27,99.27,99.26,99.26,62098858.0
2006-01-20 04:27:00,99.257,99.281,99.245,99.245,38597280.0
2006-01-20 04:28:00,99.22,99.25,99.22,99.243,33058577.0
2006-01-20 04:29:00,99.243,99.258,99.243,99.253,282748399.0
2006-01-20 04:30:00,99.265,99.265,99.241,99.25,19079088.0
2006-01-20 04:31:00,99.255,99.255,99.221,99.222,65280501.0
2006-01-20 04:32:00,99.23,99.231,99.21,99.21,11630243.0
2006-01-20 04:33:00,99.2,99.223,99.2,99.223,44730840.0
2006-01-20 04:34:00,99.235,99.235,99.207,99.207,129115987.0
2006-01-20 04:35:00,99.22,99.221,99.195,99.195,78924195.0
2006-01-20 04:36:00,99.205,99.215,99.184,99.185,146872319.0
2006-01-20 04:37:00,99.182,99.19,99.177,99.18,191756705.0
2006-01-20 04:38:00,99.185,99.195,99.177,99.177,141618822.0
2006-01-20 04:39:00,99.182,99.195,99.182,99.19,14216231.0
2006-01-20 04:40:00,99.19,99.19,99.169,99.177,43710333.0
2006-01-20 04:41:00,99.175,99.182,99.175,99.18,36123422.0
2006-01-20 04:42:00,99.19,99.205,99.18,99.205,28479181.0
2006-01-20 04:43:00,99.195,99.195,99.18,99.195,17707193.0
2006-01-20 04:44:00,99.2,99.2,99.175,99.175,5857802.0
2006-01-20 04:45:00,99.167,99.19,99.167,99.17,82607005.0
2006-01-20 04:46:00,99.165,99.19,99.165,99.165,217892473.0
2006-01-20 04:47:00,99.17,99.17,99.162,99.165,235912257.0
2006-01-20 04:48:00,99.17,99.18,99.162,99.18,104030191.0
2006-01-20 04:49:00,99.173,99.173,99.145,99.155,272639764.0
2006-01-20 04:50:00,99.16,99.175,99.16,99.175,52667982.0
2006-01-20 04:51:00,99.178,99.185,99.165,99.172,42573537.0
2006-01-20 04:52:00,99.18,99.188,99.174,99.183,25874172.0
2006-01-20 04:53:00,99.17,99.225,99.17,99.225,57281462.0
2006-01-20 04:54:00,99.23,99.23,99.205,99.225,72720492.0
2006-01-20 04:55:00,99.23,99.23,99.21,99.215,136534358.0
2006-01-20 04:56:00,99.215,99.22,99.21,99.21,11902948.0
2006-01-20 04:57:00,99.215,99.22,99.205,99.218,46777220.0
2006-01-20 04:58:00,99.215,99.217,99.205,99.205,78924348.0
2006-01-20 04:59:00,99.205,99.205,99.185,99.185,230379863.0
2006-01-20 05:00:00,99.19,99.19,99.185,99.185,79640552.0
2006-01-20 05:01:00,99.183,99.198,99.183,99.19,80382030.0
2006-01-20 05:02:00,99.19,99.21,99.19,99.205,137229106.0
2006-01-20 05:03:00,99.203,99.203,99.19,99.2,26899179.0
2006-01-20 05:04:00,99.205,99.21,99.19,99.19,98871804.0
2006-01-20 05:05:00,99.19,99.195,99.177,99.19,80565261.0
2006-01-20 05:06:00,99.183,99.21,99.183,99.21,54626820.0
2006-01-20 05:07:00,99.215,99.22,99.205,99.215,249130711.0
2006-01-20 05:08:00,99.21,99.22,99.208,99.215,7689293.0
2006-01-20 05:09:00,99.213,99.213,99.2,99.2,95795290.0
2006-01-20 05:10:00,99.193,99.2,99.19,99.195,117807917.0
2006-01-20 05:11:00,99.2,99.21,99.195,99.2,45796898.0
2006-01-20 05:12:00,99.193,99.221,99.154,99.215,18753505.0
2006-01-20 05:13:00,99.2,99.22,99.198,99.198,46547322.0
2006-01-20 05:14:00,99.2,99.204,99.149,99.19,31130217.0
2006-01-20 05:15:00,99.2,99.2,99.19,99.197,151564558.0
2006-01-20 05:16:00,99.195,99.2,99.19,99.197,27076041.0
2006-01-20 05:17:00,99.195,99.195,99.19,99.192,58890881.0
2006-01-20 05:18:00,99.195,99.205,99.19,99.19,91031105.0
2006-01-20 05:19:00,99.195,99.2,99.19,99.19,142243045.0
2006-01-20 05:20:00,99.2,99.2,99.17,99.2,8477139.0
2006-01-20 05:21:00,99.192,99.2,99.19,99.195,20765163.0
2006-01-20 05:22:00,99.197,99.22,99.194,99.22,91268003.0
2006-01-20 05:23:00,99.22,99.231,99.219,99.223,144340210.0
2006-01-20 05:24:00,99.223,99.225,99.22,99.22,133608829.0
2006-01-20 05:25:00,99.2,99.23,99.2,99.23,36148903.0
2006-01-20 05:26:00,99.22,99.22,99.192,99.192,70219614.0
2006-01-20 05:27:00,99.2,99.2,99.185,99.195,70305713.0
2006-01-20 05:28:00,99.195,99.2,99.185,99.19,159094735.0
2006-01-20 05:29:00,99.193,99.2,99.185,99.2,96018173.0
2006-01-20 05:30:00,99.195,99.2,99.15,99.2,198090817.0
2006-01-20 05:31:00,99.19,99.2,99.19,99.193,163679205.0
2006-01-20 05:32:00,99.2,99.2,99.182,99.183,62988739.0
2006-01-20 05:33:00,99.185,99.195,99.18,99.195,273160570.0
2006-01-20 05:34:00,99.185,99.21,99.185,99.21,7903375.0
2006-01-20 05:35:00,99.21,99.21,99.197,99.21,66031599.0
2006-01-20 05:36:00,99.205,99.215,99.202,99.21,114453214.0
2006-01-20 05:37:00,99.215,99.215,99.195,99.215,29913677.0
2006-01-20 05:38:00,99.205,99.206,99.19,99.19,39008674.0
2006-01-20 05:39:00,99.185,99.215,99.182,99.182,100328153.0
2006-01-20 05:40:00,99.19,99.19,99.182,99.19,102528486.0
2006-01-20 05:41:00,99.195,99.215,99.19,99.19,120740263.0
2006-01-20 05:42:00,99.185,99.195,99.177,99.18,55313579.0
2006-01-20 05:43:00,99.183,99.194,99.156,99.175,77461541.0
2006-01-20 05:44:00,99.175,99.178,99.165,99.165,57532137.0
2006-01-20 05:45:00,99.165,99.17,99.155,99.155,36930591.0
2006-01-20 05:46:00,99.165,99.17,99.158,99.165,141232295.0
2006-01-20 05:47:00,99.17,99.17,99.155,99.155,45215668.0
2006-01-20 05:48:00,99.12,99.161,99.12,99.155,54062123.0
2006-01-20 05:49:00,99.145,99.155,99.137,99.15,130523151.0
2006-01-20 05:50:00,99.14,99.191,99.14,99.165,93714962.0
2006-01-20 05:51:00,99.165,99.17,99.157,99.157,50736842.0
2006-01-20 05:52:00,99.17,99.185,99.17,99.185,37664803.0
2006-01-20 05:53:00,99.185,99.187,99.177,99.183,50873638.0
2006-01-20 05:54:00,99.18,99.187,99.175,99.175,226707761.0
2006-01-20 05:55:00,99.163,99.17,99.155,99.17,42757774.0
2006-01-20 05:56:00,99.16,99.17,99.155,99.17,41492556.0
2006-01-20 05:57:00,99.17,99.175,99.16,99.16,18386032.0
2006-01-20 05:58:00,99.163,99.17,99.158,99.165,21754730.0
2006-01-20 05:59:00,99.163,99.17,99.155,99.163,176514992.0
2006-01-20 06:00:00,99.17,99.17,99.16,99.17,5156135.0
2006-01-20 06:01:00,99.163,99.181,99.158,99.18,29761096.0
2006-01-20 06:02:00,99.175,99.18,99.165,99.18,54388423.0
2006-01-20 06:03:00,99.18,99.18,99.16,99.16,181540852.0
2006-01-20 06:04:00,99.17,99.175,99.165,99.17,15470079.0
2006-01-20 06:05:00,99.167,99.177,99.163,99.163,64806473.0
2006-01-20 06:06:00,99.175,99.179,99.165,99.178,150062298.0
2006-01-20 06:07:00,99.18,99.185,99.17,99.175,74313202.0
2006-01-20 06:08:00,99.175,99.175,99.12,99.175,34913181.0
2006-01-20 06:09:00,99.175,99.18,99.168,99.18,26563232.0
2006-01-20 06:10:00,99.17,99.19,99.168,99.185,75600674.0
2006-01-20 06:11:00,99.168,99.187,99.168,99.183,64683591.0
2006-01-20 06:12:00,99.19,99.19,99.169,99.19,136231810.0
2006-01-20 06:13:00,99.135,99.209,99.135,99.18,108633035.0
2006-01-20 06:14:00,99.183,99.195,99.18,99.19,14989095.0
2006-01-20 06:15:00,99.19,99.19,99.18,99.185,64881271.0
2006-01-20 06:16:00,99.19,99.203,99.188,99.203,25513497.0
2006-01-20 06:17:00,99.21,99.21,99.198,99.205,22112668.0
2006-01-20 06:18:00,99.197,99.21,99.197,99.21,61143626.0
2006-01-20 06:19:00,99.202,99.215,99.199,99.2,23316975.0
2006-01-20 06:20:00,99.195,99.2,99.185,99.187,49751022.0
2006-01-20 06:21:00,99.195,99.215,99.192,99.195,105559778.0
2006-01-20 06:22:00,99.19,99.2,99.188,99.188,39951143.0
2006-01-20 06:23:00,99.2,99.2,99.19,99.19,82822994.0
2006-01-20 06:24:00,99.195,99.2,99.19,99.195,9404264.0
2006-01-20 06:25:00,99.205,99.207,99.2,99.2,54748063.0
2006-01-20 06:26:00,99.19,99.2,99.19,99.2,776456125.0
2006-01-20 06:27:00,99.205,99.205,99.195,99.195,159437239.0
2006-01-20 06:28:00,99.187,99.208,99.187,99.205,47356506.0
2006-01-20 06:29:00,99.205,99.216,99.205,99.21,50132679.0
2006-01-20 06:30:00,99.213,99.22,99.21,99.213,264388463.0
2006-01-20 06:31:00,99.217,99.22,99.207,99.215,311801792.0
2006-01-20 06:32:00,99.213,99.22,99.213,99.22,16552614.0
2006-01-20 06:33:00,99.21,99.22,99.21,99.21,17401472.0
2006-01-20 06:34:00,99.22,99.225,99.21,99.22,131794068.0
2006-01-20 06:35:00,99.22,99.22,99.207,99.22,190159747.0
2006-01-20 06:36:00,99.22,99.225,99.21,99.213,36038357.0
2006-01-20 06:37:00,99.215,99.225,99.21,99.213,218838988.0
2006-01-20 06:38:00,99.21,99.225,99.21,99.225,75523299.0
2006-01-20 06:39:00,99.22,99.235,99.216,99.235,287177714.0
2006-01-20 06:40:00,99.22,99.23,99.215,99.23,31546392.0
2006-01-20 06:41:00,99.228,99.255,99.225,99.225,111556116.0
2006-01-20 06:42:00,99.225,99.235,99.218,99.225,68050787.0
2006-01-20 06:43:00,99.217,99.24,99.216,99.225,136915462.0
2006-01-20 06:44:00,99.22,99.24,99.185,99.23,109475860.0
2006-01-20 06:45:00,99.227,99.23,99.22,99.223,40218302.0
2006-01-20 06:46:00,99.235,99.235,99.22,99.23,22034898.0
2006-01-20 06:47:00,99.23,99.23,99.22,99.227,39428645.0
2006-01-20 06:48:00,99.225,99.23,99.22,99.223,33278256.0
2006-01-20 06:49:00,99.22,99.23,99.22,99.225,51959418.0
2006-01-20 06:50:00,99.23,99.246,99.228,99.23,84934805.0
2006-01-20 06:51:00,99.225,99.255,99.222,99.255,46397410.0
2006-01-20 06:52:00,99.242,99.255,99.242,99.255,83617022.0
2006-01-20 06:53:00,99.252,99.265,99.252,99.253,72729571.0
2006-01-20 06:54:00,99.247,99.281,99.209,99.273,59322055.0
2006-01-20 06:55:00,99.28,99.28,99.235,99.235,59111992.0
2006-01-20 06:56:00,99.235,99.255,99.228,99.255,1479013.0
2006-01-20 06:57:00,99.247,99.263,99.247,99.257,109997596.0
2006-01-20 06:58:00,99.262,99.262,99.2,99.24,6401394.0
2006-01-20 06:59:00,99.248,99.253,99.226,99.23,61680579.0
2006-01-20 07:00:00,99.215,99.232,99.215,99.225,35231493.0
2006-01-20 07:01:00,99.23,99.23,99.21,99.21,242288288.0
2006-01-20 07:02:00,99.21,99.225,99.21,99.215,16082890.0
2006-01-20 07:03:00,99.21,99.225,99.21,99.21,135093170.0
2006-01-20 07:04:00,99.22,99.22,99.188,99.19,29369198.0
2006-01-20 07:05:00,99.195,99.2,99.187,99.2,239803748.0
2006-01-20 07:06:00,99.2,99.212,99.197,99.2,12358456.0
2006-01-20 07:07:00,99.2,99.216,99.2,99.213,151774830.0
2006-01-20 07:08:00,99.215,99.23,99.213,99.23,44192686.0
2006-01-20 07:09:00,99.23,99.236,99.219,99.225,57989602.0
2006-01-20 07:10:00,99.215,99.225,99.215,99.225,38854450.0
2006-01-20 07:11:00,99.215,99.225,99.212,99.217,49152037.0
2006-01-20 07:12:00,99.22,99.22,99.21,99.215,219493336.0
2006-01-20 07:13:00,99.217,99.225,99.212,99.225,75355777.0
2006-01-20 07:14:00,99.22,99.225,99.212,99.215,84793022.0
2006-01-20 07:15:00,99.225,99.225,99.21,99.22,147427536.0
2006-01-20 07:16:00,99.22,99.22,99.21,99.22,43619516.0
2006-01-20 07:17:00,99.212,99.226,99.212,99.225,303600116.0
2006-01-20 07:18:00,99.223,99.235,99.22,99.235,21652125.0
2006-01-20 07:19:00,99.23,99.234,99.214,99.225,13653203.0
2006-01-20 07:20:00,99.21,99.22,99.21,99.22,87748742.0
2006-01-20 07:21:00,99.217,99.217,99.169,99.205,15781147.0
2006-01-20 07:22:00,99.195,99.2,99.195,99.2,118826297.0
2006-01-20 07:23:00,99.19,99.2,99.188,99.2,129149300.0
2006-01-20 07:24:00,99.195,99.218,99.195,99.2,175253184.0
2006-01-20 07:25:00,99.2,99.2,99.178,99.185,95426026.0
2006-01-20 07:26:00,99.18,99.195,99.18,99.185,24251745.0
2006-01-20 07:27:00,99.18,99.205,99.18,99.2,253544995.0
2006-01-20 07:28:00,99.2,99.209,99.195,99.195,69740603.0
2006-01-20 07:29:00,99.195,99.21,99.195,99.21,12323619.0
2006-01-20 07:30:00,99.202,99.215,99.194,99.215,20532281.0
2006-01-20 07:31:00,99.21,99.215,99.195,99.205,31966279.0
2006-01-20 07:32:00,99.165,99.21,99.165,99.2,16503804.0
2006-01-20 07:33:00,99.2,99.21,99.2,99.205,78750903.0
2006-01-20 07:34:00,99.21,99.215,99.197,99.21,27220612.0
2006-01-20 07:35:00,99.195,99.215,99.195,99.205,20110285.0
2006-01-20 07:36:00,99.202,99.213,99.199,99.2,41907577.0
2006-01-20 07:37:00,99.195,99.2,99.19,99.19,34595704.0
2006-01-20 07:38:00,99.2,99.205,99.196,99.2,30479137.0
2006-01-20 07:39:00,99.2,99.212,99.198,99.203,43544292.0
2006-01-20 07:40:00,99.205,99.212,99.192,99.192,116515859.0
2006-01-20 07:41:00,99.193,99.205,99.187,99.187,126001380.0
2006-01-20 07:42:00,99.2,99.22,99.195,99.22,87176967.0
2006-01-20 07:43:00,99.213,99.22,99.213,99.215,185408439.0
2006-01-20 07:44:00,99.215,99.215,99.2,99.2,41346145.0
2006-01-20 07:45:00,99.193,99.2,99.19,99.195,48389731.0
2006-01-20 07:46:00,99.188,99.2,99.188,99.192,165263705.0
2006-01-20 07:47:00,99.2,99.205,99.195,99.2,11506470.0
2006-01-20 07:48:00,99.19,99.2,99.187,99.195,55939944.0
2006-01-20 07:49:00,99.195,99.215,99.195,99.2,110387330.0
2006-01-20 07:50:00,99.187,99.21,99.187,99.21,209211310.0
2006-01-20 07:51:00,99.205,99.21,99.197,99.205,24122169.0
2006-01-20 07:52:00,99.203,99.212,99.2,99.203,149735553.0
2006-01-20 07:53:00,99.205,99.21,99.197,99.197,39625791.0
2006-01-20 07:54:00,99.21,99.21,99.163,99.21,51432752.0
2006-01-20 07:55:00,99.21,99.214,99.19,99.2,51630745.0
2006-01-20 07:56:00,99.195,99.2,99.15,99.192,177224737.0
2006-01-20 07:57:00,99.2,99.205,99.2,99.205,110923692.0
2006-01-20 07:58:00,99.198,99.22,99.195,99.22,46087973.0
2006-01-20 07:59:00,99.22,99.225,99.205,99.225,8083287.0
2006-01-20 08:00:00,99.215,99.225,99.21,99.22,97215770.0
2006-01-20 08:01:00,99.21,99.225,99.205,99.22,45463571.0
2006-01-20 08:02:00,99.21,99.21,99.19,99.19,44174855.0
2006-01-20 08:03:00,99.193,99.228,99.179,99.228,13956783.0
2006-01-20 08:04:00,99.23,99.23,99.213,99.213,437397182.0
2006-01-20 08:05:00,99.21,99.21,99.18,99.18,43385906.0
2006-01-20 08:06:00,99.183,99.205,99.177,99.2,64738716.0
2006-01-20 08:07:00,99.187,99.22,99.187,99.2,205175318.0
2006-01-20 08:08:00,99.197,99.214,99.197,99.2,94777285.0
2006-01-20 08:09:00,99.192,99.2,99.19,99.2,197911690.0
2006-01-20 08:10:00,99.198,99.198,99.188,99.195,12044660.0
2006-01-20 08:11:00,99.18,99.18,99.133,99.163,126205185.0
2006-01-20 08:12:00,99.157,99.187,99.127,99.173,79193452.0
2006-01-20 08:13:00,99.18,99.18,99.17,99.18,150082025.0
2006-01-20 08:14:00,99.162,99.205,99.162,99.195,3669272.0
2006-01-20 08:15:00,99.193,99.197,99.187,99.187,95533420.0
2006-01-20 08:16:00,99.195,99.215,99.156,99.203,341425878.0
2006-01-20 08:17:00,99.202,99.202,99.138,99.165,91970241.0
2006-01-20 08:18:00,99.173,99.2,99.163,99.19,68710330.0
2006-01-20 08:19:00,99.185,99.195,99.17,99.17,154045771.0
2006-01-20 08:20:00,99.167,99.167,99.144,99.145,15890337.0
2006-01-20 08:21:00,99.132,99.155,99.126,99.155,270397583.0
2006-01-20 08:22:00,99.15,99.15,99.129,99.135,29724402.0
2006-01-20 08:23:00,99.133,99.14,99.12,99.135,264805810.0
2006-01-20 08:24:00,99.133,99.168,99.133,99.153,22839119.0
2006-01-20 08:25:00,99.16,99.169,99.137,99.165,116194081.0
2006-01-20 08:26:00,99.165,99.185,99.165,99.185,52174658.0
2006-01-20 08:27:00,99.17,99.17,99.157,99.17,144938983.0
2006-01-20 08:28:00,99.177,99.196,99.162,99.18,46112558.0
2006-01-20 08:29:00,99.18,99.182,99.165,99.165,110549458.0
2006-01-20 08:30:00,99.17,99.175,99.152,99.175,84183030.0
2006-01-20 08:31:00,99.16,99.16,99.138,99.138,1035335188.0
2006-01-20 08:32:00,99.14,99.145,99.132,99.14,88501749.0
2006-01-20 08:33:00,99.14,99.14,99.127,99.135,90646093.0
2006-01-20 08:34:00,99.14,99.14,99.11,99.11,109521847.0
2006-01-20 08:35:00,99.11,99.122,99.11,99.12,87933032.0
2006-01-20 08:36:00,99.125,99.145,99.125,99.13,28597683.0
2006-01-20 08:37:00,99.125,99.14,99.125,99.14,21209998.0
2006-01-20 08:38:00,99.135,99.145,99.133,99.137,29602143.0
2006-01-20 08:39:00,99.135,99.14,99.127,99.127,10848135.0
2006-01-20 08:40:00,99.14,99.145,99.125,99.14,91818232.0
2006-01-20 08:41:00,99.14,99.15,99.135,99.15,57131965.0
2006-01-20 08:42:00,99.15,99.15,99.123,99.123,111995920.0
2006-01-20 08:43:00,99.135,99.141,99.125,99.125,27529550.0
2006-01-20 08:44:00,99.127,99.127,99.12,99.125,111636264.0
2006-01-20 08:45:00,99.125,99.14,99.125,99.14,46199687.0
2006-01-20 08:46:00,99.13,99.175,99.13,99.155,89681909.0
2006-01-20 08:47:00,99.175,99.183,99.175,99.175,86527050.0
2006-01-20 08:48:00,99.17,99.185,99.17,99.185,38943418.0
2006-01-20 08:49:00,99.185,99.192,99.179,99.18,100954380.0
2006-01-20 08:50:00,99.18,99.191,99.148,99.188,42985926.0
2006-01-20 08:51:00,99.205,99.205,99.158,99.18,73628509.0
2006-01-20 08:52:00,99.172,99.18,99.17,99.17,47578970.0
2006-01-20 08:53:00,99.175,99.185,99.17,99.175,13776456.0
2006-01-20 08:54:00,99.175,99.186,99.175,99.185,79479012.0
2006-01-20 08:55:00,99.168,99.19,99.168,99.19,25767233.0
2006-01-20 08:56:00,99.19,99.2,99.18,99.18,36363961.0
2006-01-20 08:57:00,99.17,99.187,99.17,99.18,942825657.0
2006-01-20 08:58:00,99.19,99.19,99.172,99.175,78964324.0
2006-01-20 08:59:00,99.18,99.21,99.18,99.205,89245666.0
2006-01-20 09:00:00,99.205,99.215,99.198,99.202,186049565.0
2006-01-20 09:01:00,99.215,99.22,99.204,99.22,119152639.0
2006-01-20 09:02:00,99.22,99.22,99.175,99.185,32773045.0
2006-01-20 09:03:00,99.185,99.195,99.183,99.195,62406469.0
2006-01-20 09:04:00,99.195,99.21,99.155,99.193,156634298.0
2006-01-20 09:05:00,99.195,99.204,99.195,99.202,41779098.0
2006-01-20 09:06:00,99.21,99.21,99.191,99.21,115159996.0
2006-01-20 09:07:00,99.202,99.202,99.14,99.18,92256978.0
2006-01-20 09:08:00,99.18,99.195,99.177,99.177,48952981.0
2006-01-20 09:09:00,99.18,99.195,99.18,99.193,77517588.0
2006-01-20 09:10:00,99.2,99.211,99.2,99.207,107529119.0
2006-01-20 09:11:00,99.22,99.22,99.185,99.185,20709879.0
2006-01-20 09:12:00,99.183,99.21,99.183,99.208,54048676.0
2006-01-20 09:13:00,99.22,99.22,99.195,99.22,31017576.0
2006-01-20 09:14:00,99.215,99.217,99.205,99.205,70381031.0
2006-01-20 09:15:00,99.195,99.2,99.193,99.195,10043457.0
2006-01-20 09:16:00,99.2,99.2,99.131,99.185,45115869.0
2006-01-20 09:17:00,99.19,99.195,99.135,99.19,24026689.0
2006-01-20 09:18:00,99.185,99.195,99.177,99.182,85273723.0
2006-01-20 09:19:00,99.19,99.19,99.18,99.18,41099838.0
2006-01-20 09:20:00,99.185,99.19,99.165,99.175,173529112.0
2006-01-20 09:21:00,99.175,99.185,99.16,99.16,243298477.0
2006-01-20 09:22:00,99.15,99.165,99.114,99.16,42758577.0
2006-01-20 09:23:00,99.158,99.19,99.158,99.19,59671442.0
2006-01-20 09:24:00,99.178,99.178,99.16,99.16,57485615.0
2006-01-20 09:25:00,99.16,99.167,99.158,99.163,49262617.0
2006-01-20 09:26:00,99.165,99.181,99.148,99.17,46882217.0
2006-01-20 09:27:00,99.17,99.175,99.165,99.165,85611142.0
2006-01-20 09:28:00,99.155,99.165,99.105,99.105,49080772.0
2006-01-20 09:29:00,99.1,99.125,99.025,99.065,68878411.0
2006-01-20 09:30:00,99.07,99.093,99.045,99.075,18132364.0
2006-01-20 09:31:00,99.07,99.085,99.055,99.055,133973833.0
2006-01-20 09:32:00,99.06,99.06,99.005,99.035,29765175.0
2006-01-20 09:33:00,99.04,99.07,99.01,99.07,309964332.0
2006-01-20 09:34:00,99.065,99.095,99.065,99.08,46473772.0
2006-01-20 09:35:00,99.085,99.11,99.055,99.075,71964207.0
2006-01-20 09:36:00,99.08,99.125,99.065,99.125,9334736.0
2006-01-20 09:37:00,99.127,99.16,99.094,99.11,99072442.0
2006-01-20 09:38:00,99.117,99.13,99.113,99.13,109796162.0
2006-01-20 09:39:00,99.13,99.13,99.116,99.123,51458533.0
2006-01-20 09:40:00,99.125,99.135,99.123,99.125,66732422.0
2006-01-20 09:41:00,99.13,99.13,99.113,99.115,24305943.0
2006-01-20 09:42:00,99.11,99.11,99.093,99.093,48151646.0
2006-01-20 09:43:00,99.093,99.13,99.093,99.1,35941288.0
2006-01-20 09:44:00,99.11,99.123,99.073,99.105,133448126.0
2006-01-20 09:45:00,99.06,99.13,99.06,99.13,27694552.0
2006-01-20 09:46:00,99.13,99.13,99.064,99.09,45956071.0
2006-01-20 09:47:00,99.08,99.12,99.08,99.12,24014916.0
2006-01-20 09:48:00,99.112,99.114,99.09,99.09,46034919.0
2006-01-20 09:49:00,99.09,99.103,99.08,99.08,39026999.0
2006-01-20 09:50:00,99.083,99.1,99.07,99.085,43725707.0
2006-01-20 09:51:00,99.085,99.1,99.078,99.09,8182992.0
2006-01-20 09:52:00,99.09,99.093,99.05,99.05,13562759.0
2006-01-20 09:53:00,99.045,99.045,98.98,98.998,80096412.0
2006-01-20 09:54:00,98.995,98.995,98.963,98.99,50816645.0
2006-01-20 09:55:00,98.985,99.016,98.985,98.995,60742768.0
2006-01-20 09:56:00,98.995,98.995,98.96,98.983,99578096.0
2006-01-20 09:57:00,98.977,98.977,98.93,98.93,54646199.0
2006-01-20 09:58:00,98.925,99.0,98.925,98.98,41148931.0
2006-01-20 09:59:00,98.98,98.985,98.97,98.97,20585321.0
2006-01-20 10:00:00,98.972,98.99,98.916,98.95,157865161.0
2006-01-20 10:01:00,98.94,98.959,98.937,98.937,322880548.0
2006-01-20 10:02:00,98.94,98.96,98.925,98.925,11758035.0
2006-01-20 10:03:00,98.925,98.95,98.91,98.935,85808806.0
2006-01-20 10:04:00,98.93,98.965,98.885,98.94,320093016.0
2006-01-20 10:05:00,98.935,98.965,98.935,98.965,115590913.0
2006-01-20 10:06:00,98.97,98.97,98.925,98.925,32893916.0
2006-01-20 10:07:00,98.92,98.92,98.905,98.905,63478953.0
2006-01-20 10:08:00,98.898,98.935,98.898,98.935,25885614.0
2006-01-20 10:09:00,98.92,98.935,98.918,98.923,168804660.0
2006-01-20 10:10:00,98.93,98.93,98.909,98.91,102852837.0
2006-01-20 10:11:00,98.905,98.905,98.845,98.855,49759303.0
2006-01-20 10:12:00,98.847,98.87,98.847,98.855,18389646.0
2006-01-20 10:13:00,98.85,98.87,98.85,98.855,124954779.0
2006-01-20 10:14:00,98.845,98.866,98.845,98.85,82386797.0
2006-01-20 10:15:00,98.852,98.865,98.85,98.865,34576876.0
2006-01-20 10:16:00,98.865,98.938,98.865,98.938,83925134.0
2006-01-20 10:17:00,98.94,98.95,98.927,98.927,85045891.0
2006-01-20 10:18:00,98.935,98.952,98.935,98.952,57955055.0
2006-01-20 10:19:00,98.96,98.96,98.92,98.943,74697281.0
2006-01-20 10:20:00,98.95,98.963,98.935,98.955,187492838.0
2006-01-20 10:21:00,98.953,98.992,98.935,98.935,43432702.0
2006-01-20 10:22:00,98.975,98.98,98.968,98.975,159547292.0
2006-01-20 10:23:00,98.98,98.985,98.975,98.985,20753885.0
2006-01-20 10:24:00,98.98,98.985,98.967,98.967,51060881.0
2006-01-20 10:25:00,98.973,98.98,98.97,98.98,13061524.0
2006-01-20 10:26:00,98.975,98.978,98.96,98.96,114928792.0
2006-01-20 10:27:00,98.955,98.978,98.945,98.978,89306585.0
2006-01-20 10:28:00,98.98,98.98,98.941,98.945,110573206.0
2006-01-20 10:29:00,98.94,98.948,98.93,98.93,32804786.0
2006-01-20 10:30:00,98.93,98.945,98.927,98.933,30720112.0
2006-01-20 10:31:00,98.933,98.972,98.933,98.963,22769386.0
2006-01-20 10:32:00,98.97,98.976,98.922,98.945,23242503.0
2006-01-20 10:33:00,98.95,98.99,98.925,98.925,46978607.0
2006-01-20 10:34:00,98.97,98.985,98.96,98.967,84161882.0
2006-01-20 10:35:00,98.972,99.027,98.972,99.0,158084753.0
2006-01-20 10:36:00,99.0,99.01,98.995,99.008,158390304.0
2006-01-20 10:37:00,98.99,99.1,98.99,99.06,60316714.0
2006-01-20 10:38:00,99.06,99.08,99.025,99.035,27370701.0
2006-01-20 10:39:00,99.027,99.06,99.025,99.055,101096391.0
2006-01-20 10:40:00,99.053,99.062,99.02,99.037,51294388.0
2006-01-20 10:41:00,99.043,99.07,99.037,99.07,28395751.0
2006-01-20 10:42:00,99.08,99.113,99.08,99.085,30493027.0
2006-01-20 10:43:00,99.09,99.145,99.09,99.125,18389194.0
2006-01-20 10:44:00,99.123,99.18,99.105,99.18,48170289.0
2006-01-20 10:45:00,99.18,99.195,99.135,99.16,188737412.0
2006-01-20 10:46:00,99.15,99.19,99.14,99.14,46690295.0
2006-01-20 10:47:00,99.135,99.175,99.127,99.127,46260388.0
2006-01-20 10:48:00,99.133,99.137,99.12,99.12,88614943.0
2006-01-20 10:49:00,99.115,99.128,99.075,99.125,60554560.0
2006-01-20 10:50:00,99.13,99.13,99.105,99.12,41323711.0
2006-01-20 10:51:00,99.115,99.117,99.07,99.085,73361933.0
2006-01-20 10:52:00,99.083,99.093,99.071,99.075,69536039.0
2006-01-20 10:53:00,99.08,99.1,99.08,99.1,42495734.0
2006-01-20 10:54:00,99.09,99.09,99.055,99.065,263990297.0
2006-01-20 10:55:00,99.062,99.086,99.062,99.065,27210949.0
2006-01-20 10:56:00,99.06,99.07,99.045,99.045,66909949.0
2006-01-20 10:57:00,99.04,99.08,99.04,99.065,93687052.0
2006-01-20 10:58:00,99.053,99.082,99.053,99.07,102925039.0
2006-01-20 10:59:00,99.06,99.06,98.995,98.995,70103374.0
2006-01-20 11:00:00,99.055,99.055,99.01,99.02,87690961.0
2006-01-20 11:01:00,99.02,99.045,99.01,99.045,85966870.0
2006-01-20 11:02:00,99.045,99.045,98.96,99.028,85274152.0
2006-01-20 11:03:00,99.017,99.045,99.017,99.02,8723434.0
2006-01-20 11:04:00,99.015,99.03,99.005,99.03,68277142.0
2006-01-20 11:05:00,99.025,99.033,99.02,99.02,18123639.0
2006-01-20 11:06:00,99.02,99.02,98.98,98.985,72995324.0
2006-01-20 11:07:00,98.99,98.99,98.945,98.945,144731061.0
2006-01-20 11:08:00,98.955,98.969,98.932,98.942,183712110.0
2006-01-20 11:09:00,98.955,98.955,98.923,98.94,114989593.0
2006-01-20 11:10:00,98.945,98.965,98.945,98.95,165891770.0
2006-01-20 11:11:00,98.945,98.945,98.87,98.87,34222991.0
2006-01-20 11:12:00,98.88,98.901,98.88,98.9,116938813.0
2006-01-20 11:13:00,98.91,98.91,98.85,98.855,70361741.0
2006-01-20 11:14:00,98.85,98.895,98.85,98.895,55210399.0
2006-01-20 11:15:00,98.895,98.91,98.858,98.9,25555561.0
2006-01-20 11:16:00,98.865,98.92,98.865,98.88,10624274.0
2006-01-20 11:17:00,98.875,98.895,98.85,98.85,92734922.0
2006-01-20 11:18:00,98.85,98.88,98.85,98.88,105489832.0
2006-01-20 11:19:00,98.885,98.885,98.855,98.855,89663661.0
2006-01-20 11:20:00,98.86,98.879,98.86,98.865,13354034.0
2006-01-20 11:21:00,98.87,98.883,98.868,98.875,36664113.0
2006-01-20 11:22:00,98.875,98.891,98.838,98.855,131407694.0
2006-01-20 11:23:00,98.86,98.863,98.82,98.82,13036374.0
2006-01-20 11:24:00,98.813,98.86,98.809,98.85,6955628.0
2006-01-20 11:25:00,98.85,98.863,98.85,98.863,24239096.0
2006-01-20 11:26:00,98.87,98.91,98.86,98.892,22944256.0
2006-01-20 11:27:00,98.89,98.915,98.875,98.875,50144018.0
2006-01-20 11:28:00,98.877,98.888,98.793,98.84,126105609.0
2006-01-20 11:29:00,98.85,98.85,98.81,98.82,103107395.0
2006-01-20 11:30:00,98.823,98.84,98.821,98.83,25355971.0
2006-01-20 11:31:00,98.83,98.87,98.83,98.848,49111762.0
2006-01-20 11:32:00,98.84,98.875,98.84,98.852,35717998.0
2006-01-20 11:33:00,98.86,98.865,98.84,98.865,29427791.0
2006-01-20 11:34:00,98.862,98.876,98.825,98.863,73096801.0
2006-01-20 11:35:00,98.865,98.875,98.852,98.852,127003832.0
2006-01-20 11:36:00,98.86,98.867,98.845,98.865,23886854.0
2006-01-20 11:37:00,98.863,98.89,98.863,98.89,71779288.0
2006-01-20 11:38:00,98.88,98.889,98.865,98.878,43754686.0
2006-01-20 11:39:00,98.868,98.885,98.868,98.875,31203821.0
2006-01-20 11:40:00,98.88,98.885,98.878,98.885,46589534.0
2006-01-20 11:41:00,98.875,98.897,98.87,98.89,30220550.0
2006-01-20 11:42:00,98.885,98.91,98.885,98.885,161248924.0
2006-01-20 11:43:00,98.885,98.935,98.885,98.935,109528048.0
2006-01-20 11:44:00,98.935,98.97,98.935,98.96,42271463.0
2006-01-20 11:45:00,98.965,98.978,98.965,98.975,210933169.0
2006-01-20 11:46:00,98.975,98.995,98.934,98.995,82138085.0
2006-01-20 11:47:00,98.995,99.01,98.973,98.992,179559738.0
2006-01-20 11:48:00,99.0,99.0,98.97,98.97,11367635.0
2006-01-20 11:49:00,98.965,98.994,98.965,98.988,20460054.0
2006-01-20 11:50:00,98.99,99.002,98.97,98.975,154097384.0
2006-01-20 11:51:00,98.98,99.015,98.97,99.015,76753608.0
2006-01-20 11:52:00,99.02,99.02,98.98,99.0,10975510.0
2006-01-20 11:53:00,99.0,99.015,98.99,98.99,16784223.0
2006-01-20 11:54:00,98.98,99.0,98.98,99.0,63643177.0
2006-01-20 11:55:00,99.002,99.015,98.96,99.007,99919716.0
2006-01-20 11:56:00,99.0,99.016,98.997,98.997,30347264.0
2006-01-20 11:57:00,98.997,99.005,98.99,98.99,43317463.0
2006-01-20 11:58:00,99.0,99.028,99.0,99.028,53500456.0
2006-01-20 11:59:00,99.03,99.03,98.998,99.0,15193833.0
2006-01-20 12:00:00,99.005,99.005,98.98,98.98,177741320.0
2006-01-20 12:01:00,98.99,99.005,98.99,99.005,51252778.0
2006-01-20 12:02:00,99.005,99.008,98.99,98.99,60676876.0
2006-01-20 12:03:00,98.985,98.99,98.978,98.978,17383803.0
2006-01-20 12:04:00,98.985,99.01,98.985,99.01,27064870.0
2006-01-20 12:05:00,99.002,99.015,99.0,99.005,120638269.0
2006-01-20 12:06:00,99.002,99.006,98.98,98.98,26425982.0
2006-01-20 12:07:00,98.99,99.002,98.986,98.995,23524376.0
2006-01-20 12:08:00,98.99,99.025,98.99,99.025,111343899.0
2006-01-20 12:09:00,99.02,99.026,99.0,99.02,95013184.0
2006-01-20 12:10:00,99.01,99.034,99.01,99.022,39695972.0
2006-01-20 12:11:00,99.02,99.02,98.998,99.0,106262140.0
2006-01-20 12:12:00,99.0,99.0,98.96,98.96,452848039.0
2006-01-20 12:13:00,98.982,99.005,98.982,98.995,114733267.0
2006-01-20 12:14:00,98.99,99.007,98.99,99.0,32906681.0
2006-01-20 12:15:00,98.955,99.034,98.955,98.995,69677089.0
2006-01-20 12:16:00,98.993,99.015,98.993,99.003,35638477.0
2006-01-20 12:17:00,99.003,99.01,99.0,99.003,19948723.0
2006-01-20 12:18:00,99.01,99.015,98.965,99.01,23139864.0
2006-01-20 12:19:00,99.01,99.01,99.0,99.003,96793720.0
2006-01-20 12:20:00,99.01,99.01,98.987,98.99,76259683.0
2006-01-20 12:21:00,99.0,99.0,98.988,98.99,11024515.0
2006-01-20 12:22:00,98.985,99.005,98.985,99.005,44792565.0
2006-01-20 12:23:00,99.01,99.01,98.991,98.995,346827920.0
2006-01-20 12:24:00,98.995,99.01,98.98,98.98,23541706.0
2006-01-20 12:25:00,98.98,98.99,98.977,98.985,242754964.0
2006-01-20 12:26:00,98.983,98.983,98.975,98.975,13624199.0
2006-01-20 12:27:00,98.975,98.985,98.968,98.98,13409522.0
2006-01-20 12:28:00,98.98,98.985,98.965,98.968,13046978.0
2006-01-20 12:29:00,98.975,98.975,98.95,98.95,133176355.0
2006-01-20 12:30:00,98.938,98.96,98.935,98.96,33361356.0
2006-01-20 12:31:00,98.955,98.975,98.95,98.975,73794252.0
2006-01-20 12:32:00,98.97,98.972,98.936,98.945,113699345.0
2006-01-20 12:33:00,98.945,98.965,98.945,98.965,14834907.0
2006-01-20 12:34:00,98.968,98.968,98.948,98.96,29338005.0
2006-01-20 12:35:00,98.965,98.97,98.945,98.97,212147154.0
2006-01-20 12:36:00,98.965,98.975,98.96,98.975,13790824.0
2006-01-20 12:37:00,98.963,98.974,98.963,98.97,56229271.0
2006-01-20 12:38:00,98.967,98.98,98.967,98.98,230935585.0
2006-01-20 12:39:00,98.98,98.98,98.964,98.97,106163209.0
2006-01-20 12:40:00,98.975,98.987,98.97,98.97,111096313.0
2006-01-20 12:41:00,98.97,98.985,98.967,98.975,120949039.0
2006-01-20 12:42:00,98.975,98.975,98.935,98.975,40003803.0
2006-01-20 12:43:00,98.975,98.98,98.967,98.975,94124805.0
2006-01-20 12:44:00,98.973,98.995,98.962,98.985,38397076.0
2006-01-20 12:45:00,98.97,98.98,98.967,98.972,32207578.0
2006-01-20 12:46:00,98.97,98.98,98.967,98.975,11052694.0
2006-01-20 12:47:00,98.975,98.98,98.97,98.977,22278234.0
2006-01-20 12:48:00,98.98,99.005,98.98,98.993,53568962.0
2006-01-20 12:49:00,98.955,99.015,98.95,98.99,48446434.0
2006-01-20 12:50:00,99.0,99.015,98.966,99.015,142303075.0
2006-01-20 12:51:00,99.015,99.017,98.994,98.995,106396245.0
2006-01-20 12:52:00,98.995,99.005,98.995,99.005,23564957.0
2006-01-20 12:53:00,99.005,99.013,98.993,98.993,33037244.0
2006-01-20 12:54:00,98.99,99.015,98.99,99.015,210396186.0
2006-01-20 12:55:00,99.015,99.016,99.0,99.005,228214542.0
2006-01-20 12:56:00,99.005,99.01,99.0,99.003,187172841.0
2006-01-20 12:57:00,99.01,99.01,98.975,98.975,109153777.0
2006-01-20 12:58:00,98.97,99.003,98.97,98.982,84125803.0
2006-01-20 12:59:00,98.985,98.987,98.958,98.958,65629296.0
2006-01-20 13:00:00,98.955,98.97,98.955,98.97,25898427.0
2006-01-20 13:01:00,98.965,98.99,98.94,98.99,112447970.0
2006-01-20 13:02:00,98.985,98.99,98.931,98.97,24757785.0
2006-01-20 13:03:00,98.98,98.98,98.97,98.978,246574912.0
2006-01-20 13:04:00,98.98,98.98,98.954,98.955,123331451.0
2006-01-20 13:05:00,98.965,98.972,98.958,98.965,27819830.0
2006-01-20 13:06:00,98.96,98.975,98.96,98.965,17589346.0
2006-01-20 13:07:00,98.955,98.985,98.955,98.985,26342236.0
2006-01-20 13:08:00,98.99,98.99,98.978,98.985,71212304.0
2006-01-20 13:09:00,98.98,98.991,98.973,98.973,25087387.0
2006-01-20 13:10:00,98.975,98.995,98.975,98.975,91487932.0
2006-01-20 13:11:00,98.99,99.003,98.98,98.99,175904980.0
2006-01-20 13:12:00,98.985,99.007,98.985,99.007,6275511.0
2006-01-20 13:13:00,99.01,99.02,99.005,99.005,11022830.0
2006-01-20 13:14:00,98.995,99.01,98.995,99.01,50318572.0
2006-01-20 13:15:00,99.0,99.03,99.0,99.005,60986828.0
2006-01-20 13:16:00,99.01,99.03,99.01,99.02,48040377.0
2006-01-20 13:17:00,99.017,99.025,99.01,99.017,36608907.0
2006-01-20 13:18:00,99.02,99.03,99.01,99.03,45269986.0
2006-01-20 13:19:00,99.03,99.034,99.018,99.02,4111329.0
2006-01-20 13:20:00,99.012,99.075,99.012,99.045,125036732.0
2006-01-20 13:21:00,99.05,99.065,99.05,99.065,13157053.0
2006-01-20 13:22:00,99.055,99.063,99.037,99.037,9508373.0
2006-01-20 13:23:00,99.04,99.061,99.037,99.037,66366998.0
2006-01-20 13:24:00,99.035,99.05,99.03,99.05,62904920.0
2006-01-20 13:25:00,99.045,99.053,99.045,99.053,86061091.0
2006-01-20 13:26:00,99.06,99.06,99.04,99.045,56794503.0
2006-01-20 13:27:00,99.04,99.04,99.027,99.03,23126653.0
2006-01-20 13:28:00,99.045,99.05,99.005,99.05,37785006.0
2006-01-20 13:29:00,99.045,99.06,99.02,99.027,69716114.0
2006-01-20 13:30:00,99.035,99.063,99.035,99.063,85880730.0
2006-01-20 13:31:00,99.063,99.07,99.063,99.07,99608934.0
2006-01-20 13:32:00,99.065,99.088,99.065,99.088,172841990.0
2006-01-20 13:33:00,99.093,99.103,99.093,99.1,16827040.0
2006-01-20 13:34:00,99.07,99.13,99.07,99.13,29609795.0
2006-01-20 13:35:00,99.125,99.125,99.114,99.115,334344880.0
2006-01-20 13:36:00,99.118,99.121,99.107,99.12,57447497.0
2006-01-20 13:37:00,99.115,99.15,99.115,99.15,2462059.0
2006-01-20 13:38:00,99.145,99.185,99.145,99.18,40470859.0
2006-01-20 13:39:00,99.185,99.2,99.132,99.17,3085255.0
2006-01-20 13:40:00,99.163,99.172,99.143,99.165,18949526.0
2006-01-20 13:41:00,99.17,99.17,99.125,99.155,3932648.0
2006-01-20 13:42:00,99.142,99.175,99.135,99.135,59781196.0
2006-01-20 13:43:00,99.155,99.195,99.155,99.19,24240378.0
2006-01-20 13:44:00,99.18,99.195,99.18,99.187,51749062.0
2006-01-20 13:45:00,99.185,99.212,99.185,99.2,61042249.0
2006-01-20 13:46:00,99.195,99.23,99.19,99.21,213329421.0
2006-01-20 13:47:00,99.22,99.236,99.219,99.233,50409551.0
2006-01-20 13:48:00,99.235,99.27,99.235,99.25,19255901.0
2006-01-20 13:49:00,99.25,99.29,99.24,99.29,48345980.0
2006-01-20 13:50:00,99.295,99.295,99.28,99.28,69702327.0
2006-01-20 13:51:00,99.28,99.29,99.273,99.285,38624420.0
2006-01-20 13:52:00,99.27,99.293,99.268,99.293,554238201.0
2006-01-20 13:53:00,99.29,99.298,99.28,99.28,106022633.0
2006-01-20 13:54:00,99.275,99.301,99.275,99.275,129704877.0
2006-01-20 13:55:00,99.27,99.273,99.26,99.27,85701601.0
2006-01-20 13:56:00,99.265,99.265,99.225,99.225,35709312.0
2006-01-20 13:57:00,99.23,99.23,99.177,99.185,72268069.0
2006-01-20 13:58:00,99.19,99.19,99.18,99.187,60409977.0
2006-01-20 13:59:00,99.183,99.2,99.156,99.173,8571065.0
2006-01-20 14:00:00,99.18,99.189,99.158,99.185,12299651.0
2006-01-20 14:01:00,99.18,99.215,99.18,99.202,43035792.0
2006-01-20 14:02:00,99.2,99.202,99.19,99.193,263098905.0
2006-01-20 14:03:00,99.195,99.204,99.18,99.2,37909582.0
2006-01-20 14:04:00,99.195,99.212,99.195,99.205,174684995.0
2006-01-20 14:05:00,99.21,99.21,99.197,99.205,14843427.0
2006-01-20 14:06:00,99.2,99.215,99.177,99.177,97122376.0
2006-01-20 14:07:00,99.19,99.195,99.18,99.195,41911101.0
2006-01-20 14:08:00,99.185,99.223,99.185,99.223,29561910.0
2006-01-20 14:09:00,99.23,99.235,99.218,99.218,7772828.0
2006-01-20 14:10:00,99.225,99.23,99.22,99.23,367181237.0
2006-01-20 14:11:00,99.225,99.23,99.217,99.225,16876050.0
2006-01-20 14:12:00,99.225,99.24,99.219,99.24,92252140.0
2006-01-20 14:13:00,99.24,99.253,99.227,99.227,80455124.0
2006-01-20 14:14:00,99.24,99.24,99.168,99.21,17132488.0
2006-01-20 14:15:00,99.205,99.215,99.2,99.208,48669334.0
2006-01-20 14:16:00,99.205,99.215,99.197,99.205,21357613.0
2006-01-20 14:17:00,99.2,99.21,99.195,99.195,327576294.0
2006-01-20 14:18:00,99.205,99.21,99.2,99.203,64391100.0
2006-01-20 14:19:00,99.205,99.225,99.205,99.225,21742121.0
2006-01-20 14:20:00,99.22,99.22,99.206,99.215,17764302.0
2006-01-20 14:21:00,99.207,99.221,99.205,99.205,229515983.0
2006-01-20 14:22:00,99.2,99.215,99.2,99.215,39266751.0
2006-01-20 14:23:00,99.21,99.21,99.197,99.208,315816797.0
2006-01-20 14:24:00,99.205,99.215,99.203,99.21,15146796.0
2006-01-20 14:25:00,99.21,99.213,99.17,99.17,16707746.0
2006-01-20 14:26:00,99.177,99.185,99.176,99.18,132579290.0
2006-01-20 14:27:00,99.17,99.18,99.145,99.17,113515071.0
2006-01-20 14:28:00,99.175,99.175,99.135,99.135,124001151.0
2006-01-20 14:29:00,99.135,99.139,99.125,99.125,83666611.0
2006-01-20 14:30:00,99.123,99.146,99.123,99.13,135006533.0
2006-01-20 14:31:00,99.125,99.155,99.125,99.14,119454625.0
2006-01-20 14:32:00,99.135,99.161,99.135,99.14,62095089.0
2006-01-20 14:33:00,99.145,99.145,99.133,99.133,97566891.0
2006-01-20 14:34:00,99.135,99.15,99.11,99.11,48299421.0
2006-01-20 14:35:00,99.123,99.145,99.08,99.1,120051058.0
2006-01-20 14:36:00,99.09,99.098,99.06,99.078,17235401.0
2006-01-20 14:37:00,99.087,99.118,99.075,99.083,116242640.0
2006-01-20 14:38:00,99.09,99.115,99.09,99.11,117989573.0
2006-01-20 14:39:00,99.11,99.123,99.095,99.11,123256839.0
2006-01-20 14:40:00,99.107,99.12,99.09,99.097,209633535.0
2006-01-20 14:41:00,99.105,99.113,99.086,99.1,79596390.0
2006-01-20 14:42:00,99.095,99.095,99.075,99.083,30127688.0
2006-01-20 14:43:00,99.085,99.085,99.03,99.03,35838583.0
2006-01-20 14:44:00,99.03,99.07,99.03,99.045,74015000.0
2006-01-20 14:45:00,99.05,99.055,99.04,99.04,69418802.0
2006-01-20 14:46:00,99.04,99.05,99.026,99.045,169282701.0
2006-01-20 14:47:00,99.05,99.063,99.05,99.055,75710889.0
2006-01-20 14:48:00,99.055,99.07,99.055,99.06,12743376.0
2006-01-20 14:49:00,99.047,99.055,99.047,99.05,231584828.0
2006-01-20 14:50:00,99.055,99.072,99.047,99.047,373800501.0
2006-01-20 14:51:00,99.045,99.05,99.042,99.045,24274979.0
2006-01-20 14:52:00,99.05,99.065,99.05,99.065,140109985.0
2006-01-20 14:53:00,99.053,99.065,99.035,99.035,116522324.0
2006-01-20 14:54:00,99.025,99.05,99.015,99.015,18839085.0
2006-01-20 14:55:00,99.015,99.025,99.0,99.025,32100981.0
2006-01-20 14:56:00,99.03,99.03,99.011,99.017,7263119.0
2006-01-20 14:57:00,99.025,99.033,99.025,99.027,15642781.0
2006-01-20 14:58:00,99.018,99.02,99.01,99.01,108494047.0
2006-01-20 14:59:00,99.002,99.028,99.001,99.028,24627113.0
2006-01-20 15:00:00,99.03,99.04,99.015,99.022,156802476.0
2006-01-20 15:01:00,99.025,99.025,99.0,99.0,357790904.0
2006-01-20 15:02:00,99.005,99.044,99.005,99.033,150921957.0
2006-01-20 15:03:00,99.03,99.045,99.03,99.045,72324137.0
2006-01-20 15:04:00,99.055,99.055,99.02,99.02,159759339.0
2006-01-20 15:05:00,99.005,99.03,99.005,99.03,29359773.0
2006-01-20 15:06:00,99.03,99.03,99.003,99.01,70107891.0
2006-01-20 15:07:00,99.02,99.03,98.975,99.03,6725698.0
2006-01-20 15:08:00,99.035,99.04,99.03,99.04,34655554.0
2006-01-20 15:09:00,99.04,99.04,99.03,99.04,66461848.0
2006-01-20 15:10:00,99.035,99.05,99.02,99.05,24888494.0
2006-01-20 15:11:00,99.05,99.07,99.05,99.07,23275532.0
2006-01-20 15:12:00,99.065,99.113,99.057,99.113,59038000.0
2006-01-20 15:13:00,99.105,99.138,99.105,99.112,38147462.0
2006-01-20 15:14:00,99.12,99.13,99.105,99.13,13826825.0
2006-01-20 15:15:00,99.125,99.145,99.125,99.145,118137480.0
2006-01-20 15:16:00,99.15,99.157,99.148,99.148,46280727.0
2006-01-20 15:17:00,99.153,99.153,99.095,99.095,170264429.0
2006-01-20 15:18:00,99.145,99.185,99.145,99.185,196517514.0
2006-01-20 15:19:00,99.175,99.175,99.14,99.14,94080615.0
2006-01-20 15:20:00,99.132,99.18,99.12,99.18,14486963.0
2006-01-20 15:21:00,99.18,99.21,99.18,99.21,55456143.0
2006-01-20 15:22:00,99.19,99.225,99.19,99.225,13820703.0
2006-01-20 15:23:00,99.225,99.24,99.225,99.233,79375195.0
2006-01-20 15:24:00,99.24,99.25,99.235,99.24,17219434.0
2006-01-20 15:25:00,99.233,99.25,99.23,99.25,98296959.0
2006-01-20 15:26:00,99.243,99.247,99.233,99.235,311268929.0
2006-01-20 15:27:00,99.235,99.258,99.235,99.25,27976088.0
2006-01-20 15:28:00,99.255,99.256,99.239,99.243,62391857.0
2006-01-20 15:29:00,99.245,99.25,99.195,99.235,74660361.0
2006-01-20 15:30:00,99.25,99.25,99.214,99.215,11257056.0
2006-01-20 15:31:00,99.215,99.225,99.213,99.22,61807377.0
2006-01-20 15:32:00,99.215,99.219,99.198,99.215,42781716.0
2006-01-20 15:33:00,99.215,99.233,99.215,99.233,42800922.0
2006-01-20 15:34:00,99.227,99.27,99.227,99.245,43072624.0
2006-01-20 15:35:00,99.245,99.265,99.191,99.24,57693467.0
2006-01-20 15:36:00,99.233,99.258,99.21,99.243,82142438.0
2006-01-20 15:37:00,99.245,99.28,99.245,99.263,79756519.0
2006-01-20 15:38:00,99.27,99.385,99.27,99.385,5535384.0
2006-01-20 15:39:00,99.375,99.405,99.365,99.405,93944701.0
2006-01-20 15:40:00,99.41,99.41,99.355,99.355,54278787.0
2006-01-20 15:41:00,99.36,99.37,99.32,99.32,27666690.0
2006-01-20 15:42:00,99.337,99.337,99.295,99.305,84480837.0
2006-01-20 15:43:00,99.308,99.313,99.295,99.31,8653185.0
2006-01-20 15:44:00,99.315,99.365,99.305,99.305,23425378.0
2006-01-20 15:45:00,99.31,99.33,99.295,99.295,57780107.0
2006-01-20 15:46:00,99.302,99.302,99.245,99.28,115155958.0
2006-01-20 15:47:00,99.285,99.285,99.245,99.27,266870694.0
2006-01-20 15:48:00,99.268,99.285,99.25,99.26,12368014.0
2006-01-20 15:49:00,99.253,99.263,99.245,99.255,22008944.0
2006-01-20 15:50:00,99.26,99.26,99.245,99.245,43194911.0
2006-01-20 15:51:00,99.245,99.245,99.2,99.23,30501566.0
2006-01-20 15:52:00,99.24,99.265,99.237,99.26,39980446.0
2006-01-20 15:53:00,99.25,99.258,99.23,99.23,46111043.0
2006-01-20 15:54:00,99.23,99.257,99.196,99.257,50687129.0
2006-01-20 15:55:00,99.252,99.27,99.235,99.235,68217713.0
2006-01-20 15:56:00,99.24,99.25,99.21,99.21,137995491.0
2006-01-20 15:57:00,99.208,99.245,99.183,99.23,19673880.0
2006-01-20 15:58:00,99.223,99.345,99.217,99.34,11555484.0
2006-01-20 15:59:00,99.34,99.35,99.305,99.333,87527913.0
2006-01-20 16:00:00,99.333,99.35,99.255,99.35,93559529.0
2006-01-20 16:01:00,99.353,99.38,99.32,99.337,53529384.0
2006-01-20 16:02:00,99.34,99.357,99.305,99.31,4411334.0
2006-01-20 16:03:00,99.32,99.32,99.27,99.275,513908654.0
2006-01-20 16:04:00,99.275,99.29,99.23,99.27,12607903.0
2006-01-20 16:05:00,99.27,99.301,99.27,99.29,52205228.0
2006-01-20 16:06:00,99.288,99.32,99.288,99.3,47715027.0
2006-01-20 16:07:00,99.29,99.32,99.29,99.315,69673373.0
2006-01-20 16:08:00,99.323,99.323,99.293,99.293,47823742.0
2006-01-20 16:09:00,99.293,99.31,99.253,99.253,201392369.0
2006-01-20 16:10:00,99.253,99.283,99.253,99.263,116062527.0
2006-01-20 16:11:00,99.267,99.34,99.242,99.34,129914705.0
2006-01-20 16:12:00,99.343,99.38,99.34,99.35,36415883.0
2006-01-20 16:13:00,99.36,99.39,99.35,99.357,79165899.0
2006-01-20 16:14:00,99.353,99.368,99.33,99.367,18137006.0
2006-01-20 16:15:00,99.368,99.386,99.36,99.36,180917137.0
2006-01-20 16:16:00,99.37,99.37,99.345,99.37,36382922.0
2006-01-20 16:17:00,99.38,99.405,99.378,99.39,12972567.0
2006-01-20 16:18:00,99.385,99.385,99.325,99.35,133184103.0
2006-01-20 16:19:00,99.36,99.39,99.315,99.315,78466202.0
2006-01-20 16:20:00,99.33,99.355,99.33,99.355,36218210.0
2006-01-20 16:21:00,99.36,99.378,99.35,99.35,49087329.0
2006-01-20 16:22:00,99.337,99.365,99.255,99.32,50648506.0
2006-01-20 16:23:00,99.32,99.33,99.3,99.302,37783856.0
2006-01-20 16:24:00,99.307,99.315,99.27,99.272,131435912.0
2006-01-20 16:25:00,99.225,99.285,99.225,99.285,50659526.0
2006-01-20 16:26:00,99.283,99.297,99.27,99.282,130152579.0
2006-01-20 16:27:00,99.28,99.301,99.28,99.297,110302596.0
2006-01-20 16:28:00,99.3,99.332,99.3,99.332,43439839.0
2006-01-20 16:29:00,99.333,99.333,99.31,99.31,70127279.0
2006-01-20 16:30:00,99.3,99.315,99.255,99.255,277427619.0
2006-01-20 16:31:00,99.3,99.315,99.3,99.305,84698982.0
2006-01-20 16:32:00,99.315,99.32,99.285,99.285,149344474.0
2006-01-20 16:33:00,99.28,99.28,99.252,99.26,42733530.0
2006-01-20 16:34:00,99.26,99.308,99.26,99.308,59985035.0
2006-01-20 16:35:00,99.31,99.37,99.31,99.352,29823051.0
2006-01-20 16:36:00,99.353,99.4,99.345,99.4,88970017.0
2006-01-20 16:37:00,99.393,99.393,99.355,99.365,19550959.0
2006-01-20 16:38:00,99.365,99.381,99.365,99.375,31774955.0
2006-01-20 16:39:00,99.37,99.37,99.344,99.357,86857927.0
2006-01-20 16:40:00,99.36,99.408,99.36,99.383,83733888.0
2006-01-20 16:41:00,99.39,99.4,99.365,99.365,77394206.0
2006-01-20 16:42:00,99.36,99.375,99.36,99.36,25104044.0
2006-01-20 16:43:00,99.37,99.37,99.333,99.337,26734658.0
2006-01-20 16:44:00,99.345,99.37,99.345,99.365,315237043.0
2006-01-20 16:45:00,99.375,99.38,99.368,99.38,157290251.0
2006-01-20 16:46:00,99.375,99.375,99.34,99.34,8058594.0
2006-01-20 16:47:00,99.345,99.42,99.345,99.4,62137491.0
2006-01-20 16:48:00,99.38,99.45,99.38,99.433,18759123.0
2006-01-20 16:49:00,99.44,99.465,99.425,99.45,57059756.0
2006-01-20 16:50:00,99.45,99.54,99.45,99.5,67247600.0
2006-01-20 16:51:00,99.505,99.53,99.485,99.485,26860646.0
2006-01-20 16:52:00,99.49,99.493,99.445,99.48,291978545.0
2006-01-20 16:53:00,99.475,99.475,99.44,99.44,18867134.0
2006-01-20 16:54:00,99.45,99.48,99.43,99.47,292309911.0
2006-01-20 16:55:00,99.48,99.49,99.467,99.48,421246983.0
2006-01-20 16:56:00,99.473,99.5,99.465,99.492,36405792.0
2006-01-20 16:57:00,99.5,99.535,99.5,99.523,26189181.0
2006-01-20 16:58:00,99.528,99.605,99.512,99.6,215418013.0
2006-01-20 16:59:00,99.6,99.705,99.6,99.695,76539122.0
2006-01-20 17:00:00,99.705,99.76,99.67,99.685,34163174.0
2006-01-20 17:01:00,99.682,99.705,99.63,99.675,37533030.0
2006-01-20 17:02:00,99.67,99.67,99.629,99.635,101001010.0
2006-01-20 17:03:00,99.635,99.67,99.608,99.625,152105752.0
2006-01-20 17:04:00,99.63,99.64,99.613,99.623,23451133.0
2006-01-20 17:05:00,99.62,99.64,99.592,99.615,232481163.0
2006-01-20 17:06:00,99.625,99.64,99.625,99.64,56206667.0
2006-01-20 17:07:00,99.635,99.655,99.605,99.655,47906947.0
2006-01-20 17:08:00,99.655,99.655,99.623,99.655,36900938.0
2006-01-20 17:09:00,99.655,99.72,99.65,99.72,40176008.0
2006-01-20 17:10:00,99.715,99.733,99.695,99.73,112315457.0
2006-01-20 17:11:00,99.73,99.73,99.698,99.725,120739019.0
2006-01-20 17:12:00,99.717,99.775,99.717,99.765,17596045.0
2006-01-20 17:13:00,99.758,99.765,99.73,99.73,51572324.0
2006-01-20 17:14:00,99.725,99.755,99.705,99.755,28406039.0
2006-01-20 17:15:00,99.745,99.795,99.745,99.765,24020282.0
2006-01-20 17:16:00,99.77,99.77,99.705,99.735,36355860.0
2006-01-20 17:17:00,99.735,99.745,99.72,99.72,22548914.0
2006-01-20 17:18:00,99.717,99.74,99.695,99.72,206763893.0
2006-01-20 17:19:00,99.717,99.745,99.675,99.675,170635524.0
2006-01-20 17:20:00,99.69,99.69,99.666,99.67,22093146.0
2006-01-20 17:21:00,99.67,99.68,99.65,99.66,122964323.0
2006-01-20 17:22:00,99.665,99.67,99.615,99.62,10769100.0
2006-01-20 17:23:00,99.625,99.625,99.55,99.57,204967384.0
2006-01-20 17:24:00,99.552,99.6,99.552,99.57,9714628.0
2006-01-20 17:25:00,99.56,99.59,99.54,99.565,277875521.0
2006-01-20 17:26:00,99.575,99.592,99.575,99.585,10634152.0
2006-01-20 17:27:00,99.582,99.62,99.553,99.62,124846229.0
2006-01-20 17:28:00,99.61,99.653,99.61,99.645,149104282.0
2006-01-20 17:29:00,99.63,99.65,99.6,99.635,35781435.0
2006-01-20 17:30:00,99.635,99.635,99.613,99.613,46114307.0
2006-01-20 17:31:00,99.613,99.632,99.613,99.63,25733085.0
2006-01-20 17:32:00,99.645,99.69,99.645,99.69,16117608.0
2006-01-20 17:33:00,99.685,99.685,99.65,99.66,13663574.0
2006-01-20 17:34:00,99.65,99.685,99.65,99.685,17351527.0
2006-01-20 17:35:00,99.685,99.7,99.655,99.655,573198586.0
2006-01-20 17:36:00,99.652,99.66,99.652,99.655,46492870.0
2006-01-20 17:37:00,99.66,99.66,99.6,99.65,32577890.0
2006-01-20 17:38:00,99.64,99.665,99.63,99.665,73189500.0
2006-01-20 17:39:00,99.665,99.695,99.665,99.695,57518175.0
2006-01-20 17:40:00,99.69,99.71,99.673,99.673,68436385.0
2006-01-20 17:41:00,99.667,99.732,99.667,99.732,252397946.0
2006-01-20 17:42:00,99.74,99.805,99.74,99.805,143758601.0
2006-01-20 17:43:00,99.805,99.815,99.775,99.775,21556617.0
2006-01-20 17:44:00,99.77,99.795,99.77,99.787,61366771.0
2006-01-20 17:45:00,99.78,99.87,99.78,99.85,53807288.0
2006-01-20 17:46:00,99.85,99.895,99.83,99.87,36186619.0
2006-01-20 17:47:00,99.865,99.887,99.865,99.887,21834869.0
2006-01-20 17:48:00,99.882,99.89,99.85,99.87,15821834.0
2006-01-20 17:49:00,99.87,99.87,99.84,99.84,37373596.0
2006-01-20 17:50:00,99.84,99.9,99.84,99.885,19670375.0
2006-01-20 17:51:00,99.89,99.89,99.865,99.875,105662912.0
2006-01-20 17:52:00,99.873,99.9,99.872,99.885,84674912.0
2006-01-20 17:53:00,99.89,99.988,99.89,99.988,31409626.0
2006-01-20 17:54:00,99.99,100.015,99.98,100.015,501637289.0
2006-01-20 17:55:00,100.015,100.068,99.967,99.967,36542811.0
2006-01-20 17:56:00,99.97,99.971,99.923,99.97,64201335.0
2006-01-20 17:57:00,99.97,99.99,99.935,99.935,30270379.0
2006-01-20 17:58:00,99.93,100.045,99.93,100.045,242187514.0
2006-01-20 17:59:00,100.03,100.065,100.01,100.035,88202056.0
2006-01-20 18:00:00,100.035,100.09,100.035,100.045,40249962.0
2006-01-20 18:01:00,100.045,100.051,100.025,100.025,51162664.0
2006-01-20 18:02:00,100.017,100.093,100.005,100.093,48548386.0
2006-01-20 18:03:00,100.1,100.11,100.072,100.095,58736362.0
2006-01-20 18:04:00,100.1,100.145,100.1,100.12,19253423.0
2006-01-20 18:05:00,100.135,100.18,100.11,100.11,68251720.0
2006-01-20 18:06:00,100.14,100.14,100.03,100.06,19589200.0
2006-01-20 18:07:00,100.005,100.065,100.005,100.065,2721915.0
2006-01-20 18:08:00,100.065,100.065,100.035,100.038,64507739.0
2006-01-20 18:09:00,100.05,100.05,99.995,99.995,27102955.0
2006-01-20 18:10:00,99.995,100.03,99.935,100.03,94073998.0
2006-01-20 18:11:00,100.025,100.1,100.02,100.1,138086017.0
2006-01-20 18:12:00,100.105,100.105,100.06,100.06,16426132.0
2006-01-20 18:13:00,100.06,100.06,100.002,100.025,49648918.0
2006-01-20 18:14:00,100.022,100.043,100.01,100.043,57196150.0
2006-01-20 18:15:00,100.025,100.055,100.025,100.055,12519258.0
2006-01-20 18:16:00,100.055,100.061,100.05,100.055,18021476.0
2006-01-20 18:17:00,100.06,100.065,100.04,100.04,28901579.0
2006-01-20 18:18:00,100.042,100.042,100.023,100.04,36858480.0
2006-01-20 18:19:00,100.03,100.046,100.03,100.045,99379238.0
2006-01-20 18:20:00,100.05,100.08,100.037,100.07,111486207.0
2006-01-20 18:21:00,100.065,100.08,100.059,100.08,20525680.0
2006-01-20 18:22:00,100.075,100.075,100.045,100.065,179842215.0
2006-01-20 18:23:00,100.057,100.072,100.038,100.065,56215310.0
2006-01-20 18:24:00,100.057,100.057,100.02,100.02,49827430.0
2006-01-20 18:25:00,100.025,100.05,100.025,100.04,67006095.0
2006-01-20 18:26:00,100.045,100.075,100.045,100.045,30345069.0
2006-01-20 18:27:00,100.055,100.085,100.023,100.07,121548634.0
2006-01-20 18:28:00,100.085,100.085,100.065,100.085,19032351.0
2006-01-20 18:29:00,100.09,100.09,100.065,100.075,28224518.0
2006-01-20 18:30:00,100.065,100.065,100.023,100.055,17174984.0
2006-01-20 18:31:00,100.055,100.055,100.017,100.043,8146048.0
2006-01-20 18:32:00,100.04,100.051,100.022,100.033,55686599.0
2006-01-20 18:33:00,100.04,100.09,100.04,100.063,195372811.0
2006-01-20 18:34:00,100.07,100.075,100.015,100.035,162420583.0
2006-01-20 18:35:00,100.03,100.07,100.03,100.05,55258371.0
2006-01-20 18:36:00,100.04,100.054,100.02,100.045,43180213.0
2006-01-20 18:37:00,100.05,100.05,99.985,99.985,65661992.0
2006-01-20 18:38:00,99.985,100.005,99.975,99.975,22062958.0
2006-01-20 18:39:00,99.98,100.02,99.98,100.01,305510422.0
2006-01-20 18:40:00,100.01,100.016,99.995,100.015,9722528.0
2006-01-20 18:41:00,100.025,100.042,100.0,100.042,59601250.0
2006-01-20 18:42:00,100.045,100.075,100.04,100.043,48458702.0
2006-01-20 18:43:00,100.048,100.048,100.015,100.025,252744544.0
2006-01-20 18:44:00,100.028,100.08,100.015,100.05,17550235.0
2006-01-20 18:45:00,100.048,100.055,100.03,100.055,38520744.0
2006-01-20 18:46:00,100.05,100.06,100.05,100.05,74807754.0
2006-01-20 18:47:00,100.055,100.12,100.055,100.12,21981572.0
2006-01-20 18:48:00,100.115,100.115,100.094,100.11,91263481.0
2006-01-20 18:49:00,100.105,100.118,100.105,100.11,117924437.0
2006-01-20 18:50:00,100.102,100.111,100.075,100.075,71761348.0
2006-01-20 18:51:00,100.075,100.075,100.058,100.06,99103722.0
2006-01-20 18:52:00,100.05,100.069,100.05,100.06,74855777.0
2006-01-20 18:53:00,100.06,100.06,100.025,100.045,18045980.0
2006-01-20 18:54:00,100.035,100.036,100.01,100.01,75669278.0
2006-01-20 18:55:00,100.02,100.05,100.018,100.018,37798549.0
2006-01-20 18:56:00,100.022,100.055,100.015,100.015,29149331.0
2006-01-20 18:57:00,100.017,100.052,100.013,100.04,78275143.0
2006-01-20 18:58:00,100.04,100.05,100.04,100.047,70526262.0
2006-01-20 18:59:00,100.05,100.05,100.015,100.04,92145036.0
2006-01-20 19:00:00,100.03,100.03,99.997,100.005,31392317.0
2006-01-20 19:01:00,100.005,100.025,99.99,100.013,32153385.0
2006-01-20 19:02:00,100.013,100.028,100.013,100.02,42339033.0
2006-01-20 19:03:00,100.02,100.04,99.995,99.995,105250485.0
2006-01-20 19:04:00,99.995,100.005,99.98,100.005,71236753.0
2006-01-20 19:05:00,99.998,100.012,99.982,99.982,117830990.0
2006-01-20 19:06:00,99.995,99.995,99.855,99.855,32852074.0
2006-01-20 19:07:00,99.893,99.925,99.891,99.925,36313797.0
2006-01-20 19:08:00,99.91,99.925,99.88,99.92,59502035.0
2006-01-20 19:09:00,99.92,99.929,99.895,99.895,55739590.0
2006-01-20 19:10:00,99.937,100.01,99.937,100.0,49461994.0
2006-01-20 19:11:00,99.98,99.993,99.962,99.985,90884035.0
2006-01-20 19:12:00,99.975,99.99,99.96,99.99,168107285.0
2006-01-20 19:13:00,99.995,99.995,99.98,99.985,49057187.0
2006-01-20 19:14:00,99.99,99.99,99.967,99.99,219081827.0
2006-01-20 19:15:00,99.987,99.988,99.945,99.945,60871668.0
2006-01-20 19:16:00,99.945,99.96,99.942,99.96,116081666.0
2006-01-20 19:17:00,99.955,99.955,99.938,99.938,32313172.0
2006-01-20 19:18:00,99.94,99.97,99.94,99.97,252499843.0
2006-01-20 19:19:00,99.963,99.98,99.937,99.98,82513075.0
2006-01-20 19:20:00,99.985,99.985,99.963,99.98,106122724.0
2006-01-20 19:21:00,99.973,100.01,99.973,100.01,100864047.0
2006-01-20 19:22:00,100.015,100.02,99.995,100.003,21851409.0
2006-01-20 19:23:00,99.993,100.005,99.98,100.005,107028172.0
2006-01-20 19:24:00,100.0,100.004,99.97,100.0,142125442.0
2006-01-20 19:25:00,100.005,100.032,99.995,100.02,23438018.0
2006-01-20 19:26:00,99.99,100.025,99.99,100.01,25177495.0
2006-01-20 19:27:00,100.0,100.018,100.0,100.015,138045799.0
2006-01-20 19:28:00,100.015,100.025,100.002,100.025,25285866.0
2006-01-20 19:29:00,100.035,100.035,100.013,100.015,77190581.0
2006-01-20 19:30:00,100.01,100.035,100.01,100.025,13883206.0
2006-01-20 19:31:00,100.02,100.031,100.02,100.025,164680000.0
2006-01-20 19:32:00,100.02,100.045,100.02,100.045,86989851.0
2006-01-20 19:33:00,100.045,100.067,100.045,100.05,213363507.0
2006-01-20 19:34:00,100.042,100.073,100.015,100.073,35059838.0
2006-01-20 19:35:00,100.075,100.09,100.075,100.09,12450766.0
2006-01-20 19:36:00,100.08,100.099,100.08,100.08,175356249.0
2006-01-20 19:37:00,100.067,100.105,100.067,100.105,135487383.0
2006-01-20 19:38:00,100.105,100.116,100.074,100.11,244432292.0
2006-01-20 19:39:00,100.095,100.14,100.095,100.122,43108568.0
2006-01-20 19:40:00,100.13,100.13,100.11,100.11,64982291.0
2006-01-20 19:41:00,100.11,100.11,100.055,100.055,31734138.0
2006-01-20 19:42:00,100.1,100.1,100.075,100.075,118900872.0
2006-01-20 19:43:00,100.075,100.08,100.07,100.07,164237437.0
2006-01-20 19:44:00,100.075,100.075,100.061,100.063,52259128.0
2006-01-20 19:45:00,100.065,100.075,100.065,100.075,26210061.0
2006-01-20 19:46:00,100.075,100.075,100.046,100.075,16286136.0
2006-01-20 19:47:00,100.07,100.07,100.03,100.03,12480173.0
2006-01-20 19:48:00,100.02,100.035,100.012,100.025,50467547.0
2006-01-20 19:49:00,100.025,100.038,100.015,100.02,9838849.0
2006-01-20 19:50:00,100.01,100.016,100.0,100.002,95589590.0
2006-01-20 19:51:00,100.005,100.022,99.995,99.995,32085587.0
2006-01-20 19:52:00,100.0,100.023,100.0,100.023,11370721.0
2006-01-20 19:53:00,100.03,100.044,100.029,100.037,12972139.0
2006-01-20 19:54:00,100.035,100.065,100.035,100.055,96651470.0
2006-01-20 19:55:00,100.055,100.061,100.039,100.045,41639530.0
2006-01-20 19:56:00,100.05,100.051,100.0,100.0,21809850.0
2006-01-20 19:57:00,99.99,100.015,99.948,99.995,68910353.0
2006-01-20 19:58:00,100.0,100.015,100.0,100.01,106037549.0
2006-01-20 19:59:00,100.0,100.009,100.0,100.0,94562267.0
2006-01-20 20:00:00,99.995,99.995,99.973,99.973,57937000.0
2006-01-20 20:01:00,99.975,100.03,99.975,100.01,83180375.0
2006-01-20 20:02:00,100.015,100.038,100.015,100.032,47946201.0
2006-01-20 20:03:00,100.033,100.033,100.018,100.02,52571781.0
2006-01-20 20:04:00,100.018,100.053,100.018,100.053,71404469.0
2006-01-20 20:05:00,100.05,100.08,100.05,100.065,122806672.0
2006-01-20 20:06:00,100.06,100.066,100.04,100.04,82869655.0
2006-01-20 20:07:00,100.05,100.05,100.01,100.01,37921659.0
2006-01-20 20:08:00,100.003,100.015,100.0,100.0,207758284.0
2006-01-20 20:09:00,100.015,100.025,100.005,100.015,106376631.0
2006-01-20 20:10:00,100.015,100.015,100.006,100.01,103524618.0
2006-01-20 20:11:00,100.01,100.015,100.005,100.015,41436446.0
2006-01-20 20:12:00,100.005,100.02,99.968,100.02,38376264.0
2006-01-20 20:13:00,100.02,100.02,99.999,100.002,65203359.0
2006-01-20 20:14:00,100.002,100.016,100.002,100.01,12763113.0
2006-01-20 20:15:00,100.01,100.018,100.008,100.015,265883038.0
2006-01-20 20:16:00,100.012,100.028,100.007,100.013,38647509.0
2006-01-20 20:17:00,100.02,100.026,100.005,100.005,77921199.0
2006-01-20 20:18:00,100.01,100.02,100.005,100.01,60009601.0
2006-01-20 20:19:00,100.0,100.023,100.0,100.015,234890196.0
2006-01-20 20:20:00,100.02,100.02,99.991,99.995,52376640.0
2006-01-20 20:21:00,99.99,100.02,99.978,100.01,72293867.0
2006-01-20 20:22:00,100.01,100.01,99.985,99.985,17417699.0
2006-01-20 20:23:00,99.985,100.005,99.98,99.99,90064748.0
2006-01-20 20:24:00,99.99,99.99,99.96,99.96,47175359.0
2006-01-20 20:25:00,99.955,99.975,99.955,99.97,209410404.0
2006-01-20 20:26:00,99.97,99.97,99.96,99.963,85493822.0
2006-01-20 20:27:00,99.965,99.975,99.95,99.95,63665740.0
2006-01-20 20:28:00,99.95,99.957,99.946,99.947,328793506.0
2006-01-20 20:29:00,99.945,99.976,99.945,99.958,18119523.0
2006-01-20 20:30:00,99.97,99.97,99.957,99.96,62195914.0
2006-01-20 20:31:00,99.965,99.975,99.963,99.965,271206475.0
2006-01-20 20:32:00,99.97,99.97,99.95,99.955,34823250.0
2006-01-20 20:33:00,99.955,99.97,99.952,99.97,17153680.0
2006-01-20 20:34:00,99.97,99.974,99.942,99.953,55512900.0
2006-01-20 20:35:00,99.965,99.969,99.96,99.96,49167141.0
2006-01-20 20:36:00,99.955,99.98,99.955,99.98,86085373.0
2006-01-20 20:37:00,99.98,99.98,99.975,99.98,13281349.0
2006-01-20 20:38:00,99.98,100.015,99.98,100.0,311971903.0
2006-01-20 20:39:00,99.99,100.055,99.97,100.03,219418067.0
2006-01-20 20:40:00,100.03,100.035,99.995,99.995,10803616.0
2006-01-20 20:41:00,100.0,100.0,99.985,99.987,23035776.0
2006-01-20 20:42:00,99.993,100.025,99.993,100.015,175400670.0
2006-01-20 20:43:00,100.02,100.02,100.005,100.005,35346755.0
2006-01-20 20:44:00,100.02,100.03,100.01,100.03,80189150.0
2006-01-20 20:45:00,100.025,100.025,100.015,100.015,34767058.0
2006-01-20 20:46:00,100.012,100.012,99.991,100.007,57737372.0
2006-01-20 20:47:00,100.01,100.01,99.99,100.0,86432701.0
2006-01-20 20:48:00,99.993,100.01,99.94,99.945,35103772.0
2006-01-20 20:49:00,99.94,99.958,99.933,99.937,23683768.0
2006-01-20 20:50:00,99.95,99.95,99.9,99.94,16437343.0
2006-01-20 20:51:00,99.935,99.937,99.93,99.93,60229371.0
2006-01-20 20:52:00,99.93,99.935,99.903,99.93,183567057.0
2006-01-20 20:53:00,99.925,99.95,99.92,99.92,236923173.0
2006-01-20 20:54:00,99.922,99.922,99.898,99.898,55112882.0
2006-01-20 20:55:00,99.9,99.925,99.9,99.913,65037057.0
2006-01-20 20:56:00,99.92,99.929,99.92,99.923,35631510.0
2006-01-20 20:57:00,99.92,99.935,99.92,99.925,46798646.0
2006-01-20 20:58:00,99.915,99.93,99.897,99.897,30770560.0
2006-01-20 20:59:00,99.91,99.94,99.91,99.94,11517417.0
2006-01-20 21:00:00,99.95,99.95,99.914,99.915,227711340.0
2006-01-20 21:01:00,99.925,99.925,99.893,99.9,4959040.0
2006-01-20 21:02:00,99.895,99.895,99.88,99.895,13308517.0
2006-01-20 21:03:00,99.9,99.925,99.885,99.905,137331462.0
2006-01-20 21:04:00,99.905,99.905,99.885,99.885,6903743.0
2006-01-20 21:05:00,99.88,99.908,99.88,99.908,41070369.0
2006-01-20 21:06:00,99.92,99.938,99.92,99.938,24731796.0
2006-01-20 21:07:00,99.95,99.97,99.928,99.943,39807683.0
2006-01-20 21:08:00,99.95,99.95,99.922,99.93,7518961.0
2006-01-20 21:09:00,99.93,99.93,99.91,99.91,10334281.0
2006-01-20 21:10:00,99.905,99.927,99.905,99.915,75659733.0
2006-01-20 21:11:00,99.92,99.92,99.859,99.905,153174490.0
2006-01-20 21:12:00,99.905,99.94,99.905,99.93,58665368.0
2006-01-20 21:13:00,99.925,99.95,99.925,99.95,17680295.0
2006-01-20 21:14:00,99.94,99.942,99.888,99.925,18081943.0
2006-01-20 21:15:00,99.925,99.925,99.925,99.925,10876804.0
2006-01-20 21:16:00,99.91,99.912,99.91,99.91,29804514.0
2006-01-20 21:17:00,99.91,99.92,99.91,99.92,38544710.0
2006-01-20 21:18:00,99.92,99.953,99.92,99.927,154699227.0
2006-01-20 21:19:00,99.93,99.93,99.93,99.93,2202004.0
2006-01-20 21:20:00,99.922,99.945,99.904,99.94,125483151.0
2006-01-20 21:21:00,99.93,99.94,99.93,99.94,5463550.0
2006-01-20 21:22:00,99.935,99.935,99.905,99.915,142353319.0
2006-01-20 21:23:00,99.915,99.915,99.883,99.883,28531225.0
2006-01-20 21:24:00,99.885,99.885,99.875,99.875,57848001.0
2006-01-20 21:25:00,99.88,99.88,99.88,99.88,1328523.0
2006-01-20 21:26:00,99.867,99.875,99.867,99.875,47975556.0
2006-01-20 21:27:00,99.873,99.873,99.842,99.842,9333261.0
2006-01-20 21:28:00,99.84,99.86,99.84,99.86,5069670.0
2006-01-20 21:29:00,99.87,99.87,99.855,99.855,9259589.0
2006-01-20 21:30:00,99.85,99.851,99.832,99.832,56611330.0
2006-01-20 21:31:00,99.84,99.85,99.84,99.85,8755825.0
2006-01-20 21:32:00,99.842,99.875,99.842,99.875,114730411.0
2006-01-20 21:33:00,99.885,99.89,99.885,99.89,99230938.0
2006-01-20 21:34:00,99.9,99.9,99.9,99.9,2235299.0
2006-01-20 21:35:00,99.9,99.907,99.883,99.883,5769728.0
2006-01-20 21:36:00,99.885,99.885,99.885,99.885,329376.0
2006-01-20 21:37:00,99.89,99.89,99.872,99.875,57586436.0
2006-01-20 21:38:00,99.877,99.879,99.865,99.865,40398388.0
2006-01-20 21:39:00,99.88,99.905,99.88,99.905,3933231.0
2006-01-20 21:40:00,99.89,99.913,99.88,99.893,24759513.0
2006-01-20 21:41:00,99.9,99.9,99.883,99.883,50928334.0
2006-01-20 21:42:00,99.89,99.895,99.885,99.885,42754642.0
2006-01-20 21:43:00,99.885,99.885,99.885,99.885,68892856.0
2006-01-20 21:44:00,99.895,99.895,99.877,99.877,49409146.0
2006-01-20 21:45:00,99.895,99.895,99.867,99.87,2589863.0
2006-01-20 21:46:00,99.875,99.875,99.865,99.865,102584000.0
2006-01-20 21:47:00,99.865,99.88,99.865,99.88,38406939.0
2006-01-20 21:48:00,99.872,99.89,99.872,99.89,7832770.0
2006-01-20 21:49:00,99.885,99.905,99.855,99.88,34019510.0
2006-01-20 21:50:00,99.87,99.87,99.845,99.845,58501857.0
2006-01-20 21:51:00,99.852,99.852,99.85,99.85,1671407.0
2006-01-20 21:52:00,99.855,99.855,99.77,99.81,16042529.0
2006-01-20 21:53:00,99.81,99.833,99.81,99.833,13047450.0
2006-01-20 21:54:00,99.84,99.85,99.84,99.85,17807495.0
2006-01-20 21:55:00,99.84,99.84,99.835,99.835,16066379.0
2006-01-20 21:56:00,99.832,99.863,99.83,99.86,59862676.0
2006-01-20 21:57:00,99.86,99.86,99.84,99.85,38665002.0
2006-01-20 21:58:00,99.853,99.882,99.853,99.882,251005845.0
2006-01-20 21:59:00,99.89,99.915,99.876,99.883,22256153.0
2006-01-20 22:00:00,99.89,99.9,99.88,99.88,41534371.0
2006-01-20 22:01:00,99.88,99.88,99.88,99.88,1547428.0
2006-01-20 22:02:00,99.875,99.875,99.875,99.875,38521223.0
2006-01-20 22:03:00,99.88,99.895,99.88,99.895,4981769.0
2006-01-20 22:04:00,99.878,99.883,99.878,99.883,12849770.0
2006-01-20 22:05:00,99.89,99.89,99.842,99.87,23188961.0
2006-01-20 22:06:00,99.875,99.885,99.875,99.88,68493250.0
2006-01-20 22:07:00,99.873,99.895,99.873,99.895,15410539.0
2006-01-20 22:08:00,99.905,99.905,99.905,99.905,806639.0
2006-01-20 22:09:00,99.89,99.89,99.885,99.885,16809887.0
2006-01-20 22:10:00,99.885,99.89,99.885,99.89,4598134.0
2006-01-20 22:11:00,99.885,99.885,99.88,99.88,7733435.0
2006-01-20 22:12:00,99.885,99.885,99.855,99.855,28823382.0
2006-01-20 22:13:00,99.853,99.885,99.853,99.885,30488036.0
2006-01-20 22:14:00,99.89,99.903,99.89,99.903,12607558.0
2006-01-20 22:15:00,99.9,99.915,99.9,99.903,165801469.0
2006-01-20 22:16:00,99.905,99.913,99.905,99.91,12601844.0
2006-01-20 22:17:00,99.9,99.916,99.9,99.915,18057750.0
2006-01-20 22:18:00,99.905,99.905,99.89,99.89,7310447.0
2006-01-20 22:19:00,99.895,99.895,99.885,99.885,13931671.0
2006-01-20 22:20:00,99.895,99.895,99.895,99.895,1103965.0
2006-01-20 22:21:00,99.88,99.9,99.88,99.9,26751834.0
2006-01-20 22:22:00,99.915,99.915,99.898,99.898,6773136.0
2006-01-20 22:23:00,99.905,99.91,99.863,99.91,34398191.0
2006-01-20 22:24:00,99.908,99.908,99.908,99.908,12142382.0
2006-01-20 22:25:00,99.905,99.905,99.9,99.9,2474965.0
2006-01-20 22:26:00,99.905,99.913,99.885,99.885,40575781.0
2006-01-20 22:27:00,99.89,99.89,99.89,99.89,4994194.0
2006-01-20 22:28:00,99.885,99.897,99.885,99.897,26632220.0
2006-01-20 22:29:00,99.903,99.903,99.897,99.897,16783970.0
2006-01-20 22:30:00,99.9,99.9,99.89,99.89,27643391.0
2006-01-20 22:31:00,99.885,99.917,99.885,99.91,20206052.0
2006-01-20 22:32:00,99.905,99.915,99.903,99.903,44851656.0
2006-01-20 22:33:00,99.905,99.918,99.905,99.91,96367512.0
2006-01-20 22:34:00,99.91,99.919,99.9,99.9,96667791.0
2006-01-20 22:35:00,99.905,99.905,99.875,99.89,32068223.0
2006-01-20 22:36:00,99.9,99.9,99.885,99.885,72719100.0
2006-01-20 22:37:00,99.895,99.905,99.895,99.905,3677476.0
2006-01-20 22:38:00,99.9,99.9,99.893,99.893,17231103.0
2006-01-20 22:39:00,99.895,99.908,99.895,99.905,62462133.0
2006-01-20 22:40:00,99.905,99.905,99.885,99.885,29036464.0
2006-01-20 22:41:00,99.885,99.895,99.885,99.89,5941908.0
2006-01-20 22:42:00,99.9,99.9,99.873,99.885,67011400.0
2006-01-20 22:43:00,99.883,99.94,99.883,99.92,29911607.0
2006-01-20 22:44:00,99.913,99.93,99.905,99.93,33586626.0
2006-01-20 22:45:00,99.93,99.93,99.92,99.93,147982717.0
2006-01-20 22:46:00,99.923,99.926,99.905,99.92,70309277.0
2006-01-20 22:47:00,99.92,99.92,99.92,99.92,3129049.0
2006-01-20 22:48:00,99.915,99.915,99.915,99.915,103922.0
2006-01-20 22:49:00,99.908,99.935,99.908,99.935,9572992.0
2006-01-20 22:50:00,99.925,99.946,99.925,99.93,18223714.0
2006-01-20 22:51:00,99.93,99.956,99.93,99.955,20351934.0
2006-01-20 22:52:00,99.94,99.95,99.94,99.95,4887441.0
2006-01-20 22:53:00,99.94,99.953,99.935,99.95,40482867.0
2006-01-20 22:54:00,99.95,99.96,99.938,99.96,11240833.0
2006-01-20 22:55:00,99.955,99.955,99.955,99.955,16075500.0
2006-01-20 22:56:00,99.945,99.945,99.945,99.945,4158531.0
2006-01-20 22:57:00,99.955,99.955,99.955,99.955,8228646.0
2006-01-20 22:58:00,99.955,99.955,99.955,99.955,289113.0
2006-01-20 22:59:00,99.95,99.95,99.95,99.95,5269495.0
2006-01-20 23:00:00,99.95,99.965,99.95,99.965,45530116.0
2006-01-20 23:01:00,99.95,99.95,99.94,99.94,99066143.0
2006-01-20 23:02:00,99.94,99.94,99.925,99.935,106361728.0
2006-01-20 23:03:00,99.93,99.945,99.9,99.935,68896753.0
2006-01-20 23:04:00,99.93,99.967,99.93,99.965,21553182.0
2006-01-20 23:05:00,99.963,99.965,99.963,99.965,73828070.0
2006-01-20 23:06:00,99.97,99.99,99.97,99.99,4135921.0
2006-01-20 23:07:00,99.985,100.001,99.98,99.98,107480007.0
2006-01-20 23:08:00,99.985,100.005,99.985,100.005,17294682.0
2006-01-20 23:09:00,100.002,100.015,99.985,100.015,185202457.0
2006-01-20 23:10:00,100.01,100.01,99.99,99.99,11505639.0
2006-01-20 23:11:00,99.985,99.985,99.975,99.975,27019825.0
2006-01-20 23:12:00,99.97,99.97,99.97,99.97,1415911.0
2006-01-20 23:13:00,99.98,99.995,99.98,99.995,14488484.0
2006-01-20 23:14:00,99.99,99.99,99.98,99.98,1369604.0
2006-01-20 23:15:00,99.975,99.99,99.975,99.99,9183038.0
2006-01-20 23:16:00,99.975,99.975,99.975,99.975,11648818.0
2006-01-20 23:17:00,99.975,99.98,99.975,99.98,2895796.0
2006-01-20 23:18:00,99.975,99.981,99.95,99.965,34918016.0
2006-01-20 23:19:00,99.963,99.985,99.959,99.985,53433510.0
2006-01-20 23:20:00,99.97,99.985,99.97,99.98,47881225.0
2006-01-20 23:21:00,99.975,99.985,99.975,99.985,143628255.0
2006-01-20 23:22:00,99.99,99.995,99.99,99.995,3780035.0
2006-01-20 23:23:00,100.0,100.015,100.0,100.015,12720881.0
2006-01-20 23:24:00,100.015,100.015,100.015,100.015,322453.0
2006-01-20 23:25:00,100.013,100.013,100.013,100.013,1388376.0
2006-01-20 23:26:00,100.015,100.015,99.992,99.992,44589474.0
2006-01-20 23:27:00,99.99,100.017,99.99,100.017,5397801.0
2006-01-20 23:28:00,100.015,100.02,100.015,100.02,29562142.0
2006-01-20 23:29:00,100.007,100.007,100.007,100.007,12999258.0
2006-01-20 23:30:00,100.015,100.015,100.015,100.015,2777584.0
2006-01-20 23:31:00,100.015,100.02,100.015,100.02,5743887.0
2006-01-20 23:32:00,100.015,100.015,100.015,100.015,33526226.0
2006-01-20 23:33:00,100.02,100.02,100.015,100.015,1471369.0
2006-01-20 23:34:00,100.015,100.015,100.007,100.007,12728641.0
2006-01-20 23:35:00,100.018,100.018,100.015,100.015,126080610.0
2006-01-20 23:36:00,100.015,100.015,100.015,100.015,599840.0
2006-01-20 23:37:00,100.007,100.007,100.007,100.007,15374340.0
2006-01-20 23:38:00,100.02,100.02,100.02,100.02,652620.0
2006-01-20 23:39:00,100.017,100.017,100.015,100.015,6626327.0
2006-01-20 23:40:00,100.013,100.013,100.01,100.01,15103303.0
2006-01-20 23:41:00,100.02,100.02,100.02,100.02,1676039.0
2006-01-20 23:42:00,100.015,100.015,100.01,100.01,10874073.0
2006-01-20 23:43:00,100.015,100.015,100.015,100.015,118512512.0
2006-01-20 23:44:00,100.015,100.015,100.015,100.015,4077635.0
2006-01-20 23:45:00,99.99,99.99,99.99,99.99,2291622.0
2006-01-20 23:46:00,100.015,100.015,100.015,100.015,1953792.0
2006-01-20 23:47:00,100.02,100.02,100.02,100.02,3458696.0
2006-01-20 23:48:00,100.015,100.015,100.01,100.01,60248269.0
2006-01-20 23:49:00,100.01,100.02,100.01,100.02,17246198.0
2006-01-20 23:50:00,100.025,100.025,100.01,100.01,13174292.0
2006-01-20 23:51:00,100.015,100.015,100.015,100.015,2020988.0
2006-01-20 23:52:00,100.013,100.015,100.013,100.015,10739890.0
2006-01-20 23:53:00,100.015,100.02,100.015,100.02,5859958.0
2006-01-20 23:54:00,100.01,100.015,100.01,100.015,56727535.0
2006-01-20 23:55:00,100.012,100.02,100.012,100.02,4885414.0
2006-01-20 23:56:00,100.02,100.02,100.02,100.02,769667.0
2006-01-20 23:57:00,100.015,100.015,100.015,100.015,3806887.0
2006-01-20 23:58:00,100.02,100.02,100.02,100.02,13726436.0
2006-01-20 23:59:00,100.015,100.015,100.015,100.015,183188.0
2006-01-23 07:03:00,100.013,100.013,99.48,99.48,33038026.0
2006-01-23 07:04:00,99.473,99.51,99.473,99.51,64823138.0
2006-01-23 07:05:00,99.508,99.515,99.5,99.502,59736484.0
2006-01-23 07:06:00,99.5,99.51,99.5,99.505,246794966.0
2006-01-23 07:07:00,99.51,99.51,99.497,99.51,178272364.0
2006-01-23 07:08:00,99.51,99.51,99.502,99.505,59251717.0
2006-01-23 07:09:00,99.51,99.51,99.465,99.51,15329055.0
2006-01-23 07:10:00,99.497,99.51,99.495,99.5,23891625.0
2006-01-23 07:11:00,99.505,99.523,99.505,99.523,33073086.0
2006-01-23 07:12:00,99.53,99.53,99.505,99.52,81035724.0
2006-01-23 07:13:00,99.517,99.52,99.505,99.512,63777059.0
2006-01-23 07:14:00,99.515,99.535,99.515,99.535,32129247.0
2006-01-23 07:15:00,99.54,99.54,99.525,99.54,74331803.0
2006-01-23 07:16:00,99.525,99.544,99.52,99.54,36697211.0
2006-01-23 07:17:00,99.535,99.545,99.527,99.533,174371876.0
2006-01-23 07:18:00,99.527,99.545,99.527,99.54,21448580.0
2006-01-23 07:19:00,99.535,99.55,99.534,99.55,11062476.0
2006-01-23 07:20:00,99.55,99.56,99.532,99.55,236416395.0
2006-01-23 07:21:00,99.56,99.565,99.55,99.56,323992008.0
2006-01-23 07:22:00,99.56,99.56,99.54,99.54,13595402.0
2006-01-23 07:23:00,99.54,99.549,99.535,99.535,86309778.0
2006-01-23 07:24:00,99.54,99.545,99.53,99.545,47573429.0
2006-01-23 07:25:00,99.533,99.545,99.528,99.54,53280447.0
2006-01-23 07:26:00,99.54,99.545,99.53,99.535,17212202.0
2006-01-23 07:27:00,99.535,99.54,99.535,99.54,36510013.0
2006-01-23 07:28:00,99.535,99.545,99.533,99.535,285630832.0
2006-01-23 07:29:00,99.53,99.54,99.527,99.54,61102185.0
2006-01-23 07:30:00,99.528,99.555,99.528,99.555,16761816.0
2006-01-23 07:31:00,99.555,99.556,99.53,99.53,319558256.0
2006-01-23 07:32:00,99.53,99.54,99.53,99.535,59229455.0
2006-01-23 07:33:00,99.533,99.54,99.53,99.54,79796359.0
2006-01-23 07:34:00,99.54,99.54,99.53,99.535,193468598.0
2006-01-23 07:35:00,99.54,99.54,99.53,99.54,48926943.0
2006-01-23 07:36:00,99.54,99.545,99.52,99.545,94964940.0
2006-01-23 07:37:00,99.545,99.549,99.538,99.54,15866005.0
2006-01-23 07:38:00,99.54,99.545,99.528,99.53,74993636.0
2006-01-23 07:39:00,99.535,99.54,99.525,99.54,50950034.0
2006-01-23 07:40:00,99.535,99.54,99.527,99.53,240493702.0
2006-01-23 07:41:00,99.54,99.54,99.53,99.54,59245336.0
2006-01-23 07:42:00,99.535,99.54,99.527,99.54,72987259.0
2006-01-23 07:43:00,99.533,99.54,99.525,99.532,36891476.0
2006-01-23 07:44:00,99.535,99.54,99.53,99.54,252117428.0
2006-01-23 07:45:00,99.54,99.552,99.54,99.552,14165495.0
2006-01-23 07:46:00,99.552,99.59,99.552,99.56,60379070.0
2006-01-23 07:47:00,99.56,99.56,99.508,99.545,37760765.0
2006-01-23 07:48:00,99.555,99.565,99.549,99.55,40516715.0
2006-01-23 07:49:00,99.55,99.55,99.538,99.545,104306916.0
2006-01-23 07:50:00,99.545,99.565,99.535,99.565,99157931.0
2006-01-23 07:51:00,99.55,99.57,99.545,99.553,201004536.0
2006-01-23 07:52:00,99.56,99.56,99.545,99.55,35348301.0
2006-01-23 07:53:00,99.54,99.555,99.54,99.54,75583414.0
2006-01-23 07:54:00,99.545,99.554,99.545,99.55,113092064.0
2006-01-23 07:55:00,99.553,99.56,99.548,99.548,78613309.0
2006-01-23 07:56:00,99.55,99.563,99.548,99.563,47822961.0
2006-01-23 07:57:00,99.562,99.585,99.562,99.585,48969666.0
2006-01-23 07:58:00,99.58,99.58,99.565,99.565,82316056.0
2006-01-23 07:59:00,99.563,99.563,99.545,99.545,52814038.0
2006-01-23 08:00:00,99.55,99.558,99.54,99.54,104361840.0
2006-01-23 08:01:00,99.55,99.55,99.53,99.53,100328833.0
2006-01-23 08:02:00,99.525,99.529,99.466,99.5,62771318.0
2006-01-23 08:03:00,99.51,99.513,99.49,99.49,20295785.0
2006-01-23 08:04:00,99.485,99.485,99.447,99.475,43881896.0
2006-01-23 08:05:00,99.475,99.508,99.475,99.505,93104204.0
2006-01-23 08:06:00,99.507,99.507,99.46,99.46,12837347.0
2006-01-23 08:07:00,99.453,99.47,99.44,99.46,10995763.0
2006-01-23 08:08:00,99.455,99.46,99.445,99.455,33156543.0
2006-01-23 08:09:00,99.452,99.49,99.452,99.49,100388145.0
2006-01-23 08:10:00,99.5,99.512,99.495,99.495,9648768.0
2006-01-23 08:11:00,99.495,99.505,99.476,99.48,48648108.0
2006-01-23 08:12:00,99.49,99.492,99.46,99.46,13621668.0
2006-01-23 08:13:00,99.465,99.465,99.418,99.435,17616155.0
2006-01-23 08:14:00,99.435,99.44,99.433,99.435,28252734.0
2006-01-23 08:15:00,99.433,99.443,99.427,99.435,55084988.0
2006-01-23 08:16:00,99.43,99.433,99.415,99.415,166215402.0
2006-01-23 08:17:00,99.415,99.44,99.415,99.44,108595190.0
2006-01-23 08:18:00,99.395,99.455,99.395,99.43,34222083.0
2006-01-23 08:19:00,99.43,99.43,99.39,99.39,62754506.0
2006-01-23 08:20:00,99.382,99.411,99.382,99.405,42996777.0
2006-01-23 08:21:00,99.42,99.425,99.375,99.415,253850129.0
2006-01-23 08:22:00,99.415,99.437,99.405,99.437,144196876.0
2006-01-23 08:23:00,99.45,99.47,99.45,99.47,176503522.0
2006-01-23 08:24:00,99.48,99.481,99.455,99.455,13428349.0
2006-01-23 08:25:00,99.453,99.455,99.404,99.432,38886245.0
2006-01-23 08:26:00,99.44,99.461,99.44,99.445,233976871.0
2006-01-23 08:27:00,99.445,99.45,99.423,99.45,82792285.0
2006-01-23 08:28:00,99.455,99.455,99.44,99.44,167766910.0
2006-01-23 08:29:00,99.445,99.48,99.445,99.48,13391730.0
2006-01-23 08:30:00,99.485,99.489,99.465,99.465,74869621.0
2006-01-23 08:31:00,99.455,99.46,99.45,99.455,27900105.0
2006-01-23 08:32:00,99.455,99.465,99.455,99.46,139018933.0
2006-01-23 08:33:00,99.47,99.481,99.45,99.45,24732313.0
2006-01-23 08:34:00,99.48,99.48,99.455,99.455,23157809.0
2006-01-23 08:35:00,99.45,99.471,99.448,99.47,140871686.0
2006-01-23 08:36:00,99.475,99.475,99.46,99.463,111977578.0
2006-01-23 08:37:00,99.463,99.495,99.463,99.485,24118552.0
2006-01-23 08:38:00,99.48,99.485,99.47,99.473,93704982.0
2006-01-23 08:39:00,99.48,99.505,99.48,99.505,108222236.0
2006-01-23 08:40:00,99.5,99.505,99.465,99.503,85585600.0
2006-01-23 08:41:00,99.51,99.51,99.489,99.5,242159619.0
2006-01-23 08:42:00,99.498,99.535,99.498,99.535,30585112.0
2006-01-23 08:43:00,99.54,99.54,99.513,99.525,117515354.0
2006-01-23 08:44:00,99.525,99.537,99.525,99.537,60043073.0
2006-01-23 08:45:00,99.54,99.56,99.535,99.56,221944932.0
2006-01-23 08:46:00,99.555,99.565,99.55,99.555,47284036.0
2006-01-23 08:47:00,99.55,99.56,99.55,99.555,175257799.0
2006-01-23 08:48:00,99.565,99.565,99.54,99.54,96265262.0
2006-01-23 08:49:00,99.54,99.557,99.54,99.557,48861003.0
2006-01-23 08:50:00,99.515,99.559,99.515,99.54,51292529.0
2006-01-23 08:51:00,99.54,99.555,99.54,99.55,56213544.0
2006-01-23 08:52:00,99.565,99.565,99.531,99.533,34310089.0
2006-01-23 08:53:00,99.495,99.555,99.495,99.555,29955389.0
2006-01-23 08:54:00,99.542,99.55,99.538,99.538,110070982.0
2006-01-23 08:55:00,99.545,99.555,99.545,99.555,64766574.0
2006-01-23 08:56:00,99.555,99.562,99.53,99.53,107299912.0
2006-01-23 08:57:00,99.53,99.551,99.53,99.543,41549588.0
2006-01-23 08:58:00,99.543,99.565,99.543,99.565,32534033.0
2006-01-23 08:59:00,99.565,99.577,99.565,99.57,29305747.0
2006-01-23 09:00:00,99.58,99.58,99.565,99.58,89941468.0
2006-01-23 09:01:00,99.577,99.597,99.577,99.59,66938366.0
2006-01-23 09:02:00,99.59,99.613,99.566,99.577,77653914.0
2006-01-23 09:03:00,99.575,99.575,99.561,99.562,31591344.0
2006-01-23 09:04:00,99.558,99.573,99.558,99.56,40726807.0
2006-01-23 09:05:00,99.55,99.565,99.55,99.565,75957918.0
2006-01-23 09:06:00,99.565,99.569,99.54,99.54,19112455.0
2006-01-23 09:07:00,99.54,99.545,99.54,99.54,73575564.0
2006-01-23 09:08:00,99.55,99.561,99.542,99.555,106072696.0
2006-01-23 09:09:00,99.555,99.563,99.532,99.552,79145637.0
2006-01-23 09:10:00,99.56,99.565,99.52,99.565,109371575.0
2006-01-23 09:11:00,99.57,99.57,99.525,99.545,88708673.0
2006-01-23 09:12:00,99.55,99.555,99.53,99.555,22727017.0
2006-01-23 09:13:00,99.55,99.6,99.55,99.6,69536859.0
2006-01-23 09:14:00,99.605,99.608,99.58,99.608,40129956.0
2006-01-23 09:15:00,99.61,99.631,99.575,99.608,17006042.0
2006-01-23 09:16:00,99.615,99.68,99.615,99.658,242533856.0
2006-01-23 09:17:00,99.653,99.68,99.635,99.635,50081336.0
2006-01-23 09:18:00,99.632,99.635,99.609,99.635,62586633.0
2006-01-23 09:19:00,99.625,99.69,99.625,99.67,10374014.0
2006-01-23 09:20:00,99.67,99.68,99.66,99.68,314181832.0
2006-01-23 09:21:00,99.675,99.676,99.645,99.645,20398445.0
2006-01-23 09:22:00,99.645,99.652,99.637,99.64,60888347.0
2006-01-23 09:23:00,99.635,99.635,99.607,99.62,43515283.0
2006-01-23 09:24:00,99.63,99.65,99.61,99.63,55269425.0
2006-01-23 09:25:00,99.635,99.64,99.615,99.64,154818964.0
2006-01-23 09:26:00,99.633,99.637,99.62,99.62,212893980.0
2006-01-23 09:27:00,99.613,99.626,99.6,99.6,51210779.0
2006-01-23 09:28:00,99.603,99.603,99.585,99.585,8342944.0
2006-01-23 09:29:00,99.585,99.585,99.555,99.555,16128260.0
2006-01-23 09:30:00,99.565,99.6,99.565,99.6,30622241.0
2006-01-23 09:31:00,99.595,99.613,99.565,99.565,18076122.0
2006-01-23 09:32:00,99.55,99.585,99.545,99.585,113862883.0
2006-01-23 09:33:00,99.575,99.575,99.547,99.565,27598969.0
2006-01-23 09:34:00,99.56,99.575,99.56,99.565,64077742.0
2006-01-23 09:35:00,99.56,99.56,99.527,99.527,48207654.0
2006-01-23 09:36:00,99.535,99.557,99.535,99.537,53421372.0
2006-01-23 09:37:00,99.545,99.545,99.519,99.545,196291437.0
2006-01-23 09:38:00,99.55,99.55,99.529,99.535,20635046.0
2006-01-23 09:39:00,99.54,99.547,99.52,99.52,123694894.0
2006-01-23 09:40:00,99.515,99.55,99.515,99.55,93993418.0
2006-01-23 09:41:00,99.56,99.563,99.46,99.472,33955302.0
2006-01-23 09:42:00,99.47,99.525,99.47,99.51,28884250.0
2006-01-23 09:43:00,99.505,99.57,99.505,99.525,19340498.0
2006-01-23 09:44:00,99.525,99.545,99.511,99.545,13474608.0
2006-01-23 09:45:00,99.543,99.65,99.543,99.612,52401420.0
2006-01-23 09:46:00,99.615,99.615,99.562,99.6,54625282.0
2006-01-23 09:47:00,99.6,99.6,99.561,99.565,16028622.0
2006-01-23 09:48:00,99.57,99.581,99.562,99.575,152699342.0
2006-01-23 09:49:00,99.58,99.58,99.525,99.575,91369466.0
2006-01-23 09:50:00,99.575,99.6,99.575,99.6,26715579.0
2006-01-23 09:51:00,99.588,99.605,99.588,99.595,64244337.0
2006-01-23 09:52:00,99.595,99.625,99.565,99.565,2974446.0
2006-01-23 09:53:00,99.62,99.62,99.59,99.59,18943236.0
2006-01-23 09:54:00,99.56,99.595,99.56,99.595,74977176.0
2006-01-23 09:55:00,99.58,99.62,99.58,99.62,18014056.0
2006-01-23 09:56:00,99.615,99.615,99.55,99.57,53537840.0
2006-01-23 09:57:00,99.563,99.567,99.537,99.537,51428378.0
2006-01-23 09:58:00,99.545,99.575,99.545,99.575,49528234.0
2006-01-23 09:59:00,99.575,99.585,99.575,99.585,38690726.0
2006-01-23 10:00:00,99.585,99.585,99.53,99.53,92649217.0
2006-01-23 10:01:00,99.545,99.56,99.545,99.56,221438717.0
2006-01-23 10:02:00,99.565,99.565,99.53,99.55,32685863.0
2006-01-23 10:03:00,99.55,99.555,99.5,99.54,59638957.0
2006-01-23 10:04:00,99.537,99.55,99.537,99.545,38345027.0
2006-01-23 10:05:00,99.545,99.55,99.53,99.53,525384660.0
2006-01-23 10:06:00,99.528,99.528,99.495,99.51,31717281.0
2006-01-23 10:07:00,99.505,99.505,99.472,99.473,80207365.0
2006-01-23 10:08:00,99.475,99.495,99.457,99.49,96469382.0
2006-01-23 10:09:00,99.485,99.51,99.485,99.49,18139407.0
2006-01-23 10:10:00,99.49,99.49,99.468,99.49,38249511.0
2006-01-23 10:11:00,99.49,99.51,99.482,99.482,16598651.0
2006-01-23 10:12:00,99.487,99.52,99.475,99.475,24250188.0
2006-01-23 10:13:00,99.48,99.51,99.48,99.51,36168535.0
2006-01-23 10:14:00,99.51,99.51,99.48,99.48,49482515.0
2006-01-23 10:15:00,99.487,99.51,99.48,99.48,56758020.0
2006-01-23 10:16:00,99.485,99.486,99.45,99.475,21408895.0
2006-01-23 10:17:00,99.475,99.481,99.457,99.47,138535802.0
2006-01-23 10:18:00,99.462,99.47,99.457,99.457,233875044.0
2006-01-23 10:19:00,99.463,99.49,99.462,99.49,72928801.0
2006-01-23 10:20:00,99.495,99.495,99.48,99.485,61523347.0
2006-01-23 10:21:00,99.495,99.56,99.495,99.56,80605180.0
2006-01-23 10:22:00,99.57,99.57,99.492,99.53,32033324.0
2006-01-23 10:23:00,99.525,99.555,99.517,99.532,45554448.0
2006-01-23 10:24:00,99.535,99.58,99.535,99.555,541264029.0
2006-01-23 10:25:00,99.555,99.555,99.53,99.55,18388647.0
2006-01-23 10:26:00,99.56,99.56,99.525,99.535,13721202.0
2006-01-23 10:27:00,99.54,99.54,99.52,99.535,15148127.0
2006-01-23 10:28:00,99.52,99.52,99.493,99.493,23917729.0
2006-01-23 10:29:00,99.493,99.535,99.493,99.535,48332781.0
2006-01-23 10:30:00,99.535,99.539,99.5,99.5,39445965.0
2006-01-23 10:31:00,99.515,99.515,99.489,99.49,147118186.0
2006-01-23 10:32:00,99.5,99.512,99.469,99.512,117292588.0
2006-01-23 10:33:00,99.515,99.535,99.505,99.535,11282917.0
2006-01-23 10:34:00,99.525,99.537,99.52,99.52,257101711.0
2006-01-23 10:35:00,99.53,99.53,99.482,99.482,9347280.0
2006-01-23 10:36:00,99.49,99.502,99.485,99.485,206787104.0
2006-01-23 10:37:00,99.48,99.505,99.455,99.505,10499270.0
2006-01-23 10:38:00,99.5,99.52,99.5,99.5,123893524.0
2006-01-23 10:39:00,99.5,99.51,99.494,99.5,23168148.0
2006-01-23 10:40:00,99.485,99.497,99.477,99.477,162726987.0
2006-01-23 10:41:00,99.48,99.48,99.457,99.457,217325928.0
2006-01-23 10:42:00,99.46,99.46,99.445,99.455,24440618.0
2006-01-23 10:43:00,99.455,99.46,99.45,99.46,33467606.0
2006-01-23 10:44:00,99.455,99.483,99.415,99.415,26530022.0
2006-01-23 10:45:00,99.425,99.426,99.418,99.425,30544129.0
2006-01-23 10:46:00,99.43,99.448,99.415,99.448,50265423.0
2006-01-23 10:47:00,99.455,99.475,99.43,99.447,17240883.0
2006-01-23 10:48:00,99.455,99.485,99.435,99.48,117690819.0
2006-01-23 10:49:00,99.48,99.49,99.467,99.475,105927999.0
2006-01-23 10:50:00,99.48,99.49,99.46,99.475,43951436.0
2006-01-23 10:51:00,99.475,99.499,99.465,99.495,36666273.0
2006-01-23 10:52:00,99.495,99.495,99.443,99.445,50332998.0
2006-01-23 10:53:00,99.45,99.455,99.435,99.455,54723658.0
2006-01-23 10:54:00,99.445,99.445,99.38,99.38,230384663.0
2006-01-23 10:55:00,99.373,99.43,99.373,99.43,24072194.0
2006-01-23 10:56:00,99.425,99.44,99.415,99.415,147603834.0
2006-01-23 10:57:00,99.415,99.46,99.395,99.42,93277623.0
2006-01-23 10:58:00,99.425,99.443,99.425,99.432,38062094.0
2006-01-23 10:59:00,99.435,99.45,99.43,99.435,33210046.0
2006-01-23 11:00:00,99.445,99.45,99.415,99.45,80491241.0
2006-01-23 11:01:00,99.45,99.45,99.398,99.398,230813247.0
2006-01-23 11:02:00,99.393,99.393,99.38,99.38,27786930.0
2006-01-23 11:03:00,99.372,99.42,99.372,99.413,35670971.0
2006-01-23 11:04:00,99.42,99.458,99.42,99.45,400882168.0
2006-01-23 11:05:00,99.44,99.46,99.435,99.46,276756207.0
2006-01-23 11:06:00,99.45,99.51,99.449,99.495,18517158.0
2006-01-23 11:07:00,99.5,99.51,99.495,99.5,284219356.0
2006-01-23 11:08:00,99.495,99.52,99.49,99.495,29000911.0
2006-01-23 11:09:00,99.5,99.515,99.473,99.5,65652252.0
2006-01-23 11:10:00,99.5,99.51,99.47,99.51,56562008.0
2006-01-23 11:11:00,99.503,99.512,99.47,99.47,17968508.0
2006-01-23 11:12:00,99.49,99.505,99.489,99.505,60042027.0
2006-01-23 11:13:00,99.5,99.521,99.5,99.515,7958322.0
2006-01-23 11:14:00,99.52,99.525,99.51,99.525,147954331.0
2006-01-23 11:15:00,99.515,99.545,99.515,99.525,292237916.0
2006-01-23 11:16:00,99.517,99.53,99.509,99.53,27675630.0
2006-01-23 11:17:00,99.52,99.554,99.52,99.55,25445005.0
2006-01-23 11:18:00,99.555,99.572,99.555,99.56,83452884.0
2006-01-23 11:19:00,99.553,99.57,99.55,99.55,90172182.0
2006-01-23 11:20:00,99.547,99.547,99.52,99.52,84369041.0
2006-01-23 11:21:00,99.525,99.525,99.505,99.505,32301472.0
2006-01-23 11:22:00,99.505,99.516,99.505,99.513,20414491.0
2006-01-23 11:23:00,99.52,99.53,99.52,99.523,88712748.0
2006-01-23 11:24:00,99.522,99.555,99.52,99.53,32902748.0
2006-01-23 11:25:00,99.518,99.54,99.518,99.54,58912822.0
2006-01-23 11:26:00,99.54,99.569,99.54,99.55,42180958.0
2006-01-23 11:27:00,99.555,99.566,99.555,99.555,147646536.0
2006-01-23 11:28:00,99.545,99.558,99.53,99.53,87480874.0
2006-01-23 11:29:00,99.485,99.54,99.485,99.53,276846241.0
2006-01-23 11:30:00,99.54,99.54,99.503,99.503,65723785.0
2006-01-23 11:31:00,99.502,99.502,99.475,99.49,47527173.0
2006-01-23 11:32:00,99.487,99.487,99.44,99.48,117280806.0
2006-01-23 11:33:00,99.482,99.503,99.482,99.483,133121179.0
2006-01-23 11:34:00,99.485,99.485,99.363,99.365,47398509.0
2006-01-23 11:35:00,99.412,99.427,99.407,99.407,144832963.0
2006-01-23 11:36:00,99.402,99.415,99.34,99.36,41926163.0
2006-01-23 11:37:00,99.36,99.405,99.351,99.387,47534965.0
2006-01-23 11:38:00,99.4,99.41,99.4,99.4,45603243.0
2006-01-23 11:39:00,99.385,99.4,99.28,99.32,38620398.0
2006-01-23 11:40:00,99.305,99.35,99.305,99.35,79330911.0
2006-01-23 11:41:00,99.34,99.385,99.32,99.355,123915242.0
2006-01-23 11:42:00,99.36,99.385,99.359,99.37,12583729.0
2006-01-23 11:43:00,99.36,99.39,99.35,99.39,39546653.0
2006-01-23 11:44:00,99.38,99.38,99.335,99.348,193659957.0
2006-01-23 11:45:00,99.347,99.39,99.347,99.373,19404092.0
2006-01-23 11:46:00,99.377,99.39,99.285,99.3,74818920.0
2006-01-23 11:47:00,99.29,99.32,99.29,99.303,39938455.0
2006-01-23 11:48:00,99.3,99.3,99.243,99.287,135299634.0
2006-01-23 11:49:00,99.283,99.293,99.263,99.263,121646081.0
2006-01-23 11:50:00,99.263,99.28,99.262,99.263,188604955.0
2006-01-23 11:51:00,99.273,99.273,99.223,99.223,46684638.0
2006-01-23 11:52:00,99.225,99.255,99.2,99.22,71175170.0
2006-01-23 11:53:00,99.22,99.245,99.183,99.218,51130550.0
2006-01-23 11:54:00,99.22,99.22,99.185,99.2,51775493.0
2006-01-23 11:55:00,99.19,99.245,99.19,99.245,13835075.0
2006-01-23 11:56:00,99.245,99.27,99.245,99.27,489576707.0
2006-01-23 11:57:00,99.26,99.261,99.245,99.26,4468983.0
2006-01-23 11:58:00,99.257,99.257,99.237,99.243,59371545.0
2006-01-23 11:59:00,99.24,99.24,99.188,99.213,102993757.0
2006-01-23 12:00:00,99.213,99.24,99.21,99.24,95108023.0
2006-01-23 12:01:00,99.24,99.245,99.225,99.233,11481998.0
2006-01-23 12:02:00,99.24,99.278,99.24,99.278,19587696.0
2006-01-23 12:03:00,99.28,99.29,99.28,99.29,133059008.0
2006-01-23 12:04:00,99.285,99.313,99.285,99.302,69759397.0
2006-01-23 12:05:00,99.307,99.321,99.264,99.32,53830850.0
2006-01-23 12:06:00,99.32,99.326,99.31,99.31,43223698.0
2006-01-23 12:07:00,99.32,99.32,99.285,99.32,38416879.0
2006-01-23 12:08:00,99.31,99.31,99.283,99.295,30969201.0
2006-01-23 12:09:00,99.295,99.295,99.29,99.29,41900194.0
2006-01-23 12:10:00,99.285,99.29,99.275,99.283,24127324.0
2006-01-23 12:11:00,99.29,99.295,99.288,99.288,12425170.0
2006-01-23 12:12:00,99.29,99.305,99.29,99.305,272790244.0
2006-01-23 12:13:00,99.3,99.32,99.264,99.302,113521251.0
2006-01-23 12:14:00,99.295,99.301,99.28,99.28,56943045.0
2006-01-23 12:15:00,99.275,99.29,99.265,99.265,24570357.0
2006-01-23 12:16:00,99.26,99.27,99.255,99.268,8526146.0
2006-01-23 12:17:00,99.265,99.305,99.25,99.287,86301807.0
2006-01-23 12:18:00,99.27,99.32,99.27,99.28,27749940.0
2006-01-23 12:19:00,99.275,99.29,99.268,99.29,54716519.0
2006-01-23 12:20:00,99.285,99.285,99.245,99.245,101059275.0
2006-01-23 12:21:00,99.255,99.267,99.21,99.25,5544812.0
2006-01-23 12:22:00,99.243,99.275,99.243,99.275,78523693.0
2006-01-23 12:23:00,99.273,99.286,99.25,99.283,81798881.0
2006-01-23 12:24:00,99.29,99.295,99.235,99.295,53222758.0
2006-01-23 12:25:00,99.295,99.312,99.287,99.287,39501672.0
2006-01-23 12:26:00,99.293,99.325,99.293,99.305,42664396.0
2006-01-23 12:27:00,99.305,99.34,99.305,99.325,39238482.0
2006-01-23 12:28:00,99.33,99.335,99.323,99.325,60942000.0
2006-01-23 12:29:00,99.325,99.33,99.32,99.33,10431892.0
2006-01-23 12:30:00,99.315,99.325,99.272,99.305,76606162.0
2006-01-23 12:31:00,99.303,99.315,99.299,99.315,62642429.0
2006-01-23 12:32:00,99.31,99.323,99.305,99.305,28381947.0
2006-01-23 12:33:00,99.305,99.317,99.301,99.303,308309161.0
2006-01-23 12:34:00,99.31,99.34,99.31,99.313,89949632.0
2006-01-23 12:35:00,99.32,99.32,99.24,99.24,16748791.0
2006-01-23 12:36:00,99.233,99.251,99.233,99.245,72948439.0
2006-01-23 12:37:00,99.235,99.27,99.235,99.27,14862569.0
2006-01-23 12:38:00,99.28,99.283,99.25,99.25,56101308.0
2006-01-23 12:39:00,99.25,99.257,99.22,99.232,13578557.0
2006-01-23 12:40:00,99.24,99.252,99.22,99.245,101631858.0
2006-01-23 12:41:00,99.255,99.255,99.215,99.245,193689645.0
2006-01-23 12:42:00,99.195,99.266,99.193,99.193,181016831.0
2006-01-23 12:43:00,99.188,99.24,99.188,99.24,44194737.0
2006-01-23 12:44:00,99.235,99.265,99.215,99.265,109670888.0
2006-01-23 12:45:00,99.265,99.265,99.24,99.26,13360542.0
2006-01-23 12:46:00,99.252,99.262,99.235,99.235,35393823.0
2006-01-23 12:47:00,99.243,99.243,99.188,99.225,57146453.0
2006-01-23 12:48:00,99.23,99.25,99.23,99.25,22322366.0
2006-01-23 12:49:00,99.25,99.265,99.25,99.265,26036712.0
2006-01-23 12:50:00,99.27,99.28,99.26,99.26,61002156.0
2006-01-23 12:51:00,99.26,99.27,99.24,99.255,35779016.0
2006-01-23 12:52:00,99.25,99.254,99.195,99.24,7242058.0
2006-01-23 12:53:00,99.23,99.237,99.205,99.22,75514750.0
2006-01-23 12:54:00,99.24,99.263,99.23,99.235,26901020.0
2006-01-23 12:55:00,99.25,99.25,99.178,99.195,151732683.0
2006-01-23 12:56:00,99.205,99.24,99.205,99.22,69156757.0
2006-01-23 12:57:00,99.223,99.228,99.214,99.215,147140444.0
2006-01-23 12:58:00,99.21,99.245,99.21,99.245,362650421.0
2006-01-23 12:59:00,99.242,99.255,99.23,99.23,164725788.0
2006-01-23 13:00:00,99.228,99.228,99.212,99.212,25866099.0
2006-01-23 13:01:00,99.22,99.232,99.205,99.228,103465616.0
2006-01-23 13:02:00,99.237,99.24,99.227,99.235,14559549.0
2006-01-23 13:03:00,99.227,99.232,99.22,99.22,6758906.0
2006-01-23 13:04:00,99.215,99.245,99.215,99.245,34019693.0
2006-01-23 13:05:00,99.245,99.278,99.245,99.275,20307302.0
2006-01-23 13:06:00,99.285,99.293,99.27,99.293,122345996.0
2006-01-23 13:07:00,99.305,99.333,99.305,99.33,151519399.0
2006-01-23 13:08:00,99.325,99.335,99.305,99.305,23885642.0
2006-01-23 13:09:00,99.307,99.315,99.255,99.255,346015464.0
2006-01-23 13:10:00,99.25,99.275,99.245,99.257,213895651.0
2006-01-23 13:11:00,99.27,99.276,99.268,99.275,13623451.0
2006-01-23 13:12:00,99.275,99.3,99.275,99.3,76583944.0
2006-01-23 13:13:00,99.295,99.32,99.281,99.31,166126298.0
2006-01-23 13:14:00,99.31,99.342,99.31,99.32,69809738.0
2006-01-23 13:15:00,99.315,99.324,99.31,99.31,67649211.0
2006-01-23 13:16:00,99.31,99.327,99.305,99.315,37764578.0
2006-01-23 13:17:00,99.323,99.323,99.283,99.285,29418698.0
2006-01-23 13:18:00,99.29,99.313,99.28,99.295,76278284.0
2006-01-23 13:19:00,99.287,99.287,99.257,99.257,215961194.0
2006-01-23 13:20:00,99.26,99.27,99.26,99.26,131684654.0
2006-01-23 13:21:00,99.26,99.27,99.26,99.27,124461577.0
2006-01-23 13:22:00,99.263,99.325,99.263,99.307,106274127.0
2006-01-23 13:23:00,99.308,99.31,99.292,99.31,16857786.0
2006-01-23 13:24:00,99.31,99.324,99.31,99.323,114991434.0
2006-01-23 13:25:00,99.31,99.33,99.31,99.33,6442126.0
2006-01-23 13:26:00,99.323,99.335,99.323,99.335,98592251.0
2006-01-23 13:27:00,99.33,99.355,99.325,99.335,59025750.0
2006-01-23 13:28:00,99.34,99.343,99.295,99.295,127923138.0
2006-01-23 13:29:00,99.3,99.3,99.285,99.293,136315161.0
2006-01-23 13:30:00,99.295,99.295,99.26,99.285,78368876.0
2006-01-23 13:31:00,99.285,99.3,99.26,99.285,129154414.0
2006-01-23 13:32:00,99.28,99.28,99.25,99.25,113198119.0
2006-01-23 13:33:00,99.26,99.27,99.245,99.257,121320725.0
2006-01-23 13:34:00,99.25,99.27,99.25,99.27,16330511.0
2006-01-23 13:35:00,99.27,99.285,99.265,99.265,15005743.0
2006-01-23 13:36:00,99.268,99.28,99.261,99.28,301438185.0
2006-01-23 13:37:00,99.285,99.29,99.265,99.29,37575836.0
2006-01-23 13:38:00,99.295,99.318,99.295,99.297,248125387.0
2006-01-23 13:39:00,99.305,99.32,99.302,99.32,17693527.0
2006-01-23 13:40:00,99.325,99.325,99.285,99.285,21361878.0
2006-01-23 13:41:00,99.283,99.29,99.28,99.285,67994825.0
2006-01-23 13:42:00,99.275,99.285,99.26,99.26,319711387.0
2006-01-23 13:43:00,99.265,99.277,99.263,99.275,21652082.0
2006-01-23 13:44:00,99.278,99.31,99.278,99.285,45018346.0
2006-01-23 13:45:00,99.29,99.31,99.25,99.31,17319539.0
2006-01-23 13:46:00,99.297,99.308,99.29,99.29,79048066.0
2006-01-23 13:47:00,99.29,99.29,99.255,99.255,92837013.0
2006-01-23 13:48:00,99.255,99.285,99.253,99.255,15423187.0
2006-01-23 13:49:00,99.26,99.268,99.245,99.245,345549826.0
2006-01-23 13:50:00,99.238,99.28,99.238,99.28,7448089.0
2006-01-23 13:51:00,99.263,99.285,99.263,99.285,31042643.0
2006-01-23 13:52:00,99.295,99.305,99.28,99.28,41271393.0
2006-01-23 13:53:00,99.267,99.3,99.267,99.3,94229532.0
2006-01-23 13:54:00,99.305,99.313,99.3,99.3,15302501.0
2006-01-23 13:55:00,99.295,99.324,99.282,99.315,160026563.0
2006-01-23 13:56:00,99.32,99.345,99.32,99.345,35834749.0
2006-01-23 13:57:00,99.343,99.37,99.343,99.37,240119465.0
2006-01-23 13:58:00,99.372,99.418,99.372,99.41,44927228.0
2006-01-23 13:59:00,99.415,99.42,99.385,99.42,11319391.0
2006-01-23 14:00:00,99.413,99.413,99.373,99.383,8677801.0
2006-01-23 14:01:00,99.387,99.398,99.386,99.39,58827516.0
2006-01-23 14:02:00,99.385,99.387,99.363,99.38,69884989.0
2006-01-23 14:03:00,99.375,99.385,99.365,99.375,36412065.0
2006-01-23 14:04:00,99.38,99.405,99.38,99.4,90507554.0
2006-01-23 14:05:00,99.405,99.445,99.405,99.435,139647801.0
2006-01-23 14:06:00,99.44,99.45,99.44,99.45,101224583.0
2006-01-23 14:07:00,99.453,99.453,99.429,99.43,546586001.0
2006-01-23 14:08:00,99.445,99.46,99.43,99.46,42369918.0
2006-01-23 14:09:00,99.46,99.47,99.445,99.445,71037836.0
2006-01-23 14:10:00,99.44,99.445,99.43,99.43,48809671.0
2006-01-23 14:11:00,99.43,99.43,99.404,99.405,20271503.0
2006-01-23 14:12:00,99.403,99.425,99.394,99.41,53169023.0
2006-01-23 14:13:00,99.4,99.43,99.4,99.415,202765346.0
2006-01-23 14:14:00,99.42,99.422,99.41,99.415,65700409.0
2006-01-23 14:15:00,99.417,99.417,99.37,99.37,55370277.0
2006-01-23 14:16:00,99.38,99.38,99.335,99.335,22885555.0
2006-01-23 14:17:00,99.315,99.335,99.315,99.322,57860235.0
2006-01-23 14:18:00,99.335,99.335,99.303,99.31,4294690.0
2006-01-23 14:19:00,99.305,99.31,99.303,99.303,20694034.0
2006-01-23 14:20:00,99.31,99.32,99.266,99.315,2901857.0
2006-01-23 14:21:00,99.31,99.315,99.285,99.285,37469549.0
2006-01-23 14:22:00,99.29,99.29,99.261,99.265,2595466.0
2006-01-23 14:23:00,99.27,99.27,99.235,99.248,56985910.0
2006-01-23 14:24:00,99.245,99.253,99.235,99.235,309521275.0
2006-01-23 14:25:00,99.24,99.24,99.16,99.16,27760918.0
2006-01-23 14:26:00,99.19,99.19,99.175,99.183,18191393.0
2006-01-23 14:27:00,99.178,99.195,99.178,99.195,174306164.0
2006-01-23 14:28:00,99.195,99.22,99.195,99.22,106431173.0
2006-01-23 14:29:00,99.213,99.225,99.2,99.215,82944497.0
2006-01-23 14:30:00,99.207,99.22,99.207,99.215,69486810.0
2006-01-23 14:31:00,99.22,99.245,99.219,99.245,41908837.0
2006-01-23 14:32:00,99.23,99.26,99.23,99.26,21052939.0
2006-01-23 14:33:00,99.265,99.271,99.243,99.27,56845660.0
2006-01-23 14:34:00,99.263,99.265,99.233,99.265,79671441.0
2006-01-23 14:35:00,99.27,99.275,99.255,99.255,62269769.0
2006-01-23 14:36:00,99.257,99.28,99.257,99.28,64153693.0
2006-01-23 14:37:00,99.277,99.28,99.255,99.255,10464862.0
2006-01-23 14:38:00,99.265,99.281,99.26,99.26,13162318.0
2006-01-23 14:39:00,99.265,99.31,99.255,99.282,130368813.0
2006-01-23 14:40:00,99.31,99.31,99.285,99.3,4431267.0
2006-01-23 14:41:00,99.3,99.345,99.3,99.34,44377987.0
2006-01-23 14:42:00,99.337,99.337,99.31,99.337,39762036.0
2006-01-23 14:43:00,99.34,99.36,99.34,99.36,45053342.0
2006-01-23 14:44:00,99.355,99.356,99.335,99.34,64796883.0
2006-01-23 14:45:00,99.35,99.35,99.325,99.325,50801181.0
2006-01-23 14:46:00,99.335,99.335,99.31,99.31,11268482.0
2006-01-23 14:47:00,99.307,99.32,99.275,99.285,6554058.0
2006-01-23 14:48:00,99.28,99.29,99.23,99.23,168636740.0
2006-01-23 14:49:00,99.215,99.285,99.215,99.275,91350909.0
2006-01-23 14:50:00,99.273,99.29,99.273,99.29,26366146.0
2006-01-23 14:51:00,99.295,99.3,99.273,99.29,78792106.0
2006-01-23 14:52:00,99.285,99.297,99.285,99.295,26956853.0
2006-01-23 14:53:00,99.305,99.308,99.285,99.3,16924225.0
2006-01-23 14:54:00,99.305,99.315,99.29,99.315,26240171.0
2006-01-23 14:55:00,99.305,99.325,99.3,99.31,113220832.0
2006-01-23 14:56:00,99.308,99.308,99.28,99.3,236840762.0
2006-01-23 14:57:00,99.29,99.315,99.254,99.305,27090257.0
2006-01-23 14:58:00,99.31,99.31,99.287,99.305,122706210.0
2006-01-23 14:59:00,99.31,99.342,99.31,99.335,25158758.0
2006-01-23 15:00:00,99.338,99.338,99.325,99.325,60404322.0
2006-01-23 15:01:00,99.322,99.343,99.32,99.33,89486016.0
2006-01-23 15:02:00,99.335,99.385,99.335,99.36,115068288.0
2006-01-23 15:03:00,99.353,99.38,99.335,99.335,199502068.0
2006-01-23 15:04:00,99.335,99.36,99.305,99.315,211075233.0
2006-01-23 15:05:00,99.315,99.315,99.255,99.28,204407059.0
2006-01-23 15:06:00,99.283,99.33,99.283,99.325,33759704.0
2006-01-23 15:07:00,99.325,99.335,99.315,99.325,23979810.0
2006-01-23 15:08:00,99.325,99.335,99.323,99.335,100964365.0
2006-01-23 15:09:00,99.335,99.335,99.284,99.33,139267052.0
2006-01-23 15:10:00,99.32,99.335,99.285,99.285,48186227.0
2006-01-23 15:11:00,99.323,99.335,99.317,99.33,53816520.0
2006-01-23 15:12:00,99.327,99.343,99.325,99.325,20567055.0
2006-01-23 15:13:00,99.325,99.329,99.313,99.32,11718293.0
2006-01-23 15:14:00,99.322,99.34,99.31,99.31,31136485.0
2006-01-23 15:15:00,99.325,99.325,99.255,99.263,36084088.0
2006-01-23 15:16:00,99.265,99.3,99.255,99.255,95325910.0
2006-01-23 15:17:00,99.255,99.285,99.229,99.285,39713893.0
2006-01-23 15:18:00,99.285,99.285,99.26,99.28,119361531.0
2006-01-23 15:19:00,99.28,99.315,99.265,99.315,104896908.0
2006-01-23 15:20:00,99.31,99.33,99.31,99.33,111223897.0
2006-01-23 15:21:00,99.33,99.33,99.3,99.317,221712352.0
2006-01-23 15:22:00,99.32,99.343,99.305,99.343,60286553.0
2006-01-23 15:23:00,99.355,99.45,99.355,99.415,12757468.0
2006-01-23 15:24:00,99.42,99.433,99.395,99.415,209114986.0
2006-01-23 15:25:00,99.41,99.41,99.386,99.388,29221120.0
2006-01-23 15:26:00,99.385,99.405,99.385,99.405,15419298.0
2006-01-23 15:27:00,99.41,99.41,99.358,99.37,104695530.0
2006-01-23 15:28:00,99.375,99.375,99.314,99.315,68664977.0
2006-01-23 15:29:00,99.32,99.335,99.288,99.288,32668778.0
2006-01-23 15:30:00,99.3,99.44,99.3,99.385,131740380.0
2006-01-23 15:31:00,99.378,99.405,99.325,99.4,13658896.0
2006-01-23 15:32:00,99.4,99.41,99.391,99.395,14608915.0
2006-01-23 15:33:00,99.395,99.405,99.37,99.393,14492290.0
2006-01-23 15:34:00,99.395,99.41,99.37,99.37,242294614.0
2006-01-23 15:35:00,99.37,99.48,99.37,99.465,23669521.0
2006-01-23 15:36:00,99.465,99.5,99.465,99.5,368808930.0
2006-01-23 15:37:00,99.495,99.54,99.495,99.525,48798958.0
2006-01-23 15:38:00,99.53,99.573,99.53,99.56,11280582.0
2006-01-23 15:39:00,99.55,99.573,99.535,99.57,80672468.0
2006-01-23 15:40:00,99.563,99.563,99.51,99.51,103555918.0
2006-01-23 15:41:00,99.51,99.52,99.427,99.48,24174532.0
2006-01-23 15:42:00,99.473,99.503,99.452,99.483,20810268.0
2006-01-23 15:43:00,99.483,99.505,99.463,99.463,38349809.0
2006-01-23 15:44:00,99.465,99.498,99.45,99.465,65820033.0
2006-01-23 15:45:00,99.51,99.53,99.51,99.53,32226695.0
2006-01-23 15:46:00,99.535,99.549,99.522,99.522,115286645.0
2006-01-23 15:47:00,99.5,99.535,99.5,99.52,460398561.0
2006-01-23 15:48:00,99.52,99.533,99.52,99.53,106549826.0
2006-01-23 15:49:00,99.532,99.545,99.5,99.5,41195487.0
2006-01-23 15:50:00,99.51,99.51,99.48,99.5,93812383.0
2006-01-23 15:51:00,99.505,99.535,99.505,99.52,105249932.0
2006-01-23 15:52:00,99.525,99.54,99.499,99.54,23011228.0
2006-01-23 15:53:00,99.53,99.608,99.53,99.582,26002150.0
2006-01-23 15:54:00,99.585,99.615,99.57,99.572,121967714.0
2006-01-23 15:55:00,99.58,99.598,99.58,99.585,27499361.0
2006-01-23 15:56:00,99.578,99.597,99.565,99.595,17511637.0
2006-01-23 15:57:00,99.6,99.605,99.585,99.605,61676026.0
2006-01-23 15:58:00,99.605,99.625,99.605,99.62,56044590.0
2006-01-23 15:59:00,99.61,99.67,99.61,99.635,177421957.0
2006-01-23 16:00:00,99.63,99.655,99.615,99.64,16243141.0
2006-01-23 16:01:00,99.638,99.65,99.637,99.65,49735482.0
2006-01-23 16:02:00,99.64,99.685,99.635,99.667,40038324.0
2006-01-23 16:03:00,99.667,99.685,99.66,99.66,28554067.0
2006-01-23 16:04:00,99.667,99.675,99.6,99.652,108419836.0
2006-01-23 16:05:00,99.64,99.68,99.635,99.64,64507579.0
2006-01-23 16:06:00,99.65,99.67,99.635,99.67,16627923.0
2006-01-23 16:07:00,99.67,99.72,99.67,99.71,11729734.0
2006-01-23 16:08:00,99.705,99.705,99.663,99.68,70734135.0
2006-01-23 16:09:00,99.675,99.695,99.675,99.68,156858084.0
2006-01-23 16:10:00,99.678,99.68,99.67,99.675,19804524.0
2006-01-23 16:11:00,99.68,99.69,99.667,99.67,11800721.0
2006-01-23 16:12:00,99.662,99.68,99.61,99.645,185995175.0
2006-01-23 16:13:00,99.645,99.655,99.599,99.655,84906020.0
2006-01-23 16:14:00,99.655,99.67,99.63,99.655,211695272.0
2006-01-23 16:15:00,99.64,99.64,99.622,99.625,45728543.0
2006-01-23 16:16:00,99.625,99.627,99.605,99.615,101603014.0
2006-01-23 16:17:00,99.615,99.615,99.595,99.595,167810298.0
2006-01-23 16:18:00,99.6,99.616,99.593,99.595,32759405.0
2006-01-23 16:19:00,99.605,99.605,99.575,99.58,43098551.0
2006-01-23 16:20:00,99.575,99.582,99.565,99.568,32808137.0
2006-01-23 16:21:00,99.578,99.578,99.53,99.53,45912576.0
2006-01-23 16:22:00,99.54,99.557,99.53,99.533,74060345.0
2006-01-23 16:23:00,99.535,99.537,99.52,99.52,21812487.0
2006-01-23 16:24:00,99.512,99.522,99.477,99.495,125733916.0
2006-01-23 16:25:00,99.493,99.532,99.483,99.532,81074534.0
2006-01-23 16:26:00,99.535,99.545,99.53,99.53,27037662.0
2006-01-23 16:27:00,99.522,99.522,99.46,99.46,34476834.0
2006-01-23 16:28:00,99.468,99.538,99.468,99.53,51674835.0
2006-01-23 16:29:00,99.53,99.563,99.505,99.563,24667741.0
2006-01-23 16:30:00,99.56,99.58,99.56,99.58,107852928.0
2006-01-23 16:31:00,99.57,99.57,99.528,99.557,134771411.0
2006-01-23 16:32:00,99.555,99.58,99.555,99.57,49934293.0
2006-01-23 16:33:00,99.572,99.582,99.564,99.57,21121474.0
2006-01-23 16:34:00,99.563,99.575,99.55,99.55,22315499.0
2006-01-23 16:35:00,99.55,99.55,99.511,99.513,7087456.0
2006-01-23 16:36:00,99.52,99.52,99.46,99.46,14013085.0
2006-01-23 16:37:00,99.445,99.485,99.412,99.455,132240814.0
2006-01-23 16:38:00,99.455,99.465,99.43,99.45,33578271.0
2006-01-23 16:39:00,99.445,99.47,99.41,99.47,14053919.0
2006-01-23 16:40:00,99.465,99.48,99.462,99.465,91167930.0
2006-01-23 16:41:00,99.46,99.469,99.425,99.44,109668188.0
2006-01-23 16:42:00,99.44,99.44,99.34,99.345,94425138.0
2006-01-23 16:43:00,99.35,99.381,99.335,99.335,11541850.0
2006-01-23 16:44:00,99.37,99.383,99.31,99.365,27106025.0
2006-01-23 16:45:00,99.365,99.377,99.365,99.37,51158635.0
2006-01-23 16:46:00,99.385,99.4,99.383,99.4,75592758.0
2006-01-23 16:47:00,99.39,99.435,99.39,99.43,123379205.0
2006-01-23 16:48:00,99.42,99.465,99.42,99.455,31864983.0
2006-01-23 16:49:00,99.46,99.51,99.46,99.485,151209347.0
2006-01-23 16:50:00,99.48,99.493,99.48,99.485,106967066.0
2006-01-23 16:51:00,99.472,99.495,99.433,99.495,186226161.0
2006-01-23 16:52:00,99.485,99.485,99.478,99.48,143057284.0
2006-01-23 16:53:00,99.475,99.49,99.46,99.46,74431857.0
2006-01-23 16:54:00,99.46,99.46,99.447,99.455,18550296.0
2006-01-23 16:55:00,99.46,99.46,99.415,99.425,67380979.0
2006-01-23 16:56:00,99.43,99.43,99.4,99.407,8644767.0
2006-01-23 16:57:00,99.418,99.418,99.39,99.405,84338000.0
2006-01-23 16:58:00,99.405,99.43,99.405,99.43,86442303.0
2006-01-23 16:59:00,99.43,99.445,99.43,99.445,88666293.0
2006-01-23 17:00:00,99.385,99.443,99.385,99.44,75656565.0
2006-01-23 17:01:00,99.45,99.45,99.42,99.443,107280635.0
2006-01-23 17:02:00,99.455,99.455,99.42,99.42,102648244.0
2006-01-23 17:03:00,99.425,99.47,99.425,99.47,71324966.0
2006-01-23 17:04:00,99.475,99.495,99.452,99.452,27035221.0
2006-01-23 17:05:00,99.465,99.483,99.41,99.42,286261430.0
2006-01-23 17:06:00,99.43,99.46,99.42,99.44,42313783.0
2006-01-23 17:07:00,99.435,99.483,99.415,99.483,69738282.0
2006-01-23 17:08:00,99.485,99.52,99.46,99.485,80264693.0
2006-01-23 17:09:00,99.49,99.505,99.465,99.5,42487882.0
2006-01-23 17:10:00,99.495,99.495,99.43,99.465,64092463.0
2006-01-23 17:11:00,99.47,99.505,99.47,99.483,87159381.0
2006-01-23 17:12:00,99.477,99.491,99.445,99.445,46464835.0
2006-01-23 17:13:00,99.45,99.5,99.45,99.46,43048402.0
2006-01-23 17:14:00,99.47,99.475,99.445,99.46,187351020.0
2006-01-23 17:15:00,99.46,99.493,99.46,99.493,44363870.0
2006-01-23 17:16:00,99.495,99.495,99.445,99.48,19457407.0
2006-01-23 17:17:00,99.475,99.49,99.45,99.49,30251019.0
2006-01-23 17:18:00,99.48,99.501,99.48,99.493,27504601.0
2006-01-23 17:19:00,99.487,99.503,99.48,99.503,49887560.0
2006-01-23 17:20:00,99.505,99.505,99.467,99.467,94801564.0
2006-01-23 17:21:00,99.475,99.52,99.475,99.48,29747530.0
2006-01-23 17:22:00,99.48,99.507,99.48,99.48,55755882.0
2006-01-23 17:23:00,99.498,99.498,99.468,99.47,155834613.0
2006-01-23 17:24:00,99.47,99.505,99.47,99.502,153049428.0
2006-01-23 17:25:00,99.497,99.53,99.497,99.53,87422749.0
2006-01-23 17:26:00,99.485,99.543,99.485,99.54,51744251.0
2006-01-23 17:27:00,99.535,99.55,99.503,99.55,23303090.0
2006-01-23 17:28:00,99.543,99.548,99.532,99.543,21006907.0
2006-01-23 17:29:00,99.543,99.59,99.543,99.59,32238549.0
2006-01-23 17:30:00,99.58,99.613,99.58,99.61,36332693.0
2006-01-23 17:31:00,99.615,99.615,99.599,99.61,115989934.0
2006-01-23 17:32:00,99.608,99.615,99.595,99.605,89030589.0
2006-01-23 17:33:00,99.61,99.61,99.585,99.585,120939485.0
2006-01-23 17:34:00,99.59,99.59,99.571,99.573,12225315.0
2006-01-23 17:35:00,99.567,99.588,99.567,99.58,47217386.0
2006-01-23 17:36:00,99.585,99.6,99.585,99.59,23024056.0
2006-01-23 17:37:00,99.585,99.615,99.585,99.615,151373146.0
2006-01-23 17:38:00,99.575,99.624,99.575,99.583,45675362.0
2006-01-23 17:39:00,99.585,99.605,99.584,99.6,182652544.0
2006-01-23 17:40:00,99.593,99.625,99.581,99.62,80570899.0
2006-01-23 17:41:00,99.612,99.635,99.597,99.635,54022235.0
2006-01-23 17:42:00,99.627,99.655,99.627,99.63,92170686.0
2006-01-23 17:43:00,99.628,99.645,99.628,99.645,86032945.0
2006-01-23 17:44:00,99.645,99.645,99.628,99.632,36504304.0
2006-01-23 17:45:00,99.63,99.645,99.62,99.635,83387449.0
2006-01-23 17:46:00,99.645,99.65,99.637,99.65,134664056.0
2006-01-23 17:47:00,99.655,99.655,99.627,99.627,17165728.0
2006-01-23 17:48:00,99.635,99.655,99.635,99.655,45525437.0
2006-01-23 17:49:00,99.66,99.67,99.635,99.66,102945487.0
2006-01-23 17:50:00,99.653,99.671,99.625,99.64,163792602.0
2006-01-23 17:51:00,99.655,99.655,99.628,99.628,24897195.0
2006-01-23 17:52:00,99.635,99.645,99.62,99.62,68396674.0
2006-01-23 17:53:00,99.625,99.64,99.625,99.63,33851923.0
2006-01-23 17:54:00,99.625,99.655,99.625,99.655,108261604.0
2006-01-23 17:55:00,99.66,99.66,99.625,99.63,312255410.0
2006-01-23 17:56:00,99.625,99.645,99.62,99.645,87470750.0
2006-01-23 17:57:00,99.645,99.652,99.63,99.63,12039765.0
2006-01-23 17:58:00,99.627,99.672,99.627,99.64,321338126.0
2006-01-23 17:59:00,99.65,99.65,99.571,99.612,150908283.0
2006-01-23 18:00:00,99.61,99.64,99.61,99.63,20665917.0
2006-01-23 18:01:00,99.62,99.69,99.62,99.675,44298558.0
2006-01-23 18:02:00,99.68,99.68,99.615,99.637,50277118.0
2006-01-23 18:03:00,99.643,99.653,99.6,99.605,92751580.0
2006-01-23 18:04:00,99.605,99.623,99.605,99.605,60542973.0
2006-01-23 18:05:00,99.61,99.623,99.61,99.615,55115668.0
2006-01-23 18:06:00,99.618,99.625,99.611,99.615,84436447.0
2006-01-23 18:07:00,99.62,99.631,99.603,99.62,12392872.0
2006-01-23 18:08:00,99.62,99.655,99.62,99.655,7560046.0
2006-01-23 18:09:00,99.655,99.655,99.633,99.633,46241230.0
2006-01-23 18:10:00,99.63,99.653,99.63,99.63,41089702.0
2006-01-23 18:11:00,99.63,99.63,99.59,99.602,41872767.0
2006-01-23 18:12:00,99.61,99.61,99.58,99.58,26337921.0
2006-01-23 18:13:00,99.59,99.6,99.535,99.6,43248700.0
2006-01-23 18:14:00,99.6,99.623,99.57,99.57,30426885.0
2006-01-23 18:15:00,99.615,99.63,99.567,99.62,129035121.0
2006-01-23 18:16:00,99.61,99.623,99.608,99.623,36686013.0
2006-01-23 18:17:00,99.613,99.63,99.613,99.62,44046509.0
2006-01-23 18:18:00,99.625,99.63,99.618,99.62,25595980.0
2006-01-23 18:19:00,99.615,99.635,99.613,99.615,69289194.0
2006-01-23 18:20:00,99.613,99.613,99.59,99.59,52487281.0
2006-01-23 18:21:00,99.59,99.59,99.58,99.587,104787328.0
2006-01-23 18:22:00,99.58,99.58,99.55,99.557,98569735.0
2006-01-23 18:23:00,99.555,99.556,99.547,99.55,8649680.0
2006-01-23 18:24:00,99.545,99.56,99.544,99.545,69329680.0
2006-01-23 18:25:00,99.54,99.556,99.535,99.535,46173644.0
2006-01-23 18:26:00,99.54,99.54,99.517,99.52,330065313.0
2006-01-23 18:27:00,99.515,99.54,99.49,99.54,31597851.0
2006-01-23 18:28:00,99.535,99.583,99.535,99.56,127182300.0
2006-01-23 18:29:00,99.565,99.586,99.565,99.58,18054728.0
2006-01-23 18:30:00,99.575,99.581,99.575,99.58,72771698.0
2006-01-23 18:31:00,99.585,99.595,99.585,99.585,51077919.0
2006-01-23 18:32:00,99.595,99.6,99.59,99.59,89899342.0
2006-01-23 18:33:00,99.59,99.603,99.562,99.575,45301205.0
2006-01-23 18:34:00,99.573,99.59,99.57,99.59,51267163.0
2006-01-23 18:35:00,99.59,99.59,99.578,99.578,58036964.0
2006-01-23 18:36:00,99.59,99.59,99.56,99.578,58958050.0
2006-01-23 18:37:00,99.58,99.59,99.525,99.56,41780905.0
2006-01-23 18:38:00,99.57,99.586,99.567,99.575,242885571.0
2006-01-23 18:39:00,99.575,99.575,99.555,99.555,158705980.0
2006-01-23 18:40:00,99.55,99.57,99.55,99.56,44888419.0
2006-01-23 18:41:00,99.552,99.577,99.552,99.555,80698136.0
2006-01-23 18:42:00,99.56,99.563,99.5,99.56,24252236.0
2006-01-23 18:43:00,99.555,99.555,99.512,99.55,50012049.0
2006-01-23 18:44:00,99.545,99.555,99.54,99.545,9348838.0
2006-01-23 18:45:00,99.555,99.557,99.535,99.535,72963957.0
2006-01-23 18:46:00,99.54,99.54,99.508,99.54,30814204.0
2006-01-23 18:47:00,99.528,99.528,99.495,99.503,59011548.0
2006-01-23 18:48:00,99.505,99.52,99.505,99.51,22491179.0
2006-01-23 18:49:00,99.497,99.53,99.497,99.52,105111551.0
2006-01-23 18:50:00,99.523,99.523,99.495,99.52,74809483.0
2006-01-23 18:51:00,99.517,99.53,99.51,99.52,44710004.0
2006-01-23 18:52:00,99.52,99.52,99.504,99.512,98229317.0
2006-01-23 18:53:00,99.52,99.525,99.51,99.52,112924103.0
2006-01-23 18:54:00,99.512,99.53,99.512,99.515,42806453.0
2006-01-23 18:55:00,99.513,99.553,99.475,99.505,142966684.0
2006-01-23 18:56:00,99.505,99.515,99.5,99.505,61654287.0
2006-01-23 18:57:00,99.505,99.57,99.505,99.57,32613239.0
2006-01-23 18:58:00,99.57,99.575,99.546,99.575,125291944.0
2006-01-23 18:59:00,99.562,99.585,99.548,99.562,205058486.0
2006-01-23 19:00:00,99.565,99.577,99.564,99.57,83696581.0
2006-01-23 19:01:00,99.565,99.57,99.558,99.56,81972723.0
2006-01-23 19:02:00,99.55,99.58,99.54,99.54,941507553.0
2006-01-23 19:03:00,99.55,99.56,99.547,99.56,37914672.0
2006-01-23 19:04:00,99.56,99.574,99.558,99.558,24558934.0
2006-01-23 19:05:00,99.575,99.585,99.575,99.585,76378065.0
2006-01-23 19:06:00,99.585,99.595,99.58,99.585,14911200.0
2006-01-23 19:07:00,99.58,99.603,99.58,99.592,45179918.0
2006-01-23 19:08:00,99.6,99.605,99.57,99.605,68161921.0
2006-01-23 19:09:00,99.588,99.603,99.553,99.6,41798840.0
2006-01-23 19:10:00,99.6,99.614,99.595,99.595,93667086.0
2006-01-23 19:11:00,99.595,99.605,99.59,99.59,37099569.0
2006-01-23 19:12:00,99.595,99.595,99.565,99.585,86501095.0
2006-01-23 19:13:00,99.575,99.605,99.56,99.56,91605626.0
2006-01-23 19:14:00,99.57,99.605,99.57,99.605,42369486.0
2006-01-23 19:15:00,99.605,99.635,99.605,99.617,109243822.0
2006-01-23 19:16:00,99.615,99.635,99.613,99.635,25148029.0
2006-01-23 19:17:00,99.623,99.63,99.62,99.63,104786602.0
2006-01-23 19:18:00,99.63,99.635,99.628,99.63,62990040.0
2006-01-23 19:19:00,99.63,99.647,99.625,99.63,87813918.0
2006-01-23 19:20:00,99.617,99.64,99.617,99.625,11323730.0
2006-01-23 19:21:00,99.627,99.643,99.625,99.625,32565612.0
2006-01-23 19:22:00,99.63,99.654,99.63,99.645,20610241.0
2006-01-23 19:23:00,99.65,99.675,99.65,99.655,26379190.0
2006-01-23 19:24:00,99.65,99.67,99.648,99.67,90605907.0
2006-01-23 19:25:00,99.67,99.67,99.665,99.67,103508033.0
2006-01-23 19:26:00,99.665,99.67,99.657,99.67,84235755.0
2006-01-23 19:27:00,99.67,99.685,99.62,99.62,94281182.0
2006-01-23 19:28:00,99.618,99.65,99.618,99.65,1053990813.0
2006-01-23 19:29:00,99.665,99.665,99.634,99.64,77954470.0
2006-01-23 19:30:00,99.635,99.659,99.635,99.65,106052814.0
2006-01-23 19:31:00,99.65,99.666,99.637,99.637,44604914.0
2006-01-23 19:32:00,99.63,99.63,99.597,99.62,152487096.0
2006-01-23 19:33:00,99.635,99.646,99.635,99.645,53994265.0
2006-01-23 19:34:00,99.645,99.646,99.617,99.64,111478533.0
2006-01-23 19:35:00,99.633,99.665,99.633,99.643,21857708.0
2006-01-23 19:36:00,99.645,99.657,99.637,99.643,246652213.0
2006-01-23 19:37:00,99.645,99.653,99.635,99.64,31151124.0
2006-01-23 19:38:00,99.645,99.645,99.622,99.622,257988350.0
2006-01-23 19:39:00,99.635,99.635,99.617,99.627,17446569.0
2006-01-23 19:40:00,99.63,99.63,99.6,99.625,164490945.0
2006-01-23 19:41:00,99.63,99.637,99.613,99.613,69027861.0
2006-01-23 19:42:00,99.605,99.619,99.574,99.602,98882099.0
2006-01-23 19:43:00,99.603,99.635,99.571,99.635,312203611.0
2006-01-23 19:44:00,99.627,99.629,99.61,99.623,105016399.0
2006-01-23 19:45:00,99.625,99.638,99.593,99.622,3571763.0
2006-01-23 19:46:00,99.63,99.63,99.61,99.61,162867087.0
2006-01-23 19:47:00,99.603,99.62,99.543,99.577,81989287.0
2006-01-23 19:48:00,99.583,99.647,99.579,99.62,126801148.0
2006-01-23 19:49:00,99.635,99.66,99.61,99.648,11417824.0
2006-01-23 19:50:00,99.65,99.681,99.642,99.642,181370682.0
2006-01-23 19:51:00,99.65,99.67,99.647,99.647,94919668.0
2006-01-23 19:52:00,99.65,99.661,99.64,99.647,197702171.0
2006-01-23 19:53:00,99.66,99.663,99.631,99.633,69469594.0
2006-01-23 19:54:00,99.63,99.65,99.63,99.64,45439785.0
2006-01-23 19:55:00,99.643,99.643,99.625,99.64,441280451.0
2006-01-23 19:56:00,99.638,99.663,99.608,99.663,13201647.0
2006-01-23 19:57:00,99.66,99.67,99.65,99.66,40872367.0
2006-01-23 19:58:00,99.67,99.685,99.657,99.66,44011201.0
2006-01-23 19:59:00,99.67,99.679,99.665,99.665,102106678.0
2006-01-23 20:00:00,99.675,99.675,99.605,99.67,7944262.0
2006-01-23 20:01:00,99.67,99.67,99.66,99.668,47715056.0
2006-01-23 20:02:00,99.675,99.69,99.663,99.69,119516963.0
2006-01-23 20:03:00,99.682,99.705,99.641,99.705,167256268.0
2006-01-23 20:04:00,99.71,99.71,99.685,99.69,55025838.0
2006-01-23 20:05:00,99.69,99.704,99.65,99.7,57134806.0
2006-01-23 20:06:00,99.687,99.705,99.685,99.705,42737050.0
2006-01-23 20:07:00,99.703,99.703,99.685,99.703,145459056.0
2006-01-23 20:08:00,99.705,99.71,99.697,99.705,24596888.0
2006-01-23 20:09:00,99.71,99.71,99.667,99.667,231198264.0
2006-01-23 20:10:00,99.68,99.68,99.67,99.675,100847187.0
2006-01-23 20:11:00,99.675,99.675,99.65,99.65,61465711.0
2006-01-23 20:12:00,99.66,99.67,99.65,99.65,11755693.0
2006-01-23 20:13:00,99.642,99.65,99.638,99.638,172365146.0
2006-01-23 20:14:00,99.645,99.645,99.637,99.643,50611580.0
2006-01-23 20:15:00,99.65,99.65,99.625,99.625,45465300.0
2006-01-23 20:16:00,99.625,99.65,99.625,99.633,181381759.0
2006-01-23 20:17:00,99.64,99.66,99.624,99.66,88522512.0
2006-01-23 20:18:00,99.647,99.673,99.647,99.673,116527685.0
2006-01-23 20:19:00,99.672,99.672,99.625,99.625,117467343.0
2006-01-23 20:20:00,99.623,99.638,99.61,99.61,41621383.0
2006-01-23 20:21:00,99.61,99.61,99.58,99.61,29346368.0
2006-01-23 20:22:00,99.6,99.618,99.6,99.615,34980488.0
2006-01-23 20:23:00,99.62,99.63,99.612,99.612,39268720.0
2006-01-23 20:24:00,99.615,99.615,99.588,99.595,19727571.0
2006-01-23 20:25:00,99.61,99.617,99.606,99.61,27069027.0
2006-01-23 20:26:00,99.605,99.62,99.57,99.57,73798994.0
2006-01-23 20:27:00,99.57,99.59,99.535,99.535,15168938.0
2006-01-23 20:28:00,99.575,99.593,99.568,99.59,29933775.0
2006-01-23 20:29:00,99.595,99.596,99.579,99.592,22156341.0
2006-01-23 20:30:00,99.6,99.6,99.565,99.565,13569278.0
2006-01-23 20:31:00,99.565,99.57,99.563,99.57,66388010.0
2006-01-23 20:32:00,99.57,99.57,99.558,99.56,239622909.0
2006-01-23 20:33:00,99.565,99.575,99.56,99.56,23323470.0
2006-01-23 20:34:00,99.565,99.57,99.555,99.57,99236715.0
2006-01-23 20:35:00,99.57,99.575,99.567,99.575,183165948.0
2006-01-23 20:36:00,99.58,99.58,99.558,99.56,123931768.0
2006-01-23 20:37:00,99.57,99.579,99.57,99.575,113796489.0
2006-01-23 20:38:00,99.585,99.585,99.524,99.577,15351310.0
2006-01-23 20:39:00,99.58,99.58,99.56,99.56,82641494.0
2006-01-23 20:40:00,99.575,99.584,99.564,99.58,13017929.0
2006-01-23 20:41:00,99.585,99.585,99.57,99.573,23316957.0
2006-01-23 20:42:00,99.575,99.584,99.552,99.552,288018325.0
2006-01-23 20:43:00,99.56,99.57,99.555,99.56,45689239.0
2006-01-23 20:44:00,99.56,99.56,99.535,99.555,144806536.0
2006-01-23 20:45:00,99.545,99.57,99.545,99.57,84835439.0
2006-01-23 20:46:00,99.575,99.575,99.553,99.557,71298872.0
2006-01-23 20:47:00,99.555,99.58,99.54,99.58,241174967.0
2006-01-23 20:48:00,99.577,99.585,99.572,99.575,45966554.0
2006-01-23 20:49:00,99.585,99.585,99.555,99.555,39286602.0
2006-01-23 20:50:00,99.565,99.565,99.545,99.55,56586266.0
2006-01-23 20:51:00,99.55,99.554,99.545,99.545,48590090.0
2006-01-23 20:52:00,99.543,99.552,99.54,99.55,155714402.0
2006-01-23 20:53:00,99.55,99.55,99.533,99.55,12315353.0
2006-01-23 20:54:00,99.55,99.585,99.54,99.565,261994688.0
2006-01-23 20:55:00,99.56,99.585,99.55,99.55,29716885.0
2006-01-23 20:56:00,99.54,99.555,99.54,99.54,142638762.0
2006-01-23 20:57:00,99.545,99.56,99.54,99.56,14663469.0
2006-01-23 20:58:00,99.56,99.569,99.55,99.55,266250867.0
2006-01-23 20:59:00,99.545,99.55,99.525,99.525,32272135.0
2006-01-23 21:00:00,99.54,99.551,99.531,99.548,58665189.0
2006-01-23 21:01:00,99.54,99.562,99.505,99.552,6819426.0
2006-01-23 21:02:00,99.547,99.575,99.547,99.557,103595397.0
2006-01-23 21:03:00,99.565,99.565,99.548,99.555,1627076.0
2006-01-23 21:04:00,99.555,99.56,99.54,99.54,58532519.0
2006-01-23 21:05:00,99.533,99.533,99.477,99.517,56502578.0
2006-01-23 21:06:00,99.523,99.535,99.522,99.522,70900342.0
2006-01-23 21:07:00,99.525,99.54,99.522,99.522,78344441.0
2006-01-23 21:08:00,99.535,99.538,99.527,99.535,45015436.0
2006-01-23 21:09:00,99.54,99.56,99.54,99.56,81060131.0
2006-01-23 21:10:00,99.555,99.58,99.54,99.54,52231016.0
2006-01-23 21:11:00,99.543,99.544,99.505,99.505,34485237.0
2006-01-23 21:12:00,99.507,99.52,99.49,99.52,37919451.0
2006-01-23 21:13:00,99.52,99.53,99.515,99.525,21370283.0
2006-01-23 21:14:00,99.513,99.531,99.513,99.527,44543473.0
2006-01-23 21:15:00,99.53,99.536,99.495,99.53,102803888.0
2006-01-23 21:16:00,99.535,99.547,99.525,99.547,128970856.0
2006-01-23 21:17:00,99.555,99.576,99.555,99.565,71287230.0
2006-01-23 21:18:00,99.565,99.577,99.557,99.558,107919236.0
2006-01-23 21:19:00,99.56,99.56,99.528,99.53,31533779.0
2006-01-23 21:20:00,99.545,99.545,99.523,99.54,265782246.0
2006-01-23 21:21:00,99.545,99.545,99.519,99.52,72229627.0
2006-01-23 21:22:00,99.523,99.526,99.495,99.505,218598525.0
2006-01-23 21:23:00,99.503,99.506,99.487,99.5,33715369.0
2006-01-23 21:24:00,99.5,99.505,99.494,99.5,174923879.0
2006-01-23 21:25:00,99.5,99.501,99.485,99.49,125422602.0
2006-01-23 21:26:00,99.48,99.508,99.48,99.5,15844006.0
2006-01-23 21:27:00,99.51,99.52,99.503,99.503,16856022.0
2006-01-23 21:28:00,99.505,99.517,99.501,99.517,291240232.0
2006-01-23 21:29:00,99.513,99.525,99.5,99.503,289709035.0
2006-01-23 21:30:00,99.5,99.52,99.5,99.505,48900389.0
2006-01-23 21:31:00,99.505,99.505,99.457,99.457,45865867.0
2006-01-23 21:32:00,99.465,99.545,99.465,99.545,169885181.0
2006-01-23 21:33:00,99.54,99.558,99.54,99.54,739270820.0
2006-01-23 21:34:00,99.55,99.55,99.525,99.525,53891193.0
2006-01-23 21:35:00,99.515,99.517,99.485,99.485,8761195.0
2006-01-23 21:36:00,99.48,99.487,99.48,99.48,77782680.0
2006-01-23 21:37:00,99.468,99.48,99.468,99.47,38001658.0
2006-01-23 21:38:00,99.475,99.475,99.457,99.475,99145093.0
2006-01-23 21:39:00,99.467,99.48,99.465,99.475,52920990.0
2006-01-23 21:40:00,99.48,99.485,99.47,99.472,22107687.0
2006-01-23 21:41:00,99.48,99.485,99.473,99.477,56714241.0
2006-01-23 21:42:00,99.485,99.485,99.47,99.48,21928468.0
2006-01-23 21:43:00,99.473,99.48,99.465,99.48,26665446.0
2006-01-23 21:44:00,99.475,99.48,99.47,99.48,67782358.0
2006-01-23 21:45:00,99.48,99.485,99.47,99.473,16160748.0
2006-01-23 21:46:00,99.47,99.531,99.435,99.435,110827410.0
2006-01-23 21:47:00,99.49,99.5,99.482,99.5,142412511.0
2006-01-23 21:48:00,99.493,99.493,99.468,99.468,60548153.0
2006-01-23 21:49:00,99.485,99.485,99.463,99.47,73980501.0
2006-01-23 21:50:00,99.48,99.5,99.478,99.485,28807324.0
2006-01-23 21:51:00,99.485,99.505,99.45,99.505,38261021.0
2006-01-23 21:52:00,99.505,99.514,99.497,99.51,79411416.0
2006-01-23 21:53:00,99.508,99.515,99.477,99.515,165833013.0
2006-01-23 21:54:00,99.503,99.503,99.487,99.487,59140789.0
2006-01-23 21:55:00,99.49,99.53,99.49,99.52,16673937.0
2006-01-23 21:56:00,99.51,99.51,99.49,99.49,169775414.0
2006-01-23 21:57:00,99.49,99.494,99.475,99.475,55685903.0
2006-01-23 21:58:00,99.48,99.485,99.467,99.473,31268225.0
2006-01-23 21:59:00,99.48,99.52,99.48,99.52,5515763.0
2006-01-23 22:00:00,99.513,99.55,99.513,99.523,176656328.0
2006-01-23 22:01:00,99.525,99.543,99.525,99.543,22991683.0
2006-01-23 22:02:00,99.54,99.555,99.54,99.55,16803173.0
2006-01-23 22:03:00,99.55,99.564,99.54,99.54,39240170.0
2006-01-23 22:04:00,99.55,99.567,99.543,99.543,47482262.0
2006-01-23 22:05:00,99.555,99.558,99.54,99.54,224063797.0
2006-01-23 22:06:00,99.543,99.555,99.527,99.545,47403689.0
2006-01-23 22:07:00,99.545,99.56,99.545,99.56,36785627.0
2006-01-23 22:08:00,99.547,99.58,99.547,99.565,53553769.0
2006-01-23 22:09:00,99.565,99.602,99.565,99.59,97670619.0
2006-01-23 22:10:00,99.6,99.613,99.59,99.595,120242420.0
2006-01-23 22:11:00,99.605,99.605,99.53,99.53,53320964.0
2006-01-23 22:12:00,99.565,99.6,99.565,99.59,44481722.0
2006-01-23 22:13:00,99.585,99.586,99.565,99.565,128603437.0
2006-01-23 22:14:00,99.555,99.58,99.555,99.565,40076605.0
2006-01-23 22:15:00,99.565,99.57,99.545,99.545,60243075.0
2006-01-23 22:16:00,99.545,99.545,99.514,99.533,82056718.0
2006-01-23 22:17:00,99.53,99.536,99.515,99.515,57992846.0
2006-01-23 22:18:00,99.52,99.52,99.511,99.515,121176494.0
2006-01-23 22:19:00,99.51,99.52,99.507,99.52,112705821.0
2006-01-23 22:20:00,99.512,99.541,99.512,99.515,106539403.0
2006-01-23 22:21:00,99.52,99.535,99.52,99.535,37275371.0
2006-01-23 22:22:00,99.545,99.555,99.53,99.555,29997670.0
2006-01-23 22:23:00,99.55,99.55,99.525,99.525,114682581.0
2006-01-23 22:24:00,99.53,99.56,99.53,99.55,61038637.0
2006-01-23 22:25:00,99.55,99.557,99.532,99.535,7363621.0
2006-01-23 22:26:00,99.545,99.545,99.53,99.535,277743337.0
2006-01-23 22:27:00,99.533,99.542,99.52,99.52,61862837.0
2006-01-23 22:28:00,99.513,99.526,99.513,99.52,162929731.0
2006-01-23 22:29:00,99.53,99.53,99.472,99.515,195452207.0
2006-01-23 22:30:00,99.52,99.52,99.483,99.483,92610117.0
2006-01-23 22:31:00,99.48,99.495,99.477,99.485,155563446.0
2006-01-23 22:32:00,99.485,99.49,99.475,99.49,71799138.0
2006-01-23 22:33:00,99.482,99.504,99.482,99.5,77547891.0
2006-01-23 22:34:00,99.51,99.51,99.46,99.46,36625028.0
2006-01-23 22:35:00,99.48,99.487,99.473,99.473,130159596.0
2006-01-23 22:36:00,99.473,99.485,99.46,99.46,153749693.0
2006-01-23 22:37:00,99.46,99.465,99.454,99.457,98200988.0
2006-01-23 22:38:00,99.455,99.46,99.45,99.452,22463396.0
2006-01-23 22:39:00,99.46,99.46,99.43,99.46,8657210.0
2006-01-23 22:40:00,99.45,99.48,99.45,99.465,151952831.0
2006-01-23 22:41:00,99.46,99.485,99.455,99.465,92080826.0
2006-01-23 22:42:00,99.462,99.465,99.455,99.46,62193348.0
2006-01-23 22:43:00,99.467,99.486,99.467,99.475,29236625.0
2006-01-23 22:44:00,99.477,99.48,99.47,99.48,139139407.0
2006-01-23 22:45:00,99.47,99.48,99.425,99.47,29872583.0
2006-01-23 22:46:00,99.468,99.498,99.468,99.48,47893120.0
2006-01-23 22:47:00,99.485,99.485,99.429,99.473,19147953.0
2006-01-23 22:48:00,99.48,99.49,99.475,99.49,46152273.0
2006-01-23 22:49:00,99.485,99.49,99.48,99.483,107283415.0
2006-01-23 22:50:00,99.49,99.49,99.483,99.483,105489808.0
2006-01-23 22:51:00,99.485,99.494,99.485,99.49,8154940.0
2006-01-23 22:52:00,99.495,99.501,99.48,99.485,250962739.0
2006-01-23 22:53:00,99.48,99.495,99.48,99.483,54577700.0
2006-01-23 22:54:00,99.49,99.517,99.487,99.51,80276268.0
2006-01-23 22:55:00,99.51,99.518,99.508,99.515,90733050.0
2006-01-23 22:56:00,99.51,99.54,99.5,99.523,24696272.0
2006-01-23 22:57:00,99.525,99.525,99.51,99.51,129510296.0
2006-01-23 22:58:00,99.51,99.523,99.51,99.523,77416959.0
2006-01-23 22:59:00,99.525,99.55,99.525,99.55,84427597.0
2006-01-23 23:00:00,99.545,99.55,99.54,99.545,239057649.0
2006-01-23 23:01:00,99.545,99.55,99.543,99.545,73051044.0
2006-01-23 23:02:00,99.548,99.55,99.535,99.545,49858473.0
2006-01-23 23:03:00,99.54,99.547,99.535,99.535,12002568.0
2006-01-23 23:04:00,99.535,99.54,99.53,99.54,131751766.0
2006-01-23 23:05:00,99.535,99.54,99.533,99.54,69863091.0
2006-01-23 23:06:00,99.535,99.538,99.53,99.53,60347093.0
2006-01-23 23:07:00,99.543,99.543,99.51,99.51,24929348.0
2006-01-23 23:08:00,99.502,99.537,99.502,99.528,39982661.0
2006-01-23 23:09:00,99.525,99.528,99.51,99.51,57762646.0
2006-01-23 23:10:00,99.505,99.523,99.505,99.523,260351199.0
2006-01-23 23:11:00,99.53,99.53,99.5,99.5,98709732.0
2006-01-23 23:12:00,99.495,99.51,99.495,99.5,230721039.0
2006-01-23 23:13:00,99.495,99.51,99.492,99.505,210503785.0
2006-01-23 23:14:00,99.51,99.52,99.487,99.487,81362163.0
2006-01-23 23:15:00,99.495,99.5,99.493,99.5,6415290.0
2006-01-23 23:16:00,99.495,99.506,99.495,99.495,18172406.0
2006-01-23 23:17:00,99.505,99.505,99.495,99.5,28607914.0
2006-01-23 23:18:00,99.49,99.499,99.475,99.475,35081502.0
2006-01-23 23:19:00,99.477,99.48,99.465,99.48,41415892.0
2006-01-23 23:20:00,99.48,99.492,99.48,99.492,14463560.0
2006-01-23 23:21:00,99.487,99.505,99.487,99.495,132962936.0
2006-01-23 23:22:00,99.49,99.508,99.49,99.502,194499145.0
2006-01-23 23:23:00,99.505,99.555,99.505,99.555,138232775.0
2006-01-23 23:24:00,99.545,99.55,99.538,99.54,82522162.0
2006-01-23 23:25:00,99.527,99.545,99.527,99.545,131148798.0
2006-01-23 23:26:00,99.533,99.54,99.53,99.53,49634753.0
2006-01-23 23:27:00,99.54,99.54,99.52,99.52,11637224.0
2006-01-23 23:28:00,99.512,99.545,99.511,99.545,67908563.0
2006-01-23 23:29:00,99.54,99.545,99.528,99.545,21070225.0
2006-01-23 23:30:00,99.533,99.533,99.493,99.513,307201652.0
2006-01-23 23:31:00,99.513,99.52,99.49,99.49,31508364.0
2006-01-23 23:32:00,99.515,99.545,99.515,99.527,35413598.0
2006-01-23 23:33:00,99.53,99.54,99.53,99.54,67623714.0
2006-01-23 23:34:00,99.54,99.54,99.515,99.515,9395724.0
2006-01-23 23:35:00,99.465,99.525,99.455,99.455,35589677.0
2006-01-23 23:36:00,99.5,99.505,99.49,99.495,161154424.0
2006-01-23 23:37:00,99.498,99.498,99.45,99.45,25535893.0
2006-01-23 23:38:00,99.45,99.46,99.45,99.46,35139299.0
2006-01-23 23:39:00,99.47,99.47,99.455,99.455,20615741.0
2006-01-23 23:40:00,99.452,99.465,99.452,99.465,24553585.0
2006-01-23 23:41:00,99.455,99.46,99.452,99.455,68053598.0
2006-01-23 23:42:00,99.46,99.47,99.455,99.47,42953189.0
2006-01-23 23:43:00,99.47,99.5,99.47,99.475,30570949.0
2006-01-23 23:44:00,99.48,99.485,99.475,99.475,15575796.0
2006-01-23 23:45:00,99.475,99.498,99.475,99.483,150054051.0
2006-01-23 23:46:00,99.485,99.498,99.47,99.47,118937858.0
2006-01-23 23:47:00,99.46,99.505,99.46,99.505,132572710.0
2006-01-23 23:48:00,99.51,99.51,99.443,99.485,26773497.0
2006-01-23 23:49:00,99.49,99.49,99.49,99.49,12369287.0
2006-01-23 23:50:00,99.49,99.515,99.483,99.515,128787614.0
2006-01-23 23:51:00,99.51,99.51,99.495,99.495,113437596.0
2006-01-23 23:52:00,99.495,99.5,99.485,99.485,157148843.0
2006-01-23 23:53:00,99.5,99.505,99.49,99.505,124382793.0
2006-01-23 23:54:00,99.495,99.5,99.488,99.5,56642082.0
2006-01-23 23:55:00,99.487,99.518,99.487,99.5,26901081.0
2006-01-23 23:56:00,99.51,99.51,99.485,99.485,6670613.0
2006-01-23 23:57:00,99.485,99.51,99.478,99.478,108980169.0
2006-01-23 23:58:00,99.48,99.52,99.48,99.5,47628138.0
2006-01-23 23:59:00,99.5,99.5,99.495,99.495,26580960.0
2006-01-24 00:00:00,99.5,99.5,99.485,99.5,45579873.0
2006-01-24 00:36:00,99.495,99.59,99.495,99.575,24851904.0
2006-01-24 00:37:00,99.57,99.57,99.56,99.56,83899250.0
2006-01-24 00:38:00,99.56,99.57,99.557,99.557,124325021.0
2006-01-24 00:39:00,99.57,99.57,99.53,99.53,32388777.0
2006-01-24 00:40:00,99.535,99.54,99.53,99.54,20753813.0
2006-01-24 00:41:00,99.53,99.536,99.518,99.518,76341354.0
2006-01-24 00:42:00,99.525,99.54,99.525,99.54,160898807.0
2006-01-24 00:43:00,99.535,99.54,99.532,99.54,69394704.0
2006-01-24 00:44:00,99.535,99.54,99.527,99.527,32445947.0
2006-01-24 00:45:00,99.535,99.558,99.535,99.558,155956433.0
2006-01-24 00:46:00,99.57,99.57,99.562,99.57,42398511.0
2006-01-24 00:47:00,99.515,99.59,99.515,99.57,59266056.0
2006-01-24 00:48:00,99.585,99.585,99.565,99.58,28912534.0
2006-01-24 00:49:00,99.577,99.577,99.559,99.56,90959875.0
2006-01-24 00:50:00,99.555,99.555,99.535,99.535,28643540.0
2006-01-24 00:51:00,99.54,99.54,99.53,99.535,87479601.0
2006-01-24 00:52:00,99.53,99.54,99.528,99.535,83381114.0
2006-01-24 00:53:00,99.535,99.535,99.53,99.535,55495180.0
2006-01-24 00:54:00,99.535,99.535,99.5,99.5,61530212.0
2006-01-24 00:55:00,99.495,99.517,99.495,99.5,301915928.0
2006-01-24 00:56:00,99.503,99.51,99.48,99.48,20212177.0
2006-01-24 00:57:00,99.508,99.55,99.508,99.55,39870482.0
2006-01-24 00:58:00,99.55,99.55,99.537,99.545,26578500.0
2006-01-24 00:59:00,99.555,99.565,99.555,99.565,7025128.0
2006-01-24 01:00:00,99.565,99.57,99.557,99.567,106396103.0
2006-01-24 01:01:00,99.558,99.57,99.525,99.565,30477029.0
2006-01-24 01:02:00,99.56,99.575,99.56,99.562,37094070.0
2006-01-24 01:03:00,99.56,99.575,99.56,99.57,40956984.0
2006-01-24 01:04:00,99.56,99.56,99.53,99.53,30641366.0
2006-01-24 01:05:00,99.525,99.564,99.525,99.55,26812369.0
2006-01-24 01:06:00,99.56,99.56,99.52,99.523,16128119.0
2006-01-24 01:07:00,99.53,99.53,99.52,99.53,37175598.0
2006-01-24 01:08:00,99.525,99.535,99.52,99.52,12052238.0
2006-01-24 01:09:00,99.525,99.535,99.52,99.52,28562001.0
2006-01-24 01:10:00,99.525,99.53,99.51,99.53,91389710.0
2006-01-24 01:11:00,99.535,99.535,99.523,99.523,84219836.0
2006-01-24 01:12:00,99.522,99.535,99.52,99.525,28000668.0
2006-01-24 01:13:00,99.515,99.566,99.515,99.555,72799852.0
2006-01-24 01:14:00,99.55,99.555,99.533,99.555,31896136.0
2006-01-24 01:15:00,99.56,99.56,99.552,99.555,29635692.0
2006-01-24 01:16:00,99.565,99.598,99.535,99.535,91303620.0
2006-01-24 01:17:00,99.585,99.585,99.577,99.577,118316697.0
2006-01-24 01:18:00,99.57,99.585,99.567,99.58,17601033.0
2006-01-24 01:19:00,99.575,99.58,99.575,99.575,148421550.0
2006-01-24 01:20:00,99.58,99.598,99.58,99.59,63801217.0
2006-01-24 01:21:00,99.59,99.59,99.533,99.545,53154931.0
2006-01-24 01:22:00,99.545,99.545,99.495,99.495,127663344.0
2006-01-24 01:23:00,99.495,99.512,99.451,99.503,18927131.0
2006-01-24 01:24:00,99.507,99.55,99.507,99.545,12413471.0
2006-01-24 01:25:00,99.525,99.56,99.525,99.56,38737928.0
2006-01-24 01:26:00,99.553,99.561,99.54,99.54,20656439.0
2006-01-24 01:27:00,99.54,99.54,99.515,99.53,50143724.0
2006-01-24 01:28:00,99.535,99.535,99.505,99.505,164982929.0
2006-01-24 01:29:00,99.51,99.519,99.51,99.512,37075210.0
2006-01-24 01:30:00,99.512,99.549,99.512,99.543,314099375.0
2006-01-24 01:31:00,99.55,99.552,99.533,99.533,83792143.0
2006-01-24 01:32:00,99.533,99.535,99.502,99.535,28261609.0
2006-01-24 01:33:00,99.545,99.545,99.48,99.525,35128285.0
2006-01-24 01:34:00,99.513,99.513,99.47,99.47,188113423.0
2006-01-24 01:35:00,99.467,99.503,99.467,99.485,130346863.0
2006-01-24 01:36:00,99.48,99.484,99.465,99.465,31365951.0
2006-01-24 01:37:00,99.475,99.487,99.474,99.48,162099227.0
2006-01-24 01:38:00,99.465,99.487,99.465,99.487,21708683.0
2006-01-24 01:39:00,99.485,99.485,99.478,99.48,37811129.0
2006-01-24 01:40:00,99.475,99.506,99.475,99.49,87942833.0
2006-01-24 01:41:00,99.483,99.501,99.465,99.465,211028918.0
2006-01-24 01:42:00,99.47,99.47,99.445,99.47,59276682.0
2006-01-24 01:43:00,99.465,99.483,99.458,99.458,100400608.0
2006-01-24 01:44:00,99.465,99.478,99.465,99.475,44138375.0
2006-01-24 01:45:00,99.48,99.5,99.45,99.5,21143648.0
2006-01-24 01:46:00,99.495,99.508,99.47,99.47,41877601.0
2006-01-24 01:47:00,99.468,99.475,99.455,99.465,84109580.0
2006-01-24 01:48:00,99.465,99.47,99.462,99.465,65978947.0
2006-01-24 01:49:00,99.47,99.487,99.47,99.485,94368399.0
2006-01-24 01:50:00,99.48,99.513,99.48,99.5,55323324.0
2006-01-24 01:51:00,99.51,99.535,99.51,99.535,55945918.0
2006-01-24 01:52:00,99.54,99.562,99.505,99.533,41630269.0
2006-01-24 01:53:00,99.53,99.54,99.525,99.525,70438868.0
2006-01-24 01:54:00,99.53,99.545,99.53,99.545,6761777.0
2006-01-24 01:55:00,99.54,99.546,99.53,99.53,128741903.0
2006-01-24 01:56:00,99.54,99.561,99.535,99.535,186585494.0
2006-01-24 01:57:00,99.535,99.545,99.53,99.54,117988785.0
2006-01-24 01:58:00,99.528,99.542,99.528,99.53,32722069.0
2006-01-24 01:59:00,99.525,99.534,99.505,99.505,10447375.0
2006-01-24 02:00:00,99.505,99.53,99.505,99.525,10911098.0
2006-01-24 02:01:00,99.53,99.53,99.518,99.518,31098716.0
2006-01-24 02:02:00,99.53,99.535,99.527,99.535,127403934.0
2006-01-24 02:03:00,99.535,99.545,99.51,99.51,177026087.0
2006-01-24 02:04:00,99.5,99.533,99.475,99.51,134709533.0
2006-01-24 02:05:00,99.515,99.515,99.47,99.47,6574406.0
2006-01-24 02:06:00,99.465,99.49,99.465,99.49,70123317.0
2006-01-24 02:07:00,99.493,99.493,99.45,99.48,39067448.0
2006-01-24 02:08:00,99.465,99.49,99.455,99.49,53547009.0
2006-01-24 02:09:00,99.48,99.48,99.44,99.44,53139297.0
2006-01-24 02:10:00,99.445,99.47,99.44,99.44,92093686.0
2006-01-24 02:11:00,99.435,99.455,99.435,99.455,66504332.0
2006-01-24 02:12:00,99.455,99.468,99.449,99.468,77908093.0
2006-01-24 02:13:00,99.47,99.479,99.46,99.475,44451334.0
2006-01-24 02:14:00,99.48,99.5,99.48,99.5,23196545.0
2006-01-24 02:15:00,99.495,99.505,99.495,99.505,41066592.0
2006-01-24 02:16:00,99.498,99.545,99.498,99.545,99455778.0
2006-01-24 02:17:00,99.55,99.55,99.532,99.55,57405273.0
2006-01-24 02:18:00,99.545,99.603,99.545,99.603,194945887.0
2006-01-24 02:19:00,99.61,99.632,99.61,99.615,81875832.0
2006-01-24 02:20:00,99.62,99.626,99.602,99.605,40465678.0
2006-01-24 02:21:00,99.607,99.615,99.595,99.595,20655263.0
2006-01-24 02:22:00,99.61,99.61,99.54,99.555,148660333.0
2006-01-24 02:23:00,99.545,99.56,99.54,99.56,33353841.0
2006-01-24 02:24:00,99.565,99.565,99.537,99.537,141312732.0
2006-01-24 02:25:00,99.54,99.55,99.537,99.543,172533640.0
2006-01-24 02:26:00,99.555,99.585,99.551,99.585,32744487.0
2006-01-24 02:27:00,99.575,99.584,99.56,99.583,29036893.0
2006-01-24 02:28:00,99.583,99.6,99.583,99.6,76958251.0
2006-01-24 02:29:00,99.593,99.61,99.582,99.582,344823115.0
2006-01-24 02:30:00,99.582,99.609,99.582,99.6,37533114.0
2006-01-24 02:31:00,99.595,99.609,99.585,99.585,166330206.0
2006-01-24 02:32:00,99.58,99.593,99.58,99.59,50639997.0
2006-01-24 02:33:00,99.59,99.615,99.583,99.593,21157881.0
2006-01-24 02:34:00,99.6,99.615,99.6,99.615,40875727.0
2006-01-24 02:35:00,99.635,99.64,99.627,99.627,12019241.0
2006-01-24 02:36:00,99.623,99.639,99.581,99.63,21063425.0
2006-01-24 02:37:00,99.625,99.635,99.62,99.635,124525300.0
2006-01-24 02:38:00,99.635,99.638,99.608,99.63,50924442.0
2006-01-24 02:39:00,99.63,99.64,99.625,99.64,66211309.0
2006-01-24 02:40:00,99.635,99.645,99.635,99.645,164674971.0
2006-01-24 02:41:00,99.65,99.655,99.637,99.64,18800505.0
2006-01-24 02:42:00,99.647,99.655,99.647,99.655,113027032.0
2006-01-24 02:43:00,99.605,99.665,99.605,99.665,89189824.0
2006-01-24 02:44:00,99.655,99.672,99.635,99.66,27493916.0
2006-01-24 02:45:00,99.655,99.686,99.655,99.66,30904114.0
2006-01-24 02:46:00,99.665,99.685,99.655,99.655,67796474.0
2006-01-24 02:47:00,99.665,99.68,99.662,99.662,29702631.0
2006-01-24 02:48:00,99.663,99.669,99.663,99.665,77301365.0
2006-01-24 02:49:00,99.66,99.665,99.65,99.655,88874559.0
2006-01-24 02:50:00,99.65,99.665,99.65,99.655,30430431.0
2006-01-24 02:51:00,99.65,99.66,99.65,99.655,11489264.0
2006-01-24 02:52:00,99.66,99.66,99.65,99.66,38728618.0
2006-01-24 02:53:00,99.653,99.66,99.645,99.66,15637114.0
2006-01-24 02:54:00,99.65,99.65,99.623,99.635,27505511.0
2006-01-24 02:55:00,99.64,99.64,99.58,99.58,31700151.0
2006-01-24 02:56:00,99.59,99.615,99.59,99.6,38367200.0
2006-01-24 02:57:00,99.602,99.647,99.602,99.62,39394720.0
2006-01-24 02:58:00,99.625,99.625,99.533,99.558,32000241.0
2006-01-24 02:59:00,99.567,99.58,99.554,99.555,98296477.0
2006-01-24 03:00:00,99.555,99.565,99.555,99.555,7121986.0
2006-01-24 03:01:00,99.545,99.545,99.53,99.53,27977367.0
2006-01-24 03:02:00,99.53,99.548,99.527,99.548,37542827.0
2006-01-24 03:03:00,99.52,99.56,99.52,99.533,22366026.0
2006-01-24 03:04:00,99.53,99.549,99.53,99.535,293122271.0
2006-01-24 03:05:00,99.54,99.54,99.52,99.525,59392090.0
2006-01-24 03:06:00,99.525,99.525,99.514,99.515,54648134.0
2006-01-24 03:07:00,99.515,99.532,99.51,99.51,82181266.0
2006-01-24 03:08:00,99.515,99.545,99.515,99.54,82364748.0
2006-01-24 03:09:00,99.535,99.545,99.53,99.535,28175823.0
2006-01-24 03:10:00,99.54,99.567,99.54,99.567,89325225.0
2006-01-24 03:11:00,99.57,99.575,99.555,99.575,29484534.0
2006-01-24 03:12:00,99.56,99.59,99.525,99.525,63460818.0
2006-01-24 03:13:00,99.58,99.615,99.58,99.61,47046730.0
2006-01-24 03:14:00,99.598,99.61,99.598,99.605,172365647.0
2006-01-24 03:15:00,99.597,99.627,99.597,99.625,29871061.0
2006-01-24 03:16:00,99.63,99.63,99.595,99.595,69318451.0
2006-01-24 03:17:00,99.6,99.6,99.592,99.595,155262769.0
2006-01-24 03:18:00,99.588,99.613,99.588,99.61,75969106.0
2006-01-24 03:19:00,99.62,99.62,99.603,99.605,20999507.0
2006-01-24 03:20:00,99.6,99.61,99.6,99.61,31248220.0
2006-01-24 03:21:00,99.597,99.604,99.59,99.59,119439932.0
2006-01-24 03:22:00,99.59,99.608,99.59,99.6,81219019.0
2006-01-24 03:23:00,99.605,99.608,99.6,99.605,26376463.0
2006-01-24 03:24:00,99.61,99.61,99.598,99.602,18858909.0
2006-01-24 03:25:00,99.605,99.608,99.578,99.578,106076749.0
2006-01-24 03:26:00,99.585,99.585,99.56,99.565,40177347.0
2006-01-24 03:27:00,99.557,99.565,99.556,99.558,56749823.0
2006-01-24 03:28:00,99.56,99.56,99.52,99.545,30061823.0
2006-01-24 03:29:00,99.54,99.54,99.54,99.54,2520082.0
2006-01-24 03:30:00,99.54,99.555,99.54,99.555,1666702.0
2006-01-24 03:31:00,99.537,99.54,99.537,99.54,44749418.0
2006-01-24 03:32:00,99.54,99.54,99.54,99.54,355544.0
2006-01-24 03:33:00,99.55,99.563,99.549,99.552,97466122.0
2006-01-24 03:34:00,99.548,99.57,99.545,99.57,59249000.0
2006-01-24 03:35:00,99.562,99.563,99.562,99.563,40909243.0
2006-01-24 03:36:00,99.56,99.57,99.56,99.57,30313893.0
2006-01-24 03:37:00,99.57,99.59,99.57,99.59,1004666.0
2006-01-24 03:38:00,99.59,99.59,99.585,99.585,1895871.0
2006-01-24 03:39:00,99.583,99.583,99.583,99.583,484036.0
2006-01-24 03:40:00,99.583,99.583,99.57,99.57,4606970.0
2006-01-24 03:41:00,99.567,99.57,99.529,99.562,13133527.0
2006-01-24 03:42:00,99.56,99.56,99.56,99.56,32617064.0
2006-01-24 03:43:00,99.56,99.56,99.56,99.56,1040420.0
2006-01-24 03:44:00,99.56,99.56,99.547,99.547,15358430.0
2006-01-24 03:45:00,99.555,99.555,99.555,99.555,2002346.0
2006-01-24 03:46:00,99.56,99.56,99.558,99.558,5002829.0
2006-01-24 03:47:00,99.565,99.565,99.558,99.558,64505176.0
2006-01-24 03:48:00,99.57,99.57,99.555,99.555,3412151.0
2006-01-24 03:49:00,99.565,99.57,99.565,99.57,6545996.0
2006-01-24 03:50:00,99.568,99.568,99.568,99.568,1933122.0
2006-01-24 03:51:00,99.562,99.562,99.55,99.55,33888226.0
2006-01-24 03:52:00,99.552,99.555,99.552,99.555,14061819.0
2006-01-24 03:53:00,99.565,99.565,99.565,99.565,6193778.0
2006-01-24 03:54:00,99.545,99.545,99.545,99.545,31283228.0
2006-01-24 03:55:00,99.56,99.563,99.558,99.563,57286783.0
2006-01-24 03:56:00,99.575,99.585,99.565,99.565,14708584.0
2006-01-24 03:57:00,99.565,99.565,99.55,99.55,4171125.0
2006-01-24 03:58:00,99.542,99.547,99.542,99.545,111696830.0
2006-01-24 03:59:00,99.55,99.57,99.545,99.57,41652079.0
2006-01-24 04:00:00,99.565,99.57,99.565,99.57,27622320.0
2006-01-24 04:01:00,99.57,99.587,99.56,99.56,45110947.0
2006-01-24 04:02:00,99.558,99.577,99.558,99.575,114031775.0
2006-01-24 04:03:00,99.575,99.6,99.575,99.6,6461894.0
2006-01-24 04:04:00,99.59,99.59,99.537,99.537,25661626.0
2006-01-24 04:05:00,99.55,99.55,99.495,99.495,55805007.0
2006-01-24 04:06:00,99.505,99.51,99.497,99.51,129309487.0
2006-01-24 04:07:00,99.495,99.52,99.493,99.495,166630100.0
2006-01-24 04:08:00,99.495,99.495,99.47,99.47,115375915.0
2006-01-24 04:09:00,99.475,99.478,99.465,99.47,117506945.0
2006-01-24 04:10:00,99.47,99.47,99.47,99.47,11500964.0
2006-01-24 04:11:00,99.465,99.48,99.418,99.48,26698740.0
2006-01-24 04:12:00,99.475,99.481,99.468,99.47,137295683.0
2006-01-24 04:13:00,99.48,99.485,99.468,99.475,128414879.0
2006-01-24 04:14:00,99.473,99.485,99.47,99.475,151218437.0
2006-01-24 04:15:00,99.475,99.485,99.475,99.48,16014596.0
2006-01-24 04:16:00,99.475,99.482,99.467,99.47,31496960.0
2006-01-24 04:17:00,99.47,99.48,99.465,99.48,41468610.0
2006-01-24 04:18:00,99.475,99.479,99.465,99.475,71945872.0
2006-01-24 04:19:00,99.485,99.485,99.462,99.462,26226860.0
2006-01-24 04:20:00,99.465,99.47,99.465,99.47,22200885.0
2006-01-24 04:21:00,99.46,99.462,99.44,99.44,35347852.0
2006-01-24 04:22:00,99.44,99.455,99.44,99.448,24660449.0
2006-01-24 04:23:00,99.445,99.45,99.438,99.44,149716110.0
2006-01-24 04:24:00,99.395,99.445,99.395,99.395,36629968.0
2006-01-24 04:25:00,99.445,99.445,99.43,99.44,8632602.0
2006-01-24 04:26:00,99.44,99.48,99.44,99.48,71658066.0
2006-01-24 04:27:00,99.477,99.5,99.477,99.485,36508864.0
2006-01-24 04:28:00,99.46,99.53,99.46,99.513,34409049.0
2006-01-24 04:29:00,99.523,99.547,99.515,99.523,310932847.0
2006-01-24 04:30:00,99.535,99.545,99.51,99.51,20172545.0
2006-01-24 04:31:00,99.515,99.56,99.515,99.532,63775883.0
2006-01-24 04:32:00,99.54,99.55,99.539,99.54,11290603.0
2006-01-24 04:33:00,99.53,99.54,99.53,99.533,49235942.0
2006-01-24 04:34:00,99.545,99.545,99.519,99.527,139017169.0
2006-01-24 04:35:00,99.54,99.543,99.51,99.535,91235117.0
2006-01-24 04:36:00,99.545,99.575,99.545,99.575,132027481.0
2006-01-24 04:37:00,99.572,99.58,99.56,99.57,191984150.0
2006-01-24 04:38:00,99.575,99.588,99.563,99.577,131763888.0
2006-01-24 04:39:00,99.582,99.582,99.56,99.56,13324330.0
2006-01-24 04:40:00,99.56,99.57,99.552,99.567,39009034.0
2006-01-24 04:41:00,99.565,99.59,99.565,99.59,36827106.0
2006-01-24 04:42:00,99.6,99.6,99.565,99.565,29728687.0
2006-01-24 04:43:00,99.555,99.575,99.555,99.575,16988321.0
2006-01-24 04:44:00,99.58,99.592,99.58,99.585,6616429.0
2006-01-24 04:45:00,99.577,99.63,99.577,99.63,82963358.0
2006-01-24 04:46:00,99.625,99.628,99.612,99.615,196237326.0
2006-01-24 04:47:00,99.62,99.62,99.565,99.585,244123402.0
2006-01-24 04:48:00,99.59,99.601,99.59,99.59,102088870.0
2006-01-24 04:49:00,99.583,99.605,99.583,99.585,256554194.0
2006-01-24 04:50:00,99.59,99.602,99.582,99.585,54308619.0
2006-01-24 04:51:00,99.588,99.595,99.572,99.572,42175803.0
2006-01-24 04:52:00,99.58,99.583,99.565,99.583,23578310.0
2006-01-24 04:53:00,99.57,99.571,99.545,99.545,57358704.0
2006-01-24 04:54:00,99.55,99.595,99.55,99.595,67520141.0
2006-01-24 04:55:00,99.6,99.6,99.581,99.585,123943338.0
2006-01-24 04:56:00,99.585,99.6,99.58,99.58,10969265.0
2006-01-24 04:57:00,99.585,99.59,99.575,99.588,47520466.0
2006-01-24 04:58:00,99.585,99.59,99.583,99.585,73029134.0
2006-01-24 04:59:00,99.585,99.623,99.585,99.615,249148154.0
2006-01-24 05:00:00,99.62,99.65,99.62,99.625,77364241.0
2006-01-24 05:01:00,99.623,99.65,99.623,99.65,85260969.0
2006-01-24 05:02:00,99.65,99.685,99.65,99.685,124040122.0
2006-01-24 05:03:00,99.683,99.683,99.67,99.67,26984561.0
2006-01-24 05:04:00,99.675,99.683,99.668,99.67,99313761.0
2006-01-24 05:05:00,99.67,99.785,99.67,99.77,74793878.0
2006-01-24 05:06:00,99.763,99.825,99.763,99.81,57772520.0
2006-01-24 05:07:00,99.815,99.815,99.794,99.815,231964824.0
2006-01-24 05:08:00,99.81,99.84,99.81,99.825,8753695.0
2006-01-24 05:09:00,99.823,99.823,99.81,99.81,102179197.0
2006-01-24 05:10:00,99.803,99.803,99.775,99.775,103425638.0
2006-01-24 05:11:00,99.78,99.784,99.75,99.75,43490646.0
2006-01-24 05:12:00,99.743,99.761,99.699,99.755,20402720.0
2006-01-24 05:13:00,99.75,99.765,99.748,99.748,51009819.0
2006-01-24 05:14:00,99.75,99.761,99.709,99.76,27814321.0
2006-01-24 05:15:00,99.77,99.77,99.76,99.767,135455029.0
2006-01-24 05:16:00,99.765,99.79,99.765,99.767,32223768.0
2006-01-24 05:17:00,99.76,99.772,99.742,99.742,59085451.0
2006-01-24 05:18:00,99.745,99.745,99.6,99.6,90089838.0
2006-01-24 05:19:00,99.605,99.66,99.605,99.61,151498337.0
2006-01-24 05:20:00,99.62,99.62,99.5,99.55,8455954.0
2006-01-24 05:21:00,99.542,99.542,99.49,99.525,21641035.0
2006-01-24 05:22:00,99.527,99.527,99.47,99.47,108677503.0
2006-01-24 05:23:00,99.47,99.49,99.443,99.443,158423176.0
2006-01-24 05:24:00,99.443,99.443,99.385,99.39,136364167.0
2006-01-24 05:25:00,99.37,99.413,99.37,99.4,38032218.0
2006-01-24 05:26:00,99.39,99.42,99.39,99.402,75700793.0
2006-01-24 05:27:00,99.41,99.42,99.385,99.385,71993517.0
2006-01-24 05:28:00,99.385,99.406,99.38,99.38,150900614.0
2006-01-24 05:29:00,99.383,99.403,99.383,99.39,102785925.0
2006-01-24 05:30:00,99.385,99.39,99.34,99.39,211711671.0
2006-01-24 05:31:00,99.38,99.39,99.38,99.383,158337935.0
2006-01-24 05:32:00,99.39,99.398,99.389,99.393,66177621.0
2006-01-24 05:33:00,99.395,99.405,99.39,99.405,279926764.0
2006-01-24 05:34:00,99.395,99.406,99.387,99.39,7481834.0
2006-01-24 05:35:00,99.39,99.39,99.367,99.37,67707863.0
2006-01-24 05:36:00,99.365,99.37,99.342,99.36,113076885.0
2006-01-24 05:37:00,99.365,99.385,99.345,99.385,27726842.0
2006-01-24 05:38:00,99.375,99.39,99.375,99.39,34928194.0
2006-01-24 05:39:00,99.385,99.422,99.385,99.422,112847577.0
2006-01-24 05:40:00,99.43,99.43,99.413,99.43,103628007.0
2006-01-24 05:41:00,99.435,99.435,99.415,99.42,121237116.0
2006-01-24 05:42:00,99.425,99.446,99.425,99.43,64080495.0
2006-01-24 05:43:00,99.433,99.433,99.406,99.425,88195090.0
2006-01-24 05:44:00,99.425,99.436,99.425,99.435,57407163.0
2006-01-24 05:45:00,99.435,99.5,99.425,99.465,38464923.0
2006-01-24 05:46:00,99.475,99.478,99.455,99.455,132267239.0
2006-01-24 05:47:00,99.46,99.465,99.455,99.465,40745370.0
2006-01-24 05:48:00,99.43,99.465,99.43,99.465,50709428.0
2006-01-24 05:49:00,99.455,99.49,99.455,99.49,128340723.0
2006-01-24 05:50:00,99.48,99.512,99.48,99.505,91554763.0
2006-01-24 05:51:00,99.505,99.517,99.485,99.517,53018286.0
2006-01-24 05:52:00,99.53,99.545,99.53,99.545,36752549.0
2006-01-24 05:53:00,99.545,99.55,99.523,99.523,49260823.0
2006-01-24 05:54:00,99.52,99.532,99.52,99.525,212443171.0
2006-01-24 05:55:00,99.513,99.53,99.507,99.53,48619968.0
2006-01-24 05:56:00,99.52,99.53,99.515,99.53,36468559.0
2006-01-24 05:57:00,99.53,99.555,99.51,99.51,18406367.0
2006-01-24 05:58:00,99.513,99.513,99.504,99.505,22088273.0
2006-01-24 05:59:00,99.513,99.514,99.504,99.513,180963247.0
2006-01-24 06:00:00,99.52,99.52,99.5,99.52,5848546.0
2006-01-24 06:01:00,99.513,99.525,99.507,99.52,28694342.0
2006-01-24 06:02:00,99.515,99.515,99.503,99.51,54561926.0
2006-01-24 06:03:00,99.51,99.524,99.51,99.51,155088529.0
2006-01-24 06:04:00,99.52,99.66,99.52,99.66,16719078.0
2006-01-24 06:05:00,99.667,99.668,99.635,99.643,54734649.0
2006-01-24 06:06:00,99.655,99.655,99.612,99.628,174304202.0
2006-01-24 06:07:00,99.63,99.642,99.6,99.635,83153314.0
2006-01-24 06:08:00,99.635,99.655,99.6,99.655,35462993.0
2006-01-24 06:09:00,99.655,99.66,99.638,99.66,29359279.0
2006-01-24 06:10:00,99.65,99.65,99.635,99.635,67822237.0
2006-01-24 06:11:00,99.618,99.63,99.613,99.613,61302170.0
2006-01-24 06:12:00,99.62,99.637,99.62,99.627,157205552.0
2006-01-24 06:13:00,99.585,99.64,99.585,99.64,108208766.0
2006-01-24 06:14:00,99.643,99.65,99.63,99.63,16395199.0
2006-01-24 06:15:00,99.63,99.63,99.613,99.615,68040911.0
2006-01-24 06:16:00,99.62,99.62,99.585,99.603,24967645.0
2006-01-24 06:17:00,99.61,99.621,99.608,99.615,21414520.0
2006-01-24 06:18:00,99.607,99.625,99.56,99.6,53630489.0
2006-01-24 06:19:00,99.592,99.61,99.591,99.61,22455751.0
2006-01-24 06:20:00,99.605,99.619,99.604,99.607,57799247.0
2006-01-24 06:21:00,99.615,99.625,99.612,99.615,90181091.0
2006-01-24 06:22:00,99.61,99.62,99.608,99.608,38880355.0
2006-01-24 06:23:00,99.62,99.62,99.61,99.61,86214455.0
2006-01-24 06:24:00,99.615,99.625,99.615,99.625,9337306.0
2006-01-24 06:25:00,99.635,99.635,99.62,99.63,54004602.0
2006-01-24 06:26:00,99.62,99.62,99.6,99.61,741049330.0
2006-01-24 06:27:00,99.615,99.618,99.605,99.605,176687656.0
2006-01-24 06:28:00,99.597,99.615,99.597,99.605,43528392.0
2006-01-24 06:29:00,99.605,99.61,99.6,99.6,47169274.0
2006-01-24 06:30:00,99.603,99.622,99.603,99.603,295350216.0
2006-01-24 06:31:00,99.607,99.621,99.604,99.615,280848825.0
2006-01-24 06:32:00,99.613,99.63,99.61,99.61,15454315.0
2006-01-24 06:33:00,99.6,99.602,99.58,99.58,17536254.0
2006-01-24 06:34:00,99.59,99.594,99.571,99.59,114887424.0
2006-01-24 06:35:00,99.59,99.603,99.59,99.6,194036474.0
2006-01-24 06:36:00,99.6,99.601,99.527,99.563,31360217.0
2006-01-24 06:37:00,99.565,99.565,99.532,99.533,208367681.0
2006-01-24 06:38:00,99.53,99.545,99.53,99.545,66126181.0
2006-01-24 06:39:00,99.54,99.553,99.54,99.545,258291780.0
2006-01-24 06:40:00,99.53,99.548,99.525,99.53,31791288.0
2006-01-24 06:41:00,99.528,99.535,99.52,99.525,104279869.0
2006-01-24 06:42:00,99.525,99.542,99.523,99.535,66129156.0
2006-01-24 06:43:00,99.527,99.55,99.515,99.515,124453209.0
2006-01-24 06:44:00,99.51,99.52,99.475,99.52,103789893.0
2006-01-24 06:45:00,99.517,99.529,99.517,99.523,43872230.0
2006-01-24 06:46:00,99.535,99.535,99.52,99.53,20099965.0
2006-01-24 06:47:00,99.53,99.54,99.504,99.507,39364114.0
2006-01-24 06:48:00,99.505,99.51,99.5,99.503,33529640.0
2006-01-24 06:49:00,99.5,99.51,99.5,99.505,54829959.0
2006-01-24 06:50:00,99.51,99.515,99.5,99.51,82722861.0
2006-01-24 06:51:00,99.505,99.515,99.497,99.515,46628793.0
2006-01-24 06:52:00,99.502,99.51,99.5,99.505,72621840.0
2006-01-24 06:53:00,99.502,99.502,99.483,99.483,73183671.0
2006-01-24 06:54:00,99.477,99.526,99.445,99.483,51375321.0
2006-01-24 06:55:00,99.49,99.505,99.485,99.495,58154516.0
2006-01-24 06:56:00,99.495,99.505,99.495,99.505,1799266.0
2006-01-24 06:57:00,99.497,99.497,99.487,99.487,97008519.0
2006-01-24 06:58:00,99.492,99.493,99.439,99.48,6605410.0
2006-01-24 06:59:00,99.488,99.495,99.475,99.49,63449263.0
2006-01-24 07:00:00,99.475,99.475,99.455,99.465,35679532.0
2006-01-24 07:01:00,99.47,99.47,99.46,99.46,249696020.0
2006-01-24 07:02:00,99.46,99.475,99.46,99.475,13409664.0
2006-01-24 07:03:00,99.47,99.485,99.47,99.47,143789074.0
2006-01-24 07:04:00,99.48,99.488,99.475,99.48,27381263.0
2006-01-24 07:05:00,99.485,99.485,99.46,99.46,265257354.0
2006-01-24 07:06:00,99.46,99.46,99.443,99.45,13016967.0
2006-01-24 07:07:00,99.45,99.45,99.443,99.443,160464141.0
2006-01-24 07:08:00,99.445,99.45,99.44,99.45,48109000.0
2006-01-24 07:09:00,99.45,99.475,99.45,99.475,55887670.0
2006-01-24 07:10:00,99.465,99.48,99.455,99.475,38471016.0
2006-01-24 07:11:00,99.465,99.475,99.462,99.467,44058808.0
2006-01-24 07:12:00,99.47,99.48,99.43,99.445,262860992.0
2006-01-24 07:13:00,99.447,99.447,99.402,99.425,66287534.0
2006-01-24 07:14:00,99.42,99.435,99.42,99.435,82613145.0
2006-01-24 07:15:00,99.445,99.453,99.445,99.45,140126317.0
2006-01-24 07:16:00,99.45,99.47,99.45,99.46,49732490.0
2006-01-24 07:17:00,99.452,99.475,99.45,99.475,282870087.0
2006-01-24 07:18:00,99.473,99.5,99.46,99.495,24369728.0
2006-01-24 07:19:00,99.49,99.495,99.477,99.495,14336927.0
2006-01-24 07:20:00,99.48,99.5,99.48,99.5,85039612.0
2006-01-24 07:21:00,99.497,99.58,99.484,99.505,15640662.0
2006-01-24 07:22:00,99.495,99.515,99.495,99.5,116107020.0
2006-01-24 07:23:00,99.49,99.552,99.49,99.55,135060775.0
2006-01-24 07:24:00,99.545,99.603,99.545,99.59,168785434.0
2006-01-24 07:25:00,99.59,99.6,99.525,99.545,90976086.0
2006-01-24 07:26:00,99.54,99.61,99.515,99.515,25568373.0
2006-01-24 07:27:00,99.51,99.56,99.51,99.53,240633561.0
2006-01-24 07:28:00,99.53,99.53,99.505,99.515,67853644.0
2006-01-24 07:29:00,99.515,99.52,99.51,99.52,14262431.0
2006-01-24 07:30:00,99.512,99.513,99.485,99.485,24080362.0
2006-01-24 07:31:00,99.48,99.496,99.473,99.485,32508444.0
2006-01-24 07:32:00,99.445,99.501,99.445,99.47,14140896.0
2006-01-24 07:33:00,99.47,99.49,99.47,99.485,73111742.0
2006-01-24 07:34:00,99.49,99.492,99.472,99.48,29561020.0
2006-01-24 07:35:00,99.465,99.485,99.435,99.485,21681032.0
2006-01-24 07:36:00,99.482,99.482,99.43,99.47,38325901.0
2006-01-24 07:37:00,99.465,99.473,99.465,99.47,35647090.0
2006-01-24 07:38:00,99.48,99.48,99.463,99.47,29717841.0
2006-01-24 07:39:00,99.47,99.473,99.413,99.413,44104465.0
2006-01-24 07:40:00,99.415,99.415,99.392,99.392,107364360.0
2006-01-24 07:41:00,99.393,99.405,99.387,99.387,114310064.0
2006-01-24 07:42:00,99.4,99.4,99.38,99.39,82415518.0
2006-01-24 07:43:00,99.383,99.4,99.383,99.395,171034198.0
2006-01-24 07:44:00,99.395,99.395,99.36,99.37,49098598.0
2006-01-24 07:45:00,99.363,99.41,99.363,99.375,48105296.0
2006-01-24 07:46:00,99.368,99.39,99.355,99.372,160131131.0
2006-01-24 07:47:00,99.38,99.386,99.33,99.33,12550115.0
2006-01-24 07:48:00,99.32,99.35,99.315,99.335,67857927.0
2006-01-24 07:49:00,99.335,99.42,99.335,99.42,104127193.0
2006-01-24 07:50:00,99.407,99.41,99.383,99.41,222584249.0
2006-01-24 07:51:00,99.405,99.406,99.392,99.395,23873521.0
2006-01-24 07:52:00,99.393,99.428,99.393,99.423,145125271.0
2006-01-24 07:53:00,99.425,99.445,99.417,99.417,43877875.0
2006-01-24 07:54:00,99.43,99.45,99.393,99.45,62586051.0
2006-01-24 07:55:00,99.45,99.46,99.42,99.46,59908370.0
2006-01-24 07:56:00,99.455,99.482,99.43,99.452,171738640.0
2006-01-24 07:57:00,99.46,99.46,99.453,99.455,122355614.0
2006-01-24 07:58:00,99.448,99.46,99.448,99.46,45261862.0
2006-01-24 07:59:00,99.46,99.475,99.425,99.475,7391387.0
2006-01-24 08:00:00,99.465,99.49,99.465,99.48,111885469.0
2006-01-24 08:01:00,99.47,99.51,99.47,99.51,45028854.0
2006-01-24 08:02:00,99.5,99.53,99.48,99.51,40208921.0
2006-01-24 08:03:00,99.523,99.538,99.493,99.538,13767491.0
2006-01-24 08:04:00,99.54,99.545,99.513,99.513,405775123.0
2006-01-24 08:05:00,99.51,99.553,99.51,99.52,46113036.0
2006-01-24 08:06:00,99.523,99.523,99.48,99.48,75931353.0
2006-01-24 08:07:00,99.467,99.499,99.467,99.49,199296546.0
2006-01-24 08:08:00,99.487,99.51,99.487,99.51,96521929.0
2006-01-24 08:09:00,99.502,99.51,99.5,99.51,176207797.0
2006-01-24 08:10:00,99.508,99.508,99.494,99.495,11935840.0
2006-01-24 08:11:00,99.48,99.528,99.455,99.483,116759805.0
2006-01-24 08:12:00,99.477,99.484,99.441,99.463,88685000.0
2006-01-24 08:13:00,99.47,99.48,99.45,99.45,168879183.0
2006-01-24 08:14:00,99.442,99.455,99.44,99.445,3780043.0
2006-01-24 08:15:00,99.443,99.467,99.435,99.467,99711737.0
2006-01-24 08:16:00,99.475,99.48,99.43,99.473,316283673.0
2006-01-24 08:17:00,99.472,99.494,99.447,99.475,99649403.0
2006-01-24 08:18:00,99.483,99.51,99.47,99.51,64584449.0
2006-01-24 08:19:00,99.505,99.55,99.498,99.53,173751915.0
2006-01-24 08:20:00,99.527,99.605,99.52,99.605,16680916.0
2006-01-24 08:21:00,99.592,99.592,99.535,99.555,249456916.0
2006-01-24 08:22:00,99.55,99.555,99.537,99.545,33676891.0
2006-01-24 08:23:00,99.543,99.6,99.543,99.575,258952451.0
2006-01-24 08:24:00,99.573,99.575,99.553,99.553,23885595.0
2006-01-24 08:25:00,99.56,99.57,99.522,99.555,111078653.0
2006-01-24 08:26:00,99.555,99.556,99.545,99.545,51877657.0
2006-01-24 08:27:00,99.53,99.545,99.5,99.5,139384914.0
2006-01-24 08:28:00,99.507,99.535,99.507,99.51,40757413.0
2006-01-24 08:29:00,99.51,99.526,99.51,99.525,101379232.0
2006-01-24 08:30:00,99.54,99.57,99.54,99.555,84202279.0
2006-01-24 08:31:00,99.54,99.558,99.527,99.558,1138464916.0
2006-01-24 08:32:00,99.56,99.566,99.515,99.54,91075332.0
2006-01-24 08:33:00,99.54,99.54,99.487,99.505,78717645.0
2006-01-24 08:34:00,99.51,99.55,99.5,99.55,100094794.0
2006-01-24 08:35:00,99.55,99.55,99.538,99.54,94885229.0
2006-01-24 08:36:00,99.545,99.605,99.545,99.59,24820466.0
2006-01-24 08:37:00,99.585,99.621,99.585,99.62,21230159.0
2006-01-24 08:38:00,99.615,99.667,99.615,99.667,34603773.0
2006-01-24 08:39:00,99.665,99.665,99.62,99.627,12227331.0
2006-01-24 08:40:00,99.64,99.655,99.628,99.64,85363971.0
2006-01-24 08:41:00,99.64,99.64,99.61,99.61,61882346.0
2006-01-24 08:42:00,99.61,99.61,99.573,99.573,99229736.0
2006-01-24 08:43:00,99.585,99.585,99.563,99.565,23458982.0
2006-01-24 08:44:00,99.567,99.575,99.535,99.545,99675023.0
2006-01-24 08:45:00,99.545,99.57,99.51,99.56,40425041.0
2006-01-24 08:46:00,99.55,99.565,99.55,99.565,93484667.0
2006-01-24 08:47:00,99.575,99.575,99.56,99.565,90077161.0
2006-01-24 08:48:00,99.56,99.575,99.56,99.575,39733928.0
2006-01-24 08:49:00,99.575,99.593,99.57,99.57,88868202.0
2006-01-24 08:50:00,99.57,99.576,99.526,99.568,43892511.0
2006-01-24 08:51:00,99.585,99.66,99.585,99.66,62643067.0
2006-01-24 08:52:00,99.652,99.663,99.632,99.64,45370472.0
2006-01-24 08:53:00,99.645,99.655,99.64,99.645,15983705.0
2006-01-24 08:54:00,99.645,99.651,99.64,99.645,82794649.0
2006-01-24 08:55:00,99.628,99.638,99.61,99.61,22620366.0
2006-01-24 08:56:00,99.61,99.62,99.56,99.56,37771142.0
2006-01-24 08:57:00,99.55,99.58,99.55,99.58,856850676.0
2006-01-24 08:58:00,99.59,99.59,99.563,99.565,82600488.0
2006-01-24 08:59:00,99.57,99.57,99.495,99.495,92055194.0
2006-01-24 09:00:00,99.492,99.519,99.485,99.492,198430890.0
2006-01-24 09:01:00,99.505,99.51,99.46,99.49,139213272.0
2006-01-24 09:02:00,99.49,99.49,99.465,99.465,29961634.0
2006-01-24 09:03:00,99.465,99.472,99.435,99.435,68006053.0
2006-01-24 09:04:00,99.435,99.455,99.394,99.443,151207495.0
2006-01-24 09:05:00,99.445,99.463,99.422,99.422,40471261.0
2006-01-24 09:06:00,99.43,99.44,99.405,99.43,107618508.0
2006-01-24 09:07:00,99.422,99.435,99.405,99.42,103290555.0
2006-01-24 09:08:00,99.42,99.42,99.387,99.387,41594569.0
2006-01-24 09:09:00,99.39,99.415,99.39,99.403,74002850.0
2006-01-24 09:10:00,99.41,99.42,99.397,99.397,103293584.0
2006-01-24 09:11:00,99.41,99.41,99.4,99.405,21182122.0
2006-01-24 09:12:00,99.403,99.425,99.403,99.408,63624309.0
2006-01-24 09:13:00,99.42,99.42,99.38,99.38,28566053.0
2006-01-24 09:14:00,99.375,99.375,99.347,99.365,78862901.0
2006-01-24 09:15:00,99.355,99.365,99.335,99.335,8855583.0
2006-01-24 09:16:00,99.34,99.355,99.293,99.335,48222976.0
2006-01-24 09:17:00,99.34,99.369,99.311,99.36,23502504.0
2006-01-24 09:18:00,99.355,99.39,99.355,99.372,77149271.0
2006-01-24 09:19:00,99.38,99.385,99.35,99.35,41016467.0
2006-01-24 09:20:00,99.355,99.356,99.343,99.355,145082707.0
2006-01-24 09:21:00,99.355,99.37,99.31,99.35,252795137.0
2006-01-24 09:22:00,99.34,99.352,99.294,99.32,38208418.0
2006-01-24 09:23:00,99.318,99.36,99.318,99.36,56204049.0
2006-01-24 09:24:00,99.348,99.37,99.348,99.37,59148964.0
2006-01-24 09:25:00,99.37,99.392,99.37,99.383,48760853.0
2006-01-24 09:26:00,99.385,99.41,99.375,99.41,47485539.0
2006-01-24 09:27:00,99.41,99.435,99.395,99.435,84057353.0
2006-01-24 09:28:00,99.425,99.425,99.395,99.395,47727452.0
2006-01-24 09:29:00,99.39,99.4,99.39,99.395,67663132.0
2006-01-24 09:30:00,99.4,99.405,99.393,99.395,19796851.0
2006-01-24 09:31:00,99.39,99.429,99.39,99.415,117348495.0
2006-01-24 09:32:00,99.42,99.43,99.393,99.425,33090220.0
2006-01-24 09:33:00,99.43,99.445,99.42,99.42,327966327.0
2006-01-24 09:34:00,99.415,99.415,99.395,99.4,42194685.0
2006-01-24 09:35:00,99.405,99.427,99.405,99.425,66708052.0
2006-01-24 09:36:00,99.43,99.445,99.428,99.435,9284759.0
2006-01-24 09:37:00,99.437,99.44,99.401,99.42,102601991.0
2006-01-24 09:38:00,99.427,99.44,99.423,99.44,107518293.0
2006-01-24 09:39:00,99.44,99.44,99.402,99.403,57163235.0
2006-01-24 09:40:00,99.405,99.407,99.395,99.395,63914024.0
2006-01-24 09:41:00,99.4,99.408,99.399,99.405,26043935.0
2006-01-24 09:42:00,99.4,99.4,99.377,99.383,46189712.0
2006-01-24 09:43:00,99.383,99.392,99.36,99.36,34544268.0
2006-01-24 09:44:00,99.37,99.37,99.307,99.345,121559229.0
2006-01-24 09:45:00,99.3,99.35,99.3,99.35,33632018.0
2006-01-24 09:46:00,99.35,99.36,99.298,99.36,43119344.0
2006-01-24 09:47:00,99.35,99.36,99.35,99.36,25400639.0
2006-01-24 09:48:00,99.352,99.352,99.31,99.31,45209205.0
2006-01-24 09:49:00,99.31,99.321,99.29,99.29,40482464.0
2006-01-24 09:50:00,99.293,99.35,99.293,99.315,45616286.0
2006-01-24 09:51:00,99.315,99.32,99.307,99.32,8342579.0
2006-01-24 09:52:00,99.32,99.32,99.283,99.31,11294999.0
2006-01-24 09:53:00,99.305,99.318,99.299,99.318,83278869.0
2006-01-24 09:54:00,99.315,99.353,99.315,99.34,54548364.0
2006-01-24 09:55:00,99.335,99.345,99.323,99.345,56837191.0
2006-01-24 09:56:00,99.345,99.345,99.303,99.303,90286753.0
2006-01-24 09:57:00,99.297,99.345,99.297,99.33,54756171.0
2006-01-24 09:58:00,99.325,99.34,99.3,99.3,45346054.0
2006-01-24 09:59:00,99.31,99.33,99.31,99.31,22482504.0
2006-01-24 10:00:00,99.312,99.33,99.266,99.33,143421674.0
2006-01-24 10:01:00,99.32,99.333,99.32,99.327,300231827.0
2006-01-24 10:02:00,99.33,99.335,99.32,99.325,13034280.0
2006-01-24 10:03:00,99.325,99.355,99.325,99.355,90371682.0
2006-01-24 10:04:00,99.35,99.37,99.35,99.36,300592424.0
2006-01-24 10:05:00,99.355,99.377,99.355,99.365,99267929.0
2006-01-24 10:06:00,99.37,99.37,99.365,99.365,31079620.0
2006-01-24 10:07:00,99.36,99.366,99.355,99.355,72262729.0
2006-01-24 10:08:00,99.348,99.385,99.348,99.365,26229661.0
2006-01-24 10:09:00,99.35,99.385,99.323,99.323,164615681.0
2006-01-24 10:10:00,99.33,99.34,99.29,99.29,95932798.0
2006-01-24 10:11:00,99.285,99.335,99.285,99.335,47343424.0
2006-01-24 10:12:00,99.327,99.38,99.327,99.355,15749819.0
2006-01-24 10:13:00,99.35,99.36,99.342,99.345,126730715.0
2006-01-24 10:14:00,99.335,99.37,99.335,99.36,85957576.0
2006-01-24 10:15:00,99.362,99.39,99.362,99.375,35781517.0
2006-01-24 10:16:00,99.375,99.388,99.374,99.388,85316285.0
2006-01-24 10:17:00,99.39,99.437,99.39,99.437,96021133.0
2006-01-24 10:18:00,99.445,99.465,99.432,99.432,51602097.0
2006-01-24 10:19:00,99.44,99.458,99.42,99.433,74998513.0
2006-01-24 10:20:00,99.44,99.44,99.413,99.415,168436509.0
2006-01-24 10:21:00,99.413,99.414,99.375,99.375,43516924.0
2006-01-24 10:22:00,99.415,99.415,99.4,99.415,145635122.0
2006-01-24 10:23:00,99.42,99.495,99.42,99.495,24003394.0
2006-01-24 10:24:00,99.49,99.495,99.437,99.437,49494115.0
2006-01-24 10:25:00,99.443,99.46,99.441,99.46,11657588.0
2006-01-24 10:26:00,99.455,99.46,99.45,99.45,111991375.0
2006-01-24 10:27:00,99.445,99.465,99.445,99.458,83534050.0
2006-01-24 10:28:00,99.47,99.483,99.451,99.455,109703902.0
2006-01-24 10:29:00,99.45,99.45,99.42,99.42,38854338.0
2006-01-24 10:30:00,99.42,99.42,99.385,99.403,31397106.0
2006-01-24 10:31:00,99.403,99.404,99.39,99.393,19594168.0
2006-01-24 10:32:00,99.4,99.4,99.345,99.385,22488987.0
2006-01-24 10:33:00,99.39,99.39,99.325,99.325,49797182.0
2006-01-24 10:34:00,99.37,99.37,99.327,99.327,95816257.0
2006-01-24 10:35:00,99.332,99.339,99.313,99.32,142863272.0
2006-01-24 10:36:00,99.32,99.338,99.316,99.338,142784145.0
2006-01-24 10:37:00,99.32,99.365,99.32,99.35,53252995.0
2006-01-24 10:38:00,99.35,99.385,99.35,99.385,27513440.0
2006-01-24 10:39:00,99.377,99.382,99.365,99.365,86838475.0
2006-01-24 10:40:00,99.363,99.385,99.347,99.347,47037113.0
2006-01-24 10:41:00,99.353,99.371,99.333,99.34,25148213.0
2006-01-24 10:42:00,99.35,99.374,99.35,99.355,30226837.0
2006-01-24 10:43:00,99.36,99.385,99.335,99.365,19349052.0
2006-01-24 10:44:00,99.363,99.363,99.35,99.35,42930008.0
2006-01-24 10:45:00,99.35,99.365,99.335,99.36,175751425.0
2006-01-24 10:46:00,99.35,99.355,99.34,99.34,44605118.0
2006-01-24 10:47:00,99.335,99.35,99.335,99.347,43198991.0
2006-01-24 10:48:00,99.353,99.38,99.353,99.38,91170901.0
2006-01-24 10:49:00,99.375,99.387,99.329,99.365,60407598.0
2006-01-24 10:50:00,99.37,99.37,99.362,99.37,40391559.0
2006-01-24 10:51:00,99.365,99.385,99.365,99.365,81636182.0
2006-01-24 10:52:00,99.363,99.395,99.363,99.385,67165832.0
2006-01-24 10:53:00,99.39,99.4,99.39,99.4,44196559.0
2006-01-24 10:54:00,99.39,99.415,99.39,99.415,293120445.0
2006-01-24 10:55:00,99.412,99.425,99.395,99.425,28902308.0
2006-01-24 10:56:00,99.42,99.42,99.395,99.395,65459769.0
2006-01-24 10:57:00,99.39,99.415,99.388,99.415,113310783.0
2006-01-24 10:58:00,99.403,99.403,99.382,99.4,104034752.0
2006-01-24 10:59:00,99.39,99.39,99.315,99.315,77700081.0
2006-01-24 11:00:00,99.375,99.38,99.368,99.37,84775116.0
2006-01-24 11:01:00,99.37,99.39,99.317,99.335,82255497.0
2006-01-24 11:02:00,99.335,99.375,99.328,99.328,80131115.0
2006-01-24 11:03:00,99.317,99.35,99.317,99.35,8358085.0
2006-01-24 11:04:00,99.345,99.35,99.345,99.35,71431119.0
2006-01-24 11:05:00,99.345,99.353,99.343,99.35,19450871.0
2006-01-24 11:06:00,99.35,99.378,99.35,99.365,69640586.0
2006-01-24 11:07:00,99.37,99.395,99.37,99.395,130586296.0
2006-01-24 11:08:00,99.405,99.405,99.37,99.402,182092657.0
2006-01-24 11:09:00,99.415,99.43,99.415,99.43,99467234.0
2006-01-24 11:10:00,99.435,99.437,99.43,99.43,147176704.0
2006-01-24 11:11:00,99.425,99.425,99.41,99.41,35062700.0
2006-01-24 11:12:00,99.42,99.42,99.39,99.39,133253275.0
2006-01-24 11:13:00,99.4,99.41,99.394,99.395,71604394.0
2006-01-24 11:14:00,99.39,99.435,99.39,99.435,56002883.0
2006-01-24 11:15:00,99.435,99.435,99.348,99.38,29009017.0
2006-01-24 11:16:00,99.345,99.405,99.345,99.4,11385864.0
2006-01-24 11:17:00,99.395,99.41,99.385,99.4,87220707.0
2006-01-24 11:18:00,99.4,99.4,99.365,99.4,111929155.0
2006-01-24 11:19:00,99.405,99.435,99.405,99.435,93745946.0
2006-01-24 11:20:00,99.44,99.46,99.415,99.445,12892321.0
2006-01-24 11:21:00,99.45,99.463,99.43,99.445,36047526.0
2006-01-24 11:22:00,99.445,99.455,99.4,99.435,127461024.0
2006-01-24 11:23:00,99.44,99.44,99.432,99.44,13961430.0
2006-01-24 11:24:00,99.433,99.44,99.425,99.44,6720515.0
2006-01-24 11:25:00,99.44,99.44,99.433,99.433,21676056.0
2006-01-24 11:26:00,99.44,99.44,99.425,99.432,23312885.0
2006-01-24 11:27:00,99.43,99.43,99.405,99.405,46935137.0
2006-01-24 11:28:00,99.407,99.41,99.365,99.4,130125921.0
2006-01-24 11:29:00,99.41,99.416,99.41,99.41,98730253.0
2006-01-24 11:30:00,99.413,99.45,99.413,99.44,23567155.0
2006-01-24 11:31:00,99.44,99.475,99.408,99.428,51218986.0
2006-01-24 11:32:00,99.42,99.465,99.41,99.442,33903858.0
2006-01-24 11:33:00,99.45,99.525,99.45,99.495,27677001.0
2006-01-24 11:34:00,99.492,99.515,99.492,99.503,87600793.0
2006-01-24 11:35:00,99.505,99.528,99.504,99.512,117300045.0
2006-01-24 11:36:00,99.52,99.565,99.495,99.535,20761933.0
2006-01-24 11:37:00,99.533,99.55,99.503,99.55,79251305.0
2006-01-24 11:38:00,99.54,99.549,99.528,99.528,47162382.0
2006-01-24 11:39:00,99.518,99.533,99.515,99.515,34636970.0
2006-01-24 11:40:00,99.52,99.535,99.51,99.535,40271493.0
2006-01-24 11:41:00,99.525,99.532,99.51,99.51,33066926.0
2006-01-24 11:42:00,99.505,99.525,99.487,99.525,163733331.0
2006-01-24 11:43:00,99.525,99.525,99.512,99.515,104240292.0
2006-01-24 11:44:00,99.515,99.52,99.5,99.52,47421489.0
2006-01-24 11:45:00,99.525,99.525,99.504,99.515,199769057.0
2006-01-24 11:46:00,99.515,99.535,99.476,99.535,78777157.0
2006-01-24 11:47:00,99.535,99.535,99.497,99.512,173713623.0
2006-01-24 11:48:00,99.52,99.53,99.5,99.52,11046262.0
2006-01-24 11:49:00,99.515,99.524,99.508,99.508,20739893.0
2006-01-24 11:50:00,99.51,99.52,99.51,99.515,144118052.0
2006-01-24 11:51:00,99.52,99.529,99.516,99.525,77525356.0
2006-01-24 11:52:00,99.53,99.53,99.51,99.52,10770115.0
2006-01-24 11:53:00,99.52,99.52,99.495,99.51,15401928.0
2006-01-24 11:54:00,99.5,99.51,99.5,99.5,60152535.0
2006-01-24 11:55:00,99.502,99.517,99.455,99.507,110093249.0
2006-01-24 11:56:00,99.5,99.512,99.487,99.487,31360866.0
2006-01-24 11:57:00,99.487,99.52,99.487,99.49,43172659.0
2006-01-24 11:58:00,99.5,99.5,99.487,99.488,51115601.0
2006-01-24 11:59:00,99.49,99.49,99.44,99.44,14949969.0
2006-01-24 12:00:00,99.445,99.46,99.44,99.44,175508913.0
2006-01-24 12:01:00,99.45,99.505,99.45,99.505,51596936.0
2006-01-24 12:02:00,99.495,99.515,99.48,99.49,58152015.0
2006-01-24 12:03:00,99.485,99.508,99.475,99.508,16033363.0
2006-01-24 12:04:00,99.515,99.525,99.51,99.52,28414302.0
2006-01-24 12:05:00,99.512,99.535,99.509,99.515,121518094.0
2006-01-24 12:06:00,99.512,99.525,99.508,99.51,24237649.0
2006-01-24 12:07:00,99.52,99.52,99.47,99.495,22016099.0
2006-01-24 12:08:00,99.49,99.49,99.465,99.485,108259544.0
2006-01-24 12:09:00,99.48,99.51,99.462,99.47,100034534.0
2006-01-24 12:10:00,99.46,99.482,99.46,99.482,45439540.0
2006-01-24 12:11:00,99.48,99.51,99.48,99.51,99877977.0
2006-01-24 12:12:00,99.51,99.52,99.49,99.49,473856086.0
2006-01-24 12:13:00,99.512,99.524,99.495,99.495,127051626.0
2006-01-24 12:14:00,99.49,99.499,99.49,99.49,32568669.0
2006-01-24 12:15:00,99.445,99.503,99.445,99.465,67006042.0
2006-01-24 12:16:00,99.463,99.463,99.413,99.413,35515661.0
2006-01-24 12:17:00,99.413,99.413,99.391,99.413,20824844.0
2006-01-24 12:18:00,99.42,99.425,99.375,99.42,22091321.0
2006-01-24 12:19:00,99.42,99.445,99.42,99.423,101535365.0
2006-01-24 12:20:00,99.43,99.43,99.4,99.4,77839121.0
2006-01-24 12:21:00,99.41,99.43,99.41,99.43,12256172.0
2006-01-24 12:22:00,99.425,99.425,99.375,99.375,52202564.0
2006-01-24 12:23:00,99.38,99.38,99.35,99.375,343333572.0
2006-01-24 12:24:00,99.375,99.38,99.37,99.37,22844824.0
2006-01-24 12:25:00,99.37,99.385,99.37,99.385,251630083.0
2006-01-24 12:26:00,99.383,99.395,99.38,99.385,13762857.0
2006-01-24 12:27:00,99.385,99.39,99.378,99.39,13897369.0
2006-01-24 12:28:00,99.39,99.395,99.375,99.378,13092010.0
2006-01-24 12:29:00,99.385,99.385,99.376,99.38,138353686.0
2006-01-24 12:30:00,99.368,99.39,99.368,99.39,35241399.0
2006-01-24 12:31:00,99.385,99.405,99.38,99.395,65777355.0
2006-01-24 12:32:00,99.39,99.39,99.36,99.39,104424025.0
2006-01-24 12:33:00,99.385,99.39,99.383,99.385,15028556.0
2006-01-24 12:34:00,99.388,99.39,99.377,99.39,27535921.0
2006-01-24 12:35:00,99.395,99.395,99.39,99.39,225948113.0
2006-01-24 12:36:00,99.385,99.395,99.385,99.395,11973221.0
2006-01-24 12:37:00,99.383,99.395,99.377,99.38,59278817.0
2006-01-24 12:38:00,99.377,99.43,99.377,99.42,234765304.0
2006-01-24 12:39:00,99.42,99.42,99.398,99.4,105285783.0
2006-01-24 12:40:00,99.405,99.409,99.397,99.4,98273289.0
2006-01-24 12:41:00,99.4,99.425,99.395,99.405,122309184.0
2006-01-24 12:42:00,99.405,99.41,99.373,99.405,39293453.0
2006-01-24 12:43:00,99.405,99.44,99.405,99.425,92774609.0
2006-01-24 12:44:00,99.423,99.426,99.415,99.415,38176139.0
2006-01-24 12:45:00,99.4,99.41,99.397,99.402,30691457.0
2006-01-24 12:46:00,99.4,99.4,99.367,99.395,11847430.0
2006-01-24 12:47:00,99.395,99.43,99.395,99.417,21935853.0
2006-01-24 12:48:00,99.42,99.42,99.401,99.413,49522884.0
2006-01-24 12:49:00,99.375,99.44,99.375,99.44,44899580.0
2006-01-24 12:50:00,99.45,99.455,99.4,99.445,138933613.0
2006-01-24 12:51:00,99.445,99.45,99.438,99.445,97947582.0
2006-01-24 12:52:00,99.445,99.485,99.445,99.455,25212710.0
2006-01-24 12:53:00,99.455,99.483,99.455,99.483,34696509.0
2006-01-24 12:54:00,99.48,99.484,99.455,99.455,206722346.0
2006-01-24 12:55:00,99.455,99.455,99.435,99.435,222747193.0
2006-01-24 12:56:00,99.435,99.44,99.43,99.433,189767023.0
2006-01-24 12:57:00,99.44,99.448,99.438,99.445,115891115.0
2006-01-24 12:58:00,99.435,99.453,99.435,99.452,86118771.0
2006-01-24 12:59:00,99.455,99.485,99.418,99.418,60977512.0
2006-01-24 13:00:00,99.415,99.445,99.415,99.43,24502101.0
2006-01-24 13:01:00,99.425,99.44,99.419,99.44,128636344.0
2006-01-24 13:02:00,99.435,99.455,99.406,99.45,25282554.0
2006-01-24 13:03:00,99.455,99.47,99.455,99.46,262922690.0
2006-01-24 13:04:00,99.46,99.476,99.454,99.465,116446397.0
2006-01-24 13:05:00,99.475,99.475,99.425,99.425,25852387.0
2006-01-24 13:06:00,99.42,99.42,99.385,99.385,17809349.0
2006-01-24 13:07:00,99.375,99.387,99.375,99.385,29613151.0
2006-01-24 13:08:00,99.39,99.445,99.39,99.445,79862262.0
2006-01-24 13:09:00,99.44,99.44,99.433,99.433,29044003.0
2006-01-24 13:10:00,99.435,99.446,99.435,99.435,95675437.0
2006-01-24 13:11:00,99.45,99.463,99.45,99.46,179114968.0
2006-01-24 13:12:00,99.455,99.475,99.45,99.467,6078139.0
2006-01-24 13:13:00,99.47,99.48,99.465,99.465,10929665.0
2006-01-24 13:14:00,99.455,99.48,99.455,99.48,55648138.0
2006-01-24 13:15:00,99.47,99.49,99.46,99.475,68546369.0
2006-01-24 13:16:00,99.48,99.485,99.48,99.48,49438538.0
2006-01-24 13:17:00,99.477,99.5,99.475,99.487,37230370.0
2006-01-24 13:18:00,99.49,99.49,99.475,99.49,41113570.0
2006-01-24 13:19:00,99.49,99.49,99.478,99.48,4195081.0
2006-01-24 13:20:00,99.472,99.485,99.47,99.475,134859644.0
2006-01-24 13:21:00,99.47,99.495,99.465,99.465,12868906.0
2006-01-24 13:22:00,99.455,99.477,99.455,99.477,9778416.0
2006-01-24 13:23:00,99.48,99.486,99.463,99.477,66980262.0
2006-01-24 13:24:00,99.465,99.49,99.465,99.49,69119514.0
2006-01-24 13:25:00,99.485,99.505,99.485,99.493,83364488.0
2006-01-24 13:26:00,99.5,99.505,99.494,99.505,60732545.0
2006-01-24 13:27:00,99.5,99.516,99.5,99.51,22432541.0
2006-01-24 13:28:00,99.525,99.525,99.455,99.48,44305780.0
2006-01-24 13:29:00,99.475,99.478,99.457,99.457,73914270.0
2006-01-24 13:30:00,99.465,99.47,99.457,99.463,84156348.0
2006-01-24 13:31:00,99.47,99.49,99.455,99.475,102102045.0
2006-01-24 13:32:00,99.475,99.475,99.458,99.458,159781979.0
2006-01-24 13:33:00,99.463,99.49,99.463,99.49,19715394.0
2006-01-24 13:34:00,99.46,99.495,99.46,99.49,28382495.0
2006-01-24 13:35:00,99.485,99.487,99.474,99.475,336802264.0
2006-01-24 13:36:00,99.478,99.493,99.478,99.48,59739921.0
2006-01-24 13:37:00,99.475,99.485,99.465,99.48,2426123.0
2006-01-24 13:38:00,99.475,99.488,99.472,99.48,35459023.0
2006-01-24 13:39:00,99.485,99.485,99.435,99.48,2982380.0
2006-01-24 13:40:00,99.473,99.497,99.473,99.485,19652454.0
2006-01-24 13:41:00,99.49,99.505,99.49,99.505,4396694.0
2006-01-24 13:42:00,99.492,99.515,99.492,99.515,56213189.0
2006-01-24 13:43:00,99.535,99.56,99.53,99.53,24765236.0
2006-01-24 13:44:00,99.52,99.542,99.517,99.517,57182978.0
2006-01-24 13:45:00,99.515,99.522,99.49,99.5,65733274.0
2006-01-24 13:46:00,99.495,99.496,99.48,99.48,202724797.0
2006-01-24 13:47:00,99.49,99.5,99.477,99.483,50908677.0
2006-01-24 13:48:00,99.485,99.485,99.46,99.48,20866190.0
2006-01-24 13:49:00,99.48,99.485,99.463,99.47,50195054.0
2006-01-24 13:50:00,99.475,99.48,99.47,99.48,75628488.0
2006-01-24 13:51:00,99.48,99.495,99.47,99.495,41579901.0
2006-01-24 13:52:00,99.48,99.523,99.477,99.523,515939213.0
2006-01-24 13:53:00,99.52,99.54,99.52,99.54,92341345.0
2006-01-24 13:54:00,99.535,99.555,99.535,99.535,135857383.0
2006-01-24 13:55:00,99.53,99.536,99.515,99.53,88153842.0
2006-01-24 13:56:00,99.525,99.535,99.52,99.535,35416851.0
2006-01-24 13:57:00,99.54,99.557,99.54,99.545,72367185.0
2006-01-24 13:58:00,99.55,99.55,99.515,99.527,64117182.0
2006-01-24 13:59:00,99.523,99.54,99.497,99.513,9407854.0
2006-01-24 14:00:00,99.52,99.527,99.497,99.515,11750642.0
2006-01-24 14:01:00,99.51,99.525,99.51,99.512,44734869.0
2006-01-24 14:02:00,99.51,99.523,99.493,99.493,222394613.0
2006-01-24 14:03:00,99.495,99.5,99.49,99.49,33594026.0
2006-01-24 14:04:00,99.485,99.507,99.485,99.485,146678797.0
2006-01-24 14:05:00,99.49,99.49,99.467,99.485,15042270.0
2006-01-24 14:06:00,99.48,99.496,99.447,99.447,103435270.0
2006-01-24 14:07:00,99.46,99.47,99.46,99.465,44444747.0
2006-01-24 14:08:00,99.455,99.455,99.443,99.443,32908560.0
2006-01-24 14:09:00,99.45,99.53,99.45,99.488,7155433.0
2006-01-24 14:10:00,99.495,99.5,99.478,99.5,342807351.0
2006-01-24 14:11:00,99.495,99.53,99.495,99.515,16133040.0
2006-01-24 14:12:00,99.515,99.57,99.503,99.57,99407871.0
2006-01-24 14:13:00,99.57,99.58,99.543,99.547,78568797.0
2006-01-24 14:14:00,99.56,99.56,99.505,99.55,17721824.0
2006-01-24 14:15:00,99.548,99.555,99.54,99.545,43005678.0
2006-01-24 14:16:00,99.545,99.555,99.53,99.555,19760958.0
2006-01-24 14:17:00,99.54,99.562,99.54,99.545,304922640.0
2006-01-24 14:18:00,99.555,99.578,99.553,99.553,65689134.0
2006-01-24 14:19:00,99.555,99.556,99.545,99.545,23583438.0
2006-01-24 14:20:00,99.54,99.55,99.534,99.535,19263502.0
2006-01-24 14:21:00,99.527,99.565,99.527,99.545,254357136.0
2006-01-24 14:22:00,99.54,99.54,99.505,99.525,39876723.0
2006-01-24 14:23:00,99.51,99.525,99.487,99.508,282271920.0
2006-01-24 14:24:00,99.505,99.505,99.495,99.5,14343092.0
2006-01-24 14:25:00,99.5,99.525,99.47,99.47,16060692.0
2006-01-24 14:26:00,99.477,99.51,99.465,99.48,111878205.0
2006-01-24 14:27:00,99.47,99.47,99.43,99.43,115190925.0
2006-01-24 14:28:00,99.435,99.435,99.37,99.395,129725203.0
2006-01-24 14:29:00,99.395,99.416,99.395,99.405,72296011.0
2006-01-24 14:30:00,99.403,99.412,99.399,99.4,128587074.0
2006-01-24 14:31:00,99.395,99.425,99.395,99.4,124888350.0
2006-01-24 14:32:00,99.395,99.395,99.38,99.38,45442731.0
2006-01-24 14:33:00,99.385,99.395,99.383,99.383,91492437.0
2006-01-24 14:34:00,99.39,99.39,99.39,99.39,6760547.0
2006-01-24 14:35:00,99.403,99.415,99.38,99.41,126225502.0
2006-01-24 14:36:00,99.41,99.41,99.368,99.388,17711478.0
2006-01-24 14:37:00,99.387,99.427,99.37,99.383,98238238.0
2006-01-24 14:38:00,99.39,99.403,99.39,99.39,127183293.0
2006-01-24 14:39:00,99.39,99.4,99.39,99.4,123288698.0
2006-01-24 14:40:00,99.397,99.403,99.39,99.397,199483835.0
2006-01-24 14:41:00,99.41,99.41,99.383,99.383,32505116.0
2006-01-24 14:42:00,99.385,99.396,99.375,99.383,31814316.0
2006-01-24 14:43:00,99.38,99.41,99.38,99.41,17636957.0
2006-01-24 14:44:00,99.41,99.43,99.405,99.415,66734940.0
2006-01-24 14:45:00,99.42,99.437,99.41,99.41,66472804.0
2006-01-24 14:46:00,99.41,99.425,99.39,99.415,161146859.0
2006-01-24 14:47:00,99.42,99.46,99.42,99.425,78378820.0
2006-01-24 14:48:00,99.425,99.443,99.425,99.44,14483786.0
2006-01-24 14:49:00,99.427,99.443,99.427,99.43,214066905.0
2006-01-24 14:50:00,99.435,99.447,99.42,99.447,351177772.0
2006-01-24 14:51:00,99.445,99.465,99.445,99.465,22476373.0
2006-01-24 14:52:00,99.47,99.47,99.457,99.465,166030465.0
2006-01-24 14:53:00,99.453,99.472,99.453,99.455,114965226.0
2006-01-24 14:54:00,99.445,99.445,99.41,99.425,22278993.0
2006-01-24 14:55:00,99.425,99.43,99.42,99.425,30994617.0
2006-01-24 14:56:00,99.43,99.435,99.427,99.427,6893326.0
2006-01-24 14:57:00,99.435,99.435,99.417,99.417,14254503.0
2006-01-24 14:58:00,99.408,99.42,99.4,99.42,114961795.0
2006-01-24 14:59:00,99.418,99.418,99.4,99.4,24561865.0
2006-01-24 15:00:00,99.41,99.42,99.372,99.372,160130056.0
2006-01-24 15:01:00,99.375,99.398,99.35,99.35,340772800.0
2006-01-24 15:02:00,99.355,99.433,99.355,99.433,154770639.0
2006-01-24 15:03:00,99.43,99.43,99.385,99.385,72506562.0
2006-01-24 15:04:00,99.395,99.43,99.395,99.43,167382988.0
2006-01-24 15:05:00,99.415,99.415,99.353,99.37,28660794.0
2006-01-24 15:06:00,99.37,99.38,99.353,99.36,75909476.0
2006-01-24 15:07:00,99.37,99.387,99.34,99.38,7024983.0
2006-01-24 15:08:00,99.385,99.4,99.365,99.4,33472744.0
2006-01-24 15:09:00,99.4,99.41,99.39,99.41,67750062.0
2006-01-24 15:10:00,99.405,99.406,99.39,99.4,23970458.0
2006-01-24 15:11:00,99.4,99.425,99.4,99.42,23457720.0
2006-01-24 15:12:00,99.415,99.43,99.371,99.423,54064764.0
2006-01-24 15:13:00,99.415,99.452,99.39,99.432,38037423.0
2006-01-24 15:14:00,99.45,99.45,99.415,99.435,13918681.0
2006-01-24 15:15:00,99.435,99.465,99.434,99.435,106891703.0
2006-01-24 15:16:00,99.44,99.44,99.398,99.398,46272364.0
2006-01-24 15:17:00,99.403,99.475,99.403,99.405,165448160.0
2006-01-24 15:18:00,99.455,99.485,99.44,99.455,177079575.0
2006-01-24 15:19:00,99.445,99.51,99.445,99.51,95036336.0
2006-01-24 15:20:00,99.502,99.534,99.45,99.45,14284197.0
2006-01-24 15:21:00,99.45,99.51,99.45,99.51,51299661.0
2006-01-24 15:22:00,99.5,99.535,99.5,99.535,16190162.0
2006-01-24 15:23:00,99.545,99.545,99.51,99.523,71085986.0
2006-01-24 15:24:00,99.53,99.53,99.445,99.47,16735404.0
2006-01-24 15:25:00,99.463,99.463,99.43,99.43,82484760.0
2006-01-24 15:26:00,99.423,99.423,99.375,99.375,310670248.0
2006-01-24 15:27:00,99.375,99.39,99.36,99.37,29115665.0
2006-01-24 15:28:00,99.375,99.412,99.375,99.393,63771180.0
2006-01-24 15:29:00,99.395,99.412,99.355,99.355,81478577.0
2006-01-24 15:30:00,99.37,99.405,99.37,99.405,10580012.0
2006-01-24 15:31:00,99.405,99.435,99.398,99.41,65304330.0
2006-01-24 15:32:00,99.405,99.44,99.405,99.425,37171734.0
2006-01-24 15:33:00,99.425,99.475,99.425,99.453,45664559.0
2006-01-24 15:34:00,99.447,99.5,99.447,99.475,40427459.0
2006-01-24 15:35:00,99.475,99.49,99.435,99.47,56000373.0
2006-01-24 15:36:00,99.463,99.47,99.435,99.453,81222203.0
2006-01-24 15:37:00,99.455,99.473,99.45,99.473,87180742.0
2006-01-24 15:38:00,99.48,99.48,99.405,99.475,5793345.0
2006-01-24 15:39:00,99.465,99.465,99.445,99.455,96633461.0
2006-01-24 15:40:00,99.46,99.46,99.437,99.445,50635311.0
2006-01-24 15:41:00,99.45,99.45,99.43,99.43,26633977.0
2006-01-24 15:42:00,99.437,99.458,99.437,99.455,84008376.0
2006-01-24 15:43:00,99.458,99.475,99.458,99.47,8850976.0
2006-01-24 15:44:00,99.475,99.485,99.475,99.485,25291155.0
2006-01-24 15:45:00,99.49,99.49,99.445,99.445,52078876.0
2006-01-24 15:46:00,99.452,99.452,99.404,99.43,111601701.0
2006-01-24 15:47:00,99.435,99.446,99.435,99.44,255828795.0
2006-01-24 15:48:00,99.438,99.446,99.438,99.44,12538013.0
2006-01-24 15:49:00,99.433,99.44,99.425,99.435,25536964.0
2006-01-24 15:50:00,99.44,99.453,99.44,99.445,42026273.0
2006-01-24 15:51:00,99.445,99.445,99.33,99.33,28362673.0
2006-01-24 15:52:00,99.34,99.405,99.34,99.39,39140986.0
2006-01-24 15:53:00,99.38,99.41,99.38,99.41,46997606.0
2006-01-24 15:54:00,99.41,99.428,99.366,99.417,58537241.0
2006-01-24 15:55:00,99.412,99.412,99.39,99.405,75932725.0
2006-01-24 15:56:00,99.41,99.44,99.41,99.42,134525331.0
2006-01-24 15:57:00,99.418,99.43,99.407,99.43,19501887.0
2006-01-24 15:58:00,99.423,99.435,99.385,99.41,12309175.0
2006-01-24 15:59:00,99.41,99.41,99.335,99.353,93133586.0
2006-01-24 16:00:00,99.353,99.385,99.195,99.25,94986405.0
2006-01-24 16:01:00,99.253,99.29,99.24,99.277,64394300.0
2006-01-24 16:02:00,99.28,99.285,99.227,99.23,4682998.0
2006-01-24 16:03:00,99.24,99.24,99.14,99.155,514099235.0
2006-01-24 16:04:00,99.155,99.23,99.155,99.2,13082814.0
2006-01-24 16:05:00,99.2,99.2,99.12,99.12,49712427.0
2006-01-24 16:06:00,99.108,99.17,99.093,99.17,46622186.0
2006-01-24 16:07:00,99.18,99.18,99.11,99.125,73879147.0
2006-01-24 16:08:00,99.123,99.16,99.093,99.093,46507910.0
2006-01-24 16:09:00,99.093,99.143,99.09,99.143,201135711.0
2006-01-24 16:10:00,99.143,99.143,99.033,99.043,115930698.0
2006-01-24 16:11:00,99.047,99.053,99.022,99.03,148566631.0
2006-01-24 16:12:00,99.033,99.053,98.99,99.0,41412749.0
2006-01-24 16:13:00,99.01,99.01,98.99,98.997,72212065.0
2006-01-24 16:14:00,98.993,99.04,98.983,99.037,20733081.0
2006-01-24 16:15:00,99.038,99.045,98.99,99.0,206724977.0
2006-01-24 16:16:00,99.01,99.03,99.0,99.0,37753369.0
2006-01-24 16:17:00,99.01,99.045,98.97,98.97,12245747.0
2006-01-24 16:18:00,98.965,98.975,98.87,98.87,120294380.0
2006-01-24 16:19:00,98.88,98.91,98.845,98.845,72740611.0
2006-01-24 16:20:00,98.86,98.865,98.84,98.855,38585671.0
2006-01-24 16:21:00,98.86,98.876,98.838,98.86,41457492.0
2006-01-24 16:22:00,98.837,98.91,98.812,98.91,51090891.0
2006-01-24 16:23:00,98.91,98.94,98.91,98.922,42499910.0
2006-01-24 16:24:00,98.927,98.975,98.927,98.962,160408642.0
2006-01-24 16:25:00,98.915,98.99,98.915,98.975,48544155.0
2006-01-24 16:26:00,98.973,99.0,98.967,98.982,121838893.0
2006-01-24 16:27:00,98.98,99.01,98.98,98.987,109485441.0
2006-01-24 16:28:00,98.99,98.99,98.933,98.952,48566497.0
2006-01-24 16:29:00,98.953,98.953,98.918,98.94,60748488.0
2006-01-24 16:30:00,98.93,98.957,98.885,98.885,283305612.0
2006-01-24 16:31:00,98.93,98.93,98.905,98.925,81666239.0
2006-01-24 16:32:00,98.935,98.94,98.88,98.895,138168200.0
2006-01-24 16:33:00,98.89,98.902,98.86,98.87,45993850.0
2006-01-24 16:34:00,98.87,98.925,98.87,98.908,56794391.0
2006-01-24 16:35:00,98.92,98.93,98.892,98.892,30764608.0
2006-01-24 16:36:00,98.893,98.95,98.893,98.95,84095886.0
2006-01-24 16:37:00,98.943,98.946,98.925,98.925,18925088.0
2006-01-24 16:38:00,98.925,98.935,98.925,98.925,33703537.0
2006-01-24 16:39:00,98.92,98.965,98.92,98.957,93215160.0
2006-01-24 16:40:00,98.96,99.025,98.943,99.013,84375581.0
2006-01-24 16:41:00,99.03,99.035,99.012,99.025,78066310.0
2006-01-24 16:42:00,99.02,99.04,99.02,99.02,27436927.0
2006-01-24 16:43:00,99.03,99.044,99.0,99.037,30289624.0
2006-01-24 16:44:00,99.045,99.1,99.045,99.085,266543156.0
2006-01-24 16:45:00,99.095,99.1,99.08,99.08,136338300.0
2006-01-24 16:46:00,99.075,99.075,99.015,99.03,8141504.0
2006-01-24 16:47:00,99.035,99.035,98.985,99.01,54893056.0
2006-01-24 16:48:00,98.99,99.03,98.99,99.013,18825048.0
2006-01-24 16:49:00,99.02,99.025,99.005,99.02,51872718.0
2006-01-24 16:50:00,99.02,99.05,99.02,99.05,62921461.0
2006-01-24 16:51:00,99.055,99.064,99.045,99.045,29538514.0
2006-01-24 16:52:00,99.05,99.053,98.995,99.01,268816186.0
2006-01-24 16:53:00,99.005,99.053,99.005,99.05,17538511.0
2006-01-24 16:54:00,99.05,99.055,99.01,99.01,303394223.0
2006-01-24 16:55:00,99.02,99.058,99.02,99.05,418632184.0
2006-01-24 16:56:00,99.043,99.055,99.042,99.042,37343982.0
2006-01-24 16:57:00,99.05,99.06,98.985,98.993,29169568.0
2006-01-24 16:58:00,98.998,99.02,98.98,99.02,226531803.0
2006-01-24 16:59:00,99.02,99.065,99.005,99.015,80130653.0
2006-01-24 17:00:00,99.015,99.07,99.015,99.045,32428518.0
2006-01-24 17:01:00,99.042,99.042,99.005,99.005,37730067.0
2006-01-24 17:02:00,99.0,99.017,98.967,99.015,84898174.0
2006-01-24 17:03:00,99.015,99.015,98.995,98.995,152325937.0
2006-01-24 17:04:00,99.0,99.005,98.99,98.993,24837180.0
2006-01-24 17:05:00,98.99,99.008,98.98,98.995,219790749.0
2006-01-24 17:06:00,99.005,99.005,98.935,98.97,55410749.0
2006-01-24 17:07:00,98.965,99.005,98.965,99.005,52704709.0
2006-01-24 17:08:00,99.005,99.013,98.975,98.995,35799914.0
2006-01-24 17:09:00,98.995,99.016,98.989,98.99,43511967.0
2006-01-24 17:10:00,98.985,99.005,98.985,99.0,103163226.0
2006-01-24 17:11:00,99.0,99.005,98.978,99.005,109317130.0
2006-01-24 17:12:00,98.997,98.997,98.975,98.995,18298538.0
2006-01-24 17:13:00,98.988,98.988,98.965,98.98,49512827.0
2006-01-24 17:14:00,98.985,98.987,98.965,98.975,30657561.0
2006-01-24 17:15:00,98.965,98.974,98.965,98.965,28777550.0
2006-01-24 17:16:00,98.97,98.97,98.952,98.955,35262465.0
2006-01-24 17:17:00,98.955,98.97,98.953,98.96,27069021.0
2006-01-24 17:18:00,98.957,98.97,98.925,98.95,237048347.0
2006-01-24 17:19:00,98.947,98.968,98.945,98.955,157208958.0
2006-01-24 17:20:00,98.97,98.978,98.97,98.97,24667962.0
2006-01-24 17:21:00,98.97,98.977,98.93,98.97,137445669.0
2006-01-24 17:22:00,98.975,98.978,98.95,98.95,11360386.0
2006-01-24 17:23:00,98.955,98.955,98.92,98.92,198833767.0
2006-01-24 17:24:00,98.912,98.912,98.88,98.9,9381051.0
2006-01-24 17:25:00,98.89,98.962,98.89,98.945,243813855.0
2006-01-24 17:26:00,98.955,98.965,98.93,98.965,10875102.0
2006-01-24 17:27:00,98.962,98.985,98.927,98.96,108755297.0
2006-01-24 17:28:00,98.95,98.985,98.95,98.985,142847056.0
2006-01-24 17:29:00,98.97,98.983,98.95,98.965,39969567.0
2006-01-24 17:30:00,98.965,99.003,98.965,99.003,51254275.0
2006-01-24 17:31:00,99.003,99.02,99.0,99.0,25682088.0
2006-01-24 17:32:00,99.015,99.015,98.975,98.99,15465162.0
2006-01-24 17:33:00,98.985,98.999,98.965,98.98,12624162.0
2006-01-24 17:34:00,98.97,99.005,98.97,98.985,20384268.0
2006-01-24 17:35:00,98.985,99.01,98.985,98.995,576794549.0
2006-01-24 17:36:00,98.992,99.015,98.992,98.995,46182532.0
2006-01-24 17:37:00,99.0,99.02,98.955,99.0,31597281.0
2006-01-24 17:38:00,98.99,99.027,98.99,99.015,82561898.0
2006-01-24 17:39:00,99.015,99.025,99.015,99.025,65631903.0
2006-01-24 17:40:00,99.02,99.033,99.02,99.033,68081403.0
2006-01-24 17:41:00,99.027,99.042,99.027,99.042,254793603.0
2006-01-24 17:42:00,99.05,99.075,99.05,99.075,141003364.0
2006-01-24 17:43:00,99.075,99.095,99.075,99.085,20430284.0
2006-01-24 17:44:00,99.08,99.105,99.077,99.077,53885901.0
2006-01-24 17:45:00,99.07,99.11,99.07,99.11,52158233.0
2006-01-24 17:46:00,99.11,99.12,99.105,99.12,35111673.0
2006-01-24 17:47:00,99.115,99.12,99.113,99.117,22201034.0
2006-01-24 17:48:00,99.112,99.119,99.109,99.11,16247700.0
2006-01-24 17:49:00,99.11,99.15,99.085,99.15,38395412.0
2006-01-24 17:50:00,99.15,99.15,99.13,99.145,16927405.0
2006-01-24 17:51:00,99.15,99.15,99.125,99.125,98488393.0
2006-01-24 17:52:00,99.123,99.15,99.121,99.135,82433058.0
2006-01-24 17:53:00,99.14,99.143,99.117,99.138,33563263.0
2006-01-24 17:54:00,99.14,99.149,99.14,99.145,504256343.0
2006-01-24 17:55:00,99.145,99.168,99.127,99.127,37210118.0
2006-01-24 17:56:00,99.13,99.15,99.092,99.14,63825937.0
2006-01-24 17:57:00,99.14,99.16,99.138,99.145,33486184.0
2006-01-24 17:58:00,99.14,99.14,99.085,99.115,231098633.0
2006-01-24 17:59:00,99.1,99.106,99.095,99.095,84882471.0
2006-01-24 18:00:00,99.095,99.115,99.09,99.115,36855329.0
2006-01-24 18:01:00,99.115,99.135,99.115,99.125,52762581.0
2006-01-24 18:02:00,99.117,99.143,99.115,99.143,55700614.0
2006-01-24 18:03:00,99.15,99.15,99.112,99.145,51687426.0
2006-01-24 18:04:00,99.15,99.15,99.14,99.14,19631710.0
2006-01-24 18:05:00,99.155,99.177,99.13,99.13,72051866.0
2006-01-24 18:06:00,99.16,99.181,99.16,99.17,19997082.0
2006-01-24 18:07:00,99.115,99.185,99.115,99.185,3077861.0
2006-01-24 18:08:00,99.185,99.185,99.138,99.138,70389324.0
2006-01-24 18:09:00,99.15,99.15,99.143,99.145,27558880.0
2006-01-24 18:10:00,99.145,99.181,99.125,99.16,99131458.0
2006-01-24 18:11:00,99.155,99.17,99.147,99.16,166176236.0
2006-01-24 18:12:00,99.155,99.161,99.14,99.14,16089763.0
2006-01-24 18:13:00,99.14,99.14,99.127,99.135,54089792.0
2006-01-24 18:14:00,99.132,99.16,99.132,99.133,50737239.0
2006-01-24 18:15:00,99.135,99.135,99.112,99.125,13827199.0
2006-01-24 18:16:00,99.125,99.136,99.12,99.125,21195067.0
2006-01-24 18:17:00,99.13,99.13,99.1,99.1,30050197.0
2006-01-24 18:18:00,99.102,99.121,99.1,99.1,36799938.0
2006-01-24 18:19:00,99.09,99.09,99.075,99.085,86862044.0
2006-01-24 18:20:00,99.09,99.1,99.085,99.1,131324860.0
2006-01-24 18:21:00,99.095,99.113,99.085,99.11,21179357.0
2006-01-24 18:22:00,99.105,99.105,99.097,99.105,189800268.0
2006-01-24 18:23:00,99.097,99.11,99.097,99.105,54746231.0
2006-01-24 18:24:00,99.097,99.098,99.08,99.08,46885481.0
2006-01-24 18:25:00,99.085,99.094,99.085,99.09,60405113.0
2006-01-24 18:26:00,99.095,99.098,99.081,99.085,28116309.0
2006-01-24 18:27:00,99.095,99.106,99.095,99.1,103605898.0
2006-01-24 18:28:00,99.115,99.116,99.11,99.115,19925180.0
2006-01-24 18:29:00,99.12,99.135,99.113,99.135,28109271.0
2006-01-24 18:30:00,99.125,99.145,99.125,99.125,15673723.0
2006-01-24 18:31:00,99.125,99.135,99.123,99.123,8682427.0
2006-01-24 18:32:00,99.12,99.13,99.113,99.113,55255480.0
2006-01-24 18:33:00,99.12,99.143,99.12,99.143,206934273.0
2006-01-24 18:34:00,99.15,99.15,99.123,99.145,153498874.0
2006-01-24 18:35:00,99.14,99.15,99.14,99.15,54500959.0
2006-01-24 18:36:00,99.14,99.151,99.125,99.125,40805778.0
2006-01-24 18:37:00,99.13,99.137,99.115,99.115,59560154.0
2006-01-24 18:38:00,99.115,99.115,99.105,99.105,21535521.0
2006-01-24 18:39:00,99.11,99.112,99.1,99.1,286897849.0
2006-01-24 18:40:00,99.1,99.105,99.08,99.095,10605209.0
2006-01-24 18:41:00,99.105,99.105,99.06,99.072,61637417.0
2006-01-24 18:42:00,99.075,99.094,99.075,99.093,53052263.0
2006-01-24 18:43:00,99.098,99.119,99.097,99.105,267137192.0
2006-01-24 18:44:00,99.098,99.132,99.063,99.13,18434736.0
2006-01-24 18:45:00,99.128,99.135,99.1,99.135,41889308.0
2006-01-24 18:46:00,99.12,99.13,99.1,99.12,73335647.0
2006-01-24 18:47:00,99.125,99.18,99.125,99.18,22681654.0
2006-01-24 18:48:00,99.175,99.21,99.155,99.2,83076114.0
2006-01-24 18:49:00,99.195,99.202,99.173,99.19,107511626.0
2006-01-24 18:50:00,99.182,99.184,99.155,99.155,84188530.0
2006-01-24 18:51:00,99.155,99.18,99.153,99.16,113616859.0
2006-01-24 18:52:00,99.15,99.163,99.135,99.15,71760035.0
2006-01-24 18:53:00,99.15,99.15,99.125,99.125,17650957.0
2006-01-24 18:54:00,99.125,99.13,99.12,99.12,69756560.0
2006-01-24 18:55:00,99.13,99.13,99.118,99.118,39152864.0
2006-01-24 18:56:00,99.132,99.155,99.132,99.155,29604857.0
2006-01-24 18:57:00,99.157,99.162,99.121,99.14,74984463.0
2006-01-24 18:58:00,99.14,99.173,99.14,99.147,61242786.0
2006-01-24 18:59:00,99.15,99.16,99.145,99.16,87773464.0
2006-01-24 19:00:00,99.15,99.167,99.135,99.135,30574593.0
2006-01-24 19:01:00,99.135,99.155,99.122,99.123,34249956.0
2006-01-24 19:02:00,99.123,99.123,99.09,99.09,40366841.0
2006-01-24 19:03:00,99.09,99.09,99.085,99.085,104979859.0
2006-01-24 19:04:00,99.085,99.11,99.085,99.085,60287232.0
2006-01-24 19:05:00,99.078,99.097,99.072,99.072,113921527.0
2006-01-24 19:06:00,99.085,99.116,99.045,99.045,27718505.0
2006-01-24 19:07:00,99.083,99.095,99.077,99.095,34402975.0
2006-01-24 19:08:00,99.08,99.095,99.08,99.09,59776205.0
2006-01-24 19:09:00,99.09,99.126,99.085,99.085,51272019.0
2006-01-24 19:10:00,99.127,99.14,99.12,99.12,45367693.0
2006-01-24 19:11:00,99.12,99.12,99.072,99.095,96487180.0
2006-01-24 19:12:00,99.085,99.085,99.05,99.05,163532520.0
2006-01-24 19:13:00,99.055,99.075,99.025,99.025,46663413.0
2006-01-24 19:14:00,99.03,99.055,99.03,99.05,202025233.0
2006-01-24 19:15:00,99.047,99.047,99.035,99.035,58721830.0
2006-01-24 19:16:00,99.035,99.05,99.032,99.05,115687489.0
2006-01-24 19:17:00,99.045,99.07,99.038,99.038,28430110.0
2006-01-24 19:18:00,99.04,99.06,99.037,99.06,226317403.0
2006-01-24 19:19:00,99.053,99.053,99.011,99.05,86345439.0
2006-01-24 19:20:00,99.055,99.073,99.055,99.07,113179496.0
2006-01-24 19:21:00,99.063,99.09,99.063,99.09,96483716.0
2006-01-24 19:22:00,99.095,99.095,99.078,99.083,22245484.0
2006-01-24 19:23:00,99.083,99.092,99.07,99.085,103205144.0
2006-01-24 19:24:00,99.08,99.09,99.058,99.08,134766756.0
2006-01-24 19:25:00,99.085,99.09,99.082,99.09,24903549.0
2006-01-24 19:26:00,99.06,99.1,99.06,99.1,27154494.0
2006-01-24 19:27:00,99.09,99.105,99.09,99.095,135114132.0
2006-01-24 19:28:00,99.095,99.155,99.095,99.145,30316314.0
2006-01-24 19:29:00,99.155,99.162,99.145,99.145,69055175.0
2006-01-24 19:30:00,99.14,99.155,99.125,99.155,14365725.0
2006-01-24 19:31:00,99.15,99.156,99.145,99.145,162754084.0
2006-01-24 19:32:00,99.14,99.144,99.129,99.135,91020540.0
2006-01-24 19:33:00,99.135,99.15,99.125,99.15,246576954.0
2006-01-24 19:34:00,99.142,99.146,99.1,99.133,38341790.0
2006-01-24 19:35:00,99.135,99.176,99.135,99.16,13172798.0
2006-01-24 19:36:00,99.15,99.172,99.15,99.15,166685732.0
2006-01-24 19:37:00,99.137,99.143,99.115,99.125,131602513.0
2006-01-24 19:38:00,99.125,99.125,99.072,99.12,238580951.0
2006-01-24 19:39:00,99.105,99.14,99.105,99.122,42091804.0
2006-01-24 19:40:00,99.13,99.15,99.115,99.15,62120874.0
2006-01-24 19:41:00,99.15,99.16,99.095,99.095,34123126.0
2006-01-24 19:42:00,99.14,99.155,99.128,99.155,110653342.0
2006-01-24 19:43:00,99.155,99.185,99.155,99.17,171126740.0
2006-01-24 19:44:00,99.175,99.175,99.147,99.153,56888352.0
2006-01-24 19:45:00,99.155,99.155,99.125,99.125,31115344.0
2006-01-24 19:46:00,99.125,99.155,99.113,99.135,16617447.0
2006-01-24 19:47:00,99.13,99.154,99.125,99.14,14962290.0
2006-01-24 19:48:00,99.13,99.155,99.105,99.105,51376182.0
2006-01-24 19:49:00,99.105,99.12,99.1,99.12,9343244.0
2006-01-24 19:50:00,99.11,99.132,99.103,99.122,99561782.0
2006-01-24 19:51:00,99.125,99.13,99.115,99.125,33950995.0
2006-01-24 19:52:00,99.13,99.13,99.12,99.123,10120354.0
2006-01-24 19:53:00,99.13,99.135,99.122,99.127,12700185.0
2006-01-24 19:54:00,99.125,99.142,99.124,99.125,93883433.0
2006-01-24 19:55:00,99.125,99.135,99.117,99.125,43186591.0
2006-01-24 19:56:00,99.13,99.135,99.123,99.13,22091853.0
2006-01-24 19:57:00,99.12,99.175,99.089,99.155,60766039.0
2006-01-24 19:58:00,99.16,99.17,99.135,99.15,105476069.0
2006-01-24 19:59:00,99.13,99.15,99.13,99.14,99193843.0
2006-01-24 20:00:00,99.135,99.158,99.135,99.143,53842429.0
2006-01-24 20:01:00,99.145,99.145,99.13,99.13,89953075.0
2006-01-24 20:02:00,99.135,99.146,99.135,99.142,54074280.0
2006-01-24 20:03:00,99.143,99.152,99.125,99.14,46968142.0
2006-01-24 20:04:00,99.138,99.153,99.138,99.153,80135892.0
2006-01-24 20:05:00,99.15,99.175,99.15,99.175,116301998.0
2006-01-24 20:06:00,99.17,99.21,99.17,99.19,76961015.0
2006-01-24 20:07:00,99.2,99.2,99.19,99.2,35001785.0
2006-01-24 20:08:00,99.193,99.212,99.19,99.19,199944820.0
2006-01-24 20:09:00,99.205,99.225,99.195,99.205,102701121.0
2006-01-24 20:10:00,99.205,99.212,99.205,99.21,106067637.0
2006-01-24 20:11:00,99.21,99.235,99.2,99.235,40593845.0
2006-01-24 20:12:00,99.225,99.23,99.182,99.23,36703696.0
2006-01-24 20:13:00,99.23,99.248,99.21,99.232,56731252.0
2006-01-24 20:14:00,99.232,99.252,99.232,99.25,15544273.0
2006-01-24 20:15:00,99.25,99.25,99.24,99.245,249670647.0
2006-01-24 20:16:00,99.242,99.253,99.232,99.233,36157478.0
2006-01-24 20:17:00,99.24,99.27,99.24,99.255,78607711.0
2006-01-24 20:18:00,99.26,99.27,99.24,99.27,54388444.0
2006-01-24 20:19:00,99.26,99.317,99.26,99.285,241483789.0
2006-01-24 20:20:00,99.29,99.29,99.263,99.275,51118728.0
2006-01-24 20:21:00,99.27,99.289,99.268,99.27,68587558.0
2006-01-24 20:22:00,99.27,99.27,99.24,99.255,15459421.0
2006-01-24 20:23:00,99.255,99.295,99.255,99.28,95653647.0
2006-01-24 20:24:00,99.28,99.29,99.265,99.28,47747577.0
2006-01-24 20:25:00,99.275,99.275,99.268,99.27,187961329.0
2006-01-24 20:26:00,99.27,99.273,99.268,99.273,76279860.0
2006-01-24 20:27:00,99.275,99.294,99.265,99.28,62882952.0
2006-01-24 20:28:00,99.28,99.299,99.28,99.295,333846909.0
2006-01-24 20:29:00,99.295,99.295,99.278,99.278,18052575.0
2006-01-24 20:30:00,99.29,99.29,99.257,99.27,57845485.0
2006-01-24 20:31:00,99.275,99.285,99.273,99.275,281326537.0
2006-01-24 20:32:00,99.28,99.28,99.255,99.255,40418481.0
2006-01-24 20:33:00,99.255,99.265,99.25,99.26,17295218.0
2006-01-24 20:34:00,99.26,99.265,99.248,99.253,58821426.0
2006-01-24 20:35:00,99.265,99.265,99.25,99.26,47894323.0
2006-01-24 20:36:00,99.255,99.255,99.24,99.24,86266644.0
2006-01-24 20:37:00,99.24,99.26,99.24,99.26,13510286.0
2006-01-24 20:38:00,99.26,99.261,99.245,99.25,300912052.0
2006-01-24 20:39:00,99.24,99.251,99.24,99.25,228333402.0
2006-01-24 20:40:00,99.25,99.265,99.244,99.245,10343597.0
2006-01-24 20:41:00,99.25,99.257,99.245,99.247,22307415.0
2006-01-24 20:42:00,99.253,99.253,99.235,99.235,178330821.0
2006-01-24 20:43:00,99.24,99.24,99.225,99.225,36183408.0
2006-01-24 20:44:00,99.24,99.24,99.225,99.24,77924108.0
2006-01-24 20:45:00,99.235,99.239,99.225,99.225,35260368.0
2006-01-24 20:46:00,99.222,99.222,99.202,99.217,65071992.0
2006-01-24 20:47:00,99.22,99.23,99.21,99.23,83610939.0
2006-01-24 20:48:00,99.223,99.23,99.223,99.225,32908541.0
2006-01-24 20:49:00,99.22,99.23,99.215,99.217,26466848.0
2006-01-24 20:50:00,99.23,99.23,99.175,99.23,14656328.0
2006-01-24 20:51:00,99.225,99.226,99.21,99.21,57000209.0
2006-01-24 20:52:00,99.21,99.23,99.207,99.23,169379921.0
2006-01-24 20:53:00,99.225,99.236,99.22,99.22,255534238.0
2006-01-24 20:54:00,99.222,99.222,99.208,99.208,63549452.0
2006-01-24 20:55:00,99.21,99.214,99.206,99.213,65175086.0
2006-01-24 20:56:00,99.22,99.24,99.22,99.223,30061898.0
2006-01-24 20:57:00,99.22,99.22,99.2,99.2,89864273.0
2006-01-24 20:58:00,99.2,99.215,99.2,99.215,59790484.0
2006-01-24 20:59:00,99.215,99.217,99.205,99.205,20481439.0
2006-01-24 21:00:00,99.205,99.235,99.205,99.235,73234696.0
2006-01-24 21:01:00,99.225,99.231,99.175,99.21,39495085.0
2006-01-24 21:02:00,99.205,99.206,99.19,99.205,86090382.0
2006-01-24 21:03:00,99.205,99.226,99.205,99.215,63728216.0
2006-01-24 21:04:00,99.22,99.23,99.2,99.2,201090561.0
2006-01-24 21:05:00,99.21,99.215,99.2,99.215,32242423.0
2006-01-24 21:06:00,99.22,99.255,99.22,99.255,22304541.0
2006-01-24 21:07:00,99.26,99.315,99.26,99.295,55453822.0
2006-01-24 21:08:00,99.298,99.3,99.295,99.295,83304794.0
2006-01-24 21:09:00,99.3,99.305,99.293,99.3,37810431.0
2006-01-24 21:10:00,99.292,99.315,99.292,99.315,12273933.0
2006-01-24 21:11:00,99.317,99.317,99.29,99.305,101652962.0
2006-01-24 21:12:00,99.315,99.325,99.28,99.28,85057817.0
2006-01-24 21:13:00,99.3,99.315,99.295,99.295,24364799.0
2006-01-24 21:14:00,99.29,99.299,99.285,99.285,87307744.0
2006-01-24 21:15:00,99.29,99.36,99.29,99.36,26222635.0
2006-01-24 21:16:00,99.355,99.355,99.337,99.35,7507646.0
2006-01-24 21:17:00,99.345,99.348,99.315,99.335,42866032.0
2006-01-24 21:18:00,99.33,99.34,99.315,99.315,88217254.0
2006-01-24 21:19:00,99.31,99.335,99.295,99.32,19416397.0
2006-01-24 21:20:00,99.32,99.34,99.318,99.34,319098227.0
2006-01-24 21:21:00,99.333,99.37,99.31,99.31,113959616.0
2006-01-24 21:22:00,99.32,99.335,99.32,99.335,20420131.0
2006-01-24 21:23:00,99.335,99.355,99.325,99.335,14789648.0
2006-01-24 21:24:00,99.333,99.333,99.31,99.325,105943110.0
2006-01-24 21:25:00,99.325,99.37,99.325,99.35,129772714.0
2006-01-24 21:26:00,99.345,99.367,99.335,99.36,32614278.0
2006-01-24 21:27:00,99.36,99.37,99.344,99.345,50955415.0
2006-01-24 21:28:00,99.345,99.345,99.32,99.33,103825337.0
2006-01-24 21:29:00,99.33,99.351,99.327,99.33,90512701.0
2006-01-24 21:30:00,99.33,99.344,99.32,99.32,23343012.0
2006-01-24 21:31:00,99.33,99.355,99.33,99.345,59373908.0
2006-01-24 21:32:00,99.34,99.357,99.336,99.348,57443819.0
2006-01-24 21:33:00,99.33,99.38,99.33,99.367,28820507.0
2006-01-24 21:34:00,99.365,99.365,99.309,99.34,256059340.0
2006-01-24 21:35:00,99.345,99.355,99.345,99.355,23113970.0
2006-01-24 21:36:00,99.35,99.361,99.35,99.35,102851882.0
2006-01-24 21:37:00,99.343,99.343,99.3,99.32,54890498.0
2006-01-24 21:38:00,99.33,99.345,99.317,99.325,95999206.0
2006-01-24 21:39:00,99.325,99.325,99.318,99.322,37113502.0
2006-01-24 21:40:00,99.32,99.353,99.32,99.33,69820759.0
2006-01-24 21:41:00,99.328,99.36,99.328,99.36,276546836.0
2006-01-24 21:42:00,99.36,99.36,99.34,99.345,33887244.0
2006-01-24 21:43:00,99.335,99.347,99.325,99.34,26085690.0
2006-01-24 21:44:00,99.34,99.34,99.325,99.335,27797937.0
2006-01-24 21:45:00,99.333,99.333,99.32,99.32,112633277.0
2006-01-24 21:46:00,99.325,99.335,99.32,99.32,13431807.0
2006-01-24 21:47:00,99.32,99.333,99.31,99.31,80665009.0
2006-01-24 21:48:00,99.315,99.335,99.315,99.33,74955855.0
2006-01-24 21:49:00,99.33,99.345,99.325,99.325,77130405.0
2006-01-24 21:50:00,99.323,99.33,99.318,99.318,78444619.0
2006-01-24 21:51:00,99.318,99.34,99.318,99.327,64629656.0
2006-01-24 21:52:00,99.34,99.365,99.34,99.353,103420708.0
2006-01-24 21:53:00,99.353,99.353,99.325,99.343,18961385.0
2006-01-24 21:54:00,99.345,99.345,99.322,99.335,103269768.0
2006-01-24 21:55:00,99.335,99.34,99.325,99.33,31899569.0
2006-01-24 21:56:00,99.332,99.35,99.332,99.333,50935730.0
2006-01-24 21:57:00,99.338,99.343,99.322,99.325,112811609.0
2006-01-24 21:58:00,99.325,99.325,99.305,99.305,42883636.0
2006-01-24 21:59:00,99.3,99.315,99.293,99.315,221244797.0
2006-01-24 22:00:00,99.303,99.303,99.295,99.295,116344654.0
2006-01-24 22:01:00,99.295,99.305,99.295,99.305,10716113.0
2006-01-24 22:02:00,99.305,99.305,99.305,99.305,21131471.0
2006-01-24 22:03:00,99.31,99.344,99.3,99.34,19269020.0
2006-01-24 22:04:00,99.335,99.385,99.335,99.38,120799475.0
2006-01-24 22:05:00,99.375,99.375,99.365,99.365,57814753.0
2006-01-24 22:06:00,99.36,99.372,99.342,99.353,72866489.0
2006-01-24 22:07:00,99.355,99.358,99.333,99.333,26728806.0
2006-01-24 22:08:00,99.34,99.34,99.33,99.33,82133602.0
2006-01-24 22:09:00,99.33,99.345,99.33,99.335,38765313.0
2006-01-24 22:10:00,99.34,99.35,99.315,99.345,23197293.0
2006-01-24 22:11:00,99.335,99.36,99.335,99.342,25942504.0
2006-01-24 22:12:00,99.338,99.35,99.338,99.35,19085547.0
2006-01-24 22:13:00,99.345,99.365,99.34,99.343,72856310.0
2006-01-24 22:14:00,99.34,99.364,99.33,99.345,53846317.0
2006-01-24 22:15:00,99.345,99.405,99.345,99.405,219312011.0
2006-01-24 22:16:00,99.403,99.513,99.403,99.495,53037692.0
2006-01-24 22:17:00,99.493,99.537,99.493,99.525,56813549.0
2006-01-24 22:18:00,99.535,99.535,99.495,99.495,13498131.0
2006-01-24 22:19:00,99.5,99.5,99.465,99.49,10787706.0
2006-01-24 22:20:00,99.49,99.49,99.438,99.438,13042210.0
2006-01-24 22:21:00,99.45,99.465,99.45,99.465,42813194.0
2006-01-24 22:22:00,99.47,99.47,99.46,99.46,35618453.0
2006-01-24 22:23:00,99.465,99.475,99.455,99.455,45125556.0
2006-01-24 22:24:00,99.455,99.471,99.454,99.465,98334275.0
2006-01-24 22:25:00,99.47,99.47,99.458,99.465,53083422.0
2006-01-24 22:26:00,99.46,99.48,99.46,99.475,22084087.0
2006-01-24 22:27:00,99.46,99.475,99.46,99.46,110627197.0
2006-01-24 22:28:00,99.455,99.472,99.455,99.455,24241571.0
2006-01-24 22:29:00,99.45,99.46,99.45,99.455,25223218.0
2006-01-24 22:30:00,99.457,99.47,99.455,99.455,15037118.0
2006-01-24 22:31:00,99.455,99.456,99.44,99.45,17041226.0
2006-01-24 22:32:00,99.45,99.45,99.432,99.432,6092389.0
2006-01-24 22:33:00,99.445,99.445,99.415,99.415,46879018.0
2006-01-24 22:34:00,99.415,99.435,99.41,99.41,224057874.0
2006-01-24 22:35:00,99.415,99.42,99.407,99.415,47419213.0
2006-01-24 22:36:00,99.415,99.42,99.41,99.413,70650961.0
2006-01-24 22:37:00,99.417,99.435,99.407,99.407,81478021.0
2006-01-24 22:38:00,99.413,99.425,99.413,99.42,82859530.0
2006-01-24 22:39:00,99.42,99.42,99.41,99.417,30553988.0
2006-01-24 22:40:00,99.405,99.417,99.4,99.4,95681918.0
2006-01-24 22:41:00,99.393,99.4,99.388,99.388,44648649.0
2006-01-24 22:42:00,99.39,99.405,99.39,99.4,88317904.0
2006-01-24 22:43:00,99.395,99.4,99.387,99.39,107711257.0
2006-01-24 22:44:00,99.395,99.4,99.39,99.397,103412763.0
2006-01-24 22:45:00,99.4,99.405,99.39,99.403,19277919.0
2006-01-24 22:46:00,99.395,99.395,99.39,99.395,72521748.0
2006-01-24 22:47:00,99.39,99.4,99.39,99.4,55495211.0
2006-01-24 22:48:00,99.392,99.392,99.36,99.36,27940654.0
2006-01-24 22:49:00,99.375,99.39,99.375,99.385,11121794.0
2006-01-24 22:50:00,99.38,99.405,99.38,99.405,158771910.0
2006-01-24 22:51:00,99.405,99.413,99.39,99.39,46348411.0
2006-01-24 22:52:00,99.385,99.41,99.385,99.41,22672993.0
2006-01-24 22:53:00,99.425,99.425,99.41,99.41,78503113.0
2006-01-24 22:54:00,99.42,99.42,99.4,99.4,259357136.0
2006-01-24 22:55:00,99.405,99.41,99.4,99.41,206582287.0
2006-01-24 22:56:00,99.397,99.403,99.38,99.38,98353804.0
2006-01-24 22:57:00,99.39,99.39,99.382,99.383,70427561.0
2006-01-24 22:58:00,99.39,99.409,99.39,99.4,148776486.0
2006-01-24 22:59:00,99.405,99.41,99.4,99.405,87883115.0
2006-01-24 23:00:00,99.403,99.409,99.375,99.375,9419419.0
2006-01-24 23:01:00,99.375,99.403,99.375,99.383,90289043.0
2006-01-24 23:02:00,99.385,99.385,99.339,99.38,55073394.0
2006-01-24 23:03:00,99.383,99.388,99.368,99.37,37925267.0
2006-01-24 23:04:00,99.37,99.39,99.37,99.39,78651644.0
2006-01-24 23:05:00,99.385,99.395,99.382,99.39,182371741.0
2006-01-24 23:06:00,99.382,99.41,99.382,99.41,62244573.0
2006-01-24 23:07:00,99.41,99.415,99.407,99.41,76014852.0
2006-01-24 23:08:00,99.405,99.43,99.398,99.398,59627422.0
2006-01-24 23:09:00,99.403,99.403,99.39,99.39,83126095.0
2006-01-24 23:10:00,99.4,99.418,99.395,99.395,156368800.0
2006-01-24 23:11:00,99.393,99.405,99.393,99.4,20753712.0
2006-01-24 23:12:00,99.4,99.4,99.39,99.395,68522151.0
2006-01-24 23:13:00,99.388,99.4,99.388,99.4,104119942.0
2006-01-24 23:14:00,99.39,99.39,99.368,99.39,58883625.0
2006-01-24 23:15:00,99.382,99.405,99.382,99.405,51756191.0
2006-01-24 23:16:00,99.405,99.405,99.38,99.38,51407165.0
2006-01-24 23:17:00,99.38,99.39,99.375,99.39,73094688.0
2006-01-24 23:18:00,99.395,99.402,99.385,99.385,145666459.0
2006-01-24 23:19:00,99.34,99.415,99.34,99.415,50743650.0
2006-01-24 23:20:00,99.415,99.439,99.413,99.413,62750291.0
2006-01-24 23:21:00,99.42,99.435,99.42,99.435,55364647.0
2006-01-24 23:22:00,99.44,99.44,99.433,99.435,103771126.0
2006-01-24 23:23:00,99.427,99.453,99.394,99.445,81597513.0
2006-01-24 23:24:00,99.45,99.45,99.425,99.44,44963832.0
2006-01-24 23:25:00,99.43,99.443,99.414,99.43,71320796.0
2006-01-24 23:26:00,99.43,99.43,99.42,99.43,24395824.0
2006-01-24 23:27:00,99.43,99.447,99.43,99.447,18557499.0
2006-01-24 23:28:00,99.45,99.45,99.425,99.425,18001031.0
2006-01-24 23:29:00,99.435,99.435,99.423,99.423,93458291.0
2006-01-24 23:30:00,99.425,99.43,99.42,99.425,156397789.0
2006-01-24 23:31:00,99.42,99.43,99.42,99.425,6455306.0
2006-01-24 23:32:00,99.425,99.43,99.42,99.43,71237454.0
2006-01-24 23:33:00,99.425,99.456,99.404,99.44,10420100.0
2006-01-24 23:34:00,99.44,99.445,99.428,99.435,47989686.0
2006-01-24 23:35:00,99.435,99.445,99.433,99.435,154946695.0
2006-01-24 23:36:00,99.428,99.44,99.428,99.44,12606658.0
2006-01-24 23:37:00,99.43,99.452,99.425,99.45,22974873.0
2006-01-24 23:38:00,99.45,99.455,99.437,99.438,112153493.0
2006-01-24 23:39:00,99.445,99.47,99.445,99.47,202151547.0
2006-01-24 23:40:00,99.47,99.475,99.46,99.47,24223581.0
2006-01-24 23:41:00,99.465,99.475,99.463,99.465,67549471.0
2006-01-24 23:42:00,99.465,99.475,99.465,99.475,134125644.0
2006-01-24 23:43:00,99.46,99.474,99.46,99.47,61660798.0
2006-01-24 23:44:00,99.48,99.501,99.48,99.493,87894874.0
2006-01-24 23:45:00,99.495,99.51,99.48,99.48,54686934.0
2006-01-24 23:46:00,99.478,99.5,99.478,99.485,15399993.0
2006-01-24 23:47:00,99.485,99.49,99.477,99.485,99975128.0
2006-01-24 23:48:00,99.44,99.515,99.44,99.515,27649791.0
2006-01-24 23:49:00,99.51,99.515,99.5,99.515,20050889.0
2006-01-24 23:50:00,99.51,99.51,99.493,99.495,160157254.0
2006-01-24 23:51:00,99.5,99.5,99.455,99.5,84935763.0
2006-01-24 23:52:00,99.505,99.51,99.483,99.483,95768295.0
2006-01-24 23:53:00,99.485,99.53,99.485,99.525,54041721.0
2006-01-24 23:54:00,99.515,99.56,99.515,99.55,36661965.0
2006-01-24 23:55:00,99.545,99.556,99.545,99.55,74101376.0
2006-01-24 23:56:00,99.55,99.565,99.55,99.565,155656300.0
2006-01-24 23:57:00,99.56,99.575,99.56,99.563,48272391.0
2006-01-24 23:58:00,99.57,99.582,99.57,99.575,34708962.0
2006-01-24 23:59:00,99.573,99.58,99.565,99.575,354150274.0
2006-01-25 00:00:00,99.575,99.585,99.57,99.575,14120113.0
2006-01-25 00:31:00,99.565,99.595,99.565,99.595,175336559.0
2006-01-25 00:32:00,99.59,99.603,99.59,99.59,47242895.0
2006-01-25 00:33:00,99.59,99.595,99.575,99.583,15233944.0
2006-01-25 00:34:00,99.582,99.59,99.575,99.575,33503147.0
2006-01-25 00:35:00,99.595,99.595,99.585,99.587,13774220.0
2006-01-25 00:36:00,99.59,99.599,99.543,99.595,27392126.0
2006-01-25 00:37:00,99.595,99.61,99.595,99.605,168362269.0
2006-01-25 00:38:00,99.605,99.62,99.583,99.62,48926893.0
2006-01-25 00:39:00,99.62,99.67,99.62,99.67,75840608.0
2006-01-25 00:40:00,99.665,99.666,99.645,99.645,203560423.0
2006-01-25 00:41:00,99.65,99.655,99.637,99.64,18592697.0
2006-01-25 00:42:00,99.647,99.647,99.643,99.645,111176889.0
2006-01-25 00:43:00,99.595,99.715,99.595,99.715,78896006.0
2006-01-25 00:44:00,99.705,99.71,99.702,99.71,27773691.0
2006-01-25 00:45:00,99.705,99.705,99.68,99.68,32724373.0
2006-01-25 00:46:00,99.69,99.695,99.675,99.675,75845502.0
2006-01-25 00:47:00,99.685,99.695,99.68,99.682,30019442.0
2006-01-25 00:48:00,99.683,99.683,99.675,99.675,65705995.0
2006-01-25 00:49:00,99.67,99.675,99.66,99.665,73736052.0
2006-01-25 00:50:00,99.66,99.673,99.66,99.665,34239413.0
2006-01-25 00:51:00,99.66,99.675,99.66,99.675,9332698.0
2006-01-25 00:52:00,99.68,99.68,99.67,99.68,38103730.0
2006-01-25 00:53:00,99.673,99.68,99.665,99.68,15769180.0
2006-01-25 00:54:00,99.68,99.68,99.663,99.665,21180944.0
2006-01-25 00:55:00,99.66,99.66,99.65,99.65,28640164.0
2006-01-25 00:56:00,99.66,99.66,99.6,99.6,39373201.0
2006-01-25 00:57:00,99.602,99.618,99.588,99.6,34894696.0
2006-01-25 00:58:00,99.605,99.7,99.605,99.668,27830103.0
2006-01-25 00:59:00,99.667,99.685,99.61,99.655,119314329.0
2006-01-25 01:00:00,99.655,99.668,99.655,99.655,6413951.0
2006-01-25 01:01:00,99.645,99.65,99.637,99.65,31601252.0
2006-01-25 01:02:00,99.65,99.65,99.631,99.638,41622022.0
2006-01-25 01:03:00,99.61,99.663,99.61,99.663,29112696.0
2006-01-25 01:04:00,99.66,99.7,99.66,99.695,246386834.0
2006-01-25 01:05:00,99.7,99.7,99.678,99.695,55896143.0
2006-01-25 01:06:00,99.695,99.695,99.685,99.695,57165245.0
2006-01-25 01:07:00,99.688,99.708,99.688,99.69,96077297.0
2006-01-25 01:08:00,99.695,99.715,99.695,99.71,74030096.0
2006-01-25 01:09:00,99.695,99.72,99.694,99.695,22298621.0
2006-01-25 01:10:00,99.7,99.7,99.688,99.697,78120629.0
2006-01-25 01:11:00,99.7,99.705,99.685,99.705,29438486.0
2006-01-25 01:12:00,99.69,99.7,99.645,99.645,67676140.0
2006-01-25 01:13:00,99.7,99.71,99.697,99.7,51191869.0
2006-01-25 01:14:00,99.688,99.7,99.685,99.685,163788151.0
2006-01-25 01:15:00,99.677,99.686,99.665,99.665,29462204.0
2006-01-25 01:16:00,99.67,99.68,99.665,99.665,69898655.0
2006-01-25 01:17:00,99.67,99.675,99.655,99.655,181920543.0
2006-01-25 01:18:00,99.648,99.663,99.648,99.66,60582779.0
2006-01-25 01:19:00,99.67,99.685,99.67,99.685,25897431.0
2006-01-25 01:20:00,99.685,99.705,99.685,99.7,118429741.0
2006-01-25 01:21:00,99.697,99.71,99.697,99.7,107251721.0
2006-01-25 01:22:00,99.7,99.71,99.7,99.71,72167416.0
2006-01-25 01:23:00,99.715,99.715,99.7,99.705,18922008.0
2006-01-25 01:24:00,99.71,99.71,99.698,99.702,17385746.0
2006-01-25 01:25:00,99.705,99.728,99.705,99.728,76651284.0
2006-01-25 01:26:00,99.735,99.735,99.67,99.705,52378311.0
2006-01-25 01:27:00,99.698,99.698,99.675,99.695,85606412.0
2006-01-25 01:28:00,99.69,99.706,99.672,99.69,29504558.0
2006-01-25 01:29:00,99.685,99.7,99.682,99.69,94145122.0
2006-01-25 01:30:00,99.678,99.703,99.678,99.703,47474088.0
2006-01-25 01:31:00,99.7,99.75,99.7,99.75,17900622.0
2006-01-25 01:32:00,99.745,99.745,99.725,99.725,24298869.0
2006-01-25 01:33:00,99.725,99.745,99.7,99.745,41503523.0
2006-01-25 01:34:00,99.75,99.785,99.75,99.785,118125356.0
2006-01-25 01:35:00,99.78,99.84,99.78,99.81,40159605.0
2006-01-25 01:36:00,99.825,99.86,99.825,99.845,71010284.0
2006-01-25 01:37:00,99.835,99.848,99.813,99.815,26699926.0
2006-01-25 01:38:00,99.825,99.832,99.825,99.832,8138453.0
2006-01-25 01:39:00,99.835,99.835,99.815,99.815,59819777.0
2006-01-25 01:40:00,99.81,99.823,99.805,99.815,27058755.0
2006-01-25 01:41:00,99.81,99.83,99.805,99.805,30906136.0
2006-01-25 01:42:00,99.81,99.81,99.8,99.802,82589373.0
2006-01-25 01:43:00,99.81,99.82,99.79,99.79,17785165.0
2006-01-25 01:44:00,99.787,99.83,99.787,99.825,70036228.0
2006-01-25 01:45:00,99.83,99.83,99.775,99.785,70010559.0
2006-01-25 01:46:00,99.782,99.8,99.78,99.793,61047059.0
2006-01-25 01:47:00,99.795,99.805,99.792,99.8,62551725.0
2006-01-25 01:48:00,99.8,99.822,99.8,99.822,26371169.0
2006-01-25 01:49:00,99.828,99.846,99.828,99.83,25951333.0
2006-01-25 01:50:00,99.825,99.839,99.815,99.83,41787724.0
2006-01-25 01:51:00,99.825,99.827,99.82,99.82,22579673.0
2006-01-25 01:52:00,99.835,99.837,99.812,99.815,13456611.0
2006-01-25 01:53:00,99.81,99.833,99.81,99.82,45721114.0
2006-01-25 01:54:00,99.82,99.832,99.82,99.823,95814551.0
2006-01-25 01:55:00,99.83,99.84,99.818,99.82,37318831.0
2006-01-25 01:56:00,99.82,99.83,99.805,99.83,57011764.0
2006-01-25 01:57:00,99.84,99.84,99.802,99.803,68495224.0
2006-01-25 01:58:00,99.8,99.8,99.75,99.75,93256242.0
2006-01-25 01:59:00,99.76,99.78,99.755,99.78,36762495.0
2006-01-25 02:00:00,99.78,99.788,99.772,99.78,36597807.0
2006-01-25 02:01:00,99.77,99.786,99.753,99.76,91859968.0
2006-01-25 02:02:00,99.763,99.78,99.76,99.78,62501344.0
2006-01-25 02:03:00,99.77,99.82,99.77,99.82,58914704.0
2006-01-25 02:04:00,99.82,99.82,99.798,99.8,34734578.0
2006-01-25 02:05:00,99.793,99.793,99.772,99.79,92879553.0
2006-01-25 02:06:00,99.79,99.8,99.775,99.8,45299827.0
2006-01-25 02:07:00,99.805,99.815,99.798,99.815,14503785.0
2006-01-25 02:08:00,99.79,99.825,99.785,99.825,23474033.0
2006-01-25 02:09:00,99.83,99.835,99.818,99.825,42035735.0
2006-01-25 02:10:00,99.83,99.83,99.82,99.828,26701649.0
2006-01-25 02:11:00,99.822,99.87,99.819,99.87,29197484.0
2006-01-25 02:12:00,99.87,99.87,99.845,99.845,59869570.0
2006-01-25 02:13:00,99.843,99.85,99.83,99.832,57897436.0
2006-01-25 02:14:00,99.835,99.925,99.835,99.92,68123537.0
2006-01-25 02:15:00,99.915,99.92,99.901,99.907,73099080.0
2006-01-25 02:16:00,99.91,99.91,99.88,99.89,17110991.0
2006-01-25 02:17:00,99.882,99.91,99.882,99.91,81033530.0
2006-01-25 02:18:00,99.905,99.919,99.88,99.88,32123622.0
2006-01-25 02:19:00,99.885,99.901,99.88,99.89,29803673.0
2006-01-25 02:20:00,99.895,99.905,99.895,99.905,65362517.0
2006-01-25 02:21:00,99.902,99.915,99.902,99.915,7619561.0
2006-01-25 02:22:00,99.905,99.915,99.9,99.905,26181532.0
2006-01-25 02:23:00,99.905,99.905,99.855,99.885,68895201.0
2006-01-25 02:24:00,99.87,99.87,99.85,99.85,43364221.0
2006-01-25 02:25:00,99.845,99.86,99.837,99.86,109894272.0
2006-01-25 02:26:00,99.855,99.855,99.823,99.845,43102633.0
2006-01-25 02:27:00,99.845,99.855,99.835,99.835,23759526.0
2006-01-25 02:28:00,99.84,99.84,99.82,99.82,19503836.0
2006-01-25 02:29:00,99.823,99.846,99.823,99.828,50894175.0
2006-01-25 02:30:00,99.84,99.84,99.8,99.815,94211066.0
2006-01-25 02:31:00,99.82,99.825,99.807,99.81,32526244.0
2006-01-25 02:32:00,99.815,99.825,99.813,99.818,84792405.0
2006-01-25 02:33:00,99.825,99.825,99.805,99.815,52630941.0
2006-01-25 02:34:00,99.808,99.835,99.808,99.835,81509230.0
2006-01-25 02:35:00,99.832,99.835,99.82,99.82,18382053.0
2006-01-25 02:36:00,99.815,99.815,99.795,99.795,19805326.0
2006-01-25 02:37:00,99.79,99.81,99.78,99.78,70420976.0
2006-01-25 02:38:00,99.78,99.8,99.767,99.767,115535628.0
2006-01-25 02:39:00,99.77,99.775,99.76,99.775,122193295.0
2006-01-25 02:40:00,99.775,99.81,99.775,99.81,25101709.0
2006-01-25 02:41:00,99.8,99.806,99.778,99.778,62845205.0
2006-01-25 02:42:00,99.785,99.79,99.782,99.79,169733662.0
2006-01-25 02:43:00,99.785,99.802,99.785,99.79,75176007.0
2006-01-25 02:44:00,99.785,99.813,99.777,99.777,31206657.0
2006-01-25 02:45:00,99.785,99.787,99.768,99.768,165192281.0
2006-01-25 02:46:00,99.78,99.8,99.78,99.8,47576087.0
2006-01-25 02:47:00,99.745,99.81,99.745,99.81,68125773.0
2006-01-25 02:48:00,99.825,99.84,99.818,99.84,32103038.0
2006-01-25 02:49:00,99.837,99.86,99.825,99.86,84518691.0
2006-01-25 02:50:00,99.855,99.87,99.852,99.855,24287792.0
2006-01-25 02:51:00,99.86,99.86,99.85,99.855,71943729.0
2006-01-25 02:52:00,99.85,99.872,99.85,99.855,103475822.0
2006-01-25 02:53:00,99.855,99.875,99.855,99.875,53782334.0
2006-01-25 02:54:00,99.875,99.875,99.82,99.83,55315333.0
2006-01-25 02:55:00,99.825,99.825,99.78,99.78,251671948.0
2006-01-25 02:56:00,99.783,99.797,99.78,99.78,30612720.0
2006-01-25 02:57:00,99.808,99.808,99.75,99.75,41419069.0
2006-01-25 02:58:00,99.75,99.785,99.75,99.785,30289708.0
2006-01-25 02:59:00,99.795,99.795,99.775,99.775,6955055.0
2006-01-25 03:00:00,99.775,99.777,99.757,99.757,112826788.0
2006-01-25 03:01:00,99.758,99.777,99.727,99.765,27215042.0
2006-01-25 03:02:00,99.76,99.777,99.76,99.772,31536239.0
2006-01-25 03:03:00,99.77,99.785,99.77,99.78,37829746.0
2006-01-25 03:04:00,99.77,99.772,99.735,99.77,29632864.0
2006-01-25 03:05:00,99.775,99.783,99.75,99.75,21388412.0
2006-01-25 03:06:00,99.75,99.75,99.727,99.733,15616142.0
2006-01-25 03:07:00,99.74,99.75,99.723,99.74,41720934.0
2006-01-25 03:08:00,99.735,99.735,99.71,99.71,8799451.0
2006-01-25 03:09:00,99.715,99.738,99.715,99.73,35211243.0
2006-01-25 03:10:00,99.735,99.74,99.72,99.72,69621424.0
2006-01-25 03:11:00,99.725,99.73,99.723,99.723,65301131.0
2006-01-25 03:12:00,99.722,99.745,99.722,99.745,32916053.0
2006-01-25 03:13:00,99.735,99.77,99.735,99.77,74278237.0
2006-01-25 03:14:00,99.76,99.775,99.76,99.765,35874120.0
2006-01-25 03:15:00,99.77,99.77,99.762,99.765,26808582.0
2006-01-25 03:16:00,99.775,99.79,99.695,99.695,75527481.0
2006-01-25 03:17:00,99.745,99.767,99.745,99.767,102438857.0
2006-01-25 03:18:00,99.76,99.767,99.74,99.75,17020045.0
2006-01-25 03:19:00,99.745,99.745,99.715,99.715,198750672.0
2006-01-25 03:20:00,99.72,99.72,99.704,99.72,70998509.0
2006-01-25 03:21:00,99.72,99.72,99.68,99.715,49844025.0
2006-01-25 03:22:00,99.715,99.75,99.715,99.745,175267825.0
2006-01-25 03:23:00,99.745,99.752,99.702,99.75,24949564.0
2006-01-25 03:24:00,99.747,99.755,99.745,99.755,14099927.0
2006-01-25 03:25:00,99.735,99.75,99.735,99.742,33896344.0
2006-01-25 03:26:00,99.743,99.77,99.739,99.77,16820076.0
2006-01-25 03:27:00,99.77,99.77,99.74,99.74,44733358.0
2006-01-25 03:28:00,99.745,99.746,99.735,99.735,163621278.0
2006-01-25 03:29:00,99.743,99.743,99.732,99.74,91711376.0
2006-01-25 03:30:00,99.75,99.758,99.75,99.75,29446373.0
2006-01-25 03:31:00,99.745,99.745,99.745,99.745,41993713.0
2006-01-25 03:32:00,99.743,99.755,99.743,99.755,15351008.0
2006-01-25 03:33:00,99.75,99.775,99.75,99.775,4969885.0
2006-01-25 03:34:00,99.76,99.765,99.76,99.765,37765613.0
2006-01-25 03:35:00,99.757,99.78,99.757,99.78,17200562.0
2006-01-25 03:36:00,99.775,99.775,99.773,99.773,2546066.0
2006-01-25 03:37:00,99.775,99.78,99.775,99.78,1890423.0
2006-01-25 03:38:00,99.78,99.78,99.775,99.775,2246859.0
2006-01-25 03:39:00,99.772,99.795,99.772,99.795,7015564.0
2006-01-25 03:40:00,99.8,99.8,99.778,99.778,53641622.0
2006-01-25 03:41:00,99.785,99.785,99.775,99.775,219180232.0
2006-01-25 03:42:00,99.773,99.773,99.773,99.773,1483311.0
2006-01-25 03:43:00,99.775,99.775,99.76,99.76,5135912.0
2006-01-25 03:44:00,99.76,99.76,99.76,99.76,633445.0
2006-01-25 03:45:00,99.76,99.76,99.743,99.743,12859632.0
2006-01-25 03:46:00,99.745,99.78,99.745,99.78,20105301.0
2006-01-25 03:47:00,99.775,99.775,99.773,99.773,10726758.0
2006-01-25 03:48:00,99.773,99.775,99.773,99.775,33118502.0
2006-01-25 03:49:00,99.773,99.773,99.773,99.773,2935676.0
2006-01-25 03:50:00,99.775,99.78,99.775,99.78,4883532.0
2006-01-25 03:51:00,99.78,99.78,99.77,99.77,23965359.0
2006-01-25 03:52:00,99.77,99.77,99.77,99.77,8922071.0
2006-01-25 03:53:00,99.78,99.78,99.775,99.775,1269069.0
2006-01-25 03:54:00,99.78,99.78,99.77,99.77,4466847.0
2006-01-25 03:55:00,99.78,99.78,99.78,99.78,4822079.0
2006-01-25 03:56:00,99.77,99.77,99.755,99.755,84394253.0
2006-01-25 03:57:00,99.752,99.77,99.752,99.755,22121879.0
2006-01-25 03:58:00,99.76,99.765,99.745,99.76,64296007.0
2006-01-25 03:59:00,99.755,99.765,99.75,99.755,13097221.0
2006-01-25 04:00:00,99.755,99.77,99.751,99.763,360055181.0
2006-01-25 04:01:00,99.765,99.77,99.76,99.76,33447972.0
2006-01-25 04:02:00,99.753,99.77,99.75,99.75,44457903.0
2006-01-25 04:03:00,99.755,99.76,99.75,99.76,153643564.0
2006-01-25 04:04:00,99.76,99.76,99.741,99.745,75245104.0
2006-01-25 04:05:00,99.75,99.765,99.748,99.755,36577838.0
2006-01-25 04:06:00,99.765,99.768,99.755,99.755,57872912.0
2006-01-25 04:07:00,99.753,99.765,99.75,99.765,93945746.0
2006-01-25 04:08:00,99.76,99.77,99.705,99.77,90174925.0
2006-01-25 04:09:00,99.755,99.761,99.743,99.76,157032307.0
2006-01-25 04:10:00,99.765,99.765,99.745,99.76,21378493.0
2006-01-25 04:11:00,99.765,99.77,99.71,99.71,27198299.0
2006-01-25 04:12:00,99.755,99.755,99.733,99.735,106617392.0
2006-01-25 04:13:00,99.735,99.752,99.735,99.738,16147628.0
2006-01-25 04:14:00,99.74,99.765,99.74,99.765,52914307.0
2006-01-25 04:15:00,99.763,99.763,99.742,99.76,81211196.0
2006-01-25 04:16:00,99.75,99.754,99.74,99.74,65263331.0
2006-01-25 04:17:00,99.755,99.755,99.725,99.725,134421368.0
2006-01-25 04:18:00,99.725,99.735,99.723,99.725,62211703.0
2006-01-25 04:19:00,99.73,99.75,99.73,99.75,23474738.0
2006-01-25 04:20:00,99.75,99.755,99.747,99.755,193557592.0
2006-01-25 04:21:00,99.748,99.754,99.73,99.73,111329649.0
2006-01-25 04:22:00,99.73,99.735,99.715,99.72,22407953.0
2006-01-25 04:23:00,99.73,99.73,99.718,99.718,12814249.0
2006-01-25 04:24:00,99.725,99.73,99.718,99.725,145203540.0
2006-01-25 04:25:00,99.725,99.725,99.682,99.7,52608731.0
2006-01-25 04:26:00,99.7,99.711,99.67,99.695,9704853.0
2006-01-25 04:27:00,99.7,99.7,99.682,99.685,71537916.0
2006-01-25 04:28:00,99.685,99.7,99.68,99.7,6535697.0
2006-01-25 04:29:00,99.705,99.705,99.68,99.695,143814063.0
2006-01-25 04:30:00,99.703,99.755,99.703,99.755,91232222.0
2006-01-25 04:31:00,99.745,99.75,99.727,99.75,19143923.0
2006-01-25 04:32:00,99.747,99.75,99.73,99.75,18016990.0
2006-01-25 04:33:00,99.75,99.76,99.73,99.75,22588727.0
2006-01-25 04:34:00,99.75,99.76,99.719,99.74,65377939.0
2006-01-25 04:35:00,99.75,99.77,99.75,99.77,41517850.0
2006-01-25 04:36:00,99.765,99.77,99.72,99.757,83965333.0
2006-01-25 04:37:00,99.765,99.765,99.75,99.75,108900332.0
2006-01-25 04:38:00,99.745,99.77,99.745,99.77,54573336.0
2006-01-25 04:39:00,99.763,99.775,99.76,99.775,62593808.0
2006-01-25 04:40:00,99.775,99.832,99.74,99.74,46223038.0
2006-01-25 04:41:00,99.785,99.81,99.775,99.805,137680958.0
2006-01-25 04:42:00,99.8,99.822,99.8,99.82,72313700.0
2006-01-25 04:43:00,99.82,99.82,99.81,99.815,49611239.0
2006-01-25 04:44:00,99.815,99.815,99.801,99.802,50976256.0
2006-01-25 04:45:00,99.81,99.81,99.798,99.8,58219918.0
2006-01-25 04:46:00,99.81,99.81,99.796,99.798,98467883.0
2006-01-25 04:47:00,99.805,99.81,99.8,99.81,63943777.0
2006-01-25 04:48:00,99.81,99.833,99.81,99.833,18887614.0
2006-01-25 04:49:00,99.835,99.84,99.834,99.84,160296050.0
2006-01-25 04:50:00,99.83,99.843,99.83,99.843,75686151.0
2006-01-25 04:51:00,99.838,99.854,99.835,99.835,63704508.0
2006-01-25 04:52:00,99.84,99.85,99.835,99.85,79990373.0
2006-01-25 04:53:00,99.85,99.862,99.85,99.862,60839186.0
2006-01-25 04:54:00,99.87,99.87,99.815,99.815,199815648.0
2006-01-25 04:55:00,99.82,99.82,99.805,99.81,84254573.0
2006-01-25 04:56:00,99.81,99.81,99.773,99.773,41267972.0
2006-01-25 04:57:00,99.77,99.78,99.735,99.775,55040369.0
2006-01-25 04:58:00,99.773,99.791,99.765,99.775,95584423.0
2006-01-25 04:59:00,99.775,99.795,99.77,99.773,9145955.0
2006-01-25 05:00:00,99.775,99.78,99.77,99.775,85840117.0
2006-01-25 05:01:00,99.77,99.8,99.77,99.8,151828231.0
2006-01-25 05:02:00,99.793,99.8,99.792,99.8,69134741.0
2006-01-25 05:03:00,99.79,99.807,99.785,99.787,104265671.0
2006-01-25 05:04:00,99.8,99.83,99.8,99.825,206272880.0
2006-01-25 05:05:00,99.82,99.82,99.782,99.81,237289243.0
2006-01-25 05:06:00,99.8,99.815,99.8,99.815,78456038.0
2006-01-25 05:07:00,99.8,99.8,99.79,99.795,24156182.0
2006-01-25 05:08:00,99.8,99.8,99.793,99.795,43919656.0
2006-01-25 05:09:00,99.795,99.795,99.78,99.78,144456293.0
2006-01-25 05:10:00,99.785,99.79,99.78,99.785,12153636.0
2006-01-25 05:11:00,99.77,99.79,99.77,99.782,27749184.0
2006-01-25 05:12:00,99.79,99.79,99.78,99.78,55186169.0
2006-01-25 05:13:00,99.785,99.805,99.785,99.785,66393617.0
2006-01-25 05:14:00,99.793,99.81,99.793,99.81,18236609.0
2006-01-25 05:15:00,99.807,99.81,99.8,99.805,94648326.0
2006-01-25 05:16:00,99.8,99.81,99.797,99.805,111954327.0
2006-01-25 05:17:00,99.81,99.815,99.8,99.8,91787467.0
2006-01-25 05:18:00,99.798,99.81,99.798,99.803,41704323.0
2006-01-25 05:19:00,99.81,99.82,99.795,99.795,90909186.0
2006-01-25 05:20:00,99.807,99.818,99.807,99.81,30529564.0
2006-01-25 05:21:00,99.81,99.824,99.81,99.823,88506231.0
2006-01-25 05:22:00,99.817,99.84,99.817,99.817,89615068.0
2006-01-25 05:23:00,99.813,99.827,99.813,99.815,67479427.0
2006-01-25 05:24:00,99.815,99.85,99.815,99.835,49241134.0
2006-01-25 05:25:00,99.83,99.845,99.83,99.835,222037338.0
2006-01-25 05:26:00,99.845,99.845,99.845,99.845,445904.0
2006-01-25 05:27:00,99.832,99.832,99.83,99.83,5975861.0
2006-01-25 05:28:00,99.83,99.835,99.823,99.825,15980144.0
2006-01-25 05:29:00,99.83,99.83,99.83,99.83,1212290.0
2006-01-25 05:30:00,99.825,99.83,99.82,99.82,24911820.0
2006-01-25 05:31:00,99.825,99.83,99.822,99.825,26875358.0
2006-01-25 05:32:00,99.83,99.83,99.82,99.82,122105076.0
2006-01-25 05:33:00,99.835,99.835,99.82,99.82,22606292.0
2006-01-25 05:34:00,99.825,99.85,99.825,99.85,50748969.0
2006-01-25 05:35:00,99.845,99.855,99.842,99.845,103043362.0
2006-01-25 05:36:00,99.845,99.855,99.845,99.855,11177844.0
2006-01-25 05:37:00,99.85,99.88,99.85,99.88,39427113.0
2006-01-25 05:38:00,99.875,99.895,99.875,99.89,45415503.0
2006-01-25 05:39:00,99.878,99.9,99.878,99.9,12352917.0
2006-01-25 05:40:00,99.9,99.9,99.887,99.89,10708463.0
2006-01-25 05:41:00,99.885,99.915,99.885,99.915,14240037.0
2006-01-25 05:42:00,99.905,99.905,99.903,99.903,47125678.0
2006-01-25 05:43:00,99.905,99.905,99.9,99.9,16150875.0
2006-01-25 05:44:00,99.905,99.905,99.885,99.885,200047434.0
2006-01-25 05:45:00,99.885,99.912,99.885,99.9,51935107.0
2006-01-25 05:46:00,99.905,99.905,99.905,99.905,49934220.0
2006-01-25 05:47:00,99.91,99.923,99.908,99.908,18549468.0
2006-01-25 05:48:00,99.912,99.945,99.912,99.945,25456289.0
2006-01-25 05:49:00,99.955,99.955,99.913,99.94,23169491.0
2006-01-25 05:50:00,99.935,99.935,99.895,99.9,42063055.0
2006-01-25 05:51:00,99.9,99.907,99.88,99.88,81538365.0
2006-01-25 05:52:00,99.873,99.898,99.873,99.895,25318564.0
2006-01-25 05:53:00,99.893,99.893,99.87,99.87,73321077.0
2006-01-25 05:54:00,99.875,99.885,99.875,99.885,55951565.0
2006-01-25 05:55:00,99.89,99.89,99.875,99.875,132310491.0
2006-01-25 05:56:00,99.88,99.88,99.83,99.88,18804549.0
2006-01-25 05:57:00,99.885,99.885,99.885,99.885,3713275.0
2006-01-25 05:58:00,99.885,99.885,99.865,99.865,11375915.0
2006-01-25 05:59:00,99.865,99.87,99.86,99.863,106659933.0
2006-01-25 06:00:00,99.875,99.876,99.87,99.87,239131856.0
2006-01-25 06:01:00,99.875,99.875,99.862,99.865,40471533.0
2006-01-25 06:02:00,99.865,99.875,99.86,99.868,114425005.0
2006-01-25 06:03:00,99.863,99.88,99.863,99.872,54828558.0
2006-01-25 06:04:00,99.87,99.883,99.87,99.875,29709946.0
2006-01-25 06:05:00,99.875,99.89,99.872,99.875,95815337.0
2006-01-25 06:06:00,99.873,99.878,99.86,99.863,17463055.0
2006-01-25 06:07:00,99.863,99.88,99.863,99.88,97575911.0
2006-01-25 06:08:00,99.867,99.885,99.867,99.878,64941375.0
2006-01-25 06:09:00,99.878,99.886,99.873,99.883,72687751.0
2006-01-25 06:10:00,99.885,99.885,99.87,99.87,72620661.0
2006-01-25 06:11:00,99.87,99.905,99.87,99.905,78356528.0
2006-01-25 06:12:00,99.9,99.925,99.9,99.9,73950319.0
2006-01-25 06:13:00,99.9,99.915,99.9,99.905,13074863.0
2006-01-25 06:14:00,99.9,99.905,99.9,99.903,110413952.0
2006-01-25 06:15:00,99.905,99.906,99.898,99.9,26904702.0
2006-01-25 06:16:00,99.9,99.918,99.9,99.915,23859589.0
2006-01-25 06:17:00,99.925,99.94,99.92,99.94,32941815.0
2006-01-25 06:18:00,99.94,99.95,99.928,99.928,262527851.0
2006-01-25 06:19:00,99.93,99.942,99.93,99.94,70334201.0
2006-01-25 06:20:00,99.942,99.945,99.938,99.945,34956675.0
2006-01-25 06:21:00,99.945,99.949,99.937,99.94,94218479.0
2006-01-25 06:22:00,99.93,99.94,99.92,99.933,52952440.0
2006-01-25 06:23:00,99.94,99.94,99.93,99.93,110999229.0
2006-01-25 06:24:00,99.935,99.945,99.935,99.945,25291574.0
2006-01-25 06:25:00,99.94,99.955,99.903,99.935,239285430.0
2006-01-25 06:26:00,99.937,99.94,99.91,99.91,31306224.0
2006-01-25 06:27:00,99.928,99.932,99.916,99.93,59893464.0
2006-01-25 06:28:00,99.935,99.944,99.929,99.93,60314823.0
2006-01-25 06:29:00,99.92,99.93,99.92,99.93,23892540.0
2006-01-25 06:30:00,99.93,99.933,99.917,99.92,86931136.0
2006-01-25 06:31:00,99.92,99.935,99.917,99.925,101293017.0
2006-01-25 06:32:00,99.925,99.93,99.92,99.93,47418033.0
2006-01-25 06:33:00,99.93,99.93,99.922,99.925,29992898.0
2006-01-25 06:34:00,99.93,99.93,99.917,99.925,120819959.0
2006-01-25 06:35:00,99.925,99.925,99.903,99.903,116216659.0
2006-01-25 06:36:00,99.905,99.915,99.905,99.905,14179911.0
2006-01-25 06:37:00,99.905,99.911,99.898,99.9,19078884.0
2006-01-25 06:38:00,99.89,99.923,99.89,99.923,117751201.0
2006-01-25 06:39:00,99.93,99.93,99.91,99.91,299201356.0
2006-01-25 06:40:00,99.92,99.925,99.913,99.92,18282861.0
2006-01-25 06:41:00,99.915,99.92,99.91,99.92,81313721.0
2006-01-25 06:42:00,99.925,99.935,99.905,99.935,42956237.0
2006-01-25 06:43:00,99.94,99.94,99.933,99.935,7409104.0
2006-01-25 06:44:00,99.94,99.953,99.935,99.95,25168091.0
2006-01-25 06:45:00,99.945,99.965,99.94,99.94,81118408.0
2006-01-25 06:46:00,99.945,99.955,99.938,99.94,26408843.0
2006-01-25 06:47:00,99.92,99.955,99.92,99.955,79138274.0
2006-01-25 06:48:00,99.945,99.969,99.945,99.967,105405394.0
2006-01-25 06:49:00,99.965,99.965,99.942,99.942,11699485.0
2006-01-25 06:50:00,99.95,99.955,99.943,99.945,41691954.0
2006-01-25 06:51:00,99.945,99.97,99.945,99.958,82692868.0
2006-01-25 06:52:00,99.955,99.961,99.95,99.95,55631844.0
2006-01-25 06:53:00,99.945,99.95,99.945,99.95,22653402.0
2006-01-25 06:54:00,99.945,99.95,99.94,99.95,30590534.0
2006-01-25 06:55:00,99.94,99.95,99.94,99.95,203265498.0
2006-01-25 06:56:00,99.945,99.968,99.945,99.955,61704315.0
2006-01-25 06:57:00,99.955,99.961,99.945,99.945,82652057.0
2006-01-25 06:58:00,99.95,99.958,99.945,99.945,41209395.0
2006-01-25 06:59:00,99.955,99.966,99.955,99.965,74395263.0
2006-01-25 07:00:00,99.965,99.97,99.957,99.965,20316872.0
2006-01-25 07:01:00,99.965,99.97,99.95,99.97,61241918.0
2006-01-25 07:02:00,99.97,99.97,99.94,99.94,85691116.0
2006-01-25 07:03:00,99.943,99.96,99.943,99.95,27468838.0
2006-01-25 07:04:00,99.943,99.943,99.937,99.94,68454035.0
2006-01-25 07:05:00,99.938,99.945,99.93,99.932,58216794.0
2006-01-25 07:06:00,99.93,99.94,99.93,99.935,260350730.0
2006-01-25 07:07:00,99.94,99.945,99.937,99.94,160839351.0
2006-01-25 07:08:00,99.94,99.95,99.925,99.925,54576991.0
2006-01-25 07:09:00,99.93,99.95,99.895,99.95,15094057.0
2006-01-25 07:10:00,99.937,99.955,99.936,99.94,28656182.0
2006-01-25 07:11:00,99.945,99.96,99.945,99.953,34141032.0
2006-01-25 07:12:00,99.96,99.96,99.91,99.91,83219807.0
2006-01-25 07:13:00,99.907,99.932,99.907,99.932,63318082.0
2006-01-25 07:14:00,99.935,99.94,99.93,99.935,35979967.0
2006-01-25 07:15:00,99.94,99.94,99.92,99.93,75035249.0
2006-01-25 07:16:00,99.915,99.93,99.915,99.93,37825012.0
2006-01-25 07:17:00,99.925,99.925,99.903,99.903,197947409.0
2006-01-25 07:18:00,99.897,99.925,99.88,99.89,22718625.0
2006-01-25 07:19:00,99.885,99.885,99.865,99.88,10557924.0
2006-01-25 07:20:00,99.88,99.88,99.86,99.86,239594326.0
2006-01-25 07:21:00,99.87,99.885,99.863,99.87,293830735.0
2006-01-25 07:22:00,99.87,99.87,99.865,99.87,13463167.0
2006-01-25 07:23:00,99.87,99.87,99.825,99.825,80971132.0
2006-01-25 07:24:00,99.83,99.835,99.805,99.835,45204648.0
2006-01-25 07:25:00,99.823,99.859,99.823,99.84,65147221.0
2006-01-25 07:26:00,99.84,99.858,99.835,99.835,15891959.0
2006-01-25 07:27:00,99.835,99.845,99.835,99.84,40309645.0
2006-01-25 07:28:00,99.835,99.855,99.835,99.855,311098678.0
2006-01-25 07:29:00,99.85,99.915,99.842,99.91,59844283.0
2006-01-25 07:30:00,99.898,99.925,99.88,99.925,18247826.0
2006-01-25 07:31:00,99.925,99.98,99.898,99.98,310815493.0
2006-01-25 07:32:00,99.97,99.99,99.965,99.965,58978571.0
2006-01-25 07:33:00,99.963,99.98,99.963,99.98,82545025.0
2006-01-25 07:34:00,99.98,99.985,99.964,99.965,178061130.0
2006-01-25 07:35:00,99.97,99.97,99.96,99.97,46825122.0
2006-01-25 07:36:00,99.97,99.989,99.965,99.965,87546813.0
2006-01-25 07:37:00,99.965,99.965,99.94,99.94,16400829.0
2006-01-25 07:38:00,99.94,99.947,99.918,99.92,65987647.0
2006-01-25 07:39:00,99.925,99.93,99.915,99.93,52868682.0
2006-01-25 07:40:00,99.925,99.93,99.917,99.92,224740605.0
2006-01-25 07:41:00,99.93,99.93,99.92,99.93,58627189.0
2006-01-25 07:42:00,99.925,99.925,99.87,99.89,71853483.0
2006-01-25 07:43:00,99.883,99.883,99.869,99.872,39939775.0
2006-01-25 07:44:00,99.875,99.88,99.87,99.88,228009719.0
2006-01-25 07:45:00,99.88,99.892,99.88,99.892,15362989.0
2006-01-25 07:46:00,99.892,99.9,99.888,99.9,55207523.0
2006-01-25 07:47:00,99.9,99.91,99.86,99.895,39225925.0
2006-01-25 07:48:00,99.905,99.91,99.903,99.91,43226328.0
2006-01-25 07:49:00,99.91,99.91,99.891,99.895,104923966.0
2006-01-25 07:50:00,99.895,99.898,99.88,99.885,103414682.0
2006-01-25 07:51:00,99.87,99.885,99.87,99.873,194650338.0
2006-01-25 07:52:00,99.88,99.88,99.87,99.88,32577982.0
2006-01-25 07:53:00,99.87,99.885,99.87,99.87,77347755.0
2006-01-25 07:54:00,99.875,99.97,99.875,99.95,115276042.0
2006-01-25 07:55:00,99.953,99.953,99.898,99.898,82452814.0
2006-01-25 07:56:00,99.9,99.9,99.883,99.883,47152036.0
2006-01-25 07:57:00,99.882,99.91,99.875,99.895,51514033.0
2006-01-25 07:58:00,99.89,99.91,99.88,99.885,82412343.0
2006-01-25 07:59:00,99.883,99.883,99.845,99.845,55019854.0
2006-01-25 08:00:00,99.85,99.85,99.77,99.77,98739642.0
2006-01-25 08:01:00,99.78,99.79,99.745,99.79,103357243.0
2006-01-25 08:02:00,99.785,99.791,99.74,99.78,55610907.0
2006-01-25 08:03:00,99.79,99.79,99.76,99.77,20514305.0
2006-01-25 08:04:00,99.765,99.795,99.765,99.775,41386288.0
2006-01-25 08:05:00,99.775,99.777,99.755,99.755,86163211.0
2006-01-25 08:06:00,99.757,99.757,99.735,99.75,13753721.0
2006-01-25 08:07:00,99.743,99.743,99.71,99.71,11212446.0
2006-01-25 08:08:00,99.705,99.714,99.682,99.705,32423835.0
2006-01-25 08:09:00,99.702,99.725,99.702,99.71,105826727.0
2006-01-25 08:10:00,99.72,99.726,99.697,99.715,9746761.0
2006-01-25 08:11:00,99.715,99.735,99.71,99.72,50557157.0
2006-01-25 08:12:00,99.73,99.745,99.72,99.72,16377287.0
2006-01-25 08:13:00,99.725,99.775,99.725,99.775,18351682.0
2006-01-25 08:14:00,99.775,99.81,99.77,99.775,33097909.0
2006-01-25 08:15:00,99.773,99.792,99.767,99.785,56464863.0
2006-01-25 08:16:00,99.78,99.798,99.78,99.795,175983891.0
2006-01-25 08:17:00,99.795,99.795,99.78,99.78,101256715.0
2006-01-25 08:18:00,99.735,99.81,99.735,99.8,37114561.0
2006-01-25 08:19:00,99.8,99.8,99.78,99.78,58604595.0
2006-01-25 08:20:00,99.772,99.788,99.772,99.785,43273162.0
2006-01-25 08:21:00,99.8,99.805,99.755,99.795,237583099.0
2006-01-25 08:22:00,99.795,99.8,99.787,99.787,121933213.0
2006-01-25 08:23:00,99.8,99.823,99.8,99.8,185000808.0
2006-01-25 08:24:00,99.81,99.815,99.805,99.805,12166617.0
2006-01-25 08:25:00,99.803,99.81,99.765,99.802,42446353.0
2006-01-25 08:26:00,99.81,99.815,99.795,99.795,262455510.0
2006-01-25 08:27:00,99.795,99.81,99.78,99.8,90811676.0
2006-01-25 08:28:00,99.805,99.825,99.8,99.8,175608636.0
2006-01-25 08:29:00,99.805,99.805,99.78,99.78,15034773.0
2006-01-25 08:30:00,99.785,99.815,99.785,99.815,74396872.0
2006-01-25 08:31:00,99.805,99.812,99.793,99.805,30566964.0
2006-01-25 08:32:00,99.805,99.831,99.805,99.83,126298501.0
2006-01-25 08:33:00,99.84,99.84,99.8,99.8,30131485.0
2006-01-25 08:34:00,99.83,99.83,99.814,99.815,27360524.0
2006-01-25 08:35:00,99.81,99.83,99.808,99.83,127210450.0
2006-01-25 08:36:00,99.835,99.835,99.82,99.823,114051433.0
2006-01-25 08:37:00,99.823,99.823,99.805,99.805,23953359.0
2006-01-25 08:38:00,99.8,99.82,99.799,99.803,104714254.0
2006-01-25 08:39:00,99.81,99.835,99.81,99.815,106421724.0
2006-01-25 08:40:00,99.81,99.827,99.787,99.813,92595643.0
2006-01-25 08:41:00,99.82,99.82,99.797,99.8,246613713.0
2006-01-25 08:42:00,99.798,99.808,99.785,99.805,26886807.0
2006-01-25 08:43:00,99.81,99.815,99.8,99.805,111077764.0
2006-01-25 08:44:00,99.805,99.81,99.805,99.807,59123873.0
2006-01-25 08:45:00,99.81,99.81,99.785,99.79,188122951.0
2006-01-25 08:46:00,99.785,99.795,99.78,99.785,46132882.0
2006-01-25 08:47:00,99.78,99.79,99.78,99.785,156355787.0
2006-01-25 08:48:00,99.795,99.795,99.782,99.79,90309978.0
2006-01-25 08:49:00,99.79,99.8,99.785,99.787,45047850.0
2006-01-25 08:50:00,99.745,99.796,99.745,99.79,46661829.0
2006-01-25 08:51:00,99.79,99.795,99.78,99.78,59496570.0
2006-01-25 08:52:00,99.795,99.803,99.793,99.803,32464825.0
2006-01-25 08:53:00,99.765,99.815,99.765,99.815,30658672.0
2006-01-25 08:54:00,99.802,99.825,99.802,99.808,122102393.0
2006-01-25 08:55:00,99.815,99.835,99.815,99.815,66264268.0
2006-01-25 08:56:00,99.815,99.82,99.81,99.81,96961173.0
2006-01-25 08:57:00,99.81,99.828,99.81,99.823,36952437.0
2006-01-25 08:58:00,99.823,99.835,99.823,99.835,34536609.0
2006-01-25 08:59:00,99.835,99.852,99.835,99.84,29727365.0
2006-01-25 09:00:00,99.85,99.88,99.85,99.85,86724102.0
2006-01-25 09:01:00,99.847,99.848,99.838,99.84,60379363.0
2006-01-25 09:02:00,99.84,99.864,99.818,99.837,69487963.0
2006-01-25 09:03:00,99.835,99.845,99.827,99.832,28259695.0
2006-01-25 09:04:00,99.828,99.864,99.828,99.86,43053509.0
2006-01-25 09:05:00,99.85,99.9,99.845,99.895,72122168.0
2006-01-25 09:06:00,99.895,99.903,99.855,99.88,17868957.0
2006-01-25 09:07:00,99.88,99.883,99.86,99.87,66156573.0
2006-01-25 09:08:00,99.88,99.88,99.858,99.865,117312190.0
2006-01-25 09:09:00,99.865,99.878,99.842,99.842,91848714.0
2006-01-25 09:10:00,99.85,99.885,99.85,99.885,107878411.0
2006-01-25 09:11:00,99.89,99.896,99.882,99.895,84000114.0
2006-01-25 09:12:00,99.9,99.904,99.875,99.875,24938597.0
2006-01-25 09:13:00,99.87,99.9,99.87,99.9,71338178.0
2006-01-25 09:14:00,99.905,99.905,99.89,99.898,41622919.0
2006-01-25 09:15:00,99.9,99.94,99.855,99.888,17264223.0
2006-01-25 09:16:00,99.895,99.898,99.88,99.898,286412784.0
2006-01-25 09:17:00,99.893,99.9,99.893,99.895,51387316.0
2006-01-25 09:18:00,99.892,99.905,99.885,99.905,58954966.0
2006-01-25 09:19:00,99.895,99.895,99.87,99.88,10154356.0
2006-01-25 09:20:00,99.88,99.88,99.865,99.87,279709323.0
2006-01-25 09:21:00,99.865,99.915,99.865,99.905,19593778.0
2006-01-25 09:22:00,99.905,99.906,99.89,99.89,57791730.0
2006-01-25 09:23:00,99.885,99.92,99.885,99.92,39997823.0
2006-01-25 09:24:00,99.93,99.93,99.9,99.9,59511861.0
2006-01-25 09:25:00,99.905,99.93,99.905,99.93,161782122.0
2006-01-25 09:26:00,99.923,99.923,99.89,99.91,219745428.0
2006-01-25 09:27:00,99.903,99.903,99.872,99.9,56131124.0
2006-01-25 09:28:00,99.923,99.935,99.915,99.915,8128852.0
2006-01-25 09:29:00,99.915,99.94,99.915,99.915,15095561.0
2006-01-25 09:30:00,99.925,99.94,99.922,99.94,28008441.0
2006-01-25 09:31:00,99.935,99.935,99.893,99.925,20686442.0
2006-01-25 09:32:00,99.91,99.91,99.875,99.895,97759859.0
2006-01-25 09:33:00,99.885,99.885,99.863,99.865,26171749.0
2006-01-25 09:34:00,99.86,99.87,99.855,99.855,63092867.0
2006-01-25 09:35:00,99.85,99.87,99.837,99.837,51386980.0
2006-01-25 09:36:00,99.845,99.86,99.817,99.817,52288664.0
2006-01-25 09:37:00,99.825,99.825,99.755,99.775,204086305.0
2006-01-25 09:38:00,99.78,99.815,99.76,99.815,19260963.0
2006-01-25 09:39:00,99.82,99.827,99.8,99.8,130295530.0
2006-01-25 09:40:00,99.795,99.795,99.773,99.79,82765169.0
2006-01-25 09:41:00,99.8,99.807,99.78,99.792,35617440.0
2006-01-25 09:42:00,99.79,99.81,99.785,99.81,29435005.0
2006-01-25 09:43:00,99.805,99.815,99.805,99.805,19305098.0
2006-01-25 09:44:00,99.805,99.805,99.767,99.785,13335134.0
2006-01-25 09:45:00,99.783,99.791,99.778,99.782,47426844.0
2006-01-25 09:46:00,99.785,99.792,99.769,99.77,50204001.0
2006-01-25 09:47:00,99.77,99.775,99.755,99.765,15861360.0
2006-01-25 09:48:00,99.77,99.774,99.75,99.765,178588107.0
2006-01-25 09:49:00,99.77,99.78,99.74,99.775,92001354.0
2006-01-25 09:50:00,99.775,99.79,99.775,99.79,30404767.0
2006-01-25 09:51:00,99.778,99.825,99.778,99.785,78036945.0
2006-01-25 09:52:00,99.785,99.833,99.755,99.755,3190155.0
2006-01-25 09:53:00,99.81,99.81,99.8,99.81,18988780.0
2006-01-25 09:54:00,99.78,99.815,99.78,99.815,70875336.0
2006-01-25 09:55:00,99.8,99.811,99.79,99.79,18463002.0
2006-01-25 09:56:00,99.785,99.793,99.78,99.78,52362909.0
2006-01-25 09:57:00,99.773,99.805,99.767,99.767,54241516.0
2006-01-25 09:58:00,99.775,99.792,99.775,99.775,50968487.0
2006-01-25 09:59:00,99.775,99.78,99.773,99.775,37261481.0
2006-01-25 10:00:00,99.775,99.78,99.75,99.75,80055150.0
2006-01-25 10:01:00,99.765,99.765,99.738,99.74,217443204.0
2006-01-25 10:02:00,99.745,99.75,99.738,99.75,31404091.0
2006-01-25 10:03:00,99.75,99.764,99.705,99.74,61816889.0
2006-01-25 10:04:00,99.737,99.758,99.737,99.745,34159660.0
2006-01-25 10:05:00,99.745,99.745,99.73,99.73,503551368.0
2006-01-25 10:06:00,99.728,99.733,99.711,99.73,32090316.0
2006-01-25 10:07:00,99.725,99.73,99.715,99.723,76263352.0
2006-01-25 10:08:00,99.725,99.725,99.71,99.71,93265522.0
2006-01-25 10:09:00,99.705,99.71,99.68,99.71,16998800.0
2006-01-25 10:10:00,99.71,99.71,99.698,99.71,38015260.0
2006-01-25 10:11:00,99.71,99.732,99.69,99.732,15564422.0
2006-01-25 10:12:00,99.737,99.745,99.72,99.725,23210700.0
2006-01-25 10:13:00,99.73,99.76,99.73,99.76,37432487.0
2006-01-25 10:14:00,99.76,99.76,99.745,99.75,53260732.0
2006-01-25 10:15:00,99.757,99.757,99.74,99.74,56513793.0
2006-01-25 10:16:00,99.745,99.75,99.734,99.735,20716167.0
2006-01-25 10:17:00,99.735,99.75,99.727,99.75,131080564.0
2006-01-25 10:18:00,99.742,99.742,99.717,99.717,281633252.0
2006-01-25 10:19:00,99.723,99.75,99.723,99.75,68020186.0
2006-01-25 10:20:00,99.755,99.775,99.755,99.765,60440098.0
2006-01-25 10:21:00,99.765,99.787,99.765,99.77,81663600.0
2006-01-25 10:22:00,99.78,99.82,99.759,99.82,32920693.0
2006-01-25 10:23:00,99.815,99.85,99.815,99.832,46569054.0
2006-01-25 10:24:00,99.835,99.854,99.835,99.845,605812989.0
2006-01-25 10:25:00,99.845,99.895,99.845,99.88,18997453.0
2006-01-25 10:26:00,99.89,99.945,99.89,99.905,13952433.0
2006-01-25 10:27:00,99.91,99.91,99.901,99.905,15726218.0
2006-01-25 10:28:00,99.89,99.9,99.89,99.893,27490995.0
2006-01-25 10:29:00,99.893,99.9,99.89,99.895,50771940.0
2006-01-25 10:30:00,99.895,99.903,99.89,99.89,43544575.0
2006-01-25 10:31:00,99.905,99.905,99.873,99.9,158051626.0
2006-01-25 10:32:00,99.91,99.91,99.855,99.892,105230085.0
2006-01-25 10:33:00,99.895,99.915,99.885,99.895,11022809.0
2006-01-25 10:34:00,99.885,99.89,99.88,99.88,236873457.0
2006-01-25 10:35:00,99.89,99.905,99.89,99.902,10381862.0
2006-01-25 10:36:00,99.91,99.917,99.907,99.915,190965966.0
2006-01-25 10:37:00,99.91,99.935,99.91,99.925,10389013.0
2006-01-25 10:38:00,99.92,99.932,99.915,99.93,141725787.0
2006-01-25 10:39:00,99.93,99.95,99.925,99.93,26234139.0
2006-01-25 10:40:00,99.915,99.96,99.915,99.927,143530500.0
2006-01-25 10:41:00,99.93,99.95,99.925,99.937,216146945.0
2006-01-25 10:42:00,99.94,99.94,99.911,99.915,27290070.0
2006-01-25 10:43:00,99.915,99.915,99.89,99.89,36159214.0
2006-01-25 10:44:00,99.885,99.895,99.875,99.875,28144301.0
2006-01-25 10:45:00,99.885,99.887,99.874,99.875,33061103.0
2006-01-25 10:46:00,99.88,99.88,99.87,99.878,54710307.0
2006-01-25 10:47:00,99.885,99.885,99.861,99.867,19518441.0
2006-01-25 10:48:00,99.875,99.875,99.847,99.85,112350600.0
2006-01-25 10:49:00,99.85,99.864,99.847,99.855,107517696.0
2006-01-25 10:50:00,99.86,99.87,99.845,99.845,44903991.0
2006-01-25 10:51:00,99.845,99.855,99.82,99.845,39254290.0
2006-01-25 10:52:00,99.845,99.875,99.845,99.855,56550119.0
2006-01-25 10:53:00,99.86,99.86,99.815,99.815,50868218.0
2006-01-25 10:54:00,99.805,99.822,99.78,99.81,223728370.0
2006-01-25 10:55:00,99.813,99.834,99.808,99.81,23160370.0
2006-01-25 10:56:00,99.805,99.815,99.788,99.805,141962666.0
2006-01-25 10:57:00,99.805,99.815,99.765,99.8,83692994.0
2006-01-25 10:58:00,99.805,99.827,99.805,99.812,38398198.0
2006-01-25 10:59:00,99.815,99.839,99.815,99.835,32447986.0
2006-01-25 11:00:00,99.835,99.835,99.765,99.8,76314908.0
2006-01-25 11:01:00,99.8,99.818,99.78,99.818,235015875.0
2006-01-25 11:02:00,99.813,99.84,99.8,99.84,29505936.0
2006-01-25 11:03:00,99.832,99.843,99.82,99.843,37224861.0
2006-01-25 11:04:00,99.85,99.85,99.788,99.81,404592812.0
2006-01-25 11:05:00,99.8,99.8,99.78,99.78,303485269.0
2006-01-25 11:06:00,99.77,99.79,99.745,99.745,19283683.0
2006-01-25 11:07:00,99.75,99.75,99.73,99.75,267266044.0
2006-01-25 11:08:00,99.745,99.78,99.74,99.745,32240246.0
2006-01-25 11:09:00,99.74,99.763,99.74,99.74,57279437.0
2006-01-25 11:10:00,99.74,99.765,99.74,99.76,51486568.0
2006-01-25 11:11:00,99.753,99.78,99.73,99.73,20537910.0
2006-01-25 11:12:00,99.75,99.75,99.675,99.675,55745970.0
2006-01-25 11:13:00,99.67,99.715,99.665,99.665,8564596.0
2006-01-25 11:14:00,99.68,99.72,99.68,99.715,128233921.0
2006-01-25 11:15:00,99.705,99.715,99.675,99.675,261419343.0
2006-01-25 11:16:00,99.667,99.69,99.625,99.67,33491401.0
2006-01-25 11:17:00,99.66,99.675,99.635,99.65,26060911.0
2006-01-25 11:18:00,99.655,99.67,99.65,99.67,80109091.0
2006-01-25 11:19:00,99.663,99.671,99.65,99.65,88360644.0
2006-01-25 11:20:00,99.647,99.69,99.647,99.68,89201109.0
2006-01-25 11:21:00,99.685,99.685,99.67,99.675,36023448.0
2006-01-25 11:22:00,99.675,99.675,99.66,99.663,17835346.0
2006-01-25 11:23:00,99.67,99.683,99.67,99.683,79425658.0
2006-01-25 11:24:00,99.682,99.701,99.67,99.67,28797726.0
2006-01-25 11:25:00,99.658,99.658,99.625,99.64,56093226.0
2006-01-25 11:26:00,99.64,99.662,99.635,99.64,47333383.0
2006-01-25 11:27:00,99.645,99.65,99.64,99.645,131526128.0
2006-01-25 11:28:00,99.635,99.652,99.63,99.63,84698438.0
2006-01-25 11:29:00,99.585,99.64,99.585,99.63,266891766.0
2006-01-25 11:30:00,99.64,99.64,99.608,99.633,55599930.0
2006-01-25 11:31:00,99.632,99.645,99.62,99.62,53682433.0
2006-01-25 11:32:00,99.617,99.62,99.58,99.58,107761259.0
2006-01-25 11:33:00,99.612,99.64,99.59,99.613,117958074.0
2006-01-25 11:34:00,99.615,99.621,99.555,99.555,46641192.0
2006-01-25 11:35:00,99.602,99.647,99.585,99.637,164995514.0
2006-01-25 11:36:00,99.632,99.645,99.63,99.64,39660237.0
2006-01-25 11:37:00,99.64,99.64,99.575,99.617,46700998.0
2006-01-25 11:38:00,99.63,99.63,99.607,99.61,41515614.0
2006-01-25 11:39:00,99.605,99.62,99.602,99.62,38725082.0
2006-01-25 11:40:00,99.605,99.62,99.605,99.62,67728689.0
2006-01-25 11:41:00,99.61,99.622,99.59,99.605,117257412.0
2006-01-25 11:42:00,99.61,99.625,99.598,99.6,11986831.0
2006-01-25 11:43:00,99.59,99.63,99.59,99.63,36893743.0
2006-01-25 11:44:00,99.62,99.62,99.588,99.588,198869623.0
2006-01-25 11:45:00,99.587,99.61,99.587,99.603,22363372.0
2006-01-25 11:46:00,99.607,99.62,99.605,99.62,69361316.0
2006-01-25 11:47:00,99.61,99.64,99.61,99.613,45443597.0
2006-01-25 11:48:00,99.61,99.627,99.61,99.627,143959919.0
2006-01-25 11:49:00,99.623,99.638,99.583,99.593,111611339.0
2006-01-25 11:50:00,99.593,99.598,99.543,99.543,203784914.0
2006-01-25 11:51:00,99.543,99.575,99.543,99.563,49402921.0
2006-01-25 11:52:00,99.565,99.579,99.556,99.56,80954578.0
2006-01-25 11:53:00,99.56,99.565,99.553,99.558,43941738.0
2006-01-25 11:54:00,99.56,99.56,99.53,99.53,46278558.0
2006-01-25 11:55:00,99.53,99.58,99.53,99.565,12032386.0
2006-01-25 11:56:00,99.565,99.57,99.56,99.57,527551793.0
2006-01-25 11:57:00,99.56,99.58,99.56,99.58,5070374.0
2006-01-25 11:58:00,99.577,99.583,99.545,99.583,63687371.0
2006-01-25 11:59:00,99.58,99.58,99.525,99.533,99264708.0
2006-01-25 12:00:00,99.533,99.59,99.533,99.58,86282736.0
2006-01-25 12:01:00,99.58,99.597,99.58,99.583,11672998.0
2006-01-25 12:02:00,99.59,99.606,99.59,99.598,19204221.0
2006-01-25 12:03:00,99.6,99.615,99.59,99.6,122966485.0
2006-01-25 12:04:00,99.595,99.596,99.57,99.572,81700800.0
2006-01-25 12:05:00,99.577,99.612,99.552,99.6,57621069.0
2006-01-25 12:06:00,99.6,99.608,99.57,99.59,48341500.0
2006-01-25 12:07:00,99.6,99.601,99.585,99.6,36208127.0
2006-01-25 12:08:00,99.59,99.595,99.57,99.595,26068632.0
2006-01-25 12:09:00,99.595,99.6,99.593,99.6,39167076.0
2006-01-25 12:10:00,99.595,99.61,99.575,99.593,27149653.0
2006-01-25 12:11:00,99.6,99.606,99.583,99.588,12952492.0
2006-01-25 12:12:00,99.59,99.655,99.59,99.655,252545701.0
2006-01-25 12:13:00,99.65,99.655,99.605,99.642,104574308.0
2006-01-25 12:14:00,99.635,99.65,99.635,99.65,57129087.0
2006-01-25 12:15:00,99.645,99.645,99.615,99.615,27318162.0
2006-01-25 12:16:00,99.61,99.63,99.607,99.618,8657904.0
2006-01-25 12:17:00,99.615,99.626,99.615,99.617,92540625.0
2006-01-25 12:18:00,99.6,99.625,99.6,99.62,25499258.0
2006-01-25 12:19:00,99.615,99.615,99.57,99.57,47393591.0
2006-01-25 12:20:00,99.565,99.565,99.55,99.555,105749027.0
2006-01-25 12:21:00,99.565,99.565,99.493,99.54,5646533.0
2006-01-25 12:22:00,99.533,99.55,99.533,99.535,84592219.0
2006-01-25 12:23:00,99.513,99.54,99.513,99.523,89481331.0
2006-01-25 12:24:00,99.53,99.54,99.492,99.535,52444626.0
2006-01-25 12:25:00,99.535,99.541,99.517,99.517,44681101.0
2006-01-25 12:26:00,99.523,99.555,99.51,99.555,44416454.0
2006-01-25 12:27:00,99.555,99.585,99.555,99.585,40527402.0
2006-01-25 12:28:00,99.59,99.615,99.585,99.585,62236092.0
2006-01-25 12:29:00,99.585,99.59,99.58,99.59,10853521.0
2006-01-25 12:30:00,99.575,99.61,99.536,99.595,77761576.0
2006-01-25 12:31:00,99.593,99.655,99.593,99.635,62909321.0
2006-01-25 12:32:00,99.63,99.65,99.615,99.615,31730236.0
2006-01-25 12:33:00,99.615,99.64,99.602,99.633,300978733.0
2006-01-25 12:34:00,99.64,99.643,99.63,99.643,90752294.0
2006-01-25 12:35:00,99.65,99.65,99.615,99.65,15567817.0
2006-01-25 12:36:00,99.643,99.655,99.64,99.655,73595595.0
2006-01-25 12:37:00,99.645,99.65,99.637,99.64,15106990.0
2006-01-25 12:38:00,99.65,99.655,99.64,99.65,50427269.0
2006-01-25 12:39:00,99.65,99.732,99.65,99.732,15357699.0
2006-01-25 12:40:00,99.73,99.81,99.73,99.805,90005054.0
2006-01-25 12:41:00,99.815,99.815,99.755,99.755,196493094.0
2006-01-25 12:42:00,99.705,99.815,99.705,99.773,150695111.0
2006-01-25 12:43:00,99.768,99.825,99.768,99.81,50045819.0
2006-01-25 12:44:00,99.805,99.805,99.751,99.805,102327884.0
2006-01-25 12:45:00,99.805,99.81,99.797,99.8,13103635.0
2006-01-25 12:46:00,99.792,99.823,99.785,99.785,38083124.0
2006-01-25 12:47:00,99.793,99.793,99.738,99.745,57897581.0
2006-01-25 12:48:00,99.75,99.8,99.75,99.8,22863274.0
2006-01-25 12:49:00,99.8,99.825,99.8,99.825,23310765.0
2006-01-25 12:50:00,99.83,99.89,99.83,99.87,71136140.0
2006-01-25 12:51:00,99.87,99.88,99.85,99.865,33701918.0
2006-01-25 12:52:00,99.86,99.86,99.788,99.82,6619850.0
2006-01-25 12:53:00,99.81,99.84,99.808,99.84,74868800.0
2006-01-25 12:54:00,99.84,99.851,99.835,99.835,29026528.0
2006-01-25 12:55:00,99.85,99.85,99.836,99.845,162634075.0
2006-01-25 12:56:00,99.835,99.85,99.819,99.82,77980812.0
2006-01-25 12:57:00,99.823,99.825,99.815,99.825,144916324.0
2006-01-25 12:58:00,99.82,99.83,99.812,99.815,313066419.0
2006-01-25 12:59:00,99.812,99.812,99.8,99.8,155360489.0
2006-01-25 13:00:00,99.79,99.798,99.79,99.798,25860039.0
2006-01-25 13:01:00,99.8,99.806,99.795,99.798,109175498.0
2006-01-25 13:02:00,99.807,99.885,99.807,99.885,15575287.0
2006-01-25 13:03:00,99.877,99.9,99.86,99.9,7052717.0
2006-01-25 13:04:00,99.885,99.905,99.865,99.875,34267127.0
2006-01-25 13:05:00,99.875,99.875,99.825,99.825,21930302.0
2006-01-25 13:06:00,99.835,99.835,99.793,99.793,118643166.0
2006-01-25 13:07:00,99.805,99.82,99.803,99.81,183601084.0
2006-01-25 13:08:00,99.805,99.81,99.802,99.805,23789557.0
2006-01-25 13:09:00,99.807,99.815,99.8,99.805,368574494.0
2006-01-25 13:10:00,99.8,99.845,99.8,99.827,212178518.0
2006-01-25 13:11:00,99.84,99.855,99.84,99.855,14528826.0
2006-01-25 13:12:00,99.855,99.89,99.855,99.89,74561283.0
2006-01-25 13:13:00,99.885,99.895,99.86,99.88,153050492.0
2006-01-25 13:19:00,99.877,99.927,99.877,99.927,194656357.0
2006-01-25 13:20:00,99.93,99.935,99.92,99.92,122834210.0
2006-01-25 13:21:00,99.92,99.93,99.92,99.93,121173106.0
2006-01-25 13:22:00,99.923,99.935,99.92,99.927,108466638.0
2006-01-25 13:23:00,99.928,99.93,99.92,99.93,16334481.0
2006-01-25 13:28:00,99.93,99.931,99.802,99.825,127476114.0
2006-01-25 13:29:00,99.83,99.843,99.829,99.833,129285216.0
2006-01-25 13:30:00,99.835,99.842,99.815,99.815,75965128.0
2006-01-25 13:31:00,99.815,99.815,99.805,99.805,137976182.0
2006-01-25 13:32:00,99.8,99.84,99.8,99.84,121535054.0
2006-01-25 13:33:00,99.85,99.85,99.817,99.817,113789878.0
2006-01-25 13:34:00,99.81,99.825,99.81,99.82,15588364.0
2006-01-25 13:35:00,99.82,99.825,99.813,99.815,15082116.0
2006-01-25 13:36:00,99.818,99.829,99.817,99.82,308527634.0
2006-01-25 13:37:00,99.825,99.828,99.81,99.81,39140875.0
2006-01-25 13:38:00,99.815,99.833,99.815,99.817,239440025.0
2006-01-25 13:39:00,99.825,99.85,99.82,99.85,19511297.0
2006-01-25 13:40:00,99.855,99.867,99.855,99.865,23421827.0
2006-01-25 13:41:00,99.863,99.863,99.845,99.855,69197446.0
2006-01-25 13:42:00,99.845,99.872,99.837,99.86,280827635.0
2006-01-25 13:43:00,99.865,99.89,99.86,99.875,21796778.0
2006-01-25 13:44:00,99.875,99.9,99.85,99.868,47108860.0
2006-01-25 13:45:00,99.87,99.891,99.84,99.88,19008713.0
2006-01-25 13:46:00,99.867,99.892,99.867,99.88,84039787.0
2006-01-25 13:47:00,99.88,99.88,99.837,99.865,105595786.0
2006-01-25 13:48:00,99.865,99.89,99.855,99.855,16580719.0
2006-01-25 13:49:00,99.86,99.885,99.848,99.875,327449946.0
2006-01-25 13:50:00,99.868,99.9,99.868,99.88,7946068.0
2006-01-25 13:51:00,99.873,99.885,99.86,99.875,30324880.0
2006-01-25 13:52:00,99.885,99.885,99.845,99.87,43663176.0
2006-01-25 13:53:00,99.857,99.864,99.85,99.85,101746285.0
2006-01-25 13:54:00,99.855,99.865,99.849,99.85,16615785.0
2006-01-25 13:55:00,99.845,99.882,99.845,99.855,151152921.0
2006-01-25 13:56:00,99.86,99.868,99.845,99.845,35829808.0
2006-01-25 13:57:00,99.833,99.86,99.833,99.86,233656877.0
2006-01-25 13:58:00,99.862,99.885,99.86,99.87,47768145.0
2006-01-25 13:59:00,99.875,99.895,99.841,99.85,11780091.0
2006-01-25 14:00:00,99.843,99.87,99.822,99.833,9675875.0
2006-01-25 14:01:00,99.837,99.846,99.83,99.83,62626666.0
2006-01-25 14:02:00,99.825,99.83,99.823,99.83,79046625.0
2006-01-25 14:03:00,99.825,99.825,99.785,99.785,38070356.0
2006-01-25 14:04:00,99.79,99.82,99.79,99.82,87332916.0
2006-01-25 14:05:00,99.825,99.835,99.823,99.835,140145845.0
2006-01-25 14:06:00,99.84,99.85,99.84,99.84,86991374.0
2006-01-25 14:07:00,99.843,99.843,99.818,99.82,546314281.0
2006-01-25 14:08:00,99.835,99.835,99.81,99.82,41393631.0
2006-01-25 14:09:00,99.82,99.835,99.82,99.835,69029288.0
2006-01-25 14:10:00,99.833,99.838,99.81,99.81,55617789.0
2006-01-25 14:11:00,99.82,99.834,99.815,99.815,19942835.0
2006-01-25 14:12:00,99.813,99.83,99.806,99.83,56377273.0
2006-01-25 14:13:00,99.82,99.85,99.82,99.835,215046997.0
2006-01-25 14:14:00,99.84,99.84,99.815,99.815,61022348.0
2006-01-25 14:15:00,99.817,99.825,99.81,99.81,53819272.0
2006-01-25 14:16:00,99.82,99.82,99.803,99.805,24255863.0
2006-01-25 14:17:00,99.785,99.819,99.785,99.802,57214443.0
2006-01-25 14:18:00,99.815,99.825,99.78,99.78,4810387.0
2006-01-25 14:19:00,99.775,99.783,99.753,99.763,20162567.0
2006-01-25 14:20:00,99.77,99.785,99.727,99.785,2964594.0
2006-01-25 14:21:00,99.78,99.78,99.767,99.775,33477174.0
2006-01-25 14:22:00,99.78,99.78,99.759,99.765,2229277.0
2006-01-25 14:23:00,99.77,99.786,99.77,99.778,55623761.0
2006-01-25 14:24:00,99.775,99.785,99.77,99.775,341238351.0
2006-01-25 14:25:00,99.78,99.802,99.76,99.76,29451587.0
2006-01-25 14:26:00,99.79,99.813,99.79,99.813,20436813.0
2006-01-25 14:27:00,99.808,99.821,99.805,99.805,152202310.0
2006-01-25 14:28:00,99.805,99.82,99.805,99.82,104270880.0
2006-01-25 14:29:00,99.813,99.813,99.803,99.805,86911439.0
2006-01-25 14:30:00,99.797,99.802,99.785,99.795,76215997.0
2006-01-25 14:31:00,99.8,99.825,99.782,99.825,40827294.0
2006-01-25 14:32:00,99.81,99.812,99.79,99.79,22760290.0
2006-01-25 14:33:00,99.795,99.804,99.772,99.79,55733270.0
2006-01-25 14:34:00,99.783,99.795,99.783,99.795,80787370.0
2006-01-25 14:35:00,99.8,99.8,99.78,99.795,63186317.0
2006-01-25 14:36:00,99.797,99.805,99.78,99.78,68543044.0
2006-01-25 14:37:00,99.777,99.795,99.777,99.795,10235962.0
2006-01-25 14:38:00,99.805,99.805,99.77,99.77,11731002.0
2006-01-25 14:39:00,99.775,99.806,99.775,99.782,124777609.0
2006-01-25 14:40:00,99.79,99.81,99.775,99.81,4221678.0
2006-01-25 14:41:00,99.81,99.81,99.755,99.78,43451249.0
2006-01-25 14:42:00,99.777,99.807,99.777,99.807,40489797.0
2006-01-25 14:43:00,99.81,99.81,99.765,99.78,51455598.0
2006-01-25 14:44:00,99.775,99.79,99.743,99.77,64290349.0
2006-01-25 14:45:00,99.78,99.79,99.747,99.765,54090334.0
2006-01-25 14:46:00,99.775,99.79,99.745,99.77,10889373.0
2006-01-25 14:47:00,99.767,99.775,99.75,99.755,5932787.0
2006-01-25 14:48:00,99.76,99.78,99.76,99.76,194690179.0
2006-01-25 14:49:00,99.745,99.765,99.735,99.745,95752035.0
2006-01-25 14:50:00,99.743,99.76,99.735,99.76,26912529.0
2006-01-25 14:51:00,99.765,99.765,99.75,99.75,78127825.0
2006-01-25 14:52:00,99.745,99.765,99.726,99.745,27158064.0
2006-01-25 14:53:00,99.755,99.765,99.75,99.75,17918655.0
2006-01-25 14:54:00,99.755,99.795,99.755,99.795,24125034.0
2006-01-25 14:55:00,99.785,99.81,99.784,99.8,117055085.0
2006-01-25 14:56:00,99.79,99.805,99.785,99.785,262975294.0
2006-01-25 14:57:00,99.78,99.788,99.71,99.775,23282580.0
2006-01-25 14:58:00,99.78,99.78,99.754,99.755,119739685.0
2006-01-25 14:59:00,99.76,99.76,99.745,99.745,25889795.0
2006-01-25 15:00:00,99.748,99.753,99.725,99.725,58190199.0
2006-01-25 15:01:00,99.722,99.73,99.715,99.715,90584594.0
2006-01-25 15:02:00,99.725,99.74,99.714,99.74,105576310.0
2006-01-25 15:03:00,99.733,99.733,99.685,99.705,174803810.0
2006-01-25 15:04:00,99.705,99.705,99.685,99.705,211335096.0
2006-01-25 15:05:00,99.705,99.71,99.697,99.7,229131399.0
2006-01-25 15:06:00,99.703,99.714,99.703,99.705,33699017.0
2006-01-25 15:07:00,99.705,99.715,99.705,99.715,23319192.0
2006-01-25 15:08:00,99.715,99.725,99.712,99.715,104958825.0
2006-01-25 15:09:00,99.715,99.77,99.684,99.77,133052687.0
2006-01-25 15:10:00,99.76,99.76,99.655,99.655,43060880.0
2006-01-25 15:11:00,99.693,99.715,99.685,99.7,48609033.0
2006-01-25 15:12:00,99.697,99.704,99.675,99.675,23153738.0
2006-01-25 15:13:00,99.675,99.677,99.64,99.64,11903375.0
2006-01-25 15:14:00,99.642,99.71,99.642,99.69,33382052.0
2006-01-25 15:15:00,99.705,99.705,99.655,99.703,42323879.0
2006-01-25 15:16:00,99.705,99.715,99.702,99.715,85208129.0
2006-01-25 15:17:00,99.715,99.735,99.68,99.725,40922153.0
2006-01-25 15:18:00,99.725,99.747,99.725,99.74,135387624.0
2006-01-25 15:19:00,99.74,99.745,99.715,99.745,89845754.0
2006-01-25 15:20:00,99.74,99.766,99.74,99.75,111002405.0
2006-01-25 15:21:00,99.75,99.75,99.717,99.717,253882668.0
2006-01-25 15:22:00,99.72,99.75,99.72,99.723,61968239.0
2006-01-25 15:23:00,99.735,99.755,99.735,99.755,11797441.0
2006-01-25 15:24:00,99.76,99.775,99.743,99.765,224355201.0
2006-01-25 15:25:00,99.76,99.778,99.75,99.778,30002093.0
2006-01-25 15:26:00,99.765,99.81,99.765,99.795,14135210.0
2006-01-25 15:27:00,99.8,99.802,99.764,99.8,97949558.0
2006-01-25 15:28:00,99.805,99.835,99.804,99.805,62083393.0
2006-01-25 15:29:00,99.81,99.838,99.81,99.838,36130203.0
2006-01-25 15:30:00,99.85,99.855,99.835,99.835,147388608.0
2006-01-25 15:31:00,99.828,99.87,99.815,99.87,13147229.0
2006-01-25 15:32:00,99.87,99.88,99.861,99.865,14912940.0
2006-01-25 15:33:00,99.865,99.873,99.86,99.873,15018395.0
2006-01-25 15:34:00,99.875,99.875,99.84,99.84,246938264.0
2006-01-25 15:35:00,99.84,99.84,99.81,99.815,23089573.0
2006-01-25 15:36:00,99.815,99.85,99.815,99.85,341829522.0
2006-01-25 15:37:00,99.845,99.88,99.84,99.865,52343893.0
2006-01-25 15:38:00,99.87,99.87,99.85,99.85,11484420.0
2006-01-25 15:39:00,99.84,99.87,99.84,99.84,82544139.0
2006-01-25 15:40:00,99.833,99.875,99.833,99.87,99116914.0
2006-01-25 15:41:00,99.87,99.9,99.834,99.9,22441405.0
2006-01-25 15:42:00,99.893,99.893,99.873,99.883,21941677.0
2006-01-25 15:43:00,99.883,99.925,99.883,99.893,36415114.0
2006-01-25 15:44:00,99.895,99.917,99.855,99.855,66362327.0
2006-01-25 15:45:00,99.9,99.91,99.89,99.89,31620066.0
2006-01-25 15:46:00,99.895,99.975,99.895,99.942,125507878.0
2006-01-25 15:47:00,99.92,99.98,99.92,99.95,453320672.0
2006-01-25 15:48:00,99.95,99.965,99.918,99.94,92901104.0
2006-01-25 15:49:00,99.942,99.951,99.93,99.93,42814980.0
2006-01-25 15:50:00,99.94,99.949,99.92,99.94,98488265.0
2006-01-25 15:51:00,99.945,99.945,99.915,99.92,99348028.0
2006-01-25 15:52:00,99.925,99.95,99.91,99.95,21590762.0
2006-01-25 15:53:00,99.94,99.942,99.922,99.922,23888869.0
2006-01-25 15:54:00,99.925,99.95,99.925,99.942,134140743.0
2006-01-25 15:55:00,99.95,99.95,99.93,99.945,29809381.0
2006-01-25 15:56:00,99.938,99.965,99.938,99.965,17408645.0
2006-01-25 15:57:00,99.97,100.015,99.945,100.015,56098799.0
2006-01-25 15:58:00,100.015,100.05,100.015,100.05,53904027.0
2006-01-25 15:59:00,100.04,100.045,100.03,100.045,182100967.0
2006-01-25 16:00:00,100.04,100.07,100.04,100.07,14151806.0
2006-01-25 16:01:00,100.068,100.14,100.048,100.14,47901417.0
2006-01-25 16:02:00,100.13,100.156,100.115,100.147,43138148.0
2006-01-25 16:03:00,100.147,100.155,100.12,100.14,33541032.0
2006-01-25 16:04:00,100.127,100.127,100.064,100.102,101524577.0
2006-01-25 16:05:00,100.1,100.1,100.085,100.09,57850098.0
2006-01-25 16:06:00,100.1,100.11,100.085,100.11,16035324.0
2006-01-25 16:07:00,100.11,100.11,100.07,100.08,11466108.0
2006-01-25 16:08:00,100.065,100.08,100.052,100.08,71590502.0
2006-01-25 16:09:00,100.075,100.1,100.075,100.1,150609310.0
2006-01-25 16:10:00,100.098,100.15,100.098,100.115,19829709.0
2006-01-25 16:11:00,100.12,100.13,100.112,100.13,10568563.0
2006-01-25 16:12:00,100.122,100.26,100.09,100.205,170776271.0
2006-01-25 16:13:00,100.205,100.27,100.187,100.255,76923302.0
2006-01-25 16:14:00,100.255,100.285,100.205,100.285,192326034.0
2006-01-25 16:15:00,100.28,100.33,100.28,100.285,52608707.0
2006-01-25 16:16:00,100.285,100.287,100.205,100.225,106378499.0
2006-01-25 16:17:00,100.225,100.247,100.22,100.225,159382208.0
2006-01-25 16:18:00,100.23,100.25,100.225,100.225,32351949.0
2006-01-25 16:19:00,100.235,100.235,100.198,100.22,37852705.0
2006-01-25 16:20:00,100.215,100.236,100.2,100.208,36517626.0
2006-01-25 16:21:00,100.218,100.24,100.205,100.21,43200862.0
2006-01-25 16:22:00,100.22,100.223,100.2,100.223,78896270.0
2006-01-25 16:23:00,100.225,100.225,100.2,100.2,18993626.0
2006-01-25 16:24:00,100.192,100.213,100.189,100.205,113784117.0
2006-01-25 16:25:00,100.203,100.212,100.195,100.202,90059413.0
2006-01-25 16:26:00,100.205,100.215,100.2,100.2,27081214.0
2006-01-25 16:27:00,100.192,100.241,100.192,100.22,32381910.0
2006-01-25 16:28:00,100.228,100.228,100.19,100.2,52062396.0
2006-01-25 16:29:00,100.2,100.205,100.183,100.183,22128785.0
2006-01-25 16:30:00,100.18,100.184,100.18,100.18,98415321.0
2006-01-25 16:31:00,100.17,100.19,100.129,100.177,141903944.0
2006-01-25 16:32:00,100.175,100.175,100.14,100.17,48079428.0
2006-01-25 16:33:00,100.172,100.21,100.165,100.21,24475469.0
2006-01-25 16:34:00,100.203,100.203,100.17,100.18,21888371.0
2006-01-25 16:35:00,100.18,100.18,100.157,100.173,6280269.0
2006-01-25 16:36:00,100.18,100.203,100.17,100.19,14126712.0
2006-01-25 16:37:00,100.185,100.185,100.14,100.175,121669553.0
2006-01-25 16:38:00,100.175,100.203,100.175,100.18,33257244.0
2006-01-25 16:39:00,100.175,100.2,100.172,100.19,13322642.0
2006-01-25 16:40:00,100.185,100.21,100.185,100.195,89112116.0
2006-01-25 16:41:00,100.19,100.222,100.18,100.2,111018803.0
2006-01-25 16:42:00,100.2,100.215,100.15,100.215,91235049.0
2006-01-25 16:43:00,100.22,100.22,100.155,100.155,12176089.0
2006-01-25 16:44:00,100.19,100.237,100.17,100.205,28557802.0
2006-01-25 16:45:00,100.205,100.252,100.205,100.24,51407091.0
2006-01-25 16:46:00,100.245,100.29,100.245,100.28,69973999.0
2006-01-25 16:47:00,100.27,100.295,100.27,100.29,134368530.0
2006-01-25 16:48:00,100.28,100.28,100.265,100.275,36546488.0
2006-01-25 16:49:00,100.28,100.35,100.28,100.335,135821982.0
2006-01-25 16:50:00,100.33,100.425,100.325,100.425,103925643.0
2006-01-25 16:51:00,100.412,100.45,100.405,100.445,187453835.0
2006-01-25 16:52:00,100.435,100.44,100.395,100.44,136169235.0
2006-01-25 16:53:00,100.435,100.435,100.4,100.41,76561771.0
2006-01-25 16:54:00,100.41,100.41,100.377,100.395,18738798.0
2006-01-25 16:55:00,100.39,100.435,100.375,100.415,65067517.0
2006-01-25 16:56:00,100.42,100.42,100.39,100.407,8963095.0
2006-01-25 16:57:00,100.418,100.418,100.38,100.395,80533785.0
2006-01-25 16:58:00,100.395,100.403,100.38,100.4,88675612.0
2006-01-25 16:59:00,100.4,100.435,100.375,100.435,89133756.0
2006-01-25 17:00:00,100.375,100.435,100.375,100.4,70926589.0
2006-01-25 17:01:00,100.41,100.443,100.395,100.413,114198409.0
2006-01-25 17:02:00,100.425,100.425,100.41,100.42,118724627.0
2006-01-25 17:03:00,100.425,100.425,100.37,100.4,67897282.0
2006-01-25 17:04:00,100.405,100.435,100.405,100.422,26464894.0
2006-01-25 17:05:00,100.425,100.44,100.39,100.39,271961816.0
2006-01-25 17:06:00,100.4,100.41,100.36,100.36,43694077.0
2006-01-25 17:07:00,100.355,100.4,100.338,100.393,65907007.0
2006-01-25 17:08:00,100.395,100.395,100.345,100.345,77387604.0
2006-01-25 17:09:00,100.35,100.38,100.35,100.36,38737469.0
2006-01-25 17:10:00,100.355,100.4,100.33,100.365,58562869.0
2006-01-25 17:11:00,100.37,100.37,100.345,100.363,85382000.0
2006-01-25 17:12:00,100.357,100.42,100.357,100.395,44826182.0
2006-01-25 17:13:00,100.4,100.423,100.39,100.39,45243047.0
2006-01-25 17:14:00,100.39,100.4,100.365,100.4,178283043.0
2006-01-25 17:15:00,100.4,100.403,100.375,100.403,44957595.0
2006-01-25 17:16:00,100.405,100.45,100.395,100.45,20958680.0
2006-01-25 17:17:00,100.445,100.483,100.445,100.48,29221614.0
2006-01-25 17:18:00,100.47,100.517,100.47,100.473,23073873.0
2006-01-25 17:19:00,100.467,100.5,100.467,100.483,49727362.0
2006-01-25 17:20:00,100.505,100.547,100.493,100.547,94884700.0
2006-01-25 17:21:00,100.555,100.555,100.51,100.52,28434722.0
2006-01-25 17:22:00,100.52,100.52,100.49,100.49,48990793.0
2006-01-25 17:23:00,100.508,100.508,100.47,100.49,129933701.0
2006-01-25 17:24:00,100.49,100.49,100.462,100.462,133591990.0
2006-01-25 17:25:00,100.457,100.5,100.44,100.5,92576093.0
2006-01-25 17:26:00,100.455,100.512,100.455,100.49,50596611.0
2006-01-25 17:27:00,100.485,100.485,100.433,100.48,23377326.0
2006-01-25 17:28:00,100.473,100.473,100.452,100.473,18611481.0
2006-01-25 17:29:00,100.473,100.51,100.45,100.51,34332536.0
2006-01-25 17:30:00,100.51,100.515,100.485,100.5,38017945.0
2006-01-25 17:31:00,100.495,100.53,100.494,100.5,119075112.0
2006-01-25 17:32:00,100.498,100.505,100.485,100.505,84343749.0
2006-01-25 17:33:00,100.51,100.515,100.495,100.515,123692702.0
2006-01-25 17:34:00,100.52,100.54,100.505,100.523,12493397.0
2006-01-25 17:35:00,100.517,100.521,100.495,100.5,54853282.0
2006-01-25 17:36:00,100.505,100.51,100.485,100.5,26611302.0
2006-01-25 17:37:00,100.495,100.52,100.495,100.495,137990452.0
2006-01-25 17:38:00,100.455,100.51,100.455,100.493,47773546.0
2006-01-25 17:39:00,100.495,100.5,100.485,100.5,169316954.0
2006-01-25 17:40:00,100.493,100.555,100.492,100.54,76945222.0
2006-01-25 17:41:00,100.532,100.532,100.495,100.515,55148121.0
2006-01-25 17:42:00,100.507,100.56,100.505,100.54,93487617.0
2006-01-25 17:43:00,100.538,100.58,100.52,100.575,78264642.0
2006-01-25 17:44:00,100.575,100.617,100.568,100.612,36861562.0
2006-01-25 17:45:00,100.61,100.63,100.605,100.625,81076754.0
2006-01-25 17:46:00,100.635,100.64,100.595,100.62,115482701.0
2006-01-25 17:47:00,100.635,100.64,100.61,100.617,16705366.0
2006-01-25 17:48:00,100.625,100.675,100.613,100.665,50221094.0
2006-01-25 17:49:00,100.67,100.705,100.66,100.69,93192925.0
2006-01-25 17:50:00,100.683,100.695,100.66,100.67,161752653.0
2006-01-25 17:51:00,100.685,100.685,100.618,100.618,24515992.0
2006-01-25 17:52:00,100.625,100.695,100.6,100.67,77961734.0
2006-01-25 17:53:00,100.675,100.73,100.665,100.73,29122585.0
2006-01-25 17:54:00,100.725,100.75,100.705,100.705,106992812.0
2006-01-25 17:55:00,100.71,100.726,100.685,100.69,291639107.0
2006-01-25 17:56:00,100.695,100.71,100.685,100.685,97425272.0
2006-01-25 17:57:00,100.685,100.685,100.66,100.68,14135432.0
2006-01-25 17:58:00,100.677,100.72,100.677,100.72,274184320.0
2006-01-25 17:59:00,100.73,100.735,100.661,100.692,157398674.0
2006-01-25 18:00:00,100.69,100.705,100.56,100.57,23718224.0
2006-01-25 18:01:00,100.56,100.67,100.56,100.655,48302145.0
2006-01-25 18:02:00,100.66,100.672,100.645,100.667,49941785.0
2006-01-25 18:03:00,100.673,100.673,100.635,100.635,85087883.0
2006-01-25 18:04:00,100.635,100.643,100.615,100.615,61366001.0
2006-01-25 18:05:00,100.62,100.64,100.593,100.615,53928189.0
2006-01-25 18:06:00,100.618,100.637,100.605,100.625,76493863.0
2006-01-25 18:07:00,100.63,100.63,100.587,100.6,11096372.0
2006-01-25 18:08:00,100.6,100.61,100.572,100.575,8938797.0
2006-01-25 18:09:00,100.575,100.608,100.575,100.583,49081436.0
2006-01-25 18:10:00,100.58,100.61,100.573,100.61,39422015.0
2006-01-25 18:11:00,100.61,100.644,100.61,100.632,48419416.0
2006-01-25 18:12:00,100.64,100.65,100.617,100.65,26876138.0
2006-01-25 18:13:00,100.66,100.698,100.635,100.67,46210849.0
2006-01-25 18:14:00,100.67,100.67,100.6,100.6,33780654.0
2006-01-25 18:15:00,100.645,100.668,100.62,100.65,117007633.0
2006-01-25 18:16:00,100.64,100.656,100.638,100.653,32883645.0
2006-01-25 18:17:00,100.653,100.67,100.653,100.66,44718476.0
2006-01-25 18:18:00,100.665,100.67,100.62,100.62,24714307.0
2006-01-25 18:19:00,100.615,100.641,100.615,100.625,68584637.0
2006-01-25 18:20:00,100.613,100.63,100.61,100.61,53760215.0
2006-01-25 18:21:00,100.61,100.66,100.61,100.647,105689857.0
2006-01-25 18:22:00,100.64,100.68,100.626,100.657,107133754.0
2006-01-25 18:23:00,100.655,100.663,100.6,100.63,9650513.0
2006-01-25 18:24:00,100.625,100.625,100.59,100.615,71598210.0
2006-01-25 18:25:00,100.62,100.655,100.615,100.625,40078539.0
2006-01-25 18:26:00,100.63,100.655,100.63,100.64,348307485.0
2006-01-25 18:27:00,100.635,100.635,100.61,100.61,35194874.0
2006-01-25 18:28:00,100.605,100.61,100.6,100.6,123772275.0
2006-01-25 18:29:00,100.605,100.605,100.6,100.6,20580987.0
2006-01-25 18:30:00,100.595,100.615,100.595,100.6,64625724.0
2006-01-25 18:31:00,100.605,100.635,100.605,100.635,44029015.0
2006-01-25 18:32:00,100.645,100.68,100.64,100.64,87006886.0
2006-01-25 18:33:00,100.64,100.655,100.614,100.645,47609323.0
2006-01-25 18:34:00,100.643,100.643,100.62,100.63,53413138.0
2006-01-25 18:35:00,100.63,100.63,100.575,100.578,56753950.0
2006-01-25 18:36:00,100.59,100.59,100.56,100.578,59013073.0
2006-01-25 18:37:00,100.58,100.607,100.54,100.57,41521859.0
2006-01-25 18:38:00,100.58,100.595,100.565,100.575,241216725.0
2006-01-25 18:39:00,100.575,100.582,100.56,100.575,140706727.0
2006-01-25 18:40:00,100.57,100.59,100.56,100.59,38108767.0
2006-01-25 18:41:00,100.582,100.626,100.582,100.595,71309059.0
2006-01-25 18:42:00,100.6,100.6,100.529,100.58,24271925.0
2006-01-25 18:43:00,100.575,100.607,100.555,100.59,46628289.0
2006-01-25 18:44:00,100.585,100.588,100.565,100.565,9031700.0
2006-01-25 18:45:00,100.575,100.595,100.55,100.595,77308990.0
2006-01-25 18:46:00,100.6,100.61,100.593,100.61,28216174.0
2006-01-25 18:47:00,100.598,100.62,100.595,100.603,67735880.0
2006-01-25 18:48:00,100.605,100.64,100.605,100.64,19288037.0
2006-01-25 18:49:00,100.627,100.65,100.626,100.65,108456095.0
2006-01-25 18:50:00,100.643,100.66,100.641,100.66,71218220.0
2006-01-25 18:51:00,100.657,100.7,100.657,100.67,39314339.0
2006-01-25 18:52:00,100.67,100.685,100.67,100.672,110494819.0
2006-01-25 18:53:00,100.68,100.75,100.68,100.73,117989813.0
2006-01-25 18:54:00,100.722,100.75,100.715,100.715,44226052.0
2006-01-25 18:55:00,100.713,100.733,100.675,100.715,157952049.0
2006-01-25 18:56:00,100.715,100.745,100.715,100.745,70457989.0
2006-01-25 18:57:00,100.745,100.752,100.725,100.75,31698725.0
2006-01-25 18:58:00,100.75,100.825,100.75,100.825,138658636.0
2006-01-25 18:59:00,100.812,100.812,100.762,100.762,208918607.0
2006-01-25 19:00:00,100.765,100.765,100.71,100.71,94502818.0
2006-01-25 19:01:00,100.705,100.705,100.67,100.67,90067049.0
2006-01-25 19:02:00,100.66,100.68,100.657,100.66,863412647.0
2006-01-25 19:03:00,100.67,100.68,100.64,100.64,38156524.0
2006-01-25 19:04:00,100.64,100.648,100.625,100.628,23267195.0
2006-01-25 19:05:00,100.645,100.665,100.645,100.665,83453932.0
2006-01-25 19:06:00,100.665,100.665,100.645,100.645,15408950.0
2006-01-25 19:07:00,100.64,100.651,100.633,100.642,44598912.0
2006-01-25 19:08:00,100.65,100.65,100.586,100.625,60883531.0
2006-01-25 19:09:00,100.608,100.612,100.568,100.61,43040314.0
2006-01-25 19:10:00,100.61,100.635,100.61,100.635,87529007.0
2006-01-25 19:11:00,100.635,100.646,100.61,100.61,42297134.0
2006-01-25 19:12:00,100.615,100.615,100.595,100.615,89017847.0
2006-01-25 19:13:00,100.605,100.605,100.503,100.53,92770336.0
2006-01-25 19:14:00,100.54,100.55,100.505,100.505,37979182.0
2006-01-25 19:15:00,100.505,100.537,100.505,100.537,98962493.0
2006-01-25 19:16:00,100.535,100.575,100.535,100.575,24618515.0
2006-01-25 19:17:00,100.563,100.58,100.53,100.58,102140748.0
2006-01-25 19:18:00,100.58,100.58,100.54,100.55,62031221.0
2006-01-25 19:19:00,100.55,100.57,100.545,100.56,91103487.0
2006-01-25 19:20:00,100.547,100.553,100.53,100.545,13558808.0
2006-01-25 19:21:00,100.547,100.566,100.513,100.525,35810592.0
2006-01-25 19:22:00,100.53,100.53,100.49,100.505,23281238.0
2006-01-25 19:23:00,100.51,100.525,100.495,100.525,24817985.0
2006-01-25 19:24:00,100.52,100.538,100.52,100.53,100877342.0
2006-01-25 19:25:00,100.53,100.54,100.51,100.54,97510759.0
2006-01-25 19:26:00,100.535,100.535,100.48,100.48,72211397.0
2006-01-25 19:27:00,100.48,100.525,100.48,100.49,98790898.0
2006-01-25 19:28:00,100.488,100.505,100.488,100.49,1199267812.0
2006-01-25 19:29:00,100.505,100.51,100.48,100.51,87519259.0
2006-01-25 19:30:00,100.505,100.508,100.49,100.49,102975352.0
2006-01-25 19:31:00,100.49,100.496,100.487,100.487,43052089.0
2006-01-25 19:32:00,100.48,100.515,100.48,100.5,127338674.0
2006-01-25 19:33:00,100.515,100.515,100.475,100.475,50002560.0
2006-01-25 19:34:00,100.475,100.488,100.466,100.48,115658739.0
2006-01-25 19:35:00,100.473,100.513,100.473,100.513,25655848.0
2006-01-25 19:36:00,100.515,100.528,100.508,100.513,247398923.0
2006-01-25 19:37:00,100.515,100.537,100.5,100.5,35648237.0
2006-01-25 19:38:00,100.505,100.505,100.48,100.492,248314678.0
2006-01-25 19:39:00,100.505,100.508,100.49,100.507,17610765.0
2006-01-25 19:40:00,100.51,100.51,100.49,100.505,165793818.0
2006-01-25 19:41:00,100.51,100.51,100.483,100.483,66919955.0
2006-01-25 19:42:00,100.475,100.5,100.443,100.482,106122898.0
2006-01-25 19:43:00,100.483,100.49,100.448,100.485,292909483.0
2006-01-25 19:44:00,100.477,100.53,100.477,100.503,98276891.0
2006-01-25 19:45:00,100.505,100.542,100.505,100.542,3886935.0
2006-01-25 19:46:00,100.55,100.565,100.54,100.56,158200639.0
2006-01-25 19:47:00,100.553,100.553,100.496,100.527,94205447.0
2006-01-25 19:48:00,100.533,100.551,100.487,100.52,119484044.0
2006-01-25 19:49:00,100.535,100.544,100.535,100.538,12018769.0
2006-01-25 19:50:00,100.54,100.56,100.525,100.542,160363844.0
2006-01-25 19:51:00,100.55,100.56,100.537,100.537,102161232.0
2006-01-25 19:52:00,100.54,100.55,100.537,100.537,186450133.0
2006-01-25 19:53:00,100.55,100.565,100.549,100.563,72068483.0
2006-01-25 19:54:00,100.56,100.592,100.56,100.58,48382159.0
2006-01-25 19:55:00,100.583,100.615,100.583,100.61,371181049.0
2006-01-25 19:56:00,100.608,100.608,100.566,100.583,14702576.0
2006-01-25 19:57:00,100.58,100.594,100.58,100.58,37127350.0
2006-01-25 19:58:00,100.59,100.61,100.585,100.59,48711438.0
2006-01-25 19:59:00,100.6,100.615,100.582,100.615,109007667.0
2006-01-25 20:00:00,100.625,100.637,100.585,100.63,7649164.0
2006-01-25 20:01:00,100.63,100.637,100.62,100.628,48120202.0
2006-01-25 20:02:00,100.635,100.635,100.62,100.62,133299499.0
2006-01-25 20:03:00,100.612,100.63,100.573,100.625,174708693.0
2006-01-25 20:04:00,100.63,100.65,100.625,100.65,66014736.0
2006-01-25 20:05:00,100.65,100.651,100.6,100.64,59959813.0
2006-01-25 20:06:00,100.627,100.64,100.627,100.635,46017699.0
2006-01-25 20:07:00,100.633,100.633,100.603,100.603,143404421.0
2006-01-25 20:08:00,100.605,100.605,100.565,100.565,22549845.0
2006-01-25 20:09:00,100.57,100.57,100.557,100.557,212025387.0
2006-01-25 20:10:00,100.57,100.57,100.553,100.555,99930127.0
2006-01-25 20:11:00,100.555,100.561,100.545,100.55,75322374.0
2006-01-25 20:12:00,100.56,100.57,100.56,100.57,11853149.0
2006-01-25 20:13:00,100.562,100.583,100.562,100.578,169289701.0
2006-01-25 20:14:00,100.585,100.606,100.585,100.593,44398056.0
2006-01-25 20:15:00,100.6,100.6,100.592,100.595,51819099.0
2006-01-25 20:16:00,100.595,100.597,100.573,100.573,172919007.0
2006-01-25 20:17:00,100.58,100.58,100.56,100.58,79682413.0
2006-01-25 20:18:00,100.567,100.585,100.567,100.573,107992506.0
2006-01-25 20:19:00,100.572,100.58,100.57,100.575,106734625.0
2006-01-25 20:20:00,100.573,100.6,100.573,100.6,45999650.0
2006-01-25 20:21:00,100.6,100.6,100.579,100.58,30605396.0
2006-01-25 20:22:00,100.57,100.603,100.57,100.585,37221562.0
2006-01-25 20:23:00,100.59,100.6,100.57,100.592,41826804.0
2006-01-25 20:24:00,100.595,100.595,100.555,100.555,23451631.0
2006-01-25 20:25:00,100.57,100.585,100.559,100.57,29288636.0
2006-01-25 20:26:00,100.565,100.578,100.565,100.57,74353447.0
2006-01-25 20:27:00,100.57,100.57,100.465,100.465,15578819.0
2006-01-25 20:28:00,100.505,100.524,100.498,100.51,32100765.0
2006-01-25 20:29:00,100.515,100.526,100.512,100.522,22259534.0
2006-01-25 20:30:00,100.53,100.6,100.53,100.585,13836273.0
2006-01-25 20:31:00,100.585,100.585,100.55,100.55,62405637.0
2006-01-25 20:32:00,100.55,100.568,100.55,100.55,229022147.0
2006-01-25 20:33:00,100.555,100.57,100.55,100.57,24286068.0
2006-01-25 20:34:00,100.575,100.6,100.545,100.57,95242970.0
2006-01-25 20:35:00,100.57,100.593,100.565,100.565,165168244.0
2006-01-25 20:36:00,100.57,100.59,100.56,100.56,148991484.0
2006-01-25 20:37:00,100.57,100.57,100.555,100.555,107725946.0
2006-01-25 20:38:00,100.565,100.565,100.489,100.517,16767436.0
2006-01-25 20:39:00,100.52,100.555,100.52,100.52,88897778.0
2006-01-25 20:40:00,100.535,100.535,100.509,100.52,15227749.0
2006-01-25 20:41:00,100.525,100.525,100.51,100.513,23077392.0
2006-01-25 20:42:00,100.515,100.517,100.492,100.492,284864138.0
2006-01-25 20:43:00,100.5,100.5,100.485,100.5,45592675.0
2006-01-25 20:44:00,100.5,100.525,100.5,100.525,140364936.0
2006-01-25 20:45:00,100.515,100.53,100.514,100.53,86154081.0
2006-01-25 20:46:00,100.535,100.535,100.513,100.517,60420687.0
2006-01-25 20:47:00,100.515,100.523,100.5,100.52,258289277.0
2006-01-25 20:48:00,100.507,100.521,100.507,100.515,47106603.0
2006-01-25 20:49:00,100.525,100.525,100.505,100.505,37580364.0
2006-01-25 20:50:00,100.515,100.525,100.51,100.51,53552770.0
2006-01-25 20:51:00,100.51,100.51,100.5,100.505,45514664.0
2006-01-25 20:52:00,100.503,100.517,100.503,100.51,154099818.0
2006-01-25 20:53:00,100.51,100.525,100.51,100.52,13234004.0
2006-01-25 20:54:00,100.52,100.52,100.507,100.515,245995883.0
2006-01-25 20:55:00,100.51,100.54,100.508,100.54,25649896.0
2006-01-25 20:56:00,100.53,100.549,100.53,100.54,143817834.0
2006-01-25 20:57:00,100.545,100.545,100.53,100.53,14338820.0
2006-01-25 20:58:00,100.53,100.537,100.52,100.52,248404323.0
2006-01-25 20:59:00,100.515,100.527,100.505,100.505,39394426.0
2006-01-25 21:00:00,100.52,100.546,100.515,100.518,60433625.0
2006-01-25 21:01:00,100.51,100.52,100.465,100.512,7324695.0
2006-01-25 21:02:00,100.507,100.517,100.507,100.517,106520830.0
2006-01-25 21:03:00,100.525,100.535,100.513,100.515,1889588.0
2006-01-25 21:04:00,100.515,100.57,100.515,100.54,63689096.0
2006-01-25 21:05:00,100.533,100.555,100.493,100.537,49299799.0
2006-01-25 21:06:00,100.543,100.543,100.502,100.502,75098688.0
2006-01-25 21:07:00,100.505,100.53,100.487,100.502,71135118.0
2006-01-25 21:08:00,100.515,100.515,100.475,100.485,44047605.0
2006-01-25 21:09:00,100.49,100.51,100.49,100.51,77783598.0
2006-01-25 21:10:00,100.505,100.55,100.505,100.51,50187604.0
2006-01-25 21:11:00,100.513,100.53,100.512,100.515,31566223.0
2006-01-25 21:12:00,100.517,100.52,100.508,100.51,42796383.0
2006-01-25 21:13:00,100.51,100.525,100.503,100.525,20270234.0
2006-01-25 21:14:00,100.513,100.513,100.465,100.477,41349885.0
2006-01-25 21:15:00,100.48,100.483,100.445,100.48,94638362.0
2006-01-25 21:16:00,100.485,100.49,100.477,100.477,118866479.0
2006-01-25 21:17:00,100.485,100.487,100.465,100.465,66702799.0
2006-01-25 21:18:00,100.465,100.477,100.465,100.468,106723842.0
2006-01-25 21:19:00,100.47,100.486,100.47,100.48,34529475.0
2006-01-25 21:20:00,100.495,100.495,100.483,100.49,266527486.0
2006-01-25 21:21:00,100.495,100.495,100.48,100.48,69952587.0
2006-01-25 21:22:00,100.483,100.517,100.483,100.495,196295505.0
2006-01-25 21:23:00,100.493,100.507,100.49,100.49,30805714.0
2006-01-25 21:24:00,100.49,100.49,100.477,100.49,199236546.0
2006-01-25 21:25:00,100.49,100.495,100.44,100.44,123921284.0
2006-01-25 21:26:00,100.43,100.47,100.43,100.45,18937641.0
2006-01-25 21:27:00,100.46,100.51,100.46,100.493,14326796.0
2006-01-25 21:28:00,100.495,100.5,100.483,100.487,256506368.0
2006-01-25 21:29:00,100.483,100.483,100.465,100.473,281500398.0
2006-01-25 21:30:00,100.47,100.495,100.47,100.495,48443335.0
2006-01-25 21:31:00,100.495,100.501,100.467,100.467,47001828.0
2006-01-25 21:32:00,100.475,100.525,100.475,100.495,195450950.0
2006-01-25 21:33:00,100.49,100.49,100.463,100.47,722481554.0
2006-01-25 21:34:00,100.48,100.485,100.435,100.485,51106847.0
2006-01-25 21:35:00,100.475,100.475,100.455,100.465,10213634.0
2006-01-25 21:36:00,100.46,100.48,100.46,100.48,91503344.0
2006-01-25 21:37:00,100.468,100.468,100.44,100.44,36693427.0
2006-01-25 21:38:00,100.445,100.457,100.445,100.455,90028043.0
2006-01-25 21:39:00,100.447,100.451,100.415,100.415,63189294.0
2006-01-25 21:40:00,100.42,100.423,100.405,100.412,22586752.0
2006-01-25 21:41:00,100.42,100.433,100.42,100.427,51218116.0
2006-01-25 21:42:00,100.435,100.435,100.412,100.42,21002864.0
2006-01-25 21:43:00,100.413,100.455,100.413,100.45,26370559.0
2006-01-25 21:44:00,100.445,100.49,100.445,100.49,63822260.0
2006-01-25 21:45:00,100.49,100.49,100.45,100.463,16663481.0
2006-01-25 21:46:00,100.46,100.461,100.395,100.395,114313081.0
2006-01-25 21:47:00,100.437,100.437,100.395,100.41,143422638.0
2006-01-25 21:48:00,100.403,100.404,100.365,100.378,59994295.0
2006-01-25 21:49:00,100.395,100.401,100.38,100.4,67084314.0
2006-01-25 21:50:00,100.41,100.46,100.41,100.435,28124608.0
2006-01-25 21:51:00,100.435,100.44,100.392,100.395,38379861.0
2006-01-25 21:52:00,100.395,100.42,100.395,100.42,86455930.0
2006-01-25 21:53:00,100.418,100.418,100.382,100.405,184820483.0
2006-01-25 21:54:00,100.393,100.393,100.337,100.337,51063204.0
2006-01-25 21:55:00,100.34,100.39,100.34,100.38,15459156.0
2006-01-25 21:56:00,100.37,100.39,100.37,100.39,158625888.0
2006-01-25 21:57:00,100.39,100.405,100.39,100.405,60463131.0
2006-01-25 21:58:00,100.41,100.415,100.397,100.403,28815367.0
2006-01-25 21:59:00,100.41,100.41,100.38,100.4,5804432.0
2006-01-25 22:00:00,100.393,100.393,100.379,100.383,188287639.0
2006-01-25 22:01:00,100.385,100.404,100.385,100.403,23131504.0
2006-01-25 22:02:00,100.4,100.43,100.4,100.43,19736616.0
2006-01-25 22:03:00,100.43,100.43,100.398,100.4,36736736.0
2006-01-25 22:04:00,100.41,100.42,100.4,100.403,45244712.0
2006-01-25 22:05:00,100.415,100.415,100.4,100.4,212677105.0
2006-01-25 22:06:00,100.403,100.425,100.403,100.405,47288874.0
2006-01-25 22:07:00,100.405,100.405,100.39,100.39,35661314.0
2006-01-25 22:08:00,100.377,100.39,100.377,100.385,57697557.0
2006-01-25 22:09:00,100.385,100.389,100.37,100.37,85222715.0
2006-01-25 22:10:00,100.38,100.406,100.38,100.405,138119593.0
2006-01-25 22:11:00,100.415,100.415,100.39,100.39,47237472.0
2006-01-25 22:12:00,100.425,100.43,100.415,100.415,45177258.0
2006-01-25 22:13:00,100.415,100.417,100.403,100.405,120615760.0
2006-01-25 22:14:00,100.395,100.395,100.345,100.345,36971284.0
2006-01-25 22:15:00,100.345,100.365,100.345,100.365,56331237.0
2006-01-25 22:16:00,100.365,100.383,100.351,100.383,85418975.0
2006-01-25 22:17:00,100.38,100.395,100.36,100.395,69494085.0
2006-01-25 22:18:00,100.4,100.425,100.4,100.425,120995125.0
2006-01-25 22:19:00,100.42,100.443,100.42,100.44,114556717.0
2006-01-25 22:20:00,100.432,100.437,100.415,100.415,111963077.0
2006-01-25 22:21:00,100.42,100.42,100.413,100.415,38156212.0
2006-01-25 22:22:00,100.425,100.425,100.4,100.415,27479527.0
2006-01-25 22:23:00,100.41,100.425,100.409,100.415,110308152.0
2006-01-25 22:24:00,100.42,100.424,100.41,100.41,73134439.0
2006-01-25 22:25:00,100.41,100.416,100.4,100.415,8269048.0
2006-01-25 22:26:00,100.425,100.43,100.4,100.425,294845971.0
2006-01-25 22:27:00,100.423,100.435,100.41,100.42,61675323.0
2006-01-25 22:28:00,100.413,100.425,100.395,100.42,171770369.0
2006-01-25 22:29:00,100.43,100.43,100.366,100.405,200143383.0
2006-01-25 22:30:00,100.41,100.413,100.365,100.403,111942852.0
2006-01-25 22:31:00,100.4,100.427,100.4,100.405,150779993.0
2006-01-25 22:32:00,100.405,100.43,100.403,100.43,73703439.0
2006-01-25 22:33:00,100.422,100.437,100.41,100.42,82060478.0
2006-01-25 22:34:00,100.43,100.463,100.42,100.42,35055967.0
2006-01-25 22:35:00,100.44,100.44,100.415,100.433,128998360.0
2006-01-25 22:36:00,100.433,100.46,100.433,100.46,163137861.0
2006-01-25 22:37:00,100.46,100.477,100.459,100.477,107750842.0
2006-01-25 22:38:00,100.475,100.5,100.475,100.492,22344899.0
2006-01-25 22:39:00,100.5,100.521,100.5,100.51,9148499.0
2006-01-25 22:40:00,100.5,100.52,100.5,100.505,152091494.0
2006-01-25 22:41:00,100.5,100.515,100.5,100.505,89552522.0
2006-01-25 22:42:00,100.502,100.505,100.5,100.5,63004322.0
2006-01-25 22:43:00,100.507,100.51,100.5,100.505,33148616.0
2006-01-25 22:44:00,100.507,100.51,100.5,100.51,128053540.0
2006-01-25 22:45:00,100.5,100.515,100.459,100.51,27582628.0
2006-01-25 22:46:00,100.508,100.518,100.5,100.5,56314659.0
2006-01-25 22:47:00,100.505,100.515,100.461,100.493,20971035.0
2006-01-25 22:48:00,100.5,100.51,100.495,100.51,47190367.0
2006-01-25 22:49:00,100.505,100.505,100.493,100.493,98182683.0
2006-01-25 22:50:00,100.5,100.5,100.465,100.493,102240542.0
2006-01-25 22:51:00,100.495,100.495,100.47,100.48,9159457.0
2006-01-25 22:52:00,100.485,100.49,100.475,100.485,240079506.0
2006-01-25 22:53:00,100.48,100.507,100.48,100.483,61907970.0
2006-01-25 22:54:00,100.49,100.49,100.469,100.49,71340974.0
2006-01-25 22:55:00,100.49,100.49,100.457,100.465,94928082.0
2006-01-25 22:56:00,100.46,100.462,100.44,100.453,29280122.0
2006-01-25 22:57:00,100.455,100.473,100.455,100.47,125584814.0
2006-01-25 22:58:00,100.47,100.47,100.453,100.453,87125452.0
2006-01-25 22:59:00,100.455,100.467,100.45,100.45,85523150.0
2006-01-25 23:00:00,100.445,100.465,100.445,100.465,231292375.0
2006-01-25 23:01:00,100.465,100.466,100.455,100.465,74519528.0
2006-01-25 23:02:00,100.468,100.468,100.451,100.465,49366783.0
2006-01-25 23:03:00,100.46,100.48,100.46,100.465,10494895.0
2006-01-25 23:04:00,100.465,100.47,100.46,100.47,112953010.0
2006-01-25 23:05:00,100.465,100.5,100.465,100.5,72175457.0
2006-01-25 23:06:00,100.495,100.508,100.495,100.5,60620064.0
2006-01-25 23:07:00,100.513,100.53,100.507,100.53,21631479.0
2006-01-25 23:08:00,100.522,100.54,100.515,100.538,39661278.0
2006-01-25 23:09:00,100.535,100.54,100.52,100.54,60215787.0
2006-01-25 23:10:00,100.535,100.536,100.515,100.533,238012977.0
2006-01-25 23:11:00,100.54,100.56,100.54,100.55,103664577.0
2006-01-25 23:12:00,100.545,100.57,100.545,100.56,229914681.0
2006-01-25 23:13:00,100.555,100.56,100.547,100.555,180216118.0
2006-01-25 23:14:00,100.56,100.56,100.547,100.547,75911207.0
2006-01-25 23:15:00,100.555,100.6,100.555,100.58,6691372.0
2006-01-25 23:16:00,100.575,100.595,100.575,100.595,18773699.0
2006-01-25 23:17:00,100.605,100.605,100.595,100.6,27675188.0
2006-01-25 23:18:00,100.59,100.602,100.585,100.585,36197275.0
2006-01-25 23:19:00,100.607,100.607,100.586,100.59,35507950.0
2006-01-25 23:20:00,100.59,100.605,100.59,100.602,12303166.0
2006-01-25 23:21:00,100.597,100.615,100.597,100.605,135587447.0
2006-01-25 23:22:00,100.6,100.61,100.597,100.602,186900464.0
2006-01-25 23:23:00,100.605,100.615,100.6,100.615,121115019.0
2006-01-25 23:24:00,100.605,100.62,100.603,100.62,86750134.0
2006-01-25 23:25:00,100.607,100.635,100.606,100.635,148776933.0
2006-01-25 23:26:00,100.623,100.645,100.62,100.62,48246881.0
2006-01-25 23:27:00,100.63,100.643,100.625,100.64,11449755.0
2006-01-25 23:28:00,100.632,100.65,100.628,100.645,66233135.0
2006-01-25 23:29:00,100.64,100.64,100.626,100.635,19313113.0
2006-01-25 23:30:00,100.623,100.64,100.613,100.613,297429541.0
2006-01-25 23:31:00,100.613,100.64,100.59,100.59,35179480.0
2006-01-25 23:32:00,100.615,100.64,100.607,100.607,39063624.0
2006-01-25 23:33:00,100.61,100.62,100.61,100.62,69469767.0
2006-01-25 23:34:00,100.62,100.625,100.61,100.625,7998335.0
2006-01-25 23:35:00,100.575,100.62,100.575,100.575,40190880.0
2006-01-25 23:36:00,100.62,100.625,100.61,100.615,136229403.0
2006-01-25 23:37:00,100.618,100.628,100.618,100.62,22620114.0
2006-01-25 23:38:00,100.62,100.68,100.62,100.68,32506761.0
2006-01-25 23:39:00,100.69,100.69,100.66,100.685,21669968.0
2006-01-25 23:40:00,100.682,100.715,100.68,100.715,24857227.0
2006-01-25 23:41:00,100.705,100.71,100.702,100.705,76750451.0
2006-01-25 23:42:00,100.71,100.71,100.68,100.68,38607776.0
2006-01-25 23:43:00,100.68,100.68,100.67,100.675,28888341.0
2006-01-25 23:44:00,100.68,100.695,100.68,100.695,14853085.0
2006-01-25 23:45:00,100.695,100.703,100.663,100.663,146387642.0
2006-01-25 23:46:00,100.665,100.675,100.658,100.67,124445077.0
2006-01-25 23:47:00,100.66,100.666,100.65,100.665,139712716.0
2006-01-25 23:48:00,100.67,100.67,100.615,100.665,27584192.0
2006-01-25 23:50:00,100.68,100.695,100.668,100.695,111454942.0
2006-01-25 23:51:00,100.69,100.69,100.67,100.675,127150001.0
2006-01-25 23:52:00,100.675,100.68,100.665,100.665,172441377.0
2006-01-25 23:53:00,100.68,100.7,100.68,100.695,120804822.0
2006-01-25 23:54:00,100.685,100.71,100.68,100.68,53223660.0
2006-01-25 23:55:00,100.667,100.679,100.655,100.66,27542798.0
2006-01-25 23:56:00,100.67,100.67,100.625,100.625,6070355.0
2006-01-25 23:57:00,100.625,100.64,100.618,100.618,115921293.0
2006-01-25 23:58:00,100.62,100.63,100.615,100.63,48900756.0
2006-01-25 23:59:00,100.63,100.63,100.625,100.625,30354198.0
2006-01-26 00:00:00,100.63,100.63,100.615,100.63,40525474.0
2006-01-26 00:33:00,100.635,100.635,100.545,100.585,43661538.0
2006-01-26 00:34:00,100.578,100.578,100.568,100.575,106013146.0
2006-01-26 00:35:00,100.572,100.58,100.568,100.58,19064809.0
2006-01-26 00:36:00,100.575,100.575,100.555,100.555,24627885.0
2006-01-26 00:37:00,100.55,100.55,100.54,100.54,76839184.0
2006-01-26 00:38:00,100.54,100.55,100.537,100.537,113882463.0
2006-01-26 00:39:00,100.55,100.55,100.54,100.54,33112449.0
2006-01-26 00:40:00,100.545,100.55,100.54,100.55,21168858.0
2006-01-26 00:41:00,100.54,100.545,100.538,100.538,70741322.0
2006-01-26 00:42:00,100.545,100.56,100.545,100.56,144888732.0
2006-01-26 00:43:00,100.555,100.58,100.555,100.58,65860765.0
2006-01-26 00:44:00,100.575,100.576,100.547,100.547,32981186.0
2006-01-26 00:45:00,100.555,100.56,100.548,100.548,177148658.0
2006-01-26 00:46:00,100.56,100.56,100.552,100.56,51154431.0
2006-01-26 00:47:00,100.505,100.56,100.505,100.55,62739313.0
2006-01-26 00:48:00,100.565,100.565,100.545,100.56,30015813.0
2006-01-26 00:49:00,100.557,100.56,100.548,100.56,81545757.0
2006-01-26 00:50:00,100.555,100.565,100.55,100.555,27451112.0
2006-01-26 00:51:00,100.56,100.56,100.55,100.555,84234763.0
2006-01-26 00:52:00,100.55,100.56,100.548,100.555,80982720.0
2006-01-26 00:53:00,100.555,100.555,100.55,100.555,59875245.0
2006-01-26 00:54:00,100.555,100.56,100.548,100.56,63371845.0
2006-01-26 00:55:00,100.555,100.555,100.54,100.54,272469100.0
2006-01-26 00:56:00,100.543,100.543,100.51,100.51,24473165.0
2006-01-26 00:57:00,100.538,100.538,100.519,100.52,36734666.0
2006-01-26 00:58:00,100.52,100.52,100.507,100.515,29756826.0
2006-01-26 00:59:00,100.525,100.545,100.525,100.535,6746222.0
2006-01-26 01:00:00,100.535,100.54,100.527,100.527,105547594.0
2006-01-26 01:01:00,100.528,100.528,100.492,100.515,29706872.0
2006-01-26 01:02:00,100.51,100.541,100.51,100.512,41507450.0
2006-01-26 01:03:00,100.51,100.525,100.51,100.52,35830404.0
2006-01-26 01:04:00,100.51,100.535,100.51,100.52,34027642.0
2006-01-26 01:05:00,100.515,100.542,100.515,100.53,27475285.0
2006-01-26 01:06:00,100.54,100.54,100.525,100.533,16857603.0
2006-01-26 01:07:00,100.54,100.547,100.53,100.53,38740238.0
2006-01-26 01:08:00,100.525,100.542,100.525,100.54,10695647.0
2006-01-26 01:09:00,100.545,100.559,100.52,100.52,31207497.0
2006-01-26 01:10:00,100.525,100.525,100.48,100.52,82797243.0
2006-01-26 01:11:00,100.525,100.537,100.523,100.523,75622541.0
2006-01-26 01:12:00,100.522,100.532,100.495,100.495,32643839.0
2006-01-26 01:13:00,100.485,100.514,100.485,100.51,73949034.0
2006-01-26 01:14:00,100.5,100.522,100.483,100.505,28726633.0
2006-01-26 01:15:00,100.51,100.515,100.51,100.515,28907494.0
2006-01-26 01:16:00,100.525,100.525,100.455,100.455,88464416.0
2006-01-26 01:17:00,100.505,100.507,100.503,100.507,111268987.0
2006-01-26 01:18:00,100.5,100.52,100.497,100.52,19484410.0
2006-01-26 01:19:00,100.515,100.535,100.515,100.535,154016994.0
2006-01-26 01:20:00,100.54,100.55,100.51,100.55,71719360.0
2006-01-26 01:21:00,100.55,100.56,100.517,100.535,55274549.0
2006-01-26 01:22:00,100.545,100.555,100.53,100.555,136122987.0
2006-01-26 01:23:00,100.56,100.56,100.497,100.543,19997556.0
2006-01-26 01:24:00,100.547,100.563,100.547,100.555,12571113.0
2006-01-26 01:25:00,100.535,100.55,100.535,100.55,37411430.0
2006-01-26 01:26:00,100.543,100.556,100.53,100.55,19534559.0
2006-01-26 01:27:00,100.55,100.55,100.535,100.54,53649746.0
2006-01-26 01:28:00,100.545,100.554,100.535,100.535,183243593.0
2006-01-26 01:29:00,100.54,100.55,100.54,100.542,37139437.0
2006-01-26 01:30:00,100.542,100.593,100.542,100.583,324020969.0
2006-01-26 01:31:00,100.59,100.62,100.59,100.593,79510542.0
2006-01-26 01:32:00,100.593,100.6,100.59,100.595,28276262.0
2006-01-26 01:33:00,100.605,100.605,100.587,100.605,30437337.0
2006-01-26 01:34:00,100.593,100.6,100.587,100.59,171453481.0
2006-01-26 01:35:00,100.587,100.6,100.587,100.595,150765747.0
2006-01-26 01:36:00,100.59,100.6,100.585,100.585,34542089.0
2006-01-26 01:37:00,100.595,100.595,100.56,100.58,147159309.0
2006-01-26 01:38:00,100.565,100.576,100.557,100.557,21866678.0
2006-01-26 01:39:00,100.555,100.56,100.545,100.56,40368791.0
2006-01-26 01:40:00,100.555,100.56,100.545,100.56,80657899.0
2006-01-26 01:41:00,100.553,100.556,100.525,100.525,191894766.0
2006-01-26 01:42:00,100.53,100.555,100.53,100.55,54901753.0
2006-01-26 01:43:00,100.555,100.555,100.538,100.538,96018323.0
2006-01-26 01:44:00,100.545,100.56,100.535,100.535,43678572.0
2006-01-26 01:45:00,100.54,100.54,100.522,100.53,24958622.0
2006-01-26 01:46:00,100.515,100.535,100.503,100.52,40751131.0
2006-01-26 01:47:00,100.518,100.533,100.495,100.515,75822962.0
2006-01-26 01:48:00,100.515,100.515,100.485,100.485,71865498.0
2006-01-26 01:49:00,100.49,100.52,100.49,100.505,85232469.0
2006-01-26 01:50:00,100.5,100.529,100.5,100.52,51253180.0
2006-01-26 01:51:00,100.53,100.539,100.527,100.535,48950554.0
2006-01-26 01:52:00,100.54,100.55,100.499,100.533,41162626.0
2006-01-26 01:53:00,100.53,100.54,100.525,100.525,70860260.0
2006-01-26 01:54:00,100.53,100.555,100.528,100.555,6187677.0
2006-01-26 01:55:00,100.55,100.552,100.533,100.55,141546223.0
2006-01-26 01:56:00,100.56,100.595,100.56,100.595,169565224.0
2006-01-26 01:57:00,100.595,100.6,100.58,100.58,122787139.0
2006-01-26 01:58:00,100.568,100.581,100.568,100.57,31733384.0
2006-01-26 01:59:00,100.565,100.565,100.545,100.545,10443241.0
2006-01-26 02:00:00,100.545,100.556,100.525,100.525,11352583.0
2006-01-26 02:01:00,100.53,100.53,100.518,100.518,31065476.0
2006-01-26 02:02:00,100.53,100.536,100.465,100.495,122322311.0
2006-01-26 02:03:00,100.495,100.495,100.46,100.46,159186273.0
2006-01-26 02:04:00,100.45,100.49,100.45,100.49,132496691.0
2006-01-26 02:05:00,100.495,100.498,100.49,100.49,5766706.0
2006-01-26 02:06:00,100.485,100.519,100.485,100.51,77536123.0
2006-01-26 02:07:00,100.513,100.525,100.474,100.52,39284811.0
2006-01-26 02:08:00,100.515,100.517,100.508,100.51,52097226.0
2006-01-26 02:09:00,100.5,100.515,100.489,100.49,50680491.0
2006-01-26 02:10:00,100.495,100.51,100.495,100.5,90040638.0
2006-01-26 02:11:00,100.495,100.505,100.495,100.505,70999307.0
2006-01-26 02:12:00,100.505,100.515,100.495,100.508,76442144.0
2006-01-26 02:13:00,100.51,100.515,100.5,100.505,37925670.0
2006-01-26 02:14:00,100.51,100.51,100.497,100.51,23184973.0
2006-01-26 02:15:00,100.505,100.505,100.494,100.495,39707792.0
2006-01-26 02:16:00,100.488,100.518,100.475,100.475,90995378.0
2006-01-26 02:17:00,100.48,100.48,100.47,100.48,51444671.0
2006-01-26 02:18:00,100.475,100.485,100.473,100.473,174974704.0
2006-01-26 02:19:00,100.48,100.48,100.435,100.435,83255470.0
2006-01-26 02:20:00,100.44,100.455,100.44,100.455,38494131.0
2006-01-26 02:21:00,100.457,100.457,100.435,100.435,21961109.0
2006-01-26 02:22:00,100.45,100.45,100.435,100.435,133793352.0
2006-01-26 02:23:00,100.425,100.46,100.425,100.46,31736575.0
2006-01-26 02:24:00,100.463,100.482,100.437,100.437,139494577.0
2006-01-26 02:25:00,100.44,100.457,100.423,100.423,157963409.0
2006-01-26 02:26:00,100.435,100.443,100.425,100.425,27901125.0
2006-01-26 02:27:00,100.415,100.43,100.415,100.423,27847413.0
2006-01-26 02:28:00,100.423,100.432,100.413,100.43,81935844.0
2006-01-26 02:29:00,100.423,100.423,100.39,100.402,320495517.0
2006-01-26 02:30:00,100.402,100.421,100.402,100.41,35499364.0
2006-01-26 02:31:00,100.405,100.422,100.405,100.415,167682642.0
2006-01-26 02:32:00,100.41,100.425,100.41,100.41,53724963.0
2006-01-26 02:33:00,100.41,100.415,100.395,100.403,18270258.0
2006-01-26 02:34:00,100.41,100.41,100.365,100.365,36261928.0
2006-01-26 02:35:00,100.385,100.385,100.355,100.367,12346407.0
2006-01-26 02:36:00,100.363,100.388,100.325,100.36,20386947.0
2006-01-26 02:37:00,100.355,100.385,100.355,100.385,142031495.0
2006-01-26 02:38:00,100.375,100.38,100.35,100.38,51750349.0
2006-01-26 02:39:00,100.38,100.38,100.37,100.38,78838472.0
2006-01-26 02:40:00,100.375,100.382,100.355,100.355,159818401.0
2006-01-26 02:41:00,100.36,100.36,100.337,100.34,18966618.0
2006-01-26 02:42:00,100.347,100.355,100.347,100.355,111727061.0
2006-01-26 02:43:00,100.305,100.365,100.305,100.365,82653848.0
2006-01-26 02:44:00,100.355,100.36,100.352,100.36,26579158.0
2006-01-26 02:45:00,100.355,100.356,100.34,100.34,27531757.0
2006-01-26 02:46:00,100.35,100.35,100.325,100.325,67949123.0
2006-01-26 02:47:00,100.335,100.35,100.331,100.332,31445758.0
2006-01-26 02:48:00,100.333,100.375,100.333,100.375,70333468.0
2006-01-26 02:49:00,100.37,100.372,100.305,100.305,80534233.0
2006-01-26 02:50:00,100.3,100.315,100.3,100.315,30425559.0
2006-01-26 02:51:00,100.31,100.32,100.31,100.315,10113131.0
2006-01-26 02:52:00,100.32,100.32,100.31,100.32,42806892.0
2006-01-26 02:53:00,100.313,100.32,100.305,100.32,15682952.0
2006-01-26 02:54:00,100.31,100.33,100.283,100.315,30044053.0
2006-01-26 02:55:00,100.32,100.345,100.31,100.31,31923860.0
2006-01-26 02:56:00,100.32,100.385,100.32,100.37,36254585.0
2006-01-26 02:57:00,100.372,100.38,100.355,100.37,41753798.0
2006-01-26 02:58:00,100.375,100.377,100.311,100.338,29910260.0
2006-01-26 02:59:00,100.337,100.385,100.337,100.385,97269923.0
2006-01-26 03:00:00,100.385,100.388,100.375,100.375,7415060.0
2006-01-26 03:01:00,100.365,100.39,100.365,100.38,27621669.0
2006-01-26 03:02:00,100.38,100.422,100.38,100.418,39175288.0
2006-01-26 03:03:00,100.39,100.421,100.39,100.403,24685460.0
2006-01-26 03:04:00,100.4,100.42,100.4,100.415,273920894.0
2006-01-26 03:05:00,100.42,100.429,100.416,100.425,58601668.0
2006-01-26 03:06:00,100.425,100.425,100.415,100.415,57900826.0
2006-01-26 03:07:00,100.415,100.415,100.39,100.4,89001783.0
2006-01-26 03:08:00,100.405,100.405,100.39,100.39,77279598.0
2006-01-26 03:09:00,100.385,100.396,100.379,100.385,26066957.0
2006-01-26 03:10:00,100.39,100.39,100.368,100.387,76540038.0
2006-01-26 03:11:00,100.39,100.395,100.375,100.395,30615885.0
2006-01-26 03:12:00,100.38,100.4,100.335,100.335,64480285.0
2006-01-26 03:13:00,100.39,100.39,100.382,100.39,48154413.0
2006-01-26 03:14:00,100.378,100.405,100.378,100.395,169406767.0
2006-01-26 03:15:00,100.387,100.4,100.387,100.395,32436257.0
2006-01-26 03:16:00,100.4,100.4,100.384,100.385,64266944.0
2006-01-26 03:17:00,100.39,100.39,100.365,100.375,144946710.0
2006-01-26 03:18:00,100.368,100.378,100.36,100.36,68968824.0
2006-01-26 03:19:00,100.37,100.385,100.37,100.385,20562271.0
2006-01-26 03:20:00,100.38,100.38,100.36,100.36,33764097.0
2006-01-26 03:21:00,100.347,100.357,100.34,100.34,109797974.0
2006-01-26 03:22:00,100.34,100.34,100.32,100.33,76184003.0
2006-01-26 03:23:00,100.335,100.34,100.313,100.315,23419441.0
2006-01-26 03:24:00,100.32,100.32,100.28,100.292,18196821.0
2006-01-26 03:25:00,100.295,100.318,100.283,100.318,101457692.0
2006-01-26 03:26:00,100.325,100.345,100.32,100.345,46037052.0
2006-01-26 03:27:00,100.338,100.339,100.321,100.325,84454817.0
2006-01-26 03:28:00,100.32,100.335,100.317,100.33,35195041.0
2006-01-26 03:29:00,100.325,100.355,100.323,100.34,83963983.0
2006-01-26 03:30:00,100.328,100.365,100.328,100.343,54741396.0
2006-01-26 03:31:00,100.34,100.362,100.332,100.36,19069644.0
2006-01-26 03:32:00,100.355,100.355,100.335,100.345,23422336.0
2006-01-26 03:33:00,100.345,100.351,100.345,100.345,46693190.0
2006-01-26 03:34:00,100.35,100.35,100.345,100.345,95969694.0
2006-01-26 03:35:00,100.34,100.35,100.34,100.34,44304224.0
2006-01-26 03:36:00,100.355,100.355,100.335,100.345,66255082.0
2006-01-26 03:37:00,100.345,100.361,100.344,100.345,28267350.0
2006-01-26 03:38:00,100.355,100.366,100.342,100.342,9148579.0
2006-01-26 03:39:00,100.345,100.355,100.342,100.355,76585801.0
2006-01-26 03:40:00,100.35,100.357,100.345,100.345,34469335.0
2006-01-26 03:41:00,100.34,100.355,100.34,100.345,36438275.0
2006-01-26 03:42:00,100.35,100.35,100.331,100.332,86574830.0
2006-01-26 03:43:00,100.34,100.35,100.338,100.35,16484372.0
2006-01-26 03:44:00,100.347,100.349,100.33,100.345,73954819.0
2006-01-26 03:45:00,100.35,100.35,100.345,100.345,58051800.0
2006-01-26 03:46:00,100.342,100.351,100.323,100.323,56238751.0
2006-01-26 03:47:00,100.33,100.33,100.28,100.32,66399038.0
2006-01-26 03:48:00,100.32,100.32,100.296,100.302,33849606.0
2006-01-26 03:49:00,100.308,100.31,100.28,100.31,29939858.0
2006-01-26 03:50:00,100.305,100.305,100.29,100.29,46942629.0
2006-01-26 03:51:00,100.285,100.29,100.28,100.28,28054290.0
2006-01-26 03:52:00,100.295,100.309,100.288,100.295,16077768.0
2006-01-26 03:53:00,100.29,100.31,100.285,100.3,104142419.0
2006-01-26 03:54:00,100.3,100.302,100.283,100.283,93069472.0
2006-01-26 03:55:00,100.29,100.3,100.27,100.27,40808034.0
2006-01-26 03:56:00,100.27,100.27,100.245,100.27,63181496.0
2006-01-26 03:57:00,100.28,100.28,100.252,100.253,61253528.0
2006-01-26 03:58:00,100.25,100.275,100.25,100.25,94872883.0
2006-01-26 03:59:00,100.26,100.26,100.245,100.26,37247677.0
2006-01-26 04:00:00,100.255,100.278,100.255,100.27,29450079.0
2006-01-26 04:01:00,100.27,100.27,100.238,100.24,50273212.0
2006-01-26 04:02:00,100.238,100.255,100.238,100.245,127330065.0
2006-01-26 04:03:00,100.245,100.267,100.22,100.22,6686888.0
2006-01-26 04:04:00,100.21,100.267,100.21,100.267,27948045.0
2006-01-26 04:05:00,100.28,100.28,100.265,100.265,58022087.0
2006-01-26 04:06:00,100.275,100.275,100.24,100.27,121975791.0
2006-01-26 04:07:00,100.255,100.275,100.255,100.275,176446713.0
2006-01-26 04:08:00,100.275,100.29,100.271,100.29,117731484.0
2006-01-26 04:09:00,100.295,100.308,100.286,100.29,106370439.0
2006-01-26 04:10:00,100.278,100.295,100.277,100.29,63780384.0
2006-01-26 04:11:00,100.285,100.313,100.245,100.29,25765171.0
2006-01-26 04:12:00,100.285,100.305,100.285,100.3,127150267.0
2006-01-26 04:13:00,100.31,100.322,100.306,100.315,116740225.0
2006-01-26 04:14:00,100.313,100.348,100.313,100.315,158393903.0
2006-01-26 04:15:00,100.315,100.333,100.315,100.33,16385092.0
2006-01-26 04:16:00,100.325,100.34,100.32,100.34,30157994.0
2006-01-26 04:17:00,100.34,100.35,100.34,100.34,40486341.0
2006-01-26 04:18:00,100.335,100.34,100.332,100.335,70802996.0
2006-01-26 04:19:00,100.345,100.345,100.332,100.332,23530128.0
2006-01-26 04:20:00,100.335,100.335,100.32,100.33,20295935.0
2006-01-26 04:21:00,100.32,100.343,100.32,100.34,33818936.0
2006-01-26 04:22:00,100.34,100.355,100.34,100.348,22496385.0
2006-01-26 04:23:00,100.345,100.357,100.338,100.34,149653297.0
2006-01-26 04:24:00,100.295,100.34,100.295,100.295,38967308.0
2006-01-26 04:25:00,100.345,100.345,100.321,100.34,8067717.0
2006-01-26 04:26:00,100.34,100.34,100.32,100.32,66971721.0
2006-01-26 04:27:00,100.317,100.347,100.317,100.325,35716946.0
2006-01-26 04:28:00,100.3,100.33,100.3,100.323,38820878.0
2006-01-26 04:29:00,100.323,100.335,100.32,100.323,317055267.0
2006-01-26 04:30:00,100.335,100.336,100.328,100.33,20548050.0
2006-01-26 04:31:00,100.335,100.335,100.318,100.322,65447759.0
2006-01-26 04:32:00,100.33,100.335,100.32,100.33,11802654.0
2006-01-26 04:33:00,100.32,100.321,100.303,100.303,48045091.0
2006-01-26 04:34:00,100.315,100.315,100.297,100.297,162544448.0
2006-01-26 04:35:00,100.31,100.315,100.3,100.305,80787980.0
2006-01-26 04:36:00,100.315,100.315,100.3,100.305,119090484.0
2006-01-26 04:37:00,100.302,100.316,100.3,100.3,187162483.0
2006-01-26 04:38:00,100.305,100.334,100.305,100.307,141798211.0
2006-01-26 04:39:00,100.312,100.33,100.312,100.33,11857330.0
2006-01-26 04:40:00,100.33,100.33,100.315,100.327,33089135.0
2006-01-26 04:41:00,100.325,100.328,100.31,100.31,38556962.0
2006-01-26 04:42:00,100.32,100.325,100.315,100.325,30272575.0
2006-01-26 04:43:00,100.315,100.327,100.315,100.325,17631197.0
2006-01-26 04:44:00,100.33,100.33,100.323,100.325,7334620.0
2006-01-26 04:45:00,100.317,100.33,100.317,100.33,79388416.0
2006-01-26 04:46:00,100.325,100.33,100.317,100.325,188945396.0
2006-01-26 04:47:00,100.33,100.33,100.322,100.325,209241607.0
2006-01-26 04:48:00,100.33,100.338,100.327,100.33,96039077.0
2006-01-26 04:49:00,100.323,100.34,100.323,100.34,263580263.0
2006-01-26 04:50:00,100.34,100.345,100.328,100.335,56244896.0
2006-01-26 04:51:00,100.338,100.345,100.325,100.332,40997806.0
2006-01-26 04:52:00,100.34,100.343,100.325,100.343,21513156.0
2006-01-26 04:53:00,100.33,100.338,100.33,100.335,60162826.0
2006-01-26 04:54:00,100.34,100.34,100.333,100.335,65781500.0
2006-01-26 04:55:00,100.34,100.345,100.31,100.335,121742842.0
2006-01-26 04:56:00,100.335,100.353,100.335,100.35,10431265.0
2006-01-26 04:57:00,100.355,100.358,100.342,100.358,49391479.0
2006-01-26 04:58:00,100.355,100.38,100.345,100.345,81952629.0
2006-01-26 04:59:00,100.345,100.365,100.345,100.365,227874270.0
2006-01-26 05:00:00,100.37,100.37,100.345,100.345,88213664.0
2006-01-26 05:01:00,100.343,100.35,100.343,100.35,95773827.0
2006-01-26 05:02:00,100.35,100.362,100.345,100.345,126406461.0
2006-01-26 05:03:00,100.343,100.343,100.33,100.33,27321195.0
2006-01-26 05:04:00,100.335,100.335,100.32,100.32,88305191.0
2006-01-26 05:05:00,100.32,100.325,100.307,100.32,66099299.0
2006-01-26 05:06:00,100.313,100.32,100.31,100.31,60533856.0
2006-01-26 05:07:00,100.315,100.341,100.315,100.325,243710800.0
2006-01-26 05:08:00,100.32,100.33,100.318,100.325,9824583.0
2006-01-26 05:09:00,100.323,100.33,100.323,100.33,95516198.0
2006-01-26 05:10:00,100.323,100.33,100.32,100.325,93918770.0
2006-01-26 05:11:00,100.33,100.335,100.32,100.33,45024682.0
2006-01-26 05:12:00,100.323,100.33,100.275,100.325,19735586.0
2006-01-26 05:13:00,100.32,100.335,100.318,100.318,60926820.0
2006-01-26 05:14:00,100.32,100.33,100.275,100.32,28827998.0
2006-01-26 05:15:00,100.33,100.33,100.32,100.327,133430802.0
2006-01-26 05:16:00,100.325,100.33,100.32,100.327,34652538.0
2006-01-26 05:17:00,100.32,100.325,100.32,100.322,66727726.0
2006-01-26 05:18:00,100.325,100.351,100.325,100.33,83615800.0
2006-01-26 05:19:00,100.335,100.335,100.32,100.32,146962504.0
2006-01-26 05:20:00,100.33,100.33,100.3,100.33,9554568.0
2006-01-26 05:21:00,100.322,100.33,100.32,100.325,20908487.0
2006-01-26 05:22:00,100.327,100.33,100.317,100.33,117760483.0
2006-01-26 05:23:00,100.33,100.33,100.32,100.323,175379338.0
2006-01-26 05:24:00,100.323,100.325,100.32,100.32,117634836.0
2006-01-26 05:25:00,100.3,100.33,100.3,100.33,35999146.0
2006-01-26 05:26:00,100.32,100.33,100.318,100.322,79794320.0
2006-01-26 05:27:00,100.33,100.33,100.315,100.325,81350371.0
2006-01-26 05:28:00,100.325,100.325,100.308,100.31,154456044.0
2006-01-26 05:29:00,100.313,100.33,100.306,100.33,111032389.0
2006-01-26 05:30:00,100.325,100.345,100.292,100.34,218520997.0
2006-01-26 05:31:00,100.33,100.347,100.33,100.343,170036006.0
2006-01-26 05:32:00,100.35,100.35,100.331,100.333,60716008.0
2006-01-26 05:33:00,100.335,100.345,100.335,100.345,287346237.0
2006-01-26 05:34:00,100.335,100.35,100.33,100.35,8217279.0
2006-01-26 05:35:00,100.35,100.35,100.337,100.35,70341865.0
2006-01-26 05:36:00,100.345,100.36,100.345,100.36,106722281.0
2006-01-26 05:37:00,100.365,100.365,100.345,100.365,25392281.0
2006-01-26 05:38:00,100.355,100.36,100.35,100.36,36270164.0
2006-01-26 05:39:00,100.355,100.356,100.34,100.342,107182726.0
2006-01-26 05:40:00,100.35,100.35,100.342,100.35,118884099.0
2006-01-26 05:41:00,100.355,100.36,100.35,100.36,115674112.0
2006-01-26 05:42:00,100.355,100.356,100.347,100.35,74372949.0
2006-01-26 05:43:00,100.353,100.36,100.33,100.355,94354331.0
2006-01-26 05:44:00,100.355,100.36,100.352,100.355,54770284.0
2006-01-26 05:45:00,100.355,100.367,100.35,100.355,38892577.0
2006-01-26 05:46:00,100.365,100.365,100.353,100.355,121932633.0
2006-01-26 05:47:00,100.355,100.375,100.355,100.375,41784369.0
2006-01-26 05:48:00,100.34,100.375,100.34,100.375,49828557.0
2006-01-26 05:49:00,100.365,100.386,100.365,100.37,139107249.0
2006-01-26 05:50:00,100.36,100.38,100.345,100.345,88267961.0
2006-01-26 05:51:00,100.345,100.35,100.337,100.337,63078121.0
2006-01-26 05:52:00,100.35,100.361,100.345,100.345,37613453.0
2006-01-26 05:53:00,100.345,100.347,100.337,100.343,47703900.0
2006-01-26 05:54:00,100.34,100.355,100.34,100.355,226879785.0
2006-01-26 05:55:00,100.343,100.35,100.335,100.35,48025382.0
2006-01-26 05:56:00,100.34,100.35,100.335,100.35,38674319.0
2006-01-26 05:57:00,100.35,100.365,100.349,100.35,20004679.0
2006-01-26 05:58:00,100.353,100.38,100.353,100.365,23659101.0
2006-01-26 05:59:00,100.363,100.37,100.355,100.363,198448177.0
2006-01-26 06:00:00,100.37,100.37,100.355,100.36,5553950.0
2006-01-26 06:01:00,100.353,100.377,100.352,100.37,30012880.0
2006-01-26 06:02:00,100.365,100.37,100.355,100.37,60828096.0
2006-01-26 06:03:00,100.37,100.373,100.35,100.35,167115346.0
2006-01-26 06:04:00,100.36,100.365,100.355,100.36,15277358.0
2006-01-26 06:05:00,100.357,100.36,100.348,100.353,46514124.0
2006-01-26 06:06:00,100.365,100.368,100.355,100.368,202210599.0
2006-01-26 06:07:00,100.37,100.394,100.365,100.365,87852792.0
2006-01-26 06:08:00,100.365,100.404,100.34,100.375,41437986.0
2006-01-26 06:09:00,100.375,100.39,100.37,100.39,29403667.0
2006-01-26 06:10:00,100.38,100.385,100.37,100.385,67885360.0
2006-01-26 06:11:00,100.368,100.386,100.363,100.363,55601754.0
2006-01-26 06:12:00,100.37,100.385,100.357,100.357,133094504.0
2006-01-26 06:13:00,100.315,100.365,100.315,100.36,112324929.0
2006-01-26 06:14:00,100.363,100.39,100.363,100.39,17785764.0
2006-01-26 06:15:00,100.39,100.39,100.38,100.385,69236561.0
2006-01-26 06:16:00,100.39,100.395,100.384,100.393,28300663.0
2006-01-26 06:17:00,100.4,100.415,100.393,100.415,23274450.0
2006-01-26 06:18:00,100.407,100.407,100.39,100.39,53318880.0
2006-01-26 06:19:00,100.382,100.42,100.382,100.42,21284163.0
2006-01-26 06:20:00,100.415,100.415,100.396,100.397,63214582.0
2006-01-26 06:21:00,100.405,100.415,100.402,100.405,93955377.0
2006-01-26 06:22:00,100.4,100.41,100.398,100.398,37719395.0
2006-01-26 06:23:00,100.41,100.41,100.39,100.39,86364648.0
2006-01-26 06:24:00,100.395,100.4,100.39,100.395,9479892.0
2006-01-26 06:25:00,100.405,100.405,100.39,100.4,56734952.0
2006-01-26 06:26:00,100.39,100.4,100.39,100.4,667419462.0
2006-01-26 06:27:00,100.405,100.405,100.395,100.395,178984385.0
2006-01-26 06:28:00,100.387,100.405,100.387,100.395,46330041.0
2006-01-26 06:29:00,100.395,100.4,100.39,100.39,50950078.0
2006-01-26 06:30:00,100.395,100.4,100.39,100.393,261253270.0
2006-01-26 06:31:00,100.397,100.4,100.387,100.395,274955907.0
2006-01-26 06:32:00,100.393,100.4,100.393,100.4,15149409.0
2006-01-26 06:33:00,100.39,100.4,100.39,100.39,18387843.0
2006-01-26 06:34:00,100.4,100.405,100.39,100.4,126141372.0
2006-01-26 06:35:00,100.4,100.4,100.387,100.4,200459348.0
2006-01-26 06:36:00,100.4,100.405,100.39,100.393,31719227.0
2006-01-26 06:37:00,100.395,100.406,100.363,100.363,189000099.0
2006-01-26 06:38:00,100.36,100.375,100.36,100.375,66837937.0
2006-01-26 06:39:00,100.37,100.385,100.366,100.385,269410167.0
2006-01-26 06:40:00,100.37,100.39,100.365,100.39,33400536.0
2006-01-26 06:41:00,100.388,100.402,100.383,100.385,104263233.0
2006-01-26 06:42:00,100.385,100.405,100.375,100.405,65710569.0
2006-01-26 06:43:00,100.397,100.397,100.385,100.385,128185573.0
2006-01-26 06:44:00,100.38,100.39,100.345,100.39,97374589.0
2006-01-26 06:45:00,100.387,100.39,100.38,100.383,39068296.0
2006-01-26 06:46:00,100.395,100.395,100.368,100.37,18489679.0
2006-01-26 06:47:00,100.37,100.38,100.354,100.357,46987686.0
2006-01-26 06:48:00,100.355,100.37,100.353,100.353,33978712.0
2006-01-26 06:49:00,100.35,100.36,100.35,100.355,49582696.0
2006-01-26 06:50:00,100.36,100.365,100.35,100.36,75916067.0
2006-01-26 06:51:00,100.355,100.361,100.347,100.355,44542019.0
2006-01-26 06:52:00,100.342,100.35,100.34,100.345,70236097.0
2006-01-26 06:53:00,100.342,100.354,100.333,100.333,80336639.0
2006-01-26 06:54:00,100.327,100.345,100.285,100.333,51693194.0
2006-01-26 06:55:00,100.34,100.345,100.327,100.335,60685180.0
2006-01-26 06:56:00,100.335,100.345,100.328,100.345,1880186.0
2006-01-26 06:57:00,100.337,100.337,100.307,100.307,105153829.0
2006-01-26 06:58:00,100.312,100.33,100.272,100.32,7812175.0
2006-01-26 06:59:00,100.328,100.34,100.318,100.34,56280149.0
2006-01-26 07:00:00,100.325,100.34,100.325,100.335,37575761.0
2006-01-26 07:01:00,100.34,100.357,100.34,100.35,231547655.0
2006-01-26 07:02:00,100.35,100.365,100.33,100.345,15677693.0
2006-01-26 07:03:00,100.34,100.355,100.34,100.34,132930804.0
2006-01-26 07:04:00,100.35,100.35,100.315,100.33,27702663.0
2006-01-26 07:05:00,100.335,100.341,100.322,100.34,266893659.0
2006-01-26 07:06:00,100.34,100.34,100.328,100.34,14080225.0
2006-01-26 07:07:00,100.34,100.35,100.333,100.333,151078253.0
2006-01-26 07:08:00,100.335,100.35,100.332,100.35,50071138.0
2006-01-26 07:09:00,100.35,100.355,100.34,100.345,52420485.0
2006-01-26 07:10:00,100.335,100.345,100.335,100.345,37319129.0
2006-01-26 07:11:00,100.335,100.35,100.334,100.337,49043837.0
2006-01-26 07:12:00,100.34,100.349,100.335,100.335,251915806.0
2006-01-26 07:13:00,100.337,100.35,100.336,100.345,62238035.0
2006-01-26 07:14:00,100.34,100.36,100.335,100.335,86647970.0
2006-01-26 07:15:00,100.345,100.345,100.33,100.34,127918471.0
2006-01-26 07:16:00,100.34,100.35,100.335,100.34,46020666.0
2006-01-26 07:17:00,100.332,100.36,100.332,100.345,273618421.0
2006-01-26 07:18:00,100.343,100.355,100.34,100.355,24539976.0
2006-01-26 07:19:00,100.35,100.355,100.337,100.355,16437552.0
2006-01-26 07:20:00,100.34,100.36,100.34,100.36,95281647.0
2006-01-26 07:21:00,100.357,100.375,100.316,100.375,16042323.0
2006-01-26 07:22:00,100.365,100.376,100.365,100.37,115400044.0
2006-01-26 07:23:00,100.36,100.37,100.358,100.37,140266885.0
2006-01-26 07:24:00,100.365,100.375,100.36,100.37,167615434.0
2006-01-26 07:25:00,100.37,100.37,100.355,100.365,90811376.0
2006-01-26 07:26:00,100.36,100.375,100.36,100.365,24261807.0
2006-01-26 07:27:00,100.36,100.37,100.358,100.37,216753871.0
2006-01-26 07:28:00,100.37,100.37,100.363,100.365,69185846.0
2006-01-26 07:29:00,100.365,100.37,100.363,100.37,15036160.0
2006-01-26 07:30:00,100.362,100.375,100.355,100.375,20261726.0
2006-01-26 07:31:00,100.37,100.375,100.355,100.365,29463759.0
2006-01-26 07:32:00,100.325,100.376,100.325,100.35,17142189.0
2006-01-26 07:33:00,100.35,100.36,100.35,100.355,75670103.0
2006-01-26 07:34:00,100.36,100.365,100.347,100.36,28610565.0
2006-01-26 07:35:00,100.345,100.365,100.345,100.355,23360523.0
2006-01-26 07:36:00,100.352,100.36,100.35,100.36,40588843.0
2006-01-26 07:37:00,100.355,100.36,100.35,100.35,37533088.0
2006-01-26 07:38:00,100.36,100.36,100.348,100.36,28579135.0
2006-01-26 07:39:00,100.36,100.365,100.333,100.333,44573304.0
2006-01-26 07:40:00,100.335,100.355,100.332,100.332,113138251.0
2006-01-26 07:41:00,100.333,100.355,100.327,100.327,119553311.0
2006-01-26 07:42:00,100.34,100.34,100.325,100.34,77346548.0
2006-01-26 07:43:00,100.333,100.34,100.325,100.325,187975875.0
2006-01-26 07:44:00,100.325,100.33,100.322,100.33,52374267.0
2006-01-26 07:45:00,100.323,100.33,100.32,100.325,49009888.0
2006-01-26 07:46:00,100.318,100.33,100.318,100.322,165467410.0
2006-01-26 07:47:00,100.33,100.335,100.325,100.33,12933059.0
2006-01-26 07:48:00,100.32,100.33,100.317,100.325,82032645.0
2006-01-26 07:49:00,100.325,100.35,100.325,100.35,95035784.0
2006-01-26 07:50:00,100.337,100.353,100.337,100.35,205450963.0
2006-01-26 07:51:00,100.345,100.355,100.342,100.355,21755760.0
2006-01-26 07:52:00,100.353,100.367,100.353,100.363,146720300.0
2006-01-26 07:53:00,100.365,100.383,100.357,100.357,49492038.0
2006-01-26 07:54:00,100.37,100.384,100.335,100.37,64348370.0
2006-01-26 07:55:00,100.37,100.38,100.36,100.38,67286448.0
2006-01-26 07:56:00,100.375,100.38,100.33,100.372,189058214.0
2006-01-26 07:57:00,100.38,100.38,100.364,100.365,128729598.0
2006-01-26 07:58:00,100.358,100.37,100.358,100.37,47176669.0
2006-01-26 07:59:00,100.37,100.385,100.358,100.385,8429758.0
2006-01-26 08:00:00,100.375,100.382,100.365,100.38,118887192.0
2006-01-26 08:01:00,100.37,100.389,100.365,100.37,48677364.0
2006-01-26 08:02:00,100.36,100.37,100.36,100.36,37419220.0
2006-01-26 08:03:00,100.363,100.37,100.34,100.368,13797462.0
2006-01-26 08:04:00,100.37,100.37,100.363,100.363,346412561.0
2006-01-26 08:05:00,100.36,100.373,100.36,100.36,48208609.0
2006-01-26 08:06:00,100.363,100.367,100.354,100.36,73382020.0
2006-01-26 08:07:00,100.347,100.36,100.347,100.35,177842552.0
2006-01-26 08:08:00,100.347,100.36,100.347,100.36,110827976.0
2006-01-26 08:09:00,100.352,100.36,100.35,100.36,150618801.0
2006-01-26 08:10:00,100.358,100.365,100.35,100.365,11949462.0
2006-01-26 08:11:00,100.35,100.377,100.324,100.373,114459275.0
2006-01-26 08:12:00,100.367,100.386,100.333,100.363,92494296.0
2006-01-26 08:13:00,100.37,100.37,100.36,100.36,144792832.0
2006-01-26 08:14:00,100.352,100.385,100.352,100.385,3820459.0
2006-01-26 08:15:00,100.383,100.387,100.377,100.377,101894135.0
2006-01-26 08:16:00,100.385,100.39,100.34,100.383,300419993.0
2006-01-26 08:17:00,100.382,100.39,100.345,100.375,106006294.0
2006-01-26 08:18:00,100.383,100.386,100.38,100.38,69239480.0
2006-01-26 08:19:00,100.375,100.38,100.37,100.38,173098584.0
2006-01-26 08:20:00,100.377,100.395,100.377,100.395,18915966.0
2006-01-26 08:21:00,100.382,100.385,100.379,100.385,245929159.0
2006-01-26 08:22:00,100.38,100.385,100.367,100.375,37667201.0
2006-01-26 08:23:00,100.373,100.38,100.36,100.375,225030852.0
2006-01-26 08:24:00,100.373,100.411,100.373,100.393,26811420.0
2006-01-26 08:25:00,100.4,100.41,100.367,100.385,121286434.0
2006-01-26 08:26:00,100.385,100.41,100.385,100.395,47315066.0
2006-01-26 08:27:00,100.38,100.387,100.37,100.37,118124929.0
2006-01-26 08:28:00,100.377,100.395,100.37,100.37,42191384.0
2006-01-26 08:29:00,100.37,100.38,100.37,100.375,112787903.0
2006-01-26 08:30:00,100.38,100.385,100.367,100.385,93135317.0
2006-01-26 08:31:00,100.37,100.388,100.368,100.388,1122489509.0
2006-01-26 08:32:00,100.39,100.392,100.377,100.38,103979478.0
2006-01-26 08:33:00,100.38,100.38,100.367,100.375,75448124.0
2006-01-26 08:34:00,100.38,100.4,100.38,100.39,91705780.0
2006-01-26 08:35:00,100.39,100.393,100.373,100.39,100897523.0
2006-01-26 08:36:00,100.395,100.395,100.365,100.38,23062897.0
2006-01-26 08:37:00,100.375,100.42,100.375,100.42,24783093.0
2006-01-26 08:38:00,100.415,100.43,100.407,100.407,35480619.0
2006-01-26 08:39:00,100.405,100.431,100.405,100.407,13276027.0
2006-01-26 08:40:00,100.42,100.43,100.404,100.41,85744458.0
2006-01-26 08:41:00,100.41,100.418,100.407,100.41,62068460.0
2006-01-26 08:42:00,100.41,100.416,100.403,100.403,94312788.0
2006-01-26 08:43:00,100.415,100.415,100.393,100.395,26488611.0
2006-01-26 08:44:00,100.397,100.397,100.39,100.395,108618696.0
2006-01-26 08:45:00,100.395,100.4,100.393,100.4,37414227.0
2006-01-26 08:46:00,100.39,100.405,100.39,100.395,86822966.0
2006-01-26 08:47:00,100.405,100.405,100.39,100.395,91253558.0
2006-01-26 08:48:00,100.39,100.425,100.39,100.415,42036508.0
2006-01-26 08:49:00,100.415,100.44,100.415,100.42,93155609.0
2006-01-26 08:50:00,100.42,100.442,100.395,100.438,47727119.0
2006-01-26 08:51:00,100.455,100.462,100.428,100.46,58575652.0
2006-01-26 08:52:00,100.452,100.46,100.45,100.45,44170460.0
2006-01-26 08:53:00,100.455,100.48,100.455,100.465,16291975.0
2006-01-26 08:54:00,100.465,100.48,100.465,100.475,83780677.0
2006-01-26 08:55:00,100.458,100.479,100.43,100.43,23829574.0
2006-01-26 08:56:00,100.43,100.44,100.427,100.44,39941928.0
2006-01-26 08:57:00,100.43,100.44,100.427,100.43,805647692.0
2006-01-26 08:58:00,100.44,100.44,100.43,100.435,85121489.0
2006-01-26 08:59:00,100.44,100.44,100.424,100.435,87389326.0
2006-01-26 09:00:00,100.432,100.45,100.429,100.432,212078578.0
2006-01-26 09:01:00,100.445,100.45,100.42,100.44,132852966.0
2006-01-26 09:02:00,100.44,100.445,100.437,100.445,34235582.0
2006-01-26 09:03:00,100.445,100.457,100.435,100.435,70528517.0
2006-01-26 09:04:00,100.435,100.453,100.396,100.453,171017807.0
2006-01-26 09:05:00,100.455,100.477,100.455,100.472,41079373.0
2006-01-26 09:06:00,100.48,100.49,100.47,100.47,113517236.0
2006-01-26 09:07:00,100.462,100.48,100.45,100.48,104201071.0
2006-01-26 09:08:00,100.48,100.487,100.465,100.487,38520810.0
2006-01-26 09:09:00,100.49,100.501,100.489,100.493,67659338.0
2006-01-26 09:10:00,100.5,100.507,100.487,100.487,112052996.0
2006-01-26 09:11:00,100.51,100.51,100.47,100.495,17937354.0
2006-01-26 09:12:00,100.493,100.493,100.468,100.468,62782350.0
2006-01-26 09:13:00,100.48,100.485,100.45,100.45,30197103.0
2006-01-26 09:14:00,100.445,100.455,100.445,100.455,81696070.0
2006-01-26 09:15:00,100.445,100.46,100.445,100.445,9496057.0
2006-01-26 09:16:00,100.45,100.475,100.415,100.435,51054736.0
2006-01-26 09:17:00,100.44,100.464,100.402,100.45,26515103.0
2006-01-26 09:18:00,100.445,100.46,100.432,100.432,64962246.0
2006-01-26 09:19:00,100.44,100.451,100.43,100.43,40779846.0
2006-01-26 09:20:00,100.435,100.445,100.405,100.405,128734426.0
2006-01-26 09:21:00,100.405,100.42,100.37,100.42,261198412.0
2006-01-26 09:22:00,100.41,100.41,100.356,100.4,41530166.0
2006-01-26 09:23:00,100.398,100.398,100.37,100.37,56048126.0
2006-01-26 09:24:00,100.358,100.385,100.358,100.38,53592018.0
2006-01-26 09:25:00,100.38,100.387,100.373,100.373,52360690.0
2006-01-26 09:26:00,100.375,100.382,100.343,100.36,43443128.0
2006-01-26 09:27:00,100.36,100.375,100.36,100.365,84959365.0
2006-01-26 09:28:00,100.355,100.371,100.355,100.365,48140187.0
2006-01-26 09:29:00,100.36,100.37,100.36,100.365,68372538.0
2006-01-26 09:30:00,100.37,100.385,100.37,100.375,19397725.0
2006-01-26 09:31:00,100.37,100.383,100.37,100.375,121895089.0
2006-01-26 09:32:00,100.38,100.385,100.375,100.375,34017855.0
2006-01-26 09:33:00,100.38,100.38,100.367,100.38,319900338.0
2006-01-26 09:34:00,100.375,100.375,100.36,100.36,37223496.0
2006-01-26 09:35:00,100.365,100.37,100.362,100.365,75797387.0
2006-01-26 09:36:00,100.37,100.374,100.353,100.365,9004866.0
2006-01-26 09:37:00,100.367,100.38,100.343,100.36,101818811.0
2006-01-26 09:38:00,100.367,100.38,100.36,100.38,102214563.0
2006-01-26 09:39:00,100.38,100.38,100.36,100.363,51400914.0
2006-01-26 09:40:00,100.365,100.395,100.353,100.395,62794945.0
2006-01-26 09:41:00,100.4,100.4,100.387,100.395,23434769.0
2006-01-26 09:42:00,100.39,100.407,100.363,100.363,43382300.0
2006-01-26 09:43:00,100.363,100.38,100.355,100.37,34041042.0
2006-01-26 09:44:00,100.38,100.38,100.29,100.345,120402993.0
2006-01-26 09:45:00,100.3,100.35,100.3,100.35,31102710.0
2006-01-26 09:46:00,100.35,100.35,100.3,100.34,43325379.0
2006-01-26 09:47:00,100.33,100.383,100.33,100.37,26356907.0
2006-01-26 09:48:00,100.362,100.363,100.355,100.36,44454107.0
2006-01-26 09:49:00,100.36,100.38,100.36,100.38,41898197.0
2006-01-26 09:50:00,100.383,100.391,100.374,100.375,54024694.0
2006-01-26 09:51:00,100.375,100.375,100.34,100.34,8747234.0
2006-01-26 09:52:00,100.34,100.34,100.313,100.34,10804646.0
2006-01-26 09:53:00,100.335,100.335,100.321,100.328,81065987.0
2006-01-26 09:54:00,100.325,100.335,100.31,100.31,52301609.0
2006-01-26 09:55:00,100.305,100.333,100.305,100.305,62231011.0
2006-01-26 09:56:00,100.305,100.31,100.283,100.293,80423331.0
2006-01-26 09:57:00,100.287,100.287,100.21,100.21,49126288.0
2006-01-26 09:58:00,100.205,100.28,100.205,100.28,50079984.0
2006-01-26 09:59:00,100.29,100.34,100.29,100.32,25735921.0
2006-01-26 10:00:00,100.322,100.34,100.272,100.34,143572634.0
2006-01-26 10:01:00,100.33,100.347,100.312,100.327,273173573.0
2006-01-26 10:02:00,100.33,100.355,100.33,100.345,13976103.0
2006-01-26 10:03:00,100.345,100.37,100.33,100.355,91651242.0
2006-01-26 10:04:00,100.35,100.361,100.35,100.36,271975291.0
2006-01-26 10:05:00,100.355,100.355,100.334,100.335,100124280.0
2006-01-26 10:06:00,100.34,100.347,100.34,100.345,31470268.0
2006-01-26 10:07:00,100.34,100.351,100.335,100.335,86117016.0
2006-01-26 10:08:00,100.328,100.345,100.328,100.345,26967324.0
2006-01-26 10:09:00,100.33,100.334,100.305,100.313,175627204.0
2006-01-26 10:10:00,100.32,100.33,100.315,100.33,103524685.0
2006-01-26 10:11:00,100.325,100.33,100.31,100.325,47625504.0
2006-01-26 10:12:00,100.317,100.34,100.317,100.335,17151301.0
2006-01-26 10:13:00,100.33,100.355,100.327,100.355,123643146.0
2006-01-26 10:14:00,100.345,100.37,100.34,100.34,74450645.0
2006-01-26 10:15:00,100.342,100.375,100.342,100.375,34781620.0
2006-01-26 10:16:00,100.375,100.375,100.338,100.338,81204235.0
2006-01-26 10:17:00,100.34,100.356,100.337,100.337,100621694.0
2006-01-26 10:18:00,100.345,100.385,100.345,100.372,52427152.0
2006-01-26 10:19:00,100.38,100.38,100.342,100.363,84900392.0
2006-01-26 10:20:00,100.37,100.395,100.37,100.395,175548937.0
2006-01-26 10:21:00,100.393,100.393,100.335,100.335,45576744.0
2006-01-26 10:22:00,100.375,100.382,100.363,100.365,142405007.0
2006-01-26 10:23:00,100.37,100.405,100.37,100.395,25465362.0
2006-01-26 10:24:00,100.39,100.435,100.39,100.407,52221326.0
2006-01-26 10:25:00,100.413,100.44,100.412,100.44,12205351.0
2006-01-26 10:26:00,100.435,100.455,100.435,100.45,126669435.0
2006-01-26 10:27:00,100.445,100.478,100.445,100.478,78899672.0
2006-01-26 10:28:00,100.48,100.5,100.472,100.475,115181965.0
2006-01-26 10:29:00,100.47,100.515,100.47,100.5,35517511.0
2006-01-26 10:30:00,100.5,100.5,100.475,100.483,31365372.0
2006-01-26 10:31:00,100.483,100.483,100.442,100.453,20344864.0
2006-01-26 10:32:00,100.46,100.465,100.412,100.465,23263338.0
2006-01-26 10:33:00,100.47,100.47,100.395,100.395,48777219.0
2006-01-26 10:34:00,100.44,100.458,100.44,100.457,90992817.0
2006-01-26 10:35:00,100.462,100.462,100.43,100.43,122674006.0
2006-01-26 10:36:00,100.43,100.448,100.426,100.448,133690404.0
2006-01-26 10:37:00,100.43,100.46,100.426,100.44,44892141.0
2006-01-26 10:38:00,100.44,100.5,100.44,100.485,31517095.0
2006-01-26 10:39:00,100.477,100.479,100.44,100.475,87718129.0
2006-01-26 10:40:00,100.473,100.489,100.473,100.477,51766981.0
2006-01-26 10:41:00,100.483,100.49,100.477,100.48,23853894.0
2006-01-26 10:42:00,100.49,100.51,100.49,100.505,29359604.0
2006-01-26 10:43:00,100.51,100.511,100.491,100.495,21962359.0
2006-01-26 10:44:00,100.493,100.505,100.49,100.49,49501868.0
2006-01-26 10:45:00,100.49,100.495,100.455,100.47,168812653.0
2006-01-26 10:46:00,100.46,100.467,100.44,100.44,48336587.0
2006-01-26 10:47:00,100.435,100.45,100.435,100.437,41780391.0
2006-01-26 10:48:00,100.443,100.47,100.443,100.45,85407625.0
2006-01-26 10:49:00,100.445,100.475,100.416,100.465,57167971.0
2006-01-26 10:50:00,100.47,100.485,100.47,100.48,38510258.0
2006-01-26 10:51:00,100.475,100.489,100.475,100.475,85106789.0
2006-01-26 10:52:00,100.473,100.508,100.473,100.495,72234774.0
2006-01-26 10:53:00,100.5,100.5,100.495,100.5,46008293.0
2006-01-26 10:54:00,100.49,100.525,100.49,100.525,260549736.0
2006-01-26 10:55:00,100.522,100.555,100.522,100.555,29201030.0
2006-01-26 10:56:00,100.55,100.55,100.533,100.545,66202497.0
2006-01-26 10:57:00,100.54,100.565,100.538,100.565,119213404.0
2006-01-26 10:58:00,100.553,100.56,100.547,100.56,126465569.0
2006-01-26 10:59:00,100.55,100.55,100.495,100.495,78458619.0
2006-01-26 11:00:00,100.555,100.555,100.5,100.5,96590546.0
2006-01-26 11:01:00,100.5,100.535,100.5,100.535,85289616.0
2006-01-26 11:02:00,100.535,100.555,100.53,100.538,89204458.0
2006-01-26 11:03:00,100.527,100.595,100.527,100.59,8923829.0
2006-01-26 11:04:00,100.585,100.605,100.565,100.6,62045881.0
2006-01-26 11:05:00,100.595,100.613,100.577,100.6,18895630.0
2006-01-26 11:06:00,100.6,100.605,100.575,100.605,73447593.0
2006-01-26 11:07:00,100.61,100.615,100.595,100.615,128789592.0
2006-01-26 11:08:00,100.625,100.628,100.567,100.612,204153601.0
2006-01-26 11:09:00,100.625,100.625,100.595,100.6,106415773.0
2006-01-26 11:10:00,100.605,100.605,100.555,100.57,136820777.0
2006-01-26 11:11:00,100.565,100.565,100.535,100.54,36017039.0
2006-01-26 11:12:00,100.55,100.55,100.515,100.53,135315746.0
2006-01-26 11:13:00,100.54,100.55,100.534,100.535,67718958.0
2006-01-26 11:14:00,100.53,100.565,100.522,100.565,52547368.0
2006-01-26 11:15:00,100.565,100.612,100.54,100.56,29236081.0
2006-01-26 11:16:00,100.525,100.595,100.525,100.57,12222538.0
2006-01-26 11:17:00,100.565,100.565,100.55,100.55,91344663.0
2006-01-26 11:18:00,100.55,100.585,100.543,100.57,106789922.0
2006-01-26 11:19:00,100.575,100.592,100.575,100.585,96368679.0
2006-01-26 11:20:00,100.59,100.6,100.585,100.585,13498116.0
2006-01-26 11:21:00,100.59,100.606,100.585,100.585,32791603.0
2006-01-26 11:22:00,100.585,100.595,100.545,100.585,111972713.0
2006-01-26 11:23:00,100.59,100.623,100.59,100.61,13126473.0
2006-01-26 11:24:00,100.603,100.627,100.597,100.62,6720459.0
2006-01-26 11:25:00,100.62,100.62,100.583,100.603,23911265.0
2006-01-26 11:26:00,100.61,100.61,100.552,100.552,26012827.0
2006-01-26 11:27:00,100.55,100.565,100.54,100.555,46998465.0
2006-01-26 11:28:00,100.557,100.568,100.501,100.53,144152725.0
2006-01-26 11:29:00,100.54,100.546,100.53,100.53,104976345.0
2006-01-26 11:30:00,100.533,100.534,100.528,100.53,23933358.0
2006-01-26 11:31:00,100.53,100.54,100.517,100.518,53315306.0
2006-01-26 11:32:00,100.51,100.545,100.51,100.522,30907615.0
2006-01-26 11:33:00,100.53,100.535,100.527,100.535,29548516.0
2006-01-26 11:34:00,100.532,100.545,100.523,100.523,85991993.0
2006-01-26 11:35:00,100.525,100.542,100.525,100.542,106579355.0
2006-01-26 11:36:00,100.55,100.561,100.545,100.545,17893194.0
2006-01-26 11:37:00,100.543,100.561,100.533,100.55,83391048.0
2006-01-26 11:38:00,100.54,100.58,100.535,100.558,39341464.0
2006-01-26 11:39:00,100.548,100.579,100.548,100.575,37259082.0
2006-01-26 11:40:00,100.58,100.58,100.545,100.545,35228203.0
2006-01-26 11:41:00,100.535,100.554,100.53,100.55,33052665.0
2006-01-26 11:42:00,100.545,100.58,100.545,100.555,148331508.0
2006-01-26 11:43:00,100.555,100.575,100.555,100.575,117234405.0
2006-01-26 11:44:00,100.575,100.585,100.55,100.57,52508941.0
2006-01-26 11:45:00,100.575,100.58,100.573,100.575,178708450.0
2006-01-26 11:46:00,100.575,100.61,100.505,100.585,84857480.0
2006-01-26 11:47:00,100.585,100.63,100.575,100.592,176166983.0
2006-01-26 11:48:00,100.6,100.6,100.582,100.6,10356259.0
2006-01-26 11:49:00,100.595,100.595,100.568,100.568,21728807.0
2006-01-26 11:50:00,100.57,100.595,100.57,100.595,149934607.0
2006-01-26 11:51:00,100.6,100.61,100.582,100.595,77144938.0
2006-01-26 11:52:00,100.59,100.6,100.59,100.59,11978802.0
2006-01-26 11:53:00,100.59,100.605,100.59,100.6,15748696.0
2006-01-26 11:54:00,100.59,100.605,100.57,100.57,54126217.0
2006-01-26 11:55:00,100.572,100.585,100.533,100.577,95140637.0
2006-01-26 11:56:00,100.57,100.6,100.57,100.587,33035589.0
2006-01-26 11:57:00,100.587,100.587,100.57,100.57,42932074.0
2006-01-26 11:58:00,100.58,100.583,100.56,100.568,45812374.0
2006-01-26 11:59:00,100.57,100.57,100.555,100.57,13420396.0
2006-01-26 12:00:00,100.575,100.59,100.57,100.57,184949181.0
2006-01-26 12:01:00,100.58,100.58,100.555,100.565,55934450.0
2006-01-26 12:02:00,100.565,100.577,100.556,100.56,58601063.0
2006-01-26 12:03:00,100.555,100.575,100.525,100.538,16474538.0
2006-01-26 12:04:00,100.545,100.56,100.535,100.56,31464407.0
2006-01-26 12:05:00,100.552,100.577,100.552,100.575,128808083.0
2006-01-26 12:06:00,100.572,100.572,100.56,100.56,23283499.0
2006-01-26 12:07:00,100.57,100.58,100.563,100.565,23705271.0
2006-01-26 12:08:00,100.56,100.571,100.545,100.545,108993996.0
2006-01-26 12:09:00,100.54,100.57,100.525,100.57,105323779.0
2006-01-26 12:10:00,100.56,100.577,100.555,100.562,44404668.0
2006-01-26 12:11:00,100.56,100.578,100.54,100.54,94584712.0
2006-01-26 12:12:00,100.54,100.573,100.52,100.52,473540861.0
2006-01-26 12:13:00,100.542,100.585,100.542,100.575,117737221.0
2006-01-26 12:14:00,100.57,100.583,100.57,100.58,33033917.0
2006-01-26 12:15:00,100.535,100.586,100.535,100.575,64699549.0
2006-01-26 12:16:00,100.573,100.588,100.573,100.573,34810355.0
2006-01-26 12:17:00,100.573,100.582,100.573,100.573,21660095.0
2006-01-26 12:18:00,100.58,100.581,100.52,100.55,20777156.0
2006-01-26 12:19:00,100.55,100.55,100.54,100.543,102150792.0
2006-01-26 12:20:00,100.55,100.559,100.547,100.55,83589003.0
2006-01-26 12:21:00,100.56,100.57,100.558,100.57,12208377.0
2006-01-26 12:22:00,100.565,100.568,100.515,100.515,52328195.0
2006-01-26 12:23:00,100.52,100.535,100.52,100.535,321540337.0
2006-01-26 12:24:00,100.535,100.541,100.52,100.54,22080493.0
2006-01-26 12:25:00,100.54,100.552,100.525,100.525,246765524.0
2006-01-26 12:26:00,100.523,100.535,100.515,100.515,15971919.0
2006-01-26 12:27:00,100.515,100.53,100.51,100.52,13969967.0
2006-01-26 12:28:00,100.52,100.546,100.516,100.518,13560835.0
2006-01-26 12:29:00,100.525,100.53,100.518,100.53,146422219.0
2006-01-26 12:30:00,100.518,100.535,100.518,100.52,40037903.0
2006-01-26 12:31:00,100.515,100.515,100.475,100.505,65117888.0
2006-01-26 12:32:00,100.5,100.5,100.46,100.48,100430188.0
2006-01-26 12:33:00,100.475,100.475,100.455,100.455,15567412.0
2006-01-26 12:34:00,100.458,100.458,100.42,100.42,30234903.0
2006-01-26 12:35:00,100.425,100.48,100.425,100.48,206626629.0
2006-01-26 12:36:00,100.475,100.475,100.465,100.465,11790365.0
2006-01-26 12:37:00,100.453,100.465,100.447,100.45,66970967.0
2006-01-26 12:38:00,100.447,100.49,100.447,100.49,237628861.0
2006-01-26 12:39:00,100.49,100.49,100.473,100.48,117599752.0
2006-01-26 12:40:00,100.485,100.5,100.485,100.5,93220333.0
2006-01-26 12:41:00,100.5,100.519,100.5,100.515,136506980.0
2006-01-26 12:42:00,100.515,100.52,100.483,100.515,42596183.0
2006-01-26 12:43:00,100.515,100.53,100.509,100.515,91395610.0
2006-01-26 12:44:00,100.513,100.535,100.513,100.525,39800526.0
2006-01-26 12:45:00,100.51,100.525,100.509,100.512,37066456.0
2006-01-26 12:46:00,100.51,100.54,100.51,100.535,12179858.0
2006-01-26 12:47:00,100.535,100.58,100.535,100.557,23847707.0
2006-01-26 12:48:00,100.56,100.575,100.543,100.553,49712654.0
2006-01-26 12:49:00,100.515,100.573,100.515,100.56,42237253.0
2006-01-26 12:50:00,100.57,100.57,100.516,100.565,127898379.0
2006-01-26 12:51:00,100.565,100.565,100.528,100.545,105805266.0
2006-01-26 12:52:00,100.545,100.545,100.534,100.535,22283031.0
2006-01-26 12:53:00,100.535,100.553,100.533,100.543,36633350.0
2006-01-26 12:54:00,100.54,100.555,100.525,100.535,250581144.0
2006-01-26 12:55:00,100.535,100.54,100.525,100.535,207659520.0
2006-01-26 12:56:00,100.535,100.557,100.535,100.553,187981306.0
2006-01-26 12:57:00,100.56,100.56,100.535,100.545,96672749.0
2006-01-26 12:58:00,100.535,100.553,100.532,100.532,84108257.0
2006-01-26 12:59:00,100.535,100.575,100.535,100.548,58126261.0
2006-01-26 13:00:00,100.545,100.561,100.53,100.53,26151309.0
2006-01-26 13:01:00,100.525,100.53,100.52,100.53,109772360.0
2006-01-26 13:02:00,100.525,100.55,100.515,100.54,22486558.0
2006-01-26 13:03:00,100.545,100.545,100.46,100.46,276263566.0
2006-01-26 13:04:00,100.46,100.49,100.46,100.465,117607842.0
2006-01-26 13:05:00,100.475,100.525,100.448,100.505,22980601.0
2006-01-26 13:06:00,100.49,100.525,100.49,100.515,19721169.0
2006-01-26 13:07:00,100.505,100.519,100.49,100.495,29700419.0
2006-01-26 13:08:00,100.5,100.515,100.5,100.515,86310011.0
2006-01-26 13:09:00,100.51,100.525,100.503,100.503,25577391.0
2006-01-26 13:10:00,100.505,100.555,100.505,100.555,93544392.0
2006-01-26 13:11:00,100.57,100.58,100.56,100.56,209141883.0
2006-01-26 13:12:00,100.555,100.63,100.555,100.617,6320216.0
2006-01-26 13:13:00,100.62,100.63,100.62,100.625,10833043.0
2006-01-26 13:14:00,100.615,100.63,100.615,100.63,50870247.0
2006-01-26 13:15:00,100.62,100.625,100.6,100.625,66906388.0
2006-01-26 13:16:00,100.65,100.67,100.65,100.67,47874581.0
2006-01-26 13:17:00,100.667,100.675,100.66,100.667,38054323.0
2006-01-26 13:18:00,100.67,100.686,100.665,100.67,39958846.0
2006-01-26 13:19:00,100.67,100.675,100.663,100.67,3989491.0
2006-01-26 13:20:00,100.662,100.676,100.662,100.675,135230964.0
2006-01-26 13:21:00,100.67,100.693,100.67,100.675,12632995.0
2006-01-26 13:22:00,100.665,100.675,100.66,100.667,10501655.0
2006-01-26 13:23:00,100.67,100.683,100.667,100.677,66988902.0
2006-01-26 13:24:00,100.675,100.69,100.672,100.68,60194642.0
2006-01-26 13:25:00,100.675,100.687,100.673,100.673,87545919.0
2006-01-26 13:26:00,100.68,100.68,100.655,100.675,54173087.0
2006-01-26 13:27:00,100.67,100.68,100.66,100.66,24523531.0
2006-01-26 13:28:00,100.675,100.675,100.645,100.67,37251181.0
2006-01-26 13:29:00,100.665,100.67,100.657,100.657,69571881.0
2006-01-26 13:30:00,100.665,100.672,100.663,100.663,87042004.0
2006-01-26 13:31:00,100.67,100.67,100.645,100.645,108706087.0
2006-01-26 13:32:00,100.645,100.66,100.638,100.638,167901058.0
2006-01-26 13:33:00,100.643,100.659,100.643,100.65,21200014.0
2006-01-26 13:34:00,100.62,100.66,100.6,100.6,28354275.0
2006-01-26 13:35:00,100.585,100.65,100.585,100.635,315086198.0
2006-01-26 13:36:00,100.638,100.655,100.638,100.64,52480197.0
2006-01-26 13:37:00,100.635,100.635,100.605,100.62,2451102.0
2006-01-26 13:38:00,100.615,100.622,100.602,100.62,30831806.0
2006-01-26 13:39:00,100.625,100.625,100.568,100.62,3000297.0
2006-01-26 13:40:00,100.613,100.613,100.583,100.605,20664718.0
2006-01-26 13:41:00,100.61,100.625,100.598,100.625,4958142.0
2006-01-26 13:42:00,100.612,100.635,100.605,100.605,52961623.0
2006-01-26 13:43:00,100.625,100.647,100.625,100.64,22475780.0
2006-01-26 13:44:00,100.63,100.655,100.627,100.627,58793174.0
2006-01-26 13:45:00,100.625,100.626,100.6,100.62,55646862.0
2006-01-26 13:46:00,100.615,100.64,100.6,100.6,211910715.0
2006-01-26 13:47:00,100.61,100.623,100.609,100.623,51256727.0
2006-01-26 13:48:00,100.625,100.629,100.61,100.61,21662869.0
2006-01-26 13:49:00,100.6,100.617,100.6,100.603,50890100.0
2006-01-26 13:50:00,100.605,100.62,100.603,100.61,66765921.0
2006-01-26 13:51:00,100.61,100.62,100.601,100.605,42015459.0
2006-01-26 13:52:00,100.59,100.603,100.59,100.603,542301242.0
2006-01-26 13:53:00,100.6,100.6,100.568,100.58,80697007.0
2006-01-26 13:54:00,100.575,100.592,100.575,100.575,144748858.0
2006-01-26 13:55:00,100.57,100.59,100.56,100.56,80099895.0
2006-01-26 13:56:00,100.555,100.555,100.535,100.535,40612711.0
2006-01-26 13:57:00,100.54,100.553,100.54,100.545,74819330.0
2006-01-26 13:58:00,100.55,100.55,100.525,100.537,59120807.0
2006-01-26 13:59:00,100.533,100.542,100.514,100.533,9949482.0
2006-01-26 14:00:00,100.54,100.555,100.523,100.545,11678489.0
2006-01-26 14:01:00,100.54,100.56,100.505,100.522,49275990.0
2006-01-26 14:02:00,100.52,100.538,100.513,100.513,250328778.0
2006-01-26 14:03:00,100.515,100.52,100.51,100.51,33448290.0
2006-01-26 14:04:00,100.505,100.535,100.505,100.535,160136584.0
2006-01-26 14:05:00,100.54,100.54,100.515,100.515,16780233.0
2006-01-26 14:06:00,100.51,100.546,100.51,100.517,104419422.0
2006-01-26 14:07:00,100.53,100.55,100.53,100.545,48348110.0
2006-01-26 14:08:00,100.535,100.55,100.523,100.523,29276770.0
2006-01-26 14:09:00,100.53,100.543,100.518,100.518,8758892.0
2006-01-26 14:10:00,100.525,100.53,100.51,100.51,326731134.0
2006-01-26 14:11:00,100.505,100.52,100.493,100.495,17097050.0
2006-01-26 14:12:00,100.495,100.5,100.487,100.5,97494031.0
2006-01-26 14:13:00,100.5,100.5,100.487,100.487,89044062.0
2006-01-26 14:14:00,100.5,100.507,100.39,100.45,19044900.0
2006-01-26 14:15:00,100.448,100.48,100.448,100.475,47057099.0
2006-01-26 14:16:00,100.475,100.497,100.475,100.495,19889386.0
2006-01-26 14:17:00,100.49,100.508,100.475,100.475,267684327.0
2006-01-26 14:18:00,100.485,100.508,100.485,100.493,63367626.0
2006-01-26 14:19:00,100.495,100.525,100.495,100.515,23598819.0
2006-01-26 14:20:00,100.51,100.526,100.51,100.525,21244878.0
2006-01-26 14:21:00,100.517,100.535,100.517,100.535,222280007.0
2006-01-26 14:22:00,100.53,100.543,100.53,100.535,40678522.0
2006-01-26 14:23:00,100.53,100.53,100.517,100.528,306962111.0
2006-01-26 14:24:00,100.525,100.535,100.523,100.53,14495067.0
2006-01-26 14:25:00,100.53,100.534,100.51,100.51,17141372.0
2006-01-26 14:26:00,100.517,100.517,100.48,100.48,115311991.0
2006-01-26 14:27:00,100.47,100.5,100.47,100.5,132218292.0
2006-01-26 14:28:00,100.505,100.505,100.48,100.485,129542936.0
2006-01-26 14:29:00,100.485,100.489,100.475,100.475,78974036.0
2006-01-26 14:30:00,100.473,100.473,100.43,100.43,134826588.0
2006-01-26 14:31:00,100.425,100.45,100.415,100.45,116427174.0
2006-01-26 14:32:00,100.445,100.468,100.442,100.465,57776770.0
2006-01-26 14:33:00,100.455,100.48,100.455,100.46,26634279.0
2006-01-26 14:34:00,100.45,100.485,100.45,100.46,47909006.0
2006-01-26 14:35:00,100.47,100.485,100.469,100.472,48319473.0
2006-01-26 14:36:00,100.48,100.49,100.478,100.478,17018632.0
2006-01-26 14:37:00,100.477,100.478,100.462,100.463,100674438.0
2006-01-26 14:38:00,100.47,100.47,100.46,100.46,111055916.0
2006-01-26 14:39:00,100.46,100.46,100.43,100.43,128232812.0
2006-01-26 14:40:00,100.427,100.427,100.387,100.387,205009325.0
2006-01-26 14:41:00,100.4,100.405,100.385,100.385,93392361.0
2006-01-26 14:42:00,100.39,100.398,100.384,100.395,126441300.0
2006-01-26 14:43:00,100.395,100.4,100.347,100.4,137649236.0
2006-01-26 14:44:00,100.395,100.435,100.37,100.42,36808979.0
2006-01-26 14:45:00,100.413,100.42,100.393,100.405,81339447.0
2006-01-26 14:46:00,100.4,100.401,100.374,100.385,140529329.0
2006-01-26 14:47:00,100.39,100.45,100.39,100.425,76622428.0
2006-01-26 14:48:00,100.425,100.429,100.41,100.41,15706840.0
2006-01-26 14:49:00,100.397,100.423,100.395,100.4,201155214.0
2006-01-26 14:50:00,100.405,100.405,100.395,100.397,392643530.0
2006-01-26 14:51:00,100.395,100.415,100.395,100.415,25844169.0
2006-01-26 14:52:00,100.42,100.42,100.385,100.385,201030429.0
2006-01-26 14:53:00,100.373,100.405,100.373,100.405,123883435.0
2006-01-26 14:54:00,100.395,100.4,100.375,100.375,23591117.0
2006-01-26 14:55:00,100.375,100.415,100.375,100.415,35396268.0
2006-01-26 14:56:00,100.42,100.421,100.405,100.417,7749385.0
2006-01-26 14:57:00,100.425,100.438,100.421,100.437,15839811.0
2006-01-26 14:58:00,100.428,100.445,100.428,100.44,119083216.0
2006-01-26 14:59:00,100.438,100.438,100.42,100.42,23880358.0
2006-01-26 15:00:00,100.43,100.43,100.422,100.422,155734244.0
2006-01-26 15:01:00,100.425,100.441,100.425,100.44,286009896.0
2006-01-26 15:02:00,100.435,100.455,100.397,100.413,154429160.0
2006-01-26 15:03:00,100.41,100.41,100.315,100.325,82171566.0
2006-01-26 15:04:00,100.335,100.335,100.21,100.21,167802385.0
2006-01-26 15:05:00,100.195,100.285,100.113,100.28,27489844.0
2006-01-26 15:06:00,100.28,100.31,100.27,100.27,72337003.0
2006-01-26 15:07:00,100.28,100.28,100.213,100.25,7141153.0
2006-01-26 15:08:00,100.255,100.265,100.24,100.24,34477665.0
2006-01-26 15:09:00,100.24,100.245,100.21,100.21,75435993.0
2006-01-26 15:10:00,100.205,100.23,100.205,100.23,23484550.0
2006-01-26 15:11:00,100.23,100.25,100.23,100.25,24332987.0
2006-01-26 15:12:00,100.245,100.255,100.202,100.253,62028692.0
2006-01-26 15:13:00,100.245,100.272,100.222,100.222,36625432.0
2006-01-26 15:14:00,100.23,100.25,100.195,100.205,13920786.0
2006-01-26 15:15:00,100.205,100.245,100.205,100.235,105070210.0
2006-01-26 15:16:00,100.24,100.267,100.24,100.248,52846695.0
2006-01-26 15:17:00,100.253,100.27,100.185,100.185,137332641.0
2006-01-26 15:18:00,100.225,100.25,100.225,100.245,197918107.0
2006-01-26 15:19:00,100.235,100.235,100.19,100.21,82414666.0
2006-01-26 15:20:00,100.202,100.23,100.188,100.22,14552921.0
2006-01-26 15:21:00,100.22,100.223,100.205,100.21,54445334.0
2006-01-26 15:22:00,100.2,100.207,100.175,100.175,14390351.0
2006-01-26 15:23:00,100.185,100.193,100.185,100.193,81043492.0
2006-01-26 15:24:00,100.2,100.2,100.18,100.2,15728244.0
2006-01-26 15:25:00,100.193,100.208,100.18,100.18,97656619.0
2006-01-26 15:26:00,100.173,100.225,100.173,100.225,274665752.0
2006-01-26 15:27:00,100.225,100.24,100.21,100.22,34155260.0
2006-01-26 15:28:00,100.225,100.225,100.205,100.213,59833862.0
2006-01-26 15:29:00,100.215,100.23,100.121,100.155,73029278.0
2006-01-26 15:30:00,100.17,100.22,100.17,100.185,10233378.0
2006-01-26 15:31:00,100.195,100.238,100.195,100.22,66812764.0
2006-01-26 15:32:00,100.215,100.26,100.18,100.245,42700875.0
2006-01-26 15:33:00,100.235,100.305,100.235,100.273,42798666.0
2006-01-26 15:34:00,100.267,100.315,100.267,100.315,43451425.0
2006-01-26 15:35:00,100.305,100.324,100.285,100.29,54088931.0
2006-01-26 15:36:00,100.283,100.29,100.235,100.263,82070374.0
2006-01-26 15:37:00,100.265,100.39,100.265,100.333,86574782.0
2006-01-26 15:38:00,100.34,100.34,100.295,100.335,6078733.0
2006-01-26 15:39:00,100.325,100.365,100.315,100.315,104258136.0
2006-01-26 15:40:00,100.32,100.395,100.32,100.395,51565215.0
2006-01-26 15:41:00,100.39,100.44,100.38,100.38,23289122.0
2006-01-26 15:42:00,100.397,100.452,100.335,100.415,94631989.0
2006-01-26 15:43:00,100.418,100.445,100.37,100.37,8273991.0
2006-01-26 15:44:00,100.375,100.405,100.37,100.375,29885309.0
2006-01-26 15:45:00,100.38,100.48,100.345,100.445,59683544.0
2006-01-26 15:46:00,100.452,100.475,100.406,100.41,96444075.0
2006-01-26 15:47:00,100.415,100.46,100.395,100.46,240290865.0
2006-01-26 15:48:00,100.458,100.48,100.415,100.46,14001179.0
2006-01-26 15:49:00,100.453,100.465,100.415,100.415,27415585.0
2006-01-26 15:50:00,100.41,100.425,100.358,100.365,37989406.0
2006-01-26 15:51:00,100.365,100.4,100.365,100.38,24331373.0
2006-01-26 15:52:00,100.39,100.415,100.375,100.39,35648448.0
2006-01-26 15:53:00,100.38,100.402,100.38,100.39,47735263.0
2006-01-26 15:54:00,100.39,100.415,100.345,100.367,57408657.0
2006-01-26 15:55:00,100.362,100.387,100.35,100.365,79793733.0
2006-01-26 15:56:00,100.37,100.37,100.34,100.34,124611351.0
2006-01-26 15:57:00,100.338,100.355,100.303,100.32,18909237.0
2006-01-26 15:58:00,100.313,100.34,100.285,100.34,12876997.0
2006-01-26 15:59:00,100.34,100.346,100.325,100.343,86403705.0
2006-01-26 16:00:00,100.343,100.379,100.318,100.37,101259520.0
2006-01-26 16:01:00,100.373,100.373,100.35,100.357,65387444.0
2006-01-26 16:02:00,100.36,100.41,100.36,100.41,5504098.0
2006-01-26 16:03:00,100.41,100.465,100.4,100.465,520884486.0
2006-01-26 16:04:00,100.465,100.52,100.465,100.51,11641240.0
2006-01-26 16:05:00,100.51,100.61,100.51,100.61,45883956.0
2006-01-26 16:06:00,100.608,100.608,100.52,100.52,42765682.0
2006-01-26 16:07:00,100.52,100.525,100.47,100.525,83829945.0
2006-01-26 16:08:00,100.523,100.523,100.503,100.503,53722184.0
2006-01-26 16:09:00,100.503,100.533,100.5,100.523,197600031.0
2006-01-26 16:10:00,100.523,100.534,100.51,100.513,104907735.0
2006-01-26 16:11:00,100.517,100.517,100.48,100.48,153590013.0
2006-01-26 16:12:00,100.483,100.51,100.483,100.49,44705948.0
2006-01-26 16:13:00,100.5,100.52,100.49,100.507,67478660.0
2006-01-26 16:14:00,100.503,100.527,100.5,100.527,21171422.0
2006-01-26 16:15:00,100.528,100.56,100.515,100.54,185737955.0
2006-01-26 16:16:00,100.55,100.57,100.535,100.57,33770016.0
2006-01-26 16:17:00,100.58,100.595,100.568,100.57,12411297.0
2006-01-26 16:18:00,100.565,100.605,100.565,100.59,118537617.0
2006-01-26 16:19:00,100.6,100.63,100.585,100.585,74871421.0
2006-01-26 16:20:00,100.6,100.6,100.565,100.565,35297677.0
2006-01-26 16:21:00,100.57,100.59,100.567,100.59,45898965.0
2006-01-26 16:22:00,100.577,100.605,100.535,100.6,48480223.0
2006-01-26 16:23:00,100.6,100.625,100.592,100.592,40564834.0
2006-01-26 16:24:00,100.597,100.605,100.591,100.592,160517090.0
2006-01-26 16:25:00,100.545,100.602,100.545,100.595,43839828.0
2006-01-26 16:26:00,100.593,100.62,100.593,100.612,107557286.0
2006-01-26 16:27:00,100.61,100.617,100.6,100.617,101747955.0
2006-01-26 16:28:00,100.62,100.622,100.603,100.622,55002493.0
2006-01-26 16:29:00,100.623,100.623,100.6,100.6,57527089.0
2006-01-26 16:30:00,100.59,100.615,100.555,100.555,273342649.0
2006-01-26 16:31:00,100.6,100.617,100.595,100.595,89514310.0
2006-01-26 16:32:00,100.605,100.611,100.595,100.595,128770437.0
2006-01-26 16:33:00,100.59,100.612,100.59,100.6,45122386.0
2006-01-26 16:34:00,100.6,100.615,100.588,100.588,52049017.0
2006-01-26 16:35:00,100.6,100.61,100.582,100.582,27759518.0
2006-01-26 16:36:00,100.583,100.583,100.555,100.57,84066105.0
2006-01-26 16:37:00,100.563,100.565,100.555,100.565,19588520.0
2006-01-26 16:38:00,100.565,100.571,100.56,100.565,36542348.0
2006-01-26 16:39:00,100.55,100.565,100.55,100.557,87675555.0
2006-01-26 16:40:00,100.56,100.568,100.543,100.543,85529613.0
2006-01-26 16:41:00,100.55,100.562,100.55,100.555,86735701.0
2006-01-26 16:42:00,100.55,100.565,100.55,100.55,27059404.0
2006-01-26 16:43:00,100.56,100.57,100.544,100.547,31373679.0
2006-01-26 16:44:00,100.555,100.575,100.555,100.575,269671278.0
2006-01-26 16:45:00,100.585,100.59,100.577,100.59,141257895.0
2006-01-26 16:46:00,100.585,100.585,100.555,100.58,9486703.0
2006-01-26 16:47:00,100.585,100.588,100.569,100.57,59228610.0
2006-01-26 16:48:00,100.55,100.6,100.55,100.583,19689301.0
2006-01-26 16:49:00,100.59,100.615,100.565,100.58,50690724.0
2006-01-26 16:50:00,100.58,100.583,100.56,100.56,52884715.0
2006-01-26 16:51:00,100.565,100.583,100.565,100.575,33077097.0
2006-01-26 16:52:00,100.58,100.59,100.57,100.59,266280807.0
2006-01-26 16:53:00,100.585,100.591,100.575,100.59,18760272.0
2006-01-26 16:54:00,100.6,100.6,100.57,100.58,288018663.0
2006-01-26 16:55:00,100.587,100.608,100.587,100.6,412723445.0
2006-01-26 16:56:00,100.593,100.611,100.592,100.592,36703669.0
2006-01-26 16:57:00,100.6,100.61,100.585,100.593,29435292.0
2006-01-26 16:58:00,100.608,100.68,100.608,100.67,244375456.0
2006-01-26 16:59:00,100.67,100.75,100.67,100.735,84653254.0
2006-01-26 17:00:00,100.735,100.735,100.69,100.705,32392919.0
2006-01-26 17:01:00,100.702,100.702,100.665,100.665,39054309.0
2006-01-26 17:02:00,100.66,100.668,100.621,100.645,79768389.0
2006-01-26 17:03:00,100.645,100.67,100.645,100.655,136844672.0
2006-01-26 17:04:00,100.66,100.683,100.643,100.643,21116311.0
2006-01-26 17:05:00,100.64,100.669,100.64,100.655,208371395.0
2006-01-26 17:06:00,100.665,100.665,100.653,100.66,49880584.0
2006-01-26 17:07:00,100.655,100.665,100.638,100.665,57493004.0
2006-01-26 17:08:00,100.665,100.713,100.658,100.695,40572911.0
2006-01-26 17:09:00,100.695,100.708,100.687,100.69,44658370.0
2006-01-26 17:10:00,100.685,100.703,100.665,100.69,113081295.0
2006-01-26 17:11:00,100.69,100.705,100.648,100.705,108091779.0
2006-01-26 17:12:00,100.697,100.735,100.683,100.725,21503184.0
2006-01-26 17:13:00,100.718,100.718,100.68,100.68,54688431.0
2006-01-26 17:14:00,100.675,100.695,100.675,100.685,35029777.0
2006-01-26 17:15:00,100.675,100.692,100.675,100.675,29659925.0
2006-01-26 17:16:00,100.68,100.687,100.679,100.685,38263717.0
2006-01-26 17:17:00,100.685,100.69,100.667,100.69,28915098.0
2006-01-26 17:18:00,100.687,100.7,100.677,100.68,201385389.0
2006-01-26 17:19:00,100.677,100.716,100.677,100.685,157018378.0
2006-01-26 17:20:00,100.7,100.73,100.68,100.72,26168717.0
2006-01-26 17:21:00,100.72,100.8,100.72,100.8,137624576.0
2006-01-26 17:22:00,100.805,100.805,100.75,100.75,10790416.0
2006-01-26 17:23:00,100.755,100.76,100.72,100.72,173621210.0
2006-01-26 17:24:00,100.712,100.75,100.712,100.75,9984480.0
2006-01-26 17:25:00,100.74,100.755,100.74,100.755,254401741.0
2006-01-26 17:26:00,100.765,100.765,100.745,100.755,10769719.0
2006-01-26 17:27:00,100.752,100.79,100.726,100.79,112714320.0
2006-01-26 17:28:00,100.78,100.805,100.763,100.805,144537379.0
2006-01-26 17:29:00,100.79,100.79,100.775,100.775,40103680.0
2006-01-26 17:30:00,100.775,100.833,100.775,100.833,49761777.0
2006-01-26 17:31:00,100.833,100.833,100.74,100.74,26944032.0
2006-01-26 17:32:00,100.755,100.77,100.725,100.77,16698044.0
2006-01-26 17:33:00,100.765,100.78,100.745,100.78,14597652.0
2006-01-26 17:34:00,100.77,100.92,100.76,100.905,19680362.0
2006-01-26 17:35:00,100.905,100.92,100.84,100.875,556762260.0
2006-01-26 17:36:00,100.872,100.96,100.87,100.935,42385595.0
2006-01-26 17:37:00,100.94,100.94,100.866,100.92,36380476.0
2006-01-26 17:38:00,100.91,100.94,100.905,100.915,77878693.0
2006-01-26 17:39:00,100.915,100.945,100.905,100.945,57338107.0
2006-01-26 17:40:00,100.94,100.947,100.93,100.943,61983038.0
2006-01-26 17:41:00,100.937,100.975,100.907,100.932,288351845.0
2006-01-26 17:42:00,100.94,100.985,100.925,100.965,137372211.0
2006-01-26 17:43:00,100.965,100.985,100.932,100.935,20572163.0
2006-01-26 17:44:00,100.93,100.93,100.917,100.917,51918965.0
2006-01-26 17:45:00,100.91,100.955,100.91,100.93,51020913.0
2006-01-26 17:46:00,100.93,100.945,100.915,100.93,34541374.0
2006-01-26 17:47:00,100.925,100.935,100.9,100.917,23754681.0
2006-01-26 17:48:00,100.912,100.93,100.9,100.92,17152768.0
2006-01-26 17:49:00,100.92,100.94,100.918,100.94,35856688.0
2006-01-26 17:50:00,100.94,100.94,100.895,100.895,15789338.0
2006-01-26 17:51:00,100.9,100.935,100.9,100.925,101287495.0
2006-01-26 17:52:00,100.923,100.923,100.89,100.895,72548850.0
2006-01-26 17:53:00,100.9,100.903,100.87,100.888,29699506.0
2006-01-26 17:54:00,100.89,100.925,100.89,100.925,491941551.0
2006-01-26 17:55:00,100.925,100.948,100.907,100.907,33558955.0
2006-01-26 17:56:00,100.91,101.0,100.874,100.99,56361132.0
2006-01-26 17:57:00,100.99,101.04,100.952,101.005,31463873.0
2006-01-26 17:58:00,101.01,101.025,100.995,101.025,212181122.0
2006-01-26 17:59:00,101.01,101.065,101.01,101.065,76688524.0
2006-01-26 18:00:00,101.065,101.065,100.98,100.985,34977453.0
2006-01-26 18:01:00,100.985,100.985,100.925,100.955,46589114.0
2006-01-26 18:02:00,100.947,100.98,100.943,100.943,58741085.0
2006-01-26 18:03:00,100.95,100.952,100.93,100.935,52279264.0
2006-01-26 18:04:00,100.94,100.975,100.94,100.96,19069409.0
2006-01-26 18:05:00,100.975,100.999,100.96,100.96,66800509.0
2006-01-26 18:06:00,100.99,100.99,100.96,100.96,20490750.0
2006-01-26 18:07:00,100.905,100.965,100.905,100.955,3217504.0
2006-01-26 18:08:00,100.955,100.955,100.918,100.918,73626707.0
2006-01-26 18:09:00,100.93,100.94,100.905,100.925,31351585.0
2006-01-26 18:10:00,100.925,100.949,100.905,100.94,95121334.0
2006-01-26 18:11:00,100.935,100.96,100.933,100.96,175223812.0
2006-01-26 18:12:00,100.955,100.98,100.951,100.96,14446998.0
2006-01-26 18:13:00,100.96,100.975,100.959,100.975,47950335.0
2006-01-26 18:14:00,100.972,100.98,100.953,100.953,52643851.0
2006-01-26 18:15:00,100.955,100.975,100.955,100.975,12373698.0
2006-01-26 18:16:00,100.975,100.985,100.975,100.975,18424409.0
2006-01-26 18:17:00,100.98,101.035,100.98,101.02,30149550.0
2006-01-26 18:18:00,101.022,101.022,101.0,101.0,33055627.0
2006-01-26 18:19:00,100.99,100.998,100.985,100.995,82632956.0
2006-01-26 18:20:00,101.0,101.0,100.96,100.99,119570095.0
2006-01-26 18:21:00,100.985,101.0,100.973,101.0,19237877.0
2006-01-26 18:22:00,100.995,101.015,100.985,100.995,199380920.0
2006-01-26 18:23:00,100.987,101.035,100.987,101.035,52742248.0
2006-01-26 18:24:00,101.027,101.06,101.015,101.05,52169525.0
2006-01-26 18:25:00,101.055,101.075,101.04,101.04,59208772.0
2006-01-26 18:26:00,101.045,101.065,101.044,101.045,28156804.0
2006-01-26 18:27:00,101.055,101.073,101.02,101.02,91509746.0
2006-01-26 18:28:00,101.035,101.045,101.015,101.015,20168120.0
2006-01-26 18:29:00,101.03,101.03,101.0,101.025,28385974.0
2006-01-26 18:30:00,101.015,101.055,100.985,101.015,15481040.0
2006-01-26 18:31:00,101.015,101.037,100.993,100.993,7659335.0
2006-01-26 18:32:00,100.99,101.01,100.99,101.003,54879861.0
2006-01-26 18:33:00,101.01,101.01,100.98,100.983,222189517.0
2006-01-26 18:34:00,100.99,101.005,100.975,100.985,150480999.0
2006-01-26 18:35:00,100.98,100.995,100.98,100.99,65390464.0
2006-01-26 18:36:00,100.98,101.015,100.98,101.005,37873140.0
2006-01-26 18:37:00,101.01,101.01,100.975,100.975,56212168.0
2006-01-26 18:38:00,100.975,100.995,100.975,100.985,21048210.0
2006-01-26 18:39:00,100.99,100.99,100.97,100.99,306396450.0
2006-01-26 18:40:00,100.99,100.99,100.965,100.965,10355248.0
2006-01-26 18:41:00,100.975,100.975,100.943,100.962,61745880.0
2006-01-26 18:42:00,100.965,100.97,100.963,100.963,56001866.0
2006-01-26 18:43:00,100.968,100.985,100.968,100.985,274420591.0
2006-01-26 18:44:00,100.998,100.998,100.947,100.98,18296122.0
2006-01-26 18:45:00,100.978,100.98,100.96,100.975,40750852.0
2006-01-26 18:46:00,100.97,100.98,100.95,100.97,78059065.0
2006-01-26 18:47:00,100.975,100.99,100.967,100.99,27048370.0
2006-01-26 18:48:00,100.985,101.0,100.977,101.0,81831576.0
2006-01-26 18:49:00,100.995,101.04,100.995,101.03,98411252.0
2006-01-26 18:50:00,101.022,101.055,101.018,101.055,94855633.0
2006-01-26 18:51:00,101.055,101.055,101.038,101.04,106793075.0
2006-01-26 18:52:00,101.03,101.053,101.03,101.04,71792266.0
2006-01-26 18:53:00,101.04,101.058,101.035,101.035,16386022.0
2006-01-26 18:54:00,101.035,101.055,101.035,101.04,67322101.0
2006-01-26 18:55:00,101.05,101.05,101.03,101.038,46705912.0
2006-01-26 18:56:00,101.042,101.055,101.005,101.005,29622323.0
2006-01-26 18:57:00,101.007,101.06,101.0,101.06,67242079.0
2006-01-26 18:58:00,101.06,101.075,101.06,101.067,57285923.0
2006-01-26 18:59:00,101.07,101.077,101.05,101.05,90112328.0
2006-01-26 19:00:00,101.04,101.065,101.04,101.065,29825790.0
2006-01-26 19:01:00,101.065,101.095,101.063,101.063,33681110.0
2006-01-26 19:02:00,101.063,101.12,101.063,101.08,35092533.0
2006-01-26 19:03:00,101.08,101.109,101.08,101.105,95858797.0
2006-01-26 19:04:00,101.105,101.11,101.1,101.105,60815225.0
2006-01-26 19:05:00,101.098,101.115,101.052,101.052,129031374.0
2006-01-26 19:06:00,101.065,101.081,101.025,101.025,31002803.0
2006-01-26 19:07:00,101.063,101.066,101.058,101.065,34332515.0
2006-01-26 19:08:00,101.05,101.07,101.045,101.06,54424232.0
2006-01-26 19:09:00,101.06,101.06,100.995,100.995,47784772.0
2006-01-26 19:10:00,101.037,101.04,101.03,101.04,42346169.0
2006-01-26 19:11:00,101.04,101.065,101.012,101.065,87722176.0
2006-01-26 19:12:00,101.055,101.055,101.04,101.05,154090653.0
2006-01-26 19:13:00,101.055,101.063,101.015,101.015,48040074.0
2006-01-26 19:14:00,101.02,101.03,101.01,101.03,189946436.0
2006-01-26 19:15:00,101.027,101.027,100.99,101.005,56351384.0
2006-01-26 19:16:00,101.005,101.017,101.005,101.01,109858336.0
2006-01-26 19:17:00,101.005,101.025,101.005,101.018,26489466.0
2006-01-26 19:18:00,101.02,101.035,101.019,101.02,257023153.0
2006-01-26 19:19:00,101.013,101.03,100.986,101.03,95018619.0
2006-01-26 19:20:00,101.035,101.063,101.035,101.06,102044034.0
2006-01-26 19:21:00,101.053,101.09,101.05,101.09,96555331.0
2006-01-26 19:22:00,101.095,101.095,101.072,101.073,22708911.0
2006-01-26 19:23:00,101.073,101.09,101.071,101.085,112922209.0
2006-01-26 19:24:00,101.08,101.083,101.058,101.06,135143366.0
2006-01-26 19:25:00,101.065,101.09,101.065,101.09,27162237.0
2006-01-26 19:26:00,101.06,101.105,101.06,101.08,31650720.0
2006-01-26 19:27:00,101.07,101.098,101.065,101.075,128810298.0
2006-01-26 19:28:00,101.075,101.081,101.065,101.065,28628794.0
2006-01-26 19:29:00,101.075,101.095,101.075,101.075,70847417.0
2006-01-26 19:30:00,101.07,101.084,101.065,101.075,13930114.0
2006-01-26 19:31:00,101.07,101.077,101.07,101.075,164937203.0
2006-01-26 19:32:00,101.07,101.085,101.07,101.085,92835489.0
2006-01-26 19:33:00,101.085,101.115,101.085,101.11,270740158.0
2006-01-26 19:34:00,101.102,101.11,101.067,101.073,41202051.0
2006-01-26 19:35:00,101.075,101.093,101.07,101.07,13240417.0
2006-01-26 19:36:00,101.06,101.072,101.05,101.05,196058508.0
2006-01-26 19:37:00,101.037,101.057,101.037,101.055,123840353.0
2006-01-26 19:38:00,101.055,101.055,101.008,101.04,245741726.0
2006-01-26 19:39:00,101.025,101.044,101.025,101.042,41809819.0
2006-01-26 19:40:00,101.05,101.05,101.04,101.05,64076753.0
2006-01-26 19:41:00,101.05,101.05,100.995,100.995,39237298.0
2006-01-26 19:42:00,101.04,101.04,101.023,101.025,92227633.0
2006-01-26 19:43:00,101.025,101.03,101.02,101.02,183756807.0
2006-01-26 19:44:00,101.025,101.037,101.021,101.023,52761036.0
2006-01-26 19:45:00,101.025,101.035,101.025,101.035,34883969.0
2006-01-26 19:46:00,101.035,101.035,101.006,101.035,17394958.0
2006-01-26 19:47:00,101.03,101.045,101.03,101.03,15003010.0
2006-01-26 19:48:00,101.02,101.03,101.01,101.025,51599466.0
2006-01-26 19:49:00,101.025,101.039,101.009,101.03,9802636.0
2006-01-26 19:50:00,101.02,101.02,101.012,101.012,116382628.0
2006-01-26 19:51:00,101.015,101.03,101.01,101.025,34707595.0
2006-01-26 19:52:00,101.03,101.04,101.01,101.023,10893273.0
2006-01-26 19:53:00,101.03,101.057,101.03,101.057,12928860.0
2006-01-26 19:54:00,101.055,101.075,101.055,101.065,93189719.0
2006-01-26 19:55:00,101.065,101.065,101.055,101.065,40638537.0
2006-01-26 19:56:00,101.07,101.07,101.061,101.07,22371104.0
2006-01-26 19:57:00,101.06,101.075,101.025,101.075,55323224.0
2006-01-26 19:58:00,101.08,101.08,101.055,101.07,99573451.0
2006-01-26 19:59:00,101.06,101.08,101.046,101.08,103958349.0
2006-01-26 20:00:00,101.075,101.075,101.057,101.073,52893533.0
2006-01-26 20:01:00,101.075,101.11,101.06,101.06,77006488.0
2006-01-26 20:02:00,101.065,101.075,101.05,101.062,50623065.0
2006-01-26 20:03:00,101.063,101.098,101.063,101.09,44617749.0
2006-01-26 20:04:00,101.088,101.12,101.088,101.103,91249243.0
2006-01-26 20:05:00,101.1,101.12,101.095,101.105,112027254.0
2006-01-26 20:06:00,101.1,101.112,101.1,101.1,79805774.0
2006-01-26 20:07:00,101.1,101.12,101.1,101.12,33984960.0
2006-01-26 20:08:00,101.113,101.14,101.1,101.1,183372903.0
2006-01-26 20:09:00,101.115,101.125,101.075,101.095,99638389.0
2006-01-26 20:10:00,101.095,101.095,101.07,101.07,103210668.0
2006-01-26 20:11:00,101.07,101.115,101.07,101.115,44669141.0
2006-01-26 20:12:00,101.105,101.105,101.051,101.07,37326027.0
2006-01-26 20:13:00,101.07,101.08,101.07,101.072,55284921.0
2006-01-26 20:14:00,101.072,101.08,101.067,101.08,16882407.0
2006-01-26 20:15:00,101.08,101.09,101.062,101.075,242099947.0
2006-01-26 20:16:00,101.072,101.09,101.063,101.073,39673959.0
2006-01-26 20:17:00,101.08,101.08,101.059,101.065,72236335.0
2006-01-26 20:18:00,101.07,101.078,101.05,101.06,62369351.0
2006-01-26 20:19:00,101.05,101.056,101.045,101.045,230267019.0
2006-01-26 20:20:00,101.045,101.065,101.045,101.065,48066810.0
2006-01-26 20:21:00,101.06,101.068,101.03,101.03,61613117.0
2006-01-26 20:22:00,101.03,101.035,101.01,101.035,17134171.0
2006-01-26 20:23:00,101.035,101.09,101.027,101.09,85931304.0
2006-01-26 20:24:00,101.09,101.09,101.07,101.07,48045477.0
2006-01-26 20:25:00,101.065,101.1,101.065,101.1,180882908.0
2006-01-26 20:26:00,101.1,101.11,101.083,101.083,87515931.0
2006-01-26 20:27:00,101.085,101.095,101.08,101.08,65112138.0
2006-01-26 20:28:00,101.08,101.105,101.08,101.105,314208942.0
2006-01-26 20:29:00,101.105,101.114,101.098,101.098,16605537.0
2006-01-26 20:30:00,101.1,101.113,101.1,101.11,44197429.0
2006-01-26 20:31:00,101.115,101.14,101.115,101.125,295524531.0
2006-01-26 20:32:00,101.13,101.15,101.13,101.135,38848926.0
2006-01-26 20:33:00,101.135,101.144,101.128,101.13,16686223.0
2006-01-26 20:34:00,101.13,101.147,101.126,101.133,61263140.0
2006-01-26 20:35:00,101.145,101.145,101.122,101.13,45832551.0
2006-01-26 20:36:00,101.125,101.135,101.1,101.1,75196074.0
2006-01-26 20:37:00,101.1,101.14,101.1,101.13,14471854.0
2006-01-26 20:38:00,101.13,101.16,101.13,101.16,322819965.0
2006-01-26 20:39:00,101.15,101.166,101.15,101.15,227211315.0
2006-01-26 20:40:00,101.15,101.155,101.142,101.145,10333682.0
2006-01-26 20:41:00,101.15,101.15,101.107,101.107,24542104.0
2006-01-26 20:42:00,101.113,101.185,101.103,101.185,201678460.0
2006-01-26 20:43:00,101.19,101.196,101.155,101.155,35910957.0
2006-01-26 20:44:00,101.17,101.18,101.15,101.15,68425359.0
2006-01-26 20:45:00,101.145,101.22,101.145,101.195,38609257.0
2006-01-26 20:46:00,101.192,101.237,101.191,101.237,67640294.0
2006-01-26 20:47:00,101.24,101.24,101.215,101.23,80335753.0
2006-01-26 20:48:00,101.223,101.25,101.21,101.235,35218727.0
2006-01-26 20:49:00,101.23,101.246,101.217,101.217,31836665.0
2006-01-26 20:50:00,101.23,101.23,101.185,101.23,15858431.0
2006-01-26 20:51:00,101.225,101.23,101.222,101.23,51790654.0
2006-01-26 20:52:00,101.23,101.24,101.222,101.24,170434834.0
2006-01-26 20:53:00,101.235,101.235,101.185,101.19,257263569.0
2006-01-26 20:54:00,101.192,101.206,101.188,101.188,52962878.0
2006-01-26 20:55:00,101.2,101.205,101.183,101.183,67303150.0
2006-01-26 20:56:00,101.19,101.205,101.183,101.183,30037004.0
2006-01-26 20:57:00,101.18,101.2,101.18,101.2,92210392.0
2006-01-26 20:58:00,101.2,101.2,101.182,101.185,56694980.0
2006-01-26 20:59:00,101.185,101.193,101.185,101.185,18789300.0
2006-01-26 21:00:00,101.19,101.199,101.187,101.195,69848149.0
2006-01-26 21:01:00,101.185,101.2,101.183,101.2,38730635.0
2006-01-26 21:02:00,101.195,101.205,101.185,101.205,84399119.0
2006-01-26 21:03:00,101.205,101.24,101.205,101.215,57038559.0
2006-01-26 21:04:00,101.22,101.22,101.21,101.21,224652406.0
2006-01-26 21:05:00,101.22,101.22,101.19,101.205,31865139.0
2006-01-26 21:06:00,101.21,101.215,101.2,101.215,23038140.0
2006-01-26 21:07:00,101.22,101.22,101.204,101.205,58143649.0
2006-01-26 21:08:00,101.208,101.22,101.205,101.205,76158470.0
2006-01-26 21:09:00,101.205,101.215,101.203,101.21,39525932.0
2006-01-26 21:10:00,101.202,101.213,101.195,101.195,10796869.0
2006-01-26 21:11:00,101.197,101.205,101.193,101.205,116431457.0
2006-01-26 21:12:00,101.215,101.225,101.19,101.19,85684576.0
2006-01-26 21:13:00,101.21,101.218,101.185,101.195,28846360.0
2006-01-26 21:14:00,101.19,101.215,101.175,101.185,79224931.0
2006-01-26 21:15:00,101.19,101.205,101.19,101.19,24657678.0
2006-01-26 21:16:00,101.185,101.197,101.17,101.17,7531874.0
2006-01-26 21:17:00,101.165,101.185,101.16,101.185,39598304.0
2006-01-26 21:18:00,101.18,101.18,101.154,101.155,76797999.0
2006-01-26 21:19:00,101.16,101.21,101.16,101.21,19146360.0
2006-01-26 21:20:00,101.2,101.275,101.2,101.24,311440983.0
2006-01-26 21:21:00,101.213,101.25,101.213,101.22,129925192.0
2006-01-26 21:22:00,101.23,101.23,101.185,101.185,18691963.0
2006-01-26 21:23:00,101.175,101.215,101.165,101.195,15744961.0
2006-01-26 21:24:00,101.193,101.195,101.182,101.195,120381876.0
2006-01-26 21:25:00,101.195,101.211,101.182,101.2,122225550.0
2006-01-26 21:26:00,101.195,101.205,101.172,101.19,32163967.0
2006-01-26 21:27:00,101.19,101.24,101.19,101.225,49955786.0
2006-01-26 21:28:00,101.225,101.23,101.2,101.2,107598274.0
2006-01-26 21:29:00,101.2,101.217,101.2,101.21,88750520.0
2006-01-26 21:30:00,101.21,101.21,101.15,101.17,22360825.0
2006-01-26 21:31:00,101.18,101.189,101.175,101.175,56927625.0
2006-01-26 21:32:00,101.17,101.17,101.12,101.138,59183265.0
2006-01-26 21:33:00,101.12,101.16,101.12,101.147,31492025.0
2006-01-26 21:34:00,101.145,101.145,101.097,101.13,225996814.0
2006-01-26 21:35:00,101.135,101.155,101.135,101.155,24309472.0
2006-01-26 21:36:00,101.15,101.16,101.15,101.16,116059415.0
2006-01-26 21:37:00,101.153,101.153,101.132,101.14,48885190.0
2006-01-26 21:38:00,101.15,101.156,101.132,101.135,86091445.0
2006-01-26 21:39:00,101.135,101.135,101.128,101.132,37183994.0
2006-01-26 21:40:00,101.13,101.134,101.1,101.1,69009227.0
2006-01-26 21:41:00,101.098,101.12,101.09,101.1,277601611.0
2006-01-26 21:42:00,101.1,101.135,101.08,101.135,30411572.0
2006-01-26 21:43:00,101.125,101.14,101.125,101.14,23750339.0
2006-01-26 21:44:00,101.14,101.14,101.115,101.115,29742098.0
2006-01-26 21:45:00,101.113,101.12,101.113,101.12,104707401.0
2006-01-26 21:46:00,101.125,101.145,101.125,101.13,13430779.0
2006-01-26 21:47:00,101.13,101.145,101.13,101.13,70015450.0
2006-01-26 21:48:00,101.135,101.135,101.11,101.11,78853307.0
2006-01-26 21:49:00,101.11,101.125,101.105,101.105,67154302.0
2006-01-26 21:50:00,101.103,101.132,101.102,101.118,73899707.0
2006-01-26 21:51:00,101.118,101.118,101.077,101.077,63549640.0
2006-01-26 21:52:00,101.09,101.097,101.083,101.083,101073040.0
2006-01-26 21:53:00,101.083,101.115,101.083,101.093,16468365.0
2006-01-26 21:54:00,101.095,101.097,101.072,101.095,103382970.0
2006-01-26 21:55:00,101.095,101.095,101.07,101.07,31822994.0
2006-01-26 21:56:00,101.072,101.093,101.072,101.073,59063402.0
2006-01-26 21:57:00,101.078,101.084,101.063,101.065,110448846.0
2006-01-26 21:58:00,101.065,101.105,101.065,101.105,36842541.0
2006-01-26 21:59:00,101.1,101.125,101.097,101.125,224874801.0
2006-01-26 22:00:00,101.113,101.131,101.113,101.115,102557627.0
2006-01-26 22:01:00,101.115,101.145,101.115,101.145,10667587.0
2006-01-26 22:02:00,101.145,101.145,101.145,101.145,3735689.0
2006-01-26 22:03:00,101.14,101.172,101.11,101.14,20211252.0
2006-01-26 22:04:00,101.125,101.145,101.125,101.14,128832026.0
2006-01-26 22:05:00,101.135,101.135,101.135,101.135,51919788.0
2006-01-26 22:06:00,101.13,101.138,101.123,101.123,79740162.0
2006-01-26 22:07:00,101.125,101.133,101.123,101.133,24797808.0
2006-01-26 22:08:00,101.14,101.15,101.13,101.13,79109705.0
2006-01-26 22:09:00,101.13,101.155,101.13,101.135,39300249.0
2006-01-26 22:10:00,101.14,101.15,101.115,101.145,24918789.0
2006-01-26 22:11:00,101.135,101.14,101.13,101.132,25781130.0
2006-01-26 22:12:00,101.128,101.146,101.128,101.13,17752386.0
2006-01-26 22:13:00,101.125,101.145,101.125,101.145,46803092.0
2006-01-26 22:14:00,101.14,101.145,101.13,101.145,50019365.0
2006-01-26 22:15:00,101.145,101.157,101.145,101.145,213885850.0
2006-01-26 22:16:00,101.14,101.145,101.14,101.145,14767189.0
2006-01-26 22:17:00,101.143,101.155,101.143,101.155,43441811.0
2006-01-26 22:18:00,101.165,101.165,101.145,101.145,14684992.0
2006-01-26 22:19:00,101.15,101.15,101.137,101.14,11240120.0
2006-01-26 22:20:00,101.14,101.14,101.128,101.128,12069288.0
2006-01-26 22:21:00,101.14,101.145,101.125,101.145,50166245.0
2006-01-26 22:22:00,101.15,101.15,101.15,101.15,37364586.0
2006-01-26 22:23:00,101.155,101.155,101.155,101.155,11934490.0
2006-01-26 22:24:00,101.155,101.155,101.155,101.155,12860754.0
2006-01-26 22:25:00,101.16,101.16,101.138,101.155,48277176.0
2006-01-26 22:26:00,101.15,101.175,101.15,101.175,22186959.0
2006-01-26 22:27:00,101.16,101.165,101.16,101.16,125622508.0
2006-01-26 22:28:00,101.155,101.17,101.154,101.17,29413765.0
2006-01-26 22:29:00,101.16,101.173,101.155,101.155,22958087.0
2006-01-26 22:30:00,101.16,101.16,101.16,101.16,1284069.0
2006-01-26 22:31:00,101.155,101.167,101.15,101.15,15456180.0
2006-01-26 22:32:00,101.15,101.15,101.142,101.142,6477897.0
2006-01-26 22:33:00,101.155,101.155,101.155,101.155,487807.0
2006-01-26 22:34:00,101.145,101.165,101.14,101.14,238698488.0
2006-01-26 22:35:00,101.15,101.155,101.145,101.155,24618065.0
2006-01-26 22:36:00,101.155,101.17,101.152,101.153,63967605.0
2006-01-26 22:37:00,101.157,101.159,101.137,101.137,89409424.0
2006-01-26 22:38:00,101.143,101.154,101.14,101.14,94841649.0
2006-01-26 22:39:00,101.14,101.14,101.13,101.137,30459507.0
2006-01-26 22:40:00,101.125,101.145,101.125,101.14,90026923.0
2006-01-26 22:41:00,101.133,101.149,101.133,101.148,44215780.0
2006-01-26 22:42:00,101.15,101.165,101.15,101.16,83946838.0
2006-01-26 22:43:00,101.155,101.16,101.147,101.15,117673244.0
2006-01-26 22:44:00,101.155,101.167,101.153,101.167,86436827.0
2006-01-26 22:45:00,101.17,101.185,101.162,101.173,20031425.0
2006-01-26 22:46:00,101.165,101.165,101.144,101.145,67817791.0
2006-01-26 22:47:00,101.14,101.15,101.14,101.15,52121430.0
2006-01-26 22:48:00,101.142,101.165,101.14,101.14,25383447.0
2006-01-26 22:49:00,101.155,101.17,101.152,101.155,12675884.0
2006-01-26 22:50:00,101.15,101.16,101.15,101.155,132931160.0
2006-01-26 22:51:00,101.155,101.16,101.153,101.16,43240777.0
2006-01-26 22:52:00,101.155,101.16,101.15,101.15,26586156.0
2006-01-26 22:53:00,101.165,101.165,101.15,101.15,73515779.0
2006-01-26 22:54:00,101.16,101.16,101.15,101.15,218800588.0
2006-01-26 22:55:00,101.155,101.18,101.155,101.18,195537858.0
2006-01-26 22:56:00,101.167,101.178,101.16,101.16,102422073.0
2006-01-26 22:57:00,101.17,101.17,101.153,101.153,69349726.0
2006-01-26 22:58:00,101.16,101.169,101.16,101.16,164262933.0
2006-01-26 22:59:00,101.165,101.176,101.155,101.175,93193049.0
2006-01-26 23:00:00,101.173,101.203,101.173,101.195,9370857.0
2006-01-26 23:01:00,101.195,101.205,101.193,101.193,92040849.0
2006-01-26 23:02:00,101.195,101.195,101.139,101.17,52574619.0
2006-01-26 23:03:00,101.173,101.19,101.166,101.19,42676288.0
2006-01-26 23:04:00,101.19,101.2,101.185,101.2,92384398.0
2006-01-26 23:05:00,101.195,101.2,101.187,101.2,193638575.0
2006-01-26 23:06:00,101.192,101.2,101.19,101.2,64366469.0
2006-01-26 23:07:00,101.2,101.2,101.19,101.2,87593488.0
2006-01-26 23:08:00,101.195,101.218,101.195,101.218,60286276.0
2006-01-26 23:09:00,101.223,101.264,101.223,101.24,76932453.0
2006-01-26 23:10:00,101.25,101.25,101.226,101.235,168042827.0
2006-01-26 23:11:00,101.233,101.251,101.23,101.23,17274204.0
2006-01-26 23:12:00,101.23,101.24,101.225,101.225,61859126.0
2006-01-26 23:13:00,101.218,101.25,101.218,101.25,102720512.0
2006-01-26 23:14:00,101.24,101.28,101.24,101.28,56099361.0
2006-01-26 23:15:00,101.272,101.273,101.255,101.255,53676167.0
2006-01-26 23:16:00,101.255,101.26,101.25,101.26,53236654.0
2006-01-26 23:17:00,101.26,101.27,101.255,101.27,66166804.0
2006-01-26 23:18:00,101.275,101.275,101.245,101.245,130047187.0
2006-01-26 23:19:00,101.2,101.223,101.2,101.205,43759382.0
2006-01-26 23:20:00,101.205,101.217,101.193,101.193,65860488.0
2006-01-26 23:21:00,101.2,101.205,101.2,101.205,57725126.0
2006-01-26 23:22:00,101.21,101.21,101.195,101.205,120946616.0
2006-01-26 23:23:00,101.197,101.21,101.16,101.205,82822384.0
2006-01-26 23:24:00,101.21,101.22,101.2,101.21,44898724.0
2006-01-26 23:25:00,101.2,101.21,101.18,101.21,64891255.0
2006-01-26 23:26:00,101.21,101.21,101.2,101.21,22402783.0
2006-01-26 23:27:00,101.21,101.217,101.206,101.217,18925410.0
2006-01-26 23:28:00,101.22,101.22,101.213,101.215,18862865.0
2006-01-26 23:29:00,101.225,101.225,101.193,101.193,83439015.0
2006-01-26 23:30:00,101.195,101.2,101.19,101.195,135635254.0
2006-01-26 23:31:00,101.19,101.2,101.19,101.195,6749660.0
2006-01-26 23:32:00,101.195,101.21,101.192,101.21,78708235.0
2006-01-26 23:33:00,101.205,101.22,101.182,101.21,9699033.0
2006-01-26 23:34:00,101.21,101.225,101.185,101.185,51180788.0
2006-01-26 23:35:00,101.185,101.225,101.185,101.185,138131221.0
2006-01-26 23:36:00,101.178,101.2,101.178,101.19,13725633.0
2006-01-26 23:37:00,101.18,101.197,101.16,101.16,24149103.0
2006-01-26 23:38:00,101.16,101.177,101.138,101.138,117139787.0
2006-01-26 23:39:00,101.145,101.156,101.137,101.14,201203318.0
2006-01-26 23:40:00,101.14,101.143,101.119,101.12,25103985.0
2006-01-26 23:41:00,101.115,101.125,101.113,101.115,61153745.0
2006-01-26 23:42:00,101.115,101.125,101.105,101.125,141959408.0
2006-01-26 23:43:00,101.11,101.12,101.108,101.11,62765276.0
2006-01-26 23:44:00,101.12,101.125,101.11,101.113,80026797.0
2006-01-26 23:45:00,101.115,101.141,101.115,101.13,52603940.0
2006-01-26 23:46:00,101.128,101.14,101.128,101.135,15873026.0
2006-01-26 23:47:00,101.135,101.149,101.133,101.145,108362022.0
2006-01-26 23:48:00,101.1,101.19,101.1,101.155,25814635.0
2006-01-26 23:49:00,101.15,101.195,101.15,101.175,20487296.0
2006-01-26 23:50:00,101.17,101.17,101.145,101.145,150572736.0
2006-01-26 23:51:00,101.15,101.18,101.118,101.16,90673628.0
2006-01-26 23:52:00,101.165,101.165,101.139,101.143,89022788.0
2006-01-26 23:53:00,101.145,101.161,101.145,101.145,57056994.0
2006-01-26 23:54:00,101.135,101.14,101.125,101.14,34105209.0
2006-01-26 23:55:00,101.135,101.148,101.13,101.13,73274033.0
2006-01-26 23:56:00,101.13,101.13,101.123,101.125,155446740.0
2006-01-26 23:57:00,101.12,101.135,101.12,101.123,49048876.0
2006-01-26 23:58:00,101.13,101.137,101.13,101.135,31530896.0
2006-01-26 23:59:00,101.133,101.14,101.125,101.135,389838871.0
2006-01-27 00:00:00,101.135,101.145,101.13,101.135,13268384.0
2006-01-27 00:31:00,101.125,101.175,101.125,101.175,173935662.0
2006-01-27 00:32:00,101.17,101.18,101.17,101.18,46914899.0
2006-01-27 00:33:00,101.18,101.245,101.18,101.213,18633076.0
2006-01-27 00:34:00,101.212,101.26,101.205,101.215,32788108.0
2006-01-27 00:35:00,101.235,101.235,101.195,101.207,13828881.0
2006-01-27 00:36:00,101.21,101.225,101.167,101.225,23336979.0
2006-01-27 00:37:00,101.225,101.225,101.2,101.215,170344862.0
2006-01-27 00:38:00,101.215,101.25,101.201,101.25,51818300.0
2006-01-27 00:39:00,101.25,101.28,101.25,101.26,76007395.0
2006-01-27 00:40:00,101.255,101.26,101.255,101.255,186200737.0
2006-01-27 00:41:00,101.26,101.266,101.237,101.24,17718138.0
2006-01-27 00:42:00,101.247,101.247,101.243,101.245,93278873.0
2006-01-27 00:43:00,101.195,101.255,101.195,101.255,79003647.0
2006-01-27 00:44:00,101.245,101.25,101.242,101.25,27954725.0
2006-01-27 00:45:00,101.245,101.255,101.24,101.24,32824706.0
2006-01-27 00:46:00,101.25,101.255,101.235,101.235,71181824.0
2006-01-27 00:47:00,101.245,101.255,101.24,101.242,30927422.0
2006-01-27 00:48:00,101.243,101.255,101.243,101.255,62777475.0
2006-01-27 00:49:00,101.25,101.255,101.24,101.245,66770332.0
2006-01-27 00:50:00,101.24,101.255,101.24,101.245,33524938.0
2006-01-27 00:51:00,101.24,101.25,101.24,101.245,9018604.0
2006-01-27 00:52:00,101.25,101.25,101.24,101.25,40635954.0
2006-01-27 00:53:00,101.243,101.25,101.235,101.25,14653413.0
2006-01-27 00:54:00,101.25,101.255,101.24,101.255,20406843.0
2006-01-27 00:55:00,101.25,101.25,101.24,101.24,28136026.0
2006-01-27 00:56:00,101.25,101.255,101.24,101.24,36086757.0
2006-01-27 00:57:00,101.242,101.242,101.22,101.22,29135476.0
2006-01-27 00:58:00,101.225,101.225,101.129,101.158,29932953.0
2006-01-27 00:59:00,101.157,101.215,101.157,101.215,105593625.0
2006-01-27 01:00:00,101.215,101.222,101.215,101.215,6984389.0
2006-01-27 01:01:00,101.205,101.207,101.175,101.2,28121537.0
2006-01-27 01:02:00,101.2,101.231,101.2,101.228,39338085.0
2006-01-27 01:03:00,101.2,101.24,101.2,101.213,29336577.0
2006-01-27 01:04:00,101.21,101.225,101.2,101.225,276927767.0
2006-01-27 01:05:00,101.23,101.245,101.23,101.245,54331925.0
2006-01-27 01:06:00,101.245,101.245,101.215,101.225,53292046.0
2006-01-27 01:07:00,101.225,101.229,101.21,101.21,96552972.0
2006-01-27 01:08:00,101.215,101.235,101.215,101.22,76357172.0
2006-01-27 01:09:00,101.215,101.245,101.215,101.245,26282644.0
2006-01-27 01:10:00,101.25,101.257,101.218,101.257,83277852.0
2006-01-27 01:11:00,101.26,101.26,101.238,101.245,31313927.0
2006-01-27 01:12:00,101.23,101.231,101.145,101.145,73214156.0
2006-01-27 01:13:00,101.2,101.2,101.165,101.18,46849914.0
2006-01-27 01:14:00,101.168,101.201,101.168,101.175,177416269.0
2006-01-27 01:15:00,101.167,101.205,101.167,101.205,33071911.0
2006-01-27 01:16:00,101.21,101.21,101.185,101.195,71603017.0
2006-01-27 01:17:00,101.2,101.208,101.2,101.205,161712711.0
2006-01-27 01:18:00,101.198,101.211,101.198,101.21,61649211.0
2006-01-27 01:19:00,101.22,101.255,101.22,101.255,23188645.0
2006-01-27 01:20:00,101.255,101.255,101.21,101.22,114810954.0
2006-01-27 01:21:00,101.217,101.24,101.21,101.21,118279719.0
2006-01-27 01:22:00,101.21,101.23,101.21,101.22,74653847.0
2006-01-27 01:23:00,101.225,101.225,101.21,101.215,21579130.0
2006-01-27 01:24:00,101.22,101.22,101.208,101.212,17048834.0
2006-01-27 01:25:00,101.215,101.222,101.192,101.208,89207870.0
2006-01-27 01:26:00,101.215,101.215,101.2,101.215,48414071.0
2006-01-27 01:27:00,101.208,101.235,101.208,101.235,91846194.0
2006-01-27 01:28:00,101.23,101.261,101.23,101.25,31083951.0
2006-01-27 01:29:00,101.245,101.255,101.24,101.25,91104405.0
2006-01-27 01:30:00,101.238,101.253,101.233,101.233,47489203.0
2006-01-27 01:31:00,101.23,101.23,101.21,101.21,18434628.0
2006-01-27 01:32:00,101.205,101.225,101.205,101.205,23241247.0
2006-01-27 01:33:00,101.205,101.221,101.205,101.205,45058157.0
2006-01-27 01:34:00,101.21,101.215,101.202,101.215,112561996.0
2006-01-27 01:35:00,101.21,101.23,101.18,101.18,46339197.0
2006-01-27 01:36:00,101.195,101.195,101.12,101.135,68375548.0
2006-01-27 01:37:00,101.135,101.145,101.13,101.135,27193116.0
2006-01-27 01:38:00,101.145,101.145,101.132,101.132,8355698.0
2006-01-27 01:39:00,101.135,101.145,101.132,101.145,69247289.0
2006-01-27 01:40:00,101.14,101.14,101.105,101.105,32968666.0
2006-01-27 01:41:00,101.1,101.115,101.1,101.115,31859192.0
2006-01-27 01:42:00,101.12,101.136,101.12,101.122,83410735.0
2006-01-27 01:43:00,101.13,101.13,101.09,101.1,16883069.0
2006-01-27 01:44:00,101.097,101.115,101.097,101.115,66738866.0
2006-01-27 01:45:00,101.12,101.12,101.115,101.115,63953751.0
2006-01-27 01:46:00,101.112,101.149,101.112,101.143,58311449.0
2006-01-27 01:47:00,101.15,101.15,101.13,101.14,56083902.0
2006-01-27 01:48:00,101.14,101.14,101.102,101.102,29759945.0
2006-01-27 01:49:00,101.108,101.11,101.08,101.11,27254921.0
2006-01-27 01:50:00,101.105,101.105,101.09,101.09,46664891.0
2006-01-27 01:51:00,101.085,101.13,101.085,101.1,25918113.0
2006-01-27 01:52:00,101.115,101.115,101.098,101.105,15783853.0
2006-01-27 01:53:00,101.1,101.13,101.1,101.13,49752692.0
2006-01-27 01:54:00,101.13,101.143,101.13,101.143,89118739.0
2006-01-27 01:55:00,101.15,101.16,101.132,101.15,34902108.0
2006-01-27 01:56:00,101.15,101.2,101.15,101.2,57522658.0
2006-01-27 01:57:00,101.21,101.21,101.172,101.173,64956706.0
2006-01-27 01:58:00,101.17,101.185,101.17,101.17,91430248.0
2006-01-27 01:59:00,101.18,101.18,101.165,101.18,35845059.0
2006-01-27 02:00:00,101.175,101.18,101.165,101.173,361463959.0
2006-01-27 02:01:00,101.175,101.19,101.17,101.19,29723695.0
2006-01-27 02:02:00,101.183,101.206,101.17,101.17,45407216.0
2006-01-27 02:03:00,101.175,101.19,101.143,101.16,153255196.0
2006-01-27 02:04:00,101.16,101.185,101.145,101.185,68098541.0
2006-01-27 02:05:00,101.19,101.19,101.163,101.175,33581341.0
2006-01-27 02:06:00,101.185,101.19,101.18,101.185,63242070.0
2006-01-27 02:07:00,101.183,101.215,101.182,101.215,81217754.0
2006-01-27 02:08:00,101.21,101.22,101.145,101.22,82761620.0
2006-01-27 02:09:00,101.215,101.215,101.19,101.19,155341727.0
2006-01-27 02:10:00,101.195,101.195,101.175,101.19,21354277.0
2006-01-27 02:11:00,101.195,101.195,101.13,101.13,26591096.0
2006-01-27 02:12:00,101.175,101.18,101.167,101.175,105688111.0
2006-01-27 02:13:00,101.175,101.199,101.175,101.178,15838180.0
2006-01-27 02:14:00,101.17,101.18,101.17,101.175,50180236.0
2006-01-27 02:15:00,101.173,101.185,101.17,101.18,73378688.0
2006-01-27 02:16:00,101.17,101.17,101.15,101.15,60484989.0
2006-01-27 02:17:00,101.165,101.165,101.145,101.145,141154827.0
2006-01-27 02:18:00,101.145,101.145,101.095,101.095,62824889.0
2006-01-27 02:19:00,101.1,101.105,101.09,101.1,26441950.0
2006-01-27 02:20:00,101.1,101.105,101.09,101.095,212419039.0
2006-01-27 02:21:00,101.088,101.092,101.08,101.08,118466614.0
2006-01-27 02:22:00,101.08,101.09,101.075,101.08,22132804.0
2006-01-27 02:23:00,101.09,101.09,101.068,101.068,13737995.0
2006-01-27 02:24:00,101.085,101.085,101.055,101.055,141296256.0
2006-01-27 02:25:00,101.055,101.07,101.042,101.07,47734367.0
2006-01-27 02:26:00,101.07,101.075,101.04,101.065,8924397.0
2006-01-27 02:27:00,101.07,101.07,101.05,101.055,83368534.0
2006-01-27 02:28:00,101.035,101.04,101.03,101.03,6917761.0
2006-01-27 02:29:00,101.035,101.047,101.035,101.035,135621691.0
2006-01-27 02:30:00,101.033,101.085,101.033,101.085,86762002.0
2006-01-27 02:31:00,101.075,101.087,101.04,101.04,19816015.0
2006-01-27 02:32:00,101.037,101.044,101.037,101.04,19948781.0
2006-01-27 02:33:00,101.04,101.043,101.03,101.04,21468885.0
2006-01-27 02:34:00,101.04,101.063,101.029,101.05,70896160.0
2006-01-27 02:35:00,101.06,101.06,101.04,101.04,42887308.0
2006-01-27 02:36:00,101.035,101.037,100.979,101.017,81071247.0
2006-01-27 02:37:00,101.025,101.047,101.025,101.04,114381142.0
2006-01-27 02:38:00,101.035,101.05,101.033,101.035,59565708.0
2006-01-27 02:39:00,101.033,101.052,101.03,101.045,61414104.0
2006-01-27 02:40:00,101.045,101.045,100.99,100.99,40249617.0
2006-01-27 02:41:00,101.035,101.045,101.035,101.045,132081241.0
2006-01-27 02:42:00,101.04,101.04,101.03,101.04,66606408.0
2006-01-27 02:43:00,101.04,101.04,101.03,101.035,57709112.0
2006-01-27 02:44:00,101.035,101.07,101.035,101.052,51886095.0
2006-01-27 02:45:00,101.06,101.1,101.06,101.1,56054520.0
2006-01-27 02:46:00,101.11,101.135,101.11,101.118,105527547.0
2006-01-27 02:47:00,101.125,101.16,101.125,101.16,60944949.0
2006-01-27 02:48:00,101.16,101.16,101.123,101.123,17256947.0
2006-01-27 02:49:00,101.125,101.13,101.1,101.1,162109615.0
2006-01-27 02:50:00,101.09,101.112,101.09,101.103,71359290.0
2006-01-27 02:51:00,101.098,101.135,101.098,101.135,57410034.0
2006-01-27 02:52:00,101.14,101.14,101.12,101.12,93313612.0
2006-01-27 02:53:00,101.12,101.145,101.12,101.132,66064321.0
2006-01-27 02:54:00,101.14,101.155,101.12,101.155,186190942.0
2006-01-27 02:55:00,101.16,101.16,101.095,101.11,92365925.0
2006-01-27 02:56:00,101.1,101.14,101.1,101.133,42024901.0
2006-01-27 02:57:00,101.13,101.15,101.097,101.145,54702550.0
2006-01-27 02:58:00,101.143,101.164,101.143,101.145,87883940.0
2006-01-27 02:59:00,101.145,101.153,101.133,101.133,10405124.0
2006-01-27 03:00:00,101.14,101.14,101.12,101.125,102207775.0
2006-01-27 03:01:00,101.12,101.14,101.12,101.14,153187481.0
2006-01-27 03:02:00,101.133,101.14,101.132,101.14,65852936.0
2006-01-27 03:03:00,101.13,101.133,101.115,101.127,108463492.0
2006-01-27 03:04:00,101.14,101.15,101.14,101.145,189897892.0
2006-01-27 03:05:00,101.14,101.15,101.14,101.15,204658673.0
2006-01-27 03:06:00,101.14,101.205,101.14,101.205,72208803.0
2006-01-27 03:07:00,101.19,101.19,101.155,101.155,27032187.0
2006-01-27 03:08:00,101.16,101.171,101.155,101.155,43331771.0
2006-01-27 03:09:00,101.155,101.17,101.14,101.14,142416070.0
2006-01-27 03:10:00,101.145,101.16,101.142,101.145,13507973.0
2006-01-27 03:11:00,101.13,101.165,101.13,101.152,27765748.0
2006-01-27 03:12:00,101.16,101.17,101.15,101.15,49686779.0
2006-01-27 03:13:00,101.155,101.155,101.144,101.145,64576072.0
2006-01-27 03:14:00,101.153,101.17,101.152,101.16,19324161.0
2006-01-27 03:15:00,101.157,101.157,101.138,101.155,86023911.0
2006-01-27 03:16:00,101.15,101.166,101.144,101.155,122118353.0
2006-01-27 03:17:00,101.16,101.16,101.13,101.13,89821134.0
2006-01-27 03:18:00,101.128,101.163,101.128,101.153,41119481.0
2006-01-27 03:19:00,101.16,101.16,101.125,101.125,82661760.0
2006-01-27 03:20:00,101.137,101.148,101.134,101.14,33321854.0
2006-01-27 03:21:00,101.14,101.145,101.133,101.133,95318243.0
2006-01-27 03:22:00,101.145,101.145,101.145,101.145,393457.0
2006-01-27 03:23:00,101.135,101.135,101.135,101.135,2364073.0
2006-01-27 03:24:00,101.14,101.14,101.14,101.14,6635992.0
2006-01-27 03:25:00,101.135,101.135,101.135,101.135,1877010.0
2006-01-27 03:26:00,101.145,101.145,101.145,101.145,501137.0
2006-01-27 03:27:00,101.132,101.16,101.132,101.16,7157898.0
2006-01-27 03:28:00,101.16,101.163,101.145,101.145,15854118.0
2006-01-27 03:29:00,101.15,101.15,101.15,101.15,1292860.0
2006-01-27 03:30:00,101.145,101.167,101.13,101.13,25289807.0
2006-01-27 03:31:00,101.14,101.148,101.115,101.115,28279745.0
2006-01-27 03:32:00,101.12,101.127,101.11,101.11,117635087.0
2006-01-27 03:33:00,101.117,101.12,101.117,101.12,3032819.0
2006-01-27 03:34:00,101.115,101.13,101.105,101.13,49504900.0
2006-01-27 03:35:00,101.125,101.125,101.095,101.095,11740692.0
2006-01-27 03:36:00,101.095,101.115,101.095,101.115,13165461.0
2006-01-27 03:37:00,101.11,101.11,101.1,101.1,41516208.0
2006-01-27 03:38:00,101.1,101.1,101.09,101.09,4013819.0
2006-01-27 03:39:00,101.078,101.1,101.078,101.1,13405852.0
2006-01-27 03:40:00,101.1,101.1,101.065,101.1,11322777.0
2006-01-27 03:41:00,101.095,101.095,101.085,101.085,14296137.0
2006-01-27 03:42:00,101.075,101.083,101.075,101.083,46631397.0
2006-01-27 03:43:00,101.105,101.105,101.08,101.08,16163736.0
2006-01-27 03:44:00,101.087,101.087,101.083,101.083,203167813.0
2006-01-27 03:45:00,101.085,101.085,101.06,101.06,3320792.0
2006-01-27 03:46:00,101.065,101.075,101.065,101.075,43228126.0
2006-01-27 03:47:00,101.08,101.094,101.068,101.068,19722682.0
2006-01-27 03:48:00,101.072,101.075,101.06,101.075,25015653.0
2006-01-27 03:49:00,101.085,101.09,101.058,101.09,2140897.0
2006-01-27 03:50:00,101.085,101.095,101.085,101.095,12638603.0
2006-01-27 03:51:00,101.08,101.08,101.073,101.073,77971370.0
2006-01-27 03:52:00,101.073,101.079,101.055,101.065,25665296.0
2006-01-27 03:53:00,101.063,101.07,101.048,101.07,77080871.0
2006-01-27 03:54:00,101.075,101.075,101.075,101.075,50782265.0
2006-01-27 03:55:00,101.075,101.08,101.075,101.08,7869479.0
2006-01-27 03:56:00,101.08,101.095,101.046,101.095,7531980.0
2006-01-27 03:57:00,101.105,101.105,101.105,101.105,3706776.0
2006-01-27 03:58:00,101.095,101.095,101.095,101.095,1799526.0
2006-01-27 03:59:00,101.095,101.111,101.093,101.093,103992726.0
2006-01-27 04:00:00,101.105,101.12,101.103,101.12,234268976.0
2006-01-27 04:01:00,101.125,101.125,101.102,101.105,39177523.0
2006-01-27 04:02:00,101.105,101.115,101.1,101.108,108166527.0
2006-01-27 04:03:00,101.103,101.103,101.082,101.082,56218736.0
2006-01-27 04:04:00,101.08,101.095,101.077,101.095,33782372.0
2006-01-27 04:05:00,101.095,101.102,101.084,101.085,110440092.0
2006-01-27 04:06:00,101.083,101.083,101.07,101.073,15352257.0
2006-01-27 04:07:00,101.073,101.08,101.073,101.08,98800625.0
2006-01-27 04:08:00,101.067,101.072,101.053,101.068,59314578.0
2006-01-27 04:09:00,101.068,101.068,101.051,101.063,74850303.0
2006-01-27 04:10:00,101.065,101.082,101.06,101.06,62387867.0
2006-01-27 04:11:00,101.06,101.065,101.052,101.055,76415644.0
2006-01-27 04:12:00,101.05,101.06,101.04,101.06,77399346.0
2006-01-27 04:13:00,101.06,101.078,101.045,101.045,12873364.0
2006-01-27 04:14:00,101.04,101.045,101.04,101.043,102233357.0
2006-01-27 04:15:00,101.045,101.06,101.043,101.06,30057704.0
2006-01-27 04:16:00,101.06,101.06,101.045,101.045,23932221.0
2006-01-27 04:17:00,101.055,101.06,101.048,101.06,30393335.0
2006-01-27 04:18:00,101.06,101.06,101.048,101.048,286778523.0
2006-01-27 04:19:00,101.05,101.065,101.05,101.05,62838485.0
2006-01-27 04:20:00,101.052,101.068,101.045,101.045,35463991.0
2006-01-27 04:21:00,101.045,101.056,101.036,101.05,83268639.0
2006-01-27 04:22:00,101.04,101.05,101.03,101.043,53263448.0
2006-01-27 04:23:00,101.05,101.053,101.025,101.03,125077507.0
2006-01-27 04:24:00,101.035,101.035,101.024,101.025,26266311.0
2006-01-27 04:25:00,101.02,101.024,100.981,101.015,206956791.0
2006-01-27 04:26:00,101.017,101.017,100.98,100.98,32927673.0
2006-01-27 04:27:00,100.998,101.03,100.994,101.03,56322102.0
2006-01-27 04:28:00,101.035,101.035,101.004,101.01,53342979.0
2006-01-27 04:29:00,101.0,101.0,100.99,100.99,21669565.0
2006-01-27 04:30:00,100.99,101.017,100.99,100.99,90626494.0
2006-01-27 04:31:00,100.99,101.005,100.987,100.995,107846319.0
2006-01-27 04:32:00,100.995,100.997,100.988,100.99,52768335.0
2006-01-27 04:33:00,100.99,100.99,100.973,100.975,32186497.0
2006-01-27 04:34:00,100.98,100.98,100.967,100.975,129792450.0
2006-01-27 04:35:00,100.975,100.993,100.975,100.983,124041086.0
2006-01-27 04:36:00,100.985,101.025,100.985,101.025,17319286.0
2006-01-27 04:37:00,101.025,101.04,101.02,101.03,17402440.0
2006-01-27 04:38:00,101.02,101.035,101.017,101.023,126521757.0
2006-01-27 04:39:00,101.03,101.03,101.0,101.0,341267781.0
2006-01-27 04:40:00,101.01,101.015,101.003,101.01,18909987.0
2006-01-27 04:41:00,101.005,101.01,101.0,101.01,73858435.0
2006-01-27 04:42:00,101.015,101.022,100.99,101.015,41902965.0
2006-01-27 04:43:00,101.02,101.025,101.007,101.015,7721831.0
2006-01-27 04:44:00,101.02,101.025,101.005,101.01,22786874.0
2006-01-27 04:45:00,101.005,101.015,101.0,101.0,87783858.0
2006-01-27 04:46:00,101.005,101.015,100.998,101.0,29936032.0
2006-01-27 04:47:00,100.98,101.005,100.98,101.005,82939285.0
2006-01-27 04:48:00,100.995,101.01,100.995,101.007,110676288.0
2006-01-27 04:49:00,101.005,101.01,101.0,101.002,11538815.0
2006-01-27 04:50:00,101.01,101.015,101.003,101.005,40853676.0
2006-01-27 04:51:00,101.005,101.01,101.005,101.008,83051767.0
2006-01-27 04:52:00,101.005,101.01,101.002,101.01,57284384.0
2006-01-27 04:53:00,101.005,101.03,100.99,101.01,22628561.0
2006-01-27 04:54:00,101.005,101.011,100.997,101.0,30716347.0
2006-01-27 04:55:00,100.99,100.994,100.98,100.98,205162019.0
2006-01-27 04:56:00,100.975,101.003,100.975,100.985,54426107.0
2006-01-27 04:57:00,100.985,100.992,100.965,100.965,88191345.0
2006-01-27 04:58:00,100.97,100.975,100.96,100.965,40064793.0
2006-01-27 04:59:00,100.975,100.99,100.972,100.99,73285226.0
2006-01-27 05:00:00,100.985,100.99,100.972,100.975,20005644.0
2006-01-27 05:01:00,100.975,100.98,100.97,100.98,62240620.0
2006-01-27 05:02:00,100.98,100.995,100.96,100.97,92748330.0
2006-01-27 05:03:00,100.973,100.981,100.97,100.97,31087770.0
2006-01-27 05:04:00,100.963,100.97,100.958,100.97,70674317.0
2006-01-27 05:05:00,100.968,100.975,100.96,100.962,55429492.0
2006-01-27 05:06:00,100.96,100.982,100.96,100.975,238516187.0
2006-01-27 05:07:00,100.98,100.98,100.967,100.98,182654417.0
2006-01-27 05:08:00,100.98,100.995,100.98,100.995,49722209.0
2006-01-27 05:09:00,101.0,101.0,100.955,101.0,17457541.0
2006-01-27 05:10:00,100.987,100.987,100.97,100.97,33494649.0
2006-01-27 05:11:00,100.975,101.003,100.975,101.003,37450793.0
2006-01-27 05:12:00,101.01,101.02,101.0,101.02,75960436.0
2006-01-27 05:13:00,101.017,101.02,101.005,101.012,64907683.0
2006-01-27 05:14:00,101.015,101.033,100.99,101.025,39284957.0
2006-01-27 05:15:00,101.03,101.04,101.01,101.04,73528218.0
2006-01-27 05:16:00,101.025,101.025,100.96,100.99,33649699.0
2006-01-27 05:17:00,100.985,101.038,100.97,101.023,213665074.0
2006-01-27 05:18:00,101.017,101.04,100.975,101.01,22787466.0
2006-01-27 05:19:00,101.005,101.022,101.005,101.01,9929548.0
2006-01-27 05:20:00,101.01,101.015,101.01,101.01,235427744.0
2006-01-27 05:21:00,101.02,101.04,101.02,101.04,302889818.0
2006-01-27 05:22:00,101.04,101.04,101.02,101.02,15402144.0
2006-01-27 05:23:00,101.02,101.035,101.02,101.035,70014969.0
2006-01-27 05:24:00,101.04,101.045,101.03,101.045,47952034.0
2006-01-27 05:25:00,101.033,101.045,101.028,101.04,58901200.0
2006-01-27 05:26:00,101.04,101.058,101.038,101.045,16080007.0
2006-01-27 05:27:00,101.045,101.065,101.045,101.06,42365241.0
2006-01-27 05:28:00,101.055,101.075,101.055,101.075,273938210.0
2006-01-27 05:29:00,101.07,101.075,101.067,101.07,41948963.0
2006-01-27 05:30:00,101.068,101.08,101.068,101.075,15983770.0
2006-01-27 05:31:00,101.075,101.075,101.048,101.06,290530686.0
2006-01-27 05:32:00,101.06,101.075,101.06,101.075,69378943.0
2006-01-27 05:33:00,101.073,101.09,101.073,101.08,96097431.0
2006-01-27 05:34:00,101.08,101.08,101.07,101.075,172796048.0
2006-01-27 05:35:00,101.08,101.09,101.075,101.09,46727757.0
2006-01-27 05:36:00,101.09,101.095,101.08,101.085,79426291.0
2006-01-27 05:37:00,101.085,101.09,101.08,101.09,18220089.0
2006-01-27 05:38:00,101.09,101.105,101.079,101.08,60870496.0
2006-01-27 05:39:00,101.085,101.085,101.07,101.075,52042884.0
2006-01-27 05:40:00,101.075,101.08,101.067,101.07,214841403.0
2006-01-27 05:41:00,101.08,101.08,101.07,101.08,63402820.0
2006-01-27 05:42:00,101.075,101.08,101.067,101.08,69585140.0
2006-01-27 05:43:00,101.073,101.08,101.065,101.072,38964802.0
2006-01-27 05:44:00,101.075,101.1,101.075,101.1,232341587.0
2006-01-27 05:45:00,101.1,101.1,101.072,101.072,16906075.0
2006-01-27 05:46:00,101.072,101.092,101.06,101.09,56685041.0
2006-01-27 05:47:00,101.09,101.095,101.039,101.095,38772231.0
2006-01-27 05:48:00,101.105,101.105,101.095,101.1,41325879.0
2006-01-27 05:49:00,101.1,101.1,101.075,101.075,105726973.0
2006-01-27 05:50:00,101.075,101.09,101.068,101.085,106508166.0
2006-01-27 05:51:00,101.07,101.078,101.063,101.063,168882760.0
2006-01-27 05:52:00,101.07,101.07,101.055,101.06,36503717.0
2006-01-27 05:53:00,101.05,101.065,101.05,101.05,72815486.0
2006-01-27 05:54:00,101.055,101.06,101.05,101.05,107233896.0
2006-01-27 05:55:00,101.053,101.06,101.048,101.048,99465054.0
2006-01-27 05:56:00,101.05,101.06,101.045,101.053,45827597.0
2006-01-27 05:57:00,101.052,101.053,101.035,101.045,50506900.0
2006-01-27 05:58:00,101.04,101.053,101.04,101.045,75771415.0
2006-01-27 05:59:00,101.043,101.052,101.025,101.035,55554600.0
2006-01-27 06:00:00,101.04,101.04,101.009,101.01,103461732.0
2006-01-27 06:01:00,101.02,101.02,101.01,101.01,99943240.0
2006-01-27 06:02:00,101.005,101.02,100.967,101.01,60317517.0
2006-01-27 06:03:00,101.02,101.02,101.008,101.01,23439968.0
2006-01-27 06:04:00,101.005,101.007,100.97,100.975,44418558.0
2006-01-27 06:05:00,100.975,101.015,100.96,100.985,98655215.0
2006-01-27 06:06:00,100.987,101.0,100.943,100.97,14171719.0
2006-01-27 06:07:00,100.963,100.97,100.95,100.97,10932630.0
2006-01-27 06:08:00,100.965,100.965,100.944,100.945,34010381.0
2006-01-27 06:09:00,100.942,100.955,100.937,100.94,117939429.0
2006-01-27 06:10:00,100.95,100.968,100.95,100.965,10642314.0
2006-01-27 06:11:00,100.965,100.993,100.965,100.99,47688972.0
2006-01-27 06:12:00,101.0,101.015,100.97,100.97,14602891.0
2006-01-27 06:13:00,100.975,100.995,100.965,100.995,17759017.0
2006-01-27 06:14:00,100.995,101.0,100.993,100.995,34354902.0
2006-01-27 06:15:00,100.993,101.008,100.991,101.005,53799365.0
2006-01-27 06:16:00,101.0,101.01,101.0,101.005,176164135.0
2006-01-27 06:17:00,101.005,101.01,101.0,101.01,86517480.0
2006-01-27 06:18:00,100.965,101.01,100.965,101.01,40107633.0
2006-01-27 06:19:00,101.01,101.01,101.0,101.01,65072356.0
2006-01-27 06:20:00,101.002,101.027,101.002,101.005,38591303.0
2006-01-27 06:21:00,101.02,101.02,100.968,101.015,251321056.0
2006-01-27 06:22:00,101.015,101.06,101.015,101.027,130084404.0
2006-01-27 06:23:00,101.04,101.052,101.03,101.03,180018835.0
2006-01-27 06:24:00,101.04,101.04,100.985,100.985,14182108.0
2006-01-27 06:25:00,100.983,100.983,100.916,100.932,45703885.0
2006-01-27 06:26:00,100.94,100.975,100.94,100.945,247048232.0
2006-01-27 06:27:00,100.945,100.983,100.945,100.98,84441957.0
2006-01-27 06:28:00,100.985,100.985,100.963,100.97,165599602.0
2006-01-27 06:29:00,100.975,101.007,100.975,100.99,14363905.0
2006-01-27 06:30:00,100.995,101.025,100.975,101.025,69903718.0
2006-01-27 06:31:00,101.015,101.015,100.975,100.975,26510597.0
2006-01-27 06:32:00,100.975,100.985,100.955,100.97,134583955.0
2006-01-27 06:33:00,100.98,100.999,100.97,100.97,29453489.0
2006-01-27 06:34:00,101.0,101.015,101.0,101.015,29963858.0
2006-01-27 06:35:00,101.01,101.04,101.01,101.04,126669198.0
2006-01-27 06:36:00,101.045,101.045,101.023,101.023,105544643.0
2006-01-27 06:37:00,101.023,101.037,101.023,101.035,24235762.0
2006-01-27 06:38:00,101.03,101.055,101.015,101.023,95250403.0
2006-01-27 06:39:00,101.03,101.033,101.005,101.005,95699175.0
2006-01-27 06:40:00,101.0,101.005,100.965,101.003,94508277.0
2006-01-27 06:41:00,101.01,101.01,100.98,100.98,275450812.0
2006-01-27 06:42:00,100.978,100.995,100.978,100.995,28680669.0
2006-01-27 06:43:00,101.0,101.018,100.997,101.005,114459612.0
2006-01-27 06:44:00,101.005,101.017,101.005,101.007,60056896.0
2006-01-27 06:45:00,101.01,101.01,100.995,101.01,185857572.0
2006-01-27 06:46:00,101.005,101.025,101.0,101.005,50954682.0
2006-01-27 06:47:00,101.0,101.015,101.0,101.015,149254799.0
2006-01-27 06:48:00,101.025,101.025,100.983,101.01,86767730.0
2006-01-27 06:49:00,101.01,101.02,101.005,101.007,41658796.0
2006-01-27 06:50:00,100.965,101.018,100.965,100.99,49025108.0
2006-01-27 06:51:00,100.99,100.995,100.98,100.98,51179454.0
2006-01-27 06:52:00,100.995,101.003,100.993,101.003,36948468.0
2006-01-27 06:53:00,100.965,101.035,100.965,101.035,30851629.0
2006-01-27 06:54:00,101.022,101.03,101.018,101.018,126315590.0
2006-01-27 06:55:00,101.025,101.05,101.015,101.015,63488074.0
2006-01-27 06:56:00,101.015,101.016,101.0,101.01,95060288.0
2006-01-27 06:57:00,101.01,101.02,101.01,101.013,38256330.0
2006-01-27 06:58:00,101.013,101.02,101.01,101.015,37008142.0
2006-01-27 06:59:00,101.015,101.03,101.015,101.02,31615208.0
2006-01-27 07:00:00,101.03,101.03,101.015,101.02,96853316.0
2006-01-27 07:01:00,101.017,101.03,101.01,101.01,57689753.0
2006-01-27 07:02:00,101.01,101.025,100.99,101.017,70175413.0
2006-01-27 07:03:00,101.015,101.035,101.014,101.022,27218894.0
2006-01-27 07:04:00,101.018,101.03,101.018,101.03,49252254.0
2006-01-27 07:05:00,101.02,101.03,101.02,101.025,65026660.0
2006-01-27 07:06:00,101.025,101.035,101.025,101.03,16804455.0
2006-01-27 07:07:00,101.03,101.03,101.02,101.02,75412042.0
2006-01-27 07:08:00,101.03,101.03,101.015,101.025,116357678.0
2006-01-27 07:09:00,101.025,101.028,101.012,101.012,91312703.0
2006-01-27 07:10:00,101.02,101.042,101.02,101.025,93130737.0
2006-01-27 07:11:00,101.03,101.04,101.022,101.025,80447872.0
2006-01-27 07:12:00,101.03,101.03,101.002,101.005,25616413.0
2006-01-27 07:13:00,101.0,101.0,100.97,100.97,75172441.0
2006-01-27 07:14:00,100.975,100.978,100.968,100.978,38615418.0
2006-01-27 07:15:00,100.98,101.035,100.945,100.978,18174354.0
2006-01-27 07:16:00,100.985,100.985,100.948,100.948,298477919.0
2006-01-27 07:17:00,100.943,100.965,100.94,100.965,56929824.0
2006-01-27 07:18:00,100.962,100.962,100.952,100.955,56871953.0
2006-01-27 07:19:00,100.945,100.99,100.945,100.98,10980009.0
2006-01-27 07:20:00,100.98,100.98,100.94,100.96,319096495.0
2006-01-27 07:21:00,100.955,101.005,100.955,101.005,21719337.0
2006-01-27 07:22:00,101.005,101.02,101.003,101.02,60261757.0
2006-01-27 07:23:00,101.015,101.015,100.999,101.0,39620399.0
2006-01-27 07:24:00,101.01,101.01,101.0,101.0,60007767.0
2006-01-27 07:25:00,101.005,101.01,100.997,101.01,153505048.0
2006-01-27 07:26:00,101.003,101.02,101.003,101.02,212134347.0
2006-01-27 07:27:00,101.013,101.043,101.013,101.02,55681681.0
2006-01-27 07:28:00,101.023,101.03,101.023,101.025,8149093.0
2006-01-27 07:29:00,101.025,101.04,101.025,101.035,16156376.0
2006-01-27 07:30:00,101.045,101.045,101.03,101.04,29676920.0
2006-01-27 07:31:00,101.035,101.045,101.03,101.045,20127864.0
2006-01-27 07:32:00,101.03,101.075,101.03,101.075,92210546.0
2006-01-27 07:33:00,101.065,101.065,101.037,101.055,28533445.0
2006-01-27 07:34:00,101.05,101.075,101.05,101.065,64779838.0
2006-01-27 07:35:00,101.06,101.07,101.057,101.057,52415882.0
2006-01-27 07:36:00,101.065,101.079,101.065,101.067,51320664.0
2006-01-27 07:37:00,101.075,101.085,101.072,101.085,204367488.0
2006-01-27 07:38:00,101.09,101.16,101.09,101.125,18439450.0
2006-01-27 07:39:00,101.13,101.157,101.13,101.15,116710684.0
2006-01-27 07:40:00,101.145,101.17,101.14,101.14,83933931.0
2006-01-27 07:41:00,101.15,101.152,101.12,101.132,33719910.0
2006-01-27 07:42:00,101.13,101.18,101.13,101.18,32975556.0
2006-01-27 07:43:00,101.175,101.195,101.175,101.195,19929054.0
2006-01-27 07:44:00,101.195,101.217,101.152,101.195,12422144.0
2006-01-27 07:45:00,101.193,101.21,101.18,101.182,49918311.0
2006-01-27 07:46:00,101.185,101.202,101.16,101.19,46284108.0
2006-01-27 07:47:00,101.19,101.193,101.167,101.175,13191195.0
2006-01-27 07:48:00,101.18,101.195,101.15,101.195,164730475.0
2006-01-27 07:49:00,101.2,101.23,101.189,101.215,94385128.0
2006-01-27 07:50:00,101.215,101.231,101.215,101.22,32600171.0
2006-01-27 07:51:00,101.208,101.245,101.208,101.235,71718981.0
2006-01-27 07:52:00,101.235,101.235,101.165,101.165,3333165.0
2006-01-27 07:53:00,101.22,101.22,101.21,101.22,19041678.0
2006-01-27 07:54:00,101.19,101.233,101.19,101.205,63132511.0
2006-01-27 07:55:00,101.19,101.2,101.19,101.2,20529023.0
2006-01-27 07:56:00,101.195,101.22,101.195,101.21,47804738.0
2006-01-27 07:57:00,101.203,101.215,101.197,101.197,63572602.0
2006-01-27 07:58:00,101.205,101.205,101.145,101.145,46228529.0
2006-01-27 07:59:00,101.145,101.175,101.145,101.175,37969445.0
2006-01-27 08:00:00,101.175,101.175,101.145,101.17,78574304.0
2006-01-27 08:01:00,101.185,101.185,101.15,101.15,212478585.0
2006-01-27 08:02:00,101.155,101.18,101.15,101.18,31743215.0
2006-01-27 08:03:00,101.18,101.201,101.147,101.19,62519279.0
2006-01-27 08:04:00,101.187,101.21,101.187,101.195,33680203.0
2006-01-27 08:05:00,101.195,101.2,101.195,101.2,502904871.0
2006-01-27 08:06:00,101.198,101.198,101.17,101.19,30102883.0
2006-01-27 08:07:00,101.185,101.185,101.168,101.173,77015764.0
2006-01-27 08:08:00,101.175,101.19,101.175,101.18,94220920.0
2006-01-27 08:09:00,101.175,101.179,101.168,101.17,14957688.0
2006-01-27 08:10:00,101.17,101.18,101.163,101.18,34550674.0
2006-01-27 08:11:00,101.18,101.18,101.17,101.172,18053644.0
2006-01-27 08:12:00,101.177,101.18,101.173,101.175,24101746.0
2006-01-27 08:13:00,101.18,101.187,101.163,101.18,36097161.0
2006-01-27 08:14:00,101.18,101.18,101.15,101.15,52849505.0
2006-01-27 08:15:00,101.157,101.157,101.13,101.13,47211934.0
2006-01-27 08:16:00,101.135,101.14,101.13,101.135,20013780.0
2006-01-27 08:17:00,101.135,101.145,101.125,101.14,152212974.0
2006-01-27 08:18:00,101.132,101.14,101.127,101.127,264470188.0
2006-01-27 08:19:00,101.133,101.14,101.127,101.14,57944318.0
2006-01-27 08:20:00,101.145,101.145,101.13,101.135,56158774.0
2006-01-27 08:21:00,101.135,101.145,101.13,101.13,81292999.0
2006-01-27 08:22:00,101.14,101.17,101.111,101.17,36131172.0
2006-01-27 08:23:00,101.165,101.165,101.132,101.132,45009660.0
2006-01-27 08:24:00,101.135,101.14,101.13,101.135,533654989.0
2006-01-27 08:25:00,101.135,101.135,101.12,101.12,20006468.0
2006-01-27 08:26:00,101.13,101.145,101.115,101.145,14504819.0
2006-01-27 08:27:00,101.15,101.155,101.135,101.155,15740990.0
2006-01-27 08:28:00,101.14,101.15,101.14,101.143,28163513.0
2006-01-27 08:29:00,101.143,101.148,101.139,101.145,54833913.0
2006-01-27 08:30:00,101.145,101.15,101.14,101.14,41571142.0
2006-01-27 08:31:00,101.155,101.155,101.14,101.14,154883609.0
2006-01-27 08:32:00,101.15,101.162,101.103,101.162,104220361.0
2006-01-27 08:33:00,101.165,101.21,101.165,101.205,10323734.0
2006-01-27 08:34:00,101.195,101.22,101.195,101.22,280796623.0
2006-01-27 08:35:00,101.23,101.23,101.21,101.212,10426565.0
2006-01-27 08:36:00,101.22,101.22,101.203,101.215,160004799.0
2006-01-27 08:37:00,101.21,101.228,101.21,101.215,10759215.0
2006-01-27 08:38:00,101.21,101.22,101.2,101.22,147697548.0
2006-01-27 08:39:00,101.22,101.22,101.204,101.21,24504839.0
2006-01-27 08:40:00,101.195,101.212,101.195,101.197,171025352.0
2006-01-27 08:41:00,101.2,101.217,101.196,101.217,192326806.0
2006-01-27 08:42:00,101.22,101.22,101.2,101.215,26865278.0
2006-01-27 08:43:00,101.215,101.215,101.207,101.21,42215046.0
2006-01-27 08:44:00,101.205,101.225,101.175,101.175,32926202.0
2006-01-27 08:45:00,101.185,101.19,101.174,101.175,37389024.0
2006-01-27 08:46:00,101.18,101.188,101.17,101.188,50707863.0
2006-01-27 08:47:00,101.195,101.207,101.194,101.207,23094387.0
2006-01-27 08:48:00,101.215,101.215,101.2,101.21,104144702.0
2006-01-27 08:49:00,101.21,101.226,101.207,101.215,114292795.0
2006-01-27 08:50:00,101.22,101.23,101.205,101.205,49194060.0
2006-01-27 08:51:00,101.205,101.237,101.19,101.225,43706684.0
2006-01-27 08:52:00,101.225,101.225,101.178,101.185,60139124.0
2006-01-27 08:53:00,101.19,101.195,101.175,101.195,47546072.0
2006-01-27 08:54:00,101.185,101.192,101.18,101.18,211308586.0
2006-01-27 08:55:00,101.183,101.195,101.18,101.19,19975699.0
2006-01-27 08:56:00,101.185,101.188,101.172,101.175,128831362.0
2006-01-27 08:57:00,101.175,101.24,101.175,101.21,73316534.0
2006-01-27 08:58:00,101.215,101.244,101.215,101.222,42395038.0
2006-01-27 08:59:00,101.225,101.225,101.204,101.205,30387352.0
2006-01-27 09:00:00,101.205,101.225,101.204,101.22,83230021.0
2006-01-27 09:01:00,101.22,101.238,101.22,101.238,228837391.0
2006-01-27 09:02:00,101.233,101.26,101.233,101.26,27166858.0
2006-01-27 09:03:00,101.252,101.252,101.223,101.223,34694839.0
2006-01-27 09:04:00,101.23,101.24,101.223,101.227,379865136.0
2006-01-27 09:05:00,101.22,101.245,101.22,101.24,279304368.0
2006-01-27 09:06:00,101.23,101.23,101.215,101.215,19499294.0
2006-01-27 09:07:00,101.22,101.24,101.22,101.24,245646504.0
2006-01-27 09:08:00,101.235,101.235,101.21,101.215,35631903.0
2006-01-27 09:09:00,101.21,101.253,101.21,101.22,52842443.0
2006-01-27 09:10:00,101.22,101.24,101.2,101.24,55728588.0
2006-01-27 09:11:00,101.233,101.25,101.2,101.2,20966138.0
2006-01-27 09:12:00,101.22,101.235,101.175,101.175,61022679.0
2006-01-27 09:13:00,101.17,101.17,101.125,101.125,8969182.0
2006-01-27 09:14:00,101.13,101.13,101.113,101.115,142814579.0
2006-01-27 09:15:00,101.105,101.105,100.99,101.005,269348062.0
2006-01-27 09:16:00,100.997,101.075,100.997,101.05,33891842.0
2006-01-27 09:17:00,101.04,101.08,101.04,101.08,27291381.0
2006-01-27 09:18:00,101.085,101.085,101.03,101.07,93124008.0
2006-01-27 09:19:00,101.063,101.075,101.063,101.07,82454076.0
2006-01-27 09:20:00,101.067,101.067,101.01,101.05,91100949.0
2006-01-27 09:21:00,101.055,101.055,101.015,101.015,38916241.0
2006-01-27 09:22:00,101.015,101.043,101.015,101.043,20277970.0
2006-01-27 09:23:00,101.05,101.06,101.035,101.053,79525213.0
2006-01-27 09:24:00,101.052,101.07,101.049,101.07,25311863.0
2006-01-27 09:25:00,101.058,101.08,101.045,101.08,53312523.0
2006-01-27 09:26:00,101.08,101.13,101.065,101.13,43850715.0
2006-01-27 09:27:00,101.135,101.135,101.095,101.095,124789650.0
2006-01-27 09:28:00,101.085,101.119,101.085,101.1,88052636.0
2006-01-27 09:29:00,101.055,101.104,101.045,101.06,260177669.0
2006-01-27 09:30:00,101.07,101.07,101.02,101.043,59949028.0
2006-01-27 09:31:00,101.042,101.063,101.035,101.06,57533990.0
2006-01-27 09:32:00,101.057,101.09,101.02,101.09,96379610.0
2006-01-27 09:33:00,101.092,101.15,101.08,101.123,115318199.0
2006-01-27 09:34:00,101.125,101.163,101.065,101.065,48436445.0
2006-01-27 09:35:00,101.112,101.157,101.112,101.157,160116801.0
2006-01-27 09:36:00,101.152,101.152,101.095,101.12,42912125.0
2006-01-27 09:37:00,101.12,101.139,101.107,101.137,51811715.0
2006-01-27 09:38:00,101.15,101.151,101.118,101.14,47741799.0
2006-01-27 09:39:00,101.135,101.135,101.1,101.13,35108095.0
2006-01-27 09:40:00,101.115,101.131,101.1,101.1,74225659.0
2006-01-27 09:41:00,101.09,101.105,101.07,101.095,127996569.0
2006-01-27 09:42:00,101.1,101.17,101.095,101.17,13079669.0
2006-01-27 09:43:00,101.16,101.18,101.145,101.18,37171179.0
2006-01-27 09:44:00,101.17,101.188,101.165,101.188,179943767.0
2006-01-27 09:45:00,101.187,101.191,101.18,101.183,22539574.0
2006-01-27 09:46:00,101.187,101.191,101.17,101.17,69709358.0
2006-01-27 09:47:00,101.16,101.205,101.16,101.183,44049607.0
2006-01-27 09:48:00,101.18,101.19,101.18,101.187,148568395.0
2006-01-27 09:49:00,101.18,101.195,101.18,101.183,99523510.0
2006-01-27 09:50:00,101.183,101.183,101.133,101.153,194833401.0
2006-01-27 09:51:00,101.153,101.163,101.153,101.163,53545486.0
2006-01-27 09:52:00,101.155,101.175,101.155,101.16,83379696.0
2006-01-27 09:53:00,101.16,101.163,101.146,101.148,44715268.0
2006-01-27 09:54:00,101.15,101.15,101.12,101.12,47706338.0
2006-01-27 09:55:00,101.12,101.12,101.095,101.095,11176307.0
2006-01-27 09:56:00,101.095,101.1,101.08,101.1,539944530.0
2006-01-27 09:57:00,101.1,101.12,101.1,101.12,5514574.0
2006-01-27 09:58:00,101.117,101.135,101.117,101.133,59703654.0
2006-01-27 09:59:00,101.13,101.14,101.085,101.133,105500652.0
2006-01-27 10:00:00,101.133,101.15,101.133,101.15,79988614.0
2006-01-27 10:01:00,101.15,101.171,101.135,101.143,12213789.0
2006-01-27 10:02:00,101.15,101.177,101.15,101.158,20562461.0
2006-01-27 10:03:00,101.16,101.205,101.16,101.2,133516933.0
2006-01-27 10:04:00,101.195,101.207,101.182,101.202,75791920.0
2006-01-27 10:05:00,101.207,101.235,101.173,101.22,58000257.0
2006-01-27 10:06:00,101.22,101.24,101.22,101.22,48979338.0
2006-01-27 10:07:00,101.23,101.235,101.222,101.23,36633898.0
2006-01-27 10:08:00,101.22,101.255,101.197,101.255,23236914.0
2006-01-27 10:09:00,101.255,101.29,101.255,101.29,36070458.0
2006-01-27 10:10:00,101.285,101.285,101.24,101.253,26125009.0
2006-01-27 10:11:00,101.26,101.26,101.228,101.228,14985744.0
2006-01-27 10:12:00,101.23,101.245,101.225,101.245,265133915.0
2006-01-27 10:13:00,101.24,101.275,101.218,101.242,100946281.0
2006-01-27 10:14:00,101.235,101.288,101.235,101.26,59534708.0
2006-01-27 10:15:00,101.255,101.255,101.23,101.255,30758862.0
2006-01-27 10:16:00,101.25,101.268,101.246,101.258,9158724.0
2006-01-27 10:17:00,101.265,101.27,101.247,101.247,94264359.0
2006-01-27 10:18:00,101.23,101.255,101.23,101.25,22765516.0
2006-01-27 10:19:00,101.245,101.27,101.243,101.27,50053597.0
2006-01-27 10:20:00,101.265,101.285,101.264,101.265,105781386.0
2006-01-27 10:21:00,101.275,101.275,101.184,101.26,6739920.0
2006-01-27 10:22:00,101.253,101.263,101.25,101.255,95189426.0
2006-01-27 10:23:00,101.253,101.272,101.253,101.263,85294507.0
2006-01-27 10:24:00,101.27,101.275,101.233,101.275,55733056.0
2006-01-27 10:25:00,101.275,101.3,101.267,101.267,44832259.0
2006-01-27 10:26:00,101.273,101.295,101.273,101.295,41645097.0
2006-01-27 10:27:00,101.295,101.32,101.278,101.305,46133186.0
2006-01-27 10:28:00,101.31,101.335,101.31,101.315,65329777.0
2006-01-27 10:29:00,101.315,101.325,101.29,101.3,10506549.0
2006-01-27 10:30:00,101.275,101.3,101.231,101.255,77263305.0
2006-01-27 10:31:00,101.253,101.253,101.235,101.235,58868417.0
2006-01-27 10:32:00,101.23,101.247,101.23,101.245,37467375.0
2006-01-27 10:33:00,101.245,101.245,101.193,101.193,253428459.0
2006-01-27 10:34:00,101.2,101.225,101.153,101.153,107979456.0
2006-01-27 10:35:00,101.16,101.17,101.149,101.15,16273405.0
2006-01-27 10:36:00,101.143,101.165,101.139,101.165,77509078.0
2006-01-27 10:37:00,101.155,101.162,101.14,101.16,13092851.0
2006-01-27 10:38:00,101.17,101.18,101.165,101.18,57034710.0
2006-01-27 10:39:00,101.18,101.193,101.18,101.192,14177226.0
2006-01-27 10:40:00,101.18,101.19,101.15,101.175,88162882.0
2006-01-27 10:41:00,101.185,101.188,101.16,101.175,182144400.0
2006-01-27 10:42:00,101.125,101.193,101.125,101.193,136256220.0
2006-01-27 10:43:00,101.188,101.24,101.188,101.24,49888316.0
2006-01-27 10:44:00,101.235,101.235,101.215,101.235,96500933.0
2006-01-27 10:45:00,101.235,101.24,101.23,101.24,13922177.0
2006-01-27 10:46:00,101.232,101.252,101.232,101.235,35393730.0
2006-01-27 10:47:00,101.243,101.247,101.194,101.245,64781924.0
2006-01-27 10:48:00,101.25,101.26,101.23,101.26,22852165.0
2006-01-27 10:49:00,101.26,101.26,101.245,101.255,22873820.0
2006-01-27 10:50:00,101.26,101.26,101.245,101.25,72990801.0
2006-01-27 10:51:00,101.25,101.25,101.235,101.235,34787270.0
2006-01-27 10:52:00,101.23,101.242,101.195,101.21,6636761.0
2006-01-27 10:53:00,101.2,101.21,101.195,101.21,68384387.0
2006-01-27 10:54:00,101.21,101.215,101.195,101.195,27001124.0
2006-01-27 10:55:00,101.21,101.215,101.198,101.215,160086229.0
2006-01-27 10:56:00,101.205,101.224,101.205,101.22,81229304.0
2006-01-27 10:57:00,101.223,101.223,101.195,101.195,162351939.0
2006-01-27 10:58:00,101.19,101.235,101.19,101.235,298704842.0
2006-01-27 10:59:00,101.232,101.25,101.225,101.25,160154510.0
2006-01-27 11:00:00,101.24,101.268,101.24,101.268,25515926.0
2006-01-27 11:01:00,101.27,101.273,101.238,101.238,109381114.0
2006-01-27 11:02:00,101.247,101.25,101.237,101.245,14814640.0
2006-01-27 11:03:00,101.237,101.25,101.237,101.25,8045458.0
2006-01-27 11:04:00,101.245,101.246,101.215,101.225,32509431.0
2006-01-27 11:05:00,101.225,101.245,101.225,101.245,26177447.0
2006-01-27 11:06:00,101.255,101.255,101.24,101.243,112970489.0
2006-01-27 11:07:00,101.255,101.27,101.253,101.27,203225261.0
2006-01-27 11:08:00,101.265,101.285,101.26,101.285,28440817.0
2006-01-27 11:09:00,101.287,101.295,101.284,101.285,406042960.0
2006-01-27 11:10:00,101.28,101.295,101.277,101.277,182951541.0
2006-01-27 11:11:00,101.29,101.29,101.28,101.285,14451043.0
2006-01-27 11:12:00,101.285,101.29,101.275,101.29,82496151.0
2006-01-27 11:13:00,101.285,101.315,101.273,101.29,143280311.0
2006-01-27 11:14:00,101.295,101.316,101.295,101.313,80438535.0
2006-01-27 11:15:00,101.32,101.365,101.295,101.365,34433096.0
2006-01-27 11:16:00,101.37,101.528,101.365,101.485,130634183.0
2006-01-27 11:17:00,101.485,101.6,101.473,101.54,122378340.0
2006-01-27 11:18:00,101.535,101.535,101.51,101.52,92212046.0
2006-01-27 11:19:00,101.507,101.514,101.487,101.487,212093243.0
2006-01-27 11:20:00,101.49,101.536,101.49,101.5,129266948.0
2006-01-27 11:21:00,101.5,101.523,101.5,101.52,112564275.0
2006-01-27 11:22:00,101.523,101.56,101.487,101.487,107546669.0
2006-01-27 11:23:00,101.488,101.545,101.488,101.53,18498512.0
2006-01-27 11:24:00,101.522,101.55,101.51,101.51,46176866.0
2006-01-27 11:25:00,101.5,101.525,101.5,101.51,51217666.0
2006-01-27 11:26:00,101.52,101.55,101.52,101.525,27472181.0
2006-01-27 11:27:00,101.535,101.568,101.507,101.555,56039544.0
2006-01-27 11:28:00,101.56,101.582,101.545,101.565,112707815.0
2006-01-27 11:29:00,101.57,101.575,101.53,101.543,143738369.0
2006-01-27 11:30:00,101.55,101.56,101.525,101.525,76688712.0
2006-01-27 11:31:00,101.525,101.55,101.49,101.535,125295417.0
2006-01-27 11:32:00,101.53,101.53,101.5,101.5,120857665.0
2006-01-27 11:33:00,101.51,101.51,101.493,101.507,116359227.0
2006-01-27 11:34:00,101.5,101.522,101.485,101.51,17365386.0
2006-01-27 11:35:00,101.51,101.51,101.465,101.465,16100262.0
2006-01-27 11:36:00,101.468,101.52,101.458,101.52,333328388.0
2006-01-27 11:37:00,101.525,101.525,101.49,101.49,45158218.0
2006-01-27 11:38:00,101.495,101.548,101.495,101.547,222881790.0
2006-01-27 11:39:00,101.555,101.555,101.52,101.52,19542708.0
2006-01-27 11:40:00,101.525,101.525,101.495,101.505,22038494.0
2006-01-27 11:41:00,101.503,101.508,101.495,101.495,59922103.0
2006-01-27 11:42:00,101.485,101.5,101.485,101.49,243837066.0
2006-01-27 11:43:00,101.495,101.52,101.479,101.485,21775110.0
2006-01-27 11:44:00,101.485,101.505,101.485,101.488,50301547.0
2006-01-27 11:45:00,101.49,101.5,101.43,101.5,18515360.0
2006-01-27 11:46:00,101.487,101.512,101.487,101.49,87229685.0
2006-01-27 11:47:00,101.49,101.49,101.407,101.435,103496850.0
2006-01-27 11:48:00,101.435,101.445,101.433,101.445,16334243.0
2006-01-27 11:49:00,101.45,101.45,101.43,101.445,361068789.0
2006-01-27 11:50:00,101.438,101.455,101.438,101.45,9291284.0
2006-01-27 11:51:00,101.443,101.443,101.435,101.435,31497333.0
2006-01-27 11:52:00,101.445,101.445,101.415,101.42,48493589.0
2006-01-27 11:53:00,101.407,101.475,101.407,101.45,111345086.0
2006-01-27 11:54:00,101.455,101.465,101.44,101.44,17091293.0
2006-01-27 11:55:00,101.435,101.435,101.405,101.405,153918289.0
2006-01-27 11:56:00,101.41,101.42,101.39,101.415,33775915.0
2006-01-27 11:57:00,101.413,101.43,101.407,101.41,259731042.0
2006-01-27 11:58:00,101.412,101.436,101.412,101.43,46667289.0
2006-01-27 11:59:00,101.435,101.45,101.413,101.45,10794424.0
2006-01-27 12:00:00,101.443,101.465,101.402,101.413,10153571.0
2006-01-27 12:01:00,101.417,101.429,101.417,101.42,65175619.0
2006-01-27 12:02:00,101.415,101.423,101.375,101.4,70784608.0
2006-01-27 12:03:00,101.395,101.405,101.385,101.405,44653886.0
2006-01-27 12:04:00,101.41,101.41,101.395,101.4,85248930.0
2006-01-27 12:05:00,101.405,101.405,101.378,101.405,132772757.0
2006-01-27 12:06:00,101.41,101.42,101.41,101.42,86584772.0
2006-01-27 12:07:00,101.423,101.423,101.399,101.4,509873310.0
2006-01-27 12:08:00,101.415,101.42,101.406,101.42,39138763.0
2006-01-27 12:09:00,101.42,101.42,101.402,101.405,67665879.0
2006-01-27 12:10:00,101.403,101.407,101.38,101.38,47685625.0
2006-01-27 12:11:00,101.39,101.395,101.388,101.395,22289196.0
2006-01-27 12:12:00,101.393,101.415,101.382,101.39,52366905.0
2006-01-27 12:13:00,101.38,101.398,101.38,101.395,215268905.0
2006-01-27 12:14:00,101.4,101.4,101.39,101.395,60743216.0
2006-01-27 12:15:00,101.397,101.42,101.397,101.4,56970132.0
2006-01-27 12:16:00,101.41,101.435,101.407,101.435,24459441.0
2006-01-27 12:17:00,101.415,101.44,101.415,101.422,58566433.0
2006-01-27 12:18:00,101.435,101.44,101.422,101.44,5201574.0
2006-01-27 12:19:00,101.435,101.435,101.403,101.403,19665701.0
2006-01-27 12:20:00,101.41,101.415,101.365,101.415,2773686.0
2006-01-27 12:21:00,101.41,101.41,101.397,101.405,29555028.0
2006-01-27 12:22:00,101.41,101.445,101.41,101.445,2591841.0
2006-01-27 12:23:00,101.45,101.478,101.415,101.478,51506720.0
2006-01-27 12:24:00,101.475,101.499,101.475,101.495,304078561.0
2006-01-27 12:25:00,101.5,101.5,101.46,101.46,30920696.0
2006-01-27 12:26:00,101.49,101.503,101.49,101.493,19975515.0
2006-01-27 12:27:00,101.488,101.51,101.475,101.475,157905630.0
2006-01-27 12:28:00,101.475,101.49,101.455,101.49,116213478.0
2006-01-27 12:29:00,101.483,101.505,101.465,101.505,83710331.0
2006-01-27 12:30:00,101.497,101.507,101.455,101.455,67808850.0
2006-01-27 12:31:00,101.46,101.475,101.46,101.475,34374071.0
2006-01-27 12:32:00,101.46,101.51,101.453,101.51,25434072.0
2006-01-27 12:33:00,101.515,101.52,101.495,101.52,54903297.0
2006-01-27 12:34:00,101.513,101.523,101.513,101.515,81091066.0
2006-01-27 12:35:00,101.52,101.52,101.51,101.515,59235034.0
2006-01-27 12:36:00,101.517,101.54,101.517,101.54,63143466.0
2006-01-27 12:37:00,101.537,101.537,101.485,101.495,11284823.0
2006-01-27 12:38:00,101.505,101.505,101.47,101.47,12137774.0
2006-01-27 12:39:00,101.475,101.504,101.475,101.482,134104486.0
2006-01-27 12:40:00,101.49,101.504,101.47,101.47,4308305.0
2006-01-27 12:41:00,101.47,101.48,101.46,101.48,38081431.0
2006-01-27 12:42:00,101.477,101.477,101.45,101.457,40909828.0
2006-01-27 12:43:00,101.46,101.46,101.45,101.46,47912910.0
2006-01-27 12:44:00,101.455,101.49,101.455,101.49,66852906.0
2006-01-27 12:45:00,101.5,101.507,101.477,101.495,52046498.0
2006-01-27 12:46:00,101.495,101.55,101.495,101.55,11047361.0
2006-01-27 12:47:00,101.547,101.547,101.465,101.475,6745161.0
2006-01-27 12:48:00,101.48,101.48,101.413,101.44,214636577.0
2006-01-27 12:49:00,101.425,101.465,101.425,101.445,93863525.0
2006-01-27 12:50:00,101.443,101.475,101.443,101.46,24359420.0
2006-01-27 12:51:00,101.465,101.54,101.45,101.54,93076688.0
2006-01-27 12:52:00,101.535,101.595,101.531,101.595,29467627.0
2006-01-27 12:53:00,101.605,101.67,101.605,101.67,19591862.0
2006-01-27 12:54:00,101.675,101.685,101.638,101.685,25189741.0
2006-01-27 12:55:00,101.675,101.69,101.655,101.68,107316213.0
2006-01-27 12:56:00,101.68,101.725,101.665,101.725,275327448.0
2006-01-27 12:57:00,101.72,101.782,101.72,101.765,22677043.0
2006-01-27 12:58:00,101.77,101.77,101.73,101.755,106575105.0
2006-01-27 12:59:00,101.76,101.835,101.76,101.805,27644089.0
2006-01-27 13:00:00,101.808,101.825,101.775,101.775,57098488.0
2006-01-27 13:01:00,101.772,101.783,101.74,101.745,80772357.0
2006-01-27 13:02:00,101.755,101.805,101.735,101.76,104873886.0
2006-01-27 13:03:00,101.753,101.765,101.74,101.765,194275840.0
2006-01-27 13:04:00,101.765,101.795,101.755,101.755,191056690.0
2006-01-27 13:05:00,101.755,101.77,101.745,101.77,261430509.0
2006-01-27 13:06:00,101.773,101.787,101.773,101.775,36414861.0
2006-01-27 13:07:00,101.775,101.785,101.755,101.755,21629810.0
2006-01-27 13:08:00,101.755,101.755,101.705,101.705,99967186.0
2006-01-27 13:09:00,101.705,101.795,101.632,101.78,122308866.0
2006-01-27 13:10:00,101.76,101.76,101.675,101.675,44947593.0
2006-01-27 13:11:00,101.713,101.765,101.695,101.75,51393213.0
2006-01-27 13:12:00,101.747,101.77,101.73,101.745,24265064.0
2006-01-27 13:13:00,101.745,101.745,101.71,101.71,11929343.0
2006-01-27 13:14:00,101.712,101.73,101.68,101.68,35097488.0
2006-01-27 13:15:00,101.695,101.723,101.695,101.723,40097244.0
2006-01-27 13:16:00,101.725,101.75,101.724,101.735,87043441.0
2006-01-27 13:17:00,101.735,101.735,101.662,101.705,44472941.0
2006-01-27 13:18:00,101.705,101.705,101.675,101.69,139292839.0
2006-01-27 13:19:00,101.67,101.7,101.67,101.695,92425472.0
2006-01-27 13:20:00,101.69,101.721,101.69,101.71,108396856.0
2006-01-27 13:21:00,101.71,101.73,101.687,101.687,246579694.0
2006-01-27 13:22:00,101.69,101.695,101.68,101.683,73707868.0
2006-01-27 13:23:00,101.695,101.701,101.69,101.695,12793366.0
2006-01-27 13:24:00,101.7,101.7,101.687,101.695,222394397.0
2006-01-27 13:25:00,101.69,101.69,101.61,101.628,30265168.0
2006-01-27 13:26:00,101.625,101.625,101.6,101.625,16082035.0
2006-01-27 13:27:00,101.63,101.646,101.62,101.64,95821187.0
2006-01-27 13:28:00,101.645,101.652,101.635,101.635,60205145.0
2006-01-27 13:29:00,101.64,101.675,101.64,101.658,41981652.0
2006-01-27 13:30:00,101.67,101.675,101.645,101.675,156033908.0
2006-01-27 13:31:00,101.668,101.697,101.668,101.69,13947173.0
2006-01-27 13:32:00,101.69,101.695,101.673,101.685,14202894.0
2006-01-27 13:33:00,101.685,101.693,101.67,101.693,17588282.0
2006-01-27 13:34:00,101.695,101.695,101.67,101.67,262964111.0
2006-01-27 13:35:00,101.67,101.67,101.655,101.655,21922652.0
2006-01-27 13:36:00,101.655,101.658,101.64,101.64,307694101.0
2006-01-27 13:37:00,101.635,101.65,101.623,101.625,48596020.0
2006-01-27 13:38:00,101.63,101.65,101.63,101.65,13307583.0
2006-01-27 13:39:00,101.64,101.66,101.63,101.66,87997684.0
2006-01-27 13:40:00,101.653,101.68,101.62,101.68,111057615.0
2006-01-27 13:41:00,101.68,101.724,101.671,101.71,19932038.0
2006-01-27 13:42:00,101.703,101.743,101.703,101.733,21019014.0
2006-01-27 13:43:00,101.733,101.775,101.723,101.723,33241365.0
2006-01-27 13:44:00,101.725,101.735,101.675,101.675,66693688.0
2006-01-27 13:45:00,101.72,101.735,101.72,101.72,32025125.0
2006-01-27 13:46:00,101.725,101.772,101.725,101.772,108794323.0
2006-01-27 13:47:00,101.75,101.79,101.75,101.77,478710941.0
2006-01-27 13:48:00,101.77,101.771,101.748,101.77,99646769.0
2006-01-27 13:49:00,101.772,101.789,101.77,101.77,40693429.0
2006-01-27 13:50:00,101.78,101.82,101.78,101.82,101068784.0
2006-01-27 13:51:00,101.825,101.855,101.8,101.81,116185899.0
2006-01-27 13:52:00,101.815,101.82,101.76,101.82,22150318.0
2006-01-27 13:53:00,101.81,101.875,101.81,101.812,22764469.0
2006-01-27 13:54:00,101.815,101.842,101.815,101.842,131262700.0
2006-01-27 13:55:00,101.85,101.878,101.85,101.855,32898797.0
2006-01-27 13:56:00,101.848,101.9,101.848,101.855,16936917.0
2006-01-27 13:57:00,101.86,101.87,101.795,101.815,54507547.0
2006-01-27 13:58:00,101.815,101.87,101.815,101.87,52668972.0
2006-01-27 13:59:00,101.85,101.875,101.85,101.875,174975573.0
2006-01-27 14:00:00,101.87,101.88,101.86,101.86,14091133.0
2006-01-27 14:01:00,101.858,101.858,101.835,101.835,48264194.0
2006-01-27 14:02:00,101.84,101.84,101.78,101.797,46884430.0
2006-01-27 14:03:00,101.797,101.797,101.76,101.76,32438715.0
2006-01-27 14:04:00,101.767,101.768,101.714,101.762,87117150.0
2006-01-27 14:05:00,101.76,101.761,101.72,101.72,53331575.0
2006-01-27 14:06:00,101.73,101.74,101.728,101.74,15169231.0
2006-01-27 14:07:00,101.74,101.74,101.73,101.74,13299435.0
2006-01-27 14:08:00,101.735,101.736,101.726,101.73,82244071.0
2006-01-27 14:09:00,101.725,101.73,101.72,101.72,142225959.0
2006-01-27 14:10:00,101.718,101.735,101.718,101.735,22845973.0
2006-01-27 14:11:00,101.74,101.74,101.71,101.71,10186150.0
2006-01-27 14:12:00,101.702,101.732,101.69,101.695,167922007.0
2006-01-27 14:13:00,101.695,101.71,101.647,101.695,82361913.0
2006-01-27 14:14:00,101.695,101.725,101.675,101.675,166581326.0
2006-01-27 14:15:00,101.67,101.68,101.635,101.655,53927229.0
2006-01-27 14:16:00,101.655,101.675,101.635,101.675,113930425.0
2006-01-27 14:17:00,101.675,101.694,101.67,101.675,140545294.0
2006-01-27 14:18:00,101.68,101.71,101.68,101.695,33416910.0
2006-01-27 14:19:00,101.705,101.715,101.675,101.71,38648606.0
2006-01-27 14:20:00,101.705,101.735,101.705,101.718,39793957.0
2006-01-27 14:21:00,101.728,101.76,101.728,101.76,36909151.0
2006-01-27 14:22:00,101.77,101.77,101.72,101.743,84971519.0
2006-01-27 14:23:00,101.745,101.745,101.73,101.73,16780638.0
2006-01-27 14:24:00,101.722,101.735,101.707,101.735,108887772.0
2006-01-27 14:25:00,101.733,101.733,101.692,101.692,81462668.0
2006-01-27 14:26:00,101.695,101.7,101.69,101.7,32152900.0
2006-01-27 14:27:00,101.692,101.709,101.692,101.7,32651188.0
2006-01-27 14:28:00,101.708,101.708,101.67,101.68,50951171.0
2006-01-27 14:29:00,101.68,101.685,101.663,101.663,22863354.0
2006-01-27 14:30:00,101.66,101.66,101.62,101.64,113255309.0
2006-01-27 14:31:00,101.63,101.667,101.606,101.667,148964273.0
2006-01-27 14:32:00,101.665,101.682,101.665,101.68,50035625.0
2006-01-27 14:33:00,101.682,101.692,101.665,101.69,27632066.0
2006-01-27 14:34:00,101.683,101.7,101.653,101.67,23049225.0
2006-01-27 14:35:00,101.67,101.67,101.65,101.663,7058564.0
2006-01-27 14:36:00,101.67,101.68,101.66,101.68,13122537.0
2006-01-27 14:37:00,101.675,101.688,101.641,101.685,117101775.0
2006-01-27 14:38:00,101.685,101.7,101.683,101.7,32332482.0
2006-01-27 14:39:00,101.695,101.71,101.685,101.69,14472089.0
2006-01-27 14:40:00,101.685,101.685,101.665,101.665,92493212.0
2006-01-27 14:41:00,101.66,101.699,101.65,101.67,112174287.0
2006-01-27 14:42:00,101.67,101.685,101.67,101.685,93860111.0
2006-01-27 14:43:00,101.69,101.69,101.635,101.635,12446575.0
2006-01-27 14:44:00,101.67,101.71,101.633,101.695,29787141.0
2006-01-27 14:45:00,101.695,101.712,101.67,101.67,56520780.0
2006-01-27 14:46:00,101.675,101.72,101.675,101.71,64115658.0
2006-01-27 14:47:00,101.7,101.706,101.68,101.7,137014721.0
2006-01-27 14:48:00,101.69,101.695,101.675,101.695,37623565.0
2006-01-27 14:49:00,101.7,101.715,101.7,101.705,134072300.0
2006-01-27 14:50:00,101.7,101.723,101.7,101.705,107970550.0
2006-01-27 14:51:00,101.692,101.715,101.653,101.715,186101730.0
2006-01-27 14:52:00,101.705,101.705,101.675,101.7,137229189.0
2006-01-27 14:53:00,101.695,101.72,101.69,101.69,78069294.0
2006-01-27 14:54:00,101.69,101.691,101.663,101.675,17259436.0
2006-01-27 14:55:00,101.68,101.705,101.68,101.695,63964828.0
2006-01-27 14:56:00,101.7,101.735,101.7,101.717,8437015.0
2006-01-27 14:57:00,101.738,101.755,101.723,101.725,95764313.0
2006-01-27 14:58:00,101.725,101.753,101.725,101.75,84629503.0
2006-01-27 14:59:00,101.75,101.775,101.747,101.775,104151979.0
2006-01-27 15:00:00,101.715,101.78,101.715,101.75,86474834.0
2006-01-27 15:01:00,101.76,101.76,101.673,101.673,138896832.0
2006-01-27 15:02:00,101.685,101.705,101.685,101.7,130088828.0
2006-01-27 15:03:00,101.705,101.76,101.705,101.74,66749848.0
2006-01-27 15:04:00,101.745,101.748,101.742,101.742,30602632.0
2006-01-27 15:05:00,101.745,101.753,101.72,101.73,261938007.0
2006-01-27 15:06:00,101.74,101.74,101.71,101.72,46861167.0
2006-01-27 15:07:00,101.715,101.73,101.708,101.713,79861551.0
2006-01-27 15:08:00,101.715,101.737,101.715,101.715,84322588.0
2006-01-27 15:09:00,101.72,101.72,101.69,101.7,38517962.0
2006-01-27 15:10:00,101.695,101.711,101.651,101.705,52679663.0
2006-01-27 15:11:00,101.71,101.725,101.675,101.723,93443788.0
2006-01-27 15:12:00,101.717,101.78,101.717,101.755,45364161.0
2006-01-27 15:13:00,101.77,101.78,101.76,101.76,45060677.0
2006-01-27 15:14:00,101.77,101.79,101.768,101.79,182618622.0
2006-01-27 15:15:00,101.79,101.823,101.755,101.823,52178629.0
2006-01-27 15:16:00,101.825,101.85,101.815,101.85,21195096.0
2006-01-27 15:17:00,101.845,101.845,101.803,101.82,29388993.0
2006-01-27 15:18:00,101.81,101.833,101.807,101.833,26146985.0
2006-01-27 15:19:00,101.827,101.858,101.82,101.843,56811874.0
2006-01-27 15:20:00,101.845,101.845,101.793,101.797,81325911.0
2006-01-27 15:21:00,101.805,101.805,101.76,101.76,33095764.0
2006-01-27 15:22:00,101.76,101.76,101.61,101.61,49283280.0
2006-01-27 15:23:00,101.628,101.67,101.61,101.61,131133299.0
2006-01-27 15:24:00,101.6,101.6,101.577,101.582,126039255.0
2006-01-27 15:25:00,101.577,101.595,101.57,101.58,98605131.0
2006-01-27 15:26:00,101.535,101.605,101.535,101.6,51452762.0
2006-01-27 15:27:00,101.605,101.613,101.564,101.6,25566918.0
2006-01-27 15:28:00,101.593,101.62,101.563,101.563,22203278.0
2006-01-27 15:29:00,101.563,101.563,101.505,101.55,29371076.0
2006-01-27 15:30:00,101.55,101.55,101.425,101.47,34766555.0
2006-01-27 15:31:00,101.465,101.48,101.37,101.39,126337567.0
2006-01-27 15:32:00,101.388,101.388,101.125,101.175,74314469.0
2006-01-27 15:33:00,101.18,101.29,101.165,101.255,135099656.0
2006-01-27 15:34:00,101.26,101.385,101.26,101.365,13111344.0
2006-01-27 15:35:00,101.357,101.435,101.357,101.41,51925353.0
2006-01-27 15:36:00,101.415,101.445,101.36,101.41,24069339.0
2006-01-27 15:37:00,101.405,101.415,101.285,101.295,133889625.0
2006-01-27 15:38:00,101.255,101.34,101.255,101.323,41832717.0
2006-01-27 15:39:00,101.325,101.34,101.28,101.34,161394630.0
2006-01-27 15:40:00,101.333,101.355,101.31,101.34,84377250.0
2006-01-27 15:41:00,101.332,101.332,101.3,101.315,55163250.0
2006-01-27 15:42:00,101.307,101.34,101.295,101.32,93784783.0
2006-01-27 15:43:00,101.318,101.32,101.26,101.275,81147431.0
2006-01-27 15:44:00,101.275,101.328,101.247,101.302,35927714.0
2006-01-27 15:45:00,101.3,101.31,101.255,101.275,76047650.0
2006-01-27 15:46:00,101.285,101.295,101.27,101.27,117319620.0
2006-01-27 15:47:00,101.275,101.32,101.26,101.287,18424428.0
2006-01-27 15:48:00,101.295,101.355,101.295,101.355,51072926.0
2006-01-27 15:49:00,101.36,101.36,101.32,101.34,112526837.0
2006-01-27 15:50:00,101.333,101.333,101.24,101.24,180333919.0
2006-01-27 15:51:00,101.255,101.279,101.255,101.278,26176785.0
2006-01-27 15:52:00,101.285,101.315,101.27,101.29,80370520.0
2006-01-27 15:53:00,101.295,101.35,101.295,101.33,28893010.0
2006-01-27 15:54:00,101.325,101.35,101.245,101.245,106810629.0
2006-01-27 15:55:00,101.25,101.31,101.25,101.28,281518781.0
2006-01-27 15:56:00,101.285,101.3,101.25,101.255,84455627.0
2006-01-27 15:57:00,101.255,101.27,101.215,101.22,13963535.0
2006-01-27 15:58:00,101.217,101.225,101.102,101.16,299073330.0
2006-01-27 15:59:00,101.17,101.215,101.143,101.172,145287023.0
2006-01-27 16:00:00,101.17,101.185,101.15,101.18,27176262.0
2006-01-27 16:01:00,101.17,101.17,101.145,101.145,46878203.0
2006-01-27 16:02:00,101.15,101.15,101.12,101.137,50072662.0
2006-01-27 16:03:00,101.143,101.145,101.08,101.145,88319051.0
2006-01-27 16:04:00,101.145,101.203,101.145,101.195,68611920.0
2006-01-27 16:05:00,101.2,101.2,101.173,101.185,48711567.0
2006-01-27 16:06:00,101.188,101.205,101.177,101.185,79875833.0
2006-01-27 16:07:00,101.18,101.237,101.18,101.21,11468683.0
2006-01-27 16:08:00,101.21,101.225,101.19,101.225,9316470.0
2006-01-27 16:09:00,101.225,101.322,101.205,101.303,58959615.0
2006-01-27 16:10:00,101.3,101.34,101.283,101.3,44786953.0
2006-01-27 16:11:00,101.3,101.325,101.3,101.312,46942035.0
2006-01-27 16:12:00,101.32,101.34,101.307,101.34,24263008.0
2006-01-27 16:13:00,101.35,101.352,101.311,101.33,40205438.0
2006-01-27 16:14:00,101.33,101.335,101.28,101.28,29193456.0
2006-01-27 16:15:00,101.325,101.35,101.29,101.29,111950718.0
2006-01-27 16:16:00,101.28,101.28,101.263,101.263,34700348.0
2006-01-27 16:17:00,101.263,101.29,101.263,101.28,41269310.0
2006-01-27 16:18:00,101.285,101.29,101.262,101.28,24728045.0
2006-01-27 16:19:00,101.275,101.295,101.273,101.275,66753422.0
2006-01-27 16:20:00,101.273,101.273,101.26,101.27,52428512.0
2006-01-27 16:21:00,101.27,101.27,101.25,101.257,96684224.0
2006-01-27 16:22:00,101.25,101.287,101.234,101.287,102454022.0
2006-01-27 16:23:00,101.285,101.308,101.285,101.3,8681063.0
2006-01-27 16:24:00,101.295,101.31,101.294,101.295,75835305.0
2006-01-27 16:25:00,101.29,101.311,101.285,101.285,34948358.0
2006-01-27 16:26:00,101.29,101.29,101.265,101.29,296615984.0
2006-01-27 16:27:00,101.285,101.29,101.28,101.29,32740958.0
2006-01-27 16:28:00,101.285,101.307,101.285,101.29,134157047.0
2006-01-27 16:29:00,101.295,101.33,101.285,101.33,19751274.0
2006-01-27 16:30:00,101.325,101.335,101.315,101.32,66549092.0
2006-01-27 16:31:00,101.325,101.338,101.325,101.325,52930386.0
2006-01-27 16:32:00,101.335,101.335,101.312,101.32,87795148.0
2006-01-27 16:33:00,101.32,101.35,101.303,101.325,42495481.0
2006-01-27 16:34:00,101.323,101.342,101.32,101.33,54713362.0
2006-01-27 16:35:00,101.33,101.345,101.328,101.328,55628006.0
2006-01-27 16:36:00,101.34,101.388,101.34,101.388,51302633.0
2006-01-27 16:37:00,101.39,101.39,101.318,101.35,38748058.0
2006-01-27 16:38:00,101.36,101.385,101.36,101.385,270812244.0
2006-01-27 16:39:00,101.385,101.435,101.35,101.435,130258451.0
2006-01-27 16:40:00,101.43,101.43,101.4,101.41,44553531.0
2006-01-27 16:41:00,101.402,101.495,101.39,101.495,69389284.0
2006-01-27 16:42:00,101.5,101.5,101.399,101.43,26616245.0
2006-01-27 16:43:00,101.425,101.449,101.395,101.42,51523599.0
2006-01-27 16:44:00,101.415,101.445,101.415,101.445,9080184.0
2006-01-27 16:45:00,101.455,101.459,101.42,101.425,87732037.0
2006-01-27 16:46:00,101.43,101.445,101.415,101.44,30385493.0
2006-01-27 16:47:00,101.428,101.428,101.385,101.403,62296436.0
2006-01-27 16:48:00,101.405,101.435,101.4,101.42,19250220.0
2006-01-27 16:49:00,101.407,101.45,101.407,101.44,118299196.0
2006-01-27 16:50:00,101.433,101.565,101.433,101.55,70412465.0
2006-01-27 16:51:00,101.547,101.62,101.547,101.62,36333529.0
2006-01-27 16:52:00,101.62,101.62,101.545,101.562,113905853.0
2006-01-27 16:53:00,101.57,101.63,101.56,101.63,105952243.0
2006-01-27 16:54:00,101.622,101.623,101.585,101.585,40540189.0
2006-01-27 16:55:00,101.583,101.607,101.543,101.605,177976693.0
2006-01-27 16:56:00,101.605,101.625,101.595,101.625,72927845.0
2006-01-27 16:57:00,101.625,101.66,101.62,101.62,32055788.0
2006-01-27 16:58:00,101.62,101.685,101.62,101.675,122750592.0
2006-01-27 16:59:00,101.662,101.662,101.602,101.652,196934327.0
2006-01-27 17:00:00,101.655,101.665,101.587,101.62,94444320.0
2006-01-27 17:01:00,101.615,101.615,101.56,101.59,89011281.0
2006-01-27 17:02:00,101.59,101.69,101.577,101.66,763285339.0
2006-01-27 17:03:00,101.67,101.76,101.67,101.72,39973905.0
2006-01-27 17:04:00,101.72,101.778,101.708,101.708,23638105.0
2006-01-27 17:05:00,101.725,101.765,101.725,101.755,79556242.0
2006-01-27 17:06:00,101.755,101.775,101.735,101.735,15287581.0
2006-01-27 17:07:00,101.73,101.753,101.722,101.722,48920653.0
2006-01-27 17:08:00,101.74,101.75,101.71,101.735,54820451.0
2006-01-27 17:09:00,101.718,101.73,101.677,101.7,52257874.0
2006-01-27 17:10:00,101.7,101.745,101.7,101.745,90162221.0
2006-01-27 17:11:00,101.745,101.745,101.7,101.7,42290250.0
2006-01-27 17:12:00,101.705,101.745,101.705,101.745,88535518.0
2006-01-27 17:13:00,101.735,101.78,101.735,101.76,82586288.0
2006-01-27 17:14:00,101.77,101.815,101.77,101.815,40028059.0
2006-01-27 17:15:00,101.815,101.815,101.757,101.757,116169728.0
2006-01-27 17:16:00,101.755,101.763,101.715,101.755,27812485.0
2006-01-27 17:17:00,101.743,101.743,101.67,101.7,85863790.0
2006-01-27 17:18:00,101.7,101.73,101.68,101.7,57481443.0
2006-01-27 17:19:00,101.7,101.79,101.7,101.78,83612349.0
2006-01-27 17:20:00,101.757,101.825,101.757,101.825,12141966.0
2006-01-27 17:21:00,101.827,101.827,101.785,101.815,33570462.0
2006-01-27 17:22:00,101.82,101.837,101.795,101.795,25650067.0
2006-01-27 17:23:00,101.8,101.845,101.795,101.845,22898032.0
2006-01-27 17:24:00,101.84,101.854,101.808,101.83,94402621.0
2006-01-27 17:25:00,101.83,101.86,101.82,101.82,89460328.0
2006-01-27 17:26:00,101.815,101.82,101.795,101.82,82366948.0
2006-01-27 17:27:00,101.82,101.845,101.795,101.8,99903417.0
2006-01-27 17:28:00,101.798,101.798,101.735,101.76,1028862990.0
2006-01-27 17:29:00,101.775,101.79,101.72,101.72,89977122.0
2006-01-27 17:30:00,101.715,101.715,101.7,101.71,104240203.0
2006-01-27 17:31:00,101.71,101.71,101.645,101.677,41592454.0
2006-01-27 17:32:00,101.67,101.68,101.67,101.67,123794730.0
2006-01-27 17:33:00,101.685,101.705,101.685,101.705,46542460.0
2006-01-27 17:34:00,101.705,101.738,101.7,101.71,113341211.0
2006-01-27 17:35:00,101.703,101.753,101.703,101.753,27487617.0
2006-01-27 17:36:00,101.755,101.793,101.747,101.793,211654300.0
2006-01-27 17:37:00,101.795,101.795,101.77,101.77,34899658.0
2006-01-27 17:38:00,101.775,101.78,101.762,101.762,265124153.0
2006-01-27 17:39:00,101.775,101.787,101.771,101.787,18001491.0
2006-01-27 17:40:00,101.79,101.805,101.785,101.785,185231230.0
2006-01-27 17:41:00,101.79,101.807,101.773,101.773,73114551.0
2006-01-27 17:42:00,101.765,101.812,101.742,101.812,101122094.0
2006-01-27 17:43:00,101.813,101.83,101.784,101.815,306926845.0
2006-01-27 17:44:00,101.807,101.84,101.807,101.813,107370008.0
2006-01-27 17:45:00,101.815,101.82,101.783,101.802,3807515.0
2006-01-27 17:46:00,101.8,101.85,101.8,101.85,138491464.0
2006-01-27 17:47:00,101.843,101.87,101.803,101.837,94953596.0
2006-01-27 17:48:00,101.843,101.855,101.799,101.83,125379864.0
2006-01-27 17:49:00,101.845,101.86,101.82,101.838,11586795.0
2006-01-27 17:50:00,101.84,101.847,101.815,101.842,145469197.0
2006-01-27 17:51:00,101.85,101.86,101.813,101.837,112997527.0
2006-01-27 17:52:00,101.84,101.84,101.76,101.797,194960042.0
2006-01-27 17:53:00,101.81,101.823,101.795,101.823,71578248.0
2006-01-27 17:54:00,101.82,101.843,101.795,101.81,45816960.0
2006-01-27 17:55:00,101.813,101.823,101.765,101.79,356354847.0
2006-01-27 17:56:00,101.788,101.8,101.77,101.783,12615398.0
2006-01-27 17:57:00,101.78,101.81,101.77,101.77,35780475.0
2006-01-27 17:58:00,101.78,101.808,101.765,101.79,48897403.0
2006-01-27 17:59:00,101.8,101.86,101.782,101.855,124986533.0
2006-01-27 18:00:00,101.865,101.865,101.785,101.81,8300273.0
2006-01-27 18:01:00,101.81,101.832,101.79,101.808,49024908.0
2006-01-27 18:02:00,101.825,101.825,101.76,101.76,140857424.0
2006-01-27 18:03:00,101.752,101.79,101.721,101.775,184735405.0
2006-01-27 18:04:00,101.78,101.784,101.755,101.77,73010470.0
2006-01-27 18:05:00,101.77,101.78,101.722,101.77,64438584.0
2006-01-27 18:06:00,101.757,101.781,101.755,101.755,48186192.0
2006-01-27 18:07:00,101.753,101.78,101.743,101.743,134187210.0
2006-01-27 18:08:00,101.745,101.775,101.745,101.775,20543682.0
2006-01-27 18:09:00,101.78,101.78,101.747,101.747,215447735.0
2006-01-27 18:10:00,101.76,101.76,101.72,101.745,101501425.0
2006-01-27 18:11:00,101.745,101.746,101.71,101.73,87829383.0
2006-01-27 18:12:00,101.74,101.74,101.71,101.73,13364741.0
2006-01-27 18:13:00,101.722,101.745,101.715,101.728,177159963.0
2006-01-27 18:14:00,101.735,101.758,101.713,101.723,47435044.0
2006-01-27 18:15:00,101.73,101.792,101.73,101.735,54392216.0
2006-01-27 18:16:00,101.735,101.78,101.72,101.763,174536564.0
2006-01-27 18:17:00,101.77,101.776,101.759,101.76,75195944.0
2006-01-27 18:18:00,101.747,101.77,101.725,101.743,119219497.0
2006-01-27 18:19:00,101.742,101.742,101.693,101.715,113889925.0
2006-01-27 18:20:00,101.713,101.73,101.693,101.72,47237500.0
2006-01-27 18:21:00,101.72,101.76,101.72,101.76,27942059.0
2006-01-27 18:22:00,101.76,101.795,101.76,101.795,34415080.0
2006-01-27 18:23:00,101.8,101.8,101.77,101.782,40067964.0
2006-01-27 18:24:00,101.775,101.795,101.755,101.755,21624108.0
2006-01-27 18:25:00,101.77,101.77,101.747,101.75,27970051.0
2006-01-27 18:26:00,101.745,101.748,101.73,101.73,70397342.0
2006-01-27 18:27:00,101.73,101.771,101.715,101.715,17442193.0
2006-01-27 18:28:00,101.755,101.759,101.735,101.75,29481447.0
2006-01-27 18:29:00,101.755,101.755,101.732,101.732,20025427.0
2006-01-27 18:30:00,101.74,101.74,101.715,101.715,14419024.0
2006-01-27 18:31:00,101.715,101.735,101.715,101.73,75234722.0
2006-01-27 18:32:00,101.73,101.73,101.66,101.66,198383559.0
2006-01-27 18:33:00,101.665,101.685,101.65,101.65,22504227.0
2006-01-27 18:34:00,101.655,101.71,101.635,101.7,97093315.0
2006-01-27 18:35:00,101.7,101.72,101.68,101.705,155098946.0
2006-01-27 18:36:00,101.71,101.72,101.66,101.66,137895090.0
2006-01-27 18:37:00,101.67,101.695,101.67,101.695,126285886.0
2006-01-27 18:38:00,101.705,101.747,101.686,101.747,14877420.0
2006-01-27 18:39:00,101.75,101.82,101.75,101.82,89248451.0
2006-01-27 18:40:00,101.835,101.86,101.834,101.86,16857299.0
2006-01-27 18:41:00,101.865,101.88,101.823,101.823,22817273.0
2006-01-27 18:42:00,101.825,101.856,101.825,101.842,286451447.0
2006-01-27 18:43:00,101.85,101.852,101.83,101.85,46359090.0
2006-01-27 18:44:00,101.85,101.92,101.82,101.915,120974529.0
2006-01-27 18:45:00,101.905,101.953,101.905,101.94,80007362.0
2006-01-27 18:46:00,101.955,102.0,101.955,101.977,60643121.0
2006-01-27 18:47:00,101.975,101.976,101.96,101.96,254537546.0
2006-01-27 18:48:00,101.957,101.966,101.95,101.965,45031528.0
2006-01-27 18:49:00,101.975,101.975,101.95,101.955,38256411.0
2006-01-27 18:50:00,101.965,101.982,101.965,101.97,49230359.0
2006-01-27 18:51:00,101.97,101.97,101.952,101.955,46556149.0
2006-01-27 18:52:00,101.953,101.953,101.93,101.94,138858688.0
2006-01-27 18:53:00,101.94,101.95,101.9,101.93,13467454.0
2006-01-27 18:54:00,101.93,101.938,101.915,101.915,255596296.0
2006-01-27 18:55:00,101.91,101.965,101.91,101.96,30322529.0
2006-01-27 18:56:00,101.95,101.95,101.93,101.93,145805417.0
2006-01-27 18:57:00,101.935,101.96,101.93,101.95,15241779.0
2006-01-27 18:58:00,101.95,102.06,101.95,102.06,236249004.0
2006-01-27 18:59:00,102.055,102.095,102.03,102.095,34206427.0
2006-01-27 19:00:00,102.11,102.117,102.058,102.098,58273089.0
2006-01-27 19:01:00,102.09,102.13,102.077,102.122,7327807.0
2006-01-27 19:02:00,102.117,102.117,102.065,102.097,115820938.0
2006-01-27 19:03:00,102.105,102.125,102.105,102.125,2012833.0
2006-01-27 19:04:00,102.125,102.125,102.067,102.09,57212389.0
2006-01-27 19:05:00,102.083,102.126,102.041,102.077,47815366.0
2006-01-27 19:06:00,102.083,102.092,102.065,102.092,86467159.0
2006-01-27 19:07:00,102.085,102.115,102.085,102.102,70200995.0
2006-01-27 19:08:00,102.115,102.115,102.081,102.085,44453114.0
2006-01-27 19:09:00,102.09,102.1,102.085,102.1,80029587.0
2006-01-27 19:10:00,102.095,102.1,102.09,102.1,46525942.0
2006-01-27 19:11:00,102.103,102.111,102.085,102.085,31118886.0
2006-01-27 19:12:00,102.087,102.1,102.087,102.09,49696126.0
2006-01-27 19:13:00,102.09,102.105,102.082,102.105,18370271.0
2006-01-27 19:14:00,102.093,102.111,102.082,102.107,35623503.0
2006-01-27 19:15:00,102.11,102.11,102.065,102.1,100014985.0
2006-01-27 19:16:00,102.105,102.113,102.077,102.077,125931403.0
2006-01-27 19:17:00,102.085,102.095,102.078,102.085,61383065.0
2006-01-27 19:18:00,102.085,102.1,102.065,102.078,96379397.0
2006-01-27 19:19:00,102.08,102.082,102.055,102.07,30992425.0
2006-01-27 19:20:00,102.085,102.092,102.08,102.08,245610511.0
2006-01-27 19:21:00,102.085,102.098,102.085,102.09,61324835.0
2006-01-27 19:22:00,102.093,102.093,102.075,102.075,190524292.0
2006-01-27 19:23:00,102.073,102.08,102.067,102.08,31770060.0
2006-01-27 19:24:00,102.08,102.085,102.06,102.06,208920630.0
2006-01-27 19:25:00,102.06,102.08,102.06,102.08,136016148.0
2006-01-27 19:26:00,102.07,102.12,102.07,102.12,18078698.0
2006-01-27 19:27:00,102.13,102.145,102.13,102.143,16715669.0
2006-01-27 19:28:00,102.145,102.157,102.14,102.157,290405487.0
2006-01-27 19:29:00,102.153,102.159,102.145,102.145,276986072.0
2006-01-27 19:30:00,102.14,102.146,102.125,102.125,50833165.0
2006-01-27 19:31:00,102.125,102.147,102.067,102.067,48080160.0
2006-01-27 19:32:00,102.075,102.085,102.065,102.085,173501729.0
2006-01-27 19:33:00,102.08,102.08,102.06,102.07,718350512.0
2006-01-27 19:34:00,102.08,102.085,102.07,102.085,61025010.0
2006-01-27 19:35:00,102.075,102.085,102.075,102.085,9631101.0
2006-01-27 19:36:00,102.08,102.12,102.08,102.12,93874618.0
2006-01-27 19:37:00,102.108,102.127,102.108,102.12,36896600.0
2006-01-27 19:38:00,102.125,102.135,102.122,102.125,102392522.0
2006-01-27 19:39:00,102.117,102.13,102.115,102.125,63692273.0
2006-01-27 19:40:00,102.13,102.135,102.12,102.122,21870287.0
2006-01-27 19:41:00,102.13,102.13,102.107,102.107,53080020.0
2006-01-27 19:42:00,102.115,102.13,102.113,102.12,24860553.0
2006-01-27 19:43:00,102.113,102.12,102.105,102.12,26180078.0
2006-01-27 19:44:00,102.115,102.115,102.107,102.11,74336009.0
2006-01-27 19:45:00,102.11,102.11,102.05,102.063,17972679.0
2006-01-27 19:46:00,102.06,102.06,102.005,102.005,119851609.0
2006-01-27 19:47:00,102.047,102.085,102.047,102.08,121193322.0
2006-01-27 19:48:00,102.073,102.098,102.065,102.068,61445194.0
2006-01-27 19:49:00,102.085,102.085,102.03,102.04,72573613.0
2006-01-27 19:50:00,102.05,102.05,102.03,102.035,28472614.0
2006-01-27 19:51:00,102.035,102.035,101.98,102.015,44518678.0
2006-01-27 19:52:00,102.015,102.041,102.015,102.04,84767262.0
2006-01-27 19:53:00,102.038,102.065,102.022,102.065,199911611.0
2006-01-27 19:54:00,102.053,102.077,102.052,102.077,51198814.0
2006-01-27 19:55:00,102.08,102.1,102.08,102.09,16823430.0
2006-01-27 19:56:00,102.08,102.09,102.08,102.09,165854849.0
2006-01-27 19:57:00,102.09,102.09,102.075,102.085,62761140.0
2006-01-27 19:58:00,102.09,102.09,102.061,102.063,28440142.0
2006-01-27 19:59:00,102.07,102.07,102.03,102.05,5445583.0
2006-01-27 20:00:00,102.043,102.053,102.039,102.053,201388457.0
2006-01-27 20:01:00,102.055,102.06,102.048,102.053,24097680.0
2006-01-27 20:02:00,102.05,102.072,102.05,102.07,18434093.0
2006-01-27 20:03:00,102.07,102.07,102.045,102.05,37005378.0
2006-01-27 20:04:00,102.06,102.07,102.05,102.053,49669441.0
2006-01-27 20:05:00,102.065,102.065,102.05,102.05,237919236.0
2006-01-27 20:06:00,102.053,102.085,102.053,102.075,48642704.0
2006-01-27 20:07:00,102.075,102.11,102.075,102.11,36760607.0
2006-01-27 20:08:00,102.097,102.125,102.097,102.125,63618883.0
2006-01-27 20:09:00,102.125,102.135,102.12,102.12,91280206.0
2006-01-27 20:10:00,102.13,102.13,102.105,102.105,141917212.0
2006-01-27 20:11:00,102.115,102.131,102.09,102.09,48499668.0
2006-01-27 20:12:00,102.125,102.17,102.125,102.145,41588903.0
2006-01-27 20:13:00,102.145,102.155,102.143,102.145,122928354.0
2006-01-27 20:14:00,102.135,102.155,102.115,102.115,39341066.0
2006-01-27 20:15:00,102.115,102.12,102.112,102.115,52613142.0
2006-01-27 20:16:00,102.115,102.13,102.096,102.103,103560897.0
2006-01-27 20:17:00,102.1,102.135,102.1,102.135,77375102.0
2006-01-27 20:18:00,102.14,102.155,102.14,102.145,118786317.0
2006-01-27 20:19:00,102.14,102.15,102.137,102.14,113950062.0
2006-01-27 20:20:00,102.132,102.14,102.117,102.135,117615191.0
2006-01-27 20:21:00,102.14,102.14,102.125,102.125,38762596.0
2006-01-27 20:22:00,102.135,102.145,102.106,102.145,24057111.0
2006-01-27 20:23:00,102.14,102.141,102.125,102.135,113498122.0
2006-01-27 20:24:00,102.14,102.16,102.137,102.16,73563966.0
2006-01-27 20:25:00,102.16,102.192,102.16,102.165,8597279.0
2006-01-27 20:26:00,102.175,102.185,102.155,102.185,291692452.0
2006-01-27 20:27:00,102.183,102.192,102.179,102.19,58012620.0
2006-01-27 20:28:00,102.183,102.192,102.179,102.18,174360137.0
2006-01-27 20:29:00,102.19,102.225,102.163,102.225,204358926.0
2006-01-27 20:30:00,102.23,102.233,102.195,102.233,103865659.0
2006-01-27 20:31:00,102.23,102.23,102.205,102.205,166997565.0
2006-01-27 20:32:00,102.205,102.22,102.185,102.22,85112340.0
2006-01-27 20:33:00,102.212,102.212,102.185,102.21,87493770.0
2006-01-27 20:34:00,102.22,102.22,102.17,102.17,35632134.0
2006-01-27 20:35:00,102.19,102.19,102.165,102.183,129127154.0
2006-01-27 20:36:00,102.183,102.195,102.155,102.17,180449982.0
2006-01-27 20:37:00,102.16,102.167,102.145,102.167,114888275.0
2006-01-27 20:38:00,102.165,102.17,102.16,102.162,19547949.0
2006-01-27 20:39:00,102.17,102.17,102.13,102.15,9704008.0
2006-01-27 20:40:00,102.14,102.167,102.115,102.115,133833443.0
2006-01-27 20:41:00,102.11,102.135,102.11,102.135,90946053.0
2006-01-27 20:42:00,102.122,102.135,102.12,102.12,65496396.0
2006-01-27 20:43:00,102.127,102.145,102.127,102.145,32482694.0
2006-01-27 20:44:00,102.147,102.147,102.105,102.13,130367168.0
2006-01-27 20:45:00,102.12,102.14,102.089,102.14,29793301.0
2006-01-27 20:46:00,102.138,102.151,102.13,102.13,66937836.0
2006-01-27 20:47:00,102.135,102.151,102.091,102.143,21872534.0
2006-01-27 20:48:00,102.15,102.18,102.15,102.15,47274971.0
2006-01-27 20:49:00,102.145,102.15,102.14,102.143,102722051.0
2006-01-27 20:50:00,102.15,102.156,102.15,102.153,97525222.0
2006-01-27 20:51:00,102.155,102.155,102.139,102.14,10082698.0
2006-01-27 20:52:00,102.145,102.15,102.135,102.145,229180742.0
2006-01-27 20:53:00,102.14,102.14,102.133,102.133,57844104.0
2006-01-27 20:54:00,102.14,102.17,102.14,102.17,65711601.0
2006-01-27 20:55:00,102.17,102.17,102.16,102.165,89659044.0
2006-01-27 20:56:00,102.16,102.16,102.12,102.143,27650233.0
2006-01-27 20:57:00,102.145,102.151,102.14,102.14,123721695.0
2006-01-27 20:58:00,102.14,102.173,102.14,102.173,89920032.0
2006-01-27 20:59:00,102.175,102.19,102.175,102.18,94034395.0
2006-01-27 21:00:00,102.175,102.215,102.175,102.215,208599655.0
2006-01-27 21:01:00,102.215,102.215,102.195,102.195,81165325.0
2006-01-27 21:02:00,102.198,102.198,102.165,102.165,44925850.0
2006-01-27 21:03:00,102.16,102.17,102.16,102.165,11125495.0
2006-01-27 21:04:00,102.165,102.17,102.16,102.17,112787517.0
2006-01-27 21:05:00,102.165,102.17,102.155,102.17,72888085.0
2006-01-27 21:06:00,102.165,102.165,102.148,102.15,56184932.0
2006-01-27 21:07:00,102.163,102.163,102.14,102.14,22786947.0
2006-01-27 21:08:00,102.132,102.138,102.115,102.138,45437001.0
2006-01-27 21:09:00,102.135,102.148,102.126,102.14,53091275.0
2006-01-27 21:10:00,102.14,102.14,102.125,102.133,242239013.0
2006-01-27 21:11:00,102.14,102.14,102.09,102.09,102136629.0
2006-01-27 21:12:00,102.085,102.085,102.079,102.08,196785106.0
2006-01-27 21:13:00,102.075,102.075,102.047,102.065,186079768.0
2006-01-27 21:14:00,102.07,102.07,102.03,102.037,82481472.0
2006-01-27 21:15:00,102.045,102.045,102.03,102.04,7669790.0
2006-01-27 21:16:00,102.035,102.045,102.02,102.035,18396492.0
2006-01-27 21:17:00,102.045,102.045,102.035,102.04,29175573.0
2006-01-27 21:18:00,102.03,102.043,102.03,102.035,42817281.0
2006-01-27 21:19:00,102.037,102.06,102.034,102.06,30895551.0
2006-01-27 21:20:00,102.06,102.065,102.052,102.052,12333399.0
2006-01-27 21:21:00,102.047,102.092,102.047,102.085,146667573.0
2006-01-27 21:22:00,102.08,102.087,102.07,102.07,202996195.0
2006-01-27 21:23:00,102.065,102.085,102.02,102.055,111633377.0
2006-01-27 21:24:00,102.045,102.047,102.03,102.03,78465407.0
2006-01-27 21:25:00,102.017,102.04,102.015,102.015,153517617.0
2006-01-27 21:26:00,102.003,102.043,102.003,102.02,49633359.0
2006-01-27 21:27:00,102.03,102.05,102.03,102.05,12107770.0
2006-01-27 21:28:00,102.042,102.055,102.038,102.055,70125104.0
2006-01-27 21:29:00,102.05,102.05,102.028,102.045,19837856.0
2006-01-27 21:30:00,102.033,102.033,102.013,102.013,304567981.0
2006-01-27 21:31:00,102.013,102.05,102.013,102.02,42777826.0
2006-01-27 21:32:00,102.045,102.064,102.045,102.047,33339817.0
2006-01-27 21:33:00,102.05,102.06,102.05,102.06,67227187.0
2006-01-27 21:34:00,102.06,102.065,102.05,102.065,7766381.0
2006-01-27 21:35:00,102.015,102.065,102.015,102.045,37062304.0
2006-01-27 21:36:00,102.09,102.099,102.08,102.085,142867114.0
2006-01-27 21:37:00,102.088,102.088,102.06,102.07,23962917.0
2006-01-27 21:38:00,102.07,102.07,102.05,102.05,35497991.0
2006-01-27 21:39:00,102.06,102.06,102.055,102.055,21232280.0
2006-01-27 21:40:00,102.052,102.075,102.052,102.075,22616423.0
2006-01-27 21:41:00,102.065,102.115,102.065,102.095,70282907.0
2006-01-27 21:42:00,102.1,102.1,102.07,102.07,41575623.0
2006-01-27 21:43:00,102.07,102.07,102.06,102.065,32970366.0
2006-01-27 21:44:00,102.07,102.071,102.055,102.055,17486757.0
2006-01-27 21:45:00,102.055,102.072,102.055,102.063,151515117.0
2006-01-27 21:46:00,102.065,102.065,102.04,102.06,119525158.0
2006-01-27 21:47:00,102.05,102.055,102.03,102.055,120191198.0
2006-01-27 21:48:00,102.06,102.06,101.992,102.035,25346947.0
2006-01-27 21:49:00,102.04,102.04,102.016,102.018,70764876.0
2006-01-27 21:50:00,102.03,102.055,102.02,102.025,99041374.0
2006-01-27 21:51:00,102.02,102.028,101.995,101.995,115389084.0
2006-01-27 21:52:00,101.995,102.02,101.993,101.995,167438519.0
2006-01-27 21:53:00,102.01,102.03,102.01,102.025,129184276.0
2006-01-27 21:54:00,102.015,102.02,102.0,102.0,61024493.0
2006-01-27 21:55:00,101.987,102.0,101.985,101.99,26229980.0
2006-01-27 21:56:00,102.0,102.0,101.99,101.995,6156787.0
2006-01-27 21:57:00,101.995,102.005,101.988,101.988,131798019.0
2006-01-27 21:58:00,101.99,102.0,101.985,102.0,47988941.0
2006-01-27 21:59:00,102.0,102.0,101.955,101.965,32150744.0
2006-01-27 22:00:00,101.97,101.98,101.951,101.98,34804407.0
2006-01-27 22:01:00,101.97,101.97,101.96,101.96,91075055.0
2006-01-27 22:02:00,101.963,101.98,101.94,101.94,59250851.0
2006-01-27 22:03:00,101.93,101.963,101.93,101.96,59131022.0
2006-01-27 22:04:00,101.96,101.975,101.95,101.95,37834262.0
2006-01-27 22:05:00,101.943,101.972,101.94,101.94,89181169.0
2006-01-27 22:06:00,101.94,101.945,101.93,101.93,51944761.0
2006-01-27 22:07:00,101.935,101.945,101.928,101.945,17494852.0
2006-01-27 22:08:00,101.93,101.945,101.93,101.945,25582975.0
2006-01-27 22:09:00,101.95,101.95,101.93,101.935,47074438.0
2006-01-27 22:10:00,101.94,101.94,101.93,101.938,29602393.0
2006-01-27 22:11:00,101.932,101.95,101.926,101.95,31629233.0
2006-01-27 22:12:00,101.95,101.97,101.937,101.96,61841333.0
2006-01-27 22:13:00,101.953,101.958,101.94,101.942,58716595.0
2006-01-27 22:14:00,101.945,101.96,101.945,101.96,63667249.0
2006-01-27 22:15:00,101.955,101.956,101.941,101.947,69584886.0
2006-01-27 22:16:00,101.95,101.95,101.943,101.95,16207229.0
2006-01-27 22:17:00,101.942,101.951,101.939,101.94,86687523.0
2006-01-27 22:18:00,101.935,101.947,101.91,101.91,34716344.0
2006-01-27 22:19:00,101.915,101.923,101.91,101.92,35476880.0
2006-01-27 22:20:00,101.925,101.933,101.905,101.925,72087537.0
2006-01-27 22:21:00,101.922,101.946,101.922,101.935,8949018.0
2006-01-27 22:22:00,101.925,101.945,101.925,101.945,27195836.0
2006-01-27 22:23:00,101.945,101.965,101.935,101.965,63487046.0
2006-01-27 22:24:00,101.95,101.953,101.93,101.93,48451690.0
2006-01-27 22:25:00,101.935,101.943,101.935,101.94,105414868.0
2006-01-27 22:26:00,101.935,101.965,101.935,101.965,49848608.0
2006-01-27 22:27:00,101.965,101.965,101.965,101.965,22084043.0
2006-01-27 22:28:00,101.97,101.97,101.95,101.95,19184753.0
2006-01-27 22:29:00,101.953,101.96,101.945,101.948,50714652.0
2006-01-27 22:30:00,101.96,101.974,101.958,101.965,88262356.0
2006-01-27 22:31:00,101.97,101.975,101.957,101.96,34116947.0
2006-01-27 22:32:00,101.965,101.97,101.958,101.968,90248791.0
2006-01-27 22:33:00,101.975,101.975,101.96,101.975,50791096.0
2006-01-27 22:34:00,101.968,101.968,101.958,101.965,92242656.0
2006-01-27 22:35:00,101.962,101.97,101.958,101.97,18788664.0
2006-01-27 22:36:00,101.965,101.975,101.96,101.975,22832641.0
2006-01-27 22:37:00,101.97,101.97,101.96,101.96,73565083.0
2006-01-27 22:38:00,101.96,101.97,101.957,101.957,108047611.0
2006-01-27 22:39:00,101.97,101.97,101.97,101.97,36258696.0
2006-01-27 22:40:00,101.975,101.983,101.975,101.98,21266180.0
2006-01-27 22:41:00,101.97,101.978,101.968,101.968,67962972.0
2006-01-27 22:42:00,101.975,101.98,101.972,101.98,149429603.0
2006-01-27 22:43:00,101.975,102.022,101.975,102.01,66329801.0
2006-01-27 22:44:00,102.005,102.023,101.977,101.977,35710949.0
2006-01-27 22:45:00,101.985,102.005,101.985,101.998,170052970.0
2006-01-27 22:46:00,102.01,102.01,101.99,101.99,48675236.0
2006-01-27 22:47:00,101.935,102.0,101.935,102.0,67131998.0
2006-01-27 22:48:00,102.015,102.015,101.995,102.01,31585564.0
2006-01-27 22:49:00,102.007,102.012,102.0,102.0,77446158.0
2006-01-27 22:50:00,101.995,102.005,101.99,101.995,25986400.0
2006-01-27 22:51:00,102.0,102.0,101.99,101.995,81630503.0
2006-01-27 22:52:00,101.99,102.0,101.988,101.995,98322780.0
2006-01-27 22:53:00,101.995,101.995,101.984,101.985,54412954.0
2006-01-27 22:54:00,101.985,101.99,101.978,101.99,56478090.0
2006-01-27 22:55:00,101.985,101.99,101.98,101.98,268470923.0
2006-01-27 22:56:00,101.983,102.01,101.97,101.97,26978644.0
2006-01-27 22:57:00,101.998,102.04,101.997,102.03,39707365.0
2006-01-27 22:58:00,102.03,102.03,102.005,102.015,26874557.0
2006-01-27 22:59:00,102.025,102.025,101.975,101.975,7374500.0
2006-01-27 23:00:00,101.975,101.98,101.967,101.967,106714122.0
2006-01-27 23:01:00,101.968,102.002,101.939,101.985,32419532.0
2006-01-27 23:02:00,101.98,101.996,101.98,101.992,31796873.0
2006-01-27 23:03:00,101.99,102.03,101.99,102.03,39029587.0
2006-01-27 23:04:00,102.02,102.04,102.02,102.04,30133904.0
2006-01-27 23:05:00,102.045,102.045,102.003,102.02,22270919.0
2006-01-27 23:06:00,102.02,102.02,101.987,101.993,14899252.0
2006-01-27 23:07:00,102.0,102.0,101.985,101.99,41910017.0
2006-01-27 23:08:00,101.985,101.99,101.98,101.98,9370950.0
2006-01-27 23:09:00,101.985,101.997,101.963,101.98,32285187.0
2006-01-27 23:10:00,101.985,101.985,101.97,101.97,73446630.0
2006-01-27 23:11:00,101.975,101.975,101.943,101.943,66749044.0
2006-01-27 23:12:00,101.942,101.985,101.942,101.975,31414343.0
2006-01-27 23:13:00,101.965,101.995,101.94,101.97,69371237.0
2006-01-27 23:14:00,101.96,101.975,101.96,101.965,30056503.0
2006-01-27 23:15:00,101.97,101.975,101.965,101.965,26710039.0
2006-01-27 23:16:00,101.975,101.98,101.905,101.905,76524258.0
2006-01-27 23:17:00,101.955,101.977,101.955,101.977,101755067.0
2006-01-27 23:18:00,101.97,101.985,101.967,101.98,17734099.0
2006-01-27 23:19:00,101.975,102.005,101.975,101.985,173226095.0
2006-01-27 23:20:00,101.99,101.99,101.975,101.98,73154378.0
2006-01-27 23:21:00,101.98,101.98,101.94,101.965,48537188.0
2006-01-27 23:22:00,101.965,101.965,101.955,101.965,154887128.0
2006-01-27 23:23:00,101.97,101.97,101.906,101.953,21580338.0
2006-01-27 23:24:00,101.957,101.957,101.945,101.945,13295722.0
2006-01-27 23:25:00,101.925,101.951,101.925,101.94,34947887.0
2006-01-27 23:26:00,101.933,101.96,101.929,101.95,19611698.0
2006-01-27 23:27:00,101.95,101.95,101.94,101.94,51049945.0
2006-01-27 23:28:00,101.945,101.945,101.915,101.915,164121208.0
2006-01-27 23:29:00,101.92,101.942,101.91,101.912,34899101.0
2006-01-27 23:30:00,101.912,101.92,101.91,101.913,311584215.0
2006-01-27 23:31:00,101.92,101.92,101.863,101.863,90486849.0
2006-01-27 23:32:00,101.863,101.871,101.845,101.845,28626039.0
2006-01-27 23:33:00,101.855,101.855,101.817,101.855,27098994.0
2006-01-27 23:34:00,101.843,101.877,101.84,101.84,151698268.0
2006-01-27 23:35:00,101.837,101.859,101.837,101.853,140435498.0
2006-01-27 23:36:00,101.85,101.87,101.85,101.865,30022301.0
2006-01-27 23:37:00,101.875,101.875,101.86,101.86,121951830.0
2006-01-27 23:38:00,101.845,101.875,101.845,101.867,22236847.0
2006-01-27 23:39:00,101.865,101.87,101.855,101.87,42329153.0
2006-01-27 23:40:00,101.865,101.88,101.85,101.85,76479396.0
2006-01-27 23:41:00,101.843,101.89,101.843,101.865,164172175.0
2006-01-27 23:42:00,101.87,101.89,101.87,101.89,52313067.0
2006-01-27 23:43:00,101.885,101.895,101.878,101.878,84859999.0
2006-01-27 23:44:00,101.885,101.89,101.88,101.885,39719707.0
2006-01-27 23:45:00,101.89,101.89,101.877,101.89,23502251.0
2006-01-27 23:46:00,101.885,101.895,101.88,101.89,39167271.0
2006-01-27 23:47:00,101.888,101.895,101.875,101.885,73551568.0
2006-01-27 23:48:00,101.885,101.89,101.882,101.885,73127313.0
2006-01-27 23:49:00,101.89,101.89,101.885,101.885,90139794.0
2006-01-27 23:50:00,101.88,101.89,101.875,101.88,51441833.0
2006-01-27 23:51:00,101.89,101.895,101.88,101.885,55452077.0
2006-01-27 23:52:00,101.89,101.895,101.845,101.883,40503981.0
2006-01-27 23:53:00,101.88,101.89,101.875,101.875,78319318.0
2006-01-27 23:54:00,101.88,101.895,101.88,101.895,6218144.0
2006-01-27 23:55:00,101.89,101.89,101.87,101.87,134582727.0
2006-01-27 23:56:00,101.88,101.89,101.88,101.885,170179897.0
2006-01-27 23:57:00,101.885,101.895,101.88,101.89,126535958.0
2006-01-27 23:58:00,101.878,101.89,101.878,101.89,30429500.0
2006-01-27 23:59:00,101.885,101.895,101.88,101.885,12367993.0
2006-01-30 00:32:00,101.89,102.033,101.89,102.033,20349303.0
2006-01-30 00:33:00,102.045,102.045,102.03,102.03,109987663.0
2006-01-30 00:34:00,102.045,102.045,102.02,102.02,31078248.0
2006-01-30 00:35:00,102.01,102.02,102.01,102.02,20582738.0
2006-01-30 00:36:00,102.015,102.02,102.013,102.015,52507992.0
2006-01-30 00:37:00,102.015,102.015,101.98,101.98,15202656.0
2006-01-30 00:38:00,101.975,101.98,101.97,101.975,60805323.0
2006-01-30 00:39:00,101.968,101.973,101.968,101.973,33074475.0
2006-01-30 00:40:00,101.98,101.98,101.968,101.97,51721259.0
2006-01-30 00:41:00,101.97,101.97,101.97,101.97,3010165.0
2006-01-30 00:42:00,101.965,101.965,101.938,101.955,70211695.0
2006-01-30 00:43:00,101.96,101.965,101.96,101.963,49699050.0
2006-01-30 00:44:00,101.96,101.963,101.95,101.96,90777630.0
2006-01-30 00:45:00,101.95,101.96,101.95,101.953,60914771.0
2006-01-30 00:46:00,101.948,101.955,101.948,101.955,4935221.0
2006-01-30 00:47:00,101.955,101.98,101.955,101.98,128474298.0
2006-01-30 00:48:00,101.98,101.985,101.973,101.985,19065230.0
2006-01-30 00:49:00,101.975,101.98,101.959,101.98,173140171.0
2006-01-30 00:50:00,101.97,101.985,101.97,101.973,113754382.0
2006-01-30 00:51:00,101.968,101.971,101.96,101.965,46555089.0
2006-01-30 00:52:00,101.97,101.97,101.96,101.97,103152913.0
2006-01-30 00:53:00,101.97,101.972,101.955,101.972,100104983.0
2006-01-30 00:54:00,101.98,101.98,101.967,101.975,192383494.0
2006-01-30 00:55:00,101.98,101.99,101.975,101.99,139977325.0
2006-01-30 00:56:00,101.99,101.995,101.975,101.983,36955942.0
2006-01-30 00:57:00,101.98,102.03,101.955,102.005,63169913.0
2006-01-30 00:58:00,102.003,102.035,102.003,102.015,97814195.0
2006-01-30 00:59:00,102.015,102.06,102.015,102.043,10152438.0
2006-01-30 01:00:00,102.045,102.065,102.045,102.065,25521174.0
2006-01-30 01:01:00,102.06,102.06,102.017,102.055,149955035.0
2006-01-30 01:02:00,102.053,102.065,102.05,102.05,59310537.0
2006-01-30 01:03:00,102.04,102.058,102.04,102.057,99738925.0
2006-01-30 01:04:00,102.07,102.07,102.06,102.065,216527105.0
2006-01-30 01:05:00,102.06,102.06,102.03,102.03,220086374.0
2006-01-30 01:06:00,102.02,102.035,102.02,102.035,34320500.0
2006-01-30 01:07:00,102.02,102.03,102.02,102.025,23755139.0
2006-01-30 01:08:00,102.03,102.045,102.03,102.045,46959399.0
2006-01-30 01:09:00,102.045,102.05,102.04,102.04,146696178.0
2006-01-30 01:10:00,102.045,102.045,102.034,102.035,16206660.0
2006-01-30 01:11:00,102.02,102.042,102.02,102.042,27133040.0
2006-01-30 01:12:00,102.05,102.05,102.04,102.04,50580821.0
2006-01-30 01:13:00,102.045,102.045,102.04,102.045,57710308.0
2006-01-30 01:14:00,102.053,102.055,102.04,102.05,22997761.0
2006-01-30 01:15:00,102.047,102.047,102.03,102.03,84487701.0
2006-01-30 01:16:00,102.03,102.035,102.025,102.025,132988342.0
2006-01-30 01:17:00,102.03,102.035,102.02,102.02,76257950.0
2006-01-30 01:18:00,102.018,102.03,102.018,102.023,37542988.0
2006-01-30 01:19:00,102.03,102.035,102.015,102.015,88331183.0
2006-01-30 01:20:00,102.027,102.03,102.02,102.03,35492109.0
2006-01-30 01:21:00,102.03,102.031,101.993,101.993,106221494.0
2006-01-30 01:22:00,101.997,102.015,101.975,102.015,67666642.0
2006-01-30 01:23:00,102.02,102.02,101.985,102.0,24388511.0
2006-01-30 01:24:00,102.0,102.0,101.98,101.98,321472835.0
2006-01-30 01:25:00,101.98,102.01,101.98,101.992,25345651.0
2006-01-30 01:26:00,101.99,102.015,101.989,102.015,32535983.0
2006-01-30 01:27:00,102.005,102.008,101.989,101.993,82648317.0
2006-01-30 01:28:00,101.99,102.01,101.99,102.01,20894515.0
2006-01-30 01:29:00,102.003,102.004,101.999,102.0,124504882.0
2006-01-30 01:30:00,102.005,102.005,101.99,102.0,25252194.0
2006-01-30 01:31:00,102.0,102.0,101.979,101.985,113694029.0
2006-01-30 01:32:00,101.985,101.993,101.985,101.985,18669375.0
2006-01-30 01:33:00,101.98,101.99,101.976,101.99,9038105.0
2006-01-30 01:34:00,101.99,101.99,101.972,101.975,63864832.0
2006-01-30 01:35:00,101.975,101.98,101.965,101.972,88630497.0
2006-01-30 01:36:00,101.98,101.98,101.968,101.97,40112708.0
2006-01-30 01:37:00,101.96,101.96,101.94,101.95,62958071.0
2006-01-30 01:38:00,101.95,101.953,101.94,101.945,45134170.0
2006-01-30 01:39:00,101.945,101.954,101.941,101.953,75845383.0
2006-01-30 01:40:00,101.955,101.975,101.954,101.955,34707901.0
2006-01-30 01:41:00,101.955,101.955,101.933,101.933,104325207.0
2006-01-30 01:42:00,101.93,101.955,101.93,101.955,71055821.0
2006-01-30 01:43:00,101.95,101.977,101.95,101.97,37113335.0
2006-01-30 01:44:00,101.97,101.97,101.96,101.96,62741121.0
2006-01-30 01:45:00,101.97,101.97,101.953,101.953,17013264.0
2006-01-30 01:46:00,101.955,101.955,101.93,101.93,15972249.0
2006-01-30 01:47:00,101.927,101.94,101.9,101.927,80500212.0
2006-01-30 01:48:00,101.925,101.927,101.907,101.92,30271503.0
2006-01-30 01:49:00,101.913,101.918,101.893,101.908,67935111.0
2006-01-30 01:50:00,101.915,101.95,101.915,101.95,13724476.0
2006-01-30 01:51:00,101.955,101.965,101.93,101.93,50594626.0
2006-01-30 01:52:00,101.915,101.915,101.89,101.913,34265182.0
2006-01-30 01:53:00,101.895,101.903,101.873,101.873,29256937.0
2006-01-30 01:54:00,101.87,101.895,101.865,101.865,46906964.0
2006-01-30 01:55:00,101.865,101.914,101.865,101.88,97167102.0
2006-01-30 01:56:00,101.885,101.885,101.82,101.82,27027998.0
2006-01-30 01:57:00,101.82,101.89,101.816,101.89,22037757.0
2006-01-30 01:58:00,101.888,101.888,101.817,101.817,29588280.0
2006-01-30 01:59:00,101.825,101.825,101.79,101.803,134866434.0
2006-01-30 02:00:00,101.803,101.81,101.8,101.805,133504683.0
2006-01-30 02:01:00,101.797,101.818,101.797,101.818,30278633.0
2006-01-30 02:02:00,101.82,101.82,101.79,101.82,21978414.0
2006-01-30 02:03:00,101.82,101.825,101.815,101.825,26464307.0
2006-01-30 02:04:00,101.82,101.835,101.82,101.835,100100035.0
2006-01-30 02:05:00,101.835,101.852,101.82,101.82,50682837.0
2006-01-30 02:06:00,101.823,101.845,101.823,101.825,27924918.0
2006-01-30 02:07:00,101.843,101.845,101.83,101.835,35169026.0
2006-01-30 02:08:00,101.84,101.855,101.84,101.855,47546872.0
2006-01-30 02:09:00,101.85,101.872,101.85,101.865,12926886.0
2006-01-30 02:10:00,101.858,101.875,101.858,101.863,65937214.0
2006-01-30 02:11:00,101.87,101.87,101.84,101.845,29219597.0
2006-01-30 02:12:00,101.847,101.847,101.83,101.847,68934984.0
2006-01-30 02:13:00,101.86,101.865,101.848,101.855,17329120.0
2006-01-30 02:14:00,101.853,101.853,101.83,101.83,17577502.0
2006-01-30 02:15:00,101.82,101.853,101.82,101.84,64521927.0
2006-01-30 02:16:00,101.84,101.86,101.84,101.86,37113335.0
2006-01-30 02:17:00,101.865,101.87,101.855,101.86,67976488.0
2006-01-30 02:18:00,101.863,101.885,101.857,101.865,107618329.0
2006-01-30 02:19:00,101.865,101.875,101.86,101.865,36739600.0
2006-01-30 02:20:00,101.863,101.863,101.845,101.845,69627631.0
2006-01-30 02:21:00,101.845,101.85,101.843,101.85,45761097.0
2006-01-30 02:22:00,101.85,101.88,101.85,101.88,68306466.0
2006-01-30 02:23:00,101.89,101.89,101.878,101.88,42135199.0
2006-01-30 02:24:00,101.872,101.89,101.845,101.845,83158656.0
2006-01-30 02:25:00,101.845,101.875,101.845,101.87,68355810.0
2006-01-30 02:26:00,101.87,101.87,101.86,101.87,8559623.0
2006-01-30 02:27:00,101.875,101.875,101.86,101.865,17903120.0
2006-01-30 02:28:00,101.865,101.87,101.857,101.87,119539510.0
2006-01-30 02:29:00,101.87,101.877,101.868,101.875,25026950.0
2006-01-30 02:30:00,101.87,101.87,101.86,101.863,126567940.0
2006-01-30 02:31:00,101.875,101.88,101.875,101.88,19343192.0
2006-01-30 02:32:00,101.883,101.905,101.883,101.905,75574537.0
2006-01-30 02:33:00,101.915,101.915,101.885,101.89,33895180.0
2006-01-30 02:34:00,101.892,101.903,101.87,101.87,24834069.0
2006-01-30 02:35:00,101.87,101.9,101.87,101.9,299044492.0
2006-01-30 02:36:00,101.9,101.9,101.883,101.9,24592631.0
2006-01-30 02:37:00,101.895,101.905,101.885,101.897,69918005.0
2006-01-30 02:38:00,101.893,101.93,101.845,101.9,97818855.0
2006-01-30 02:39:00,101.9,101.917,101.9,101.917,39066715.0
2006-01-30 02:40:00,101.905,101.927,101.905,101.91,81441254.0
2006-01-30 02:41:00,101.903,101.904,101.892,101.898,37116152.0
2006-01-30 02:42:00,101.9,101.93,101.9,101.92,83698771.0
2006-01-30 02:43:00,101.915,101.928,101.915,101.92,138026297.0
2006-01-30 02:44:00,101.92,101.965,101.92,101.957,83651189.0
2006-01-30 02:45:00,101.96,101.96,101.933,101.933,24935228.0
2006-01-30 02:46:00,101.925,101.925,101.92,101.925,59544272.0
2006-01-30 02:47:00,101.92,101.931,101.92,101.93,47060682.0
2006-01-30 02:48:00,101.922,101.93,101.9,101.9,26829862.0
2006-01-30 02:49:00,101.915,101.92,101.91,101.915,17537778.0
2006-01-30 02:50:00,101.91,101.915,101.905,101.905,146447218.0
2006-01-30 02:51:00,101.905,101.93,101.88,101.91,45188029.0
2006-01-30 02:52:00,101.905,101.96,101.905,101.96,23564267.0
2006-01-30 02:53:00,101.975,101.993,101.975,101.98,35042375.0
2006-01-30 02:54:00,101.99,101.99,101.96,101.96,233562956.0
2006-01-30 02:55:00,101.965,101.97,101.91,101.97,201683225.0
2006-01-30 02:56:00,101.957,101.975,101.957,101.96,101536115.0
2006-01-30 02:57:00,101.97,101.97,101.962,101.963,57249554.0
2006-01-30 02:58:00,101.965,101.977,101.94,101.94,153721209.0
2006-01-30 02:59:00,101.945,101.945,101.925,101.925,27374423.0
2006-01-30 03:00:00,101.923,101.945,101.922,101.945,10365977.0
2006-01-30 03:01:00,101.945,101.945,101.923,101.923,92644623.0
2006-01-30 03:02:00,101.925,101.93,101.885,101.92,57668354.0
2006-01-30 03:03:00,101.923,101.935,101.915,101.93,38091055.0
2006-01-30 03:04:00,101.93,101.93,101.92,101.93,130868850.0
2006-01-30 03:05:00,101.925,101.95,101.925,101.94,185108728.0
2006-01-30 03:06:00,101.932,101.94,101.93,101.94,100054951.0
2006-01-30 03:07:00,101.94,101.94,101.9,101.9,105311807.0
2006-01-30 03:08:00,101.895,101.901,101.878,101.878,47994937.0
2006-01-30 03:09:00,101.883,101.895,101.88,101.88,105289134.0
2006-01-30 03:10:00,101.89,101.89,101.877,101.885,171307181.0
2006-01-30 03:11:00,101.895,101.92,101.895,101.92,20247697.0
2006-01-30 03:12:00,101.92,101.92,101.895,101.915,129667233.0
2006-01-30 03:13:00,101.915,101.915,101.888,101.888,5019551.0
2006-01-30 03:14:00,101.893,101.92,101.893,101.92,65591440.0
2006-01-30 03:15:00,101.92,101.945,101.92,101.92,89914449.0
2006-01-30 03:16:00,101.923,101.95,101.923,101.95,48326576.0
2006-01-30 03:17:00,101.938,101.945,101.938,101.945,10263419.0
2006-01-30 03:18:00,101.95,101.97,101.95,101.97,2851345.0
2006-01-30 03:19:00,101.97,101.97,101.963,101.97,57353361.0
2006-01-30 03:20:00,101.963,102.008,101.963,102.008,32289832.0
2006-01-30 03:21:00,102.015,102.025,101.985,102.025,56763742.0
2006-01-30 03:22:00,102.03,102.04,102.012,102.025,16348700.0
2006-01-30 03:23:00,102.025,102.045,102.025,102.025,51875116.0
2006-01-30 03:24:00,102.03,102.07,102.03,102.07,21714040.0
2006-01-30 03:25:00,102.08,102.135,102.065,102.135,31590006.0
2006-01-30 03:26:00,102.12,102.12,102.08,102.115,121011843.0
2006-01-30 03:27:00,102.103,102.103,102.07,102.07,21937585.0
2006-01-30 03:28:00,102.065,102.065,102.03,102.03,104390995.0
2006-01-30 03:29:00,102.035,102.072,102.035,102.072,17162433.0
2006-01-30 03:30:00,102.075,102.075,102.035,102.055,12887454.0
2006-01-30 03:31:00,102.05,102.06,102.05,102.06,19242841.0
2006-01-30 03:32:00,102.055,102.077,102.055,102.077,15743073.0
2006-01-30 03:33:00,102.08,102.104,102.08,102.1,2290047.0
2006-01-30 03:34:00,102.097,102.097,102.07,102.07,25384621.0
2006-01-30 03:35:00,102.068,102.1,102.068,102.1,11754425.0
2006-01-30 03:36:00,102.097,102.097,102.075,102.075,33723500.0
2006-01-30 03:37:00,102.075,102.075,102.058,102.058,39387333.0
2006-01-30 03:38:00,102.053,102.053,102.053,102.053,44725157.0
2006-01-30 03:39:00,102.06,102.06,102.003,102.003,3881142.0
2006-01-30 03:40:00,102.003,102.035,101.98,101.998,30129650.0
2006-01-30 03:41:00,102.005,102.02,101.992,101.993,20512611.0
2006-01-30 03:42:00,101.993,102.04,101.993,102.04,21341134.0
2006-01-30 03:43:00,102.035,102.05,102.031,102.05,163463433.0
2006-01-30 03:44:00,102.05,102.052,102.035,102.052,173842433.0
2006-01-30 03:45:00,102.053,102.058,102.053,102.058,56814929.0
2006-01-30 03:46:00,102.05,102.075,102.035,102.07,109613037.0
2006-01-30 03:47:00,102.07,102.08,102.04,102.06,59384435.0
2006-01-30 03:48:00,102.055,102.055,102.052,102.052,5661843.0
2006-01-30 03:49:00,102.05,102.05,102.05,102.05,14961773.0
2006-01-30 03:50:00,102.065,102.065,102.053,102.053,3154425.0
2006-01-30 03:51:00,102.055,102.055,102.055,102.055,34494549.0
2006-01-30 03:52:00,102.055,102.057,102.055,102.057,9859377.0
2006-01-30 03:53:00,102.06,102.067,102.05,102.05,61073835.0
2006-01-30 03:54:00,102.065,102.085,102.065,102.085,35445251.0
2006-01-30 03:55:00,102.085,102.097,102.08,102.085,81671922.0
2006-01-30 03:56:00,102.09,102.105,102.074,102.075,68565781.0
2006-01-30 03:57:00,102.075,102.085,102.075,102.085,1911387.0
2006-01-30 03:58:00,102.035,102.091,102.035,102.085,3698117.0
2006-01-30 03:59:00,102.083,102.116,102.083,102.105,262959903.0
2006-01-30 04:00:00,102.105,102.134,102.105,102.125,11888872.0
2006-01-30 04:01:00,102.13,102.135,102.1,102.118,31107647.0
2006-01-30 04:02:00,102.13,102.164,102.13,102.155,134756082.0
2006-01-30 04:03:00,102.155,102.159,102.1,102.1,165271339.0
2006-01-30 04:04:00,102.09,102.113,102.09,102.11,129207685.0
2006-01-30 04:05:00,102.115,102.115,102.088,102.09,6821881.0
2006-01-30 04:06:00,102.085,102.094,102.08,102.08,86074641.0
2006-01-30 04:07:00,102.095,102.095,102.032,102.09,37448207.0
2006-01-30 04:08:00,102.085,102.095,102.08,102.09,54778304.0
2006-01-30 04:09:00,102.08,102.084,102.06,102.06,54063931.0
2006-01-30 04:10:00,102.065,102.08,102.065,102.07,85029521.0
2006-01-30 04:11:00,102.065,102.07,102.062,102.065,73472635.0
2006-01-30 04:12:00,102.065,102.075,102.055,102.068,80941530.0
2006-01-30 04:13:00,102.07,102.075,102.06,102.075,41543563.0
2006-01-30 04:14:00,102.08,102.09,102.072,102.09,24094990.0
2006-01-30 04:15:00,102.085,102.086,102.065,102.065,41902848.0
2006-01-30 04:16:00,102.058,102.096,102.058,102.095,77760465.0
2006-01-30 04:17:00,102.1,102.12,102.1,102.12,48563932.0
2006-01-30 04:18:00,102.115,102.134,102.115,102.123,168849297.0
2006-01-30 04:19:00,102.13,102.142,102.123,102.135,82147578.0
2006-01-30 04:20:00,102.14,102.14,102.085,102.115,45776089.0
2006-01-30 04:21:00,102.117,102.119,102.1,102.105,24696632.0
2006-01-30 04:22:00,102.12,102.12,102.085,102.085,128478541.0
2006-01-30 04:23:00,102.075,102.1,102.075,102.1,27362653.0
2006-01-30 04:24:00,102.103,102.11,102.097,102.097,136570553.0
2006-01-30 04:25:00,102.1,102.11,102.097,102.103,142667425.0
2006-01-30 04:26:00,102.115,102.115,102.097,102.115,24902585.0
2006-01-30 04:27:00,102.105,102.11,102.1,102.103,26795880.0
2006-01-30 04:28:00,102.103,102.115,102.103,102.11,83536603.0
2006-01-30 04:29:00,102.103,102.14,102.102,102.102,301397002.0
2006-01-30 04:30:00,102.102,102.132,102.1,102.1,35900730.0
2006-01-30 04:31:00,102.095,102.12,102.095,102.095,166148225.0
2006-01-30 04:32:00,102.09,102.1,102.09,102.1,50509494.0
2006-01-30 04:33:00,102.1,102.105,102.085,102.093,17897150.0
2006-01-30 04:34:00,102.1,102.1,102.085,102.085,34168836.0
2006-01-30 04:35:00,102.105,102.105,102.095,102.097,12111244.0
2006-01-30 04:36:00,102.093,102.1,102.045,102.1,21769737.0
2006-01-30 04:37:00,102.095,102.095,102.085,102.095,155712398.0
2006-01-30 04:38:00,102.095,102.1,102.07,102.1,44962655.0
2006-01-30 04:39:00,102.1,102.1,102.06,102.09,74540836.0
2006-01-30 04:40:00,102.085,102.09,102.085,102.085,167805964.0
2006-01-30 04:41:00,102.09,102.09,102.067,102.07,18107105.0
2006-01-30 04:42:00,102.077,102.077,102.073,102.075,106282709.0
2006-01-30 04:43:00,102.025,102.095,102.025,102.095,83880584.0
2006-01-30 04:44:00,102.085,102.09,102.082,102.09,26276477.0
2006-01-30 04:45:00,102.085,102.095,102.08,102.08,29481610.0
2006-01-30 04:46:00,102.09,102.095,102.075,102.075,74193834.0
2006-01-30 04:47:00,102.085,102.107,102.085,102.102,34239065.0
2006-01-30 04:48:00,102.103,102.106,102.095,102.095,64523000.0
2006-01-30 04:49:00,102.09,102.095,102.08,102.085,67456493.0
2006-01-30 04:50:00,102.08,102.095,102.08,102.085,35615209.0
2006-01-30 04:51:00,102.08,102.09,102.08,102.085,9228826.0
2006-01-30 04:52:00,102.09,102.09,102.08,102.09,38723107.0
2006-01-30 04:53:00,102.083,102.09,102.075,102.09,16027593.0
2006-01-30 04:54:00,102.09,102.095,102.08,102.095,23148235.0
2006-01-30 04:55:00,102.09,102.09,102.08,102.08,30824370.0
2006-01-30 04:56:00,102.09,102.11,102.09,102.11,40026241.0
2006-01-30 04:57:00,102.112,102.133,102.112,102.12,31429152.0
2006-01-30 04:58:00,102.125,102.146,102.102,102.138,29962599.0
2006-01-30 04:59:00,102.137,102.15,102.137,102.145,101894514.0
2006-01-30 05:00:00,102.145,102.145,102.115,102.135,7913402.0
2006-01-30 05:01:00,102.125,102.13,102.117,102.13,25883231.0
2006-01-30 05:02:00,102.13,102.13,102.106,102.108,37812936.0
2006-01-30 05:03:00,102.08,102.123,102.08,102.123,29439813.0
2006-01-30 05:04:00,102.12,102.13,102.12,102.125,283795906.0
2006-01-30 05:05:00,102.13,102.13,102.118,102.125,58966479.0
2006-01-30 05:06:00,102.125,102.125,102.12,102.125,54923746.0
2006-01-30 05:07:00,102.125,102.13,102.118,102.12,95062150.0
2006-01-30 05:08:00,102.125,102.125,102.11,102.11,74351493.0
2006-01-30 05:09:00,102.105,102.127,102.105,102.125,28591043.0
2006-01-30 05:10:00,102.13,102.13,102.118,102.127,72746719.0
2006-01-30 05:11:00,102.13,102.135,102.115,102.135,32622974.0
2006-01-30 05:12:00,102.12,102.13,102.075,102.075,67320492.0
2006-01-30 05:13:00,102.13,102.13,102.122,102.13,49306359.0
2006-01-30 05:14:00,102.118,102.13,102.118,102.125,168452669.0
2006-01-30 05:15:00,102.117,102.13,102.117,102.13,31372325.0
2006-01-30 05:16:00,102.13,102.13,102.122,102.125,60780537.0
2006-01-30 05:17:00,102.13,102.13,102.122,102.125,144404330.0
2006-01-30 05:18:00,102.118,102.13,102.118,102.13,72641055.0
2006-01-30 05:19:00,102.14,102.14,102.13,102.135,20713141.0
2006-01-30 05:20:00,102.13,102.14,102.13,102.14,39976511.0
2006-01-30 05:21:00,102.127,102.15,102.127,102.14,103543465.0
2006-01-30 05:22:00,102.14,102.151,102.14,102.14,80814109.0
2006-01-30 05:23:00,102.145,102.145,102.13,102.135,21662847.0
2006-01-30 05:24:00,102.14,102.14,102.128,102.132,18029618.0
2006-01-30 05:25:00,102.135,102.138,102.128,102.138,102355362.0
2006-01-30 05:26:00,102.145,102.145,102.125,102.135,47287122.0
2006-01-30 05:27:00,102.128,102.138,102.128,102.135,92619859.0
2006-01-30 05:28:00,102.13,102.13,102.12,102.12,35139506.0
2006-01-30 05:29:00,102.115,102.125,102.11,102.12,81445380.0
2006-01-30 05:30:00,102.108,102.12,102.105,102.113,52380347.0
2006-01-30 05:31:00,102.11,102.123,102.11,102.12,17783420.0
2006-01-30 05:32:00,102.115,102.125,102.115,102.125,23488666.0
2006-01-30 05:33:00,102.125,102.125,102.1,102.125,46718470.0
2006-01-30 05:34:00,102.13,102.13,102.115,102.125,34861572.0
2006-01-30 05:35:00,102.12,102.13,102.12,102.12,51610238.0
2006-01-30 05:36:00,102.135,102.14,102.105,102.115,58037337.0
2006-01-30 05:37:00,102.115,102.125,102.11,102.115,27893164.0
2006-01-30 05:38:00,102.125,102.134,102.125,102.132,9469858.0
2006-01-30 05:39:00,102.135,102.145,102.125,102.145,68792385.0
2006-01-30 05:40:00,102.14,102.14,102.132,102.135,16401914.0
2006-01-30 05:41:00,102.13,102.132,102.085,102.085,34079067.0
2006-01-30 05:42:00,102.09,102.09,102.071,102.072,79449661.0
2006-01-30 05:43:00,102.08,102.08,102.06,102.07,15026172.0
2006-01-30 05:44:00,102.067,102.09,102.067,102.085,71559943.0
2006-01-30 05:45:00,102.09,102.105,102.09,102.105,59888299.0
2006-01-30 05:46:00,102.102,102.123,102.095,102.123,61284410.0
2006-01-30 05:47:00,102.125,102.13,102.122,102.13,56952174.0
2006-01-30 05:48:00,102.13,102.13,102.115,102.122,34957156.0
2006-01-30 05:49:00,102.128,102.13,102.12,102.13,31478514.0
2006-01-30 05:50:00,102.125,102.16,102.125,102.14,46914928.0
2006-01-30 05:51:00,102.135,102.135,102.12,102.12,23628866.0
2006-01-30 05:52:00,102.135,102.135,102.118,102.125,16571802.0
2006-01-30 05:53:00,102.12,102.133,102.12,102.12,47690746.0
2006-01-30 05:54:00,102.12,102.12,102.093,102.093,91346073.0
2006-01-30 05:55:00,102.1,102.1,102.088,102.1,37781368.0
2006-01-30 05:56:00,102.1,102.121,102.1,102.12,57092810.0
2006-01-30 05:57:00,102.13,102.13,102.12,102.123,59345802.0
2006-01-30 05:58:00,102.12,102.142,102.12,102.13,92687824.0
2006-01-30 05:59:00,102.14,102.14,102.125,102.14,34303577.0
2006-01-30 06:00:00,102.135,102.142,102.13,102.13,30270920.0
2006-01-30 06:01:00,102.13,102.13,102.105,102.13,51473710.0
2006-01-30 06:02:00,102.128,102.145,102.128,102.135,129824681.0
2006-01-30 06:03:00,102.135,102.135,102.128,102.13,5660892.0
2006-01-30 06:04:00,102.12,102.121,102.087,102.087,27972679.0
2006-01-30 06:05:00,102.1,102.125,102.095,102.095,56851586.0
2006-01-30 06:06:00,102.105,102.13,102.105,102.13,127400667.0
2006-01-30 06:07:00,102.115,102.15,102.115,102.125,161511064.0
2006-01-30 06:08:00,102.125,102.14,102.125,102.14,118093426.0
2006-01-30 06:09:00,102.145,102.153,102.132,102.15,108741077.0
2006-01-30 06:10:00,102.138,102.162,102.138,102.14,65711650.0
2006-01-30 06:11:00,102.135,102.135,102.083,102.13,25975555.0
2006-01-30 06:12:00,102.125,102.136,102.125,102.13,125617889.0
2006-01-30 06:13:00,102.14,102.141,102.12,102.125,114575496.0
2006-01-30 06:14:00,102.123,102.123,102.09,102.115,148108619.0
2006-01-30 06:15:00,102.115,102.118,102.11,102.11,17909419.0
2006-01-30 06:16:00,102.105,102.13,102.105,102.11,34654578.0
2006-01-30 06:17:00,102.11,102.13,102.11,102.12,43425551.0
2006-01-30 06:18:00,102.115,102.125,102.105,102.105,66304626.0
2006-01-30 06:19:00,102.115,102.115,102.07,102.082,22831036.0
2006-01-30 06:20:00,102.085,102.1,102.065,102.09,21925114.0
2006-01-30 06:21:00,102.08,102.115,102.08,102.09,36977074.0
2006-01-30 06:22:00,102.09,102.1,102.09,102.098,23310230.0
2006-01-30 06:23:00,102.095,102.122,102.095,102.12,141298705.0
2006-01-30 06:24:00,102.075,102.12,102.075,102.075,36984637.0
2006-01-30 06:25:00,102.125,102.125,102.11,102.12,8411545.0
2006-01-30 06:26:00,102.12,102.133,102.12,102.12,63439828.0
2006-01-30 06:27:00,102.117,102.135,102.117,102.125,34041064.0
2006-01-30 06:28:00,102.1,102.13,102.1,102.123,42594667.0
2006-01-30 06:29:00,102.123,102.135,102.12,102.123,322089659.0
2006-01-30 06:30:00,102.135,102.135,102.118,102.13,21144592.0
2006-01-30 06:31:00,102.135,102.135,102.118,102.122,70912231.0
2006-01-30 06:32:00,102.13,102.132,102.115,102.12,11812459.0
2006-01-30 06:33:00,102.11,102.131,102.11,102.123,45372850.0
2006-01-30 06:34:00,102.135,102.135,102.117,102.117,155697377.0
2006-01-30 06:35:00,102.13,102.135,102.12,102.125,82848069.0
2006-01-30 06:36:00,102.135,102.135,102.12,102.125,109702603.0
2006-01-30 06:37:00,102.13,102.13,102.117,102.12,185333877.0
2006-01-30 06:38:00,102.125,102.125,102.097,102.097,141748890.0
2006-01-30 06:39:00,102.102,102.115,102.102,102.11,11576309.0
2006-01-30 06:40:00,102.11,102.11,102.095,102.107,33303383.0
2006-01-30 06:41:00,102.105,102.115,102.1,102.1,40519806.0
2006-01-30 06:42:00,102.11,102.11,102.075,102.105,28849574.0
2006-01-30 06:43:00,102.095,102.096,102.085,102.085,17829512.0
2006-01-30 06:44:00,102.09,102.09,102.083,102.085,7938097.0
2006-01-30 06:45:00,102.077,102.09,102.077,102.09,80872118.0
2006-01-30 06:46:00,102.085,102.105,102.085,102.105,203410329.0
2006-01-30 06:47:00,102.11,102.11,102.102,102.105,185962115.0
2006-01-30 06:48:00,102.11,102.13,102.107,102.13,99528970.0
2006-01-30 06:49:00,102.123,102.18,102.115,102.17,233505891.0
2006-01-30 06:50:00,102.17,102.175,102.158,102.165,48264796.0
2006-01-30 06:51:00,102.168,102.175,102.155,102.162,48460966.0
2006-01-30 06:52:00,102.17,102.17,102.133,102.133,24969260.0
2006-01-30 06:53:00,102.12,102.135,102.115,102.115,60537587.0
2006-01-30 06:54:00,102.12,102.12,102.105,102.105,76258722.0
2006-01-30 06:55:00,102.11,102.125,102.11,102.125,112528699.0
2006-01-30 06:56:00,102.125,102.128,102.12,102.12,11583025.0
2006-01-30 06:57:00,102.125,102.149,102.125,102.128,45847382.0
2006-01-30 06:58:00,102.125,102.135,102.125,102.135,80036808.0
2006-01-30 06:59:00,102.135,102.14,102.13,102.135,195978634.0
2006-01-30 07:00:00,102.14,102.14,102.135,102.135,94554444.0
2006-01-30 07:01:00,102.133,102.14,102.133,102.14,86295618.0
2006-01-30 07:02:00,102.14,102.151,102.14,102.145,118530081.0
2006-01-30 07:03:00,102.143,102.165,102.12,102.12,27895714.0
2006-01-30 07:04:00,102.125,102.16,102.125,102.16,82240911.0
2006-01-30 07:05:00,102.16,102.165,102.147,102.16,67348161.0
2006-01-30 07:06:00,102.153,102.16,102.15,102.15,53509810.0
2006-01-30 07:07:00,102.155,102.155,102.125,102.125,212657269.0
2006-01-30 07:08:00,102.12,102.155,102.12,102.155,9407258.0
2006-01-30 07:09:00,102.153,102.153,102.14,102.14,107382981.0
2006-01-30 07:10:00,102.133,102.135,102.105,102.135,104904055.0
2006-01-30 07:11:00,102.14,102.143,102.1,102.1,43264365.0
2006-01-30 07:12:00,102.093,102.14,102.057,102.105,21134924.0
2006-01-30 07:13:00,102.1,102.115,102.098,102.098,61767868.0
2006-01-30 07:14:00,102.1,102.118,102.056,102.1,28112191.0
2006-01-30 07:15:00,102.11,102.137,102.11,102.137,130917024.0
2006-01-30 07:16:00,102.135,102.14,102.13,102.137,32953935.0
2006-01-30 07:17:00,102.13,102.135,102.13,102.132,62904721.0
2006-01-30 07:18:00,102.135,102.145,102.13,102.13,97875650.0
2006-01-30 07:19:00,102.135,102.14,102.13,102.13,131132120.0
2006-01-30 07:20:00,102.14,102.14,102.1,102.12,10281849.0
2006-01-30 07:21:00,102.112,102.12,102.11,102.115,21375560.0
2006-01-30 07:22:00,102.117,102.12,102.107,102.12,106348492.0
2006-01-30 07:23:00,102.12,102.12,102.11,102.113,188597388.0
2006-01-30 07:24:00,102.113,102.115,102.11,102.11,141773335.0
2006-01-30 07:25:00,102.09,102.12,102.09,102.12,35033070.0
2006-01-30 07:26:00,102.11,102.12,102.108,102.112,92224911.0
2006-01-30 07:27:00,102.12,102.12,102.105,102.115,88327454.0
2006-01-30 07:28:00,102.115,102.13,102.115,102.13,162275351.0
2006-01-30 07:29:00,102.133,102.14,102.125,102.14,97325391.0
2006-01-30 07:30:00,102.135,102.16,102.097,102.16,211070982.0
2006-01-30 07:31:00,102.15,102.155,102.133,102.133,179938221.0
2006-01-30 07:32:00,102.14,102.14,102.13,102.133,56791600.0
2006-01-30 07:33:00,102.135,102.145,102.13,102.145,310080199.0
2006-01-30 07:34:00,102.135,102.145,102.13,102.14,9120813.0
2006-01-30 07:35:00,102.14,102.14,102.127,102.14,79160626.0
2006-01-30 07:36:00,102.135,102.145,102.132,102.14,120447971.0
2006-01-30 07:37:00,102.145,102.145,102.125,102.145,22710385.0
2006-01-30 07:38:00,102.135,102.14,102.133,102.14,36111979.0
2006-01-30 07:39:00,102.135,102.145,102.127,102.132,122976986.0
2006-01-30 07:40:00,102.14,102.14,102.132,102.14,107216841.0
2006-01-30 07:41:00,102.145,102.145,102.133,102.14,117984027.0
2006-01-30 07:42:00,102.135,102.168,102.135,102.16,73753790.0
2006-01-30 07:43:00,102.163,102.17,102.14,102.165,115067660.0
2006-01-30 07:44:00,102.165,102.17,102.162,102.165,57475577.0
2006-01-30 07:45:00,102.165,102.181,102.165,102.165,35852607.0
2006-01-30 07:46:00,102.175,102.175,102.155,102.155,132909886.0
2006-01-30 07:47:00,102.155,102.165,102.155,102.165,40857549.0
2006-01-30 07:48:00,102.13,102.175,102.13,102.175,48480274.0
2006-01-30 07:49:00,102.165,102.175,102.157,102.17,129344889.0
2006-01-30 07:50:00,102.16,102.179,102.155,102.155,98670634.0
2006-01-30 07:51:00,102.155,102.16,102.147,102.147,59434681.0
2006-01-30 07:52:00,102.16,102.16,102.152,102.155,35363738.0
2006-01-30 07:53:00,102.155,102.155,102.137,102.153,44536444.0
2006-01-30 07:54:00,102.15,102.165,102.15,102.165,230653644.0
2006-01-30 07:55:00,102.153,102.16,102.127,102.16,52349747.0
2006-01-30 07:56:00,102.15,102.18,102.15,102.18,33924990.0
2006-01-30 07:57:00,102.18,102.18,102.14,102.14,16781149.0
2006-01-30 07:58:00,102.143,102.146,102.134,102.135,24971689.0
2006-01-30 07:59:00,102.133,102.14,102.125,102.133,207445875.0
2006-01-30 08:00:00,102.14,102.14,102.125,102.13,6042591.0
2006-01-30 08:01:00,102.123,102.137,102.11,102.11,30149625.0
2006-01-30 08:02:00,102.105,102.125,102.105,102.11,57594881.0
2006-01-30 08:03:00,102.11,102.11,102.1,102.1,168929363.0
2006-01-30 08:04:00,102.11,102.115,102.105,102.11,18404365.0
2006-01-30 08:05:00,102.107,102.11,102.098,102.103,46578250.0
2006-01-30 08:06:00,102.115,102.127,102.111,102.118,215074353.0
2006-01-30 08:07:00,102.12,102.125,102.11,102.115,79946490.0
2006-01-30 08:08:00,102.115,102.116,102.065,102.105,46980454.0
2006-01-30 08:09:00,102.105,102.105,102.09,102.09,31482322.0
2006-01-30 08:10:00,102.08,102.095,102.078,102.095,69508297.0
2006-01-30 08:11:00,102.078,102.09,102.078,102.083,63502680.0
2006-01-30 08:12:00,102.09,102.095,102.077,102.077,112382529.0
2006-01-30 08:13:00,102.035,102.116,102.035,102.07,121307297.0
2006-01-30 08:14:00,102.073,102.085,102.07,102.08,17218510.0
2006-01-30 08:15:00,102.08,102.085,102.077,102.085,71490681.0
2006-01-30 08:16:00,102.09,102.09,102.075,102.083,27299350.0
2006-01-30 08:17:00,102.09,102.1,102.088,102.095,27084163.0
2006-01-30 08:18:00,102.087,102.107,102.087,102.1,51624217.0
2006-01-30 08:19:00,102.092,102.103,102.089,102.09,23128475.0
2006-01-30 08:20:00,102.085,102.096,102.067,102.067,60155148.0
2006-01-30 08:21:00,102.075,102.085,102.072,102.075,106859241.0
2006-01-30 08:22:00,102.07,102.085,102.048,102.058,33557616.0
2006-01-30 08:23:00,102.07,102.083,102.06,102.06,99962324.0
2006-01-30 08:24:00,102.065,102.07,102.06,102.065,10266602.0
2006-01-30 08:25:00,102.075,102.09,102.073,102.09,63081465.0
2006-01-30 08:26:00,102.08,102.09,102.08,102.09,655608757.0
2006-01-30 08:27:00,102.095,102.106,102.095,102.105,163265009.0
2006-01-30 08:28:00,102.097,102.134,102.097,102.115,48118654.0
2006-01-30 08:29:00,102.115,102.133,102.115,102.13,46915701.0
2006-01-30 08:30:00,102.135,102.139,102.123,102.123,257445935.0
2006-01-30 08:31:00,102.127,102.13,102.117,102.125,269093290.0
2006-01-30 08:32:00,102.123,102.13,102.123,102.13,17329117.0
2006-01-30 08:33:00,102.12,102.157,102.12,102.13,17894385.0
2006-01-30 08:34:00,102.14,102.145,102.13,102.14,143734700.0
2006-01-30 08:35:00,102.14,102.14,102.127,102.14,225908989.0
2006-01-30 08:36:00,102.14,102.145,102.13,102.133,31836917.0
2006-01-30 08:37:00,102.135,102.145,102.13,102.133,196802290.0
2006-01-30 08:38:00,102.13,102.165,102.13,102.165,66585057.0
2006-01-30 08:39:00,102.16,102.165,102.153,102.165,255578064.0
2006-01-30 08:40:00,102.15,102.16,102.125,102.16,33339529.0
2006-01-30 08:41:00,102.158,102.158,102.125,102.125,92663589.0
2006-01-30 08:42:00,102.125,102.128,102.095,102.095,66209753.0
2006-01-30 08:43:00,102.087,102.091,102.08,102.085,138401364.0
2006-01-30 08:44:00,102.08,102.1,102.045,102.09,93019889.0
2006-01-30 08:45:00,102.087,102.095,102.083,102.083,37076917.0
2006-01-30 08:46:00,102.095,102.095,102.08,102.09,17920469.0
2006-01-30 08:47:00,102.09,102.09,102.057,102.057,46057578.0
2006-01-30 08:48:00,102.055,102.076,102.053,102.053,32506930.0
2006-01-30 08:49:00,102.05,102.1,102.05,102.075,47709128.0
2006-01-30 08:50:00,102.08,102.086,102.06,102.06,86145950.0
2006-01-30 08:51:00,102.055,102.065,102.047,102.065,44488704.0
2006-01-30 08:52:00,102.052,102.057,102.045,102.045,69211275.0
2006-01-30 08:53:00,102.042,102.055,102.042,102.043,85891684.0
2006-01-30 08:54:00,102.037,102.059,101.997,102.053,51090252.0
2006-01-30 08:55:00,102.06,102.065,102.047,102.055,61033057.0
2006-01-30 08:56:00,102.055,102.065,102.048,102.065,1859257.0
2006-01-30 08:57:00,102.057,102.057,102.045,102.047,109980951.0
2006-01-30 08:58:00,102.052,102.06,102.005,102.05,6856749.0
2006-01-30 08:59:00,102.058,102.08,102.054,102.08,60486911.0
2006-01-30 09:00:00,102.065,102.069,102.055,102.065,34851173.0
2006-01-30 09:01:00,102.07,102.091,102.07,102.08,224891962.0
2006-01-30 09:02:00,102.08,102.117,102.08,102.105,16332812.0
2006-01-30 09:03:00,102.1,102.125,102.099,102.1,144419000.0
2006-01-30 09:04:00,102.11,102.11,102.095,102.1,28058229.0
2006-01-30 09:05:00,102.105,102.105,102.08,102.08,236203941.0
2006-01-30 09:06:00,102.08,102.09,102.073,102.09,14038835.0
2006-01-30 09:07:00,102.09,102.09,102.083,102.083,145615236.0
2006-01-30 09:08:00,102.085,102.09,102.08,102.09,50222382.0
2006-01-30 09:09:00,102.09,102.095,102.082,102.095,46413084.0
2006-01-30 09:10:00,102.085,102.125,102.085,102.125,34784880.0
2006-01-30 09:11:00,102.115,102.146,102.115,102.127,48054131.0
2006-01-30 09:12:00,102.13,102.13,102.105,102.105,237065797.0
2006-01-30 09:13:00,102.107,102.135,102.107,102.135,65988161.0
2006-01-30 09:14:00,102.13,102.131,102.114,102.115,83427904.0
2006-01-30 09:15:00,102.125,102.13,102.12,102.12,117713858.0
2006-01-30 09:16:00,102.12,102.12,102.11,102.12,43938098.0
2006-01-30 09:17:00,102.112,102.115,102.09,102.115,267987128.0
2006-01-30 09:18:00,102.113,102.13,102.111,102.125,21166300.0
2006-01-30 09:19:00,102.12,102.135,102.11,102.135,15847796.0
2006-01-30 09:20:00,102.12,102.13,102.12,102.13,95585790.0
2006-01-30 09:21:00,102.127,102.148,102.105,102.135,13558205.0
2006-01-30 09:22:00,102.125,102.125,102.1,102.1,132208845.0
2006-01-30 09:23:00,102.09,102.14,102.09,102.14,142896466.0
2006-01-30 09:24:00,102.135,102.145,102.13,102.14,141101663.0
2006-01-30 09:25:00,102.14,102.14,102.125,102.125,104536298.0
2006-01-30 09:26:00,102.12,102.14,102.115,102.115,24076418.0
2006-01-30 09:27:00,102.11,102.12,102.108,102.12,212333897.0
2006-01-30 09:28:00,102.12,102.125,102.12,102.125,80637425.0
2006-01-30 09:29:00,102.125,102.15,102.125,102.15,13469432.0
2006-01-30 09:30:00,102.142,102.157,102.12,102.12,21166290.0
2006-01-30 09:31:00,102.12,102.127,102.103,102.125,28005555.0
2006-01-30 09:32:00,102.085,102.18,102.085,102.18,18033698.0
2006-01-30 09:33:00,102.18,102.19,102.18,102.185,77769936.0
2006-01-30 09:34:00,102.19,102.19,102.16,102.16,30471786.0
2006-01-30 09:35:00,102.145,102.165,102.135,102.135,21598190.0
2006-01-30 09:36:00,102.132,102.16,102.12,102.16,36528363.0
2006-01-30 09:37:00,102.155,102.16,102.103,102.12,34650705.0
2006-01-30 09:38:00,102.13,102.13,102.06,102.06,27819652.0
2006-01-30 09:39:00,102.06,102.093,102.06,102.073,45657742.0
2006-01-30 09:40:00,102.075,102.093,102.072,102.072,117206879.0
2006-01-30 09:41:00,102.073,102.089,102.073,102.077,113423553.0
2006-01-30 09:42:00,102.09,102.09,102.075,102.09,77234946.0
2006-01-30 09:43:00,102.083,102.09,102.083,102.085,171114283.0
2006-01-30 09:44:00,102.085,102.085,102.07,102.08,51630010.0
2006-01-30 09:45:00,102.073,102.077,102.065,102.065,51915337.0
2006-01-30 09:46:00,102.058,102.076,102.053,102.062,170559320.0
2006-01-30 09:47:00,102.07,102.07,102.05,102.05,13540770.0
2006-01-30 09:48:00,102.04,102.04,102.02,102.035,90845457.0
2006-01-30 09:49:00,102.035,102.04,102.03,102.04,94008915.0
2006-01-30 09:50:00,102.027,102.04,102.027,102.04,232664937.0
2006-01-30 09:51:00,102.035,102.061,102.035,102.055,19881624.0
2006-01-30 09:52:00,102.053,102.093,102.053,102.093,129001354.0
2006-01-30 09:53:00,102.095,102.121,102.095,102.097,46058299.0
2006-01-30 09:54:00,102.11,102.11,102.06,102.1,68210631.0
2006-01-30 09:55:00,102.1,102.1,102.06,102.06,68030627.0
2006-01-30 09:56:00,102.055,102.082,102.02,102.032,178540064.0
2006-01-30 09:57:00,102.04,102.065,102.04,102.065,141878950.0
2006-01-30 09:58:00,102.058,102.09,102.058,102.09,49867672.0
2006-01-30 09:59:00,102.09,102.095,102.075,102.095,7620522.0
2006-01-30 10:00:00,102.085,102.125,102.085,102.12,123090935.0
2006-01-30 10:01:00,102.11,102.125,102.105,102.12,44798353.0
2006-01-30 10:02:00,102.11,102.16,102.11,102.14,35047971.0
2006-01-30 10:03:00,102.143,102.143,102.097,102.128,13379362.0
2006-01-30 10:04:00,102.13,102.143,102.115,102.123,338901440.0
2006-01-30 10:05:00,102.12,102.133,102.12,102.12,49329200.0
2006-01-30 10:06:00,102.123,102.14,102.117,102.14,65469904.0
2006-01-30 10:07:00,102.127,102.17,102.127,102.13,205156314.0
2006-01-30 10:08:00,102.127,102.158,102.127,102.14,104433944.0
2006-01-30 10:09:00,102.132,102.14,102.13,102.14,147027692.0
2006-01-30 10:10:00,102.138,102.16,102.138,102.145,11781185.0
2006-01-30 10:11:00,102.13,102.153,102.103,102.153,124731261.0
2006-01-30 10:12:00,102.147,102.18,102.117,102.153,90934302.0
2006-01-30 10:13:00,102.16,102.16,102.155,102.16,135895858.0
2006-01-30 10:14:00,102.152,102.162,102.14,102.155,3644250.0
2006-01-30 10:15:00,102.153,102.157,102.147,102.147,111218153.0
2006-01-30 10:16:00,102.155,102.155,102.104,102.143,324412680.0
2006-01-30 10:17:00,102.142,102.161,102.113,102.145,94630446.0
2006-01-30 10:18:00,102.153,102.16,102.153,102.16,72276146.0
2006-01-30 10:19:00,102.155,102.18,102.155,102.18,177390558.0
2006-01-30 10:20:00,102.177,102.185,102.167,102.185,18387632.0
2006-01-30 10:21:00,102.172,102.195,102.165,102.195,294418822.0
2006-01-30 10:22:00,102.19,102.19,102.161,102.165,34161762.0
2006-01-30 10:23:00,102.163,102.17,102.15,102.165,231265624.0
2006-01-30 10:24:00,102.163,102.214,102.163,102.183,26843374.0
2006-01-30 10:25:00,102.19,102.2,102.136,102.175,118137601.0
2006-01-30 10:26:00,102.175,102.175,102.155,102.155,49324353.0
2006-01-30 10:27:00,102.14,102.145,102.137,102.14,124204603.0
2006-01-30 10:28:00,102.147,102.22,102.147,102.22,44027154.0
2006-01-30 10:29:00,102.22,102.22,102.15,102.165,113230718.0
2006-01-30 10:30:00,102.17,102.205,102.17,102.205,95254203.0
2006-01-30 10:31:00,102.19,102.196,102.186,102.188,1008491469.0
2006-01-30 10:32:00,102.19,102.21,102.165,102.21,104479627.0
2006-01-30 10:33:00,102.21,102.225,102.195,102.195,75455247.0
2006-01-30 10:34:00,102.2,102.2,102.18,102.18,94337583.0
2006-01-30 10:35:00,102.18,102.19,102.163,102.19,89668145.0
2006-01-30 10:36:00,102.195,102.195,102.16,102.16,21434083.0
2006-01-30 10:37:00,102.155,102.21,102.155,102.2,25484417.0
2006-01-30 10:38:00,102.195,102.198,102.187,102.187,36753298.0
2006-01-30 10:39:00,102.185,102.215,102.185,102.197,11870140.0
2006-01-30 10:40:00,102.21,102.21,102.185,102.19,91319734.0
2006-01-30 10:41:00,102.19,102.19,102.17,102.17,57752882.0
2006-01-30 10:42:00,102.17,102.193,102.17,102.193,91237688.0
2006-01-30 10:43:00,102.205,102.205,102.165,102.175,29083432.0
2006-01-30 10:44:00,102.177,102.177,102.164,102.165,127616966.0
2006-01-30 10:45:00,102.165,102.19,102.165,102.19,43372044.0
2006-01-30 10:46:00,102.18,102.191,102.175,102.175,80998713.0
2006-01-30 10:47:00,102.185,102.205,102.185,102.195,92513602.0
2006-01-30 10:48:00,102.21,102.225,102.185,102.225,39675625.0
2006-01-30 10:49:00,102.225,102.249,102.225,102.24,95825507.0
2006-01-30 10:50:00,102.24,102.25,102.2,102.238,54130800.0
2006-01-30 10:51:00,102.255,102.355,102.255,102.32,52339556.0
2006-01-30 10:52:00,102.312,102.318,102.292,102.31,49842744.0
2006-01-30 10:53:00,102.315,102.351,102.315,102.315,14923449.0
2006-01-30 10:54:00,102.315,102.355,102.315,102.345,74883510.0
2006-01-30 10:55:00,102.328,102.39,102.325,102.38,26090623.0
2006-01-30 10:56:00,102.38,102.395,102.36,102.37,37167742.0
2006-01-30 10:57:00,102.36,102.39,102.36,102.36,770217311.0
2006-01-30 10:58:00,102.37,102.39,102.37,102.375,92826449.0
2006-01-30 10:59:00,102.38,102.38,102.355,102.355,100729859.0
2006-01-30 11:00:00,102.352,102.353,102.342,102.342,192902662.0
2006-01-30 11:01:00,102.355,102.364,102.344,102.36,124873438.0
2006-01-30 11:02:00,102.36,102.36,102.342,102.345,32359971.0
2006-01-30 11:03:00,102.345,102.349,102.325,102.325,74294869.0
2006-01-30 11:04:00,102.325,102.345,102.284,102.333,168045218.0
2006-01-30 11:05:00,102.335,102.35,102.332,102.332,40012030.0
2006-01-30 11:06:00,102.34,102.34,102.33,102.34,113366408.0
2006-01-30 11:07:00,102.332,102.35,102.331,102.35,105361067.0
2006-01-30 11:08:00,102.35,102.35,102.337,102.337,33042498.0
2006-01-30 11:09:00,102.34,102.354,102.34,102.353,75924590.0
2006-01-30 11:10:00,102.36,102.375,102.347,102.347,124394524.0
2006-01-30 11:11:00,102.36,102.36,102.343,102.355,20692486.0
2006-01-30 11:12:00,102.353,102.381,102.353,102.368,66428276.0
2006-01-30 11:13:00,102.38,102.38,102.335,102.35,33694271.0
2006-01-30 11:14:00,102.345,102.355,102.337,102.355,82015550.0
2006-01-30 11:15:00,102.345,102.345,102.315,102.315,9332153.0
2006-01-30 11:16:00,102.32,102.366,102.305,102.325,53866804.0
2006-01-30 11:17:00,102.33,102.355,102.282,102.34,24782351.0
2006-01-30 11:18:00,102.335,102.346,102.32,102.322,74252847.0
2006-01-30 11:19:00,102.33,102.35,102.315,102.35,42992889.0
2006-01-30 11:20:00,102.355,102.375,102.355,102.375,144107144.0
2006-01-30 11:21:00,102.375,102.42,102.36,102.39,251707635.0
2006-01-30 11:22:00,102.38,102.406,102.347,102.4,40774551.0
2006-01-30 11:23:00,102.398,102.423,102.398,102.41,55474302.0
2006-01-30 11:24:00,102.398,102.408,102.398,102.4,54703514.0
2006-01-30 11:25:00,102.4,102.4,102.381,102.383,55807187.0
2006-01-30 11:26:00,102.385,102.39,102.36,102.38,40192452.0
2006-01-30 11:27:00,102.38,102.395,102.38,102.395,96266611.0
2006-01-30 11:28:00,102.385,102.395,102.385,102.385,51165187.0
2006-01-30 11:29:00,102.38,102.389,102.365,102.365,60925654.0
2006-01-30 11:30:00,102.37,102.376,102.345,102.345,20653846.0
2006-01-30 11:31:00,102.34,102.34,102.313,102.325,133463040.0
2006-01-30 11:32:00,102.33,102.345,102.33,102.345,33559816.0
2006-01-30 11:33:00,102.35,102.35,102.327,102.33,274491936.0
2006-01-30 11:34:00,102.325,102.335,102.32,102.32,33678673.0
2006-01-30 11:35:00,102.325,102.37,102.325,102.335,83740397.0
2006-01-30 11:36:00,102.34,102.358,102.335,102.335,8109353.0
2006-01-30 11:37:00,102.337,102.337,102.282,102.3,103687914.0
2006-01-30 11:38:00,102.307,102.33,102.3,102.31,103052894.0
2006-01-30 11:39:00,102.31,102.31,102.3,102.303,57563145.0
2006-01-30 11:40:00,102.305,102.308,102.295,102.295,65540915.0
2006-01-30 11:41:00,102.3,102.315,102.293,102.315,26489604.0
2006-01-30 11:42:00,102.31,102.32,102.287,102.303,45566206.0
2006-01-30 11:43:00,102.303,102.31,102.275,102.31,31568729.0
2006-01-30 11:44:00,102.32,102.323,102.278,102.315,103437789.0
2006-01-30 11:45:00,102.27,102.34,102.27,102.34,27458106.0
2006-01-30 11:46:00,102.34,102.34,102.285,102.32,41919964.0
2006-01-30 11:47:00,102.31,102.343,102.31,102.34,24775870.0
2006-01-30 11:48:00,102.332,102.367,102.332,102.35,51432053.0
2006-01-30 11:49:00,102.35,102.35,102.3,102.32,43613745.0
2006-01-30 11:50:00,102.323,102.34,102.319,102.325,58713021.0
2006-01-30 11:51:00,102.325,102.36,102.321,102.36,9942870.0
2006-01-30 11:52:00,102.36,102.367,102.333,102.35,12012868.0
2006-01-30 11:53:00,102.345,102.36,102.326,102.358,75425716.0
2006-01-30 11:54:00,102.355,102.379,102.35,102.35,47343345.0
2006-01-30 11:55:00,102.345,102.348,102.333,102.335,72543793.0
2006-01-30 11:56:00,102.335,102.335,102.303,102.303,85730009.0
2006-01-30 11:57:00,102.297,102.317,102.297,102.3,46818758.0
2006-01-30 11:58:00,102.295,102.312,102.295,102.3,43636045.0
2006-01-30 11:59:00,102.31,102.31,102.28,102.28,26400099.0
2006-01-30 12:00:00,102.292,102.35,102.285,102.33,150400636.0
2006-01-30 12:01:00,102.32,102.36,102.315,102.337,286715869.0
2006-01-30 12:02:00,102.34,102.34,102.3,102.315,13173148.0
2006-01-30 12:03:00,102.315,102.335,102.31,102.335,83240317.0
2006-01-30 12:04:00,102.33,102.36,102.33,102.36,297211549.0
2006-01-30 12:05:00,102.355,102.359,102.323,102.335,102387488.0
2006-01-30 12:06:00,102.34,102.365,102.34,102.355,27332334.0
2006-01-30 12:07:00,102.35,102.365,102.35,102.365,80547724.0
2006-01-30 12:08:00,102.358,102.362,102.345,102.345,23875213.0
2006-01-30 12:09:00,102.33,102.363,102.33,102.363,173181528.0
2006-01-30 12:10:00,102.37,102.37,102.349,102.35,119252689.0
2006-01-30 12:11:00,102.345,102.345,102.323,102.325,49066122.0
2006-01-30 12:12:00,102.317,102.321,102.305,102.305,18082665.0
2006-01-30 12:13:00,102.3,102.32,102.3,102.305,118636484.0
2006-01-30 12:14:00,102.295,102.295,102.27,102.28,75064305.0
2006-01-30 12:15:00,102.282,102.295,102.274,102.275,33383864.0
2006-01-30 12:16:00,102.275,102.298,102.275,102.298,75980740.0
2006-01-30 12:17:00,102.3,102.3,102.277,102.277,103951210.0
2006-01-30 12:18:00,102.285,102.285,102.267,102.272,59488029.0
2006-01-30 12:19:00,102.28,102.293,102.264,102.293,77638250.0
2006-01-30 12:20:00,102.3,102.3,102.285,102.295,164722013.0
2006-01-30 12:21:00,102.293,102.35,102.275,102.275,38109426.0
2006-01-30 12:22:00,102.315,102.39,102.315,102.375,125517599.0
2006-01-30 12:23:00,102.38,102.38,102.355,102.355,24329666.0
2006-01-30 12:24:00,102.35,102.385,102.35,102.357,56299848.0
2006-01-30 12:25:00,102.365,102.37,102.355,102.37,12795301.0
2006-01-30 12:26:00,102.365,102.365,102.34,102.34,143585561.0
2006-01-30 12:27:00,102.335,102.349,102.335,102.338,80601374.0
2006-01-30 12:28:00,102.34,102.344,102.319,102.325,118415566.0
2006-01-30 12:29:00,102.32,102.355,102.295,102.31,33822895.0
2006-01-30 12:30:00,102.31,102.315,102.303,102.303,32418407.0
2006-01-30 12:31:00,102.303,102.32,102.302,102.303,22332807.0
2006-01-30 12:32:00,102.31,102.31,102.265,102.305,26585126.0
2006-01-30 12:33:00,102.31,102.31,102.225,102.225,55540548.0
2006-01-30 12:34:00,102.27,102.27,102.255,102.267,100617485.0
2006-01-30 12:35:00,102.272,102.293,102.267,102.28,126876637.0
2006-01-30 12:36:00,102.28,102.3,102.265,102.288,126235372.0
2006-01-30 12:37:00,102.27,102.29,102.27,102.28,47419688.0
2006-01-30 12:38:00,102.28,102.295,102.28,102.285,36170233.0
2006-01-30 12:39:00,102.277,102.29,102.277,102.285,89506837.0
2006-01-30 12:40:00,102.283,102.316,102.283,102.287,53429769.0
2006-01-30 12:41:00,102.293,102.3,102.287,102.29,28118061.0
2006-01-30 12:42:00,102.3,102.317,102.299,102.315,27533252.0
2006-01-30 12:43:00,102.32,102.325,102.308,102.315,20666046.0
2006-01-30 12:44:00,102.313,102.313,102.3,102.3,57790043.0
2006-01-30 12:45:00,102.3,102.315,102.285,102.31,177592742.0
2006-01-30 12:46:00,102.3,102.31,102.29,102.31,45686583.0
2006-01-30 12:47:00,102.295,102.305,102.287,102.287,41879763.0
2006-01-30 12:48:00,102.293,102.3,102.28,102.3,100834994.0
2006-01-30 12:49:00,102.295,102.316,102.255,102.315,53184921.0
2006-01-30 12:50:00,102.32,102.32,102.3,102.3,38053705.0
2006-01-30 12:51:00,102.295,102.305,102.29,102.295,81134021.0
2006-01-30 12:52:00,102.293,102.338,102.293,102.325,81044804.0
2006-01-30 12:53:00,102.33,102.35,102.33,102.35,52021723.0
2006-01-30 12:54:00,102.34,102.355,102.34,102.355,241106418.0
2006-01-30 12:55:00,102.352,102.367,102.352,102.365,29284815.0
2006-01-30 12:56:00,102.36,102.375,102.36,102.375,68132946.0
2006-01-30 12:57:00,102.37,102.39,102.365,102.385,144318651.0
2006-01-30 12:58:00,102.373,102.39,102.372,102.39,141385216.0
2006-01-30 12:59:00,102.38,102.435,102.365,102.365,78799740.0
2006-01-30 13:00:00,102.425,102.43,102.4,102.43,107762007.0
2006-01-30 13:01:00,102.43,102.44,102.395,102.395,91166114.0
2006-01-30 13:02:00,102.395,102.415,102.395,102.408,87408100.0
2006-01-30 13:03:00,102.397,102.48,102.397,102.48,8328740.0
2006-01-30 13:04:00,102.475,102.5,102.465,102.5,59752291.0
2006-01-30 13:05:00,102.505,102.507,102.494,102.5,16658080.0
2006-01-30 13:06:00,102.5,102.5,102.489,102.495,85154120.0
2006-01-30 13:07:00,102.5,102.585,102.5,102.565,144771797.0
2006-01-30 13:08:00,102.575,102.582,102.534,102.582,193815592.0
2006-01-30 13:09:00,102.595,102.603,102.595,102.6,108600431.0
2006-01-30 13:10:00,102.605,102.655,102.605,102.62,144117275.0
2006-01-30 13:11:00,102.615,102.645,102.615,102.62,36319687.0
2006-01-30 13:12:00,102.63,102.635,102.59,102.59,129847162.0
2006-01-30 13:13:00,102.6,102.6,102.581,102.585,61091623.0
2006-01-30 13:14:00,102.58,102.595,102.565,102.565,60579613.0
2006-01-30 13:15:00,102.565,102.581,102.53,102.56,31480811.0
2006-01-30 13:16:00,102.525,102.58,102.525,102.58,12770959.0
2006-01-30 13:17:00,102.575,102.575,102.555,102.57,93514112.0
2006-01-30 13:18:00,102.57,102.57,102.54,102.56,108234549.0
2006-01-30 13:19:00,102.565,102.568,102.555,102.555,84669730.0
2006-01-30 13:20:00,102.56,102.56,102.525,102.555,14030140.0
2006-01-30 13:21:00,102.56,102.584,102.56,102.575,30342043.0
2006-01-30 13:22:00,102.575,102.575,102.529,102.565,111451195.0
2006-01-30 13:23:00,102.57,102.579,102.57,102.57,12620252.0
2006-01-30 13:24:00,102.563,102.57,102.555,102.57,6535100.0
2006-01-30 13:25:00,102.57,102.603,102.57,102.583,22199003.0
2006-01-30 13:26:00,102.59,102.612,102.59,102.612,26811629.0
2006-01-30 13:27:00,102.61,102.61,102.595,102.595,55502634.0
2006-01-30 13:28:00,102.597,102.606,102.564,102.6,161181856.0
2006-01-30 13:29:00,102.61,102.61,102.58,102.59,107127609.0
2006-01-30 13:30:00,102.593,102.605,102.55,102.56,25168818.0
2006-01-30 13:31:00,102.56,102.578,102.559,102.578,55064489.0
2006-01-30 13:32:00,102.57,102.592,102.57,102.592,31111185.0
2006-01-30 13:33:00,102.6,102.605,102.58,102.605,29702449.0
2006-01-30 13:34:00,102.602,102.605,102.583,102.583,77465452.0
2006-01-30 13:35:00,102.585,102.596,102.581,102.582,105337886.0
2006-01-30 13:36:00,102.59,102.59,102.565,102.565,17796836.0
2006-01-30 13:37:00,102.563,102.575,102.56,102.57,81624898.0
2006-01-30 13:38:00,102.56,102.57,102.56,102.568,35021492.0
2006-01-30 13:39:00,102.558,102.579,102.558,102.575,37953226.0
2006-01-30 13:40:00,102.58,102.585,102.568,102.585,39193393.0
2006-01-30 13:41:00,102.575,102.591,102.57,102.57,30420492.0
2006-01-30 13:42:00,102.565,102.567,102.557,102.565,134184928.0
2006-01-30 13:43:00,102.565,102.565,102.552,102.555,109055634.0
2006-01-30 13:44:00,102.555,102.567,102.545,102.56,59792913.0
2006-01-30 13:45:00,102.565,102.575,102.565,102.575,169324386.0
2006-01-30 13:46:00,102.565,102.585,102.526,102.585,84300833.0
2006-01-30 13:47:00,102.585,102.59,102.546,102.562,184590538.0
2006-01-30 13:48:00,102.57,102.59,102.567,102.59,11053881.0
2006-01-30 13:49:00,102.585,102.603,102.585,102.588,21768438.0
2006-01-30 13:50:00,102.59,102.59,102.545,102.545,139972402.0
2006-01-30 13:51:00,102.55,102.565,102.55,102.565,77238985.0
2006-01-30 13:52:00,102.57,102.58,102.57,102.57,12684251.0
2006-01-30 13:53:00,102.57,102.575,102.56,102.57,13971846.0
2006-01-30 13:54:00,102.56,102.568,102.55,102.55,50937514.0
2006-01-30 13:55:00,102.552,102.565,102.51,102.557,86331534.0
2006-01-30 13:56:00,102.55,102.565,102.55,102.557,34366686.0
2006-01-30 13:57:00,102.557,102.557,102.53,102.53,50939192.0
2006-01-30 13:58:00,102.535,102.55,102.53,102.538,44092998.0
2006-01-30 13:59:00,102.54,102.555,102.48,102.48,13712665.0
2006-01-30 14:00:00,102.485,102.53,102.485,102.5,175238432.0
2006-01-30 14:01:00,102.51,102.519,102.51,102.515,56493588.0
2006-01-30 14:02:00,102.515,102.515,102.5,102.5,53344635.0
2006-01-30 14:03:00,102.495,102.519,102.495,102.518,18365773.0
2006-01-30 14:04:00,102.525,102.545,102.523,102.54,29910716.0
2006-01-30 14:05:00,102.532,102.545,102.532,102.545,128136179.0
2006-01-30 14:06:00,102.542,102.56,102.542,102.56,24020755.0
2006-01-30 14:07:00,102.57,102.582,102.565,102.575,23121419.0
2006-01-30 14:08:00,102.57,102.585,102.57,102.575,125092487.0
2006-01-30 14:09:00,102.57,102.58,102.55,102.58,101914673.0
2006-01-30 14:10:00,102.57,102.582,102.565,102.572,41300543.0
2006-01-30 14:11:00,102.57,102.598,102.57,102.58,91679795.0
2006-01-30 14:12:00,102.58,102.6,102.58,102.58,516353088.0
2006-01-30 14:13:00,102.602,102.602,102.575,102.585,106473211.0
2006-01-30 14:14:00,102.58,102.59,102.58,102.59,31999526.0
2006-01-30 14:15:00,102.545,102.608,102.545,102.565,65168738.0
2006-01-30 14:16:00,102.563,102.584,102.563,102.563,36480863.0
2006-01-30 14:17:00,102.563,102.583,102.563,102.583,21797175.0
2006-01-30 14:18:00,102.59,102.6,102.537,102.6,21613574.0
2006-01-30 14:19:00,102.6,102.605,102.593,102.593,117970698.0
2006-01-30 14:20:00,102.6,102.61,102.57,102.57,89437632.0
2006-01-30 14:21:00,102.58,102.58,102.573,102.58,13288980.0
2006-01-30 14:22:00,102.575,102.575,102.535,102.535,52983014.0
2006-01-30 14:23:00,102.54,102.54,102.521,102.525,331709892.0
2006-01-30 14:24:00,102.525,102.525,102.5,102.5,20841003.0
2006-01-30 14:25:00,102.5,102.52,102.497,102.505,278121741.0
2006-01-30 14:26:00,102.503,102.535,102.503,102.515,16150855.0
2006-01-30 14:27:00,102.515,102.57,102.515,102.57,14702788.0
2006-01-30 14:28:00,102.57,102.587,102.57,102.578,15346800.0
2006-01-30 14:29:00,102.585,102.63,102.571,102.63,150932394.0
2006-01-30 14:30:00,102.618,102.68,102.618,102.68,41693964.0
2006-01-30 14:31:00,102.675,102.675,102.665,102.675,55284801.0
2006-01-30 14:32:00,102.67,102.67,102.62,102.63,94479575.0
2006-01-30 14:33:00,102.625,102.645,102.625,102.645,16729465.0
2006-01-30 14:34:00,102.648,102.66,102.641,102.66,28383351.0
2006-01-30 14:35:00,102.665,102.665,102.63,102.63,203825861.0
2006-01-30 14:36:00,102.625,102.626,102.62,102.625,12553590.0
2006-01-30 14:37:00,102.613,102.625,102.607,102.61,72511431.0
2006-01-30 14:38:00,102.607,102.62,102.6,102.6,268225504.0
2006-01-30 14:39:00,102.6,102.6,102.583,102.59,113993958.0
2006-01-30 14:40:00,102.595,102.607,102.58,102.58,88453894.0
2006-01-30 14:41:00,102.58,102.595,102.577,102.585,127850241.0
2006-01-30 14:42:00,102.585,102.585,102.545,102.585,41075958.0
2006-01-30 14:43:00,102.585,102.59,102.577,102.585,86748491.0
2006-01-30 14:44:00,102.583,102.615,102.583,102.615,40654209.0
2006-01-30 14:45:00,102.6,102.622,102.6,102.622,36261482.0
2006-01-30 14:46:00,102.62,102.62,102.595,102.605,11681692.0
2006-01-30 14:47:00,102.605,102.605,102.577,102.577,26125178.0
2006-01-30 14:48:00,102.58,102.597,102.572,102.573,54200814.0
2006-01-30 14:49:00,102.535,102.585,102.535,102.57,41710832.0
2006-01-30 14:50:00,102.58,102.591,102.538,102.585,121410426.0
2006-01-30 14:51:00,102.585,102.591,102.572,102.575,91260897.0
2006-01-30 14:52:00,102.575,102.585,102.565,102.565,22627692.0
2006-01-30 14:53:00,102.565,102.583,102.565,102.583,40460956.0
2006-01-30 14:54:00,102.58,102.608,102.575,102.585,259381394.0
2006-01-30 14:55:00,102.585,102.591,102.545,102.575,209583913.0
2006-01-30 14:56:00,102.575,102.575,102.553,102.553,181159870.0
2006-01-30 14:57:00,102.56,102.56,102.543,102.555,98113844.0
2006-01-30 14:58:00,102.545,102.563,102.545,102.552,77815375.0
2006-01-30 14:59:00,102.555,102.557,102.535,102.548,57356593.0
2006-01-30 15:00:00,102.545,102.57,102.545,102.55,29031810.0
2006-01-30 15:01:00,102.545,102.56,102.54,102.56,107121420.0
2006-01-30 15:02:00,102.555,102.555,102.502,102.54,24797205.0
2006-01-30 15:03:00,102.545,102.55,102.54,102.55,269770188.0
2006-01-30 15:04:00,102.55,102.555,102.537,102.545,103968428.0
2006-01-30 15:05:00,102.555,102.555,102.518,102.545,27562906.0
2006-01-30 15:06:00,102.54,102.555,102.54,102.555,18503837.0
2006-01-30 15:07:00,102.545,102.547,102.515,102.515,26796058.0
2006-01-30 15:08:00,102.52,102.535,102.52,102.535,86277983.0
2006-01-30 15:09:00,102.53,102.555,102.53,102.553,25120573.0
2006-01-30 15:10:00,102.555,102.601,102.555,102.595,90062872.0
2006-01-30 15:11:00,102.61,102.723,102.61,102.71,229263595.0
2006-01-30 15:12:00,102.705,102.705,102.66,102.667,6857626.0
2006-01-30 15:13:00,102.67,102.685,102.65,102.685,10528315.0
2006-01-30 15:14:00,102.675,102.69,102.675,102.69,56887635.0
2006-01-30 15:15:00,102.68,102.69,102.68,102.685,70961583.0
2006-01-30 15:16:00,102.69,102.72,102.69,102.72,46315043.0
2006-01-30 15:17:00,102.717,102.725,102.71,102.717,37507865.0
2006-01-30 15:18:00,102.72,102.73,102.685,102.73,41428885.0
2006-01-30 15:19:00,102.73,102.74,102.72,102.72,4123571.0
2006-01-30 15:20:00,102.712,102.759,102.705,102.705,146722634.0
2006-01-30 15:21:00,102.7,102.7,102.665,102.685,12989913.0
2006-01-30 15:22:00,102.675,102.705,102.66,102.697,11503387.0
2006-01-30 15:23:00,102.7,102.715,102.67,102.707,68425949.0
2006-01-30 15:24:00,102.705,102.72,102.682,102.71,61896589.0
2006-01-30 15:25:00,102.705,102.755,102.705,102.733,76041887.0
2006-01-30 15:26:00,102.74,102.775,102.74,102.775,53128795.0
2006-01-30 15:27:00,102.77,102.85,102.77,102.8,26795269.0
2006-01-30 15:28:00,102.815,102.855,102.815,102.83,36704827.0
2006-01-30 15:29:00,102.825,102.86,102.82,102.837,71175452.0
2006-01-30 15:30:00,102.845,102.848,102.748,102.793,82036782.0
2006-01-30 15:31:00,102.81,102.82,102.765,102.765,115819688.0
2006-01-30 15:32:00,102.765,102.82,102.748,102.748,158619417.0
2006-01-30 15:33:00,102.753,102.82,102.753,102.82,21677173.0
2006-01-30 15:34:00,102.79,102.835,102.79,102.82,33348462.0
2006-01-30 15:35:00,102.815,102.827,102.785,102.785,290095931.0
2006-01-30 15:36:00,102.788,102.788,102.735,102.75,52887073.0
2006-01-30 15:37:00,102.745,102.765,102.71,102.71,2872162.0
2006-01-30 15:38:00,102.705,102.725,102.7,102.72,29953407.0
2006-01-30 15:39:00,102.725,102.725,102.65,102.69,2662911.0
2006-01-30 15:40:00,102.683,102.703,102.673,102.695,19137507.0
2006-01-30 15:41:00,102.7,102.7,102.635,102.655,5374639.0
2006-01-30 15:42:00,102.642,102.642,102.59,102.595,53310057.0
2006-01-30 15:43:00,102.615,102.645,102.615,102.64,22979557.0
2006-01-30 15:44:00,102.63,102.63,102.6,102.607,52828384.0
2006-01-30 15:45:00,102.605,102.622,102.59,102.61,66097082.0
2006-01-30 15:46:00,102.605,102.63,102.605,102.63,201827214.0
2006-01-30 15:47:00,102.64,102.64,102.593,102.593,56290341.0
2006-01-30 15:48:00,102.595,102.61,102.59,102.6,20383352.0
2006-01-30 15:49:00,102.59,102.61,102.58,102.593,45041678.0
2006-01-30 15:50:00,102.595,102.61,102.59,102.61,70772805.0
2006-01-30 15:51:00,102.61,102.615,102.598,102.615,41486921.0
2006-01-30 15:52:00,102.6,102.628,102.6,102.603,529353516.0
2006-01-30 15:53:00,102.6,102.648,102.6,102.64,82532433.0
2006-01-30 15:54:00,102.635,102.642,102.618,102.635,128332453.0
2006-01-30 15:55:00,102.62,102.65,102.62,102.63,84757339.0
2006-01-30 15:56:00,102.625,102.655,102.608,102.655,44484846.0
2006-01-30 15:57:00,102.66,102.715,102.66,102.715,64673007.0
2006-01-30 15:58:00,102.72,102.775,102.7,102.717,71425335.0
2006-01-30 15:59:00,102.713,102.713,102.679,102.703,9259982.0
2006-01-30 16:00:00,102.71,102.725,102.693,102.725,11752231.0
2006-01-30 16:01:00,102.72,102.739,102.72,102.722,43218455.0
2006-01-30 16:02:00,102.72,102.727,102.72,102.723,237153984.0
2006-01-30 16:03:00,102.725,102.763,102.725,102.74,30809008.0
2006-01-30 16:04:00,102.735,102.752,102.735,102.745,161712841.0
2006-01-30 16:05:00,102.75,102.75,102.735,102.735,16779201.0
2006-01-30 16:06:00,102.73,102.737,102.705,102.707,102207714.0
2006-01-30 16:07:00,102.72,102.72,102.67,102.685,44542656.0
2006-01-30 16:08:00,102.675,102.693,102.675,102.683,33999712.0
2006-01-30 16:09:00,102.69,102.69,102.64,102.648,8864038.0
2006-01-30 16:10:00,102.655,102.708,102.655,102.7,360780161.0
2006-01-30 16:11:00,102.695,102.73,102.695,102.715,17843829.0
2006-01-30 16:12:00,102.715,102.72,102.693,102.72,102767202.0
2006-01-30 16:13:00,102.72,102.72,102.692,102.697,80358993.0
2006-01-30 16:14:00,102.71,102.71,102.626,102.67,17618575.0
2006-01-30 16:15:00,102.668,102.695,102.665,102.675,52754640.0
2006-01-30 16:16:00,102.675,102.676,102.615,102.615,22196850.0
2006-01-30 16:17:00,102.61,102.61,102.555,102.555,250654873.0
2006-01-30 16:18:00,102.565,102.58,102.565,102.573,66285511.0
2006-01-30 16:19:00,102.575,102.584,102.565,102.565,24151774.0
2006-01-30 16:20:00,102.56,102.585,102.54,102.585,20205447.0
2006-01-30 16:21:00,102.577,102.595,102.56,102.595,212369491.0
2006-01-30 16:22:00,102.59,102.62,102.575,102.615,45887834.0
2006-01-30 16:23:00,102.61,102.61,102.568,102.568,326280737.0
2006-01-30 16:24:00,102.565,102.605,102.565,102.57,15186061.0
2006-01-30 16:25:00,102.57,102.605,102.57,102.59,17410654.0
2006-01-30 16:26:00,102.597,102.61,102.555,102.58,109566125.0
2006-01-30 16:27:00,102.57,102.595,102.56,102.56,111123271.0
2006-01-30 16:28:00,102.565,102.58,102.555,102.555,116510528.0
2006-01-30 16:29:00,102.555,102.575,102.503,102.53,76757795.0
2006-01-30 16:30:00,102.52,102.52,102.48,102.48,65563721.0
2006-01-30 16:31:00,102.475,102.515,102.475,102.49,124086551.0
2006-01-30 16:32:00,102.485,102.505,102.475,102.505,60879462.0
2006-01-30 16:33:00,102.495,102.51,102.48,102.5,28281019.0
2006-01-30 16:34:00,102.49,102.505,102.485,102.49,49485669.0
2006-01-30 16:35:00,102.5,102.52,102.5,102.512,48100901.0
2006-01-30 16:36:00,102.52,102.548,102.52,102.548,20098339.0
2006-01-30 16:37:00,102.547,102.563,102.547,102.563,112039453.0
2006-01-30 16:38:00,102.57,102.585,102.57,102.58,102480222.0
2006-01-30 16:39:00,102.58,102.58,102.55,102.57,118506553.0
2006-01-30 16:40:00,102.567,102.57,102.557,102.557,229141358.0
2006-01-30 16:41:00,102.57,102.57,102.495,102.505,91753281.0
2006-01-30 16:42:00,102.51,102.515,102.493,102.515,113344762.0
2006-01-30 16:43:00,102.515,102.52,102.473,102.48,131967047.0
2006-01-30 16:44:00,102.475,102.515,102.46,102.5,34609603.0
2006-01-30 16:45:00,102.493,102.503,102.47,102.495,77635879.0
2006-01-30 16:46:00,102.49,102.53,102.478,102.525,150488719.0
2006-01-30 16:47:00,102.53,102.534,102.49,102.495,78321613.0
2006-01-30 16:48:00,102.495,102.511,102.495,102.51,15353849.0
2006-01-30 16:49:00,102.497,102.497,102.45,102.45,193784066.0
2006-01-30 16:50:00,102.455,102.482,102.455,102.467,388669434.0
2006-01-30 16:51:00,102.465,102.475,102.455,102.455,31332837.0
2006-01-30 16:52:00,102.46,102.48,102.46,102.475,216427321.0
2006-01-30 16:53:00,102.463,102.535,102.463,102.535,103320369.0
2006-01-30 16:54:00,102.525,102.559,102.525,102.555,25606425.0
2006-01-30 16:55:00,102.555,102.565,102.54,102.565,33237329.0
2006-01-30 16:56:00,102.57,102.57,102.535,102.537,7763639.0
2006-01-30 16:57:00,102.545,102.623,102.545,102.617,13485017.0
2006-01-30 16:58:00,102.608,102.635,102.607,102.61,107425961.0
2006-01-30 16:59:00,102.608,102.75,102.595,102.73,27725664.0
2006-01-30 17:00:00,102.74,102.76,102.685,102.722,169889165.0
2006-01-30 17:01:00,102.725,102.735,102.71,102.71,287631040.0
2006-01-30 17:02:00,102.715,102.745,102.687,102.703,165648338.0
2006-01-30 17:03:00,102.7,102.725,102.685,102.685,78763990.0
2006-01-30 17:04:00,102.695,102.695,102.678,102.69,146612537.0
2006-01-30 17:05:00,102.675,102.709,102.675,102.69,28085214.0
2006-01-30 17:06:00,102.69,102.69,102.649,102.65,66450675.0
2006-01-30 17:07:00,102.66,102.672,102.615,102.67,6488181.0
2006-01-30 17:08:00,102.675,102.686,102.675,102.68,37313388.0
2006-01-30 17:09:00,102.68,102.715,102.68,102.71,71433550.0
2006-01-30 17:10:00,102.705,102.72,102.67,102.67,25286114.0
2006-01-30 17:11:00,102.67,102.705,102.67,102.67,21058023.0
2006-01-30 17:12:00,102.665,102.685,102.63,102.683,68632188.0
2006-01-30 17:13:00,102.675,102.712,102.67,102.692,34547321.0
2006-01-30 17:14:00,102.7,102.726,102.7,102.705,14613391.0
2006-01-30 17:15:00,102.705,102.73,102.705,102.715,89860260.0
2006-01-30 17:16:00,102.72,102.738,102.708,102.708,50678908.0
2006-01-30 17:17:00,102.713,102.725,102.665,102.665,151362156.0
2006-01-30 17:18:00,102.715,102.735,102.71,102.735,169357881.0
2006-01-30 17:19:00,102.725,102.725,102.7,102.7,95300922.0
2006-01-30 17:20:00,102.692,102.703,102.687,102.7,13700450.0
2006-01-30 17:21:00,102.7,102.7,102.68,102.68,62244582.0
2006-01-30 17:22:00,102.67,102.683,102.655,102.675,13716973.0
2006-01-30 17:23:00,102.685,102.685,102.655,102.663,78355314.0
2006-01-30 17:24:00,102.67,102.68,102.665,102.68,16844430.0
2006-01-30 17:25:00,102.673,102.69,102.665,102.69,98873231.0
2006-01-30 17:26:00,102.683,102.683,102.655,102.655,234114046.0
2006-01-30 17:27:00,102.655,102.67,102.65,102.65,39040717.0
2006-01-30 17:28:00,102.655,102.655,102.612,102.623,63387980.0
2006-01-30 17:29:00,102.625,102.649,102.585,102.625,70489285.0
2006-01-30 17:30:00,102.64,102.65,102.634,102.635,11609446.0
2006-01-30 17:31:00,102.635,102.651,102.635,102.64,70194238.0
2006-01-30 17:32:00,102.635,102.635,102.538,102.555,46505229.0
2006-01-30 17:33:00,102.555,102.593,102.555,102.593,41778788.0
2006-01-30 17:34:00,102.587,102.66,102.587,102.655,40767718.0
2006-01-30 17:35:00,102.655,102.655,102.588,102.62,57868398.0
2006-01-30 17:36:00,102.613,102.626,102.61,102.623,86884496.0
2006-01-30 17:37:00,102.625,102.625,102.603,102.603,89767473.0
2006-01-30 17:38:00,102.61,102.63,102.565,102.615,7136721.0
2006-01-30 17:39:00,102.605,102.605,102.582,102.585,98722714.0
2006-01-30 17:40:00,102.59,102.6,102.583,102.595,50795209.0
2006-01-30 17:41:00,102.6,102.6,102.57,102.57,25116412.0
2006-01-30 17:42:00,102.587,102.599,102.585,102.585,85905732.0
2006-01-30 17:43:00,102.588,102.588,102.559,102.56,10082259.0
2006-01-30 17:44:00,102.565,102.565,102.545,102.565,30102624.0
2006-01-30 17:45:00,102.57,102.575,102.54,102.555,61098839.0
2006-01-30 17:46:00,102.562,102.582,102.529,102.57,96747437.0
2006-01-30 17:47:00,102.575,102.575,102.555,102.57,253352996.0
2006-01-30 17:48:00,102.568,102.6,102.555,102.6,15354247.0
2006-01-30 17:49:00,102.593,102.593,102.578,102.585,28989137.0
2006-01-30 17:50:00,102.59,102.603,102.585,102.585,39865668.0
2006-01-30 17:51:00,102.585,102.597,102.57,102.58,23862101.0
2006-01-30 17:52:00,102.59,102.615,102.585,102.59,36851323.0
2006-01-30 17:53:00,102.58,102.59,102.58,102.58,53675988.0
2006-01-30 17:54:00,102.58,102.58,102.522,102.567,63743554.0
2006-01-30 17:55:00,102.562,102.569,102.55,102.565,72031856.0
2006-01-30 17:56:00,102.57,102.582,102.56,102.58,129552616.0
2006-01-30 17:57:00,102.578,102.61,102.578,102.61,21736215.0
2006-01-30 17:58:00,102.603,102.603,102.59,102.59,13037776.0
2006-01-30 17:59:00,102.59,102.675,102.59,102.653,83907076.0
2006-01-30 18:00:00,102.653,102.672,102.59,102.59,109770735.0
2006-01-30 18:01:00,102.593,102.607,102.575,102.607,55923242.0
2006-01-30 18:02:00,102.61,102.61,102.59,102.61,6036752.0
2006-01-30 18:03:00,102.61,102.61,102.59,102.605,499301384.0
2006-01-30 18:04:00,102.605,102.607,102.59,102.6,11107440.0
2006-01-30 18:05:00,102.6,102.6,102.585,102.6,52018690.0
2006-01-30 18:06:00,102.598,102.614,102.598,102.6,46351474.0
2006-01-30 18:07:00,102.6,102.611,102.595,102.595,83680945.0
2006-01-30 18:08:00,102.593,102.63,102.593,102.603,53417283.0
2006-01-30 18:09:00,102.603,102.62,102.603,102.613,179984667.0
2006-01-30 18:10:00,102.613,102.625,102.61,102.61,109246443.0
2006-01-30 18:11:00,102.617,102.63,102.61,102.61,143419633.0
2006-01-30 18:12:00,102.613,102.628,102.61,102.61,48422128.0
2006-01-30 18:13:00,102.62,102.62,102.612,102.617,70936561.0
2006-01-30 18:14:00,102.613,102.639,102.613,102.637,23715881.0
2006-01-30 18:15:00,102.638,102.638,102.6,102.6,176536603.0
2006-01-30 18:16:00,102.61,102.61,102.57,102.57,35303619.0
2006-01-30 18:17:00,102.58,102.58,102.55,102.55,14046036.0
2006-01-30 18:18:00,102.545,102.57,102.545,102.56,116360511.0
2006-01-30 18:19:00,102.58,102.6,102.575,102.575,75013298.0
2006-01-30 18:20:00,102.59,102.59,102.58,102.585,38248278.0
2006-01-30 18:21:00,102.59,102.608,102.59,102.59,50217524.0
2006-01-30 18:22:00,102.577,102.6,102.544,102.6,50533225.0
2006-01-30 18:23:00,102.6,102.6,102.588,102.592,45170657.0
2006-01-30 18:24:00,102.597,102.597,102.578,102.582,147695594.0
2006-01-30 18:25:00,102.535,102.609,102.535,102.585,52465821.0
2006-01-30 18:26:00,102.583,102.592,102.577,102.592,105361534.0
2006-01-30 18:27:00,102.59,102.591,102.557,102.557,102097045.0
2006-01-30 18:28:00,102.56,102.56,102.523,102.532,56756425.0
2006-01-30 18:29:00,102.533,102.54,102.51,102.54,57532658.0
2006-01-30 18:30:00,102.53,102.565,102.505,102.505,266657435.0
2006-01-30 18:31:00,102.55,102.565,102.55,102.555,95460360.0
2006-01-30 18:32:00,102.565,102.565,102.54,102.545,133793987.0
2006-01-30 18:33:00,102.54,102.552,102.535,102.55,40643911.0
2006-01-30 18:34:00,102.55,102.563,102.543,102.548,54146378.0
2006-01-30 18:35:00,102.56,102.565,102.548,102.552,24361754.0
2006-01-30 18:36:00,102.553,102.59,102.553,102.59,77729661.0
2006-01-30 18:37:00,102.583,102.59,102.58,102.585,21915022.0
2006-01-30 18:38:00,102.585,102.595,102.56,102.595,42788607.0
2006-01-30 18:39:00,102.59,102.59,102.571,102.577,93792805.0
2006-01-30 18:40:00,102.58,102.596,102.573,102.573,77852967.0
2006-01-30 18:41:00,102.58,102.588,102.565,102.565,89914076.0
2006-01-30 18:42:00,102.56,102.57,102.56,102.56,26553201.0
2006-01-30 18:43:00,102.57,102.585,102.561,102.567,32354979.0
2006-01-30 18:44:00,102.575,102.6,102.575,102.585,296410323.0
2006-01-30 18:45:00,102.595,102.69,102.595,102.68,147611967.0
2006-01-30 18:46:00,102.675,102.675,102.655,102.66,8540451.0
2006-01-30 18:47:00,102.665,102.665,102.64,102.64,55958439.0
2006-01-30 18:48:00,102.62,102.673,102.62,102.673,19458134.0
2006-01-30 18:49:00,102.68,102.685,102.67,102.68,54226514.0
2006-01-30 18:50:00,102.68,102.69,102.68,102.69,54080894.0
2006-01-30 18:51:00,102.695,102.713,102.655,102.665,32481226.0
2006-01-30 18:52:00,102.67,102.67,102.63,102.63,255402891.0
2006-01-30 18:53:00,102.625,102.625,102.605,102.61,19292862.0
2006-01-30 18:54:00,102.62,102.62,102.6,102.6,293079077.0
2006-01-30 18:55:00,102.607,102.616,102.6,102.6,381505604.0
2006-01-30 18:56:00,102.593,102.6,102.59,102.592,32755700.0
2006-01-30 18:57:00,102.6,102.604,102.598,102.603,26908536.0
2006-01-30 18:58:00,102.608,102.7,102.608,102.7,216394700.0
2006-01-30 18:59:00,102.7,102.705,102.685,102.685,76632005.0
2006-01-30 19:00:00,102.685,102.71,102.685,102.695,28890810.0
2006-01-30 19:01:00,102.692,102.7,102.685,102.685,43846351.0
2006-01-30 19:02:00,102.68,102.705,102.649,102.705,74981115.0
2006-01-30 19:03:00,102.705,102.71,102.692,102.695,138991653.0
2006-01-30 19:04:00,102.7,102.71,102.673,102.693,21364383.0
2006-01-30 19:05:00,102.69,102.693,102.65,102.675,213658834.0
2006-01-30 19:06:00,102.685,102.685,102.665,102.67,49092484.0
2006-01-30 19:07:00,102.665,102.665,102.654,102.655,59116408.0
2006-01-30 19:08:00,102.655,102.655,102.62,102.635,40920027.0
2006-01-30 19:09:00,102.635,102.638,102.62,102.63,47966128.0
2006-01-30 19:10:00,102.625,102.66,102.625,102.66,108498953.0
2006-01-30 19:11:00,102.66,102.665,102.65,102.665,96225354.0
2006-01-30 19:12:00,102.657,102.685,102.657,102.685,24977707.0
2006-01-30 19:13:00,102.678,102.687,102.678,102.68,49393983.0
2006-01-30 19:14:00,102.675,102.677,102.665,102.665,38565266.0
2006-01-30 19:15:00,102.655,102.683,102.653,102.675,32226878.0
2006-01-30 19:16:00,102.68,102.68,102.655,102.655,39427521.0
2006-01-30 19:17:00,102.655,102.67,102.655,102.66,28240595.0
2006-01-30 19:18:00,102.657,102.69,102.657,102.67,175336671.0
2006-01-30 19:19:00,102.667,102.708,102.665,102.665,167065893.0
2006-01-30 19:20:00,102.68,102.68,102.664,102.67,26287105.0
2006-01-30 19:21:00,102.67,102.686,102.665,102.68,144617200.0
2006-01-30 19:22:00,102.685,102.685,102.658,102.66,9831153.0
2006-01-30 19:23:00,102.665,102.675,102.66,102.67,147933431.0
2006-01-30 19:24:00,102.662,102.675,102.662,102.67,11480475.0
2006-01-30 19:25:00,102.66,102.695,102.66,102.665,272591619.0
2006-01-30 19:26:00,102.675,102.688,102.665,102.665,10659509.0
2006-01-30 19:27:00,102.662,102.68,102.626,102.68,98163661.0
2006-01-30 19:28:00,102.67,102.705,102.67,102.705,160119511.0
2006-01-30 19:29:00,102.69,102.695,102.675,102.675,37967980.0
2006-01-30 19:30:00,102.675,102.675,102.657,102.663,55935853.0
2006-01-30 19:31:00,102.663,102.664,102.659,102.66,25940418.0
2006-01-30 19:32:00,102.675,102.675,102.663,102.67,14350435.0
2006-01-30 19:33:00,102.665,102.672,102.652,102.66,15215379.0
2006-01-30 19:34:00,102.65,102.665,102.65,102.665,20883577.0
2006-01-30 19:35:00,102.665,102.665,102.625,102.625,573452588.0
2006-01-30 19:36:00,102.622,102.65,102.622,102.635,49180134.0
2006-01-30 19:37:00,102.64,102.64,102.595,102.62,36294495.0
2006-01-30 19:38:00,102.61,102.625,102.597,102.625,83206753.0
2006-01-30 19:39:00,102.625,102.645,102.62,102.645,56800619.0
2006-01-30 19:40:00,102.64,102.64,102.627,102.633,58500070.0
2006-01-30 19:41:00,102.627,102.655,102.627,102.642,251780453.0
2006-01-30 19:42:00,102.65,102.665,102.647,102.665,150141031.0
2006-01-30 19:43:00,102.645,102.66,102.635,102.645,20453529.0
2006-01-30 19:44:00,102.64,102.665,102.64,102.657,51289445.0
2006-01-30 19:45:00,102.65,102.674,102.64,102.64,53730687.0
2006-01-30 19:46:00,102.64,102.659,102.64,102.64,36557791.0
2006-01-30 19:47:00,102.635,102.64,102.633,102.637,24461326.0
2006-01-30 19:48:00,102.632,102.642,102.629,102.63,17684048.0
2006-01-30 19:49:00,102.63,102.64,102.623,102.64,34543765.0
2006-01-30 19:50:00,102.64,102.64,102.622,102.625,13779538.0
2006-01-30 19:51:00,102.63,102.63,102.625,102.625,96825528.0
2006-01-30 19:52:00,102.623,102.624,102.611,102.615,79266948.0
2006-01-30 19:53:00,102.62,102.62,102.588,102.588,28194141.0
2006-01-30 19:54:00,102.59,102.59,102.575,102.575,546160807.0
2006-01-30 19:55:00,102.575,102.58,102.567,102.567,31018791.0
2006-01-30 19:56:00,102.57,102.59,102.514,102.59,57888219.0
2006-01-30 19:57:00,102.59,102.595,102.586,102.595,29674876.0
2006-01-30 19:58:00,102.59,102.605,102.59,102.605,224797478.0
2006-01-30 19:59:00,102.59,102.61,102.575,102.575,73160432.0
2006-01-30 20:00:00,102.575,102.575,102.535,102.535,35069222.0
2006-01-30 20:01:00,102.535,102.535,102.495,102.495,44390752.0
2006-01-30 20:02:00,102.487,102.503,102.485,102.503,64685187.0
2006-01-30 20:03:00,102.51,102.51,102.465,102.465,49626013.0
2006-01-30 20:04:00,102.47,102.48,102.44,102.44,19203950.0
2006-01-30 20:05:00,102.455,102.489,102.45,102.45,65469782.0
2006-01-30 20:06:00,102.48,102.51,102.48,102.51,18185158.0
2006-01-30 20:07:00,102.455,102.515,102.455,102.515,3543281.0
2006-01-30 20:08:00,102.515,102.525,102.508,102.508,71440365.0
2006-01-30 20:09:00,102.52,102.52,102.513,102.515,34556043.0
2006-01-30 20:10:00,102.515,102.52,102.475,102.52,96715984.0
2006-01-30 20:11:00,102.515,102.53,102.507,102.52,166765011.0
2006-01-30 20:12:00,102.515,102.525,102.505,102.52,14039163.0
2006-01-30 20:13:00,102.52,102.52,102.507,102.515,50440396.0
2006-01-30 20:14:00,102.512,102.52,102.51,102.513,48997165.0
2006-01-30 20:15:00,102.515,102.52,102.507,102.515,12601079.0
2006-01-30 20:16:00,102.515,102.543,102.515,102.525,19103771.0
2006-01-30 20:17:00,102.53,102.543,102.53,102.54,31312842.0
2006-01-30 20:18:00,102.542,102.555,102.54,102.55,35157867.0
2006-01-30 20:19:00,102.54,102.555,102.54,102.555,83491428.0
2006-01-30 20:20:00,102.56,102.58,102.56,102.56,123086562.0
2006-01-30 20:21:00,102.555,102.56,102.547,102.56,20366081.0
2006-01-30 20:22:00,102.555,102.555,102.527,102.555,194858399.0
2006-01-30 20:23:00,102.547,102.56,102.547,102.555,46744389.0
2006-01-30 20:24:00,102.547,102.56,102.547,102.55,57796756.0
2006-01-30 20:25:00,102.555,102.555,102.545,102.55,60491026.0
2006-01-30 20:26:00,102.555,102.56,102.547,102.555,31286672.0
2006-01-30 20:27:00,102.565,102.565,102.55,102.55,100578692.0
2006-01-30 20:28:00,102.565,102.565,102.55,102.555,21460567.0
2006-01-30 20:29:00,102.56,102.565,102.55,102.565,29491126.0
2006-01-30 20:30:00,102.555,102.56,102.553,102.555,17453144.0
2006-01-30 20:31:00,102.555,102.555,102.54,102.553,8033414.0
2006-01-30 20:32:00,102.55,102.567,102.543,102.543,57797053.0
2006-01-30 20:33:00,102.55,102.553,102.55,102.553,234584040.0
2006-01-30 20:34:00,102.56,102.573,102.56,102.565,143101565.0
2006-01-30 20:35:00,102.56,102.59,102.56,102.58,63520448.0
2006-01-30 20:36:00,102.57,102.585,102.564,102.575,36607595.0
2006-01-30 20:37:00,102.58,102.58,102.57,102.575,63426751.0
2006-01-30 20:38:00,102.575,102.58,102.575,102.575,23427178.0
2006-01-30 20:39:00,102.58,102.58,102.54,102.55,314690825.0
2006-01-30 20:40:00,102.55,102.552,102.535,102.545,10751013.0
2006-01-30 20:41:00,102.555,102.555,102.508,102.532,60819114.0
2006-01-30 20:42:00,102.535,102.56,102.535,102.553,54286092.0
2006-01-30 20:43:00,102.558,102.568,102.555,102.555,277395833.0
2006-01-30 20:44:00,102.548,102.58,102.507,102.58,17779646.0
2006-01-30 20:45:00,102.578,102.578,102.54,102.565,39455828.0
2006-01-30 20:46:00,102.56,102.59,102.54,102.58,68707103.0
2006-01-30 20:47:00,102.585,102.618,102.585,102.6,27947210.0
2006-01-30 20:48:00,102.595,102.6,102.583,102.59,77832694.0
2006-01-30 20:49:00,102.585,102.588,102.577,102.58,85167570.0
2006-01-30 20:50:00,102.572,102.588,102.572,102.585,96688587.0
2006-01-30 20:51:00,102.585,102.59,102.575,102.59,115721209.0
2006-01-30 20:52:00,102.58,102.593,102.58,102.59,74282945.0
2006-01-30 20:53:00,102.59,102.595,102.565,102.565,17867573.0
2006-01-30 20:54:00,102.565,102.578,102.565,102.57,69981340.0
2006-01-30 20:55:00,102.58,102.58,102.567,102.568,53575822.0
2006-01-30 20:56:00,102.572,102.572,102.555,102.565,25673357.0
2006-01-30 20:57:00,102.567,102.589,102.556,102.58,73512897.0
2006-01-30 20:58:00,102.58,102.594,102.577,102.577,55274266.0
2006-01-30 20:59:00,102.58,102.6,102.58,102.6,103013528.0
2006-01-30 21:00:00,102.59,102.601,102.585,102.585,29125021.0
2006-01-30 21:01:00,102.585,102.588,102.573,102.573,34551528.0
2006-01-30 21:02:00,102.573,102.58,102.57,102.57,38764141.0
2006-01-30 21:03:00,102.57,102.61,102.57,102.595,96566734.0
2006-01-30 21:04:00,102.595,102.605,102.595,102.595,65283364.0
2006-01-30 21:05:00,102.588,102.612,102.588,102.612,123511872.0
2006-01-30 21:06:00,102.625,102.665,102.615,102.615,28489822.0
2006-01-30 21:07:00,102.653,102.709,102.63,102.705,34647851.0
2006-01-30 21:08:00,102.69,102.705,102.68,102.68,50532636.0
2006-01-30 21:09:00,102.68,102.695,102.645,102.645,53832335.0
2006-01-30 21:10:00,102.687,102.69,102.68,102.69,38752368.0
2006-01-30 21:11:00,102.69,102.69,102.662,102.685,93499709.0
2006-01-30 21:12:00,102.675,102.678,102.66,102.66,137283664.0
2006-01-30 21:13:00,102.665,102.695,102.665,102.695,46466062.0
2006-01-30 21:14:00,102.7,102.705,102.675,102.7,203456559.0
2006-01-30 21:15:00,102.697,102.7,102.685,102.685,64863262.0
2006-01-30 21:16:00,102.685,102.69,102.665,102.68,104291220.0
2006-01-30 21:17:00,102.675,102.675,102.658,102.658,26789341.0
2006-01-30 21:18:00,102.66,102.68,102.657,102.68,303059536.0
2006-01-30 21:19:00,102.673,102.673,102.628,102.66,95482192.0
2006-01-30 21:20:00,102.665,102.685,102.662,102.67,95279945.0
2006-01-30 21:21:00,102.663,102.675,102.662,102.67,95941175.0
2006-01-30 21:22:00,102.675,102.675,102.663,102.663,23145604.0
2006-01-30 21:23:00,102.663,102.675,102.66,102.675,103627532.0
2006-01-30 21:24:00,102.67,102.67,102.648,102.66,116103757.0
2006-01-30 21:25:00,102.665,102.669,102.659,102.66,29776269.0
2006-01-30 21:26:00,102.63,102.66,102.63,102.66,28282589.0
2006-01-30 21:27:00,102.65,102.665,102.648,102.655,127652419.0
2006-01-30 21:28:00,102.655,102.66,102.65,102.655,25924700.0
2006-01-30 21:29:00,102.66,102.665,102.653,102.665,74622463.0
2006-01-30 21:30:00,102.65,102.664,102.635,102.645,13918512.0
2006-01-30 21:31:00,102.64,102.665,102.638,102.665,182821369.0
2006-01-30 21:32:00,102.66,102.665,102.653,102.655,90467063.0
2006-01-30 21:33:00,102.655,102.667,102.65,102.65,254583915.0
2006-01-30 21:34:00,102.642,102.642,102.573,102.623,47983080.0
2006-01-30 21:35:00,102.625,102.655,102.623,102.64,13423672.0
2006-01-30 21:36:00,102.63,102.669,102.63,102.65,173045114.0
2006-01-30 21:37:00,102.637,102.685,102.637,102.665,124078981.0
2006-01-30 21:38:00,102.665,102.686,102.637,102.67,271933624.0
2006-01-30 21:39:00,102.655,102.702,102.655,102.702,41415865.0
2006-01-30 21:40:00,102.71,102.715,102.68,102.68,64626433.0
2006-01-30 21:41:00,102.68,102.695,102.635,102.635,42831732.0
2006-01-30 21:42:00,102.68,102.685,102.675,102.675,80608850.0
2006-01-30 21:43:00,102.675,102.695,102.675,102.68,183542545.0
2006-01-30 21:44:00,102.685,102.696,102.677,102.693,51809868.0
2006-01-30 21:45:00,102.695,102.697,102.675,102.675,31521152.0
2006-01-30 21:46:00,102.675,102.675,102.635,102.655,17314047.0
2006-01-30 21:47:00,102.65,102.672,102.645,102.67,14176188.0
2006-01-30 21:48:00,102.66,102.675,102.648,102.655,47589035.0
2006-01-30 21:49:00,102.655,102.67,102.62,102.67,11365137.0
2006-01-30 21:50:00,102.66,102.68,102.642,102.642,108971106.0
2006-01-30 21:51:00,102.645,102.655,102.64,102.655,31403861.0
2006-01-30 21:52:00,102.66,102.66,102.64,102.653,11705173.0
2006-01-30 21:53:00,102.66,102.677,102.637,102.637,13940310.0
2006-01-30 21:54:00,102.635,102.657,102.635,102.635,99470876.0
2006-01-30 21:55:00,102.635,102.645,102.627,102.635,44831003.0
2006-01-30 21:56:00,102.64,102.645,102.63,102.63,21669564.0
2006-01-30 21:57:00,102.62,102.638,102.583,102.635,57709068.0
2006-01-30 21:58:00,102.64,102.65,102.63,102.65,101951690.0
2006-01-30 21:59:00,102.64,102.655,102.59,102.65,99358236.0
2006-01-30 22:00:00,102.645,102.645,102.517,102.593,52964629.0
2006-01-30 22:01:00,102.595,102.595,102.54,102.54,72197628.0
2006-01-30 22:02:00,102.545,102.56,102.515,102.522,50760705.0
2006-01-30 22:03:00,102.523,102.541,102.521,102.53,43463199.0
2006-01-30 22:04:00,102.528,102.546,102.528,102.543,101806607.0
2006-01-30 22:05:00,102.54,102.58,102.54,102.565,118125023.0
2006-01-30 22:06:00,102.56,102.567,102.53,102.53,72939481.0
2006-01-30 22:07:00,102.54,102.555,102.54,102.55,36459965.0
2006-01-30 22:08:00,102.543,102.555,102.54,102.54,155180334.0
2006-01-30 22:09:00,102.555,102.555,102.525,102.535,102352645.0
2006-01-30 22:10:00,102.535,102.54,102.535,102.54,110883035.0
2006-01-30 22:11:00,102.54,102.56,102.54,102.555,37941496.0
2006-01-30 22:12:00,102.545,102.545,102.489,102.54,37406882.0
2006-01-30 22:13:00,102.54,102.54,102.528,102.532,52774455.0
2006-01-30 22:14:00,102.532,102.532,102.52,102.52,17606827.0
2006-01-30 22:15:00,102.52,102.54,102.52,102.535,256929770.0
2006-01-30 22:16:00,102.532,102.54,102.525,102.533,40554540.0
2006-01-30 22:17:00,102.54,102.54,102.513,102.515,71252450.0
2006-01-30 22:18:00,102.52,102.52,102.51,102.52,65729647.0
2006-01-30 22:19:00,102.51,102.535,102.51,102.535,233599441.0
2006-01-30 22:20:00,102.535,102.535,102.515,102.535,48054369.0
2006-01-30 22:21:00,102.53,102.542,102.528,102.54,62258867.0
2006-01-30 22:22:00,102.54,102.54,102.53,102.535,18482540.0
2006-01-30 22:23:00,102.535,102.54,102.525,102.54,80725979.0
2006-01-30 22:24:00,102.54,102.54,102.523,102.54,50288157.0
2006-01-30 22:25:00,102.535,102.535,102.527,102.53,164646065.0
2006-01-30 22:26:00,102.53,102.53,102.52,102.523,94203934.0
2006-01-30 22:27:00,102.525,102.525,102.505,102.51,64275469.0
2006-01-30 22:28:00,102.5,102.531,102.5,102.505,273209224.0
2006-01-30 22:29:00,102.505,102.52,102.498,102.498,17430501.0
2006-01-30 22:30:00,102.5,102.513,102.5,102.51,38232741.0
2006-01-30 22:31:00,102.515,102.535,102.515,102.525,285620061.0
2006-01-30 22:32:00,102.53,102.53,102.525,102.525,43353705.0
2006-01-30 22:33:00,102.525,102.535,102.52,102.53,15269213.0
2006-01-30 22:34:00,102.53,102.535,102.518,102.523,63656327.0
2006-01-30 22:35:00,102.535,102.535,102.52,102.53,50497086.0
2006-01-30 22:36:00,102.525,102.53,102.52,102.53,65367348.0
2006-01-30 22:37:00,102.53,102.53,102.525,102.53,15724496.0
2006-01-30 22:38:00,102.53,102.535,102.52,102.53,277727681.0
2006-01-30 22:39:00,102.52,102.57,102.52,102.57,247870857.0
2006-01-30 22:40:00,102.57,102.585,102.555,102.555,9213648.0
2006-01-30 22:41:00,102.56,102.583,102.56,102.577,22205677.0
2006-01-30 22:42:00,102.583,102.594,102.572,102.585,224721362.0
2006-01-30 22:43:00,102.59,102.597,102.585,102.585,34452441.0
2006-01-30 22:44:00,102.6,102.61,102.59,102.61,78313151.0
2006-01-30 22:45:00,102.605,102.605,102.58,102.595,39046774.0
2006-01-30 22:46:00,102.592,102.592,102.552,102.567,66956553.0
2006-01-30 22:47:00,102.57,102.57,102.55,102.57,73505354.0
2006-01-30 22:48:00,102.563,102.58,102.563,102.565,35023654.0
2006-01-30 22:49:00,102.56,102.57,102.555,102.557,34601911.0
2006-01-30 22:50:00,102.57,102.58,102.515,102.58,17051712.0
2006-01-30 22:51:00,102.575,102.58,102.569,102.58,54723982.0
2006-01-30 22:52:00,102.58,102.58,102.562,102.57,166230806.0
2006-01-30 22:53:00,102.565,102.575,102.54,102.54,233427476.0
2006-01-30 22:54:00,102.542,102.555,102.54,102.548,53715952.0
2006-01-30 22:55:00,102.55,102.563,102.55,102.563,66106366.0
2006-01-30 22:56:00,102.57,102.575,102.562,102.563,28961961.0
2006-01-30 22:57:00,102.56,102.61,102.56,102.61,90064412.0
2006-01-30 22:58:00,102.61,102.61,102.592,102.595,63368580.0
2006-01-30 22:59:00,102.595,102.6,102.587,102.595,18860794.0
2006-01-30 23:00:00,102.6,102.605,102.59,102.605,74689387.0
2006-01-30 23:01:00,102.595,102.602,102.588,102.59,43858557.0
2006-01-30 23:02:00,102.585,102.585,102.57,102.585,86965139.0
2006-01-30 23:03:00,102.585,102.595,102.585,102.595,53627063.0
2006-01-30 23:04:00,102.6,102.6,102.58,102.58,193093665.0
2006-01-30 23:05:00,102.59,102.596,102.588,102.595,28977688.0
2006-01-30 23:06:00,102.6,102.6,102.555,102.555,22797263.0
2006-01-30 23:07:00,102.56,102.56,102.525,102.525,60921390.0
2006-01-30 23:08:00,102.528,102.536,102.528,102.535,77257457.0
2006-01-30 23:09:00,102.535,102.54,102.525,102.54,38523032.0
2006-01-30 23:10:00,102.532,102.532,102.515,102.515,11048270.0
2006-01-30 23:11:00,102.517,102.517,102.495,102.495,110016190.0
2006-01-30 23:12:00,102.505,102.52,102.47,102.47,80664546.0
2006-01-30 23:13:00,102.49,102.515,102.49,102.505,30186580.0
2006-01-30 23:14:00,102.5,102.515,102.5,102.505,80211855.0
2006-01-30 23:15:00,102.51,102.521,102.508,102.51,25282230.0
2006-01-30 23:16:00,102.505,102.52,102.505,102.52,7991133.0
2006-01-30 23:17:00,102.515,102.518,102.485,102.505,45956314.0
2006-01-30 23:18:00,102.5,102.515,102.5,102.515,69136419.0
2006-01-30 23:19:00,102.52,102.53,102.518,102.53,20705119.0
2006-01-30 23:20:00,102.52,102.53,102.52,102.53,348766256.0
2006-01-30 23:21:00,102.523,102.543,102.518,102.52,119315123.0
2006-01-30 23:22:00,102.53,102.53,102.512,102.515,18527030.0
2006-01-30 23:23:00,102.515,102.535,102.515,102.535,18535195.0
2006-01-30 23:24:00,102.533,102.54,102.53,102.535,113011193.0
2006-01-30 23:25:00,102.535,102.55,102.529,102.55,128877423.0
2006-01-30 23:26:00,102.545,102.548,102.54,102.54,29550586.0
2006-01-30 23:27:00,102.54,102.555,102.54,102.555,56942201.0
2006-01-30 23:28:00,102.555,102.558,102.53,102.53,100256875.0
2006-01-30 23:29:00,102.53,102.56,102.53,102.56,84241018.0
2006-01-30 23:30:00,102.56,102.56,102.55,102.55,21585381.0
2006-01-30 23:31:00,102.56,102.575,102.549,102.575,48911589.0
2006-01-30 23:32:00,102.57,102.57,102.534,102.538,59442852.0
2006-01-30 23:33:00,102.52,102.57,102.51,102.547,32046397.0
2006-01-30 23:34:00,102.545,102.576,102.515,102.52,200889916.0
2006-01-30 23:35:00,102.535,102.549,102.535,102.535,24856924.0
2006-01-30 23:36:00,102.53,102.547,102.523,102.54,130112877.0
2006-01-30 23:37:00,102.533,102.54,102.52,102.53,50239057.0
2006-01-30 23:38:00,102.54,102.54,102.495,102.495,81524025.0
2006-01-30 23:39:00,102.495,102.495,102.46,102.472,39269174.0
2006-01-30 23:40:00,102.47,102.493,102.47,102.47,57856997.0
2006-01-30 23:41:00,102.468,102.49,102.468,102.47,266003641.0
2006-01-30 23:42:00,102.47,102.485,102.47,102.485,31969428.0
2006-01-30 23:43:00,102.475,102.51,102.475,102.51,21994507.0
2006-01-30 23:44:00,102.51,102.51,102.492,102.495,29038456.0
2006-01-30 23:45:00,102.493,102.51,102.493,102.51,106029201.0
2006-01-30 23:46:00,102.515,102.515,102.5,102.5,13711113.0
2006-01-30 23:47:00,102.5,102.515,102.5,102.5,79132345.0
2006-01-30 23:48:00,102.505,102.541,102.505,102.53,80159071.0
2006-01-30 23:49:00,102.53,102.536,102.51,102.515,64257769.0
2006-01-30 23:50:00,102.513,102.578,102.513,102.578,79097861.0
2006-01-30 23:51:00,102.578,102.587,102.577,102.577,55140446.0
2006-01-30 23:52:00,102.59,102.59,102.575,102.583,99677787.0
2006-01-30 23:53:00,102.583,102.613,102.583,102.613,15720107.0
2006-01-30 23:54:00,102.615,102.625,102.602,102.625,121965864.0
2006-01-30 23:55:00,102.625,102.663,102.625,102.64,35782621.0
2006-01-30 23:56:00,102.642,102.674,102.63,102.663,53597802.0
2006-01-30 23:57:00,102.668,102.685,102.635,102.665,111569397.0
2006-01-30 23:58:00,102.665,102.672,102.662,102.665,40946408.0
2006-01-30 23:59:00,102.66,102.665,102.65,102.665,225605732.0
2006-01-31 00:00:00,102.653,102.66,102.65,102.655,112912843.0
2006-01-31 00:38:00,102.653,102.7,102.653,102.69,89257647.0
2006-01-31 00:39:00,102.69,102.69,102.68,102.687,31075123.0
2006-01-31 00:40:00,102.675,102.695,102.675,102.69,77602103.0
2006-01-31 00:41:00,102.683,102.708,102.683,102.708,44875570.0
2006-01-31 00:42:00,102.71,102.71,102.63,102.63,98423337.0
2006-01-31 00:43:00,102.625,102.64,102.625,102.64,130065345.0
2006-01-31 00:44:00,102.645,102.645,102.627,102.627,89375493.0
2006-01-31 00:45:00,102.63,102.635,102.62,102.633,19454507.0
2006-01-31 00:46:00,102.625,102.625,102.62,102.625,63056411.0
2006-01-31 00:47:00,102.62,102.63,102.62,102.63,50525499.0
2006-01-31 00:48:00,102.622,102.63,102.61,102.61,27534458.0
2006-01-31 00:49:00,102.625,102.63,102.62,102.625,13426074.0
2006-01-31 00:50:00,102.62,102.625,102.615,102.615,130632978.0
2006-01-31 00:51:00,102.615,102.64,102.615,102.64,41898832.0
2006-01-31 00:52:00,102.635,102.65,102.635,102.65,29533692.0
2006-01-31 00:53:00,102.665,102.665,102.65,102.65,66307440.0
2006-01-31 00:54:00,102.66,102.66,102.65,102.65,214459469.0
2006-01-31 00:55:00,102.655,102.66,102.65,102.66,196581669.0
2006-01-31 00:56:00,102.647,102.657,102.647,102.65,99846716.0
2006-01-31 00:57:00,102.66,102.66,102.602,102.613,70718356.0
2006-01-31 00:58:00,102.615,102.629,102.608,102.61,146942424.0
2006-01-31 00:59:00,102.615,102.62,102.595,102.62,100955924.0
2006-01-31 01:00:00,102.613,102.637,102.612,102.635,10273621.0
2006-01-31 01:01:00,102.635,102.645,102.633,102.633,82080823.0
2006-01-31 01:02:00,102.635,102.64,102.595,102.63,56804308.0
2006-01-31 01:03:00,102.633,102.645,102.625,102.64,42062758.0
2006-01-31 01:04:00,102.64,102.64,102.63,102.64,95835159.0
2006-01-31 01:05:00,102.635,102.635,102.625,102.63,169944272.0
2006-01-31 01:06:00,102.622,102.63,102.62,102.63,67695788.0
2006-01-31 01:07:00,102.63,102.638,102.628,102.63,94753871.0
2006-01-31 01:08:00,102.625,102.63,102.618,102.618,53088620.0
2006-01-31 01:09:00,102.623,102.646,102.623,102.63,78356529.0
2006-01-31 01:10:00,102.64,102.645,102.634,102.645,154038027.0
2006-01-31 01:11:00,102.643,102.655,102.643,102.65,17715786.0
2006-01-31 01:12:00,102.65,102.65,102.64,102.645,65666361.0
2006-01-31 01:13:00,102.638,102.65,102.638,102.65,104721190.0
2006-01-31 01:14:00,102.64,102.67,102.64,102.67,53846799.0
2006-01-31 01:15:00,102.662,102.67,102.66,102.665,50248010.0
2006-01-31 01:16:00,102.665,102.67,102.66,102.67,53345455.0
2006-01-31 01:17:00,102.67,102.67,102.66,102.67,60811109.0
2006-01-31 01:18:00,102.675,102.68,102.675,102.675,133401925.0
2006-01-31 01:19:00,102.63,102.685,102.63,102.685,38960038.0
2006-01-31 01:20:00,102.685,102.685,102.657,102.673,58803240.0
2006-01-31 01:21:00,102.675,102.675,102.65,102.655,55972286.0
2006-01-31 01:22:00,102.66,102.665,102.655,102.655,118886957.0
2006-01-31 01:23:00,102.647,102.669,102.612,102.655,74078257.0
2006-01-31 01:24:00,102.66,102.66,102.65,102.66,41353109.0
2006-01-31 01:25:00,102.65,102.66,102.63,102.66,70466316.0
2006-01-31 01:26:00,102.66,102.687,102.66,102.68,23197068.0
2006-01-31 01:27:00,102.68,102.68,102.67,102.677,18505364.0
2006-01-31 01:28:00,102.68,102.68,102.673,102.675,21993359.0
2006-01-31 01:29:00,102.685,102.685,102.665,102.673,79656631.0
2006-01-31 01:30:00,102.675,102.687,102.675,102.685,139027877.0
2006-01-31 01:31:00,102.68,102.685,102.675,102.675,6377583.0
2006-01-31 01:32:00,102.675,102.68,102.67,102.68,85174228.0
2006-01-31 01:33:00,102.675,102.685,102.65,102.68,9761973.0
2006-01-31 01:34:00,102.68,102.69,102.676,102.685,44528327.0
2006-01-31 01:35:00,102.685,102.69,102.673,102.675,146953985.0
2006-01-31 01:36:00,102.668,102.69,102.668,102.69,15195217.0
2006-01-31 01:37:00,102.68,102.705,102.675,102.7,21048791.0
2006-01-31 01:38:00,102.7,102.7,102.676,102.678,130154485.0
2006-01-31 01:39:00,102.685,102.732,102.685,102.73,195687741.0
2006-01-31 01:40:00,102.73,102.73,102.7,102.7,29321301.0
2006-01-31 01:41:00,102.695,102.721,102.695,102.715,64113569.0
2006-01-31 01:42:00,102.715,102.715,102.705,102.705,132328519.0
2006-01-31 01:43:00,102.69,102.7,102.688,102.69,62665759.0
2006-01-31 01:44:00,102.7,102.705,102.69,102.693,78986748.0
2006-01-31 01:45:00,102.695,102.7,102.69,102.69,51115653.0
2006-01-31 01:46:00,102.688,102.7,102.688,102.695,14947321.0
2006-01-31 01:47:00,102.695,102.695,102.672,102.675,98461068.0
2006-01-31 01:48:00,102.63,102.685,102.63,102.685,27306526.0
2006-01-31 01:49:00,102.68,102.68,102.668,102.675,21489665.0
2006-01-31 01:50:00,102.67,102.67,102.66,102.665,150306459.0
2006-01-31 01:51:00,102.67,102.67,102.62,102.66,75395478.0
2006-01-31 01:52:00,102.665,102.665,102.65,102.653,85763210.0
2006-01-31 01:53:00,102.655,102.665,102.65,102.665,69857582.0
2006-01-31 01:54:00,102.655,102.655,102.638,102.64,36636853.0
2006-01-31 01:55:00,102.635,102.64,102.628,102.64,75222074.0
2006-01-31 01:56:00,102.64,102.64,102.605,102.605,143108785.0
2006-01-31 01:57:00,102.6,102.615,102.583,102.583,46495205.0
2006-01-31 01:58:00,102.59,102.59,102.583,102.585,30106042.0
2006-01-31 01:59:00,102.583,102.609,102.582,102.605,332625332.0
2006-01-31 02:00:00,102.605,102.61,102.595,102.603,360179035.0
2006-01-31 02:01:00,102.605,102.62,102.605,102.61,27569634.0
2006-01-31 02:02:00,102.603,102.615,102.6,102.6,46667877.0
2006-01-31 02:03:00,102.605,102.61,102.603,102.61,156883121.0
2006-01-31 02:04:00,102.61,102.61,102.598,102.605,69457131.0
2006-01-31 02:05:00,102.61,102.615,102.602,102.605,37074331.0
2006-01-31 02:06:00,102.615,102.615,102.6,102.605,66990393.0
2006-01-31 02:07:00,102.603,102.655,102.603,102.655,93699564.0
2006-01-31 02:08:00,102.65,102.66,102.61,102.66,71668709.0
2006-01-31 02:09:00,102.655,102.66,102.63,102.63,144317293.0
2006-01-31 02:10:00,102.635,102.66,102.635,102.66,22781369.0
2006-01-31 02:11:00,102.665,102.665,102.61,102.61,28692367.0
2006-01-31 02:12:00,102.655,102.662,102.641,102.645,92503821.0
2006-01-31 02:13:00,102.645,102.65,102.638,102.638,15920034.0
2006-01-31 02:14:00,102.64,102.656,102.64,102.655,48473828.0
2006-01-31 02:15:00,102.653,102.665,102.65,102.66,81851552.0
2006-01-31 02:16:00,102.65,102.665,102.65,102.65,67137091.0
2006-01-31 02:17:00,102.665,102.665,102.645,102.645,145768358.0
2006-01-31 02:18:00,102.645,102.655,102.643,102.645,65381979.0
2006-01-31 02:19:00,102.65,102.651,102.635,102.64,26814176.0
2006-01-31 02:20:00,102.64,102.64,102.615,102.625,183073944.0
2006-01-31 02:21:00,102.618,102.638,102.618,102.62,126351312.0
2006-01-31 02:22:00,102.62,102.641,102.62,102.63,19435632.0
2006-01-31 02:23:00,102.64,102.647,102.63,102.638,15909556.0
2006-01-31 02:24:00,102.645,102.653,102.635,102.635,158117052.0
2006-01-31 02:25:00,102.635,102.644,102.626,102.63,45423164.0
2006-01-31 02:26:00,102.63,102.635,102.6,102.625,10323575.0
2006-01-31 02:27:00,102.63,102.63,102.62,102.625,86550380.0
2006-01-31 02:28:00,102.625,102.625,102.59,102.6,6253756.0
2006-01-31 02:29:00,102.605,102.61,102.6,102.605,129472787.0
2006-01-31 02:30:00,102.603,102.605,102.573,102.605,75084016.0
2006-01-31 02:31:00,102.595,102.6,102.587,102.6,21801505.0
2006-01-31 02:32:00,102.597,102.6,102.59,102.6,17104504.0
2006-01-31 02:33:00,102.6,102.6,102.59,102.6,23897258.0
2006-01-31 02:34:00,102.6,102.6,102.57,102.59,77079760.0
2006-01-31 02:35:00,102.6,102.6,102.59,102.6,41931767.0
2006-01-31 02:36:00,102.595,102.596,102.541,102.577,68042859.0
2006-01-31 02:37:00,102.585,102.59,102.583,102.59,121461947.0
2006-01-31 02:38:00,102.585,102.605,102.585,102.605,57733148.0
2006-01-31 02:39:00,102.603,102.61,102.597,102.605,60193714.0
2006-01-31 02:40:00,102.605,102.607,102.54,102.54,41097087.0
2006-01-31 02:41:00,102.585,102.625,102.585,102.625,131443413.0
2006-01-31 02:42:00,102.61,102.623,102.609,102.61,64575883.0
2006-01-31 02:43:00,102.61,102.61,102.6,102.605,50103740.0
2006-01-31 02:44:00,102.605,102.61,102.6,102.602,45763216.0
2006-01-31 02:45:00,102.61,102.61,102.58,102.58,53271468.0
2006-01-31 02:46:00,102.59,102.603,102.59,102.598,99791491.0
2006-01-31 02:47:00,102.605,102.61,102.59,102.61,62868706.0
2006-01-31 02:48:00,102.61,102.61,102.593,102.603,17657515.0
2006-01-31 02:49:00,102.605,102.62,102.6,102.62,170982378.0
2006-01-31 02:50:00,102.61,102.611,102.593,102.593,80151934.0
2006-01-31 02:51:00,102.588,102.61,102.588,102.595,50734540.0
2006-01-31 02:52:00,102.6,102.6,102.585,102.59,101798314.0
2006-01-31 02:53:00,102.59,102.605,102.59,102.592,70531141.0
2006-01-31 02:54:00,102.6,102.62,102.597,102.605,165750776.0
2006-01-31 02:55:00,102.61,102.643,102.585,102.63,99126144.0
2006-01-31 02:56:00,102.63,102.635,102.61,102.613,40585446.0
2006-01-31 02:57:00,102.61,102.635,102.58,102.635,53498122.0
2006-01-31 02:58:00,102.633,102.663,102.633,102.655,81453631.0
2006-01-31 02:59:00,102.655,102.658,102.633,102.633,10504726.0
2006-01-31 03:00:00,102.64,102.64,102.626,102.635,101402090.0
2006-01-31 03:01:00,102.63,102.645,102.63,102.635,160540179.0
2006-01-31 03:02:00,102.633,102.646,102.633,102.64,72890494.0
2006-01-31 03:03:00,102.63,102.65,102.63,102.637,110658004.0
2006-01-31 03:04:00,102.65,102.65,102.632,102.635,191637419.0
2006-01-31 03:05:00,102.63,102.645,102.63,102.64,220048707.0
2006-01-31 03:06:00,102.63,102.636,102.625,102.625,71769063.0
2006-01-31 03:07:00,102.61,102.62,102.61,102.615,32447475.0
2006-01-31 03:08:00,102.62,102.62,102.613,102.615,41957573.0
2006-01-31 03:09:00,102.615,102.634,102.615,102.62,124164030.0
2006-01-31 03:10:00,102.625,102.645,102.625,102.645,13666607.0
2006-01-31 03:11:00,102.63,102.64,102.63,102.632,26368952.0
2006-01-31 03:12:00,102.64,102.64,102.61,102.61,47259845.0
2006-01-31 03:13:00,102.615,102.625,102.605,102.615,60145374.0
2006-01-31 03:14:00,102.623,102.632,102.618,102.62,19309683.0
2006-01-31 03:15:00,102.617,102.635,102.617,102.635,85046622.0
2006-01-31 03:16:00,102.63,102.641,102.625,102.625,136122809.0
2006-01-31 03:17:00,102.63,102.635,102.62,102.62,103745478.0
2006-01-31 03:18:00,102.618,102.632,102.618,102.623,48077532.0
2006-01-31 03:19:00,102.63,102.63,102.595,102.595,72790643.0
2006-01-31 03:20:00,102.607,102.607,102.568,102.59,33913698.0
2006-01-31 03:21:00,102.59,102.6,102.583,102.583,93541868.0
2006-01-31 03:22:00,102.587,102.606,102.587,102.605,64386474.0
2006-01-31 03:23:00,102.61,102.61,102.56,102.56,23883107.0
2006-01-31 03:24:00,102.56,102.585,102.56,102.56,280444331.0
2006-01-31 03:25:00,102.56,102.572,102.56,102.572,19098248.0
2006-01-31 03:26:00,102.575,102.605,102.573,102.605,27381473.0
2006-01-31 03:27:00,102.595,102.595,102.573,102.573,15655282.0
2006-01-31 03:28:00,102.57,102.582,102.555,102.555,19574640.0
2006-01-31 03:29:00,102.543,102.55,102.532,102.55,121340280.0
2006-01-31 03:30:00,102.555,102.57,102.553,102.57,27167727.0
2006-01-31 03:31:00,102.57,102.57,102.557,102.565,128333717.0
2006-01-31 03:32:00,102.565,102.565,102.545,102.545,16554663.0
2006-01-31 03:33:00,102.54,102.56,102.54,102.56,9100292.0
2006-01-31 03:34:00,102.56,102.56,102.53,102.545,58436753.0
2006-01-31 03:35:00,102.545,102.545,102.533,102.542,86819714.0
2006-01-31 03:36:00,102.55,102.56,102.548,102.56,41800082.0
2006-01-31 03:37:00,102.56,102.565,102.543,102.543,47088869.0
2006-01-31 03:38:00,102.543,102.551,102.525,102.545,72700928.0
2006-01-31 03:39:00,102.542,102.55,102.542,102.55,4401539.0
2006-01-31 03:40:00,102.55,102.55,102.533,102.533,22235950.0
2006-01-31 03:41:00,102.54,102.575,102.515,102.54,51520391.0
2006-01-31 03:42:00,102.535,102.57,102.535,102.57,7834466.0
2006-01-31 03:43:00,102.575,102.575,102.55,102.55,9785349.0
2006-01-31 03:44:00,102.56,102.569,102.555,102.555,68220234.0
2006-01-31 03:45:00,102.55,102.57,102.55,102.56,137797585.0
2006-01-31 03:46:00,102.555,102.555,102.555,102.555,17690872.0
2006-01-31 03:47:00,102.55,102.585,102.55,102.585,73150706.0
2006-01-31 03:48:00,102.575,102.575,102.575,102.575,6906589.0
2006-01-31 03:49:00,102.575,102.575,102.57,102.57,24116516.0
2006-01-31 03:50:00,102.56,102.57,102.56,102.57,11637121.0
2006-01-31 03:51:00,102.555,102.555,102.54,102.54,11408424.0
2006-01-31 03:52:00,102.545,102.545,102.54,102.54,8535520.0
2006-01-31 03:53:00,102.535,102.535,102.515,102.515,58251472.0
2006-01-31 03:54:00,102.52,102.52,102.504,102.515,87903584.0
2006-01-31 03:55:00,102.52,102.535,102.52,102.535,8710376.0
2006-01-31 03:56:00,102.54,102.54,102.54,102.54,718100.0
2006-01-31 03:57:00,102.53,102.53,102.53,102.53,45430984.0
2006-01-31 03:58:00,102.54,102.54,102.535,102.535,1385753.0
2006-01-31 03:59:00,102.535,102.553,102.535,102.553,111994488.0
2006-01-31 04:00:00,102.565,102.565,102.51,102.51,214801227.0
2006-01-31 04:01:00,102.515,102.52,102.48,102.505,42875820.0
2006-01-31 04:02:00,102.505,102.509,102.485,102.498,111402291.0
2006-01-31 04:03:00,102.493,102.517,102.493,102.502,54117328.0
2006-01-31 04:04:00,102.5,102.5,102.465,102.465,32776972.0
2006-01-31 04:05:00,102.465,102.465,102.445,102.445,123747839.0
2006-01-31 04:06:00,102.443,102.464,102.443,102.463,17107527.0
2006-01-31 04:07:00,102.463,102.48,102.463,102.48,108771049.0
2006-01-31 04:08:00,102.467,102.467,102.438,102.438,55652450.0
2006-01-31 04:09:00,102.438,102.445,102.425,102.433,84461141.0
2006-01-31 04:10:00,102.435,102.5,102.435,102.5,58448033.0
2006-01-31 04:11:00,102.5,102.51,102.475,102.475,82155451.0
2006-01-31 04:12:00,102.47,102.491,102.47,102.48,84272999.0
2006-01-31 04:13:00,102.48,102.506,102.475,102.475,14082901.0
2006-01-31 04:14:00,102.47,102.47,102.433,102.433,101960957.0
2006-01-31 04:15:00,102.435,102.45,102.433,102.45,27582119.0
2006-01-31 04:16:00,102.45,102.465,102.45,102.455,20416324.0
2006-01-31 04:17:00,102.465,102.5,102.465,102.5,31759813.0
2006-01-31 04:18:00,102.5,102.51,102.49,102.498,278130120.0
2006-01-31 04:19:00,102.5,102.505,102.48,102.48,56606007.0
2006-01-31 04:20:00,102.485,102.495,102.483,102.495,37105900.0
2006-01-31 04:21:00,102.495,102.513,102.487,102.51,85392295.0
2006-01-31 04:22:00,102.5,102.5,102.485,102.493,49501483.0
2006-01-31 04:23:00,102.5,102.504,102.49,102.49,125096506.0
2006-01-31 04:24:00,102.495,102.498,102.49,102.495,25562446.0
2006-01-31 04:25:00,102.49,102.5,102.455,102.495,219816079.0
2006-01-31 04:26:00,102.497,102.535,102.48,102.48,30471043.0
2006-01-31 04:27:00,102.498,102.512,102.491,102.5,63311164.0
2006-01-31 04:28:00,102.505,102.51,102.494,102.51,47500814.0
2006-01-31 04:29:00,102.5,102.51,102.5,102.51,20431028.0
2006-01-31 04:30:00,102.51,102.524,102.507,102.51,76925414.0
2006-01-31 04:31:00,102.51,102.525,102.507,102.515,105622498.0
2006-01-31 04:32:00,102.515,102.52,102.51,102.52,61466104.0
2006-01-31 04:33:00,102.52,102.52,102.512,102.515,32193687.0
2006-01-31 04:34:00,102.52,102.52,102.507,102.515,127198401.0
2006-01-31 04:35:00,102.515,102.519,102.503,102.503,107722042.0
2006-01-31 04:36:00,102.505,102.515,102.505,102.505,19791985.0
2006-01-31 04:37:00,102.505,102.51,102.5,102.51,17229640.0
2006-01-31 04:38:00,102.5,102.537,102.5,102.513,127514296.0
2006-01-31 04:39:00,102.52,102.532,102.52,102.53,363525394.0
2006-01-31 04:40:00,102.54,102.542,102.52,102.52,22104326.0
2006-01-31 04:41:00,102.515,102.53,102.515,102.52,71666234.0
2006-01-31 04:42:00,102.525,102.525,102.49,102.515,43135265.0
2006-01-31 04:43:00,102.52,102.52,102.505,102.505,7909663.0
2006-01-31 04:44:00,102.51,102.515,102.5,102.51,27109406.0
2006-01-31 04:45:00,102.505,102.535,102.505,102.51,79512150.0
2006-01-31 04:46:00,102.515,102.525,102.49,102.5,31255518.0
2006-01-31 04:47:00,102.48,102.52,102.48,102.515,88808262.0
2006-01-31 04:48:00,102.505,102.507,102.489,102.507,116320773.0
2006-01-31 04:49:00,102.505,102.51,102.5,102.502,11367704.0
2006-01-31 04:50:00,102.51,102.529,102.505,102.505,35245227.0
2006-01-31 04:51:00,102.505,102.506,102.488,102.488,85755865.0
2006-01-31 04:52:00,102.485,102.49,102.482,102.49,65184455.0
2006-01-31 04:53:00,102.485,102.5,102.485,102.5,22992700.0
2006-01-31 04:54:00,102.495,102.5,102.488,102.5,29784858.0
2006-01-31 04:55:00,102.49,102.508,102.49,102.5,186419835.0
2006-01-31 04:56:00,102.495,102.508,102.485,102.485,52923187.0
2006-01-31 04:57:00,102.485,102.505,102.485,102.485,81162054.0
2006-01-31 04:58:00,102.49,102.495,102.48,102.485,47266470.0
2006-01-31 04:59:00,102.495,102.495,102.48,102.49,76612358.0
2006-01-31 05:00:00,102.485,102.495,102.482,102.495,17384824.0
2006-01-31 05:01:00,102.495,102.5,102.488,102.5,61427469.0
2006-01-31 05:02:00,102.5,102.5,102.48,102.48,92725640.0
2006-01-31 05:03:00,102.483,102.495,102.482,102.49,27358740.0
2006-01-31 05:04:00,102.483,102.5,102.48,102.5,64230825.0
2006-01-31 05:05:00,102.498,102.542,102.498,102.542,54963624.0
2006-01-31 05:06:00,102.54,102.56,102.54,102.545,213136843.0
2006-01-31 05:07:00,102.55,102.55,102.537,102.55,156673716.0
2006-01-31 05:08:00,102.55,102.55,102.542,102.545,56202096.0
2006-01-31 05:09:00,102.55,102.55,102.5,102.54,17034679.0
2006-01-31 05:10:00,102.527,102.54,102.525,102.53,32496159.0
2006-01-31 05:11:00,102.535,102.552,102.535,102.543,33783789.0
2006-01-31 05:12:00,102.55,102.55,102.535,102.55,68186787.0
2006-01-31 05:13:00,102.547,102.55,102.535,102.542,71033897.0
2006-01-31 05:14:00,102.545,102.547,102.535,102.535,41266935.0
2006-01-31 05:15:00,102.54,102.54,102.525,102.54,80893659.0
2006-01-31 05:16:00,102.525,102.55,102.523,102.55,32483916.0
2006-01-31 05:17:00,102.545,102.555,102.537,102.543,223203585.0
2006-01-31 05:18:00,102.537,102.555,102.537,102.55,22518687.0
2006-01-31 05:19:00,102.545,102.557,102.54,102.54,9478088.0
2006-01-31 05:20:00,102.54,102.54,102.52,102.52,227237677.0
2006-01-31 05:21:00,102.53,102.535,102.515,102.52,265412540.0
2006-01-31 05:22:00,102.52,102.52,102.515,102.52,15297691.0
2006-01-31 05:23:00,102.52,102.535,102.52,102.535,63847772.0
2006-01-31 05:24:00,102.54,102.54,102.51,102.535,46412761.0
2006-01-31 05:25:00,102.523,102.535,102.518,102.53,67489745.0
2006-01-31 05:26:00,102.53,102.53,102.512,102.515,15432798.0
2006-01-31 05:27:00,102.515,102.54,102.515,102.54,47438126.0
2006-01-31 05:28:00,102.535,102.56,102.535,102.555,290116882.0
2006-01-31 05:29:00,102.55,102.555,102.547,102.55,38397853.0
2006-01-31 05:30:00,102.548,102.561,102.548,102.555,18185187.0
2006-01-31 05:31:00,102.555,102.56,102.548,102.55,250650668.0
2006-01-31 05:32:00,102.55,102.565,102.55,102.565,70177388.0
2006-01-31 05:33:00,102.563,102.57,102.55,102.57,86783909.0
2006-01-31 05:34:00,102.57,102.575,102.555,102.575,178536181.0
2006-01-31 05:35:00,102.58,102.58,102.57,102.58,52525753.0
2006-01-31 05:36:00,102.58,102.592,102.574,102.575,83368768.0
2006-01-31 05:37:00,102.575,102.58,102.57,102.58,17029891.0
2006-01-31 05:38:00,102.58,102.585,102.568,102.57,56738237.0
2006-01-31 05:39:00,102.575,102.58,102.565,102.575,50797430.0
2006-01-31 05:40:00,102.575,102.58,102.567,102.57,251750658.0
2006-01-31 05:41:00,102.58,102.58,102.56,102.58,61927312.0
2006-01-31 05:42:00,102.575,102.58,102.567,102.58,77490428.0
2006-01-31 05:43:00,102.573,102.58,102.565,102.572,40497840.0
2006-01-31 05:44:00,102.575,102.58,102.57,102.58,234168585.0
2006-01-31 05:45:00,102.58,102.58,102.552,102.552,16553993.0
2006-01-31 05:46:00,102.552,102.56,102.548,102.56,55775159.0
2006-01-31 05:47:00,102.56,102.56,102.515,102.555,36349121.0
2006-01-31 05:48:00,102.565,102.565,102.555,102.56,41457054.0
2006-01-31 05:49:00,102.56,102.56,102.548,102.555,113099788.0
2006-01-31 05:50:00,102.555,102.567,102.545,102.555,106728519.0
2006-01-31 05:51:00,102.54,102.555,102.54,102.543,152706488.0
2006-01-31 05:52:00,102.55,102.55,102.54,102.55,33878428.0
2006-01-31 05:53:00,102.54,102.572,102.54,102.55,77628227.0
2006-01-31 05:54:00,102.555,102.56,102.55,102.55,107926017.0
2006-01-31 05:55:00,102.553,102.56,102.548,102.548,96016793.0
2006-01-31 05:56:00,102.55,102.56,102.545,102.553,45105020.0
2006-01-31 05:57:00,102.552,102.56,102.548,102.555,53737779.0
2006-01-31 05:58:00,102.55,102.555,102.54,102.555,76343056.0
2006-01-31 05:59:00,102.553,102.56,102.547,102.555,49018628.0
2006-01-31 06:00:00,102.56,102.56,102.545,102.55,103261525.0
2006-01-31 06:01:00,102.56,102.56,102.555,102.56,94268786.0
2006-01-31 06:02:00,102.555,102.565,102.51,102.55,55650018.0
2006-01-31 06:03:00,102.56,102.565,102.553,102.56,20112830.0
2006-01-31 06:04:00,102.555,102.559,102.532,102.535,48644753.0
2006-01-31 06:05:00,102.535,102.538,102.514,102.515,100111593.0
2006-01-31 06:06:00,102.517,102.525,102.512,102.52,13130177.0
2006-01-31 06:07:00,102.513,102.513,102.49,102.51,11424139.0
2006-01-31 06:08:00,102.5,102.535,102.499,102.535,30037169.0
2006-01-31 06:09:00,102.532,102.56,102.532,102.54,120703488.0
2006-01-31 06:10:00,102.55,102.555,102.537,102.545,10780815.0
2006-01-31 06:11:00,102.545,102.562,102.535,102.54,45829192.0
2006-01-31 06:12:00,102.55,102.555,102.54,102.54,15545771.0
2006-01-31 06:13:00,102.545,102.565,102.535,102.565,17821973.0
2006-01-31 06:14:00,102.565,102.575,102.56,102.575,29151163.0
2006-01-31 06:15:00,102.573,102.58,102.568,102.575,52834865.0
2006-01-31 06:16:00,102.57,102.58,102.57,102.575,188152276.0
2006-01-31 06:17:00,102.575,102.58,102.57,102.58,79874009.0
2006-01-31 06:18:00,102.535,102.613,102.535,102.56,42793217.0
2006-01-31 06:19:00,102.56,102.56,102.545,102.55,65451118.0
2006-01-31 06:20:00,102.542,102.553,102.535,102.535,45874907.0
2006-01-31 06:21:00,102.55,102.555,102.505,102.545,253574808.0
2006-01-31 06:22:00,102.545,102.545,102.517,102.517,113086930.0
2006-01-31 06:23:00,102.53,102.534,102.51,102.51,159975140.0
2006-01-31 06:24:00,102.52,102.525,102.515,102.515,13786249.0
2006-01-31 06:25:00,102.513,102.52,102.475,102.512,48802969.0
2006-01-31 06:26:00,102.52,102.525,102.512,102.515,231945987.0
2006-01-31 06:27:00,102.515,102.525,102.513,102.52,83866755.0
2006-01-31 06:28:00,102.525,102.525,102.51,102.51,170494609.0
2006-01-31 06:29:00,102.515,102.525,102.51,102.51,15359204.0
2006-01-31 06:30:00,102.525,102.525,102.513,102.52,72287576.0
2006-01-31 06:31:00,102.515,102.52,102.51,102.515,25319563.0
2006-01-31 06:32:00,102.515,102.525,102.508,102.51,119625546.0
2006-01-31 06:33:00,102.52,102.52,102.49,102.49,30391780.0
2006-01-31 06:34:00,102.52,102.52,102.512,102.515,29423190.0
2006-01-31 06:35:00,102.51,102.54,102.51,102.54,127516481.0
2006-01-31 06:36:00,102.545,102.545,102.522,102.543,102075978.0
2006-01-31 06:37:00,102.543,102.555,102.543,102.555,25309574.0
2006-01-31 06:38:00,102.55,102.555,102.54,102.543,92732627.0
2006-01-31 06:39:00,102.55,102.564,102.549,102.555,95451757.0
2006-01-31 06:40:00,102.55,102.555,102.515,102.553,88172678.0
2006-01-31 06:41:00,102.56,102.575,102.56,102.56,280558724.0
2006-01-31 06:42:00,102.558,102.605,102.558,102.605,29134682.0
2006-01-31 06:43:00,102.61,102.61,102.585,102.585,110128005.0
2006-01-31 06:44:00,102.585,102.589,102.577,102.577,64157530.0
2006-01-31 06:45:00,102.58,102.588,102.572,102.58,192813268.0
2006-01-31 06:46:00,102.575,102.585,102.57,102.575,48096533.0
2006-01-31 06:47:00,102.57,102.58,102.57,102.575,125683115.0
2006-01-31 06:48:00,102.585,102.593,102.585,102.59,98701266.0
2006-01-31 06:49:00,102.6,102.61,102.6,102.607,38582606.0
2006-01-31 06:50:00,102.565,102.615,102.565,102.61,53687379.0
2006-01-31 06:51:00,102.61,102.632,102.61,102.61,55481594.0
2006-01-31 06:52:00,102.625,102.625,102.596,102.603,35601982.0
2006-01-31 06:53:00,102.565,102.615,102.565,102.615,31085460.0
2006-01-31 06:54:00,102.602,102.61,102.598,102.598,124885610.0
2006-01-31 06:55:00,102.605,102.61,102.6,102.605,60047245.0
2006-01-31 06:56:00,102.605,102.61,102.6,102.6,92977785.0
2006-01-31 06:57:00,102.6,102.602,102.583,102.583,42621376.0
2006-01-31 06:58:00,102.583,102.59,102.58,102.585,34030857.0
2006-01-31 06:59:00,102.585,102.585,102.56,102.56,32257193.0
2006-01-31 07:00:00,102.57,102.59,102.56,102.59,112300803.0
2006-01-31 07:01:00,102.587,102.59,102.58,102.58,56761416.0
2006-01-31 07:02:00,102.58,102.595,102.56,102.587,77284375.0
2006-01-31 07:03:00,102.585,102.604,102.585,102.602,25856942.0
2006-01-31 07:04:00,102.598,102.619,102.598,102.61,52136847.0
2006-01-31 07:05:00,102.6,102.614,102.595,102.605,76675073.0
2006-01-31 07:06:00,102.605,102.615,102.605,102.61,16607096.0
2006-01-31 07:07:00,102.61,102.61,102.58,102.58,72833554.0
2006-01-31 07:08:00,102.59,102.605,102.588,102.605,121760531.0
2006-01-31 07:09:00,102.605,102.61,102.6,102.602,99106793.0
2006-01-31 07:10:00,102.61,102.61,102.585,102.585,91000715.0
2006-01-31 07:11:00,102.59,102.59,102.568,102.575,75033927.0
2006-01-31 07:12:00,102.58,102.58,102.565,102.575,27997606.0
2006-01-31 07:13:00,102.57,102.58,102.57,102.58,67718414.0
2006-01-31 07:14:00,102.585,102.585,102.57,102.578,36716759.0
2006-01-31 07:15:00,102.58,102.58,102.525,102.568,18254256.0
2006-01-31 07:16:00,102.575,102.585,102.57,102.578,284596107.0
2006-01-31 07:17:00,102.573,102.58,102.573,102.575,49639807.0
2006-01-31 07:18:00,102.572,102.595,102.564,102.595,57010792.0
2006-01-31 07:19:00,102.585,102.6,102.585,102.59,11875637.0
2006-01-31 07:20:00,102.59,102.59,102.563,102.58,290064367.0
2006-01-31 07:21:00,102.575,102.58,102.575,102.575,21394683.0
2006-01-31 07:22:00,102.575,102.59,102.573,102.59,67597518.0
2006-01-31 07:23:00,102.585,102.585,102.569,102.57,35527556.0
2006-01-31 07:24:00,102.58,102.58,102.57,102.57,64876362.0
2006-01-31 07:25:00,102.575,102.585,102.572,102.58,144037812.0
2006-01-31 07:26:00,102.573,102.585,102.573,102.58,217147133.0
2006-01-31 07:27:00,102.573,102.59,102.573,102.59,52710487.0
2006-01-31 07:28:00,102.593,102.6,102.593,102.595,8661362.0
2006-01-31 07:29:00,102.595,102.6,102.593,102.595,18533656.0
2006-01-31 07:30:00,102.605,102.605,102.59,102.6,27357259.0
2006-01-31 07:31:00,102.595,102.605,102.585,102.605,19545143.0
2006-01-31 07:32:00,102.59,102.595,102.575,102.595,99150918.0
2006-01-31 07:33:00,102.585,102.59,102.571,102.575,29574319.0
2006-01-31 07:34:00,102.57,102.57,102.545,102.545,64537527.0
2006-01-31 07:35:00,102.54,102.565,102.54,102.547,58605513.0
2006-01-31 07:36:00,102.555,102.566,102.547,102.547,44998450.0
2006-01-31 07:37:00,102.555,102.575,102.555,102.575,177887896.0
2006-01-31 07:38:00,102.58,102.58,102.567,102.575,18902991.0
2006-01-31 07:39:00,102.58,102.58,102.57,102.58,133920753.0
2006-01-31 07:40:00,102.575,102.585,102.57,102.57,78899479.0
2006-01-31 07:41:00,102.58,102.585,102.57,102.572,37497724.0
2006-01-31 07:42:00,102.57,102.59,102.57,102.59,32344636.0
2006-01-31 07:43:00,102.585,102.585,102.555,102.555,17959735.0
2006-01-31 07:44:00,102.555,102.558,102.535,102.535,13905408.0
2006-01-31 07:45:00,102.533,102.55,102.531,102.532,51635751.0
2006-01-31 07:46:00,102.535,102.55,102.529,102.55,55489983.0
2006-01-31 07:47:00,102.55,102.555,102.535,102.545,14245723.0
2006-01-31 07:48:00,102.55,102.55,102.527,102.535,178511037.0
2006-01-31 07:49:00,102.54,102.54,102.495,102.535,91561092.0
2006-01-31 07:50:00,102.535,102.536,102.53,102.53,31904758.0
2006-01-31 07:51:00,102.518,102.535,102.518,102.525,66289659.0
2006-01-31 07:52:00,102.525,102.525,102.455,102.455,3579435.0
2006-01-31 07:53:00,102.51,102.515,102.508,102.51,17758943.0
2006-01-31 07:54:00,102.48,102.525,102.48,102.525,67314188.0
2006-01-31 07:55:00,102.51,102.521,102.51,102.51,17611840.0
2006-01-31 07:56:00,102.505,102.52,102.5,102.52,51543431.0
2006-01-31 07:57:00,102.513,102.513,102.487,102.487,65029846.0
2006-01-31 07:58:00,102.495,102.495,102.475,102.475,46575127.0
2006-01-31 07:59:00,102.475,102.485,102.465,102.485,36131488.0
2006-01-31 08:00:00,102.485,102.515,102.47,102.48,73520685.0
2006-01-31 08:01:00,102.495,102.504,102.475,102.5,246921680.0
2006-01-31 08:02:00,102.505,102.505,102.495,102.5,27169818.0
2006-01-31 08:03:00,102.5,102.51,102.454,102.49,61833177.0
2006-01-31 08:04:00,102.487,102.508,102.487,102.495,29404486.0
2006-01-31 08:05:00,102.495,102.5,102.495,102.5,560855194.0
2006-01-31 08:06:00,102.498,102.54,102.498,102.54,26431181.0
2006-01-31 08:07:00,102.535,102.54,102.525,102.533,76254881.0
2006-01-31 08:08:00,102.535,102.54,102.535,102.54,100566606.0
2006-01-31 08:09:00,102.535,102.55,102.532,102.55,15273264.0
2006-01-31 08:10:00,102.55,102.56,102.543,102.56,38081539.0
2006-01-31 08:11:00,102.56,102.562,102.55,102.562,17587317.0
2006-01-31 08:12:00,102.567,102.59,102.565,102.565,23421416.0
2006-01-31 08:13:00,102.57,102.59,102.57,102.59,36102894.0
2006-01-31 08:14:00,102.59,102.602,102.59,102.59,53320125.0
2006-01-31 08:15:00,102.597,102.6,102.59,102.59,52453923.0
2006-01-31 08:16:00,102.595,102.595,102.56,102.575,20060347.0
2006-01-31 08:17:00,102.575,102.575,102.55,102.55,145007757.0
2006-01-31 08:18:00,102.542,102.543,102.527,102.527,261101787.0
2006-01-31 08:19:00,102.533,102.54,102.527,102.54,59366824.0
2006-01-31 08:20:00,102.545,102.545,102.515,102.545,60151031.0
2006-01-31 08:21:00,102.545,102.558,102.53,102.53,78165102.0
2006-01-31 08:22:00,102.54,102.54,102.495,102.54,33380390.0
2006-01-31 08:23:00,102.535,102.55,102.532,102.532,54469081.0
2006-01-31 08:24:00,102.535,102.56,102.535,102.545,538301514.0
2006-01-31 08:25:00,102.545,102.546,102.53,102.53,21434444.0
2006-01-31 08:26:00,102.54,102.54,102.508,102.515,15746019.0
2006-01-31 08:27:00,102.52,102.56,102.52,102.535,13435478.0
2006-01-31 08:28:00,102.52,102.545,102.5,102.523,23921447.0
2006-01-31 08:29:00,102.523,102.523,102.495,102.495,50910942.0
2006-01-31 08:30:00,102.495,102.5,102.49,102.49,37234460.0
2006-01-31 08:31:00,102.505,102.515,102.49,102.49,157597950.0
2006-01-31 08:32:00,102.5,102.5,102.455,102.492,93990483.0
2006-01-31 08:33:00,102.495,102.525,102.49,102.505,11320633.0
2006-01-31 08:34:00,102.495,102.504,102.485,102.49,269306085.0
2006-01-31 08:35:00,102.5,102.506,102.492,102.492,10441541.0
2006-01-31 08:36:00,102.5,102.505,102.49,102.495,151214791.0
2006-01-31 08:37:00,102.49,102.505,102.49,102.505,10188779.0
2006-01-31 08:38:00,102.5,102.52,102.5,102.51,133447634.0
2006-01-31 08:39:00,102.51,102.51,102.5,102.51,28393935.0
2006-01-31 08:40:00,102.495,102.51,102.467,102.467,184684828.0
2006-01-31 08:41:00,102.47,102.48,102.465,102.477,174707726.0
2006-01-31 08:42:00,102.48,102.48,102.451,102.455,25992264.0
2006-01-31 08:43:00,102.455,102.46,102.44,102.46,42500292.0
2006-01-31 08:44:00,102.455,102.495,102.455,102.465,31622884.0
2006-01-31 08:45:00,102.475,102.475,102.455,102.455,40758050.0
2006-01-31 08:46:00,102.46,102.46,102.44,102.448,50309620.0
2006-01-31 08:47:00,102.455,102.465,102.447,102.447,27366832.0
2006-01-31 08:48:00,102.455,102.455,102.44,102.45,91062128.0
2006-01-31 08:49:00,102.45,102.47,102.445,102.445,117895200.0
2006-01-31 08:50:00,102.45,102.456,102.435,102.445,47387995.0
2006-01-31 08:51:00,102.445,102.455,102.42,102.445,39308385.0
2006-01-31 08:52:00,102.445,102.465,102.445,102.465,55497944.0
2006-01-31 08:53:00,102.47,102.485,102.466,102.485,45409751.0
2006-01-31 08:54:00,102.475,102.481,102.46,102.46,228707809.0
2006-01-31 08:55:00,102.463,102.482,102.45,102.45,22817883.0
2006-01-31 08:56:00,102.445,102.455,102.438,102.445,144707601.0
2006-01-31 08:57:00,102.445,102.468,102.421,102.46,69853845.0
2006-01-31 08:58:00,102.465,102.473,102.442,102.442,39965685.0
2006-01-31 08:59:00,102.445,102.475,102.445,102.475,28698531.0
2006-01-31 09:00:00,102.475,102.485,102.472,102.48,80234533.0
2006-01-31 09:01:00,102.48,102.489,102.478,102.478,216373065.0
2006-01-31 09:02:00,102.473,102.473,102.46,102.46,28840875.0
2006-01-31 09:03:00,102.452,102.473,102.43,102.473,31225644.0
2006-01-31 09:04:00,102.48,102.488,102.475,102.487,377317382.0
2006-01-31 09:05:00,102.48,102.49,102.48,102.49,281238923.0
2006-01-31 09:06:00,102.48,102.48,102.465,102.465,20187153.0
2006-01-31 09:07:00,102.47,102.47,102.46,102.47,238917577.0
2006-01-31 09:08:00,102.465,102.475,102.463,102.465,30111453.0
2006-01-31 09:09:00,102.46,102.471,102.45,102.45,58327110.0
2006-01-31 09:10:00,102.45,102.465,102.33,102.39,59025267.0
2006-01-31 09:11:00,102.383,102.4,102.36,102.36,21406087.0
2006-01-31 09:12:00,102.38,102.398,102.357,102.375,52676682.0
2006-01-31 09:13:00,102.37,102.395,102.352,102.365,8813673.0
2006-01-31 09:14:00,102.37,102.425,102.37,102.425,153442793.0
2006-01-31 09:15:00,102.405,102.425,102.405,102.425,276708665.0
2006-01-31 09:16:00,102.417,102.423,102.408,102.41,33341902.0
2006-01-31 09:17:00,102.4,102.419,102.375,102.38,24618211.0
2006-01-31 09:18:00,102.385,102.39,102.37,102.38,90429523.0
2006-01-31 09:19:00,102.373,102.39,102.373,102.39,78417573.0
2006-01-31 09:20:00,102.387,102.42,102.387,102.42,100195281.0
2006-01-31 09:21:00,102.425,102.425,102.385,102.385,43648483.0
2006-01-31 09:22:00,102.385,102.391,102.373,102.373,24215495.0
2006-01-31 09:23:00,102.38,102.38,102.365,102.373,75137421.0
2006-01-31 09:24:00,102.372,102.421,102.372,102.42,22601124.0
2006-01-31 09:25:00,102.408,102.408,102.385,102.39,54671221.0
2006-01-31 09:26:00,102.39,102.422,102.39,102.4,44970028.0
2006-01-31 09:27:00,102.405,102.445,102.405,102.445,144283389.0
2006-01-31 09:28:00,102.435,102.435,102.415,102.42,98769128.0
2006-01-31 09:29:00,102.375,102.417,102.375,102.41,296286043.0
2006-01-31 09:30:00,102.42,102.44,102.42,102.423,53718634.0
2006-01-31 09:31:00,102.422,102.44,102.422,102.44,59705898.0
2006-01-31 09:32:00,102.437,102.454,102.437,102.45,100380537.0
2006-01-31 09:33:00,102.452,102.452,102.433,102.433,114847977.0
2006-01-31 09:34:00,102.435,102.478,102.395,102.395,55402134.0
2006-01-31 09:35:00,102.442,102.447,102.427,102.447,139850013.0
2006-01-31 09:36:00,102.442,102.445,102.43,102.43,49226960.0
2006-01-31 09:37:00,102.43,102.443,102.403,102.437,47147997.0
2006-01-31 09:38:00,102.45,102.45,102.41,102.41,45911065.0
2006-01-31 09:39:00,102.405,102.42,102.37,102.4,35920620.0
2006-01-31 09:40:00,102.385,102.4,102.37,102.37,80981645.0
2006-01-31 09:41:00,102.36,102.385,102.36,102.385,127183862.0
2006-01-31 09:42:00,102.39,102.395,102.382,102.39,13651507.0
2006-01-31 09:43:00,102.38,102.383,102.36,102.36,35093059.0
2006-01-31 09:44:00,102.35,102.378,102.35,102.378,160663089.0
2006-01-31 09:45:00,102.377,102.39,102.32,102.343,23045263.0
2006-01-31 09:46:00,102.347,102.347,102.32,102.33,73017559.0
2006-01-31 09:47:00,102.32,102.338,102.32,102.323,44538379.0
2006-01-31 09:48:00,102.32,102.352,102.313,102.327,151558315.0
2006-01-31 09:49:00,102.32,102.355,102.313,102.333,105267338.0
2006-01-31 09:50:00,102.333,102.37,102.313,102.313,167132202.0
2006-01-31 09:51:00,102.313,102.325,102.273,102.273,49137413.0
2006-01-31 09:52:00,102.275,102.29,102.265,102.29,76406999.0
2006-01-31 09:53:00,102.29,102.295,102.283,102.288,46365385.0
2006-01-31 09:54:00,102.29,102.325,102.29,102.32,49078865.0
2006-01-31 09:55:00,102.32,102.33,102.285,102.285,10819638.0
2006-01-31 09:56:00,102.285,102.31,102.284,102.31,471127924.0
2006-01-31 09:57:00,102.31,102.31,102.3,102.31,6402326.0
2006-01-31 09:58:00,102.307,102.307,102.242,102.243,55800480.0
2006-01-31 09:59:00,102.24,102.243,102.191,102.243,117830325.0
2006-01-31 10:00:00,102.243,102.26,102.243,102.26,80401570.0
2006-01-31 10:01:00,102.26,102.26,102.236,102.243,13161493.0
2006-01-31 10:02:00,102.25,102.257,102.238,102.238,20352261.0
2006-01-31 10:03:00,102.24,102.25,102.215,102.25,124521937.0
2006-01-31 10:04:00,102.245,102.26,102.229,102.232,68147452.0
2006-01-31 10:05:00,102.237,102.257,102.196,102.23,59937520.0
2006-01-31 10:06:00,102.23,102.252,102.23,102.23,53123502.0
2006-01-31 10:07:00,102.24,102.29,102.24,102.29,37614906.0
2006-01-31 10:08:00,102.28,102.28,102.245,102.275,22931099.0
2006-01-31 10:09:00,102.275,102.29,102.263,102.29,36304225.0
2006-01-31 10:10:00,102.285,102.315,102.285,102.293,31492816.0
2006-01-31 10:11:00,102.3,102.31,102.3,102.308,16981028.0
2006-01-31 10:12:00,102.31,102.325,102.295,102.325,236160516.0
2006-01-31 10:13:00,102.32,102.32,102.261,102.292,88930450.0
2006-01-31 10:14:00,102.285,102.288,102.253,102.27,59307744.0
2006-01-31 10:15:00,102.265,102.275,102.265,102.275,33299365.0
2006-01-31 10:16:00,102.27,102.289,102.264,102.288,9977496.0
2006-01-31 10:17:00,102.285,102.289,102.277,102.277,93213686.0
2006-01-31 10:18:00,102.26,102.28,102.25,102.28,26972092.0
2006-01-31 10:19:00,102.275,102.278,102.26,102.27,50522388.0
2006-01-31 10:20:00,102.265,102.265,102.25,102.255,104579148.0
2006-01-31 10:21:00,102.265,102.294,102.215,102.26,6965372.0
2006-01-31 10:22:00,102.253,102.27,102.245,102.245,86058354.0
2006-01-31 10:23:00,102.243,102.265,102.243,102.253,86452231.0
2006-01-31 10:24:00,102.26,102.26,102.203,102.235,62137226.0
2006-01-31 10:25:00,102.235,102.236,102.217,102.217,38232877.0
2006-01-31 10:26:00,102.223,102.245,102.18,102.245,39683499.0
2006-01-31 10:27:00,102.245,102.285,102.245,102.265,46884996.0
2006-01-31 10:28:00,102.27,102.27,102.254,102.255,65491921.0
2006-01-31 10:29:00,102.255,102.32,102.255,102.28,11642043.0
2006-01-31 10:30:00,102.265,102.29,102.22,102.265,73136840.0
2006-01-31 10:31:00,102.263,102.267,102.255,102.265,64549880.0
2006-01-31 10:32:00,102.26,102.26,102.215,102.215,43129380.0
2006-01-31 10:33:00,102.215,102.234,102.215,102.233,235125078.0
2006-01-31 10:34:00,102.24,102.263,102.24,102.263,92595270.0
2006-01-31 10:35:00,102.27,102.29,102.269,102.29,16385633.0
2006-01-31 10:36:00,102.283,102.305,102.279,102.305,79710389.0
2006-01-31 10:37:00,102.295,102.3,102.287,102.29,14255843.0
2006-01-31 10:38:00,102.3,102.35,102.3,102.35,58194259.0
2006-01-31 10:39:00,102.35,102.358,102.34,102.342,14618491.0
2006-01-31 10:40:00,102.35,102.355,102.33,102.355,96497492.0
2006-01-31 10:41:00,102.365,102.365,102.345,102.345,156508530.0
2006-01-31 10:42:00,102.295,102.373,102.295,102.373,164918458.0
2006-01-31 10:43:00,102.368,102.369,102.355,102.36,47103736.0
2006-01-31 10:44:00,102.355,102.368,102.355,102.355,86246534.0
2006-01-31 10:45:00,102.355,102.38,102.355,102.38,15681286.0
2006-01-31 10:46:00,102.372,102.388,102.372,102.385,34006614.0
2006-01-31 10:47:00,102.393,102.401,102.342,102.385,66581482.0
2006-01-31 10:48:00,102.39,102.39,102.36,102.36,22154678.0
2006-01-31 10:49:00,102.36,102.365,102.345,102.345,24264576.0
2006-01-31 10:50:00,102.35,102.35,102.34,102.35,68187813.0
2006-01-31 10:51:00,102.35,102.355,102.343,102.355,39451668.0
2006-01-31 10:52:00,102.35,102.351,102.283,102.32,6725595.0
2006-01-31 10:53:00,102.31,102.325,102.307,102.32,69039659.0
2006-01-31 10:54:00,102.32,102.347,102.32,102.325,30774942.0
2006-01-31 10:55:00,102.34,102.345,102.322,102.345,152562476.0
2006-01-31 10:56:00,102.335,102.346,102.319,102.32,73742152.0
2006-01-31 10:57:00,102.323,102.345,102.316,102.325,157745300.0
2006-01-31 10:58:00,102.32,102.345,102.32,102.345,287516052.0
2006-01-31 10:59:00,102.342,102.342,102.31,102.31,162077049.0
2006-01-31 11:00:00,102.3,102.309,102.29,102.308,28781962.0
2006-01-31 11:01:00,102.307,102.32,102.307,102.308,103224720.0
2006-01-31 11:02:00,102.317,102.36,102.317,102.355,12615787.0
2006-01-31 11:03:00,102.337,102.36,102.275,102.32,7554382.0
2006-01-31 11:04:00,102.315,102.319,102.275,102.305,30861029.0
2006-01-31 11:05:00,102.305,102.32,102.305,102.305,26673359.0
2006-01-31 11:06:00,102.315,102.34,102.3,102.323,113488981.0
2006-01-31 11:07:00,102.335,102.35,102.332,102.35,234584132.0
2006-01-31 11:08:00,102.345,102.358,102.345,102.345,30485344.0
2006-01-31 11:09:00,102.347,102.355,102.34,102.345,361384884.0
2006-01-31 11:10:00,102.34,102.34,102.297,102.297,189482804.0
2006-01-31 11:11:00,102.31,102.31,102.255,102.255,16143254.0
2006-01-31 11:12:00,102.255,102.26,102.255,102.26,81619017.0
2006-01-31 11:13:00,102.245,102.262,102.226,102.24,164540477.0
2006-01-31 11:14:00,102.245,102.273,102.213,102.213,73477076.0
2006-01-31 11:15:00,102.22,102.235,102.215,102.215,35954294.0
2006-01-31 11:16:00,102.22,102.28,102.2,102.265,132284534.0
2006-01-31 11:17:00,102.265,102.273,102.26,102.27,120132232.0
2006-01-31 11:18:00,102.265,102.265,102.235,102.25,97661820.0
2006-01-31 11:19:00,102.237,102.259,102.236,102.247,225999952.0
2006-01-31 11:20:00,102.25,102.254,102.238,102.24,126191620.0
2006-01-31 11:21:00,102.24,102.257,102.24,102.25,104401204.0
2006-01-31 11:22:00,102.243,102.25,102.241,102.247,113423216.0
2006-01-31 11:23:00,102.248,102.25,102.235,102.25,21641369.0
2006-01-31 11:24:00,102.242,102.25,102.23,102.25,50520850.0
2006-01-31 11:25:00,102.24,102.242,102.235,102.24,51958911.0
2006-01-31 11:26:00,102.25,102.25,102.239,102.245,26730642.0
2006-01-31 11:27:00,102.255,102.255,102.229,102.245,57787813.0
2006-01-31 11:28:00,102.25,102.258,102.232,102.245,128294615.0
2006-01-31 11:36:00,102.248,102.248,102.207,102.24,312499512.0
2006-01-31 11:37:00,102.245,102.245,102.213,102.22,49474753.0
2006-01-31 11:38:00,102.225,102.25,102.225,102.227,219889730.0
2006-01-31 11:39:00,102.235,102.25,102.232,102.25,19815090.0
2006-01-31 11:40:00,102.255,102.255,102.235,102.235,26572530.0
2006-01-31 11:41:00,102.233,102.233,102.195,102.195,66772956.0
2006-01-31 11:42:00,102.185,102.222,102.185,102.21,274871014.0
2006-01-31 11:43:00,102.215,102.225,102.207,102.215,24100814.0
2006-01-31 11:44:00,102.215,102.222,102.207,102.208,50813561.0
2006-01-31 11:45:00,102.21,102.26,102.17,102.21,16493704.0
2006-01-31 11:46:00,102.207,102.224,102.202,102.22,81990602.0
2006-01-31 11:47:00,102.22,102.228,102.214,102.225,93552302.0
2006-01-31 11:48:00,102.225,102.231,102.203,102.205,17439239.0
2006-01-31 11:49:00,102.21,102.228,102.205,102.205,351774726.0
2006-01-31 11:50:00,102.198,102.215,102.198,102.21,8495338.0
2006-01-31 11:51:00,102.203,102.21,102.202,102.205,31680684.0
2006-01-31 11:52:00,102.215,102.225,102.21,102.21,44766489.0
2006-01-31 11:53:00,102.197,102.216,102.18,102.18,99501279.0
2006-01-31 11:54:00,102.185,102.2,102.185,102.19,17970655.0
2006-01-31 11:55:00,102.185,102.22,102.185,102.185,149956271.0
2006-01-31 11:56:00,102.19,102.22,102.19,102.215,30252366.0
2006-01-31 11:57:00,102.213,102.242,102.213,102.22,248876050.0
2006-01-31 11:58:00,102.222,102.239,102.22,102.22,40425083.0
2006-01-31 11:59:00,102.225,102.226,102.186,102.19,11818414.0
2006-01-31 12:00:00,102.183,102.205,102.167,102.183,9742224.0
2006-01-31 12:01:00,102.187,102.189,102.177,102.18,71575647.0
2006-01-31 12:02:00,102.175,102.175,102.15,102.15,69570790.0
2006-01-31 12:03:00,102.145,102.185,102.145,102.175,44916040.0
2006-01-31 12:04:00,102.18,102.18,102.16,102.16,86030591.0
2006-01-31 12:05:00,102.165,102.165,102.153,102.155,134182824.0
2006-01-31 12:06:00,102.16,102.17,102.16,102.16,87335906.0
2006-01-31 12:07:00,102.163,102.17,102.16,102.16,533085112.0
2006-01-31 12:08:00,102.175,102.18,102.166,102.17,45750905.0
2006-01-31 12:09:00,102.165,102.176,102.155,102.165,66204680.0
2006-01-31 12:10:00,102.163,102.18,102.163,102.18,45862618.0
2006-01-31 12:11:00,102.19,102.195,102.17,102.195,20761203.0
2006-01-31 12:12:00,102.193,102.193,102.181,102.19,51942733.0
2006-01-31 12:13:00,102.18,102.186,102.175,102.175,190295318.0
2006-01-31 12:14:00,102.18,102.185,102.155,102.155,61640475.0
2006-01-31 12:15:00,102.157,102.19,102.157,102.17,55708517.0
2006-01-31 12:16:00,102.18,102.185,102.17,102.185,24069925.0
2006-01-31 12:17:00,102.165,102.202,102.165,102.192,58873619.0
2006-01-31 12:18:00,102.195,102.205,102.19,102.2,5965854.0
2006-01-31 12:19:00,102.195,102.214,102.195,102.213,17435775.0
2006-01-31 12:20:00,102.22,102.22,102.165,102.215,2705110.0
2006-01-31 12:21:00,102.21,102.219,102.203,102.205,30219338.0
2006-01-31 12:22:00,102.21,102.215,102.197,102.205,3186689.0
2006-01-31 12:23:00,102.21,102.21,102.185,102.198,50965668.0
2006-01-31 12:24:00,102.195,102.205,102.19,102.195,320158846.0
2006-01-31 12:25:00,102.2,102.2,102.17,102.17,31639908.0
2006-01-31 12:26:00,102.2,102.2,102.185,102.193,22972841.0
2006-01-31 12:27:00,102.188,102.2,102.187,102.195,175250706.0
2006-01-31 12:28:00,102.195,102.2,102.19,102.2,127260400.0
2006-01-31 12:29:00,102.193,102.2,102.185,102.185,76150360.0
2006-01-31 12:30:00,102.177,102.195,102.175,102.175,69999459.0
2006-01-31 12:31:00,102.18,102.205,102.18,102.205,35097369.0
2006-01-31 12:32:00,102.19,102.207,102.19,102.2,28645789.0
2006-01-31 12:33:00,102.205,102.235,102.205,102.22,55632249.0
2006-01-31 12:34:00,102.213,102.215,102.2,102.215,84126440.0
2006-01-31 12:35:00,102.22,102.23,102.202,102.215,68010757.0
2006-01-31 12:36:00,102.217,102.238,102.21,102.21,69623472.0
2006-01-31 12:37:00,102.207,102.207,102.184,102.185,11992689.0
2006-01-31 12:38:00,102.195,102.198,102.17,102.19,13487604.0
2006-01-31 12:39:00,102.195,102.212,102.17,102.212,138810439.0
2006-01-31 12:40:00,102.22,102.24,102.22,102.23,4487506.0
2006-01-31 12:41:00,102.23,102.24,102.215,102.22,40552943.0
2006-01-31 12:42:00,102.217,102.233,102.203,102.217,40632504.0
2006-01-31 12:43:00,102.22,102.225,102.21,102.21,48737283.0
2006-01-31 12:44:00,102.205,102.22,102.185,102.21,67990401.0
2006-01-31 12:45:00,102.22,102.237,102.167,102.175,62555130.0
2006-01-31 12:46:00,102.185,102.185,102.17,102.18,10300669.0
2006-01-31 12:47:00,102.177,102.2,102.177,102.185,6587537.0
2006-01-31 12:48:00,102.19,102.2,102.16,102.18,218138533.0
2006-01-31 12:49:00,102.165,102.178,102.165,102.165,89614802.0
2006-01-31 12:50:00,102.163,102.173,102.15,102.15,27063749.0
2006-01-31 12:51:00,102.155,102.16,102.148,102.16,83927997.0
2006-01-31 12:52:00,102.155,102.175,102.145,102.155,25471539.0
2006-01-31 12:53:00,102.165,102.177,102.16,102.16,18544634.0
2006-01-31 12:54:00,102.165,102.19,102.152,102.185,29331601.0
2006-01-31 12:55:00,102.175,102.2,102.174,102.18,95920688.0
2006-01-31 12:56:00,102.18,102.185,102.154,102.155,286623656.0
2006-01-31 12:57:00,102.15,102.175,102.114,102.175,25024930.0
2006-01-31 12:58:00,102.18,102.2,102.16,102.185,113995345.0
2006-01-31 12:59:00,102.19,102.19,102.175,102.175,27298364.0
2006-01-31 13:00:00,102.178,102.245,102.178,102.245,53404650.0
2006-01-31 13:01:00,102.242,102.242,102.215,102.215,85090623.0
2006-01-31 13:02:00,102.225,102.245,102.21,102.21,89946686.0
2006-01-31 13:03:00,102.203,102.22,102.185,102.185,182805113.0
2006-01-31 13:04:00,102.185,102.205,102.184,102.205,213839320.0
2006-01-31 13:05:00,102.205,102.211,102.185,102.19,244907368.0
2006-01-31 13:06:00,102.193,102.215,102.178,102.215,41570898.0
2006-01-31 13:07:00,102.215,102.22,102.21,102.215,25044484.0
2006-01-31 13:08:00,102.215,102.215,102.202,102.205,89418870.0
2006-01-31 13:09:00,102.205,102.215,102.16,102.21,134885485.0
2006-01-31 13:10:00,102.2,102.22,102.163,102.165,41602665.0
2006-01-31 13:11:00,102.203,102.225,102.201,102.21,56009935.0
2006-01-31 13:12:00,102.207,102.23,102.207,102.215,23821628.0
2006-01-31 13:13:00,102.215,102.242,102.215,102.22,11195792.0
2006-01-31 13:14:00,102.222,102.24,102.2,102.2,33479346.0
2006-01-31 13:15:00,102.215,102.233,102.215,102.233,39496947.0
2006-01-31 13:16:00,102.235,102.24,102.227,102.235,95474900.0
2006-01-31 13:17:00,102.235,102.235,102.195,102.235,44281975.0
2006-01-31 13:18:00,102.235,102.245,102.227,102.23,120329636.0
2006-01-31 13:19:00,102.23,102.24,102.23,102.235,88728954.0
2006-01-31 13:20:00,102.23,102.241,102.21,102.21,123610888.0
2006-01-31 13:21:00,102.21,102.21,102.197,102.197,268843841.0
2006-01-31 13:22:00,102.2,102.215,102.197,102.203,78255374.0
2006-01-31 13:23:00,102.215,102.215,102.183,102.185,12386377.0
2006-01-31 13:24:00,102.19,102.195,102.18,102.195,190651822.0
2006-01-31 13:25:00,102.19,102.19,102.177,102.188,30982811.0
2006-01-31 13:26:00,102.185,102.225,102.185,102.225,15483079.0
2006-01-31 13:27:00,102.23,102.23,102.186,102.22,86416880.0
2006-01-31 13:28:00,102.225,102.23,102.215,102.215,57648382.0
2006-01-31 13:29:00,102.22,102.225,102.175,102.188,41983651.0
2006-01-31 13:30:00,102.2,102.21,102.196,102.205,167293717.0
2006-01-31 13:31:00,102.198,102.215,102.195,102.21,16103673.0
2006-01-31 13:32:00,102.21,102.224,102.203,102.205,15646260.0
2006-01-31 13:33:00,102.205,102.205,102.19,102.203,16524306.0
2006-01-31 13:34:00,102.205,102.218,102.18,102.19,269916290.0
2006-01-31 13:35:00,102.19,102.195,102.18,102.185,20636700.0
2006-01-31 13:36:00,102.185,102.2,102.17,102.2,331875835.0
2006-01-31 13:37:00,102.195,102.21,102.184,102.185,57118385.0
2006-01-31 13:38:00,102.19,102.203,102.173,102.2,13854230.0
2006-01-31 13:39:00,102.19,102.24,102.19,102.23,88824743.0
2006-01-31 13:40:00,102.223,102.25,102.223,102.25,122911751.0
2006-01-31 13:41:00,102.25,102.29,102.225,102.29,21553224.0
2006-01-31 13:42:00,102.283,102.303,102.283,102.293,19815613.0
2006-01-31 13:43:00,102.293,102.395,102.293,102.363,33607431.0
2006-01-31 13:44:00,102.365,102.475,102.335,102.475,62782989.0
2006-01-31 13:45:00,102.52,102.54,102.475,102.48,33064194.0
2006-01-31 13:46:00,102.485,102.505,102.415,102.452,108912859.0
2006-01-31 13:47:00,102.43,102.49,102.42,102.47,571882908.0
2006-01-31 13:48:00,102.47,102.525,102.458,102.51,88905932.0
2006-01-31 13:49:00,102.512,102.535,102.48,102.52,39420203.0
2006-01-31 13:50:00,102.53,102.535,102.478,102.49,96218537.0
2006-01-31 13:51:00,102.495,102.505,102.46,102.46,131482538.0
2006-01-31 13:52:00,102.455,102.47,102.44,102.47,22253530.0
2006-01-31 13:53:00,102.46,102.46,102.392,102.392,24761114.0
2006-01-31 13:54:00,102.395,102.419,102.395,102.412,126081053.0
2006-01-31 13:55:00,102.42,102.42,102.36,102.375,30564802.0
2006-01-31 13:56:00,102.368,102.395,102.368,102.395,18220013.0
2006-01-31 13:57:00,102.4,102.41,102.385,102.395,58601159.0
2006-01-31 13:58:00,102.395,102.4,102.393,102.4,60863593.0
2006-01-31 13:59:00,102.39,102.406,102.385,102.385,184831168.0
2006-01-31 14:00:00,102.38,102.399,102.37,102.37,14298919.0
2006-01-31 14:01:00,102.368,102.368,102.35,102.355,48726927.0
2006-01-31 14:02:00,102.35,102.377,102.345,102.377,54317757.0
2006-01-31 14:03:00,102.377,102.377,102.365,102.37,35627915.0
2006-01-31 14:04:00,102.377,102.385,102.31,102.372,92451845.0
2006-01-31 14:05:00,102.37,102.37,102.325,102.33,55109287.0
2006-01-31 14:06:00,102.34,102.344,102.325,102.34,12959694.0
2006-01-31 14:07:00,102.34,102.36,102.32,102.33,12876103.0
2006-01-31 14:08:00,102.325,102.35,102.325,102.35,74196910.0
2006-01-31 14:09:00,102.345,102.355,102.31,102.31,135921932.0
2006-01-31 14:10:00,102.308,102.325,102.308,102.325,22694367.0
2006-01-31 14:11:00,102.33,102.357,102.31,102.34,10210494.0
2006-01-31 14:12:00,102.332,102.37,102.29,102.345,168483512.0
2006-01-31 14:13:00,102.345,102.365,102.306,102.365,87231821.0
2006-01-31 14:14:00,102.365,102.385,102.365,102.365,154450775.0
2006-01-31 14:15:00,102.36,102.36,102.31,102.335,63407119.0
2006-01-31 14:16:00,102.335,102.335,102.315,102.335,106302406.0
2006-01-31 14:17:00,102.335,102.35,102.315,102.315,127941392.0
2006-01-31 14:18:00,102.32,102.344,102.32,102.335,28785476.0
2006-01-31 14:19:00,102.345,102.345,102.315,102.32,35960538.0
2006-01-31 14:20:00,102.315,102.331,102.308,102.308,40170645.0
2006-01-31 14:21:00,102.318,102.33,102.31,102.31,38037897.0
2006-01-31 14:22:00,102.32,102.343,102.313,102.313,85462149.0
2006-01-31 14:23:00,102.315,102.33,102.315,102.33,17468431.0
2006-01-31 14:24:00,102.322,102.35,102.307,102.335,116524210.0
2006-01-31 14:25:00,102.343,102.356,102.332,102.342,78255837.0
2006-01-31 14:26:00,102.345,102.37,102.345,102.36,28684162.0
2006-01-31 14:27:00,102.352,102.371,102.34,102.34,34259647.0
2006-01-31 14:28:00,102.348,102.37,102.347,102.37,52080288.0
2006-01-31 14:29:00,102.37,102.37,102.345,102.353,23465242.0
2006-01-31 14:30:00,102.35,102.36,102.34,102.36,111289848.0
2006-01-31 14:31:00,102.35,102.377,102.32,102.377,154655399.0
2006-01-31 14:32:00,102.375,102.38,102.36,102.38,55893892.0
2006-01-31 14:33:00,102.382,102.41,102.375,102.41,27544309.0
2006-01-31 14:34:00,102.403,102.419,102.403,102.41,21029748.0
2006-01-31 14:35:00,102.41,102.41,102.395,102.403,6037046.0
2006-01-31 14:36:00,102.41,102.42,102.393,102.41,12438647.0
2006-01-31 14:37:00,102.405,102.439,102.376,102.425,103888138.0
2006-01-31 14:38:00,102.425,102.445,102.425,102.43,30797852.0
2006-01-31 14:39:00,102.425,102.44,102.417,102.44,13340440.0
2006-01-31 14:40:00,102.435,102.45,102.423,102.425,85258009.0
2006-01-31 14:41:00,102.42,102.43,102.4,102.43,119122334.0
2006-01-31 14:42:00,102.43,102.445,102.43,102.445,86069132.0
2006-01-31 14:43:00,102.45,102.455,102.405,102.405,12888239.0
2006-01-31 14:44:00,102.44,102.465,102.404,102.465,31863168.0
2006-01-31 14:45:00,102.465,102.465,102.432,102.45,56658822.0
2006-01-31 14:46:00,102.455,102.47,102.452,102.47,56062791.0
2006-01-31 14:47:00,102.46,102.479,102.46,102.46,139141841.0
2006-01-31 14:48:00,102.45,102.45,102.435,102.435,34007198.0
2006-01-31 14:49:00,102.44,102.44,102.425,102.425,147133512.0
2006-01-31 14:50:00,102.42,102.435,102.42,102.435,105951639.0
2006-01-31 14:51:00,102.422,102.423,102.382,102.415,181747556.0
2006-01-31 14:52:00,102.405,102.405,102.39,102.39,150069241.0
2006-01-31 14:53:00,102.385,102.385,102.29,102.29,91151912.0
2006-01-31 14:54:00,102.29,102.327,102.29,102.325,16458927.0
2006-01-31 14:55:00,102.33,102.33,102.325,102.325,59585451.0
2006-01-31 14:56:00,102.33,102.354,102.33,102.347,7943480.0
2006-01-31 14:57:00,102.358,102.405,102.358,102.405,87478081.0
2006-01-31 14:58:00,102.405,102.407,102.39,102.4,98239349.0
2006-01-31 14:59:00,102.4,102.425,102.4,102.425,109714934.0
2006-01-31 15:00:00,102.365,102.425,102.365,102.41,77919254.0
2006-01-31 15:01:00,102.42,102.42,102.402,102.403,129225128.0
2006-01-31 15:02:00,102.415,102.422,102.41,102.41,154549850.0
2006-01-31 15:03:00,102.415,102.46,102.415,102.45,64464892.0
2006-01-31 15:04:00,102.455,102.455,102.405,102.422,31786403.0
2006-01-31 15:05:00,102.425,102.425,102.41,102.42,236054841.0
2006-01-31 15:06:00,102.43,102.46,102.41,102.45,49987241.0
2006-01-31 15:07:00,102.445,102.462,102.428,102.443,89001541.0
2006-01-31 15:08:00,102.445,102.475,102.445,102.445,77130926.0
2006-01-31 15:09:00,102.45,102.47,102.45,102.47,38430323.0
2006-01-31 15:10:00,102.465,102.511,102.44,102.505,52481667.0
2006-01-31 15:11:00,102.51,102.51,102.487,102.493,98098058.0
2006-01-31 15:12:00,102.497,102.51,102.465,102.465,42166493.0
2006-01-31 15:13:00,102.48,102.5,102.48,102.5,43765287.0
2006-01-31 15:14:00,102.51,102.51,102.485,102.5,165448807.0
2006-01-31 15:15:00,102.5,102.5,102.475,102.483,53733185.0
2006-01-31 15:16:00,102.485,102.485,102.465,102.47,19635198.0
2006-01-31 15:17:00,102.465,102.485,102.465,102.48,25179014.0
2006-01-31 15:18:00,102.47,102.503,102.463,102.503,30005401.0
2006-01-31 15:19:00,102.497,102.523,102.49,102.523,51320500.0
2006-01-31 15:20:00,102.525,102.54,102.525,102.537,98068189.0
2006-01-31 15:21:00,102.545,102.545,102.49,102.49,33327404.0
2006-01-31 15:22:00,102.49,102.505,102.45,102.45,43305650.0
2006-01-31 15:23:00,102.468,102.51,102.468,102.48,137466374.0
2006-01-31 15:24:00,102.48,102.492,102.473,102.492,127501393.0
2006-01-31 15:25:00,102.487,102.487,102.47,102.47,95489687.0
2006-01-31 15:26:00,102.425,102.507,102.425,102.47,53276303.0
2006-01-31 15:27:00,102.465,102.49,102.422,102.44,29137578.0
2006-01-31 15:28:00,102.433,102.447,102.433,102.443,20585129.0
2006-01-31 15:29:00,102.443,102.45,102.41,102.41,32712821.0
2006-01-31 15:30:00,102.41,102.465,102.385,102.45,33782355.0
2006-01-31 15:31:00,102.455,102.482,102.42,102.47,113577177.0
2006-01-31 15:32:00,102.468,102.468,102.455,102.465,73601841.0
2006-01-31 15:33:00,102.47,102.48,102.415,102.455,134796808.0
2006-01-31 15:34:00,102.46,102.46,102.395,102.395,14053050.0
2006-01-31 15:35:00,102.387,102.45,102.385,102.44,60563521.0
2006-01-31 15:36:00,102.445,102.445,102.36,102.4,22286036.0
2006-01-31 15:37:00,102.395,102.395,102.32,102.375,129841320.0
2006-01-31 15:38:00,102.335,102.39,102.33,102.333,38772436.0
2006-01-31 15:39:00,102.335,102.375,102.32,102.34,152803350.0
2006-01-31 15:40:00,102.333,102.395,102.325,102.35,85532943.0
2006-01-31 15:41:00,102.342,102.41,102.34,102.365,60234945.0
2006-01-31 15:42:00,102.357,102.43,102.355,102.42,97506061.0
2006-01-31 15:43:00,102.418,102.43,102.4,102.415,77208355.0
2006-01-31 15:44:00,102.415,102.427,102.408,102.422,30557313.0
2006-01-31 15:45:00,102.42,102.42,102.395,102.405,70802024.0
2006-01-31 15:46:00,102.415,102.44,102.415,102.43,129374575.0
2006-01-31 15:47:00,102.435,102.435,102.397,102.397,16706085.0
2006-01-31 15:48:00,102.405,102.415,102.4,102.415,51174510.0
2006-01-31 15:49:00,102.42,102.42,102.4,102.42,117722303.0
2006-01-31 15:50:00,102.413,102.455,102.413,102.45,160576283.0
2006-01-31 15:51:00,102.465,102.465,102.44,102.448,22104631.0
2006-01-31 15:52:00,102.455,102.455,102.39,102.39,73392008.0
2006-01-31 15:53:00,102.395,102.4,102.395,102.4,26901903.0
2006-01-31 15:54:00,102.395,102.415,102.395,102.405,98877341.0
2006-01-31 15:55:00,102.41,102.41,102.385,102.39,307767985.0
2006-01-31 15:56:00,102.395,102.4,102.395,102.395,88685613.0
2006-01-31 15:57:00,102.395,102.395,102.37,102.39,13426916.0
2006-01-31 15:58:00,102.377,102.385,102.362,102.37,272310636.0
2006-01-31 15:59:00,102.38,102.38,102.325,102.372,150130410.0
2006-01-31 16:00:00,102.37,102.4,102.37,102.4,26843011.0
2006-01-31 16:01:00,102.39,102.407,102.39,102.405,42538549.0
2006-01-31 16:02:00,102.41,102.41,102.397,102.397,51539803.0
2006-01-31 16:03:00,102.403,102.436,102.403,102.415,93601929.0
2006-01-31 16:04:00,102.415,102.465,102.415,102.465,72125465.0
2006-01-31 16:05:00,102.46,102.485,102.45,102.485,44081325.0
2006-01-31 16:06:00,102.488,102.488,102.464,102.485,72094931.0
2006-01-31 16:07:00,102.49,102.511,102.473,102.5,12334806.0
2006-01-31 16:08:00,102.5,102.5,102.477,102.485,9779552.0
2006-01-31 16:09:00,102.485,102.513,102.485,102.513,64230414.0
2006-01-31 16:10:00,102.51,102.518,102.5,102.5,46635739.0
2006-01-31 16:11:00,102.5,102.53,102.5,102.512,55090029.0
2006-01-31 16:12:00,102.52,102.537,102.52,102.52,23499829.0
2006-01-31 16:13:00,102.53,102.534,102.495,102.51,40529789.0
2006-01-31 16:14:00,102.51,102.515,102.46,102.46,30203615.0
2006-01-31 16:15:00,102.505,102.505,102.447,102.48,99901282.0
2006-01-31 16:16:00,102.47,102.485,102.463,102.463,29276387.0
2006-01-31 16:17:00,102.463,102.47,102.463,102.47,47292375.0
2006-01-31 16:18:00,102.475,102.48,102.467,102.48,28643601.0
2006-01-31 16:19:00,102.475,102.505,102.475,102.505,68307363.0
2006-01-31 16:20:00,102.503,102.53,102.49,102.53,54890001.0
2006-01-31 16:21:00,102.53,102.547,102.52,102.547,94665527.0
2006-01-31 16:22:00,102.54,102.54,102.515,102.537,106828674.0
2006-01-31 16:23:00,102.535,102.564,102.535,102.56,7635925.0
2006-01-31 16:24:00,102.555,102.555,102.535,102.545,86285830.0
2006-01-31 16:25:00,102.54,102.559,102.535,102.545,32863654.0
2006-01-31 16:26:00,102.55,102.565,102.549,102.56,271344343.0
2006-01-31 16:27:00,102.555,102.6,102.555,102.6,33122601.0
2006-01-31 16:28:00,102.595,102.605,102.583,102.59,138908239.0
2006-01-31 16:29:00,102.595,102.608,102.59,102.59,22774116.0
2006-01-31 16:30:00,102.585,102.585,102.535,102.55,56044204.0
2006-01-31 16:31:00,102.555,102.565,102.555,102.555,54506433.0
2006-01-31 16:32:00,102.565,102.565,102.51,102.51,93544471.0
2006-01-31 16:33:00,102.51,102.516,102.484,102.495,41814867.0
2006-01-31 16:34:00,102.493,102.5,102.48,102.5,52953020.0
2006-01-31 16:35:00,102.5,102.502,102.485,102.498,57844470.0
2006-01-31 16:36:00,102.51,102.55,102.49,102.55,58946234.0
2006-01-31 16:37:00,102.55,102.55,102.478,102.51,37813736.0
2006-01-31 16:38:00,102.52,102.52,102.5,102.515,238314364.0
2006-01-31 16:39:00,102.515,102.515,102.48,102.495,148121235.0
2006-01-31 16:40:00,102.49,102.51,102.49,102.51,42013964.0
2006-01-31 16:41:00,102.502,102.529,102.48,102.515,69635980.0
2006-01-31 16:42:00,102.52,102.536,102.47,102.52,24774917.0
2006-01-31 16:43:00,102.515,102.524,102.483,102.52,52115717.0
2006-01-31 16:44:00,102.515,102.555,102.515,102.545,8854874.0
2006-01-31 16:45:00,102.555,102.657,102.555,102.595,77519423.0
2006-01-31 16:46:00,102.6,102.605,102.575,102.59,31241791.0
2006-01-31 16:47:00,102.578,102.635,102.578,102.623,66249403.0
2006-01-31 16:48:00,102.625,102.645,102.58,102.59,21583902.0
2006-01-31 16:49:00,102.577,102.62,102.575,102.61,128520019.0
2006-01-31 16:50:00,102.603,102.61,102.585,102.6,82589568.0
2006-01-31 16:51:00,102.597,102.61,102.565,102.61,33393124.0
2006-01-31 16:52:00,102.61,102.673,102.59,102.662,99172696.0
2006-01-31 16:53:00,102.67,102.67,102.63,102.63,124264392.0
2006-01-31 16:54:00,102.622,102.64,102.585,102.585,43930642.0
2006-01-31 16:55:00,102.583,102.606,102.565,102.595,185480380.0
2006-01-31 16:56:00,102.595,102.595,102.555,102.555,67898806.0
2006-01-31 16:57:00,102.555,102.565,102.495,102.53,34665207.0
2006-01-31 16:58:00,102.53,102.635,102.53,102.635,137087976.0
2006-01-31 16:59:00,102.622,102.622,102.588,102.602,183559487.0
2006-01-31 17:00:00,102.605,102.645,102.517,102.55,93973188.0
2006-01-31 17:01:00,102.555,102.59,102.53,102.56,97078487.0
2006-01-31 17:02:00,102.55,102.58,102.53,102.58,733610160.0
2006-01-31 17:03:00,102.59,102.63,102.54,102.63,39578045.0
2006-01-31 17:04:00,102.63,102.63,102.538,102.538,26485253.0
2006-01-31 17:05:00,102.545,102.62,102.545,102.575,79570192.0
2006-01-31 17:06:00,102.575,102.62,102.575,102.615,15136879.0
2006-01-31 17:07:00,102.61,102.623,102.592,102.612,51784670.0
2006-01-31 17:08:00,102.62,102.64,102.595,102.595,51092889.0
2006-01-31 17:09:00,102.578,102.6,102.537,102.58,50722265.0
2006-01-31 17:10:00,102.58,102.598,102.56,102.575,105826072.0
2006-01-31 17:11:00,102.575,102.575,102.48,102.5,37479336.0
2006-01-31 17:12:00,102.505,102.515,102.475,102.515,98586536.0
2006-01-31 17:13:00,102.515,102.533,102.515,102.52,75110083.0
2006-01-31 17:14:00,102.53,102.53,102.49,102.505,39573031.0
2006-01-31 17:15:00,102.505,102.505,102.487,102.487,135532038.0
2006-01-31 17:16:00,102.485,102.485,102.403,102.445,28255542.0
2006-01-31 17:17:00,102.433,102.445,102.433,102.44,85189252.0
2006-01-31 17:18:00,102.44,102.46,102.43,102.46,52766452.0
2006-01-31 17:19:00,102.46,102.5,102.44,102.5,84321085.0
2006-01-31 17:20:00,102.487,102.505,102.45,102.455,10802822.0
2006-01-31 17:21:00,102.467,102.467,102.443,102.455,37549344.0
2006-01-31 17:22:00,102.46,102.46,102.41,102.425,25775682.0
2006-01-31 17:23:00,102.43,102.485,102.43,102.465,22941330.0
2006-01-31 17:24:00,102.46,102.47,102.458,102.47,85260194.0
2006-01-31 17:25:00,102.47,102.48,102.46,102.46,100971401.0
2006-01-31 17:26:00,102.455,102.475,102.4,102.4,71664210.0
2006-01-31 17:27:00,102.4,102.415,102.385,102.4,102521466.0
2006-01-31 17:28:00,102.398,102.415,102.398,102.4,989008018.0
2006-01-31 17:29:00,102.415,102.43,102.41,102.43,90279790.0
2006-01-31 17:30:00,102.425,102.432,102.39,102.4,109211730.0
2006-01-31 17:31:00,102.39,102.4,102.387,102.387,45938184.0
2006-01-31 17:32:00,102.38,102.407,102.38,102.4,123882512.0
2006-01-31 17:33:00,102.415,102.427,102.415,102.425,50029773.0
2006-01-31 17:34:00,102.425,102.425,102.386,102.39,119524075.0
2006-01-31 17:35:00,102.383,102.402,102.383,102.393,27782420.0
2006-01-31 17:36:00,102.395,102.413,102.393,102.413,218649544.0
2006-01-31 17:37:00,102.415,102.415,102.39,102.4,36847981.0
2006-01-31 17:38:00,102.405,102.415,102.372,102.372,286678510.0
2006-01-31 17:39:00,102.385,102.417,102.37,102.417,19058491.0
2006-01-31 17:40:00,102.42,102.42,102.395,102.395,166767472.0
2006-01-31 17:41:00,102.4,102.42,102.4,102.403,66235472.0
2006-01-31 17:42:00,102.395,102.432,102.372,102.422,96689943.0
2006-01-31 17:43:00,102.423,102.423,102.368,102.385,301470756.0
2006-01-31 17:44:00,102.377,102.393,102.365,102.383,104666055.0
2006-01-31 17:45:00,102.385,102.407,102.35,102.382,4019689.0
2006-01-31 17:46:00,102.39,102.39,102.33,102.35,139695574.0
2006-01-31 17:47:00,102.343,102.343,102.263,102.287,97642327.0
2006-01-31 17:48:00,102.293,102.32,102.234,102.26,135078256.0
2006-01-31 17:49:00,102.275,102.278,102.26,102.278,12874204.0
2006-01-31 17:50:00,102.28,102.312,102.28,102.312,160073698.0
2006-01-31 17:51:00,102.32,102.36,102.303,102.337,111622429.0
2006-01-31 17:52:00,102.34,102.34,102.31,102.337,219488943.0
2006-01-31 17:53:00,102.35,102.365,102.337,102.343,65001894.0
2006-01-31 17:54:00,102.34,102.365,102.34,102.35,46541372.0
2006-01-31 17:55:00,102.343,102.355,102.293,102.31,325616290.0
2006-01-31 17:56:00,102.308,102.308,102.259,102.283,12313050.0
2006-01-31 17:57:00,102.28,102.294,102.28,102.29,35178132.0
2006-01-31 17:58:00,102.3,102.315,102.281,102.29,42040496.0
2006-01-31 17:59:00,102.29,102.435,102.29,102.435,126376732.0
2006-01-31 18:00:00,102.435,102.435,102.305,102.35,8048714.0
2006-01-31 18:01:00,102.35,102.37,102.322,102.358,47601824.0
2006-01-31 18:02:00,102.365,102.413,102.353,102.4,132066417.0
2006-01-31 18:03:00,102.402,102.435,102.355,102.425,188651798.0
2006-01-31 18:04:00,102.43,102.433,102.39,102.42,62071742.0
2006-01-31 18:05:00,102.42,102.43,102.355,102.43,62184914.0
2006-01-31 18:06:00,102.417,102.479,102.41,102.465,46964718.0
2006-01-31 18:07:00,102.463,102.5,102.463,102.483,127207731.0
2006-01-31 18:08:00,102.485,102.487,102.46,102.465,21648109.0
2006-01-31 18:09:00,102.47,102.47,102.447,102.447,240978703.0
2006-01-31 18:10:00,102.46,102.462,102.425,102.425,91662360.0
2006-01-31 18:11:00,102.425,102.461,102.4,102.45,89529373.0
2006-01-31 18:12:00,102.46,102.46,102.42,102.43,12903347.0
2006-01-31 18:13:00,102.422,102.423,102.398,102.398,163339703.0
2006-01-31 18:14:00,102.405,102.405,102.373,102.383,50743170.0
2006-01-31 18:15:00,102.39,102.393,102.38,102.385,51291487.0
2006-01-31 18:16:00,102.385,102.42,102.385,102.403,171234141.0
2006-01-31 18:17:00,102.41,102.41,102.395,102.41,80705272.0
2006-01-31 18:18:00,102.397,102.41,102.383,102.383,119342962.0
2006-01-31 18:19:00,102.382,102.39,102.38,102.385,108294261.0
2006-01-31 18:20:00,102.383,102.398,102.38,102.38,46646652.0
2006-01-31 18:21:00,102.38,102.4,102.378,102.4,25975398.0
2006-01-31 18:22:00,102.39,102.395,102.373,102.385,34311026.0
2006-01-31 18:23:00,102.39,102.4,102.35,102.362,37342428.0
2006-01-31 18:24:00,102.365,102.365,102.318,102.325,21063185.0
2006-01-31 18:25:00,102.34,102.365,102.32,102.35,33200899.0
2006-01-31 18:26:00,102.345,102.38,102.345,102.36,84633729.0
2006-01-31 18:27:00,102.36,102.417,102.36,102.365,17844546.0
2006-01-31 18:28:00,102.405,102.408,102.393,102.4,30815970.0
2006-01-31 18:29:00,102.4,102.418,102.39,102.392,21037959.0
2006-01-31 18:30:00,102.4,102.4,102.35,102.365,13140907.0
2006-01-31 18:31:00,102.365,102.377,102.365,102.37,80356184.0
2006-01-31 18:32:00,102.37,102.37,102.34,102.34,208722990.0
2006-01-31 18:33:00,102.345,102.355,102.33,102.33,24329445.0
2006-01-31 18:34:00,102.335,102.36,102.331,102.35,104935052.0
2006-01-31 18:35:00,102.35,102.35,102.303,102.325,156623001.0
2006-01-31 18:36:00,102.33,102.34,102.32,102.32,143441545.0
2006-01-31 18:37:00,102.33,102.33,102.295,102.295,124361624.0
2006-01-31 18:38:00,102.305,102.335,102.278,102.327,12947102.0
2006-01-31 18:39:00,102.33,102.33,102.285,102.3,101299057.0
2006-01-31 18:40:00,102.315,102.32,102.305,102.32,15040140.0
2006-01-31 18:41:00,102.325,102.325,102.292,102.293,21622538.0
2006-01-31 18:42:00,102.295,102.314,102.295,102.302,291924981.0
2006-01-31 18:43:00,102.31,102.35,102.31,102.34,43156957.0
2006-01-31 18:44:00,102.34,102.345,102.31,102.345,112044414.0
2006-01-31 18:45:00,102.335,102.357,102.33,102.35,83931495.0
2006-01-31 18:46:00,102.355,102.367,102.355,102.367,62648971.0
2006-01-31 18:47:00,102.365,102.365,102.35,102.35,239751006.0
2006-01-31 18:48:00,102.347,102.347,102.32,102.345,51516008.0
2006-01-31 18:49:00,102.355,102.36,102.325,102.335,36895291.0
2006-01-31 18:50:00,102.345,102.345,102.325,102.33,47652037.0
2006-01-31 18:51:00,102.33,102.33,102.275,102.275,53484966.0
2006-01-31 18:52:00,102.273,102.285,102.23,102.24,136407713.0
2006-01-31 18:53:00,102.24,102.25,102.215,102.25,13295613.0
2006-01-31 18:54:00,102.25,102.25,102.185,102.185,228370830.0
2006-01-31 18:55:00,102.18,102.2,102.145,102.19,25595904.0
2006-01-31 18:56:00,102.18,102.255,102.18,102.22,131661045.0
2006-01-31 18:57:00,102.225,102.24,102.21,102.23,16638969.0
2006-01-31 18:58:00,102.23,102.27,102.187,102.22,231871287.0
2006-01-31 18:59:00,102.215,102.245,102.15,102.157,36731843.0
2006-01-31 19:00:00,102.16,102.16,102.115,102.148,57020091.0
2006-01-31 19:01:00,102.14,102.166,102.101,102.142,6288286.0
2006-01-31 19:02:00,102.137,102.167,102.137,102.167,113522864.0
2006-01-31 19:03:00,102.175,102.195,102.165,102.165,2024234.0
2006-01-31 19:04:00,102.165,102.187,102.165,102.17,65577587.0
2006-01-31 19:05:00,102.163,102.163,102.1,102.137,52443290.0
2006-01-31 19:06:00,102.143,102.165,102.135,102.142,78554679.0
2006-01-31 19:07:00,102.155,102.18,102.155,102.162,65312141.0
2006-01-31 19:08:00,102.175,102.175,102.141,102.145,40636376.0
2006-01-31 19:09:00,102.15,102.15,102.125,102.15,82586470.0
2006-01-31 19:10:00,102.145,102.147,102.13,102.13,46828747.0
2006-01-31 19:11:00,102.133,102.157,102.133,102.145,30753956.0
2006-01-31 19:12:00,102.147,102.15,102.13,102.13,43442348.0
2006-01-31 19:13:00,102.14,102.145,102.065,102.065,16340356.0
2006-01-31 19:14:00,102.063,102.063,101.992,102.007,34203801.0
2006-01-31 19:15:00,102.01,102.04,101.973,102.01,96124716.0
2006-01-31 19:16:00,102.015,102.015,101.965,102.007,147502249.0
2006-01-31 19:17:00,102.015,102.065,102.005,102.065,65978828.0
2006-01-31 19:18:00,102.065,102.11,102.055,102.068,95845664.0
2006-01-31 19:19:00,102.07,102.092,102.07,102.07,31292969.0
2006-01-31 19:20:00,102.085,102.113,102.063,102.11,237879799.0
2006-01-31 19:21:00,102.115,102.125,102.08,102.1,73639742.0
2006-01-31 19:22:00,102.103,102.135,102.103,102.135,197255976.0
2006-01-31 19:23:00,102.133,102.141,102.117,102.14,32583069.0
2006-01-31 19:24:00,102.14,102.14,102.098,102.12,218840442.0
2006-01-31 19:25:00,102.12,102.127,102.1,102.1,153169967.0
2006-01-31 19:26:00,102.09,102.122,102.09,102.12,17081314.0
2006-01-31 19:27:00,102.13,102.163,102.13,102.163,17417949.0
2006-01-31 19:28:00,102.165,102.185,102.119,102.137,286086847.0
2006-01-31 19:29:00,102.133,102.14,102.11,102.125,255225471.0
2006-01-31 19:30:00,102.12,102.132,102.12,102.125,42806298.0
2006-01-31 19:31:00,102.125,102.14,102.117,102.117,47817403.0
2006-01-31 19:32:00,102.125,102.135,102.115,102.135,171227071.0
2006-01-31 19:33:00,102.13,102.13,102.11,102.11,690477902.0
2006-01-31 19:34:00,102.12,102.122,102.083,102.105,67065134.0
2006-01-31 19:35:00,102.095,102.105,102.09,102.105,11066727.0
2006-01-31 19:36:00,102.1,102.11,102.1,102.11,94135346.0
2006-01-31 19:37:00,102.098,102.1,102.08,102.08,32316657.0
2006-01-31 19:38:00,102.085,102.109,102.085,102.095,97357178.0
2006-01-31 19:39:00,102.087,102.087,102.05,102.065,58284228.0
2006-01-31 19:40:00,102.07,102.07,102.042,102.042,24012122.0
2006-01-31 19:41:00,102.05,102.08,102.05,102.057,53780828.0
2006-01-31 19:42:00,102.065,102.1,102.05,102.1,25210986.0
2006-01-31 19:43:00,102.093,102.135,102.093,102.13,28454608.0
2006-01-31 19:44:00,102.125,102.15,102.125,102.15,65258495.0
2006-01-31 19:45:00,102.15,102.167,102.14,102.163,17729106.0
2006-01-31 19:46:00,102.16,102.162,102.115,102.115,121270915.0
2006-01-31 19:47:00,102.157,102.2,102.157,102.2,106857972.0
2006-01-31 19:48:00,102.193,102.195,102.178,102.178,66753579.0
2006-01-31 19:49:00,102.195,102.206,102.195,102.2,67398718.0
2006-01-31 19:50:00,102.21,102.21,102.19,102.195,29872210.0
2006-01-31 19:51:00,102.195,102.204,102.157,102.195,47589600.0
2006-01-31 19:52:00,102.195,102.21,102.19,102.19,87507102.0
2006-01-31 19:53:00,102.188,102.205,102.179,102.205,221749001.0
2006-01-31 19:54:00,102.193,102.21,102.19,102.197,46873553.0
2006-01-31 19:55:00,102.2,102.22,102.2,102.21,19866542.0
2006-01-31 19:56:00,102.21,102.22,102.195,102.22,161577588.0
2006-01-31 19:57:00,102.22,102.22,102.185,102.205,63256321.0
2006-01-31 19:58:00,102.21,102.21,102.188,102.193,29564253.0
2006-01-31 19:59:00,102.2,102.202,102.19,102.19,5969168.0
2006-01-31 20:00:00,102.183,102.186,102.17,102.173,212112343.0
2006-01-31 20:01:00,102.175,102.21,102.175,102.193,26153842.0
2006-01-31 20:02:00,102.2,102.21,102.195,102.21,16659535.0
2006-01-31 20:03:00,102.21,102.23,102.205,102.21,35100867.0
2006-01-31 20:04:00,102.22,102.22,102.205,102.213,54937295.0
2006-01-31 20:05:00,102.225,102.225,102.198,102.2,209742337.0
2006-01-31 20:06:00,102.203,102.225,102.203,102.215,48451309.0
2006-01-31 20:07:00,102.215,102.23,102.215,102.23,32378444.0
2006-01-31 20:08:00,102.217,102.237,102.215,102.215,65957919.0
2006-01-31 20:09:00,102.215,102.225,102.21,102.21,94385536.0
2006-01-31 20:10:00,102.22,102.225,102.207,102.215,134230894.0
2006-01-31 20:11:00,102.225,102.23,102.19,102.19,44161300.0
2006-01-31 20:12:00,102.225,102.225,102.215,102.215,44032277.0
2006-01-31 20:13:00,102.215,102.215,102.203,102.205,122373522.0
2006-01-31 20:14:00,102.195,102.21,102.195,102.205,38547046.0
2006-01-31 20:15:00,102.205,102.22,102.185,102.185,63529983.0
2006-01-31 20:16:00,102.185,102.185,102.143,102.173,107459532.0
2006-01-31 20:17:00,102.17,102.192,102.165,102.165,67048901.0
2006-01-31 20:18:00,102.17,102.195,102.155,102.195,108471108.0
2006-01-31 20:19:00,102.19,102.19,102.182,102.19,105032173.0
2006-01-31 20:20:00,102.182,102.215,102.182,102.215,118898756.0
2006-01-31 20:21:00,102.22,102.22,102.213,102.215,33803219.0
2006-01-31 20:22:00,102.225,102.225,102.205,102.225,21893749.0
2006-01-31 20:23:00,102.22,102.225,102.212,102.215,116985211.0
2006-01-31 20:24:00,102.22,102.22,102.207,102.22,87075818.0
2006-01-31 20:25:00,102.22,102.223,102.15,102.165,9487013.0
2006-01-31 20:26:00,102.175,102.175,102.15,102.175,305980068.0
2006-01-31 20:27:00,102.173,102.22,102.173,102.22,61217636.0
2006-01-31 20:28:00,102.213,102.245,102.213,102.23,165278055.0
2006-01-31 20:29:00,102.24,102.274,102.22,102.255,209937320.0
2006-01-31 20:30:00,102.26,102.272,102.253,102.253,95877636.0
2006-01-31 20:31:00,102.25,102.265,102.247,102.265,158937656.0
2006-01-31 20:32:00,102.265,102.27,102.253,102.26,88976990.0
2006-01-31 20:33:00,102.252,102.267,102.22,102.23,90799358.0
2006-01-31 20:34:00,102.24,102.24,102.19,102.19,33585531.0
2006-01-31 20:35:00,102.21,102.224,102.21,102.223,148050680.0
2006-01-31 20:36:00,102.223,102.23,102.22,102.23,177486721.0
2006-01-31 20:37:00,102.23,102.23,102.205,102.207,116380490.0
2006-01-31 20:38:00,102.205,102.232,102.205,102.232,19659302.0
2006-01-31 20:39:00,102.24,102.265,102.229,102.26,10405677.0
2006-01-31 20:40:00,102.25,102.275,102.247,102.275,124461010.0
2006-01-31 20:41:00,102.27,102.33,102.27,102.325,103605007.0
2006-01-31 20:42:00,102.32,102.38,102.32,102.365,57726641.0
2006-01-31 20:43:00,102.367,102.374,102.355,102.355,30105915.0
2006-01-31 20:44:00,102.357,102.375,102.33,102.33,119373601.0
2006-01-31 20:45:00,102.32,102.383,102.284,102.37,28103760.0
2006-01-31 20:46:00,102.368,102.4,102.36,102.36,57900138.0
2006-01-31 20:47:00,102.365,102.373,102.31,102.363,22251972.0
2006-01-31 20:48:00,102.37,102.45,102.37,102.42,47149482.0
2006-01-31 20:49:00,102.415,102.415,102.383,102.383,95767806.0
2006-01-31 20:50:00,102.39,102.405,102.39,102.393,99107503.0
2006-01-31 20:51:00,102.395,102.395,102.36,102.36,9913856.0
2006-01-31 20:52:00,102.365,102.385,102.35,102.385,198097135.0
2006-01-31 20:53:00,102.38,102.382,102.365,102.373,56314260.0
2006-01-31 20:54:00,102.38,102.38,102.34,102.34,72386246.0
2006-01-31 20:55:00,102.34,102.347,102.315,102.315,84933296.0
2006-01-31 20:56:00,102.31,102.32,102.31,102.313,30837624.0
2006-01-31 20:57:00,102.315,102.33,102.315,102.33,122334688.0
2006-01-31 20:58:00,102.33,102.345,102.33,102.333,94986925.0
2006-01-31 20:59:00,102.335,102.36,102.335,102.36,88451306.0
2006-01-31 21:00:00,102.355,102.37,102.33,102.345,183862114.0
2006-01-31 21:01:00,102.345,102.375,102.345,102.365,84498315.0
2006-01-31 21:02:00,102.368,102.42,102.368,102.385,50177720.0
2006-01-31 21:03:00,102.38,102.405,102.38,102.405,12160656.0
2006-01-31 21:04:00,102.405,102.405,102.337,102.36,112483707.0
2006-01-31 21:05:00,102.355,102.385,102.355,102.38,72960889.0
2006-01-31 21:06:00,102.375,102.375,102.348,102.36,61038100.0
2006-01-31 21:07:00,102.373,102.412,102.373,102.39,27378575.0
2006-01-31 21:08:00,102.382,102.398,102.365,102.398,44813172.0
2006-01-31 21:09:00,102.395,102.44,102.33,102.33,53295933.0
2006-01-31 21:10:00,102.33,102.4,102.315,102.363,221668774.0
2006-01-31 21:11:00,102.37,102.37,102.3,102.32,91093699.0
2006-01-31 21:12:00,102.315,102.315,102.29,102.3,190574006.0
2006-01-31 21:13:00,102.295,102.295,102.227,102.255,205943433.0
2006-01-31 21:14:00,102.26,102.295,102.167,102.167,89381210.0
2006-01-31 21:15:00,102.225,102.45,102.2,102.45,7674849.0
2006-01-31 21:16:00,102.445,102.515,102.445,102.495,16525641.0
2006-01-31 21:17:00,102.525,102.54,102.415,102.43,28997460.0
2006-01-31 21:18:00,102.42,102.42,102.353,102.405,44072012.0
2006-01-31 21:19:00,102.407,102.433,102.38,102.43,32484769.0
2006-01-31 21:20:00,102.43,102.462,102.395,102.462,12334906.0
2006-01-31 21:21:00,102.457,102.52,102.433,102.495,131663465.0
2006-01-31 21:22:00,102.49,102.61,102.49,102.61,188865653.0
2006-01-31 21:23:00,102.605,102.645,102.53,102.555,101651788.0
2006-01-31 21:24:00,102.545,102.595,102.535,102.59,80193659.0
2006-01-31 21:25:00,102.577,102.62,102.55,102.585,153109825.0
2006-01-31 21:26:00,102.573,102.603,102.56,102.56,49211331.0
2006-01-31 21:27:00,102.57,102.59,102.543,102.58,11707095.0
2006-01-31 21:28:00,102.572,102.66,102.57,102.655,67464779.0
2006-01-31 21:29:00,102.65,102.76,102.615,102.755,22896147.0
2006-01-31 21:30:00,102.743,102.78,102.715,102.733,326464276.0
2006-01-31 21:31:00,102.733,102.82,102.713,102.76,42353256.0
2006-01-31 21:32:00,102.785,102.785,102.737,102.737,33004715.0
2006-01-31 21:33:00,102.74,102.758,102.73,102.73,68083096.0
2006-01-31 21:34:00,102.73,102.845,102.72,102.845,9034958.0
2006-01-31 21:35:00,102.785,102.873,102.785,102.805,38022655.0
2006-01-31 21:36:00,102.85,102.875,102.82,102.875,155872805.0
2006-01-31 21:37:00,102.878,102.878,102.83,102.83,22646681.0
2006-01-31 21:38:00,102.83,102.83,102.76,102.76,37237740.0
2006-01-31 21:39:00,102.77,102.8,102.76,102.765,21290650.0
2006-01-31 21:40:00,102.762,102.8,102.762,102.765,25314376.0
2006-01-31 21:41:00,102.755,102.8,102.755,102.785,63504096.0
2006-01-31 21:42:00,102.79,102.793,102.77,102.79,41997630.0
2006-01-31 21:43:00,102.79,102.83,102.78,102.805,37143173.0
2006-01-31 21:44:00,102.79,102.79,102.725,102.725,16689422.0
2006-01-31 21:45:00,102.725,102.755,102.703,102.703,152140339.0
2006-01-31 21:46:00,102.705,102.72,102.64,102.66,124728391.0
2006-01-31 21:47:00,102.65,102.74,102.64,102.725,123956868.0
2006-01-31 21:48:00,102.73,102.795,102.719,102.795,26878679.0
2006-01-31 21:49:00,102.8,103.028,102.8,103.008,66075062.0
2006-01-31 21:50:00,103.02,103.075,102.985,102.985,120036513.0
2006-01-31 21:51:00,102.98,103.038,102.95,103.025,107838033.0
2006-01-31 21:52:00,103.015,103.025,102.97,102.975,159564380.0
2006-01-31 21:53:00,102.99,103.025,102.97,103.025,118402105.0
2006-01-31 21:54:00,103.015,103.1,103.0,103.1,54128902.0
2006-01-31 21:55:00,103.087,103.145,103.087,103.1,28569787.0
2006-01-31 21:56:00,103.1,103.107,103.005,103.015,5404710.0
2006-01-31 21:57:00,103.015,103.068,103.015,103.068,134171849.0
2006-01-31 21:58:00,103.07,103.07,103.05,103.06,55324281.0
2006-01-31 21:59:00,103.06,103.105,103.06,103.095,29278382.0
2006-01-31 22:00:00,103.1,103.1,103.015,103.07,32987380.0
2006-01-31 22:01:00,103.06,103.073,103.035,103.05,95940199.0
2006-01-31 22:02:00,103.053,103.08,103.03,103.03,56970149.0
2006-01-31 22:03:00,103.02,103.063,103.02,103.06,60640267.0
2006-01-31 22:04:00,103.06,103.06,103.025,103.05,35028157.0
2006-01-31 22:05:00,103.043,103.052,103.04,103.04,84501450.0
2006-01-31 22:06:00,103.04,103.04,102.99,102.99,47378050.0
2006-01-31 22:07:00,102.995,103.005,102.984,103.005,15486218.0
2006-01-31 22:08:00,102.99,102.992,102.975,102.985,23872364.0
2006-01-31 22:09:00,102.99,102.998,102.979,102.985,45583879.0
2006-01-31 22:10:00,102.99,103.007,102.99,102.998,33131788.0
2006-01-31 22:11:00,102.992,103.01,102.965,102.99,37564105.0
2006-01-31 22:12:00,102.99,102.99,102.94,102.955,52973836.0
2006-01-31 22:13:00,102.953,102.963,102.94,102.942,57232358.0
2006-01-31 22:14:00,102.945,102.945,102.92,102.92,57260062.0
2006-01-31 22:15:00,102.915,102.937,102.907,102.937,73184641.0
2006-01-31 22:16:00,102.94,102.95,102.93,102.93,16072492.0
2006-01-31 22:17:00,102.922,102.953,102.913,102.94,73996144.0
2006-01-31 22:18:00,102.935,102.95,102.91,102.91,37811016.0
2006-01-31 22:19:00,102.915,102.93,102.892,102.93,17330847.0
2006-01-31 22:20:00,102.935,102.935,102.902,102.925,63350569.0
2006-01-31 22:21:00,102.922,102.935,102.915,102.935,9272357.0
2006-01-31 22:22:00,102.925,102.935,102.91,102.935,27600598.0
2006-01-31 22:23:00,102.935,102.935,102.885,102.9,55522527.0
2006-01-31 22:24:00,102.89,102.91,102.89,102.91,47889243.0
2006-01-31 22:25:00,102.915,102.94,102.91,102.94,37847759.0
2006-01-31 22:26:00,102.935,102.953,102.935,102.945,45987272.0
2006-01-31 22:27:00,102.945,102.965,102.945,102.965,24782301.0
2006-01-31 22:28:00,102.97,102.99,102.97,102.99,18142645.0
2006-01-31 22:29:00,102.993,102.993,102.977,102.978,56867168.0
2006-01-31 22:30:00,102.99,103.02,102.97,103.005,78132560.0
2006-01-31 22:31:00,103.01,103.025,102.99,102.99,34162457.0
2006-01-31 22:32:00,102.995,102.995,102.965,102.978,86125961.0
2006-01-31 22:33:00,102.985,102.985,102.955,102.975,45976783.0
2006-01-31 22:34:00,102.968,102.968,102.958,102.965,96225782.0
2006-01-31 22:35:00,102.962,102.962,102.94,102.948,19518909.0
2006-01-31 22:36:00,102.955,102.975,102.95,102.975,22805397.0
2006-01-31 22:37:00,102.97,102.97,102.95,102.95,86766276.0
2006-01-31 22:38:00,102.95,102.959,102.937,102.937,95944653.0
2006-01-31 22:39:00,102.95,102.96,102.95,102.96,39292815.0
2006-01-31 22:40:00,102.965,102.976,102.95,102.97,22025882.0
2006-01-31 22:41:00,102.96,102.972,102.938,102.938,76885113.0
2006-01-31 22:42:00,102.945,102.983,102.945,102.98,154492709.0
2006-01-31 22:43:00,102.975,102.975,102.945,102.96,59752785.0
2006-01-31 22:44:00,102.945,102.957,102.945,102.947,29240679.0
2006-01-31 22:45:00,102.955,102.962,102.935,102.938,163992082.0
2006-01-31 22:46:00,102.95,102.95,102.942,102.95,50847022.0
2006-01-31 22:47:00,102.895,102.99,102.895,102.97,70118212.0
2006-01-31 22:48:00,102.985,103.02,102.985,103.02,34267829.0
2006-01-31 22:49:00,103.017,103.017,102.975,102.99,74307167.0
2006-01-31 22:50:00,102.985,103.001,102.985,102.985,31627260.0
2006-01-31 22:51:00,102.99,102.99,102.971,102.975,74837937.0
2006-01-31 22:52:00,102.97,102.98,102.96,102.965,101076186.0
2006-01-31 22:53:00,102.965,102.965,102.96,102.965,50677012.0
2006-01-31 22:54:00,102.97,102.97,102.95,102.97,53826085.0
2006-01-31 22:55:00,102.965,102.965,102.95,102.95,308005108.0
2006-01-31 22:56:00,102.953,102.953,102.93,102.93,30724080.0
2006-01-31 22:57:00,102.958,102.96,102.943,102.96,41420677.0
2006-01-31 22:58:00,102.96,102.965,102.907,102.945,25126911.0
2006-01-31 22:59:00,102.955,102.962,102.945,102.945,8670323.0
2006-01-31 23:00:00,102.945,102.956,102.945,102.947,99554971.0
2006-01-31 23:01:00,102.948,102.975,102.918,102.965,30277484.0
2006-01-31 23:02:00,102.96,102.993,102.96,102.972,33481572.0
2006-01-31 23:03:00,102.97,102.99,102.97,102.97,41987036.0
2006-01-31 23:04:00,102.96,102.97,102.96,102.96,33148051.0
2006-01-31 23:05:00,102.965,102.965,102.937,102.94,21252513.0
2006-01-31 23:06:00,102.94,102.95,102.919,102.923,16301457.0
2006-01-31 23:07:00,102.93,102.96,102.93,102.96,37738142.0
2006-01-31 23:08:00,102.955,102.963,102.94,102.94,9248248.0
2006-01-31 23:09:00,102.945,102.955,102.94,102.94,38682752.0
2006-01-31 23:10:00,102.945,102.955,102.94,102.95,66348474.0
2006-01-31 23:11:00,102.955,102.955,102.923,102.923,60533823.0
2006-01-31 23:12:00,102.922,102.96,102.922,102.925,34977083.0
2006-01-31 23:13:00,102.915,102.927,102.9,102.9,72088842.0
2006-01-31 23:14:00,102.89,102.895,102.88,102.895,27550333.0
2006-01-31 23:15:00,102.9,102.9,102.875,102.875,27351386.0
2006-01-31 23:16:00,102.885,102.927,102.835,102.835,82446024.0
2006-01-31 23:17:00,102.885,102.887,102.883,102.887,100608398.0
2006-01-31 23:18:00,102.88,102.895,102.877,102.89,16674745.0
2006-01-31 23:19:00,102.885,102.888,102.865,102.865,174289533.0
2006-01-31 23:20:00,102.87,102.881,102.87,102.87,77412851.0
2006-01-31 23:21:00,102.87,102.88,102.845,102.865,49043038.0
2006-01-31 23:22:00,102.865,102.865,102.844,102.845,152914077.0
2006-01-31 23:23:00,102.85,102.85,102.786,102.843,22908279.0
2006-01-31 23:24:00,102.847,102.86,102.847,102.855,11892422.0
2006-01-31 23:25:00,102.835,102.85,102.835,102.85,34552368.0
2006-01-31 23:26:00,102.843,102.87,102.839,102.85,19826245.0
2006-01-31 23:27:00,102.85,102.862,102.835,102.85,51608758.0
2006-01-31 23:28:00,102.855,102.867,102.85,102.855,174543776.0
2006-01-31 23:29:00,102.86,102.904,102.86,102.902,34872008.0
2006-01-31 23:30:00,102.902,102.963,102.902,102.933,309919802.0
2006-01-31 23:31:00,102.94,102.95,102.94,102.943,86683203.0
2006-01-31 23:32:00,102.943,102.965,102.943,102.965,25775183.0
2006-01-31 23:33:00,102.975,102.975,102.937,102.965,27006384.0
2006-01-31 23:34:00,102.953,102.96,102.947,102.95,131345444.0
2006-01-31 23:35:00,102.947,102.965,102.947,102.953,143260834.0
2006-01-31 23:36:00,102.95,102.959,102.935,102.935,28721164.0
2006-01-31 23:37:00,102.945,102.95,102.9,102.95,119894115.0
2006-01-31 23:38:00,102.935,102.944,102.927,102.927,26575521.0
2006-01-31 23:39:00,102.925,102.935,102.92,102.93,45512118.0
2006-01-31 23:40:00,102.925,102.925,102.9,102.9,77644213.0
2006-01-31 23:41:00,102.893,102.907,102.893,102.905,174973368.0
2006-01-31 23:42:00,102.91,102.91,102.895,102.9,45488884.0
2006-01-31 23:43:00,102.895,102.905,102.888,102.888,72187587.0
2006-01-31 23:44:00,102.895,102.9,102.89,102.895,38309423.0
2006-01-31 23:45:00,102.9,102.91,102.9,102.91,25756269.0
2006-01-31 23:46:00,102.905,102.905,102.86,102.86,41262976.0
2006-01-31 23:47:00,102.858,102.88,102.858,102.865,87561152.0
2006-01-31 23:48:00,102.865,102.905,102.865,102.885,71687615.0
2006-01-31 23:49:00,102.89,102.9,102.87,102.875,77730614.0
2006-01-31 23:50:00,102.87,102.871,102.85,102.85,58460133.0
2006-01-31 23:51:00,102.86,102.86,102.843,102.855,52742447.0
2006-01-31 23:52:00,102.86,102.865,102.815,102.865,40506442.0
2006-01-31 23:53:00,102.85,102.86,102.845,102.845,91316191.0
2006-01-31 23:54:00,102.85,102.865,102.84,102.865,6920848.0
2006-01-31 23:55:00,102.86,102.86,102.84,102.84,137075838.0
2006-01-31 23:56:00,102.85,102.865,102.85,102.855,161114581.0
2006-01-31 23:57:00,102.855,102.871,102.847,102.85,147758861.0
2006-01-31 23:58:00,102.838,102.85,102.838,102.85,28638967.0
2006-01-31 23:59:00,102.845,102.855,102.84,102.845,11205347.0
2006-02-01 00:00:00,102.845,102.85,102.835,102.843,289093997.0
2006-02-01 00:31:00,102.84,102.925,102.84,102.925,106750175.0
2006-02-01 00:32:00,102.93,102.945,102.903,102.903,24339937.0
2006-02-01 00:33:00,102.915,102.93,102.91,102.91,134144594.0
2006-02-01 00:34:00,102.915,102.93,102.915,102.93,23674287.0
2006-02-01 00:35:00,102.92,102.95,102.92,102.95,20784953.0
2006-02-01 00:36:00,102.945,102.955,102.925,102.935,55051591.0
2006-02-01 00:37:00,102.935,102.95,102.932,102.94,13479694.0
2006-02-01 00:38:00,102.935,102.953,102.935,102.945,54706768.0
2006-02-01 00:39:00,102.938,102.938,102.933,102.933,35518459.0
2006-02-01 00:40:00,102.94,102.94,102.933,102.94,62977226.0
2006-02-01 00:41:00,102.94,102.94,102.93,102.93,2941957.0
2006-02-01 00:42:00,102.925,102.925,102.898,102.898,9684298.0
2006-02-01 00:43:00,102.91,102.93,102.903,102.903,52392208.0
2006-02-01 00:44:00,102.9,102.91,102.898,102.91,86182739.0
2006-02-01 00:45:00,102.91,102.914,102.909,102.913,68069156.0
2006-02-01 00:46:00,102.908,102.908,102.895,102.895,5373101.0
2006-02-01 00:47:00,102.895,102.895,102.873,102.873,65944845.0
2006-02-01 00:48:00,102.885,102.894,102.883,102.883,19096195.0
2006-02-01 00:49:00,102.885,102.9,102.87,102.9,174642864.0
2006-02-01 00:50:00,102.89,102.905,102.89,102.893,104360326.0
2006-02-01 00:51:00,102.888,102.9,102.888,102.895,49911542.0
2006-02-01 00:52:00,102.9,102.9,102.883,102.9,102813437.0
2006-02-01 00:53:00,102.9,102.9,102.881,102.882,93693186.0
2006-02-01 00:54:00,102.89,102.895,102.884,102.895,172114108.0
2006-02-01 00:55:00,102.9,102.9,102.89,102.9,122870013.0
2006-02-01 00:56:00,102.9,102.905,102.885,102.893,41206247.0
2006-02-01 00:57:00,102.89,102.9,102.855,102.895,53495687.0
2006-02-01 00:58:00,102.893,102.907,102.893,102.905,89055679.0
2006-02-01 00:59:00,102.905,102.929,102.905,102.923,10539884.0
2006-02-01 01:00:00,102.925,102.96,102.925,102.935,29552437.0
2006-02-01 01:01:00,102.93,102.95,102.93,102.935,153200322.0
2006-02-01 01:02:00,102.933,102.975,102.933,102.97,63511820.0
2006-02-01 01:03:00,102.96,102.975,102.957,102.957,104990294.0
2006-02-01 01:04:00,102.97,102.985,102.97,102.975,208760198.0
2006-02-01 01:05:00,102.97,102.977,102.97,102.97,235233118.0
2006-02-01 01:06:00,102.96,102.98,102.955,102.975,37058348.0
2006-02-01 01:07:00,102.96,102.98,102.96,102.965,24925181.0
2006-02-01 01:08:00,102.97,102.983,102.97,102.975,44897128.0
2006-02-01 01:09:00,102.975,102.985,102.97,102.97,144510776.0
2006-02-01 01:10:00,102.975,102.98,102.97,102.975,16424215.0
2006-02-01 01:11:00,102.96,102.98,102.96,102.972,28716539.0
2006-02-01 01:12:00,102.98,103.002,102.98,102.99,45765518.0
2006-02-01 01:13:00,102.995,103.005,102.994,102.995,63385428.0
2006-02-01 01:14:00,103.003,103.003,102.97,102.98,22859578.0
2006-02-01 01:15:00,102.977,102.977,102.95,102.95,87245712.0
2006-02-01 01:16:00,102.95,102.965,102.95,102.965,140958226.0
2006-02-01 01:17:00,102.97,102.98,102.95,102.95,87605998.0
2006-02-01 01:18:00,102.948,102.956,102.943,102.943,40953496.0
2006-02-01 01:19:00,102.95,102.955,102.935,102.935,75206622.0
2006-02-01 01:20:00,102.947,103.008,102.947,102.98,37313003.0
2006-02-01 01:21:00,102.98,102.989,102.98,102.983,91728110.0
2006-02-01 01:22:00,102.987,103.0,102.987,102.995,54742311.0
2006-02-01 01:23:00,103.0,103.01,102.995,103.01,24708762.0
2006-02-01 01:24:00,103.01,103.01,102.98,102.98,298090623.0
2006-02-01 01:25:00,102.98,102.987,102.98,102.982,22617548.0
2006-02-01 01:26:00,102.97,103.005,102.97,103.005,34299919.0
2006-02-01 01:27:00,102.995,103.005,102.984,102.993,73983884.0
2006-02-01 01:28:00,102.99,103.001,102.99,102.995,20738920.0
2006-02-01 01:29:00,102.983,102.992,102.983,102.99,123916134.0
2006-02-01 01:30:00,102.995,102.995,102.972,102.98,22818154.0
2006-02-01 01:31:00,102.98,102.985,102.975,102.985,112592550.0
2006-02-01 01:32:00,102.985,102.995,102.977,102.995,18007565.0
2006-02-01 01:33:00,102.99,103.0,102.985,103.0,9371165.0
2006-02-01 01:34:00,103.0,103.0,102.975,102.975,63919778.0
2006-02-01 01:35:00,102.975,102.98,102.965,102.972,88410226.0
2006-02-01 01:36:00,102.98,102.98,102.973,102.98,44106772.0
2006-02-01 01:37:00,102.97,102.99,102.968,102.99,75535183.0
2006-02-01 01:38:00,102.99,102.99,102.975,102.975,42160582.0
2006-02-01 01:39:00,102.975,103.003,102.975,103.003,69893228.0
2006-02-01 01:40:00,103.005,103.015,103.0,103.005,38665124.0
2006-02-01 01:41:00,103.005,103.005,102.99,102.993,112359917.0
2006-02-01 01:42:00,102.99,102.99,102.955,102.985,72430995.0
2006-02-01 01:43:00,102.98,102.99,102.98,102.99,35095353.0
2006-02-01 01:44:00,102.99,102.99,102.973,102.99,58677633.0
2006-02-01 01:45:00,103.0,103.012,103.0,103.003,16260410.0
2006-02-01 01:46:00,103.005,103.02,103.005,103.02,15942151.0
2006-02-01 01:47:00,103.007,103.02,103.007,103.017,72908499.0
2006-02-01 01:48:00,103.015,103.02,103.01,103.01,31398665.0
2006-02-01 01:49:00,103.003,103.014,102.995,102.998,66042884.0
2006-02-01 01:50:00,103.005,103.015,103.0,103.0,12720809.0
2006-02-01 01:51:00,103.005,103.01,103.003,103.01,46710748.0
2006-02-01 01:52:00,103.005,103.015,102.99,103.013,38579449.0
2006-02-01 01:53:00,102.995,103.022,102.993,102.993,29024966.0
2006-02-01 01:54:00,102.99,103.0,102.985,102.985,51564588.0
2006-02-01 01:55:00,102.995,103.02,102.995,103.02,99701230.0
2006-02-01 01:56:00,103.025,103.03,103.0,103.03,28313156.0
2006-02-01 01:57:00,103.03,103.03,102.984,103.0,21715656.0
2006-02-01 01:58:00,102.998,103.008,102.987,102.987,28754636.0
2006-02-01 01:59:00,103.015,103.022,102.993,102.993,122560073.0
2006-02-01 02:00:00,102.993,103.009,102.993,102.995,116701651.0
2006-02-01 02:01:00,102.987,103.008,102.987,103.008,30233032.0
2006-02-01 02:02:00,103.01,103.01,102.975,103.0,20127589.0
2006-02-01 02:03:00,103.0,103.015,102.998,103.015,29246107.0
2006-02-01 02:04:00,103.01,103.025,103.008,103.015,104007124.0
2006-02-01 02:05:00,103.015,103.025,103.01,103.01,54937768.0
2006-02-01 02:06:00,103.013,103.035,103.013,103.015,30021685.0
2006-02-01 02:07:00,103.033,103.055,103.033,103.055,37822990.0
2006-02-01 02:08:00,103.06,103.06,103.048,103.055,43274736.0
2006-02-01 02:09:00,103.05,103.072,103.05,103.055,13839001.0
2006-02-01 02:10:00,103.048,103.065,103.048,103.053,68945487.0
2006-02-01 02:11:00,103.06,103.06,103.045,103.045,33363792.0
2006-02-01 02:12:00,103.047,103.047,102.997,102.997,71689773.0
2006-02-01 02:13:00,103.01,103.025,103.0,103.005,14840952.0
2006-02-01 02:14:00,103.003,103.01,103.003,103.01,17465531.0
2006-02-01 02:15:00,103.0,103.0,102.983,103.0,60355518.0
2006-02-01 02:16:00,103.0,103.008,103.0,103.0,37920426.0
2006-02-01 02:17:00,103.005,103.018,102.997,103.0,69658584.0
2006-02-01 02:18:00,103.003,103.015,102.998,103.005,106150133.0
2006-02-01 02:19:00,103.005,103.007,102.995,102.995,42349533.0
2006-02-01 02:20:00,102.993,102.993,102.943,102.985,70549338.0
2006-02-01 02:21:00,102.985,102.99,102.98,102.98,41722497.0
2006-02-01 02:22:00,102.98,102.98,102.95,102.95,73143393.0
2006-02-01 02:23:00,102.96,102.965,102.95,102.95,42410357.0
2006-02-01 02:24:00,102.942,102.942,102.895,102.895,89665545.0
2006-02-01 02:25:00,102.895,102.92,102.895,102.92,68568740.0
2006-02-01 02:26:00,102.92,102.92,102.91,102.92,8554235.0
2006-02-01 02:27:00,102.925,102.927,102.915,102.915,17862875.0
2006-02-01 02:28:00,102.915,102.933,102.915,102.93,114855199.0
2006-02-01 02:29:00,102.93,102.93,102.913,102.915,24551489.0
2006-02-01 02:30:00,102.91,102.91,102.892,102.893,113196431.0
2006-02-01 02:31:00,102.905,102.905,102.89,102.89,19689471.0
2006-02-01 02:32:00,102.893,102.905,102.893,102.905,20036709.0
2006-02-01 02:33:00,102.915,102.915,102.9,102.9,33378668.0
2006-02-01 02:34:00,102.902,102.928,102.902,102.92,22496071.0
2006-02-01 02:35:00,102.92,102.93,102.917,102.93,273603140.0
2006-02-01 02:36:00,102.93,102.93,102.91,102.91,26055849.0
2006-02-01 02:37:00,102.905,102.91,102.905,102.907,55525218.0
2006-02-01 02:38:00,102.903,102.915,102.903,102.91,87301899.0
2006-02-01 02:39:00,102.91,102.91,102.9,102.907,36180553.0
2006-02-01 02:40:00,102.895,102.93,102.895,102.93,71117375.0
2006-02-01 02:41:00,102.923,102.931,102.923,102.928,39861296.0
2006-02-01 02:42:00,102.93,102.94,102.93,102.93,96059208.0
2006-02-01 02:43:00,102.925,102.93,102.917,102.92,147399592.0
2006-02-01 02:44:00,102.925,102.93,102.92,102.927,80790548.0
2006-02-01 02:45:00,102.93,102.935,102.92,102.933,20920269.0
2006-02-01 02:46:00,102.925,102.945,102.925,102.945,57628356.0
2006-02-01 02:47:00,102.94,102.97,102.94,102.97,48052832.0
2006-02-01 02:48:00,102.962,102.962,102.905,102.91,29012466.0
2006-02-01 02:49:00,102.925,102.95,102.915,102.915,15894915.0
2006-02-01 02:50:00,102.91,102.928,102.91,102.913,150328488.0
2006-02-01 02:51:00,102.915,102.92,102.913,102.92,45272893.0
2006-02-01 02:52:00,102.915,102.935,102.915,102.93,27169373.0
2006-02-01 02:53:00,102.945,102.945,102.91,102.91,34483630.0
2006-02-01 02:54:00,102.92,102.931,102.92,102.93,226229188.0
2006-02-01 02:55:00,102.935,102.935,102.91,102.91,223464131.0
2006-02-01 02:56:00,102.897,102.919,102.897,102.91,104405620.0
2006-02-01 02:57:00,102.92,102.92,102.912,102.913,70233127.0
2006-02-01 02:58:00,102.915,102.925,102.91,102.91,147891035.0
2006-02-01 02:59:00,102.915,102.92,102.91,102.915,31173458.0
2006-02-01 03:00:00,102.913,102.94,102.912,102.925,11618040.0
2006-02-01 03:01:00,102.925,102.935,102.893,102.893,94800597.0
2006-02-01 03:02:00,102.895,102.915,102.871,102.91,51026029.0
2006-02-01 03:03:00,102.913,102.925,102.905,102.92,42594839.0
2006-02-01 03:04:00,102.92,102.93,102.915,102.93,112036123.0
2006-02-01 03:05:00,102.925,102.93,102.917,102.93,160749144.0
2006-02-01 03:06:00,102.922,102.923,102.919,102.92,87950047.0
2006-02-01 03:07:00,102.92,102.93,102.915,102.93,109004916.0
2006-02-01 03:08:00,102.925,102.93,102.918,102.918,46896120.0
2006-02-01 03:09:00,102.923,102.935,102.92,102.92,99230131.0
2006-02-01 03:10:00,102.93,102.958,102.925,102.925,193875291.0
2006-02-01 03:11:00,102.923,102.935,102.923,102.935,19236622.0
2006-02-01 03:12:00,102.925,102.925,102.925,102.925,51247208.0
2006-02-01 03:13:00,102.925,102.934,102.925,102.928,5581282.0
2006-02-01 03:14:00,102.933,102.965,102.933,102.96,67589273.0
2006-02-01 03:15:00,102.96,102.965,102.95,102.95,94727122.0
2006-02-01 03:16:00,102.953,102.963,102.95,102.95,55382884.0
2006-02-01 03:17:00,102.938,102.938,102.915,102.915,9767320.0
2006-02-01 03:18:00,102.92,102.92,102.92,102.92,3224416.0
2006-02-01 03:19:00,102.92,102.93,102.91,102.91,62022088.0
2006-02-01 03:20:00,102.903,102.903,102.903,102.903,25253935.0
2006-02-01 03:21:00,102.905,102.93,102.905,102.915,51185224.0
2006-02-01 03:22:00,102.92,102.935,102.89,102.935,13117646.0
2006-02-01 03:23:00,102.935,102.935,102.915,102.915,28613695.0
2006-02-01 03:24:00,102.92,102.92,102.92,102.92,1222556.0
2006-02-01 03:25:00,102.92,102.925,102.92,102.925,25511084.0
2006-02-01 03:26:00,102.92,102.955,102.92,102.955,109201921.0
2006-02-01 03:27:00,102.95,102.96,102.946,102.96,8753291.0
2006-02-01 03:28:00,102.955,102.97,102.93,102.93,113022955.0
2006-02-01 03:29:00,102.94,102.94,102.9,102.9,40168829.0
2006-02-01 03:30:00,102.905,102.905,102.847,102.847,129014087.0
2006-02-01 03:31:00,102.855,102.88,102.845,102.845,65437368.0
2006-02-01 03:32:00,102.847,102.87,102.847,102.86,33936644.0
2006-02-01 03:33:00,102.855,102.87,102.85,102.857,252277800.0
2006-02-01 03:34:00,102.86,102.867,102.85,102.85,104743760.0
2006-02-01 03:35:00,102.86,102.895,102.825,102.85,105775871.0
2006-02-01 03:36:00,102.85,102.86,102.85,102.86,14308570.0
2006-02-01 03:37:00,102.865,102.868,102.865,102.868,13037231.0
2006-02-01 03:38:00,102.875,102.875,102.85,102.85,12380229.0
2006-02-01 03:39:00,102.855,102.86,102.855,102.86,37482571.0
2006-02-01 03:40:00,102.853,102.855,102.853,102.855,11792546.0
2006-02-01 03:41:00,102.85,102.865,102.82,102.82,65636819.0
2006-02-01 03:42:00,102.825,102.825,102.802,102.802,17065811.0
2006-02-01 03:43:00,102.81,102.82,102.81,102.815,4064592.0
2006-02-01 03:44:00,102.825,102.825,102.802,102.802,53285925.0
2006-02-01 03:45:00,102.803,102.805,102.803,102.805,1320182.0
2006-02-01 03:46:00,102.805,102.835,102.805,102.835,14429995.0
2006-02-01 03:47:00,102.835,102.853,102.835,102.85,33559757.0
2006-02-01 03:48:00,102.84,102.84,102.84,102.84,9287606.0
2006-02-01 03:49:00,102.85,102.853,102.835,102.835,31675977.0
2006-02-01 03:50:00,102.833,102.85,102.83,102.83,21157819.0
2006-02-01 03:51:00,102.825,102.83,102.825,102.83,1546445.0
2006-02-01 03:52:00,102.83,102.83,102.81,102.81,34419712.0
2006-02-01 03:53:00,102.815,102.82,102.815,102.82,1376752.0
2006-02-01 03:54:00,102.82,102.82,102.77,102.77,94963950.0
2006-02-01 03:55:00,102.795,102.82,102.795,102.8,46457311.0
2006-02-01 03:56:00,102.8,102.8,102.8,102.8,3098796.0
2006-02-01 03:57:00,102.798,102.798,102.798,102.798,363201.0
2006-02-01 03:58:00,102.8,102.809,102.79,102.79,78165829.0
2006-02-01 03:59:00,102.793,102.794,102.775,102.775,311121399.0
2006-02-01 04:00:00,102.775,102.805,102.775,102.785,10668710.0
2006-02-01 04:01:00,102.79,102.805,102.788,102.788,27290802.0
2006-02-01 04:02:00,102.8,102.805,102.79,102.795,134755007.0
2006-02-01 04:03:00,102.795,102.796,102.78,102.78,148794404.0
2006-02-01 04:04:00,102.77,102.791,102.77,102.78,137543489.0
2006-02-01 04:05:00,102.785,102.785,102.75,102.75,6840134.0
2006-02-01 04:06:00,102.745,102.76,102.745,102.75,86098613.0
2006-02-01 04:07:00,102.765,102.765,102.715,102.76,39880323.0
2006-02-01 04:08:00,102.755,102.766,102.747,102.75,58563675.0
2006-02-01 04:09:00,102.74,102.744,102.734,102.74,59434865.0
2006-02-01 04:10:00,102.745,102.77,102.745,102.75,78168359.0
2006-02-01 04:11:00,102.745,102.749,102.735,102.735,71795305.0
2006-02-01 04:12:00,102.735,102.754,102.735,102.738,81604058.0
2006-02-01 04:13:00,102.74,102.757,102.74,102.755,41755692.0
2006-02-01 04:14:00,102.76,102.76,102.727,102.76,23903728.0
2006-02-01 04:15:00,102.755,102.787,102.755,102.785,35011355.0
2006-02-01 04:16:00,102.778,102.81,102.775,102.775,69065811.0
2006-02-01 04:17:00,102.78,102.8,102.78,102.8,46088028.0
2006-02-01 04:18:00,102.795,102.805,102.793,102.793,180366322.0
2006-02-01 04:19:00,102.8,102.8,102.785,102.795,85257728.0
2006-02-01 04:20:00,102.8,102.805,102.79,102.795,47378846.0
2006-02-01 04:21:00,102.797,102.8,102.785,102.785,28955676.0
2006-02-01 04:22:00,102.8,102.8,102.787,102.795,115028419.0
2006-02-01 04:23:00,102.785,102.793,102.78,102.78,30979574.0
2006-02-01 04:24:00,102.783,102.82,102.783,102.807,150721552.0
2006-02-01 04:25:00,102.81,102.82,102.807,102.813,130096517.0
2006-02-01 04:26:00,102.825,102.835,102.812,102.835,25091875.0
2006-02-01 04:27:00,102.825,102.83,102.82,102.823,23679544.0
2006-02-01 04:28:00,102.823,102.85,102.823,102.85,86114848.0
2006-02-01 04:29:00,102.843,102.843,102.83,102.842,288270667.0
2006-02-01 04:30:00,102.842,102.85,102.84,102.84,32848535.0
2006-02-01 04:31:00,102.835,102.855,102.835,102.855,165554186.0
2006-02-01 04:32:00,102.85,102.86,102.85,102.86,51857678.0
2006-02-01 04:33:00,102.86,102.865,102.845,102.853,21756001.0
2006-02-01 04:34:00,102.86,102.86,102.845,102.845,32797692.0
2006-02-01 04:35:00,102.865,102.865,102.846,102.847,11941382.0
2006-02-01 04:36:00,102.843,102.857,102.801,102.85,23746530.0
2006-02-01 04:37:00,102.845,102.845,102.835,102.845,149695620.0
2006-02-01 04:38:00,102.845,102.85,102.82,102.85,51629682.0
2006-02-01 04:39:00,102.85,102.85,102.84,102.85,79659241.0
2006-02-01 04:40:00,102.845,102.85,102.845,102.845,159605802.0
2006-02-01 04:41:00,102.85,102.855,102.837,102.84,17060308.0
2006-02-01 04:42:00,102.847,102.847,102.843,102.845,100810016.0
2006-02-01 04:43:00,102.795,102.879,102.795,102.845,89411151.0
2006-02-01 04:44:00,102.835,102.84,102.832,102.84,30109407.0
2006-02-01 04:45:00,102.835,102.835,102.82,102.82,29538257.0
2006-02-01 04:46:00,102.83,102.848,102.825,102.825,71396294.0
2006-02-01 04:47:00,102.835,102.845,102.83,102.832,35387578.0
2006-02-01 04:48:00,102.833,102.845,102.833,102.845,58334607.0
2006-02-01 04:49:00,102.84,102.845,102.83,102.835,66150022.0
2006-02-01 04:50:00,102.83,102.844,102.825,102.825,40530963.0
2006-02-01 04:51:00,102.82,102.83,102.82,102.825,9382418.0
2006-02-01 04:52:00,102.83,102.83,102.82,102.83,35692937.0
2006-02-01 04:53:00,102.823,102.835,102.817,102.82,16071633.0
2006-02-01 04:54:00,102.82,102.82,102.808,102.815,23611278.0
2006-02-01 04:55:00,102.81,102.817,102.8,102.8,34468181.0
2006-02-01 04:56:00,102.81,102.815,102.79,102.79,39487478.0
2006-02-01 04:57:00,102.792,102.805,102.79,102.79,35040894.0
2006-02-01 04:58:00,102.795,102.8,102.755,102.788,33315895.0
2006-02-01 04:59:00,102.787,102.8,102.787,102.795,110395841.0
2006-02-01 05:00:00,102.795,102.805,102.795,102.805,8126651.0
2006-02-01 05:01:00,102.795,102.8,102.787,102.8,25540669.0
2006-02-01 05:02:00,102.8,102.8,102.787,102.798,38681993.0
2006-02-01 05:03:00,102.77,102.813,102.77,102.813,29172122.0
2006-02-01 05:04:00,102.81,102.817,102.79,102.805,311998693.0
2006-02-01 05:05:00,102.808,102.808,102.8,102.8,15886821.0
2006-02-01 05:06:00,102.795,102.795,102.79,102.795,49888769.0
2006-02-01 05:07:00,102.8,102.8,102.79,102.79,15684857.0
2006-02-01 05:08:00,102.795,102.8,102.79,102.8,69121584.0
2006-02-01 05:09:00,102.805,102.811,102.8,102.8,10321466.0
2006-02-01 05:10:00,102.81,102.822,102.807,102.807,75263010.0
2006-02-01 05:11:00,102.81,102.821,102.805,102.815,36982333.0
2006-02-01 05:12:00,102.8,102.8,102.745,102.745,76858721.0
2006-02-01 05:13:00,102.8,102.8,102.792,102.8,51480226.0
2006-02-01 05:14:00,102.788,102.8,102.788,102.795,178097399.0
2006-02-01 05:15:00,102.787,102.8,102.787,102.795,31448353.0
2006-02-01 05:16:00,102.8,102.8,102.792,102.795,62666797.0
2006-02-01 05:17:00,102.8,102.8,102.792,102.795,147543409.0
2006-02-01 05:18:00,102.788,102.795,102.788,102.79,82805724.0
2006-02-01 05:19:00,102.8,102.8,102.79,102.795,20671876.0
2006-02-01 05:20:00,102.79,102.81,102.79,102.81,43648983.0
2006-02-01 05:21:00,102.797,102.81,102.797,102.8,90556538.0
2006-02-01 05:22:00,102.8,102.83,102.8,102.83,88600302.0
2006-02-01 05:23:00,102.835,102.835,102.81,102.825,23024128.0
2006-02-01 05:24:00,102.83,102.843,102.83,102.842,5227999.0
2006-02-01 05:25:00,102.845,102.845,102.828,102.828,94719737.0
2006-02-01 05:26:00,102.835,102.835,102.8,102.825,46156796.0
2006-02-01 05:27:00,102.818,102.82,102.808,102.815,78862705.0
2006-02-01 05:28:00,102.81,102.825,102.807,102.82,34721476.0
2006-02-01 05:29:00,102.815,102.827,102.808,102.81,83403672.0
2006-02-01 05:30:00,102.798,102.805,102.794,102.803,55291366.0
2006-02-01 05:31:00,102.8,102.813,102.8,102.81,19728842.0
2006-02-01 05:32:00,102.805,102.825,102.805,102.805,23799387.0
2006-02-01 05:33:00,102.805,102.805,102.765,102.765,44795707.0
2006-02-01 05:34:00,102.77,102.77,102.739,102.745,41890161.0
2006-02-01 05:35:00,102.74,102.76,102.73,102.73,46954843.0
2006-02-01 05:36:00,102.74,102.755,102.74,102.755,51725853.0
2006-02-01 05:37:00,102.755,102.755,102.755,102.755,2207107.0
2006-02-01 05:38:00,102.755,102.755,102.737,102.74,5714275.0
2006-02-01 05:39:00,102.735,102.765,102.735,102.765,25037739.0
2006-02-01 05:40:00,102.76,102.76,102.74,102.745,17612651.0
2006-02-01 05:41:00,102.74,102.767,102.74,102.755,31557793.0
2006-02-01 05:42:00,102.76,102.76,102.75,102.752,75707124.0
2006-02-01 05:43:00,102.76,102.76,102.753,102.76,17131199.0
2006-02-01 05:44:00,102.757,102.757,102.736,102.74,80413845.0
2006-02-01 05:45:00,102.74,102.74,102.735,102.735,58226623.0
2006-02-01 05:46:00,102.732,102.745,102.727,102.733,62569541.0
2006-02-01 05:47:00,102.735,102.74,102.732,102.74,52820659.0
2006-02-01 05:48:00,102.74,102.74,102.725,102.74,40805669.0
2006-02-01 05:49:00,102.738,102.76,102.738,102.76,32129351.0
2006-02-01 05:50:00,102.755,102.778,102.753,102.77,25168804.0
2006-02-01 05:51:00,102.765,102.775,102.765,102.77,24154978.0
2006-02-01 05:52:00,102.785,102.785,102.761,102.775,14727739.0
2006-02-01 05:53:00,102.77,102.79,102.763,102.79,47349641.0
2006-02-01 05:54:00,102.79,102.79,102.782,102.782,999599.0
2006-02-01 05:55:00,102.79,102.8,102.783,102.8,34972201.0
2006-02-01 05:56:00,102.8,102.8,102.781,102.79,59468730.0
2006-02-01 05:57:00,102.8,102.8,102.79,102.793,54736884.0
2006-02-01 05:58:00,102.795,102.805,102.79,102.79,72985525.0
2006-02-01 05:59:00,102.8,102.8,102.785,102.8,34899892.0
2006-02-01 06:00:00,102.795,102.815,102.795,102.81,32495430.0
2006-02-01 06:01:00,102.81,102.827,102.81,102.82,57810113.0
2006-02-01 06:02:00,102.818,102.819,102.81,102.815,123138631.0
2006-02-01 06:03:00,102.815,102.816,102.808,102.81,5942507.0
2006-02-01 06:04:00,102.8,102.81,102.795,102.797,30503722.0
2006-02-01 06:05:00,102.81,102.815,102.806,102.815,51738577.0
2006-02-01 06:06:00,102.825,102.825,102.802,102.81,122480712.0
2006-02-01 06:07:00,102.795,102.803,102.79,102.795,175634980.0
2006-02-01 06:08:00,102.795,102.795,102.786,102.79,119013382.0
2006-02-01 06:09:00,102.795,102.8,102.782,102.8,111155211.0
2006-02-01 06:10:00,102.788,102.8,102.785,102.8,66843767.0
2006-02-01 06:11:00,102.795,102.795,102.743,102.79,29162069.0
2006-02-01 06:12:00,102.785,102.79,102.78,102.785,61134388.0
2006-02-01 06:13:00,102.79,102.8,102.782,102.785,127338839.0
2006-02-01 06:14:00,102.783,102.792,102.76,102.785,157527785.0
2006-02-01 06:15:00,102.785,102.795,102.785,102.79,18400685.0
2006-02-01 06:16:00,102.785,102.79,102.78,102.79,34179783.0
2006-02-01 06:17:00,102.79,102.79,102.78,102.79,40953323.0
2006-02-01 06:18:00,102.785,102.79,102.782,102.785,63874571.0
2006-02-01 06:19:00,102.795,102.795,102.782,102.782,23992394.0
2006-02-01 06:20:00,102.785,102.8,102.785,102.8,21881448.0
2006-02-01 06:21:00,102.79,102.8,102.79,102.79,35922958.0
2006-02-01 06:22:00,102.79,102.8,102.79,102.798,20942003.0
2006-02-01 06:23:00,102.795,102.81,102.792,102.81,168420105.0
2006-02-01 06:24:00,102.765,102.815,102.755,102.755,27755387.0
2006-02-01 06:25:00,102.805,102.805,102.766,102.79,9965762.0
2006-02-01 06:26:00,102.79,102.79,102.76,102.76,67362317.0
2006-02-01 06:27:00,102.757,102.795,102.757,102.795,32837246.0
2006-02-01 06:28:00,102.77,102.8,102.77,102.793,43582275.0
2006-02-01 06:29:00,102.793,102.805,102.79,102.793,334560644.0
2006-02-01 06:30:00,102.805,102.81,102.796,102.81,21153129.0
2006-02-01 06:31:00,102.815,102.815,102.768,102.792,40395091.0
2006-02-01 06:32:00,102.8,102.805,102.79,102.8,12911762.0
2006-02-01 06:33:00,102.79,102.8,102.79,102.793,50838156.0
2006-02-01 06:34:00,102.805,102.818,102.805,102.817,140403326.0
2006-02-01 06:35:00,102.83,102.83,102.79,102.805,80370475.0
2006-02-01 06:36:00,102.815,102.815,102.784,102.785,106709829.0
2006-02-01 06:37:00,102.79,102.79,102.777,102.78,173334864.0
2006-02-01 06:38:00,102.785,102.808,102.785,102.787,120847606.0
2006-02-01 06:39:00,102.792,102.81,102.792,102.81,13052810.0
2006-02-01 06:40:00,102.81,102.81,102.788,102.797,29707151.0
2006-02-01 06:41:00,102.795,102.805,102.79,102.79,44774979.0
2006-02-01 06:42:00,102.8,102.815,102.798,102.815,27343197.0
2006-02-01 06:43:00,102.805,102.81,102.805,102.805,18096408.0
2006-02-01 06:44:00,102.81,102.81,102.795,102.795,7857939.0
2006-02-01 06:45:00,102.787,102.807,102.787,102.79,97418213.0
2006-02-01 06:46:00,102.785,102.79,102.78,102.785,227335720.0
2006-02-01 06:47:00,102.79,102.79,102.774,102.775,180793096.0
2006-02-01 06:48:00,102.78,102.78,102.767,102.78,98864442.0
2006-02-01 06:49:00,102.773,102.774,102.77,102.77,202603763.0
2006-02-01 06:50:00,102.77,102.784,102.767,102.775,54763597.0
2006-02-01 06:51:00,102.778,102.781,102.755,102.772,47805818.0
2006-02-01 06:52:00,102.78,102.783,102.765,102.783,25924225.0
2006-02-01 06:53:00,102.77,102.778,102.77,102.775,55656151.0
2006-02-01 06:54:00,102.78,102.78,102.773,102.775,67851658.0
2006-02-01 06:55:00,102.78,102.788,102.777,102.785,102453506.0
2006-02-01 06:56:00,102.785,102.79,102.78,102.78,11102579.0
2006-02-01 06:57:00,102.785,102.79,102.775,102.788,48668980.0
2006-02-01 06:58:00,102.785,102.79,102.783,102.785,84312826.0
2006-02-01 06:59:00,102.785,102.79,102.78,102.785,171002715.0
2006-02-01 07:00:00,102.79,102.79,102.775,102.775,95654054.0
2006-02-01 07:01:00,102.773,102.78,102.773,102.78,96053110.0
2006-02-01 07:02:00,102.78,102.794,102.78,102.785,112906955.0
2006-02-01 07:03:00,102.783,102.783,102.75,102.75,28296590.0
2006-02-01 07:04:00,102.755,102.78,102.755,102.78,89318854.0
2006-02-01 07:05:00,102.78,102.79,102.772,102.79,77435005.0
2006-02-01 07:06:00,102.783,102.79,102.78,102.78,59228291.0
2006-02-01 07:07:00,102.785,102.785,102.765,102.775,204815064.0
2006-02-01 07:08:00,102.77,102.78,102.768,102.775,10287284.0
2006-02-01 07:09:00,102.773,102.79,102.773,102.79,103940745.0
2006-02-01 07:10:00,102.783,102.79,102.78,102.785,90697798.0
2006-02-01 07:11:00,102.79,102.798,102.775,102.78,47419775.0
2006-02-01 07:12:00,102.773,102.78,102.725,102.775,21741059.0
2006-02-01 07:13:00,102.77,102.785,102.768,102.768,56848440.0
2006-02-01 07:14:00,102.77,102.783,102.724,102.76,26111455.0
2006-02-01 07:15:00,102.77,102.774,102.767,102.767,111014228.0
2006-02-01 07:16:00,102.765,102.77,102.76,102.767,27765300.0
2006-02-01 07:17:00,102.765,102.773,102.765,102.77,59340709.0
2006-02-01 07:18:00,102.775,102.785,102.77,102.77,99668113.0
2006-02-01 07:19:00,102.775,102.78,102.77,102.77,123767908.0
2006-02-01 07:20:00,102.78,102.8,102.76,102.8,10283306.0
2006-02-01 07:21:00,102.792,102.801,102.789,102.795,19647513.0
2006-02-01 07:22:00,102.797,102.797,102.783,102.79,109979674.0
2006-02-01 07:23:00,102.79,102.8,102.783,102.783,162177195.0
2006-02-01 07:24:00,102.783,102.8,102.783,102.8,140172962.0
2006-02-01 07:25:00,102.78,102.816,102.78,102.78,35954964.0
2006-02-01 07:26:00,102.77,102.83,102.763,102.802,86376865.0
2006-02-01 07:27:00,102.81,102.81,102.782,102.785,94646304.0
2006-02-01 07:28:00,102.785,102.79,102.775,102.78,146055557.0
2006-02-01 07:29:00,102.783,102.81,102.781,102.81,104876002.0
2006-02-01 07:30:00,102.805,102.805,102.747,102.78,196736316.0
2006-02-01 07:31:00,102.77,102.78,102.77,102.773,163334378.0
2006-02-01 07:32:00,102.78,102.78,102.77,102.773,59216131.0
2006-02-01 07:33:00,102.775,102.795,102.77,102.795,278721142.0
2006-02-01 07:34:00,102.785,102.795,102.78,102.79,9313776.0
2006-02-01 07:35:00,102.79,102.79,102.777,102.79,86273471.0
2006-02-01 07:36:00,102.785,102.795,102.782,102.79,106787044.0
2006-02-01 07:37:00,102.795,102.795,102.77,102.785,21416168.0
2006-02-01 07:38:00,102.775,102.8,102.775,102.79,35991502.0
2006-02-01 07:39:00,102.785,102.795,102.777,102.782,118863098.0
2006-02-01 07:40:00,102.79,102.79,102.782,102.79,106902978.0
2006-02-01 07:41:00,102.795,102.795,102.783,102.79,99205335.0
2006-02-01 07:42:00,102.785,102.795,102.777,102.78,71602840.0
2006-02-01 07:43:00,102.783,102.79,102.76,102.785,99278939.0
2006-02-01 07:44:00,102.785,102.795,102.785,102.785,61010260.0
2006-02-01 07:45:00,102.785,102.79,102.775,102.775,37584875.0
2006-02-01 07:46:00,102.785,102.785,102.755,102.755,122165845.0
2006-02-01 07:47:00,102.755,102.765,102.755,102.765,41306076.0
2006-02-01 07:48:00,102.73,102.77,102.73,102.765,42725715.0
2006-02-01 07:49:00,102.755,102.765,102.747,102.76,146716464.0
2006-02-01 07:50:00,102.75,102.765,102.75,102.755,95541589.0
2006-02-01 07:51:00,102.755,102.775,102.755,102.757,65544984.0
2006-02-01 07:52:00,102.77,102.775,102.755,102.775,30516914.0
2006-02-01 07:53:00,102.775,102.777,102.767,102.773,46360453.0
2006-02-01 07:54:00,102.77,102.785,102.77,102.785,229502499.0
2006-02-01 07:55:00,102.773,102.78,102.765,102.78,51803202.0
2006-02-01 07:56:00,102.77,102.78,102.765,102.78,37975621.0
2006-02-01 07:57:00,102.78,102.785,102.77,102.77,16110178.0
2006-02-01 07:58:00,102.773,102.78,102.768,102.775,23886969.0
2006-02-01 07:59:00,102.773,102.773,102.753,102.753,234897401.0
2006-02-01 08:00:00,102.76,102.764,102.76,102.76,6094720.0
2006-02-01 08:01:00,102.753,102.765,102.747,102.76,30029713.0
2006-02-01 08:02:00,102.755,102.76,102.745,102.76,63395793.0
2006-02-01 08:03:00,102.76,102.76,102.75,102.76,177168407.0
2006-02-01 08:04:00,102.76,102.765,102.755,102.76,18582491.0
2006-02-01 08:05:00,102.757,102.773,102.757,102.773,44182821.0
2006-02-01 08:06:00,102.785,102.788,102.775,102.788,207261431.0
2006-02-01 08:07:00,102.79,102.795,102.78,102.785,90139169.0
2006-02-01 08:08:00,102.785,102.79,102.74,102.785,50713555.0
2006-02-01 08:09:00,102.785,102.788,102.775,102.78,30119188.0
2006-02-01 08:10:00,102.77,102.785,102.768,102.785,71991794.0
2006-02-01 08:11:00,102.768,102.792,102.768,102.783,69578467.0
2006-02-01 08:12:00,102.79,102.804,102.777,102.777,109005378.0
2006-02-01 08:13:00,102.735,102.785,102.735,102.78,133735021.0
2006-02-01 08:14:00,102.783,102.81,102.783,102.81,18955530.0
2006-02-01 08:15:00,102.81,102.81,102.785,102.785,70427901.0
2006-02-01 08:16:00,102.79,102.79,102.775,102.783,28730421.0
2006-02-01 08:17:00,102.79,102.795,102.78,102.795,23441178.0
2006-02-01 08:18:00,102.787,102.795,102.783,102.79,55148510.0
2006-02-01 08:19:00,102.782,102.791,102.779,102.78,23175484.0
2006-02-01 08:20:00,102.775,102.78,102.765,102.767,55477084.0
2006-02-01 08:21:00,102.775,102.785,102.772,102.775,102849332.0
2006-02-01 08:22:00,102.77,102.791,102.77,102.778,34121695.0
2006-02-01 08:23:00,102.79,102.81,102.79,102.81,86553280.0
2006-02-01 08:24:00,102.815,102.84,102.815,102.815,10916084.0
2006-02-01 08:25:00,102.825,102.825,102.802,102.81,73351348.0
2006-02-01 08:26:00,102.8,102.81,102.8,102.81,677736439.0
2006-02-01 08:27:00,102.815,102.82,102.805,102.805,189096707.0
2006-02-01 08:28:00,102.797,102.815,102.797,102.805,50632574.0
2006-02-01 08:29:00,102.805,102.81,102.8,102.8,41418769.0
2006-02-01 08:30:00,102.805,102.81,102.8,102.803,238528478.0
2006-02-01 08:31:00,102.807,102.81,102.797,102.805,287611190.0
2006-02-01 08:32:00,102.803,102.82,102.803,102.82,15934453.0
2006-02-01 08:33:00,102.81,102.814,102.8,102.8,17642341.0
2006-02-01 08:34:00,102.81,102.82,102.805,102.82,140214177.0
2006-02-01 08:35:00,102.82,102.83,102.812,102.83,202911863.0
2006-02-01 08:36:00,102.83,102.847,102.83,102.833,35676195.0
2006-02-01 08:37:00,102.835,102.835,102.823,102.823,210698540.0
2006-02-01 08:38:00,102.82,102.859,102.82,102.855,74039559.0
2006-02-01 08:39:00,102.85,102.865,102.845,102.865,251405408.0
2006-02-01 08:40:00,102.85,102.867,102.835,102.86,29136842.0
2006-02-01 08:41:00,102.858,102.865,102.85,102.855,91186054.0
2006-02-01 08:42:00,102.855,102.856,102.843,102.845,63041111.0
2006-02-01 08:43:00,102.837,102.895,102.837,102.895,161770403.0
2006-02-01 08:44:00,102.89,102.893,102.852,102.88,98026428.0
2006-02-01 08:45:00,102.877,102.877,102.853,102.853,37029122.0
2006-02-01 08:46:00,102.865,102.87,102.857,102.87,17433432.0
2006-02-01 08:47:00,102.87,102.879,102.868,102.877,48029128.0
2006-02-01 08:48:00,102.875,102.875,102.853,102.853,31597613.0
2006-02-01 08:49:00,102.85,102.86,102.85,102.855,49690947.0
2006-02-01 08:50:00,102.86,102.875,102.86,102.87,80002394.0
2006-02-01 08:51:00,102.865,102.885,102.865,102.885,38968521.0
2006-02-01 08:52:00,102.872,102.88,102.87,102.875,63632248.0
2006-02-01 08:53:00,102.872,102.885,102.872,102.873,82977370.0
2006-02-01 08:54:00,102.867,102.885,102.825,102.873,57371502.0
2006-02-01 08:55:00,102.88,102.885,102.867,102.875,61883160.0
2006-02-01 08:56:00,102.875,102.885,102.868,102.885,2174491.0
2006-02-01 08:57:00,102.877,102.877,102.867,102.867,114346155.0
2006-02-01 08:58:00,102.872,102.886,102.832,102.88,6330703.0
2006-02-01 08:59:00,102.888,102.91,102.883,102.91,52904148.0
2006-02-01 09:00:00,102.907,102.907,102.88,102.885,34554886.0
2006-02-01 09:01:00,102.89,102.91,102.88,102.88,245574338.0
2006-02-01 09:02:00,102.88,102.916,102.88,102.895,17063859.0
2006-02-01 09:03:00,102.89,102.907,102.88,102.88,140979808.0
2006-02-01 09:04:00,102.89,102.89,102.87,102.87,27249976.0
2006-02-01 09:05:00,102.875,102.887,102.872,102.88,241611117.0
2006-02-01 09:06:00,102.88,102.88,102.863,102.87,14053072.0
2006-02-01 09:07:00,102.87,102.87,102.863,102.863,129591217.0
2006-02-01 09:08:00,102.865,102.865,102.857,102.86,50267823.0
2006-02-01 09:09:00,102.86,102.865,102.852,102.865,44290395.0
2006-02-01 09:10:00,102.855,102.865,102.855,102.865,36030559.0
2006-02-01 09:11:00,102.855,102.88,102.855,102.867,55554847.0
2006-02-01 09:12:00,102.87,102.87,102.83,102.845,227489335.0
2006-02-01 09:13:00,102.847,102.847,102.815,102.815,59008169.0
2006-02-01 09:14:00,102.81,102.81,102.775,102.775,76384690.0
2006-02-01 09:15:00,102.785,102.785,102.758,102.78,123805981.0
2006-02-01 09:16:00,102.78,102.8,102.78,102.8,41545013.0
2006-02-01 09:17:00,102.792,102.825,102.792,102.825,284499538.0
2006-02-01 09:18:00,102.823,102.85,102.823,102.835,23536014.0
2006-02-01 09:19:00,102.83,102.85,102.828,102.835,15588868.0
2006-02-01 09:20:00,102.82,102.865,102.82,102.85,104582964.0
2006-02-01 09:21:00,102.847,102.88,102.815,102.845,11919630.0
2006-02-01 09:22:00,102.835,102.85,102.835,102.85,130590810.0
2006-02-01 09:23:00,102.84,102.845,102.83,102.83,143470230.0
2006-02-01 09:24:00,102.825,102.838,102.817,102.82,165266438.0
2006-02-01 09:25:00,102.82,102.82,102.805,102.815,99521104.0
2006-02-01 09:26:00,102.81,102.811,102.785,102.785,23515797.0
2006-02-01 09:27:00,102.78,102.798,102.778,102.78,227193851.0
2006-02-01 09:28:00,102.78,102.806,102.78,102.785,78053601.0
2006-02-01 09:29:00,102.785,102.8,102.784,102.8,13692726.0
2006-02-01 09:30:00,102.792,102.816,102.79,102.79,22089413.0
2006-02-01 09:31:00,102.79,102.79,102.747,102.765,33021829.0
2006-02-01 09:32:00,102.725,102.795,102.68,102.71,19050438.0
2006-02-01 09:33:00,102.71,102.74,102.71,102.725,82633988.0
2006-02-01 09:34:00,102.73,102.745,102.714,102.72,33816355.0
2006-02-01 09:35:00,102.705,102.732,102.705,102.715,23057674.0
2006-02-01 09:36:00,102.712,102.72,102.695,102.72,38151234.0
2006-02-01 09:37:00,102.715,102.723,102.7,102.71,31684391.0
2006-02-01 09:38:00,102.72,102.775,102.72,102.76,26166414.0
2006-02-01 09:39:00,102.76,102.766,102.728,102.733,46446929.0
2006-02-01 09:40:00,102.735,102.735,102.715,102.722,112513517.0
2006-02-01 09:41:00,102.723,102.745,102.717,102.717,128977593.0
2006-02-01 09:42:00,102.73,102.74,102.72,102.74,85006605.0
2006-02-01 09:43:00,102.733,102.745,102.725,102.725,162878471.0
2006-02-01 09:44:00,102.725,102.76,102.725,102.76,54857207.0
2006-02-01 09:45:00,102.753,102.756,102.745,102.745,55384380.0
2006-02-01 09:46:00,102.738,102.738,102.712,102.712,155932890.0
2006-02-01 09:47:00,102.72,102.75,102.72,102.75,13181474.0
2006-02-01 09:48:00,102.74,102.761,102.74,102.745,85805417.0
2006-02-01 09:49:00,102.745,102.745,102.72,102.72,97658595.0
2006-02-01 09:50:00,102.707,102.76,102.703,102.75,226739464.0
2006-02-01 09:51:00,102.745,102.745,102.717,102.735,23653966.0
2006-02-01 09:52:00,102.733,102.753,102.725,102.753,116650826.0
2006-02-01 09:53:00,102.755,102.786,102.755,102.777,50505127.0
2006-02-01 09:54:00,102.79,102.794,102.752,102.79,65169686.0
2006-02-01 09:55:00,102.79,102.79,102.77,102.78,63487511.0
2006-02-01 09:56:00,102.775,102.785,102.71,102.762,187526643.0
2006-02-01 09:57:00,102.77,102.773,102.765,102.765,137870773.0
2006-02-01 09:58:00,102.758,102.8,102.758,102.79,45309182.0
2006-02-01 09:59:00,102.79,102.835,102.79,102.835,8916269.0
2006-02-01 10:00:00,102.825,102.862,102.825,102.85,118552279.0
2006-02-01 10:01:00,102.84,102.87,102.84,102.87,38843663.0
2006-02-01 10:02:00,102.86,102.89,102.86,102.88,36866622.0
2006-02-01 10:03:00,102.883,102.91,102.86,102.868,13162001.0
2006-02-01 10:04:00,102.87,102.87,102.843,102.853,302645493.0
2006-02-01 10:05:00,102.85,102.865,102.85,102.85,47063781.0
2006-02-01 10:06:00,102.853,102.875,102.842,102.85,65387680.0
2006-02-01 10:07:00,102.837,102.85,102.837,102.85,212415504.0
2006-02-01 10:08:00,102.847,102.86,102.847,102.86,114040079.0
2006-02-01 10:09:00,102.852,102.87,102.851,102.87,146186025.0
2006-02-01 10:10:00,102.878,102.878,102.845,102.845,12945404.0
2006-02-01 10:11:00,102.83,102.83,102.789,102.813,149191799.0
2006-02-01 10:12:00,102.807,102.828,102.777,102.823,99584219.0
2006-02-01 10:13:00,102.83,102.83,102.82,102.83,132087341.0
2006-02-01 10:14:00,102.822,102.822,102.815,102.815,4199863.0
2006-02-01 10:15:00,102.813,102.813,102.797,102.797,97956066.0
2006-02-01 10:16:00,102.805,102.82,102.756,102.793,303259998.0
2006-02-01 10:17:00,102.792,102.84,102.792,102.805,92561692.0
2006-02-01 10:18:00,102.813,102.84,102.813,102.83,62734864.0
2006-02-01 10:19:00,102.825,102.827,102.81,102.82,153844537.0
2006-02-01 10:20:00,102.817,102.83,102.817,102.825,19975360.0
2006-02-01 10:21:00,102.812,102.812,102.804,102.805,267898796.0
2006-02-01 10:22:00,102.8,102.805,102.787,102.795,34736031.0
2006-02-01 10:23:00,102.793,102.815,102.767,102.815,230691659.0
2006-02-01 10:24:00,102.813,102.816,102.803,102.803,28955103.0
2006-02-01 10:25:00,102.81,102.83,102.79,102.805,111371670.0
2006-02-01 10:26:00,102.805,102.825,102.805,102.825,45514714.0
2006-02-01 10:27:00,102.81,102.841,102.81,102.84,132014610.0
2006-02-01 10:28:00,102.847,102.855,102.84,102.84,50559305.0
2006-02-01 10:29:00,102.84,102.851,102.82,102.845,111304251.0
2006-02-01 10:30:00,102.85,102.855,102.842,102.845,82417189.0
2006-02-01 10:31:00,102.83,102.855,102.83,102.848,903121187.0
2006-02-01 10:32:00,102.85,102.857,102.849,102.85,94134118.0
2006-02-01 10:33:00,102.85,102.865,102.835,102.865,75923519.0
2006-02-01 10:34:00,102.87,102.87,102.859,102.86,96641850.0
2006-02-01 10:35:00,102.86,102.86,102.84,102.84,79996429.0
2006-02-01 10:36:00,102.845,102.88,102.845,102.88,23621632.0
2006-02-01 10:37:00,102.875,102.886,102.87,102.87,24781929.0
2006-02-01 10:38:00,102.865,102.895,102.865,102.887,41294779.0
2006-02-01 10:39:00,102.885,102.888,102.867,102.867,11166862.0
2006-02-01 10:40:00,102.88,102.895,102.863,102.87,87072572.0
2006-02-01 10:41:00,102.87,102.87,102.853,102.87,48192942.0
2006-02-01 10:42:00,102.87,102.87,102.86,102.863,88462357.0
2006-02-01 10:43:00,102.875,102.885,102.875,102.875,26820640.0
2006-02-01 10:44:00,102.877,102.933,102.877,102.925,127415665.0
2006-02-01 10:45:00,102.925,102.94,102.925,102.94,36385650.0
2006-02-01 10:46:00,102.93,102.968,102.93,102.965,82150368.0
2006-02-01 10:47:00,102.965,102.994,102.953,102.965,92171403.0
2006-02-01 10:48:00,102.96,103.005,102.95,102.995,38682359.0
2006-02-01 10:49:00,102.995,103.016,102.95,102.95,98068823.0
2006-02-01 10:50:00,102.95,103.0,102.928,102.968,55096962.0
2006-02-01 10:51:00,102.985,102.985,102.943,102.97,56035193.0
2006-02-01 10:52:00,102.962,102.977,102.942,102.96,54481506.0
2006-02-01 10:53:00,102.965,103.0,102.965,102.975,13864151.0
2006-02-01 10:54:00,102.975,103.015,102.975,103.005,80855803.0
2006-02-01 10:55:00,102.988,102.988,102.94,102.94,28851038.0
2006-02-01 10:56:00,102.93,102.945,102.93,102.94,42630380.0
2006-02-01 10:57:00,102.93,102.95,102.93,102.95,713073629.0
2006-02-01 10:58:00,102.96,102.97,102.94,102.955,90778462.0
2006-02-01 10:59:00,102.96,102.96,102.925,102.925,85741958.0
2006-02-01 11:00:00,102.922,102.967,102.922,102.942,173071363.0
2006-02-01 11:01:00,102.955,102.965,102.945,102.96,146227176.0
2006-02-01 11:02:00,102.96,102.96,102.915,102.925,33574051.0
2006-02-01 11:03:00,102.925,102.955,102.925,102.935,63468689.0
2006-02-01 11:04:00,102.935,102.945,102.856,102.923,183553070.0
2006-02-01 11:05:00,102.925,102.951,102.925,102.942,42359117.0
2006-02-01 11:06:00,102.95,102.96,102.932,102.96,126131132.0
2006-02-01 11:07:00,102.952,102.97,102.951,102.97,102908265.0
2006-02-01 11:08:00,102.97,102.995,102.96,102.967,30962564.0
2006-02-01 11:09:00,102.97,102.97,102.95,102.953,83499712.0
2006-02-01 11:10:00,102.96,102.973,102.937,102.937,123032757.0
2006-02-01 11:11:00,102.95,102.96,102.925,102.925,23729002.0
2006-02-01 11:12:00,102.923,102.94,102.918,102.918,60540441.0
2006-02-01 11:13:00,102.93,102.935,102.928,102.93,29162504.0
2006-02-01 11:14:00,102.925,102.939,102.924,102.935,77527178.0
2006-02-01 11:15:00,102.925,102.955,102.925,102.955,9691228.0
2006-02-01 11:16:00,102.96,102.965,102.922,102.965,49422207.0
2006-02-01 11:17:00,102.97,102.975,102.915,102.97,24036984.0
2006-02-01 11:18:00,102.965,102.965,102.922,102.922,71370278.0
2006-02-01 11:19:00,102.93,102.93,102.91,102.91,40097313.0
2006-02-01 11:20:00,102.915,102.935,102.915,102.935,135431316.0
2006-02-01 11:21:00,102.935,103.053,102.935,103.04,256859626.0
2006-02-01 11:22:00,103.03,103.11,103.012,103.09,39980690.0
2006-02-01 11:23:00,103.09,103.095,103.06,103.06,60290715.0
2006-02-01 11:24:00,103.048,103.095,103.048,103.09,53743816.0
2006-02-01 11:25:00,103.09,103.092,103.07,103.083,48944465.0
2006-02-01 11:26:00,103.085,103.085,103.01,103.05,41063408.0
2006-02-01 11:27:00,103.05,103.095,103.05,103.095,92234735.0
2006-02-01 11:28:00,103.085,103.105,103.075,103.105,58370562.0
2006-02-01 11:29:00,103.1,103.135,103.095,103.105,53309431.0
2006-02-01 11:30:00,103.11,103.195,103.11,103.145,21923486.0
2006-02-01 11:31:00,103.14,103.14,103.105,103.105,134627100.0
2006-02-01 11:32:00,103.11,103.11,103.093,103.105,36482652.0
2006-02-01 11:33:00,103.11,103.11,103.089,103.11,261058625.0
2006-02-01 11:34:00,103.105,103.123,103.1,103.11,33520660.0
2006-02-01 11:35:00,103.115,103.14,103.105,103.105,80973942.0
2006-02-01 11:36:00,103.11,103.136,103.11,103.115,7527529.0
2006-02-01 11:37:00,103.117,103.14,103.099,103.12,99264707.0
2006-02-01 11:38:00,103.127,103.127,103.09,103.09,97946741.0
2006-02-01 11:39:00,103.09,103.11,103.083,103.083,55127044.0
2006-02-01 11:40:00,103.085,103.095,103.045,103.045,63183206.0
2006-02-01 11:41:00,103.05,103.075,103.04,103.075,26443502.0
2006-02-01 11:42:00,103.07,103.097,103.07,103.083,48485111.0
2006-02-01 11:43:00,103.083,103.095,103.07,103.08,26896084.0
2006-02-01 11:44:00,103.09,103.09,103.02,103.075,98775243.0
2006-02-01 11:45:00,103.03,103.103,103.03,103.06,27462824.0
2006-02-01 11:46:00,103.06,103.07,103.02,103.07,39299710.0
2006-02-01 11:47:00,103.06,103.08,103.06,103.08,24256637.0
2006-02-01 11:48:00,103.072,103.11,103.072,103.11,54121256.0
2006-02-01 11:49:00,103.11,103.13,103.093,103.1,51276242.0
2006-02-01 11:50:00,103.103,103.103,103.085,103.085,65374465.0
2006-02-01 11:51:00,103.085,103.085,103.06,103.07,9412466.0
2006-02-01 11:52:00,103.07,103.07,103.04,103.04,12546847.0
2006-02-01 11:53:00,103.035,103.078,103.035,103.078,68420738.0
2006-02-01 11:54:00,103.075,103.077,103.067,103.07,40360123.0
2006-02-01 11:55:00,103.065,103.079,103.063,103.075,70455667.0
2006-02-01 11:56:00,103.075,103.1,103.063,103.063,89725776.0
2006-02-01 11:57:00,103.057,103.074,103.057,103.07,54127077.0
2006-02-01 11:58:00,103.065,103.066,103.055,103.06,41529387.0
2006-02-01 11:59:00,103.07,103.07,103.05,103.05,29365505.0
2006-02-01 12:00:00,103.052,103.064,103.004,103.05,164996597.0
2006-02-01 12:01:00,103.04,103.065,103.025,103.037,301295246.0
2006-02-01 12:02:00,103.04,103.04,103.023,103.035,14504608.0
2006-02-01 12:03:00,103.035,103.07,103.03,103.055,96733871.0
2006-02-01 12:04:00,103.05,103.09,103.05,103.09,281272151.0
2006-02-01 12:05:00,103.085,103.115,103.085,103.105,100977678.0
2006-02-01 12:06:00,103.11,103.115,103.095,103.095,24494131.0
2006-02-01 12:07:00,103.09,103.095,103.09,103.095,69368625.0
2006-02-01 12:08:00,103.088,103.105,103.088,103.105,21386061.0
2006-02-01 12:09:00,103.09,103.109,103.083,103.083,148269888.0
2006-02-01 12:10:00,103.09,103.1,103.085,103.1,111924601.0
2006-02-01 12:11:00,103.095,103.1,103.085,103.095,49244139.0
2006-02-01 12:12:00,103.087,103.115,103.087,103.115,15513124.0
2006-02-01 12:13:00,103.11,103.115,103.1,103.115,134793261.0
2006-02-01 12:14:00,103.105,103.11,103.1,103.1,75169364.0
2006-02-01 12:15:00,103.102,103.102,103.085,103.085,32903319.0
2006-02-01 12:16:00,103.085,103.09,103.08,103.088,85190725.0
2006-02-01 12:17:00,103.09,103.09,103.055,103.057,89397689.0
2006-02-01 12:18:00,103.065,103.08,103.062,103.062,60410132.0
2006-02-01 12:19:00,103.07,103.079,103.048,103.073,82544820.0
2006-02-01 12:20:00,103.08,103.085,103.063,103.075,155351114.0
2006-02-01 12:21:00,103.073,103.1,103.025,103.025,42625808.0
2006-02-01 12:22:00,103.065,103.07,103.058,103.065,133225234.0
2006-02-01 12:23:00,103.07,103.07,103.055,103.055,21110199.0
2006-02-01 12:24:00,103.05,103.055,103.037,103.037,57281303.0
2006-02-01 12:25:00,103.045,103.045,103.038,103.04,12976038.0
2006-02-01 12:26:00,103.035,103.04,103.027,103.04,128133853.0
2006-02-01 12:27:00,103.035,103.046,103.028,103.028,72750657.0
2006-02-01 12:28:00,103.03,103.037,103.001,103.005,120724045.0
2006-02-01 12:29:00,103.0,103.015,103.0,103.0,36344656.0
2006-02-01 12:30:00,103.0,103.013,102.998,103.013,30765373.0
2006-02-01 12:31:00,103.013,103.013,102.993,102.993,22571415.0
2006-02-01 12:32:00,103.0,103.0,102.955,102.995,27660507.0
2006-02-01 12:33:00,103.0,103.0,102.945,102.945,55048878.0
2006-02-01 12:34:00,102.99,103.055,102.99,103.037,96366623.0
2006-02-01 12:35:00,103.042,103.044,103.015,103.02,118650095.0
2006-02-01 12:36:00,103.02,103.048,103.018,103.048,130609380.0
2006-02-01 12:37:00,103.03,103.055,103.028,103.04,47578172.0
2006-02-01 12:38:00,103.04,103.055,103.04,103.045,35240990.0
2006-02-01 12:39:00,103.037,103.05,103.037,103.045,92788522.0
2006-02-01 12:40:00,103.043,103.055,103.037,103.037,53660078.0
2006-02-01 12:41:00,103.043,103.05,103.037,103.04,28854121.0
2006-02-01 12:42:00,103.05,103.055,103.037,103.045,27016110.0
2006-02-01 12:43:00,103.05,103.052,103.015,103.015,20892953.0
2006-02-01 12:44:00,103.013,103.035,103.013,103.03,56383197.0
2006-02-01 12:45:00,103.03,103.05,103.015,103.05,152543612.0
2006-02-01 12:46:00,103.04,103.042,103.03,103.04,42573236.0
2006-02-01 12:47:00,103.025,103.095,103.025,103.077,44395129.0
2006-02-01 12:48:00,103.083,103.084,103.05,103.07,98978974.0
2006-02-01 12:49:00,103.065,103.08,103.016,103.065,53678699.0
2006-02-01 12:50:00,103.07,103.12,103.07,103.1,41528338.0
2006-02-01 12:51:00,103.095,103.117,103.095,103.105,80261109.0
2006-02-01 12:52:00,103.103,103.135,103.095,103.105,84998131.0
2006-02-01 12:53:00,103.12,103.125,103.075,103.09,51290007.0
2006-02-01 12:54:00,103.08,103.095,103.075,103.075,237002851.0
2006-02-01 12:55:00,103.072,103.082,103.035,103.035,30667057.0
2006-02-01 12:56:00,103.03,103.08,103.025,103.025,63769802.0
2006-02-01 12:57:00,103.02,103.04,102.995,103.035,150765632.0
2006-02-01 12:58:00,103.023,103.037,103.0,103.03,118468217.0
2006-02-01 12:59:00,103.02,103.02,102.945,102.945,73101839.0
2006-02-01 13:00:00,103.005,103.005,102.98,103.0,101776376.0
2006-02-01 13:01:00,103.0,103.02,102.997,103.005,92669886.0
2006-02-01 13:02:00,103.005,103.045,103.005,103.018,83423692.0
2006-02-01 13:03:00,103.007,103.04,103.007,103.04,8718562.0
2006-02-01 13:04:00,103.035,103.035,103.03,103.03,56180890.0
2006-02-01 13:05:00,103.025,103.073,103.025,103.03,17810762.0
2006-02-01 13:06:00,103.03,103.052,103.03,103.045,89111265.0
2006-02-01 13:07:00,103.05,103.05,103.025,103.025,154535312.0
2006-02-01 13:08:00,103.035,103.048,102.961,103.002,173257920.0
2006-02-01 13:09:00,103.015,103.015,102.992,103.0,116520000.0
2006-02-01 13:10:00,103.005,103.03,103.005,103.03,142433216.0
2006-02-01 13:11:00,103.025,103.025,102.98,102.98,35030076.0
2006-02-01 13:12:00,103.01,103.022,103.01,103.02,146557652.0
2006-02-01 13:13:00,103.03,103.03,103.02,103.025,51708901.0
2006-02-01 13:14:00,103.02,103.035,102.992,103.035,55520649.0
2006-02-01 13:15:00,103.035,103.035,102.967,103.0,31578958.0
2006-02-01 13:16:00,102.965,103.051,102.965,102.99,12903725.0
2006-02-01 13:17:00,102.985,102.985,102.965,102.98,95009527.0
2006-02-01 13:18:00,102.98,102.98,102.927,102.94,126068718.0
2006-02-01 13:19:00,102.945,102.98,102.935,102.955,86276066.0
2006-02-01 13:20:00,102.96,102.97,102.895,102.925,13544968.0
2006-02-01 13:21:00,102.93,102.97,102.91,102.945,30687378.0
2006-02-01 13:22:00,102.945,102.947,102.875,102.905,113020167.0
2006-02-01 13:23:00,102.91,102.92,102.883,102.91,12403916.0
2006-02-01 13:24:00,102.903,102.96,102.901,102.94,5653723.0
2006-02-01 13:25:00,102.94,102.943,102.93,102.943,22940710.0
2006-02-01 13:26:00,102.95,102.97,102.93,102.942,28572935.0
2006-02-01 13:27:00,102.94,102.94,102.905,102.905,61240158.0
2006-02-01 13:28:00,102.907,102.907,102.838,102.87,144335416.0
2006-02-01 13:29:00,102.88,102.884,102.88,102.88,117966767.0
2006-02-01 13:30:00,102.883,102.91,102.883,102.89,23350822.0
2006-02-01 13:31:00,102.89,102.89,102.878,102.878,53056527.0
2006-02-01 13:32:00,102.87,102.905,102.87,102.882,33930521.0
2006-02-01 13:33:00,102.89,102.915,102.87,102.905,31331688.0
2006-02-01 13:34:00,102.902,102.925,102.902,102.903,81627034.0
2006-02-01 13:35:00,102.905,102.919,102.904,102.912,107882798.0
2006-02-01 13:36:00,102.92,102.945,102.92,102.945,17178121.0
2006-02-01 13:37:00,102.943,102.959,102.943,102.95,80125774.0
2006-02-01 13:38:00,102.94,102.954,102.928,102.928,39738715.0
2006-02-01 13:39:00,102.918,102.939,102.912,102.912,43854417.0
2006-02-01 13:40:00,102.92,102.933,102.898,102.925,37635311.0
2006-02-01 13:41:00,102.915,102.94,102.9,102.91,31580337.0
2006-02-01 13:42:00,102.905,102.911,102.897,102.905,126749940.0
2006-02-01 13:43:00,102.905,102.905,102.857,102.875,103056135.0
2006-02-01 13:44:00,102.875,102.89,102.864,102.89,63047747.0
2006-02-01 13:45:00,102.895,102.91,102.894,102.895,155133359.0
2006-02-01 13:46:00,102.895,102.916,102.855,102.915,90050399.0
2006-02-01 13:47:00,102.915,102.915,102.878,102.902,179295003.0
2006-02-01 13:48:00,102.91,102.927,102.91,102.92,10807041.0
2006-02-01 13:49:00,102.915,102.925,102.898,102.898,24848755.0
2006-02-01 13:50:00,102.9,102.922,102.9,102.905,145573449.0
2006-02-01 13:51:00,102.91,102.93,102.908,102.915,74976670.0
2006-02-01 13:52:00,102.92,102.92,102.86,102.86,13232045.0
2006-02-01 13:53:00,102.86,102.875,102.86,102.86,13957667.0
2006-02-01 13:54:00,102.85,102.885,102.85,102.87,52290811.0
2006-02-01 13:55:00,102.872,102.918,102.838,102.887,84315407.0
2006-02-01 13:56:00,102.88,102.897,102.87,102.897,34449736.0
2006-02-01 13:57:00,102.897,102.925,102.897,102.9,50921302.0
2006-02-01 13:58:00,102.905,102.92,102.89,102.898,53177920.0
2006-02-01 13:59:00,102.9,102.911,102.895,102.9,15439930.0
2006-02-01 14:00:00,102.905,102.93,102.9,102.9,197892047.0
2006-02-01 14:01:00,102.91,102.91,102.903,102.905,60362581.0
2006-02-01 14:02:00,102.905,102.93,102.905,102.93,62354924.0
2006-02-01 14:03:00,102.925,102.925,102.898,102.898,16605917.0
2006-02-01 14:04:00,102.905,102.93,102.905,102.93,29059520.0
2006-02-01 14:05:00,102.922,102.93,102.921,102.925,117909901.0
2006-02-01 14:06:00,102.922,102.948,102.922,102.94,23967779.0
2006-02-01 14:07:00,102.95,102.96,102.933,102.945,23631232.0
2006-02-01 14:08:00,102.94,102.955,102.94,102.945,131482538.0
2006-02-01 14:09:00,102.94,102.97,102.924,102.97,91724058.0
2006-02-01 14:10:00,102.96,102.97,102.958,102.962,40960309.0
2006-02-01 14:11:00,102.96,102.988,102.96,102.97,86015798.0
2006-02-01 14:12:00,102.97,103.018,102.97,102.98,554418736.0
2006-02-01 14:13:00,103.002,103.045,102.975,103.025,110024104.0
2006-02-01 14:14:00,103.02,103.035,103.02,103.02,33044368.0
2006-02-01 14:15:00,102.975,103.023,102.975,103.015,59781933.0
2006-02-01 14:16:00,103.013,103.025,103.01,103.013,30599500.0
2006-02-01 14:17:00,103.013,103.029,103.003,103.003,21649309.0
2006-02-01 14:18:00,103.01,103.035,102.973,103.01,22773907.0
2006-02-01 14:19:00,103.01,103.01,103.0,103.003,115431768.0
2006-02-01 14:20:00,103.01,103.018,103.007,103.01,86607588.0
2006-02-01 14:21:00,103.02,103.02,103.013,103.02,14577264.0
2006-02-01 14:22:00,103.015,103.035,103.015,103.035,55839656.0
2006-02-01 14:23:00,103.04,103.045,103.036,103.045,321647447.0
2006-02-01 14:24:00,103.045,103.06,103.03,103.03,19211227.0
2006-02-01 14:25:00,103.03,103.036,103.02,103.035,251717140.0
2006-02-01 14:26:00,103.033,103.045,103.025,103.025,18230698.0
2006-02-01 14:27:00,103.025,103.045,103.01,103.01,14535731.0
2006-02-01 14:28:00,103.01,103.01,102.984,102.988,17524946.0
2006-02-01 14:29:00,102.995,103.0,102.988,103.0,175066680.0
2006-02-01 14:30:00,102.988,103.005,102.988,103.0,41933331.0
2006-02-01 14:31:00,102.995,103.015,102.99,103.015,53776478.0
2006-02-01 14:32:00,103.01,103.01,102.97,102.99,89319772.0
2006-02-01 14:33:00,102.985,102.985,102.97,102.975,15132016.0
2006-02-01 14:34:00,102.978,102.99,102.967,102.99,30703410.0
2006-02-01 14:35:00,102.995,102.995,102.98,102.99,175667390.0
2006-02-01 14:36:00,102.985,102.985,102.965,102.985,12989069.0
2006-02-01 14:37:00,102.973,102.995,102.96,102.97,81899919.0
2006-02-01 14:38:00,102.967,103.0,102.967,103.0,267453081.0
2006-02-01 14:39:00,103.0,103.02,102.998,103.0,130556492.0
2006-02-01 14:40:00,103.005,103.031,103.005,103.03,96172721.0
2006-02-01 14:41:00,103.03,103.045,103.027,103.035,114687034.0
2006-02-01 14:42:00,103.035,103.035,102.972,102.995,45259583.0
2006-02-01 14:43:00,102.995,103.01,102.99,102.995,105194910.0
2006-02-01 14:44:00,102.993,102.999,102.991,102.995,35925913.0
2006-02-01 14:45:00,102.98,102.985,102.972,102.972,32739438.0
2006-02-01 14:46:00,102.97,102.98,102.967,102.975,11534921.0
2006-02-01 14:47:00,102.975,102.98,102.97,102.977,22315342.0
2006-02-01 14:48:00,102.98,102.993,102.953,102.953,56787930.0
2006-02-01 14:49:00,102.915,102.985,102.912,102.96,39534986.0
2006-02-01 14:50:00,102.97,102.988,102.936,102.985,144913503.0
2006-02-01 14:51:00,102.985,102.99,102.978,102.985,98805378.0
2006-02-01 14:52:00,102.985,102.99,102.98,102.985,24277321.0
2006-02-01 14:53:00,102.985,102.99,102.977,102.983,42610597.0
2006-02-01 14:54:00,102.98,102.986,102.974,102.975,222886214.0
2006-02-01 14:55:00,102.975,103.005,102.975,103.005,196074923.0
2006-02-01 14:56:00,103.005,103.036,103.005,103.033,193424097.0
2006-02-01 14:57:00,103.04,103.051,103.038,103.045,98109385.0
2006-02-01 14:58:00,103.035,103.04,103.012,103.012,82805199.0
2006-02-01 14:59:00,103.015,103.022,102.995,103.008,49180081.0
2006-02-01 15:00:00,103.005,103.011,103.0,103.0,25264566.0
2006-02-01 15:01:00,102.995,103.02,102.995,103.02,122588815.0
2006-02-01 15:02:00,103.015,103.04,102.993,103.04,23688879.0
2006-02-01 15:03:00,103.045,103.07,103.045,103.07,281113823.0
2006-02-01 15:04:00,103.07,103.085,103.069,103.085,90773809.0
2006-02-01 15:05:00,103.095,103.106,103.085,103.085,28543794.0
2006-02-01 15:06:00,103.08,103.08,103.055,103.055,19273160.0
2006-02-01 15:07:00,103.045,103.055,103.017,103.045,28154679.0
2006-02-01 15:08:00,103.05,103.054,103.045,103.045,87965618.0
2006-02-01 15:09:00,103.04,103.073,103.04,103.073,29888183.0
2006-02-01 15:10:00,103.075,103.076,103.055,103.055,89803383.0
2006-02-01 15:11:00,103.07,103.08,103.06,103.06,234532342.0
2006-02-01 15:12:00,103.055,103.081,103.055,103.067,6436284.0
2006-02-01 15:13:00,103.07,103.105,103.06,103.105,10659908.0
2006-02-01 15:14:00,103.095,103.133,103.085,103.13,58207061.0
2006-02-01 15:15:00,103.12,103.185,103.12,103.185,69498521.0
2006-02-01 15:16:00,103.19,103.19,103.15,103.18,47497597.0
2006-02-01 15:17:00,103.177,103.21,103.175,103.207,37304906.0
2006-02-01 15:18:00,103.21,103.22,103.175,103.2,38362446.0
2006-02-01 15:19:00,103.21,103.21,103.17,103.17,4769883.0
2006-02-01 15:20:00,103.162,103.175,103.115,103.115,142501222.0
2006-02-01 15:21:00,103.11,103.116,103.095,103.105,14152786.0
2006-02-01 15:22:00,103.095,103.115,103.085,103.107,12748685.0
2006-02-01 15:23:00,103.11,103.13,103.107,103.107,76299695.0
2006-02-01 15:24:00,103.105,103.132,103.1,103.11,74516003.0
2006-02-01 15:25:00,103.105,103.105,103.073,103.073,82122645.0
2006-02-01 15:26:00,103.08,103.095,103.065,103.065,59672045.0
2006-02-01 15:27:00,103.06,103.08,103.049,103.05,29620295.0
2006-02-01 15:28:00,103.065,103.065,103.05,103.05,35919936.0
2006-02-01 15:29:00,103.045,103.09,103.045,103.067,64468097.0
2006-02-01 15:30:00,103.075,103.075,103.045,103.053,78716516.0
2006-02-01 15:31:00,103.06,103.075,103.05,103.075,119887330.0
2006-02-01 15:32:00,103.075,103.08,103.067,103.068,167527678.0
2006-02-01 15:33:00,103.073,103.073,103.05,103.05,23132455.0
2006-02-01 15:34:00,103.02,103.07,103.02,103.07,32102179.0
2006-02-01 15:35:00,103.065,103.11,103.065,103.065,317870177.0
2006-02-01 15:36:00,103.068,103.077,103.04,103.04,47904566.0
2006-02-01 15:37:00,103.035,103.065,103.035,103.06,3277811.0
2006-02-01 15:38:00,103.055,103.085,103.055,103.08,30867557.0
2006-02-01 15:39:00,103.085,103.11,103.053,103.11,2835545.0
2006-02-01 15:40:00,103.103,103.103,103.085,103.085,16932869.0
2006-02-01 15:41:00,103.09,103.107,103.09,103.105,6184154.0
2006-02-01 15:42:00,103.092,103.105,103.085,103.085,65378808.0
2006-02-01 15:43:00,103.105,103.13,103.105,103.13,24303235.0
2006-02-01 15:44:00,103.12,103.12,103.077,103.077,52020280.0
2006-02-01 15:45:00,103.075,103.102,103.075,103.1,59533006.0
2006-02-01 15:46:00,103.095,103.11,103.08,103.09,210433837.0
2006-02-01 15:47:00,103.1,103.124,103.1,103.113,48318823.0
2006-02-01 15:48:00,103.115,103.115,103.09,103.11,19178942.0
2006-02-01 15:49:00,103.1,103.1,103.053,103.053,49014233.0
2006-02-01 15:50:00,103.055,103.085,103.045,103.065,65796741.0
2006-02-01 15:51:00,103.07,103.07,103.03,103.045,42578786.0
2006-02-01 15:52:00,103.03,103.06,103.02,103.043,511401683.0
2006-02-01 15:53:00,103.04,103.068,103.03,103.06,80146745.0
2006-02-01 15:54:00,103.055,103.065,103.045,103.065,141274821.0
2006-02-01 15:55:00,103.06,103.074,103.045,103.06,82215778.0
2006-02-01 15:56:00,103.055,103.068,103.045,103.045,42687741.0
2006-02-01 15:57:00,103.05,103.06,103.05,103.055,67695623.0
2006-02-01 15:58:00,103.06,103.08,103.045,103.057,72783855.0
2006-02-01 15:59:00,103.053,103.08,103.034,103.063,10333288.0
2006-02-01 16:00:00,103.07,103.105,103.065,103.095,11064896.0
2006-02-01 16:01:00,103.09,103.09,103.075,103.082,40251999.0
2006-02-01 16:02:00,103.08,103.13,103.08,103.113,268909821.0
2006-02-01 16:03:00,103.115,103.143,103.105,103.13,29758376.0
2006-02-01 16:04:00,103.125,103.162,103.125,103.155,157120985.0
2006-02-01 16:05:00,103.16,103.16,103.147,103.155,19841731.0
2006-02-01 16:06:00,103.15,103.15,103.087,103.087,100041508.0
2006-02-01 16:07:00,103.1,103.12,103.1,103.105,41225239.0
2006-02-01 16:08:00,103.085,103.103,103.085,103.103,34672963.0
2006-02-01 16:09:00,103.11,103.114,103.06,103.078,8838264.0
2006-02-01 16:10:00,103.085,103.085,103.068,103.08,359761433.0
2006-02-01 16:11:00,103.065,103.065,103.044,103.055,17921324.0
2006-02-01 16:12:00,103.055,103.07,103.043,103.07,100767236.0
2006-02-01 16:13:00,103.07,103.07,103.032,103.037,86025183.0
2006-02-01 16:14:00,103.05,103.06,103.005,103.06,16699103.0
2006-02-01 16:15:00,103.058,103.058,103.025,103.025,47784051.0
2006-02-01 16:16:00,103.025,103.035,103.02,103.035,22143342.0
2006-02-01 16:17:00,103.03,103.05,103.022,103.025,262281499.0
2006-02-01 16:18:00,103.035,103.04,103.03,103.033,72272923.0
2006-02-01 16:19:00,103.035,103.037,103.025,103.025,24857373.0
2006-02-01 16:20:00,103.02,103.02,102.99,102.995,21672415.0
2006-02-01 16:21:00,102.987,103.04,102.987,103.015,221730085.0
2006-02-01 16:22:00,103.01,103.035,103.01,103.035,47006890.0
2006-02-01 16:23:00,103.03,103.035,103.007,103.028,312562022.0
2006-02-01 16:24:00,103.03,103.03,103.01,103.02,101927129.0
2006-02-01 16:25:00,103.02,103.028,103.015,103.015,26982537.0
2006-02-01 16:26:00,103.02,103.025,102.995,103.013,17110221.0
2006-02-01 16:27:00,103.017,103.044,103.017,103.023,22135495.0
2006-02-01 16:28:00,103.025,103.082,103.025,103.082,18095405.0
2006-02-01 16:29:00,103.035,103.105,103.035,103.08,78683166.0
2006-02-01 16:30:00,103.085,103.095,103.065,103.065,9422916.0
2006-02-01 16:31:00,103.065,103.075,103.062,103.07,131786973.0
2006-02-01 16:32:00,103.065,103.065,103.041,103.065,59883744.0
2006-02-01 16:33:00,103.045,103.07,103.045,103.05,25341905.0
2006-02-01 16:34:00,103.04,103.069,103.03,103.03,51150729.0
2006-02-01 16:35:00,103.04,103.052,103.03,103.042,51858806.0
2006-02-01 16:36:00,103.05,103.058,103.028,103.058,20204809.0
2006-02-01 16:37:00,103.057,103.066,103.03,103.043,110280228.0
2006-02-01 16:38:00,103.05,103.05,103.04,103.04,108255084.0
2006-02-01 16:39:00,103.04,103.07,103.04,103.07,123342411.0
2006-02-01 16:40:00,103.067,103.067,103.045,103.047,210585124.0
2006-02-01 16:41:00,103.06,103.065,103.05,103.055,105295761.0
2006-02-01 16:42:00,103.06,103.06,103.023,103.035,123694637.0
2006-02-01 16:43:00,103.035,103.06,103.002,103.06,133566774.0
2006-02-01 16:44:00,103.055,103.069,103.047,103.05,33189601.0
2006-02-01 16:45:00,103.043,103.051,103.028,103.045,74077104.0
2006-02-01 16:46:00,103.04,103.046,103.014,103.025,166707677.0
2006-02-01 16:47:00,103.03,103.05,103.015,103.015,83523352.0
2006-02-01 16:48:00,103.015,103.015,102.95,102.95,17182814.0
2006-02-01 16:49:00,102.937,102.937,102.91,102.91,192524690.0
2006-02-01 16:50:00,102.915,102.915,102.867,102.867,386963132.0
2006-02-01 16:51:00,102.865,102.895,102.855,102.895,31925168.0
2006-02-01 16:52:00,102.9,102.915,102.875,102.915,235313604.0
2006-02-01 16:53:00,102.903,102.92,102.885,102.915,113228555.0
2006-02-01 16:54:00,102.905,102.93,102.905,102.905,25686979.0
2006-02-01 16:55:00,102.905,102.905,102.875,102.885,28551234.0
2006-02-01 16:56:00,102.89,102.89,102.847,102.847,8378862.0
2006-02-01 16:57:00,102.855,102.86,102.847,102.857,13429623.0
2006-02-01 16:58:00,102.848,102.9,102.848,102.887,114465198.0
2006-02-01 16:59:00,102.888,102.98,102.888,102.94,30457101.0
2006-02-01 17:00:00,102.95,102.96,102.895,102.902,152859612.0
2006-02-01 17:01:00,102.905,102.95,102.855,102.89,292220791.0
2006-02-01 17:02:00,102.895,102.943,102.895,102.943,161823248.0
2006-02-01 17:03:00,102.94,102.98,102.935,102.955,77071646.0
2006-02-01 17:04:00,102.965,102.965,102.923,102.96,144842374.0
2006-02-01 17:05:00,102.945,102.968,102.945,102.96,33505654.0
2006-02-01 17:06:00,102.96,102.96,102.935,102.95,64935720.0
2006-02-01 17:07:00,102.96,102.96,102.894,102.92,6893097.0
2006-02-01 17:08:00,102.925,102.925,102.87,102.89,41738962.0
2006-02-01 17:09:00,102.89,102.935,102.89,102.92,72625209.0
2006-02-01 17:10:00,102.915,102.93,102.895,102.92,22747329.0
2006-02-01 17:11:00,102.92,102.93,102.905,102.93,21641770.0
2006-02-01 17:12:00,102.925,102.943,102.89,102.943,64292661.0
2006-02-01 17:13:00,102.935,102.952,102.922,102.952,37514192.0
2006-02-01 17:14:00,102.96,102.965,102.945,102.965,16517048.0
2006-02-01 17:15:00,102.965,102.975,102.955,102.975,86194812.0
2006-02-01 17:16:00,102.98,102.988,102.965,102.988,45458149.0
2006-02-01 17:17:00,102.993,103.035,102.975,102.975,174553828.0
2006-02-01 17:18:00,103.025,103.025,103.015,103.025,145508123.0
2006-02-01 17:19:00,103.015,103.033,103.0,103.02,101651206.0
2006-02-01 17:20:00,103.012,103.023,103.0,103.0,15720499.0
2006-02-01 17:21:00,103.0,103.0,102.98,103.0,56935977.0
2006-02-01 17:22:00,102.99,102.999,102.985,102.985,14716468.0
2006-02-01 17:23:00,102.995,103.07,102.995,103.053,75907431.0
2006-02-01 17:24:00,103.06,103.08,103.06,103.08,17978532.0
2006-02-01 17:25:00,103.073,103.105,103.065,103.1,86279605.0
2006-02-01 17:26:00,103.093,103.13,103.077,103.105,214334621.0
2006-02-01 17:27:00,103.105,103.105,103.08,103.08,42366778.0
2006-02-01 17:28:00,103.085,103.122,103.085,103.103,64893817.0
2006-02-01 17:29:00,103.105,103.148,103.065,103.095,67227539.0
2006-02-01 17:30:00,103.11,103.11,103.092,103.095,11251613.0
2006-02-01 17:31:00,103.095,103.095,103.04,103.09,62725716.0
2006-02-01 17:32:00,103.085,103.087,103.07,103.085,45559222.0
2006-02-01 17:33:00,103.085,103.105,103.085,103.093,38726943.0
2006-02-01 17:34:00,103.087,103.102,103.08,103.095,38740378.0
2006-02-01 17:35:00,103.095,103.1,103.045,103.1,68705470.0
2006-02-01 17:36:00,103.093,103.1,103.085,103.093,82492590.0
2006-02-01 17:37:00,103.095,103.12,103.095,103.103,84123516.0
2006-02-01 17:38:00,103.11,103.139,103.075,103.105,7396594.0
2006-02-01 17:39:00,103.095,103.125,103.095,103.125,98622356.0
2006-02-01 17:40:00,103.13,103.145,103.125,103.125,48148660.0
2006-02-01 17:41:00,103.13,103.141,103.09,103.09,28189895.0
2006-02-01 17:42:00,103.107,103.107,103.085,103.095,90613089.0
2006-02-01 17:43:00,103.098,103.103,103.09,103.1,10847462.0
2006-02-01 17:44:00,103.095,103.115,103.095,103.115,36258017.0
2006-02-01 17:45:00,103.12,103.12,103.095,103.095,61567261.0
2006-02-01 17:46:00,103.102,103.102,103.033,103.09,90542099.0
2006-02-01 17:47:00,103.095,103.095,103.08,103.08,249799573.0
2006-02-01 17:48:00,103.078,103.115,103.078,103.09,18239558.0
2006-02-01 17:49:00,103.083,103.095,103.073,103.085,33485185.0
2006-02-01 17:50:00,103.09,103.108,103.075,103.085,39715811.0
2006-02-01 17:51:00,103.085,103.085,103.05,103.08,22070354.0
2006-02-01 17:52:00,103.09,103.097,103.081,103.09,39532218.0
2006-02-01 17:53:00,103.08,103.09,103.077,103.09,50806717.0
2006-02-01 17:54:00,103.09,103.137,103.066,103.137,63600933.0
2006-02-01 17:55:00,103.132,103.15,103.128,103.135,67734271.0
2006-02-01 17:56:00,103.14,103.164,103.14,103.16,137882775.0
2006-02-01 17:57:00,103.158,103.18,103.143,103.18,21369446.0
2006-02-01 17:58:00,103.173,103.173,103.16,103.16,14191819.0
2006-02-01 17:59:00,103.16,103.19,103.145,103.173,85126064.0
2006-02-01 18:00:00,103.173,103.208,103.155,103.19,108150824.0
2006-02-01 18:01:00,103.193,103.22,103.19,103.207,60580266.0
2006-02-01 18:02:00,103.21,103.215,103.207,103.21,6274945.0
2006-02-01 18:03:00,103.21,103.22,103.19,103.205,464623202.0
2006-02-01 18:04:00,103.205,103.22,103.205,103.22,11646542.0
2006-02-01 18:05:00,103.22,103.263,103.205,103.26,51209164.0
2006-02-01 18:06:00,103.258,103.285,103.223,103.24,44517891.0
2006-02-01 18:07:00,103.24,103.265,103.225,103.235,69924958.0
2006-02-01 18:08:00,103.243,103.28,103.235,103.253,45417704.0
2006-02-01 18:09:00,103.253,103.273,103.253,103.273,158119392.0
2006-02-01 18:10:00,103.273,103.275,103.253,103.27,107613306.0
2006-02-01 18:11:00,103.277,103.279,103.252,103.26,152335221.0
2006-02-01 18:12:00,103.263,103.267,103.259,103.26,44542834.0
2006-02-01 18:13:00,103.27,103.3,103.27,103.287,71656095.0
2006-02-01 18:14:00,103.283,103.4,103.273,103.377,21831436.0
2006-02-01 18:15:00,103.378,103.385,103.35,103.36,154811227.0
2006-02-01 18:16:00,103.37,103.37,103.34,103.34,38699890.0
2006-02-01 18:17:00,103.35,103.385,103.35,103.37,12513986.0
2006-02-01 18:18:00,103.365,103.39,103.365,103.39,120644909.0
2006-02-01 18:19:00,103.4,103.41,103.365,103.375,74796017.0
2006-02-01 18:20:00,103.39,103.39,103.315,103.315,35309762.0
2006-02-01 18:21:00,103.32,103.32,103.288,103.31,49034568.0
2006-02-01 18:22:00,103.297,103.33,103.266,103.33,50647758.0
2006-02-01 18:23:00,103.33,103.36,103.322,103.322,45826623.0
2006-02-01 18:24:00,103.327,103.327,103.309,103.312,127228904.0
2006-02-01 18:25:00,103.265,103.323,103.265,103.315,52588642.0
2006-02-01 18:26:00,103.313,103.327,103.3,103.312,118412186.0
2006-02-01 18:27:00,103.31,103.327,103.31,103.327,106890150.0
2006-02-01 18:28:00,103.33,103.33,103.322,103.322,64623767.0
2006-02-01 18:29:00,103.323,103.33,103.318,103.33,54393110.0
2006-02-01 18:30:00,103.32,103.32,103.245,103.245,307063985.0
2006-02-01 18:31:00,103.29,103.296,103.275,103.275,95892355.0
2006-02-01 18:32:00,103.285,103.298,103.285,103.295,134367098.0
2006-02-01 18:33:00,103.29,103.315,103.29,103.3,41863737.0
2006-02-01 18:34:00,103.3,103.358,103.3,103.358,56525249.0
2006-02-01 18:35:00,103.37,103.38,103.355,103.362,21506448.0
2006-02-01 18:36:00,103.363,103.38,103.359,103.38,68325379.0
2006-02-01 18:37:00,103.373,103.4,103.355,103.385,26701394.0
2006-02-01 18:38:00,103.385,103.385,103.31,103.335,45676520.0
2006-02-01 18:39:00,103.32,103.35,103.307,103.307,94935837.0
2006-02-01 18:40:00,103.31,103.312,103.288,103.293,72314249.0
2006-02-01 18:41:00,103.3,103.305,103.28,103.305,84798877.0
2006-02-01 18:42:00,103.3,103.31,103.285,103.29,22408711.0
2006-02-01 18:43:00,103.3,103.314,103.298,103.307,33729795.0
2006-02-01 18:44:00,103.315,103.32,103.31,103.315,262507040.0
2006-02-01 18:45:00,103.325,103.325,103.29,103.32,155118061.0
2006-02-01 18:46:00,103.315,103.315,103.29,103.29,9749640.0
2006-02-01 18:47:00,103.295,103.3,103.287,103.29,57133064.0
2006-02-01 18:48:00,103.27,103.3,103.27,103.293,21344189.0
2006-02-01 18:49:00,103.3,103.3,103.28,103.28,57975902.0
2006-02-01 18:50:00,103.28,103.296,103.28,103.29,56738434.0
2006-02-01 18:51:00,103.295,103.295,103.265,103.265,31880840.0
2006-02-01 18:52:00,103.27,103.275,103.243,103.26,241355265.0
2006-02-01 18:53:00,103.255,103.255,103.237,103.24,21861765.0
2006-02-01 18:54:00,103.25,103.25,103.24,103.24,309529962.0
2006-02-01 18:55:00,103.247,103.26,103.242,103.26,417155741.0
2006-02-01 18:56:00,103.253,103.295,103.253,103.282,29131116.0
2006-02-01 18:57:00,103.29,103.31,103.29,103.293,30542068.0
2006-02-01 18:58:00,103.298,103.342,103.298,103.34,226095155.0
2006-02-01 18:59:00,103.34,103.34,103.324,103.325,85228951.0
2006-02-01 19:00:00,103.325,103.38,103.32,103.345,28865953.0
2006-02-01 19:01:00,103.342,103.385,103.342,103.355,37628928.0
2006-02-01 19:02:00,103.35,103.4,103.321,103.375,67984274.0
2006-02-01 19:03:00,103.375,103.39,103.348,103.365,149599511.0
2006-02-01 19:04:00,103.37,103.42,103.352,103.403,20910819.0
2006-02-01 19:05:00,103.4,103.42,103.372,103.395,232923730.0
2006-02-01 19:06:00,103.405,103.405,103.393,103.4,43971872.0
2006-02-01 19:07:00,103.395,103.405,103.385,103.385,54213095.0
2006-02-01 19:08:00,103.385,103.416,103.374,103.415,41385959.0
2006-02-01 19:09:00,103.415,103.441,103.41,103.44,45539107.0
2006-02-01 19:10:00,103.435,103.46,103.42,103.46,110110399.0
2006-02-01 19:11:00,103.46,103.475,103.438,103.475,88187225.0
2006-02-01 19:12:00,103.467,103.467,103.425,103.455,29743323.0
2006-02-01 19:13:00,103.448,103.46,103.425,103.46,54294862.0
2006-02-01 19:14:00,103.455,103.455,103.434,103.435,39372150.0
2006-02-01 19:15:00,103.425,103.445,103.425,103.445,33085251.0
2006-02-01 19:16:00,103.45,103.45,103.415,103.425,39985222.0
2006-02-01 19:17:00,103.425,103.433,103.409,103.41,27245559.0
2006-02-01 19:18:00,103.407,103.425,103.406,103.41,161946360.0
2006-02-01 19:19:00,103.407,103.445,103.407,103.425,196306151.0
2006-02-01 19:20:00,103.44,103.447,103.43,103.43,27596399.0
2006-02-01 19:21:00,103.43,103.44,103.425,103.44,127798924.0
2006-02-01 19:22:00,103.445,103.445,103.4,103.4,10443603.0
2006-02-01 19:23:00,103.405,103.405,103.38,103.4,140416740.0
2006-02-01 19:24:00,103.392,103.401,103.39,103.4,9595240.0
2006-02-01 19:25:00,103.39,103.425,103.39,103.425,268072943.0
2006-02-01 19:26:00,103.435,103.44,103.415,103.415,12302362.0
2006-02-01 19:27:00,103.412,103.44,103.38,103.42,91590804.0
2006-02-01 19:28:00,103.41,103.445,103.41,103.445,174430485.0
2006-02-01 19:29:00,103.43,103.46,103.43,103.455,37459216.0
2006-02-01 19:30:00,103.455,103.455,103.423,103.453,51249185.0
2006-02-01 19:31:00,103.453,103.453,103.43,103.43,23802437.0
2006-02-01 19:32:00,103.445,103.445,103.42,103.42,14398754.0
2006-02-01 19:33:00,103.415,103.45,103.4,103.45,15092512.0
2006-02-01 19:34:00,103.44,103.45,103.42,103.435,23572466.0
2006-02-01 19:35:00,103.435,103.58,103.435,103.535,531655800.0
2006-02-01 19:36:00,103.542,103.56,103.52,103.535,51959441.0
2006-02-01 19:37:00,103.54,103.6,103.54,103.6,30965109.0
2006-02-01 19:38:00,103.59,103.66,103.585,103.655,75456223.0
2006-02-01 19:39:00,103.655,103.655,103.595,103.645,59163011.0
2006-02-01 19:40:00,103.65,103.66,103.583,103.583,61801819.0
2006-02-01 19:41:00,103.577,103.6,103.532,103.532,276385927.0
2006-02-01 19:42:00,103.54,103.58,103.54,103.555,147141304.0
2006-02-01 19:43:00,103.555,103.61,103.545,103.605,20326625.0
2006-02-01 19:44:00,103.6,103.645,103.6,103.627,51780772.0
2006-02-01 19:45:00,103.62,103.646,103.61,103.61,54325139.0
2006-02-01 19:46:00,103.61,103.615,103.6,103.61,35625512.0
2006-02-01 19:47:00,103.605,103.642,103.605,103.637,24821341.0
2006-02-01 19:48:00,103.632,103.64,103.62,103.64,19033894.0
2006-02-01 19:49:00,103.64,103.65,103.62,103.62,37843127.0
2006-02-01 19:50:00,103.62,103.62,103.55,103.555,15270209.0
2006-02-01 19:51:00,103.56,103.56,103.535,103.555,98934192.0
2006-02-01 19:52:00,103.563,103.565,103.549,103.565,72170053.0
2006-02-01 19:53:00,103.57,103.605,103.555,103.598,26032878.0
2006-02-01 19:54:00,103.6,103.605,103.585,103.585,605087058.0
2006-02-01 19:55:00,103.585,103.6,103.577,103.577,27729616.0
2006-02-01 19:56:00,103.58,103.61,103.53,103.59,59472134.0
2006-02-01 19:57:00,103.59,103.6,103.562,103.575,25267199.0
2006-02-01 19:58:00,103.57,103.585,103.57,103.585,236085347.0
2006-02-01 19:59:00,103.57,103.575,103.55,103.555,69274176.0
2006-02-01 20:00:00,103.555,103.561,103.545,103.545,36544440.0
2006-02-01 20:01:00,103.545,103.575,103.545,103.575,43345861.0
2006-02-01 20:02:00,103.567,103.595,103.55,103.573,71257777.0
2006-02-01 20:03:00,103.58,103.58,103.572,103.575,50582361.0
2006-02-01 20:04:00,103.58,103.58,103.57,103.57,18741980.0
2006-02-01 20:05:00,103.585,103.585,103.55,103.55,72272051.0
2006-02-01 20:06:00,103.58,103.6,103.58,103.6,17292059.0
2006-02-01 20:07:00,103.545,103.628,103.545,103.595,3660328.0
2006-02-01 20:08:00,103.595,103.595,103.555,103.568,60766027.0
2006-02-01 20:09:00,103.58,103.605,103.57,103.585,33079065.0
2006-02-01 20:10:00,103.585,103.59,103.545,103.59,89406398.0
2006-02-01 20:11:00,103.585,103.585,103.56,103.58,173902616.0
2006-02-01 20:12:00,103.575,103.577,103.562,103.57,15022383.0
2006-02-01 20:13:00,103.57,103.576,103.564,103.575,54194731.0
2006-02-01 20:14:00,103.572,103.592,103.572,103.583,47229262.0
2006-02-01 20:15:00,103.585,103.585,103.555,103.555,14903974.0
2006-02-01 20:16:00,103.555,103.565,103.555,103.555,17528534.0
2006-02-01 20:17:00,103.56,103.56,103.535,103.54,33528182.0
2006-02-01 20:18:00,103.542,103.583,103.533,103.57,41088895.0
2006-02-01 20:19:00,103.56,103.581,103.56,103.565,85928423.0
2006-02-01 20:20:00,103.57,103.58,103.565,103.57,129579828.0
2006-02-01 20:21:00,103.565,103.565,103.549,103.55,20873441.0
2006-02-01 20:22:00,103.545,103.565,103.545,103.565,174468314.0
2006-02-01 20:23:00,103.557,103.557,103.515,103.515,44285453.0
2006-02-01 20:24:00,103.507,103.54,103.507,103.52,56400263.0
2006-02-01 20:25:00,103.525,103.555,103.525,103.53,63703019.0
2006-02-01 20:26:00,103.535,103.555,103.533,103.555,32581602.0
2006-02-01 20:27:00,103.565,103.565,103.523,103.53,106728653.0
2006-02-01 20:28:00,103.545,103.545,103.52,103.535,17851076.0
2006-02-01 20:29:00,103.54,103.565,103.538,103.545,27505792.0
2006-02-01 20:30:00,103.535,103.54,103.513,103.525,17600811.0
2006-02-01 20:31:00,103.525,103.527,103.517,103.523,8024983.0
2006-02-01 20:32:00,103.52,103.545,103.515,103.523,51570776.0
2006-02-01 20:33:00,103.53,103.53,103.503,103.503,235850034.0
2006-02-01 20:34:00,103.51,103.51,103.497,103.505,151252556.0
2006-02-01 20:35:00,103.5,103.51,103.5,103.51,62913462.0
2006-02-01 20:36:00,103.5,103.545,103.5,103.545,32543333.0
2006-02-01 20:37:00,103.55,103.55,103.525,103.525,70671740.0
2006-02-01 20:38:00,103.525,103.525,103.515,103.515,21530323.0
2006-02-01 20:39:00,103.52,103.52,103.505,103.52,301930222.0
2006-02-01 20:40:00,103.52,103.52,103.505,103.505,11621134.0
2006-02-01 20:41:00,103.515,103.52,103.507,103.512,55582326.0
2006-02-01 20:42:00,103.515,103.529,103.515,103.523,50714963.0
2006-02-01 20:43:00,103.528,103.535,103.527,103.535,305787164.0
2006-02-01 20:44:00,103.528,103.54,103.481,103.54,17424833.0
2006-02-01 20:45:00,103.538,103.545,103.53,103.545,35165940.0
2006-02-01 20:46:00,103.54,103.54,103.51,103.52,71335105.0
2006-02-01 20:47:00,103.525,103.526,103.513,103.52,29602036.0
2006-02-01 20:48:00,103.515,103.52,103.505,103.52,81816518.0
2006-02-01 20:49:00,103.515,103.523,103.515,103.52,83949000.0
2006-02-01 20:50:00,103.512,103.523,103.512,103.515,107853731.0
2006-02-01 20:51:00,103.515,103.54,103.513,103.54,124486793.0
2006-02-01 20:52:00,103.53,103.531,103.513,103.53,74388267.0
2006-02-01 20:53:00,103.53,103.541,103.53,103.535,15405468.0
2006-02-01 20:54:00,103.535,103.535,103.5,103.5,72069815.0
2006-02-01 20:55:00,103.51,103.53,103.498,103.498,51564480.0
2006-02-01 20:56:00,103.502,103.502,103.465,103.465,26842045.0
2006-02-01 20:57:00,103.467,103.485,103.451,103.47,80278774.0
2006-02-01 20:58:00,103.47,103.475,103.457,103.457,54594033.0
2006-02-01 20:59:00,103.46,103.475,103.46,103.47,104631325.0
2006-02-01 21:00:00,103.46,103.465,103.445,103.445,30161005.0
2006-02-01 21:01:00,103.445,103.455,103.445,103.453,35630672.0
2006-02-01 21:02:00,103.453,103.46,103.448,103.45,43244091.0
2006-02-01 21:03:00,103.45,103.48,103.448,103.475,94894660.0
2006-02-01 21:04:00,103.475,103.485,103.475,103.485,55399248.0
2006-02-01 21:05:00,103.478,103.488,103.472,103.472,118017022.0
2006-02-01 21:06:00,103.47,103.487,103.405,103.405,28513539.0
2006-02-01 21:07:00,103.443,103.455,103.443,103.455,35252979.0
2006-02-01 21:08:00,103.44,103.5,103.44,103.5,59167746.0
2006-02-01 21:09:00,103.5,103.5,103.425,103.425,58463878.0
2006-02-01 21:10:00,103.467,103.48,103.463,103.47,36889382.0
2006-02-01 21:11:00,103.47,103.505,103.47,103.505,103656022.0
2006-02-01 21:12:00,103.495,103.495,103.47,103.47,135405201.0
2006-02-01 21:13:00,103.475,103.49,103.463,103.465,46100386.0
2006-02-01 21:14:00,103.47,103.47,103.445,103.45,192351634.0
2006-02-01 21:15:00,103.447,103.46,103.447,103.455,70939330.0
2006-02-01 21:16:00,103.455,103.46,103.445,103.46,103183736.0
2006-02-01 21:17:00,103.455,103.485,103.455,103.468,30348629.0
2006-02-01 21:18:00,103.47,103.49,103.47,103.48,268785901.0
2006-02-01 21:19:00,103.473,103.495,103.444,103.47,84545672.0
2006-02-01 21:20:00,103.475,103.483,103.46,103.46,101771781.0
2006-02-01 21:21:00,103.453,103.525,103.453,103.5,97974251.0
2006-02-01 21:22:00,103.505,103.51,103.475,103.493,27923183.0
2006-02-01 21:23:00,103.493,103.54,103.48,103.505,97933394.0
2006-02-01 21:24:00,103.5,103.5,103.46,103.49,116677172.0
2006-02-01 21:25:00,103.495,103.495,103.45,103.48,28016748.0
2006-02-01 21:26:00,103.45,103.498,103.45,103.48,29720106.0
2006-02-01 21:27:00,103.47,103.479,103.445,103.455,114364772.0
2006-02-01 21:28:00,103.455,103.475,103.455,103.475,27140702.0
2006-02-01 21:29:00,103.48,103.48,103.465,103.465,71402185.0
2006-02-01 21:30:00,103.45,103.455,103.395,103.415,16956508.0
2006-02-01 21:31:00,103.41,103.435,103.408,103.435,166906124.0
2006-02-01 21:32:00,103.43,103.43,103.4,103.425,78285028.0
2006-02-01 21:33:00,103.425,103.455,103.425,103.44,256293913.0
2006-02-01 21:34:00,103.432,103.44,103.395,103.433,53150698.0
2006-02-01 21:35:00,103.435,103.463,103.435,103.45,15196483.0
2006-02-01 21:36:00,103.44,103.446,103.41,103.42,173452399.0
2006-02-01 21:37:00,103.417,103.435,103.415,103.435,115772863.0
2006-02-01 21:38:00,103.435,103.436,103.393,103.43,243283901.0
2006-02-01 21:39:00,103.415,103.45,103.395,103.432,50461892.0
2006-02-01 21:40:00,103.44,103.45,103.435,103.44,62091944.0
2006-02-01 21:41:00,103.44,103.455,103.405,103.405,42939212.0
2006-02-01 21:42:00,103.45,103.45,103.425,103.435,85053784.0
2006-02-01 21:43:00,103.435,103.445,103.43,103.43,195523509.0
2006-02-01 21:44:00,103.435,103.435,103.407,103.413,53962684.0
2006-02-01 21:45:00,103.415,103.419,103.395,103.395,30662841.0
2006-02-01 21:46:00,103.395,103.405,103.35,103.395,19315024.0
2006-02-01 21:47:00,103.39,103.411,103.39,103.41,16773599.0
2006-02-01 21:48:00,103.4,103.415,103.392,103.415,48635458.0
2006-02-01 21:49:00,103.415,103.43,103.402,103.43,10116183.0
2006-02-01 21:50:00,103.42,103.43,103.4,103.402,118592538.0
2006-02-01 21:51:00,103.405,103.412,103.37,103.37,33000625.0
2006-02-01 21:52:00,103.38,103.41,103.38,103.403,10681755.0
2006-02-01 21:53:00,103.41,103.421,103.407,103.407,13931224.0
2006-02-01 21:54:00,103.405,103.42,103.385,103.395,104174391.0
2006-02-01 21:55:00,103.395,103.405,103.38,103.405,53561715.0
2006-02-01 21:56:00,103.41,103.425,103.405,103.41,22315357.0
2006-02-01 21:57:00,103.4,103.425,103.358,103.405,54639192.0
2006-02-01 21:58:00,103.41,103.415,103.39,103.41,92266596.0
2006-02-01 21:59:00,103.4,103.41,103.377,103.41,100693830.0
2006-02-01 22:00:00,103.405,103.428,103.36,103.413,44843682.0
2006-02-01 22:01:00,103.415,103.43,103.39,103.39,79120177.0
2006-02-01 22:02:00,103.395,103.415,103.39,103.392,57412155.0
2006-02-01 22:03:00,103.393,103.404,103.368,103.38,49729900.0
2006-02-01 22:04:00,103.378,103.391,103.363,103.363,103993064.0
2006-02-01 22:05:00,103.36,103.38,103.36,103.365,109480641.0
2006-02-01 22:06:00,103.36,103.383,103.36,103.36,85521901.0
2006-02-01 22:07:00,103.37,103.375,103.36,103.36,35074468.0
2006-02-01 22:08:00,103.353,103.382,103.353,103.36,160187235.0
2006-02-01 22:09:00,103.375,103.395,103.355,103.375,102161880.0
2006-02-01 22:10:00,103.375,103.39,103.37,103.39,104799655.0
2006-02-01 22:11:00,103.39,103.402,103.39,103.395,39660437.0
2006-02-01 22:12:00,103.385,103.39,103.345,103.39,37808533.0
2006-02-01 22:13:00,103.39,103.39,103.352,103.352,55151944.0
2006-02-01 22:14:00,103.352,103.38,103.352,103.38,18352543.0
2006-02-01 22:15:00,103.38,103.38,103.345,103.345,227281951.0
2006-02-01 22:16:00,103.342,103.358,103.338,103.353,40268313.0
2006-02-01 22:17:00,103.36,103.365,103.35,103.365,85379494.0
2006-02-01 22:18:00,103.37,103.39,103.37,103.39,58905461.0
2006-02-01 22:19:00,103.38,103.383,103.375,103.375,240357710.0
2006-02-01 22:20:00,103.375,103.375,103.354,103.355,54346243.0
2006-02-01 22:21:00,103.35,103.365,103.348,103.36,57584733.0
2006-02-01 22:22:00,103.36,103.37,103.355,103.355,17477310.0
2006-02-01 22:23:00,103.355,103.37,103.352,103.37,87397807.0
2006-02-01 22:24:00,103.37,103.38,103.365,103.38,52191726.0
2006-02-01 22:25:00,103.375,103.38,103.37,103.38,169678944.0
2006-02-01 22:26:00,103.38,103.39,103.38,103.383,87873541.0
2006-02-01 22:27:00,103.385,103.386,103.37,103.37,71354742.0
2006-02-01 22:28:00,103.37,103.376,103.355,103.355,236195492.0
2006-02-01 22:29:00,103.355,103.37,103.348,103.348,18406060.0
2006-02-01 22:30:00,103.35,103.385,103.35,103.37,41479802.0
2006-02-01 22:31:00,103.375,103.391,103.375,103.375,282792549.0
2006-02-01 22:32:00,103.38,103.39,103.375,103.375,51014221.0
2006-02-01 22:33:00,103.375,103.404,103.375,103.4,15173335.0
2006-02-01 22:34:00,103.4,103.403,103.383,103.393,74508440.0
2006-02-01 22:35:00,103.405,103.405,103.39,103.4,47466519.0
2006-02-01 22:36:00,103.395,103.4,103.38,103.4,65619498.0
2006-02-01 22:37:00,103.4,103.4,103.395,103.4,15601927.0
2006-02-01 22:38:00,103.4,103.405,103.39,103.4,246597178.0
2006-02-01 22:39:00,103.39,103.42,103.39,103.42,248021920.0
2006-02-01 22:40:00,103.42,103.445,103.415,103.415,9091691.0
2006-02-01 22:41:00,103.42,103.43,103.407,103.407,21016040.0
2006-02-01 22:42:00,103.413,103.421,103.408,103.415,236094325.0
2006-02-01 22:43:00,103.42,103.42,103.405,103.405,31775326.0
2006-02-01 22:44:00,103.42,103.42,103.405,103.42,75707683.0
2006-02-01 22:45:00,103.415,103.423,103.415,103.415,41861365.0
2006-02-01 22:46:00,103.412,103.432,103.412,103.417,68479610.0
2006-02-01 22:47:00,103.42,103.45,103.42,103.45,65861859.0
2006-02-01 22:48:00,103.443,103.46,103.443,103.445,30804951.0
2006-02-01 22:49:00,103.44,103.464,103.44,103.447,31731432.0
2006-02-01 22:50:00,103.46,103.47,103.42,103.47,16782933.0
2006-02-01 22:51:00,103.465,103.465,103.45,103.45,58721237.0
2006-02-01 22:52:00,103.45,103.463,103.447,103.45,159383231.0
2006-02-01 22:53:00,103.445,103.458,103.445,103.45,220296475.0
2006-02-01 22:54:00,103.452,103.477,103.44,103.468,54194069.0
2006-02-01 22:55:00,103.47,103.485,103.47,103.473,60034418.0
2006-02-01 22:56:00,103.48,103.485,103.472,103.473,28100596.0
2006-02-01 22:57:00,103.47,103.48,103.47,103.48,98707301.0
2006-02-01 22:58:00,103.48,103.49,103.445,103.455,55909230.0
2006-02-01 22:59:00,103.455,103.46,103.437,103.455,17959529.0
2006-02-01 23:00:00,103.46,103.465,103.442,103.465,70970224.0
2006-02-01 23:01:00,103.455,103.46,103.435,103.46,48803789.0
2006-02-01 23:02:00,103.455,103.458,103.425,103.425,80525898.0
2006-02-01 23:03:00,103.425,103.43,103.415,103.415,52192492.0
2006-02-01 23:04:00,103.42,103.42,103.41,103.41,189778918.0
2006-02-01 23:05:00,103.42,103.438,103.42,103.435,30244575.0
2006-02-01 23:06:00,103.44,103.44,103.39,103.425,23834042.0
2006-02-01 23:07:00,103.43,103.445,103.425,103.425,66190550.0
2006-02-01 23:08:00,103.428,103.45,103.425,103.425,88820158.0
2006-02-01 23:09:00,103.425,103.435,103.423,103.43,35383221.0
2006-02-01 23:10:00,103.422,103.43,103.42,103.425,11175486.0
2006-02-01 23:11:00,103.427,103.434,103.411,103.415,110866159.0
2006-02-01 23:12:00,103.425,103.443,103.41,103.41,81640249.0
2006-02-01 23:13:00,103.43,103.435,103.405,103.435,34632154.0
2006-02-01 23:14:00,103.42,103.447,103.42,103.435,86332414.0
2006-02-01 23:15:00,103.44,103.5,103.44,103.5,26347949.0
2006-02-01 23:16:00,103.495,103.495,103.44,103.44,7723527.0
2006-02-01 23:17:00,103.435,103.47,103.423,103.465,41206786.0
2006-02-01 23:18:00,103.46,103.466,103.457,103.465,67788721.0
2006-02-01 23:19:00,103.47,103.495,103.46,103.46,22239988.0
2006-02-01 23:20:00,103.45,103.48,103.45,103.48,356222825.0
2006-02-01 23:21:00,103.473,103.485,103.47,103.48,116323930.0
2006-02-01 23:22:00,103.49,103.53,103.475,103.475,16616491.0
2006-02-01 23:23:00,103.475,103.525,103.475,103.495,20408316.0
2006-02-01 23:24:00,103.493,103.493,103.465,103.465,101922643.0
2006-02-01 23:25:00,103.465,103.476,103.452,103.47,119874099.0
2006-02-01 23:26:00,103.465,103.47,103.462,103.47,30819151.0
2006-02-01 23:27:00,103.47,103.48,103.464,103.465,68235022.0
2006-02-01 23:28:00,103.465,103.48,103.465,103.47,109623764.0
2006-02-01 23:29:00,103.47,103.483,103.467,103.48,75810993.0
2006-02-01 23:30:00,103.48,103.497,103.48,103.49,22486275.0
2006-02-01 23:31:00,103.5,103.5,103.479,103.485,46478293.0
2006-02-01 23:32:00,103.48,103.48,103.449,103.458,68326316.0
2006-02-01 23:33:00,103.44,103.477,103.44,103.477,28643582.0
2006-02-01 23:34:00,103.475,103.48,103.435,103.47,217747476.0
2006-02-01 23:35:00,103.475,103.475,103.395,103.395,25397364.0
2006-02-01 23:36:00,103.39,103.44,103.39,103.44,116390497.0
2006-02-01 23:37:00,103.433,103.445,103.424,103.43,47947970.0
2006-02-01 23:38:00,103.44,103.44,103.415,103.415,80650072.0
2006-02-01 23:39:00,103.415,103.415,103.385,103.395,39365480.0
2006-02-01 23:40:00,103.39,103.394,103.37,103.37,58921628.0
2006-02-01 23:41:00,103.368,103.39,103.368,103.39,298103023.0
2006-02-01 23:42:00,103.39,103.4,103.38,103.395,33406765.0
2006-02-01 23:43:00,103.385,103.41,103.385,103.41,19895074.0
2006-02-01 23:44:00,103.41,103.41,103.392,103.395,30246866.0
2006-02-01 23:45:00,103.393,103.393,103.36,103.36,92717064.0
2006-02-01 23:46:00,103.365,103.371,103.35,103.35,13440448.0
2006-02-01 23:47:00,103.35,103.38,103.35,103.36,80674900.0
2006-02-01 23:48:00,103.365,103.375,103.362,103.37,76658998.0
2006-02-01 23:49:00,103.37,103.385,103.365,103.365,57624011.0
2006-02-01 23:50:00,103.363,103.389,103.362,103.388,90574951.0
2006-02-01 23:51:00,103.388,103.403,103.357,103.357,50893871.0
2006-02-01 23:52:00,103.37,103.37,103.363,103.363,99780800.0
2006-02-01 23:53:00,103.363,103.376,103.35,103.363,18248028.0
2006-02-01 23:54:00,103.365,103.38,103.345,103.345,115814539.0
2006-02-01 23:55:00,103.345,103.36,103.345,103.36,33370974.0
2006-02-01 23:56:00,103.362,103.369,103.343,103.343,52776798.0
2006-02-01 23:57:00,103.348,103.365,103.348,103.365,108706372.0
2006-02-01 23:58:00,103.365,103.368,103.355,103.355,39921620.0
2006-02-01 23:59:00,103.35,103.355,103.34,103.355,234371217.0
2006-02-02 00:00:00,103.343,103.35,103.34,103.345,112818059.0
2006-02-02 00:23:00,103.35,103.413,103.35,103.37,38811590.0
2006-02-02 00:24:00,103.362,103.38,103.356,103.365,92934824.0
2006-02-02 00:25:00,103.365,103.39,103.36,103.36,64322237.0
2006-02-02 00:26:00,103.36,103.38,103.36,103.38,8448883.0
2006-02-02 00:27:00,103.385,103.385,103.36,103.365,18379777.0
2006-02-02 00:28:00,103.365,103.37,103.347,103.37,142418958.0
2006-02-02 00:29:00,103.37,103.385,103.363,103.385,27381302.0
2006-02-02 00:30:00,103.38,103.384,103.378,103.383,115298631.0
2006-02-02 00:31:00,103.395,103.395,103.38,103.38,18273564.0
2006-02-02 00:32:00,103.383,103.395,103.383,103.385,14839131.0
2006-02-02 00:33:00,103.395,103.395,103.385,103.395,29775417.0
2006-02-02 00:34:00,103.392,103.4,103.383,103.4,20575573.0
2006-02-02 00:35:00,103.4,103.41,103.4,103.41,259478471.0
2006-02-02 00:36:00,103.41,103.415,103.4,103.41,25697337.0
2006-02-02 00:37:00,103.405,103.419,103.405,103.417,58956575.0
2006-02-02 00:38:00,103.413,103.43,103.413,103.42,87569618.0
2006-02-02 00:39:00,103.42,103.42,103.41,103.417,34641164.0
2006-02-02 00:40:00,103.405,103.435,103.405,103.41,69596176.0
2006-02-02 00:41:00,103.403,103.403,103.388,103.388,44039143.0
2006-02-02 00:42:00,103.39,103.42,103.39,103.41,104878165.0
2006-02-02 00:43:00,103.405,103.41,103.397,103.4,134815104.0
2006-02-02 00:44:00,103.405,103.406,103.396,103.397,81964743.0
2006-02-02 00:45:00,103.4,103.405,103.39,103.403,18355212.0
2006-02-02 00:46:00,103.395,103.395,103.384,103.385,59538088.0
2006-02-02 00:47:00,103.38,103.395,103.38,103.38,49460851.0
2006-02-02 00:48:00,103.372,103.375,103.35,103.35,24140758.0
2006-02-02 00:49:00,103.365,103.38,103.365,103.375,14782701.0
2006-02-02 00:50:00,103.37,103.391,103.37,103.383,132724776.0
2006-02-02 00:51:00,103.385,103.385,103.38,103.38,45785215.0
2006-02-02 00:52:00,103.375,103.39,103.36,103.36,30492882.0
2006-02-02 00:53:00,103.375,103.375,103.36,103.36,72050060.0
2006-02-02 00:54:00,103.37,103.377,103.36,103.36,241838349.0
2006-02-02 00:55:00,103.365,103.37,103.36,103.37,182477065.0
2006-02-02 00:56:00,103.357,103.374,103.35,103.35,103168004.0
2006-02-02 00:57:00,103.36,103.36,103.352,103.353,67044237.0
2006-02-02 00:58:00,103.355,103.365,103.35,103.35,159725582.0
2006-02-02 00:59:00,103.355,103.36,103.35,103.36,98486881.0
2006-02-02 01:00:00,103.353,103.376,103.353,103.365,9984532.0
2006-02-02 01:01:00,103.365,103.395,103.365,103.383,82110513.0
2006-02-02 01:02:00,103.385,103.392,103.338,103.37,57711027.0
2006-02-02 01:03:00,103.373,103.385,103.365,103.38,38889851.0
2006-02-02 01:04:00,103.38,103.38,103.365,103.37,105870071.0
2006-02-02 01:05:00,103.365,103.37,103.357,103.37,159299157.0
2006-02-02 01:06:00,103.362,103.37,103.36,103.37,73715658.0
2006-02-02 01:07:00,103.37,103.39,103.37,103.39,107974453.0
2006-02-02 01:08:00,103.385,103.385,103.358,103.358,49734867.0
2006-02-02 01:09:00,103.363,103.38,103.363,103.38,87502110.0
2006-02-02 01:10:00,103.39,103.39,103.377,103.385,165600360.0
2006-02-02 01:11:00,103.383,103.389,103.37,103.37,16864867.0
2006-02-02 01:12:00,103.37,103.37,103.36,103.365,69177712.0
2006-02-02 01:13:00,103.358,103.39,103.358,103.37,94624968.0
2006-02-02 01:14:00,103.36,103.369,103.358,103.36,58048892.0
2006-02-02 01:15:00,103.352,103.356,103.345,103.345,49002266.0
2006-02-02 01:16:00,103.345,103.35,103.34,103.35,52459155.0
2006-02-02 01:17:00,103.35,103.35,103.32,103.33,68690439.0
2006-02-02 01:18:00,103.335,103.335,103.315,103.315,122193379.0
2006-02-02 01:19:00,103.27,103.31,103.27,103.285,41566793.0
2006-02-02 01:20:00,103.285,103.29,103.277,103.283,57245568.0
2006-02-02 01:21:00,103.285,103.287,103.264,103.265,56286581.0
2006-02-02 01:22:00,103.27,103.285,103.255,103.255,122515586.0
2006-02-02 01:23:00,103.247,103.26,103.21,103.255,71234149.0
2006-02-02 01:24:00,103.26,103.27,103.255,103.27,39372550.0
2006-02-02 01:25:00,103.26,103.281,103.246,103.27,76665763.0
2006-02-02 01:26:00,103.27,103.27,103.26,103.27,26283829.0
2006-02-02 01:27:00,103.27,103.27,103.24,103.267,18503359.0
2006-02-02 01:28:00,103.27,103.27,103.263,103.265,20149264.0
2006-02-02 01:29:00,103.275,103.275,103.263,103.263,69150869.0
2006-02-02 01:30:00,103.265,103.275,103.265,103.265,128292497.0
2006-02-02 01:31:00,103.26,103.265,103.255,103.255,6425972.0
2006-02-02 01:32:00,103.255,103.255,103.22,103.22,83591248.0
2006-02-02 01:33:00,103.215,103.232,103.19,103.22,11235933.0
2006-02-02 01:34:00,103.22,103.248,103.22,103.245,43976340.0
2006-02-02 01:35:00,103.245,103.25,103.238,103.245,152094121.0
2006-02-02 01:36:00,103.238,103.28,103.238,103.28,15398330.0
2006-02-02 01:37:00,103.27,103.297,103.255,103.27,19273734.0
2006-02-02 01:38:00,103.27,103.295,103.238,103.238,132582691.0
2006-02-02 01:39:00,103.245,103.253,103.24,103.24,203167182.0
2006-02-02 01:40:00,103.24,103.25,103.224,103.25,25693919.0
2006-02-02 01:41:00,103.245,103.255,103.197,103.255,65644557.0
2006-02-02 01:42:00,103.255,103.285,103.238,103.275,136717653.0
2006-02-02 01:43:00,103.26,103.296,103.26,103.28,68957571.0
2006-02-02 01:44:00,103.29,103.291,103.271,103.283,75321204.0
2006-02-02 01:45:00,103.285,103.32,103.285,103.29,45213906.0
2006-02-02 01:46:00,103.288,103.335,103.288,103.335,16770288.0
2006-02-02 01:47:00,103.335,103.34,103.327,103.335,84324359.0
2006-02-02 01:48:00,103.29,103.345,103.29,103.345,26294326.0
2006-02-02 01:49:00,103.34,103.355,103.331,103.355,23191864.0
2006-02-02 01:50:00,103.35,103.358,103.333,103.345,152040974.0
2006-02-02 01:51:00,103.35,103.37,103.31,103.34,75069348.0
2006-02-02 01:52:00,103.345,103.356,103.32,103.353,103592661.0
2006-02-02 01:53:00,103.355,103.365,103.35,103.365,73470490.0
2006-02-02 01:54:00,103.355,103.36,103.345,103.36,39286141.0
2006-02-02 01:55:00,103.355,103.378,103.355,103.37,76867120.0
2006-02-02 01:56:00,103.365,103.37,103.363,103.365,146400826.0
2006-02-02 01:57:00,103.36,103.37,103.343,103.343,44851396.0
2006-02-02 01:58:00,103.35,103.35,103.343,103.345,29174215.0
2006-02-02 01:59:00,103.343,103.343,103.325,103.325,333437354.0
2006-02-02 02:00:00,103.325,103.341,103.321,103.333,353180102.0
2006-02-02 02:01:00,103.335,103.335,103.32,103.32,30846074.0
2006-02-02 02:02:00,103.313,103.336,103.31,103.31,48868376.0
2006-02-02 02:03:00,103.315,103.32,103.313,103.315,152073156.0
2006-02-02 02:04:00,103.32,103.32,103.308,103.315,76913271.0
2006-02-02 02:05:00,103.32,103.327,103.312,103.325,36736621.0
2006-02-02 02:06:00,103.335,103.335,103.32,103.325,68186072.0
2006-02-02 02:07:00,103.323,103.365,103.323,103.365,102051681.0
2006-02-02 02:08:00,103.36,103.36,103.305,103.36,80253743.0
2006-02-02 02:09:00,103.355,103.358,103.34,103.34,142067810.0
2006-02-02 02:10:00,103.345,103.385,103.345,103.37,25121169.0
2006-02-02 02:11:00,103.375,103.375,103.32,103.32,26088228.0
2006-02-02 02:12:00,103.365,103.375,103.353,103.355,88251554.0
2006-02-02 02:13:00,103.355,103.355,103.33,103.338,18520472.0
2006-02-02 02:14:00,103.34,103.365,103.34,103.365,41872483.0
2006-02-02 02:15:00,103.363,103.38,103.362,103.37,80609162.0
2006-02-02 02:16:00,103.36,103.39,103.36,103.37,65580187.0
2006-02-02 02:17:00,103.385,103.385,103.365,103.375,125016139.0
2006-02-02 02:18:00,103.375,103.39,103.365,103.365,60125077.0
2006-02-02 02:19:00,103.37,103.4,103.35,103.4,27287511.0
2006-02-02 02:20:00,103.4,103.408,103.375,103.375,200085865.0
2006-02-02 02:21:00,103.368,103.39,103.366,103.39,134506132.0
2006-02-02 02:22:00,103.39,103.39,103.358,103.36,18814657.0
2006-02-02 02:23:00,103.37,103.38,103.358,103.358,14233991.0
2006-02-02 02:24:00,103.365,103.385,103.365,103.385,141588275.0
2006-02-02 02:25:00,103.385,103.399,103.37,103.37,43143669.0
2006-02-02 02:26:00,103.37,103.372,103.313,103.335,10340450.0
2006-02-02 02:27:00,103.34,103.38,103.34,103.355,78837357.0
2006-02-02 02:28:00,103.355,103.359,103.35,103.35,6858760.0
2006-02-02 02:29:00,103.355,103.355,103.325,103.325,133124932.0
2006-02-02 02:30:00,103.323,103.337,103.323,103.335,71399969.0
2006-02-02 02:31:00,103.325,103.337,103.325,103.33,19364983.0
2006-02-02 02:32:00,103.327,103.34,103.327,103.34,17410010.0
2006-02-02 02:33:00,103.34,103.34,103.33,103.34,27088353.0
2006-02-02 02:34:00,103.34,103.34,103.31,103.33,72333018.0
2006-02-02 02:35:00,103.34,103.35,103.335,103.34,38008062.0
2006-02-02 02:36:00,103.335,103.344,103.294,103.327,71743526.0
2006-02-02 02:37:00,103.335,103.34,103.333,103.34,133140173.0
2006-02-02 02:38:00,103.335,103.367,103.335,103.365,57464607.0
2006-02-02 02:39:00,103.363,103.363,103.325,103.325,60271183.0
2006-02-02 02:40:00,103.325,103.348,103.3,103.3,44262372.0
2006-02-02 02:41:00,103.345,103.355,103.34,103.355,111898693.0
2006-02-02 02:42:00,103.35,103.35,103.335,103.35,70487881.0
2006-02-02 02:43:00,103.35,103.35,103.332,103.335,51714468.0
2006-02-02 02:44:00,103.335,103.345,103.33,103.332,53577811.0
2006-02-02 02:45:00,103.34,103.34,103.32,103.33,56145558.0
2006-02-02 02:46:00,103.34,103.34,103.324,103.328,86764138.0
2006-02-02 02:47:00,103.335,103.346,103.335,103.34,63060814.0
2006-02-02 02:48:00,103.345,103.352,103.343,103.343,16194418.0
2006-02-02 02:49:00,103.345,103.36,103.33,103.36,177892751.0
2006-02-02 02:50:00,103.35,103.353,103.34,103.353,86988878.0
2006-02-02 02:51:00,103.348,103.365,103.348,103.355,49894528.0
2006-02-02 02:52:00,103.36,103.37,103.355,103.37,106336866.0
2006-02-02 02:53:00,103.37,103.37,103.36,103.362,80669355.0
2006-02-02 02:54:00,103.37,103.37,103.357,103.365,163871159.0
2006-02-02 02:55:00,103.37,103.37,103.335,103.36,104223338.0
2006-02-02 02:56:00,103.36,103.362,103.343,103.343,36406900.0
2006-02-02 02:57:00,103.34,103.364,103.311,103.355,57481105.0
2006-02-02 02:58:00,103.353,103.368,103.353,103.355,85844764.0
2006-02-02 02:59:00,103.355,103.379,103.355,103.373,10708420.0
2006-02-02 03:00:00,103.38,103.385,103.36,103.375,101700619.0
2006-02-02 03:01:00,103.37,103.427,103.37,103.415,158081533.0
2006-02-02 03:02:00,103.413,103.42,103.405,103.42,70543177.0
2006-02-02 03:03:00,103.41,103.426,103.407,103.407,107466673.0
2006-02-02 03:04:00,103.42,103.42,103.41,103.415,182367644.0
2006-02-02 03:05:00,103.41,103.422,103.402,103.42,239609971.0
2006-02-02 03:06:00,103.41,103.448,103.395,103.445,77682004.0
2006-02-02 03:07:00,103.43,103.442,103.43,103.435,27730885.0
2006-02-02 03:08:00,103.44,103.443,103.415,103.415,42702123.0
2006-02-02 03:09:00,103.413,103.42,103.4,103.42,131893846.0
2006-02-02 03:10:00,103.425,103.45,103.425,103.435,15638104.0
2006-02-02 03:11:00,103.42,103.465,103.42,103.452,23906476.0
2006-02-02 03:12:00,103.46,103.47,103.45,103.45,46909004.0
2006-02-02 03:13:00,103.455,103.455,103.445,103.455,57944610.0
2006-02-02 03:14:00,103.463,103.5,103.463,103.5,17005015.0
2006-02-02 03:15:00,103.497,103.578,103.497,103.545,83688732.0
2006-02-02 03:16:00,103.53,103.575,103.53,103.555,146299628.0
2006-02-02 03:17:00,103.56,103.59,103.56,103.56,96920954.0
2006-02-02 03:18:00,103.558,103.558,103.502,103.513,43302992.0
2006-02-02 03:19:00,103.53,103.551,103.52,103.545,73013194.0
2006-02-02 03:20:00,103.557,103.58,103.557,103.58,37352991.0
2006-02-02 03:21:00,103.58,103.58,103.573,103.573,84632858.0
2006-02-02 03:22:00,103.577,103.579,103.565,103.565,54039024.0
2006-02-02 03:23:00,103.57,103.57,103.54,103.54,25470648.0
2006-02-02 03:24:00,103.54,103.545,103.528,103.53,281582705.0
2006-02-02 03:25:00,103.53,103.55,103.522,103.522,20785507.0
2006-02-02 03:26:00,103.525,103.535,103.515,103.535,29742699.0
2006-02-02 03:27:00,103.525,103.543,103.525,103.543,16263843.0
2006-02-02 03:28:00,103.54,103.556,103.54,103.545,19058784.0
2006-02-02 03:29:00,103.533,103.533,103.51,103.51,111907823.0
2006-02-02 03:30:00,103.515,103.526,103.51,103.51,26285209.0
2006-02-02 03:31:00,103.51,103.51,103.473,103.485,132803949.0
2006-02-02 03:32:00,103.485,103.535,103.485,103.535,19507297.0
2006-02-02 03:33:00,103.53,103.53,103.52,103.53,8550635.0
2006-02-02 03:34:00,103.53,103.53,103.505,103.505,59038310.0
2006-02-02 03:35:00,103.505,103.53,103.492,103.492,95828857.0
2006-02-02 03:36:00,103.5,103.5,103.488,103.5,42876259.0
2006-02-02 03:37:00,103.495,103.51,103.488,103.5,90877990.0
2006-02-02 03:38:00,103.49,103.565,103.49,103.565,43782932.0
2006-02-02 03:39:00,103.565,103.565,103.533,103.543,77637357.0
2006-02-02 03:40:00,103.545,103.565,103.545,103.565,20861685.0
2006-02-02 03:41:00,103.56,103.571,103.553,103.553,98530894.0
2006-02-02 03:42:00,103.55,103.56,103.545,103.555,65990711.0
2006-02-02 03:43:00,103.55,103.56,103.55,103.56,42598674.0
2006-02-02 03:44:00,103.56,103.593,103.56,103.57,65869222.0
2006-02-02 03:45:00,103.58,103.58,103.553,103.553,17758096.0
2006-02-02 03:46:00,103.555,103.568,103.555,103.568,9783618.0
2006-02-02 03:47:00,103.567,103.58,103.567,103.577,79465332.0
2006-02-02 03:48:00,103.575,103.607,103.575,103.6,33666852.0
2006-02-02 03:49:00,103.593,103.6,103.578,103.578,61059682.0
2006-02-02 03:50:00,103.585,103.587,103.57,103.57,14771485.0
2006-02-02 03:51:00,103.575,103.575,103.55,103.55,47011601.0
2006-02-02 03:52:00,103.545,103.583,103.545,103.583,40640388.0
2006-02-02 03:53:00,103.565,103.586,103.565,103.583,32550984.0
2006-02-02 03:54:00,103.58,103.615,103.58,103.615,57759040.0
2006-02-02 03:55:00,103.615,103.615,103.57,103.57,89392875.0
2006-02-02 03:56:00,103.575,103.575,103.54,103.54,27232891.0
2006-02-02 03:57:00,103.54,103.54,103.51,103.54,19063035.0
2006-02-02 03:58:00,103.538,103.547,103.525,103.537,35127443.0
2006-02-02 03:59:00,103.545,103.57,103.533,103.533,108729819.0
2006-02-02 04:00:00,103.545,103.545,103.53,103.54,219038531.0
2006-02-02 04:01:00,103.545,103.545,103.532,103.535,44044153.0
2006-02-02 04:02:00,103.535,103.545,103.53,103.538,119786637.0
2006-02-02 04:03:00,103.533,103.545,103.532,103.532,48009459.0
2006-02-02 04:04:00,103.53,103.534,103.515,103.515,33579166.0
2006-02-02 04:05:00,103.515,103.52,103.51,103.515,123707052.0
2006-02-02 04:06:00,103.513,103.52,103.505,103.513,18070934.0
2006-02-02 04:07:00,103.513,103.52,103.513,103.52,102930470.0
2006-02-02 04:08:00,103.507,103.525,103.507,103.518,50399951.0
2006-02-02 04:09:00,103.518,103.525,103.505,103.513,92897385.0
2006-02-02 04:10:00,103.515,103.53,103.515,103.53,62492149.0
2006-02-02 04:11:00,103.53,103.531,103.514,103.515,80338503.0
2006-02-02 04:12:00,103.51,103.55,103.51,103.54,75552443.0
2006-02-02 04:13:00,103.54,103.555,103.54,103.555,14751890.0
2006-02-02 04:14:00,103.55,103.565,103.55,103.563,87833521.0
2006-02-02 04:15:00,103.565,103.58,103.56,103.58,29047218.0
2006-02-02 04:16:00,103.58,103.597,103.565,103.585,21869929.0
2006-02-02 04:17:00,103.595,103.595,103.57,103.59,30721691.0
2006-02-02 04:18:00,103.59,103.6,103.578,103.578,287300523.0
2006-02-02 04:19:00,103.58,103.6,103.57,103.57,53696915.0
2006-02-02 04:20:00,103.575,103.585,103.573,103.585,36841814.0
2006-02-02 04:21:00,103.585,103.585,103.57,103.57,88616718.0
2006-02-02 04:22:00,103.56,103.57,103.55,103.563,48906537.0
2006-02-02 04:23:00,103.57,103.57,103.56,103.56,106584705.0
2006-02-02 04:24:00,103.565,103.565,103.555,103.555,23396928.0
2006-02-02 04:25:00,103.55,103.56,103.515,103.555,215250571.0
2006-02-02 04:26:00,103.557,103.557,103.5,103.5,26699836.0
2006-02-02 04:27:00,103.518,103.525,103.511,103.52,73866286.0
2006-02-02 04:28:00,103.525,103.534,103.519,103.52,49518746.0
2006-02-02 04:29:00,103.51,103.52,103.51,103.52,23622519.0
2006-02-02 04:30:00,103.52,103.523,103.507,103.51,77476741.0
2006-02-02 04:31:00,103.51,103.525,103.507,103.515,109547083.0
2006-02-02 04:32:00,103.515,103.52,103.51,103.52,64112582.0
2006-02-02 04:33:00,103.52,103.525,103.52,103.525,32870256.0
2006-02-02 04:34:00,103.517,103.53,103.517,103.525,109174948.0
2006-02-02 04:35:00,103.525,103.53,103.52,103.523,112249604.0
2006-02-02 04:36:00,103.525,103.535,103.525,103.535,20286595.0
2006-02-02 04:37:00,103.535,103.54,103.53,103.54,15826736.0
2006-02-02 04:38:00,103.53,103.545,103.527,103.533,114797127.0
2006-02-02 04:39:00,103.54,103.54,103.53,103.53,324754142.0
2006-02-02 04:40:00,103.54,103.54,103.528,103.53,20961347.0
2006-02-02 04:41:00,103.525,103.53,103.52,103.53,63873288.0
2006-02-02 04:42:00,103.535,103.535,103.5,103.525,44389515.0
2006-02-02 04:43:00,103.53,103.53,103.523,103.525,8312911.0
2006-02-02 04:44:00,103.53,103.555,103.527,103.53,25444665.0
2006-02-02 04:45:00,103.525,103.535,103.52,103.52,79981855.0
2006-02-02 04:46:00,103.525,103.551,103.525,103.53,36846635.0
2006-02-02 04:47:00,103.51,103.55,103.51,103.535,84199925.0
2006-02-02 04:48:00,103.525,103.537,103.507,103.507,109055835.0
2006-02-02 04:49:00,103.505,103.51,103.5,103.502,11618136.0
2006-02-02 04:50:00,103.51,103.51,103.475,103.475,38198446.0
2006-02-02 04:51:00,103.475,103.48,103.475,103.478,95076169.0
2006-02-02 04:52:00,103.475,103.475,103.46,103.46,64368909.0
2006-02-02 04:53:00,103.455,103.48,103.455,103.48,25154662.0
2006-02-02 04:54:00,103.475,103.48,103.47,103.48,30293042.0
2006-02-02 04:55:00,103.47,103.49,103.47,103.49,180124261.0
2006-02-02 04:56:00,103.485,103.495,103.482,103.485,50412913.0
2006-02-02 04:57:00,103.485,103.515,103.485,103.515,81290020.0
2006-02-02 04:58:00,103.52,103.52,103.485,103.485,51660622.0
2006-02-02 04:59:00,103.495,103.495,103.48,103.49,70814432.0
2006-02-02 05:00:00,103.485,103.49,103.455,103.455,16523625.0
2006-02-02 05:01:00,103.455,103.455,103.42,103.44,51241159.0
2006-02-02 05:02:00,103.44,103.441,103.41,103.44,91024808.0
2006-02-02 05:03:00,103.443,103.47,103.443,103.46,30163799.0
2006-02-02 05:04:00,103.453,103.465,103.452,103.46,65446875.0
2006-02-02 05:05:00,103.458,103.474,103.452,103.452,57788517.0
2006-02-02 05:06:00,103.45,103.465,103.445,103.445,235737281.0
2006-02-02 05:07:00,103.45,103.46,103.43,103.46,145528877.0
2006-02-02 05:08:00,103.46,103.46,103.452,103.455,61857408.0
2006-02-02 05:09:00,103.46,103.47,103.42,103.47,18637348.0
2006-02-02 05:10:00,103.457,103.47,103.455,103.46,33970058.0
2006-02-02 05:11:00,103.47,103.474,103.47,103.473,29881608.0
2006-02-02 05:12:00,103.48,103.48,103.46,103.47,64192846.0
2006-02-02 05:13:00,103.467,103.482,103.467,103.482,66285556.0
2006-02-02 05:14:00,103.485,103.49,103.48,103.485,44190189.0
2006-02-02 05:15:00,103.49,103.51,103.485,103.51,70860804.0
2006-02-02 05:16:00,103.495,103.51,103.495,103.5,33380949.0
2006-02-02 05:17:00,103.495,103.529,103.493,103.493,240986347.0
2006-02-02 05:18:00,103.487,103.505,103.487,103.5,19500826.0
2006-02-02 05:19:00,103.495,103.522,103.495,103.5,8342531.0
2006-02-02 05:20:00,103.5,103.505,103.49,103.49,252080410.0
2006-02-02 05:21:00,103.5,103.502,103.47,103.49,232507240.0
2006-02-02 05:22:00,103.49,103.49,103.48,103.48,14211995.0
2006-02-02 05:23:00,103.48,103.48,103.47,103.475,71817334.0
2006-02-02 05:24:00,103.48,103.485,103.47,103.485,51138245.0
2006-02-02 05:25:00,103.473,103.485,103.468,103.48,73668619.0
2006-02-02 05:26:00,103.48,103.488,103.478,103.485,14705695.0
2006-02-02 05:27:00,103.485,103.485,103.47,103.47,48281494.0
2006-02-02 05:28:00,103.465,103.473,103.455,103.455,307149501.0
2006-02-02 05:29:00,103.45,103.46,103.442,103.46,45214522.0
2006-02-02 05:30:00,103.458,103.505,103.458,103.505,16827627.0
2006-02-02 05:31:00,103.505,103.51,103.498,103.5,259612555.0
2006-02-02 05:32:00,103.5,103.51,103.5,103.505,75732052.0
2006-02-02 05:33:00,103.503,103.53,103.503,103.53,94558851.0
2006-02-02 05:34:00,103.53,103.535,103.515,103.535,156472646.0
2006-02-02 05:35:00,103.54,103.54,103.525,103.53,53333055.0
2006-02-02 05:36:00,103.53,103.541,103.527,103.535,84778156.0
2006-02-02 05:37:00,103.535,103.54,103.53,103.54,19241782.0
2006-02-02 05:38:00,103.54,103.54,103.518,103.52,63044376.0
2006-02-02 05:39:00,103.525,103.53,103.515,103.525,54335375.0
2006-02-02 05:40:00,103.525,103.531,103.524,103.53,219765663.0
2006-02-02 05:41:00,103.54,103.55,103.535,103.55,55876929.0
2006-02-02 05:42:00,103.545,103.55,103.537,103.55,78719798.0
2006-02-02 05:43:00,103.543,103.562,103.543,103.562,43903525.0
2006-02-02 05:44:00,103.565,103.57,103.56,103.57,224475989.0
2006-02-02 05:45:00,103.57,103.57,103.542,103.542,18174434.0
2006-02-02 05:46:00,103.542,103.55,103.538,103.55,57690316.0
2006-02-02 05:47:00,103.55,103.558,103.512,103.555,37556900.0
2006-02-02 05:48:00,103.565,103.565,103.547,103.55,36869421.0
2006-02-02 05:49:00,103.55,103.555,103.545,103.555,98914256.0
2006-02-02 05:50:00,103.555,103.566,103.545,103.555,107788434.0
2006-02-02 05:51:00,103.54,103.555,103.54,103.543,162132827.0
2006-02-02 05:52:00,103.55,103.55,103.54,103.55,33605890.0
2006-02-02 05:53:00,103.54,103.555,103.54,103.54,85736241.0
2006-02-02 05:54:00,103.545,103.58,103.545,103.56,119926213.0
2006-02-02 05:55:00,103.563,103.583,103.563,103.568,100379403.0
2006-02-02 05:56:00,103.57,103.58,103.565,103.573,49428389.0
2006-02-02 05:57:00,103.572,103.58,103.568,103.575,56798727.0
2006-02-02 05:58:00,103.57,103.58,103.57,103.575,77904864.0
2006-02-02 05:59:00,103.573,103.579,103.561,103.575,49507268.0
2006-02-02 06:00:00,103.58,103.58,103.555,103.56,107064149.0
2006-02-02 06:01:00,103.57,103.57,103.565,103.57,92776871.0
2006-02-02 06:02:00,103.565,103.575,103.52,103.56,56762093.0
2006-02-02 06:03:00,103.57,103.57,103.54,103.54,24549348.0
2006-02-02 06:04:00,103.535,103.56,103.535,103.535,56787233.0
2006-02-02 06:05:00,103.535,103.55,103.534,103.535,111488006.0
2006-02-02 06:06:00,103.537,103.55,103.535,103.55,13714534.0
2006-02-02 06:07:00,103.543,103.55,103.54,103.55,10491853.0
2006-02-02 06:08:00,103.54,103.549,103.533,103.535,31393289.0
2006-02-02 06:09:00,103.532,103.55,103.532,103.55,108185130.0
2006-02-02 06:10:00,103.56,103.563,103.539,103.555,10114160.0
2006-02-02 06:11:00,103.555,103.56,103.54,103.55,46688546.0
2006-02-02 06:12:00,103.56,103.58,103.56,103.58,17472499.0
2006-02-02 06:13:00,103.585,103.585,103.545,103.565,18752451.0
2006-02-02 06:14:00,103.565,103.565,103.535,103.535,33536958.0
2006-02-02 06:15:00,103.533,103.545,103.52,103.545,57615506.0
2006-02-02 06:16:00,103.54,103.54,103.495,103.495,196624606.0
2006-02-02 06:17:00,103.495,103.495,103.46,103.46,94190239.0
2006-02-02 06:18:00,103.415,103.47,103.415,103.47,39947167.0
2006-02-02 06:19:00,103.47,103.47,103.46,103.47,61156255.0
2006-02-02 06:20:00,103.462,103.47,103.455,103.455,54027721.0
2006-02-02 06:21:00,103.47,103.475,103.425,103.465,248883786.0
2006-02-02 06:22:00,103.465,103.47,103.457,103.457,126500064.0
2006-02-02 06:23:00,103.47,103.475,103.46,103.46,191132117.0
2006-02-02 06:24:00,103.47,103.483,103.47,103.475,14263640.0
2006-02-02 06:25:00,103.473,103.49,103.43,103.462,50076030.0
2006-02-02 06:26:00,103.47,103.475,103.462,103.465,273176190.0
2006-02-02 06:27:00,103.465,103.475,103.463,103.47,74592691.0
2006-02-02 06:28:00,103.475,103.475,103.448,103.45,180888841.0
2006-02-02 06:29:00,103.455,103.456,103.445,103.45,17258532.0
2006-02-02 06:30:00,103.465,103.5,103.445,103.48,67795468.0
2006-02-02 06:31:00,103.475,103.48,103.47,103.475,29192967.0
2006-02-02 06:32:00,103.475,103.483,103.46,103.46,110486686.0
2006-02-02 06:33:00,103.47,103.47,103.42,103.42,32001836.0
2006-02-02 06:34:00,103.45,103.46,103.45,103.455,27635381.0
2006-02-02 06:35:00,103.465,103.465,103.436,103.46,106749470.0
2006-02-02 06:36:00,103.465,103.465,103.439,103.443,91432543.0
2006-02-02 06:37:00,103.443,103.455,103.443,103.455,27635773.0
2006-02-02 06:38:00,103.45,103.46,103.443,103.443,93113714.0
2006-02-02 06:39:00,103.45,103.455,103.442,103.445,107274990.0
2006-02-02 06:40:00,103.44,103.445,103.405,103.443,89580069.0
2006-02-02 06:41:00,103.45,103.475,103.45,103.46,278102328.0
2006-02-02 06:42:00,103.458,103.476,103.455,103.455,30263890.0
2006-02-02 06:43:00,103.46,103.465,103.45,103.455,96822498.0
2006-02-02 06:44:00,103.455,103.47,103.455,103.467,68151917.0
2006-02-02 06:45:00,103.47,103.48,103.46,103.48,187039698.0
2006-02-02 06:46:00,103.475,103.478,103.464,103.465,47535973.0
2006-02-02 06:47:00,103.46,103.47,103.46,103.465,145191086.0
2006-02-02 06:48:00,103.475,103.475,103.47,103.47,94456008.0
2006-02-02 06:49:00,103.47,103.481,103.467,103.467,37284600.0
2006-02-02 06:50:00,103.425,103.49,103.425,103.49,54818451.0
2006-02-02 06:51:00,103.49,103.495,103.48,103.48,56430849.0
2006-02-02 06:52:00,103.495,103.496,103.47,103.493,32626540.0
2006-02-02 06:53:00,103.455,103.505,103.455,103.49,28662585.0
2006-02-02 06:54:00,103.492,103.5,103.488,103.488,118944791.0
2006-02-02 06:55:00,103.495,103.495,103.485,103.495,59665318.0
2006-02-02 06:56:00,103.495,103.51,103.49,103.49,89211866.0
2006-02-02 06:57:00,103.49,103.499,103.483,103.483,40777076.0
2006-02-02 06:58:00,103.483,103.49,103.48,103.485,33095554.0
2006-02-02 06:59:00,103.485,103.485,103.45,103.45,27952738.0
2006-02-02 07:00:00,103.46,103.46,103.445,103.45,110231063.0
2006-02-02 07:01:00,103.447,103.447,103.42,103.42,54687000.0
2006-02-02 07:02:00,103.42,103.435,103.4,103.427,76108051.0
2006-02-02 07:03:00,103.425,103.425,103.411,103.412,29131804.0
2006-02-02 07:04:00,103.408,103.42,103.408,103.42,47267834.0
2006-02-02 07:05:00,103.41,103.42,103.41,103.415,66528028.0
2006-02-02 07:06:00,103.415,103.437,103.415,103.42,16149983.0
2006-02-02 07:07:00,103.42,103.43,103.42,103.43,79858581.0
2006-02-02 07:08:00,103.44,103.44,103.425,103.435,120696909.0
2006-02-02 07:09:00,103.435,103.44,103.43,103.432,98586592.0
2006-02-02 07:10:00,103.44,103.44,103.43,103.435,79655564.0
2006-02-02 07:11:00,103.44,103.44,103.425,103.435,83426653.0
2006-02-02 07:12:00,103.44,103.44,103.413,103.415,31471440.0
2006-02-02 07:13:00,103.41,103.42,103.41,103.42,69156667.0
2006-02-02 07:14:00,103.425,103.425,103.41,103.418,33332646.0
2006-02-02 07:15:00,103.42,103.43,103.376,103.418,18480044.0
2006-02-02 07:16:00,103.425,103.445,103.424,103.438,287178022.0
2006-02-02 07:17:00,103.433,103.455,103.433,103.455,53177060.0
2006-02-02 07:18:00,103.452,103.469,103.449,103.465,59836717.0
2006-02-02 07:19:00,103.455,103.49,103.455,103.48,12589246.0
2006-02-02 07:20:00,103.48,103.49,103.47,103.49,287415729.0
2006-02-02 07:21:00,103.485,103.485,103.475,103.475,22704127.0
2006-02-02 07:22:00,103.475,103.49,103.472,103.49,77203123.0
2006-02-02 07:23:00,103.485,103.485,103.46,103.46,31681594.0
2006-02-02 07:24:00,103.47,103.49,103.47,103.48,62469927.0
2006-02-02 07:25:00,103.485,103.49,103.477,103.49,164655512.0
2006-02-02 07:26:00,103.483,103.495,103.483,103.49,232113013.0
2006-02-02 07:27:00,103.483,103.495,103.48,103.48,53933043.0
2006-02-02 07:28:00,103.483,103.49,103.483,103.485,8426946.0
2006-02-02 07:29:00,103.485,103.487,103.455,103.455,17031946.0
2006-02-02 07:30:00,103.465,103.47,103.457,103.47,26384452.0
2006-02-02 07:31:00,103.465,103.495,103.465,103.495,19416005.0
2006-02-02 07:32:00,103.48,103.495,103.475,103.475,118455777.0
2006-02-02 07:33:00,103.465,103.47,103.457,103.465,35445607.0
2006-02-02 07:34:00,103.46,103.52,103.46,103.515,62885509.0
2006-02-02 07:35:00,103.51,103.517,103.475,103.517,59695451.0
2006-02-02 07:36:00,103.525,103.525,103.497,103.497,42953882.0
2006-02-02 07:37:00,103.505,103.505,103.497,103.505,184174299.0
2006-02-02 07:38:00,103.51,103.517,103.505,103.515,20289116.0
2006-02-02 07:39:00,103.52,103.52,103.51,103.52,127639704.0
2006-02-02 07:40:00,103.515,103.518,103.5,103.5,87441155.0
2006-02-02 07:41:00,103.51,103.515,103.5,103.502,43884325.0
2006-02-02 07:42:00,103.5,103.525,103.5,103.52,36558916.0
2006-02-02 07:43:00,103.515,103.539,103.515,103.525,18039038.0
2006-02-02 07:44:00,103.525,103.585,103.525,103.585,14640445.0
2006-02-02 07:45:00,103.583,103.61,103.582,103.582,49978055.0
2006-02-02 07:46:00,103.585,103.59,103.577,103.59,49443234.0
2006-02-02 07:47:00,103.59,103.665,103.571,103.575,15483799.0
2006-02-02 07:48:00,103.58,103.665,103.58,103.665,173920012.0
2006-02-02 07:49:00,103.67,103.69,103.575,103.635,85173285.0
2006-02-02 07:50:00,103.635,103.653,103.605,103.62,30220231.0
2006-02-02 07:51:00,103.608,103.635,103.608,103.635,57234648.0
2006-02-02 07:52:00,103.635,103.635,103.545,103.545,3621576.0
2006-02-02 07:53:00,103.6,103.605,103.58,103.58,17711828.0
2006-02-02 07:54:00,103.55,103.595,103.55,103.595,68226235.0
2006-02-02 07:55:00,103.58,103.62,103.58,103.61,17397180.0
2006-02-02 07:56:00,103.605,103.609,103.6,103.6,52098428.0
2006-02-02 07:57:00,103.593,103.593,103.567,103.567,75773897.0
2006-02-02 07:58:00,103.575,103.575,103.555,103.555,45517022.0
2006-02-02 07:59:00,103.555,103.555,103.515,103.535,40358297.0
2006-02-02 08:00:00,103.535,103.565,103.52,103.52,74034604.0
2006-02-02 08:01:00,103.535,103.535,103.47,103.47,227179897.0
2006-02-02 08:02:00,103.475,103.49,103.458,103.48,27268723.0
2006-02-02 08:03:00,103.47,103.505,103.435,103.505,54461662.0
2006-02-02 08:04:00,103.497,103.505,103.488,103.495,28440632.0
2006-02-02 08:05:00,103.495,103.501,103.49,103.49,583779137.0
2006-02-02 08:06:00,103.488,103.495,103.475,103.49,25999080.0
2006-02-02 08:07:00,103.485,103.503,103.475,103.503,72343677.0
2006-02-02 08:08:00,103.505,103.537,103.505,103.53,91767177.0
2006-02-02 08:09:00,103.525,103.525,103.518,103.52,14103822.0
2006-02-02 08:10:00,103.52,103.54,103.51,103.51,39885252.0
2006-02-02 08:11:00,103.51,103.51,103.5,103.502,20010402.0
2006-02-02 08:12:00,103.507,103.51,103.503,103.505,26007273.0
2006-02-02 08:13:00,103.51,103.525,103.505,103.52,35290254.0
2006-02-02 08:14:00,103.52,103.525,103.51,103.51,49949558.0
2006-02-02 08:15:00,103.517,103.52,103.51,103.51,50960312.0
2006-02-02 08:16:00,103.515,103.52,103.51,103.515,18826179.0
2006-02-02 08:17:00,103.515,103.517,103.503,103.51,150497395.0
2006-02-02 08:18:00,103.502,103.51,103.497,103.497,270277651.0
2006-02-02 08:19:00,103.503,103.52,103.499,103.52,56265312.0
2006-02-02 08:20:00,103.525,103.525,103.495,103.515,60321177.0
2006-02-02 08:21:00,103.515,103.541,103.51,103.51,81083417.0
2006-02-02 08:22:00,103.52,103.52,103.47,103.52,31535909.0
2006-02-02 08:23:00,103.515,103.52,103.505,103.512,48501299.0
2006-02-02 08:24:00,103.515,103.52,103.51,103.515,545847855.0
2006-02-02 08:25:00,103.515,103.52,103.51,103.51,24117519.0
2006-02-02 08:26:00,103.52,103.525,103.505,103.515,15762415.0
2006-02-02 08:27:00,103.52,103.53,103.515,103.515,15153393.0
2006-02-02 08:28:00,103.5,103.504,103.493,103.493,25500788.0
2006-02-02 08:29:00,103.493,103.507,103.492,103.495,56603914.0
2006-02-02 08:30:00,103.495,103.5,103.49,103.49,34353647.0
2006-02-02 08:31:00,103.505,103.51,103.49,103.49,191913836.0
2006-02-02 08:32:00,103.5,103.505,103.464,103.502,99006382.0
2006-02-02 08:33:00,103.505,103.525,103.495,103.515,13393969.0
2006-02-02 08:34:00,103.505,103.505,103.49,103.49,265602839.0
2006-02-02 08:35:00,103.5,103.521,103.5,103.512,9485213.0
2006-02-02 08:36:00,103.52,103.527,103.505,103.525,129225793.0
2006-02-02 08:37:00,103.52,103.556,103.52,103.545,11445045.0
2006-02-02 08:38:00,103.54,103.55,103.51,103.51,119908914.0
2006-02-02 08:39:00,103.51,103.51,103.5,103.51,27459104.0
2006-02-02 08:40:00,103.495,103.53,103.495,103.507,187834797.0
2006-02-02 08:41:00,103.51,103.529,103.507,103.507,166115863.0
2006-02-02 08:42:00,103.51,103.53,103.505,103.515,24963862.0
2006-02-02 08:43:00,103.515,103.52,103.51,103.52,38476926.0
2006-02-02 08:44:00,103.515,103.535,103.515,103.515,36337452.0
2006-02-02 08:45:00,103.525,103.54,103.525,103.535,36164369.0
2006-02-02 08:46:00,103.54,103.548,103.536,103.548,55749935.0
2006-02-02 08:47:00,103.555,103.565,103.547,103.547,29393540.0
2006-02-02 08:48:00,103.555,103.58,103.555,103.58,85927336.0
2006-02-02 08:49:00,103.58,103.593,103.565,103.565,113084519.0
2006-02-02 08:50:00,103.57,103.57,103.553,103.555,43370578.0
2006-02-02 08:51:00,103.555,103.565,103.535,103.555,42239189.0
2006-02-02 08:52:00,103.555,103.565,103.555,103.555,55832229.0
2006-02-02 08:53:00,103.56,103.56,103.551,103.555,43075893.0
2006-02-02 08:54:00,103.545,103.582,103.545,103.57,256467432.0
2006-02-02 08:55:00,103.583,103.584,103.565,103.58,19442878.0
2006-02-02 08:56:00,103.575,103.575,103.535,103.535,155622078.0
2006-02-02 08:57:00,103.535,103.558,103.497,103.53,63512963.0
2006-02-02 08:58:00,103.535,103.566,103.535,103.552,37936211.0
2006-02-02 08:59:00,103.555,103.561,103.544,103.545,28444967.0
2006-02-02 09:00:00,103.545,103.57,103.545,103.57,86702901.0
2006-02-02 09:01:00,103.57,103.588,103.57,103.588,235687645.0
2006-02-02 09:02:00,103.583,103.584,103.57,103.57,31927731.0
2006-02-02 09:03:00,103.562,103.562,103.543,103.543,30237821.0
2006-02-02 09:04:00,103.55,103.566,103.547,103.547,382395953.0
2006-02-02 09:05:00,103.54,103.55,103.54,103.55,332756354.0
2006-02-02 09:06:00,103.54,103.54,103.53,103.535,24164655.0
2006-02-02 09:07:00,103.54,103.55,103.535,103.55,253737667.0
2006-02-02 09:08:00,103.545,103.567,103.545,103.555,30770041.0
2006-02-02 09:09:00,103.55,103.57,103.55,103.57,61458441.0
2006-02-02 09:10:00,103.57,103.57,103.558,103.57,61854159.0
2006-02-02 09:11:00,103.563,103.59,103.54,103.54,23263421.0
2006-02-02 09:12:00,103.56,103.57,103.557,103.565,54735641.0
2006-02-02 09:13:00,103.56,103.57,103.56,103.565,10804123.0
2006-02-02 09:14:00,103.57,103.57,103.554,103.555,144875380.0
2006-02-02 09:15:00,103.545,103.554,103.534,103.535,259368680.0
2006-02-02 09:16:00,103.527,103.553,103.522,103.54,35997645.0
2006-02-02 09:17:00,103.53,103.547,103.53,103.54,24431650.0
2006-02-02 09:18:00,103.545,103.55,103.54,103.55,84934771.0
2006-02-02 09:19:00,103.543,103.565,103.543,103.56,66661367.0
2006-02-02 09:20:00,103.557,103.58,103.556,103.58,88050302.0
2006-02-02 09:21:00,103.585,103.595,103.57,103.585,47540092.0
2006-02-02 09:22:00,103.585,103.6,103.573,103.573,28575978.0
2006-02-02 09:23:00,103.58,103.58,103.553,103.553,72486078.0
2006-02-02 09:24:00,103.552,103.595,103.551,103.57,20420097.0
2006-02-02 09:25:00,103.558,103.57,103.558,103.56,58886604.0
2006-02-02 09:26:00,103.56,103.575,103.56,103.56,38580536.0
2006-02-02 09:27:00,103.565,103.575,103.56,103.575,140786984.0
2006-02-02 09:28:00,103.565,103.577,103.56,103.56,103790841.0
2006-02-02 09:29:00,103.515,103.57,103.515,103.56,284397508.0
2006-02-02 09:30:00,103.57,103.57,103.543,103.543,52788342.0
2006-02-02 09:31:00,103.542,103.542,103.51,103.51,68602724.0
2006-02-02 09:32:00,103.507,103.52,103.5,103.52,104049593.0
2006-02-02 09:33:00,103.522,103.53,103.51,103.513,130023262.0
2006-02-02 09:34:00,103.515,103.531,103.493,103.495,51975331.0
2006-02-02 09:35:00,103.542,103.55,103.537,103.547,118319455.0
2006-02-02 09:36:00,103.542,103.555,103.54,103.55,47597244.0
2006-02-02 09:37:00,103.55,103.565,103.523,103.557,55884099.0
2006-02-02 09:38:00,103.57,103.57,103.54,103.56,45745468.0
2006-02-02 09:39:00,103.555,103.57,103.553,103.57,39085413.0
2006-02-02 09:40:00,103.555,103.57,103.547,103.57,82229570.0
2006-02-02 09:41:00,103.56,103.57,103.558,103.565,125241265.0
2006-02-02 09:42:00,103.57,103.575,103.562,103.57,11430386.0
2006-02-02 09:43:00,103.56,103.6,103.56,103.58,38240997.0
2006-02-02 09:44:00,103.57,103.638,103.57,103.638,148756824.0
2006-02-02 09:45:00,103.637,103.65,103.633,103.633,23227402.0
2006-02-02 09:46:00,103.637,103.637,103.61,103.61,67785542.0
2006-02-02 09:47:00,103.6,103.623,103.59,103.623,44462802.0
2006-02-02 09:48:00,103.62,103.657,103.613,103.657,162629684.0
2006-02-02 09:49:00,103.65,103.682,103.65,103.673,103097631.0
2006-02-02 09:50:00,103.673,103.87,103.673,103.823,145316966.0
2006-02-02 09:51:00,103.823,103.823,103.765,103.803,44923547.0
2006-02-02 09:52:00,103.805,103.825,103.77,103.8,67469081.0
2006-02-02 09:53:00,103.8,103.8,103.778,103.778,40767299.0
2006-02-02 09:54:00,103.78,103.78,103.735,103.75,51275824.0
2006-02-02 09:55:00,103.75,103.76,103.69,103.705,12529902.0
2006-02-02 09:56:00,103.705,103.705,103.69,103.69,457847064.0
2006-02-02 09:57:00,103.69,103.69,103.68,103.69,5751026.0
2006-02-02 09:58:00,103.687,103.689,103.672,103.673,57167374.0
2006-02-02 09:59:00,103.67,103.682,103.62,103.653,105082422.0
2006-02-02 10:00:00,103.653,103.659,103.64,103.65,80368266.0
2006-02-02 10:01:00,103.65,103.653,103.625,103.653,13771780.0
2006-02-02 10:02:00,103.66,103.673,103.658,103.658,19463928.0
2006-02-02 10:03:00,103.66,103.664,103.64,103.64,126196938.0
2006-02-02 10:04:00,103.635,103.637,103.62,103.622,62158642.0
2006-02-02 10:05:00,103.627,103.63,103.562,103.62,70440728.0
2006-02-02 10:06:00,103.62,103.622,103.54,103.54,46744610.0
2006-02-02 10:07:00,103.55,103.575,103.544,103.56,42443867.0
2006-02-02 10:08:00,103.55,103.558,103.537,103.545,20275935.0
2006-02-02 10:09:00,103.545,103.545,103.53,103.53,43952868.0
2006-02-02 10:10:00,103.525,103.558,103.525,103.553,35943733.0
2006-02-02 10:11:00,103.56,103.572,103.56,103.568,19778311.0
2006-02-02 10:12:00,103.57,103.57,103.525,103.565,276021626.0
2006-02-02 10:13:00,103.56,103.563,103.517,103.542,85513883.0
2006-02-02 10:14:00,103.535,103.57,103.53,103.57,64542682.0
2006-02-02 10:15:00,103.565,103.565,103.54,103.565,40224116.0
2006-02-02 10:16:00,103.56,103.605,103.56,103.598,10454377.0
2006-02-02 10:17:00,103.595,103.595,103.535,103.567,94202193.0
2006-02-02 10:18:00,103.55,103.57,103.55,103.57,31173166.0
2006-02-02 10:19:00,103.565,103.567,103.54,103.54,46336886.0
2006-02-02 10:20:00,103.535,103.565,103.535,103.555,98523831.0
2006-02-02 10:21:00,103.565,103.565,103.496,103.56,7630075.0
2006-02-02 10:22:00,103.553,103.57,103.525,103.525,85919228.0
2006-02-02 10:23:00,103.523,103.53,103.515,103.523,86479283.0
2006-02-02 10:24:00,103.53,103.545,103.498,103.545,62613206.0
2006-02-02 10:25:00,103.545,103.57,103.545,103.547,39897403.0
2006-02-02 10:26:00,103.553,103.567,103.553,103.555,39982390.0
2006-02-02 10:27:00,103.555,103.568,103.553,103.565,41970727.0
2006-02-02 10:28:00,103.57,103.609,103.57,103.605,69294868.0
2006-02-02 10:29:00,103.605,103.62,103.603,103.61,11710671.0
2006-02-02 10:30:00,103.595,103.65,103.559,103.635,72757078.0
2006-02-02 10:31:00,103.633,103.665,103.633,103.655,72088220.0
2006-02-02 10:32:00,103.65,103.665,103.65,103.665,46845179.0
2006-02-02 10:33:00,103.665,103.673,103.622,103.673,229112369.0
2006-02-02 10:34:00,103.68,103.76,103.68,103.743,83515251.0
2006-02-02 10:35:00,103.75,103.76,103.72,103.74,16651414.0
2006-02-02 10:36:00,103.733,103.735,103.715,103.735,77519843.0
2006-02-02 10:37:00,103.725,103.742,103.71,103.72,13702485.0
2006-02-02 10:38:00,103.71,103.73,103.69,103.72,53840164.0
2006-02-02 10:39:00,103.72,103.732,103.698,103.732,16324506.0
2006-02-02 10:40:00,103.74,103.752,103.72,103.745,104730280.0
2006-02-02 10:41:00,103.755,103.758,103.75,103.755,155474000.0
2006-02-02 10:42:00,103.705,103.78,103.705,103.753,172962575.0
2006-02-02 10:43:00,103.748,103.805,103.748,103.78,41427277.0
2006-02-02 10:44:00,103.775,103.775,103.753,103.765,94709166.0
2006-02-02 10:45:00,103.765,103.785,103.75,103.78,15998690.0
2006-02-02 10:46:00,103.772,103.805,103.772,103.795,35310797.0
2006-02-02 10:47:00,103.803,103.803,103.75,103.785,60670628.0
2006-02-02 10:48:00,103.79,103.795,103.75,103.79,21427494.0
2006-02-02 10:49:00,103.79,103.805,103.785,103.785,22622902.0
2006-02-02 10:50:00,103.79,103.79,103.76,103.78,73314363.0
2006-02-02 10:51:00,103.78,103.808,103.78,103.795,38370072.0
2006-02-02 10:52:00,103.79,103.805,103.747,103.78,6902070.0
2006-02-02 10:53:00,103.77,103.774,103.745,103.76,70475060.0
2006-02-02 10:54:00,103.76,103.781,103.755,103.755,36191027.0
2006-02-02 10:55:00,103.77,103.77,103.756,103.765,135836422.0
2006-02-02 10:56:00,103.755,103.761,103.75,103.76,79430738.0
2006-02-02 10:57:00,103.763,103.785,103.747,103.765,168724061.0
2006-02-02 10:58:00,103.76,103.795,103.76,103.795,319367000.0
2006-02-02 10:59:00,103.792,103.83,103.792,103.83,158321709.0
2006-02-02 11:00:00,103.82,103.828,103.818,103.818,29475565.0
2006-02-02 11:01:00,103.825,103.83,103.79,103.808,105663433.0
2006-02-02 11:02:00,103.817,103.833,103.813,103.825,12807195.0
2006-02-02 11:03:00,103.817,103.822,103.8,103.8,7794289.0
2006-02-02 11:04:00,103.795,103.8,103.79,103.795,27903865.0
2006-02-02 11:05:00,103.795,103.807,103.775,103.775,26051703.0
2006-02-02 11:06:00,103.785,103.785,103.77,103.773,104396598.0
2006-02-02 11:07:00,103.785,103.785,103.77,103.78,223300056.0
2006-02-02 11:08:00,103.775,103.779,103.755,103.755,31308393.0
2006-02-02 11:09:00,103.757,103.763,103.745,103.755,405112161.0
2006-02-02 11:10:00,103.75,103.755,103.747,103.747,210778073.0
2006-02-02 11:11:00,103.76,103.765,103.75,103.765,16463366.0
2006-02-02 11:12:00,103.765,103.765,103.745,103.76,85902861.0
2006-02-02 11:13:00,103.755,103.772,103.728,103.75,153675957.0
2006-02-02 11:14:00,103.755,103.783,103.755,103.783,81753782.0
2006-02-02 11:15:00,103.79,103.803,103.775,103.775,32909864.0
2006-02-02 11:16:00,103.78,103.784,103.722,103.755,136501559.0
2006-02-02 11:17:00,103.755,103.758,103.744,103.75,133521848.0
2006-02-02 11:18:00,103.745,103.76,103.743,103.75,104970356.0
2006-02-02 11:19:00,103.737,103.78,103.737,103.767,192473379.0
2006-02-02 11:20:00,103.77,103.789,103.76,103.77,126765069.0
2006-02-02 11:21:00,103.77,103.79,103.77,103.77,102894295.0
2006-02-02 11:22:00,103.763,103.787,103.76,103.787,113096330.0
2006-02-02 11:23:00,103.788,103.791,103.775,103.79,20735638.0
2006-02-02 11:24:00,103.782,103.782,103.75,103.76,55756162.0
2006-02-02 11:25:00,103.75,103.789,103.735,103.76,50509263.0
2006-02-02 11:26:00,103.77,103.78,103.75,103.765,24803665.0
2006-02-02 11:27:00,103.775,103.775,103.745,103.755,57508639.0
2006-02-02 11:28:00,103.76,103.775,103.742,103.755,133387628.0
2006-02-02 11:29:00,103.755,103.775,103.745,103.775,9029240.0
2006-02-02 11:30:00,103.77,103.799,103.735,103.735,73999029.0
2006-02-02 11:31:00,103.782,103.786,103.75,103.775,17207497.0
2006-02-02 11:32:00,103.773,103.78,103.757,103.757,23914754.0
2006-02-02 11:33:00,103.753,103.78,103.748,103.78,16966010.0
2006-02-02 11:34:00,103.775,103.795,103.757,103.76,29351176.0
2006-02-02 11:35:00,103.76,103.8,103.75,103.8,92812905.0
2006-02-02 11:36:00,103.798,103.798,103.779,103.78,284147285.0
2006-02-02 11:37:00,103.785,103.79,103.763,103.79,43861986.0
2006-02-02 11:38:00,103.795,103.795,103.765,103.767,245820491.0
2006-02-02 11:39:00,103.775,103.782,103.769,103.77,22114708.0
2006-02-02 11:40:00,103.775,103.788,103.775,103.775,22975666.0
2006-02-02 11:41:00,103.773,103.785,103.772,103.785,71720675.0
2006-02-02 11:42:00,103.775,103.802,103.772,103.78,249459288.0
2006-02-02 11:43:00,103.785,103.791,103.771,103.775,20348598.0
2006-02-02 11:44:00,103.775,103.778,103.765,103.778,49821763.0
2006-02-02 11:45:00,103.78,103.789,103.74,103.78,15286621.0
2006-02-02 11:46:00,103.767,103.782,103.767,103.77,78440033.0
2006-02-02 11:47:00,103.77,103.785,103.769,103.785,107370522.0
2006-02-02 11:48:00,103.785,103.786,103.771,103.775,17394276.0
2006-02-02 11:49:00,103.78,103.78,103.765,103.775,385059871.0
2006-02-02 11:50:00,103.768,103.79,103.768,103.79,9536323.0
2006-02-02 11:51:00,103.783,103.788,103.755,103.755,33787723.0
2006-02-02 11:52:00,103.765,103.765,103.755,103.76,38542670.0
2006-02-02 11:53:00,103.747,103.755,103.725,103.75,94432233.0
2006-02-02 11:54:00,103.755,103.77,103.75,103.75,20744099.0
2006-02-02 11:55:00,103.745,103.76,103.735,103.735,160294824.0
2006-02-02 11:56:00,103.74,103.748,103.735,103.735,31711824.0
2006-02-02 11:57:00,103.733,103.75,103.717,103.73,270206814.0
2006-02-02 11:58:00,103.732,103.751,103.725,103.75,43818854.0
2006-02-02 11:59:00,103.755,103.795,103.74,103.77,11563273.0
2006-02-02 12:00:00,103.763,103.768,103.739,103.763,10904692.0
2006-02-02 12:01:00,103.767,103.785,103.76,103.76,68560528.0
2006-02-02 12:02:00,103.755,103.77,103.755,103.77,66199516.0
2006-02-02 12:03:00,103.765,103.775,103.755,103.765,42094210.0
2006-02-02 12:04:00,103.77,103.795,103.77,103.77,74748410.0
2006-02-02 12:05:00,103.775,103.775,103.735,103.735,130231213.0
2006-02-02 12:06:00,103.74,103.77,103.72,103.77,73133264.0
2006-02-02 12:07:00,103.773,103.773,103.73,103.73,467417676.0
2006-02-02 12:08:00,103.745,103.75,103.736,103.75,39704202.0
2006-02-02 12:09:00,103.745,103.765,103.743,103.745,68119621.0
2006-02-02 12:10:00,103.743,103.775,103.743,103.76,50618852.0
2006-02-02 12:11:00,103.77,103.781,103.769,103.775,19582338.0
2006-02-02 12:12:00,103.773,103.781,103.766,103.78,49629030.0
2006-02-02 12:13:00,103.77,103.77,103.72,103.725,206085440.0
2006-02-02 12:14:00,103.73,103.73,103.7,103.715,56157917.0
2006-02-02 12:15:00,103.717,103.742,103.717,103.74,52015078.0
2006-02-02 12:16:00,103.75,103.775,103.747,103.765,27000595.0
2006-02-02 12:17:00,103.745,103.776,103.745,103.752,64763552.0
2006-02-02 12:18:00,103.765,103.765,103.745,103.76,5663663.0
2006-02-02 12:19:00,103.757,103.78,103.733,103.733,15458160.0
2006-02-02 12:20:00,103.74,103.74,103.665,103.735,2644850.0
2006-02-02 12:21:00,103.73,103.737,103.724,103.725,32516125.0
2006-02-02 12:22:00,103.73,103.735,103.717,103.725,3410125.0
2006-02-02 12:23:00,103.73,103.735,103.725,103.728,43712535.0
2006-02-02 12:24:00,103.725,103.747,103.725,103.735,334529768.0
2006-02-02 12:25:00,103.74,103.74,103.7,103.7,34154886.0
2006-02-02 12:26:00,103.73,103.733,103.703,103.703,22508957.0
2006-02-02 12:27:00,103.698,103.725,103.698,103.725,159171194.0
2006-02-02 12:28:00,103.725,103.74,103.725,103.74,128098441.0
2006-02-02 12:29:00,103.733,103.74,103.727,103.735,79874700.0
2006-02-02 12:30:00,103.727,103.745,103.695,103.715,70541738.0
2006-02-02 12:31:00,103.72,103.72,103.692,103.715,35368190.0
2006-02-02 12:32:00,103.7,103.714,103.69,103.69,30286601.0
2006-02-02 12:33:00,103.695,103.701,103.684,103.7,59683981.0
2006-02-02 12:34:00,103.693,103.71,103.64,103.655,91146114.0
2006-02-02 12:35:00,103.66,103.672,103.64,103.655,76884028.0
2006-02-02 12:36:00,103.657,103.685,103.657,103.68,83882690.0
2006-02-02 12:37:00,103.677,103.685,103.674,103.675,14001851.0
2006-02-02 12:38:00,103.685,103.689,103.68,103.68,13645186.0
2006-02-02 12:39:00,103.685,103.688,103.675,103.682,151210971.0
2006-02-02 12:40:00,103.69,103.69,103.65,103.68,4658545.0
2006-02-02 12:41:00,103.68,103.68,103.655,103.66,39696241.0
2006-02-02 12:42:00,103.657,103.673,103.63,103.657,33956769.0
2006-02-02 12:43:00,103.66,103.66,103.64,103.64,47041296.0
2006-02-02 12:44:00,103.635,103.638,103.6,103.6,69882877.0
2006-02-02 12:45:00,103.61,103.61,103.595,103.595,56876160.0
2006-02-02 12:46:00,103.605,103.61,103.602,103.61,11723204.0
2006-02-02 12:47:00,103.607,103.617,103.595,103.595,7063525.0
2006-02-02 12:48:00,103.6,103.61,103.595,103.6,252565512.0
2006-02-02 12:49:00,103.585,103.605,103.585,103.595,82997583.0
2006-02-02 12:50:00,103.593,103.612,103.593,103.6,27377653.0
2006-02-02 12:51:00,103.605,103.66,103.605,103.66,82643384.0
2006-02-02 12:52:00,103.655,103.655,103.64,103.645,27004296.0
2006-02-02 12:53:00,103.655,103.655,103.64,103.64,19184911.0
2006-02-02 12:54:00,103.645,103.655,103.638,103.655,31384050.0
2006-02-02 12:55:00,103.645,103.655,103.637,103.65,85161657.0
2006-02-02 12:56:00,103.65,103.665,103.65,103.665,260507671.0
2006-02-02 12:57:00,103.66,103.668,103.619,103.655,26043184.0
2006-02-02 12:58:00,103.66,103.66,103.62,103.625,115868449.0
2006-02-02 12:59:00,103.63,103.649,103.625,103.625,25086452.0
2006-02-02 13:00:00,103.628,103.655,103.628,103.655,49979755.0
2006-02-02 13:01:00,103.652,103.66,103.645,103.645,88751553.0
2006-02-02 13:02:00,103.655,103.675,103.65,103.65,104985965.0
2006-02-02 13:03:00,103.643,103.675,103.643,103.665,176433543.0
2006-02-02 13:04:00,103.665,103.665,103.645,103.655,212570390.0
2006-02-02 13:05:00,103.655,103.66,103.647,103.65,226349353.0
2006-02-02 13:06:00,103.653,103.66,103.647,103.655,41689266.0
2006-02-02 13:07:00,103.655,103.665,103.654,103.655,22842794.0
2006-02-02 13:08:00,103.655,103.68,103.654,103.655,94136226.0
2006-02-02 13:09:00,103.655,103.705,103.618,103.69,142239397.0
2006-02-02 13:10:00,103.68,103.744,103.67,103.685,37850633.0
2006-02-02 13:11:00,103.723,103.735,103.717,103.73,60406265.0
2006-02-02 13:12:00,103.727,103.727,103.7,103.725,23823360.0
2006-02-02 13:13:00,103.725,103.745,103.71,103.73,12766929.0
2006-02-02 13:14:00,103.732,103.74,103.727,103.73,33856707.0
2006-02-02 13:15:00,103.745,103.759,103.745,103.753,33494232.0
2006-02-02 13:16:00,103.755,103.767,103.752,103.765,112737016.0
2006-02-02 13:17:00,103.765,103.77,103.731,103.765,49534402.0
2006-02-02 13:18:00,103.765,103.79,103.765,103.77,113293528.0
2006-02-02 13:19:00,103.77,103.785,103.765,103.785,89098318.0
2006-02-02 13:20:00,103.78,103.791,103.778,103.78,124173947.0
2006-02-02 13:21:00,103.78,103.791,103.777,103.777,243759643.0
2006-02-02 13:22:00,103.78,103.81,103.78,103.793,86011258.0
2006-02-02 13:23:00,103.805,103.806,103.8,103.805,12424975.0
2006-02-02 13:24:00,103.81,103.815,103.805,103.805,182967808.0
2006-02-02 13:25:00,103.8,103.808,103.793,103.808,31607381.0
2006-02-02 13:26:00,103.805,103.815,103.805,103.805,15803671.0
2006-02-02 13:27:00,103.81,103.813,103.784,103.8,88813537.0
2006-02-02 13:28:00,103.805,103.805,103.79,103.795,51118324.0
2006-02-02 13:29:00,103.8,103.8,103.788,103.788,39080458.0
2006-02-02 13:30:00,103.8,103.8,103.788,103.795,182665572.0
2006-02-02 13:31:00,103.788,103.8,103.777,103.8,19199107.0
2006-02-02 13:32:00,103.8,103.8,103.755,103.755,15399650.0
2006-02-02 13:33:00,103.755,103.755,103.74,103.743,16730016.0
2006-02-02 13:34:00,103.745,103.767,103.745,103.76,239959144.0
2006-02-02 13:35:00,103.76,103.76,103.73,103.735,18925453.0
2006-02-02 13:36:00,103.735,103.75,103.72,103.75,349730830.0
2006-02-02 13:37:00,103.745,103.75,103.74,103.745,52387329.0
2006-02-02 13:38:00,103.75,103.763,103.733,103.76,15679535.0
2006-02-02 13:39:00,103.75,103.765,103.73,103.75,87253260.0
2006-02-02 13:40:00,103.743,103.751,103.73,103.75,106762648.0
2006-02-02 13:41:00,103.75,103.752,103.694,103.75,21656435.0
2006-02-02 13:42:00,103.743,103.744,103.733,103.743,22541971.0
2006-02-02 13:43:00,103.743,103.751,103.741,103.743,29958388.0
2006-02-02 13:44:00,103.745,103.745,103.695,103.695,64720076.0
2006-02-02 13:45:00,103.74,103.755,103.74,103.74,33210420.0
2006-02-02 13:46:00,103.745,103.755,103.74,103.742,113508827.0
2006-02-02 13:47:00,103.72,103.75,103.72,103.74,564523704.0
2006-02-02 13:48:00,103.74,103.741,103.728,103.74,87610308.0
2006-02-02 13:49:00,103.742,103.744,103.725,103.73,41928867.0
2006-02-02 13:50:00,103.74,103.77,103.727,103.75,101173685.0
2006-02-02 13:51:00,103.755,103.765,103.75,103.75,144836459.0
2006-02-02 13:52:00,103.755,103.76,103.748,103.76,22744207.0
2006-02-02 13:53:00,103.75,103.772,103.75,103.772,22545177.0
2006-02-02 13:54:00,103.775,103.785,103.77,103.772,120871246.0
2006-02-02 13:55:00,103.78,103.785,103.77,103.775,28001078.0
2006-02-02 13:56:00,103.768,103.781,103.745,103.745,17777453.0
2006-02-02 13:57:00,103.75,103.755,103.738,103.745,68311704.0
2006-02-02 13:58:00,103.745,103.75,103.743,103.75,60861652.0
2006-02-02 13:59:00,103.74,103.755,103.74,103.755,188396843.0
2006-02-02 14:00:00,103.74,103.76,103.735,103.76,14806225.0
2006-02-02 14:01:00,103.758,103.76,103.753,103.755,49206922.0
2006-02-02 14:02:00,103.75,103.75,103.727,103.727,47984646.0
2006-02-02 14:03:00,103.727,103.727,103.7,103.7,31786063.0
2006-02-02 14:04:00,103.707,103.732,103.683,103.732,85055388.0
2006-02-02 14:05:00,103.71,103.727,103.7,103.7,52755055.0
2006-02-02 14:06:00,103.71,103.71,103.703,103.71,15154903.0
2006-02-02 14:07:00,103.71,103.71,103.66,103.66,14186818.0
2006-02-02 14:08:00,103.655,103.655,103.633,103.65,74051030.0
2006-02-02 14:09:00,103.645,103.65,103.615,103.62,143705280.0
2006-02-02 14:10:00,103.618,103.633,103.61,103.615,24525025.0
2006-02-02 14:11:00,103.62,103.64,103.617,103.64,11239773.0
2006-02-02 14:12:00,103.632,103.64,103.61,103.635,195204144.0
2006-02-02 14:13:00,103.635,103.66,103.593,103.645,94145736.0
2006-02-02 14:14:00,103.645,103.655,103.643,103.655,169637355.0
2006-02-02 14:15:00,103.65,103.662,103.645,103.645,67742285.0
2006-02-02 14:16:00,103.645,103.655,103.635,103.635,108274991.0
2006-02-02 14:17:00,103.635,103.645,103.635,103.645,116863304.0
2006-02-02 14:18:00,103.65,103.665,103.65,103.665,33120437.0
2006-02-02 14:19:00,103.675,103.675,103.658,103.67,39121945.0
2006-02-02 14:20:00,103.662,103.67,103.658,103.658,46441189.0
2006-02-02 14:21:00,103.668,103.67,103.66,103.66,39838311.0
2006-02-02 14:22:00,103.67,103.675,103.66,103.663,78539280.0
2006-02-02 14:23:00,103.665,103.67,103.665,103.67,18506916.0
2006-02-02 14:24:00,103.662,103.662,103.637,103.655,114525264.0
2006-02-02 14:25:00,103.653,103.665,103.642,103.642,75246160.0
2006-02-02 14:26:00,103.645,103.655,103.645,103.65,31079942.0
2006-02-02 14:27:00,103.642,103.644,103.63,103.63,31592664.0
2006-02-02 14:28:00,103.638,103.645,103.62,103.62,55475249.0
2006-02-02 14:29:00,103.62,103.633,103.62,103.633,23037512.0
2006-02-02 14:30:00,103.63,103.67,103.62,103.67,115926463.0
2006-02-02 14:31:00,103.65,103.69,103.625,103.677,135145519.0
2006-02-02 14:32:00,103.675,103.68,103.66,103.68,62971885.0
2006-02-02 14:33:00,103.682,103.705,103.682,103.7,29707771.0
2006-02-02 14:34:00,103.693,103.71,103.683,103.7,21748871.0
2006-02-02 14:35:00,103.7,103.714,103.7,103.713,6059723.0
2006-02-02 14:36:00,103.72,103.72,103.707,103.71,11794158.0
2006-02-02 14:37:00,103.705,103.715,103.665,103.705,105814225.0
2006-02-02 14:38:00,103.705,103.736,103.705,103.72,28161309.0
2006-02-02 14:39:00,103.715,103.73,103.704,103.73,13790438.0
2006-02-02 14:40:00,103.725,103.725,103.715,103.725,93130468.0
2006-02-02 14:41:00,103.72,103.74,103.69,103.74,133363712.0
2006-02-02 14:42:00,103.74,103.755,103.74,103.755,87622915.0
2006-02-02 14:43:00,103.76,103.764,103.705,103.705,13225095.0
2006-02-02 14:44:00,103.74,103.74,103.68,103.735,32461921.0
2006-02-02 14:45:00,103.735,103.745,103.702,103.73,57131766.0
2006-02-02 14:46:00,103.735,103.76,103.725,103.75,48208935.0
2006-02-02 14:47:00,103.74,103.77,103.725,103.75,153576079.0
2006-02-02 14:48:00,103.74,103.755,103.715,103.735,37817204.0
2006-02-02 14:49:00,103.74,103.745,103.73,103.745,141795134.0
2006-02-02 14:50:00,103.74,103.765,103.74,103.765,120347041.0
2006-02-02 14:51:00,103.752,103.762,103.717,103.745,159288335.0
2006-02-02 14:52:00,103.735,103.74,103.73,103.74,159809007.0
2006-02-02 14:53:00,103.735,103.75,103.735,103.75,83782684.0
2006-02-02 14:54:00,103.75,103.75,103.729,103.735,18096690.0
2006-02-02 14:55:00,103.74,103.74,103.735,103.735,60572389.0
2006-02-02 14:56:00,103.74,103.74,103.71,103.717,8291548.0
2006-02-02 14:57:00,103.728,103.765,103.728,103.735,82893173.0
2006-02-02 14:58:00,103.735,103.74,103.727,103.74,89122802.0
2006-02-02 14:59:00,103.74,103.745,103.73,103.745,95020425.0
2006-02-02 15:00:00,103.685,103.756,103.685,103.7,69409269.0
2006-02-02 15:01:00,103.71,103.71,103.673,103.693,116156699.0
2006-02-02 15:02:00,103.705,103.714,103.7,103.7,156998475.0
2006-02-02 15:03:00,103.705,103.71,103.698,103.71,65809909.0
2006-02-02 15:04:00,103.715,103.715,103.688,103.692,29464889.0
2006-02-02 15:05:00,103.695,103.695,103.68,103.68,254896597.0
2006-02-02 15:06:00,103.69,103.72,103.68,103.72,56774413.0
2006-02-02 15:07:00,103.715,103.715,103.702,103.713,84583670.0
2006-02-02 15:08:00,103.715,103.717,103.675,103.685,80704987.0
2006-02-02 15:09:00,103.69,103.7,103.67,103.67,39337252.0
2006-02-02 15:10:00,103.665,103.677,103.625,103.675,54479550.0
2006-02-02 15:11:00,103.68,103.68,103.659,103.663,91902479.0
2006-02-02 15:12:00,103.657,103.695,103.657,103.695,45227313.0
2006-02-02 15:13:00,103.71,103.71,103.69,103.7,38972205.0
2006-02-02 15:14:00,103.71,103.755,103.695,103.73,154037778.0
2006-02-02 15:15:00,103.73,103.75,103.715,103.733,55495272.0
2006-02-02 15:16:00,103.735,103.735,103.7,103.7,22333462.0
2006-02-02 15:17:00,103.695,103.75,103.695,103.75,25182803.0
2006-02-02 15:18:00,103.74,103.74,103.703,103.703,28030040.0
2006-02-02 15:19:00,103.697,103.745,103.697,103.713,55411066.0
2006-02-02 15:20:00,103.725,103.768,103.725,103.747,89998567.0
2006-02-02 15:21:00,103.755,103.769,103.74,103.74,36118674.0
2006-02-02 15:22:00,103.74,103.765,103.73,103.73,47817258.0
2006-02-02 15:23:00,103.748,103.765,103.738,103.74,134178532.0
2006-02-02 15:24:00,103.74,103.775,103.74,103.762,127553320.0
2006-02-02 15:25:00,103.757,103.771,103.757,103.77,90028609.0
2006-02-02 15:26:00,103.725,103.805,103.725,103.79,57438310.0
2006-02-02 15:27:00,103.785,103.8,103.745,103.78,26826211.0
2006-02-02 15:28:00,103.773,103.78,103.76,103.763,21346145.0
2006-02-02 15:29:00,103.763,103.77,103.75,103.76,31970668.0
2006-02-02 15:30:00,103.76,103.77,103.745,103.77,37464851.0
2006-02-02 15:31:00,103.775,103.82,103.77,103.8,122066778.0
2006-02-02 15:32:00,103.798,103.815,103.755,103.755,68144116.0
2006-02-02 15:33:00,103.76,103.78,103.745,103.765,120369985.0
2006-02-02 15:34:00,103.77,103.77,103.735,103.745,13684916.0
2006-02-02 15:35:00,103.737,103.737,103.695,103.73,59260608.0
2006-02-02 15:36:00,103.735,103.75,103.715,103.74,23285019.0
2006-02-02 15:37:00,103.735,103.745,103.695,103.705,135199146.0
2006-02-02 15:38:00,103.665,103.723,103.665,103.723,44926023.0
2006-02-02 15:39:00,103.725,103.73,103.707,103.73,160985609.0
2006-02-02 15:40:00,103.723,103.74,103.696,103.74,86488704.0
2006-02-02 15:41:00,103.732,103.757,103.715,103.715,63362842.0
2006-02-02 15:42:00,103.707,103.725,103.67,103.67,95725124.0
2006-02-02 15:43:00,103.668,103.68,103.63,103.645,80780132.0
2006-02-02 15:44:00,103.645,103.657,103.608,103.612,35555782.0
2006-02-02 15:45:00,103.61,103.625,103.53,103.555,77271141.0
2006-02-02 15:46:00,103.565,103.565,103.51,103.51,143626280.0
2006-02-02 15:47:00,103.515,103.54,103.46,103.497,16196622.0
2006-02-02 15:48:00,103.505,103.545,103.505,103.545,49857387.0
2006-02-02 15:49:00,103.55,103.57,103.55,103.56,107983214.0
2006-02-02 15:50:00,103.553,103.553,103.5,103.5,147944408.0
2006-02-02 15:51:00,103.515,103.54,103.478,103.478,19812916.0
2006-02-02 15:52:00,103.485,103.5,103.475,103.48,69410271.0
2006-02-02 15:53:00,103.485,103.54,103.485,103.54,23281180.0
2006-02-02 15:54:00,103.535,103.585,103.525,103.525,101495307.0
2006-02-02 15:55:00,103.53,103.55,103.485,103.49,269159950.0
2006-02-02 15:56:00,103.495,103.52,103.485,103.485,99244765.0
2006-02-02 15:57:00,103.485,103.485,103.435,103.45,13808653.0
2006-02-02 15:58:00,103.437,103.463,103.437,103.44,291022158.0
2006-02-02 15:59:00,103.46,103.48,103.385,103.462,160113148.0
2006-02-02 16:00:00,103.46,103.51,103.45,103.45,31555453.0
2006-02-02 16:01:00,103.44,103.46,103.435,103.435,40548123.0
2006-02-02 16:02:00,103.46,103.475,103.437,103.437,58446256.0
2006-02-02 16:03:00,103.443,103.493,103.43,103.485,85201570.0
2006-02-02 16:04:00,103.485,103.5,103.463,103.475,67100638.0
2006-02-02 16:05:00,103.48,103.5,103.463,103.485,41993677.0
2006-02-02 16:06:00,103.488,103.515,103.467,103.515,74281554.0
2006-02-02 16:07:00,103.52,103.537,103.503,103.52,12247996.0
2006-02-02 16:08:00,103.52,103.52,103.44,103.475,8635288.0
2006-02-02 16:09:00,103.475,103.505,103.442,103.493,70989755.0
2006-02-02 16:10:00,103.49,103.51,103.453,103.46,54473858.0
2006-02-02 16:11:00,103.46,103.502,103.45,103.492,52019664.0
2006-02-02 16:12:00,103.5,103.5,103.467,103.47,23886397.0
2006-02-02 16:13:00,103.48,103.521,103.465,103.5,42285035.0
2006-02-02 16:14:00,103.5,103.535,103.48,103.48,29356304.0
2006-02-02 16:15:00,103.525,103.54,103.473,103.53,103537993.0
2006-02-02 16:16:00,103.52,103.532,103.514,103.523,26057048.0
2006-02-02 16:17:00,103.523,103.54,103.523,103.53,49871538.0
2006-02-02 16:18:00,103.535,103.535,103.52,103.53,24718174.0
2006-02-02 16:19:00,103.525,103.535,103.523,103.525,67223328.0
2006-02-02 16:20:00,103.523,103.53,103.52,103.53,54451844.0
2006-02-02 16:21:00,103.53,103.53,103.52,103.527,94597978.0
2006-02-02 16:22:00,103.52,103.588,103.506,103.587,91665623.0
2006-02-02 16:23:00,103.585,103.585,103.56,103.56,8017391.0
2006-02-02 16:24:00,103.555,103.566,103.555,103.565,87388237.0
2006-02-02 16:25:00,103.56,103.575,103.56,103.575,36016610.0
2006-02-02 16:26:00,103.58,103.645,103.58,103.62,244253956.0
2006-02-02 16:27:00,103.615,103.635,103.597,103.62,34288208.0
2006-02-02 16:28:00,103.615,103.635,103.615,103.62,145119215.0
2006-02-02 16:29:00,103.625,103.635,103.623,103.63,23288172.0
2006-02-02 16:30:00,103.625,103.625,103.595,103.62,49251137.0
2006-02-02 16:31:00,103.625,103.64,103.625,103.635,57002503.0
2006-02-02 16:32:00,103.645,103.651,103.625,103.64,89098470.0
2006-02-02 16:33:00,103.64,103.648,103.608,103.615,44878042.0
2006-02-02 16:34:00,103.613,103.62,103.61,103.62,48378437.0
2006-02-02 16:35:00,103.62,103.635,103.618,103.618,54046476.0
2006-02-02 16:36:00,103.63,103.635,103.62,103.62,66759736.0
2006-02-02 16:37:00,103.62,103.641,103.585,103.63,37565246.0
2006-02-02 16:38:00,103.64,103.646,103.615,103.615,254064923.0
2006-02-02 16:39:00,103.615,103.645,103.615,103.645,138336377.0
2006-02-02 16:40:00,103.64,103.67,103.64,103.65,38133443.0
2006-02-02 16:41:00,103.642,103.653,103.625,103.625,78471992.0
2006-02-02 16:42:00,103.63,103.64,103.58,103.63,25347447.0
2006-02-02 16:43:00,103.625,103.63,103.585,103.63,53119311.0
2006-02-02 16:44:00,103.625,103.627,103.605,103.605,9155624.0
2006-02-02 16:45:00,103.615,103.615,103.6,103.605,78152396.0
2006-02-02 16:46:00,103.61,103.615,103.6,103.6,29715206.0
2006-02-02 16:47:00,103.588,103.607,103.563,103.563,65160304.0
2006-02-02 16:48:00,103.565,103.57,103.545,103.57,23141217.0
2006-02-02 16:49:00,103.547,103.58,103.547,103.58,125185955.0
2006-02-02 16:50:00,103.573,103.59,103.555,103.58,90046066.0
2006-02-02 16:51:00,103.577,103.61,103.577,103.61,30894596.0
2006-02-02 16:52:00,103.61,103.612,103.58,103.612,105709568.0
2006-02-02 16:53:00,103.62,103.625,103.6,103.61,128012925.0
2006-02-02 16:54:00,103.602,103.64,103.602,103.625,45449699.0
2006-02-02 16:55:00,103.623,103.676,103.585,103.605,181879779.0
2006-02-02 16:56:00,103.605,103.617,103.59,103.615,66837287.0
2006-02-02 16:57:00,103.615,103.655,103.615,103.64,37024757.0
2006-02-02 16:58:00,103.64,103.668,103.615,103.615,140873964.0
2006-02-02 16:59:00,103.602,103.632,103.592,103.632,185559516.0
2006-02-02 17:00:00,103.635,103.635,103.56,103.56,81248894.0
2006-02-02 17:01:00,103.555,103.57,103.53,103.55,95767972.0
2006-02-02 17:02:00,103.54,103.59,103.54,103.56,748712348.0
2006-02-02 17:03:00,103.56,103.57,103.55,103.57,42212477.0
2006-02-02 17:04:00,103.57,103.578,103.555,103.558,30656719.0
2006-02-02 17:05:00,103.575,103.575,103.495,103.495,80134591.0
2006-02-02 17:06:00,103.495,103.502,103.465,103.465,13054756.0
2006-02-02 17:07:00,103.46,103.477,103.452,103.452,53044010.0
2006-02-02 17:08:00,103.48,103.49,103.46,103.485,61067123.0
2006-02-02 17:09:00,103.468,103.49,103.427,103.46,55229514.0
2006-02-02 17:10:00,103.46,103.483,103.46,103.465,97001808.0
2006-02-02 17:11:00,103.465,103.479,103.43,103.44,39355334.0
2006-02-02 17:12:00,103.445,103.455,103.393,103.415,96930702.0
2006-02-02 17:13:00,103.415,103.415,103.35,103.37,74743306.0
2006-02-02 17:14:00,103.37,103.39,103.36,103.375,38848655.0
2006-02-02 17:15:00,103.375,103.375,103.313,103.367,119988383.0
2006-02-02 17:16:00,103.365,103.373,103.365,103.365,26552462.0
2006-02-02 17:17:00,103.353,103.38,103.35,103.37,98040961.0
2006-02-02 17:18:00,103.37,103.39,103.35,103.38,51515704.0
2006-02-02 17:19:00,103.38,103.4,103.355,103.4,84046889.0
2006-02-02 17:20:00,103.387,103.41,103.375,103.385,10858482.0
2006-02-02 17:21:00,103.387,103.393,103.36,103.385,43204413.0
2006-02-02 17:22:00,103.39,103.39,103.355,103.365,24083506.0
2006-02-02 17:23:00,103.37,103.395,103.335,103.385,24906825.0
2006-02-02 17:24:00,103.39,103.39,103.338,103.37,72942854.0
2006-02-02 17:25:00,103.37,103.37,103.34,103.37,89690813.0
2006-02-02 17:26:00,103.365,103.374,103.335,103.36,72390845.0
2006-02-02 17:27:00,103.36,103.41,103.355,103.41,95296740.0
2006-02-02 17:28:00,103.398,103.398,103.367,103.38,974135661.0
2006-02-02 17:29:00,103.395,103.405,103.37,103.4,79985627.0
2006-02-02 17:30:00,103.395,103.44,103.395,103.41,109670167.0
2006-02-02 17:31:00,103.41,103.427,103.397,103.397,49640946.0
2006-02-02 17:32:00,103.39,103.402,103.385,103.4,136618657.0
2006-02-02 17:33:00,103.415,103.435,103.39,103.435,49125434.0
2006-02-02 17:34:00,103.435,103.46,103.417,103.46,109650165.0
2006-02-02 17:35:00,103.453,103.462,103.41,103.453,29100606.0
2006-02-02 17:36:00,103.455,103.46,103.44,103.453,234371289.0
2006-02-02 17:37:00,103.455,103.47,103.44,103.47,33665469.0
2006-02-02 17:38:00,103.475,103.475,103.41,103.422,253668024.0
2006-02-02 17:39:00,103.435,103.44,103.424,103.427,19301729.0
2006-02-02 17:40:00,103.43,103.455,103.43,103.455,160137953.0
2006-02-02 17:41:00,103.46,103.46,103.443,103.443,66183000.0
2006-02-02 17:42:00,103.435,103.438,103.399,103.412,99980225.0
2006-02-02 17:43:00,103.413,103.427,103.377,103.415,284457366.0
2006-02-02 17:44:00,103.407,103.426,103.407,103.423,104598045.0
2006-02-02 17:45:00,103.425,103.425,103.392,103.392,4441010.0
2006-02-02 17:46:00,103.4,103.41,103.4,103.41,4819085.0
2006-02-02 17:47:00,103.403,103.403,103.356,103.387,101918144.0
2006-02-02 17:48:00,103.393,103.393,103.343,103.38,137099617.0
2006-02-02 17:49:00,103.395,103.418,103.395,103.418,13213642.0
2006-02-02 17:50:00,103.42,103.42,103.38,103.392,160028483.0
2006-02-02 17:51:00,103.4,103.419,103.4,103.417,108868811.0
2006-02-02 17:52:00,103.42,103.446,103.41,103.427,193862828.0
2006-02-02 17:53:00,103.44,103.442,103.418,103.433,59933713.0
2006-02-02 17:54:00,103.43,103.438,103.395,103.41,43759906.0
2006-02-02 17:55:00,103.413,103.433,103.413,103.43,287767893.0
2006-02-02 17:56:00,103.428,103.44,103.412,103.413,12009124.0
2006-02-02 17:57:00,103.41,103.423,103.4,103.41,39799874.0
2006-02-02 17:58:00,103.42,103.42,103.375,103.41,36462653.0
2006-02-02 17:59:00,103.42,103.545,103.42,103.515,115536772.0
2006-02-02 18:00:00,103.525,103.525,103.497,103.52,9335429.0
2006-02-02 18:01:00,103.52,103.57,103.502,103.558,44652786.0
2006-02-02 18:02:00,103.565,103.573,103.533,103.55,142546298.0
2006-02-02 18:03:00,103.542,103.555,103.503,103.555,176412646.0
2006-02-02 18:04:00,103.56,103.56,103.525,103.56,58861032.0
2006-02-02 18:05:00,103.56,103.575,103.512,103.56,65202287.0
2006-02-02 18:06:00,103.547,103.555,103.52,103.555,54694747.0
2006-02-02 18:07:00,103.553,103.573,103.54,103.573,106113734.0
2006-02-02 18:08:00,103.575,103.575,103.545,103.545,24519504.0
2006-02-02 18:09:00,103.55,103.55,103.535,103.537,242113685.0
2006-02-02 18:10:00,103.55,103.585,103.55,103.585,88893679.0
2006-02-02 18:11:00,103.585,103.6,103.56,103.56,90905200.0
2006-02-02 18:12:00,103.57,103.584,103.57,103.57,12570545.0
2006-02-02 18:13:00,103.562,103.562,103.508,103.508,160457803.0
2006-02-02 18:14:00,103.515,103.532,103.508,103.513,58256424.0
2006-02-02 18:15:00,103.52,103.52,103.485,103.485,49979234.0
2006-02-02 18:16:00,103.485,103.503,103.485,103.503,156013870.0
2006-02-02 18:17:00,103.51,103.51,103.484,103.49,84836933.0
2006-02-02 18:18:00,103.477,103.505,103.477,103.483,130755872.0
2006-02-02 18:19:00,103.482,103.525,103.482,103.495,111102517.0
2006-02-02 18:20:00,103.493,103.5,103.473,103.5,45447093.0
2006-02-02 18:21:00,103.5,103.5,103.47,103.47,24034548.0
2006-02-02 18:22:00,103.46,103.46,103.433,103.445,32630680.0
2006-02-02 18:23:00,103.45,103.45,103.44,103.442,35698731.0
2006-02-02 18:24:00,103.445,103.465,103.425,103.425,23122415.0
2006-02-02 18:25:00,103.44,103.455,103.425,103.43,36310915.0
2006-02-02 18:26:00,103.425,103.44,103.41,103.41,75155966.0
2006-02-02 18:27:00,103.41,103.41,103.375,103.375,20044653.0
2006-02-02 18:28:00,103.415,103.415,103.375,103.41,30384457.0
2006-02-02 18:29:00,103.41,103.425,103.39,103.412,20854810.0
2006-02-02 18:30:00,103.42,103.42,103.36,103.375,15188824.0
2006-02-02 18:31:00,103.375,103.38,103.355,103.38,85323134.0
2006-02-02 18:32:00,103.38,103.42,103.38,103.42,241927216.0
2006-02-02 18:33:00,103.425,103.464,103.425,103.44,23331479.0
2006-02-02 18:34:00,103.445,103.51,103.445,103.49,95235509.0
2006-02-02 18:35:00,103.49,103.49,103.465,103.465,171225070.0
2006-02-02 18:36:00,103.47,103.485,103.46,103.46,151997281.0
2006-02-02 18:37:00,103.46,103.485,103.455,103.455,142972199.0
2006-02-02 18:38:00,103.465,103.465,103.41,103.457,11898214.0
2006-02-02 18:39:00,103.46,103.47,103.43,103.43,100715487.0
2006-02-02 18:40:00,103.445,103.467,103.445,103.46,15308718.0
2006-02-02 18:41:00,103.465,103.48,103.445,103.463,23510152.0
2006-02-02 18:42:00,103.465,103.475,103.455,103.462,286793898.0
2006-02-02 18:43:00,103.47,103.48,103.459,103.48,39093828.0
2006-02-02 18:44:00,103.48,103.48,103.467,103.475,119746567.0
2006-02-02 18:45:00,103.465,103.5,103.45,103.5,72802791.0
2006-02-02 18:46:00,103.505,103.52,103.46,103.497,58796501.0
2006-02-02 18:47:00,103.495,103.501,103.488,103.49,209725580.0
2006-02-02 18:48:00,103.487,103.518,103.487,103.515,56008514.0
2006-02-02 18:49:00,103.525,103.525,103.505,103.505,37926902.0
2006-02-02 18:50:00,103.515,103.515,103.482,103.5,43930169.0
2006-02-02 18:51:00,103.5,103.545,103.485,103.545,50323179.0
2006-02-02 18:52:00,103.543,103.543,103.52,103.52,137833668.0
2006-02-02 18:53:00,103.52,103.52,103.48,103.48,14989945.0
2006-02-02 18:54:00,103.48,103.48,103.46,103.465,235902288.0
2006-02-02 18:55:00,103.46,103.47,103.455,103.47,25775612.0
2006-02-02 18:56:00,103.46,103.509,103.46,103.48,148822768.0
2006-02-02 18:57:00,103.485,103.485,103.45,103.45,15891096.0
2006-02-02 18:58:00,103.45,103.46,103.44,103.44,268094252.0
2006-02-02 18:59:00,103.435,103.435,103.414,103.427,34582552.0
2006-02-02 19:00:00,103.43,103.44,103.414,103.418,57175128.0
2006-02-02 19:01:00,103.41,103.413,103.362,103.402,5905505.0
2006-02-02 19:02:00,103.397,103.425,103.395,103.417,105846668.0
2006-02-02 19:03:00,103.425,103.445,103.388,103.405,2172318.0
2006-02-02 19:04:00,103.405,103.442,103.405,103.44,62413676.0
2006-02-02 19:05:00,103.433,103.47,103.38,103.417,57962722.0
2006-02-02 19:06:00,103.423,103.467,103.423,103.432,79434590.0
2006-02-02 19:07:00,103.435,103.46,103.435,103.442,59049970.0
2006-02-02 19:08:00,103.455,103.465,103.435,103.465,41236532.0
2006-02-02 19:09:00,103.47,103.47,103.455,103.46,76601298.0
2006-02-02 19:10:00,103.455,103.48,103.433,103.46,53656135.0
2006-02-02 19:11:00,103.463,103.476,103.445,103.445,30987166.0
2006-02-02 19:12:00,103.447,103.46,103.443,103.46,53100197.0
2006-02-02 19:13:00,103.46,103.465,103.445,103.465,17600639.0
2006-02-02 19:14:00,103.453,103.453,103.447,103.447,36303062.0
2006-02-02 19:15:00,103.45,103.461,103.415,103.45,108604508.0
2006-02-02 19:16:00,103.455,103.465,103.437,103.437,171385101.0
2006-02-02 19:17:00,103.445,103.468,103.443,103.445,60639778.0
2006-02-02 19:18:00,103.445,103.459,103.436,103.438,86122078.0
2006-02-02 19:19:00,103.44,103.45,103.422,103.43,30586649.0
2006-02-02 19:20:00,103.445,103.45,103.44,103.45,238028223.0
2006-02-02 19:21:00,103.455,103.469,103.45,103.45,79689544.0
2006-02-02 19:22:00,103.453,103.465,103.45,103.455,232893274.0
2006-02-02 19:23:00,103.453,103.455,103.448,103.45,33061065.0
2006-02-02 19:24:00,103.45,103.49,103.45,103.49,219482814.0
2006-02-02 19:25:00,103.49,103.493,103.455,103.47,148657951.0
2006-02-02 19:26:00,103.46,103.46,103.44,103.44,18435048.0
2006-02-02 19:27:00,103.45,103.454,103.44,103.453,15171335.0
2006-02-02 19:28:00,103.455,103.465,103.443,103.457,281199837.0
2006-02-02 19:29:00,103.453,103.459,103.443,103.443,260430699.0
2006-02-02 19:30:00,103.44,103.44,103.405,103.405,43584941.0
2006-02-02 19:31:00,103.405,103.45,103.405,103.427,51671166.0
2006-02-02 19:32:00,103.435,103.442,103.435,103.435,183162251.0
2006-02-02 19:33:00,103.43,103.439,103.413,103.42,639917325.0
2006-02-02 19:34:00,103.43,103.43,103.405,103.405,79436156.0
2006-02-02 19:35:00,103.395,103.415,103.395,103.405,11562425.0
2006-02-02 19:36:00,103.4,103.42,103.395,103.42,80529658.0
2006-02-02 19:37:00,103.408,103.425,103.408,103.41,34275937.0
2006-02-02 19:38:00,103.415,103.437,103.415,103.425,110936613.0
2006-02-02 19:39:00,103.417,103.421,103.41,103.415,51770328.0
2006-02-02 19:40:00,103.42,103.431,103.412,103.412,22344278.0
2006-02-02 19:41:00,103.42,103.433,103.41,103.427,55049421.0
2006-02-02 19:42:00,103.435,103.44,103.427,103.43,22314306.0
2006-02-02 19:43:00,103.423,103.43,103.415,103.43,29530702.0
2006-02-02 19:44:00,103.425,103.431,103.425,103.43,68616428.0
2006-02-02 19:45:00,103.43,103.435,103.42,103.423,20395449.0
2006-02-02 19:46:00,103.42,103.447,103.385,103.385,131525390.0
2006-02-02 19:47:00,103.427,103.46,103.425,103.46,99140862.0
2006-02-02 19:48:00,103.453,103.471,103.438,103.438,66429696.0
2006-02-02 19:49:00,103.455,103.467,103.455,103.46,68374767.0
2006-02-02 19:50:00,103.47,103.487,103.47,103.485,33039915.0
2006-02-02 19:51:00,103.485,103.508,103.456,103.495,50057797.0
2006-02-02 19:52:00,103.495,103.518,103.492,103.51,96251111.0
2006-02-02 19:53:00,103.508,103.508,103.457,103.485,200039984.0
2006-02-02 19:54:00,103.473,103.5,103.461,103.487,44507726.0
2006-02-02 19:55:00,103.49,103.49,103.479,103.48,19447924.0
2006-02-02 19:56:00,103.48,103.49,103.465,103.49,176216830.0
2006-02-02 19:57:00,103.49,103.515,103.49,103.515,61104378.0
2006-02-02 19:58:00,103.53,103.534,103.506,103.513,31683597.0
2006-02-02 19:59:00,103.52,103.54,103.52,103.53,6002877.0
2006-02-02 20:00:00,103.523,103.523,103.493,103.493,214185634.0
2006-02-02 20:01:00,103.495,103.51,103.491,103.493,22088930.0
2006-02-02 20:02:00,103.49,103.513,103.49,103.51,15250074.0
2006-02-02 20:03:00,103.51,103.51,103.465,103.48,39279708.0
2006-02-02 20:04:00,103.49,103.51,103.49,103.493,50075592.0
2006-02-02 20:05:00,103.505,103.505,103.49,103.49,254889500.0
2006-02-02 20:06:00,103.493,103.515,103.493,103.505,50419199.0
2006-02-02 20:07:00,103.505,103.505,103.499,103.5,33776329.0
2006-02-02 20:08:00,103.487,103.507,103.487,103.495,61045902.0
2006-02-02 20:09:00,103.495,103.522,103.485,103.5,92552153.0
2006-02-02 20:10:00,103.51,103.565,103.51,103.565,153919914.0
2006-02-02 20:11:00,103.565,103.587,103.53,103.53,41090320.0
2006-02-02 20:12:00,103.565,103.572,103.565,103.565,42552877.0
2006-02-02 20:13:00,103.565,103.569,103.553,103.555,118091679.0
2006-02-02 20:14:00,103.545,103.57,103.535,103.535,38262113.0
2006-02-02 20:15:00,103.535,103.55,103.525,103.535,61502281.0
2006-02-02 20:16:00,103.535,103.561,103.519,103.533,109410337.0
2006-02-02 20:17:00,103.53,103.568,103.517,103.535,72789309.0
2006-02-02 20:18:00,103.54,103.54,103.515,103.535,93360935.0
2006-02-02 20:19:00,103.53,103.542,103.503,103.53,116312673.0
2006-02-02 20:20:00,103.522,103.57,103.52,103.555,120428670.0
2006-02-02 20:21:00,103.56,103.56,103.503,103.525,34057059.0
2006-02-02 20:22:00,103.535,103.535,103.505,103.525,23075282.0
2006-02-02 20:23:00,103.52,103.52,103.465,103.465,97969763.0
2006-02-02 20:24:00,103.47,103.5,103.44,103.5,85571784.0
2006-02-02 20:25:00,103.5,103.51,103.475,103.475,10076574.0
2006-02-02 20:26:00,103.485,103.485,103.445,103.445,270971365.0
2006-02-02 20:27:00,103.443,103.46,103.441,103.45,64456439.0
2006-02-02 20:28:00,103.443,103.47,103.43,103.47,155467712.0
2006-02-02 20:29:00,103.48,103.495,103.401,103.425,198643288.0
2006-02-02 20:30:00,103.43,103.433,103.385,103.403,114794219.0
2006-02-02 20:31:00,103.4,103.4,103.385,103.385,154949672.0
2006-02-02 20:32:00,103.385,103.39,103.373,103.39,101748336.0
2006-02-02 20:33:00,103.382,103.395,103.37,103.37,82943024.0
2006-02-02 20:34:00,103.38,103.385,103.35,103.35,33776386.0
2006-02-02 20:35:00,103.37,103.385,103.37,103.373,148566999.0
2006-02-02 20:36:00,103.373,103.4,103.373,103.4,170784747.0
2006-02-02 20:37:00,103.4,103.423,103.4,103.417,100328109.0
2006-02-02 20:38:00,103.415,103.419,103.408,103.412,20603516.0
2006-02-02 20:39:00,103.42,103.45,103.408,103.45,10973543.0
2006-02-02 20:40:00,103.44,103.442,103.43,103.435,116235830.0
2006-02-02 20:41:00,103.43,103.45,103.43,103.445,109778733.0
2006-02-02 20:42:00,103.44,103.445,103.44,103.445,55950131.0
2006-02-02 20:43:00,103.447,103.45,103.44,103.445,27295813.0
2006-02-02 20:44:00,103.447,103.465,103.432,103.46,112101615.0
2006-02-02 20:45:00,103.45,103.47,103.417,103.47,25208974.0
2006-02-02 20:46:00,103.468,103.475,103.44,103.45,58745935.0
2006-02-02 20:47:00,103.455,103.465,103.402,103.453,22031879.0
2006-02-02 20:48:00,103.46,103.47,103.45,103.47,45007379.0
2006-02-02 20:49:00,103.465,103.47,103.46,103.463,92397921.0
2006-02-02 20:50:00,103.47,103.47,103.463,103.463,104958850.0
2006-02-02 20:51:00,103.465,103.465,103.45,103.45,11293539.0
2006-02-02 20:52:00,103.455,103.456,103.44,103.445,194839291.0
2006-02-02 20:53:00,103.44,103.453,103.44,103.453,55576890.0
2006-02-02 20:54:00,103.46,103.474,103.452,103.47,78814253.0
2006-02-02 20:55:00,103.47,103.47,103.444,103.445,91048781.0
2006-02-02 20:56:00,103.44,103.452,103.433,103.433,25938757.0
2006-02-02 20:57:00,103.435,103.452,103.435,103.44,102661353.0
2006-02-02 20:58:00,103.44,103.455,103.415,103.443,97754034.0
2006-02-02 20:59:00,103.445,103.46,103.445,103.46,89212883.0
2006-02-02 21:00:00,103.455,103.456,103.445,103.445,160565927.0
2006-02-02 21:01:00,103.445,103.459,103.445,103.455,81031072.0
2006-02-02 21:02:00,103.458,103.46,103.445,103.455,49195371.0
2006-02-02 21:03:00,103.45,103.458,103.45,103.455,10790728.0
2006-02-02 21:04:00,103.455,103.47,103.452,103.47,98921994.0
2006-02-02 21:05:00,103.465,103.466,103.46,103.46,62067014.0
2006-02-02 21:06:00,103.455,103.458,103.45,103.45,60456387.0
2006-02-02 21:07:00,103.463,103.463,103.445,103.46,24682686.0
2006-02-02 21:08:00,103.452,103.459,103.443,103.448,48479686.0
2006-02-02 21:09:00,103.445,103.46,103.438,103.45,55383897.0
2006-02-02 21:10:00,103.45,103.455,103.443,103.443,202199363.0
2006-02-02 21:11:00,103.45,103.45,103.427,103.45,99321316.0
2006-02-02 21:12:00,103.445,103.48,103.445,103.47,192026656.0
2006-02-02 21:13:00,103.465,103.48,103.462,103.465,217504517.0
2006-02-02 21:14:00,103.47,103.47,103.454,103.457,97020428.0
2006-02-02 21:15:00,103.465,103.48,103.46,103.48,7645397.0
2006-02-02 21:16:00,103.475,103.48,103.475,103.475,16609828.0
2006-02-02 21:17:00,103.485,103.485,103.46,103.46,25662314.0
2006-02-02 21:18:00,103.45,103.489,103.45,103.485,42999116.0
2006-02-02 21:19:00,103.487,103.499,103.48,103.48,30562912.0
2006-02-02 21:20:00,103.48,103.487,103.48,103.482,12310488.0
2006-02-02 21:21:00,103.477,103.51,103.477,103.495,127167850.0
2006-02-02 21:22:00,103.49,103.547,103.49,103.54,165965973.0
2006-02-02 21:23:00,103.535,103.565,103.5,103.555,110408513.0
2006-02-02 21:24:00,103.545,103.577,103.545,103.56,84734292.0
2006-02-02 21:25:00,103.547,103.563,103.545,103.545,133437868.0
2006-02-02 21:26:00,103.533,103.55,103.523,103.53,52583941.0
2006-02-02 21:27:00,103.54,103.548,103.519,103.52,13990423.0
2006-02-02 21:28:00,103.512,103.535,103.507,103.535,42485372.0
2006-02-02 21:29:00,103.53,103.53,103.51,103.515,21108799.0
2006-02-02 21:30:00,103.503,103.52,103.495,103.503,341527817.0
2006-02-02 21:31:00,103.503,103.513,103.48,103.48,43309427.0
2006-02-02 21:32:00,103.505,103.513,103.487,103.487,33713803.0
2006-02-02 21:33:00,103.47,103.5,103.468,103.5,70848041.0
2006-02-02 21:34:00,103.5,103.5,103.479,103.495,10018861.0
2006-02-02 21:35:00,103.445,103.52,103.445,103.455,28935975.0
2006-02-02 21:36:00,103.5,103.51,103.48,103.495,178884869.0
2006-02-02 21:37:00,103.498,103.52,103.498,103.5,21917322.0
2006-02-02 21:38:00,103.5,103.53,103.5,103.53,38932436.0
2006-02-02 21:39:00,103.54,103.55,103.535,103.535,21098689.0
2006-02-02 21:40:00,103.532,103.545,103.532,103.545,26221196.0
2006-02-02 21:41:00,103.535,103.55,103.51,103.515,58897712.0
2006-02-02 21:42:00,103.52,103.535,103.51,103.51,41006630.0
2006-02-02 21:43:00,103.51,103.51,103.5,103.505,37477830.0
2006-02-02 21:44:00,103.51,103.515,103.505,103.505,18102003.0
2006-02-02 21:45:00,103.505,103.505,103.463,103.463,165626940.0
2006-02-02 21:46:00,103.465,103.484,103.46,103.47,121972067.0
2006-02-02 21:47:00,103.465,103.49,103.465,103.485,65849189.0
2006-02-02 21:48:00,103.49,103.49,103.427,103.485,30045404.0
2006-02-02 21:49:00,103.49,103.504,103.488,103.488,63353015.0
2006-02-02 21:50:00,103.5,103.508,103.489,103.505,109254189.0
2006-02-02 21:51:00,103.5,103.5,103.468,103.485,126825861.0
2006-02-02 21:52:00,103.485,103.502,103.485,103.485,180713014.0
2006-02-02 21:53:00,103.5,103.54,103.5,103.525,124865646.0
2006-02-02 21:54:00,103.515,103.52,103.47,103.47,55064472.0
2006-02-02 21:55:00,103.457,103.5,103.455,103.5,32941385.0
2006-02-02 21:56:00,103.51,103.525,103.505,103.505,6551828.0
2006-02-02 21:57:00,103.505,103.531,103.495,103.498,115688298.0
2006-02-02 21:58:00,103.5,103.5,103.46,103.48,53831935.0
2006-02-02 21:59:00,103.48,103.505,103.48,103.505,34650705.0
2006-02-02 22:00:00,103.51,103.545,103.49,103.54,36244568.0
2006-02-02 22:01:00,103.53,103.545,103.523,103.545,67541667.0
2006-02-02 22:02:00,103.543,103.555,103.54,103.55,50134534.0
2006-02-02 22:03:00,103.54,103.565,103.54,103.56,56389843.0
2006-02-02 22:04:00,103.56,103.585,103.56,103.57,32911914.0
2006-02-02 22:05:00,103.562,103.562,103.53,103.53,973035.0
2006-02-02 22:06:00,103.53,103.53,103.53,103.53,8613389.0
2006-02-02 22:07:00,103.535,103.555,103.528,103.545,14987015.0
2006-02-02 22:08:00,103.53,103.545,103.53,103.535,23237113.0
2006-02-02 22:09:00,103.54,103.548,103.532,103.535,24324738.0
2006-02-02 22:10:00,103.54,103.547,103.536,103.538,35521672.0
2006-02-02 22:11:00,103.54,103.55,103.53,103.55,38394495.0
2006-02-02 22:12:00,103.55,103.55,103.533,103.535,57601592.0
2006-02-02 22:13:00,103.533,103.561,103.533,103.542,62613371.0
2006-02-02 22:14:00,103.545,103.545,103.53,103.53,53948507.0
2006-02-02 22:15:00,103.53,103.535,103.522,103.527,74080009.0
2006-02-02 22:16:00,103.53,103.53,103.523,103.53,16499278.0
2006-02-02 22:17:00,103.522,103.54,103.5,103.5,69969616.0
2006-02-02 22:18:00,103.495,103.495,103.47,103.47,31045541.0
2006-02-02 22:19:00,103.475,103.5,103.475,103.49,16115517.0
2006-02-02 22:20:00,103.495,103.495,103.492,103.495,27283142.0
2006-02-02 22:21:00,103.5,103.525,103.5,103.505,5784850.0
2006-02-02 22:22:00,103.495,103.515,103.495,103.515,2361806.0
2006-02-02 22:23:00,103.515,103.555,103.515,103.54,47757225.0
2006-02-02 22:24:00,103.54,103.54,103.535,103.535,3500615.0
2006-02-02 22:25:00,103.535,103.535,103.517,103.52,41246713.0
2006-02-02 22:26:00,103.515,103.533,103.515,103.515,47183175.0
2006-02-02 22:27:00,103.515,103.515,103.505,103.505,3043199.0
2006-02-02 22:28:00,103.51,103.514,103.492,103.5,20203629.0
2006-02-02 22:29:00,103.503,103.53,103.503,103.508,56454322.0
2006-02-02 22:30:00,103.52,103.53,103.51,103.515,78005679.0
2006-02-02 22:31:00,103.52,103.52,103.5,103.51,35626384.0
2006-02-02 22:32:00,103.515,103.525,103.508,103.508,85027175.0
2006-02-02 22:33:00,103.515,103.515,103.495,103.505,47209568.0
2006-02-02 22:34:00,103.498,103.505,103.483,103.505,95157461.0
2006-02-02 22:35:00,103.502,103.51,103.502,103.51,5560519.0
2006-02-02 22:36:00,103.5,103.505,103.5,103.505,18512072.0
2006-02-02 22:37:00,103.5,103.5,103.49,103.49,98182964.0
2006-02-02 22:38:00,103.49,103.5,103.487,103.487,93617841.0
2006-02-02 22:39:00,103.5,103.5,103.47,103.47,43380026.0
2006-02-02 22:40:00,103.475,103.491,103.475,103.48,19850082.0
2006-02-02 22:41:00,103.47,103.47,103.448,103.468,89394063.0
2006-02-02 22:42:00,103.475,103.5,103.463,103.49,135734508.0
2006-02-02 22:43:00,103.485,103.497,103.485,103.49,64498552.0
2006-02-02 22:44:00,103.485,103.495,103.485,103.487,29390984.0
2006-02-02 22:45:00,103.495,103.5,103.488,103.488,174982709.0
2006-02-02 22:46:00,103.5,103.5,103.492,103.5,48690277.0
2006-02-02 22:47:00,103.445,103.5,103.445,103.49,79654597.0
2006-02-02 22:48:00,103.505,103.505,103.485,103.5,34170129.0
2006-02-02 22:49:00,103.497,103.5,103.48,103.5,71891310.0
2006-02-02 22:50:00,103.49,103.505,103.49,103.505,10040336.0
2006-02-02 22:51:00,103.5,103.508,103.495,103.495,76428110.0
2006-02-02 22:52:00,103.49,103.5,103.49,103.5,15586662.0
2006-02-02 22:53:00,103.495,103.495,103.485,103.495,50984946.0
2006-02-02 22:54:00,103.5,103.5,103.498,103.498,16220973.0
2006-02-02 22:55:00,103.495,103.5,103.49,103.49,327833037.0
2006-02-02 22:56:00,103.493,103.51,103.47,103.47,29268709.0
2006-02-02 22:57:00,103.498,103.5,103.487,103.5,38132877.0
2006-02-02 22:58:00,103.5,103.525,103.5,103.515,23765392.0
2006-02-02 22:59:00,103.525,103.535,103.515,103.515,8165845.0
2006-02-02 23:00:00,103.515,103.515,103.483,103.487,114104231.0
2006-02-02 23:01:00,103.488,103.497,103.454,103.495,32251592.0
2006-02-02 23:02:00,103.49,103.49,103.472,103.472,35241770.0
2006-02-02 23:03:00,103.47,103.485,103.47,103.48,41469730.0
2006-02-02 23:04:00,103.47,103.51,103.47,103.51,38052750.0
2006-02-02 23:05:00,103.515,103.515,103.5,103.51,24154761.0
2006-02-02 23:06:00,103.51,103.51,103.505,103.505,1441846.0
2006-02-02 23:07:00,103.51,103.51,103.5,103.51,38582788.0
2006-02-02 23:08:00,103.505,103.51,103.5,103.5,9365558.0
2006-02-02 23:09:00,103.505,103.505,103.47,103.47,44213988.0
2006-02-02 23:10:00,103.475,103.49,103.472,103.49,70029666.0
2006-02-02 23:11:00,103.495,103.495,103.483,103.483,55657483.0
2006-02-02 23:12:00,103.482,103.512,103.482,103.505,34999087.0
2006-02-02 23:13:00,103.495,103.513,103.495,103.5,74612077.0
2006-02-02 23:14:00,103.49,103.505,103.49,103.495,31683210.0
2006-02-02 23:15:00,103.5,103.525,103.5,103.525,29594464.0
2006-02-02 23:16:00,103.535,103.535,103.475,103.475,82551152.0
2006-02-02 23:17:00,103.525,103.525,103.497,103.497,104412241.0
2006-02-02 23:18:00,103.49,103.52,103.49,103.52,15661717.0
2006-02-02 23:19:00,103.515,103.515,103.5,103.515,162266983.0
2006-02-02 23:20:00,103.52,103.52,103.498,103.52,73929690.0
2006-02-02 23:21:00,103.52,103.52,103.49,103.515,54102153.0
2006-02-02 23:22:00,103.515,103.515,103.505,103.515,142323272.0
2006-02-02 23:23:00,103.52,103.52,103.444,103.473,21957033.0
2006-02-02 23:24:00,103.477,103.485,103.475,103.485,12247573.0
2006-02-02 23:25:00,103.465,103.484,103.465,103.48,34865198.0
2006-02-02 23:26:00,103.473,103.485,103.465,103.48,20334613.0
2006-02-02 23:27:00,103.48,103.497,103.48,103.49,54875851.0
2006-02-02 23:28:00,103.495,103.513,103.495,103.495,163915033.0
2006-02-02 23:29:00,103.5,103.52,103.5,103.502,34632090.0
2006-02-02 23:30:00,103.502,103.525,103.502,103.513,312183963.0
2006-02-02 23:31:00,103.52,103.539,103.52,103.523,81656408.0
2006-02-02 23:32:00,103.523,103.523,103.505,103.505,23167542.0
2006-02-02 23:33:00,103.515,103.515,103.48,103.505,23754497.0
2006-02-02 23:34:00,103.493,103.493,103.46,103.46,121562811.0
2006-02-02 23:35:00,103.457,103.483,103.457,103.483,141085417.0
2006-02-02 23:36:00,103.48,103.49,103.475,103.475,30603156.0
2006-02-02 23:37:00,103.485,103.49,103.477,103.49,104780849.0
2006-02-02 23:38:00,103.475,103.51,103.475,103.487,31974026.0
2006-02-02 23:39:00,103.485,103.485,103.47,103.47,47421528.0
2006-02-02 23:40:00,103.465,103.49,103.463,103.49,86075446.0
2006-02-02 23:41:00,103.483,103.495,103.483,103.495,169852452.0
2006-02-02 23:42:00,103.5,103.5,103.485,103.49,43956155.0
2006-02-02 23:43:00,103.485,103.485,103.46,103.468,70403476.0
2006-02-02 23:44:00,103.475,103.48,103.47,103.475,35180218.0
2006-02-02 23:45:00,103.48,103.48,103.467,103.48,25805602.0
2006-02-02 23:46:00,103.475,103.485,103.47,103.48,41090034.0
2006-02-02 23:47:00,103.478,103.507,103.475,103.475,78821654.0
2006-02-02 23:48:00,103.475,103.488,103.475,103.485,68500435.0
2006-02-02 23:49:00,103.49,103.49,103.485,103.485,83961714.0
2006-02-02 23:50:00,103.48,103.49,103.475,103.48,58315214.0
2006-02-02 23:51:00,103.49,103.49,103.478,103.485,53836802.0
2006-02-02 23:52:00,103.49,103.555,103.473,103.555,43916223.0
2006-02-02 23:53:00,103.54,103.546,103.53,103.535,87891604.0
2006-02-02 23:54:00,103.54,103.54,103.515,103.515,6606911.0
2006-02-02 23:55:00,103.51,103.52,103.49,103.52,137282652.0
2006-02-02 23:56:00,103.53,103.555,103.53,103.545,136759562.0
2006-02-02 23:57:00,103.545,103.545,103.52,103.52,133791699.0
2006-02-02 23:58:00,103.508,103.52,103.508,103.52,29063686.0
2006-02-02 23:59:00,103.515,103.525,103.51,103.515,10546372.0
2006-02-03 00:00:00,103.515,103.52,103.505,103.513,322238634.0
2006-02-03 00:48:00,103.525,103.525,103.483,103.483,17659618.0
2006-02-03 00:49:00,103.485,103.49,103.477,103.49,178407370.0
2006-02-03 00:50:00,103.48,103.495,103.48,103.483,91930820.0
2006-02-03 00:51:00,103.478,103.49,103.478,103.485,45218515.0
2006-02-03 00:52:00,103.49,103.49,103.48,103.49,102428978.0
2006-02-03 00:53:00,103.49,103.494,103.489,103.492,82932624.0
2006-02-03 00:54:00,103.5,103.5,103.487,103.495,167919294.0
2006-02-03 00:55:00,103.5,103.505,103.49,103.49,113167800.0
2006-02-03 00:56:00,103.49,103.505,103.483,103.483,38995552.0
2006-02-03 00:57:00,103.48,103.505,103.451,103.505,55583909.0
2006-02-03 00:58:00,103.503,103.515,103.503,103.505,90570934.0
2006-02-03 00:59:00,103.505,103.527,103.505,103.513,11002974.0
2006-02-03 01:00:00,103.515,103.525,103.51,103.525,33501834.0
2006-02-03 01:01:00,103.52,103.555,103.52,103.555,146644558.0
2006-02-03 01:02:00,103.553,103.57,103.545,103.57,72908883.0
2006-02-03 01:03:00,103.56,103.563,103.537,103.537,102680588.0
2006-02-03 01:04:00,103.55,103.55,103.531,103.535,207391314.0
2006-02-03 01:05:00,103.53,103.54,103.53,103.54,230258724.0
2006-02-03 01:06:00,103.53,103.545,103.53,103.545,37695265.0
2006-02-03 01:07:00,103.53,103.54,103.53,103.535,27482674.0
2006-02-03 01:08:00,103.54,103.54,103.533,103.535,48306543.0
2006-02-03 01:09:00,103.533,103.54,103.53,103.53,137701278.0
2006-02-03 01:10:00,103.535,103.54,103.53,103.535,17544056.0
2006-02-03 01:11:00,103.52,103.54,103.52,103.532,26403774.0
2006-02-03 01:12:00,103.54,103.54,103.53,103.53,46694035.0
2006-02-03 01:13:00,103.535,103.535,103.53,103.535,52962371.0
2006-02-03 01:14:00,103.543,103.545,103.53,103.54,20023229.0
2006-02-03 01:15:00,103.537,103.54,103.53,103.535,85375196.0
2006-02-03 01:16:00,103.53,103.54,103.527,103.535,154506910.0
2006-02-03 01:17:00,103.54,103.556,103.54,103.54,95666975.0
2006-02-03 01:18:00,103.538,103.552,103.513,103.513,41315606.0
2006-02-03 01:19:00,103.52,103.547,103.52,103.535,74523079.0
2006-02-03 01:20:00,103.547,103.547,103.5,103.5,40142629.0
2006-02-03 01:21:00,103.5,103.518,103.5,103.513,87881920.0
2006-02-03 01:22:00,103.517,103.517,103.505,103.505,55720235.0
2006-02-03 01:23:00,103.51,103.53,103.51,103.53,25895297.0
2006-02-03 01:24:00,103.53,103.53,103.52,103.52,262298090.0
2006-02-03 01:25:00,103.52,103.532,103.52,103.532,23931990.0
2006-02-03 01:26:00,103.53,103.543,103.53,103.535,34379099.0
2006-02-03 01:27:00,103.525,103.542,103.525,103.533,18455107.0
2006-02-03 01:28:00,103.53,103.545,103.53,103.545,20155053.0
2006-02-03 01:29:00,103.533,103.534,103.528,103.53,119632671.0
2006-02-03 01:30:00,103.535,103.535,103.52,103.53,27015282.0
2006-02-03 01:31:00,103.53,103.53,103.517,103.525,119715650.0
2006-02-03 01:32:00,103.525,103.535,103.52,103.535,17137939.0
2006-02-03 01:33:00,103.53,103.53,103.52,103.53,8044987.0
2006-02-03 01:34:00,103.53,103.53,103.52,103.525,64166888.0
2006-02-03 01:35:00,103.525,103.53,103.515,103.522,88821735.0
2006-02-03 01:36:00,103.53,103.53,103.523,103.53,38897880.0
2006-02-03 01:37:00,103.52,103.53,103.518,103.53,68931668.0
2006-02-03 01:38:00,103.53,103.53,103.523,103.525,46031000.0
2006-02-03 01:39:00,103.525,103.543,103.525,103.543,78127727.0
2006-02-03 01:40:00,103.545,103.575,103.527,103.555,43231455.0
2006-02-03 01:41:00,103.555,103.595,103.555,103.573,100721254.0
2006-02-03 01:42:00,103.57,103.576,103.563,103.565,66027093.0
2006-02-03 01:43:00,103.57,103.57,103.55,103.55,38607641.0
2006-02-03 01:44:00,103.55,103.55,103.533,103.54,59763857.0
2006-02-03 01:45:00,103.55,103.55,103.543,103.543,16699045.0
2006-02-03 01:46:00,103.545,103.557,103.545,103.548,9216608.0
2006-02-03 01:47:00,103.547,103.554,103.547,103.547,78375173.0
2006-02-03 01:48:00,103.545,103.56,103.545,103.56,31365789.0
2006-02-03 01:49:00,103.553,103.565,103.548,103.548,63212143.0
2006-02-03 01:50:00,103.555,103.57,103.54,103.54,13356822.0
2006-02-03 01:51:00,103.545,103.56,103.545,103.56,47099190.0
2006-02-03 01:52:00,103.555,103.576,103.551,103.573,37478189.0
2006-02-03 01:53:00,103.555,103.57,103.555,103.563,30136204.0
2006-02-03 01:54:00,103.56,103.6,103.56,103.585,55956170.0
2006-02-03 01:55:00,103.585,103.6,103.58,103.58,96027260.0
2006-02-03 01:56:00,103.585,103.585,103.567,103.57,28405311.0
2006-02-03 01:57:00,103.57,103.57,103.54,103.57,20538356.0
2006-02-03 01:58:00,103.568,103.568,103.537,103.537,30470704.0
2006-02-03 01:59:00,103.545,103.545,103.513,103.513,114717044.0
2006-02-03 02:00:00,103.515,103.525,103.51,103.515,11452245.0
2006-02-03 02:01:00,103.52,103.525,103.498,103.498,26853633.0
2006-02-03 02:02:00,103.51,103.513,103.485,103.495,133484687.0
2006-02-03 02:03:00,103.495,103.5,103.49,103.49,128557590.0
2006-02-03 02:04:00,103.48,103.5,103.48,103.5,141689182.0
2006-02-03 02:05:00,103.505,103.512,103.5,103.5,6587148.0
2006-02-03 02:06:00,103.495,103.51,103.495,103.5,81927296.0
2006-02-03 02:07:00,103.515,103.515,103.465,103.51,45985575.0
2006-02-03 02:08:00,103.505,103.51,103.497,103.5,57030510.0
2006-02-03 02:09:00,103.49,103.52,103.49,103.52,54874579.0
2006-02-03 02:10:00,103.525,103.525,103.51,103.52,77534135.0
2006-02-03 02:11:00,103.515,103.545,103.515,103.545,68213936.0
2006-02-03 02:12:00,103.545,103.545,103.518,103.518,76082673.0
2006-02-03 02:13:00,103.52,103.544,103.52,103.535,40462860.0
2006-02-03 02:14:00,103.54,103.56,103.537,103.56,27140937.0
2006-02-03 02:15:00,103.555,103.555,103.535,103.535,34575153.0
2006-02-03 02:16:00,103.528,103.545,103.528,103.535,71519176.0
2006-02-03 02:17:00,103.54,103.55,103.535,103.55,46061149.0
2006-02-03 02:18:00,103.545,103.555,103.543,103.543,171481527.0
2006-02-03 02:19:00,103.55,103.55,103.527,103.535,95575666.0
2006-02-03 02:20:00,103.54,103.54,103.515,103.525,46287482.0
2006-02-03 02:21:00,103.527,103.527,103.5,103.505,30644073.0
2006-02-03 02:22:00,103.52,103.525,103.515,103.525,102716255.0
2006-02-03 02:23:00,103.515,103.524,103.51,103.51,33016674.0
2006-02-03 02:24:00,103.513,103.513,103.477,103.477,130284803.0
2006-02-03 02:25:00,103.48,103.503,103.48,103.503,129666997.0
2006-02-03 02:26:00,103.515,103.515,103.487,103.495,23905098.0
2006-02-03 02:27:00,103.485,103.503,103.485,103.503,23785978.0
2006-02-03 02:28:00,103.503,103.515,103.503,103.51,80497246.0
2006-02-03 02:29:00,103.503,103.503,103.492,103.492,319926164.0
2006-02-03 02:30:00,103.492,103.504,103.49,103.49,32823514.0
2006-02-03 02:31:00,103.485,103.485,103.455,103.465,156991696.0
2006-02-03 02:32:00,103.46,103.468,103.46,103.46,52532882.0
2006-02-03 02:33:00,103.46,103.46,103.441,103.453,20036074.0
2006-02-03 02:34:00,103.46,103.46,103.43,103.455,33198627.0
2006-02-03 02:35:00,103.475,103.477,103.474,103.477,12542316.0
2006-02-03 02:36:00,103.473,103.48,103.425,103.48,23262033.0
2006-02-03 02:37:00,103.475,103.485,103.47,103.475,135986312.0
2006-02-03 02:38:00,103.475,103.48,103.45,103.48,53662123.0
2006-02-03 02:39:00,103.48,103.49,103.475,103.48,73767404.0
2006-02-03 02:40:00,103.475,103.48,103.475,103.475,179837069.0
2006-02-03 02:41:00,103.48,103.482,103.457,103.46,16350054.0
2006-02-03 02:42:00,103.463,103.467,103.463,103.465,96561767.0
2006-02-03 02:43:00,103.415,103.48,103.415,103.465,89341074.0
2006-02-03 02:44:00,103.455,103.46,103.452,103.46,31774172.0
2006-02-03 02:45:00,103.455,103.455,103.42,103.42,34438275.0
2006-02-03 02:46:00,103.43,103.449,103.43,103.435,72941711.0
2006-02-03 02:47:00,103.445,103.455,103.44,103.442,33841702.0
2006-02-03 02:48:00,103.443,103.455,103.443,103.455,58878115.0
2006-02-03 02:49:00,103.45,103.455,103.448,103.455,66669525.0
2006-02-03 02:50:00,103.45,103.45,103.425,103.425,42297894.0
2006-02-03 02:51:00,103.42,103.42,103.4,103.405,8674224.0
2006-02-03 02:52:00,103.41,103.42,103.405,103.42,37949037.0
2006-02-03 02:53:00,103.415,103.43,103.415,103.43,1403939.0
2006-02-03 02:54:00,103.43,103.455,103.428,103.455,23423934.0
2006-02-03 02:55:00,103.45,103.465,103.43,103.43,36216570.0
2006-02-03 02:56:00,103.44,103.46,103.44,103.46,38858443.0
2006-02-03 02:57:00,103.462,103.493,103.462,103.47,36527539.0
2006-02-03 02:58:00,103.475,103.475,103.47,103.47,3637041.0
2006-02-03 02:59:00,103.457,103.5,103.457,103.485,116623293.0
2006-02-03 03:00:00,103.485,103.497,103.485,103.495,8239174.0
2006-02-03 03:01:00,103.485,103.5,103.485,103.49,24061348.0
2006-02-03 03:02:00,103.49,103.49,103.477,103.488,38717514.0
2006-02-03 03:03:00,103.46,103.49,103.46,103.483,28895952.0
2006-02-03 03:04:00,103.48,103.495,103.475,103.475,320243268.0
2006-02-03 03:05:00,103.478,103.48,103.478,103.48,16972870.0
2006-02-03 03:06:00,103.475,103.475,103.454,103.455,52448250.0
2006-02-03 03:07:00,103.46,103.46,103.45,103.45,15780764.0
2006-02-03 03:08:00,103.455,103.475,103.455,103.47,82464514.0
2006-02-03 03:09:00,103.475,103.475,103.46,103.46,9631019.0
2006-02-03 03:10:00,103.458,103.458,103.43,103.43,4481807.0
2006-02-03 03:11:00,103.44,103.44,103.385,103.425,36401544.0
2006-02-03 03:12:00,103.41,103.44,103.365,103.365,87244901.0
2006-02-03 03:13:00,103.42,103.445,103.42,103.43,46318754.0
2006-02-03 03:14:00,103.418,103.455,103.418,103.445,178317236.0
2006-02-03 03:15:00,103.437,103.441,103.435,103.435,28732999.0
2006-02-03 03:16:00,103.44,103.455,103.415,103.455,61650310.0
2006-02-03 03:17:00,103.46,103.46,103.452,103.455,31637176.0
2006-02-03 03:18:00,103.448,103.448,103.43,103.43,75492641.0
2006-02-03 03:19:00,103.44,103.44,103.405,103.405,5629635.0
2006-02-03 03:20:00,103.4,103.4,103.4,103.4,45769178.0
2006-02-03 03:21:00,103.387,103.387,103.37,103.37,99593449.0
2006-02-03 03:22:00,103.37,103.38,103.36,103.38,96570242.0
2006-02-03 03:23:00,103.385,103.39,103.385,103.39,17652400.0
2006-02-03 03:24:00,103.4,103.4,103.382,103.382,5207454.0
2006-02-03 03:25:00,103.385,103.385,103.363,103.378,102973121.0
2006-02-03 03:26:00,103.385,103.385,103.36,103.385,48947194.0
2006-02-03 03:27:00,103.378,103.378,103.358,103.375,93119238.0
2006-02-03 03:28:00,103.37,103.38,103.362,103.38,39549717.0
2006-02-03 03:29:00,103.375,103.38,103.368,103.38,28598197.0
2006-02-03 03:30:00,103.368,103.383,103.368,103.383,8013009.0
2006-02-03 03:31:00,103.38,103.405,103.38,103.405,11800772.0
2006-02-03 03:32:00,103.405,103.405,103.395,103.395,3147703.0
2006-02-03 03:33:00,103.395,103.395,103.39,103.39,12632712.0
2006-02-03 03:34:00,103.395,103.395,103.395,103.395,14033398.0
2006-02-03 03:35:00,103.395,103.4,103.395,103.4,3586695.0
2006-02-03 03:36:00,103.395,103.395,103.385,103.385,17543837.0
2006-02-03 03:37:00,103.385,103.385,103.375,103.375,2355680.0
2006-02-03 03:38:00,103.375,103.385,103.375,103.385,3133479.0
2006-02-03 03:39:00,103.382,103.382,103.382,103.382,22515959.0
2006-02-03 03:40:00,103.39,103.394,103.39,103.392,7248660.0
2006-02-03 03:41:00,103.39,103.425,103.39,103.425,28919927.0
2006-02-03 03:42:00,103.43,103.43,103.43,103.43,8680151.0
2006-02-03 03:43:00,103.43,103.46,103.43,103.45,17032391.0
2006-02-03 03:44:00,103.447,103.447,103.425,103.425,3685322.0
2006-02-03 03:45:00,103.44,103.44,103.415,103.435,53324609.0
2006-02-03 03:46:00,103.432,103.437,103.429,103.433,57333001.0
2006-02-03 03:47:00,103.435,103.435,103.41,103.42,62346130.0
2006-02-03 03:48:00,103.42,103.421,103.41,103.41,40090316.0
2006-02-03 03:49:00,103.408,103.419,103.408,103.41,37137138.0
2006-02-03 03:50:00,103.405,103.418,103.4,103.41,25811477.0
2006-02-03 03:51:00,103.405,103.42,103.4,103.4,24431829.0
2006-02-03 03:52:00,103.415,103.424,103.405,103.405,14893188.0
2006-02-03 03:53:00,103.4,103.4,103.4,103.4,2938426.0
2006-02-03 03:54:00,103.41,103.41,103.402,103.402,983162.0
2006-02-03 03:55:00,103.405,103.405,103.405,103.405,14191424.0
2006-02-03 03:56:00,103.405,103.405,103.37,103.37,5678912.0
2006-02-03 03:57:00,103.365,103.375,103.365,103.375,14075447.0
2006-02-03 03:58:00,103.375,103.383,103.364,103.365,63582131.0
2006-02-03 03:59:00,103.37,103.37,103.355,103.37,38627907.0
2006-02-03 04:00:00,103.365,103.37,103.365,103.37,35085768.0
2006-02-03 04:01:00,103.37,103.377,103.36,103.36,53596111.0
2006-02-03 04:02:00,103.358,103.384,103.358,103.375,119661049.0
2006-02-03 04:03:00,103.375,103.38,103.37,103.38,7272536.0
2006-02-03 04:04:00,103.37,103.37,103.347,103.347,31769105.0
2006-02-03 04:05:00,103.36,103.36,103.348,103.355,60737341.0
2006-02-03 04:06:00,103.365,103.365,103.35,103.36,134206410.0
2006-02-03 04:07:00,103.345,103.354,103.335,103.335,192145685.0
2006-02-03 04:08:00,103.335,103.36,103.335,103.36,126547453.0
2006-02-03 04:09:00,103.365,103.365,103.345,103.36,111814747.0
2006-02-03 04:10:00,103.348,103.36,103.33,103.33,68452744.0
2006-02-03 04:11:00,103.325,103.35,103.283,103.35,32520190.0
2006-02-03 04:12:00,103.345,103.345,103.325,103.325,72963091.0
2006-02-03 04:13:00,103.33,103.35,103.328,103.335,113272718.0
2006-02-03 04:14:00,103.333,103.355,103.333,103.355,157935485.0
2006-02-03 04:15:00,103.355,103.365,103.355,103.36,18573776.0
2006-02-03 04:16:00,103.355,103.355,103.34,103.34,36985920.0
2006-02-03 04:17:00,103.34,103.36,103.34,103.35,39497813.0
2006-02-03 04:18:00,103.345,103.35,103.342,103.345,55173503.0
2006-02-03 04:19:00,103.355,103.355,103.342,103.342,24743982.0
2006-02-03 04:20:00,103.345,103.35,103.345,103.35,22706294.0
2006-02-03 04:21:00,103.34,103.35,103.34,103.34,42125551.0
2006-02-03 04:22:00,103.34,103.35,103.34,103.348,23963835.0
2006-02-03 04:23:00,103.345,103.345,103.3,103.3,168314709.0
2006-02-03 04:24:00,103.255,103.297,103.255,103.255,27753668.0
2006-02-03 04:25:00,103.305,103.305,103.29,103.3,10233769.0
2006-02-03 04:26:00,103.3,103.3,103.29,103.29,73009112.0
2006-02-03 04:27:00,103.287,103.299,103.265,103.265,34717130.0
2006-02-03 04:28:00,103.24,103.273,103.24,103.273,47961711.0
2006-02-03 04:29:00,103.273,103.285,103.27,103.273,377670913.0
2006-02-03 04:30:00,103.285,103.31,103.285,103.31,21367346.0
2006-02-03 04:31:00,103.315,103.315,103.298,103.302,39606015.0
2006-02-03 04:32:00,103.31,103.31,103.29,103.29,12720880.0
2006-02-03 04:33:00,103.28,103.305,103.28,103.303,50820470.0
2006-02-03 04:34:00,103.315,103.315,103.297,103.297,125270243.0
2006-02-03 04:35:00,103.31,103.315,103.3,103.305,79324370.0
2006-02-03 04:36:00,103.315,103.315,103.3,103.305,122255025.0
2006-02-03 04:37:00,103.31,103.31,103.279,103.28,153430686.0
2006-02-03 04:38:00,103.285,103.292,103.245,103.247,139300960.0
2006-02-03 04:39:00,103.252,103.273,103.25,103.25,13017329.0
2006-02-03 04:40:00,103.25,103.25,103.203,103.237,32537966.0
2006-02-03 04:41:00,103.235,103.264,103.23,103.23,42725672.0
2006-02-03 04:42:00,103.24,103.265,103.24,103.265,26183363.0
2006-02-03 04:43:00,103.255,103.265,103.25,103.255,15590228.0
2006-02-03 04:44:00,103.26,103.26,103.253,103.255,7656882.0
2006-02-03 04:45:00,103.247,103.26,103.247,103.26,92550251.0
2006-02-03 04:46:00,103.255,103.266,103.252,103.265,205755856.0
2006-02-03 04:47:00,103.27,103.275,103.255,103.275,179095939.0
2006-02-03 04:48:00,103.28,103.28,103.267,103.28,103212425.0
2006-02-03 04:49:00,103.273,103.293,103.27,103.27,218925255.0
2006-02-03 04:50:00,103.27,103.275,103.258,103.265,59501394.0
2006-02-03 04:51:00,103.268,103.275,103.255,103.262,46754447.0
2006-02-03 04:52:00,103.27,103.27,103.243,103.243,25204419.0
2006-02-03 04:53:00,103.23,103.255,103.23,103.255,66413694.0
2006-02-03 04:54:00,103.26,103.26,103.253,103.255,65986620.0
2006-02-03 04:55:00,103.26,103.26,103.25,103.255,92588910.0
2006-02-03 04:56:00,103.255,103.26,103.25,103.25,11851432.0
2006-02-03 04:57:00,103.255,103.26,103.245,103.258,45303777.0
2006-02-03 04:58:00,103.255,103.255,103.24,103.245,76581673.0
2006-02-03 04:59:00,103.245,103.25,103.24,103.245,176543079.0
2006-02-03 05:00:00,103.25,103.26,103.25,103.255,86446593.0
2006-02-03 05:01:00,103.253,103.255,103.25,103.25,93232269.0
2006-02-03 05:02:00,103.25,103.26,103.25,103.255,110674161.0
2006-02-03 05:03:00,103.253,103.253,103.24,103.25,25998552.0
2006-02-03 05:04:00,103.255,103.26,103.25,103.26,88217014.0
2006-02-03 05:05:00,103.26,103.27,103.252,103.27,80447335.0
2006-02-03 05:06:00,103.263,103.27,103.26,103.26,51603425.0
2006-02-03 05:07:00,103.265,103.27,103.255,103.265,183360903.0
2006-02-03 05:08:00,103.26,103.27,103.258,103.265,10831054.0
2006-02-03 05:09:00,103.263,103.28,103.263,103.28,116297893.0
2006-02-03 05:10:00,103.273,103.28,103.27,103.275,94139502.0
2006-02-03 05:11:00,103.28,103.29,103.275,103.29,43845474.0
2006-02-03 05:12:00,103.283,103.294,103.231,103.275,23304294.0
2006-02-03 05:13:00,103.27,103.302,103.27,103.278,63419988.0
2006-02-03 05:14:00,103.28,103.29,103.235,103.28,23677068.0
2006-02-03 05:15:00,103.29,103.29,103.28,103.287,103701768.0
2006-02-03 05:16:00,103.285,103.307,103.285,103.307,25349008.0
2006-02-03 05:17:00,103.305,103.325,103.305,103.31,52718487.0
2006-02-03 05:18:00,103.315,103.334,103.315,103.32,106467594.0
2006-02-03 05:19:00,103.325,103.325,103.3,103.3,111915874.0
2006-02-03 05:20:00,103.31,103.315,103.283,103.3,10999941.0
2006-02-03 05:21:00,103.292,103.3,103.29,103.295,21518033.0
2006-02-03 05:22:00,103.297,103.31,103.29,103.31,100207858.0
2006-02-03 05:23:00,103.31,103.31,103.292,103.293,158486216.0
2006-02-03 05:24:00,103.293,103.295,103.29,103.29,158319476.0
2006-02-03 05:25:00,103.27,103.3,103.27,103.3,31954956.0
2006-02-03 05:26:00,103.29,103.3,103.288,103.292,79166769.0
2006-02-03 05:27:00,103.3,103.3,103.285,103.295,95925652.0
2006-02-03 05:28:00,103.295,103.3,103.285,103.29,153354784.0
2006-02-03 05:29:00,103.293,103.3,103.285,103.3,114622284.0
2006-02-03 05:30:00,103.295,103.296,103.243,103.28,184973730.0
2006-02-03 05:31:00,103.27,103.28,103.27,103.273,171560046.0
2006-02-03 05:32:00,103.28,103.28,103.27,103.273,59920460.0
2006-02-03 05:33:00,103.275,103.285,103.27,103.285,272469946.0
2006-02-03 05:34:00,103.275,103.285,103.27,103.28,10089690.0
2006-02-03 05:35:00,103.28,103.28,103.267,103.28,78795384.0
2006-02-03 05:36:00,103.275,103.298,103.275,103.29,89699473.0
2006-02-03 05:37:00,103.295,103.295,103.265,103.295,24828148.0
2006-02-03 05:38:00,103.285,103.29,103.28,103.28,34969770.0
2006-02-03 05:39:00,103.275,103.281,103.26,103.262,109500522.0
2006-02-03 05:40:00,103.27,103.278,103.27,103.27,109998743.0
2006-02-03 05:41:00,103.275,103.275,103.24,103.24,99872635.0
2006-02-03 05:42:00,103.235,103.268,103.235,103.24,68798970.0
2006-02-03 05:43:00,103.243,103.245,103.216,103.235,115011399.0
2006-02-03 05:44:00,103.235,103.265,103.235,103.255,67689058.0
2006-02-03 05:45:00,103.255,103.26,103.245,103.245,37763632.0
2006-02-03 05:46:00,103.255,103.26,103.248,103.255,119890029.0
2006-02-03 05:47:00,103.255,103.265,103.255,103.265,38694988.0
2006-02-03 05:48:00,103.23,103.275,103.23,103.275,43546335.0
2006-02-03 05:49:00,103.265,103.28,103.259,103.28,152819616.0
2006-02-03 05:50:00,103.27,103.285,103.27,103.275,90987174.0
2006-02-03 05:51:00,103.275,103.28,103.267,103.267,55990004.0
2006-02-03 05:52:00,103.28,103.28,103.272,103.275,34735015.0
2006-02-03 05:53:00,103.275,103.275,103.253,103.253,47958906.0
2006-02-03 05:54:00,103.25,103.265,103.25,103.265,282739321.0
2006-02-03 05:55:00,103.253,103.27,103.247,103.27,46071941.0
2006-02-03 05:56:00,103.27,103.3,103.267,103.29,36417308.0
2006-02-03 05:57:00,103.29,103.297,103.285,103.29,14908665.0
2006-02-03 05:58:00,103.293,103.305,103.29,103.305,22373067.0
2006-02-03 05:59:00,103.303,103.313,103.3,103.313,213907563.0
2006-02-03 06:00:00,103.32,103.32,103.305,103.31,6375187.0
2006-02-03 06:01:00,103.303,103.33,103.3,103.32,31794877.0
2006-02-03 06:02:00,103.315,103.32,103.305,103.32,65590787.0
2006-02-03 06:03:00,103.32,103.32,103.31,103.32,184442988.0
2006-02-03 06:04:00,103.32,103.325,103.315,103.32,19055385.0
2006-02-03 06:05:00,103.317,103.317,103.301,103.303,42444907.0
2006-02-03 06:06:00,103.325,103.325,103.268,103.268,181871064.0
2006-02-03 06:07:00,103.27,103.275,103.26,103.265,101348964.0
2006-02-03 06:08:00,103.265,103.285,103.23,103.285,51241477.0
2006-02-03 06:09:00,103.285,103.29,103.278,103.29,35776845.0
2006-02-03 06:10:00,103.28,103.295,103.278,103.295,67172383.0
2006-02-03 06:11:00,103.278,103.29,103.278,103.283,68420740.0
2006-02-03 06:12:00,103.29,103.295,103.277,103.277,101443632.0
2006-02-03 06:13:00,103.235,103.285,103.235,103.28,142112793.0
2006-02-03 06:14:00,103.283,103.31,103.283,103.31,22358526.0
2006-02-03 06:15:00,103.31,103.315,103.308,103.315,70088283.0
2006-02-03 06:16:00,103.32,103.325,103.313,103.323,29122981.0
2006-02-03 06:17:00,103.33,103.33,103.317,103.325,23285303.0
2006-02-03 06:18:00,103.317,103.325,103.313,103.32,50573655.0
2006-02-03 06:19:00,103.32,103.333,103.315,103.33,21264063.0
2006-02-03 06:20:00,103.325,103.33,103.315,103.317,54380600.0
2006-02-03 06:21:00,103.325,103.335,103.322,103.325,105523267.0
2006-02-03 06:22:00,103.32,103.338,103.32,103.338,35932421.0
2006-02-03 06:23:00,103.35,103.35,103.34,103.34,80642560.0
2006-02-03 06:24:00,103.345,103.35,103.34,103.345,10751742.0
2006-02-03 06:25:00,103.355,103.37,103.353,103.37,79715158.0
2006-02-03 06:26:00,103.36,103.375,103.36,103.36,585683064.0
2006-02-03 06:27:00,103.365,103.365,103.355,103.355,171436030.0
2006-02-03 06:28:00,103.347,103.365,103.347,103.355,55854680.0
2006-02-03 06:29:00,103.355,103.367,103.355,103.36,43187615.0
2006-02-03 06:30:00,103.363,103.377,103.363,103.363,257546187.0
2006-02-03 06:31:00,103.367,103.376,103.361,103.365,299276111.0
2006-02-03 06:32:00,103.363,103.37,103.363,103.37,16397896.0
2006-02-03 06:33:00,103.36,103.37,103.36,103.36,17128170.0
2006-02-03 06:34:00,103.37,103.371,103.35,103.35,146677799.0
2006-02-03 06:35:00,103.35,103.37,103.347,103.37,216987456.0
2006-02-03 06:36:00,103.37,103.375,103.36,103.363,36406856.0
2006-02-03 06:37:00,103.365,103.375,103.36,103.363,225344243.0
2006-02-03 06:38:00,103.36,103.395,103.36,103.395,73930371.0
2006-02-03 06:39:00,103.39,103.393,103.375,103.375,249087725.0
2006-02-03 06:40:00,103.36,103.37,103.355,103.37,30410270.0
2006-02-03 06:41:00,103.368,103.375,103.36,103.365,85984502.0
2006-02-03 06:42:00,103.365,103.376,103.345,103.345,64952630.0
2006-02-03 06:43:00,103.337,103.35,103.337,103.345,157508599.0
2006-02-03 06:44:00,103.34,103.35,103.305,103.35,115181366.0
2006-02-03 06:45:00,103.347,103.357,103.343,103.343,37701798.0
2006-02-03 06:46:00,103.355,103.367,103.35,103.35,18664516.0
2006-02-03 06:47:00,103.35,103.35,103.34,103.347,50837911.0
2006-02-03 06:48:00,103.345,103.351,103.335,103.343,32008228.0
2006-02-03 06:49:00,103.34,103.365,103.34,103.365,57282090.0
2006-02-03 06:50:00,103.37,103.375,103.36,103.37,80743432.0
2006-02-03 06:51:00,103.365,103.375,103.357,103.375,38252811.0
2006-02-03 06:52:00,103.362,103.378,103.362,103.375,63487764.0
2006-02-03 06:53:00,103.372,103.385,103.372,103.373,76607763.0
2006-02-03 06:54:00,103.367,103.385,103.325,103.373,63347235.0
2006-02-03 06:55:00,103.38,103.396,103.379,103.385,66546195.0
2006-02-03 06:56:00,103.385,103.395,103.378,103.395,2263302.0
2006-02-03 06:57:00,103.387,103.387,103.377,103.377,104005765.0
2006-02-03 06:58:00,103.382,103.39,103.335,103.38,5844722.0
2006-02-03 06:59:00,103.388,103.39,103.366,103.37,58443349.0
2006-02-03 07:00:00,103.367,103.37,103.355,103.365,34686612.0
2006-02-03 07:01:00,103.37,103.37,103.35,103.35,280433307.0
2006-02-03 07:02:00,103.35,103.356,103.33,103.345,15474824.0
2006-02-03 07:03:00,103.34,103.367,103.34,103.34,158440084.0
2006-02-03 07:04:00,103.35,103.356,103.35,103.35,25708769.0
2006-02-03 07:05:00,103.355,103.359,103.344,103.35,227551151.0
2006-02-03 07:06:00,103.35,103.37,103.348,103.37,16653643.0
2006-02-03 07:07:00,103.37,103.37,103.363,103.363,128193521.0
2006-02-03 07:08:00,103.365,103.43,103.365,103.42,49418817.0
2006-02-03 07:09:00,103.42,103.445,103.42,103.445,47307958.0
2006-02-03 07:10:00,103.435,103.445,103.435,103.445,40891540.0
2006-02-03 07:11:00,103.435,103.447,103.43,103.437,54109281.0
2006-02-03 07:12:00,103.44,103.45,103.435,103.435,214333747.0
2006-02-03 07:13:00,103.437,103.455,103.422,103.445,58878930.0
2006-02-03 07:14:00,103.44,103.446,103.424,103.435,69627765.0
2006-02-03 07:15:00,103.445,103.445,103.44,103.44,120882871.0
2006-02-03 07:16:00,103.44,103.45,103.435,103.45,39867254.0
2006-02-03 07:17:00,103.442,103.45,103.44,103.445,285679749.0
2006-02-03 07:18:00,103.443,103.455,103.44,103.455,24413450.0
2006-02-03 07:19:00,103.45,103.455,103.437,103.455,16304951.0
2006-02-03 07:20:00,103.44,103.45,103.44,103.45,105793576.0
2006-02-03 07:21:00,103.445,103.455,103.405,103.455,11052684.0
2006-02-03 07:22:00,103.445,103.46,103.445,103.46,140113883.0
2006-02-03 07:23:00,103.45,103.47,103.448,103.47,148623531.0
2006-02-03 07:24:00,103.465,103.472,103.453,103.47,175849918.0
2006-02-03 07:25:00,103.47,103.483,103.465,103.465,96607333.0
2006-02-03 07:26:00,103.46,103.469,103.455,103.455,22586135.0
2006-02-03 07:27:00,103.45,103.46,103.448,103.46,234425597.0
2006-02-03 07:28:00,103.46,103.46,103.453,103.455,86124087.0
2006-02-03 07:29:00,103.455,103.46,103.453,103.46,15841493.0
2006-02-03 07:30:00,103.452,103.48,103.45,103.48,19014232.0
2006-02-03 07:31:00,103.48,103.487,103.465,103.465,29190565.0
2006-02-03 07:32:00,103.425,103.47,103.425,103.46,19084692.0
2006-02-03 07:33:00,103.46,103.49,103.46,103.465,73646222.0
2006-02-03 07:34:00,103.47,103.475,103.457,103.47,39524237.0
2006-02-03 07:35:00,103.455,103.475,103.455,103.465,22122480.0
2006-02-03 07:36:00,103.462,103.47,103.44,103.47,36554097.0
2006-02-03 07:37:00,103.465,103.47,103.433,103.44,34011549.0
2006-02-03 07:38:00,103.45,103.54,103.45,103.54,23103477.0
2006-02-03 07:39:00,103.54,103.545,103.53,103.533,46261291.0
2006-02-03 07:40:00,103.535,103.54,103.53,103.532,113718032.0
2006-02-03 07:41:00,103.533,103.545,103.527,103.527,144946094.0
2006-02-03 07:42:00,103.54,103.54,103.49,103.49,81425213.0
2006-02-03 07:43:00,103.483,103.501,103.483,103.495,144550974.0
2006-02-03 07:44:00,103.495,103.502,103.49,103.49,48061576.0
2006-02-03 07:45:00,103.483,103.492,103.445,103.445,58572715.0
2006-02-03 07:46:00,103.438,103.463,103.438,103.442,154807334.0
2006-02-03 07:47:00,103.45,103.46,103.45,103.46,12729666.0
2006-02-03 07:48:00,103.45,103.465,103.45,103.465,92233358.0
2006-02-03 07:49:00,103.465,103.49,103.465,103.49,92031967.0
2006-02-03 07:50:00,103.477,103.477,103.44,103.44,225410749.0
2006-02-03 07:51:00,103.435,103.437,103.42,103.425,24981665.0
2006-02-03 07:52:00,103.423,103.43,103.423,103.423,108168940.0
2006-02-03 07:53:00,103.425,103.43,103.417,103.417,56813902.0
2006-02-03 07:54:00,103.43,103.435,103.385,103.43,60378076.0
2006-02-03 07:55:00,103.43,103.435,103.415,103.43,53911919.0
2006-02-03 07:56:00,103.425,103.43,103.38,103.422,181457151.0
2006-02-03 07:57:00,103.43,103.43,103.395,103.395,139464138.0
2006-02-03 07:58:00,103.388,103.4,103.388,103.4,44492611.0
2006-02-03 07:59:00,103.4,103.405,103.385,103.405,10362336.0
2006-02-03 08:00:00,103.395,103.405,103.39,103.4,108069190.0
2006-02-03 08:01:00,103.39,103.412,103.385,103.39,39351017.0
2006-02-03 08:02:00,103.38,103.409,103.38,103.4,40891681.0
2006-02-03 08:03:00,103.403,103.411,103.377,103.398,11271938.0
2006-02-03 08:04:00,103.4,103.4,103.393,103.393,311336032.0
2006-02-03 08:05:00,103.39,103.403,103.39,103.39,43447088.0
2006-02-03 08:06:00,103.393,103.405,103.385,103.4,58199372.0
2006-02-03 08:07:00,103.39,103.4,103.387,103.387,205952221.0
2006-02-03 08:08:00,103.387,103.409,103.387,103.39,104721827.0
2006-02-03 08:09:00,103.382,103.39,103.38,103.39,146104711.0
2006-02-03 08:10:00,103.388,103.395,103.38,103.395,12144890.0
2006-02-03 08:11:00,103.38,103.395,103.345,103.383,135903668.0
2006-02-03 08:12:00,103.377,103.39,103.345,103.383,106087376.0
2006-02-03 08:13:00,103.39,103.39,103.39,103.39,5052511.0
2006-02-03 08:14:00,103.382,103.401,103.382,103.395,4102929.0
2006-02-03 08:15:00,103.393,103.405,103.387,103.387,103459982.0
2006-02-03 08:16:00,103.405,103.405,103.358,103.403,270165601.0
2006-02-03 08:17:00,103.402,103.405,103.355,103.405,110879699.0
2006-02-03 08:18:00,103.413,103.43,103.413,103.43,64443039.0
2006-02-03 08:19:00,103.425,103.43,103.42,103.43,156982603.0
2006-02-03 08:20:00,103.427,103.435,103.417,103.435,20980139.0
2006-02-03 08:21:00,103.422,103.435,103.417,103.435,267300341.0
2006-02-03 08:22:00,103.43,103.435,103.417,103.425,36129500.0
2006-02-03 08:23:00,103.423,103.43,103.41,103.425,234935121.0
2006-02-03 08:24:00,103.423,103.423,103.418,103.423,31504390.0
2006-02-03 08:25:00,103.43,103.43,103.395,103.425,103074040.0
2006-02-03 08:26:00,103.425,103.445,103.425,103.445,50697041.0
2006-02-03 08:27:00,103.43,103.441,103.43,103.43,124857118.0
2006-02-03 08:28:00,103.437,103.445,103.43,103.43,49251858.0
2006-02-03 08:29:00,103.43,103.44,103.43,103.435,111092145.0
2006-02-03 08:30:00,103.44,103.445,103.422,103.445,75636523.0
2006-02-03 08:31:00,103.43,103.44,103.427,103.438,950747282.0
2006-02-03 08:32:00,103.44,103.445,103.432,103.44,91438052.0
2006-02-03 08:33:00,103.44,103.44,103.427,103.435,66164743.0
2006-02-03 08:34:00,103.44,103.44,103.429,103.43,89798570.0
2006-02-03 08:35:00,103.43,103.43,103.418,103.42,74874616.0
2006-02-03 08:36:00,103.425,103.425,103.418,103.42,26168126.0
2006-02-03 08:37:00,103.415,103.43,103.415,103.43,22914850.0
2006-02-03 08:38:00,103.425,103.435,103.423,103.427,40287594.0
2006-02-03 08:39:00,103.425,103.43,103.417,103.417,11481952.0
2006-02-03 08:40:00,103.43,103.435,103.415,103.43,84401371.0
2006-02-03 08:41:00,103.43,103.43,103.42,103.43,49957044.0
2006-02-03 08:42:00,103.43,103.43,103.42,103.423,104778200.0
2006-02-03 08:43:00,103.435,103.435,103.423,103.425,25563164.0
2006-02-03 08:44:00,103.427,103.427,103.42,103.425,117635667.0
2006-02-03 08:45:00,103.43,103.43,103.423,103.425,42490051.0
2006-02-03 08:46:00,103.42,103.454,103.42,103.445,78984789.0
2006-02-03 08:47:00,103.445,103.455,103.44,103.445,89246571.0
2006-02-03 08:48:00,103.44,103.455,103.44,103.445,42477424.0
2006-02-03 08:49:00,103.445,103.459,103.438,103.44,89008814.0
2006-02-03 08:50:00,103.44,103.45,103.4,103.438,51597080.0
2006-02-03 08:51:00,103.455,103.455,103.42,103.45,56366186.0
2006-02-03 08:52:00,103.442,103.46,103.44,103.44,48349295.0
2006-02-03 08:53:00,103.445,103.455,103.44,103.445,11930868.0
2006-02-03 08:54:00,103.445,103.455,103.44,103.455,76735218.0
2006-02-03 08:55:00,103.438,103.455,103.438,103.45,29412568.0
2006-02-03 08:56:00,103.45,103.45,103.442,103.45,41732551.0
2006-02-03 08:57:00,103.45,103.462,103.447,103.45,717638580.0
2006-02-03 08:58:00,103.46,103.46,103.441,103.445,104231574.0
2006-02-03 08:59:00,103.45,103.45,103.432,103.435,87590443.0
2006-02-03 09:00:00,103.432,103.445,103.428,103.432,184233039.0
2006-02-03 09:01:00,103.445,103.465,103.437,103.44,154840585.0
2006-02-03 09:02:00,103.44,103.44,103.43,103.435,40239928.0
2006-02-03 09:03:00,103.435,103.452,103.435,103.445,64689593.0
2006-02-03 09:04:00,103.445,103.45,103.395,103.443,190191128.0
2006-02-03 09:05:00,103.445,103.465,103.442,103.442,47245009.0
2006-02-03 09:06:00,103.45,103.45,103.44,103.45,122336510.0
2006-02-03 09:07:00,103.442,103.45,103.44,103.45,97419194.0
2006-02-03 09:08:00,103.45,103.459,103.447,103.447,32323286.0
2006-02-03 09:09:00,103.45,103.45,103.44,103.443,92062228.0
2006-02-03 09:10:00,103.45,103.46,103.437,103.437,121693356.0
2006-02-03 09:11:00,103.45,103.45,103.44,103.445,22640853.0
2006-02-03 09:12:00,103.443,103.46,103.443,103.458,65851747.0
2006-02-03 09:13:00,103.47,103.47,103.458,103.47,27880659.0
2006-02-03 09:14:00,103.465,103.475,103.46,103.475,83167387.0
2006-02-03 09:15:00,103.465,103.476,103.465,103.475,9952847.0
2006-02-03 09:16:00,103.48,103.48,103.421,103.455,57364267.0
2006-02-03 09:17:00,103.46,103.48,103.415,103.46,23112472.0
2006-02-03 09:18:00,103.455,103.48,103.452,103.452,79650823.0
2006-02-03 09:19:00,103.46,103.46,103.44,103.44,34755230.0
2006-02-03 09:20:00,103.445,103.45,103.438,103.445,133697094.0
2006-02-03 09:21:00,103.445,103.471,103.445,103.45,273776852.0
2006-02-03 09:22:00,103.44,103.46,103.4,103.46,34824551.0
2006-02-03 09:23:00,103.46,103.466,103.457,103.46,68191762.0
2006-02-03 09:24:00,103.448,103.46,103.448,103.46,49195775.0
2006-02-03 09:25:00,103.46,103.466,103.443,103.443,52516759.0
2006-02-03 09:26:00,103.44,103.455,103.39,103.397,42277949.0
2006-02-03 09:27:00,103.4,103.425,103.398,103.425,90317758.0
2006-02-03 09:28:00,103.415,103.428,103.415,103.415,59971072.0
2006-02-03 09:29:00,103.41,103.419,103.405,103.405,48351792.0
2006-02-03 09:30:00,103.41,103.413,103.375,103.385,23782856.0
2006-02-03 09:31:00,103.38,103.384,103.355,103.355,134544058.0
2006-02-03 09:32:00,103.36,103.36,103.305,103.305,35956592.0
2006-02-03 09:33:00,103.31,103.33,103.307,103.33,248478080.0
2006-02-03 09:34:00,103.325,103.33,103.3,103.3,36150367.0
2006-02-03 09:35:00,103.305,103.326,103.305,103.325,84213391.0
2006-02-03 09:36:00,103.33,103.335,103.32,103.325,8327161.0
2006-02-03 09:37:00,103.327,103.36,103.327,103.36,89947624.0
2006-02-03 09:38:00,103.367,103.38,103.363,103.37,97725181.0
2006-02-03 09:39:00,103.37,103.373,103.36,103.373,58456085.0
2006-02-03 09:40:00,103.375,103.4,103.375,103.395,62521696.0
2006-02-03 09:41:00,103.4,103.43,103.382,103.425,23703657.0
2006-02-03 09:42:00,103.42,103.42,103.393,103.393,46534980.0
2006-02-03 09:43:00,103.393,103.423,103.393,103.4,25404160.0
2006-02-03 09:44:00,103.41,103.415,103.351,103.415,106916556.0
2006-02-03 09:45:00,103.37,103.429,103.37,103.4,30807331.0
2006-02-03 09:46:00,103.4,103.44,103.4,103.44,44157304.0
2006-02-03 09:47:00,103.43,103.447,103.413,103.44,22378112.0
2006-02-03 09:48:00,103.432,103.455,103.429,103.43,50736043.0
2006-02-03 09:49:00,103.43,103.46,103.43,103.43,56135470.0
2006-02-03 09:50:00,103.433,103.433,103.405,103.405,64677257.0
2006-02-03 09:51:00,103.405,103.412,103.395,103.4,9098398.0
2006-02-03 09:52:00,103.4,103.41,103.398,103.41,12115934.0
2006-02-03 09:53:00,103.405,103.418,103.398,103.418,68658426.0
2006-02-03 09:54:00,103.415,103.42,103.4,103.4,45388756.0
2006-02-03 09:55:00,103.395,103.4,103.388,103.395,67723693.0
2006-02-03 09:56:00,103.395,103.4,103.388,103.393,90862295.0
2006-02-03 09:57:00,103.387,103.406,103.387,103.4,61913408.0
2006-02-03 09:58:00,103.395,103.402,103.39,103.39,40374510.0
2006-02-03 09:59:00,103.4,103.4,103.39,103.39,32391147.0
2006-02-03 10:00:00,103.392,103.392,103.339,103.38,149918680.0
2006-02-03 10:01:00,103.37,103.374,103.357,103.357,268991731.0
2006-02-03 10:02:00,103.36,103.365,103.342,103.345,13605925.0
2006-02-03 10:03:00,103.345,103.37,103.34,103.345,91655675.0
2006-02-03 10:04:00,103.34,103.36,103.325,103.36,269267662.0
2006-02-03 10:05:00,103.355,103.364,103.335,103.345,111754354.0
2006-02-03 10:06:00,103.34,103.345,103.325,103.345,23851224.0
2006-02-03 10:07:00,103.34,103.34,103.315,103.315,70431530.0
2006-02-03 10:08:00,103.308,103.335,103.308,103.335,19058211.0
2006-02-03 10:09:00,103.32,103.33,103.313,103.313,142090292.0
2006-02-03 10:10:00,103.32,103.33,103.315,103.32,118324803.0
2006-02-03 10:11:00,103.315,103.315,103.3,103.315,55360190.0
2006-02-03 10:12:00,103.307,103.325,103.307,103.315,17984258.0
2006-02-03 10:13:00,103.31,103.325,103.302,103.325,149704273.0
2006-02-03 10:14:00,103.315,103.332,103.31,103.31,78719580.0
2006-02-03 10:15:00,103.312,103.32,103.307,103.315,36415180.0
2006-02-03 10:16:00,103.315,103.332,103.315,103.318,79948665.0
2006-02-03 10:17:00,103.32,103.332,103.32,103.327,94152769.0
2006-02-03 10:18:00,103.335,103.347,103.335,103.342,65948001.0
2006-02-03 10:19:00,103.35,103.36,103.316,103.333,88020256.0
2006-02-03 10:20:00,103.34,103.34,103.325,103.335,162316604.0
2006-02-03 10:21:00,103.333,103.35,103.295,103.295,48726706.0
2006-02-03 10:22:00,103.335,103.35,103.33,103.335,139394933.0
2006-02-03 10:23:00,103.34,103.345,103.32,103.335,23084187.0
2006-02-03 10:24:00,103.33,103.351,103.33,103.337,62196272.0
2006-02-03 10:25:00,103.355,103.36,103.345,103.36,13938598.0
2006-02-03 10:26:00,103.355,103.365,103.345,103.36,119962111.0
2006-02-03 10:27:00,103.355,103.388,103.355,103.388,67256331.0
2006-02-03 10:28:00,103.39,103.425,103.39,103.425,114821541.0
2006-02-03 10:29:00,103.42,103.437,103.42,103.43,38062433.0
2006-02-03 10:30:00,103.43,103.43,103.406,103.413,34222510.0
2006-02-03 10:31:00,103.413,103.42,103.41,103.413,23367429.0
2006-02-03 10:32:00,103.42,103.42,103.365,103.405,27365309.0
2006-02-03 10:33:00,103.41,103.41,103.345,103.345,53316916.0
2006-02-03 10:34:00,103.39,103.409,103.39,103.407,98102441.0
2006-02-03 10:35:00,103.412,103.413,103.392,103.4,131484710.0
2006-02-03 10:36:00,103.4,103.438,103.4,103.438,133008059.0
2006-02-03 10:37:00,103.42,103.431,103.415,103.42,44038734.0
2006-02-03 10:38:00,103.42,103.421,103.41,103.415,36461413.0
2006-02-03 10:39:00,103.407,103.433,103.407,103.425,98402107.0
2006-02-03 10:40:00,103.423,103.446,103.417,103.417,56044367.0
2006-02-03 10:41:00,103.423,103.443,103.423,103.43,29363123.0
2006-02-03 10:42:00,103.44,103.447,103.422,103.435,27066640.0
2006-02-03 10:43:00,103.44,103.44,103.42,103.425,21780246.0
2006-02-03 10:44:00,103.423,103.44,103.421,103.44,53340324.0
2006-02-03 10:45:00,103.44,103.44,103.42,103.44,147503383.0
2006-02-03 10:46:00,103.43,103.44,103.423,103.44,39626035.0
2006-02-03 10:47:00,103.425,103.435,103.417,103.417,44704274.0
2006-02-03 10:48:00,103.423,103.43,103.418,103.43,87194004.0
2006-02-03 10:49:00,103.425,103.425,103.369,103.405,55979807.0
2006-02-03 10:50:00,103.41,103.43,103.41,103.42,36282282.0
2006-02-03 10:51:00,103.415,103.432,103.415,103.415,78721213.0
2006-02-03 10:52:00,103.413,103.435,103.412,103.435,83358301.0
2006-02-03 10:53:00,103.44,103.44,103.429,103.43,56808501.0
2006-02-03 10:54:00,103.42,103.43,103.42,103.425,247688847.0
2006-02-03 10:55:00,103.422,103.435,103.42,103.435,28796804.0
2006-02-03 10:56:00,103.43,103.43,103.413,103.425,61093493.0
2006-02-03 10:57:00,103.42,103.429,103.42,103.425,158440279.0
2006-02-03 10:58:00,103.413,103.44,103.413,103.44,108385460.0
2006-02-03 10:59:00,103.43,103.438,103.385,103.385,66325149.0
2006-02-03 11:00:00,103.445,103.445,103.41,103.41,96742438.0
2006-02-03 11:01:00,103.41,103.415,103.399,103.415,88776572.0
2006-02-03 11:02:00,103.415,103.428,103.4,103.428,77369028.0
2006-02-03 11:03:00,103.417,103.44,103.417,103.43,7776727.0
2006-02-03 11:04:00,103.425,103.45,103.425,103.45,58705549.0
2006-02-03 11:05:00,103.445,103.445,103.43,103.43,16906474.0
2006-02-03 11:06:00,103.43,103.435,103.425,103.425,76590812.0
2006-02-03 11:07:00,103.43,103.43,103.42,103.425,163370485.0
2006-02-03 11:08:00,103.435,103.435,103.385,103.422,174965218.0
2006-02-03 11:09:00,103.435,103.435,103.408,103.41,110806595.0
2006-02-03 11:10:00,103.415,103.415,103.38,103.38,130182826.0
2006-02-03 11:11:00,103.375,103.38,103.37,103.37,40676781.0
2006-02-03 11:12:00,103.38,103.385,103.37,103.37,155551582.0
2006-02-03 11:13:00,103.38,103.39,103.374,103.375,44098916.0
2006-02-03 11:14:00,103.37,103.38,103.37,103.375,56376324.0
2006-02-03 11:15:00,103.375,103.38,103.33,103.37,29776116.0
2006-02-03 11:16:00,103.335,103.375,103.335,103.37,14292763.0
2006-02-03 11:17:00,103.365,103.379,103.365,103.37,84398878.0
2006-02-03 11:18:00,103.37,103.383,103.35,103.37,132147951.0
2006-02-03 11:19:00,103.375,103.38,103.37,103.375,99903957.0
2006-02-03 11:20:00,103.38,103.38,103.365,103.375,13628262.0
2006-02-03 11:21:00,103.38,103.385,103.37,103.375,27335768.0
2006-02-03 11:22:00,103.375,103.385,103.335,103.375,111949026.0
2006-02-03 11:23:00,103.38,103.39,103.377,103.39,12560338.0
2006-02-03 11:24:00,103.383,103.4,103.376,103.39,6392789.0
2006-02-03 11:25:00,103.39,103.39,103.373,103.373,21133877.0
2006-02-03 11:26:00,103.38,103.39,103.37,103.372,28733699.0
2006-02-03 11:27:00,103.37,103.385,103.37,103.385,63492523.0
2006-02-03 11:28:00,103.387,103.39,103.345,103.38,139829818.0
2006-02-03 11:29:00,103.39,103.39,103.38,103.38,111693287.0
2006-02-03 11:30:00,103.383,103.383,103.34,103.35,21524350.0
2006-02-03 11:31:00,103.35,103.35,103.332,103.338,55160831.0
2006-02-03 11:32:00,103.33,103.347,103.33,103.332,33706031.0
2006-02-03 11:33:00,103.34,103.34,103.323,103.325,29479219.0
2006-02-03 11:34:00,103.322,103.339,103.322,103.333,72673516.0
2006-02-03 11:35:00,103.335,103.361,103.334,103.342,109248558.0
2006-02-03 11:36:00,103.35,103.365,103.35,103.365,18911626.0
2006-02-03 11:37:00,103.363,103.38,103.353,103.38,79938196.0
2006-02-03 11:38:00,103.37,103.385,103.37,103.378,40387581.0
2006-02-03 11:39:00,103.368,103.385,103.355,103.362,51163588.0
2006-02-03 11:40:00,103.37,103.386,103.368,103.375,37566684.0
2006-02-03 11:41:00,103.365,103.38,103.34,103.35,34428727.0
2006-02-03 11:42:00,103.345,103.36,103.345,103.345,126215907.0
2006-02-03 11:43:00,103.345,103.345,103.337,103.345,109379725.0
2006-02-03 11:44:00,103.345,103.365,103.345,103.36,66381468.0
2006-02-03 11:45:00,103.365,103.375,103.365,103.375,166458006.0
2006-02-03 11:46:00,103.375,103.375,103.32,103.365,89212299.0
2006-02-03 11:47:00,103.365,103.42,103.365,103.402,188530165.0
2006-02-03 11:48:00,103.41,103.422,103.4,103.41,10714750.0
2006-02-03 11:49:00,103.405,103.42,103.393,103.398,25946915.0
2006-02-03 11:50:00,103.4,103.41,103.4,103.405,130986492.0
2006-02-03 11:51:00,103.41,103.42,103.385,103.385,77589094.0
2006-02-03 11:52:00,103.39,103.39,103.38,103.38,14389712.0
2006-02-03 11:53:00,103.38,103.385,103.36,103.36,16199790.0
2006-02-03 11:54:00,103.35,103.36,103.35,103.35,48572926.0
2006-02-03 11:55:00,103.352,103.364,103.306,103.337,83543256.0
2006-02-03 11:56:00,103.33,103.367,103.33,103.367,34411673.0
2006-02-03 11:57:00,103.367,103.4,103.367,103.38,47580211.0
2006-02-03 11:58:00,103.385,103.408,103.385,103.408,48546685.0
2006-02-03 11:59:00,103.41,103.41,103.385,103.39,15731219.0
2006-02-03 12:00:00,103.395,103.4,103.39,103.39,195615041.0
2006-02-03 12:01:00,103.4,103.405,103.385,103.385,63450424.0
2006-02-03 12:02:00,103.385,103.405,103.378,103.39,65741224.0
2006-02-03 12:03:00,103.385,103.39,103.378,103.378,16380219.0
2006-02-03 12:04:00,103.385,103.389,103.378,103.38,30082807.0
2006-02-03 12:05:00,103.372,103.382,103.365,103.365,116066110.0
2006-02-03 12:06:00,103.362,103.38,103.362,103.37,25016841.0
2006-02-03 12:07:00,103.38,103.383,103.365,103.365,21077016.0
2006-02-03 12:08:00,103.36,103.375,103.36,103.365,134631404.0
2006-02-03 12:09:00,103.36,103.37,103.34,103.37,109093898.0
2006-02-03 12:10:00,103.36,103.364,103.352,103.352,41256387.0
2006-02-03 12:11:00,103.35,103.365,103.35,103.36,85199170.0
2006-02-03 12:12:00,103.36,103.373,103.34,103.34,606167399.0
2006-02-03 12:13:00,103.362,103.375,103.362,103.365,124243457.0
2006-02-03 12:14:00,103.36,103.369,103.345,103.36,32780987.0
2006-02-03 12:15:00,103.315,103.363,103.315,103.355,64417315.0
2006-02-03 12:16:00,103.353,103.365,103.35,103.353,32003407.0
2006-02-03 12:17:00,103.353,103.371,103.353,103.353,20901227.0
2006-02-03 12:18:00,103.36,103.365,103.315,103.36,24004029.0
2006-02-03 12:19:00,103.36,103.36,103.35,103.353,117437732.0
2006-02-03 12:20:00,103.36,103.363,103.357,103.36,83288717.0
2006-02-03 12:21:00,103.37,103.37,103.353,103.37,15876404.0
2006-02-03 12:22:00,103.365,103.37,103.36,103.365,49259361.0
2006-02-03 12:23:00,103.37,103.378,103.366,103.375,380431662.0
2006-02-03 12:24:00,103.375,103.393,103.375,103.38,18178324.0
2006-02-03 12:25:00,103.38,103.39,103.377,103.385,259808519.0
2006-02-03 12:26:00,103.383,103.383,103.365,103.365,18578586.0
2006-02-03 12:27:00,103.365,103.38,103.361,103.38,16523230.0
2006-02-03 12:28:00,103.38,103.385,103.365,103.368,19733897.0
2006-02-03 12:29:00,103.375,103.384,103.366,103.37,171083234.0
2006-02-03 12:30:00,103.358,103.367,103.358,103.36,36750477.0
2006-02-03 12:31:00,103.355,103.365,103.35,103.365,55891455.0
2006-02-03 12:32:00,103.36,103.37,103.335,103.37,81795482.0
2006-02-03 12:33:00,103.365,103.37,103.363,103.365,14496123.0
2006-02-03 12:34:00,103.368,103.37,103.357,103.37,34607882.0
2006-02-03 12:35:00,103.375,103.375,103.36,103.37,184499149.0
2006-02-03 12:36:00,103.365,103.385,103.36,103.385,13706537.0
2006-02-03 12:37:00,103.373,103.385,103.367,103.37,84424086.0
2006-02-03 12:38:00,103.367,103.38,103.367,103.38,264524847.0
2006-02-03 12:39:00,103.38,103.38,103.368,103.37,116453108.0
2006-02-03 12:40:00,103.375,103.38,103.37,103.37,87946219.0
2006-02-03 12:41:00,103.37,103.379,103.365,103.365,117756499.0
2006-02-03 12:42:00,103.365,103.365,103.325,103.365,48236830.0
2006-02-03 12:43:00,103.365,103.37,103.357,103.365,121772541.0
2006-02-03 12:44:00,103.363,103.365,103.355,103.355,31079364.0
2006-02-03 12:45:00,103.34,103.362,103.34,103.362,34064501.0
2006-02-03 12:46:00,103.36,103.362,103.345,103.345,13843991.0
2006-02-03 12:47:00,103.345,103.345,103.336,103.337,23859149.0
2006-02-03 12:48:00,103.34,103.345,103.327,103.333,58715263.0
2006-02-03 12:49:00,103.295,103.345,103.295,103.33,36920242.0
2006-02-03 12:50:00,103.34,103.345,103.29,103.335,156410157.0
2006-02-03 12:51:00,103.335,103.355,103.335,103.355,85617302.0
2006-02-03 12:52:00,103.355,103.365,103.345,103.365,24812942.0
2006-02-03 12:53:00,103.365,103.38,103.347,103.363,41280587.0
2006-02-03 12:54:00,103.36,103.36,103.345,103.345,210616314.0
2006-02-03 12:55:00,103.345,103.345,103.325,103.335,207770882.0
2006-02-03 12:56:00,103.335,103.343,103.325,103.343,175468466.0
2006-02-03 12:57:00,103.35,103.35,103.34,103.345,100043804.0
2006-02-03 12:58:00,103.335,103.375,103.303,103.312,93373544.0
2006-02-03 12:59:00,103.315,103.325,103.305,103.308,45937276.0
2006-02-03 13:00:00,103.305,103.325,103.305,103.32,27105836.0
2006-02-03 13:01:00,103.315,103.33,103.309,103.33,115810543.0
2006-02-03 13:02:00,103.325,103.325,103.258,103.29,28274001.0
2006-02-03 13:03:00,103.295,103.32,103.295,103.32,279784844.0
2006-02-03 13:04:00,103.32,103.337,103.312,103.315,84898473.0
2006-02-03 13:05:00,103.325,103.343,103.325,103.325,29992402.0
2006-02-03 13:06:00,103.32,103.345,103.32,103.345,21093908.0
2006-02-03 13:07:00,103.335,103.344,103.316,103.335,26655115.0
2006-02-03 13:08:00,103.34,103.353,103.34,103.345,87862411.0
2006-02-03 13:09:00,103.34,103.35,103.34,103.343,26819799.0
2006-02-03 13:10:00,103.345,103.355,103.345,103.345,77866200.0
2006-02-03 13:11:00,103.36,103.37,103.355,103.36,239239850.0
2006-02-03 13:12:00,103.355,103.384,103.355,103.377,6787934.0
2006-02-03 13:13:00,103.38,103.38,103.368,103.375,12310409.0
2006-02-03 13:14:00,103.365,103.38,103.365,103.38,61929617.0
2006-02-03 13:15:00,103.37,103.38,103.37,103.375,70382593.0
2006-02-03 13:16:00,103.38,103.39,103.375,103.39,47107248.0
2006-02-03 13:17:00,103.387,103.395,103.38,103.387,35963534.0
2006-02-03 13:18:00,103.39,103.4,103.38,103.4,37456350.0
2006-02-03 13:19:00,103.4,103.41,103.39,103.39,4272327.0
2006-02-03 13:20:00,103.382,103.405,103.382,103.405,146992291.0
2006-02-03 13:21:00,103.4,103.415,103.4,103.415,13682127.0
2006-02-03 13:22:00,103.405,103.415,103.4,103.407,15543795.0
2006-02-03 13:23:00,103.41,103.428,103.406,103.417,91545009.0
2006-02-03 13:24:00,103.415,103.43,103.4,103.4,83769918.0
2006-02-03 13:25:00,103.395,103.403,103.395,103.403,88422689.0
2006-02-03 13:26:00,103.41,103.475,103.395,103.465,65150075.0
2006-02-03 13:27:00,103.46,103.47,103.44,103.45,32991939.0
2006-02-03 13:28:00,103.465,103.465,103.444,103.45,32952753.0
2006-02-03 13:29:00,103.445,103.475,103.445,103.447,67265892.0
2006-02-03 13:30:00,103.445,103.473,103.445,103.473,84864750.0
2006-02-03 13:31:00,103.48,103.48,103.455,103.455,120950277.0
2006-02-03 13:32:00,103.455,103.481,103.455,103.468,169692105.0
2006-02-03 13:33:00,103.473,103.473,103.453,103.47,24506215.0
2006-02-03 13:34:00,103.44,103.475,103.44,103.47,36694120.0
2006-02-03 13:35:00,103.465,103.49,103.465,103.465,308066823.0
2006-02-03 13:36:00,103.468,103.483,103.468,103.47,40871936.0
2006-02-03 13:37:00,103.465,103.481,103.455,103.47,3309193.0
2006-02-03 13:38:00,103.465,103.473,103.46,103.46,30894181.0
2006-02-03 13:39:00,103.465,103.48,103.428,103.48,2867357.0
2006-02-03 13:40:00,103.473,103.487,103.47,103.487,16319848.0
2006-02-03 13:41:00,103.49,103.495,103.475,103.495,5312009.0
2006-02-03 13:42:00,103.482,103.497,103.475,103.475,65075916.0
2006-02-03 13:43:00,103.495,103.511,103.495,103.5,28705715.0
2006-02-03 13:44:00,103.49,103.512,103.49,103.497,50285264.0
2006-02-03 13:45:00,103.495,103.51,103.493,103.51,51940359.0
2006-02-03 13:46:00,103.505,103.52,103.5,103.5,193307795.0
2006-02-03 13:47:00,103.51,103.515,103.495,103.503,47032818.0
2006-02-03 13:48:00,103.505,103.505,103.48,103.48,19657035.0
2006-02-03 13:49:00,103.47,103.5,103.46,103.483,49679901.0
2006-02-03 13:50:00,103.485,103.49,103.474,103.475,72406060.0
2006-02-03 13:51:00,103.48,103.48,103.455,103.455,40044580.0
2006-02-03 13:52:00,103.44,103.453,103.43,103.453,433878841.0
2006-02-03 13:53:00,103.45,103.45,103.43,103.43,67193370.0
2006-02-03 13:54:00,103.425,103.43,103.418,103.425,136324937.0
2006-02-03 13:55:00,103.42,103.43,103.42,103.43,80124784.0
2006-02-03 13:56:00,103.425,103.435,103.42,103.435,41362102.0
2006-02-03 13:57:00,103.44,103.44,103.423,103.435,60406528.0
2006-02-03 13:58:00,103.44,103.44,103.424,103.427,70145823.0
2006-02-03 13:59:00,103.423,103.43,103.4,103.423,10004304.0
2006-02-03 14:00:00,103.43,103.455,103.42,103.445,12825280.0
2006-02-03 14:01:00,103.43,103.454,103.43,103.452,43757594.0
2006-02-03 14:02:00,103.45,103.45,103.433,103.433,252907910.0
2006-02-03 14:03:00,103.435,103.44,103.43,103.43,33199146.0
2006-02-03 14:04:00,103.425,103.455,103.425,103.455,152603605.0
2006-02-03 14:05:00,103.46,103.46,103.447,103.455,20706825.0
2006-02-03 14:06:00,103.45,103.465,103.447,103.447,100738460.0
2006-02-03 14:07:00,103.46,103.46,103.445,103.445,39543111.0
2006-02-03 14:08:00,103.435,103.45,103.433,103.433,30805730.0
2006-02-03 14:09:00,103.44,103.447,103.398,103.398,9240623.0
2006-02-03 14:10:00,103.405,103.45,103.405,103.45,386722772.0
2006-02-03 14:11:00,103.445,103.45,103.437,103.445,19116690.0
2006-02-03 14:12:00,103.445,103.45,103.437,103.45,117601886.0
2006-02-03 14:13:00,103.45,103.45,103.437,103.437,86169434.0
2006-02-03 14:14:00,103.45,103.457,103.39,103.45,13996172.0
2006-02-03 14:15:00,103.448,103.448,103.433,103.435,53468300.0
2006-02-03 14:16:00,103.435,103.445,103.427,103.435,22351269.0
2006-02-03 14:17:00,103.43,103.439,103.415,103.415,271623789.0
2006-02-03 14:18:00,103.425,103.43,103.42,103.423,74298845.0
2006-02-03 14:19:00,103.425,103.435,103.405,103.435,20900268.0
2006-02-03 14:20:00,103.43,103.43,103.412,103.415,24251244.0
2006-02-03 14:21:00,103.407,103.431,103.405,103.415,229695851.0
2006-02-03 14:22:00,103.41,103.425,103.41,103.425,44538979.0
2006-02-03 14:23:00,103.42,103.42,103.407,103.418,283410418.0
2006-02-03 14:24:00,103.42,103.426,103.41,103.41,98842282.0
2006-02-03 14:25:00,103.41,103.425,103.41,103.415,28733409.0
2006-02-03 14:26:00,103.42,103.433,103.42,103.433,17566793.0
2006-02-03 14:27:00,103.437,103.445,103.432,103.433,25999949.0
2006-02-03 14:28:00,103.435,103.441,103.429,103.432,18506666.0
2006-02-03 14:29:00,103.385,103.461,103.385,103.43,72569410.0
2006-02-03 14:30:00,103.435,103.445,103.425,103.425,9440863.0
2006-02-03 14:31:00,103.425,103.445,103.422,103.43,146018203.0
2006-02-03 14:32:00,103.425,103.455,103.418,103.455,60408233.0
2006-02-03 14:33:00,103.445,103.445,103.43,103.43,23510585.0
2006-02-03 14:34:00,103.42,103.446,103.42,103.42,53539603.0
2006-02-03 14:35:00,103.43,103.443,103.422,103.422,51321946.0
2006-02-03 14:36:00,103.43,103.43,103.42,103.428,21337354.0
2006-02-03 14:37:00,103.427,103.441,103.413,103.413,118177983.0
2006-02-03 14:38:00,103.42,103.44,103.42,103.42,104270666.0
2006-02-03 14:39:00,103.42,103.45,103.42,103.44,118671662.0
2006-02-03 14:40:00,103.437,103.437,103.414,103.417,192242687.0
2006-02-03 14:41:00,103.43,103.43,103.413,103.415,101735178.0
2006-02-03 14:42:00,103.42,103.42,103.383,103.395,144566746.0
2006-02-03 14:43:00,103.395,103.427,103.365,103.41,124103608.0
2006-02-03 14:44:00,103.405,103.417,103.405,103.41,36018241.0
2006-02-03 14:45:00,103.403,103.405,103.393,103.405,74824989.0
2006-02-03 14:46:00,103.4,103.415,103.382,103.415,159282705.0
2006-02-03 14:47:00,103.42,103.45,103.42,103.435,89110851.0
2006-02-03 14:48:00,103.435,103.46,103.435,103.46,15276391.0
2006-02-03 14:49:00,103.447,103.455,103.447,103.45,226935912.0
2006-02-03 14:50:00,103.455,103.461,103.447,103.447,440243609.0
2006-02-03 14:51:00,103.445,103.45,103.442,103.445,31029132.0
2006-02-03 14:52:00,103.45,103.45,103.415,103.415,235474079.0
2006-02-03 14:53:00,103.403,103.425,103.399,103.425,97475815.0
2006-02-03 14:54:00,103.415,103.433,103.415,103.425,26977014.0
2006-02-03 14:55:00,103.425,103.439,103.425,103.435,29952624.0
2006-02-03 14:56:00,103.44,103.44,103.397,103.397,7106391.0
2006-02-03 14:57:00,103.405,103.41,103.397,103.407,13836640.0
2006-02-03 14:58:00,103.398,103.418,103.395,103.395,104030161.0
2006-02-03 14:59:00,103.388,103.78,103.365,103.46,32210213.0
2006-02-03 15:00:00,103.47,103.47,103.42,103.422,168588770.0
2006-02-03 15:01:00,103.425,103.425,103.39,103.39,305117978.0
2006-02-03 15:02:00,103.395,103.407,103.363,103.363,176066007.0
2006-02-03 15:03:00,103.36,103.395,103.36,103.395,81284015.0
2006-02-03 15:04:00,103.405,103.42,103.383,103.42,142850375.0
2006-02-03 15:05:00,103.405,103.43,103.405,103.43,33823390.0
2006-02-03 15:06:00,103.43,103.434,103.42,103.43,72647213.0
2006-02-03 15:07:00,103.44,103.472,103.38,103.47,7006467.0
2006-02-03 15:08:00,103.475,103.52,103.475,103.52,40611844.0
2006-02-03 15:09:00,103.52,103.52,103.48,103.48,77655300.0
2006-02-03 15:10:00,103.475,103.475,103.45,103.47,23553256.0
2006-02-03 15:11:00,103.47,103.485,103.47,103.47,19757949.0
2006-02-03 15:12:00,103.465,103.465,103.4,103.453,61413729.0
2006-02-03 15:13:00,103.445,103.445,103.412,103.422,35240317.0
2006-02-03 15:14:00,103.43,103.445,103.43,103.445,16157030.0
2006-02-03 15:15:00,103.445,103.452,103.425,103.435,99359180.0
2006-02-03 15:16:00,103.44,103.462,103.44,103.448,38807752.0
2006-02-03 15:17:00,103.453,103.494,103.415,103.415,185145123.0
2006-02-03 15:18:00,103.465,103.495,103.46,103.495,155039890.0
2006-02-03 15:19:00,103.485,103.56,103.46,103.56,97586918.0
2006-02-03 15:20:00,103.552,103.558,103.49,103.52,15223821.0
2006-02-03 15:21:00,103.52,103.54,103.482,103.53,53349353.0
2006-02-03 15:22:00,103.52,103.521,103.505,103.515,13935203.0
2006-02-03 15:23:00,103.525,103.543,103.46,103.493,81771984.0
2006-02-03 15:24:00,103.5,103.505,103.47,103.5,15349754.0
2006-02-03 15:25:00,103.493,103.5,103.488,103.5,78197800.0
2006-02-03 15:26:00,103.493,103.505,103.487,103.495,248981063.0
2006-02-03 15:27:00,103.495,103.5,103.49,103.49,49666218.0
2006-02-03 15:28:00,103.495,103.497,103.485,103.493,69751543.0
2006-02-03 15:29:00,103.495,103.5,103.445,103.485,66554224.0
2006-02-03 15:30:00,103.5,103.5,103.49,103.495,11472053.0
2006-02-03 15:31:00,103.495,103.505,103.493,103.5,72204718.0
2006-02-03 15:32:00,103.495,103.5,103.488,103.495,46091288.0
2006-02-03 15:33:00,103.495,103.5,103.49,103.493,41108771.0
2006-02-03 15:34:00,103.487,103.5,103.487,103.495,39400951.0
2006-02-03 15:35:00,103.495,103.5,103.455,103.5,63149980.0
2006-02-03 15:36:00,103.493,103.5,103.485,103.493,87123999.0
2006-02-03 15:37:00,103.495,103.5,103.493,103.493,88312494.0
2006-02-03 15:38:00,103.5,103.505,103.445,103.505,7060960.0
2006-02-03 15:39:00,103.495,103.495,103.485,103.495,101445460.0
2006-02-03 15:40:00,103.5,103.5,103.485,103.495,43216644.0
2006-02-03 15:41:00,103.5,103.505,103.48,103.48,31680047.0
2006-02-03 15:42:00,103.497,103.725,103.497,103.705,97639086.0
2006-02-03 15:43:00,103.708,103.755,103.708,103.74,10332453.0
2006-02-03 15:44:00,103.745,103.8,103.735,103.755,39555625.0
2006-02-03 15:45:00,103.76,103.76,103.678,103.685,68896968.0
2006-02-03 15:46:00,103.702,103.717,103.65,103.69,85147751.0
2006-02-03 15:47:00,103.695,103.695,103.63,103.63,260422327.0
2006-02-03 15:48:00,103.628,103.68,103.615,103.63,21241876.0
2006-02-03 15:49:00,103.623,103.645,103.613,103.625,34856221.0
2006-02-03 15:50:00,103.63,103.658,103.575,103.575,46402946.0
2006-02-03 15:51:00,103.575,103.59,103.52,103.59,21431070.0
2006-02-03 15:52:00,103.6,103.665,103.6,103.61,45428520.0
2006-02-03 15:53:00,103.6,103.64,103.582,103.61,51748710.0
2006-02-03 15:54:00,103.61,103.645,103.563,103.607,74007910.0
2006-02-03 15:55:00,103.602,103.68,103.602,103.625,60400975.0
2006-02-03 15:56:00,103.63,103.68,103.61,103.61,125083693.0
2006-02-03 15:57:00,103.608,103.703,103.605,103.69,19603109.0
2006-02-03 15:58:00,103.683,103.74,103.655,103.74,13300928.0
2006-02-03 15:59:00,103.74,103.775,103.693,103.693,85744441.0
2006-02-03 16:00:00,103.693,103.715,103.615,103.7,111363312.0
2006-02-03 16:01:00,103.703,103.8,103.69,103.787,61622693.0
2006-02-03 16:02:00,103.79,103.795,103.717,103.74,5786905.0
2006-02-03 16:03:00,103.74,103.74,103.65,103.665,447947426.0
2006-02-03 16:04:00,103.665,103.665,103.62,103.62,12847225.0
2006-02-03 16:05:00,103.62,103.675,103.62,103.67,46925803.0
2006-02-03 16:06:00,103.668,103.77,103.633,103.77,37814024.0
2006-02-03 16:07:00,103.76,103.78,103.725,103.735,66360855.0
2006-02-03 16:08:00,103.733,103.745,103.69,103.733,44090239.0
2006-02-03 16:09:00,103.733,103.75,103.705,103.715,155087479.0
2006-02-03 16:10:00,103.713,103.75,103.703,103.75,106187693.0
2006-02-03 16:11:00,103.757,103.763,103.732,103.75,180699651.0
2006-02-03 16:12:00,103.763,103.81,103.76,103.77,47356268.0
2006-02-03 16:13:00,103.78,103.787,103.76,103.787,70690938.0
2006-02-03 16:14:00,103.783,103.83,103.773,103.817,24959600.0
2006-02-03 16:15:00,103.818,103.84,103.78,103.78,161973896.0
2006-02-03 16:16:00,103.79,103.815,103.765,103.8,37772617.0
2006-02-03 16:17:00,103.81,103.825,103.785,103.8,11194189.0
2006-02-03 16:18:00,103.795,103.795,103.72,103.75,136087433.0
2006-02-03 16:19:00,103.76,103.785,103.75,103.765,79249775.0
2006-02-03 16:20:00,103.78,103.78,103.705,103.735,40952865.0
2006-02-03 16:21:00,103.74,103.77,103.72,103.77,44874896.0
2006-02-03 16:22:00,103.757,103.77,103.718,103.77,53745046.0
2006-02-03 16:23:00,103.77,103.8,103.75,103.782,51157828.0
2006-02-03 16:24:00,103.777,103.782,103.735,103.762,111254771.0
2006-02-03 16:25:00,103.715,103.805,103.715,103.805,57424962.0
2006-02-03 16:26:00,103.803,103.84,103.797,103.812,122420923.0
2006-02-03 16:27:00,103.81,103.87,103.81,103.847,96817339.0
2006-02-03 16:28:00,103.85,103.862,103.823,103.862,68989061.0
2006-02-03 16:29:00,103.863,103.878,103.85,103.85,57124061.0
2006-02-03 16:30:00,103.84,103.91,103.835,103.835,315401471.0
2006-02-03 16:31:00,103.88,103.907,103.875,103.885,104934627.0
2006-02-03 16:32:00,103.895,103.92,103.87,103.895,130491225.0
2006-02-03 16:33:00,103.89,103.912,103.87,103.87,39112462.0
2006-02-03 16:34:00,103.87,103.893,103.853,103.858,64000221.0
2006-02-03 16:35:00,103.87,103.884,103.87,103.882,19572605.0
2006-02-03 16:36:00,103.883,103.9,103.865,103.9,67197626.0
2006-02-03 16:37:00,103.893,103.893,103.885,103.885,28745578.0
2006-02-03 16:38:00,103.885,103.915,103.885,103.915,51809170.0
2006-02-03 16:39:00,103.91,103.925,103.887,103.887,82707402.0
2006-02-03 16:40:00,103.89,103.905,103.865,103.883,64751204.0
2006-02-03 16:41:00,103.89,103.892,103.875,103.875,90878207.0
2006-02-03 16:42:00,103.87,103.905,103.87,103.87,26945684.0
2006-02-03 16:43:00,103.88,103.897,103.865,103.867,37011768.0
2006-02-03 16:44:00,103.875,103.883,103.835,103.845,246735805.0
2006-02-03 16:45:00,103.855,103.88,103.855,103.87,151527431.0
2006-02-03 16:46:00,103.865,103.865,103.835,103.85,11169361.0
2006-02-03 16:47:00,103.855,103.87,103.79,103.81,51691039.0
2006-02-03 16:48:00,103.78,103.84,103.78,103.813,25725335.0
2006-02-03 16:49:00,103.81,103.82,103.765,103.78,62510521.0
2006-02-03 16:50:00,103.78,103.78,103.69,103.71,65007872.0
2006-02-03 16:51:00,103.715,103.765,103.71,103.765,30279514.0
2006-02-03 16:52:00,103.77,103.8,103.745,103.8,248933256.0
2006-02-03 16:53:00,103.795,103.795,103.76,103.76,26513778.0
2006-02-03 16:54:00,103.77,103.79,103.75,103.78,305001242.0
2006-02-03 16:55:00,103.787,103.79,103.738,103.79,418284807.0
2006-02-03 16:56:00,103.783,103.802,103.765,103.802,27614448.0
2006-02-03 16:57:00,103.81,103.81,103.785,103.803,29423770.0
2006-02-03 16:58:00,103.808,103.83,103.795,103.83,218007253.0
2006-02-03 16:59:00,103.83,103.865,103.805,103.815,88364146.0
2006-02-03 17:00:00,103.815,103.84,103.7,103.705,30888225.0
2006-02-03 17:01:00,103.702,103.785,103.69,103.765,36607364.0
2006-02-03 17:02:00,103.76,103.785,103.718,103.745,59208507.0
2006-02-03 17:03:00,103.745,103.805,103.745,103.805,165449799.0
2006-02-03 17:04:00,103.81,103.85,103.81,103.813,19454551.0
2006-02-03 17:05:00,103.81,103.846,103.81,103.835,245611408.0
2006-02-03 17:06:00,103.845,103.85,103.805,103.85,39313584.0
2006-02-03 17:07:00,103.845,103.845,103.795,103.795,59351791.0
2006-02-03 17:08:00,103.795,103.875,103.785,103.845,45887225.0
2006-02-03 17:09:00,103.845,103.873,103.82,103.82,46796050.0
2006-02-03 17:10:00,103.815,103.88,103.815,103.88,103198139.0
2006-02-03 17:11:00,103.88,103.895,103.858,103.895,87227019.0
2006-02-03 17:12:00,103.887,103.915,103.863,103.895,28592938.0
2006-02-03 17:13:00,103.888,103.895,103.87,103.87,55627552.0
2006-02-03 17:14:00,103.865,103.888,103.855,103.885,33522774.0
2006-02-03 17:15:00,103.875,103.906,103.863,103.875,36341088.0
2006-02-03 17:16:00,103.88,103.88,103.822,103.825,41042054.0
2006-02-03 17:17:00,103.825,103.825,103.79,103.81,24716696.0
2006-02-03 17:18:00,103.807,103.807,103.76,103.76,170813229.0
2006-02-03 17:19:00,103.757,103.757,103.695,103.705,192276383.0
2006-02-03 17:20:00,103.72,103.72,103.699,103.7,30102066.0
2006-02-03 17:21:00,103.7,103.72,103.66,103.66,129253978.0
2006-02-03 17:22:00,103.665,103.68,103.66,103.66,12549391.0
2006-02-03 17:23:00,103.665,103.665,103.63,103.65,123542826.0
2006-02-03 17:24:00,103.642,103.69,103.642,103.69,8645713.0
2006-02-03 17:25:00,103.68,103.68,103.635,103.645,272357295.0
2006-02-03 17:26:00,103.655,103.655,103.625,103.635,12357203.0
2006-02-03 17:27:00,103.632,103.632,103.58,103.6,97668328.0
2006-02-03 17:28:00,103.59,103.645,103.59,103.645,185066383.0
2006-02-03 17:29:00,103.63,103.685,103.63,103.685,33966429.0
2006-02-03 17:30:00,103.685,103.685,103.643,103.673,51730868.0
2006-02-03 17:31:00,103.673,103.674,103.66,103.66,28252591.0
2006-02-03 17:32:00,103.675,103.675,103.645,103.67,16262497.0
2006-02-03 17:33:00,103.665,103.72,103.665,103.72,17374796.0
2006-02-03 17:34:00,103.71,103.73,103.685,103.685,22525002.0
2006-02-03 17:35:00,103.685,103.7,103.64,103.655,557044444.0
2006-02-03 17:36:00,103.652,103.67,103.64,103.645,49668507.0
2006-02-03 17:37:00,103.65,103.65,103.594,103.63,28794661.0
2006-02-03 17:38:00,103.63,103.63,103.587,103.595,78920979.0
2006-02-03 17:39:00,103.595,103.645,103.595,103.645,63482613.0
2006-02-03 17:40:00,103.64,103.66,103.633,103.633,51444922.0
2006-02-03 17:41:00,103.635,103.667,103.635,103.662,249794509.0
2006-02-03 17:42:00,103.67,103.68,103.653,103.655,144570023.0
2006-02-03 17:43:00,103.655,103.675,103.625,103.675,19233938.0
2006-02-03 17:44:00,103.67,103.73,103.665,103.717,47290565.0
2006-02-03 17:45:00,103.71,103.75,103.71,103.75,54340250.0
2006-02-03 17:46:00,103.75,103.75,103.73,103.75,36768340.0
2006-02-03 17:47:00,103.745,103.755,103.727,103.727,24709997.0
2006-02-03 17:48:00,103.722,103.74,103.71,103.74,20331642.0
2006-02-03 17:49:00,103.74,103.75,103.72,103.75,39319057.0
2006-02-03 17:50:00,103.75,103.75,103.74,103.745,15230910.0
2006-02-03 17:51:00,103.75,103.76,103.725,103.745,83966672.0
2006-02-03 17:52:00,103.743,103.747,103.725,103.725,73857764.0
2006-02-03 17:53:00,103.73,103.828,103.73,103.828,25013546.0
2006-02-03 17:54:00,103.83,103.83,103.795,103.795,593271489.0
2006-02-03 17:55:00,103.795,103.81,103.76,103.787,27825684.0
2006-02-03 17:56:00,103.795,103.8,103.743,103.78,56962307.0
2006-02-03 17:57:00,103.79,103.815,103.78,103.815,29393901.0
2006-02-03 17:58:00,103.81,103.835,103.808,103.835,242506299.0
2006-02-03 17:59:00,103.82,103.855,103.82,103.835,80814980.0
2006-02-03 18:00:00,103.835,103.86,103.805,103.845,44817653.0
2006-02-03 18:01:00,103.845,103.88,103.845,103.865,49593618.0
2006-02-03 18:02:00,103.857,104.015,103.857,103.933,77399283.0
2006-02-03 18:03:00,103.94,103.96,103.892,103.905,48283991.0
2006-02-03 18:04:00,103.9,103.91,103.89,103.89,16613044.0
2006-02-03 18:05:00,103.905,103.905,103.84,103.84,62221831.0
2006-02-03 18:06:00,103.87,103.87,103.815,103.83,17474178.0
2006-02-03 18:07:00,103.775,103.845,103.775,103.825,3999092.0
2006-02-03 18:08:00,103.825,103.838,103.815,103.838,58159381.0
2006-02-03 18:09:00,103.84,103.843,103.785,103.785,31225698.0
2006-02-03 18:10:00,103.785,103.803,103.755,103.78,82508271.0
2006-02-03 18:11:00,103.775,103.81,103.76,103.77,160888079.0
2006-02-03 18:12:00,103.765,103.82,103.765,103.82,14346149.0
2006-02-03 18:13:00,103.82,103.82,103.792,103.805,52442974.0
2006-02-03 18:14:00,103.802,103.805,103.783,103.783,47894639.0
2006-02-03 18:15:00,103.785,103.806,103.785,103.805,15877285.0
2006-02-03 18:16:00,103.805,103.832,103.79,103.795,18625749.0
2006-02-03 18:17:00,103.8,103.806,103.799,103.8,36179035.0
2006-02-03 18:18:00,103.802,103.805,103.79,103.79,41826461.0
2006-02-03 18:19:00,103.78,103.79,103.765,103.775,93660189.0
2006-02-03 18:20:00,103.78,103.78,103.765,103.78,137929227.0
2006-02-03 18:21:00,103.775,103.813,103.765,103.81,20983675.0
2006-02-03 18:22:00,103.805,103.835,103.785,103.805,198271392.0
2006-02-03 18:23:00,103.797,103.799,103.785,103.795,44851083.0
2006-02-03 18:24:00,103.787,103.797,103.775,103.78,61276383.0
2006-02-03 18:25:00,103.785,103.785,103.77,103.77,59873851.0
2006-02-03 18:26:00,103.775,103.78,103.767,103.775,33828599.0
2006-02-03 18:27:00,103.785,103.792,103.77,103.77,126962244.0
2006-02-03 18:28:00,103.785,103.795,103.785,103.785,18748556.0
2006-02-03 18:29:00,103.79,103.795,103.78,103.795,27928922.0
2006-02-03 18:30:00,103.785,103.79,103.745,103.745,17252781.0
2006-02-03 18:31:00,103.745,103.763,103.73,103.763,8342687.0
2006-02-03 18:32:00,103.76,103.775,103.752,103.763,57818441.0
2006-02-03 18:33:00,103.77,103.775,103.7,103.703,235815318.0
2006-02-03 18:34:00,103.71,103.715,103.695,103.695,177487892.0
2006-02-03 18:35:00,103.69,103.705,103.69,103.69,65468379.0
2006-02-03 18:36:00,103.68,103.681,103.645,103.645,33818950.0
2006-02-03 18:37:00,103.65,103.65,103.632,103.635,71345646.0
2006-02-03 18:38:00,103.635,103.675,103.635,103.655,24889419.0
2006-02-03 18:39:00,103.66,103.68,103.625,103.66,304369087.0
2006-02-03 18:40:00,103.66,103.691,103.655,103.655,12370293.0
2006-02-03 18:41:00,103.665,103.675,103.66,103.662,62577615.0
2006-02-03 18:42:00,103.665,103.665,103.64,103.643,57575856.0
2006-02-03 18:43:00,103.648,103.66,103.625,103.625,288650141.0
2006-02-03 18:44:00,103.618,103.63,103.575,103.63,18105266.0
2006-02-03 18:45:00,103.628,103.628,103.613,103.615,33819647.0
2006-02-03 18:46:00,103.61,103.61,103.59,103.6,76721401.0
2006-02-03 18:47:00,103.605,103.605,103.565,103.6,34230410.0
2006-02-03 18:48:00,103.595,103.635,103.585,103.62,84269348.0
2006-02-03 18:49:00,103.615,103.622,103.603,103.62,82570296.0
2006-02-03 18:50:00,103.612,103.675,103.612,103.675,108479968.0
2006-02-03 18:51:00,103.675,103.679,103.663,103.67,126742523.0
2006-02-03 18:52:00,103.66,103.66,103.643,103.66,75889558.0
2006-02-03 18:53:00,103.66,103.661,103.625,103.625,16270383.0
2006-02-03 18:54:00,103.625,103.625,103.59,103.59,60656482.0
2006-02-03 18:55:00,103.6,103.65,103.6,103.618,43166973.0
2006-02-03 18:56:00,103.622,103.663,103.622,103.645,26899175.0
2006-02-03 18:57:00,103.647,103.688,103.643,103.67,69804687.0
2006-02-03 18:58:00,103.67,103.69,103.67,103.687,57906604.0
2006-02-03 18:59:00,103.69,103.695,103.65,103.66,100649255.0
2006-02-03 19:00:00,103.65,103.663,103.645,103.645,27252351.0
2006-02-03 19:01:00,103.645,103.659,103.63,103.643,32888357.0
2006-02-03 19:02:00,103.643,103.643,103.63,103.63,40369347.0
2006-02-03 19:03:00,103.63,103.647,103.63,103.635,97638024.0
2006-02-03 19:04:00,103.635,103.67,103.635,103.655,62614459.0
2006-02-03 19:05:00,103.648,103.66,103.645,103.652,122788057.0
2006-02-03 19:06:00,103.65,103.665,103.615,103.615,28018165.0
2006-02-03 19:07:00,103.653,103.685,103.651,103.685,31541515.0
2006-02-03 19:08:00,103.67,103.695,103.67,103.69,53407958.0
2006-02-03 19:09:00,103.69,103.723,103.655,103.655,52232920.0
2006-02-03 19:10:00,103.697,103.697,103.686,103.69,35699541.0
2006-02-03 19:11:00,103.69,103.695,103.69,103.695,90579219.0
2006-02-03 19:12:00,103.685,103.703,103.685,103.7,156810765.0
2006-02-03 19:13:00,103.705,103.743,103.705,103.735,44027020.0
2006-02-03 19:14:00,103.74,103.75,103.722,103.75,182388788.0
2006-02-03 19:15:00,103.747,103.765,103.747,103.765,68043050.0
2006-02-03 19:16:00,103.765,103.81,103.765,103.81,97367759.0
2006-02-03 19:17:00,103.805,103.81,103.798,103.798,29632712.0
2006-02-03 19:18:00,103.8,103.8,103.79,103.79,271743536.0
2006-02-03 19:19:00,103.783,103.783,103.738,103.77,94334529.0
2006-02-03 19:20:00,103.775,103.803,103.775,103.8,104730056.0
2006-02-03 19:21:00,103.793,103.805,103.79,103.8,95179103.0
2006-02-03 19:22:00,103.805,103.805,103.773,103.773,26732222.0
2006-02-03 19:23:00,103.773,103.776,103.755,103.755,86248975.0
2006-02-03 19:24:00,103.77,103.77,103.745,103.745,102045191.0
2006-02-03 19:25:00,103.735,103.76,103.735,103.76,29182029.0
2006-02-03 19:26:00,103.73,103.773,103.73,103.75,34997634.0
2006-02-03 19:27:00,103.74,103.74,103.725,103.725,102596983.0
2006-02-03 19:28:00,103.725,103.73,103.715,103.715,29953794.0
2006-02-03 19:29:00,103.72,103.72,103.7,103.715,70167117.0
2006-02-03 19:30:00,103.7,103.725,103.7,103.725,16044001.0
2006-02-03 19:31:00,103.72,103.721,103.705,103.705,200987599.0
2006-02-03 19:32:00,103.7,103.709,103.7,103.705,71483174.0
2006-02-03 19:33:00,103.705,103.715,103.702,103.71,277392568.0
2006-02-03 19:34:00,103.702,103.71,103.665,103.703,54430467.0
2006-02-03 19:35:00,103.705,103.74,103.705,103.74,14199743.0
2006-02-03 19:36:00,103.74,103.74,103.712,103.72,211335818.0
2006-02-03 19:37:00,103.717,103.73,103.717,103.725,131935825.0
2006-02-03 19:38:00,103.725,103.738,103.682,103.72,255134583.0
2006-02-03 19:39:00,103.705,103.72,103.705,103.712,56331688.0
2006-02-03 19:40:00,103.72,103.73,103.715,103.72,60640807.0
2006-02-03 19:41:00,103.72,103.745,103.695,103.695,37832340.0
2006-02-03 19:42:00,103.74,103.74,103.73,103.735,91181256.0
2006-02-03 19:43:00,103.735,103.74,103.73,103.73,183435592.0
2006-02-03 19:44:00,103.735,103.74,103.728,103.733,57730971.0
2006-02-03 19:45:00,103.735,103.74,103.733,103.735,34847213.0
2006-02-03 19:46:00,103.735,103.735,103.705,103.735,18531921.0
2006-02-03 19:47:00,103.73,103.751,103.73,103.75,18787633.0
2006-02-03 19:48:00,103.74,103.75,103.73,103.745,48442150.0
2006-02-03 19:49:00,103.745,103.745,103.72,103.72,9823389.0
2006-02-03 19:50:00,103.71,103.725,103.707,103.712,112213596.0
2006-02-03 19:51:00,103.715,103.72,103.705,103.71,32424385.0
2006-02-03 19:52:00,103.72,103.733,103.72,103.733,9945829.0
2006-02-03 19:53:00,103.74,103.747,103.738,103.747,13477334.0
2006-02-03 19:54:00,103.745,103.755,103.744,103.745,109678313.0
2006-02-03 19:55:00,103.745,103.762,103.731,103.735,55914958.0
2006-02-03 19:56:00,103.74,103.74,103.72,103.72,23429421.0
2006-02-03 19:57:00,103.71,103.735,103.676,103.735,57908688.0
2006-02-03 19:58:00,103.74,103.74,103.735,103.74,97393317.0
2006-02-03 19:59:00,103.73,103.73,103.7,103.7,116046115.0
2006-02-03 20:00:00,103.695,103.723,103.678,103.723,52802119.0
2006-02-03 20:01:00,103.725,103.733,103.72,103.72,84495508.0
2006-02-03 20:02:00,103.725,103.734,103.702,103.702,53097809.0
2006-02-03 20:03:00,103.703,103.71,103.695,103.7,51274263.0
2006-02-03 20:04:00,103.698,103.72,103.698,103.703,104398756.0
2006-02-03 20:05:00,103.7,103.75,103.7,103.725,123406270.0
2006-02-03 20:06:00,103.72,103.735,103.72,103.72,88133470.0
2006-02-03 20:07:00,103.73,103.745,103.73,103.73,33141904.0
2006-02-03 20:08:00,103.723,103.735,103.72,103.72,166906352.0
2006-02-03 20:09:00,103.735,103.735,103.715,103.725,112478801.0
2006-02-03 20:10:00,103.725,103.725,103.71,103.71,105037972.0
2006-02-03 20:11:00,103.71,103.72,103.71,103.715,35447959.0
2006-02-03 20:12:00,103.705,103.72,103.667,103.72,36248335.0
2006-02-03 20:13:00,103.72,103.74,103.72,103.732,60415034.0
2006-02-03 20:14:00,103.732,103.76,103.732,103.76,17169988.0
2006-02-03 20:15:00,103.76,103.771,103.755,103.755,242598070.0
2006-02-03 20:16:00,103.752,103.77,103.746,103.753,43276021.0
2006-02-03 20:17:00,103.76,103.775,103.76,103.775,85047320.0
2006-02-03 20:18:00,103.78,103.8,103.78,103.8,53702000.0
2006-02-03 20:19:00,103.79,103.808,103.79,103.795,210765954.0
2006-02-03 20:20:00,103.795,103.805,103.79,103.805,53301333.0
2006-02-03 20:21:00,103.8,103.82,103.798,103.82,58942011.0
2006-02-03 20:22:00,103.82,103.82,103.78,103.795,17599727.0
2006-02-03 20:23:00,103.795,103.81,103.792,103.81,88411890.0
2006-02-03 20:24:00,103.81,103.81,103.785,103.8,48763878.0
2006-02-03 20:25:00,103.795,103.805,103.795,103.8,165895522.0
2006-02-03 20:26:00,103.8,103.8,103.773,103.773,86087809.0
2006-02-03 20:27:00,103.775,103.794,103.775,103.78,68872365.0
2006-02-03 20:28:00,103.78,103.792,103.768,103.785,253503122.0
2006-02-03 20:29:00,103.785,103.785,103.74,103.748,17993616.0
2006-02-03 20:30:00,103.75,103.753,103.745,103.75,45300592.0
2006-02-03 20:31:00,103.755,103.765,103.743,103.765,333640564.0
2006-02-03 20:32:00,103.77,103.77,103.73,103.745,49407994.0
2006-02-03 20:33:00,103.745,103.76,103.743,103.76,16254772.0
2006-02-03 20:34:00,103.76,103.76,103.739,103.743,68073018.0
2006-02-03 20:35:00,103.755,103.761,103.75,103.75,47184208.0
2006-02-03 20:36:00,103.745,103.753,103.74,103.74,68280410.0
2006-02-03 20:37:00,103.74,103.74,103.735,103.74,14307859.0
2006-02-03 20:38:00,103.74,103.745,103.73,103.74,235021972.0
2006-02-03 20:39:00,103.73,103.745,103.73,103.74,237879038.0
2006-02-03 20:40:00,103.74,103.74,103.715,103.715,8909154.0
2006-02-03 20:41:00,103.72,103.725,103.707,103.707,18160576.0
2006-02-03 20:42:00,103.713,103.733,103.703,103.705,234058228.0
2006-02-03 20:43:00,103.71,103.71,103.675,103.675,32214774.0
2006-02-03 20:44:00,103.69,103.69,103.67,103.68,65213329.0
2006-02-03 20:45:00,103.675,103.695,103.675,103.695,47065918.0
2006-02-03 20:46:00,103.692,103.717,103.682,103.717,64549182.0
2006-02-03 20:47:00,103.72,103.72,103.705,103.72,58591500.0
2006-02-03 20:48:00,103.713,103.73,103.713,103.72,30585067.0
2006-02-03 20:49:00,103.71,103.72,103.705,103.707,36519091.0
2006-02-03 20:50:00,103.72,103.72,103.67,103.71,20330914.0
2006-02-03 20:51:00,103.705,103.705,103.69,103.69,63809993.0
2006-02-03 20:52:00,103.69,103.706,103.69,103.7,138243452.0
2006-02-03 20:53:00,103.695,103.72,103.69,103.69,241955537.0
2006-02-03 20:54:00,103.692,103.705,103.69,103.698,54692894.0
2006-02-03 20:55:00,103.7,103.725,103.7,103.713,65401095.0
2006-02-03 20:56:00,103.72,103.725,103.712,103.713,29149399.0
2006-02-03 20:57:00,103.71,103.72,103.71,103.72,85986026.0
2006-02-03 20:58:00,103.72,103.72,103.71,103.715,49265610.0
2006-02-03 20:59:00,103.715,103.72,103.707,103.715,16530237.0
2006-02-03 21:00:00,103.72,103.735,103.713,103.735,71105968.0
2006-02-03 21:01:00,103.725,103.725,103.7,103.7,47308260.0
2006-02-03 21:02:00,103.695,103.711,103.685,103.685,80765053.0
2006-02-03 21:03:00,103.685,103.698,103.684,103.685,50579830.0
2006-02-03 21:04:00,103.69,103.704,103.68,103.68,187473206.0
2006-02-03 21:05:00,103.69,103.7,103.687,103.695,29488020.0
2006-02-03 21:06:00,103.7,103.7,103.685,103.685,23371422.0
2006-02-03 21:07:00,103.69,103.705,103.69,103.705,64601476.0
2006-02-03 21:08:00,103.708,103.708,103.695,103.695,87466578.0
2006-02-03 21:09:00,103.695,103.705,103.693,103.7,38340307.0
2006-02-03 21:10:00,103.692,103.705,103.692,103.705,12236056.0
2006-02-03 21:11:00,103.707,103.731,103.705,103.705,111714644.0
2006-02-03 21:12:00,103.715,103.715,103.68,103.68,87471356.0
2006-02-03 21:13:00,103.7,103.715,103.698,103.705,39684046.0
2006-02-03 21:14:00,103.7,103.714,103.685,103.685,78221859.0
2006-02-03 21:15:00,103.69,103.705,103.645,103.67,27844894.0
2006-02-03 21:16:00,103.665,103.68,103.66,103.68,8118077.0
2006-02-03 21:17:00,103.675,103.725,103.662,103.725,42797451.0
2006-02-03 21:18:00,103.72,103.72,103.68,103.705,70438117.0
2006-02-03 21:19:00,103.71,103.73,103.71,103.71,20923683.0
2006-02-03 21:20:00,103.7,103.71,103.688,103.71,341990464.0
2006-02-03 21:21:00,103.703,103.715,103.697,103.7,105745330.0
2006-02-03 21:22:00,103.71,103.71,103.7,103.705,15124939.0
2006-02-03 21:23:00,103.705,103.715,103.705,103.705,21162733.0
2006-02-03 21:24:00,103.703,103.71,103.7,103.705,117170784.0
2006-02-03 21:25:00,103.705,103.705,103.677,103.677,113605568.0
2006-02-03 21:26:00,103.685,103.765,103.685,103.75,31915969.0
2006-02-03 21:27:00,103.75,103.83,103.737,103.745,60660972.0
2006-02-03 21:28:00,103.745,103.755,103.737,103.74,115971924.0
2006-02-03 21:29:00,103.74,103.752,103.73,103.73,76770453.0
2006-02-03 21:30:00,103.73,103.737,103.72,103.72,22527671.0
2006-02-03 21:31:00,103.73,103.765,103.727,103.765,47798015.0
2006-02-03 21:32:00,103.76,103.85,103.76,103.807,75916017.0
2006-02-03 21:33:00,103.78,103.867,103.78,103.867,25638406.0
2006-02-03 21:34:00,103.865,103.865,103.805,103.84,199509285.0
2006-02-03 21:35:00,103.845,103.85,103.834,103.835,25730700.0
2006-02-03 21:36:00,103.83,103.85,103.813,103.84,114214214.0
2006-02-03 21:37:00,103.833,103.855,103.829,103.84,52351250.0
2006-02-03 21:38:00,103.85,103.855,103.84,103.845,92299463.0
2006-02-03 21:39:00,103.845,103.845,103.833,103.835,34185593.0
2006-02-03 21:40:00,103.83,103.83,103.803,103.81,59079014.0
2006-02-03 21:41:00,103.808,103.865,103.808,103.86,267604797.0
2006-02-03 21:42:00,103.86,103.86,103.835,103.835,30324439.0
2006-02-03 21:43:00,103.825,103.847,103.825,103.84,24157660.0
2006-02-03 21:44:00,103.84,103.84,103.822,103.825,29346553.0
2006-02-03 21:45:00,103.823,103.823,103.79,103.82,83341419.0
2006-02-03 21:46:00,103.825,103.839,103.812,103.82,14760746.0
2006-02-03 21:47:00,103.82,103.82,103.77,103.77,82670360.0
2006-02-03 21:48:00,103.775,103.785,103.74,103.74,78941246.0
2006-02-03 21:49:00,103.74,103.754,103.74,103.745,61897929.0
2006-02-03 21:50:00,103.743,103.758,103.737,103.758,94899773.0
2006-02-03 21:51:00,103.758,103.781,103.747,103.747,47731747.0
2006-02-03 21:52:00,103.76,103.783,103.76,103.783,98385082.0
2006-02-03 21:53:00,103.783,103.801,103.78,103.793,17324257.0
2006-02-03 21:54:00,103.795,103.808,103.795,103.805,112871400.0
2006-02-03 21:55:00,103.805,103.824,103.805,103.82,36098868.0
2006-02-03 21:56:00,103.822,103.953,103.822,103.913,51479153.0
2006-02-03 21:57:00,103.918,103.92,103.895,103.895,122243739.0
2006-02-03 21:58:00,103.895,103.92,103.89,103.905,45261691.0
2006-02-03 21:59:00,103.9,103.91,103.885,103.905,233840636.0
2006-02-03 22:00:00,103.893,103.95,103.873,103.905,114260003.0
2006-02-03 22:01:00,103.897,103.902,103.88,103.888,32564609.0
2006-02-03 22:02:00,103.89,103.9,103.859,103.88,19036385.0
2006-02-03 22:03:00,103.88,103.89,103.86,103.875,28735772.0
2006-02-03 22:04:00,103.87,103.88,103.845,103.855,90141052.0
2006-02-03 22:05:00,103.855,103.875,103.855,103.87,61114210.0
2006-02-03 22:06:00,103.873,103.873,103.835,103.835,32369713.0
2006-02-03 22:07:00,103.853,103.853,103.825,103.845,38376191.0
2006-02-03 22:08:00,103.85,103.85,103.835,103.845,48661214.0
2006-02-03 22:09:00,103.84,103.855,103.84,103.845,13524525.0
2006-02-03 22:10:00,103.838,103.855,103.838,103.843,62754042.0
2006-02-03 22:11:00,103.85,103.875,103.84,103.875,30762837.0
2006-02-03 22:12:00,103.877,103.877,103.857,103.857,72677278.0
2006-02-03 22:13:00,103.858,103.865,103.858,103.865,9826856.0
2006-02-03 22:14:00,103.863,103.87,103.85,103.87,17680301.0
2006-02-03 22:15:00,103.86,103.87,103.86,103.87,60270125.0
2006-02-03 22:16:00,103.87,103.87,103.86,103.86,41486826.0
2006-02-03 22:17:00,103.865,103.866,103.847,103.85,72765145.0
2006-02-03 22:18:00,103.853,103.853,103.83,103.83,92248756.0
2006-02-03 22:19:00,103.835,103.835,103.815,103.815,19496902.0
2006-02-03 22:20:00,103.813,103.838,103.811,103.815,72113463.0
2006-02-03 22:21:00,103.815,103.83,103.815,103.82,45323945.0
2006-02-03 22:22:00,103.82,103.82,103.798,103.8,71114896.0
2006-02-03 22:23:00,103.81,103.81,103.803,103.81,41789728.0
2006-02-03 22:24:00,103.802,103.81,103.795,103.805,92686778.0
2006-02-03 22:25:00,103.805,103.81,103.8,103.81,62773322.0
2006-02-03 22:26:00,103.81,103.81,103.794,103.8,8248732.0
2006-02-03 22:27:00,103.805,103.805,103.79,103.795,17936095.0
2006-02-03 22:28:00,103.795,103.8,103.787,103.8,128065527.0
2006-02-03 22:29:00,103.8,103.805,103.79,103.805,25174992.0
2006-02-03 22:30:00,103.8,103.8,103.79,103.793,120512409.0
2006-02-03 22:31:00,103.805,103.805,103.77,103.77,18518058.0
2006-02-03 22:32:00,103.773,103.795,103.773,103.775,17961174.0
2006-02-03 22:33:00,103.785,103.802,103.78,103.78,32286908.0
2006-02-03 22:34:00,103.782,103.782,103.753,103.76,22833688.0
2006-02-03 22:35:00,103.76,103.797,103.76,103.79,251580744.0
2006-02-03 22:36:00,103.79,103.79,103.771,103.79,27574590.0
2006-02-03 22:37:00,103.785,103.827,103.785,103.827,54584871.0
2006-02-03 22:38:00,103.823,103.825,103.79,103.81,87340406.0
2006-02-03 22:39:00,103.81,103.818,103.782,103.807,39125370.0
2006-02-03 22:40:00,103.795,103.823,103.794,103.81,70886595.0
2006-02-03 22:41:00,103.803,103.81,103.798,103.798,42374980.0
2006-02-03 22:42:00,103.8,103.815,103.8,103.81,88934626.0
2006-02-03 22:43:00,103.805,103.81,103.793,103.8,159055903.0
2006-02-03 22:44:00,103.805,103.808,103.787,103.787,80307777.0
2006-02-03 22:45:00,103.79,103.803,103.783,103.803,18528017.0
2006-02-03 22:46:00,103.795,103.805,103.765,103.765,57933023.0
2006-02-03 22:47:00,103.76,103.78,103.76,103.78,51182766.0
2006-02-03 22:48:00,103.772,103.78,103.76,103.76,26398494.0
2006-02-03 22:49:00,103.775,103.8,103.775,103.785,16616836.0
2006-02-03 22:50:00,103.78,103.813,103.78,103.813,138602193.0
2006-02-03 22:51:00,103.815,103.815,103.8,103.8,46781467.0
2006-02-03 22:52:00,103.795,103.8,103.79,103.79,26405337.0
2006-02-03 22:53:00,103.805,103.805,103.79,103.79,36280333.0
2006-02-03 22:54:00,103.8,103.81,103.79,103.79,253421442.0
2006-02-03 22:55:00,103.795,103.81,103.793,103.8,193083803.0
2006-02-03 22:56:00,103.787,103.802,103.78,103.78,97874928.0
2006-02-03 22:57:00,103.79,103.79,103.782,103.783,77819282.0
2006-02-03 22:58:00,103.785,103.803,103.77,103.77,159067751.0
2006-02-03 22:59:00,103.775,103.78,103.77,103.775,32266043.0
2006-02-03 23:00:00,103.773,103.785,103.773,103.785,11242437.0
2006-02-03 23:01:00,103.785,103.795,103.783,103.783,84095573.0
2006-02-03 23:02:00,103.785,103.79,103.745,103.78,55964467.0
2006-02-03 23:03:00,103.783,103.789,103.773,103.78,37680501.0
2006-02-03 23:04:00,103.78,103.78,103.75,103.75,110289250.0
2006-02-03 23:05:00,103.745,103.75,103.737,103.75,173739572.0
2006-02-03 23:06:00,103.742,103.742,103.739,103.74,85085282.0
2006-02-03 23:07:00,103.74,103.745,103.738,103.74,111335848.0
2006-02-03 23:08:00,103.735,103.74,103.728,103.728,46435114.0
2006-02-03 23:09:00,103.733,103.745,103.73,103.73,88565341.0
2006-02-03 23:10:00,103.74,103.74,103.705,103.705,183792492.0
2006-02-03 23:11:00,103.703,103.711,103.703,103.705,17955891.0
2006-02-03 23:12:00,103.7,103.712,103.7,103.705,58639403.0
2006-02-03 23:13:00,103.698,103.72,103.698,103.72,89337047.0
2006-02-03 23:14:00,103.71,103.72,103.708,103.72,59761102.0
2006-02-03 23:15:00,103.712,103.722,103.712,103.715,49140431.0
2006-02-03 23:16:00,103.715,103.73,103.713,103.73,54004248.0
2006-02-03 23:17:00,103.73,103.73,103.715,103.72,74049672.0
2006-02-03 23:18:00,103.725,103.755,103.725,103.735,115693443.0
2006-02-03 23:19:00,103.69,103.745,103.69,103.735,45471925.0
2006-02-03 23:20:00,103.735,103.74,103.727,103.733,65505036.0
2006-02-03 23:21:00,103.735,103.74,103.732,103.735,58121377.0
2006-02-03 23:22:00,103.74,103.74,103.733,103.735,134880120.0
2006-02-03 23:23:00,103.727,103.74,103.69,103.735,66288023.0
2006-02-03 23:24:00,103.74,103.74,103.73,103.74,34559067.0
2006-02-03 23:25:00,103.73,103.755,103.724,103.74,72434425.0
2006-02-03 23:26:00,103.74,103.76,103.74,103.76,29945118.0
2006-02-03 23:27:00,103.76,103.76,103.75,103.757,18552867.0
2006-02-03 23:28:00,103.76,103.76,103.753,103.755,17992179.0
2006-02-03 23:29:00,103.765,103.765,103.753,103.753,74999967.0
2006-02-03 23:30:00,103.755,103.755,103.735,103.735,123791081.0
2006-02-03 23:31:00,103.73,103.749,103.73,103.735,6525315.0
2006-02-03 23:32:00,103.735,103.78,103.735,103.78,78367153.0
2006-02-03 23:33:00,103.775,103.788,103.749,103.77,10055869.0
2006-02-03 23:34:00,103.77,103.775,103.758,103.765,47905472.0
2006-02-03 23:35:00,103.765,103.77,103.758,103.765,147441707.0
2006-02-03 23:36:00,103.758,103.77,103.758,103.77,13052721.0
2006-02-03 23:37:00,103.76,103.775,103.755,103.77,17169791.0
2006-02-03 23:38:00,103.77,103.775,103.757,103.758,132453108.0
2006-02-03 23:39:00,103.765,103.775,103.76,103.77,197811034.0
2006-02-03 23:40:00,103.77,103.775,103.76,103.77,26057591.0
2006-02-03 23:41:00,103.765,103.775,103.763,103.765,57690536.0
2006-02-03 23:42:00,103.765,103.775,103.765,103.775,135665914.0
2006-02-03 23:43:00,103.76,103.77,103.758,103.76,65678706.0
2006-02-03 23:44:00,103.77,103.775,103.76,103.763,76334438.0
2006-02-03 23:45:00,103.765,103.77,103.76,103.76,43694547.0
2006-02-03 23:46:00,103.758,103.77,103.758,103.765,17543309.0
2006-02-03 23:47:00,103.765,103.77,103.757,103.765,95201245.0
2006-02-03 23:48:00,103.72,103.775,103.72,103.775,28589840.0
2006-02-03 23:49:00,103.77,103.775,103.76,103.775,23357665.0
2006-02-03 23:50:00,103.77,103.77,103.76,103.765,151184226.0
2006-02-03 23:51:00,103.77,103.77,103.725,103.77,88181235.0
2006-02-03 23:52:00,103.775,103.775,103.76,103.763,98249426.0
2006-02-03 23:53:00,103.765,103.775,103.76,103.775,68145183.0
2006-02-03 23:54:00,103.765,103.77,103.755,103.77,38152060.0
2006-02-03 23:55:00,103.765,103.77,103.758,103.77,74276458.0
2006-02-03 23:56:00,103.765,103.77,103.763,103.765,146379009.0
2006-02-03 23:57:00,103.76,103.775,103.76,103.763,54255997.0
2006-02-03 23:58:00,103.77,103.77,103.763,103.765,31770598.0
2006-02-03 23:59:00,103.763,103.77,103.755,103.765,328814928.0
2006-02-06 00:38:00,103.765,104.02,103.765,104.02,64686811.0
2006-02-06 00:39:00,104.02,104.02,104.01,104.02,67767721.0
2006-02-06 00:40:00,104.015,104.061,104.015,104.055,265607848.0
2006-02-06 00:41:00,104.06,104.073,104.057,104.06,22235160.0
2006-02-06 00:42:00,104.063,104.067,104.055,104.055,102034749.0
2006-02-06 00:43:00,104.005,104.065,104.005,104.065,112826477.0
2006-02-06 00:44:00,104.052,104.06,104.052,104.06,37627520.0
2006-02-06 00:45:00,104.055,104.056,104.03,104.03,33281837.0
2006-02-06 00:46:00,104.04,104.045,104.025,104.025,54679757.0
2006-02-06 00:47:00,104.035,104.045,104.035,104.042,30904682.0
2006-02-06 00:48:00,104.05,104.085,104.05,104.085,102720147.0
2006-02-06 00:49:00,104.08,104.08,104.055,104.055,58549373.0
2006-02-06 00:50:00,104.05,104.075,104.05,104.055,52673901.0
2006-02-06 00:51:00,104.05,104.065,104.035,104.06,74391667.0
2006-02-06 00:52:00,104.053,104.065,104.053,104.065,33977534.0
2006-02-06 00:53:00,104.06,104.06,104.05,104.05,147039696.0
2006-02-06 00:54:00,104.055,104.065,104.047,104.047,111737513.0
2006-02-06 00:55:00,104.055,104.061,104.041,104.043,31650556.0
2006-02-06 00:56:00,104.045,104.047,104.033,104.04,97873917.0
2006-02-06 00:57:00,104.035,104.035,104.015,104.025,46895346.0
2006-02-06 00:58:00,104.023,104.029,103.99,104.01,52280525.0
2006-02-06 00:59:00,104.005,104.01,104.0,104.002,36943736.0
2006-02-06 01:00:00,103.997,104.01,103.997,104.0,73895206.0
2006-02-06 01:01:00,104.01,104.023,104.01,104.015,53641293.0
2006-02-06 01:02:00,104.025,104.03,104.02,104.03,75658660.0
2006-02-06 01:03:00,104.025,104.03,104.018,104.03,173372684.0
2006-02-06 01:04:00,104.03,104.03,103.995,103.995,36436714.0
2006-02-06 01:05:00,103.99,103.99,103.975,103.975,187307571.0
2006-02-06 01:06:00,103.98,103.98,103.963,103.965,100644966.0
2006-02-06 01:07:00,103.97,103.978,103.967,103.967,50213831.0
2006-02-06 01:08:00,103.98,103.98,103.97,103.975,62102263.0
2006-02-06 01:09:00,103.975,103.975,103.97,103.97,66586441.0
2006-02-06 01:10:00,103.965,103.977,103.96,103.977,18690316.0
2006-02-06 01:11:00,103.98,103.98,103.97,103.97,65306284.0
2006-02-06 01:12:00,103.98,103.98,103.968,103.97,46645333.0
2006-02-06 01:13:00,103.97,103.97,103.965,103.97,23994506.0
2006-02-06 01:14:00,103.96,103.995,103.927,103.963,18095561.0
2006-02-06 01:15:00,103.975,103.975,103.93,103.945,22254217.0
2006-02-06 01:16:00,103.95,103.95,103.88,103.93,18171998.0
2006-02-06 01:17:00,103.935,103.948,103.898,103.94,9124259.0
2006-02-06 01:18:00,103.945,103.945,103.929,103.93,80124101.0
2006-02-06 01:19:00,103.94,103.94,103.927,103.927,123065803.0
2006-02-06 01:20:00,103.933,103.94,103.895,103.935,129699123.0
2006-02-06 01:21:00,103.94,103.94,103.933,103.933,46197561.0
2006-02-06 01:22:00,103.945,103.945,103.927,103.927,168845712.0
2006-02-06 01:23:00,103.935,103.94,103.93,103.94,46987944.0
2006-02-06 01:24:00,103.94,103.94,103.91,103.91,73420717.0
2006-02-06 01:25:00,103.91,103.92,103.905,103.907,54122688.0
2006-02-06 01:26:00,103.92,103.92,103.892,103.892,109049097.0
2006-02-06 01:27:00,103.89,103.91,103.89,103.893,127222129.0
2006-02-06 01:28:00,103.898,103.91,103.891,103.91,170574259.0
2006-02-06 01:29:00,103.91,103.91,103.88,103.9,51593856.0
2006-02-06 01:30:00,103.905,103.925,103.903,103.903,42194339.0
2006-02-06 01:31:00,103.905,103.93,103.902,103.902,26697002.0
2006-02-06 01:32:00,103.9,103.905,103.897,103.905,57780260.0
2006-02-06 01:33:00,103.905,103.907,103.875,103.9,22195302.0
2006-02-06 01:34:00,103.895,103.895,103.877,103.89,19738934.0
2006-02-06 01:35:00,103.88,103.883,103.843,103.875,41097593.0
2006-02-06 01:36:00,103.875,103.9,103.875,103.9,95753036.0
2006-02-06 01:37:00,103.9,103.9,103.895,103.9,131019569.0
2006-02-06 01:38:00,103.895,103.9,103.893,103.895,54730227.0
2006-02-06 01:39:00,103.87,103.93,103.87,103.93,23413094.0
2006-02-06 01:40:00,103.88,103.947,103.88,103.91,26227615.0
2006-02-06 01:41:00,103.902,103.93,103.902,103.93,56717901.0
2006-02-06 01:42:00,103.935,103.935,103.92,103.925,28904551.0
2006-02-06 01:43:00,103.925,103.93,103.92,103.925,77040872.0
2006-02-06 01:44:00,103.93,103.93,103.91,103.915,15559235.0
2006-02-06 01:45:00,103.915,103.962,103.915,103.962,35931974.0
2006-02-06 01:46:00,103.965,103.97,103.963,103.97,49661709.0
2006-02-06 01:47:00,103.97,103.975,103.958,103.958,194685002.0
2006-02-06 01:48:00,103.97,103.97,103.94,103.94,97813331.0
2006-02-06 01:49:00,103.94,103.945,103.93,103.94,108757012.0
2006-02-06 01:50:00,103.93,103.94,103.93,103.935,139564329.0
2006-02-06 01:51:00,103.933,103.95,103.932,103.935,142885288.0
2006-02-06 01:52:00,103.93,103.953,103.93,103.943,271885718.0
2006-02-06 01:53:00,103.94,103.962,103.94,103.95,135546628.0
2006-02-06 01:54:00,103.952,103.986,103.952,103.98,35950173.0
2006-02-06 01:55:00,103.973,103.985,103.97,103.972,82004677.0
2006-02-06 01:56:00,103.975,103.987,103.975,103.987,72845276.0
2006-02-06 01:57:00,103.977,103.993,103.977,103.978,81252431.0
2006-02-06 01:58:00,103.995,103.995,103.967,103.97,281147089.0
2006-02-06 01:59:00,103.98,103.99,103.966,103.98,29383005.0
2006-02-06 02:00:00,103.98,103.98,103.96,103.97,29637890.0
2006-02-06 02:01:00,103.96,103.96,103.935,103.935,281259599.0
2006-02-06 02:02:00,103.918,103.933,103.917,103.917,87783525.0
2006-02-06 02:03:00,103.927,103.927,103.905,103.905,68092423.0
2006-02-06 02:04:00,103.902,103.904,103.863,103.863,84038408.0
2006-02-06 02:05:00,103.87,103.883,103.87,103.882,33213389.0
2006-02-06 02:06:00,103.88,103.891,103.86,103.86,149957548.0
2006-02-06 02:07:00,103.863,103.886,103.863,103.88,297859028.0
2006-02-06 02:08:00,103.885,103.895,103.88,103.883,147243701.0
2006-02-06 02:09:00,103.885,103.89,103.88,103.88,127852994.0
2006-02-06 02:10:00,103.89,103.89,103.85,103.85,107424945.0
2006-02-06 02:11:00,103.85,103.85,103.82,103.82,91474171.0
2006-02-06 02:12:00,103.808,103.831,103.808,103.81,202102159.0
2006-02-06 02:13:00,103.81,103.825,103.81,103.825,50351524.0
2006-02-06 02:14:00,103.822,103.825,103.815,103.825,35721219.0
2006-02-06 02:15:00,103.825,103.825,103.82,103.82,16280459.0
2006-02-06 02:16:00,103.815,103.839,103.815,103.835,82098115.0
2006-02-06 02:17:00,103.835,103.885,103.835,103.885,31221162.0
2006-02-06 02:18:00,103.88,103.88,103.852,103.852,51679181.0
2006-02-06 02:19:00,103.86,103.86,103.81,103.81,25127052.0
2006-02-06 02:20:00,103.86,103.86,103.82,103.82,23218065.0
2006-02-06 02:21:00,103.845,103.845,103.823,103.845,57399294.0
2006-02-06 02:22:00,103.85,103.85,103.83,103.83,130797211.0
2006-02-06 02:23:00,103.83,103.83,103.82,103.825,87326070.0
2006-02-06 02:24:00,103.825,103.84,103.788,103.82,38992026.0
2006-02-06 02:25:00,103.83,103.835,103.822,103.83,21311741.0
2006-02-06 02:26:00,103.83,103.835,103.825,103.835,21647617.0
2006-02-06 02:27:00,103.835,103.835,103.819,103.82,58187573.0
2006-02-06 02:28:00,103.822,103.833,103.822,103.825,27359094.0
2006-02-06 02:29:00,103.823,103.84,103.823,103.835,41780709.0
2006-02-06 02:30:00,103.83,103.84,103.81,103.83,52115008.0
2006-02-06 02:31:00,103.83,103.835,103.824,103.828,162019627.0
2006-02-06 02:32:00,103.823,103.832,103.81,103.81,141075767.0
2006-02-06 02:33:00,103.812,103.83,103.812,103.82,101459897.0
2006-02-06 02:34:00,103.807,103.835,103.807,103.82,52597364.0
2006-02-06 02:35:00,103.82,103.835,103.82,103.82,66940843.0
2006-02-06 02:36:00,103.82,103.82,103.785,103.785,49780639.0
2006-02-06 02:37:00,103.777,103.795,103.777,103.795,174933392.0
2006-02-06 02:38:00,103.783,103.783,103.76,103.76,45220792.0
2006-02-06 02:39:00,103.755,103.77,103.708,103.743,134472910.0
2006-02-06 02:40:00,103.737,103.761,103.73,103.76,125834158.0
2006-02-06 02:41:00,103.75,103.755,103.747,103.755,83185318.0
2006-02-06 02:42:00,103.75,103.764,103.71,103.755,9062632.0
2006-02-06 02:43:00,103.75,103.77,103.71,103.77,18799916.0
2006-02-06 02:44:00,103.765,103.795,103.765,103.795,24139513.0
2006-02-06 02:45:00,103.783,103.798,103.733,103.77,18972071.0
2006-02-06 02:46:00,103.78,103.79,103.78,103.79,26203459.0
2006-02-06 02:47:00,103.79,103.805,103.775,103.79,45605525.0
2006-02-06 02:48:00,103.78,103.792,103.78,103.78,68671170.0
2006-02-06 02:49:00,103.777,103.78,103.767,103.775,18529113.0
2006-02-06 02:50:00,103.78,103.78,103.775,103.775,69958440.0
2006-02-06 02:51:00,103.775,103.79,103.773,103.79,62408062.0
2006-02-06 02:52:00,103.777,103.795,103.777,103.78,49840029.0
2006-02-06 02:53:00,103.775,103.775,103.75,103.75,97035256.0
2006-02-06 02:54:00,103.755,103.755,103.74,103.75,195805531.0
2006-02-06 02:55:00,103.755,103.775,103.72,103.75,39323025.0
2006-02-06 02:56:00,103.75,103.755,103.735,103.735,172287274.0
2006-02-06 02:57:00,103.74,103.74,103.713,103.725,76717357.0
2006-02-06 02:58:00,103.715,103.734,103.715,103.72,51145398.0
2006-02-06 02:59:00,103.71,103.71,103.697,103.697,71107785.0
2006-02-06 03:00:00,103.702,103.713,103.695,103.695,37605594.0
2006-02-06 03:01:00,103.7,103.7,103.66,103.673,49158930.0
2006-02-06 03:02:00,103.675,103.675,103.645,103.645,43213551.0
2006-02-06 03:03:00,103.65,103.65,103.605,103.605,106223045.0
2006-02-06 03:04:00,103.603,103.613,103.603,103.605,29640904.0
2006-02-06 03:05:00,103.597,103.625,103.597,103.625,121045947.0
2006-02-06 03:06:00,103.62,103.64,103.62,103.64,145124056.0
2006-02-06 03:07:00,103.645,103.645,103.622,103.623,31183492.0
2006-02-06 03:08:00,103.63,103.64,103.63,103.64,71331543.0
2006-02-06 03:09:00,103.645,103.671,103.633,103.64,49459063.0
2006-02-06 03:10:00,103.645,103.655,103.64,103.65,54449339.0
2006-02-06 03:11:00,103.655,103.66,103.635,103.66,95358472.0
2006-02-06 03:12:00,103.652,103.685,103.652,103.675,28660562.0
2006-02-06 03:13:00,103.665,103.685,103.665,103.68,59395783.0
2006-02-06 03:14:00,103.67,103.699,103.67,103.675,33744131.0
2006-02-06 03:15:00,103.68,103.692,103.68,103.692,37604959.0
2006-02-06 03:16:00,103.705,103.705,103.645,103.645,110085352.0
2006-02-06 03:17:00,103.695,103.695,103.673,103.673,108363162.0
2006-02-06 03:18:00,103.67,103.685,103.667,103.68,23400506.0
2006-02-06 03:19:00,103.675,103.68,103.675,103.675,256923823.0
2006-02-06 03:20:00,103.68,103.7,103.68,103.7,70532599.0
2006-02-06 03:21:00,103.7,103.7,103.67,103.695,62608214.0
2006-02-06 03:22:00,103.695,103.695,103.685,103.695,176207740.0
2006-02-06 03:23:00,103.7,103.7,103.7,103.7,1670124.0
2006-02-06 03:24:00,103.695,103.695,103.695,103.695,6003706.0
2006-02-06 03:25:00,103.69,103.695,103.69,103.695,6613359.0
2006-02-06 03:26:00,103.7,103.702,103.67,103.677,6107946.0
2006-02-06 03:27:00,103.673,103.71,103.673,103.675,26685796.0
2006-02-06 03:28:00,103.675,103.695,103.637,103.637,33013118.0
2006-02-06 03:29:00,103.645,103.655,103.645,103.655,39070271.0
2006-02-06 03:30:00,103.655,103.666,103.654,103.665,14118141.0
2006-02-06 03:31:00,103.665,103.665,103.665,103.665,6653301.0
2006-02-06 03:32:00,103.66,103.673,103.66,103.66,193628736.0
2006-02-06 03:33:00,103.66,103.661,103.65,103.65,57280217.0
2006-02-06 03:34:00,103.645,103.645,103.622,103.622,18521486.0
2006-02-06 03:35:00,103.63,103.63,103.63,103.63,569876.0
2006-02-06 03:36:00,103.63,103.63,103.605,103.605,1751132.0
2006-02-06 03:37:00,103.61,103.612,103.61,103.612,32520083.0
2006-02-06 03:38:00,103.62,103.62,103.61,103.61,18405117.0
2006-02-06 03:39:00,103.625,103.625,103.608,103.608,8371960.0
2006-02-06 03:40:00,103.62,103.62,103.608,103.608,12388879.0
2006-02-06 03:41:00,103.615,103.63,103.615,103.63,44519564.0
2006-02-06 03:42:00,103.63,103.64,103.626,103.63,6355509.0
2006-02-06 03:43:00,103.62,103.62,103.62,103.62,3094279.0
2006-02-06 03:44:00,103.63,103.63,103.63,103.63,208409.0
2006-02-06 03:45:00,103.615,103.645,103.615,103.63,128456776.0
2006-02-06 03:46:00,103.63,103.63,103.63,103.63,2401131.0
2006-02-06 03:47:00,103.622,103.639,103.622,103.635,203414338.0
2006-02-06 03:48:00,103.64,103.64,103.625,103.625,3179689.0
2006-02-06 03:49:00,103.625,103.638,103.61,103.625,204874889.0
2006-02-06 03:50:00,103.62,103.637,103.615,103.633,34560101.0
2006-02-06 03:51:00,103.635,103.65,103.635,103.65,10188221.0
2006-02-06 03:52:00,103.645,103.65,103.645,103.65,3931570.0
2006-02-06 03:53:00,103.65,103.65,103.65,103.65,5156756.0
2006-02-06 03:54:00,103.643,103.644,103.617,103.64,68686905.0
2006-02-06 03:55:00,103.64,103.64,103.625,103.635,125637405.0
2006-02-06 03:56:00,103.64,103.64,103.63,103.63,26650517.0
2006-02-06 03:57:00,103.638,103.638,103.638,103.638,10585207.0
2006-02-06 03:58:00,103.627,103.655,103.627,103.642,60119618.0
2006-02-06 03:59:00,103.645,103.67,103.645,103.655,14599649.0
2006-02-06 04:00:00,103.655,103.658,103.64,103.653,323891769.0
2006-02-06 04:01:00,103.655,103.67,103.655,103.67,31499700.0
2006-02-06 04:02:00,103.663,103.675,103.66,103.66,55499180.0
2006-02-06 04:03:00,103.665,103.669,103.655,103.655,147440586.0
2006-02-06 04:04:00,103.66,103.66,103.635,103.635,75653347.0
2006-02-06 04:05:00,103.64,103.655,103.639,103.655,41764709.0
2006-02-06 04:06:00,103.665,103.665,103.63,103.655,68329674.0
2006-02-06 04:07:00,103.653,103.665,103.65,103.665,89700925.0
2006-02-06 04:08:00,103.66,103.66,103.595,103.66,82892681.0
2006-02-06 04:09:00,103.655,103.673,103.64,103.67,139894715.0
2006-02-06 04:10:00,103.675,103.675,103.65,103.67,25358446.0
2006-02-06 04:11:00,103.675,103.675,103.6,103.6,30148517.0
2006-02-06 04:12:00,103.645,103.645,103.633,103.645,86973550.0
2006-02-06 04:13:00,103.645,103.65,103.638,103.638,17005923.0
2006-02-06 04:14:00,103.64,103.644,103.635,103.635,40695302.0
2006-02-06 04:15:00,103.633,103.654,103.631,103.65,78099486.0
2006-02-06 04:16:00,103.64,103.664,103.628,103.65,67121827.0
2006-02-06 04:17:00,103.665,103.665,103.635,103.645,146618302.0
2006-02-06 04:18:00,103.645,103.645,103.64,103.645,59006380.0
2006-02-06 04:19:00,103.65,103.65,103.624,103.64,23912629.0
2006-02-06 04:20:00,103.64,103.644,103.622,103.625,183345101.0
2006-02-06 04:21:00,103.618,103.637,103.618,103.63,140295633.0
2006-02-06 04:22:00,103.63,103.651,103.63,103.65,16197915.0
2006-02-06 04:23:00,103.66,103.66,103.638,103.638,12795530.0
2006-02-06 04:24:00,103.645,103.657,103.643,103.655,136393808.0
2006-02-06 04:25:00,103.655,103.665,103.648,103.66,45104484.0
2006-02-06 04:26:00,103.66,103.68,103.64,103.665,10852439.0
2006-02-06 04:27:00,103.67,103.687,103.67,103.685,75878342.0
2006-02-06 04:28:00,103.685,103.69,103.68,103.68,6301000.0
2006-02-06 04:29:00,103.685,103.69,103.68,103.685,118188923.0
2006-02-06 04:30:00,103.683,103.705,103.682,103.705,71211514.0
2006-02-06 04:31:00,103.695,103.707,103.69,103.69,18008388.0
2006-02-06 04:32:00,103.687,103.69,103.68,103.69,17148411.0
2006-02-06 04:33:00,103.69,103.69,103.68,103.69,31205833.0
2006-02-06 04:34:00,103.69,103.71,103.685,103.7,74482697.0
2006-02-06 04:35:00,103.71,103.74,103.71,103.73,34486645.0
2006-02-06 04:36:00,103.725,103.731,103.663,103.697,65742360.0
2006-02-06 04:37:00,103.705,103.71,103.703,103.71,127269410.0
2006-02-06 04:38:00,103.705,103.735,103.705,103.735,57982222.0
2006-02-06 04:39:00,103.733,103.75,103.717,103.735,67993601.0
2006-02-06 04:40:00,103.735,103.735,103.67,103.67,49052775.0
2006-02-06 04:41:00,103.715,103.715,103.695,103.715,126385668.0
2006-02-06 04:42:00,103.71,103.73,103.71,103.71,70335932.0
2006-02-06 04:43:00,103.71,103.71,103.692,103.695,54363046.0
2006-02-06 04:44:00,103.695,103.7,103.69,103.692,46363271.0
2006-02-06 04:45:00,103.7,103.7,103.688,103.69,64086974.0
2006-02-06 04:46:00,103.7,103.7,103.675,103.678,86920650.0
2006-02-06 04:47:00,103.685,103.7,103.683,103.7,61165541.0
2006-02-06 04:48:00,103.705,103.705,103.693,103.693,18266421.0
2006-02-06 04:49:00,103.695,103.695,103.67,103.69,190715461.0
2006-02-06 04:50:00,103.68,103.721,103.68,103.703,96856234.0
2006-02-06 04:51:00,103.698,103.698,103.665,103.665,44444022.0
2006-02-06 04:52:00,103.67,103.68,103.665,103.68,121201661.0
2006-02-06 04:53:00,103.68,103.68,103.67,103.672,80756721.0
2006-02-06 04:54:00,103.68,103.68,103.66,103.665,178230996.0
2006-02-06 04:55:00,103.67,103.67,103.66,103.67,108531048.0
2006-02-06 04:56:00,103.67,103.697,103.67,103.693,37226339.0
2006-02-06 04:57:00,103.69,103.691,103.647,103.675,62120619.0
2006-02-06 04:58:00,103.673,103.684,103.665,103.665,84238780.0
2006-02-06 04:59:00,103.665,103.665,103.633,103.633,11373228.0
2006-02-06 05:00:00,103.635,103.635,103.605,103.605,32379372.0
2006-02-06 05:01:00,103.6,103.637,103.59,103.615,167757595.0
2006-02-06 05:02:00,103.613,103.665,103.613,103.65,74840624.0
2006-02-06 05:03:00,103.64,103.647,103.637,103.637,96609344.0
2006-02-06 05:04:00,103.65,103.66,103.645,103.645,180993435.0
2006-02-06 05:05:00,103.64,103.675,103.64,103.67,252411798.0
2006-02-06 05:06:00,103.66,103.68,103.66,103.675,34972364.0
2006-02-06 05:07:00,103.66,103.67,103.66,103.665,24735678.0
2006-02-06 05:08:00,103.67,103.67,103.663,103.665,44507152.0
2006-02-06 05:09:00,103.663,103.678,103.66,103.66,128287855.0
2006-02-06 05:10:00,103.665,103.665,103.645,103.645,4950216.0
2006-02-06 05:11:00,103.63,103.662,103.63,103.662,24339382.0
2006-02-06 05:12:00,103.67,103.68,103.66,103.66,52543643.0
2006-02-06 05:13:00,103.665,103.665,103.66,103.665,27750586.0
2006-02-06 05:14:00,103.673,103.68,103.665,103.67,16982602.0
2006-02-06 05:15:00,103.667,103.67,103.66,103.665,89072510.0
2006-02-06 05:16:00,103.66,103.665,103.655,103.655,173622862.0
2006-02-06 05:17:00,103.66,103.665,103.65,103.65,92582368.0
2006-02-06 05:18:00,103.648,103.66,103.648,103.653,40173472.0
2006-02-06 05:19:00,103.66,103.66,103.645,103.645,44525410.0
2006-02-06 05:20:00,103.657,103.66,103.65,103.66,9891795.0
2006-02-06 05:21:00,103.66,103.677,103.66,103.673,82865665.0
2006-02-06 05:22:00,103.677,103.677,103.66,103.665,56623311.0
2006-02-06 05:23:00,103.67,103.67,103.634,103.65,27137675.0
2006-02-06 05:24:00,103.65,103.65,103.637,103.64,254019328.0
2006-02-06 05:25:00,103.64,103.651,103.63,103.642,21783714.0
2006-02-06 05:26:00,103.64,103.64,103.615,103.615,33162395.0
2006-02-06 05:27:00,103.615,103.623,103.61,103.623,19954643.0
2006-02-06 05:28:00,103.62,103.645,103.62,103.635,20196375.0
2006-02-06 05:29:00,103.623,103.63,103.602,103.63,116560993.0
2006-02-06 05:30:00,103.635,103.635,103.61,103.63,26764821.0
2006-02-06 05:31:00,103.63,103.63,103.609,103.625,131700459.0
2006-02-06 05:32:00,103.625,103.645,103.62,103.645,16684741.0
2006-02-06 05:33:00,103.64,103.65,103.636,103.65,8115634.0
2006-02-06 05:34:00,103.65,103.65,103.64,103.645,58782022.0
2006-02-06 05:35:00,103.645,103.646,103.622,103.622,98278840.0
2006-02-06 05:36:00,103.63,103.64,103.628,103.64,42962607.0
2006-02-06 05:37:00,103.63,103.65,103.628,103.65,78424013.0
2006-02-06 05:38:00,103.65,103.65,103.643,103.645,41908409.0
2006-02-06 05:39:00,103.645,103.663,103.645,103.663,75606481.0
2006-02-06 05:40:00,103.665,103.675,103.665,103.675,19034367.0
2006-02-06 05:41:00,103.67,103.68,103.67,103.673,87447867.0
2006-02-06 05:42:00,103.67,103.69,103.67,103.675,66941255.0
2006-02-06 05:43:00,103.67,103.7,103.67,103.7,40881777.0
2006-02-06 05:44:00,103.7,103.703,103.7,103.7,66788700.0
2006-02-06 05:45:00,103.71,103.71,103.703,103.703,17986065.0
2006-02-06 05:46:00,103.705,103.705,103.698,103.698,10112016.0
2006-02-06 05:47:00,103.697,103.72,103.697,103.707,67076400.0
2006-02-06 05:48:00,103.705,103.717,103.7,103.7,28798764.0
2006-02-06 05:49:00,103.693,103.71,103.675,103.688,65070554.0
2006-02-06 05:50:00,103.695,103.695,103.68,103.68,13286692.0
2006-02-06 05:51:00,103.685,103.695,103.673,103.69,48783173.0
2006-02-06 05:52:00,103.685,103.695,103.683,103.683,39255515.0
2006-02-06 05:53:00,103.665,103.69,103.665,103.673,33813552.0
2006-02-06 05:54:00,103.67,103.69,103.665,103.665,59121803.0
2006-02-06 05:55:00,103.665,103.69,103.665,103.69,83797574.0
2006-02-06 05:56:00,103.695,103.7,103.68,103.7,29970558.0
2006-02-06 05:57:00,103.7,103.71,103.675,103.71,19259799.0
2006-02-06 05:58:00,103.708,103.722,103.697,103.697,32797469.0
2006-02-06 05:59:00,103.705,103.71,103.7,103.703,113195963.0
2006-02-06 06:00:00,103.715,103.72,103.707,103.72,212775820.0
2006-02-06 06:01:00,103.725,103.725,103.702,103.705,41708158.0
2006-02-06 06:02:00,103.705,103.715,103.7,103.708,129440641.0
2006-02-06 06:03:00,103.703,103.715,103.702,103.702,52465505.0
2006-02-06 06:04:00,103.7,103.71,103.695,103.705,33892469.0
2006-02-06 06:05:00,103.705,103.729,103.705,103.725,117110810.0
2006-02-06 06:06:00,103.723,103.73,103.715,103.723,18730952.0
2006-02-06 06:07:00,103.723,103.73,103.723,103.73,89980867.0
2006-02-06 06:08:00,103.717,103.735,103.717,103.728,43907411.0
2006-02-06 06:09:00,103.728,103.732,103.701,103.703,87432994.0
2006-02-06 06:10:00,103.705,103.72,103.705,103.72,60791524.0
2006-02-06 06:11:00,103.72,103.72,103.705,103.715,75010681.0
2006-02-06 06:12:00,103.71,103.725,103.7,103.7,88115928.0
2006-02-06 06:13:00,103.7,103.732,103.7,103.705,15722994.0
2006-02-06 06:14:00,103.7,103.705,103.7,103.703,82475424.0
2006-02-06 06:15:00,103.705,103.71,103.7,103.71,30003633.0
2006-02-06 06:16:00,103.71,103.71,103.675,103.675,24259548.0
2006-02-06 06:17:00,103.685,103.7,103.681,103.69,28559464.0
2006-02-06 06:18:00,103.69,103.7,103.678,103.678,295597934.0
2006-02-06 06:19:00,103.68,103.707,103.68,103.69,62776553.0
2006-02-06 06:20:00,103.695,103.695,103.688,103.695,33910917.0
2006-02-06 06:21:00,103.695,103.698,103.687,103.69,87157190.0
2006-02-06 06:22:00,103.68,103.69,103.67,103.683,55497987.0
2006-02-06 06:23:00,103.69,103.695,103.69,103.69,115988845.0
2006-02-06 06:24:00,103.695,103.695,103.675,103.675,25715273.0
2006-02-06 06:25:00,103.67,103.68,103.635,103.675,190407792.0
2006-02-06 06:26:00,103.677,103.7,103.65,103.65,23851897.0
2006-02-06 06:27:00,103.677,103.7,103.669,103.7,75268710.0
2006-02-06 06:28:00,103.705,103.705,103.687,103.7,43815212.0
2006-02-06 06:29:00,103.69,103.7,103.69,103.7,24385877.0
2006-02-06 06:30:00,103.7,103.703,103.687,103.69,71701178.0
2006-02-06 06:31:00,103.69,103.705,103.687,103.695,109273462.0
2006-02-06 06:32:00,103.695,103.695,103.66,103.66,56037849.0
2006-02-06 06:33:00,103.66,103.66,103.652,103.655,33294355.0
2006-02-06 06:34:00,103.647,103.661,103.645,103.645,113958841.0
2006-02-06 06:35:00,103.645,103.65,103.64,103.643,122833400.0
2006-02-06 06:36:00,103.645,103.655,103.645,103.645,21817251.0
2006-02-06 06:37:00,103.645,103.65,103.64,103.65,16588002.0
2006-02-06 06:38:00,103.64,103.655,103.637,103.643,108769109.0
2006-02-06 06:39:00,103.65,103.65,103.64,103.64,338169150.0
2006-02-06 06:40:00,103.65,103.655,103.643,103.65,21684820.0
2006-02-06 06:41:00,103.645,103.645,103.61,103.61,76721621.0
2006-02-06 06:42:00,103.615,103.643,103.609,103.625,45413255.0
2006-02-06 06:43:00,103.63,103.651,103.63,103.645,7903112.0
2006-02-06 06:44:00,103.65,103.651,103.635,103.64,25897409.0
2006-02-06 06:45:00,103.635,103.652,103.635,103.64,86452100.0
2006-02-06 06:46:00,103.645,103.645,103.63,103.63,36237828.0
2006-02-06 06:47:00,103.61,103.645,103.61,103.645,81489990.0
2006-02-06 06:48:00,103.635,103.65,103.627,103.627,115312387.0
2006-02-06 06:49:00,103.625,103.63,103.62,103.622,11145980.0
2006-02-06 06:50:00,103.63,103.632,103.605,103.605,38626138.0
2006-02-06 06:51:00,103.605,103.62,103.605,103.618,87747372.0
2006-02-06 06:52:00,103.615,103.63,103.605,103.62,68513602.0
2006-02-06 06:53:00,103.615,103.64,103.615,103.64,25149490.0
2006-02-06 06:54:00,103.635,103.64,103.63,103.64,32422231.0
2006-02-06 06:55:00,103.63,103.64,103.63,103.64,182207417.0
2006-02-06 06:56:00,103.635,103.64,103.595,103.595,52555931.0
2006-02-06 06:57:00,103.595,103.615,103.595,103.615,76670829.0
2006-02-06 06:58:00,103.62,103.632,103.62,103.625,49049519.0
2006-02-06 06:59:00,103.635,103.655,103.63,103.64,75636597.0
2006-02-06 07:00:00,103.635,103.672,103.635,103.665,15042530.0
2006-02-06 07:01:00,103.665,103.67,103.657,103.67,50358385.0
2006-02-06 07:02:00,103.67,103.67,103.64,103.64,89522152.0
2006-02-06 07:03:00,103.643,103.67,103.643,103.67,27189067.0
2006-02-06 07:04:00,103.663,103.67,103.658,103.67,71546979.0
2006-02-06 07:05:00,103.668,103.675,103.66,103.662,55843269.0
2006-02-06 07:06:00,103.66,103.677,103.66,103.675,223825652.0
2006-02-06 07:07:00,103.68,103.68,103.665,103.68,141759074.0
2006-02-06 07:08:00,103.68,103.68,103.672,103.675,64624261.0
2006-02-06 07:09:00,103.68,103.7,103.645,103.7,20284260.0
2006-02-06 07:10:00,103.687,103.7,103.685,103.69,35270515.0
2006-02-06 07:11:00,103.7,103.7,103.673,103.673,29150845.0
2006-02-06 07:12:00,103.68,103.68,103.665,103.68,56895999.0
2006-02-06 07:13:00,103.677,103.691,103.674,103.682,66696822.0
2006-02-06 07:14:00,103.685,103.685,103.675,103.675,50386381.0
2006-02-06 07:15:00,103.68,103.68,103.665,103.68,66700755.0
2006-02-06 07:16:00,103.665,103.68,103.665,103.68,33504706.0
2006-02-06 07:17:00,103.675,103.685,103.667,103.673,229064614.0
2006-02-06 07:18:00,103.667,103.683,103.667,103.67,19869338.0
2006-02-06 07:19:00,103.665,103.665,103.64,103.64,9111427.0
2006-02-06 07:20:00,103.64,103.657,103.64,103.64,222150750.0
2006-02-06 07:21:00,103.65,103.656,103.635,103.64,230368527.0
2006-02-06 07:22:00,103.64,103.64,103.635,103.64,15830779.0
2006-02-06 07:23:00,103.64,103.655,103.64,103.655,62504952.0
2006-02-06 07:24:00,103.66,103.665,103.65,103.665,46422873.0
2006-02-06 07:25:00,103.653,103.665,103.648,103.66,71168862.0
2006-02-06 07:26:00,103.66,103.672,103.657,103.665,15442498.0
2006-02-06 07:27:00,103.665,103.67,103.665,103.67,49641308.0
2006-02-06 07:28:00,103.665,103.673,103.655,103.655,325376015.0
2006-02-06 07:29:00,103.65,103.655,103.647,103.65,48264001.0
2006-02-06 07:30:00,103.648,103.667,103.648,103.665,19103530.0
2006-02-06 07:31:00,103.665,103.678,103.66,103.66,251167270.0
2006-02-06 07:32:00,103.66,103.67,103.66,103.665,64402808.0
2006-02-06 07:33:00,103.663,103.67,103.66,103.67,82713114.0
2006-02-06 07:34:00,103.67,103.675,103.668,103.675,163782720.0
2006-02-06 07:35:00,103.68,103.68,103.665,103.67,52423003.0
2006-02-06 07:36:00,103.67,103.673,103.635,103.635,88323564.0
2006-02-06 07:37:00,103.635,103.635,103.62,103.62,18841372.0
2006-02-06 07:38:00,103.62,103.621,103.59,103.59,63942300.0
2006-02-06 07:39:00,103.595,103.595,103.58,103.585,54623211.0
2006-02-06 07:40:00,103.585,103.59,103.577,103.58,213024009.0
2006-02-06 07:41:00,103.59,103.59,103.575,103.58,49885738.0
2006-02-06 07:42:00,103.575,103.575,103.56,103.57,91242698.0
2006-02-06 07:43:00,103.563,103.567,103.549,103.552,47477809.0
2006-02-06 07:44:00,103.555,103.57,103.553,103.57,229537390.0
2006-02-06 07:45:00,103.57,103.576,103.569,103.572,17811192.0
2006-02-06 07:46:00,103.572,103.58,103.568,103.58,60920676.0
2006-02-06 07:47:00,103.58,103.58,103.535,103.575,37365565.0
2006-02-06 07:48:00,103.585,103.585,103.575,103.58,32655878.0
2006-02-06 07:49:00,103.58,103.58,103.568,103.575,99732217.0
2006-02-06 07:50:00,103.575,103.585,103.565,103.585,106102070.0
2006-02-06 07:51:00,103.57,103.583,103.543,103.543,182291779.0
2006-02-06 07:52:00,103.55,103.56,103.545,103.56,31934770.0
2006-02-06 07:53:00,103.55,103.57,103.55,103.55,91538712.0
2006-02-06 07:54:00,103.555,103.575,103.555,103.56,128147737.0
2006-02-06 07:55:00,103.563,103.57,103.558,103.558,99257231.0
2006-02-06 07:56:00,103.56,103.57,103.555,103.563,51459518.0
2006-02-06 07:57:00,103.562,103.562,103.555,103.555,53359271.0
2006-02-06 07:58:00,103.55,103.563,103.55,103.555,81378708.0
2006-02-06 07:59:00,103.553,103.561,103.543,103.545,50996832.0
2006-02-06 08:00:00,103.55,103.563,103.55,103.56,115988123.0
2006-02-06 08:01:00,103.57,103.62,103.57,103.62,92790889.0
2006-02-06 08:02:00,103.615,103.625,103.57,103.61,53367141.0
2006-02-06 08:03:00,103.62,103.625,103.613,103.62,23807967.0
2006-02-06 08:04:00,103.615,103.625,103.607,103.615,54673862.0
2006-02-06 08:05:00,103.615,103.625,103.615,103.625,116840645.0
2006-02-06 08:06:00,103.627,103.635,103.622,103.63,14846148.0
2006-02-06 08:07:00,103.623,103.63,103.62,103.63,10827159.0
2006-02-06 08:08:00,103.62,103.655,103.62,103.655,35859748.0
2006-02-06 08:09:00,103.652,103.685,103.65,103.65,113542039.0
2006-02-06 08:10:00,103.66,103.667,103.654,103.665,9280481.0
2006-02-06 08:11:00,103.665,103.695,103.665,103.68,51083152.0
2006-02-06 08:12:00,103.69,103.697,103.68,103.68,17601305.0
2006-02-06 08:13:00,103.685,103.685,103.65,103.665,18039444.0
2006-02-06 08:14:00,103.665,103.685,103.665,103.685,32744986.0
2006-02-06 08:15:00,103.683,103.7,103.68,103.685,59150584.0
2006-02-06 08:16:00,103.68,103.69,103.68,103.685,185814011.0
2006-02-06 08:17:00,103.685,103.7,103.683,103.7,86028171.0
2006-02-06 08:18:00,103.655,103.72,103.655,103.72,39249237.0
2006-02-06 08:19:00,103.72,103.72,103.71,103.72,63879500.0
2006-02-06 08:20:00,103.712,103.716,103.692,103.695,61923368.0
2006-02-06 08:21:00,103.71,103.725,103.665,103.725,240466141.0
2006-02-06 08:22:00,103.725,103.745,103.717,103.717,130037279.0
2006-02-06 08:23:00,103.72,103.745,103.718,103.73,198866868.0
2006-02-06 08:24:00,103.73,103.739,103.73,103.735,15015060.0
2006-02-06 08:25:00,103.733,103.76,103.695,103.722,59421906.0
2006-02-06 08:26:00,103.73,103.73,103.714,103.715,253395971.0
2006-02-06 08:27:00,103.715,103.725,103.713,103.72,77715996.0
2006-02-06 08:28:00,103.725,103.729,103.72,103.72,184663355.0
2006-02-06 08:29:00,103.725,103.735,103.72,103.72,16519770.0
2006-02-06 08:30:00,103.735,103.749,103.73,103.73,64185068.0
2006-02-06 08:31:00,103.725,103.745,103.725,103.745,28943661.0
2006-02-06 08:32:00,103.745,103.785,103.745,103.76,103091821.0
2006-02-06 08:33:00,103.77,103.77,103.74,103.74,33242434.0
2006-02-06 08:34:00,103.77,103.786,103.765,103.765,31837255.0
2006-02-06 08:35:00,103.775,103.791,103.762,103.78,97158134.0
2006-02-06 08:36:00,103.785,103.785,103.759,103.763,81206081.0
2006-02-06 08:37:00,103.763,103.775,103.763,103.775,26141425.0
2006-02-06 08:38:00,103.77,103.78,103.769,103.773,92658782.0
2006-02-06 08:39:00,103.78,103.78,103.764,103.765,97942628.0
2006-02-06 08:40:00,103.76,103.775,103.733,103.763,87598226.0
2006-02-06 08:41:00,103.77,103.77,103.73,103.73,289211929.0
2006-02-06 08:42:00,103.728,103.737,103.715,103.725,31828907.0
2006-02-06 08:43:00,103.73,103.735,103.72,103.725,96346486.0
2006-02-06 08:44:00,103.725,103.738,103.725,103.737,74153277.0
2006-02-06 08:45:00,103.74,103.76,103.735,103.76,176442670.0
2006-02-06 08:46:00,103.755,103.765,103.75,103.755,45063480.0
2006-02-06 08:47:00,103.75,103.76,103.75,103.755,160141711.0
2006-02-06 08:48:00,103.765,103.77,103.743,103.77,85411806.0
2006-02-06 08:49:00,103.77,103.784,103.77,103.777,37319194.0
2006-02-06 08:50:00,103.735,103.79,103.735,103.79,54768711.0
2006-02-06 08:51:00,103.79,103.79,103.773,103.78,50332635.0
2006-02-06 08:52:00,103.785,103.798,103.773,103.773,32044614.0
2006-02-06 08:53:00,103.735,103.79,103.735,103.79,27945508.0
2006-02-06 08:54:00,103.792,103.793,103.778,103.778,125717270.0
2006-02-06 08:55:00,103.785,103.785,103.765,103.765,57523620.0
2006-02-06 08:56:00,103.765,103.765,103.74,103.75,97951471.0
2006-02-06 08:57:00,103.75,103.762,103.743,103.743,41643642.0
2006-02-06 08:58:00,103.743,103.762,103.743,103.745,33849688.0
2006-02-06 08:59:00,103.745,103.757,103.74,103.74,26021534.0
2006-02-06 09:00:00,103.75,103.76,103.745,103.75,94038360.0
2006-02-06 09:01:00,103.747,103.76,103.747,103.76,63570762.0
2006-02-06 09:02:00,103.76,103.775,103.736,103.747,75775823.0
2006-02-06 09:03:00,103.745,103.752,103.712,103.712,24746249.0
2006-02-06 09:04:00,103.708,103.73,103.708,103.73,40426084.0
2006-02-06 09:05:00,103.72,103.731,103.715,103.715,64651973.0
2006-02-06 09:06:00,103.715,103.725,103.715,103.72,15126799.0
2006-02-06 09:07:00,103.72,103.72,103.71,103.71,69815601.0
2006-02-06 09:08:00,103.72,103.72,103.685,103.685,140466058.0
2006-02-06 09:09:00,103.685,103.685,103.66,103.66,117989958.0
2006-02-06 09:10:00,103.67,103.675,103.65,103.675,88794812.0
2006-02-06 09:11:00,103.68,103.695,103.678,103.695,82374728.0
2006-02-06 09:12:00,103.7,103.705,103.68,103.705,33701299.0
2006-02-06 09:13:00,103.7,103.72,103.7,103.72,75841637.0
2006-02-06 09:14:00,103.725,103.73,103.707,103.708,31815285.0
2006-02-06 09:15:00,103.71,103.738,103.665,103.688,18596206.0
2006-02-06 09:16:00,103.695,103.701,103.665,103.678,296264135.0
2006-02-06 09:17:00,103.673,103.673,103.64,103.655,58937308.0
2006-02-06 09:18:00,103.652,103.654,103.62,103.645,61182654.0
2006-02-06 09:19:00,103.635,103.635,103.58,103.62,12873651.0
2006-02-06 09:20:00,103.62,103.62,103.593,103.62,284218026.0
2006-02-06 09:21:00,103.615,103.645,103.605,103.635,23927533.0
2006-02-06 09:22:00,103.635,103.65,103.632,103.65,70884897.0
2006-02-06 09:23:00,103.645,103.651,103.635,103.64,37559919.0
2006-02-06 09:24:00,103.65,103.65,103.62,103.62,68589186.0
2006-02-06 09:25:00,103.625,103.65,103.625,103.65,174985597.0
2006-02-06 09:26:00,103.643,103.655,103.643,103.65,222698381.0
2006-02-06 09:27:00,103.643,103.66,103.64,103.64,63334914.0
2006-02-06 09:28:00,103.643,103.655,103.635,103.655,8139206.0
2006-02-06 09:29:00,103.655,103.69,103.65,103.675,19112420.0
2006-02-06 09:30:00,103.685,103.685,103.662,103.67,25941782.0
2006-02-06 09:31:00,103.665,103.677,103.665,103.675,17107910.0
2006-02-06 09:32:00,103.66,103.675,103.635,103.675,134152834.0
2006-02-06 09:33:00,103.665,103.695,103.665,103.695,31651010.0
2006-02-06 09:34:00,103.69,103.7,103.665,103.665,62682005.0
2006-02-06 09:35:00,103.66,103.68,103.645,103.657,61141872.0
2006-02-06 09:36:00,103.665,103.677,103.647,103.647,41444357.0
2006-02-06 09:37:00,103.655,103.662,103.655,103.655,202338395.0
2006-02-06 09:38:00,103.66,103.66,103.647,103.655,21057376.0
2006-02-06 09:39:00,103.66,103.66,103.65,103.66,134894108.0
2006-02-06 09:40:00,103.655,103.659,103.633,103.64,86955888.0
2006-02-06 09:41:00,103.65,103.664,103.65,103.662,41139433.0
2006-02-06 09:42:00,103.66,103.666,103.66,103.66,36193515.0
2006-02-06 09:43:00,103.655,103.67,103.655,103.665,20168652.0
2006-02-06 09:44:00,103.665,103.666,103.635,103.635,17177632.0
2006-02-06 09:45:00,103.633,103.637,103.612,103.612,51207778.0
2006-02-06 09:46:00,103.615,103.63,103.61,103.63,50498772.0
2006-02-06 09:47:00,103.625,103.67,103.625,103.655,13298249.0
2006-02-06 09:48:00,103.66,103.67,103.641,103.645,161859231.0
2006-02-06 09:49:00,103.65,103.65,103.588,103.615,78601760.0
2006-02-06 09:50:00,103.615,103.65,103.615,103.65,30733956.0
2006-02-06 09:51:00,103.638,103.665,103.635,103.665,57367709.0
2006-02-06 09:52:00,103.665,103.695,103.635,103.635,4344949.0
2006-02-06 09:53:00,103.69,103.7,103.685,103.7,16549086.0
2006-02-06 09:54:00,103.67,103.745,103.67,103.745,65181050.0
2006-02-06 09:55:00,103.73,103.75,103.72,103.75,17487414.0
2006-02-06 09:56:00,103.745,103.77,103.73,103.77,47537652.0
2006-02-06 09:57:00,103.763,103.768,103.747,103.747,72349300.0
2006-02-06 09:58:00,103.755,103.83,103.755,103.815,54860197.0
2006-02-06 09:59:00,103.815,103.835,103.815,103.835,45746304.0
2006-02-06 10:00:00,103.835,103.835,103.785,103.8,84970013.0
2006-02-06 10:01:00,103.815,103.84,103.815,103.84,238969556.0
2006-02-06 10:02:00,103.845,103.845,103.8,103.82,30957243.0
2006-02-06 10:03:00,103.81,103.819,103.768,103.805,56791931.0
2006-02-06 10:04:00,103.797,103.797,103.785,103.785,28979051.0
2006-02-06 10:05:00,103.785,103.81,103.785,103.8,557690786.0
2006-02-06 10:06:00,103.798,103.81,103.76,103.76,23374960.0
2006-02-06 10:07:00,103.755,103.755,103.738,103.743,72509096.0
2006-02-06 10:08:00,103.745,103.76,103.745,103.76,85488368.0
2006-02-06 10:09:00,103.755,103.78,103.742,103.77,13904429.0
2006-02-06 10:10:00,103.77,103.77,103.74,103.74,37167083.0
2006-02-06 10:11:00,103.74,103.76,103.732,103.732,21944566.0
2006-02-06 10:12:00,103.737,103.74,103.733,103.735,24404937.0
2006-02-06 10:13:00,103.74,103.74,103.7,103.7,39320225.0
2006-02-06 10:14:00,103.7,103.709,103.69,103.69,52958044.0
2006-02-06 10:15:00,103.697,103.697,103.65,103.65,47855255.0
2006-02-06 10:16:00,103.655,103.675,103.655,103.675,19518915.0
2006-02-06 10:17:00,103.675,103.71,103.66,103.66,148413946.0
2006-02-06 10:18:00,103.652,103.652,103.635,103.635,262196393.0
2006-02-06 10:19:00,103.633,103.66,103.633,103.66,47882467.0
2006-02-06 10:20:00,103.665,103.665,103.65,103.655,61693498.0
2006-02-06 10:21:00,103.655,103.678,103.655,103.66,80729316.0
2006-02-06 10:22:00,103.67,103.67,103.62,103.66,31894838.0
2006-02-06 10:23:00,103.655,103.655,103.64,103.642,46549678.0
2006-02-06 10:24:00,103.645,103.655,103.64,103.655,529157823.0
2006-02-06 10:25:00,103.655,103.68,103.65,103.65,22554323.0
2006-02-06 10:26:00,103.66,103.66,103.637,103.645,17075968.0
2006-02-06 10:27:00,103.65,103.65,103.595,103.635,14876047.0
2006-02-06 10:28:00,103.62,103.635,103.573,103.573,29024648.0
2006-02-06 10:29:00,103.573,103.578,103.555,103.555,48761304.0
2006-02-06 10:30:00,103.555,103.56,103.55,103.55,32262946.0
2006-02-06 10:31:00,103.565,103.565,103.55,103.55,172154779.0
2006-02-06 10:32:00,103.56,103.568,103.524,103.562,88837846.0
2006-02-06 10:33:00,103.565,103.605,103.565,103.605,13140367.0
2006-02-06 10:34:00,103.595,103.61,103.595,103.6,250489564.0
2006-02-06 10:35:00,103.61,103.625,103.592,103.592,8558418.0
2006-02-06 10:36:00,103.6,103.605,103.59,103.595,121609232.0
2006-02-06 10:37:00,103.59,103.598,103.585,103.585,11821206.0
2006-02-06 10:38:00,103.58,103.59,103.575,103.58,125440584.0
2006-02-06 10:39:00,103.58,103.59,103.565,103.57,29604704.0
2006-02-06 10:40:00,103.555,103.587,103.555,103.567,184650322.0
2006-02-06 10:41:00,103.57,103.61,103.567,103.567,169760713.0
2006-02-06 10:42:00,103.57,103.578,103.562,103.575,22828758.0
2006-02-06 10:43:00,103.575,103.59,103.57,103.59,39270935.0
2006-02-06 10:44:00,103.585,103.595,103.575,103.575,34479210.0
2006-02-06 10:45:00,103.585,103.595,103.585,103.595,32292432.0
2006-02-06 10:46:00,103.6,103.61,103.548,103.548,54875759.0
2006-02-06 10:47:00,103.555,103.555,103.54,103.547,28349135.0
2006-02-06 10:48:00,103.555,103.565,103.555,103.56,90540813.0
2006-02-06 10:49:00,103.56,103.58,103.56,103.565,112110958.0
2006-02-06 10:50:00,103.57,103.57,103.555,103.565,50738424.0
2006-02-06 10:51:00,103.565,103.566,103.535,103.555,44067247.0
2006-02-06 10:52:00,103.555,103.568,103.554,103.555,55661436.0
2006-02-06 10:53:00,103.56,103.565,103.553,103.565,40313354.0
2006-02-06 10:54:00,103.555,103.56,103.55,103.55,252426943.0
2006-02-06 10:55:00,103.553,103.571,103.551,103.57,21285068.0
2006-02-06 10:56:00,103.565,103.577,103.564,103.575,162015077.0
2006-02-06 10:57:00,103.575,103.64,103.575,103.64,55335049.0
2006-02-06 10:58:00,103.635,103.68,103.635,103.652,35359184.0
2006-02-06 10:59:00,103.655,103.66,103.65,103.655,28703863.0
2006-02-06 11:00:00,103.655,103.7,103.655,103.7,80624223.0
2006-02-06 11:01:00,103.7,103.7,103.678,103.678,207270642.0
2006-02-06 11:02:00,103.673,103.675,103.668,103.67,26915266.0
2006-02-06 11:03:00,103.662,103.674,103.643,103.643,25990070.0
2006-02-06 11:04:00,103.65,103.661,103.645,103.657,394162084.0
2006-02-06 11:05:00,103.65,103.68,103.65,103.68,338063893.0
2006-02-06 11:06:00,103.67,103.69,103.665,103.675,24951794.0
2006-02-06 11:07:00,103.68,103.683,103.67,103.68,262477074.0
2006-02-06 11:08:00,103.675,103.689,103.655,103.655,29039528.0
2006-02-06 11:09:00,103.65,103.68,103.65,103.68,62628006.0
2006-02-06 11:10:00,103.68,103.685,103.665,103.67,58656768.0
2006-02-06 11:11:00,103.663,103.67,103.64,103.64,24488659.0
2006-02-06 11:12:00,103.66,103.685,103.66,103.675,50440123.0
2006-02-06 11:13:00,103.67,103.695,103.665,103.695,11041281.0
2006-02-06 11:14:00,103.7,103.7,103.683,103.685,145433758.0
2006-02-06 11:15:00,103.675,103.68,103.67,103.675,258551614.0
2006-02-06 11:16:00,103.667,103.685,103.661,103.68,39399371.0
2006-02-06 11:17:00,103.67,103.672,103.65,103.65,25396496.0
2006-02-06 11:18:00,103.655,103.68,103.655,103.68,83928894.0
2006-02-06 11:19:00,103.673,103.69,103.673,103.68,59689535.0
2006-02-06 11:20:00,103.677,103.677,103.66,103.67,76397013.0
2006-02-06 11:21:00,103.675,103.675,103.64,103.655,47715200.0
2006-02-06 11:22:00,103.655,103.69,103.655,103.673,31201106.0
2006-02-06 11:23:00,103.68,103.693,103.673,103.673,68835924.0
2006-02-06 11:24:00,103.672,103.69,103.67,103.69,21703931.0
2006-02-06 11:25:00,103.678,103.678,103.665,103.67,66136428.0
2006-02-06 11:26:00,103.67,103.693,103.67,103.68,36708084.0
2006-02-06 11:27:00,103.685,103.695,103.68,103.695,121319476.0
2006-02-06 11:28:00,103.685,103.696,103.685,103.69,96767452.0
2006-02-06 11:29:00,103.645,103.734,103.645,103.67,303825713.0
2006-02-06 11:30:00,103.68,103.68,103.658,103.673,54969264.0
2006-02-06 11:31:00,103.672,103.69,103.665,103.69,73004298.0
2006-02-06 11:32:00,103.687,103.687,103.66,103.66,94723941.0
2006-02-06 11:33:00,103.662,103.683,103.662,103.683,132648087.0
2006-02-06 11:34:00,103.685,103.718,103.645,103.645,55381388.0
2006-02-06 11:35:00,103.692,103.7,103.687,103.697,110866739.0
2006-02-06 11:36:00,103.692,103.711,103.689,103.69,56804162.0
2006-02-06 11:37:00,103.69,103.704,103.656,103.687,51937617.0
2006-02-06 11:38:00,103.7,103.705,103.687,103.7,41546980.0
2006-02-06 11:39:00,103.695,103.698,103.687,103.69,44311689.0
2006-02-06 11:40:00,103.675,103.69,103.675,103.69,76048146.0
2006-02-06 11:41:00,103.68,103.69,103.678,103.685,151124299.0
2006-02-06 11:42:00,103.69,103.691,103.674,103.68,12242113.0
2006-02-06 11:43:00,103.67,103.685,103.67,103.67,36923379.0
2006-02-06 11:44:00,103.66,103.679,103.66,103.678,159658844.0
2006-02-06 11:45:00,103.677,103.677,103.662,103.663,22873532.0
2006-02-06 11:46:00,103.667,103.68,103.666,103.67,71658326.0
2006-02-06 11:47:00,103.66,103.694,103.66,103.683,47926596.0
2006-02-06 11:48:00,103.68,103.707,103.663,103.707,192111046.0
2006-02-06 11:49:00,103.7,103.7,103.673,103.673,103617970.0
2006-02-06 11:50:00,103.675,103.695,103.675,103.683,148650893.0
2006-02-06 11:51:00,103.683,103.689,103.673,103.673,44463734.0
2006-02-06 11:52:00,103.675,103.692,103.67,103.69,63876074.0
2006-02-06 11:53:00,103.69,103.705,103.685,103.688,39804234.0
2006-02-06 11:54:00,103.69,103.69,103.675,103.69,48835260.0
2006-02-06 11:55:00,103.69,103.7,103.69,103.695,12754121.0
2006-02-06 11:56:00,103.695,103.71,103.691,103.71,462230362.0
2006-02-06 11:57:00,103.71,103.71,103.695,103.7,5514488.0
2006-02-06 11:58:00,103.697,103.7,103.69,103.693,63804819.0
2006-02-06 11:59:00,103.69,103.71,103.644,103.683,106323573.0
2006-02-06 12:00:00,103.683,103.73,103.683,103.73,83718454.0
2006-02-06 12:01:00,103.73,103.735,103.715,103.723,13810538.0
2006-02-06 12:02:00,103.73,103.73,103.718,103.718,21594085.0
2006-02-06 12:03:00,103.72,103.72,103.695,103.72,116704324.0
2006-02-06 12:04:00,103.715,103.73,103.709,103.712,60759455.0
2006-02-06 12:05:00,103.717,103.749,103.68,103.72,68247796.0
2006-02-06 12:06:00,103.72,103.723,103.7,103.71,53349185.0
2006-02-06 12:07:00,103.72,103.738,103.712,103.73,45229512.0
2006-02-06 12:08:00,103.72,103.725,103.693,103.725,21467564.0
2006-02-06 12:09:00,103.725,103.725,103.708,103.72,42649765.0
2006-02-06 12:10:00,103.715,103.718,103.702,103.713,36517780.0
2006-02-06 12:11:00,103.72,103.72,103.688,103.688,19316063.0
2006-02-06 12:12:00,103.69,103.705,103.69,103.705,257716306.0
2006-02-06 12:13:00,103.7,103.705,103.655,103.692,91546875.0
2006-02-06 12:14:00,103.685,103.7,103.685,103.7,65666191.0
2006-02-06 12:15:00,103.695,103.7,103.695,103.695,40412367.0
2006-02-06 12:16:00,103.69,103.7,103.685,103.698,11230928.0
2006-02-06 12:17:00,103.695,103.695,103.687,103.687,105692884.0
2006-02-06 12:18:00,103.67,103.701,103.67,103.67,32097313.0
2006-02-06 12:19:00,103.665,103.69,103.663,103.69,45120739.0
2006-02-06 12:20:00,103.685,103.685,103.664,103.665,101162204.0
2006-02-06 12:21:00,103.675,103.68,103.623,103.68,7640905.0
2006-02-06 12:22:00,103.673,103.681,103.665,103.665,83819755.0
2006-02-06 12:23:00,103.663,103.673,103.66,103.673,85701360.0
2006-02-06 12:24:00,103.68,103.68,103.625,103.675,62271946.0
2006-02-06 12:25:00,103.675,103.693,103.675,103.677,40535956.0
2006-02-06 12:26:00,103.683,103.69,103.68,103.685,41751749.0
2006-02-06 12:27:00,103.685,103.69,103.673,103.675,45680165.0
2006-02-06 12:28:00,103.68,103.695,103.665,103.675,78135179.0
2006-02-06 12:29:00,103.675,103.69,103.672,103.69,10632116.0
2006-02-06 12:30:00,103.675,103.694,103.635,103.675,61266889.0
2006-02-06 12:31:00,103.673,103.687,103.668,103.675,70892921.0
2006-02-06 12:32:00,103.67,103.7,103.67,103.685,51039172.0
2006-02-06 12:33:00,103.685,103.698,103.683,103.693,257904559.0
2006-02-06 12:34:00,103.7,103.707,103.696,103.703,76589420.0
2006-02-06 12:35:00,103.71,103.715,103.707,103.71,14555049.0
2006-02-06 12:36:00,103.703,103.715,103.7,103.715,79198049.0
2006-02-06 12:37:00,103.705,103.705,103.68,103.69,14296916.0
2006-02-06 12:38:00,103.7,103.7,103.687,103.7,48716421.0
2006-02-06 12:39:00,103.7,103.705,103.671,103.672,15117996.0
2006-02-06 12:40:00,103.68,103.68,103.67,103.675,97024175.0
2006-02-06 12:41:00,103.685,103.685,103.67,103.675,170579701.0
2006-02-06 12:42:00,103.625,103.68,103.625,103.673,188904314.0
2006-02-06 12:43:00,103.668,103.677,103.66,103.66,41710826.0
2006-02-06 12:44:00,103.655,103.665,103.65,103.655,92306929.0
2006-02-06 12:45:00,103.655,103.655,103.62,103.63,15365697.0
2006-02-06 12:46:00,103.622,103.635,103.614,103.62,36259200.0
2006-02-06 12:47:00,103.613,103.615,103.561,103.605,59613406.0
2006-02-06 12:48:00,103.61,103.628,103.61,103.62,20817561.0
2006-02-06 12:49:00,103.62,103.62,103.565,103.585,23075591.0
2006-02-06 12:50:00,103.59,103.59,103.58,103.59,76184927.0
2006-02-06 12:51:00,103.59,103.595,103.57,103.595,38952470.0
2006-02-06 12:52:00,103.59,103.602,103.557,103.6,7117499.0
2006-02-06 12:53:00,103.59,103.615,103.59,103.61,74175224.0
2006-02-06 12:54:00,103.61,103.61,103.585,103.585,35947912.0
2006-02-06 12:55:00,103.6,103.6,103.586,103.595,136790550.0
2006-02-06 12:56:00,103.585,103.61,103.585,103.61,79131635.0
2006-02-06 12:57:00,103.613,103.635,103.606,103.615,163508553.0
2006-02-06 12:58:00,103.61,103.635,103.61,103.635,293439110.0
2006-02-06 12:59:00,103.632,103.67,103.632,103.67,153332212.0
2006-02-06 13:00:00,103.66,103.668,103.638,103.668,32674186.0
2006-02-06 13:01:00,103.658,103.679,103.65,103.65,96324224.0
2006-02-06 13:02:00,103.647,103.65,103.637,103.65,15010457.0
2006-02-06 13:03:00,103.637,103.64,103.63,103.64,6549066.0
2006-02-06 13:04:00,103.635,103.64,103.624,103.625,32031466.0
2006-02-06 13:05:00,103.625,103.625,103.605,103.605,29957817.0
2006-02-06 13:06:00,103.615,103.615,103.6,103.603,92289165.0
2006-02-06 13:07:00,103.615,103.63,103.613,103.63,254924838.0
2006-02-06 13:08:00,103.625,103.63,103.622,103.625,33157867.0
2006-02-06 13:09:00,103.627,103.629,103.575,103.585,464098250.0
2006-02-06 13:10:00,103.58,103.595,103.547,103.547,230931017.0
2006-02-06 13:11:00,103.56,103.58,103.54,103.555,15373242.0
2006-02-06 13:12:00,103.555,103.57,103.525,103.53,88906366.0
2006-02-06 13:13:00,103.525,103.551,103.511,103.53,167366506.0
2006-02-06 13:14:00,103.535,103.535,103.503,103.503,71486563.0
2006-02-06 13:15:00,103.51,103.521,103.495,103.515,36341681.0
2006-02-06 13:16:00,103.52,103.525,103.475,103.515,135647183.0
2006-02-06 13:17:00,103.515,103.53,103.509,103.53,149469342.0
2006-02-06 13:18:00,103.525,103.535,103.52,103.53,98342366.0
2006-02-06 13:19:00,103.517,103.522,103.497,103.497,194873488.0
2006-02-06 13:20:00,103.5,103.521,103.5,103.5,129483537.0
2006-02-06 13:21:00,103.5,103.515,103.5,103.51,115573781.0
2006-02-06 13:22:00,103.503,103.526,103.502,103.517,125201804.0
2006-02-06 13:23:00,103.518,103.53,103.514,103.53,22312406.0
2006-02-06 13:24:00,103.522,103.535,103.52,103.53,48990023.0
2006-02-06 13:25:00,103.52,103.545,103.52,103.52,55383887.0
2006-02-06 13:26:00,103.53,103.535,103.52,103.535,24150574.0
2006-02-06 13:27:00,103.545,103.547,103.508,103.515,63991772.0
2006-02-06 13:28:00,103.52,103.535,103.502,103.515,144400906.0
2006-02-06 13:29:00,103.515,103.523,103.515,103.515,9973444.0
2006-02-06 13:30:00,103.51,103.526,103.455,103.455,79528124.0
2006-02-06 13:31:00,103.502,103.515,103.47,103.475,20188354.0
2006-02-06 13:32:00,103.473,103.535,103.473,103.517,28605952.0
2006-02-06 13:33:00,103.513,103.525,103.51,103.51,16768608.0
2006-02-06 13:34:00,103.505,103.54,103.505,103.54,28364666.0
2006-02-06 13:35:00,103.54,103.575,103.54,103.55,96393879.0
2006-02-06 13:36:00,103.548,103.57,103.545,103.57,290737001.0
2006-02-06 13:37:00,103.575,103.575,103.553,103.56,42596576.0
2006-02-06 13:38:00,103.565,103.595,103.565,103.577,253303754.0
2006-02-06 13:39:00,103.585,103.59,103.58,103.59,25793709.0
2006-02-06 13:40:00,103.595,103.595,103.575,103.575,19977317.0
2006-02-06 13:41:00,103.573,103.588,103.573,103.585,67655113.0
2006-02-06 13:42:00,103.575,103.61,103.572,103.61,274978537.0
2006-02-06 13:43:00,103.615,103.63,103.607,103.615,21335692.0
2006-02-06 13:44:00,103.615,103.642,103.615,103.628,53313690.0
2006-02-06 13:45:00,103.63,103.63,103.57,103.63,12970227.0
2006-02-06 13:46:00,103.617,103.638,103.617,103.62,82113048.0
2006-02-06 13:47:00,103.62,103.636,103.62,103.635,107506979.0
2006-02-06 13:48:00,103.635,103.647,103.63,103.635,20334742.0
2006-02-06 13:49:00,103.64,103.64,103.62,103.635,360816182.0
2006-02-06 13:50:00,103.628,103.65,103.628,103.65,8478414.0
2006-02-06 13:51:00,103.643,103.66,103.643,103.645,28669827.0
2006-02-06 13:52:00,103.655,103.655,103.64,103.64,41177873.0
2006-02-06 13:53:00,103.627,103.67,103.62,103.67,104728622.0
2006-02-06 13:54:00,103.675,103.72,103.665,103.72,18925897.0
2006-02-06 13:55:00,103.715,103.73,103.695,103.695,147857383.0
2006-02-06 13:56:00,103.7,103.71,103.69,103.705,34593255.0
2006-02-06 13:57:00,103.703,103.717,103.703,103.71,266864949.0
2006-02-06 13:58:00,103.712,103.745,103.71,103.71,43290059.0
2006-02-06 13:59:00,103.715,103.735,103.666,103.71,13755128.0
2006-02-06 14:00:00,103.703,103.738,103.69,103.693,9562519.0
2006-02-06 14:01:00,103.697,103.71,103.694,103.71,67460881.0
2006-02-06 14:02:00,103.705,103.705,103.69,103.69,58561833.0
2006-02-06 14:03:00,103.685,103.695,103.68,103.695,38107703.0
2006-02-06 14:04:00,103.7,103.7,103.685,103.69,88272320.0
2006-02-06 14:05:00,103.695,103.695,103.675,103.675,130043824.0
2006-02-06 14:06:00,103.69,103.69,103.68,103.69,63234865.0
2006-02-06 14:07:00,103.693,103.696,103.68,103.69,405797656.0
2006-02-06 14:08:00,103.705,103.71,103.678,103.71,36815833.0
2006-02-06 14:09:00,103.705,103.715,103.695,103.705,65841647.0
2006-02-06 14:10:00,103.703,103.725,103.699,103.7,54992143.0
2006-02-06 14:11:00,103.71,103.734,103.71,103.725,20444134.0
2006-02-06 14:12:00,103.723,103.73,103.709,103.71,44917217.0
2006-02-06 14:13:00,103.7,103.73,103.7,103.715,183334397.0
2006-02-06 14:14:00,103.72,103.728,103.705,103.705,48303134.0
2006-02-06 14:15:00,103.707,103.707,103.69,103.7,55612989.0
2006-02-06 14:16:00,103.71,103.725,103.702,103.715,29217011.0
2006-02-06 14:17:00,103.695,103.704,103.685,103.692,59872959.0
2006-02-06 14:18:00,103.705,103.705,103.678,103.69,5590999.0
2006-02-06 14:19:00,103.687,103.71,103.687,103.693,14961357.0
2006-02-06 14:20:00,103.7,103.715,103.652,103.715,3185246.0
2006-02-06 14:21:00,103.71,103.715,103.704,103.715,32950278.0
2006-02-06 14:22:00,103.72,103.72,103.699,103.705,3396135.0
2006-02-06 14:23:00,103.71,103.727,103.708,103.708,44243272.0
2006-02-06 14:24:00,103.705,103.715,103.7,103.705,313713668.0
2006-02-06 14:25:00,103.71,103.71,103.67,103.67,36359612.0
2006-02-06 14:26:00,103.7,103.708,103.683,103.693,25240718.0
2006-02-06 14:27:00,103.688,103.707,103.688,103.705,182386181.0
2006-02-06 14:28:00,103.705,103.71,103.703,103.71,112261257.0
2006-02-06 14:29:00,103.703,103.75,103.703,103.745,91291682.0
2006-02-06 14:30:00,103.737,103.765,103.737,103.765,72057733.0
2006-02-06 14:31:00,103.77,103.77,103.755,103.755,34311489.0
2006-02-06 14:32:00,103.74,103.75,103.737,103.75,35127706.0
2006-02-06 14:33:00,103.755,103.755,103.737,103.75,61479734.0
2006-02-06 14:34:00,103.743,103.775,103.743,103.775,93115724.0
2006-02-06 14:35:00,103.78,103.792,103.775,103.775,80401112.0
2006-02-06 14:36:00,103.777,103.79,103.774,103.79,93118716.0
2006-02-06 14:37:00,103.787,103.825,103.787,103.825,14261672.0
2006-02-06 14:38:00,103.855,103.855,103.8,103.82,14702479.0
2006-02-06 14:39:00,103.825,103.837,103.825,103.832,162548151.0
2006-02-06 14:40:00,103.84,103.84,103.81,103.83,4319844.0
2006-02-06 14:41:00,103.83,103.848,103.825,103.83,41256030.0
2006-02-06 14:42:00,103.827,103.827,103.8,103.827,36931130.0
2006-02-06 14:43:00,103.83,103.855,103.8,103.85,46251592.0
2006-02-06 14:44:00,103.845,103.848,103.83,103.83,77667834.0
2006-02-06 14:45:00,103.84,103.855,103.835,103.835,58556747.0
2006-02-06 14:46:00,103.845,103.855,103.83,103.84,11926380.0
2006-02-06 14:47:00,103.837,103.837,103.815,103.825,7475700.0
2006-02-06 14:48:00,103.83,103.84,103.81,103.83,231060323.0
2006-02-06 14:49:00,103.815,103.835,103.785,103.795,85736845.0
2006-02-06 14:50:00,103.793,103.793,103.74,103.74,25684543.0
2006-02-06 14:51:00,103.745,103.745,103.71,103.73,83140060.0
2006-02-06 14:52:00,103.725,103.745,103.697,103.725,25456130.0
2006-02-06 14:53:00,103.735,103.735,103.705,103.71,20051243.0
2006-02-06 14:54:00,103.715,103.745,103.713,103.745,28082776.0
2006-02-06 14:55:00,103.735,103.752,103.725,103.73,88023298.0
2006-02-06 14:56:00,103.73,103.73,103.715,103.725,285349151.0
2006-02-06 14:57:00,103.72,103.725,103.67,103.725,28189431.0
2006-02-06 14:58:00,103.73,103.73,103.717,103.725,110054682.0
2006-02-06 14:59:00,103.73,103.73,103.685,103.685,26255169.0
2006-02-06 15:00:00,103.688,103.705,103.67,103.695,43925488.0
2006-02-06 15:01:00,103.692,103.706,103.67,103.675,92366749.0
2006-02-06 15:02:00,103.685,103.695,103.68,103.68,99804274.0
2006-02-06 15:03:00,103.673,103.673,103.665,103.665,159647414.0
2006-02-06 15:04:00,103.665,103.675,103.65,103.655,201308868.0
2006-02-06 15:05:00,103.655,103.655,103.625,103.64,226298829.0
2006-02-06 15:06:00,103.643,103.665,103.63,103.665,38325676.0
2006-02-06 15:07:00,103.665,103.675,103.645,103.675,26315560.0
2006-02-06 15:08:00,103.675,103.678,103.665,103.675,91014459.0
2006-02-06 15:09:00,103.675,103.73,103.639,103.73,171258251.0
2006-02-06 15:10:00,103.72,103.783,103.707,103.715,40607394.0
2006-02-06 15:11:00,103.753,103.785,103.743,103.78,64437300.0
2006-02-06 15:12:00,103.777,103.78,103.765,103.765,26483681.0
2006-02-06 15:13:00,103.765,103.792,103.765,103.79,13222531.0
2006-02-06 15:14:00,103.792,103.82,103.79,103.79,34467775.0
2006-02-06 15:15:00,103.805,103.805,103.772,103.803,32777225.0
2006-02-06 15:16:00,103.805,103.805,103.765,103.765,121432526.0
2006-02-06 15:17:00,103.765,103.77,103.724,103.745,47152325.0
2006-02-06 15:18:00,103.745,103.758,103.745,103.75,109236080.0
2006-02-06 15:19:00,103.75,103.76,103.75,103.755,96622960.0
2006-02-06 15:20:00,103.75,103.8,103.75,103.79,118769103.0
2006-02-06 15:21:00,103.79,103.84,103.79,103.817,279358798.0
2006-02-06 15:22:00,103.82,103.831,103.814,103.823,90052358.0
2006-02-06 15:23:00,103.835,103.844,103.835,103.835,13322838.0
2006-02-06 15:24:00,103.84,103.865,103.838,103.865,176048809.0
2006-02-06 15:25:00,103.86,103.86,103.82,103.828,35063713.0
2006-02-06 15:26:00,103.825,103.829,103.775,103.775,14418262.0
2006-02-06 15:27:00,103.78,103.792,103.747,103.78,82705242.0
2006-02-06 15:28:00,103.785,103.805,103.77,103.805,52362238.0
2006-02-06 15:29:00,103.81,103.81,103.748,103.748,34176954.0
2006-02-06 15:30:00,103.76,103.805,103.76,103.775,174735200.0
2006-02-06 15:31:00,103.768,103.791,103.757,103.79,19690579.0
2006-02-06 15:32:00,103.79,103.793,103.771,103.775,15710971.0
2006-02-06 15:33:00,103.775,103.79,103.743,103.743,19364795.0
2006-02-06 15:34:00,103.745,103.76,103.73,103.73,278435867.0
2006-02-06 15:35:00,103.73,103.75,103.73,103.735,18028684.0
2006-02-06 15:36:00,103.735,103.76,103.734,103.76,360735511.0
2006-02-06 15:37:00,103.755,103.78,103.75,103.765,53507888.0
2006-02-06 15:38:00,103.77,103.77,103.743,103.76,15283408.0
2006-02-06 15:39:00,103.75,103.78,103.75,103.78,80170101.0
2006-02-06 15:40:00,103.773,103.795,103.773,103.79,111728410.0
2006-02-06 15:41:00,103.79,103.796,103.751,103.77,24095592.0
2006-02-06 15:42:00,103.763,103.773,103.753,103.773,19292251.0
2006-02-06 15:43:00,103.773,103.825,103.755,103.793,32470989.0
2006-02-06 15:44:00,103.795,103.849,103.765,103.765,62632292.0
2006-02-06 15:45:00,103.81,103.815,103.78,103.78,32533732.0
2006-02-06 15:46:00,103.785,103.785,103.775,103.782,113030803.0
2006-02-06 15:47:00,103.76,103.774,103.75,103.75,612599698.0
2006-02-06 15:48:00,103.75,103.781,103.75,103.75,86295115.0
2006-02-06 15:49:00,103.752,103.752,103.735,103.75,39075949.0
2006-02-06 15:50:00,103.76,103.77,103.728,103.75,104017826.0
2006-02-06 15:51:00,103.755,103.765,103.72,103.72,138623760.0
2006-02-06 15:52:00,103.725,103.74,103.72,103.74,22685411.0
2006-02-06 15:53:00,103.73,103.752,103.73,103.752,27293087.0
2006-02-06 15:54:00,103.755,103.77,103.751,103.752,109269545.0
2006-02-06 15:55:00,103.76,103.795,103.76,103.795,28070176.0
2006-02-06 15:56:00,103.788,103.8,103.775,103.775,17159248.0
2006-02-06 15:57:00,103.78,103.78,103.76,103.765,68069189.0
2006-02-06 15:58:00,103.765,103.765,103.74,103.74,58222083.0
2006-02-06 15:59:00,103.73,103.734,103.675,103.675,200836795.0
2006-02-06 16:00:00,103.67,103.72,103.67,103.72,14310214.0
2006-02-06 16:01:00,103.718,103.725,103.698,103.705,50574733.0
2006-02-06 16:02:00,103.7,103.737,103.7,103.737,48516581.0
2006-02-06 16:03:00,103.737,103.756,103.72,103.72,36052041.0
2006-02-06 16:04:00,103.727,103.745,103.686,103.722,80152791.0
2006-02-06 16:05:00,103.72,103.721,103.705,103.71,44887649.0
2006-02-06 16:06:00,103.72,103.73,103.705,103.73,16929449.0
2006-02-06 16:07:00,103.73,103.74,103.72,103.73,14196639.0
2006-02-06 16:08:00,103.725,103.734,103.72,103.72,77118670.0
2006-02-06 16:09:00,103.715,103.725,103.71,103.71,135079399.0
2006-02-06 16:10:00,103.708,103.77,103.708,103.745,24793994.0
2006-02-06 16:11:00,103.75,103.78,103.74,103.74,11892065.0
2006-02-06 16:12:00,103.732,103.732,103.704,103.715,189040581.0
2006-02-06 16:13:00,103.715,103.74,103.672,103.715,98046264.0
2006-02-06 16:14:00,103.715,103.717,103.705,103.705,179141211.0
2006-02-06 16:15:00,103.7,103.7,103.682,103.685,69574953.0
2006-02-06 16:16:00,103.685,103.705,103.675,103.705,107392958.0
2006-02-06 16:17:00,103.705,103.727,103.705,103.725,136390644.0
2006-02-06 16:18:00,103.73,103.75,103.725,103.725,37979843.0
2006-02-06 16:19:00,103.735,103.755,103.735,103.75,38720557.0
2006-02-06 16:20:00,103.745,103.75,103.678,103.678,46520813.0
2006-02-06 16:21:00,103.688,103.713,103.688,103.7,39226478.0
2006-02-06 16:22:00,103.71,103.73,103.71,103.713,73036266.0
2006-02-06 16:23:00,103.715,103.715,103.695,103.71,17820983.0
2006-02-06 16:24:00,103.702,103.702,103.667,103.685,101419010.0
2006-02-06 16:25:00,103.683,103.713,103.683,103.692,72673516.0
2006-02-06 16:26:00,103.695,103.715,103.695,103.71,30028746.0
2006-02-06 16:27:00,103.702,103.725,103.68,103.68,34411465.0
2006-02-06 16:28:00,103.688,103.71,103.68,103.7,52524120.0
2006-02-06 16:29:00,103.7,103.713,103.685,103.713,21143763.0
2006-02-06 16:30:00,103.71,103.72,103.703,103.72,113486369.0
2006-02-06 16:31:00,103.71,103.717,103.672,103.717,132489885.0
2006-02-06 16:32:00,103.715,103.725,103.71,103.71,59150853.0
2006-02-06 16:33:00,103.712,103.724,103.704,103.71,28148216.0
2006-02-06 16:34:00,103.703,103.703,103.65,103.65,21508117.0
2006-02-06 16:35:00,103.65,103.673,103.65,103.673,6745583.0
2006-02-06 16:36:00,103.68,103.68,103.66,103.67,12363757.0
2006-02-06 16:37:00,103.665,103.665,103.609,103.635,121644060.0
2006-02-06 16:38:00,103.635,103.657,103.635,103.64,26619698.0
2006-02-06 16:39:00,103.635,103.641,103.623,103.64,14539914.0
2006-02-06 16:40:00,103.635,103.68,103.635,103.665,95684282.0
2006-02-06 16:41:00,103.66,103.667,103.64,103.64,126227864.0
2006-02-06 16:42:00,103.64,103.64,103.615,103.615,82204030.0
2006-02-06 16:43:00,103.62,103.62,103.545,103.545,14377592.0
2006-02-06 16:44:00,103.58,103.61,103.543,103.585,30107298.0
2006-02-06 16:45:00,103.585,103.594,103.585,103.59,53630444.0
2006-02-06 16:46:00,103.595,103.67,103.59,103.67,42802013.0
2006-02-06 16:47:00,103.66,103.69,103.645,103.68,153147176.0
2006-02-06 16:48:00,103.67,103.755,103.67,103.755,36999073.0
2006-02-06 16:49:00,103.76,103.76,103.71,103.715,119084183.0
2006-02-06 16:50:00,103.71,103.735,103.703,103.735,105209454.0
2006-02-06 16:51:00,103.722,103.725,103.666,103.725,185070044.0
2006-02-06 16:52:00,103.715,103.73,103.695,103.73,171788098.0
2006-02-06 16:53:00,103.725,103.736,103.72,103.73,70003481.0
2006-02-06 16:54:00,103.73,103.73,103.703,103.715,18277269.0
2006-02-06 16:55:00,103.72,103.725,103.705,103.725,65004486.0
2006-02-06 16:56:00,103.74,103.751,103.737,103.737,8150852.0
2006-02-06 16:57:00,103.748,103.755,103.73,103.755,72280481.0
2006-02-06 16:58:00,103.755,103.78,103.73,103.73,91844168.0
2006-02-06 16:59:00,103.73,103.76,103.73,103.755,98989502.0
2006-02-06 17:00:00,103.695,103.77,103.695,103.77,69530507.0
2006-02-06 17:01:00,103.78,103.78,103.75,103.763,107557270.0
2006-02-06 17:02:00,103.775,103.78,103.74,103.74,155287930.0
2006-02-06 17:03:00,103.745,103.84,103.745,103.8,63599303.0
2006-02-06 17:04:00,103.805,103.81,103.772,103.802,31627462.0
2006-02-06 17:05:00,103.805,103.805,103.743,103.78,242167434.0
2006-02-06 17:06:00,103.79,103.82,103.78,103.78,55412116.0
2006-02-06 17:07:00,103.775,103.805,103.773,103.773,80021411.0
2006-02-06 17:08:00,103.775,103.8,103.74,103.765,77412935.0
2006-02-06 17:09:00,103.78,103.78,103.767,103.77,37707634.0
2006-02-06 17:10:00,103.745,103.775,103.69,103.745,52117876.0
2006-02-06 17:11:00,103.75,103.75,103.703,103.703,88855606.0
2006-02-06 17:12:00,103.697,103.703,103.685,103.685,44060983.0
2006-02-06 17:13:00,103.7,103.7,103.653,103.68,42299353.0
2006-02-06 17:14:00,103.69,103.725,103.69,103.72,138474826.0
2006-02-06 17:15:00,103.72,103.765,103.72,103.743,55649789.0
2006-02-06 17:16:00,103.745,103.765,103.728,103.76,21858934.0
2006-02-06 17:17:00,103.755,103.76,103.71,103.76,29022775.0
2006-02-06 17:18:00,103.75,103.752,103.733,103.733,27375653.0
2006-02-06 17:19:00,103.727,103.734,103.713,103.713,54133458.0
2006-02-06 17:20:00,103.715,103.726,103.715,103.717,98392266.0
2006-02-06 17:21:00,103.725,103.764,103.7,103.7,37686212.0
2006-02-06 17:22:00,103.7,103.71,103.69,103.69,47717772.0
2006-02-06 17:23:00,103.708,103.723,103.704,103.71,142391665.0
2006-02-06 17:24:00,103.71,103.718,103.696,103.702,140205495.0
2006-02-06 17:25:00,103.697,103.71,103.697,103.7,99606500.0
2006-02-06 17:26:00,103.655,103.722,103.655,103.71,48968511.0
2006-02-06 17:27:00,103.705,103.705,103.657,103.69,26934358.0
2006-02-06 17:28:00,103.683,103.683,103.663,103.663,22080156.0
2006-02-06 17:29:00,103.663,103.67,103.655,103.67,31731580.0
2006-02-06 17:30:00,103.67,103.684,103.67,103.68,36996924.0
2006-02-06 17:31:00,103.685,103.685,103.67,103.67,108588557.0
2006-02-06 17:32:00,103.668,103.675,103.665,103.665,66047660.0
2006-02-06 17:33:00,103.67,103.675,103.665,103.665,110482701.0
2006-02-06 17:34:00,103.67,103.675,103.635,103.675,14926749.0
2006-02-06 17:35:00,103.667,103.69,103.663,103.69,65092905.0
2006-02-06 17:36:00,103.695,103.72,103.695,103.72,22790194.0
2006-02-06 17:37:00,103.715,103.716,103.7,103.705,130531822.0
2006-02-06 17:38:00,103.665,103.713,103.665,103.713,44592939.0
2006-02-06 17:39:00,103.715,103.715,103.652,103.67,159540597.0
2006-02-06 17:40:00,103.663,103.68,103.638,103.68,96060525.0
2006-02-06 17:41:00,103.672,103.68,103.67,103.675,68219719.0
2006-02-06 17:42:00,103.667,103.667,103.635,103.66,99285848.0
2006-02-06 17:43:00,103.658,103.658,103.625,103.625,75416152.0
2006-02-06 17:44:00,103.625,103.625,103.588,103.612,38727195.0
2006-02-06 17:45:00,103.61,103.625,103.59,103.605,85028713.0
2006-02-06 17:46:00,103.615,103.615,103.56,103.57,162158006.0
2006-02-06 17:47:00,103.575,103.58,103.547,103.547,17364350.0
2006-02-06 17:48:00,103.555,103.571,103.55,103.565,54736198.0
2006-02-06 17:49:00,103.57,103.6,103.57,103.6,124251603.0
2006-02-06 17:50:00,103.593,103.613,103.58,103.58,131931559.0
2006-02-06 17:51:00,103.595,103.595,103.578,103.578,18413729.0
2006-02-06 17:52:00,103.585,103.585,103.565,103.58,70664721.0
2006-02-06 17:53:00,103.585,103.6,103.585,103.6,22041608.0
2006-02-06 17:54:00,103.595,103.602,103.58,103.595,104277650.0
2006-02-06 17:55:00,103.6,103.6,103.585,103.6,294571334.0
2006-02-06 17:56:00,103.605,103.61,103.605,103.605,89280806.0
2006-02-06 17:57:00,103.605,103.64,103.605,103.64,13403531.0
2006-02-06 17:58:00,103.637,103.654,103.637,103.64,266407583.0
2006-02-06 17:59:00,103.65,103.65,103.605,103.632,158008728.0
2006-02-06 18:00:00,103.63,103.63,103.61,103.63,35415640.0
2006-02-06 18:01:00,103.64,103.646,103.63,103.635,43648120.0
2006-02-06 18:02:00,103.64,103.655,103.637,103.637,67805723.0
2006-02-06 18:03:00,103.643,103.655,103.64,103.655,92040408.0
2006-02-06 18:04:00,103.655,103.655,103.643,103.645,66545831.0
2006-02-06 18:05:00,103.65,103.659,103.648,103.655,42586559.0
2006-02-06 18:06:00,103.658,103.658,103.634,103.635,72669801.0
2006-02-06 18:07:00,103.64,103.647,103.623,103.64,12380884.0
2006-02-06 18:08:00,103.64,103.65,103.621,103.625,10009238.0
2006-02-06 18:09:00,103.625,103.642,103.623,103.623,62964617.0
2006-02-06 18:10:00,103.62,103.643,103.61,103.61,54012766.0
2006-02-06 18:11:00,103.61,103.625,103.58,103.602,51336679.0
2006-02-06 18:12:00,103.61,103.628,103.61,103.61,21233620.0
2006-02-06 18:13:00,103.62,103.62,103.57,103.61,46901013.0
2006-02-06 18:14:00,103.61,103.635,103.57,103.57,31384810.0
2006-02-06 18:15:00,103.615,103.643,103.587,103.63,101313895.0
2006-02-06 18:16:00,103.62,103.645,103.62,103.623,27094883.0
2006-02-06 18:17:00,103.623,103.65,103.623,103.65,49754069.0
2006-02-06 18:18:00,103.655,103.66,103.648,103.66,24143062.0
2006-02-06 18:19:00,103.655,103.673,103.655,103.665,64448713.0
2006-02-06 18:20:00,103.663,103.68,103.66,103.68,55912086.0
2006-02-06 18:21:00,103.68,103.68,103.66,103.667,102760444.0
2006-02-06 18:22:00,103.66,103.677,103.641,103.677,81986716.0
2006-02-06 18:23:00,103.675,103.694,103.672,103.69,8515350.0
2006-02-06 18:24:00,103.685,103.69,103.682,103.685,83769415.0
2006-02-06 18:25:00,103.68,103.717,103.68,103.715,33407602.0
2006-02-06 18:26:00,103.72,103.745,103.703,103.73,227045027.0
2006-02-06 18:27:00,103.725,103.725,103.69,103.71,39211116.0
2006-02-06 18:28:00,103.705,103.755,103.705,103.74,139858690.0
2006-02-06 18:29:00,103.745,103.775,103.745,103.75,22322935.0
2006-02-06 18:30:00,103.745,103.745,103.715,103.72,51608275.0
2006-02-06 18:31:00,103.725,103.734,103.718,103.725,56656657.0
2006-02-06 18:32:00,103.735,103.745,103.735,103.74,85414940.0
2006-02-06 18:33:00,103.737,103.76,103.726,103.76,45130173.0
2006-02-06 18:34:00,103.763,103.763,103.73,103.73,54157737.0
2006-02-06 18:35:00,103.73,103.745,103.708,103.708,54049410.0
2006-02-06 18:36:00,103.72,103.72,103.71,103.72,69321706.0
2006-02-06 18:37:00,103.72,103.72,103.661,103.71,36351308.0
2006-02-06 18:38:00,103.72,103.724,103.705,103.715,258377551.0
2006-02-06 18:39:00,103.715,103.725,103.7,103.725,140644951.0
2006-02-06 18:40:00,103.72,103.76,103.72,103.76,34228118.0
2006-02-06 18:41:00,103.752,103.79,103.74,103.775,74252658.0
2006-02-06 18:42:00,103.78,103.79,103.724,103.78,23540914.0
2006-02-06 18:43:00,103.775,103.785,103.715,103.77,58344452.0
2006-02-06 18:44:00,103.765,103.765,103.75,103.765,9950856.0
2006-02-06 18:45:00,103.775,103.775,103.75,103.755,86407679.0
2006-02-06 18:46:00,103.76,103.76,103.743,103.75,29484622.0
2006-02-06 18:47:00,103.738,103.753,103.735,103.753,72063634.0
2006-02-06 18:48:00,103.755,103.778,103.755,103.76,21517633.0
2006-02-06 18:49:00,103.747,103.79,103.747,103.78,115272668.0
2006-02-06 18:50:00,103.773,103.785,103.73,103.73,99151563.0
2006-02-06 18:51:00,103.727,103.727,103.719,103.72,34748749.0
2006-02-06 18:52:00,103.72,103.72,103.68,103.692,91542186.0
2006-02-06 18:53:00,103.7,103.71,103.682,103.71,116522061.0
2006-02-06 18:54:00,103.702,103.741,103.702,103.725,45167312.0
2006-02-06 18:55:00,103.723,103.73,103.675,103.725,207112195.0
2006-02-06 18:56:00,103.725,103.805,103.725,103.805,61862477.0
2006-02-06 18:57:00,103.805,103.815,103.79,103.79,38019584.0
2006-02-06 18:58:00,103.79,103.791,103.775,103.775,149561080.0
2006-02-06 18:59:00,103.762,103.802,103.762,103.802,175727815.0
2006-02-06 19:00:00,103.805,103.805,103.77,103.77,96688870.0
2006-02-06 19:01:00,103.765,103.77,103.75,103.77,95136524.0
2006-02-06 19:02:00,103.76,103.8,103.76,103.78,784475928.0
2006-02-06 19:03:00,103.78,103.81,103.78,103.8,39444757.0
2006-02-06 19:04:00,103.8,103.805,103.758,103.758,29498112.0
2006-02-06 19:05:00,103.775,103.791,103.775,103.775,70412206.0
2006-02-06 19:06:00,103.775,103.785,103.77,103.775,11003291.0
2006-02-06 19:07:00,103.77,103.78,103.77,103.772,45241222.0
2006-02-06 19:08:00,103.78,103.805,103.757,103.805,57247800.0
2006-02-06 19:09:00,103.788,103.81,103.747,103.79,48981469.0
2006-02-06 19:10:00,103.79,103.807,103.78,103.785,86491902.0
2006-02-06 19:11:00,103.785,103.785,103.74,103.77,40777023.0
2006-02-06 19:12:00,103.775,103.785,103.77,103.775,96253852.0
2006-02-06 19:13:00,103.775,103.844,103.775,103.8,84866005.0
2006-02-06 19:14:00,103.805,103.813,103.8,103.81,39766076.0
2006-02-06 19:15:00,103.805,103.825,103.805,103.817,122168101.0
2006-02-06 19:16:00,103.815,103.825,103.803,103.825,27197749.0
2006-02-06 19:17:00,103.813,103.84,103.8,103.84,97160796.0
2006-02-06 19:18:00,103.84,103.863,103.84,103.85,48272339.0
2006-02-06 19:19:00,103.85,103.85,103.8,103.81,88722142.0
2006-02-06 19:20:00,103.797,103.801,103.78,103.795,12100277.0
2006-02-06 19:21:00,103.797,103.809,103.785,103.795,36675097.0
2006-02-06 19:22:00,103.8,103.8,103.765,103.765,25359506.0
2006-02-06 19:23:00,103.77,103.825,103.77,103.815,28177160.0
2006-02-06 19:24:00,103.81,103.83,103.808,103.83,71499830.0
2006-02-06 19:25:00,103.83,103.85,103.83,103.85,93911911.0
2006-02-06 19:26:00,103.845,103.845,103.817,103.84,67563304.0
2006-02-06 19:27:00,103.84,103.84,103.827,103.83,83573758.0
2006-02-06 19:28:00,103.828,103.83,103.817,103.82,1050781705.0
2006-02-06 19:29:00,103.835,103.835,103.809,103.82,69659722.0
2006-02-06 19:30:00,103.815,103.815,103.79,103.79,109547524.0
2006-02-06 19:31:00,103.79,103.8,103.775,103.797,50370073.0
2006-02-06 19:32:00,103.79,103.81,103.785,103.81,120704868.0
2006-02-06 19:33:00,103.825,103.825,103.79,103.795,48287495.0
2006-02-06 19:34:00,103.795,103.8,103.77,103.8,97157164.0
2006-02-06 19:35:00,103.793,103.813,103.793,103.813,33941380.0
2006-02-06 19:36:00,103.815,103.815,103.79,103.793,252564103.0
2006-02-06 19:37:00,103.795,103.805,103.787,103.8,38823878.0
2006-02-06 19:38:00,103.805,103.805,103.787,103.792,281813744.0
2006-02-06 19:39:00,103.805,103.805,103.778,103.787,20462441.0
2006-02-06 19:40:00,103.79,103.79,103.765,103.765,152203415.0
2006-02-06 19:41:00,103.77,103.79,103.743,103.743,66891256.0
2006-02-06 19:42:00,103.735,103.772,103.712,103.772,109564920.0
2006-02-06 19:43:00,103.773,103.775,103.715,103.775,249552558.0
2006-02-06 19:44:00,103.767,103.81,103.767,103.793,97677475.0
2006-02-06 19:45:00,103.805,103.822,103.793,103.822,4331182.0
2006-02-06 19:46:00,103.83,103.83,103.82,103.82,4758886.0
2006-02-06 19:47:00,103.813,103.838,103.784,103.817,103067505.0
2006-02-06 19:48:00,103.823,103.835,103.785,103.82,149838656.0
2006-02-06 19:49:00,103.835,103.835,103.811,103.818,11636381.0
2006-02-06 19:50:00,103.82,103.82,103.782,103.782,148797952.0
2006-02-06 19:51:00,103.79,103.809,103.79,103.797,96304789.0
2006-02-06 19:52:00,103.797,103.815,103.79,103.79,192947556.0
2006-02-06 19:53:00,103.8,103.823,103.8,103.823,58930104.0
2006-02-06 19:54:00,103.82,103.828,103.81,103.81,42616075.0
2006-02-06 19:55:00,103.813,103.85,103.813,103.85,299938371.0
2006-02-06 19:56:00,103.848,103.848,103.803,103.833,10294010.0
2006-02-06 19:57:00,103.83,103.836,103.81,103.81,40125287.0
2006-02-06 19:58:00,103.82,103.837,103.815,103.82,41054790.0
2006-02-06 19:59:00,103.83,103.84,103.825,103.825,99502063.0
2006-02-06 20:00:00,103.835,103.835,103.801,103.83,10377904.0
2006-02-06 20:01:00,103.83,103.83,103.808,103.808,44510414.0
2006-02-06 20:02:00,103.815,103.815,103.763,103.78,151066009.0
2006-02-06 20:03:00,103.772,103.79,103.731,103.775,192018152.0
2006-02-06 20:04:00,103.78,103.807,103.78,103.79,55000938.0
2006-02-06 20:05:00,103.79,103.81,103.755,103.81,66495679.0
2006-02-06 20:06:00,103.797,103.814,103.797,103.805,57410977.0
2006-02-06 20:07:00,103.803,103.823,103.803,103.823,99419984.0
2006-02-06 20:08:00,103.825,103.83,103.817,103.825,24766199.0
2006-02-06 20:09:00,103.83,103.84,103.807,103.807,231190509.0
2006-02-06 20:10:00,103.82,103.825,103.815,103.815,98482577.0
2006-02-06 20:11:00,103.815,103.842,103.815,103.84,84377787.0
2006-02-06 20:12:00,103.85,103.87,103.839,103.87,12662555.0
2006-02-06 20:13:00,103.862,103.875,103.845,103.848,143993426.0
2006-02-06 20:14:00,103.855,103.88,103.855,103.863,60734879.0
2006-02-06 20:15:00,103.87,103.87,103.862,103.865,47703797.0
2006-02-06 20:16:00,103.865,103.87,103.863,103.863,147395712.0
2006-02-06 20:17:00,103.87,103.87,103.85,103.86,76340911.0
2006-02-06 20:18:00,103.847,103.865,103.847,103.853,136061293.0
2006-02-06 20:19:00,103.852,103.86,103.85,103.855,121441722.0
2006-02-06 20:20:00,103.853,103.855,103.838,103.85,43413373.0
2006-02-06 20:21:00,103.85,103.86,103.835,103.85,22643809.0
2006-02-06 20:22:00,103.84,103.865,103.84,103.865,37134566.0
2006-02-06 20:23:00,103.87,103.877,103.869,103.872,33752630.0
2006-02-06 20:24:00,103.875,103.895,103.865,103.865,22736364.0
2006-02-06 20:25:00,103.88,103.885,103.862,103.87,39659078.0
2006-02-06 20:26:00,103.865,103.87,103.86,103.86,76666897.0
2006-02-06 20:27:00,103.86,103.909,103.835,103.835,20229695.0
2006-02-06 20:28:00,103.875,103.89,103.867,103.88,31431639.0
2006-02-06 20:29:00,103.88,103.897,103.88,103.882,17857092.0
2006-02-06 20:30:00,103.89,103.9,103.88,103.885,14708906.0
2006-02-06 20:31:00,103.885,103.887,103.87,103.87,81111398.0
2006-02-06 20:32:00,103.87,103.883,103.87,103.87,248384824.0
2006-02-06 20:33:00,103.875,103.878,103.85,103.85,25042838.0
2006-02-06 20:34:00,103.855,103.87,103.848,103.87,97347171.0
2006-02-06 20:35:00,103.87,103.876,103.853,103.855,166351265.0
2006-02-06 20:36:00,103.86,103.86,103.848,103.85,156199184.0
2006-02-06 20:37:00,103.86,103.86,103.845,103.845,138534587.0
2006-02-06 20:38:00,103.855,103.855,103.789,103.825,11998137.0
2006-02-06 20:39:00,103.83,103.86,103.83,103.86,114843226.0
2006-02-06 20:40:00,103.875,103.875,103.837,103.86,17190247.0
2006-02-06 20:41:00,103.865,103.869,103.861,103.863,22638585.0
2006-02-06 20:42:00,103.865,103.87,103.86,103.862,267715995.0
2006-02-06 20:43:00,103.87,103.87,103.86,103.87,39185425.0
2006-02-06 20:44:00,103.87,103.87,103.857,103.865,116975874.0
2006-02-06 20:45:00,103.855,103.861,103.852,103.86,75838977.0
2006-02-06 20:46:00,103.865,103.876,103.857,103.857,64894668.0
2006-02-06 20:47:00,103.855,103.88,103.855,103.88,214914014.0
2006-02-06 20:48:00,103.877,103.884,103.865,103.865,57065259.0
2006-02-06 20:49:00,103.875,103.875,103.855,103.855,41662293.0
2006-02-06 20:50:00,103.865,103.871,103.859,103.87,50564298.0
2006-02-06 20:51:00,103.87,103.875,103.868,103.875,54211075.0
2006-02-06 20:52:00,103.873,103.88,103.865,103.88,118107166.0
2006-02-06 20:53:00,103.88,103.88,103.863,103.88,18176865.0
2006-02-06 20:54:00,103.88,103.88,103.855,103.855,210403291.0
2006-02-06 20:55:00,103.85,103.86,103.845,103.86,27413913.0
2006-02-06 20:56:00,103.85,103.885,103.85,103.86,160803900.0
2006-02-06 20:57:00,103.865,103.875,103.86,103.86,15943564.0
2006-02-06 20:58:00,103.86,103.872,103.86,103.86,283925614.0
2006-02-06 20:59:00,103.855,103.855,103.807,103.807,37929591.0
2006-02-06 21:00:00,103.81,103.825,103.8,103.808,58478436.0
2006-02-06 21:01:00,103.8,103.82,103.753,103.792,6474711.0
2006-02-06 21:02:00,103.79,103.806,103.79,103.797,106334493.0
2006-02-06 21:03:00,103.815,103.815,103.788,103.805,2438642.0
2006-02-06 21:04:00,103.805,103.805,103.767,103.79,64980175.0
2006-02-06 21:05:00,103.783,103.844,103.745,103.777,68691431.0
2006-02-06 21:06:00,103.783,103.786,103.772,103.772,71851213.0
2006-02-06 21:07:00,103.775,103.78,103.77,103.772,64969058.0
2006-02-06 21:08:00,103.785,103.786,103.777,103.785,37145866.0
2006-02-06 21:09:00,103.79,103.805,103.776,103.79,85388571.0
2006-02-06 21:10:00,103.785,103.79,103.78,103.78,59126848.0
2006-02-06 21:11:00,103.783,103.785,103.765,103.765,30233521.0
2006-02-06 21:12:00,103.767,103.767,103.74,103.76,51031831.0
2006-02-06 21:13:00,103.76,103.775,103.753,103.775,19295477.0
2006-02-06 21:14:00,103.763,103.77,103.76,103.767,35841617.0
2006-02-06 21:15:00,103.77,103.77,103.725,103.76,105150051.0
2006-02-06 21:16:00,103.765,103.765,103.753,103.757,145276334.0
2006-02-06 21:17:00,103.765,103.792,103.765,103.775,59660726.0
2006-02-06 21:18:00,103.775,103.775,103.75,103.768,87187690.0
2006-02-06 21:19:00,103.77,103.772,103.745,103.76,30052643.0
2006-02-06 21:20:00,103.775,103.783,103.76,103.76,230380809.0
2006-02-06 21:21:00,103.765,103.771,103.76,103.76,77066996.0
2006-02-06 21:22:00,103.763,103.764,103.735,103.735,219740849.0
2006-02-06 21:23:00,103.733,103.756,103.732,103.74,34098394.0
2006-02-06 21:24:00,103.74,103.77,103.74,103.77,233923519.0
2006-02-06 21:25:00,103.77,103.775,103.76,103.77,148564576.0
2006-02-06 21:26:00,103.76,103.78,103.73,103.73,16699004.0
2006-02-06 21:27:00,103.74,103.74,103.733,103.733,16573576.0
2006-02-06 21:28:00,103.735,103.74,103.727,103.737,280116170.0
2006-02-06 21:29:00,103.733,103.74,103.73,103.733,258036455.0
2006-02-06 21:30:00,103.73,103.755,103.73,103.755,42019473.0
2006-02-06 21:31:00,103.755,103.765,103.747,103.747,53618777.0
2006-02-06 21:32:00,103.755,103.765,103.755,103.765,156548289.0
2006-02-06 21:33:00,103.76,103.76,103.75,103.75,570452003.0
2006-02-06 21:34:00,103.76,103.765,103.75,103.765,81143279.0
2006-02-06 21:35:00,103.755,103.765,103.755,103.755,10292689.0
2006-02-06 21:36:00,103.75,103.76,103.75,103.76,84877969.0
2006-02-06 21:37:00,103.748,103.76,103.748,103.75,37756037.0
2006-02-06 21:38:00,103.755,103.765,103.752,103.755,112020454.0
2006-02-06 21:39:00,103.747,103.767,103.747,103.755,56818094.0
2006-02-06 21:40:00,103.76,103.765,103.75,103.76,23065478.0
2006-02-06 21:41:00,103.76,103.78,103.76,103.767,49320902.0
2006-02-06 21:42:00,103.775,103.81,103.755,103.8,22297522.0
2006-02-06 21:43:00,103.793,103.805,103.789,103.8,27858217.0
2006-02-06 21:44:00,103.795,103.81,103.793,103.81,72532633.0
2006-02-06 21:45:00,103.81,103.81,103.79,103.803,20800565.0
2006-02-06 21:46:00,103.8,103.815,103.755,103.755,146266768.0
2006-02-06 21:47:00,103.797,103.815,103.797,103.81,92973726.0
2006-02-06 21:48:00,103.803,103.81,103.798,103.798,65156406.0
2006-02-06 21:49:00,103.815,103.815,103.798,103.8,73077007.0
2006-02-06 21:50:00,103.81,103.82,103.803,103.805,33364584.0
2006-02-06 21:51:00,103.805,103.81,103.76,103.805,47782056.0
2006-02-06 21:52:00,103.805,103.82,103.803,103.82,104418880.0
2006-02-06 21:53:00,103.818,103.835,103.808,103.835,178602637.0
2006-02-06 21:54:00,103.823,103.84,103.821,103.837,41397546.0
2006-02-06 21:55:00,103.84,103.846,103.819,103.82,20226498.0
2006-02-06 21:56:00,103.82,103.83,103.815,103.83,171606805.0
2006-02-06 21:57:00,103.83,103.83,103.807,103.815,63606272.0
2006-02-06 21:58:00,103.82,103.82,103.805,103.813,34458522.0
2006-02-06 21:59:00,103.82,103.83,103.82,103.82,5801956.0
2006-02-06 22:00:00,103.813,103.82,103.805,103.813,232609345.0
2006-02-06 22:01:00,103.815,103.84,103.813,103.813,22937324.0
2006-02-06 22:02:00,103.81,103.83,103.81,103.83,13668897.0
2006-02-06 22:03:00,103.83,103.83,103.815,103.82,38001991.0
2006-02-06 22:04:00,103.83,103.83,103.793,103.793,45503151.0
2006-02-06 22:05:00,103.805,103.805,103.79,103.79,288686252.0
2006-02-06 22:06:00,103.793,103.793,103.755,103.755,50361134.0
2006-02-06 22:07:00,103.755,103.78,103.755,103.78,35698887.0
2006-02-06 22:08:00,103.767,103.787,103.767,103.785,60641180.0
2006-02-06 22:09:00,103.785,103.814,103.785,103.79,95005926.0
2006-02-06 22:10:00,103.8,103.805,103.787,103.795,141264203.0
2006-02-06 22:11:00,103.805,103.838,103.79,103.79,39991122.0
2006-02-06 22:12:00,103.825,103.825,103.815,103.815,37817619.0
2006-02-06 22:13:00,103.815,103.82,103.808,103.815,125605060.0
2006-02-06 22:14:00,103.805,103.82,103.805,103.815,39394567.0
2006-02-06 22:15:00,103.815,103.82,103.812,103.815,74408110.0
2006-02-06 22:16:00,103.815,103.82,103.79,103.813,111933229.0
2006-02-06 22:17:00,103.81,103.826,103.81,103.825,68402235.0
2006-02-06 22:18:00,103.83,103.835,103.823,103.835,101796586.0
2006-02-06 22:19:00,103.83,103.83,103.817,103.82,119720006.0
2006-02-06 22:20:00,103.812,103.825,103.807,103.815,116962749.0
2006-02-06 22:21:00,103.82,103.831,103.82,103.825,38850985.0
2006-02-06 22:22:00,103.835,103.835,103.815,103.835,25672782.0
2006-02-06 22:23:00,103.83,103.835,103.822,103.825,81790351.0
2006-02-06 22:24:00,103.83,103.83,103.817,103.83,74153379.0
2006-02-06 22:25:00,103.83,103.83,103.812,103.815,10622962.0
2006-02-06 22:26:00,103.825,103.825,103.81,103.815,261738654.0
2006-02-06 22:27:00,103.813,103.813,103.8,103.81,55497322.0
2006-02-06 22:28:00,103.803,103.811,103.799,103.8,177598391.0
2006-02-06 22:29:00,103.81,103.81,103.745,103.785,180216028.0
2006-02-06 22:30:00,103.79,103.802,103.784,103.793,107991601.0
2006-02-06 22:31:00,103.79,103.806,103.788,103.805,155943440.0
2006-02-06 22:32:00,103.805,103.82,103.798,103.82,96475558.0
2006-02-06 22:33:00,103.812,103.817,103.8,103.8,81472441.0
2006-02-06 22:34:00,103.81,103.81,103.78,103.78,33647419.0
2006-02-06 22:35:00,103.8,103.805,103.8,103.803,155902980.0
2006-02-06 22:36:00,103.803,103.81,103.8,103.81,152156507.0
2006-02-06 22:37:00,103.81,103.817,103.804,103.817,102023886.0
2006-02-06 22:38:00,103.815,103.829,103.815,103.822,22414619.0
2006-02-06 22:39:00,103.83,103.83,103.795,103.82,10602353.0
2006-02-06 22:40:00,103.81,103.82,103.81,103.815,116932268.0
2006-02-06 22:41:00,103.81,103.825,103.81,103.815,104873515.0
2006-02-06 22:42:00,103.81,103.814,103.805,103.805,54664545.0
2006-02-06 22:43:00,103.807,103.81,103.8,103.805,24002470.0
2006-02-06 22:44:00,103.807,103.81,103.8,103.81,96412947.0
2006-02-06 22:45:00,103.8,103.802,103.733,103.77,24386721.0
2006-02-06 22:46:00,103.768,103.78,103.75,103.76,68259595.0
2006-02-06 22:47:00,103.765,103.769,103.709,103.753,23816346.0
2006-02-06 22:48:00,103.76,103.765,103.75,103.76,41989537.0
2006-02-06 22:49:00,103.755,103.768,103.753,103.753,93244355.0
2006-02-06 22:50:00,103.76,103.769,103.753,103.753,112822944.0
2006-02-06 22:51:00,103.755,103.772,103.755,103.77,11421547.0
2006-02-06 22:52:00,103.775,103.78,103.765,103.775,168360023.0
2006-02-06 22:53:00,103.77,103.78,103.77,103.773,46971988.0
2006-02-06 22:54:00,103.78,103.795,103.765,103.77,76478124.0
2006-02-06 22:55:00,103.77,103.77,103.76,103.765,93977855.0
2006-02-06 22:56:00,103.76,103.77,103.76,103.763,24988999.0
2006-02-06 22:57:00,103.765,103.77,103.745,103.77,102818806.0
2006-02-06 22:58:00,103.77,103.781,103.763,103.763,100357662.0
2006-02-06 22:59:00,103.765,103.77,103.765,103.77,80325768.0
2006-02-06 23:00:00,103.765,103.77,103.76,103.765,160566687.0
2006-02-06 23:01:00,103.765,103.775,103.765,103.775,82979385.0
2006-02-06 23:02:00,103.778,103.78,103.765,103.775,45344586.0
2006-02-06 23:03:00,103.77,103.78,103.77,103.775,11392320.0
2006-02-06 23:04:00,103.775,103.78,103.77,103.78,89319807.0
2006-02-06 23:05:00,103.775,103.78,103.773,103.78,68879559.0
2006-02-06 23:06:00,103.775,103.778,103.77,103.77,61369149.0
2006-02-06 23:07:00,103.783,103.783,103.765,103.78,24036256.0
2006-02-06 23:08:00,103.775,103.785,103.765,103.778,43699829.0
2006-02-06 23:09:00,103.775,103.785,103.768,103.78,60248472.0
2006-02-06 23:10:00,103.78,103.785,103.773,103.773,207453102.0
2006-02-06 23:11:00,103.78,103.78,103.767,103.78,101427310.0
2006-02-06 23:12:00,103.775,103.8,103.775,103.8,183143410.0
2006-02-06 23:13:00,103.795,103.8,103.787,103.795,218239133.0
2006-02-06 23:14:00,103.8,103.8,103.787,103.787,94583802.0
2006-02-06 23:15:00,103.795,103.82,103.795,103.81,7038223.0
2006-02-06 23:16:00,103.805,103.815,103.795,103.795,16452328.0
2006-02-06 23:17:00,103.805,103.82,103.805,103.82,26805244.0
2006-02-06 23:18:00,103.81,103.825,103.81,103.815,47096198.0
2006-02-06 23:19:00,103.817,103.82,103.805,103.82,29832188.0
2006-02-06 23:20:00,103.82,103.825,103.812,103.812,13094587.0
2006-02-06 23:21:00,103.807,103.825,103.807,103.815,127389996.0
2006-02-06 23:22:00,103.81,103.818,103.79,103.79,160090452.0
2006-02-06 23:23:00,103.785,103.807,103.785,103.805,124078995.0
2006-02-06 23:24:00,103.795,103.805,103.79,103.8,78345053.0
2006-02-06 23:25:00,103.787,103.825,103.787,103.825,138114932.0
2006-02-06 23:26:00,103.813,103.827,103.813,103.82,52620078.0
2006-02-06 23:27:00,103.83,103.832,103.81,103.82,13103501.0
2006-02-06 23:28:00,103.812,103.825,103.808,103.825,36199630.0
2006-02-06 23:29:00,103.82,103.825,103.803,103.825,22943567.0
2006-02-06 23:30:00,103.813,103.82,103.775,103.793,386522268.0
2006-02-06 23:31:00,103.793,103.801,103.77,103.77,46805612.0
2006-02-06 23:32:00,103.795,103.805,103.787,103.787,36960640.0
2006-02-06 23:33:00,103.79,103.8,103.78,103.8,68811603.0
2006-02-06 23:34:00,103.8,103.8,103.782,103.785,10369612.0
2006-02-06 23:35:00,103.735,103.785,103.735,103.735,30714550.0
2006-02-06 23:36:00,103.78,103.788,103.765,103.765,158592961.0
2006-02-06 23:37:00,103.768,103.768,103.75,103.75,23828016.0
2006-02-06 23:38:00,103.75,103.757,103.73,103.73,41816114.0
2006-02-06 23:39:00,103.74,103.75,103.74,103.745,21801531.0
2006-02-06 23:40:00,103.742,103.754,103.742,103.745,24216072.0
2006-02-06 23:41:00,103.735,103.738,103.725,103.725,53148542.0
2006-02-06 23:42:00,103.73,103.73,103.72,103.73,40493965.0
2006-02-06 23:43:00,103.73,103.73,103.72,103.725,36335513.0
2006-02-06 23:44:00,103.73,103.735,103.725,103.725,17580479.0
2006-02-06 23:45:00,103.725,103.746,103.723,103.723,164653342.0
2006-02-06 23:46:00,103.725,103.75,103.722,103.75,104437321.0
2006-02-06 23:47:00,103.745,103.755,103.745,103.755,77935368.0
2006-02-06 23:48:00,103.76,103.783,103.724,103.775,31533201.0
2006-02-06 23:49:00,103.78,103.785,103.767,103.768,68071545.0
2006-02-06 23:50:00,103.78,103.785,103.765,103.785,103445967.0
2006-02-06 23:51:00,103.78,103.78,103.768,103.775,134983951.0
2006-02-06 23:52:00,103.775,103.78,103.765,103.765,175347403.0
2006-02-06 23:53:00,103.78,103.785,103.77,103.785,131381706.0
2006-02-06 23:54:00,103.775,103.78,103.768,103.78,60213484.0
2006-02-06 23:55:00,103.767,103.78,103.765,103.77,29253321.0
2006-02-06 23:56:00,103.78,103.78,103.762,103.765,7048395.0
2006-02-06 23:57:00,103.765,103.775,103.758,103.758,112463393.0
2006-02-06 23:58:00,103.76,103.78,103.755,103.76,53865441.0
2006-02-06 23:59:00,103.76,103.765,103.76,103.765,33752541.0
2006-02-07 00:00:00,103.77,103.77,103.755,103.77,38113376.0
2006-02-07 00:30:00,103.77,103.77,103.714,103.715,27915065.0
2006-02-07 00:31:00,103.72,103.743,103.717,103.72,43021557.0
2006-02-07 00:32:00,103.725,103.73,103.72,103.73,20804382.0
2006-02-07 00:33:00,103.722,103.725,103.722,103.725,11491362.0
2006-02-07 00:34:00,103.728,103.728,103.722,103.722,5355885.0
2006-02-07 00:35:00,103.722,103.726,103.72,103.72,4780988.0
2006-02-07 00:36:00,103.71,103.71,103.705,103.705,19524832.0
2006-02-07 00:37:00,103.7,103.714,103.7,103.71,80462227.0
2006-02-07 00:38:00,103.71,103.728,103.71,103.717,94823812.0
2006-02-07 00:39:00,103.73,103.73,103.71,103.71,46741402.0
2006-02-07 00:40:00,103.715,103.72,103.715,103.72,5415715.0
2006-02-07 00:41:00,103.71,103.71,103.708,103.708,72806100.0
2006-02-07 00:42:00,103.715,103.72,103.712,103.72,33309303.0
2006-02-07 00:43:00,103.72,103.72,103.715,103.715,5204477.0
2006-02-07 00:44:00,103.715,103.733,103.715,103.717,29566782.0
2006-02-07 00:45:00,103.72,103.72,103.72,103.72,78436928.0
2006-02-07 00:46:00,103.727,103.73,103.722,103.73,9573362.0
2006-02-07 00:47:00,103.72,103.728,103.72,103.728,5161944.0
2006-02-07 00:48:00,103.735,103.735,103.702,103.71,38216843.0
2006-02-07 00:49:00,103.7,103.7,103.698,103.698,4542679.0
2006-02-07 00:50:00,103.7,103.708,103.695,103.695,8783418.0
2006-02-07 00:51:00,103.69,103.705,103.69,103.705,6831752.0
2006-02-07 00:52:00,103.7,103.7,103.69,103.69,16426319.0
2006-02-07 00:53:00,103.685,103.725,103.685,103.685,48250460.0
2006-02-07 00:54:00,103.69,103.728,103.69,103.728,17515863.0
2006-02-07 00:55:00,103.725,103.75,103.725,103.73,354016431.0
2006-02-07 00:56:00,103.733,103.74,103.71,103.71,31097666.0
2006-02-07 00:57:00,103.738,103.738,103.718,103.72,36419445.0
2006-02-07 00:58:00,103.72,103.755,103.72,103.755,23069366.0
2006-02-07 00:59:00,103.765,103.765,103.735,103.735,6239520.0
2006-02-07 01:00:00,103.735,103.76,103.713,103.717,110595821.0
2006-02-07 01:01:00,103.73,103.73,103.715,103.715,3954166.0
2006-02-07 01:02:00,103.71,103.722,103.71,103.722,40087290.0
2006-02-07 01:03:00,103.72,103.73,103.72,103.73,39418181.0
2006-02-07 01:04:00,103.72,103.76,103.715,103.76,36597179.0
2006-02-07 01:05:00,103.765,103.765,103.713,103.73,25424872.0
2006-02-07 01:06:00,103.73,103.775,103.73,103.775,1345800.0
2006-02-07 01:07:00,103.78,103.783,103.778,103.78,37554713.0
2006-02-07 01:08:00,103.775,103.784,103.745,103.76,8422395.0
2006-02-07 01:09:00,103.765,103.79,103.76,103.76,43055673.0
2006-02-07 01:10:00,103.765,103.79,103.765,103.79,61525954.0
2006-02-07 01:11:00,103.795,103.795,103.765,103.78,64242353.0
2006-02-07 01:12:00,103.772,103.785,103.745,103.745,32080482.0
2006-02-07 01:13:00,103.735,103.744,103.73,103.73,66613435.0
2006-02-07 01:14:00,103.72,103.735,103.72,103.725,33792828.0
2006-02-07 01:15:00,103.73,103.735,103.725,103.725,32449112.0
2006-02-07 01:16:00,103.735,103.735,103.675,103.675,90079725.0
2006-02-07 01:17:00,103.725,103.733,103.715,103.733,100376058.0
2006-02-07 01:18:00,103.73,103.745,103.727,103.74,17169016.0
2006-02-07 01:19:00,103.735,103.74,103.735,103.735,183995360.0
2006-02-07 01:20:00,103.74,103.74,103.73,103.74,73952286.0
2006-02-07 01:21:00,103.74,103.76,103.705,103.745,59387035.0
2006-02-07 01:22:00,103.745,103.745,103.725,103.725,137819310.0
2006-02-07 01:23:00,103.73,103.73,103.645,103.703,24218670.0
2006-02-07 01:24:00,103.707,103.718,103.704,103.705,13099025.0
2006-02-07 01:25:00,103.685,103.72,103.685,103.72,33635892.0
2006-02-07 01:26:00,103.713,103.735,103.706,103.73,20094350.0
2006-02-07 01:27:00,103.73,103.736,103.72,103.72,54596634.0
2006-02-07 01:28:00,103.725,103.737,103.725,103.725,159027244.0
2006-02-07 01:29:00,103.73,103.74,103.73,103.732,32889293.0
2006-02-07 01:30:00,103.732,103.745,103.732,103.733,291477928.0
2006-02-07 01:31:00,103.74,103.74,103.723,103.723,77842807.0
2006-02-07 01:32:00,103.723,103.73,103.72,103.725,22279859.0
2006-02-07 01:33:00,103.735,103.735,103.717,103.735,23965010.0
2006-02-07 01:34:00,103.723,103.73,103.717,103.72,119530785.0
2006-02-07 01:35:00,103.717,103.73,103.717,103.723,129921028.0
2006-02-07 01:36:00,103.72,103.722,103.705,103.705,34960477.0
2006-02-07 01:37:00,103.715,103.72,103.69,103.72,104535167.0
2006-02-07 01:38:00,103.705,103.726,103.705,103.707,29030005.0
2006-02-07 01:39:00,103.705,103.715,103.7,103.71,49100967.0
2006-02-07 01:40:00,103.705,103.705,103.68,103.69,96220341.0
2006-02-07 01:41:00,103.683,103.71,103.683,103.685,169582211.0
2006-02-07 01:42:00,103.69,103.69,103.68,103.69,44728247.0
2006-02-07 01:43:00,103.685,103.75,103.685,103.728,66579013.0
2006-02-07 01:44:00,103.735,103.775,103.735,103.775,33623606.0
2006-02-07 01:45:00,103.78,103.78,103.75,103.78,25313316.0
2006-02-07 01:46:00,103.775,103.85,103.775,103.85,37115080.0
2006-02-07 01:47:00,103.848,103.848,103.795,103.825,78314643.0
2006-02-07 01:48:00,103.825,103.865,103.825,103.855,69784080.0
2006-02-07 01:49:00,103.86,103.88,103.86,103.865,81675063.0
2006-02-07 01:50:00,103.86,103.866,103.849,103.85,50524426.0
2006-02-07 01:51:00,103.86,103.87,103.835,103.855,58420930.0
2006-02-07 01:52:00,103.86,103.865,103.817,103.865,48827325.0
2006-02-07 01:53:00,103.85,103.87,103.835,103.835,75655460.0
2006-02-07 01:54:00,103.84,103.865,103.84,103.865,6140717.0
2006-02-07 01:55:00,103.86,103.86,103.83,103.83,136924221.0
2006-02-07 01:56:00,103.84,103.85,103.84,103.845,132084240.0
2006-02-07 01:57:00,103.845,103.85,103.822,103.85,141373320.0
2006-02-07 01:58:00,103.838,103.865,103.837,103.85,26725351.0
2006-02-07 01:59:00,103.845,103.85,103.84,103.845,10913135.0
2006-02-07 02:00:00,103.845,103.865,103.84,103.845,11304264.0
2006-02-07 02:01:00,103.85,103.855,103.83,103.838,25296121.0
2006-02-07 02:02:00,103.85,103.85,103.832,103.835,138438424.0
2006-02-07 02:03:00,103.835,103.845,103.823,103.83,133203144.0
2006-02-07 02:04:00,103.82,103.849,103.82,103.84,129246947.0
2006-02-07 02:05:00,103.845,103.845,103.81,103.83,5818932.0
2006-02-07 02:06:00,103.825,103.84,103.825,103.83,76924716.0
2006-02-07 02:07:00,103.845,103.865,103.818,103.86,44725956.0
2006-02-07 02:08:00,103.855,103.87,103.853,103.87,55851751.0
2006-02-07 02:09:00,103.87,103.876,103.849,103.85,48976758.0
2006-02-07 02:10:00,103.855,103.857,103.85,103.85,75221094.0
2006-02-07 02:11:00,103.845,103.871,103.845,103.845,65396005.0
2006-02-07 02:12:00,103.845,103.871,103.835,103.848,71428897.0
2006-02-07 02:13:00,103.85,103.865,103.83,103.865,37048392.0
2006-02-07 02:14:00,103.87,103.89,103.867,103.89,24160843.0
2006-02-07 02:15:00,103.885,103.885,103.835,103.835,32990194.0
2006-02-07 02:16:00,103.828,103.89,103.828,103.875,73155713.0
2006-02-07 02:17:00,103.88,103.88,103.845,103.86,41692997.0
2006-02-07 02:18:00,103.855,103.87,103.85,103.853,172884302.0
2006-02-07 02:19:00,103.86,103.86,103.837,103.845,91655880.0
2006-02-07 02:20:00,103.85,103.855,103.84,103.845,48518740.0
2006-02-07 02:21:00,103.847,103.865,103.847,103.865,29009695.0
2006-02-07 02:22:00,103.88,103.884,103.875,103.875,99010388.0
2006-02-07 02:23:00,103.865,103.881,103.865,103.87,38447681.0
2006-02-07 02:24:00,103.873,103.873,103.827,103.827,122290124.0
2006-02-07 02:25:00,103.83,103.84,103.827,103.833,125110721.0
2006-02-07 02:26:00,103.845,103.855,103.832,103.855,22869559.0
2006-02-07 02:27:00,103.845,103.853,103.833,103.833,20302404.0
2006-02-07 02:28:00,103.833,103.85,103.833,103.85,85185825.0
2006-02-07 02:29:00,103.843,103.85,103.84,103.842,291274035.0
2006-02-07 02:30:00,103.842,103.846,103.832,103.84,31512208.0
2006-02-07 02:31:00,103.835,103.854,103.835,103.845,172987322.0
2006-02-07 02:32:00,103.84,103.85,103.84,103.85,56794586.0
2006-02-07 02:33:00,103.85,103.855,103.835,103.843,21279623.0
2006-02-07 02:34:00,103.85,103.85,103.823,103.825,31624569.0
2006-02-07 02:35:00,103.845,103.855,103.844,103.847,12002038.0
2006-02-07 02:36:00,103.843,103.85,103.792,103.85,24826929.0
2006-02-07 02:37:00,103.845,103.845,103.825,103.825,151084530.0
2006-02-07 02:38:00,103.825,103.84,103.803,103.84,58359897.0
2006-02-07 02:39:00,103.84,103.84,103.83,103.84,81616030.0
2006-02-07 02:40:00,103.835,103.849,103.835,103.835,204212382.0
2006-02-07 02:41:00,103.84,103.85,103.83,103.83,18122245.0
2006-02-07 02:42:00,103.833,103.848,103.833,103.845,99107482.0
2006-02-07 02:43:00,103.795,103.893,103.795,103.855,93676918.0
2006-02-07 02:44:00,103.845,103.87,103.845,103.87,35209542.0
2006-02-07 02:45:00,103.865,103.875,103.86,103.86,33418541.0
2006-02-07 02:46:00,103.87,103.875,103.855,103.855,63128728.0
2006-02-07 02:47:00,103.865,103.875,103.86,103.862,34410043.0
2006-02-07 02:48:00,103.87,103.875,103.863,103.875,64591147.0
2006-02-07 02:49:00,103.87,103.875,103.86,103.865,56606821.0
2006-02-07 02:50:00,103.86,103.86,103.845,103.845,43159255.0
2006-02-07 02:51:00,103.84,103.86,103.84,103.86,3822879.0
2006-02-07 02:52:00,103.85,103.85,103.84,103.84,13963501.0
2006-02-07 02:53:00,103.835,103.84,103.835,103.84,1467933.0
2006-02-07 02:54:00,103.84,103.845,103.821,103.845,23493690.0
2006-02-07 02:55:00,103.84,103.84,103.82,103.82,34122604.0
2006-02-07 02:56:00,103.83,103.831,103.805,103.82,43788249.0
2006-02-07 02:57:00,103.82,103.82,103.82,103.82,17299175.0
2006-02-07 02:58:00,103.825,103.83,103.825,103.83,4054723.0
2006-02-07 02:59:00,103.827,103.827,103.825,103.825,11388534.0
2006-02-07 03:00:00,103.825,103.845,103.825,103.845,6508313.0
2006-02-07 03:01:00,103.835,103.84,103.817,103.84,24235073.0
2006-02-07 03:02:00,103.84,103.84,103.817,103.838,34071894.0
2006-02-07 03:03:00,103.81,103.844,103.81,103.833,31957318.0
2006-02-07 03:04:00,103.83,103.83,103.815,103.825,328675543.0
2006-02-07 03:05:00,103.828,103.84,103.828,103.84,19028639.0
2006-02-07 03:06:00,103.835,103.835,103.835,103.835,32195882.0
2006-02-07 03:07:00,103.84,103.84,103.82,103.82,15872374.0
2006-02-07 03:08:00,103.825,103.83,103.825,103.83,7399276.0
2006-02-07 03:09:00,103.83,103.83,103.83,103.83,3785603.0
2006-02-07 03:10:00,103.818,103.82,103.818,103.82,4196083.0
2006-02-07 03:11:00,103.83,103.838,103.822,103.835,41721447.0
2006-02-07 03:12:00,103.828,103.828,103.82,103.82,5125044.0
2006-02-07 03:13:00,103.83,103.83,103.815,103.817,9582946.0
2006-02-07 03:14:00,103.81,103.81,103.81,103.81,77140961.0
2006-02-07 03:15:00,103.82,103.82,103.82,103.82,301323.0
2006-02-07 03:16:00,103.815,103.83,103.815,103.83,5013464.0
2006-02-07 03:17:00,103.83,103.845,103.83,103.845,30567407.0
2006-02-07 03:18:00,103.838,103.87,103.838,103.87,80121157.0
2006-02-07 03:19:00,103.88,103.88,103.875,103.875,5008058.0
2006-02-07 03:20:00,103.87,103.87,103.86,103.86,49830915.0
2006-02-07 03:21:00,103.847,103.85,103.847,103.85,76038234.0
2006-02-07 03:22:00,103.85,103.88,103.85,103.88,84112718.0
2006-02-07 03:23:00,103.87,103.87,103.87,103.87,15193112.0
2006-02-07 03:24:00,103.88,103.88,103.88,103.88,3318339.0
2006-02-07 03:25:00,103.872,103.878,103.872,103.878,4946329.0
2006-02-07 03:26:00,103.875,103.875,103.872,103.872,11019718.0
2006-02-07 03:27:00,103.88,103.885,103.879,103.885,19247277.0
2006-02-07 03:28:00,103.88,103.902,103.872,103.9,44260861.0
2006-02-07 03:29:00,103.895,103.895,103.87,103.87,25856859.0
2006-02-07 03:30:00,103.86,103.9,103.86,103.88,54933681.0
2006-02-07 03:31:00,103.887,103.887,103.88,103.88,7556732.0
2006-02-07 03:32:00,103.825,103.825,103.825,103.825,566500.0
2006-02-07 03:33:00,103.872,103.872,103.872,103.872,14650227.0
2006-02-07 03:34:00,103.868,103.868,103.868,103.868,10595922.0
2006-02-07 03:35:00,103.875,103.875,103.875,103.875,5041566.0
2006-02-07 03:36:00,103.88,103.883,103.88,103.88,8145576.0
2006-02-07 03:37:00,103.89,103.905,103.89,103.905,4307897.0
2006-02-07 03:38:00,103.897,103.897,103.88,103.88,52391709.0
2006-02-07 03:39:00,103.888,103.888,103.888,103.888,73914.0
2006-02-07 03:40:00,103.89,103.89,103.815,103.84,5107113.0
2006-02-07 03:41:00,103.83,103.86,103.83,103.853,32547185.0
2006-02-07 03:42:00,103.86,103.86,103.84,103.84,8963603.0
2006-02-07 03:43:00,103.838,103.86,103.837,103.845,31668332.0
2006-02-07 03:44:00,103.845,103.855,103.845,103.855,5272418.0
2006-02-07 03:45:00,103.85,103.85,103.85,103.85,3176925.0
2006-02-07 03:46:00,103.86,103.86,103.84,103.84,19368972.0
2006-02-07 03:47:00,103.84,103.848,103.84,103.84,50797969.0
2006-02-07 03:48:00,103.835,103.84,103.835,103.84,4756991.0
2006-02-07 03:49:00,103.835,103.835,103.795,103.795,8172091.0
2006-02-07 03:50:00,103.835,103.84,103.835,103.84,9380537.0
2006-02-07 03:51:00,103.835,103.86,103.835,103.855,50961377.0
2006-02-07 03:52:00,103.845,103.845,103.827,103.827,22097351.0
2006-02-07 03:53:00,103.84,103.84,103.833,103.833,3319260.0
2006-02-07 03:54:00,103.83,103.83,103.83,103.83,13627452.0
2006-02-07 03:55:00,103.823,103.823,103.805,103.82,82337409.0
2006-02-07 03:56:00,103.81,103.823,103.81,103.815,11267441.0
2006-02-07 03:57:00,103.81,103.835,103.81,103.835,1373380.0
2006-02-07 03:58:00,103.835,103.835,103.835,103.835,25059486.0
2006-02-07 03:59:00,103.84,103.84,103.825,103.84,38978705.0
2006-02-07 04:00:00,103.835,103.835,103.82,103.82,36367353.0
2006-02-07 04:01:00,103.82,103.82,103.795,103.8,55240939.0
2006-02-07 04:02:00,103.798,103.82,103.798,103.805,118920791.0
2006-02-07 04:03:00,103.81,103.845,103.81,103.845,6613864.0
2006-02-07 04:04:00,103.84,103.86,103.827,103.827,28829527.0
2006-02-07 04:05:00,103.84,103.84,103.828,103.835,57875320.0
2006-02-07 04:06:00,103.845,103.85,103.84,103.84,133994602.0
2006-02-07 04:07:00,103.825,103.84,103.825,103.835,173148420.0
2006-02-07 04:08:00,103.835,103.85,103.83,103.85,140359730.0
2006-02-07 04:09:00,103.855,103.855,103.827,103.84,111845572.0
2006-02-07 04:10:00,103.828,103.848,103.828,103.83,72270458.0
2006-02-07 04:11:00,103.825,103.825,103.772,103.82,34238002.0
2006-02-07 04:12:00,103.815,103.815,103.794,103.795,84327385.0
2006-02-07 04:13:00,103.8,103.805,103.788,103.795,99949583.0
2006-02-07 04:14:00,103.793,103.805,103.793,103.805,158122867.0
2006-02-07 04:15:00,103.805,103.816,103.8,103.8,18849017.0
2006-02-07 04:16:00,103.795,103.8,103.79,103.8,33128659.0
2006-02-07 04:17:00,103.8,103.8,103.79,103.8,42446505.0
2006-02-07 04:18:00,103.795,103.8,103.792,103.795,54399734.0
2006-02-07 04:19:00,103.805,103.805,103.792,103.792,22109075.0
2006-02-07 04:20:00,103.795,103.8,103.795,103.8,24156821.0
2006-02-07 04:21:00,103.79,103.8,103.79,103.79,45820855.0
2006-02-07 04:22:00,103.79,103.8,103.79,103.798,26132939.0
2006-02-07 04:23:00,103.795,103.811,103.795,103.8,152346740.0
2006-02-07 04:24:00,103.755,103.816,103.755,103.765,28899652.0
2006-02-07 04:25:00,103.815,103.815,103.8,103.81,11324246.0
2006-02-07 04:26:00,103.81,103.81,103.8,103.8,74262468.0
2006-02-07 04:27:00,103.797,103.815,103.797,103.805,35873669.0
2006-02-07 04:28:00,103.78,103.81,103.78,103.803,42737047.0
2006-02-07 04:29:00,103.803,103.815,103.8,103.803,414723470.0
2006-02-07 04:30:00,103.815,103.815,103.791,103.8,22836237.0
2006-02-07 04:31:00,103.805,103.805,103.788,103.792,34810683.0
2006-02-07 04:32:00,103.8,103.8,103.785,103.79,13286860.0
2006-02-07 04:33:00,103.78,103.79,103.78,103.783,49136313.0
2006-02-07 04:34:00,103.795,103.795,103.747,103.747,133122826.0
2006-02-07 04:35:00,103.76,103.761,103.725,103.725,84624169.0
2006-02-07 04:36:00,103.735,103.739,103.695,103.695,122838324.0
2006-02-07 04:37:00,103.7,103.73,103.7,103.7,156033572.0
2006-02-07 04:38:00,103.705,103.721,103.693,103.717,120417807.0
2006-02-07 04:39:00,103.722,103.735,103.722,103.73,13376838.0
2006-02-07 04:40:00,103.73,103.73,103.704,103.707,31046088.0
2006-02-07 04:41:00,103.705,103.706,103.692,103.7,50564953.0
2006-02-07 04:42:00,103.71,103.715,103.705,103.715,26115788.0
2006-02-07 04:43:00,103.705,103.72,103.705,103.705,15668886.0
2006-02-07 04:44:00,103.71,103.71,103.703,103.705,7276153.0
2006-02-07 04:45:00,103.697,103.71,103.697,103.71,102763800.0
2006-02-07 04:46:00,103.705,103.717,103.702,103.715,206587599.0
2006-02-07 04:47:00,103.72,103.72,103.712,103.715,183198371.0
2006-02-07 04:48:00,103.72,103.72,103.707,103.72,106173255.0
2006-02-07 04:49:00,103.713,103.732,103.713,103.73,211427949.0
2006-02-07 04:50:00,103.73,103.735,103.71,103.715,64790272.0
2006-02-07 04:51:00,103.718,103.725,103.705,103.715,44297848.0
2006-02-07 04:52:00,103.72,103.723,103.705,103.723,23810062.0
2006-02-07 04:53:00,103.71,103.71,103.695,103.695,59025825.0
2006-02-07 04:54:00,103.7,103.705,103.685,103.685,66944852.0
2006-02-07 04:55:00,103.685,103.69,103.68,103.685,82170934.0
2006-02-07 04:56:00,103.685,103.69,103.68,103.68,10639073.0
2006-02-07 04:57:00,103.685,103.7,103.678,103.7,48936527.0
2006-02-07 04:58:00,103.695,103.71,103.694,103.695,77456722.0
2006-02-07 04:59:00,103.695,103.7,103.69,103.695,153770053.0
2006-02-07 05:00:00,103.7,103.707,103.695,103.695,77058492.0
2006-02-07 05:01:00,103.693,103.7,103.693,103.7,100007638.0
2006-02-07 05:02:00,103.7,103.711,103.695,103.695,94659184.0
2006-02-07 05:03:00,103.693,103.712,103.69,103.69,26800727.0
2006-02-07 05:04:00,103.695,103.714,103.695,103.7,87437527.0
2006-02-07 05:05:00,103.7,103.714,103.692,103.71,78957384.0
2006-02-07 05:06:00,103.703,103.703,103.69,103.69,43989499.0
2006-02-07 05:07:00,103.695,103.7,103.685,103.695,172217699.0
2006-02-07 05:08:00,103.69,103.705,103.69,103.705,11512497.0
2006-02-07 05:09:00,103.703,103.71,103.695,103.71,122195325.0
2006-02-07 05:10:00,103.703,103.709,103.695,103.695,91442929.0
2006-02-07 05:11:00,103.7,103.7,103.685,103.7,43404523.0
2006-02-07 05:12:00,103.693,103.693,103.631,103.655,22470370.0
2006-02-07 05:13:00,103.65,103.674,103.638,103.638,69759422.0
2006-02-07 05:14:00,103.64,103.668,103.61,103.66,23493953.0
2006-02-07 05:15:00,103.67,103.67,103.632,103.657,100744986.0
2006-02-07 05:16:00,103.655,103.657,103.64,103.657,25300380.0
2006-02-07 05:17:00,103.655,103.655,103.635,103.65,57852201.0
2006-02-07 05:18:00,103.655,103.665,103.655,103.66,113205437.0
2006-02-07 05:19:00,103.665,103.67,103.66,103.66,119452721.0
2006-02-07 05:20:00,103.67,103.67,103.63,103.65,10937026.0
2006-02-07 05:21:00,103.642,103.65,103.64,103.645,20586535.0
2006-02-07 05:22:00,103.647,103.655,103.643,103.65,104768829.0
2006-02-07 05:23:00,103.65,103.66,103.643,103.643,161610735.0
2006-02-07 05:24:00,103.643,103.645,103.64,103.64,146552904.0
2006-02-07 05:25:00,103.62,103.648,103.62,103.62,34893104.0
2006-02-07 05:26:00,103.61,103.632,103.61,103.632,82671172.0
2006-02-07 05:27:00,103.64,103.64,103.617,103.625,105645600.0
2006-02-07 05:28:00,103.625,103.63,103.615,103.62,160733294.0
2006-02-07 05:29:00,103.623,103.63,103.615,103.63,112479537.0
2006-02-07 05:30:00,103.625,103.65,103.589,103.65,166327665.0
2006-02-07 05:31:00,103.64,103.65,103.64,103.643,187775836.0
2006-02-07 05:32:00,103.65,103.65,103.64,103.643,53605065.0
2006-02-07 05:33:00,103.645,103.655,103.64,103.655,250156412.0
2006-02-07 05:34:00,103.645,103.655,103.64,103.65,10348721.0
2006-02-07 05:35:00,103.65,103.65,103.637,103.65,71548995.0
2006-02-07 05:36:00,103.645,103.66,103.645,103.66,81594524.0
2006-02-07 05:37:00,103.665,103.665,103.64,103.655,28430546.0
2006-02-07 05:38:00,103.645,103.66,103.645,103.66,36610427.0
2006-02-07 05:39:00,103.655,103.668,103.64,103.642,112345352.0
2006-02-07 05:40:00,103.65,103.66,103.647,103.66,120624689.0
2006-02-07 05:41:00,103.665,103.67,103.661,103.67,94073178.0
2006-02-07 05:42:00,103.665,103.675,103.657,103.66,67398005.0
2006-02-07 05:43:00,103.663,103.67,103.64,103.665,104786776.0
2006-02-07 05:44:00,103.665,103.67,103.662,103.665,78613961.0
2006-02-07 05:45:00,103.665,103.67,103.655,103.655,42391657.0
2006-02-07 05:46:00,103.665,103.67,103.658,103.665,136929096.0
2006-02-07 05:47:00,103.665,103.685,103.665,103.685,34479959.0
2006-02-07 05:48:00,103.65,103.685,103.65,103.685,37462410.0
2006-02-07 05:49:00,103.675,103.685,103.667,103.68,140240445.0
2006-02-07 05:50:00,103.67,103.7,103.67,103.685,95907455.0
2006-02-07 05:51:00,103.685,103.696,103.675,103.687,64539359.0
2006-02-07 05:52:00,103.7,103.7,103.675,103.675,34933834.0
2006-02-07 05:53:00,103.675,103.677,103.667,103.673,48899049.0
2006-02-07 05:54:00,103.67,103.685,103.67,103.685,269775025.0
2006-02-07 05:55:00,103.673,103.69,103.666,103.69,46881466.0
2006-02-07 05:56:00,103.68,103.7,103.675,103.7,37536537.0
2006-02-07 05:57:00,103.7,103.705,103.69,103.69,12454576.0
2006-02-07 05:58:00,103.693,103.7,103.688,103.695,22262766.0
2006-02-07 05:59:00,103.693,103.698,103.68,103.683,225571530.0
2006-02-07 06:00:00,103.69,103.699,103.69,103.69,6430896.0
2006-02-07 06:01:00,103.683,103.695,103.677,103.69,32749024.0
2006-02-07 06:02:00,103.685,103.685,103.668,103.67,59875999.0
2006-02-07 06:03:00,103.67,103.67,103.66,103.67,159012974.0
2006-02-07 06:04:00,103.67,103.69,103.67,103.69,19274346.0
2006-02-07 06:05:00,103.687,103.69,103.678,103.683,41472198.0
2006-02-07 06:06:00,103.695,103.695,103.677,103.688,175634410.0
2006-02-07 06:07:00,103.69,103.69,103.665,103.665,108939886.0
2006-02-07 06:08:00,103.665,103.67,103.62,103.665,43560995.0
2006-02-07 06:09:00,103.665,103.67,103.658,103.67,33254845.0
2006-02-07 06:10:00,103.66,103.675,103.658,103.675,69916767.0
2006-02-07 06:11:00,103.658,103.67,103.658,103.663,71287095.0
2006-02-07 06:12:00,103.67,103.692,103.67,103.677,100882951.0
2006-02-07 06:13:00,103.635,103.685,103.635,103.68,137649887.0
2006-02-07 06:14:00,103.683,103.695,103.68,103.69,21899941.0
2006-02-07 06:15:00,103.69,103.69,103.68,103.685,68530453.0
2006-02-07 06:16:00,103.69,103.69,103.675,103.683,29189246.0
2006-02-07 06:17:00,103.69,103.69,103.672,103.675,24600092.0
2006-02-07 06:18:00,103.667,103.685,103.664,103.67,52158318.0
2006-02-07 06:19:00,103.67,103.715,103.67,103.69,22118793.0
2006-02-07 06:20:00,103.685,103.69,103.675,103.677,59333848.0
2006-02-07 06:21:00,103.685,103.695,103.682,103.685,104477200.0
2006-02-07 06:22:00,103.68,103.69,103.678,103.678,34852800.0
2006-02-07 06:23:00,103.69,103.7,103.68,103.68,85813338.0
2006-02-07 06:24:00,103.685,103.69,103.68,103.685,10140580.0
2006-02-07 06:25:00,103.695,103.695,103.68,103.69,74477539.0
2006-02-07 06:26:00,103.68,103.69,103.68,103.69,595088665.0
2006-02-07 06:27:00,103.695,103.695,103.685,103.685,167862202.0
2006-02-07 06:28:00,103.677,103.695,103.677,103.685,50092281.0
2006-02-07 06:29:00,103.685,103.69,103.68,103.68,43971820.0
2006-02-07 06:30:00,103.683,103.69,103.68,103.683,270166950.0
2006-02-07 06:31:00,103.687,103.69,103.677,103.685,274274131.0
2006-02-07 06:32:00,103.683,103.69,103.683,103.69,16568607.0
2006-02-07 06:33:00,103.68,103.698,103.675,103.68,16189049.0
2006-02-07 06:34:00,103.69,103.7,103.685,103.7,145096763.0
2006-02-07 06:35:00,103.7,103.7,103.682,103.69,228686599.0
2006-02-07 06:36:00,103.69,103.695,103.68,103.683,37815674.0
2006-02-07 06:37:00,103.685,103.693,103.684,103.693,232702368.0
2006-02-07 06:38:00,103.69,103.705,103.69,103.705,71590337.0
2006-02-07 06:39:00,103.7,103.705,103.693,103.705,218142974.0
2006-02-07 06:40:00,103.69,103.7,103.685,103.7,30340881.0
2006-02-07 06:41:00,103.698,103.705,103.69,103.695,94145008.0
2006-02-07 06:42:00,103.695,103.705,103.688,103.695,59618993.0
2006-02-07 06:43:00,103.687,103.704,103.685,103.685,137156660.0
2006-02-07 06:44:00,103.68,103.69,103.645,103.69,107669517.0
2006-02-07 06:45:00,103.687,103.69,103.68,103.683,39779820.0
2006-02-07 06:46:00,103.695,103.695,103.668,103.67,20767925.0
2006-02-07 06:47:00,103.67,103.67,103.66,103.667,53576726.0
2006-02-07 06:48:00,103.665,103.67,103.66,103.663,28967635.0
2006-02-07 06:49:00,103.66,103.67,103.66,103.665,62528393.0
2006-02-07 06:50:00,103.67,103.675,103.66,103.67,78051713.0
2006-02-07 06:51:00,103.665,103.675,103.657,103.675,37505922.0
2006-02-07 06:52:00,103.662,103.67,103.66,103.665,63390633.0
2006-02-07 06:53:00,103.662,103.667,103.653,103.653,67326849.0
2006-02-07 06:54:00,103.647,103.663,103.607,103.663,68038262.0
2006-02-07 06:55:00,103.67,103.675,103.657,103.665,67992230.0
2006-02-07 06:56:00,103.665,103.675,103.658,103.675,2471763.0
2006-02-07 06:57:00,103.657,103.678,103.657,103.67,100924915.0
2006-02-07 06:58:00,103.672,103.68,103.625,103.67,5981258.0
2006-02-07 06:59:00,103.678,103.693,103.669,103.69,55246515.0
2006-02-07 07:00:00,103.687,103.689,103.668,103.675,40934160.0
2006-02-07 07:01:00,103.68,103.68,103.67,103.67,306218298.0
2006-02-07 07:02:00,103.67,103.685,103.67,103.675,16250703.0
2006-02-07 07:03:00,103.67,103.685,103.67,103.67,160611169.0
2006-02-07 07:04:00,103.68,103.68,103.665,103.67,27820090.0
2006-02-07 07:05:00,103.675,103.68,103.667,103.68,197099102.0
2006-02-07 07:06:00,103.68,103.68,103.668,103.68,19220541.0
2006-02-07 07:07:00,103.68,103.68,103.673,103.673,109277541.0
2006-02-07 07:08:00,103.675,103.68,103.67,103.68,49762324.0
2006-02-07 07:09:00,103.68,103.685,103.672,103.685,54370212.0
2006-02-07 07:10:00,103.675,103.677,103.665,103.665,38222285.0
2006-02-07 07:11:00,103.655,103.665,103.652,103.657,57612579.0
2006-02-07 07:12:00,103.66,103.66,103.65,103.655,211363123.0
2006-02-07 07:13:00,103.657,103.665,103.652,103.665,63367512.0
2006-02-07 07:14:00,103.66,103.665,103.652,103.655,77457847.0
2006-02-07 07:15:00,103.665,103.665,103.65,103.66,118660858.0
2006-02-07 07:16:00,103.66,103.66,103.645,103.65,37202532.0
2006-02-07 07:17:00,103.642,103.65,103.64,103.645,246561058.0
2006-02-07 07:18:00,103.643,103.655,103.64,103.655,20646224.0
2006-02-07 07:19:00,103.65,103.655,103.637,103.655,16119888.0
2006-02-07 07:20:00,103.64,103.65,103.64,103.65,106365869.0
2006-02-07 07:21:00,103.645,103.647,103.6,103.635,10929256.0
2006-02-07 07:22:00,103.625,103.64,103.625,103.64,151586154.0
2006-02-07 07:23:00,103.63,103.645,103.628,103.63,145980547.0
2006-02-07 07:24:00,103.625,103.65,103.625,103.65,163909022.0
2006-02-07 07:25:00,103.65,103.65,103.625,103.645,104584408.0
2006-02-07 07:26:00,103.64,103.655,103.64,103.645,24100507.0
2006-02-07 07:27:00,103.64,103.651,103.635,103.65,239430134.0
2006-02-07 07:28:00,103.65,103.65,103.635,103.645,87132239.0
2006-02-07 07:29:00,103.645,103.65,103.643,103.65,14978522.0
2006-02-07 07:30:00,103.642,103.66,103.628,103.66,19057730.0
2006-02-07 07:31:00,103.66,103.675,103.657,103.675,32816495.0
2006-02-07 07:32:00,103.635,103.702,103.635,103.65,18510105.0
2006-02-07 07:33:00,103.65,103.675,103.65,103.675,75119437.0
2006-02-07 07:34:00,103.68,103.683,103.662,103.67,38013111.0
2006-02-07 07:35:00,103.655,103.675,103.655,103.665,23264467.0
2006-02-07 07:36:00,103.662,103.67,103.66,103.67,31290098.0
2006-02-07 07:37:00,103.665,103.67,103.66,103.66,37623673.0
2006-02-07 07:38:00,103.67,103.69,103.655,103.68,20609638.0
2006-02-07 07:39:00,103.68,103.695,103.673,103.673,47275808.0
2006-02-07 07:40:00,103.675,103.68,103.67,103.672,122187062.0
2006-02-07 07:41:00,103.673,103.685,103.667,103.667,145255992.0
2006-02-07 07:42:00,103.68,103.68,103.665,103.68,80468970.0
2006-02-07 07:43:00,103.673,103.68,103.673,103.675,150742190.0
2006-02-07 07:44:00,103.675,103.68,103.672,103.68,50700178.0
2006-02-07 07:45:00,103.673,103.68,103.67,103.675,58573515.0
2006-02-07 07:46:00,103.668,103.683,103.668,103.672,132104063.0
2006-02-07 07:47:00,103.68,103.685,103.675,103.68,12273486.0
2006-02-07 07:48:00,103.67,103.684,103.67,103.675,79865394.0
2006-02-07 07:49:00,103.675,103.68,103.67,103.68,93198239.0
2006-02-07 07:50:00,103.667,103.68,103.667,103.68,212432701.0
2006-02-07 07:51:00,103.675,103.68,103.667,103.675,22832301.0
2006-02-07 07:52:00,103.673,103.68,103.673,103.673,101979675.0
2006-02-07 07:53:00,103.675,103.692,103.675,103.677,54464452.0
2006-02-07 07:54:00,103.69,103.7,103.638,103.7,68622995.0
2006-02-07 07:55:00,103.7,103.704,103.68,103.69,50247522.0
2006-02-07 07:56:00,103.685,103.685,103.63,103.682,212856832.0
2006-02-07 07:57:00,103.69,103.69,103.675,103.675,160554797.0
2006-02-07 07:58:00,103.668,103.68,103.668,103.68,41833096.0
2006-02-07 07:59:00,103.68,103.685,103.665,103.685,9610059.0
2006-02-07 08:00:00,103.675,103.69,103.672,103.69,90786551.0
2006-02-07 08:01:00,103.68,103.7,103.675,103.68,39178157.0
2006-02-07 08:02:00,103.67,103.681,103.65,103.65,37747212.0
2006-02-07 08:03:00,103.653,103.66,103.627,103.648,11058124.0
2006-02-07 08:04:00,103.65,103.65,103.643,103.643,276262668.0
2006-02-07 08:05:00,103.64,103.653,103.64,103.64,42240138.0
2006-02-07 08:06:00,103.643,103.666,103.637,103.66,64580936.0
2006-02-07 08:07:00,103.65,103.666,103.65,103.657,211079272.0
2006-02-07 08:08:00,103.657,103.69,103.657,103.69,103331319.0
2006-02-07 08:09:00,103.682,103.71,103.68,103.71,157608257.0
2006-02-07 08:10:00,103.708,103.715,103.7,103.715,11532588.0
2006-02-07 08:11:00,103.7,103.715,103.665,103.703,141184072.0
2006-02-07 08:12:00,103.697,103.73,103.697,103.73,90095852.0
2006-02-07 08:13:00,103.73,103.73,103.73,103.73,4471797.0
2006-02-07 08:14:00,103.722,103.735,103.72,103.725,4287026.0
2006-02-07 08:15:00,103.723,103.723,103.697,103.697,107918992.0
2006-02-07 08:16:00,103.705,103.74,103.672,103.723,230044764.0
2006-02-07 08:17:00,103.722,103.73,103.685,103.715,100629058.0
2006-02-07 08:18:00,103.723,103.73,103.72,103.72,65107317.0
2006-02-07 08:19:00,103.715,103.725,103.715,103.72,163554065.0
2006-02-07 08:20:00,103.717,103.726,103.717,103.725,19097003.0
2006-02-07 08:21:00,103.712,103.712,103.704,103.705,272784579.0
2006-02-07 08:22:00,103.7,103.7,103.671,103.675,40132187.0
2006-02-07 08:23:00,103.673,103.68,103.66,103.675,264050289.0
2006-02-07 08:24:00,103.673,103.685,103.67,103.673,33233508.0
2006-02-07 08:25:00,103.68,103.69,103.655,103.675,94446549.0
2006-02-07 08:26:00,103.675,103.685,103.675,103.685,46040710.0
2006-02-07 08:27:00,103.67,103.683,103.67,103.68,122480841.0
2006-02-07 08:28:00,103.687,103.693,103.672,103.68,54720341.0
2006-02-07 08:29:00,103.68,103.691,103.67,103.685,116701314.0
2006-02-07 08:30:00,103.69,103.695,103.669,103.695,66558115.0
2006-02-07 08:31:00,103.68,103.698,103.678,103.698,1140666199.0
2006-02-07 08:32:00,103.7,103.705,103.692,103.7,91778784.0
2006-02-07 08:33:00,103.7,103.7,103.687,103.695,66336085.0
2006-02-07 08:34:00,103.7,103.7,103.65,103.65,100268964.0
2006-02-07 08:35:00,103.65,103.667,103.628,103.66,79110236.0
2006-02-07 08:36:00,103.665,103.67,103.655,103.67,26012888.0
2006-02-07 08:37:00,103.665,103.687,103.665,103.68,26119584.0
2006-02-07 08:38:00,103.675,103.685,103.673,103.677,36222317.0
2006-02-07 08:39:00,103.675,103.678,103.662,103.667,13184000.0
2006-02-07 08:40:00,103.68,103.686,103.66,103.67,95605752.0
2006-02-07 08:41:00,103.67,103.67,103.65,103.65,45881893.0
2006-02-07 08:42:00,103.65,103.655,103.643,103.643,98261323.0
2006-02-07 08:43:00,103.655,103.655,103.633,103.635,28093945.0
2006-02-07 08:44:00,103.637,103.637,103.595,103.595,116151458.0
2006-02-07 08:45:00,103.6,103.625,103.6,103.625,43233394.0
2006-02-07 08:46:00,103.62,103.635,103.62,103.625,94086479.0
2006-02-07 08:47:00,103.625,103.639,103.618,103.625,103587875.0
2006-02-07 08:48:00,103.62,103.645,103.62,103.625,39650934.0
2006-02-07 08:49:00,103.625,103.635,103.62,103.62,90387607.0
2006-02-07 08:50:00,103.62,103.65,103.58,103.618,44826091.0
2006-02-07 08:51:00,103.635,103.645,103.605,103.63,55478051.0
2006-02-07 08:52:00,103.622,103.642,103.622,103.63,47442557.0
2006-02-07 08:53:00,103.635,103.677,103.625,103.625,10938753.0
2006-02-07 08:54:00,103.635,103.665,103.635,103.665,67315684.0
2006-02-07 08:55:00,103.648,103.667,103.625,103.64,29808117.0
2006-02-07 08:56:00,103.64,103.64,103.61,103.61,41582075.0
2006-02-07 08:57:00,103.61,103.62,103.6,103.6,723486082.0
2006-02-07 08:58:00,103.61,103.626,103.61,103.625,104649130.0
2006-02-07 08:59:00,103.63,103.63,103.612,103.615,95722075.0
2006-02-07 09:00:00,103.612,103.628,103.61,103.612,170377944.0
2006-02-07 09:01:00,103.625,103.63,103.59,103.62,157648443.0
2006-02-07 09:02:00,103.62,103.63,103.615,103.615,37197519.0
2006-02-07 09:03:00,103.615,103.625,103.61,103.615,58223508.0
2006-02-07 09:04:00,103.615,103.615,103.542,103.583,192662506.0
2006-02-07 09:05:00,103.585,103.62,103.585,103.602,49991492.0
2006-02-07 09:06:00,103.61,103.615,103.59,103.6,108726380.0
2006-02-07 09:07:00,103.592,103.592,103.575,103.59,91642995.0
2006-02-07 09:08:00,103.59,103.59,103.583,103.587,37057425.0
2006-02-07 09:09:00,103.59,103.59,103.571,103.573,105750387.0
2006-02-07 09:10:00,103.58,103.59,103.567,103.567,108953372.0
2006-02-07 09:11:00,103.58,103.58,103.55,103.565,22645373.0
2006-02-07 09:12:00,103.563,103.58,103.548,103.548,68203325.0
2006-02-07 09:13:00,103.56,103.57,103.553,103.57,30046493.0
2006-02-07 09:14:00,103.565,103.575,103.556,103.575,81547447.0
2006-02-07 09:15:00,103.565,103.57,103.563,103.565,9770109.0
2006-02-07 09:16:00,103.57,103.57,103.518,103.555,60718550.0
2006-02-07 09:17:00,103.56,103.565,103.505,103.56,24104972.0
2006-02-07 09:18:00,103.555,103.572,103.555,103.572,67897455.0
2006-02-07 09:19:00,103.58,103.58,103.555,103.56,34812977.0
2006-02-07 09:20:00,103.565,103.565,103.553,103.565,143897029.0
2006-02-07 09:21:00,103.565,103.572,103.55,103.55,278754508.0
2006-02-07 09:22:00,103.54,103.553,103.5,103.54,36257040.0
2006-02-07 09:23:00,103.54,103.54,103.51,103.51,69873709.0
2006-02-07 09:24:00,103.498,103.52,103.498,103.52,51183153.0
2006-02-07 09:25:00,103.52,103.52,103.482,103.493,52841973.0
2006-02-07 09:26:00,103.49,103.515,103.467,103.467,44825363.0
2006-02-07 09:27:00,103.47,103.475,103.46,103.475,91784806.0
2006-02-07 09:28:00,103.465,103.466,103.455,103.455,52170033.0
2006-02-07 09:29:00,103.45,103.45,103.425,103.425,56931356.0
2006-02-07 09:30:00,103.43,103.442,103.43,103.435,20432895.0
2006-02-07 09:31:00,103.43,103.445,103.423,103.445,136580747.0
2006-02-07 09:32:00,103.45,103.45,103.38,103.405,42413320.0
2006-02-07 09:33:00,103.41,103.42,103.394,103.42,212171785.0
2006-02-07 09:34:00,103.415,103.425,103.4,103.4,36011212.0
2006-02-07 09:35:00,103.405,103.415,103.4,103.415,85908536.0
2006-02-07 09:36:00,103.42,103.425,103.395,103.395,9210763.0
2006-02-07 09:37:00,103.397,103.397,103.351,103.37,77455562.0
2006-02-07 09:38:00,103.377,103.39,103.35,103.38,108695203.0
2006-02-07 09:39:00,103.38,103.39,103.36,103.373,60596170.0
2006-02-07 09:40:00,103.375,103.389,103.355,103.375,68789318.0
2006-02-07 09:41:00,103.38,103.38,103.355,103.355,24525661.0
2006-02-07 09:42:00,103.35,103.357,103.26,103.273,50343083.0
2006-02-07 09:43:00,103.273,103.29,103.235,103.29,26285294.0
2006-02-07 09:44:00,103.3,103.313,103.264,103.305,103954336.0
2006-02-07 09:45:00,103.26,103.34,103.26,103.29,30863223.0
2006-02-07 09:46:00,103.29,103.302,103.255,103.29,45223232.0
2006-02-07 09:47:00,103.28,103.28,103.253,103.28,19900300.0
2006-02-07 09:48:00,103.272,103.274,103.24,103.24,54307289.0
2006-02-07 09:49:00,103.24,103.24,103.15,103.16,58506030.0
2006-02-07 09:50:00,103.163,103.163,103.1,103.135,57733925.0
2006-02-07 09:51:00,103.135,103.23,103.133,103.23,10769570.0
2006-02-07 09:52:00,103.23,103.241,103.207,103.22,12545225.0
2006-02-07 09:53:00,103.235,103.25,103.195,103.238,80547329.0
2006-02-07 09:54:00,103.235,103.263,103.212,103.23,38859896.0
2006-02-07 09:55:00,103.225,103.245,103.225,103.245,61225350.0
2006-02-07 09:56:00,103.245,103.251,103.223,103.223,95875428.0
2006-02-07 09:57:00,103.217,103.24,103.217,103.24,61753847.0
2006-02-07 09:58:00,103.235,103.26,103.235,103.24,40980302.0
2006-02-07 09:59:00,103.25,103.28,103.25,103.25,36738218.0
2006-02-07 10:00:00,103.252,103.27,103.205,103.25,161085459.0
2006-02-07 10:01:00,103.24,103.26,103.237,103.237,246035818.0
2006-02-07 10:02:00,103.24,103.24,103.18,103.195,12942769.0
2006-02-07 10:03:00,103.195,103.24,103.195,103.225,82598580.0
2006-02-07 10:04:00,103.22,103.236,103.22,103.22,285161022.0
2006-02-07 10:05:00,103.215,103.229,103.195,103.195,101309284.0
2006-02-07 10:06:00,103.2,103.23,103.165,103.175,23334330.0
2006-02-07 10:07:00,103.17,103.195,103.11,103.145,68031889.0
2006-02-07 10:08:00,103.138,103.155,103.125,103.155,20364666.0
2006-02-07 10:09:00,103.14,103.15,103.1,103.133,141557470.0
2006-02-07 10:10:00,103.14,103.17,103.14,103.15,113058784.0
2006-02-07 10:11:00,103.145,103.175,103.125,103.175,50448107.0
2006-02-07 10:12:00,103.167,103.19,103.153,103.185,17314140.0
2006-02-07 10:13:00,103.18,103.215,103.18,103.215,153996210.0
2006-02-07 10:14:00,103.205,103.23,103.19,103.19,87748929.0
2006-02-07 10:15:00,103.192,103.2,103.18,103.195,40408174.0
2006-02-07 10:16:00,103.195,103.208,103.193,103.208,77564696.0
2006-02-07 10:17:00,103.21,103.21,103.167,103.167,91457118.0
2006-02-07 10:18:00,103.175,103.187,103.162,103.162,71501643.0
2006-02-07 10:19:00,103.17,103.183,103.154,103.183,97394831.0
2006-02-07 10:20:00,103.19,103.235,103.19,103.225,174571178.0
2006-02-07 10:21:00,103.223,103.223,103.175,103.175,46465497.0
2006-02-07 10:22:00,103.215,103.233,103.18,103.215,126105518.0
2006-02-07 10:23:00,103.22,103.275,103.22,103.275,22939298.0
2006-02-07 10:24:00,103.26,103.265,103.237,103.237,59402177.0
2006-02-07 10:25:00,103.245,103.261,103.245,103.25,16302698.0
2006-02-07 10:26:00,103.245,103.245,103.21,103.21,114596717.0
2006-02-07 10:27:00,103.205,103.215,103.188,103.188,60828568.0
2006-02-07 10:28:00,103.19,103.2,103.177,103.185,105569274.0
2006-02-07 10:29:00,103.18,103.19,103.175,103.19,40593506.0
2006-02-07 10:30:00,103.19,103.19,103.166,103.173,34573523.0
2006-02-07 10:31:00,103.173,103.173,103.15,103.173,20499634.0
2006-02-07 10:32:00,103.18,103.195,103.148,103.195,24584117.0
2006-02-07 10:33:00,103.2,103.2,103.125,103.125,50749830.0
2006-02-07 10:34:00,103.17,103.185,103.147,103.147,105504181.0
2006-02-07 10:35:00,103.152,103.16,103.14,103.15,137456365.0
2006-02-07 10:36:00,103.15,103.17,103.144,103.148,152518923.0
2006-02-07 10:37:00,103.13,103.13,103.09,103.09,43387683.0
2006-02-07 10:38:00,103.09,103.125,103.09,103.125,35489420.0
2006-02-07 10:39:00,103.117,103.133,103.105,103.105,90135827.0
2006-02-07 10:40:00,103.103,103.115,103.097,103.097,55481661.0
2006-02-07 10:41:00,103.103,103.11,103.097,103.1,25129111.0
2006-02-07 10:42:00,103.11,103.123,103.104,103.115,29506684.0
2006-02-07 10:43:00,103.12,103.12,103.065,103.075,20981891.0
2006-02-07 10:44:00,103.073,103.087,103.073,103.08,56314297.0
2006-02-07 10:45:00,103.08,103.08,103.063,103.07,127391739.0
2006-02-07 10:46:00,103.06,103.065,103.06,103.06,43733823.0
2006-02-07 10:47:00,103.045,103.045,102.985,102.997,45706414.0
2006-02-07 10:48:00,103.003,103.003,102.94,102.96,92596504.0
2006-02-07 10:49:00,102.955,102.966,102.91,102.965,49997960.0
2006-02-07 10:50:00,102.97,102.975,102.969,102.97,38658635.0
2006-02-07 10:51:00,102.965,102.98,102.935,102.945,81788624.0
2006-02-07 10:52:00,102.943,102.985,102.935,102.955,88676210.0
2006-02-07 10:53:00,102.96,102.96,102.93,102.93,54776707.0
2006-02-07 10:54:00,102.92,102.931,102.905,102.905,251184977.0
2006-02-07 10:55:00,102.902,102.915,102.9,102.915,32568696.0
2006-02-07 10:56:00,102.91,102.91,102.888,102.895,62752151.0
2006-02-07 10:57:00,102.89,102.92,102.89,102.905,157269531.0
2006-02-07 10:58:00,102.893,102.92,102.893,102.92,107310458.0
2006-02-07 10:59:00,102.91,102.935,102.825,102.825,66740744.0
2006-02-07 11:00:00,102.885,102.885,102.84,102.84,100252684.0
2006-02-07 11:01:00,102.84,102.87,102.84,102.845,84477712.0
2006-02-07 11:02:00,102.845,102.875,102.835,102.848,71763782.0
2006-02-07 11:03:00,102.837,102.837,102.785,102.8,7524095.0
2006-02-07 11:04:00,102.795,102.805,102.765,102.78,68110314.0
2006-02-07 11:05:00,102.775,102.79,102.77,102.79,19829956.0
2006-02-07 11:06:00,102.79,102.81,102.76,102.795,71864779.0
2006-02-07 11:07:00,102.8,102.805,102.797,102.805,157502612.0
2006-02-07 11:08:00,102.815,102.832,102.787,102.832,188827712.0
2006-02-07 11:09:00,102.845,102.845,102.81,102.81,107543136.0
2006-02-07 11:10:00,102.815,102.83,102.815,102.83,113749337.0
2006-02-07 11:11:00,102.825,102.835,102.805,102.81,36669053.0
2006-02-07 11:12:00,102.82,102.842,102.8,102.8,141697979.0
2006-02-07 11:13:00,102.81,102.81,102.725,102.725,42922195.0
2006-02-07 11:14:00,102.72,102.745,102.713,102.725,49616471.0
2006-02-07 11:15:00,102.725,102.76,102.67,102.74,30803452.0
2006-02-07 11:16:00,102.705,102.77,102.705,102.73,15142278.0
2006-02-07 11:17:00,102.725,102.735,102.71,102.73,89987991.0
2006-02-07 11:18:00,102.73,102.732,102.704,102.73,123922898.0
2006-02-07 11:19:00,102.735,102.735,102.695,102.695,91493862.0
2006-02-07 11:20:00,102.7,102.725,102.7,102.725,13411967.0
2006-02-07 11:21:00,102.72,102.73,102.705,102.705,27293855.0
2006-02-07 11:22:00,102.705,102.755,102.687,102.735,113252084.0
2006-02-07 11:23:00,102.74,102.763,102.74,102.76,13393734.0
2006-02-07 11:24:00,102.753,102.777,102.748,102.76,7214528.0
2006-02-07 11:25:00,102.76,102.76,102.703,102.733,20922292.0
2006-02-07 11:26:00,102.74,102.76,102.73,102.742,30732849.0
2006-02-07 11:27:00,102.74,102.785,102.735,102.785,56473983.0
2006-02-07 11:28:00,102.787,102.787,102.729,102.76,124696357.0
2006-02-07 11:29:00,102.77,102.77,102.67,102.67,103925250.0
2006-02-07 11:30:00,102.673,102.69,102.59,102.59,22930010.0
2006-02-07 11:31:00,102.59,102.608,102.578,102.578,58327729.0
2006-02-07 11:32:00,102.57,102.595,102.48,102.502,32744757.0
2006-02-07 11:33:00,102.52,102.57,102.505,102.565,29864491.0
2006-02-07 11:34:00,102.562,102.595,102.515,102.543,67641022.0
2006-02-07 11:35:00,102.545,102.565,102.457,102.492,109665885.0
2006-02-07 11:36:00,102.5,102.525,102.485,102.525,19615829.0
2006-02-07 11:37:00,102.533,102.55,102.503,102.55,67147443.0
2006-02-07 11:38:00,102.54,102.585,102.54,102.568,37951312.0
2006-02-07 11:39:00,102.558,102.615,102.558,102.615,48333310.0
2006-02-07 11:40:00,102.62,102.675,102.62,102.655,41905365.0
2006-02-07 11:41:00,102.645,102.65,102.593,102.65,38981672.0
2006-02-07 11:42:00,102.645,102.675,102.62,102.625,130156169.0
2006-02-07 11:43:00,102.625,102.637,102.585,102.635,103621144.0
2006-02-07 11:44:00,102.635,102.67,102.62,102.67,63765884.0
2006-02-07 11:45:00,102.675,102.693,102.655,102.685,185158868.0
2006-02-07 11:46:00,102.685,102.705,102.665,102.685,101151618.0
2006-02-07 11:47:00,102.685,102.692,102.666,102.692,198655511.0
2006-02-07 11:48:00,102.69,102.75,102.69,102.75,12373390.0
2006-02-07 11:49:00,102.745,102.749,102.728,102.728,24903570.0
2006-02-07 11:50:00,102.73,102.755,102.712,102.755,141178302.0
2006-02-07 11:51:00,102.76,102.78,102.743,102.755,72350755.0
2006-02-07 11:52:00,102.76,102.81,102.76,102.81,15392647.0
2006-02-07 11:53:00,102.81,102.81,102.775,102.79,16273623.0
2006-02-07 11:54:00,102.78,102.815,102.78,102.8,43148755.0
2006-02-07 11:55:00,102.802,102.863,102.769,102.857,82444756.0
2006-02-07 11:56:00,102.85,102.85,102.78,102.807,33075267.0
2006-02-07 11:57:00,102.807,102.822,102.8,102.8,52190816.0
2006-02-07 11:58:00,102.805,102.84,102.79,102.798,46789467.0
2006-02-07 11:59:00,102.8,102.825,102.775,102.8,14258883.0
2006-02-07 12:00:00,102.805,102.82,102.79,102.79,196187163.0
2006-02-07 12:01:00,102.8,102.825,102.8,102.825,53424558.0
2006-02-07 12:02:00,102.825,102.832,102.818,102.83,70001224.0
2006-02-07 12:03:00,102.825,102.848,102.825,102.848,18037685.0
2006-02-07 12:04:00,102.855,102.855,102.833,102.85,28713355.0
2006-02-07 12:05:00,102.842,102.85,102.841,102.845,112602575.0
2006-02-07 12:06:00,102.842,102.854,102.833,102.84,29081603.0
2006-02-07 12:07:00,102.85,102.86,102.835,102.835,22101921.0
2006-02-07 12:08:00,102.83,102.83,102.805,102.825,145277474.0
2006-02-07 12:09:00,102.82,102.845,102.804,102.83,99767724.0
2006-02-07 12:10:00,102.82,102.83,102.818,102.822,39784106.0
2006-02-07 12:11:00,102.82,102.83,102.818,102.82,92244914.0
2006-02-07 12:12:00,102.82,102.82,102.77,102.77,677729494.0
2006-02-07 12:13:00,102.792,102.792,102.775,102.775,124840734.0
2006-02-07 12:14:00,102.77,102.789,102.77,102.78,35088149.0
2006-02-07 12:15:00,102.735,102.809,102.735,102.775,57387112.0
2006-02-07 12:16:00,102.773,102.797,102.772,102.783,34624641.0
2006-02-07 12:17:00,102.783,102.794,102.772,102.783,18310793.0
2006-02-07 12:18:00,102.79,102.805,102.735,102.79,26333981.0
2006-02-07 12:19:00,102.79,102.81,102.783,102.783,117349450.0
2006-02-07 12:20:00,102.79,102.79,102.76,102.78,75482630.0
2006-02-07 12:21:00,102.79,102.794,102.79,102.79,15070908.0
2006-02-07 12:22:00,102.785,102.815,102.785,102.815,50308281.0
2006-02-07 12:23:00,102.82,102.82,102.79,102.805,391465555.0
2006-02-07 12:24:00,102.805,102.805,102.78,102.78,16541596.0
2006-02-07 12:25:00,102.78,102.79,102.777,102.785,263520603.0
2006-02-07 12:26:00,102.783,102.783,102.755,102.755,19580177.0
2006-02-07 12:27:00,102.755,102.775,102.74,102.74,17040100.0
2006-02-07 12:28:00,102.74,102.765,102.728,102.728,18665823.0
2006-02-07 12:29:00,102.735,102.755,102.735,102.75,175032748.0
2006-02-07 12:30:00,102.738,102.741,102.73,102.73,36781052.0
2006-02-07 12:31:00,102.725,102.755,102.712,102.755,53229888.0
2006-02-07 12:32:00,102.75,102.775,102.726,102.77,85909673.0
2006-02-07 12:33:00,102.765,102.785,102.765,102.785,13849067.0
2006-02-07 12:34:00,102.788,102.81,102.78,102.81,33702145.0
2006-02-07 12:35:00,102.815,102.815,102.775,102.79,184692409.0
2006-02-07 12:36:00,102.785,102.788,102.765,102.785,12575833.0
2006-02-07 12:37:00,102.773,102.79,102.76,102.76,97607149.0
2006-02-07 12:38:00,102.757,102.79,102.757,102.77,268124394.0
2006-02-07 12:39:00,102.77,102.77,102.74,102.74,110001952.0
2006-02-07 12:40:00,102.745,102.75,102.74,102.74,99806799.0
2006-02-07 12:41:00,102.74,102.766,102.725,102.735,116580664.0
2006-02-07 12:42:00,102.735,102.74,102.703,102.735,43570806.0
2006-02-07 12:43:00,102.735,102.745,102.73,102.735,119414421.0
2006-02-07 12:44:00,102.733,102.762,102.733,102.755,32675929.0
2006-02-07 12:45:00,102.74,102.757,102.74,102.752,31422896.0
2006-02-07 12:46:00,102.75,102.767,102.75,102.765,13016865.0
2006-02-07 12:47:00,102.765,102.777,102.764,102.777,26759300.0
2006-02-07 12:48:00,102.78,102.78,102.759,102.763,69519148.0
2006-02-07 12:49:00,102.725,102.771,102.725,102.74,37484901.0
2006-02-07 12:50:00,102.75,102.795,102.726,102.775,176737096.0
2006-02-07 12:51:00,102.775,102.782,102.763,102.775,94885801.0
2006-02-07 12:52:00,102.775,102.805,102.775,102.795,24882337.0
2006-02-07 12:53:00,102.795,102.818,102.795,102.813,37563145.0
2006-02-07 12:54:00,102.81,102.836,102.81,102.835,239140681.0
2006-02-07 12:55:00,102.835,102.84,102.825,102.835,198490301.0
2006-02-07 12:56:00,102.835,102.87,102.835,102.853,173888911.0
2006-02-07 12:57:00,102.86,102.86,102.835,102.845,103671210.0
2006-02-07 12:58:00,102.835,102.836,102.822,102.822,94959131.0
2006-02-07 12:59:00,102.825,102.838,102.815,102.818,46729243.0
2006-02-07 13:00:00,102.815,102.85,102.815,102.85,26153170.0
2006-02-07 13:01:00,102.845,102.85,102.84,102.85,114390066.0
2006-02-07 13:02:00,102.855,102.855,102.806,102.85,26998786.0
2006-02-07 13:03:00,102.855,102.87,102.84,102.87,265342342.0
2006-02-07 13:04:00,102.87,102.89,102.85,102.875,83292297.0
2006-02-07 13:05:00,102.885,102.898,102.883,102.895,27763494.0
2006-02-07 13:06:00,102.89,102.915,102.875,102.915,20917216.0
2006-02-07 13:07:00,102.905,102.924,102.877,102.915,24106185.0
2006-02-07 13:08:00,102.92,102.923,102.905,102.905,79965431.0
2006-02-07 13:09:00,102.9,102.926,102.895,102.913,26999416.0
2006-02-07 13:10:00,102.915,102.915,102.885,102.885,78838475.0
2006-02-07 13:11:00,102.9,102.91,102.895,102.91,238157405.0
2006-02-07 13:12:00,102.905,102.927,102.905,102.917,7827958.0
2006-02-07 13:13:00,102.92,102.925,102.91,102.925,12481822.0
2006-02-07 13:14:00,102.915,102.951,102.915,102.93,62507203.0
2006-02-07 13:15:00,102.92,102.95,102.92,102.935,79667491.0
2006-02-07 13:16:00,102.94,102.94,102.91,102.94,49099354.0
2006-02-07 13:17:00,102.937,102.968,102.937,102.957,33925345.0
2006-02-07 13:18:00,102.96,102.96,102.93,102.93,43712681.0
2006-02-07 13:19:00,102.93,102.93,102.91,102.92,4543380.0
2006-02-07 13:20:00,102.912,102.945,102.9,102.925,163020913.0
2006-02-07 13:21:00,102.92,102.965,102.92,102.955,16256611.0
2006-02-07 13:22:00,102.945,102.945,102.9,102.917,14468572.0
2006-02-07 13:23:00,102.92,102.947,102.92,102.927,86069614.0
2006-02-07 13:24:00,102.925,102.95,102.925,102.94,78871012.0
2006-02-07 13:25:00,102.935,102.945,102.935,102.943,93236933.0
2006-02-07 13:26:00,102.95,102.951,102.934,102.945,68098952.0
2006-02-07 13:27:00,102.94,102.95,102.937,102.94,36061702.0
2006-02-07 13:28:00,102.955,102.955,102.935,102.94,33199313.0
2006-02-07 13:29:00,102.935,102.94,102.927,102.927,71784949.0
2006-02-07 13:30:00,102.935,102.935,102.9,102.913,84334120.0
2006-02-07 13:31:00,102.92,102.93,102.895,102.895,113257928.0
2006-02-07 13:32:00,102.895,102.9,102.868,102.868,169787922.0
2006-02-07 13:33:00,102.873,102.888,102.863,102.88,26402425.0
2006-02-07 13:34:00,102.85,102.882,102.85,102.85,36334177.0
2006-02-07 13:35:00,102.845,102.855,102.84,102.845,318847108.0
2006-02-07 13:36:00,102.848,102.853,102.835,102.85,44631567.0
2006-02-07 13:37:00,102.845,102.845,102.832,102.84,3743947.0
2006-02-07 13:38:00,102.835,102.85,102.825,102.84,34666258.0
2006-02-07 13:39:00,102.845,102.859,102.811,102.85,3530139.0
2006-02-07 13:40:00,102.843,102.87,102.84,102.857,15301040.0
2006-02-07 13:41:00,102.86,102.86,102.842,102.855,5189345.0
2006-02-07 13:42:00,102.842,102.856,102.82,102.825,66106832.0
2006-02-07 13:43:00,102.845,102.865,102.84,102.84,31171463.0
2006-02-07 13:44:00,102.83,102.837,102.82,102.827,56259979.0
2006-02-07 13:45:00,102.825,102.825,102.76,102.78,47636227.0
2006-02-07 13:46:00,102.775,102.79,102.74,102.74,172598753.0
2006-02-07 13:47:00,102.75,102.75,102.72,102.743,44019224.0
2006-02-07 13:48:00,102.745,102.745,102.72,102.74,19663494.0
2006-02-07 13:49:00,102.73,102.763,102.73,102.753,50308428.0
2006-02-07 13:50:00,102.755,102.805,102.755,102.805,62730229.0
2006-02-07 13:51:00,102.81,102.811,102.795,102.795,33906642.0
2006-02-07 13:52:00,102.78,102.797,102.78,102.793,439317579.0
2006-02-07 13:53:00,102.79,102.79,102.78,102.78,66124507.0
2006-02-07 13:54:00,102.775,102.787,102.773,102.785,128590745.0
2006-02-07 13:55:00,102.78,102.81,102.775,102.8,85287265.0
2006-02-07 13:56:00,102.795,102.815,102.795,102.815,36564675.0
2006-02-07 13:57:00,102.82,102.84,102.807,102.825,54598017.0
2006-02-07 13:58:00,102.83,102.83,102.82,102.827,62877139.0
2006-02-07 13:59:00,102.823,102.85,102.808,102.833,10536048.0
2006-02-07 14:00:00,102.84,102.855,102.78,102.795,13949018.0
2006-02-07 14:01:00,102.79,102.855,102.79,102.842,40090814.0
2006-02-07 14:02:00,102.84,102.858,102.793,102.793,269833112.0
2006-02-07 14:03:00,102.795,102.83,102.795,102.82,33410523.0
2006-02-07 14:04:00,102.815,102.875,102.815,102.865,150936487.0
2006-02-07 14:05:00,102.87,102.875,102.84,102.875,17309217.0
2006-02-07 14:06:00,102.87,102.87,102.84,102.847,101245764.0
2006-02-07 14:07:00,102.86,102.86,102.82,102.845,44144375.0
2006-02-07 14:08:00,102.835,102.846,102.833,102.833,29198317.0
2006-02-07 14:09:00,102.84,102.86,102.838,102.838,7774795.0
2006-02-07 14:10:00,102.845,102.85,102.838,102.84,370219748.0
2006-02-07 14:11:00,102.835,102.851,102.831,102.835,20061899.0
2006-02-07 14:12:00,102.835,102.843,102.83,102.83,102857806.0
2006-02-07 14:13:00,102.83,102.83,102.812,102.817,78886587.0
2006-02-07 14:14:00,102.83,102.836,102.77,102.81,13383788.0
2006-02-07 14:15:00,102.808,102.823,102.807,102.815,51120616.0
2006-02-07 14:16:00,102.815,102.818,102.807,102.815,21535977.0
2006-02-07 14:17:00,102.81,102.832,102.81,102.815,272390821.0
2006-02-07 14:18:00,102.825,102.832,102.81,102.823,65837985.0
2006-02-07 14:19:00,102.825,102.885,102.825,102.885,20731960.0
2006-02-07 14:20:00,102.88,102.88,102.87,102.875,26605165.0
2006-02-07 14:21:00,102.867,102.895,102.845,102.845,257946795.0
2006-02-07 14:22:00,102.84,102.853,102.84,102.845,44027468.0
2006-02-07 14:23:00,102.84,102.868,102.84,102.848,277844985.0
2006-02-07 14:24:00,102.85,102.855,102.81,102.83,90553197.0
2006-02-07 14:25:00,102.83,102.845,102.83,102.835,28251662.0
2006-02-07 14:26:00,102.84,102.84,102.814,102.823,17456389.0
2006-02-07 14:27:00,102.827,102.83,102.813,102.813,28238848.0
2006-02-07 14:28:00,102.815,102.833,102.812,102.812,21192898.0
2006-02-07 14:29:00,102.765,102.835,102.765,102.83,81945510.0
2006-02-07 14:30:00,102.835,102.85,102.835,102.845,10314865.0
2006-02-07 14:31:00,102.845,102.865,102.84,102.84,135308196.0
2006-02-07 14:32:00,102.835,102.845,102.81,102.845,62182269.0
2006-02-07 14:33:00,102.835,102.84,102.835,102.84,22039218.0
2006-02-07 14:34:00,102.83,102.83,102.8,102.8,52303227.0
2006-02-07 14:35:00,102.81,102.815,102.8,102.802,45883696.0
2006-02-07 14:36:00,102.81,102.81,102.794,102.808,24411822.0
2006-02-07 14:37:00,102.807,102.826,102.803,102.803,129020820.0
2006-02-07 14:38:00,102.81,102.81,102.78,102.78,106352980.0
2006-02-07 14:39:00,102.78,102.781,102.75,102.75,126189980.0
2006-02-07 14:40:00,102.747,102.76,102.727,102.727,202866416.0
2006-02-07 14:41:00,102.74,102.75,102.735,102.735,91108361.0
2006-02-07 14:42:00,102.74,102.793,102.74,102.785,147696976.0
2006-02-07 14:43:00,102.785,102.785,102.733,102.78,126725693.0
2006-02-07 14:44:00,102.775,102.783,102.76,102.78,37675391.0
2006-02-07 14:45:00,102.773,102.795,102.773,102.795,76325608.0
2006-02-07 14:46:00,102.79,102.81,102.785,102.795,182058644.0
2006-02-07 14:47:00,102.8,102.81,102.795,102.795,96921799.0
2006-02-07 14:48:00,102.795,102.821,102.795,102.81,17000158.0
2006-02-07 14:49:00,102.797,102.808,102.79,102.79,232395106.0
2006-02-07 14:50:00,102.795,102.805,102.755,102.767,502542779.0
2006-02-07 14:51:00,102.765,102.783,102.755,102.775,32192104.0
2006-02-07 14:52:00,102.78,102.78,102.755,102.755,254263750.0
2006-02-07 14:53:00,102.743,102.765,102.739,102.765,84700042.0
2006-02-07 14:54:00,102.755,102.762,102.735,102.735,29859283.0
2006-02-07 14:55:00,102.735,102.735,102.67,102.695,35276945.0
2006-02-07 14:56:00,102.7,102.737,102.7,102.737,6000060.0
2006-02-07 14:57:00,102.75,102.757,102.744,102.757,15288711.0
2006-02-07 14:58:00,102.76,102.78,102.758,102.758,91441260.0
2006-02-07 14:59:00,102.765,102.784,102.758,102.78,30442733.0
2006-02-07 15:00:00,102.79,102.79,102.762,102.762,144489455.0
2006-02-07 15:01:00,102.765,102.775,102.74,102.74,275245387.0
2006-02-07 15:02:00,102.745,102.745,102.717,102.733,157371080.0
2006-02-07 15:03:00,102.73,102.731,102.715,102.725,79155381.0
2006-02-07 15:04:00,102.735,102.763,102.735,102.76,136476657.0
2006-02-07 15:05:00,102.745,102.765,102.745,102.76,35818963.0
2006-02-07 15:06:00,102.76,102.78,102.755,102.76,76382683.0
2006-02-07 15:07:00,102.77,102.772,102.71,102.77,7371063.0
2006-02-07 15:08:00,102.775,102.79,102.775,102.79,43246886.0
2006-02-07 15:09:00,102.79,102.79,102.755,102.77,84145051.0
2006-02-07 15:10:00,102.765,102.78,102.762,102.78,23520121.0
2006-02-07 15:11:00,102.78,102.78,102.76,102.76,19963139.0
2006-02-07 15:12:00,102.755,102.78,102.713,102.763,65725916.0
2006-02-07 15:13:00,102.77,102.793,102.764,102.772,34164894.0
2006-02-07 15:14:00,102.78,102.795,102.765,102.795,16584670.0
2006-02-07 15:15:00,102.795,102.811,102.795,102.805,100541256.0
2006-02-07 15:16:00,102.81,102.81,102.787,102.788,39242475.0
2006-02-07 15:17:00,102.793,102.813,102.755,102.755,206092427.0
2006-02-07 15:18:00,102.805,102.855,102.805,102.845,164255851.0
2006-02-07 15:19:00,102.835,102.9,102.835,102.9,101606636.0
2006-02-07 15:20:00,102.892,102.93,102.89,102.93,14599708.0
2006-02-07 15:21:00,102.93,102.936,102.915,102.92,47930362.0
2006-02-07 15:22:00,102.91,102.935,102.897,102.925,13410483.0
2006-02-07 15:23:00,102.935,102.935,102.893,102.893,72912952.0
2006-02-07 15:24:00,102.9,102.925,102.9,102.9,14740783.0
2006-02-07 15:25:00,102.893,102.93,102.893,102.93,77339616.0
2006-02-07 15:26:00,102.923,102.942,102.923,102.925,243489952.0
2006-02-07 15:27:00,102.925,102.95,102.9,102.9,49989396.0
2006-02-07 15:28:00,102.905,102.905,102.865,102.873,71739446.0
2006-02-07 15:29:00,102.875,102.875,102.775,102.835,66841469.0
2006-02-07 15:30:00,102.85,102.865,102.83,102.855,11717121.0
2006-02-07 15:31:00,102.855,102.893,102.855,102.888,86365847.0
2006-02-07 15:32:00,102.885,102.885,102.835,102.835,41789556.0
2006-02-07 15:33:00,102.835,102.865,102.835,102.853,42551721.0
2006-02-07 15:34:00,102.847,102.88,102.84,102.865,41910625.0
2006-02-07 15:35:00,102.865,102.865,102.805,102.85,57680573.0
2006-02-07 15:36:00,102.843,102.865,102.843,102.853,93305778.0
2006-02-07 15:37:00,102.855,102.883,102.85,102.853,80985276.0
2006-02-07 15:38:00,102.86,102.885,102.812,102.885,7856164.0
2006-02-07 15:39:00,102.875,102.875,102.825,102.825,108391946.0
2006-02-07 15:40:00,102.83,102.83,102.79,102.825,44740445.0
2006-02-07 15:41:00,102.83,102.84,102.81,102.81,29736254.0
2006-02-07 15:42:00,102.827,102.827,102.805,102.805,115549237.0
2006-02-07 15:43:00,102.808,102.84,102.8,102.8,11354695.0
2006-02-07 15:44:00,102.805,102.805,102.785,102.795,38686932.0
2006-02-07 15:45:00,102.8,102.808,102.765,102.765,69517459.0
2006-02-07 15:46:00,102.772,102.805,102.739,102.78,99313166.0
2006-02-07 15:47:00,102.785,102.785,102.75,102.75,244211416.0
2006-02-07 15:48:00,102.748,102.748,102.71,102.71,20792317.0
2006-02-07 15:49:00,102.703,102.715,102.68,102.715,38170565.0
2006-02-07 15:50:00,102.72,102.745,102.708,102.745,40338376.0
2006-02-07 15:51:00,102.745,102.745,102.696,102.7,19671550.0
2006-02-07 15:52:00,102.71,102.715,102.695,102.71,42314070.0
2006-02-07 15:53:00,102.7,102.71,102.68,102.68,58007162.0
2006-02-07 15:54:00,102.68,102.695,102.576,102.577,71359049.0
2006-02-07 15:55:00,102.575,102.587,102.463,102.463,57374369.0
2006-02-07 15:56:00,102.47,102.53,102.47,102.49,114427225.0
2006-02-07 15:57:00,102.488,102.505,102.473,102.5,23372752.0
2006-02-07 15:58:00,102.493,102.52,102.489,102.52,14954559.0
2006-02-07 15:59:00,102.52,102.56,102.515,102.523,77552992.0
2006-02-07 16:00:00,102.523,102.593,102.505,102.53,116137163.0
2006-02-07 16:01:00,102.533,102.567,102.533,102.567,66043699.0
2006-02-07 16:02:00,102.57,102.57,102.53,102.53,5322353.0
2006-02-07 16:03:00,102.53,102.53,102.42,102.425,445308627.0
2006-02-07 16:04:00,102.425,102.46,102.425,102.45,11778834.0
2006-02-07 16:05:00,102.45,102.45,102.375,102.41,51024199.0
2006-02-07 16:06:00,102.408,102.443,102.408,102.43,36500907.0
2006-02-07 16:07:00,102.43,102.43,102.39,102.405,70894643.0
2006-02-07 16:08:00,102.403,102.45,102.403,102.433,43227430.0
2006-02-07 16:09:00,102.433,102.46,102.425,102.445,144111386.0
2006-02-07 16:10:00,102.443,102.453,102.43,102.43,94266713.0
2006-02-07 16:11:00,102.437,102.44,102.422,102.44,203896240.0
2006-02-07 16:12:00,102.443,102.443,102.42,102.43,47499102.0
2006-02-07 16:13:00,102.44,102.44,102.357,102.357,75973626.0
2006-02-07 16:14:00,102.353,102.39,102.353,102.367,23340339.0
2006-02-07 16:15:00,102.368,102.38,102.35,102.37,169525213.0
2006-02-07 16:16:00,102.38,102.391,102.355,102.38,34459523.0
2006-02-07 16:17:00,102.39,102.405,102.36,102.36,12929989.0
2006-02-07 16:18:00,102.355,102.355,102.3,102.33,138519063.0
2006-02-07 16:19:00,102.34,102.34,102.295,102.295,82814055.0
2006-02-07 16:20:00,102.31,102.317,102.308,102.315,47371917.0
2006-02-07 16:21:00,102.31,102.32,102.302,102.32,41237699.0
2006-02-07 16:22:00,102.307,102.36,102.265,102.36,47970460.0
2006-02-07 16:23:00,102.36,102.37,102.3,102.302,52373374.0
2006-02-07 16:24:00,102.307,102.327,102.295,102.312,115860322.0
2006-02-07 16:25:00,102.265,102.325,102.265,102.325,50925417.0
2006-02-07 16:26:00,102.323,102.33,102.32,102.322,131256766.0
2006-02-07 16:27:00,102.32,102.357,102.32,102.357,104667334.0
2006-02-07 16:28:00,102.36,102.36,102.342,102.342,74236630.0
2006-02-07 16:29:00,102.343,102.355,102.33,102.33,59458373.0
2006-02-07 16:30:00,102.32,102.367,102.315,102.315,312738770.0
2006-02-07 16:31:00,102.36,102.36,102.287,102.295,94453346.0
2006-02-07 16:32:00,102.305,102.305,102.205,102.205,115553363.0
2006-02-07 16:33:00,102.2,102.224,102.195,102.21,34274589.0
2006-02-07 16:34:00,102.21,102.21,102.148,102.148,60949615.0
2006-02-07 16:35:00,102.16,102.172,102.15,102.172,21176632.0
2006-02-07 16:36:00,102.173,102.195,102.173,102.19,74497753.0
2006-02-07 16:37:00,102.183,102.183,102.155,102.165,29440558.0
2006-02-07 16:38:00,102.165,102.175,102.125,102.175,49109926.0
2006-02-07 16:39:00,102.17,102.18,102.15,102.167,82618159.0
2006-02-07 16:40:00,102.17,102.215,102.17,102.203,57070018.0
2006-02-07 16:41:00,102.21,102.235,102.192,102.225,85737966.0
2006-02-07 16:42:00,102.22,102.246,102.22,102.24,26960189.0
2006-02-07 16:43:00,102.25,102.25,102.215,102.227,42106838.0
2006-02-07 16:44:00,102.235,102.253,102.225,102.245,275582617.0
2006-02-07 16:45:00,102.255,102.26,102.238,102.24,150365754.0
2006-02-07 16:46:00,102.235,102.255,102.22,102.22,12235464.0
2006-02-07 16:47:00,102.225,102.225,102.175,102.19,52933282.0
2006-02-07 16:48:00,102.17,102.222,102.17,102.213,25801980.0
2006-02-07 16:49:00,102.22,102.245,102.205,102.24,58756657.0
2006-02-07 16:50:00,102.24,102.27,102.235,102.26,58481657.0
2006-02-07 16:51:00,102.265,102.275,102.243,102.265,31394082.0
2006-02-07 16:52:00,102.27,102.27,102.25,102.26,278490266.0
2006-02-07 16:53:00,102.255,102.29,102.245,102.27,23317255.0
2006-02-07 16:54:00,102.28,102.29,102.25,102.26,330786583.0
2006-02-07 16:55:00,102.257,102.278,102.256,102.26,435393872.0
2006-02-07 16:56:00,102.253,102.262,102.235,102.262,24738311.0
2006-02-07 16:57:00,102.27,102.303,102.27,102.303,26258795.0
2006-02-07 16:58:00,102.308,102.31,102.298,102.3,202116656.0
2006-02-07 16:59:00,102.3,102.325,102.3,102.315,74383448.0
2006-02-07 17:00:00,102.315,102.33,102.29,102.305,27881361.0
2006-02-07 17:01:00,102.302,102.309,102.275,102.275,33927446.0
2006-02-07 17:02:00,102.27,102.275,102.234,102.265,51070651.0
2006-02-07 17:03:00,102.265,102.285,102.26,102.285,176314160.0
2006-02-07 17:04:00,102.29,102.29,102.253,102.253,20941625.0
2006-02-07 17:05:00,102.25,102.25,102.19,102.215,248549568.0
2006-02-07 17:06:00,102.225,102.24,102.205,102.24,43809340.0
2006-02-07 17:07:00,102.235,102.26,102.225,102.245,53228877.0
2006-02-07 17:08:00,102.245,102.255,102.215,102.235,42218095.0
2006-02-07 17:09:00,102.235,102.27,102.235,102.27,50166527.0
2006-02-07 17:10:00,102.265,102.29,102.255,102.29,123347962.0
2006-02-07 17:11:00,102.29,102.315,102.275,102.315,100478089.0
2006-02-07 17:12:00,102.307,102.355,102.307,102.355,26178903.0
2006-02-07 17:13:00,102.348,102.348,102.295,102.32,60669714.0
2006-02-07 17:14:00,102.315,102.325,102.295,102.295,32641699.0
2006-02-07 17:15:00,102.285,102.353,102.283,102.335,32402229.0
2006-02-07 17:16:00,102.33,102.355,102.315,102.355,42100060.0
2006-02-07 17:17:00,102.355,102.38,102.352,102.38,20920783.0
2006-02-07 17:18:00,102.377,102.377,102.356,102.36,178151654.0
2006-02-07 17:19:00,102.357,102.378,102.355,102.355,181011987.0
2006-02-07 17:20:00,102.37,102.38,102.36,102.36,32245621.0
2006-02-07 17:21:00,102.36,102.37,102.355,102.36,114893372.0
2006-02-07 17:22:00,102.365,102.375,102.35,102.35,11722735.0
2006-02-07 17:23:00,102.355,102.372,102.355,102.37,126124486.0
2006-02-07 17:24:00,102.362,102.38,102.36,102.37,9215482.0
2006-02-07 17:25:00,102.36,102.367,102.355,102.365,248255262.0
2006-02-07 17:26:00,102.375,102.385,102.347,102.365,13995493.0
2006-02-07 17:27:00,102.362,102.395,102.338,102.38,84039207.0
2006-02-07 17:28:00,102.37,102.388,102.363,102.385,184794731.0
2006-02-07 17:29:00,102.37,102.38,102.37,102.375,34147911.0
2006-02-07 17:30:00,102.375,102.403,102.375,102.403,45342482.0
2006-02-07 17:31:00,102.403,102.421,102.4,102.42,31707064.0
2006-02-07 17:32:00,102.435,102.47,102.415,102.46,14424561.0
2006-02-07 17:33:00,102.455,102.48,102.453,102.47,18500508.0
2006-02-07 17:34:00,102.46,102.474,102.455,102.455,21942139.0
2006-02-07 17:35:00,102.455,102.455,102.42,102.435,560192482.0
2006-02-07 17:36:00,102.432,102.448,102.432,102.445,43811463.0
2006-02-07 17:37:00,102.45,102.46,102.399,102.46,30280868.0
2006-02-07 17:38:00,102.45,102.485,102.45,102.485,78203346.0
2006-02-07 17:39:00,102.485,102.515,102.485,102.515,65242700.0
2006-02-07 17:40:00,102.51,102.51,102.487,102.503,45890806.0
2006-02-07 17:41:00,102.505,102.513,102.495,102.502,264711147.0
2006-02-07 17:42:00,102.51,102.511,102.483,102.485,135860443.0
2006-02-07 17:43:00,102.485,102.496,102.485,102.495,18917343.0
2006-02-07 17:44:00,102.49,102.49,102.465,102.477,49590938.0
2006-02-07 17:45:00,102.47,102.488,102.46,102.47,51420569.0
2006-02-07 17:46:00,102.47,102.48,102.455,102.48,41986359.0
2006-02-07 17:47:00,102.475,102.477,102.455,102.477,24774068.0
2006-02-07 17:48:00,102.472,102.496,102.472,102.49,22828010.0
2006-02-07 17:49:00,102.49,102.503,102.425,102.45,41073140.0
2006-02-07 17:50:00,102.45,102.465,102.44,102.455,14732389.0
2006-02-07 17:51:00,102.46,102.47,102.435,102.455,80202989.0
2006-02-07 17:52:00,102.453,102.465,102.42,102.425,77425623.0
2006-02-07 17:53:00,102.43,102.458,102.402,102.458,23047682.0
2006-02-07 17:54:00,102.46,102.46,102.425,102.425,592342868.0
2006-02-07 17:55:00,102.425,102.45,102.42,102.427,27601725.0
2006-02-07 17:56:00,102.435,102.464,102.415,102.46,61871588.0
2006-02-07 17:57:00,102.47,102.472,102.46,102.465,29119784.0
2006-02-07 17:58:00,102.46,102.525,102.445,102.525,260088751.0
2006-02-07 17:59:00,102.51,102.565,102.505,102.505,77534457.0
2006-02-07 18:00:00,102.505,102.555,102.48,102.515,44050365.0
2006-02-07 18:01:00,102.515,102.515,102.47,102.485,53501263.0
2006-02-07 18:02:00,102.487,102.525,102.473,102.473,76109092.0
2006-02-07 18:03:00,102.48,102.48,102.425,102.425,46872067.0
2006-02-07 18:04:00,102.43,102.46,102.43,102.46,15970242.0
2006-02-07 18:05:00,102.475,102.498,102.43,102.43,71057506.0
2006-02-07 18:06:00,102.46,102.495,102.46,102.47,15980190.0
2006-02-07 18:07:00,102.415,102.469,102.415,102.465,4159838.0
2006-02-07 18:08:00,102.455,102.501,102.455,102.488,52568231.0
2006-02-07 18:09:00,102.5,102.53,102.485,102.515,29625943.0
2006-02-07 18:10:00,102.515,102.515,102.405,102.46,76714585.0
2006-02-07 18:11:00,102.455,102.48,102.44,102.47,158343990.0
2006-02-07 18:12:00,102.465,102.493,102.455,102.455,14478222.0
2006-02-07 18:13:00,102.46,102.472,102.454,102.465,52878294.0
2006-02-07 18:14:00,102.462,102.462,102.443,102.443,55353780.0
2006-02-07 18:15:00,102.445,102.45,102.437,102.445,17053144.0
2006-02-07 18:16:00,102.445,102.445,102.43,102.435,19943292.0
2006-02-07 18:17:00,102.44,102.44,102.405,102.41,33333500.0
2006-02-07 18:18:00,102.412,102.42,102.403,102.42,39744406.0
2006-02-07 18:19:00,102.41,102.435,102.41,102.425,89130681.0
2006-02-07 18:20:00,102.43,102.44,102.42,102.44,135708362.0
2006-02-07 18:21:00,102.435,102.44,102.412,102.44,22625310.0
2006-02-07 18:22:00,102.435,102.435,102.422,102.435,209243423.0
2006-02-07 18:23:00,102.427,102.438,102.425,102.425,41242270.0
2006-02-07 18:24:00,102.417,102.455,102.417,102.44,60542500.0
2006-02-07 18:25:00,102.445,102.445,102.435,102.44,59290587.0
2006-02-07 18:26:00,102.445,102.475,102.445,102.455,33797127.0
2006-02-07 18:27:00,102.465,102.475,102.423,102.44,127545958.0
2006-02-07 18:28:00,102.455,102.455,102.425,102.455,16767528.0
2006-02-07 18:29:00,102.46,102.46,102.425,102.425,25550853.0
2006-02-07 18:30:00,102.415,102.427,102.405,102.415,20979604.0
2006-02-07 18:31:00,102.415,102.425,102.4,102.413,8584753.0
2006-02-07 18:32:00,102.41,102.475,102.405,102.453,63787802.0
2006-02-07 18:33:00,102.46,102.465,102.453,102.453,214421704.0
2006-02-07 18:34:00,102.46,102.46,102.425,102.445,173287382.0
2006-02-07 18:35:00,102.44,102.448,102.4,102.42,72382001.0
2006-02-07 18:36:00,102.41,102.424,102.395,102.415,36091015.0
2006-02-07 18:37:00,102.42,102.46,102.42,102.46,77827066.0
2006-02-07 18:38:00,102.465,102.475,102.455,102.475,23412457.0
2006-02-07 18:39:00,102.48,102.48,102.45,102.45,285244903.0
2006-02-07 18:40:00,102.45,102.462,102.45,102.455,13709960.0
2006-02-07 18:41:00,102.465,102.467,102.452,102.452,58840790.0
2006-02-07 18:42:00,102.465,102.473,102.46,102.473,60778910.0
2006-02-07 18:43:00,102.478,102.478,102.455,102.465,323644443.0
2006-02-07 18:44:00,102.458,102.473,102.413,102.47,16948783.0
2006-02-07 18:45:00,102.468,102.468,102.459,102.465,34202628.0
2006-02-07 18:46:00,102.46,102.49,102.46,102.49,70452054.0
2006-02-07 18:47:00,102.495,102.508,102.495,102.5,35219251.0
2006-02-07 18:48:00,102.495,102.505,102.49,102.5,83223608.0
2006-02-07 18:49:00,102.495,102.54,102.495,102.54,97181585.0
2006-02-07 18:50:00,102.53,102.595,102.53,102.595,113878924.0
2006-02-07 18:51:00,102.595,102.65,102.595,102.63,134443012.0
2006-02-07 18:52:00,102.62,102.64,102.613,102.64,76292865.0
2006-02-07 18:53:00,102.64,102.64,102.615,102.615,16118059.0
2006-02-07 18:54:00,102.615,102.648,102.615,102.63,61968726.0
2006-02-07 18:55:00,102.64,102.64,102.628,102.628,37570710.0
2006-02-07 18:56:00,102.632,102.714,102.632,102.695,22675937.0
2006-02-07 18:57:00,102.697,102.726,102.65,102.7,70944504.0
2006-02-07 18:58:00,102.7,102.725,102.69,102.707,61575710.0
2006-02-07 18:59:00,102.71,102.71,102.665,102.68,91861248.0
2006-02-07 19:00:00,102.67,102.7,102.655,102.685,28265842.0
2006-02-07 19:01:00,102.685,102.695,102.672,102.673,35766788.0
2006-02-07 19:02:00,102.673,102.673,102.66,102.66,41366486.0
2006-02-07 19:03:00,102.66,102.72,102.66,102.695,108521462.0
2006-02-07 19:04:00,102.695,102.705,102.695,102.705,55615990.0
2006-02-07 19:05:00,102.698,102.709,102.685,102.692,115485273.0
2006-02-07 19:06:00,102.69,102.69,102.645,102.645,25421185.0
2006-02-07 19:07:00,102.683,102.701,102.683,102.695,31241702.0
2006-02-07 19:08:00,102.68,102.71,102.68,102.71,47559892.0
2006-02-07 19:09:00,102.71,102.71,102.645,102.645,51751594.0
2006-02-07 19:10:00,102.687,102.72,102.687,102.71,35688241.0
2006-02-07 19:11:00,102.71,102.715,102.682,102.715,84566144.0
2006-02-07 19:12:00,102.705,102.72,102.7,102.7,165384398.0
2006-02-07 19:13:00,102.705,102.74,102.705,102.715,41942926.0
2006-02-07 19:14:00,102.72,102.76,102.695,102.76,174938201.0
2006-02-07 19:15:00,102.757,102.765,102.745,102.745,82191620.0
2006-02-07 19:16:00,102.745,102.765,102.73,102.73,101813890.0
2006-02-07 19:17:00,102.725,102.735,102.71,102.718,34298391.0
2006-02-07 19:18:00,102.72,102.72,102.7,102.7,293229168.0
2006-02-07 19:19:00,102.693,102.705,102.646,102.67,92471472.0
2006-02-07 19:20:00,102.675,102.675,102.665,102.67,94420737.0
2006-02-07 19:21:00,102.663,102.72,102.663,102.69,90143772.0
2006-02-07 19:22:00,102.695,102.695,102.643,102.643,26669482.0
2006-02-07 19:23:00,102.643,102.655,102.62,102.655,81222322.0
2006-02-07 19:24:00,102.65,102.655,102.638,102.645,97022301.0
2006-02-07 19:25:00,102.645,102.645,102.62,102.62,29022111.0
2006-02-07 19:26:00,102.59,102.645,102.59,102.6,33083632.0
2006-02-07 19:27:00,102.59,102.607,102.59,102.605,94096219.0
2006-02-07 19:28:00,102.605,102.608,102.595,102.605,27159295.0
2006-02-07 19:29:00,102.61,102.66,102.61,102.645,68595778.0
2006-02-07 19:30:00,102.64,102.644,102.605,102.615,16134166.0
2006-02-07 19:31:00,102.61,102.615,102.598,102.615,180247298.0
2006-02-07 19:32:00,102.61,102.614,102.599,102.605,79140525.0
2006-02-07 19:33:00,102.605,102.63,102.605,102.63,241766971.0
2006-02-07 19:34:00,102.622,102.63,102.585,102.623,56420346.0
2006-02-07 19:35:00,102.625,102.625,102.613,102.62,15288728.0
2006-02-07 19:36:00,102.62,102.625,102.61,102.61,218871745.0
2006-02-07 19:37:00,102.607,102.625,102.605,102.605,130980336.0
2006-02-07 19:38:00,102.605,102.607,102.571,102.58,252484405.0
2006-02-07 19:39:00,102.565,102.597,102.565,102.582,64342653.0
2006-02-07 19:40:00,102.59,102.59,102.58,102.59,67525899.0
2006-02-07 19:41:00,102.59,102.61,102.545,102.545,41047102.0
2006-02-07 19:42:00,102.59,102.628,102.572,102.615,82639932.0
2006-02-07 19:43:00,102.615,102.66,102.6,102.62,186578980.0
2006-02-07 19:44:00,102.625,102.65,102.617,102.623,54396343.0
2006-02-07 19:45:00,102.625,102.635,102.615,102.615,34816570.0
2006-02-07 19:46:00,102.615,102.618,102.59,102.615,17736157.0
2006-02-07 19:47:00,102.61,102.615,102.605,102.61,17291782.0
2006-02-07 19:48:00,102.6,102.602,102.565,102.585,49451260.0
2006-02-07 19:49:00,102.585,102.6,102.57,102.6,8669295.0
2006-02-07 19:50:00,102.59,102.612,102.59,102.612,104435279.0
2006-02-07 19:51:00,102.615,102.63,102.592,102.6,39212409.0
2006-02-07 19:52:00,102.61,102.61,102.583,102.583,11346846.0
2006-02-07 19:53:00,102.59,102.59,102.567,102.567,14352423.0
2006-02-07 19:54:00,102.565,102.585,102.565,102.585,108075705.0
2006-02-07 19:55:00,102.585,102.605,102.585,102.605,54283024.0
2006-02-07 19:56:00,102.61,102.617,102.598,102.6,23327424.0
2006-02-07 19:57:00,102.59,102.591,102.544,102.575,53868116.0
2006-02-07 19:58:00,102.58,102.6,102.58,102.6,85505791.0
2006-02-07 19:59:00,102.59,102.59,102.555,102.57,124987204.0
2006-02-07 20:00:00,102.565,102.583,102.547,102.583,53293794.0
2006-02-07 20:01:00,102.585,102.594,102.55,102.55,90040612.0
2006-02-07 20:02:00,102.555,102.556,102.532,102.532,57892234.0
2006-02-07 20:03:00,102.533,102.533,102.505,102.52,55285254.0
2006-02-07 20:04:00,102.518,102.55,102.518,102.533,97215700.0
2006-02-07 20:05:00,102.53,102.531,102.52,102.525,121088291.0
2006-02-07 20:06:00,102.52,102.528,102.5,102.51,86972645.0
2006-02-07 20:07:00,102.52,102.52,102.475,102.5,29395037.0
2006-02-07 20:08:00,102.493,102.51,102.485,102.49,197392292.0
2006-02-07 20:09:00,102.505,102.505,102.476,102.495,103868886.0
2006-02-07 20:10:00,102.495,102.495,102.486,102.49,110715162.0
2006-02-07 20:11:00,102.49,102.515,102.488,102.515,31390830.0
2006-02-07 20:12:00,102.505,102.505,102.462,102.5,34117572.0
2006-02-07 20:13:00,102.5,102.529,102.5,102.522,57407349.0
2006-02-07 20:14:00,102.522,102.522,102.45,102.45,17789844.0
2006-02-07 20:15:00,102.45,102.45,102.41,102.425,232160814.0
2006-02-07 20:16:00,102.422,102.46,102.42,102.433,46679588.0
2006-02-07 20:17:00,102.44,102.44,102.38,102.405,98068249.0
2006-02-07 20:18:00,102.41,102.44,102.41,102.43,48273408.0
2006-02-07 20:19:00,102.42,102.455,102.42,102.455,207666224.0
2006-02-07 20:20:00,102.455,102.455,102.385,102.385,52827090.0
2006-02-07 20:21:00,102.38,102.4,102.378,102.4,69411963.0
2006-02-07 20:22:00,102.39,102.425,102.39,102.405,17877761.0
2006-02-07 20:23:00,102.405,102.425,102.403,102.41,92330718.0
2006-02-07 20:24:00,102.41,102.45,102.41,102.45,50175159.0
2006-02-07 20:25:00,102.445,102.45,102.435,102.45,173131844.0
2006-02-07 20:26:00,102.45,102.457,102.443,102.443,80940516.0
2006-02-07 20:27:00,102.445,102.445,102.415,102.43,71029900.0
2006-02-07 20:28:00,102.43,102.455,102.43,102.455,254012211.0
2006-02-07 20:29:00,102.455,102.455,102.438,102.438,19655860.0
2006-02-07 20:30:00,102.44,102.445,102.437,102.44,51465134.0
2006-02-07 20:31:00,102.445,102.445,102.403,102.425,330196891.0
2006-02-07 20:32:00,102.43,102.43,102.425,102.425,48825916.0
2006-02-07 20:33:00,102.425,102.425,102.415,102.42,16647798.0
2006-02-07 20:34:00,102.42,102.441,102.42,102.433,75064721.0
2006-02-07 20:35:00,102.445,102.45,102.42,102.45,48161505.0
2006-02-07 20:36:00,102.445,102.45,102.44,102.45,58525235.0
2006-02-07 20:37:00,102.45,102.47,102.45,102.47,15678696.0
2006-02-07 20:38:00,102.47,102.475,102.46,102.47,237102238.0
2006-02-07 20:39:00,102.46,102.475,102.46,102.47,230112653.0
2006-02-07 20:40:00,102.47,102.495,102.47,102.475,8803310.0
2006-02-07 20:41:00,102.48,102.485,102.467,102.467,18946638.0
2006-02-07 20:42:00,102.473,102.485,102.467,102.475,208810043.0
2006-02-07 20:43:00,102.48,102.48,102.465,102.465,32719439.0
2006-02-07 20:44:00,102.48,102.48,102.455,102.46,61691414.0
2006-02-07 20:45:00,102.455,102.46,102.45,102.455,48658985.0
2006-02-07 20:46:00,102.452,102.453,102.443,102.447,61161688.0
2006-02-07 20:47:00,102.45,102.45,102.435,102.45,61897300.0
2006-02-07 20:48:00,102.443,102.46,102.443,102.46,32307264.0
2006-02-07 20:49:00,102.45,102.455,102.437,102.437,33549429.0
2006-02-07 20:50:00,102.45,102.45,102.405,102.45,19412633.0
2006-02-07 20:51:00,102.445,102.46,102.444,102.46,67918297.0
2006-02-07 20:52:00,102.46,102.46,102.447,102.46,138558373.0
2006-02-07 20:53:00,102.455,102.46,102.45,102.45,212822720.0
2006-02-07 20:54:00,102.452,102.465,102.45,102.458,58603495.0
2006-02-07 20:55:00,102.46,102.46,102.44,102.443,66960207.0
2006-02-07 20:56:00,102.45,102.465,102.443,102.443,26919868.0
2006-02-07 20:57:00,102.44,102.446,102.43,102.43,90922355.0
2006-02-07 20:58:00,102.43,102.43,102.42,102.425,52742339.0
2006-02-07 20:59:00,102.425,102.43,102.417,102.425,15580042.0
2006-02-07 21:00:00,102.43,102.455,102.428,102.455,76177459.0
2006-02-07 21:01:00,102.445,102.445,102.43,102.43,49645263.0
2006-02-07 21:02:00,102.425,102.435,102.41,102.435,75881659.0
2006-02-07 21:03:00,102.435,102.455,102.435,102.455,54030980.0
2006-02-07 21:04:00,102.46,102.46,102.44,102.44,173563933.0
2006-02-07 21:05:00,102.45,102.46,102.445,102.445,35434134.0
2006-02-07 21:06:00,102.45,102.45,102.425,102.425,23979302.0
2006-02-07 21:07:00,102.43,102.445,102.43,102.445,65979972.0
2006-02-07 21:08:00,102.448,102.45,102.445,102.445,89465099.0
2006-02-07 21:09:00,102.445,102.455,102.443,102.45,38115391.0
2006-02-07 21:10:00,102.442,102.45,102.44,102.445,12004287.0
2006-02-07 21:11:00,102.447,102.485,102.447,102.465,115810374.0
2006-02-07 21:12:00,102.475,102.475,102.44,102.44,83941069.0
2006-02-07 21:13:00,102.46,102.488,102.46,102.475,33911500.0
2006-02-07 21:14:00,102.47,102.488,102.465,102.465,85443864.0
2006-02-07 21:15:00,102.47,102.47,102.455,102.46,26415145.0
2006-02-07 21:16:00,102.455,102.47,102.455,102.47,8034067.0
2006-02-07 21:17:00,102.465,102.475,102.44,102.475,44086258.0
2006-02-07 21:18:00,102.47,102.47,102.452,102.455,80768101.0
2006-02-07 21:19:00,102.46,102.51,102.46,102.51,23740772.0
2006-02-07 21:20:00,102.5,102.525,102.5,102.52,348520201.0
2006-02-07 21:21:00,102.513,102.525,102.507,102.51,98916978.0
2006-02-07 21:22:00,102.52,102.533,102.515,102.515,16683095.0
2006-02-07 21:23:00,102.515,102.515,102.495,102.495,23507437.0
2006-02-07 21:24:00,102.493,102.516,102.493,102.495,112981420.0
2006-02-07 21:25:00,102.495,102.522,102.495,102.497,111691505.0
2006-02-07 21:26:00,102.505,102.517,102.492,102.51,31241771.0
2006-02-07 21:27:00,102.51,102.51,102.492,102.495,55753507.0
2006-02-07 21:28:00,102.495,102.517,102.495,102.5,100094774.0
2006-02-07 21:29:00,102.5,102.52,102.497,102.51,66947880.0
2006-02-07 21:30:00,102.51,102.517,102.5,102.5,22521127.0
2006-02-07 21:31:00,102.51,102.535,102.505,102.535,40667544.0
2006-02-07 21:32:00,102.53,102.53,102.503,102.517,81012496.0
2006-02-07 21:33:00,102.49,102.535,102.49,102.517,22245755.0
2006-02-07 21:34:00,102.515,102.519,102.467,102.5,179308593.0
2006-02-07 21:35:00,102.505,102.505,102.494,102.495,28302083.0
2006-02-07 21:36:00,102.49,102.51,102.49,102.51,115930874.0
2006-02-07 21:37:00,102.503,102.535,102.495,102.52,59958931.0
2006-02-07 21:38:00,102.53,102.535,102.504,102.505,84348388.0
2006-02-07 21:39:00,102.505,102.515,102.503,102.515,35865592.0
2006-02-07 21:40:00,102.51,102.519,102.5,102.5,58576611.0
2006-02-07 21:41:00,102.498,102.54,102.498,102.54,285188545.0
2006-02-07 21:42:00,102.54,102.54,102.515,102.515,26897218.0
2006-02-07 21:43:00,102.505,102.52,102.505,102.52,25996088.0
2006-02-07 21:44:00,102.52,102.54,102.515,102.515,27455740.0
2006-02-07 21:45:00,102.513,102.515,102.51,102.51,81017120.0
2006-02-07 21:46:00,102.515,102.525,102.51,102.51,15050249.0
2006-02-07 21:47:00,102.51,102.525,102.51,102.51,84248898.0
2006-02-07 21:48:00,102.515,102.525,102.512,102.52,81250741.0
2006-02-07 21:49:00,102.52,102.525,102.513,102.515,56267608.0
2006-02-07 21:50:00,102.513,102.513,102.488,102.488,83325068.0
2006-02-07 21:51:00,102.488,102.495,102.477,102.477,40024987.0
2006-02-07 21:52:00,102.49,102.495,102.463,102.463,89881995.0
2006-02-07 21:53:00,102.463,102.478,102.46,102.473,19464775.0
2006-02-07 21:54:00,102.475,102.477,102.455,102.455,119330351.0
2006-02-07 21:55:00,102.455,102.475,102.433,102.44,31598420.0
2006-02-07 21:56:00,102.442,102.456,102.393,102.393,48796045.0
2006-02-07 21:57:00,102.398,102.415,102.398,102.415,141712983.0
2006-02-07 21:58:00,102.415,102.455,102.415,102.455,40627466.0
2006-02-07 21:59:00,102.45,102.455,102.43,102.455,204375976.0
2006-02-07 22:00:00,102.443,102.463,102.38,102.455,116050811.0
2006-02-07 22:01:00,102.447,102.48,102.447,102.448,34107186.0
2006-02-07 22:02:00,102.45,102.45,102.415,102.44,18405771.0
2006-02-07 22:03:00,102.44,102.445,102.435,102.445,33032690.0
2006-02-07 22:04:00,102.44,102.443,102.43,102.435,87976453.0
2006-02-07 22:05:00,102.435,102.445,102.435,102.445,21930426.0
2006-02-07 22:06:00,102.433,102.435,102.433,102.435,5930501.0
2006-02-07 22:07:00,102.445,102.445,102.435,102.435,17425318.0
2006-02-07 22:08:00,102.44,102.44,102.433,102.433,23692280.0
2006-02-07 22:09:00,102.43,102.43,102.415,102.415,13811529.0
2006-02-07 22:10:00,102.408,102.435,102.408,102.435,2853739.0
2006-02-07 22:11:00,102.43,102.43,102.41,102.41,2707145.0
2006-02-07 22:12:00,102.407,102.407,102.397,102.397,69034851.0
2006-02-07 22:13:00,102.398,102.405,102.398,102.405,10542135.0
2006-02-07 22:14:00,102.403,102.42,102.403,102.41,19429691.0
2006-02-07 22:15:00,102.4,102.41,102.4,102.41,69067944.0
2006-02-07 22:16:00,102.41,102.41,102.4,102.4,44895428.0
2006-02-07 22:17:00,102.4,102.4,102.393,102.393,29441792.0
2006-02-07 22:18:00,102.393,102.4,102.39,102.39,89929933.0
2006-02-07 22:19:00,102.395,102.397,102.393,102.395,17435529.0
2006-02-07 22:20:00,102.393,102.405,102.385,102.395,82738546.0
2006-02-07 22:21:00,102.395,102.4,102.393,102.4,38933862.0
2006-02-07 22:22:00,102.4,102.4,102.388,102.39,84019726.0
2006-02-07 22:23:00,102.4,102.4,102.393,102.4,40699704.0
2006-02-07 22:24:00,102.392,102.41,102.388,102.405,106086832.0
2006-02-07 22:25:00,102.405,102.45,102.405,102.44,55189206.0
2006-02-07 22:26:00,102.44,102.44,102.42,102.44,8503389.0
2006-02-07 22:27:00,102.445,102.445,102.43,102.435,16624892.0
2006-02-07 22:28:00,102.435,102.435,102.425,102.43,122080513.0
2006-02-07 22:29:00,102.43,102.445,102.413,102.445,26578770.0
2006-02-07 22:30:00,102.44,102.442,102.42,102.433,107836978.0
2006-02-07 22:31:00,102.445,102.45,102.43,102.43,19669241.0
2006-02-07 22:32:00,102.433,102.451,102.433,102.445,19634598.0
2006-02-07 22:33:00,102.455,102.455,102.44,102.44,36810296.0
2006-02-07 22:34:00,102.442,102.443,102.44,102.44,13318368.0
2006-02-07 22:35:00,102.44,102.44,102.427,102.44,244814306.0
2006-02-07 22:36:00,102.43,102.453,102.425,102.45,26056336.0
2006-02-07 22:37:00,102.445,102.445,102.427,102.427,54278479.0
2006-02-07 22:38:00,102.423,102.44,102.42,102.42,87772125.0
2006-02-07 22:39:00,102.42,102.42,102.41,102.417,10480817.0
2006-02-07 22:40:00,102.415,102.42,102.405,102.42,43673771.0
2006-02-07 22:41:00,102.413,102.426,102.408,102.408,37019419.0
2006-02-07 22:42:00,102.41,102.414,102.405,102.41,93479777.0
2006-02-07 22:43:00,102.405,102.405,102.37,102.37,187113768.0
2006-02-07 22:44:00,102.375,102.397,102.37,102.397,98422663.0
2006-02-07 22:45:00,102.4,102.4,102.373,102.373,9876922.0
2006-02-07 22:46:00,102.365,102.375,102.365,102.375,25548321.0
2006-02-07 22:47:00,102.38,102.38,102.352,102.352,7480298.0
2006-02-07 22:48:00,102.352,102.367,102.35,102.35,22948690.0
2006-02-07 22:49:00,102.365,102.365,102.354,102.355,4613866.0
2006-02-07 22:50:00,102.35,102.352,102.333,102.333,137382576.0
2006-02-07 22:51:00,102.335,102.343,102.33,102.33,43421611.0
2006-02-07 22:52:00,102.325,102.33,102.32,102.32,24040896.0
2006-02-07 22:53:00,102.335,102.335,102.32,102.32,35544636.0
2006-02-07 22:54:00,102.33,102.351,102.33,102.35,236872931.0
2006-02-07 22:55:00,102.355,102.356,102.34,102.34,185805805.0
2006-02-07 22:56:00,102.327,102.35,102.327,102.35,106491783.0
2006-02-07 22:57:00,102.36,102.36,102.332,102.343,69316129.0
2006-02-07 22:58:00,102.345,102.35,102.345,102.35,30414321.0
2006-02-07 22:59:00,102.345,102.345,102.324,102.325,30255440.0
2006-02-07 23:00:00,102.323,102.345,102.319,102.325,11891706.0
2006-02-07 23:01:00,102.325,102.35,102.323,102.323,85504243.0
2006-02-07 23:02:00,102.325,102.343,102.293,102.33,63368989.0
2006-02-07 23:03:00,102.333,102.334,102.32,102.32,40415091.0
2006-02-07 23:04:00,102.32,102.32,102.253,102.27,112630805.0
2006-02-07 23:05:00,102.265,102.28,102.24,102.28,191419819.0
2006-02-07 23:06:00,102.272,102.29,102.272,102.29,76772243.0
2006-02-07 23:07:00,102.29,102.32,102.29,102.32,120251675.0
2006-02-07 23:08:00,102.315,102.348,102.315,102.348,43385418.0
2006-02-07 23:09:00,102.353,102.365,102.34,102.35,93077298.0
2006-02-07 23:10:00,102.36,102.388,102.36,102.365,194627474.0
2006-02-07 23:11:00,102.363,102.4,102.363,102.365,18934819.0
2006-02-07 23:12:00,102.36,102.4,102.36,102.395,58909315.0
2006-02-07 23:13:00,102.388,102.4,102.388,102.4,90166651.0
2006-02-07 23:14:00,102.39,102.41,102.37,102.39,59411305.0
2006-02-07 23:15:00,102.382,102.383,102.365,102.365,47895941.0
2006-02-07 23:16:00,102.365,102.382,102.365,102.37,50759147.0
2006-02-07 23:17:00,102.37,102.37,102.318,102.35,76410574.0
2006-02-07 23:18:00,102.355,102.362,102.355,102.355,126108230.0
2006-02-07 23:19:00,102.31,102.394,102.31,102.355,46202110.0
2006-02-07 23:20:00,102.355,102.358,102.337,102.353,63539485.0
2006-02-07 23:21:00,102.355,102.359,102.345,102.345,61311431.0
2006-02-07 23:22:00,102.35,102.355,102.345,102.345,138486844.0
2006-02-07 23:23:00,102.337,102.353,102.301,102.335,70690709.0
2006-02-07 23:24:00,102.34,102.34,102.33,102.34,32149385.0
2006-02-07 23:25:00,102.33,102.344,102.306,102.33,79891341.0
2006-02-07 23:26:00,102.33,102.33,102.29,102.29,34104736.0
2006-02-07 23:27:00,102.29,102.29,102.28,102.287,15764304.0
2006-02-07 23:28:00,102.29,102.305,102.29,102.305,18596021.0
2006-02-07 23:29:00,102.315,102.315,102.303,102.303,71033929.0
2006-02-07 23:30:00,102.305,102.305,102.295,102.295,112582326.0
2006-02-07 23:31:00,102.29,102.303,102.285,102.285,6072667.0
2006-02-07 23:32:00,102.285,102.29,102.28,102.29,83456161.0
2006-02-07 23:33:00,102.285,102.305,102.261,102.29,10966490.0
2006-02-07 23:34:00,102.29,102.29,102.265,102.265,45217528.0
2006-02-07 23:35:00,102.265,102.27,102.258,102.265,144653527.0
2006-02-07 23:36:00,102.258,102.29,102.258,102.27,12065563.0
2006-02-07 23:37:00,102.26,102.275,102.255,102.27,16154300.0
2006-02-07 23:38:00,102.27,102.275,102.257,102.258,129376278.0
2006-02-07 23:39:00,102.265,102.281,102.265,102.27,195401366.0
2006-02-07 23:40:00,102.27,102.293,102.269,102.29,23003973.0
2006-02-07 23:41:00,102.285,102.295,102.283,102.285,57132434.0
2006-02-07 23:42:00,102.285,102.315,102.285,102.315,141906987.0
2006-02-07 23:43:00,102.3,102.31,102.298,102.3,71765023.0
2006-02-07 23:44:00,102.31,102.315,102.3,102.303,73630137.0
2006-02-07 23:45:00,102.305,102.305,102.28,102.28,44104585.0
2006-02-07 23:46:00,102.278,102.29,102.265,102.265,15974001.0
2006-02-07 23:47:00,102.265,102.265,102.234,102.235,87940897.0
2006-02-07 23:48:00,102.19,102.267,102.19,102.235,29531314.0
2006-02-07 23:49:00,102.23,102.245,102.222,102.235,26553348.0
2006-02-07 23:50:00,102.23,102.24,102.225,102.225,132113246.0
2006-02-07 23:51:00,102.23,102.23,102.185,102.23,75680343.0
2006-02-07 23:52:00,102.235,102.235,102.22,102.223,92114319.0
2006-02-07 23:53:00,102.225,102.225,102.215,102.215,75510748.0
2006-02-07 23:54:00,102.205,102.24,102.205,102.21,39741847.0
2006-02-07 23:55:00,102.205,102.208,102.175,102.185,79367761.0
2006-02-07 23:56:00,102.185,102.195,102.16,102.165,136216353.0
2006-02-07 23:57:00,102.16,102.174,102.16,102.173,61474499.0
2006-02-07 23:58:00,102.18,102.2,102.17,102.185,31461947.0
2006-02-07 23:59:00,102.183,102.19,102.175,102.185,337668659.0
2006-02-08 00:00:00,102.185,102.195,102.18,102.185,15163740.0
2006-02-08 00:37:00,102.185,102.185,102.015,102.025,170529121.0
2006-02-08 00:38:00,102.025,102.032,102.005,102.02,58474099.0
2006-02-08 00:39:00,102.02,102.03,102.015,102.03,65912157.0
2006-02-08 00:40:00,102.025,102.035,102.015,102.035,244666053.0
2006-02-08 00:41:00,102.04,102.045,102.027,102.03,21992956.0
2006-02-08 00:42:00,102.033,102.037,102.033,102.035,106782774.0
2006-02-08 00:43:00,101.985,102.045,101.985,102.045,103502586.0
2006-02-08 00:44:00,102.032,102.034,102.015,102.03,37221575.0
2006-02-08 00:45:00,102.025,102.035,102.02,102.02,33340710.0
2006-02-08 00:46:00,102.03,102.035,102.015,102.015,55760215.0
2006-02-08 00:47:00,102.025,102.035,102.02,102.022,29085205.0
2006-02-08 00:48:00,102.03,102.035,102.023,102.035,87125144.0
2006-02-08 00:49:00,102.03,102.03,102.012,102.015,53724063.0
2006-02-08 00:50:00,102.01,102.01,101.985,101.985,45151599.0
2006-02-08 00:51:00,101.98,102.0,101.975,102.0,65208471.0
2006-02-08 00:52:00,101.993,102.015,101.985,102.015,33803244.0
2006-02-08 00:53:00,102.01,102.01,101.989,101.99,144445170.0
2006-02-08 00:54:00,101.995,102.005,101.995,101.997,118116653.0
2006-02-08 00:55:00,102.005,102.015,101.997,102.003,32554535.0
2006-02-08 00:56:00,102.005,102.01,101.995,102.01,106000446.0
2006-02-08 00:57:00,102.005,102.005,102.0,102.005,39795149.0
2006-02-08 00:58:00,102.003,102.03,102.003,102.03,45750517.0
2006-02-08 00:59:00,102.025,102.03,102.02,102.022,37411056.0
2006-02-08 01:00:00,102.017,102.017,102.0,102.0,70683680.0
2006-02-08 01:01:00,102.01,102.01,101.955,101.975,55454186.0
2006-02-08 01:02:00,101.985,101.993,101.97,101.97,73582734.0
2006-02-08 01:03:00,101.965,101.968,101.955,101.96,187942918.0
2006-02-08 01:04:00,101.96,101.975,101.96,101.975,36152453.0
2006-02-08 01:05:00,101.97,101.985,101.97,101.985,209641890.0
2006-02-08 01:06:00,101.98,101.98,101.963,101.965,88998675.0
2006-02-08 01:07:00,101.97,101.97,101.947,101.947,53219466.0
2006-02-08 01:08:00,101.96,101.969,101.957,101.965,63982017.0
2006-02-08 01:09:00,101.965,101.969,101.96,101.96,77722962.0
2006-02-08 01:10:00,101.955,101.955,101.917,101.917,20276989.0
2006-02-08 01:11:00,101.92,101.92,101.835,101.85,69273855.0
2006-02-08 01:12:00,101.86,101.88,101.835,101.88,50331669.0
2006-02-08 01:13:00,101.88,101.89,101.86,101.86,25677078.0
2006-02-08 01:14:00,101.85,101.85,101.788,101.833,17762449.0
2006-02-08 01:15:00,101.845,101.865,101.845,101.865,23104434.0
2006-02-08 01:16:00,101.87,101.899,101.836,101.88,18738079.0
2006-02-08 01:17:00,101.885,101.94,101.874,101.92,8636836.0
2006-02-08 01:18:00,101.925,101.94,101.915,101.92,79985884.0
2006-02-08 01:19:00,101.925,101.929,101.92,101.92,73879752.0
2006-02-08 01:20:00,101.923,101.935,101.875,101.875,116365866.0
2006-02-08 01:21:00,101.92,101.92,101.909,101.913,44290689.0
2006-02-08 01:22:00,101.925,101.937,101.925,101.927,179161606.0
2006-02-08 01:23:00,101.935,101.94,101.93,101.94,52544476.0
2006-02-08 01:24:00,101.94,101.959,101.94,101.95,66974329.0
2006-02-08 01:25:00,101.95,101.96,101.947,101.947,54840335.0
2006-02-08 01:26:00,101.96,101.96,101.932,101.932,92623604.0
2006-02-08 01:27:00,101.93,101.93,101.9,101.903,133505981.0
2006-02-08 01:28:00,101.908,101.91,101.89,101.91,150115472.0
2006-02-08 01:29:00,101.91,101.91,101.853,101.87,48614745.0
2006-02-08 01:30:00,101.875,101.905,101.873,101.873,43202055.0
2006-02-08 01:31:00,101.875,101.875,101.86,101.872,26523601.0
2006-02-08 01:32:00,101.87,101.87,101.855,101.855,64026818.0
2006-02-08 01:33:00,101.855,101.86,101.847,101.86,21569964.0
2006-02-08 01:34:00,101.86,101.86,101.845,101.86,19597003.0
2006-02-08 01:35:00,101.85,101.86,101.815,101.855,42914401.0
2006-02-08 01:36:00,101.855,101.87,101.853,101.86,88917694.0
2006-02-08 01:37:00,101.86,101.9,101.86,101.9,134206048.0
2006-02-08 01:38:00,101.895,101.923,101.88,101.915,54613979.0
2006-02-08 01:39:00,101.89,101.928,101.89,101.9,25672338.0
2006-02-08 01:40:00,101.85,101.92,101.85,101.92,27706530.0
2006-02-08 01:41:00,101.912,101.912,101.892,101.91,56896600.0
2006-02-08 01:42:00,101.915,101.927,101.91,101.915,30693239.0
2006-02-08 01:43:00,101.915,101.942,101.915,101.935,89072490.0
2006-02-08 01:44:00,101.94,101.94,101.935,101.935,16378731.0
2006-02-08 01:45:00,101.935,101.935,101.905,101.922,37597326.0
2006-02-08 01:46:00,101.925,101.93,101.923,101.93,46917186.0
2006-02-08 01:47:00,101.93,101.94,101.918,101.918,207241746.0
2006-02-08 01:48:00,101.93,101.93,101.915,101.92,98401645.0
2006-02-08 01:49:00,101.92,101.931,101.915,101.93,102231581.0
2006-02-08 01:50:00,101.92,101.935,101.915,101.935,124649502.0
2006-02-08 01:51:00,101.933,101.945,101.93,101.935,135708478.0
2006-02-08 01:52:00,101.93,101.945,101.92,101.933,302026995.0
2006-02-08 01:53:00,101.93,101.94,101.91,101.93,152071343.0
2006-02-08 01:54:00,101.932,101.945,101.932,101.94,35423834.0
2006-02-08 01:55:00,101.933,101.959,101.933,101.942,80821705.0
2006-02-08 01:56:00,101.945,101.948,101.935,101.947,69581468.0
2006-02-08 01:57:00,101.937,101.96,101.937,101.948,79948564.0
2006-02-08 01:58:00,101.965,101.98,101.965,101.97,283985853.0
2006-02-08 01:59:00,101.98,102.01,101.98,102.0,30869587.0
2006-02-08 02:00:00,102.0,102.04,102.0,102.04,33257475.0
2006-02-08 02:01:00,102.03,102.105,102.03,102.105,296003602.0
2006-02-08 02:02:00,102.088,102.107,102.088,102.107,76054573.0
2006-02-08 02:03:00,102.117,102.117,102.105,102.105,64094939.0
2006-02-08 02:04:00,102.102,102.115,102.102,102.103,75569615.0
2006-02-08 02:05:00,102.11,102.142,102.11,102.142,37600930.0
2006-02-08 02:06:00,102.14,102.14,102.1,102.1,141897303.0
2006-02-08 02:07:00,102.103,102.16,102.103,102.12,285469749.0
2006-02-08 02:08:00,102.125,102.156,102.125,102.143,135356554.0
2006-02-08 02:09:00,102.145,102.168,102.145,102.15,134567098.0
2006-02-08 02:10:00,102.16,102.17,102.14,102.16,112022332.0
2006-02-08 02:11:00,102.16,102.16,102.145,102.15,97417729.0
2006-02-08 02:12:00,102.138,102.155,102.138,102.15,216169563.0
2006-02-08 02:13:00,102.15,102.15,102.135,102.135,48204241.0
2006-02-08 02:14:00,102.132,102.132,102.115,102.115,41659086.0
2006-02-08 02:15:00,102.115,102.14,102.115,102.12,17222641.0
2006-02-08 02:16:00,102.115,102.14,102.115,102.125,95643179.0
2006-02-08 02:17:00,102.125,102.139,102.11,102.135,29886309.0
2006-02-08 02:18:00,102.13,102.13,102.095,102.102,57274613.0
2006-02-08 02:19:00,102.11,102.147,102.08,102.08,27144635.0
2006-02-08 02:20:00,102.13,102.148,102.11,102.11,24531618.0
2006-02-08 02:21:00,102.135,102.163,102.135,102.155,60002175.0
2006-02-08 02:22:00,102.16,102.16,102.128,102.13,127402737.0
2006-02-08 02:23:00,102.13,102.16,102.13,102.145,93715954.0
2006-02-08 02:24:00,102.145,102.16,102.108,102.14,47174234.0
2006-02-08 02:25:00,102.15,102.19,102.15,102.19,20788166.0
2006-02-08 02:26:00,102.19,102.21,102.187,102.195,23842118.0
2006-02-08 02:27:00,102.195,102.195,102.15,102.15,67717419.0
2006-02-08 02:28:00,102.152,102.162,102.152,102.155,26840316.0
2006-02-08 02:29:00,102.153,102.165,102.153,102.155,46928152.0
2006-02-08 02:30:00,102.16,102.16,102.13,102.16,45332661.0
2006-02-08 02:31:00,102.155,102.158,102.155,102.158,147647217.0
2006-02-08 02:32:00,102.153,102.168,102.143,102.143,141037375.0
2006-02-08 02:33:00,102.142,102.15,102.138,102.15,87828188.0
2006-02-08 02:34:00,102.137,102.15,102.137,102.14,57605390.0
2006-02-08 02:35:00,102.14,102.14,102.12,102.13,63961732.0
2006-02-08 02:36:00,102.13,102.13,102.113,102.115,48522003.0
2006-02-08 02:37:00,102.107,102.135,102.107,102.135,172154908.0
2006-02-08 02:38:00,102.123,102.14,102.123,102.14,45449652.0
2006-02-08 02:39:00,102.095,102.14,102.095,102.133,114997398.0
2006-02-08 02:40:00,102.13,102.15,102.13,102.135,70361668.0
2006-02-08 02:41:00,102.13,102.135,102.127,102.135,88705652.0
2006-02-08 02:42:00,102.13,102.14,102.086,102.115,9229360.0
2006-02-08 02:43:00,102.11,102.13,102.07,102.13,19052447.0
2006-02-08 02:44:00,102.125,102.14,102.125,102.135,23967254.0
2006-02-08 02:45:00,102.123,102.13,102.087,102.13,18556674.0
2006-02-08 02:46:00,102.14,102.158,102.14,102.14,23834658.0
2006-02-08 02:47:00,102.14,102.14,102.12,102.12,53504487.0
2006-02-08 02:48:00,102.11,102.13,102.11,102.13,75396010.0
2006-02-08 02:49:00,102.127,102.145,102.12,102.145,22184891.0
2006-02-08 02:50:00,102.15,102.165,102.15,102.165,74021870.0
2006-02-08 02:51:00,102.165,102.165,102.14,102.15,61884144.0
2006-02-08 02:52:00,102.137,102.19,102.137,102.18,53610825.0
2006-02-08 02:53:00,102.175,102.18,102.15,102.18,87210852.0
2006-02-08 02:54:00,102.185,102.2,102.17,102.17,220235213.0
2006-02-08 02:55:00,102.175,102.19,102.16,102.16,33406443.0
2006-02-08 02:56:00,102.16,102.167,102.155,102.165,200750825.0
2006-02-08 02:57:00,102.17,102.2,102.153,102.185,75061444.0
2006-02-08 02:58:00,102.175,102.29,102.175,102.29,54457617.0
2006-02-08 02:59:00,102.28,102.28,102.237,102.237,70939060.0
2006-02-08 03:00:00,102.242,102.255,102.242,102.245,40140619.0
2006-02-08 03:01:00,102.25,102.265,102.23,102.243,45364916.0
2006-02-08 03:02:00,102.245,102.245,102.225,102.225,38169143.0
2006-02-08 03:03:00,102.23,102.255,102.23,102.245,107800721.0
2006-02-08 03:04:00,102.243,102.273,102.243,102.265,34888580.0
2006-02-08 03:05:00,102.257,102.269,102.255,102.255,116245108.0
2006-02-08 03:06:00,102.25,102.26,102.25,102.26,143783763.0
2006-02-08 03:07:00,102.265,102.265,102.21,102.233,33300408.0
2006-02-08 03:08:00,102.24,102.27,102.24,102.27,71910532.0
2006-02-08 03:09:00,102.275,102.283,102.275,102.28,48691470.0
2006-02-08 03:10:00,102.285,102.286,102.26,102.26,58168109.0
2006-02-08 03:11:00,102.265,102.28,102.265,102.28,80896142.0
2006-02-08 03:12:00,102.272,102.283,102.245,102.255,29316810.0
2006-02-08 03:13:00,102.245,102.28,102.24,102.28,56272296.0
2006-02-08 03:14:00,102.27,102.275,102.24,102.275,34014191.0
2006-02-08 03:15:00,102.28,102.28,102.252,102.252,38971392.0
2006-02-08 03:16:00,102.265,102.265,102.165,102.165,98620853.0
2006-02-08 03:17:00,102.215,102.226,102.215,102.223,109700818.0
2006-02-08 03:18:00,102.22,102.243,102.217,102.24,20913803.0
2006-02-08 03:19:00,102.235,102.258,102.235,102.245,228916598.0
2006-02-08 03:20:00,102.25,102.255,102.22,102.25,70336312.0
2006-02-08 03:21:00,102.25,102.265,102.233,102.265,62213106.0
2006-02-08 03:22:00,102.265,102.305,102.265,102.305,162393226.0
2006-02-08 03:23:00,102.31,102.312,102.253,102.283,22587110.0
2006-02-08 03:24:00,102.287,102.3,102.287,102.295,13731946.0
2006-02-08 03:25:00,102.275,102.303,102.275,102.29,29303263.0
2006-02-08 03:26:00,102.283,102.305,102.273,102.28,22114145.0
2006-02-08 03:27:00,102.28,102.303,102.28,102.3,71116794.0
2006-02-08 03:28:00,102.305,102.305,102.29,102.295,150884302.0
2006-02-08 03:29:00,102.3,102.3,102.282,102.282,34227331.0
2006-02-08 03:30:00,102.282,102.303,102.282,102.283,262871173.0
2006-02-08 03:31:00,102.29,102.323,102.29,102.323,86954461.0
2006-02-08 03:32:00,102.323,102.335,102.323,102.335,17192612.0
2006-02-08 03:33:00,102.34,102.375,102.33,102.375,53822960.0
2006-02-08 03:34:00,102.373,102.383,102.358,102.383,18756910.0
2006-02-08 03:35:00,102.385,102.385,102.365,102.375,17171331.0
2006-02-08 03:36:00,102.375,102.375,102.34,102.36,67860312.0
2006-02-08 03:37:00,102.348,102.363,102.348,102.357,24405780.0
2006-02-08 03:38:00,102.36,102.36,102.36,102.36,772738.0
2006-02-08 03:39:00,102.352,102.37,102.352,102.37,117900547.0
2006-02-08 03:40:00,102.365,102.365,102.335,102.345,78276237.0
2006-02-08 03:41:00,102.342,102.343,102.333,102.34,62137147.0
2006-02-08 03:42:00,102.345,102.348,102.335,102.345,32776670.0
2006-02-08 03:43:00,102.35,102.365,102.35,102.365,218947332.0
2006-02-08 03:44:00,102.365,102.385,102.365,102.383,56037727.0
2006-02-08 03:45:00,102.395,102.395,102.395,102.395,2485576.0
2006-02-08 03:46:00,102.383,102.411,102.383,102.398,18299582.0
2006-02-08 03:47:00,102.403,102.42,102.397,102.42,14761158.0
2006-02-08 03:48:00,102.413,102.413,102.405,102.405,31034266.0
2006-02-08 03:49:00,102.405,102.418,102.399,102.405,72771299.0
2006-02-08 03:50:00,102.408,102.41,102.395,102.405,65906167.0
2006-02-08 03:51:00,102.41,102.41,102.4,102.405,6184776.0
2006-02-08 03:52:00,102.415,102.42,102.392,102.392,48134622.0
2006-02-08 03:53:00,102.39,102.39,102.39,102.39,30836065.0
2006-02-08 03:54:00,102.4,102.4,102.365,102.365,15476944.0
2006-02-08 03:55:00,102.36,102.39,102.36,102.375,39581954.0
2006-02-08 03:56:00,102.33,102.384,102.33,102.36,9824013.0
2006-02-08 03:57:00,102.355,102.365,102.35,102.355,48639276.0
2006-02-08 03:58:00,102.355,102.356,102.32,102.32,72253600.0
2006-02-08 03:59:00,102.325,102.325,102.3,102.315,14822814.0
2006-02-08 04:00:00,102.315,102.318,102.3,102.313,334292308.0
2006-02-08 04:01:00,102.315,102.317,102.3,102.31,30811816.0
2006-02-08 04:02:00,102.303,102.314,102.28,102.28,66624577.0
2006-02-08 04:03:00,102.285,102.292,102.275,102.275,148480877.0
2006-02-08 04:04:00,102.275,102.275,102.249,102.265,75509232.0
2006-02-08 04:05:00,102.27,102.27,102.248,102.255,39761730.0
2006-02-08 04:06:00,102.265,102.266,102.26,102.265,69396881.0
2006-02-08 04:07:00,102.263,102.275,102.259,102.275,89815054.0
2006-02-08 04:08:00,102.27,102.299,102.235,102.27,81036882.0
2006-02-08 04:09:00,102.265,102.28,102.262,102.27,124682190.0
2006-02-08 04:10:00,102.275,102.285,102.264,102.27,29115512.0
2006-02-08 04:11:00,102.275,102.305,102.23,102.23,32257032.0
2006-02-08 04:12:00,102.275,102.28,102.267,102.275,85197535.0
2006-02-08 04:13:00,102.275,102.295,102.275,102.278,17276663.0
2006-02-08 04:14:00,102.28,102.286,102.27,102.275,43841536.0
2006-02-08 04:15:00,102.273,102.273,102.26,102.27,74067131.0
2006-02-08 04:16:00,102.26,102.27,102.26,102.27,70165258.0
2006-02-08 04:17:00,102.285,102.285,102.265,102.275,147573826.0
2006-02-08 04:18:00,102.275,102.285,102.27,102.285,55957331.0
2006-02-08 04:19:00,102.29,102.295,102.28,102.29,24871850.0
2006-02-08 04:20:00,102.29,102.295,102.28,102.285,202216049.0
2006-02-08 04:21:00,102.278,102.295,102.277,102.29,119152955.0
2006-02-08 04:22:00,102.29,102.295,102.275,102.28,17923331.0
2006-02-08 04:23:00,102.29,102.29,102.278,102.278,13024139.0
2006-02-08 04:24:00,102.285,102.295,102.283,102.295,160138965.0
2006-02-08 04:25:00,102.295,102.305,102.288,102.3,45850261.0
2006-02-08 04:26:00,102.3,102.305,102.27,102.295,10449253.0
2006-02-08 04:27:00,102.3,102.31,102.297,102.305,86295279.0
2006-02-08 04:28:00,102.305,102.311,102.3,102.3,6663012.0
2006-02-08 04:29:00,102.305,102.307,102.29,102.305,115185518.0
2006-02-08 04:30:00,102.303,102.345,102.295,102.345,71491475.0
2006-02-08 04:31:00,102.345,102.345,102.34,102.34,19360773.0
2006-02-08 04:32:00,102.337,102.38,102.32,102.38,17285422.0
2006-02-08 04:33:00,102.38,102.38,102.37,102.38,35210342.0
2006-02-08 04:34:00,102.38,102.38,102.35,102.37,78072258.0
2006-02-08 04:35:00,102.38,102.4,102.379,102.4,33322331.0
2006-02-08 04:36:00,102.395,102.413,102.361,102.397,66202202.0
2006-02-08 04:37:00,102.405,102.405,102.4,102.4,153567136.0
2006-02-08 04:38:00,102.395,102.4,102.392,102.395,63482535.0
2006-02-08 04:39:00,102.393,102.4,102.387,102.395,60716180.0
2006-02-08 04:40:00,102.395,102.405,102.35,102.35,46485671.0
2006-02-08 04:41:00,102.395,102.395,102.375,102.395,117891215.0
2006-02-08 04:42:00,102.39,102.4,102.372,102.39,77542697.0
2006-02-08 04:43:00,102.39,102.39,102.355,102.355,46474221.0
2006-02-08 04:44:00,102.355,102.373,102.355,102.372,46058216.0
2006-02-08 04:45:00,102.38,102.38,102.335,102.335,32258798.0
2006-02-08 04:46:00,102.34,102.353,102.34,102.348,83456728.0
2006-02-08 04:47:00,102.355,102.355,102.34,102.34,58453375.0
2006-02-08 04:48:00,102.345,102.358,102.345,102.353,19530498.0
2006-02-08 04:49:00,102.355,102.37,102.35,102.37,199617921.0
2006-02-08 04:50:00,102.36,102.369,102.343,102.343,91171805.0
2006-02-08 04:51:00,102.338,102.375,102.338,102.375,41406201.0
2006-02-08 04:52:00,102.38,102.39,102.375,102.39,127995391.0
2006-02-08 04:53:00,102.39,102.39,102.371,102.372,75156380.0
2006-02-08 04:54:00,102.38,102.38,102.362,102.375,190505393.0
2006-02-08 04:55:00,102.38,102.38,102.37,102.38,105183793.0
2006-02-08 04:56:00,102.38,102.385,102.365,102.373,37919958.0
2006-02-08 04:57:00,102.37,102.38,102.335,102.375,60059702.0
2006-02-08 04:58:00,102.38,102.385,102.373,102.375,77823099.0
2006-02-08 04:59:00,102.375,102.403,102.375,102.403,11953869.0
2006-02-08 05:00:00,102.405,102.41,102.4,102.405,29618640.0
2006-02-08 05:01:00,102.41,102.416,102.41,102.415,30952902.0
2006-02-08 05:02:00,102.415,102.415,102.397,102.397,36469775.0
2006-02-08 05:03:00,102.39,102.397,102.387,102.387,114335176.0
2006-02-08 05:04:00,102.4,102.4,102.39,102.395,193709139.0
2006-02-08 05:05:00,102.39,102.42,102.39,102.42,251484165.0
2006-02-08 05:06:00,102.41,102.435,102.408,102.435,34402473.0
2006-02-08 05:07:00,102.41,102.43,102.405,102.405,25469749.0
2006-02-08 05:08:00,102.41,102.41,102.403,102.405,42010074.0
2006-02-08 05:09:00,102.403,102.41,102.4,102.4,145903331.0
2006-02-08 05:10:00,102.405,102.405,102.4,102.405,5109487.0
2006-02-08 05:11:00,102.39,102.415,102.39,102.402,21655838.0
2006-02-08 05:12:00,102.402,102.41,102.402,102.41,7667382.0
2006-02-08 05:13:00,102.405,102.415,102.404,102.415,23644908.0
2006-02-08 05:14:00,102.423,102.423,102.402,102.41,9916587.0
2006-02-08 05:15:00,102.407,102.445,102.407,102.445,91607096.0
2006-02-08 05:16:00,102.44,102.475,102.435,102.465,201154343.0
2006-02-08 05:17:00,102.47,102.483,102.46,102.46,98399764.0
2006-02-08 05:18:00,102.458,102.493,102.458,102.493,39677833.0
2006-02-08 05:19:00,102.5,102.53,102.5,102.515,46244995.0
2006-02-08 05:20:00,102.517,102.525,102.517,102.52,11423233.0
2006-02-08 05:21:00,102.52,102.52,102.483,102.483,83425648.0
2006-02-08 05:22:00,102.487,102.5,102.485,102.485,55088278.0
2006-02-08 05:23:00,102.49,102.495,102.48,102.48,16998122.0
2006-02-08 05:24:00,102.49,102.49,102.46,102.46,235942864.0
2006-02-08 05:25:00,102.46,102.46,102.442,102.442,12114217.0
2006-02-08 05:26:00,102.44,102.455,102.44,102.455,34096236.0
2006-02-08 05:27:00,102.445,102.457,102.445,102.453,18144902.0
2006-02-08 05:28:00,102.45,102.485,102.45,102.485,21300890.0
2006-02-08 05:29:00,102.473,102.482,102.44,102.44,110943392.0
2006-02-08 05:30:00,102.445,102.448,102.44,102.44,28057394.0
2006-02-08 05:31:00,102.44,102.444,102.435,102.435,121958552.0
2006-02-08 05:32:00,102.435,102.455,102.43,102.455,15701636.0
2006-02-08 05:33:00,102.45,102.45,102.435,102.44,9337201.0
2006-02-08 05:34:00,102.44,102.446,102.437,102.445,50921947.0
2006-02-08 05:35:00,102.445,102.447,102.432,102.442,112714439.0
2006-02-08 05:36:00,102.45,102.47,102.44,102.47,39968283.0
2006-02-08 05:37:00,102.46,102.463,102.45,102.46,89668866.0
2006-02-08 05:38:00,102.46,102.473,102.455,102.455,38771025.0
2006-02-08 05:39:00,102.455,102.455,102.413,102.413,88642109.0
2006-02-08 05:40:00,102.415,102.415,102.405,102.405,18082897.0
2006-02-08 05:41:00,102.4,102.413,102.4,102.413,86040887.0
2006-02-08 05:42:00,102.413,102.413,102.41,102.41,27896335.0
2006-02-08 05:43:00,102.41,102.42,102.41,102.42,44587772.0
2006-02-08 05:44:00,102.42,102.42,102.41,102.41,65954875.0
2006-02-08 05:45:00,102.42,102.42,102.413,102.413,19737598.0
2006-02-08 05:46:00,102.415,102.422,102.415,102.418,11093481.0
2006-02-08 05:47:00,102.417,102.427,102.417,102.427,63068565.0
2006-02-08 05:48:00,102.43,102.44,102.43,102.44,2778839.0
2006-02-08 05:49:00,102.445,102.445,102.418,102.418,2896315.0
2006-02-08 05:50:00,102.425,102.435,102.42,102.42,14154059.0
2006-02-08 05:51:00,102.423,102.43,102.423,102.43,23198159.0
2006-02-08 05:52:00,102.425,102.445,102.425,102.445,16509066.0
2006-02-08 05:53:00,102.435,102.435,102.403,102.403,6433609.0
2006-02-08 05:54:00,102.415,102.415,102.405,102.405,22932580.0
2006-02-08 05:55:00,102.405,102.413,102.4,102.41,91977475.0
2006-02-08 05:56:00,102.415,102.415,102.405,102.41,32637772.0
2006-02-08 05:57:00,102.41,102.41,102.38,102.41,18990684.0
2006-02-08 05:58:00,102.408,102.41,102.397,102.397,36415957.0
2006-02-08 05:59:00,102.405,102.41,102.4,102.403,114652058.0
2006-02-08 06:00:00,102.415,102.415,102.4,102.41,199469042.0
2006-02-08 06:01:00,102.415,102.415,102.402,102.405,44126714.0
2006-02-08 06:02:00,102.405,102.418,102.403,102.418,156105950.0
2006-02-08 06:03:00,102.413,102.413,102.402,102.402,53545532.0
2006-02-08 06:04:00,102.4,102.41,102.395,102.405,31911149.0
2006-02-08 06:05:00,102.405,102.405,102.375,102.375,115854714.0
2006-02-08 06:06:00,102.373,102.383,102.37,102.383,20782377.0
2006-02-08 06:07:00,102.383,102.413,102.383,102.41,98814862.0
2006-02-08 06:08:00,102.397,102.428,102.397,102.428,37413524.0
2006-02-08 06:09:00,102.428,102.435,102.403,102.403,75818990.0
2006-02-08 06:10:00,102.405,102.44,102.405,102.44,61508097.0
2006-02-08 06:11:00,102.44,102.44,102.424,102.425,87630224.0
2006-02-08 06:12:00,102.42,102.439,102.42,102.43,76967751.0
2006-02-08 06:13:00,102.43,102.448,102.43,102.445,13969044.0
2006-02-08 06:14:00,102.44,102.44,102.433,102.433,87255916.0
2006-02-08 06:15:00,102.435,102.45,102.433,102.45,28650465.0
2006-02-08 06:16:00,102.45,102.462,102.45,102.455,23986055.0
2006-02-08 06:17:00,102.465,102.47,102.458,102.47,27075920.0
2006-02-08 06:18:00,102.47,102.47,102.458,102.458,270680093.0
2006-02-08 06:19:00,102.46,102.465,102.44,102.44,63920350.0
2006-02-08 06:20:00,102.445,102.445,102.438,102.445,34076570.0
2006-02-08 06:21:00,102.445,102.455,102.44,102.45,91434568.0
2006-02-08 06:22:00,102.44,102.45,102.43,102.443,65186921.0
2006-02-08 06:23:00,102.45,102.45,102.42,102.42,123778427.0
2006-02-08 06:24:00,102.425,102.428,102.42,102.425,30917721.0
2006-02-08 06:25:00,102.42,102.43,102.385,102.425,171603597.0
2006-02-08 06:26:00,102.427,102.427,102.39,102.39,21216743.0
2006-02-08 06:27:00,102.417,102.417,102.384,102.4,74528513.0
2006-02-08 06:28:00,102.405,102.405,102.387,102.4,39792117.0
2006-02-08 06:29:00,102.39,102.39,102.37,102.37,23872300.0
2006-02-08 06:30:00,102.37,102.373,102.357,102.362,74098372.0
2006-02-08 06:31:00,102.36,102.36,102.325,102.325,102168797.0
2006-02-08 06:32:00,102.325,102.33,102.32,102.33,61544880.0
2006-02-08 06:33:00,102.33,102.33,102.302,102.315,31951084.0
2006-02-08 06:34:00,102.307,102.32,102.307,102.315,101769022.0
2006-02-08 06:35:00,102.315,102.315,102.3,102.313,116355738.0
2006-02-08 06:36:00,102.315,102.335,102.315,102.325,22260830.0
2006-02-08 06:37:00,102.325,102.35,102.325,102.34,17627954.0
2006-02-08 06:38:00,102.33,102.35,102.327,102.333,91336082.0
2006-02-08 06:39:00,102.34,102.353,102.34,102.35,318283292.0
2006-02-08 06:40:00,102.36,102.365,102.353,102.36,25385769.0
2006-02-08 06:41:00,102.355,102.355,102.32,102.32,82576527.0
2006-02-08 06:42:00,102.325,102.325,102.29,102.315,45454437.0
2006-02-08 06:43:00,102.32,102.32,102.285,102.285,7733244.0
2006-02-08 06:44:00,102.29,102.305,102.283,102.29,24108008.0
2006-02-08 06:45:00,102.285,102.315,102.28,102.28,89751957.0
2006-02-08 06:46:00,102.285,102.295,102.278,102.28,32476057.0
2006-02-08 06:47:00,102.26,102.295,102.26,102.295,83490222.0
2006-02-08 06:48:00,102.285,102.31,102.285,102.307,128592468.0
2006-02-08 06:49:00,102.305,102.31,102.3,102.302,10957816.0
2006-02-08 06:50:00,102.31,102.328,102.31,102.315,40691140.0
2006-02-08 06:51:00,102.315,102.318,102.308,102.308,84520642.0
2006-02-08 06:52:00,102.305,102.32,102.305,102.32,66398281.0
2006-02-08 06:53:00,102.315,102.32,102.315,102.32,22924764.0
2006-02-08 06:54:00,102.315,102.32,102.31,102.32,33631487.0
2006-02-08 06:55:00,102.31,102.32,102.31,102.32,158260172.0
2006-02-08 06:56:00,102.315,102.336,102.315,102.315,60007747.0
2006-02-08 06:57:00,102.315,102.33,102.314,102.315,76171108.0
2006-02-08 06:58:00,102.32,102.325,102.31,102.315,53068159.0
2006-02-08 06:59:00,102.325,102.332,102.317,102.33,81412268.0
2006-02-08 07:00:00,102.325,102.325,102.314,102.325,15064826.0
2006-02-08 07:01:00,102.325,102.33,102.317,102.33,53835195.0
2006-02-08 07:02:00,102.33,102.33,102.31,102.31,85317025.0
2006-02-08 07:03:00,102.313,102.331,102.313,102.32,28384511.0
2006-02-08 07:04:00,102.313,102.325,102.312,102.32,65066765.0
2006-02-08 07:05:00,102.318,102.325,102.31,102.312,57709005.0
2006-02-08 07:06:00,102.31,102.32,102.31,102.315,220724664.0
2006-02-08 07:07:00,102.32,102.331,102.317,102.32,141559435.0
2006-02-08 07:08:00,102.32,102.32,102.312,102.315,63009831.0
2006-02-08 07:09:00,102.32,102.32,102.27,102.31,18209018.0
2006-02-08 07:10:00,102.297,102.32,102.294,102.3,35393427.0
2006-02-08 07:11:00,102.31,102.31,102.303,102.303,29817502.0
2006-02-08 07:12:00,102.31,102.31,102.295,102.31,64142281.0
2006-02-08 07:13:00,102.307,102.31,102.295,102.302,65701674.0
2006-02-08 07:14:00,102.305,102.31,102.3,102.305,45874407.0
2006-02-08 07:15:00,102.31,102.31,102.27,102.27,62188925.0
2006-02-08 07:16:00,102.255,102.273,102.255,102.26,33762706.0
2006-02-08 07:17:00,102.255,102.263,102.253,102.263,219730661.0
2006-02-08 07:18:00,102.257,102.275,102.257,102.27,17722044.0
2006-02-08 07:19:00,102.265,102.293,102.265,102.29,9643237.0
2006-02-08 07:20:00,102.29,102.299,102.28,102.28,224829167.0
2006-02-08 07:21:00,102.29,102.295,102.28,102.29,219966822.0
2006-02-08 07:22:00,102.29,102.29,102.285,102.29,16599994.0
2006-02-08 07:23:00,102.29,102.298,102.288,102.295,55834035.0
2006-02-08 07:24:00,102.3,102.305,102.29,102.305,50001559.0
2006-02-08 07:25:00,102.293,102.299,102.287,102.29,81318079.0
2006-02-08 07:26:00,102.29,102.292,102.255,102.255,16237004.0
2006-02-08 07:27:00,102.255,102.255,102.225,102.25,52517926.0
2006-02-08 07:28:00,102.245,102.257,102.225,102.225,362097706.0
2006-02-08 07:29:00,102.22,102.242,102.22,102.23,56117254.0
2006-02-08 07:30:00,102.228,102.24,102.228,102.235,21219756.0
2006-02-08 07:31:00,102.235,102.235,102.2,102.2,255494074.0
2006-02-08 07:32:00,102.2,102.215,102.2,102.215,70543153.0
2006-02-08 07:33:00,102.213,102.23,102.211,102.23,79799386.0
2006-02-08 07:34:00,102.23,102.235,102.228,102.235,167812193.0
2006-02-08 07:35:00,102.24,102.24,102.23,102.24,47667829.0
2006-02-08 07:36:00,102.24,102.255,102.24,102.255,90378543.0
2006-02-08 07:37:00,102.255,102.261,102.255,102.26,19352416.0
2006-02-08 07:38:00,102.27,102.29,102.24,102.24,74540337.0
2006-02-08 07:39:00,102.245,102.265,102.245,102.265,55310532.0
2006-02-08 07:40:00,102.265,102.28,102.265,102.27,193303754.0
2006-02-08 07:41:00,102.28,102.28,102.27,102.28,49638465.0
2006-02-08 07:42:00,102.275,102.29,102.27,102.29,106816524.0
2006-02-08 07:43:00,102.283,102.29,102.275,102.282,45048820.0
2006-02-08 07:44:00,102.285,102.29,102.28,102.29,230684434.0
2006-02-08 07:45:00,102.29,102.29,102.28,102.282,17191576.0
2006-02-08 07:46:00,102.282,102.29,102.278,102.29,52880753.0
2006-02-08 07:47:00,102.29,102.29,102.226,102.265,31963249.0
2006-02-08 07:48:00,102.275,102.275,102.255,102.27,31933703.0
2006-02-08 07:49:00,102.27,102.285,102.265,102.265,110560376.0
2006-02-08 07:50:00,102.265,102.275,102.255,102.275,95617126.0
2006-02-08 07:51:00,102.26,102.275,102.26,102.263,182753716.0
2006-02-08 07:52:00,102.27,102.28,102.265,102.28,32059153.0
2006-02-08 07:53:00,102.27,102.292,102.26,102.26,95869318.0
2006-02-08 07:54:00,102.265,102.27,102.26,102.26,127703322.0
2006-02-08 07:55:00,102.263,102.27,102.258,102.258,88442233.0
2006-02-08 07:56:00,102.26,102.27,102.255,102.263,55731105.0
2006-02-08 07:57:00,102.262,102.27,102.258,102.265,57874872.0
2006-02-08 07:58:00,102.26,102.275,102.26,102.275,87913116.0
2006-02-08 07:59:00,102.273,102.28,102.267,102.275,54470355.0
2006-02-08 08:00:00,102.28,102.288,102.27,102.27,118527455.0
2006-02-08 08:01:00,102.28,102.288,102.28,102.28,78244685.0
2006-02-08 08:02:00,102.275,102.288,102.223,102.26,57941397.0
2006-02-08 08:03:00,102.27,102.275,102.263,102.27,24113525.0
2006-02-08 08:04:00,102.265,102.265,102.237,102.255,56562492.0
2006-02-08 08:05:00,102.255,102.266,102.244,102.245,109145327.0
2006-02-08 08:06:00,102.247,102.247,102.23,102.23,14908511.0
2006-02-08 08:07:00,102.223,102.223,102.21,102.21,12496525.0
2006-02-08 08:08:00,102.2,102.215,102.197,102.215,37696990.0
2006-02-08 08:09:00,102.212,102.226,102.212,102.22,102922325.0
2006-02-08 08:10:00,102.23,102.233,102.21,102.215,9112146.0
2006-02-08 08:11:00,102.215,102.24,102.214,102.23,45547812.0
2006-02-08 08:12:00,102.24,102.251,102.23,102.23,17832095.0
2006-02-08 08:13:00,102.235,102.238,102.21,102.235,17805597.0
2006-02-08 08:14:00,102.235,102.24,102.233,102.235,36495358.0
2006-02-08 08:15:00,102.233,102.24,102.228,102.235,51438622.0
2006-02-08 08:16:00,102.23,102.245,102.225,102.225,202737133.0
2006-02-08 08:17:00,102.225,102.24,102.222,102.24,91608391.0
2006-02-08 08:18:00,102.195,102.264,102.195,102.23,38970000.0
2006-02-08 08:19:00,102.23,102.23,102.22,102.23,67163217.0
2006-02-08 08:20:00,102.222,102.23,102.205,102.205,66510907.0
2006-02-08 08:21:00,102.22,102.225,102.175,102.215,253345781.0
2006-02-08 08:22:00,102.215,102.22,102.207,102.207,119127183.0
2006-02-08 08:23:00,102.21,102.222,102.21,102.21,218478482.0
2006-02-08 08:24:00,102.21,102.21,102.195,102.195,14624762.0
2006-02-08 08:25:00,102.193,102.2,102.137,102.162,52255577.0
2006-02-08 08:26:00,102.17,102.17,102.135,102.145,262134861.0
2006-02-08 08:27:00,102.145,102.16,102.11,102.12,73332583.0
2006-02-08 08:28:00,102.125,102.125,102.1,102.1,190838850.0
2006-02-08 08:29:00,102.105,102.105,102.09,102.09,15862909.0
2006-02-08 08:30:00,102.105,102.105,102.09,102.09,74968062.0
2006-02-08 08:31:00,102.085,102.095,102.085,102.095,29025645.0
2006-02-08 08:32:00,102.095,102.095,102.05,102.05,86152923.0
2006-02-08 08:33:00,102.06,102.07,102.04,102.04,35038797.0
2006-02-08 08:34:00,102.07,102.079,102.069,102.075,28854753.0
2006-02-08 08:35:00,102.075,102.1,102.06,102.1,91366704.0
2006-02-08 08:36:00,102.105,102.105,102.082,102.088,90146864.0
2006-02-08 08:37:00,102.088,102.105,102.084,102.105,25722879.0
2006-02-08 08:38:00,102.1,102.11,102.082,102.083,84301666.0
2006-02-08 08:39:00,102.09,102.09,102.035,102.035,91324823.0
2006-02-08 08:40:00,102.03,102.053,102.005,102.053,98478669.0
2006-02-08 08:41:00,102.06,102.06,102.047,102.05,281032368.0
2006-02-08 08:42:00,102.048,102.065,102.048,102.065,31457757.0
2006-02-08 08:43:00,102.07,102.072,102.053,102.055,97513547.0
2006-02-08 08:44:00,102.055,102.06,102.055,102.057,76879262.0
2006-02-08 08:45:00,102.06,102.065,102.053,102.06,166164700.0
2006-02-08 08:46:00,102.055,102.055,101.985,101.985,39338704.0
2006-02-08 08:47:00,101.98,102.0,101.975,101.975,152554560.0
2006-02-08 08:48:00,101.985,101.985,101.961,101.98,80762240.0
2006-02-08 08:49:00,101.98,102.007,101.97,102.007,33563661.0
2006-02-08 08:50:00,101.965,102.025,101.965,102.0,49861832.0
2006-02-08 08:51:00,102.0,102.0,101.96,101.96,43689043.0
2006-02-08 08:52:00,101.975,101.983,101.973,101.983,33899418.0
2006-02-08 08:53:00,101.945,102.01,101.945,101.97,24540190.0
2006-02-08 08:54:00,101.972,101.976,101.938,101.938,113331966.0
2006-02-08 08:55:00,101.945,101.96,101.942,101.945,51477225.0
2006-02-08 08:56:00,101.945,101.97,101.945,101.95,109750670.0
2006-02-08 08:57:00,101.95,101.966,101.95,101.963,42344648.0
2006-02-08 08:58:00,101.963,101.963,101.94,101.955,36597553.0
2006-02-08 08:59:00,101.955,101.982,101.947,101.97,27936194.0
2006-02-08 09:00:00,101.98,102.04,101.98,102.03,95559394.0
2006-02-08 09:01:00,102.027,102.09,102.027,102.09,57822996.0
2006-02-08 09:02:00,102.09,102.094,102.066,102.077,77781497.0
2006-02-08 09:03:00,102.075,102.112,102.075,102.112,23904635.0
2006-02-08 09:04:00,102.108,102.116,102.1,102.1,39681780.0
2006-02-08 09:05:00,102.09,102.17,102.09,102.155,61143293.0
2006-02-08 09:06:00,102.155,102.161,102.14,102.14,14908944.0
2006-02-08 09:07:00,102.14,102.15,102.13,102.13,74157141.0
2006-02-08 09:08:00,102.14,102.14,102.125,102.135,128567481.0
2006-02-08 09:09:00,102.135,102.153,102.135,102.14,121704526.0
2006-02-08 09:10:00,102.15,102.15,102.115,102.115,97827242.0
2006-02-08 09:11:00,102.12,102.12,102.098,102.105,89903432.0
2006-02-08 09:12:00,102.11,102.11,102.095,102.105,36805569.0
2006-02-08 09:13:00,102.1,102.12,102.09,102.12,72638471.0
2006-02-08 09:14:00,102.125,102.125,102.102,102.108,35040085.0
2006-02-08 09:15:00,102.11,102.11,102.055,102.098,17168541.0
2006-02-08 09:16:00,102.105,102.115,102.1,102.108,321012143.0
2006-02-08 09:17:00,102.103,102.19,102.103,102.175,58345887.0
2006-02-08 09:18:00,102.172,102.225,102.172,102.225,54022023.0
2006-02-08 09:19:00,102.215,102.26,102.215,102.24,12621948.0
2006-02-08 09:20:00,102.24,102.24,102.225,102.23,261692575.0
2006-02-08 09:21:00,102.225,102.251,102.225,102.235,23764168.0
2006-02-08 09:22:00,102.23,102.25,102.23,102.25,70784055.0
2006-02-08 09:23:00,102.245,102.245,102.22,102.22,33904194.0
2006-02-08 09:24:00,102.23,102.23,102.19,102.19,68272027.0
2006-02-08 09:25:00,102.195,102.201,102.175,102.2,161784505.0
2006-02-08 09:26:00,102.193,102.22,102.193,102.22,223379212.0
2006-02-08 09:27:00,102.213,102.24,102.19,102.19,61523733.0
2006-02-08 09:28:00,102.193,102.207,102.185,102.185,7899111.0
2006-02-08 09:29:00,102.185,102.188,102.175,102.175,20087710.0
2006-02-08 09:30:00,102.185,102.185,102.157,102.16,26499536.0
2006-02-08 09:31:00,102.155,102.185,102.155,102.185,16654279.0
2006-02-08 09:32:00,102.17,102.171,102.155,102.155,129225898.0
2006-02-08 09:33:00,102.145,102.145,102.095,102.095,36466472.0
2006-02-08 09:34:00,102.09,102.1,102.075,102.075,58185066.0
2006-02-08 09:35:00,102.07,102.09,102.025,102.027,55635454.0
2006-02-08 09:36:00,102.035,102.057,102.03,102.057,41213421.0
2006-02-08 09:37:00,102.065,102.065,102.057,102.065,200118048.0
2006-02-08 09:38:00,102.07,102.07,102.057,102.065,22183852.0
2006-02-08 09:39:00,102.07,102.07,102.03,102.03,124229550.0
2006-02-08 09:40:00,102.027,102.045,102.027,102.045,97145155.0
2006-02-08 09:41:00,102.05,102.05,102.031,102.032,40190521.0
2006-02-08 09:42:00,102.03,102.041,102.03,102.03,34093791.0
2006-02-08 09:43:00,102.025,102.035,102.025,102.025,21607033.0
2006-02-08 09:44:00,102.025,102.03,102.017,102.025,17877288.0
2006-02-08 09:45:00,102.023,102.026,101.992,101.992,55100319.0
2006-02-08 09:46:00,101.995,102.0,101.985,101.99,58493689.0
2006-02-08 09:47:00,101.985,102.015,101.985,102.015,13316981.0
2006-02-08 09:48:00,102.02,102.025,102.0,102.025,154286264.0
2006-02-08 09:49:00,102.03,102.03,101.985,102.025,72018950.0
2006-02-08 09:50:00,102.025,102.06,102.025,102.06,30092376.0
2006-02-08 09:51:00,102.048,102.065,102.035,102.035,51760759.0
2006-02-08 09:52:00,102.035,102.045,101.985,101.985,4184105.0
2006-02-08 09:53:00,102.04,102.045,102.03,102.03,15368524.0
2006-02-08 09:54:00,102.0,102.05,102.0,102.045,77446872.0
2006-02-08 09:55:00,102.03,102.06,102.03,102.06,14575377.0
2006-02-08 09:56:00,102.055,102.07,102.05,102.05,51159208.0
2006-02-08 09:57:00,102.043,102.054,102.035,102.047,80906868.0
2006-02-08 09:58:00,102.055,102.068,102.045,102.045,53987149.0
2006-02-08 09:59:00,102.045,102.065,102.045,102.065,44441450.0
2006-02-08 10:00:00,102.065,102.072,102.06,102.06,79915955.0
2006-02-08 10:01:00,102.075,102.075,102.052,102.06,255515040.0
2006-02-08 10:02:00,102.065,102.11,102.065,102.11,31477443.0
2006-02-08 10:03:00,102.1,102.145,102.064,102.115,57230219.0
2006-02-08 10:04:00,102.107,102.135,102.107,102.135,30509257.0
2006-02-08 10:05:00,102.135,102.135,102.1,102.1,560824529.0
2006-02-08 10:06:00,102.098,102.105,102.085,102.1,23558913.0
2006-02-08 10:07:00,102.095,102.095,102.078,102.083,74691897.0
2006-02-08 10:08:00,102.085,102.09,102.085,102.09,88009426.0
2006-02-08 10:09:00,102.085,102.13,102.085,102.13,14278336.0
2006-02-08 10:10:00,102.13,102.13,102.1,102.1,39787987.0
2006-02-08 10:11:00,102.1,102.1,102.042,102.042,20767840.0
2006-02-08 10:12:00,102.047,102.055,102.04,102.055,23288276.0
2006-02-08 10:13:00,102.06,102.066,102.03,102.03,38657911.0
2006-02-08 10:14:00,102.03,102.065,102.03,102.05,48468822.0
2006-02-08 10:15:00,102.057,102.07,102.03,102.03,54032404.0
2006-02-08 10:16:00,102.035,102.045,102.035,102.045,19135486.0
2006-02-08 10:17:00,102.045,102.085,102.045,102.08,146464474.0
2006-02-08 10:18:00,102.072,102.125,102.072,102.125,271081568.0
2006-02-08 10:19:00,102.123,102.123,102.11,102.11,42210087.0
2006-02-08 10:20:00,102.115,102.115,102.084,102.085,60561314.0
2006-02-08 10:21:00,102.085,102.085,102.047,102.06,76147369.0
2006-02-08 10:22:00,102.07,102.08,102.019,102.08,28811482.0
2006-02-08 10:23:00,102.075,102.075,102.042,102.042,45527862.0
2006-02-08 10:24:00,102.045,102.075,102.04,102.075,613707822.0
2006-02-08 10:25:00,102.075,102.075,102.03,102.03,21210379.0
2006-02-08 10:26:00,102.04,102.055,102.015,102.025,19517362.0
2006-02-08 10:27:00,102.03,102.045,102.015,102.045,14201596.0
2006-02-08 10:28:00,102.03,102.037,102.015,102.033,33659305.0
2006-02-08 10:29:00,102.033,102.042,102.025,102.025,48598588.0
2006-02-08 10:30:00,102.025,102.03,102.01,102.03,33766351.0
2006-02-08 10:31:00,102.045,102.045,102.013,102.02,205190686.0
2006-02-08 10:32:00,102.03,102.05,101.995,102.032,91168588.0
2006-02-08 10:33:00,102.035,102.035,102.02,102.025,14030567.0
2006-02-08 10:34:00,102.015,102.04,102.015,102.04,238798830.0
2006-02-08 10:35:00,102.05,102.062,102.042,102.042,10176107.0
2006-02-08 10:36:00,102.05,102.063,102.035,102.035,116901003.0
2006-02-08 10:37:00,102.03,102.045,102.03,102.035,11663250.0
2006-02-08 10:38:00,102.03,102.044,102.025,102.03,115621787.0
2006-02-08 10:39:00,102.03,102.03,102.0,102.01,31954831.0
2006-02-08 10:40:00,101.995,102.027,101.995,102.027,165262475.0
2006-02-08 10:41:00,102.03,102.049,102.026,102.047,169410095.0
2006-02-08 10:42:00,102.05,102.05,102.035,102.045,19920761.0
2006-02-08 10:43:00,102.045,102.046,102.03,102.03,43722151.0
2006-02-08 10:44:00,102.025,102.026,101.995,101.995,32295651.0
2006-02-08 10:45:00,102.005,102.02,102.005,102.015,29768991.0
2006-02-08 10:46:00,102.02,102.028,102.016,102.028,58550197.0
2006-02-08 10:47:00,102.035,102.035,102.015,102.027,24718067.0
2006-02-08 10:48:00,102.035,102.08,102.035,102.08,105091618.0
2006-02-08 10:49:00,102.08,102.085,102.055,102.055,124229993.0
2006-02-08 10:50:00,102.06,102.065,102.058,102.065,49062617.0
2006-02-08 10:51:00,102.065,102.065,102.023,102.055,45660929.0
2006-02-08 10:52:00,102.055,102.075,102.055,102.075,58602748.0
2006-02-08 10:53:00,102.08,102.08,102.035,102.075,48558347.0
2006-02-08 10:54:00,102.065,102.07,102.04,102.05,234702144.0
2006-02-08 10:55:00,102.053,102.053,102.045,102.05,20369249.0
2006-02-08 10:56:00,102.045,102.068,102.045,102.045,169875860.0
2006-02-08 10:57:00,102.045,102.063,102.017,102.06,47156652.0
2006-02-08 10:58:00,102.065,102.08,102.065,102.072,34465101.0
2006-02-08 10:59:00,102.075,102.09,102.072,102.075,29689448.0
2006-02-08 11:00:00,102.075,102.092,102.075,102.09,77474690.0
2006-02-08 11:01:00,102.09,102.12,102.09,102.108,185581358.0
2006-02-08 11:02:00,102.103,102.111,102.095,102.11,28403240.0
2006-02-08 11:03:00,102.102,102.109,102.083,102.083,25000819.0
2006-02-08 11:04:00,102.09,102.113,102.09,102.097,450905016.0
2006-02-08 11:05:00,102.09,102.118,102.09,102.11,314765047.0
2006-02-08 11:06:00,102.1,102.13,102.098,102.105,24818790.0
2006-02-08 11:07:00,102.11,102.12,102.105,102.11,292102221.0
2006-02-08 11:08:00,102.105,102.105,102.085,102.085,31328291.0
2006-02-08 11:09:00,102.08,102.117,102.08,102.11,59499091.0
2006-02-08 11:10:00,102.11,102.117,102.09,102.09,62976052.0
2006-02-08 11:11:00,102.083,102.12,102.08,102.08,25910804.0
2006-02-08 11:12:00,102.1,102.109,102.087,102.105,51809024.0
2006-02-08 11:13:00,102.1,102.115,102.082,102.095,12264897.0
2006-02-08 11:14:00,102.1,102.105,102.09,102.105,157715284.0
2006-02-08 11:15:00,102.095,102.13,102.095,102.105,293672871.0
2006-02-08 11:16:00,102.097,102.15,102.096,102.13,38701139.0
2006-02-08 11:17:00,102.12,102.14,102.12,102.12,29902605.0
2006-02-08 11:18:00,102.125,102.13,102.112,102.13,78342439.0
2006-02-08 11:19:00,102.123,102.131,102.1,102.11,54285189.0
2006-02-08 11:20:00,102.107,102.14,102.088,102.14,86447799.0
2006-02-08 11:21:00,102.145,102.148,102.135,102.135,47035652.0
2006-02-08 11:22:00,102.135,102.19,102.135,102.173,29375932.0
2006-02-08 11:23:00,102.18,102.202,102.18,102.193,71351166.0
2006-02-08 11:24:00,102.192,102.192,102.165,102.17,22218689.0
2006-02-08 11:25:00,102.158,102.19,102.145,102.16,64971342.0
2006-02-08 11:26:00,102.16,102.18,102.16,102.18,32704761.0
2006-02-08 11:27:00,102.185,102.203,102.185,102.195,115645878.0
2006-02-08 11:28:00,102.185,102.212,102.185,102.19,86007419.0
2006-02-08 11:29:00,102.145,102.226,102.145,102.18,289278304.0
2006-02-08 11:30:00,102.19,102.19,102.163,102.163,58957237.0
2006-02-08 11:31:00,102.162,102.175,102.162,102.17,79687232.0
2006-02-08 11:32:00,102.167,102.179,102.167,102.17,101747190.0
2006-02-08 11:33:00,102.172,102.193,102.172,102.193,137571293.0
2006-02-08 11:34:00,102.195,102.205,102.133,102.195,54518160.0
2006-02-08 11:35:00,102.192,102.227,102.192,102.207,120851489.0
2006-02-08 11:36:00,102.202,102.211,102.199,102.2,54646675.0
2006-02-08 11:37:00,102.2,102.2,102.121,102.147,51731327.0
2006-02-08 11:38:00,102.16,102.178,102.15,102.15,40239752.0
2006-02-08 11:39:00,102.145,102.153,102.13,102.15,52419958.0
2006-02-08 11:40:00,102.135,102.17,102.135,102.17,90015281.0
2006-02-08 11:41:00,102.16,102.175,102.16,102.175,143960781.0
2006-02-08 11:42:00,102.18,102.205,102.17,102.17,13790518.0
2006-02-08 11:43:00,102.16,102.18,102.16,102.16,36756824.0
2006-02-08 11:44:00,102.15,102.165,102.15,102.158,157918218.0
2006-02-08 11:45:00,102.157,102.17,102.157,102.163,24563608.0
2006-02-08 11:46:00,102.167,102.175,102.16,102.17,70189975.0
2006-02-08 11:47:00,102.16,102.173,102.153,102.153,52694811.0
2006-02-08 11:48:00,102.15,102.163,102.142,102.157,198149900.0
2006-02-08 11:49:00,102.15,102.196,102.15,102.183,86049028.0
2006-02-08 11:50:00,102.185,102.223,102.185,102.223,138355789.0
2006-02-08 11:51:00,102.223,102.223,102.203,102.203,40189131.0
2006-02-08 11:52:00,102.205,102.239,102.205,102.22,73140047.0
2006-02-08 11:53:00,102.22,102.22,102.198,102.198,38531516.0
2006-02-08 11:54:00,102.2,102.205,102.179,102.2,47543979.0
2006-02-08 11:55:00,102.2,102.2,102.165,102.165,11484821.0
2006-02-08 11:56:00,102.165,102.165,102.11,102.11,416487668.0
2006-02-08 11:57:00,102.11,102.14,102.11,102.14,5704558.0
2006-02-08 11:58:00,102.137,102.145,102.133,102.133,71475866.0
2006-02-08 11:59:00,102.13,102.145,102.087,102.133,119470388.0
2006-02-08 12:00:00,102.133,102.17,102.133,102.16,79079218.0
2006-02-08 12:01:00,102.16,102.184,102.16,102.173,15347455.0
2006-02-08 12:02:00,102.18,102.217,102.18,102.198,24440816.0
2006-02-08 12:03:00,102.2,102.21,102.2,102.21,125924089.0
2006-02-08 12:04:00,102.203,102.203,102.18,102.195,61852487.0
2006-02-08 12:05:00,102.197,102.208,102.135,102.2,72674457.0
2006-02-08 12:06:00,102.2,102.208,102.197,102.2,59305960.0
2006-02-08 12:07:00,102.21,102.224,102.202,102.22,42767405.0
2006-02-08 12:08:00,102.21,102.218,102.198,102.215,21849996.0
2006-02-08 12:09:00,102.215,102.223,102.21,102.21,41444957.0
2006-02-08 12:10:00,102.205,102.22,102.197,102.203,35287570.0
2006-02-08 12:11:00,102.21,102.215,102.178,102.178,19512311.0
2006-02-08 12:12:00,102.18,102.215,102.18,102.215,229651512.0
2006-02-08 12:13:00,102.21,102.222,102.18,102.222,100367019.0
2006-02-08 12:14:00,102.215,102.25,102.215,102.25,67283642.0
2006-02-08 12:15:00,102.245,102.28,102.245,102.265,41301303.0
2006-02-08 12:16:00,102.26,102.27,102.254,102.258,11383152.0
2006-02-08 12:17:00,102.255,102.26,102.252,102.257,115307090.0
2006-02-08 12:18:00,102.24,102.262,102.24,102.25,27136570.0
2006-02-08 12:19:00,102.245,102.25,102.235,102.25,41907499.0
2006-02-08 12:20:00,102.245,102.245,102.235,102.245,102897236.0
2006-02-08 12:21:00,102.255,102.255,102.187,102.24,7619206.0
2006-02-08 12:22:00,102.233,102.24,102.233,102.235,84783576.0
2006-02-08 12:23:00,102.233,102.24,102.225,102.233,85515333.0
2006-02-08 12:24:00,102.24,102.24,102.183,102.215,55488768.0
2006-02-08 12:25:00,102.215,102.24,102.197,102.197,40956341.0
2006-02-08 12:26:00,102.203,102.21,102.2,102.205,40425349.0
2006-02-08 12:27:00,102.205,102.208,102.185,102.185,40078218.0
2006-02-08 12:28:00,102.188,102.211,102.185,102.185,79651246.0
2006-02-08 12:29:00,102.185,102.21,102.185,102.21,11099963.0
2006-02-08 12:30:00,102.195,102.214,102.145,102.205,63579824.0
2006-02-08 12:31:00,102.203,102.215,102.199,102.215,74549981.0
2006-02-08 12:32:00,102.21,102.245,102.21,102.245,50049454.0
2006-02-08 12:33:00,102.245,102.251,102.223,102.223,236880977.0
2006-02-08 12:34:00,102.23,102.283,102.23,102.283,76414995.0
2006-02-08 12:35:00,102.29,102.36,102.29,102.36,16166684.0
2006-02-08 12:36:00,102.353,102.385,102.34,102.375,76412651.0
2006-02-08 12:37:00,102.365,102.43,102.365,102.42,14085160.0
2006-02-08 12:38:00,102.43,102.465,102.43,102.44,51163922.0
2006-02-08 12:39:00,102.44,102.45,102.421,102.422,14295219.0
2006-02-08 12:40:00,102.43,102.436,102.41,102.425,112384288.0
2006-02-08 12:41:00,102.435,102.435,102.405,102.415,169650745.0
2006-02-08 12:42:00,102.365,102.433,102.365,102.433,192429907.0
2006-02-08 12:43:00,102.428,102.443,102.415,102.43,38289077.0
2006-02-08 12:44:00,102.425,102.455,102.425,102.445,96174911.0
2006-02-08 12:45:00,102.445,102.475,102.44,102.46,18123342.0
2006-02-08 12:46:00,102.452,102.471,102.444,102.46,34072896.0
2006-02-08 12:47:00,102.453,102.475,102.409,102.475,64041618.0
2006-02-08 12:48:00,102.48,102.48,102.459,102.46,21337259.0
2006-02-08 12:49:00,102.46,102.475,102.46,102.465,25149832.0
2006-02-08 12:50:00,102.47,102.5,102.47,102.5,79630026.0
2006-02-08 12:51:00,102.5,102.515,102.5,102.515,42946262.0
2006-02-08 12:52:00,102.51,102.528,102.45,102.51,6809297.0
2006-02-08 12:53:00,102.5,102.52,102.495,102.5,72400646.0
2006-02-08 12:54:00,102.5,102.51,102.483,102.485,36490390.0
2006-02-08 12:55:00,102.5,102.5,102.486,102.495,142400517.0
2006-02-08 12:56:00,102.485,102.505,102.46,102.47,76486018.0
2006-02-08 12:57:00,102.473,102.497,102.465,102.465,164270445.0
2006-02-08 12:58:00,102.46,102.48,102.445,102.445,280805340.0
2006-02-08 12:59:00,102.442,102.46,102.44,102.44,135874986.0
2006-02-08 13:00:00,102.43,102.468,102.425,102.455,32136318.0
2006-02-08 13:01:00,102.448,102.477,102.448,102.46,86354955.0
2006-02-08 13:02:00,102.457,102.483,102.457,102.48,16932895.0
2006-02-08 13:03:00,102.467,102.49,102.465,102.48,5515267.0
2006-02-08 13:04:00,102.475,102.481,102.455,102.455,37106286.0
2006-02-08 13:05:00,102.455,102.475,102.45,102.455,31650711.0
2006-02-08 13:06:00,102.465,102.465,102.439,102.443,78805398.0
2006-02-08 13:07:00,102.455,102.47,102.452,102.47,268863019.0
2006-02-08 13:08:00,102.465,102.465,102.455,102.455,29474550.0
2006-02-08 13:09:00,102.457,102.457,102.435,102.435,489760034.0
2006-02-08 13:10:00,102.43,102.437,102.417,102.417,213500329.0
2006-02-08 13:11:00,102.43,102.44,102.428,102.435,15886512.0
2006-02-08 13:12:00,102.435,102.44,102.435,102.44,103982189.0
2006-02-08 13:13:00,102.435,102.445,102.404,102.42,191217983.0
2006-02-08 13:14:00,102.425,102.453,102.425,102.453,72257510.0
2006-02-08 13:15:00,102.46,102.467,102.445,102.445,35694356.0
2006-02-08 13:16:00,102.45,102.48,102.42,102.455,116658099.0
2006-02-08 13:17:00,102.455,102.486,102.455,102.48,162286539.0
2006-02-08 13:18:00,102.475,102.55,102.475,102.55,83249598.0
2006-02-08 13:19:00,102.537,102.57,102.537,102.537,224658268.0
2006-02-08 13:20:00,102.54,102.56,102.54,102.56,124816992.0
2006-02-08 13:21:00,102.56,102.57,102.553,102.57,99413889.0
2006-02-08 13:22:00,102.563,102.563,102.5,102.527,125800333.0
2006-02-08 13:23:00,102.528,102.545,102.52,102.54,24158162.0
2006-02-08 13:24:00,102.532,102.545,102.53,102.54,42881959.0
2006-02-08 13:25:00,102.53,102.54,102.527,102.53,52387046.0
2006-02-08 13:26:00,102.54,102.54,102.52,102.525,20140014.0
2006-02-08 13:27:00,102.535,102.542,102.525,102.535,68092713.0
2006-02-08 13:28:00,102.54,102.541,102.522,102.535,146374080.0
2006-02-08 13:29:00,102.535,102.57,102.535,102.565,11247266.0
2006-02-08 13:30:00,102.56,102.593,102.535,102.535,84340793.0
2006-02-08 13:31:00,102.582,102.605,102.57,102.595,20665919.0
2006-02-08 13:32:00,102.593,102.685,102.593,102.647,28686354.0
2006-02-08 13:33:00,102.643,102.655,102.625,102.65,18997051.0
2006-02-08 13:34:00,102.645,102.645,102.597,102.6,28468017.0
2006-02-08 13:35:00,102.6,102.61,102.57,102.61,96179711.0
2006-02-08 13:36:00,102.608,102.645,102.558,102.57,276572747.0
2006-02-08 13:37:00,102.575,102.575,102.51,102.51,47387224.0
2006-02-08 13:38:00,102.515,102.532,102.515,102.517,251214259.0
2006-02-08 13:39:00,102.525,102.54,102.52,102.53,28108997.0
2006-02-08 13:40:00,102.535,102.535,102.475,102.475,22069364.0
2006-02-08 13:41:00,102.473,102.475,102.45,102.465,65811659.0
2006-02-08 13:42:00,102.455,102.49,102.455,102.49,250727926.0
2006-02-08 13:43:00,102.495,102.505,102.487,102.495,23025742.0
2006-02-08 13:44:00,102.495,102.524,102.495,102.518,48961417.0
2006-02-08 13:45:00,102.52,102.52,102.46,102.5,14577699.0
2006-02-08 13:46:00,102.487,102.506,102.487,102.49,87196406.0
2006-02-08 13:47:00,102.49,102.49,102.477,102.485,114273758.0
2006-02-08 13:48:00,102.485,102.495,102.483,102.495,20342627.0
2006-02-08 13:49:00,102.5,102.52,102.5,102.505,408495817.0
2006-02-08 13:50:00,102.498,102.53,102.498,102.52,7374367.0
2006-02-08 13:51:00,102.513,102.528,102.513,102.525,27684001.0
2006-02-08 13:52:00,102.535,102.54,102.515,102.54,44246139.0
2006-02-08 13:53:00,102.527,102.536,102.525,102.53,106440039.0
2006-02-08 13:54:00,102.525,102.53,102.517,102.53,18526402.0
2006-02-08 13:55:00,102.525,102.538,102.515,102.515,150590132.0
2006-02-08 13:56:00,102.52,102.53,102.52,102.525,34838917.0
2006-02-08 13:57:00,102.523,102.53,102.52,102.52,296422180.0
2006-02-08 13:58:00,102.522,102.53,102.52,102.52,41778671.0
2006-02-08 13:59:00,102.525,102.535,102.5,102.53,13026727.0
2006-02-08 14:00:00,102.523,102.576,102.523,102.553,9607923.0
2006-02-08 14:01:00,102.557,102.557,102.546,102.55,66826586.0
2006-02-08 14:02:00,102.545,102.553,102.54,102.54,53245578.0
2006-02-08 14:03:00,102.535,102.555,102.535,102.555,34365296.0
2006-02-08 14:04:00,102.56,102.56,102.55,102.55,86375598.0
2006-02-08 14:05:00,102.555,102.56,102.548,102.555,139985572.0
2006-02-08 14:06:00,102.56,102.57,102.56,102.57,68501510.0
2006-02-08 14:07:00,102.573,102.59,102.57,102.57,449982152.0
2006-02-08 14:08:00,102.585,102.585,102.57,102.57,35444954.0
2006-02-08 14:09:00,102.565,102.565,102.515,102.535,62035430.0
2006-02-08 14:10:00,102.533,102.537,102.5,102.5,54951859.0
2006-02-08 14:11:00,102.51,102.516,102.488,102.505,20355584.0
2006-02-08 14:12:00,102.503,102.515,102.495,102.51,40626881.0
2006-02-08 14:13:00,102.5,102.555,102.5,102.555,166184054.0
2006-02-08 14:14:00,102.56,102.56,102.512,102.545,48583606.0
2006-02-08 14:15:00,102.547,102.555,102.54,102.54,56605271.0
2006-02-08 14:16:00,102.55,102.565,102.543,102.555,33122372.0
2006-02-08 14:17:00,102.535,102.588,102.535,102.562,64614241.0
2006-02-08 14:18:00,102.575,102.575,102.555,102.57,5204960.0
2006-02-08 14:19:00,102.567,102.567,102.54,102.563,14543333.0
2006-02-08 14:20:00,102.57,102.58,102.525,102.555,3886534.0
2006-02-08 14:21:00,102.55,102.557,102.544,102.555,33607617.0
2006-02-08 14:22:00,102.56,102.56,102.535,102.555,3917492.0
2006-02-08 14:23:00,102.56,102.56,102.538,102.538,45458919.0
2006-02-08 14:24:00,102.535,102.535,102.505,102.515,309170097.0
2006-02-08 14:25:00,102.52,102.549,102.52,102.52,35988687.0
2006-02-08 14:26:00,102.55,102.55,102.523,102.533,28842502.0
2006-02-08 14:27:00,102.528,102.59,102.528,102.575,167410684.0
2006-02-08 14:28:00,102.575,102.59,102.555,102.58,115651923.0
2006-02-08 14:29:00,102.573,102.585,102.555,102.555,77842087.0
2006-02-08 14:30:00,102.547,102.575,102.547,102.575,74119721.0
2006-02-08 14:31:00,102.58,102.615,102.58,102.615,31787928.0
2006-02-08 14:32:00,102.6,102.616,102.58,102.59,36378192.0
2006-02-08 14:33:00,102.585,102.585,102.553,102.57,63519216.0
2006-02-08 14:34:00,102.563,102.575,102.563,102.575,85202347.0
2006-02-08 14:35:00,102.58,102.58,102.56,102.575,81436255.0
2006-02-08 14:36:00,102.577,102.577,102.54,102.54,84772593.0
2006-02-08 14:37:00,102.537,102.559,102.525,102.525,13409242.0
2006-02-08 14:38:00,102.535,102.54,102.52,102.52,17151942.0
2006-02-08 14:39:00,102.525,102.58,102.525,102.562,172362988.0
2006-02-08 14:40:00,102.57,102.58,102.545,102.56,4754975.0
2006-02-08 14:41:00,102.56,102.57,102.55,102.55,42100241.0
2006-02-08 14:42:00,102.547,102.555,102.54,102.547,33516444.0
2006-02-08 14:43:00,102.55,102.55,102.53,102.53,47489463.0
2006-02-08 14:44:00,102.525,102.525,102.463,102.48,77663765.0
2006-02-08 14:45:00,102.49,102.497,102.467,102.475,67407746.0
2006-02-08 14:46:00,102.485,102.5,102.445,102.47,13856373.0
2006-02-08 14:47:00,102.477,102.485,102.47,102.475,8217464.0
2006-02-08 14:48:00,102.48,102.49,102.46,102.49,220291748.0
2006-02-08 14:49:00,102.475,102.505,102.475,102.495,80934685.0
2006-02-08 14:50:00,102.493,102.5,102.475,102.5,26913291.0
2006-02-08 14:51:00,102.505,102.51,102.49,102.49,83821203.0
2006-02-08 14:52:00,102.485,102.525,102.485,102.525,26572072.0
2006-02-08 14:53:00,102.535,102.535,102.515,102.53,21770625.0
2006-02-08 14:54:00,102.535,102.58,102.522,102.575,25303950.0
2006-02-08 14:55:00,102.565,102.57,102.54,102.57,88589976.0
2006-02-08 14:56:00,102.57,102.57,102.52,102.535,258744359.0
2006-02-08 14:57:00,102.53,102.563,102.5,102.515,26202238.0
2006-02-08 14:58:00,102.52,102.53,102.504,102.505,124648652.0
2006-02-08 14:59:00,102.51,102.515,102.495,102.495,24426236.0
2006-02-08 15:00:00,102.498,102.515,102.48,102.495,44246987.0
2006-02-08 15:01:00,102.492,102.525,102.492,102.525,96131941.0
2006-02-08 15:02:00,102.535,102.555,102.535,102.54,96591081.0
2006-02-08 15:03:00,102.533,102.575,102.533,102.575,171606544.0
2006-02-08 15:04:00,102.575,102.595,102.565,102.565,180757948.0
2006-02-08 15:05:00,102.565,102.57,102.557,102.56,245197041.0
2006-02-08 15:06:00,102.563,102.563,102.538,102.555,41241926.0
2006-02-08 15:07:00,102.555,102.595,102.545,102.585,24575147.0
2006-02-08 15:08:00,102.585,102.598,102.575,102.585,104776722.0
2006-02-08 15:09:00,102.585,102.595,102.54,102.59,168819466.0
2006-02-08 15:10:00,102.58,102.58,102.505,102.505,37128469.0
2006-02-08 15:11:00,102.543,102.552,102.53,102.53,67045179.0
2006-02-08 15:12:00,102.527,102.527,102.48,102.495,27372446.0
2006-02-08 15:13:00,102.495,102.51,102.435,102.45,12696903.0
2006-02-08 15:14:00,102.452,102.49,102.44,102.44,34000104.0
2006-02-08 15:15:00,102.455,102.48,102.375,102.473,34212049.0
2006-02-08 15:16:00,102.475,102.475,102.44,102.465,114965268.0
2006-02-08 15:17:00,102.455,102.515,102.451,102.515,46599791.0
2006-02-08 15:18:00,102.515,102.531,102.509,102.51,117580096.0
2006-02-08 15:19:00,102.51,102.535,102.487,102.505,98555146.0
2006-02-08 15:20:00,102.5,102.54,102.48,102.54,103065634.0
2006-02-08 15:21:00,102.54,102.58,102.54,102.547,249603783.0
2006-02-08 15:22:00,102.55,102.55,102.51,102.513,92844242.0
2006-02-08 15:23:00,102.525,102.525,102.5,102.515,12495861.0
2006-02-08 15:24:00,102.52,102.565,102.505,102.565,180734326.0
2006-02-08 15:25:00,102.56,102.58,102.55,102.558,36525569.0
2006-02-08 15:26:00,102.555,102.555,102.515,102.515,13556253.0
2006-02-08 15:27:00,102.52,102.522,102.484,102.52,85295544.0
2006-02-08 15:28:00,102.525,102.538,102.525,102.535,51089245.0
2006-02-08 15:29:00,102.54,102.54,102.518,102.518,35016234.0
2006-02-08 15:30:00,102.53,102.585,102.505,102.585,175313258.0
2006-02-08 15:31:00,102.578,102.6,102.574,102.6,19893236.0
2006-02-08 15:32:00,102.6,102.6,102.565,102.565,17972893.0
2006-02-08 15:33:00,102.565,102.57,102.562,102.563,18374791.0
2006-02-08 15:34:00,102.565,102.581,102.56,102.56,265111276.0
2006-02-08 15:35:00,102.56,102.615,102.56,102.615,17005855.0
2006-02-08 15:36:00,102.615,102.63,102.6,102.6,399821825.0
2006-02-08 15:37:00,102.595,102.595,102.52,102.555,49481933.0
2006-02-08 15:38:00,102.56,102.593,102.56,102.59,14293348.0
2006-02-08 15:39:00,102.58,102.581,102.57,102.57,68908737.0
2006-02-08 15:40:00,102.563,102.603,102.563,102.6,118176687.0
2006-02-08 15:41:00,102.6,102.61,102.56,102.61,26360340.0
2006-02-08 15:42:00,102.603,102.615,102.593,102.593,16894993.0
2006-02-08 15:43:00,102.593,102.615,102.573,102.573,35234193.0
2006-02-08 15:44:00,102.575,102.615,102.555,102.555,54696064.0
2006-02-08 15:45:00,102.6,102.6,102.54,102.54,35818853.0
2006-02-08 15:46:00,102.545,102.595,102.535,102.562,135006746.0
2006-02-08 15:47:00,102.54,102.6,102.54,102.6,713549698.0
2006-02-08 15:48:00,102.6,102.6,102.58,102.58,88146118.0
2006-02-08 15:49:00,102.582,102.582,102.54,102.54,44160403.0
2006-02-08 15:50:00,102.55,102.565,102.531,102.55,93127718.0
2006-02-08 15:51:00,102.555,102.585,102.555,102.57,146390036.0
2006-02-08 15:52:00,102.575,102.605,102.575,102.58,23839846.0
2006-02-08 15:53:00,102.57,102.585,102.568,102.572,28847936.0
2006-02-08 15:54:00,102.575,102.575,102.542,102.542,114877145.0
2006-02-08 15:55:00,102.55,102.558,102.52,102.555,29507098.0
2006-02-08 15:56:00,102.548,102.615,102.54,102.615,19863104.0
2006-02-08 15:57:00,102.62,102.62,102.594,102.595,73253688.0
2006-02-08 15:58:00,102.595,102.595,102.565,102.58,51767983.0
2006-02-08 15:59:00,102.57,102.61,102.57,102.595,181168304.0
2006-02-08 16:00:00,102.59,102.61,102.575,102.61,13902967.0
2006-02-08 16:01:00,102.608,102.625,102.608,102.625,50208676.0
2006-02-08 16:02:00,102.62,102.643,102.61,102.627,55765378.0
2006-02-08 16:03:00,102.627,102.665,102.615,102.65,32382287.0
2006-02-08 16:04:00,102.657,102.657,102.594,102.632,89897237.0
2006-02-08 16:05:00,102.63,102.633,102.625,102.63,40172011.0
2006-02-08 16:06:00,102.64,102.64,102.59,102.59,15732426.0
2006-02-08 16:07:00,102.59,102.59,102.585,102.59,14926927.0
2006-02-08 16:08:00,102.585,102.585,102.52,102.52,71232404.0
2006-02-08 16:09:00,102.515,102.535,102.515,102.52,134545223.0
2006-02-08 16:10:00,102.518,102.57,102.518,102.545,23542796.0
2006-02-08 16:11:00,102.54,102.55,102.527,102.53,12637514.0
2006-02-08 16:12:00,102.522,102.577,102.522,102.545,202916750.0
2006-02-08 16:13:00,102.545,102.565,102.503,102.565,104907303.0
2006-02-08 16:14:00,102.565,102.585,102.565,102.585,174843124.0
2006-02-08 16:15:00,102.58,102.589,102.578,102.585,62259211.0
2006-02-08 16:16:00,102.585,102.605,102.567,102.585,113994661.0
2006-02-08 16:17:00,102.585,102.585,102.555,102.555,136232120.0
2006-02-08 16:18:00,102.56,102.566,102.525,102.525,36520209.0
2006-02-08 16:19:00,102.535,102.56,102.535,102.56,39856727.0
2006-02-08 16:20:00,102.555,102.555,102.518,102.518,51331044.0
2006-02-08 16:21:00,102.528,102.536,102.528,102.53,36738929.0
2006-02-08 16:22:00,102.54,102.553,102.53,102.553,61237975.0
2006-02-08 16:23:00,102.555,102.57,102.545,102.57,19629573.0
2006-02-08 16:24:00,102.562,102.566,102.535,102.535,105084215.0
2006-02-08 16:25:00,102.533,102.54,102.53,102.532,74338964.0
2006-02-08 16:26:00,102.535,102.54,102.53,102.54,29689323.0
2006-02-08 16:27:00,102.532,102.545,102.53,102.53,29950387.0
2006-02-08 16:28:00,102.538,102.54,102.528,102.54,54824446.0
2006-02-08 16:29:00,102.54,102.54,102.521,102.523,25455162.0
2006-02-08 16:30:00,102.52,102.54,102.51,102.54,98722569.0
2006-02-08 16:31:00,102.53,102.548,102.496,102.537,116386372.0
2006-02-08 16:32:00,102.535,102.54,102.535,102.54,55606523.0
2006-02-08 16:33:00,102.542,102.555,102.538,102.54,32531862.0
2006-02-08 16:34:00,102.533,102.55,102.523,102.54,21148582.0
2006-02-08 16:35:00,102.54,102.557,102.537,102.543,6621262.0
2006-02-08 16:36:00,102.55,102.55,102.537,102.54,14063139.0
2006-02-08 16:37:00,102.535,102.566,102.506,102.555,120059450.0
2006-02-08 16:38:00,102.565,102.59,102.565,102.58,25366036.0
2006-02-08 16:39:00,102.575,102.6,102.573,102.59,14808399.0
2006-02-08 16:40:00,102.585,102.595,102.58,102.585,99482288.0
2006-02-08 16:41:00,102.58,102.58,102.52,102.56,130034522.0
2006-02-08 16:42:00,102.55,102.57,102.542,102.57,99533228.0
2006-02-08 16:43:00,102.57,102.601,102.545,102.545,14071441.0
2006-02-08 16:44:00,102.58,102.589,102.538,102.575,33786832.0
2006-02-08 16:45:00,102.575,102.589,102.57,102.57,48157307.0
2006-02-08 16:46:00,102.575,102.59,102.573,102.58,39209094.0
2006-02-08 16:47:00,102.57,102.612,102.565,102.58,150614348.0
2006-02-08 16:48:00,102.57,102.585,102.565,102.585,38228786.0
2006-02-08 16:49:00,102.59,102.596,102.585,102.585,110608067.0
2006-02-08 16:50:00,102.58,102.605,102.578,102.605,119214207.0
2006-02-08 16:51:00,102.592,102.605,102.555,102.605,195473822.0
2006-02-08 16:52:00,102.595,102.595,102.588,102.59,152663188.0
2006-02-08 16:53:00,102.585,102.585,102.56,102.56,70304031.0
2006-02-08 16:54:00,102.56,102.56,102.54,102.545,20290550.0
2006-02-08 16:55:00,102.55,102.575,102.55,102.555,62526682.0
2006-02-08 16:56:00,102.56,102.56,102.507,102.507,8187263.0
2006-02-08 16:57:00,102.518,102.545,102.518,102.525,69451061.0
2006-02-08 16:58:00,102.525,102.54,102.503,102.52,88107751.0
2006-02-08 16:59:00,102.52,102.555,102.48,102.545,97068825.0
2006-02-08 17:00:00,102.485,102.555,102.485,102.53,60922629.0
2006-02-08 17:01:00,102.54,102.543,102.523,102.523,107903929.0
2006-02-08 17:02:00,102.535,102.535,102.52,102.52,162300858.0
2006-02-08 17:03:00,102.525,102.54,102.518,102.54,59798123.0
2006-02-08 17:04:00,102.545,102.545,102.512,102.522,31249946.0
2006-02-08 17:05:00,102.525,102.527,102.5,102.5,245753818.0
2006-02-08 17:06:00,102.51,102.525,102.51,102.51,58842738.0
2006-02-08 17:07:00,102.505,102.533,102.505,102.533,82366904.0
2006-02-08 17:08:00,102.535,102.565,102.535,102.545,78832413.0
2006-02-08 17:09:00,102.55,102.57,102.535,102.57,42674286.0
2006-02-08 17:10:00,102.565,102.567,102.505,102.535,48424176.0
2006-02-08 17:11:00,102.54,102.548,102.503,102.503,89155114.0
2006-02-08 17:12:00,102.497,102.524,102.497,102.505,44216323.0
2006-02-08 17:13:00,102.52,102.532,102.52,102.52,44905865.0
2006-02-08 17:14:00,102.53,102.535,102.52,102.52,116382002.0
2006-02-08 17:15:00,102.51,102.51,102.465,102.493,53222095.0
2006-02-08 17:16:00,102.495,102.505,102.488,102.5,19708709.0
2006-02-08 17:17:00,102.495,102.505,102.487,102.5,30372296.0
2006-02-08 17:18:00,102.49,102.5,102.487,102.493,23332507.0
2006-02-08 17:19:00,102.487,102.505,102.482,102.503,60942071.0
2006-02-08 17:20:00,102.505,102.51,102.497,102.497,82068491.0
2006-02-08 17:21:00,102.505,102.552,102.505,102.55,34219861.0
2006-02-08 17:22:00,102.55,102.55,102.52,102.52,47454536.0
2006-02-08 17:23:00,102.538,102.562,102.538,102.56,156477812.0
2006-02-08 17:24:00,102.56,102.562,102.543,102.562,135105527.0
2006-02-08 17:25:00,102.557,102.59,102.555,102.56,105430382.0
2006-02-08 17:26:00,102.515,102.575,102.515,102.56,46942770.0
2006-02-08 17:27:00,102.555,102.555,102.502,102.55,24593954.0
2006-02-08 17:28:00,102.543,102.603,102.543,102.603,21722617.0
2006-02-08 17:29:00,102.603,102.62,102.58,102.6,32158427.0
2006-02-08 17:30:00,102.6,102.6,102.575,102.59,44849747.0
2006-02-08 17:31:00,102.595,102.595,102.58,102.59,103074865.0
2006-02-08 17:32:00,102.588,102.588,102.583,102.585,66530208.0
2006-02-08 17:33:00,102.59,102.59,102.545,102.545,116923497.0
2006-02-08 17:34:00,102.56,102.57,102.545,102.555,16406056.0
2006-02-08 17:35:00,102.547,102.565,102.54,102.55,63873308.0
2006-02-08 17:36:00,102.555,102.56,102.535,102.55,21095548.0
2006-02-08 17:37:00,102.545,102.579,102.545,102.575,136345031.0
2006-02-08 17:38:00,102.535,102.593,102.535,102.593,42797733.0
2006-02-08 17:39:00,102.595,102.7,102.595,102.7,179729410.0
2006-02-08 17:40:00,102.693,102.693,102.659,102.67,90330951.0
2006-02-08 17:41:00,102.662,102.675,102.662,102.675,72333480.0
2006-02-08 17:42:00,102.667,102.671,102.655,102.67,91475416.0
2006-02-08 17:43:00,102.668,102.675,102.64,102.675,76766323.0
2006-02-08 17:44:00,102.675,102.675,102.65,102.662,44492593.0
2006-02-08 17:45:00,102.66,102.661,102.635,102.645,80201926.0
2006-02-08 17:46:00,102.645,102.65,102.637,102.64,163218025.0
2006-02-08 17:47:00,102.645,102.66,102.627,102.627,17895751.0
2006-02-08 17:48:00,102.635,102.655,102.635,102.645,48123730.0
2006-02-08 17:49:00,102.65,102.66,102.645,102.66,119740295.0
2006-02-08 17:50:00,102.653,102.674,102.65,102.65,143829978.0
2006-02-08 17:51:00,102.665,102.673,102.658,102.658,21090167.0
2006-02-08 17:52:00,102.665,102.665,102.654,102.66,65434154.0
2006-02-08 17:53:00,102.665,102.76,102.665,102.75,23053082.0
2006-02-08 17:54:00,102.745,102.825,102.745,102.785,106877611.0
2006-02-08 17:55:00,102.79,102.81,102.775,102.79,309688344.0
2006-02-08 17:56:00,102.795,102.795,102.76,102.775,76686082.0
2006-02-08 17:57:00,102.775,102.82,102.775,102.81,13482050.0
2006-02-08 17:58:00,102.807,102.813,102.795,102.8,225803797.0
2006-02-08 17:59:00,102.81,102.815,102.731,102.752,151809874.0
2006-02-08 18:00:00,102.74,102.81,102.74,102.78,35592151.0
2006-02-08 18:01:00,102.77,102.815,102.76,102.815,44055367.0
2006-02-08 18:02:00,102.82,102.825,102.777,102.777,65695581.0
2006-02-08 18:03:00,102.783,102.795,102.77,102.795,100772994.0
2006-02-08 18:04:00,102.795,102.813,102.79,102.805,58740622.0
2006-02-08 18:05:00,102.795,102.83,102.795,102.795,35566442.0
2006-02-08 18:06:00,102.798,102.807,102.787,102.805,79154217.0
2006-02-08 18:07:00,102.81,102.81,102.777,102.81,13385857.0
2006-02-08 18:08:00,102.81,102.81,102.741,102.745,11160176.0
2006-02-08 18:09:00,102.745,102.783,102.745,102.773,62726993.0
2006-02-08 18:10:00,102.77,102.82,102.763,102.79,63906092.0
2006-02-08 18:11:00,102.79,102.816,102.78,102.812,53589195.0
2006-02-08 18:12:00,102.82,102.827,102.783,102.79,19090849.0
2006-02-08 18:13:00,102.8,102.82,102.78,102.82,44748892.0
2006-02-08 18:14:00,102.82,102.845,102.76,102.76,28275970.0
2006-02-08 18:15:00,102.805,102.833,102.779,102.81,95109183.0
2006-02-08 18:16:00,102.8,102.838,102.79,102.803,29067006.0
2006-02-08 18:17:00,102.803,102.83,102.797,102.82,47973207.0
2006-02-08 18:18:00,102.825,102.825,102.81,102.82,22346845.0
2006-02-08 18:19:00,102.815,102.845,102.805,102.805,70057356.0
2006-02-08 18:20:00,102.803,102.84,102.803,102.84,62741944.0
2006-02-08 18:21:00,102.84,102.84,102.82,102.837,103469966.0
2006-02-08 18:22:00,102.83,102.84,102.81,102.837,80473313.0
2006-02-08 18:23:00,102.835,102.861,102.835,102.84,10080730.0
2006-02-08 18:24:00,102.835,102.84,102.832,102.835,80832270.0
2006-02-08 18:25:00,102.83,102.845,102.83,102.845,35651135.0
2006-02-08 18:26:00,102.85,102.85,102.829,102.85,231704474.0
2006-02-08 18:27:00,102.845,102.875,102.845,102.87,46990161.0
2006-02-08 18:28:00,102.865,102.866,102.83,102.83,139240235.0
2006-02-08 18:29:00,102.835,102.875,102.835,102.86,22195192.0
2006-02-08 18:30:00,102.855,102.885,102.855,102.87,52326616.0
2006-02-08 18:31:00,102.875,102.908,102.875,102.895,47700500.0
2006-02-08 18:32:00,102.905,102.95,102.89,102.92,92070219.0
2006-02-08 18:33:00,102.917,102.94,102.9,102.91,46996606.0
2006-02-08 18:34:00,102.913,102.913,102.9,102.91,50751031.0
2006-02-08 18:35:00,102.91,102.91,102.885,102.898,48965036.0
2006-02-08 18:36:00,102.91,102.91,102.86,102.88,75579998.0
2006-02-08 18:37:00,102.88,102.88,102.815,102.85,37700988.0
2006-02-08 18:38:00,102.86,102.9,102.86,102.865,296989670.0
2006-02-08 18:39:00,102.865,102.875,102.84,102.875,146654124.0
2006-02-08 18:40:00,102.87,102.9,102.87,102.9,33352153.0
2006-02-08 18:41:00,102.892,102.92,102.865,102.865,62815668.0
2006-02-08 18:42:00,102.87,102.88,102.812,102.87,22674227.0
2006-02-08 18:43:00,102.865,102.875,102.805,102.86,58722000.0
2006-02-08 18:44:00,102.855,102.905,102.855,102.905,9237129.0
2006-02-08 18:45:00,102.915,102.915,102.875,102.875,87912296.0
2006-02-08 18:46:00,102.88,102.945,102.88,102.92,30788495.0
2006-02-08 18:47:00,102.908,102.925,102.893,102.893,62042505.0
2006-02-08 18:48:00,102.895,102.93,102.885,102.93,21493330.0
2006-02-08 18:49:00,102.917,102.917,102.9,102.9,109588992.0
2006-02-08 18:50:00,102.893,102.93,102.893,102.93,110053479.0
2006-02-08 18:51:00,102.927,102.95,102.927,102.93,35880543.0
2006-02-08 18:52:00,102.93,102.93,102.92,102.922,91132652.0
2006-02-08 18:53:00,102.93,102.93,102.89,102.9,100840640.0
2006-02-08 18:54:00,102.892,102.91,102.892,102.895,52286885.0
2006-02-08 18:55:00,102.893,102.9,102.845,102.895,177372960.0
2006-02-08 18:56:00,102.895,102.895,102.875,102.885,57578628.0
2006-02-08 18:57:00,102.885,102.885,102.87,102.88,38674898.0
2006-02-08 18:58:00,102.88,102.895,102.875,102.875,160130467.0
2006-02-08 18:59:00,102.862,102.885,102.848,102.862,170020905.0
2006-02-08 19:00:00,102.865,102.872,102.85,102.85,98378287.0
2006-02-08 19:01:00,102.845,102.87,102.845,102.85,98548951.0
2006-02-08 19:02:00,102.84,102.87,102.84,102.87,662472360.0
2006-02-08 19:03:00,102.87,102.9,102.87,102.9,43724579.0
2006-02-08 19:04:00,102.9,102.988,102.9,102.988,28445572.0
2006-02-08 19:05:00,103.005,103.055,102.985,103.025,64820110.0
2006-02-08 19:06:00,103.025,103.038,103.01,103.015,10341039.0
2006-02-08 19:07:00,103.01,103.042,102.993,103.042,45661750.0
2006-02-08 19:08:00,103.05,103.07,103.035,103.035,57490207.0
2006-02-08 19:09:00,103.018,103.05,102.983,103.02,41889628.0
2006-02-08 19:10:00,103.03,103.122,103.03,103.105,82267775.0
2006-02-08 19:11:00,103.105,103.126,103.08,103.11,43769663.0
2006-02-08 19:12:00,103.115,103.135,103.095,103.105,111697081.0
2006-02-08 19:13:00,103.105,103.125,103.085,103.09,86049461.0
2006-02-08 19:14:00,103.095,103.12,103.095,103.11,44305588.0
2006-02-08 19:15:00,103.105,103.11,103.053,103.087,110620438.0
2006-02-08 19:16:00,103.085,103.085,103.055,103.055,29616222.0
2006-02-08 19:17:00,103.043,103.091,103.043,103.09,104733873.0
2006-02-08 19:18:00,103.09,103.11,103.09,103.1,50878124.0
2006-02-08 19:19:00,103.1,103.15,103.1,103.15,88124025.0
2006-02-08 19:20:00,103.137,103.16,103.105,103.115,14440307.0
2006-02-08 19:21:00,103.117,103.155,103.117,103.145,33764277.0
2006-02-08 19:22:00,103.15,103.15,103.125,103.125,26927407.0
2006-02-08 19:23:00,103.13,103.134,103.115,103.115,24420661.0
2006-02-08 19:24:00,103.11,103.12,103.108,103.12,82277932.0
2006-02-08 19:25:00,103.12,103.13,103.11,103.12,94149264.0
2006-02-08 19:26:00,103.12,103.13,103.112,103.13,62741023.0
2006-02-08 19:27:00,103.13,103.235,103.114,103.22,96365794.0
2006-02-08 19:28:00,103.218,103.25,103.195,103.23,1081507727.0
2006-02-08 19:29:00,103.245,103.245,103.209,103.21,72908439.0
2006-02-08 19:30:00,103.205,103.205,103.15,103.15,119620042.0
2006-02-08 19:31:00,103.15,103.154,103.11,103.147,60591673.0
2006-02-08 19:32:00,103.14,103.14,103.11,103.11,118156318.0
2006-02-08 19:33:00,103.125,103.13,103.105,103.105,45346900.0
2006-02-08 19:34:00,103.105,103.14,103.058,103.14,101818192.0
2006-02-08 19:35:00,103.133,103.142,103.113,103.113,32066296.0
2006-02-08 19:36:00,103.115,103.12,103.1,103.113,266287097.0
2006-02-08 19:37:00,103.115,103.14,103.111,103.14,43917910.0
2006-02-08 19:38:00,103.145,103.145,103.116,103.122,280238940.0
2006-02-08 19:39:00,103.135,103.18,103.135,103.157,21125005.0
2006-02-08 19:40:00,103.16,103.18,103.155,103.155,169714716.0
2006-02-08 19:41:00,103.16,103.16,103.133,103.133,66680990.0
2006-02-08 19:42:00,103.125,103.16,103.097,103.142,101666052.0
2006-02-08 19:43:00,103.143,103.19,103.14,103.175,232087123.0
2006-02-08 19:44:00,103.167,103.215,103.14,103.203,99915738.0
2006-02-08 19:45:00,103.205,103.22,103.193,103.202,4593405.0
2006-02-08 19:46:00,103.21,103.21,103.2,103.2,4465991.0
2006-02-08 19:47:00,103.2,103.2,103.167,103.167,92311319.0
2006-02-08 19:48:00,103.173,103.212,103.151,103.19,141043032.0
2006-02-08 19:49:00,103.205,103.21,103.198,103.198,12237464.0
2006-02-08 19:50:00,103.2,103.205,103.18,103.182,157560986.0
2006-02-08 19:51:00,103.19,103.19,103.117,103.117,102490892.0
2006-02-08 19:52:00,103.117,103.134,103.117,103.13,206313427.0
2006-02-08 19:53:00,103.14,103.14,103.111,103.113,70090012.0
2006-02-08 19:54:00,103.11,103.139,103.11,103.12,44119633.0
2006-02-08 19:55:00,103.123,103.165,103.113,103.16,306549785.0
2006-02-08 19:56:00,103.158,103.16,103.13,103.153,10661517.0
2006-02-08 19:57:00,103.15,103.154,103.12,103.12,38086181.0
2006-02-08 19:58:00,103.13,103.13,103.079,103.08,36309691.0
2006-02-08 19:59:00,103.09,103.105,103.075,103.075,83882984.0
2006-02-08 20:00:00,103.085,103.085,103.045,103.07,9918525.0
2006-02-08 20:01:00,103.07,103.08,103.058,103.058,42608574.0
2006-02-08 20:02:00,103.065,103.065,103.033,103.06,153171913.0
2006-02-08 20:03:00,103.052,103.062,103.001,103.035,202894711.0
2006-02-08 20:04:00,103.04,103.08,103.04,103.08,55138291.0
2006-02-08 20:05:00,103.08,103.08,103.025,103.06,66149019.0
2006-02-08 20:06:00,103.047,103.056,103.035,103.035,51130726.0
2006-02-08 20:07:00,103.033,103.083,103.033,103.083,103312407.0
2006-02-08 20:08:00,103.085,103.125,103.08,103.125,22743603.0
2006-02-08 20:09:00,103.13,103.13,103.11,103.117,203440631.0
2006-02-08 20:10:00,103.13,103.13,103.09,103.105,94406640.0
2006-02-08 20:11:00,103.105,103.105,103.06,103.08,78222715.0
2006-02-08 20:12:00,103.09,103.13,103.09,103.13,13594911.0
2006-02-08 20:13:00,103.122,103.122,103.098,103.098,137766249.0
2006-02-08 20:14:00,103.105,103.105,103.083,103.083,63097616.0
2006-02-08 20:15:00,103.09,103.09,103.062,103.085,48006986.0
2006-02-08 20:16:00,103.085,103.09,103.083,103.083,158759547.0
2006-02-08 20:17:00,103.09,103.09,103.075,103.09,83283965.0
2006-02-08 20:18:00,103.077,103.098,103.063,103.063,140929456.0
2006-02-08 20:19:00,103.062,103.085,103.062,103.075,126789525.0
2006-02-08 20:20:00,103.073,103.085,103.07,103.08,44874996.0
2006-02-08 20:21:00,103.08,103.1,103.079,103.1,19705170.0
2006-02-08 20:22:00,103.09,103.091,103.075,103.075,36386531.0
2006-02-08 20:23:00,103.08,103.102,103.08,103.102,33900432.0
2006-02-08 20:24:00,103.105,103.105,103.095,103.095,24991370.0
2006-02-08 20:25:00,103.11,103.11,103.089,103.1,36397080.0
2006-02-08 20:26:00,103.095,103.1,103.07,103.07,82017071.0
2006-02-08 20:27:00,103.07,103.124,103.055,103.055,19864890.0
2006-02-08 20:28:00,103.095,103.11,103.087,103.11,31439447.0
2006-02-08 20:29:00,103.11,103.115,103.095,103.102,17742976.0
2006-02-08 20:30:00,103.11,103.11,103.103,103.105,15674468.0
2006-02-08 20:31:00,103.105,103.105,103.09,103.09,84039580.0
2006-02-08 20:32:00,103.09,103.09,103.078,103.08,220896887.0
2006-02-08 20:33:00,103.085,103.103,103.08,103.08,25959187.0
2006-02-08 20:34:00,103.09,103.097,103.084,103.085,116011546.0
2006-02-08 20:35:00,103.09,103.11,103.09,103.095,158965202.0
2006-02-08 20:36:00,103.1,103.1,103.083,103.09,136125092.0
2006-02-08 20:37:00,103.1,103.1,103.085,103.095,150383089.0
2006-02-08 20:38:00,103.105,103.105,103.03,103.085,10038813.0
2006-02-08 20:39:00,103.09,103.09,103.08,103.08,98123490.0
2006-02-08 20:40:00,103.095,103.095,103.07,103.08,14831068.0
2006-02-08 20:41:00,103.085,103.1,103.081,103.083,22098068.0
2006-02-08 20:42:00,103.085,103.099,103.085,103.092,251952844.0
2006-02-08 20:43:00,103.1,103.1,103.085,103.09,40075980.0
2006-02-08 20:44:00,103.09,103.095,103.08,103.095,118164566.0
2006-02-08 20:45:00,103.085,103.103,103.084,103.1,80744132.0
2006-02-08 20:46:00,103.105,103.105,103.083,103.087,69527659.0
2006-02-08 20:47:00,103.085,103.09,103.08,103.09,214734449.0
2006-02-08 20:48:00,103.077,103.092,103.07,103.085,63921645.0
2006-02-08 20:49:00,103.095,103.095,103.085,103.085,38741421.0
2006-02-08 20:50:00,103.095,103.095,103.082,103.09,56944086.0
2006-02-08 20:51:00,103.09,103.095,103.088,103.095,49742427.0
2006-02-08 20:52:00,103.093,103.1,103.093,103.1,116215611.0
2006-02-08 20:53:00,103.1,103.1,103.088,103.1,17914568.0
2006-02-08 20:54:00,103.1,103.1,103.087,103.095,187838652.0
2006-02-08 20:55:00,103.09,103.12,103.088,103.12,25567586.0
2006-02-08 20:56:00,103.11,103.128,103.1,103.1,152223643.0
2006-02-08 20:57:00,103.105,103.105,103.09,103.09,15876031.0
2006-02-08 20:58:00,103.09,103.105,103.09,103.09,279116117.0
2006-02-08 20:59:00,103.085,103.09,103.075,103.087,44595444.0
2006-02-08 21:00:00,103.09,103.106,103.068,103.098,53172777.0
2006-02-08 21:01:00,103.09,103.1,103.045,103.092,5836510.0
2006-02-08 21:02:00,103.09,103.09,103.067,103.067,105108221.0
2006-02-08 21:03:00,103.085,103.098,103.083,103.095,2352267.0
2006-02-08 21:04:00,103.095,103.115,103.089,103.11,68423297.0
2006-02-08 21:05:00,103.103,103.108,103.045,103.097,74578825.0
2006-02-08 21:06:00,103.103,103.123,103.103,103.122,73428780.0
2006-02-08 21:07:00,103.125,103.125,103.11,103.122,63156952.0
2006-02-08 21:08:00,103.135,103.135,103.102,103.115,34342939.0
2006-02-08 21:09:00,103.12,103.122,103.104,103.12,77802747.0
2006-02-08 21:10:00,103.115,103.118,103.11,103.11,58209265.0
2006-02-08 21:11:00,103.113,103.113,103.085,103.085,27496568.0
2006-02-08 21:12:00,103.087,103.09,103.08,103.09,56899665.0
2006-02-08 21:13:00,103.09,103.09,103.073,103.075,21381576.0
2006-02-08 21:14:00,103.063,103.07,103.06,103.067,41541166.0
2006-02-08 21:15:00,103.07,103.07,103.025,103.06,111864432.0
2006-02-08 21:16:00,103.065,103.065,103.047,103.047,130290359.0
2006-02-08 21:17:00,103.055,103.065,103.048,103.055,56817874.0
2006-02-08 21:18:00,103.055,103.068,103.054,103.068,85796962.0
2006-02-08 21:19:00,103.07,103.07,103.055,103.06,30934830.0
2006-02-08 21:20:00,103.075,103.075,103.033,103.06,217403802.0
2006-02-08 21:21:00,103.065,103.065,103.042,103.05,65492943.0
2006-02-08 21:22:00,103.053,103.069,103.045,103.055,219883174.0
2006-02-08 21:23:00,103.053,103.057,103.051,103.055,40496546.0
2006-02-08 21:24:00,103.05,103.058,103.048,103.05,208465445.0
2006-02-08 21:25:00,103.05,103.055,103.047,103.05,140911682.0
2006-02-08 21:26:00,103.04,103.06,103.04,103.04,16587142.0
2006-02-08 21:27:00,103.05,103.06,103.033,103.033,16937852.0
2006-02-08 21:28:00,103.035,103.055,103.027,103.027,283399598.0
2006-02-08 21:29:00,103.023,103.04,103.01,103.023,273006214.0
2006-02-08 21:30:00,103.02,103.045,103.02,103.045,48325996.0
2006-02-08 21:31:00,103.045,103.08,103.04,103.057,49596318.0
2006-02-08 21:32:00,103.065,103.065,103.035,103.035,164296953.0
2006-02-08 21:33:00,103.03,103.041,103.03,103.03,639330338.0
2006-02-08 21:34:00,103.04,103.055,103.035,103.035,67725327.0
2006-02-08 21:35:00,103.025,103.039,103.025,103.035,10828169.0
2006-02-08 21:36:00,103.03,103.06,103.03,103.06,80004970.0
2006-02-08 21:37:00,103.048,103.06,103.045,103.06,34752019.0
2006-02-08 21:38:00,103.065,103.067,103.045,103.045,100266026.0
2006-02-08 21:39:00,103.037,103.059,103.037,103.045,65729310.0
2006-02-08 21:40:00,103.05,103.075,103.047,103.06,24516510.0
2006-02-08 21:41:00,103.06,103.07,103.057,103.057,49364295.0
2006-02-08 21:42:00,103.065,103.07,103.058,103.07,26663876.0
2006-02-08 21:43:00,103.063,103.1,103.063,103.1,31352576.0
2006-02-08 21:44:00,103.095,103.095,103.06,103.06,64736872.0
2006-02-08 21:45:00,103.06,103.069,103.058,103.063,21691701.0
2006-02-08 21:46:00,103.06,103.064,103.005,103.005,146140659.0
2006-02-08 21:47:00,103.047,103.07,103.047,103.07,92451381.0
2006-02-08 21:48:00,103.063,103.075,103.058,103.058,65413008.0
2006-02-08 21:49:00,103.075,103.075,103.058,103.06,66650875.0
2006-02-08 21:50:00,103.07,103.07,103.058,103.065,34475270.0
2006-02-08 21:51:00,103.065,103.07,103.01,103.065,46524613.0
2006-02-08 21:52:00,103.065,103.08,103.058,103.06,103045671.0
2006-02-08 21:53:00,103.058,103.082,103.058,103.065,160970041.0
2006-02-08 21:54:00,103.053,103.07,103.047,103.047,39834980.0
2006-02-08 21:55:00,103.05,103.07,103.04,103.05,20482832.0
2006-02-08 21:56:00,103.05,103.085,103.05,103.08,145843321.0
2006-02-08 21:57:00,103.08,103.08,103.055,103.055,57840028.0
2006-02-08 21:58:00,103.06,103.06,103.013,103.013,33702813.0
2006-02-08 21:59:00,103.02,103.035,103.02,103.02,7060711.0
2006-02-08 22:00:00,103.013,103.023,103.008,103.023,237418719.0
2006-02-08 22:01:00,103.025,103.03,103.018,103.023,20473390.0
2006-02-08 22:02:00,103.02,103.038,103.02,103.03,13152999.0
2006-02-08 22:03:00,103.03,103.03,102.987,102.99,41244412.0
2006-02-08 22:04:00,103.0,103.009,102.994,103.003,47779724.0
2006-02-08 22:05:00,103.015,103.018,103.01,103.01,284213042.0
2006-02-08 22:06:00,103.013,103.035,103.005,103.035,48128987.0
2006-02-08 22:07:00,103.035,103.035,102.99,102.99,37282640.0
2006-02-08 22:08:00,102.977,103.0,102.975,102.985,61495342.0
2006-02-08 22:09:00,102.985,102.995,102.98,102.98,95004905.0
2006-02-08 22:10:00,102.99,102.992,102.965,102.965,152933962.0
2006-02-08 22:11:00,102.975,102.997,102.96,102.96,38990853.0
2006-02-08 22:12:00,102.995,102.995,102.985,102.985,31896353.0
2006-02-08 22:13:00,102.985,103.015,102.985,103.015,142042629.0
2006-02-08 22:14:00,103.005,103.02,103.0,103.015,41081169.0
2006-02-08 22:15:00,103.015,103.019,103.01,103.015,81036961.0
2006-02-08 22:16:00,103.015,103.015,102.981,103.013,99418197.0
2006-02-08 22:17:00,103.01,103.029,103.01,103.025,70707096.0
2006-02-08 22:18:00,103.03,103.035,103.023,103.035,87984643.0
2006-02-08 22:19:00,103.03,103.03,103.002,103.02,133022380.0
2006-02-08 22:20:00,103.002,103.02,102.995,102.995,105706953.0
2006-02-08 22:21:00,103.0,103.0,102.993,102.995,35530305.0
2006-02-08 22:22:00,103.005,103.005,102.985,103.005,28043546.0
2006-02-08 22:23:00,103.0,103.005,102.992,102.995,85762584.0
2006-02-08 22:24:00,103.0,103.01,102.992,103.01,76975788.0
2006-02-08 22:25:00,103.01,103.016,102.993,102.995,10793409.0
2006-02-08 22:26:00,103.005,103.015,102.994,102.995,257468523.0
2006-02-08 22:27:00,102.993,103.0,102.99,103.0,49260306.0
2006-02-08 22:28:00,102.993,102.993,102.975,102.99,206052714.0
2006-02-08 22:29:00,103.0,103.005,102.957,103.005,161923350.0
2006-02-08 22:30:00,103.01,103.01,102.973,102.973,105962821.0
2006-02-08 22:31:00,102.97,102.97,102.923,102.935,156233759.0
2006-02-08 22:32:00,102.935,102.98,102.935,102.98,113135146.0
2006-02-08 22:33:00,102.972,102.983,102.972,102.98,78539969.0
2006-02-08 22:34:00,102.99,102.99,102.95,102.95,38697023.0
2006-02-08 22:35:00,102.97,102.97,102.963,102.963,153394293.0
2006-02-08 22:36:00,102.963,102.972,102.958,102.96,146999029.0
2006-02-08 22:37:00,102.96,102.965,102.954,102.957,113251356.0
2006-02-08 22:38:00,102.96,102.96,102.95,102.952,20165084.0
2006-02-08 22:39:00,102.96,102.96,102.93,102.96,11746349.0
2006-02-08 22:40:00,102.95,102.965,102.95,102.965,117306020.0
2006-02-08 22:41:00,102.96,102.975,102.96,102.965,111962652.0
2006-02-08 22:42:00,102.96,102.96,102.945,102.945,54654889.0
2006-02-08 22:43:00,102.947,102.96,102.945,102.945,27943869.0
2006-02-08 22:44:00,102.947,102.97,102.947,102.97,95438594.0
2006-02-08 22:45:00,102.96,103.003,102.923,102.98,23536318.0
2006-02-08 22:46:00,102.978,102.99,102.97,102.97,63538957.0
2006-02-08 22:47:00,102.975,102.993,102.937,102.993,22387537.0
2006-02-08 22:48:00,103.0,103.005,102.99,103.0,48136324.0
2006-02-08 22:49:00,102.995,102.999,102.982,102.993,85174115.0
2006-02-08 22:50:00,103.0,103.009,102.993,102.993,118613205.0
2006-02-08 22:51:00,102.995,103.002,102.99,102.99,12233020.0
2006-02-08 22:52:00,102.995,103.0,102.985,102.995,158945735.0
2006-02-08 22:53:00,102.99,103.0,102.99,102.993,47402480.0
2006-02-08 22:54:00,103.0,103.008,102.994,103.0,86094627.0
2006-02-08 22:55:00,103.0,103.008,102.998,103.005,87481268.0
2006-02-08 22:56:00,103.0,103.009,102.993,102.993,24898483.0
2006-02-08 22:57:00,102.995,103.005,102.99,102.99,103645226.0
2006-02-08 22:58:00,102.99,103.004,102.99,103.003,107384983.0
2006-02-08 22:59:00,103.005,103.04,103.005,103.02,74567921.0
2006-02-08 23:00:00,103.015,103.03,103.012,103.015,155041392.0
2006-02-08 23:01:00,103.015,103.02,103.005,103.015,72126569.0
2006-02-08 23:02:00,103.02,103.03,103.005,103.015,48921852.0
2006-02-08 23:03:00,103.01,103.015,103.0,103.015,9748098.0
2006-02-08 23:04:00,103.015,103.03,103.012,103.015,88584448.0
2006-02-08 23:05:00,103.015,103.03,103.015,103.03,67247466.0
2006-02-08 23:06:00,103.025,103.028,103.02,103.02,60052728.0
2006-02-08 23:07:00,103.033,103.033,103.015,103.03,23490588.0
2006-02-08 23:08:00,103.025,103.035,103.015,103.028,40963426.0
2006-02-08 23:09:00,103.025,103.034,103.016,103.03,65451331.0
2006-02-08 23:10:00,103.03,103.034,103.013,103.013,201648014.0
2006-02-08 23:11:00,103.02,103.03,103.012,103.03,108461797.0
2006-02-08 23:12:00,103.035,103.04,103.032,103.04,175611926.0
2006-02-08 23:13:00,103.035,103.04,103.027,103.035,197880838.0
2006-02-08 23:14:00,103.04,103.082,103.04,103.077,95718891.0
2006-02-08 23:15:00,103.085,103.15,103.085,103.13,7201260.0
2006-02-08 23:16:00,103.125,103.128,103.105,103.125,15575433.0
2006-02-08 23:17:00,103.135,103.135,103.1,103.11,26424961.0
2006-02-08 23:18:00,103.1,103.13,103.083,103.095,55159762.0
2006-02-08 23:19:00,103.097,103.12,103.093,103.12,32638866.0
2006-02-08 23:20:00,103.12,103.12,103.095,103.102,12745915.0
2006-02-08 23:21:00,103.097,103.112,103.095,103.095,118195727.0
2006-02-08 23:22:00,103.09,103.12,103.09,103.1,159315463.0
2006-02-08 23:23:00,103.095,103.12,103.095,103.105,121984434.0
2006-02-08 23:24:00,103.095,103.11,103.092,103.11,80380096.0
2006-02-08 23:25:00,103.097,103.109,103.09,103.105,140721807.0
2006-02-08 23:26:00,103.093,103.093,103.05,103.05,46245940.0
2006-02-08 23:27:00,103.06,103.072,103.055,103.06,14034922.0
2006-02-08 23:28:00,103.052,103.095,103.052,103.095,36743385.0
2006-02-08 23:29:00,103.09,103.095,103.068,103.095,22100297.0
2006-02-08 23:30:00,103.083,103.083,103.07,103.083,397778131.0
2006-02-08 23:31:00,103.083,103.09,103.06,103.06,38997214.0
2006-02-08 23:32:00,103.085,103.115,103.085,103.087,32645070.0
2006-02-08 23:33:00,103.09,103.118,103.09,103.11,72621226.0
2006-02-08 23:34:00,103.11,103.13,103.11,103.115,10409270.0
2006-02-08 23:35:00,103.065,103.107,103.065,103.065,28255428.0
2006-02-08 23:36:00,103.11,103.126,103.108,103.115,143075449.0
2006-02-08 23:37:00,103.118,103.118,103.1,103.11,27077961.0
2006-02-08 23:38:00,103.11,103.111,103.09,103.09,48714496.0
2006-02-08 23:39:00,103.1,103.1,103.095,103.095,22549071.0
2006-02-08 23:40:00,103.092,103.104,103.092,103.095,20726611.0
2006-02-08 23:41:00,103.085,103.09,103.082,103.085,58431510.0
2006-02-08 23:42:00,103.09,103.09,103.08,103.09,43637818.0
2006-02-08 23:43:00,103.09,103.09,103.08,103.085,31144741.0
2006-02-08 23:44:00,103.09,103.095,103.085,103.085,19595613.0
2006-02-08 23:45:00,103.085,103.085,103.063,103.063,145253415.0
2006-02-08 23:46:00,103.065,103.09,103.062,103.09,102177043.0
2006-02-08 23:47:00,103.085,103.09,103.08,103.085,81530876.0
2006-02-08 23:48:00,103.09,103.09,103.022,103.065,37928441.0
2006-02-08 23:49:00,103.07,103.095,103.07,103.088,68626396.0
2006-02-08 23:50:00,103.1,103.1,103.083,103.095,114502018.0
2006-02-08 23:51:00,103.09,103.098,103.086,103.095,134805730.0
2006-02-08 23:52:00,103.095,103.095,103.075,103.075,177260871.0
2006-02-08 23:53:00,103.09,103.095,103.08,103.095,129990884.0
2006-02-08 23:54:00,103.085,103.1,103.08,103.1,63613236.0
2006-02-08 23:55:00,103.087,103.1,103.084,103.09,26880677.0
2006-02-08 23:56:00,103.075,103.11,103.05,103.09,7267185.0
2006-02-08 23:57:00,103.085,103.094,103.07,103.078,111057894.0
2006-02-08 23:58:00,103.08,103.1,103.075,103.1,55053758.0
2006-02-08 23:59:00,103.1,103.1,103.095,103.095,35253347.0
2006-02-09 00:00:00,103.1,103.1,103.085,103.1,39253479.0
2006-02-09 01:09:00,103.095,103.095,103.033,103.05,39588384.0
2006-02-09 01:10:00,103.055,103.061,103.04,103.06,54403478.0
2006-02-09 01:11:00,103.065,103.065,103.053,103.06,70230665.0
2006-02-09 01:12:00,103.052,103.076,103.052,103.065,31473561.0
2006-02-09 01:13:00,103.055,103.085,103.05,103.07,64181304.0
2006-02-09 01:14:00,103.06,103.08,103.06,103.065,36687388.0
2006-02-09 01:15:00,103.07,103.076,103.055,103.075,34203946.0
2006-02-09 01:16:00,103.085,103.085,103.005,103.005,99996712.0
2006-02-09 01:17:00,103.055,103.055,103.015,103.033,96983543.0
2006-02-09 01:18:00,103.03,103.06,103.03,103.05,18812672.0
2006-02-09 01:19:00,103.045,103.06,103.045,103.045,206358514.0
2006-02-09 01:20:00,103.05,103.05,102.98,103.01,81105066.0
2006-02-09 01:21:00,103.01,103.01,102.985,103.005,64280094.0
2006-02-09 01:22:00,103.005,103.015,102.985,102.985,157134198.0
2006-02-09 01:23:00,102.99,103.003,102.925,103.003,22804197.0
2006-02-09 01:24:00,103.007,103.022,102.995,103.015,11710449.0
2006-02-09 01:25:00,102.995,103.014,102.975,103.01,31574051.0
2006-02-09 01:26:00,103.003,103.005,102.99,103.0,19904240.0
2006-02-09 01:27:00,103.0,103.0,102.985,102.99,58672091.0
2006-02-09 01:28:00,102.995,103.0,102.985,102.985,164109031.0
2006-02-09 01:29:00,102.99,103.012,102.99,103.012,32168446.0
2006-02-09 01:30:00,103.012,103.023,103.012,103.023,281859911.0
2006-02-09 01:31:00,103.03,103.043,103.02,103.033,89518522.0
2006-02-09 01:32:00,103.033,103.04,103.03,103.035,22359477.0
2006-02-09 01:33:00,103.045,103.045,103.02,103.045,21014021.0
2006-02-09 01:34:00,103.033,103.04,103.027,103.03,137122666.0
2006-02-09 01:35:00,103.027,103.031,103.023,103.023,127985474.0
2006-02-09 01:36:00,103.02,103.04,103.015,103.015,41323819.0
2006-02-09 01:37:00,103.025,103.025,103.015,103.02,96869569.0
2006-02-09 01:38:00,103.005,103.037,103.005,103.037,28555663.0
2006-02-09 01:39:00,103.035,103.055,103.03,103.04,44520779.0
2006-02-09 01:40:00,103.035,103.06,103.032,103.06,100006415.0
2006-02-09 01:41:00,103.053,103.071,103.053,103.055,167832539.0
2006-02-09 01:42:00,103.06,103.065,103.045,103.06,41489696.0
2006-02-09 01:43:00,103.045,103.084,103.045,103.058,66553595.0
2006-02-09 01:44:00,103.065,103.067,103.055,103.055,33353749.0
2006-02-09 01:45:00,103.06,103.06,103.042,103.05,25613106.0
2006-02-09 01:46:00,103.045,103.062,103.045,103.05,40609879.0
2006-02-09 01:47:00,103.048,103.059,103.026,103.045,73615272.0
2006-02-09 01:48:00,103.045,103.051,103.035,103.045,66351465.0
2006-02-09 01:49:00,103.05,103.05,103.035,103.035,69022838.0
2006-02-09 01:50:00,103.03,103.03,103.01,103.01,52426417.0
2006-02-09 01:51:00,103.02,103.02,102.985,102.985,60668856.0
2006-02-09 01:52:00,102.99,103.005,102.95,102.985,43883393.0
2006-02-09 01:53:00,102.97,103.011,102.97,102.985,80104880.0
2006-02-09 01:54:00,102.99,103.015,102.989,103.015,6038116.0
2006-02-09 01:55:00,103.01,103.01,102.97,102.97,129117834.0
2006-02-09 01:56:00,102.98,102.99,102.975,102.985,140806706.0
2006-02-09 01:57:00,102.985,102.985,102.952,102.97,137462441.0
2006-02-09 01:58:00,102.958,102.972,102.958,102.96,25415572.0
2006-02-09 01:59:00,102.955,102.967,102.955,102.965,12381449.0
2006-02-09 02:00:00,102.965,102.991,102.965,102.985,13664551.0
2006-02-09 02:01:00,102.99,102.99,102.965,102.968,23918288.0
2006-02-09 02:02:00,102.98,102.98,102.945,102.945,128891177.0
2006-02-09 02:03:00,102.945,102.945,102.913,102.92,131251595.0
2006-02-09 02:04:00,102.91,102.95,102.91,102.95,134036990.0
2006-02-09 02:05:00,102.955,102.955,102.929,102.93,5638355.0
2006-02-09 02:06:00,102.925,102.95,102.925,102.94,87940364.0
2006-02-09 02:07:00,102.955,102.985,102.937,102.98,48457810.0
2006-02-09 02:08:00,102.975,102.996,102.975,102.98,58656923.0
2006-02-09 02:09:00,102.97,102.975,102.959,102.96,56591556.0
2006-02-09 02:10:00,102.965,102.97,102.965,102.97,66979952.0
2006-02-09 02:11:00,102.965,102.985,102.965,102.985,64318988.0
2006-02-09 02:12:00,102.985,102.986,102.971,102.978,68619753.0
2006-02-09 02:13:00,102.98,102.98,102.96,102.975,44582148.0
2006-02-09 02:14:00,102.98,102.989,102.977,102.98,26761160.0
2006-02-09 02:15:00,102.975,102.99,102.963,102.965,33782790.0
2006-02-09 02:16:00,102.958,102.991,102.958,102.975,65486171.0
2006-02-09 02:17:00,102.98,102.985,102.965,102.98,38833486.0
2006-02-09 02:18:00,102.975,102.999,102.975,102.983,168625081.0
2006-02-09 02:19:00,102.99,102.99,102.966,102.985,98830334.0
2006-02-09 02:20:00,102.99,102.99,102.974,102.985,41526704.0
2006-02-09 02:21:00,102.987,103.002,102.975,102.975,29278850.0
2006-02-09 02:22:00,102.99,102.99,102.955,102.955,95513280.0
2006-02-09 02:23:00,102.945,102.99,102.945,102.97,39593581.0
2006-02-09 02:24:00,102.973,103.001,102.967,102.967,139706882.0
2006-02-09 02:25:00,102.97,102.984,102.965,102.973,126613728.0
2006-02-09 02:26:00,102.985,102.985,102.957,102.965,22082830.0
2006-02-09 02:27:00,102.955,102.97,102.955,102.963,21066022.0
2006-02-09 02:28:00,102.963,102.981,102.963,102.98,89688931.0
2006-02-09 02:29:00,102.973,102.98,102.97,102.972,259348461.0
2006-02-09 02:30:00,102.972,102.972,102.962,102.97,30806786.0
2006-02-09 02:31:00,102.965,102.985,102.965,102.985,158789580.0
2006-02-09 02:32:00,102.98,102.993,102.98,102.98,61237963.0
2006-02-09 02:33:00,102.98,102.98,102.949,102.953,19542701.0
2006-02-09 02:34:00,102.96,102.965,102.945,102.945,30651442.0
2006-02-09 02:35:00,102.975,102.975,102.945,102.957,12053985.0
2006-02-09 02:36:00,102.953,102.97,102.895,102.97,22960328.0
2006-02-09 02:37:00,102.965,102.975,102.955,102.965,164469535.0
2006-02-09 02:38:00,102.965,102.99,102.948,102.97,61120181.0
2006-02-09 02:39:00,102.97,103.0,102.97,103.0,83924948.0
2006-02-09 02:40:00,102.995,102.996,102.975,102.975,197510060.0
2006-02-09 02:41:00,102.98,102.994,102.97,102.97,20373264.0
2006-02-09 02:42:00,102.973,102.985,102.973,102.985,93921696.0
2006-02-09 02:43:00,102.935,102.998,102.935,102.955,93132823.0
2006-02-09 02:44:00,102.945,102.954,102.945,102.95,37089511.0
2006-02-09 02:45:00,102.945,102.96,102.935,102.96,37189446.0
2006-02-09 02:46:00,102.97,102.97,102.945,102.945,59631424.0
2006-02-09 02:47:00,102.955,102.97,102.952,102.952,29126004.0
2006-02-09 02:48:00,102.96,102.985,102.945,102.985,67477584.0
2006-02-09 02:49:00,102.98,102.99,102.975,102.975,53310613.0
2006-02-09 02:50:00,102.97,102.97,102.955,102.955,40574339.0
2006-02-09 02:51:00,102.95,102.97,102.935,102.97,82306460.0
2006-02-09 02:52:00,102.963,102.963,102.935,102.955,30565834.0
2006-02-09 02:53:00,102.95,102.96,102.92,102.94,119672118.0
2006-02-09 02:54:00,102.945,103.005,102.945,102.947,112916603.0
2006-02-09 02:55:00,102.955,102.955,102.92,102.943,37012247.0
2006-02-09 02:56:00,102.945,102.968,102.944,102.96,104098768.0
2006-02-09 02:57:00,102.955,102.975,102.945,102.975,32666175.0
2006-02-09 02:58:00,102.973,102.99,102.96,102.96,48251482.0
2006-02-09 02:59:00,102.955,102.955,102.932,102.932,45727560.0
2006-02-09 03:00:00,102.927,102.95,102.9,102.91,69072460.0
2006-02-09 03:01:00,102.92,102.943,102.905,102.905,62689173.0
2006-02-09 03:02:00,102.915,102.923,102.89,102.92,90639462.0
2006-02-09 03:03:00,102.915,102.98,102.915,102.97,196862934.0
2006-02-09 03:04:00,102.95,102.985,102.95,102.985,38713018.0
2006-02-09 03:05:00,102.98,103.02,102.98,103.015,223120228.0
2006-02-09 03:06:00,103.01,103.03,102.992,103.025,80800699.0
2006-02-09 03:07:00,103.03,103.03,102.977,102.977,50762320.0
2006-02-09 03:08:00,102.99,103.015,102.99,103.015,54834472.0
2006-02-09 03:09:00,103.025,103.033,102.997,103.02,198820379.0
2006-02-09 03:10:00,103.015,103.017,103.003,103.007,19928706.0
2006-02-09 03:11:00,103.01,103.012,102.99,102.99,72520802.0
2006-02-09 03:12:00,103.0,103.023,102.983,103.02,60558187.0
2006-02-09 03:13:00,103.02,103.03,103.01,103.01,20311960.0
2006-02-09 03:14:00,103.0,103.02,102.952,103.003,20304070.0
2006-02-09 03:15:00,103.015,103.02,103.0,103.005,22093439.0
2006-02-09 03:16:00,103.01,103.01,102.95,103.01,21321750.0
2006-02-09 03:17:00,103.015,103.04,102.974,103.01,9913509.0
2006-02-09 03:18:00,103.015,103.024,103.015,103.02,37407447.0
2006-02-09 03:19:00,103.025,103.05,103.025,103.03,61419513.0
2006-02-09 03:20:00,103.033,103.129,103.033,103.065,119949525.0
2006-02-09 03:21:00,103.11,103.12,103.083,103.083,41984178.0
2006-02-09 03:22:00,103.085,103.095,103.077,103.077,178773774.0
2006-02-09 03:23:00,103.085,103.11,103.085,103.1,51652480.0
2006-02-09 03:24:00,103.1,103.145,103.1,103.13,73870324.0
2006-02-09 03:25:00,103.13,103.145,103.095,103.097,54514354.0
2006-02-09 03:26:00,103.11,103.114,103.107,103.112,96074005.0
2006-02-09 03:27:00,103.113,103.113,103.093,103.093,132811002.0
2006-02-09 03:28:00,103.098,103.098,103.085,103.085,148624977.0
2006-02-09 03:29:00,103.09,103.09,103.046,103.08,46110498.0
2006-02-09 03:30:00,103.075,103.086,103.075,103.083,42781254.0
2006-02-09 03:31:00,103.085,103.085,103.077,103.082,23388820.0
2006-02-09 03:32:00,103.08,103.095,103.078,103.085,79180653.0
2006-02-09 03:33:00,103.085,103.097,103.083,103.09,19141069.0
2006-02-09 03:34:00,103.085,103.09,103.075,103.09,19773480.0
2006-02-09 03:35:00,103.08,103.095,103.044,103.085,40214894.0
2006-02-09 03:36:00,103.085,103.11,103.085,103.09,80662219.0
2006-02-09 03:37:00,103.09,103.1,103.075,103.09,142441220.0
2006-02-09 03:38:00,103.075,103.075,103.06,103.065,67978155.0
2006-02-09 03:39:00,103.04,103.078,103.04,103.07,24076349.0
2006-02-09 03:40:00,103.02,103.075,103.02,103.06,28181133.0
2006-02-09 03:41:00,103.052,103.07,103.051,103.07,57631303.0
2006-02-09 03:42:00,103.075,103.09,103.065,103.065,26488024.0
2006-02-09 03:43:00,103.065,103.085,103.065,103.085,95497190.0
2006-02-09 03:44:00,103.09,103.09,103.085,103.085,17003842.0
2006-02-09 03:45:00,103.085,103.093,103.082,103.082,38733875.0
2006-02-09 03:46:00,103.085,103.09,103.08,103.09,51045814.0
2006-02-09 03:47:00,103.09,103.095,103.078,103.078,225551010.0
2006-02-09 03:48:00,103.09,103.09,103.08,103.09,107887085.0
2006-02-09 03:49:00,103.09,103.095,103.08,103.08,36862719.0
2006-02-09 03:50:00,103.08,103.09,103.08,103.085,120615553.0
2006-02-09 03:51:00,103.083,103.083,103.045,103.045,139295397.0
2006-02-09 03:52:00,103.04,103.059,103.023,103.023,277990922.0
2006-02-09 03:53:00,103.02,103.04,103.02,103.02,126751344.0
2006-02-09 03:54:00,103.022,103.03,103.015,103.03,44435810.0
2006-02-09 03:55:00,103.023,103.031,103.012,103.012,72677096.0
2006-02-09 03:56:00,103.015,103.03,103.01,103.017,68636410.0
2006-02-09 03:57:00,103.007,103.033,103.007,103.028,73783868.0
2006-02-09 03:58:00,103.045,103.047,103.03,103.03,391988736.0
2006-02-09 03:59:00,103.04,103.04,103.025,103.04,35756495.0
2006-02-09 04:00:00,103.035,103.05,103.035,103.04,38398157.0
2006-02-09 04:01:00,103.04,103.051,103.03,103.03,50438623.0
2006-02-09 04:02:00,103.028,103.058,103.028,103.045,109072768.0
2006-02-09 04:03:00,103.05,103.05,103.036,103.045,7223842.0
2006-02-09 04:04:00,103.04,103.07,103.04,103.057,27516304.0
2006-02-09 04:05:00,103.08,103.08,103.06,103.065,61880577.0
2006-02-09 04:06:00,103.075,103.075,103.06,103.07,135534232.0
2006-02-09 04:07:00,103.055,103.068,103.055,103.055,167527519.0
2006-02-09 04:08:00,103.055,103.06,103.038,103.06,126411976.0
2006-02-09 04:09:00,103.065,103.07,103.043,103.06,109424713.0
2006-02-09 04:10:00,103.048,103.075,103.048,103.05,62735530.0
2006-02-09 04:11:00,103.045,103.045,102.965,103.04,39757275.0
2006-02-09 04:12:00,103.025,103.03,103.015,103.015,81628830.0
2006-02-09 04:13:00,103.02,103.035,103.02,103.035,112220809.0
2006-02-09 04:14:00,103.033,103.058,103.033,103.045,134893588.0
2006-02-09 04:15:00,103.045,103.056,103.045,103.05,19017480.0
2006-02-09 04:16:00,103.045,103.06,103.035,103.05,31590162.0
2006-02-09 04:17:00,103.05,103.05,103.02,103.02,47927311.0
2006-02-09 04:18:00,103.015,103.045,103.015,103.035,53988275.0
2006-02-09 04:19:00,103.045,103.05,103.042,103.042,19893090.0
2006-02-09 04:20:00,103.045,103.05,103.04,103.04,23683510.0
2006-02-09 04:21:00,103.03,103.053,103.03,103.05,52921778.0
2006-02-09 04:22:00,103.05,103.068,103.05,103.068,26302051.0
2006-02-09 04:23:00,103.065,103.069,103.058,103.06,154475763.0
2006-02-09 04:24:00,103.015,103.057,103.015,103.015,25986782.0
2006-02-09 04:25:00,103.065,103.068,103.059,103.06,10822697.0
2006-02-09 04:26:00,103.06,103.068,103.05,103.05,73317746.0
2006-02-09 04:27:00,103.047,103.065,103.047,103.065,31629756.0
2006-02-09 04:28:00,103.04,103.088,103.04,103.053,37129594.0
2006-02-09 04:29:00,103.053,103.065,103.05,103.053,396074999.0
2006-02-09 04:30:00,103.065,103.065,103.041,103.05,22999581.0
2006-02-09 04:31:00,103.055,103.055,103.038,103.042,34817952.0
2006-02-09 04:32:00,103.05,103.07,103.05,103.07,15491083.0
2006-02-09 04:33:00,103.06,103.073,103.06,103.073,42388579.0
2006-02-09 04:34:00,103.085,103.085,103.067,103.067,130709463.0
2006-02-09 04:35:00,103.08,103.085,103.07,103.075,83235061.0
2006-02-09 04:36:00,103.085,103.092,103.08,103.085,134998265.0
2006-02-09 04:37:00,103.09,103.09,103.072,103.08,164888713.0
2006-02-09 04:38:00,103.085,103.101,103.073,103.077,127668751.0
2006-02-09 04:39:00,103.082,103.096,103.075,103.09,12930826.0
2006-02-09 04:40:00,103.09,103.103,103.083,103.087,29682489.0
2006-02-09 04:41:00,103.085,103.097,103.085,103.09,58630699.0
2006-02-09 04:42:00,103.1,103.1,103.093,103.095,27357865.0
2006-02-09 04:43:00,103.085,103.11,103.085,103.095,15168906.0
2006-02-09 04:44:00,103.1,103.118,103.1,103.115,7449321.0
2006-02-09 04:45:00,103.107,103.129,103.107,103.12,101397132.0
2006-02-09 04:46:00,103.115,103.115,103.099,103.105,184075196.0
2006-02-09 04:47:00,103.11,103.11,103.095,103.105,170978418.0
2006-02-09 04:48:00,103.11,103.11,103.087,103.11,104330317.0
2006-02-09 04:49:00,103.103,103.112,103.1,103.1,186142358.0
2006-02-09 04:50:00,103.1,103.12,103.098,103.105,63097784.0
2006-02-09 04:51:00,103.108,103.125,103.097,103.105,41842109.0
2006-02-09 04:52:00,103.11,103.13,103.105,103.113,22431805.0
2006-02-09 04:53:00,103.1,103.108,103.1,103.105,66371273.0
2006-02-09 04:54:00,103.11,103.11,103.103,103.105,69070939.0
2006-02-09 04:55:00,103.105,103.13,103.105,103.115,85071014.0
2006-02-09 04:56:00,103.115,103.13,103.11,103.11,10191424.0
2006-02-09 04:57:00,103.115,103.13,103.108,103.13,52951458.0
2006-02-09 04:58:00,103.125,103.125,103.11,103.115,65724957.0
2006-02-09 04:59:00,103.115,103.125,103.105,103.105,150554856.0
2006-02-09 05:00:00,103.11,103.125,103.11,103.125,73932106.0
2006-02-09 05:01:00,103.123,103.124,103.12,103.12,117824212.0
2006-02-09 05:02:00,103.12,103.139,103.12,103.135,96584872.0
2006-02-09 05:03:00,103.133,103.134,103.12,103.12,26123683.0
2006-02-09 05:04:00,103.125,103.14,103.122,103.14,87551312.0
2006-02-09 05:05:00,103.14,103.14,103.122,103.13,85191597.0
2006-02-09 05:06:00,103.123,103.123,103.105,103.11,45888169.0
2006-02-09 05:07:00,103.115,103.125,103.11,103.125,146237678.0
2006-02-09 05:08:00,103.12,103.145,103.12,103.145,13533599.0
2006-02-09 05:09:00,103.143,103.146,103.13,103.13,118684416.0
2006-02-09 05:10:00,103.123,103.136,103.123,103.125,78974608.0
2006-02-09 05:11:00,103.13,103.146,103.125,103.14,50462653.0
2006-02-09 05:12:00,103.133,103.14,103.085,103.135,24427207.0
2006-02-09 05:13:00,103.13,103.133,103.12,103.128,62835202.0
2006-02-09 05:14:00,103.13,103.14,103.085,103.13,24832578.0
2006-02-09 05:15:00,103.14,103.14,103.123,103.127,98238391.0
2006-02-09 05:16:00,103.125,103.125,103.09,103.107,26761032.0
2006-02-09 05:17:00,103.105,103.105,103.095,103.1,56333635.0
2006-02-09 05:18:00,103.105,103.107,103.09,103.09,111107127.0
2006-02-09 05:19:00,103.095,103.112,103.095,103.1,118335541.0
2006-02-09 05:20:00,103.11,103.11,103.07,103.09,12057432.0
2006-02-09 05:21:00,103.082,103.1,103.081,103.09,20944208.0
2006-02-09 05:22:00,103.087,103.14,103.087,103.14,103002598.0
2006-02-09 05:23:00,103.14,103.173,103.14,103.163,137074813.0
2006-02-09 05:24:00,103.163,103.175,103.125,103.15,154413417.0
2006-02-09 05:25:00,103.13,103.17,103.13,103.17,35514887.0
2006-02-09 05:26:00,103.16,103.166,103.132,103.132,71791559.0
2006-02-09 05:27:00,103.14,103.14,103.1,103.105,119403846.0
2006-02-09 05:28:00,103.105,103.109,103.045,103.07,146190476.0
2006-02-09 05:29:00,103.073,103.073,103.025,103.07,100381604.0
2006-02-09 05:30:00,103.065,103.11,103.034,103.11,179356837.0
2006-02-09 05:31:00,103.1,103.115,103.09,103.103,204600054.0
2006-02-09 05:32:00,103.11,103.118,103.103,103.103,48379793.0
2006-02-09 05:33:00,103.105,103.106,103.09,103.105,247661149.0
2006-02-09 05:34:00,103.095,103.11,103.092,103.11,11622063.0
2006-02-09 05:35:00,103.11,103.11,103.097,103.11,76274066.0
2006-02-09 05:36:00,103.105,103.116,103.099,103.1,90134087.0
2006-02-09 05:37:00,103.105,103.105,103.075,103.105,30327181.0
2006-02-09 05:38:00,103.095,103.12,103.095,103.11,37049327.0
2006-02-09 05:39:00,103.105,103.145,103.105,103.132,107589771.0
2006-02-09 05:40:00,103.14,103.152,103.14,103.14,124915371.0
2006-02-09 05:41:00,103.145,103.185,103.145,103.17,92527752.0
2006-02-09 05:42:00,103.165,103.165,103.143,103.15,65633620.0
2006-02-09 05:43:00,103.153,103.169,103.137,103.155,109854352.0
2006-02-09 05:44:00,103.155,103.155,103.145,103.155,82572819.0
2006-02-09 05:45:00,103.155,103.17,103.155,103.155,44102167.0
2006-02-09 05:46:00,103.165,103.17,103.158,103.165,148689029.0
2006-02-09 05:47:00,103.165,103.2,103.165,103.185,31139660.0
2006-02-09 05:48:00,103.15,103.19,103.15,103.185,43265480.0
2006-02-09 05:49:00,103.175,103.186,103.165,103.17,166016030.0
2006-02-09 05:50:00,103.16,103.175,103.16,103.165,87320687.0
2006-02-09 05:51:00,103.165,103.181,103.165,103.167,66202323.0
2006-02-09 05:52:00,103.18,103.185,103.165,103.185,40871127.0
2006-02-09 05:53:00,103.185,103.203,103.185,103.203,46127074.0
2006-02-09 05:54:00,103.2,103.209,103.2,103.205,305704044.0
2006-02-09 05:55:00,103.193,103.21,103.187,103.2,46829095.0
2006-02-09 05:56:00,103.19,103.21,103.185,103.21,39224356.0
2006-02-09 05:57:00,103.21,103.215,103.2,103.2,13031805.0
2006-02-09 05:58:00,103.203,103.208,103.194,103.195,18988490.0
2006-02-09 05:59:00,103.193,103.203,103.18,103.203,217336794.0
2006-02-09 06:00:00,103.21,103.21,103.2,103.21,6470594.0
2006-02-09 06:01:00,103.203,103.215,103.197,103.21,31666649.0
2006-02-09 06:02:00,103.205,103.21,103.195,103.21,59653494.0
2006-02-09 06:03:00,103.21,103.215,103.17,103.17,151967620.0
2006-02-09 06:04:00,103.17,103.177,103.14,103.15,22605490.0
2006-02-09 06:05:00,103.147,103.17,103.147,103.153,36375654.0
2006-02-09 06:06:00,103.165,103.165,103.117,103.128,147246654.0
2006-02-09 06:07:00,103.13,103.134,103.112,103.115,108973852.0
2006-02-09 06:08:00,103.115,103.17,103.08,103.095,44973045.0
2006-02-09 06:09:00,103.095,103.11,103.095,103.11,36695337.0
2006-02-09 06:10:00,103.1,103.12,103.098,103.115,67631533.0
2006-02-09 06:11:00,103.098,103.117,103.088,103.093,71772005.0
2006-02-09 06:12:00,103.1,103.128,103.1,103.107,101305482.0
2006-02-09 06:13:00,103.065,103.115,103.065,103.11,151409723.0
2006-02-09 06:14:00,103.113,103.125,103.109,103.11,23619012.0
2006-02-09 06:15:00,103.11,103.11,103.082,103.095,71366854.0
2006-02-09 06:16:00,103.1,103.1,103.085,103.093,29970916.0
2006-02-09 06:17:00,103.1,103.1,103.082,103.085,29317070.0
2006-02-09 06:18:00,103.077,103.085,103.073,103.08,51684950.0
2006-02-09 06:19:00,103.08,103.085,103.07,103.08,23678298.0
2006-02-09 06:20:00,103.075,103.09,103.067,103.067,71228124.0
2006-02-09 06:21:00,103.075,103.087,103.065,103.065,102773706.0
2006-02-09 06:22:00,103.06,103.064,103.048,103.048,37399935.0
2006-02-09 06:23:00,103.06,103.06,103.02,103.02,73385594.0
2006-02-09 06:24:00,103.025,103.045,103.025,103.045,11934497.0
2006-02-09 06:25:00,103.055,103.07,103.025,103.07,67154511.0
2006-02-09 06:26:00,103.06,103.08,103.04,103.06,639842209.0
2006-02-09 06:27:00,103.065,103.076,103.065,103.065,182430554.0
2006-02-09 06:28:00,103.057,103.072,103.057,103.065,50582681.0
2006-02-09 06:29:00,103.065,103.072,103.05,103.06,49539716.0
2006-02-09 06:30:00,103.063,103.067,103.03,103.043,250901764.0
2006-02-09 06:31:00,103.047,103.057,103.022,103.025,259570982.0
2006-02-09 06:32:00,103.023,103.05,103.023,103.05,17206269.0
2006-02-09 06:33:00,103.04,103.056,103.04,103.05,15926203.0
2006-02-09 06:34:00,103.06,103.06,103.04,103.04,143802106.0
2006-02-09 06:35:00,103.04,103.06,103.037,103.06,210210194.0
2006-02-09 06:36:00,103.065,103.076,103.065,103.073,37396386.0
2006-02-09 06:37:00,103.075,103.097,103.073,103.073,200239665.0
2006-02-09 06:38:00,103.07,103.095,103.068,103.095,71702367.0
2006-02-09 06:39:00,103.09,103.105,103.085,103.105,215656982.0
2006-02-09 06:40:00,103.09,103.107,103.075,103.1,28986910.0
2006-02-09 06:41:00,103.098,103.098,103.082,103.085,83136594.0
2006-02-09 06:42:00,103.085,103.098,103.073,103.085,61497859.0
2006-02-09 06:43:00,103.077,103.09,103.077,103.085,126372798.0
2006-02-09 06:44:00,103.08,103.09,103.045,103.09,107119058.0
2006-02-09 06:45:00,103.087,103.093,103.087,103.093,40959538.0
2006-02-09 06:46:00,103.105,103.11,103.097,103.11,20148488.0
2006-02-09 06:47:00,103.11,103.11,103.092,103.097,59555856.0
2006-02-09 06:48:00,103.095,103.107,103.095,103.103,29742096.0
2006-02-09 06:49:00,103.1,103.114,103.095,103.095,57309507.0
2006-02-09 06:50:00,103.1,103.1,103.085,103.09,75135434.0
2006-02-09 06:51:00,103.085,103.105,103.085,103.105,37541473.0
2006-02-09 06:52:00,103.092,103.105,103.092,103.095,68263026.0
2006-02-09 06:53:00,103.092,103.113,103.092,103.103,70226455.0
2006-02-09 06:54:00,103.097,103.103,103.045,103.103,79499866.0
2006-02-09 06:55:00,103.11,103.11,103.09,103.105,70206545.0
2006-02-09 06:56:00,103.105,103.115,103.098,103.115,2204560.0
2006-02-09 06:57:00,103.087,103.105,103.087,103.09,99524879.0
2006-02-09 06:58:00,103.092,103.1,103.045,103.09,6254969.0
2006-02-09 06:59:00,103.1,103.1,103.074,103.078,56368894.0
2006-02-09 07:00:00,103.077,103.1,103.062,103.065,43597071.0
2006-02-09 07:01:00,103.07,103.08,103.06,103.06,263640424.0
2006-02-09 07:02:00,103.06,103.083,103.06,103.065,16081876.0
2006-02-09 07:03:00,103.06,103.079,103.06,103.07,149664385.0
2006-02-09 07:04:00,103.08,103.08,103.065,103.07,25417619.0
2006-02-09 07:05:00,103.075,103.08,103.067,103.08,174231199.0
2006-02-09 07:06:00,103.08,103.08,103.032,103.06,18959221.0
2006-02-09 07:07:00,103.06,103.063,103.045,103.053,120355853.0
2006-02-09 07:08:00,103.055,103.063,103.035,103.05,46798783.0
2006-02-09 07:09:00,103.05,103.085,103.05,103.085,60527303.0
2006-02-09 07:10:00,103.075,103.09,103.075,103.085,40703322.0
2006-02-09 07:11:00,103.075,103.092,103.075,103.087,65319482.0
2006-02-09 07:12:00,103.09,103.09,103.073,103.075,228465208.0
2006-02-09 07:13:00,103.077,103.099,103.077,103.095,74400920.0
2006-02-09 07:14:00,103.09,103.103,103.09,103.095,86081163.0
2006-02-09 07:15:00,103.105,103.105,103.07,103.09,110537484.0
2006-02-09 07:16:00,103.09,103.09,103.05,103.06,37538385.0
2006-02-09 07:17:00,103.052,103.075,103.045,103.075,257831409.0
2006-02-09 07:18:00,103.073,103.085,103.07,103.085,21223653.0
2006-02-09 07:19:00,103.08,103.09,103.072,103.085,13639020.0
2006-02-09 07:20:00,103.07,103.081,103.065,103.08,89635052.0
2006-02-09 07:21:00,103.075,103.08,103.035,103.075,9147816.0
2006-02-09 07:22:00,103.065,103.07,103.065,103.07,166999536.0
2006-02-09 07:23:00,103.06,103.07,103.058,103.06,130839190.0
2006-02-09 07:24:00,103.055,103.081,103.055,103.06,146457711.0
2006-02-09 07:25:00,103.055,103.06,103.038,103.06,107348522.0
2006-02-09 07:26:00,103.05,103.07,103.05,103.065,28426617.0
2006-02-09 07:27:00,103.06,103.08,103.058,103.08,221317390.0
2006-02-09 07:28:00,103.08,103.095,103.075,103.075,79969150.0
2006-02-09 07:29:00,103.075,103.08,103.07,103.07,17306468.0
2006-02-09 07:30:00,103.062,103.11,103.062,103.09,17301779.0
2006-02-09 07:31:00,103.1,103.1,103.067,103.085,33456900.0
2006-02-09 07:32:00,103.045,103.092,103.045,103.06,21074570.0
2006-02-09 07:33:00,103.06,103.07,103.06,103.065,86242975.0
2006-02-09 07:34:00,103.07,103.075,103.057,103.07,37083117.0
2006-02-09 07:35:00,103.055,103.086,103.055,103.075,26059821.0
2006-02-09 07:36:00,103.072,103.077,103.069,103.07,30841003.0
2006-02-09 07:37:00,103.065,103.082,103.06,103.06,35834677.0
2006-02-09 07:38:00,103.07,103.08,103.063,103.08,17931723.0
2006-02-09 07:39:00,103.08,103.081,103.061,103.063,43960614.0
2006-02-09 07:40:00,103.065,103.085,103.065,103.072,116139532.0
2006-02-09 07:41:00,103.073,103.073,103.057,103.057,142094634.0
2006-02-09 07:42:00,103.07,103.079,103.062,103.07,83652035.0
2006-02-09 07:43:00,103.063,103.08,103.063,103.065,162980740.0
2006-02-09 07:44:00,103.065,103.065,103.05,103.06,46253960.0
2006-02-09 07:45:00,103.053,103.08,103.045,103.075,66947071.0
2006-02-09 07:46:00,103.068,103.097,103.068,103.092,141968522.0
2006-02-09 07:47:00,103.1,103.1,103.085,103.1,13130106.0
2006-02-09 07:48:00,103.09,103.108,103.084,103.085,71130958.0
2006-02-09 07:49:00,103.085,103.099,103.085,103.09,93379467.0
2006-02-09 07:50:00,103.077,103.1,103.077,103.1,199490714.0
2006-02-09 07:51:00,103.095,103.1,103.087,103.095,21722640.0
2006-02-09 07:52:00,103.093,103.1,103.093,103.093,113717559.0
2006-02-09 07:53:00,103.095,103.1,103.087,103.087,47273232.0
2006-02-09 07:54:00,103.1,103.105,103.055,103.1,70468757.0
2006-02-09 07:55:00,103.1,103.106,103.08,103.09,56749990.0
2006-02-09 07:56:00,103.085,103.129,103.05,103.082,191193657.0
2006-02-09 07:57:00,103.09,103.09,103.083,103.085,163191891.0
2006-02-09 07:58:00,103.078,103.091,103.078,103.08,44231885.0
2006-02-09 07:59:00,103.08,103.08,103.045,103.075,9704066.0
2006-02-09 08:00:00,103.065,103.068,103.032,103.06,88186484.0
2006-02-09 08:01:00,103.05,103.08,103.05,103.08,33449740.0
2006-02-09 08:02:00,103.07,103.093,103.07,103.09,35741536.0
2006-02-09 08:03:00,103.093,103.128,103.058,103.128,11428358.0
2006-02-09 08:04:00,103.13,103.13,103.115,103.123,310807849.0
2006-02-09 08:05:00,103.12,103.163,103.12,103.14,45686687.0
2006-02-09 08:06:00,103.143,103.177,103.14,103.17,72384602.0
2006-02-09 08:07:00,103.16,103.16,103.14,103.157,202089755.0
2006-02-09 08:08:00,103.157,103.174,103.15,103.17,98977203.0
2006-02-09 08:09:00,103.162,103.17,103.159,103.17,167600235.0
2006-02-09 08:10:00,103.168,103.175,103.16,103.175,12321250.0
2006-02-09 08:11:00,103.16,103.175,103.125,103.163,144083185.0
2006-02-09 08:14:00,103.162,103.218,103.162,103.205,4700098.0
2006-02-09 08:15:00,103.203,103.215,103.177,103.177,106135265.0
2006-02-09 08:16:00,103.185,103.2,103.136,103.173,229994189.0
2006-02-09 08:17:00,103.172,103.228,103.172,103.195,109200916.0
2006-02-09 08:18:00,103.203,103.213,103.19,103.19,61747371.0
2006-02-09 08:19:00,103.185,103.2,103.18,103.2,173692264.0
2006-02-09 08:20:00,103.197,103.225,103.193,103.225,19863663.0
2006-02-09 08:21:00,103.212,103.225,103.207,103.225,285491983.0
2006-02-09 08:22:00,103.22,103.233,103.208,103.215,45365054.0
2006-02-09 08:23:00,103.213,103.25,103.213,103.235,252094203.0
2006-02-09 08:24:00,103.233,103.28,103.233,103.253,33676009.0
2006-02-09 08:25:00,103.26,103.28,103.225,103.255,102186059.0
2006-02-09 08:26:00,103.255,103.255,103.21,103.225,43331964.0
2006-02-09 08:27:00,103.21,103.225,103.195,103.21,114105574.0
2006-02-09 08:28:00,103.217,103.218,103.202,103.21,63090040.0
2006-02-09 08:29:00,103.21,103.22,103.21,103.215,111658772.0
2006-02-09 08:30:00,103.22,103.23,103.21,103.215,73437185.0
2006-02-09 08:31:00,103.2,103.214,103.2,103.208,1074309834.0
2006-02-09 08:32:00,103.21,103.228,103.209,103.21,92110303.0
2006-02-09 08:33:00,103.21,103.21,103.187,103.19,69596255.0
2006-02-09 08:34:00,103.19,103.21,103.18,103.18,93152529.0
2006-02-09 08:35:00,103.18,103.193,103.18,103.18,75098513.0
2006-02-09 08:36:00,103.185,103.22,103.185,103.22,22880783.0
2006-02-09 08:37:00,103.215,103.23,103.2,103.2,26474689.0
2006-02-09 08:38:00,103.195,103.195,103.147,103.147,32307224.0
2006-02-09 08:39:00,103.145,103.16,103.127,103.127,14433091.0
2006-02-09 08:40:00,103.14,103.169,103.14,103.16,87459332.0
2006-02-09 08:41:00,103.16,103.16,103.15,103.15,47113737.0
2006-02-09 08:42:00,103.15,103.155,103.123,103.123,108521268.0
2006-02-09 08:43:00,103.135,103.14,103.125,103.125,31449741.0
2006-02-09 08:44:00,103.127,103.127,103.114,103.115,107859237.0
2006-02-09 08:45:00,103.12,103.12,103.093,103.115,43094630.0
2006-02-09 08:46:00,103.11,103.123,103.11,103.115,86699705.0
2006-02-09 08:47:00,103.115,103.115,103.095,103.095,103423225.0
2006-02-09 08:48:00,103.09,103.096,103.075,103.085,44189460.0
2006-02-09 08:49:00,103.085,103.092,103.08,103.09,77167038.0
2006-02-09 08:50:00,103.09,103.094,103.04,103.078,46083200.0
2006-02-09 08:51:00,103.095,103.11,103.058,103.11,62516540.0
2006-02-09 08:52:00,103.102,103.116,103.092,103.11,47953950.0
2006-02-09 08:53:00,103.115,103.115,103.104,103.105,9940440.0
2006-02-09 08:54:00,103.105,103.105,103.085,103.105,70113693.0
2006-02-09 08:55:00,103.088,103.16,103.088,103.16,26001439.0
2006-02-09 08:56:00,103.16,103.16,103.147,103.15,43048714.0
2006-02-09 08:57:00,103.15,103.15,103.133,103.14,662870088.0
2006-02-09 08:58:00,103.15,103.155,103.14,103.155,106321018.0
2006-02-09 08:59:00,103.16,103.16,103.135,103.145,104847371.0
2006-02-09 09:00:00,103.142,103.169,103.142,103.152,184684881.0
2006-02-09 09:01:00,103.165,103.2,103.165,103.2,155044993.0
2006-02-09 09:02:00,103.2,103.207,103.198,103.205,37563033.0
2006-02-09 09:03:00,103.205,103.208,103.185,103.185,54711734.0
2006-02-09 09:04:00,103.185,103.205,103.145,103.183,178192643.0
2006-02-09 09:05:00,103.185,103.208,103.185,103.202,52094138.0
2006-02-09 09:06:00,103.21,103.225,103.2,103.21,108140099.0
2006-02-09 09:07:00,103.202,103.215,103.2,103.2,84475944.0
2006-02-09 09:08:00,103.2,103.207,103.197,103.197,34260044.0
2006-02-09 09:09:00,103.2,103.205,103.185,103.203,120738868.0
2006-02-09 09:10:00,103.21,103.21,103.186,103.187,116472516.0
2006-02-09 09:11:00,103.2,103.206,103.198,103.205,19927064.0
2006-02-09 09:12:00,103.203,103.21,103.198,103.198,62707201.0
2006-02-09 09:13:00,103.21,103.23,103.195,103.23,33081009.0
2006-02-09 09:14:00,103.225,103.265,103.21,103.265,93493889.0
2006-02-09 09:15:00,103.255,103.27,103.245,103.255,9231587.0
2006-02-09 09:16:00,103.26,103.26,103.198,103.245,54554069.0
2006-02-09 09:17:00,103.25,103.251,103.19,103.24,21825226.0
2006-02-09 09:18:00,103.235,103.249,103.22,103.242,66212359.0
2006-02-09 09:19:00,103.25,103.26,103.235,103.24,32852791.0
2006-02-09 09:20:00,103.245,103.265,103.245,103.255,148405306.0
2006-02-09 09:21:00,103.255,103.29,103.255,103.29,308624826.0
2006-02-09 09:22:00,103.28,103.31,103.243,103.29,39610198.0
2006-02-09 09:23:00,103.29,103.29,103.26,103.26,77390944.0
2006-02-09 09:24:00,103.248,103.249,103.225,103.24,50994623.0
2006-02-09 09:25:00,103.24,103.24,103.212,103.223,47550858.0
2006-02-09 09:26:00,103.22,103.305,103.22,103.287,47346975.0
2006-02-09 09:27:00,103.29,103.375,103.29,103.375,98713650.0
2006-02-09 09:28:00,103.365,103.38,103.335,103.345,44056985.0
2006-02-09 09:29:00,103.34,103.355,103.315,103.325,52499864.0
2006-02-09 09:30:00,103.33,103.365,103.33,103.365,20431916.0
2006-02-09 09:31:00,103.36,103.413,103.36,103.395,141937043.0
2006-02-09 09:32:00,103.4,103.4,103.375,103.385,51450960.0
2006-02-09 09:33:00,103.39,103.395,103.335,103.38,227764159.0
2006-02-09 09:34:00,103.375,103.44,103.37,103.43,36599052.0
2006-02-09 09:35:00,103.435,103.435,103.41,103.415,75115948.0
2006-02-09 09:36:00,103.42,103.425,103.395,103.395,9777625.0
2006-02-09 09:37:00,103.397,103.41,103.34,103.34,87480501.0
2006-02-09 09:38:00,103.347,103.347,103.31,103.32,113890995.0
2006-02-09 09:39:00,103.32,103.32,103.3,103.303,57168058.0
2006-02-09 09:40:00,103.305,103.316,103.285,103.295,69117361.0
2006-02-09 09:41:00,103.3,103.315,103.293,103.315,22798250.0
2006-02-09 09:42:00,103.31,103.337,103.31,103.323,51264380.0
2006-02-09 09:43:00,103.323,103.343,103.3,103.3,29654159.0
2006-02-09 09:44:00,103.31,103.313,103.261,103.295,87456719.0
2006-02-09 09:45:00,103.25,103.313,103.25,103.31,29087514.0
2006-02-09 09:46:00,103.31,103.31,103.255,103.31,44415775.0
2006-02-09 09:47:00,103.3,103.3,103.273,103.29,18731210.0
2006-02-09 09:48:00,103.282,103.315,103.282,103.29,50853290.0
2006-02-09 09:49:00,103.29,103.32,103.29,103.32,58367060.0
2006-02-09 09:50:00,103.323,103.341,103.316,103.325,61167231.0
2006-02-09 09:51:00,103.325,103.332,103.315,103.32,11805962.0
2006-02-09 09:52:00,103.32,103.323,103.29,103.29,13547068.0
2006-02-09 09:53:00,103.285,103.298,103.278,103.298,81804687.0
2006-02-09 09:54:00,103.295,103.295,103.253,103.265,35566442.0
2006-02-09 09:55:00,103.265,103.289,103.253,103.285,54683132.0
2006-02-09 09:56:00,103.285,103.289,103.272,103.283,108381366.0
2006-02-09 09:57:00,103.277,103.305,103.277,103.3,66058904.0
2006-02-09 09:58:00,103.295,103.295,103.27,103.27,44563389.0
2006-02-09 09:59:00,103.28,103.291,103.28,103.28,37568239.0
2006-02-09 10:00:00,103.282,103.282,103.224,103.26,140330814.0
2006-02-09 10:01:00,103.25,103.277,103.25,103.277,221680540.0
2006-02-09 10:02:00,103.28,103.293,103.25,103.285,12542609.0
2006-02-09 10:03:00,103.285,103.296,103.285,103.295,70587336.0
2006-02-09 10:04:00,103.29,103.311,103.255,103.29,312816505.0
2006-02-09 10:05:00,103.285,103.287,103.255,103.275,100063298.0
2006-02-09 10:06:00,103.28,103.31,103.265,103.285,23060001.0
2006-02-09 10:07:00,103.28,103.29,103.275,103.275,67506607.0
2006-02-09 10:08:00,103.268,103.285,103.265,103.285,22914131.0
2006-02-09 10:09:00,103.27,103.277,103.255,103.275,153255170.0
2006-02-09 10:10:00,103.27,103.27,103.25,103.27,128215325.0
2006-02-09 10:11:00,103.265,103.275,103.245,103.245,50491798.0
2006-02-09 10:12:00,103.237,103.265,103.237,103.265,16889159.0
2006-02-09 10:13:00,103.26,103.26,103.24,103.255,151085835.0
2006-02-09 10:14:00,103.245,103.249,103.22,103.23,73324123.0
2006-02-09 10:15:00,103.232,103.253,103.232,103.245,46696676.0
2006-02-09 10:16:00,103.245,103.245,103.218,103.218,71979677.0
2006-02-09 10:17:00,103.22,103.229,103.207,103.207,97045845.0
2006-02-09 10:18:00,103.215,103.23,103.192,103.192,74006016.0
2006-02-09 10:19:00,103.2,103.205,103.164,103.18,100311999.0
2006-02-09 10:20:00,103.19,103.193,103.174,103.185,190775297.0
2006-02-09 10:21:00,103.183,103.247,103.175,103.175,47479178.0
2006-02-09 10:22:00,103.215,103.215,103.2,103.215,133370856.0
2006-02-09 10:23:00,103.22,103.22,103.195,103.215,20953066.0
2006-02-09 10:24:00,103.21,103.215,103.197,103.197,61398931.0
2006-02-09 10:25:00,103.205,103.215,103.195,103.21,15019734.0
2006-02-09 10:26:00,103.195,103.205,103.185,103.2,109993882.0
2006-02-09 10:27:00,103.195,103.2,103.175,103.188,67242983.0
2006-02-09 10:28:00,103.19,103.196,103.161,103.165,95874676.0
2006-02-09 10:29:00,103.16,103.175,103.16,103.17,44586686.0
2006-02-09 10:30:00,103.17,103.17,103.147,103.153,32235794.0
2006-02-09 10:31:00,103.153,103.182,103.153,103.173,22916570.0
2006-02-09 10:32:00,103.18,103.18,103.125,103.125,22907930.0
2006-02-09 10:33:00,103.13,103.155,103.095,103.095,46690640.0
2006-02-09 10:34:00,103.14,103.165,103.14,103.147,112747707.0
2006-02-09 10:35:00,103.152,103.178,103.149,103.16,135634503.0
2006-02-09 10:36:00,103.16,103.162,103.15,103.158,150618743.0
2006-02-09 10:37:00,103.14,103.14,103.11,103.11,48881888.0
2006-02-09 10:38:00,103.11,103.115,103.105,103.105,37476576.0
2006-02-09 10:39:00,103.097,103.115,103.097,103.115,81961943.0
2006-02-09 10:40:00,103.113,103.12,103.107,103.107,58435201.0
2006-02-09 10:41:00,103.113,103.113,103.08,103.08,23433271.0
2006-02-09 10:42:00,103.09,103.105,103.09,103.105,31539247.0
2006-02-09 10:43:00,103.11,103.118,103.105,103.105,18206661.0
2006-02-09 10:44:00,103.103,103.115,103.06,103.06,50342503.0
2006-02-09 10:45:00,103.06,103.09,103.06,103.09,110158072.0
2006-02-09 10:46:00,103.08,103.1,103.073,103.1,46578017.0
2006-02-09 10:47:00,103.085,103.098,103.077,103.077,45424617.0
2006-02-09 10:48:00,103.083,103.1,103.08,103.1,87699308.0
2006-02-09 10:49:00,103.095,103.095,103.02,103.075,51383887.0
2006-02-09 10:50:00,103.08,103.08,103.067,103.08,44034965.0
2006-02-09 10:51:00,103.075,103.085,103.075,103.075,87581833.0
2006-02-09 10:52:00,103.073,103.077,103.058,103.075,75227786.0
2006-02-09 10:53:00,103.08,103.096,103.08,103.09,58901640.0
2006-02-09 10:54:00,103.08,103.097,103.08,103.095,235418919.0
2006-02-09 10:55:00,103.092,103.096,103.072,103.095,30577249.0
2006-02-09 10:56:00,103.09,103.09,103.071,103.075,64632645.0
2006-02-09 10:57:00,103.07,103.095,103.068,103.095,155520176.0
2006-02-09 10:58:00,103.083,103.083,103.032,103.05,102123725.0
2006-02-09 10:59:00,103.04,103.065,102.995,102.995,66055116.0
2006-02-09 11:00:00,103.055,103.06,103.048,103.05,92720248.0
2006-02-09 11:01:00,103.05,103.08,103.05,103.055,91218293.0
2006-02-09 11:02:00,103.055,103.057,103.038,103.038,65693397.0
2006-02-09 11:03:00,103.027,103.045,103.02,103.03,8917615.0
2006-02-09 11:04:00,103.025,103.045,103.025,103.04,63692251.0
2006-02-09 11:05:00,103.035,103.05,103.029,103.05,22204587.0
2006-02-09 11:06:00,103.05,103.07,103.04,103.055,68925521.0
2006-02-09 11:07:00,103.06,103.065,103.045,103.065,146089178.0
2006-02-09 11:08:00,103.075,103.075,103.034,103.062,190780620.0
2006-02-09 11:09:00,103.075,103.075,103.06,103.06,111467237.0
2006-02-09 11:10:00,103.065,103.09,103.06,103.08,106940025.0
2006-02-09 11:11:00,103.075,103.085,103.06,103.06,36198075.0
2006-02-09 11:12:00,103.07,103.075,103.04,103.04,154968976.0
2006-02-09 11:13:00,103.05,103.08,103.05,103.065,42978290.0
2006-02-09 11:14:00,103.06,103.075,103.06,103.075,43855117.0
2006-02-09 11:15:00,103.075,103.075,103.02,103.07,37034781.0
2006-02-09 11:16:00,103.035,103.123,103.035,103.08,15230480.0
2006-02-09 11:17:00,103.08,103.08,103.04,103.04,92494405.0
2006-02-09 11:18:00,103.05,103.06,103.035,103.06,131043555.0
2006-02-09 11:19:00,103.065,103.079,103.065,103.075,94206711.0
2006-02-09 11:20:00,103.08,103.08,103.055,103.075,13838333.0
2006-02-09 11:21:00,103.08,103.08,103.05,103.065,28013292.0
2006-02-09 11:22:00,103.055,103.085,103.033,103.085,114955428.0
2006-02-09 11:23:00,103.09,103.13,103.09,103.13,15556570.0
2006-02-09 11:24:00,103.123,103.123,103.08,103.08,6217731.0
2006-02-09 11:25:00,103.08,103.093,103.08,103.083,22505675.0
2006-02-09 11:26:00,103.09,103.14,103.09,103.112,30850509.0
2006-02-09 11:27:00,103.11,103.11,103.075,103.075,54420166.0
2006-02-09 11:28:00,103.077,103.091,103.048,103.09,120010695.0
2006-02-09 11:29:00,103.1,103.1,103.07,103.09,94570906.0
2006-02-09 11:30:00,103.093,103.11,103.08,103.08,23883622.0
2006-02-09 11:31:00,103.08,103.087,103.068,103.068,53992955.0
2006-02-09 11:32:00,103.06,103.072,103.055,103.072,31191821.0
2006-02-09 11:33:00,103.08,103.091,103.08,103.085,28973675.0
2006-02-09 11:34:00,103.082,103.115,103.075,103.103,68357669.0
2006-02-09 11:35:00,103.105,103.117,103.105,103.112,100166058.0
2006-02-09 11:36:00,103.12,103.145,103.12,103.135,18073447.0
2006-02-09 11:37:00,103.133,103.152,103.131,103.15,62303361.0
2006-02-09 11:38:00,103.14,103.167,103.14,103.158,34147159.0
2006-02-09 11:39:00,103.148,103.159,103.135,103.135,52523326.0
2006-02-09 11:40:00,103.14,103.165,103.135,103.165,42042965.0
2006-02-09 11:41:00,103.155,103.169,103.14,103.14,38822376.0
2006-02-09 11:42:00,103.135,103.155,103.135,103.145,129448992.0
2006-02-09 11:43:00,103.145,103.157,103.135,103.135,113326038.0
2006-02-09 11:44:00,103.135,103.145,103.12,103.12,57514284.0
2006-02-09 11:45:00,103.125,103.125,103.105,103.105,167297982.0
2006-02-09 11:46:00,103.105,103.13,103.063,103.115,98699126.0
2006-02-09 11:47:00,103.115,103.115,103.061,103.082,187538592.0
2006-02-09 11:48:00,103.09,103.112,103.08,103.1,12725318.0
2006-02-09 11:49:00,103.095,103.11,103.063,103.088,22988767.0
2006-02-09 11:50:00,103.1,103.122,103.1,103.115,144098985.0
2006-02-09 11:51:00,103.12,103.12,103.101,103.105,68262968.0
2006-02-09 11:52:00,103.11,103.12,103.09,103.09,14109960.0
2006-02-09 11:53:00,103.09,103.115,103.09,103.11,16244116.0
2006-02-09 11:54:00,103.1,103.11,103.095,103.1,42304139.0
2006-02-09 11:55:00,103.102,103.105,103.058,103.097,89192618.0
2006-02-09 11:56:00,103.09,103.113,103.08,103.097,32663188.0
2006-02-09 11:57:00,103.097,103.11,103.09,103.09,56107631.0
2006-02-09 11:58:00,103.095,103.095,103.078,103.088,53390765.0
2006-02-09 11:59:00,103.09,103.093,103.058,103.06,14820348.0
2006-02-09 12:00:00,103.065,103.08,103.06,103.06,164833329.0
2006-02-09 12:01:00,103.07,103.075,103.045,103.045,48120451.0
2006-02-09 12:02:00,103.045,103.065,103.03,103.04,71397357.0
2006-02-09 12:03:00,103.035,103.052,103.035,103.048,19066139.0
2006-02-09 12:04:00,103.055,103.055,103.025,103.04,32611735.0
2006-02-09 12:05:00,103.032,103.04,103.025,103.025,124947954.0
2006-02-09 12:06:00,103.022,103.05,103.02,103.02,30588417.0
2006-02-09 12:07:00,103.03,103.042,103.025,103.035,25005081.0
2006-02-09 12:08:00,103.03,103.045,103.025,103.045,147525984.0
2006-02-09 12:09:00,103.04,103.042,103.017,103.04,85721389.0
2006-02-09 12:10:00,103.03,103.042,103.025,103.042,43235169.0
2006-02-09 12:11:00,103.04,103.04,102.968,102.99,89972562.0
2006-02-09 12:12:00,102.99,103.006,102.96,102.96,779154500.0
2006-02-09 12:13:00,102.982,103.015,102.982,102.995,129428382.0
2006-02-09 12:14:00,102.99,102.994,102.973,102.99,34292822.0
2006-02-09 12:15:00,102.935,103.015,102.935,103.005,53154583.0
2006-02-09 12:16:00,103.003,103.025,103.003,103.013,33505319.0
2006-02-09 12:17:00,103.013,103.031,103.013,103.023,17415722.0
2006-02-09 12:18:00,103.03,103.044,102.99,103.04,26810761.0
2006-02-09 12:19:00,103.04,103.04,103.01,103.033,116533565.0
2006-02-09 12:20:00,103.04,103.04,103.01,103.01,75790516.0
2006-02-09 12:21:00,103.02,103.023,103.003,103.02,15867394.0
2006-02-09 12:22:00,103.015,103.015,102.995,102.995,48326921.0
2006-02-09 12:23:00,103.0,103.0,102.918,102.935,364601344.0
2006-02-09 12:24:00,102.935,102.97,102.935,102.95,18149258.0
2006-02-09 12:25:00,102.95,102.965,102.943,102.955,284851485.0
2006-02-09 12:26:00,102.953,102.99,102.945,102.975,18968504.0
2006-02-09 12:27:00,102.975,103.01,102.975,103.01,18624761.0
2006-02-09 12:28:00,103.01,103.02,102.985,102.988,18738917.0
2006-02-09 12:29:00,102.995,103.003,102.99,103.0,170289704.0
2006-02-09 12:30:00,102.988,103.01,102.988,103.01,36441078.0
2006-02-09 12:31:00,103.005,103.025,103.005,103.015,47078184.0
2006-02-09 12:32:00,103.01,103.03,102.99,103.03,85057387.0
2006-02-09 12:33:00,103.025,103.045,103.02,103.035,12778069.0
2006-02-09 12:34:00,103.028,103.05,103.01,103.02,36957981.0
2006-02-09 12:35:00,103.025,103.03,103.018,103.03,189508573.0
2006-02-09 12:36:00,103.025,103.045,103.02,103.045,12192273.0
2006-02-09 12:37:00,103.033,103.065,103.028,103.03,91508222.0
2006-02-09 12:38:00,103.027,103.06,103.027,103.04,232730796.0
2006-02-09 12:39:00,103.04,103.05,103.02,103.02,95768108.0
2006-02-09 12:40:00,103.025,103.048,103.025,103.03,92836425.0
2006-02-09 12:41:00,103.03,103.04,103.015,103.015,126199523.0
2006-02-09 12:42:00,103.015,103.015,102.956,102.995,50058861.0
2006-02-09 12:43:00,102.995,103.055,102.995,103.055,120407695.0
2006-02-09 12:44:00,103.053,103.082,103.053,103.065,34024914.0
2006-02-09 12:45:00,103.05,103.054,103.015,103.032,34500357.0
2006-02-09 12:46:00,103.03,103.036,103.015,103.025,11823171.0
2006-02-09 12:47:00,103.025,103.07,103.01,103.057,30023523.0
2006-02-09 12:48:00,103.06,103.063,103.045,103.063,63580067.0
2006-02-09 12:49:00,103.035,103.103,103.035,103.06,36998970.0
2006-02-09 12:50:00,103.07,103.085,103.022,103.065,156531724.0
2006-02-09 12:51:00,103.065,103.065,103.045,103.045,96435086.0
2006-02-09 12:52:00,103.045,103.065,103.045,103.055,26035754.0
2006-02-09 12:53:00,103.055,103.061,103.035,103.053,39263065.0
2006-02-09 12:54:00,103.05,103.05,103.02,103.025,228515426.0
2006-02-09 12:55:00,103.025,103.056,103.015,103.055,176435284.0
2006-02-09 12:56:00,103.055,103.073,103.055,103.073,160891186.0
2006-02-09 12:57:00,103.08,103.1,103.065,103.085,93960198.0
2006-02-09 12:58:00,103.075,103.089,103.073,103.082,105050748.0
2006-02-09 12:59:00,103.085,103.097,103.085,103.088,40634575.0
2006-02-09 13:00:00,103.085,103.104,103.085,103.1,22362206.0
2006-02-09 13:01:00,103.095,103.11,103.089,103.11,120398585.0
2006-02-09 13:02:00,103.105,103.105,103.04,103.09,28573870.0
2006-02-09 13:03:00,103.095,103.1,103.09,103.1,267740440.0
2006-02-09 13:04:00,103.1,103.105,103.087,103.095,92396720.0
2006-02-09 13:05:00,103.105,103.109,103.098,103.105,23739518.0
2006-02-09 13:06:00,103.1,103.118,103.1,103.105,21829565.0
2006-02-09 13:07:00,103.095,103.103,103.094,103.095,24649418.0
2006-02-09 13:08:00,103.1,103.115,103.1,103.115,77368660.0
2006-02-09 13:09:00,103.11,103.126,103.103,103.113,28771961.0
2006-02-09 13:10:00,103.115,103.145,103.115,103.115,81235256.0
2006-02-09 13:11:00,103.13,103.14,103.125,103.14,243013520.0
2006-02-09 13:12:00,103.135,103.157,103.127,103.127,8614599.0
2006-02-09 13:13:00,103.13,103.16,103.13,103.145,15151857.0
2006-02-09 13:14:00,103.135,103.158,103.135,103.14,61706101.0
2006-02-09 13:15:00,103.13,103.14,103.13,103.135,80430577.0
2006-02-09 13:16:00,103.14,103.16,103.14,103.16,43381256.0
2006-02-09 13:17:00,103.157,103.185,103.157,103.177,33937266.0
2006-02-09 13:18:00,103.18,103.21,103.18,103.21,46632967.0
2006-02-09 13:19:00,103.21,103.212,103.194,103.21,4886420.0
2006-02-09 13:20:00,103.202,103.222,103.195,103.195,169631913.0
2006-02-09 13:21:00,103.19,103.235,103.19,103.235,16187186.0
2006-02-09 13:22:00,103.225,103.234,103.217,103.217,14491777.0
2006-02-09 13:23:00,103.22,103.23,103.205,103.217,93403033.0
2006-02-09 13:24:00,103.215,103.215,103.2,103.2,84128364.0
2006-02-09 13:25:00,103.195,103.198,103.155,103.163,83572680.0
2006-02-09 13:26:00,103.17,103.173,103.155,103.155,60679418.0
2006-02-09 13:27:00,103.15,103.15,103.12,103.12,36801410.0
2006-02-09 13:28:00,103.135,103.136,103.13,103.13,30343574.0
2006-02-09 13:29:00,103.125,103.15,103.097,103.097,81665622.0
2006-02-09 13:30:00,103.105,103.121,103.105,103.113,77702224.0
2006-02-09 13:31:00,103.12,103.12,103.1,103.115,120659285.0
2006-02-09 13:32:00,103.115,103.15,103.115,103.118,162156805.0
2006-02-09 13:33:00,103.123,103.15,103.123,103.15,28784930.0
2006-02-09 13:34:00,103.12,103.155,103.12,103.15,33665750.0
2006-02-09 13:35:00,103.145,103.145,103.135,103.135,290327807.0
2006-02-09 13:36:00,103.138,103.156,103.125,103.15,46193394.0
2006-02-09 13:37:00,103.145,103.145,103.105,103.12,4031588.0
2006-02-09 13:38:00,103.115,103.115,103.09,103.09,36593660.0
2006-02-09 13:39:00,103.095,103.105,103.061,103.09,4157165.0
2006-02-09 13:40:00,103.083,103.097,103.08,103.097,15371877.0
2006-02-09 13:41:00,103.1,103.1,103.083,103.095,5543087.0
2006-02-09 13:42:00,103.082,103.082,103.05,103.075,71028078.0
2006-02-09 13:43:00,103.095,103.1,103.088,103.1,35611624.0
2006-02-09 13:44:00,103.09,103.096,103.087,103.087,61122201.0
2006-02-09 13:45:00,103.085,103.104,103.085,103.09,47612316.0
2006-02-09 13:46:00,103.085,103.09,103.08,103.08,183244073.0
2006-02-09 13:47:00,103.09,103.105,103.083,103.093,42346133.0
2006-02-09 13:48:00,103.095,103.15,103.08,103.15,22502304.0
2006-02-09 13:49:00,103.14,103.14,103.105,103.113,55150403.0
2006-02-09 13:50:00,103.115,103.125,103.095,103.095,58640164.0
2006-02-09 13:51:00,103.1,103.1,103.045,103.045,35897258.0
2006-02-09 13:52:00,103.03,103.077,103.03,103.073,446455170.0
2006-02-09 13:53:00,103.07,103.078,103.01,103.04,70121311.0
2006-02-09 13:54:00,103.035,103.05,103.035,103.045,137605004.0
2006-02-09 13:55:00,103.04,103.06,103.04,103.05,95770706.0
2006-02-09 13:56:00,103.045,103.085,103.03,103.085,34262509.0
2006-02-09 13:57:00,103.09,103.096,103.077,103.095,58460231.0
2006-02-09 13:58:00,103.1,103.107,103.097,103.097,73825217.0
2006-02-09 13:59:00,103.093,103.1,103.07,103.093,9813015.0
2006-02-09 14:00:00,103.1,103.105,103.07,103.095,12681781.0
2006-02-09 14:01:00,103.09,103.12,103.085,103.102,44445395.0
2006-02-09 14:02:00,103.1,103.108,103.1,103.103,321813255.0
2006-02-09 14:03:00,103.105,103.113,103.095,103.1,32648222.0
2006-02-09 14:04:00,103.095,103.109,103.085,103.085,139306323.0
2006-02-09 14:05:00,103.09,103.09,103.075,103.075,16879011.0
2006-02-09 14:06:00,103.07,103.099,103.07,103.077,112302213.0
2006-02-09 14:07:00,103.09,103.115,103.09,103.115,48691693.0
2006-02-09 14:08:00,103.105,103.105,103.073,103.073,26565591.0
2006-02-09 14:09:00,103.08,103.091,103.078,103.078,6941234.0
2006-02-09 14:10:00,103.085,103.1,103.068,103.1,422961085.0
2006-02-09 14:11:00,103.095,103.105,103.093,103.105,19192969.0
2006-02-09 14:12:00,103.105,103.11,103.097,103.11,116904099.0
2006-02-09 14:13:00,103.11,103.11,103.097,103.097,92663551.0
2006-02-09 14:14:00,103.11,103.11,103.045,103.08,15551205.0
2006-02-09 14:15:00,103.078,103.085,103.07,103.075,46629922.0
2006-02-09 14:16:00,103.075,103.096,103.075,103.095,24105676.0
2006-02-09 14:17:00,103.08,103.105,103.08,103.105,274109461.0
2006-02-09 14:18:00,103.115,103.12,103.11,103.113,63752456.0
2006-02-09 14:19:00,103.115,103.145,103.115,103.135,20180472.0
2006-02-09 14:20:00,103.13,103.13,103.11,103.115,26673940.0
2006-02-09 14:21:00,103.107,103.119,103.107,103.115,279126949.0
2006-02-09 14:22:00,103.11,103.11,103.083,103.105,51953979.0
2006-02-09 14:23:00,103.1,103.108,103.093,103.108,278046396.0
2006-02-09 14:24:00,103.11,103.11,103.095,103.1,100859597.0
2006-02-09 14:25:00,103.1,103.128,103.085,103.085,28866373.0
2006-02-09 14:26:00,103.09,103.105,103.087,103.093,17273188.0
2006-02-09 14:27:00,103.097,103.103,103.073,103.083,26171293.0
2006-02-09 14:28:00,103.085,103.095,103.08,103.082,19942022.0
2006-02-09 14:29:00,103.035,103.103,103.035,103.08,91456075.0
2006-02-09 14:30:00,103.085,103.099,103.085,103.095,11533289.0
2006-02-09 14:31:00,103.095,103.11,103.094,103.11,142999293.0
2006-02-09 14:32:00,103.105,103.115,103.095,103.115,69781427.0
2006-02-09 14:33:00,103.105,103.105,103.09,103.09,21972521.0
2006-02-09 14:34:00,103.08,103.092,103.08,103.09,56215309.0
2006-02-09 14:35:00,103.1,103.1,103.086,103.092,42348369.0
2006-02-09 14:36:00,103.1,103.1,103.084,103.088,22040106.0
2006-02-09 14:37:00,103.087,103.11,103.087,103.093,127521876.0
2006-02-09 14:38:00,103.1,103.108,103.083,103.1,104889103.0
2006-02-09 14:39:00,103.1,103.13,103.1,103.11,127572556.0
2006-02-09 14:40:00,103.107,103.135,103.107,103.117,213980640.0
2006-02-09 14:41:00,103.13,103.135,103.12,103.125,88610538.0
2006-02-09 14:42:00,103.13,103.137,103.125,103.135,150154089.0
2006-02-09 14:43:00,103.135,103.16,103.103,103.16,110524016.0
2006-02-09 14:44:00,103.155,103.155,103.14,103.14,33862398.0
2006-02-09 14:45:00,103.133,103.151,103.133,103.135,67688533.0
2006-02-09 14:46:00,103.13,103.152,103.109,103.125,185414506.0
2006-02-09 14:47:00,103.13,103.15,103.13,103.135,103836815.0
2006-02-09 14:48:00,103.135,103.16,103.135,103.16,16963709.0
2006-02-09 14:49:00,103.147,103.158,103.14,103.14,194285496.0
2006-02-09 14:50:00,103.145,103.157,103.135,103.147,536782142.0
2006-02-09 14:51:00,103.145,103.145,103.105,103.115,29301670.0
2006-02-09 14:52:00,103.12,103.125,103.105,103.125,280855549.0
2006-02-09 14:53:00,103.113,103.113,103.08,103.105,73933201.0
2006-02-09 14:54:00,103.095,103.14,103.095,103.125,31622251.0
2006-02-09 14:55:00,103.125,103.144,103.125,103.125,40456047.0
2006-02-09 14:56:00,103.13,103.13,103.105,103.107,5886720.0
2006-02-09 14:57:00,103.12,103.137,103.119,103.137,17216976.0
2006-02-09 14:58:00,103.14,103.142,103.088,103.088,90490361.0
2006-02-09 14:59:00,103.095,103.108,103.09,103.09,30365982.0
2006-02-09 15:00:00,103.1,103.11,103.092,103.092,127331068.0
2006-02-09 15:01:00,103.095,103.12,103.095,103.11,291322053.0
2006-02-09 15:02:00,103.115,103.128,103.093,103.093,171956911.0
2006-02-09 15:03:00,103.09,103.096,103.075,103.075,84440292.0
2006-02-09 15:04:00,103.085,103.085,103.06,103.06,140573067.0
2006-02-09 15:05:00,103.045,103.073,103.045,103.07,37102579.0
2006-02-09 15:06:00,103.07,103.08,103.059,103.06,69932046.0
2006-02-09 15:07:00,103.07,103.075,103.02,103.07,7470430.0
2006-02-09 15:08:00,103.075,103.081,103.07,103.07,42437016.0
2006-02-09 15:09:00,103.07,103.09,103.07,103.09,76237462.0
2006-02-09 15:10:00,103.085,103.13,103.085,103.12,22892618.0
2006-02-09 15:11:00,103.12,103.125,103.08,103.11,22166278.0
2006-02-09 15:12:00,103.105,103.105,103.043,103.093,65927139.0
2006-02-09 15:13:00,103.1,103.1,103.068,103.072,31429662.0
2006-02-09 15:14:00,103.08,103.095,103.08,103.095,16505776.0
2006-02-09 15:15:00,103.095,103.098,103.085,103.095,87806916.0
2006-02-09 15:16:00,103.1,103.108,103.075,103.108,41591437.0
2006-02-09 15:17:00,103.113,103.113,103.055,103.055,209778589.0
2006-02-09 15:18:00,103.105,103.145,103.105,103.105,174717553.0
2006-02-09 15:19:00,103.095,103.11,103.08,103.1,117360370.0
2006-02-09 15:20:00,103.092,103.13,103.09,103.13,15698682.0
2006-02-09 15:21:00,103.13,103.18,103.105,103.18,51123022.0
2006-02-09 15:22:00,103.17,103.17,103.135,103.155,13920893.0
2006-02-09 15:23:00,103.165,103.175,103.165,103.173,72573515.0
2006-02-09 15:24:00,103.18,103.18,103.165,103.17,16179628.0
2006-02-09 15:25:00,103.163,103.175,103.135,103.15,75951691.0
2006-02-09 15:26:00,103.153,103.227,103.15,103.195,230137935.0
2006-02-09 15:27:00,103.195,103.212,103.195,103.2,52973599.0
2006-02-09 15:28:00,103.205,103.205,103.189,103.193,76063648.0
2006-02-09 15:29:00,103.195,103.22,103.162,103.205,59604224.0
2006-02-09 15:30:00,103.21,103.225,103.2,103.225,10194677.0
2006-02-09 15:31:00,103.225,103.29,103.225,103.278,84609351.0
2006-02-09 15:32:00,103.275,103.285,103.23,103.285,40783776.0
2006-02-09 15:33:00,103.285,103.286,103.265,103.283,39450910.0
2006-02-09 15:34:00,103.277,103.277,103.245,103.245,37612584.0
2006-02-09 15:35:00,103.245,103.245,103.175,103.24,61572085.0
2006-02-09 15:36:00,103.233,103.235,103.213,103.213,88269335.0
2006-02-09 15:37:00,103.215,103.216,103.17,103.193,88334627.0
2006-02-09 15:38:00,103.2,103.215,103.135,103.215,7836272.0
2006-02-09 15:39:00,103.205,103.235,103.205,103.235,109430221.0
2006-02-09 15:40:00,103.24,103.24,103.175,103.205,42395043.0
2006-02-09 15:41:00,103.21,103.23,103.19,103.2,29216807.0
2006-02-09 15:42:00,103.217,103.218,103.205,103.205,108279736.0
2006-02-09 15:43:00,103.208,103.28,103.185,103.26,12167986.0
2006-02-09 15:44:00,103.265,103.285,103.255,103.255,45049416.0
2006-02-09 15:45:00,103.26,103.26,103.233,103.235,66439855.0
2006-02-09 15:46:00,103.242,103.242,103.193,103.22,105771966.0
2006-02-09 15:47:00,103.225,103.245,103.22,103.22,223570397.0
2006-02-09 15:48:00,103.218,103.235,103.218,103.22,19561212.0
2006-02-09 15:49:00,103.213,103.235,103.185,103.235,35372463.0
2006-02-09 15:50:00,103.24,103.245,103.208,103.245,40233915.0
2006-02-09 15:51:00,103.245,103.245,103.185,103.19,20981367.0
2006-02-09 15:52:00,103.2,103.225,103.185,103.21,44703049.0
2006-02-09 15:53:00,103.2,103.213,103.192,103.21,59294103.0
2006-02-09 15:54:00,103.21,103.21,103.149,103.187,66919392.0
2006-02-09 15:55:00,103.185,103.207,103.185,103.203,62610070.0
2006-02-09 15:56:00,103.21,103.21,103.18,103.18,117062465.0
2006-02-09 15:57:00,103.178,103.197,103.178,103.19,26505601.0
2006-02-09 15:58:00,103.183,103.2,103.177,103.2,15319879.0
2006-02-09 15:59:00,103.2,103.213,103.195,103.213,76783398.0
2006-02-09 16:00:00,103.213,103.213,103.158,103.2,128545713.0
2006-02-09 16:01:00,103.203,103.203,103.185,103.197,74075933.0
2006-02-09 16:02:00,103.2,103.21,103.185,103.21,6236534.0
2006-02-09 16:03:00,103.21,103.226,103.21,103.225,392987051.0
2006-02-09 16:04:00,103.225,103.24,103.22,103.23,10651847.0
2006-02-09 16:05:00,103.23,103.23,103.195,103.22,51655779.0
2006-02-09 16:06:00,103.218,103.225,103.218,103.22,36068067.0
2006-02-09 16:07:00,103.22,103.228,103.215,103.215,77792007.0
2006-02-09 16:08:00,103.213,103.215,103.209,103.213,41479132.0
2006-02-09 16:09:00,103.213,103.216,103.205,103.205,143865852.0
2006-02-09 16:10:00,103.183,103.208,103.173,103.2,84869344.0
2006-02-09 16:11:00,103.207,103.215,103.207,103.21,202503729.0
2006-02-09 16:12:00,103.213,103.226,103.213,103.22,48441636.0
2006-02-09 16:13:00,103.23,103.23,103.217,103.227,72226766.0
2006-02-09 16:14:00,103.223,103.228,103.219,103.227,22674796.0
2006-02-09 16:15:00,103.228,103.228,103.21,103.21,152401294.0
2006-02-09 16:16:00,103.22,103.23,103.2,103.2,38264445.0
2006-02-09 16:17:00,103.21,103.215,103.202,103.21,15216283.0
2006-02-09 16:18:00,103.205,103.215,103.2,103.2,151825333.0
2006-02-09 16:19:00,103.21,103.24,103.21,103.215,86486624.0
2006-02-09 16:20:00,103.23,103.238,103.225,103.225,54844064.0
2006-02-09 16:21:00,103.23,103.25,103.227,103.25,43078635.0
2006-02-09 16:22:00,103.237,103.245,103.204,103.23,50612785.0
2006-02-09 16:23:00,103.23,103.245,103.221,103.222,59664456.0
2006-02-09 16:24:00,103.227,103.235,103.221,103.222,132425468.0
2006-02-09 16:25:00,103.225,103.235,103.177,103.235,49692973.0
2006-02-09 16:26:00,103.233,103.242,103.22,103.242,149550267.0
2006-02-09 16:27:00,103.24,103.24,103.23,103.237,106720366.0
2006-02-09 16:28:00,103.24,103.24,103.223,103.232,73094140.0
2006-02-09 16:29:00,103.233,103.245,103.218,103.24,58315763.0
2006-02-09 16:30:00,103.24,103.302,103.205,103.205,280091304.0
2006-02-09 16:31:00,103.25,103.275,103.245,103.245,88878183.0
2006-02-09 16:32:00,103.255,103.255,103.228,103.245,117574094.0
2006-02-09 16:33:00,103.24,103.306,103.24,103.29,31150356.0
2006-02-09 16:34:00,103.29,103.335,103.29,103.318,71704381.0
2006-02-09 16:35:00,103.33,103.33,103.292,103.292,22816480.0
2006-02-09 16:36:00,103.293,103.31,103.27,103.31,69835728.0
2006-02-09 16:37:00,103.303,103.303,103.255,103.255,26822437.0
2006-02-09 16:38:00,103.255,103.265,103.255,103.265,52192248.0
2006-02-09 16:39:00,103.26,103.276,103.26,103.267,89555369.0
2006-02-09 16:40:00,103.28,103.295,103.263,103.283,58152318.0
2006-02-09 16:41:00,103.29,103.292,103.265,103.285,83369627.0
2006-02-09 16:42:00,103.28,103.322,103.28,103.32,27436100.0
2006-02-09 16:43:00,103.33,103.347,103.3,103.347,38708879.0
2006-02-09 16:44:00,103.355,103.363,103.305,103.315,314930684.0
2006-02-09 16:45:00,103.325,103.37,103.3,103.37,167800066.0
2006-02-09 16:46:00,103.365,103.385,103.36,103.36,12648136.0
2006-02-09 16:47:00,103.365,103.373,103.34,103.34,52058908.0
2006-02-09 16:48:00,103.32,103.353,103.32,103.353,27032660.0
2006-02-09 16:49:00,103.36,103.395,103.345,103.39,58101350.0
2006-02-09 16:50:00,103.39,103.39,103.36,103.36,58567862.0
2006-02-09 16:51:00,103.365,103.371,103.35,103.355,31660730.0
2006-02-09 16:52:00,103.36,103.43,103.36,103.42,304051444.0
2006-02-09 16:53:00,103.425,103.425,103.399,103.4,22784166.0
2006-02-09 16:54:00,103.41,103.411,103.38,103.4,306459978.0
2006-02-09 16:55:00,103.407,103.412,103.39,103.41,450049914.0
2006-02-09 16:56:00,103.403,103.45,103.385,103.442,23334720.0
2006-02-09 16:57:00,103.45,103.46,103.423,103.423,26352979.0
2006-02-09 16:58:00,103.418,103.425,103.392,103.41,200476788.0
2006-02-09 16:59:00,103.41,103.435,103.385,103.395,81304117.0
2006-02-09 17:00:00,103.395,103.41,103.37,103.375,27243025.0
2006-02-09 17:01:00,103.372,103.425,103.36,103.405,34958007.0
2006-02-09 17:02:00,103.4,103.455,103.367,103.425,46060414.0
2006-02-09 17:03:00,103.425,103.439,103.42,103.435,180201407.0
2006-02-09 17:04:00,103.44,103.46,103.423,103.443,19212648.0
2006-02-09 17:05:00,103.44,103.47,103.432,103.455,232677848.0
2006-02-09 17:06:00,103.465,103.465,103.405,103.43,49242821.0
2006-02-09 17:07:00,103.425,103.475,103.425,103.455,55134772.0
2006-02-09 17:08:00,103.455,103.495,103.444,103.475,47375938.0
2006-02-09 17:09:00,103.475,103.5,103.475,103.5,45040499.0
2006-02-09 17:10:00,103.495,103.555,103.495,103.55,136411539.0
2006-02-09 17:11:00,103.55,103.558,103.47,103.495,103253698.0
2006-02-09 17:12:00,103.487,103.535,103.465,103.535,24110482.0
2006-02-09 17:13:00,103.528,103.528,103.505,103.52,62620531.0
2006-02-09 17:14:00,103.515,103.562,103.515,103.525,27107076.0
2006-02-09 17:15:00,103.515,103.542,103.513,103.535,31715262.0
2006-02-09 17:16:00,103.54,103.565,103.514,103.515,43165319.0
2006-02-09 17:17:00,103.515,103.54,103.515,103.54,18966734.0
2006-02-09 17:18:00,103.537,103.55,103.527,103.53,167500590.0
2006-02-09 17:19:00,103.527,103.563,103.527,103.555,178642820.0
2006-02-09 17:20:00,103.57,103.582,103.55,103.55,29617975.0
2006-02-09 17:21:00,103.55,103.57,103.55,103.57,107116721.0
2006-02-09 17:22:00,103.575,103.635,103.575,103.62,12941914.0
2006-02-09 17:23:00,103.625,103.625,103.58,103.58,112784375.0
2006-02-09 17:24:00,103.572,103.611,103.56,103.58,10385901.0
2006-02-09 17:25:00,103.57,103.57,103.535,103.545,259987838.0
2006-02-09 17:26:00,103.555,103.563,103.545,103.555,13511719.0
2006-02-09 17:27:00,103.552,103.552,103.51,103.55,88051565.0
2006-02-09 17:28:00,103.54,103.551,103.54,103.545,193247962.0
2006-02-09 17:29:00,103.53,103.53,103.495,103.495,37319133.0
2006-02-09 17:30:00,103.495,103.517,103.48,103.493,47109913.0
2006-02-09 17:31:00,103.493,103.52,103.47,103.47,30871600.0
2006-02-09 17:32:00,103.485,103.491,103.48,103.48,14171834.0
2006-02-09 17:33:00,103.475,103.476,103.44,103.44,18135440.0
2006-02-09 17:34:00,103.43,103.465,103.43,103.465,20135163.0
2006-02-09 17:35:00,103.465,103.49,103.455,103.455,586270355.0
2006-02-09 17:36:00,103.452,103.47,103.445,103.445,43979775.0
2006-02-09 17:37:00,103.45,103.466,103.422,103.46,26326280.0
2006-02-09 17:38:00,103.45,103.465,103.45,103.455,70117280.0
2006-02-09 17:39:00,103.455,103.455,103.435,103.435,59795926.0
2006-02-09 17:40:00,103.43,103.45,103.423,103.423,41132416.0
2006-02-09 17:41:00,103.425,103.44,103.419,103.422,257046814.0
2006-02-09 17:42:00,103.43,103.435,103.415,103.415,150714619.0
2006-02-09 17:43:00,103.415,103.419,103.394,103.415,20354737.0
2006-02-09 17:44:00,103.41,103.419,103.385,103.407,55078901.0
2006-02-09 17:45:00,103.4,103.407,103.4,103.4,44401630.0
2006-02-09 17:46:00,103.4,103.412,103.395,103.41,40683973.0
2006-02-09 17:47:00,103.405,103.415,103.4,103.407,25496252.0
2006-02-09 17:48:00,103.402,103.429,103.402,103.42,19529661.0
2006-02-09 17:49:00,103.42,103.42,103.408,103.42,43574622.0
2006-02-09 17:50:00,103.42,103.438,103.42,103.435,15394434.0
2006-02-09 17:51:00,103.44,103.44,103.415,103.415,91315028.0
2006-02-09 17:52:00,103.413,103.43,103.406,103.415,78540375.0
2006-02-09 17:53:00,103.42,103.426,103.397,103.418,24357850.0
2006-02-09 17:54:00,103.42,103.435,103.42,103.435,514376326.0
2006-02-09 17:55:00,103.435,103.441,103.42,103.437,27910765.0
2006-02-09 17:56:00,103.445,103.455,103.396,103.43,55981823.0
2006-02-09 17:57:00,103.44,103.45,103.422,103.435,33179557.0
2006-02-09 17:58:00,103.43,103.435,103.42,103.435,237909714.0
2006-02-09 17:59:00,103.42,103.436,103.415,103.435,73243474.0
2006-02-09 18:00:00,103.435,103.53,103.435,103.465,43264652.0
2006-02-09 18:01:00,103.465,103.475,103.463,103.475,51786232.0
2006-02-09 18:02:00,103.467,103.515,103.46,103.493,85254867.0
2006-02-09 18:03:00,103.5,103.542,103.5,103.515,50818727.0
2006-02-09 18:04:00,103.52,103.52,103.49,103.49,13281736.0
2006-02-09 18:05:00,103.505,103.505,103.43,103.43,75278840.0
2006-02-09 18:06:00,103.46,103.46,103.4,103.42,15650227.0
2006-02-09 18:07:00,103.365,103.435,103.365,103.395,4031316.0
2006-02-09 18:08:00,103.395,103.4,103.385,103.388,54194074.0
2006-02-09 18:09:00,103.4,103.41,103.385,103.385,32578084.0
2006-02-09 18:10:00,103.385,103.414,103.355,103.38,70905728.0
2006-02-09 18:11:00,103.375,103.38,103.35,103.38,140784984.0
2006-02-09 18:12:00,103.375,103.375,103.355,103.375,13253364.0
2006-02-09 18:13:00,103.38,103.38,103.355,103.355,63243255.0
2006-02-09 18:14:00,103.352,103.36,103.35,103.353,55990567.0
2006-02-09 18:15:00,103.355,103.355,103.332,103.345,19788894.0
2006-02-09 18:16:00,103.345,103.346,103.335,103.335,22018785.0
2006-02-09 18:17:00,103.34,103.345,103.33,103.33,36990116.0
2006-02-09 18:18:00,103.332,103.35,103.331,103.35,40543245.0
2006-02-09 18:19:00,103.345,103.367,103.345,103.367,95785009.0
2006-02-09 18:20:00,103.37,103.37,103.36,103.37,129540722.0
2006-02-09 18:21:00,103.365,103.37,103.357,103.37,23604864.0
2006-02-09 18:22:00,103.365,103.365,103.357,103.365,214626817.0
2006-02-09 18:23:00,103.357,103.375,103.357,103.375,41917637.0
2006-02-09 18:24:00,103.367,103.395,103.36,103.37,58324199.0
2006-02-09 18:25:00,103.375,103.39,103.375,103.39,54974555.0
2006-02-09 18:26:00,103.395,103.4,103.387,103.395,36723538.0
2006-02-09 18:27:00,103.405,103.405,103.373,103.4,133003178.0
2006-02-09 18:28:00,103.415,103.415,103.365,103.365,18305429.0
2006-02-09 18:29:00,103.37,103.376,103.355,103.375,25700258.0
2006-02-09 18:30:00,103.355,103.365,103.335,103.355,18495268.0
2006-02-09 18:31:00,103.355,103.36,103.353,103.353,8700419.0
2006-02-09 18:32:00,103.35,103.373,103.343,103.343,59043891.0
2006-02-09 18:33:00,103.35,103.363,103.35,103.363,228591087.0
2006-02-09 18:34:00,103.37,103.37,103.344,103.345,153132512.0
2006-02-09 18:35:00,103.34,103.35,103.33,103.35,64389351.0
2006-02-09 18:36:00,103.34,103.395,103.34,103.395,34399548.0
2006-02-09 18:37:00,103.4,103.4,103.39,103.39,71139756.0
2006-02-09 18:38:00,103.395,103.445,103.395,103.415,23065289.0
2006-02-09 18:39:00,103.41,103.43,103.409,103.43,247627346.0
2006-02-09 18:40:00,103.43,103.439,103.425,103.425,11814986.0
2006-02-09 18:41:00,103.435,103.435,103.392,103.392,53577331.0
2006-02-09 18:42:00,103.395,103.41,103.385,103.393,54903439.0
2006-02-09 18:43:00,103.398,103.41,103.394,103.395,310066804.0
2006-02-09 18:44:00,103.388,103.42,103.346,103.42,16224287.0
2006-02-09 18:45:00,103.418,103.445,103.415,103.445,35134951.0
2006-02-09 18:46:00,103.44,103.49,103.44,103.49,78570549.0
2006-02-09 18:47:00,103.495,103.51,103.455,103.48,39225804.0
2006-02-09 18:48:00,103.475,103.545,103.475,103.54,85728456.0
2006-02-09 18:49:00,103.535,103.57,103.522,103.57,89964361.0
2006-02-09 18:50:00,103.56,103.593,103.56,103.585,124658943.0
2006-02-09 18:51:00,103.585,103.593,103.565,103.59,129997450.0
2006-02-09 18:52:00,103.58,103.58,103.553,103.57,68416958.0
2006-02-09 18:53:00,103.57,103.575,103.535,103.545,15728393.0
2006-02-09 18:54:00,103.545,103.549,103.525,103.54,66721187.0
2006-02-09 18:55:00,103.55,103.56,103.538,103.538,40674229.0
2006-02-09 18:56:00,103.542,103.6,103.542,103.575,22166760.0
2006-02-09 18:57:00,103.577,103.587,103.559,103.58,71933318.0
2006-02-09 18:58:00,103.58,103.596,103.58,103.587,61776706.0
2006-02-09 18:59:00,103.59,103.59,103.56,103.56,101951775.0
2006-02-09 19:00:00,103.55,103.615,103.55,103.615,29817691.0
2006-02-09 19:01:00,103.615,103.625,103.57,103.583,37659552.0
2006-02-09 19:02:00,103.583,103.598,103.583,103.59,42438012.0
2006-02-09 19:03:00,103.59,103.605,103.58,103.605,100568741.0
2006-02-09 19:04:00,103.605,103.64,103.595,103.615,54123878.0
2006-02-09 19:05:00,103.608,103.618,103.605,103.612,115491660.0
2006-02-09 19:06:00,103.61,103.658,103.595,103.595,25935522.0
2006-02-09 19:07:00,103.633,103.655,103.626,103.655,31878329.0
2006-02-09 19:08:00,103.64,103.7,103.64,103.7,44349857.0
2006-02-09 19:09:00,103.7,103.745,103.685,103.685,54115295.0
2006-02-09 19:10:00,103.727,103.75,103.727,103.74,33543535.0
2006-02-09 19:11:00,103.74,103.752,103.695,103.695,74904691.0
2006-02-09 19:12:00,103.685,103.698,103.68,103.68,152174125.0
2006-02-09 19:13:00,103.685,103.755,103.685,103.725,40956484.0
2006-02-09 19:14:00,103.73,103.74,103.72,103.74,166647984.0
2006-02-09 19:15:00,103.737,103.745,103.725,103.725,78376249.0
2006-02-09 19:16:00,103.725,103.733,103.71,103.71,96739626.0
2006-02-09 19:17:00,103.705,103.715,103.688,103.688,34159795.0
2006-02-09 19:18:00,103.69,103.71,103.685,103.71,274633411.0
2006-02-09 19:19:00,103.703,103.703,103.661,103.7,90388866.0
2006-02-09 19:20:00,103.705,103.74,103.705,103.74,95518066.0
2006-02-09 19:21:00,103.733,103.77,103.733,103.77,84580783.0
2006-02-09 19:22:00,103.775,103.775,103.743,103.743,23609804.0
2006-02-09 19:23:00,103.743,103.753,103.741,103.745,85204974.0
2006-02-09 19:24:00,103.74,103.74,103.705,103.705,90984571.0
2006-02-09 19:25:00,103.705,103.705,103.67,103.67,30038261.0
2006-02-09 19:26:00,103.64,103.675,103.64,103.66,38210247.0
2006-02-09 19:27:00,103.65,103.675,103.65,103.675,93532647.0
2006-02-09 19:28:00,103.675,103.707,103.675,103.695,27920011.0
2006-02-09 19:29:00,103.7,103.71,103.685,103.705,79289331.0
2006-02-09 19:30:00,103.69,103.693,103.675,103.675,17184388.0
2006-02-09 19:31:00,103.67,103.671,103.665,103.665,202567508.0
2006-02-09 19:32:00,103.66,103.66,103.605,103.635,78784469.0
2006-02-09 19:33:00,103.635,103.655,103.602,103.64,270828445.0
2006-02-09 19:34:00,103.632,103.668,103.61,103.633,52213804.0
2006-02-09 19:35:00,103.635,103.65,103.635,103.65,13360829.0
2006-02-09 19:36:00,103.65,103.652,103.622,103.63,222846275.0
2006-02-09 19:37:00,103.627,103.645,103.627,103.645,118806406.0
2006-02-09 19:38:00,103.645,103.69,103.622,103.69,269602830.0
2006-02-09 19:39:00,103.675,103.686,103.662,103.662,64429823.0
2006-02-09 19:40:00,103.67,103.67,103.66,103.67,62769361.0
2006-02-09 19:41:00,103.67,103.67,103.605,103.605,42455606.0
2006-02-09 19:42:00,103.65,103.665,103.65,103.665,94169814.0
2006-02-09 19:43:00,103.665,103.67,103.66,103.66,208127639.0
2006-02-09 19:44:00,103.665,103.67,103.658,103.663,47243407.0
2006-02-09 19:45:00,103.665,103.685,103.665,103.685,34721109.0
2006-02-09 19:46:00,103.685,103.685,103.649,103.665,17143846.0
2006-02-09 19:47:00,103.66,103.68,103.66,103.68,17808942.0
2006-02-09 19:48:00,103.67,103.68,103.66,103.675,41802325.0
2006-02-09 19:49:00,103.675,103.703,103.675,103.69,8778559.0
2006-02-09 19:50:00,103.68,103.712,103.68,103.712,109995005.0
2006-02-09 19:51:00,103.715,103.742,103.715,103.72,36788320.0
2006-02-09 19:52:00,103.73,103.753,103.73,103.753,13118333.0
2006-02-09 19:53:00,103.76,103.825,103.76,103.807,14927918.0
2006-02-09 19:54:00,103.805,103.826,103.805,103.825,114889819.0
2006-02-09 19:55:00,103.825,103.83,103.805,103.805,59533199.0
2006-02-09 19:56:00,103.81,103.82,103.81,103.81,23429386.0
2006-02-09 19:57:00,103.8,103.8,103.753,103.775,56989669.0
2006-02-09 19:58:00,103.78,103.78,103.71,103.71,76076505.0
2006-02-09 19:59:00,103.7,103.74,103.7,103.73,120222594.0
2006-02-09 20:00:00,103.725,103.725,103.693,103.693,56027930.0
2006-02-09 20:01:00,103.695,103.72,103.695,103.7,97045057.0
2006-02-09 20:02:00,103.705,103.72,103.635,103.652,54707314.0
2006-02-09 20:03:00,103.653,103.675,103.653,103.66,54740306.0
2006-02-09 20:04:00,103.658,103.71,103.658,103.693,82241238.0
2006-02-09 20:05:00,103.69,103.69,103.675,103.675,123408696.0
2006-02-09 20:06:00,103.67,103.676,103.64,103.64,89355319.0
2006-02-09 20:07:00,103.65,103.65,103.625,103.65,31495386.0
2006-02-09 20:08:00,103.643,103.651,103.64,103.64,166928860.0
2006-02-09 20:09:00,103.655,103.658,103.639,103.645,93294105.0
2006-02-09 20:10:00,103.645,103.66,103.645,103.65,111756169.0
2006-02-09 20:11:00,103.65,103.655,103.645,103.655,33667583.0
2006-02-09 20:12:00,103.645,103.65,103.605,103.65,35341938.0
2006-02-09 20:13:00,103.65,103.663,103.65,103.652,56424190.0
2006-02-09 20:14:00,103.652,103.667,103.64,103.64,16203183.0
2006-02-09 20:15:00,103.64,103.64,103.63,103.635,213715422.0
2006-02-09 20:16:00,103.632,103.663,103.631,103.663,45125533.0
2006-02-09 20:17:00,103.67,103.67,103.643,103.645,115740083.0
2006-02-09 20:18:00,103.65,103.65,103.64,103.65,47401132.0
2006-02-09 20:19:00,103.64,103.673,103.64,103.655,178703664.0
2006-02-09 20:20:00,103.655,103.675,103.655,103.675,59295165.0
2006-02-09 20:21:00,103.67,103.685,103.668,103.68,79747874.0
2006-02-09 20:22:00,103.67,103.68,103.67,103.675,18618833.0
2006-02-09 20:23:00,103.675,103.692,103.672,103.69,84237619.0
2006-02-09 20:24:00,103.69,103.69,103.675,103.68,46118256.0
2006-02-09 20:25:00,103.675,103.7,103.675,103.7,177842508.0
2006-02-09 20:26:00,103.7,103.7,103.67,103.683,86129939.0
2006-02-09 20:27:00,103.685,103.705,103.68,103.68,73200322.0
2006-02-09 20:28:00,103.68,103.705,103.68,103.705,265973432.0
2006-02-09 20:29:00,103.705,103.71,103.698,103.698,21403828.0
2006-02-09 20:30:00,103.7,103.705,103.697,103.7,57745681.0
2006-02-09 20:31:00,103.705,103.73,103.705,103.715,364650237.0
2006-02-09 20:32:00,103.72,103.72,103.715,103.715,53344770.0
2006-02-09 20:33:00,103.715,103.74,103.715,103.74,15482981.0
2006-02-09 20:34:00,103.74,103.757,103.733,103.733,85463041.0
2006-02-09 20:35:00,103.745,103.745,103.73,103.74,52655394.0
2006-02-09 20:36:00,103.735,103.735,103.72,103.72,58760298.0
2006-02-09 20:37:00,103.72,103.73,103.72,103.73,16239479.0
2006-02-09 20:38:00,103.73,103.73,103.69,103.69,203015061.0
2006-02-09 20:39:00,103.68,103.695,103.68,103.69,226871016.0
2006-02-09 20:40:00,103.69,103.69,103.674,103.675,10518367.0
2006-02-09 20:41:00,103.68,103.705,103.677,103.677,19086748.0
2006-02-09 20:42:00,103.683,103.702,103.682,103.685,209466788.0
2006-02-09 20:43:00,103.69,103.696,103.675,103.675,34297752.0
2006-02-09 20:44:00,103.69,103.69,103.67,103.68,56746898.0
2006-02-09 20:45:00,103.675,103.675,103.635,103.635,47298081.0
2006-02-09 20:46:00,103.632,103.636,103.623,103.627,64092943.0
2006-02-09 20:47:00,103.63,103.65,103.625,103.65,65719548.0
2006-02-09 20:48:00,103.643,103.65,103.643,103.65,32932960.0
2006-02-09 20:49:00,103.64,103.65,103.635,103.637,38155915.0
2006-02-09 20:50:00,103.65,103.65,103.6,103.64,16787146.0
2006-02-09 20:51:00,103.635,103.64,103.632,103.64,66284275.0
2006-02-09 20:52:00,103.64,103.65,103.632,103.65,146557032.0
2006-02-09 20:53:00,103.645,103.66,103.64,103.64,221189156.0
2006-02-09 20:54:00,103.642,103.655,103.64,103.648,56011844.0
2006-02-09 20:55:00,103.65,103.65,103.638,103.643,67538678.0
2006-02-09 20:56:00,103.65,103.65,103.613,103.613,29465908.0
2006-02-09 20:57:00,103.61,103.625,103.61,103.62,78560796.0
2006-02-09 20:58:00,103.62,103.635,103.62,103.635,49462693.0
2006-02-09 20:59:00,103.635,103.64,103.627,103.635,15422630.0
2006-02-09 21:00:00,103.64,103.655,103.633,103.655,83525462.0
2006-02-09 21:01:00,103.645,103.65,103.637,103.64,54200959.0
2006-02-09 21:02:00,103.635,103.64,103.63,103.635,76584668.0
2006-02-09 21:03:00,103.635,103.66,103.635,103.655,56171252.0
2006-02-09 21:04:00,103.66,103.66,103.64,103.65,155921353.0
2006-02-09 21:05:00,103.66,103.66,103.643,103.645,33291907.0
2006-02-09 21:06:00,103.65,103.65,103.645,103.645,24528955.0
2006-02-09 21:07:00,103.65,103.655,103.64,103.645,73408824.0
2006-02-09 21:08:00,103.648,103.656,103.648,103.655,83107806.0
2006-02-09 21:09:00,103.655,103.664,103.655,103.66,37171043.0
2006-02-09 21:10:00,103.652,103.655,103.649,103.655,11004032.0
2006-02-09 21:11:00,103.657,103.665,103.638,103.665,120292293.0
2006-02-09 21:12:00,103.675,103.68,103.64,103.64,76114707.0
2006-02-09 21:13:00,103.66,103.675,103.658,103.665,34311735.0
2006-02-09 21:14:00,103.66,103.675,103.66,103.665,91864847.0
2006-02-09 21:15:00,103.67,103.681,103.66,103.66,25917016.0
2006-02-09 21:16:00,103.655,103.67,103.65,103.67,8559208.0
2006-02-09 21:17:00,103.665,103.675,103.632,103.675,44121955.0
2006-02-09 21:18:00,103.67,103.67,103.63,103.645,81348170.0
2006-02-09 21:19:00,103.65,103.655,103.645,103.65,25577601.0
2006-02-09 21:20:00,103.64,103.66,103.64,103.66,320043526.0
2006-02-09 21:21:00,103.653,103.656,103.64,103.65,89334978.0
2006-02-09 21:22:00,103.66,103.66,103.65,103.655,17345226.0
2006-02-09 21:23:00,103.655,103.665,103.655,103.655,20255530.0
2006-02-09 21:24:00,103.653,103.655,103.635,103.635,115730787.0
2006-02-09 21:25:00,103.635,103.635,103.607,103.607,103814161.0
2006-02-09 21:26:00,103.615,103.63,103.605,103.63,35018726.0
2006-02-09 21:27:00,103.63,103.67,103.617,103.625,67064269.0
2006-02-09 21:28:00,103.625,103.637,103.625,103.63,112744203.0
2006-02-09 21:29:00,103.632,103.652,103.628,103.65,75249693.0
2006-02-09 21:30:00,103.65,103.65,103.64,103.64,22949721.0
2006-02-09 21:31:00,103.65,103.675,103.645,103.675,39254334.0
2006-02-09 21:32:00,103.67,103.67,103.639,103.647,78641463.0
2006-02-09 21:33:00,103.62,103.659,103.62,103.637,21669637.0
2006-02-09 21:34:00,103.635,103.635,103.578,103.61,168354356.0
2006-02-09 21:35:00,103.615,103.625,103.615,103.625,32202606.0
2006-02-09 21:36:00,103.62,103.63,103.62,103.63,128707944.0
2006-02-09 21:37:00,103.623,103.631,103.618,103.63,59553189.0
2006-02-09 21:38:00,103.64,103.655,103.638,103.645,89152271.0
2006-02-09 21:39:00,103.645,103.659,103.645,103.655,37545802.0
2006-02-09 21:40:00,103.65,103.673,103.649,103.65,70630223.0
2006-02-09 21:41:00,103.648,103.68,103.648,103.68,257569785.0
2006-02-09 21:42:00,103.68,103.705,103.68,103.705,25309328.0
2006-02-09 21:43:00,103.695,103.72,103.695,103.72,25626128.0
2006-02-09 21:44:00,103.72,103.72,103.702,103.705,31749184.0
2006-02-09 21:45:00,103.703,103.715,103.703,103.71,90617841.0
2006-02-09 21:46:00,103.715,103.734,103.7,103.7,14436796.0
2006-02-09 21:47:00,103.7,103.72,103.67,103.67,84887783.0
2006-02-09 21:48:00,103.675,103.675,103.66,103.66,86702509.0
2006-02-09 21:49:00,103.66,103.67,103.66,103.665,57732399.0
2006-02-09 21:50:00,103.663,103.688,103.659,103.688,82010805.0
2006-02-09 21:51:00,103.688,103.688,103.657,103.657,37286749.0
2006-02-09 21:52:00,103.67,103.67,103.635,103.643,102187033.0
2006-02-09 21:53:00,103.643,103.673,103.643,103.673,19189638.0
2006-02-09 21:54:00,103.675,103.68,103.67,103.675,109648599.0
2006-02-09 21:55:00,103.675,103.696,103.672,103.68,32302005.0
2006-02-09 21:56:00,103.682,103.722,103.682,103.713,55401484.0
2006-02-09 21:57:00,103.718,103.718,103.703,103.705,152343074.0
2006-02-09 21:58:00,103.705,103.709,103.702,103.705,41965491.0
2006-02-09 21:59:00,103.7,103.705,103.685,103.705,212178530.0
2006-02-09 22:00:00,103.693,103.693,103.665,103.665,119766065.0
2006-02-09 22:01:00,103.657,103.657,103.63,103.638,33424466.0
2006-02-09 22:02:00,103.64,103.675,103.6,103.66,18327237.0
2006-02-09 22:03:00,103.66,103.68,103.635,103.635,32585636.0
2006-02-09 22:04:00,103.63,103.645,103.62,103.625,89142736.0
2006-02-09 22:05:00,103.625,103.635,103.625,103.635,23154866.0
2006-02-09 22:06:00,103.623,103.623,103.595,103.595,6789372.0
2006-02-09 22:07:00,103.605,103.605,103.595,103.595,17683232.0
2006-02-09 22:08:00,103.6,103.64,103.6,103.623,25292368.0
2006-02-09 22:09:00,103.62,103.635,103.61,103.625,13802104.0
2006-02-09 22:10:00,103.618,103.635,103.618,103.635,2694246.0
2006-02-09 22:11:00,103.63,103.64,103.63,103.64,2904001.0
2006-02-09 22:12:00,103.637,103.637,103.617,103.617,58516016.0
2006-02-09 22:13:00,103.625,103.625,103.625,103.625,284460.0
2006-02-09 22:14:00,103.623,103.63,103.623,103.63,19211210.0
2006-02-09 22:15:00,103.62,103.653,103.62,103.64,61080641.0
2006-02-09 22:16:00,103.64,103.647,103.63,103.63,48078251.0
2006-02-09 22:17:00,103.62,103.643,103.62,103.643,27522036.0
2006-02-09 22:18:00,103.643,103.663,103.643,103.65,78475814.0
2006-02-09 22:19:00,103.655,103.655,103.635,103.635,17724855.0
2006-02-09 22:20:00,103.633,103.645,103.625,103.635,97559005.0
2006-02-09 22:21:00,103.635,103.67,103.635,103.66,35426740.0
2006-02-09 22:22:00,103.648,103.673,103.648,103.66,86269644.0
2006-02-09 22:23:00,103.67,103.67,103.653,103.67,39940325.0
2006-02-09 22:24:00,103.662,103.664,103.651,103.655,103331902.0
2006-02-09 22:25:00,103.655,103.675,103.655,103.66,48808536.0
2006-02-09 22:26:00,103.66,103.67,103.654,103.67,9831738.0
2006-02-09 22:27:00,103.675,103.683,103.65,103.675,16035167.0
2006-02-09 22:28:00,103.675,103.675,103.665,103.67,129275550.0
2006-02-09 22:29:00,103.67,103.715,103.67,103.715,30828914.0
2006-02-09 22:30:00,103.71,103.72,103.703,103.703,104604369.0
2006-02-09 22:31:00,103.715,103.715,103.688,103.69,20594498.0
2006-02-09 22:32:00,103.693,103.735,103.693,103.735,18278335.0
2006-02-09 22:33:00,103.745,103.765,103.73,103.73,31427998.0
2006-02-09 22:34:00,103.732,103.74,103.732,103.74,11546147.0
2006-02-09 22:35:00,103.74,103.757,103.74,103.75,224237653.0
2006-02-09 22:36:00,103.74,103.765,103.74,103.76,17900296.0
2006-02-09 22:37:00,103.755,103.771,103.755,103.757,53629555.0
2006-02-09 22:38:00,103.753,103.754,103.74,103.74,76551340.0
2006-02-09 22:39:00,103.73,103.735,103.73,103.735,8539513.0
2006-02-09 22:40:00,103.725,103.74,103.725,103.74,46012495.0
2006-02-09 22:41:00,103.733,103.74,103.728,103.728,41938308.0
2006-02-09 22:42:00,103.73,103.733,103.725,103.73,91229153.0
2006-02-09 22:43:00,103.725,103.745,103.725,103.735,49932296.0
2006-02-09 22:44:00,103.735,103.74,103.73,103.737,93314756.0
2006-02-09 22:45:00,103.74,103.743,103.73,103.743,10922555.0
2006-02-09 22:46:00,103.735,103.735,103.715,103.715,23623645.0
2006-02-09 22:47:00,103.72,103.722,103.72,103.722,7639878.0
2006-02-09 22:48:00,103.722,103.722,103.705,103.705,10102522.0
2006-02-09 22:49:00,103.705,103.705,103.675,103.675,4794489.0
2006-02-09 22:50:00,103.67,103.685,103.66,103.673,150960510.0
2006-02-09 22:51:00,103.675,103.675,103.633,103.66,41230810.0
2006-02-09 22:52:00,103.655,103.66,103.65,103.65,27199647.0
2006-02-09 22:53:00,103.665,103.673,103.66,103.66,35140422.0
2006-02-09 22:54:00,103.67,103.67,103.642,103.65,263361775.0
2006-02-09 22:55:00,103.655,103.655,103.63,103.63,195468353.0
2006-02-09 22:56:00,103.617,103.647,103.61,103.61,107145700.0
2006-02-09 22:57:00,103.617,103.617,103.615,103.615,36198290.0
2006-02-09 22:58:00,103.615,103.62,103.615,103.62,30001845.0
2006-02-09 22:59:00,103.615,103.64,103.615,103.625,30158477.0
2006-02-09 23:00:00,103.623,103.635,103.623,103.635,12428641.0
2006-02-09 23:01:00,103.635,103.635,103.605,103.62,77869824.0
2006-02-09 23:02:00,103.615,103.63,103.572,103.61,55293408.0
2006-02-09 23:03:00,103.613,103.63,103.606,103.63,40647398.0
2006-02-09 23:04:00,103.63,103.63,103.62,103.63,99577579.0
2006-02-09 23:05:00,103.625,103.63,103.617,103.63,196640581.0
2006-02-09 23:06:00,103.622,103.63,103.62,103.63,82381214.0
2006-02-09 23:07:00,103.63,103.63,103.62,103.63,133648733.0
2006-02-09 23:08:00,103.625,103.63,103.618,103.618,40002126.0
2006-02-09 23:09:00,103.623,103.635,103.62,103.62,84262297.0
2006-02-09 23:10:00,103.63,103.637,103.625,103.635,205072867.0
2006-02-09 23:11:00,103.633,103.65,103.633,103.645,18941421.0
2006-02-09 23:12:00,103.64,103.64,103.63,103.635,60990585.0
2006-02-09 23:13:00,103.628,103.65,103.628,103.65,80517826.0
2006-02-09 23:14:00,103.645,103.645,103.63,103.63,33768238.0
2006-02-09 23:15:00,103.622,103.67,103.622,103.655,49181224.0
2006-02-09 23:16:00,103.655,103.68,103.655,103.68,48304982.0
2006-02-09 23:17:00,103.68,103.68,103.67,103.67,27861465.0
2006-02-09 23:18:00,103.685,103.692,103.685,103.685,116550881.0
2006-02-09 23:19:00,103.64,103.709,103.64,103.705,51218234.0
2006-02-09 23:20:00,103.705,103.726,103.705,103.723,59252640.0
2006-02-09 23:21:00,103.725,103.745,103.725,103.745,58714886.0
2006-02-09 23:22:00,103.75,103.755,103.735,103.735,146827745.0
2006-02-09 23:23:00,103.727,103.749,103.692,103.735,67857933.0
2006-02-09 23:24:00,103.74,103.74,103.725,103.73,30342679.0
2006-02-09 23:25:00,103.72,103.724,103.7,103.72,73569789.0
2006-02-09 23:26:00,103.72,103.73,103.715,103.73,36715683.0
2006-02-09 23:27:00,103.73,103.73,103.71,103.727,18784419.0
2006-02-09 23:28:00,103.73,103.73,103.715,103.715,18651997.0
2006-02-09 23:29:00,103.725,103.725,103.713,103.713,76225049.0
2006-02-09 23:30:00,103.715,103.715,103.695,103.705,121490894.0
2006-02-09 23:31:00,103.7,103.715,103.695,103.695,6068869.0
2006-02-09 23:32:00,103.695,103.7,103.69,103.7,87255085.0
2006-02-09 23:33:00,103.695,103.705,103.67,103.7,9559283.0
2006-02-09 23:34:00,103.7,103.706,103.694,103.695,42465740.0
2006-02-09 23:35:00,103.695,103.695,103.665,103.665,161495525.0
2006-02-09 23:36:00,103.658,103.67,103.658,103.67,14152059.0
2006-02-09 23:37:00,103.66,103.676,103.655,103.66,16749213.0
2006-02-09 23:38:00,103.66,103.665,103.647,103.648,109084462.0
2006-02-09 23:39:00,103.655,103.664,103.648,103.65,221364038.0
2006-02-09 23:40:00,103.65,103.655,103.64,103.65,24966722.0
2006-02-09 23:41:00,103.645,103.659,103.645,103.645,61316383.0
2006-02-09 23:42:00,103.645,103.645,103.635,103.635,156460797.0
2006-02-09 23:43:00,103.62,103.633,103.61,103.62,77096204.0
2006-02-09 23:44:00,103.63,103.653,103.63,103.643,78971248.0
2006-02-09 23:45:00,103.645,103.67,103.64,103.64,41579604.0
2006-02-09 23:46:00,103.645,103.68,103.645,103.66,15861791.0
2006-02-09 23:47:00,103.665,103.667,103.643,103.645,86145130.0
2006-02-09 23:48:00,103.6,103.657,103.6,103.655,32764886.0
2006-02-09 23:49:00,103.65,103.695,103.65,103.695,29185556.0
2006-02-09 23:50:00,103.69,103.69,103.672,103.675,122345393.0
2006-02-09 23:51:00,103.68,103.68,103.635,103.68,78714795.0
2006-02-09 23:52:00,103.685,103.698,103.685,103.693,88053976.0
2006-02-09 23:53:00,103.695,103.705,103.684,103.705,63754597.0
2006-02-09 23:54:00,103.695,103.71,103.687,103.7,41548306.0
2006-02-09 23:55:00,103.695,103.711,103.693,103.705,75193423.0
2006-02-09 23:56:00,103.705,103.725,103.705,103.725,151572961.0
2006-02-09 23:57:00,103.72,103.735,103.713,103.713,67866540.0
2006-02-09 23:58:00,103.72,103.728,103.72,103.725,31328740.0
2006-02-09 23:59:00,103.723,103.739,103.719,103.735,362023274.0
2006-02-10 00:00:00,103.735,103.745,103.73,103.735,13931217.0
2006-02-10 00:27:00,103.735,103.742,103.693,103.693,19064772.0
2006-02-10 00:28:00,103.693,103.711,103.69,103.69,85796215.0
2006-02-10 00:29:00,103.683,103.692,103.662,103.662,250258159.0
2006-02-10 00:30:00,103.662,103.68,103.662,103.67,33451261.0
2006-02-10 00:31:00,103.665,103.68,103.665,103.675,148478942.0
2006-02-10 00:32:00,103.67,103.69,103.67,103.69,65769718.0
2006-02-10 00:33:00,103.69,103.712,103.684,103.693,21539051.0
2006-02-10 00:34:00,103.7,103.717,103.7,103.705,32187239.0
2006-02-10 00:35:00,103.725,103.736,103.724,103.727,13199988.0
2006-02-10 00:36:00,103.723,103.75,103.681,103.75,22849882.0
2006-02-10 00:37:00,103.745,103.745,103.735,103.745,161424677.0
2006-02-10 00:38:00,103.745,103.75,103.718,103.74,58964178.0
2006-02-10 00:39:00,103.74,103.74,103.73,103.74,73442947.0
2006-02-10 00:40:00,103.735,103.74,103.735,103.735,218870441.0
2006-02-10 00:41:00,103.74,103.76,103.73,103.73,19676173.0
2006-02-10 00:42:00,103.733,103.737,103.733,103.735,106650607.0
2006-02-10 00:43:00,103.685,103.745,103.685,103.745,103224676.0
2006-02-10 00:44:00,103.732,103.747,103.732,103.74,37711817.0
2006-02-10 00:45:00,103.735,103.751,103.73,103.73,36024350.0
2006-02-10 00:46:00,103.74,103.775,103.74,103.745,60690569.0
2006-02-10 00:47:00,103.755,103.765,103.75,103.752,31052652.0
2006-02-10 00:48:00,103.76,103.765,103.753,103.765,74710141.0
2006-02-10 00:49:00,103.76,103.765,103.75,103.755,56337151.0
2006-02-10 00:50:00,103.75,103.765,103.75,103.755,46205607.0
2006-02-10 00:51:00,103.75,103.76,103.745,103.76,76802875.0
2006-02-10 00:52:00,103.753,103.765,103.753,103.765,30725602.0
2006-02-10 00:53:00,103.76,103.76,103.75,103.75,132531806.0
2006-02-10 00:54:00,103.755,103.775,103.747,103.747,124034473.0
2006-02-10 00:55:00,103.755,103.765,103.747,103.753,32833220.0
2006-02-10 00:56:00,103.755,103.757,103.737,103.74,108288014.0
2006-02-10 00:57:00,103.735,103.735,103.724,103.725,38180596.0
2006-02-10 00:58:00,103.723,103.735,103.72,103.73,49747687.0
2006-02-10 00:59:00,103.725,103.73,103.72,103.722,40603499.0
2006-02-10 01:00:00,103.717,103.73,103.717,103.72,74925076.0
2006-02-10 01:01:00,103.73,103.73,103.695,103.695,52489266.0
2006-02-10 01:02:00,103.705,103.713,103.7,103.7,76398417.0
2006-02-10 01:03:00,103.695,103.695,103.67,103.67,210496828.0
2006-02-10 01:04:00,103.67,103.67,103.645,103.655,33046239.0
2006-02-10 01:05:00,103.65,103.67,103.65,103.655,203525742.0
2006-02-10 01:06:00,103.65,103.65,103.62,103.645,83280034.0
2006-02-10 01:07:00,103.65,103.65,103.607,103.607,52917605.0
2006-02-10 01:08:00,103.62,103.65,103.62,103.635,59111803.0
2006-02-10 01:09:00,103.635,103.641,103.63,103.63,75857623.0
2006-02-10 01:10:00,103.625,103.63,103.617,103.627,22481649.0
2006-02-10 01:11:00,103.63,103.63,103.62,103.62,73621728.0
2006-02-10 01:12:00,103.63,103.63,103.585,103.61,58056082.0
2006-02-10 01:13:00,103.61,103.61,103.58,103.58,23255595.0
2006-02-10 01:14:00,103.57,103.585,103.53,103.573,17255602.0
2006-02-10 01:15:00,103.585,103.592,103.585,103.585,22990173.0
2006-02-10 01:16:00,103.59,103.606,103.55,103.59,18673376.0
2006-02-10 01:17:00,103.595,103.614,103.558,103.6,9977687.0
2006-02-10 01:18:00,103.605,103.615,103.59,103.6,83034399.0
2006-02-10 01:19:00,103.605,103.62,103.6,103.6,64635006.0
2006-02-10 01:20:00,103.603,103.634,103.585,103.585,108263416.0
2006-02-10 01:21:00,103.63,103.63,103.6,103.603,41788942.0
2006-02-10 01:22:00,103.615,103.615,103.597,103.597,167319378.0
2006-02-10 01:23:00,103.605,103.62,103.603,103.62,49240921.0
2006-02-10 01:24:00,103.62,103.62,103.61,103.61,63472991.0
2006-02-10 01:25:00,103.61,103.62,103.607,103.607,54597094.0
2006-02-10 01:26:00,103.62,103.62,103.608,103.612,95113914.0
2006-02-10 01:27:00,103.613,103.619,103.603,103.603,128543000.0
2006-02-10 01:28:00,103.608,103.608,103.605,103.605,145436584.0
2006-02-10 01:29:00,103.61,103.61,103.58,103.61,48257037.0
2006-02-10 01:30:00,103.605,103.615,103.603,103.603,44898729.0
2006-02-10 01:31:00,103.605,103.62,103.602,103.602,25016606.0
2006-02-10 01:32:00,103.6,103.615,103.599,103.605,74373879.0
2006-02-10 01:33:00,103.605,103.61,103.597,103.61,22108789.0
2006-02-10 01:34:00,103.61,103.61,103.595,103.61,22674701.0
2006-02-10 01:35:00,103.6,103.61,103.565,103.605,42983357.0
2006-02-10 01:36:00,103.605,103.61,103.6,103.61,85867651.0
2006-02-10 01:37:00,103.61,103.61,103.605,103.61,126542252.0
2006-02-10 01:38:00,103.605,103.61,103.603,103.605,61673528.0
2006-02-10 01:39:00,103.58,103.61,103.58,103.61,25124557.0
2006-02-10 01:40:00,103.56,103.61,103.56,103.61,27177250.0
2006-02-10 01:41:00,103.602,103.61,103.6,103.61,60833363.0
2006-02-10 01:42:00,103.615,103.626,103.615,103.625,27585664.0
2006-02-10 01:43:00,103.625,103.625,103.614,103.615,103019362.0
2006-02-10 01:44:00,103.62,103.63,103.62,103.625,17165992.0
2006-02-10 01:45:00,103.625,103.638,103.622,103.622,38749034.0
2006-02-10 01:46:00,103.625,103.63,103.61,103.63,51374017.0
2006-02-10 01:47:00,103.63,103.641,103.605,103.618,202292298.0
2006-02-10 01:48:00,103.63,103.65,103.63,103.65,107786819.0
2006-02-10 01:49:00,103.65,103.65,103.61,103.61,40856246.0
2006-02-10 01:50:00,103.61,103.63,103.61,103.625,135080402.0
2006-02-10 01:51:00,103.623,103.643,103.615,103.615,136737599.0
2006-02-10 01:52:00,103.61,103.615,103.603,103.603,287800943.0
2006-02-10 01:53:00,103.6,103.6,103.56,103.57,131813567.0
2006-02-10 01:54:00,103.572,103.59,103.57,103.57,40977474.0
2006-02-10 01:55:00,103.563,103.563,103.51,103.552,75486582.0
2006-02-10 01:56:00,103.555,103.577,103.55,103.577,67511000.0
2006-02-10 01:57:00,103.567,103.568,103.538,103.538,76199349.0
2006-02-10 01:58:00,103.555,103.556,103.55,103.55,328783290.0
2006-02-10 01:59:00,103.56,103.56,103.54,103.55,35245308.0
2006-02-10 02:00:00,103.545,103.547,103.51,103.513,376245350.0
2006-02-10 02:01:00,103.515,103.54,103.515,103.53,29411138.0
2006-02-10 02:02:00,103.523,103.523,103.45,103.51,69951080.0
2006-02-10 02:03:00,103.515,103.543,103.505,103.525,143087855.0
2006-02-10 02:04:00,103.525,103.545,103.49,103.545,70850301.0
2006-02-10 02:05:00,103.55,103.565,103.54,103.545,39415905.0
2006-02-10 02:06:00,103.555,103.555,103.5,103.515,58133125.0
2006-02-10 02:07:00,103.513,103.545,103.51,103.545,81591901.0
2006-02-10 02:08:00,103.54,103.56,103.525,103.56,71741519.0
2006-02-10 02:09:00,103.555,103.6,103.555,103.58,128676264.0
2006-02-10 02:10:00,103.585,103.59,103.54,103.56,28190435.0
2006-02-10 02:11:00,103.565,103.592,103.52,103.52,32663631.0
2006-02-10 02:12:00,103.565,103.565,103.535,103.535,78313758.0
2006-02-10 02:13:00,103.53,103.56,103.53,103.545,17327715.0
2006-02-10 02:14:00,103.54,103.56,103.54,103.545,42628259.0
2006-02-10 02:15:00,103.543,103.57,103.543,103.57,71981814.0
2006-02-10 02:16:00,103.56,103.585,103.56,103.57,81938788.0
2006-02-10 02:17:00,103.585,103.585,103.575,103.575,158441319.0
2006-02-10 02:18:00,103.575,103.6,103.575,103.595,56990782.0
2006-02-10 02:19:00,103.6,103.6,103.58,103.58,24367286.0
2006-02-10 02:20:00,103.58,103.585,103.57,103.575,210722543.0
2006-02-10 02:21:00,103.568,103.585,103.567,103.58,113914435.0
2006-02-10 02:22:00,103.58,103.585,103.565,103.57,18585454.0
2006-02-10 02:23:00,103.58,103.58,103.568,103.568,13901826.0
2006-02-10 02:24:00,103.575,103.595,103.575,103.595,152053032.0
2006-02-10 02:25:00,103.595,103.599,103.57,103.57,44696075.0
2006-02-10 02:26:00,103.57,103.57,103.532,103.555,9384727.0
2006-02-10 02:27:00,103.56,103.56,103.55,103.555,94647015.0
2006-02-10 02:28:00,103.555,103.57,103.54,103.54,6363499.0
2006-02-10 02:29:00,103.545,103.557,103.525,103.535,123705220.0
2006-02-10 02:30:00,103.533,103.565,103.533,103.565,74336895.0
2006-02-10 02:31:00,103.555,103.56,103.547,103.56,16984153.0
2006-02-10 02:32:00,103.557,103.58,103.557,103.58,17891628.0
2006-02-10 02:33:00,103.58,103.58,103.565,103.58,34011750.0
2006-02-10 02:34:00,103.58,103.593,103.548,103.56,68233898.0
2006-02-10 02:35:00,103.57,103.57,103.56,103.57,31210326.0
2006-02-10 02:36:00,103.565,103.584,103.537,103.577,74218456.0
2006-02-10 02:37:00,103.585,103.597,103.585,103.59,157203150.0
2006-02-10 02:38:00,103.585,103.6,103.583,103.585,61889833.0
2006-02-10 02:39:00,103.583,103.59,103.577,103.585,58782380.0
2006-02-10 02:40:00,103.585,103.585,103.52,103.52,52003485.0
2006-02-10 02:41:00,103.565,103.59,103.555,103.585,106487785.0
2006-02-10 02:42:00,103.57,103.58,103.57,103.58,29355671.0
2006-02-10 02:43:00,103.58,103.585,103.577,103.585,49050549.0
2006-02-10 02:44:00,103.585,103.586,103.572,103.572,54170310.0
2006-02-10 02:45:00,103.58,103.586,103.575,103.585,34230349.0
2006-02-10 02:46:00,103.59,103.599,103.578,103.578,77840127.0
2006-02-10 02:47:00,103.585,103.6,103.582,103.6,63918028.0
2006-02-10 02:48:00,103.605,103.62,103.603,103.603,19549408.0
2006-02-10 02:49:00,103.605,103.61,103.6,103.6,201209633.0
2006-02-10 02:50:00,103.59,103.605,103.59,103.593,92953442.0
2006-02-10 02:51:00,103.588,103.6,103.588,103.595,42673486.0
2006-02-10 02:52:00,103.6,103.6,103.59,103.6,121753421.0
2006-02-10 02:53:00,103.6,103.602,103.585,103.602,76562465.0
2006-02-10 02:54:00,103.61,103.618,103.605,103.605,183023623.0
2006-02-10 02:55:00,103.61,103.635,103.61,103.61,93905675.0
2006-02-10 02:56:00,103.61,103.629,103.609,103.623,43408156.0
2006-02-10 02:57:00,103.62,103.662,103.602,103.655,60482837.0
2006-02-10 02:58:00,103.66,103.663,103.625,103.625,78198257.0
2006-02-10 02:59:00,103.625,103.625,103.593,103.593,11795236.0
2006-02-10 03:00:00,103.595,103.595,103.56,103.565,30843196.0
2006-02-10 03:01:00,103.57,103.577,103.57,103.575,33327976.0
2006-02-10 03:02:00,103.575,103.587,103.575,103.587,34175121.0
2006-02-10 03:03:00,103.58,103.595,103.547,103.547,112276749.0
2006-02-10 03:04:00,103.56,103.56,103.55,103.555,208610833.0
2006-02-10 03:05:00,103.55,103.565,103.52,103.52,255418268.0
2006-02-10 03:06:00,103.51,103.51,103.485,103.485,38084340.0
2006-02-10 03:07:00,103.47,103.51,103.47,103.495,26779214.0
2006-02-10 03:08:00,103.5,103.504,103.495,103.495,41156728.0
2006-02-10 03:09:00,103.495,103.51,103.495,103.51,97494939.0
2006-02-10 03:10:00,103.515,103.515,103.485,103.485,4507369.0
2006-02-10 03:11:00,103.485,103.49,103.482,103.482,9779789.0
2006-02-10 03:12:00,103.482,103.49,103.482,103.49,7258792.0
2006-02-10 03:13:00,103.485,103.505,103.485,103.505,25393577.0
2006-02-10 03:14:00,103.513,103.513,103.5,103.51,10029894.0
2006-02-10 03:15:00,103.507,103.507,103.488,103.495,97896300.0
2006-02-10 03:16:00,103.495,103.495,103.495,103.495,12678013.0
2006-02-10 03:17:00,103.49,103.515,103.49,103.515,25836682.0
2006-02-10 03:18:00,103.498,103.51,103.498,103.503,38979744.0
2006-02-10 03:19:00,103.51,103.527,103.51,103.525,48887055.0
2006-02-10 03:20:00,103.535,103.535,103.52,103.52,8070611.0
2006-02-10 03:21:00,103.53,103.53,103.513,103.513,84736927.0
2006-02-10 03:22:00,103.515,103.515,103.5,103.5,14476772.0
2006-02-10 03:23:00,103.5,103.5,103.5,103.5,3407780.0
2006-02-10 03:24:00,103.5,103.5,103.497,103.497,133058605.0
2006-02-10 03:25:00,103.49,103.493,103.49,103.492,11717218.0
2006-02-10 03:26:00,103.495,103.495,103.485,103.485,15992235.0
2006-02-10 03:27:00,103.475,103.475,103.45,103.463,16755280.0
2006-02-10 03:28:00,103.46,103.505,103.46,103.505,20840414.0
2006-02-10 03:29:00,103.493,103.5,103.482,103.5,96641141.0
2006-02-10 03:30:00,103.495,103.55,103.493,103.55,29833711.0
2006-02-10 03:31:00,103.55,103.55,103.487,103.525,129794731.0
2006-02-10 03:32:00,103.525,103.547,103.525,103.535,15584767.0
2006-02-10 03:33:00,103.53,103.53,103.5,103.52,10811236.0
2006-02-10 03:34:00,103.52,103.563,103.495,103.545,46207079.0
2006-02-10 03:35:00,103.545,103.59,103.545,103.562,112943386.0
2006-02-10 03:36:00,103.57,103.59,103.57,103.57,39042353.0
2006-02-10 03:37:00,103.56,103.586,103.56,103.578,88754777.0
2006-02-10 03:38:00,103.59,103.59,103.533,103.555,32769161.0
2006-02-10 03:39:00,103.555,103.563,103.542,103.543,107278429.0
2006-02-10 03:40:00,103.545,103.545,103.515,103.515,19637551.0
2006-02-10 03:41:00,103.51,103.543,103.51,103.543,85004135.0
2006-02-10 03:42:00,103.543,103.543,103.54,103.54,28487772.0
2006-02-10 03:43:00,103.54,103.54,103.54,103.54,4128122.0
2006-02-10 03:44:00,103.543,103.543,103.543,103.543,1110289.0
2006-02-10 03:45:00,103.55,103.55,103.53,103.543,18348817.0
2006-02-10 03:46:00,103.545,103.545,103.545,103.545,297864.0
2006-02-10 03:47:00,103.545,103.545,103.545,103.545,12740038.0
2006-02-10 03:48:00,103.55,103.55,103.55,103.55,2810959.0
2006-02-10 03:49:00,103.555,103.555,103.518,103.518,2609692.0
2006-02-10 03:50:00,103.525,103.525,103.47,103.47,14999028.0
2006-02-10 03:51:00,103.473,103.485,103.473,103.48,23189114.0
2006-02-10 03:52:00,103.475,103.505,103.475,103.505,19162583.0
2006-02-10 03:53:00,103.495,103.495,103.463,103.463,6484596.0
2006-02-10 03:54:00,103.475,103.475,103.473,103.475,21144066.0
2006-02-10 03:55:00,103.48,103.48,103.46,103.46,51161615.0
2006-02-10 03:56:00,103.475,103.475,103.42,103.43,35004439.0
2006-02-10 03:57:00,103.422,103.45,103.403,103.45,7396840.0
2006-02-10 03:58:00,103.448,103.448,103.435,103.437,34486657.0
2006-02-10 03:59:00,103.445,103.45,103.44,103.443,126282231.0
2006-02-10 04:00:00,103.455,103.46,103.448,103.46,219487471.0
2006-02-10 04:01:00,103.465,103.465,103.434,103.435,38688569.0
2006-02-10 04:02:00,103.435,103.435,103.408,103.408,158773399.0
2006-02-10 04:03:00,103.403,103.403,103.355,103.362,55719081.0
2006-02-10 04:04:00,103.36,103.39,103.36,103.365,34759504.0
2006-02-10 04:05:00,103.365,103.385,103.365,103.385,107921854.0
2006-02-10 04:06:00,103.383,103.4,103.383,103.393,19777015.0
2006-02-10 04:07:00,103.393,103.393,103.375,103.39,97983540.0
2006-02-10 04:08:00,103.377,103.396,103.373,103.388,37923872.0
2006-02-10 04:09:00,103.388,103.395,103.375,103.383,85668865.0
2006-02-10 04:10:00,103.385,103.405,103.385,103.4,58005023.0
2006-02-10 04:11:00,103.4,103.405,103.392,103.395,90845040.0
2006-02-10 04:12:00,103.39,103.41,103.39,103.41,78548886.0
2006-02-10 04:13:00,103.41,103.425,103.41,103.415,14625466.0
2006-02-10 04:14:00,103.41,103.415,103.41,103.413,97997013.0
2006-02-10 04:15:00,103.415,103.43,103.412,103.43,32397126.0
2006-02-10 04:16:00,103.43,103.43,103.385,103.405,23657799.0
2006-02-10 04:17:00,103.415,103.43,103.408,103.43,26751218.0
2006-02-10 04:18:00,103.43,103.43,103.408,103.408,255424223.0
2006-02-10 04:19:00,103.41,103.425,103.41,103.41,64520163.0
2006-02-10 04:20:00,103.415,103.415,103.408,103.415,39409890.0
2006-02-10 04:21:00,103.415,103.425,103.41,103.42,91975929.0
2006-02-10 04:22:00,103.41,103.42,103.4,103.413,54356691.0
2006-02-10 04:23:00,103.42,103.43,103.4,103.4,117327205.0
2006-02-10 04:24:00,103.405,103.422,103.405,103.405,30689608.0
2006-02-10 04:25:00,103.4,103.41,103.365,103.405,180734682.0
2006-02-10 04:26:00,103.407,103.407,103.37,103.37,21676140.0
2006-02-10 04:27:00,103.397,103.4,103.38,103.4,84679081.0
2006-02-10 04:28:00,103.405,103.41,103.395,103.41,37802709.0
2006-02-10 04:29:00,103.4,103.409,103.4,103.4,24316296.0
2006-02-10 04:30:00,103.4,103.415,103.4,103.402,82474455.0
2006-02-10 04:31:00,103.4,103.4,103.36,103.375,105348723.0
2006-02-10 04:32:00,103.375,103.375,103.368,103.37,66341152.0
2006-02-10 04:33:00,103.37,103.37,103.354,103.355,35219475.0
2006-02-10 04:34:00,103.347,103.4,103.347,103.385,103236038.0
2006-02-10 04:35:00,103.385,103.39,103.353,103.353,107456632.0
2006-02-10 04:36:00,103.355,103.359,103.345,103.345,21564496.0
2006-02-10 04:37:00,103.345,103.37,103.345,103.37,16766771.0
2006-02-10 04:38:00,103.36,103.382,103.359,103.373,88617179.0
2006-02-10 04:39:00,103.38,103.391,103.38,103.39,326075936.0
2006-02-10 04:40:00,103.4,103.412,103.39,103.41,26986285.0
2006-02-10 04:41:00,103.405,103.43,103.404,103.43,83950642.0
2006-02-10 04:42:00,103.435,103.435,103.4,103.425,41538275.0
2006-02-10 04:43:00,103.43,103.43,103.405,103.405,8426078.0
2006-02-10 04:44:00,103.41,103.41,103.393,103.4,27618305.0
2006-02-10 04:45:00,103.395,103.405,103.38,103.38,90712798.0
2006-02-10 04:46:00,103.385,103.41,103.38,103.38,33975378.0
2006-02-10 04:47:00,103.36,103.395,103.36,103.395,70100118.0
2006-02-10 04:48:00,103.385,103.395,103.377,103.387,126118994.0
2006-02-10 04:49:00,103.385,103.387,103.372,103.372,11534625.0
2006-02-10 04:50:00,103.38,103.385,103.373,103.375,38627292.0
2006-02-10 04:51:00,103.375,103.38,103.375,103.378,82817946.0
2006-02-10 04:52:00,103.375,103.38,103.372,103.38,74876401.0
2006-02-10 04:53:00,103.375,103.4,103.375,103.4,26702545.0
2006-02-10 04:54:00,103.395,103.41,103.393,103.41,32400885.0
2006-02-10 04:55:00,103.4,103.418,103.39,103.41,144492029.0
2006-02-10 04:56:00,103.405,103.415,103.395,103.395,51670734.0
2006-02-10 04:57:00,103.395,103.395,103.375,103.375,79337684.0
2006-02-10 04:58:00,103.38,103.38,103.363,103.365,49730214.0
2006-02-10 04:59:00,103.375,103.375,103.353,103.36,76265030.0
2006-02-10 05:00:00,103.355,103.37,103.35,103.355,14120702.0
2006-02-10 05:01:00,103.355,103.4,103.355,103.38,49606551.0
2006-02-10 05:02:00,103.38,103.38,103.36,103.36,73925659.0
2006-02-10 05:03:00,103.363,103.38,103.363,103.38,29483599.0
2006-02-10 05:04:00,103.373,103.38,103.368,103.38,63250305.0
2006-02-10 05:05:00,103.378,103.378,103.363,103.372,52332845.0
2006-02-10 05:06:00,103.37,103.382,103.365,103.365,216682163.0
2006-02-10 05:07:00,103.37,103.384,103.367,103.37,135150343.0
2006-02-10 05:08:00,103.37,103.38,103.365,103.365,72944068.0
2006-02-10 05:09:00,103.37,103.38,103.33,103.38,17803738.0
2006-02-10 05:10:00,103.367,103.382,103.36,103.36,40274345.0
2006-02-10 05:11:00,103.37,103.382,103.363,103.363,33387024.0
2006-02-10 05:12:00,103.37,103.38,103.36,103.38,71597723.0
2006-02-10 05:13:00,103.377,103.38,103.365,103.372,67275051.0
2006-02-10 05:14:00,103.375,103.382,103.365,103.365,44557778.0
2006-02-10 05:15:00,103.37,103.38,103.36,103.38,56986239.0
2006-02-10 05:16:00,103.365,103.39,103.36,103.39,31486048.0
2006-02-10 05:17:00,103.375,103.383,103.373,103.383,193950725.0
2006-02-10 05:18:00,103.377,103.397,103.377,103.38,20091312.0
2006-02-10 05:19:00,103.375,103.385,103.372,103.38,11674101.0
2006-02-10 05:20:00,103.38,103.386,103.37,103.37,239315410.0
2006-02-10 05:21:00,103.38,103.385,103.37,103.38,209574749.0
2006-02-10 05:22:00,103.38,103.39,103.38,103.39,14953481.0
2006-02-10 05:23:00,103.39,103.395,103.375,103.395,61522667.0
2006-02-10 05:24:00,103.4,103.405,103.39,103.405,48449937.0
2006-02-10 05:25:00,103.393,103.405,103.388,103.4,94101564.0
2006-02-10 05:26:00,103.4,103.415,103.4,103.415,14090810.0
2006-02-10 05:27:00,103.415,103.422,103.41,103.41,49599969.0
2006-02-10 05:28:00,103.405,103.415,103.403,103.405,361254453.0
2006-02-10 05:29:00,103.4,103.405,103.397,103.4,57276017.0
2006-02-10 05:30:00,103.398,103.41,103.398,103.405,22554086.0
2006-02-10 05:31:00,103.405,103.409,103.389,103.39,254861465.0
2006-02-10 05:32:00,103.39,103.4,103.39,103.395,72282339.0
2006-02-10 05:33:00,103.393,103.4,103.39,103.4,80608272.0
2006-02-10 05:34:00,103.4,103.4,103.39,103.395,173150141.0
2006-02-10 05:35:00,103.4,103.4,103.38,103.38,46711491.0
2006-02-10 05:36:00,103.38,103.38,103.362,103.365,85772956.0
2006-02-10 05:37:00,103.365,103.38,103.36,103.36,18973642.0
2006-02-10 05:38:00,103.37,103.38,103.35,103.35,87702490.0
2006-02-10 05:39:00,103.355,103.366,103.35,103.365,62872622.0
2006-02-10 05:40:00,103.365,103.365,103.349,103.35,194179794.0
2006-02-10 05:41:00,103.36,103.36,103.35,103.36,52644526.0
2006-02-10 05:42:00,103.355,103.36,103.347,103.36,114299901.0
2006-02-10 05:43:00,103.353,103.36,103.345,103.352,42212848.0
2006-02-10 05:44:00,103.355,103.358,103.34,103.34,235291663.0
2006-02-10 05:45:00,103.34,103.34,103.33,103.332,16104941.0
2006-02-10 05:46:00,103.332,103.35,103.329,103.35,56902172.0
2006-02-10 05:47:00,103.35,103.35,103.297,103.335,33936950.0
2006-02-10 05:48:00,103.345,103.345,103.335,103.34,32588891.0
2006-02-10 05:49:00,103.34,103.34,103.328,103.335,104856606.0
2006-02-10 05:50:00,103.335,103.348,103.33,103.335,84897718.0
2006-02-10 05:51:00,103.32,103.335,103.32,103.323,171367271.0
2006-02-10 05:52:00,103.33,103.33,103.31,103.31,32543279.0
2006-02-10 05:53:00,103.3,103.309,103.29,103.29,88514430.0
2006-02-10 05:54:00,103.295,103.33,103.295,103.3,127186130.0
2006-02-10 05:55:00,103.303,103.32,103.298,103.298,79954542.0
2006-02-10 05:56:00,103.3,103.311,103.288,103.303,57700332.0
2006-02-10 05:57:00,103.302,103.31,103.295,103.295,50116634.0
2006-02-10 05:58:00,103.29,103.31,103.29,103.295,104811595.0
2006-02-10 05:59:00,103.293,103.297,103.272,103.285,57529450.0
2006-02-10 06:00:00,103.29,103.29,103.237,103.26,112074758.0
2006-02-10 06:01:00,103.27,103.27,103.25,103.26,79996328.0
2006-02-10 06:02:00,103.255,103.291,103.22,103.25,56486934.0
2006-02-10 06:03:00,103.26,103.275,103.256,103.26,25544469.0
2006-02-10 06:04:00,103.255,103.286,103.255,103.285,56168692.0
2006-02-10 06:05:00,103.285,103.3,103.274,103.275,104597429.0
2006-02-10 06:06:00,103.277,103.3,103.277,103.3,14778653.0
2006-02-10 06:07:00,103.293,103.31,103.292,103.31,12096205.0
2006-02-10 06:08:00,103.3,103.31,103.295,103.305,38537942.0
2006-02-10 06:09:00,103.302,103.333,103.302,103.32,110381335.0
2006-02-10 06:10:00,103.33,103.33,103.293,103.315,9357808.0
2006-02-10 06:11:00,103.315,103.333,103.307,103.32,44958404.0
2006-02-10 06:12:00,103.33,103.335,103.32,103.32,17525036.0
2006-02-10 06:13:00,103.325,103.328,103.3,103.325,16196359.0
2006-02-10 06:14:00,103.325,103.33,103.323,103.325,32734146.0
2006-02-10 06:15:00,103.323,103.33,103.318,103.325,45925350.0
2006-02-10 06:16:00,103.32,103.33,103.32,103.325,230000704.0
2006-02-10 06:17:00,103.325,103.33,103.32,103.33,85679020.0
2006-02-10 06:18:00,103.285,103.34,103.285,103.34,44247634.0
2006-02-10 06:19:00,103.34,103.35,103.335,103.35,60687769.0
2006-02-10 06:20:00,103.342,103.344,103.322,103.325,63874121.0
2006-02-10 06:21:00,103.34,103.343,103.288,103.325,279236492.0
2006-02-10 06:22:00,103.325,103.34,103.317,103.317,118664007.0
2006-02-10 06:23:00,103.32,103.345,103.318,103.33,224666065.0
2006-02-10 06:24:00,103.33,103.33,103.315,103.315,13813925.0
2006-02-10 06:25:00,103.313,103.326,103.281,103.322,49482376.0
2006-02-10 06:26:00,103.33,103.33,103.315,103.325,275232163.0
2006-02-10 06:27:00,103.325,103.34,103.32,103.33,79411822.0
2006-02-10 06:28:00,103.335,103.335,103.32,103.32,190867343.0
2006-02-10 06:29:00,103.325,103.332,103.325,103.33,18992471.0
2006-02-10 06:30:00,103.345,103.345,103.333,103.34,86409470.0
2006-02-10 06:31:00,103.335,103.34,103.33,103.335,25553737.0
2006-02-10 06:32:00,103.335,103.335,103.305,103.32,87258745.0
2006-02-10 06:33:00,103.33,103.357,103.315,103.33,37865671.0
2006-02-10 06:34:00,103.36,103.36,103.344,103.345,32593600.0
2006-02-10 06:35:00,103.345,103.35,103.336,103.34,85980503.0
2006-02-10 06:36:00,103.345,103.353,103.341,103.343,77926625.0
2006-02-10 06:37:00,103.343,103.349,103.343,103.345,23668976.0
2006-02-10 06:38:00,103.34,103.345,103.33,103.333,87142778.0
2006-02-10 06:39:00,103.34,103.345,103.332,103.335,99415139.0
2006-02-10 06:40:00,103.33,103.335,103.295,103.333,88486407.0
2006-02-10 06:41:00,103.34,103.34,103.327,103.33,250440826.0
2006-02-10 06:42:00,103.328,103.34,103.328,103.335,37138286.0
2006-02-10 06:43:00,103.34,103.34,103.303,103.335,98292654.0
2006-02-10 06:44:00,103.335,103.338,103.317,103.317,81017415.0
2006-02-10 06:45:00,103.32,103.326,103.312,103.32,162472439.0
2006-02-10 06:46:00,103.315,103.316,103.305,103.305,42886370.0
2006-02-10 06:47:00,103.3,103.32,103.3,103.315,149792421.0
2006-02-10 06:48:00,103.325,103.325,103.312,103.32,78417813.0
2006-02-10 06:49:00,103.32,103.32,103.31,103.317,34449558.0
2006-02-10 06:50:00,103.275,103.333,103.275,103.31,56019971.0
2006-02-10 06:51:00,103.31,103.315,103.3,103.3,40491058.0
2006-02-10 06:52:00,103.315,103.315,103.285,103.303,34388707.0
2006-02-10 06:53:00,103.265,103.315,103.265,103.3,24892526.0
2006-02-10 06:54:00,103.302,103.31,103.298,103.298,125452597.0
2006-02-10 06:55:00,103.305,103.31,103.3,103.305,52339118.0
2006-02-10 06:56:00,103.305,103.31,103.3,103.3,94858272.0
2006-02-10 06:57:00,103.3,103.322,103.3,103.313,44488953.0
2006-02-10 06:58:00,103.313,103.313,103.28,103.295,41461578.0
2006-02-10 06:59:00,103.295,103.301,103.288,103.29,27220825.0
2006-02-10 07:00:00,103.3,103.31,103.24,103.24,94548615.0
2006-02-10 07:01:00,103.237,103.245,103.195,103.23,58450850.0
2006-02-10 07:02:00,103.23,103.245,103.208,103.227,69716336.0
2006-02-10 07:03:00,103.225,103.236,103.205,103.212,22679313.0
2006-02-10 07:04:00,103.208,103.245,103.208,103.24,40283482.0
2006-02-10 07:05:00,103.23,103.246,103.23,103.245,62920770.0
2006-02-10 07:06:00,103.245,103.285,103.235,103.25,16163183.0
2006-02-10 07:07:00,103.25,103.26,103.233,103.25,67266698.0
2006-02-10 07:08:00,103.26,103.26,103.205,103.225,118947252.0
2006-02-10 07:09:00,103.225,103.245,103.225,103.24,136239286.0
2006-02-10 07:10:00,103.25,103.25,103.215,103.215,83765697.0
2006-02-10 07:11:00,103.22,103.22,103.205,103.215,82344114.0
2006-02-10 07:12:00,103.22,103.235,103.219,103.235,39806984.0
2006-02-10 07:13:00,103.23,103.24,103.23,103.24,73266085.0
2006-02-10 07:14:00,103.245,103.245,103.215,103.218,32814933.0
2006-02-10 07:15:00,103.22,103.22,103.155,103.208,15264172.0
2006-02-10 07:16:00,103.215,103.223,103.198,103.198,310283985.0
2006-02-10 07:17:00,103.193,103.2,103.193,103.195,52149371.0
2006-02-10 07:18:00,103.192,103.225,103.188,103.225,55932074.0
2006-02-10 07:19:00,103.215,103.225,103.215,103.22,12038907.0
2006-02-10 07:20:00,103.22,103.22,103.2,103.2,230479659.0
2006-02-10 07:21:00,103.195,103.195,103.145,103.145,22402183.0
2006-02-10 07:22:00,103.14,103.16,103.12,103.16,68887145.0
2006-02-10 07:23:00,103.155,103.155,103.107,103.13,37578706.0
2006-02-10 07:24:00,103.14,103.14,103.085,103.09,67957099.0
2006-02-10 07:25:00,103.095,103.105,103.0,103.0,146524271.0
2006-02-10 07:26:00,102.993,102.993,102.91,102.97,222127185.0
2006-02-10 07:27:00,102.963,103.01,102.963,103.01,64691454.0
2006-02-10 07:28:00,103.013,103.013,102.985,102.985,9416041.0
2006-02-10 07:29:00,102.985,102.985,102.925,102.925,18388615.0
2006-02-10 07:30:00,102.935,102.935,102.87,102.87,24118111.0
2006-02-10 07:31:00,102.865,102.865,102.813,102.865,19619966.0
2006-02-10 07:32:00,102.85,102.851,102.835,102.835,130523243.0
2006-02-10 07:33:00,102.825,102.865,102.825,102.865,39821663.0
2006-02-10 07:34:00,102.86,102.905,102.86,102.905,52733383.0
2006-02-10 07:35:00,102.9,102.94,102.9,102.907,63596335.0
2006-02-10 07:36:00,102.915,102.945,102.907,102.907,44465509.0
2006-02-10 07:37:00,102.915,102.915,102.895,102.905,227817445.0
2006-02-10 07:38:00,102.91,102.917,102.905,102.905,25034326.0
2006-02-10 07:39:00,102.91,102.92,102.887,102.9,118811995.0
2006-02-10 07:40:00,102.897,102.95,102.885,102.885,90448542.0
2006-02-10 07:41:00,102.89,102.908,102.889,102.892,39620099.0
2006-02-10 07:42:00,102.89,102.905,102.89,102.9,36971628.0
2006-02-10 07:43:00,102.895,102.895,102.83,102.835,20290071.0
2006-02-10 07:44:00,102.835,102.865,102.822,102.865,20808511.0
2006-02-10 07:45:00,102.863,102.88,102.86,102.862,51278111.0
2006-02-10 07:46:00,102.865,102.9,102.85,102.9,68128038.0
2006-02-10 07:47:00,102.895,102.93,102.865,102.905,13110462.0
2006-02-10 07:48:00,102.92,102.935,102.919,102.935,138896000.0
2006-02-10 07:49:00,102.94,102.975,102.892,102.975,66936401.0
2006-02-10 07:50:00,102.975,102.993,102.95,102.95,31449061.0
2006-02-10 07:51:00,102.938,102.975,102.938,102.955,54015824.0
2006-02-10 07:52:00,102.955,103.005,102.915,102.915,4058100.0
2006-02-10 07:53:00,102.97,103.0,102.97,103.0,15423502.0
2006-02-10 07:54:00,102.97,102.999,102.97,102.975,81967381.0
2006-02-10 07:55:00,102.96,102.98,102.96,102.98,12285391.0
2006-02-10 07:56:00,102.975,102.99,102.973,102.99,53499026.0
2006-02-10 07:57:00,102.983,102.983,102.967,102.967,90571410.0
2006-02-10 07:58:00,102.975,102.975,102.945,102.945,47571407.0
2006-02-10 07:59:00,102.945,102.965,102.925,102.965,40719670.0
2006-02-10 08:00:00,102.965,102.973,102.93,102.93,69084580.0
2006-02-10 08:01:00,102.945,102.97,102.94,102.94,248236356.0
2006-02-10 08:02:00,102.945,102.945,102.92,102.92,32942370.0
2006-02-10 08:03:00,102.91,102.91,102.865,102.885,52907876.0
2006-02-10 08:04:00,102.877,102.918,102.877,102.905,27511844.0
2006-02-10 08:05:00,102.905,102.93,102.905,102.92,490115622.0
2006-02-10 08:06:00,102.918,102.925,102.9,102.9,22728234.0
2006-02-10 08:07:00,102.895,102.895,102.843,102.843,77098630.0
2006-02-10 08:08:00,102.835,102.86,102.83,102.86,91498026.0
2006-02-10 08:09:00,102.855,102.89,102.832,102.88,15149020.0
2006-02-10 08:10:00,102.88,102.89,102.848,102.88,42711841.0
2006-02-10 08:11:00,102.88,102.886,102.87,102.882,18911262.0
2006-02-10 08:12:00,102.887,102.895,102.87,102.895,28091948.0
2006-02-10 08:13:00,102.9,102.907,102.88,102.88,40736931.0
2006-02-10 08:14:00,102.88,102.885,102.87,102.87,45344801.0
2006-02-10 08:15:00,102.877,102.877,102.84,102.84,50383190.0
2006-02-10 08:16:00,102.845,102.885,102.845,102.885,19354128.0
2006-02-10 08:17:00,102.885,102.917,102.885,102.9,148428818.0
2006-02-10 08:18:00,102.892,102.904,102.892,102.895,251144902.0
2006-02-10 08:19:00,102.893,102.898,102.886,102.89,41518538.0
2006-02-10 08:20:00,102.895,102.896,102.89,102.895,58144617.0
2006-02-10 08:21:00,102.895,102.919,102.895,102.91,70026246.0
2006-02-10 08:22:00,102.92,102.92,102.859,102.89,28797067.0
2006-02-10 08:23:00,102.885,102.89,102.882,102.882,46702533.0
2006-02-10 08:24:00,102.885,102.885,102.86,102.885,605964201.0
2006-02-10 08:25:00,102.885,102.906,102.885,102.9,20704537.0
2006-02-10 08:26:00,102.91,102.91,102.865,102.875,16915811.0
2006-02-10 08:27:00,102.88,102.88,102.81,102.825,14771559.0
2006-02-10 08:28:00,102.81,102.83,102.803,102.803,33141815.0
2006-02-10 08:29:00,102.803,102.827,102.803,102.815,44040304.0
2006-02-10 08:30:00,102.815,102.815,102.78,102.78,36060617.0
2006-02-10 08:31:00,102.795,102.82,102.78,102.81,186785193.0
2006-02-10 08:32:00,102.82,102.85,102.791,102.832,86605258.0
2006-02-10 08:33:00,102.835,102.835,102.82,102.835,13379263.0
2006-02-10 08:34:00,102.825,102.86,102.825,102.86,241849151.0
2006-02-10 08:35:00,102.87,102.892,102.87,102.882,10491868.0
2006-02-10 08:36:00,102.89,102.891,102.865,102.865,114641565.0
2006-02-10 08:37:00,102.86,102.925,102.86,102.925,14371919.0
2006-02-10 08:38:00,102.92,102.931,102.909,102.91,113483122.0
2006-02-10 08:39:00,102.91,102.91,102.877,102.88,27174945.0
2006-02-10 08:40:00,102.865,102.887,102.865,102.877,178304039.0
2006-02-10 08:41:00,102.88,102.904,102.88,102.897,152801122.0
2006-02-10 08:42:00,102.9,102.915,102.898,102.915,20672189.0
2006-02-10 08:43:00,102.915,102.94,102.915,102.94,44851744.0
2006-02-10 08:44:00,102.935,102.953,102.935,102.935,34264545.0
2006-02-10 08:45:00,102.945,102.945,102.915,102.915,26873278.0
2006-02-10 08:46:00,102.92,102.92,102.888,102.888,58831766.0
2006-02-10 08:47:00,102.895,102.907,102.894,102.907,22685813.0
2006-02-10 08:48:00,102.915,102.915,102.875,102.89,107904381.0
2006-02-10 08:49:00,102.89,102.905,102.89,102.905,143349661.0
2006-02-10 08:50:00,102.91,102.912,102.895,102.905,42989883.0
2006-02-10 08:51:00,102.905,102.905,102.863,102.875,47946502.0
2006-02-10 08:52:00,102.875,102.895,102.875,102.875,51513380.0
2006-02-10 08:53:00,102.88,102.895,102.875,102.895,51676799.0
2006-02-10 08:54:00,102.885,102.89,102.87,102.88,252115981.0
2006-02-10 08:55:00,102.883,102.883,102.855,102.87,18431165.0
2006-02-10 08:56:00,102.865,102.876,102.855,102.855,182076797.0
2006-02-10 08:57:00,102.855,102.875,102.822,102.86,43399993.0
2006-02-10 08:58:00,102.865,102.894,102.865,102.892,36147256.0
2006-02-10 08:59:00,102.895,102.9,102.89,102.895,24827327.0
2006-02-10 09:00:00,102.895,102.924,102.895,102.92,76406460.0
2006-02-10 09:01:00,102.92,102.925,102.91,102.918,189953368.0
2006-02-10 09:02:00,102.913,102.93,102.911,102.93,28981612.0
2006-02-10 09:03:00,102.922,102.963,102.922,102.963,22097273.0
2006-02-10 09:04:00,102.97,102.978,102.947,102.947,441009211.0
2006-02-10 09:05:00,102.94,102.965,102.94,102.96,340435442.0
2006-02-10 09:06:00,102.95,102.978,102.95,102.975,22172212.0
2006-02-10 09:07:00,102.99,103.0,102.97,103.0,331355110.0
2006-02-10 09:08:00,102.995,103.004,102.985,102.985,29642104.0
2006-02-10 09:09:00,102.98,102.995,102.97,102.97,54395712.0
2006-02-10 09:10:00,102.97,102.973,102.945,102.97,59960114.0
2006-02-10 09:11:00,102.963,102.963,102.9,102.9,27799937.0
2006-02-10 09:12:00,102.92,102.935,102.915,102.915,57157341.0
2006-02-10 09:13:00,102.91,102.935,102.905,102.905,13883795.0
2006-02-10 09:14:00,102.91,102.945,102.91,102.945,159733528.0
2006-02-10 09:15:00,102.935,102.955,102.935,102.945,288186942.0
2006-02-10 09:16:00,102.937,102.965,102.934,102.95,38497148.0
2006-02-10 09:17:00,102.94,102.94,102.9,102.9,26761705.0
2006-02-10 09:18:00,102.905,102.91,102.9,102.91,90816588.0
2006-02-10 09:19:00,102.903,102.915,102.903,102.91,58444542.0
2006-02-10 09:20:00,102.907,102.93,102.906,102.93,89555369.0
2006-02-10 09:21:00,102.935,102.935,102.895,102.895,52836857.0
2006-02-10 09:22:00,102.895,102.895,102.85,102.853,25235145.0
2006-02-10 09:23:00,102.86,102.86,102.838,102.843,76148432.0
2006-02-10 09:24:00,102.842,102.87,102.842,102.87,21210819.0
2006-02-10 09:25:00,102.858,102.858,102.82,102.82,65717515.0
2006-02-10 09:26:00,102.82,102.835,102.71,102.71,30860270.0
2006-02-10 09:27:00,102.715,102.715,102.63,102.675,118188674.0
2006-02-10 09:28:00,102.665,102.666,102.653,102.66,90961194.0
2006-02-10 09:29:00,102.615,102.69,102.615,102.67,284414403.0
2006-02-10 09:30:00,102.68,102.68,102.643,102.643,56910083.0
2006-02-10 09:31:00,102.642,102.663,102.635,102.65,68963245.0
2006-02-10 09:32:00,102.647,102.66,102.61,102.61,102036872.0
2006-02-10 09:33:00,102.612,102.65,102.61,102.623,146747395.0
2006-02-10 09:34:00,102.625,102.627,102.533,102.595,54583673.0
2006-02-10 09:35:00,102.592,102.637,102.592,102.637,127626710.0
2006-02-10 09:36:00,102.632,102.632,102.57,102.57,56149498.0
2006-02-10 09:37:00,102.57,102.571,102.535,102.537,48047071.0
2006-02-10 09:38:00,102.55,102.57,102.547,102.57,46870454.0
2006-02-10 09:39:00,102.565,102.59,102.55,102.58,54430393.0
2006-02-10 09:40:00,102.565,102.6,102.565,102.59,91269127.0
2006-02-10 09:41:00,102.58,102.595,102.57,102.575,150650258.0
2006-02-10 09:42:00,102.58,102.582,102.56,102.56,14042343.0
2006-02-10 09:43:00,102.55,102.55,102.46,102.51,40819762.0
2006-02-10 09:44:00,102.5,102.558,102.5,102.558,150847563.0
2006-02-10 09:45:00,102.557,102.56,102.54,102.543,22876107.0
2006-02-10 09:46:00,102.547,102.56,102.54,102.54,72948962.0
2006-02-10 09:47:00,102.53,102.559,102.53,102.533,48330478.0
2006-02-10 09:48:00,102.53,102.54,102.53,102.537,193044547.0
2006-02-10 09:49:00,102.53,102.545,102.53,102.533,90066162.0
2006-02-10 09:50:00,102.535,102.535,102.463,102.493,141907523.0
2006-02-10 09:51:00,102.493,102.535,102.493,102.523,39238609.0
2006-02-10 09:52:00,102.525,102.529,102.51,102.51,85335678.0
2006-02-10 09:53:00,102.51,102.545,102.51,102.528,39289834.0
2006-02-10 09:54:00,102.53,102.615,102.53,102.61,55365250.0
2006-02-10 09:55:00,102.61,102.61,102.575,102.575,10051758.0
2006-02-10 09:56:00,102.575,102.61,102.575,102.6,394367348.0
2006-02-10 09:57:00,102.6,102.6,102.545,102.58,5734743.0
2006-02-10 09:58:00,102.587,102.63,102.553,102.553,77550178.0
2006-02-10 09:59:00,102.57,102.578,102.52,102.553,127386495.0
2006-02-10 10:00:00,102.553,102.6,102.55,102.55,70224436.0
2006-02-10 10:01:00,102.55,102.577,102.55,102.573,14566778.0
2006-02-10 10:02:00,102.58,102.608,102.58,102.608,24757709.0
2006-02-10 10:03:00,102.61,102.645,102.61,102.64,124072566.0
2006-02-10 10:04:00,102.633,102.633,102.59,102.595,65877598.0
2006-02-10 10:05:00,102.597,102.597,102.538,102.59,72849325.0
2006-02-10 10:06:00,102.59,102.595,102.587,102.59,59205294.0
2006-02-10 10:07:00,102.6,102.6,102.579,102.59,48637849.0
2006-02-10 10:08:00,102.58,102.588,102.55,102.585,22497713.0
2006-02-10 10:09:00,102.585,102.593,102.58,102.58,40387388.0
2006-02-10 10:10:00,102.575,102.599,102.573,102.573,36368975.0
2006-02-10 10:11:00,102.58,102.608,102.58,102.608,18905205.0
2006-02-10 10:12:00,102.61,102.675,102.61,102.675,230105384.0
2006-02-10 10:13:00,102.67,102.695,102.624,102.672,96692538.0
2006-02-10 10:14:00,102.673,102.71,102.673,102.71,62625934.0
2006-02-10 10:15:00,102.705,102.72,102.695,102.695,44955009.0
2006-02-10 10:16:00,102.69,102.703,102.683,102.698,12503069.0
2006-02-10 10:17:00,102.695,102.72,102.695,102.697,100101448.0
2006-02-10 10:18:00,102.68,102.705,102.68,102.7,27338644.0
2006-02-10 10:19:00,102.695,102.695,102.66,102.68,40658907.0
2006-02-10 10:20:00,102.675,102.685,102.665,102.665,113575736.0
2006-02-10 10:21:00,102.675,102.675,102.615,102.67,7193859.0
2006-02-10 10:22:00,102.663,102.685,102.65,102.685,83904472.0
2006-02-10 10:23:00,102.683,102.74,102.683,102.723,84258627.0
2006-02-10 10:24:00,102.73,102.73,102.665,102.715,67937867.0
2006-02-10 10:25:00,102.715,102.715,102.697,102.697,38150504.0
2006-02-10 10:26:00,102.703,102.735,102.703,102.735,37001416.0
2006-02-10 10:27:00,102.735,102.739,102.705,102.705,42549585.0
2006-02-10 10:28:00,102.708,102.745,102.708,102.745,88208249.0
2006-02-10 10:29:00,102.745,102.76,102.725,102.75,10237675.0
2006-02-10 10:30:00,102.735,102.82,102.735,102.815,56955778.0
2006-02-10 10:31:00,102.813,102.813,102.705,102.725,70325118.0
2006-02-10 10:32:00,102.72,102.735,102.71,102.735,58527894.0
2006-02-10 10:33:00,102.735,102.775,102.722,102.743,244879688.0
2006-02-10 10:34:00,102.75,102.785,102.75,102.753,70325638.0
2006-02-10 10:35:00,102.76,102.77,102.75,102.77,17548404.0
2006-02-10 10:36:00,102.763,102.785,102.755,102.785,70569346.0
2006-02-10 10:37:00,102.775,102.775,102.74,102.74,14762348.0
2006-02-10 10:38:00,102.75,102.765,102.75,102.75,47782991.0
2006-02-10 10:39:00,102.75,102.77,102.748,102.752,17425553.0
2006-02-10 10:40:00,102.76,102.773,102.74,102.765,114075007.0
2006-02-10 10:41:00,102.775,102.798,102.75,102.785,187545680.0
2006-02-10 10:42:00,102.735,102.795,102.733,102.733,209946552.0
2006-02-10 10:43:00,102.728,102.78,102.728,102.78,45669743.0
2006-02-10 10:44:00,102.775,102.802,102.763,102.785,86161231.0
2006-02-10 10:45:00,102.785,102.81,102.785,102.81,15375665.0
2006-02-10 10:46:00,102.802,102.84,102.802,102.82,33890081.0
2006-02-10 10:47:00,102.813,102.82,102.765,102.815,61179601.0
2006-02-10 10:48:00,102.82,102.83,102.815,102.83,20454257.0
2006-02-10 10:49:00,102.83,102.83,102.82,102.825,25337708.0
2006-02-10 10:50:00,102.83,102.83,102.82,102.83,74009766.0
2006-02-10 10:51:00,102.83,102.83,102.82,102.825,45813472.0
2006-02-10 10:52:00,102.82,102.825,102.77,102.82,7046246.0
2006-02-10 10:53:00,102.81,102.818,102.805,102.81,65283837.0
2006-02-10 10:54:00,102.81,102.813,102.775,102.775,38230377.0
2006-02-10 10:55:00,102.79,102.795,102.769,102.795,142655843.0
2006-02-10 10:56:00,102.785,102.8,102.769,102.77,84179340.0
2006-02-10 10:57:00,102.773,102.795,102.766,102.775,180893034.0
2006-02-10 10:58:00,102.77,102.774,102.745,102.745,290334921.0
2006-02-10 10:59:00,102.742,102.755,102.7,102.7,133849546.0
2006-02-10 11:00:00,102.69,102.708,102.655,102.675,27751764.0
2006-02-10 11:01:00,102.668,102.717,102.668,102.68,87447199.0
2006-02-10 11:02:00,102.677,102.68,102.637,102.67,18919754.0
2006-02-10 11:03:00,102.657,102.68,102.656,102.68,5972120.0
2006-02-10 11:04:00,102.675,102.675,102.645,102.645,40906014.0
2006-02-10 11:05:00,102.645,102.655,102.645,102.645,30841952.0
2006-02-10 11:06:00,102.655,102.655,102.613,102.613,73829839.0
2006-02-10 11:07:00,102.625,102.625,102.597,102.6,261358216.0
2006-02-10 11:08:00,102.595,102.607,102.595,102.595,27394980.0
2006-02-10 11:09:00,102.597,102.61,102.594,102.595,579740953.0
2006-02-10 11:10:00,102.59,102.637,102.59,102.637,186275644.0
2006-02-10 11:11:00,102.65,102.66,102.635,102.635,17395107.0
2006-02-10 11:12:00,102.635,102.635,102.615,102.62,94949542.0
2006-02-10 11:13:00,102.615,102.637,102.597,102.62,175101058.0
2006-02-10 11:14:00,102.625,102.65,102.625,102.643,71757165.0
2006-02-10 11:15:00,102.65,102.668,102.635,102.635,36786962.0
2006-02-10 11:16:00,102.64,102.66,102.605,102.635,116907147.0
2006-02-10 11:17:00,102.635,102.645,102.63,102.63,151578933.0
2006-02-10 11:18:00,102.625,102.635,102.62,102.63,89632345.0
2006-02-10 11:19:00,102.617,102.63,102.615,102.627,205021212.0
2006-02-10 11:20:00,102.63,102.633,102.6,102.6,123163312.0
2006-02-10 11:21:00,102.6,102.62,102.6,102.62,102994010.0
2006-02-10 11:22:00,102.613,102.625,102.597,102.597,120977022.0
2006-02-10 11:23:00,102.598,102.62,102.598,102.62,22316836.0
2006-02-10 11:24:00,102.612,102.632,102.611,102.63,42463018.0
2006-02-10 11:25:00,102.62,102.62,102.6,102.6,55824537.0
2006-02-10 11:26:00,102.61,102.61,102.575,102.575,22178785.0
2006-02-10 11:27:00,102.585,102.585,102.565,102.575,68265925.0
2006-02-10 11:28:00,102.58,102.584,102.535,102.535,131675224.0
2006-02-10 11:29:00,102.535,102.56,102.535,102.545,12453611.0
2006-02-10 11:30:00,102.54,102.553,102.485,102.485,97824446.0
2006-02-10 11:31:00,102.545,102.548,102.535,102.535,18920325.0
2006-02-10 11:32:00,102.533,102.565,102.533,102.537,28156312.0
2006-02-10 11:33:00,102.533,102.55,102.526,102.55,18679774.0
2006-02-10 11:34:00,102.545,102.552,102.537,102.55,30100496.0
2006-02-10 11:35:00,102.55,102.55,102.54,102.54,92472355.0
2006-02-10 11:36:00,102.538,102.567,102.538,102.56,264755657.0
2006-02-10 11:37:00,102.575,102.575,102.533,102.54,52257070.0
2006-02-10 11:38:00,102.545,102.585,102.533,102.567,254538530.0
2006-02-10 11:39:00,102.575,102.61,102.574,102.6,25111973.0
2006-02-10 11:40:00,102.605,102.611,102.595,102.595,21300900.0
2006-02-10 11:41:00,102.593,102.601,102.575,102.575,58790534.0
2006-02-10 11:42:00,102.565,102.578,102.56,102.56,273562341.0
2006-02-10 11:43:00,102.565,102.58,102.543,102.545,24892271.0
2006-02-10 11:44:00,102.545,102.554,102.545,102.548,44107001.0
2006-02-10 11:45:00,102.55,102.552,102.465,102.48,14376635.0
2006-02-10 11:46:00,102.467,102.474,102.445,102.47,101072813.0
2006-02-10 11:47:00,102.47,102.478,102.455,102.455,107310538.0
2006-02-10 11:48:00,102.455,102.457,102.43,102.435,18805575.0
2006-02-10 11:49:00,102.44,102.455,102.44,102.455,386866450.0
2006-02-10 11:50:00,102.448,102.5,102.448,102.5,6848100.0
2006-02-10 11:51:00,102.493,102.505,102.49,102.495,26589522.0
2006-02-10 11:52:00,102.505,102.525,102.49,102.5,49253179.0
2006-02-10 11:53:00,102.487,102.487,102.36,102.41,102390789.0
2006-02-10 11:54:00,102.415,102.415,102.345,102.4,17631893.0
2006-02-10 11:55:00,102.395,102.41,102.382,102.395,146994107.0
2006-02-10 11:56:00,102.4,102.415,102.38,102.415,35067907.0
2006-02-10 11:57:00,102.413,102.413,102.36,102.37,343413994.0
2006-02-10 11:58:00,102.372,102.425,102.372,102.39,47474255.0
2006-02-10 11:59:00,102.395,102.41,102.352,102.41,11945914.0
2006-02-10 12:00:00,102.403,102.42,102.374,102.393,9416576.0
2006-02-10 12:01:00,102.397,102.397,102.36,102.36,69417228.0
2006-02-10 12:02:00,102.355,102.4,102.333,102.4,59989975.0
2006-02-10 12:03:00,102.395,102.395,102.355,102.385,37032542.0
2006-02-10 12:04:00,102.39,102.415,102.37,102.37,94963514.0
2006-02-10 12:05:00,102.365,102.372,102.35,102.365,143667785.0
2006-02-10 12:06:00,102.36,102.36,102.31,102.34,67795910.0
2006-02-10 12:07:00,102.343,102.343,102.28,102.29,456684907.0
2006-02-10 12:08:00,102.305,102.32,102.301,102.31,32978647.0
2006-02-10 12:09:00,102.305,102.345,102.295,102.345,55986409.0
2006-02-10 12:10:00,102.343,102.343,102.283,102.29,54788796.0
2006-02-10 12:11:00,102.3,102.308,102.27,102.295,20852842.0
2006-02-10 12:12:00,102.293,102.365,102.292,102.35,45387064.0
2006-02-10 12:13:00,102.34,102.385,102.33,102.385,187827055.0
2006-02-10 12:14:00,102.39,102.39,102.335,102.335,48778112.0
2006-02-10 12:15:00,102.337,102.36,102.337,102.34,61852055.0
2006-02-10 12:16:00,102.35,102.35,102.335,102.335,36573508.0
2006-02-10 12:17:00,102.315,102.33,102.275,102.282,68852345.0
2006-02-10 12:18:00,102.295,102.297,102.285,102.29,5614960.0
2006-02-10 12:19:00,102.287,102.29,102.283,102.283,16605679.0
2006-02-10 12:20:00,102.29,102.315,102.253,102.315,4316891.0
2006-02-10 12:21:00,102.32,102.32,102.3,102.305,35288002.0
2006-02-10 12:22:00,102.31,102.375,102.31,102.355,4189533.0
2006-02-10 12:23:00,102.36,102.361,102.328,102.328,44310212.0
2006-02-10 12:24:00,102.325,102.358,102.325,102.355,294778973.0
2006-02-10 12:25:00,102.36,102.375,102.33,102.33,31398760.0
2006-02-10 12:26:00,102.36,102.385,102.36,102.373,27822282.0
2006-02-10 12:27:00,102.368,102.4,102.368,102.385,165872350.0
2006-02-10 12:28:00,102.385,102.39,102.38,102.39,131265539.0
2006-02-10 12:29:00,102.383,102.383,102.373,102.375,70638386.0
2006-02-10 12:30:00,102.367,102.41,102.367,102.395,83931782.0
2006-02-10 12:31:00,102.4,102.4,102.372,102.395,28884887.0
2006-02-10 12:32:00,102.38,102.395,102.379,102.38,38033702.0
2006-02-10 12:33:00,102.385,102.385,102.343,102.38,64953350.0
2006-02-10 12:34:00,102.373,102.385,102.363,102.385,92396554.0
2006-02-10 12:35:00,102.38,102.385,102.36,102.385,91863248.0
2006-02-10 12:36:00,102.387,102.387,102.32,102.34,97824709.0
2006-02-10 12:37:00,102.337,102.345,102.337,102.345,13344178.0
2006-02-10 12:38:00,102.355,102.38,102.355,102.38,15481241.0
2006-02-10 12:39:00,102.385,102.415,102.382,102.382,167919137.0
2006-02-10 12:40:00,102.39,102.39,102.35,102.35,4647538.0
2006-02-10 12:41:00,102.35,102.37,102.345,102.35,46985355.0
2006-02-10 12:42:00,102.347,102.37,102.347,102.357,35432518.0
2006-02-10 12:43:00,102.36,102.375,102.36,102.36,45707784.0
2006-02-10 12:44:00,102.355,102.367,102.35,102.35,84459285.0
2006-02-10 12:45:00,102.36,102.372,102.345,102.345,60656742.0
2006-02-10 12:46:00,102.355,102.359,102.349,102.35,16366232.0
2006-02-10 12:47:00,102.347,102.367,102.347,102.365,8723643.0
2006-02-10 12:48:00,102.37,102.42,102.37,102.41,268641961.0
2006-02-10 12:49:00,102.395,102.399,102.355,102.365,81676307.0
2006-02-10 12:50:00,102.363,102.395,102.363,102.37,26459409.0
2006-02-10 12:51:00,102.375,102.381,102.375,102.38,79827343.0
2006-02-10 12:52:00,102.375,102.417,102.375,102.415,26329221.0
2006-02-10 12:53:00,102.425,102.425,102.41,102.41,21825200.0
2006-02-10 12:54:00,102.415,102.42,102.408,102.415,24458597.0
2006-02-10 12:55:00,102.405,102.42,102.399,102.42,99361999.0
2006-02-10 12:56:00,102.42,102.445,102.42,102.445,250388516.0
2006-02-10 12:57:00,102.44,102.44,102.393,102.435,29773752.0
2006-02-10 12:58:00,102.44,102.495,102.43,102.495,117542305.0
2006-02-10 12:59:00,102.5,102.511,102.5,102.505,23728995.0
2006-02-10 13:00:00,102.508,102.508,102.475,102.485,37845370.0
2006-02-10 13:01:00,102.482,102.51,102.463,102.485,116606447.0
2006-02-10 13:02:00,102.495,102.503,102.488,102.49,86559371.0
2006-02-10 13:03:00,102.483,102.485,102.465,102.485,169949497.0
2006-02-10 13:04:00,102.485,102.49,102.475,102.485,169927078.0
2006-02-10 13:05:00,102.485,102.502,102.485,102.5,216972487.0
2006-02-10 13:06:00,102.503,102.528,102.487,102.525,39881226.0
2006-02-10 13:07:00,102.525,102.528,102.465,102.475,24380327.0
2006-02-10 13:08:00,102.475,102.475,102.435,102.435,90438980.0
2006-02-10 13:09:00,102.435,102.445,102.396,102.42,145165280.0
2006-02-10 13:10:00,102.41,102.419,102.374,102.375,38689712.0
2006-02-10 13:11:00,102.413,102.428,102.41,102.42,66975736.0
2006-02-10 13:12:00,102.417,102.417,102.385,102.385,31060958.0
2006-02-10 13:13:00,102.385,102.385,102.35,102.35,12783189.0
2006-02-10 13:14:00,102.352,102.352,102.29,102.31,34600700.0
2006-02-10 13:15:00,102.325,102.333,102.305,102.333,31307430.0
2006-02-10 13:16:00,102.335,102.35,102.332,102.335,112677984.0
2006-02-10 13:17:00,102.335,102.335,102.284,102.315,50406666.0
2006-02-10 13:18:00,102.315,102.315,102.29,102.29,130560236.0
2006-02-10 13:19:00,102.29,102.3,102.29,102.295,93566239.0
2006-02-10 13:20:00,102.29,102.34,102.29,102.34,105809419.0
2006-02-10 13:21:00,102.34,102.344,102.33,102.337,233220562.0
2006-02-10 13:22:00,102.34,102.363,102.337,102.343,96782888.0
2006-02-10 13:23:00,102.355,102.39,102.355,102.355,12774802.0
2006-02-10 13:24:00,102.36,102.375,102.345,102.375,172672960.0
2006-02-10 13:25:00,102.37,102.37,102.351,102.358,35031260.0
2006-02-10 13:26:00,102.355,102.37,102.345,102.345,12219632.0
2006-02-10 13:27:00,102.35,102.35,102.3,102.34,80953065.0
2006-02-10 13:28:00,102.345,102.345,102.313,102.315,48958182.0
2006-02-10 13:29:00,102.32,102.325,102.298,102.298,34975601.0
2006-02-10 13:30:00,102.31,102.335,102.31,102.335,171957702.0
2006-02-10 13:31:00,102.328,102.355,102.322,102.34,20428344.0
2006-02-10 13:32:00,102.34,102.341,102.323,102.335,18026286.0
2006-02-10 13:33:00,102.335,102.335,102.32,102.333,19328007.0
2006-02-10 13:34:00,102.335,102.34,102.327,102.33,269134061.0
2006-02-10 13:35:00,102.33,102.35,102.33,102.335,19446328.0
2006-02-10 13:36:00,102.335,102.34,102.328,102.34,331455762.0
2006-02-10 13:37:00,102.335,102.345,102.335,102.345,46769497.0
2006-02-10 13:38:00,102.35,102.363,102.34,102.34,16169769.0
2006-02-10 13:39:00,102.33,102.332,102.327,102.33,79855139.0
2006-02-10 13:40:00,102.323,102.335,102.323,102.33,114293415.0
2006-02-10 13:41:00,102.33,102.35,102.295,102.35,29199262.0
2006-02-10 13:42:00,102.343,102.345,102.273,102.273,19337911.0
2006-02-10 13:43:00,102.273,102.323,102.273,102.323,32263186.0
2006-02-10 13:44:00,102.325,102.325,102.275,102.275,50628233.0
2006-02-10 13:45:00,102.32,102.32,102.31,102.31,35154098.0
2006-02-10 13:46:00,102.315,102.315,102.305,102.312,118687192.0
2006-02-10 13:47:00,102.29,102.315,102.29,102.29,847551923.0
2006-02-10 13:48:00,102.29,102.318,102.29,102.3,84228197.0
2006-02-10 13:49:00,102.302,102.35,102.295,102.32,41235262.0
2006-02-10 13:50:00,102.33,102.33,102.285,102.31,84106544.0
2006-02-10 13:51:00,102.315,102.33,102.305,102.33,136018798.0
2006-02-10 13:52:00,102.335,102.338,102.325,102.33,23195809.0
2006-02-10 13:53:00,102.32,102.343,102.32,102.322,29639937.0
2006-02-10 13:54:00,102.325,102.335,102.32,102.322,117388156.0
2006-02-10 13:55:00,102.33,102.337,102.26,102.285,35876496.0
2006-02-10 13:56:00,102.278,102.305,102.278,102.295,20141707.0
2006-02-10 13:57:00,102.3,102.3,102.273,102.275,68329368.0
2006-02-10 13:58:00,102.275,102.32,102.265,102.32,50424871.0
2006-02-10 13:59:00,102.31,102.35,102.31,102.315,165114016.0
2006-02-10 14:00:00,102.31,102.32,102.185,102.32,15405765.0
2006-02-10 14:01:00,102.318,102.328,102.305,102.315,56944076.0
2006-02-10 14:02:00,102.31,102.325,102.305,102.317,58118535.0
2006-02-10 14:03:00,102.317,102.325,102.31,102.31,34848171.0
2006-02-10 14:04:00,102.317,102.317,102.262,102.302,88899252.0
2006-02-10 14:05:00,102.3,102.3,102.195,102.2,40385813.0
2006-02-10 14:06:00,102.21,102.275,102.21,102.25,16599344.0
2006-02-10 14:07:00,102.25,102.25,102.23,102.23,13115784.0
2006-02-10 14:08:00,102.225,102.24,102.193,102.24,66845836.0
2006-02-10 14:09:00,102.235,102.235,102.205,102.21,148985715.0
2006-02-10 14:10:00,102.208,102.263,102.208,102.235,22013567.0
2006-02-10 14:11:00,102.24,102.28,102.24,102.27,14137673.0
2006-02-10 14:12:00,102.262,102.286,102.262,102.285,185424757.0
2006-02-10 14:13:00,102.285,102.285,102.228,102.285,94026036.0
2006-02-10 14:14:00,102.285,102.295,102.283,102.295,167498989.0
2006-02-10 14:15:00,102.29,102.298,102.288,102.295,55866230.0
2006-02-10 14:16:00,102.295,102.335,102.285,102.335,103042404.0
2006-02-10 14:17:00,102.335,102.341,102.325,102.325,123945796.0
2006-02-10 14:18:00,102.33,102.397,102.33,102.365,39401580.0
2006-02-10 14:19:00,102.375,102.385,102.355,102.37,44984982.0
2006-02-10 14:20:00,102.365,102.384,102.365,102.378,48637209.0
2006-02-10 14:21:00,102.388,102.41,102.36,102.36,32679836.0
2006-02-10 14:22:00,102.37,102.38,102.343,102.343,57811416.0
2006-02-10 14:23:00,102.345,102.36,102.345,102.36,19402520.0
2006-02-10 14:24:00,102.352,102.362,102.335,102.335,107601313.0
2006-02-10 14:25:00,102.33,102.365,102.33,102.353,75093561.0
2006-02-10 14:26:00,102.355,102.366,102.355,102.36,28701015.0
2006-02-10 14:27:00,102.352,102.395,102.352,102.38,31452880.0
2006-02-10 14:28:00,102.388,102.41,102.38,102.41,49998106.0
2006-02-10 14:29:00,102.41,102.435,102.41,102.423,24754996.0
2006-02-10 14:30:00,102.42,102.45,102.41,102.45,92039813.0
2006-02-10 14:31:00,102.44,102.447,102.402,102.447,126580210.0
2006-02-10 14:32:00,102.445,102.445,102.4,102.43,54344080.0
2006-02-10 14:33:00,102.432,102.442,102.424,102.43,33555044.0
2006-02-10 14:34:00,102.423,102.423,102.39,102.39,24709789.0
2006-02-10 14:35:00,102.39,102.39,102.358,102.363,6227073.0
2006-02-10 14:36:00,102.37,102.37,102.357,102.36,15483795.0
2006-02-10 14:37:00,102.355,102.381,102.33,102.365,119670449.0
2006-02-10 14:38:00,102.375,102.375,102.353,102.36,26343138.0
2006-02-10 14:39:00,102.355,102.36,102.338,102.36,15142063.0
2006-02-10 14:40:00,102.355,102.377,102.355,102.375,88740308.0
2006-02-10 14:41:00,102.37,102.38,102.34,102.38,127947236.0
2006-02-10 14:42:00,102.37,102.502,102.37,102.48,96994970.0
2006-02-10 14:43:00,102.48,102.48,102.405,102.405,16508217.0
2006-02-10 14:44:00,102.44,102.46,102.396,102.435,36530659.0
2006-02-10 14:45:00,102.435,102.455,102.39,102.39,47814128.0
2006-02-10 14:46:00,102.395,102.41,102.38,102.38,43517914.0
2006-02-10 14:47:00,102.37,102.39,102.37,102.39,163659286.0
2006-02-10 14:48:00,102.38,102.399,102.38,102.385,35484830.0
2006-02-10 14:49:00,102.39,102.39,102.385,102.385,113020529.0
2006-02-10 14:50:00,102.38,102.395,102.38,102.395,114855471.0
2006-02-10 14:51:00,102.382,102.395,102.345,102.395,181315929.0
2006-02-10 14:52:00,102.385,102.385,102.36,102.36,152844925.0
2006-02-10 14:53:00,102.355,102.4,102.35,102.35,73076248.0
2006-02-10 14:54:00,102.35,102.35,102.333,102.345,24124932.0
2006-02-10 14:55:00,102.35,102.355,102.335,102.335,61066395.0
2006-02-10 14:56:00,102.34,102.34,102.297,102.297,9190576.0
2006-02-10 14:57:00,102.308,102.335,102.308,102.315,66897553.0
2006-02-10 14:58:00,102.315,102.32,102.307,102.32,86684685.0
2006-02-10 14:59:00,102.32,102.32,102.29,102.315,88153876.0
2006-02-10 15:00:00,102.255,102.325,102.255,102.29,66141095.0
2006-02-10 15:01:00,102.3,102.303,102.265,102.283,112273226.0
2006-02-10 15:02:00,102.295,102.3,102.28,102.3,152246869.0
2006-02-10 15:03:00,102.285,102.305,102.27,102.3,68437785.0
2006-02-10 15:04:00,102.305,102.305,102.282,102.282,31705982.0
2006-02-10 15:05:00,102.285,102.285,102.263,102.27,236768501.0
2006-02-10 15:06:00,102.28,102.33,102.265,102.33,65120664.0
2006-02-10 15:07:00,102.325,102.335,102.283,102.283,79893568.0
2006-02-10 15:08:00,102.285,102.312,102.27,102.295,90918545.0
2006-02-10 15:09:00,102.3,102.31,102.29,102.31,44470780.0
2006-02-10 15:10:00,102.305,102.305,102.22,102.295,56108198.0
2006-02-10 15:11:00,102.3,102.31,102.268,102.273,94851077.0
2006-02-10 15:12:00,102.267,102.313,102.267,102.305,49687835.0
2006-02-10 15:13:00,102.32,102.32,102.3,102.3,48483415.0
2006-02-10 15:14:00,102.29,102.32,102.255,102.32,104336119.0
2006-02-10 15:15:00,102.32,102.32,102.285,102.293,48644799.0
2006-02-10 15:16:00,102.295,102.315,102.286,102.29,19146768.0
2006-02-10 15:17:00,102.285,102.31,102.284,102.31,32052079.0
2006-02-10 15:18:00,102.3,102.313,102.299,102.313,25590554.0
2006-02-10 15:19:00,102.307,102.345,102.307,102.313,62218058.0
2006-02-10 15:20:00,102.315,102.348,102.315,102.317,80362725.0
2006-02-10 15:21:00,102.325,102.36,102.32,102.33,39923911.0
2006-02-10 15:22:00,102.33,102.33,102.27,102.27,53283068.0
2006-02-10 15:23:00,102.288,102.294,102.278,102.28,144422996.0
2006-02-10 15:24:00,102.28,102.31,102.272,102.292,140161726.0
2006-02-10 15:25:00,102.287,102.315,102.26,102.27,104068403.0
2006-02-10 15:26:00,102.225,102.3,102.225,102.3,44319545.0
2006-02-10 15:27:00,102.295,102.31,102.252,102.29,20909028.0
2006-02-10 15:28:00,102.283,102.313,102.283,102.313,24392305.0
2006-02-10 15:29:00,102.313,102.32,102.305,102.32,33754755.0
2006-02-10 15:30:00,102.32,102.32,102.31,102.31,44444465.0
2006-02-10 15:31:00,102.315,102.41,102.315,102.37,90627354.0
2006-02-10 15:32:00,102.368,102.385,102.315,102.355,73586103.0
2006-02-10 15:33:00,102.36,102.385,102.345,102.345,120002054.0
2006-02-10 15:34:00,102.35,102.385,102.305,102.305,14329073.0
2006-02-10 15:35:00,102.297,102.355,102.29,102.33,66774258.0
2006-02-10 15:36:00,102.335,102.355,102.32,102.35,19609797.0
2006-02-10 15:37:00,102.345,102.355,102.295,102.305,122089765.0
2006-02-10 15:38:00,102.265,102.265,102.24,102.243,45495573.0
2006-02-10 15:39:00,102.245,102.29,102.235,102.27,205090622.0
2006-02-10 15:40:00,102.26,102.295,102.235,102.25,99151921.0
2006-02-10 15:41:00,102.242,102.29,102.23,102.265,71739062.0
2006-02-10 15:42:00,102.257,102.285,102.225,102.25,90773401.0
2006-02-10 15:43:00,102.248,102.25,102.2,102.225,67478838.0
2006-02-10 15:44:00,102.225,102.237,102.158,102.202,46598818.0
2006-02-10 15:45:00,102.2,102.215,102.185,102.215,81218568.0
2006-02-10 15:46:00,102.215,102.24,102.175,102.22,155039337.0
2006-02-10 15:47:00,102.225,102.25,102.17,102.177,17921433.0
2006-02-10 15:48:00,102.185,102.205,102.135,102.205,51797083.0
2006-02-10 15:49:00,102.21,102.21,102.11,102.15,131206846.0
2006-02-10 15:50:00,102.155,102.155,102.07,102.07,147801304.0
2006-02-10 15:51:00,102.085,102.09,102.055,102.068,23811836.0
2006-02-10 15:52:00,102.075,102.085,102.02,102.07,64717292.0
2006-02-10 15:53:00,102.075,102.095,102.02,102.02,23756053.0
2006-02-10 15:54:00,102.015,102.06,102.015,102.045,100545921.0
2006-02-10 15:55:00,102.05,102.08,102.05,102.06,294915159.0
2006-02-10 15:56:00,102.065,102.08,102.03,102.055,66410136.0
2006-02-10 15:57:00,102.055,102.07,101.995,102.01,13387352.0
2006-02-10 15:58:00,102.007,102.056,102.007,102.05,242751353.0
2006-02-10 15:59:00,102.06,102.1,102.005,102.012,133343605.0
2006-02-10 16:00:00,102.01,102.04,101.945,102.03,35909233.0
2006-02-10 16:01:00,102.02,102.04,101.977,101.995,41083608.0
2006-02-10 16:02:00,102.0,102.017,101.98,102.017,65671444.0
2006-02-10 16:03:00,102.033,102.035,102.003,102.035,99909074.0
2006-02-10 16:04:00,102.035,102.035,101.96,101.985,57458371.0
2006-02-10 16:05:00,101.985,102.012,101.98,101.985,36738397.0
2006-02-10 16:06:00,101.988,102.015,101.988,102.015,83842049.0
2006-02-10 16:07:00,102.02,102.057,102.02,102.05,14631243.0
2006-02-10 16:08:00,102.05,102.05,101.979,101.985,11796526.0
2006-02-10 16:09:00,101.985,102.022,101.935,101.953,60850806.0
2006-02-10 16:10:00,101.95,101.98,101.923,101.94,54249518.0
2006-02-10 16:11:00,101.94,101.952,101.91,101.922,50489762.0
2006-02-10 16:12:00,101.93,101.967,101.93,101.95,18675183.0
2006-02-10 16:13:00,101.96,101.96,101.855,101.91,46763292.0
2006-02-10 16:14:00,101.91,101.937,101.87,101.87,28922655.0
2006-02-10 16:15:00,101.915,101.954,101.9,101.94,82701388.0
2006-02-10 16:16:00,101.93,101.934,101.903,101.903,27852126.0
2006-02-10 16:17:00,101.903,101.92,101.903,101.92,47852495.0
2006-02-10 16:18:00,101.925,101.93,101.918,101.92,24168609.0
2006-02-10 16:19:00,101.915,101.985,101.915,101.955,70875063.0
2006-02-10 16:20:00,101.953,101.953,101.86,101.94,55492195.0
2006-02-10 16:21:00,101.94,101.97,101.93,101.937,120749572.0
2006-02-10 16:22:00,101.93,101.93,101.89,101.907,85346832.0
2006-02-10 16:23:00,101.905,101.952,101.87,101.87,10511314.0
2006-02-10 16:24:00,101.875,101.89,101.842,101.875,76321830.0
2006-02-10 16:25:00,101.87,101.87,101.83,101.845,37754335.0
2006-02-10 16:26:00,101.85,101.875,101.833,101.87,235050726.0
2006-02-10 16:27:00,101.865,101.89,101.855,101.89,46944306.0
2006-02-10 16:28:00,101.885,101.917,101.885,101.9,144789393.0
2006-02-10 16:29:00,101.905,101.905,101.88,101.88,20973020.0
2006-02-10 16:30:00,101.875,101.895,101.875,101.88,50364413.0
2006-02-10 16:31:00,101.885,101.885,101.845,101.875,41244134.0
2006-02-10 16:32:00,101.885,101.907,101.87,101.87,93408073.0
2006-02-10 16:33:00,101.867,101.889,101.85,101.86,47902644.0
2006-02-10 16:34:00,101.863,101.892,101.86,101.89,47852327.0
2006-02-10 16:35:00,101.89,101.905,101.875,101.878,50078191.0
2006-02-10 16:36:00,101.89,101.94,101.89,101.94,79407909.0
2006-02-10 16:37:00,101.94,101.94,101.876,101.92,43446526.0
2006-02-10 16:38:00,101.93,101.935,101.925,101.935,333865029.0
2006-02-10 16:39:00,101.935,101.935,101.92,101.935,137247119.0
2006-02-10 16:40:00,101.93,101.96,101.93,101.96,34390025.0
2006-02-10 16:41:00,101.952,101.984,101.935,101.955,73300521.0
2006-02-10 16:42:00,101.96,101.96,101.889,101.94,23193651.0
2006-02-10 16:43:00,101.935,101.97,101.906,101.97,57244563.0
2006-02-10 16:44:00,101.955,101.98,101.945,101.965,9957489.0
2006-02-10 16:45:00,101.975,101.98,101.95,101.965,86600488.0
2006-02-10 16:46:00,101.98,101.98,101.938,101.96,31439849.0
2006-02-10 16:47:00,101.948,101.98,101.945,101.963,64295294.0
2006-02-10 16:48:00,101.965,101.965,101.905,101.94,18296816.0
2006-02-10 16:49:00,101.927,101.95,101.91,101.91,124930296.0
2006-02-10 16:50:00,101.903,101.945,101.903,101.91,119177641.0
2006-02-10 16:51:00,101.907,101.907,101.86,101.86,32838151.0
2006-02-10 16:52:00,101.86,101.875,101.86,101.862,93292042.0
2006-02-10 16:53:00,101.87,101.87,101.815,101.84,105123065.0
2006-02-10 16:54:00,101.832,101.851,101.83,101.845,53255098.0
2006-02-10 16:55:00,101.843,101.843,101.768,101.835,173019368.0
2006-02-10 16:56:00,101.835,101.864,101.835,101.845,53733778.0
2006-02-10 16:57:00,101.845,101.875,101.845,101.86,36320861.0
2006-02-10 16:58:00,101.86,101.879,101.86,101.875,143308065.0
2006-02-10 16:59:00,101.862,101.892,101.852,101.852,201841398.0
2006-02-10 17:00:00,101.855,101.92,101.855,101.92,102710984.0
2006-02-10 17:01:00,101.915,101.92,101.91,101.92,98145495.0
2006-02-10 17:02:00,101.91,101.91,101.86,101.88,696584782.0
2006-02-10 17:03:00,101.88,101.9,101.87,101.9,39346234.0
2006-02-10 17:04:00,101.9,101.902,101.888,101.888,27442151.0
2006-02-10 17:05:00,101.905,101.905,101.875,101.895,71116435.0
2006-02-10 17:06:00,101.895,101.895,101.87,101.885,9404390.0
2006-02-10 17:07:00,101.88,101.907,101.88,101.892,51853319.0
2006-02-10 17:08:00,101.9,101.915,101.887,101.905,60867040.0
2006-02-10 17:09:00,101.888,101.95,101.857,101.9,46539283.0
2006-02-10 17:10:00,101.9,101.955,101.9,101.955,77586000.0
2006-02-10 17:11:00,101.955,101.955,101.92,101.92,48506543.0
2006-02-10 17:12:00,101.925,101.933,101.915,101.915,100235728.0
2006-02-10 17:13:00,101.915,101.919,101.88,101.88,95421206.0
2006-02-10 17:14:00,101.885,101.885,101.79,101.81,40286651.0
2006-02-10 17:15:00,101.805,101.855,101.757,101.757,118111301.0
2006-02-10 17:16:00,101.755,101.785,101.743,101.785,34106650.0
2006-02-10 17:17:00,101.773,101.78,101.74,101.76,99780494.0
2006-02-10 17:18:00,101.76,101.79,101.76,101.77,44296481.0
2006-02-10 17:19:00,101.77,101.82,101.77,101.81,90387905.0
2006-02-10 17:20:00,101.797,101.85,101.797,101.835,15724034.0
2006-02-10 17:21:00,101.837,101.875,101.815,101.815,35698588.0
2006-02-10 17:22:00,101.82,101.835,101.795,101.835,26812526.0
2006-02-10 17:23:00,101.83,101.955,101.829,101.915,22210040.0
2006-02-10 17:24:00,101.91,101.91,101.83,101.83,73597131.0
2006-02-10 17:25:00,101.83,101.83,101.73,101.77,94686451.0
2006-02-10 17:26:00,101.77,101.77,101.72,101.72,65961765.0
2006-02-10 17:27:00,101.72,101.74,101.705,101.74,96238950.0
2006-02-10 17:28:00,101.738,101.75,101.677,101.75,1080468509.0
2006-02-10 17:29:00,101.765,101.81,101.697,101.81,66992509.0
2006-02-10 17:30:00,101.805,101.86,101.77,101.81,113832988.0
2006-02-10 17:31:00,101.81,101.947,101.81,101.947,60344371.0
2006-02-10 17:32:00,101.94,102.073,101.927,101.94,108827440.0
2006-02-10 17:33:00,101.955,101.96,101.86,101.915,46558467.0
2006-02-10 17:34:00,101.915,101.928,101.84,101.84,102390837.0
2006-02-10 17:35:00,101.833,101.92,101.833,101.883,31367370.0
2006-02-10 17:36:00,101.885,101.923,101.84,101.923,272829217.0
2006-02-10 17:37:00,101.925,101.96,101.87,101.87,48255563.0
2006-02-10 17:38:00,101.875,101.94,101.849,101.912,264933166.0
2006-02-10 17:39:00,101.925,101.925,101.85,101.877,21654489.0
2006-02-10 17:40:00,101.88,101.965,101.863,101.905,168813557.0
2006-02-10 17:41:00,101.91,101.95,101.89,101.913,57525036.0
2006-02-10 17:42:00,101.905,101.952,101.879,101.902,119987820.0
2006-02-10 17:43:00,101.903,101.903,101.827,101.885,242943040.0
2006-02-10 17:44:00,101.877,101.905,101.85,101.883,100497360.0
2006-02-10 17:45:00,101.875,101.893,101.832,101.832,5081736.0
2006-02-10 17:46:00,101.835,101.903,101.835,101.903,96098364.0
2006-02-10 17:47:00,101.905,101.953,101.895,101.92,159882028.0
2006-02-10 17:48:00,101.923,101.93,101.853,101.88,158594596.0
2006-02-10 17:49:00,101.895,101.92,101.888,101.888,12030121.0
2006-02-10 17:50:00,101.89,101.915,101.89,101.902,152822324.0
2006-02-10 17:51:00,101.91,101.93,101.897,101.897,96770826.0
2006-02-10 17:52:00,101.897,101.897,101.845,101.85,194916813.0
2006-02-10 17:53:00,101.86,102.013,101.855,102.013,74940059.0
2006-02-10 17:54:00,102.01,102.045,101.983,102.02,43623306.0
2006-02-10 17:55:00,102.023,102.035,101.963,101.98,300007574.0
2006-02-10 17:56:00,101.978,102.043,101.913,102.043,12399217.0
2006-02-10 17:57:00,102.03,102.06,101.99,101.99,32993203.0
2006-02-10 17:58:00,102.0,102.035,101.965,101.99,32003193.0
2006-02-10 17:59:00,102.0,102.002,101.865,101.865,86144849.0
2006-02-10 18:00:00,101.875,101.925,101.857,101.89,10478423.0
2006-02-10 18:01:00,101.89,101.89,101.818,101.818,44351633.0
2006-02-10 18:02:00,101.825,101.86,101.813,101.86,179115241.0
2006-02-10 18:03:00,101.852,101.882,101.824,101.875,182593500.0
2006-02-10 18:04:00,101.87,101.91,101.845,101.91,63055544.0
2006-02-10 18:05:00,101.91,101.946,101.875,101.89,70222977.0
2006-02-10 18:06:00,101.877,101.905,101.877,101.905,47895879.0
2006-02-10 18:07:00,101.893,101.91,101.875,101.883,103501922.0
2006-02-10 18:08:00,101.885,101.885,101.87,101.885,23372757.0
2006-02-10 18:09:00,101.89,101.89,101.847,101.847,193304951.0
2006-02-10 18:10:00,101.86,101.92,101.82,101.905,97239895.0
2006-02-10 18:11:00,101.905,101.915,101.84,101.85,66409261.0
2006-02-10 18:12:00,101.86,101.905,101.82,101.87,11971284.0
2006-02-10 18:13:00,101.852,101.885,101.818,101.818,143127855.0
2006-02-10 18:14:00,101.825,101.873,101.818,101.853,62690393.0
2006-02-10 18:15:00,101.86,101.862,101.78,101.795,42144840.0
2006-02-10 18:16:00,101.795,101.795,101.753,101.753,158018954.0
2006-02-10 18:17:00,101.76,101.79,101.74,101.78,83476734.0
2006-02-10 18:18:00,101.767,101.823,101.767,101.823,152675009.0
2006-02-10 18:19:00,101.822,101.855,101.795,101.855,108107168.0
2006-02-10 18:20:00,101.853,101.86,101.838,101.86,40161352.0
2006-02-10 18:21:00,101.86,101.865,101.84,101.86,17099003.0
2006-02-10 18:22:00,101.85,101.898,101.85,101.895,37744552.0
2006-02-10 18:23:00,101.9,101.91,101.872,101.872,28980459.0
2006-02-10 18:24:00,101.875,101.958,101.875,101.925,25755903.0
2006-02-10 18:25:00,101.94,101.97,101.935,101.97,34683049.0
2006-02-10 18:26:00,101.955,102.03,101.955,102.01,90165162.0
2006-02-10 18:27:00,102.01,102.01,101.955,101.955,21811811.0
2006-02-10 18:28:00,101.995,102.005,101.965,101.98,33500449.0
2006-02-10 18:29:00,101.98,101.983,101.956,101.962,16698947.0
2006-02-10 18:30:00,101.97,102.0,101.97,101.975,16846556.0
2006-02-10 18:31:00,101.975,101.99,101.965,101.98,79013094.0
2006-02-10 18:32:00,101.98,101.988,101.96,101.96,205666196.0
2006-02-10 18:33:00,101.965,101.975,101.88,101.88,31265526.0
2006-02-10 18:34:00,101.89,101.89,101.842,101.855,100796730.0
2006-02-10 18:35:00,101.86,101.878,101.855,101.855,146648355.0
2006-02-10 18:36:00,101.86,101.87,101.82,101.82,132187504.0
2006-02-10 18:37:00,101.83,101.865,101.805,101.845,164905249.0
2006-02-10 18:38:00,101.855,101.895,101.838,101.895,8756405.0
2006-02-10 18:39:00,101.9,101.9,101.87,101.87,86914622.0
2006-02-10 18:40:00,101.885,101.921,101.885,101.92,13113179.0
2006-02-10 18:41:00,101.925,101.93,101.873,101.873,21661210.0
2006-02-10 18:42:00,101.875,101.912,101.875,101.912,239464481.0
2006-02-10 18:43:00,101.92,101.92,101.89,101.89,37266343.0
2006-02-10 18:44:00,101.89,101.89,101.86,101.885,113139697.0
2006-02-10 18:45:00,101.875,101.893,101.87,101.89,90326508.0
2006-02-10 18:46:00,101.895,101.895,101.857,101.857,71210683.0
2006-02-10 18:47:00,101.855,101.88,101.855,101.87,212783093.0
2006-02-10 18:48:00,101.867,101.867,101.845,101.845,69429721.0
2006-02-10 18:49:00,101.855,101.855,101.825,101.835,42567792.0
2006-02-10 18:50:00,101.845,101.857,101.83,101.83,61424093.0
2006-02-10 18:51:00,101.83,101.83,101.815,101.825,46221019.0
2006-02-10 18:52:00,101.823,101.86,101.823,101.86,125344566.0
2006-02-10 18:53:00,101.86,101.87,101.848,101.85,20545319.0
2006-02-10 18:54:00,101.85,101.85,101.8,101.825,160596545.0
2006-02-10 18:55:00,101.82,101.84,101.805,101.84,26640413.0
2006-02-10 18:56:00,101.83,101.855,101.83,101.85,137571819.0
2006-02-10 18:57:00,101.855,101.855,101.84,101.84,17423485.0
2006-02-10 18:58:00,101.84,101.89,101.84,101.89,284801151.0
2006-02-10 18:59:00,101.885,101.89,101.875,101.887,44843726.0
2006-02-10 19:00:00,101.888,101.95,101.888,101.95,53669326.0
2006-02-10 19:01:00,101.94,101.96,101.885,101.952,6180191.0
2006-02-10 19:02:00,101.95,101.951,101.907,101.907,91517127.0
2006-02-10 19:03:00,101.925,101.925,101.893,101.905,2076250.0
2006-02-10 19:04:00,101.905,101.905,101.867,101.9,76644701.0
2006-02-10 19:05:00,101.893,101.897,101.835,101.897,87477846.0
2006-02-10 19:06:00,101.903,101.912,101.895,101.912,73106866.0
2006-02-10 19:07:00,101.915,101.915,101.88,101.892,74215073.0
2006-02-10 19:08:00,101.905,101.905,101.855,101.855,35141320.0
2006-02-10 19:09:00,101.86,101.878,101.835,101.84,69268401.0
2006-02-10 19:10:00,101.835,101.845,101.82,101.82,53902846.0
2006-02-10 19:11:00,101.823,101.83,101.805,101.805,30321232.0
2006-02-10 19:12:00,101.807,101.828,101.8,101.82,58867110.0
2006-02-10 19:13:00,101.82,101.835,101.795,101.835,20536630.0
2006-02-10 19:14:00,101.823,101.838,101.812,101.837,38247774.0
2006-02-10 19:15:00,101.84,101.855,101.792,101.82,110694491.0
2006-02-10 19:16:00,101.825,101.857,101.825,101.857,132092399.0
2006-02-10 19:17:00,101.865,101.883,101.865,101.865,64341764.0
2006-02-10 19:18:00,101.865,101.885,101.865,101.878,81964500.0
2006-02-10 19:19:00,101.88,101.88,101.855,101.86,31158669.0
2006-02-10 19:20:00,101.875,101.875,101.856,101.86,233749176.0
2006-02-10 19:21:00,101.855,101.855,101.775,101.78,67867834.0
2006-02-10 19:22:00,101.783,101.787,101.745,101.755,183672413.0
2006-02-10 19:23:00,101.753,101.767,101.707,101.725,38995189.0
2006-02-10 19:24:00,101.72,101.76,101.72,101.76,207430627.0
2006-02-10 19:25:00,101.76,101.779,101.743,101.77,139046708.0
2006-02-10 19:26:00,101.76,101.775,101.76,101.76,15294540.0
2006-02-10 19:27:00,101.77,101.77,101.74,101.743,16109230.0
2006-02-10 19:28:00,101.745,101.745,101.637,101.637,257689842.0
2006-02-10 19:29:00,101.633,101.65,101.63,101.633,253052715.0
2006-02-10 19:30:00,101.63,101.715,101.63,101.715,51636143.0
2006-02-10 19:31:00,101.715,101.74,101.707,101.707,52395566.0
2006-02-10 19:32:00,101.715,101.725,101.695,101.725,193580806.0
2006-02-10 19:33:00,101.72,101.72,101.69,101.69,607176145.0
2006-02-10 19:34:00,101.7,101.702,101.645,101.645,62093862.0
2006-02-10 19:35:00,101.635,101.685,101.635,101.675,13090379.0
2006-02-10 19:36:00,101.67,101.671,101.65,101.65,70746739.0
2006-02-10 19:37:00,101.638,101.663,101.638,101.65,34655239.0
2006-02-10 19:38:00,101.655,101.655,101.645,101.645,103738472.0
2006-02-10 19:39:00,101.637,101.685,101.637,101.685,78896904.0
2006-02-10 19:40:00,101.69,101.694,101.67,101.67,22495057.0
2006-02-10 19:41:00,101.67,101.687,101.66,101.687,55289850.0
2006-02-10 19:42:00,101.695,101.7,101.687,101.69,29038303.0
2006-02-10 19:43:00,101.683,101.72,101.665,101.72,30504748.0
2006-02-10 19:44:00,101.715,101.72,101.69,101.69,73596838.0
2006-02-10 19:45:00,101.69,101.71,101.653,101.653,24867354.0
2006-02-10 19:46:00,101.65,101.655,101.605,101.605,153217691.0
2006-02-10 19:47:00,101.647,101.678,101.647,101.67,95688564.0
2006-02-10 19:48:00,101.663,101.685,101.655,101.668,73431558.0
2006-02-10 19:49:00,101.685,101.707,101.67,101.67,66691190.0
2006-02-10 19:50:00,101.68,101.73,101.68,101.715,34147903.0
2006-02-10 19:51:00,101.715,101.72,101.67,101.715,48130397.0
2006-02-10 19:52:00,101.715,101.73,101.69,101.69,102236465.0
2006-02-10 19:53:00,101.688,101.688,101.647,101.665,145716631.0
2006-02-10 19:54:00,101.653,101.653,101.628,101.647,36001243.0
2006-02-10 19:55:00,101.65,101.67,101.65,101.65,21156282.0
2006-02-10 19:56:00,101.65,101.69,101.65,101.69,164770262.0
2006-02-10 19:57:00,101.69,101.69,101.663,101.665,58000480.0
2006-02-10 19:58:00,101.67,101.685,101.659,101.663,29132149.0
2006-02-10 19:59:00,101.67,101.672,101.64,101.67,5994066.0
2006-02-10 20:00:00,101.663,101.663,101.649,101.663,240896476.0
2006-02-10 20:01:00,101.665,101.725,101.65,101.713,20338999.0
2006-02-10 20:02:00,101.71,101.745,101.71,101.72,13136899.0
2006-02-10 20:03:00,101.72,101.72,101.68,101.68,43208148.0
2006-02-10 20:04:00,101.69,101.753,101.69,101.753,47292561.0
2006-02-10 20:05:00,101.765,101.765,101.72,101.72,284164379.0
2006-02-10 20:06:00,101.723,101.755,101.723,101.755,47407063.0
2006-02-10 20:07:00,101.755,101.785,101.737,101.75,40867040.0
2006-02-10 20:08:00,101.737,101.744,101.725,101.725,63043832.0
2006-02-10 20:09:00,101.725,101.747,101.7,101.7,88399159.0
2006-02-10 20:10:00,101.71,101.733,101.707,101.715,167085376.0
2006-02-10 20:11:00,101.725,101.729,101.69,101.69,40598183.0
2006-02-10 20:12:00,101.725,101.725,101.71,101.725,28967126.0
2006-02-10 20:13:00,101.725,101.73,101.718,101.725,164715888.0
2006-02-10 20:14:00,101.715,101.735,101.715,101.735,47335158.0
2006-02-10 20:15:00,101.735,101.735,101.73,101.735,87397138.0
2006-02-10 20:16:00,101.735,101.735,101.694,101.703,111936371.0
2006-02-10 20:17:00,101.7,101.728,101.7,101.725,62514162.0
2006-02-10 20:18:00,101.73,101.737,101.73,101.735,100715960.0
2006-02-10 20:19:00,101.73,101.73,101.722,101.73,134158925.0
2006-02-10 20:20:00,101.722,101.731,101.713,101.715,117392006.0
2006-02-10 20:21:00,101.72,101.72,101.713,101.715,34049563.0
2006-02-10 20:22:00,101.725,101.725,101.693,101.725,30642802.0
2006-02-10 20:23:00,101.72,101.729,101.72,101.725,82359363.0
2006-02-10 20:24:00,101.73,101.75,101.727,101.75,71250879.0
2006-02-10 20:25:00,101.75,101.77,101.745,101.745,11423296.0
2006-02-10 20:26:00,101.755,101.755,101.74,101.745,271112359.0
2006-02-10 20:27:00,101.743,101.75,101.74,101.75,52879870.0
2006-02-10 20:28:00,101.743,101.76,101.735,101.74,221981186.0
2006-02-10 20:29:00,101.75,101.755,101.707,101.755,177880427.0
2006-02-10 20:30:00,101.76,101.767,101.73,101.763,107914001.0
2006-02-10 20:31:00,101.75,101.754,101.735,101.735,153965746.0
2006-02-10 20:32:00,101.735,101.76,101.733,101.76,125635364.0
2006-02-10 20:33:00,101.752,101.754,101.73,101.73,73226807.0
2006-02-10 20:34:00,101.74,101.756,101.725,101.73,33533082.0
2006-02-10 20:35:00,101.75,101.775,101.743,101.743,165254088.0
2006-02-10 20:36:00,101.743,101.766,101.743,101.76,138767782.0
2006-02-10 20:37:00,101.76,101.76,101.741,101.747,109810872.0
2006-02-10 20:38:00,101.75,101.75,101.74,101.742,21724104.0
2006-02-10 20:39:00,101.75,101.75,101.72,101.75,12599196.0
2006-02-10 20:40:00,101.74,101.765,101.74,101.765,113904652.0
2006-02-10 20:41:00,101.76,101.835,101.76,101.835,103374696.0
2006-02-10 20:42:00,101.83,101.89,101.83,101.885,51217050.0
2006-02-10 20:43:00,101.887,101.887,101.8,101.835,27531926.0
2006-02-10 20:44:00,101.837,101.86,101.825,101.86,108562707.0
2006-02-10 20:45:00,101.85,101.9,101.813,101.9,22583281.0
2006-02-10 20:46:00,101.898,101.92,101.89,101.89,57441451.0
2006-02-10 20:47:00,101.895,101.908,101.839,101.903,26226335.0
2006-02-10 20:48:00,101.91,102.02,101.91,101.94,46776652.0
2006-02-10 20:49:00,101.935,101.963,101.935,101.963,79547349.0
2006-02-10 20:50:00,101.97,101.977,101.955,101.973,122115874.0
2006-02-10 20:51:00,101.975,101.975,101.94,101.94,12446977.0
2006-02-10 20:52:00,101.945,101.952,101.939,101.945,142949832.0
2006-02-10 20:53:00,101.94,101.955,101.933,101.933,50156488.0
2006-02-10 20:54:00,101.94,101.98,101.94,101.98,77538541.0
2006-02-10 20:55:00,101.98,102.005,101.967,102.005,82393481.0
2006-02-10 20:56:00,102.0,102.033,101.995,102.033,25140683.0
2006-02-10 20:57:00,102.035,102.045,102.015,102.04,90741142.0
2006-02-10 20:58:00,102.04,102.053,102.015,102.053,110581143.0
2006-02-10 20:59:00,102.055,102.075,102.055,102.07,72861049.0
2006-02-10 21:00:00,102.065,102.085,102.065,102.085,141738709.0
2006-02-10 21:01:00,102.085,102.115,102.085,102.105,68879647.0
2006-02-10 21:02:00,102.11,102.18,102.11,102.165,48992834.0
2006-02-10 21:03:00,102.16,102.18,102.155,102.155,9909017.0
2006-02-10 21:04:00,102.155,102.155,102.11,102.115,90491452.0
2006-02-10 21:05:00,102.115,102.145,102.11,102.11,73145125.0
2006-02-10 21:06:00,102.105,102.125,102.105,102.11,68459278.0
2006-02-10 21:07:00,102.123,102.148,102.123,102.14,21608524.0
2006-02-10 21:08:00,102.135,102.155,102.115,102.128,39277304.0
2006-02-10 21:09:00,102.125,102.136,102.11,102.11,65809118.0
2006-02-10 21:10:00,102.11,102.13,102.103,102.103,191583324.0
2006-02-10 21:11:00,102.11,102.118,102.107,102.11,114964534.0
2006-02-10 21:12:00,102.105,102.11,102.102,102.11,167068997.0
2006-02-10 21:13:00,102.105,102.126,102.105,102.105,189650933.0
2006-02-10 21:14:00,102.11,102.15,102.11,102.127,109796568.0
2006-02-10 21:15:00,102.135,102.15,102.13,102.15,8233115.0
2006-02-10 21:16:00,102.145,102.165,102.14,102.155,14003791.0
2006-02-10 21:17:00,102.165,102.215,102.165,102.19,26242555.0
2006-02-10 21:18:00,102.18,102.18,102.133,102.155,58636562.0
2006-02-10 21:19:00,102.157,102.18,102.153,102.18,31580476.0
2006-02-10 21:20:00,102.18,102.192,102.165,102.192,12576178.0
2006-02-10 21:21:00,102.187,102.216,102.175,102.175,119417033.0
2006-02-10 21:22:00,102.17,102.186,102.167,102.17,164068364.0
2006-02-10 21:23:00,102.165,102.175,102.16,102.175,123602146.0
2006-02-10 21:24:00,102.165,102.189,102.165,102.17,89857568.0
2006-02-10 21:25:00,102.157,102.18,102.157,102.175,123684198.0
2006-02-10 21:26:00,102.163,102.17,102.16,102.16,38746418.0
2006-02-10 21:27:00,102.17,102.18,102.165,102.18,16410047.0
2006-02-10 21:28:00,102.172,102.185,102.158,102.185,33245442.0
2006-02-10 21:29:00,102.18,102.19,102.17,102.175,21654817.0
2006-02-10 21:30:00,102.163,102.195,102.162,102.195,430375974.0
2006-02-10 21:31:00,102.183,102.183,102.15,102.15,35863611.0
2006-02-10 21:32:00,102.175,102.197,102.165,102.197,31230012.0
2006-02-10 21:33:00,102.2,102.23,102.2,102.22,78929648.0
2006-02-10 21:34:00,102.22,102.235,102.213,102.235,10707061.0
2006-02-10 21:35:00,102.185,102.227,102.185,102.185,25888406.0
2006-02-10 21:36:00,102.23,102.242,102.224,102.225,171620668.0
2006-02-10 21:37:00,102.228,102.228,102.2,102.2,27977927.0
2006-02-10 21:38:00,102.2,102.22,102.19,102.19,48414398.0
2006-02-10 21:39:00,102.2,102.21,102.195,102.195,23349611.0
2006-02-10 21:40:00,102.192,102.215,102.192,102.215,20516800.0
2006-02-10 21:41:00,102.205,102.22,102.2,102.205,52319289.0
2006-02-10 21:42:00,102.21,102.23,102.21,102.22,48066706.0
2006-02-10 21:43:00,102.22,102.23,102.195,102.195,34863879.0
2006-02-10 21:44:00,102.2,102.207,102.195,102.195,18553639.0
2006-02-10 21:45:00,102.195,102.209,102.193,102.193,140178307.0
2006-02-10 21:46:00,102.195,102.205,102.188,102.2,107811325.0
2006-02-10 21:47:00,102.195,102.207,102.195,102.195,82737514.0
2006-02-10 21:48:00,102.2,102.245,102.173,102.245,40215733.0
2006-02-10 21:49:00,102.25,102.25,102.208,102.208,69582441.0
2006-02-10 21:50:00,102.22,102.255,102.22,102.255,102056253.0
2006-02-10 21:51:00,102.25,102.25,102.218,102.235,132313143.0
2006-02-10 21:52:00,102.235,102.235,102.195,102.195,178810464.0
2006-02-10 21:53:00,102.21,102.23,102.21,102.225,140217499.0
2006-02-10 21:54:00,102.215,102.25,102.215,102.24,56922619.0
2006-02-10 21:55:00,102.227,102.255,102.227,102.24,27563161.0
2006-02-10 21:56:00,102.245,102.26,102.23,102.26,7128322.0
2006-02-10 21:57:00,102.255,102.285,102.178,102.178,99819502.0
2006-02-10 21:58:00,102.18,102.23,102.18,102.22,55524684.0
2006-02-10 21:59:00,102.22,102.22,102.145,102.165,38150183.0
2006-02-10 22:00:00,102.17,102.2,102.145,102.2,33193922.0
2006-02-10 22:01:00,102.19,102.2,102.19,102.195,359326016.0
2006-02-10 22:02:00,102.178,102.193,102.147,102.147,69811590.0
2006-02-10 22:03:00,102.157,102.17,102.145,102.145,68622683.0
2006-02-10 22:04:00,102.142,102.153,102.133,102.133,69714243.0
2006-02-10 22:05:00,102.14,102.14,102.092,102.092,42485716.0
2006-02-10 22:06:00,102.09,102.12,102.09,102.1,130469727.0
2006-02-10 22:07:00,102.103,102.121,102.103,102.11,300921097.0
2006-02-10 22:08:00,102.115,102.125,102.11,102.113,130499715.0
2006-02-10 22:09:00,102.115,102.115,102.09,102.09,125236793.0
2006-02-10 22:10:00,102.09,102.13,102.09,102.13,40750296.0
2006-02-10 22:11:00,102.13,102.15,102.12,102.14,111407569.0
2006-02-10 22:12:00,102.128,102.145,102.128,102.14,208785536.0
2006-02-10 22:13:00,102.14,102.145,102.14,102.145,52935616.0
2006-02-10 22:14:00,102.142,102.142,102.132,102.135,37900072.0
2006-02-10 22:15:00,102.135,102.135,102.12,102.13,18426356.0
2006-02-10 22:16:00,102.125,102.135,102.12,102.135,98329068.0
2006-02-10 22:17:00,102.135,102.145,102.13,102.145,28362806.0
2006-02-10 22:18:00,102.14,102.149,102.139,102.142,57903446.0
2006-02-10 22:19:00,102.15,102.15,102.09,102.09,30146699.0
2006-02-10 22:20:00,102.14,102.15,102.11,102.11,23190473.0
2006-02-10 22:21:00,102.135,102.145,102.135,102.145,62114544.0
2006-02-10 22:22:00,102.15,102.16,102.13,102.16,117017061.0
2006-02-10 22:23:00,102.16,102.18,102.145,102.165,87781281.0
2006-02-10 22:24:00,102.165,102.173,102.128,102.16,42461084.0
2006-02-10 22:25:00,102.17,102.18,102.153,102.18,21316819.0
2006-02-10 22:26:00,102.18,102.22,102.18,102.205,20855381.0
2006-02-10 22:27:00,102.205,102.205,102.193,102.2,72829887.0
2006-02-10 22:28:00,102.202,102.202,102.18,102.195,23522901.0
2006-02-10 22:29:00,102.193,102.2,102.185,102.185,41116054.0
2006-02-10 22:30:00,102.19,102.2,102.165,102.2,47176689.0
2006-02-10 22:31:00,102.195,102.195,102.168,102.168,142977365.0
2006-02-10 22:32:00,102.163,102.175,102.16,102.163,135923652.0
2006-02-10 22:33:00,102.162,102.162,102.138,102.16,92316714.0
2006-02-10 22:34:00,102.147,102.16,102.145,102.16,51711585.0
2006-02-10 22:35:00,102.16,102.195,102.16,102.19,69361808.0
2006-02-10 22:36:00,102.19,102.2,102.187,102.195,49015449.0
2006-02-10 22:37:00,102.187,102.215,102.187,102.215,169643492.0
2006-02-10 22:38:00,102.203,102.203,102.19,102.19,43385531.0
2006-02-10 22:39:00,102.145,102.201,102.145,102.153,113127914.0
2006-02-10 22:40:00,102.15,102.17,102.125,102.125,60215210.0
2006-02-10 22:41:00,102.12,102.145,102.105,102.145,40744413.0
2006-02-10 22:42:00,102.14,102.185,102.107,102.185,10351371.0
2006-02-10 22:43:00,102.18,102.24,102.16,102.2,19530776.0
2006-02-10 22:44:00,102.195,102.198,102.195,102.195,21099644.0
2006-02-10 22:45:00,102.183,102.183,102.133,102.17,19064857.0
2006-02-10 22:46:00,102.18,102.198,102.18,102.19,21902047.0
2006-02-10 22:47:00,102.19,102.21,102.19,102.21,60437314.0
2006-02-10 22:48:00,102.2,102.212,102.2,102.21,73887722.0
2006-02-10 22:49:00,102.207,102.22,102.19,102.195,21894864.0
2006-02-10 22:50:00,102.2,102.2,102.195,102.195,72012172.0
2006-02-10 22:51:00,102.195,102.2,102.187,102.19,54280808.0
2006-02-10 22:52:00,102.177,102.19,102.177,102.19,53882095.0
2006-02-10 22:53:00,102.185,102.21,102.185,102.21,85494338.0
2006-02-10 22:54:00,102.215,102.215,102.188,102.19,207129797.0
2006-02-10 22:55:00,102.195,102.22,102.195,102.2,35219267.0
2006-02-10 22:56:00,102.2,102.21,102.193,102.195,199617664.0
2006-02-10 22:57:00,102.2,102.207,102.198,102.205,84717695.0
2006-02-10 22:58:00,102.195,102.217,102.195,102.2,57078366.0
2006-02-10 22:59:00,102.19,102.21,102.16,102.177,72433369.0
2006-02-10 23:00:00,102.182,102.182,102.145,102.175,44712587.0
2006-02-10 23:01:00,102.18,102.18,102.161,102.163,45477364.0
2006-02-10 23:02:00,102.165,102.18,102.165,102.175,35622875.0
2006-02-10 23:03:00,102.18,102.18,102.165,102.175,98802933.0
2006-02-10 23:04:00,102.173,102.195,102.171,102.185,34623244.0
2006-02-10 23:05:00,102.177,102.195,102.175,102.175,119035004.0
2006-02-10 23:06:00,102.17,102.191,102.17,102.18,124128322.0
2006-02-10 23:07:00,102.185,102.185,102.173,102.173,31327082.0
2006-02-10 23:08:00,102.18,102.18,102.148,102.15,77297578.0
2006-02-10 23:09:00,102.155,102.171,102.15,102.15,42953991.0
2006-02-10 23:10:00,102.155,102.179,102.155,102.16,55840171.0
2006-02-10 23:11:00,102.165,102.165,102.16,102.16,71822866.0
2006-02-10 23:12:00,102.152,102.165,102.15,102.155,31429810.0
2006-02-10 23:13:00,102.145,102.165,102.145,102.16,56039306.0
2006-02-10 23:14:00,102.15,102.172,102.15,102.155,34675474.0
2006-02-10 23:15:00,102.152,102.165,102.152,102.165,34572622.0
2006-02-10 23:16:00,102.175,102.175,102.095,102.095,95296042.0
2006-02-10 23:17:00,102.145,102.147,102.143,102.143,99367007.0
2006-02-10 23:18:00,102.14,102.18,102.14,102.18,18994278.0
2006-02-10 23:19:00,102.175,102.18,102.175,102.175,209826904.0
2006-02-10 23:20:00,102.18,102.18,102.17,102.18,76622792.0
2006-02-10 23:21:00,102.18,102.18,102.15,102.175,55710675.0
2006-02-10 23:22:00,102.175,102.195,102.175,102.185,156951555.0
2006-02-10 23:23:00,102.19,102.231,102.155,102.183,24009545.0
2006-02-10 23:24:00,102.187,102.195,102.185,102.195,12719200.0
2006-02-10 23:25:00,102.175,102.19,102.175,102.19,29309087.0
2006-02-10 23:26:00,102.183,102.205,102.174,102.19,19943567.0
2006-02-10 23:27:00,102.19,102.19,102.18,102.18,65868521.0
2006-02-10 23:28:00,102.185,102.207,102.185,102.195,145425013.0
2006-02-10 23:29:00,102.2,102.229,102.2,102.222,34078303.0
2006-02-10 23:30:00,102.222,102.222,102.203,102.203,249733715.0
2006-02-10 23:31:00,102.21,102.226,102.21,102.223,92026401.0
2006-02-10 23:32:00,102.223,102.23,102.22,102.225,21154872.0
2006-02-10 23:33:00,102.235,102.235,102.2,102.225,21955487.0
2006-02-10 23:34:00,102.213,102.213,102.155,102.17,122890156.0
2006-02-10 23:35:00,102.167,102.202,102.167,102.183,148655971.0
2006-02-10 23:36:00,102.18,102.23,102.18,102.205,37632907.0
2006-02-10 23:37:00,102.215,102.25,102.215,102.23,99482638.0
2006-02-10 23:38:00,102.215,102.242,102.215,102.237,28294211.0
2006-02-10 23:39:00,102.235,102.245,102.23,102.24,39061897.0
2006-02-10 23:40:00,102.235,102.235,102.223,102.23,95497474.0
2006-02-10 23:41:00,102.223,102.235,102.223,102.225,158288817.0
2006-02-10 23:42:00,102.23,102.23,102.22,102.23,36215132.0
2006-02-10 23:43:00,102.225,102.235,102.218,102.218,61008169.0
2006-02-10 23:44:00,102.225,102.23,102.22,102.225,30849045.0
2006-02-10 23:45:00,102.23,102.23,102.217,102.23,27517901.0
2006-02-10 23:46:00,102.225,102.235,102.22,102.23,48495756.0
2006-02-10 23:47:00,102.228,102.235,102.215,102.225,63156697.0
2006-02-10 23:48:00,102.225,102.23,102.222,102.225,62879055.0
2006-02-10 23:49:00,102.23,102.23,102.225,102.225,63349997.0
2006-02-10 23:50:00,102.22,102.23,102.215,102.22,53388261.0
2006-02-10 23:51:00,102.23,102.235,102.22,102.225,53441076.0
2006-02-10 23:52:00,102.23,102.235,102.185,102.235,45039324.0
2006-02-10 23:53:00,102.22,102.23,102.215,102.215,82480176.0
2006-02-10 23:54:00,102.22,102.235,102.22,102.235,6041310.0
2006-02-10 23:55:00,102.23,102.23,102.21,102.21,137898137.0
2006-02-10 23:56:00,102.22,102.23,102.22,102.225,131937665.0
2006-02-10 23:57:00,102.225,102.235,102.22,102.23,124184582.0
2006-02-10 23:58:00,102.218,102.23,102.218,102.23,26252100.0
2006-02-10 23:59:00,102.225,102.235,102.22,102.225,14035077.0
2006-02-13 00:01:00,102.23,102.23,102.07,102.07,31263099.0
2006-02-13 00:02:00,102.073,102.073,102.073,102.073,1708677.0
2006-02-13 00:03:00,102.085,102.085,102.073,102.085,72650901.0
2006-02-13 00:04:00,102.072,102.08,102.07,102.07,28060888.0
2006-02-13 00:05:00,102.08,102.08,102.05,102.05,43231158.0
2006-02-13 00:06:00,102.055,102.07,102.053,102.06,37949473.0
2006-02-13 00:07:00,102.05,102.06,102.047,102.047,43623177.0
2006-02-13 00:08:00,102.052,102.06,102.052,102.055,7813226.0
2006-02-13 00:09:00,102.055,102.055,102.047,102.05,48725637.0
2006-02-13 00:10:00,102.045,102.063,102.045,102.062,15130151.0
2006-02-13 00:11:00,102.07,102.07,102.063,102.065,64971161.0
2006-02-13 00:12:00,102.065,102.065,102.065,102.065,8303922.0
2006-02-13 00:13:00,102.067,102.07,102.065,102.065,11238363.0
2006-02-13 00:14:00,102.065,102.075,102.065,102.07,9516437.0
2006-02-13 00:15:00,102.06,102.075,102.06,102.06,7411626.0
2006-02-13 00:16:00,102.07,102.07,102.04,102.04,23102877.0
2006-02-13 00:17:00,102.045,102.045,102.03,102.033,102061101.0
2006-02-13 00:18:00,102.032,102.045,102.03,102.032,68618968.0
2006-02-13 00:19:00,102.035,102.035,102.022,102.025,3935262.0
2006-02-13 00:20:00,102.025,102.025,101.975,102.017,59131789.0
2006-02-13 00:21:00,102.03,102.03,102.005,102.005,10058083.0
2006-02-13 00:22:00,102.0,102.005,101.955,101.955,20618779.0
2006-02-13 00:23:00,102.003,102.032,102.003,102.032,26561275.0
2006-02-13 00:24:00,102.035,102.04,102.035,102.04,4551568.0
2006-02-13 00:25:00,102.035,102.055,102.035,102.055,2804628.0
2006-02-13 00:26:00,102.065,102.065,102.052,102.052,52313434.0
2006-02-13 00:27:00,102.05,102.06,102.05,102.055,35913668.0
2006-02-13 00:28:00,102.052,102.06,102.052,102.055,21869773.0
2006-02-13 00:29:00,102.053,102.055,102.047,102.047,72766965.0
2006-02-13 00:30:00,102.06,102.06,102.05,102.05,12789490.0
2006-02-13 00:31:00,102.055,102.06,102.052,102.055,14351512.0
2006-02-13 00:32:00,102.05,102.1,102.05,102.1,2054818.0
2006-02-13 00:33:00,102.095,102.095,102.075,102.075,40926802.0
2006-02-13 00:34:00,102.067,102.08,102.067,102.07,19860891.0
2006-02-13 00:35:00,102.07,102.084,102.07,102.07,86820541.0
2006-02-13 00:36:00,102.063,102.07,102.063,102.07,5473302.0
2006-02-13 00:37:00,102.065,102.065,102.055,102.057,34377070.0
2006-02-13 00:38:00,102.063,102.07,102.062,102.065,45679509.0
2006-02-13 00:39:00,102.07,102.07,102.063,102.07,60912021.0
2006-02-13 00:40:00,102.067,102.067,102.045,102.045,74455488.0
2006-02-13 00:41:00,102.047,102.05,102.037,102.05,25995561.0
2006-02-13 00:42:00,102.045,102.05,102.035,102.035,92367084.0
2006-02-13 00:43:00,102.042,102.042,102.035,102.035,38691463.0
2006-02-13 00:44:00,102.05,102.05,102.026,102.05,29472424.0
2006-02-13 00:45:00,102.043,102.055,102.043,102.05,72016505.0
2006-02-13 00:46:00,102.04,102.06,102.04,102.06,28803045.0
2006-02-13 00:47:00,102.053,102.06,102.045,102.045,23027975.0
2006-02-13 00:48:00,102.055,102.06,102.048,102.048,54215131.0
2006-02-13 00:49:00,102.055,102.065,102.055,102.055,14408792.0
2006-02-13 00:50:00,102.06,102.077,102.06,102.077,18324351.0
2006-02-13 00:51:00,102.078,102.095,102.07,102.095,33939029.0
2006-02-13 00:52:00,102.1,102.1,102.07,102.08,131491934.0
2006-02-13 00:53:00,102.08,102.092,102.08,102.092,70569135.0
2006-02-13 00:54:00,102.1,102.105,102.094,102.105,269105867.0
2006-02-13 00:55:00,102.11,102.11,102.1,102.11,106046076.0
2006-02-13 00:56:00,102.11,102.115,102.095,102.103,38850720.0
2006-02-13 00:57:00,102.1,102.11,102.061,102.085,75526117.0
2006-02-13 00:58:00,102.083,102.085,102.075,102.075,63006656.0
2006-02-13 00:59:00,102.075,102.085,102.07,102.073,11847781.0
2006-02-13 01:00:00,102.073,102.08,102.025,102.08,439046273.0
2006-02-13 01:01:00,102.07,102.085,102.07,102.07,318780481.0
2006-02-13 01:02:00,102.075,102.085,102.05,102.07,83580974.0
2006-02-13 01:03:00,102.075,102.096,102.075,102.08,227727702.0
2006-02-13 01:04:00,102.073,102.1,102.073,102.1,71904774.0
2006-02-13 01:05:00,102.095,102.1,102.09,102.095,391840863.0
2006-02-13 01:06:00,102.095,102.095,102.075,102.075,67154360.0
2006-02-13 01:07:00,102.085,102.085,102.06,102.06,120760387.0
2006-02-13 01:08:00,102.065,102.073,102.05,102.07,36194902.0
2006-02-13 01:09:00,102.06,102.06,102.04,102.04,34022961.0
2006-02-13 01:10:00,102.04,102.054,102.034,102.04,112023027.0
2006-02-13 01:11:00,102.04,102.04,102.03,102.04,65475560.0
2006-02-13 01:12:00,102.04,102.045,102.03,102.04,46073846.0
2006-02-13 01:13:00,102.037,102.045,102.03,102.04,60869286.0
2006-02-13 01:14:00,102.035,102.06,101.995,102.045,73430617.0
2006-02-13 01:15:00,102.04,102.058,102.034,102.045,44757289.0
2006-02-13 01:16:00,102.05,102.072,102.046,102.047,397624217.0
2006-02-13 01:17:00,102.055,102.084,102.053,102.063,151756195.0
2006-02-13 01:18:00,102.06,102.07,102.015,102.065,52119892.0
2006-02-13 01:19:00,102.065,102.07,102.057,102.062,36438135.0
2006-02-13 01:20:00,102.063,102.067,102.053,102.06,209431566.0
2006-02-13 01:21:00,102.05,102.051,102.03,102.03,86929475.0
2006-02-13 01:22:00,102.035,102.04,102.028,102.04,56409851.0
2006-02-13 01:23:00,101.995,102.054,101.995,102.02,145751538.0
2006-02-13 01:24:00,102.015,102.025,102.012,102.025,37106416.0
2006-02-13 01:25:00,102.03,102.03,102.012,102.03,80598985.0
2006-02-13 01:26:00,102.023,102.039,102.023,102.035,146574508.0
2006-02-13 01:27:00,102.04,102.05,102.035,102.035,46224344.0
2006-02-13 01:28:00,102.035,102.04,102.032,102.04,22098002.0
2006-02-13 01:29:00,102.04,102.055,102.04,102.055,14914930.0
2006-02-13 01:30:00,102.053,102.065,102.045,102.055,238256297.0
2006-02-13 01:31:00,102.048,102.063,102.048,102.05,22502323.0
2006-02-13 01:32:00,102.04,102.05,102.04,102.04,28097153.0
2006-02-13 01:33:00,102.04,102.05,102.04,102.045,47224316.0
2006-02-13 01:34:00,102.05,102.05,102.005,102.005,19483986.0
2006-02-13 01:35:00,102.04,102.055,102.04,102.055,51886279.0
2006-02-13 01:36:00,102.055,102.06,102.017,102.045,78653588.0
2006-02-13 01:37:00,102.05,102.055,102.04,102.04,56497035.0
2006-02-13 01:38:00,102.04,102.05,102.037,102.04,49951026.0
2006-02-13 01:39:00,102.05,102.05,102.035,102.05,67604019.0
2006-02-13 01:40:00,102.005,102.055,102.005,102.047,119696903.0
2006-02-13 01:41:00,102.045,102.055,102.045,102.055,237978040.0
2006-02-13 01:42:00,102.06,102.073,102.05,102.05,16202920.0
2006-02-13 01:43:00,102.05,102.069,102.013,102.045,121593662.0
2006-02-13 01:44:00,102.05,102.07,102.05,102.05,17991315.0
2006-02-13 01:45:00,102.05,102.05,102.035,102.05,21908417.0
2006-02-13 01:46:00,102.045,102.05,102.043,102.05,57594980.0
2006-02-13 01:47:00,102.048,102.053,102.037,102.037,42476273.0
2006-02-13 01:48:00,102.045,102.057,102.043,102.045,135765930.0
2006-02-13 01:49:00,102.042,102.05,102.04,102.04,20949608.0
2006-02-13 01:50:00,102.047,102.05,102.037,102.045,62423997.0
2006-02-13 01:51:00,102.055,102.055,102.037,102.045,18015925.0
2006-02-13 01:52:00,102.045,102.05,102.04,102.05,31858605.0
2006-02-13 01:53:00,102.045,102.045,102.034,102.035,122750774.0
2006-02-13 01:54:00,102.04,102.04,101.985,102.02,49328140.0
2006-02-13 01:55:00,102.015,102.025,102.005,102.005,143673067.0
2006-02-13 01:56:00,102.0,102.012,101.993,101.993,51557502.0
2006-02-13 01:57:00,101.995,101.995,101.975,101.99,114249341.0
2006-02-13 01:58:00,101.995,101.995,101.977,101.985,30330642.0
2006-02-13 01:59:00,101.985,101.991,101.963,101.963,121867591.0
2006-02-13 02:00:00,101.963,101.981,101.963,101.965,133261442.0
2006-02-13 02:01:00,101.965,101.985,101.951,101.985,29119279.0
2006-02-13 02:02:00,101.98,101.98,101.972,101.975,107792564.0
2006-02-13 02:03:00,101.973,102.0,101.97,101.97,48301949.0
2006-02-13 02:04:00,101.975,102.0,101.975,101.985,134085925.0
2006-02-13 02:05:00,101.978,102.0,101.944,102.0,46571131.0
2006-02-13 02:06:00,101.995,102.015,101.985,102.015,131101967.0
2006-02-13 02:07:00,102.02,102.035,102.02,102.035,34150075.0
2006-02-13 02:08:00,102.035,102.045,102.027,102.045,17888915.0
2006-02-13 02:09:00,102.035,102.08,102.035,102.067,61152034.0
2006-02-13 02:10:00,102.06,102.062,102.035,102.062,21513255.0
2006-02-13 02:11:00,102.065,102.077,102.063,102.065,132674612.0
2006-02-13 02:12:00,102.057,102.065,102.057,102.058,40273323.0
2006-02-13 02:13:00,102.06,102.06,102.035,102.035,52492692.0
2006-02-13 02:14:00,102.04,102.04,102.025,102.04,20323207.0
2006-02-13 02:15:00,102.04,102.04,102.019,102.02,18345382.0
2006-02-13 02:16:00,102.015,102.015,101.965,102.0,121375183.0
2006-02-13 02:17:00,102.0,102.032,102.0,102.02,15421071.0
2006-02-13 02:18:00,102.015,102.016,101.975,101.975,248644919.0
2006-02-13 02:19:00,101.977,101.986,101.885,101.885,111087612.0
2006-02-13 02:20:00,101.93,101.946,101.93,101.94,69294816.0
2006-02-13 02:21:00,101.93,101.94,101.9,101.9,50608941.0
2006-02-13 02:22:00,101.9,101.934,101.9,101.9,59797879.0
2006-02-13 02:23:00,101.895,101.905,101.855,101.905,72545277.0
2006-02-13 02:24:00,101.905,101.91,101.9,101.9,52853499.0
2006-02-13 02:25:00,101.865,101.91,101.865,101.91,20196939.0
2006-02-13 02:26:00,101.905,101.905,101.89,101.89,48785450.0
2006-02-13 02:27:00,101.89,101.91,101.87,101.87,28004737.0
2006-02-13 02:28:00,101.88,101.888,101.87,101.888,23619527.0
2006-02-13 02:29:00,101.895,101.899,101.853,101.853,222815204.0
2006-02-13 02:30:00,101.855,101.855,101.83,101.85,15950091.0
2006-02-13 02:31:00,101.85,101.85,101.834,101.845,23975265.0
2006-02-13 02:32:00,101.845,101.857,101.84,101.85,43260966.0
2006-02-13 02:33:00,101.845,101.873,101.835,101.873,144039414.0
2006-02-13 02:34:00,101.88,101.88,101.87,101.88,86758866.0
2006-02-13 02:35:00,101.875,101.885,101.867,101.875,38777734.0
2006-02-13 02:36:00,101.88,101.918,101.845,101.845,141726500.0
2006-02-13 02:37:00,101.89,101.899,101.885,101.895,57193403.0
2006-02-13 02:38:00,101.89,101.893,101.885,101.89,94468025.0
2006-02-13 02:39:00,101.9,101.913,101.899,101.913,210209347.0
2006-02-13 02:40:00,101.912,101.935,101.912,101.935,40041905.0
2006-02-13 02:41:00,101.935,101.935,101.867,101.9,48205596.0
2006-02-13 02:42:00,101.903,101.915,101.897,101.905,142802482.0
2006-02-13 02:43:00,101.897,101.91,101.877,101.91,369196120.0
2006-02-13 02:44:00,101.905,101.91,101.897,101.9,48386261.0
2006-02-13 02:45:00,101.905,101.936,101.872,101.915,71250357.0
2006-02-13 02:46:00,101.92,101.935,101.92,101.927,59303670.0
2006-02-13 02:47:00,101.93,101.933,101.91,101.91,48745074.0
2006-02-13 02:48:00,101.91,101.94,101.91,101.94,64381080.0
2006-02-13 02:49:00,101.94,101.94,101.913,101.94,117906564.0
2006-02-13 02:50:00,101.94,101.956,101.94,101.95,32185185.0
2006-02-13 02:51:00,101.96,101.96,101.948,101.955,36660491.0
2006-02-13 02:52:00,101.95,101.967,101.948,101.955,112965749.0
2006-02-13 02:53:00,101.945,101.96,101.945,101.955,71213531.0
2006-02-13 02:54:00,101.955,101.96,101.935,101.955,409276022.0
2006-02-13 02:55:00,101.96,101.96,101.935,101.953,66010075.0
2006-02-13 02:56:00,101.96,101.971,101.96,101.965,234432465.0
2006-02-13 02:57:00,101.96,101.983,101.937,101.955,89477538.0
2006-02-13 02:58:00,101.95,101.965,101.915,101.93,333661816.0
2006-02-13 02:59:00,101.94,101.94,101.88,101.933,401468797.0
2006-02-13 03:00:00,101.933,101.946,101.915,101.915,12329880.0
2006-02-13 03:01:00,101.915,101.93,101.913,101.913,69184863.0
2006-02-13 03:02:00,101.915,101.954,101.898,101.94,82488112.0
2006-02-13 03:03:00,101.943,101.96,101.936,101.96,41418679.0
2006-02-13 03:04:00,101.96,101.96,101.95,101.96,111910172.0
2006-02-13 03:05:00,101.955,101.964,101.955,101.96,247408168.0
2006-02-13 03:06:00,101.952,102.0,101.952,101.99,71260357.0
2006-02-13 03:07:00,101.99,102.0,101.98,102.0,119908748.0
2006-02-13 03:08:00,101.995,101.995,101.988,101.988,37605569.0
2006-02-13 03:09:00,101.987,101.99,101.987,101.99,18108857.0
2006-02-13 03:10:00,101.985,102.004,101.985,101.985,14533782.0
2006-02-13 03:11:00,101.978,101.978,101.965,101.965,50498447.0
2006-02-13 03:12:00,101.955,101.973,101.955,101.973,22514640.0
2006-02-13 03:13:00,101.98,102.01,101.98,102.01,28734082.0
2006-02-13 03:14:00,102.02,102.055,102.02,102.033,71722443.0
2006-02-13 03:15:00,102.035,102.11,102.035,102.11,2006859.0
2006-02-13 03:16:00,102.095,102.095,102.092,102.092,36477289.0
2006-02-13 03:17:00,102.085,102.13,102.085,102.115,86340514.0
2006-02-13 03:18:00,102.12,102.12,102.087,102.087,24724711.0
2006-02-13 03:19:00,102.085,102.123,102.085,102.117,74011422.0
2006-02-13 03:20:00,102.12,102.12,102.083,102.1,63722171.0
2006-02-13 03:21:00,102.095,102.13,102.095,102.113,47306865.0
2006-02-13 03:22:00,102.107,102.107,102.09,102.105,33584474.0
2006-02-13 03:23:00,102.11,102.11,102.083,102.083,5051968.0
2006-02-13 03:24:00,102.09,102.09,102.06,102.06,79259208.0
2006-02-13 03:25:00,102.06,102.1,102.06,102.067,21473555.0
2006-02-13 03:26:00,102.075,102.076,102.06,102.065,40537641.0
2006-02-13 03:27:00,102.07,102.07,102.06,102.06,2006658.0
2006-02-13 03:28:00,102.065,102.079,102.065,102.075,13418898.0
2006-02-13 03:29:00,102.07,102.07,102.07,102.07,12858929.0
2006-02-13 03:30:00,102.057,102.057,102.043,102.043,74214140.0
2006-02-13 03:31:00,102.045,102.045,102.012,102.012,23218785.0
2006-02-13 03:32:00,102.015,102.015,102.0,102.0,38181659.0
2006-02-13 03:33:00,102.002,102.025,102.002,102.025,56457410.0
2006-02-13 03:34:00,102.015,102.035,102.015,102.035,2675661.0
2006-02-13 03:35:00,102.04,102.04,102.035,102.035,4454024.0
2006-02-13 03:36:00,102.032,102.053,102.032,102.053,29300911.0
2006-02-13 03:37:00,102.005,102.066,102.005,102.06,22615750.0
2006-02-13 03:38:00,102.065,102.07,102.065,102.07,9147038.0
2006-02-13 03:39:00,102.063,102.063,101.985,102.035,55795234.0
2006-02-13 03:40:00,102.035,102.035,102.005,102.005,4273743.0
2006-02-13 03:41:00,102.002,102.025,101.96,101.972,67758435.0
2006-02-13 03:42:00,101.973,102.01,101.965,102.005,112315503.0
2006-02-13 03:43:00,102.0,102.02,102.0,102.01,24224471.0
2006-02-13 03:44:00,102.0,102.038,102.0,102.02,7478182.0
2006-02-13 03:45:00,102.03,102.055,102.03,102.055,9036594.0
2006-02-13 03:46:00,102.055,102.055,102.037,102.037,10412641.0
2006-02-13 03:47:00,102.035,102.035,102.035,102.035,8149889.0
2006-02-13 03:48:00,102.035,102.035,102.02,102.03,67516535.0
2006-02-13 03:49:00,102.022,102.022,102.005,102.015,14821856.0
2006-02-13 03:50:00,102.02,102.035,102.02,102.035,44966442.0
2006-02-13 03:51:00,102.035,102.035,102.012,102.012,8160028.0
2006-02-13 03:52:00,102.007,102.035,102.007,102.02,42526007.0
2006-02-13 03:53:00,102.03,102.03,102.01,102.025,35940404.0
2006-02-13 03:54:00,102.02,102.03,102.007,102.03,43046058.0
2006-02-13 03:55:00,102.02,102.023,102.02,102.022,28088977.0
2006-02-13 03:56:00,102.035,102.045,102.013,102.045,73466377.0
2006-02-13 03:57:00,102.033,102.033,102.033,102.033,1660361.0
2006-02-13 03:58:00,102.04,102.04,102.04,102.04,26350876.0
2006-02-13 03:59:00,102.033,102.04,102.025,102.035,315539457.0
2006-02-13 04:00:00,102.035,102.045,102.03,102.035,12806896.0
2006-02-13 04:01:00,102.04,102.04,102.028,102.028,25659368.0
2006-02-13 04:02:00,102.04,102.045,102.03,102.035,125186071.0
2006-02-13 04:03:00,102.035,102.043,102.01,102.01,142327579.0
2006-02-13 04:04:00,102.0,102.031,102.0,102.02,131369099.0
2006-02-13 04:05:00,102.025,102.032,102.025,102.03,5900869.0
2006-02-13 04:06:00,102.025,102.04,102.025,102.03,84508382.0
2006-02-13 04:07:00,102.045,102.045,101.995,102.04,44735127.0
2006-02-13 04:08:00,102.035,102.043,102.02,102.02,51188769.0
2006-02-13 04:09:00,102.01,102.033,102.01,102.03,56388106.0
2006-02-13 04:10:00,102.035,102.04,102.02,102.04,62266559.0
2006-02-13 04:11:00,102.035,102.04,102.032,102.035,63778330.0
2006-02-13 04:12:00,102.035,102.04,102.01,102.038,65576472.0
2006-02-13 04:13:00,102.04,102.045,102.03,102.035,50374734.0
2006-02-13 04:14:00,102.04,102.04,102.027,102.04,27959665.0
2006-02-13 04:15:00,102.04,102.04,102.03,102.035,28790523.0
2006-02-13 04:16:00,102.028,102.045,102.028,102.035,59427402.0
2006-02-13 04:17:00,102.04,102.04,102.03,102.04,39766261.0
2006-02-13 04:18:00,102.035,102.039,102.003,102.003,160536324.0
2006-02-13 04:19:00,102.01,102.03,102.005,102.005,92446731.0
2006-02-13 04:20:00,102.01,102.029,102.01,102.025,43272288.0
2006-02-13 04:21:00,102.027,102.04,102.025,102.025,31157594.0
2006-02-13 04:22:00,102.04,102.04,102.005,102.005,96942737.0
2006-02-13 04:23:00,101.995,102.01,101.995,102.0,40565814.0
2006-02-13 04:24:00,102.003,102.02,102.003,102.007,137440802.0
2006-02-13 04:25:00,102.01,102.027,102.009,102.023,126874000.0
2006-02-13 04:26:00,102.035,102.035,102.017,102.035,21208933.0
2006-02-13 04:27:00,102.025,102.041,102.025,102.033,20881328.0
2006-02-13 04:28:00,102.033,102.043,102.033,102.04,97640744.0
2006-02-13 04:29:00,102.033,102.052,102.033,102.052,254622465.0
2006-02-13 04:30:00,102.052,102.06,102.052,102.06,35620678.0
2006-02-13 04:31:00,102.055,102.071,102.045,102.045,133601305.0
2006-02-13 04:32:00,102.04,102.05,102.04,102.05,71995321.0
2006-02-13 04:33:00,102.05,102.055,102.035,102.043,19411685.0
2006-02-13 04:34:00,102.05,102.065,102.05,102.055,28100756.0
2006-02-13 04:35:00,102.075,102.075,102.037,102.037,12451495.0
2006-02-13 04:36:00,102.033,102.05,101.986,102.05,22888030.0
2006-02-13 04:37:00,102.045,102.054,102.043,102.045,147096118.0
2006-02-13 04:38:00,102.045,102.09,102.034,102.08,57238956.0
2006-02-13 04:39:00,102.08,102.09,102.08,102.09,70180246.0
2006-02-13 04:40:00,102.085,102.1,102.085,102.085,208244241.0
2006-02-13 04:41:00,102.09,102.095,102.077,102.08,18453588.0
2006-02-13 04:42:00,102.083,102.095,102.083,102.085,91641620.0
2006-02-13 04:43:00,102.035,102.095,102.035,102.095,93629437.0
2006-02-13 04:44:00,102.085,102.097,102.082,102.082,37387934.0
2006-02-13 04:45:00,102.095,102.095,102.08,102.08,37507273.0
2006-02-13 04:46:00,102.09,102.095,102.075,102.075,52737912.0
2006-02-13 04:47:00,102.085,102.094,102.06,102.072,30405156.0
2006-02-13 04:48:00,102.08,102.115,102.065,102.115,69656546.0
2006-02-13 04:49:00,102.11,102.115,102.1,102.105,58459142.0
2006-02-13 04:50:00,102.1,102.171,102.1,102.165,43074599.0
2006-02-13 04:51:00,102.16,102.17,102.155,102.17,77405946.0
2006-02-13 04:52:00,102.163,102.168,102.163,102.165,28698315.0
2006-02-13 04:53:00,102.16,102.16,102.15,102.15,121207229.0
2006-02-13 04:54:00,102.155,102.167,102.117,102.117,112297169.0
2006-02-13 04:55:00,102.125,102.132,102.11,102.113,34948262.0
2006-02-13 04:56:00,102.115,102.119,102.09,102.09,106883312.0
2006-02-13 04:57:00,102.085,102.105,102.085,102.105,37285822.0
2006-02-13 04:58:00,102.103,102.115,102.1,102.11,48073323.0
2006-02-13 04:59:00,102.105,102.119,102.105,102.112,45662362.0
2006-02-13 05:00:00,102.107,102.122,102.09,102.09,75029385.0
2006-02-13 05:01:00,102.1,102.1,102.085,102.085,59339191.0
2006-02-13 05:02:00,102.095,102.1,102.09,102.1,89402378.0
2006-02-13 05:03:00,102.095,102.12,102.095,102.12,188442991.0
2006-02-13 05:04:00,102.12,102.135,102.12,102.135,39084751.0
2006-02-13 05:05:00,102.13,102.131,102.115,102.115,223682305.0
2006-02-13 05:06:00,102.11,102.113,102.105,102.105,90126859.0
2006-02-13 05:07:00,102.11,102.11,102.097,102.097,56045449.0
2006-02-13 05:08:00,102.11,102.11,102.1,102.105,52982730.0
2006-02-13 05:09:00,102.105,102.105,102.08,102.08,67056682.0
2006-02-13 05:10:00,102.075,102.08,102.063,102.067,22719586.0
2006-02-13 05:11:00,102.07,102.07,102.06,102.06,74823008.0
2006-02-13 05:12:00,102.07,102.07,102.063,102.07,57790508.0
2006-02-13 05:13:00,102.07,102.07,102.065,102.07,24227929.0
2006-02-13 05:14:00,102.06,102.085,102.035,102.073,18770164.0
2006-02-13 05:15:00,102.085,102.085,102.064,102.065,20022437.0
2006-02-13 05:16:00,102.057,102.075,102.02,102.075,10253223.0
2006-02-13 05:17:00,102.065,102.07,102.02,102.06,10128545.0
2006-02-13 05:18:00,102.065,102.065,102.048,102.05,38974949.0
2006-02-13 05:19:00,102.055,102.055,102.04,102.04,64573950.0
2006-02-13 05:20:00,102.043,102.082,102.015,102.015,115389547.0
2006-02-13 05:21:00,102.06,102.06,102.053,102.053,40482905.0
2006-02-13 05:22:00,102.065,102.075,102.057,102.057,174476490.0
2006-02-13 05:23:00,102.065,102.07,102.058,102.07,44869507.0
2006-02-13 05:24:00,102.07,102.1,102.07,102.1,63286321.0
2006-02-13 05:25:00,102.1,102.107,102.087,102.087,56919743.0
2006-02-13 05:26:00,102.1,102.1,102.06,102.092,89575697.0
2006-02-13 05:27:00,102.093,102.093,102.07,102.083,136675360.0
2006-02-13 05:28:00,102.088,102.088,102.075,102.075,151651857.0
2006-02-13 05:29:00,102.08,102.08,102.041,102.08,43056211.0
2006-02-13 05:30:00,102.075,102.105,102.075,102.083,45608489.0
2006-02-13 05:31:00,102.085,102.102,102.08,102.102,21598478.0
2006-02-13 05:32:00,102.1,102.115,102.099,102.105,77199372.0
2006-02-13 05:33:00,102.105,102.12,102.1,102.12,18993971.0
2006-02-13 05:34:00,102.12,102.12,102.1,102.11,21158132.0
2006-02-13 05:35:00,102.1,102.175,102.1,102.175,24285189.0
2006-02-13 05:36:00,102.175,102.23,102.175,102.23,87781281.0
2006-02-13 05:37:00,102.23,102.27,102.22,102.22,112160510.0
2006-02-13 05:38:00,102.215,102.23,102.195,102.195,68695576.0
2006-02-13 05:39:00,102.17,102.2,102.17,102.2,23183517.0
2006-02-13 05:40:00,102.15,102.207,102.15,102.17,29001152.0
2006-02-13 05:41:00,102.162,102.185,102.152,102.18,63414138.0
2006-02-13 05:42:00,102.185,102.185,102.16,102.165,27248348.0
2006-02-13 05:43:00,102.165,102.17,102.16,102.165,99968551.0
2006-02-13 05:44:00,102.17,102.17,102.145,102.145,17884457.0
2006-02-13 05:45:00,102.145,102.145,102.135,102.142,37903861.0
2006-02-13 05:46:00,102.145,102.15,102.143,102.15,53330260.0
2006-02-13 05:47:00,102.15,102.158,102.135,102.138,200331537.0
2006-02-13 05:48:00,102.15,102.15,102.14,102.15,121029405.0
2006-02-13 05:49:00,102.15,102.155,102.14,102.14,40495178.0
2006-02-13 05:50:00,102.14,102.175,102.14,102.175,124837313.0
2006-02-13 05:51:00,102.173,102.186,102.173,102.175,126123244.0
2006-02-13 05:52:00,102.17,102.196,102.17,102.173,275720274.0
2006-02-13 05:53:00,102.17,102.197,102.17,102.17,136189695.0
2006-02-13 05:54:00,102.172,102.189,102.172,102.18,39517921.0
2006-02-13 05:55:00,102.173,102.175,102.162,102.162,69966120.0
2006-02-13 05:56:00,102.165,102.17,102.163,102.167,67224417.0
2006-02-13 05:57:00,102.157,102.173,102.157,102.158,67561782.0
2006-02-13 05:58:00,102.175,102.175,102.16,102.16,365465825.0
2006-02-13 05:59:00,102.17,102.17,102.155,102.17,36424804.0
2006-02-13 06:00:00,102.165,102.17,102.165,102.17,41158896.0
2006-02-13 06:01:00,102.17,102.17,102.155,102.16,54313491.0
2006-02-13 06:02:00,102.158,102.175,102.158,102.165,91678455.0
2006-02-13 06:03:00,102.17,102.17,102.16,102.165,7654985.0
2006-02-13 06:04:00,102.16,102.17,102.155,102.157,25250240.0
2006-02-13 06:05:00,102.17,102.175,102.166,102.175,58478137.0
2006-02-13 06:06:00,102.185,102.185,102.17,102.18,155245235.0
2006-02-13 06:07:00,102.165,102.18,102.165,102.175,176202662.0
2006-02-13 06:08:00,102.175,102.18,102.166,102.17,137197368.0
2006-02-13 06:09:00,102.175,102.175,102.155,102.17,99131863.0
2006-02-13 06:10:00,102.158,102.175,102.157,102.17,74956848.0
2006-02-13 06:11:00,102.165,102.165,102.095,102.16,36723343.0
2006-02-13 06:12:00,102.155,102.158,102.144,102.145,79947348.0
2006-02-13 06:13:00,102.15,102.156,102.146,102.155,104014789.0
2006-02-13 06:14:00,102.153,102.165,102.15,102.155,133732403.0
2006-02-13 06:15:00,102.155,102.165,102.155,102.16,17352823.0
2006-02-13 06:16:00,102.155,102.16,102.15,102.16,36008966.0
2006-02-13 06:17:00,102.16,102.16,102.14,102.16,46757495.0
2006-02-13 06:18:00,102.155,102.159,102.145,102.145,57355066.0
2006-02-13 06:19:00,102.155,102.159,102.152,102.152,19012883.0
2006-02-13 06:20:00,102.155,102.16,102.15,102.15,21928636.0
2006-02-13 06:21:00,102.14,102.157,102.12,102.12,44286863.0
2006-02-13 06:22:00,102.12,102.137,102.118,102.118,29681656.0
2006-02-13 06:23:00,102.115,102.13,102.112,102.13,170936919.0
2006-02-13 06:24:00,102.085,102.127,102.085,102.085,23822956.0
2006-02-13 06:25:00,102.135,102.135,102.113,102.12,10293271.0
2006-02-13 06:26:00,102.12,102.12,102.11,102.11,77955205.0
2006-02-13 06:27:00,102.107,102.125,102.107,102.115,30896331.0
2006-02-13 06:28:00,102.09,102.12,102.09,102.113,33237820.0
2006-02-13 06:29:00,102.125,102.125,102.11,102.113,396148709.0
2006-02-13 06:30:00,102.125,102.128,102.118,102.12,22412356.0
2006-02-13 06:31:00,102.125,102.13,102.112,102.112,36302079.0
2006-02-13 06:32:00,102.12,102.132,102.12,102.12,15355148.0
2006-02-13 06:33:00,102.11,102.13,102.11,102.113,39977731.0
2006-02-13 06:34:00,102.125,102.13,102.107,102.107,115237302.0
2006-02-13 06:35:00,102.12,102.165,102.12,102.165,96486165.0
2006-02-13 06:36:00,102.175,102.175,102.12,102.145,134160586.0
2006-02-13 06:37:00,102.15,102.15,102.127,102.13,164925981.0
2006-02-13 06:38:00,102.135,102.145,102.127,102.127,113428034.0
2006-02-13 06:39:00,102.132,102.145,102.132,102.14,13427480.0
2006-02-13 06:40:00,102.14,102.14,102.125,102.137,29680899.0
2006-02-13 06:41:00,102.135,102.145,102.13,102.13,57690440.0
2006-02-13 06:42:00,102.14,102.145,102.135,102.145,25122110.0
2006-02-13 06:43:00,102.135,102.135,102.115,102.115,15248030.0
2006-02-13 06:44:00,102.12,102.129,102.12,102.125,8040151.0
2006-02-13 06:45:00,102.117,102.13,102.117,102.12,102060391.0
2006-02-13 06:46:00,102.115,102.12,102.107,102.115,203291821.0
2006-02-13 06:47:00,102.12,102.135,102.12,102.135,164600002.0
2006-02-13 06:48:00,102.14,102.14,102.127,102.14,105870278.0
2006-02-13 06:49:00,102.133,102.145,102.133,102.14,191449310.0
2006-02-13 06:50:00,102.14,102.14,102.12,102.135,69054688.0
2006-02-13 06:51:00,102.138,102.138,102.124,102.135,42003317.0
2006-02-13 06:52:00,102.13,102.141,102.124,102.133,19780779.0
2006-02-13 06:53:00,102.12,102.136,102.12,102.125,74688285.0
2006-02-13 06:54:00,102.13,102.135,102.125,102.125,68861912.0
2006-02-13 06:55:00,102.125,102.142,102.125,102.135,89978577.0
2006-02-13 06:56:00,102.135,102.14,102.13,102.13,9723302.0
2006-02-13 06:57:00,102.135,102.14,102.115,102.14,48464573.0
2006-02-13 06:58:00,102.135,102.155,102.135,102.155,73620826.0
2006-02-13 06:59:00,102.155,102.175,102.14,102.175,134732612.0
2006-02-13 07:00:00,102.18,102.18,102.15,102.165,76174643.0
2006-02-13 07:01:00,102.163,102.17,102.155,102.17,113311962.0
2006-02-13 07:02:00,102.17,102.17,102.155,102.165,91426846.0
2006-02-13 07:03:00,102.163,102.17,102.16,102.16,25685210.0
2006-02-13 07:04:00,102.165,102.17,102.16,102.17,76339735.0
2006-02-13 07:05:00,102.17,102.17,102.15,102.17,77585096.0
2006-02-13 07:06:00,102.163,102.168,102.15,102.15,50951327.0
2006-02-13 07:07:00,102.155,102.16,102.145,102.155,150727365.0
2006-02-13 07:08:00,102.15,102.172,102.15,102.165,12801581.0
2006-02-13 07:09:00,102.163,102.172,102.155,102.17,126387783.0
2006-02-13 07:10:00,102.163,102.17,102.16,102.165,80415840.0
2006-02-13 07:11:00,102.17,102.175,102.16,102.17,49911069.0
2006-02-13 07:12:00,102.163,102.17,102.115,102.165,28255046.0
2006-02-13 07:13:00,102.16,102.168,102.15,102.158,53453796.0
2006-02-13 07:14:00,102.16,102.17,102.115,102.16,21113764.0
2006-02-13 07:15:00,102.17,102.17,102.16,102.167,112279144.0
2006-02-13 07:16:00,102.165,102.17,102.16,102.167,29423881.0
2006-02-13 07:17:00,102.165,102.165,102.155,102.16,53451315.0
2006-02-13 07:18:00,102.165,102.176,102.15,102.15,97504904.0
2006-02-13 07:19:00,102.155,102.172,102.155,102.16,115803836.0
2006-02-13 07:20:00,102.17,102.19,102.15,102.19,12060111.0
2006-02-13 07:21:00,102.182,102.19,102.18,102.19,24081702.0
2006-02-13 07:22:00,102.187,102.19,102.177,102.19,101770964.0
2006-02-13 07:23:00,102.19,102.197,102.189,102.193,150262892.0
2006-02-13 07:24:00,102.193,102.195,102.19,102.19,172085900.0
2006-02-13 07:25:00,102.17,102.2,102.17,102.2,36456926.0
2006-02-13 07:26:00,102.19,102.204,102.188,102.192,78485324.0
2006-02-13 07:27:00,102.2,102.2,102.18,102.195,114766932.0
2006-02-13 07:28:00,102.195,102.2,102.185,102.19,157380912.0
2006-02-13 07:29:00,102.193,102.21,102.187,102.21,98686785.0
2006-02-13 07:30:00,102.205,102.22,102.16,102.22,162894169.0
2006-02-13 07:31:00,102.21,102.22,102.203,102.203,216103176.0
2006-02-13 07:32:00,102.21,102.219,102.203,102.203,55698199.0
2006-02-13 07:33:00,102.205,102.22,102.202,102.215,255092554.0
2006-02-13 07:34:00,102.205,102.215,102.2,102.21,12179654.0
2006-02-13 07:35:00,102.21,102.21,102.197,102.21,68828128.0
2006-02-13 07:36:00,102.205,102.24,102.205,102.24,87569762.0
2006-02-13 07:37:00,102.245,102.245,102.215,102.245,29764744.0
2006-02-13 07:38:00,102.235,102.26,102.235,102.25,35138868.0
2006-02-13 07:39:00,102.245,102.249,102.222,102.222,128325323.0
2006-02-13 07:40:00,102.23,102.234,102.23,102.23,123013864.0
2006-02-13 07:41:00,102.235,102.24,102.231,102.24,103182013.0
2006-02-13 07:42:00,102.235,102.265,102.234,102.24,63530653.0
2006-02-13 07:43:00,102.243,102.247,102.216,102.235,104214104.0
2006-02-13 07:44:00,102.235,102.24,102.232,102.235,87660120.0
2006-02-13 07:45:00,102.235,102.235,102.22,102.225,48153770.0
2006-02-13 07:46:00,102.235,102.235,102.215,102.215,153181330.0
2006-02-13 07:47:00,102.215,102.245,102.215,102.245,31147447.0
2006-02-13 07:48:00,102.21,102.238,102.21,102.235,39210141.0
2006-02-13 07:49:00,102.225,102.234,102.214,102.22,158075098.0
2006-02-13 07:50:00,102.21,102.225,102.21,102.215,83830400.0
2006-02-13 07:51:00,102.215,102.229,102.215,102.217,59307464.0
2006-02-13 07:52:00,102.23,102.23,102.215,102.225,39626723.0
2006-02-13 07:53:00,102.225,102.225,102.207,102.223,49625315.0
2006-02-13 07:54:00,102.22,102.235,102.22,102.235,269682438.0
2006-02-13 07:55:00,102.223,102.24,102.217,102.24,50917919.0
2006-02-13 07:56:00,102.23,102.245,102.222,102.24,44361547.0
2006-02-13 07:57:00,102.24,102.262,102.24,102.24,14349426.0
2006-02-13 07:58:00,102.243,102.25,102.238,102.245,20181584.0
2006-02-13 07:59:00,102.243,102.25,102.23,102.233,264488883.0
2006-02-13 08:00:00,102.24,102.25,102.22,102.25,6460516.0
2006-02-13 08:01:00,102.243,102.251,102.22,102.22,31217478.0
2006-02-13 08:02:00,102.215,102.23,102.21,102.22,52857451.0
2006-02-13 08:03:00,102.22,102.22,102.18,102.2,163074294.0
2006-02-13 08:04:00,102.2,102.21,102.2,102.21,22554674.0
2006-02-13 08:05:00,102.207,102.213,102.2,102.213,38315499.0
2006-02-13 08:06:00,102.225,102.225,102.207,102.218,136835975.0
2006-02-13 08:07:00,102.22,102.225,102.21,102.215,111843851.0
2006-02-13 08:08:00,102.215,102.22,102.17,102.215,44225302.0
2006-02-13 08:09:00,102.215,102.22,102.208,102.22,34260966.0
2006-02-13 08:10:00,102.21,102.212,102.195,102.195,73700060.0
2006-02-13 08:11:00,102.178,102.207,102.168,102.183,68004780.0
2006-02-13 08:12:00,102.19,102.205,102.187,102.187,96703957.0
2006-02-13 08:13:00,102.145,102.237,102.145,102.19,168186270.0
2006-02-13 08:14:00,102.193,102.207,102.17,102.17,25525923.0
2006-02-13 08:15:00,102.17,102.172,102.155,102.155,68788520.0
2006-02-13 08:16:00,102.16,102.16,102.145,102.153,33139324.0
2006-02-13 08:17:00,102.16,102.16,102.143,102.145,28330049.0
2006-02-13 08:18:00,102.137,102.144,102.115,102.13,61141047.0
2006-02-13 08:19:00,102.13,102.15,102.125,102.15,21450422.0
2006-02-13 08:20:00,102.145,102.145,102.117,102.117,84753357.0
2006-02-13 08:21:00,102.125,102.135,102.122,102.125,104480283.0
2006-02-13 08:22:00,102.12,102.13,102.118,102.118,35904724.0
2006-02-13 08:23:00,102.13,102.147,102.13,102.13,65403290.0
2006-02-13 08:24:00,102.135,102.141,102.128,102.135,13379370.0
2006-02-13 08:25:00,102.145,102.145,102.122,102.13,62143576.0
2006-02-13 08:26:00,102.12,102.14,102.11,102.13,575576957.0
2006-02-13 08:27:00,102.135,102.139,102.125,102.125,201394930.0
2006-02-13 08:28:00,102.117,102.141,102.117,102.135,47732137.0
2006-02-13 08:29:00,102.135,102.151,102.13,102.13,52808492.0
2006-02-13 08:30:00,102.133,102.163,102.133,102.163,258983433.0
2006-02-13 08:31:00,102.167,102.171,102.151,102.165,248735374.0
2006-02-13 08:32:00,102.163,102.17,102.163,102.17,17698561.0
2006-02-13 08:33:00,102.16,102.16,102.15,102.15,15065543.0
2006-02-13 08:34:00,102.16,102.16,102.133,102.16,140182181.0
2006-02-13 08:35:00,102.16,102.16,102.147,102.16,201135096.0
2006-02-13 08:36:00,102.165,102.187,102.163,102.163,37753111.0
2006-02-13 08:37:00,102.165,102.183,102.163,102.163,170208892.0
2006-02-13 08:38:00,102.16,102.18,102.155,102.155,67469763.0
2006-02-13 08:39:00,102.15,102.165,102.15,102.165,222618263.0
2006-02-13 08:40:00,102.15,102.16,102.145,102.16,33857079.0
2006-02-13 08:41:00,102.158,102.165,102.15,102.155,84946109.0
2006-02-13 08:42:00,102.155,102.165,102.148,102.155,67799542.0
2006-02-13 08:43:00,102.147,102.16,102.147,102.155,140973748.0
2006-02-13 08:44:00,102.15,102.15,102.11,102.13,115342806.0
2006-02-13 08:45:00,102.127,102.127,102.102,102.113,36343379.0
2006-02-13 08:46:00,102.125,102.13,102.118,102.13,22500963.0
2006-02-13 08:47:00,102.13,102.13,102.116,102.127,61014837.0
2006-02-13 08:48:00,102.125,102.132,102.113,102.113,30306080.0
2006-02-13 08:49:00,102.11,102.13,102.11,102.115,50461380.0
2006-02-13 08:50:00,102.12,102.125,102.105,102.12,75038889.0
2006-02-13 08:51:00,102.115,102.125,102.097,102.125,34164222.0
2006-02-13 08:52:00,102.112,102.12,102.11,102.115,82159944.0
2006-02-13 08:53:00,102.112,102.125,102.112,102.115,80213807.0
2006-02-13 08:54:00,102.107,102.119,102.063,102.103,92598544.0
2006-02-13 08:55:00,102.11,102.114,102.09,102.105,78787722.0
2006-02-13 08:56:00,102.105,102.135,102.088,102.135,2079577.0
2006-02-13 08:57:00,102.117,102.127,102.117,102.12,84997799.0
2006-02-13 08:58:00,102.122,102.13,102.075,102.12,6779496.0
2006-02-13 08:59:00,102.13,102.13,102.098,102.098,56180599.0
2006-02-13 09:00:00,102.097,102.097,102.045,102.045,43061001.0
2006-02-13 09:01:00,102.05,102.06,102.05,102.05,311974098.0
2006-02-13 09:02:00,102.05,102.065,102.05,102.055,19357276.0
2006-02-13 09:03:00,102.05,102.079,102.05,102.06,149615903.0
2006-02-13 09:04:00,102.07,102.07,102.055,102.06,28853478.0
2006-02-13 09:05:00,102.065,102.07,102.057,102.07,151979319.0
2006-02-13 09:06:00,102.07,102.07,102.058,102.07,18800622.0
2006-02-13 09:07:00,102.07,102.07,102.063,102.063,118082496.0
2006-02-13 09:08:00,102.065,102.065,102.05,102.05,51084239.0
2006-02-13 09:09:00,102.05,102.075,102.049,102.075,57810910.0
2006-02-13 09:10:00,102.065,102.066,102.05,102.065,41938709.0
2006-02-13 09:11:00,102.055,102.075,102.05,102.067,75368782.0
2006-02-13 09:12:00,102.07,102.085,102.07,102.085,203211815.0
2006-02-13 09:13:00,102.087,102.088,102.081,102.085,72163238.0
2006-02-13 09:14:00,102.08,102.093,102.079,102.085,90598305.0
2006-02-13 09:15:00,102.095,102.095,102.073,102.08,121433611.0
2006-02-13 09:16:00,102.08,102.09,102.075,102.08,35539138.0
2006-02-13 09:17:00,102.072,102.08,102.07,102.075,260854553.0
2006-02-13 09:18:00,102.073,102.095,102.069,102.095,19769290.0
2006-02-13 09:19:00,102.09,102.093,102.074,102.085,12179046.0
2006-02-13 09:20:00,102.07,102.085,102.07,102.08,79833401.0
2006-02-13 09:21:00,102.075,102.1,102.042,102.095,7961090.0
2006-02-13 09:22:00,102.085,102.14,102.085,102.14,177852940.0
2006-02-13 09:23:00,102.13,102.15,102.112,102.13,138141400.0
2006-02-13 09:24:00,102.125,102.151,102.125,102.15,160271433.0
2006-02-13 09:25:00,102.145,102.151,102.132,102.14,91666728.0
2006-02-13 09:26:00,102.13,102.13,102.11,102.125,29448552.0
2006-02-13 09:27:00,102.12,102.143,102.12,102.13,205810260.0
2006-02-13 09:28:00,102.13,102.146,102.125,102.125,80576271.0
2006-02-13 09:29:00,102.125,102.16,102.11,102.12,17179846.0
2006-02-13 09:30:00,102.112,102.118,102.089,102.11,15771580.0
2006-02-13 09:31:00,102.11,102.115,102.075,102.075,30998843.0
2006-02-13 09:32:00,102.035,102.09,102.035,102.09,21781317.0
2006-02-13 09:33:00,102.09,102.09,102.01,102.025,88562187.0
2006-02-13 09:34:00,102.03,102.04,102.015,102.02,34322662.0
2006-02-13 09:35:00,102.005,102.037,102.005,102.025,23579514.0
2006-02-13 09:36:00,102.022,102.032,102.019,102.02,26697797.0
2006-02-13 09:37:00,102.015,102.015,101.98,101.99,36813180.0
2006-02-13 09:38:00,102.0,102.005,101.99,101.99,18656850.0
2006-02-13 09:39:00,101.99,102.017,101.99,102.013,41708745.0
2006-02-13 09:40:00,102.015,102.015,101.993,102.012,104089318.0
2006-02-13 09:41:00,102.013,102.038,102.013,102.017,142887239.0
2006-02-13 09:42:00,102.03,102.05,102.026,102.05,92700429.0
2006-02-13 09:43:00,102.043,102.068,102.043,102.065,172962955.0
2006-02-13 09:44:00,102.065,102.09,102.06,102.09,39800586.0
2006-02-13 09:45:00,102.083,102.09,102.08,102.085,63342825.0
2006-02-13 09:46:00,102.078,102.105,102.078,102.092,133626980.0
2006-02-13 09:47:00,102.1,102.13,102.1,102.11,12589425.0
2006-02-13 09:48:00,102.1,102.11,102.097,102.105,61365052.0
2006-02-13 09:49:00,102.105,102.11,102.1,102.11,102627857.0
2006-02-13 09:50:00,102.097,102.097,102.06,102.06,214046011.0
2006-02-13 09:51:00,102.055,102.085,102.055,102.085,25961076.0
2006-02-13 09:52:00,102.083,102.095,102.073,102.073,110934532.0
2006-02-13 09:53:00,102.075,102.077,102.057,102.057,46146910.0
2006-02-13 09:54:00,102.07,102.085,102.027,102.07,69686392.0
2006-02-13 09:55:00,102.07,102.09,102.065,102.09,69666937.0
2006-02-13 09:56:00,102.085,102.086,102.027,102.062,192467059.0
2006-02-13 09:57:00,102.07,102.075,102.07,102.075,190548128.0
2006-02-13 09:58:00,102.068,102.13,102.068,102.13,43047299.0
2006-02-13 09:59:00,102.12,102.145,102.101,102.145,11178174.0
2006-02-13 10:00:00,102.135,102.153,102.13,102.14,83384811.0
2006-02-13 10:01:00,102.13,102.17,102.13,102.17,30989827.0
2006-02-13 10:02:00,102.16,102.16,102.1,102.1,31812943.0
2006-02-13 10:03:00,102.103,102.138,102.089,102.138,13732661.0
2006-02-13 10:04:00,102.14,102.14,102.105,102.113,275009232.0
2006-02-13 10:05:00,102.11,102.136,102.11,102.13,42447508.0
2006-02-13 10:06:00,102.133,102.187,102.133,102.18,80295786.0
2006-02-13 10:07:00,102.17,102.19,102.147,102.147,203696118.0
2006-02-13 10:08:00,102.147,102.164,102.147,102.16,102991513.0
2006-02-13 10:09:00,102.152,102.17,102.15,102.17,139985634.0
2006-02-13 10:10:00,102.168,102.168,102.153,102.155,13363832.0
2006-02-13 10:11:00,102.14,102.155,102.105,102.143,147023820.0
2006-02-13 10:12:00,102.15,102.205,102.15,102.205,159086593.0
2006-02-13 10:13:00,102.203,102.221,102.193,102.195,91313535.0
2006-02-13 10:14:00,102.192,102.215,102.192,102.215,5037407.0
2006-02-13 10:15:00,102.213,102.216,102.197,102.197,98353261.0
2006-02-13 10:16:00,102.205,102.205,102.154,102.193,234094275.0
2006-02-13 10:17:00,102.192,102.211,102.163,102.195,120421340.0
2006-02-13 10:18:00,102.203,102.21,102.203,102.21,59200408.0
2006-02-13 10:19:00,102.205,102.22,102.202,102.22,156497226.0
2006-02-13 10:20:00,102.217,102.217,102.201,102.205,24041843.0
2006-02-13 10:21:00,102.192,102.205,102.183,102.205,280056208.0
2006-02-13 10:22:00,102.2,102.208,102.187,102.205,45909585.0
2006-02-13 10:23:00,102.203,102.21,102.186,102.195,258360995.0
2006-02-13 10:24:00,102.193,102.21,102.173,102.173,33677657.0
2006-02-13 10:25:00,102.18,102.2,102.16,102.185,106016603.0
2006-02-13 10:26:00,102.185,102.206,102.185,102.195,50535618.0
2006-02-13 10:27:00,102.18,102.196,102.18,102.19,109418303.0
2006-02-13 10:28:00,102.197,102.204,102.197,102.2,59776494.0
2006-02-13 10:29:00,102.2,102.23,102.195,102.195,114693182.0
2006-02-13 10:30:00,102.2,102.205,102.187,102.205,63457902.0
2006-02-13 10:31:00,102.19,102.19,102.178,102.178,1060114338.0
2006-02-13 10:32:00,102.18,102.18,102.15,102.15,96897856.0
2006-02-13 10:33:00,102.15,102.15,102.127,102.13,68638670.0
2006-02-13 10:34:00,102.13,102.14,102.129,102.13,89963375.0
2006-02-13 10:35:00,102.13,102.13,102.108,102.12,71928394.0
2006-02-13 10:36:00,102.125,102.125,102.08,102.08,22500294.0
2006-02-13 10:37:00,102.075,102.095,102.075,102.08,29065069.0
2006-02-13 10:38:00,102.075,102.093,102.075,102.087,37708448.0
2006-02-13 10:39:00,102.085,102.092,102.037,102.037,16132178.0
2006-02-13 10:40:00,102.05,102.08,102.05,102.07,94666844.0
2006-02-13 10:41:00,102.07,102.08,102.065,102.08,40609170.0
2006-02-13 10:42:00,102.08,102.103,102.06,102.103,96201786.0
2006-02-13 10:43:00,102.115,102.115,102.095,102.115,31059692.0
2006-02-13 10:44:00,102.117,102.135,102.117,102.135,107569489.0
2006-02-13 10:45:00,102.14,102.155,102.14,102.155,41438646.0
2006-02-13 10:46:00,102.15,102.162,102.135,102.135,87856740.0
2006-02-13 10:47:00,102.135,102.141,102.125,102.125,99331808.0
2006-02-13 10:48:00,102.12,102.145,102.12,102.145,47578759.0
2006-02-13 10:49:00,102.145,102.17,102.135,102.15,72052379.0
2006-02-13 10:50:00,102.15,102.17,102.11,102.148,46289320.0
2006-02-13 10:51:00,102.165,102.165,102.117,102.14,55800366.0
2006-02-13 10:52:00,102.132,102.14,102.13,102.13,47584948.0
2006-02-13 10:53:00,102.135,102.135,102.105,102.105,8836221.0
2006-02-13 10:54:00,102.105,102.125,102.095,102.125,74875168.0
2006-02-13 10:55:00,102.108,102.119,102.1,102.1,28526145.0
2006-02-13 10:56:00,102.1,102.15,102.1,102.15,39941360.0
2006-02-13 10:57:00,102.15,102.15,102.11,102.12,663161456.0
2006-02-13 10:58:00,102.13,102.2,102.13,102.185,89475336.0
2006-02-13 10:59:00,102.19,102.195,102.167,102.195,112894021.0
2006-02-13 11:00:00,102.192,102.193,102.162,102.162,193094231.0
2006-02-13 11:01:00,102.175,102.175,102.149,102.17,136418907.0
2006-02-13 11:02:00,102.17,102.175,102.165,102.165,39773172.0
2006-02-13 11:03:00,102.165,102.185,102.165,102.185,52047442.0
2006-02-13 11:04:00,102.185,102.185,102.122,102.163,174873023.0
2006-02-13 11:05:00,102.165,102.165,102.14,102.162,56253405.0
2006-02-13 11:06:00,102.17,102.17,102.142,102.16,96878691.0
2006-02-13 11:07:00,102.152,102.17,102.135,102.17,87205127.0
2006-02-13 11:08:00,102.17,102.17,102.163,102.167,33850274.0
2006-02-13 11:09:00,102.17,102.173,102.155,102.173,110135516.0
2006-02-13 11:10:00,102.18,102.18,102.157,102.157,121397625.0
2006-02-13 11:11:00,102.17,102.195,102.17,102.195,16787611.0
2006-02-13 11:12:00,102.193,102.197,102.178,102.178,64404783.0
2006-02-13 11:13:00,102.19,102.19,102.178,102.19,30754034.0
2006-02-13 11:14:00,102.185,102.195,102.18,102.195,85615903.0
2006-02-13 11:15:00,102.185,102.275,102.185,102.275,10198166.0
2006-02-13 11:16:00,102.28,102.286,102.244,102.275,58814921.0
2006-02-13 11:17:00,102.28,102.31,102.242,102.31,25342713.0
2006-02-13 11:18:00,102.305,102.315,102.297,102.302,77101631.0
2006-02-13 11:19:00,102.31,102.31,102.285,102.3,34899557.0
2006-02-13 11:20:00,102.305,102.309,102.293,102.295,137178523.0
2006-02-13 11:21:00,102.295,102.31,102.283,102.31,351362901.0
2006-02-13 11:22:00,102.3,102.305,102.253,102.3,45408159.0
2006-02-13 11:23:00,102.3,102.34,102.3,102.34,75857763.0
2006-02-13 11:24:00,102.328,102.35,102.328,102.35,47670816.0
2006-02-13 11:25:00,102.35,102.392,102.35,102.373,44738526.0
2006-02-13 11:26:00,102.37,102.385,102.318,102.327,46593371.0
2006-02-13 11:27:00,102.33,102.347,102.33,102.345,90916949.0
2006-02-13 11:28:00,102.335,102.37,102.325,102.325,42384272.0
2006-02-13 11:29:00,102.32,102.32,102.295,102.295,49088123.0
2006-02-13 11:30:00,102.3,102.325,102.285,102.325,19415869.0
2006-02-13 11:31:00,102.32,102.333,102.305,102.305,153949381.0
2006-02-13 11:32:00,102.31,102.315,102.305,102.305,49702813.0
2006-02-13 11:33:00,102.31,102.31,102.297,102.31,235899965.0
2006-02-13 11:34:00,102.305,102.326,102.305,102.31,38493407.0
2006-02-13 11:35:00,102.315,102.328,102.315,102.315,80729672.0
2006-02-13 11:36:00,102.32,102.337,102.315,102.315,10146055.0
2006-02-13 11:37:00,102.317,102.32,102.29,102.31,90294995.0
2006-02-13 11:38:00,102.317,102.318,102.308,102.31,116217106.0
2006-02-13 11:39:00,102.31,102.33,102.303,102.303,56497855.0
2006-02-13 11:40:00,102.305,102.323,102.283,102.315,68870918.0
2006-02-13 11:41:00,102.32,102.32,102.265,102.265,24258366.0
2006-02-13 11:42:00,102.26,102.287,102.26,102.273,44476713.0
2006-02-13 11:43:00,102.273,102.273,102.25,102.25,25911366.0
2006-02-13 11:44:00,102.26,102.268,102.218,102.265,88130211.0
2006-02-13 11:45:00,102.22,102.28,102.22,102.28,30989665.0
2006-02-13 11:46:00,102.28,102.28,102.225,102.26,49437882.0
2006-02-13 11:47:00,102.25,102.266,102.25,102.26,18926912.0
2006-02-13 11:48:00,102.252,102.275,102.25,102.25,52896556.0
2006-02-13 11:49:00,102.25,102.27,102.25,102.25,50478757.0
2006-02-13 11:50:00,102.253,102.27,102.25,102.255,63379652.0
2006-02-13 11:51:00,102.255,102.27,102.249,102.27,12366626.0
2006-02-13 11:52:00,102.27,102.27,102.233,102.25,14423543.0
2006-02-13 11:53:00,102.245,102.255,102.244,102.248,76414554.0
2006-02-13 11:54:00,102.245,102.246,102.238,102.245,35475471.0
2006-02-13 11:55:00,102.235,102.245,102.233,102.245,53890800.0
2006-02-13 11:56:00,102.245,102.245,102.223,102.223,90842947.0
2006-02-13 11:57:00,102.217,102.234,102.2,102.2,60565751.0
2006-02-13 11:58:00,102.195,102.198,102.179,102.18,39412518.0
2006-02-13 11:59:00,102.19,102.19,102.18,102.18,38578892.0
2006-02-13 12:00:00,102.182,102.19,102.135,102.19,138510034.0
2006-02-13 12:01:00,102.18,102.195,102.18,102.187,246348036.0
2006-02-13 12:02:00,102.19,102.21,102.19,102.205,13968439.0
2006-02-13 12:03:00,102.205,102.215,102.205,102.215,61128626.0
2006-02-13 12:04:00,102.21,102.235,102.195,102.22,288566684.0
2006-02-13 12:05:00,102.215,102.24,102.215,102.235,97192771.0
2006-02-13 12:06:00,102.24,102.24,102.215,102.235,23523174.0
2006-02-13 12:07:00,102.23,102.245,102.23,102.245,68680137.0
2006-02-13 12:08:00,102.238,102.255,102.238,102.255,22111466.0
2006-02-13 12:09:00,102.24,102.256,102.24,102.255,160548891.0
2006-02-13 12:10:00,102.25,102.27,102.25,102.27,120505923.0
2006-02-13 12:11:00,102.265,102.285,102.265,102.275,54506032.0
2006-02-13 12:12:00,102.267,102.33,102.267,102.315,16859295.0
2006-02-13 12:13:00,102.31,102.315,102.3,102.315,164550343.0
2006-02-13 12:14:00,102.305,102.305,102.28,102.28,75510012.0
2006-02-13 12:15:00,102.282,102.308,102.282,102.285,49918392.0
2006-02-13 12:16:00,102.285,102.3,102.255,102.268,71225288.0
2006-02-13 12:17:00,102.27,102.27,102.197,102.197,84558367.0
2006-02-13 12:18:00,102.205,102.235,102.205,102.222,75570484.0
2006-02-13 12:19:00,102.23,102.238,102.194,102.21,104480423.0
2006-02-13 12:20:00,102.22,102.23,102.21,102.215,190074723.0
2006-02-13 12:21:00,102.213,102.23,102.165,102.165,46999560.0
2006-02-13 12:22:00,102.205,102.219,102.193,102.208,114962116.0
2006-02-13 12:23:00,102.22,102.22,102.212,102.215,21711468.0
2006-02-13 12:24:00,102.21,102.215,102.197,102.197,64823084.0
2006-02-13 12:25:00,102.205,102.23,102.205,102.23,15857762.0
2006-02-13 12:26:00,102.225,102.225,102.207,102.22,118837445.0
2006-02-13 12:27:00,102.215,102.225,102.215,102.218,75411052.0
2006-02-13 12:28:00,102.22,102.22,102.199,102.205,91998128.0
2006-02-13 12:29:00,102.2,102.21,102.2,102.21,41459387.0
2006-02-13 12:30:00,102.21,102.21,102.187,102.193,35337896.0
2006-02-13 12:31:00,102.193,102.203,102.193,102.203,26424336.0
2006-02-13 12:32:00,102.21,102.21,102.165,102.205,22841412.0
2006-02-13 12:33:00,102.21,102.21,102.155,102.155,47517473.0
2006-02-13 12:34:00,102.2,102.2,102.185,102.187,109350005.0
2006-02-13 12:35:00,102.192,102.205,102.185,102.2,128647756.0
2006-02-13 12:36:00,102.2,102.21,102.195,102.208,139958325.0
2006-02-13 12:37:00,102.19,102.211,102.19,102.2,51816657.0
2006-02-13 12:38:00,102.2,102.214,102.185,102.185,38866735.0
2006-02-13 12:39:00,102.177,102.177,102.155,102.155,85003938.0
2006-02-13 12:40:00,102.153,102.158,102.137,102.137,61443866.0
2006-02-13 12:41:00,102.143,102.162,102.14,102.14,28183430.0
2006-02-13 12:42:00,102.15,102.15,102.125,102.125,32294287.0
2006-02-13 12:43:00,102.13,102.139,102.125,102.125,20410155.0
2006-02-13 12:44:00,102.123,102.137,102.12,102.12,48067985.0
2006-02-13 12:45:00,102.12,102.145,102.085,102.13,106770484.0
2006-02-13 12:46:00,102.12,102.153,102.12,102.14,47635505.0
2006-02-13 12:47:00,102.125,102.157,102.125,102.157,48742235.0
2006-02-13 12:48:00,102.163,102.163,102.14,102.16,100297216.0
2006-02-13 12:49:00,102.155,102.155,102.1,102.135,52486619.0
2006-02-13 12:50:00,102.14,102.15,102.137,102.14,45517685.0
2006-02-13 12:51:00,102.135,102.155,102.115,102.115,98141782.0
2006-02-13 12:52:00,102.113,102.134,102.109,102.125,86633670.0
2006-02-13 12:53:00,102.13,102.13,102.119,102.12,60849058.0
2006-02-13 12:54:00,102.11,102.132,102.11,102.115,234099769.0
2006-02-13 12:55:00,102.112,102.165,102.112,102.165,35069111.0
2006-02-13 12:56:00,102.16,102.18,102.155,102.155,72860411.0
2006-02-13 12:57:00,102.15,102.167,102.15,102.155,153412809.0
2006-02-13 12:58:00,102.143,102.143,102.13,102.13,114552827.0
2006-02-13 12:59:00,102.12,102.12,102.065,102.065,65137971.0
2006-02-13 13:00:00,102.125,102.13,102.095,102.13,97450673.0
2006-02-13 13:01:00,102.13,102.146,102.129,102.145,95257893.0
2006-02-13 13:02:00,102.145,102.168,102.144,102.168,68311604.0
2006-02-13 13:03:00,102.157,102.169,102.15,102.15,10004980.0
2006-02-13 13:04:00,102.145,102.17,102.145,102.17,67083813.0
2006-02-13 13:05:00,102.165,102.165,102.149,102.15,22759369.0
2006-02-13 13:06:00,102.15,102.162,102.145,102.145,78349146.0
2006-02-13 13:07:00,102.15,102.15,102.133,102.145,162049322.0
2006-02-13 13:08:00,102.155,102.16,102.113,102.142,166055431.0
2006-02-13 13:09:00,102.155,102.158,102.15,102.15,119765871.0
2006-02-13 13:10:00,102.16,102.21,102.16,102.19,110490304.0
2006-02-13 13:11:00,102.185,102.205,102.185,102.19,33973030.0
2006-02-13 13:12:00,102.2,102.205,102.18,102.2,168460404.0
2006-02-13 13:13:00,102.2,102.21,102.185,102.195,41807967.0
2006-02-13 13:14:00,102.19,102.205,102.185,102.205,53056067.0
2006-02-13 13:15:00,102.205,102.239,102.17,102.2,37417453.0
2006-02-13 13:16:00,102.165,102.23,102.165,102.2,15252903.0
2006-02-13 13:17:00,102.2,102.208,102.2,102.2,95009278.0
2006-02-13 13:18:00,102.21,102.21,102.164,102.18,123775981.0
2006-02-13 13:19:00,102.185,102.196,102.184,102.185,82403481.0
2006-02-13 13:20:00,102.19,102.203,102.19,102.195,15449510.0
2006-02-13 13:21:00,102.2,102.208,102.187,102.195,27208365.0
2006-02-13 13:22:00,102.185,102.215,102.15,102.195,114824838.0
2006-02-13 13:23:00,102.2,102.211,102.2,102.2,15732368.0
2006-02-13 13:24:00,102.193,102.198,102.184,102.19,6481132.0
2006-02-13 13:25:00,102.19,102.19,102.173,102.173,24467559.0
2006-02-13 13:26:00,102.18,102.232,102.18,102.232,31310109.0
2006-02-13 13:27:00,102.23,102.26,102.225,102.255,58296591.0
2006-02-13 13:28:00,102.257,102.298,102.216,102.25,120932653.0
2006-02-13 13:29:00,102.26,102.28,102.24,102.28,89229095.0
2006-02-13 13:30:00,102.283,102.3,102.281,102.3,23122545.0
2006-02-13 13:31:00,102.3,102.318,102.299,102.318,51217075.0
2006-02-13 13:32:00,102.31,102.322,102.292,102.292,33485447.0
2006-02-13 13:33:00,102.3,102.305,102.297,102.305,27349929.0
2006-02-13 13:34:00,102.303,102.306,102.28,102.28,70789554.0
2006-02-13 13:35:00,102.285,102.295,102.277,102.282,106178521.0
2006-02-13 13:36:00,102.29,102.29,102.285,102.285,18586569.0
2006-02-13 13:37:00,102.283,102.293,102.278,102.28,60873347.0
2006-02-13 13:38:00,102.27,102.28,102.27,102.278,29752217.0
2006-02-13 13:39:00,102.268,102.285,102.268,102.285,52169056.0
2006-02-13 13:40:00,102.29,102.295,102.278,102.295,45563638.0
2006-02-13 13:41:00,102.285,102.295,102.278,102.29,38481862.0
2006-02-13 13:42:00,102.285,102.295,102.285,102.285,120887347.0
2006-02-13 13:43:00,102.285,102.285,102.272,102.275,110442022.0
2006-02-13 13:44:00,102.275,102.28,102.27,102.28,53655618.0
2006-02-13 13:45:00,102.285,102.285,102.273,102.275,162368156.0
2006-02-13 13:46:00,102.275,102.28,102.225,102.275,94063658.0
2006-02-13 13:47:00,102.275,102.28,102.25,102.272,177067177.0
2006-02-13 13:48:00,102.28,102.29,102.272,102.29,15609663.0
2006-02-13 13:49:00,102.285,102.292,102.285,102.288,20861984.0
2006-02-13 13:50:00,102.29,102.296,102.285,102.285,165392670.0
2006-02-13 13:51:00,102.29,102.33,102.29,102.315,73756852.0
2006-02-13 13:52:00,102.32,102.35,102.32,102.35,12437916.0
2006-02-13 13:53:00,102.35,102.36,102.348,102.36,15171686.0
2006-02-13 13:54:00,102.35,102.35,102.315,102.33,39005032.0
2006-02-13 13:55:00,102.332,102.367,102.295,102.347,81663835.0
2006-02-13 13:56:00,102.34,102.355,102.31,102.337,32070835.0
2006-02-13 13:57:00,102.337,102.337,102.3,102.3,62032804.0
2006-02-13 13:58:00,102.305,102.305,102.278,102.278,60437356.0
2006-02-13 13:59:00,102.28,102.287,102.238,102.24,14715604.0
2006-02-13 14:00:00,102.245,102.26,102.23,102.23,156476520.0
2006-02-13 14:01:00,102.24,102.255,102.235,102.235,46359171.0
2006-02-13 14:02:00,102.235,102.293,102.235,102.28,73662534.0
2006-02-13 14:03:00,102.275,102.275,102.258,102.258,21233087.0
2006-02-13 14:04:00,102.265,102.281,102.262,102.28,39703956.0
2006-02-13 14:05:00,102.272,102.295,102.265,102.265,125508557.0
2006-02-13 14:06:00,102.262,102.275,102.258,102.26,29507155.0
2006-02-13 14:07:00,102.27,102.27,102.235,102.235,22884579.0
2006-02-13 14:08:00,102.23,102.245,102.203,102.215,138780529.0
2006-02-13 14:09:00,102.21,102.21,102.177,102.18,77105376.0
2006-02-13 14:10:00,102.17,102.185,102.155,102.162,39234310.0
2006-02-13 14:11:00,102.16,102.16,102.118,102.13,86432223.0
2006-02-13 14:12:00,102.12,102.16,102.12,102.13,881214359.0
2006-02-13 14:13:00,102.152,102.175,102.152,102.165,108054617.0
2006-02-13 14:14:00,102.16,102.183,102.16,102.18,32462922.0
2006-02-13 14:15:00,102.135,102.205,102.135,102.175,49287611.0
2006-02-13 14:16:00,102.173,102.206,102.173,102.193,30425486.0
2006-02-13 14:17:00,102.193,102.193,102.173,102.173,21434172.0
2006-02-13 14:18:00,102.18,102.185,102.135,102.18,32157776.0
2006-02-13 14:19:00,102.18,102.18,102.153,102.153,115261608.0
2006-02-13 14:20:00,102.16,102.17,102.16,102.17,80296775.0
2006-02-13 14:21:00,102.18,102.18,102.173,102.18,14967850.0
2006-02-13 14:22:00,102.175,102.22,102.175,102.195,51553677.0
2006-02-13 14:23:00,102.2,102.217,102.2,102.215,319260031.0
2006-02-13 14:24:00,102.215,102.22,102.21,102.21,19887839.0
2006-02-13 14:25:00,102.21,102.22,102.195,102.195,287628571.0
2006-02-13 14:26:00,102.193,102.2,102.192,102.195,20502818.0
2006-02-13 14:27:00,102.195,102.195,102.17,102.17,16667855.0
2006-02-13 14:28:00,102.17,102.17,102.144,102.148,21706877.0
2006-02-13 14:29:00,102.155,102.17,102.15,102.17,172509728.0
2006-02-13 14:30:00,102.158,102.178,102.158,102.17,36109439.0
2006-02-13 14:31:00,102.165,102.205,102.165,102.185,44792478.0
2006-02-13 14:32:00,102.18,102.18,102.145,102.17,78064672.0
2006-02-13 14:33:00,102.165,102.165,102.125,102.125,11781364.0
2006-02-13 14:34:00,102.128,102.13,102.117,102.13,34110283.0
2006-02-13 14:35:00,102.135,102.135,102.1,102.1,174858697.0
2006-02-13 14:36:00,102.095,102.097,102.075,102.095,11802294.0
2006-02-13 14:37:00,102.083,102.095,102.065,102.09,94505310.0
2006-02-13 14:38:00,102.087,102.12,102.087,102.11,219192263.0
2006-02-13 14:39:00,102.11,102.11,102.07,102.07,114265029.0
2006-02-13 14:40:00,102.075,102.08,102.07,102.07,89340440.0
2006-02-13 14:41:00,102.07,102.07,102.045,102.045,143126765.0
2006-02-13 14:42:00,102.045,102.045,101.978,102.005,55065181.0
2006-02-13 14:43:00,102.015,102.015,101.975,101.975,105810861.0
2006-02-13 14:44:00,101.973,102.025,101.973,102.025,28580819.0
2006-02-13 14:45:00,102.01,102.032,102.01,102.032,32725528.0
2006-02-13 14:46:00,102.03,102.038,102.015,102.025,12493342.0
2006-02-13 14:47:00,102.025,102.04,102.023,102.027,29430508.0
2006-02-13 14:48:00,102.03,102.03,101.993,101.993,71288704.0
2006-02-13 14:49:00,101.955,102.015,101.955,101.975,39861645.0
2006-02-13 14:50:00,101.97,101.985,101.913,101.955,153047213.0
2006-02-13 14:51:00,101.955,101.955,101.935,101.935,91481873.0
2006-02-13 14:52:00,101.935,101.965,101.935,101.965,24232509.0
2006-02-13 14:53:00,101.965,101.97,101.957,101.963,43743802.0
2006-02-13 14:54:00,101.96,101.97,101.957,101.965,219963996.0
2006-02-13 14:55:00,101.965,101.979,101.96,101.975,159063073.0
2006-02-13 14:56:00,101.975,102.005,101.975,101.993,178931878.0
2006-02-13 14:57:00,102.0,102.011,101.998,102.005,82847790.0
2006-02-13 14:58:00,101.995,102.024,101.995,102.022,107709632.0
2006-02-13 14:59:00,102.025,102.05,102.025,102.048,41078226.0
2006-02-13 15:00:00,102.045,102.07,102.04,102.04,23838653.0
2006-02-13 15:01:00,102.035,102.05,102.029,102.05,130515545.0
2006-02-13 15:02:00,102.045,102.06,102.016,102.06,32525401.0
2006-02-13 15:03:00,102.065,102.065,102.05,102.05,262792313.0
2006-02-13 15:04:00,102.05,102.055,102.037,102.045,96477324.0
2006-02-13 15:05:00,102.055,102.055,102.008,102.035,23670374.0
2006-02-13 15:06:00,102.03,102.085,102.025,102.085,22633205.0
2006-02-13 15:07:00,102.075,102.075,102.055,102.055,24392460.0
2006-02-13 15:08:00,102.06,102.075,102.06,102.075,77001388.0
2006-02-13 15:09:00,102.07,102.08,102.07,102.073,27825649.0
2006-02-13 15:10:00,102.075,102.095,102.075,102.075,87065674.0
2006-02-13 15:11:00,102.09,102.1,102.07,102.07,263995631.0
2006-02-13 15:12:00,102.065,102.075,102.065,102.067,9605424.0
2006-02-13 15:13:00,102.07,102.095,102.07,102.095,16236342.0
2006-02-13 15:14:00,102.085,102.115,102.085,102.11,59033326.0
2006-02-13 15:15:00,102.1,102.1,102.07,102.085,84366481.0
2006-02-13 15:16:00,102.09,102.092,102.09,102.09,50416704.0
2006-02-13 15:17:00,102.087,102.112,102.086,102.087,34046813.0
2006-02-13 15:18:00,102.09,102.11,102.09,102.11,47131467.0
2006-02-13 15:19:00,102.11,102.115,102.08,102.11,4491675.0
2006-02-13 15:20:00,102.102,102.11,102.095,102.095,181416521.0
2006-02-13 15:21:00,102.09,102.115,102.06,102.085,14573325.0
2006-02-13 15:22:00,102.075,102.1,102.06,102.087,13829598.0
2006-02-13 15:23:00,102.09,102.094,102.055,102.067,98872757.0
2006-02-13 15:24:00,102.065,102.08,102.062,102.07,95086687.0
2006-02-13 15:25:00,102.065,102.085,102.065,102.083,90878876.0
2006-02-13 15:26:00,102.09,102.105,102.045,102.065,60086354.0
2006-02-13 15:27:00,102.06,102.07,102.047,102.05,41042086.0
2006-02-13 15:28:00,102.065,102.08,102.065,102.08,29197300.0
2006-02-13 15:29:00,102.065,102.08,102.05,102.057,82092898.0
2006-02-13 15:30:00,102.065,102.083,102.065,102.083,68414901.0
2006-02-13 15:31:00,102.09,102.125,102.09,102.115,124257419.0
2006-02-13 15:32:00,102.115,102.18,102.115,102.158,176892769.0
2006-02-13 15:33:00,102.163,102.185,102.15,102.15,25506308.0
2006-02-13 15:34:00,102.12,102.155,102.12,102.15,29900735.0
2006-02-13 15:35:00,102.145,102.158,102.145,102.155,288292392.0
2006-02-13 15:36:00,102.158,102.165,102.155,102.16,48447639.0
2006-02-13 15:37:00,102.155,102.165,102.147,102.16,4227154.0
2006-02-13 15:38:00,102.155,102.16,102.147,102.16,33375582.0
2006-02-13 15:39:00,102.165,102.165,102.102,102.15,4606651.0
2006-02-13 15:40:00,102.143,102.16,102.067,102.067,17360876.0
2006-02-13 15:41:00,102.07,102.07,101.995,102.025,5146615.0
2006-02-13 15:42:00,102.012,102.031,101.985,101.985,66134225.0
2006-02-13 15:43:00,102.005,102.011,102.0,102.0,38841870.0
2006-02-13 15:44:00,101.99,102.011,101.99,102.007,57784057.0
2006-02-13 15:45:00,102.005,102.03,102.005,102.03,46495197.0
2006-02-13 15:46:00,102.025,102.046,102.025,102.03,198485743.0
2006-02-13 15:47:00,102.04,102.063,102.04,102.053,47013743.0
2006-02-13 15:48:00,102.055,102.07,102.04,102.07,22663671.0
2006-02-13 15:49:00,102.06,102.088,102.06,102.073,54064334.0
2006-02-13 15:50:00,102.075,102.075,102.045,102.045,59032488.0
2006-02-13 15:51:00,102.05,102.065,102.05,102.065,31996358.0
2006-02-13 15:52:00,102.05,102.069,102.05,102.063,442138546.0
2006-02-13 15:53:00,102.06,102.06,102.028,102.04,66866469.0
2006-02-13 15:54:00,102.035,102.041,102.023,102.025,154315559.0
2006-02-13 15:55:00,102.02,102.05,102.02,102.05,96204553.0
2006-02-13 15:56:00,102.045,102.045,102.02,102.045,35400577.0
2006-02-13 15:57:00,102.05,102.05,102.034,102.035,64861038.0
2006-02-13 15:58:00,102.04,102.04,102.007,102.007,70538792.0
2006-02-13 15:59:00,102.003,102.023,101.993,102.023,9046572.0
2006-02-13 16:00:00,102.03,102.035,102.0,102.025,11113511.0
2006-02-13 16:01:00,102.02,102.03,102.02,102.022,44418275.0
2006-02-13 16:02:00,102.02,102.053,102.02,102.053,364055971.0
2006-02-13 16:03:00,102.055,102.07,102.043,102.07,32293866.0
2006-02-13 16:04:00,102.065,102.105,102.062,102.105,157179330.0
2006-02-13 16:05:00,102.1,102.125,102.077,102.125,16950484.0
2006-02-13 16:06:00,102.12,102.145,102.107,102.107,104565755.0
2006-02-13 16:07:00,102.12,102.14,102.095,102.095,47060174.0
2006-02-13 16:08:00,102.085,102.095,102.073,102.083,26212067.0
2006-02-13 16:09:00,102.09,102.1,102.08,102.088,7230597.0
2006-02-13 16:10:00,102.095,102.11,102.058,102.11,390379863.0
2006-02-13 16:11:00,102.105,102.172,102.105,102.165,18352273.0
2006-02-13 16:12:00,102.165,102.183,102.16,102.16,108690912.0
2006-02-13 16:13:00,102.16,102.163,102.137,102.137,100062182.0
2006-02-13 16:14:00,102.15,102.18,102.115,102.18,14189336.0
2006-02-13 16:15:00,102.18,102.205,102.158,102.185,32535712.0
2006-02-13 16:16:00,102.185,102.205,102.152,102.155,26210667.0
2006-02-13 16:17:00,102.15,102.172,102.135,102.135,256408600.0
2006-02-13 16:18:00,102.145,102.158,102.145,102.153,62556430.0
2006-02-13 16:19:00,102.155,102.185,102.155,102.175,22433806.0
2006-02-13 16:20:00,102.17,102.2,102.16,102.165,23236766.0
2006-02-13 16:21:00,102.157,102.17,102.157,102.165,279804916.0
2006-02-13 16:22:00,102.16,102.165,102.155,102.155,57086598.0
2006-02-13 16:23:00,102.14,102.146,102.137,102.138,273790750.0
2006-02-13 16:24:00,102.14,102.16,102.14,102.14,93928240.0
2006-02-13 16:25:00,102.13,102.145,102.13,102.135,33322808.0
2006-02-13 16:26:00,102.14,102.14,102.125,102.133,19611310.0
2006-02-13 16:27:00,102.137,102.165,102.113,102.123,29467622.0
2006-02-13 16:28:00,102.125,102.128,102.1,102.125,19991889.0
2006-02-13 16:29:00,102.065,102.148,102.065,102.11,98316025.0
2006-02-13 16:30:00,102.115,102.12,102.105,102.105,11653046.0
2006-02-13 16:31:00,102.105,102.132,102.105,102.12,133721155.0
2006-02-13 16:32:00,102.115,102.12,102.105,102.115,72925887.0
2006-02-13 16:33:00,102.105,102.13,102.1,102.12,23390409.0
2006-02-13 16:34:00,102.11,102.126,102.1,102.1,52506148.0
2006-02-13 16:35:00,102.11,102.13,102.082,102.082,40700679.0
2006-02-13 16:36:00,102.09,102.108,102.09,102.098,22825853.0
2006-02-13 16:37:00,102.107,102.126,102.093,102.113,112129962.0
2006-02-13 16:38:00,102.12,102.13,102.103,102.13,104881883.0
2006-02-13 16:39:00,102.13,102.17,102.13,102.17,119390571.0
2006-02-13 16:40:00,102.167,102.23,102.167,102.207,215381038.0
2006-02-13 16:41:00,102.22,102.225,102.19,102.205,83721600.0
2006-02-13 16:42:00,102.21,102.293,102.21,102.275,150674879.0
2006-02-13 16:43:00,102.275,102.29,102.245,102.29,117683860.0
2006-02-13 16:44:00,102.285,102.305,102.27,102.29,38747590.0
2006-02-13 16:45:00,102.283,102.283,102.253,102.265,73885056.0
2006-02-13 16:46:00,102.26,102.26,102.205,102.225,182169222.0
2006-02-13 16:47:00,102.23,102.235,102.225,102.225,101031649.0
2006-02-13 16:48:00,102.225,102.24,102.21,102.21,16391921.0
2006-02-13 16:49:00,102.197,102.224,102.197,102.22,202122002.0
2006-02-13 16:50:00,102.225,102.227,102.217,102.227,594972258.0
2006-02-13 16:51:00,102.225,102.255,102.215,102.255,28158063.0
2006-02-13 16:52:00,102.26,102.26,102.185,102.185,264961701.0
2006-02-13 16:53:00,102.173,102.19,102.165,102.165,70334227.0
2006-02-13 16:54:00,102.155,102.19,102.145,102.145,28478256.0
2006-02-13 16:55:00,102.145,102.165,102.135,102.135,41706782.0
2006-02-13 16:56:00,102.14,102.14,102.085,102.087,6294395.0
2006-02-13 16:57:00,102.085,102.09,102.065,102.077,17405477.0
2006-02-13 16:58:00,102.08,102.1,102.078,102.078,85539666.0
2006-02-13 16:59:00,102.085,102.118,102.07,102.07,26134065.0
2006-02-13 17:00:00,102.08,102.102,102.06,102.102,128899790.0
2006-02-13 17:01:00,102.105,102.105,102.075,102.08,305422813.0
2006-02-13 17:02:00,102.085,102.103,102.057,102.103,197029773.0
2006-02-13 17:03:00,102.1,102.115,102.085,102.115,84892436.0
2006-02-13 17:04:00,102.125,102.125,102.083,102.1,138018427.0
2006-02-13 17:05:00,102.085,102.104,102.085,102.1,41374866.0
2006-02-13 17:06:00,102.1,102.1,102.065,102.07,65598712.0
2006-02-13 17:07:00,102.08,102.08,102.02,102.06,6938013.0
2006-02-13 17:08:00,102.065,102.11,102.065,102.11,45535701.0
2006-02-13 17:09:00,102.11,102.12,102.095,102.12,74336850.0
2006-02-13 17:10:00,102.115,102.115,102.1,102.1,24604495.0
2006-02-13 17:11:00,102.1,102.1,102.075,102.1,19325639.0
2006-02-13 17:12:00,102.095,102.13,102.057,102.103,61716533.0
2006-02-13 17:13:00,102.11,102.116,102.082,102.082,32159880.0
2006-02-13 17:14:00,102.09,102.09,102.08,102.085,17040524.0
2006-02-13 17:15:00,102.085,102.095,102.063,102.095,83562448.0
2006-02-13 17:16:00,102.1,102.125,102.097,102.098,45715461.0
2006-02-13 17:17:00,102.103,102.148,102.075,102.075,192611516.0
2006-02-13 17:18:00,102.125,102.125,102.095,102.095,189459213.0
2006-02-13 17:19:00,102.085,102.085,102.05,102.05,104761696.0
2006-02-13 17:20:00,102.042,102.058,102.03,102.03,16950928.0
2006-02-13 17:21:00,102.03,102.033,102.01,102.01,47806896.0
2006-02-13 17:22:00,102.0,102.045,102.0,102.035,13610870.0
2006-02-13 17:23:00,102.045,102.053,102.025,102.053,76722488.0
2006-02-13 17:24:00,102.06,102.06,102.038,102.04,18472005.0
2006-02-13 17:25:00,102.033,102.05,102.029,102.05,72853662.0
2006-02-13 17:26:00,102.043,102.048,102.015,102.015,240078126.0
2006-02-13 17:27:00,102.015,102.041,102.015,102.03,56417869.0
2006-02-13 17:28:00,102.035,102.045,102.03,102.033,76615228.0
2006-02-13 17:29:00,102.035,102.07,102.002,102.045,54749379.0
2006-02-13 17:30:00,102.06,102.06,102.042,102.045,11283670.0
2006-02-13 17:31:00,102.045,102.045,101.935,101.958,85456548.0
2006-02-13 17:32:00,101.955,101.978,101.945,101.945,39577327.0
2006-02-13 17:33:00,101.945,101.945,101.915,101.933,38826250.0
2006-02-13 17:34:00,101.927,101.95,101.895,101.895,35641355.0
2006-02-13 17:35:00,101.895,101.9,101.853,101.89,73051468.0
2006-02-13 17:36:00,101.883,101.892,101.86,101.873,89751412.0
2006-02-13 17:37:00,101.875,101.91,101.853,101.873,78393414.0
2006-02-13 17:38:00,101.88,101.897,101.815,101.885,7455548.0
2006-02-13 17:39:00,101.875,101.875,101.852,101.855,115176692.0
2006-02-13 17:40:00,101.86,101.895,101.86,101.895,44031737.0
2006-02-13 17:41:00,101.89,101.905,101.86,101.86,28155141.0
2006-02-13 17:42:00,101.877,101.892,101.875,101.875,106809056.0
2006-02-13 17:43:00,101.878,101.88,101.865,101.87,13717026.0
2006-02-13 17:44:00,101.875,101.915,101.875,101.915,49471784.0
2006-02-13 17:45:00,101.92,101.92,101.891,101.893,68123503.0
2006-02-13 17:46:00,101.902,101.92,101.855,101.92,96866900.0
2006-02-13 17:47:00,101.925,101.925,101.855,101.86,255445587.0
2006-02-13 17:48:00,101.868,101.87,101.86,101.86,18569101.0
2006-02-13 17:49:00,101.853,101.86,101.845,101.855,36238517.0
2006-02-13 17:50:00,101.86,101.86,101.853,101.855,37374964.0
2006-02-13 17:51:00,101.855,101.882,101.855,101.87,24739073.0
2006-02-13 17:52:00,101.88,101.915,101.88,101.88,52798362.0
2006-02-13 17:53:00,101.87,101.91,101.852,101.91,56720918.0
2006-02-13 17:54:00,101.91,101.915,101.86,101.907,70033958.0
2006-02-13 17:55:00,101.905,101.924,101.903,101.913,61298592.0
2006-02-13 17:56:00,101.92,101.92,101.91,101.91,121294909.0
2006-02-13 17:57:00,101.908,101.947,101.908,101.91,23122918.0
2006-02-13 17:58:00,101.903,101.915,101.894,101.9,14763128.0
2006-02-13 17:59:00,101.9,101.913,101.875,101.913,68598647.0
2006-02-13 18:00:00,101.913,101.913,101.835,101.89,131394018.0
2006-02-13 18:01:00,101.893,101.901,101.887,101.887,72524250.0
2006-02-13 18:02:00,101.89,101.89,101.87,101.87,5530662.0
2006-02-13 18:03:00,101.87,101.875,101.86,101.875,423731979.0
2006-02-13 18:04:00,101.875,101.92,101.875,101.92,9612468.0
2006-02-13 18:05:00,101.92,101.92,101.895,101.92,60667597.0
2006-02-13 18:06:00,101.913,101.913,101.87,101.87,35789609.0
2006-02-13 18:07:00,101.87,101.87,101.844,101.845,86749698.0
2006-02-13 18:08:00,101.843,101.88,101.843,101.853,36661318.0
2006-02-13 18:09:00,101.853,101.875,101.853,101.875,147313947.0
2006-02-13 18:10:00,101.873,101.873,101.833,101.85,85809988.0
2006-02-13 18:11:00,101.857,101.86,101.85,101.85,203376047.0
2006-02-13 18:12:00,101.853,101.882,101.853,101.86,44771168.0
2006-02-13 18:13:00,101.87,101.87,101.837,101.837,71350707.0
2006-02-13 18:14:00,101.833,101.84,101.823,101.837,22143167.0
2006-02-13 18:15:00,101.838,101.84,101.83,101.83,155914793.0
2006-02-13 18:16:00,101.84,101.86,101.84,101.84,37476829.0
2006-02-13 18:17:00,101.85,101.88,101.85,101.88,15446423.0
2006-02-13 18:18:00,101.875,101.884,101.87,101.87,166280635.0
2006-02-13 18:19:00,101.88,101.9,101.875,101.875,86135458.0
2006-02-13 18:20:00,101.89,101.89,101.872,101.875,54164987.0
2006-02-13 18:21:00,101.88,101.89,101.878,101.88,50118110.0
2006-02-13 18:22:00,101.867,101.88,101.835,101.88,47369686.0
2006-02-13 18:23:00,101.88,101.885,101.87,101.872,51870206.0
2006-02-13 18:24:00,101.877,101.877,101.842,101.842,126051072.0
2006-02-13 18:25:00,101.845,101.855,101.8,101.845,56098324.0
2006-02-13 18:26:00,101.843,101.872,101.843,101.872,150850528.0
2006-02-13 18:27:00,101.87,101.896,101.87,101.877,102302857.0
2006-02-13 18:28:00,101.88,101.88,101.863,101.872,70557850.0
2006-02-13 18:29:00,101.873,101.88,101.858,101.88,57665498.0
2006-02-13 18:30:00,101.87,101.892,101.835,101.835,282101178.0
2006-02-13 18:31:00,101.88,101.905,101.865,101.905,90652974.0
2006-02-13 18:32:00,101.915,101.915,101.9,101.905,112453546.0
2006-02-13 18:33:00,101.9,101.91,101.9,101.9,31883740.0
2006-02-13 18:34:00,101.9,101.913,101.898,101.898,67513372.0
2006-02-13 18:35:00,101.91,101.91,101.89,101.902,19963127.0
2006-02-13 18:36:00,101.903,101.917,101.901,101.91,81739409.0
2006-02-13 18:37:00,101.903,101.916,101.903,101.915,26706682.0
2006-02-13 18:38:00,101.915,101.919,101.905,101.905,50976224.0
2006-02-13 18:39:00,101.9,101.9,101.882,101.887,85551556.0
2006-02-13 18:40:00,101.89,101.895,101.883,101.883,53604092.0
2006-02-13 18:41:00,101.89,101.89,101.88,101.885,88627490.0
2006-02-13 18:42:00,101.88,101.89,101.88,101.88,24417613.0
2006-02-13 18:43:00,101.89,101.925,101.89,101.907,42318509.0
2006-02-13 18:44:00,101.915,101.935,101.905,101.905,299073209.0
2006-02-13 18:45:00,101.915,101.915,101.879,101.88,153516128.0
2006-02-13 18:46:00,101.875,101.9,101.875,101.9,14088072.0
2006-02-13 18:47:00,101.905,101.908,101.8,101.84,56196381.0
2006-02-13 18:48:00,101.82,101.87,101.813,101.813,28615482.0
2006-02-13 18:49:00,101.82,101.833,101.815,101.83,55575227.0
2006-02-13 18:50:00,101.83,101.83,101.79,101.8,54757107.0
2006-02-13 18:51:00,101.805,101.82,101.805,101.805,30237788.0
2006-02-13 18:52:00,101.81,101.81,101.79,101.79,348574701.0
2006-02-13 18:53:00,101.785,101.803,101.785,101.8,20231967.0
2006-02-13 18:54:00,101.81,101.81,101.79,101.8,351036744.0
2006-02-13 18:55:00,101.807,101.807,101.79,101.79,440524638.0
2006-02-13 18:56:00,101.783,101.805,101.783,101.792,23951087.0
2006-02-13 18:57:00,101.8,101.813,101.8,101.813,30805285.0
2006-02-13 18:58:00,101.818,101.82,101.812,101.82,179726905.0
2006-02-13 18:59:00,101.82,101.825,101.812,101.815,75867796.0
2006-02-13 19:00:00,101.815,101.835,101.815,101.835,26980359.0
2006-02-13 19:01:00,101.832,101.847,101.825,101.825,36723816.0
2006-02-13 19:02:00,101.82,101.846,101.785,101.825,40485066.0
2006-02-13 19:03:00,101.825,101.835,101.824,101.835,175834662.0
2006-02-13 19:04:00,101.84,101.84,101.821,101.823,19169180.0
2006-02-13 19:05:00,101.82,101.83,101.82,101.825,239585651.0
2006-02-13 19:06:00,101.835,101.85,101.835,101.85,50564384.0
2006-02-13 19:07:00,101.845,101.855,101.835,101.855,49276240.0
2006-02-13 19:08:00,101.855,101.874,101.835,101.865,53179347.0
2006-02-13 19:09:00,101.865,101.88,101.863,101.88,40098762.0
2006-02-13 19:10:00,101.875,101.888,101.865,101.88,137150462.0
2006-02-13 19:11:00,101.88,101.915,101.868,101.915,114475256.0
2006-02-13 19:12:00,101.907,101.915,101.9,101.915,23262729.0
2006-02-13 19:13:00,101.908,101.91,101.885,101.91,59420025.0
2006-02-13 19:14:00,101.905,101.905,101.875,101.875,27590636.0
2006-02-13 19:15:00,101.865,101.887,101.865,101.865,36071738.0
2006-02-13 19:16:00,101.87,101.875,101.855,101.875,45711113.0
2006-02-13 19:17:00,101.875,101.88,101.857,101.88,18894241.0
2006-02-13 19:18:00,101.877,101.895,101.876,101.88,147962735.0
2006-02-13 19:19:00,101.877,101.883,101.87,101.875,163237247.0
2006-02-13 19:20:00,101.89,101.89,101.88,101.89,25470941.0
2006-02-13 19:21:00,101.89,101.895,101.88,101.89,119054895.0
2006-02-13 19:22:00,101.895,101.895,101.86,101.86,13820482.0
2006-02-13 19:23:00,101.865,101.873,101.865,101.87,112371656.0
2006-02-13 19:24:00,101.862,101.881,101.86,101.87,9646808.0
2006-02-13 19:25:00,101.85,101.87,101.845,101.855,258551584.0
2006-02-13 19:26:00,101.855,101.88,101.855,101.875,13708262.0
2006-02-13 19:27:00,101.872,101.89,101.836,101.89,92735045.0
2006-02-13 19:28:00,101.88,101.905,101.863,101.905,192007805.0
2006-02-13 19:29:00,101.89,101.898,101.87,101.885,39709963.0
2006-02-13 19:30:00,101.885,101.897,101.88,101.883,45675485.0
2006-02-13 19:31:00,101.883,101.893,101.87,101.87,32927783.0
2006-02-13 19:32:00,101.885,101.885,101.86,101.86,15773155.0
2006-02-13 19:33:00,101.855,101.861,101.842,101.86,18238071.0
2006-02-13 19:34:00,101.85,101.85,101.835,101.835,20754348.0
2006-02-13 19:35:00,101.835,101.835,101.805,101.805,628332860.0
2006-02-13 19:36:00,101.802,101.85,101.802,101.825,43476572.0
2006-02-13 19:37:00,101.83,101.85,101.782,101.84,26582727.0
2006-02-13 19:38:00,101.83,101.836,101.81,101.825,66262535.0
2006-02-13 19:39:00,101.825,101.855,101.825,101.855,63049897.0
2006-02-13 19:40:00,101.85,101.85,101.837,101.843,39039528.0
2006-02-13 19:41:00,101.845,101.85,101.837,101.842,245330570.0
2006-02-13 19:42:00,101.85,101.855,101.835,101.845,139369782.0
2006-02-13 19:43:00,101.845,101.852,101.825,101.825,19535811.0
2006-02-13 19:44:00,101.82,101.841,101.82,101.827,53587732.0
2006-02-13 19:45:00,101.82,101.836,101.82,101.82,48486744.0
2006-02-13 19:46:00,101.82,101.825,101.81,101.82,38923115.0
2006-02-13 19:47:00,101.815,101.821,101.805,101.817,28298527.0
2006-02-13 19:48:00,101.812,101.833,101.812,101.82,18166438.0
2006-02-13 19:49:00,101.82,101.82,101.808,101.82,40389447.0
2006-02-13 19:50:00,101.82,101.828,101.817,101.825,15590224.0
2006-02-13 19:51:00,101.83,101.83,101.825,101.825,93575400.0
2006-02-13 19:52:00,101.823,101.845,101.819,101.845,80135777.0
2006-02-13 19:53:00,101.85,101.855,101.835,101.848,23013604.0
2006-02-13 19:54:00,101.85,101.85,101.825,101.825,474045478.0
2006-02-13 19:55:00,101.825,101.839,101.825,101.827,29330324.0
2006-02-13 19:56:00,101.835,101.835,101.778,101.81,52151676.0
2006-02-13 19:57:00,101.82,101.82,101.801,101.805,30180826.0
2006-02-13 19:58:00,101.8,101.815,101.8,101.815,264193640.0
2006-02-13 19:59:00,101.8,101.835,101.8,101.835,65211048.0
2006-02-13 20:00:00,101.835,101.835,101.82,101.835,39711012.0
2006-02-13 20:01:00,101.835,101.835,101.815,101.835,46474606.0
2006-02-13 20:02:00,101.827,101.845,101.827,101.833,88821624.0
2006-02-13 20:03:00,101.84,101.85,101.84,101.845,49113217.0
2006-02-13 20:04:00,101.85,101.864,101.849,101.85,11235954.0
2006-02-13 20:05:00,101.865,101.884,101.84,101.84,75511173.0
2006-02-13 20:06:00,101.86,101.87,101.86,101.87,14506678.0
2006-02-13 20:07:00,101.815,101.865,101.815,101.865,4438478.0
2006-02-13 20:08:00,101.865,101.882,101.838,101.838,53003454.0
2006-02-13 20:09:00,101.85,101.85,101.843,101.845,30303585.0
2006-02-13 20:10:00,101.845,101.858,101.815,101.84,74225327.0
2006-02-13 20:11:00,101.835,101.854,101.827,101.84,129097496.0
2006-02-13 20:12:00,101.835,101.845,101.825,101.835,12421091.0
2006-02-13 20:13:00,101.84,101.848,101.835,101.845,70628279.0
2006-02-13 20:14:00,101.842,101.853,101.84,101.853,49654410.0
2006-02-13 20:15:00,101.855,101.856,101.835,101.835,21427773.0
2006-02-13 20:16:00,101.835,101.85,101.825,101.825,21684376.0
2006-02-13 20:17:00,101.83,101.83,101.81,101.81,38624772.0
2006-02-13 20:18:00,101.812,101.831,101.81,101.81,38202776.0
2006-02-13 20:19:00,101.795,101.807,101.794,101.807,90331112.0
2006-02-13 20:20:00,101.81,101.81,101.79,101.8,113111192.0
2006-02-13 20:21:00,101.795,101.796,101.785,101.79,25243847.0
2006-02-13 20:22:00,101.785,101.785,101.777,101.785,233658918.0
2006-02-13 20:23:00,101.777,101.797,101.777,101.795,42726542.0
2006-02-13 20:24:00,101.787,101.815,101.78,101.8,58084151.0
2006-02-13 20:25:00,101.805,101.815,101.8,101.8,50886216.0
2006-02-13 20:26:00,101.805,101.81,101.797,101.805,44109064.0
2006-02-13 20:27:00,101.815,101.815,101.793,101.8,144897023.0
2006-02-13 20:28:00,101.815,101.815,101.8,101.805,21305207.0
2006-02-13 20:29:00,101.81,101.825,101.802,101.825,22740061.0
2006-02-13 20:30:00,101.815,101.817,101.795,101.805,18630815.0
2006-02-13 20:31:00,101.805,101.823,101.805,101.823,9797149.0
2006-02-13 20:32:00,101.82,101.851,101.82,101.823,63206109.0
2006-02-13 20:33:00,101.83,101.835,101.823,101.823,244015367.0
2006-02-13 20:34:00,101.83,101.83,101.804,101.805,153059933.0
2006-02-13 20:35:00,101.8,101.82,101.8,101.81,62203292.0
2006-02-13 20:36:00,101.8,101.806,101.785,101.785,37477516.0
2006-02-13 20:37:00,101.79,101.795,101.76,101.76,72558610.0
2006-02-13 20:38:00,101.765,101.77,101.765,101.765,21960772.0
2006-02-13 20:39:00,101.77,101.77,101.76,101.77,221423443.0
2006-02-13 20:40:00,101.77,101.787,101.765,101.765,11457989.0
2006-02-13 20:41:00,101.775,101.775,101.739,101.742,55170718.0
2006-02-13 20:42:00,101.745,101.745,101.723,101.723,52511703.0
2006-02-13 20:43:00,101.728,101.738,101.726,101.735,304349190.0
2006-02-13 20:44:00,101.728,101.75,101.683,101.75,15223070.0
2006-02-13 20:45:00,101.748,101.76,101.748,101.755,33443676.0
2006-02-13 20:46:00,101.74,101.745,101.74,101.74,78780735.0
2006-02-13 20:47:00,101.745,101.76,101.738,101.76,44053769.0
2006-02-13 20:48:00,101.755,101.761,101.74,101.76,88210087.0
2006-02-13 20:49:00,101.755,101.76,101.75,101.76,87648525.0
2006-02-13 20:50:00,101.75,101.757,101.745,101.745,130772971.0
2006-02-13 20:51:00,101.745,101.76,101.738,101.75,125062821.0
2006-02-13 20:52:00,101.74,101.76,101.74,101.76,72267614.0
2006-02-13 20:53:00,101.76,101.776,101.76,101.765,15554983.0
2006-02-13 20:54:00,101.765,101.768,101.758,101.76,59320042.0
2006-02-13 20:55:00,101.77,101.77,101.757,101.758,42497607.0
2006-02-13 20:56:00,101.762,101.774,101.753,101.755,23777851.0
2006-02-13 20:57:00,101.757,101.768,101.734,101.75,75303885.0
2006-02-13 20:58:00,101.75,101.763,101.75,101.757,59607233.0
2006-02-13 20:59:00,101.76,101.76,101.74,101.74,92440962.0
2006-02-13 21:00:00,101.73,101.74,101.73,101.735,26800063.0
2006-02-13 21:01:00,101.735,101.74,101.73,101.733,43469888.0
2006-02-13 21:02:00,101.733,101.74,101.73,101.73,43488712.0
2006-02-13 21:03:00,101.73,101.745,101.73,101.745,88338865.0
2006-02-13 21:04:00,101.745,101.761,101.745,101.755,50321236.0
2006-02-13 21:05:00,101.748,101.753,101.742,101.742,130489493.0
2006-02-13 21:06:00,101.74,101.758,101.715,101.715,26219218.0
2006-02-13 21:07:00,101.753,101.761,101.748,101.755,37785632.0
2006-02-13 21:08:00,101.74,101.755,101.74,101.75,38296660.0
2006-02-13 21:09:00,101.75,101.766,101.715,101.715,55388543.0
2006-02-13 21:10:00,101.757,101.76,101.75,101.76,32557941.0
2006-02-13 21:11:00,101.76,101.765,101.76,101.765,84849396.0
2006-02-13 21:12:00,101.755,101.755,101.74,101.74,148485751.0
2006-02-13 21:13:00,101.745,101.755,101.74,101.745,46620688.0
2006-02-13 21:14:00,101.75,101.75,101.735,101.75,159961052.0
2006-02-13 21:15:00,101.747,101.766,101.747,101.765,82051260.0
2006-02-13 21:16:00,101.765,101.775,101.76,101.77,97300190.0
2006-02-13 21:17:00,101.765,101.78,101.748,101.748,38433496.0
2006-02-13 21:18:00,101.75,101.76,101.747,101.76,275724785.0
2006-02-13 21:19:00,101.753,101.755,101.715,101.75,81142972.0
2006-02-13 21:20:00,101.755,101.775,101.755,101.76,104669547.0
2006-02-13 21:21:00,101.753,101.765,101.75,101.76,96364899.0
2006-02-13 21:22:00,101.765,101.765,101.753,101.753,23609950.0
2006-02-13 21:23:00,101.753,101.775,101.749,101.775,76421132.0
2006-02-13 21:24:00,101.77,101.775,101.758,101.765,84609823.0
2006-02-13 21:25:00,101.765,101.78,101.764,101.78,35793543.0
2006-02-13 21:26:00,101.75,101.78,101.75,101.78,37808956.0
2006-02-13 21:27:00,101.77,101.795,101.767,101.775,82568833.0
2006-02-13 21:28:00,101.775,101.786,101.775,101.785,28279919.0
2006-02-13 21:29:00,101.79,101.825,101.79,101.825,87993351.0
2006-02-13 21:30:00,101.81,101.825,101.81,101.815,18948889.0
2006-02-13 21:31:00,101.81,101.835,101.808,101.835,205432508.0
2006-02-13 21:32:00,101.83,101.835,101.815,101.835,82694806.0
2006-02-13 21:33:00,101.835,101.852,101.825,101.84,295567187.0
2006-02-13 21:34:00,101.832,101.837,101.785,101.833,54085012.0
2006-02-13 21:35:00,101.835,101.845,101.835,101.84,13593707.0
2006-02-13 21:36:00,101.84,101.851,101.84,101.84,221454967.0
2006-02-13 21:37:00,101.837,101.85,101.837,101.845,125080647.0
2006-02-13 21:38:00,101.845,101.873,101.812,101.87,256721971.0
2006-02-13 21:39:00,101.855,101.882,101.855,101.882,58247418.0
2006-02-13 21:40:00,101.89,101.89,101.865,101.88,59184485.0
2006-02-13 21:41:00,101.88,101.88,101.815,101.815,41360661.0
2006-02-13 21:42:00,101.86,101.878,101.86,101.865,85971323.0
2006-02-13 21:43:00,101.865,101.875,101.85,101.87,243052628.0
2006-02-13 21:44:00,101.875,101.88,101.868,101.873,45710509.0
2006-02-13 21:45:00,101.875,101.88,101.873,101.875,34860645.0
2006-02-13 21:46:00,101.875,101.875,101.84,101.865,16479811.0
2006-02-13 21:47:00,101.86,101.862,101.845,101.86,17509279.0
2006-02-13 21:48:00,101.85,101.885,101.85,101.885,48730117.0
2006-02-13 21:49:00,101.885,101.895,101.885,101.89,9719367.0
2006-02-13 21:50:00,101.88,101.908,101.867,101.882,108900294.0
2006-02-13 21:51:00,101.885,101.91,101.872,101.91,40047741.0
2006-02-13 21:52:00,101.92,101.92,101.9,101.913,11972883.0
2006-02-13 21:53:00,101.92,101.924,101.897,101.897,14976340.0
2006-02-13 21:54:00,101.895,101.905,101.89,101.895,113017218.0
2006-02-13 21:55:00,101.895,101.905,101.887,101.895,56354664.0
2006-02-13 21:56:00,101.9,101.905,101.893,101.9,27172076.0
2006-02-13 21:57:00,101.89,101.903,101.848,101.885,58932639.0
2006-02-13 21:58:00,101.89,101.9,101.89,101.9,74139320.0
2006-02-13 21:59:00,101.89,101.94,101.89,101.94,102398136.0
2006-02-13 22:00:00,101.935,101.954,101.923,101.923,61773272.0
2006-02-13 22:01:00,101.925,101.925,101.9,101.9,106235147.0
2006-02-13 22:02:00,101.905,101.922,101.905,101.922,52904710.0
2006-02-13 22:03:00,101.923,101.93,101.915,101.92,63274846.0
2006-02-13 22:04:00,101.918,101.93,101.918,101.923,79691559.0
2006-02-13 22:05:00,101.92,101.93,101.92,101.925,135448484.0
2006-02-13 22:06:00,101.92,101.924,101.89,101.89,87803226.0
2006-02-13 22:07:00,101.9,101.9,101.89,101.9,30171777.0
2006-02-13 22:08:00,101.893,101.905,101.89,101.89,167875462.0
2006-02-13 22:09:00,101.905,101.905,101.885,101.895,93028405.0
2006-02-13 22:10:00,101.895,101.9,101.888,101.9,105830242.0
2006-02-13 22:11:00,101.9,101.905,101.895,101.905,31492937.0
2006-02-13 22:12:00,101.895,101.9,101.855,101.9,33544478.0
2006-02-13 22:13:00,101.9,101.9,101.888,101.892,54750478.0
2006-02-13 22:14:00,101.892,101.895,101.889,101.89,17830981.0
2006-02-13 22:15:00,101.89,101.89,101.88,101.885,253465121.0
2006-02-13 22:16:00,101.882,101.89,101.875,101.883,42643546.0
2006-02-13 22:17:00,101.89,101.89,101.877,101.885,111414273.0
2006-02-13 22:18:00,101.89,101.89,101.88,101.89,48803676.0
2006-02-13 22:19:00,101.88,101.906,101.88,101.905,183552128.0
2006-02-13 22:20:00,101.905,101.905,101.895,101.895,61791275.0
2006-02-13 22:21:00,101.89,101.905,101.888,101.9,86270403.0
2006-02-13 22:22:00,101.89,101.9,101.89,101.895,18943331.0
2006-02-13 22:23:00,101.895,101.905,101.89,101.9,81339929.0
2006-02-13 22:24:00,101.9,101.9,101.89,101.9,50368227.0
2006-02-13 22:25:00,101.895,101.91,101.893,101.91,158084669.0
2006-02-13 22:26:00,101.91,101.91,101.893,101.893,78795966.0
2006-02-13 22:27:00,101.895,101.9,101.89,101.89,68527057.0
2006-02-13 22:28:00,101.89,101.89,101.865,101.865,239666605.0
2006-02-13 22:29:00,101.865,101.877,101.865,101.868,21613883.0
2006-02-13 22:30:00,101.87,101.875,101.867,101.87,55950003.0
2006-02-13 22:31:00,101.875,101.903,101.875,101.895,341514895.0
2006-02-13 22:32:00,101.9,101.9,101.85,101.875,47945841.0
2006-02-13 22:33:00,101.875,101.895,101.852,101.87,14642845.0
2006-02-13 22:34:00,101.87,101.87,101.837,101.843,97686665.0
2006-02-13 22:35:00,101.855,101.87,101.855,101.87,47254403.0
2006-02-13 22:36:00,101.865,101.89,101.865,101.89,56185082.0
2006-02-13 22:37:00,101.89,101.89,101.86,101.87,13905040.0
2006-02-13 22:38:00,101.87,101.875,101.86,101.87,200033171.0
2006-02-13 22:39:00,101.86,101.88,101.84,101.88,235153206.0
2006-02-13 22:40:00,101.88,101.88,101.863,101.865,11396039.0
2006-02-13 22:41:00,101.87,101.895,101.867,101.867,18508808.0
2006-02-13 22:42:00,101.873,101.873,101.855,101.855,184258721.0
2006-02-13 22:43:00,101.86,101.86,101.845,101.845,32033827.0
2006-02-13 22:44:00,101.86,101.86,101.845,101.86,59379222.0
2006-02-13 22:45:00,101.855,101.86,101.85,101.855,45583404.0
2006-02-13 22:46:00,101.852,101.86,101.845,101.857,65360005.0
2006-02-13 22:47:00,101.86,101.86,101.845,101.86,65952214.0
2006-02-13 22:48:00,101.853,101.857,101.85,101.85,33410412.0
2006-02-13 22:49:00,101.84,101.85,101.835,101.837,43492815.0
2006-02-13 22:50:00,101.85,101.85,101.805,101.85,19069987.0
2006-02-13 22:51:00,101.845,101.85,101.842,101.85,66524459.0
2006-02-13 22:52:00,101.85,101.85,101.827,101.83,125185570.0
2006-02-13 22:53:00,101.825,101.829,101.815,101.82,230930582.0
2006-02-13 22:54:00,101.822,101.835,101.82,101.828,50363627.0
2006-02-13 22:55:00,101.83,101.83,101.818,101.823,58284471.0
2006-02-13 22:56:00,101.83,101.86,101.823,101.823,32596573.0
2006-02-13 22:57:00,101.82,101.83,101.82,101.83,71294877.0
2006-02-13 22:58:00,101.83,101.845,101.825,101.825,46495970.0
2006-02-13 22:59:00,101.825,101.83,101.817,101.825,14100960.0
2006-02-13 23:00:00,101.83,101.845,101.823,101.845,77726285.0
2006-02-13 23:01:00,101.835,101.848,101.827,101.83,50739939.0
2006-02-13 23:02:00,101.825,101.832,101.814,101.815,77523632.0
2006-02-13 23:03:00,101.815,101.815,101.785,101.785,52372524.0
2006-02-13 23:04:00,101.79,101.79,101.78,101.78,137716384.0
2006-02-13 23:05:00,101.79,101.825,101.79,101.825,34283023.0
2006-02-13 23:06:00,101.83,101.83,101.805,101.805,28792907.0
2006-02-13 23:07:00,101.81,101.815,101.805,101.805,71344832.0
2006-02-13 23:08:00,101.808,101.82,101.805,101.805,81706735.0
2006-02-13 23:09:00,101.805,101.823,101.805,101.82,39183700.0
2006-02-13 23:10:00,101.812,101.817,101.805,101.805,11849831.0
2006-02-13 23:11:00,101.807,101.822,101.803,101.815,132089440.0
2006-02-13 23:12:00,101.825,101.825,101.79,101.79,72462392.0
2006-02-13 23:13:00,101.81,101.825,101.808,101.815,32627851.0
2006-02-13 23:14:00,101.81,101.825,101.81,101.815,87653683.0
2006-02-13 23:15:00,101.82,101.82,101.805,101.81,27950919.0
2006-02-13 23:16:00,101.805,101.81,101.803,101.81,9017633.0
2006-02-13 23:17:00,101.805,101.825,101.773,101.825,44511650.0
2006-02-13 23:18:00,101.82,101.82,101.795,101.815,76492611.0
2006-02-13 23:19:00,101.82,101.825,101.813,101.82,28034786.0
2006-02-13 23:20:00,101.81,101.814,101.8,101.8,353661536.0
2006-02-13 23:21:00,101.793,101.82,101.79,101.79,84180850.0
2006-02-13 23:22:00,101.8,101.81,101.785,101.785,17093253.0
2006-02-13 23:23:00,101.785,101.791,101.775,101.775,20999607.0
2006-02-13 23:24:00,101.773,101.805,101.773,101.805,102564314.0
2006-02-13 23:25:00,101.805,101.81,101.797,101.797,99160540.0
2006-02-13 23:26:00,101.805,101.81,101.802,101.81,35439199.0
2006-02-13 23:27:00,101.81,101.81,101.8,101.805,62728014.0
2006-02-13 23:28:00,101.805,101.815,101.797,101.8,114571750.0
2006-02-13 23:29:00,101.802,101.813,101.797,101.81,81585181.0
2006-02-13 23:30:00,101.81,101.82,101.81,101.82,22444432.0
2006-02-13 23:31:00,101.83,101.835,101.817,101.835,39373720.0
2006-02-13 23:32:00,101.83,101.83,101.81,101.827,85707570.0
2006-02-13 23:33:00,101.8,101.83,101.8,101.827,21758823.0
2006-02-13 23:34:00,101.825,101.835,101.793,101.83,169624294.0
2006-02-13 23:35:00,101.835,101.845,101.835,101.845,28050094.0
2006-02-13 23:36:00,101.84,101.86,101.833,101.86,126036315.0
2006-02-13 23:37:00,101.853,101.853,101.834,101.84,56710163.0
2006-02-13 23:38:00,101.85,101.855,101.84,101.845,100082619.0
2006-02-13 23:39:00,101.845,101.845,101.838,101.845,41765463.0
2006-02-13 23:40:00,101.84,101.883,101.84,101.86,59460106.0
2006-02-13 23:41:00,101.858,101.867,101.85,101.85,245105295.0
2006-02-13 23:42:00,101.85,101.85,101.83,101.835,26607536.0
2006-02-13 23:43:00,101.825,101.85,101.825,101.85,23686222.0
2006-02-13 23:44:00,101.85,101.85,101.84,101.845,31548473.0
2006-02-13 23:45:00,101.843,101.854,101.843,101.85,99207344.0
2006-02-13 23:46:00,101.855,101.874,101.855,101.87,15017420.0
2006-02-13 23:47:00,101.87,101.932,101.87,101.9,82857475.0
2006-02-13 23:48:00,101.905,101.915,101.902,101.91,91356638.0
2006-02-13 23:49:00,101.91,101.912,101.885,101.885,55924628.0
2006-02-13 23:50:00,101.883,101.895,101.875,101.888,81411064.0
2006-02-13 23:51:00,101.888,101.895,101.877,101.877,34523323.0
2006-02-13 23:52:00,101.89,101.89,101.883,101.883,97768449.0
2006-02-13 23:53:00,101.883,101.904,101.883,101.883,21014787.0
2006-02-13 23:54:00,101.885,101.906,101.885,101.885,114847134.0
2006-02-13 23:55:00,101.885,101.89,101.875,101.88,35135452.0
2006-02-13 23:56:00,101.882,101.895,101.882,101.883,56390123.0
2006-02-13 23:57:00,101.888,101.905,101.888,101.905,176101821.0
2006-02-13 23:58:00,101.905,101.915,101.902,101.915,40087627.0
2006-02-13 23:59:00,101.91,101.915,101.9,101.915,213529983.0
2006-02-14 00:00:00,101.903,101.91,101.9,101.905,130000232.0
2006-02-14 00:30:00,101.9,101.9,101.865,101.865,14943895.0
2006-02-14 00:31:00,101.875,101.875,101.86,101.86,22959584.0
2006-02-14 00:32:00,101.863,101.865,101.863,101.865,8534003.0
2006-02-14 00:33:00,101.865,101.865,101.865,101.865,4904715.0
2006-02-14 00:34:00,101.862,101.88,101.862,101.88,12748577.0
2006-02-14 00:35:00,101.887,101.887,101.88,101.88,129623588.0
2006-02-14 00:36:00,101.88,101.88,101.88,101.88,3683290.0
2006-02-14 00:37:00,101.88,101.88,101.875,101.875,14527619.0
2006-02-14 00:38:00,101.88,101.9,101.88,101.9,38562494.0
2006-02-14 00:39:00,101.89,101.895,101.89,101.895,7927908.0
2006-02-14 00:40:00,101.885,101.9,101.885,101.9,45705921.0
2006-02-14 00:41:00,101.893,101.893,101.872,101.878,35705548.0
2006-02-14 00:42:00,101.895,101.895,101.87,101.87,25547990.0
2006-02-14 00:43:00,101.875,101.875,101.875,101.875,14060124.0
2006-02-14 00:44:00,101.87,101.887,101.87,101.887,19689354.0
2006-02-14 00:45:00,101.89,101.893,101.88,101.893,9447014.0
2006-02-14 00:46:00,101.885,101.885,101.874,101.875,28012773.0
2006-02-14 00:47:00,101.88,101.88,101.872,101.872,8021651.0
2006-02-14 00:48:00,101.872,101.88,101.872,101.875,9907597.0
2006-02-14 00:49:00,101.875,101.875,101.87,101.875,4764157.0
2006-02-14 00:50:00,101.87,101.875,101.87,101.875,99191109.0
2006-02-14 00:51:00,101.873,101.873,101.873,101.873,7721276.0
2006-02-14 00:52:00,101.875,101.88,101.87,101.87,29260504.0
2006-02-14 00:53:00,101.885,101.885,101.87,101.87,34955798.0
2006-02-14 00:54:00,101.875,101.88,101.87,101.87,224340936.0
2006-02-14 00:55:00,101.875,101.89,101.872,101.89,197044340.0
2006-02-14 00:56:00,101.887,101.887,101.87,101.87,38065382.0
2006-02-14 00:57:00,101.877,101.877,101.865,101.865,34468099.0
2006-02-14 00:58:00,101.865,101.87,101.865,101.87,33845816.0
2006-02-14 00:59:00,101.865,101.87,101.86,101.865,31849644.0
2006-02-14 01:00:00,101.863,101.875,101.86,101.865,11479549.0
2006-02-14 01:01:00,101.865,101.875,101.863,101.87,81261828.0
2006-02-14 01:02:00,101.865,101.883,101.833,101.87,59866211.0
2006-02-14 01:03:00,101.873,101.885,101.865,101.88,45649548.0
2006-02-14 01:04:00,101.88,101.88,101.87,101.88,100080653.0
2006-02-14 01:05:00,101.875,101.88,101.867,101.88,188470420.0
2006-02-14 01:06:00,101.872,101.88,101.87,101.88,69939223.0
2006-02-14 01:07:00,101.88,101.88,101.87,101.88,123182344.0
2006-02-14 01:08:00,101.875,101.88,101.868,101.868,39997643.0
2006-02-14 01:09:00,101.873,101.873,101.82,101.82,87124796.0
2006-02-14 01:10:00,101.83,101.83,101.811,101.825,190701957.0
2006-02-14 01:11:00,101.823,101.835,101.823,101.835,19228296.0
2006-02-14 01:12:00,101.83,101.83,101.805,101.805,65322462.0
2006-02-14 01:13:00,101.798,101.82,101.798,101.81,73475675.0
2006-02-14 01:14:00,101.805,101.814,101.805,101.81,32640744.0
2006-02-14 01:15:00,101.802,101.802,101.765,101.765,51326805.0
2006-02-14 01:16:00,101.765,101.792,101.765,101.77,45412971.0
2006-02-14 01:17:00,101.77,101.775,101.77,101.77,28470246.0
2006-02-14 01:18:00,101.785,101.785,101.77,101.775,116865435.0
2006-02-14 01:19:00,101.73,101.814,101.73,101.765,52822233.0
2006-02-14 01:20:00,101.765,101.765,101.707,101.723,55770761.0
2006-02-14 01:21:00,101.725,101.745,101.725,101.745,60885226.0
2006-02-14 01:22:00,101.75,101.765,101.75,101.765,170409920.0
2006-02-14 01:23:00,101.757,101.774,101.718,101.765,81612550.0
2006-02-14 01:24:00,101.77,101.77,101.72,101.72,32312172.0
2006-02-14 01:25:00,101.71,101.728,101.693,101.72,66130936.0
2006-02-14 01:26:00,101.72,101.72,101.62,101.64,31556643.0
2006-02-14 01:27:00,101.64,101.707,101.64,101.707,17484245.0
2006-02-14 01:28:00,101.71,101.747,101.675,101.715,17392885.0
2006-02-14 01:29:00,101.725,101.75,101.713,101.713,78655059.0
2006-02-14 01:30:00,101.715,101.725,101.715,101.725,117848168.0
2006-02-14 01:31:00,101.72,101.731,101.715,101.715,6118750.0
2006-02-14 01:32:00,101.715,101.73,101.713,101.73,104019142.0
2006-02-14 01:33:00,101.725,101.73,101.698,101.72,10258774.0
2006-02-14 01:34:00,101.72,101.723,101.688,101.705,49138168.0
2006-02-14 01:35:00,101.705,101.71,101.665,101.685,143867000.0
2006-02-14 01:36:00,101.678,101.71,101.65,101.65,14094927.0
2006-02-14 01:37:00,101.64,101.657,101.615,101.65,18759922.0
2006-02-14 01:38:00,101.65,101.662,101.648,101.648,126290943.0
2006-02-14 01:39:00,101.655,101.67,101.63,101.67,211271854.0
2006-02-14 01:40:00,101.67,101.679,101.67,101.67,26345862.0
2006-02-14 01:41:00,101.665,101.685,101.665,101.685,53978767.0
2006-02-14 01:42:00,101.685,101.695,101.685,101.695,166604962.0
2006-02-14 01:43:00,101.68,101.69,101.678,101.68,76094713.0
2006-02-14 01:44:00,101.69,101.704,101.69,101.693,66662173.0
2006-02-14 01:45:00,101.695,101.715,101.695,101.71,46134482.0
2006-02-14 01:46:00,101.715,101.734,101.715,101.73,16548291.0
2006-02-14 01:47:00,101.74,101.74,101.704,101.705,72748499.0
2006-02-14 01:48:00,101.66,101.717,101.66,101.715,35917782.0
2006-02-14 01:49:00,101.71,101.71,101.685,101.685,26061234.0
2006-02-14 01:50:00,101.68,101.695,101.68,101.695,118246892.0
2006-02-14 01:51:00,101.7,101.7,101.65,101.69,74738534.0
2006-02-14 01:52:00,101.695,101.708,101.691,101.693,79984219.0
2006-02-14 01:53:00,101.695,101.725,101.694,101.725,53896832.0
2006-02-14 01:54:00,101.715,101.73,101.708,101.72,36985930.0
2006-02-14 01:55:00,101.715,101.72,101.708,101.715,70765381.0
2006-02-14 01:56:00,101.715,101.735,101.715,101.735,157239402.0
2006-02-14 01:57:00,101.73,101.735,101.725,101.733,67390250.0
2006-02-14 01:58:00,101.74,101.76,101.74,101.745,29934998.0
2006-02-14 01:59:00,101.743,101.743,101.715,101.715,355821213.0
2006-02-14 02:00:00,101.715,101.73,101.708,101.713,394087086.0
2006-02-14 02:01:00,101.715,101.715,101.68,101.68,32285374.0
2006-02-14 02:02:00,101.673,101.685,101.67,101.67,71319979.0
2006-02-14 02:03:00,101.675,101.68,101.673,101.675,159052597.0
2006-02-14 02:04:00,101.675,101.695,101.675,101.695,64508097.0
2006-02-14 02:05:00,101.7,101.705,101.685,101.705,36666928.0
2006-02-14 02:06:00,101.715,101.715,101.69,101.695,57227474.0
2006-02-14 02:07:00,101.693,101.705,101.68,101.695,74695756.0
2006-02-14 02:08:00,101.69,101.69,101.635,101.69,75692257.0
2006-02-14 02:09:00,101.685,101.73,101.685,101.73,114148945.0
2006-02-14 02:10:00,101.735,101.74,101.723,101.74,28367513.0
2006-02-14 02:11:00,101.745,101.745,101.69,101.69,39718877.0
2006-02-14 02:12:00,101.735,101.752,101.733,101.745,79117455.0
2006-02-14 02:13:00,101.74,101.758,101.74,101.755,17632702.0
2006-02-14 02:14:00,101.75,101.758,101.745,101.745,43245672.0
2006-02-14 02:15:00,101.743,101.743,101.73,101.73,67492327.0
2006-02-14 02:16:00,101.72,101.72,101.68,101.68,77949921.0
2006-02-14 02:17:00,101.695,101.695,101.645,101.645,175502953.0
2006-02-14 02:18:00,101.645,101.67,101.645,101.645,54408597.0
2006-02-14 02:19:00,101.65,101.65,101.629,101.63,24845210.0
2006-02-14 02:20:00,101.63,101.645,101.63,101.645,212804042.0
2006-02-14 02:21:00,101.638,101.669,101.638,101.66,127928431.0
2006-02-14 02:22:00,101.66,101.66,101.62,101.62,16446671.0
2006-02-14 02:23:00,101.63,101.647,101.63,101.638,13990003.0
2006-02-14 02:24:00,101.645,101.659,101.645,101.645,159374102.0
2006-02-14 02:25:00,101.645,101.655,101.645,101.65,45494089.0
2006-02-14 02:26:00,101.65,101.655,101.62,101.645,10555379.0
2006-02-14 02:27:00,101.65,101.65,101.635,101.645,112343818.0
2006-02-14 02:28:00,101.645,101.651,101.64,101.65,6785040.0
2006-02-14 02:29:00,101.655,101.67,101.655,101.665,120376062.0
2006-02-14 02:30:00,101.663,101.675,101.663,101.675,74660709.0
2006-02-14 02:31:00,101.665,101.7,101.665,101.7,16220168.0
2006-02-14 02:32:00,101.697,101.697,101.68,101.68,19306806.0
2006-02-14 02:33:00,101.68,101.68,101.67,101.68,30685185.0
2006-02-14 02:34:00,101.68,101.68,101.625,101.64,67336253.0
2006-02-14 02:35:00,101.65,101.65,101.635,101.65,30779360.0
2006-02-14 02:36:00,101.645,101.645,101.591,101.627,82570366.0
2006-02-14 02:37:00,101.635,101.635,101.587,101.6,164663178.0
2006-02-14 02:38:00,101.595,101.595,101.585,101.585,65503203.0
2006-02-14 02:39:00,101.583,101.6,101.575,101.575,54114848.0
2006-02-14 02:40:00,101.575,101.581,101.5,101.5,55103519.0
2006-02-14 02:41:00,101.545,101.545,101.495,101.525,106454209.0
2006-02-14 02:42:00,101.51,101.52,101.502,101.52,31241354.0
2006-02-14 02:43:00,101.52,101.545,101.52,101.545,44636299.0
2006-02-14 02:44:00,101.545,101.545,101.52,101.542,51367898.0
2006-02-14 02:45:00,101.55,101.55,101.538,101.545,31289056.0
2006-02-14 02:46:00,101.55,101.55,101.538,101.538,81090028.0
2006-02-14 02:47:00,101.545,101.55,101.54,101.55,64874827.0
2006-02-14 02:48:00,101.555,101.57,101.555,101.563,19670892.0
2006-02-14 02:49:00,101.565,101.59,101.564,101.59,191218251.0
2006-02-14 02:50:00,101.58,101.58,101.543,101.543,91748940.0
2006-02-14 02:51:00,101.538,101.57,101.538,101.555,44059974.0
2006-02-14 02:52:00,101.56,101.58,101.56,101.58,134214798.0
2006-02-14 02:53:00,101.58,101.602,101.58,101.602,69157738.0
2006-02-14 02:54:00,101.61,101.61,101.58,101.605,185758347.0
2006-02-14 02:55:00,101.61,101.61,101.595,101.6,93063654.0
2006-02-14 02:56:00,101.6,101.6,101.568,101.573,50514052.0
2006-02-14 02:57:00,101.57,101.606,101.546,101.605,58201647.0
2006-02-14 02:58:00,101.61,101.655,101.61,101.655,78031330.0
2006-02-14 02:59:00,101.655,101.663,101.633,101.633,12350242.0
2006-02-14 03:00:00,101.635,101.645,101.63,101.645,33529469.0
2006-02-14 03:01:00,101.65,101.65,101.625,101.625,31765198.0
2006-02-14 03:02:00,101.625,101.625,101.607,101.607,33591366.0
2006-02-14 03:03:00,101.6,101.6,101.577,101.577,38965484.0
2006-02-14 03:04:00,101.58,101.586,101.565,101.575,191193806.0
2006-02-14 03:05:00,101.57,101.573,101.565,101.565,205609887.0
2006-02-14 03:06:00,101.56,101.6,101.56,101.595,33421739.0
2006-02-14 03:07:00,101.58,101.63,101.58,101.615,31829115.0
2006-02-14 03:08:00,101.613,101.613,101.613,101.613,7978998.0
2006-02-14 03:09:00,101.615,101.63,101.615,101.63,101484658.0
2006-02-14 03:10:00,101.635,101.635,101.624,101.625,4463747.0
2006-02-14 03:11:00,101.625,101.627,101.612,101.612,10007673.0
2006-02-14 03:12:00,101.612,101.62,101.612,101.62,7468253.0
2006-02-14 03:13:00,101.615,101.615,101.615,101.615,1533254.0
2006-02-14 03:14:00,101.623,101.623,101.594,101.6,9809984.0
2006-02-14 03:15:00,101.597,101.597,101.59,101.59,19132595.0
2006-02-14 03:16:00,101.595,101.595,101.575,101.575,14779905.0
2006-02-14 03:17:00,101.57,101.595,101.57,101.595,27748441.0
2006-02-14 03:18:00,101.582,101.582,101.582,101.582,12139300.0
2006-02-14 03:19:00,101.59,101.59,101.565,101.565,44814120.0
2006-02-14 03:20:00,101.575,101.575,101.57,101.57,8339021.0
2006-02-14 03:21:00,101.58,101.58,101.58,101.58,37750852.0
2006-02-14 03:22:00,101.575,101.58,101.575,101.58,13504015.0
2006-02-14 03:23:00,101.58,101.58,101.58,101.58,3791344.0
2006-02-14 03:24:00,101.58,101.58,101.577,101.577,122413433.0
2006-02-14 03:25:00,101.57,101.57,101.57,101.57,246480.0
2006-02-14 03:26:00,101.575,101.575,101.575,101.575,4788825.0
2006-02-14 03:27:00,101.575,101.593,101.575,101.593,9138026.0
2006-02-14 03:28:00,101.59,101.605,101.58,101.605,22909184.0
2006-02-14 03:29:00,101.595,101.601,101.595,101.6,14364986.0
2006-02-14 03:30:00,101.61,101.61,101.585,101.585,3945132.0
2006-02-14 03:31:00,101.58,101.603,101.58,101.602,67699372.0
2006-02-14 03:32:00,101.61,101.61,101.578,101.578,12482012.0
2006-02-14 03:33:00,101.59,101.59,101.57,101.57,12443224.0
2006-02-14 03:34:00,101.57,101.57,101.57,101.57,9622837.0
2006-02-14 03:35:00,101.585,101.585,101.56,101.575,14025652.0
2006-02-14 03:36:00,101.567,101.6,101.567,101.585,65326784.0
2006-02-14 03:37:00,101.585,101.61,101.585,101.61,16002668.0
2006-02-14 03:38:00,101.6,101.602,101.59,101.59,24724937.0
2006-02-14 03:39:00,101.578,101.578,101.57,101.57,7769107.0
2006-02-14 03:40:00,101.58,101.58,101.558,101.56,52534789.0
2006-02-14 03:41:00,101.55,101.565,101.55,101.565,45254373.0
2006-02-14 03:42:00,101.575,101.575,101.575,101.575,635478.0
2006-02-14 03:43:00,101.565,101.575,101.565,101.575,2534385.0
2006-02-14 03:44:00,101.575,101.583,101.57,101.577,62293428.0
2006-02-14 03:45:00,101.585,101.585,101.585,101.585,5577960.0
2006-02-14 03:46:00,101.595,101.6,101.585,101.585,81960789.0
2006-02-14 03:47:00,101.585,101.605,101.574,101.58,74546188.0
2006-02-14 03:48:00,101.575,101.575,101.575,101.575,61610638.0
2006-02-14 03:49:00,101.57,101.57,101.57,101.57,29987766.0
2006-02-14 03:50:00,101.58,101.58,101.56,101.57,13937860.0
2006-02-14 03:51:00,101.565,101.565,101.565,101.565,49967255.0
2006-02-14 03:52:00,101.563,101.563,101.54,101.54,55597043.0
2006-02-14 03:53:00,101.54,101.543,101.51,101.515,25384082.0
2006-02-14 03:54:00,101.52,101.545,101.519,101.545,62823385.0
2006-02-14 03:55:00,101.535,101.535,101.535,101.535,46524895.0
2006-02-14 03:56:00,101.532,101.545,101.532,101.545,8260950.0
2006-02-14 03:57:00,101.535,101.535,101.535,101.535,24969295.0
2006-02-14 03:58:00,101.535,101.552,101.527,101.527,39577403.0
2006-02-14 03:59:00,101.525,101.542,101.523,101.523,129792566.0
2006-02-14 04:00:00,101.535,101.535,101.52,101.53,207633200.0
2006-02-14 04:01:00,101.535,101.54,101.525,101.525,43049430.0
2006-02-14 04:02:00,101.525,101.538,101.524,101.538,170839944.0
2006-02-14 04:03:00,101.533,101.535,101.522,101.522,55409379.0
2006-02-14 04:04:00,101.52,101.53,101.515,101.525,33465522.0
2006-02-14 04:05:00,101.525,101.53,101.52,101.525,119532822.0
2006-02-14 04:06:00,101.523,101.541,101.52,101.533,20212356.0
2006-02-14 04:07:00,101.533,101.542,101.53,101.53,97388633.0
2006-02-14 04:08:00,101.517,101.535,101.517,101.528,32652344.0
2006-02-14 04:09:00,101.528,101.535,101.515,101.523,79955868.0
2006-02-14 04:10:00,101.525,101.54,101.52,101.54,51878133.0
2006-02-14 04:11:00,101.54,101.54,101.515,101.515,91128814.0
2006-02-14 04:12:00,101.51,101.525,101.51,101.51,77661897.0
2006-02-14 04:13:00,101.51,101.516,101.502,101.502,15781229.0
2006-02-14 04:14:00,101.5,101.5,101.473,101.473,100575165.0
2006-02-14 04:15:00,101.475,101.48,101.46,101.48,30713077.0
2006-02-14 04:16:00,101.48,101.48,101.465,101.465,22209304.0
2006-02-14 04:17:00,101.475,101.5,101.475,101.49,25958573.0
2006-02-14 04:18:00,101.49,101.511,101.49,101.498,229951497.0
2006-02-14 04:19:00,101.5,101.52,101.5,101.51,61470185.0
2006-02-14 04:20:00,101.505,101.515,101.503,101.505,38443909.0
2006-02-14 04:21:00,101.505,101.514,101.496,101.51,101287952.0
2006-02-14 04:22:00,101.5,101.514,101.493,101.513,56744209.0
2006-02-14 04:23:00,101.52,101.538,101.52,101.53,135145095.0
2006-02-14 04:24:00,101.535,101.535,101.515,101.525,30057966.0
2006-02-14 04:25:00,101.52,101.535,101.487,101.525,170648179.0
2006-02-14 04:26:00,101.527,101.527,101.49,101.49,22658360.0
2006-02-14 04:27:00,101.517,101.52,101.5,101.52,79044149.0
2006-02-14 04:28:00,101.525,101.525,101.5,101.51,41328562.0
2006-02-14 04:29:00,101.5,101.52,101.5,101.52,24615519.0
2006-02-14 04:30:00,101.52,101.539,101.5,101.532,89369239.0
2006-02-14 04:31:00,101.53,101.55,101.53,101.545,115182214.0
2006-02-14 04:32:00,101.545,101.56,101.543,101.56,61084835.0
2006-02-14 04:33:00,101.56,101.56,101.544,101.545,32596761.0
2006-02-14 04:34:00,101.537,101.55,101.537,101.545,90211553.0
2006-02-14 04:35:00,101.545,101.55,101.54,101.543,111253187.0
2006-02-14 04:36:00,101.545,101.585,101.545,101.585,21858653.0
2006-02-14 04:37:00,101.585,101.589,101.577,101.58,16731846.0
2006-02-14 04:38:00,101.57,101.585,101.567,101.573,91890461.0
2006-02-14 04:39:00,101.58,101.58,101.57,101.57,327525034.0
2006-02-14 04:40:00,101.58,101.585,101.573,101.58,29282210.0
2006-02-14 04:41:00,101.575,101.575,101.56,101.56,70636820.0
2006-02-14 04:42:00,101.565,101.565,101.532,101.545,46207466.0
2006-02-14 04:43:00,101.55,101.55,101.543,101.545,9996269.0
2006-02-14 04:44:00,101.55,101.555,101.54,101.55,25993602.0
2006-02-14 04:45:00,101.545,101.555,101.54,101.54,94658404.0
2006-02-14 04:46:00,101.545,101.563,101.545,101.55,33064298.0
2006-02-14 04:47:00,101.53,101.578,101.53,101.555,78823442.0
2006-02-14 04:48:00,101.545,101.563,101.541,101.557,140970578.0
2006-02-14 04:49:00,101.555,101.581,101.555,101.572,12187423.0
2006-02-14 04:50:00,101.58,101.585,101.573,101.575,36392404.0
2006-02-14 04:51:00,101.575,101.58,101.575,101.578,80666142.0
2006-02-14 04:52:00,101.575,101.58,101.572,101.58,78738361.0
2006-02-14 04:53:00,101.575,101.58,101.575,101.58,27086460.0
2006-02-14 04:54:00,101.575,101.58,101.57,101.58,36599787.0
2006-02-14 04:55:00,101.57,101.59,101.57,101.59,142519288.0
2006-02-14 04:56:00,101.585,101.612,101.585,101.605,55007378.0
2006-02-14 04:57:00,101.605,101.62,101.595,101.595,75287594.0
2006-02-14 04:58:00,101.6,101.605,101.59,101.595,50593219.0
2006-02-14 04:59:00,101.605,101.605,101.59,101.6,74493276.0
2006-02-14 05:00:00,101.595,101.6,101.587,101.595,14183224.0
2006-02-14 05:01:00,101.595,101.6,101.59,101.6,50407601.0
2006-02-14 05:02:00,101.6,101.6,101.59,101.59,67700007.0
2006-02-14 05:03:00,101.593,101.605,101.592,101.6,32945797.0
2006-02-14 05:04:00,101.593,101.6,101.588,101.6,54634863.0
2006-02-14 05:05:00,101.598,101.605,101.59,101.592,50810761.0
2006-02-14 05:06:00,101.59,101.6,101.59,101.595,246352238.0
2006-02-14 05:07:00,101.6,101.6,101.587,101.6,121846962.0
2006-02-14 05:08:00,101.6,101.6,101.592,101.595,63739062.0
2006-02-14 05:09:00,101.6,101.6,101.555,101.6,19352535.0
2006-02-14 05:10:00,101.587,101.6,101.585,101.59,41209791.0
2006-02-14 05:11:00,101.6,101.6,101.593,101.593,33833327.0
2006-02-14 05:12:00,101.6,101.6,101.585,101.6,63100091.0
2006-02-14 05:13:00,101.597,101.6,101.585,101.592,64802699.0
2006-02-14 05:14:00,101.595,101.595,101.585,101.585,43450009.0
2006-02-14 05:15:00,101.59,101.59,101.564,101.57,54217698.0
2006-02-14 05:16:00,101.555,101.58,101.553,101.58,30534579.0
2006-02-14 05:17:00,101.575,101.579,101.557,101.573,201883114.0
2006-02-14 05:18:00,101.567,101.61,101.567,101.6,18680671.0
2006-02-14 05:19:00,101.595,101.603,101.59,101.59,10806028.0
2006-02-14 05:20:00,101.59,101.595,101.58,101.58,239025406.0
2006-02-14 05:21:00,101.58,101.595,101.58,101.59,182979478.0
2006-02-14 05:22:00,101.59,101.59,101.57,101.58,14144074.0
2006-02-14 05:23:00,101.58,101.58,101.562,101.565,53946311.0
2006-02-14 05:24:00,101.57,101.575,101.56,101.575,47207194.0
2006-02-14 05:25:00,101.563,101.58,101.55,101.55,93515856.0
2006-02-14 05:26:00,101.55,101.555,101.54,101.545,14024370.0
2006-02-14 05:27:00,101.545,101.55,101.545,101.55,44851112.0
2006-02-14 05:28:00,101.545,101.555,101.543,101.545,336633716.0
2006-02-14 05:29:00,101.54,101.545,101.537,101.54,61328512.0
2006-02-14 05:30:00,101.538,101.55,101.538,101.545,23652749.0
2006-02-14 05:31:00,101.545,101.55,101.538,101.54,218733775.0
2006-02-14 05:32:00,101.54,101.55,101.54,101.545,65569855.0
2006-02-14 05:33:00,101.543,101.55,101.54,101.55,75525704.0
2006-02-14 05:34:00,101.55,101.555,101.545,101.545,168139408.0
2006-02-14 05:35:00,101.55,101.55,101.54,101.55,53509214.0
2006-02-14 05:36:00,101.55,101.555,101.54,101.545,74514411.0
2006-02-14 05:37:00,101.545,101.55,101.54,101.54,18022388.0
2006-02-14 05:38:00,101.55,101.565,101.54,101.54,87115420.0
2006-02-14 05:39:00,101.545,101.561,101.54,101.545,68300290.0
2006-02-14 05:40:00,101.545,101.55,101.537,101.54,199383151.0
2006-02-14 05:41:00,101.55,101.55,101.535,101.54,54196202.0
2006-02-14 05:42:00,101.535,101.55,101.529,101.55,104683143.0
2006-02-14 05:43:00,101.543,101.546,101.528,101.532,47047160.0
2006-02-14 05:44:00,101.535,101.54,101.53,101.54,267058395.0
2006-02-14 05:45:00,101.54,101.54,101.53,101.532,19498068.0
2006-02-14 05:46:00,101.532,101.538,101.527,101.53,52437964.0
2006-02-14 05:47:00,101.53,101.53,101.485,101.525,31108670.0
2006-02-14 05:48:00,101.535,101.535,101.525,101.53,31587699.0
2006-02-14 05:49:00,101.53,101.53,101.518,101.525,102608338.0
2006-02-14 05:50:00,101.525,101.535,101.515,101.535,101904264.0
2006-02-14 05:51:00,101.52,101.535,101.52,101.523,163828887.0
2006-02-14 05:52:00,101.53,101.53,101.52,101.53,27844017.0
2006-02-14 05:53:00,101.52,101.535,101.52,101.52,95855047.0
2006-02-14 05:54:00,101.525,101.53,101.52,101.52,127241415.0
2006-02-14 05:55:00,101.523,101.536,101.523,101.528,82873918.0
2006-02-14 05:56:00,101.53,101.543,101.528,101.543,67651927.0
2006-02-14 05:57:00,101.542,101.55,101.538,101.545,50476779.0
2006-02-14 05:58:00,101.54,101.553,101.54,101.545,99118443.0
2006-02-14 05:59:00,101.543,101.55,101.537,101.545,60579851.0
2006-02-14 06:00:00,101.55,101.55,101.535,101.54,107889720.0
2006-02-14 06:01:00,101.55,101.55,101.52,101.53,69614385.0
2006-02-14 06:02:00,101.525,101.535,101.48,101.52,61664371.0
2006-02-14 06:03:00,101.53,101.545,101.526,101.53,27883094.0
2006-02-14 06:04:00,101.525,101.525,101.507,101.525,56603720.0
2006-02-14 06:05:00,101.525,101.536,101.514,101.515,108140099.0
2006-02-14 06:06:00,101.517,101.525,101.512,101.52,14478288.0
2006-02-14 06:07:00,101.51,101.52,101.51,101.513,12814818.0
2006-02-14 06:08:00,101.51,101.51,101.485,101.505,40468613.0
2006-02-14 06:09:00,101.502,101.508,101.496,101.5,107502757.0
2006-02-14 06:10:00,101.51,101.516,101.475,101.475,8897261.0
2006-02-14 06:11:00,101.475,101.48,101.46,101.47,52151234.0
2006-02-14 06:12:00,101.48,101.51,101.48,101.51,18837309.0
2006-02-14 06:13:00,101.515,101.518,101.49,101.515,16001370.0
2006-02-14 06:14:00,101.515,101.52,101.513,101.515,36987422.0
2006-02-14 06:15:00,101.513,101.52,101.508,101.515,49679940.0
2006-02-14 06:16:00,101.51,101.535,101.51,101.535,243661781.0
2006-02-14 06:17:00,101.535,101.536,101.527,101.53,81613180.0
2006-02-14 06:18:00,101.485,101.54,101.485,101.54,43043666.0
2006-02-14 06:19:00,101.54,101.54,101.525,101.53,54613349.0
2006-02-14 06:20:00,101.522,101.545,101.522,101.535,55856748.0
2006-02-14 06:21:00,101.55,101.555,101.505,101.545,237727544.0
2006-02-14 06:22:00,101.545,101.55,101.537,101.537,130469016.0
2006-02-14 06:23:00,101.54,101.555,101.54,101.55,221101209.0
2006-02-14 06:24:00,101.55,101.555,101.545,101.545,14273108.0
2006-02-14 06:25:00,101.543,101.55,101.505,101.542,49320638.0
2006-02-14 06:26:00,101.55,101.555,101.542,101.545,281814624.0
2006-02-14 06:27:00,101.545,101.555,101.543,101.55,80796098.0
2006-02-14 06:28:00,101.555,101.555,101.54,101.54,192930603.0
2006-02-14 06:29:00,101.545,101.555,101.54,101.54,18179880.0
2006-02-14 06:30:00,101.555,101.555,101.543,101.55,86812697.0
2006-02-14 06:31:00,101.545,101.55,101.54,101.545,29562952.0
2006-02-14 06:32:00,101.545,101.585,101.545,101.55,76601572.0
2006-02-14 06:33:00,101.56,101.57,101.53,101.53,35715998.0
2006-02-14 06:34:00,101.56,101.575,101.56,101.575,35987875.0
2006-02-14 06:35:00,101.575,101.575,101.542,101.56,82626781.0
2006-02-14 06:36:00,101.565,101.571,101.561,101.563,84424582.0
2006-02-14 06:37:00,101.563,101.575,101.563,101.575,23464471.0
2006-02-14 06:38:00,101.57,101.583,101.57,101.583,94005362.0
2006-02-14 06:39:00,101.59,101.59,101.575,101.575,95396966.0
2006-02-14 06:40:00,101.57,101.593,101.543,101.593,78467238.0
2006-02-14 06:41:00,101.6,101.6,101.587,101.59,256655304.0
2006-02-14 06:42:00,101.588,101.6,101.588,101.595,36620769.0
2006-02-14 06:43:00,101.6,101.619,101.595,101.595,91861962.0
2006-02-14 06:44:00,101.595,101.615,101.595,101.597,90464455.0
2006-02-14 06:45:00,101.6,101.608,101.592,101.6,153292817.0
2006-02-14 06:46:00,101.595,101.605,101.59,101.595,47664541.0
2006-02-14 06:47:00,101.59,101.598,101.585,101.585,163368632.0
2006-02-14 06:48:00,101.595,101.595,101.582,101.59,83653153.0
2006-02-14 06:49:00,101.59,101.59,101.58,101.587,34922171.0
2006-02-14 06:50:00,101.545,101.6,101.545,101.6,57338037.0
2006-02-14 06:51:00,101.6,101.608,101.59,101.59,40654627.0
2006-02-14 06:52:00,101.605,101.605,101.587,101.593,34570569.0
2006-02-14 06:53:00,101.555,101.605,101.555,101.59,27946300.0
2006-02-14 06:54:00,101.592,101.6,101.588,101.588,129184724.0
2006-02-14 06:55:00,101.595,101.605,101.595,101.605,46026922.0
2006-02-14 06:56:00,101.605,101.608,101.59,101.59,81261027.0
2006-02-14 06:57:00,101.59,101.608,101.583,101.583,41382350.0
2006-02-14 06:58:00,101.583,101.59,101.58,101.585,44316329.0
2006-02-14 06:59:00,101.585,101.59,101.58,101.58,29206695.0
2006-02-14 07:00:00,101.59,101.59,101.58,101.59,90913614.0
2006-02-14 07:01:00,101.587,101.59,101.58,101.58,61192111.0
2006-02-14 07:02:00,101.58,101.606,101.559,101.577,75682297.0
2006-02-14 07:03:00,101.575,101.585,101.567,101.572,25691897.0
2006-02-14 07:04:00,101.568,101.58,101.568,101.58,39967654.0
2006-02-14 07:05:00,101.57,101.58,101.57,101.575,62154275.0
2006-02-14 07:06:00,101.575,101.585,101.575,101.58,16449852.0
2006-02-14 07:07:00,101.58,101.58,101.57,101.57,69354718.0
2006-02-14 07:08:00,101.58,101.58,101.565,101.575,118430706.0
2006-02-14 07:09:00,101.575,101.596,101.575,101.58,137438748.0
2006-02-14 07:10:00,101.59,101.59,101.571,101.585,86660598.0
2006-02-14 07:11:00,101.59,101.59,101.575,101.585,84874517.0
2006-02-14 07:12:00,101.59,101.59,101.575,101.585,41114110.0
2006-02-14 07:13:00,101.58,101.59,101.57,101.59,82778960.0
2006-02-14 07:14:00,101.595,101.595,101.572,101.578,35593524.0
2006-02-14 07:15:00,101.58,101.613,101.535,101.568,14513365.0
2006-02-14 07:16:00,101.575,101.575,101.558,101.558,308607982.0
2006-02-14 07:17:00,101.553,101.565,101.553,101.565,52945861.0
2006-02-14 07:18:00,101.562,101.572,101.556,101.565,56452180.0
2006-02-14 07:19:00,101.555,101.572,101.555,101.57,11867413.0
2006-02-14 07:20:00,101.57,101.57,101.555,101.56,216593406.0
2006-02-14 07:21:00,101.555,101.555,101.545,101.545,22726661.0
2006-02-14 07:22:00,101.54,101.56,101.54,101.56,68200593.0
2006-02-14 07:23:00,101.555,101.56,101.547,101.55,35631790.0
2006-02-14 07:24:00,101.56,101.56,101.55,101.55,66442312.0
2006-02-14 07:25:00,101.555,101.56,101.547,101.56,155375021.0
2006-02-14 07:26:00,101.553,101.565,101.553,101.56,268680202.0
2006-02-14 07:27:00,101.553,101.557,101.54,101.54,65614149.0
2006-02-14 07:28:00,101.543,101.55,101.543,101.545,9423053.0
2006-02-14 07:29:00,101.545,101.55,101.543,101.545,17395718.0
2006-02-14 07:30:00,101.555,101.555,101.54,101.55,21710963.0
2006-02-14 07:31:00,101.545,101.546,101.54,101.545,20840466.0
2006-02-14 07:32:00,101.53,101.535,101.515,101.535,137239091.0
2006-02-14 07:33:00,101.525,101.53,101.517,101.525,41459784.0
2006-02-14 07:34:00,101.52,101.542,101.515,101.515,46951668.0
2006-02-14 07:35:00,101.51,101.51,101.467,101.467,62916108.0
2006-02-14 07:36:00,101.475,101.495,101.465,101.477,47253420.0
2006-02-14 07:37:00,101.495,101.505,101.485,101.485,241009713.0
2006-02-14 07:38:00,101.49,101.49,101.477,101.485,27199492.0
2006-02-14 07:39:00,101.49,101.55,101.49,101.55,108562428.0
2006-02-14 07:40:00,101.547,101.566,101.543,101.545,95185578.0
2006-02-14 07:41:00,101.55,101.555,101.54,101.542,35567242.0
2006-02-14 07:42:00,101.54,101.55,101.54,101.55,40704785.0
2006-02-14 07:43:00,101.545,101.553,101.535,101.535,22315917.0
2006-02-14 07:44:00,101.535,101.585,101.535,101.585,21200923.0
2006-02-14 07:45:00,101.583,101.592,101.562,101.562,51825917.0
2006-02-14 07:46:00,101.565,101.569,101.555,101.56,77613493.0
2006-02-14 07:47:00,101.555,101.58,101.553,101.565,11495687.0
2006-02-14 07:48:00,101.57,101.585,101.557,101.565,120855174.0
2006-02-14 07:49:00,101.57,101.57,101.525,101.565,80061836.0
2006-02-14 07:50:00,101.565,101.57,101.563,101.57,27603923.0
2006-02-14 07:51:00,101.558,101.579,101.555,101.555,55097147.0
2006-02-14 07:52:00,101.555,101.555,101.505,101.505,4678484.0
2006-02-14 07:53:00,101.56,101.573,101.56,101.56,15894247.0
2006-02-14 07:54:00,101.54,101.595,101.54,101.595,71888016.0
2006-02-14 07:55:00,101.58,101.585,101.57,101.58,11940439.0
2006-02-14 07:56:00,101.575,101.578,101.57,101.57,47479908.0
2006-02-14 07:57:00,101.563,101.563,101.535,101.537,86739867.0
2006-02-14 07:58:00,101.545,101.545,101.53,101.545,44998652.0
2006-02-14 07:59:00,101.545,101.55,101.543,101.545,38191009.0
2006-02-14 08:00:00,101.545,101.545,101.5,101.5,62516583.0
2006-02-14 08:01:00,101.515,101.53,101.51,101.51,256274753.0
2006-02-14 08:02:00,101.515,101.53,101.508,101.51,28004848.0
2006-02-14 08:03:00,101.5,101.55,101.468,101.535,50073620.0
2006-02-14 08:04:00,101.527,101.54,101.527,101.535,30501585.0
2006-02-14 08:05:00,101.535,101.55,101.535,101.55,486300240.0
2006-02-14 08:06:00,101.548,101.57,101.545,101.57,23402079.0
2006-02-14 08:07:00,101.565,101.57,101.555,101.563,88586973.0
2006-02-14 08:08:00,101.565,101.57,101.565,101.57,93566045.0
2006-02-14 08:09:00,101.565,101.565,101.55,101.55,15574649.0
2006-02-14 08:10:00,101.55,101.56,101.543,101.56,38925837.0
2006-02-14 08:11:00,101.56,101.57,101.552,101.552,17375838.0
2006-02-14 08:12:00,101.557,101.57,101.555,101.555,26863991.0
2006-02-14 08:13:00,101.56,101.56,101.54,101.54,38706360.0
2006-02-14 08:14:00,101.54,101.54,101.455,101.47,45807032.0
2006-02-14 08:15:00,101.477,101.477,101.37,101.37,57356025.0
2006-02-14 08:16:00,101.375,101.4,101.375,101.395,20889447.0
2006-02-14 08:17:00,101.395,101.4,101.39,101.4,126965275.0
2006-02-14 08:18:00,101.392,101.435,101.377,101.435,230747338.0
2006-02-14 08:19:00,101.443,101.453,101.443,101.45,42200333.0
2006-02-14 08:20:00,101.455,101.465,101.454,101.455,68014993.0
2006-02-14 08:21:00,101.455,101.465,101.45,101.45,63603894.0
2006-02-14 08:22:00,101.46,101.46,101.415,101.46,28797233.0
2006-02-14 08:23:00,101.455,101.46,101.452,101.452,45774449.0
2006-02-14 08:24:00,101.455,101.471,101.455,101.465,577936768.0
2006-02-14 08:25:00,101.465,101.465,101.45,101.45,19832152.0
2006-02-14 08:26:00,101.46,101.465,101.445,101.455,16868360.0
2006-02-14 08:27:00,101.46,101.46,101.435,101.435,15679082.0
2006-02-14 08:28:00,101.42,101.433,101.42,101.433,30973363.0
2006-02-14 08:29:00,101.433,101.442,101.425,101.425,43712782.0
2006-02-14 08:30:00,101.425,101.435,101.42,101.42,43252329.0
2006-02-14 08:31:00,101.435,101.435,101.42,101.42,202582615.0
2006-02-14 08:32:00,101.43,101.43,101.385,101.422,90721036.0
2006-02-14 08:33:00,101.425,101.465,101.425,101.465,14529159.0
2006-02-14 08:34:00,101.455,101.46,101.42,101.42,243548966.0
2006-02-14 08:35:00,101.43,101.43,101.412,101.412,10681884.0
2006-02-14 08:36:00,101.42,101.435,101.42,101.425,123607585.0
2006-02-14 08:37:00,101.42,101.449,101.42,101.435,14884741.0
2006-02-14 08:38:00,101.43,101.433,101.4,101.43,118651480.0
2006-02-14 08:39:00,101.43,101.43,101.42,101.43,27631743.0
2006-02-14 08:40:00,101.415,101.417,101.385,101.387,159801512.0
2006-02-14 08:41:00,101.38,101.38,101.325,101.357,162739483.0
2006-02-14 08:42:00,101.36,101.36,101.331,101.335,18989186.0
2006-02-14 08:43:00,101.355,101.355,101.31,101.31,45294405.0
2006-02-14 08:44:00,101.305,101.324,101.305,101.315,33294940.0
2006-02-14 08:45:00,101.325,101.35,101.325,101.335,25677651.0
2006-02-14 08:46:00,101.34,101.34,101.324,101.328,54151120.0
2006-02-14 08:47:00,101.335,101.355,101.335,101.337,22417586.0
2006-02-14 08:48:00,101.345,101.345,101.308,101.33,106350113.0
2006-02-14 08:49:00,101.33,101.331,101.31,101.325,132448538.0
2006-02-14 08:50:00,101.33,101.334,101.31,101.325,36573114.0
2006-02-14 08:51:00,101.325,101.355,101.317,101.355,58056056.0
2006-02-14 08:52:00,101.355,101.355,101.348,101.355,47486016.0
2006-02-14 08:53:00,101.36,101.375,101.36,101.375,54335249.0
2006-02-14 08:54:00,101.365,101.371,101.35,101.35,228634080.0
2006-02-14 08:55:00,101.353,101.362,101.33,101.33,20970549.0
2006-02-14 08:56:00,101.325,101.35,101.325,101.335,170349416.0
2006-02-14 08:57:00,101.335,101.365,101.305,101.33,37780017.0
2006-02-14 08:58:00,101.335,101.356,101.335,101.342,34174407.0
2006-02-14 08:59:00,101.345,101.38,101.34,101.365,29694431.0
2006-02-14 09:00:00,101.365,101.365,101.33,101.33,75875390.0
2006-02-14 09:01:00,101.33,101.33,101.305,101.318,177525592.0
2006-02-14 09:02:00,101.313,101.34,101.313,101.34,33059974.0
2006-02-14 09:03:00,101.332,101.34,101.33,101.333,21869144.0
2006-02-14 09:04:00,101.34,101.34,101.321,101.327,416611166.0
2006-02-14 09:05:00,101.32,101.33,101.32,101.33,389824253.0
2006-02-14 09:06:00,101.32,101.33,101.315,101.325,18524049.0
2006-02-14 09:07:00,101.33,101.33,101.32,101.33,382880826.0
2006-02-14 09:08:00,101.325,101.335,101.323,101.325,32640100.0
2006-02-14 09:09:00,101.32,101.335,101.32,101.33,57827764.0
2006-02-14 09:10:00,101.33,101.33,101.31,101.31,55720098.0
2006-02-14 09:11:00,101.303,101.327,101.29,101.29,29415584.0
2006-02-14 09:12:00,101.31,101.355,101.31,101.345,58410129.0
2006-02-14 09:13:00,101.34,101.35,101.34,101.345,13669776.0
2006-02-14 09:14:00,101.35,101.38,101.35,101.375,160046000.0
2006-02-14 09:15:00,101.365,101.368,101.35,101.365,275974167.0
2006-02-14 09:16:00,101.357,101.364,101.348,101.35,39082479.0
2006-02-14 09:17:00,101.34,101.345,101.32,101.32,23179812.0
2006-02-14 09:18:00,101.325,101.35,101.325,101.34,86516487.0
2006-02-14 09:19:00,101.333,101.355,101.33,101.33,52017555.0
2006-02-14 09:20:00,101.327,101.33,101.314,101.33,78401349.0
2006-02-14 09:21:00,101.335,101.346,101.335,101.345,55797092.0
2006-02-14 09:22:00,101.345,101.35,101.34,101.343,24616723.0
2006-02-14 09:23:00,101.35,101.357,101.345,101.353,84241379.0
2006-02-14 09:24:00,101.352,101.375,101.347,101.35,21514307.0
2006-02-14 09:25:00,101.338,101.35,101.338,101.34,67989299.0
2006-02-14 09:26:00,101.34,101.35,101.34,101.34,32488015.0
2006-02-14 09:27:00,101.345,101.365,101.34,101.365,115100863.0
2006-02-14 09:28:00,101.355,101.378,101.355,101.37,99389294.0
2006-02-14 09:29:00,101.325,101.395,101.325,101.37,277603992.0
2006-02-14 09:30:00,101.38,101.38,101.36,101.363,61859577.0
2006-02-14 09:31:00,101.362,101.362,101.31,101.31,76138827.0
2006-02-14 09:32:00,101.307,101.33,101.307,101.33,93384626.0
2006-02-14 09:33:00,101.332,101.34,101.327,101.333,162712253.0
2006-02-14 09:34:00,101.325,101.333,101.28,101.325,59088188.0
2006-02-14 09:35:00,101.322,101.328,101.315,101.327,119491013.0
2006-02-14 09:36:00,101.322,101.34,101.319,101.32,53064149.0
2006-02-14 09:37:00,101.32,101.346,101.285,101.307,44658889.0
2006-02-14 09:38:00,101.32,101.32,101.29,101.29,49514038.0
2006-02-14 09:39:00,101.285,101.31,101.285,101.31,59521961.0
2006-02-14 09:40:00,101.295,101.33,101.295,101.33,83367649.0
2006-02-14 09:41:00,101.32,101.335,101.305,101.335,180113345.0
2006-02-14 09:42:00,101.34,101.365,101.34,101.35,15426368.0
2006-02-14 09:43:00,101.34,101.37,101.34,101.37,39482544.0
2006-02-14 09:44:00,101.36,101.375,101.358,101.358,145010042.0
2006-02-14 09:45:00,101.357,101.373,101.357,101.373,21112860.0
2006-02-14 09:46:00,101.377,101.377,101.36,101.36,67343753.0
2006-02-14 09:47:00,101.35,101.415,101.35,101.403,48037733.0
2006-02-14 09:48:00,101.4,101.429,101.393,101.427,187046857.0
2006-02-14 09:49:00,101.42,101.434,101.393,101.413,89900457.0
2006-02-14 09:50:00,101.415,101.44,101.415,101.423,138465972.0
2006-02-14 09:51:00,101.423,101.43,101.42,101.423,34501522.0
2006-02-14 09:52:00,101.425,101.451,101.425,101.44,82658123.0
2006-02-14 09:53:00,101.44,101.44,101.423,101.423,35922522.0
2006-02-14 09:54:00,101.43,101.43,101.41,101.42,62447349.0
2006-02-14 09:55:00,101.42,101.42,101.4,101.415,9640427.0
2006-02-14 09:56:00,101.415,101.42,101.41,101.42,424836540.0
2006-02-14 09:57:00,101.42,101.43,101.415,101.43,5686472.0
2006-02-14 09:58:00,101.427,101.43,101.42,101.423,67058945.0
2006-02-14 09:59:00,101.42,101.439,101.377,101.423,124003413.0
2006-02-14 10:00:00,101.423,101.45,101.423,101.45,68798163.0
2006-02-14 10:01:00,101.45,101.462,101.423,101.423,16363476.0
2006-02-14 10:02:00,101.43,101.43,101.403,101.408,21086009.0
2006-02-14 10:03:00,101.41,101.425,101.41,101.42,122892515.0
2006-02-14 10:04:00,101.413,101.423,101.41,101.415,57245605.0
2006-02-14 10:05:00,101.417,101.417,101.355,101.39,72155325.0
2006-02-14 10:06:00,101.39,101.402,101.39,101.4,56461198.0
2006-02-14 10:07:00,101.41,101.415,101.395,101.4,49312002.0
2006-02-14 10:08:00,101.39,101.398,101.35,101.395,24948643.0
2006-02-14 10:09:00,101.395,101.418,101.395,101.41,37434861.0
2006-02-14 10:10:00,101.405,101.408,101.39,101.403,33610196.0
2006-02-14 10:11:00,101.41,101.41,101.385,101.388,20358624.0
2006-02-14 10:12:00,101.39,101.405,101.39,101.405,245008240.0
2006-02-14 10:13:00,101.4,101.4,101.341,101.372,105934927.0
2006-02-14 10:14:00,101.373,101.38,101.365,101.38,71535760.0
2006-02-14 10:15:00,101.375,101.39,101.375,101.375,48779119.0
2006-02-14 10:16:00,101.37,101.38,101.365,101.378,13303294.0
2006-02-14 10:17:00,101.375,101.38,101.372,101.377,108567856.0
2006-02-14 10:18:00,101.36,101.4,101.36,101.39,30003347.0
2006-02-14 10:19:00,101.385,101.388,101.373,101.38,40747490.0
2006-02-14 10:20:00,101.375,101.375,101.355,101.355,117924330.0
2006-02-14 10:21:00,101.365,101.4,101.326,101.4,7334530.0
2006-02-14 10:22:00,101.393,101.396,101.375,101.375,75530798.0
2006-02-14 10:23:00,101.373,101.373,101.359,101.363,89769367.0
2006-02-14 10:24:00,101.37,101.37,101.318,101.355,74694753.0
2006-02-14 10:25:00,101.355,101.379,101.355,101.357,36698263.0
2006-02-14 10:26:00,101.363,101.383,101.363,101.375,41025201.0
2006-02-14 10:27:00,101.375,101.387,101.375,101.375,41686671.0
2006-02-14 10:28:00,101.378,101.378,101.335,101.335,84376528.0
2006-02-14 10:29:00,101.335,101.35,101.32,101.32,10278439.0
2006-02-14 10:30:00,101.305,101.357,101.275,101.315,52112489.0
2006-02-14 10:31:00,101.313,101.327,101.304,101.305,82408550.0
2006-02-14 10:32:00,101.3,101.317,101.3,101.315,60612234.0
2006-02-14 10:33:00,101.315,101.326,101.302,101.323,224351112.0
2006-02-14 10:34:00,101.33,101.345,101.33,101.333,68866301.0
2006-02-14 10:35:00,101.34,101.35,101.32,101.32,17186457.0
2006-02-14 10:36:00,101.313,101.355,101.313,101.355,72407026.0
2006-02-14 10:37:00,101.345,101.368,101.345,101.35,12469875.0
2006-02-14 10:38:00,101.36,101.36,101.325,101.35,47912303.0
2006-02-14 10:39:00,101.35,101.357,101.329,101.332,15491617.0
2006-02-14 10:40:00,101.34,101.365,101.34,101.365,111721973.0
2006-02-14 10:41:00,101.375,101.391,101.375,101.375,174697294.0
2006-02-14 10:42:00,101.325,101.383,101.325,101.383,211173682.0
2006-02-14 10:43:00,101.378,101.388,101.378,101.38,49723146.0
2006-02-14 10:44:00,101.375,101.395,101.37,101.375,85337466.0
2006-02-14 10:45:00,101.375,101.39,101.36,101.39,15857550.0
2006-02-14 10:46:00,101.382,101.396,101.374,101.38,33171615.0
2006-02-14 10:47:00,101.373,101.435,101.332,101.435,61427822.0
2006-02-14 10:48:00,101.42,101.445,101.39,101.44,18066411.0
2006-02-14 10:49:00,101.44,101.44,101.43,101.435,23107150.0
2006-02-14 10:50:00,101.44,101.45,101.39,101.45,77693195.0
2006-02-14 10:51:00,101.45,101.535,101.45,101.535,46780053.0
2006-02-14 10:52:00,101.53,101.57,101.49,101.53,7524143.0
2006-02-14 10:53:00,101.52,101.526,101.515,101.52,68197016.0
2006-02-14 10:54:00,101.52,101.56,101.503,101.515,44379348.0
2006-02-14 10:55:00,101.54,101.562,101.525,101.525,136855152.0
2006-02-14 10:56:00,101.515,101.534,101.509,101.51,88117534.0
2006-02-14 10:57:00,101.513,101.535,101.512,101.535,218606210.0
2006-02-14 10:58:00,101.53,101.56,101.529,101.545,298089794.0
2006-02-14 10:59:00,101.542,101.542,101.5,101.5,125743628.0
2006-02-14 11:00:00,101.49,101.515,101.49,101.515,26097530.0
2006-02-14 11:01:00,101.508,101.57,101.508,101.57,85445676.0
2006-02-14 11:02:00,101.567,101.595,101.567,101.595,17192294.0
2006-02-14 11:03:00,101.587,101.62,101.587,101.61,5879316.0
2006-02-14 11:04:00,101.605,101.605,101.575,101.595,41248920.0
2006-02-14 11:05:00,101.595,101.625,101.595,101.605,26368756.0
2006-02-14 11:06:00,101.615,101.62,101.603,101.603,67247561.0
2006-02-14 11:07:00,101.615,101.615,101.6,101.6,264749901.0
2006-02-14 11:08:00,101.595,101.63,101.595,101.615,28169331.0
2006-02-14 11:09:00,101.617,101.629,101.595,101.605,628735333.0
2006-02-14 11:10:00,101.6,101.605,101.587,101.587,192003429.0
2006-02-14 11:11:00,101.6,101.62,101.595,101.595,17638997.0
2006-02-14 11:12:00,101.595,101.595,101.57,101.57,104501084.0
2006-02-14 11:13:00,101.565,101.57,101.54,101.57,186591433.0
2006-02-14 11:14:00,101.575,101.616,101.575,101.613,70000052.0
2006-02-14 11:15:00,101.62,101.635,101.6,101.625,35610317.0
2006-02-14 11:16:00,101.63,101.635,101.585,101.625,121361102.0
2006-02-14 11:17:00,101.625,101.643,101.625,101.64,141531920.0
2006-02-14 11:18:00,101.635,101.645,101.63,101.64,82622716.0
2006-02-14 11:19:00,101.627,101.639,101.617,101.617,224988029.0
2006-02-14 11:20:00,101.62,101.62,101.59,101.59,114490378.0
2006-02-14 11:21:00,101.59,101.62,101.59,101.6,103915468.0
2006-02-14 11:22:00,101.593,101.611,101.587,101.587,117021463.0
2006-02-14 11:23:00,101.588,101.59,101.58,101.59,22411244.0
2006-02-14 11:24:00,101.582,101.596,101.579,101.59,44579058.0
2006-02-14 11:25:00,101.58,101.591,101.579,101.59,50438182.0
2006-02-14 11:26:00,101.6,101.609,101.6,101.605,22540626.0
2006-02-14 11:27:00,101.615,101.615,101.578,101.585,72657056.0
2006-02-14 11:28:00,101.59,101.595,101.565,101.565,136269397.0
2006-02-14 11:29:00,101.565,101.59,101.565,101.575,12893392.0
2006-02-14 11:30:00,101.57,101.608,101.525,101.525,101934709.0
2006-02-14 11:31:00,101.585,101.63,101.585,101.625,21002090.0
2006-02-14 11:32:00,101.623,101.645,101.597,101.597,30344580.0
2006-02-14 11:33:00,101.593,101.593,101.54,101.54,21116950.0
2006-02-14 11:34:00,101.535,101.566,101.535,101.54,36110544.0
2006-02-14 11:35:00,101.54,101.55,101.53,101.55,87051193.0
2006-02-14 11:36:00,101.548,101.565,101.538,101.56,258952759.0
2006-02-14 11:37:00,101.565,101.565,101.54,101.54,57160903.0
2006-02-14 11:38:00,101.545,101.555,101.545,101.547,256489977.0
2006-02-14 11:39:00,101.555,101.557,101.548,101.55,25128978.0
2006-02-14 11:40:00,101.555,101.555,101.525,101.525,23837856.0
2006-02-14 11:41:00,101.523,101.557,101.523,101.545,58502228.0
2006-02-14 11:42:00,101.535,101.535,101.5,101.5,239544653.0
2006-02-14 11:43:00,101.505,101.515,101.497,101.505,27645469.0
2006-02-14 11:44:00,101.505,101.515,101.5,101.51,32960910.0
2006-02-14 11:45:00,101.51,101.56,101.49,101.56,14754430.0
2006-02-14 11:46:00,101.547,101.563,101.512,101.56,91456158.0
2006-02-14 11:47:00,101.56,101.56,101.535,101.535,117060754.0
2006-02-14 11:48:00,101.535,101.55,101.517,101.535,16945773.0
2006-02-14 11:49:00,101.54,101.54,101.5,101.515,355375375.0
2006-02-14 11:50:00,101.508,101.56,101.508,101.56,7450383.0
2006-02-14 11:51:00,101.553,101.555,101.54,101.555,25647816.0
2006-02-14 11:52:00,101.565,101.59,101.565,101.59,44947634.0
2006-02-14 11:53:00,101.577,101.596,101.57,101.57,96900895.0
2006-02-14 11:54:00,101.575,101.61,101.575,101.61,18148270.0
2006-02-14 11:55:00,101.605,101.609,101.585,101.585,152719905.0
2006-02-14 11:56:00,101.59,101.645,101.573,101.645,29562307.0
2006-02-14 11:57:00,101.643,101.66,101.607,101.61,340557491.0
2006-02-14 11:58:00,101.612,101.625,101.59,101.6,48259752.0
2006-02-14 11:59:00,101.605,101.66,101.601,101.66,10526152.0
2006-02-14 12:00:00,101.653,101.653,101.618,101.643,8508014.0
2006-02-14 12:01:00,101.647,101.65,101.63,101.65,77831613.0
2006-02-14 12:02:00,101.645,101.645,101.63,101.63,60073205.0
2006-02-14 12:03:00,101.625,101.625,101.605,101.605,35043136.0
2006-02-14 12:04:00,101.61,101.622,101.61,101.61,88366453.0
2006-02-14 12:05:00,101.615,101.62,101.608,101.615,153746695.0
2006-02-14 12:06:00,101.62,101.62,101.56,101.59,60815343.0
2006-02-14 12:07:00,101.593,101.601,101.59,101.59,444360339.0
2006-02-14 12:08:00,101.605,101.605,101.568,101.59,34579445.0
2006-02-14 12:09:00,101.585,101.591,101.575,101.585,61639852.0
2006-02-14 12:10:00,101.583,101.595,101.56,101.56,54042716.0
2006-02-14 12:11:00,101.57,101.6,101.57,101.575,23076746.0
2006-02-14 12:12:00,101.573,101.573,101.561,101.57,50563285.0
2006-02-14 12:13:00,101.56,101.59,101.56,101.575,209108450.0
2006-02-14 12:14:00,101.58,101.58,101.562,101.565,49951867.0
2006-02-14 12:15:00,101.567,101.576,101.567,101.57,58016122.0
2006-02-14 12:16:00,101.58,101.585,101.57,101.585,36416530.0
2006-02-14 12:17:00,101.565,101.585,101.565,101.572,71604836.0
2006-02-14 12:18:00,101.585,101.585,101.565,101.58,5392515.0
2006-02-14 12:19:00,101.577,101.58,101.573,101.573,16589466.0
2006-02-14 12:20:00,101.58,101.604,101.545,101.585,4379776.0
2006-02-14 12:21:00,101.58,101.587,101.574,101.585,33087721.0
2006-02-14 12:22:00,101.59,101.6,101.583,101.585,3850217.0
2006-02-14 12:23:00,101.59,101.618,101.59,101.618,53456514.0
2006-02-14 12:24:00,101.615,101.62,101.607,101.615,264974629.0
2006-02-14 12:25:00,101.62,101.62,101.57,101.57,31434748.0
2006-02-14 12:26:00,101.6,101.6,101.592,101.593,24389278.0
2006-02-14 12:27:00,101.588,101.6,101.587,101.595,163728961.0
2006-02-14 12:28:00,101.595,101.62,101.595,101.61,119627822.0
2006-02-14 12:29:00,101.603,101.615,101.585,101.585,63618098.0
2006-02-14 12:30:00,101.577,101.59,101.577,101.585,86879985.0
2006-02-14 12:31:00,101.59,101.595,101.59,101.595,30150040.0
2006-02-14 12:32:00,101.58,101.6,101.577,101.6,42320156.0
2006-02-14 12:33:00,101.605,101.63,101.605,101.63,61963862.0
2006-02-14 12:34:00,101.623,101.633,101.605,101.605,90184456.0
2006-02-14 12:35:00,101.61,101.622,101.59,101.595,102046243.0
2006-02-14 12:36:00,101.597,101.61,101.597,101.6,108890701.0
2006-02-14 12:37:00,101.597,101.597,101.583,101.585,13208784.0
2006-02-14 12:38:00,101.595,101.602,101.58,101.58,13917795.0
2006-02-14 12:39:00,101.585,101.608,101.585,101.592,174775073.0
2006-02-14 12:40:00,101.6,101.605,101.593,101.6,4574008.0
2006-02-14 12:41:00,101.6,101.605,101.59,101.59,51063343.0
2006-02-14 12:42:00,101.587,101.61,101.587,101.607,32354663.0
2006-02-14 12:43:00,101.61,101.64,101.595,101.63,51163695.0
2006-02-14 12:44:00,101.625,101.646,101.625,101.63,81702964.0
2006-02-14 12:45:00,101.625,101.645,101.625,101.645,54193817.0
2006-02-14 12:46:00,101.645,101.66,101.645,101.66,17822548.0
2006-02-14 12:47:00,101.657,101.665,101.655,101.655,10074912.0
2006-02-14 12:48:00,101.66,101.66,101.65,101.66,269906595.0
2006-02-14 12:49:00,101.645,101.657,101.645,101.655,80653701.0
2006-02-14 12:50:00,101.653,101.66,101.65,101.65,29592309.0
2006-02-14 12:51:00,101.655,101.655,101.61,101.61,75625015.0
2006-02-14 12:52:00,101.605,101.635,101.6,101.615,24761407.0
2006-02-14 12:53:00,101.625,101.625,101.61,101.61,22756088.0
2006-02-14 12:54:00,101.615,101.625,101.608,101.625,24220173.0
2006-02-14 12:55:00,101.615,101.625,101.607,101.62,94151780.0
2006-02-14 12:56:00,101.62,101.62,101.602,101.605,280731026.0
2006-02-14 12:57:00,101.6,101.61,101.56,101.605,34524361.0
2006-02-14 12:58:00,101.61,101.61,101.597,101.605,129995569.0
2006-02-14 12:59:00,101.61,101.61,101.595,101.595,25965203.0
2006-02-14 13:00:00,101.598,101.61,101.598,101.605,38212302.0
2006-02-14 13:01:00,101.602,101.61,101.595,101.595,113104729.0
2006-02-14 13:02:00,101.605,101.61,101.6,101.61,77017561.0
2006-02-14 13:03:00,101.603,101.616,101.603,101.605,179578362.0
2006-02-14 13:04:00,101.605,101.61,101.595,101.605,159047160.0
2006-02-14 13:05:00,101.605,101.62,101.605,101.62,223927515.0
2006-02-14 13:06:00,101.623,101.628,101.605,101.605,40032765.0
2006-02-14 13:07:00,101.605,101.61,101.6,101.605,22215356.0
2006-02-14 13:08:00,101.605,101.61,101.592,101.595,89250613.0
2006-02-14 13:09:00,101.595,101.605,101.55,101.6,140153125.0
2006-02-14 13:10:00,101.605,101.605,101.555,101.555,39545283.0
2006-02-14 13:11:00,101.593,101.6,101.555,101.6,73019260.0
2006-02-14 13:12:00,101.597,101.611,101.595,101.595,29196932.0
2006-02-14 13:13:00,101.595,101.595,101.578,101.58,12614443.0
2006-02-14 13:14:00,101.582,101.6,101.565,101.58,36285098.0
2006-02-14 13:15:00,101.595,101.595,101.523,101.523,28526619.0
2006-02-14 13:16:00,101.525,101.53,101.517,101.525,104298532.0
2006-02-14 13:17:00,101.525,101.525,101.485,101.525,60036174.0
2006-02-14 13:18:00,101.525,101.535,101.517,101.52,136428143.0
2006-02-14 13:19:00,101.52,101.53,101.52,101.525,92465783.0
2006-02-14 13:20:00,101.52,101.542,101.52,101.53,115512568.0
2006-02-14 13:21:00,101.53,101.53,101.517,101.517,232466069.0
2006-02-14 13:22:00,101.52,101.535,101.517,101.523,90617804.0
2006-02-14 13:23:00,101.535,101.535,101.52,101.525,11536944.0
2006-02-14 13:24:00,101.53,101.535,101.52,101.535,170394364.0
2006-02-14 13:25:00,101.53,101.53,101.495,101.498,37500310.0
2006-02-14 13:26:00,101.495,101.511,101.495,101.505,11649722.0
2006-02-14 13:27:00,101.51,101.52,101.485,101.52,77100910.0
2006-02-14 13:28:00,101.525,101.525,101.51,101.515,49686609.0
2006-02-14 13:29:00,101.52,101.52,101.508,101.508,33706186.0
2006-02-14 13:30:00,101.52,101.536,101.515,101.515,172647852.0
2006-02-14 13:31:00,101.508,101.525,101.505,101.52,21239606.0
2006-02-14 13:32:00,101.52,101.537,101.516,101.525,16994144.0
2006-02-14 13:33:00,101.525,101.543,101.52,101.543,20303840.0
2006-02-14 13:34:00,101.545,101.545,101.52,101.52,300050677.0
2006-02-14 13:35:00,101.52,101.52,101.465,101.465,20558030.0
2006-02-14 13:36:00,101.465,101.496,101.465,101.49,296572247.0
2006-02-14 13:37:00,101.485,101.505,101.485,101.505,56336658.0
2006-02-14 13:38:00,101.51,101.523,101.51,101.51,14012219.0
2006-02-14 13:39:00,101.5,101.504,101.497,101.5,79937054.0
2006-02-14 13:40:00,101.493,101.5,101.49,101.5,112395526.0
2006-02-14 13:41:00,101.5,101.5,101.45,101.49,30974548.0
2006-02-14 13:42:00,101.483,101.493,101.463,101.463,19617585.0
2006-02-14 13:43:00,101.463,101.468,101.461,101.463,29637140.0
2006-02-14 13:44:00,101.465,101.514,101.445,101.445,53347345.0
2006-02-14 13:45:00,101.49,101.5,101.48,101.48,34955229.0
2006-02-14 13:46:00,101.485,101.495,101.48,101.482,102217967.0
2006-02-14 13:47:00,101.46,101.49,101.46,101.48,810014087.0
2006-02-14 13:48:00,101.48,101.504,101.48,101.49,80642114.0
2006-02-14 13:49:00,101.492,101.492,101.47,101.47,36777568.0
2006-02-14 13:50:00,101.48,101.485,101.456,101.47,70473790.0
2006-02-14 13:51:00,101.475,101.501,101.475,101.5,141266821.0
2006-02-14 13:52:00,101.505,101.51,101.48,101.51,21234646.0
2006-02-14 13:53:00,101.5,101.524,101.499,101.512,28603291.0
2006-02-14 13:54:00,101.515,101.525,101.51,101.512,115718752.0
2006-02-14 13:55:00,101.52,101.535,101.52,101.535,41190950.0
2006-02-14 13:56:00,101.528,101.537,101.525,101.525,19781151.0
2006-02-14 13:57:00,101.53,101.535,101.518,101.525,67370164.0
2006-02-14 13:58:00,101.525,101.533,101.515,101.53,44375580.0
2006-02-14 13:59:00,101.52,101.53,101.52,101.525,161866678.0
2006-02-14 14:00:00,101.52,101.53,101.505,101.53,14041607.0
2006-02-14 14:01:00,101.528,101.537,101.528,101.535,67018582.0
2006-02-14 14:02:00,101.53,101.545,101.53,101.537,60331458.0
2006-02-14 14:03:00,101.537,101.547,101.525,101.53,31282517.0
2006-02-14 14:04:00,101.537,101.537,101.474,101.512,75196900.0
2006-02-14 14:05:00,101.51,101.52,101.51,101.51,41472656.0
2006-02-14 14:06:00,101.52,101.52,101.513,101.52,16528692.0
2006-02-14 14:07:00,101.52,101.54,101.52,101.54,12917143.0
2006-02-14 14:08:00,101.535,101.536,101.52,101.52,69852120.0
2006-02-14 14:09:00,101.515,101.528,101.51,101.51,173059193.0
2006-02-14 14:10:00,101.508,101.518,101.5,101.515,19658862.0
2006-02-14 14:11:00,101.52,101.52,101.48,101.48,14960381.0
2006-02-14 14:12:00,101.472,101.481,101.443,101.455,165808758.0
2006-02-14 14:13:00,101.455,101.461,101.4,101.445,89354668.0
2006-02-14 14:14:00,101.445,101.46,101.445,101.455,150577903.0
2006-02-14 14:15:00,101.45,101.45,101.425,101.445,58327664.0
2006-02-14 14:16:00,101.445,101.445,101.425,101.435,114376574.0
2006-02-14 14:17:00,101.435,101.448,101.43,101.435,119916033.0
2006-02-14 14:18:00,101.43,101.448,101.43,101.445,37448292.0
2006-02-14 14:19:00,101.455,101.458,101.448,101.45,46885819.0
2006-02-14 14:20:00,101.445,101.462,101.445,101.448,49355776.0
2006-02-14 14:21:00,101.458,101.5,101.445,101.48,30116629.0
2006-02-14 14:22:00,101.49,101.49,101.47,101.473,66805688.0
2006-02-14 14:23:00,101.475,101.485,101.46,101.46,16940001.0
2006-02-14 14:24:00,101.452,101.452,101.435,101.435,98358979.0
2006-02-14 14:25:00,101.43,101.43,101.413,101.413,66550304.0
2006-02-14 14:26:00,101.415,101.43,101.415,101.42,28042579.0
2006-02-14 14:27:00,101.412,101.435,101.412,101.42,33650334.0
2006-02-14 14:28:00,101.428,101.43,101.418,101.43,50745143.0
2006-02-14 14:29:00,101.43,101.435,101.41,101.413,24496817.0
2006-02-14 14:30:00,101.41,101.43,101.41,101.43,83712447.0
2006-02-14 14:31:00,101.42,101.438,101.386,101.427,115537076.0
2006-02-14 14:32:00,101.425,101.435,101.41,101.42,55064315.0
2006-02-14 14:33:00,101.422,101.43,101.415,101.43,31058534.0
2006-02-14 14:34:00,101.423,101.431,101.42,101.42,25679638.0
2006-02-14 14:35:00,101.42,101.42,101.343,101.343,6981723.0
2006-02-14 14:36:00,101.35,101.36,101.33,101.33,14469205.0
2006-02-14 14:37:00,101.325,101.35,101.296,101.345,121021121.0
2006-02-14 14:38:00,101.355,101.355,101.324,101.35,25984494.0
2006-02-14 14:39:00,101.345,101.36,101.337,101.36,15287462.0
2006-02-14 14:40:00,101.355,101.358,101.348,101.355,84145289.0
2006-02-14 14:41:00,101.35,101.35,101.326,101.34,113202839.0
2006-02-14 14:42:00,101.33,101.36,101.33,101.36,88126588.0
2006-02-14 14:43:00,101.36,101.36,101.305,101.305,15906664.0
2006-02-14 14:44:00,101.34,101.352,101.298,101.335,40320530.0
2006-02-14 14:45:00,101.335,101.34,101.33,101.33,51701488.0
2006-02-14 14:46:00,101.335,101.35,101.332,101.35,39647195.0
2006-02-14 14:47:00,101.35,101.372,101.35,101.37,163031457.0
2006-02-14 14:48:00,101.36,101.37,101.36,101.365,36743488.0
2006-02-14 14:49:00,101.37,101.37,101.36,101.36,120913001.0
2006-02-14 14:50:00,101.35,101.365,101.35,101.365,120622289.0
2006-02-14 14:51:00,101.352,101.352,101.285,101.285,162624064.0
2006-02-14 14:52:00,101.275,101.305,101.275,101.29,174659760.0
2006-02-14 14:53:00,101.285,101.3,101.27,101.27,77789069.0
2006-02-14 14:54:00,101.27,101.27,101.243,101.265,24461918.0
2006-02-14 14:55:00,101.27,101.277,101.255,101.255,62936311.0
2006-02-14 14:56:00,101.26,101.26,101.237,101.237,9396112.0
2006-02-14 14:57:00,101.248,101.248,101.224,101.225,72788070.0
2006-02-14 14:58:00,101.225,101.231,101.214,101.22,89234561.0
2006-02-14 14:59:00,101.22,101.255,101.2,101.255,94383216.0
2006-02-14 15:00:00,101.195,101.255,101.195,101.23,67416656.0
2006-02-14 15:01:00,101.24,101.253,101.24,101.243,117876956.0
2006-02-14 15:02:00,101.255,101.255,101.18,101.18,144293458.0
2006-02-14 15:03:00,101.185,101.22,101.185,101.22,79515893.0
2006-02-14 15:04:00,101.225,101.235,101.222,101.222,36625702.0
2006-02-14 15:05:00,101.225,101.225,101.21,101.21,255707007.0
2006-02-14 15:06:00,101.22,101.235,101.22,101.23,65051375.0
2006-02-14 15:07:00,101.225,101.225,101.165,101.173,85076765.0
2006-02-14 15:08:00,101.175,101.188,101.17,101.175,90220428.0
2006-02-14 15:09:00,101.18,101.18,101.172,101.18,45852409.0
2006-02-14 15:10:00,101.175,101.195,101.14,101.185,52623442.0
2006-02-14 15:11:00,101.19,101.203,101.19,101.203,107453626.0
2006-02-14 15:12:00,101.197,101.197,101.165,101.165,47304188.0
2006-02-14 15:13:00,101.18,101.186,101.163,101.18,50306794.0
2006-02-14 15:14:00,101.19,101.215,101.165,101.21,105037365.0
2006-02-14 15:15:00,101.21,101.215,101.203,101.203,49610882.0
2006-02-14 15:16:00,101.205,101.216,101.203,101.21,20274317.0
2006-02-14 15:17:00,101.205,101.205,101.16,101.16,32929834.0
2006-02-14 15:18:00,101.15,101.183,101.143,101.183,25714809.0
2006-02-14 15:19:00,101.177,101.222,101.153,101.153,60464345.0
2006-02-14 15:20:00,101.155,101.167,101.133,101.167,91876284.0
2006-02-14 15:21:00,101.175,101.191,101.175,101.18,40180645.0
2006-02-14 15:22:00,101.18,101.189,101.168,101.17,48490227.0
2006-02-14 15:23:00,101.188,101.188,101.166,101.17,135225437.0
2006-02-14 15:24:00,101.17,101.21,101.17,101.192,122615092.0
2006-02-14 15:25:00,101.187,101.2,101.187,101.2,103238302.0
2006-02-14 15:26:00,101.155,101.237,101.155,101.19,48314665.0
2006-02-14 15:27:00,101.185,101.22,101.165,101.22,20774363.0
2006-02-14 15:28:00,101.213,101.243,101.213,101.243,28072172.0
2006-02-14 15:29:00,101.243,101.243,101.16,101.19,32207340.0
2006-02-14 15:30:00,101.19,101.295,101.175,101.22,41048901.0
2006-02-14 15:31:00,101.225,101.292,101.2,101.22,101948277.0
2006-02-14 15:32:00,101.218,101.245,101.195,101.215,78129976.0
2006-02-14 15:33:00,101.22,101.24,101.185,101.225,129990648.0
2006-02-14 15:34:00,101.23,101.365,101.23,101.355,16249372.0
2006-02-14 15:35:00,101.347,101.41,101.325,101.37,62079183.0
2006-02-14 15:36:00,101.375,101.4,101.375,101.39,20721004.0
2006-02-14 15:37:00,101.378,101.393,101.365,101.365,126179469.0
2006-02-14 15:38:00,101.325,101.42,101.325,101.393,50499151.0
2006-02-14 15:39:00,101.395,101.445,101.39,101.44,204315517.0
2006-02-14 15:40:00,101.43,101.475,101.41,101.45,99923893.0
2006-02-14 15:41:00,101.442,101.51,101.442,101.445,83117560.0
2006-02-14 15:42:00,101.437,101.437,101.33,101.33,82295244.0
2006-02-14 15:43:00,101.328,101.33,101.28,101.305,78919987.0
2006-02-14 15:44:00,101.305,101.332,101.305,101.332,49448630.0
2006-02-14 15:45:00,101.33,101.355,101.325,101.325,79459130.0
2006-02-14 15:46:00,101.335,101.335,101.32,101.33,154550905.0
2006-02-14 15:47:00,101.335,101.34,101.317,101.317,17829206.0
2006-02-14 15:48:00,101.325,101.335,101.303,101.315,50821477.0
2006-02-14 15:49:00,101.32,101.33,101.28,101.28,129187300.0
2006-02-14 15:50:00,101.285,101.29,101.245,101.25,152294522.0
2006-02-14 15:51:00,101.265,101.29,101.245,101.248,21565850.0
2006-02-14 15:52:00,101.255,101.26,101.245,101.26,63710699.0
2006-02-14 15:53:00,101.265,101.295,101.26,101.29,24865935.0
2006-02-14 15:54:00,101.285,101.295,101.255,101.295,103838431.0
2006-02-14 15:55:00,101.3,101.315,101.28,101.3,264958850.0
2006-02-14 15:56:00,101.305,101.33,101.28,101.305,65750917.0
2006-02-14 15:57:00,101.305,101.335,101.29,101.31,12970971.0
2006-02-14 15:58:00,101.307,101.316,101.295,101.3,243282680.0
2006-02-14 15:59:00,101.31,101.32,101.195,101.262,131513509.0
2006-02-14 16:00:00,101.26,101.26,101.21,101.23,42708837.0
2006-02-14 16:01:00,101.22,101.29,101.22,101.275,42315350.0
2006-02-14 16:02:00,101.28,101.315,101.28,101.297,59900854.0
2006-02-14 16:03:00,101.303,101.375,101.283,101.375,83989411.0
2006-02-14 16:04:00,101.375,101.39,101.343,101.355,58570591.0
2006-02-14 16:05:00,101.355,101.375,101.35,101.375,34425493.0
2006-02-14 16:06:00,101.378,101.437,101.378,101.425,80174750.0
2006-02-14 16:07:00,101.43,101.443,101.387,101.42,14740464.0
2006-02-14 16:08:00,101.42,101.44,101.409,101.415,11762058.0
2006-02-14 16:09:00,101.415,101.432,101.405,101.423,69556248.0
2006-02-14 16:10:00,101.41,101.453,101.41,101.42,50322757.0
2006-02-14 16:11:00,101.42,101.443,101.42,101.442,57458784.0
2006-02-14 16:12:00,101.45,101.493,101.437,101.47,18838371.0
2006-02-14 16:13:00,101.48,101.48,101.431,101.44,53983272.0
2006-02-14 16:14:00,101.44,101.472,101.425,101.44,28875944.0
2006-02-14 16:15:00,101.485,101.5,101.431,101.49,84862989.0
2006-02-14 16:16:00,101.49,101.508,101.455,101.493,24969994.0
2006-02-14 16:17:00,101.493,101.53,101.487,101.5,41220309.0
2006-02-14 16:18:00,101.505,101.52,101.472,101.51,23329838.0
2006-02-14 16:19:00,101.505,101.505,101.475,101.495,69580639.0
2006-02-14 16:20:00,101.493,101.56,101.493,101.53,58601656.0
2006-02-14 16:21:00,101.53,101.54,101.51,101.517,112178668.0
2006-02-14 16:22:00,101.51,101.51,101.48,101.507,83808241.0
2006-02-14 16:23:00,101.505,101.505,101.49,101.49,11188858.0
2006-02-14 16:24:00,101.485,101.51,101.472,101.485,78264342.0
2006-02-14 16:25:00,101.48,101.496,101.48,101.485,41758959.0
2006-02-14 16:26:00,101.49,101.494,101.475,101.49,219156415.0
2006-02-14 16:27:00,101.485,101.525,101.485,101.52,50063269.0
2006-02-14 16:28:00,101.515,101.59,101.503,101.59,143582708.0
2006-02-14 16:29:00,101.595,101.63,101.585,101.63,17875041.0
2006-02-14 16:30:00,101.625,101.635,101.603,101.62,48281815.0
2006-02-14 16:31:00,101.625,101.625,101.605,101.605,39548635.0
2006-02-14 16:32:00,101.615,101.62,101.58,101.59,87327775.0
2006-02-14 16:33:00,101.587,101.61,101.568,101.59,50966276.0
2006-02-14 16:34:00,101.593,101.64,101.59,101.64,41003138.0
2006-02-14 16:35:00,101.62,101.625,101.588,101.588,46372390.0
2006-02-14 16:36:00,101.6,101.62,101.6,101.62,76942656.0
2006-02-14 16:37:00,101.62,101.63,101.575,101.61,45150799.0
2006-02-14 16:38:00,101.62,101.63,101.615,101.615,341759436.0
2006-02-14 16:39:00,101.615,101.63,101.605,101.605,152133229.0
2006-02-14 16:40:00,101.6,101.615,101.58,101.6,36300768.0
2006-02-14 16:41:00,101.592,101.605,101.57,101.585,83669703.0
2006-02-14 16:42:00,101.59,101.6,101.528,101.56,25002679.0
2006-02-14 16:43:00,101.555,101.565,101.485,101.55,60107227.0
2006-02-14 16:44:00,101.545,101.585,101.54,101.585,10446801.0
2006-02-14 16:45:00,101.595,101.605,101.567,101.605,89472153.0
2006-02-14 16:46:00,101.61,101.61,101.593,101.6,31558783.0
2006-02-14 16:47:00,101.588,101.605,101.583,101.583,68290513.0
2006-02-14 16:48:00,101.585,101.585,101.555,101.57,15912427.0
2006-02-14 16:49:00,101.557,101.575,101.52,101.54,119745141.0
2006-02-14 16:50:00,101.533,101.56,101.533,101.56,114820182.0
2006-02-14 16:51:00,101.557,101.557,101.515,101.54,34027218.0
2006-02-14 16:52:00,101.54,101.54,101.515,101.532,96733363.0
2006-02-14 16:53:00,101.54,101.545,101.52,101.54,92982715.0
2006-02-14 16:54:00,101.532,101.605,101.532,101.605,52323881.0
2006-02-14 16:55:00,101.603,101.603,101.513,101.575,172919033.0
2006-02-14 16:56:00,101.575,101.595,101.552,101.565,55946944.0
2006-02-14 16:57:00,101.565,101.6,101.565,101.6,40881049.0
2006-02-14 16:58:00,101.6,101.635,101.568,101.595,150092318.0
2006-02-14 16:59:00,101.582,101.589,101.562,101.562,182664108.0
2006-02-14 17:00:00,101.565,101.607,101.565,101.6,115139241.0
2006-02-14 17:01:00,101.595,101.595,101.56,101.57,87233436.0
2006-02-14 17:02:00,101.56,101.59,101.547,101.57,696378718.0
2006-02-14 17:03:00,101.57,101.62,101.57,101.61,41575268.0
2006-02-14 17:04:00,101.61,101.61,101.548,101.548,30033844.0
2006-02-14 17:05:00,101.565,101.565,101.525,101.525,76739949.0
2006-02-14 17:06:00,101.525,101.57,101.525,101.565,9500293.0
2006-02-14 17:07:00,101.55,101.562,101.543,101.552,48197053.0
2006-02-14 17:08:00,101.56,101.561,101.514,101.555,56199382.0
2006-02-14 17:09:00,101.538,101.555,101.495,101.54,48107796.0
2006-02-14 17:10:00,101.54,101.575,101.54,101.575,65723229.0
2006-02-14 17:11:00,101.575,101.61,101.575,101.61,43586257.0
2006-02-14 17:12:00,101.615,101.625,101.605,101.605,90988191.0
2006-02-14 17:13:00,101.605,101.613,101.58,101.58,84145904.0
2006-02-14 17:14:00,101.585,101.6,101.584,101.6,42636736.0
2006-02-14 17:15:00,101.595,101.595,101.577,101.577,109452067.0
2006-02-14 17:16:00,101.575,101.613,101.575,101.605,33194070.0
2006-02-14 17:17:00,101.593,101.595,101.57,101.59,103043903.0
2006-02-14 17:18:00,101.59,101.59,101.575,101.58,38292476.0
2006-02-14 17:19:00,101.58,101.59,101.564,101.57,96727128.0
2006-02-14 17:20:00,101.557,101.575,101.557,101.575,17359495.0
2006-02-14 17:21:00,101.577,101.597,101.575,101.575,41657585.0
2006-02-14 17:22:00,101.58,101.591,101.565,101.565,29320156.0
2006-02-14 17:23:00,101.57,101.595,101.555,101.595,22076426.0
2006-02-14 17:24:00,101.59,101.59,101.568,101.59,79911559.0
2006-02-14 17:25:00,101.59,101.61,101.58,101.6,82504927.0
2006-02-14 17:26:00,101.6,101.63,101.599,101.63,65607600.0
2006-02-14 17:27:00,101.63,101.675,101.613,101.64,105702906.0
2006-02-14 17:28:00,101.638,101.638,101.587,101.6,1084072322.0
2006-02-14 17:29:00,101.615,101.615,101.585,101.6,66475909.0
2006-02-14 17:30:00,101.595,101.595,101.55,101.57,113975137.0
2006-02-14 17:31:00,101.57,101.597,101.56,101.597,63228786.0
2006-02-14 17:32:00,101.59,101.602,101.59,101.6,112062988.0
2006-02-14 17:33:00,101.615,101.615,101.595,101.595,49931449.0
2006-02-14 17:34:00,101.595,101.595,101.568,101.59,108958491.0
2006-02-14 17:35:00,101.583,101.65,101.58,101.643,33480125.0
2006-02-14 17:36:00,101.645,101.645,101.59,101.623,263338092.0
2006-02-14 17:37:00,101.615,101.63,101.607,101.61,42165307.0
2006-02-14 17:38:00,101.615,101.615,101.602,101.602,263062380.0
2006-02-14 17:39:00,101.615,101.615,101.585,101.597,23681879.0
2006-02-14 17:40:00,101.6,101.615,101.6,101.615,147444151.0
2006-02-14 17:41:00,101.62,101.62,101.6,101.603,59064558.0
2006-02-14 17:42:00,101.595,101.595,101.561,101.582,112690748.0
2006-02-14 17:43:00,101.583,101.59,101.54,101.585,247797485.0
2006-02-14 17:44:00,101.577,101.61,101.565,101.603,106087001.0
2006-02-14 17:45:00,101.605,101.614,101.593,101.602,4726853.0
2006-02-14 17:46:00,101.605,101.63,101.605,101.623,92987307.0
2006-02-14 17:47:00,101.625,101.64,101.622,101.63,149180976.0
2006-02-14 17:48:00,101.623,101.637,101.593,101.63,155072056.0
2006-02-14 17:49:00,101.645,101.649,101.638,101.638,12637194.0
2006-02-14 17:50:00,101.64,101.645,101.612,101.612,146138053.0
2006-02-14 17:51:00,101.62,101.63,101.607,101.607,98669779.0
2006-02-14 17:52:00,101.607,101.624,101.607,101.62,209434627.0
2006-02-14 17:53:00,101.63,101.645,101.595,101.603,83242574.0
2006-02-14 17:54:00,101.6,101.62,101.6,101.62,43719753.0
2006-02-14 17:55:00,101.623,101.624,101.603,101.62,278716166.0
2006-02-14 17:56:00,101.618,101.633,101.605,101.633,13070011.0
2006-02-14 17:57:00,101.63,101.65,101.63,101.65,29339613.0
2006-02-14 17:58:00,101.66,101.68,101.65,101.65,29898530.0
2006-02-14 17:59:00,101.66,101.672,101.602,101.645,81701758.0
2006-02-14 18:00:00,101.655,101.657,101.615,101.64,10949333.0
2006-02-14 18:01:00,101.64,101.662,101.62,101.638,46020205.0
2006-02-14 18:02:00,101.655,101.67,101.643,101.67,181388028.0
2006-02-14 18:03:00,101.662,101.672,101.622,101.665,183406763.0
2006-02-14 18:04:00,101.67,101.673,101.65,101.67,65353597.0
2006-02-14 18:05:00,101.67,101.68,101.615,101.668,63879722.0
2006-02-14 18:06:00,101.657,101.7,101.657,101.665,42020497.0
2006-02-14 18:07:00,101.663,101.71,101.655,101.693,106524428.0
2006-02-14 18:08:00,101.695,101.72,101.685,101.685,26223308.0
2006-02-14 18:09:00,101.69,101.69,101.675,101.677,231151198.0
2006-02-14 18:10:00,101.69,101.7,101.67,101.685,113790724.0
2006-02-14 18:11:00,101.685,101.695,101.67,101.68,58801314.0
2006-02-14 18:12:00,101.68,101.685,101.67,101.67,12895038.0
2006-02-14 18:13:00,101.662,101.687,101.662,101.668,137490461.0
2006-02-14 18:14:00,101.675,101.675,101.653,101.653,65436803.0
2006-02-14 18:15:00,101.66,101.672,101.659,101.665,42219779.0
2006-02-14 18:16:00,101.665,101.68,101.663,101.663,171386204.0
2006-02-14 18:17:00,101.67,101.68,101.66,101.67,94979946.0
2006-02-14 18:18:00,101.657,101.688,101.657,101.683,137101555.0
2006-02-14 18:19:00,101.672,101.7,101.663,101.675,96156413.0
2006-02-14 18:20:00,101.673,101.675,101.65,101.65,45335592.0
2006-02-14 18:21:00,101.65,101.7,101.64,101.7,20332223.0
2006-02-14 18:22:00,101.69,101.69,101.665,101.665,39486408.0
2006-02-14 18:23:00,101.67,101.67,101.64,101.642,25535912.0
2006-02-14 18:24:00,101.645,101.653,101.645,101.645,23945885.0
2006-02-14 18:25:00,101.66,101.674,101.652,101.67,32083251.0
2006-02-14 18:26:00,101.665,101.669,101.658,101.66,82583167.0
2006-02-14 18:27:00,101.66,101.66,101.595,101.595,21591314.0
2006-02-14 18:28:00,101.635,101.65,101.625,101.63,30275264.0
2006-02-14 18:29:00,101.63,101.63,101.599,101.602,16542458.0
2006-02-14 18:30:00,101.61,101.61,101.58,101.585,17085873.0
2006-02-14 18:31:00,101.585,101.605,101.585,101.59,77987102.0
2006-02-14 18:32:00,101.59,101.59,101.54,101.56,228120439.0
2006-02-14 18:33:00,101.565,101.575,101.55,101.55,32378835.0
2006-02-14 18:34:00,101.56,101.585,101.56,101.585,85239660.0
2006-02-14 18:35:00,101.59,101.605,101.57,101.605,170157584.0
2006-02-14 18:36:00,101.61,101.635,101.6,101.6,152760584.0
2006-02-14 18:37:00,101.61,101.635,101.61,101.625,178209356.0
2006-02-14 18:38:00,101.635,101.635,101.567,101.615,8580610.0
2006-02-14 18:39:00,101.62,101.62,101.585,101.6,74325854.0
2006-02-14 18:40:00,101.615,101.63,101.615,101.63,13132464.0
2006-02-14 18:41:00,101.635,101.635,101.59,101.593,20029676.0
2006-02-14 18:42:00,101.595,101.612,101.58,101.612,271638606.0
2006-02-14 18:43:00,101.62,101.621,101.61,101.62,39343672.0
2006-02-14 18:44:00,101.62,101.635,101.605,101.605,126217242.0
2006-02-14 18:45:00,101.605,101.62,101.6,101.62,85421747.0
2006-02-14 18:46:00,101.625,101.625,101.607,101.607,75524060.0
2006-02-14 18:47:00,101.605,101.62,101.593,101.61,191890293.0
2006-02-14 18:48:00,101.607,101.639,101.607,101.635,71588887.0
2006-02-14 18:49:00,101.645,101.65,101.625,101.635,46454044.0
2006-02-14 18:50:00,101.645,101.66,101.64,101.64,56483549.0
2006-02-14 18:51:00,101.64,101.64,101.615,101.615,52723954.0
2006-02-14 18:52:00,101.613,101.627,101.613,101.62,110969357.0
2006-02-14 18:53:00,101.62,101.63,101.613,101.63,19926467.0
2006-02-14 18:54:00,101.63,101.642,101.625,101.625,141376114.0
2006-02-14 18:55:00,101.62,101.633,101.615,101.63,28116816.0
2006-02-14 18:56:00,101.62,101.647,101.62,101.63,142681578.0
2006-02-14 18:57:00,101.635,101.65,101.635,101.65,18514852.0
2006-02-14 18:58:00,101.65,101.655,101.635,101.65,330411028.0
2006-02-14 18:59:00,101.645,101.68,101.645,101.667,41297596.0
2006-02-14 19:00:00,101.668,101.69,101.66,101.69,61319143.0
2006-02-14 19:01:00,101.68,101.686,101.627,101.662,7168759.0
2006-02-14 19:02:00,101.66,101.675,101.657,101.657,82666599.0
2006-02-14 19:03:00,101.675,101.685,101.663,101.665,2087091.0
2006-02-14 19:04:00,101.665,101.67,101.647,101.67,83083122.0
2006-02-14 19:05:00,101.663,101.675,101.614,101.657,89823016.0
2006-02-14 19:06:00,101.665,101.675,101.662,101.662,79989837.0
2006-02-14 19:07:00,101.665,101.68,101.652,101.652,76784992.0
2006-02-14 19:08:00,101.665,101.665,101.635,101.665,35366691.0
2006-02-14 19:09:00,101.67,101.69,101.67,101.69,76955076.0
2006-02-14 19:10:00,101.685,101.7,101.673,101.68,48698495.0
2006-02-14 19:11:00,101.683,101.684,101.665,101.665,27937020.0
2006-02-14 19:12:00,101.667,101.68,101.663,101.68,63729722.0
2006-02-14 19:13:00,101.68,101.686,101.675,101.675,23118219.0
2006-02-14 19:14:00,101.663,101.675,101.663,101.667,40136257.0
2006-02-14 19:15:00,101.67,101.67,101.625,101.66,115009280.0
2006-02-14 19:16:00,101.665,101.695,101.665,101.677,150983986.0
2006-02-14 19:17:00,101.685,101.715,101.685,101.705,72373548.0
2006-02-14 19:18:00,101.705,101.724,101.698,101.698,77294003.0
2006-02-14 19:19:00,101.7,101.712,101.695,101.7,35132382.0
2006-02-14 19:20:00,101.715,101.715,101.66,101.66,204386941.0
2006-02-14 19:21:00,101.665,101.68,101.66,101.66,74061214.0
2006-02-14 19:22:00,101.663,101.685,101.65,101.675,156903478.0
2006-02-14 19:23:00,101.673,101.673,101.665,101.665,38558994.0
2006-02-14 19:24:00,101.66,101.68,101.657,101.68,206525409.0
2006-02-14 19:25:00,101.68,101.69,101.665,101.69,130208233.0
2006-02-14 19:26:00,101.68,101.7,101.67,101.67,14208755.0
2006-02-14 19:27:00,101.68,101.69,101.673,101.673,16975408.0
2006-02-14 19:28:00,101.675,101.69,101.669,101.677,229376029.0
2006-02-14 19:29:00,101.673,101.689,101.673,101.683,283910810.0
2006-02-14 19:30:00,101.68,101.693,101.675,101.675,57053255.0
2006-02-14 19:31:00,101.675,101.704,101.675,101.677,50838360.0
2006-02-14 19:32:00,101.685,101.69,101.685,101.685,185224803.0
2006-02-14 19:33:00,101.68,101.69,101.66,101.66,607020622.0
2006-02-14 19:34:00,101.67,101.68,101.652,101.675,66713449.0
2006-02-14 19:35:00,101.665,101.695,101.665,101.685,14814940.0
2006-02-14 19:36:00,101.68,101.7,101.68,101.7,67100943.0
2006-02-14 19:37:00,101.688,101.701,101.68,101.68,33930000.0
2006-02-14 19:38:00,101.685,101.686,101.667,101.675,95923871.0
2006-02-14 19:39:00,101.667,101.682,101.667,101.675,88672690.0
2006-02-14 19:40:00,101.68,101.7,101.68,101.7,23443083.0
2006-02-14 19:41:00,101.7,101.7,101.683,101.697,63821552.0
2006-02-14 19:42:00,101.705,101.705,101.683,101.69,29572077.0
2006-02-14 19:43:00,101.683,101.683,101.674,101.68,36040593.0
2006-02-14 19:44:00,101.675,101.69,101.675,101.68,67791978.0
2006-02-14 19:45:00,101.68,101.703,101.68,101.703,27625456.0
2006-02-14 19:46:00,101.7,101.705,101.655,101.655,155612750.0
2006-02-14 19:47:00,101.697,101.75,101.697,101.75,105745168.0
2006-02-14 19:48:00,101.743,101.808,101.743,101.778,66979986.0
2006-02-14 19:49:00,101.795,101.795,101.773,101.78,69390891.0
2006-02-14 19:50:00,101.79,101.83,101.79,101.815,36627074.0
2006-02-14 19:51:00,101.815,101.815,101.761,101.815,46178660.0
2006-02-14 19:52:00,101.815,101.84,101.815,101.84,115744439.0
2006-02-14 19:53:00,101.838,101.897,101.838,101.885,125330622.0
2006-02-14 19:54:00,101.873,101.89,101.848,101.887,38527397.0
2006-02-14 19:55:00,101.89,101.9,101.879,101.89,22615738.0
2006-02-14 19:56:00,101.89,101.925,101.89,101.91,152977763.0
2006-02-14 19:57:00,101.91,101.928,101.905,101.905,52143091.0
2006-02-14 19:58:00,101.91,101.935,101.906,101.913,33766877.0
2006-02-14 19:59:00,101.92,102.06,101.92,102.06,6782691.0
2006-02-14 20:00:00,102.053,102.053,101.995,102.023,292511470.0
2006-02-14 20:01:00,102.025,102.1,102.015,102.053,21130336.0
2006-02-14 20:02:00,102.05,102.05,102.025,102.05,14720380.0
2006-02-14 20:03:00,102.05,102.05,101.985,102.01,47922163.0
2006-02-14 20:04:00,102.02,102.03,102.002,102.013,47595736.0
2006-02-14 20:05:00,102.025,102.025,101.99,101.99,282301299.0
2006-02-14 20:06:00,101.993,102.017,101.985,102.015,46326844.0
2006-02-14 20:07:00,102.015,102.045,102.007,102.03,36431666.0
2006-02-14 20:08:00,102.017,102.021,102.015,102.015,54405523.0
2006-02-14 20:09:00,102.015,102.022,101.98,101.98,80738131.0
2006-02-14 20:10:00,101.99,101.99,101.967,101.975,154355135.0
2006-02-14 20:11:00,101.985,101.985,101.94,101.94,42749829.0
2006-02-14 20:12:00,101.975,102.0,101.975,101.975,31637832.0
2006-02-14 20:13:00,101.975,101.989,101.973,101.975,167576119.0
2006-02-14 20:14:00,101.965,102.0,101.965,101.985,45838908.0
2006-02-14 20:15:00,101.985,101.988,101.98,101.985,96034315.0
2006-02-14 20:16:00,101.985,102.003,101.972,102.003,105319967.0
2006-02-14 20:17:00,102.0,102.0,101.945,101.945,63346948.0
2006-02-14 20:18:00,101.95,101.965,101.95,101.965,95256657.0
2006-02-14 20:19:00,101.96,101.96,101.913,101.93,121783849.0
2006-02-14 20:20:00,101.922,101.95,101.922,101.935,126031547.0
2006-02-14 20:21:00,101.94,101.943,101.915,101.915,34141924.0
2006-02-14 20:22:00,101.925,101.925,101.905,101.925,32423467.0
2006-02-14 20:23:00,101.92,101.932,101.905,101.915,93577433.0
2006-02-14 20:24:00,101.907,101.918,101.87,101.91,63453609.0
2006-02-14 20:25:00,101.91,101.93,101.91,101.915,11745086.0
2006-02-14 20:26:00,101.925,101.937,101.92,101.925,282619716.0
2006-02-14 20:27:00,101.923,101.931,101.918,101.92,56609614.0
2006-02-14 20:28:00,101.913,101.923,101.89,101.89,237580449.0
2006-02-14 20:29:00,101.9,101.945,101.89,101.925,171702502.0
2006-02-14 20:30:00,101.93,101.953,101.93,101.953,102139084.0
2006-02-14 20:31:00,101.95,101.983,101.95,101.975,155116217.0
2006-02-14 20:32:00,101.975,101.98,101.962,101.98,115634195.0
2006-02-14 20:33:00,101.972,102.003,101.967,101.97,81738518.0
2006-02-14 20:34:00,101.98,101.98,101.93,101.93,37822313.0
2006-02-14 20:35:00,101.95,101.95,101.905,101.933,167057468.0
2006-02-14 20:36:00,101.933,101.94,101.93,101.94,142469791.0
2006-02-14 20:37:00,101.94,101.945,101.925,101.937,94882497.0
2006-02-14 20:38:00,101.94,101.94,101.912,101.912,24780513.0
2006-02-14 20:39:00,101.92,101.925,101.898,101.92,11798190.0
2006-02-14 20:40:00,101.91,101.935,101.91,101.935,126478627.0
2006-02-14 20:41:00,101.93,101.945,101.915,101.925,105069940.0
2006-02-14 20:42:00,101.92,101.93,101.915,101.925,52932575.0
2006-02-14 20:43:00,101.927,101.938,101.925,101.925,27589200.0
2006-02-14 20:44:00,101.927,101.96,101.915,101.96,121817447.0
2006-02-14 20:45:00,101.95,101.95,101.873,101.91,22104025.0
2006-02-14 20:46:00,101.908,101.929,101.9,101.9,56267156.0
2006-02-14 20:47:00,101.905,101.914,101.854,101.913,27118771.0
2006-02-14 20:48:00,101.92,101.92,101.9,101.9,47972960.0
2006-02-14 20:49:00,101.895,101.9,101.89,101.893,77107912.0
2006-02-14 20:50:00,101.9,101.909,101.9,101.903,124189628.0
2006-02-14 20:51:00,101.905,101.905,101.889,101.89,13065506.0
2006-02-14 20:52:00,101.895,101.9,101.885,101.895,151317502.0
2006-02-14 20:53:00,101.89,101.89,101.873,101.873,48094513.0
2006-02-14 20:54:00,101.88,101.895,101.869,101.88,73103830.0
2006-02-14 20:55:00,101.88,101.892,101.879,101.885,70822655.0
2006-02-14 20:56:00,101.88,101.891,101.87,101.883,27203145.0
2006-02-14 20:57:00,101.885,101.89,101.88,101.88,88997219.0
2006-02-14 20:58:00,101.88,101.905,101.865,101.883,122301094.0
2006-02-14 20:59:00,101.885,101.89,101.885,101.89,69642208.0
2006-02-14 21:00:00,101.885,101.896,101.88,101.885,137524361.0
2006-02-14 21:01:00,101.885,101.89,101.883,101.885,73356742.0
2006-02-14 21:02:00,101.89,101.89,101.862,101.865,44483315.0
2006-02-14 21:03:00,101.86,101.86,101.845,101.845,9037366.0
2006-02-14 21:04:00,101.845,101.849,101.835,101.845,84312760.0
2006-02-14 21:05:00,101.845,101.845,101.84,101.84,73094057.0
2006-02-14 21:06:00,101.835,101.845,101.83,101.83,71561066.0
2006-02-14 21:07:00,101.843,101.86,101.836,101.86,19972515.0
2006-02-14 21:08:00,101.855,101.855,101.842,101.848,42829937.0
2006-02-14 21:09:00,101.845,101.86,101.84,101.86,69283324.0
2006-02-14 21:10:00,101.86,101.868,101.843,101.843,183591589.0
2006-02-14 21:11:00,101.85,101.85,101.827,101.85,114084348.0
2006-02-14 21:12:00,101.845,101.86,101.844,101.86,159465221.0
2006-02-14 21:13:00,101.855,101.855,101.835,101.855,193795825.0
2006-02-14 21:14:00,101.86,101.868,101.857,101.857,109073836.0
2006-02-14 21:15:00,101.865,101.869,101.86,101.86,7958182.0
2006-02-14 21:16:00,101.855,101.875,101.855,101.855,15336983.0
2006-02-14 21:17:00,101.865,101.865,101.847,101.85,26264620.0
2006-02-14 21:18:00,101.84,101.859,101.84,101.855,61615338.0
2006-02-14 21:19:00,101.857,101.875,101.856,101.87,31408358.0
2006-02-14 21:20:00,101.87,101.87,101.822,101.822,12431701.0
2006-02-14 21:21:00,101.817,101.853,101.817,101.845,111378669.0
2006-02-14 21:22:00,101.84,101.85,101.837,101.85,182885321.0
2006-02-14 21:23:00,101.845,101.855,101.84,101.855,137122428.0
2006-02-14 21:24:00,101.845,101.855,101.84,101.85,102896623.0
2006-02-14 21:25:00,101.837,101.856,101.837,101.845,119206896.0
2006-02-14 21:26:00,101.833,101.837,101.81,101.81,40459195.0
2006-02-14 21:27:00,101.82,101.83,101.81,101.83,14892006.0
2006-02-14 21:28:00,101.822,101.845,101.817,101.845,39670066.0
2006-02-14 21:29:00,101.84,101.845,101.828,101.845,23429182.0
2006-02-14 21:30:00,101.833,101.84,101.831,101.835,370059514.0
2006-02-14 21:31:00,101.823,101.83,101.8,101.8,34847789.0
2006-02-14 21:32:00,101.825,101.845,101.807,101.807,30433738.0
2006-02-14 21:33:00,101.81,101.83,101.81,101.83,72267732.0
2006-02-14 21:34:00,101.83,101.845,101.817,101.845,10421456.0
2006-02-14 21:35:00,101.795,101.877,101.795,101.815,24309139.0
2006-02-14 21:36:00,101.86,101.86,101.833,101.835,179593319.0
2006-02-14 21:37:00,101.838,101.838,101.81,101.81,32105631.0
2006-02-14 21:38:00,101.81,101.829,101.81,101.82,42698479.0
2006-02-14 21:39:00,101.83,101.86,101.83,101.845,23320893.0
2006-02-14 21:40:00,101.842,101.845,101.825,101.845,19112267.0
2006-02-14 21:41:00,101.835,101.845,101.815,101.845,62039010.0
2006-02-14 21:42:00,101.85,101.85,101.83,101.83,44950486.0
2006-02-14 21:43:00,101.83,101.84,101.825,101.825,38578276.0
2006-02-14 21:44:00,101.83,101.83,101.815,101.825,19257377.0
2006-02-14 21:45:00,101.825,101.833,101.803,101.803,145014540.0
2006-02-14 21:46:00,101.805,101.82,101.798,101.82,110360518.0
2006-02-14 21:47:00,101.815,101.822,101.8,101.815,80332947.0
2006-02-14 21:48:00,101.82,101.82,101.753,101.795,34924721.0
2006-02-14 21:49:00,101.8,101.8,101.768,101.768,70256674.0
2006-02-14 21:50:00,101.79,101.815,101.783,101.815,91678406.0
2006-02-14 21:51:00,101.81,101.81,101.785,101.785,152086653.0
2006-02-14 21:52:00,101.785,101.785,101.773,101.775,180776307.0
2006-02-14 21:53:00,101.79,101.82,101.77,101.815,144494821.0
2006-02-14 21:54:00,101.805,101.83,101.805,101.83,62330139.0
2006-02-14 21:55:00,101.817,101.845,101.817,101.83,24943435.0
2006-02-14 21:56:00,101.835,101.835,101.81,101.81,7912948.0
2006-02-14 21:57:00,101.805,101.827,101.805,101.808,96361628.0
2006-02-14 21:58:00,101.81,101.82,101.805,101.82,57401705.0
2006-02-14 21:59:00,101.82,101.82,101.815,101.815,40261073.0
2006-02-14 22:00:00,101.82,101.85,101.8,101.8,38894613.0
2006-02-14 22:01:00,101.79,101.802,101.79,101.795,354030653.0
2006-02-14 22:02:00,101.778,101.778,101.747,101.747,67265813.0
2006-02-14 22:03:00,101.757,101.757,101.74,101.745,70252292.0
2006-02-14 22:04:00,101.742,101.757,101.735,101.743,77344814.0
2006-02-14 22:05:00,101.75,101.765,101.735,101.742,37765598.0
2006-02-14 22:06:00,101.74,101.77,101.74,101.74,128662911.0
2006-02-14 22:07:00,101.743,101.761,101.743,101.75,254354486.0
2006-02-14 22:08:00,101.755,101.755,101.745,101.753,121179135.0
2006-02-14 22:09:00,101.755,101.78,101.755,101.78,133615876.0
2006-02-14 22:10:00,101.78,101.81,101.77,101.81,37888451.0
2006-02-14 22:11:00,101.81,101.83,101.8,101.83,121041506.0
2006-02-14 22:12:00,101.818,101.827,101.81,101.81,185200642.0
2006-02-14 22:13:00,101.81,101.813,101.805,101.805,49873993.0
2006-02-14 22:14:00,101.802,101.815,101.799,101.815,35374580.0
2006-02-14 22:15:00,101.815,101.83,101.815,101.83,19590817.0
2006-02-14 22:16:00,101.825,101.84,101.805,101.815,109267188.0
2006-02-14 22:17:00,101.815,101.835,101.79,101.835,26609713.0
2006-02-14 22:18:00,101.83,101.83,101.811,101.812,62366382.0
2006-02-14 22:19:00,101.82,101.827,101.76,101.76,26699642.0
2006-02-14 22:20:00,101.81,101.81,101.78,101.78,25676727.0
2006-02-14 22:21:00,101.805,101.815,101.805,101.815,66850504.0
2006-02-14 22:22:00,101.82,101.82,101.79,101.79,112667514.0
2006-02-14 22:23:00,101.79,101.79,101.776,101.785,85208001.0
2006-02-14 22:24:00,101.785,101.79,101.785,101.79,25890392.0
2006-02-14 22:25:00,101.8,101.8,101.775,101.79,23103442.0
2006-02-14 22:26:00,101.79,101.79,101.777,101.785,20733514.0
2006-02-14 22:27:00,101.785,101.785,101.777,101.78,77727922.0
2006-02-14 22:28:00,101.782,101.79,101.775,101.775,19668954.0
2006-02-14 22:29:00,101.785,101.795,101.785,101.795,2649841.0
2006-02-14 22:30:00,101.79,101.79,101.76,101.79,39719752.0
2006-02-14 22:31:00,101.785,101.798,101.785,101.798,149440145.0
2006-02-14 22:32:00,101.793,101.803,101.791,101.793,142786632.0
2006-02-14 22:33:00,101.792,101.792,101.778,101.778,11654620.0
2006-02-14 22:34:00,101.777,101.808,101.775,101.78,60430771.0
2006-02-14 22:35:00,101.78,101.788,101.77,101.77,63610736.0
2006-02-14 22:36:00,101.77,101.774,101.755,101.755,47748757.0
2006-02-14 22:37:00,101.747,101.765,101.747,101.765,167620794.0
2006-02-14 22:38:00,101.753,101.77,101.753,101.76,40698611.0
2006-02-14 22:39:00,101.715,101.765,101.715,101.753,125532582.0
2006-02-14 22:40:00,101.75,101.785,101.75,101.785,58977034.0
2006-02-14 22:41:00,101.78,101.784,101.775,101.775,40641240.0
2006-02-14 22:42:00,101.77,101.77,101.725,101.755,9340228.0
2006-02-14 22:43:00,101.765,101.765,101.683,101.717,10120642.0
2006-02-14 22:44:00,101.725,101.745,101.725,101.745,18915861.0
2006-02-14 22:45:00,101.733,101.736,101.683,101.72,18299859.0
2006-02-14 22:46:00,101.73,101.74,101.73,101.74,25067697.0
2006-02-14 22:47:00,101.74,101.74,101.69,101.69,56635151.0
2006-02-14 22:48:00,101.68,101.695,101.68,101.69,82595218.0
2006-02-14 22:49:00,101.687,101.71,101.672,101.675,24031719.0
2006-02-14 22:50:00,101.68,101.685,101.675,101.675,61559426.0
2006-02-14 22:51:00,101.675,101.71,101.675,101.7,51589806.0
2006-02-14 22:52:00,101.687,101.71,101.687,101.7,54817534.0
2006-02-14 22:53:00,101.695,101.71,101.692,101.71,95130735.0
2006-02-14 22:54:00,101.715,101.733,101.715,101.73,209852978.0
2006-02-14 22:55:00,101.735,101.75,101.725,101.75,43326405.0
2006-02-14 22:56:00,101.75,101.75,101.725,101.735,172156948.0
2006-02-14 22:57:00,101.74,101.74,101.715,101.715,83733613.0
2006-02-14 22:58:00,101.705,101.76,101.705,101.76,57515936.0
2006-02-14 22:59:00,101.75,101.758,101.727,101.727,81642420.0
2006-02-14 23:00:00,101.732,101.745,101.732,101.735,41949804.0
2006-02-14 23:01:00,101.74,101.747,101.733,101.733,45593062.0
2006-02-14 23:02:00,101.735,101.735,101.73,101.735,33917785.0
2006-02-14 23:03:00,101.74,101.748,101.733,101.745,108203389.0
2006-02-14 23:04:00,101.743,101.755,101.737,101.745,36118501.0
2006-02-14 23:05:00,101.737,101.755,101.737,101.745,123498481.0
2006-02-14 23:06:00,101.74,101.77,101.74,101.76,120352721.0
2006-02-14 23:07:00,101.765,101.769,101.763,101.763,28828044.0
2006-02-14 23:08:00,101.77,101.77,101.738,101.74,72955652.0
2006-02-14 23:09:00,101.745,101.775,101.74,101.74,45198951.0
2006-02-14 23:10:00,101.745,101.745,101.7,101.73,59567090.0
2006-02-14 23:11:00,101.735,101.735,101.723,101.73,64075565.0
2006-02-14 23:12:00,101.722,101.74,101.722,101.735,31774641.0
2006-02-14 23:13:00,101.725,101.776,101.725,101.75,51067988.0
2006-02-14 23:14:00,101.74,101.749,101.735,101.735,40902150.0
2006-02-14 23:15:00,101.732,101.74,101.732,101.735,39559764.0
2006-02-14 23:16:00,101.745,101.745,101.685,101.685,93751317.0
2006-02-14 23:17:00,101.735,101.737,101.733,101.733,86560514.0
2006-02-14 23:18:00,101.73,101.743,101.72,101.72,18056349.0
2006-02-14 23:19:00,101.715,101.729,101.705,101.715,203522526.0
2006-02-14 23:20:00,101.72,101.738,101.72,101.73,76109149.0
2006-02-14 23:21:00,101.73,101.73,101.7,101.725,62865411.0
2006-02-14 23:22:00,101.725,101.725,101.71,101.715,143873351.0
2006-02-14 23:23:00,101.72,101.756,101.675,101.713,22543122.0
2006-02-14 23:24:00,101.717,101.725,101.715,101.725,11818047.0
2006-02-14 23:25:00,101.705,101.719,101.705,101.71,28295998.0
2006-02-14 23:26:00,101.703,101.73,101.699,101.73,19860535.0
2006-02-14 23:27:00,101.73,101.73,101.72,101.72,76967417.0
2006-02-14 23:28:00,101.725,101.73,101.715,101.715,122772746.0
2006-02-14 23:29:00,101.72,101.73,101.72,101.722,33632970.0
2006-02-14 23:30:00,101.722,101.722,101.703,101.703,234006498.0
2006-02-14 23:31:00,101.71,101.727,101.71,101.713,101497656.0
2006-02-14 23:32:00,101.713,101.719,101.705,101.705,19372231.0
2006-02-14 23:33:00,101.715,101.715,101.697,101.715,20160583.0
2006-02-14 23:34:00,101.703,101.71,101.697,101.7,134371958.0
2006-02-14 23:35:00,101.697,101.71,101.697,101.703,141633144.0
2006-02-14 23:36:00,101.7,101.71,101.695,101.695,43605089.0
2006-02-14 23:37:00,101.705,101.73,101.704,101.73,97882410.0
2006-02-14 23:38:00,101.715,101.737,101.715,101.737,31024191.0
2006-02-14 23:39:00,101.735,101.75,101.732,101.75,47359404.0
2006-02-14 23:40:00,101.745,101.77,101.74,101.76,85877129.0
2006-02-14 23:41:00,101.753,101.765,101.753,101.755,160167939.0
2006-02-14 23:42:00,101.76,101.76,101.75,101.76,36984988.0
2006-02-14 23:43:00,101.755,101.765,101.748,101.748,56409494.0
2006-02-14 23:44:00,101.755,101.76,101.75,101.76,30433959.0
2006-02-14 23:45:00,101.76,101.76,101.737,101.74,29148943.0
2006-02-14 23:46:00,101.735,101.741,101.728,101.73,51277212.0
2006-02-14 23:47:00,101.728,101.735,101.715,101.725,70816924.0
2006-02-14 23:48:00,101.725,101.73,101.722,101.725,59807137.0
2006-02-14 23:49:00,101.73,101.73,101.715,101.715,63537304.0
2006-02-14 23:50:00,101.71,101.75,101.71,101.75,61734299.0
2006-02-14 23:51:00,101.76,101.767,101.735,101.735,56325669.0
2006-02-14 23:52:00,101.74,101.77,101.71,101.755,46686625.0
2006-02-14 23:53:00,101.74,101.8,101.74,101.755,80300627.0
2006-02-14 23:54:00,101.76,101.775,101.76,101.775,5387939.0
2006-02-14 23:55:00,101.77,101.77,101.72,101.72,124155651.0
2006-02-14 23:56:00,101.73,101.73,101.715,101.715,157808606.0
2006-02-14 23:57:00,101.715,101.74,101.715,101.74,128395971.0
2006-02-14 23:58:00,101.728,101.77,101.728,101.77,26095159.0
2006-02-14 23:59:00,101.765,101.775,101.76,101.765,12744448.0
2006-02-15 00:00:00,101.765,101.77,101.755,101.763,306081539.0
2006-02-15 00:30:00,101.77,101.77,101.74,101.74,12312264.0
2006-02-15 00:31:00,101.745,101.78,101.745,101.765,12231244.0
2006-02-15 00:32:00,101.76,101.77,101.76,101.77,1932638.0
2006-02-15 00:33:00,101.77,101.77,101.765,101.765,3649680.0
2006-02-15 00:34:00,101.757,101.77,101.757,101.76,15680072.0
2006-02-15 00:35:00,101.76,101.78,101.76,101.77,76049902.0
2006-02-15 00:36:00,101.763,101.78,101.763,101.78,4878771.0
2006-02-15 00:37:00,101.775,101.775,101.727,101.727,14453190.0
2006-02-15 00:38:00,101.733,101.775,101.733,101.765,44570251.0
2006-02-15 00:39:00,101.77,101.773,101.77,101.773,65308732.0
2006-02-15 00:40:00,101.777,101.777,101.73,101.765,78285829.0
2006-02-15 00:41:00,101.767,101.77,101.754,101.77,22505654.0
2006-02-15 00:42:00,101.765,101.769,101.755,101.755,92283578.0
2006-02-15 00:43:00,101.762,101.762,101.755,101.755,34783341.0
2006-02-15 00:44:00,101.77,101.77,101.765,101.765,2080294.0
2006-02-15 00:45:00,101.763,101.8,101.763,101.8,70914023.0
2006-02-15 00:46:00,101.79,101.83,101.79,101.83,29498083.0
2006-02-15 00:47:00,101.823,101.83,101.815,101.815,23199012.0
2006-02-15 00:48:00,101.825,101.825,101.808,101.808,49199578.0
2006-02-15 00:49:00,101.825,101.825,101.825,101.825,1946695.0
2006-02-15 00:50:00,101.82,101.82,101.807,101.807,18680478.0
2006-02-15 00:51:00,101.808,101.82,101.808,101.815,38840706.0
2006-02-15 00:52:00,101.82,101.82,101.81,101.82,111949165.0
2006-02-15 00:53:00,101.82,101.82,101.81,101.812,68539347.0
2006-02-15 00:54:00,101.82,101.82,101.807,101.815,236369706.0
2006-02-15 00:55:00,101.82,101.82,101.8,101.8,121800359.0
2006-02-15 00:56:00,101.8,101.805,101.785,101.793,44034315.0
2006-02-15 00:57:00,101.79,101.8,101.755,101.795,77446355.0
2006-02-15 00:58:00,101.8,101.8,101.784,101.785,63061584.0
2006-02-15 00:59:00,101.785,101.803,101.785,101.803,12567404.0
2006-02-15 01:00:00,101.803,101.84,101.766,101.84,379747255.0
2006-02-15 01:01:00,101.83,101.845,101.83,101.83,358121512.0
2006-02-15 01:02:00,101.835,101.861,101.82,101.84,95892764.0
2006-02-15 01:03:00,101.845,101.862,101.84,101.85,242683718.0
2006-02-15 01:04:00,101.843,101.86,101.841,101.86,65278950.0
2006-02-15 01:05:00,101.855,101.875,101.84,101.875,390344326.0
2006-02-15 01:06:00,101.875,101.893,101.865,101.865,72830364.0
2006-02-15 01:07:00,101.875,101.895,101.874,101.88,119024075.0
2006-02-15 01:08:00,101.885,101.893,101.87,101.89,33584180.0
2006-02-15 01:09:00,101.88,101.9,101.865,101.9,30090862.0
2006-02-15 01:10:00,101.9,101.9,101.88,101.89,109041489.0
2006-02-15 01:11:00,101.89,101.89,101.875,101.88,70562342.0
2006-02-15 01:12:00,101.88,101.904,101.88,101.88,50015466.0
2006-02-15 01:13:00,101.877,101.885,101.87,101.88,65892967.0
2006-02-15 01:14:00,101.875,101.904,101.84,101.885,70917045.0
2006-02-15 01:15:00,101.88,101.89,101.875,101.875,45998919.0
2006-02-15 01:16:00,101.88,101.88,101.86,101.867,383660105.0
2006-02-15 01:17:00,101.875,101.895,101.875,101.883,131566687.0
2006-02-15 01:18:00,101.88,101.898,101.836,101.885,51828404.0
2006-02-15 01:19:00,101.885,101.893,101.875,101.892,44436697.0
2006-02-15 01:20:00,101.893,101.915,101.893,101.91,209768826.0
2006-02-15 01:21:00,101.9,101.9,101.875,101.88,103993862.0
2006-02-15 01:22:00,101.885,101.9,101.878,101.9,55302071.0
2006-02-15 01:23:00,101.855,101.911,101.855,101.88,145524699.0
2006-02-15 01:24:00,101.875,101.893,101.855,101.855,35762920.0
2006-02-15 01:25:00,101.86,101.86,101.85,101.86,82769380.0
2006-02-15 01:26:00,101.853,101.865,101.85,101.855,135617569.0
2006-02-15 01:27:00,101.86,101.91,101.86,101.875,41625101.0
2006-02-15 01:28:00,101.875,101.925,101.875,101.91,24632965.0
2006-02-15 01:29:00,101.91,101.925,101.905,101.905,16158535.0
2006-02-15 01:30:00,101.903,101.938,101.895,101.895,209019889.0
2006-02-15 01:31:00,101.888,101.92,101.888,101.9,24557627.0
2006-02-15 01:32:00,101.89,101.912,101.89,101.9,28532593.0
2006-02-15 01:33:00,101.94,101.957,101.935,101.945,49498226.0
2006-02-15 01:34:00,101.95,101.95,101.875,101.875,21458709.0
2006-02-15 01:35:00,101.91,101.945,101.91,101.945,57064889.0
2006-02-15 01:36:00,101.945,101.954,101.913,101.935,73694916.0
2006-02-15 01:37:00,101.94,101.945,101.93,101.93,57915619.0
2006-02-15 01:38:00,101.93,101.95,101.92,101.92,50955438.0
2006-02-15 01:39:00,101.93,101.96,101.93,101.96,74064575.0
2006-02-15 01:40:00,101.915,101.967,101.915,101.967,109802921.0
2006-02-15 01:41:00,101.965,101.965,101.935,101.935,230568356.0
2006-02-15 01:42:00,101.94,101.943,101.93,101.93,15381082.0
2006-02-15 01:43:00,101.93,101.94,101.895,101.935,123940755.0
2006-02-15 01:44:00,101.94,101.96,101.91,101.91,19321096.0
2006-02-15 01:45:00,101.91,101.928,101.907,101.92,21978163.0
2006-02-15 01:46:00,101.915,101.915,101.895,101.895,57020086.0
2006-02-15 01:47:00,101.898,101.913,101.897,101.897,39256579.0
2006-02-15 01:48:00,101.905,101.907,101.9,101.905,146845170.0
2006-02-15 01:49:00,101.902,101.91,101.895,101.9,23013751.0
2006-02-15 01:50:00,101.907,101.91,101.897,101.905,58981514.0
2006-02-15 01:51:00,101.915,101.915,101.897,101.905,16485960.0
2006-02-15 01:52:00,101.905,101.91,101.9,101.91,36966957.0
2006-02-15 01:53:00,101.905,101.925,101.905,101.925,132399482.0
2006-02-15 01:54:00,101.93,101.93,101.885,101.918,50309098.0
2006-02-15 01:55:00,101.925,101.935,101.924,101.935,146606081.0
2006-02-15 01:56:00,101.93,101.95,101.93,101.933,47672671.0
2006-02-15 01:57:00,101.935,101.936,101.91,101.91,104026797.0
2006-02-15 01:58:00,101.915,101.915,101.897,101.905,30256942.0
2006-02-15 01:59:00,101.905,101.911,101.893,101.893,127963743.0
2006-02-15 02:00:00,101.893,101.893,101.855,101.855,128943715.0
2006-02-15 02:01:00,101.855,101.855,101.842,101.845,28415609.0
2006-02-15 02:02:00,101.84,101.856,101.84,101.845,103058053.0
2006-02-15 02:03:00,101.843,101.857,101.84,101.85,46605407.0
2006-02-15 02:04:00,101.855,101.869,101.854,101.865,139837926.0
2006-02-15 02:05:00,101.858,101.88,101.824,101.88,52443548.0
2006-02-15 02:06:00,101.875,101.875,101.864,101.865,132240796.0
2006-02-15 02:07:00,101.87,101.885,101.845,101.845,39621606.0
2006-02-15 02:08:00,101.845,101.855,101.837,101.855,18102513.0
2006-02-15 02:09:00,101.845,101.86,101.839,101.847,63264523.0
2006-02-15 02:10:00,101.84,101.872,101.84,101.872,23428435.0
2006-02-15 02:11:00,101.875,101.875,101.864,101.865,143515608.0
2006-02-15 02:12:00,101.857,101.878,101.857,101.878,39088499.0
2006-02-15 02:13:00,101.875,101.895,101.875,101.895,60084389.0
2006-02-15 02:14:00,101.9,101.93,101.9,101.93,22618260.0
2006-02-15 02:15:00,101.93,101.937,101.909,101.91,17878316.0
2006-02-15 02:16:00,101.905,101.908,101.857,101.89,112673413.0
2006-02-15 02:17:00,101.89,101.899,101.88,101.88,16492688.0
2006-02-15 02:18:00,101.875,101.88,101.875,101.875,230822255.0
2006-02-15 02:19:00,101.877,101.885,101.835,101.835,104833804.0
2006-02-15 02:20:00,101.88,101.88,101.865,101.88,71099716.0
2006-02-15 02:21:00,101.87,101.88,101.867,101.87,48686641.0
2006-02-15 02:22:00,101.87,101.87,101.86,101.86,55517273.0
2006-02-15 02:23:00,101.855,101.856,101.81,101.845,69288189.0
2006-02-15 02:24:00,101.845,101.85,101.81,101.81,60335048.0
2006-02-15 02:25:00,101.775,101.821,101.775,101.82,19645437.0
2006-02-15 02:26:00,101.815,101.825,101.81,101.81,46512144.0
2006-02-15 02:27:00,101.81,101.835,101.81,101.82,30561901.0
2006-02-15 02:28:00,101.83,101.83,101.808,101.808,24750682.0
2006-02-15 02:29:00,101.815,101.833,101.815,101.833,194672524.0
2006-02-15 02:30:00,101.835,101.85,101.83,101.83,15985887.0
2006-02-15 02:31:00,101.83,101.835,101.829,101.835,23827593.0
2006-02-15 02:32:00,101.835,101.841,101.827,101.83,45676616.0
2006-02-15 02:33:00,101.825,101.843,101.825,101.843,140974597.0
2006-02-15 02:34:00,101.85,101.85,101.835,101.84,88212064.0
2006-02-15 02:35:00,101.835,101.849,101.832,101.845,36433293.0
2006-02-15 02:36:00,101.85,101.85,101.795,101.795,142308531.0
2006-02-15 02:37:00,101.84,101.84,101.828,101.84,60512167.0
2006-02-15 02:38:00,101.83,101.84,101.83,101.83,101546589.0
2006-02-15 02:39:00,101.84,101.84,101.825,101.833,206709527.0
2006-02-15 02:40:00,101.832,101.855,101.832,101.855,40651997.0
2006-02-15 02:41:00,101.855,101.88,101.84,101.87,47427160.0
2006-02-15 02:42:00,101.873,101.885,101.867,101.875,120218096.0
2006-02-15 02:43:00,101.867,101.902,101.867,101.9,374229521.0
2006-02-15 02:44:00,101.895,101.926,101.895,101.9,49445251.0
2006-02-15 02:45:00,101.905,101.909,101.855,101.895,75443666.0
2006-02-15 02:46:00,101.9,101.905,101.89,101.897,72657366.0
2006-02-15 02:47:00,101.9,101.91,101.895,101.9,54129291.0
2006-02-15 02:48:00,101.9,101.92,101.89,101.89,75726916.0
2006-02-15 02:49:00,101.89,101.89,101.859,101.86,116298519.0
2006-02-15 02:50:00,101.86,101.88,101.825,101.88,28557333.0
2006-02-15 02:51:00,101.89,101.93,101.89,101.915,32286274.0
2006-02-15 02:52:00,101.91,101.955,101.91,101.955,119298461.0
2006-02-15 02:53:00,101.945,101.957,101.933,101.955,71966763.0
2006-02-15 02:54:00,101.955,101.975,101.935,101.975,368492710.0
2006-02-15 02:55:00,101.98,101.98,101.925,101.933,71585647.0
2006-02-15 02:56:00,101.94,101.955,101.905,101.905,253826708.0
2006-02-15 02:57:00,101.9,101.94,101.89,101.925,90499022.0
2006-02-15 02:58:00,101.92,101.94,101.92,101.92,328974374.0
2006-02-15 02:59:00,101.93,101.93,101.866,101.913,355968559.0
2006-02-15 03:00:00,101.913,101.925,101.91,101.915,11751828.0
2006-02-15 03:01:00,101.915,101.917,101.9,101.9,68904702.0
2006-02-15 03:02:00,101.895,101.915,101.86,101.9,75586917.0
2006-02-15 03:03:00,101.903,101.903,101.889,101.89,42361054.0
2006-02-15 03:04:00,101.89,101.893,101.889,101.89,113566766.0
2006-02-15 03:05:00,101.885,101.896,101.885,101.89,218053230.0
2006-02-15 03:06:00,101.882,101.9,101.87,101.9,67314229.0
2006-02-15 03:07:00,101.9,101.9,101.89,101.9,108435846.0
2006-02-15 03:08:00,101.895,101.9,101.888,101.888,41010142.0
2006-02-15 03:09:00,101.887,101.9,101.887,101.9,20318120.0
2006-02-15 03:10:00,101.905,101.905,101.905,101.905,1978550.0
2006-02-15 03:11:00,101.888,101.928,101.888,101.925,45856627.0
2006-02-15 03:12:00,101.915,101.926,101.913,101.913,23823178.0
2006-02-15 03:13:00,101.92,101.92,101.91,101.91,29844276.0
2006-02-15 03:14:00,101.92,101.924,101.913,101.913,71507534.0
2006-02-15 03:15:00,101.915,101.93,101.915,101.93,2049348.0
2006-02-15 03:16:00,101.915,101.932,101.915,101.932,35789013.0
2006-02-15 03:17:00,101.935,101.935,101.925,101.925,81043930.0
2006-02-15 03:18:00,101.923,101.927,101.923,101.927,7258756.0
2006-02-15 03:19:00,101.935,101.95,101.927,101.927,86974589.0
2006-02-15 03:20:00,101.923,101.94,101.923,101.94,68164838.0
2006-02-15 03:21:00,101.935,101.935,101.92,101.933,44212132.0
2006-02-15 03:22:00,101.927,101.927,101.927,101.927,10962140.0
2006-02-15 03:23:00,101.94,101.94,101.933,101.933,4547275.0
2006-02-15 03:24:00,101.94,101.95,101.92,101.92,80425022.0
2006-02-15 03:25:00,101.92,101.926,101.907,101.907,17329876.0
2006-02-15 03:26:00,101.915,101.915,101.9,101.9,3855160.0
2006-02-15 03:27:00,101.9,101.91,101.9,101.91,1845353.0
2006-02-15 03:28:00,101.915,101.915,101.915,101.915,7379723.0
2006-02-15 03:29:00,101.92,101.92,101.92,101.92,4064428.0
2006-02-15 03:30:00,101.92,101.92,101.92,101.92,1220085.0
2006-02-15 03:31:00,101.915,101.925,101.915,101.925,55307942.0
2006-02-15 03:32:00,101.92,101.92,101.885,101.885,528973.0
2006-02-15 03:33:00,101.882,101.9,101.882,101.9,2562594.0
2006-02-15 03:34:00,101.893,101.893,101.865,101.873,61892581.0
2006-02-15 03:35:00,101.88,101.9,101.88,101.88,33890633.0
2006-02-15 03:36:00,101.885,101.885,101.873,101.873,61031238.0
2006-02-15 03:37:00,101.875,101.875,101.865,101.865,9707492.0
2006-02-15 03:38:00,101.863,101.878,101.863,101.878,5824688.0
2006-02-15 03:39:00,101.88,101.9,101.88,101.9,3285480.0
2006-02-15 03:40:00,101.905,101.905,101.89,101.89,19961438.0
2006-02-15 03:41:00,101.883,101.883,101.865,101.865,24928083.0
2006-02-15 03:42:00,101.87,101.873,101.865,101.87,16106965.0
2006-02-15 03:43:00,101.863,101.873,101.86,101.873,131342025.0
2006-02-15 03:44:00,101.88,101.898,101.88,101.88,25309181.0
2006-02-15 03:45:00,101.885,101.885,101.845,101.845,20634711.0
2006-02-15 03:46:00,101.855,101.895,101.855,101.875,32313680.0
2006-02-15 03:47:00,101.87,101.883,101.865,101.883,26975007.0
2006-02-15 03:48:00,101.883,101.883,101.865,101.88,35836169.0
2006-02-15 03:49:00,101.89,101.89,101.885,101.885,9009878.0
2006-02-15 03:50:00,101.888,101.888,101.86,101.875,51854523.0
2006-02-15 03:51:00,101.868,101.895,101.868,101.895,18169473.0
2006-02-15 03:52:00,101.89,101.89,101.872,101.885,17037732.0
2006-02-15 03:53:00,101.885,101.89,101.87,101.89,64154361.0
2006-02-15 03:54:00,101.88,101.896,101.88,101.883,53930529.0
2006-02-15 03:55:00,101.885,101.895,101.885,101.895,29547919.0
2006-02-15 03:56:00,101.897,101.898,101.887,101.898,15144436.0
2006-02-15 03:57:00,101.895,101.916,101.86,101.9,72424147.0
2006-02-15 03:58:00,101.895,101.918,101.88,101.918,52997329.0
2006-02-15 03:59:00,101.913,101.955,101.913,101.955,339374141.0
2006-02-15 04:00:00,101.955,101.972,101.955,101.965,12281438.0
2006-02-15 04:01:00,101.97,101.97,101.948,101.948,25611107.0
2006-02-15 04:02:00,101.96,101.96,101.935,101.935,142393225.0
2006-02-15 04:03:00,101.935,101.945,101.923,101.93,162254375.0
2006-02-15 04:04:00,101.92,101.943,101.92,101.94,113043479.0
2006-02-15 04:05:00,101.945,101.954,101.94,101.94,5246800.0
2006-02-15 04:06:00,101.935,101.942,101.93,101.93,82895247.0
2006-02-15 04:07:00,101.945,101.945,101.888,101.93,47001538.0
2006-02-15 04:08:00,101.925,101.925,101.89,101.89,58998294.0
2006-02-15 04:09:00,101.88,101.89,101.874,101.88,59359904.0
2006-02-15 04:10:00,101.885,101.91,101.885,101.91,67072002.0
2006-02-15 04:11:00,101.905,101.905,101.862,101.895,56888742.0
2006-02-15 04:12:00,101.895,101.895,101.868,101.868,69482850.0
2006-02-15 04:13:00,101.87,101.886,101.868,101.875,48521207.0
2006-02-15 04:14:00,101.88,101.88,101.867,101.88,27465318.0
2006-02-15 04:15:00,101.88,101.93,101.875,101.875,30084972.0
2006-02-15 04:16:00,101.868,101.9,101.868,101.885,58894857.0
2006-02-15 04:17:00,101.89,101.9,101.865,101.9,34235850.0
2006-02-15 04:18:00,101.895,101.902,101.883,101.883,165702396.0
2006-02-15 04:19:00,101.89,101.9,101.884,101.885,84441621.0
2006-02-15 04:20:00,101.89,101.903,101.888,101.895,49482194.0
2006-02-15 04:21:00,101.897,101.897,101.865,101.865,32822885.0
2006-02-15 04:22:00,101.88,101.89,101.875,101.875,91925627.0
2006-02-15 04:23:00,101.865,101.88,101.865,101.87,42122380.0
2006-02-15 04:24:00,101.873,101.891,101.873,101.877,134798845.0
2006-02-15 04:25:00,101.88,101.89,101.873,101.873,140659436.0
2006-02-15 04:26:00,101.885,101.885,101.867,101.885,20805555.0
2006-02-15 04:27:00,101.875,101.883,101.875,101.883,20344708.0
2006-02-15 04:28:00,101.883,101.895,101.883,101.89,99820667.0
2006-02-15 04:29:00,101.883,101.89,101.88,101.882,246686166.0
2006-02-15 04:30:00,101.882,101.915,101.882,101.9,35177251.0
2006-02-15 04:31:00,101.895,101.915,101.895,101.915,116141091.0
2006-02-15 04:32:00,101.91,101.924,101.91,101.91,72242742.0
2006-02-15 04:33:00,101.91,101.927,101.904,101.913,18857323.0
2006-02-15 04:34:00,101.92,101.92,101.893,101.895,29980925.0
2006-02-15 04:35:00,101.915,101.921,101.914,101.917,10860179.0
2006-02-15 04:36:00,101.913,101.92,101.865,101.92,21461461.0
2006-02-15 04:37:00,101.915,101.922,101.913,101.915,131032198.0
2006-02-15 04:38:00,101.915,101.93,101.893,101.93,68954050.0
2006-02-15 04:39:00,101.93,101.95,101.93,101.95,69972554.0
2006-02-15 04:40:00,101.945,101.949,101.94,101.945,215140087.0
2006-02-15 04:41:00,101.95,101.95,101.92,101.92,19669224.0
2006-02-15 04:42:00,101.923,101.927,101.915,101.915,87214624.0
2006-02-15 04:43:00,101.865,101.95,101.865,101.905,86871125.0
2006-02-15 04:44:00,101.895,101.927,101.895,101.912,39082952.0
2006-02-15 04:45:00,101.915,101.925,101.91,101.91,41609513.0
2006-02-15 04:46:00,101.92,101.92,101.895,101.895,48222840.0
2006-02-15 04:47:00,101.905,101.915,101.9,101.902,31127196.0
2006-02-15 04:48:00,101.91,101.915,101.903,101.915,60488591.0
2006-02-15 04:49:00,101.91,101.915,101.9,101.905,57138696.0
2006-02-15 04:50:00,101.9,101.915,101.9,101.905,45540506.0
2006-02-15 04:51:00,101.9,101.91,101.895,101.91,81016825.0
2006-02-15 04:52:00,101.903,101.915,101.903,101.915,26959734.0
2006-02-15 04:53:00,101.91,101.91,101.9,101.9,115070968.0
2006-02-15 04:54:00,101.905,101.915,101.897,101.897,127213107.0
2006-02-15 04:55:00,101.905,101.912,101.89,101.893,35721985.0
2006-02-15 04:56:00,101.895,101.9,101.885,101.9,105215281.0
2006-02-15 04:57:00,101.895,101.905,101.895,101.905,35378936.0
2006-02-15 04:58:00,101.903,101.937,101.903,101.92,44136553.0
2006-02-15 04:59:00,101.915,101.924,101.915,101.922,39549170.0
2006-02-15 05:00:00,101.917,101.95,101.917,101.95,84823296.0
2006-02-15 05:01:00,101.96,101.96,101.935,101.935,60314529.0
2006-02-15 05:02:00,101.945,101.951,101.937,101.94,86887634.0
2006-02-15 05:03:00,101.935,101.946,101.933,101.94,186015075.0
2006-02-15 05:04:00,101.94,101.951,101.935,101.935,47848046.0
2006-02-15 05:05:00,101.93,101.945,101.93,101.945,205637420.0
2006-02-15 05:06:00,101.94,101.94,101.93,101.935,104264286.0
2006-02-15 05:07:00,101.94,101.94,101.927,101.927,51690274.0
2006-02-15 05:08:00,101.94,101.94,101.93,101.935,52691051.0
2006-02-15 05:09:00,101.935,101.94,101.935,101.94,63384911.0
2006-02-15 05:10:00,101.935,101.94,101.927,101.937,24777521.0
2006-02-15 05:11:00,101.94,101.94,101.93,101.93,88678568.0
2006-02-15 05:12:00,101.94,101.94,101.933,101.94,53173553.0
2006-02-15 05:13:00,101.94,101.94,101.935,101.94,27241575.0
2006-02-15 05:14:00,101.93,101.945,101.89,101.933,17335978.0
2006-02-15 05:15:00,101.945,101.945,101.935,101.935,17219718.0
2006-02-15 05:16:00,101.927,101.945,101.89,101.945,10975645.0
2006-02-15 05:17:00,101.94,101.94,101.93,101.93,1972504.0
2006-02-15 05:18:00,101.935,101.935,101.927,101.93,37169600.0
2006-02-15 05:19:00,101.935,101.94,101.93,101.93,62218621.0
2006-02-15 05:20:00,101.933,101.942,101.894,101.93,133772995.0
2006-02-15 05:21:00,101.93,101.936,101.93,101.933,40188219.0
2006-02-15 05:22:00,101.945,101.945,101.927,101.927,153639594.0
2006-02-15 05:23:00,101.935,101.94,101.93,101.94,32669381.0
2006-02-15 05:24:00,101.94,101.94,101.93,101.93,64677922.0
2006-02-15 05:25:00,101.935,101.94,101.935,101.94,8398330.0
2006-02-15 05:26:00,101.928,101.94,101.928,101.932,12083587.0
2006-02-15 05:27:00,101.933,101.95,101.932,101.933,145953830.0
2006-02-15 05:28:00,101.938,101.945,101.938,101.945,143087073.0
2006-02-15 05:29:00,101.95,101.96,101.925,101.96,44020561.0
2006-02-15 05:30:00,101.965,101.965,101.943,101.945,2932214.0
2006-02-15 05:31:00,101.935,101.96,101.922,101.922,20804901.0
2006-02-15 05:32:00,101.92,101.945,101.92,101.945,77264335.0
2006-02-15 05:33:00,101.945,101.965,101.945,101.96,20388941.0
2006-02-15 05:34:00,101.96,101.967,101.955,101.96,24091181.0
2006-02-15 05:35:00,101.95,101.955,101.947,101.955,24447962.0
2006-02-15 05:36:00,101.955,101.96,101.95,101.96,91621506.0
2006-02-15 05:37:00,101.96,101.96,101.94,101.94,123363095.0
2006-02-15 05:38:00,101.935,101.94,101.933,101.935,70118004.0
2006-02-15 05:39:00,101.91,101.94,101.91,101.94,28447516.0
2006-02-15 05:40:00,101.89,101.969,101.89,101.93,26419596.0
2006-02-15 05:41:00,101.922,101.924,101.91,101.91,63028178.0
2006-02-15 05:42:00,101.915,101.915,101.885,101.885,7965946.0
2006-02-15 05:43:00,101.885,101.896,101.885,101.885,110807412.0
2006-02-15 05:44:00,101.89,101.898,101.89,101.895,17966634.0
2006-02-15 05:45:00,101.895,101.895,101.885,101.892,36948590.0
2006-02-15 05:46:00,101.895,101.897,101.89,101.89,48633830.0
2006-02-15 05:47:00,101.89,101.899,101.878,101.878,176499236.0
2006-02-15 05:48:00,101.89,101.89,101.88,101.89,115047529.0
2006-02-15 05:49:00,101.89,101.89,101.87,101.87,29222631.0
2006-02-15 05:50:00,101.87,101.88,101.87,101.875,143349288.0
2006-02-15 05:51:00,101.873,101.885,101.873,101.885,128096335.0
2006-02-15 05:52:00,101.88,101.901,101.88,101.883,266870729.0
2006-02-15 05:53:00,101.89,101.89,101.88,101.88,92058315.0
2006-02-15 05:54:00,101.882,101.898,101.882,101.895,28627658.0
2006-02-15 05:55:00,101.893,101.893,101.882,101.882,79149421.0
2006-02-15 05:56:00,101.885,101.89,101.883,101.887,76870875.0
2006-02-15 05:57:00,101.877,101.893,101.877,101.878,68750832.0
2006-02-15 05:58:00,101.895,101.895,101.86,101.87,328994181.0
2006-02-15 05:59:00,101.88,101.88,101.86,101.88,41408083.0
2006-02-15 06:00:00,101.875,101.88,101.865,101.88,40120653.0
2006-02-15 06:01:00,101.88,101.88,101.855,101.86,53012287.0
2006-02-15 06:02:00,101.858,101.88,101.858,101.865,91895508.0
2006-02-15 06:03:00,101.87,101.875,101.868,101.875,7601295.0
2006-02-15 06:04:00,101.87,101.87,101.847,101.847,24266403.0
2006-02-15 06:05:00,101.86,101.865,101.855,101.865,61700790.0
2006-02-15 06:06:00,101.875,101.881,101.87,101.87,135995124.0
2006-02-15 06:07:00,101.855,101.88,101.853,101.865,166798583.0
2006-02-15 06:08:00,101.865,101.87,101.858,101.87,166033461.0
2006-02-15 06:09:00,101.875,101.875,101.848,101.86,101324497.0
2006-02-15 06:10:00,101.848,101.865,101.847,101.86,67848070.0
2006-02-15 06:11:00,101.855,101.855,101.795,101.835,38740678.0
2006-02-15 06:12:00,101.845,101.85,101.84,101.845,81863802.0
2006-02-15 06:13:00,101.85,101.85,101.828,101.835,120218430.0
2006-02-15 06:14:00,101.833,101.835,101.82,101.835,152534488.0
2006-02-15 06:15:00,101.835,101.855,101.835,101.85,19440116.0
2006-02-15 06:16:00,101.845,101.86,101.842,101.86,37262898.0
2006-02-15 06:17:00,101.86,101.86,101.85,101.86,43628540.0
2006-02-15 06:18:00,101.855,101.872,101.855,101.865,68612044.0
2006-02-15 06:19:00,101.875,101.875,101.862,101.862,20248190.0
2006-02-15 06:20:00,101.865,101.87,101.865,101.87,24944799.0
2006-02-15 06:21:00,101.86,101.874,101.85,101.85,43960136.0
2006-02-15 06:22:00,101.85,101.87,101.85,101.868,29333604.0
2006-02-15 06:23:00,101.865,101.875,101.86,101.87,194807815.0
2006-02-15 06:24:00,101.825,101.867,101.825,101.825,25449266.0
2006-02-15 06:25:00,101.875,101.875,101.86,101.87,9729676.0
2006-02-15 06:26:00,101.87,101.877,101.87,101.87,74757147.0
2006-02-15 06:27:00,101.867,101.89,101.867,101.885,32883564.0
2006-02-15 06:28:00,101.86,101.89,101.86,101.883,37056349.0
2006-02-15 06:29:00,101.895,101.895,101.88,101.883,339099721.0
2006-02-15 06:30:00,101.895,101.895,101.878,101.89,21305066.0
2006-02-15 06:31:00,101.895,101.895,101.878,101.882,44019160.0
2006-02-15 06:32:00,101.89,101.895,101.88,101.89,14249361.0
2006-02-15 06:33:00,101.88,101.89,101.88,101.883,40298004.0
2006-02-15 06:34:00,101.895,101.895,101.877,101.877,114226609.0
2006-02-15 06:35:00,101.89,101.89,101.865,101.865,98277575.0
2006-02-15 06:36:00,101.875,101.875,101.86,101.865,126403420.0
2006-02-15 06:37:00,101.87,101.87,101.857,101.86,176207069.0
2006-02-15 06:38:00,101.865,101.865,101.837,101.837,121725316.0
2006-02-15 06:39:00,101.842,101.855,101.842,101.85,12776671.0
2006-02-15 06:40:00,101.85,101.85,101.835,101.847,33750653.0
2006-02-15 06:41:00,101.845,101.855,101.84,101.84,61290497.0
2006-02-15 06:42:00,101.85,101.85,101.843,101.845,25083201.0
2006-02-15 06:43:00,101.835,101.835,101.82,101.825,16246805.0
2006-02-15 06:44:00,101.83,101.83,101.819,101.825,7644748.0
2006-02-15 06:45:00,101.817,101.84,101.817,101.83,114165624.0
2006-02-15 06:46:00,101.825,101.84,101.82,101.825,187586708.0
2006-02-15 06:47:00,101.83,101.83,101.815,101.825,165471847.0
2006-02-15 06:48:00,101.83,101.83,101.817,101.83,107191908.0
2006-02-15 06:49:00,101.823,101.835,101.823,101.83,183848983.0
2006-02-15 06:50:00,101.83,101.84,101.812,101.815,67765381.0
2006-02-15 06:51:00,101.818,101.835,101.817,101.835,40102936.0
2006-02-15 06:52:00,101.84,101.843,101.825,101.843,20004522.0
2006-02-15 06:53:00,101.83,101.838,101.83,101.835,70684576.0
2006-02-15 06:54:00,101.84,101.84,101.825,101.825,69067427.0
2006-02-15 06:55:00,101.825,101.83,101.82,101.825,82352762.0
2006-02-15 06:56:00,101.825,101.825,101.81,101.81,9274800.0
2006-02-15 06:57:00,101.815,101.83,101.807,101.83,45807143.0
2006-02-15 06:58:00,101.825,101.825,101.805,101.805,72272653.0
2006-02-15 06:59:00,101.805,101.805,101.795,101.795,128816370.0
2006-02-15 07:00:00,101.8,101.8,101.785,101.785,64281159.0
2006-02-15 07:01:00,101.783,101.8,101.783,101.8,127463355.0
2006-02-15 07:02:00,101.8,101.805,101.793,101.795,96047074.0
2006-02-15 07:03:00,101.793,101.793,101.77,101.77,25634324.0
2006-02-15 07:04:00,101.775,101.8,101.775,101.8,69844826.0
2006-02-15 07:05:00,101.8,101.805,101.787,101.8,77064968.0
2006-02-15 07:06:00,101.793,101.8,101.79,101.79,48210216.0
2006-02-15 07:07:00,101.795,101.796,101.78,101.785,142711966.0
2006-02-15 07:08:00,101.78,101.795,101.779,101.795,13651139.0
2006-02-15 07:09:00,101.793,101.81,101.793,101.81,135533808.0
2006-02-15 07:10:00,101.803,101.81,101.8,101.805,78036547.0
2006-02-15 07:11:00,101.81,101.815,101.8,101.81,50159933.0
2006-02-15 07:12:00,101.803,101.815,101.759,101.815,26644499.0
2006-02-15 07:13:00,101.81,101.834,101.808,101.808,59592410.0
2006-02-15 07:14:00,101.81,101.816,101.759,101.8,22993889.0
2006-02-15 07:15:00,101.81,101.81,101.8,101.807,115488674.0
2006-02-15 07:16:00,101.805,101.81,101.8,101.807,28849942.0
2006-02-15 07:17:00,101.805,101.805,101.8,101.8,49790778.0
2006-02-15 07:18:00,101.805,101.825,101.805,101.82,96323746.0
2006-02-15 07:19:00,101.825,101.845,101.825,101.83,124658615.0
2006-02-15 07:20:00,101.84,101.85,101.815,101.85,12066057.0
2006-02-15 07:21:00,101.842,101.842,101.83,101.84,26958782.0
2006-02-15 07:22:00,101.837,101.84,101.827,101.84,98497350.0
2006-02-15 07:23:00,101.84,101.85,101.838,101.843,141059197.0
2006-02-15 07:24:00,101.843,101.843,101.82,101.82,153545468.0
2006-02-15 07:25:00,101.8,101.833,101.8,101.83,38081265.0
2006-02-15 07:26:00,101.82,101.83,101.818,101.822,78361153.0
2006-02-15 07:27:00,101.83,101.84,101.822,101.835,119407466.0
2006-02-15 07:28:00,101.835,101.848,101.83,101.83,158573108.0
2006-02-15 07:29:00,101.833,101.864,101.833,101.85,111712878.0
2006-02-15 07:30:00,101.845,101.855,101.805,101.85,167924208.0
2006-02-15 07:31:00,101.84,101.849,101.823,101.823,262519830.0
2006-02-15 07:32:00,101.83,101.839,101.823,101.823,62607402.0
2006-02-15 07:33:00,101.825,101.835,101.82,101.835,293113157.0
2006-02-15 07:34:00,101.825,101.85,101.825,101.85,10742782.0
2006-02-15 07:35:00,101.85,101.85,101.825,101.827,68494828.0
2006-02-15 07:36:00,101.835,101.846,101.822,101.84,99741458.0
2006-02-15 07:37:00,101.845,101.855,101.83,101.855,34544500.0
2006-02-15 07:38:00,101.845,101.87,101.845,101.87,32562636.0
2006-02-15 07:39:00,101.865,101.866,101.842,101.842,139076974.0
2006-02-15 07:40:00,101.85,101.85,101.83,101.83,132445733.0
2006-02-15 07:41:00,101.835,101.835,101.823,101.83,96854762.0
2006-02-15 07:42:00,101.825,101.835,101.817,101.82,66716110.0
2006-02-15 07:43:00,101.823,101.83,101.8,101.825,105742937.0
2006-02-15 07:44:00,101.825,101.835,101.825,101.835,98325293.0
2006-02-15 07:45:00,101.835,101.839,101.825,101.825,44707800.0
2006-02-15 07:46:00,101.835,101.845,101.833,101.845,179015188.0
2006-02-15 07:47:00,101.845,101.855,101.84,101.855,30088285.0
2006-02-15 07:48:00,101.82,101.855,101.82,101.855,41216571.0
2006-02-15 07:49:00,101.845,101.848,101.829,101.83,149193058.0
2006-02-15 07:50:00,101.82,101.835,101.82,101.825,78953774.0
2006-02-15 07:51:00,101.825,101.851,101.825,101.827,55909488.0
2006-02-15 07:52:00,101.84,101.845,101.825,101.825,37989223.0
2006-02-15 07:53:00,101.825,101.827,101.817,101.823,47137610.0
2006-02-15 07:54:00,101.82,101.835,101.82,101.835,265895549.0
2006-02-15 07:55:00,101.823,101.847,101.823,101.84,52303005.0
2006-02-15 07:56:00,101.83,101.84,101.825,101.84,44151617.0
2006-02-15 07:57:00,101.84,101.855,101.82,101.82,14854067.0
2006-02-15 07:58:00,101.823,101.823,101.798,101.815,22804160.0
2006-02-15 07:59:00,101.813,101.85,101.813,101.833,296785181.0
2006-02-15 08:00:00,101.84,101.86,101.84,101.86,7194963.0
2006-02-15 08:01:00,101.853,101.871,101.843,101.87,34629142.0
2006-02-15 08:02:00,101.865,101.89,101.861,101.89,48329864.0
2006-02-15 08:03:00,101.89,101.89,101.875,101.88,142863057.0
2006-02-15 08:04:00,101.88,101.906,101.88,101.89,24388800.0
2006-02-15 08:05:00,101.887,101.893,101.885,101.893,41034613.0
2006-02-15 08:06:00,101.905,101.907,101.889,101.898,121632978.0
2006-02-15 08:07:00,101.9,101.917,101.898,101.905,119348774.0
2006-02-15 08:08:00,101.905,101.917,101.865,101.915,44539603.0
2006-02-15 08:09:00,101.915,101.924,101.905,101.91,35391896.0
2006-02-15 08:10:00,101.91,101.915,101.898,101.915,63243609.0
2006-02-15 08:11:00,101.898,101.91,101.898,101.903,71141779.0
2006-02-15 08:12:00,101.91,101.915,101.897,101.897,115153181.0
2006-02-15 08:13:00,101.855,101.909,101.855,101.88,164131157.0
2006-02-15 08:14:00,101.883,101.9,101.881,101.9,30261208.0
2006-02-15 08:15:00,101.9,101.9,101.89,101.895,63732235.0
2006-02-15 08:16:00,101.9,101.91,101.893,101.893,38142230.0
2006-02-15 08:17:00,101.9,101.905,101.89,101.905,29804553.0
2006-02-15 08:18:00,101.897,101.905,101.88,101.88,67664917.0
2006-02-15 08:19:00,101.88,101.89,101.875,101.89,25995880.0
2006-02-15 08:20:00,101.885,101.89,101.875,101.877,87396700.0
2006-02-15 08:21:00,101.885,101.895,101.882,101.885,92706942.0
2006-02-15 08:22:00,101.88,101.888,101.88,101.888,32283536.0
2006-02-15 08:23:00,101.9,101.9,101.89,101.89,63440432.0
2006-02-15 08:24:00,101.895,101.906,101.895,101.895,15045130.0
2006-02-15 08:25:00,101.905,101.915,101.9,101.9,72506735.0
2006-02-15 08:26:00,101.89,101.905,101.89,101.9,552288807.0
2006-02-15 08:27:00,101.905,101.905,101.885,101.885,198080211.0
2006-02-15 08:28:00,101.877,101.91,101.877,101.885,48353016.0
2006-02-15 08:29:00,101.885,101.89,101.88,101.88,54481718.0
2006-02-15 08:30:00,101.883,101.89,101.88,101.883,296512589.0
2006-02-15 08:31:00,101.887,101.89,101.877,101.885,244850591.0
2006-02-15 08:32:00,101.883,101.883,101.85,101.85,16757561.0
2006-02-15 08:33:00,101.84,101.852,101.84,101.85,14951862.0
2006-02-15 08:34:00,101.86,101.87,101.855,101.87,141499922.0
2006-02-15 08:35:00,101.87,101.87,101.852,101.86,227275679.0
2006-02-15 08:36:00,101.865,101.865,101.85,101.853,36379840.0
2006-02-15 08:37:00,101.855,101.865,101.855,101.863,145092915.0
2006-02-15 08:38:00,101.86,101.875,101.86,101.875,75135653.0
2006-02-15 08:39:00,101.87,101.87,101.86,101.865,190730633.0
2006-02-15 08:40:00,101.85,101.87,101.845,101.87,36230158.0
2006-02-15 08:41:00,101.868,101.875,101.86,101.865,79849178.0
2006-02-15 08:42:00,101.865,101.865,101.853,101.855,77662356.0
2006-02-15 08:43:00,101.847,101.865,101.847,101.865,163828110.0
2006-02-15 08:44:00,101.86,101.87,101.825,101.87,104744334.0
2006-02-15 08:45:00,101.867,101.873,101.867,101.873,41001384.0
2006-02-15 08:46:00,101.885,101.885,101.87,101.88,21217163.0
2006-02-15 08:47:00,101.88,101.88,101.87,101.877,70520882.0
2006-02-15 08:48:00,101.875,101.877,101.853,101.853,27723549.0
2006-02-15 08:49:00,101.85,101.875,101.85,101.875,46525743.0
2006-02-15 08:50:00,101.88,101.9,101.88,101.9,78904005.0
2006-02-15 08:51:00,101.895,101.897,101.887,101.895,32440554.0
2006-02-15 08:52:00,101.882,101.915,101.882,101.915,70776100.0
2006-02-15 08:53:00,101.912,101.912,101.905,101.905,78359950.0
2006-02-15 08:54:00,101.897,101.915,101.855,101.903,87726355.0
2006-02-15 08:55:00,101.91,101.915,101.897,101.905,87612695.0
2006-02-15 08:56:00,101.905,101.938,101.905,101.925,2148318.0
2006-02-15 08:57:00,101.907,101.914,101.905,101.91,79190152.0
2006-02-15 08:58:00,101.912,101.93,101.848,101.89,7090760.0
2006-02-15 08:59:00,101.9,101.9,101.865,101.898,65991327.0
2006-02-15 09:00:00,101.897,101.897,101.878,101.885,39671082.0
2006-02-15 09:01:00,101.89,101.89,101.855,101.87,321161579.0
2006-02-15 09:02:00,101.87,101.892,101.87,101.885,18923601.0
2006-02-15 09:03:00,101.88,101.905,101.879,101.88,149639831.0
2006-02-15 09:04:00,101.89,101.89,101.855,101.88,29297505.0
2006-02-15 09:05:00,101.885,101.895,101.879,101.88,142963006.0
2006-02-15 09:06:00,101.88,101.9,101.852,101.9,19468948.0
2006-02-15 09:07:00,101.9,101.9,101.875,101.893,119488921.0
2006-02-15 09:08:00,101.895,101.905,101.853,101.9,53810935.0
2006-02-15 09:09:00,101.9,101.9,101.865,101.895,59821594.0
2006-02-15 09:10:00,101.885,101.915,101.885,101.915,49854091.0
2006-02-15 09:11:00,101.905,101.91,101.892,101.907,79042603.0
2006-02-15 09:12:00,101.91,101.91,101.893,101.895,182561399.0
2006-02-15 09:13:00,101.897,101.897,101.875,101.875,72161339.0
2006-02-15 09:14:00,101.87,101.87,101.785,101.825,78948010.0
2006-02-15 09:15:00,101.835,101.86,101.835,101.86,127492162.0
2006-02-15 09:16:00,101.86,101.87,101.83,101.83,36564751.0
2006-02-15 09:17:00,101.822,101.855,101.815,101.815,267993891.0
2006-02-15 09:18:00,101.813,101.815,101.8,101.815,20870766.0
2006-02-15 09:19:00,101.81,101.818,101.792,101.815,12538155.0
2006-02-15 09:20:00,101.8,101.825,101.785,101.81,71874919.0
2006-02-15 09:21:00,101.805,101.835,101.771,101.835,7870676.0
2006-02-15 09:22:00,101.825,101.838,101.825,101.83,163765263.0
2006-02-15 09:23:00,101.82,101.83,101.818,101.83,159092468.0
2006-02-15 09:24:00,101.825,101.86,101.825,101.86,162472625.0
2006-02-15 09:25:00,101.855,101.855,101.822,101.84,78910994.0
2006-02-15 09:26:00,101.83,101.87,101.82,101.865,29621110.0
2006-02-15 09:27:00,101.86,101.87,101.855,101.87,219430972.0
2006-02-15 09:28:00,101.87,101.877,101.87,101.875,77909193.0
2006-02-15 09:29:00,101.875,101.9,101.87,101.89,16126355.0
2006-02-15 09:30:00,101.882,101.901,101.865,101.89,16830254.0
2006-02-15 09:31:00,101.89,101.893,101.875,101.875,31648822.0
2006-02-15 09:32:00,101.835,101.885,101.835,101.87,20338462.0
2006-02-15 09:33:00,101.87,101.88,101.87,101.875,89462859.0
2006-02-15 09:34:00,101.88,101.9,101.877,101.9,35167438.0
2006-02-15 09:35:00,101.885,101.905,101.885,101.895,24534718.0
2006-02-15 09:36:00,101.892,101.91,101.891,101.91,24308342.0
2006-02-15 09:37:00,101.905,101.916,101.905,101.91,42990102.0
2006-02-15 09:38:00,101.92,101.92,101.903,101.91,21499655.0
2006-02-15 09:39:00,101.91,101.921,101.908,101.913,45312936.0
2006-02-15 09:40:00,101.915,101.915,101.902,101.902,89074954.0
2006-02-15 09:41:00,101.903,101.915,101.897,101.897,142695205.0
2006-02-15 09:42:00,101.91,101.92,101.9,101.92,90302286.0
2006-02-15 09:43:00,101.913,101.925,101.91,101.925,163193862.0
2006-02-15 09:44:00,101.925,101.94,101.91,101.91,41222200.0
2006-02-15 09:45:00,101.903,101.905,101.895,101.895,68170436.0
2006-02-15 09:46:00,101.888,101.945,101.888,101.922,133498842.0
2006-02-15 09:47:00,101.94,101.94,101.9,101.9,13931546.0
2006-02-15 09:48:00,101.89,101.925,101.89,101.925,54045328.0
2006-02-15 09:49:00,101.925,101.925,101.91,101.91,106267019.0
2006-02-15 09:50:00,101.897,101.92,101.897,101.92,231939797.0
2006-02-15 09:51:00,101.915,101.94,101.887,101.905,24516930.0
2006-02-15 09:52:00,101.903,101.915,101.893,101.893,99844805.0
2006-02-15 09:53:00,101.895,101.9,101.877,101.877,41261289.0
2006-02-15 09:54:00,101.888,101.906,101.849,101.9,70143542.0
2006-02-15 09:55:00,101.9,101.905,101.885,101.9,63064361.0
2006-02-15 09:56:00,101.895,101.922,101.86,101.892,192411629.0
2006-02-15 09:57:00,101.9,101.9,101.873,101.885,185715193.0
2006-02-15 09:58:00,101.878,101.9,101.878,101.9,48350710.0
2006-02-15 09:59:00,101.9,101.9,101.878,101.885,10121403.0
2006-02-15 10:00:00,101.885,101.899,101.878,101.88,89950188.0
2006-02-15 10:01:00,101.87,101.905,101.868,101.88,32083411.0
2006-02-15 10:02:00,101.87,101.91,101.87,101.91,28571051.0
2006-02-15 10:03:00,101.913,101.913,101.883,101.898,13075240.0
2006-02-15 10:04:00,101.9,101.9,101.893,101.893,257165679.0
2006-02-15 10:05:00,101.89,101.89,101.88,101.88,42541359.0
2006-02-15 10:06:00,101.883,101.9,101.876,101.9,91990910.0
2006-02-15 10:07:00,101.89,101.9,101.887,101.887,200052180.0
2006-02-15 10:08:00,101.887,101.9,101.887,101.9,107989250.0
2006-02-15 10:09:00,101.892,101.9,101.89,101.9,153056189.0
2006-02-15 10:10:00,101.898,101.915,101.891,101.915,12460257.0
2006-02-15 10:11:00,101.9,101.904,101.865,101.903,163733566.0
2006-02-15 10:12:00,101.91,101.932,101.907,101.915,149390124.0
2006-02-15 10:13:00,101.913,101.934,101.911,101.925,96130782.0
2006-02-15 10:14:00,101.922,101.922,101.905,101.905,4813497.0
2006-02-15 10:15:00,101.903,101.91,101.887,101.887,104426622.0
2006-02-15 10:16:00,101.895,101.9,101.85,101.893,256678564.0
2006-02-15 10:17:00,101.892,101.914,101.867,101.895,117386200.0
2006-02-15 10:18:00,101.903,101.91,101.903,101.91,58254818.0
2006-02-15 10:19:00,101.905,101.91,101.9,101.91,150699257.0
2006-02-15 10:20:00,101.907,101.913,101.895,101.895,26084238.0
2006-02-15 10:21:00,101.882,101.9,101.882,101.895,267720721.0
2006-02-15 10:22:00,101.89,101.897,101.882,101.885,46304970.0
2006-02-15 10:23:00,101.883,101.883,101.795,101.795,284967098.0
2006-02-15 10:24:00,101.793,101.805,101.79,101.793,33910793.0
2006-02-15 10:25:00,101.8,101.835,101.796,101.835,103671255.0
2006-02-15 10:26:00,101.835,101.85,101.825,101.825,46383140.0
2006-02-15 10:27:00,101.81,101.825,101.809,101.81,110592113.0
2006-02-15 10:28:00,101.817,101.817,101.8,101.8,67271823.0
2006-02-15 10:29:00,101.8,101.802,101.785,101.785,121211465.0
2006-02-15 10:30:00,101.79,101.795,101.77,101.795,62825733.0
2006-02-15 10:31:00,101.78,101.798,101.778,101.798,1051884640.0
2006-02-15 10:32:00,101.8,101.82,101.8,101.82,114881976.0
2006-02-15 10:33:00,101.82,101.825,101.805,101.82,67615790.0
2006-02-15 10:34:00,101.82,101.82,101.79,101.8,81030178.0
2006-02-15 10:35:00,101.8,101.812,101.79,101.79,78321629.0
2006-02-15 10:36:00,101.795,101.805,101.785,101.79,21225292.0
2006-02-15 10:37:00,101.785,101.8,101.785,101.8,29958268.0
2006-02-15 10:38:00,101.795,101.806,101.787,101.787,44802740.0
2006-02-15 10:39:00,101.785,101.802,101.777,101.777,18373723.0
2006-02-15 10:40:00,101.79,101.79,101.763,101.77,99166626.0
2006-02-15 10:41:00,101.77,101.78,101.765,101.78,38911163.0
2006-02-15 10:42:00,101.78,101.78,101.77,101.773,101701444.0
2006-02-15 10:43:00,101.785,101.785,101.773,101.775,30590794.0
2006-02-15 10:44:00,101.777,101.777,101.77,101.775,105750790.0
2006-02-15 10:45:00,101.78,101.78,101.755,101.755,40360410.0
2006-02-15 10:46:00,101.75,101.775,101.75,101.775,81002989.0
2006-02-15 10:47:00,101.775,101.775,101.753,101.765,97984269.0
2006-02-15 10:48:00,101.76,101.781,101.755,101.775,45289128.0
2006-02-15 10:49:00,101.775,101.797,101.77,101.77,69460187.0
2006-02-15 10:50:00,101.77,101.794,101.737,101.778,47954341.0
2006-02-15 10:51:00,101.795,101.795,101.755,101.79,59831134.0
2006-02-15 10:52:00,101.782,101.786,101.772,101.78,49682558.0
2006-02-15 10:53:00,101.785,101.786,101.775,101.775,8652359.0
2006-02-15 10:54:00,101.775,101.785,101.77,101.785,75036617.0
2006-02-15 10:55:00,101.768,101.786,101.768,101.78,29988861.0
2006-02-15 10:56:00,101.78,101.78,101.76,101.77,39374249.0
2006-02-15 10:57:00,101.77,101.8,101.769,101.77,646231177.0
2006-02-15 10:58:00,101.78,101.83,101.78,101.815,93517834.0
2006-02-15 10:59:00,101.82,101.82,101.805,101.805,127705454.0
2006-02-15 11:00:00,101.802,101.802,101.77,101.782,202555010.0
2006-02-15 11:01:00,101.795,101.802,101.777,101.8,136683649.0
2006-02-15 11:02:00,101.8,101.8,101.785,101.795,42593300.0
2006-02-15 11:03:00,101.795,101.825,101.78,101.825,61908759.0
2006-02-15 11:04:00,101.825,101.865,101.778,101.803,168487801.0
2006-02-15 11:05:00,101.805,101.82,101.802,101.802,48065297.0
2006-02-15 11:06:00,101.82,101.83,101.805,101.83,93215751.0
2006-02-15 11:07:00,101.822,101.822,101.78,101.81,99438076.0
2006-02-15 11:08:00,101.81,101.81,101.785,101.797,34693329.0
2006-02-15 11:09:00,101.8,101.805,101.753,101.753,116829648.0
2006-02-15 11:10:00,101.76,101.769,101.75,101.767,123207265.0
2006-02-15 11:11:00,101.78,101.81,101.78,101.805,16508380.0
2006-02-15 11:12:00,101.803,101.83,101.798,101.798,74414856.0
2006-02-15 11:13:00,101.81,101.81,101.791,101.81,29629878.0
2006-02-15 11:14:00,101.805,101.825,101.8,101.825,98897039.0
2006-02-15 11:15:00,101.815,101.819,101.795,101.795,10439491.0
2006-02-15 11:16:00,101.8,101.805,101.762,101.805,57945846.0
2006-02-15 11:17:00,101.81,101.816,101.75,101.8,26371349.0
2006-02-15 11:18:00,101.795,101.816,101.795,101.812,81398682.0
2006-02-15 11:19:00,101.82,101.824,101.805,101.82,39668635.0
2006-02-15 11:20:00,101.825,101.836,101.8,101.815,167473820.0
2006-02-15 11:21:00,101.815,101.826,101.815,101.82,328709679.0
2006-02-15 11:22:00,101.81,101.825,101.773,101.82,46518443.0
2006-02-15 11:23:00,101.82,101.825,101.8,101.82,71072100.0
2006-02-15 11:24:00,101.808,101.82,101.808,101.82,50246387.0
2006-02-15 11:25:00,101.82,101.82,101.81,101.813,42948716.0
2006-02-15 11:26:00,101.808,101.82,101.79,101.807,46912995.0
2006-02-15 11:27:00,101.81,101.827,101.81,101.825,89019138.0
2006-02-15 11:28:00,101.815,101.829,101.815,101.815,40554383.0
2006-02-15 11:29:00,101.81,101.826,101.81,101.825,46921105.0
2006-02-15 11:30:00,101.83,101.835,101.823,101.825,19861156.0
2006-02-15 11:31:00,101.82,101.825,101.815,101.825,150758830.0
2006-02-15 11:32:00,101.83,101.83,101.82,101.825,52008382.0
2006-02-15 11:33:00,101.83,101.83,101.812,101.82,233343715.0
2006-02-15 11:34:00,101.815,101.835,101.81,101.81,43521581.0
2006-02-15 11:35:00,101.815,101.834,101.815,101.825,77443444.0
2006-02-15 11:36:00,101.83,101.835,101.82,101.825,11309874.0
2006-02-15 11:37:00,101.827,101.83,101.8,101.82,93089232.0
2006-02-15 11:38:00,101.827,101.827,101.81,101.81,110782806.0
2006-02-15 11:39:00,101.81,101.82,101.8,101.803,53772854.0
2006-02-15 11:40:00,101.805,101.806,101.795,101.795,75303725.0
2006-02-15 11:41:00,101.8,101.825,101.8,101.825,22650328.0
2006-02-15 11:42:00,101.82,101.82,101.813,101.813,38581345.0
2006-02-15 11:43:00,101.813,101.825,101.805,101.81,25891743.0
2006-02-15 11:44:00,101.82,101.82,101.77,101.815,91015645.0
2006-02-15 11:45:00,101.77,101.832,101.77,101.81,27393932.0
2006-02-15 11:46:00,101.81,101.81,101.765,101.81,49295290.0
2006-02-15 11:47:00,101.8,101.81,101.8,101.81,19445056.0
2006-02-15 11:48:00,101.802,101.804,101.78,101.78,52699977.0
2006-02-15 11:49:00,101.78,101.805,101.78,101.79,46248284.0
2006-02-15 11:50:00,101.793,101.81,101.79,101.795,67243085.0
2006-02-15 11:51:00,101.795,101.797,101.785,101.79,12083477.0
2006-02-15 11:52:00,101.79,101.795,101.783,101.79,14884846.0
2006-02-15 11:53:00,101.785,101.83,101.785,101.818,88415030.0
2006-02-15 11:54:00,101.815,101.818,101.795,101.795,38056041.0
2006-02-15 11:55:00,101.795,101.817,101.795,101.805,57727767.0
2006-02-15 11:56:00,101.805,101.81,101.798,101.803,81227673.0
2006-02-15 11:57:00,101.797,101.81,101.797,101.81,62312338.0
2006-02-15 11:58:00,101.805,101.84,101.805,101.81,39202659.0
2006-02-15 11:59:00,101.82,101.85,101.82,101.83,39929729.0
2006-02-15 12:00:00,101.832,101.865,101.783,101.86,125358416.0
2006-02-15 12:01:00,101.85,101.87,101.817,101.817,251013901.0
2006-02-15 12:02:00,101.82,101.825,101.8,101.815,12896173.0
2006-02-15 12:03:00,101.815,101.83,101.81,101.815,66415065.0
2006-02-15 12:04:00,101.81,101.846,101.81,101.83,261043209.0
2006-02-15 12:05:00,101.825,101.829,101.815,101.825,95483614.0
2006-02-15 12:06:00,101.83,101.83,101.81,101.825,22939054.0
2006-02-15 12:07:00,101.82,101.825,101.81,101.825,65898530.0
2006-02-15 12:08:00,101.818,101.835,101.815,101.835,20949922.0
2006-02-15 12:09:00,101.82,101.835,101.805,101.835,158689722.0
2006-02-15 12:10:00,101.83,101.83,101.82,101.83,134528069.0
2006-02-15 12:11:00,101.825,101.83,101.81,101.825,47052566.0
2006-02-15 12:12:00,101.817,101.822,101.815,101.815,17942241.0
2006-02-15 12:13:00,101.81,101.81,101.798,101.805,152748473.0
2006-02-15 12:14:00,101.795,101.8,101.79,101.79,75950230.0
2006-02-15 12:15:00,101.792,101.796,101.775,101.775,45495105.0
2006-02-15 12:16:00,101.775,101.785,101.768,101.768,82716683.0
2006-02-15 12:17:00,101.77,101.78,101.767,101.767,88101105.0
2006-02-15 12:18:00,101.775,101.79,101.772,101.772,85275017.0
2006-02-15 12:19:00,101.78,101.799,101.76,101.78,101045497.0
2006-02-15 12:20:00,101.79,101.79,101.768,101.775,189058496.0
2006-02-15 12:21:00,101.773,101.773,101.725,101.725,50312992.0
2006-02-15 12:22:00,101.765,101.78,101.758,101.758,133283478.0
2006-02-15 12:23:00,101.77,101.805,101.755,101.805,22107120.0
2006-02-15 12:24:00,101.8,101.8,101.767,101.767,59451432.0
2006-02-15 12:25:00,101.775,101.79,101.773,101.79,15866977.0
2006-02-15 12:26:00,101.785,101.8,101.777,101.8,118745453.0
2006-02-15 12:27:00,101.795,101.798,101.788,101.788,78122164.0
2006-02-15 12:28:00,101.79,101.795,101.777,101.785,111724136.0
2006-02-15 12:29:00,101.78,101.795,101.78,101.78,38718072.0
2006-02-15 12:30:00,101.78,101.788,101.772,101.773,29437293.0
2006-02-15 12:31:00,101.773,101.79,101.771,101.773,26128234.0
2006-02-15 12:32:00,101.78,101.78,101.727,101.765,19377261.0
2006-02-15 12:33:00,101.77,101.775,101.715,101.715,47242265.0
2006-02-15 12:34:00,101.76,101.787,101.76,101.787,103997479.0
2006-02-15 12:35:00,101.792,101.802,101.777,101.79,125578751.0
2006-02-15 12:36:00,101.79,101.79,101.76,101.778,139984928.0
2006-02-15 12:37:00,101.78,101.8,101.78,101.8,53842138.0
2006-02-15 12:38:00,101.8,101.823,101.795,101.795,41338113.0
2006-02-15 12:39:00,101.787,101.85,101.787,101.845,88232291.0
2006-02-15 12:40:00,101.843,101.858,101.832,101.837,59841988.0
2006-02-15 12:41:00,101.843,101.853,101.82,101.82,26336346.0
2006-02-15 12:42:00,101.83,101.855,101.83,101.855,31013215.0
2006-02-15 12:43:00,101.86,101.869,101.845,101.865,22291717.0
2006-02-15 12:44:00,101.863,101.87,101.86,101.87,48925920.0
2006-02-15 12:45:00,101.87,101.87,101.858,101.87,102345676.0
2006-02-15 12:46:00,101.86,101.9,101.86,101.9,54099144.0
2006-02-15 12:47:00,101.885,101.891,101.865,101.867,48412840.0
2006-02-15 12:48:00,101.873,101.9,101.873,101.9,105501846.0
2006-02-15 12:49:00,101.895,101.898,101.839,101.875,57524532.0
2006-02-15 12:50:00,101.88,101.885,101.87,101.87,50492686.0
2006-02-15 12:51:00,101.865,101.885,101.86,101.865,89709083.0
2006-02-15 12:52:00,101.863,101.879,101.859,101.875,84460206.0
2006-02-15 12:53:00,101.88,101.89,101.879,101.89,61555054.0
2006-02-15 12:54:00,101.88,101.892,101.865,101.875,248476346.0
2006-02-15 12:55:00,101.872,101.872,101.825,101.845,35911071.0
2006-02-15 12:56:00,101.84,101.87,101.84,101.855,77139981.0
2006-02-15 12:57:00,101.85,101.865,101.85,101.865,141325622.0
2006-02-15 12:58:00,101.853,101.86,101.85,101.86,122507750.0
2006-02-15 12:59:00,101.85,101.85,101.795,101.795,62457530.0
2006-02-15 13:00:00,101.855,101.855,101.827,101.83,95839981.0
2006-02-15 13:01:00,101.83,101.83,101.807,101.825,82479494.0
2006-02-15 13:02:00,101.825,101.835,101.82,101.828,75545478.0
2006-02-15 13:03:00,101.817,101.83,101.817,101.83,8839240.0
2006-02-15 13:04:00,101.825,101.825,101.8,101.8,62917437.0
2006-02-15 13:05:00,101.795,101.81,101.79,101.81,22895843.0
2006-02-15 13:06:00,101.81,101.815,101.805,101.805,72173936.0
2006-02-15 13:07:00,101.81,101.815,101.805,101.805,182755847.0
2006-02-15 13:08:00,101.815,101.82,101.773,101.802,168732173.0
2006-02-15 13:09:00,101.815,101.817,101.81,101.81,115538591.0
2006-02-15 13:10:00,101.82,101.84,101.82,101.84,112781459.0
2006-02-15 13:11:00,101.835,101.835,101.78,101.78,38980998.0
2006-02-15 13:12:00,101.79,101.79,101.765,101.79,157762199.0
2006-02-15 13:13:00,101.79,101.8,101.765,101.775,36645895.0
2006-02-15 13:14:00,101.77,101.792,101.77,101.775,49665215.0
2006-02-15 13:15:00,101.775,101.775,101.69,101.74,37877436.0
2006-02-15 13:16:00,101.705,101.76,101.705,101.76,15339118.0
2006-02-15 13:17:00,101.76,101.76,101.75,101.75,87592279.0
2006-02-15 13:18:00,101.76,101.76,101.709,101.72,123570392.0
2006-02-15 13:19:00,101.725,101.745,101.725,101.745,83246230.0
2006-02-15 13:20:00,101.75,101.75,101.725,101.745,14045813.0
2006-02-15 13:21:00,101.75,101.8,101.73,101.785,25254636.0
2006-02-15 13:22:00,101.775,101.795,101.746,101.795,112170841.0
2006-02-15 13:23:00,101.8,101.8,101.78,101.78,14622745.0
2006-02-15 13:24:00,101.773,101.8,101.767,101.79,7697599.0
2006-02-15 13:25:00,101.79,101.793,101.755,101.773,24053615.0
2006-02-15 13:26:00,101.78,101.79,101.76,101.762,34149021.0
2006-02-15 13:27:00,101.76,101.775,101.76,101.775,55654250.0
2006-02-15 13:28:00,101.777,101.802,101.751,101.79,114212206.0
2006-02-15 13:29:00,101.8,101.8,101.78,101.78,78840126.0
2006-02-15 13:30:00,101.783,101.83,101.783,101.83,22629854.0
2006-02-15 13:31:00,101.83,101.83,101.818,101.828,47863746.0
2006-02-15 13:32:00,101.82,101.821,101.802,101.802,34537958.0
2006-02-15 13:33:00,101.82,101.82,101.785,101.785,29747088.0
2006-02-15 13:34:00,101.783,101.805,101.78,101.78,65852268.0
2006-02-15 13:35:00,101.785,101.795,101.777,101.782,91454187.0
2006-02-15 13:36:00,101.79,101.79,101.785,101.785,18313515.0
2006-02-15 13:37:00,101.783,101.803,101.783,101.79,61834215.0
2006-02-15 13:38:00,101.78,101.79,101.78,101.788,28863934.0
2006-02-15 13:39:00,101.778,101.8,101.778,101.785,51353425.0
2006-02-15 13:40:00,101.79,101.795,101.778,101.795,44576746.0
2006-02-15 13:41:00,101.785,101.795,101.778,101.79,35418794.0
2006-02-15 13:42:00,101.785,101.791,101.78,101.785,118435584.0
2006-02-15 13:43:00,101.785,101.785,101.777,101.785,116734615.0
2006-02-15 13:44:00,101.785,101.8,101.782,101.8,57675927.0
2006-02-15 13:45:00,101.805,101.805,101.783,101.785,137539187.0
2006-02-15 13:46:00,101.785,101.79,101.735,101.785,93584697.0
2006-02-15 13:47:00,101.785,101.79,101.76,101.782,183843844.0
2006-02-15 13:48:00,101.79,101.79,101.772,101.78,13989511.0
2006-02-15 13:49:00,101.775,101.791,101.768,101.768,20388779.0
2006-02-15 13:50:00,101.77,101.788,101.77,101.785,165117059.0
2006-02-15 13:51:00,101.79,101.79,101.771,101.775,74042950.0
2006-02-15 13:52:00,101.78,101.8,101.78,101.8,12394112.0
2006-02-15 13:53:00,101.8,101.81,101.798,101.81,17964017.0
2006-02-15 13:54:00,101.8,101.81,101.795,101.8,40723348.0
2006-02-15 13:55:00,101.802,101.807,101.757,101.807,81039874.0
2006-02-15 13:56:00,101.8,101.827,101.8,101.827,32984518.0
2006-02-15 13:57:00,101.827,101.835,101.82,101.82,65634745.0
2006-02-15 13:58:00,101.825,101.829,101.818,101.818,69942164.0
2006-02-15 13:59:00,101.82,101.825,101.805,101.81,15548232.0
2006-02-15 14:00:00,101.815,101.83,101.81,101.81,161446911.0
2006-02-15 14:01:00,101.82,101.825,101.815,101.815,43573825.0
2006-02-15 14:02:00,101.815,101.85,101.815,101.85,73620547.0
2006-02-15 14:03:00,101.845,101.861,101.845,101.858,21145004.0
2006-02-15 14:04:00,101.865,101.871,101.835,101.86,42355733.0
2006-02-15 14:05:00,101.852,101.875,101.845,101.845,107415529.0
2006-02-15 14:06:00,101.842,101.875,101.842,101.85,29000600.0
2006-02-15 14:07:00,101.86,101.87,101.855,101.865,19899398.0
2006-02-15 14:08:00,101.86,101.865,101.855,101.865,141663481.0
2006-02-15 14:09:00,101.86,101.88,101.833,101.87,75075948.0
2006-02-15 14:10:00,101.86,101.885,101.855,101.872,37402186.0
2006-02-15 14:11:00,101.87,101.87,101.838,101.85,78323734.0
2006-02-15 14:12:00,101.85,101.872,101.84,101.86,855347499.0
2006-02-15 14:13:00,101.882,101.895,101.875,101.895,99890523.0
2006-02-15 14:14:00,101.89,101.905,101.89,101.89,32674546.0
2006-02-15 14:15:00,101.845,101.895,101.845,101.895,54474978.0
2006-02-15 14:16:00,101.893,101.897,101.883,101.883,27938480.0
2006-02-15 14:17:00,101.883,101.892,101.883,101.883,19301048.0
2006-02-15 14:18:00,101.89,101.9,101.85,101.9,33686295.0
2006-02-15 14:19:00,101.9,101.9,101.873,101.873,113199239.0
2006-02-15 14:20:00,101.88,101.92,101.88,101.9,83607424.0
2006-02-15 14:21:00,101.91,101.933,101.91,101.93,12871778.0
2006-02-15 14:22:00,101.925,101.95,101.925,101.935,52804066.0
2006-02-15 14:23:00,101.94,101.95,101.935,101.935,311820261.0
2006-02-15 14:24:00,101.935,101.948,101.93,101.94,20306234.0
2006-02-15 14:25:00,101.94,101.955,101.903,101.915,328930796.0
2006-02-15 14:26:00,101.913,101.937,101.913,101.925,21156445.0
2006-02-15 14:27:00,101.925,101.94,101.92,101.94,16306029.0
2006-02-15 14:28:00,101.94,101.94,101.907,101.908,21025149.0
2006-02-15 14:29:00,101.915,101.93,101.911,101.93,158552530.0
2006-02-15 14:30:00,101.918,101.928,101.905,101.92,33478533.0
2006-02-15 14:31:00,101.915,101.925,101.91,101.925,52818761.0
2006-02-15 14:32:00,101.92,101.92,101.89,101.92,85620110.0
2006-02-15 14:33:00,101.915,101.92,101.913,101.915,10873364.0
2006-02-15 14:34:00,101.918,101.92,101.903,101.92,39453246.0
2006-02-15 14:35:00,101.925,101.925,101.92,101.92,159366219.0
2006-02-15 14:36:00,101.915,101.935,101.905,101.935,10684334.0
2006-02-15 14:37:00,101.923,101.944,101.918,101.92,100052787.0
2006-02-15 14:38:00,101.917,101.93,101.917,101.93,255036838.0
2006-02-15 14:39:00,101.93,101.944,101.93,101.94,119664941.0
2006-02-15 14:40:00,101.945,101.949,101.937,101.94,88079424.0
2006-02-15 14:41:00,101.94,101.962,101.938,101.945,136469084.0
2006-02-15 14:42:00,101.945,101.945,101.894,101.935,65030521.0
2006-02-15 14:43:00,101.935,101.941,101.922,101.925,106622910.0
2006-02-15 14:44:00,101.923,101.933,101.915,101.915,27059968.0
2006-02-15 14:45:00,101.9,101.9,101.882,101.882,38291574.0
2006-02-15 14:46:00,101.88,101.895,101.88,101.885,11830105.0
2006-02-15 14:47:00,101.885,101.9,101.877,101.877,30534335.0
2006-02-15 14:48:00,101.88,101.885,101.867,101.873,66953290.0
2006-02-15 14:49:00,101.835,101.89,101.822,101.89,42467013.0
2006-02-15 14:50:00,101.89,101.905,101.833,101.875,136375531.0
2006-02-15 14:51:00,101.875,101.88,101.868,101.875,94205840.0
2006-02-15 14:52:00,101.875,101.88,101.87,101.875,20208639.0
2006-02-15 14:53:00,101.875,101.875,101.838,101.853,39472260.0
2006-02-15 14:54:00,101.85,101.852,101.835,101.835,228264537.0
2006-02-15 14:55:00,101.835,101.835,101.82,101.835,171423977.0
2006-02-15 14:56:00,101.835,101.839,101.825,101.833,179255703.0
2006-02-15 14:57:00,101.84,101.855,101.835,101.835,84616085.0
2006-02-15 14:58:00,101.825,101.84,101.825,101.832,111940544.0
2006-02-15 14:59:00,101.835,101.84,101.828,101.828,41539629.0
2006-02-15 15:00:00,101.825,101.85,101.825,101.84,25164957.0
2006-02-15 15:01:00,101.835,101.86,101.834,101.86,128162836.0
2006-02-15 15:02:00,101.855,101.855,101.787,101.82,34024205.0
2006-02-15 15:03:00,101.825,101.835,101.815,101.83,287486974.0
2006-02-15 15:04:00,101.83,101.837,101.819,101.835,94748695.0
2006-02-15 15:05:00,101.845,101.855,101.822,101.855,24669151.0
2006-02-15 15:06:00,101.85,101.885,101.845,101.875,23258471.0
2006-02-15 15:07:00,101.865,101.871,101.846,101.865,26191460.0
2006-02-15 15:08:00,101.87,101.87,101.849,101.865,75989766.0
2006-02-15 15:09:00,101.86,101.864,101.855,101.863,27640863.0
2006-02-15 15:10:00,101.865,101.866,101.855,101.865,86873875.0
2006-02-15 15:11:00,101.88,101.88,101.865,101.87,282151987.0
2006-02-15 15:12:00,101.865,101.877,101.865,101.877,9866725.0
2006-02-15 15:13:00,101.88,101.88,101.864,101.865,18088449.0
2006-02-15 15:14:00,101.865,101.892,101.865,101.865,58944765.0
2006-02-15 15:15:00,101.87,101.882,101.865,101.865,90189824.0
2006-02-15 15:16:00,101.87,101.87,101.86,101.87,51779874.0
2006-02-15 15:17:00,101.867,101.875,101.857,101.857,35672176.0
2006-02-15 15:18:00,101.86,101.87,101.85,101.87,56379976.0
2006-02-15 15:19:00,101.87,101.88,101.855,101.88,4998368.0
2006-02-15 15:20:00,101.872,101.885,101.865,101.865,184148217.0
2006-02-15 15:21:00,101.86,101.905,101.86,101.895,12895206.0
2006-02-15 15:22:00,101.885,101.895,101.88,101.887,13191635.0
2006-02-15 15:23:00,101.89,101.895,101.88,101.887,117541783.0
2006-02-15 15:24:00,101.885,101.89,101.88,101.89,94147284.0
2006-02-15 15:25:00,101.885,101.905,101.872,101.883,89753639.0
2006-02-15 15:26:00,101.89,101.89,101.869,101.875,67506111.0
2006-02-15 15:27:00,101.87,101.87,101.847,101.85,39547853.0
2006-02-15 15:28:00,101.865,101.865,101.842,101.86,28251536.0
2006-02-15 15:29:00,101.855,101.864,101.847,101.847,80384887.0
2006-02-15 15:30:00,101.855,101.866,101.823,101.823,60611753.0
2006-02-15 15:31:00,101.83,101.835,101.805,101.835,118185954.0
2006-02-15 15:32:00,101.835,101.835,101.818,101.818,149592472.0
2006-02-15 15:33:00,101.823,101.827,101.805,101.82,24347886.0
2006-02-15 15:34:00,101.79,101.825,101.79,101.82,29033665.0
2006-02-15 15:35:00,101.815,101.815,101.8,101.805,250804189.0
2006-02-15 15:36:00,101.808,101.808,101.8,101.8,57087263.0
2006-02-15 15:37:00,101.795,101.8,101.781,101.8,3997736.0
2006-02-15 15:38:00,101.795,101.811,101.794,101.8,31629594.0
2006-02-15 15:39:00,101.805,101.805,101.737,101.8,4747210.0
2006-02-15 15:40:00,101.793,101.81,101.79,101.797,17153828.0
2006-02-15 15:41:00,101.8,101.8,101.755,101.755,5164255.0
2006-02-15 15:42:00,101.742,101.742,101.72,101.725,71412026.0
2006-02-15 15:43:00,101.745,101.745,101.67,101.69,36817843.0
2006-02-15 15:44:00,101.68,101.7,101.645,101.677,60358014.0
2006-02-15 15:45:00,101.685,101.706,101.685,101.7,47654900.0
2006-02-15 15:46:00,101.695,101.704,101.69,101.7,213288909.0
2006-02-15 15:47:00,101.71,101.735,101.69,101.713,50996756.0
2006-02-15 15:48:00,101.715,101.75,101.71,101.71,23605508.0
2006-02-15 15:49:00,101.7,101.723,101.7,101.723,56323830.0
2006-02-15 15:50:00,101.725,101.765,101.725,101.765,59902672.0
2006-02-15 15:51:00,101.77,101.775,101.755,101.775,32898340.0
2006-02-15 15:52:00,101.76,101.76,101.733,101.733,432047015.0
2006-02-15 15:53:00,101.73,101.758,101.73,101.75,61697620.0
2006-02-15 15:54:00,101.745,101.77,101.745,101.765,141298314.0
2006-02-15 15:55:00,101.76,101.79,101.76,101.79,95304626.0
2006-02-15 15:56:00,101.785,101.795,101.77,101.785,34920914.0
2006-02-15 15:57:00,101.79,101.797,101.765,101.765,57834988.0
2006-02-15 15:58:00,101.78,101.78,101.727,101.727,85548051.0
2006-02-15 15:59:00,101.723,101.76,101.714,101.743,9233789.0
2006-02-15 16:00:00,101.75,101.775,101.655,101.705,11601622.0
2006-02-15 16:01:00,101.72,101.74,101.625,101.642,52812160.0
2006-02-15 16:02:00,101.64,101.67,101.6,101.613,326142016.0
2006-02-15 16:03:00,101.615,101.623,101.515,101.53,27347185.0
2006-02-15 16:04:00,101.525,101.525,101.475,101.495,146409653.0
2006-02-15 16:05:00,101.52,101.547,101.495,101.495,17570209.0
2006-02-15 16:06:00,101.48,101.507,101.455,101.507,105752364.0
2006-02-15 16:07:00,101.52,101.52,101.46,101.495,47438139.0
2006-02-15 16:08:00,101.485,101.492,101.463,101.483,24531626.0
2006-02-15 16:09:00,101.49,101.5,101.43,101.478,6939628.0
2006-02-15 16:10:00,101.485,101.49,101.42,101.43,386277593.0
2006-02-15 16:11:00,101.425,101.425,101.365,101.395,17339377.0
2006-02-15 16:12:00,101.395,101.423,101.395,101.42,112417893.0
2006-02-15 16:13:00,101.42,101.43,101.383,101.397,86606209.0
2006-02-15 16:14:00,101.41,101.415,101.347,101.4,16102183.0
2006-02-15 16:15:00,101.39,101.39,101.315,101.325,31448250.0
2006-02-15 16:16:00,101.335,101.355,101.311,101.315,27407027.0
2006-02-15 16:17:00,101.36,101.412,101.36,101.395,226348546.0
2006-02-15 16:18:00,101.405,101.444,101.405,101.443,58642972.0
2006-02-15 16:19:00,101.445,101.475,101.435,101.475,22798256.0
2006-02-15 16:20:00,101.47,101.51,101.47,101.485,23644127.0
2006-02-15 16:21:00,101.477,101.49,101.465,101.475,276479435.0
2006-02-15 16:22:00,101.47,101.51,101.445,101.505,58190879.0
2006-02-15 16:23:00,101.5,101.558,101.5,101.518,258978656.0
2006-02-15 16:24:00,101.52,101.572,101.52,101.55,80379683.0
2006-02-15 16:25:00,101.55,101.587,101.545,101.575,38645702.0
2006-02-15 16:26:00,101.58,101.58,101.495,101.503,22479188.0
2006-02-15 16:27:00,101.507,101.533,101.507,101.523,29732099.0
2006-02-15 16:28:00,101.525,101.525,101.5,101.525,22568333.0
2006-02-15 16:29:00,101.465,101.535,101.465,101.53,94471463.0
2006-02-15 16:30:00,101.535,101.55,101.525,101.535,11775862.0
2006-02-15 16:31:00,101.535,101.57,101.535,101.57,138682472.0
2006-02-15 16:32:00,101.575,101.63,101.558,101.625,69708392.0
2006-02-15 16:33:00,101.615,101.615,101.575,101.59,23118591.0
2006-02-15 16:34:00,101.58,101.605,101.565,101.58,53783517.0
2006-02-15 16:35:00,101.59,101.602,101.575,101.582,48987975.0
2006-02-15 16:36:00,101.59,101.608,101.56,101.598,21817800.0
2006-02-15 16:37:00,101.597,101.597,101.49,101.503,108756006.0
2006-02-15 16:38:00,101.52,101.53,101.49,101.49,101035945.0
2006-02-15 16:39:00,101.48,101.493,101.455,101.48,115541814.0
2006-02-15 16:40:00,101.477,101.53,101.477,101.497,226619685.0
2006-02-15 16:41:00,101.51,101.555,101.51,101.555,83966179.0
2006-02-15 16:42:00,101.55,101.56,101.503,101.515,145205621.0
2006-02-15 16:43:00,101.515,101.546,101.456,101.54,118251098.0
2006-02-15 16:44:00,101.535,101.566,101.535,101.56,36178321.0
2006-02-15 16:45:00,101.553,101.553,101.535,101.535,71116581.0
2006-02-15 16:46:00,101.53,101.549,101.495,101.525,194548470.0
2006-02-15 16:47:00,101.53,101.565,101.52,101.565,103129456.0
2006-02-15 16:48:00,101.565,101.62,101.54,101.6,17228949.0
2006-02-15 16:49:00,101.587,101.6,101.585,101.6,182011021.0
2006-02-15 16:50:00,101.605,101.627,101.605,101.627,622818562.0
2006-02-15 16:51:00,101.625,101.635,101.593,101.615,30040878.0
2006-02-15 16:52:00,101.62,101.653,101.62,101.635,260683234.0
2006-02-15 16:53:00,101.623,101.635,101.615,101.635,69708270.0
2006-02-15 16:54:00,101.625,101.645,101.585,101.585,26995039.0
2006-02-15 16:55:00,101.585,101.605,101.585,101.605,37673686.0
2006-02-15 16:56:00,101.61,101.61,101.575,101.577,6207047.0
2006-02-15 16:57:00,101.585,101.585,101.563,101.577,15630779.0
2006-02-15 16:58:00,101.58,101.582,101.518,101.518,92134651.0
2006-02-15 16:59:00,101.525,101.55,101.492,101.5,25636079.0
2006-02-15 17:00:00,101.51,101.62,101.465,101.472,125517696.0
2006-02-15 17:01:00,101.505,101.6,101.485,101.56,300918433.0
2006-02-15 17:02:00,101.565,101.625,101.517,101.603,211132119.0
2006-02-15 17:03:00,101.6,101.62,101.565,101.595,83106231.0
2006-02-15 17:04:00,101.605,101.638,101.585,101.6,138812416.0
2006-02-15 17:05:00,101.575,101.613,101.57,101.59,41072975.0
2006-02-15 17:06:00,101.59,101.61,101.545,101.55,67716231.0
2006-02-15 17:07:00,101.57,101.57,101.497,101.51,7390377.0
2006-02-15 17:08:00,101.515,101.535,101.465,101.48,45241830.0
2006-02-15 17:09:00,101.48,101.515,101.46,101.51,85424074.0
2006-02-15 17:10:00,101.525,101.535,101.5,101.52,21437192.0
2006-02-15 17:11:00,101.52,101.535,101.46,101.46,19334771.0
2006-02-15 17:12:00,101.455,101.51,101.423,101.473,58005500.0
2006-02-15 17:13:00,101.48,101.502,101.452,101.452,33023011.0
2006-02-15 17:14:00,101.46,101.46,101.395,101.455,16575260.0
2006-02-15 17:15:00,101.455,101.455,101.403,101.425,94129127.0
2006-02-15 17:16:00,101.43,101.435,101.398,101.418,49357897.0
2006-02-15 17:17:00,101.423,101.423,101.305,101.305,231245812.0
2006-02-15 17:18:00,101.375,101.395,101.36,101.395,177177782.0
2006-02-15 17:19:00,101.385,101.4,101.32,101.36,113170558.0
2006-02-15 17:20:00,101.352,101.41,101.352,101.41,15229667.0
2006-02-15 17:21:00,101.41,101.42,101.342,101.36,47583976.0
2006-02-15 17:22:00,101.35,101.425,101.35,101.425,11346564.0
2006-02-15 17:23:00,101.435,101.435,101.405,101.433,69985528.0
2006-02-15 17:24:00,101.45,101.45,101.41,101.43,17769289.0
2006-02-15 17:25:00,101.423,101.445,101.405,101.44,66634061.0
2006-02-15 17:26:00,101.433,101.507,101.433,101.475,241914074.0
2006-02-15 17:27:00,101.475,101.51,101.45,101.47,62274976.0
2006-02-15 17:28:00,101.475,101.555,101.465,101.503,77795289.0
2006-02-15 17:29:00,101.505,101.515,101.47,101.515,53757464.0
2006-02-15 17:30:00,101.53,101.58,101.513,101.515,10235451.0
2006-02-15 17:31:00,101.525,101.555,101.52,101.528,93492001.0
2006-02-15 17:32:00,101.525,101.525,101.5,101.515,40452861.0
2006-02-15 17:33:00,101.515,101.556,101.5,101.543,38413108.0
2006-02-15 17:34:00,101.537,101.57,101.5,101.545,39078121.0
2006-02-15 17:35:00,101.545,101.7,101.545,101.7,75878458.0
2006-02-15 17:36:00,101.703,101.78,101.665,101.743,93607264.0
2006-02-15 17:37:00,101.745,101.745,101.66,101.703,70768106.0
2006-02-15 17:38:00,101.7,101.707,101.625,101.695,7731953.0
2006-02-15 17:39:00,101.685,101.685,101.655,101.665,128597961.0
2006-02-15 17:40:00,101.67,101.69,101.647,101.685,40808703.0
2006-02-15 17:41:00,101.69,101.75,101.69,101.69,32182075.0
2006-02-15 17:42:00,101.707,101.735,101.707,101.735,113256684.0
2006-02-15 17:43:00,101.738,101.76,101.719,101.72,12175815.0
2006-02-15 17:44:00,101.725,101.825,101.725,101.825,52739886.0
2006-02-15 17:45:00,101.83,101.835,101.79,101.813,77596006.0
2006-02-15 17:46:00,101.812,101.836,101.8,101.82,111194425.0
2006-02-15 17:47:00,101.825,101.83,101.785,101.79,225274220.0
2006-02-15 17:48:00,101.788,101.79,101.745,101.79,20874218.0
2006-02-15 17:49:00,101.773,101.783,101.725,101.735,35127715.0
2006-02-15 17:50:00,101.74,101.755,101.718,101.745,40549026.0
2006-02-15 17:51:00,101.745,101.748,101.71,101.74,25297750.0
2006-02-15 17:52:00,101.75,101.79,101.735,101.79,47644447.0
2006-02-15 17:53:00,101.78,101.78,101.74,101.78,61861725.0
2006-02-15 17:54:00,101.78,101.78,101.719,101.757,71589767.0
2006-02-15 17:55:00,101.755,101.773,101.755,101.763,63514483.0
2006-02-15 17:56:00,101.77,101.78,101.75,101.75,130875941.0
2006-02-15 17:57:00,101.748,101.775,101.733,101.75,21891620.0
2006-02-15 17:58:00,101.743,101.79,101.743,101.79,18051268.0
2006-02-15 17:59:00,101.79,101.835,101.79,101.813,63938813.0
2006-02-15 18:00:00,101.755,101.83,101.755,101.83,114141575.0
2006-02-15 18:01:00,101.833,101.833,101.817,101.817,66283428.0
2006-02-15 18:02:00,101.82,101.823,101.81,101.81,5615158.0
2006-02-15 18:03:00,101.81,101.81,101.78,101.785,405610605.0
2006-02-15 18:04:00,101.785,101.788,101.77,101.77,9067368.0
2006-02-15 18:05:00,101.77,101.77,101.73,101.73,67270655.0
2006-02-15 18:06:00,101.723,101.74,101.713,101.74,35077164.0
2006-02-15 18:07:00,101.74,101.74,101.695,101.715,86183008.0
2006-02-15 18:08:00,101.713,101.725,101.71,101.723,31966573.0
2006-02-15 18:09:00,101.723,101.753,101.723,101.735,131123078.0
2006-02-15 18:10:00,101.733,101.753,101.733,101.74,89774774.0
2006-02-15 18:11:00,101.747,101.762,101.733,101.75,179215156.0
2006-02-15 18:12:00,101.753,101.79,101.745,101.79,50438611.0
2006-02-15 18:13:00,101.76,101.81,101.75,101.797,63657960.0
2006-02-15 18:14:00,101.793,101.802,101.773,101.797,19217969.0
2006-02-15 18:15:00,101.798,101.8,101.74,101.75,156345059.0
2006-02-15 18:16:00,101.76,101.769,101.76,101.76,40548979.0
2006-02-15 18:17:00,101.77,101.81,101.765,101.81,14654098.0
2006-02-15 18:18:00,101.805,101.82,101.805,101.82,167344929.0
2006-02-15 18:19:00,101.83,101.84,101.815,101.815,80564020.0
2006-02-15 18:20:00,101.83,101.845,101.83,101.845,65574487.0
2006-02-15 18:21:00,101.85,101.9,101.828,101.9,54054625.0
2006-02-15 18:22:00,101.887,101.93,101.862,101.9,42135004.0
2006-02-15 18:23:00,101.9,101.985,101.9,101.962,56319411.0
2006-02-15 18:24:00,101.967,101.985,101.912,101.912,117401269.0
2006-02-15 18:25:00,101.915,101.965,101.894,101.955,55685785.0
2006-02-15 18:26:00,101.953,101.99,101.927,101.932,157850459.0
2006-02-15 18:27:00,101.93,101.95,101.917,101.917,96851926.0
2006-02-15 18:28:00,101.92,101.923,101.905,101.912,70958832.0
2006-02-15 18:29:00,101.913,101.96,101.913,101.96,59889222.0
2006-02-15 18:30:00,101.95,102.05,101.95,101.995,276718486.0
2006-02-15 18:31:00,102.04,102.047,102.015,102.035,107657379.0
2006-02-15 18:32:00,102.045,102.085,102.02,102.085,123697866.0
2006-02-15 18:33:00,102.08,102.089,102.06,102.06,30794327.0
2006-02-15 18:34:00,102.06,102.074,102.018,102.018,69172142.0
2006-02-15 18:35:00,102.03,102.052,102.03,102.042,22417741.0
2006-02-15 18:36:00,102.043,102.12,102.025,102.12,78480882.0
2006-02-15 18:37:00,102.113,102.118,102.095,102.095,23522908.0
2006-02-15 18:38:00,102.095,102.105,102.085,102.105,57369002.0
2006-02-15 18:39:00,102.1,102.1,102.06,102.067,73450767.0
2006-02-15 18:40:00,102.07,102.078,102.053,102.053,48888680.0
2006-02-15 18:41:00,102.06,102.06,102.032,102.045,87152701.0
2006-02-15 18:42:00,102.04,102.07,102.04,102.07,23347918.0
2006-02-15 18:43:00,102.08,102.13,102.08,102.107,39657514.0
2006-02-15 18:44:00,102.115,102.116,102.065,102.065,283195662.0
2006-02-15 18:45:00,102.075,102.09,102.06,102.09,170989325.0
2006-02-15 18:46:00,102.085,102.11,102.085,102.11,14714507.0
2006-02-15 18:47:00,102.115,102.215,102.115,102.18,59083684.0
2006-02-15 18:48:00,102.17,102.223,102.17,102.223,27272004.0
2006-02-15 18:49:00,102.23,102.245,102.185,102.24,55747973.0
2006-02-15 18:50:00,102.24,102.26,102.21,102.26,60274923.0
2006-02-15 18:51:00,102.265,102.3,102.255,102.255,30427983.0
2006-02-15 18:52:00,102.26,102.276,102.26,102.27,355804122.0
2006-02-15 18:53:00,102.265,102.325,102.26,102.29,19914050.0
2006-02-15 18:54:00,102.3,102.31,102.26,102.26,355776457.0
2006-02-15 18:55:00,102.267,102.278,102.25,102.25,384611473.0
2006-02-15 18:56:00,102.243,102.26,102.175,102.192,21954769.0
2006-02-15 18:57:00,102.2,102.22,102.2,102.203,35617297.0
2006-02-15 18:58:00,102.208,102.208,102.165,102.19,171605207.0
2006-02-15 18:59:00,102.18,102.19,102.145,102.145,78270466.0
2006-02-15 19:00:00,102.145,102.185,102.14,102.185,32534710.0
2006-02-15 19:01:00,102.182,102.2,102.165,102.165,32368257.0
2006-02-15 19:02:00,102.16,102.16,102.118,102.125,37476459.0
2006-02-15 19:03:00,102.125,102.14,102.108,102.125,155159319.0
2006-02-15 19:04:00,102.13,102.163,102.13,102.163,19505674.0
2006-02-15 19:05:00,102.16,102.172,102.15,102.155,246505757.0
2006-02-15 19:06:00,102.165,102.205,102.165,102.18,59919773.0
2006-02-15 19:07:00,102.175,102.188,102.155,102.155,46336863.0
2006-02-15 19:08:00,102.155,102.17,102.116,102.125,63435378.0
2006-02-15 19:09:00,102.125,102.126,102.118,102.12,38759129.0
2006-02-15 19:10:00,102.115,102.115,102.1,102.1,134876315.0
2006-02-15 19:11:00,102.1,102.1,102.082,102.085,112838309.0
2006-02-15 19:12:00,102.077,102.077,102.069,102.075,23197005.0
2006-02-15 19:13:00,102.068,102.1,102.068,102.1,59129853.0
2006-02-15 19:14:00,102.095,102.095,102.035,102.055,25005015.0
2006-02-15 19:15:00,102.045,102.045,102.025,102.025,30791586.0
2006-02-15 19:16:00,102.03,102.045,102.03,102.045,44163812.0
2006-02-15 19:17:00,102.045,102.053,102.019,102.05,19374744.0
2006-02-15 19:18:00,102.047,102.047,101.979,101.98,151343332.0
2006-02-15 19:19:00,101.977,102.025,101.965,101.965,166790011.0
2006-02-15 19:20:00,101.98,101.989,101.98,101.98,29801276.0
2006-02-15 19:21:00,101.98,101.98,101.96,101.96,117511613.0
2006-02-15 19:22:00,101.965,101.965,101.915,101.92,13731310.0
2006-02-15 19:23:00,101.925,101.925,101.88,101.88,133327139.0
2006-02-15 19:24:00,101.872,101.9,101.86,101.86,10684021.0
2006-02-15 19:25:00,101.85,101.865,101.85,101.855,224407047.0
2006-02-15 19:26:00,101.865,101.865,101.845,101.855,14303170.0
2006-02-15 19:27:00,101.852,101.87,101.802,101.85,93662023.0
2006-02-15 19:28:00,101.84,101.85,101.805,101.805,218889922.0
2006-02-15 19:29:00,101.79,101.825,101.79,101.825,41212319.0
2006-02-15 19:30:00,101.825,101.863,101.825,101.863,45368741.0
2006-02-15 19:31:00,101.863,101.88,101.86,101.86,32535045.0
2006-02-15 19:32:00,101.875,101.885,101.87,101.87,16204092.0
2006-02-15 19:33:00,101.865,101.925,101.865,101.9,15764822.0
2006-02-15 19:34:00,101.89,101.89,101.85,101.865,20447626.0
2006-02-15 19:35:00,101.865,101.865,101.81,101.815,528907081.0
2006-02-15 19:36:00,101.812,101.812,101.785,101.795,41666165.0
2006-02-15 19:37:00,101.8,101.813,101.772,101.81,31075035.0
2006-02-15 19:38:00,101.8,101.83,101.8,101.825,66233355.0
2006-02-15 19:39:00,101.825,101.843,101.805,101.835,65242201.0
2006-02-15 19:40:00,101.83,101.83,101.79,101.803,41011015.0
2006-02-15 19:41:00,101.805,101.808,101.772,101.772,239091636.0
2006-02-15 19:42:00,101.78,101.82,101.78,101.805,120861754.0
2006-02-15 19:43:00,101.805,101.83,101.795,101.815,21387782.0
2006-02-15 19:44:00,101.81,101.81,101.785,101.807,54247635.0
2006-02-15 19:45:00,101.8,101.83,101.8,101.82,47552198.0
2006-02-15 19:46:00,101.82,101.837,101.815,101.83,42104168.0
2006-02-15 19:47:00,101.825,101.875,101.825,101.867,24537807.0
2006-02-15 19:48:00,101.862,101.884,101.86,101.86,17622555.0
2006-02-15 19:49:00,101.86,101.875,101.86,101.86,38377047.0
2006-02-15 19:50:00,101.86,101.86,101.835,101.835,14330742.0
2006-02-15 19:51:00,101.84,101.84,101.795,101.795,101250990.0
2006-02-15 19:52:00,101.793,101.829,101.793,101.825,93534979.0
2006-02-15 19:53:00,101.83,101.838,101.789,101.838,25128400.0
2006-02-15 19:54:00,101.84,101.845,101.815,101.835,517175615.0
2006-02-15 19:55:00,101.835,101.835,101.777,101.777,27855328.0
2006-02-15 19:56:00,101.785,101.837,101.766,101.81,48516249.0
2006-02-15 19:57:00,101.82,101.83,101.813,101.815,30999390.0
2006-02-15 19:58:00,101.81,101.835,101.792,101.835,269819701.0
2006-02-15 19:59:00,101.84,101.865,101.825,101.825,68048961.0
2006-02-15 20:00:00,101.825,101.85,101.815,101.815,35332601.0
2006-02-15 20:01:00,101.815,101.849,101.815,101.845,41874790.0
2006-02-15 20:02:00,101.837,101.858,101.837,101.843,84492373.0
2006-02-15 20:03:00,101.85,101.852,101.835,101.835,44146822.0
2006-02-15 20:04:00,101.84,101.845,101.81,101.81,12092809.0
2006-02-15 20:05:00,101.825,101.825,101.77,101.77,67091011.0
2006-02-15 20:06:00,101.79,101.805,101.78,101.8,15746232.0
2006-02-15 20:07:00,101.745,101.805,101.745,101.795,5149680.0
2006-02-15 20:08:00,101.795,101.802,101.775,101.788,52453492.0
2006-02-15 20:09:00,101.8,101.82,101.785,101.805,28832175.0
2006-02-15 20:10:00,101.805,101.81,101.755,101.81,75558545.0
2006-02-15 20:11:00,101.805,101.82,101.795,101.82,111100551.0
2006-02-15 20:12:00,101.815,101.843,101.795,101.825,12708036.0
2006-02-15 20:13:00,101.83,101.83,101.817,101.825,76655301.0
2006-02-15 20:14:00,101.822,101.822,101.75,101.793,48214638.0
2006-02-15 20:15:00,101.795,101.809,101.795,101.795,21567572.0
2006-02-15 20:16:00,101.795,101.829,101.795,101.815,22014321.0
2006-02-15 20:17:00,101.82,101.82,101.79,101.79,43404549.0
2006-02-15 20:18:00,101.782,101.816,101.782,101.81,36259807.0
2006-02-15 20:19:00,101.805,101.815,101.8,101.807,93806621.0
2006-02-15 20:20:00,101.81,101.81,101.8,101.81,109747697.0
2006-02-15 20:21:00,101.805,101.85,101.805,101.85,25570641.0
2006-02-15 20:22:00,101.845,101.845,101.832,101.835,239120669.0
2006-02-15 20:23:00,101.827,101.845,101.815,101.815,44162073.0
2006-02-15 20:24:00,101.807,101.825,101.8,101.8,62771730.0
2006-02-15 20:25:00,101.815,101.845,101.815,101.83,50824493.0
2006-02-15 20:26:00,101.835,101.836,101.814,101.815,40750722.0
2006-02-15 20:27:00,101.825,101.836,101.803,101.82,128959865.0
2006-02-15 20:28:00,101.835,101.836,101.815,101.815,22241692.0
2006-02-15 20:29:00,101.82,101.834,101.82,101.825,22428680.0
2006-02-15 20:30:00,101.815,101.82,101.813,101.815,15882150.0
2006-02-15 20:31:00,101.815,101.815,101.773,101.773,10436430.0
2006-02-15 20:32:00,101.77,101.823,101.77,101.823,63224273.0
2006-02-15 20:33:00,101.83,101.86,101.83,101.833,298169140.0
2006-02-15 20:34:00,101.84,101.845,101.835,101.845,148926500.0
2006-02-15 20:35:00,101.84,101.851,101.83,101.83,63224198.0
2006-02-15 20:36:00,101.82,101.828,101.815,101.815,33510570.0
2006-02-15 20:37:00,101.82,101.82,101.8,101.81,74026475.0
2006-02-15 20:38:00,101.815,101.819,101.805,101.805,23710654.0
2006-02-15 20:39:00,101.81,101.817,101.81,101.81,209694458.0
2006-02-15 20:40:00,101.81,101.815,101.81,101.815,10842772.0
2006-02-15 20:41:00,101.825,101.825,101.788,101.792,53615900.0
2006-02-15 20:42:00,101.795,101.803,101.78,101.803,54696135.0
2006-02-15 20:43:00,101.808,101.808,101.79,101.795,282401146.0
2006-02-15 20:44:00,101.788,101.84,101.751,101.84,15325625.0
2006-02-15 20:45:00,101.838,101.865,101.81,101.865,32478806.0
2006-02-15 20:46:00,101.86,101.86,101.81,101.81,89772218.0
2006-02-15 20:47:00,101.815,101.835,101.815,101.83,44442880.0
2006-02-15 20:48:00,101.825,101.835,101.817,101.83,94033368.0
2006-02-15 20:49:00,101.825,101.832,101.813,101.83,90469356.0
2006-02-15 20:50:00,101.82,101.838,101.82,101.825,138756940.0
2006-02-15 20:51:00,101.825,101.84,101.812,101.84,113233301.0
2006-02-15 20:52:00,101.82,101.85,101.82,101.85,68824766.0
2006-02-15 20:53:00,101.85,101.85,101.815,101.815,17405411.0
2006-02-15 20:54:00,101.815,101.824,101.815,101.82,66940526.0
2006-02-15 20:55:00,101.83,101.83,101.812,101.818,42718741.0
2006-02-15 20:56:00,101.822,101.823,101.805,101.815,24646871.0
2006-02-15 20:57:00,101.817,101.845,101.78,101.83,83240540.0
2006-02-15 20:58:00,101.83,101.895,101.83,101.877,56659359.0
2006-02-15 20:59:00,101.88,101.89,101.875,101.89,85077312.0
2006-02-15 21:00:00,101.88,101.88,101.865,101.865,29537516.0
2006-02-15 21:01:00,101.865,101.865,101.815,101.833,44201405.0
2006-02-15 21:02:00,101.833,101.865,101.833,101.86,41502710.0
2006-02-15 21:03:00,101.86,101.887,101.86,101.865,81147424.0
2006-02-15 21:04:00,101.865,101.87,101.86,101.865,45302089.0
2006-02-15 21:05:00,101.858,101.878,101.835,101.842,118431173.0
2006-02-15 21:06:00,101.84,101.907,101.815,101.815,26689235.0
2006-02-15 21:07:00,101.853,101.864,101.848,101.855,34367800.0
2006-02-15 21:08:00,101.84,101.86,101.84,101.86,40368015.0
2006-02-15 21:09:00,101.86,101.86,101.805,101.805,63567668.0
2006-02-15 21:10:00,101.847,101.85,101.83,101.85,34665647.0
2006-02-15 21:11:00,101.85,101.872,101.85,101.865,82956322.0
2006-02-15 21:12:00,101.855,101.883,101.855,101.87,179921401.0
2006-02-15 21:13:00,101.875,101.875,101.863,101.865,47455739.0
2006-02-15 21:14:00,101.87,101.875,101.863,101.87,157595161.0
2006-02-15 21:15:00,101.867,101.87,101.865,101.865,86909844.0
2006-02-15 21:16:00,101.865,101.875,101.86,101.87,91123858.0
2006-02-15 21:17:00,101.865,101.865,101.848,101.848,38821972.0
2006-02-15 21:18:00,101.85,101.86,101.844,101.86,238771323.0
2006-02-15 21:19:00,101.853,101.853,101.801,101.85,86066951.0
2006-02-15 21:20:00,101.855,101.865,101.852,101.86,93224824.0
2006-02-15 21:21:00,101.853,101.865,101.85,101.86,102190854.0
2006-02-15 21:22:00,101.865,101.865,101.83,101.843,23582382.0
2006-02-15 21:23:00,101.843,101.854,101.841,101.845,80534756.0
2006-02-15 21:24:00,101.84,101.845,101.828,101.835,76655330.0
2006-02-15 21:25:00,101.835,101.84,101.832,101.84,33433553.0
2006-02-15 21:26:00,101.81,101.875,101.81,101.85,34810915.0
2006-02-15 21:27:00,101.84,101.852,101.835,101.835,78013618.0
2006-02-15 21:28:00,101.835,101.862,101.835,101.845,29325416.0
2006-02-15 21:29:00,101.85,101.86,101.848,101.855,83586270.0
2006-02-15 21:30:00,101.84,101.865,101.835,101.845,18827548.0
2006-02-15 21:31:00,101.84,101.885,101.84,101.885,203127609.0
2006-02-15 21:32:00,101.88,101.88,101.855,101.855,81587496.0
2006-02-15 21:33:00,101.855,101.871,101.849,101.85,268241614.0
2006-02-15 21:34:00,101.842,101.878,101.825,101.853,46847109.0
2006-02-15 21:35:00,101.855,101.88,101.855,101.88,13371844.0
2006-02-15 21:36:00,101.88,101.88,101.84,101.84,229834937.0
2006-02-15 21:37:00,101.837,101.85,101.837,101.845,137220254.0
2006-02-15 21:38:00,101.845,101.845,101.782,101.82,231590398.0
2006-02-15 21:39:00,101.805,101.82,101.805,101.812,59784598.0
2006-02-15 21:40:00,101.82,101.83,101.815,101.83,49852439.0
2006-02-15 21:41:00,101.83,101.83,101.785,101.785,43859454.0
2006-02-15 21:42:00,101.83,101.838,101.825,101.825,85378365.0
2006-02-15 21:43:00,101.825,101.829,101.81,101.81,243491339.0
2006-02-15 21:44:00,101.815,101.832,101.814,101.823,48830291.0
2006-02-15 21:45:00,101.825,101.845,101.825,101.845,37924148.0
2006-02-15 21:46:00,101.845,101.855,101.826,101.855,16153210.0
2006-02-15 21:47:00,101.85,101.895,101.85,101.88,18358161.0
2006-02-15 21:48:00,101.87,101.886,101.85,101.865,52203440.0
2006-02-15 21:49:00,101.865,101.89,101.864,101.89,9559751.0
2006-02-15 21:50:00,101.88,101.913,101.88,101.882,102520272.0
2006-02-15 21:51:00,101.885,101.887,101.85,101.85,37835280.0
2006-02-15 21:52:00,101.853,101.869,101.853,101.86,11888690.0
2006-02-15 21:53:00,101.87,101.87,101.855,101.857,15991041.0
2006-02-15 21:54:00,101.855,101.868,101.844,101.845,102863215.0
2006-02-15 21:55:00,101.845,101.859,101.843,101.855,57106256.0
2006-02-15 21:56:00,101.86,101.86,101.833,101.85,28079649.0
2006-02-15 21:57:00,101.84,101.844,101.793,101.825,62055319.0
2006-02-15 21:58:00,101.83,101.83,101.81,101.81,73971294.0
2006-02-15 21:59:00,101.8,101.815,101.79,101.79,106842663.0
2006-02-15 22:00:00,101.785,101.813,101.785,101.813,60057350.0
2006-02-15 22:01:00,101.815,101.823,101.81,101.81,100099415.0
2006-02-15 22:02:00,101.815,101.832,101.815,101.832,54078399.0
2006-02-15 22:03:00,101.833,101.841,101.815,101.83,67221707.0
2006-02-15 22:04:00,101.828,101.841,101.828,101.833,77358275.0
2006-02-15 22:05:00,101.83,101.841,101.825,101.825,126056484.0
2006-02-15 22:06:00,101.82,101.84,101.82,101.84,93153594.0
2006-02-15 22:07:00,101.85,101.85,101.84,101.85,28696297.0
2006-02-15 22:08:00,101.843,101.844,101.82,101.82,160537861.0
2006-02-15 22:09:00,101.835,101.841,101.825,101.835,105316519.0
2006-02-15 22:10:00,101.835,101.835,101.825,101.83,107499572.0
2006-02-15 22:11:00,101.83,101.835,101.825,101.835,31389942.0
2006-02-15 22:12:00,101.825,101.831,101.782,101.82,33961430.0
2006-02-15 22:13:00,101.82,101.833,101.817,101.822,49371966.0
2006-02-15 22:14:00,101.822,101.862,101.822,101.85,19722908.0
2006-02-15 22:15:00,101.85,101.863,101.847,101.855,260977612.0
2006-02-15 22:16:00,101.852,101.852,101.833,101.833,49627807.0
2006-02-15 22:17:00,101.84,101.84,101.827,101.835,98935024.0
2006-02-15 22:18:00,101.84,101.86,101.84,101.86,55494780.0
2006-02-15 22:19:00,101.85,101.86,101.847,101.855,191862153.0
2006-02-15 22:20:00,101.855,101.885,101.855,101.885,67470407.0
2006-02-15 22:21:00,101.88,101.891,101.86,101.86,81454344.0
2006-02-15 22:22:00,101.85,101.865,101.85,101.865,18213629.0
2006-02-15 22:23:00,101.865,101.871,101.84,101.84,68601002.0
2006-02-15 22:24:00,101.84,101.845,101.838,101.84,49032546.0
2006-02-15 22:25:00,101.835,101.84,101.83,101.84,186283412.0
2006-02-15 22:26:00,101.84,101.84,101.821,101.823,81950633.0
2006-02-15 22:27:00,101.825,101.83,101.82,101.82,66172020.0
2006-02-15 22:28:00,101.82,101.83,101.818,101.825,200489261.0
2006-02-15 22:29:00,101.825,101.83,101.818,101.818,24462456.0
2006-02-15 22:30:00,101.82,101.825,101.817,101.82,60291501.0
2006-02-15 22:31:00,101.825,101.837,101.815,101.815,314346536.0
2006-02-15 22:32:00,101.82,101.82,101.815,101.815,49526405.0
2006-02-15 22:33:00,101.815,101.825,101.81,101.82,13925499.0
2006-02-15 22:34:00,101.82,101.84,101.82,101.833,96998088.0
2006-02-15 22:35:00,101.845,101.845,101.83,101.84,45553598.0
2006-02-15 22:36:00,101.835,101.84,101.83,101.84,59171119.0
2006-02-15 22:37:00,101.84,101.84,101.835,101.84,13028808.0
2006-02-15 22:38:00,101.84,101.845,101.83,101.83,195407389.0
2006-02-15 22:39:00,101.83,101.834,101.83,101.83,233674271.0
2006-02-15 22:40:00,101.83,101.833,101.805,101.805,10106649.0
2006-02-15 22:41:00,101.81,101.811,101.787,101.787,18431840.0
2006-02-15 22:42:00,101.793,101.797,101.783,101.785,190869915.0
2006-02-15 22:43:00,101.79,101.801,101.785,101.785,31145020.0
2006-02-15 22:44:00,101.8,101.8,101.78,101.79,55963766.0
2006-02-15 22:45:00,101.785,101.795,101.785,101.795,47382779.0
2006-02-15 22:46:00,101.792,101.797,101.779,101.797,64544522.0
2006-02-15 22:47:00,101.8,101.82,101.795,101.81,58927986.0
2006-02-15 22:48:00,101.803,101.82,101.8,101.82,31936311.0
2006-02-15 22:49:00,101.81,101.81,101.8,101.807,38618490.0
2006-02-15 22:50:00,101.82,101.82,101.753,101.79,18017441.0
2006-02-15 22:51:00,101.785,101.785,101.75,101.77,57997325.0
2006-02-15 22:52:00,101.77,101.77,101.747,101.75,135370475.0
2006-02-15 22:53:00,101.745,101.745,101.73,101.74,252876450.0
2006-02-15 22:54:00,101.742,101.755,101.74,101.748,48340560.0
2006-02-15 22:55:00,101.75,101.75,101.738,101.743,54099278.0
2006-02-15 22:56:00,101.75,101.75,101.735,101.743,32506952.0
2006-02-15 22:57:00,101.74,101.75,101.74,101.75,64766102.0
2006-02-15 22:58:00,101.75,101.75,101.74,101.745,47594753.0
2006-02-15 22:59:00,101.745,101.745,101.725,101.725,14965941.0
2006-02-15 23:00:00,101.73,101.73,101.717,101.725,68847762.0
2006-02-15 23:01:00,101.715,101.735,101.715,101.73,47270128.0
2006-02-15 23:02:00,101.725,101.74,101.725,101.725,82879338.0
2006-02-15 23:03:00,101.725,101.75,101.715,101.715,52714305.0
2006-02-15 23:04:00,101.72,101.72,101.7,101.71,142476543.0
2006-02-15 23:05:00,101.72,101.735,101.72,101.735,37221386.0
2006-02-15 23:06:00,101.74,101.76,101.74,101.745,26032158.0
2006-02-15 23:07:00,101.75,101.755,101.735,101.735,75615445.0
2006-02-15 23:08:00,101.738,101.752,101.738,101.745,77750495.0
2006-02-15 23:09:00,101.745,101.755,101.743,101.75,36812063.0
2006-02-15 23:10:00,101.742,101.76,101.715,101.715,11348750.0
2006-02-15 23:11:00,101.717,101.744,101.705,101.705,139051672.0
2006-02-15 23:12:00,101.715,101.73,101.69,101.69,82099200.0
2006-02-15 23:13:00,101.71,101.725,101.708,101.715,34002775.0
2006-02-15 23:14:00,101.71,101.735,101.71,101.735,89233036.0
2006-02-15 23:15:00,101.74,101.745,101.73,101.74,25720960.0
2006-02-15 23:16:00,101.735,101.74,101.733,101.74,10692338.0
2006-02-15 23:17:00,101.735,101.755,101.71,101.755,46911134.0
2006-02-15 23:18:00,101.75,101.75,101.732,101.735,70425543.0
2006-02-15 23:19:00,101.74,101.745,101.733,101.74,32026913.0
2006-02-15 23:20:00,101.73,101.74,101.73,101.74,299410386.0
2006-02-15 23:21:00,101.733,101.745,101.727,101.73,98205044.0
2006-02-15 23:22:00,101.74,101.74,101.71,101.715,17767704.0
2006-02-15 23:23:00,101.715,101.735,101.715,101.735,22474452.0
2006-02-15 23:24:00,101.733,101.739,101.725,101.725,115515719.0
2006-02-15 23:25:00,101.725,101.74,101.707,101.707,95069611.0
2006-02-15 23:26:00,101.715,101.72,101.712,101.72,33388058.0
2006-02-15 23:27:00,101.72,101.72,101.71,101.715,60853592.0
2006-02-15 23:28:00,101.715,101.725,101.707,101.71,115147669.0
2006-02-15 23:29:00,101.712,101.73,101.708,101.73,86114123.0
2006-02-15 23:30:00,101.73,101.73,101.72,101.72,23956709.0
2006-02-15 23:31:00,101.73,101.745,101.719,101.745,37930029.0
2006-02-15 23:32:00,101.74,101.74,101.709,101.717,79075781.0
2006-02-15 23:33:00,101.69,101.767,101.69,101.767,23961888.0
2006-02-15 23:34:00,101.765,101.77,101.725,101.76,187752422.0
2006-02-15 23:35:00,101.765,101.815,101.765,101.815,27586239.0
2006-02-15 23:36:00,101.81,101.823,101.81,101.82,124879958.0
2006-02-15 23:37:00,101.813,101.832,101.808,101.82,53592943.0
2006-02-15 23:38:00,101.83,101.831,101.805,101.805,104077220.0
2006-02-15 23:39:00,101.805,101.805,101.798,101.805,39579852.0
2006-02-15 23:40:00,101.8,101.817,101.79,101.79,58293201.0
2006-02-15 23:41:00,101.788,101.8,101.788,101.8,242846649.0
2006-02-15 23:42:00,101.8,101.806,101.795,101.805,26753141.0
2006-02-15 23:43:00,101.795,101.816,101.795,101.81,20537547.0
2006-02-15 23:44:00,101.81,101.82,101.805,101.805,33529560.0
2006-02-15 23:45:00,101.803,101.813,101.803,101.81,97155302.0
2006-02-15 23:46:00,101.812,101.85,101.812,101.85,16346832.0
2006-02-15 23:47:00,101.85,101.882,101.85,101.86,77499148.0
2006-02-15 23:48:00,101.865,101.875,101.862,101.87,91448886.0
2006-02-15 23:49:00,101.87,101.874,101.855,101.855,50293876.0
2006-02-15 23:50:00,101.853,101.878,101.852,101.878,79093747.0
2006-02-15 23:51:00,101.878,101.885,101.867,101.867,30673878.0
2006-02-15 23:52:00,101.88,101.885,101.855,101.863,94561250.0
2006-02-15 23:53:00,101.863,101.881,101.84,101.853,20297606.0
2006-02-15 23:54:00,101.855,101.86,101.85,101.855,118443141.0
2006-02-15 23:55:00,101.855,101.855,101.839,101.85,32509737.0
2006-02-15 23:56:00,101.852,101.873,101.852,101.873,54365559.0
2006-02-15 23:57:00,101.878,101.885,101.865,101.885,188129001.0
2006-02-15 23:58:00,101.885,101.905,101.882,101.905,42052776.0
2006-02-15 23:59:00,101.9,101.905,101.89,101.905,222686818.0
2006-02-16 00:00:00,101.893,101.9,101.89,101.895,122979507.0
2006-02-16 01:00:00,101.893,101.893,101.825,101.825,11827469.0
2006-02-16 01:01:00,101.825,101.826,101.82,101.82,77898902.0
2006-02-16 01:02:00,101.815,101.82,101.775,101.81,63187108.0
2006-02-16 01:03:00,101.813,101.825,101.805,101.82,48725815.0
2006-02-16 01:04:00,101.82,101.82,101.8,101.8,93474942.0
2006-02-16 01:05:00,101.795,101.8,101.787,101.8,176090949.0
2006-02-16 01:06:00,101.792,101.8,101.79,101.8,72121950.0
2006-02-16 01:07:00,101.8,101.815,101.8,101.81,122113361.0
2006-02-16 01:08:00,101.805,101.816,101.805,101.808,41154468.0
2006-02-16 01:09:00,101.813,101.824,101.8,101.8,100480715.0
2006-02-16 01:10:00,101.81,101.81,101.797,101.805,179953178.0
2006-02-16 01:11:00,101.803,101.815,101.803,101.815,20179413.0
2006-02-16 01:12:00,101.81,101.815,101.808,101.815,66442876.0
2006-02-16 01:13:00,101.808,101.82,101.808,101.82,88458629.0
2006-02-16 01:14:00,101.815,101.82,101.798,101.82,30427946.0
2006-02-16 01:15:00,101.812,101.82,101.81,101.815,54294368.0
2006-02-16 01:16:00,101.815,101.815,101.808,101.81,42353448.0
2006-02-16 01:17:00,101.81,101.81,101.8,101.8,29694283.0
2006-02-16 01:18:00,101.815,101.815,101.8,101.805,105254311.0
2006-02-16 01:19:00,101.76,101.815,101.76,101.815,54113244.0
2006-02-16 01:20:00,101.807,101.807,101.785,101.785,58654723.0
2006-02-16 01:21:00,101.785,101.8,101.783,101.785,59586286.0
2006-02-16 01:22:00,101.79,101.79,101.783,101.785,178554737.0
2006-02-16 01:23:00,101.777,101.79,101.74,101.785,87682244.0
2006-02-16 01:24:00,101.79,101.79,101.78,101.79,32212832.0
2006-02-16 01:25:00,101.78,101.8,101.774,101.8,62650031.0
2006-02-16 01:26:00,101.8,101.8,101.785,101.79,30523410.0
2006-02-16 01:27:00,101.79,101.79,101.78,101.787,20180629.0
2006-02-16 01:28:00,101.79,101.79,101.783,101.785,16663413.0
2006-02-16 01:29:00,101.795,101.81,101.793,101.793,69271393.0
2006-02-16 01:30:00,101.795,101.8,101.79,101.795,112333016.0
2006-02-16 01:31:00,101.79,101.8,101.79,101.795,7289473.0
2006-02-16 01:32:00,101.795,101.8,101.79,101.8,118731574.0
2006-02-16 01:33:00,101.795,101.805,101.77,101.8,11522084.0
2006-02-16 01:34:00,101.8,101.805,101.788,101.795,41833646.0
2006-02-16 01:35:00,101.795,101.817,101.795,101.815,158455061.0
2006-02-16 01:36:00,101.808,101.82,101.808,101.82,14304706.0
2006-02-16 01:37:00,101.81,101.825,101.805,101.82,17933345.0
2006-02-16 01:38:00,101.82,101.846,101.82,101.838,141764656.0
2006-02-16 01:39:00,101.845,101.845,101.83,101.83,193634256.0
2006-02-16 01:40:00,101.83,101.851,101.83,101.83,24494933.0
2006-02-16 01:41:00,101.825,101.84,101.815,101.815,50406332.0
2006-02-16 01:42:00,101.815,101.825,101.815,101.825,186526682.0
2006-02-16 01:43:00,101.81,101.82,101.808,101.81,78074841.0
2006-02-16 01:44:00,101.82,101.825,101.81,101.813,65241496.0
2006-02-16 01:45:00,101.815,101.86,101.815,101.84,40142643.0
2006-02-16 01:46:00,101.845,101.883,101.845,101.87,18780170.0
2006-02-16 01:47:00,101.875,101.888,101.865,101.865,81682272.0
2006-02-16 01:48:00,101.82,101.893,101.82,101.855,43912525.0
2006-02-16 01:49:00,101.85,101.851,101.833,101.835,26164463.0
2006-02-16 01:50:00,101.83,101.837,101.827,101.835,105879736.0
2006-02-16 01:51:00,101.84,101.84,101.795,101.84,72425851.0
2006-02-16 01:52:00,101.845,101.852,101.841,101.843,71843569.0
2006-02-16 01:53:00,101.845,101.855,101.84,101.855,55292245.0
2006-02-16 01:54:00,101.845,101.85,101.835,101.85,34539306.0
2006-02-16 01:55:00,101.845,101.85,101.838,101.845,70662831.0
2006-02-16 01:56:00,101.845,101.865,101.845,101.865,157322056.0
2006-02-16 01:57:00,101.86,101.87,101.855,101.863,72420776.0
2006-02-16 01:58:00,101.87,101.875,101.86,101.875,32048217.0
2006-02-16 01:59:00,101.873,101.877,101.855,101.855,382311857.0
2006-02-16 02:00:00,101.855,101.857,101.839,101.843,399740548.0
2006-02-16 02:01:00,101.845,101.85,101.84,101.85,32556090.0
2006-02-16 02:02:00,101.843,101.854,101.81,101.81,71781917.0
2006-02-16 02:03:00,101.815,101.835,101.815,101.835,165462823.0
2006-02-16 02:04:00,101.835,101.84,101.828,101.835,66356304.0
2006-02-16 02:05:00,101.84,101.84,101.825,101.835,38364219.0
2006-02-16 02:06:00,101.845,101.845,101.813,101.815,57806842.0
2006-02-16 02:07:00,101.813,101.818,101.8,101.815,77820151.0
2006-02-16 02:08:00,101.81,101.844,101.775,101.81,80401700.0
2006-02-16 02:09:00,101.805,101.81,101.8,101.81,97918926.0
2006-02-16 02:10:00,101.815,101.826,101.808,101.82,24751172.0
2006-02-16 02:11:00,101.825,101.825,101.76,101.76,41921265.0
2006-02-16 02:12:00,101.805,101.82,101.8,101.805,82183596.0
2006-02-16 02:13:00,101.8,101.818,101.799,101.815,20083596.0
2006-02-16 02:14:00,101.81,101.826,101.81,101.825,41007911.0
2006-02-16 02:15:00,101.823,101.823,101.81,101.81,71193251.0
2006-02-16 02:16:00,101.8,101.81,101.798,101.8,73892524.0
2006-02-16 02:17:00,101.815,101.826,101.815,101.825,195561635.0
2006-02-16 02:18:00,101.825,101.841,101.825,101.835,53974012.0
2006-02-16 02:19:00,101.84,101.84,101.82,101.84,26555651.0
2006-02-16 02:20:00,101.84,101.84,101.823,101.825,201199354.0
2006-02-16 02:21:00,101.818,101.84,101.818,101.83,134221411.0
2006-02-16 02:22:00,101.83,101.857,101.83,101.84,16387961.0
2006-02-16 02:23:00,101.85,101.872,101.85,101.858,14522543.0
2006-02-16 02:24:00,101.865,101.865,101.85,101.865,158312580.0
2006-02-16 02:25:00,101.865,101.89,101.865,101.87,44694065.0
2006-02-16 02:26:00,101.87,101.88,101.844,101.865,11152921.0
2006-02-16 02:27:00,101.87,101.87,101.85,101.865,111505989.0
2006-02-16 02:28:00,101.865,101.88,101.853,101.86,7450401.0
2006-02-16 02:29:00,101.865,101.917,101.865,101.875,113011083.0
2006-02-16 02:30:00,101.873,101.883,101.855,101.855,72840582.0
2006-02-16 02:31:00,101.845,101.85,101.827,101.85,17998936.0
2006-02-16 02:32:00,101.847,101.88,101.82,101.88,20403020.0
2006-02-16 02:33:00,101.88,101.91,101.86,101.9,30101982.0
2006-02-16 02:34:00,101.9,101.9,101.853,101.87,67883878.0
2006-02-16 02:35:00,101.88,101.89,101.86,101.86,35594287.0
2006-02-16 02:36:00,101.855,101.86,101.801,101.837,83387774.0
2006-02-16 02:37:00,101.845,101.845,101.817,101.83,170035936.0
2006-02-16 02:38:00,101.825,101.83,101.822,101.825,58076300.0
2006-02-16 02:39:00,101.825,101.826,101.815,101.817,54019819.0
2006-02-16 02:40:00,101.825,101.845,101.77,101.77,52142265.0
2006-02-16 02:41:00,101.815,101.815,101.795,101.795,104741080.0
2006-02-16 02:42:00,101.78,101.82,101.772,101.82,27566172.0
2006-02-16 02:43:00,101.82,101.82,101.795,101.805,39121973.0
2006-02-16 02:44:00,101.805,101.82,101.795,101.802,53730197.0
2006-02-16 02:45:00,101.81,101.816,101.806,101.815,30750829.0
2006-02-16 02:46:00,101.82,101.82,101.798,101.798,89334105.0
2006-02-16 02:47:00,101.805,101.82,101.79,101.82,62200787.0
2006-02-16 02:48:00,101.825,101.825,101.802,101.803,18857501.0
2006-02-16 02:49:00,101.805,101.84,101.805,101.84,193414854.0
2006-02-16 02:50:00,101.83,101.848,101.83,101.833,102510421.0
2006-02-16 02:51:00,101.828,101.855,101.828,101.855,40490425.0
2006-02-16 02:52:00,101.86,101.88,101.845,101.88,111123269.0
2006-02-16 02:53:00,101.88,101.88,101.861,101.862,68537443.0
2006-02-16 02:54:00,101.87,101.875,101.85,101.875,187430492.0
2006-02-16 02:55:00,101.88,101.885,101.85,101.85,99198707.0
2006-02-16 02:56:00,101.85,101.895,101.85,101.883,47242404.0
2006-02-16 02:57:00,101.88,101.91,101.838,101.895,67471552.0
2006-02-16 02:58:00,101.9,101.906,101.885,101.895,78313968.0
2006-02-16 02:59:00,101.895,101.925,101.895,101.913,10823086.0
2006-02-16 03:00:00,101.913,101.919,101.863,101.91,347295283.0
2006-02-16 03:01:00,101.9,101.921,101.89,101.89,343792990.0
2006-02-16 03:02:00,101.895,101.911,101.862,101.88,77943334.0
2006-02-16 03:03:00,101.885,101.901,101.885,101.89,232014288.0
2006-02-16 03:04:00,101.883,101.894,101.879,101.88,73561587.0
2006-02-16 03:05:00,101.875,101.891,101.875,101.875,337314300.0
2006-02-16 03:06:00,101.875,101.889,101.865,101.865,78265109.0
2006-02-16 03:07:00,101.885,101.885,101.855,101.86,110969162.0
2006-02-16 03:08:00,101.865,101.884,101.865,101.88,29434284.0
2006-02-16 03:09:00,101.87,101.882,101.865,101.88,31661039.0
2006-02-16 03:10:00,101.88,101.885,101.865,101.88,117793729.0
2006-02-16 03:11:00,101.88,101.88,101.84,101.84,68201537.0
2006-02-16 03:12:00,101.84,101.85,101.81,101.82,54263841.0
2006-02-16 03:13:00,101.817,101.84,101.8,101.84,70414628.0
2006-02-16 03:14:00,101.835,101.861,101.785,101.815,78831479.0
2006-02-16 03:15:00,101.81,101.815,101.785,101.815,45094483.0
2006-02-16 03:16:00,101.82,101.825,101.794,101.797,350064137.0
2006-02-16 03:17:00,101.805,101.825,101.797,101.803,103156110.0
2006-02-16 03:18:00,101.8,101.81,101.755,101.805,55022805.0
2006-02-16 03:19:00,101.805,101.805,101.782,101.782,43086074.0
2006-02-16 03:20:00,101.783,101.8,101.772,101.8,239860840.0
2006-02-16 03:21:00,101.79,101.805,101.78,101.79,108189519.0
2006-02-16 03:22:00,101.8,101.815,101.76,101.78,53073460.0
2006-02-16 03:23:00,101.735,101.79,101.735,101.79,155918584.0
2006-02-16 03:24:00,101.785,101.808,101.779,101.785,33727474.0
2006-02-16 03:25:00,101.79,101.79,101.775,101.78,76528474.0
2006-02-16 03:26:00,101.773,101.792,101.773,101.775,138463665.0
2006-02-16 03:27:00,101.78,101.785,101.765,101.765,41399293.0
2006-02-16 03:28:00,101.765,101.78,101.745,101.78,21825947.0
2006-02-16 03:29:00,101.78,101.785,101.77,101.775,13924621.0
2006-02-16 03:30:00,101.773,101.785,101.765,101.775,170698606.0
2006-02-16 03:31:00,101.768,101.78,101.768,101.78,27202483.0
2006-02-16 03:32:00,101.77,101.78,101.77,101.77,28440258.0
2006-02-16 03:33:00,101.77,101.774,101.745,101.745,49495597.0
2006-02-16 03:34:00,101.75,101.778,101.715,101.715,22054969.0
2006-02-16 03:35:00,101.75,101.76,101.75,101.76,21230237.0
2006-02-16 03:36:00,101.765,101.765,101.715,101.755,75054709.0
2006-02-16 03:37:00,101.76,101.765,101.74,101.74,59407371.0
2006-02-16 03:38:00,101.74,101.751,101.74,101.75,52459846.0
2006-02-16 03:39:00,101.76,101.77,101.75,101.77,64891504.0
2006-02-16 03:40:00,101.725,101.783,101.725,101.757,111736837.0
2006-02-16 03:41:00,101.755,101.771,101.755,101.765,242226185.0
2006-02-16 03:42:00,101.77,101.775,101.75,101.75,16183467.0
2006-02-16 03:43:00,101.75,101.76,101.715,101.755,109640883.0
2006-02-16 03:44:00,101.755,101.765,101.75,101.765,12247458.0
2006-02-16 03:45:00,101.76,101.76,101.745,101.76,22677355.0
2006-02-16 03:46:00,101.755,101.76,101.753,101.755,61494429.0
2006-02-16 03:47:00,101.758,101.758,101.747,101.747,44685338.0
2006-02-16 03:48:00,101.75,101.767,101.75,101.75,81081693.0
2006-02-16 03:49:00,101.752,101.767,101.75,101.75,23092739.0
2006-02-16 03:50:00,101.757,101.765,101.753,101.765,56367978.0
2006-02-16 03:51:00,101.775,101.775,101.747,101.755,19608708.0
2006-02-16 03:52:00,101.755,101.761,101.747,101.75,43193471.0
2006-02-16 03:53:00,101.745,101.745,101.74,101.745,129075491.0
2006-02-16 03:54:00,101.75,101.75,101.705,101.738,58029180.0
2006-02-16 03:55:00,101.738,101.745,101.738,101.745,162814722.0
2006-02-16 03:56:00,101.74,101.75,101.74,101.743,43570507.0
2006-02-16 03:57:00,101.745,101.76,101.745,101.76,112001106.0
2006-02-16 03:58:00,101.765,101.765,101.742,101.745,8706807.0
2006-02-16 03:59:00,101.745,101.76,101.745,101.753,113848830.0
2006-02-16 04:00:00,101.765,101.766,101.76,101.76,237964118.0
2006-02-16 04:01:00,101.765,101.765,101.742,101.745,43210829.0
2006-02-16 04:02:00,101.745,101.758,101.735,101.748,177346346.0
2006-02-16 04:03:00,101.743,101.757,101.742,101.742,58958419.0
2006-02-16 04:04:00,101.74,101.74,101.71,101.725,32914585.0
2006-02-16 04:05:00,101.725,101.733,101.715,101.715,128324098.0
2006-02-16 04:06:00,101.713,101.729,101.71,101.723,20711843.0
2006-02-16 04:07:00,101.723,101.755,101.723,101.75,92652609.0
2006-02-16 04:08:00,101.737,101.76,101.737,101.748,28341384.0
2006-02-16 04:09:00,101.748,101.77,101.744,101.753,80249338.0
2006-02-16 04:10:00,101.755,101.77,101.755,101.77,48225021.0
2006-02-16 04:11:00,101.77,101.775,101.762,101.765,88613260.0
2006-02-16 04:12:00,101.76,101.765,101.75,101.75,78116264.0
2006-02-16 04:13:00,101.75,101.769,101.75,101.762,17787629.0
2006-02-16 04:14:00,101.76,101.763,101.75,101.763,93634636.0
2006-02-16 04:15:00,101.765,101.77,101.758,101.77,33263452.0
2006-02-16 04:16:00,101.77,101.77,101.745,101.745,20843953.0
2006-02-16 04:17:00,101.755,101.76,101.745,101.76,25293694.0
2006-02-16 04:18:00,101.76,101.76,101.746,101.748,228046432.0
2006-02-16 04:19:00,101.75,101.758,101.74,101.74,56316495.0
2006-02-16 04:20:00,101.745,101.755,101.743,101.745,38430773.0
2006-02-16 04:21:00,101.745,101.755,101.74,101.75,108109710.0
2006-02-16 04:22:00,101.74,101.75,101.73,101.743,52153508.0
2006-02-16 04:23:00,101.75,101.75,101.73,101.73,129074892.0
2006-02-16 04:24:00,101.735,101.738,101.73,101.735,25479117.0
2006-02-16 04:25:00,101.73,101.74,101.695,101.735,191838587.0
2006-02-16 04:26:00,101.737,101.74,101.71,101.71,23790596.0
2006-02-16 04:27:00,101.737,101.74,101.72,101.74,71906684.0
2006-02-16 04:28:00,101.745,101.755,101.739,101.74,41635598.0
2006-02-16 04:29:00,101.73,101.74,101.73,101.74,22362280.0
2006-02-16 04:30:00,101.74,101.743,101.727,101.732,95470202.0
2006-02-16 04:31:00,101.73,101.745,101.73,101.745,112812460.0
2006-02-16 04:32:00,101.745,101.745,101.738,101.74,58044247.0
2006-02-16 04:33:00,101.74,101.752,101.74,101.745,36831835.0
2006-02-16 04:34:00,101.737,101.755,101.737,101.755,96654750.0
2006-02-16 04:35:00,101.755,101.767,101.742,101.763,111308264.0
2006-02-16 04:36:00,101.765,101.765,101.755,101.755,22053236.0
2006-02-16 04:37:00,101.755,101.77,101.753,101.77,16803199.0
2006-02-16 04:38:00,101.76,101.775,101.757,101.763,96222851.0
2006-02-16 04:39:00,101.78,101.78,101.77,101.77,309308264.0
2006-02-16 04:40:00,101.78,101.79,101.778,101.79,30842560.0
2006-02-16 04:41:00,101.785,101.79,101.78,101.79,66376571.0
2006-02-16 04:42:00,101.795,101.818,101.795,101.805,44732652.0
2006-02-16 04:43:00,101.81,101.84,101.81,101.825,9918682.0
2006-02-16 04:44:00,101.83,101.83,101.817,101.83,23538903.0
2006-02-16 04:45:00,101.825,101.825,101.8,101.8,83481180.0
2006-02-16 04:46:00,101.805,101.83,101.795,101.81,37332866.0
2006-02-16 04:47:00,101.79,101.825,101.79,101.825,82033576.0
2006-02-16 04:48:00,101.815,101.825,101.807,101.817,138497679.0
2006-02-16 04:49:00,101.815,101.82,101.81,101.812,10658105.0
2006-02-16 04:50:00,101.82,101.839,101.82,101.825,38025062.0
2006-02-16 04:51:00,101.825,101.85,101.825,101.838,76308272.0
2006-02-16 04:52:00,101.835,101.85,101.834,101.84,75547453.0
2006-02-16 04:53:00,101.835,101.85,101.835,101.85,24413540.0
2006-02-16 04:54:00,101.845,101.848,101.838,101.84,40992715.0
2006-02-16 04:55:00,101.83,101.84,101.83,101.84,157659115.0
2006-02-16 04:56:00,101.835,101.852,101.834,101.835,49683606.0
2006-02-16 04:57:00,101.835,101.84,101.83,101.835,90647861.0
2006-02-16 04:58:00,101.84,101.845,101.83,101.835,42976748.0
2006-02-16 04:59:00,101.845,101.845,101.83,101.84,72908780.0
2006-02-16 05:00:00,101.835,101.84,101.827,101.835,15933079.0
2006-02-16 05:01:00,101.835,101.84,101.83,101.84,46163677.0
2006-02-16 05:02:00,101.84,101.84,101.83,101.83,60682193.0
2006-02-16 05:03:00,101.833,101.845,101.832,101.84,32918433.0
2006-02-16 05:04:00,101.833,101.84,101.828,101.84,53473637.0
2006-02-16 05:05:00,101.838,101.845,101.83,101.832,43973946.0
2006-02-16 05:06:00,101.83,101.853,101.83,101.845,263825185.0
2006-02-16 05:07:00,101.85,101.86,101.842,101.86,134723799.0
2006-02-16 05:08:00,101.86,101.868,101.859,101.865,55088646.0
2006-02-16 05:09:00,101.87,101.87,101.815,101.87,18160911.0
2006-02-16 05:10:00,101.857,101.876,101.856,101.86,41175489.0
2006-02-16 05:11:00,101.87,101.87,101.853,101.853,31114878.0
2006-02-16 05:12:00,101.86,101.86,101.84,101.85,62397276.0
2006-02-16 05:13:00,101.847,101.858,101.842,101.842,65104419.0
2006-02-16 05:14:00,101.845,101.85,101.84,101.845,45931349.0
2006-02-16 05:15:00,101.85,101.85,101.835,101.85,52632151.0
2006-02-16 05:16:00,101.835,101.85,101.835,101.85,33681216.0
2006-02-16 05:17:00,101.845,101.855,101.843,101.853,180201962.0
2006-02-16 05:18:00,101.847,101.865,101.847,101.86,16857363.0
2006-02-16 05:19:00,101.855,101.88,101.855,101.88,9289199.0
2006-02-16 05:20:00,101.88,101.92,101.88,101.89,253993769.0
2006-02-16 05:21:00,101.89,101.909,101.89,101.89,204208793.0
2006-02-16 05:22:00,101.89,101.89,101.88,101.88,11953035.0
2006-02-16 05:23:00,101.88,101.88,101.87,101.875,57286399.0
2006-02-16 05:24:00,101.88,101.885,101.87,101.885,46750409.0
2006-02-16 05:25:00,101.873,101.885,101.868,101.88,95282994.0
2006-02-16 05:26:00,101.875,101.89,101.872,101.89,12693007.0
2006-02-16 05:27:00,101.885,101.9,101.88,101.88,54062225.0
2006-02-16 05:28:00,101.875,101.897,101.875,101.885,304333946.0
2006-02-16 05:29:00,101.88,101.887,101.87,101.87,60698178.0
2006-02-16 05:30:00,101.868,101.892,101.868,101.875,22787569.0
2006-02-16 05:31:00,101.875,101.885,101.87,101.87,207481385.0
2006-02-16 05:32:00,101.87,101.878,101.865,101.865,64169920.0
2006-02-16 05:33:00,101.863,101.88,101.861,101.88,76304126.0
2006-02-16 05:34:00,101.88,101.88,101.87,101.875,202042744.0
2006-02-16 05:35:00,101.88,101.88,101.87,101.88,49618039.0
2006-02-16 05:36:00,101.88,101.88,101.855,101.855,70194416.0
2006-02-16 05:37:00,101.855,101.86,101.85,101.85,18948846.0
2006-02-16 05:38:00,101.86,101.86,101.83,101.83,75595680.0
2006-02-16 05:39:00,101.835,101.855,101.835,101.845,69729644.0
2006-02-16 05:40:00,101.845,101.849,101.828,101.83,180593142.0
2006-02-16 05:41:00,101.84,101.85,101.83,101.83,56180178.0
2006-02-16 05:42:00,101.825,101.825,101.81,101.81,90874458.0
2006-02-16 05:43:00,101.803,101.81,101.795,101.802,47224101.0
2006-02-16 05:44:00,101.805,101.82,101.803,101.82,278732906.0
2006-02-16 05:45:00,101.82,101.82,101.801,101.802,21637855.0
2006-02-16 05:46:00,101.802,101.81,101.798,101.81,47187197.0
2006-02-16 05:47:00,101.81,101.819,101.773,101.815,31431217.0
2006-02-16 05:48:00,101.825,101.85,101.825,101.85,28906845.0
2006-02-16 05:49:00,101.85,101.85,101.83,101.835,108399285.0
2006-02-16 05:50:00,101.835,101.845,101.825,101.845,102031119.0
2006-02-16 05:51:00,101.83,101.84,101.813,101.813,171882078.0
2006-02-16 05:52:00,101.82,101.82,101.81,101.82,29706313.0
2006-02-16 05:53:00,101.81,101.836,101.81,101.83,100630434.0
2006-02-16 05:54:00,101.835,101.839,101.81,101.81,128041118.0
2006-02-16 05:55:00,101.813,101.83,101.808,101.808,72196241.0
2006-02-16 05:56:00,101.81,101.831,101.809,101.823,69558884.0
2006-02-16 05:57:00,101.822,101.827,101.815,101.815,50109711.0
2006-02-16 05:58:00,101.81,101.83,101.81,101.815,106727174.0
2006-02-16 05:59:00,101.813,101.825,101.811,101.825,58569680.0
2006-02-16 06:00:00,101.83,101.83,101.808,101.82,109045381.0
2006-02-16 06:01:00,101.83,101.83,101.819,101.82,81064432.0
2006-02-16 06:02:00,101.815,101.82,101.75,101.82,63231423.0
2006-02-16 06:03:00,101.83,101.85,101.83,101.85,30989574.0
2006-02-16 06:04:00,101.845,101.861,101.835,101.835,57066309.0
2006-02-16 06:05:00,101.835,101.845,101.83,101.835,109884859.0
2006-02-16 06:06:00,101.837,101.855,101.82,101.82,15932091.0
2006-02-16 06:07:00,101.81,101.823,101.81,101.823,12932327.0
2006-02-16 06:08:00,101.82,101.835,101.817,101.835,34666739.0
2006-02-16 06:09:00,101.832,101.841,101.826,101.83,97601174.0
2006-02-16 06:10:00,101.84,101.845,101.817,101.835,9517873.0
2006-02-16 06:11:00,101.835,101.862,101.833,101.85,54628965.0
2006-02-16 06:12:00,101.86,101.865,101.84,101.84,18947427.0
2006-02-16 06:13:00,101.845,101.866,101.84,101.855,17118705.0
2006-02-16 06:14:00,101.855,101.87,101.855,101.855,37742982.0
2006-02-16 06:15:00,101.853,101.859,101.844,101.845,52961269.0
2006-02-16 06:16:00,101.84,101.851,101.84,101.845,242400533.0
2006-02-16 06:17:00,101.845,101.845,101.838,101.84,78436717.0
2006-02-16 06:18:00,101.795,101.85,101.795,101.85,44031174.0
2006-02-16 06:19:00,101.85,101.85,101.832,101.85,47483034.0
2006-02-16 06:20:00,101.842,101.842,101.825,101.825,63804262.0
2006-02-16 06:21:00,101.84,101.84,101.782,101.815,256923004.0
2006-02-16 06:22:00,101.815,101.815,101.787,101.787,129526384.0
2006-02-16 06:23:00,101.79,101.801,101.772,101.8,218661343.0
2006-02-16 06:24:00,101.8,101.8,101.775,101.775,14596490.0
2006-02-16 06:25:00,101.773,101.794,101.74,101.782,43526072.0
2006-02-16 06:26:00,101.79,101.802,101.775,101.785,295778593.0
2006-02-16 06:27:00,101.785,101.804,101.785,101.79,78163916.0
2006-02-16 06:28:00,101.795,101.795,101.78,101.78,186766837.0
2006-02-16 06:29:00,101.785,101.793,101.77,101.77,20382751.0
2006-02-16 06:30:00,101.785,101.785,101.773,101.78,79735065.0
2006-02-16 06:31:00,101.775,101.788,101.775,101.775,30170181.0
2006-02-16 06:32:00,101.775,101.785,101.768,101.77,82024621.0
2006-02-16 06:33:00,101.78,101.78,101.75,101.75,36562246.0
2006-02-16 06:34:00,101.78,101.78,101.755,101.765,32823044.0
2006-02-16 06:35:00,101.765,101.785,101.758,101.77,75100745.0
2006-02-16 06:36:00,101.775,101.775,101.75,101.763,84382598.0
2006-02-16 06:37:00,101.763,101.773,101.763,101.765,23298143.0
2006-02-16 06:38:00,101.76,101.773,101.76,101.773,97195030.0
2006-02-16 06:39:00,101.78,101.784,101.764,101.765,89578961.0
2006-02-16 06:40:00,101.76,101.776,101.73,101.753,80685243.0
2006-02-16 06:41:00,101.76,101.765,101.75,101.75,230429771.0
2006-02-16 06:42:00,101.748,101.765,101.748,101.765,38911467.0
2006-02-16 06:43:00,101.77,101.77,101.742,101.755,85562308.0
2006-02-16 06:44:00,101.755,101.755,101.727,101.727,85373127.0
2006-02-16 06:45:00,101.73,101.745,101.72,101.72,148786972.0
2006-02-16 06:46:00,101.715,101.745,101.715,101.725,45011606.0
2006-02-16 06:47:00,101.72,101.74,101.72,101.725,163758439.0
2006-02-16 06:48:00,101.735,101.753,101.735,101.74,80321766.0
2006-02-16 06:49:00,101.74,101.74,101.707,101.707,34431512.0
2006-02-16 06:50:00,101.665,101.72,101.665,101.72,63746158.0
2006-02-16 06:51:00,101.72,101.725,101.71,101.71,41625095.0
2006-02-16 06:52:00,101.725,101.73,101.7,101.713,33618117.0
2006-02-16 06:53:00,101.675,101.744,101.675,101.7,24668856.0
2006-02-16 06:54:00,101.702,101.715,101.698,101.698,110724732.0
2006-02-16 06:55:00,101.705,101.725,101.705,101.725,41322713.0
2006-02-16 06:56:00,101.725,101.742,101.72,101.72,80945061.0
2006-02-16 06:57:00,101.72,101.727,101.713,101.713,44693850.0
2006-02-16 06:58:00,101.713,101.729,101.713,101.715,42387231.0
2006-02-16 06:59:00,101.715,101.723,101.7,101.7,32309687.0
2006-02-16 07:00:00,101.71,101.71,101.695,101.7,81095517.0
2006-02-16 07:01:00,101.697,101.707,101.697,101.7,56932636.0
2006-02-16 07:02:00,101.7,101.715,101.68,101.707,78072161.0
2006-02-16 07:03:00,101.705,101.715,101.697,101.702,22718103.0
2006-02-16 07:04:00,101.698,101.71,101.698,101.71,39694053.0
2006-02-16 07:05:00,101.7,101.71,101.7,101.705,68132850.0
2006-02-16 07:06:00,101.705,101.715,101.705,101.71,16836343.0
2006-02-16 07:07:00,101.71,101.71,101.7,101.7,66690666.0
2006-02-16 07:08:00,101.71,101.71,101.695,101.705,116387396.0
2006-02-16 07:09:00,101.705,101.71,101.7,101.7,128442972.0
2006-02-16 07:10:00,101.71,101.71,101.7,101.705,88383504.0
2006-02-16 07:11:00,101.71,101.71,101.695,101.705,86253318.0
2006-02-16 07:12:00,101.71,101.71,101.695,101.705,41593713.0
2006-02-16 07:13:00,101.7,101.71,101.7,101.71,99162950.0
2006-02-16 07:14:00,101.715,101.715,101.691,101.698,29802538.0
2006-02-16 07:15:00,101.7,101.7,101.645,101.688,15295035.0
2006-02-16 07:16:00,101.695,101.705,101.69,101.698,279383810.0
2006-02-16 07:17:00,101.693,101.7,101.693,101.695,55495270.0
2006-02-16 07:18:00,101.692,101.715,101.683,101.715,57645307.0
2006-02-16 07:19:00,101.705,101.724,101.705,101.71,10430757.0
2006-02-16 07:20:00,101.71,101.73,101.71,101.72,208485246.0
2006-02-16 07:21:00,101.715,101.715,101.685,101.685,23085048.0
2006-02-16 07:22:00,101.68,101.69,101.68,101.69,75521806.0
2006-02-16 07:23:00,101.685,101.69,101.677,101.68,36889665.0
2006-02-16 07:24:00,101.69,101.69,101.68,101.68,68446684.0
2006-02-16 07:25:00,101.685,101.7,101.68,101.7,161001625.0
2006-02-16 07:26:00,101.693,101.705,101.693,101.7,319581058.0
2006-02-16 07:27:00,101.693,101.715,101.693,101.7,63695619.0
2006-02-16 07:28:00,101.703,101.71,101.703,101.705,11272877.0
2006-02-16 07:29:00,101.705,101.71,101.703,101.705,15763920.0
2006-02-16 07:30:00,101.715,101.715,101.7,101.71,20906676.0
2006-02-16 07:31:00,101.705,101.715,101.705,101.715,21722524.0
2006-02-16 07:32:00,101.7,101.715,101.7,101.715,128946973.0
2006-02-16 07:33:00,101.705,101.725,101.705,101.725,38880567.0
2006-02-16 07:34:00,101.72,101.727,101.695,101.695,46981414.0
2006-02-16 07:35:00,101.69,101.703,101.677,101.677,58035994.0
2006-02-16 07:36:00,101.685,101.69,101.677,101.677,45930394.0
2006-02-16 07:37:00,101.685,101.685,101.677,101.685,236893860.0
2006-02-16 07:38:00,101.69,101.69,101.677,101.685,27998075.0
2006-02-16 07:39:00,101.69,101.7,101.685,101.7,114070992.0
2006-02-16 07:40:00,101.697,101.699,101.684,101.685,96281043.0
2006-02-16 07:41:00,101.69,101.704,101.682,101.682,39946903.0
2006-02-16 07:42:00,101.69,101.696,101.69,101.69,41539428.0
2006-02-16 07:43:00,101.685,101.695,101.685,101.685,23288184.0
2006-02-16 07:44:00,101.685,101.69,101.677,101.685,20716140.0
2006-02-16 07:45:00,101.683,101.69,101.68,101.682,46969934.0
2006-02-16 07:46:00,101.685,101.69,101.677,101.69,83584451.0
2006-02-16 07:47:00,101.685,101.695,101.675,101.685,12489469.0
2006-02-16 07:48:00,101.69,101.695,101.675,101.685,103013952.0
2006-02-16 07:49:00,101.69,101.69,101.645,101.685,74026201.0
2006-02-16 07:50:00,101.685,101.69,101.683,101.69,31572683.0
2006-02-16 07:51:00,101.678,101.695,101.678,101.685,50896072.0
2006-02-16 07:52:00,101.685,101.685,101.635,101.635,5301842.0
2006-02-16 07:53:00,101.69,101.701,101.69,101.69,17484158.0
2006-02-16 07:54:00,101.67,101.715,101.67,101.715,72664366.0
2006-02-16 07:55:00,101.7,101.713,101.7,101.7,11846404.0
2006-02-16 07:56:00,101.695,101.7,101.692,101.7,46144897.0
2006-02-16 07:57:00,101.693,101.7,101.667,101.667,86508004.0
2006-02-16 07:58:00,101.675,101.698,101.665,101.665,40663032.0
2006-02-16 07:59:00,101.665,101.668,101.655,101.655,37728353.0
2006-02-16 08:00:00,101.655,101.656,101.64,101.64,63142767.0
2006-02-16 08:01:00,101.655,101.658,101.64,101.64,248567205.0
2006-02-16 08:02:00,101.645,101.66,101.645,101.65,32449900.0
2006-02-16 08:03:00,101.64,101.672,101.62,101.655,48347036.0
2006-02-16 08:04:00,101.647,101.68,101.647,101.675,30104104.0
2006-02-16 08:05:00,101.675,101.68,101.67,101.67,490725525.0
2006-02-16 08:06:00,101.668,101.7,101.665,101.67,27583314.0
2006-02-16 08:07:00,101.665,101.678,101.662,101.673,98738496.0
2006-02-16 08:08:00,101.675,101.68,101.67,101.68,95187547.0
2006-02-16 08:09:00,101.675,101.69,101.672,101.68,13332162.0
2006-02-16 08:10:00,101.68,101.69,101.673,101.69,41287837.0
2006-02-16 08:11:00,101.69,101.7,101.689,101.692,19384614.0
2006-02-16 08:12:00,101.697,101.697,101.69,101.695,25107752.0
2006-02-16 08:13:00,101.7,101.712,101.695,101.71,38734281.0
2006-02-16 08:14:00,101.71,101.715,101.7,101.7,47030161.0
2006-02-16 08:15:00,101.707,101.71,101.7,101.7,59730936.0
2006-02-16 08:16:00,101.705,101.71,101.7,101.705,21203313.0
2006-02-16 08:17:00,101.705,101.705,101.693,101.7,117159518.0
2006-02-16 08:18:00,101.692,101.7,101.687,101.695,232330816.0
2006-02-16 08:19:00,101.693,101.7,101.687,101.7,37902971.0
2006-02-16 08:20:00,101.705,101.705,101.69,101.695,59970770.0
2006-02-16 08:21:00,101.695,101.705,101.69,101.69,64725260.0
2006-02-16 08:22:00,101.7,101.7,101.655,101.7,29145597.0
2006-02-16 08:23:00,101.695,101.7,101.692,101.692,45666555.0
2006-02-16 08:24:00,101.695,101.7,101.69,101.695,554468048.0
2006-02-16 08:25:00,101.695,101.7,101.69,101.69,19651732.0
2006-02-16 08:26:00,101.7,101.705,101.685,101.695,16643604.0
2006-02-16 08:27:00,101.7,101.705,101.693,101.705,16212199.0
2006-02-16 08:28:00,101.69,101.7,101.69,101.693,33151666.0
2006-02-16 08:29:00,101.693,101.714,101.693,101.705,47328126.0
2006-02-16 08:30:00,101.705,101.71,101.7,101.7,43176867.0
2006-02-16 08:31:00,101.715,101.715,101.7,101.7,230410448.0
2006-02-16 08:32:00,101.71,101.71,101.665,101.702,96728312.0
2006-02-16 08:33:00,101.705,101.725,101.695,101.725,15462886.0
2006-02-16 08:34:00,101.715,101.723,101.7,101.71,205972506.0
2006-02-16 08:35:00,101.72,101.742,101.72,101.732,10514732.0
2006-02-16 08:36:00,101.74,101.745,101.73,101.735,129343360.0
2006-02-16 08:37:00,101.73,101.745,101.73,101.745,13971622.0
2006-02-16 08:38:00,101.74,101.745,101.73,101.74,107690266.0
2006-02-16 08:39:00,101.74,101.75,101.734,101.75,28507057.0
2006-02-16 08:40:00,101.735,101.765,101.735,101.737,177379568.0
2006-02-16 08:41:00,101.74,101.75,101.735,101.747,166147027.0
2006-02-16 08:42:00,101.75,101.75,101.735,101.745,18496176.0
2006-02-16 08:43:00,101.745,101.75,101.74,101.75,41251456.0
2006-02-16 08:44:00,101.745,101.77,101.745,101.745,33353104.0
2006-02-16 08:45:00,101.755,101.759,101.744,101.745,27029527.0
2006-02-16 08:46:00,101.75,101.778,101.75,101.778,57642674.0
2006-02-16 08:47:00,101.785,101.785,101.767,101.767,25745844.0
2006-02-16 08:48:00,101.775,101.775,101.747,101.75,122278191.0
2006-02-16 08:49:00,101.75,101.755,101.74,101.745,127026099.0
2006-02-16 08:50:00,101.75,101.758,101.747,101.755,41748308.0
2006-02-16 08:51:00,101.755,101.781,101.735,101.765,67599506.0
2006-02-16 08:52:00,101.765,101.775,101.765,101.775,43398767.0
2006-02-16 08:53:00,101.78,101.785,101.78,101.785,59456014.0
2006-02-16 08:54:00,101.775,101.781,101.74,101.74,237802192.0
2006-02-16 08:55:00,101.743,101.755,101.74,101.75,20942318.0
2006-02-16 08:56:00,101.745,101.765,101.745,101.765,143972640.0
2006-02-16 08:57:00,101.765,101.79,101.735,101.76,38461063.0
2006-02-16 08:58:00,101.765,101.792,101.765,101.792,29840747.0
2006-02-16 08:59:00,101.795,101.8,101.784,101.785,33178371.0
2006-02-16 09:00:00,101.785,101.794,101.77,101.77,83310762.0
2006-02-16 09:01:00,101.77,101.77,101.742,101.758,185659647.0
2006-02-16 09:02:00,101.753,101.76,101.75,101.76,39508926.0
2006-02-16 09:03:00,101.752,101.767,101.752,101.763,23926296.0
2006-02-16 09:04:00,101.77,101.77,101.752,101.757,361476953.0
2006-02-16 09:05:00,101.75,101.76,101.75,101.76,389721159.0
2006-02-16 09:06:00,101.75,101.75,101.74,101.745,18106974.0
2006-02-16 09:07:00,101.75,101.75,101.73,101.73,382708540.0
2006-02-16 09:08:00,101.725,101.735,101.723,101.725,29100980.0
2006-02-16 09:09:00,101.72,101.737,101.72,101.72,60853029.0
2006-02-16 09:10:00,101.72,101.73,101.715,101.73,58700612.0
2006-02-16 09:11:00,101.723,101.73,101.7,101.7,25348084.0
2006-02-16 09:12:00,101.72,101.73,101.717,101.725,58661320.0
2006-02-16 09:13:00,101.72,101.728,101.705,101.705,13565508.0
2006-02-16 09:14:00,101.71,101.71,101.698,101.705,167587299.0
2006-02-16 09:15:00,101.695,101.7,101.69,101.695,277072356.0
2006-02-16 09:16:00,101.687,101.694,101.678,101.68,43479348.0
2006-02-16 09:17:00,101.67,101.695,101.67,101.69,23751696.0
2006-02-16 09:18:00,101.695,101.718,101.695,101.7,79287392.0
2006-02-16 09:19:00,101.693,101.703,101.69,101.69,49876231.0
2006-02-16 09:20:00,101.687,101.7,101.681,101.7,81071489.0
2006-02-16 09:21:00,101.695,101.7,101.69,101.695,52511675.0
2006-02-16 09:22:00,101.695,101.72,101.695,101.703,23366354.0
2006-02-16 09:23:00,101.71,101.725,101.71,101.723,84460700.0
2006-02-16 09:24:00,101.722,101.742,101.717,101.72,23719970.0
2006-02-16 09:25:00,101.708,101.71,101.693,101.71,70713698.0
2006-02-16 09:26:00,101.71,101.737,101.71,101.72,33108620.0
2006-02-16 09:27:00,101.725,101.735,101.72,101.735,129893801.0
2006-02-16 09:28:00,101.725,101.735,101.72,101.72,103367625.0
2006-02-16 09:29:00,101.675,101.756,101.675,101.71,291282622.0
2006-02-16 09:30:00,101.72,101.72,101.708,101.713,55939871.0
2006-02-16 09:31:00,101.712,101.73,101.712,101.73,65983665.0
2006-02-16 09:32:00,101.727,101.73,101.72,101.72,92187250.0
2006-02-16 09:33:00,101.722,101.73,101.72,101.723,150147873.0
2006-02-16 09:34:00,101.725,101.73,101.675,101.725,56140523.0
2006-02-16 09:35:00,101.722,101.73,101.717,101.727,111143867.0
2006-02-16 09:36:00,101.722,101.735,101.72,101.73,62059958.0
2006-02-16 09:37:00,101.73,101.745,101.697,101.727,39708797.0
2006-02-16 09:38:00,101.74,101.763,101.737,101.76,57043718.0
2006-02-16 09:39:00,101.755,101.755,101.74,101.74,67553814.0
2006-02-16 09:40:00,101.725,101.74,101.725,101.74,78976594.0
2006-02-16 09:41:00,101.73,101.735,101.715,101.715,163199657.0
2006-02-16 09:42:00,101.72,101.725,101.712,101.72,15085543.0
2006-02-16 09:43:00,101.71,101.72,101.71,101.72,37307001.0
2006-02-16 09:44:00,101.71,101.72,101.71,101.718,144176554.0
2006-02-16 09:45:00,101.717,101.73,101.71,101.71,21280001.0
2006-02-16 09:46:00,101.717,101.72,101.712,101.72,67086056.0
2006-02-16 09:47:00,101.71,101.725,101.71,101.713,48983795.0
2006-02-16 09:48:00,101.71,101.71,101.667,101.667,168879718.0
2006-02-16 09:49:00,101.66,101.703,101.66,101.693,85426563.0
2006-02-16 09:50:00,101.695,101.713,101.693,101.693,134004167.0
2006-02-16 09:51:00,101.693,101.7,101.69,101.693,32934857.0
2006-02-16 09:52:00,101.695,101.71,101.69,101.71,88501758.0
2006-02-16 09:53:00,101.71,101.71,101.695,101.703,37575965.0
2006-02-16 09:54:00,101.71,101.71,101.695,101.71,62316493.0
2006-02-16 09:55:00,101.71,101.725,101.71,101.725,9070997.0
2006-02-16 09:56:00,101.725,101.73,101.72,101.73,434551735.0
2006-02-16 09:57:00,101.73,101.73,101.72,101.73,5464875.0
2006-02-16 09:58:00,101.727,101.733,101.727,101.733,60450003.0
2006-02-16 09:59:00,101.73,101.73,101.675,101.675,119444935.0
2006-02-16 10:00:00,101.723,101.732,101.7,101.71,64695752.0
2006-02-16 10:01:00,101.71,101.71,101.686,101.693,18510323.0
2006-02-16 10:02:00,101.7,101.723,101.688,101.688,21418278.0
2006-02-16 10:03:00,101.69,101.71,101.685,101.71,143488591.0
2006-02-16 10:04:00,101.693,101.73,101.693,101.715,68508771.0
2006-02-16 10:05:00,101.717,101.741,101.677,101.72,70517895.0
2006-02-16 10:06:00,101.72,101.732,101.71,101.71,66418001.0
2006-02-16 10:07:00,101.72,101.725,101.707,101.72,43622455.0
2006-02-16 10:08:00,101.71,101.715,101.69,101.715,23596448.0
2006-02-16 10:09:00,101.715,101.723,101.71,101.71,43187802.0
2006-02-16 10:10:00,101.705,101.707,101.689,101.693,33605391.0
2006-02-16 10:11:00,101.7,101.7,101.655,101.658,21626833.0
2006-02-16 10:12:00,101.66,101.695,101.655,101.695,229660741.0
2006-02-16 10:13:00,101.69,101.695,101.645,101.682,110972479.0
2006-02-16 10:14:00,101.683,101.695,101.682,101.69,82408674.0
2006-02-16 10:15:00,101.685,101.69,101.685,101.685,56219897.0
2006-02-16 10:16:00,101.68,101.69,101.675,101.688,11722163.0
2006-02-16 10:17:00,101.685,101.69,101.682,101.687,103251602.0
2006-02-16 10:18:00,101.67,101.695,101.67,101.69,35160136.0
2006-02-16 10:19:00,101.685,101.7,101.678,101.7,44746384.0
2006-02-16 10:20:00,101.695,101.705,101.69,101.695,125010169.0
2006-02-16 10:21:00,101.705,101.707,101.654,101.7,7107227.0
2006-02-16 10:22:00,101.693,101.71,101.685,101.685,76472991.0
2006-02-16 10:23:00,101.683,101.688,101.65,101.663,91744845.0
2006-02-16 10:24:00,101.67,101.67,101.602,101.625,82244155.0
2006-02-16 10:25:00,101.625,101.626,101.61,101.617,38061870.0
2006-02-16 10:26:00,101.623,101.64,101.623,101.635,38982251.0
2006-02-16 10:27:00,101.635,101.65,101.631,101.635,40131806.0
2006-02-16 10:28:00,101.638,101.656,101.635,101.635,91078421.0
2006-02-16 10:29:00,101.635,101.65,101.633,101.64,9763856.0
2006-02-16 10:30:00,101.625,101.67,101.588,101.645,50834483.0
2006-02-16 10:31:00,101.643,101.655,101.639,101.655,86257111.0
2006-02-16 10:32:00,101.65,101.673,101.65,101.665,57978749.0
2006-02-16 10:33:00,101.665,101.675,101.657,101.663,226893712.0
2006-02-16 10:34:00,101.67,101.67,101.658,101.663,65902540.0
2006-02-16 10:35:00,101.67,101.7,101.67,101.69,16475930.0
2006-02-16 10:36:00,101.683,101.684,101.675,101.675,71166899.0
2006-02-16 10:37:00,101.665,101.69,101.665,101.67,11933701.0
2006-02-16 10:38:00,101.68,101.71,101.68,101.7,45561063.0
2006-02-16 10:39:00,101.7,101.705,101.688,101.692,16750623.0
2006-02-16 10:40:00,101.7,101.709,101.698,101.705,104632543.0
2006-02-16 10:41:00,101.715,101.715,101.7,101.705,174216110.0
2006-02-16 10:42:00,101.655,101.733,101.655,101.683,246793825.0
2006-02-16 10:43:00,101.678,101.7,101.677,101.7,44923908.0
2006-02-16 10:44:00,101.695,101.695,101.673,101.685,97593701.0
2006-02-16 10:45:00,101.685,101.71,101.685,101.71,16299791.0
2006-02-16 10:46:00,101.702,101.715,101.695,101.71,34786697.0
2006-02-16 10:47:00,101.703,101.704,101.65,101.685,56261393.0
2006-02-16 10:48:00,101.69,101.69,101.68,101.69,19162310.0
2006-02-16 10:49:00,101.69,101.69,101.68,101.685,23410716.0
2006-02-16 10:50:00,101.69,101.69,101.68,101.69,82976275.0
2006-02-16 10:51:00,101.69,101.695,101.683,101.695,46718123.0
2006-02-16 10:52:00,101.69,101.69,101.623,101.68,7043150.0
2006-02-16 10:53:00,101.67,101.7,101.668,101.69,63138678.0
2006-02-16 10:54:00,101.69,101.697,101.665,101.665,38389545.0
2006-02-16 10:55:00,101.68,101.685,101.668,101.685,130708483.0
2006-02-16 10:56:00,101.675,101.69,101.65,101.65,91809799.0
2006-02-16 10:57:00,101.653,101.656,101.648,101.655,195077258.0
2006-02-16 10:58:00,101.65,101.66,101.64,101.645,277063280.0
2006-02-16 10:59:00,101.642,101.645,101.64,101.64,125958548.0
2006-02-16 11:00:00,101.63,101.668,101.63,101.66,28314646.0
2006-02-16 11:01:00,101.648,101.685,101.648,101.67,101492238.0
2006-02-16 11:02:00,101.667,101.685,101.667,101.685,16443067.0
2006-02-16 11:03:00,101.677,101.71,101.677,101.71,6550282.0
2006-02-16 11:04:00,101.705,101.705,101.685,101.685,40413737.0
2006-02-16 11:05:00,101.685,101.699,101.685,101.695,28730353.0
2006-02-16 11:06:00,101.705,101.718,101.705,101.713,74602168.0
2006-02-16 11:07:00,101.725,101.733,101.705,101.72,258768352.0
2006-02-16 11:08:00,101.715,101.722,101.705,101.705,30868145.0
2006-02-16 11:09:00,101.707,101.715,101.7,101.705,566456162.0
2006-02-16 11:10:00,101.7,101.715,101.687,101.687,168310546.0
2006-02-16 11:11:00,101.7,101.707,101.698,101.705,16295231.0
2006-02-16 11:12:00,101.705,101.715,101.705,101.71,93941939.0
2006-02-16 11:13:00,101.705,101.714,101.688,101.71,180840740.0
2006-02-16 11:14:00,101.715,101.723,101.703,101.723,76941018.0
2006-02-16 11:15:00,101.73,101.735,101.72,101.725,38809612.0
2006-02-16 11:16:00,101.73,101.735,101.685,101.725,108487243.0
2006-02-16 11:17:00,101.725,101.73,101.717,101.73,150925705.0
2006-02-16 11:18:00,101.725,101.735,101.72,101.73,83506890.0
2006-02-16 11:19:00,101.717,101.73,101.715,101.727,234595954.0
2006-02-16 11:20:00,101.73,101.75,101.73,101.73,119583743.0
2006-02-16 11:21:00,101.73,101.74,101.73,101.74,96675862.0
2006-02-16 11:22:00,101.733,101.734,101.727,101.727,115329805.0
2006-02-16 11:23:00,101.728,101.73,101.72,101.73,23312106.0
2006-02-16 11:24:00,101.722,101.735,101.72,101.73,51280200.0
2006-02-16 11:25:00,101.72,101.723,101.705,101.72,48929693.0
2006-02-16 11:26:00,101.73,101.73,101.725,101.725,21592033.0
2006-02-16 11:27:00,101.735,101.755,101.735,101.755,68644403.0
2006-02-16 11:28:00,101.76,101.771,101.742,101.765,138627019.0
2006-02-16 11:29:00,101.765,101.77,101.75,101.765,12696347.0
2006-02-16 11:30:00,101.76,101.785,101.725,101.725,87110614.0
2006-02-16 11:31:00,101.795,101.796,101.765,101.765,24108891.0
2006-02-16 11:32:00,101.763,101.767,101.737,101.737,32405558.0
2006-02-16 11:33:00,101.733,101.75,101.715,101.75,21081485.0
2006-02-16 11:34:00,101.745,101.762,101.745,101.75,38945581.0
2006-02-16 11:35:00,101.75,101.77,101.75,101.77,78618624.0
2006-02-16 11:36:00,101.768,101.768,101.753,101.76,236208190.0
2006-02-16 11:37:00,101.765,101.765,101.723,101.75,54603439.0
2006-02-16 11:38:00,101.755,101.761,101.727,101.727,294628566.0
2006-02-16 11:39:00,101.735,101.75,101.69,101.71,24611356.0
2006-02-16 11:40:00,101.715,101.745,101.715,101.745,23807702.0
2006-02-16 11:41:00,101.743,101.745,101.72,101.745,61118260.0
2006-02-16 11:42:00,101.735,101.74,101.732,101.74,245977550.0
2006-02-16 11:43:00,101.745,101.756,101.736,101.745,27087396.0
2006-02-16 11:44:00,101.745,101.769,101.735,101.75,33833511.0
2006-02-16 11:45:00,101.75,101.754,101.66,101.72,16584800.0
2006-02-16 11:46:00,101.707,101.707,101.673,101.7,84609426.0
2006-02-16 11:47:00,101.7,101.706,101.677,101.705,121296823.0
2006-02-16 11:48:00,101.705,101.705,101.68,101.685,18428503.0
2006-02-16 11:49:00,101.69,101.725,101.67,101.725,389549822.0
2006-02-16 11:50:00,101.718,101.735,101.718,101.73,7065391.0
2006-02-16 11:51:00,101.723,101.733,101.723,101.725,26612744.0
2006-02-16 11:52:00,101.735,101.765,101.735,101.75,43302727.0
2006-02-16 11:53:00,101.737,101.766,101.73,101.73,108386154.0
2006-02-16 11:54:00,101.725,101.732,101.725,101.73,16453047.0
2006-02-16 11:55:00,101.725,101.741,101.725,101.735,161173110.0
2006-02-16 11:56:00,101.74,101.756,101.74,101.745,26919171.0
2006-02-16 11:57:00,101.743,101.766,101.743,101.75,298637511.0
2006-02-16 11:58:00,101.752,101.767,101.752,101.76,57997100.0
2006-02-16 11:59:00,101.765,101.773,101.745,101.77,11692826.0
2006-02-16 12:00:00,101.763,101.794,101.76,101.793,9814829.0
2006-02-16 12:01:00,101.797,101.8,101.79,101.8,89354551.0
2006-02-16 12:02:00,101.795,101.795,101.777,101.79,62121365.0
2006-02-16 12:03:00,101.785,101.815,101.785,101.815,35517607.0
2006-02-16 12:04:00,101.82,101.82,101.8,101.8,101810303.0
2006-02-16 12:05:00,101.805,101.81,101.798,101.805,134813773.0
2006-02-16 12:06:00,101.8,101.81,101.79,101.81,62151324.0
2006-02-16 12:07:00,101.813,101.823,101.813,101.82,413877765.0
2006-02-16 12:08:00,101.835,101.835,101.81,101.82,32476149.0
2006-02-16 12:09:00,101.815,101.815,101.795,101.795,61966147.0
2006-02-16 12:10:00,101.793,101.805,101.79,101.79,60278073.0
2006-02-16 12:11:00,101.8,101.81,101.795,101.795,25524986.0
2006-02-16 12:12:00,101.793,101.815,101.784,101.8,52282918.0
2006-02-16 12:13:00,101.79,101.81,101.785,101.785,199298180.0
2006-02-16 12:14:00,101.79,101.792,101.785,101.785,51236319.0
2006-02-16 12:15:00,101.787,101.787,101.77,101.77,59425040.0
2006-02-16 12:16:00,101.78,101.805,101.777,101.805,35721204.0
2006-02-16 12:17:00,101.785,101.808,101.775,101.782,67593020.0
2006-02-16 12:18:00,101.795,101.795,101.765,101.79,4944712.0
2006-02-16 12:19:00,101.787,101.823,101.787,101.823,17136690.0
2006-02-16 12:20:00,101.83,101.835,101.785,101.835,4732069.0
2006-02-16 12:21:00,101.83,101.839,101.824,101.835,29552084.0
2006-02-16 12:22:00,101.84,101.858,101.833,101.835,3875275.0
2006-02-16 12:23:00,101.84,101.846,101.838,101.838,57472329.0
2006-02-16 12:24:00,101.835,101.839,101.817,101.825,245069564.0
2006-02-16 12:25:00,101.83,101.83,101.8,101.8,27582810.0
2006-02-16 12:26:00,101.83,101.843,101.83,101.833,23698546.0
2006-02-16 12:27:00,101.828,101.851,101.828,101.845,157615074.0
2006-02-16 12:28:00,101.845,101.86,101.845,101.85,112162811.0
2006-02-16 12:29:00,101.843,101.865,101.843,101.865,65825101.0
2006-02-16 12:30:00,101.857,101.87,101.857,101.865,84713760.0
2006-02-16 12:31:00,101.87,101.87,101.832,101.865,25732340.0
2006-02-16 12:32:00,101.85,101.88,101.845,101.86,37186508.0
2006-02-16 12:33:00,101.865,101.865,101.847,101.86,70274945.0
2006-02-16 12:34:00,101.853,101.86,101.85,101.855,93698339.0
2006-02-16 12:35:00,101.86,101.86,101.842,101.845,97069064.0
2006-02-16 12:36:00,101.847,101.847,101.825,101.84,114955288.0
2006-02-16 12:37:00,101.837,101.845,101.83,101.835,12484985.0
2006-02-16 12:38:00,101.845,101.87,101.845,101.87,12993959.0
2006-02-16 12:39:00,101.875,101.89,101.865,101.872,202694791.0
2006-02-16 12:40:00,101.88,101.892,101.87,101.87,4878360.0
2006-02-16 12:41:00,101.87,101.89,101.865,101.87,57407570.0
2006-02-16 12:42:00,101.867,101.87,101.843,101.867,37728372.0
2006-02-16 12:43:00,101.87,101.87,101.86,101.87,53031417.0
2006-02-16 12:44:00,101.865,101.888,101.865,101.87,91693604.0
2006-02-16 12:45:00,101.865,101.889,101.865,101.865,57771993.0
2006-02-16 12:46:00,101.865,101.865,101.85,101.85,17502126.0
2006-02-16 12:47:00,101.847,101.849,101.835,101.835,10389306.0
2006-02-16 12:48:00,101.84,101.85,101.835,101.84,279552152.0
2006-02-16 12:49:00,101.825,101.845,101.825,101.835,80670323.0
2006-02-16 12:50:00,101.833,101.85,101.833,101.84,26199871.0
2006-02-16 12:51:00,101.845,101.846,101.836,101.84,83003568.0
2006-02-16 12:52:00,101.835,101.855,101.825,101.835,24606784.0
2006-02-16 12:53:00,101.845,101.855,101.827,101.84,22751121.0
2006-02-16 12:54:00,101.845,101.855,101.838,101.855,27171663.0
2006-02-16 12:55:00,101.845,101.855,101.837,101.85,91113276.0
2006-02-16 12:56:00,101.85,101.865,101.85,101.865,266265599.0
2006-02-16 12:57:00,101.86,101.875,101.822,101.875,35371873.0
2006-02-16 12:58:00,101.88,101.888,101.875,101.885,126070076.0
2006-02-16 12:59:00,101.89,101.89,101.875,101.875,23516455.0
2006-02-16 13:00:00,101.878,101.895,101.875,101.875,42609116.0
2006-02-16 13:01:00,101.872,101.89,101.872,101.875,103725490.0
2006-02-16 13:02:00,101.885,101.89,101.88,101.89,78984491.0
2006-02-16 13:03:00,101.883,101.883,101.805,101.815,181653529.0
2006-02-16 13:04:00,101.805,101.815,101.77,101.775,163775655.0
2006-02-16 13:05:00,101.775,101.795,101.77,101.77,229757968.0
2006-02-16 13:06:00,101.773,101.828,101.773,101.815,39389542.0
2006-02-16 13:07:00,101.815,101.835,101.815,101.835,19988762.0
2006-02-16 13:08:00,101.835,101.84,101.828,101.835,100080564.0
2006-02-16 13:09:00,101.835,101.835,101.785,101.83,132287831.0
2006-02-16 13:10:00,101.83,101.895,101.815,101.815,44287215.0
2006-02-16 13:11:00,101.853,101.879,101.853,101.86,62264756.0
2006-02-16 13:12:00,101.857,101.862,101.855,101.855,32497166.0
2006-02-16 13:13:00,101.855,101.888,101.855,101.88,12387546.0
2006-02-16 13:14:00,101.882,101.9,101.875,101.88,39766928.0
2006-02-16 13:15:00,101.895,101.9,101.891,101.893,29509234.0
2006-02-16 13:16:00,101.895,101.905,101.892,101.905,114882997.0
2006-02-16 13:17:00,101.905,101.905,101.855,101.885,71360167.0
2006-02-16 13:18:00,101.885,101.895,101.877,101.88,143470440.0
2006-02-16 13:19:00,101.88,101.895,101.88,101.885,83503440.0
2006-02-16 13:20:00,101.88,101.89,101.878,101.89,109332973.0
2006-02-16 13:21:00,101.89,101.89,101.837,101.837,257223220.0
2006-02-16 13:22:00,101.84,101.875,101.84,101.853,109851541.0
2006-02-16 13:23:00,101.865,101.87,101.86,101.865,10811915.0
2006-02-16 13:24:00,101.87,101.87,101.853,101.855,161367174.0
2006-02-16 13:25:00,101.85,101.87,101.83,101.858,40969102.0
2006-02-16 13:26:00,101.855,101.862,101.845,101.845,12022736.0
2006-02-16 13:27:00,101.85,101.859,101.832,101.85,81218092.0
2006-02-16 13:28:00,101.855,101.855,101.83,101.835,54446718.0
2006-02-16 13:29:00,101.84,101.855,101.838,101.838,32086001.0
2006-02-16 13:30:00,101.85,101.85,101.828,101.835,164065118.0
2006-02-16 13:31:00,101.828,101.855,101.822,101.84,19863157.0
2006-02-16 13:32:00,101.84,101.843,101.818,101.825,16122235.0
2006-02-16 13:33:00,101.825,101.86,101.815,101.833,23439446.0
2006-02-16 13:34:00,101.845,101.845,101.81,101.81,343494984.0
2006-02-16 13:35:00,101.81,101.84,101.81,101.825,18814263.0
2006-02-16 13:36:00,101.825,101.857,101.825,101.84,329410803.0
2006-02-16 13:37:00,101.835,101.84,101.83,101.835,54969880.0
2006-02-16 13:38:00,101.84,101.88,101.84,101.88,13932002.0
2006-02-16 13:39:00,101.87,101.87,101.8,101.82,85427017.0
2006-02-16 13:40:00,101.813,101.84,101.813,101.84,121250258.0
2006-02-16 13:41:00,101.84,101.843,101.785,101.82,37267723.0
2006-02-16 13:42:00,101.813,101.813,101.773,101.803,19725138.0
2006-02-16 13:43:00,101.803,101.833,101.795,101.833,25486662.0
2006-02-16 13:44:00,101.835,101.835,101.775,101.775,50397794.0
2006-02-16 13:45:00,101.82,101.84,101.79,101.79,34495931.0
2006-02-16 13:46:00,101.795,101.822,101.795,101.812,93952710.0
2006-02-16 13:47:00,101.79,101.83,101.79,101.8,883440928.0
2006-02-16 13:48:00,101.8,101.821,101.799,101.81,75325768.0
2006-02-16 13:49:00,101.812,101.813,101.8,101.8,36661620.0
2006-02-16 13:50:00,101.81,101.825,101.797,101.82,75650895.0
2006-02-16 13:51:00,101.825,101.835,101.81,101.82,142446936.0
2006-02-16 13:52:00,101.825,101.84,101.821,101.84,21273677.0
2006-02-16 13:53:00,101.83,101.83,101.812,101.812,30300492.0
2006-02-16 13:54:00,101.815,101.822,101.8,101.822,108786238.0
2006-02-16 13:55:00,101.83,101.87,101.83,101.845,43446234.0
2006-02-16 13:56:00,101.848,101.86,101.848,101.855,21973402.0
2006-02-16 13:57:00,101.86,101.878,101.86,101.875,79272692.0
2006-02-16 13:58:00,101.875,101.875,101.85,101.85,41797431.0
2006-02-16 13:59:00,101.84,101.865,101.84,101.865,176753796.0
2006-02-16 14:00:00,101.86,101.864,101.84,101.84,14741849.0
2006-02-16 14:01:00,101.838,101.85,101.838,101.845,68840714.0
2006-02-16 14:02:00,101.84,101.877,101.84,101.877,60426022.0
2006-02-16 14:03:00,101.877,101.877,101.85,101.85,36107847.0
2006-02-16 14:04:00,101.857,101.865,101.81,101.852,74191956.0
2006-02-16 14:05:00,101.85,101.858,101.84,101.84,40747797.0
2006-02-16 14:06:00,101.85,101.85,101.838,101.84,18969395.0
2006-02-16 14:07:00,101.84,101.84,101.82,101.83,11344725.0
2006-02-16 14:08:00,101.825,101.83,101.818,101.83,79865119.0
2006-02-16 14:09:00,101.825,101.83,101.82,101.82,174912138.0
2006-02-16 14:10:00,101.818,101.818,101.795,101.795,20807002.0
2006-02-16 14:11:00,101.8,101.82,101.798,101.8,13554414.0
2006-02-16 14:12:00,101.792,101.833,101.79,101.805,179185030.0
2006-02-16 14:13:00,101.805,101.815,101.76,101.815,97321855.0
2006-02-16 14:14:00,101.815,101.822,101.813,101.815,151775751.0
2006-02-16 14:15:00,101.81,101.825,101.81,101.825,56159618.0
2006-02-16 14:16:00,101.825,101.825,101.795,101.815,117262288.0
2006-02-16 14:17:00,101.815,101.855,101.815,101.855,109662574.0
2006-02-16 14:18:00,101.86,101.865,101.848,101.855,35958166.0
2006-02-16 14:19:00,101.865,101.89,101.865,101.89,43286798.0
2006-02-16 14:20:00,101.885,101.885,101.868,101.868,56074934.0
2006-02-16 14:21:00,101.878,101.89,101.84,101.84,30582681.0
2006-02-16 14:22:00,101.85,101.87,101.85,101.863,63917944.0
2006-02-16 14:23:00,101.865,101.885,101.865,101.87,18060666.0
2006-02-16 14:24:00,101.862,101.891,101.862,101.865,84242988.0
2006-02-16 14:25:00,101.86,101.875,101.86,101.873,71875428.0
2006-02-16 14:26:00,101.875,101.9,101.875,101.9,28545330.0
2006-02-16 14:27:00,101.892,101.901,101.88,101.88,34918572.0
2006-02-16 14:28:00,101.888,101.89,101.878,101.89,48332574.0
2006-02-16 14:29:00,101.89,101.89,101.863,101.863,22175259.0
2006-02-16 14:30:00,101.86,101.881,101.86,101.87,73938033.0
2006-02-16 14:31:00,101.86,101.878,101.826,101.867,117841736.0
2006-02-16 14:32:00,101.865,101.865,101.86,101.86,60467458.0
2006-02-16 14:33:00,101.857,101.87,101.845,101.86,31421626.0
2006-02-16 14:34:00,101.853,101.88,101.853,101.88,23865079.0
2006-02-16 14:35:00,101.88,101.891,101.874,101.883,8118116.0
2006-02-16 14:36:00,101.89,101.9,101.873,101.89,13923771.0
2006-02-16 14:37:00,101.885,101.885,101.834,101.865,110025348.0
2006-02-16 14:38:00,101.875,101.875,101.848,101.87,27045016.0
2006-02-16 14:39:00,101.865,101.88,101.858,101.87,15525381.0
2006-02-16 14:40:00,101.865,101.87,101.82,101.825,88353034.0
2006-02-16 14:41:00,101.82,101.85,101.805,101.85,128344821.0
2006-02-16 14:42:00,101.84,101.87,101.832,101.87,86221357.0
2006-02-16 14:43:00,101.87,101.899,101.845,101.845,15439475.0
2006-02-16 14:44:00,101.88,101.88,101.834,101.865,36971631.0
2006-02-16 14:45:00,101.865,101.87,101.855,101.87,51291144.0
2006-02-16 14:46:00,101.875,101.93,101.875,101.91,35860551.0
2006-02-16 14:47:00,101.91,101.915,101.9,101.91,145443160.0
2006-02-16 14:48:00,101.9,101.91,101.9,101.905,36653500.0
2006-02-16 14:49:00,101.91,101.91,101.905,101.91,110863519.0
2006-02-16 14:50:00,101.9,101.904,101.895,101.895,107869101.0
2006-02-16 14:51:00,101.882,101.895,101.845,101.895,180250156.0
2006-02-16 14:52:00,101.885,101.905,101.885,101.9,179049524.0
2006-02-16 14:53:00,101.895,101.95,101.885,101.95,72704680.0
2006-02-16 14:54:00,101.95,101.95,101.924,101.925,24822032.0
2006-02-16 14:55:00,101.93,101.93,101.925,101.925,67573232.0
2006-02-16 14:56:00,101.93,101.93,101.907,101.907,9551804.0
2006-02-16 14:57:00,101.918,101.925,101.91,101.915,83939423.0
2006-02-16 14:58:00,101.915,101.943,101.915,101.94,86365961.0
2006-02-16 14:59:00,101.94,101.945,101.93,101.945,97596726.0
2006-02-16 15:00:00,101.885,101.967,101.885,101.91,67829633.0
2006-02-16 15:01:00,101.92,101.934,101.913,101.913,123296846.0
2006-02-16 15:02:00,101.925,101.925,101.9,101.9,141864709.0
2006-02-16 15:03:00,101.905,101.92,101.9,101.92,78964051.0
2006-02-16 15:04:00,101.925,101.925,101.875,101.882,35345541.0
2006-02-16 15:05:00,101.885,101.897,101.88,101.88,232742927.0
2006-02-16 15:06:00,101.89,101.898,101.89,101.89,60669278.0
2006-02-16 15:07:00,101.885,101.886,101.87,101.883,93605458.0
2006-02-16 15:08:00,101.885,101.904,101.885,101.895,95955808.0
2006-02-16 15:09:00,101.9,101.9,101.88,101.88,52459936.0
2006-02-16 15:10:00,101.875,101.885,101.83,101.875,57732368.0
2006-02-16 15:11:00,101.88,101.915,101.88,101.893,113895978.0
2006-02-16 15:12:00,101.887,101.91,101.885,101.885,44346286.0
2006-02-16 15:13:00,101.9,101.918,101.9,101.91,51581944.0
2006-02-16 15:14:00,101.92,101.92,101.895,101.92,108728010.0
2006-02-16 15:15:00,101.92,101.923,101.905,101.923,45377407.0
2006-02-16 15:16:00,101.925,101.957,101.915,101.93,20804215.0
2006-02-16 15:17:00,101.925,101.933,101.92,101.92,30402132.0
2006-02-16 15:18:00,101.91,101.927,101.893,101.893,25199833.0
2006-02-16 15:19:00,101.887,101.94,101.887,101.923,64519662.0
2006-02-16 15:20:00,101.925,101.94,101.908,101.937,81425149.0
2006-02-16 15:21:00,101.945,101.945,101.93,101.93,37696619.0
2006-02-16 15:22:00,101.93,101.97,101.928,101.93,53409521.0
2006-02-16 15:23:00,101.948,101.95,101.929,101.93,154134465.0
2006-02-16 15:24:00,101.93,101.992,101.93,101.992,114904152.0
2006-02-16 15:25:00,101.987,101.994,101.98,101.98,98212750.0
2006-02-16 15:26:00,101.935,101.995,101.935,101.98,44484240.0
2006-02-16 15:27:00,101.975,101.99,101.949,101.98,19193010.0
2006-02-16 15:28:00,101.973,101.99,101.96,101.963,27748762.0
2006-02-16 15:29:00,101.963,101.964,101.953,101.96,27066284.0
2006-02-16 15:30:00,101.96,101.965,101.855,101.88,40466214.0
2006-02-16 15:31:00,101.885,101.92,101.87,101.9,106831267.0
2006-02-16 15:32:00,101.898,101.955,101.898,101.955,77748967.0
2006-02-16 15:33:00,101.96,101.965,101.95,101.955,129267855.0
2006-02-16 15:34:00,101.96,101.975,101.96,101.965,17289940.0
2006-02-16 15:35:00,101.947,102.0,101.947,102.0,54642860.0
2006-02-16 15:36:00,102.005,102.005,101.97,101.97,20324648.0
2006-02-16 15:37:00,101.958,101.975,101.958,101.975,142442536.0
2006-02-16 15:38:00,101.935,101.959,101.93,101.933,54759458.0
2006-02-16 15:39:00,101.935,101.95,101.922,101.94,192465123.0
2006-02-16 15:40:00,101.93,101.945,101.91,101.94,94682807.0
2006-02-16 15:41:00,101.932,101.942,101.925,101.925,82646845.0
2006-02-16 15:42:00,101.917,101.935,101.917,101.92,88039481.0
2006-02-16 15:43:00,101.918,101.925,101.9,101.925,76131327.0
2006-02-16 15:44:00,101.925,101.939,101.9,101.932,46248964.0
2006-02-16 15:45:00,101.93,101.965,101.93,101.955,81931207.0
2006-02-16 15:46:00,101.965,101.965,101.885,101.9,160652582.0
2006-02-16 15:47:00,101.905,101.924,101.905,101.917,19751476.0
2006-02-16 15:48:00,101.925,101.945,101.89,101.945,48951899.0
2006-02-16 15:49:00,101.95,101.98,101.915,101.96,134635780.0
2006-02-16 15:50:00,101.965,101.965,101.92,101.92,145320250.0
2006-02-16 15:51:00,101.935,101.935,101.918,101.918,21438725.0
2006-02-16 15:52:00,101.925,101.99,101.925,101.99,60435191.0
2006-02-16 15:53:00,101.995,101.995,101.915,101.95,21510740.0
2006-02-16 15:54:00,101.945,101.985,101.945,101.975,90971428.0
2006-02-16 15:55:00,101.98,102.004,101.975,101.98,270063319.0
2006-02-16 15:56:00,101.985,101.99,101.985,101.985,70669361.0
2006-02-16 15:57:00,101.985,101.985,101.96,101.96,14032833.0
2006-02-16 15:58:00,101.957,101.975,101.932,101.96,231797858.0
2006-02-16 15:59:00,101.97,101.983,101.924,101.972,138824381.0
2006-02-16 16:00:00,101.97,102.01,101.97,101.99,39770644.0
2006-02-16 16:01:00,101.98,101.995,101.979,101.995,40865902.0
2006-02-16 16:02:00,102.0,102.01,101.987,101.987,61885333.0
2006-02-16 16:03:00,101.993,102.005,101.992,102.005,82397722.0
2006-02-16 16:04:00,102.005,102.005,101.985,101.985,60365749.0
2006-02-16 16:05:00,101.985,101.986,101.965,101.965,36358118.0
2006-02-16 16:06:00,101.968,101.987,101.945,101.965,90339257.0
2006-02-16 16:07:00,101.97,101.97,101.95,101.95,14711254.0
2006-02-16 16:08:00,101.95,101.97,101.947,101.955,11709930.0
2006-02-16 16:09:00,101.955,101.964,101.942,101.943,70220433.0
2006-02-16 16:10:00,101.94,101.953,101.89,101.89,49627945.0
2006-02-16 16:11:00,101.89,101.918,101.89,101.912,51702125.0
2006-02-16 16:12:00,101.92,101.927,101.907,101.92,21314323.0
2006-02-16 16:13:00,101.93,101.93,101.875,101.93,52587251.0
2006-02-16 16:14:00,101.93,101.93,101.87,101.87,30103223.0
2006-02-16 16:15:00,101.915,101.943,101.879,101.94,98352763.0
2006-02-16 16:16:00,101.93,101.953,101.923,101.923,28493168.0
2006-02-16 16:17:00,101.923,101.95,101.923,101.94,38282740.0
2006-02-16 16:18:00,101.945,101.97,101.945,101.97,22632223.0
2006-02-16 16:19:00,101.965,101.993,101.965,101.965,81356661.0
2006-02-16 16:20:00,101.963,101.963,101.94,101.94,54492148.0
2006-02-16 16:21:00,101.94,101.95,101.934,101.937,102805128.0
2006-02-16 16:22:00,101.93,101.967,101.92,101.967,87894661.0
2006-02-16 16:23:00,101.965,101.98,101.942,101.98,12305377.0
2006-02-16 16:24:00,101.975,101.99,101.952,101.965,85516171.0
2006-02-16 16:25:00,101.96,101.982,101.96,101.965,43700756.0
2006-02-16 16:26:00,101.97,101.99,101.959,101.99,233717665.0
2006-02-16 16:27:00,101.985,101.985,101.978,101.98,49626319.0
2006-02-16 16:28:00,101.985,101.985,101.96,101.96,142037715.0
2006-02-16 16:29:00,101.965,101.967,101.96,101.96,21176198.0
2006-02-16 16:30:00,101.955,101.96,101.95,101.95,48512307.0
2006-02-16 16:31:00,101.955,101.985,101.955,101.985,44477279.0
2006-02-16 16:32:00,101.995,102.006,101.995,102.0,84346352.0
2006-02-16 16:33:00,101.997,102.015,101.968,101.968,49020892.0
2006-02-16 16:34:00,101.973,101.99,101.97,101.99,45095249.0
2006-02-16 16:35:00,101.99,101.99,101.965,101.988,51795060.0
2006-02-16 16:36:00,102.0,102.0,101.97,101.99,70648209.0
2006-02-16 16:37:00,101.99,101.99,101.925,101.97,45089116.0
2006-02-16 16:38:00,101.98,101.98,101.945,101.945,298826982.0
2006-02-16 16:39:00,101.945,101.961,101.945,101.945,183573198.0
2006-02-16 16:40:00,101.94,101.96,101.92,101.92,36635237.0
2006-02-16 16:41:00,101.912,101.956,101.912,101.945,87431453.0
2006-02-16 16:42:00,101.96,101.97,101.891,101.92,27175753.0
2006-02-16 16:43:00,101.915,101.915,101.815,101.91,53828006.0
2006-02-16 16:44:00,101.905,101.94,101.905,101.925,11048249.0
2006-02-16 16:45:00,101.935,101.935,101.92,101.925,93848015.0
2006-02-16 16:46:00,101.93,101.93,101.898,101.92,28449235.0
2006-02-16 16:47:00,101.908,101.927,101.903,101.903,69559599.0
2006-02-16 16:48:00,101.905,101.905,101.89,101.89,17883630.0
2006-02-16 16:49:00,101.877,101.92,101.877,101.91,112220845.0
2006-02-16 16:50:00,101.903,101.945,101.903,101.94,109401298.0
2006-02-16 16:51:00,101.937,101.95,101.93,101.95,35011936.0
2006-02-16 16:52:00,101.95,101.95,101.94,101.942,103452018.0
2006-02-16 16:53:00,101.95,101.96,101.945,101.96,86191172.0
2006-02-16 16:54:00,101.952,101.962,101.952,101.955,51516930.0
2006-02-16 16:55:00,101.953,101.975,101.912,101.975,167649561.0
2006-02-16 16:56:00,101.975,101.981,101.955,101.955,59169221.0
2006-02-16 16:57:00,101.955,101.955,101.925,101.94,43045276.0
2006-02-16 16:58:00,101.94,101.955,101.918,101.955,130386004.0
2006-02-16 16:59:00,101.942,101.942,101.922,101.922,216636373.0
2006-02-16 17:00:00,101.925,101.955,101.907,101.95,121243195.0
2006-02-16 17:01:00,101.945,101.98,101.94,101.95,88441305.0
2006-02-16 17:02:00,101.94,101.96,101.93,101.93,667939189.0
2006-02-16 17:03:00,101.94,101.94,101.927,101.93,41679101.0
2006-02-16 17:04:00,101.93,101.931,101.908,101.908,29697823.0
2006-02-16 17:05:00,101.925,101.925,101.895,101.905,82739682.0
2006-02-16 17:06:00,101.905,101.921,101.905,101.905,8410148.0
2006-02-16 17:07:00,101.9,101.9,101.882,101.882,47056792.0
2006-02-16 17:08:00,101.89,101.905,101.86,101.905,59450649.0
2006-02-16 17:09:00,101.888,101.912,101.853,101.9,52317631.0
2006-02-16 17:10:00,101.9,101.953,101.9,101.945,71059016.0
2006-02-16 17:11:00,101.945,101.975,101.94,101.94,42294665.0
2006-02-16 17:12:00,101.945,101.983,101.945,101.975,97545315.0
2006-02-16 17:13:00,101.975,101.987,101.97,101.97,85990436.0
2006-02-16 17:14:00,101.975,101.99,101.97,101.97,37847344.0
2006-02-16 17:15:00,101.965,101.995,101.965,101.987,98519462.0
2006-02-16 17:16:00,101.985,101.993,101.985,101.985,28124293.0
2006-02-16 17:17:00,101.973,102.02,101.973,102.02,110305250.0
2006-02-16 17:18:00,102.02,102.02,102.005,102.01,35744223.0
2006-02-16 17:19:00,102.01,102.025,101.985,102.01,100371085.0
2006-02-16 17:20:00,101.997,102.02,101.997,102.005,17612848.0
2006-02-16 17:21:00,102.007,102.007,101.995,101.995,46394056.0
2006-02-16 17:22:00,102.0,102.0,101.942,101.945,27424265.0
2006-02-16 17:23:00,101.95,101.95,101.925,101.945,19467388.0
2006-02-16 17:24:00,101.94,101.95,101.938,101.95,76718219.0
2006-02-16 17:25:00,101.95,101.99,101.95,101.98,86691109.0
2006-02-16 17:26:00,101.98,101.98,101.95,101.95,63003905.0
2006-02-16 17:27:00,101.95,101.965,101.93,101.93,110008597.0
2006-02-16 17:28:00,101.928,101.928,101.89,101.89,1106199020.0
2006-02-16 17:29:00,101.905,101.914,101.905,101.91,60068585.0
2006-02-16 17:30:00,101.905,101.905,101.87,101.87,130799033.0
2006-02-16 17:31:00,101.87,101.907,101.85,101.907,68686770.0
2006-02-16 17:32:00,101.9,101.91,101.885,101.91,116375999.0
2006-02-16 17:33:00,101.925,101.93,101.91,101.915,50642144.0
2006-02-16 17:34:00,101.915,101.94,101.898,101.94,100466377.0
2006-02-16 17:35:00,101.933,101.958,101.913,101.913,31170872.0
2006-02-16 17:36:00,101.915,101.92,101.9,101.913,308539509.0
2006-02-16 17:37:00,101.915,101.915,101.86,101.86,47414467.0
2006-02-16 17:38:00,101.865,101.865,101.842,101.842,266044642.0
2006-02-16 17:39:00,101.855,101.87,101.807,101.807,26821839.0
2006-02-16 17:40:00,101.81,101.833,101.785,101.815,148151059.0
2006-02-16 17:41:00,101.82,101.835,101.82,101.833,58618250.0
2006-02-16 17:42:00,101.825,101.825,101.787,101.822,125708072.0
2006-02-16 17:43:00,101.813,101.83,101.736,101.785,256832659.0
2006-02-16 17:44:00,101.777,101.8,101.773,101.773,105014700.0
2006-02-16 17:45:00,101.775,101.8,101.763,101.782,5245174.0
2006-02-16 17:46:00,101.785,101.792,101.76,101.773,91101953.0
2006-02-16 17:47:00,101.775,101.8,101.77,101.8,145675400.0
2006-02-16 17:48:00,101.793,101.809,101.748,101.79,152893422.0
2006-02-16 17:49:00,101.805,101.805,101.77,101.798,12743156.0
2006-02-16 17:50:00,101.8,101.814,101.8,101.812,162359380.0
2006-02-16 17:51:00,101.82,101.82,101.797,101.797,104458549.0
2006-02-16 17:52:00,101.797,101.802,101.785,101.8,201077682.0
2006-02-16 17:53:00,101.81,101.825,101.808,101.813,85469582.0
2006-02-16 17:54:00,101.81,101.847,101.8,101.8,41382644.0
2006-02-16 17:55:00,101.803,101.803,101.743,101.76,252444957.0
2006-02-16 17:56:00,101.758,101.79,101.716,101.763,13384421.0
2006-02-16 17:57:00,101.76,101.76,101.67,101.67,28395003.0
2006-02-16 17:58:00,101.68,101.72,101.68,101.7,33665699.0
2006-02-16 17:59:00,101.71,101.71,101.655,101.655,97676392.0
2006-02-16 18:00:00,101.645,101.647,101.605,101.63,9442488.0
2006-02-16 18:01:00,101.63,101.668,101.62,101.668,52905907.0
2006-02-16 18:02:00,101.675,101.693,101.67,101.67,179556406.0
2006-02-16 18:03:00,101.662,101.68,101.618,101.655,177911818.0
2006-02-16 18:04:00,101.66,101.66,101.63,101.63,66355599.0
2006-02-16 18:05:00,101.63,101.64,101.59,101.628,75423159.0
2006-02-16 18:06:00,101.617,101.675,101.61,101.675,41510353.0
2006-02-16 18:07:00,101.673,101.683,101.67,101.683,110374541.0
2006-02-16 18:08:00,101.685,101.685,101.672,101.675,25639960.0
2006-02-16 18:09:00,101.68,101.7,101.663,101.677,236673262.0
2006-02-16 18:10:00,101.69,101.695,101.665,101.665,109700651.0
2006-02-16 18:11:00,101.665,101.68,101.64,101.64,51525719.0
2006-02-16 18:12:00,101.65,101.66,101.635,101.66,14909616.0
2006-02-16 18:13:00,101.652,101.673,101.652,101.658,121605799.0
2006-02-16 18:14:00,101.665,101.665,101.64,101.643,67123311.0
2006-02-16 18:15:00,101.65,101.65,101.615,101.615,44598291.0
2006-02-16 18:16:00,101.615,101.624,101.61,101.623,171368120.0
2006-02-16 18:17:00,101.63,101.66,101.63,101.66,86645832.0
2006-02-16 18:18:00,101.647,101.673,101.647,101.673,134276095.0
2006-02-16 18:19:00,101.672,101.675,101.665,101.665,85427214.0
2006-02-16 18:20:00,101.663,101.68,101.661,101.68,47388555.0
2006-02-16 18:21:00,101.68,101.7,101.67,101.67,19992241.0
2006-02-16 18:22:00,101.66,101.683,101.66,101.675,41957936.0
2006-02-16 18:23:00,101.68,101.68,101.64,101.662,24883142.0
2006-02-16 18:24:00,101.665,101.665,101.645,101.645,25771762.0
2006-02-16 18:25:00,101.66,101.66,101.642,101.65,36994988.0
2006-02-16 18:26:00,101.645,101.645,101.59,101.61,99370052.0
2006-02-16 18:27:00,101.61,101.648,101.605,101.605,20989128.0
2006-02-16 18:28:00,101.645,101.645,101.62,101.62,28810946.0
2006-02-16 18:29:00,101.62,101.65,101.62,101.642,16571735.0
2006-02-16 18:30:00,101.65,101.65,101.635,101.635,14947034.0
2006-02-16 18:31:00,101.635,101.648,101.63,101.64,76856259.0
2006-02-16 18:32:00,101.64,101.64,101.598,101.62,214518499.0
2006-02-16 18:33:00,101.625,101.625,101.6,101.62,31568912.0
2006-02-16 18:34:00,101.63,101.685,101.63,101.685,86345329.0
2006-02-16 18:35:00,101.69,101.72,101.66,101.675,169790600.0
2006-02-16 18:36:00,101.68,101.681,101.67,101.68,146372675.0
2006-02-16 18:37:00,101.69,101.695,101.675,101.695,163814407.0
2006-02-16 18:38:00,101.705,101.705,101.64,101.675,8693038.0
2006-02-16 18:39:00,101.68,101.701,101.68,101.69,66384891.0
2006-02-16 18:40:00,101.705,101.705,101.675,101.68,11821756.0
2006-02-16 18:41:00,101.685,101.685,101.67,101.673,21632221.0
2006-02-16 18:42:00,101.675,101.695,101.642,101.642,251495764.0
2006-02-16 18:43:00,101.65,101.67,101.649,101.67,34368597.0
2006-02-16 18:44:00,101.67,101.675,101.64,101.675,124759923.0
2006-02-16 18:45:00,101.665,101.677,101.65,101.65,87583768.0
2006-02-16 18:46:00,101.655,101.655,101.642,101.647,71045918.0
2006-02-16 18:47:00,101.645,101.66,101.643,101.66,198738736.0
2006-02-16 18:48:00,101.657,101.67,101.655,101.655,79857150.0
2006-02-16 18:49:00,101.665,101.665,101.655,101.655,47362808.0
2006-02-16 18:50:00,101.665,101.665,101.632,101.66,56735199.0
2006-02-16 18:51:00,101.66,101.66,101.645,101.655,59132897.0
2006-02-16 18:52:00,101.653,101.675,101.65,101.67,113270375.0
2006-02-16 18:53:00,101.67,101.73,101.67,101.72,17845048.0
2006-02-16 18:54:00,101.72,101.745,101.71,101.735,132091844.0
2006-02-16 18:55:00,101.73,101.745,101.728,101.73,30658756.0
2006-02-16 18:56:00,101.72,101.746,101.72,101.73,153776409.0
2006-02-16 18:57:00,101.735,101.775,101.735,101.76,18112176.0
2006-02-16 18:58:00,101.76,101.761,101.74,101.75,342901536.0
2006-02-16 18:59:00,101.745,101.81,101.735,101.777,39770506.0
2006-02-16 19:00:00,101.778,101.83,101.763,101.82,64275182.0
2006-02-16 19:01:00,101.81,101.862,101.755,101.862,7396224.0
2006-02-16 19:02:00,101.86,101.86,101.795,101.817,85269893.0
2006-02-16 19:03:00,101.835,101.835,101.803,101.805,2210885.0
2006-02-16 19:04:00,101.805,101.821,101.805,101.82,85617802.0
2006-02-16 19:05:00,101.813,101.82,101.745,101.807,86780446.0
2006-02-16 19:06:00,101.815,101.832,101.815,101.832,78258213.0
2006-02-16 19:07:00,101.835,101.867,101.83,101.832,77308683.0
2006-02-16 19:08:00,101.845,101.885,101.845,101.875,33700968.0
2006-02-16 19:09:00,101.88,101.89,101.85,101.85,87157851.0
2006-02-16 19:10:00,101.845,101.87,101.845,101.87,49542905.0
2006-02-16 19:11:00,101.873,101.873,101.81,101.825,26048621.0
2006-02-16 19:12:00,101.827,101.83,101.79,101.8,66098867.0
2006-02-16 19:13:00,101.8,101.805,101.745,101.775,21743351.0
2006-02-16 19:14:00,101.763,101.777,101.752,101.777,41651141.0
2006-02-16 19:15:00,101.78,101.79,101.734,101.77,111966152.0
2006-02-16 19:16:00,101.775,101.795,101.775,101.777,180129858.0
2006-02-16 19:17:00,101.785,101.798,101.783,101.785,78869052.0
2006-02-16 19:18:00,101.785,101.808,101.785,101.798,75109752.0
2006-02-16 19:19:00,101.8,101.8,101.775,101.78,35733462.0
2006-02-16 19:20:00,101.795,101.8,101.79,101.8,177176615.0
2006-02-16 19:21:00,101.805,101.805,101.778,101.78,68642108.0
2006-02-16 19:22:00,101.783,101.805,101.775,101.805,153440056.0
2006-02-16 19:23:00,101.803,101.805,101.787,101.805,39964673.0
2006-02-16 19:24:00,101.81,101.81,101.778,101.8,221559447.0
2006-02-16 19:25:00,101.81,101.813,101.785,101.81,153904642.0
2006-02-16 19:26:00,101.8,101.82,101.795,101.8,14272493.0
2006-02-16 19:27:00,101.81,101.823,101.8,101.823,16176813.0
2006-02-16 19:28:00,101.825,101.895,101.825,101.867,231296609.0
2006-02-16 19:29:00,101.863,101.863,101.823,101.823,319517872.0
2006-02-16 19:30:00,101.82,101.84,101.76,101.775,55548244.0
2006-02-16 19:31:00,101.775,101.775,101.747,101.747,47081807.0
2006-02-16 19:32:00,101.755,101.775,101.745,101.765,192722521.0
2006-02-16 19:33:00,101.76,101.82,101.743,101.81,583444754.0
2006-02-16 19:34:00,101.82,101.833,101.802,101.825,71050209.0
2006-02-16 19:35:00,101.815,101.826,101.815,101.825,16545838.0
2006-02-16 19:36:00,101.82,101.838,101.82,101.82,57968229.0
2006-02-16 19:37:00,101.808,101.829,101.8,101.8,30473417.0
2006-02-16 19:38:00,101.805,101.845,101.805,101.825,91870920.0
2006-02-16 19:39:00,101.817,101.823,101.805,101.805,84156666.0
2006-02-16 19:40:00,101.81,101.81,101.78,101.8,27124247.0
2006-02-16 19:41:00,101.8,101.8,101.777,101.777,67127895.0
2006-02-16 19:42:00,101.785,101.785,101.757,101.76,29694682.0
2006-02-16 19:43:00,101.753,101.78,101.751,101.78,35385683.0
2006-02-16 19:44:00,101.775,101.775,101.7,101.72,67434383.0
2006-02-16 19:45:00,101.72,101.72,101.69,101.693,28980281.0
2006-02-16 19:46:00,101.69,101.705,101.635,101.635,158000735.0
2006-02-16 19:47:00,101.677,101.7,101.675,101.7,119963728.0
2006-02-16 19:48:00,101.693,101.709,101.675,101.698,66006475.0
2006-02-16 19:49:00,101.715,101.715,101.685,101.69,68497359.0
2006-02-16 19:50:00,101.69,101.711,101.69,101.705,33382284.0
2006-02-16 19:51:00,101.705,101.725,101.68,101.715,45346775.0
2006-02-16 19:52:00,101.715,101.74,101.69,101.71,124127696.0
2006-02-16 19:53:00,101.708,101.708,101.662,101.685,117463045.0
2006-02-16 19:54:00,101.673,101.682,101.67,101.677,43524198.0
2006-02-16 19:55:00,101.68,101.71,101.67,101.71,23480120.0
2006-02-16 19:56:00,101.71,101.73,101.7,101.73,142834491.0
2006-02-16 19:57:00,101.73,101.73,101.699,101.705,47022633.0
2006-02-16 19:58:00,101.71,101.74,101.687,101.693,35637689.0
2006-02-16 19:59:00,101.7,101.7,101.67,101.67,7787601.0
2006-02-16 20:00:00,101.663,101.69,101.66,101.663,279590381.0
2006-02-16 20:01:00,101.665,101.666,101.643,101.643,24781744.0
2006-02-16 20:02:00,101.64,101.655,101.64,101.65,14208979.0
2006-02-16 20:03:00,101.65,101.69,101.65,101.69,43731791.0
2006-02-16 20:04:00,101.7,101.74,101.7,101.723,49050927.0
2006-02-16 20:05:00,101.735,101.735,101.695,101.7,250419618.0
2006-02-16 20:06:00,101.703,101.703,101.665,101.675,46518911.0
2006-02-16 20:07:00,101.675,101.675,101.67,101.67,38276297.0
2006-02-16 20:08:00,101.657,101.685,101.65,101.655,55620262.0
2006-02-16 20:09:00,101.655,101.715,101.655,101.68,73044475.0
2006-02-16 20:10:00,101.69,101.715,101.69,101.715,155005770.0
2006-02-16 20:11:00,101.725,101.75,101.68,101.68,40101741.0
2006-02-16 20:12:00,101.715,101.75,101.715,101.715,29260221.0
2006-02-16 20:13:00,101.715,101.735,101.695,101.695,178764922.0
2006-02-16 20:14:00,101.685,101.696,101.685,101.685,41924045.0
2006-02-16 20:15:00,101.685,101.7,101.685,101.685,90940892.0
2006-02-16 20:16:00,101.685,101.69,101.66,101.683,99532128.0
2006-02-16 20:17:00,101.68,101.725,101.68,101.725,60722773.0
2006-02-16 20:18:00,101.73,101.735,101.705,101.735,94686439.0
2006-02-16 20:19:00,101.73,101.73,101.69,101.69,129950677.0
2006-02-16 20:20:00,101.682,101.75,101.682,101.735,143942219.0
2006-02-16 20:21:00,101.74,101.74,101.724,101.725,34487012.0
2006-02-16 20:22:00,101.735,101.735,101.705,101.715,33646145.0
2006-02-16 20:23:00,101.71,101.725,101.71,101.715,95776318.0
2006-02-16 20:24:00,101.707,101.723,101.707,101.71,66358098.0
2006-02-16 20:25:00,101.71,101.712,101.695,101.705,10546615.0
2006-02-16 20:26:00,101.715,101.73,101.715,101.725,280975040.0
2006-02-16 20:27:00,101.723,101.74,101.721,101.73,63322953.0
2006-02-16 20:28:00,101.723,101.73,101.72,101.72,246012400.0
2006-02-16 20:29:00,101.73,101.73,101.673,101.715,158748548.0
2006-02-16 20:30:00,101.72,101.735,101.718,101.733,115417792.0
2006-02-16 20:31:00,101.73,101.737,101.722,101.735,145935124.0
2006-02-16 20:32:00,101.735,101.75,101.723,101.74,118518579.0
2006-02-16 20:33:00,101.732,101.732,101.71,101.71,82079347.0
2006-02-16 20:34:00,101.72,101.743,101.7,101.7,40161641.0
2006-02-16 20:35:00,101.72,101.725,101.715,101.723,166589417.0
2006-02-16 20:36:00,101.723,101.736,101.7,101.7,145152500.0
2006-02-16 20:37:00,101.7,101.705,101.675,101.687,90389420.0
2006-02-16 20:38:00,101.69,101.699,101.682,101.682,24628890.0
2006-02-16 20:39:00,101.69,101.695,101.664,101.68,11679466.0
2006-02-16 20:40:00,101.67,101.695,101.67,101.695,115531616.0
2006-02-16 20:41:00,101.69,101.696,101.685,101.695,93183462.0
2006-02-16 20:42:00,101.69,101.699,101.685,101.685,50554145.0
2006-02-16 20:43:00,101.687,101.696,101.687,101.695,29504952.0
2006-02-16 20:44:00,101.697,101.705,101.696,101.7,128263743.0
2006-02-16 20:45:00,101.69,101.7,101.645,101.69,24815333.0
2006-02-16 20:46:00,101.688,101.712,101.688,101.69,55704255.0
2006-02-16 20:47:00,101.695,101.705,101.64,101.673,27821342.0
2006-02-16 20:48:00,101.68,101.687,101.665,101.67,53750464.0
2006-02-16 20:49:00,101.665,101.665,101.642,101.663,71084483.0
2006-02-16 20:50:00,101.67,101.67,101.663,101.663,126195352.0
2006-02-16 20:51:00,101.665,101.672,101.665,101.67,14174167.0
2006-02-16 20:52:00,101.675,101.675,101.64,101.655,153025918.0
2006-02-16 20:53:00,101.65,101.66,101.65,101.653,45111086.0
2006-02-16 20:54:00,101.66,101.662,101.642,101.65,84957525.0
2006-02-16 20:55:00,101.65,101.65,101.64,101.645,64659162.0
2006-02-16 20:56:00,101.64,101.663,101.64,101.663,24254258.0
2006-02-16 20:57:00,101.665,101.675,101.663,101.67,95209234.0
2006-02-16 20:58:00,101.67,101.677,101.67,101.673,116981789.0
2006-02-16 20:59:00,101.675,101.68,101.67,101.67,67296020.0
2006-02-16 21:00:00,101.665,101.667,101.655,101.655,119751204.0
2006-02-16 21:01:00,101.655,101.672,101.655,101.665,67399657.0
2006-02-16 21:02:00,101.67,101.686,101.668,101.685,43538773.0
2006-02-16 21:03:00,101.68,101.68,101.675,101.675,9141338.0
2006-02-16 21:04:00,101.675,101.686,101.675,101.685,91168785.0
2006-02-16 21:05:00,101.685,101.69,101.683,101.69,70969407.0
2006-02-16 21:06:00,101.685,101.687,101.67,101.67,66866500.0
2006-02-16 21:07:00,101.683,101.683,101.659,101.67,19865464.0
2006-02-16 21:08:00,101.665,101.685,101.605,101.638,37426911.0
2006-02-16 21:09:00,101.635,101.638,101.62,101.63,64501600.0
2006-02-16 21:10:00,101.63,101.637,101.62,101.623,167837297.0
2006-02-16 21:11:00,101.63,101.63,101.607,101.63,109190090.0
2006-02-16 21:12:00,101.625,101.625,101.61,101.61,170291081.0
2006-02-16 21:13:00,101.605,101.619,101.602,101.615,207737211.0
2006-02-16 21:14:00,101.62,101.63,101.607,101.607,119620313.0
2006-02-16 21:15:00,101.615,101.64,101.615,101.63,7262037.0
2006-02-16 21:16:00,101.625,101.635,101.625,101.635,15923557.0
2006-02-16 21:17:00,101.645,101.65,101.63,101.63,25321221.0
2006-02-16 21:18:00,101.62,101.633,101.595,101.595,67344793.0
2006-02-16 21:19:00,101.597,101.62,101.593,101.62,35193590.0
2006-02-16 21:20:00,101.62,101.62,101.592,101.592,12740996.0
2006-02-16 21:21:00,101.577,101.605,101.563,101.605,122386201.0
2006-02-16 21:22:00,101.6,101.76,101.587,101.71,172836752.0
2006-02-16 21:23:00,101.705,101.707,101.675,101.705,125400220.0
2006-02-16 21:24:00,101.695,101.715,101.687,101.69,90980909.0
2006-02-16 21:25:00,101.677,101.71,101.677,101.685,107497286.0
2006-02-16 21:26:00,101.673,101.733,101.673,101.71,42652417.0
2006-02-16 21:27:00,101.72,101.74,101.72,101.74,14760059.0
2006-02-16 21:28:00,101.732,101.755,101.732,101.755,42342400.0
2006-02-16 21:29:00,101.75,101.755,101.738,101.755,23330120.0
2006-02-16 21:30:00,101.743,101.743,101.693,101.715,330249039.0
2006-02-16 21:31:00,101.703,101.729,101.69,101.69,34002888.0
2006-02-16 21:32:00,101.715,101.717,101.705,101.717,32700441.0
2006-02-16 21:33:00,101.72,101.72,101.71,101.71,76197274.0
2006-02-16 21:34:00,101.71,101.717,101.7,101.715,10162602.0
2006-02-16 21:35:00,101.665,101.725,101.665,101.675,27683308.0
2006-02-16 21:36:00,101.72,101.728,101.7,101.725,187297190.0
2006-02-16 21:37:00,101.728,101.728,101.68,101.69,28772540.0
2006-02-16 21:38:00,101.69,101.691,101.68,101.68,45502676.0
2006-02-16 21:39:00,101.69,101.701,101.69,101.695,26027545.0
2006-02-16 21:40:00,101.692,101.699,101.665,101.695,19296854.0
2006-02-16 21:41:00,101.685,101.69,101.682,101.685,67611397.0
2006-02-16 21:42:00,101.69,101.701,101.69,101.69,45765803.0
2006-02-16 21:43:00,101.69,101.698,101.687,101.695,40153983.0
2006-02-16 21:44:00,101.7,101.7,101.675,101.695,21252996.0
2006-02-16 21:45:00,101.695,101.705,101.68,101.693,141104981.0
2006-02-16 21:46:00,101.695,101.7,101.686,101.7,121395968.0
2006-02-16 21:47:00,101.695,101.695,101.68,101.695,78579190.0
2006-02-16 21:48:00,101.685,101.688,101.645,101.685,37995958.0
2006-02-16 21:49:00,101.69,101.695,101.677,101.678,69795358.0
2006-02-16 21:50:00,101.69,101.695,101.675,101.695,103561426.0
2006-02-16 21:51:00,101.69,101.694,101.675,101.675,159816599.0
2006-02-16 21:52:00,101.675,101.69,101.675,101.685,168978404.0
2006-02-16 21:53:00,101.7,101.71,101.695,101.705,132098229.0
2006-02-16 21:54:00,101.695,101.71,101.68,101.71,65188370.0
2006-02-16 21:55:00,101.697,101.77,101.695,101.74,25967259.0
2006-02-16 21:56:00,101.745,101.745,101.73,101.73,7769902.0
2006-02-16 21:57:00,101.725,101.749,101.725,101.748,95804322.0
2006-02-16 21:58:00,101.75,101.78,101.75,101.77,53369864.0
2006-02-16 21:59:00,101.77,101.77,101.725,101.735,42446734.0
2006-02-16 22:00:00,101.74,101.745,101.72,101.74,40178616.0
2006-02-16 22:01:00,101.73,101.745,101.72,101.745,338541038.0
2006-02-16 22:02:00,101.728,101.753,101.728,101.737,63675866.0
2006-02-16 22:03:00,101.747,101.755,101.74,101.755,80333236.0
2006-02-16 22:04:00,101.752,101.752,101.725,101.743,72654141.0
2006-02-16 22:05:00,101.745,101.746,101.735,101.742,28975363.0
2006-02-16 22:06:00,101.74,101.75,101.74,101.75,87391601.0
2006-02-16 22:07:00,101.743,101.767,101.743,101.75,284086360.0
2006-02-16 22:08:00,101.755,101.775,101.742,101.743,121464376.0
2006-02-16 22:09:00,101.745,101.767,101.745,101.75,144417982.0
2006-02-16 22:10:00,101.75,101.77,101.75,101.77,28979206.0
2006-02-16 22:11:00,101.762,101.762,101.76,101.76,4253188.0
2006-02-16 22:12:00,101.748,101.768,101.748,101.76,161762655.0
2006-02-16 22:13:00,101.76,101.793,101.76,101.775,53355823.0
2006-02-16 22:14:00,101.772,101.785,101.764,101.765,36680821.0
2006-02-16 22:15:00,101.765,101.765,101.76,101.76,18610559.0
2006-02-16 22:16:00,101.755,101.757,101.744,101.745,119778847.0
2006-02-16 22:17:00,101.745,101.765,101.745,101.765,8316920.0
2006-02-16 22:18:00,101.76,101.76,101.745,101.752,60360256.0
2006-02-16 22:19:00,101.76,101.777,101.72,101.72,26587096.0
2006-02-16 22:20:00,101.77,101.78,101.71,101.71,27282552.0
2006-02-16 22:21:00,101.735,101.735,101.713,101.725,69880408.0
2006-02-16 22:22:00,101.73,101.74,101.73,101.74,125203587.0
2006-02-16 22:23:00,101.74,101.74,101.721,101.725,99103845.0
2006-02-16 22:24:00,101.725,101.725,101.703,101.72,24662528.0
2006-02-16 22:25:00,101.73,101.745,101.728,101.74,25361808.0
2006-02-16 22:26:00,101.74,101.76,101.737,101.745,18643875.0
2006-02-16 22:27:00,101.745,101.755,101.74,101.74,76370800.0
2006-02-16 22:28:00,101.742,101.765,101.742,101.765,19947173.0
2006-02-16 22:29:00,101.775,101.775,101.763,101.765,2906635.0
2006-02-16 22:30:00,101.76,101.77,101.735,101.76,44854862.0
2006-02-16 22:31:00,101.755,101.768,101.755,101.768,141055869.0
2006-02-16 22:32:00,101.763,101.763,101.753,101.753,85105418.0
2006-02-16 22:33:00,101.752,101.752,101.708,101.708,11361026.0
2006-02-16 22:34:00,101.72,101.72,101.705,101.705,8756470.0
2006-02-16 22:35:00,101.7,101.72,101.7,101.72,58883762.0
2006-02-16 22:36:00,101.72,101.72,101.71,101.715,32659585.0
2006-02-16 22:37:00,101.707,101.735,101.705,101.735,168095834.0
2006-02-16 22:38:00,101.723,101.73,101.72,101.73,37753140.0
2006-02-16 22:39:00,101.73,101.73,101.685,101.723,124047659.0
2006-02-16 22:40:00,101.72,101.725,101.72,101.725,60091386.0
2006-02-16 22:41:00,101.72,101.735,101.718,101.735,38056312.0
2006-02-16 22:42:00,101.73,101.73,101.73,101.73,2183665.0
2006-02-16 22:43:00,101.735,101.735,101.667,101.707,11902880.0
2006-02-16 22:44:00,101.715,101.73,101.715,101.715,16073665.0
2006-02-16 22:45:00,101.703,101.703,101.653,101.69,17014406.0
2006-02-16 22:46:00,101.7,101.7,101.65,101.65,27522302.0
2006-02-16 22:47:00,101.65,101.665,101.65,101.66,52197463.0
2006-02-16 22:48:00,101.64,101.665,101.635,101.65,96662926.0
2006-02-16 22:49:00,101.647,101.648,101.635,101.645,26002226.0
2006-02-16 22:50:00,101.65,101.65,101.645,101.645,59955461.0
2006-02-16 22:51:00,101.645,101.66,101.643,101.65,53711571.0
2006-02-16 22:52:00,101.637,101.648,101.585,101.61,55557044.0
2006-02-16 22:53:00,101.605,101.623,101.605,101.61,96890889.0
2006-02-16 22:54:00,101.615,101.63,101.6,101.6,193668689.0
2006-02-16 22:55:00,101.605,101.635,101.605,101.62,48794662.0
2006-02-16 22:56:00,101.62,101.62,101.59,101.605,181513533.0
2006-02-16 22:57:00,101.61,101.635,101.592,101.635,83385443.0
2006-02-16 22:58:00,101.625,101.66,101.625,101.66,56090885.0
2006-02-16 22:59:00,101.65,101.65,101.61,101.617,79422558.0
2006-02-16 23:00:00,101.622,101.64,101.615,101.625,37973279.0
2006-02-16 23:01:00,101.63,101.643,101.61,101.643,44950152.0
2006-02-16 23:02:00,101.645,101.665,101.645,101.665,35972481.0
2006-02-16 23:03:00,101.67,101.67,101.63,101.635,98923729.0
2006-02-16 23:04:00,101.633,101.663,101.63,101.645,32634742.0
2006-02-16 23:05:00,101.637,101.655,101.605,101.605,134318560.0
2006-02-16 23:06:00,101.6,101.62,101.6,101.62,119815667.0
2006-02-16 23:07:00,101.625,101.64,101.623,101.623,28537878.0
2006-02-16 23:08:00,101.63,101.635,101.609,101.61,79467217.0
2006-02-16 23:09:00,101.615,101.635,101.6,101.6,48043576.0
2006-02-16 23:10:00,101.605,101.615,101.6,101.61,57680896.0
2006-02-16 23:11:00,101.615,101.615,101.603,101.61,59378219.0
2006-02-16 23:12:00,101.602,101.602,101.545,101.555,29423572.0
2006-02-16 23:13:00,101.545,101.567,101.545,101.55,43862872.0
2006-02-16 23:14:00,101.54,101.565,101.54,101.565,43547373.0
2006-02-16 23:15:00,101.562,101.575,101.56,101.575,40333284.0
2006-02-16 23:16:00,101.585,101.585,101.525,101.525,92210086.0
2006-02-16 23:17:00,101.575,101.575,101.535,101.553,85773629.0
2006-02-16 23:18:00,101.55,101.57,101.547,101.57,18237577.0
2006-02-16 23:19:00,101.565,101.585,101.565,101.565,220092164.0
2006-02-16 23:20:00,101.57,101.57,101.56,101.57,65060492.0
2006-02-16 23:21:00,101.57,101.57,101.533,101.555,65683037.0
2006-02-16 23:22:00,101.555,101.565,101.55,101.555,136862540.0
2006-02-16 23:23:00,101.56,101.56,101.505,101.553,19951161.0
2006-02-16 23:24:00,101.557,101.56,101.554,101.555,11121536.0
2006-02-16 23:25:00,101.55,101.55,101.515,101.515,32538447.0
2006-02-16 23:26:00,101.523,101.55,101.518,101.55,18146001.0
2006-02-16 23:27:00,101.55,101.55,101.54,101.54,67884551.0
2006-02-16 23:28:00,101.545,101.55,101.535,101.535,109961264.0
2006-02-16 23:29:00,101.54,101.56,101.532,101.532,33505335.0
2006-02-16 23:30:00,101.532,101.535,101.523,101.523,255025493.0
2006-02-16 23:31:00,101.53,101.543,101.53,101.543,97167982.0
2006-02-16 23:32:00,101.543,101.55,101.54,101.545,20948012.0
2006-02-16 23:33:00,101.555,101.555,101.537,101.555,22651666.0
2006-02-16 23:34:00,101.543,101.59,101.543,101.59,148562990.0
2006-02-16 23:35:00,101.587,101.635,101.587,101.603,132259463.0
2006-02-16 23:36:00,101.6,101.6,101.57,101.585,45995174.0
2006-02-16 23:37:00,101.595,101.595,101.53,101.58,101407201.0
2006-02-16 23:38:00,101.565,101.578,101.547,101.547,34648881.0
2006-02-16 23:39:00,101.545,101.575,101.535,101.56,46201860.0
2006-02-16 23:40:00,101.555,101.58,101.553,101.58,80359368.0
2006-02-16 23:41:00,101.573,101.583,101.57,101.575,167173532.0
2006-02-16 23:42:00,101.58,101.58,101.57,101.58,35382234.0
2006-02-16 23:43:00,101.575,101.588,101.558,101.558,54750261.0
2006-02-16 23:44:00,101.565,101.57,101.56,101.57,30938885.0
2006-02-16 23:45:00,101.57,101.57,101.557,101.57,25678122.0
2006-02-16 23:46:00,101.565,101.575,101.56,101.57,46215075.0
2006-02-16 23:47:00,101.568,101.605,101.568,101.605,70390893.0
2006-02-16 23:48:00,101.605,101.61,101.602,101.605,54226236.0
2006-02-16 23:49:00,101.61,101.63,101.61,101.615,69910359.0
2006-02-16 23:50:00,101.61,101.61,101.59,101.59,63162273.0
2006-02-16 23:51:00,101.6,101.605,101.59,101.595,57296587.0
2006-02-16 23:52:00,101.6,101.605,101.555,101.605,42939467.0
2006-02-16 23:53:00,101.59,101.6,101.585,101.585,83496421.0
2006-02-16 23:54:00,101.59,101.59,101.55,101.575,5656316.0
2006-02-16 23:55:00,101.57,101.57,101.55,101.55,115468311.0
2006-02-16 23:56:00,101.56,101.57,101.56,101.565,175258561.0
2006-02-16 23:57:00,101.565,101.588,101.565,101.58,145566579.0
2006-02-16 23:58:00,101.568,101.595,101.568,101.59,24567009.0
2006-02-16 23:59:00,101.585,101.595,101.58,101.585,11904078.0
2006-02-17 00:00:00,101.585,101.59,101.575,101.583,371957634.0
2006-02-17 00:51:00,101.578,101.578,101.555,101.555,44168167.0
2006-02-17 00:52:00,101.56,101.56,101.55,101.56,111789526.0
2006-02-17 00:53:00,101.56,101.56,101.545,101.552,66952683.0
2006-02-17 00:54:00,101.56,101.575,101.56,101.575,221508771.0
2006-02-17 00:55:00,101.58,101.58,101.57,101.58,103392906.0
2006-02-17 00:56:00,101.58,101.58,101.552,101.563,43806674.0
2006-02-17 00:57:00,101.56,101.57,101.525,101.565,80720755.0
2006-02-17 00:58:00,101.57,101.575,101.563,101.565,74138909.0
2006-02-17 00:59:00,101.565,101.575,101.56,101.563,12014955.0
2006-02-17 01:00:00,101.563,101.57,101.513,101.56,338920838.0
2006-02-17 01:01:00,101.55,101.588,101.55,101.58,332431666.0
2006-02-17 01:02:00,101.585,101.595,101.56,101.58,85772934.0
2006-02-17 01:03:00,101.585,101.595,101.585,101.59,238850766.0
2006-02-17 01:04:00,101.583,101.59,101.58,101.59,74051564.0
2006-02-17 01:05:00,101.585,101.605,101.585,101.585,367353900.0
2006-02-17 01:06:00,101.585,101.585,101.565,101.565,77308804.0
2006-02-17 01:07:00,101.575,101.592,101.573,101.58,113261618.0
2006-02-17 01:08:00,101.585,101.59,101.578,101.59,30064505.0
2006-02-17 01:09:00,101.58,101.595,101.58,101.59,31610950.0
2006-02-17 01:10:00,101.59,101.595,101.575,101.59,128011578.0
2006-02-17 01:11:00,101.59,101.6,101.585,101.59,81104118.0
2006-02-17 01:12:00,101.59,101.61,101.59,101.61,57510937.0
2006-02-17 01:13:00,101.607,101.627,101.603,101.62,71576561.0
2006-02-17 01:14:00,101.615,101.625,101.57,101.615,71734970.0
2006-02-17 01:15:00,101.61,101.62,101.607,101.615,45400101.0
2006-02-17 01:16:00,101.62,101.62,101.595,101.597,365030743.0
2006-02-17 01:17:00,101.605,101.615,101.597,101.603,115008226.0
2006-02-17 01:18:00,101.6,101.61,101.555,101.605,47978919.0
2006-02-17 01:19:00,101.605,101.61,101.597,101.602,43702426.0
2006-02-17 01:20:00,101.603,101.61,101.595,101.61,228433561.0
2006-02-17 01:21:00,101.6,101.61,101.6,101.6,109378058.0
2006-02-17 01:22:00,101.61,101.61,101.598,101.61,55046091.0
2006-02-17 01:23:00,101.565,101.648,101.565,101.6,155528443.0
2006-02-17 01:24:00,101.595,101.595,101.563,101.575,34814424.0
2006-02-17 01:25:00,101.58,101.58,101.57,101.58,82425773.0
2006-02-17 01:26:00,101.573,101.585,101.57,101.575,135344274.0
2006-02-17 01:27:00,101.58,101.58,101.57,101.575,42137101.0
2006-02-17 01:28:00,101.575,101.585,101.575,101.58,23671362.0
2006-02-17 01:29:00,101.58,101.585,101.57,101.575,15794771.0
2006-02-17 01:30:00,101.573,101.585,101.565,101.575,188800817.0
2006-02-17 01:31:00,101.568,101.58,101.568,101.58,27288515.0
2006-02-17 01:32:00,101.57,101.59,101.57,101.57,28440258.0
2006-02-17 01:33:00,101.57,101.585,101.57,101.575,49889677.0
2006-02-17 01:34:00,101.58,101.58,101.535,101.535,20444829.0
2006-02-17 01:35:00,101.57,101.586,101.57,101.575,59578401.0
2006-02-17 01:36:00,101.575,101.575,101.51,101.545,75370595.0
2006-02-17 01:37:00,101.55,101.565,101.538,101.54,61243543.0
2006-02-17 01:38:00,101.54,101.54,101.51,101.52,52339971.0
2006-02-17 01:39:00,101.53,101.54,101.52,101.54,65723531.0
2006-02-17 01:40:00,101.495,101.55,101.495,101.527,105223127.0
2006-02-17 01:41:00,101.525,101.54,101.525,101.535,225919797.0
2006-02-17 01:42:00,101.54,101.54,101.53,101.53,15725294.0
2006-02-17 01:43:00,101.53,101.545,101.495,101.545,108915820.0
2006-02-17 01:44:00,101.55,101.55,101.535,101.55,17416771.0
2006-02-17 01:45:00,101.55,101.55,101.522,101.55,22686319.0
2006-02-17 01:46:00,101.545,101.549,101.525,101.525,63858424.0
2006-02-17 01:47:00,101.528,101.533,101.517,101.517,37836122.0
2006-02-17 01:48:00,101.525,101.537,101.515,101.515,149231159.0
2006-02-17 01:49:00,101.512,101.535,101.512,101.52,23370010.0
2006-02-17 01:50:00,101.527,101.527,101.383,101.475,63601612.0
2006-02-17 01:51:00,101.485,101.545,101.485,101.545,19410802.0
2006-02-17 01:52:00,101.545,101.545,101.46,101.49,38422813.0
2006-02-17 01:53:00,101.485,101.485,101.465,101.485,134870778.0
2006-02-17 01:54:00,101.49,101.503,101.347,101.378,54668560.0
2006-02-17 01:55:00,101.385,101.425,101.375,101.415,150817438.0
2006-02-17 01:56:00,101.41,101.473,101.41,101.473,45655765.0
2006-02-17 01:57:00,101.475,101.5,101.445,101.5,107722432.0
2006-02-17 01:58:00,101.505,101.54,101.483,101.515,29608847.0
2006-02-17 01:59:00,101.505,101.51,101.48,101.503,117606457.0
2006-02-17 02:00:00,101.505,101.52,101.47,101.485,11921960.0
2006-02-17 02:01:00,101.49,101.505,101.47,101.488,24097116.0
2006-02-17 02:02:00,101.5,101.504,101.455,101.465,143077033.0
2006-02-17 02:03:00,101.465,101.55,101.465,101.55,177566934.0
2006-02-17 02:04:00,101.54,101.58,101.54,101.57,113549330.0
2006-02-17 02:05:00,101.575,101.62,101.575,101.62,6189208.0
2006-02-17 02:06:00,101.615,101.668,101.615,101.62,90885407.0
2006-02-17 02:07:00,101.635,101.635,101.578,101.62,39139061.0
2006-02-17 02:08:00,101.615,101.63,101.605,101.63,52503055.0
2006-02-17 02:09:00,101.62,101.635,101.605,101.62,58722826.0
2006-02-17 02:10:00,101.625,101.66,101.625,101.66,71162824.0
2006-02-17 02:11:00,101.655,101.675,101.655,101.675,55497119.0
2006-02-17 02:12:00,101.675,101.683,101.662,101.668,69693955.0
2006-02-17 02:13:00,101.67,101.67,101.635,101.635,48494306.0
2006-02-17 02:14:00,101.64,101.643,101.637,101.64,24721403.0
2006-02-17 02:15:00,101.64,101.65,101.634,101.635,32798564.0
2006-02-17 02:16:00,101.628,101.65,101.625,101.625,58669378.0
2006-02-17 02:17:00,101.63,101.63,101.61,101.61,33225876.0
2006-02-17 02:18:00,101.605,101.615,101.603,101.603,152266622.0
2006-02-17 02:19:00,101.61,101.62,101.6,101.605,78109803.0
2006-02-17 02:20:00,101.61,101.615,101.6,101.605,48587509.0
2006-02-17 02:21:00,101.607,101.609,101.585,101.585,37805652.0
2006-02-17 02:22:00,101.6,101.61,101.595,101.595,104231884.0
2006-02-17 02:23:00,101.585,101.585,101.55,101.55,48212971.0
2006-02-17 02:24:00,101.553,101.637,101.553,101.637,124561558.0
2006-02-17 02:25:00,101.64,101.665,101.633,101.653,152795418.0
2006-02-17 02:26:00,101.665,101.675,101.662,101.665,24677705.0
2006-02-17 02:27:00,101.655,101.655,101.64,101.653,20339849.0
2006-02-17 02:28:00,101.653,101.676,101.653,101.67,106848451.0
2006-02-17 02:29:00,101.663,101.663,101.652,101.652,261216323.0
2006-02-17 02:30:00,101.652,101.66,101.65,101.65,33098227.0
2006-02-17 02:31:00,101.645,101.665,101.635,101.635,111567840.0
2006-02-17 02:32:00,101.63,101.64,101.63,101.64,62961004.0
2006-02-17 02:33:00,101.64,101.643,101.617,101.623,18993093.0
2006-02-17 02:34:00,101.615,101.623,101.61,101.61,32261003.0
2006-02-17 02:35:00,101.615,101.62,101.607,101.607,10296762.0
2006-02-17 02:36:00,101.61,101.643,101.579,101.643,20207799.0
2006-02-17 02:37:00,101.645,101.645,101.635,101.645,134047547.0
2006-02-17 02:38:00,101.645,101.645,101.617,101.64,66568398.0
2006-02-17 02:39:00,101.64,101.64,101.62,101.62,67350402.0
2006-02-17 02:40:00,101.615,101.62,101.615,101.615,240380259.0
2006-02-17 02:41:00,101.62,101.635,101.62,101.63,17590253.0
2006-02-17 02:42:00,101.633,101.633,101.615,101.615,80750923.0
2006-02-17 02:43:00,101.565,101.645,101.565,101.645,95110971.0
2006-02-17 02:44:00,101.635,101.662,101.635,101.662,44641155.0
2006-02-17 02:45:00,101.665,101.678,101.66,101.66,46272842.0
2006-02-17 02:46:00,101.67,101.695,101.665,101.665,44703294.0
2006-02-17 02:47:00,101.675,101.685,101.67,101.672,32062299.0
2006-02-17 02:48:00,101.68,101.695,101.665,101.695,58031877.0
2006-02-17 02:49:00,101.69,101.725,101.69,101.725,55703423.0
2006-02-17 02:50:00,101.72,101.748,101.72,101.725,49884303.0
2006-02-17 02:51:00,101.72,101.78,101.72,101.78,81596893.0
2006-02-17 02:52:00,101.773,101.815,101.773,101.815,30176460.0
2006-02-17 02:53:00,101.81,101.81,101.77,101.78,131089348.0
2006-02-17 02:54:00,101.785,101.785,101.745,101.757,136864232.0
2006-02-17 02:55:00,101.765,101.765,101.74,101.743,35121330.0
2006-02-17 02:56:00,101.745,101.81,101.735,101.81,90382577.0
2006-02-17 02:57:00,101.805,101.805,101.765,101.765,39275555.0
2006-02-17 02:58:00,101.763,101.841,101.763,101.84,42135500.0
2006-02-17 02:59:00,101.835,101.87,101.822,101.822,41329209.0
2006-02-17 03:00:00,101.817,101.831,101.81,101.83,81317252.0
2006-02-17 03:01:00,101.84,101.84,101.815,101.815,57493734.0
2006-02-17 03:02:00,101.825,101.825,101.792,101.81,82830479.0
2006-02-17 03:03:00,101.805,101.82,101.793,101.82,166908992.0
2006-02-17 03:04:00,101.82,101.82,101.815,101.815,46586464.0
2006-02-17 03:05:00,101.81,101.85,101.81,101.845,177645103.0
2006-02-17 03:06:00,101.84,101.848,101.838,101.845,99600011.0
2006-02-17 03:07:00,101.85,101.85,101.82,101.827,50649144.0
2006-02-17 03:08:00,101.84,101.855,101.84,101.855,57741960.0
2006-02-17 03:09:00,101.855,101.895,101.855,101.89,57285933.0
2006-02-17 03:10:00,101.885,101.99,101.88,101.907,27535982.0
2006-02-17 03:11:00,101.91,101.91,101.875,101.89,93169091.0
2006-02-17 03:12:00,101.9,101.91,101.898,101.91,56953040.0
2006-02-17 03:13:00,101.91,101.91,101.9,101.9,29429323.0
2006-02-17 03:14:00,101.89,101.89,101.818,101.863,17771470.0
2006-02-17 03:15:00,101.875,101.89,101.875,101.875,16882329.0
2006-02-17 03:16:00,101.867,101.878,101.829,101.865,13199024.0
2006-02-17 03:17:00,101.86,101.86,101.85,101.85,2113701.0
2006-02-17 03:18:00,101.855,101.865,101.85,101.85,36790712.0
2006-02-17 03:19:00,101.86,101.86,101.818,101.818,18089380.0
2006-02-17 03:20:00,101.813,101.82,101.772,101.82,122868126.0
2006-02-17 03:21:00,101.82,101.825,101.82,101.825,18118190.0
2006-02-17 03:22:00,101.825,101.825,101.815,101.815,101234947.0
2006-02-17 03:23:00,101.815,101.86,101.815,101.86,34119917.0
2006-02-17 03:24:00,101.86,101.89,101.85,101.87,63227489.0
2006-02-17 03:25:00,101.885,101.93,101.885,101.93,9464408.0
2006-02-17 03:26:00,101.918,101.952,101.918,101.952,10672640.0
2006-02-17 03:27:00,101.953,101.953,101.913,101.913,90259215.0
2006-02-17 03:28:00,101.918,101.925,101.918,101.925,150765142.0
2006-02-17 03:29:00,101.93,101.93,101.93,101.93,674591.0
2006-02-17 03:30:00,101.935,101.935,101.935,101.935,639952.0
2006-02-17 03:31:00,101.925,102.0,101.925,101.982,20057487.0
2006-02-17 03:32:00,101.98,101.985,101.975,101.985,84303783.0
2006-02-17 03:33:00,101.985,101.985,101.962,101.98,17232530.0
2006-02-17 03:34:00,101.98,101.98,101.945,101.945,16844437.0
2006-02-17 03:35:00,101.94,101.975,101.933,101.975,23953502.0
2006-02-17 03:36:00,101.975,102.04,101.975,102.03,108511821.0
2006-02-17 03:37:00,102.03,102.03,102.0,102.01,133450850.0
2006-02-17 03:38:00,102.005,102.1,102.005,102.065,74962893.0
2006-02-17 03:39:00,102.07,102.07,102.07,102.07,1230276.0
2006-02-17 03:40:00,102.02,102.066,102.02,102.055,3898681.0
2006-02-17 03:41:00,102.052,102.052,102.03,102.03,47300285.0
2006-02-17 03:42:00,102.035,102.055,102.035,102.055,8826191.0
2006-02-17 03:43:00,102.05,102.065,102.045,102.055,109647425.0
2006-02-17 03:44:00,102.06,102.075,102.05,102.075,19309566.0
2006-02-17 03:45:00,102.075,102.092,102.055,102.092,34345336.0
2006-02-17 03:46:00,102.095,102.12,102.083,102.1,54943696.0
2006-02-17 03:47:00,102.1,102.109,102.085,102.088,176635360.0
2006-02-17 03:48:00,102.092,102.092,102.092,102.092,2581547.0
2006-02-17 03:49:00,102.092,102.092,102.04,102.04,30456339.0
2006-02-17 03:50:00,102.03,102.05,102.025,102.025,155188032.0
2006-02-17 03:51:00,102.023,102.04,102.0,102.025,125479728.0
2006-02-17 03:52:00,102.02,102.041,102.0,102.023,313491901.0
2006-02-17 03:53:00,102.03,102.05,102.03,102.05,531096.0
2006-02-17 03:54:00,102.052,102.052,102.025,102.035,31879595.0
2006-02-17 03:55:00,102.03,102.032,102.03,102.032,60032764.0
2006-02-17 03:56:00,102.033,102.035,102.033,102.035,4809983.0
2006-02-17 03:57:00,102.03,102.03,102.03,102.03,8929515.0
2006-02-17 03:58:00,102.045,102.045,102.045,102.045,934525.0
2006-02-17 03:59:00,102.04,102.07,102.04,102.07,40827776.0
2006-02-17 04:00:00,102.065,102.12,102.065,102.12,39353544.0
2006-02-17 04:01:00,102.12,102.12,102.08,102.08,56113832.0
2006-02-17 04:02:00,102.078,102.085,102.055,102.055,92788691.0
2006-02-17 04:03:00,102.06,102.06,102.03,102.045,7262268.0
2006-02-17 04:04:00,102.04,102.05,102.035,102.037,23904317.0
2006-02-17 04:05:00,102.05,102.07,102.05,102.065,61948462.0
2006-02-17 04:06:00,102.075,102.075,102.01,102.04,144101918.0
2006-02-17 04:07:00,102.025,102.035,102.02,102.035,179078428.0
2006-02-17 04:08:00,102.035,102.07,102.035,102.06,155614996.0
2006-02-17 04:09:00,102.065,102.065,102.033,102.04,96300379.0
2006-02-17 04:10:00,102.028,102.028,101.97,101.97,63763349.0
2006-02-17 04:11:00,101.965,101.995,101.928,101.965,42217730.0
2006-02-17 04:12:00,101.975,101.975,101.964,101.965,75152252.0
2006-02-17 04:13:00,101.97,101.99,101.968,101.975,120840100.0
2006-02-17 04:14:00,101.973,102.0,101.973,101.975,130628573.0
2006-02-17 04:15:00,101.975,102.005,101.97,101.97,23383206.0
2006-02-17 04:16:00,101.965,101.965,101.91,101.92,39174621.0
2006-02-17 04:17:00,101.92,101.94,101.92,101.93,43330623.0
2006-02-17 04:18:00,101.925,101.925,101.915,101.915,65885200.0
2006-02-17 04:19:00,101.925,101.942,101.925,101.942,21374450.0
2006-02-17 04:20:00,101.945,101.97,101.945,101.97,28636315.0
2006-02-17 04:21:00,101.96,101.974,101.96,101.97,41366068.0
2006-02-17 04:22:00,101.97,102.005,101.97,101.988,26579715.0
2006-02-17 04:23:00,101.985,101.995,101.98,101.99,173874116.0
2006-02-17 04:24:00,101.945,101.992,101.935,101.935,26662148.0
2006-02-17 04:25:00,101.985,102.02,101.985,102.02,11198459.0
2006-02-17 04:26:00,102.02,102.02,101.958,101.96,70716729.0
2006-02-17 04:27:00,101.957,101.975,101.957,101.965,35101375.0
2006-02-17 04:28:00,101.94,101.973,101.94,101.973,37667982.0
2006-02-17 04:29:00,101.985,101.985,101.96,101.973,303677281.0
2006-02-17 04:30:00,101.985,101.985,101.968,101.98,23094556.0
2006-02-17 04:31:00,101.985,101.985,101.942,101.942,45750839.0
2006-02-17 04:32:00,101.95,101.95,101.928,101.93,14193729.0
2006-02-17 04:33:00,101.92,101.933,101.92,101.933,46275814.0
2006-02-17 04:34:00,101.945,101.945,101.927,101.927,115167433.0
2006-02-17 04:35:00,101.94,101.945,101.93,101.935,98999900.0
2006-02-17 04:36:00,101.945,101.963,101.945,101.945,137019471.0
2006-02-17 04:37:00,101.95,101.97,101.94,101.94,185149172.0
2006-02-17 04:38:00,101.945,101.977,101.945,101.957,124098764.0
2006-02-17 04:39:00,101.972,102.005,101.972,101.98,12300634.0
2006-02-17 04:40:00,101.98,102.0,101.98,101.987,32881987.0
2006-02-17 04:41:00,101.985,102.015,101.972,101.98,70584628.0
2006-02-17 04:42:00,101.99,102.005,101.99,101.995,25696388.0
2006-02-17 04:43:00,101.985,102.0,101.985,101.985,15294935.0
2006-02-17 04:44:00,101.99,101.99,101.955,101.955,6806033.0
2006-02-17 04:45:00,101.947,101.96,101.94,101.96,128430657.0
2006-02-17 04:46:00,101.955,101.972,101.952,101.965,201706199.0
2006-02-17 04:47:00,101.97,101.97,101.954,101.955,182304975.0
2006-02-17 04:48:00,101.96,101.96,101.942,101.95,112683274.0
2006-02-17 04:49:00,101.945,101.95,101.945,101.95,124859220.0
2006-02-17 04:50:00,101.95,101.955,101.938,101.945,64411426.0
2006-02-17 04:51:00,101.948,101.985,101.948,101.985,38047078.0
2006-02-17 04:52:00,101.99,101.993,101.975,101.993,19831750.0
2006-02-17 04:53:00,101.98,101.989,101.975,101.985,61673581.0
2006-02-17 04:54:00,101.99,101.99,101.983,101.985,75749180.0
2006-02-17 04:55:00,101.985,101.99,101.98,101.985,88026249.0
2006-02-17 04:56:00,101.985,101.99,101.98,101.98,10102041.0
2006-02-17 04:57:00,101.985,102.0,101.977,101.99,47677148.0
2006-02-17 04:58:00,101.985,102.01,101.985,101.985,61897012.0
2006-02-17 04:59:00,101.985,101.99,101.98,101.985,129139658.0
2006-02-17 05:00:00,101.99,101.99,101.965,101.965,66301496.0
2006-02-17 05:01:00,101.963,101.97,101.963,101.97,119320470.0
2006-02-17 05:02:00,101.97,101.975,101.945,101.945,95832142.0
2006-02-17 05:03:00,101.943,101.965,101.943,101.96,22688734.0
2006-02-17 05:04:00,101.965,101.97,101.96,101.97,66528615.0
2006-02-17 05:05:00,101.97,101.975,101.957,101.97,86957544.0
2006-02-17 05:06:00,101.963,101.963,101.95,101.95,48932732.0
2006-02-17 05:07:00,101.955,101.971,101.95,101.965,157353129.0
2006-02-17 05:08:00,101.96,101.981,101.96,101.975,13421235.0
2006-02-17 05:09:00,101.973,101.99,101.973,101.99,133131502.0
2006-02-17 05:10:00,101.983,102.005,101.975,102.005,76205494.0
2006-02-17 05:11:00,102.01,102.015,102.0,102.01,48957522.0
2006-02-17 05:12:00,102.003,102.005,101.951,102.005,25877909.0
2006-02-17 05:13:00,102.0,102.007,101.988,101.988,57504134.0
2006-02-17 05:14:00,101.99,102.004,101.951,102.0,27305606.0
2006-02-17 05:15:00,102.01,102.01,102.0,102.007,120514649.0
2006-02-17 05:16:00,102.005,102.027,102.005,102.027,27477139.0
2006-02-17 05:17:00,102.025,102.035,102.01,102.01,47220388.0
2006-02-17 05:18:00,102.015,102.026,101.99,101.99,99152439.0
2006-02-17 05:19:00,101.995,102.015,101.995,102.01,126485238.0
2006-02-17 05:20:00,102.02,102.02,101.985,102.01,12116886.0
2006-02-17 05:21:00,102.002,102.01,102.0,102.01,22584951.0
2006-02-17 05:22:00,102.007,102.007,101.988,101.99,98452694.0
2006-02-17 05:23:00,101.99,101.99,101.98,101.983,148326694.0
2006-02-17 05:24:00,101.983,101.995,101.97,101.97,153822180.0
2006-02-17 05:25:00,101.95,101.996,101.95,101.97,38053476.0
2006-02-17 05:26:00,101.96,102.0,101.96,101.982,79619116.0
2006-02-17 05:27:00,101.99,101.99,101.967,101.975,116813105.0
2006-02-17 05:28:00,101.975,101.975,101.945,101.97,155316227.0
2006-02-17 05:29:00,101.973,101.98,101.955,101.98,127533474.0
2006-02-17 05:30:00,101.975,101.975,101.922,101.97,157067919.0
2006-02-17 05:31:00,101.96,101.993,101.96,101.993,232306329.0
2006-02-17 05:32:00,102.0,102.0,101.984,101.993,70265150.0
2006-02-17 05:33:00,101.995,102.005,101.99,102.005,265999282.0
2006-02-17 05:34:00,101.995,102.011,101.993,102.01,10420529.0
2006-02-17 05:35:00,102.01,102.027,102.01,102.017,65069718.0
2006-02-17 05:36:00,102.025,102.025,101.992,102.01,102117833.0
2006-02-17 05:37:00,102.015,102.025,102.0,102.025,32330303.0
2006-02-17 05:38:00,102.015,102.02,102.013,102.02,35151370.0
2006-02-17 05:39:00,102.015,102.016,101.982,101.982,146640402.0
2006-02-17 05:40:00,101.99,101.99,101.97,101.97,135210358.0
2006-02-17 05:41:00,101.975,102.0,101.975,102.0,91211290.0
2006-02-17 05:42:00,101.995,102.005,101.987,101.99,63378323.0
2006-02-17 05:43:00,101.993,101.999,101.966,101.985,104836881.0
2006-02-17 05:44:00,101.985,102.005,101.985,101.985,88558661.0
2006-02-17 05:45:00,101.985,101.99,101.965,101.965,41041649.0
2006-02-17 05:46:00,101.975,101.98,101.968,101.975,171724223.0
2006-02-17 05:47:00,101.975,101.985,101.975,101.985,29374783.0
2006-02-17 05:48:00,101.95,101.99,101.95,101.965,39093139.0
2006-02-17 05:49:00,101.955,101.963,101.945,101.95,153273780.0
2006-02-17 05:50:00,101.94,101.957,101.94,101.955,71409207.0
2006-02-17 05:51:00,101.955,101.96,101.947,101.947,54438938.0
2006-02-17 05:52:00,101.96,101.966,101.955,101.955,34860014.0
2006-02-17 05:53:00,101.955,101.956,101.941,101.943,47957639.0
2006-02-17 05:54:00,101.94,101.955,101.94,101.955,271516440.0
2006-02-17 05:55:00,101.943,101.96,101.937,101.96,45383908.0
2006-02-17 05:56:00,101.95,101.96,101.945,101.96,39959606.0
2006-02-17 05:57:00,101.96,101.96,101.93,101.93,13298060.0
2006-02-17 05:58:00,101.933,101.94,101.928,101.935,23175670.0
2006-02-17 05:59:00,101.933,101.94,101.925,101.933,277371406.0
2006-02-17 06:00:00,101.94,101.953,101.94,101.94,8144322.0
2006-02-17 06:01:00,101.933,101.945,101.927,101.94,37107131.0
2006-02-17 06:02:00,101.935,101.939,101.923,101.93,50372398.0
2006-02-17 06:03:00,101.93,101.93,101.915,101.92,145098022.0
2006-02-17 06:04:00,101.92,101.925,101.915,101.92,23825592.0
2006-02-17 06:05:00,101.917,101.92,101.908,101.913,46312192.0
2006-02-17 06:06:00,101.925,101.925,101.907,101.918,114889519.0
2006-02-17 06:07:00,101.92,101.925,101.91,101.915,122667943.0
2006-02-17 06:08:00,101.915,101.915,101.86,101.895,42423777.0
2006-02-17 06:09:00,101.895,101.9,101.888,101.9,30472187.0
2006-02-17 06:10:00,101.9,101.905,101.888,101.905,62864681.0
2006-02-17 06:11:00,101.888,101.9,101.888,101.893,68692344.0
2006-02-17 06:12:00,101.9,101.905,101.887,101.887,127566702.0
2006-02-17 06:13:00,101.845,101.91,101.845,101.88,162786662.0
2006-02-17 06:14:00,101.883,101.895,101.88,101.89,31068053.0
2006-02-17 06:15:00,101.89,101.89,101.88,101.885,62648069.0
2006-02-17 06:16:00,101.89,101.89,101.875,101.883,34569836.0
2006-02-17 06:17:00,101.89,101.895,101.88,101.895,29599964.0
2006-02-17 06:18:00,101.887,101.895,101.883,101.89,70129433.0
2006-02-17 06:19:00,101.89,101.903,101.885,101.9,27854021.0
2006-02-17 06:20:00,101.895,101.9,101.885,101.887,89196257.0
2006-02-17 06:21:00,101.895,101.898,101.885,101.885,86458608.0
2006-02-17 06:22:00,101.88,101.89,101.878,101.878,29152797.0
2006-02-17 06:23:00,101.89,101.89,101.88,101.88,54842224.0
2006-02-17 06:24:00,101.885,101.89,101.88,101.885,16161200.0
2006-02-17 06:25:00,101.895,101.895,101.88,101.89,76595737.0
2006-02-17 06:26:00,101.88,101.89,101.88,101.89,620289984.0
2006-02-17 06:27:00,101.895,101.895,101.885,101.885,188647731.0
2006-02-17 06:28:00,101.877,101.895,101.877,101.885,47223478.0
2006-02-17 06:29:00,101.885,101.89,101.88,101.88,51740170.0
2006-02-17 06:30:00,101.883,101.9,101.873,101.873,311542396.0
2006-02-17 06:31:00,101.877,101.887,101.861,101.865,242780107.0
2006-02-17 06:32:00,101.863,101.9,101.863,101.9,15875185.0
2006-02-17 06:33:00,101.89,101.9,101.89,101.89,14450231.0
2006-02-17 06:34:00,101.9,101.93,101.9,101.93,168884711.0
2006-02-17 06:35:00,101.93,101.93,101.905,101.92,206890879.0
2006-02-17 06:36:00,101.925,101.925,101.91,101.913,41107460.0
2006-02-17 06:37:00,101.915,101.925,101.91,101.913,148008152.0
2006-02-17 06:38:00,101.91,101.925,101.91,101.925,75497258.0
2006-02-17 06:39:00,101.92,101.955,101.92,101.955,164143615.0
2006-02-17 06:40:00,101.94,101.96,101.935,101.96,39280491.0
2006-02-17 06:41:00,101.958,101.963,101.942,101.945,71539910.0
2006-02-17 06:42:00,101.945,101.962,101.943,101.955,72066019.0
2006-02-17 06:43:00,101.947,101.965,101.947,101.955,188223470.0
2006-02-17 06:44:00,101.95,101.97,101.915,101.96,117574453.0
2006-02-17 06:45:00,101.957,101.962,101.943,101.943,41680320.0
2006-02-17 06:46:00,101.955,101.96,101.948,101.96,23662370.0
2006-02-17 06:47:00,101.96,101.96,101.943,101.947,60763805.0
2006-02-17 06:48:00,101.945,101.964,101.943,101.943,28206412.0
2006-02-17 06:49:00,101.94,101.95,101.94,101.945,50028178.0
2006-02-17 06:50:00,101.95,101.955,101.94,101.95,80233682.0
2006-02-17 06:51:00,101.945,101.956,101.945,101.955,36647419.0
2006-02-17 06:52:00,101.942,101.95,101.94,101.945,81309092.0
2006-02-17 06:53:00,101.942,101.955,101.942,101.945,82777887.0
2006-02-17 06:54:00,101.937,101.954,101.896,101.953,83797267.0
2006-02-17 06:55:00,101.96,101.963,101.939,101.945,83865024.0
2006-02-17 06:56:00,101.945,101.955,101.938,101.955,2413631.0
2006-02-17 06:57:00,101.937,101.947,101.937,101.94,77808099.0
2006-02-17 06:58:00,101.942,101.945,101.889,101.93,7906172.0
2006-02-17 06:59:00,101.94,101.945,101.925,101.938,63968135.0
2006-02-17 07:00:00,101.937,101.94,101.925,101.935,43074307.0
2006-02-17 07:01:00,101.94,101.95,101.93,101.93,351045795.0
2006-02-17 07:02:00,101.93,101.947,101.93,101.945,19260075.0
2006-02-17 07:03:00,101.94,101.952,101.93,101.93,142174937.0
2006-02-17 07:04:00,101.94,101.94,101.925,101.93,31179451.0
2006-02-17 07:05:00,101.935,101.94,101.927,101.94,120170890.0
2006-02-17 07:06:00,101.94,101.94,101.918,101.92,18682001.0
2006-02-17 07:07:00,101.92,101.932,101.92,101.923,109875231.0
2006-02-17 07:08:00,101.925,101.94,101.922,101.94,65167397.0
2006-02-17 07:09:00,101.94,101.945,101.932,101.945,61796318.0
2006-02-17 07:10:00,101.935,101.945,101.935,101.945,51740014.0
2006-02-17 07:11:00,101.935,101.935,101.902,101.917,75852156.0
2006-02-17 07:12:00,101.92,101.925,101.91,101.925,196343345.0
2006-02-17 07:13:00,101.927,101.935,101.922,101.935,65474075.0
2006-02-17 07:14:00,101.93,101.935,101.922,101.925,82408512.0
2006-02-17 07:15:00,101.935,101.935,101.92,101.93,117156470.0
2006-02-17 07:16:00,101.93,101.93,101.92,101.93,33049907.0
2006-02-17 07:17:00,101.922,101.93,101.92,101.925,257442689.0
2006-02-17 07:18:00,101.923,101.945,101.919,101.945,20878506.0
2006-02-17 07:19:00,101.94,101.945,101.927,101.945,11441885.0
2006-02-17 07:20:00,101.93,101.94,101.93,101.94,61478875.0
2006-02-17 07:21:00,101.935,101.945,101.895,101.945,9649282.0
2006-02-17 07:22:00,101.935,101.95,101.935,101.95,180372612.0
2006-02-17 07:23:00,101.94,101.953,101.938,101.94,156280889.0
2006-02-17 07:24:00,101.935,101.945,101.93,101.94,177438190.0
2006-02-17 07:25:00,101.935,101.94,101.925,101.94,89877514.0
2006-02-17 07:26:00,101.93,101.945,101.93,101.945,30847090.0
2006-02-17 07:27:00,101.94,101.94,101.915,101.94,195692848.0
2006-02-17 07:28:00,101.94,101.94,101.925,101.925,78802687.0
2006-02-17 07:29:00,101.925,101.933,101.91,101.91,13996661.0
2006-02-17 07:30:00,101.902,101.924,101.902,101.92,16451639.0
2006-02-17 07:31:00,101.92,101.92,101.892,101.895,32008604.0
2006-02-17 07:32:00,101.855,101.91,101.855,101.91,21254811.0
2006-02-17 07:33:00,101.91,101.914,101.895,101.895,101688552.0
2006-02-17 07:34:00,101.9,101.9,101.845,101.88,40480345.0
2006-02-17 07:35:00,101.865,101.891,101.865,101.875,26654011.0
2006-02-17 07:36:00,101.872,101.883,101.872,101.88,22925319.0
2006-02-17 07:37:00,101.875,101.889,101.87,101.87,38199140.0
2006-02-17 07:38:00,101.88,101.887,101.876,101.88,21971909.0
2006-02-17 07:39:00,101.88,101.88,101.843,101.843,49260452.0
2006-02-17 07:40:00,101.845,101.855,101.842,101.842,87581725.0
2006-02-17 07:41:00,101.843,101.895,101.843,101.867,147410354.0
2006-02-17 07:42:00,101.88,101.88,101.865,101.88,91883174.0
2006-02-17 07:43:00,101.873,101.88,101.873,101.875,158909618.0
2006-02-17 07:44:00,101.875,101.88,101.872,101.88,46015571.0
2006-02-17 07:45:00,101.873,101.905,101.873,101.905,67271309.0
2006-02-17 07:46:00,101.898,101.898,101.872,101.872,112079077.0
2006-02-17 07:47:00,101.89,101.895,101.885,101.89,13758064.0
2006-02-17 07:48:00,101.88,101.898,101.865,101.865,54756346.0
2006-02-17 07:49:00,101.865,101.87,101.86,101.87,113397403.0
2006-02-17 07:50:00,101.857,101.876,101.857,101.87,258405132.0
2006-02-17 07:51:00,101.865,101.865,101.807,101.845,23742903.0
2006-02-17 07:52:00,101.843,101.88,101.835,101.853,111964432.0
2006-02-17 07:53:00,101.855,101.915,101.855,101.897,44997672.0
2006-02-17 07:54:00,101.908,101.935,101.871,101.92,72992511.0
2006-02-17 07:55:00,101.92,101.96,101.92,101.96,60416644.0
2006-02-17 07:56:00,101.955,101.96,101.903,101.942,165931558.0
2006-02-17 07:57:00,101.95,101.953,101.923,101.945,164293537.0
2006-02-17 07:58:00,101.938,101.939,101.9,101.9,58330659.0
2006-02-17 07:59:00,101.9,101.922,101.9,101.915,9529203.0
2006-02-17 08:00:00,101.905,101.945,101.905,101.93,95126989.0
2006-02-17 08:01:00,101.92,102.02,101.92,102.02,36704861.0
2006-02-17 08:02:00,102.01,102.05,102.01,102.05,28713725.0
2006-02-17 08:03:00,102.053,102.068,102.037,102.058,13337738.0
2006-02-17 08:04:00,102.06,102.075,102.043,102.063,231983972.0
2006-02-17 08:05:00,102.06,102.093,102.06,102.06,38524152.0
2006-02-17 08:06:00,102.063,102.064,102.04,102.04,81749956.0
2006-02-17 08:07:00,102.03,102.035,102.007,102.007,204222705.0
2006-02-17 08:08:00,102.007,102.054,102.007,102.05,112441927.0
2006-02-17 08:09:00,102.042,102.09,102.042,102.07,171482241.0
2006-02-17 08:10:00,102.068,102.068,102.025,102.025,13586900.0
2006-02-17 08:11:00,102.01,102.08,102.0,102.053,154266393.0
2006-02-17 08:12:00,102.06,102.085,102.06,102.085,144118921.0
2006-02-17 08:13:00,102.083,102.085,102.073,102.075,91321127.0
2006-02-17 08:14:00,102.072,102.09,102.072,102.075,5192212.0
2006-02-17 08:15:00,102.073,102.088,102.065,102.087,109986069.0
2006-02-17 08:16:00,102.095,102.113,102.061,102.113,243813041.0
2006-02-17 08:17:00,102.112,102.112,102.045,102.085,135944711.0
2006-02-17 08:18:00,102.093,102.093,102.06,102.07,57266754.0
2006-02-17 08:19:00,102.065,102.11,102.065,102.11,141947931.0
2006-02-17 08:20:00,102.107,102.107,102.065,102.065,25904807.0
2006-02-17 08:21:00,102.052,102.056,102.049,102.055,247759952.0
2006-02-17 08:22:00,102.05,102.05,102.013,102.015,45122257.0
2006-02-17 08:23:00,102.013,102.036,102.008,102.035,291845927.0
2006-02-17 08:24:00,102.033,102.033,102.023,102.023,34088880.0
2006-02-17 08:25:00,102.03,102.03,102.0,102.025,93257567.0
2006-02-17 08:26:00,102.025,102.03,102.015,102.015,50115926.0
2006-02-17 08:27:00,102.0,102.005,101.997,102.0,113637338.0
2006-02-17 08:28:00,102.007,102.012,101.99,101.99,71355462.0
2006-02-17 08:29:00,101.99,101.996,101.97,101.985,134691619.0
2006-02-17 08:30:00,101.99,101.99,101.975,101.985,61589853.0
2006-02-17 08:31:00,101.97,101.988,101.968,101.988,1027493047.0
2006-02-17 08:32:00,101.99,101.995,101.982,101.99,102898323.0
2006-02-17 08:33:00,101.99,101.99,101.967,101.97,64925705.0
2006-02-17 08:34:00,101.97,102.01,101.97,102.01,79227846.0
2006-02-17 08:35:00,102.01,102.01,101.998,102.0,75317318.0
2006-02-17 08:36:00,102.005,102.005,101.998,102.0,21048100.0
2006-02-17 08:37:00,101.995,102.01,101.995,102.01,25764999.0
2006-02-17 08:38:00,102.005,102.015,102.003,102.007,49350129.0
2006-02-17 08:39:00,102.005,102.01,101.997,101.997,18299063.0
2006-02-17 08:40:00,102.01,102.031,102.005,102.03,111103702.0
2006-02-17 08:41:00,102.03,102.03,102.02,102.03,37163883.0
2006-02-17 08:42:00,102.03,102.03,102.02,102.023,104199179.0
2006-02-17 08:43:00,102.035,102.035,102.023,102.025,30963662.0
2006-02-17 08:44:00,102.027,102.027,102.014,102.015,91365541.0
2006-02-17 08:45:00,102.02,102.02,101.985,101.985,35826721.0
2006-02-17 08:46:00,101.98,101.995,101.98,101.995,88704801.0
2006-02-17 08:47:00,101.995,102.005,101.99,101.995,92276336.0
2006-02-17 08:48:00,101.99,102.015,101.99,101.995,44913099.0
2006-02-17 08:49:00,101.995,102.004,101.98,101.98,71711592.0
2006-02-17 08:50:00,101.98,101.98,101.896,101.928,56231332.0
2006-02-17 08:51:00,101.945,101.96,101.907,101.96,56560411.0
2006-02-17 08:52:00,101.952,101.96,101.95,101.95,44961578.0
2006-02-17 08:53:00,101.955,101.965,101.95,101.955,8178690.0
2006-02-17 08:54:00,101.955,101.965,101.95,101.965,77486122.0
2006-02-17 08:55:00,101.948,101.965,101.948,101.96,32570546.0
2006-02-17 08:56:00,101.96,101.96,101.952,101.96,39223698.0
2006-02-17 08:57:00,101.95,101.96,101.947,101.95,609544814.0
2006-02-17 08:58:00,101.96,101.99,101.96,101.975,89542679.0
2006-02-17 08:59:00,101.98,101.98,101.97,101.975,111920234.0
2006-02-17 09:00:00,101.972,101.985,101.968,101.972,213518999.0
2006-02-17 09:01:00,101.985,102.02,101.985,102.02,125952480.0
2006-02-17 09:02:00,102.02,102.02,101.995,102.015,40372609.0
2006-02-17 09:03:00,102.015,102.045,101.995,101.995,56443023.0
2006-02-17 09:04:00,101.995,101.995,101.93,101.983,171508494.0
2006-02-17 09:05:00,101.985,102.015,101.982,101.982,54811075.0
2006-02-17 09:06:00,101.99,102.0,101.985,102.0,95439231.0
2006-02-17 09:07:00,101.992,101.992,101.98,101.98,102519094.0
2006-02-17 09:08:00,101.98,101.989,101.977,101.977,35581237.0
2006-02-17 09:09:00,101.98,102.02,101.98,101.993,121476015.0
2006-02-17 09:10:00,102.0,102.0,101.987,101.987,108825489.0
2006-02-17 09:11:00,102.0,102.0,101.965,101.965,18321515.0
2006-02-17 09:12:00,101.963,101.98,101.958,101.958,70892374.0
2006-02-17 09:13:00,101.97,101.97,101.845,101.86,27529742.0
2006-02-17 09:14:00,101.855,101.877,101.84,101.875,98507415.0
2006-02-17 09:15:00,101.865,101.885,101.865,101.885,10655079.0
2006-02-17 09:16:00,101.89,101.902,101.857,101.865,54747767.0
2006-02-17 09:17:00,101.87,101.87,101.801,101.84,26567360.0
2006-02-17 09:18:00,101.835,101.85,101.772,101.772,92023419.0
2006-02-17 09:19:00,101.78,101.805,101.78,101.79,35752158.0
2006-02-17 09:20:00,101.795,101.835,101.795,101.825,172239807.0
2006-02-17 09:21:00,101.825,101.831,101.817,101.82,307783474.0
2006-02-17 09:22:00,101.81,101.82,101.77,101.82,43534921.0
2006-02-17 09:23:00,101.82,101.87,101.82,101.87,75141683.0
2006-02-17 09:24:00,101.858,101.925,101.858,101.92,50799392.0
2006-02-17 09:25:00,101.92,101.92,101.902,101.903,46432508.0
2006-02-17 09:26:00,101.898,101.921,101.886,101.907,51234210.0
2006-02-17 09:27:00,101.91,101.925,101.91,101.925,85069440.0
2006-02-17 09:28:00,101.915,101.929,101.915,101.915,44159333.0
2006-02-17 09:29:00,101.91,101.922,101.895,101.905,48074828.0
2006-02-17 09:30:00,101.91,101.935,101.91,101.925,20692005.0
2006-02-17 09:31:00,101.92,101.933,101.9,101.915,129999736.0
2006-02-17 09:32:00,101.92,101.92,101.902,101.915,48387596.0
2006-02-17 09:33:00,101.92,101.92,101.902,101.91,242496018.0
2006-02-17 09:34:00,101.905,101.915,101.9,101.9,47552509.0
2006-02-17 09:35:00,101.905,101.905,101.89,101.895,77741972.0
2006-02-17 09:36:00,101.9,101.908,101.885,101.908,12874428.0
2006-02-17 09:37:00,101.907,101.91,101.886,101.91,91300154.0
2006-02-17 09:38:00,101.917,101.917,101.907,101.91,98312258.0
2006-02-17 09:39:00,101.91,101.925,101.909,101.913,50553992.0
2006-02-17 09:40:00,101.915,101.935,101.915,101.935,79566414.0
2006-02-17 09:41:00,101.94,101.975,101.94,101.975,24390798.0
2006-02-17 09:42:00,101.97,101.97,101.963,101.963,34999763.0
2006-02-17 09:43:00,101.963,101.973,101.938,101.94,28008619.0
2006-02-17 09:44:00,101.95,101.967,101.91,101.935,95330774.0
2006-02-17 09:45:00,101.89,101.947,101.89,101.91,28851087.0
2006-02-17 09:46:00,101.91,101.91,101.855,101.89,52524221.0
2006-02-17 09:47:00,101.88,101.898,101.88,101.88,22669989.0
2006-02-17 09:48:00,101.872,101.876,101.84,101.84,52687377.0
2006-02-17 09:49:00,101.84,101.86,101.84,101.86,51647357.0
2006-02-17 09:50:00,101.863,101.865,101.85,101.865,70115259.0
2006-02-17 09:51:00,101.865,101.871,101.855,101.87,11442183.0
2006-02-17 09:52:00,101.87,101.875,101.863,101.87,14996182.0
2006-02-17 09:53:00,101.865,101.87,101.855,101.868,98753013.0
2006-02-17 09:54:00,101.865,101.87,101.86,101.87,38091270.0
2006-02-17 09:55:00,101.865,101.87,101.858,101.865,61805824.0
2006-02-17 09:56:00,101.865,101.883,101.864,101.873,81517333.0
2006-02-17 09:57:00,101.867,101.88,101.867,101.88,68654683.0
2006-02-17 09:58:00,101.875,101.9,101.857,101.88,38263953.0
2006-02-17 09:59:00,101.89,101.89,101.86,101.86,43271292.0
2006-02-17 10:00:00,101.862,101.862,101.805,101.84,131711933.0
2006-02-17 10:01:00,101.83,101.86,101.825,101.837,225133899.0
2006-02-17 10:02:00,101.84,101.865,101.82,101.865,15089066.0
2006-02-17 10:03:00,101.865,101.9,101.865,101.885,68677709.0
2006-02-17 10:04:00,101.88,101.9,101.865,101.9,291393309.0
2006-02-17 10:05:00,101.895,101.895,101.865,101.885,88073802.0
2006-02-17 10:06:00,101.89,101.89,101.865,101.885,20689373.0
2006-02-17 10:07:00,101.88,101.895,101.88,101.895,59730371.0
2006-02-17 10:08:00,101.888,101.925,101.888,101.925,19489751.0
2006-02-17 10:09:00,101.91,101.955,101.91,101.955,147443438.0
2006-02-17 10:10:00,101.95,101.98,101.95,101.98,136589002.0
2006-02-17 10:11:00,101.975,102.045,101.965,102.045,53775567.0
2006-02-17 10:12:00,102.037,102.037,102.0,102.025,18775167.0
2006-02-17 10:13:00,102.02,102.02,101.995,101.995,163215056.0
2006-02-17 10:14:00,101.985,101.985,101.95,101.95,74802526.0
2006-02-17 10:15:00,101.952,101.965,101.95,101.965,42696606.0
2006-02-17 10:16:00,101.965,101.98,101.965,101.968,75452254.0
2006-02-17 10:17:00,101.97,101.97,101.957,101.957,88606564.0
2006-02-17 10:18:00,101.965,101.975,101.915,101.922,91312395.0
2006-02-17 10:19:00,101.93,101.933,101.873,101.89,101178469.0
2006-02-17 10:20:00,101.9,101.909,101.893,101.905,205142959.0
2006-02-17 10:21:00,101.903,101.92,101.865,101.865,51114962.0
2006-02-17 10:22:00,101.905,101.93,101.905,101.908,148749514.0
2006-02-17 10:23:00,101.92,101.935,101.917,101.935,21594397.0
2006-02-17 10:24:00,101.93,101.935,101.917,101.917,58001125.0
2006-02-17 10:25:00,101.925,101.95,101.925,101.95,16921060.0
2006-02-17 10:26:00,101.945,101.95,101.945,101.95,136014155.0
2006-02-17 10:27:00,101.945,101.976,101.945,101.968,71440748.0
2006-02-17 10:28:00,101.97,102.0,101.97,101.985,103659291.0
2006-02-17 10:29:00,101.98,101.994,101.98,101.98,44566313.0
2006-02-17 10:30:00,101.98,101.985,101.973,101.983,27932184.0
2006-02-17 10:31:00,101.983,101.998,101.983,101.993,26851906.0
2006-02-17 10:32:00,102.0,102.007,101.962,102.005,19811114.0
2006-02-17 10:33:00,102.01,102.022,101.965,101.965,44644962.0
2006-02-17 10:34:00,102.01,102.025,102.007,102.007,107854985.0
2006-02-17 10:35:00,102.012,102.02,102.0,102.01,120583647.0
2006-02-17 10:36:00,102.01,102.038,102.01,102.038,147243472.0
2006-02-17 10:37:00,102.02,102.07,102.02,102.07,54344241.0
2006-02-17 10:38:00,102.07,102.089,102.055,102.055,37022804.0
2006-02-17 10:39:00,102.047,102.065,102.04,102.055,76808932.0
2006-02-17 10:40:00,102.053,102.062,102.037,102.037,63509857.0
2006-02-17 10:41:00,102.043,102.043,102.03,102.03,25511068.0
2006-02-17 10:42:00,102.04,102.051,102.035,102.045,31319803.0
2006-02-17 10:43:00,102.05,102.065,102.05,102.065,20002133.0
2006-02-17 10:44:00,102.063,102.07,102.06,102.07,45734133.0
2006-02-17 10:45:00,102.07,102.07,102.053,102.06,112694869.0
2006-02-17 10:46:00,102.05,102.07,102.05,102.07,57294173.0
2006-02-17 10:47:00,102.055,102.07,102.055,102.057,43079743.0
2006-02-17 10:48:00,102.063,102.08,102.059,102.08,106924498.0
2006-02-17 10:49:00,102.075,102.105,102.044,102.105,63764488.0
2006-02-17 10:50:00,102.11,102.13,102.11,102.13,47917366.0
2006-02-17 10:51:00,102.125,102.134,102.095,102.095,91377783.0
2006-02-17 10:52:00,102.093,102.105,102.085,102.095,95050223.0
2006-02-17 10:53:00,102.1,102.1,102.095,102.1,67260842.0
2006-02-17 10:54:00,102.09,102.105,102.09,102.105,234998913.0
2006-02-17 10:55:00,102.102,102.165,102.102,102.155,39051532.0
2006-02-17 10:56:00,102.15,102.185,102.13,102.185,84716286.0
2006-02-17 10:57:00,102.18,102.184,102.165,102.165,155878154.0
2006-02-17 10:58:00,102.153,102.17,102.142,102.17,132150961.0
2006-02-17 10:59:00,102.16,102.166,102.12,102.125,70877360.0
2006-02-17 11:00:00,102.185,102.29,102.185,102.22,98136478.0
2006-02-17 11:01:00,102.22,102.24,102.197,102.215,81538858.0
2006-02-17 11:02:00,102.215,102.255,102.215,102.218,81916095.0
2006-02-17 11:03:00,102.207,102.23,102.207,102.21,9384757.0
2006-02-17 11:04:00,102.205,102.215,102.175,102.21,63538534.0
2006-02-17 11:05:00,102.205,102.243,102.205,102.24,26693228.0
2006-02-17 11:06:00,102.24,102.24,102.215,102.215,73587730.0
2006-02-17 11:07:00,102.22,102.225,102.193,102.215,181095903.0
2006-02-17 11:08:00,102.225,102.235,102.191,102.232,175221301.0
2006-02-17 11:09:00,102.245,102.245,102.23,102.23,115627721.0
2006-02-17 11:10:00,102.24,102.24,102.22,102.23,104116752.0
2006-02-17 11:11:00,102.225,102.235,102.2,102.2,38022303.0
2006-02-17 11:12:00,102.21,102.26,102.195,102.21,141909616.0
2006-02-17 11:13:00,102.21,102.22,102.194,102.195,34561054.0
2006-02-17 11:14:00,102.19,102.211,102.19,102.205,52098674.0
2006-02-17 11:15:00,102.205,102.22,102.174,102.22,34931624.0
2006-02-17 11:16:00,102.185,102.238,102.185,102.23,16903302.0
2006-02-17 11:17:00,102.23,102.29,102.23,102.29,79000695.0
2006-02-17 11:18:00,102.3,102.3,102.21,102.21,117209883.0
2006-02-17 11:19:00,102.215,102.215,102.185,102.185,83953855.0
2006-02-17 11:20:00,102.19,102.19,102.16,102.175,15842227.0
2006-02-17 11:21:00,102.18,102.194,102.17,102.175,28304567.0
2006-02-17 11:22:00,102.175,102.205,102.151,102.205,114837016.0
2006-02-17 11:23:00,102.21,102.222,102.21,102.21,12916299.0
2006-02-17 11:24:00,102.203,102.23,102.199,102.21,8180288.0
2006-02-17 11:25:00,102.21,102.21,102.203,102.203,23593752.0
2006-02-17 11:26:00,102.21,102.21,102.184,102.187,30559838.0
2006-02-17 11:27:00,102.19,102.205,102.185,102.205,56755641.0
2006-02-17 11:28:00,102.207,102.213,102.174,102.21,116571114.0
2006-02-17 11:29:00,102.22,102.22,102.205,102.21,82016677.0
2006-02-17 11:30:00,102.213,102.213,102.18,102.19,21316217.0
2006-02-17 11:31:00,102.19,102.196,102.185,102.188,44317417.0
2006-02-17 11:32:00,102.18,102.205,102.178,102.182,37872636.0
2006-02-17 11:33:00,102.19,102.205,102.19,102.205,28772634.0
2006-02-17 11:34:00,102.203,102.21,102.2,102.2,74768987.0
2006-02-17 11:35:00,102.205,102.215,102.197,102.202,86518421.0
2006-02-17 11:36:00,102.21,102.218,102.21,102.215,17579000.0
2006-02-17 11:37:00,102.213,102.263,102.213,102.26,61601717.0
2006-02-17 11:38:00,102.25,102.285,102.25,102.278,27954918.0
2006-02-17 11:39:00,102.268,102.345,102.265,102.335,54431115.0
2006-02-17 11:40:00,102.35,102.375,102.335,102.375,47793746.0
2006-02-17 11:41:00,102.365,102.377,102.362,102.37,36684520.0
2006-02-17 11:42:00,102.365,102.395,102.365,102.395,113581123.0
2006-02-17 11:43:00,102.395,102.395,102.355,102.355,110603937.0
2006-02-17 11:44:00,102.355,102.39,102.355,102.39,53490442.0
2006-02-17 11:45:00,102.395,102.435,102.365,102.435,144150206.0
2006-02-17 11:46:00,102.435,102.47,102.391,102.415,88967783.0
2006-02-17 11:47:00,102.415,102.415,102.32,102.322,177288057.0
2006-02-17 11:48:00,102.33,102.36,102.33,102.36,13172414.0
2006-02-17 11:49:00,102.355,102.37,102.348,102.348,23116322.0
2006-02-17 11:50:00,102.35,102.356,102.345,102.345,169340824.0
2006-02-17 11:51:00,102.35,102.35,102.295,102.295,80974464.0
2006-02-17 11:52:00,102.3,102.33,102.3,102.33,11052928.0
2006-02-17 11:53:00,102.33,102.33,102.305,102.32,19630959.0
2006-02-17 11:54:00,102.31,102.314,102.3,102.3,44300713.0
2006-02-17 11:55:00,102.302,102.324,102.263,102.307,71304139.0
2006-02-17 11:56:00,102.3,102.332,102.3,102.307,35796417.0
2006-02-17 11:57:00,102.307,102.307,102.27,102.27,62179484.0
2006-02-17 11:58:00,102.275,102.298,102.275,102.298,67391789.0
2006-02-17 11:59:00,102.3,102.335,102.296,102.3,14768435.0
2006-02-17 12:00:00,102.305,102.33,102.29,102.31,187100450.0
2006-02-17 12:01:00,102.32,102.335,102.32,102.325,41564672.0
2006-02-17 12:02:00,102.325,102.331,102.315,102.32,78518907.0
2006-02-17 12:03:00,102.315,102.32,102.308,102.308,22768005.0
2006-02-17 12:04:00,102.315,102.344,102.303,102.32,45280078.0
2006-02-17 12:05:00,102.292,102.297,102.255,102.255,101140048.0
2006-02-17 12:06:00,102.252,102.253,102.235,102.24,31386464.0
2006-02-17 12:07:00,102.25,102.25,102.23,102.235,20107445.0
2006-02-17 12:08:00,102.23,102.245,102.23,102.235,137923063.0
2006-02-17 12:09:00,102.23,102.28,102.224,102.28,80257683.0
2006-02-17 12:10:00,102.27,102.297,102.27,102.292,34932463.0
2006-02-17 12:11:00,102.29,102.308,102.289,102.29,69226879.0
2006-02-17 12:12:00,102.29,102.333,102.29,102.29,920634544.0
2006-02-17 12:13:00,102.312,102.325,102.31,102.315,103483544.0
2006-02-17 12:14:00,102.31,102.325,102.3,102.3,34348234.0
2006-02-17 12:15:00,102.255,102.311,102.255,102.305,48963174.0
2006-02-17 12:16:00,102.303,102.341,102.303,102.313,25553099.0
2006-02-17 12:17:00,102.313,102.322,102.283,102.283,19780523.0
2006-02-17 12:18:00,102.29,102.306,102.256,102.29,35261352.0
2006-02-17 12:19:00,102.28,102.28,102.253,102.253,130713943.0
2006-02-17 12:20:00,102.26,102.26,102.23,102.24,85873558.0
2006-02-17 12:21:00,102.25,102.27,102.25,102.27,13585572.0
2006-02-17 12:22:00,102.265,102.3,102.265,102.285,59821397.0
2006-02-17 12:23:00,102.29,102.29,102.278,102.285,363187206.0
2006-02-17 12:24:00,102.285,102.311,102.285,102.3,20126511.0
2006-02-17 12:25:00,102.3,102.318,102.298,102.315,348938420.0
2006-02-17 12:26:00,102.313,102.33,102.305,102.315,22984357.0
2006-02-17 12:27:00,102.315,102.32,102.3,102.3,15631411.0
2006-02-17 12:28:00,102.3,102.326,102.3,102.308,19079008.0
2006-02-17 12:29:00,102.315,102.34,102.314,102.34,168878146.0
2006-02-17 12:30:00,102.328,102.345,102.328,102.34,34294569.0
2006-02-17 12:31:00,102.335,102.365,102.335,102.365,55854246.0
2006-02-17 12:32:00,102.36,102.36,102.318,102.35,87453528.0
2006-02-17 12:33:00,102.345,102.348,102.325,102.325,11590415.0
2006-02-17 12:34:00,102.328,102.34,102.321,102.34,41775367.0
2006-02-17 12:35:00,102.345,102.345,102.32,102.34,176357566.0
2006-02-17 12:36:00,102.335,102.355,102.33,102.355,11237830.0
2006-02-17 12:37:00,102.343,102.365,102.34,102.34,118361754.0
2006-02-17 12:38:00,102.337,102.35,102.337,102.35,269993939.0
2006-02-17 12:39:00,102.35,102.35,102.338,102.34,104067175.0
2006-02-17 12:40:00,102.345,102.345,102.33,102.33,88975426.0
2006-02-17 12:41:00,102.33,102.347,102.325,102.325,139467719.0
2006-02-17 12:42:00,102.325,102.335,102.29,102.335,74418778.0
2006-02-17 12:43:00,102.335,102.37,102.325,102.355,120776909.0
2006-02-17 12:44:00,102.353,102.385,102.353,102.385,29822368.0
2006-02-17 12:45:00,102.37,102.405,102.37,102.392,39384895.0
2006-02-17 12:46:00,102.39,102.39,102.335,102.335,12281920.0
2006-02-17 12:47:00,102.335,102.335,102.317,102.317,35841145.0
2006-02-17 12:48:00,102.32,102.32,102.301,102.313,61838072.0
2006-02-17 12:49:00,102.275,102.321,102.25,102.25,48427795.0
2006-02-17 12:50:00,102.25,102.275,102.225,102.275,126651829.0
2006-02-17 12:51:00,102.275,102.3,102.275,102.285,100684673.0
2006-02-17 12:52:00,102.285,102.315,102.285,102.315,18768790.0
2006-02-17 12:53:00,102.315,102.315,102.283,102.283,36120625.0
2006-02-17 12:54:00,102.28,102.294,102.274,102.275,219843045.0
2006-02-17 12:55:00,102.275,102.282,102.255,102.265,149266912.0
2006-02-17 12:56:00,102.265,102.285,102.245,102.253,166151587.0
2006-02-17 12:57:00,102.26,102.265,102.245,102.265,75259162.0
2006-02-17 12:58:00,102.255,102.281,102.255,102.272,99630666.0
2006-02-17 12:59:00,102.275,102.28,102.268,102.268,44472515.0
2006-02-17 13:00:00,102.28,102.28,102.265,102.265,24417458.0
2006-02-17 13:01:00,102.275,102.29,102.27,102.29,126221543.0
2006-02-17 13:02:00,102.285,102.306,102.256,102.3,34129558.0
2006-02-17 13:03:00,102.305,102.305,102.28,102.28,280930156.0
2006-02-17 13:04:00,102.28,102.296,102.274,102.285,99111579.0
2006-02-17 13:05:00,102.295,102.295,102.26,102.285,26331683.0
2006-02-17 13:06:00,102.28,102.305,102.28,102.305,22026450.0
2006-02-17 13:07:00,102.295,102.305,102.285,102.295,23464082.0
2006-02-17 13:08:00,102.3,102.3,102.28,102.285,77126524.0
2006-02-17 13:09:00,102.28,102.297,102.28,102.293,25615829.0
2006-02-17 13:10:00,102.295,102.315,102.295,102.305,77664699.0
2006-02-17 13:11:00,102.32,102.33,102.303,102.33,284850370.0
2006-02-17 13:12:00,102.325,102.328,102.32,102.327,9711448.0
2006-02-17 13:13:00,102.33,102.341,102.33,102.335,17842927.0
2006-02-17 13:14:00,102.335,102.345,102.325,102.325,57137766.0
2006-02-17 13:15:00,102.33,102.385,102.33,102.385,84658482.0
2006-02-17 13:16:00,102.39,102.39,102.375,102.38,56374419.0
2006-02-17 13:17:00,102.377,102.385,102.347,102.347,35911263.0
2006-02-17 13:18:00,102.35,102.41,102.35,102.4,55204894.0
2006-02-17 13:19:00,102.4,102.46,102.4,102.44,5196378.0
2006-02-17 13:20:00,102.432,102.464,102.432,102.445,199247800.0
2006-02-17 13:21:00,102.44,102.465,102.438,102.465,12088529.0
2006-02-17 13:22:00,102.455,102.51,102.445,102.507,12993011.0
2006-02-17 13:23:00,102.5,102.535,102.497,102.497,114600028.0
2006-02-17 13:24:00,102.495,102.522,102.49,102.5,97292834.0
2006-02-17 13:25:00,102.495,102.515,102.493,102.493,93464677.0
2006-02-17 13:26:00,102.5,102.505,102.479,102.505,65646842.0
2006-02-17 13:27:00,102.5,102.51,102.48,102.48,34585666.0
2006-02-17 13:28:00,102.495,102.495,102.482,102.49,27169612.0
2006-02-17 13:29:00,102.485,102.49,102.477,102.477,83020149.0
2006-02-17 13:30:00,102.485,102.545,102.485,102.523,64307446.0
2006-02-17 13:31:00,102.53,102.565,102.52,102.565,107066449.0
2006-02-17 13:32:00,102.565,102.58,102.557,102.558,153890919.0
2006-02-17 13:33:00,102.563,102.598,102.553,102.59,22826572.0
2006-02-17 13:34:00,102.56,102.625,102.56,102.61,27028721.0
2006-02-17 13:35:00,102.605,102.65,102.605,102.625,258239794.0
2006-02-17 13:36:00,102.628,102.667,102.628,102.65,52726908.0
2006-02-17 13:37:00,102.645,102.68,102.645,102.68,4008353.0
2006-02-17 13:38:00,102.675,102.693,102.65,102.65,32435609.0
2006-02-17 13:39:00,102.655,102.66,102.604,102.64,4462532.0
2006-02-17 13:40:00,102.633,102.65,102.617,102.617,18442414.0
2006-02-17 13:41:00,102.62,102.628,102.62,102.625,5029200.0
2006-02-17 13:42:00,102.602,102.625,102.602,102.625,62194533.0
2006-02-17 13:43:00,102.645,102.645,102.618,102.62,38571649.0
2006-02-17 13:44:00,102.61,102.646,102.61,102.637,65706589.0
2006-02-17 13:45:00,102.635,102.642,102.62,102.64,47666126.0
2006-02-17 13:46:00,102.635,102.646,102.635,102.64,190953514.0
2006-02-17 13:47:00,102.65,102.65,102.626,102.633,52319540.0
2006-02-17 13:48:00,102.635,102.642,102.628,102.63,27019145.0
2006-02-17 13:49:00,102.62,102.633,102.603,102.603,54973165.0
2006-02-17 13:50:00,102.605,102.615,102.585,102.605,64872433.0
2006-02-17 13:51:00,102.61,102.61,102.59,102.595,34138705.0
2006-02-17 13:52:00,102.58,102.613,102.58,102.613,406001348.0
2006-02-17 13:53:00,102.61,102.64,102.61,102.64,58226833.0
2006-02-17 13:54:00,102.635,102.641,102.615,102.635,133624513.0
2006-02-17 13:55:00,102.63,102.64,102.615,102.64,94874944.0
2006-02-17 13:56:00,102.635,102.648,102.634,102.635,35739192.0
2006-02-17 13:57:00,102.64,102.655,102.64,102.655,56556231.0
2006-02-17 13:58:00,102.66,102.687,102.645,102.687,85654285.0
2006-02-17 13:59:00,102.683,102.683,102.608,102.613,9792306.0
2006-02-17 14:00:00,102.62,102.655,102.605,102.655,12393033.0
2006-02-17 14:01:00,102.65,102.722,102.65,102.722,57050069.0
2006-02-17 14:02:00,102.72,102.813,102.72,102.813,304669977.0
2006-02-17 14:03:00,102.815,102.843,102.815,102.82,27213072.0
2006-02-17 14:04:00,102.815,102.815,102.755,102.775,158619336.0
2006-02-17 14:05:00,102.78,102.807,102.78,102.805,17458667.0
2006-02-17 14:06:00,102.81,102.82,102.747,102.747,107868381.0
2006-02-17 14:07:00,102.76,102.8,102.76,102.785,47986177.0
2006-02-17 14:08:00,102.775,102.778,102.763,102.763,27020756.0
2006-02-17 14:09:00,102.77,102.8,102.77,102.778,7028842.0
2006-02-17 14:10:00,102.785,102.8,102.76,102.79,388075122.0
2006-02-17 14:11:00,102.785,102.785,102.771,102.775,16798998.0
2006-02-17 14:12:00,102.775,102.78,102.743,102.78,131601197.0
2006-02-17 14:13:00,102.78,102.788,102.777,102.777,92489538.0
2006-02-17 14:14:00,102.79,102.791,102.735,102.78,17677256.0
2006-02-17 14:15:00,102.78,102.78,102.755,102.755,35089724.0
2006-02-17 14:16:00,102.755,102.786,102.74,102.745,24946946.0
2006-02-17 14:17:00,102.74,102.754,102.715,102.715,240658991.0
2006-02-17 14:18:00,102.725,102.725,102.665,102.713,58069607.0
2006-02-17 14:19:00,102.715,102.735,102.715,102.725,25244091.0
2006-02-17 14:20:00,102.72,102.74,102.71,102.715,23692101.0
2006-02-17 14:21:00,102.707,102.725,102.705,102.705,325880496.0
2006-02-17 14:22:00,102.7,102.725,102.7,102.725,49698223.0
2006-02-17 14:23:00,102.72,102.768,102.72,102.768,217382834.0
2006-02-17 14:24:00,102.77,102.805,102.75,102.77,87034901.0
2006-02-17 14:25:00,102.77,102.807,102.77,102.795,37614045.0
2006-02-17 14:26:00,102.8,102.8,102.776,102.783,22576019.0
2006-02-17 14:27:00,102.787,102.803,102.787,102.793,33805088.0
2006-02-17 14:28:00,102.795,102.797,102.79,102.795,24918751.0
2006-02-17 14:29:00,102.735,102.798,102.735,102.76,88455131.0
2006-02-17 14:30:00,102.765,102.767,102.735,102.735,11657650.0
2006-02-17 14:31:00,102.735,102.745,102.732,102.74,128453501.0
2006-02-17 14:32:00,102.735,102.755,102.725,102.755,72318165.0
2006-02-17 14:33:00,102.735,102.745,102.73,102.73,21678748.0
2006-02-17 14:34:00,102.72,102.74,102.72,102.74,52292074.0
2006-02-17 14:35:00,102.75,102.771,102.742,102.742,49360093.0
2006-02-17 14:36:00,102.75,102.75,102.698,102.718,24986181.0
2006-02-17 14:37:00,102.717,102.717,102.69,102.713,117133662.0
2006-02-17 14:38:00,102.72,102.72,102.67,102.67,88872832.0
2006-02-17 14:39:00,102.67,102.704,102.67,102.7,114182891.0
2006-02-17 14:40:00,102.697,102.7,102.685,102.687,215205896.0
2006-02-17 14:41:00,102.7,102.715,102.69,102.715,89898681.0
2006-02-17 14:42:00,102.72,102.72,102.673,102.705,147489209.0
2006-02-17 14:43:00,102.705,102.707,102.663,102.7,104074488.0
2006-02-17 14:44:00,102.695,102.71,102.692,102.71,38985045.0
2006-02-17 14:45:00,102.703,102.718,102.703,102.705,73797252.0
2006-02-17 14:46:00,102.7,102.715,102.68,102.705,170652774.0
2006-02-17 14:47:00,102.71,102.71,102.675,102.675,100002065.0
2006-02-17 14:48:00,102.675,102.7,102.675,102.7,17904881.0
2006-02-17 14:49:00,102.687,102.696,102.677,102.69,165937636.0
2006-02-17 14:50:00,102.695,102.695,102.66,102.667,591228654.0
2006-02-17 14:51:00,102.665,102.667,102.645,102.665,32204636.0
2006-02-17 14:52:00,102.67,102.672,102.658,102.665,284611040.0
2006-02-17 14:53:00,102.653,102.665,102.65,102.665,79086363.0
2006-02-17 14:54:00,102.655,102.659,102.645,102.645,27950533.0
2006-02-17 14:55:00,102.645,102.645,102.634,102.635,40057229.0
2006-02-17 14:56:00,102.64,102.654,102.64,102.647,7132276.0
2006-02-17 14:57:00,102.655,102.66,102.647,102.657,16492544.0
2006-02-17 14:58:00,102.66,102.75,102.66,102.738,106856429.0
2006-02-17 14:59:00,102.75,102.818,102.738,102.78,28854219.0
2006-02-17 15:00:00,102.79,102.8,102.772,102.772,130716635.0
2006-02-17 15:01:00,102.775,102.785,102.767,102.77,282573455.0
2006-02-17 15:02:00,102.775,102.777,102.735,102.743,192649869.0
2006-02-17 15:03:00,102.74,102.76,102.735,102.735,92160007.0
2006-02-17 15:04:00,102.745,102.745,102.668,102.7,122742494.0
2006-02-17 15:05:00,102.685,102.689,102.68,102.68,42163146.0
2006-02-17 15:06:00,102.68,102.686,102.675,102.68,68331901.0
2006-02-17 15:07:00,102.69,102.694,102.614,102.64,7794544.0
2006-02-17 15:08:00,102.645,102.65,102.64,102.65,45221295.0
2006-02-17 15:09:00,102.65,102.66,102.64,102.64,79122983.0
2006-02-17 15:10:00,102.635,102.635,102.62,102.62,24694848.0
2006-02-17 15:11:00,102.62,102.62,102.58,102.58,18532215.0
2006-02-17 15:12:00,102.575,102.59,102.519,102.563,52380037.0
2006-02-17 15:13:00,102.57,102.58,102.542,102.562,37141466.0
2006-02-17 15:14:00,102.57,102.58,102.545,102.555,16191311.0
2006-02-17 15:15:00,102.555,102.575,102.53,102.535,91775153.0
2006-02-17 15:16:00,102.54,102.561,102.54,102.558,49700088.0
2006-02-17 15:17:00,102.563,102.585,102.525,102.525,253433792.0
2006-02-17 15:18:00,102.575,102.585,102.567,102.585,159831296.0
2006-02-17 15:19:00,102.575,102.59,102.56,102.58,103998150.0
2006-02-17 15:20:00,102.572,102.6,102.572,102.6,17565671.0
2006-02-17 15:21:00,102.6,102.608,102.57,102.57,50399406.0
2006-02-17 15:22:00,102.56,102.572,102.535,102.555,12885975.0
2006-02-17 15:23:00,102.565,102.565,102.535,102.553,74232710.0
2006-02-17 15:24:00,102.56,102.56,102.53,102.54,16759158.0
2006-02-17 15:25:00,102.533,102.542,102.524,102.54,70764030.0
2006-02-17 15:26:00,102.533,102.546,102.515,102.515,230583040.0
2006-02-17 15:27:00,102.515,102.539,102.515,102.53,53763678.0
2006-02-17 15:28:00,102.535,102.538,102.513,102.513,84243684.0
2006-02-17 15:29:00,102.515,102.534,102.475,102.495,56015959.0
2006-02-17 15:30:00,102.51,102.535,102.48,102.505,10279908.0
2006-02-17 15:31:00,102.505,102.595,102.505,102.578,90951088.0
2006-02-17 15:32:00,102.575,102.576,102.528,102.545,38271796.0
2006-02-17 15:33:00,102.545,102.545,102.465,102.513,39523725.0
2006-02-17 15:34:00,102.507,102.507,102.47,102.475,40366813.0
2006-02-17 15:35:00,102.475,102.5,102.456,102.5,87792649.0
2006-02-17 15:36:00,102.493,102.5,102.455,102.473,98607957.0
2006-02-17 15:37:00,102.475,102.52,102.475,102.503,83824391.0
2006-02-17 15:38:00,102.51,102.527,102.435,102.515,7464792.0
2006-02-17 15:39:00,102.505,102.505,102.475,102.485,126349471.0
2006-02-17 15:40:00,102.49,102.495,102.47,102.495,44719551.0
2006-02-17 15:41:00,102.5,102.51,102.46,102.48,33918714.0
2006-02-17 15:42:00,102.497,102.497,102.445,102.465,96442746.0
2006-02-17 15:43:00,102.468,102.475,102.457,102.46,12134746.0
2006-02-17 15:44:00,102.465,102.482,102.465,102.475,51988068.0
2006-02-17 15:45:00,102.48,102.485,102.46,102.463,77226757.0
2006-02-17 15:46:00,102.462,102.495,102.45,102.49,112331694.0
2006-02-17 15:47:00,102.495,102.495,102.44,102.44,233087117.0
2006-02-17 15:48:00,102.438,102.485,102.438,102.47,23768363.0
2006-02-17 15:49:00,102.463,102.48,102.452,102.455,35750416.0
2006-02-17 15:50:00,102.46,102.468,102.445,102.445,45735255.0
2006-02-17 15:51:00,102.445,102.461,102.41,102.46,21634223.0
2006-02-17 15:52:00,102.47,102.475,102.462,102.47,43815242.0
2006-02-17 15:53:00,102.46,102.472,102.46,102.46,66624535.0
2006-02-17 15:54:00,102.46,102.485,102.417,102.457,68838242.0
2006-02-17 15:55:00,102.455,102.483,102.455,102.483,63451675.0
2006-02-17 15:56:00,102.49,102.49,102.48,102.48,155560056.0
2006-02-17 15:57:00,102.478,102.567,102.478,102.56,20543139.0
2006-02-17 15:58:00,102.553,102.56,102.515,102.53,17242965.0
2006-02-17 15:59:00,102.53,102.56,102.515,102.533,67779727.0
2006-02-17 16:00:00,102.485,102.55,102.485,102.51,109512181.0
2006-02-17 16:01:00,102.513,102.557,102.513,102.527,62287487.0
2006-02-17 16:02:00,102.53,102.55,102.505,102.55,5090234.0
2006-02-17 16:03:00,102.55,102.61,102.53,102.595,478897679.0
2006-02-17 16:04:00,102.595,102.61,102.58,102.58,9095554.0
2006-02-17 16:05:00,102.58,102.59,102.562,102.59,68464615.0
2006-02-17 16:06:00,102.583,102.615,102.573,102.59,34322217.0
2006-02-17 16:07:00,102.59,102.59,102.545,102.545,84983441.0
2006-02-17 16:08:00,102.543,102.56,102.542,102.543,33827913.0
2006-02-17 16:09:00,102.543,102.564,102.543,102.545,127465201.0
2006-02-17 16:10:00,102.543,102.58,102.523,102.58,92643489.0
2006-02-17 16:11:00,102.587,102.61,102.562,102.61,160136276.0
2006-02-17 16:12:00,102.613,102.613,102.6,102.6,52812714.0
2006-02-17 16:13:00,102.61,102.63,102.6,102.607,65201725.0
2006-02-17 16:14:00,102.6,102.637,102.6,102.637,19512195.0
2006-02-17 16:15:00,102.638,102.67,102.61,102.67,147028914.0
2006-02-17 16:16:00,102.68,102.715,102.665,102.69,37786894.0
2006-02-17 16:17:00,102.7,102.715,102.68,102.68,14242394.0
2006-02-17 16:18:00,102.675,102.69,102.67,102.67,155948067.0
2006-02-17 16:19:00,102.68,102.705,102.67,102.675,87469921.0
2006-02-17 16:20:00,102.69,102.7,102.675,102.695,72560490.0
2006-02-17 16:21:00,102.7,102.7,102.68,102.7,53713478.0
2006-02-17 16:22:00,102.687,102.709,102.675,102.7,39440601.0
2006-02-17 16:23:00,102.7,102.712,102.69,102.692,66183168.0
2006-02-17 16:24:00,102.697,102.701,102.671,102.672,112767720.0
2006-02-17 16:25:00,102.675,102.685,102.62,102.655,58376338.0
2006-02-17 16:26:00,102.653,102.677,102.653,102.662,160294511.0
2006-02-17 16:27:00,102.66,102.677,102.64,102.677,97501058.0
2006-02-17 16:28:00,102.68,102.703,102.672,102.672,69750174.0
2006-02-17 16:29:00,102.673,102.71,102.673,102.71,56164525.0
2006-02-17 16:30:00,102.7,102.736,102.695,102.695,266303363.0
2006-02-17 16:31:00,102.74,102.757,102.735,102.745,97858208.0
2006-02-17 16:32:00,102.755,102.77,102.73,102.755,125707732.0
2006-02-17 16:33:00,102.75,102.77,102.742,102.77,32764592.0
2006-02-17 16:34:00,102.77,102.77,102.755,102.758,72504561.0
2006-02-17 16:35:00,102.77,102.782,102.752,102.752,22284825.0
2006-02-17 16:36:00,102.753,102.757,102.746,102.75,85408738.0
2006-02-17 16:37:00,102.743,102.757,102.743,102.745,25584533.0
2006-02-17 16:38:00,102.745,102.747,102.725,102.725,50967361.0
2006-02-17 16:39:00,102.72,102.72,102.665,102.697,83406885.0
2006-02-17 16:40:00,102.7,102.714,102.685,102.713,47916448.0
2006-02-17 16:41:00,102.72,102.722,102.675,102.695,87253647.0
2006-02-17 16:42:00,102.69,102.7,102.68,102.7,26092163.0
2006-02-17 16:43:00,102.71,102.71,102.645,102.667,42934086.0
2006-02-17 16:44:00,102.675,102.675,102.63,102.645,264836891.0
2006-02-17 16:45:00,102.655,102.67,102.62,102.66,185261209.0
2006-02-17 16:46:00,102.655,102.663,102.625,102.64,14058979.0
2006-02-17 16:47:00,102.645,102.68,102.61,102.68,63970907.0
2006-02-17 16:48:00,102.66,102.66,102.603,102.603,24024344.0
2006-02-17 16:49:00,102.61,102.615,102.535,102.57,64160688.0
2006-02-17 16:50:00,102.57,102.58,102.54,102.58,58715771.0
2006-02-17 16:51:00,102.585,102.595,102.553,102.575,26578665.0
2006-02-17 16:52:00,102.58,102.69,102.58,102.69,421949877.0
2006-02-17 16:53:00,102.685,102.7,102.645,102.65,17054699.0
2006-02-17 16:54:00,102.66,102.68,102.64,102.65,377856476.0
2006-02-17 16:55:00,102.657,102.67,102.618,102.66,395359252.0
2006-02-17 16:56:00,102.653,102.672,102.635,102.672,22053917.0
2006-02-17 16:57:00,102.68,102.69,102.645,102.663,39021162.0
2006-02-17 16:58:00,102.668,102.68,102.652,102.68,179989962.0
2006-02-17 16:59:00,102.68,102.731,102.66,102.725,90565021.0
2006-02-17 17:00:00,102.725,102.726,102.685,102.685,32438766.0
2006-02-17 17:01:00,102.682,102.77,102.682,102.725,27725307.0
2006-02-17 17:02:00,102.72,102.723,102.679,102.715,40404519.0
2006-02-17 17:03:00,102.725,102.75,102.668,102.705,132254861.0
2006-02-17 17:04:00,102.71,102.733,102.7,102.713,21252605.0
2006-02-17 17:05:00,102.71,102.725,102.682,102.705,254225133.0
2006-02-17 17:06:00,102.715,102.735,102.695,102.71,60582855.0
2006-02-17 17:07:00,102.705,102.755,102.705,102.745,42410599.0
2006-02-17 17:08:00,102.745,102.815,102.725,102.795,65087145.0
2006-02-17 17:09:00,102.795,102.81,102.78,102.81,38203064.0
2006-02-17 17:10:00,102.805,102.815,102.79,102.79,126507424.0
2006-02-17 17:11:00,102.79,102.935,102.79,102.935,133462331.0
2006-02-17 17:12:00,102.927,102.933,102.865,102.895,24231383.0
2006-02-17 17:13:00,102.888,102.888,102.815,102.85,58230802.0
2006-02-17 17:14:00,102.845,102.87,102.825,102.855,29676689.0
2006-02-17 17:15:00,102.845,102.863,102.825,102.825,33683198.0
2006-02-17 17:16:00,102.83,102.86,102.805,102.815,44423280.0
2006-02-17 17:17:00,102.815,102.84,102.8,102.8,18707572.0
2006-02-17 17:18:00,102.797,102.83,102.797,102.83,178845024.0
2006-02-17 17:19:00,102.827,102.87,102.827,102.835,173578205.0
2006-02-17 17:20:00,102.85,102.93,102.85,102.93,26235097.0
2006-02-17 17:21:00,102.93,102.933,102.81,102.85,116952935.0
2006-02-17 17:22:00,102.855,102.88,102.855,102.88,14221928.0
2006-02-17 17:23:00,102.885,102.89,102.845,102.86,121976008.0
2006-02-17 17:24:00,102.852,102.87,102.83,102.85,10984885.0
2006-02-17 17:25:00,102.84,102.895,102.84,102.875,190151869.0
2006-02-17 17:26:00,102.885,102.885,102.845,102.845,15828524.0
2006-02-17 17:27:00,102.842,102.88,102.812,102.88,95780092.0
2006-02-17 17:28:00,102.87,102.885,102.865,102.885,217553060.0
2006-02-17 17:29:00,102.87,102.881,102.84,102.865,43590981.0
2006-02-17 17:30:00,102.865,102.901,102.853,102.853,44754730.0
2006-02-17 17:31:00,102.853,102.87,102.8,102.8,30579897.0
2006-02-17 17:32:00,102.815,102.865,102.815,102.85,17558972.0
2006-02-17 17:33:00,102.845,102.865,102.825,102.85,18024263.0
2006-02-17 17:34:00,102.84,102.865,102.83,102.865,19103461.0
2006-02-17 17:35:00,102.865,102.895,102.84,102.895,547406509.0
2006-02-17 17:36:00,102.892,102.893,102.865,102.865,49454791.0
2006-02-17 17:37:00,102.87,102.87,102.798,102.85,30363161.0
2006-02-17 17:38:00,102.84,102.844,102.805,102.805,71165763.0
2006-02-17 17:39:00,102.805,102.845,102.785,102.845,59113621.0
2006-02-17 17:40:00,102.84,102.84,102.81,102.823,39851721.0
2006-02-17 17:41:00,102.825,102.825,102.79,102.812,227018575.0
2006-02-17 17:42:00,102.82,102.835,102.805,102.805,119526133.0
2006-02-17 17:43:00,102.805,102.835,102.805,102.835,20170578.0
2006-02-17 17:44:00,102.83,102.83,102.807,102.807,64546073.0
2006-02-17 17:45:00,102.8,102.808,102.77,102.77,44363891.0
2006-02-17 17:46:00,102.77,102.787,102.77,102.78,36666304.0
2006-02-17 17:47:00,102.785,102.799,102.775,102.797,27740308.0
2006-02-17 17:48:00,102.792,102.84,102.792,102.83,20340625.0
2006-02-17 17:49:00,102.83,102.843,102.815,102.84,42723341.0
2006-02-17 17:50:00,102.84,102.84,102.815,102.815,14483608.0
2006-02-17 17:51:00,102.82,102.875,102.82,102.865,98926986.0
2006-02-17 17:52:00,102.863,102.863,102.835,102.835,93724246.0
2006-02-17 17:53:00,102.84,102.843,102.814,102.818,27394296.0
2006-02-17 17:54:00,102.82,102.845,102.82,102.845,514225632.0
2006-02-17 17:55:00,102.845,102.88,102.845,102.867,27517461.0
2006-02-17 17:56:00,102.875,102.918,102.85,102.86,50403498.0
2006-02-17 17:57:00,102.87,102.87,102.799,102.815,35414056.0
2006-02-17 17:58:00,102.81,102.865,102.81,102.865,234851865.0
2006-02-17 17:59:00,102.85,102.865,102.835,102.865,69288674.0
2006-02-17 18:00:00,102.865,102.89,102.845,102.845,38236903.0
2006-02-17 18:01:00,102.845,102.855,102.825,102.825,42570176.0
2006-02-17 18:02:00,102.817,102.835,102.817,102.823,81959267.0
2006-02-17 18:03:00,102.83,102.841,102.83,102.835,49474533.0
2006-02-17 18:04:00,102.84,102.85,102.825,102.85,10880239.0
2006-02-17 18:05:00,102.865,102.881,102.84,102.84,71421631.0
2006-02-17 18:06:00,102.86,102.869,102.86,102.86,16135250.0
2006-02-17 18:07:00,102.805,102.869,102.805,102.845,5445047.0
2006-02-17 18:08:00,102.845,102.848,102.818,102.818,49212988.0
2006-02-17 18:09:00,102.83,102.84,102.825,102.825,30540415.0
2006-02-17 18:10:00,102.825,102.849,102.795,102.81,71144837.0
2006-02-17 18:11:00,102.805,102.82,102.798,102.81,110423359.0
2006-02-17 18:12:00,102.805,102.815,102.775,102.815,13851024.0
2006-02-17 18:13:00,102.82,102.842,102.787,102.835,81402855.0
2006-02-17 18:14:00,102.832,102.838,102.813,102.813,49301917.0
2006-02-17 18:15:00,102.815,102.832,102.815,102.815,21972995.0
2006-02-17 18:16:00,102.815,102.84,102.815,102.825,25772669.0
2006-02-17 18:17:00,102.83,102.83,102.81,102.81,44012958.0
2006-02-17 18:18:00,102.802,102.813,102.79,102.79,37211835.0
2006-02-17 18:19:00,102.785,102.785,102.775,102.777,91235714.0
2006-02-17 18:20:00,102.78,102.78,102.71,102.73,107219653.0
2006-02-17 18:21:00,102.725,102.73,102.68,102.73,30406251.0
2006-02-17 18:22:00,102.725,102.725,102.705,102.715,256739856.0
2006-02-17 18:23:00,102.707,102.755,102.707,102.745,45408201.0
2006-02-17 18:24:00,102.737,102.77,102.737,102.77,55204027.0
2006-02-17 18:25:00,102.775,102.775,102.72,102.72,51435747.0
2006-02-17 18:26:00,102.725,102.735,102.722,102.735,40182478.0
2006-02-17 18:27:00,102.745,102.773,102.715,102.72,121259144.0
2006-02-17 18:28:00,102.735,102.735,102.685,102.695,23652573.0
2006-02-17 18:29:00,102.7,102.755,102.7,102.745,20714034.0
2006-02-17 18:30:00,102.735,102.745,102.675,102.675,16761212.0
2006-02-17 18:31:00,102.675,102.723,102.675,102.723,11096444.0
2006-02-17 18:32:00,102.72,102.735,102.713,102.713,65774082.0
2006-02-17 18:33:00,102.72,102.73,102.703,102.703,324645535.0
2006-02-17 18:34:00,102.71,102.725,102.709,102.715,148211008.0
2006-02-17 18:35:00,102.71,102.74,102.71,102.73,70151357.0
2006-02-17 18:36:00,102.72,102.737,102.715,102.715,34328740.0
2006-02-17 18:37:00,102.72,102.72,102.7,102.7,70063836.0
2006-02-17 18:38:00,102.705,102.705,102.675,102.675,21165350.0
2006-02-17 18:39:00,102.68,102.7,102.665,102.68,193095531.0
2006-02-17 18:40:00,102.68,102.695,102.68,102.685,11133267.0
2006-02-17 18:41:00,102.695,102.695,102.67,102.672,53173422.0
2006-02-17 18:42:00,102.675,102.71,102.653,102.653,52802347.0
2006-02-17 18:43:00,102.658,102.665,102.656,102.665,289007766.0
2006-02-17 18:44:00,102.658,102.673,102.617,102.66,15942289.0
2006-02-17 18:45:00,102.658,102.675,102.652,102.675,27236829.0
2006-02-17 18:46:00,102.67,102.7,102.67,102.7,107926586.0
2006-02-17 18:47:00,102.705,102.74,102.705,102.74,44513818.0
2006-02-17 18:48:00,102.735,102.775,102.715,102.74,82832342.0
2006-02-17 18:49:00,102.735,102.782,102.713,102.77,84464360.0
2006-02-17 18:50:00,102.76,102.78,102.698,102.705,139900854.0
2006-02-17 18:51:00,102.705,102.733,102.695,102.71,108156674.0
2006-02-17 18:52:00,102.7,102.793,102.7,102.77,61534108.0
2006-02-17 18:53:00,102.77,102.776,102.715,102.715,18088036.0
2006-02-17 18:54:00,102.715,102.76,102.71,102.76,69346414.0
2006-02-17 18:55:00,102.77,102.77,102.738,102.738,37362626.0
2006-02-17 18:56:00,102.742,102.757,102.735,102.735,21791945.0
2006-02-17 18:57:00,102.737,102.778,102.736,102.76,73245296.0
2006-02-17 18:58:00,102.76,102.775,102.757,102.757,58440400.0
2006-02-17 18:59:00,102.76,102.765,102.75,102.76,76497993.0
2006-02-17 19:00:00,102.75,102.762,102.725,102.725,31280557.0
2006-02-17 19:01:00,102.725,102.735,102.663,102.663,39312958.0
2006-02-17 19:02:00,102.663,102.75,102.663,102.73,45342242.0
2006-02-17 19:03:00,102.73,102.775,102.73,102.775,75833856.0
2006-02-17 19:04:00,102.775,102.775,102.75,102.755,42131640.0
2006-02-17 19:05:00,102.748,102.795,102.748,102.782,123013818.0
2006-02-17 19:06:00,102.78,102.813,102.745,102.745,22886036.0
2006-02-17 19:07:00,102.783,102.788,102.775,102.775,36938927.0
2006-02-17 19:08:00,102.76,102.775,102.76,102.76,40985717.0
2006-02-17 19:09:00,102.76,102.775,102.715,102.715,61519162.0
2006-02-17 19:10:00,102.757,102.757,102.747,102.75,35832566.0
2006-02-17 19:11:00,102.75,102.752,102.735,102.735,75618311.0
2006-02-17 19:12:00,102.725,102.725,102.71,102.71,152731248.0
2006-02-17 19:13:00,102.715,102.72,102.708,102.715,46289189.0
2006-02-17 19:14:00,102.72,102.72,102.7,102.71,157163802.0
2006-02-17 19:15:00,102.707,102.76,102.707,102.745,79476006.0
2006-02-17 19:16:00,102.745,102.749,102.72,102.72,88354304.0
2006-02-17 19:17:00,102.725,102.758,102.725,102.758,37189592.0
2006-02-17 19:18:00,102.76,102.78,102.755,102.78,229946877.0
2006-02-17 19:19:00,102.773,102.773,102.726,102.77,84753407.0
2006-02-17 19:20:00,102.775,102.805,102.76,102.76,86566450.0
2006-02-17 19:21:00,102.753,102.8,102.73,102.78,93953629.0
2006-02-17 19:22:00,102.785,102.8,102.765,102.783,23878389.0
2006-02-17 19:23:00,102.783,102.805,102.78,102.805,86122267.0
2006-02-17 19:24:00,102.8,102.8,102.742,102.765,69364316.0
2006-02-17 19:25:00,102.765,102.775,102.722,102.76,32379446.0
2006-02-17 19:26:00,102.73,102.785,102.73,102.78,35301966.0
2006-02-17 19:27:00,102.77,102.825,102.77,102.825,90166674.0
2006-02-17 19:28:00,102.825,102.829,102.815,102.815,28143826.0
2006-02-17 19:29:00,102.82,102.83,102.805,102.805,76675703.0
2006-02-17 19:30:00,102.79,102.825,102.785,102.785,19095701.0
2006-02-17 19:31:00,102.78,102.825,102.755,102.825,193260383.0
2006-02-17 19:32:00,102.82,102.834,102.71,102.725,82001591.0
2006-02-17 19:33:00,102.725,102.775,102.725,102.77,296430745.0
2006-02-17 19:34:00,102.762,102.773,102.713,102.773,43266471.0
2006-02-17 19:35:00,102.775,102.793,102.745,102.77,14871616.0
2006-02-17 19:36:00,102.77,102.785,102.76,102.76,240102498.0
2006-02-17 19:37:00,102.757,102.766,102.715,102.725,132467155.0
2006-02-17 19:38:00,102.725,102.735,102.685,102.73,261366233.0
2006-02-17 19:39:00,102.715,102.737,102.71,102.732,64041218.0
2006-02-17 19:40:00,102.74,102.75,102.729,102.73,44526479.0
2006-02-17 19:41:00,102.73,102.73,102.685,102.685,43359110.0
2006-02-17 19:42:00,102.73,102.748,102.725,102.725,75202989.0
2006-02-17 19:43:00,102.725,102.76,102.725,102.74,237764140.0
2006-02-17 19:44:00,102.745,102.757,102.741,102.743,52892510.0
2006-02-17 19:45:00,102.745,102.745,102.685,102.685,40470709.0
2006-02-17 19:46:00,102.695,102.745,102.695,102.735,18926152.0
2006-02-17 19:47:00,102.73,102.76,102.725,102.76,20092711.0
2006-02-17 19:48:00,102.74,102.75,102.71,102.745,57029925.0
2006-02-17 19:49:00,102.745,102.745,102.72,102.72,10210120.0
2006-02-17 19:50:00,102.71,102.743,102.71,102.732,90079533.0
2006-02-17 19:51:00,102.735,102.742,102.69,102.69,33123199.0
2006-02-17 19:52:00,102.683,102.703,102.65,102.65,12012192.0
2006-02-17 19:53:00,102.66,102.672,102.595,102.627,17393114.0
2006-02-17 19:54:00,102.625,102.665,102.595,102.665,102038125.0
2006-02-17 19:55:00,102.665,102.69,102.632,102.635,53183885.0
2006-02-17 19:56:00,102.64,102.673,102.64,102.66,33104980.0
2006-02-17 19:57:00,102.65,102.726,102.65,102.675,57703434.0
2006-02-17 19:58:00,102.68,102.69,102.655,102.68,75094424.0
2006-02-17 19:59:00,102.67,102.685,102.62,102.62,103902221.0
2006-02-17 20:00:00,102.615,102.648,102.615,102.633,55770026.0
2006-02-17 20:01:00,102.635,102.65,102.62,102.62,109858135.0
2006-02-17 20:02:00,102.625,102.65,102.625,102.632,49589024.0
2006-02-17 20:03:00,102.633,102.67,102.633,102.67,64394451.0
2006-02-17 20:04:00,102.668,102.693,102.668,102.693,78722320.0
2006-02-17 20:05:00,102.69,102.69,102.675,102.675,135107230.0
2006-02-17 20:06:00,102.67,102.69,102.64,102.64,109214709.0
2006-02-17 20:07:00,102.65,102.695,102.65,102.68,31089810.0
2006-02-17 20:08:00,102.673,102.677,102.645,102.66,160577427.0
2006-02-17 20:09:00,102.675,102.685,102.635,102.665,111765930.0
2006-02-17 20:10:00,102.665,102.67,102.658,102.67,117163085.0
2006-02-17 20:11:00,102.67,102.685,102.66,102.685,26740839.0
2006-02-17 20:12:00,102.675,102.675,102.6,102.6,29000938.0
2006-02-17 20:13:00,102.6,102.6,102.56,102.572,47036680.0
2006-02-17 20:14:00,102.572,102.582,102.56,102.56,24002061.0
2006-02-17 20:15:00,102.56,102.57,102.522,102.545,279011917.0
2006-02-17 20:16:00,102.542,102.542,102.52,102.523,50866113.0
2006-02-17 20:17:00,102.53,102.53,102.495,102.495,86670918.0
2006-02-17 20:18:00,102.5,102.54,102.5,102.54,56799288.0
2006-02-17 20:19:00,102.53,102.54,102.493,102.505,188294379.0
2006-02-17 20:20:00,102.505,102.525,102.495,102.505,65247167.0
2006-02-17 20:21:00,102.5,102.55,102.5,102.55,74958531.0
2006-02-17 20:22:00,102.54,102.575,102.535,102.575,17901604.0
2006-02-17 20:23:00,102.575,102.575,102.555,102.56,75307819.0
2006-02-17 20:24:00,102.56,102.565,102.558,102.56,45441924.0
2006-02-17 20:25:00,102.555,102.595,102.555,102.59,202184279.0
2006-02-17 20:26:00,102.59,102.623,102.56,102.623,81217801.0
2006-02-17 20:27:00,102.625,102.635,102.6,102.6,61910193.0
2006-02-17 20:28:00,102.6,102.6,102.555,102.585,222309416.0
2006-02-17 20:29:00,102.585,102.589,102.578,102.578,24408279.0
2006-02-17 20:30:00,102.58,102.591,102.58,102.59,62543202.0
2006-02-17 20:31:00,102.595,102.618,102.575,102.575,280984163.0
2006-02-17 20:32:00,102.58,102.59,102.575,102.575,51962927.0
2006-02-17 20:33:00,102.58,102.585,102.565,102.585,12286331.0
2006-02-17 20:34:00,102.59,102.59,102.567,102.583,103590992.0
2006-02-17 20:35:00,102.595,102.605,102.595,102.6,50788060.0
2006-02-17 20:36:00,102.595,102.62,102.595,102.62,53563720.0
2006-02-17 20:37:00,102.62,102.72,102.62,102.67,11572307.0
2006-02-17 20:38:00,102.67,102.685,102.61,102.61,192977502.0
2006-02-17 20:39:00,102.61,102.672,102.61,102.67,272058461.0
2006-02-17 20:40:00,102.67,102.67,102.645,102.655,9926480.0
2006-02-17 20:41:00,102.66,102.66,102.627,102.627,15481095.0
2006-02-17 20:42:00,102.633,102.643,102.63,102.635,180744199.0
2006-02-17 20:43:00,102.64,102.64,102.613,102.615,33301578.0
2006-02-17 20:44:00,102.63,102.637,102.621,102.63,55367295.0
2006-02-17 20:45:00,102.625,102.635,102.625,102.635,47715923.0
2006-02-17 20:46:00,102.632,102.638,102.619,102.637,66780615.0
2006-02-17 20:47:00,102.64,102.648,102.615,102.64,59267932.0
2006-02-17 20:48:00,102.633,102.638,102.63,102.63,33417332.0
2006-02-17 20:49:00,102.62,102.626,102.607,102.607,43850358.0
2006-02-17 20:50:00,102.62,102.65,102.59,102.65,17730072.0
2006-02-17 20:51:00,102.645,102.65,102.639,102.65,53860624.0
2006-02-17 20:52:00,102.65,102.65,102.632,102.64,127894245.0
2006-02-17 20:53:00,102.635,102.635,102.61,102.61,258373517.0
2006-02-17 20:54:00,102.612,102.635,102.612,102.618,41840101.0
2006-02-17 20:55:00,102.62,102.62,102.601,102.613,58911135.0
2006-02-17 20:56:00,102.62,102.625,102.612,102.613,35457166.0
2006-02-17 20:57:00,102.61,102.62,102.61,102.62,64098649.0
2006-02-17 20:58:00,102.62,102.62,102.602,102.605,43493196.0
2006-02-17 20:59:00,102.605,102.615,102.602,102.615,14854633.0
2006-02-17 21:00:00,102.62,102.62,102.607,102.615,70888461.0
2006-02-17 21:01:00,102.605,102.615,102.59,102.59,42492337.0
2006-02-17 21:02:00,102.585,102.598,102.585,102.585,86935706.0
2006-02-17 21:03:00,102.585,102.595,102.572,102.595,53741053.0
2006-02-17 21:04:00,102.6,102.6,102.59,102.59,155528378.0
2006-02-17 21:05:00,102.6,102.615,102.6,102.605,37865061.0
2006-02-17 21:06:00,102.61,102.61,102.595,102.595,24420868.0
2006-02-17 21:07:00,102.6,102.605,102.595,102.595,68823408.0
2006-02-17 21:08:00,102.598,102.61,102.59,102.595,74819365.0
2006-02-17 21:09:00,102.595,102.6,102.585,102.6,37400473.0
2006-02-17 21:10:00,102.592,102.6,102.589,102.595,9958052.0
2006-02-17 21:11:00,102.597,102.598,102.558,102.585,148015046.0
2006-02-17 21:12:00,102.595,102.595,102.54,102.54,74882314.0
2006-02-17 21:13:00,102.56,102.575,102.558,102.565,41292850.0
2006-02-17 21:14:00,102.56,102.575,102.56,102.575,92520428.0
2006-02-17 21:15:00,102.58,102.593,102.57,102.57,25508131.0
2006-02-17 21:16:00,102.565,102.579,102.565,102.57,9541782.0
2006-02-17 21:17:00,102.565,102.595,102.545,102.595,49647783.0
2006-02-17 21:18:00,102.59,102.597,102.575,102.575,62302021.0
2006-02-17 21:19:00,102.58,102.59,102.578,102.59,28722816.0
2006-02-17 21:20:00,102.58,102.6,102.575,102.6,323408884.0
2006-02-17 21:21:00,102.593,102.617,102.588,102.59,91877070.0
2006-02-17 21:22:00,102.6,102.618,102.595,102.595,18485367.0
2006-02-17 21:23:00,102.595,102.596,102.595,102.595,20951203.0
2006-02-17 21:24:00,102.593,102.605,102.593,102.605,114550030.0
2006-02-17 21:25:00,102.605,102.612,102.587,102.587,100556337.0
2006-02-17 21:26:00,102.595,102.605,102.59,102.59,36337642.0
2006-02-17 21:27:00,102.59,102.6,102.584,102.585,52902158.0
2006-02-17 21:28:00,102.585,102.588,102.577,102.58,102874754.0
2006-02-17 21:29:00,102.582,102.6,102.578,102.59,95776688.0
2006-02-17 21:30:00,102.58,102.592,102.57,102.583,21140367.0
2006-02-17 21:31:00,102.58,102.591,102.576,102.585,44312047.0
2006-02-17 21:32:00,102.58,102.58,102.54,102.567,73150236.0
2006-02-17 21:33:00,102.54,102.589,102.54,102.557,24699537.0
2006-02-17 21:34:00,102.555,102.564,102.523,102.56,208747100.0
2006-02-17 21:35:00,102.565,102.565,102.55,102.565,24862526.0
2006-02-17 21:36:00,102.56,102.59,102.56,102.59,119813327.0
2006-02-17 21:37:00,102.583,102.617,102.58,102.58,49641639.0
2006-02-17 21:38:00,102.59,102.595,102.58,102.585,110136217.0
2006-02-17 21:39:00,102.585,102.598,102.585,102.585,38658856.0
2006-02-17 21:40:00,102.58,102.603,102.579,102.58,52058140.0
2006-02-17 21:41:00,102.578,102.59,102.578,102.59,252655031.0
2006-02-17 21:42:00,102.59,102.59,102.568,102.585,23882254.0
2006-02-17 21:43:00,102.575,102.59,102.575,102.59,21267170.0
2006-02-17 21:44:00,102.59,102.59,102.58,102.585,31907389.0
2006-02-17 21:45:00,102.583,102.594,102.58,102.58,86875706.0
2006-02-17 21:46:00,102.582,102.591,102.572,102.58,17261164.0
2006-02-17 21:47:00,102.58,102.581,102.55,102.56,86421356.0
2006-02-17 21:48:00,102.565,102.58,102.564,102.58,93899821.0
2006-02-17 21:49:00,102.58,102.582,102.545,102.545,44998622.0
2006-02-17 21:50:00,102.543,102.555,102.535,102.548,74071752.0
2006-02-17 21:51:00,102.548,102.555,102.537,102.537,30579826.0
2006-02-17 21:52:00,102.55,102.583,102.55,102.583,96092727.0
2006-02-17 21:53:00,102.583,102.59,102.575,102.583,20997409.0
2006-02-17 21:54:00,102.585,102.588,102.575,102.575,123507311.0
2006-02-17 21:55:00,102.575,102.603,102.575,102.59,34822880.0
2006-02-17 21:56:00,102.592,102.594,102.58,102.583,61659086.0
2006-02-17 21:57:00,102.588,102.615,102.588,102.595,165173088.0
2006-02-17 21:58:00,102.595,102.615,102.59,102.615,40581168.0
2006-02-17 21:59:00,102.61,102.62,102.595,102.615,238178489.0
2006-02-17 22:00:00,102.603,102.622,102.595,102.595,120436717.0
2006-02-17 22:01:00,102.595,102.605,102.592,102.605,8426212.0
2006-02-17 22:02:00,102.6,102.605,102.565,102.565,106434575.0
2006-02-17 22:03:00,102.563,102.582,102.563,102.57,42297357.0
2006-02-17 22:04:00,102.575,102.588,102.575,102.578,148621374.0
2006-02-17 22:05:00,102.578,102.581,102.539,102.58,53174363.0
2006-02-17 22:06:00,102.575,102.575,102.57,102.575,141004473.0
2006-02-17 22:07:00,102.58,102.58,102.564,102.575,39623404.0
2006-02-17 22:08:00,102.575,102.595,102.567,102.595,19990528.0
2006-02-17 22:09:00,102.585,102.597,102.581,102.597,61773128.0
2006-02-17 22:10:00,102.59,102.592,102.585,102.592,23300109.0
2006-02-17 22:11:00,102.59,102.599,102.58,102.58,76574984.0
2006-02-17 22:12:00,102.577,102.592,102.577,102.588,41359993.0
2006-02-17 22:13:00,102.585,102.59,102.583,102.585,61243335.0
2006-02-17 22:14:00,102.59,102.59,102.57,102.58,22408454.0
2006-02-17 22:15:00,102.585,102.585,102.58,102.585,12978126.0
2006-02-17 22:16:00,102.585,102.601,102.551,102.59,111548361.0
2006-02-17 22:17:00,102.59,102.614,102.59,102.6,16020062.0
2006-02-17 22:18:00,102.595,102.6,102.595,102.595,234624368.0
2006-02-17 22:19:00,102.597,102.605,102.555,102.555,109107343.0
2006-02-17 22:20:00,102.6,102.61,102.59,102.61,65002010.0
2006-02-17 22:21:00,102.6,102.604,102.588,102.6,57083619.0
2006-02-17 22:22:00,102.6,102.615,102.6,102.61,56497734.0
2006-02-17 22:23:00,102.605,102.62,102.568,102.615,78971706.0
2006-02-17 22:24:00,102.61,102.61,102.6,102.6,21175182.0
2006-02-17 22:25:00,102.565,102.636,102.565,102.61,20722510.0
2006-02-17 22:26:00,102.605,102.618,102.605,102.61,51179398.0
2006-02-17 22:27:00,102.61,102.62,102.61,102.61,27577096.0
2006-02-17 22:28:00,102.62,102.62,102.606,102.608,27751973.0
2006-02-17 22:29:00,102.615,102.625,102.611,102.623,180480660.0
2006-02-17 22:30:00,102.625,102.635,102.62,102.63,15379525.0
2006-02-17 22:31:00,102.63,102.63,102.622,102.625,22952936.0
2006-02-17 22:32:00,102.625,102.628,102.61,102.61,40989398.0
2006-02-17 22:33:00,102.605,102.614,102.597,102.603,142437669.0
2006-02-17 22:34:00,102.61,102.64,102.61,102.63,75800786.0
2006-02-17 22:35:00,102.625,102.635,102.617,102.625,32063383.0
2006-02-17 22:36:00,102.63,102.63,102.585,102.585,169624214.0
2006-02-17 22:37:00,102.63,102.63,102.618,102.63,53604141.0
2006-02-17 22:38:00,102.62,102.625,102.61,102.61,108049050.0
2006-02-17 22:39:00,102.62,102.627,102.612,102.613,224064306.0
2006-02-17 22:40:00,102.612,102.625,102.61,102.615,44989112.0
2006-02-17 22:41:00,102.615,102.615,102.557,102.6,50313464.0
2006-02-17 22:42:00,102.603,102.603,102.585,102.585,109437841.0
2006-02-17 22:43:00,102.577,102.6,102.574,102.6,351328922.0
2006-02-17 22:44:00,102.595,102.595,102.57,102.57,44292783.0
2006-02-17 22:45:00,102.575,102.613,102.541,102.585,76224598.0
2006-02-17 22:46:00,102.59,102.596,102.557,102.557,73540082.0
2006-02-17 22:47:00,102.56,102.563,102.532,102.55,57470705.0
2006-02-17 22:48:00,102.55,102.58,102.55,102.58,75586319.0
2006-02-17 22:49:00,102.58,102.602,102.58,102.6,128203884.0
2006-02-17 22:50:00,102.6,102.609,102.599,102.6,29463092.0
2006-02-17 22:51:00,102.61,102.61,102.593,102.605,30010488.0
2006-02-17 22:52:00,102.6,102.615,102.597,102.615,119398713.0
2006-02-17 22:53:00,102.605,102.625,102.605,102.625,84629229.0
2006-02-17 22:54:00,102.625,102.629,102.61,102.625,365890349.0
2006-02-17 22:55:00,102.63,102.63,102.611,102.613,72055626.0
2006-02-17 22:56:00,102.62,102.625,102.615,102.615,224146742.0
2006-02-17 22:57:00,102.61,102.627,102.588,102.605,78374391.0
2006-02-17 22:58:00,102.6,102.633,102.6,102.6,347441122.0
2006-02-17 22:59:00,102.61,102.635,102.574,102.633,375535559.0
2006-02-17 23:00:00,102.633,102.647,102.625,102.625,11460277.0
2006-02-17 23:01:00,102.625,102.635,102.623,102.63,79073069.0
2006-02-17 23:02:00,102.625,102.63,102.585,102.62,74727603.0
2006-02-17 23:03:00,102.623,102.635,102.615,102.63,45386112.0
2006-02-17 23:04:00,102.63,102.63,102.62,102.63,106722653.0
2006-02-17 23:05:00,102.625,102.63,102.617,102.63,203088628.0
2006-02-17 23:06:00,102.622,102.63,102.62,102.63,67724748.0
2006-02-17 23:07:00,102.63,102.63,102.62,102.63,109222793.0
2006-02-17 23:08:00,102.625,102.63,102.618,102.618,44097610.0
2006-02-17 23:09:00,102.623,102.635,102.62,102.62,112352502.0
2006-02-17 23:10:00,102.63,102.63,102.617,102.625,181150936.0
2006-02-17 23:11:00,102.623,102.635,102.623,102.635,20375474.0
2006-02-17 23:12:00,102.63,102.63,102.62,102.625,62507070.0
2006-02-17 23:13:00,102.618,102.63,102.618,102.63,92363630.0
2006-02-17 23:14:00,102.625,102.63,102.618,102.63,33154534.0
2006-02-17 23:15:00,102.622,102.63,102.62,102.625,58187350.0
2006-02-17 23:16:00,102.625,102.63,102.62,102.63,38298553.0
2006-02-17 23:17:00,102.63,102.63,102.62,102.62,25283108.0
2006-02-17 23:18:00,102.635,102.635,102.625,102.625,103468416.0
2006-02-17 23:19:00,102.58,102.635,102.58,102.625,57042189.0
2006-02-17 23:20:00,102.617,102.63,102.617,102.625,51486678.0
2006-02-17 23:21:00,102.625,102.63,102.622,102.625,55352938.0
2006-02-17 23:22:00,102.63,102.63,102.623,102.625,154592182.0
2006-02-17 23:23:00,102.617,102.63,102.58,102.625,88748163.0
2006-02-17 23:24:00,102.63,102.63,102.62,102.63,38854150.0
2006-02-17 23:25:00,102.62,102.63,102.6,102.63,70572696.0
2006-02-17 23:26:00,102.63,102.63,102.62,102.63,29098098.0
2006-02-17 23:27:00,102.63,102.63,102.62,102.627,19887923.0
2006-02-17 23:28:00,102.63,102.63,102.623,102.625,16713654.0
2006-02-17 23:29:00,102.635,102.635,102.623,102.623,78874479.0
2006-02-17 23:30:00,102.625,102.63,102.62,102.625,113373880.0
2006-02-17 23:31:00,102.62,102.63,102.62,102.625,8153206.0
2006-02-17 23:32:00,102.625,102.63,102.62,102.63,118421824.0
2006-02-17 23:33:00,102.625,102.635,102.6,102.63,10344019.0
2006-02-17 23:34:00,102.63,102.635,102.618,102.625,40745799.0
2006-02-17 23:35:00,102.625,102.63,102.618,102.625,154406103.0
2006-02-17 23:36:00,102.618,102.63,102.618,102.63,15763098.0
2006-02-17 23:37:00,102.62,102.635,102.615,102.63,17243225.0
2006-02-17 23:38:00,102.63,102.635,102.617,102.618,147983918.0
2006-02-17 23:39:00,102.625,102.635,102.62,102.63,205999130.0
2006-02-17 23:40:00,102.63,102.635,102.62,102.63,24145891.0
2006-02-17 23:41:00,102.625,102.635,102.623,102.625,51674498.0
2006-02-17 23:42:00,102.625,102.635,102.625,102.635,209965252.0
2006-02-17 23:43:00,102.62,102.63,102.618,102.62,77757051.0
2006-02-17 23:44:00,102.63,102.635,102.62,102.623,77721887.0
2006-02-17 23:45:00,102.625,102.63,102.62,102.62,40425780.0
2006-02-17 23:46:00,102.625,102.63,102.618,102.62,18943214.0
2006-02-17 23:47:00,102.625,102.63,102.617,102.625,76828642.0
2006-02-17 23:48:00,102.58,102.635,102.58,102.635,43338431.0
2006-02-17 23:49:00,102.63,102.635,102.62,102.635,27223024.0
2006-02-17 23:50:00,102.63,102.63,102.62,102.625,102393521.0
2006-02-17 23:51:00,102.63,102.63,102.585,102.63,75622367.0
2006-02-17 23:52:00,102.635,102.635,102.62,102.623,81214943.0
2006-02-17 23:53:00,102.625,102.635,102.62,102.635,61411709.0
2006-02-17 23:54:00,102.625,102.63,102.615,102.63,35476436.0
2006-02-17 23:55:00,102.625,102.63,102.618,102.625,67835109.0
2006-02-17 23:56:00,102.625,102.63,102.623,102.625,161175556.0
2006-02-17 23:57:00,102.62,102.635,102.62,102.623,68782980.0
2006-02-17 23:58:00,102.63,102.63,102.623,102.625,33743877.0
2006-02-17 23:59:00,102.623,102.63,102.615,102.625,406777805.0
2006-02-20 01:01:00,102.63,102.725,102.63,102.725,58818548.0
2006-02-20 01:02:00,102.745,102.76,102.722,102.76,84813467.0
2006-02-20 01:03:00,102.755,102.78,102.738,102.77,150554037.0
2006-02-20 01:04:00,102.77,102.78,102.765,102.765,30940243.0
2006-02-20 01:05:00,102.76,102.78,102.76,102.765,130808057.0
2006-02-20 01:06:00,102.76,102.76,102.743,102.745,125753603.0
2006-02-20 01:07:00,102.75,102.75,102.707,102.707,54077713.0
2006-02-20 01:08:00,102.72,102.72,102.71,102.715,58578065.0
2006-02-20 01:09:00,102.715,102.715,102.71,102.71,53834494.0
2006-02-20 01:10:00,102.705,102.727,102.705,102.727,22685226.0
2006-02-20 01:11:00,102.73,102.73,102.712,102.73,92336757.0
2006-02-20 01:12:00,102.74,102.74,102.733,102.74,64612198.0
2006-02-20 01:13:00,102.74,102.74,102.73,102.73,28410024.0
2006-02-20 01:14:00,102.72,102.74,102.68,102.74,14382626.0
2006-02-20 01:15:00,102.745,102.745,102.727,102.735,19203967.0
2006-02-20 01:16:00,102.73,102.741,102.728,102.728,125184705.0
2006-02-20 01:17:00,102.73,102.73,102.723,102.73,46912499.0
2006-02-20 01:18:00,102.723,102.734,102.722,102.733,64781619.0
2006-02-20 01:19:00,102.735,102.738,102.73,102.73,32690924.0
2006-02-20 01:20:00,102.715,102.733,102.715,102.727,278468125.0
2006-02-20 01:21:00,102.725,102.735,102.725,102.725,33391389.0
2006-02-20 01:22:00,102.73,102.74,102.723,102.74,169225228.0
2006-02-20 01:23:00,102.735,102.74,102.73,102.73,52745847.0
2006-02-20 01:24:00,102.74,102.745,102.732,102.74,121032251.0
2006-02-20 01:25:00,102.74,102.74,102.695,102.74,141709119.0
2006-02-20 01:26:00,102.73,102.745,102.73,102.733,101670026.0
2006-02-20 01:27:00,102.745,102.745,102.735,102.735,113767298.0
2006-02-20 01:28:00,102.74,102.74,102.73,102.735,75581325.0
2006-02-20 01:29:00,102.727,102.742,102.727,102.735,31773088.0
2006-02-20 01:30:00,102.73,102.745,102.73,102.745,33547682.0
2006-02-20 01:31:00,102.75,102.75,102.732,102.735,151895279.0
2006-02-20 01:32:00,102.73,102.752,102.73,102.743,51060066.0
2006-02-20 01:33:00,102.74,102.752,102.74,102.74,50727538.0
2006-02-20 01:34:00,102.74,102.74,102.725,102.725,7272943.0
2006-02-20 01:35:00,102.717,102.719,102.695,102.705,80560845.0
2006-02-20 01:36:00,102.7,102.713,102.7,102.71,36164620.0
2006-02-20 01:37:00,102.71,102.715,102.7,102.71,20980525.0
2006-02-20 01:38:00,102.71,102.718,102.703,102.705,44537762.0
2006-02-20 01:39:00,102.7,102.72,102.66,102.705,26213171.0
2006-02-20 01:40:00,102.71,102.71,102.68,102.68,40541577.0
2006-02-20 01:41:00,102.68,102.686,102.665,102.67,275339648.0
2006-02-20 01:42:00,102.67,102.68,102.667,102.68,7497724.0
2006-02-20 01:43:00,102.68,102.68,102.67,102.673,99076092.0
2006-02-20 01:44:00,102.67,102.675,102.66,102.675,131800550.0
2006-02-20 01:45:00,102.675,102.685,102.673,102.673,22110421.0
2006-02-20 01:46:00,102.673,102.68,102.667,102.675,107942521.0
2006-02-20 01:47:00,102.67,102.672,102.663,102.663,38335729.0
2006-02-20 01:48:00,102.66,102.675,102.65,102.67,21899585.0
2006-02-20 01:49:00,102.665,102.665,102.649,102.665,58845427.0
2006-02-20 01:50:00,102.663,102.706,102.635,102.635,57768350.0
2006-02-20 01:51:00,102.68,102.68,102.665,102.67,33525890.0
2006-02-20 01:52:00,102.665,102.675,102.66,102.67,19634346.0
2006-02-20 01:53:00,102.658,102.66,102.645,102.645,10174833.0
2006-02-20 01:54:00,102.645,102.645,102.625,102.625,124227359.0
2006-02-20 01:55:00,102.61,102.623,102.61,102.623,212858152.0
2006-02-20 01:56:00,102.63,102.64,102.625,102.64,27814556.0
2006-02-20 01:57:00,102.64,102.64,102.612,102.612,11788694.0
2006-02-20 01:58:00,102.62,102.62,102.607,102.615,124367411.0
2006-02-20 01:59:00,102.62,102.64,102.615,102.64,32670434.0
2006-02-20 02:00:00,102.64,102.64,102.61,102.61,35193830.0
2006-02-20 02:01:00,102.605,102.606,102.594,102.6,117338818.0
2006-02-20 02:02:00,102.592,102.592,102.57,102.58,11072316.0
2006-02-20 02:03:00,102.58,102.61,102.58,102.61,27996532.0
2006-02-20 02:04:00,102.603,102.605,102.6,102.6,206758774.0
2006-02-20 02:05:00,102.615,102.615,102.593,102.595,135353404.0
2006-02-20 02:06:00,102.595,102.6,102.588,102.588,10450733.0
2006-02-20 02:07:00,102.6,102.605,102.59,102.595,19226739.0
2006-02-20 02:08:00,102.6,102.63,102.6,102.6,32082191.0
2006-02-20 02:09:00,102.555,102.62,102.555,102.613,62123182.0
2006-02-20 02:10:00,102.615,102.625,102.611,102.625,64368221.0
2006-02-20 02:11:00,102.63,102.63,102.6,102.61,23437056.0
2006-02-20 02:12:00,102.613,102.654,102.613,102.65,39866604.0
2006-02-20 02:13:00,102.655,102.655,102.633,102.633,101612086.0
2006-02-20 02:14:00,102.633,102.639,102.625,102.625,21245721.0
2006-02-20 02:15:00,102.625,102.635,102.62,102.62,128862484.0
2006-02-20 02:16:00,102.623,102.63,102.62,102.63,93680118.0
2006-02-20 02:17:00,102.63,102.63,102.61,102.61,7255394.0
2006-02-20 02:18:00,102.61,102.615,102.592,102.61,298633030.0
2006-02-20 02:19:00,102.61,102.65,102.61,102.65,37720112.0
2006-02-20 02:20:00,102.645,102.664,102.608,102.65,25971635.0
2006-02-20 02:21:00,102.655,102.67,102.647,102.65,48128120.0
2006-02-20 02:22:00,102.65,102.652,102.635,102.64,20816079.0
2006-02-20 02:23:00,102.64,102.64,102.627,102.63,34508225.0
2006-02-20 02:24:00,102.635,102.645,102.617,102.617,79984953.0
2006-02-20 02:25:00,102.625,102.625,102.61,102.62,7235320.0
2006-02-20 02:26:00,102.62,102.635,102.62,102.62,49278745.0
2006-02-20 02:27:00,102.623,102.635,102.623,102.63,55925593.0
2006-02-20 02:28:00,102.635,102.64,102.62,102.64,159102628.0
2006-02-20 02:29:00,102.635,102.638,102.627,102.635,36492639.0
2006-02-20 02:30:00,102.635,102.667,102.635,102.667,30051157.0
2006-02-20 02:31:00,102.675,102.7,102.675,102.7,72023371.0
2006-02-20 02:32:00,102.695,102.735,102.695,102.735,125115250.0
2006-02-20 02:33:00,102.723,102.723,102.68,102.68,98958566.0
2006-02-20 02:34:00,102.69,102.69,102.645,102.69,156966239.0
2006-02-20 02:35:00,102.69,102.69,102.67,102.68,110612548.0
2006-02-20 02:36:00,102.67,102.705,102.67,102.705,57263977.0
2006-02-20 02:37:00,102.71,102.71,102.698,102.71,160342258.0
2006-02-20 02:38:00,102.705,102.71,102.695,102.695,30519505.0
2006-02-20 02:39:00,102.697,102.7,102.685,102.685,273007957.0
2006-02-20 02:40:00,102.7,102.7,102.675,102.695,30986656.0
2006-02-20 02:41:00,102.693,102.7,102.687,102.693,61796831.0
2006-02-20 02:42:00,102.7,102.7,102.693,102.7,51086243.0
2006-02-20 02:43:00,102.698,102.705,102.69,102.69,118377974.0
2006-02-20 02:44:00,102.695,102.705,102.695,102.705,18556351.0
2006-02-20 02:45:00,102.7,102.705,102.65,102.69,13295086.0
2006-02-20 02:46:00,102.7,102.71,102.7,102.71,28260244.0
2006-02-20 02:47:00,102.71,102.71,102.703,102.71,62699854.0
2006-02-20 02:48:00,102.7,102.71,102.7,102.71,91868229.0
2006-02-20 02:49:00,102.707,102.71,102.697,102.705,25069319.0
2006-02-20 02:50:00,102.71,102.71,102.705,102.705,52165206.0
2006-02-20 02:51:00,102.705,102.71,102.7,102.71,62784634.0
2006-02-20 02:52:00,102.697,102.709,102.697,102.7,56822226.0
2006-02-20 02:53:00,102.695,102.695,102.68,102.68,123493668.0
2006-02-20 02:54:00,102.685,102.685,102.65,102.65,140684079.0
2006-02-20 02:55:00,102.655,102.67,102.64,102.67,32813918.0
2006-02-20 02:56:00,102.67,102.67,102.645,102.645,139569893.0
2006-02-20 02:57:00,102.65,102.65,102.631,102.645,90409836.0
2006-02-20 02:58:00,102.635,102.639,102.61,102.61,60575229.0
2006-02-20 02:59:00,102.6,102.6,102.557,102.557,70198633.0
2006-02-20 03:00:00,102.562,102.575,102.555,102.575,44274122.0
2006-02-20 03:01:00,102.58,102.592,102.573,102.573,31605444.0
2006-02-20 03:02:00,102.575,102.575,102.525,102.525,40382257.0
2006-02-20 03:03:00,102.53,102.548,102.525,102.525,71380676.0
2006-02-20 03:04:00,102.523,102.555,102.523,102.555,32416562.0
2006-02-20 03:05:00,102.547,102.585,102.547,102.565,138940691.0
2006-02-20 03:06:00,102.56,102.58,102.56,102.58,93599176.0
2006-02-20 03:07:00,102.585,102.59,102.575,102.575,32574075.0
2006-02-20 03:08:00,102.58,102.584,102.575,102.58,65519801.0
2006-02-20 03:09:00,102.585,102.598,102.56,102.56,69610869.0
2006-02-20 03:10:00,102.565,102.574,102.565,102.57,54311969.0
2006-02-20 03:11:00,102.575,102.59,102.575,102.59,66393177.0
2006-02-20 03:12:00,102.582,102.589,102.575,102.575,27026357.0
2006-02-20 03:13:00,102.565,102.585,102.565,102.57,51617226.0
2006-02-20 03:14:00,102.56,102.575,102.56,102.565,53975525.0
2006-02-20 03:15:00,102.57,102.57,102.562,102.565,45822899.0
2006-02-20 03:16:00,102.575,102.58,102.495,102.495,83419017.0
2006-02-20 03:17:00,102.545,102.555,102.515,102.523,63434836.0
2006-02-20 03:18:00,102.52,102.52,102.5,102.5,16987652.0
2006-02-20 03:19:00,102.495,102.54,102.495,102.525,253626063.0
2006-02-20 03:20:00,102.53,102.532,102.52,102.52,64902838.0
2006-02-20 03:21:00,102.52,102.54,102.51,102.525,69296179.0
2006-02-20 03:22:00,102.525,102.525,102.51,102.515,117696145.0
2006-02-20 03:23:00,102.513,102.52,102.465,102.52,27083396.0
2006-02-20 03:24:00,102.517,102.535,102.517,102.525,12276382.0
2006-02-20 03:25:00,102.52,102.52,102.505,102.505,28587229.0
2006-02-20 03:26:00,102.513,102.525,102.505,102.52,30426321.0
2006-02-20 03:27:00,102.52,102.538,102.52,102.52,63425904.0
2006-02-20 03:28:00,102.525,102.544,102.525,102.525,113104637.0
2006-02-20 03:29:00,102.53,102.56,102.53,102.542,33658929.0
2006-02-20 03:30:00,102.555,102.555,102.536,102.538,26113063.0
2006-02-20 03:31:00,102.54,102.54,102.505,102.52,84209288.0
2006-02-20 03:32:00,102.52,102.52,102.505,102.505,7485417.0
2006-02-20 03:33:00,102.505,102.513,102.49,102.513,118465889.0
2006-02-20 03:34:00,102.518,102.518,102.495,102.495,208450744.0
2006-02-20 03:35:00,102.5,102.52,102.5,102.51,12485878.0
2006-02-20 03:36:00,102.505,102.545,102.505,102.545,32446534.0
2006-02-20 03:37:00,102.555,102.555,102.535,102.54,3144380.0
2006-02-20 03:38:00,102.532,102.532,102.515,102.523,107179175.0
2006-02-20 03:39:00,102.52,102.52,102.52,102.52,47350277.0
2006-02-20 03:40:00,102.53,102.53,102.53,102.53,1030655.0
2006-02-20 03:41:00,102.522,102.522,102.517,102.517,32748990.0
2006-02-20 03:42:00,102.525,102.545,102.525,102.545,40714380.0
2006-02-20 03:43:00,102.545,102.55,102.545,102.55,15615684.0
2006-02-20 03:44:00,102.55,102.55,102.55,102.55,418273.0
2006-02-20 03:45:00,102.545,102.555,102.545,102.555,35402738.0
2006-02-20 03:46:00,102.56,102.578,102.56,102.578,12678715.0
2006-02-20 03:47:00,102.585,102.599,102.539,102.57,41364648.0
2006-02-20 03:48:00,102.565,102.59,102.565,102.59,2341941.0
2006-02-20 03:49:00,102.59,102.591,102.585,102.585,76567811.0
2006-02-20 03:50:00,102.59,102.596,102.58,102.59,59317474.0
2006-02-20 03:51:00,102.595,102.595,102.57,102.58,21167895.0
2006-02-20 03:52:00,102.575,102.6,102.575,102.6,9596145.0
2006-02-20 03:53:00,102.6,102.606,102.6,102.602,11938263.0
2006-02-20 03:54:00,102.615,102.615,102.585,102.585,9224151.0
2006-02-20 03:55:00,102.585,102.595,102.585,102.59,36587729.0
2006-02-20 03:56:00,102.59,102.606,102.585,102.585,209253345.0
2006-02-20 03:57:00,102.585,102.605,102.585,102.593,53018548.0
2006-02-20 03:58:00,102.595,102.6,102.595,102.6,39122209.0
2006-02-20 03:59:00,102.595,102.605,102.59,102.595,13034771.0
2006-02-20 04:00:00,102.595,102.595,102.579,102.583,400766314.0
2006-02-20 04:01:00,102.585,102.59,102.583,102.59,32615384.0
2006-02-20 04:02:00,102.583,102.6,102.58,102.58,73376340.0
2006-02-20 04:03:00,102.585,102.6,102.584,102.585,148795751.0
2006-02-20 04:04:00,102.585,102.59,102.578,102.585,66219355.0
2006-02-20 04:05:00,102.59,102.59,102.575,102.585,35874647.0
2006-02-20 04:06:00,102.595,102.595,102.58,102.585,60611635.0
2006-02-20 04:07:00,102.583,102.595,102.58,102.595,77710210.0
2006-02-20 04:08:00,102.59,102.6,102.55,102.6,73785117.0
2006-02-20 04:09:00,102.595,102.612,102.583,102.61,94094396.0
2006-02-20 04:10:00,102.615,102.615,102.592,102.6,26430119.0
2006-02-20 04:11:00,102.605,102.605,102.55,102.55,42639149.0
2006-02-20 04:12:00,102.595,102.609,102.593,102.605,81171306.0
2006-02-20 04:13:00,102.6,102.618,102.6,102.615,17470454.0
2006-02-20 04:14:00,102.61,102.62,102.61,102.615,36915150.0
2006-02-20 04:15:00,102.613,102.63,102.612,102.62,79098195.0
2006-02-20 04:16:00,102.61,102.62,102.608,102.61,79644628.0
2006-02-20 04:17:00,102.625,102.625,102.605,102.605,201019862.0
2006-02-20 04:18:00,102.605,102.616,102.595,102.595,55773878.0
2006-02-20 04:19:00,102.6,102.605,102.59,102.6,23467676.0
2006-02-20 04:20:00,102.6,102.603,102.545,102.545,211933261.0
2006-02-20 04:21:00,102.538,102.55,102.5,102.55,145596143.0
2006-02-20 04:22:00,102.55,102.572,102.53,102.55,16780094.0
2006-02-20 04:23:00,102.56,102.58,102.558,102.558,14569831.0
2006-02-20 04:24:00,102.565,102.585,102.565,102.565,150171274.0
2006-02-20 04:25:00,102.565,102.565,102.538,102.56,41611312.0
2006-02-20 04:26:00,102.56,102.562,102.524,102.555,9667307.0
2006-02-20 04:27:00,102.56,102.59,102.56,102.575,116225166.0
2006-02-20 04:28:00,102.575,102.59,102.57,102.57,8193352.0
2006-02-20 04:29:00,102.575,102.575,102.555,102.555,111085523.0
2006-02-20 04:30:00,102.553,102.555,102.533,102.555,72156693.0
2006-02-20 04:31:00,102.545,102.545,102.54,102.54,17459161.0
2006-02-20 04:32:00,102.537,102.56,102.537,102.56,20779359.0
2006-02-20 04:33:00,102.56,102.57,102.55,102.57,26781498.0
2006-02-20 04:34:00,102.57,102.59,102.565,102.59,70096044.0
2006-02-20 04:35:00,102.6,102.6,102.58,102.58,38002887.0
2006-02-20 04:36:00,102.575,102.575,102.526,102.567,83890880.0
2006-02-20 04:37:00,102.575,102.58,102.573,102.58,148832367.0
2006-02-20 04:38:00,102.575,102.586,102.575,102.585,54411615.0
2006-02-20 04:39:00,102.585,102.6,102.577,102.577,53687881.0
2006-02-20 04:40:00,102.585,102.589,102.53,102.53,57735013.0
2006-02-20 04:41:00,102.575,102.595,102.575,102.595,107388086.0
2006-02-20 04:42:00,102.58,102.593,102.58,102.58,27341958.0
2006-02-20 04:43:00,102.58,102.58,102.562,102.565,36178494.0
2006-02-20 04:44:00,102.565,102.565,102.53,102.532,62319107.0
2006-02-20 04:45:00,102.54,102.553,102.54,102.545,34954700.0
2006-02-20 04:46:00,102.55,102.55,102.528,102.528,97832466.0
2006-02-20 04:47:00,102.535,102.56,102.535,102.56,59861206.0
2006-02-20 04:48:00,102.565,102.57,102.553,102.553,19236664.0
2006-02-20 04:49:00,102.555,102.555,102.53,102.55,173715894.0
2006-02-20 04:50:00,102.54,102.54,102.5,102.523,103464868.0
2006-02-20 04:51:00,102.518,102.518,102.485,102.485,42552937.0
2006-02-20 04:52:00,102.49,102.49,102.475,102.48,116878322.0
2006-02-20 04:53:00,102.48,102.482,102.479,102.482,73438242.0
2006-02-20 04:54:00,102.49,102.54,102.49,102.515,217649372.0
2006-02-20 04:55:00,102.52,102.52,102.485,102.5,118330914.0
2006-02-20 04:56:00,102.5,102.506,102.494,102.503,46650336.0
2006-02-20 04:57:00,102.5,102.513,102.463,102.495,77671347.0
2006-02-20 04:58:00,102.5,102.5,102.485,102.495,72670776.0
2006-02-20 04:59:00,102.495,102.501,102.483,102.483,11611222.0
2006-02-20 05:00:00,102.483,102.492,102.433,102.48,376627778.0
2006-02-20 05:01:00,102.47,102.484,102.46,102.46,362900691.0
2006-02-20 05:02:00,102.465,102.505,102.451,102.48,86687749.0
2006-02-20 05:03:00,102.485,102.495,102.485,102.49,233291781.0
2006-02-20 05:04:00,102.483,102.49,102.48,102.49,65636386.0
2006-02-20 05:05:00,102.485,102.485,102.465,102.465,346126524.0
2006-02-20 05:06:00,102.465,102.481,102.465,102.465,93286187.0
2006-02-20 05:07:00,102.475,102.481,102.457,102.46,115988646.0
2006-02-20 05:08:00,102.465,102.49,102.465,102.49,28359938.0
2006-02-20 05:09:00,102.48,102.492,102.475,102.49,30193782.0
2006-02-20 05:10:00,102.49,102.49,102.465,102.49,133782617.0
2006-02-20 05:11:00,102.49,102.51,102.49,102.51,69123292.0
2006-02-20 05:12:00,102.51,102.531,102.51,102.52,55851028.0
2006-02-20 05:13:00,102.517,102.533,102.517,102.52,74410686.0
2006-02-20 05:14:00,102.515,102.516,102.465,102.505,82807820.0
2006-02-20 05:15:00,102.5,102.515,102.5,102.515,44399342.0
2006-02-20 05:16:00,102.52,102.525,102.505,102.507,358133448.0
2006-02-20 05:17:00,102.515,102.525,102.507,102.513,109383147.0
2006-02-20 05:18:00,102.51,102.52,102.465,102.515,54013381.0
2006-02-20 05:19:00,102.515,102.532,102.515,102.532,44176270.0
2006-02-20 05:20:00,102.533,102.55,102.526,102.55,206892252.0
2006-02-20 05:21:00,102.54,102.56,102.54,102.55,111253144.0
2006-02-20 05:22:00,102.56,102.56,102.535,102.56,55148295.0
2006-02-20 05:23:00,102.515,102.578,102.515,102.54,163288620.0
2006-02-20 05:24:00,102.545,102.561,102.532,102.535,32654429.0
2006-02-20 05:25:00,102.54,102.54,102.53,102.54,73138543.0
2006-02-20 05:26:00,102.533,102.556,102.533,102.545,138221904.0
2006-02-20 05:27:00,102.55,102.55,102.533,102.545,37636027.0
2006-02-20 05:28:00,102.545,102.56,102.545,102.56,21152829.0
2006-02-20 05:29:00,102.56,102.565,102.55,102.555,15242343.0
2006-02-20 05:30:00,102.553,102.565,102.545,102.555,187922381.0
2006-02-20 05:31:00,102.548,102.56,102.548,102.56,29681253.0
2006-02-20 05:32:00,102.55,102.57,102.55,102.55,26236416.0
2006-02-20 05:33:00,102.55,102.56,102.55,102.555,50492698.0
2006-02-20 05:34:00,102.56,102.56,102.515,102.515,22038192.0
2006-02-20 05:35:00,102.55,102.56,102.55,102.56,22639990.0
2006-02-20 05:36:00,102.565,102.565,102.527,102.555,72278697.0
2006-02-20 05:37:00,102.55,102.57,102.55,102.57,54002805.0
2006-02-20 05:38:00,102.56,102.58,102.55,102.55,53130695.0
2006-02-20 05:39:00,102.56,102.56,102.545,102.56,71690757.0
2006-02-20 05:40:00,102.515,102.575,102.515,102.547,112008368.0
2006-02-20 05:41:00,102.545,102.59,102.545,102.59,220739829.0
2006-02-20 05:42:00,102.59,102.608,102.59,102.6,17760603.0
2006-02-20 05:43:00,102.6,102.61,102.565,102.605,103659848.0
2006-02-20 05:44:00,102.605,102.615,102.6,102.615,12535619.0
2006-02-20 05:45:00,102.61,102.61,102.595,102.61,21984160.0
2006-02-20 05:46:00,102.605,102.61,102.603,102.605,63848343.0
2006-02-20 05:47:00,102.608,102.608,102.597,102.597,43981277.0
2006-02-20 05:48:00,102.6,102.6,102.58,102.58,72879969.0
2006-02-20 05:49:00,102.582,102.59,102.582,102.59,23870617.0
2006-02-20 05:50:00,102.597,102.607,102.593,102.605,64434260.0
2006-02-20 05:51:00,102.615,102.615,102.597,102.605,21174163.0
2006-02-20 05:52:00,102.605,102.625,102.605,102.62,37557727.0
2006-02-20 05:53:00,102.615,102.621,102.615,102.615,149590996.0
2006-02-20 05:54:00,102.62,102.62,102.575,102.608,48344724.0
2006-02-20 05:55:00,102.608,102.61,102.605,102.605,159174660.0
2006-02-20 05:56:00,102.6,102.61,102.6,102.603,44220969.0
2006-02-20 05:57:00,102.605,102.625,102.605,102.62,106455866.0
2006-02-20 05:58:00,102.625,102.625,102.612,102.615,9342736.0
2006-02-20 05:59:00,102.615,102.621,102.613,102.613,110827935.0
2006-02-20 06:00:00,102.625,102.64,102.622,102.64,217395469.0
2006-02-20 06:01:00,102.645,102.645,102.632,102.635,37415791.0
2006-02-20 06:02:00,102.635,102.645,102.63,102.638,153364055.0
2006-02-20 06:03:00,102.633,102.645,102.632,102.632,66292965.0
2006-02-20 06:04:00,102.63,102.655,102.63,102.655,31959324.0
2006-02-20 06:05:00,102.655,102.658,102.645,102.645,119968251.0
2006-02-20 06:06:00,102.643,102.646,102.63,102.633,23086759.0
2006-02-20 06:07:00,102.633,102.64,102.633,102.64,101814712.0
2006-02-20 06:08:00,102.627,102.645,102.627,102.638,33585749.0
2006-02-20 06:09:00,102.638,102.645,102.625,102.633,69997876.0
2006-02-20 06:10:00,102.635,102.641,102.62,102.62,41584532.0
2006-02-20 06:11:00,102.62,102.625,102.612,102.615,89676077.0
2006-02-20 06:12:00,102.61,102.621,102.59,102.59,95535436.0
2006-02-20 06:13:00,102.6,102.605,102.58,102.58,18768255.0
2006-02-20 06:14:00,102.58,102.59,102.58,102.583,79006644.0
2006-02-20 06:15:00,102.585,102.62,102.585,102.61,31745487.0
2006-02-20 06:16:00,102.61,102.619,102.605,102.605,21692340.0
2006-02-20 06:17:00,102.615,102.63,102.611,102.62,22017383.0
2006-02-20 06:18:00,102.608,102.641,102.608,102.623,245343795.0
2006-02-20 06:19:00,102.62,102.635,102.61,102.61,53491718.0
2006-02-20 06:20:00,102.615,102.615,102.608,102.615,42472927.0
2006-02-20 06:21:00,102.615,102.633,102.614,102.62,104463832.0
2006-02-20 06:22:00,102.61,102.625,102.61,102.613,48932123.0
2006-02-20 06:23:00,102.62,102.631,102.61,102.61,129583956.0
2006-02-20 06:24:00,102.615,102.635,102.615,102.635,22709652.0
2006-02-20 06:25:00,102.63,102.64,102.595,102.635,224725054.0
2006-02-20 06:26:00,102.637,102.637,102.6,102.6,27301359.0
2006-02-20 06:27:00,102.627,102.627,102.607,102.62,69919936.0
2006-02-20 06:28:00,102.625,102.64,102.62,102.64,41831443.0
2006-02-20 06:29:00,102.633,102.64,102.63,102.63,21543225.0
2006-02-20 06:30:00,102.64,102.643,102.627,102.632,93276871.0
2006-02-20 06:31:00,102.63,102.665,102.629,102.645,103029299.0
2006-02-20 06:32:00,102.645,102.65,102.64,102.65,53189381.0
2006-02-20 06:33:00,102.65,102.658,102.645,102.645,39377592.0
2006-02-20 06:34:00,102.637,102.66,102.637,102.645,101122624.0
2006-02-20 06:35:00,102.645,102.66,102.645,102.653,110505528.0
2006-02-20 06:36:00,102.655,102.662,102.645,102.645,20708908.0
2006-02-20 06:37:00,102.645,102.655,102.645,102.65,18441109.0
2006-02-20 06:38:00,102.64,102.68,102.639,102.663,85371739.0
2006-02-20 06:39:00,102.67,102.67,102.66,102.66,353877765.0
2006-02-20 06:40:00,102.67,102.67,102.65,102.65,27107227.0
2006-02-20 06:41:00,102.645,102.66,102.643,102.66,60622769.0
2006-02-20 06:42:00,102.665,102.671,102.64,102.665,52129130.0
2006-02-20 06:43:00,102.67,102.678,102.665,102.665,9750441.0
2006-02-20 06:44:00,102.67,102.675,102.66,102.67,26853491.0
2006-02-20 06:45:00,102.665,102.665,102.64,102.64,86914445.0
2006-02-20 06:46:00,102.645,102.645,102.62,102.62,45627460.0
2006-02-20 06:47:00,102.6,102.635,102.6,102.635,78649634.0
2006-02-20 06:48:00,102.625,102.646,102.621,102.637,136797643.0
2006-02-20 06:49:00,102.635,102.643,102.625,102.642,10165428.0
2006-02-20 06:50:00,102.65,102.655,102.643,102.645,40959888.0
2006-02-20 06:51:00,102.645,102.65,102.645,102.648,70042471.0
2006-02-20 06:52:00,102.645,102.65,102.642,102.65,75036423.0
2006-02-20 06:53:00,102.645,102.65,102.645,102.65,26602251.0
2006-02-20 06:54:00,102.645,102.65,102.64,102.65,35735239.0
2006-02-20 06:55:00,102.64,102.65,102.64,102.65,160123937.0
2006-02-20 06:56:00,102.645,102.655,102.642,102.645,56102991.0
2006-02-20 06:57:00,102.645,102.65,102.64,102.645,79918831.0
2006-02-20 06:58:00,102.65,102.655,102.64,102.645,40181880.0
2006-02-20 06:59:00,102.655,102.655,102.64,102.65,68697026.0
2006-02-20 07:00:00,102.645,102.65,102.637,102.645,16239896.0
2006-02-20 07:01:00,102.645,102.67,102.645,102.66,41844521.0
2006-02-20 07:02:00,102.66,102.67,102.655,102.67,70076145.0
2006-02-20 07:03:00,102.663,102.68,102.663,102.68,38632781.0
2006-02-20 07:04:00,102.673,102.7,102.673,102.7,55372812.0
2006-02-20 07:05:00,102.698,102.712,102.698,102.712,42088422.0
2006-02-20 07:06:00,102.71,102.775,102.71,102.775,253108852.0
2006-02-20 07:07:00,102.78,102.79,102.772,102.79,135538624.0
2006-02-20 07:08:00,102.79,102.81,102.775,102.785,57952038.0
2006-02-20 07:09:00,102.79,102.83,102.765,102.81,17652401.0
2006-02-20 07:10:00,102.797,102.81,102.795,102.8,47782891.0
2006-02-20 07:11:00,102.81,102.81,102.773,102.773,31357166.0
2006-02-20 07:12:00,102.78,102.79,102.77,102.79,57822371.0
2006-02-20 07:13:00,102.787,102.787,102.767,102.772,71923117.0
2006-02-20 07:14:00,102.775,102.775,102.755,102.755,44833151.0
2006-02-20 07:15:00,102.76,102.76,102.745,102.76,55533898.0
2006-02-20 07:16:00,102.745,102.757,102.745,102.75,36071900.0
2006-02-20 07:17:00,102.745,102.755,102.737,102.743,198860375.0
2006-02-20 07:18:00,102.737,102.755,102.737,102.75,15774500.0
2006-02-20 07:19:00,102.745,102.753,102.73,102.73,9030640.0
2006-02-20 07:20:00,102.73,102.753,102.72,102.72,258487843.0
2006-02-20 07:21:00,102.72,102.74,102.72,102.74,180016322.0
2006-02-20 07:22:00,102.74,102.75,102.73,102.74,10545204.0
2006-02-20 07:23:00,102.74,102.74,102.7,102.715,52564986.0
2006-02-20 07:24:00,102.72,102.725,102.71,102.725,55300590.0
2006-02-20 07:25:00,102.713,102.725,102.708,102.72,107772567.0
2006-02-20 07:26:00,102.715,102.729,102.707,102.71,11192794.0
2006-02-20 07:27:00,102.705,102.706,102.7,102.7,47768824.0
2006-02-20 07:28:00,102.695,102.7,102.693,102.695,274264679.0
2006-02-20 07:29:00,102.69,102.695,102.687,102.69,64993455.0
2006-02-20 07:30:00,102.688,102.7,102.688,102.695,24858213.0
2006-02-20 07:31:00,102.695,102.7,102.688,102.69,224827488.0
2006-02-20 07:32:00,102.69,102.7,102.69,102.695,61866891.0
2006-02-20 07:33:00,102.693,102.697,102.689,102.69,76153586.0
2006-02-20 07:34:00,102.69,102.69,102.68,102.685,208437396.0
2006-02-20 07:35:00,102.69,102.69,102.665,102.68,43064751.0
2006-02-20 07:36:00,102.68,102.685,102.67,102.675,69305924.0
2006-02-20 07:37:00,102.675,102.68,102.67,102.67,19428697.0
2006-02-20 07:38:00,102.68,102.68,102.658,102.66,72909767.0
2006-02-20 07:39:00,102.665,102.67,102.655,102.665,59706410.0
2006-02-20 07:40:00,102.665,102.665,102.638,102.65,172131253.0
2006-02-20 07:41:00,102.66,102.66,102.645,102.66,58082919.0
2006-02-20 07:42:00,102.655,102.69,102.655,102.69,81587988.0
2006-02-20 07:43:00,102.683,102.692,102.674,102.682,49146003.0
2006-02-20 07:44:00,102.685,102.7,102.683,102.7,265270878.0
2006-02-20 07:45:00,102.7,102.7,102.672,102.672,24574649.0
2006-02-20 07:46:00,102.672,102.68,102.668,102.68,43832522.0
2006-02-20 07:47:00,102.68,102.68,102.635,102.675,29717120.0
2006-02-20 07:48:00,102.685,102.685,102.667,102.67,24351915.0
2006-02-20 07:49:00,102.67,102.675,102.666,102.675,117010969.0
2006-02-20 07:50:00,102.675,102.685,102.665,102.685,106830367.0
2006-02-20 07:51:00,102.67,102.691,102.67,102.673,156783270.0
2006-02-20 07:52:00,102.68,102.685,102.68,102.68,31074271.0
2006-02-20 07:53:00,102.67,102.695,102.668,102.67,109873956.0
2006-02-20 07:54:00,102.675,102.712,102.675,102.71,125180421.0
2006-02-20 07:55:00,102.713,102.733,102.713,102.718,82474931.0
2006-02-20 07:56:00,102.72,102.73,102.715,102.723,67294860.0
2006-02-20 07:57:00,102.722,102.735,102.715,102.735,54891551.0
2006-02-20 07:58:00,102.73,102.749,102.73,102.745,108748895.0
2006-02-20 07:59:00,102.743,102.765,102.743,102.765,61795041.0
2006-02-20 08:00:00,102.77,102.775,102.76,102.76,111161036.0
2006-02-20 08:01:00,102.77,102.785,102.77,102.78,70717039.0
2006-02-20 08:02:00,102.775,102.788,102.74,102.76,52866179.0
2006-02-20 08:03:00,102.77,102.775,102.763,102.77,31724946.0
2006-02-20 08:04:00,102.765,102.784,102.737,102.765,51584757.0
2006-02-20 08:05:00,102.765,102.775,102.76,102.765,95559213.0
2006-02-20 08:06:00,102.767,102.775,102.762,102.77,17997841.0
2006-02-20 08:07:00,102.76,102.77,102.743,102.743,12291202.0
2006-02-20 08:08:00,102.74,102.75,102.735,102.745,34673085.0
2006-02-20 08:09:00,102.742,102.755,102.737,102.74,87109110.0
2006-02-20 08:10:00,102.75,102.754,102.729,102.735,11235963.0
2006-02-20 08:11:00,102.735,102.747,102.728,102.74,52790822.0
2006-02-20 08:12:00,102.75,102.75,102.734,102.74,20776249.0
2006-02-20 08:13:00,102.745,102.755,102.726,102.755,19710636.0
2006-02-20 08:14:00,102.755,102.76,102.753,102.755,43381613.0
2006-02-20 08:15:00,102.753,102.76,102.748,102.755,52028830.0
2006-02-20 08:16:00,102.75,102.76,102.75,102.755,237218533.0
2006-02-20 08:17:00,102.755,102.76,102.75,102.76,75947270.0
2006-02-20 08:18:00,102.715,102.78,102.715,102.75,41329816.0
2006-02-20 08:19:00,102.75,102.75,102.74,102.75,49167930.0
2006-02-20 08:20:00,102.742,102.75,102.735,102.735,66619387.0
2006-02-20 08:21:00,102.75,102.755,102.705,102.745,244679111.0
2006-02-20 08:22:00,102.745,102.75,102.737,102.745,146680498.0
2006-02-20 08:23:00,102.74,102.74,102.72,102.72,265043045.0
2006-02-20 08:24:00,102.72,102.725,102.715,102.715,14646067.0
2006-02-20 08:25:00,102.713,102.72,102.675,102.712,43911980.0
2006-02-20 08:26:00,102.72,102.734,102.715,102.715,322067301.0
2006-02-20 08:27:00,102.715,102.734,102.715,102.73,75003745.0
2006-02-20 08:28:00,102.735,102.742,102.73,102.73,177010797.0
2006-02-20 08:29:00,102.735,102.745,102.73,102.73,19153161.0
2006-02-20 08:30:00,102.745,102.745,102.733,102.74,71807178.0
2006-02-20 08:31:00,102.735,102.74,102.73,102.735,31039844.0
2006-02-20 08:32:00,102.735,102.752,102.735,102.74,85636504.0
2006-02-20 08:33:00,102.75,102.75,102.71,102.71,38325879.0
2006-02-20 08:34:00,102.74,102.749,102.74,102.745,33770804.0
2006-02-20 08:35:00,102.745,102.755,102.738,102.75,67798178.0
2006-02-20 08:36:00,102.755,102.77,102.755,102.763,90407588.0
2006-02-20 08:37:00,102.763,102.775,102.763,102.775,22891755.0
2006-02-20 08:38:00,102.77,102.775,102.76,102.763,99897534.0
2006-02-20 08:39:00,102.77,102.775,102.762,102.765,86324743.0
2006-02-20 08:40:00,102.76,102.76,102.716,102.743,93608800.0
2006-02-20 08:41:00,102.75,102.753,102.73,102.73,218165921.0
2006-02-20 08:42:00,102.728,102.74,102.728,102.735,35759223.0
2006-02-20 08:43:00,102.74,102.745,102.73,102.735,87375695.0
2006-02-20 08:44:00,102.735,102.74,102.735,102.737,81950926.0
2006-02-20 08:45:00,102.74,102.746,102.728,102.73,147447040.0
2006-02-20 08:46:00,102.725,102.735,102.72,102.725,49024770.0
2006-02-20 08:47:00,102.72,102.732,102.705,102.705,156406806.0
2006-02-20 08:48:00,102.715,102.715,102.702,102.71,77232469.0
2006-02-20 08:49:00,102.71,102.717,102.7,102.717,36034356.0
2006-02-20 08:50:00,102.675,102.72,102.675,102.72,62071600.0
2006-02-20 08:51:00,102.72,102.725,102.71,102.71,39846117.0
2006-02-20 08:52:00,102.725,102.725,102.673,102.673,36795425.0
2006-02-20 08:53:00,102.635,102.685,102.635,102.67,21606905.0
2006-02-20 08:54:00,102.672,102.68,102.668,102.668,120720127.0
2006-02-20 08:55:00,102.675,102.68,102.67,102.675,41140162.0
2006-02-20 08:56:00,102.675,102.676,102.66,102.67,71218874.0
2006-02-20 08:57:00,102.67,102.684,102.67,102.673,43174866.0
2006-02-20 08:58:00,102.673,102.685,102.672,102.685,42643408.0
2006-02-20 08:59:00,102.685,102.71,102.68,102.71,33562828.0
2006-02-20 09:00:00,102.72,102.72,102.67,102.67,75493922.0
2006-02-20 09:01:00,102.667,102.672,102.65,102.65,58657431.0
2006-02-20 09:02:00,102.65,102.655,102.626,102.637,75401786.0
2006-02-20 09:03:00,102.635,102.661,102.634,102.642,23884200.0
2006-02-20 09:04:00,102.638,102.652,102.638,102.64,38757911.0
2006-02-20 09:05:00,102.63,102.66,102.63,102.645,76347475.0
2006-02-20 09:06:00,102.645,102.676,102.645,102.67,19295964.0
2006-02-20 09:07:00,102.67,102.678,102.67,102.67,62350903.0
2006-02-20 09:08:00,102.68,102.685,102.673,102.685,99674381.0
2006-02-20 09:09:00,102.685,102.696,102.68,102.68,136875898.0
2006-02-20 09:10:00,102.69,102.69,102.68,102.685,77646955.0
2006-02-20 09:11:00,102.69,102.69,102.675,102.685,81874411.0
2006-02-20 09:12:00,102.69,102.69,102.662,102.665,48857225.0
2006-02-20 09:13:00,102.66,102.67,102.66,102.67,115515981.0
2006-02-20 09:14:00,102.675,102.679,102.668,102.678,24903382.0
2006-02-20 09:15:00,102.68,102.725,102.635,102.658,17249827.0
2006-02-20 09:16:00,102.665,102.665,102.618,102.618,280154869.0
2006-02-20 09:17:00,102.613,102.62,102.613,102.615,49251327.0
2006-02-20 09:18:00,102.612,102.625,102.605,102.625,52924676.0
2006-02-20 09:19:00,102.615,102.625,102.615,102.62,11980270.0
2006-02-20 09:20:00,102.613,102.613,102.59,102.59,161857902.0
2006-02-20 09:21:00,102.585,102.625,102.585,102.625,21123105.0
2006-02-20 09:22:00,102.62,102.65,102.62,102.64,73372955.0
2006-02-20 09:23:00,102.635,102.638,102.62,102.62,36944404.0
2006-02-20 09:24:00,102.63,102.63,102.62,102.62,69182802.0
2006-02-20 09:25:00,102.625,102.625,102.6,102.6,139335352.0
2006-02-20 09:26:00,102.593,102.597,102.575,102.59,299074650.0
2006-02-20 09:27:00,102.583,102.617,102.583,102.6,71892098.0
2006-02-20 09:28:00,102.603,102.621,102.595,102.605,10329962.0
2006-02-20 09:29:00,102.605,102.615,102.605,102.615,15893431.0
2006-02-20 09:30:00,102.625,102.635,102.608,102.61,21845640.0
2006-02-20 09:31:00,102.605,102.615,102.605,102.615,22936940.0
2006-02-20 09:32:00,102.6,102.615,102.595,102.595,127694964.0
2006-02-20 09:33:00,102.585,102.592,102.571,102.575,36935820.0
2006-02-20 09:34:00,102.57,102.584,102.55,102.575,49122099.0
2006-02-20 09:35:00,102.57,102.58,102.567,102.567,53234357.0
2006-02-20 09:36:00,102.575,102.595,102.575,102.577,41651258.0
2006-02-20 09:37:00,102.585,102.585,102.572,102.575,242138875.0
2006-02-20 09:38:00,102.58,102.58,102.567,102.575,27788568.0
2006-02-20 09:39:00,102.58,102.58,102.55,102.55,97632173.0
2006-02-20 09:40:00,102.547,102.555,102.53,102.555,99656701.0
2006-02-20 09:41:00,102.56,102.57,102.543,102.552,35238480.0
2006-02-20 09:42:00,102.56,102.61,102.56,102.61,41427859.0
2006-02-20 09:43:00,102.605,102.615,102.605,102.615,24378235.0
2006-02-20 09:44:00,102.615,102.62,102.607,102.615,23969669.0
2006-02-20 09:45:00,102.613,102.62,102.61,102.612,50318348.0
2006-02-20 09:46:00,102.615,102.615,102.59,102.6,77482255.0
2006-02-20 09:47:00,102.595,102.605,102.585,102.595,13790347.0
2006-02-20 09:48:00,102.6,102.625,102.595,102.605,109742953.0
2006-02-20 09:49:00,102.61,102.635,102.567,102.635,72155006.0
2006-02-20 09:50:00,102.635,102.666,102.635,102.66,29267290.0
2006-02-20 09:51:00,102.648,102.685,102.648,102.685,46865047.0
2006-02-20 09:52:00,102.685,102.725,102.655,102.655,5766227.0
2006-02-20 09:53:00,102.71,102.71,102.68,102.68,15939199.0
2006-02-20 09:54:00,102.66,102.698,102.66,102.695,71802183.0
2006-02-20 09:55:00,102.68,102.69,102.68,102.69,10057532.0
2006-02-20 09:56:00,102.685,102.71,102.685,102.71,50727505.0
2006-02-20 09:57:00,102.703,102.704,102.677,102.677,78197942.0
2006-02-20 09:58:00,102.685,102.685,102.665,102.665,44510851.0
2006-02-20 09:59:00,102.665,102.685,102.665,102.685,42447718.0
2006-02-20 10:00:00,102.685,102.695,102.68,102.68,63784106.0
2006-02-20 10:01:00,102.695,102.695,102.68,102.68,216793001.0
2006-02-20 10:02:00,102.685,102.69,102.678,102.69,35953356.0
2006-02-20 10:03:00,102.68,102.695,102.64,102.685,45909005.0
2006-02-20 10:04:00,102.677,102.688,102.675,102.675,30001595.0
2006-02-20 10:05:00,102.675,102.68,102.675,102.68,537949191.0
2006-02-20 10:06:00,102.678,102.682,102.656,102.66,26684488.0
2006-02-20 10:07:00,102.655,102.66,102.645,102.653,101389279.0
2006-02-20 10:08:00,102.655,102.66,102.655,102.66,92680332.0
2006-02-20 10:09:00,102.655,102.655,102.63,102.64,15018259.0
2006-02-20 10:10:00,102.64,102.65,102.633,102.65,43926940.0
2006-02-20 10:11:00,102.65,102.67,102.64,102.662,21323645.0
2006-02-20 10:12:00,102.667,102.667,102.655,102.655,29145101.0
2006-02-20 10:13:00,102.66,102.665,102.65,102.66,37703140.0
2006-02-20 10:14:00,102.66,102.687,102.66,102.66,41272577.0
2006-02-20 10:15:00,102.667,102.67,102.66,102.66,60510051.0
2006-02-20 10:16:00,102.665,102.68,102.665,102.665,22391853.0
2006-02-20 10:17:00,102.665,102.686,102.658,102.68,132029307.0
2006-02-20 10:18:00,102.672,102.71,102.672,102.695,240333029.0
2006-02-20 10:19:00,102.693,102.695,102.686,102.69,37451103.0
2006-02-20 10:20:00,102.695,102.705,102.694,102.695,56513979.0
2006-02-20 10:21:00,102.695,102.711,102.69,102.69,65021255.0
2006-02-20 10:22:00,102.7,102.71,102.66,102.7,27635531.0
2006-02-20 10:23:00,102.695,102.721,102.695,102.712,49598626.0
2006-02-20 10:24:00,102.715,102.72,102.71,102.715,603069853.0
2006-02-20 10:25:00,102.715,102.715,102.69,102.69,17662226.0
2006-02-20 10:26:00,102.7,102.7,102.683,102.695,18814470.0
2006-02-20 10:27:00,102.7,102.7,102.69,102.695,18612435.0
2006-02-20 10:28:00,102.68,102.698,102.68,102.683,30622768.0
2006-02-20 10:29:00,102.683,102.69,102.68,102.685,49721952.0
2006-02-20 10:30:00,102.685,102.69,102.68,102.68,42723689.0
2006-02-20 10:31:00,102.695,102.695,102.68,102.68,198932929.0
2006-02-20 10:32:00,102.69,102.69,102.645,102.682,91306091.0
2006-02-20 10:33:00,102.685,102.688,102.67,102.675,17291375.0
2006-02-20 10:34:00,102.665,102.681,102.66,102.66,203284019.0
2006-02-20 10:35:00,102.67,102.677,102.66,102.662,11543597.0
2006-02-20 10:36:00,102.67,102.695,102.67,102.685,128884203.0
2006-02-20 10:37:00,102.68,102.705,102.679,102.705,15123275.0
2006-02-20 10:38:00,102.7,102.72,102.7,102.71,121775235.0
2006-02-20 10:39:00,102.71,102.716,102.7,102.71,25898418.0
2006-02-20 10:40:00,102.695,102.699,102.677,102.677,177937685.0
2006-02-20 10:41:00,102.68,102.68,102.635,102.677,182290318.0
2006-02-20 10:42:00,102.68,102.7,102.665,102.665,20564551.0
2006-02-20 10:43:00,102.665,102.71,102.665,102.71,41451227.0
2006-02-20 10:44:00,102.705,102.705,102.675,102.675,36078833.0
2006-02-20 10:45:00,102.685,102.715,102.67,102.715,30031053.0
2006-02-20 10:46:00,102.72,102.735,102.698,102.698,60044140.0
2006-02-20 10:47:00,102.705,102.705,102.675,102.687,24570455.0
2006-02-20 10:48:00,102.695,102.708,102.69,102.69,124116373.0
2006-02-20 10:49:00,102.69,102.7,102.675,102.675,129445836.0
2006-02-20 10:50:00,102.68,102.682,102.64,102.665,34777482.0
2006-02-20 10:51:00,102.665,102.696,102.658,102.695,67693339.0
2006-02-20 10:52:00,102.695,102.696,102.684,102.685,42220608.0
2006-02-20 10:53:00,102.69,102.695,102.683,102.695,64014007.0
2006-02-20 10:54:00,102.685,102.7,102.685,102.7,257469255.0
2006-02-20 10:55:00,102.703,102.715,102.698,102.7,20079935.0
2006-02-20 10:56:00,102.695,102.705,102.688,102.695,140353237.0
2006-02-20 10:57:00,102.695,102.695,102.635,102.68,43841709.0
2006-02-20 10:58:00,102.685,102.715,102.68,102.702,25800583.0
2006-02-20 10:59:00,102.705,102.72,102.685,102.685,33815040.0
2006-02-20 11:00:00,102.685,102.695,102.682,102.69,89748314.0
2006-02-20 11:01:00,102.69,102.705,102.69,102.698,188313416.0
2006-02-20 11:02:00,102.693,102.72,102.693,102.72,40748916.0
2006-02-20 11:03:00,102.712,102.721,102.7,102.713,20563093.0
2006-02-20 11:04:00,102.72,102.72,102.701,102.707,384815321.0
2006-02-20 11:05:00,102.7,102.712,102.7,102.7,362800268.0
2006-02-20 11:06:00,102.69,102.711,102.686,102.705,16167123.0
2006-02-20 11:07:00,102.71,102.71,102.695,102.71,408707734.0
2006-02-20 11:08:00,102.705,102.715,102.703,102.705,25095519.0
2006-02-20 11:09:00,102.7,102.722,102.7,102.7,59585727.0
2006-02-20 11:10:00,102.7,102.73,102.695,102.73,63651474.0
2006-02-20 11:11:00,102.723,102.74,102.7,102.7,23189521.0
2006-02-20 11:12:00,102.72,102.735,102.719,102.735,58522466.0
2006-02-20 11:13:00,102.73,102.73,102.715,102.715,13130641.0
2006-02-20 11:14:00,102.72,102.725,102.71,102.725,169559970.0
2006-02-20 11:15:00,102.715,102.745,102.715,102.735,288682028.0
2006-02-20 11:16:00,102.727,102.76,102.724,102.75,47268616.0
2006-02-20 11:17:00,102.74,102.755,102.74,102.74,25613196.0
2006-02-20 11:18:00,102.745,102.75,102.74,102.75,85208643.0
2006-02-20 11:19:00,102.743,102.743,102.72,102.72,48819611.0
2006-02-20 11:20:00,102.717,102.729,102.7,102.7,75997161.0
2006-02-20 11:21:00,102.705,102.705,102.665,102.665,48314875.0
2006-02-20 11:22:00,102.665,102.68,102.662,102.663,23870622.0
2006-02-20 11:23:00,102.67,102.674,102.665,102.673,78783082.0
2006-02-20 11:24:00,102.672,102.7,102.671,102.7,20751303.0
2006-02-20 11:25:00,102.688,102.7,102.688,102.7,74501193.0
2006-02-20 11:26:00,102.7,102.715,102.69,102.69,35031104.0
2006-02-20 11:27:00,102.695,102.715,102.69,102.715,116557932.0
2006-02-20 11:28:00,102.705,102.723,102.705,102.71,108358108.0
2006-02-20 11:29:00,102.665,102.72,102.665,102.72,271184690.0
2006-02-20 11:30:00,102.73,102.73,102.709,102.713,55729837.0
2006-02-20 11:31:00,102.712,102.73,102.712,102.73,70256018.0
2006-02-20 11:32:00,102.727,102.727,102.71,102.72,93751014.0
2006-02-20 11:33:00,102.722,102.728,102.703,102.703,146601899.0
2006-02-20 11:34:00,102.705,102.71,102.655,102.705,59677303.0
2006-02-20 11:35:00,102.702,102.71,102.697,102.707,123028282.0
2006-02-20 11:36:00,102.702,102.715,102.7,102.71,73154822.0
2006-02-20 11:37:00,102.71,102.71,102.658,102.697,43711183.0
2006-02-20 11:38:00,102.71,102.715,102.697,102.71,52002595.0
2006-02-20 11:39:00,102.705,102.715,102.7,102.7,75828705.0
2006-02-20 11:40:00,102.685,102.71,102.683,102.7,87086736.0
2006-02-20 11:41:00,102.69,102.735,102.69,102.735,168192481.0
2006-02-20 11:42:00,102.74,102.74,102.724,102.73,14119554.0
2006-02-20 11:43:00,102.72,102.73,102.705,102.72,36926506.0
2006-02-20 11:44:00,102.71,102.728,102.71,102.728,138419238.0
2006-02-20 11:45:00,102.727,102.728,102.717,102.72,19376560.0
2006-02-20 11:46:00,102.727,102.75,102.727,102.74,59796151.0
2006-02-20 11:47:00,102.73,102.757,102.73,102.733,54739549.0
2006-02-20 11:48:00,102.73,102.751,102.73,102.737,150475738.0
2006-02-20 11:49:00,102.73,102.73,102.703,102.703,94863291.0
2006-02-20 11:50:00,102.705,102.719,102.705,102.713,117328057.0
2006-02-20 11:51:00,102.713,102.713,102.703,102.703,31724575.0
2006-02-20 11:52:00,102.705,102.724,102.703,102.71,78275249.0
2006-02-20 11:53:00,102.71,102.725,102.703,102.703,34226384.0
2006-02-20 11:54:00,102.71,102.71,102.69,102.7,72780499.0
2006-02-20 11:55:00,102.7,102.708,102.7,102.705,9733071.0
2006-02-20 11:56:00,102.705,102.71,102.7,102.71,475663168.0
2006-02-20 11:57:00,102.71,102.71,102.675,102.69,5496419.0
2006-02-20 11:58:00,102.687,102.694,102.675,102.693,62020795.0
2006-02-20 11:59:00,102.69,102.7,102.645,102.645,119816391.0
2006-02-20 12:00:00,102.693,102.712,102.693,102.71,63499842.0
2006-02-20 12:01:00,102.71,102.715,102.695,102.703,17241242.0
2006-02-20 12:02:00,102.71,102.71,102.698,102.698,21877677.0
2006-02-20 12:03:00,102.7,102.713,102.7,102.7,143175384.0
2006-02-20 12:04:00,102.693,102.693,102.675,102.675,69942324.0
2006-02-20 12:05:00,102.677,102.698,102.639,102.68,62848757.0
2006-02-20 12:06:00,102.68,102.687,102.677,102.68,66671205.0
2006-02-20 12:07:00,102.69,102.701,102.682,102.7,46399707.0
2006-02-20 12:08:00,102.69,102.695,102.67,102.695,20171770.0
2006-02-20 12:09:00,102.695,102.7,102.693,102.7,47561622.0
2006-02-20 12:10:00,102.695,102.695,102.679,102.693,34461553.0
2006-02-20 12:11:00,102.7,102.7,102.688,102.688,24432937.0
2006-02-20 12:12:00,102.69,102.697,102.685,102.685,217350911.0
2006-02-20 12:13:00,102.68,102.685,102.635,102.672,120012493.0
2006-02-20 12:14:00,102.673,102.676,102.663,102.67,75556947.0
2006-02-20 12:15:00,102.665,102.665,102.635,102.635,48805922.0
2006-02-20 12:16:00,102.63,102.64,102.625,102.638,11889817.0
2006-02-20 12:17:00,102.635,102.647,102.635,102.647,91466943.0
2006-02-20 12:18:00,102.63,102.66,102.63,102.65,37479242.0
2006-02-20 12:19:00,102.645,102.68,102.645,102.68,41000782.0
2006-02-20 12:20:00,102.675,102.675,102.66,102.665,133759763.0
2006-02-20 12:21:00,102.675,102.687,102.63,102.68,6893333.0
2006-02-20 12:22:00,102.673,102.69,102.673,102.685,87921530.0
2006-02-20 12:23:00,102.683,102.693,102.67,102.693,95689428.0
2006-02-20 12:24:00,102.7,102.7,102.655,102.695,79869586.0
2006-02-20 12:25:00,102.695,102.695,102.667,102.667,37020190.0
2006-02-20 12:26:00,102.673,102.69,102.673,102.685,42425639.0
2006-02-20 12:27:00,102.685,102.695,102.683,102.695,40542157.0
2006-02-20 12:28:00,102.698,102.698,102.675,102.675,90408640.0
2006-02-20 12:29:00,102.675,102.69,102.673,102.68,11263184.0
2006-02-20 12:30:00,102.665,102.68,102.625,102.675,55881842.0
2006-02-20 12:31:00,102.673,102.677,102.665,102.675,82656676.0
2006-02-20 12:32:00,102.67,102.695,102.67,102.695,56587387.0
2006-02-20 12:33:00,102.695,102.705,102.687,102.693,226283651.0
2006-02-20 12:34:00,102.7,102.7,102.688,102.693,65455582.0
2006-02-20 12:35:00,102.7,102.71,102.695,102.71,16892609.0
2006-02-20 12:36:00,102.703,102.711,102.701,102.705,81943603.0
2006-02-20 12:37:00,102.695,102.706,102.69,102.69,14126263.0
2006-02-20 12:38:00,102.7,102.705,102.69,102.7,52314102.0
2006-02-20 12:39:00,102.7,102.705,102.688,102.692,18661076.0
2006-02-20 12:40:00,102.7,102.7,102.69,102.695,109702691.0
2006-02-20 12:41:00,102.705,102.705,102.69,102.695,159943255.0
2006-02-20 12:42:00,102.645,102.7,102.645,102.693,246387124.0
2006-02-20 12:43:00,102.688,102.705,102.688,102.7,48450075.0
2006-02-20 12:44:00,102.695,102.715,102.69,102.695,96870548.0
2006-02-20 12:45:00,102.695,102.71,102.692,102.7,15828831.0
2006-02-20 12:46:00,102.692,102.702,102.68,102.68,35355987.0
2006-02-20 12:47:00,102.673,102.68,102.625,102.675,50134031.0
2006-02-20 12:48:00,102.68,102.68,102.67,102.68,17151518.0
2006-02-20 12:49:00,102.68,102.68,102.67,102.675,23100887.0
2006-02-20 12:50:00,102.68,102.68,102.67,102.68,72750079.0
2006-02-20 12:51:00,102.68,102.705,102.68,102.705,50201264.0
2006-02-20 12:52:00,102.7,102.7,102.64,102.68,7547733.0
2006-02-20 12:53:00,102.67,102.68,102.665,102.68,62787743.0
2006-02-20 12:54:00,102.68,102.685,102.665,102.665,45483436.0
2006-02-20 12:55:00,102.68,102.68,102.666,102.675,126525611.0
2006-02-20 12:56:00,102.665,102.675,102.657,102.66,86171115.0
2006-02-20 12:57:00,102.663,102.683,102.66,102.675,188779885.0
2006-02-20 12:58:00,102.67,102.688,102.663,102.665,268887106.0
2006-02-20 12:59:00,102.662,102.662,102.62,102.62,129743561.0
2006-02-20 13:00:00,102.61,102.64,102.61,102.64,31336032.0
2006-02-20 13:01:00,102.628,102.64,102.61,102.64,98503344.0
2006-02-20 13:02:00,102.637,102.637,102.615,102.635,17827851.0
2006-02-20 13:03:00,102.627,102.64,102.627,102.64,7529851.0
2006-02-20 13:04:00,102.635,102.64,102.63,102.635,37499747.0
2006-02-20 13:05:00,102.635,102.645,102.635,102.635,26450776.0
2006-02-20 13:06:00,102.645,102.645,102.63,102.633,73459375.0
2006-02-20 13:07:00,102.645,102.645,102.63,102.64,290983585.0
2006-02-20 13:08:00,102.635,102.64,102.632,102.635,34129543.0
2006-02-20 13:09:00,102.637,102.645,102.63,102.635,557342255.0
2006-02-20 13:10:00,102.63,102.635,102.627,102.627,157750390.0
2006-02-20 13:11:00,102.64,102.645,102.637,102.645,19302372.0
2006-02-20 13:12:00,102.645,102.665,102.645,102.65,102988736.0
2006-02-20 13:13:00,102.645,102.662,102.636,102.66,155421470.0
2006-02-20 13:14:00,102.665,102.67,102.658,102.663,67431701.0
2006-02-20 13:15:00,102.67,102.675,102.66,102.665,37557846.0
2006-02-20 13:16:00,102.67,102.67,102.606,102.635,98369080.0
2006-02-20 13:17:00,102.635,102.68,102.635,102.68,139773696.0
2006-02-20 13:18:00,102.675,102.72,102.675,102.72,88265767.0
2006-02-20 13:19:00,102.707,102.737,102.705,102.737,234659138.0
2006-02-20 13:20:00,102.74,102.751,102.74,102.75,116335094.0
2006-02-20 13:21:00,102.75,102.77,102.75,102.76,83019927.0
2006-02-20 13:22:00,102.753,102.77,102.737,102.747,118114008.0
2006-02-20 13:23:00,102.748,102.748,102.715,102.73,24677708.0
2006-02-20 13:24:00,102.722,102.74,102.721,102.74,48245619.0
2006-02-20 13:25:00,102.73,102.745,102.729,102.73,53550511.0
2006-02-20 13:26:00,102.74,102.752,102.74,102.745,20963881.0
2006-02-20 13:27:00,102.755,102.755,102.735,102.745,73456747.0
2006-02-20 13:28:00,102.75,102.785,102.75,102.785,134281315.0
2006-02-20 13:29:00,102.785,102.805,102.785,102.805,12485435.0
2006-02-20 13:30:00,102.8,102.8,102.735,102.735,84637963.0
2006-02-20 13:31:00,102.795,102.807,102.795,102.795,26153182.0
2006-02-20 13:32:00,102.793,102.837,102.793,102.837,30829993.0
2006-02-20 13:33:00,102.833,102.91,102.833,102.91,22403512.0
2006-02-20 13:34:00,102.905,102.905,102.877,102.9,36675163.0
2006-02-20 13:35:00,102.9,102.9,102.87,102.87,94387699.0
2006-02-20 13:36:00,102.868,102.9,102.858,102.9,201094208.0
2006-02-20 13:37:00,102.905,102.905,102.85,102.85,54788030.0
2006-02-20 13:38:00,102.855,102.861,102.83,102.847,317220384.0
2006-02-20 13:39:00,102.855,102.88,102.853,102.88,24589622.0
2006-02-20 13:40:00,102.885,102.898,102.885,102.895,27353008.0
2006-02-20 13:41:00,102.893,102.915,102.893,102.915,64321672.0
2006-02-20 13:42:00,102.905,102.92,102.902,102.92,221377045.0
2006-02-20 13:43:00,102.925,102.931,102.903,102.905,25006965.0
2006-02-20 13:44:00,102.905,102.935,102.905,102.91,35128364.0
2006-02-20 13:45:00,102.91,102.92,102.865,102.92,19617418.0
2006-02-20 13:46:00,102.907,102.915,102.907,102.91,86576368.0
2006-02-20 13:47:00,102.91,102.91,102.877,102.895,138775909.0
2006-02-20 13:48:00,102.895,102.895,102.865,102.865,15697064.0
2006-02-20 13:49:00,102.87,102.87,102.855,102.855,368892711.0
2006-02-20 13:50:00,102.848,102.879,102.848,102.86,7384788.0
2006-02-20 13:51:00,102.853,102.86,102.852,102.855,27368334.0
2006-02-20 13:52:00,102.865,102.865,102.85,102.85,49711154.0
2006-02-20 13:53:00,102.837,102.86,102.837,102.86,111931492.0
2006-02-20 13:54:00,102.855,102.86,102.847,102.86,17356265.0
2006-02-20 13:55:00,102.855,102.86,102.845,102.845,171036590.0
2006-02-20 13:56:00,102.85,102.86,102.85,102.855,29182918.0
2006-02-20 13:57:00,102.853,102.89,102.853,102.88,286667266.0
2006-02-20 13:58:00,102.882,102.882,102.86,102.86,61094528.0
2006-02-20 13:59:00,102.865,102.895,102.845,102.88,11363500.0
2006-02-20 14:00:00,102.873,102.889,102.856,102.883,10533890.0
2006-02-20 14:01:00,102.887,102.89,102.876,102.88,80441667.0
2006-02-20 14:02:00,102.875,102.917,102.875,102.89,54696549.0
2006-02-20 14:03:00,102.885,102.905,102.885,102.905,33962930.0
2006-02-20 14:04:00,102.91,102.91,102.9,102.9,98072094.0
2006-02-20 14:05:00,102.905,102.906,102.865,102.865,125140022.0
2006-02-20 14:06:00,102.87,102.88,102.87,102.88,56366733.0
2006-02-20 14:07:00,102.883,102.883,102.87,102.87,418773949.0
2006-02-20 14:08:00,102.885,102.885,102.868,102.88,31528171.0
2006-02-20 14:09:00,102.875,102.905,102.875,102.905,59341777.0
2006-02-20 14:10:00,102.903,102.924,102.903,102.91,54332044.0
2006-02-20 14:11:00,102.92,102.93,102.905,102.905,25237387.0
2006-02-20 14:12:00,102.903,102.921,102.897,102.92,57607952.0
2006-02-20 14:13:00,102.91,102.913,102.905,102.905,178194763.0
2006-02-20 14:14:00,102.91,102.91,102.862,102.875,47217559.0
2006-02-20 14:15:00,102.877,102.883,102.84,102.84,60598165.0
2006-02-20 14:16:00,102.85,102.875,102.847,102.875,36857762.0
2006-02-20 14:17:00,102.855,102.879,102.852,102.852,68799264.0
2006-02-20 14:18:00,102.865,102.865,102.855,102.86,5518105.0
2006-02-20 14:19:00,102.857,102.87,102.853,102.853,18807275.0
2006-02-20 14:20:00,102.86,102.87,102.811,102.855,4547108.0
2006-02-20 14:21:00,102.85,102.855,102.825,102.825,33070564.0
2006-02-20 14:22:00,102.83,102.837,102.775,102.805,4309594.0
2006-02-20 14:23:00,102.81,102.81,102.765,102.778,50073036.0
2006-02-20 14:24:00,102.775,102.784,102.765,102.765,239310345.0
2006-02-20 14:25:00,102.77,102.775,102.73,102.73,28266807.0
2006-02-20 14:26:00,102.76,102.77,102.76,102.763,22643162.0
2006-02-20 14:27:00,102.758,102.77,102.757,102.765,144376508.0
2006-02-20 14:28:00,102.765,102.78,102.765,102.77,105588217.0
2006-02-20 14:29:00,102.763,102.795,102.763,102.795,64352492.0
2006-02-20 14:30:00,102.787,102.81,102.775,102.775,88962870.0
2006-02-20 14:31:00,102.78,102.785,102.762,102.785,27080248.0
2006-02-20 14:32:00,102.77,102.79,102.735,102.78,31832180.0
2006-02-20 14:33:00,102.785,102.785,102.745,102.78,64014475.0
2006-02-20 14:34:00,102.773,102.788,102.773,102.785,102708437.0
2006-02-20 14:35:00,102.79,102.79,102.773,102.775,98494469.0
2006-02-20 14:36:00,102.777,102.785,102.77,102.78,106426473.0
2006-02-20 14:37:00,102.777,102.792,102.777,102.785,11859265.0
2006-02-20 14:38:00,102.795,102.795,102.775,102.78,11550285.0
2006-02-20 14:39:00,102.785,102.806,102.775,102.792,181994705.0
2006-02-20 14:40:00,102.8,102.805,102.793,102.8,4742954.0
2006-02-20 14:41:00,102.8,102.8,102.785,102.8,59914145.0
2006-02-20 14:42:00,102.797,102.805,102.79,102.797,36402699.0
2006-02-20 14:43:00,102.8,102.8,102.79,102.8,54727133.0
2006-02-20 14:44:00,102.795,102.802,102.77,102.77,85298218.0
2006-02-20 14:45:00,102.765,102.78,102.765,102.775,52501852.0
2006-02-20 14:46:00,102.775,102.79,102.775,102.79,17979571.0
2006-02-20 14:47:00,102.787,102.787,102.775,102.785,9372175.0
2006-02-20 14:48:00,102.79,102.804,102.789,102.79,261306641.0
2006-02-20 14:49:00,102.775,102.805,102.775,102.805,81375419.0
2006-02-20 14:50:00,102.803,102.803,102.78,102.78,25773046.0
2006-02-20 14:51:00,102.785,102.8,102.78,102.8,85620034.0
2006-02-20 14:52:00,102.795,102.815,102.776,102.795,22325482.0
2006-02-20 14:53:00,102.805,102.805,102.79,102.79,21776027.0
2006-02-20 14:54:00,102.795,102.805,102.788,102.805,24843551.0
2006-02-20 14:55:00,102.795,102.805,102.787,102.8,94042679.0
2006-02-20 14:56:00,102.8,102.8,102.79,102.795,274345862.0
2006-02-20 14:57:00,102.79,102.8,102.75,102.795,37737239.0
2006-02-20 14:58:00,102.8,102.8,102.787,102.795,122366980.0
2006-02-20 14:59:00,102.785,102.81,102.785,102.81,23826560.0
2006-02-20 15:00:00,102.798,102.81,102.798,102.805,44704983.0
2006-02-20 15:01:00,102.802,102.81,102.795,102.795,92774623.0
2006-02-20 15:02:00,102.805,102.81,102.8,102.81,83058340.0
2006-02-20 15:03:00,102.803,102.81,102.8,102.805,157609170.0
2006-02-20 15:04:00,102.805,102.809,102.775,102.775,153487822.0
2006-02-20 15:05:00,102.775,102.78,102.767,102.77,207771525.0
2006-02-20 15:06:00,102.773,102.781,102.773,102.775,38569808.0
2006-02-20 15:07:00,102.775,102.791,102.775,102.785,20690982.0
2006-02-20 15:08:00,102.785,102.79,102.778,102.785,101753078.0
2006-02-20 15:09:00,102.785,102.793,102.737,102.78,121757184.0
2006-02-20 15:10:00,102.78,102.803,102.745,102.745,47278918.0
2006-02-20 15:11:00,102.783,102.82,102.775,102.82,67376414.0
2006-02-20 15:12:00,102.817,102.82,102.81,102.815,35974249.0
2006-02-20 15:13:00,102.815,102.825,102.81,102.81,12064756.0
2006-02-20 15:14:00,102.812,102.84,102.812,102.84,36199351.0
2006-02-20 15:15:00,102.855,102.855,102.805,102.823,28727836.0
2006-02-20 15:16:00,102.825,102.845,102.815,102.845,116501315.0
2006-02-20 15:17:00,102.845,102.86,102.821,102.845,70505711.0
2006-02-20 15:18:00,102.845,102.875,102.84,102.84,136625899.0
2006-02-20 15:19:00,102.84,102.865,102.835,102.835,89729151.0
2006-02-20 15:20:00,102.83,102.89,102.83,102.89,105022881.0
2006-02-20 15:21:00,102.89,102.89,102.857,102.857,292676360.0
2006-02-20 15:22:00,102.86,102.869,102.85,102.853,116040935.0
2006-02-20 15:23:00,102.865,102.875,102.865,102.865,10410218.0
2006-02-20 15:24:00,102.87,102.895,102.87,102.885,162376918.0
2006-02-20 15:25:00,102.88,102.91,102.88,102.898,41275929.0
2006-02-20 15:26:00,102.895,102.897,102.885,102.885,11063779.0
2006-02-20 15:27:00,102.89,102.91,102.87,102.91,83416184.0
2006-02-20 15:28:00,102.915,102.935,102.91,102.915,58541292.0
2006-02-20 15:29:00,102.92,102.92,102.908,102.908,34291142.0
2006-02-20 15:30:00,102.92,102.935,102.905,102.905,154001589.0
2006-02-20 15:31:00,102.898,102.921,102.895,102.91,19014359.0
2006-02-20 15:32:00,102.91,102.915,102.898,102.905,15324911.0
2006-02-20 15:33:00,102.905,102.922,102.905,102.913,24332369.0
2006-02-20 15:34:00,102.915,102.918,102.899,102.9,374236836.0
2006-02-20 15:35:00,102.9,102.91,102.885,102.885,19223029.0
2006-02-20 15:36:00,102.885,102.902,102.885,102.89,359022556.0
2006-02-20 15:37:00,102.885,102.9,102.882,102.885,54721365.0
2006-02-20 15:38:00,102.89,102.91,102.89,102.91,12850522.0
2006-02-20 15:39:00,102.9,102.91,102.897,102.91,84596159.0
2006-02-20 15:40:00,102.903,102.91,102.9,102.91,126882103.0
2006-02-20 15:41:00,102.91,102.915,102.865,102.91,34819149.0
2006-02-20 15:42:00,102.903,102.923,102.903,102.913,18548877.0
2006-02-20 15:43:00,102.913,102.927,102.913,102.923,24177406.0
2006-02-20 15:44:00,102.925,102.939,102.885,102.885,44945083.0
2006-02-20 15:45:00,102.93,102.93,102.92,102.92,36610781.0
2006-02-20 15:46:00,102.925,102.945,102.92,102.922,96434203.0
2006-02-20 15:47:00,102.9,102.93,102.9,102.92,926937767.0
2006-02-20 15:48:00,102.92,102.93,102.918,102.92,72671508.0
2006-02-20 15:49:00,102.922,102.922,102.91,102.91,34217321.0
2006-02-20 15:50:00,102.92,102.92,102.886,102.91,74575065.0
2006-02-20 15:51:00,102.915,102.915,102.9,102.9,126106851.0
2006-02-20 15:52:00,102.905,102.924,102.9,102.9,18657738.0
2006-02-20 15:53:00,102.89,102.905,102.883,102.892,30504871.0
2006-02-20 15:54:00,102.895,102.899,102.872,102.872,106856889.0
2006-02-20 15:55:00,102.88,102.895,102.88,102.895,43107461.0
2006-02-20 15:56:00,102.888,102.9,102.888,102.895,22460298.0
2006-02-20 15:57:00,102.9,102.9,102.874,102.875,86780403.0
2006-02-20 15:58:00,102.875,102.89,102.875,102.89,38073345.0
2006-02-20 15:59:00,102.88,102.895,102.88,102.895,170540921.0
2006-02-20 16:00:00,102.89,102.905,102.885,102.9,15353398.0
2006-02-20 16:01:00,102.898,102.925,102.898,102.925,63302449.0
2006-02-20 16:02:00,102.92,102.935,102.92,102.927,61704360.0
2006-02-20 16:03:00,102.927,102.935,102.92,102.92,37506725.0
2006-02-20 16:04:00,102.927,102.935,102.88,102.922,65368666.0
2006-02-20 16:05:00,102.92,102.93,102.92,102.92,41651666.0
2006-02-20 16:06:00,102.93,102.93,102.923,102.93,19098120.0
2006-02-20 16:07:00,102.93,102.93,102.925,102.93,11383037.0
2006-02-20 16:08:00,102.925,102.93,102.918,102.93,86882477.0
2006-02-20 16:09:00,102.925,102.942,102.925,102.93,168030193.0
2006-02-20 16:10:00,102.928,102.95,102.926,102.935,25006838.0
2006-02-20 16:11:00,102.94,102.95,102.932,102.95,13661497.0
2006-02-20 16:12:00,102.942,102.949,102.916,102.935,175863562.0
2006-02-20 16:13:00,102.935,102.975,102.911,102.975,96077518.0
2006-02-20 16:14:00,102.975,102.99,102.975,102.985,131812550.0
2006-02-20 16:15:00,102.98,102.985,102.96,102.985,51596839.0
2006-02-20 16:16:00,102.985,102.985,102.945,102.955,117376564.0
2006-02-20 16:17:00,102.955,102.965,102.955,102.955,114485564.0
2006-02-20 16:18:00,102.96,102.965,102.948,102.955,36089049.0
2006-02-20 16:19:00,102.965,102.965,102.948,102.96,49624907.0
2006-02-20 16:20:00,102.955,102.96,102.948,102.948,51520224.0
2006-02-20 16:21:00,102.958,102.97,102.95,102.95,26608526.0
2006-02-20 16:22:00,102.96,102.965,102.95,102.953,62179994.0
2006-02-20 16:23:00,102.955,102.96,102.955,102.96,18748935.0
2006-02-20 16:24:00,102.952,102.965,102.947,102.955,91321958.0
2006-02-20 16:25:00,102.95,102.96,102.95,102.953,81902715.0
2006-02-20 16:26:00,102.955,102.96,102.95,102.96,29136845.0
2006-02-20 16:27:00,102.952,102.955,102.94,102.94,36641484.0
2006-02-20 16:28:00,102.948,102.95,102.938,102.95,41460768.0
2006-02-20 16:29:00,102.95,102.95,102.94,102.943,23632169.0
2006-02-20 16:30:00,102.94,102.95,102.94,102.95,87205398.0
2006-02-20 16:31:00,102.94,102.95,102.905,102.947,110882823.0
2006-02-20 16:32:00,102.945,102.96,102.945,102.96,52410786.0
2006-02-20 16:33:00,102.957,102.985,102.957,102.97,29975319.0
2006-02-20 16:34:00,102.963,102.98,102.963,102.98,25134496.0
2006-02-20 16:35:00,102.98,102.98,102.965,102.973,8435026.0
2006-02-20 16:36:00,102.98,102.99,102.977,102.98,12783353.0
2006-02-20 16:37:00,102.975,103.005,102.94,102.985,119522290.0
2006-02-20 16:38:00,102.985,102.995,102.98,102.99,27413626.0
2006-02-20 16:39:00,102.985,102.985,102.95,102.95,15281399.0
2006-02-20 16:40:00,102.945,102.96,102.941,102.945,86944752.0
2006-02-20 16:41:00,102.94,102.962,102.93,102.95,111766839.0
2006-02-20 16:42:00,102.94,102.952,102.94,102.94,75081442.0
2006-02-20 16:43:00,102.94,102.94,102.885,102.885,16503907.0
2006-02-20 16:44:00,102.92,102.924,102.878,102.915,35779600.0
2006-02-20 16:45:00,102.915,102.92,102.91,102.91,48266327.0
2006-02-20 16:46:00,102.915,102.915,102.88,102.89,32771719.0
2006-02-20 16:47:00,102.89,102.91,102.889,102.91,150057748.0
2006-02-20 16:48:00,102.9,102.925,102.9,102.925,36384979.0
2006-02-20 16:49:00,102.93,102.94,102.93,102.94,103991966.0
2006-02-20 16:50:00,102.93,102.945,102.93,102.945,126272489.0
2006-02-20 16:51:00,102.932,102.954,102.908,102.945,193636092.0
2006-02-20 16:52:00,102.935,102.95,102.933,102.95,187878311.0
2006-02-20 16:53:00,102.945,102.946,102.94,102.94,67716695.0
2006-02-20 16:54:00,102.94,102.955,102.939,102.955,26067605.0
2006-02-20 16:55:00,102.96,102.96,102.935,102.935,65666117.0
2006-02-20 16:56:00,102.94,102.958,102.94,102.947,10244249.0
2006-02-20 16:57:00,102.958,102.965,102.95,102.955,79376060.0
2006-02-20 16:58:00,102.955,102.98,102.954,102.97,86513377.0
2006-02-20 16:59:00,102.97,102.995,102.967,102.995,101109082.0
2006-02-20 17:00:00,102.935,102.995,102.935,102.98,72390317.0
2006-02-20 17:01:00,102.99,102.995,102.973,102.983,139355650.0
2006-02-20 17:02:00,102.995,103.005,102.99,102.99,156409941.0
2006-02-20 17:03:00,102.995,102.995,102.92,102.94,89504793.0
2006-02-20 17:04:00,102.945,102.951,102.932,102.932,38482000.0
2006-02-20 17:05:00,102.935,102.95,102.91,102.91,223574270.0
2006-02-20 17:06:00,102.92,102.92,102.915,102.92,68112246.0
2006-02-20 17:07:00,102.915,102.954,102.915,102.943,88608392.0
2006-02-20 17:08:00,102.945,102.955,102.94,102.945,91929358.0
2006-02-20 17:09:00,102.95,102.95,102.942,102.95,47745485.0
2006-02-20 17:10:00,102.945,102.955,102.893,102.925,70692336.0
2006-02-20 17:11:00,102.93,102.935,102.915,102.933,101794081.0
2006-02-20 17:12:00,102.927,102.934,102.905,102.905,40059274.0
2006-02-20 17:13:00,102.92,102.936,102.92,102.93,53777149.0
2006-02-20 17:14:00,102.94,102.94,102.928,102.94,124745262.0
2006-02-20 17:15:00,102.94,102.94,102.912,102.913,47353627.0
2006-02-20 17:16:00,102.915,102.935,102.91,102.91,20792235.0
2006-02-20 17:17:00,102.905,102.925,102.888,102.91,28978353.0
2006-02-20 17:18:00,102.9,102.91,102.897,102.903,27798918.0
2006-02-20 17:19:00,102.897,102.917,102.893,102.893,59494010.0
2006-02-20 17:20:00,102.895,102.895,102.873,102.877,70190014.0
2006-02-20 17:21:00,102.885,102.91,102.88,102.89,38286249.0
2006-02-20 17:22:00,102.89,102.9,102.88,102.88,58871454.0
2006-02-20 17:23:00,102.898,102.898,102.876,102.88,160640922.0
2006-02-20 17:24:00,102.88,102.91,102.874,102.892,115346899.0
2006-02-20 17:25:00,102.887,102.913,102.887,102.91,119348222.0
2006-02-20 17:26:00,102.865,102.929,102.865,102.91,44662828.0
2006-02-20 17:27:00,102.905,102.91,102.865,102.91,20862591.0
2006-02-20 17:28:00,102.903,102.914,102.903,102.913,25466527.0
2006-02-20 17:29:00,102.913,102.92,102.905,102.92,28578047.0
2006-02-20 17:30:00,102.92,102.92,102.91,102.91,47135179.0
2006-02-20 17:31:00,102.915,102.925,102.907,102.92,98535448.0
2006-02-20 17:32:00,102.918,102.92,102.895,102.895,71433606.0
2006-02-20 17:33:00,102.9,102.908,102.895,102.895,135742671.0
2006-02-20 17:34:00,102.9,102.9,102.865,102.865,17390607.0
2006-02-20 17:35:00,102.857,102.9,102.857,102.9,57166493.0
2006-02-20 17:36:00,102.905,102.905,102.88,102.88,23157531.0
2006-02-20 17:37:00,102.868,102.905,102.868,102.905,160221364.0
2006-02-20 17:38:00,102.865,102.931,102.865,102.883,47306767.0
2006-02-20 17:39:00,102.885,102.89,102.875,102.89,195374248.0
2006-02-20 17:40:00,102.88,102.905,102.864,102.89,93588446.0
2006-02-20 17:41:00,102.882,102.889,102.865,102.865,84151133.0
2006-02-20 17:42:00,102.857,102.875,102.857,102.86,89429309.0
2006-02-20 17:43:00,102.858,102.865,102.857,102.865,78221286.0
2006-02-20 17:44:00,102.865,102.865,102.85,102.852,43404092.0
2006-02-20 17:45:00,102.85,102.875,102.85,102.875,73235293.0
2006-02-20 17:46:00,102.885,102.885,102.863,102.87,156306316.0
2006-02-20 17:47:00,102.875,102.892,102.875,102.887,19696986.0
2006-02-20 17:48:00,102.895,102.895,102.88,102.885,53460152.0
2006-02-20 17:49:00,102.89,102.89,102.88,102.89,147599955.0
2006-02-20 17:50:00,102.895,102.895,102.878,102.88,141067205.0
2006-02-20 17:51:00,102.895,102.895,102.878,102.878,18329493.0
2006-02-20 17:52:00,102.885,102.892,102.885,102.89,54428986.0
2006-02-20 17:53:00,102.895,102.9,102.89,102.9,22780635.0
2006-02-20 17:54:00,102.895,102.905,102.895,102.895,84483264.0
2006-02-20 17:55:00,102.9,102.9,102.87,102.87,312486119.0
2006-02-20 17:56:00,102.875,102.895,102.875,102.895,66368098.0
2006-02-20 17:57:00,102.895,102.895,102.88,102.88,14741176.0
2006-02-20 17:58:00,102.877,102.909,102.877,102.88,214413240.0
2006-02-20 17:59:00,102.89,102.95,102.87,102.932,129522991.0
2006-02-20 18:00:00,102.93,102.96,102.91,102.91,40155247.0
2006-02-20 18:01:00,102.9,102.901,102.89,102.895,35040248.0
2006-02-20 18:02:00,102.9,102.9,102.884,102.887,66014118.0
2006-02-20 18:03:00,102.893,102.904,102.885,102.885,86061374.0
2006-02-20 18:04:00,102.885,102.9,102.873,102.885,59837182.0
2006-02-20 18:05:00,102.89,102.89,102.87,102.885,37815217.0
2006-02-20 18:06:00,102.888,102.89,102.865,102.885,109022980.0
2006-02-20 18:07:00,102.89,102.895,102.883,102.89,16280733.0
2006-02-20 18:08:00,102.89,102.898,102.885,102.895,12250732.0
2006-02-20 18:09:00,102.895,102.911,102.894,102.903,71721827.0
2006-02-20 18:10:00,102.9,102.91,102.89,102.89,50729160.0
2006-02-20 18:11:00,102.89,102.924,102.89,102.902,54688996.0
2006-02-20 18:12:00,102.91,102.92,102.91,102.92,20969372.0
2006-02-20 18:13:00,102.93,102.93,102.885,102.93,49143174.0
2006-02-20 18:14:00,102.93,102.962,102.89,102.89,31230880.0
2006-02-20 18:15:00,102.935,102.939,102.888,102.93,96792341.0
2006-02-20 18:16:00,102.92,102.935,102.915,102.923,27285554.0
2006-02-20 18:17:00,102.923,102.93,102.923,102.93,34581328.0
2006-02-20 18:18:00,102.935,102.935,102.92,102.93,25173702.0
2006-02-20 18:19:00,102.925,102.928,102.905,102.905,75878708.0
2006-02-20 18:20:00,102.903,102.91,102.9,102.91,54429365.0
2006-02-20 18:21:00,102.91,102.927,102.91,102.927,107280946.0
2006-02-20 18:22:00,102.92,102.931,102.898,102.917,83280264.0
2006-02-20 18:23:00,102.918,102.936,102.918,102.92,12586203.0
2006-02-20 18:24:00,102.915,102.92,102.912,102.915,71329455.0
2006-02-20 18:25:00,102.91,102.93,102.91,102.915,48389650.0
2006-02-20 18:26:00,102.92,102.92,102.907,102.92,232320389.0
2006-02-20 18:27:00,102.915,102.93,102.913,102.93,51361421.0
2006-02-20 18:28:00,102.925,102.932,102.91,102.91,127475719.0
2006-02-20 18:29:00,102.915,102.925,102.913,102.92,20027103.0
2006-02-20 18:30:00,102.915,102.92,102.91,102.91,44808301.0
2006-02-20 18:31:00,102.915,102.929,102.915,102.925,45779942.0
2006-02-20 18:32:00,102.935,102.935,102.91,102.92,88466558.0
2006-02-20 18:33:00,102.917,102.932,102.903,102.928,52971682.0
2006-02-20 18:34:00,102.933,102.94,102.93,102.94,47701365.0
2006-02-20 18:35:00,102.94,102.94,102.928,102.928,48417261.0
2006-02-20 18:36:00,102.94,102.946,102.94,102.94,69582075.0
2006-02-20 18:37:00,102.94,102.954,102.9,102.94,47310280.0
2006-02-20 18:38:00,102.95,102.955,102.94,102.945,291323686.0
2006-02-20 18:39:00,102.945,102.95,102.938,102.945,173331795.0
2006-02-20 18:40:00,102.94,102.95,102.94,102.95,33472669.0
2006-02-20 18:41:00,102.942,102.955,102.937,102.945,87516328.0
2006-02-20 18:42:00,102.95,102.955,102.895,102.95,24342461.0
2006-02-20 18:43:00,102.945,102.95,102.905,102.95,54297103.0
2006-02-20 18:44:00,102.945,102.95,102.943,102.945,10838245.0
2006-02-20 18:45:00,102.955,102.955,102.94,102.945,95342058.0
2006-02-20 18:46:00,102.95,102.97,102.95,102.97,28154777.0
2006-02-20 18:47:00,102.958,102.993,102.958,102.993,66949075.0
2006-02-20 18:48:00,102.995,103.0,102.99,103.0,20229121.0
2006-02-20 18:49:00,102.987,103.007,102.98,102.98,113171267.0
2006-02-20 18:50:00,102.973,102.985,102.973,102.98,125673512.0
2006-02-20 18:51:00,102.977,102.99,102.955,102.99,33507146.0
2006-02-20 18:52:00,102.99,102.99,102.952,102.952,112042724.0
2006-02-20 18:53:00,102.96,102.985,102.96,102.98,88426974.0
2006-02-20 18:54:00,102.972,102.992,102.972,102.975,53458575.0
2006-02-20 18:55:00,102.973,102.98,102.925,102.975,159438966.0
2006-02-20 18:56:00,102.975,102.998,102.975,102.985,53008100.0
2006-02-20 18:57:00,102.985,102.995,102.955,102.98,39957056.0
2006-02-20 18:58:00,102.98,102.984,102.964,102.975,120852500.0
2006-02-20 18:59:00,102.962,102.983,102.962,102.962,199999062.0
2006-02-20 19:00:00,102.965,102.98,102.963,102.98,106055373.0
2006-02-20 19:01:00,102.975,102.99,102.969,102.97,83849311.0
2006-02-20 19:02:00,102.96,102.97,102.957,102.96,593635374.0
2006-02-20 19:03:00,102.97,102.98,102.967,102.98,43107703.0
2006-02-20 19:04:00,102.98,102.98,102.958,102.958,34531960.0
2006-02-20 19:05:00,102.975,102.975,102.96,102.965,81969874.0
2006-02-20 19:06:00,102.965,102.975,102.96,102.965,7795911.0
2006-02-20 19:07:00,102.96,102.977,102.96,102.972,44742343.0
2006-02-20 19:08:00,102.98,102.985,102.95,102.985,55359117.0
2006-02-20 19:09:00,102.968,102.98,102.927,102.96,57845214.0
2006-02-20 19:10:00,102.96,102.97,102.952,102.965,73505118.0
2006-02-20 19:11:00,102.965,102.973,102.95,102.96,41865304.0
2006-02-20 19:12:00,102.965,102.979,102.955,102.955,92637622.0
2006-02-20 19:13:00,102.955,102.965,102.95,102.95,89700477.0
2006-02-20 19:14:00,102.955,102.96,102.953,102.96,33856283.0
2006-02-20 19:15:00,102.955,102.957,102.95,102.957,89926711.0
2006-02-20 19:16:00,102.955,102.965,102.953,102.965,34018525.0
2006-02-20 19:17:00,102.953,102.98,102.953,102.98,101331499.0
2006-02-20 19:18:00,102.98,102.98,102.961,102.98,38159856.0
2006-02-20 19:19:00,102.98,102.984,102.96,102.98,103458146.0
2006-02-20 19:20:00,102.967,102.982,102.965,102.965,18843644.0
2006-02-20 19:21:00,102.967,102.975,102.963,102.965,45329409.0
2006-02-20 19:22:00,102.97,102.977,102.955,102.955,24304310.0
2006-02-20 19:23:00,102.96,102.965,102.958,102.965,22051441.0
2006-02-20 19:24:00,102.96,102.99,102.96,102.99,77550781.0
2006-02-20 19:25:00,102.99,102.99,102.985,102.99,76838178.0
2006-02-20 19:26:00,102.99,102.99,102.977,102.99,64098830.0
2006-02-20 19:27:00,102.99,102.99,102.977,102.98,95737180.0
2006-02-20 19:28:00,102.978,102.98,102.967,102.97,938692722.0
2006-02-20 19:29:00,102.985,102.985,102.965,102.98,59883182.0
2006-02-20 19:30:00,102.975,102.982,102.96,102.96,143167110.0
2006-02-20 19:31:00,102.96,102.974,102.95,102.967,79283848.0
2006-02-20 19:32:00,102.96,102.972,102.96,102.97,122758277.0
2006-02-20 19:33:00,102.985,102.985,102.975,102.975,55382833.0
2006-02-20 19:34:00,102.975,102.993,102.958,102.98,89455700.0
2006-02-20 19:35:00,102.973,102.986,102.973,102.983,33818333.0
2006-02-20 19:36:00,102.985,102.99,102.97,102.983,310705760.0
2006-02-20 19:37:00,102.985,103.0,102.979,102.99,41173699.0
2006-02-20 19:38:00,102.995,103.002,102.994,103.002,231270372.0
2006-02-20 19:39:00,103.015,103.015,102.985,102.997,23977053.0
2006-02-20 19:40:00,103.0,103.0,102.982,102.985,130239408.0
2006-02-20 19:41:00,102.99,103.017,102.99,103.003,63629726.0
2006-02-20 19:42:00,102.995,103.03,102.969,103.012,124003200.0
2006-02-20 19:43:00,103.013,103.025,102.964,103.025,253312255.0
2006-02-20 19:44:00,103.017,103.019,103.013,103.013,102217540.0
2006-02-20 19:45:00,103.015,103.053,103.015,103.032,5740425.0
2006-02-20 19:46:00,103.035,103.044,103.024,103.033,93729982.0
2006-02-20 19:47:00,103.035,103.08,103.03,103.08,137715155.0
2006-02-20 19:48:00,103.073,103.078,103.026,103.06,142443575.0
2006-02-20 19:49:00,103.075,103.1,103.06,103.088,14155972.0
2006-02-20 19:50:00,103.09,103.09,103.042,103.042,165268160.0
2006-02-20 19:51:00,103.05,103.05,103.037,103.037,106772320.0
2006-02-20 19:52:00,103.037,103.05,103.037,103.04,189287891.0
2006-02-20 19:53:00,103.05,103.055,103.035,103.043,88359228.0
2006-02-20 19:54:00,103.04,103.05,103.04,103.05,40585917.0
2006-02-20 19:55:00,103.053,103.07,103.053,103.07,219702595.0
2006-02-20 19:56:00,103.068,103.07,103.04,103.063,13339072.0
2006-02-20 19:57:00,103.06,103.063,103.05,103.05,26648468.0
2006-02-20 19:58:00,103.06,103.06,103.017,103.02,37297896.0
2006-02-20 19:59:00,103.03,103.034,103.0,103.015,100186405.0
2006-02-20 20:00:00,103.025,103.025,102.992,103.0,9084082.0
2006-02-20 20:01:00,103.0,103.014,102.998,102.998,56786078.0
2006-02-20 20:02:00,103.005,103.005,102.99,102.99,156813532.0
2006-02-20 20:03:00,102.982,102.99,102.94,102.985,171081094.0
2006-02-20 20:04:00,102.99,102.995,102.975,102.99,57066821.0
2006-02-20 20:05:00,102.99,103.037,102.955,102.988,67704769.0
2006-02-20 20:06:00,102.977,102.99,102.977,102.985,49737671.0
2006-02-20 20:07:00,102.983,102.999,102.983,102.983,113970309.0
2006-02-20 20:08:00,102.985,102.99,102.977,102.985,25502580.0
2006-02-20 20:09:00,102.99,103.0,102.977,102.977,239618999.0
2006-02-20 20:10:00,102.99,102.995,102.988,102.995,112430504.0
2006-02-20 20:11:00,102.995,103.006,102.97,102.97,58425462.0
2006-02-20 20:12:00,102.98,102.995,102.98,102.98,12763767.0
2006-02-20 20:13:00,102.972,102.989,102.968,102.968,113074130.0
2006-02-20 20:14:00,102.975,102.98,102.97,102.973,67609356.0
2006-02-20 20:15:00,102.98,102.98,102.962,102.975,48565248.0
2006-02-20 20:16:00,102.975,102.98,102.973,102.973,164826900.0
2006-02-20 20:17:00,102.98,102.98,102.965,102.98,92224406.0
2006-02-20 20:18:00,102.967,102.985,102.967,102.973,153696539.0
2006-02-20 20:19:00,102.972,102.98,102.97,102.975,87739656.0
2006-02-20 20:20:00,102.973,102.985,102.97,102.98,48772724.0
2006-02-20 20:21:00,102.98,102.98,102.963,102.98,22502979.0
2006-02-20 20:22:00,102.97,102.984,102.963,102.975,40448053.0
2006-02-20 20:23:00,102.98,102.98,102.97,102.972,24185379.0
2006-02-20 20:24:00,102.975,102.983,102.975,102.975,27054416.0
2006-02-20 20:25:00,102.99,102.995,102.977,102.99,41005210.0
2006-02-20 20:26:00,102.985,102.99,102.98,102.98,111207951.0
2006-02-20 20:27:00,102.98,102.99,102.945,102.945,20277439.0
2006-02-20 20:28:00,102.985,102.995,102.975,102.99,33293744.0
2006-02-20 20:29:00,102.99,103.003,102.984,102.992,16296819.0
2006-02-20 20:30:00,103.0,103.0,102.993,102.995,15192294.0
2006-02-20 20:31:00,102.995,102.995,102.99,102.99,80897947.0
2006-02-20 20:32:00,102.99,103.0,102.98,102.98,204699624.0
2006-02-20 20:33:00,102.985,102.99,102.94,102.94,33957607.0
2006-02-20 20:34:00,102.95,102.985,102.95,102.985,95209234.0
2006-02-20 20:35:00,102.99,102.99,102.955,102.955,185217311.0
2006-02-20 20:36:00,102.96,102.98,102.95,102.95,147699546.0
2006-02-20 20:37:00,102.96,102.966,102.96,102.965,190407064.0
2006-02-20 20:38:00,102.975,102.975,102.925,102.965,10076528.0
2006-02-20 20:39:00,102.97,102.98,102.96,102.96,59636119.0
2006-02-20 20:40:00,102.975,102.975,102.957,102.97,11722042.0
2006-02-20 20:41:00,102.975,102.975,102.942,102.943,21892111.0
2006-02-20 20:42:00,102.945,102.95,102.94,102.942,271478110.0
2006-02-20 20:43:00,102.95,102.95,102.93,102.93,35660236.0
2006-02-20 20:44:00,102.93,102.935,102.92,102.935,113788336.0
2006-02-20 20:45:00,102.925,102.938,102.92,102.93,77335318.0
2006-02-20 20:46:00,102.935,102.935,102.913,102.917,62732658.0
2006-02-20 20:47:00,102.915,102.915,102.88,102.88,206851393.0
2006-02-20 20:48:00,102.877,102.894,102.877,102.885,78230358.0
2006-02-20 20:49:00,102.895,102.895,102.875,102.875,54509075.0
2006-02-20 20:50:00,102.885,102.897,102.885,102.89,59770110.0
2006-02-20 20:51:00,102.89,102.895,102.887,102.895,60773475.0
2006-02-20 20:52:00,102.893,102.9,102.893,102.9,112346860.0
2006-02-20 20:53:00,102.9,102.91,102.888,102.9,16992907.0
2006-02-20 20:54:00,102.9,102.907,102.895,102.895,130606339.0
2006-02-20 20:55:00,102.89,102.908,102.887,102.9,28542156.0
2006-02-20 20:56:00,102.89,102.906,102.88,102.88,140364238.0
2006-02-20 20:57:00,102.885,102.91,102.88,102.88,18499736.0
2006-02-20 20:58:00,102.88,102.921,102.88,102.91,344398901.0
2006-02-20 20:59:00,102.905,102.907,102.891,102.897,42487973.0
2006-02-20 21:00:00,102.898,102.905,102.885,102.9,61721475.0
2006-02-20 21:01:00,102.89,102.9,102.835,102.892,8195473.0
2006-02-20 21:02:00,102.89,102.892,102.885,102.887,79193995.0
2006-02-20 21:03:00,102.905,102.905,102.893,102.905,2206243.0
2006-02-20 21:04:00,102.905,102.923,102.899,102.92,84978237.0
2006-02-20 21:05:00,102.913,102.925,102.865,102.907,84592436.0
2006-02-20 21:06:00,102.915,102.927,102.902,102.902,82284181.0
2006-02-20 21:07:00,102.905,102.91,102.9,102.902,84014355.0
2006-02-20 21:08:00,102.915,102.915,102.897,102.905,35841000.0
2006-02-20 21:09:00,102.91,102.915,102.9,102.91,87096923.0
2006-02-20 21:10:00,102.905,102.91,102.9,102.9,49903420.0
2006-02-20 21:11:00,102.903,102.91,102.9,102.905,30629180.0
2006-02-20 21:12:00,102.907,102.96,102.907,102.96,61802077.0
2006-02-20 21:13:00,102.96,102.965,102.935,102.965,23076234.0
2006-02-20 21:14:00,102.953,102.96,102.95,102.957,40675631.0
2006-02-20 21:15:00,102.96,102.96,102.915,102.95,124893190.0
2006-02-20 21:16:00,102.955,102.96,102.947,102.947,188506227.0
2006-02-20 21:17:00,102.955,102.965,102.948,102.948,69320914.0
2006-02-20 21:18:00,102.955,102.965,102.95,102.958,74528503.0
2006-02-20 21:19:00,102.96,102.96,102.945,102.95,42255261.0
2006-02-20 21:20:00,102.965,102.965,102.953,102.96,163115985.0
2006-02-20 21:21:00,102.965,102.965,102.943,102.95,70354355.0
2006-02-20 21:22:00,102.953,102.965,102.95,102.955,145548384.0
2006-02-20 21:23:00,102.953,102.975,102.949,102.975,40388545.0
2006-02-20 21:24:00,102.97,102.97,102.952,102.96,188993227.0
2006-02-20 21:25:00,102.96,102.97,102.955,102.97,173250630.0
2006-02-20 21:26:00,102.96,102.963,102.96,102.96,13238872.0
2006-02-20 21:27:00,102.97,102.981,102.97,102.973,15047569.0
2006-02-20 21:28:00,102.975,102.989,102.971,102.987,237391320.0
2006-02-20 21:29:00,102.983,102.99,102.98,102.983,292335914.0
2006-02-20 21:30:00,102.98,102.99,102.98,102.985,51647204.0
2006-02-20 21:31:00,102.985,103.003,102.98,102.987,47398854.0
2006-02-20 21:32:00,102.995,103.015,102.995,103.015,194161926.0
2006-02-20 21:33:00,103.01,103.019,103.01,103.01,584407367.0
2006-02-20 21:34:00,103.02,103.025,103.01,103.025,81311823.0
2006-02-20 21:35:00,103.015,103.017,102.995,103.005,16759516.0
2006-02-20 21:36:00,103.0,103.01,103.0,103.01,53936097.0
2006-02-20 21:37:00,102.998,103.03,102.998,103.03,31007015.0
2006-02-20 21:38:00,103.035,103.04,103.025,103.025,92498783.0
2006-02-20 21:39:00,103.017,103.027,103.014,103.015,94960353.0
2006-02-20 21:40:00,103.02,103.025,103.01,103.02,28115497.0
2006-02-20 21:41:00,103.02,103.02,103.003,103.017,77628332.0
2006-02-20 21:42:00,103.025,103.025,103.01,103.02,29039500.0
2006-02-20 21:43:00,103.013,103.013,102.995,103.01,32904852.0
2006-02-20 21:44:00,103.005,103.03,103.005,103.03,59927368.0
2006-02-20 21:45:00,103.03,103.033,103.016,103.023,33576195.0
2006-02-20 21:46:00,103.02,103.055,102.995,102.995,160081293.0
2006-02-20 21:47:00,103.037,103.067,103.035,103.05,140491964.0
2006-02-20 21:48:00,103.043,103.044,103.028,103.038,75262788.0
2006-02-20 21:49:00,103.055,103.055,103.028,103.05,65463585.0
2006-02-20 21:50:00,103.05,103.061,103.045,103.055,33659770.0
2006-02-20 21:51:00,103.055,103.059,103.005,103.045,45705428.0
2006-02-20 21:52:00,103.045,103.06,103.03,103.05,132442173.0
2006-02-20 21:53:00,103.048,103.085,103.048,103.085,113415119.0
2006-02-20 21:54:00,103.073,103.087,103.058,103.087,50268308.0
2006-02-20 21:55:00,103.09,103.09,103.07,103.08,22386160.0
2006-02-20 21:56:00,103.08,103.09,103.075,103.08,135592957.0
2006-02-20 21:57:00,103.08,103.087,103.073,103.085,53057087.0
2006-02-20 21:58:00,103.09,103.097,103.078,103.083,38556869.0
2006-02-20 21:59:00,103.09,103.09,103.08,103.085,8602853.0
2006-02-20 22:00:00,103.083,103.088,103.07,103.073,296463670.0
2006-02-20 22:01:00,103.075,103.09,103.071,103.073,21437121.0
2006-02-20 22:02:00,103.07,103.085,103.07,103.08,12862037.0
2006-02-20 22:03:00,103.08,103.08,103.065,103.07,44355205.0
2006-02-20 22:04:00,103.08,103.08,103.065,103.073,45135661.0
2006-02-20 22:05:00,103.085,103.085,103.07,103.07,285146441.0
2006-02-20 22:06:00,103.073,103.085,103.071,103.085,48266544.0
2006-02-20 22:07:00,103.085,103.085,103.07,103.07,33307868.0
2006-02-20 22:08:00,103.057,103.079,103.057,103.075,49602676.0
2006-02-20 22:09:00,103.075,103.079,103.06,103.06,69913064.0
2006-02-20 22:10:00,103.07,103.075,103.057,103.065,170228545.0
2006-02-20 22:11:00,103.075,103.075,103.04,103.04,38644860.0
2006-02-20 22:12:00,103.075,103.075,103.065,103.065,29127201.0
2006-02-20 22:13:00,103.065,103.07,103.058,103.065,165055964.0
2006-02-20 22:14:00,103.055,103.068,103.055,103.055,38156979.0
2006-02-20 22:15:00,103.055,103.06,103.052,103.055,81703720.0
2006-02-20 22:16:00,103.055,103.06,103.03,103.053,102529952.0
2006-02-20 22:17:00,103.05,103.065,103.048,103.065,67252043.0
2006-02-20 22:18:00,103.07,103.07,103.055,103.055,92647329.0
2006-02-20 22:19:00,103.05,103.05,103.042,103.05,138592004.0
2006-02-20 22:20:00,103.042,103.055,103.037,103.045,158444520.0
2006-02-20 22:21:00,103.05,103.061,103.05,103.055,34896626.0
2006-02-20 22:22:00,103.065,103.065,103.035,103.045,34335495.0
2006-02-20 22:23:00,103.04,103.049,103.04,103.045,101086747.0
2006-02-20 22:24:00,103.037,103.07,103.037,103.07,69907302.0
2006-02-20 22:25:00,103.07,103.07,103.058,103.065,11473826.0
2006-02-20 22:26:00,103.065,103.065,103.05,103.055,280471619.0
2006-02-20 22:27:00,103.053,103.06,103.05,103.06,69971269.0
2006-02-20 22:28:00,103.053,103.06,103.05,103.05,223521911.0
2006-02-20 22:29:00,103.06,103.06,103.01,103.055,144549895.0
2006-02-20 22:30:00,103.06,103.06,103.045,103.053,122616547.0
2006-02-20 22:31:00,103.05,103.06,103.045,103.055,149515040.0
2006-02-20 22:32:00,103.055,103.06,103.045,103.06,112126228.0
2006-02-20 22:33:00,103.052,103.06,103.048,103.05,78948057.0
2006-02-20 22:34:00,103.06,103.06,103.03,103.03,40746843.0
2006-02-20 22:35:00,103.05,103.063,103.045,103.063,157960747.0
2006-02-20 22:36:00,103.063,103.07,103.06,103.07,160665825.0
2006-02-20 22:37:00,103.07,103.07,103.057,103.067,103569001.0
2006-02-20 22:38:00,103.07,103.07,103.051,103.052,23309889.0
2006-02-20 22:39:00,103.06,103.06,103.03,103.06,11948412.0
2006-02-20 22:40:00,103.05,103.06,103.05,103.055,123147930.0
2006-02-20 22:41:00,103.05,103.065,103.05,103.055,103015520.0
2006-02-20 22:42:00,103.05,103.055,103.05,103.055,48695870.0
2006-02-20 22:43:00,103.057,103.06,103.05,103.055,29905461.0
2006-02-20 22:44:00,103.057,103.06,103.05,103.06,131250981.0
2006-02-20 22:45:00,103.05,103.06,103.005,103.05,28478937.0
2006-02-20 22:46:00,103.048,103.065,103.048,103.05,54403154.0
2006-02-20 22:47:00,103.055,103.06,103.005,103.053,26424906.0
2006-02-20 22:48:00,103.06,103.065,103.05,103.06,52016068.0
2006-02-20 22:49:00,103.055,103.061,103.043,103.043,70554111.0
2006-02-20 22:50:00,103.05,103.065,103.05,103.063,144315986.0
2006-02-20 22:51:00,103.065,103.08,103.05,103.06,12488354.0
2006-02-20 22:52:00,103.065,103.07,103.055,103.065,146949130.0
2006-02-20 22:53:00,103.06,103.07,103.06,103.063,54351585.0
2006-02-20 22:54:00,103.07,103.075,103.057,103.07,90486516.0
2006-02-20 22:55:00,103.07,103.07,103.037,103.045,66151552.0
2006-02-20 22:56:00,103.04,103.04,103.023,103.023,21953298.0
2006-02-20 22:57:00,103.025,103.043,103.025,103.03,97232285.0
2006-02-20 22:58:00,103.03,103.03,103.023,103.023,115063135.0
2006-02-20 22:59:00,103.025,103.04,103.015,103.04,66890129.0
2006-02-20 23:00:00,103.035,103.05,103.032,103.035,141182526.0
2006-02-20 23:01:00,103.035,103.035,103.025,103.025,60228678.0
2006-02-20 23:02:00,103.03,103.03,103.015,103.025,44116913.0
2006-02-20 23:03:00,103.02,103.041,103.02,103.035,10553743.0
2006-02-20 23:04:00,103.035,103.041,103.024,103.025,95266499.0
2006-02-20 23:05:00,103.025,103.03,103.023,103.03,70946128.0
2006-02-20 23:06:00,103.025,103.028,103.02,103.02,60087278.0
2006-02-20 23:07:00,103.033,103.033,103.015,103.03,19039698.0
2006-02-20 23:08:00,103.025,103.055,103.025,103.028,36566149.0
2006-02-20 23:09:00,103.025,103.03,103.016,103.02,60662480.0
2006-02-20 23:10:00,103.02,103.02,103.015,103.015,135539757.0
2006-02-20 23:11:00,103.02,103.02,103.007,103.02,108058374.0
2006-02-20 23:12:00,103.015,103.03,103.014,103.03,194916044.0
2006-02-20 23:13:00,103.025,103.03,103.017,103.025,187651127.0
2006-02-20 23:14:00,103.03,103.03,103.017,103.017,132035217.0
2006-02-20 23:15:00,103.025,103.03,103.023,103.03,7418020.0
2006-02-20 23:16:00,103.025,103.038,103.015,103.015,14822110.0
2006-02-20 23:17:00,103.025,103.04,103.025,103.04,25932372.0
2006-02-20 23:18:00,103.03,103.049,103.025,103.025,75394819.0
2006-02-20 23:19:00,103.027,103.04,103.019,103.04,30533929.0
2006-02-20 23:20:00,103.04,103.045,103.032,103.032,11595620.0
2006-02-20 23:21:00,103.027,103.045,103.027,103.035,121415485.0
2006-02-20 23:22:00,103.03,103.04,103.027,103.04,182773126.0
2006-02-20 23:23:00,103.035,103.045,103.03,103.045,141286316.0
2006-02-20 23:24:00,103.035,103.045,103.03,103.04,90568015.0
2006-02-20 23:25:00,103.027,103.045,103.027,103.045,114332806.0
2006-02-20 23:26:00,103.033,103.04,103.03,103.03,44767160.0
2006-02-20 23:27:00,103.04,103.045,103.03,103.04,14334204.0
2006-02-20 23:28:00,103.032,103.045,103.028,103.045,44327912.0
2006-02-20 23:29:00,103.04,103.045,103.028,103.045,21114058.0
2006-02-20 23:30:00,103.033,103.045,103.03,103.045,283413233.0
2006-02-20 23:31:00,103.033,103.04,103.01,103.01,36947507.0
2006-02-20 23:32:00,103.035,103.045,103.027,103.027,35263588.0
2006-02-20 23:33:00,103.03,103.04,103.03,103.04,73243635.0
2006-02-20 23:34:00,103.04,103.045,103.03,103.045,11616660.0
2006-02-20 23:35:00,102.995,103.037,102.995,102.995,25186235.0
2006-02-20 23:36:00,103.04,103.045,103.03,103.035,168156776.0
2006-02-20 23:37:00,103.038,103.04,103.03,103.03,27144315.0
2006-02-20 23:38:00,103.03,103.04,103.03,103.03,44417555.0
2006-02-20 23:39:00,103.04,103.04,103.035,103.035,29739656.0
2006-02-20 23:40:00,103.032,103.045,103.032,103.045,20062371.0
2006-02-20 23:41:00,103.035,103.04,103.032,103.035,69934405.0
2006-02-20 23:42:00,103.04,103.04,103.03,103.04,47768297.0
2006-02-20 23:43:00,103.04,103.04,103.03,103.035,40199712.0
2006-02-20 23:44:00,103.04,103.045,103.035,103.035,25667624.0
2006-02-20 23:45:00,103.035,103.045,103.03,103.033,127392796.0
2006-02-20 23:46:00,103.045,103.045,103.028,103.04,110639170.0
2006-02-20 23:47:00,103.035,103.04,103.03,103.035,70658376.0
2006-02-20 23:48:00,103.025,103.04,102.985,103.035,40992068.0
2006-02-20 23:49:00,103.04,103.045,103.027,103.028,65445289.0
2006-02-20 23:50:00,103.04,103.045,103.025,103.045,91184902.0
2006-02-20 23:51:00,103.04,103.04,103.028,103.035,151568120.0
2006-02-20 23:52:00,103.035,103.04,103.025,103.025,184902869.0
2006-02-20 23:53:00,103.04,103.045,103.03,103.045,132349301.0
2006-02-20 23:54:00,103.035,103.04,103.028,103.04,67511403.0
2006-02-20 23:55:00,103.027,103.04,103.025,103.03,25403099.0
2006-02-20 23:56:00,103.035,103.04,103.03,103.04,7265174.0
2006-02-20 23:57:00,103.035,103.045,103.028,103.028,91165937.0
2006-02-20 23:58:00,103.03,103.04,103.025,103.04,57020455.0
2006-02-20 23:59:00,103.04,103.04,103.035,103.035,39928516.0
2006-02-21 00:00:00,103.04,103.04,103.025,103.04,40713781.0
2006-02-21 00:44:00,103.035,103.035,102.995,102.995,18356343.0
2006-02-21 00:45:00,102.983,102.995,102.94,102.98,16194160.0
2006-02-21 00:46:00,102.99,102.99,102.985,102.99,31535921.0
2006-02-21 00:47:00,102.99,103.0,102.988,103.0,55951509.0
2006-02-21 00:48:00,102.99,103.0,102.99,103.0,100832347.0
2006-02-21 00:49:00,102.997,103.0,102.987,102.995,25543581.0
2006-02-21 00:50:00,103.0,103.0,102.995,102.995,56791848.0
2006-02-21 00:51:00,102.995,103.0,102.99,103.0,59768097.0
2006-02-21 00:52:00,102.987,103.0,102.987,103.0,54862591.0
2006-02-21 00:53:00,102.995,103.0,102.99,103.0,102701598.0
2006-02-21 00:54:00,103.005,103.005,102.99,102.99,163728203.0
2006-02-21 00:55:00,102.995,103.0,102.995,103.0,44368061.0
2006-02-21 00:56:00,103.0,103.0,102.988,102.995,154516754.0
2006-02-21 00:57:00,103.0,103.0,102.99,102.995,80223229.0
2006-02-21 00:58:00,102.985,103.0,102.985,103.0,59040598.0
2006-02-21 00:59:00,102.99,103.0,102.987,102.987,78856918.0
2006-02-21 01:00:00,102.992,103.085,102.992,103.085,38712263.0
2006-02-21 01:01:00,103.09,103.091,103.062,103.083,38311966.0
2006-02-21 01:02:00,103.085,103.085,103.08,103.085,41979005.0
2006-02-21 01:03:00,103.09,103.09,103.075,103.085,84738961.0
2006-02-21 01:04:00,103.083,103.095,103.077,103.085,34436053.0
2006-02-21 01:05:00,103.077,103.095,103.077,103.085,131650860.0
2006-02-21 01:06:00,103.08,103.09,103.08,103.09,136338381.0
2006-02-21 01:07:00,103.085,103.085,103.063,103.063,28358669.0
2006-02-21 01:08:00,103.07,103.07,103.055,103.06,81279904.0
2006-02-21 01:09:00,103.065,103.069,103.05,103.05,47850651.0
2006-02-21 01:10:00,103.055,103.065,103.05,103.06,55787105.0
2006-02-21 01:11:00,103.065,103.065,103.053,103.06,56096547.0
2006-02-21 01:12:00,103.052,103.067,103.052,103.055,30020879.0
2006-02-21 01:13:00,103.045,103.065,103.045,103.06,47145429.0
2006-02-21 01:14:00,103.05,103.083,103.05,103.065,48498944.0
2006-02-21 01:15:00,103.062,103.085,103.062,103.085,45042031.0
2006-02-21 01:16:00,103.095,103.095,103.035,103.035,87829877.0
2006-02-21 01:17:00,103.085,103.085,103.065,103.083,75850951.0
2006-02-21 01:18:00,103.08,103.11,103.08,103.11,17297920.0
2006-02-21 01:19:00,103.105,103.107,103.09,103.105,230381690.0
2006-02-21 01:20:00,103.11,103.11,103.1,103.11,68886574.0
2006-02-21 01:21:00,103.11,103.11,103.072,103.095,65391351.0
2006-02-21 01:22:00,103.095,103.095,103.085,103.095,133540092.0
2006-02-21 01:23:00,103.093,103.093,103.026,103.08,19891524.0
2006-02-21 01:24:00,103.077,103.085,103.075,103.085,10448264.0
2006-02-21 01:25:00,103.08,103.095,103.075,103.075,34356765.0
2006-02-21 01:26:00,103.083,103.1,103.074,103.08,20889896.0
2006-02-21 01:27:00,103.08,103.085,103.07,103.07,62629068.0
2006-02-21 01:28:00,103.075,103.075,103.065,103.065,110103468.0
2006-02-21 01:29:00,103.07,103.077,103.07,103.072,35685419.0
2006-02-21 01:30:00,103.072,103.08,103.053,103.063,245758140.0
2006-02-21 01:31:00,103.07,103.075,103.063,103.063,100459241.0
2006-02-21 01:32:00,103.063,103.085,103.063,103.085,20495616.0
2006-02-21 01:33:00,103.095,103.095,103.077,103.095,25318257.0
2006-02-21 01:34:00,103.083,103.09,103.077,103.08,164579296.0
2006-02-21 01:35:00,103.077,103.09,103.077,103.083,121476067.0
2006-02-21 01:36:00,103.08,103.09,103.075,103.075,46596087.0
2006-02-21 01:37:00,103.085,103.1,103.079,103.1,102048058.0
2006-02-21 01:38:00,103.085,103.107,103.085,103.097,36160357.0
2006-02-21 01:39:00,103.095,103.105,103.09,103.1,46058873.0
2006-02-21 01:40:00,103.095,103.11,103.087,103.11,72795718.0
2006-02-21 01:41:00,103.103,103.116,103.1,103.105,141118281.0
2006-02-21 01:42:00,103.11,103.11,103.1,103.11,32201857.0
2006-02-21 01:43:00,103.105,103.115,103.098,103.098,57899316.0
2006-02-21 01:44:00,103.105,103.106,103.097,103.1,33281140.0
2006-02-21 01:45:00,103.1,103.107,103.097,103.1,26847742.0
2006-02-21 01:46:00,103.095,103.105,103.09,103.1,46606735.0
2006-02-21 01:47:00,103.098,103.105,103.085,103.095,63369663.0
2006-02-21 01:48:00,103.095,103.1,103.092,103.095,51324441.0
2006-02-21 01:49:00,103.1,103.1,103.085,103.085,66575758.0
2006-02-21 01:50:00,103.08,103.09,103.075,103.08,56274867.0
2006-02-21 01:51:00,103.09,103.095,103.08,103.085,54531634.0
2006-02-21 01:52:00,103.09,103.09,103.038,103.075,39308087.0
2006-02-21 01:53:00,103.06,103.08,103.055,103.055,99830196.0
2006-02-21 01:54:00,103.06,103.075,103.06,103.075,5943732.0
2006-02-21 01:55:00,103.07,103.07,103.05,103.05,120553489.0
2006-02-21 01:56:00,103.06,103.075,103.06,103.075,179978642.0
2006-02-21 01:57:00,103.075,103.075,103.067,103.07,140271602.0
2006-02-21 01:58:00,103.058,103.1,103.058,103.1,24193891.0
2006-02-21 01:59:00,103.095,103.135,103.095,103.115,12414830.0
2006-02-21 02:00:00,103.115,103.135,103.115,103.135,13269377.0
2006-02-21 02:01:00,103.14,103.14,103.128,103.128,23541784.0
2006-02-21 02:02:00,103.14,103.145,103.13,103.135,147778765.0
2006-02-21 02:03:00,103.135,103.14,103.13,103.13,171718960.0
2006-02-21 02:04:00,103.12,103.17,103.12,103.17,129003194.0
2006-02-21 02:05:00,103.175,103.175,103.13,103.13,5663395.0
2006-02-21 02:06:00,103.125,103.151,103.12,103.12,107564052.0
2006-02-21 02:07:00,103.135,103.135,103.085,103.13,42486044.0
2006-02-21 02:08:00,103.125,103.135,103.12,103.13,50431549.0
2006-02-21 02:09:00,103.12,103.13,103.12,103.13,61108553.0
2006-02-21 02:10:00,103.135,103.14,103.135,103.14,65155368.0
2006-02-21 02:11:00,103.135,103.14,103.132,103.135,48917691.0
2006-02-21 02:12:00,103.135,103.163,103.134,103.158,68051613.0
2006-02-21 02:13:00,103.16,103.16,103.14,103.145,47650275.0
2006-02-21 02:14:00,103.15,103.153,103.147,103.15,24942162.0
2006-02-21 02:15:00,103.15,103.15,103.136,103.145,32844310.0
2006-02-21 02:16:00,103.138,103.165,103.138,103.165,55995469.0
2006-02-21 02:17:00,103.17,103.17,103.155,103.16,35413897.0
2006-02-21 02:18:00,103.155,103.174,103.155,103.173,151009395.0
2006-02-21 02:19:00,103.18,103.18,103.16,103.175,67817883.0
2006-02-21 02:20:00,103.18,103.185,103.163,103.165,50475477.0
2006-02-21 02:21:00,103.167,103.185,103.165,103.165,33637541.0
2006-02-21 02:22:00,103.18,103.19,103.175,103.175,112251740.0
2006-02-21 02:23:00,103.165,103.18,103.165,103.17,45415290.0
2006-02-21 02:24:00,103.173,103.2,103.173,103.197,110472959.0
2006-02-21 02:25:00,103.2,103.21,103.197,103.203,161478898.0
2006-02-21 02:26:00,103.215,103.215,103.197,103.215,26642385.0
2006-02-21 02:27:00,103.205,103.21,103.2,103.203,19586788.0
2006-02-21 02:28:00,103.203,103.24,103.203,103.24,94478741.0
2006-02-21 02:29:00,103.233,103.26,103.222,103.222,251363545.0
2006-02-21 02:30:00,103.222,103.238,103.222,103.23,33457171.0
2006-02-21 02:31:00,103.225,103.241,103.225,103.235,112568720.0
2006-02-21 02:32:00,103.23,103.25,103.23,103.25,66225090.0
2006-02-21 02:33:00,103.25,103.255,103.235,103.243,22955930.0
2006-02-21 02:34:00,103.235,103.239,103.23,103.23,34131496.0
2006-02-21 02:35:00,103.235,103.247,103.235,103.247,10202386.0
2006-02-21 02:36:00,103.25,103.297,103.224,103.253,20778779.0
2006-02-21 02:37:00,103.255,103.255,103.24,103.245,136627880.0
2006-02-21 02:38:00,103.245,103.25,103.22,103.25,59479127.0
2006-02-21 02:39:00,103.25,103.25,103.235,103.24,75015324.0
2006-02-21 02:40:00,103.235,103.24,103.235,103.235,224172123.0
2006-02-21 02:41:00,103.24,103.245,103.227,103.23,17607817.0
2006-02-21 02:42:00,103.233,103.233,103.205,103.205,70271402.0
2006-02-21 02:43:00,103.155,103.215,103.155,103.215,83007161.0
2006-02-21 02:44:00,103.205,103.21,103.202,103.202,49578461.0
2006-02-21 02:45:00,103.205,103.215,103.2,103.2,47886001.0
2006-02-21 02:46:00,103.21,103.235,103.195,103.195,43086661.0
2006-02-21 02:47:00,103.205,103.226,103.205,103.222,27638445.0
2006-02-21 02:48:00,103.23,103.235,103.223,103.235,60182969.0
2006-02-21 02:49:00,103.23,103.235,103.22,103.225,51635601.0
2006-02-21 02:50:00,103.22,103.235,103.22,103.225,51741621.0
2006-02-21 02:51:00,103.22,103.22,103.195,103.22,81910614.0
2006-02-21 02:52:00,103.213,103.24,103.213,103.215,30159171.0
2006-02-21 02:53:00,103.22,103.22,103.21,103.21,129341025.0
2006-02-21 02:54:00,103.215,103.235,103.187,103.187,121944105.0
2006-02-21 02:55:00,103.195,103.195,103.16,103.163,31817475.0
2006-02-21 02:56:00,103.165,103.17,103.135,103.17,90941146.0
2006-02-21 02:57:00,103.165,103.165,103.145,103.145,39737792.0
2006-02-21 02:58:00,103.143,103.161,103.142,103.16,36697287.0
2006-02-21 02:59:00,103.155,103.155,103.12,103.152,39778321.0
2006-02-21 03:00:00,103.147,103.165,103.13,103.13,75137604.0
2006-02-21 03:01:00,103.14,103.14,103.115,103.115,65274293.0
2006-02-21 03:02:00,103.125,103.14,103.122,103.14,87656497.0
2006-02-21 03:03:00,103.135,103.14,103.122,103.14,164642249.0
2006-02-21 03:04:00,103.14,103.14,103.125,103.125,44501564.0
2006-02-21 03:05:00,103.12,103.145,103.118,103.145,150250720.0
2006-02-21 03:06:00,103.14,103.145,103.137,103.145,107248955.0
2006-02-21 03:07:00,103.15,103.151,103.128,103.147,57574342.0
2006-02-21 03:08:00,103.16,103.17,103.155,103.155,55847596.0
2006-02-21 03:09:00,103.155,103.16,103.155,103.16,54377485.0
2006-02-21 03:10:00,103.155,103.155,103.137,103.137,24898706.0
2006-02-21 03:11:00,103.14,103.14,103.13,103.13,98286721.0
2006-02-21 03:12:00,103.14,103.14,103.133,103.14,59618018.0
2006-02-21 03:13:00,103.14,103.14,103.135,103.14,33957060.0
2006-02-21 03:14:00,103.13,103.131,103.087,103.123,15510161.0
2006-02-21 03:15:00,103.135,103.137,103.134,103.135,17077256.0
2006-02-21 03:16:00,103.13,103.145,103.125,103.138,147655617.0
2006-02-21 03:17:00,103.14,103.18,103.14,103.18,43289832.0
2006-02-21 03:18:00,103.173,103.193,103.173,103.173,73221554.0
2006-02-21 03:19:00,103.175,103.18,103.175,103.18,26696412.0
2006-02-21 03:20:00,103.165,103.18,103.165,103.177,241346265.0
2006-02-21 03:21:00,103.175,103.18,103.175,103.175,24700033.0
2006-02-21 03:22:00,103.18,103.19,103.173,103.19,134521433.0
2006-02-21 03:23:00,103.185,103.185,103.17,103.17,51940178.0
2006-02-21 03:24:00,103.18,103.18,103.165,103.18,101919407.0
2006-02-21 03:25:00,103.18,103.18,103.135,103.18,203120787.0
2006-02-21 03:26:00,103.17,103.203,103.17,103.203,127589677.0
2006-02-21 03:27:00,103.205,103.223,103.205,103.205,118518607.0
2006-02-21 03:28:00,103.21,103.21,103.2,103.205,69137058.0
2006-02-21 03:29:00,103.197,103.21,103.197,103.205,34831631.0
2006-02-21 03:30:00,103.198,103.206,103.198,103.2,18295971.0
2006-02-21 03:31:00,103.195,103.21,103.195,103.21,18457523.0
2006-02-21 03:32:00,103.2,103.23,103.2,103.205,29255933.0
2006-02-21 03:33:00,103.208,103.21,103.208,103.21,2409979.0
2006-02-21 03:34:00,103.205,103.205,103.2,103.2,70458900.0
2006-02-21 03:35:00,103.2,103.2,103.198,103.198,2163497.0
2006-02-21 03:36:00,103.2,103.2,103.17,103.17,35912568.0
2006-02-21 03:37:00,103.16,103.175,103.16,103.165,38099155.0
2006-02-21 03:38:00,103.157,103.19,103.157,103.19,5906275.0
2006-02-21 03:39:00,103.155,103.188,103.155,103.18,3754412.0
2006-02-21 03:40:00,103.177,103.177,103.173,103.173,22897749.0
2006-02-21 03:41:00,103.175,103.175,103.17,103.17,10206876.0
2006-02-21 03:42:00,103.165,103.165,103.165,103.165,8533510.0
2006-02-21 03:43:00,103.163,103.172,103.163,103.172,22138136.0
2006-02-21 03:44:00,103.185,103.185,103.168,103.168,2740657.0
2006-02-21 03:45:00,103.168,103.202,103.168,103.202,15028237.0
2006-02-21 03:46:00,103.202,103.208,103.197,103.208,37863075.0
2006-02-21 03:47:00,103.22,103.23,103.189,103.19,69580409.0
2006-02-21 03:48:00,103.19,103.2,103.185,103.185,38965113.0
2006-02-21 03:49:00,103.185,103.213,103.185,103.195,60190518.0
2006-02-21 03:50:00,103.21,103.21,103.187,103.193,52868547.0
2006-02-21 03:51:00,103.2,103.2,103.193,103.193,4456781.0
2006-02-21 03:52:00,103.195,103.21,103.192,103.205,64436009.0
2006-02-21 03:53:00,103.195,103.21,103.194,103.195,57397974.0
2006-02-21 03:54:00,103.197,103.215,103.197,103.215,18961590.0
2006-02-21 03:55:00,103.21,103.21,103.19,103.19,15817454.0
2006-02-21 03:56:00,103.19,103.199,103.19,103.193,58602686.0
2006-02-21 03:57:00,103.19,103.22,103.19,103.22,18454429.0
2006-02-21 03:58:00,103.205,103.226,103.2,103.215,56072588.0
2006-02-21 03:59:00,103.22,103.22,103.205,103.22,38365793.0
2006-02-21 04:00:00,103.215,103.22,103.215,103.22,38806995.0
2006-02-21 04:01:00,103.22,103.22,103.205,103.21,62453951.0
2006-02-21 04:02:00,103.208,103.211,103.19,103.195,90802726.0
2006-02-21 04:03:00,103.2,103.2,103.165,103.165,7053567.0
2006-02-21 04:04:00,103.16,103.187,103.16,103.177,23799045.0
2006-02-21 04:05:00,103.19,103.195,103.185,103.195,65749321.0
2006-02-21 04:06:00,103.205,103.205,103.183,103.19,134610759.0
2006-02-21 04:07:00,103.175,103.197,103.175,103.195,202833338.0
2006-02-21 04:08:00,103.195,103.202,103.18,103.2,167256816.0
2006-02-21 04:09:00,103.205,103.205,103.185,103.2,86072214.0
2006-02-21 04:10:00,103.188,103.205,103.187,103.2,65126173.0
2006-02-21 04:11:00,103.195,103.2,103.145,103.185,42874247.0
2006-02-21 04:12:00,103.195,103.215,103.195,103.215,73610141.0
2006-02-21 04:13:00,103.22,103.22,103.2,103.205,104288026.0
2006-02-21 04:14:00,103.193,103.215,103.193,103.215,122422444.0
2006-02-21 04:15:00,103.215,103.225,103.215,103.22,27478456.0
2006-02-21 04:16:00,103.215,103.23,103.213,103.22,42638640.0
2006-02-21 04:17:00,103.22,103.23,103.2,103.23,46914455.0
2006-02-21 04:18:00,103.225,103.25,103.225,103.235,65524598.0
2006-02-21 04:19:00,103.245,103.26,103.232,103.232,20218050.0
2006-02-21 04:20:00,103.235,103.242,103.23,103.23,27291599.0
2006-02-21 04:21:00,103.22,103.232,103.22,103.23,48232766.0
2006-02-21 04:22:00,103.23,103.25,103.23,103.238,25576478.0
2006-02-21 04:23:00,103.235,103.245,103.23,103.24,185480674.0
2006-02-21 04:24:00,103.195,103.237,103.195,103.195,24018915.0
2006-02-21 04:25:00,103.245,103.26,103.243,103.26,12865943.0
2006-02-21 04:26:00,103.26,103.26,103.25,103.25,80584919.0
2006-02-21 04:27:00,103.247,103.263,103.235,103.235,36249576.0
2006-02-21 04:28:00,103.21,103.24,103.21,103.233,38086287.0
2006-02-21 04:29:00,103.245,103.245,103.23,103.233,272670043.0
2006-02-21 04:30:00,103.245,103.245,103.22,103.23,20390206.0
2006-02-21 04:31:00,103.235,103.235,103.218,103.222,45992854.0
2006-02-21 04:32:00,103.23,103.235,103.22,103.23,14367249.0
2006-02-21 04:33:00,103.22,103.236,103.213,103.213,46788418.0
2006-02-21 04:34:00,103.225,103.225,103.207,103.207,115909169.0
2006-02-21 04:35:00,103.22,103.245,103.22,103.245,94204302.0
2006-02-21 04:36:00,103.255,103.268,103.255,103.255,141300446.0
2006-02-21 04:37:00,103.26,103.266,103.25,103.25,193308431.0
2006-02-21 04:38:00,103.255,103.265,103.247,103.247,133732222.0
2006-02-21 04:39:00,103.252,103.27,103.252,103.27,11079323.0
2006-02-21 04:40:00,103.27,103.27,103.245,103.267,31769773.0
2006-02-21 04:41:00,103.265,103.272,103.25,103.25,68809726.0
2006-02-21 04:42:00,103.26,103.265,103.24,103.265,26226106.0
2006-02-21 04:43:00,103.255,103.26,103.255,103.255,16116243.0
2006-02-21 04:44:00,103.26,103.26,103.253,103.255,7436613.0
2006-02-21 04:45:00,103.247,103.26,103.247,103.26,141441044.0
2006-02-21 04:46:00,103.255,103.26,103.247,103.255,174868259.0
2006-02-21 04:47:00,103.26,103.26,103.252,103.255,205261223.0
2006-02-21 04:48:00,103.26,103.27,103.252,103.27,105330321.0
2006-02-21 04:49:00,103.265,103.29,103.265,103.29,144129897.0
2006-02-21 04:50:00,103.29,103.29,103.262,103.265,63315398.0
2006-02-21 04:51:00,103.268,103.275,103.255,103.265,38900159.0
2006-02-21 04:52:00,103.27,103.273,103.255,103.273,19062572.0
2006-02-21 04:53:00,103.26,103.268,103.26,103.265,58862931.0
2006-02-21 04:54:00,103.27,103.275,103.27,103.275,66422739.0
2006-02-21 04:55:00,103.275,103.28,103.264,103.265,98998753.0
2006-02-21 04:56:00,103.265,103.28,103.26,103.26,9826576.0
2006-02-21 04:57:00,103.265,103.29,103.263,103.29,46778615.0
2006-02-21 04:58:00,103.285,103.29,103.275,103.275,56478506.0
2006-02-21 04:59:00,103.275,103.28,103.27,103.275,129584697.0
2006-02-21 05:00:00,103.28,103.28,103.255,103.255,71190007.0
2006-02-21 05:01:00,103.253,103.27,103.253,103.26,107636234.0
2006-02-21 05:02:00,103.26,103.265,103.253,103.255,88489523.0
2006-02-21 05:03:00,103.253,103.26,103.25,103.25,21802859.0
2006-02-21 05:04:00,103.255,103.27,103.253,103.27,70940002.0
2006-02-21 05:05:00,103.27,103.275,103.257,103.27,87953462.0
2006-02-21 05:06:00,103.263,103.27,103.26,103.26,59342273.0
2006-02-21 05:07:00,103.265,103.272,103.25,103.255,162680316.0
2006-02-21 05:08:00,103.25,103.25,103.225,103.225,12570059.0
2006-02-21 05:09:00,103.223,103.23,103.223,103.23,159201312.0
2006-02-21 05:10:00,103.223,103.23,103.22,103.225,64356570.0
2006-02-21 05:11:00,103.23,103.24,103.225,103.23,53148123.0
2006-02-21 05:12:00,103.223,103.235,103.179,103.235,24392971.0
2006-02-21 05:13:00,103.23,103.253,103.23,103.238,53341655.0
2006-02-21 05:14:00,103.24,103.245,103.191,103.23,28795690.0
2006-02-21 05:15:00,103.24,103.244,103.237,103.237,123170964.0
2006-02-21 05:16:00,103.235,103.24,103.23,103.237,31396809.0
2006-02-21 05:17:00,103.235,103.243,103.235,103.24,45151477.0
2006-02-21 05:18:00,103.245,103.26,103.245,103.26,93872351.0
2006-02-21 05:19:00,103.265,103.269,103.258,103.26,134309004.0
2006-02-21 05:20:00,103.27,103.281,103.248,103.27,11779960.0
2006-02-21 05:21:00,103.262,103.275,103.259,103.26,24601465.0
2006-02-21 05:22:00,103.257,103.27,103.251,103.27,96567834.0
2006-02-21 05:23:00,103.27,103.27,103.251,103.263,173168598.0
2006-02-21 05:24:00,103.263,103.263,103.245,103.25,146653750.0
2006-02-21 05:25:00,103.23,103.267,103.23,103.25,39932225.0
2006-02-21 05:26:00,103.24,103.26,103.222,103.222,75904293.0
2006-02-21 05:27:00,103.23,103.24,103.225,103.225,116241164.0
2006-02-21 05:28:00,103.225,103.23,103.215,103.22,152909638.0
2006-02-21 05:29:00,103.223,103.23,103.215,103.23,134595551.0
2006-02-21 05:30:00,103.225,103.23,103.18,103.23,137027109.0
2006-02-21 05:31:00,103.22,103.23,103.22,103.223,246034027.0
2006-02-21 05:32:00,103.23,103.23,103.22,103.223,72127893.0
2006-02-21 05:33:00,103.225,103.235,103.22,103.235,264570900.0
2006-02-21 05:34:00,103.235,103.235,103.22,103.23,10616049.0
2006-02-21 05:35:00,103.23,103.23,103.217,103.217,76720044.0
2006-02-21 05:36:00,103.225,103.233,103.219,103.22,110224349.0
2006-02-21 05:37:00,103.225,103.225,103.205,103.225,36710678.0
2006-02-21 05:38:00,103.215,103.22,103.213,103.22,35539900.0
2006-02-21 05:39:00,103.215,103.23,103.202,103.202,162740875.0
2006-02-21 05:40:00,103.21,103.21,103.202,103.21,144804101.0
2006-02-21 05:41:00,103.215,103.215,103.185,103.21,94528443.0
2006-02-21 05:42:00,103.205,103.225,103.188,103.19,71666711.0
2006-02-21 05:43:00,103.193,103.2,103.17,103.195,107383695.0
2006-02-21 05:44:00,103.195,103.2,103.192,103.195,85152394.0
2006-02-21 05:45:00,103.195,103.199,103.175,103.175,38221959.0
2006-02-21 05:46:00,103.185,103.197,103.183,103.185,164907550.0
2006-02-21 05:47:00,103.185,103.195,103.185,103.195,31656563.0
2006-02-21 05:48:00,103.16,103.195,103.16,103.195,35243829.0
2006-02-21 05:49:00,103.185,103.211,103.185,103.19,155886942.0
2006-02-21 05:50:00,103.18,103.2,103.18,103.185,70222044.0
2006-02-21 05:51:00,103.185,103.206,103.185,103.187,45101543.0
2006-02-21 05:52:00,103.2,103.2,103.185,103.185,32265686.0
2006-02-21 05:53:00,103.185,103.2,103.183,103.183,52480746.0
2006-02-21 05:54:00,103.18,103.22,103.18,103.215,262735137.0
2006-02-21 05:55:00,103.203,103.207,103.17,103.19,44737499.0
2006-02-21 05:56:00,103.18,103.192,103.17,103.17,44871224.0
2006-02-21 05:57:00,103.17,103.19,103.17,103.18,13891391.0
2006-02-21 05:58:00,103.183,103.19,103.178,103.185,20459172.0
2006-02-21 05:59:00,103.183,103.19,103.175,103.183,275626312.0
2006-02-21 06:00:00,103.185,103.2,103.182,103.2,7995218.0
2006-02-21 06:01:00,103.193,103.205,103.187,103.2,39151979.0
2006-02-21 06:02:00,103.195,103.195,103.17,103.17,51139363.0
2006-02-21 06:03:00,103.17,103.17,103.16,103.17,133707674.0
2006-02-21 06:04:00,103.17,103.19,103.17,103.19,24167290.0
2006-02-21 06:05:00,103.187,103.19,103.178,103.183,47266863.0
2006-02-21 06:06:00,103.195,103.198,103.185,103.198,107025689.0
2006-02-21 06:07:00,103.2,103.215,103.2,103.215,138306368.0
2006-02-21 06:08:00,103.215,103.216,103.165,103.205,49891308.0
2006-02-21 06:09:00,103.205,103.221,103.205,103.21,37172578.0
2006-02-21 06:10:00,103.21,103.215,103.204,103.205,60368485.0
2006-02-21 06:11:00,103.188,103.2,103.188,103.193,69558952.0
2006-02-21 06:12:00,103.2,103.205,103.187,103.187,129688883.0
2006-02-21 06:13:00,103.145,103.2,103.145,103.19,161193524.0
2006-02-21 06:14:00,103.193,103.216,103.191,103.21,33556061.0
2006-02-21 06:15:00,103.21,103.215,103.207,103.215,58966218.0
2006-02-21 06:16:00,103.22,103.22,103.191,103.193,33672585.0
2006-02-21 06:17:00,103.2,103.205,103.19,103.205,30886514.0
2006-02-21 06:18:00,103.197,103.2,103.192,103.2,81765675.0
2006-02-21 06:19:00,103.2,103.205,103.19,103.2,28994016.0
2006-02-21 06:20:00,103.195,103.2,103.185,103.187,92879842.0
2006-02-21 06:21:00,103.195,103.205,103.192,103.195,87610134.0
2006-02-21 06:22:00,103.19,103.2,103.188,103.188,33383953.0
2006-02-21 06:23:00,103.2,103.2,103.19,103.19,55410002.0
2006-02-21 06:24:00,103.195,103.219,103.195,103.195,16915135.0
2006-02-21 06:25:00,103.205,103.205,103.19,103.2,76825229.0
2006-02-21 06:26:00,103.19,103.2,103.19,103.2,634191394.0
2006-02-21 06:27:00,103.205,103.205,103.195,103.195,191935480.0
2006-02-21 06:28:00,103.187,103.205,103.187,103.195,52069487.0
2006-02-21 06:29:00,103.195,103.2,103.19,103.19,54007326.0
2006-02-21 06:30:00,103.193,103.2,103.19,103.193,289441500.0
2006-02-21 06:31:00,103.197,103.2,103.187,103.195,250518498.0
2006-02-21 06:32:00,103.193,103.2,103.193,103.2,15601419.0
2006-02-21 06:33:00,103.19,103.2,103.19,103.19,13195328.0
2006-02-21 06:34:00,103.2,103.205,103.19,103.2,161554107.0
2006-02-21 06:35:00,103.2,103.2,103.187,103.2,207525226.0
2006-02-21 06:36:00,103.205,103.205,103.19,103.193,42322690.0
2006-02-21 06:37:00,103.195,103.205,103.193,103.193,142262134.0
2006-02-21 06:38:00,103.19,103.205,103.19,103.205,64598619.0
2006-02-21 06:39:00,103.2,103.225,103.2,103.225,164034579.0
2006-02-21 06:40:00,103.21,103.23,103.205,103.23,38805455.0
2006-02-21 06:41:00,103.228,103.235,103.22,103.225,79480115.0
2006-02-21 06:42:00,103.218,103.235,103.218,103.225,75826855.0
2006-02-21 06:43:00,103.217,103.245,103.217,103.245,195728617.0
2006-02-21 06:44:00,103.24,103.242,103.202,103.23,132540798.0
2006-02-21 06:45:00,103.227,103.23,103.22,103.223,37245334.0
2006-02-21 06:46:00,103.235,103.24,103.22,103.22,22870399.0
2006-02-21 06:47:00,103.22,103.22,103.21,103.217,63308831.0
2006-02-21 06:48:00,103.215,103.22,103.21,103.213,27910680.0
2006-02-21 06:49:00,103.21,103.22,103.21,103.215,55380557.0
2006-02-21 06:50:00,103.22,103.22,103.19,103.19,81110934.0
2006-02-21 06:51:00,103.185,103.2,103.185,103.195,39320898.0
2006-02-21 06:52:00,103.182,103.19,103.18,103.185,82399327.0
2006-02-21 06:53:00,103.182,103.195,103.182,103.185,85242081.0
2006-02-21 06:54:00,103.177,103.195,103.135,103.183,90078196.0
2006-02-21 06:55:00,103.19,103.206,103.184,103.185,77990307.0
2006-02-21 06:56:00,103.185,103.195,103.178,103.195,2099585.0
2006-02-21 06:57:00,103.177,103.2,103.177,103.2,74697220.0
2006-02-21 06:58:00,103.202,103.21,103.155,103.2,8618650.0
2006-02-21 06:59:00,103.21,103.215,103.195,103.208,60022826.0
2006-02-21 07:00:00,103.207,103.21,103.195,103.205,39582607.0
2006-02-21 07:01:00,103.21,103.222,103.21,103.21,366225969.0
2006-02-21 07:02:00,103.21,103.225,103.21,103.215,17338086.0
2006-02-21 07:03:00,103.21,103.225,103.21,103.21,131710840.0
2006-02-21 07:04:00,103.22,103.22,103.205,103.21,30155474.0
2006-02-21 07:05:00,103.215,103.22,103.207,103.22,122050594.0
2006-02-21 07:06:00,103.22,103.22,103.208,103.22,17836576.0
2006-02-21 07:07:00,103.22,103.22,103.2,103.203,103004363.0
2006-02-21 07:08:00,103.205,103.21,103.2,103.21,66784038.0
2006-02-21 07:09:00,103.21,103.211,103.2,103.205,54784704.0
2006-02-21 07:10:00,103.195,103.215,103.195,103.215,53450750.0
2006-02-21 07:11:00,103.205,103.211,103.2,103.207,81959514.0
2006-02-21 07:12:00,103.21,103.219,103.207,103.215,204540096.0
2006-02-21 07:13:00,103.217,103.225,103.212,103.225,63206708.0
2006-02-21 07:14:00,103.22,103.225,103.212,103.215,79424172.0
2006-02-21 07:15:00,103.225,103.225,103.21,103.22,109453959.0
2006-02-21 07:16:00,103.22,103.22,103.21,103.22,38685436.0
2006-02-21 07:17:00,103.212,103.217,103.195,103.195,271017378.0
2006-02-21 07:18:00,103.193,103.205,103.19,103.205,21826632.0
2006-02-21 07:19:00,103.2,103.225,103.195,103.225,12526228.0
2006-02-21 07:20:00,103.21,103.218,103.2,103.2,58283933.0
2006-02-21 07:21:00,103.195,103.205,103.155,103.205,9209876.0
2006-02-21 07:22:00,103.195,103.195,103.18,103.18,207099267.0
2006-02-21 07:23:00,103.17,103.19,103.168,103.18,149751131.0
2006-02-21 07:24:00,103.175,103.185,103.17,103.18,168809075.0
2006-02-21 07:25:00,103.175,103.18,103.165,103.18,100665288.0
2006-02-21 07:26:00,103.17,103.185,103.17,103.175,37238301.0
2006-02-21 07:27:00,103.17,103.22,103.17,103.22,190276662.0
2006-02-21 07:28:00,103.22,103.22,103.195,103.195,78222728.0
2006-02-21 07:29:00,103.195,103.2,103.193,103.2,14978106.0
2006-02-21 07:30:00,103.192,103.203,103.184,103.19,16607377.0
2006-02-21 07:31:00,103.19,103.195,103.175,103.185,32580237.0
2006-02-21 07:32:00,103.145,103.2,103.145,103.18,20810180.0
2006-02-21 07:33:00,103.18,103.21,103.18,103.185,115564746.0
2006-02-21 07:34:00,103.19,103.206,103.182,103.2,38165685.0
2006-02-21 07:35:00,103.185,103.213,103.185,103.185,29301870.0
2006-02-21 07:36:00,103.182,103.189,103.179,103.18,22831472.0
2006-02-21 07:37:00,103.175,103.18,103.17,103.17,43884184.0
2006-02-21 07:38:00,103.18,103.18,103.168,103.18,21101819.0
2006-02-21 07:39:00,103.18,103.18,103.153,103.163,49951582.0
2006-02-21 07:40:00,103.165,103.176,103.165,103.172,84170815.0
2006-02-21 07:41:00,103.173,103.195,103.167,103.167,145835980.0
2006-02-21 07:42:00,103.18,103.18,103.165,103.18,93847975.0
2006-02-21 07:43:00,103.18,103.18,103.173,103.175,157895293.0
2006-02-21 07:44:00,103.175,103.19,103.174,103.19,52310693.0
2006-02-21 07:45:00,103.183,103.205,103.175,103.175,64395994.0
2006-02-21 07:46:00,103.168,103.18,103.168,103.172,122773212.0
2006-02-21 07:47:00,103.18,103.19,103.18,103.19,12383591.0
2006-02-21 07:48:00,103.18,103.19,103.177,103.185,53444443.0
2006-02-21 07:49:00,103.185,103.19,103.18,103.19,110627280.0
2006-02-21 07:50:00,103.177,103.188,103.177,103.18,243045944.0
2006-02-21 07:51:00,103.175,103.195,103.175,103.195,23416198.0
2006-02-21 07:52:00,103.193,103.194,103.183,103.183,118238728.0
2006-02-21 07:53:00,103.185,103.195,103.17,103.177,51675503.0
2006-02-21 07:54:00,103.188,103.209,103.165,103.2,70037003.0
2006-02-21 07:55:00,103.2,103.212,103.19,103.21,55158342.0
2006-02-21 07:56:00,103.205,103.254,103.17,103.202,185534210.0
2006-02-21 07:57:00,103.21,103.21,103.185,103.185,146664357.0
2006-02-21 07:58:00,103.178,103.19,103.178,103.19,53290239.0
2006-02-21 07:59:00,103.19,103.195,103.184,103.195,9552139.0
2006-02-21 08:00:00,103.185,103.195,103.185,103.19,105559372.0
2006-02-21 08:01:00,103.18,103.19,103.172,103.19,37823646.0
2006-02-21 08:02:00,103.18,103.188,103.16,103.18,27337371.0
2006-02-21 08:03:00,103.183,103.19,103.16,103.188,12740279.0
2006-02-21 08:04:00,103.19,103.203,103.19,103.203,215373587.0
2006-02-21 08:05:00,103.2,103.213,103.2,103.2,43158141.0
2006-02-21 08:06:00,103.203,103.245,103.203,103.23,84952629.0
2006-02-21 08:07:00,103.22,103.245,103.207,103.207,191858794.0
2006-02-21 08:08:00,103.207,103.23,103.207,103.21,109995174.0
2006-02-21 08:09:00,103.202,103.22,103.195,103.22,154182442.0
2006-02-21 08:10:00,103.208,103.24,103.208,103.235,13425620.0
2006-02-21 08:11:00,103.22,103.253,103.195,103.253,152689009.0
2006-02-21 08:12:00,103.26,103.28,103.26,103.265,135160628.0
2006-02-21 08:13:00,103.263,103.267,103.253,103.255,87312514.0
2006-02-21 08:14:00,103.252,103.265,103.25,103.255,6329023.0
2006-02-21 08:15:00,103.253,103.26,103.245,103.247,102166457.0
2006-02-21 08:16:00,103.255,103.255,103.197,103.233,231843544.0
2006-02-21 08:17:00,103.232,103.263,103.205,103.225,136883987.0
2006-02-21 08:18:00,103.233,103.24,103.233,103.24,68111464.0
2006-02-21 08:19:00,103.235,103.24,103.23,103.24,139681908.0
2006-02-21 08:20:00,103.237,103.255,103.228,103.255,23555411.0
2006-02-21 08:21:00,103.242,103.245,103.225,103.245,210628757.0
2006-02-21 08:22:00,103.24,103.246,103.236,103.245,37763642.0
2006-02-21 08:23:00,103.243,103.252,103.226,103.235,289082397.0
2006-02-21 08:24:00,103.233,103.25,103.233,103.243,32858855.0
2006-02-21 08:25:00,103.25,103.259,103.227,103.255,96897420.0
2006-02-21 08:26:00,103.255,103.3,103.255,103.295,61162711.0
2006-02-21 08:27:00,103.28,103.295,103.279,103.28,118355457.0
2006-02-21 08:28:00,103.287,103.287,103.26,103.26,73039014.0
2006-02-21 08:29:00,103.26,103.305,103.26,103.305,153728243.0
2006-02-21 08:30:00,103.31,103.31,103.29,103.295,62016554.0
2006-02-21 08:31:00,103.28,103.296,103.28,103.288,961972451.0
2006-02-21 08:32:00,103.29,103.309,103.29,103.3,89801314.0
2006-02-21 08:33:00,103.3,103.3,103.25,103.25,69019954.0
2006-02-21 08:34:00,103.25,103.25,103.245,103.25,81044378.0
2006-02-21 08:35:00,103.25,103.25,103.238,103.24,80147562.0
2006-02-21 08:36:00,103.245,103.273,103.245,103.27,22384977.0
2006-02-21 08:37:00,103.265,103.286,103.265,103.28,26655307.0
2006-02-21 08:38:00,103.275,103.287,103.275,103.287,42431349.0
2006-02-21 08:39:00,103.285,103.285,103.247,103.247,17232414.0
2006-02-21 08:40:00,103.26,103.275,103.246,103.25,100017538.0
2006-02-21 08:41:00,103.25,103.258,103.247,103.25,41424073.0
2006-02-21 08:42:00,103.25,103.261,103.249,103.253,93462001.0
2006-02-21 08:43:00,103.265,103.265,103.235,103.245,35699994.0
2006-02-21 08:44:00,103.247,103.265,103.247,103.265,83280896.0
2006-02-21 08:45:00,103.27,103.27,103.243,103.265,32959779.0
2006-02-21 08:46:00,103.26,103.26,103.235,103.245,97500521.0
2006-02-21 08:47:00,103.245,103.267,103.245,103.265,89548208.0
2006-02-21 08:48:00,103.26,103.26,103.245,103.255,45348033.0
2006-02-21 08:49:00,103.255,103.28,103.25,103.28,78902014.0
2006-02-21 08:50:00,103.28,103.301,103.244,103.278,57323570.0
2006-02-21 08:51:00,103.295,103.305,103.265,103.29,55243109.0
2006-02-21 08:52:00,103.282,103.287,103.272,103.28,44608518.0
2006-02-21 08:53:00,103.285,103.3,103.275,103.275,7708040.0
2006-02-21 08:54:00,103.275,103.287,103.275,103.285,79113863.0
2006-02-21 08:55:00,103.268,103.275,103.245,103.26,37063389.0
2006-02-21 08:56:00,103.26,103.26,103.252,103.26,43376638.0
2006-02-21 08:57:00,103.25,103.257,103.24,103.24,546927752.0
2006-02-21 08:58:00,103.25,103.27,103.235,103.235,88908189.0
2006-02-21 08:59:00,103.24,103.265,103.24,103.265,98913800.0
2006-02-21 09:00:00,103.262,103.275,103.258,103.262,183839567.0
2006-02-21 09:01:00,103.275,103.284,103.265,103.28,113200173.0
2006-02-21 09:02:00,103.28,103.287,103.277,103.285,40397386.0
2006-02-21 09:03:00,103.285,103.297,103.245,103.245,55165052.0
2006-02-21 09:04:00,103.245,103.258,103.2,103.243,158314933.0
2006-02-21 09:05:00,103.245,103.264,103.245,103.262,49641169.0
2006-02-21 09:06:00,103.27,103.285,103.27,103.27,83030022.0
2006-02-21 09:07:00,103.262,103.28,103.261,103.28,109001579.0
2006-02-21 09:08:00,103.28,103.325,103.27,103.297,35543805.0
2006-02-21 09:09:00,103.3,103.335,103.273,103.273,137408170.0
2006-02-21 09:10:00,103.28,103.29,103.24,103.247,116455308.0
2006-02-21 09:11:00,103.26,103.268,103.255,103.255,19460433.0
2006-02-21 09:12:00,103.26,103.27,103.248,103.248,62030087.0
2006-02-21 09:13:00,103.26,103.275,103.26,103.27,28900408.0
2006-02-21 09:14:00,103.265,103.265,103.255,103.255,98595724.0
2006-02-21 09:15:00,103.245,103.25,103.243,103.245,11625277.0
2006-02-21 09:16:00,103.25,103.25,103.191,103.225,59082810.0
2006-02-21 09:17:00,103.23,103.23,103.17,103.22,22932134.0
2006-02-21 09:18:00,103.215,103.231,103.21,103.212,82368310.0
2006-02-21 09:19:00,103.22,103.22,103.21,103.21,30504576.0
2006-02-21 09:20:00,103.215,103.22,103.208,103.215,180648053.0
2006-02-21 09:21:00,103.215,103.233,103.215,103.22,272443373.0
2006-02-21 09:22:00,103.21,103.21,103.16,103.19,52035065.0
2006-02-21 09:23:00,103.19,103.19,103.17,103.17,64775717.0
2006-02-21 09:24:00,103.158,103.195,103.158,103.19,53647934.0
2006-02-21 09:25:00,103.19,103.19,103.18,103.183,51714399.0
2006-02-21 09:26:00,103.178,103.195,103.161,103.177,48420183.0
2006-02-21 09:27:00,103.18,103.195,103.18,103.195,97937073.0
2006-02-21 09:28:00,103.185,103.205,103.185,103.185,41743360.0
2006-02-21 09:29:00,103.18,103.188,103.175,103.175,41951409.0
2006-02-21 09:30:00,103.18,103.192,103.18,103.185,20940093.0
2006-02-21 09:31:00,103.18,103.18,103.145,103.145,120910290.0
2006-02-21 09:32:00,103.15,103.165,103.135,103.165,48014790.0
2006-02-21 09:33:00,103.17,103.17,103.147,103.16,218079777.0
2006-02-21 09:34:00,103.155,103.172,103.14,103.16,52381090.0
2006-02-21 09:35:00,103.165,103.19,103.165,103.165,76838796.0
2006-02-21 09:36:00,103.17,103.17,103.145,103.168,12935461.0
2006-02-21 09:37:00,103.167,103.175,103.148,103.17,87913299.0
2006-02-21 09:38:00,103.177,103.18,103.17,103.18,101978085.0
2006-02-21 09:39:00,103.18,103.18,103.166,103.173,49971876.0
2006-02-21 09:40:00,103.175,103.205,103.175,103.185,75719700.0
2006-02-21 09:41:00,103.19,103.19,103.177,103.185,25272262.0
2006-02-21 09:42:00,103.18,103.189,103.18,103.183,36663834.0
2006-02-21 09:43:00,103.183,103.183,103.155,103.17,27922179.0
2006-02-21 09:44:00,103.18,103.215,103.1,103.215,94801505.0
2006-02-21 09:45:00,103.17,103.22,103.17,103.17,32326757.0
2006-02-21 09:46:00,103.17,103.17,103.104,103.15,47963277.0
2006-02-21 09:47:00,103.14,103.153,103.137,103.15,22525912.0
2006-02-21 09:48:00,103.142,103.18,103.142,103.17,51818266.0
2006-02-21 09:49:00,103.17,103.193,103.17,103.18,47282283.0
2006-02-21 09:50:00,103.183,103.2,103.165,103.165,74123426.0
2006-02-21 09:51:00,103.165,103.19,103.159,103.18,12043582.0
2006-02-21 09:52:00,103.18,103.18,103.153,103.18,17085456.0
2006-02-21 09:53:00,103.175,103.18,103.165,103.178,111498238.0
2006-02-21 09:54:00,103.175,103.19,103.172,103.19,38270638.0
2006-02-21 09:55:00,103.185,103.2,103.183,103.195,63172701.0
2006-02-21 09:56:00,103.195,103.22,103.19,103.203,88586077.0
2006-02-21 09:57:00,103.197,103.218,103.19,103.19,63652604.0
2006-02-21 09:58:00,103.185,103.186,103.17,103.17,35657119.0
2006-02-21 09:59:00,103.18,103.22,103.18,103.22,43122044.0
2006-02-21 10:00:00,103.222,103.23,103.171,103.23,136613220.0
2006-02-21 10:01:00,103.22,103.233,103.217,103.217,201402629.0
2006-02-21 10:02:00,103.22,103.225,103.21,103.215,14644522.0
2006-02-21 10:03:00,103.215,103.24,103.215,103.215,70747358.0
2006-02-21 10:04:00,103.21,103.234,103.21,103.23,313709594.0
2006-02-21 10:05:00,103.225,103.235,103.225,103.225,90462856.0
2006-02-21 10:06:00,103.23,103.305,103.23,103.305,24823618.0
2006-02-21 10:07:00,103.3,103.32,103.295,103.295,49738634.0
2006-02-21 10:08:00,103.288,103.315,103.288,103.315,19990722.0
2006-02-21 10:09:00,103.3,103.303,103.295,103.295,140393314.0
2006-02-21 10:10:00,103.29,103.31,103.29,103.29,141895745.0
2006-02-21 10:11:00,103.285,103.285,103.255,103.275,49920770.0
2006-02-21 10:12:00,103.267,103.285,103.267,103.285,19542600.0
2006-02-21 10:13:00,103.28,103.285,103.27,103.285,159985996.0
2006-02-21 10:14:00,103.275,103.29,103.275,103.29,81057323.0
2006-02-21 10:15:00,103.292,103.301,103.285,103.285,40297180.0
2006-02-21 10:16:00,103.285,103.285,103.268,103.268,78979492.0
2006-02-21 10:17:00,103.27,103.277,103.27,103.277,91375610.0
2006-02-21 10:18:00,103.285,103.3,103.281,103.282,76556706.0
2006-02-21 10:19:00,103.29,103.29,103.255,103.28,91762376.0
2006-02-21 10:20:00,103.29,103.32,103.289,103.305,183088980.0
2006-02-21 10:21:00,103.303,103.33,103.275,103.275,46552614.0
2006-02-21 10:22:00,103.315,103.32,103.308,103.308,149599774.0
2006-02-21 10:23:00,103.32,103.325,103.295,103.325,22101100.0
2006-02-21 10:24:00,103.32,103.334,103.32,103.327,56780386.0
2006-02-21 10:25:00,103.335,103.355,103.335,103.34,17204794.0
2006-02-21 10:26:00,103.335,103.34,103.335,103.34,124374813.0
2006-02-21 10:27:00,103.335,103.348,103.335,103.348,79185906.0
2006-02-21 10:28:00,103.35,103.36,103.331,103.335,95424605.0
2006-02-21 10:29:00,103.33,103.345,103.33,103.33,51373494.0
2006-02-21 10:30:00,103.33,103.33,103.301,103.303,30851825.0
2006-02-21 10:31:00,103.303,103.333,103.303,103.333,24154914.0
2006-02-21 10:32:00,103.34,103.353,103.311,103.345,21463571.0
2006-02-21 10:33:00,103.35,103.36,103.295,103.295,41744862.0
2006-02-21 10:34:00,103.34,103.371,103.34,103.367,117538132.0
2006-02-21 10:35:00,103.372,103.388,103.367,103.38,125172972.0
2006-02-21 10:36:00,103.38,103.4,103.374,103.378,149684057.0
2006-02-21 10:37:00,103.36,103.418,103.36,103.4,63295834.0
2006-02-21 10:38:00,103.4,103.445,103.4,103.445,35618430.0
2006-02-21 10:39:00,103.437,103.46,103.435,103.435,67477423.0
2006-02-21 10:40:00,103.433,103.445,103.427,103.427,65507609.0
2006-02-21 10:41:00,103.433,103.433,103.41,103.41,25734974.0
2006-02-21 10:42:00,103.42,103.433,103.42,103.425,26740197.0
2006-02-21 10:43:00,103.43,103.442,103.415,103.415,22451393.0
2006-02-21 10:44:00,103.413,103.42,103.41,103.42,45210644.0
2006-02-21 10:45:00,103.42,103.42,103.408,103.42,118759771.0
2006-02-21 10:46:00,103.41,103.41,103.39,103.39,50485493.0
2006-02-21 10:47:00,103.375,103.39,103.375,103.377,38689660.0
2006-02-21 10:48:00,103.383,103.39,103.378,103.39,103638852.0
2006-02-21 10:49:00,103.385,103.385,103.31,103.365,77242503.0
2006-02-21 10:50:00,103.37,103.37,103.35,103.35,52484867.0
2006-02-21 10:51:00,103.345,103.361,103.345,103.345,101512100.0
2006-02-21 10:52:00,103.343,103.358,103.338,103.345,82842551.0
2006-02-21 10:53:00,103.35,103.36,103.35,103.36,71954623.0
2006-02-21 10:54:00,103.35,103.361,103.345,103.345,234526665.0
2006-02-21 10:55:00,103.342,103.365,103.338,103.365,40035373.0
2006-02-21 10:56:00,103.36,103.4,103.36,103.375,93850050.0
2006-02-21 10:57:00,103.37,103.405,103.37,103.405,162419467.0
2006-02-21 10:58:00,103.393,103.393,103.38,103.38,143266834.0
2006-02-21 10:59:00,103.38,103.395,103.335,103.335,71334568.0
2006-02-21 11:00:00,103.395,103.395,103.364,103.38,104906706.0
2006-02-21 11:01:00,103.38,103.38,103.367,103.375,78957176.0
2006-02-21 11:02:00,103.375,103.395,103.37,103.378,76810590.0
2006-02-21 11:03:00,103.367,103.4,103.365,103.4,10739332.0
2006-02-21 11:04:00,103.395,103.415,103.39,103.39,63506883.0
2006-02-21 11:05:00,103.385,103.403,103.385,103.39,27897694.0
2006-02-21 11:06:00,103.39,103.39,103.355,103.355,70959547.0
2006-02-21 11:07:00,103.36,103.405,103.36,103.395,199891811.0
2006-02-21 11:08:00,103.405,103.41,103.367,103.402,190436761.0
2006-02-21 11:09:00,103.415,103.415,103.393,103.4,116800007.0
2006-02-21 11:10:00,103.41,103.42,103.4,103.42,94935152.0
2006-02-21 11:11:00,103.415,103.45,103.415,103.45,37479377.0
2006-02-21 11:12:00,103.46,103.46,103.415,103.45,155098450.0
2006-02-21 11:13:00,103.45,103.45,103.432,103.435,34657063.0
2006-02-21 11:14:00,103.43,103.452,103.43,103.435,47727011.0
2006-02-21 11:15:00,103.435,103.45,103.38,103.43,36909017.0
2006-02-21 11:16:00,103.395,103.442,103.395,103.41,17159396.0
2006-02-21 11:17:00,103.41,103.41,103.39,103.41,79124714.0
2006-02-21 11:18:00,103.42,103.42,103.4,103.41,110769906.0
2006-02-21 11:19:00,103.415,103.42,103.41,103.415,81930602.0
2006-02-21 11:20:00,103.42,103.42,103.397,103.405,14739004.0
2006-02-21 11:21:00,103.41,103.41,103.385,103.385,26615171.0
2006-02-21 11:22:00,103.385,103.389,103.345,103.385,121231656.0
2006-02-21 11:23:00,103.39,103.41,103.39,103.41,12817960.0
2006-02-21 11:24:00,103.403,103.403,103.36,103.36,9090447.0
2006-02-21 11:25:00,103.36,103.365,103.36,103.363,26135484.0
2006-02-21 11:26:00,103.37,103.37,103.344,103.347,30822950.0
2006-02-21 11:27:00,103.35,103.375,103.35,103.365,49551657.0
2006-02-21 11:28:00,103.367,103.38,103.328,103.36,115035610.0
2006-02-21 11:29:00,103.37,103.37,103.355,103.36,81492757.0
2006-02-21 11:30:00,103.363,103.37,103.36,103.37,25323800.0
2006-02-21 11:31:00,103.37,103.37,103.352,103.358,40288375.0
2006-02-21 11:32:00,103.35,103.365,103.35,103.352,35013363.0
2006-02-21 11:33:00,103.36,103.36,103.335,103.335,31333309.0
2006-02-21 11:34:00,103.333,103.34,103.33,103.33,74470553.0
2006-02-21 11:35:00,103.335,103.358,103.325,103.352,90373041.0
2006-02-21 11:36:00,103.36,103.36,103.345,103.355,19011291.0
2006-02-21 11:37:00,103.353,103.37,103.333,103.36,57040633.0
2006-02-21 11:38:00,103.35,103.368,103.35,103.368,27425816.0
2006-02-21 11:39:00,103.358,103.37,103.358,103.365,50214641.0
2006-02-21 11:40:00,103.37,103.405,103.37,103.405,52955829.0
2006-02-21 11:41:00,103.395,103.409,103.394,103.4,38000475.0
2006-02-21 11:42:00,103.395,103.43,103.395,103.415,108620077.0
2006-02-21 11:43:00,103.415,103.425,103.397,103.425,119980136.0
2006-02-21 11:44:00,103.425,103.429,103.41,103.41,56309985.0
2006-02-21 11:45:00,103.415,103.426,103.415,103.425,139572799.0
2006-02-21 11:46:00,103.425,103.425,103.359,103.395,93825702.0
2006-02-21 11:47:00,103.395,103.405,103.376,103.402,162385558.0
2006-02-21 11:48:00,103.41,103.427,103.4,103.4,13708104.0
2006-02-21 11:49:00,103.395,103.398,103.368,103.368,23301191.0
2006-02-21 11:50:00,103.37,103.404,103.37,103.375,163104436.0
2006-02-21 11:51:00,103.38,103.395,103.38,103.395,96428941.0
2006-02-21 11:52:00,103.4,103.4,103.395,103.4,12152274.0
2006-02-21 11:53:00,103.4,103.4,103.38,103.38,19377153.0
2006-02-21 11:54:00,103.37,103.384,103.37,103.38,39420469.0
2006-02-21 11:55:00,103.382,103.389,103.339,103.377,62993799.0
2006-02-21 11:56:00,103.37,103.41,103.37,103.397,41013365.0
2006-02-21 11:57:00,103.397,103.415,103.38,103.38,64201811.0
2006-02-21 11:58:00,103.385,103.39,103.383,103.388,61185432.0
2006-02-21 11:59:00,103.39,103.404,103.385,103.39,15205902.0
2006-02-21 12:00:00,103.395,103.402,103.38,103.38,168186315.0
2006-02-21 12:01:00,103.39,103.405,103.39,103.395,42172512.0
2006-02-21 12:02:00,103.395,103.405,103.388,103.4,88823338.0
2006-02-21 12:03:00,103.395,103.42,103.395,103.408,20643655.0
2006-02-21 12:04:00,103.415,103.415,103.407,103.41,39646335.0
2006-02-21 12:05:00,103.402,103.425,103.399,103.405,112056309.0
2006-02-21 12:06:00,103.402,103.425,103.397,103.4,29868669.0
2006-02-21 12:07:00,103.41,103.41,103.398,103.405,18302666.0
2006-02-21 12:08:00,103.4,103.415,103.4,103.405,115355703.0
2006-02-21 12:09:00,103.4,103.41,103.38,103.41,71037404.0
2006-02-21 12:10:00,103.4,103.405,103.392,103.392,32274402.0
2006-02-21 12:11:00,103.39,103.409,103.39,103.4,79344371.0
2006-02-21 12:12:00,103.4,103.444,103.4,103.4,1014821245.0
2006-02-21 12:13:00,103.422,103.435,103.415,103.415,106123260.0
2006-02-21 12:14:00,103.41,103.425,103.41,103.42,35847234.0
2006-02-21 12:15:00,103.375,103.439,103.375,103.425,44650390.0
2006-02-21 12:16:00,103.423,103.447,103.423,103.443,23959376.0
2006-02-21 12:17:00,103.443,103.449,103.423,103.423,19459587.0
2006-02-21 12:18:00,103.43,103.455,103.375,103.44,36528693.0
2006-02-21 12:19:00,103.44,103.453,103.44,103.453,116641026.0
2006-02-21 12:20:00,103.46,103.47,103.46,103.47,82565059.0
2006-02-21 12:21:00,103.48,103.48,103.463,103.48,13755642.0
2006-02-21 12:22:00,103.475,103.478,103.445,103.445,52830049.0
2006-02-21 12:23:00,103.45,103.45,103.428,103.445,346714193.0
2006-02-21 12:24:00,103.445,103.446,103.44,103.44,19561441.0
2006-02-21 12:25:00,103.44,103.475,103.44,103.475,353988687.0
2006-02-21 12:26:00,103.473,103.473,103.455,103.455,23033293.0
2006-02-21 12:27:00,103.455,103.475,103.448,103.46,15608995.0
2006-02-21 12:28:00,103.46,103.488,103.46,103.468,19398450.0
2006-02-21 12:29:00,103.465,103.475,103.46,103.46,140846526.0
2006-02-21 12:30:00,103.448,103.465,103.448,103.45,36092140.0
2006-02-21 12:31:00,103.445,103.455,103.44,103.445,59384550.0
2006-02-21 12:32:00,103.44,103.44,103.41,103.44,92530433.0
2006-02-21 12:33:00,103.435,103.44,103.433,103.435,12293088.0
2006-02-21 12:34:00,103.438,103.44,103.427,103.44,45363150.0
2006-02-21 12:35:00,103.445,103.445,103.418,103.42,150140467.0
2006-02-21 12:36:00,103.415,103.435,103.41,103.435,9495774.0
2006-02-21 12:37:00,103.423,103.44,103.41,103.41,121763835.0
2006-02-21 12:38:00,103.407,103.43,103.407,103.43,290267140.0
2006-02-21 12:39:00,103.43,103.441,103.428,103.43,116485012.0
2006-02-21 12:40:00,103.435,103.44,103.43,103.43,88342179.0
2006-02-21 12:41:00,103.43,103.456,103.425,103.425,144302806.0
2006-02-21 12:42:00,103.425,103.425,103.375,103.405,71217891.0
2006-02-21 12:43:00,103.405,103.425,103.405,103.425,125865725.0
2006-02-21 12:44:00,103.423,103.435,103.42,103.435,29748201.0
2006-02-21 12:45:00,103.42,103.43,103.417,103.422,39644454.0
2006-02-21 12:46:00,103.42,103.43,103.417,103.425,12625319.0
2006-02-21 12:47:00,103.425,103.437,103.424,103.437,37387497.0
2006-02-21 12:48:00,103.44,103.445,103.427,103.433,61915471.0
2006-02-21 12:49:00,103.395,103.474,103.395,103.43,44598544.0
2006-02-21 12:50:00,103.43,103.43,103.373,103.415,115300368.0
2006-02-21 12:51:00,103.415,103.427,103.405,103.425,97213222.0
2006-02-21 12:52:00,103.435,103.435,103.429,103.435,22260339.0
2006-02-21 12:53:00,103.435,103.435,103.4,103.413,42148189.0
2006-02-21 12:54:00,103.41,103.428,103.405,103.425,213624845.0
2006-02-21 12:55:00,103.425,103.43,103.415,103.425,157568856.0
2006-02-21 12:56:00,103.425,103.45,103.425,103.433,174500853.0
2006-02-21 12:57:00,103.44,103.455,103.44,103.455,78209360.0
2006-02-21 12:58:00,103.445,103.46,103.445,103.452,85419963.0
2006-02-21 12:59:00,103.455,103.455,103.435,103.448,41799888.0
2006-02-21 13:00:00,103.46,103.46,103.445,103.445,23341066.0
2006-02-21 13:01:00,103.455,103.46,103.447,103.46,135451608.0
2006-02-21 13:02:00,103.455,103.459,103.394,103.43,35780068.0
2006-02-21 13:03:00,103.435,103.46,103.435,103.46,276641981.0
2006-02-21 13:04:00,103.46,103.467,103.442,103.455,87230014.0
2006-02-21 13:05:00,103.465,103.465,103.435,103.445,26030544.0
2006-02-21 13:06:00,103.44,103.465,103.44,103.465,21522066.0
2006-02-21 13:07:00,103.455,103.465,103.45,103.465,23030208.0
2006-02-21 13:08:00,103.47,103.47,103.45,103.455,94754354.0
2006-02-21 13:09:00,103.45,103.46,103.45,103.453,28387539.0
2006-02-21 13:10:00,103.455,103.457,103.445,103.445,77945805.0
2006-02-21 13:11:00,103.46,103.46,103.433,103.45,257775125.0
2006-02-21 13:12:00,103.445,103.457,103.445,103.457,8732111.0
2006-02-21 13:13:00,103.46,103.46,103.448,103.455,18598916.0
2006-02-21 13:14:00,103.455,103.455,103.415,103.415,57116895.0
2006-02-21 13:15:00,103.42,103.44,103.4,103.425,85735468.0
2006-02-21 13:16:00,103.43,103.44,103.41,103.44,56489608.0
2006-02-21 13:17:00,103.437,103.437,103.41,103.427,37282566.0
2006-02-21 13:18:00,103.43,103.43,103.415,103.43,54977194.0
2006-02-21 13:19:00,103.43,103.435,103.423,103.43,4737743.0
2006-02-21 13:20:00,103.422,103.441,103.422,103.425,172261909.0
2006-02-21 13:21:00,103.42,103.445,103.418,103.435,12279699.0
2006-02-21 13:22:00,103.425,103.435,103.42,103.427,11574532.0
2006-02-21 13:23:00,103.43,103.435,103.42,103.427,107468920.0
2006-02-21 13:24:00,103.425,103.46,103.425,103.46,90386774.0
2006-02-21 13:25:00,103.455,103.46,103.45,103.453,108640194.0
2006-02-21 13:26:00,103.46,103.46,103.439,103.445,65790827.0
2006-02-21 13:27:00,103.44,103.47,103.44,103.45,33391568.0
2006-02-21 13:28:00,103.465,103.465,103.46,103.46,28894843.0
2006-02-21 13:29:00,103.455,103.465,103.407,103.407,81872693.0
2006-02-21 13:30:00,103.415,103.433,103.415,103.433,68973734.0
2006-02-21 13:31:00,103.44,103.465,103.43,103.445,107130896.0
2006-02-21 13:32:00,103.445,103.5,103.445,103.468,139669639.0
2006-02-21 13:33:00,103.473,103.473,103.445,103.47,21047744.0
2006-02-21 13:34:00,103.44,103.47,103.44,103.47,27723427.0
2006-02-21 13:35:00,103.465,103.465,103.437,103.445,247656363.0
2006-02-21 13:36:00,103.448,103.465,103.405,103.42,50334775.0
2006-02-21 13:37:00,103.415,103.47,103.415,103.47,4093847.0
2006-02-21 13:38:00,103.465,103.5,103.445,103.49,36732827.0
2006-02-21 13:39:00,103.495,103.5,103.439,103.49,4546200.0
2006-02-21 13:40:00,103.483,103.53,103.483,103.497,19576637.0
2006-02-21 13:41:00,103.5,103.5,103.455,103.485,5842975.0
2006-02-21 13:42:00,103.472,103.49,103.472,103.475,62882063.0
2006-02-21 13:43:00,103.495,103.495,103.465,103.48,35652702.0
2006-02-21 13:44:00,103.47,103.488,103.47,103.477,59690863.0
2006-02-21 13:45:00,103.475,103.49,103.46,103.49,48818817.0
2006-02-21 13:46:00,103.485,103.487,103.47,103.47,180779918.0
2006-02-21 13:47:00,103.48,103.525,103.47,103.473,53859340.0
2006-02-21 13:48:00,103.475,103.49,103.46,103.47,24049348.0
2006-02-21 13:49:00,103.46,103.503,103.46,103.503,52657534.0
2006-02-21 13:50:00,103.505,103.505,103.475,103.505,63959665.0
2006-02-21 13:51:00,103.51,103.565,103.51,103.565,29751979.0
2006-02-21 13:52:00,103.55,103.55,103.517,103.543,446121173.0
2006-02-21 13:53:00,103.54,103.56,103.518,103.55,61095527.0
2006-02-21 13:54:00,103.545,103.57,103.545,103.555,122016400.0
2006-02-21 13:55:00,103.55,103.55,103.52,103.52,98121158.0
2006-02-21 13:56:00,103.515,103.55,103.49,103.535,31525971.0
2006-02-21 13:57:00,103.54,103.577,103.54,103.555,52689095.0
2006-02-21 13:58:00,103.56,103.56,103.51,103.537,81982948.0
2006-02-21 13:59:00,103.533,103.533,103.492,103.503,10968233.0
2006-02-21 14:00:00,103.51,103.51,103.468,103.495,10652947.0
2006-02-21 14:01:00,103.49,103.525,103.49,103.512,67247691.0
2006-02-21 14:02:00,103.51,103.608,103.51,103.593,270084104.0
2006-02-21 14:03:00,103.595,103.613,103.585,103.59,30360921.0
2006-02-21 14:04:00,103.585,103.6,103.585,103.595,161797934.0
2006-02-21 14:05:00,103.6,103.6,103.587,103.595,19186673.0
2006-02-21 14:06:00,103.6,103.62,103.575,103.597,105030962.0
2006-02-21 14:07:00,103.61,103.615,103.6,103.615,46694680.0
2006-02-21 14:08:00,103.605,103.623,103.592,103.603,27054502.0
2006-02-21 14:09:00,103.61,103.63,103.578,103.578,7501056.0
2006-02-21 14:10:00,103.585,103.61,103.585,103.61,403602529.0
2006-02-21 14:11:00,103.605,103.605,103.565,103.565,16217651.0
2006-02-21 14:12:00,103.565,103.573,103.563,103.57,128140273.0
2006-02-21 14:13:00,103.57,103.578,103.557,103.557,83843086.0
2006-02-21 14:14:00,103.57,103.597,103.538,103.58,17897470.0
2006-02-21 14:15:00,103.58,103.585,103.565,103.565,32364440.0
2006-02-21 14:16:00,103.565,103.568,103.534,103.535,25501698.0
2006-02-21 14:17:00,103.53,103.53,103.505,103.505,204241205.0
2006-02-21 14:18:00,103.515,103.515,103.47,103.493,63515029.0
2006-02-21 14:19:00,103.495,103.515,103.495,103.515,27648851.0
2006-02-21 14:20:00,103.51,103.518,103.508,103.515,26114722.0
2006-02-21 14:21:00,103.507,103.52,103.507,103.515,304814426.0
2006-02-21 14:22:00,103.51,103.535,103.51,103.525,52494041.0
2006-02-21 14:23:00,103.52,103.52,103.498,103.498,217234748.0
2006-02-21 14:24:00,103.5,103.5,103.48,103.48,102261866.0
2006-02-21 14:25:00,103.48,103.499,103.48,103.485,35169889.0
2006-02-21 14:26:00,103.49,103.525,103.49,103.493,23072617.0
2006-02-21 14:27:00,103.497,103.503,103.483,103.503,31016090.0
2006-02-21 14:28:00,103.505,103.515,103.5,103.515,28301246.0
2006-02-21 14:29:00,103.455,103.547,103.455,103.49,80915834.0
2006-02-21 14:30:00,103.495,103.504,103.495,103.495,12360592.0
2006-02-21 14:31:00,103.495,103.51,103.495,103.51,138835108.0
2006-02-21 14:32:00,103.505,103.515,103.495,103.515,75055425.0
2006-02-21 14:33:00,103.505,103.51,103.505,103.51,20670362.0
2006-02-21 14:34:00,103.5,103.504,103.48,103.48,51421655.0
2006-02-21 14:35:00,103.49,103.49,103.471,103.472,47350693.0
2006-02-21 14:36:00,103.48,103.48,103.464,103.478,25409503.0
2006-02-21 14:37:00,103.477,103.508,103.477,103.503,107670017.0
2006-02-21 14:38:00,103.51,103.52,103.51,103.52,90712332.0
2006-02-21 14:39:00,103.52,103.535,103.52,103.53,122123758.0
2006-02-21 14:40:00,103.527,103.549,103.526,103.527,227581363.0
2006-02-21 14:41:00,103.54,103.54,103.523,103.535,90454776.0
2006-02-21 14:42:00,103.54,103.54,103.515,103.515,129889137.0
2006-02-21 14:43:00,103.515,103.53,103.477,103.53,96896257.0
2006-02-21 14:44:00,103.525,103.529,103.51,103.51,40783849.0
2006-02-21 14:45:00,103.503,103.531,103.503,103.505,73383067.0
2006-02-21 14:46:00,103.5,103.51,103.481,103.495,143364511.0
2006-02-21 14:47:00,103.5,103.505,103.495,103.495,105316226.0
2006-02-21 14:48:00,103.495,103.51,103.49,103.51,18787593.0
2006-02-21 14:49:00,103.497,103.514,103.497,103.51,153902821.0
2006-02-21 14:50:00,103.515,103.525,103.51,103.517,610986887.0
2006-02-21 14:51:00,103.515,103.522,103.505,103.505,34387449.0
2006-02-21 14:52:00,103.51,103.515,103.5,103.515,316149048.0
2006-02-21 14:53:00,103.503,103.508,103.495,103.495,69242507.0
2006-02-21 14:54:00,103.485,103.495,103.485,103.485,26557004.0
2006-02-21 14:55:00,103.485,103.49,103.48,103.485,37608811.0
2006-02-21 14:56:00,103.49,103.506,103.487,103.487,7535881.0
2006-02-21 14:57:00,103.495,103.495,103.483,103.487,18379226.0
2006-02-21 14:58:00,103.49,103.53,103.49,103.518,103829814.0
2006-02-21 14:59:00,103.53,103.53,103.512,103.52,29398663.0
2006-02-21 15:00:00,103.53,103.53,103.51,103.512,131947076.0
2006-02-21 15:01:00,103.515,103.518,103.5,103.51,271329074.0
2006-02-21 15:02:00,103.515,103.515,103.477,103.493,199534818.0
2006-02-21 15:03:00,103.49,103.515,103.485,103.495,93107633.0
2006-02-21 15:04:00,103.505,103.52,103.501,103.52,122400705.0
2006-02-21 15:05:00,103.505,103.535,103.505,103.52,42192428.0
2006-02-21 15:06:00,103.52,103.54,103.515,103.52,68426050.0
2006-02-21 15:07:00,103.53,103.559,103.5,103.53,6942360.0
2006-02-21 15:08:00,103.535,103.56,103.535,103.56,50616318.0
2006-02-21 15:09:00,103.56,103.6,103.56,103.6,73108305.0
2006-02-21 15:10:00,103.595,103.595,103.58,103.59,22854063.0
2006-02-21 15:11:00,103.59,103.595,103.58,103.58,16969938.0
2006-02-21 15:12:00,103.575,103.58,103.525,103.573,46963966.0
2006-02-21 15:13:00,103.58,103.582,103.562,103.562,37224666.0
2006-02-21 15:14:00,103.57,103.575,103.565,103.565,16464356.0
2006-02-21 15:15:00,103.565,103.574,103.535,103.545,102087202.0
2006-02-21 15:16:00,103.55,103.564,103.55,103.558,46956846.0
2006-02-21 15:17:00,103.563,103.57,103.515,103.515,245429950.0
2006-02-21 15:18:00,103.565,103.575,103.56,103.575,176013265.0
2006-02-21 15:19:00,103.565,103.59,103.565,103.59,109450956.0
2006-02-21 15:20:00,103.582,103.63,103.582,103.62,19137600.0
2006-02-21 15:21:00,103.62,103.62,103.59,103.59,55253591.0
2006-02-21 15:22:00,103.58,103.583,103.575,103.575,14134746.0
2006-02-21 15:23:00,103.585,103.585,103.535,103.543,89732373.0
2006-02-21 15:24:00,103.55,103.56,103.535,103.56,17420450.0
2006-02-21 15:25:00,103.553,103.56,103.538,103.56,66900637.0
2006-02-21 15:26:00,103.553,103.565,103.547,103.555,247982082.0
2006-02-21 15:27:00,103.555,103.56,103.55,103.55,61461265.0
2006-02-21 15:28:00,103.555,103.564,103.551,103.563,84163199.0
2006-02-21 15:29:00,103.565,103.566,103.498,103.535,53629408.0
2006-02-21 15:30:00,103.55,103.63,103.55,103.585,10472508.0
2006-02-21 15:31:00,103.585,103.604,103.585,103.598,91683031.0
2006-02-21 15:32:00,103.595,103.62,103.58,103.605,44259998.0
2006-02-21 15:33:00,103.605,103.605,103.585,103.603,45234714.0
2006-02-21 15:34:00,103.597,103.62,103.597,103.605,36595680.0
2006-02-21 15:35:00,103.605,103.61,103.565,103.61,73878073.0
2006-02-21 15:36:00,103.603,103.603,103.575,103.603,91080743.0
2006-02-21 15:37:00,103.605,103.64,103.605,103.623,89061519.0
2006-02-21 15:38:00,103.63,103.656,103.585,103.625,6569459.0
2006-02-21 15:39:00,103.615,103.625,103.585,103.585,124462420.0
2006-02-21 15:40:00,103.59,103.608,103.59,103.605,44440473.0
2006-02-21 15:41:00,103.61,103.63,103.6,103.6,35357775.0
2006-02-21 15:42:00,103.617,103.645,103.605,103.605,100062296.0
2006-02-21 15:43:00,103.608,103.65,103.608,103.65,13078668.0
2006-02-21 15:44:00,103.655,103.666,103.645,103.665,44862507.0
2006-02-21 15:45:00,103.67,103.67,103.647,103.653,76181635.0
2006-02-21 15:46:00,103.652,103.703,103.614,103.703,122561776.0
2006-02-21 15:47:00,103.715,103.715,103.685,103.7,208971167.0
2006-02-21 15:48:00,103.698,103.704,103.69,103.69,23293868.0
2006-02-21 15:49:00,103.683,103.692,103.674,103.685,37051452.0
2006-02-21 15:50:00,103.69,103.693,103.665,103.665,50495404.0
2006-02-21 15:51:00,103.665,103.685,103.65,103.66,22348516.0
2006-02-21 15:52:00,103.67,103.675,103.657,103.67,50882453.0
2006-02-21 15:53:00,103.66,103.66,103.65,103.65,73080351.0
2006-02-21 15:54:00,103.65,103.66,103.603,103.647,67253887.0
2006-02-21 15:55:00,103.645,103.645,103.603,103.603,63746191.0
2006-02-21 15:56:00,103.61,103.615,103.61,103.61,159083753.0
2006-02-21 15:57:00,103.608,103.612,103.58,103.58,21829652.0
2006-02-21 15:58:00,103.573,103.6,103.565,103.6,17767150.0
2006-02-21 15:59:00,103.6,103.621,103.6,103.613,66638517.0
2006-02-21 16:00:00,103.565,103.64,103.565,103.62,115496806.0
2006-02-21 16:01:00,103.623,103.627,103.617,103.627,57640144.0
2006-02-21 16:02:00,103.63,103.63,103.59,103.59,5770519.0
2006-02-21 16:03:00,103.59,103.59,103.564,103.565,475425451.0
2006-02-21 16:04:00,103.565,103.571,103.56,103.56,10308271.0
2006-02-21 16:05:00,103.56,103.56,103.545,103.56,70873988.0
2006-02-21 16:06:00,103.553,103.561,103.54,103.54,35412711.0
2006-02-21 16:07:00,103.54,103.559,103.54,103.545,72814188.0
2006-02-21 16:08:00,103.543,103.57,103.543,103.543,30501464.0
2006-02-21 16:09:00,103.543,103.57,103.543,103.555,109132229.0
2006-02-21 16:10:00,103.553,103.57,103.55,103.55,97999266.0
2006-02-21 16:11:00,103.557,103.589,103.557,103.58,156566157.0
2006-02-21 16:12:00,103.583,103.61,103.58,103.58,57925445.0
2006-02-21 16:13:00,103.59,103.6,103.57,103.587,57485247.0
2006-02-21 16:14:00,103.58,103.607,103.58,103.607,19388193.0
2006-02-21 16:15:00,103.608,103.612,103.608,103.61,137238983.0
2006-02-21 16:16:00,103.62,103.62,103.6,103.6,34491413.0
2006-02-21 16:17:00,103.61,103.635,103.605,103.62,13344252.0
2006-02-21 16:18:00,103.615,103.635,103.615,103.63,156225600.0
2006-02-21 16:19:00,103.64,103.64,103.617,103.625,79256226.0
2006-02-21 16:20:00,103.64,103.645,103.625,103.625,71875548.0
2006-02-21 16:21:00,103.63,103.644,103.628,103.63,47638873.0
2006-02-21 16:22:00,103.617,103.64,103.584,103.64,48304986.0
2006-02-21 16:23:00,103.64,103.71,103.64,103.692,79533401.0
2006-02-21 16:24:00,103.697,103.697,103.671,103.672,112323824.0
2006-02-21 16:25:00,103.675,103.685,103.622,103.685,59593872.0
2006-02-21 16:26:00,103.683,103.683,103.662,103.662,138460423.0
2006-02-21 16:27:00,103.66,103.68,103.66,103.667,87250830.0
2006-02-21 16:28:00,103.67,103.67,103.652,103.652,71565670.0
2006-02-21 16:29:00,103.653,103.655,103.628,103.65,54846803.0
2006-02-21 16:30:00,103.64,103.682,103.605,103.605,277511957.0
2006-02-21 16:31:00,103.65,103.664,103.635,103.645,98984292.0
2006-02-21 16:32:00,103.655,103.69,103.655,103.675,121858793.0
2006-02-21 16:33:00,103.67,103.689,103.662,103.67,32194748.0
2006-02-21 16:34:00,103.67,103.672,103.648,103.648,81689907.0
2006-02-21 16:35:00,103.66,103.68,103.655,103.662,19521454.0
2006-02-21 16:36:00,103.663,103.663,103.65,103.65,83086984.0
2006-02-21 16:37:00,103.643,103.665,103.64,103.655,26292127.0
2006-02-21 16:38:00,103.655,103.665,103.655,103.665,48936365.0
2006-02-21 16:39:00,103.66,103.677,103.659,103.677,78655723.0
2006-02-21 16:40:00,103.68,103.688,103.665,103.683,54027899.0
2006-02-21 16:41:00,103.69,103.711,103.69,103.705,84767850.0
2006-02-21 16:42:00,103.7,103.711,103.7,103.71,25199917.0
2006-02-21 16:43:00,103.72,103.727,103.7,103.727,45599668.0
2006-02-21 16:44:00,103.735,103.756,103.735,103.735,271879853.0
2006-02-21 16:45:00,103.745,103.75,103.72,103.75,179068500.0
2006-02-21 16:46:00,103.745,103.745,103.71,103.71,13820273.0
2006-02-21 16:47:00,103.715,103.74,103.715,103.74,56260779.0
2006-02-21 16:48:00,103.72,103.763,103.72,103.763,25368691.0
2006-02-21 16:49:00,103.77,103.77,103.753,103.76,60557015.0
2006-02-21 16:50:00,103.76,103.76,103.74,103.74,57101797.0
2006-02-21 16:51:00,103.755,103.755,103.735,103.735,26785697.0
2006-02-21 16:52:00,103.74,103.745,103.713,103.74,429540442.0
2006-02-21 16:53:00,103.745,103.756,103.743,103.75,15647623.0
2006-02-21 16:54:00,103.76,103.768,103.76,103.76,332508714.0
2006-02-21 16:55:00,103.767,103.784,103.767,103.77,423618793.0
2006-02-21 16:56:00,103.763,103.781,103.762,103.762,18892956.0
2006-02-21 16:57:00,103.77,103.77,103.751,103.753,42997695.0
2006-02-21 16:58:00,103.758,103.76,103.752,103.76,198684758.0
2006-02-21 16:59:00,103.76,103.76,103.745,103.755,83963246.0
2006-02-21 17:00:00,103.755,103.765,103.74,103.765,32297076.0
2006-02-21 17:01:00,103.762,103.785,103.74,103.755,27793368.0
2006-02-21 17:02:00,103.75,103.775,103.713,103.755,41813742.0
2006-02-21 17:03:00,103.755,103.758,103.738,103.755,138292683.0
2006-02-21 17:04:00,103.76,103.763,103.75,103.753,20741594.0
2006-02-21 17:05:00,103.75,103.765,103.742,103.755,251214018.0
2006-02-21 17:06:00,103.765,103.77,103.735,103.77,58674617.0
2006-02-21 17:07:00,103.765,103.775,103.758,103.775,38417296.0
2006-02-21 17:08:00,103.775,103.785,103.75,103.775,61752724.0
2006-02-21 17:09:00,103.775,103.775,103.76,103.77,36723845.0
2006-02-21 17:10:00,103.765,103.785,103.752,103.78,140412019.0
2006-02-21 17:11:00,103.78,103.805,103.777,103.805,117679313.0
2006-02-21 17:12:00,103.797,103.815,103.797,103.815,26166618.0
2006-02-21 17:13:00,103.808,103.83,103.808,103.83,61419942.0
2006-02-21 17:14:00,103.825,103.825,103.805,103.815,30985403.0
2006-02-21 17:15:00,103.805,103.815,103.803,103.815,33937383.0
2006-02-21 17:16:00,103.82,103.825,103.805,103.805,44328123.0
2006-02-21 17:17:00,103.805,103.805,103.79,103.79,20218810.0
2006-02-21 17:18:00,103.787,103.795,103.76,103.76,169698674.0
2006-02-21 17:19:00,103.757,103.761,103.745,103.745,167046264.0
2006-02-21 17:20:00,103.76,103.77,103.74,103.77,24297228.0
2006-02-21 17:21:00,103.77,103.78,103.765,103.77,134113696.0
2006-02-21 17:22:00,103.775,103.785,103.74,103.74,16244120.0
2006-02-21 17:23:00,103.745,103.775,103.745,103.76,124297623.0
2006-02-21 17:24:00,103.752,103.772,103.752,103.77,12649129.0
2006-02-21 17:25:00,103.76,103.78,103.755,103.765,211511832.0
2006-02-21 17:26:00,103.775,103.775,103.737,103.755,19182798.0
2006-02-21 17:27:00,103.752,103.76,103.709,103.76,87374249.0
2006-02-21 17:28:00,103.75,103.765,103.743,103.765,184607399.0
2006-02-21 17:29:00,103.75,103.766,103.74,103.765,43733942.0
2006-02-21 17:30:00,103.765,103.787,103.763,103.763,55118005.0
2006-02-21 17:31:00,103.763,103.79,103.76,103.76,31511392.0
2006-02-21 17:32:00,103.775,103.775,103.763,103.77,17562215.0
2006-02-21 17:33:00,103.765,103.775,103.755,103.77,19227871.0
2006-02-21 17:34:00,103.76,103.77,103.76,103.765,17583101.0
2006-02-21 17:35:00,103.765,103.77,103.76,103.765,606832221.0
2006-02-21 17:36:00,103.762,103.78,103.75,103.755,51520336.0
2006-02-21 17:37:00,103.76,103.76,103.71,103.75,25435372.0
2006-02-21 17:38:00,103.74,103.757,103.735,103.735,71412690.0
2006-02-21 17:39:00,103.735,103.755,103.725,103.755,57240940.0
2006-02-21 17:40:00,103.75,103.75,103.723,103.723,34485361.0
2006-02-21 17:41:00,103.725,103.75,103.722,103.722,238947128.0
2006-02-21 17:42:00,103.73,103.757,103.73,103.745,136860480.0
2006-02-21 17:43:00,103.755,103.755,103.715,103.735,21023238.0
2006-02-21 17:44:00,103.73,103.765,103.73,103.747,57959820.0
2006-02-21 17:45:00,103.74,103.74,103.73,103.74,37889082.0
2006-02-21 17:46:00,103.74,103.75,103.73,103.73,34278698.0
2006-02-21 17:47:00,103.725,103.748,103.725,103.747,27197744.0
2006-02-21 17:48:00,103.742,103.748,103.73,103.73,20403447.0
2006-02-21 17:49:00,103.73,103.73,103.708,103.71,43778097.0
2006-02-21 17:50:00,103.71,103.715,103.7,103.715,15768855.0
2006-02-21 17:51:00,103.72,103.735,103.705,103.735,92735973.0
2006-02-21 17:52:00,103.733,103.76,103.725,103.745,109728656.0
2006-02-21 17:53:00,103.75,103.757,103.742,103.748,26729928.0
2006-02-21 17:54:00,103.75,103.765,103.75,103.765,566918733.0
2006-02-21 17:55:00,103.765,103.765,103.737,103.737,30751942.0
2006-02-21 17:56:00,103.745,103.758,103.707,103.75,46593936.0
2006-02-21 17:57:00,103.76,103.76,103.715,103.715,36460153.0
2006-02-21 17:58:00,103.71,103.735,103.695,103.735,233035576.0
2006-02-21 17:59:00,103.72,103.765,103.72,103.765,70682740.0
2006-02-21 18:00:00,103.765,103.805,103.76,103.785,39793493.0
2006-02-21 18:01:00,103.785,103.785,103.755,103.775,47758420.0
2006-02-21 18:02:00,103.767,103.806,103.767,103.783,80783000.0
2006-02-21 18:03:00,103.79,103.79,103.762,103.775,46603124.0
2006-02-21 18:04:00,103.78,103.782,103.77,103.78,9841029.0
2006-02-21 18:05:00,103.795,103.795,103.76,103.76,75740699.0
2006-02-21 18:06:00,103.78,103.8,103.773,103.8,14768091.0
2006-02-21 18:07:00,103.745,103.783,103.745,103.775,5404656.0
2006-02-21 18:08:00,103.775,103.778,103.765,103.768,44254058.0
2006-02-21 18:09:00,103.78,103.78,103.765,103.765,31657425.0
2006-02-21 18:10:00,103.755,103.77,103.718,103.77,66051818.0
2006-02-21 18:11:00,103.765,103.779,103.753,103.76,101444770.0
2006-02-21 18:12:00,103.755,103.773,103.751,103.765,14806041.0
2006-02-21 18:13:00,103.77,103.775,103.755,103.755,77598652.0
2006-02-21 18:14:00,103.752,103.77,103.751,103.753,46543656.0
2006-02-21 18:15:00,103.755,103.774,103.745,103.745,26256619.0
2006-02-21 18:16:00,103.735,103.76,103.725,103.725,25761635.0
2006-02-21 18:17:00,103.73,103.735,103.71,103.71,39704675.0
2006-02-21 18:18:00,103.702,103.73,103.702,103.73,36898931.0
2006-02-21 18:19:00,103.725,103.725,103.707,103.707,103464182.0
2006-02-21 18:20:00,103.71,103.72,103.7,103.7,92062402.0
2006-02-21 18:21:00,103.695,103.703,103.675,103.7,26906049.0
2006-02-21 18:22:00,103.695,103.715,103.677,103.715,246026090.0
2006-02-21 18:23:00,103.707,103.725,103.705,103.705,41369941.0
2006-02-21 18:24:00,103.707,103.707,103.68,103.68,54442990.0
2006-02-21 18:25:00,103.685,103.725,103.685,103.7,49673473.0
2006-02-21 18:26:00,103.705,103.705,103.675,103.675,40957884.0
2006-02-21 18:27:00,103.685,103.689,103.663,103.68,118279886.0
2006-02-21 18:28:00,103.695,103.7,103.69,103.695,22802407.0
2006-02-21 18:29:00,103.7,103.708,103.68,103.705,22546847.0
2006-02-21 18:30:00,103.695,103.697,103.675,103.675,16791793.0
2006-02-21 18:31:00,103.675,103.697,103.675,103.683,9609265.0
2006-02-21 18:32:00,103.68,103.715,103.68,103.703,72253366.0
2006-02-21 18:33:00,103.71,103.715,103.703,103.703,273852816.0
2006-02-21 18:34:00,103.71,103.71,103.697,103.705,141170571.0
2006-02-21 18:35:00,103.7,103.713,103.69,103.69,75190525.0
2006-02-21 18:36:00,103.68,103.705,103.657,103.695,38316121.0
2006-02-21 18:37:00,103.7,103.7,103.66,103.66,70850673.0
2006-02-21 18:38:00,103.665,103.675,103.665,103.675,19741219.0
2006-02-21 18:39:00,103.68,103.68,103.653,103.653,171514148.0
2006-02-21 18:40:00,103.66,103.685,103.66,103.685,12440574.0
2006-02-21 18:41:00,103.695,103.695,103.662,103.662,52142538.0
2006-02-21 18:42:00,103.665,103.67,103.663,103.663,53394759.0
2006-02-21 18:43:00,103.668,103.688,103.667,103.675,265423842.0
2006-02-21 18:44:00,103.668,103.682,103.623,103.68,16420588.0
2006-02-21 18:45:00,103.688,103.688,103.679,103.685,25510533.0
2006-02-21 18:46:00,103.68,103.69,103.68,103.68,106270452.0
2006-02-21 18:47:00,103.685,103.69,103.665,103.69,45879635.0
2006-02-21 18:48:00,103.685,103.69,103.67,103.69,80991601.0
2006-02-21 18:49:00,103.685,103.685,103.67,103.68,83071528.0
2006-02-21 18:50:00,103.67,103.688,103.67,103.675,134047490.0
2006-02-21 18:51:00,103.675,103.675,103.654,103.67,95181801.0
2006-02-21 18:52:00,103.66,103.673,103.66,103.66,58299116.0
2006-02-21 18:53:00,103.66,103.66,103.635,103.635,19278612.0
2006-02-21 18:54:00,103.635,103.644,103.625,103.64,71978388.0
2006-02-21 18:55:00,103.65,103.65,103.638,103.638,36033760.0
2006-02-21 18:56:00,103.642,103.65,103.634,103.635,24858661.0
2006-02-21 18:57:00,103.637,103.649,103.619,103.64,78806215.0
2006-02-21 18:58:00,103.64,103.651,103.627,103.627,54372849.0
2006-02-21 18:59:00,103.63,103.65,103.629,103.65,74400238.0
2006-02-21 19:00:00,103.64,103.655,103.627,103.655,35019645.0
2006-02-21 19:01:00,103.655,103.655,103.613,103.613,39572577.0
2006-02-21 19:02:00,103.613,103.64,103.61,103.63,42241331.0
2006-02-21 19:03:00,103.63,103.643,103.625,103.625,73262913.0
2006-02-21 19:04:00,103.625,103.625,103.595,103.605,37777927.0
2006-02-21 19:05:00,103.598,103.625,103.598,103.602,119690788.0
2006-02-21 19:06:00,103.6,103.638,103.565,103.565,21486581.0
2006-02-21 19:07:00,103.603,103.637,103.603,103.625,33483869.0
2006-02-21 19:08:00,103.61,103.625,103.6,103.6,38221695.0
2006-02-21 19:09:00,103.6,103.6,103.555,103.555,61347698.0
2006-02-21 19:10:00,103.597,103.62,103.597,103.62,38192219.0
2006-02-21 19:11:00,103.62,103.625,103.62,103.625,81443075.0
2006-02-21 19:12:00,103.615,103.629,103.61,103.61,160400783.0
2006-02-21 19:13:00,103.615,103.625,103.61,103.615,50739774.0
2006-02-21 19:14:00,103.62,103.62,103.605,103.62,153128094.0
2006-02-21 19:15:00,103.617,103.62,103.615,103.615,81600045.0
2006-02-21 19:16:00,103.615,103.625,103.61,103.62,81522390.0
2006-02-21 19:17:00,103.615,103.62,103.608,103.608,33850079.0
2006-02-21 19:18:00,103.61,103.611,103.6,103.6,225985000.0
2006-02-21 19:19:00,103.593,103.593,103.548,103.58,85808782.0
2006-02-21 19:20:00,103.585,103.605,103.582,103.59,82900934.0
2006-02-21 19:21:00,103.583,103.6,103.581,103.6,92156395.0
2006-02-21 19:22:00,103.605,103.613,103.605,103.613,23221502.0
2006-02-21 19:23:00,103.613,103.625,103.61,103.625,86086067.0
2006-02-21 19:24:00,103.62,103.625,103.608,103.615,70097374.0
2006-02-21 19:25:00,103.615,103.62,103.612,103.62,33469575.0
2006-02-21 19:26:00,103.59,103.62,103.59,103.62,39147985.0
2006-02-21 19:27:00,103.61,103.641,103.61,103.635,81980186.0
2006-02-21 19:28:00,103.635,103.64,103.625,103.625,33603814.0
2006-02-21 19:29:00,103.63,103.642,103.628,103.635,76586153.0
2006-02-21 19:30:00,103.62,103.641,103.62,103.635,19137851.0
2006-02-21 19:31:00,103.63,103.658,103.63,103.655,165060418.0
2006-02-21 19:32:00,103.65,103.658,103.635,103.635,76596961.0
2006-02-21 19:33:00,103.635,103.67,103.635,103.67,316310444.0
2006-02-21 19:34:00,103.662,103.693,103.645,103.663,42828419.0
2006-02-21 19:35:00,103.665,103.67,103.663,103.67,13442925.0
2006-02-21 19:36:00,103.67,103.67,103.65,103.65,241277235.0
2006-02-21 19:37:00,103.655,103.66,103.647,103.655,139615931.0
2006-02-21 19:38:00,103.655,103.665,103.615,103.66,246304729.0
2006-02-21 19:39:00,103.645,103.66,103.645,103.652,68992739.0
2006-02-21 19:40:00,103.66,103.66,103.65,103.66,54149703.0
2006-02-21 19:41:00,103.66,103.66,103.595,103.595,39648709.0
2006-02-21 19:42:00,103.64,103.64,103.63,103.635,77386665.0
2006-02-21 19:43:00,103.635,103.64,103.63,103.63,234428836.0
2006-02-21 19:44:00,103.635,103.64,103.628,103.633,48170382.0
2006-02-21 19:45:00,103.635,103.64,103.633,103.635,44060140.0
2006-02-21 19:46:00,103.635,103.638,103.61,103.635,21313405.0
2006-02-21 19:47:00,103.63,103.645,103.63,103.64,19013679.0
2006-02-21 19:48:00,103.63,103.64,103.62,103.635,48228413.0
2006-02-21 19:49:00,103.635,103.645,103.627,103.64,11403596.0
2006-02-21 19:50:00,103.63,103.63,103.602,103.602,88760046.0
2006-02-21 19:51:00,103.605,103.61,103.595,103.6,35547556.0
2006-02-21 19:52:00,103.603,103.624,103.603,103.61,11299138.0
2006-02-21 19:53:00,103.62,103.62,103.605,103.607,17745850.0
2006-02-21 19:54:00,103.605,103.615,103.595,103.595,93301318.0
2006-02-21 19:55:00,103.595,103.605,103.587,103.595,48504711.0
2006-02-21 19:56:00,103.6,103.616,103.598,103.61,29872828.0
2006-02-21 19:57:00,103.6,103.604,103.557,103.595,57796193.0
2006-02-21 19:58:00,103.6,103.6,103.58,103.58,65237123.0
2006-02-21 19:59:00,103.57,103.571,103.547,103.57,113244739.0
2006-02-21 20:00:00,103.565,103.583,103.558,103.583,66496335.0
2006-02-21 20:01:00,103.585,103.6,103.58,103.58,110014054.0
2006-02-21 20:02:00,103.585,103.6,103.571,103.572,51911813.0
2006-02-21 20:03:00,103.573,103.59,103.548,103.59,72166069.0
2006-02-21 20:04:00,103.588,103.588,103.563,103.563,84451089.0
2006-02-21 20:05:00,103.56,103.57,103.56,103.565,115544047.0
2006-02-21 20:06:00,103.56,103.575,103.56,103.56,99967204.0
2006-02-21 20:07:00,103.57,103.58,103.567,103.57,29560761.0
2006-02-21 20:08:00,103.563,103.575,103.56,103.56,169697233.0
2006-02-21 20:09:00,103.575,103.587,103.57,103.585,111958045.0
2006-02-21 20:10:00,103.585,103.6,103.57,103.6,124691995.0
2006-02-21 20:11:00,103.6,103.62,103.6,103.615,23198927.0
2006-02-21 20:12:00,103.605,103.618,103.573,103.61,27924376.0
2006-02-21 20:13:00,103.61,103.616,103.602,103.602,43806239.0
2006-02-21 20:14:00,103.602,103.617,103.6,103.61,25900770.0
2006-02-21 20:15:00,103.61,103.61,103.58,103.595,248683671.0
2006-02-21 20:16:00,103.592,103.613,103.588,103.603,45187572.0
2006-02-21 20:17:00,103.61,103.61,103.597,103.605,80588686.0
2006-02-21 20:18:00,103.61,103.65,103.61,103.65,62663633.0
2006-02-21 20:19:00,103.64,103.666,103.64,103.665,164028261.0
2006-02-21 20:20:00,103.665,103.672,103.643,103.645,56722791.0
2006-02-21 20:21:00,103.64,103.66,103.598,103.64,79249747.0
2006-02-21 20:22:00,103.63,103.64,103.63,103.635,21354911.0
2006-02-21 20:23:00,103.635,103.656,103.633,103.64,71894112.0
2006-02-21 20:24:00,103.64,103.67,103.64,103.67,46221692.0
2006-02-21 20:25:00,103.665,103.665,103.645,103.66,194057721.0
2006-02-21 20:26:00,103.66,103.66,103.63,103.643,75042952.0
2006-02-21 20:27:00,103.645,103.648,103.63,103.63,56473655.0
2006-02-21 20:28:00,103.63,103.64,103.628,103.635,233684114.0
2006-02-21 20:29:00,103.635,103.65,103.628,103.628,27194195.0
2006-02-21 20:30:00,103.63,103.65,103.63,103.65,70270790.0
2006-02-21 20:31:00,103.655,103.655,103.645,103.645,270905455.0
2006-02-21 20:32:00,103.65,103.661,103.65,103.655,46887341.0
2006-02-21 20:33:00,103.66,103.676,103.655,103.655,10852040.0
2006-02-21 20:34:00,103.66,103.689,103.653,103.653,113720130.0
2006-02-21 20:35:00,103.665,103.668,103.66,103.66,53643019.0
2006-02-21 20:36:00,103.655,103.67,103.652,103.67,53074500.0
2006-02-21 20:37:00,103.67,103.67,103.64,103.66,11035164.0
2006-02-21 20:38:00,103.66,103.665,103.65,103.65,189371267.0
2006-02-21 20:39:00,103.65,103.665,103.65,103.66,259552008.0
2006-02-21 20:40:00,103.66,103.665,103.652,103.655,8537191.0
2006-02-21 20:41:00,103.66,103.675,103.647,103.647,15845806.0
2006-02-21 20:42:00,103.653,103.685,103.651,103.665,183028418.0
2006-02-21 20:43:00,103.67,103.67,103.655,103.655,37122467.0
2006-02-21 20:44:00,103.67,103.697,103.67,103.68,53567954.0
2006-02-21 20:45:00,103.675,103.68,103.655,103.655,49775898.0
2006-02-21 20:46:00,103.652,103.652,103.632,103.647,76189741.0
2006-02-21 20:47:00,103.65,103.65,103.63,103.65,58265185.0
2006-02-21 20:48:00,103.643,103.66,103.643,103.65,31407417.0
2006-02-21 20:49:00,103.64,103.662,103.64,103.647,52210327.0
2006-02-21 20:50:00,103.655,103.658,103.613,103.65,17171596.0
2006-02-21 20:51:00,103.645,103.66,103.645,103.65,57721151.0
2006-02-21 20:52:00,103.65,103.65,103.637,103.65,139256783.0
2006-02-21 20:53:00,103.645,103.662,103.645,103.65,242070439.0
2006-02-21 20:54:00,103.652,103.652,103.638,103.638,39882899.0
2006-02-21 20:55:00,103.64,103.64,103.563,103.563,60815830.0
2006-02-21 20:56:00,103.57,103.585,103.55,103.563,37380532.0
2006-02-21 20:57:00,103.57,103.58,103.565,103.58,66523777.0
2006-02-21 20:58:00,103.58,103.595,103.58,103.585,40684998.0
2006-02-21 20:59:00,103.585,103.59,103.577,103.585,15230138.0
2006-02-21 21:00:00,103.59,103.623,103.555,103.605,64826859.0
2006-02-21 21:01:00,103.595,103.595,103.56,103.56,44596982.0
2006-02-21 21:02:00,103.555,103.58,103.555,103.575,75609112.0
2006-02-21 21:03:00,103.575,103.575,103.512,103.525,56328304.0
2006-02-21 21:04:00,103.53,103.544,103.53,103.53,146808410.0
2006-02-21 21:05:00,103.54,103.57,103.525,103.535,35409474.0
2006-02-21 21:06:00,103.54,103.54,103.505,103.505,28849638.0
2006-02-21 21:07:00,103.51,103.535,103.51,103.525,75901702.0
2006-02-21 21:08:00,103.528,103.54,103.525,103.525,69068603.0
2006-02-21 21:09:00,103.525,103.58,103.525,103.58,38506993.0
2006-02-21 21:10:00,103.572,103.572,103.555,103.555,9555770.0
2006-02-21 21:11:00,103.557,103.56,103.517,103.535,133826690.0
2006-02-21 21:12:00,103.545,103.547,103.51,103.51,79847342.0
2006-02-21 21:13:00,103.53,103.544,103.515,103.535,43788347.0
2006-02-21 21:14:00,103.53,103.53,103.505,103.515,89326256.0
2006-02-21 21:15:00,103.52,103.525,103.5,103.5,24681518.0
2006-02-21 21:16:00,103.495,103.52,103.495,103.52,9478411.0
2006-02-21 21:17:00,103.515,103.525,103.49,103.525,48555449.0
2006-02-21 21:18:00,103.52,103.52,103.51,103.515,62420480.0
2006-02-21 21:19:00,103.52,103.525,103.513,103.52,25626040.0
2006-02-21 21:20:00,103.51,103.513,103.498,103.51,332217201.0
2006-02-21 21:21:00,103.503,103.503,103.48,103.48,90724486.0
2006-02-21 21:22:00,103.49,103.49,103.48,103.485,17735246.0
2006-02-21 21:23:00,103.485,103.487,103.475,103.475,19307205.0
2006-02-21 21:24:00,103.473,103.487,103.46,103.485,107203656.0
2006-02-21 21:25:00,103.485,103.49,103.477,103.477,98502458.0
2006-02-21 21:26:00,103.485,103.5,103.484,103.5,42834322.0
2006-02-21 21:27:00,103.5,103.5,103.486,103.495,54542025.0
2006-02-21 21:28:00,103.495,103.495,103.48,103.48,106161048.0
2006-02-21 21:29:00,103.482,103.493,103.477,103.49,99878864.0
2006-02-21 21:30:00,103.48,103.49,103.48,103.483,19636517.0
2006-02-21 21:31:00,103.49,103.495,103.477,103.495,40409043.0
2006-02-21 21:32:00,103.49,103.49,103.47,103.487,68764691.0
2006-02-21 21:33:00,103.46,103.495,103.46,103.477,29155659.0
2006-02-21 21:34:00,103.475,103.476,103.427,103.46,249417364.0
2006-02-21 21:35:00,103.465,103.478,103.465,103.465,22677901.0
2006-02-21 21:36:00,103.46,103.475,103.46,103.47,119774428.0
2006-02-21 21:37:00,103.463,103.475,103.453,103.46,44805535.0
2006-02-21 21:38:00,103.47,103.477,103.464,103.465,115852087.0
2006-02-21 21:39:00,103.465,103.465,103.458,103.465,43544111.0
2006-02-21 21:40:00,103.46,103.483,103.459,103.46,51948835.0
2006-02-21 21:41:00,103.463,103.47,103.458,103.458,250734589.0
2006-02-21 21:42:00,103.47,103.476,103.465,103.465,23856737.0
2006-02-21 21:43:00,103.455,103.47,103.455,103.47,20594645.0
2006-02-21 21:44:00,103.47,103.48,103.464,103.465,30291495.0
2006-02-21 21:45:00,103.463,103.47,103.46,103.46,76217098.0
2006-02-21 21:46:00,103.46,103.472,103.46,103.46,17152491.0
2006-02-21 21:47:00,103.45,103.465,103.45,103.45,96852634.0
2006-02-21 21:48:00,103.455,103.47,103.433,103.46,84679961.0
2006-02-21 21:49:00,103.46,103.485,103.46,103.465,40096934.0
2006-02-21 21:50:00,103.463,103.48,103.448,103.448,76895393.0
2006-02-21 21:51:00,103.448,103.448,103.423,103.437,34010887.0
2006-02-21 21:52:00,103.45,103.45,103.425,103.433,110596041.0
2006-02-21 21:53:00,103.433,103.44,103.425,103.433,21702161.0
2006-02-21 21:54:00,103.435,103.445,103.435,103.445,131876718.0
2006-02-21 21:55:00,103.445,103.445,103.42,103.42,31131231.0
2006-02-21 21:56:00,103.422,103.444,103.422,103.423,65708164.0
2006-02-21 21:57:00,103.428,103.435,103.42,103.425,144220477.0
2006-02-21 21:58:00,103.425,103.425,103.385,103.385,39593431.0
2006-02-21 21:59:00,103.38,103.405,103.378,103.405,218663715.0
2006-02-21 22:00:00,103.393,103.425,103.393,103.425,112481410.0
2006-02-21 22:01:00,103.425,103.425,103.422,103.425,10358948.0
2006-02-21 22:02:00,103.42,103.435,103.42,103.435,117643792.0
2006-02-21 22:03:00,103.433,103.45,103.432,103.45,48573120.0
2006-02-21 22:04:00,103.445,103.445,103.428,103.428,160831222.0
2006-02-21 22:05:00,103.428,103.44,103.395,103.44,46347162.0
2006-02-21 22:06:00,103.435,103.435,103.43,103.435,139348852.0
2006-02-21 22:07:00,103.44,103.44,103.43,103.435,41367690.0
2006-02-21 22:08:00,103.435,103.445,103.427,103.445,20011495.0
2006-02-21 22:09:00,103.435,103.44,103.427,103.437,60781305.0
2006-02-21 22:10:00,103.432,103.45,103.431,103.45,22814315.0
2006-02-21 22:11:00,103.44,103.45,103.44,103.45,69875331.0
2006-02-21 22:12:00,103.447,103.447,103.428,103.428,48077480.0
2006-02-21 22:13:00,103.425,103.445,103.425,103.425,63116197.0
2006-02-21 22:14:00,103.43,103.438,103.421,103.43,22876336.0
2006-02-21 22:15:00,103.435,103.435,103.43,103.435,11930731.0
2006-02-21 22:16:00,103.435,103.44,103.395,103.43,102471181.0
2006-02-21 22:17:00,103.43,103.442,103.43,103.44,17941814.0
2006-02-21 22:18:00,103.44,103.445,103.44,103.445,231213814.0
2006-02-21 22:19:00,103.447,103.447,103.435,103.435,4700418.0
2006-02-21 22:20:00,103.45,103.47,103.445,103.47,66062251.0
2006-02-21 22:21:00,103.46,103.471,103.45,103.45,58916275.0
2006-02-21 22:22:00,103.46,103.465,103.45,103.45,59983124.0
2006-02-21 22:23:00,103.455,103.465,103.42,103.465,63905366.0
2006-02-21 22:24:00,103.47,103.47,103.45,103.45,21107579.0
2006-02-21 22:25:00,103.415,103.46,103.415,103.46,23794203.0
2006-02-21 22:26:00,103.453,103.46,103.45,103.45,79526180.0
2006-02-21 22:27:00,103.45,103.46,103.45,103.45,8386412.0
2006-02-21 22:28:00,103.45,103.46,103.438,103.438,30953438.0
2006-02-21 22:29:00,103.445,103.455,103.435,103.443,185400932.0
2006-02-21 22:30:00,103.445,103.455,103.44,103.45,16864731.0
2006-02-21 22:31:00,103.45,103.455,103.445,103.445,19542525.0
2006-02-21 22:32:00,103.445,103.445,103.4,103.43,38443337.0
2006-02-21 22:33:00,103.425,103.438,103.415,103.423,139112223.0
2006-02-21 22:34:00,103.43,103.43,103.415,103.42,77526549.0
2006-02-21 22:35:00,103.415,103.415,103.395,103.395,32553514.0
2006-02-21 22:36:00,103.4,103.41,103.355,103.355,172993559.0
2006-02-21 22:37:00,103.4,103.41,103.393,103.41,55115225.0
2006-02-21 22:38:00,103.4,103.423,103.4,103.42,110854069.0
2006-02-21 22:39:00,103.43,103.444,103.429,103.443,228055831.0
2006-02-21 22:40:00,103.442,103.45,103.437,103.445,48222103.0
2006-02-21 22:41:00,103.445,103.473,103.411,103.46,49390438.0
2006-02-21 22:42:00,103.463,103.485,103.461,103.475,109988081.0
2006-02-21 22:43:00,103.467,103.491,103.467,103.47,379539476.0
2006-02-21 22:44:00,103.465,103.481,103.465,103.47,46721394.0
2006-02-21 22:45:00,103.475,103.478,103.425,103.475,86159422.0
2006-02-21 22:46:00,103.48,103.482,103.463,103.467,76625153.0
2006-02-21 22:47:00,103.47,103.475,103.46,103.47,60952771.0
2006-02-21 22:48:00,103.47,103.47,103.46,103.47,66689139.0
2006-02-21 22:49:00,103.47,103.475,103.455,103.47,127363500.0
2006-02-21 22:50:00,103.47,103.475,103.46,103.46,31373421.0
2006-02-21 22:51:00,103.47,103.47,103.445,103.445,30399762.0
2006-02-21 22:52:00,103.44,103.45,103.435,103.445,128065194.0
2006-02-21 22:53:00,103.435,103.475,103.435,103.475,87045060.0
2006-02-21 22:54:00,103.475,103.478,103.455,103.455,376920952.0
2006-02-21 22:55:00,103.46,103.486,103.46,103.483,65544624.0
2006-02-21 22:56:00,103.49,103.51,103.475,103.485,235291755.0
2006-02-21 22:57:00,103.48,103.5,103.45,103.485,84089385.0
2006-02-21 22:58:00,103.48,103.495,103.48,103.48,348006032.0
2006-02-21 22:59:00,103.49,103.49,103.435,103.483,385652034.0
2006-02-21 23:00:00,103.483,103.5,103.482,103.485,12537763.0
2006-02-21 23:01:00,103.485,103.485,103.47,103.47,71994028.0
2006-02-21 23:02:00,103.465,103.486,103.438,103.48,71277735.0
2006-02-21 23:03:00,103.483,103.495,103.475,103.49,47093010.0
2006-02-21 23:04:00,103.49,103.49,103.475,103.48,121564535.0
2006-02-21 23:05:00,103.475,103.475,103.45,103.47,241323175.0
2006-02-21 23:06:00,103.462,103.462,103.45,103.45,67368352.0
2006-02-21 23:07:00,103.45,103.45,103.43,103.43,116296840.0
2006-02-21 23:08:00,103.43,103.439,103.424,103.425,47040611.0
2006-02-21 23:09:00,103.423,103.475,103.423,103.45,99609966.0
2006-02-21 23:10:00,103.46,103.46,103.447,103.455,171182397.0
2006-02-21 23:11:00,103.453,103.465,103.453,103.465,20147322.0
2006-02-21 23:12:00,103.46,103.46,103.45,103.455,62892629.0
2006-02-21 23:13:00,103.448,103.46,103.448,103.46,96921405.0
2006-02-21 23:14:00,103.455,103.48,103.454,103.48,36203728.0
2006-02-21 23:15:00,103.472,103.481,103.469,103.475,63629882.0
2006-02-21 23:16:00,103.475,103.475,103.46,103.46,34386937.0
2006-02-21 23:17:00,103.46,103.46,103.432,103.44,28729597.0
2006-02-21 23:18:00,103.45,103.455,103.45,103.455,99267965.0
2006-02-21 23:19:00,103.41,103.491,103.41,103.455,63584813.0
2006-02-21 23:20:00,103.447,103.475,103.447,103.475,55635108.0
2006-02-21 23:21:00,103.475,103.498,103.475,103.495,56309238.0
2006-02-21 23:22:00,103.5,103.5,103.485,103.485,147724431.0
2006-02-21 23:23:00,103.477,103.49,103.44,103.485,78190772.0
2006-02-21 23:24:00,103.49,103.49,103.48,103.49,36349006.0
2006-02-21 23:25:00,103.48,103.49,103.46,103.49,70152165.0
2006-02-21 23:26:00,103.49,103.49,103.475,103.48,24788503.0
2006-02-21 23:27:00,103.48,103.48,103.45,103.467,21428647.0
2006-02-21 23:28:00,103.47,103.475,103.465,103.465,16544263.0
2006-02-21 23:29:00,103.475,103.482,103.463,103.463,79898896.0
2006-02-21 23:30:00,103.465,103.47,103.46,103.465,107693187.0
2006-02-21 23:31:00,103.46,103.47,103.46,103.465,8246129.0
2006-02-21 23:32:00,103.465,103.478,103.465,103.47,107546190.0
2006-02-21 23:33:00,103.465,103.48,103.442,103.47,10221301.0
2006-02-21 23:34:00,103.47,103.484,103.465,103.465,38245694.0
2006-02-21 23:35:00,103.465,103.475,103.463,103.475,150683604.0
2006-02-21 23:36:00,103.468,103.481,103.46,103.46,13458184.0
2006-02-21 23:37:00,103.45,103.465,103.445,103.46,16823836.0
2006-02-21 23:38:00,103.46,103.472,103.448,103.448,148038783.0
2006-02-21 23:39:00,103.455,103.465,103.43,103.45,200447616.0
2006-02-21 23:40:00,103.45,103.451,103.435,103.44,22850708.0
2006-02-21 23:41:00,103.435,103.453,103.435,103.445,54381708.0
2006-02-21 23:42:00,103.445,103.449,103.445,103.445,198010108.0
2006-02-21 23:43:00,103.43,103.44,103.428,103.43,74636518.0
2006-02-21 23:44:00,103.44,103.445,103.43,103.433,85033541.0
2006-02-21 23:45:00,103.435,103.44,103.43,103.43,37637796.0
2006-02-21 23:46:00,103.435,103.44,103.428,103.43,15932926.0
2006-02-21 23:47:00,103.435,103.451,103.435,103.445,79987490.0
2006-02-21 23:48:00,103.4,103.455,103.4,103.455,39244499.0
2006-02-21 23:49:00,103.45,103.475,103.448,103.475,28560752.0
2006-02-21 23:50:00,103.47,103.485,103.46,103.485,95663275.0
2006-02-21 23:51:00,103.49,103.49,103.445,103.49,81064728.0
2006-02-21 23:52:00,103.495,103.505,103.491,103.493,82068024.0
2006-02-21 23:53:00,103.495,103.505,103.49,103.505,57479028.0
2006-02-21 23:54:00,103.495,103.51,103.485,103.49,33048960.0
2006-02-21 23:55:00,103.485,103.495,103.483,103.495,72800525.0
2006-02-21 23:56:00,103.495,103.499,103.485,103.485,142143437.0
2006-02-21 23:57:00,103.48,103.507,103.473,103.473,69432569.0
2006-02-21 23:58:00,103.48,103.492,103.48,103.485,31315779.0
2006-02-21 23:59:00,103.483,103.491,103.471,103.475,369778847.0
2006-02-22 00:00:00,103.475,103.485,103.47,103.475,13067440.0
2006-02-22 00:30:00,103.472,103.492,103.47,103.47,33544876.0
2006-02-22 00:31:00,103.465,103.505,103.453,103.485,116004750.0
2006-02-22 00:32:00,103.48,103.5,103.463,103.5,61927266.0
2006-02-22 00:33:00,103.5,103.5,103.468,103.473,29522919.0
2006-02-22 00:34:00,103.465,103.477,103.465,103.47,31700188.0
2006-02-22 00:35:00,103.475,103.475,103.465,103.467,11679556.0
2006-02-22 00:36:00,103.47,103.474,103.424,103.473,24699858.0
2006-02-22 00:37:00,103.475,103.475,103.455,103.455,130122877.0
2006-02-22 00:38:00,103.455,103.475,103.438,103.46,67421855.0
2006-02-22 00:39:00,103.46,103.46,103.45,103.46,66403558.0
2006-02-22 00:40:00,103.455,103.46,103.455,103.455,265188268.0
2006-02-22 00:41:00,103.46,103.491,103.45,103.45,15694431.0
2006-02-22 00:42:00,103.453,103.457,103.453,103.455,65396738.0
2006-02-22 00:43:00,103.405,103.465,103.405,103.465,82658557.0
2006-02-22 00:44:00,103.455,103.46,103.452,103.452,50700264.0
2006-02-22 00:45:00,103.455,103.465,103.45,103.45,50416144.0
2006-02-22 00:46:00,103.46,103.46,103.435,103.435,47962484.0
2006-02-22 00:47:00,103.445,103.455,103.44,103.442,29537001.0
2006-02-22 00:48:00,103.45,103.455,103.443,103.455,67665284.0
2006-02-22 00:49:00,103.45,103.455,103.44,103.445,51412315.0
2006-02-22 00:50:00,103.44,103.455,103.44,103.445,69764350.0
2006-02-22 00:51:00,103.44,103.45,103.435,103.45,66194991.0
2006-02-22 00:52:00,103.445,103.455,103.443,103.455,34775354.0
2006-02-22 00:53:00,103.45,103.45,103.44,103.44,97682292.0
2006-02-22 00:54:00,103.445,103.455,103.437,103.437,126840142.0
2006-02-22 00:55:00,103.445,103.483,103.445,103.483,30135320.0
2006-02-22 00:56:00,103.485,103.485,103.46,103.47,66363588.0
2006-02-22 00:57:00,103.465,103.485,103.465,103.465,41231629.0
2006-02-22 00:58:00,103.463,103.49,103.463,103.49,33251389.0
2006-02-22 00:59:00,103.485,103.485,103.462,103.462,40949060.0
2006-02-22 01:00:00,103.457,103.47,103.457,103.46,75433733.0
2006-02-22 01:01:00,103.47,103.47,103.455,103.455,59416605.0
2006-02-22 01:02:00,103.465,103.49,103.465,103.49,91777318.0
2006-02-22 01:03:00,103.485,103.51,103.485,103.51,148668392.0
2006-02-22 01:04:00,103.51,103.516,103.5,103.515,34838008.0
2006-02-22 01:05:00,103.51,103.53,103.51,103.525,155899912.0
2006-02-22 01:06:00,103.52,103.522,103.515,103.515,123050683.0
2006-02-22 01:07:00,103.52,103.52,103.507,103.507,57188228.0
2006-02-22 01:08:00,103.52,103.52,103.51,103.515,62113805.0
2006-02-22 01:09:00,103.515,103.53,103.505,103.53,57877737.0
2006-02-22 01:10:00,103.525,103.532,103.513,103.517,26311206.0
2006-02-22 01:11:00,103.52,103.52,103.502,103.51,92965215.0
2006-02-22 01:12:00,103.52,103.53,103.518,103.53,62901137.0
2006-02-22 01:13:00,103.53,103.53,103.52,103.52,27938947.0
2006-02-22 01:14:00,103.51,103.544,103.473,103.523,14379286.0
2006-02-22 01:15:00,103.535,103.541,103.535,103.535,17736906.0
2006-02-22 01:16:00,103.53,103.545,103.53,103.538,122519120.0
2006-02-22 01:17:00,103.54,103.54,103.533,103.54,47972810.0
2006-02-22 01:18:00,103.533,103.54,103.527,103.533,67685468.0
2006-02-22 01:19:00,103.535,103.535,103.5,103.5,31233401.0
2006-02-22 01:20:00,103.485,103.5,103.485,103.497,265934104.0
2006-02-22 01:21:00,103.495,103.5,103.495,103.495,27777832.0
2006-02-22 01:22:00,103.5,103.5,103.488,103.5,148795714.0
2006-02-22 01:23:00,103.495,103.5,103.49,103.49,58762417.0
2006-02-22 01:24:00,103.5,103.505,103.492,103.5,118951013.0
2006-02-22 01:25:00,103.5,103.505,103.462,103.5,164621122.0
2006-02-22 01:26:00,103.49,103.505,103.49,103.493,96385084.0
2006-02-22 01:27:00,103.505,103.515,103.505,103.515,126200577.0
2006-02-22 01:28:00,103.52,103.529,103.518,103.525,73127596.0
2006-02-22 01:29:00,103.517,103.529,103.515,103.515,32081944.0
2006-02-22 01:30:00,103.515,103.52,103.51,103.515,34567244.0
2006-02-22 01:31:00,103.52,103.52,103.503,103.505,155146397.0
2006-02-22 01:32:00,103.5,103.516,103.5,103.513,61261463.0
2006-02-22 01:33:00,103.51,103.52,103.51,103.52,51589975.0
2006-02-22 01:34:00,103.52,103.52,103.505,103.505,7837219.0
2006-02-22 01:35:00,103.497,103.51,103.497,103.505,80923668.0
2006-02-22 01:36:00,103.5,103.51,103.497,103.51,36358893.0
2006-02-22 01:37:00,103.51,103.51,103.48,103.5,21171763.0
2006-02-22 01:38:00,103.5,103.5,103.487,103.495,44020964.0
2006-02-22 01:39:00,103.49,103.5,103.45,103.495,28266909.0
2006-02-22 01:40:00,103.5,103.5,103.488,103.5,41000123.0
2006-02-22 01:41:00,103.5,103.505,103.49,103.5,314218254.0
2006-02-22 01:42:00,103.5,103.51,103.497,103.51,7579810.0
2006-02-22 01:43:00,103.51,103.51,103.5,103.503,90661101.0
2006-02-22 01:44:00,103.5,103.515,103.5,103.515,132315926.0
2006-02-22 01:45:00,103.515,103.529,103.503,103.513,20477803.0
2006-02-22 01:46:00,103.513,103.525,103.511,103.525,100159770.0
2006-02-22 01:47:00,103.52,103.539,103.52,103.533,41210052.0
2006-02-22 01:48:00,103.53,103.547,103.52,103.53,21938645.0
2006-02-22 01:49:00,103.525,103.53,103.515,103.525,69624900.0
2006-02-22 01:50:00,103.523,103.535,103.485,103.485,66813490.0
2006-02-22 01:51:00,103.53,103.53,103.51,103.51,31711169.0
2006-02-22 01:52:00,103.505,103.52,103.503,103.51,18598123.0
2006-02-22 01:53:00,103.498,103.498,103.445,103.445,11542670.0
2006-02-22 01:54:00,103.445,103.475,103.445,103.475,126759141.0
2006-02-22 01:55:00,103.46,103.465,103.46,103.463,188099321.0
2006-02-22 01:56:00,103.47,103.477,103.45,103.47,26635459.0
2006-02-22 01:57:00,103.47,103.481,103.469,103.472,10415121.0
2006-02-22 01:58:00,103.48,103.48,103.458,103.475,116500019.0
2006-02-22 01:59:00,103.48,103.49,103.47,103.49,37120379.0
2006-02-22 02:00:00,103.49,103.49,103.465,103.48,36785629.0
2006-02-22 02:01:00,103.475,103.51,103.475,103.51,126014080.0
2006-02-22 02:02:00,103.502,103.51,103.499,103.51,9926726.0
2006-02-22 02:03:00,103.51,103.517,103.508,103.51,15199013.0
2006-02-22 02:04:00,103.503,103.503,103.48,103.48,172094530.0
2006-02-22 02:05:00,103.495,103.495,103.455,103.455,120367618.0
2006-02-22 02:06:00,103.455,103.46,103.448,103.448,12467778.0
2006-02-22 02:07:00,103.46,103.472,103.457,103.465,20489284.0
2006-02-22 02:08:00,103.47,103.48,103.465,103.47,34958846.0
2006-02-22 02:09:00,103.425,103.48,103.425,103.473,65126709.0
2006-02-22 02:10:00,103.475,103.489,103.471,103.485,76009720.0
2006-02-22 02:11:00,103.49,103.495,103.47,103.48,20933823.0
2006-02-22 02:12:00,103.483,103.495,103.48,103.48,38299303.0
2006-02-22 02:13:00,103.485,103.485,103.471,103.473,102580671.0
2006-02-22 02:14:00,103.473,103.486,103.473,103.485,20514730.0
2006-02-22 02:15:00,103.485,103.502,103.485,103.49,134358176.0
2006-02-22 02:16:00,103.493,103.52,103.493,103.52,91855218.0
2006-02-22 02:17:00,103.52,103.52,103.512,103.52,7163606.0
2006-02-22 02:18:00,103.52,103.55,103.52,103.55,312997560.0
2006-02-22 02:19:00,103.55,103.55,103.533,103.54,38136099.0
2006-02-22 02:20:00,103.535,103.54,103.49,103.53,26134347.0
2006-02-22 02:21:00,103.535,103.54,103.527,103.54,46587960.0
2006-02-22 02:22:00,103.54,103.54,103.523,103.53,23459017.0
2006-02-22 02:23:00,103.53,103.53,103.517,103.52,38650890.0
2006-02-22 02:24:00,103.525,103.529,103.507,103.507,81898257.0
2006-02-22 02:25:00,103.515,103.52,103.515,103.52,8233237.0
2006-02-22 02:26:00,103.52,103.53,103.51,103.51,52032249.0
2006-02-22 02:27:00,103.513,103.52,103.51,103.51,64269269.0
2006-02-22 02:28:00,103.515,103.518,103.5,103.51,146295516.0
2006-02-22 02:29:00,103.505,103.522,103.504,103.505,36707276.0
2006-02-22 02:30:00,103.505,103.514,103.487,103.487,30519355.0
2006-02-22 02:31:00,103.495,103.5,103.488,103.5,66838133.0
2006-02-22 02:32:00,103.495,103.495,103.485,103.485,126987899.0
2006-02-22 02:33:00,103.473,103.485,103.47,103.47,98876777.0
2006-02-22 02:34:00,103.48,103.49,103.44,103.49,157879657.0
2006-02-22 02:35:00,103.49,103.49,103.48,103.49,126664905.0
2006-02-22 02:36:00,103.48,103.525,103.48,103.525,54851504.0
2006-02-22 02:37:00,103.53,103.533,103.5,103.53,138324545.0
2006-02-22 02:38:00,103.525,103.53,103.525,103.525,29323162.0
2006-02-22 02:39:00,103.527,103.53,103.515,103.515,251236758.0
2006-02-22 02:40:00,103.53,103.53,103.525,103.525,28581078.0
2006-02-22 02:41:00,103.523,103.53,103.517,103.523,66672050.0
2006-02-22 02:42:00,103.53,103.53,103.523,103.53,49681864.0
2006-02-22 02:43:00,103.528,103.54,103.52,103.52,120010893.0
2006-02-22 02:44:00,103.525,103.54,103.525,103.535,16897118.0
2006-02-22 02:45:00,103.523,103.529,103.473,103.51,14805690.0
2006-02-22 02:46:00,103.52,103.52,103.498,103.52,29319915.0
2006-02-22 02:47:00,103.52,103.52,103.49,103.5,69053833.0
2006-02-22 02:48:00,103.49,103.505,103.49,103.5,89355263.0
2006-02-22 02:49:00,103.497,103.54,103.497,103.525,28843683.0
2006-02-22 02:50:00,103.53,103.536,103.53,103.535,62985898.0
2006-02-22 02:51:00,103.535,103.538,103.527,103.53,60943685.0
2006-02-22 02:52:00,103.517,103.54,103.517,103.53,62802802.0
2006-02-22 02:53:00,103.525,103.525,103.5,103.52,118568784.0
2006-02-22 02:54:00,103.525,103.525,103.505,103.51,145144687.0
2006-02-22 02:55:00,103.515,103.52,103.505,103.52,37367807.0
2006-02-22 02:56:00,103.52,103.52,103.503,103.515,147079932.0
2006-02-22 02:57:00,103.52,103.52,103.495,103.495,94005241.0
2006-02-22 02:58:00,103.485,103.5,103.485,103.5,55732677.0
2006-02-22 02:59:00,103.49,103.5,103.487,103.487,76668088.0
2006-02-22 03:00:00,103.492,103.5,103.49,103.495,40924506.0
2006-02-22 03:01:00,103.51,103.51,103.495,103.503,32164237.0
2006-02-22 03:02:00,103.505,103.51,103.505,103.505,40257399.0
2006-02-22 03:03:00,103.51,103.51,103.482,103.485,70107317.0
2006-02-22 03:04:00,103.483,103.505,103.483,103.505,31671381.0
2006-02-22 03:05:00,103.497,103.526,103.495,103.495,133698892.0
2006-02-22 03:06:00,103.49,103.511,103.49,103.49,102167442.0
2006-02-22 03:07:00,103.485,103.5,103.475,103.483,32668252.0
2006-02-22 03:08:00,103.49,103.49,103.439,103.44,73038719.0
2006-02-22 03:09:00,103.445,103.465,103.43,103.43,66089758.0
2006-02-22 03:10:00,103.435,103.44,103.42,103.42,51811263.0
2006-02-22 03:11:00,103.425,103.425,103.395,103.41,68190346.0
2006-02-22 03:12:00,103.402,103.428,103.402,103.425,30710129.0
2006-02-22 03:13:00,103.415,103.44,103.415,103.44,47572391.0
2006-02-22 03:14:00,103.43,103.45,103.425,103.425,50894553.0
2006-02-22 03:15:00,103.422,103.43,103.422,103.425,50173444.0
2006-02-22 03:16:00,103.435,103.435,103.345,103.345,91174228.0
2006-02-22 03:17:00,103.395,103.395,103.305,103.313,72469789.0
2006-02-22 03:18:00,103.31,103.34,103.3,103.34,15188650.0
2006-02-22 03:19:00,103.335,103.34,103.335,103.335,247584972.0
2006-02-22 03:20:00,103.34,103.34,103.33,103.34,66271014.0
2006-02-22 03:21:00,103.34,103.34,103.31,103.335,64617456.0
2006-02-22 03:22:00,103.335,103.345,103.33,103.345,130018861.0
2006-02-22 03:23:00,103.343,103.343,103.288,103.33,25448030.0
2006-02-22 03:24:00,103.327,103.335,103.31,103.335,11740608.0
2006-02-22 03:25:00,103.33,103.332,103.305,103.315,29709642.0
2006-02-22 03:26:00,103.323,103.323,103.26,103.28,28135825.0
2006-02-22 03:27:00,103.28,103.305,103.28,103.29,56892295.0
2006-02-22 03:28:00,103.295,103.3,103.285,103.285,113429897.0
2006-02-22 03:29:00,103.29,103.33,103.29,103.292,32977660.0
2006-02-22 03:30:00,103.29,103.29,103.265,103.285,62185468.0
2006-02-22 03:31:00,103.283,103.283,103.26,103.28,58579573.0
2006-02-22 03:32:00,103.28,103.288,103.28,103.287,28671456.0
2006-02-22 03:33:00,103.3,103.305,103.298,103.3,30600396.0
2006-02-22 03:34:00,103.3,103.31,103.294,103.295,96703395.0
2006-02-22 03:35:00,103.295,103.305,103.295,103.305,3726736.0
2006-02-22 03:36:00,103.305,103.305,103.23,103.235,6093714.0
2006-02-22 03:37:00,103.24,103.27,103.22,103.27,106945292.0
2006-02-22 03:38:00,103.263,103.263,103.24,103.24,6695368.0
2006-02-22 03:39:00,103.245,103.245,103.225,103.238,24883214.0
2006-02-22 03:40:00,103.248,103.253,103.21,103.233,127742263.0
2006-02-22 03:41:00,103.235,103.24,103.215,103.24,37816452.0
2006-02-22 03:42:00,103.24,103.24,103.18,103.203,63774222.0
2006-02-22 03:43:00,103.205,103.205,103.205,103.205,44693336.0
2006-02-22 03:44:00,103.205,103.205,103.18,103.185,84400254.0
2006-02-22 03:45:00,103.18,103.187,103.18,103.187,29403826.0
2006-02-22 03:46:00,103.178,103.215,103.175,103.215,33582268.0
2006-02-22 03:47:00,103.22,103.22,103.205,103.205,874179.0
2006-02-22 03:48:00,103.215,103.23,103.215,103.225,28374098.0
2006-02-22 03:49:00,103.22,103.22,103.205,103.205,5819631.0
2006-02-22 03:50:00,103.213,103.225,103.205,103.208,54403553.0
2006-02-22 03:51:00,103.21,103.225,103.21,103.225,9978672.0
2006-02-22 03:52:00,103.225,103.235,103.225,103.235,94897679.0
2006-02-22 03:53:00,103.23,103.23,103.215,103.22,29598033.0
2006-02-22 03:54:00,103.22,103.229,103.215,103.215,12878621.0
2006-02-22 03:55:00,103.215,103.215,103.215,103.215,4776203.0
2006-02-22 03:56:00,103.21,103.212,103.21,103.212,13152505.0
2006-02-22 03:57:00,103.22,103.22,103.22,103.22,287486.0
2006-02-22 03:58:00,103.217,103.223,103.217,103.22,10609275.0
2006-02-22 03:59:00,103.225,103.235,103.22,103.225,12479649.0
2006-02-22 04:00:00,103.225,103.23,103.215,103.223,381766303.0
2006-02-22 04:01:00,103.225,103.23,103.223,103.23,31410010.0
2006-02-22 04:02:00,103.223,103.227,103.21,103.21,73489171.0
2006-02-22 04:03:00,103.215,103.237,103.215,103.235,153221337.0
2006-02-22 04:04:00,103.235,103.24,103.228,103.235,71781232.0
2006-02-22 04:05:00,103.24,103.24,103.212,103.215,36297594.0
2006-02-22 04:06:00,103.225,103.225,103.21,103.215,60440620.0
2006-02-22 04:07:00,103.213,103.231,103.211,103.215,76749295.0
2006-02-22 04:08:00,103.21,103.21,103.16,103.2,76253156.0
2006-02-22 04:09:00,103.195,103.21,103.192,103.21,95558161.0
2006-02-22 04:10:00,103.215,103.215,103.195,103.21,27174835.0
2006-02-22 04:11:00,103.215,103.215,103.16,103.16,41616648.0
2006-02-22 04:12:00,103.205,103.255,103.205,103.255,82983181.0
2006-02-22 04:13:00,103.25,103.26,103.248,103.255,14778710.0
2006-02-22 04:14:00,103.25,103.265,103.25,103.265,41787270.0
2006-02-22 04:15:00,103.263,103.278,103.259,103.26,80676980.0
2006-02-22 04:16:00,103.25,103.25,103.23,103.23,71156943.0
2006-02-22 04:17:00,103.245,103.245,103.235,103.235,197516318.0
2006-02-22 04:18:00,103.235,103.245,103.233,103.235,54947670.0
2006-02-22 04:19:00,103.24,103.245,103.23,103.24,20875851.0
2006-02-22 04:20:00,103.24,103.26,103.24,103.255,203624148.0
2006-02-22 04:21:00,103.248,103.27,103.237,103.27,139134195.0
2006-02-22 04:22:00,103.27,103.279,103.265,103.27,15564656.0
2006-02-22 04:23:00,103.28,103.28,103.268,103.268,14450966.0
2006-02-22 04:24:00,103.275,103.28,103.268,103.275,143905645.0
2006-02-22 04:25:00,103.275,103.285,103.268,103.28,41580443.0
2006-02-22 04:26:00,103.28,103.285,103.25,103.275,11119780.0
2006-02-22 04:27:00,103.28,103.28,103.245,103.245,111435280.0
2006-02-22 04:28:00,103.245,103.248,103.24,103.24,7522468.0
2006-02-22 04:29:00,103.245,103.25,103.24,103.245,114263330.0
2006-02-22 04:30:00,103.243,103.244,103.215,103.215,81173318.0
2006-02-22 04:31:00,103.205,103.21,103.203,103.21,15151811.0
2006-02-22 04:32:00,103.207,103.23,103.207,103.23,23426965.0
2006-02-22 04:33:00,103.23,103.23,103.22,103.23,23554261.0
2006-02-22 04:34:00,103.23,103.23,103.189,103.21,67636103.0
2006-02-22 04:35:00,103.22,103.23,103.215,103.23,38905069.0
2006-02-22 04:36:00,103.225,103.235,103.188,103.227,84989971.0
2006-02-22 04:37:00,103.235,103.235,103.22,103.22,148094671.0
2006-02-22 04:38:00,103.215,103.22,103.212,103.215,57207393.0
2006-02-22 04:39:00,103.215,103.22,103.207,103.207,57509931.0
2006-02-22 04:40:00,103.215,103.225,103.17,103.17,58323994.0
2006-02-22 04:41:00,103.215,103.225,103.215,103.22,105919724.0
2006-02-22 04:42:00,103.21,103.214,103.172,103.21,31819246.0
2006-02-22 04:43:00,103.205,103.21,103.2,103.205,32203536.0
2006-02-22 04:44:00,103.205,103.205,103.192,103.192,67425965.0
2006-02-22 04:45:00,103.2,103.2,103.175,103.175,38791094.0
2006-02-22 04:46:00,103.175,103.18,103.168,103.168,90117533.0
2006-02-22 04:47:00,103.175,103.18,103.17,103.18,61430578.0
2006-02-22 04:48:00,103.185,103.185,103.173,103.173,18380916.0
2006-02-22 04:49:00,103.175,103.182,103.174,103.18,164598454.0
2006-02-22 04:50:00,103.17,103.188,103.17,103.173,104292709.0
2006-02-22 04:51:00,103.175,103.18,103.168,103.18,45135880.0
2006-02-22 04:52:00,103.18,103.18,103.17,103.18,122263292.0
2006-02-22 04:53:00,103.18,103.18,103.17,103.172,73546235.0
2006-02-22 04:54:00,103.18,103.187,103.175,103.185,231729573.0
2006-02-22 04:55:00,103.19,103.19,103.172,103.19,134921793.0
2006-02-22 04:56:00,103.19,103.195,103.175,103.183,51574865.0
2006-02-22 04:57:00,103.18,103.19,103.145,103.185,67709449.0
2006-02-22 04:58:00,103.19,103.195,103.185,103.185,75552552.0
2006-02-22 04:59:00,103.185,103.195,103.18,103.183,11954388.0
2006-02-22 05:00:00,103.183,103.201,103.141,103.19,362454918.0
2006-02-22 05:01:00,103.18,103.189,103.17,103.17,321009170.0
2006-02-22 05:02:00,103.175,103.188,103.142,103.16,79622559.0
2006-02-22 05:03:00,103.165,103.175,103.165,103.17,238221881.0
2006-02-22 05:04:00,103.163,103.17,103.16,103.17,67039603.0
2006-02-22 05:05:00,103.165,103.165,103.145,103.145,367835421.0
2006-02-22 05:06:00,103.145,103.16,103.125,103.125,85817861.0
2006-02-22 05:07:00,103.135,103.158,103.135,103.15,120339404.0
2006-02-22 05:08:00,103.155,103.17,103.15,103.17,32104512.0
2006-02-22 05:09:00,103.16,103.18,103.16,103.18,29433740.0
2006-02-22 05:10:00,103.18,103.19,103.17,103.19,141452131.0
2006-02-22 05:11:00,103.19,103.19,103.18,103.19,61835086.0
2006-02-22 05:12:00,103.19,103.19,103.15,103.17,60691797.0
2006-02-22 05:13:00,103.167,103.175,103.16,103.17,80700530.0
2006-02-22 05:14:00,103.165,103.185,103.13,103.185,80931261.0
2006-02-22 05:15:00,103.18,103.19,103.177,103.185,42777324.0
2006-02-22 05:16:00,103.19,103.195,103.175,103.177,372462693.0
2006-02-22 05:17:00,103.185,103.208,103.183,103.193,106567274.0
2006-02-22 05:18:00,103.19,103.219,103.155,103.195,54665676.0
2006-02-22 05:19:00,103.195,103.219,103.195,103.212,45535511.0
2006-02-22 05:20:00,103.213,103.22,103.205,103.22,214076627.0
2006-02-22 05:21:00,103.21,103.235,103.21,103.22,119249212.0
2006-02-22 05:22:00,103.23,103.239,103.226,103.23,56825678.0
2006-02-22 05:23:00,103.185,103.236,103.185,103.2,167840838.0
2006-02-22 05:24:00,103.195,103.195,103.18,103.185,36122408.0
2006-02-22 05:25:00,103.19,103.19,103.175,103.18,72774380.0
2006-02-22 05:26:00,103.173,103.185,103.17,103.175,150619556.0
2006-02-22 05:27:00,103.18,103.18,103.155,103.155,39599647.0
2006-02-22 05:28:00,103.155,103.165,103.155,103.16,20717189.0
2006-02-22 05:29:00,103.16,103.174,103.145,103.145,16676288.0
2006-02-22 05:30:00,103.143,103.155,103.125,103.155,174052694.0
2006-02-22 05:31:00,103.148,103.18,103.148,103.15,30382253.0
2006-02-22 05:32:00,103.15,103.15,103.14,103.14,7859805.0
2006-02-22 05:33:00,103.14,103.14,103.125,103.133,85255336.0
2006-02-22 05:34:00,103.14,103.142,103.075,103.075,22223034.0
2006-02-22 05:35:00,103.11,103.11,103.11,103.11,19713812.0
2006-02-22 05:36:00,103.105,103.115,103.07,103.115,61182734.0
2006-02-22 05:37:00,103.11,103.133,103.09,103.09,63474202.0
2006-02-22 05:38:00,103.08,103.11,103.07,103.07,58171675.0
2006-02-22 05:39:00,103.08,103.09,103.05,103.06,63852939.0
2006-02-22 05:40:00,103.045,103.087,103.045,103.087,5207642.0
2006-02-22 05:41:00,103.085,103.11,103.085,103.11,213355919.0
2006-02-22 05:42:00,103.11,103.113,103.1,103.1,16415199.0
2006-02-22 05:43:00,103.1,103.125,103.069,103.115,105433877.0
2006-02-22 05:44:00,103.115,103.145,103.113,103.145,12184162.0
2006-02-22 05:45:00,103.14,103.14,103.125,103.125,4235273.0
2006-02-22 05:46:00,103.135,103.135,103.12,103.12,35797551.0
2006-02-22 05:47:00,103.118,103.118,103.107,103.107,52309304.0
2006-02-22 05:48:00,103.11,103.113,103.09,103.09,67695532.0
2006-02-22 05:49:00,103.1,103.1,103.09,103.092,24513070.0
2006-02-22 05:50:00,103.097,103.123,103.097,103.115,58152798.0
2006-02-22 05:51:00,103.125,103.145,103.125,103.145,21697381.0
2006-02-22 05:52:00,103.145,103.19,103.145,103.19,40889287.0
2006-02-22 05:53:00,103.185,103.21,103.17,103.205,144958756.0
2006-02-22 05:54:00,103.21,103.212,103.175,103.188,45500845.0
2006-02-22 05:55:00,103.188,103.195,103.188,103.195,178206340.0
2006-02-22 05:56:00,103.2,103.21,103.193,103.193,47662762.0
2006-02-22 05:57:00,103.195,103.21,103.19,103.2,110339326.0
2006-02-22 05:58:00,103.205,103.205,103.192,103.195,10228029.0
2006-02-22 05:59:00,103.195,103.207,103.193,103.193,120391106.0
2006-02-22 06:00:00,103.205,103.205,103.19,103.2,233764937.0
2006-02-22 06:01:00,103.205,103.205,103.192,103.195,40050000.0
2006-02-22 06:02:00,103.195,103.218,103.195,103.218,134911580.0
2006-02-22 06:03:00,103.213,103.229,103.202,103.202,64826523.0
2006-02-22 06:04:00,103.2,103.217,103.198,103.215,29581180.0
2006-02-22 06:05:00,103.215,103.225,103.202,103.225,141848679.0
2006-02-22 06:06:00,103.223,103.24,103.223,103.233,22156367.0
2006-02-22 06:07:00,103.233,103.238,103.23,103.23,101529458.0
2006-02-22 06:08:00,103.217,103.225,103.208,103.208,35680746.0
2006-02-22 06:09:00,103.208,103.215,103.195,103.203,85004854.0
2006-02-22 06:10:00,103.205,103.229,103.205,103.21,37147429.0
2006-02-22 06:11:00,103.21,103.228,103.21,103.225,90219433.0
2006-02-22 06:12:00,103.22,103.221,103.19,103.2,94471942.0
2006-02-22 06:13:00,103.21,103.218,103.2,103.2,18633882.0
2006-02-22 06:14:00,103.2,103.207,103.193,103.193,83958031.0
2006-02-22 06:15:00,103.195,103.2,103.187,103.2,31986795.0
2006-02-22 06:16:00,103.2,103.2,103.185,103.185,19381371.0
2006-02-22 06:17:00,103.195,103.21,103.19,103.21,26173051.0
2006-02-22 06:18:00,103.198,103.22,103.193,103.193,248621306.0
2006-02-22 06:19:00,103.19,103.215,103.19,103.2,56992689.0
2006-02-22 06:20:00,103.205,103.205,103.193,103.195,42615102.0
2006-02-22 06:21:00,103.195,103.212,103.194,103.2,106130535.0
2006-02-22 06:22:00,103.19,103.2,103.18,103.193,47843602.0
2006-02-22 06:23:00,103.2,103.2,103.18,103.18,120219241.0
2006-02-22 06:24:00,103.185,103.205,103.185,103.205,21797293.0
2006-02-22 06:25:00,103.2,103.21,103.165,103.205,244838889.0
2006-02-22 06:26:00,103.207,103.207,103.16,103.16,29144000.0
2006-02-22 06:27:00,103.187,103.19,103.17,103.19,65142751.0
2006-02-22 06:28:00,103.195,103.204,103.188,103.19,37492154.0
2006-02-22 06:29:00,103.183,103.2,103.183,103.2,19978144.0
2006-02-22 06:30:00,103.21,103.228,103.202,103.202,94385622.0
2006-02-22 06:31:00,103.2,103.215,103.197,103.205,96906478.0
2006-02-22 06:32:00,103.205,103.22,103.202,103.22,49983529.0
2006-02-22 06:33:00,103.22,103.225,103.202,103.225,45602386.0
2006-02-22 06:34:00,103.217,103.255,103.217,103.255,91146901.0
2006-02-22 06:35:00,103.255,103.275,103.25,103.263,99863675.0
2006-02-22 06:36:00,103.265,103.275,103.245,103.245,18034004.0
2006-02-22 06:37:00,103.245,103.26,103.242,103.25,17590999.0
2006-02-22 06:38:00,103.24,103.263,103.24,103.263,97322981.0
2006-02-22 06:39:00,103.27,103.27,103.248,103.25,323011381.0
2006-02-22 06:40:00,103.26,103.27,103.258,103.27,24482699.0
2006-02-22 06:41:00,103.265,103.27,103.26,103.27,60620063.0
2006-02-22 06:42:00,103.275,103.279,103.25,103.275,53071863.0
2006-02-22 06:43:00,103.28,103.28,103.273,103.275,9991999.0
2006-02-22 06:44:00,103.28,103.285,103.27,103.28,26270908.0
2006-02-22 06:45:00,103.275,103.284,103.275,103.28,98670336.0
2006-02-22 06:46:00,103.285,103.29,103.27,103.27,47756950.0
2006-02-22 06:47:00,103.25,103.285,103.25,103.285,83855641.0
2006-02-22 06:48:00,103.275,103.285,103.267,103.277,138407990.0
2006-02-22 06:49:00,103.275,103.28,103.27,103.272,10095900.0
2006-02-22 06:50:00,103.28,103.295,103.275,103.275,35873852.0
2006-02-22 06:51:00,103.275,103.28,103.275,103.278,71366607.0
2006-02-22 06:52:00,103.275,103.28,103.272,103.28,81676208.0
2006-02-22 06:53:00,103.275,103.28,103.275,103.28,28459739.0
2006-02-22 06:54:00,103.275,103.28,103.27,103.28,34708365.0
2006-02-22 06:55:00,103.27,103.29,103.27,103.29,152085788.0
2006-02-22 06:56:00,103.285,103.308,103.284,103.285,62275624.0
2006-02-22 06:57:00,103.285,103.3,103.285,103.285,82542700.0
2006-02-22 06:58:00,103.29,103.295,103.28,103.285,46272028.0
2006-02-22 06:59:00,103.295,103.295,103.28,103.29,60097210.0
2006-02-22 07:00:00,103.285,103.29,103.277,103.285,16164444.0
2006-02-22 07:01:00,103.285,103.3,103.282,103.29,40482586.0
2006-02-22 07:02:00,103.29,103.29,103.27,103.29,63067667.0
2006-02-22 07:03:00,103.283,103.305,103.283,103.29,40146637.0
2006-02-22 07:04:00,103.283,103.3,103.279,103.3,57925354.0
2006-02-22 07:05:00,103.298,103.298,103.281,103.282,39367189.0
2006-02-22 07:06:00,103.28,103.295,103.28,103.285,229646561.0
2006-02-22 07:07:00,103.29,103.29,103.277,103.29,133643743.0
2006-02-22 07:08:00,103.29,103.305,103.29,103.305,56963539.0
2006-02-22 07:09:00,103.31,103.323,103.255,103.315,19071076.0
2006-02-22 07:10:00,103.307,103.32,103.305,103.31,57004397.0
2006-02-22 07:11:00,103.32,103.32,103.313,103.313,30918900.0
2006-02-22 07:12:00,103.32,103.32,103.305,103.32,57894662.0
2006-02-22 07:13:00,103.317,103.32,103.305,103.312,83623907.0
2006-02-22 07:14:00,103.315,103.329,103.315,103.325,53753670.0
2006-02-22 07:15:00,103.33,103.33,103.315,103.33,57126964.0
2006-02-22 07:16:00,103.315,103.33,103.315,103.33,40504600.0
2006-02-22 07:17:00,103.325,103.335,103.317,103.323,173750157.0
2006-02-22 07:18:00,103.317,103.335,103.317,103.33,15529014.0
2006-02-22 07:19:00,103.325,103.335,103.322,103.33,9312959.0
2006-02-22 07:20:00,103.33,103.334,103.33,103.33,250098284.0
2006-02-22 07:21:00,103.33,103.36,103.33,103.36,199885229.0
2006-02-22 07:22:00,103.36,103.36,103.355,103.36,10595454.0
2006-02-22 07:23:00,103.36,103.36,103.35,103.355,51749709.0
2006-02-22 07:24:00,103.36,103.36,103.325,103.325,54877769.0
2006-02-22 07:25:00,103.313,103.323,103.313,103.32,119705400.0
2006-02-22 07:26:00,103.315,103.34,103.315,103.34,10425633.0
2006-02-22 07:27:00,103.335,103.34,103.335,103.34,44191650.0
2006-02-22 07:28:00,103.335,103.335,103.325,103.335,261239591.0
2006-02-22 07:29:00,103.33,103.33,103.32,103.32,67367265.0
2006-02-22 07:30:00,103.318,103.337,103.318,103.335,27477211.0
2006-02-22 07:31:00,103.335,103.335,103.32,103.32,224696260.0
2006-02-22 07:32:00,103.32,103.33,103.32,103.325,54129833.0
2006-02-22 07:33:00,103.323,103.33,103.32,103.33,83344016.0
2006-02-22 07:34:00,103.33,103.335,103.328,103.335,177757370.0
2006-02-22 07:35:00,103.34,103.34,103.325,103.33,47997604.0
2006-02-22 07:36:00,103.33,103.335,103.32,103.325,67278788.0
2006-02-22 07:37:00,103.325,103.346,103.325,103.33,21739703.0
2006-02-22 07:38:00,103.34,103.341,103.318,103.32,77324371.0
2006-02-22 07:39:00,103.325,103.335,103.32,103.335,56808006.0
2006-02-22 07:40:00,103.335,103.342,103.319,103.32,149756468.0
2006-02-22 07:41:00,103.33,103.34,103.325,103.33,68770448.0
2006-02-22 07:42:00,103.325,103.33,103.317,103.33,81443847.0
2006-02-22 07:43:00,103.323,103.33,103.315,103.322,45801310.0
2006-02-22 07:44:00,103.325,103.33,103.317,103.32,263213036.0
2006-02-22 07:45:00,103.32,103.32,103.31,103.312,27928369.0
2006-02-22 07:46:00,103.312,103.32,103.308,103.32,43154604.0
2006-02-22 07:47:00,103.32,103.32,103.268,103.305,29115188.0
2006-02-22 07:48:00,103.315,103.315,103.305,103.31,21592449.0
2006-02-22 07:49:00,103.31,103.31,103.298,103.305,129509757.0
2006-02-22 07:50:00,103.305,103.31,103.295,103.305,117098678.0
2006-02-22 07:51:00,103.29,103.305,103.29,103.293,165979294.0
2006-02-22 07:52:00,103.3,103.32,103.3,103.32,31012128.0
2006-02-22 07:53:00,103.31,103.332,103.31,103.31,90986807.0
2006-02-22 07:54:00,103.315,103.33,103.315,103.32,120421103.0
2006-02-22 07:55:00,103.323,103.33,103.318,103.318,81824520.0
2006-02-22 07:56:00,103.32,103.33,103.315,103.323,72050788.0
2006-02-22 07:57:00,103.322,103.33,103.318,103.325,52755905.0
2006-02-22 07:58:00,103.32,103.326,103.31,103.315,111091643.0
2006-02-22 07:59:00,103.313,103.327,103.313,103.315,60451210.0
2006-02-22 08:00:00,103.32,103.32,103.305,103.31,107168297.0
2006-02-22 08:01:00,103.32,103.32,103.295,103.31,72244874.0
2006-02-22 08:02:00,103.305,103.309,103.253,103.29,56009491.0
2006-02-22 08:03:00,103.3,103.305,103.293,103.3,30028981.0
2006-02-22 08:04:00,103.295,103.305,103.287,103.295,47354005.0
2006-02-22 08:05:00,103.295,103.307,103.274,103.275,90583804.0
2006-02-22 08:06:00,103.277,103.295,103.273,103.28,18076653.0
2006-02-22 08:07:00,103.27,103.28,103.27,103.273,10903348.0
2006-02-22 08:08:00,103.27,103.286,103.27,103.275,32513999.0
2006-02-22 08:09:00,103.272,103.305,103.272,103.29,97796438.0
2006-02-22 08:10:00,103.3,103.308,103.279,103.285,10453383.0
2006-02-22 08:11:00,103.285,103.285,103.25,103.25,51936693.0
2006-02-22 08:12:00,103.26,103.275,103.26,103.27,18885260.0
2006-02-22 08:13:00,103.275,103.312,103.27,103.285,22155305.0
2006-02-22 08:14:00,103.285,103.29,103.283,103.285,45236283.0
2006-02-22 08:15:00,103.283,103.299,103.281,103.295,45482376.0
2006-02-22 08:16:00,103.28,103.3,103.28,103.285,234616529.0
2006-02-22 08:17:00,103.285,103.29,103.28,103.29,75147275.0
2006-02-22 08:18:00,103.245,103.31,103.245,103.31,39867982.0
2006-02-22 08:19:00,103.31,103.31,103.295,103.3,55951336.0
2006-02-22 08:20:00,103.292,103.3,103.285,103.285,65321663.0
2006-02-22 08:21:00,103.3,103.305,103.262,103.305,257587035.0
2006-02-22 08:22:00,103.305,103.31,103.292,103.295,133834290.0
2006-02-22 08:23:00,103.29,103.315,103.288,103.3,227041716.0
2006-02-22 08:24:00,103.3,103.3,103.285,103.285,14019110.0
2006-02-22 08:25:00,103.283,103.29,103.245,103.282,40004128.0
2006-02-22 08:26:00,103.29,103.295,103.282,103.285,328088838.0
2006-02-22 08:27:00,103.285,103.29,103.28,103.28,82371181.0
2006-02-22 08:28:00,103.285,103.285,103.27,103.27,151891434.0
2006-02-22 08:29:00,103.275,103.288,103.25,103.25,19170441.0
2006-02-22 08:30:00,103.265,103.275,103.26,103.26,75835385.0
2006-02-22 08:31:00,103.255,103.26,103.25,103.255,34746990.0
2006-02-22 08:32:00,103.255,103.289,103.255,103.27,86834219.0
2006-02-22 08:33:00,103.28,103.28,103.25,103.25,42459855.0
2006-02-22 08:34:00,103.28,103.28,103.255,103.255,34540328.0
2006-02-22 08:35:00,103.255,103.265,103.248,103.26,71931629.0
2006-02-22 08:36:00,103.265,103.265,103.239,103.243,91893756.0
2006-02-22 08:37:00,103.243,103.255,103.24,103.255,21282653.0
2006-02-22 08:38:00,103.25,103.25,103.23,103.233,91135676.0
2006-02-22 08:39:00,103.24,103.256,103.225,103.225,79232471.0
2006-02-22 08:40:00,103.22,103.235,103.192,103.223,82987216.0
2006-02-22 08:41:00,103.23,103.235,103.22,103.22,211675715.0
2006-02-22 08:42:00,103.218,103.218,103.205,103.205,32810002.0
2006-02-22 08:43:00,103.21,103.21,103.175,103.175,78116509.0
2006-02-22 08:44:00,103.175,103.187,103.175,103.187,81089181.0
2006-02-22 08:45:00,103.19,103.21,103.185,103.21,145296607.0
2006-02-22 08:46:00,103.205,103.215,103.2,103.205,47287769.0
2006-02-22 08:47:00,103.2,103.202,103.185,103.185,156717916.0
2006-02-22 08:48:00,103.195,103.195,103.182,103.19,82282354.0
2006-02-22 08:49:00,103.19,103.207,103.19,103.207,41115534.0
2006-02-22 08:50:00,103.165,103.21,103.165,103.21,59101828.0
2006-02-22 08:51:00,103.21,103.21,103.18,103.18,39591561.0
2006-02-22 08:52:00,103.195,103.21,103.195,103.203,33510676.0
2006-02-22 08:53:00,103.165,103.229,103.165,103.21,22494326.0
2006-02-22 08:54:00,103.212,103.22,103.208,103.208,120147350.0
2006-02-22 08:55:00,103.215,103.23,103.213,103.215,40761680.0
2006-02-22 08:56:00,103.215,103.22,103.21,103.21,67567010.0
2006-02-22 08:57:00,103.21,103.22,103.21,103.213,44097852.0
2006-02-22 08:58:00,103.213,103.22,103.21,103.215,43543768.0
2006-02-22 08:59:00,103.215,103.232,103.215,103.23,37578759.0
2006-02-22 09:00:00,103.24,103.26,103.24,103.26,79871430.0
2006-02-22 09:01:00,103.257,103.272,103.257,103.27,57096344.0
2006-02-22 09:02:00,103.27,103.27,103.244,103.247,73437903.0
2006-02-22 09:03:00,103.245,103.256,103.244,103.252,25706991.0
2006-02-22 09:04:00,103.248,103.259,103.248,103.25,36645744.0
2006-02-22 09:05:00,103.24,103.265,103.24,103.265,78016895.0
2006-02-22 09:06:00,103.265,103.27,103.24,103.24,17806050.0
2006-02-22 09:07:00,103.24,103.244,103.24,103.24,64163674.0
2006-02-22 09:08:00,103.25,103.26,103.21,103.235,89709520.0
2006-02-22 09:09:00,103.235,103.251,103.23,103.23,124521590.0
2006-02-22 09:10:00,103.24,103.24,103.215,103.215,76415717.0
2006-02-22 09:11:00,103.22,103.275,103.22,103.275,85218438.0
2006-02-22 09:12:00,103.29,103.3,103.265,103.295,45326650.0
2006-02-22 09:13:00,103.29,103.31,103.29,103.31,98810281.0
2006-02-22 09:14:00,103.315,103.315,103.293,103.308,26221126.0
2006-02-22 09:15:00,103.31,103.31,103.245,103.308,17158399.0
2006-02-22 09:16:00,103.315,103.315,103.268,103.268,256052330.0
2006-02-22 09:17:00,103.263,103.28,103.225,103.225,51178723.0
2006-02-22 09:18:00,103.222,103.245,103.213,103.245,56849693.0
2006-02-22 09:19:00,103.235,103.235,103.2,103.21,13156273.0
2006-02-22 09:20:00,103.203,103.21,103.2,103.21,163269063.0
2006-02-22 09:21:00,103.205,103.215,103.205,103.205,20005289.0
2006-02-22 09:22:00,103.2,103.204,103.18,103.19,69962151.0
2006-02-22 09:23:00,103.185,103.201,103.185,103.19,41094081.0
2006-02-22 09:24:00,103.2,103.22,103.2,103.2,72556713.0
2006-02-22 09:25:00,103.205,103.205,103.195,103.2,141908486.0
2006-02-22 09:26:00,103.193,103.205,103.193,103.2,259428573.0
2006-02-22 09:27:00,103.193,103.205,103.19,103.19,71915363.0
2006-02-22 09:28:00,103.193,103.195,103.19,103.195,10241144.0
2006-02-22 09:29:00,103.195,103.2,103.193,103.195,15626087.0
2006-02-22 09:30:00,103.205,103.221,103.2,103.2,24396067.0
2006-02-22 09:31:00,103.195,103.215,103.19,103.215,22693478.0
2006-02-22 09:32:00,103.2,103.215,103.2,103.215,131043523.0
2006-02-22 09:33:00,103.205,103.217,103.205,103.215,44336312.0
2006-02-22 09:34:00,103.21,103.225,103.21,103.215,46306956.0
2006-02-22 09:35:00,103.21,103.22,103.207,103.207,53448843.0
2006-02-22 09:36:00,103.215,103.22,103.207,103.207,45040762.0
2006-02-22 09:37:00,103.215,103.215,103.207,103.215,265314451.0
2006-02-22 09:38:00,103.22,103.236,103.22,103.225,26406957.0
2006-02-22 09:39:00,103.23,103.237,103.227,103.23,89407012.0
2006-02-22 09:40:00,103.227,103.246,103.224,103.225,98933048.0
2006-02-22 09:41:00,103.23,103.238,103.229,103.232,40844513.0
2006-02-22 09:42:00,103.24,103.24,103.195,103.21,41710972.0
2006-02-22 09:43:00,103.205,103.21,103.185,103.185,24668806.0
2006-02-22 09:44:00,103.185,103.202,103.185,103.185,24336471.0
2006-02-22 09:45:00,103.183,103.2,103.183,103.192,44150688.0
2006-02-22 09:46:00,103.195,103.197,103.184,103.19,78327093.0
2006-02-22 09:47:00,103.185,103.195,103.175,103.185,14459027.0
2006-02-22 09:48:00,103.19,103.205,103.178,103.185,94183243.0
2006-02-22 09:49:00,103.19,103.195,103.152,103.195,65088507.0
2006-02-22 09:50:00,103.195,103.198,103.19,103.19,33316590.0
2006-02-22 09:51:00,103.178,103.195,103.178,103.185,42798896.0
2006-02-22 09:52:00,103.185,103.185,103.125,103.125,4915556.0
2006-02-22 09:53:00,103.18,103.18,103.17,103.17,15112657.0
2006-02-22 09:54:00,103.15,103.189,103.15,103.165,72562465.0
2006-02-22 09:55:00,103.15,103.17,103.15,103.17,9518357.0
2006-02-22 09:56:00,103.165,103.18,103.164,103.17,45105618.0
2006-02-22 09:57:00,103.163,103.184,103.163,103.167,81905102.0
2006-02-22 09:58:00,103.175,103.18,103.168,103.175,45479880.0
2006-02-22 09:59:00,103.175,103.176,103.165,103.175,40240158.0
2006-02-22 10:00:00,103.175,103.178,103.155,103.16,75018831.0
2006-02-22 10:01:00,103.175,103.18,103.155,103.17,243150646.0
2006-02-22 10:02:00,103.175,103.2,103.175,103.2,38521027.0
2006-02-22 10:03:00,103.19,103.203,103.14,103.195,51241546.0
2006-02-22 10:04:00,103.187,103.203,103.175,103.175,31706303.0
2006-02-22 10:05:00,103.175,103.18,103.175,103.18,575844331.0
2006-02-22 10:06:00,103.178,103.195,103.172,103.18,24308772.0
2006-02-22 10:07:00,103.175,103.215,103.175,103.203,114623055.0
2006-02-22 10:08:00,103.205,103.205,103.19,103.2,86904666.0
2006-02-22 10:09:00,103.195,103.23,103.195,103.22,16534399.0
2006-02-22 10:10:00,103.22,103.22,103.198,103.21,43310342.0
2006-02-22 10:11:00,103.21,103.217,103.209,103.212,21504479.0
2006-02-22 10:12:00,103.217,103.225,103.21,103.225,27083991.0
2006-02-22 10:13:00,103.23,103.235,103.22,103.23,34702063.0
2006-02-22 10:14:00,103.23,103.235,103.22,103.22,34776576.0
2006-02-22 10:15:00,103.227,103.227,103.21,103.21,58640044.0
2006-02-22 10:16:00,103.215,103.215,103.204,103.205,19313953.0
2006-02-22 10:17:00,103.205,103.217,103.2,103.21,146987953.0
2006-02-22 10:18:00,103.202,103.216,103.202,103.205,223880007.0
2006-02-22 10:19:00,103.203,103.214,103.2,103.2,35060351.0
2006-02-22 10:20:00,103.205,103.208,103.2,103.205,60114410.0
2006-02-22 10:21:00,103.205,103.215,103.197,103.2,70081145.0
2006-02-22 10:22:00,103.21,103.21,103.165,103.21,25980973.0
2006-02-22 10:23:00,103.205,103.21,103.202,103.202,51096238.0
2006-02-22 10:24:00,103.205,103.208,103.198,103.205,583997907.0
2006-02-22 10:25:00,103.205,103.22,103.2,103.22,16776166.0
2006-02-22 10:26:00,103.23,103.232,103.207,103.215,19582309.0
2006-02-22 10:27:00,103.22,103.235,103.22,103.235,19081069.0
2006-02-22 10:28:00,103.22,103.247,103.22,103.233,33292541.0
2006-02-22 10:29:00,103.233,103.25,103.22,103.235,50945563.0
2006-02-22 10:30:00,103.235,103.238,103.21,103.21,45063312.0
2006-02-22 10:31:00,103.225,103.231,103.21,103.21,171520398.0
2006-02-22 10:32:00,103.22,103.23,103.18,103.212,81987661.0
2006-02-22 10:33:00,103.215,103.225,103.205,103.225,21159053.0
2006-02-22 10:34:00,103.215,103.24,103.2,103.24,220049758.0
2006-02-22 10:35:00,103.25,103.255,103.242,103.242,11661407.0
2006-02-22 10:36:00,103.25,103.265,103.25,103.265,124659128.0
2006-02-22 10:37:00,103.26,103.295,103.26,103.295,14867397.0
2006-02-22 10:38:00,103.29,103.291,103.27,103.29,123743952.0
2006-02-22 10:39:00,103.29,103.29,103.275,103.28,22439258.0
2006-02-22 10:40:00,103.265,103.285,103.265,103.267,152693115.0
2006-02-22 10:41:00,103.27,103.29,103.265,103.277,156375486.0
2006-02-22 10:42:00,103.28,103.28,103.265,103.275,20062324.0
2006-02-22 10:43:00,103.275,103.28,103.27,103.28,40604674.0
2006-02-22 10:44:00,103.275,103.281,103.253,103.275,33718214.0
2006-02-22 10:45:00,103.285,103.285,103.255,103.255,33849033.0
2006-02-22 10:46:00,103.27,103.283,103.255,103.268,67904858.0
2006-02-22 10:47:00,103.275,103.275,103.251,103.257,25128799.0
2006-02-22 10:48:00,103.265,103.28,103.262,103.28,112064862.0
2006-02-22 10:49:00,103.28,103.375,103.28,103.375,148552711.0
2006-02-22 10:50:00,103.38,103.39,103.375,103.375,34022461.0
2006-02-22 10:51:00,103.375,103.407,103.375,103.375,60018201.0
2006-02-22 10:52:00,103.375,103.398,103.374,103.375,36546133.0
2006-02-22 10:53:00,103.39,103.39,103.365,103.365,54097932.0
2006-02-22 10:54:00,103.355,103.383,103.355,103.37,259143819.0
2006-02-22 10:55:00,103.373,103.4,103.373,103.38,19848414.0
2006-02-22 10:56:00,103.375,103.395,103.375,103.395,143531582.0
2006-02-22 10:57:00,103.395,103.413,103.353,103.38,39041778.0
2006-02-22 10:58:00,103.385,103.39,103.37,103.372,30629676.0
2006-02-22 10:59:00,103.385,103.391,103.365,103.365,32258365.0
2006-02-22 11:00:00,103.365,103.4,103.365,103.39,86231125.0
2006-02-22 11:01:00,103.39,103.405,103.38,103.398,183678244.0
2006-02-22 11:02:00,103.393,103.405,103.37,103.37,41676548.0
2006-02-22 11:03:00,103.362,103.391,103.362,103.383,18648658.0
2006-02-22 11:04:00,103.39,103.39,103.317,103.317,411760108.0
2006-02-22 11:05:00,103.31,103.317,103.295,103.31,350230375.0
2006-02-22 11:06:00,103.3,103.32,103.293,103.295,15184496.0
2006-02-22 11:07:00,103.3,103.3,103.29,103.3,404501799.0
2006-02-22 11:08:00,103.295,103.315,103.295,103.315,27466875.0
2006-02-22 11:09:00,103.31,103.31,103.28,103.28,55325839.0
2006-02-22 11:10:00,103.28,103.29,103.273,103.29,67106618.0
2006-02-22 11:11:00,103.283,103.33,103.28,103.28,24610682.0
2006-02-22 11:12:00,103.3,103.307,103.287,103.305,56070142.0
2006-02-22 11:13:00,103.3,103.325,103.295,103.325,14540005.0
2006-02-22 11:14:00,103.33,103.33,103.317,103.325,179337503.0
2006-02-22 11:15:00,103.315,103.315,103.26,103.285,276048180.0
2006-02-22 11:16:00,103.277,103.3,103.275,103.28,49323602.0
2006-02-22 11:17:00,103.27,103.27,103.21,103.21,26301970.0
2006-02-22 11:18:00,103.215,103.24,103.215,103.24,88391922.0
2006-02-22 11:19:00,103.233,103.26,103.233,103.26,51323169.0
2006-02-22 11:20:00,103.257,103.27,103.252,103.27,80821745.0
2006-02-22 11:21:00,103.275,103.275,103.26,103.265,45850622.0
2006-02-22 11:22:00,103.265,103.265,103.243,103.243,23969483.0
2006-02-22 11:23:00,103.25,103.25,103.237,103.243,83370443.0
2006-02-22 11:24:00,103.242,103.26,103.24,103.26,21065558.0
2006-02-22 11:25:00,103.248,103.27,103.248,103.27,81624606.0
2006-02-22 11:26:00,103.27,103.31,103.27,103.31,30548199.0
2006-02-22 11:27:00,103.315,103.325,103.3,103.325,126962692.0
2006-02-22 11:28:00,103.315,103.355,103.315,103.32,99361869.0
2006-02-22 11:29:00,103.275,103.33,103.275,103.32,270532233.0
2006-02-22 11:30:00,103.33,103.345,103.302,103.323,50550048.0
2006-02-22 11:31:00,103.322,103.335,103.3,103.3,66172601.0
2006-02-22 11:32:00,103.297,103.307,103.29,103.3,79333360.0
2006-02-22 11:33:00,103.302,103.302,103.27,103.283,135413614.0
2006-02-22 11:34:00,103.285,103.293,103.24,103.285,65988121.0
2006-02-22 11:35:00,103.282,103.301,103.267,103.297,104022799.0
2006-02-22 11:36:00,103.292,103.304,103.289,103.29,75494449.0
2006-02-22 11:37:00,103.29,103.29,103.218,103.247,53493893.0
2006-02-22 11:38:00,103.26,103.28,103.257,103.28,51899854.0
2006-02-22 11:39:00,103.275,103.287,103.275,103.28,75364948.0
2006-02-22 11:40:00,103.265,103.3,103.265,103.3,78689659.0
2006-02-22 11:41:00,103.29,103.3,103.288,103.295,168092962.0
2006-02-22 11:42:00,103.3,103.3,103.265,103.27,13615195.0
2006-02-22 11:43:00,103.26,103.27,103.26,103.27,32310458.0
2006-02-22 11:44:00,103.26,103.26,103.218,103.218,127783038.0
2006-02-22 11:45:00,103.217,103.243,103.217,103.24,19873095.0
2006-02-22 11:46:00,103.247,103.26,103.24,103.26,62921680.0
2006-02-22 11:47:00,103.25,103.267,103.235,103.253,56695161.0
2006-02-22 11:48:00,103.25,103.273,103.242,103.267,146969078.0
2006-02-22 11:49:00,103.26,103.264,103.233,103.233,99219670.0
2006-02-22 11:50:00,103.245,103.246,103.23,103.243,105697071.0
2006-02-22 11:51:00,103.243,103.243,103.233,103.233,31415663.0
2006-02-22 11:52:00,103.235,103.25,103.23,103.25,79128653.0
2006-02-22 11:53:00,103.25,103.26,103.24,103.26,36796249.0
2006-02-22 11:54:00,103.26,103.283,103.26,103.27,66064494.0
2006-02-22 11:55:00,103.27,103.27,103.265,103.265,10373625.0
2006-02-22 11:56:00,103.265,103.265,103.258,103.26,464918298.0
2006-02-22 11:57:00,103.26,103.26,103.25,103.26,5901534.0
2006-02-22 11:58:00,103.257,103.26,103.25,103.253,63895516.0
2006-02-22 11:59:00,103.25,103.26,103.205,103.205,115151357.0
2006-02-22 12:00:00,103.253,103.253,103.22,103.22,70153189.0
2006-02-22 12:01:00,103.22,103.239,103.214,103.223,17629639.0
2006-02-22 12:02:00,103.23,103.237,103.228,103.228,23689260.0
2006-02-22 12:03:00,103.23,103.26,103.23,103.26,144990665.0
2006-02-22 12:04:00,103.253,103.26,103.247,103.255,70781916.0
2006-02-22 12:05:00,103.257,103.257,103.201,103.24,61808551.0
2006-02-22 12:06:00,103.24,103.253,103.237,103.24,75139167.0
2006-02-22 12:07:00,103.25,103.25,103.21,103.21,46303075.0
2006-02-22 12:08:00,103.2,103.215,103.183,103.215,20337169.0
2006-02-22 12:09:00,103.215,103.22,103.213,103.22,48962865.0
2006-02-22 12:10:00,103.215,103.22,103.205,103.213,35432200.0
2006-02-22 12:11:00,103.22,103.229,103.218,103.218,22525741.0
2006-02-22 12:12:00,103.22,103.245,103.22,103.245,194319481.0
2006-02-22 12:13:00,103.233,103.233,103.184,103.222,114747471.0
2006-02-22 12:14:00,103.223,103.226,103.214,103.22,71998524.0
2006-02-22 12:15:00,103.215,103.23,103.215,103.215,45731404.0
2006-02-22 12:16:00,103.21,103.23,103.204,103.218,13693506.0
2006-02-22 12:17:00,103.215,103.218,103.209,103.217,109309911.0
2006-02-22 12:18:00,103.2,103.235,103.2,103.22,33906574.0
2006-02-22 12:19:00,103.215,103.23,103.208,103.23,46883082.0
2006-02-22 12:20:00,103.225,103.225,103.21,103.215,137557936.0
2006-02-22 12:21:00,103.225,103.25,103.182,103.25,6698062.0
2006-02-22 12:22:00,103.243,103.26,103.24,103.245,87805894.0
2006-02-22 12:23:00,103.243,103.247,103.23,103.243,85297568.0
2006-02-22 12:24:00,103.25,103.255,103.195,103.255,79704471.0
2006-02-22 12:25:00,103.255,103.29,103.255,103.267,35945075.0
2006-02-22 12:26:00,103.273,103.329,103.273,103.315,41868488.0
2006-02-22 12:27:00,103.315,103.318,103.288,103.305,48313500.0
2006-02-22 12:28:00,103.308,103.33,103.305,103.315,96498296.0
2006-02-22 12:29:00,103.315,103.32,103.308,103.32,10185284.0
2006-02-22 12:30:00,103.305,103.335,103.268,103.335,57915127.0
2006-02-22 12:31:00,103.333,103.337,103.321,103.325,77178542.0
2006-02-22 12:32:00,103.32,103.34,103.32,103.325,59348460.0
2006-02-22 12:33:00,103.325,103.347,103.325,103.333,273620304.0
2006-02-22 12:34:00,103.34,103.345,103.31,103.313,66514850.0
2006-02-22 12:35:00,103.32,103.32,103.28,103.28,19189744.0
2006-02-22 12:36:00,103.273,103.295,103.273,103.285,98186206.0
2006-02-22 12:37:00,103.275,103.3,103.26,103.26,15102837.0
2006-02-22 12:38:00,103.27,103.28,103.25,103.25,53974399.0
2006-02-22 12:39:00,103.25,103.263,103.24,103.242,17810705.0
2006-02-22 12:40:00,103.25,103.265,103.23,103.265,99845790.0
2006-02-22 12:41:00,103.275,103.285,103.275,103.285,175277101.0
2006-02-22 12:42:00,103.235,103.303,103.235,103.263,237015879.0
2006-02-22 12:43:00,103.258,103.275,103.258,103.26,52052819.0
2006-02-22 12:44:00,103.255,103.288,103.255,103.275,99094548.0
2006-02-22 12:45:00,103.275,103.275,103.26,103.27,17550747.0
2006-02-22 12:46:00,103.262,103.263,103.249,103.25,35002038.0
2006-02-22 12:47:00,103.243,103.243,103.188,103.225,48282063.0
2006-02-22 12:48:00,103.23,103.26,103.23,103.26,16111212.0
2006-02-22 12:49:00,103.26,103.275,103.25,103.265,21408958.0
2006-02-22 12:50:00,103.27,103.28,103.265,103.27,74033729.0
2006-02-22 12:51:00,103.27,103.295,103.27,103.295,49357696.0
2006-02-22 12:52:00,103.29,103.31,103.262,103.31,7676204.0
2006-02-22 12:53:00,103.3,103.34,103.3,103.34,63065486.0
2006-02-22 12:54:00,103.34,103.34,103.315,103.315,42926469.0
2006-02-22 12:55:00,103.33,103.335,103.318,103.335,117897041.0
2006-02-22 12:56:00,103.32,103.335,103.317,103.325,102915479.0
2006-02-22 12:57:00,103.323,103.355,103.319,103.325,193048393.0
2006-02-22 12:58:00,103.32,103.335,103.317,103.335,258162769.0
2006-02-22 12:59:00,103.332,103.339,103.32,103.32,137789345.0
2006-02-22 13:00:00,103.31,103.32,103.31,103.32,32108631.0
2006-02-22 13:01:00,103.308,103.33,103.308,103.33,96765904.0
2006-02-22 13:02:00,103.327,103.33,103.317,103.325,19073502.0
2006-02-22 13:03:00,103.317,103.317,103.27,103.27,8096133.0
2006-02-22 13:04:00,103.265,103.265,103.245,103.245,37280742.0
2006-02-22 13:05:00,103.245,103.265,103.245,103.245,24954900.0
2006-02-22 13:06:00,103.255,103.267,103.253,103.253,67160533.0
2006-02-22 13:07:00,103.265,103.27,103.245,103.27,302563930.0
2006-02-22 13:08:00,103.265,103.285,103.265,103.285,31349665.0
2006-02-22 13:09:00,103.287,103.296,103.284,103.285,580289577.0
2006-02-22 13:10:00,103.28,103.28,103.247,103.257,148454540.0
2006-02-22 13:11:00,103.27,103.27,103.253,103.255,19797253.0
2006-02-22 13:12:00,103.255,103.265,103.255,103.26,103841674.0
2006-02-22 13:13:00,103.255,103.275,103.24,103.26,140347052.0
2006-02-22 13:14:00,103.265,103.273,103.264,103.273,68518272.0
2006-02-22 13:15:00,103.28,103.285,103.25,103.275,37899683.0
2006-02-22 13:16:00,103.28,103.285,103.222,103.285,101387734.0
2006-02-22 13:17:00,103.285,103.288,103.274,103.28,137259997.0
2006-02-22 13:18:00,103.275,103.281,103.268,103.27,90545320.0
2006-02-22 13:19:00,103.257,103.29,103.257,103.277,237956254.0
2006-02-22 13:20:00,103.28,103.28,103.243,103.26,122062726.0
2006-02-22 13:21:00,103.26,103.27,103.26,103.26,91916437.0
2006-02-22 13:22:00,103.253,103.27,103.237,103.237,114737874.0
2006-02-22 13:23:00,103.238,103.248,103.235,103.24,26138775.0
2006-02-22 13:24:00,103.232,103.245,103.23,103.24,51195470.0
2006-02-22 13:25:00,103.23,103.24,103.227,103.23,55417237.0
2006-02-22 13:26:00,103.24,103.247,103.24,103.245,22276495.0
2006-02-22 13:27:00,103.255,103.255,103.235,103.245,80341925.0
2006-02-22 13:28:00,103.25,103.255,103.242,103.245,130680633.0
2006-02-22 13:29:00,103.245,103.245,103.225,103.225,13491150.0
2006-02-22 13:30:00,103.22,103.225,103.165,103.165,80617550.0
2006-02-22 13:31:00,103.225,103.225,103.21,103.215,27880255.0
2006-02-22 13:32:00,103.213,103.231,103.205,103.207,28849493.0
2006-02-22 13:33:00,103.203,103.203,103.175,103.2,24111838.0
2006-02-22 13:34:00,103.195,103.195,103.18,103.18,35843752.0
2006-02-22 13:35:00,103.18,103.196,103.17,103.18,96793061.0
2006-02-22 13:36:00,103.178,103.19,103.171,103.19,210396847.0
2006-02-22 13:37:00,103.195,103.205,103.173,103.19,56512047.0
2006-02-22 13:38:00,103.195,103.205,103.187,103.187,297466998.0
2006-02-22 13:39:00,103.195,103.21,103.19,103.2,24082185.0
2006-02-22 13:40:00,103.205,103.205,103.185,103.195,28167126.0
2006-02-22 13:41:00,103.193,103.205,103.193,103.195,61160358.0
2006-02-22 13:42:00,103.185,103.2,103.185,103.19,226356209.0
2006-02-22 13:43:00,103.195,103.23,103.195,103.205,23804441.0
2006-02-22 13:44:00,103.205,103.241,103.205,103.23,34789251.0
2006-02-22 13:45:00,103.23,103.23,103.16,103.22,17537943.0
2006-02-22 13:46:00,103.207,103.233,103.207,103.23,89442163.0
2006-02-22 13:47:00,103.23,103.23,103.204,103.205,123544417.0
2006-02-22 13:48:00,103.205,103.225,103.195,103.225,17071213.0
2006-02-22 13:49:00,103.23,103.241,103.225,103.225,396934027.0
2006-02-22 13:50:00,103.218,103.231,103.21,103.22,7918353.0
2006-02-22 13:51:00,103.213,103.225,103.213,103.225,26111864.0
2006-02-22 13:52:00,103.235,103.26,103.215,103.26,43631731.0
2006-02-22 13:53:00,103.247,103.275,103.247,103.25,109452857.0
2006-02-22 13:54:00,103.245,103.255,103.242,103.25,19364830.0
2006-02-22 13:55:00,103.245,103.26,103.235,103.235,151524567.0
2006-02-22 13:56:00,103.24,103.26,103.24,103.245,28140628.0
2006-02-22 13:57:00,103.243,103.257,103.24,103.24,254556175.0
2006-02-22 13:58:00,103.242,103.255,103.24,103.24,72566839.0
2006-02-22 13:59:00,103.245,103.31,103.235,103.31,9999013.0
2006-02-22 14:00:00,103.303,103.303,103.271,103.283,10799757.0
2006-02-22 14:01:00,103.287,103.29,103.265,103.29,81526400.0
2006-02-22 14:02:00,103.285,103.285,103.233,103.25,58517431.0
2006-02-22 14:03:00,103.245,103.265,103.235,103.255,32877225.0
2006-02-22 14:04:00,103.26,103.26,103.195,103.21,92838636.0
2006-02-22 14:05:00,103.215,103.215,103.18,103.195,119448263.0
2006-02-22 14:06:00,103.2,103.2,103.16,103.16,61557204.0
2006-02-22 14:07:00,103.163,103.2,103.163,103.2,458218147.0
2006-02-22 14:08:00,103.215,103.215,103.185,103.2,32886017.0
2006-02-22 14:09:00,103.195,103.225,103.195,103.225,65358336.0
2006-02-22 14:10:00,103.223,103.245,103.2,103.2,48269810.0
2006-02-22 14:11:00,103.21,103.213,103.185,103.185,23714966.0
2006-02-22 14:12:00,103.183,103.2,103.177,103.2,53294418.0
2006-02-22 14:13:00,103.19,103.215,103.19,103.215,199031067.0
2006-02-22 14:14:00,103.22,103.22,103.195,103.195,46618428.0
2006-02-22 14:15:00,103.197,103.22,103.197,103.22,59530131.0
2006-02-22 14:16:00,103.23,103.23,103.217,103.225,34288038.0
2006-02-22 14:17:00,103.205,103.235,103.205,103.212,64276869.0
2006-02-22 14:18:00,103.225,103.265,103.225,103.25,5406656.0
2006-02-22 14:19:00,103.247,103.247,103.23,103.233,18789363.0
2006-02-22 14:20:00,103.24,103.24,103.185,103.235,4804182.0
2006-02-22 14:21:00,103.23,103.23,103.204,103.215,33823965.0
2006-02-22 14:22:00,103.22,103.235,103.205,103.235,4056526.0
2006-02-22 14:23:00,103.24,103.248,103.205,103.248,49231982.0
2006-02-22 14:24:00,103.245,103.275,103.245,103.255,269425980.0
2006-02-22 14:25:00,103.26,103.265,103.22,103.22,28318107.0
2006-02-22 14:26:00,103.25,103.25,103.233,103.233,23298365.0
2006-02-22 14:27:00,103.228,103.26,103.228,103.235,151354184.0
2006-02-22 14:28:00,103.235,103.24,103.233,103.24,110672417.0
2006-02-22 14:29:00,103.233,103.257,103.233,103.255,76611944.0
2006-02-22 14:30:00,103.247,103.26,103.247,103.255,74640070.0
2006-02-22 14:31:00,103.26,103.265,103.242,103.265,26604220.0
2006-02-22 14:32:00,103.25,103.27,103.247,103.27,31012882.0
2006-02-22 14:33:00,103.275,103.275,103.25,103.26,66134729.0
2006-02-22 14:34:00,103.253,103.26,103.25,103.255,109450121.0
2006-02-22 14:35:00,103.26,103.26,103.243,103.245,84166846.0
2006-02-22 14:36:00,103.247,103.27,103.247,103.26,100777308.0
2006-02-22 14:37:00,103.257,103.28,103.254,103.255,12622172.0
2006-02-22 14:38:00,103.265,103.265,103.23,103.23,13495657.0
2006-02-22 14:39:00,103.235,103.241,103.222,103.222,164043339.0
2006-02-22 14:40:00,103.23,103.235,103.223,103.23,5064395.0
2006-02-22 14:41:00,103.23,103.23,103.215,103.23,50368480.0
2006-02-22 14:42:00,103.227,103.227,103.187,103.187,39734166.0
2006-02-22 14:43:00,103.19,103.19,103.18,103.19,61798062.0
2006-02-22 14:44:00,103.185,103.185,103.17,103.17,94214803.0
2006-02-22 14:45:00,103.165,103.189,103.162,103.185,62841783.0
2006-02-22 14:46:00,103.185,103.2,103.185,103.19,19968774.0
2006-02-22 14:47:00,103.187,103.195,103.185,103.185,8074076.0
2006-02-22 14:48:00,103.19,103.2,103.185,103.2,255172354.0
2006-02-22 14:49:00,103.185,103.205,103.185,103.205,72568478.0
2006-02-22 14:50:00,103.203,103.203,103.185,103.19,29616627.0
2006-02-22 14:51:00,103.195,103.2,103.188,103.2,94499204.0
2006-02-22 14:52:00,103.195,103.215,103.185,103.195,24721133.0
2006-02-22 14:53:00,103.205,103.205,103.175,103.19,23099781.0
2006-02-22 14:54:00,103.195,103.205,103.188,103.205,27565971.0
2006-02-22 14:55:00,103.195,103.205,103.187,103.2,85578353.0
2006-02-22 14:56:00,103.2,103.2,103.17,103.185,261032258.0
2006-02-22 14:57:00,103.18,103.196,103.142,103.195,34907382.0
2006-02-22 14:58:00,103.2,103.2,103.187,103.195,130129311.0
2006-02-22 14:59:00,103.185,103.2,103.185,103.2,22263512.0
2006-02-22 15:00:00,103.188,103.188,103.145,103.165,44700982.0
2006-02-22 15:01:00,103.162,103.162,103.11,103.115,83166160.0
2006-02-22 15:02:00,103.125,103.145,103.12,103.12,72456330.0
2006-02-22 15:03:00,103.113,103.168,103.113,103.165,179195777.0
2006-02-22 15:04:00,103.17,103.17,103.14,103.165,146698495.0
2006-02-22 15:05:00,103.165,103.165,103.13,103.13,225485370.0
2006-02-22 15:06:00,103.133,103.168,103.133,103.155,42026312.0
2006-02-22 15:07:00,103.155,103.172,103.154,103.165,23503682.0
2006-02-22 15:08:00,103.165,103.18,103.155,103.175,107918766.0
2006-02-22 15:09:00,103.175,103.2,103.134,103.2,122269741.0
2006-02-22 15:10:00,103.2,103.257,103.2,103.245,44661072.0
2006-02-22 15:11:00,103.283,103.31,103.275,103.29,56829253.0
2006-02-22 15:12:00,103.287,103.325,103.27,103.325,37316596.0
2006-02-22 15:13:00,103.325,103.325,103.27,103.27,12458378.0
2006-02-22 15:14:00,103.272,103.3,103.27,103.27,42568940.0
2006-02-22 15:15:00,103.285,103.292,103.283,103.283,32135901.0
2006-02-22 15:16:00,103.285,103.292,103.27,103.285,114945866.0
2006-02-22 15:17:00,103.285,103.295,103.239,103.285,70743908.0
2006-02-22 15:18:00,103.285,103.289,103.27,103.28,151165734.0
2006-02-22 15:19:00,103.27,103.295,103.265,103.265,94302072.0
2006-02-22 15:20:00,103.26,103.27,103.26,103.27,108469140.0
2006-02-22 15:21:00,103.27,103.27,103.247,103.247,265035742.0
2006-02-22 15:22:00,103.25,103.263,103.235,103.263,133060688.0
2006-02-22 15:23:00,103.275,103.275,103.25,103.255,9317803.0
2006-02-22 15:24:00,103.26,103.275,103.235,103.275,161806734.0
2006-02-22 15:25:00,103.27,103.27,103.21,103.218,42787349.0
2006-02-22 15:26:00,103.215,103.225,103.21,103.225,13026479.0
2006-02-22 15:27:00,103.23,103.23,103.18,103.22,87103861.0
2006-02-22 15:28:00,103.225,103.255,103.2,103.235,54416340.0
2006-02-22 15:29:00,103.24,103.285,103.225,103.258,37013783.0
2006-02-22 15:30:00,103.27,103.305,103.228,103.245,130764577.0
2006-02-22 15:31:00,103.218,103.287,103.218,103.22,20019041.0
2006-02-22 15:32:00,103.22,103.25,103.185,103.185,14678387.0
2006-02-22 15:33:00,103.185,103.185,103.13,103.153,25109878.0
2006-02-22 15:34:00,103.165,103.17,103.078,103.11,338324271.0
2006-02-22 15:35:00,103.11,103.145,103.1,103.145,17805790.0
2006-02-22 15:36:00,103.145,103.2,103.13,103.2,330518776.0
2006-02-22 15:37:00,103.195,103.195,103.125,103.125,56721118.0
2006-02-22 15:38:00,103.13,103.15,103.103,103.15,14388747.0
2006-02-22 15:39:00,103.14,103.14,103.07,103.1,81376955.0
2006-02-22 15:40:00,103.093,103.112,103.085,103.1,114186023.0
2006-02-22 15:41:00,103.1,103.125,103.073,103.11,35471637.0
2006-02-22 15:42:00,103.103,103.143,103.093,103.093,20391477.0
2006-02-22 15:43:00,103.093,103.093,103.035,103.043,25927253.0
2006-02-22 15:44:00,103.045,103.104,103.045,103.065,47015258.0
2006-02-22 15:45:00,103.11,103.13,103.09,103.13,33549120.0
2006-02-22 15:46:00,103.135,103.135,103.115,103.132,98609236.0
2006-02-22 15:47:00,103.11,103.146,103.1,103.1,987852869.0
2006-02-22 15:48:00,103.1,103.118,103.07,103.07,85629584.0
2006-02-22 15:49:00,103.082,103.082,103.06,103.06,30456169.0
2006-02-22 15:50:00,103.07,103.07,103.043,103.07,65629529.0
2006-02-22 15:51:00,103.065,103.091,103.055,103.06,106939558.0
2006-02-22 15:52:00,103.065,103.065,103.0,103.02,17878936.0
2006-02-22 15:53:00,103.01,103.042,103.01,103.042,32483599.0
2006-02-22 15:54:00,103.035,103.035,102.99,103.002,104745097.0
2006-02-22 15:55:00,103.01,103.021,103.01,103.015,38910919.0
2006-02-22 15:56:00,103.008,103.03,102.993,103.005,21759940.0
2006-02-22 15:57:00,103.01,103.021,103.006,103.015,80866114.0
2006-02-22 15:58:00,103.025,103.055,103.025,103.04,41313197.0
2006-02-22 15:59:00,103.03,103.065,103.03,103.065,177937281.0
2006-02-22 16:00:00,103.06,103.08,103.025,103.08,16567773.0
2006-02-22 16:01:00,103.078,103.115,103.078,103.115,56774088.0
2006-02-22 16:02:00,103.11,103.145,103.095,103.127,65949470.0
2006-02-22 16:03:00,103.127,103.156,103.127,103.13,38448830.0
2006-02-22 16:04:00,103.137,103.145,103.077,103.112,59851591.0
2006-02-22 16:05:00,103.11,103.13,103.095,103.13,42862313.0
2006-02-22 16:06:00,103.14,103.14,103.11,103.11,19324973.0
2006-02-22 16:07:00,103.11,103.13,103.11,103.12,11802908.0
2006-02-22 16:08:00,103.115,103.133,103.09,103.09,103066416.0
2006-02-22 16:09:00,103.085,103.09,103.055,103.07,152334395.0
2006-02-22 16:10:00,103.058,103.075,103.058,103.075,24284723.0
2006-02-22 16:11:00,103.08,103.1,103.07,103.1,14642281.0
2006-02-22 16:12:00,103.092,103.105,103.06,103.105,149982039.0
2006-02-22 16:13:00,103.11,103.115,103.062,103.115,85709055.0
2006-02-22 16:14:00,103.115,103.13,103.115,103.125,135363009.0
2006-02-22 16:15:00,103.12,103.125,103.084,103.085,53102588.0
2006-02-22 16:16:00,103.085,103.085,103.035,103.035,110417941.0
2006-02-22 16:17:00,103.035,103.11,103.035,103.095,111325283.0
2006-02-22 16:18:00,103.1,103.147,103.1,103.125,42208683.0
2006-02-22 16:19:00,103.135,103.135,103.105,103.13,48286522.0
2006-02-22 16:20:00,103.125,103.135,103.108,103.108,46131966.0
2006-02-22 16:21:00,103.118,103.118,103.09,103.11,29195033.0
2006-02-22 16:22:00,103.12,103.123,103.11,103.123,54412507.0
2006-02-22 16:23:00,103.125,103.135,103.1,103.1,18018473.0
2006-02-22 16:24:00,103.092,103.187,103.092,103.185,85305872.0
2006-02-22 16:25:00,103.18,103.223,103.18,103.223,80770665.0
2006-02-22 16:26:00,103.225,103.23,103.205,103.22,30797433.0
2006-02-22 16:27:00,103.212,103.212,103.19,103.19,37762470.0
2006-02-22 16:28:00,103.198,103.25,103.198,103.25,41440420.0
2006-02-22 16:29:00,103.25,103.25,103.213,103.213,27174374.0
2006-02-22 16:30:00,103.21,103.223,103.19,103.21,78065672.0
2006-02-22 16:31:00,103.2,103.217,103.162,103.217,114725851.0
2006-02-22 16:32:00,103.215,103.215,103.19,103.19,50209398.0
2006-02-22 16:33:00,103.187,103.22,103.187,103.22,31967383.0
2006-02-22 16:34:00,103.213,103.22,103.213,103.22,25019612.0
2006-02-22 16:35:00,103.22,103.22,103.205,103.213,10058028.0
2006-02-22 16:36:00,103.22,103.23,103.217,103.23,12451876.0
2006-02-22 16:37:00,103.225,103.225,103.174,103.205,129465678.0
2006-02-22 16:38:00,103.205,103.21,103.185,103.21,25054289.0
2006-02-22 16:39:00,103.205,103.21,103.193,103.21,13519540.0
2006-02-22 16:40:00,103.205,103.205,103.19,103.205,87729522.0
2006-02-22 16:41:00,103.2,103.245,103.17,103.23,101932369.0
2006-02-22 16:42:00,103.22,103.232,103.18,103.18,81004010.0
2006-02-22 16:43:00,103.18,103.218,103.155,103.155,17178291.0
2006-02-22 16:44:00,103.19,103.19,103.12,103.175,33611708.0
2006-02-22 16:45:00,103.175,103.19,103.162,103.18,51192759.0
2006-02-22 16:46:00,103.185,103.185,103.16,103.17,31950827.0
2006-02-22 16:47:00,103.17,103.183,103.155,103.17,141849689.0
2006-02-22 16:48:00,103.16,103.225,103.16,103.225,39098036.0
2006-02-22 16:49:00,103.23,103.25,103.2,103.21,89140988.0
2006-02-22 16:50:00,103.2,103.225,103.2,103.225,111482302.0
2006-02-22 16:51:00,103.212,103.225,103.175,103.225,180903161.0
2006-02-22 16:52:00,103.215,103.22,103.21,103.22,196203192.0
2006-02-22 16:53:00,103.215,103.225,103.215,103.22,72003598.0
2006-02-22 16:54:00,103.22,103.225,103.187,103.225,30904723.0
2006-02-22 16:55:00,103.23,103.245,103.225,103.225,66339582.0
2006-02-22 16:56:00,103.23,103.23,103.207,103.207,10616182.0
2006-02-22 16:57:00,103.218,103.235,103.218,103.235,82255932.0
2006-02-22 16:58:00,103.235,103.31,103.223,103.31,85009881.0
2006-02-22 16:59:00,103.31,103.34,103.31,103.335,104032830.0
2006-02-22 17:00:00,103.275,103.345,103.275,103.29,75310987.0
2006-02-22 17:01:00,103.3,103.32,103.293,103.293,132323667.0
2006-02-22 17:02:00,103.305,103.306,103.28,103.3,170895904.0
2006-02-22 17:03:00,103.305,103.33,103.3,103.3,92000833.0
2006-02-22 17:04:00,103.305,103.312,103.28,103.292,37883585.0
2006-02-22 17:05:00,103.295,103.313,103.29,103.29,245115664.0
2006-02-22 17:06:00,103.3,103.31,103.28,103.31,79560619.0
2006-02-22 17:07:00,103.305,103.324,103.305,103.323,81353776.0
2006-02-22 17:08:00,103.325,103.33,103.305,103.305,95146779.0
2006-02-22 17:09:00,103.31,103.325,103.295,103.31,48191044.0
2006-02-22 17:10:00,103.305,103.311,103.255,103.295,73550278.0
2006-02-22 17:11:00,103.3,103.3,103.273,103.273,106921337.0
2006-02-22 17:12:00,103.267,103.269,103.255,103.255,42113487.0
2006-02-22 17:13:00,103.27,103.287,103.253,103.27,52627430.0
2006-02-22 17:14:00,103.28,103.3,103.278,103.3,128541804.0
2006-02-22 17:15:00,103.3,103.3,103.273,103.273,42821220.0
2006-02-22 17:16:00,103.275,103.285,103.268,103.28,21732063.0
2006-02-22 17:17:00,103.275,103.285,103.267,103.28,26541139.0
2006-02-22 17:18:00,103.27,103.283,103.257,103.283,24064873.0
2006-02-22 17:19:00,103.277,103.281,103.243,103.243,62704709.0
2006-02-22 17:20:00,103.245,103.245,103.227,103.227,73786138.0
2006-02-22 17:21:00,103.235,103.24,103.22,103.22,36603052.0
2006-02-22 17:22:00,103.22,103.25,103.21,103.21,57588786.0
2006-02-22 17:23:00,103.228,103.26,103.228,103.26,141773115.0
2006-02-22 17:24:00,103.26,103.28,103.244,103.252,121929645.0
2006-02-22 17:25:00,103.247,103.249,103.23,103.23,121599559.0
2006-02-22 17:26:00,103.185,103.255,103.185,103.25,42553376.0
2006-02-22 17:27:00,103.245,103.245,103.176,103.21,22065972.0
2006-02-22 17:28:00,103.203,103.214,103.192,103.213,23156854.0
2006-02-22 17:29:00,103.213,103.225,103.209,103.22,32796669.0
2006-02-22 17:30:00,103.22,103.234,103.22,103.22,51342689.0
2006-02-22 17:31:00,103.225,103.25,103.223,103.24,93051787.0
2006-02-22 17:32:00,103.238,103.272,103.238,103.265,73381435.0
2006-02-22 17:33:00,103.27,103.27,103.265,103.265,123485716.0
2006-02-22 17:34:00,103.27,103.286,103.245,103.285,15712141.0
2006-02-22 17:35:00,103.277,103.3,103.277,103.28,57615817.0
2006-02-22 17:36:00,103.285,103.3,103.285,103.3,22719057.0
2006-02-22 17:37:00,103.288,103.298,103.283,103.295,140114056.0
2006-02-22 17:38:00,103.255,103.315,103.255,103.283,44800902.0
2006-02-22 17:39:00,103.285,103.296,103.28,103.29,173445411.0
2006-02-22 17:40:00,103.28,103.288,103.254,103.26,90308408.0
2006-02-22 17:41:00,103.252,103.277,103.235,103.235,71149357.0
2006-02-22 17:42:00,103.227,103.251,103.225,103.24,100017089.0
2006-02-22 17:43:00,103.238,103.25,103.215,103.215,85217405.0
2006-02-22 17:44:00,103.215,103.233,103.213,103.222,37143682.0
2006-02-22 17:45:00,103.22,103.225,103.205,103.225,78665880.0
2006-02-22 17:46:00,103.235,103.235,103.2,103.22,164408582.0
2006-02-22 17:47:00,103.225,103.24,103.207,103.207,17766001.0
2006-02-22 17:48:00,103.215,103.215,103.189,103.205,46222935.0
2006-02-22 17:49:00,103.21,103.217,103.19,103.2,139468988.0
2006-02-22 17:50:00,103.205,103.222,103.205,103.21,127897711.0
2006-02-22 17:51:00,103.225,103.225,103.198,103.198,21421691.0
2006-02-22 17:52:00,103.205,103.205,103.195,103.2,45556543.0
2006-02-22 17:53:00,103.205,103.22,103.195,103.22,24208716.0
2006-02-22 17:54:00,103.215,103.23,103.215,103.215,92121034.0
2006-02-22 17:55:00,103.22,103.232,103.215,103.22,291253907.0
2006-02-22 17:56:00,103.225,103.23,103.215,103.215,67863175.0
2006-02-22 17:57:00,103.215,103.227,103.215,103.22,13910069.0
2006-02-22 17:58:00,103.217,103.25,103.217,103.25,217403526.0
2006-02-22 17:59:00,103.26,103.26,103.162,103.182,128432097.0
2006-02-22 18:00:00,103.18,103.22,103.18,103.21,45791697.0
2006-02-22 18:01:00,103.2,103.211,103.194,103.195,36740976.0
2006-02-22 18:02:00,103.2,103.21,103.187,103.187,59993030.0
2006-02-22 18:03:00,103.193,103.198,103.175,103.175,97787920.0
2006-02-22 18:04:00,103.175,103.215,103.175,103.215,60015865.0
2006-02-22 18:05:00,103.22,103.228,103.217,103.225,34940783.0
2006-02-22 18:06:00,103.228,103.228,103.204,103.225,101509686.0
2006-02-22 18:07:00,103.23,103.231,103.21,103.21,17237144.0
2006-02-22 18:08:00,103.21,103.22,103.191,103.195,11030942.0
2006-02-22 18:09:00,103.195,103.195,103.173,103.173,67403318.0
2006-02-22 18:10:00,103.17,103.193,103.17,103.18,46601896.0
2006-02-22 18:11:00,103.18,103.195,103.17,103.182,52262495.0
2006-02-22 18:12:00,103.19,103.197,103.163,103.17,24522003.0
2006-02-22 18:13:00,103.18,103.2,103.145,103.2,44871621.0
2006-02-22 18:14:00,103.2,103.217,103.15,103.15,34046084.0
2006-02-22 18:15:00,103.195,103.203,103.153,103.19,93418906.0
2006-02-22 18:16:00,103.18,103.195,103.175,103.183,25448576.0
2006-02-22 18:17:00,103.183,103.185,103.18,103.18,37619365.0
2006-02-22 18:18:00,103.185,103.19,103.177,103.19,27845156.0
2006-02-22 18:19:00,103.185,103.185,103.165,103.165,78222830.0
2006-02-22 18:20:00,103.173,103.2,103.17,103.18,49634358.0
2006-02-22 18:21:00,103.18,103.19,103.165,103.167,103122746.0
2006-02-22 18:22:00,103.16,103.18,103.14,103.167,84015000.0
2006-02-22 18:23:00,103.168,103.18,103.164,103.18,13571988.0
2006-02-22 18:24:00,103.175,103.215,103.175,103.215,79362523.0
2006-02-22 18:25:00,103.21,103.239,103.205,103.205,54786202.0
2006-02-22 18:26:00,103.21,103.225,103.209,103.22,200533127.0
2006-02-22 18:27:00,103.215,103.22,103.2,103.22,46359750.0
2006-02-22 18:28:00,103.215,103.235,103.21,103.21,133190449.0
2006-02-22 18:29:00,103.215,103.227,103.21,103.22,21413327.0
2006-02-22 18:30:00,103.215,103.265,103.215,103.25,46298874.0
2006-02-22 18:31:00,103.255,103.275,103.228,103.255,38965146.0
2006-02-22 18:32:00,103.265,103.28,103.23,103.23,101247880.0
2006-02-22 18:33:00,103.227,103.255,103.212,103.228,47092184.0
2006-02-22 18:34:00,103.233,103.25,103.23,103.23,57269547.0
2006-02-22 18:35:00,103.23,103.235,103.215,103.218,55964880.0
2006-02-22 18:36:00,103.23,103.24,103.225,103.24,65094681.0
2006-02-22 18:37:00,103.24,103.26,103.2,103.24,50607922.0
2006-02-22 18:38:00,103.25,103.27,103.25,103.265,287145199.0
2006-02-22 18:39:00,103.265,103.272,103.245,103.245,186369603.0
2006-02-22 18:40:00,103.24,103.28,103.24,103.26,29501524.0
2006-02-22 18:41:00,103.252,103.265,103.24,103.255,78185390.0
2006-02-22 18:42:00,103.26,103.27,103.205,103.25,25311407.0
2006-02-22 18:43:00,103.245,103.245,103.165,103.22,59909561.0
2006-02-22 18:44:00,103.215,103.24,103.205,103.225,12466785.0
2006-02-22 18:45:00,103.235,103.246,103.225,103.225,97224850.0
2006-02-22 18:46:00,103.23,103.23,103.178,103.2,28020563.0
2006-02-22 18:47:00,103.188,103.23,103.188,103.23,65591718.0
2006-02-22 18:48:00,103.225,103.225,103.21,103.21,20775524.0
2006-02-22 18:49:00,103.197,103.23,103.197,103.23,110112809.0
2006-02-22 18:50:00,103.223,103.24,103.221,103.24,124973327.0
2006-02-22 18:51:00,103.237,103.28,103.237,103.26,35733190.0
2006-02-22 18:52:00,103.26,103.26,103.235,103.242,119336085.0
2006-02-22 18:53:00,103.25,103.25,103.23,103.23,89956686.0
2006-02-22 18:54:00,103.222,103.245,103.221,103.225,52176969.0
2006-02-22 18:55:00,103.223,103.246,103.195,103.235,152196626.0
2006-02-22 18:56:00,103.235,103.245,103.235,103.245,57855324.0
2006-02-22 18:57:00,103.245,103.25,103.24,103.25,40296646.0
2006-02-22 18:58:00,103.25,103.25,103.188,103.225,123878500.0
2006-02-22 18:59:00,103.212,103.235,103.185,103.185,169813006.0
2006-02-22 19:00:00,103.185,103.2,103.183,103.2,104295445.0
2006-02-22 19:01:00,103.195,103.21,103.192,103.21,85193739.0
2006-02-22 19:02:00,103.2,103.208,103.197,103.2,583825519.0
2006-02-22 19:03:00,103.21,103.21,103.197,103.21,44234793.0
2006-02-22 19:04:00,103.21,103.21,103.178,103.178,41058368.0
2006-02-22 19:05:00,103.195,103.206,103.195,103.205,78377121.0
2006-02-22 19:06:00,103.205,103.205,103.18,103.195,7306891.0
2006-02-22 19:07:00,103.18,103.213,103.18,103.182,44210622.0
2006-02-22 19:08:00,103.19,103.215,103.158,103.215,60381580.0
2006-02-22 19:09:00,103.198,103.21,103.16,103.2,54912893.0
2006-02-22 19:10:00,103.2,103.212,103.185,103.185,76263302.0
2006-02-22 19:11:00,103.185,103.185,103.17,103.17,44576856.0
2006-02-22 19:12:00,103.175,103.185,103.17,103.175,93562021.0
2006-02-22 19:13:00,103.175,103.206,103.175,103.18,98475424.0
2006-02-22 19:14:00,103.185,103.21,103.185,103.21,36552929.0
2006-02-22 19:15:00,103.205,103.214,103.197,103.197,80604815.0
2006-02-22 19:16:00,103.195,103.205,103.185,103.205,36668032.0
2006-02-22 19:17:00,103.193,103.213,103.193,103.21,87070989.0
2006-02-22 19:18:00,103.21,103.21,103.19,103.19,39071942.0
2006-02-22 19:19:00,103.19,103.197,103.17,103.19,98958685.0
2006-02-22 19:20:00,103.177,103.192,103.175,103.175,17203168.0
2006-02-22 19:21:00,103.177,103.185,103.173,103.175,41717972.0
2006-02-22 19:22:00,103.18,103.18,103.165,103.165,27972828.0
2006-02-22 19:23:00,103.17,103.175,103.168,103.175,23743080.0
2006-02-22 19:24:00,103.17,103.18,103.163,103.18,84153255.0
2006-02-22 19:25:00,103.18,103.2,103.18,103.19,84105833.0
2006-02-22 19:26:00,103.19,103.21,103.188,103.2,70285083.0
2006-02-22 19:27:00,103.2,103.215,103.194,103.2,84209785.0
2006-02-22 19:28:00,103.198,103.23,103.198,103.21,1049959045.0
2006-02-22 19:29:00,103.225,103.228,103.218,103.22,62072418.0
2006-02-22 19:30:00,103.215,103.23,103.21,103.21,146435744.0
2006-02-22 19:31:00,103.21,103.235,103.21,103.227,67187023.0
2006-02-22 19:32:00,103.22,103.225,103.207,103.22,109173930.0
2006-02-22 19:33:00,103.235,103.235,103.22,103.225,63041343.0
2006-02-22 19:34:00,103.225,103.26,103.212,103.26,90795933.0
2006-02-22 19:35:00,103.253,103.265,103.25,103.253,33868126.0
2006-02-22 19:36:00,103.255,103.26,103.24,103.253,313334490.0
2006-02-22 19:37:00,103.255,103.255,103.24,103.24,34355571.0
2006-02-22 19:38:00,103.245,103.245,103.192,103.192,204692667.0
2006-02-22 19:39:00,103.205,103.205,103.187,103.197,25454301.0
2006-02-22 19:40:00,103.2,103.2,103.165,103.195,149584395.0
2006-02-22 19:41:00,103.2,103.2,103.173,103.173,65884562.0
2006-02-22 19:42:00,103.165,103.199,103.137,103.192,127464372.0
2006-02-22 19:43:00,103.193,103.207,103.154,103.205,225243901.0
2006-02-22 19:44:00,103.197,103.233,103.197,103.233,106401225.0
2006-02-22 19:45:00,103.235,103.258,103.235,103.252,6961090.0
2006-02-22 19:46:00,103.255,103.255,103.22,103.233,81228502.0
2006-02-22 19:47:00,103.235,103.255,103.235,103.24,148544489.0
2006-02-22 19:48:00,103.233,103.253,103.203,103.24,160001055.0
2006-02-22 19:49:00,103.255,103.255,103.226,103.228,13785418.0
2006-02-22 19:50:00,103.23,103.254,103.23,103.252,150026697.0
2006-02-22 19:51:00,103.26,103.26,103.217,103.217,109524223.0
2006-02-22 19:52:00,103.217,103.235,103.21,103.21,175710959.0
2006-02-22 19:53:00,103.22,103.223,103.211,103.223,80592571.0
2006-02-22 19:54:00,103.22,103.234,103.21,103.21,42794390.0
2006-02-22 19:55:00,103.213,103.225,103.213,103.22,232133640.0
2006-02-22 19:56:00,103.218,103.228,103.195,103.213,13762859.0
2006-02-22 19:57:00,103.21,103.22,103.21,103.21,27557833.0
2006-02-22 19:58:00,103.22,103.22,103.195,103.2,37419514.0
2006-02-22 19:59:00,103.21,103.225,103.205,103.205,112933959.0
2006-02-22 20:00:00,103.215,103.237,103.175,103.23,9714368.0
2006-02-22 20:01:00,103.23,103.23,103.212,103.218,51597831.0
2006-02-22 20:02:00,103.225,103.24,103.225,103.24,143605559.0
2006-02-22 20:03:00,103.232,103.234,103.186,103.225,179260108.0
2006-02-22 20:04:00,103.23,103.245,103.223,103.23,60540381.0
2006-02-22 20:05:00,103.23,103.235,103.165,103.218,73847537.0
2006-02-22 20:06:00,103.207,103.224,103.205,103.215,56488309.0
2006-02-22 20:07:00,103.213,103.233,103.213,103.233,111032704.0
2006-02-22 20:08:00,103.235,103.242,103.214,103.215,21701759.0
2006-02-22 20:09:00,103.22,103.227,103.217,103.217,233563273.0
2006-02-22 20:10:00,103.23,103.23,103.22,103.225,103100913.0
2006-02-22 20:11:00,103.225,103.23,103.217,103.22,49775951.0
2006-02-22 20:12:00,103.23,103.235,103.225,103.23,11922203.0
2006-02-22 20:13:00,103.222,103.23,103.218,103.218,123216795.0
2006-02-22 20:14:00,103.225,103.24,103.225,103.233,63676453.0
2006-02-22 20:15:00,103.24,103.265,103.24,103.265,51109615.0
2006-02-22 20:16:00,103.27,103.27,103.263,103.263,145418398.0
2006-02-22 20:17:00,103.27,103.29,103.265,103.29,93418250.0
2006-02-22 20:18:00,103.277,103.295,103.277,103.283,144249237.0
2006-02-22 20:19:00,103.282,103.29,103.28,103.285,78524875.0
2006-02-22 20:20:00,103.283,103.283,103.269,103.27,52713784.0
2006-02-22 20:21:00,103.27,103.27,103.258,103.27,23034406.0
2006-02-22 20:22:00,103.26,103.273,103.26,103.265,42511076.0
2006-02-22 20:23:00,103.27,103.294,103.27,103.282,22509585.0
2006-02-22 20:24:00,103.285,103.301,103.285,103.285,27516076.0
2006-02-22 20:25:00,103.3,103.305,103.287,103.3,39248956.0
2006-02-22 20:26:00,103.295,103.295,103.28,103.28,105867297.0
2006-02-22 20:27:00,103.28,103.328,103.255,103.255,19862727.0
2006-02-22 20:28:00,103.295,103.316,103.288,103.31,34461854.0
2006-02-22 20:29:00,103.31,103.315,103.295,103.302,18041691.0
2006-02-22 20:30:00,103.31,103.31,103.303,103.305,14850395.0
2006-02-22 20:31:00,103.305,103.315,103.3,103.3,74193993.0
2006-02-22 20:32:00,103.3,103.3,103.288,103.29,178061630.0
2006-02-22 20:33:00,103.295,103.315,103.295,103.3,39518519.0
2006-02-22 20:34:00,103.31,103.317,103.304,103.305,98865931.0
2006-02-22 20:35:00,103.31,103.325,103.295,103.295,171397172.0
2006-02-22 20:36:00,103.3,103.31,103.29,103.29,152309946.0
2006-02-22 20:37:00,103.3,103.3,103.295,103.295,199594511.0
2006-02-22 20:38:00,103.305,103.305,103.255,103.295,8798126.0
2006-02-22 20:39:00,103.3,103.3,103.28,103.28,53207899.0
2006-02-22 20:40:00,103.295,103.32,103.267,103.32,11886721.0
2006-02-22 20:41:00,103.325,103.325,103.299,103.303,23016590.0
2006-02-22 20:42:00,103.305,103.308,103.282,103.282,248845267.0
2006-02-22 20:43:00,103.29,103.29,103.28,103.29,36499138.0
2006-02-22 20:44:00,103.29,103.295,103.28,103.295,101779765.0
2006-02-22 20:45:00,103.283,103.295,103.282,103.29,74158892.0
2006-02-22 20:46:00,103.295,103.299,103.291,103.297,64582313.0
2006-02-22 20:47:00,103.295,103.3,103.29,103.3,195694698.0
2006-02-22 20:48:00,103.297,103.302,103.275,103.275,77547086.0
2006-02-22 20:49:00,103.285,103.285,103.265,103.265,50349237.0
2006-02-22 20:50:00,103.275,103.275,103.252,103.27,55026819.0
2006-02-22 20:51:00,103.27,103.27,103.25,103.265,62194115.0
2006-02-22 20:52:00,103.263,103.273,103.26,103.26,101492131.0
2006-02-22 20:53:00,103.26,103.26,103.243,103.25,18128444.0
2006-02-22 20:54:00,103.25,103.268,103.245,103.245,119470042.0
2006-02-22 20:55:00,103.24,103.26,103.235,103.26,29422846.0
2006-02-22 20:56:00,103.25,103.26,103.245,103.25,132706131.0
2006-02-22 20:57:00,103.255,103.28,103.25,103.28,17866947.0
2006-02-22 20:58:00,103.28,103.29,103.28,103.29,389602088.0
2006-02-22 20:59:00,103.285,103.291,103.264,103.267,38392444.0
2006-02-22 21:00:00,103.268,103.275,103.255,103.27,58043542.0
2006-02-22 21:01:00,103.26,103.276,103.218,103.262,9078952.0
2006-02-22 21:02:00,103.26,103.265,103.245,103.257,78037215.0
2006-02-22 21:03:00,103.275,103.275,103.258,103.265,2189349.0
2006-02-22 21:04:00,103.265,103.265,103.237,103.26,82146942.0
2006-02-22 21:05:00,103.253,103.253,103.195,103.247,91431382.0
2006-02-22 21:06:00,103.255,103.257,103.242,103.242,91294936.0
2006-02-22 21:07:00,103.245,103.25,103.24,103.242,79914003.0
2006-02-22 21:08:00,103.255,103.255,103.237,103.245,38804795.0
2006-02-22 21:09:00,103.25,103.3,103.25,103.3,83542007.0
2006-02-22 21:10:00,103.295,103.31,103.263,103.27,52122878.0
2006-02-22 21:11:00,103.273,103.274,103.265,103.265,26155637.0
2006-02-22 21:12:00,103.277,103.277,103.25,103.27,58864557.0
2006-02-22 21:13:00,103.27,103.275,103.252,103.275,22210740.0
2006-02-22 21:14:00,103.263,103.269,103.257,103.257,40226088.0
2006-02-22 21:15:00,103.26,103.27,103.213,103.25,140418263.0
2006-02-22 21:16:00,103.255,103.26,103.247,103.247,202429015.0
2006-02-22 21:17:00,103.255,103.255,103.243,103.248,72099321.0
2006-02-22 21:18:00,103.255,103.276,103.255,103.258,81585007.0
2006-02-22 21:19:00,103.26,103.26,103.235,103.24,41020567.0
2006-02-22 21:20:00,103.255,103.26,103.25,103.26,157725552.0
2006-02-22 21:21:00,103.265,103.266,103.245,103.26,66541636.0
2006-02-22 21:22:00,103.263,103.272,103.235,103.235,142006523.0
2006-02-22 21:23:00,103.233,103.247,103.233,103.235,45298825.0
2006-02-22 21:24:00,103.23,103.23,103.198,103.22,211998390.0
2006-02-22 21:25:00,103.22,103.23,103.205,103.23,157583020.0
2006-02-22 21:26:00,103.22,103.22,103.2,103.2,12670760.0
2006-02-22 21:27:00,103.21,103.226,103.21,103.223,15445420.0
2006-02-22 21:28:00,103.225,103.237,103.221,103.227,236226781.0
2006-02-22 21:29:00,103.223,103.25,103.223,103.233,294716944.0
2006-02-22 21:30:00,103.23,103.24,103.23,103.235,49997520.0
2006-02-22 21:31:00,103.235,103.257,103.235,103.237,51492768.0
2006-02-22 21:32:00,103.245,103.255,103.245,103.255,175893955.0
2006-02-22 21:33:00,103.25,103.261,103.25,103.25,600730683.0
2006-02-22 21:34:00,103.26,103.275,103.253,103.275,82723410.0
2006-02-22 21:35:00,103.265,103.266,103.245,103.245,17494194.0
2006-02-22 21:36:00,103.24,103.242,103.21,103.21,51712556.0
2006-02-22 21:37:00,103.198,103.21,103.198,103.2,30590992.0
2006-02-22 21:38:00,103.205,103.215,103.202,103.205,90778294.0
2006-02-22 21:39:00,103.197,103.21,103.195,103.205,85880578.0
2006-02-22 21:40:00,103.21,103.224,103.205,103.22,32030507.0
2006-02-22 21:41:00,103.22,103.233,103.219,103.227,80241094.0
2006-02-22 21:42:00,103.235,103.235,103.207,103.22,28593331.0
2006-02-22 21:43:00,103.213,103.23,103.206,103.23,31543405.0
2006-02-22 21:44:00,103.225,103.23,103.22,103.23,56616629.0
2006-02-22 21:45:00,103.23,103.235,103.22,103.223,35370571.0
2006-02-22 21:46:00,103.22,103.225,103.175,103.175,163914505.0
2006-02-22 21:47:00,103.217,103.228,103.2,103.2,121602326.0
2006-02-22 21:48:00,103.193,103.211,103.185,103.198,75263960.0
2006-02-22 21:49:00,103.215,103.215,103.19,103.2,62254806.0
2006-02-22 21:50:00,103.2,103.206,103.19,103.205,34317372.0
2006-02-22 21:51:00,103.205,103.205,103.147,103.175,54353750.0
2006-02-22 21:52:00,103.175,103.19,103.17,103.19,132198779.0
2006-02-22 21:53:00,103.188,103.205,103.188,103.205,98179697.0
2006-02-22 21:54:00,103.193,103.208,103.193,103.197,49986106.0
2006-02-22 21:55:00,103.2,103.2,103.17,103.18,23307253.0
2006-02-22 21:56:00,103.18,103.18,103.165,103.17,147190307.0
2006-02-22 21:57:00,103.17,103.17,103.155,103.165,48085906.0
2006-02-22 21:58:00,103.17,103.186,103.162,103.163,40711220.0
2006-02-22 21:59:00,103.17,103.178,103.168,103.175,8350967.0
2006-02-22 22:00:00,103.173,103.174,103.161,103.173,302122452.0
2006-02-22 22:01:00,103.175,103.18,103.168,103.173,18955962.0
2006-02-22 22:02:00,103.17,103.192,103.17,103.17,14085774.0
2006-02-22 22:03:00,103.17,103.17,103.155,103.16,45397838.0
2006-02-22 22:04:00,103.17,103.17,103.12,103.143,46909405.0
2006-02-22 22:05:00,103.155,103.165,103.15,103.15,269361424.0
2006-02-22 22:06:00,103.153,103.165,103.151,103.165,52266456.0
2006-02-22 22:07:00,103.165,103.165,103.159,103.16,35589771.0
2006-02-22 22:08:00,103.147,103.16,103.147,103.155,48805911.0
2006-02-22 22:09:00,103.155,103.175,103.15,103.15,68455881.0
2006-02-22 22:10:00,103.16,103.176,103.152,103.155,147174228.0
2006-02-22 22:11:00,103.165,103.165,103.13,103.13,37063655.0
2006-02-22 22:12:00,103.165,103.171,103.164,103.165,33113558.0
2006-02-22 22:13:00,103.165,103.178,103.155,103.155,154726544.0
2006-02-22 22:14:00,103.145,103.17,103.145,103.155,37605231.0
2006-02-22 22:15:00,103.155,103.17,103.155,103.165,86265213.0
2006-02-22 22:16:00,103.165,103.17,103.14,103.163,106722024.0
2006-02-22 22:17:00,103.16,103.175,103.157,103.165,76233072.0
2006-02-22 22:18:00,103.17,103.17,103.161,103.165,100220993.0
2006-02-22 22:19:00,103.16,103.16,103.14,103.14,147804534.0
2006-02-22 22:20:00,103.132,103.16,103.132,103.145,154476391.0
2006-02-22 22:21:00,103.15,103.157,103.145,103.145,33348874.0
2006-02-22 22:22:00,103.155,103.155,103.135,103.155,39091339.0
2006-02-22 22:23:00,103.15,103.155,103.142,103.145,113050616.0
2006-02-22 22:24:00,103.137,103.15,103.137,103.15,74594110.0
2006-02-22 22:25:00,103.15,103.15,103.125,103.125,11696835.0
2006-02-22 22:26:00,103.125,103.135,103.114,103.115,240803594.0
2006-02-22 22:27:00,103.113,103.13,103.111,103.12,70142851.0
2006-02-22 22:28:00,103.113,103.13,103.113,103.13,257789219.0
2006-02-22 22:29:00,103.14,103.14,103.071,103.115,139937816.0
2006-02-22 22:30:00,103.12,103.133,103.1,103.133,124475682.0
2006-02-22 22:31:00,103.13,103.14,103.125,103.135,162704443.0
2006-02-22 22:32:00,103.135,103.14,103.125,103.14,113009105.0
2006-02-22 22:33:00,103.132,103.14,103.128,103.13,72816859.0
2006-02-22 22:34:00,103.14,103.14,103.11,103.11,39737510.0
2006-02-22 22:35:00,103.13,103.165,103.13,103.153,138378701.0
2006-02-22 22:36:00,103.153,103.16,103.15,103.16,190630341.0
2006-02-22 22:37:00,103.16,103.167,103.153,103.167,104251143.0
2006-02-22 22:38:00,103.17,103.17,103.153,103.162,24454737.0
2006-02-22 22:39:00,103.17,103.17,103.135,103.16,10969328.0
2006-02-22 22:40:00,103.15,103.167,103.15,103.155,124279642.0
2006-02-22 22:41:00,103.15,103.169,103.15,103.155,91040980.0
2006-02-22 22:42:00,103.15,103.161,103.15,103.155,41484271.0
2006-02-22 22:43:00,103.157,103.173,103.156,103.165,32959070.0
2006-02-22 22:44:00,103.167,103.17,103.16,103.17,115566675.0
2006-02-22 22:45:00,103.16,103.171,103.111,103.15,27040746.0
2006-02-22 22:46:00,103.148,103.165,103.148,103.15,49000236.0
2006-02-22 22:47:00,103.155,103.173,103.117,103.173,25201954.0
2006-02-22 22:48:00,103.18,103.185,103.17,103.18,56229499.0
2006-02-22 22:49:00,103.175,103.176,103.163,103.163,59342161.0
2006-02-22 22:50:00,103.17,103.17,103.163,103.163,156910427.0
2006-02-22 22:51:00,103.165,103.17,103.158,103.16,12647208.0
2006-02-22 22:52:00,103.165,103.17,103.155,103.165,153529929.0
2006-02-22 22:53:00,103.16,103.17,103.16,103.163,59730517.0
2006-02-22 22:54:00,103.17,103.195,103.165,103.17,94047755.0
2006-02-22 22:55:00,103.17,103.17,103.16,103.165,68474906.0
2006-02-22 22:56:00,103.16,103.17,103.16,103.163,21501834.0
2006-02-22 22:57:00,103.165,103.175,103.163,103.17,87596041.0
2006-02-22 22:58:00,103.17,103.17,103.143,103.143,99341238.0
2006-02-22 22:59:00,103.155,103.17,103.155,103.17,78127750.0
2006-02-22 23:00:00,103.165,103.165,103.157,103.165,132703225.0
2006-02-22 23:01:00,103.165,103.169,103.155,103.155,62600870.0
2006-02-22 23:02:00,103.16,103.17,103.15,103.17,51654832.0
2006-02-22 23:03:00,103.16,103.19,103.16,103.165,9936875.0
2006-02-22 23:04:00,103.165,103.17,103.16,103.165,103924786.0
2006-02-22 23:05:00,103.165,103.165,103.15,103.15,64363119.0
2006-02-22 23:06:00,103.145,103.148,103.14,103.14,56631641.0
2006-02-22 23:07:00,103.153,103.153,103.135,103.15,18246935.0
2006-02-22 23:08:00,103.145,103.155,103.135,103.148,37951377.0
2006-02-22 23:09:00,103.145,103.155,103.138,103.15,63461358.0
2006-02-22 23:10:00,103.15,103.15,103.145,103.145,146117085.0
2006-02-22 23:11:00,103.15,103.2,103.15,103.2,102811436.0
2006-02-22 23:12:00,103.195,103.2,103.192,103.2,187573074.0
2006-02-22 23:13:00,103.195,103.2,103.187,103.195,159478578.0
2006-02-22 23:14:00,103.2,103.2,103.187,103.187,147165798.0
2006-02-22 23:15:00,103.195,103.2,103.193,103.2,7715929.0
2006-02-22 23:16:00,103.195,103.2,103.195,103.195,15214053.0
2006-02-22 23:17:00,103.205,103.205,103.195,103.2,28163773.0
2006-02-22 23:18:00,103.19,103.205,103.19,103.195,66624446.0
2006-02-22 23:19:00,103.197,103.2,103.185,103.2,32847160.0
2006-02-22 23:20:00,103.2,103.205,103.192,103.192,10916666.0
2006-02-22 23:21:00,103.187,103.213,103.175,103.175,129347340.0
2006-02-22 23:22:00,103.17,103.175,103.16,103.16,181937343.0
2006-02-22 23:23:00,103.155,103.175,103.15,103.165,153838263.0
2006-02-22 23:24:00,103.155,103.165,103.15,103.16,98488554.0
2006-02-22 23:25:00,103.147,103.165,103.147,103.165,109224619.0
2006-02-22 23:26:00,103.153,103.16,103.15,103.15,42799505.0
2006-02-22 23:27:00,103.16,103.165,103.15,103.16,14995563.0
2006-02-22 23:28:00,103.152,103.152,103.135,103.135,43234492.0
2006-02-22 23:29:00,103.13,103.135,103.118,103.135,20608658.0
2006-02-22 23:30:00,103.123,103.155,103.123,103.155,258872155.0
2006-02-22 23:31:00,103.143,103.15,103.12,103.12,38420546.0
2006-02-22 23:32:00,103.145,103.155,103.137,103.137,37752109.0
2006-02-22 23:33:00,103.14,103.15,103.14,103.15,77889930.0
2006-02-22 23:34:00,103.15,103.155,103.14,103.155,13059219.0
2006-02-22 23:35:00,103.105,103.163,103.105,103.115,24098440.0
2006-02-22 23:36:00,103.16,103.165,103.15,103.155,187051912.0
2006-02-22 23:37:00,103.158,103.16,103.15,103.15,26069185.0
2006-02-22 23:38:00,103.15,103.156,103.14,103.14,50368387.0
2006-02-22 23:39:00,103.15,103.15,103.145,103.145,26231834.0
2006-02-22 23:40:00,103.142,103.155,103.142,103.155,20336000.0
2006-02-22 23:41:00,103.145,103.155,103.145,103.155,67342857.0
2006-02-22 23:42:00,103.16,103.16,103.15,103.16,48803135.0
2006-02-22 23:43:00,103.16,103.16,103.15,103.155,45340965.0
2006-02-22 23:44:00,103.16,103.172,103.145,103.165,28478035.0
2006-02-22 23:45:00,103.165,103.175,103.16,103.163,115656537.0
2006-02-22 23:46:00,103.175,103.19,103.172,103.19,98561604.0
2006-02-22 23:47:00,103.185,103.19,103.18,103.185,67581840.0
2006-02-22 23:48:00,103.175,103.19,103.135,103.185,40992683.0
2006-02-22 23:49:00,103.19,103.191,103.166,103.168,61942337.0
2006-02-22 23:50:00,103.18,103.195,103.168,103.195,83589606.0
2006-02-22 23:51:00,103.19,103.19,103.138,103.165,158612438.0
2006-02-22 23:52:00,103.165,103.17,103.155,103.155,186239398.0
2006-02-22 23:53:00,103.17,103.185,103.162,103.185,140190338.0
2006-02-22 23:54:00,103.175,103.175,103.166,103.17,70904046.0
2006-02-22 23:55:00,103.157,103.157,103.11,103.11,23146318.0
2006-02-22 23:56:00,103.115,103.14,103.115,103.14,7161709.0
2006-02-22 23:57:00,103.135,103.152,103.135,103.148,85590279.0
2006-02-22 23:58:00,103.15,103.18,103.15,103.17,65602889.0
2006-02-22 23:59:00,103.17,103.17,103.165,103.165,40614331.0
2006-02-23 00:00:00,103.17,103.17,103.155,103.17,39430414.0
2006-02-23 00:30:00,103.165,103.165,103.107,103.107,34347337.0
2006-02-23 00:31:00,103.115,103.12,103.11,103.12,66837836.0
2006-02-23 00:32:00,103.115,103.115,103.105,103.115,120740221.0
2006-02-23 00:33:00,103.113,103.125,103.11,103.11,121734258.0
2006-02-23 00:34:00,103.12,103.12,103.075,103.12,186984060.0
2006-02-23 00:35:00,103.12,103.125,103.112,103.12,101180793.0
2006-02-23 00:36:00,103.11,103.12,103.11,103.115,51779661.0
2006-02-23 00:37:00,103.12,103.13,103.113,103.13,142380856.0
2006-02-23 00:38:00,103.125,103.13,103.125,103.125,24371023.0
2006-02-23 00:39:00,103.127,103.13,103.115,103.115,235528709.0
2006-02-23 00:40:00,103.13,103.13,103.125,103.125,27324887.0
2006-02-23 00:41:00,103.123,103.126,103.111,103.113,72324730.0
2006-02-23 00:42:00,103.12,103.12,103.113,103.12,46023636.0
2006-02-23 00:43:00,103.118,103.118,103.07,103.07,149570115.0
2006-02-23 00:44:00,103.075,103.1,103.075,103.095,18897043.0
2006-02-23 00:45:00,103.083,103.095,103.04,103.08,16805896.0
2006-02-23 00:46:00,103.09,103.09,103.085,103.09,33845372.0
2006-02-23 00:47:00,103.09,103.09,103.083,103.09,64788107.0
2006-02-23 00:48:00,103.08,103.09,103.08,103.09,90453451.0
2006-02-23 00:49:00,103.087,103.09,103.077,103.085,26955402.0
2006-02-23 00:50:00,103.09,103.09,103.085,103.085,52722017.0
2006-02-23 00:51:00,103.085,103.09,103.08,103.09,53406902.0
2006-02-23 00:52:00,103.077,103.09,103.077,103.09,52762409.0
2006-02-23 00:53:00,103.085,103.09,103.08,103.09,104531144.0
2006-02-23 00:54:00,103.095,103.095,103.08,103.08,145408606.0
2006-02-23 00:55:00,103.085,103.09,103.085,103.09,43302098.0
2006-02-23 00:56:00,103.09,103.09,103.078,103.085,160956350.0
2006-02-23 00:57:00,103.09,103.09,103.08,103.085,83665648.0
2006-02-23 00:58:00,103.075,103.09,103.075,103.09,61765983.0
2006-02-23 00:59:00,103.08,103.102,103.077,103.077,82198451.0
2006-02-23 01:00:00,103.082,103.115,103.082,103.115,40785729.0
2006-02-23 01:01:00,103.12,103.125,103.11,103.113,37392789.0
2006-02-23 01:02:00,103.115,103.115,103.095,103.095,38334740.0
2006-02-23 01:03:00,103.1,103.1,103.085,103.095,86045177.0
2006-02-23 01:04:00,103.093,103.105,103.087,103.095,33195071.0
2006-02-23 01:05:00,103.087,103.117,103.085,103.085,113341485.0
2006-02-23 01:06:00,103.08,103.092,103.08,103.08,123029613.0
2006-02-23 01:07:00,103.075,103.085,103.073,103.073,31464968.0
2006-02-23 01:08:00,103.08,103.08,103.065,103.07,75723968.0
2006-02-23 01:09:00,103.075,103.085,103.07,103.07,55979252.0
2006-02-23 01:10:00,103.075,103.085,103.07,103.08,52475203.0
2006-02-23 01:11:00,103.085,103.085,103.073,103.08,65615970.0
2006-02-23 01:12:00,103.072,103.085,103.07,103.075,27171102.0
2006-02-23 01:13:00,103.065,103.085,103.065,103.08,44073920.0
2006-02-23 01:14:00,103.07,103.095,103.07,103.085,51357788.0
2006-02-23 01:15:00,103.082,103.09,103.082,103.085,54308753.0
2006-02-23 01:16:00,103.095,103.095,103.035,103.035,87875458.0
2006-02-23 01:17:00,103.085,103.087,103.083,103.083,67993614.0
2006-02-23 01:18:00,103.08,103.095,103.077,103.09,16091955.0
2006-02-23 01:19:00,103.085,103.09,103.085,103.085,242636785.0
2006-02-23 01:20:00,103.09,103.09,103.08,103.09,74030718.0
2006-02-23 01:21:00,103.09,103.09,103.06,103.085,55170325.0
2006-02-23 01:22:00,103.085,103.085,103.075,103.085,125174424.0
2006-02-23 01:23:00,103.083,103.09,103.035,103.09,21714681.0
2006-02-23 01:24:00,103.087,103.089,103.084,103.085,11061895.0
2006-02-23 01:25:00,103.08,103.08,103.053,103.055,32834534.0
2006-02-23 01:26:00,103.063,103.075,103.055,103.07,21251554.0
2006-02-23 01:27:00,103.07,103.07,103.06,103.06,61427597.0
2006-02-23 01:28:00,103.065,103.065,103.025,103.025,105757912.0
2006-02-23 01:29:00,103.03,103.042,103.03,103.042,32476385.0
2006-02-23 01:30:00,103.042,103.042,103.003,103.003,229618659.0
2006-02-23 01:31:00,103.01,103.022,103.01,103.013,97150374.0
2006-02-23 01:32:00,103.013,103.013,102.942,102.965,19109063.0
2006-02-23 01:33:00,102.975,102.977,102.943,102.975,28276782.0
2006-02-23 01:34:00,102.963,103.005,102.963,102.99,148091435.0
2006-02-23 01:35:00,102.987,103.006,102.977,102.993,108808195.0
2006-02-23 01:36:00,102.99,103.0,102.985,102.985,43047668.0
2006-02-23 01:37:00,102.995,103.01,102.995,103.01,105897870.0
2006-02-23 01:38:00,102.995,103.015,102.995,103.007,36618267.0
2006-02-23 01:39:00,103.005,103.015,103.0,103.01,54239715.0
2006-02-23 01:40:00,103.005,103.014,103.001,103.01,73795302.0
2006-02-23 01:41:00,103.003,103.015,103.003,103.015,138097299.0
2006-02-23 01:42:00,103.02,103.02,103.0,103.0,34068203.0
2006-02-23 01:43:00,102.995,103.026,102.995,103.008,51081434.0
2006-02-23 01:44:00,103.015,103.02,103.01,103.02,35063854.0
2006-02-23 01:45:00,103.02,103.036,103.017,103.02,25438209.0
2006-02-23 01:46:00,103.015,103.042,103.015,103.02,45589625.0
2006-02-23 01:47:00,103.018,103.025,103.005,103.015,64872843.0
2006-02-23 01:48:00,103.015,103.02,103.012,103.015,49426789.0
2006-02-23 01:49:00,103.02,103.02,103.015,103.015,69655089.0
2006-02-23 01:50:00,103.01,103.018,102.965,103.01,62579165.0
2006-02-23 01:51:00,103.02,103.045,103.02,103.045,48829926.0
2006-02-23 01:52:00,103.05,103.05,103.002,103.045,42618160.0
2006-02-23 01:53:00,103.03,103.03,103.005,103.005,117994781.0
2006-02-23 01:54:00,103.01,103.025,103.01,103.025,6150516.0
2006-02-23 01:55:00,103.02,103.034,103.02,103.02,134926464.0
2006-02-23 01:56:00,103.03,103.045,103.03,103.035,156878273.0
2006-02-23 01:57:00,103.035,103.045,103.03,103.04,155868328.0
2006-02-23 01:58:00,103.028,103.04,103.028,103.04,26021648.0
2006-02-23 01:59:00,103.035,103.045,103.03,103.035,13134098.0
2006-02-23 02:00:00,103.035,103.056,103.035,103.055,13559877.0
2006-02-23 02:01:00,103.06,103.095,103.06,103.078,25506419.0
2006-02-23 02:02:00,103.09,103.093,103.065,103.065,153519480.0
2006-02-23 02:03:00,103.065,103.084,103.065,103.07,149237324.0
2006-02-23 02:04:00,103.05,103.08,103.05,103.08,130793402.0
2006-02-23 02:05:00,103.085,103.085,103.058,103.06,6472182.0
2006-02-23 02:06:00,103.055,103.069,103.04,103.04,108500950.0
2006-02-23 02:07:00,103.055,103.06,103.013,103.06,39442998.0
2006-02-23 02:08:00,103.055,103.1,103.055,103.1,46624584.0
2006-02-23 02:09:00,103.09,103.107,103.087,103.09,61904409.0
2006-02-23 02:10:00,103.095,103.097,103.08,103.09,63438147.0
2006-02-23 02:11:00,103.085,103.102,103.075,103.085,51416612.0
2006-02-23 02:12:00,103.085,103.095,103.075,103.088,68315968.0
2006-02-23 02:13:00,103.09,103.1,103.085,103.085,50621389.0
2006-02-23 02:14:00,103.09,103.095,103.08,103.08,25589183.0
2006-02-23 02:15:00,103.08,103.087,103.078,103.085,33019920.0
2006-02-23 02:16:00,103.078,103.095,103.078,103.085,49772421.0
2006-02-23 02:17:00,103.09,103.09,103.08,103.09,32240184.0
2006-02-23 02:18:00,103.085,103.095,103.083,103.083,130341954.0
2006-02-23 02:19:00,103.09,103.09,103.075,103.085,76487671.0
2006-02-23 02:20:00,103.09,103.095,103.08,103.085,51647036.0
2006-02-23 02:21:00,103.087,103.105,103.075,103.085,40430901.0
2006-02-23 02:22:00,103.1,103.1,103.087,103.09,114335854.0
2006-02-23 02:23:00,103.085,103.108,103.085,103.1,44860013.0
2006-02-23 02:24:00,103.103,103.127,103.097,103.097,111689788.0
2006-02-23 02:25:00,103.1,103.11,103.097,103.103,135132256.0
2006-02-23 02:26:00,103.115,103.115,103.097,103.115,27442530.0
2006-02-23 02:27:00,103.105,103.11,103.1,103.103,17810665.0
2006-02-23 02:28:00,103.103,103.117,103.1,103.1,90229753.0
2006-02-23 02:29:00,103.093,103.093,103.07,103.072,221319189.0
2006-02-23 02:30:00,103.072,103.082,103.06,103.06,34760125.0
2006-02-23 02:31:00,103.055,103.07,103.055,103.065,111160300.0
2006-02-23 02:32:00,103.06,103.074,103.06,103.07,61134151.0
2006-02-23 02:33:00,103.07,103.088,103.064,103.073,22443294.0
2006-02-23 02:34:00,103.065,103.081,103.062,103.08,32257131.0
2006-02-23 02:35:00,103.085,103.085,103.066,103.067,10505123.0
2006-02-23 02:36:00,103.07,103.079,103.026,103.063,23164799.0
2006-02-23 02:37:00,103.065,103.065,103.05,103.055,123142572.0
2006-02-23 02:38:00,103.055,103.06,103.03,103.06,56712916.0
2006-02-23 02:39:00,103.06,103.06,103.05,103.06,70284551.0
2006-02-23 02:40:00,103.055,103.06,103.055,103.055,225771644.0
2006-02-23 02:41:00,103.06,103.072,103.057,103.06,15379867.0
2006-02-23 02:42:00,103.063,103.067,103.063,103.065,64126772.0
2006-02-23 02:43:00,103.015,103.112,103.015,103.065,87691308.0
2006-02-23 02:44:00,103.055,103.06,103.052,103.052,53952664.0
2006-02-23 02:45:00,103.055,103.065,103.05,103.05,49539683.0
2006-02-23 02:46:00,103.06,103.065,103.045,103.045,48105128.0
2006-02-23 02:47:00,103.055,103.065,103.05,103.052,28679650.0
2006-02-23 02:48:00,103.06,103.065,103.053,103.065,66581403.0
2006-02-23 02:49:00,103.06,103.065,103.05,103.055,50808682.0
2006-02-23 02:50:00,103.05,103.056,103.045,103.045,56716567.0
2006-02-23 02:51:00,103.04,103.05,103.035,103.05,70559046.0
2006-02-23 02:52:00,103.043,103.043,103.025,103.025,31718717.0
2006-02-23 02:53:00,103.03,103.032,103.01,103.03,130093697.0
2006-02-23 02:54:00,103.035,103.045,103.027,103.027,125851084.0
2006-02-23 02:55:00,103.035,103.04,103.01,103.023,31151530.0
2006-02-23 02:56:00,103.025,103.03,103.015,103.03,82553177.0
2006-02-23 02:57:00,103.025,103.035,103.025,103.035,38772876.0
2006-02-23 02:58:00,103.033,103.045,103.03,103.04,37774311.0
2006-02-23 02:59:00,103.035,103.04,103.03,103.032,38060590.0
2006-02-23 03:00:00,103.027,103.036,103.02,103.02,77935385.0
2006-02-23 03:01:00,103.03,103.03,103.015,103.015,59856560.0
2006-02-23 03:02:00,103.025,103.025,103.01,103.01,88968146.0
2006-02-23 03:03:00,103.005,103.017,103.004,103.01,148401581.0
2006-02-23 03:04:00,103.01,103.019,103.01,103.015,39785095.0
2006-02-23 03:05:00,103.01,103.021,103.01,103.015,157949820.0
2006-02-23 03:06:00,103.01,103.01,103.0,103.005,111369213.0
2006-02-23 03:07:00,103.01,103.01,102.997,102.997,53729542.0
2006-02-23 03:08:00,103.01,103.01,103.0,103.005,58171119.0
2006-02-23 03:09:00,103.005,103.01,103.005,103.01,51973593.0
2006-02-23 03:10:00,103.005,103.02,103.0,103.007,27669269.0
2006-02-23 03:11:00,103.01,103.015,102.98,102.98,94153690.0
2006-02-23 03:12:00,102.99,102.99,102.978,102.98,66895310.0
2006-02-23 03:13:00,102.98,102.98,102.95,102.95,30877996.0
2006-02-23 03:14:00,102.94,102.952,102.893,102.943,16106859.0
2006-02-23 03:15:00,102.955,102.955,102.925,102.925,19541926.0
2006-02-23 03:16:00,102.92,102.92,102.878,102.878,138644897.0
2006-02-23 03:17:00,102.88,102.88,102.868,102.87,43533519.0
2006-02-23 03:18:00,102.863,102.884,102.863,102.883,65881513.0
2006-02-23 03:19:00,102.885,102.885,102.845,102.87,26355020.0
2006-02-23 03:20:00,102.855,102.917,102.855,102.917,236427136.0
2006-02-23 03:21:00,102.925,102.935,102.905,102.935,26447121.0
2006-02-23 03:22:00,102.94,102.94,102.923,102.93,141785361.0
2006-02-23 03:23:00,102.925,102.925,102.918,102.92,56657908.0
2006-02-23 03:24:00,102.93,102.93,102.91,102.91,99714979.0
2006-02-23 03:25:00,102.91,102.91,102.865,102.91,183191986.0
2006-02-23 03:26:00,102.9,102.915,102.9,102.903,110838808.0
2006-02-23 03:27:00,102.905,102.96,102.905,102.945,131999810.0
2006-02-23 03:28:00,102.95,102.95,102.94,102.945,64094590.0
2006-02-23 03:29:00,102.937,102.954,102.925,102.925,31572144.0
2006-02-23 03:30:00,102.925,102.938,102.923,102.925,38726513.0
2006-02-23 03:31:00,102.93,102.93,102.91,102.925,146047977.0
2006-02-23 03:32:00,102.92,102.93,102.92,102.923,63969634.0
2006-02-23 03:33:00,102.92,102.94,102.92,102.94,54754281.0
2006-02-23 03:34:00,102.94,102.94,102.935,102.935,7058343.0
2006-02-23 03:35:00,102.927,102.94,102.927,102.935,82958009.0
2006-02-23 03:36:00,102.93,102.934,102.927,102.93,34940230.0
2006-02-23 03:37:00,102.93,102.93,102.915,102.92,22592706.0
2006-02-23 03:38:00,102.92,102.92,102.894,102.895,51248480.0
2006-02-23 03:39:00,102.89,102.91,102.85,102.895,24180812.0
2006-02-23 03:40:00,102.9,102.92,102.9,102.92,40930039.0
2006-02-23 03:41:00,102.92,102.93,102.915,102.93,255855595.0
2006-02-23 03:42:00,102.925,102.945,102.925,102.94,7186072.0
2006-02-23 03:43:00,102.94,102.94,102.903,102.903,80590696.0
2006-02-23 03:44:00,102.9,102.915,102.9,102.915,146533735.0
2006-02-23 03:45:00,102.915,102.929,102.913,102.913,21719696.0
2006-02-23 03:46:00,102.913,102.945,102.91,102.945,91388791.0
2006-02-23 03:47:00,102.94,102.965,102.94,102.953,32195035.0
2006-02-23 03:48:00,102.95,102.976,102.94,102.95,26160111.0
2006-02-23 03:49:00,102.945,102.948,102.92,102.925,59387448.0
2006-02-23 03:50:00,102.923,102.95,102.895,102.895,63494580.0
2006-02-23 03:51:00,102.94,102.95,102.935,102.95,35909697.0
2006-02-23 03:52:00,102.945,102.955,102.94,102.95,18208001.0
2006-02-23 03:53:00,102.938,102.95,102.938,102.945,14209711.0
2006-02-23 03:54:00,102.945,102.955,102.943,102.955,109174137.0
2006-02-23 03:55:00,102.942,102.945,102.94,102.943,171614388.0
2006-02-23 03:56:00,102.95,102.95,102.94,102.95,15958341.0
2006-02-23 03:57:00,102.95,102.95,102.94,102.942,10000616.0
2006-02-23 03:58:00,102.95,102.95,102.932,102.932,17859503.0
2006-02-23 03:59:00,102.94,102.95,102.93,102.95,37902925.0
2006-02-23 04:00:00,102.945,102.945,102.93,102.93,39982607.0
2006-02-23 04:01:00,102.93,102.93,102.915,102.92,72154518.0
2006-02-23 04:02:00,102.918,102.94,102.918,102.935,83323871.0
2006-02-23 04:03:00,102.94,102.945,102.93,102.945,6961903.0
2006-02-23 04:04:00,102.94,102.946,102.917,102.917,24681506.0
2006-02-23 04:05:00,102.93,102.94,102.93,102.935,70007944.0
2006-02-23 04:06:00,102.945,102.95,102.937,102.95,131807388.0
2006-02-23 04:07:00,102.935,102.958,102.935,102.955,176530241.0
2006-02-23 04:08:00,102.955,102.956,102.946,102.95,152321553.0
2006-02-23 04:09:00,102.955,102.97,102.947,102.97,84459537.0
2006-02-23 04:10:00,102.958,102.975,102.957,102.97,62347595.0
2006-02-23 04:11:00,102.965,102.97,102.915,102.955,38679640.0
2006-02-23 04:12:00,102.965,102.965,102.94,102.965,70456465.0
2006-02-23 04:13:00,102.97,102.975,102.953,102.975,104763607.0
2006-02-23 04:14:00,102.963,102.981,102.963,102.975,120350194.0
2006-02-23 04:15:00,102.975,102.985,102.975,102.98,28535103.0
2006-02-23 04:16:00,102.975,102.98,102.967,102.98,50045215.0
2006-02-23 04:17:00,102.98,102.98,102.965,102.97,51409602.0
2006-02-23 04:18:00,102.965,102.97,102.962,102.965,69864984.0
2006-02-23 04:19:00,102.975,102.975,102.942,102.942,22034891.0
2006-02-23 04:20:00,102.945,102.96,102.945,102.95,26326610.0
2006-02-23 04:21:00,102.94,102.95,102.94,102.94,54317250.0
2006-02-23 04:22:00,102.94,102.948,102.935,102.948,28672661.0
2006-02-23 04:23:00,102.945,102.955,102.94,102.95,198758794.0
2006-02-23 04:24:00,102.905,102.966,102.905,102.915,22668085.0
2006-02-23 04:25:00,102.965,102.965,102.935,102.95,13308081.0
2006-02-23 04:26:00,102.95,102.95,102.93,102.93,79349969.0
2006-02-23 04:27:00,102.927,102.945,102.927,102.935,39970471.0
2006-02-23 04:28:00,102.91,102.94,102.91,102.933,42524124.0
2006-02-23 04:29:00,102.945,102.945,102.93,102.933,241372628.0
2006-02-23 04:30:00,102.945,102.945,102.928,102.94,21195782.0
2006-02-23 04:31:00,102.945,102.945,102.928,102.932,41273977.0
2006-02-23 04:32:00,102.94,102.945,102.93,102.94,13791561.0
2006-02-23 04:33:00,102.93,102.94,102.93,102.933,45190060.0
2006-02-23 04:34:00,102.945,102.945,102.927,102.927,103697546.0
2006-02-23 04:35:00,102.94,102.945,102.93,102.935,97042620.0
2006-02-23 04:36:00,102.945,102.945,102.93,102.935,152345280.0
2006-02-23 04:37:00,102.94,102.94,102.927,102.93,194294483.0
2006-02-23 04:38:00,102.935,102.945,102.927,102.927,119999394.0
2006-02-23 04:39:00,102.932,102.945,102.932,102.94,10150316.0
2006-02-23 04:40:00,102.94,102.94,102.925,102.937,31176120.0
2006-02-23 04:41:00,102.935,102.945,102.93,102.93,61501379.0
2006-02-23 04:42:00,102.94,102.945,102.935,102.945,30208917.0
2006-02-23 04:43:00,102.935,102.94,102.935,102.935,15967729.0
2006-02-23 04:44:00,102.94,102.94,102.933,102.935,8508964.0
2006-02-23 04:45:00,102.927,102.94,102.927,102.94,147372115.0
2006-02-23 04:46:00,102.935,102.94,102.927,102.935,150636227.0
2006-02-23 04:47:00,102.94,102.94,102.932,102.935,175943227.0
2006-02-23 04:48:00,102.94,102.94,102.927,102.94,104419498.0
2006-02-23 04:49:00,102.935,102.94,102.935,102.94,156325123.0
2006-02-23 04:50:00,102.94,102.945,102.928,102.935,58136093.0
2006-02-23 04:51:00,102.935,102.945,102.925,102.935,36209687.0
2006-02-23 04:52:00,102.94,102.943,102.925,102.943,20071427.0
2006-02-23 04:53:00,102.93,102.955,102.93,102.955,60484505.0
2006-02-23 04:54:00,102.96,102.96,102.953,102.955,63051647.0
2006-02-23 04:55:00,102.955,102.963,102.944,102.945,105754339.0
2006-02-23 04:56:00,102.945,102.95,102.94,102.94,9504424.0
2006-02-23 04:57:00,102.95,102.95,102.935,102.95,49932172.0
2006-02-23 04:58:00,102.945,102.95,102.943,102.945,69156949.0
2006-02-23 04:59:00,102.945,102.95,102.94,102.945,135190730.0
2006-02-23 05:00:00,102.95,102.95,102.945,102.945,78198128.0
2006-02-23 05:01:00,102.943,102.95,102.943,102.95,104856705.0
2006-02-23 05:02:00,102.95,102.961,102.945,102.945,87517279.0
2006-02-23 05:03:00,102.943,102.95,102.94,102.94,21134101.0
2006-02-23 05:04:00,102.945,102.95,102.94,102.95,62982806.0
2006-02-23 05:05:00,102.95,102.955,102.937,102.95,88167014.0
2006-02-23 05:06:00,102.943,102.955,102.94,102.94,65136878.0
2006-02-23 05:07:00,102.945,102.955,102.94,102.955,143231581.0
2006-02-23 05:08:00,102.95,102.952,102.945,102.945,11909980.0
2006-02-23 05:09:00,102.943,102.96,102.943,102.96,157683062.0
2006-02-23 05:10:00,102.953,102.963,102.945,102.955,63332078.0
2006-02-23 05:11:00,102.96,102.965,102.95,102.96,59021201.0
2006-02-23 05:12:00,102.953,102.96,102.905,102.955,25850808.0
2006-02-23 05:13:00,102.95,102.965,102.948,102.948,52239057.0
2006-02-23 05:14:00,102.95,102.96,102.905,102.95,28929866.0
2006-02-23 05:15:00,102.96,102.96,102.927,102.927,122604159.0
2006-02-23 05:16:00,102.925,102.926,102.917,102.917,35639134.0
2006-02-23 05:17:00,102.915,102.915,102.89,102.89,39591783.0
2006-02-23 05:18:00,102.895,102.931,102.895,102.91,95611191.0
2006-02-23 05:19:00,102.915,102.919,102.9,102.9,120449350.0
2006-02-23 05:20:00,102.91,102.93,102.89,102.93,10441011.0
2006-02-23 05:21:00,102.922,102.922,102.86,102.88,25891728.0
2006-02-23 05:22:00,102.877,102.915,102.877,102.9,97522117.0
2006-02-23 05:23:00,102.9,102.9,102.87,102.883,211084422.0
2006-02-23 05:24:00,102.883,102.883,102.86,102.86,130496699.0
2006-02-23 05:25:00,102.84,102.874,102.84,102.85,43320081.0
2006-02-23 05:26:00,102.84,102.86,102.838,102.842,78525678.0
2006-02-23 05:27:00,102.85,102.85,102.835,102.845,123981465.0
2006-02-23 05:28:00,102.845,102.854,102.84,102.84,169890823.0
2006-02-23 05:29:00,102.843,102.845,102.75,102.75,128484398.0
2006-02-23 05:30:00,102.745,102.81,102.723,102.8,128136449.0
2006-02-23 05:31:00,102.79,102.81,102.783,102.783,252239943.0
2006-02-23 05:32:00,102.79,102.813,102.79,102.813,65407359.0
2006-02-23 05:33:00,102.815,102.835,102.81,102.835,228271480.0
2006-02-23 05:34:00,102.835,102.835,102.82,102.83,11672326.0
2006-02-23 05:35:00,102.83,102.835,102.817,102.817,73339996.0
2006-02-23 05:36:00,102.825,102.832,102.81,102.81,110942704.0
2006-02-23 05:37:00,102.815,102.825,102.8,102.825,39291728.0
2006-02-23 05:38:00,102.815,102.83,102.815,102.83,31915853.0
2006-02-23 05:39:00,102.825,102.825,102.717,102.742,146589853.0
2006-02-23 05:40:00,102.75,102.765,102.723,102.75,153244723.0
2006-02-23 05:41:00,102.755,102.765,102.725,102.74,98623300.0
2006-02-23 05:42:00,102.735,102.735,102.71,102.71,70520882.0
2006-02-23 05:43:00,102.713,102.735,102.68,102.735,105550417.0
2006-02-23 05:44:00,102.735,102.75,102.735,102.745,88196724.0
2006-02-23 05:45:00,102.745,102.755,102.735,102.735,34687973.0
2006-02-23 05:46:00,102.745,102.765,102.745,102.755,154958983.0
2006-02-23 05:47:00,102.755,102.765,102.75,102.765,32952092.0
2006-02-23 05:48:00,102.73,102.77,102.73,102.765,34289624.0
2006-02-23 05:49:00,102.755,102.78,102.754,102.78,143012563.0
2006-02-23 05:50:00,102.77,102.792,102.765,102.765,67047877.0
2006-02-23 05:51:00,102.765,102.775,102.757,102.757,47877096.0
2006-02-23 05:52:00,102.77,102.77,102.755,102.755,37173355.0
2006-02-23 05:53:00,102.755,102.766,102.753,102.753,52571369.0
2006-02-23 05:54:00,102.75,102.78,102.75,102.765,278323439.0
2006-02-23 05:55:00,102.753,102.8,102.753,102.8,43083580.0
2006-02-23 05:56:00,102.79,102.81,102.785,102.81,44433631.0
2006-02-23 05:57:00,102.81,102.825,102.78,102.78,14524411.0
2006-02-23 05:58:00,102.783,102.805,102.783,102.805,18852276.0
2006-02-23 05:59:00,102.803,102.803,102.783,102.783,296430988.0
2006-02-23 06:00:00,102.785,102.785,102.77,102.78,8176802.0
2006-02-23 06:01:00,102.773,102.785,102.767,102.78,39889496.0
2006-02-23 06:02:00,102.775,102.78,102.765,102.78,49902352.0
2006-02-23 06:03:00,102.78,102.78,102.75,102.75,160898892.0
2006-02-23 06:04:00,102.75,102.755,102.745,102.75,25868205.0
2006-02-23 06:05:00,102.747,102.763,102.747,102.763,50881623.0
2006-02-23 06:06:00,102.775,102.787,102.768,102.768,93300100.0
2006-02-23 06:07:00,102.77,102.775,102.76,102.765,141935559.0
2006-02-23 06:08:00,102.765,102.77,102.72,102.765,58634034.0
2006-02-23 06:09:00,102.765,102.768,102.756,102.76,33124876.0
2006-02-23 06:10:00,102.76,102.76,102.735,102.735,62985436.0
2006-02-23 06:11:00,102.718,102.728,102.713,102.713,78026084.0
2006-02-23 06:12:00,102.72,102.725,102.707,102.707,115800710.0
2006-02-23 06:13:00,102.665,102.73,102.665,102.72,156317469.0
2006-02-23 06:14:00,102.723,102.735,102.72,102.73,36092419.0
2006-02-23 06:15:00,102.73,102.73,102.72,102.725,55219573.0
2006-02-23 06:16:00,102.73,102.735,102.723,102.723,30450242.0
2006-02-23 06:17:00,102.73,102.73,102.695,102.695,27123247.0
2006-02-23 06:18:00,102.687,102.695,102.68,102.68,82586553.0
2006-02-23 06:19:00,102.68,102.705,102.68,102.7,30586808.0
2006-02-23 06:20:00,102.695,102.695,102.667,102.667,88218361.0
2006-02-23 06:21:00,102.675,102.675,102.617,102.625,98994869.0
2006-02-23 06:22:00,102.62,102.628,102.585,102.628,30171609.0
2006-02-23 06:23:00,102.64,102.66,102.63,102.63,51899395.0
2006-02-23 06:24:00,102.635,102.648,102.635,102.645,16299443.0
2006-02-23 06:25:00,102.655,102.67,102.652,102.67,91894477.0
2006-02-23 06:26:00,102.66,102.665,102.65,102.65,663277790.0
2006-02-23 06:27:00,102.655,102.658,102.655,102.655,174862259.0
2006-02-23 06:28:00,102.647,102.655,102.645,102.645,51323401.0
2006-02-23 06:29:00,102.645,102.649,102.62,102.62,46990152.0
2006-02-23 06:30:00,102.623,102.623,102.553,102.553,305659549.0
2006-02-23 06:31:00,102.557,102.557,102.51,102.545,234538100.0
2006-02-23 06:32:00,102.543,102.57,102.47,102.47,14915907.0
2006-02-23 06:33:00,102.46,102.496,102.42,102.42,11579929.0
2006-02-23 06:34:00,102.43,102.434,102.365,102.39,160996138.0
2006-02-23 06:35:00,102.39,102.428,102.39,102.42,234381858.0
2006-02-23 06:36:00,102.425,102.477,102.425,102.453,46431760.0
2006-02-23 06:37:00,102.455,102.455,102.425,102.453,133364496.0
2006-02-23 06:38:00,102.45,102.465,102.44,102.465,71197985.0
2006-02-23 06:39:00,102.46,102.475,102.413,102.475,146285992.0
2006-02-23 06:40:00,102.46,102.465,102.43,102.43,45568281.0
2006-02-23 06:41:00,102.425,102.44,102.415,102.44,74310054.0
2006-02-23 06:42:00,102.438,102.465,102.438,102.445,79343370.0
2006-02-23 06:43:00,102.437,102.48,102.437,102.465,209120884.0
2006-02-23 06:44:00,102.46,102.46,102.38,102.41,147219816.0
2006-02-23 06:45:00,102.407,102.42,102.395,102.413,37033777.0
2006-02-23 06:46:00,102.425,102.425,102.39,102.39,23245151.0
2006-02-23 06:47:00,102.39,102.39,102.33,102.357,60361524.0
2006-02-23 06:48:00,102.355,102.363,102.355,102.363,25293141.0
2006-02-23 06:49:00,102.36,102.385,102.36,102.385,49256168.0
2006-02-23 06:50:00,102.39,102.42,102.39,102.42,85824952.0
2006-02-23 06:51:00,102.415,102.445,102.415,102.445,40170593.0
2006-02-23 06:52:00,102.432,102.432,102.405,102.405,77166860.0
2006-02-23 06:53:00,102.402,102.437,102.402,102.435,98272265.0
2006-02-23 06:54:00,102.427,102.47,102.39,102.443,88390741.0
2006-02-23 06:55:00,102.45,102.455,102.427,102.445,85614322.0
2006-02-23 06:56:00,102.445,102.485,102.445,102.485,2150214.0
2006-02-23 06:57:00,102.467,102.485,102.45,102.45,77571782.0
2006-02-23 06:58:00,102.452,102.46,102.405,102.45,8543289.0
2006-02-23 06:59:00,102.46,102.46,102.434,102.438,63784112.0
2006-02-23 07:00:00,102.437,102.437,102.418,102.425,39563523.0
2006-02-23 07:01:00,102.43,102.43,102.4,102.4,368035228.0
2006-02-23 07:02:00,102.4,102.405,102.375,102.375,19340709.0
2006-02-23 07:03:00,102.37,102.396,102.37,102.38,133884315.0
2006-02-23 07:04:00,102.39,102.407,102.39,102.4,32194820.0
2006-02-23 07:05:00,102.405,102.41,102.395,102.4,118604230.0
2006-02-23 07:06:00,102.4,102.4,102.302,102.34,17194770.0
2006-02-23 07:07:00,102.34,102.373,102.34,102.373,104988239.0
2006-02-23 07:08:00,102.375,102.38,102.37,102.38,60920867.0
2006-02-23 07:09:00,102.38,102.385,102.372,102.385,53800175.0
2006-02-23 07:10:00,102.375,102.415,102.375,102.415,50500737.0
2006-02-23 07:11:00,102.405,102.408,102.4,102.407,80972211.0
2006-02-23 07:12:00,102.41,102.435,102.41,102.435,193776312.0
2006-02-23 07:13:00,102.437,102.445,102.432,102.445,61512820.0
2006-02-23 07:14:00,102.44,102.444,102.425,102.443,80067902.0
2006-02-23 07:15:00,102.455,102.455,102.428,102.43,105987463.0
2006-02-23 07:16:00,102.43,102.43,102.39,102.39,39259049.0
2006-02-23 07:17:00,102.382,102.382,102.355,102.355,276279863.0
2006-02-23 07:18:00,102.353,102.353,102.325,102.325,24103665.0
2006-02-23 07:19:00,102.32,102.365,102.32,102.365,11860628.0
2006-02-23 07:20:00,102.35,102.38,102.35,102.38,54477218.0
2006-02-23 07:21:00,102.375,102.379,102.335,102.375,8066495.0
2006-02-23 07:22:00,102.365,102.37,102.345,102.37,190889929.0
2006-02-23 07:23:00,102.36,102.38,102.358,102.37,164162475.0
2006-02-23 07:24:00,102.365,102.4,102.365,102.4,182318021.0
2006-02-23 07:25:00,102.395,102.4,102.372,102.4,94095300.0
2006-02-23 07:26:00,102.39,102.405,102.39,102.395,42112661.0
2006-02-23 07:27:00,102.39,102.41,102.388,102.4,187157487.0
2006-02-23 07:28:00,102.4,102.4,102.393,102.395,68011727.0
2006-02-23 07:29:00,102.395,102.4,102.38,102.4,16270839.0
2006-02-23 07:30:00,102.392,102.4,102.37,102.4,19343510.0
2006-02-23 07:31:00,102.4,102.4,102.367,102.385,38159509.0
2006-02-23 07:32:00,102.345,102.402,102.345,102.4,21712645.0
2006-02-23 07:33:00,102.4,102.415,102.4,102.415,113433302.0
2006-02-23 07:34:00,102.42,102.424,102.387,102.41,43397784.0
2006-02-23 07:35:00,102.395,102.407,102.395,102.405,28716424.0
2006-02-23 07:36:00,102.402,102.41,102.4,102.41,24716794.0
2006-02-23 07:37:00,102.405,102.426,102.405,102.41,42253332.0
2006-02-23 07:38:00,102.42,102.44,102.418,102.44,22551796.0
2006-02-23 07:39:00,102.44,102.442,102.413,102.423,48347964.0
2006-02-23 07:40:00,102.425,102.453,102.425,102.432,72701487.0
2006-02-23 07:41:00,102.433,102.47,102.433,102.437,136599662.0
2006-02-23 07:42:00,102.45,102.45,102.435,102.45,96826541.0
2006-02-23 07:43:00,102.443,102.45,102.443,102.45,139463314.0
2006-02-23 07:44:00,102.445,102.45,102.442,102.45,53422825.0
2006-02-23 07:45:00,102.443,102.455,102.443,102.455,58888794.0
2006-02-23 07:46:00,102.448,102.473,102.422,102.422,115048358.0
2006-02-23 07:47:00,102.43,102.435,102.42,102.42,11204025.0
2006-02-23 07:48:00,102.41,102.41,102.36,102.375,46350641.0
2006-02-23 07:49:00,102.375,102.38,102.35,102.38,97265014.0
2006-02-23 07:50:00,102.367,102.367,102.33,102.33,213690102.0
2006-02-23 07:51:00,102.325,102.355,102.325,102.355,19844330.0
2006-02-23 07:52:00,102.353,102.37,102.343,102.343,111523408.0
2006-02-23 07:53:00,102.345,102.345,102.31,102.317,52797744.0
2006-02-23 07:54:00,102.328,102.371,102.315,102.34,80112316.0
2006-02-23 07:55:00,102.34,102.348,102.318,102.34,66579105.0
2006-02-23 07:56:00,102.335,102.372,102.28,102.372,199045204.0
2006-02-23 07:57:00,102.38,102.38,102.355,102.355,138588651.0
2006-02-23 07:58:00,102.348,102.367,102.348,102.35,56564162.0
2006-02-23 07:59:00,102.35,102.385,102.347,102.385,9913632.0
2006-02-23 08:00:00,102.375,102.382,102.352,102.38,103828225.0
2006-02-23 08:01:00,102.37,102.395,102.35,102.35,38394741.0
2006-02-23 08:02:00,102.34,102.344,102.32,102.33,28340017.0
2006-02-23 08:03:00,102.333,102.38,102.333,102.368,13900475.0
2006-02-23 08:04:00,102.37,102.37,102.303,102.303,211492014.0
2006-02-23 08:05:00,102.3,102.31,102.293,102.31,40799303.0
2006-02-23 08:06:00,102.293,102.32,102.285,102.32,76289824.0
2006-02-23 08:07:00,102.31,102.31,102.227,102.227,160804396.0
2006-02-23 08:08:00,102.227,102.24,102.14,102.18,100795344.0
2006-02-23 08:09:00,102.172,102.195,102.145,102.17,144311948.0
2006-02-23 08:10:00,102.168,102.168,102.105,102.135,14862984.0
2006-02-23 08:11:00,102.12,102.151,102.073,102.073,152323928.0
2006-02-23 08:12:00,102.08,102.125,102.08,102.125,155903111.0
2006-02-23 08:13:00,102.113,102.153,102.113,102.135,80004434.0
2006-02-23 08:14:00,102.132,102.15,102.123,102.145,7421205.0
2006-02-23 08:15:00,102.143,102.165,102.143,102.147,98092769.0
2006-02-23 08:16:00,102.155,102.164,102.116,102.163,225695287.0
2006-02-23 08:17:00,102.162,102.171,102.116,102.145,133456567.0
2006-02-23 08:18:00,102.153,102.18,102.153,102.18,61049443.0
2006-02-23 08:19:00,102.175,102.193,102.175,102.18,158039509.0
2006-02-23 08:20:00,102.177,102.185,102.167,102.185,26901608.0
2006-02-23 08:21:00,102.172,102.172,102.155,102.155,201310655.0
2006-02-23 08:22:00,102.15,102.158,102.145,102.155,34143878.0
2006-02-23 08:23:00,102.153,102.185,102.139,102.185,290393411.0
2006-02-23 08:24:00,102.183,102.195,102.163,102.163,35074696.0
2006-02-23 08:25:00,102.17,102.185,102.154,102.185,92819395.0
2006-02-23 08:26:00,102.185,102.19,102.17,102.185,58692248.0
2006-02-23 08:27:00,102.17,102.183,102.17,102.18,114390121.0
2006-02-23 08:28:00,102.187,102.195,102.18,102.18,63330212.0
2006-02-23 08:29:00,102.18,102.195,102.18,102.195,139329916.0
2006-02-23 08:30:00,102.2,102.235,102.2,102.235,59439263.0
2006-02-23 08:31:00,102.22,102.238,102.215,102.238,995599301.0
2006-02-23 08:32:00,102.24,102.24,102.215,102.23,78466067.0
2006-02-23 08:33:00,102.23,102.23,102.212,102.22,75616013.0
2006-02-23 08:34:00,102.22,102.23,102.22,102.23,88309359.0
2006-02-23 08:35:00,102.23,102.23,102.19,102.19,91910501.0
2006-02-23 08:36:00,102.195,102.195,102.18,102.18,23058251.0
2006-02-23 08:37:00,102.175,102.198,102.175,102.18,26364589.0
2006-02-23 08:38:00,102.175,102.175,102.147,102.147,45286552.0
2006-02-23 08:39:00,102.145,102.147,102.13,102.147,17390989.0
2006-02-23 08:40:00,102.16,102.175,102.147,102.16,105465933.0
2006-02-23 08:41:00,102.16,102.16,102.15,102.16,41158686.0
2006-02-23 08:42:00,102.16,102.16,102.15,102.153,88110694.0
2006-02-23 08:43:00,102.165,102.165,102.153,102.155,35836622.0
2006-02-23 08:44:00,102.157,102.157,102.125,102.125,73766649.0
2006-02-23 08:45:00,102.13,102.138,102.13,102.135,40110754.0
2006-02-23 08:46:00,102.13,102.175,102.13,102.175,92639157.0
2006-02-23 08:47:00,102.175,102.195,102.175,102.195,96565198.0
2006-02-23 08:48:00,102.19,102.205,102.175,102.205,42632800.0
2006-02-23 08:49:00,102.205,102.27,102.205,102.26,75831067.0
2006-02-23 08:50:00,102.26,102.26,102.21,102.248,54229602.0
2006-02-23 08:51:00,102.265,102.27,102.228,102.27,64358964.0
2006-02-23 08:52:00,102.262,102.312,102.262,102.28,43544392.0
2006-02-23 08:53:00,102.285,102.333,102.285,102.315,6722689.0
2006-02-23 08:54:00,102.315,102.315,102.305,102.305,79385311.0
2006-02-23 08:55:00,102.288,102.306,102.275,102.29,43083282.0
2006-02-23 08:56:00,102.29,102.29,102.27,102.27,42253122.0
2006-02-23 08:57:00,102.26,102.282,102.26,102.27,580343472.0
2006-02-23 08:58:00,102.28,102.29,102.264,102.265,81245223.0
2006-02-23 08:59:00,102.27,102.275,102.25,102.265,96713135.0
2006-02-23 09:00:00,102.265,102.281,102.265,102.272,169069102.0
2006-02-23 09:01:00,102.285,102.315,102.282,102.3,115633809.0
2006-02-23 09:02:00,102.3,102.3,102.282,102.285,37883468.0
2006-02-23 09:03:00,102.285,102.335,102.285,102.335,62654673.0
2006-02-23 09:04:00,102.335,102.336,102.26,102.293,141289110.0
2006-02-23 09:05:00,102.295,102.31,102.285,102.292,49246786.0
2006-02-23 09:06:00,102.3,102.31,102.285,102.3,93093958.0
2006-02-23 09:07:00,102.292,102.292,102.27,102.29,128747531.0
2006-02-23 09:08:00,102.29,102.296,102.287,102.287,34015412.0
2006-02-23 09:09:00,102.29,102.29,102.243,102.243,114475882.0
2006-02-23 09:10:00,102.25,102.25,102.237,102.237,112728103.0
2006-02-23 09:11:00,102.25,102.25,102.24,102.245,19047883.0
2006-02-23 09:12:00,102.25,102.276,102.25,102.268,64929437.0
2006-02-23 09:13:00,102.28,102.295,102.28,102.28,27080856.0
2006-02-23 09:14:00,102.275,102.285,102.266,102.285,107064032.0
2006-02-23 09:15:00,102.275,102.3,102.275,102.275,13225955.0
2006-02-23 09:16:00,102.28,102.285,102.242,102.285,58625659.0
2006-02-23 09:17:00,102.29,102.291,102.224,102.27,27980771.0
2006-02-23 09:18:00,102.265,102.265,102.222,102.222,76931409.0
2006-02-23 09:19:00,102.23,102.25,102.23,102.23,29877986.0
2006-02-23 09:20:00,102.235,102.275,102.235,102.265,187174450.0
2006-02-23 09:21:00,102.265,102.274,102.25,102.25,263460135.0
2006-02-23 09:22:00,102.24,102.26,102.2,102.26,53935756.0
2006-02-23 09:23:00,102.26,102.265,102.258,102.26,69345564.0
2006-02-23 09:24:00,102.248,102.265,102.248,102.26,54213776.0
2006-02-23 09:25:00,102.26,102.293,102.26,102.293,53037181.0
2006-02-23 09:26:00,102.288,102.29,102.257,102.267,48186007.0
2006-02-23 09:27:00,102.27,102.285,102.27,102.285,94633033.0
2006-02-23 09:28:00,102.275,102.299,102.275,102.285,35932446.0
2006-02-23 09:29:00,102.28,102.289,102.275,102.275,48915874.0
2006-02-23 09:30:00,102.28,102.302,102.28,102.285,20981116.0
2006-02-23 09:31:00,102.28,102.317,102.28,102.315,122013969.0
2006-02-23 09:32:00,102.32,102.335,102.32,102.335,45499800.0
2006-02-23 09:33:00,102.34,102.34,102.322,102.33,199297484.0
2006-02-23 09:34:00,102.325,102.351,102.325,102.33,55711005.0
2006-02-23 09:35:00,102.335,102.34,102.332,102.335,75225143.0
2006-02-23 09:36:00,102.34,102.358,102.34,102.358,14701026.0
2006-02-23 09:37:00,102.357,102.375,102.337,102.36,78665733.0
2006-02-23 09:38:00,102.367,102.38,102.35,102.35,106774434.0
2006-02-23 09:39:00,102.35,102.37,102.333,102.333,52523133.0
2006-02-23 09:40:00,102.335,102.336,102.325,102.325,82995045.0
2006-02-23 09:41:00,102.33,102.332,102.31,102.325,28477352.0
2006-02-23 09:42:00,102.32,102.337,102.32,102.323,41163548.0
2006-02-23 09:43:00,102.323,102.33,102.305,102.31,26374314.0
2006-02-23 09:44:00,102.32,102.322,102.29,102.315,88725332.0
2006-02-23 09:45:00,102.27,102.34,102.27,102.34,34659557.0
2006-02-23 09:46:00,102.34,102.34,102.285,102.34,43970232.0
2006-02-23 09:47:00,102.33,102.376,102.33,102.37,23905247.0
2006-02-23 09:48:00,102.362,102.362,102.33,102.33,47563246.0
2006-02-23 09:49:00,102.33,102.36,102.33,102.34,43058202.0
2006-02-23 09:50:00,102.343,102.362,102.335,102.335,64544016.0
2006-02-23 09:51:00,102.335,102.35,102.328,102.34,11229708.0
2006-02-23 09:52:00,102.34,102.345,102.333,102.34,16979061.0
2006-02-23 09:53:00,102.335,102.371,102.335,102.368,100644147.0
2006-02-23 09:54:00,102.365,102.4,102.365,102.4,36434600.0
2006-02-23 09:55:00,102.395,102.403,102.358,102.375,56337056.0
2006-02-23 09:56:00,102.375,102.39,102.373,102.373,98358399.0
2006-02-23 09:57:00,102.367,102.39,102.367,102.38,58432872.0
2006-02-23 09:58:00,102.375,102.399,102.375,102.39,39655669.0
2006-02-23 09:59:00,102.4,102.4,102.39,102.39,44081344.0
2006-02-23 10:00:00,102.392,102.4,102.345,102.4,125655118.0
2006-02-23 10:01:00,102.39,102.391,102.377,102.377,201954038.0
2006-02-23 10:02:00,102.38,102.385,102.37,102.375,13666800.0
2006-02-23 10:03:00,102.375,102.381,102.365,102.365,64130763.0
2006-02-23 10:04:00,102.36,102.36,102.34,102.34,267475356.0
2006-02-23 10:05:00,102.335,102.335,102.315,102.315,99979420.0
2006-02-23 10:06:00,102.32,102.32,102.285,102.285,26597139.0
2006-02-23 10:07:00,102.28,102.281,102.265,102.265,46415225.0
2006-02-23 10:08:00,102.258,102.295,102.258,102.285,23271798.0
2006-02-23 10:09:00,102.27,102.305,102.265,102.305,123358130.0
2006-02-23 10:10:00,102.3,102.3,102.29,102.3,145644304.0
2006-02-23 10:11:00,102.295,102.315,102.285,102.285,45683865.0
2006-02-23 10:12:00,102.277,102.295,102.277,102.295,19475993.0
2006-02-23 10:13:00,102.29,102.31,102.29,102.295,182473462.0
2006-02-23 10:14:00,102.285,102.32,102.285,102.3,85441384.0
2006-02-23 10:15:00,102.302,102.31,102.297,102.305,35297614.0
2006-02-23 10:16:00,102.305,102.352,102.305,102.348,78635603.0
2006-02-23 10:17:00,102.35,102.358,102.337,102.337,94820902.0
2006-02-23 10:18:00,102.345,102.35,102.34,102.342,66407837.0
2006-02-23 10:19:00,102.35,102.364,102.337,102.36,82465902.0
2006-02-23 10:20:00,102.37,102.37,102.33,102.335,187265614.0
2006-02-23 10:21:00,102.333,102.335,102.285,102.285,44653544.0
2006-02-23 10:22:00,102.325,102.325,102.288,102.288,132834715.0
2006-02-23 10:23:00,102.3,102.3,102.265,102.285,22753188.0
2006-02-23 10:24:00,102.28,102.293,102.28,102.287,58315604.0
2006-02-23 10:25:00,102.295,102.315,102.295,102.31,15166159.0
2006-02-23 10:26:00,102.305,102.36,102.305,102.36,123882139.0
2006-02-23 10:27:00,102.355,102.356,102.338,102.338,72183194.0
2006-02-23 10:28:00,102.34,102.34,102.311,102.315,85983910.0
2006-02-23 10:29:00,102.31,102.32,102.31,102.32,53908745.0
2006-02-23 10:30:00,102.32,102.32,102.297,102.303,32925074.0
2006-02-23 10:31:00,102.303,102.31,102.3,102.303,22506418.0
2006-02-23 10:32:00,102.31,102.31,102.265,102.305,23330483.0
2006-02-23 10:33:00,102.31,102.31,102.225,102.225,43783698.0
2006-02-23 10:34:00,102.27,102.27,102.247,102.247,115742965.0
2006-02-23 10:35:00,102.252,102.252,102.177,102.18,121033994.0
2006-02-23 10:36:00,102.18,102.21,102.18,102.198,149470863.0
2006-02-23 10:37:00,102.18,102.21,102.177,102.18,59412754.0
2006-02-23 10:38:00,102.18,102.18,102.14,102.155,34747532.0
2006-02-23 10:39:00,102.147,102.147,102.04,102.065,67943034.0
2006-02-23 10:40:00,102.063,102.081,102.063,102.077,67533343.0
2006-02-23 10:41:00,102.083,102.11,102.08,102.08,24737737.0
2006-02-23 10:42:00,102.09,102.092,102.023,102.035,28082890.0
2006-02-23 10:43:00,102.04,102.095,102.035,102.095,23555238.0
2006-02-23 10:44:00,102.093,102.105,102.08,102.1,40098530.0
2006-02-23 10:45:00,102.1,102.11,102.085,102.11,119141534.0
2006-02-23 10:46:00,102.1,102.133,102.1,102.12,56826943.0
2006-02-23 10:47:00,102.105,102.112,102.087,102.087,45845292.0
2006-02-23 10:48:00,102.093,102.13,102.093,102.13,105831273.0
2006-02-23 10:49:00,102.125,102.169,102.1,102.135,79608484.0
2006-02-23 10:50:00,102.14,102.15,102.13,102.15,52633294.0
2006-02-23 10:51:00,102.145,102.175,102.145,102.165,92125081.0
2006-02-23 10:52:00,102.163,102.195,102.163,102.195,85752901.0
2006-02-23 10:53:00,102.2,102.2,102.18,102.18,84031070.0
2006-02-23 10:54:00,102.17,102.176,102.135,102.135,271716730.0
2006-02-23 10:55:00,102.132,102.144,102.132,102.135,34819470.0
2006-02-23 10:56:00,102.13,102.13,102.09,102.105,92528246.0
2006-02-23 10:57:00,102.1,102.112,102.1,102.105,182952471.0
2006-02-23 10:58:00,102.093,102.093,102.08,102.08,132588848.0
2006-02-23 10:59:00,102.07,102.105,102.025,102.025,82632199.0
2006-02-23 11:00:00,102.085,102.085,102.055,102.08,112553100.0
2006-02-23 11:01:00,102.07,102.085,102.06,102.085,82453811.0
2006-02-23 11:02:00,102.085,102.105,102.068,102.068,75160756.0
2006-02-23 11:03:00,102.057,102.1,102.057,102.1,10531930.0
2006-02-23 11:04:00,102.095,102.1,102.075,102.1,71757255.0
2006-02-23 11:05:00,102.095,102.095,102.07,102.07,28392030.0
2006-02-23 11:06:00,102.07,102.07,102.035,102.035,68942550.0
2006-02-23 11:07:00,102.04,102.04,101.985,101.995,193647049.0
2006-02-23 11:08:00,102.005,102.008,101.902,101.952,182859761.0
2006-02-23 11:09:00,101.965,101.993,101.935,101.96,116906778.0
2006-02-23 11:10:00,101.97,101.975,101.96,101.96,81407294.0
2006-02-23 11:11:00,101.955,101.99,101.955,101.99,39330083.0
2006-02-23 11:12:00,102.0,102.0,101.96,101.96,149543076.0
2006-02-23 11:13:00,101.97,101.97,101.915,101.915,29382773.0
2006-02-23 11:14:00,101.91,101.976,101.91,101.965,53325793.0
2006-02-23 11:15:00,101.965,101.965,101.89,101.95,31913889.0
2006-02-23 11:16:00,101.915,101.99,101.915,101.97,17288941.0
2006-02-23 11:17:00,101.97,101.982,101.952,101.96,74030351.0
2006-02-23 11:18:00,101.97,101.995,101.92,101.95,97524275.0
2006-02-23 11:19:00,101.955,101.955,101.925,101.945,93818332.0
2006-02-23 11:20:00,101.95,101.955,101.925,101.925,13102870.0
2006-02-23 11:21:00,101.93,101.93,101.9,101.915,26608209.0
2006-02-23 11:22:00,101.915,101.915,101.862,101.895,137466210.0
2006-02-23 11:23:00,101.9,101.95,101.9,101.95,13130734.0
2006-02-23 11:24:00,101.943,101.943,101.91,101.92,10129951.0
2006-02-23 11:25:00,101.92,101.92,101.853,101.873,24659580.0
2006-02-23 11:26:00,101.88,101.893,101.88,101.887,32908566.0
2006-02-23 11:27:00,101.89,101.905,101.875,101.905,45673975.0
2006-02-23 11:28:00,101.907,101.91,101.872,101.91,127049669.0
2006-02-23 11:29:00,101.92,101.95,101.92,101.95,73632967.0
2006-02-23 11:30:00,101.953,101.953,101.93,101.93,28992185.0
2006-02-23 11:31:00,101.93,101.93,101.907,101.908,40655766.0
2006-02-23 11:32:00,101.9,101.91,101.892,101.892,41832803.0
2006-02-23 11:33:00,101.9,101.9,101.89,101.895,28316876.0
2006-02-23 11:34:00,101.893,101.893,101.86,101.86,75677567.0
2006-02-23 11:35:00,101.865,101.882,101.865,101.882,93342678.0
2006-02-23 11:36:00,101.89,101.896,101.89,101.895,17363857.0
2006-02-23 11:37:00,101.893,101.909,101.88,101.88,57379001.0
2006-02-23 11:38:00,101.87,101.91,101.845,101.858,28308964.0
2006-02-23 11:39:00,101.848,101.875,101.845,101.875,44310789.0
2006-02-23 11:40:00,101.88,101.905,101.88,101.885,47827378.0
2006-02-23 11:41:00,101.875,101.9,101.875,101.89,38912770.0
2006-02-23 11:42:00,101.885,101.908,101.88,101.895,110738370.0
2006-02-23 11:43:00,101.895,101.945,101.877,101.925,116009603.0
2006-02-23 11:44:00,101.925,101.97,101.9,101.97,53182364.0
2006-02-23 11:45:00,101.975,101.99,101.925,101.925,135227782.0
2006-02-23 11:46:00,101.925,101.955,101.891,101.93,94528568.0
2006-02-23 11:47:00,101.925,101.94,101.894,101.912,150841839.0
2006-02-23 11:48:00,101.92,101.92,101.907,101.92,14367855.0
2006-02-23 11:49:00,101.915,101.933,101.908,101.908,25654683.0
2006-02-23 11:50:00,101.91,101.935,101.91,101.935,143279154.0
2006-02-23 11:51:00,101.94,101.94,101.91,101.925,113534276.0
2006-02-23 11:52:00,101.93,101.94,101.93,101.93,11291407.0
2006-02-23 11:53:00,101.93,101.96,101.905,101.92,18653450.0
2006-02-23 11:54:00,101.91,101.92,101.91,101.91,44587861.0
2006-02-23 11:55:00,101.912,101.947,101.878,101.947,63971345.0
2006-02-23 11:56:00,101.94,101.968,101.93,101.967,39406406.0
2006-02-23 11:57:00,101.967,101.975,101.96,101.96,64821577.0
2006-02-23 11:58:00,101.965,101.978,101.96,101.978,55410977.0
2006-02-23 11:59:00,101.98,101.989,101.955,101.96,18178377.0
2006-02-23 12:00:00,101.965,101.965,101.95,101.96,173885738.0
2006-02-23 12:01:00,101.97,101.98,101.965,101.965,38260045.0
2006-02-23 12:02:00,101.965,101.975,101.958,101.97,80696651.0
2006-02-23 12:03:00,101.965,101.99,101.958,101.958,20639231.0
2006-02-23 12:04:00,101.965,101.983,101.965,101.98,37224641.0
2006-02-23 12:05:00,101.972,101.988,101.972,101.985,115104499.0
2006-02-23 12:06:00,101.982,102.005,101.975,101.98,31984640.0
2006-02-23 12:07:00,101.99,102.055,101.99,102.055,17048667.0
2006-02-23 12:08:00,102.05,102.063,102.025,102.055,108744717.0
2006-02-23 12:09:00,102.05,102.065,102.032,102.05,66232245.0
2006-02-23 12:10:00,102.04,102.041,102.02,102.032,31827954.0
2006-02-23 12:11:00,102.03,102.047,102.03,102.04,78732606.0
2006-02-23 12:12:00,102.04,102.053,102.02,102.02,905954603.0
2006-02-23 12:13:00,102.042,102.055,102.04,102.045,97362987.0
2006-02-23 12:14:00,102.04,102.06,102.033,102.05,33076130.0
2006-02-23 12:15:00,102.005,102.053,102.005,102.045,47442238.0
2006-02-23 12:16:00,102.043,102.043,102.013,102.013,28466463.0
2006-02-23 12:17:00,102.013,102.023,101.982,101.993,21594278.0
2006-02-23 12:18:00,102.0,102.03,101.97,102.01,33341139.0
2006-02-23 12:19:00,102.01,102.02,101.99,102.003,107702342.0
2006-02-23 12:20:00,102.01,102.03,102.01,102.03,77119938.0
2006-02-23 12:21:00,102.03,102.033,102.02,102.02,14550255.0
2006-02-23 12:22:00,102.015,102.035,102.015,102.035,60489620.0
2006-02-23 12:23:00,102.04,102.04,101.975,101.975,316437315.0
2006-02-23 12:24:00,101.975,101.987,101.97,101.97,19400513.0
2006-02-23 12:25:00,101.98,101.995,101.975,101.995,325249246.0
2006-02-23 12:26:00,101.993,102.025,101.993,102.025,26596632.0
2006-02-23 12:27:00,102.025,102.045,102.016,102.02,13554702.0
2006-02-23 12:28:00,102.02,102.047,102.02,102.028,20710780.0
2006-02-23 12:29:00,102.035,102.035,102.003,102.02,128806714.0
2006-02-23 12:30:00,102.008,102.035,102.005,102.02,35375880.0
2006-02-23 12:31:00,102.015,102.028,102.01,102.015,58752258.0
2006-02-23 12:32:00,102.01,102.027,101.992,102.02,82806218.0
2006-02-23 12:33:00,102.015,102.022,102.005,102.005,11883304.0
2006-02-23 12:34:00,102.008,102.01,101.997,102.01,46437324.0
2006-02-23 12:35:00,102.015,102.015,102.0,102.01,168654086.0
2006-02-23 12:36:00,102.005,102.035,102.005,102.035,8872408.0
2006-02-23 12:37:00,102.023,102.045,102.009,102.01,144254862.0
2006-02-23 12:38:00,102.007,102.03,102.007,102.01,258571458.0
2006-02-23 12:39:00,102.01,102.03,101.99,102.0,100648735.0
2006-02-23 12:40:00,102.005,102.018,102.0,102.0,92443945.0
2006-02-23 12:41:00,102.0,102.02,101.965,101.965,167701058.0
2006-02-23 12:42:00,101.965,101.972,101.935,101.965,68910878.0
2006-02-23 12:43:00,101.965,101.978,101.962,101.965,106116937.0
2006-02-23 12:44:00,101.963,101.972,101.942,101.965,32956518.0
2006-02-23 12:45:00,101.95,101.965,101.949,101.952,46732835.0
2006-02-23 12:46:00,101.95,101.964,101.95,101.955,12621189.0
2006-02-23 12:47:00,101.955,101.958,101.948,101.957,35207657.0
2006-02-23 12:48:00,101.96,101.961,101.939,101.953,57235625.0
2006-02-23 12:49:00,101.915,101.974,101.915,101.95,49202457.0
2006-02-23 12:50:00,101.95,101.95,101.884,101.925,121964829.0
2006-02-23 12:51:00,101.925,101.93,101.918,101.925,98161511.0
2006-02-23 12:52:00,101.925,101.925,101.905,101.915,23494284.0
2006-02-23 12:53:00,101.915,101.915,101.817,101.843,41825550.0
2006-02-23 12:54:00,101.84,101.875,101.84,101.875,209131308.0
2006-02-23 12:55:00,101.875,101.895,101.87,101.87,158473046.0
2006-02-23 12:56:00,101.865,101.875,101.815,101.823,181408969.0
2006-02-23 12:57:00,101.83,101.88,101.815,101.855,73567192.0
2006-02-23 12:58:00,101.845,101.854,101.835,101.852,78303511.0
2006-02-23 12:59:00,101.855,101.856,101.815,101.828,46026548.0
2006-02-23 13:00:00,101.84,101.86,101.825,101.825,24086887.0
2006-02-23 13:01:00,101.835,101.86,101.834,101.86,123450640.0
2006-02-23 13:02:00,101.855,101.866,101.84,101.86,32520386.0
2006-02-23 13:03:00,101.865,101.875,101.845,101.87,252229448.0
2006-02-23 13:04:00,101.87,101.87,101.844,101.845,91215468.0
2006-02-23 13:05:00,101.855,101.898,101.855,101.885,28989344.0
2006-02-23 13:06:00,101.88,101.915,101.88,101.905,23915292.0
2006-02-23 13:07:00,101.895,101.924,101.895,101.915,27085715.0
2006-02-23 13:08:00,101.92,101.923,101.9,101.915,91952130.0
2006-02-23 13:09:00,101.91,101.943,101.905,101.943,29717668.0
2006-02-23 13:10:00,101.945,101.975,101.935,101.935,69610051.0
2006-02-23 13:11:00,101.95,101.97,101.95,101.97,259664553.0
2006-02-23 13:12:00,101.965,102.022,101.965,101.987,7635058.0
2006-02-23 13:13:00,101.99,102.005,101.99,102.005,19796542.0
2006-02-23 13:14:00,102.005,102.005,101.983,101.985,59752574.0
2006-02-23 13:15:00,101.99,101.99,101.97,101.985,102273993.0
2006-02-23 13:16:00,101.99,102.0,101.98,101.98,62296434.0
2006-02-23 13:17:00,101.977,101.989,101.957,101.957,43948861.0
2006-02-23 13:18:00,101.96,101.97,101.935,101.97,46452531.0
2006-02-23 13:19:00,101.97,101.975,101.963,101.97,5464979.0
2006-02-23 13:20:00,101.962,101.976,101.945,101.955,156350874.0
2006-02-23 13:21:00,101.95,101.975,101.948,101.965,14913977.0
2006-02-23 13:22:00,101.955,101.971,101.955,101.957,13453606.0
2006-02-23 13:23:00,101.96,101.974,101.957,101.957,101610512.0
2006-02-23 13:24:00,101.955,101.96,101.95,101.96,88727435.0
2006-02-23 13:25:00,101.955,101.955,101.943,101.943,118760983.0
2006-02-23 13:26:00,101.95,101.955,101.937,101.955,62069192.0
2006-02-23 13:27:00,101.95,101.95,101.93,101.94,30265330.0
2006-02-23 13:28:00,101.955,101.955,101.932,101.95,26703023.0
2006-02-23 13:29:00,101.945,101.945,101.937,101.937,80413784.0
2006-02-23 13:30:00,101.945,101.945,101.93,101.943,79169104.0
2006-02-23 13:31:00,101.95,101.95,101.91,101.915,116656918.0
2006-02-23 13:32:00,101.915,101.915,101.87,101.888,162798947.0
2006-02-23 13:33:00,101.893,101.9,101.883,101.9,22267385.0
2006-02-23 13:34:00,101.87,101.91,101.87,101.91,31094881.0
2006-02-23 13:35:00,101.905,101.927,101.905,101.915,260390437.0
2006-02-23 13:36:00,101.918,101.918,101.887,101.9,44829704.0
2006-02-23 13:37:00,101.895,101.915,101.884,101.91,3932267.0
2006-02-23 13:38:00,101.905,101.906,101.895,101.9,33783424.0
2006-02-23 13:39:00,101.905,101.905,101.848,101.89,4950215.0
2006-02-23 13:40:00,101.883,101.883,101.87,101.877,20295273.0
2006-02-23 13:41:00,101.88,101.889,101.88,101.885,4969810.0
2006-02-23 13:42:00,101.882,101.914,101.882,101.895,60150540.0
2006-02-23 13:43:00,101.915,101.915,101.88,101.88,37318282.0
2006-02-23 13:44:00,101.87,101.889,101.87,101.887,62498828.0
2006-02-23 13:45:00,101.885,101.93,101.885,101.93,48229285.0
2006-02-23 13:46:00,101.925,101.95,101.92,101.92,215751832.0
2006-02-23 13:47:00,101.93,101.935,101.915,101.923,51898353.0
2006-02-23 13:48:00,101.925,101.95,101.925,101.94,21641691.0
2006-02-23 13:49:00,101.93,101.949,101.93,101.943,44459620.0
2006-02-23 13:50:00,101.945,101.955,101.934,101.935,64139679.0
2006-02-23 13:51:00,101.94,101.955,101.931,101.955,32444766.0
2006-02-23 13:52:00,101.94,101.957,101.94,101.953,437899604.0
2006-02-23 13:53:00,101.95,101.97,101.95,101.97,63539643.0
2006-02-23 13:54:00,101.965,101.985,101.965,101.975,117037297.0
2006-02-23 13:55:00,101.97,101.97,101.955,101.97,95779056.0
2006-02-23 13:56:00,101.955,101.968,101.955,101.955,35516069.0
2006-02-23 13:57:00,101.96,101.96,101.953,101.955,62107229.0
2006-02-23 13:58:00,101.96,101.965,101.94,101.957,84326025.0
2006-02-23 13:59:00,101.953,101.963,101.935,101.963,11314571.0
2006-02-23 14:00:00,101.97,101.97,101.933,101.965,10202033.0
2006-02-23 14:01:00,101.96,101.98,101.945,101.962,68888209.0
2006-02-23 14:02:00,101.96,101.964,101.95,101.963,235984217.0
2006-02-23 14:03:00,101.965,101.965,101.93,101.94,28333293.0
2006-02-23 14:04:00,101.935,101.965,101.935,101.965,166108928.0
2006-02-23 14:05:00,101.97,101.97,101.949,101.955,20146514.0
2006-02-23 14:06:00,101.96,101.973,101.947,101.947,108080233.0
2006-02-23 14:07:00,101.96,101.97,101.96,101.965,47638094.0
2006-02-23 14:08:00,101.955,101.957,101.923,101.943,25746267.0
2006-02-23 14:09:00,101.95,101.955,101.938,101.938,8607840.0
2006-02-23 14:10:00,101.945,101.98,101.945,101.98,361473484.0
2006-02-23 14:11:00,101.975,101.975,101.955,101.965,16199670.0
2006-02-23 14:12:00,101.965,101.98,101.96,101.98,131640297.0
2006-02-23 14:13:00,101.98,101.98,101.947,101.947,88882210.0
2006-02-23 14:14:00,101.96,101.98,101.92,101.98,18827636.0
2006-02-23 14:15:00,101.98,101.98,101.955,101.955,36028638.0
2006-02-23 14:16:00,101.955,101.96,101.941,101.945,22164285.0
2006-02-23 14:17:00,101.94,101.982,101.94,101.945,248115984.0
2006-02-23 14:18:00,101.955,101.966,101.955,101.963,62294108.0
2006-02-23 14:19:00,101.965,101.995,101.965,101.995,27838630.0
2006-02-23 14:20:00,101.99,101.996,101.989,101.995,24195907.0
2006-02-23 14:21:00,101.987,101.997,101.985,101.985,278527156.0
2006-02-23 14:22:00,101.98,102.015,101.98,102.015,60667791.0
2006-02-23 14:23:00,102.01,102.018,101.998,102.018,228568004.0
2006-02-23 14:24:00,102.02,102.085,102.0,102.06,101110476.0
2006-02-23 14:25:00,102.06,102.078,102.015,102.015,36982824.0
2006-02-23 14:26:00,102.02,102.02,101.993,102.003,23287461.0
2006-02-23 14:27:00,102.007,102.023,102.007,102.023,27501901.0
2006-02-23 14:28:00,102.025,102.027,101.995,102.025,30357418.0
2006-02-23 14:29:00,101.965,102.025,101.965,102.02,76690970.0
2006-02-23 14:30:00,102.025,102.025,102.015,102.015,12897852.0
2006-02-23 14:31:00,102.015,102.017,102.0,102.0,129991675.0
2006-02-23 14:32:00,101.995,101.995,101.949,101.985,84910087.0
2006-02-23 14:33:00,101.975,102.0,101.95,101.96,23010533.0
2006-02-23 14:34:00,101.95,101.976,101.95,101.97,52929548.0
2006-02-23 14:35:00,101.98,101.999,101.979,101.982,52975447.0
2006-02-23 14:36:00,101.99,101.998,101.986,101.988,24545754.0
2006-02-23 14:37:00,101.987,101.987,101.96,101.973,116202014.0
2006-02-23 14:38:00,101.98,102.0,101.97,101.97,101062601.0
2006-02-23 14:39:00,101.97,101.99,101.953,101.97,130297531.0
2006-02-23 14:40:00,101.967,101.983,101.957,101.957,224783917.0
2006-02-23 14:41:00,101.97,101.975,101.96,101.965,85963468.0
2006-02-23 14:42:00,101.97,101.97,101.957,101.965,139336103.0
2006-02-23 14:43:00,101.965,101.975,101.925,101.97,107062022.0
2006-02-23 14:44:00,101.965,101.98,101.963,101.98,39116195.0
2006-02-23 14:45:00,101.973,102.015,101.973,102.015,75195646.0
2006-02-23 14:46:00,102.01,102.032,101.984,102.025,151677351.0
2006-02-23 14:47:00,102.03,102.04,102.005,102.005,100175260.0
2006-02-23 14:48:00,102.005,102.005,101.97,102.0,18514218.0
2006-02-23 14:49:00,101.987,102.015,101.987,102.0,144537570.0
2006-02-23 14:50:00,102.005,102.059,101.995,102.047,588947077.0
2006-02-23 14:51:00,102.045,102.105,102.045,102.105,33069266.0
2006-02-23 14:52:00,102.11,102.11,102.075,102.075,300998731.0
2006-02-23 14:53:00,102.063,102.063,102.025,102.055,69474017.0
2006-02-23 14:54:00,102.045,102.07,102.045,102.065,23515735.0
2006-02-23 14:55:00,102.065,102.075,102.055,102.075,38878654.0
2006-02-23 14:56:00,102.08,102.08,102.061,102.067,8937116.0
2006-02-23 14:57:00,102.075,102.075,102.057,102.057,18969171.0
2006-02-23 14:58:00,102.06,102.07,102.048,102.048,93993103.0
2006-02-23 14:59:00,102.06,102.068,102.05,102.05,30711268.0
2006-02-23 15:00:00,102.06,102.06,102.04,102.042,139462893.0
2006-02-23 15:01:00,102.035,102.035,102.017,102.02,267720391.0
2006-02-23 15:02:00,102.025,102.03,101.997,102.023,188266427.0
2006-02-23 15:03:00,102.025,102.05,101.987,102.01,110614229.0
2006-02-23 15:04:00,102.025,102.055,101.998,102.05,110639114.0
2006-02-23 15:05:00,102.035,102.063,102.03,102.03,44794396.0
2006-02-23 15:06:00,102.03,102.03,102.02,102.03,66085596.0
2006-02-23 15:07:00,102.04,102.062,101.98,102.05,7761582.0
2006-02-23 15:08:00,102.055,102.055,102.036,102.04,49921811.0
2006-02-23 15:09:00,102.04,102.04,102.023,102.04,73519098.0
2006-02-23 15:10:00,102.035,102.06,102.035,102.04,20346852.0
2006-02-23 15:11:00,102.04,102.043,102.025,102.04,16298646.0
2006-02-23 15:12:00,102.035,102.035,101.96,102.003,45241812.0
2006-02-23 15:13:00,102.01,102.022,101.999,102.002,33478755.0
2006-02-23 15:14:00,102.01,102.01,101.925,101.935,16033935.0
2006-02-23 15:15:00,101.935,101.955,101.885,101.885,98847432.0
2006-02-23 15:16:00,101.89,101.905,101.868,101.868,51923010.0
2006-02-23 15:17:00,101.873,101.9,101.835,101.835,225300271.0
2006-02-23 15:18:00,101.885,101.889,101.875,101.875,186703348.0
2006-02-23 15:19:00,101.865,101.87,101.82,101.82,93070272.0
2006-02-23 15:20:00,101.812,101.828,101.812,101.82,18028853.0
2006-02-23 15:21:00,101.82,101.822,101.77,101.79,53572605.0
2006-02-23 15:22:00,101.78,101.815,101.78,101.815,14102937.0
2006-02-23 15:23:00,101.825,101.825,101.805,101.823,103017738.0
2006-02-23 15:24:00,101.83,101.835,101.8,101.8,18242937.0
2006-02-23 15:25:00,101.793,101.793,101.755,101.78,70670260.0
2006-02-23 15:26:00,101.773,101.801,101.745,101.745,277449102.0
2006-02-23 15:27:00,101.745,101.766,101.745,101.76,63203899.0
2006-02-23 15:28:00,101.765,101.792,101.765,101.783,83283200.0
2006-02-23 15:29:00,101.785,101.8,101.669,101.705,54354880.0
2006-02-23 15:30:00,101.72,101.765,101.71,101.745,9629654.0
2006-02-23 15:31:00,101.745,101.775,101.738,101.738,105405021.0
2006-02-23 15:32:00,101.735,101.8,101.73,101.785,47987188.0
2006-02-23 15:33:00,101.785,101.79,101.755,101.783,43891906.0
2006-02-23 15:34:00,101.777,101.86,101.777,101.845,39513108.0
2006-02-23 15:35:00,101.845,101.87,101.812,101.87,77435609.0
2006-02-23 15:36:00,101.863,101.863,101.823,101.823,89102233.0
2006-02-23 15:37:00,101.825,101.89,101.825,101.873,89016520.0
2006-02-23 15:38:00,101.88,101.88,101.795,101.875,6289851.0
2006-02-23 15:39:00,101.865,101.885,101.855,101.875,150057744.0
2006-02-23 15:40:00,101.88,101.88,101.835,101.835,45171098.0
2006-02-23 15:41:00,101.84,101.84,101.8,101.8,32681034.0
2006-02-23 15:42:00,101.817,101.835,101.775,101.775,104323262.0
2006-02-23 15:43:00,101.778,101.805,101.77,101.77,13267615.0
2006-02-23 15:44:00,101.775,101.775,101.735,101.745,48183968.0
2006-02-23 15:45:00,101.75,101.755,101.71,101.723,76872221.0
2006-02-23 15:46:00,101.722,101.725,101.681,101.713,123185696.0
2006-02-23 15:47:00,101.725,101.76,101.675,101.68,184960478.0
2006-02-23 15:48:00,101.678,101.71,101.675,101.71,20522722.0
2006-02-23 15:49:00,101.693,101.725,101.693,101.715,32438158.0
2006-02-23 15:50:00,101.72,101.753,101.72,101.745,53540588.0
2006-02-23 15:51:00,101.745,101.766,101.74,101.75,19006699.0
2006-02-23 15:52:00,101.75,101.775,101.66,101.66,49055065.0
2006-02-23 15:53:00,101.65,101.7,101.65,101.7,71060302.0
2006-02-23 15:54:00,101.7,101.7,101.637,101.687,57288491.0
2006-02-23 15:55:00,101.685,101.7,101.677,101.683,73654439.0
2006-02-23 15:56:00,101.69,101.69,101.679,101.68,144643519.0
2006-02-23 15:57:00,101.678,101.683,101.67,101.67,22382140.0
2006-02-23 15:58:00,101.663,101.67,101.645,101.67,18752939.0
2006-02-23 15:59:00,101.67,101.695,101.653,101.653,72457330.0
2006-02-23 16:00:00,101.605,101.68,101.605,101.65,121416447.0
2006-02-23 16:01:00,101.653,101.677,101.653,101.667,68213424.0
2006-02-23 16:02:00,101.67,101.67,101.635,101.65,5645779.0
2006-02-23 16:03:00,101.66,101.66,101.62,101.635,432562611.0
2006-02-23 16:04:00,101.625,101.64,101.62,101.64,10894377.0
2006-02-23 16:05:00,101.64,101.64,101.609,101.61,65281121.0
2006-02-23 16:06:00,101.61,101.61,101.578,101.6,35842831.0
2006-02-23 16:07:00,101.6,101.635,101.6,101.615,72889328.0
2006-02-23 16:08:00,101.613,101.63,101.575,101.613,34255438.0
2006-02-23 16:09:00,101.613,101.644,101.613,101.625,105824063.0
2006-02-23 16:10:00,101.623,101.64,101.623,101.64,101038359.0
2006-02-23 16:11:00,101.647,101.647,101.61,101.61,148739069.0
2006-02-23 16:12:00,101.613,101.665,101.613,101.62,55752937.0
2006-02-23 16:13:00,101.63,101.63,101.577,101.577,57976301.0
2006-02-23 16:14:00,101.57,101.59,101.54,101.557,19143720.0
2006-02-23 16:15:00,101.548,101.63,101.548,101.59,128026290.0
2006-02-23 16:16:00,101.6,101.665,101.585,101.6,34764857.0
2006-02-23 16:17:00,101.61,101.645,101.595,101.63,12931138.0
2006-02-23 16:18:00,101.625,101.66,101.61,101.64,153889012.0
2006-02-23 16:19:00,101.65,101.69,101.635,101.645,77595560.0
2006-02-23 16:20:00,101.66,101.665,101.657,101.665,78203742.0
2006-02-23 16:21:00,101.67,101.678,101.55,101.57,56566596.0
2006-02-23 16:22:00,101.557,101.585,101.465,101.52,58291266.0
2006-02-23 16:23:00,101.52,101.55,101.51,101.512,72744699.0
2006-02-23 16:24:00,101.517,101.572,101.517,101.572,98975074.0
2006-02-23 16:25:00,101.575,101.575,101.495,101.555,61596305.0
2006-02-23 16:26:00,101.553,101.594,101.553,101.562,134726510.0
2006-02-23 16:27:00,101.56,101.59,101.56,101.567,85599225.0
2006-02-23 16:28:00,101.57,101.585,101.533,101.572,68261401.0
2006-02-23 16:29:00,101.573,101.573,101.545,101.57,55403383.0
2006-02-23 16:30:00,101.56,101.56,101.505,101.505,254474862.0
2006-02-23 16:31:00,101.55,101.575,101.535,101.535,92044343.0
2006-02-23 16:32:00,101.545,101.585,101.545,101.585,121112937.0
2006-02-23 16:33:00,101.58,101.645,101.58,101.63,31366876.0
2006-02-23 16:34:00,101.63,101.646,101.623,101.628,84928317.0
2006-02-23 16:35:00,101.64,101.66,101.612,101.612,19647041.0
2006-02-23 16:36:00,101.613,101.63,101.6,101.63,90217989.0
2006-02-23 16:37:00,101.623,101.635,101.615,101.635,25442612.0
2006-02-23 16:38:00,101.635,101.665,101.635,101.665,49280547.0
2006-02-23 16:39:00,101.66,101.66,101.59,101.607,86662821.0
2006-02-23 16:40:00,101.61,101.614,101.553,101.553,49813809.0
2006-02-23 16:41:00,101.55,101.562,101.525,101.555,86311803.0
2006-02-23 16:42:00,101.55,101.565,101.53,101.53,25044725.0
2006-02-23 16:43:00,101.54,101.55,101.505,101.547,48951568.0
2006-02-23 16:44:00,101.555,101.57,101.545,101.545,283213483.0
2006-02-23 16:45:00,101.555,101.57,101.5,101.53,176357080.0
2006-02-23 16:46:00,101.525,101.595,101.525,101.58,13931210.0
2006-02-23 16:47:00,101.585,101.6,101.57,101.58,59547732.0
2006-02-23 16:48:00,101.56,101.63,101.56,101.613,26065115.0
2006-02-23 16:49:00,101.62,101.64,101.61,101.61,64198431.0
2006-02-23 16:50:00,101.61,101.62,101.6,101.6,50776283.0
2006-02-23 16:51:00,101.605,101.623,101.585,101.595,26148966.0
2006-02-23 16:52:00,101.6,101.615,101.573,101.6,368734535.0
2006-02-23 16:53:00,101.595,101.655,101.595,101.62,16642367.0
2006-02-23 16:54:00,101.63,101.66,101.61,101.64,325100143.0
2006-02-23 16:55:00,101.647,101.68,101.588,101.64,431976597.0
2006-02-23 16:56:00,101.633,101.691,101.633,101.672,20279098.0
2006-02-23 16:57:00,101.68,101.71,101.665,101.673,46076889.0
2006-02-23 16:58:00,101.678,101.705,101.662,101.69,178710107.0
2006-02-23 16:59:00,101.69,101.69,101.645,101.655,86944066.0
2006-02-23 17:00:00,101.655,101.71,101.65,101.695,31879005.0
2006-02-23 17:01:00,101.692,101.75,101.692,101.725,31026819.0
2006-02-23 17:02:00,101.72,101.728,101.683,101.715,39684669.0
2006-02-23 17:03:00,101.715,101.75,101.715,101.725,147787880.0
2006-02-23 17:04:00,101.73,101.73,101.693,101.693,19190189.0
2006-02-23 17:05:00,101.69,101.74,101.69,101.725,242032145.0
2006-02-23 17:06:00,101.735,101.74,101.731,101.74,57192020.0
2006-02-23 17:07:00,101.735,101.735,101.675,101.695,36119917.0
2006-02-23 17:08:00,101.695,101.715,101.671,101.695,57949404.0
2006-02-23 17:09:00,101.705,101.77,101.7,101.77,36082789.0
2006-02-23 17:10:00,101.765,101.767,101.74,101.74,155748274.0
2006-02-23 17:11:00,101.74,101.74,101.698,101.715,107116098.0
2006-02-23 17:12:00,101.707,101.725,101.683,101.725,24607127.0
2006-02-23 17:13:00,101.718,101.78,101.718,101.78,68342247.0
2006-02-23 17:14:00,101.765,101.765,101.725,101.725,31602121.0
2006-02-23 17:15:00,101.715,101.753,101.715,101.715,35946925.0
2006-02-23 17:16:00,101.71,101.715,101.675,101.675,40886793.0
2006-02-23 17:17:00,101.675,101.75,101.675,101.74,18659154.0
2006-02-23 17:18:00,101.737,101.755,101.73,101.73,165986079.0
2006-02-23 17:19:00,101.727,101.738,101.715,101.715,152968459.0
2006-02-23 17:20:00,101.73,101.746,101.73,101.74,22164421.0
2006-02-23 17:21:00,101.74,101.76,101.72,101.75,119133487.0
2006-02-23 17:22:00,101.755,101.755,101.715,101.73,13854625.0
2006-02-23 17:23:00,101.735,101.735,101.71,101.73,122107093.0
2006-02-23 17:24:00,101.722,101.75,101.72,101.73,12696144.0
2006-02-23 17:25:00,101.72,101.735,101.69,101.725,218976776.0
2006-02-23 17:26:00,101.735,101.735,101.698,101.715,22724792.0
2006-02-23 17:27:00,101.712,101.725,101.677,101.72,79077605.0
2006-02-23 17:28:00,101.71,101.745,101.71,101.745,157488193.0
2006-02-23 17:29:00,101.73,101.73,101.685,101.685,49640132.0
2006-02-23 17:30:00,101.685,101.71,101.685,101.693,47360383.0
2006-02-23 17:31:00,101.683,101.705,101.68,101.68,33748142.0
2006-02-23 17:32:00,101.695,101.715,101.695,101.71,18151702.0
2006-02-23 17:33:00,101.705,101.74,101.705,101.74,19943284.0
2006-02-23 17:34:00,101.73,101.73,101.675,101.695,16779524.0
2006-02-23 17:35:00,101.695,101.71,101.69,101.695,606247181.0
2006-02-23 17:36:00,101.692,101.71,101.68,101.685,46658970.0
2006-02-23 17:37:00,101.69,101.69,101.645,101.66,28585073.0
2006-02-23 17:38:00,101.65,101.688,101.65,101.685,70053124.0
2006-02-23 17:39:00,101.685,101.705,101.68,101.705,58976167.0
2006-02-23 17:40:00,101.7,101.733,101.7,101.733,33933751.0
2006-02-23 17:41:00,101.735,101.742,101.734,101.742,207738714.0
2006-02-23 17:42:00,101.75,101.795,101.75,101.795,147652389.0
2006-02-23 17:43:00,101.785,101.8,101.745,101.765,21322536.0
2006-02-23 17:44:00,101.76,101.76,101.735,101.757,63968633.0
2006-02-23 17:45:00,101.74,101.76,101.74,101.74,36688023.0
2006-02-23 17:46:00,101.74,101.76,101.74,101.76,33557743.0
2006-02-23 17:47:00,101.755,101.755,101.695,101.707,26665344.0
2006-02-23 17:48:00,101.702,101.71,101.67,101.71,21485140.0
2006-02-23 17:49:00,101.71,101.71,101.65,101.65,46974342.0
2006-02-23 17:50:00,101.65,101.69,101.65,101.665,17504128.0
2006-02-23 17:51:00,101.67,101.725,101.67,101.725,83876722.0
2006-02-23 17:52:00,101.723,101.79,101.723,101.765,114991031.0
2006-02-23 17:53:00,101.77,101.77,101.737,101.738,26416837.0
2006-02-23 17:54:00,101.74,101.74,101.69,101.695,569804390.0
2006-02-23 17:55:00,101.695,101.695,101.657,101.657,33103258.0
2006-02-23 17:56:00,101.665,101.667,101.612,101.65,54454352.0
2006-02-23 17:57:00,101.66,101.685,101.66,101.685,40971100.0
2006-02-23 17:58:00,101.68,101.694,101.675,101.675,231682373.0
2006-02-23 17:59:00,101.66,101.668,101.645,101.665,76753456.0
2006-02-23 18:00:00,101.665,101.669,101.66,101.665,43394970.0
2006-02-23 18:01:00,101.655,101.695,101.655,101.695,44396603.0
2006-02-23 18:02:00,101.687,101.701,101.673,101.673,88316907.0
2006-02-23 18:03:00,101.68,101.722,101.68,101.715,47419700.0
2006-02-23 18:04:00,101.72,101.735,101.705,101.71,10097981.0
2006-02-23 18:05:00,101.735,101.738,101.68,101.68,68069853.0
2006-02-23 18:06:00,101.7,101.715,101.7,101.71,16691693.0
2006-02-23 18:07:00,101.655,101.715,101.655,101.675,4909666.0
2006-02-23 18:08:00,101.675,101.675,101.628,101.628,44703256.0
2006-02-23 18:09:00,101.64,101.655,101.61,101.615,33527818.0
2006-02-23 18:10:00,101.615,101.635,101.595,101.63,64335779.0
2006-02-23 18:11:00,101.625,101.68,101.625,101.68,101720755.0
2006-02-23 18:12:00,101.675,101.677,101.629,101.635,14875541.0
2006-02-23 18:13:00,101.63,101.662,101.607,101.645,75271087.0
2006-02-23 18:14:00,101.642,101.67,101.63,101.633,42715451.0
2006-02-23 18:15:00,101.635,101.639,101.602,101.625,25055567.0
2006-02-23 18:16:00,101.625,101.64,101.605,101.605,24730631.0
2006-02-23 18:17:00,101.61,101.61,101.575,101.6,45496261.0
2006-02-23 18:18:00,101.592,101.619,101.592,101.6,43386989.0
2006-02-23 18:19:00,101.595,101.601,101.59,101.597,101511440.0
2006-02-23 18:20:00,101.6,101.63,101.6,101.62,92659355.0
2006-02-23 18:21:00,101.615,101.637,101.615,101.63,27265833.0
2006-02-23 18:22:00,101.625,101.625,101.605,101.605,258691938.0
2006-02-23 18:23:00,101.597,101.615,101.595,101.595,44630166.0
2006-02-23 18:24:00,101.587,101.65,101.587,101.65,52966843.0
2006-02-23 18:25:00,101.655,101.655,101.59,101.59,44444724.0
2006-02-23 18:26:00,101.595,101.6,101.587,101.595,41132118.0
2006-02-23 18:27:00,101.605,101.631,101.605,101.63,131056631.0
2006-02-23 18:28:00,101.645,101.645,101.595,101.595,22761762.0
2006-02-23 18:29:00,101.6,101.6,101.575,101.575,23379078.0
2006-02-23 18:30:00,101.565,101.59,101.565,101.58,16112691.0
2006-02-23 18:31:00,101.575,101.593,101.575,101.593,10279179.0
2006-02-23 18:32:00,101.59,101.59,101.563,101.563,70291628.0
2006-02-23 18:33:00,101.57,101.594,101.57,101.583,237202691.0
2006-02-23 18:34:00,101.59,101.59,101.555,101.565,133159890.0
2006-02-23 18:35:00,101.56,101.58,101.545,101.57,69075315.0
2006-02-23 18:36:00,101.56,101.595,101.56,101.575,38495627.0
2006-02-23 18:37:00,101.58,101.59,101.56,101.56,66930211.0
2006-02-23 18:38:00,101.565,101.576,101.565,101.575,20956724.0
2006-02-23 18:39:00,101.58,101.596,101.58,101.593,169559730.0
2006-02-23 18:40:00,101.6,101.635,101.6,101.625,11973311.0
2006-02-23 18:41:00,101.635,101.655,101.635,101.642,60311577.0
2006-02-23 18:42:00,101.645,101.645,101.63,101.633,47300111.0
2006-02-23 18:43:00,101.628,101.645,101.613,101.635,247130908.0
2006-02-23 18:44:00,101.628,101.647,101.583,101.64,18040584.0
2006-02-23 18:45:00,101.638,101.638,101.605,101.605,24906086.0
2006-02-23 18:46:00,101.6,101.621,101.58,101.61,92285684.0
2006-02-23 18:47:00,101.615,101.65,101.615,101.65,49161228.0
2006-02-23 18:48:00,101.645,101.651,101.632,101.64,91959036.0
2006-02-23 18:49:00,101.635,101.65,101.633,101.65,83323210.0
2006-02-23 18:50:00,101.64,101.662,101.64,101.645,132385276.0
2006-02-23 18:51:00,101.645,101.65,101.635,101.65,93030720.0
2006-02-23 18:52:00,101.64,101.67,101.64,101.643,64499070.0
2006-02-23 18:53:00,101.65,101.65,101.625,101.625,16543762.0
2006-02-23 18:54:00,101.625,101.63,101.62,101.62,86397450.0
2006-02-23 18:55:00,101.63,101.63,101.608,101.608,34328564.0
2006-02-23 18:56:00,101.612,101.634,101.604,101.605,23562779.0
2006-02-23 18:57:00,101.607,101.643,101.585,101.59,81290574.0
2006-02-23 18:58:00,101.59,101.6,101.587,101.587,62352677.0
2006-02-23 18:59:00,101.59,101.605,101.59,101.6,73716132.0
2006-02-23 19:00:00,101.59,101.595,101.575,101.575,36780621.0
2006-02-23 19:01:00,101.575,101.58,101.545,101.553,45325043.0
2006-02-23 19:02:00,101.553,101.56,101.54,101.56,47376290.0
2006-02-23 19:03:00,101.56,101.568,101.54,101.555,68098177.0
2006-02-23 19:04:00,101.555,101.57,101.535,101.535,38622022.0
2006-02-23 19:05:00,101.528,101.565,101.528,101.552,126657547.0
2006-02-23 19:06:00,101.55,101.558,101.505,101.505,21376344.0
2006-02-23 19:07:00,101.543,101.575,101.543,101.575,31997212.0
2006-02-23 19:08:00,101.56,101.561,101.53,101.53,36980724.0
2006-02-23 19:09:00,101.53,101.543,101.505,101.505,58819494.0
2006-02-23 19:10:00,101.547,101.56,101.547,101.55,42474725.0
2006-02-23 19:11:00,101.55,101.55,101.525,101.525,90619336.0
2006-02-23 19:12:00,101.515,101.515,101.48,101.49,163554496.0
2006-02-23 19:13:00,101.495,101.515,101.475,101.515,51110862.0
2006-02-23 19:14:00,101.52,101.52,101.495,101.51,136801253.0
2006-02-23 19:15:00,101.507,101.53,101.505,101.505,89256117.0
2006-02-23 19:16:00,101.505,101.52,101.503,101.52,78905565.0
2006-02-23 19:17:00,101.515,101.55,101.515,101.528,33242149.0
2006-02-23 19:18:00,101.53,101.53,101.475,101.5,193258214.0
2006-02-23 19:19:00,101.493,101.52,101.459,101.52,76868485.0
2006-02-23 19:20:00,101.525,101.537,101.525,101.53,72272617.0
2006-02-23 19:21:00,101.523,101.545,101.523,101.54,88498423.0
2006-02-23 19:22:00,101.545,101.56,101.543,101.543,22516556.0
2006-02-23 19:23:00,101.543,101.565,101.539,101.565,96648877.0
2006-02-23 19:24:00,101.56,101.56,101.539,101.555,78682597.0
2006-02-23 19:25:00,101.555,101.555,101.52,101.52,33540810.0
2006-02-23 19:26:00,101.49,101.524,101.49,101.5,43032182.0
2006-02-23 19:27:00,101.49,101.49,101.425,101.435,93430408.0
2006-02-23 19:28:00,101.435,101.515,101.435,101.495,35441647.0
2006-02-23 19:29:00,101.5,101.505,101.47,101.485,82117362.0
2006-02-23 19:30:00,101.47,101.484,101.455,101.475,19942205.0
2006-02-23 19:31:00,101.47,101.525,101.47,101.525,165117328.0
2006-02-23 19:32:00,101.52,101.536,101.515,101.515,83447653.0
2006-02-23 19:33:00,101.515,101.515,101.485,101.51,300008079.0
2006-02-23 19:34:00,101.502,101.543,101.485,101.513,37422008.0
2006-02-23 19:35:00,101.515,101.53,101.513,101.53,14813091.0
2006-02-23 19:36:00,101.53,101.538,101.525,101.53,229335070.0
2006-02-23 19:37:00,101.535,101.537,101.521,101.525,137223712.0
2006-02-23 19:38:00,101.535,101.535,101.5,101.5,249963161.0
2006-02-23 19:39:00,101.485,101.505,101.485,101.492,60326616.0
2006-02-23 19:40:00,101.5,101.51,101.495,101.51,54007084.0
2006-02-23 19:41:00,101.51,101.551,101.495,101.495,41309692.0
2006-02-23 19:42:00,101.54,101.545,101.515,101.545,77335881.0
2006-02-23 19:43:00,101.545,101.545,101.505,101.51,228626514.0
2006-02-23 19:44:00,101.505,101.528,101.505,101.523,45175185.0
2006-02-23 19:45:00,101.525,101.53,101.523,101.525,46712397.0
2006-02-23 19:46:00,101.525,101.555,101.517,101.545,21832188.0
2006-02-23 19:47:00,101.54,101.565,101.538,101.55,19950624.0
2006-02-23 19:48:00,101.54,101.553,101.534,101.545,54566813.0
2006-02-23 19:49:00,101.545,101.56,101.54,101.56,10510138.0
2006-02-23 19:50:00,101.55,101.577,101.537,101.552,95925886.0
2006-02-23 19:51:00,101.555,101.555,101.532,101.55,31736455.0
2006-02-23 19:52:00,101.553,101.553,101.53,101.53,10628081.0
2006-02-23 19:53:00,101.54,101.545,101.532,101.537,18218758.0
2006-02-23 19:54:00,101.535,101.575,101.535,101.575,90016697.0
2006-02-23 19:55:00,101.575,101.63,101.575,101.615,51310010.0
2006-02-23 19:56:00,101.62,101.645,101.62,101.63,31098778.0
2006-02-23 19:57:00,101.62,101.695,101.591,101.655,55753025.0
2006-02-23 19:58:00,101.66,101.671,101.66,101.66,70031867.0
2006-02-23 19:59:00,101.65,101.68,101.65,101.68,97638753.0
2006-02-23 20:00:00,101.675,101.675,101.653,101.653,58856209.0
2006-02-23 20:01:00,101.655,101.664,101.63,101.63,111025028.0
2006-02-23 20:02:00,101.635,101.64,101.628,101.632,48077922.0
2006-02-23 20:03:00,101.653,101.66,101.645,101.65,75691552.0
2006-02-23 20:04:00,101.648,101.649,101.64,101.643,79333450.0
2006-02-23 20:05:00,101.64,101.64,101.62,101.625,132797862.0
2006-02-23 20:06:00,101.62,101.635,101.6,101.61,95856308.0
2006-02-23 20:07:00,101.62,101.62,101.6,101.6,30720285.0
2006-02-23 20:08:00,101.593,101.615,101.593,101.6,166495428.0
2006-02-23 20:09:00,101.615,101.625,101.591,101.605,125212445.0
2006-02-23 20:10:00,101.605,101.605,101.58,101.58,127219805.0
2006-02-23 20:11:00,101.58,101.58,101.572,101.575,23759298.0
2006-02-23 20:12:00,101.565,101.565,101.509,101.54,26765202.0
2006-02-23 20:13:00,101.54,101.54,101.49,101.502,47711003.0
2006-02-23 20:14:00,101.502,101.508,101.499,101.5,27488551.0
2006-02-23 20:15:00,101.5,101.535,101.5,101.535,272533688.0
2006-02-23 20:16:00,101.532,101.553,101.528,101.533,50464203.0
2006-02-23 20:17:00,101.54,101.595,101.54,101.595,78333991.0
2006-02-23 20:18:00,101.6,101.6,101.58,101.58,63371222.0
2006-02-23 20:19:00,101.57,101.583,101.557,101.575,153675185.0
2006-02-23 20:20:00,101.575,101.58,101.565,101.575,59397745.0
2006-02-23 20:21:00,101.57,101.57,101.53,101.53,76467929.0
2006-02-23 20:22:00,101.52,101.535,101.52,101.525,21689817.0
2006-02-23 20:23:00,101.525,101.55,101.525,101.55,71848341.0
2006-02-23 20:24:00,101.55,101.555,101.54,101.54,47339583.0
2006-02-23 20:25:00,101.535,101.57,101.525,101.57,178578832.0
2006-02-23 20:26:00,101.57,101.585,101.563,101.563,81838195.0
2006-02-23 20:27:00,101.565,101.585,101.565,101.57,50227183.0
2006-02-23 20:28:00,101.57,101.58,101.568,101.575,205728134.0
2006-02-23 20:29:00,101.575,101.58,101.568,101.568,27867352.0
2006-02-23 20:30:00,101.57,101.57,101.56,101.56,70379507.0
2006-02-23 20:31:00,101.565,101.575,101.563,101.565,243852879.0
2006-02-23 20:32:00,101.57,101.57,101.5,101.505,41420609.0
2006-02-23 20:33:00,101.51,101.555,101.51,101.545,11035919.0
2006-02-23 20:34:00,101.55,101.563,101.547,101.553,128480627.0
2006-02-23 20:35:00,101.565,101.565,101.55,101.56,51364440.0
2006-02-23 20:36:00,101.555,101.56,101.55,101.56,57106276.0
2006-02-23 20:37:00,101.56,101.56,101.555,101.56,10934421.0
2006-02-23 20:38:00,101.56,101.595,101.56,101.57,217408340.0
2006-02-23 20:39:00,101.57,101.583,101.57,101.58,227424101.0
2006-02-23 20:40:00,101.58,101.595,101.574,101.575,8819925.0
2006-02-23 20:41:00,101.58,101.585,101.567,101.567,16870195.0
2006-02-23 20:42:00,101.573,101.585,101.567,101.575,180726191.0
2006-02-23 20:43:00,101.58,101.58,101.565,101.565,37713782.0
2006-02-23 20:44:00,101.58,101.58,101.56,101.57,55527763.0
2006-02-23 20:45:00,101.565,101.57,101.56,101.565,51004527.0
2006-02-23 20:46:00,101.562,101.57,101.555,101.567,78160489.0
2006-02-23 20:47:00,101.57,101.57,101.545,101.55,61892945.0
2006-02-23 20:48:00,101.543,101.56,101.543,101.56,29789864.0
2006-02-23 20:49:00,101.55,101.554,101.523,101.537,56664411.0
2006-02-23 20:50:00,101.545,101.56,101.508,101.56,17337341.0
2006-02-23 20:51:00,101.555,101.555,101.52,101.53,52763561.0
2006-02-23 20:52:00,101.53,101.53,101.512,101.52,128146270.0
2006-02-23 20:53:00,101.515,101.525,101.49,101.49,248642875.0
2006-02-23 20:54:00,101.492,101.505,101.49,101.498,42536129.0
2006-02-23 20:55:00,101.5,101.5,101.453,101.453,53949292.0
2006-02-23 20:56:00,101.46,101.485,101.46,101.463,38774035.0
2006-02-23 20:57:00,101.47,101.47,101.45,101.45,57585526.0
2006-02-23 20:58:00,101.45,101.455,101.448,101.455,39661591.0
2006-02-23 20:59:00,101.455,101.459,101.442,101.445,15331920.0
2006-02-23 21:00:00,101.45,101.525,101.45,101.515,64302599.0
2006-02-23 21:01:00,101.505,101.525,101.492,101.52,42876232.0
2006-02-23 21:02:00,101.515,101.56,101.515,101.535,78113654.0
2006-02-23 21:03:00,101.535,101.544,101.525,101.525,58326894.0
2006-02-23 21:04:00,101.53,101.53,101.52,101.52,142415759.0
2006-02-23 21:05:00,101.53,101.53,101.495,101.505,32685155.0
2006-02-23 21:06:00,101.51,101.51,101.475,101.475,27323101.0
2006-02-23 21:07:00,101.48,101.48,101.472,101.475,77154931.0
2006-02-23 21:08:00,101.478,101.49,101.478,101.485,73702992.0
2006-02-23 21:09:00,101.485,101.495,101.483,101.49,36609707.0
2006-02-23 21:10:00,101.482,101.49,101.48,101.485,10036684.0
2006-02-23 21:11:00,101.487,101.495,101.477,101.485,126758852.0
2006-02-23 21:12:00,101.495,101.495,101.46,101.46,82885875.0
2006-02-23 21:13:00,101.48,101.495,101.478,101.485,47948747.0
2006-02-23 21:14:00,101.48,101.495,101.48,101.485,96546318.0
2006-02-23 21:15:00,101.49,101.49,101.475,101.48,28926346.0
2006-02-23 21:16:00,101.475,101.475,101.46,101.47,10744086.0
2006-02-23 21:17:00,101.465,101.489,101.46,101.465,48613963.0
2006-02-23 21:18:00,101.46,101.475,101.46,101.475,64751190.0
2006-02-23 21:19:00,101.48,101.48,101.468,101.47,23808907.0
2006-02-23 21:20:00,101.46,101.478,101.46,101.47,324080848.0
2006-02-23 21:21:00,101.463,101.488,101.458,101.46,90871130.0
2006-02-23 21:22:00,101.47,101.47,101.46,101.465,16758121.0
2006-02-23 21:23:00,101.465,101.471,101.455,101.455,18286355.0
2006-02-23 21:24:00,101.453,101.46,101.45,101.455,98349096.0
2006-02-23 21:25:00,101.455,101.468,101.455,101.457,86288841.0
2006-02-23 21:26:00,101.465,101.465,101.45,101.45,46978869.0
2006-02-23 21:27:00,101.45,101.45,101.43,101.435,47400213.0
2006-02-23 21:28:00,101.435,101.449,101.42,101.44,98103337.0
2006-02-23 21:29:00,101.442,101.46,101.438,101.45,94206625.0
2006-02-23 21:30:00,101.44,101.44,101.43,101.433,19351167.0
2006-02-23 21:31:00,101.44,101.455,101.417,101.455,38183274.0
2006-02-23 21:32:00,101.45,101.45,101.43,101.447,60558477.0
2006-02-23 21:33:00,101.42,101.47,101.42,101.437,31778431.0
2006-02-23 21:34:00,101.435,101.446,101.403,101.44,260855405.0
2006-02-23 21:35:00,101.445,101.445,101.425,101.435,23850849.0
2006-02-23 21:36:00,101.43,101.45,101.43,101.45,119276953.0
2006-02-23 21:37:00,101.443,101.443,101.41,101.44,44022453.0
2006-02-23 21:38:00,101.45,101.455,101.44,101.445,101192348.0
2006-02-23 21:39:00,101.445,101.445,101.438,101.445,45504647.0
2006-02-23 21:40:00,101.44,101.455,101.44,101.44,57545121.0
2006-02-23 21:41:00,101.443,101.46,101.435,101.438,239427292.0
2006-02-23 21:42:00,101.45,101.45,101.42,101.435,25210029.0
2006-02-23 21:43:00,101.425,101.455,101.417,101.45,19698516.0
2006-02-23 21:44:00,101.45,101.46,101.435,101.435,31579421.0
2006-02-23 21:45:00,101.433,101.46,101.425,101.45,88061705.0
2006-02-23 21:46:00,101.45,101.48,101.45,101.48,18234548.0
2006-02-23 21:47:00,101.47,101.499,101.46,101.47,86165579.0
2006-02-23 21:48:00,101.475,101.49,101.474,101.49,82747346.0
2006-02-23 21:49:00,101.49,101.49,101.479,101.485,33801119.0
2006-02-23 21:50:00,101.483,101.495,101.475,101.488,91649440.0
2006-02-23 21:51:00,101.488,101.506,101.48,101.487,36044796.0
2006-02-23 21:52:00,101.5,101.535,101.5,101.523,105936416.0
2006-02-23 21:53:00,101.523,101.553,101.523,101.553,20347476.0
2006-02-23 21:54:00,101.555,101.555,101.54,101.545,144184466.0
2006-02-23 21:55:00,101.545,101.554,101.535,101.55,29158382.0
2006-02-23 21:56:00,101.552,101.579,101.552,101.573,70996083.0
2006-02-23 21:57:00,101.578,101.593,101.576,101.585,142854276.0
2006-02-23 21:58:00,101.585,101.591,101.582,101.585,42939854.0
2006-02-23 21:59:00,101.58,101.595,101.573,101.595,227442044.0
2006-02-23 22:00:00,101.583,101.591,101.57,101.585,119104772.0
2006-02-23 22:01:00,101.585,101.585,101.575,101.575,10293910.0
2006-02-23 22:02:00,101.565,101.565,101.56,101.56,81285288.0
2006-02-23 22:03:00,101.56,101.56,101.56,101.56,8227852.0
2006-02-23 22:04:00,101.555,101.555,101.548,101.548,191475601.0
2006-02-23 22:05:00,101.548,101.567,101.516,101.55,46773072.0
2006-02-23 22:06:00,101.545,101.545,101.54,101.545,140695676.0
2006-02-23 22:07:00,101.55,101.55,101.524,101.525,37287331.0
2006-02-23 22:08:00,101.525,101.529,101.517,101.525,19820389.0
2006-02-23 22:09:00,101.515,101.537,101.515,101.537,56839801.0
2006-02-23 22:10:00,101.532,101.533,101.529,101.53,22980286.0
2006-02-23 22:11:00,101.52,101.531,101.52,101.53,63349741.0
2006-02-23 22:12:00,101.527,101.535,101.527,101.528,49813641.0
2006-02-23 22:13:00,101.53,101.545,101.53,101.545,35023532.0
2006-02-23 22:14:00,101.535,101.55,101.535,101.55,4550142.0
2006-02-23 22:15:00,101.555,101.555,101.54,101.545,11217236.0
2006-02-23 22:16:00,101.545,101.545,101.545,101.545,28799916.0
2006-02-23 22:17:00,101.54,101.57,101.54,101.56,17635583.0
2006-02-23 22:18:00,101.56,101.56,101.555,101.555,200447133.0
2006-02-23 22:19:00,101.557,101.557,101.545,101.545,5745413.0
2006-02-23 22:20:00,101.56,101.56,101.54,101.55,33228982.0
2006-02-23 22:21:00,101.54,101.572,101.54,101.55,55993528.0
2006-02-23 22:22:00,101.56,101.56,101.55,101.56,11556807.0
2006-02-23 22:23:00,101.555,101.555,101.515,101.555,66222248.0
2006-02-23 22:24:00,101.56,101.56,101.55,101.55,18184495.0
2006-02-23 22:25:00,101.55,101.585,101.525,101.525,24273658.0
2006-02-23 22:26:00,101.565,101.57,101.56,101.56,26122156.0
2006-02-23 22:27:00,101.56,101.58,101.56,101.58,7315530.0
2006-02-23 22:28:00,101.58,101.6,101.568,101.568,29177232.0
2006-02-23 22:29:00,101.575,101.615,101.575,101.603,186531662.0
2006-02-23 22:30:00,101.605,101.63,101.605,101.63,15690898.0
2006-02-23 22:31:00,101.63,101.63,101.615,101.625,21906726.0
2006-02-23 22:32:00,101.625,101.626,101.61,101.61,36226920.0
2006-02-23 22:33:00,101.605,101.624,101.605,101.613,152248618.0
2006-02-23 22:34:00,101.62,101.63,101.615,101.62,73717969.0
2006-02-23 22:35:00,101.615,101.625,101.607,101.615,34278240.0
2006-02-23 22:36:00,101.62,101.62,101.575,101.575,176693174.0
2006-02-23 22:37:00,101.62,101.62,101.603,101.62,59709653.0
2006-02-23 22:38:00,101.61,101.62,101.61,101.61,122319429.0
2006-02-23 22:39:00,101.62,101.62,101.605,101.613,195951144.0
2006-02-23 22:40:00,101.612,101.635,101.612,101.635,44822827.0
2006-02-23 22:41:00,101.635,101.635,101.578,101.62,57926963.0
2006-02-23 22:42:00,101.623,101.629,101.613,101.615,117351915.0
2006-02-23 22:43:00,101.607,101.64,101.607,101.62,346348053.0
2006-02-23 22:44:00,101.615,101.63,101.61,101.61,42199197.0
2006-02-23 22:45:00,101.615,101.625,101.57,101.615,74597898.0
2006-02-23 22:46:00,101.62,101.631,101.617,101.627,88975225.0
2006-02-23 22:47:00,101.63,101.634,101.615,101.63,57473295.0
2006-02-23 22:48:00,101.63,101.64,101.625,101.64,64210887.0
2006-02-23 22:49:00,101.64,101.645,101.625,101.64,129404564.0
2006-02-23 22:50:00,101.64,101.645,101.63,101.63,29104855.0
2006-02-23 22:51:00,101.64,101.64,101.628,101.635,30170577.0
2006-02-23 22:52:00,101.63,101.655,101.63,101.645,115566507.0
2006-02-23 22:53:00,101.635,101.666,101.635,101.645,83044187.0
2006-02-23 22:54:00,101.655,101.657,101.645,101.645,361083171.0
2006-02-23 22:55:00,101.65,101.65,101.64,101.643,73629442.0
2006-02-23 22:56:00,101.65,101.661,101.65,101.655,232071976.0
2006-02-23 22:57:00,101.65,101.65,101.613,101.625,76678120.0
2006-02-23 22:58:00,101.62,101.65,101.62,101.63,327460131.0
2006-02-23 22:59:00,101.64,101.64,101.557,101.593,360723447.0
2006-02-23 23:00:00,101.593,101.62,101.593,101.605,10942231.0
2006-02-23 23:01:00,101.605,101.618,101.6,101.6,68909664.0
2006-02-23 23:02:00,101.595,101.6,101.555,101.59,66394828.0
2006-02-23 23:03:00,101.593,101.61,101.583,101.59,52702704.0
2006-02-23 23:04:00,101.59,101.59,101.58,101.59,128130855.0
2006-02-23 23:05:00,101.585,101.59,101.577,101.59,239662400.0
2006-02-23 23:06:00,101.582,101.582,101.57,101.57,77802003.0
2006-02-23 23:07:00,101.57,101.57,101.56,101.57,132765000.0
2006-02-23 23:08:00,101.57,101.581,101.563,101.565,47262700.0
2006-02-23 23:09:00,101.563,101.582,101.55,101.55,113794553.0
2006-02-23 23:10:00,101.56,101.56,101.547,101.555,167445023.0
2006-02-23 23:11:00,101.553,101.565,101.553,101.565,16950311.0
2006-02-23 23:12:00,101.56,101.56,101.55,101.555,65219853.0
2006-02-23 23:13:00,101.548,101.565,101.548,101.565,96115114.0
2006-02-23 23:14:00,101.565,101.57,101.558,101.57,35552282.0
2006-02-23 23:15:00,101.562,101.567,101.559,101.565,69354008.0
2006-02-23 23:16:00,101.565,101.575,101.552,101.565,33059784.0
2006-02-23 23:17:00,101.58,101.58,101.55,101.55,30985730.0
2006-02-23 23:18:00,101.56,101.578,101.555,101.555,109026993.0
2006-02-23 23:19:00,101.51,101.565,101.51,101.555,54929357.0
2006-02-23 23:20:00,101.547,101.575,101.547,101.575,57201047.0
2006-02-23 23:21:00,101.575,101.576,101.565,101.565,58843237.0
2006-02-23 23:22:00,101.57,101.575,101.57,101.575,147445906.0
2006-02-23 23:23:00,101.567,101.58,101.53,101.575,93385312.0
2006-02-23 23:24:00,101.58,101.59,101.569,101.59,41344390.0
2006-02-23 23:25:00,101.58,101.597,101.56,101.58,61785058.0
2006-02-23 23:26:00,101.58,101.58,101.57,101.58,23302591.0
2006-02-23 23:27:00,101.58,101.587,101.576,101.587,25681830.0
2006-02-23 23:28:00,101.59,101.605,101.59,101.605,15297135.0
2006-02-23 23:29:00,101.615,101.615,101.603,101.603,80052581.0
2006-02-23 23:30:00,101.605,101.609,101.585,101.585,104426361.0
2006-02-23 23:31:00,101.58,101.595,101.58,101.595,8238382.0
2006-02-23 23:32:00,101.595,101.6,101.58,101.6,102121774.0
2006-02-23 23:33:00,101.595,101.608,101.568,101.59,11719836.0
2006-02-23 23:34:00,101.59,101.609,101.585,101.585,42581098.0
2006-02-23 23:35:00,101.585,101.595,101.583,101.585,139416438.0
2006-02-23 23:36:00,101.578,101.597,101.578,101.58,13339764.0
2006-02-23 23:37:00,101.57,101.585,101.565,101.58,15747326.0
2006-02-23 23:38:00,101.58,101.585,101.567,101.568,141109733.0
2006-02-23 23:39:00,101.575,101.585,101.57,101.58,187120152.0
2006-02-23 23:40:00,101.58,101.585,101.57,101.58,18979770.0
2006-02-23 23:41:00,101.575,101.585,101.573,101.575,58817884.0
2006-02-23 23:42:00,101.575,101.586,101.575,101.585,194081085.0
2006-02-23 23:43:00,101.57,101.58,101.568,101.57,71701877.0
2006-02-23 23:44:00,101.58,101.585,101.57,101.573,85872253.0
2006-02-23 23:45:00,101.575,101.58,101.57,101.57,40041464.0
2006-02-23 23:46:00,101.575,101.575,101.54,101.54,15324253.0
2006-02-23 23:47:00,101.545,101.562,101.541,101.545,84238330.0
2006-02-23 23:48:00,101.5,101.565,101.5,101.565,40550178.0
2006-02-23 23:49:00,101.56,101.56,101.543,101.545,30184199.0
2006-02-23 23:50:00,101.54,101.548,101.538,101.545,96816781.0
2006-02-23 23:51:00,101.55,101.55,101.505,101.55,80418853.0
2006-02-23 23:52:00,101.555,101.561,101.543,101.543,77298113.0
2006-02-23 23:53:00,101.545,101.55,101.54,101.545,59547407.0
2006-02-23 23:54:00,101.535,101.55,101.527,101.55,33787205.0
2006-02-23 23:55:00,101.545,101.55,101.538,101.545,69186727.0
2006-02-23 23:56:00,101.545,101.558,101.545,101.545,146989007.0
2006-02-23 23:57:00,101.54,101.573,101.54,101.573,73079920.0
2006-02-23 23:58:00,101.58,101.58,101.573,101.575,29688097.0
2006-02-23 23:59:00,101.573,101.58,101.565,101.575,368678243.0
2006-02-24 00:00:00,101.575,101.585,101.57,101.575,13051295.0
2006-02-24 00:30:00,101.572,101.572,101.48,101.48,34448617.0
2006-02-24 00:31:00,101.475,101.49,101.475,101.485,107557266.0
2006-02-24 00:32:00,101.48,101.496,101.48,101.49,62014711.0
2006-02-24 00:33:00,101.49,101.495,101.475,101.483,26906210.0
2006-02-24 00:34:00,101.475,101.49,101.475,101.49,30631655.0
2006-02-24 00:35:00,101.495,101.495,101.485,101.487,12458200.0
2006-02-24 00:36:00,101.49,101.49,101.435,101.483,24670897.0
2006-02-24 00:37:00,101.485,101.485,101.475,101.485,130698499.0
2006-02-24 00:38:00,101.485,101.49,101.46,101.49,60457946.0
2006-02-24 00:39:00,101.49,101.49,101.46,101.46,66497105.0
2006-02-24 00:40:00,101.455,101.46,101.455,101.455,242635215.0
2006-02-24 00:41:00,101.46,101.465,101.447,101.45,15819861.0
2006-02-24 00:42:00,101.453,101.457,101.453,101.455,68496964.0
2006-02-24 00:43:00,101.405,101.495,101.405,101.485,89237771.0
2006-02-24 00:44:00,101.475,101.488,101.472,101.472,53604106.0
2006-02-24 00:45:00,101.475,101.485,101.47,101.47,53198028.0
2006-02-24 00:46:00,101.48,101.485,101.465,101.465,47548618.0
2006-02-24 00:47:00,101.475,101.485,101.47,101.472,28690331.0
2006-02-24 00:48:00,101.48,101.485,101.473,101.485,71298988.0
2006-02-24 00:49:00,101.48,101.492,101.478,101.485,50572241.0
2006-02-24 00:50:00,101.48,101.507,101.48,101.495,65859248.0
2006-02-24 00:51:00,101.49,101.5,101.485,101.5,69204773.0
2006-02-24 00:52:00,101.493,101.505,101.493,101.495,33081775.0
2006-02-24 00:53:00,101.5,101.5,101.48,101.48,106746883.0
2006-02-24 00:54:00,101.485,101.499,101.485,101.487,134357246.0
2006-02-24 00:55:00,101.495,101.505,101.487,101.493,31946117.0
2006-02-24 00:56:00,101.495,101.5,101.485,101.5,76419577.0
2006-02-24 00:57:00,101.495,101.495,101.49,101.495,44243762.0
2006-02-24 00:58:00,101.493,101.505,101.49,101.5,32199657.0
2006-02-24 00:59:00,101.495,101.503,101.482,101.482,37694120.0
2006-02-24 01:00:00,101.477,101.49,101.477,101.48,77068849.0
2006-02-24 01:01:00,101.49,101.498,101.475,101.475,50716785.0
2006-02-24 01:02:00,101.485,101.5,101.482,101.5,95427105.0
2006-02-24 01:03:00,101.495,101.51,101.491,101.51,142809914.0
2006-02-24 01:04:00,101.51,101.525,101.51,101.525,34574210.0
2006-02-24 01:05:00,101.52,101.535,101.52,101.535,134980643.0
2006-02-24 01:06:00,101.53,101.535,101.51,101.535,109765584.0
2006-02-24 01:07:00,101.54,101.54,101.497,101.497,57813498.0
2006-02-24 01:08:00,101.51,101.51,101.5,101.505,58650455.0
2006-02-24 01:09:00,101.505,101.52,101.505,101.52,59724915.0
2006-02-24 01:10:00,101.515,101.54,101.515,101.517,29905321.0
2006-02-24 01:11:00,101.52,101.522,101.49,101.49,89606162.0
2006-02-24 01:12:00,101.5,101.5,101.493,101.5,66757380.0
2006-02-24 01:13:00,101.5,101.5,101.495,101.5,30490759.0
2006-02-24 01:14:00,101.49,101.528,101.482,101.503,16237870.0
2006-02-24 01:15:00,101.515,101.515,101.495,101.495,17619520.0
2006-02-24 01:16:00,101.49,101.498,101.485,101.498,122248032.0
2006-02-24 01:17:00,101.5,101.5,101.488,101.49,47761839.0
2006-02-24 01:18:00,101.483,101.49,101.477,101.483,65770987.0
2006-02-24 01:19:00,101.485,101.502,101.485,101.49,29890272.0
2006-02-24 01:20:00,101.475,101.49,101.475,101.487,235394696.0
2006-02-24 01:21:00,101.485,101.49,101.485,101.485,30342679.0
2006-02-24 01:22:00,101.49,101.49,101.47,101.49,139608949.0
2006-02-24 01:23:00,101.485,101.485,101.478,101.48,55288280.0
2006-02-24 01:24:00,101.49,101.51,101.474,101.51,116281012.0
2006-02-24 01:25:00,101.51,101.51,101.465,101.51,166733191.0
2006-02-24 01:26:00,101.5,101.515,101.5,101.503,109680288.0
2006-02-24 01:27:00,101.515,101.535,101.515,101.535,120026372.0
2006-02-24 01:28:00,101.54,101.546,101.538,101.545,61409529.0
2006-02-24 01:29:00,101.537,101.55,101.537,101.545,30021005.0
2006-02-24 01:30:00,101.545,101.55,101.54,101.545,40266869.0
2006-02-24 01:31:00,101.55,101.55,101.54,101.545,146721005.0
2006-02-24 01:32:00,101.54,101.54,101.51,101.533,62439782.0
2006-02-24 01:33:00,101.53,101.54,101.53,101.54,55876557.0
2006-02-24 01:34:00,101.54,101.54,101.535,101.535,8462572.0
2006-02-24 01:35:00,101.527,101.54,101.527,101.535,87451424.0
2006-02-24 01:36:00,101.53,101.54,101.527,101.54,38546814.0
2006-02-24 01:37:00,101.54,101.545,101.53,101.54,21971544.0
2006-02-24 01:38:00,101.54,101.54,101.513,101.515,49174540.0
2006-02-24 01:39:00,101.51,101.52,101.47,101.515,23799605.0
2006-02-24 01:40:00,101.52,101.52,101.508,101.52,41751807.0
2006-02-24 01:41:00,101.52,101.525,101.51,101.52,300266274.0
2006-02-24 01:42:00,101.52,101.524,101.52,101.52,7437298.0
2006-02-24 01:43:00,101.52,101.524,101.513,101.513,87331450.0
2006-02-24 01:44:00,101.51,101.518,101.505,101.505,134358176.0
2006-02-24 01:45:00,101.505,101.515,101.503,101.503,21903406.0
2006-02-24 01:46:00,101.503,101.51,101.497,101.505,102683360.0
2006-02-24 01:47:00,101.5,101.515,101.5,101.503,36936352.0
2006-02-24 01:48:00,101.5,101.534,101.494,101.52,22878495.0
2006-02-24 01:49:00,101.515,101.535,101.515,101.535,72108640.0
2006-02-24 01:50:00,101.533,101.592,101.505,101.505,69438861.0
2006-02-24 01:51:00,101.55,101.57,101.54,101.56,33504742.0
2006-02-24 01:52:00,101.555,101.564,101.547,101.55,19233345.0
2006-02-24 01:53:00,101.538,101.55,101.538,101.545,12581007.0
2006-02-24 01:54:00,101.545,101.547,101.525,101.545,121817243.0
2006-02-24 01:55:00,101.53,101.545,101.53,101.543,159686862.0
2006-02-24 01:56:00,101.55,101.55,101.535,101.54,16614576.0
2006-02-24 01:57:00,101.54,101.548,101.539,101.542,10041195.0
2006-02-24 01:58:00,101.55,101.552,101.535,101.535,132758202.0
2006-02-24 01:59:00,101.54,101.54,101.515,101.52,39828531.0
2006-02-24 02:00:00,101.515,101.515,101.492,101.493,396300379.0
2006-02-24 02:01:00,101.495,101.5,101.493,101.5,29237836.0
2006-02-24 02:02:00,101.493,101.493,101.48,101.48,80307609.0
2006-02-24 02:03:00,101.485,101.49,101.483,101.485,138655792.0
2006-02-24 02:04:00,101.485,101.515,101.485,101.495,73337636.0
2006-02-24 02:05:00,101.495,101.5,101.485,101.495,32028823.0
2006-02-24 02:06:00,101.505,101.505,101.48,101.485,61764763.0
2006-02-24 02:07:00,101.493,101.53,101.493,101.515,84812499.0
2006-02-24 02:08:00,101.51,101.51,101.435,101.49,73711140.0
2006-02-24 02:09:00,101.485,101.5,101.482,101.49,95858196.0
2006-02-24 02:10:00,101.495,101.495,101.472,101.48,30467547.0
2006-02-24 02:11:00,101.485,101.485,101.43,101.43,39696701.0
2006-02-24 02:12:00,101.475,101.476,101.431,101.435,92315985.0
2006-02-24 02:13:00,101.43,101.432,101.415,101.415,16760642.0
2006-02-24 02:14:00,101.4,101.402,101.365,101.365,41472255.0
2006-02-24 02:15:00,101.363,101.382,101.36,101.36,93747002.0
2006-02-24 02:16:00,101.35,101.358,101.31,101.31,76441235.0
2006-02-24 02:17:00,101.325,101.325,101.105,101.115,196200041.0
2006-02-24 02:18:00,101.115,101.21,101.115,101.195,61531421.0
2006-02-24 02:19:00,101.2,101.22,101.19,101.2,20003974.0
2006-02-24 02:20:00,101.19,101.225,101.165,101.225,176778607.0
2006-02-24 02:21:00,101.218,101.255,101.218,101.23,148427187.0
2006-02-24 02:22:00,101.23,101.233,101.19,101.19,15977400.0
2006-02-24 02:23:00,101.2,101.21,101.178,101.178,13694450.0
2006-02-24 02:24:00,101.185,101.205,101.175,101.175,128922170.0
2006-02-24 02:25:00,101.175,101.178,101.13,101.13,41518231.0
2006-02-24 02:26:00,101.13,101.134,101.082,101.105,11122555.0
2006-02-24 02:27:00,101.11,101.11,101.045,101.045,102490745.0
2006-02-24 02:28:00,101.045,101.045,100.99,100.99,8693029.0
2006-02-24 02:29:00,100.995,101.025,100.98,101.005,95549790.0
2006-02-24 02:30:00,101.003,101.075,101.003,101.075,83136962.0
2006-02-24 02:31:00,101.065,101.18,101.065,101.18,14835743.0
2006-02-24 02:32:00,101.177,101.177,101.13,101.15,27638647.0
2006-02-24 02:33:00,101.15,101.15,101.135,101.15,22359040.0
2006-02-24 02:34:00,101.15,101.163,101.118,101.13,59997145.0
2006-02-24 02:35:00,101.14,101.16,101.14,101.15,44437219.0
2006-02-24 02:36:00,101.145,101.145,101.084,101.117,85197802.0
2006-02-24 02:37:00,101.125,101.125,101.06,101.06,157510849.0
2006-02-24 02:38:00,101.055,101.065,101.05,101.065,58638002.0
2006-02-24 02:39:00,101.065,101.08,101.057,101.057,54203586.0
2006-02-24 02:40:00,101.065,101.115,101.03,101.03,50519046.0
2006-02-24 02:41:00,101.075,101.075,101.035,101.07,116843847.0
2006-02-24 02:42:00,101.06,101.1,101.06,101.1,34196809.0
2006-02-24 02:43:00,101.095,101.125,101.095,101.125,30500769.0
2006-02-24 02:44:00,101.125,101.172,101.125,101.172,76803994.0
2006-02-24 02:45:00,101.18,101.18,101.103,101.125,32764061.0
2006-02-24 02:46:00,101.125,101.148,101.125,101.148,90725990.0
2006-02-24 02:47:00,101.155,101.155,101.148,101.15,68869964.0
2006-02-24 02:48:00,101.155,101.155,101.143,101.143,15736988.0
2006-02-24 02:49:00,101.145,101.16,101.13,101.16,159699593.0
2006-02-24 02:50:00,101.15,101.161,101.123,101.123,111019075.0
2006-02-24 02:51:00,101.125,101.135,101.124,101.13,44026734.0
2006-02-24 02:52:00,101.13,101.15,101.13,101.13,121202298.0
2006-02-24 02:53:00,101.13,101.135,101.11,101.122,74090094.0
2006-02-24 02:54:00,101.13,101.145,101.129,101.145,232569047.0
2006-02-24 02:55:00,101.15,101.16,101.125,101.16,127164407.0
2006-02-24 02:56:00,101.16,101.16,101.123,101.123,57391597.0
2006-02-24 02:57:00,101.12,101.143,101.094,101.125,63878034.0
2006-02-24 02:58:00,101.13,101.195,101.13,101.195,72051090.0
2006-02-24 02:59:00,101.195,101.21,101.19,101.193,12096212.0
2006-02-24 03:00:00,101.193,101.211,101.159,101.2,374272092.0
2006-02-24 03:01:00,101.19,101.22,101.19,101.22,320066594.0
2006-02-24 03:02:00,101.225,101.235,101.2,101.22,71829621.0
2006-02-24 03:03:00,101.225,101.225,101.2,101.2,220244833.0
2006-02-24 03:04:00,101.193,101.193,101.14,101.17,77774838.0
2006-02-24 03:05:00,101.165,101.17,101.16,101.165,344808232.0
2006-02-24 03:06:00,101.165,101.165,101.145,101.145,87378140.0
2006-02-24 03:07:00,101.155,101.16,101.145,101.15,127416213.0
2006-02-24 03:08:00,101.155,101.155,101.085,101.1,29480729.0
2006-02-24 03:09:00,101.09,101.14,101.09,101.14,29242291.0
2006-02-24 03:10:00,101.14,101.151,101.13,101.15,140871507.0
2006-02-24 03:11:00,101.15,101.16,101.145,101.16,60071931.0
2006-02-24 03:12:00,101.16,101.16,101.145,101.15,59843080.0
2006-02-24 03:13:00,101.147,101.15,101.13,101.13,81404599.0
2006-02-24 03:14:00,101.125,101.156,101.09,101.125,81332206.0
2006-02-24 03:15:00,101.12,101.138,101.12,101.135,43639291.0
2006-02-24 03:16:00,101.14,101.143,101.097,101.097,376342551.0
2006-02-24 03:17:00,101.105,101.105,101.063,101.063,109695192.0
2006-02-24 03:18:00,101.06,101.082,101.018,101.075,59175567.0
2006-02-24 03:19:00,101.075,101.082,101.06,101.082,47805915.0
2006-02-24 03:20:00,101.083,101.11,101.081,101.11,205205936.0
2006-02-24 03:21:00,101.1,101.11,101.1,101.1,116173836.0
2006-02-24 03:22:00,101.11,101.125,101.11,101.11,58648122.0
2006-02-24 03:23:00,101.065,101.115,101.065,101.11,190772151.0
2006-02-24 03:24:00,101.105,101.142,101.105,101.105,31680441.0
2006-02-24 03:25:00,101.11,101.16,101.11,101.16,78331706.0
2006-02-24 03:26:00,101.153,101.185,101.14,101.175,162902438.0
2006-02-24 03:27:00,101.18,101.19,101.178,101.185,39046046.0
2006-02-24 03:28:00,101.185,101.19,101.175,101.19,20515758.0
2006-02-24 03:29:00,101.18,101.185,101.14,101.155,15335125.0
2006-02-24 03:30:00,101.153,101.161,101.153,101.155,170332996.0
2006-02-24 03:31:00,101.148,101.19,101.148,101.17,29712051.0
2006-02-24 03:32:00,101.17,101.186,101.17,101.18,6812750.0
2006-02-24 03:33:00,101.18,101.18,101.145,101.145,27736417.0
2006-02-24 03:34:00,101.105,101.159,101.105,101.12,25343138.0
2006-02-24 03:35:00,101.12,101.14,101.12,101.14,17562774.0
2006-02-24 03:36:00,101.135,101.155,101.106,101.155,71383258.0
2006-02-24 03:37:00,101.16,101.16,101.12,101.12,12177879.0
2006-02-24 03:38:00,101.11,101.13,101.1,101.1,59504280.0
2006-02-24 03:39:00,101.11,101.11,101.085,101.1,31634598.0
2006-02-24 03:40:00,101.085,101.09,101.085,101.087,5248390.0
2006-02-24 03:41:00,101.085,101.11,101.08,101.11,203210797.0
2006-02-24 03:42:00,101.105,101.105,101.105,101.105,2118633.0
2006-02-24 03:43:00,101.105,101.105,101.085,101.085,30302941.0
2006-02-24 03:44:00,101.085,101.115,101.083,101.115,11662753.0
2006-02-24 03:45:00,101.11,101.11,101.105,101.105,4439597.0
2006-02-24 03:46:00,101.115,101.13,101.115,101.13,34591143.0
2006-02-24 03:47:00,101.128,101.137,101.113,101.137,52819041.0
2006-02-24 03:48:00,101.14,101.14,101.08,101.08,57880074.0
2006-02-24 03:49:00,101.09,101.09,101.07,101.082,21850610.0
2006-02-24 03:50:00,101.087,101.113,101.087,101.095,52065401.0
2006-02-24 03:51:00,101.105,101.12,101.105,101.105,20865766.0
2006-02-24 03:52:00,101.105,101.105,101.08,101.1,36222393.0
2006-02-24 03:53:00,101.095,101.095,101.08,101.095,130721618.0
2006-02-24 03:54:00,101.1,101.1,101.051,101.088,49939220.0
2006-02-24 03:55:00,101.088,101.089,101.075,101.075,208488238.0
2006-02-24 03:56:00,101.08,101.08,101.08,101.08,8359939.0
2006-02-24 03:57:00,101.08,101.095,101.08,101.095,84760463.0
2006-02-24 03:58:00,101.105,101.105,101.082,101.085,10625424.0
2006-02-24 03:59:00,101.085,101.085,101.073,101.073,121485898.0
2006-02-24 04:00:00,101.085,101.12,101.065,101.12,230251112.0
2006-02-24 04:01:00,101.125,101.13,101.115,101.115,44004769.0
2006-02-24 04:02:00,101.115,101.159,101.115,101.158,153970976.0
2006-02-24 04:03:00,101.153,101.177,101.152,101.152,76127043.0
2006-02-24 04:04:00,101.155,101.155,101.12,101.12,27008505.0
2006-02-24 04:05:00,101.115,101.135,101.115,101.135,147442957.0
2006-02-24 04:06:00,101.133,101.133,101.12,101.123,19222934.0
2006-02-24 04:07:00,101.123,101.16,101.123,101.16,112482920.0
2006-02-24 04:08:00,101.147,101.174,101.147,101.158,34635145.0
2006-02-24 04:09:00,101.158,101.159,101.131,101.133,91962113.0
2006-02-24 04:10:00,101.135,101.2,101.135,101.19,32880465.0
2006-02-24 04:11:00,101.19,101.19,101.165,101.165,83397850.0
2006-02-24 04:12:00,101.16,101.177,101.15,101.15,87933032.0
2006-02-24 04:13:00,101.16,101.163,101.13,101.13,17351363.0
2006-02-24 04:14:00,101.13,101.143,101.13,101.133,85413875.0
2006-02-24 04:15:00,101.135,101.135,101.128,101.13,31155703.0
2006-02-24 04:16:00,101.13,101.137,101.125,101.125,21090490.0
2006-02-24 04:17:00,101.135,101.16,101.13,101.16,23073429.0
2006-02-24 04:18:00,101.148,101.166,101.133,101.133,219597633.0
2006-02-24 04:19:00,101.13,101.18,101.13,101.16,61198686.0
2006-02-24 04:20:00,101.165,101.165,101.158,101.165,49375703.0
2006-02-24 04:21:00,101.165,101.175,101.16,101.17,94651903.0
2006-02-24 04:22:00,101.16,101.17,101.15,101.163,45063420.0
2006-02-24 04:23:00,101.17,101.18,101.17,101.17,129451872.0
2006-02-24 04:24:00,101.175,101.178,101.17,101.175,26218367.0
2006-02-24 04:25:00,101.175,101.18,101.135,101.175,245164864.0
2006-02-24 04:26:00,101.177,101.19,101.15,101.15,33606634.0
2006-02-24 04:27:00,101.177,101.195,101.171,101.19,65214813.0
2006-02-24 04:28:00,101.195,101.2,101.167,101.2,35622047.0
2006-02-24 04:29:00,101.193,101.23,101.193,101.23,17719226.0
2006-02-24 04:30:00,101.24,101.24,101.192,101.192,102176386.0
2006-02-24 04:31:00,101.19,101.215,101.184,101.195,90484542.0
2006-02-24 04:32:00,101.195,101.21,101.192,101.21,50576414.0
2006-02-24 04:33:00,101.21,101.21,101.182,101.195,51630806.0
2006-02-24 04:34:00,101.187,101.207,101.187,101.205,91562860.0
2006-02-24 04:35:00,101.205,101.225,101.2,101.213,90121045.0
2006-02-24 04:36:00,101.215,101.221,101.195,101.195,18141226.0
2006-02-24 04:37:00,101.195,101.201,101.187,101.19,16287415.0
2006-02-24 04:38:00,101.18,101.2,101.177,101.183,96312809.0
2006-02-24 04:39:00,101.19,101.19,101.17,101.17,303134267.0
2006-02-24 04:40:00,101.18,101.185,101.173,101.18,25496796.0
2006-02-24 04:41:00,101.175,101.175,101.15,101.15,64230918.0
2006-02-24 04:42:00,101.155,101.155,101.101,101.135,47947493.0
2006-02-24 04:43:00,101.14,101.14,101.12,101.125,11824880.0
2006-02-24 04:44:00,101.13,101.135,101.12,101.13,32122539.0
2006-02-24 04:45:00,101.125,101.135,101.12,101.12,94209912.0
2006-02-24 04:46:00,101.125,101.149,101.12,101.12,48011160.0
2006-02-24 04:47:00,101.1,101.15,101.1,101.145,90655012.0
2006-02-24 04:48:00,101.135,101.169,101.135,101.157,140749341.0
2006-02-24 04:49:00,101.155,101.167,101.152,101.152,10796777.0
2006-02-24 04:50:00,101.16,101.165,101.153,101.155,39582340.0
2006-02-24 04:51:00,101.155,101.16,101.155,101.158,70327282.0
2006-02-24 04:52:00,101.155,101.155,101.14,101.15,73705511.0
2006-02-24 04:53:00,101.145,101.16,101.145,101.16,30108099.0
2006-02-24 04:54:00,101.155,101.16,101.15,101.16,29964387.0
2006-02-24 04:55:00,101.15,101.16,101.15,101.16,134710329.0
2006-02-24 04:56:00,101.155,101.165,101.152,101.155,57938707.0
2006-02-24 04:57:00,101.155,101.16,101.15,101.155,86466299.0
2006-02-24 04:58:00,101.16,101.182,101.155,101.155,39571971.0
2006-02-24 04:59:00,101.165,101.19,101.165,101.19,58944542.0
2006-02-24 05:00:00,101.185,101.185,101.17,101.185,16861235.0
2006-02-24 05:01:00,101.185,101.185,101.17,101.17,40549627.0
2006-02-24 05:02:00,101.17,101.17,101.16,101.17,58995518.0
2006-02-24 05:03:00,101.163,101.175,101.162,101.17,36846941.0
2006-02-24 05:04:00,101.163,101.175,101.162,101.17,58411965.0
2006-02-24 05:05:00,101.168,101.175,101.16,101.162,40626675.0
2006-02-24 05:06:00,101.16,101.18,101.16,101.165,229333030.0
2006-02-24 05:07:00,101.17,101.18,101.162,101.18,126153051.0
2006-02-24 05:08:00,101.18,101.189,101.18,101.185,56461808.0
2006-02-24 05:09:00,101.19,101.19,101.125,101.185,18327000.0
2006-02-24 05:10:00,101.177,101.19,101.17,101.19,55849015.0
2006-02-24 05:11:00,101.2,101.2,101.193,101.193,28827039.0
2006-02-24 05:12:00,101.2,101.2,101.185,101.2,63085256.0
2006-02-24 05:13:00,101.197,101.208,101.193,101.202,71080838.0
2006-02-24 05:14:00,101.205,101.21,101.2,101.205,52274804.0
2006-02-24 05:15:00,101.21,101.21,101.185,101.2,56465084.0
2006-02-24 05:16:00,101.185,101.2,101.183,101.2,38968570.0
2006-02-24 05:17:00,101.195,101.205,101.187,101.193,175292133.0
2006-02-24 05:18:00,101.187,101.205,101.187,101.2,17644802.0
2006-02-24 05:19:00,101.195,101.23,101.195,101.23,8543956.0
2006-02-24 05:20:00,101.23,101.235,101.22,101.22,220201499.0
2006-02-24 05:21:00,101.22,101.265,101.22,101.25,235188600.0
2006-02-24 05:22:00,101.25,101.26,101.25,101.26,11599046.0
2006-02-24 05:23:00,101.26,101.285,101.245,101.285,59772115.0
2006-02-24 05:24:00,101.29,101.29,101.265,101.265,49762101.0
2006-02-24 05:25:00,101.253,101.253,101.23,101.23,121771039.0
2006-02-24 05:26:00,101.225,101.246,101.222,101.24,11720391.0
2006-02-24 05:27:00,101.235,101.25,101.235,101.25,41983184.0
2006-02-24 05:28:00,101.245,101.265,101.245,101.265,246689817.0
2006-02-24 05:29:00,101.26,101.272,101.26,101.26,65275000.0
2006-02-24 05:30:00,101.258,101.267,101.245,101.245,30241296.0
2006-02-24 05:31:00,101.245,101.256,101.245,101.25,189140511.0
2006-02-24 05:32:00,101.25,101.267,101.245,101.245,47767171.0
2006-02-24 05:33:00,101.243,101.26,101.241,101.26,75496490.0
2006-02-24 05:34:00,101.26,101.265,101.245,101.255,189493671.0
2006-02-24 05:35:00,101.26,101.26,101.243,101.26,48031234.0
2006-02-24 05:36:00,101.26,101.26,101.242,101.245,71101775.0
2006-02-24 05:37:00,101.245,101.26,101.24,101.24,23180308.0
2006-02-24 05:38:00,101.25,101.255,101.238,101.24,72474579.0
2006-02-24 05:39:00,101.245,101.25,101.235,101.245,56845387.0
2006-02-24 05:40:00,101.245,101.25,101.237,101.24,140766862.0
2006-02-24 05:41:00,101.25,101.25,101.24,101.25,61180942.0
2006-02-24 05:42:00,101.245,101.25,101.237,101.25,72679521.0
2006-02-24 05:43:00,101.243,101.243,101.221,101.222,51368285.0
2006-02-24 05:44:00,101.225,101.25,101.225,101.25,288609220.0
2006-02-24 05:45:00,101.25,101.25,101.24,101.242,28971913.0
2006-02-24 05:46:00,101.242,101.25,101.238,101.25,43409157.0
2006-02-24 05:47:00,101.25,101.27,101.23,101.265,27556060.0
2006-02-24 05:48:00,101.275,101.275,101.265,101.27,26132091.0
2006-02-24 05:49:00,101.27,101.27,101.258,101.265,139556603.0
2006-02-24 05:50:00,101.265,101.275,101.255,101.275,128965334.0
2006-02-24 05:51:00,101.26,101.278,101.253,101.253,154807469.0
2006-02-24 05:52:00,101.26,101.26,101.23,101.25,30224603.0
2006-02-24 05:53:00,101.24,101.255,101.24,101.25,104795348.0
2006-02-24 05:54:00,101.255,101.26,101.25,101.25,121465168.0
2006-02-24 05:55:00,101.253,101.26,101.248,101.248,72219797.0
2006-02-24 05:56:00,101.25,101.26,101.233,101.233,74331291.0
2006-02-24 05:57:00,101.232,101.246,101.231,101.235,53295560.0
2006-02-24 05:58:00,101.23,101.25,101.23,101.235,102991676.0
2006-02-24 05:59:00,101.233,101.24,101.227,101.235,58089430.0
2006-02-24 06:00:00,101.24,101.24,101.225,101.23,103771658.0
2006-02-24 06:01:00,101.24,101.24,101.23,101.23,71301026.0
2006-02-24 06:02:00,101.225,101.225,101.16,101.21,53260441.0
2006-02-24 06:03:00,101.22,101.235,101.22,101.23,31406562.0
2006-02-24 06:04:00,101.225,101.235,101.217,101.225,47513667.0
2006-02-24 06:05:00,101.225,101.25,101.225,101.235,99531957.0
2006-02-24 06:06:00,101.237,101.24,101.231,101.24,18373094.0
2006-02-24 06:07:00,101.23,101.235,101.225,101.233,11113750.0
2006-02-24 06:08:00,101.23,101.24,101.225,101.235,31867111.0
2006-02-24 06:09:00,101.232,101.245,101.227,101.23,96204879.0
2006-02-24 06:10:00,101.24,101.245,101.227,101.235,11078464.0
2006-02-24 06:11:00,101.235,101.24,101.22,101.23,50897132.0
2006-02-24 06:12:00,101.24,101.25,101.23,101.23,20563414.0
2006-02-24 06:13:00,101.235,101.238,101.21,101.235,21624593.0
2006-02-24 06:14:00,101.235,101.24,101.233,101.235,50298693.0
2006-02-24 06:15:00,101.233,101.245,101.231,101.245,42425980.0
2006-02-24 06:16:00,101.24,101.242,101.235,101.235,246976894.0
2006-02-24 06:17:00,101.235,101.25,101.232,101.25,82588509.0
2006-02-24 06:18:00,101.205,101.292,101.205,101.24,39652229.0
2006-02-24 06:19:00,101.24,101.24,101.23,101.24,58191014.0
2006-02-24 06:20:00,101.232,101.26,101.232,101.245,65091302.0
2006-02-24 06:21:00,101.26,101.278,101.223,101.265,232805402.0
2006-02-24 06:22:00,101.265,101.27,101.257,101.265,138735937.0
2006-02-24 06:23:00,101.26,101.275,101.26,101.27,225745713.0
2006-02-24 06:24:00,101.27,101.275,101.265,101.265,14062171.0
2006-02-24 06:25:00,101.263,101.27,101.225,101.262,35955043.0
2006-02-24 06:26:00,101.27,101.275,101.262,101.265,294212104.0
2006-02-24 06:27:00,101.265,101.275,101.263,101.27,77531964.0
2006-02-24 06:28:00,101.275,101.275,101.26,101.26,159950920.0
2006-02-24 06:29:00,101.265,101.275,101.26,101.26,20659073.0
2006-02-24 06:30:00,101.275,101.275,101.263,101.27,76473608.0
2006-02-24 06:31:00,101.265,101.27,101.26,101.265,34638044.0
2006-02-24 06:32:00,101.265,101.275,101.258,101.26,91365545.0
2006-02-24 06:33:00,101.27,101.27,101.21,101.21,40944035.0
2006-02-24 06:34:00,101.24,101.256,101.24,101.255,31320210.0
2006-02-24 06:35:00,101.255,101.265,101.248,101.26,85869908.0
2006-02-24 06:36:00,101.265,101.265,101.233,101.233,97212713.0
2006-02-24 06:37:00,101.233,101.245,101.233,101.245,25007284.0
2006-02-24 06:38:00,101.24,101.245,101.23,101.233,93997262.0
2006-02-24 06:39:00,101.24,101.245,101.232,101.235,71001687.0
2006-02-24 06:40:00,101.23,101.235,101.195,101.233,83443862.0
2006-02-24 06:41:00,101.24,101.24,101.227,101.23,186290932.0
2006-02-24 06:42:00,101.228,101.245,101.228,101.235,31725662.0
2006-02-24 06:43:00,101.24,101.251,101.235,101.235,80107174.0
2006-02-24 06:44:00,101.235,101.26,101.235,101.247,82430843.0
2006-02-24 06:45:00,101.25,101.25,101.235,101.25,127256981.0
2006-02-24 06:46:00,101.245,101.255,101.24,101.245,56233753.0
2006-02-24 06:47:00,101.24,101.25,101.24,101.245,177371751.0
2006-02-24 06:48:00,101.255,101.27,101.255,101.27,83420174.0
2006-02-24 06:49:00,101.27,101.277,101.26,101.277,39459983.0
2006-02-24 06:50:00,101.235,101.293,101.235,101.26,62975903.0
2006-02-24 06:51:00,101.26,101.269,101.25,101.25,39862805.0
2006-02-24 06:52:00,101.265,101.265,101.247,101.253,34372338.0
2006-02-24 06:53:00,101.215,101.265,101.215,101.25,21710688.0
2006-02-24 06:54:00,101.252,101.26,101.248,101.248,134699081.0
2006-02-24 06:55:00,101.255,101.26,101.25,101.255,40374264.0
2006-02-24 06:56:00,101.255,101.255,101.24,101.24,65353334.0
2006-02-24 06:57:00,101.24,101.265,101.24,101.253,47864508.0
2006-02-24 06:58:00,101.253,101.255,101.24,101.255,42332159.0
2006-02-24 06:59:00,101.255,101.256,101.24,101.24,34103496.0
2006-02-24 07:00:00,101.25,101.25,101.24,101.25,79822558.0
2006-02-24 07:01:00,101.247,101.248,101.23,101.23,62327747.0
2006-02-24 07:02:00,101.23,101.23,101.197,101.197,81347518.0
2006-02-24 07:03:00,101.195,101.203,101.155,101.162,23207701.0
2006-02-24 07:04:00,101.158,101.184,101.153,101.18,36158167.0
2006-02-24 07:05:00,101.17,101.18,101.165,101.165,92206456.0
2006-02-24 07:06:00,101.165,101.182,101.165,101.18,17627877.0
2006-02-24 07:07:00,101.173,101.195,101.173,101.18,59859926.0
2006-02-24 07:08:00,101.19,101.19,101.17,101.185,101728503.0
2006-02-24 07:09:00,101.185,101.185,101.17,101.17,133749523.0
2006-02-24 07:10:00,101.18,101.186,101.178,101.185,90147365.0
2006-02-24 07:11:00,101.19,101.19,101.175,101.185,87906543.0
2006-02-24 07:12:00,101.19,101.19,101.175,101.185,48882597.0
2006-02-24 07:13:00,101.18,101.186,101.18,101.18,90520535.0
2006-02-24 07:14:00,101.185,101.185,101.17,101.178,24070827.0
2006-02-24 07:15:00,101.18,101.18,101.125,101.168,17048369.0
2006-02-24 07:16:00,101.175,101.185,101.17,101.178,228022607.0
2006-02-24 07:17:00,101.173,101.173,101.16,101.165,43646871.0
2006-02-24 07:18:00,101.162,101.162,101.13,101.155,62414963.0
2006-02-24 07:19:00,101.145,101.151,101.13,101.14,13051353.0
2006-02-24 07:20:00,101.133,101.141,101.12,101.12,163746715.0
2006-02-24 07:21:00,101.115,101.135,101.115,101.125,23087722.0
2006-02-24 07:22:00,101.12,101.15,101.12,101.14,64673122.0
2006-02-24 07:23:00,101.135,101.15,101.135,101.15,40654373.0
2006-02-24 07:24:00,101.16,101.16,101.14,101.14,71299877.0
2006-02-24 07:25:00,101.145,101.165,101.145,101.15,128993402.0
2006-02-24 07:26:00,101.143,101.16,101.13,101.16,245322882.0
2006-02-24 07:27:00,101.153,101.163,101.13,101.13,72999923.0
2006-02-24 07:28:00,101.133,101.145,101.133,101.145,9490516.0
2006-02-24 07:29:00,101.15,101.155,101.135,101.145,15696727.0
2006-02-24 07:30:00,101.155,101.164,101.15,101.15,21597301.0
2006-02-24 07:31:00,101.155,101.16,101.145,101.145,20968921.0
2006-02-24 07:32:00,101.14,101.155,101.14,101.155,130991138.0
2006-02-24 07:33:00,101.145,101.15,101.137,101.145,38683457.0
2006-02-24 07:34:00,101.14,101.155,101.14,101.145,48115974.0
2006-02-24 07:35:00,101.145,101.15,101.137,101.14,56162492.0
2006-02-24 07:36:00,101.145,101.15,101.137,101.137,46475232.0
2006-02-24 07:37:00,101.145,101.145,101.125,101.125,268966462.0
2006-02-24 07:38:00,101.13,101.13,101.105,101.105,24934459.0
2006-02-24 07:39:00,101.11,101.117,101.107,101.11,90922730.0
2006-02-24 07:40:00,101.107,101.122,101.103,101.105,103741891.0
2006-02-24 07:41:00,101.11,101.129,101.11,101.122,45124273.0
2006-02-24 07:42:00,101.13,101.16,101.11,101.16,50545783.0
2006-02-24 07:43:00,101.155,101.155,101.135,101.135,27353867.0
2006-02-24 07:44:00,101.135,101.165,101.135,101.165,26415989.0
2006-02-24 07:45:00,101.163,101.182,101.16,101.182,45316624.0
2006-02-24 07:46:00,101.185,101.192,101.17,101.19,75210920.0
2006-02-24 07:47:00,101.185,101.185,101.14,101.145,16287683.0
2006-02-24 07:48:00,101.15,101.15,101.122,101.125,94756173.0
2006-02-24 07:49:00,101.13,101.141,101.093,101.135,71081407.0
2006-02-24 07:50:00,101.135,101.16,101.135,101.16,34718667.0
2006-02-24 07:51:00,101.148,101.165,101.148,101.155,43149859.0
2006-02-24 07:52:00,101.155,101.155,101.095,101.095,4533395.0
2006-02-24 07:53:00,101.15,101.15,101.14,101.14,18156959.0
2006-02-24 07:54:00,101.12,101.165,101.12,101.165,68819990.0
2006-02-24 07:55:00,101.15,101.16,101.15,101.16,10230984.0
2006-02-24 07:56:00,101.16,101.16,101.152,101.16,43846231.0
2006-02-24 07:57:00,101.153,101.175,101.147,101.147,84977299.0
2006-02-24 07:58:00,101.155,101.17,101.15,101.155,45525638.0
2006-02-24 07:59:00,101.155,101.175,101.155,101.165,43758163.0
2006-02-24 08:00:00,101.165,101.175,101.16,101.16,81896562.0
2006-02-24 08:01:00,101.175,101.175,101.16,101.16,239291850.0
2006-02-24 08:02:00,101.165,101.192,101.165,101.19,42740560.0
2006-02-24 08:03:00,101.18,101.197,101.136,101.165,60210474.0
2006-02-24 08:04:00,101.157,101.17,101.157,101.165,33730648.0
2006-02-24 08:05:00,101.165,101.225,101.165,101.21,531088102.0
2006-02-24 08:06:00,101.208,101.25,101.185,101.23,26862760.0
2006-02-24 08:07:00,101.225,101.226,101.185,101.193,118400973.0
2006-02-24 08:08:00,101.195,101.2,101.195,101.2,85904057.0
2006-02-24 08:09:00,101.195,101.195,101.18,101.19,18763133.0
2006-02-24 08:10:00,101.19,101.225,101.19,101.21,50821533.0
2006-02-24 08:11:00,101.21,101.21,101.172,101.172,21560602.0
2006-02-24 08:12:00,101.177,101.195,101.177,101.195,24508589.0
2006-02-24 08:13:00,101.2,101.205,101.19,101.2,33726377.0
2006-02-24 08:14:00,101.2,101.205,101.19,101.19,37609454.0
2006-02-24 08:15:00,101.197,101.2,101.19,101.19,65872342.0
2006-02-24 08:16:00,101.195,101.2,101.19,101.195,22542062.0
2006-02-24 08:17:00,101.195,101.205,101.185,101.2,143742591.0
2006-02-24 08:18:00,101.192,101.2,101.187,101.195,200985599.0
2006-02-24 08:19:00,101.193,101.2,101.187,101.2,32528519.0
2006-02-24 08:20:00,101.205,101.205,101.19,101.195,54017372.0
2006-02-24 08:21:00,101.195,101.198,101.18,101.18,67126415.0
2006-02-24 08:22:00,101.19,101.19,101.135,101.17,30216780.0
2006-02-24 08:23:00,101.165,101.182,101.165,101.172,45216561.0
2006-02-24 08:24:00,101.175,101.19,101.172,101.175,632363797.0
2006-02-24 08:25:00,101.175,101.194,101.175,101.19,15574089.0
2006-02-24 08:26:00,101.2,101.208,101.18,101.195,20011321.0
2006-02-24 08:27:00,101.2,101.215,101.195,101.215,19955696.0
2006-02-24 08:28:00,101.2,101.214,101.193,101.193,35700985.0
2006-02-24 08:29:00,101.193,101.2,101.19,101.195,47636675.0
2006-02-24 08:30:00,101.195,101.195,101.172,101.18,52601601.0
2006-02-24 08:31:00,101.195,101.195,101.168,101.17,160081520.0
2006-02-24 08:32:00,101.18,101.193,101.149,101.192,80387926.0
2006-02-24 08:33:00,101.195,101.215,101.185,101.215,22333949.0
2006-02-24 08:34:00,101.205,101.222,101.205,101.21,204460104.0
2006-02-24 08:35:00,101.22,101.22,101.19,101.202,12199619.0
2006-02-24 08:36:00,101.21,101.225,101.21,101.215,117750330.0
2006-02-24 08:37:00,101.21,101.23,101.21,101.21,14379476.0
2006-02-24 08:38:00,101.22,101.23,101.209,101.23,116900684.0
2006-02-24 08:39:00,101.23,101.24,101.226,101.24,24279131.0
2006-02-24 08:40:00,101.225,101.242,101.225,101.227,148225250.0
2006-02-24 08:41:00,101.23,101.244,101.215,101.237,170189764.0
2006-02-24 08:42:00,101.24,101.24,101.217,101.225,20613294.0
2006-02-24 08:43:00,101.225,101.23,101.22,101.23,39649722.0
2006-02-24 08:44:00,101.225,101.229,101.205,101.205,39628403.0
2006-02-24 08:45:00,101.215,101.216,101.2,101.215,33922415.0
2006-02-24 08:46:00,101.22,101.22,101.204,101.208,65487017.0
2006-02-24 08:47:00,101.215,101.219,101.209,101.217,24683647.0
2006-02-24 08:48:00,101.225,101.23,101.217,101.23,99624350.0
2006-02-24 08:49:00,101.23,101.235,101.22,101.225,169383666.0
2006-02-24 08:50:00,101.23,101.235,101.22,101.225,33627949.0
2006-02-24 08:51:00,101.225,101.235,101.2,101.223,54479088.0
2006-02-24 08:52:00,101.225,101.235,101.225,101.235,33995218.0
2006-02-24 08:53:00,101.24,101.24,101.231,101.235,54200173.0
2006-02-24 08:54:00,101.225,101.23,101.22,101.22,250162425.0
2006-02-24 08:55:00,101.223,101.238,101.219,101.22,20109180.0
2006-02-24 08:56:00,101.215,101.217,101.198,101.215,157355058.0
2006-02-24 08:57:00,101.215,101.227,101.167,101.2,36481585.0
2006-02-24 08:58:00,101.205,101.215,101.2,101.202,33222849.0
2006-02-24 08:59:00,101.205,101.218,101.205,101.215,32158787.0
2006-02-24 09:00:00,101.215,101.23,101.214,101.23,86477090.0
2006-02-24 09:01:00,101.23,101.23,101.216,101.218,179158005.0
2006-02-24 09:02:00,101.213,101.213,101.2,101.2,44467179.0
2006-02-24 09:03:00,101.192,101.2,101.19,101.193,22407844.0
2006-02-24 09:04:00,101.2,101.217,101.2,101.217,429913030.0
2006-02-24 09:05:00,101.21,101.23,101.21,101.23,297302360.0
2006-02-24 09:06:00,101.22,101.225,101.2,101.225,17287179.0
2006-02-24 09:07:00,101.23,101.25,101.21,101.21,392020552.0
2006-02-24 09:08:00,101.205,101.225,101.205,101.225,27933945.0
2006-02-24 09:09:00,101.22,101.235,101.22,101.23,53168882.0
2006-02-24 09:10:00,101.23,101.23,101.209,101.21,65655994.0
2006-02-24 09:11:00,101.203,101.23,101.19,101.19,27390832.0
2006-02-24 09:12:00,101.21,101.228,101.198,101.215,59871032.0
2006-02-24 09:13:00,101.21,101.222,101.185,101.195,14983018.0
2006-02-24 09:14:00,101.2,101.21,101.195,101.205,185035221.0
2006-02-24 09:15:00,101.195,101.195,101.185,101.185,277850955.0
2006-02-24 09:16:00,101.177,101.19,101.169,101.19,48071852.0
2006-02-24 09:17:00,101.18,101.181,101.17,101.17,24679469.0
2006-02-24 09:18:00,101.175,101.191,101.175,101.18,78615362.0
2006-02-24 09:19:00,101.173,101.18,101.155,101.18,51370331.0
2006-02-24 09:20:00,101.177,101.2,101.17,101.2,91852484.0
2006-02-24 09:21:00,101.195,101.198,101.19,101.195,52126662.0
2006-02-24 09:22:00,101.195,101.198,101.162,101.163,24086539.0
2006-02-24 09:23:00,101.17,101.17,101.153,101.153,95036332.0
2006-02-24 09:24:00,101.152,101.162,101.147,101.15,21580669.0
2006-02-24 09:25:00,101.138,101.14,101.125,101.14,86353144.0
2006-02-24 09:26:00,101.14,101.16,101.14,101.14,31363738.0
2006-02-24 09:27:00,101.145,101.152,101.135,101.135,111112788.0
2006-02-24 09:28:00,101.125,101.135,101.12,101.12,92265783.0
2006-02-24 09:29:00,101.075,101.145,101.075,101.11,250368822.0
2006-02-24 09:30:00,101.12,101.122,101.105,101.113,53334026.0
2006-02-24 09:31:00,101.112,101.112,101.09,101.09,72020890.0
2006-02-24 09:32:00,101.087,101.1,101.08,101.08,85071779.0
2006-02-24 09:33:00,101.082,101.09,101.08,101.083,134122960.0
2006-02-24 09:34:00,101.085,101.101,101.042,101.085,59164640.0
2006-02-24 09:35:00,101.082,101.087,101.067,101.087,99722995.0
2006-02-24 09:36:00,101.082,101.105,101.082,101.1,72941643.0
2006-02-24 09:37:00,101.1,101.127,101.09,101.127,59202993.0
2006-02-24 09:38:00,101.14,101.142,101.117,101.12,56708367.0
2006-02-24 09:39:00,101.115,101.13,101.115,101.12,84081006.0
2006-02-24 09:40:00,101.105,101.13,101.105,101.12,81337064.0
2006-02-24 09:41:00,101.11,101.125,101.105,101.105,163260144.0
2006-02-24 09:42:00,101.11,101.135,101.105,101.12,14255471.0
2006-02-24 09:43:00,101.11,101.14,101.11,101.14,36948515.0
2006-02-24 09:44:00,101.13,101.148,101.13,101.148,118225403.0
2006-02-24 09:45:00,101.147,101.16,101.14,101.14,18375619.0
2006-02-24 09:46:00,101.147,101.147,101.13,101.13,62440817.0
2006-02-24 09:47:00,101.12,101.158,101.12,101.153,52532683.0
2006-02-24 09:48:00,101.15,101.166,101.15,101.157,141145444.0
2006-02-24 09:49:00,101.15,101.193,101.15,101.183,102244850.0
2006-02-24 09:50:00,101.185,101.2,101.173,101.193,103273216.0
2006-02-24 09:51:00,101.193,101.208,101.193,101.193,38036241.0
2006-02-24 09:52:00,101.195,101.24,101.195,101.24,69154957.0
2006-02-24 09:53:00,101.24,101.25,101.23,101.23,39392054.0
2006-02-24 09:54:00,101.23,101.235,101.223,101.23,62131076.0
2006-02-24 09:55:00,101.23,101.24,101.215,101.215,10950223.0
2006-02-24 09:56:00,101.215,101.23,101.212,101.22,476863200.0
2006-02-24 09:57:00,101.22,101.22,101.175,101.19,5253841.0
2006-02-24 09:58:00,101.187,101.217,101.187,101.203,73513766.0
2006-02-24 09:59:00,101.2,101.215,101.145,101.145,116556053.0
2006-02-24 10:00:00,101.193,101.241,101.193,101.21,75233446.0
2006-02-24 10:01:00,101.21,101.24,101.21,101.223,18394252.0
2006-02-24 10:02:00,101.23,101.23,101.198,101.198,23297744.0
2006-02-24 10:03:00,101.2,101.215,101.2,101.21,157942257.0
2006-02-24 10:04:00,101.203,101.215,101.2,101.215,73942814.0
2006-02-24 10:05:00,101.217,101.242,101.179,101.24,53862814.0
2006-02-24 10:06:00,101.24,101.29,101.24,101.26,70475360.0
2006-02-24 10:07:00,101.27,101.27,101.252,101.26,50102203.0
2006-02-24 10:08:00,101.25,101.288,101.25,101.275,21020460.0
2006-02-24 10:09:00,101.275,101.275,101.238,101.25,52138073.0
2006-02-24 10:10:00,101.245,101.252,101.225,101.233,32808899.0
2006-02-24 10:11:00,101.24,101.251,101.238,101.238,18948132.0
2006-02-24 10:12:00,101.24,101.265,101.235,101.265,182604876.0
2006-02-24 10:13:00,101.253,101.343,101.253,101.332,124719747.0
2006-02-24 10:14:00,101.343,101.398,101.343,101.36,74086569.0
2006-02-24 10:15:00,101.355,101.389,101.355,101.385,45633079.0
2006-02-24 10:16:00,101.38,101.455,101.377,101.438,14670076.0
2006-02-24 10:17:00,101.425,101.425,101.39,101.397,102337905.0
2006-02-24 10:18:00,101.38,101.42,101.38,101.42,34382993.0
2006-02-24 10:19:00,101.415,101.415,101.38,101.4,42682697.0
2006-02-24 10:20:00,101.385,101.405,101.385,101.405,140070705.0
2006-02-24 10:21:00,101.415,101.415,101.348,101.4,5797631.0
2006-02-24 10:22:00,101.393,101.42,101.393,101.415,91505470.0
2006-02-24 10:23:00,101.413,101.443,101.39,101.443,93959965.0
2006-02-24 10:24:00,101.45,101.555,101.45,101.555,74507467.0
2006-02-24 10:25:00,101.555,101.58,101.542,101.557,37967817.0
2006-02-24 10:26:00,101.553,101.553,101.495,101.495,41989769.0
2006-02-24 10:27:00,101.495,101.575,101.478,101.575,46490202.0
2006-02-24 10:28:00,101.578,101.578,101.545,101.545,97219164.0
2006-02-24 10:29:00,101.545,101.56,101.47,101.47,9153663.0
2006-02-24 10:30:00,101.455,101.49,101.417,101.465,54349446.0
2006-02-24 10:31:00,101.463,101.505,101.463,101.485,89696501.0
2006-02-24 10:32:00,101.48,101.486,101.46,101.475,68350707.0
2006-02-24 10:33:00,101.475,101.475,101.443,101.443,300953577.0
2006-02-24 10:34:00,101.45,101.46,101.435,101.443,73714680.0
2006-02-24 10:35:00,101.45,101.52,101.45,101.52,19557179.0
2006-02-24 10:36:00,101.513,101.525,101.47,101.525,101967473.0
2006-02-24 10:37:00,101.515,101.522,101.46,101.48,14585726.0
2006-02-24 10:38:00,101.49,101.49,101.45,101.45,55828058.0
2006-02-24 10:39:00,101.45,101.46,101.415,101.422,19175551.0
2006-02-24 10:40:00,101.43,101.445,101.43,101.445,90897815.0
2006-02-24 10:41:00,101.455,101.459,101.425,101.455,194058148.0
2006-02-24 10:42:00,101.405,101.465,101.405,101.433,223091664.0
2006-02-24 10:43:00,101.428,101.445,101.39,101.39,56573337.0
2006-02-24 10:44:00,101.385,101.425,101.385,101.425,109489840.0
2006-02-24 10:45:00,101.425,101.425,101.41,101.41,15415765.0
2006-02-24 10:46:00,101.402,101.402,101.36,101.36,36544867.0
2006-02-24 10:47:00,101.353,101.38,101.308,101.365,48098886.0
2006-02-24 10:48:00,101.37,101.37,101.34,101.36,17091701.0
2006-02-24 10:49:00,101.36,101.36,101.342,101.345,19117591.0
2006-02-24 10:50:00,101.35,101.37,101.33,101.37,72176612.0
2006-02-24 10:51:00,101.37,101.38,101.36,101.375,49638871.0
2006-02-24 10:52:00,101.37,101.39,101.33,101.39,7375126.0
2006-02-24 10:53:00,101.38,101.39,101.374,101.39,60198212.0
2006-02-24 10:54:00,101.39,101.408,101.39,101.395,43903162.0
2006-02-24 10:55:00,101.41,101.41,101.382,101.405,116059072.0
2006-02-24 10:56:00,101.39,101.4,101.385,101.385,116829564.0
2006-02-24 10:57:00,101.383,101.405,101.38,101.395,183602906.0
2006-02-24 10:58:00,101.39,101.39,101.368,101.385,268499033.0
2006-02-24 10:59:00,101.382,101.395,101.375,101.39,142541801.0
2006-02-24 11:00:00,101.38,101.38,101.37,101.37,33733818.0
2006-02-24 11:01:00,101.358,101.367,101.34,101.34,91915810.0
2006-02-24 11:02:00,101.337,101.349,101.333,101.345,20713224.0
2006-02-24 11:03:00,101.337,101.35,101.337,101.35,9751353.0
2006-02-24 11:04:00,101.345,101.345,101.334,101.335,39074024.0
2006-02-24 11:05:00,101.335,101.335,101.315,101.315,23438389.0
2006-02-24 11:06:00,101.325,101.325,101.31,101.313,74840047.0
2006-02-24 11:07:00,101.325,101.325,101.31,101.32,279271420.0
2006-02-24 11:08:00,101.315,101.315,101.285,101.285,33716625.0
2006-02-24 11:09:00,101.287,101.287,101.245,101.245,608416422.0
2006-02-24 11:10:00,101.24,101.255,101.217,101.237,149501003.0
2006-02-24 11:11:00,101.25,101.25,101.22,101.225,17434991.0
2006-02-24 11:12:00,101.225,101.23,101.225,101.23,100557376.0
2006-02-24 11:13:00,101.225,101.24,101.216,101.24,146803473.0
2006-02-24 11:14:00,101.245,101.245,101.213,101.213,79070079.0
2006-02-24 11:15:00,101.22,101.225,101.215,101.215,35673685.0
2006-02-24 11:16:00,101.22,101.242,101.186,101.215,110646986.0
2006-02-24 11:17:00,101.215,101.23,101.21,101.23,127772678.0
2006-02-24 11:18:00,101.225,101.27,101.225,101.26,94413472.0
2006-02-24 11:19:00,101.247,101.277,101.247,101.277,213998398.0
2006-02-24 11:20:00,101.28,101.28,101.25,101.25,128031376.0
2006-02-24 11:21:00,101.25,101.254,101.24,101.24,99883967.0
2006-02-24 11:22:00,101.233,101.233,101.187,101.187,112239947.0
2006-02-24 11:23:00,101.188,101.22,101.188,101.22,24555577.0
2006-02-24 11:24:00,101.212,101.24,101.212,101.23,49929733.0
2006-02-24 11:25:00,101.22,101.239,101.218,101.22,58183520.0
2006-02-24 11:26:00,101.23,101.24,101.215,101.215,21850282.0
2006-02-24 11:27:00,101.225,101.24,101.215,101.215,91665861.0
2006-02-24 11:28:00,101.22,101.228,101.219,101.225,119752815.0
2006-02-24 11:29:00,101.225,101.245,101.225,101.245,12488235.0
2006-02-24 11:30:00,101.24,101.243,101.155,101.155,77332835.0
2006-02-24 11:31:00,101.215,101.225,101.215,101.225,30872996.0
2006-02-24 11:32:00,101.223,101.223,101.207,101.207,26662045.0
2006-02-24 11:33:00,101.203,101.203,101.19,101.19,23166993.0
2006-02-24 11:34:00,101.185,101.195,101.18,101.18,36758595.0
2006-02-24 11:35:00,101.18,101.195,101.18,101.19,93829319.0
2006-02-24 11:36:00,101.188,101.188,101.15,101.15,213794790.0
2006-02-24 11:37:00,101.155,101.155,101.123,101.13,67244282.0
2006-02-24 11:38:00,101.135,101.15,101.107,101.107,298240865.0
2006-02-24 11:39:00,101.115,101.115,101.08,101.08,22112874.0
2006-02-24 11:40:00,101.085,101.085,101.035,101.035,29025784.0
2006-02-24 11:41:00,101.033,101.033,100.995,101.015,68673916.0
2006-02-24 11:42:00,101.005,101.038,101.005,101.03,245683708.0
2006-02-24 11:43:00,101.035,101.035,101.0,101.015,21493680.0
2006-02-24 11:44:00,101.015,101.047,101.015,101.04,34189254.0
2006-02-24 11:45:00,101.04,101.052,100.995,101.05,17517339.0
2006-02-24 11:46:00,101.037,101.06,101.037,101.06,82169001.0
2006-02-24 11:47:00,101.05,101.075,101.05,101.075,129669320.0
2006-02-24 11:48:00,101.075,101.085,101.06,101.085,16189954.0
2006-02-24 11:49:00,101.09,101.108,101.085,101.085,335598804.0
2006-02-24 11:50:00,101.078,101.095,101.078,101.09,8138263.0
2006-02-24 11:51:00,101.083,101.083,101.063,101.075,26460706.0
2006-02-24 11:52:00,101.085,101.09,101.075,101.08,47533521.0
2006-02-24 11:53:00,101.067,101.09,101.067,101.09,110908397.0
2006-02-24 11:54:00,101.085,101.105,101.085,101.1,21487323.0
2006-02-24 11:55:00,101.095,101.11,101.085,101.085,182037179.0
2006-02-24 11:56:00,101.09,101.1,101.09,101.095,26820610.0
2006-02-24 11:57:00,101.093,101.093,101.06,101.06,229445033.0
2006-02-24 11:58:00,101.062,101.062,101.035,101.04,66162322.0
2006-02-24 11:59:00,101.045,101.08,101.034,101.08,9731977.0
2006-02-24 12:00:00,101.073,101.085,101.052,101.073,11675338.0
2006-02-24 12:01:00,101.077,101.088,101.077,101.08,87757332.0
2006-02-24 12:02:00,101.075,101.086,101.07,101.07,62488408.0
2006-02-24 12:03:00,101.065,101.085,101.065,101.085,38226317.0
2006-02-24 12:04:00,101.09,101.09,101.065,101.07,104974853.0
2006-02-24 12:05:00,101.075,101.075,101.04,101.055,125361282.0
2006-02-24 12:06:00,101.06,101.078,101.03,101.04,68900068.0
2006-02-24 12:07:00,101.043,101.057,101.043,101.05,422846275.0
2006-02-24 12:08:00,101.065,101.065,101.036,101.04,30041452.0
2006-02-24 12:09:00,101.035,101.055,101.035,101.055,65381936.0
2006-02-24 12:10:00,101.053,101.053,101.003,101.02,45669873.0
2006-02-24 12:11:00,101.03,101.045,101.02,101.045,22778332.0
2006-02-24 12:12:00,101.043,101.055,101.035,101.05,48403613.0
2006-02-24 12:13:00,101.04,101.12,101.04,101.085,233801296.0
2006-02-24 12:14:00,101.09,101.092,101.08,101.085,45103605.0
2006-02-24 12:15:00,101.087,101.095,101.08,101.08,61399772.0
2006-02-24 12:16:00,101.09,101.09,101.065,101.065,34211845.0
2006-02-24 12:17:00,101.045,101.072,101.045,101.072,59845329.0
2006-02-24 12:18:00,101.085,101.087,101.075,101.08,5078492.0
2006-02-24 12:19:00,101.073,101.094,101.073,101.093,18969317.0
2006-02-24 12:20:00,101.1,101.118,101.065,101.075,5077145.0
2006-02-24 12:21:00,101.07,101.095,101.07,101.095,36027969.0
2006-02-24 12:22:00,101.1,101.105,101.082,101.085,3645378.0
2006-02-24 12:23:00,101.09,101.095,101.085,101.088,44154146.0
2006-02-24 12:24:00,101.085,101.095,101.08,101.085,266711493.0
2006-02-24 12:25:00,101.09,101.126,101.09,101.09,33674335.0
2006-02-24 12:26:00,101.12,101.133,101.12,101.133,21378057.0
2006-02-24 12:27:00,101.128,101.15,101.125,101.125,160061887.0
2006-02-24 12:28:00,101.125,101.17,101.125,101.16,109331692.0
2006-02-24 12:29:00,101.153,101.177,101.153,101.165,77313582.0
2006-02-24 12:30:00,101.157,101.18,101.157,101.165,79759751.0
2006-02-24 12:31:00,101.17,101.185,101.152,101.185,27041035.0
2006-02-24 12:32:00,101.17,101.19,101.167,101.19,29383811.0
2006-02-24 12:33:00,101.195,101.24,101.195,101.24,62007189.0
2006-02-24 12:34:00,101.233,101.237,101.215,101.215,113094929.0
2006-02-24 12:35:00,101.22,101.22,101.2,101.205,81618467.0
2006-02-24 12:36:00,101.207,101.22,101.175,101.22,96203856.0
2006-02-24 12:37:00,101.217,101.235,101.205,101.215,14022937.0
2006-02-24 12:38:00,101.225,101.23,101.21,101.21,15974697.0
2006-02-24 12:39:00,101.215,101.215,101.192,101.192,150063225.0
2006-02-24 12:40:00,101.2,101.205,101.193,101.2,5811335.0
2006-02-24 12:41:00,101.2,101.2,101.175,101.18,44018318.0
2006-02-24 12:42:00,101.177,101.186,101.16,101.167,41274287.0
2006-02-24 12:43:00,101.17,101.17,101.155,101.16,60114286.0
2006-02-24 12:44:00,101.155,101.175,101.155,101.17,107441946.0
2006-02-24 12:45:00,101.165,101.18,101.165,101.175,60668670.0
2006-02-24 12:46:00,101.175,101.18,101.172,101.18,18243980.0
2006-02-24 12:47:00,101.177,101.2,101.177,101.185,6988612.0
2006-02-24 12:48:00,101.19,101.2,101.185,101.19,286668755.0
2006-02-24 12:49:00,101.175,101.187,101.175,101.185,74124218.0
2006-02-24 12:50:00,101.183,101.19,101.18,101.18,27924890.0
2006-02-24 12:51:00,101.185,101.202,101.185,101.2,88483574.0
2006-02-24 12:52:00,101.195,101.215,101.18,101.185,25019133.0
2006-02-24 12:53:00,101.195,101.23,101.195,101.23,22033621.0
2006-02-24 12:54:00,101.235,101.272,101.235,101.255,27601016.0
2006-02-24 12:55:00,101.255,101.257,101.23,101.23,100634897.0
2006-02-24 12:56:00,101.23,101.231,101.215,101.215,276931756.0
2006-02-24 12:57:00,101.21,101.21,101.163,101.185,29604357.0
2006-02-24 12:58:00,101.19,101.19,101.177,101.185,118451964.0
2006-02-24 12:59:00,101.175,101.19,101.175,101.19,23898092.0
2006-02-24 13:00:00,101.178,101.178,101.165,101.165,48387876.0
2006-02-24 13:01:00,101.162,101.184,101.162,101.175,77313895.0
2006-02-24 13:02:00,101.185,101.21,101.185,101.21,68168265.0
2006-02-24 13:03:00,101.203,101.22,101.16,101.185,181101097.0
2006-02-24 13:04:00,101.19,101.195,101.182,101.185,171693445.0
2006-02-24 13:05:00,101.185,101.185,101.16,101.16,197517289.0
2006-02-24 13:06:00,101.163,101.178,101.155,101.155,44891651.0
2006-02-24 13:07:00,101.155,101.155,101.125,101.135,23419341.0
2006-02-24 13:08:00,101.135,101.137,101.115,101.125,97546968.0
2006-02-24 13:09:00,101.125,101.125,101.068,101.1,134737996.0
2006-02-24 13:10:00,101.1,101.105,101.055,101.055,48489657.0
2006-02-24 13:11:00,101.093,101.11,101.088,101.11,63369824.0
2006-02-24 13:12:00,101.107,101.14,101.107,101.135,38091158.0
2006-02-24 13:13:00,101.135,101.135,101.11,101.11,12974085.0
2006-02-24 13:14:00,101.112,101.121,101.112,101.12,49705208.0
2006-02-24 13:15:00,101.135,101.135,101.108,101.123,31372220.0
2006-02-24 13:16:00,101.125,101.125,101.11,101.115,106511027.0
2006-02-24 13:17:00,101.115,101.125,101.08,101.125,70699574.0
2006-02-24 13:18:00,101.125,101.146,101.125,101.13,165238996.0
2006-02-24 13:19:00,101.13,101.13,101.085,101.085,84500866.0
2006-02-24 13:20:00,101.08,101.13,101.06,101.1,99770751.0
2006-02-24 13:21:00,101.1,101.118,101.1,101.107,241475021.0
2006-02-24 13:22:00,101.11,101.134,101.103,101.103,140243887.0
2006-02-24 13:23:00,101.115,101.12,101.095,101.095,8809859.0
2006-02-24 13:24:00,101.1,101.105,101.095,101.095,172589117.0
2006-02-24 13:25:00,101.09,101.148,101.09,101.148,49212934.0
2006-02-24 13:26:00,101.145,101.175,101.145,101.175,12751694.0
2006-02-24 13:27:00,101.18,101.184,101.159,101.18,75449855.0
2006-02-24 13:28:00,101.185,101.19,101.153,101.155,56066663.0
2006-02-24 13:29:00,101.16,101.169,101.148,101.148,37997723.0
2006-02-24 13:30:00,101.16,101.205,101.16,101.205,125886158.0
2006-02-24 13:31:00,101.198,101.235,101.185,101.19,19749003.0
2006-02-24 13:32:00,101.19,101.205,101.18,101.205,14639487.0
2006-02-24 13:33:00,101.205,101.24,101.205,101.223,25794423.0
2006-02-24 13:34:00,101.225,101.243,101.22,101.22,354340613.0
2006-02-24 13:35:00,101.22,101.24,101.215,101.215,20614719.0
2006-02-24 13:36:00,101.215,101.23,101.211,101.23,300082807.0
2006-02-24 13:37:00,101.225,101.24,101.215,101.215,59303549.0
2006-02-24 13:38:00,101.22,101.223,101.21,101.21,14776333.0
2006-02-24 13:39:00,101.2,101.21,101.197,101.21,82191126.0
2006-02-24 13:40:00,101.203,101.22,101.203,101.21,116359491.0
2006-02-24 13:41:00,101.21,101.21,101.15,101.19,36454339.0
2006-02-24 13:42:00,101.183,101.185,101.163,101.163,20743782.0
2006-02-24 13:43:00,101.163,101.173,101.163,101.173,26701494.0
2006-02-24 13:44:00,101.175,101.21,101.165,101.165,47276769.0
2006-02-24 13:45:00,101.21,101.235,101.21,101.21,31994711.0
2006-02-24 13:46:00,101.215,101.227,101.172,101.172,98745426.0
2006-02-24 13:47:00,101.15,101.2,101.15,101.18,998517159.0
2006-02-24 13:48:00,101.18,101.195,101.158,101.19,86395926.0
2006-02-24 13:49:00,101.192,101.225,101.192,101.21,29621176.0
2006-02-24 13:50:00,101.22,101.231,101.2,101.22,64648359.0
2006-02-24 13:51:00,101.225,101.243,101.215,101.22,100124041.0
2006-02-24 13:52:00,101.225,101.23,101.218,101.23,16540861.0
2006-02-24 13:53:00,101.22,101.255,101.22,101.232,31213662.0
2006-02-24 13:54:00,101.235,101.26,101.232,101.232,123954883.0
2006-02-24 13:55:00,101.24,101.245,101.23,101.235,34550438.0
2006-02-24 13:56:00,101.228,101.233,101.215,101.215,21240332.0
2006-02-24 13:57:00,101.22,101.238,101.215,101.215,75255665.0
2006-02-24 13:58:00,101.215,101.225,101.21,101.21,40358699.0
2006-02-24 13:59:00,101.2,101.228,101.2,101.225,177434429.0
2006-02-24 14:00:00,101.22,101.25,101.22,101.25,17842930.0
2006-02-24 14:01:00,101.248,101.248,101.215,101.215,54927615.0
2006-02-24 14:02:00,101.21,101.223,101.187,101.187,66709454.0
2006-02-24 14:03:00,101.187,101.201,101.18,101.18,41837143.0
2006-02-24 14:04:00,101.187,101.187,101.077,101.112,65665515.0
2006-02-24 14:05:00,101.11,101.13,101.11,101.13,43756490.0
2006-02-24 14:06:00,101.14,101.16,101.14,101.16,17602577.0
2006-02-24 14:07:00,101.16,101.16,101.155,101.16,10752697.0
2006-02-24 14:08:00,101.155,101.163,101.155,101.16,121141995.0
2006-02-24 14:09:00,101.155,101.17,101.155,101.17,136899631.0
2006-02-24 14:10:00,101.168,101.168,101.145,101.145,27520579.0
2006-02-24 14:11:00,101.15,101.16,101.142,101.16,13459349.0
2006-02-24 14:12:00,101.152,101.158,101.122,101.135,157389239.0
2006-02-24 14:13:00,101.14,101.14,101.091,101.135,98539111.0
2006-02-24 14:14:00,101.135,101.135,101.09,101.105,139252172.0
2006-02-24 14:15:00,101.1,101.115,101.09,101.105,50314438.0
2006-02-24 14:16:00,101.105,101.195,101.105,101.185,114645324.0
2006-02-24 14:17:00,101.185,101.227,101.18,101.205,109338833.0
2006-02-24 14:18:00,101.21,101.22,101.196,101.205,40099719.0
2006-02-24 14:19:00,101.215,101.215,101.19,101.2,47499632.0
2006-02-24 14:20:00,101.195,101.23,101.195,101.218,42192715.0
2006-02-24 14:21:00,101.228,101.235,101.13,101.13,27737569.0
2006-02-24 14:22:00,101.14,101.15,101.103,101.113,55941310.0
2006-02-24 14:23:00,101.115,101.14,101.115,101.14,18777826.0
2006-02-24 14:24:00,101.132,101.164,101.132,101.145,96071097.0
2006-02-24 14:25:00,101.14,101.145,101.123,101.123,72620252.0
2006-02-24 14:26:00,101.125,101.125,101.1,101.1,28838857.0
2006-02-24 14:27:00,101.092,101.12,101.075,101.12,39176626.0
2006-02-24 14:28:00,101.128,101.19,101.115,101.19,43375400.0
2006-02-24 14:29:00,101.19,101.223,101.19,101.223,27727797.0
2006-02-24 14:30:00,101.22,101.24,101.22,101.24,80782194.0
2006-02-24 14:31:00,101.23,101.237,101.195,101.237,120999685.0
2006-02-24 14:32:00,101.235,101.235,101.22,101.22,48445028.0
2006-02-24 14:33:00,101.217,101.232,101.216,101.22,32197013.0
2006-02-24 14:34:00,101.213,101.25,101.213,101.24,22427995.0
2006-02-24 14:35:00,101.24,101.25,101.215,101.233,9342388.0
2006-02-24 14:36:00,101.24,101.25,101.237,101.25,12194219.0
2006-02-24 14:37:00,101.245,101.255,101.2,101.255,132115533.0
2006-02-24 14:38:00,101.253,101.277,101.24,101.26,25017120.0
2006-02-24 14:39:00,101.255,101.295,101.25,101.28,14186736.0
2006-02-24 14:40:00,101.275,101.305,101.255,101.255,87664298.0
2006-02-24 14:41:00,101.25,101.26,101.23,101.26,101418756.0
2006-02-24 14:42:00,101.25,101.273,101.25,101.27,79236168.0
2006-02-24 14:43:00,101.27,101.27,101.225,101.225,18363187.0
2006-02-24 14:44:00,101.26,101.275,101.222,101.275,31526118.0
2006-02-24 14:45:00,101.275,101.282,101.26,101.26,58471265.0
2006-02-24 14:46:00,101.265,101.27,101.25,101.27,28529734.0
2006-02-24 14:47:00,101.26,101.26,101.22,101.22,159751165.0
2006-02-24 14:48:00,101.21,101.235,101.21,101.235,36726196.0
2006-02-24 14:49:00,101.24,101.25,101.24,101.25,83366403.0
2006-02-24 14:50:00,101.24,101.255,101.24,101.255,115111045.0
2006-02-24 14:51:00,101.242,101.242,101.197,101.225,167010468.0
2006-02-24 14:52:00,101.215,101.245,101.215,101.23,205832317.0
2006-02-24 14:53:00,101.225,101.235,101.225,101.23,63506401.0
2006-02-24 14:54:00,101.23,101.237,101.215,101.215,27634835.0
2006-02-24 14:55:00,101.22,101.245,101.22,101.235,70668955.0
2006-02-24 14:56:00,101.24,101.24,101.217,101.217,9963041.0
2006-02-24 14:57:00,101.228,101.235,101.22,101.225,73730386.0
2006-02-24 14:58:00,101.225,101.23,101.217,101.23,84368988.0
2006-02-24 14:59:00,101.23,101.235,101.22,101.235,113221106.0
2006-02-24 15:00:00,101.175,101.245,101.175,101.23,77954904.0
2006-02-24 15:01:00,101.24,101.243,101.195,101.203,123120856.0
2006-02-24 15:02:00,101.215,101.215,101.18,101.19,187874795.0
2006-02-24 15:03:00,101.195,101.21,101.19,101.21,95086062.0
2006-02-24 15:04:00,101.215,101.215,101.193,101.202,36571232.0
2006-02-24 15:05:00,101.205,101.21,101.193,101.2,267122232.0
2006-02-24 15:06:00,101.21,101.21,101.18,101.2,78314139.0
2006-02-24 15:07:00,101.205,101.235,101.205,101.233,87102995.0
2006-02-24 15:08:00,101.235,101.297,101.235,101.255,85182689.0
2006-02-24 15:09:00,101.26,101.27,101.24,101.27,54244350.0
2006-02-24 15:10:00,101.265,101.307,101.239,101.295,73951214.0
2006-02-24 15:11:00,101.3,101.355,101.3,101.333,107903009.0
2006-02-24 15:12:00,101.327,101.335,101.31,101.335,46383339.0
2006-02-24 15:13:00,101.35,101.367,101.35,101.36,56900914.0
2006-02-24 15:14:00,101.37,101.405,101.37,101.39,127615184.0
2006-02-24 15:15:00,101.39,101.41,101.375,101.383,38998763.0
2006-02-24 15:16:00,101.385,101.43,101.385,101.43,25930469.0
2006-02-24 15:17:00,101.425,101.533,101.425,101.53,26495794.0
2006-02-24 15:18:00,101.52,101.52,101.477,101.503,25017941.0
2006-02-24 15:19:00,101.497,101.532,101.497,101.523,68298282.0
2006-02-24 15:20:00,101.525,101.548,101.507,101.507,65658132.0
2006-02-24 15:21:00,101.515,101.53,101.46,101.46,37925706.0
2006-02-24 15:22:00,101.46,101.485,101.45,101.45,55052594.0
2006-02-24 15:23:00,101.468,101.47,101.455,101.46,148564623.0
2006-02-24 15:24:00,101.46,101.487,101.456,101.472,127861811.0
2006-02-24 15:25:00,101.467,101.485,101.44,101.45,114642397.0
2006-02-24 15:26:00,101.405,101.47,101.405,101.46,40694952.0
2006-02-24 15:27:00,101.455,101.46,101.42,101.46,23193642.0
2006-02-24 15:28:00,101.453,101.47,101.45,101.463,23022115.0
2006-02-24 15:29:00,101.463,101.485,101.46,101.46,31607061.0
2006-02-24 15:30:00,101.46,101.505,101.395,101.42,49635158.0
2006-02-24 15:31:00,101.435,101.52,101.43,101.47,85048375.0
2006-02-24 15:32:00,101.468,101.505,101.445,101.495,67234719.0
2006-02-24 15:33:00,101.49,101.495,101.425,101.425,132042357.0
2006-02-24 15:34:00,101.43,101.47,101.405,101.415,14007719.0
2006-02-24 15:35:00,101.407,101.407,101.365,101.38,61775006.0
2006-02-24 15:36:00,101.375,101.39,101.35,101.39,23293598.0
2006-02-24 15:37:00,101.378,101.39,101.36,101.385,138759756.0
2006-02-24 15:38:00,101.345,101.4,101.345,101.363,48420673.0
2006-02-24 15:39:00,101.365,101.405,101.36,101.4,187209447.0
2006-02-24 15:40:00,101.39,101.415,101.364,101.4,76209132.0
2006-02-24 15:41:00,101.392,101.392,101.365,101.375,65549142.0
2006-02-24 15:42:00,101.367,101.385,101.355,101.37,87473157.0
2006-02-24 15:43:00,101.368,101.368,101.335,101.335,84791465.0
2006-02-24 15:44:00,101.335,101.348,101.282,101.282,36423089.0
2006-02-24 15:45:00,101.28,101.325,101.28,101.315,79222424.0
2006-02-24 15:46:00,101.325,101.355,101.29,101.29,196758095.0
2006-02-24 15:47:00,101.295,101.295,101.28,101.287,20197026.0
2006-02-24 15:48:00,101.295,101.297,101.255,101.255,47911763.0
2006-02-24 15:49:00,101.26,101.295,101.25,101.29,134098429.0
2006-02-24 15:50:00,101.295,101.325,101.295,101.32,115774873.0
2006-02-24 15:51:00,101.335,101.335,101.31,101.328,24910939.0
2006-02-24 15:52:00,101.335,101.355,101.33,101.33,50222056.0
2006-02-24 15:53:00,101.335,101.335,101.32,101.32,27830008.0
2006-02-24 15:54:00,101.315,101.35,101.315,101.325,101708460.0
2006-02-24 15:55:00,101.33,101.341,101.3,101.3,256423502.0
2006-02-24 15:56:00,101.305,101.315,101.3,101.315,66250790.0
2006-02-24 15:57:00,101.315,101.32,101.295,101.32,12959227.0
2006-02-24 15:58:00,101.317,101.325,101.31,101.31,205488437.0
2006-02-24 15:59:00,101.32,101.32,101.244,101.282,123749379.0
2006-02-24 16:00:00,101.28,101.281,101.26,101.27,43069216.0
2006-02-24 16:01:00,101.26,101.3,101.26,101.285,43282764.0
2006-02-24 16:02:00,101.29,101.305,101.287,101.287,58626340.0
2006-02-24 16:03:00,101.293,101.325,101.293,101.325,93728226.0
2006-02-24 16:04:00,101.325,101.333,101.32,101.325,55559227.0
2006-02-24 16:05:00,101.33,101.331,101.315,101.315,38498099.0
2006-02-24 16:06:00,101.318,101.345,101.318,101.345,101681295.0
2006-02-24 16:07:00,101.35,101.367,101.33,101.33,18409478.0
2006-02-24 16:08:00,101.33,101.34,101.321,101.325,10996580.0
2006-02-24 16:09:00,101.325,101.358,101.325,101.343,61400319.0
2006-02-24 16:10:00,101.34,101.347,101.323,101.33,42707998.0
2006-02-24 16:11:00,101.33,101.345,101.33,101.332,52824573.0
2006-02-24 16:12:00,101.34,101.357,101.34,101.34,22026396.0
2006-02-24 16:13:00,101.35,101.35,101.3,101.34,48801591.0
2006-02-24 16:14:00,101.34,101.387,101.3,101.3,36258560.0
2006-02-24 16:15:00,101.345,101.35,101.3,101.3,83107283.0
2006-02-24 16:16:00,101.29,101.335,101.29,101.313,27815139.0
2006-02-24 16:17:00,101.313,101.313,101.28,101.28,43527067.0
2006-02-24 16:18:00,101.285,101.3,101.25,101.25,30457062.0
2006-02-24 16:19:00,101.245,101.275,101.245,101.255,87649217.0
2006-02-24 16:20:00,101.253,101.29,101.24,101.29,56549456.0
2006-02-24 16:21:00,101.29,101.29,101.27,101.277,106913422.0
2006-02-24 16:22:00,101.27,101.278,101.246,101.247,81654278.0
2006-02-24 16:23:00,101.248,101.262,101.223,101.25,14039754.0
2006-02-24 16:24:00,101.245,101.265,101.24,101.265,82438514.0
2006-02-24 16:25:00,101.26,101.26,101.225,101.225,56634142.0
2006-02-24 16:26:00,101.23,101.24,101.21,101.21,193230059.0
2006-02-24 16:27:00,101.205,101.24,101.205,101.24,42718808.0
2006-02-24 16:28:00,101.235,101.265,101.235,101.25,118552242.0
2006-02-24 16:29:00,101.255,101.265,101.23,101.26,19774851.0
2006-02-24 16:30:00,101.255,101.265,101.233,101.24,54098512.0
2006-02-24 16:31:00,101.245,101.251,101.235,101.235,34724048.0
2006-02-24 16:32:00,101.245,101.245,101.2,101.2,104129659.0
2006-02-24 16:33:00,101.197,101.2,101.165,101.168,50722112.0
2006-02-24 16:34:00,101.173,101.2,101.092,101.12,58359574.0
2006-02-24 16:35:00,101.12,101.12,101.095,101.108,52193872.0
2006-02-24 16:36:00,101.12,101.14,101.12,101.14,76871260.0
2006-02-24 16:37:00,101.14,101.17,101.105,101.14,54784926.0
2006-02-24 16:38:00,101.15,101.162,101.135,101.135,240054785.0
2006-02-24 16:39:00,101.135,101.149,101.135,101.135,174570463.0
2006-02-24 16:40:00,101.13,101.16,101.13,101.16,32919773.0
2006-02-24 16:41:00,101.152,101.152,101.13,101.145,71992708.0
2006-02-24 16:42:00,101.15,101.18,101.096,101.17,26691567.0
2006-02-24 16:43:00,101.175,101.18,101.119,101.18,62714657.0
2006-02-24 16:44:00,101.175,101.175,101.13,101.145,12843227.0
2006-02-24 16:45:00,101.155,101.17,101.13,101.155,97954286.0
2006-02-24 16:46:00,101.16,101.175,101.16,101.17,24623438.0
2006-02-24 16:47:00,101.158,101.185,101.158,101.17,71264885.0
2006-02-24 16:48:00,101.165,101.18,101.155,101.17,17964616.0
2006-02-24 16:49:00,101.157,101.18,101.156,101.18,122211731.0
2006-02-24 16:50:00,101.173,101.185,101.16,101.16,106896896.0
2006-02-24 16:51:00,101.157,101.17,101.156,101.17,32162834.0
2006-02-24 16:52:00,101.17,101.17,101.152,101.162,118902408.0
2006-02-24 16:53:00,101.17,101.17,101.155,101.16,94329674.0
2006-02-24 16:54:00,101.152,101.174,101.152,101.165,47784577.0
2006-02-24 16:55:00,101.163,101.163,101.085,101.155,144882185.0
2006-02-24 16:56:00,101.155,101.155,101.122,101.145,58002842.0
2006-02-24 16:57:00,101.145,101.155,101.14,101.14,36948668.0
2006-02-24 16:58:00,101.14,101.152,101.134,101.145,118757121.0
2006-02-24 16:59:00,101.145,101.145,101.102,101.115,154626951.0
2006-02-24 17:00:00,101.115,101.14,101.115,101.13,90445275.0
2006-02-24 17:01:00,101.125,101.14,101.11,101.14,85873822.0
2006-02-24 17:02:00,101.13,101.13,101.09,101.12,630054790.0
2006-02-24 17:03:00,101.13,101.172,101.12,101.17,44921456.0
2006-02-24 17:04:00,101.17,101.198,101.17,101.188,43917719.0
2006-02-24 17:05:00,101.205,101.225,101.175,101.215,79936878.0
2006-02-24 17:06:00,101.215,101.22,101.2,101.205,6533860.0
2006-02-24 17:07:00,101.2,101.205,101.172,101.172,44720543.0
2006-02-24 17:08:00,101.18,101.193,101.167,101.185,68605655.0
2006-02-24 17:09:00,101.178,101.24,101.15,101.24,59247899.0
2006-02-24 17:10:00,101.24,101.262,101.232,101.245,70318125.0
2006-02-24 17:11:00,101.245,101.245,101.22,101.22,47160176.0
2006-02-24 17:12:00,101.225,101.235,101.195,101.195,89420497.0
2006-02-24 17:13:00,101.195,101.22,101.195,101.2,99174776.0
2006-02-24 17:14:00,101.205,101.205,101.19,101.2,38683340.0
2006-02-24 17:15:00,101.195,101.227,101.195,101.227,79063933.0
2006-02-24 17:16:00,101.225,101.265,101.225,101.265,34531340.0
2006-02-24 17:17:00,101.253,101.26,101.24,101.25,91221344.0
2006-02-24 17:18:00,101.25,101.28,101.23,101.25,45304002.0
2006-02-24 17:19:00,101.25,101.279,101.25,101.27,97051563.0
2006-02-24 17:20:00,101.257,101.275,101.257,101.265,16809386.0
2006-02-24 17:21:00,101.267,101.286,101.253,101.265,42442880.0
2006-02-24 17:22:00,101.27,101.305,101.257,101.305,28116230.0
2006-02-24 17:23:00,101.31,101.31,101.275,101.275,24666506.0
2006-02-24 17:24:00,101.27,101.29,101.268,101.29,92187061.0
2006-02-24 17:25:00,101.29,101.29,101.23,101.23,84831275.0
2006-02-24 17:26:00,101.23,101.23,101.177,101.22,70537325.0
2006-02-24 17:27:00,101.22,101.225,101.205,101.22,75900627.0
2006-02-24 17:28:00,101.218,101.225,101.209,101.21,990251947.0
2006-02-24 17:29:00,101.225,101.225,101.2,101.22,58359607.0
2006-02-24 17:30:00,101.215,101.27,101.215,101.25,128095905.0
2006-02-24 17:31:00,101.25,101.259,101.247,101.247,68628320.0
2006-02-24 17:32:00,101.24,101.259,101.23,101.23,116415751.0
2006-02-24 17:33:00,101.245,101.253,101.245,101.245,59429169.0
2006-02-24 17:34:00,101.245,101.26,101.229,101.25,95917530.0
2006-02-24 17:35:00,101.243,101.253,101.223,101.223,31909293.0
2006-02-24 17:36:00,101.225,101.253,101.225,101.253,278181262.0
2006-02-24 17:37:00,101.255,101.3,101.252,101.29,33679108.0
2006-02-24 17:38:00,101.295,101.295,101.27,101.282,191378125.0
2006-02-24 17:39:00,101.295,101.3,101.275,101.277,29679620.0
2006-02-24 17:40:00,101.28,101.285,101.263,101.275,168503580.0
2006-02-24 17:41:00,101.28,101.293,101.28,101.293,63355589.0
2006-02-24 17:42:00,101.285,101.303,101.251,101.272,145266757.0
2006-02-24 17:43:00,101.273,101.285,101.237,101.275,218696974.0
2006-02-24 17:44:00,101.267,101.276,101.23,101.243,92218455.0
2006-02-24 17:45:00,101.245,101.269,101.233,101.262,7883995.0
2006-02-24 17:46:00,101.265,101.288,101.26,101.263,87955624.0
2006-02-24 17:47:00,101.265,101.3,101.255,101.3,147593593.0
2006-02-24 17:48:00,101.293,101.293,101.239,101.27,164870576.0
2006-02-24 17:49:00,101.285,101.3,101.27,101.288,13871192.0
2006-02-24 17:50:00,101.29,101.29,101.25,101.262,133684065.0
2006-02-24 17:51:00,101.27,101.27,101.217,101.217,110666828.0
2006-02-24 17:52:00,101.217,101.235,101.16,101.16,153424667.0
2006-02-24 17:53:00,101.17,101.177,101.123,101.123,80102715.0
2006-02-24 17:54:00,101.12,101.166,101.12,101.14,41935763.0
2006-02-24 17:55:00,101.143,101.19,101.143,101.19,220833262.0
2006-02-24 17:56:00,101.188,101.21,101.17,101.203,14469111.0
2006-02-24 17:57:00,101.2,101.24,101.2,101.22,27611084.0
2006-02-24 17:58:00,101.23,101.27,101.23,101.27,42537938.0
2006-02-24 17:59:00,101.28,101.315,101.28,101.315,100764972.0
2006-02-24 18:00:00,101.325,101.35,101.285,101.35,9950448.0
2006-02-24 18:01:00,101.35,101.37,101.35,101.368,57245383.0
2006-02-24 18:02:00,101.375,101.393,101.353,101.38,140342939.0
2006-02-24 18:03:00,101.372,101.405,101.326,101.385,204169868.0
2006-02-24 18:04:00,101.39,101.4,101.38,101.39,67613595.0
2006-02-24 18:05:00,101.39,101.408,101.357,101.408,82752110.0
2006-02-24 18:06:00,101.397,101.488,101.39,101.485,55711453.0
2006-02-24 18:07:00,101.483,101.493,101.48,101.493,107017950.0
2006-02-24 18:08:00,101.495,101.495,101.474,101.475,19773146.0
2006-02-24 18:09:00,101.48,101.48,101.417,101.417,201063329.0
2006-02-24 18:10:00,101.43,101.44,101.43,101.435,95780416.0
2006-02-24 18:11:00,101.435,101.46,101.42,101.42,47558633.0
2006-02-24 18:12:00,101.43,101.438,101.43,101.43,11402426.0
2006-02-24 18:13:00,101.422,101.435,101.405,101.408,109549000.0
2006-02-24 18:14:00,101.415,101.463,101.41,101.463,64734300.0
2006-02-24 18:15:00,101.47,101.472,101.45,101.465,51058802.0
2006-02-24 18:16:00,101.47,101.47,101.443,101.443,139939105.0
2006-02-24 18:17:00,101.45,101.45,101.425,101.44,95773042.0
2006-02-24 18:18:00,101.427,101.46,101.423,101.423,127022190.0
2006-02-24 18:19:00,101.422,101.455,101.422,101.455,74344498.0
2006-02-24 18:20:00,101.453,101.467,101.428,101.45,51080785.0
2006-02-24 18:21:00,101.45,101.5,101.45,101.49,23602090.0
2006-02-24 18:22:00,101.48,101.483,101.453,101.475,39614974.0
2006-02-24 18:23:00,101.48,101.48,101.44,101.452,23853306.0
2006-02-24 18:24:00,101.455,101.457,101.425,101.425,27485090.0
2006-02-24 18:25:00,101.44,101.455,101.419,101.44,40960626.0
2006-02-24 18:26:00,101.425,101.425,101.41,101.42,114049164.0
2006-02-24 18:27:00,101.42,101.448,101.395,101.395,21881129.0
2006-02-24 18:28:00,101.435,101.435,101.4,101.4,38316608.0
2006-02-24 18:29:00,101.4,101.405,101.385,101.392,20291103.0
2006-02-24 18:30:00,101.4,101.435,101.4,101.435,16638550.0
2006-02-24 18:31:00,101.435,101.455,101.435,101.44,74484424.0
2006-02-24 18:32:00,101.44,101.46,101.44,101.46,188514787.0
2006-02-24 18:33:00,101.465,101.48,101.45,101.45,43658157.0
2006-02-24 18:34:00,101.46,101.475,101.458,101.475,88769152.0
2006-02-24 18:35:00,101.48,101.48,101.44,101.455,187627890.0
2006-02-24 18:36:00,101.46,101.476,101.46,101.47,158213637.0
2006-02-24 18:37:00,101.48,101.48,101.465,101.475,174376477.0
2006-02-24 18:38:00,101.485,101.485,101.435,101.475,8428058.0
2006-02-24 18:39:00,101.48,101.493,101.48,101.48,57653951.0
2006-02-24 18:40:00,101.495,101.531,101.495,101.53,11710728.0
2006-02-24 18:41:00,101.535,101.535,101.501,101.503,24518019.0
2006-02-24 18:42:00,101.505,101.507,101.497,101.502,262548570.0
2006-02-24 18:43:00,101.51,101.51,101.5,101.51,38470408.0
2006-02-24 18:44:00,101.51,101.525,101.51,101.515,101969854.0
2006-02-24 18:45:00,101.503,101.518,101.483,101.5,82817442.0
2006-02-24 18:46:00,101.505,101.505,101.482,101.497,56735674.0
2006-02-24 18:47:00,101.495,101.498,101.47,101.47,181813011.0
2006-02-24 18:48:00,101.467,101.504,101.46,101.465,78667260.0
2006-02-24 18:49:00,101.475,101.486,101.475,101.485,49326762.0
2006-02-24 18:50:00,101.495,101.501,101.49,101.5,49204479.0
2006-02-24 18:51:00,101.5,101.5,101.49,101.495,55518878.0
2006-02-24 18:52:00,101.493,101.51,101.493,101.51,108425323.0
2006-02-24 18:53:00,101.51,101.51,101.488,101.49,16026440.0
2006-02-24 18:54:00,101.49,101.49,101.477,101.485,118202338.0
2006-02-24 18:55:00,101.48,101.48,101.46,101.46,30784870.0
2006-02-24 18:56:00,101.45,101.495,101.45,101.47,134678922.0
2006-02-24 18:57:00,101.475,101.485,101.47,101.47,20113049.0
2006-02-24 18:58:00,101.47,101.47,101.44,101.44,334607896.0
2006-02-24 18:59:00,101.435,101.47,101.415,101.427,41113503.0
2006-02-24 19:00:00,101.428,101.493,101.428,101.47,67978377.0
2006-02-24 19:01:00,101.46,101.5,101.426,101.482,8612185.0
2006-02-24 19:02:00,101.48,101.502,101.48,101.487,77813005.0
2006-02-24 19:03:00,101.505,101.516,101.498,101.505,2236313.0
2006-02-24 19:04:00,101.505,101.521,101.505,101.51,91108144.0
2006-02-24 19:05:00,101.503,101.535,101.463,101.507,86293797.0
2006-02-24 19:06:00,101.515,101.522,101.515,101.522,104190272.0
2006-02-24 19:07:00,101.525,101.572,101.525,101.572,75160086.0
2006-02-24 19:08:00,101.585,101.585,101.545,101.585,42231491.0
2006-02-24 19:09:00,101.59,101.65,101.59,101.64,82058469.0
2006-02-24 19:10:00,101.635,101.65,101.61,101.61,47357147.0
2006-02-24 19:11:00,101.613,101.613,101.57,101.585,26232257.0
2006-02-24 19:12:00,101.587,101.614,101.587,101.59,59148967.0
2006-02-24 19:13:00,101.59,101.635,101.59,101.635,25617313.0
2006-02-24 19:14:00,101.623,101.632,101.623,101.627,34825820.0
2006-02-24 19:15:00,101.63,101.63,101.585,101.62,157067981.0
2006-02-24 19:16:00,101.625,101.63,101.617,101.617,193397655.0
2006-02-24 19:17:00,101.625,101.635,101.618,101.618,78371563.0
2006-02-24 19:18:00,101.62,101.629,101.605,101.605,82420202.0
2006-02-24 19:19:00,101.61,101.628,101.61,101.62,46389373.0
2006-02-24 19:20:00,101.635,101.64,101.631,101.64,137241764.0
2006-02-24 19:21:00,101.645,101.647,101.62,101.62,78385976.0
2006-02-24 19:22:00,101.623,101.636,101.615,101.615,131874319.0
2006-02-24 19:23:00,101.613,101.645,101.607,101.645,46390010.0
2006-02-24 19:24:00,101.64,101.64,101.627,101.64,235796642.0
2006-02-24 19:25:00,101.64,101.641,101.625,101.63,160867447.0
2006-02-24 19:26:00,101.62,101.63,101.62,101.62,10530080.0
2006-02-24 19:27:00,101.63,101.63,101.623,101.623,13794419.0
2006-02-24 19:28:00,101.625,101.638,101.621,101.627,220762513.0
2006-02-24 19:29:00,101.623,101.63,101.62,101.623,319627262.0
2006-02-24 19:30:00,101.62,101.63,101.62,101.625,46961976.0
2006-02-24 19:31:00,101.625,101.627,101.597,101.597,51936248.0
2006-02-24 19:32:00,101.605,101.615,101.605,101.615,181599608.0
2006-02-24 19:33:00,101.61,101.61,101.57,101.57,700398935.0
2006-02-24 19:34:00,101.58,101.595,101.573,101.595,89313326.0
2006-02-24 19:35:00,101.585,101.585,101.575,101.575,16052238.0
2006-02-24 19:36:00,101.57,101.583,101.56,101.58,51790635.0
2006-02-24 19:37:00,101.568,101.585,101.568,101.57,31543763.0
2006-02-24 19:38:00,101.575,101.597,101.575,101.585,107802322.0
2006-02-24 19:39:00,101.577,101.595,101.57,101.595,95073133.0
2006-02-24 19:40:00,101.6,101.605,101.58,101.58,30310981.0
2006-02-24 19:41:00,101.58,101.586,101.568,101.577,80509408.0
2006-02-24 19:42:00,101.585,101.585,101.562,101.57,24954687.0
2006-02-24 19:43:00,101.563,101.563,101.53,101.53,32735157.0
2006-02-24 19:44:00,101.525,101.525,101.5,101.52,52450203.0
2006-02-24 19:45:00,101.52,101.52,101.47,101.473,38237547.0
2006-02-24 19:46:00,101.47,101.47,101.415,101.415,161334992.0
2006-02-24 19:47:00,101.457,101.486,101.44,101.44,106581418.0
2006-02-24 19:48:00,101.433,101.436,101.418,101.418,81822655.0
2006-02-24 19:49:00,101.435,101.45,101.431,101.45,62947668.0
2006-02-24 19:50:00,101.45,101.462,101.446,101.455,33673759.0
2006-02-24 19:51:00,101.455,101.485,101.426,101.485,59781847.0
2006-02-24 19:52:00,101.485,101.496,101.48,101.49,135771537.0
2006-02-24 19:53:00,101.488,101.497,101.481,101.485,86101977.0
2006-02-24 19:54:00,101.473,101.48,101.468,101.477,55468901.0
2006-02-24 19:55:00,101.48,101.485,101.475,101.48,24047788.0
2006-02-24 19:56:00,101.48,101.48,101.47,101.48,160209987.0
2006-02-24 19:57:00,101.48,101.48,101.449,101.455,46537678.0
2006-02-24 19:58:00,101.46,101.475,101.449,101.453,37030725.0
2006-02-24 19:59:00,101.46,101.477,101.46,101.475,8341121.0
2006-02-24 20:00:00,101.473,101.478,101.46,101.463,301618832.0
2006-02-24 20:01:00,101.465,101.481,101.464,101.473,19256666.0
2006-02-24 20:02:00,101.47,101.49,101.465,101.49,14137056.0
2006-02-24 20:03:00,101.49,101.49,101.458,101.46,41898754.0
2006-02-24 20:04:00,101.47,101.497,101.47,101.473,47282246.0
2006-02-24 20:05:00,101.485,101.495,101.48,101.48,270689981.0
2006-02-24 20:06:00,101.483,101.495,101.481,101.485,51389413.0
2006-02-24 20:07:00,101.485,101.507,101.485,101.5,39253808.0
2006-02-24 20:08:00,101.487,101.5,101.487,101.495,45662465.0
2006-02-24 20:09:00,101.495,101.496,101.482,101.49,71617042.0
2006-02-24 20:10:00,101.5,101.501,101.479,101.485,140345989.0
2006-02-24 20:11:00,101.495,101.495,101.46,101.46,34344576.0
2006-02-24 20:12:00,101.495,101.495,101.465,101.465,35227809.0
2006-02-24 20:13:00,101.465,101.469,101.453,101.455,142360109.0
2006-02-24 20:14:00,101.445,101.445,101.42,101.425,37651116.0
2006-02-24 20:15:00,101.425,101.425,101.395,101.395,85711102.0
2006-02-24 20:16:00,101.395,101.42,101.381,101.413,101393288.0
2006-02-24 20:17:00,101.41,101.425,101.409,101.425,68660189.0
2006-02-24 20:18:00,101.43,101.455,101.43,101.445,101204002.0
2006-02-24 20:19:00,101.44,101.45,101.437,101.45,140205600.0
2006-02-24 20:20:00,101.442,101.455,101.437,101.445,146268064.0
2006-02-24 20:21:00,101.45,101.45,101.433,101.445,30676522.0
2006-02-24 20:22:00,101.455,101.455,101.43,101.445,37886152.0
2006-02-24 20:23:00,101.44,101.448,101.44,101.445,112074655.0
2006-02-24 20:24:00,101.437,101.46,101.43,101.46,77814317.0
2006-02-24 20:25:00,101.46,101.465,101.45,101.465,11713322.0
2006-02-24 20:26:00,101.465,101.474,101.46,101.465,248715929.0
2006-02-24 20:27:00,101.463,101.47,101.46,101.47,65283320.0
2006-02-24 20:28:00,101.463,101.487,101.463,101.48,240526307.0
2006-02-24 20:29:00,101.49,101.49,101.44,101.485,141509052.0
2006-02-24 20:30:00,101.49,101.49,101.475,101.483,133365574.0
2006-02-24 20:31:00,101.48,101.481,101.465,101.465,167975894.0
2006-02-24 20:32:00,101.465,101.49,101.465,101.48,119627042.0
2006-02-24 20:33:00,101.472,101.48,101.468,101.47,76918089.0
2006-02-24 20:34:00,101.48,101.48,101.45,101.45,44458210.0
2006-02-24 20:35:00,101.47,101.475,101.47,101.473,138311284.0
2006-02-24 20:36:00,101.473,101.483,101.46,101.48,228421619.0
2006-02-24 20:37:00,101.48,101.485,101.475,101.477,102363929.0
2006-02-24 20:38:00,101.48,101.482,101.463,101.482,27867536.0
2006-02-24 20:39:00,101.49,101.49,101.455,101.48,10568894.0
2006-02-24 20:40:00,101.47,101.48,101.47,101.475,133137343.0
2006-02-24 20:41:00,101.47,101.504,101.47,101.495,92512040.0
2006-02-24 20:42:00,101.49,101.535,101.49,101.535,42033954.0
2006-02-24 20:43:00,101.537,101.54,101.53,101.535,38329891.0
2006-02-24 20:44:00,101.537,101.537,101.52,101.52,130777763.0
2006-02-24 20:45:00,101.51,101.526,101.471,101.52,28449075.0
2006-02-24 20:46:00,101.518,101.559,101.518,101.54,49775184.0
2006-02-24 20:47:00,101.545,101.55,101.495,101.543,26408018.0
2006-02-24 20:48:00,101.55,101.59,101.55,101.59,59258234.0
2006-02-24 20:49:00,101.585,101.585,101.563,101.563,66483394.0
2006-02-24 20:50:00,101.57,101.579,101.545,101.573,151414510.0
2006-02-24 20:51:00,101.575,101.582,101.56,101.57,11616093.0
2006-02-24 20:52:00,101.575,101.655,101.575,101.655,143504238.0
2006-02-24 20:53:00,101.65,101.65,101.595,101.603,65821421.0
2006-02-24 20:54:00,101.61,101.624,101.604,101.61,95460174.0
2006-02-24 20:55:00,101.61,101.615,101.597,101.615,62285213.0
2006-02-24 20:56:00,101.61,101.65,101.61,101.643,20506597.0
2006-02-24 20:57:00,101.645,101.665,101.635,101.66,84321492.0
2006-02-24 20:58:00,101.66,101.723,101.66,101.723,107611561.0
2006-02-24 20:59:00,101.725,101.725,101.66,101.66,82574581.0
2006-02-24 21:00:00,101.655,101.685,101.655,101.685,126832469.0
2006-02-24 21:01:00,101.685,101.725,101.685,101.715,70756035.0
2006-02-24 21:02:00,101.72,101.74,101.71,101.72,50416168.0
2006-02-24 21:03:00,101.71,101.74,101.71,101.735,9916970.0
2006-02-24 21:04:00,101.735,101.74,101.724,101.725,109363329.0
2006-02-24 21:05:00,101.725,101.725,101.72,101.72,58289401.0
2006-02-24 21:06:00,101.715,101.723,101.715,101.72,59725985.0
2006-02-24 21:07:00,101.733,101.733,101.697,101.73,18368654.0
2006-02-24 21:08:00,101.725,101.735,101.72,101.735,39078015.0
2006-02-24 21:09:00,101.735,101.75,101.728,101.75,57858373.0
2006-02-24 21:10:00,101.75,101.775,101.75,101.775,159206760.0
2006-02-24 21:11:00,101.78,101.78,101.762,101.77,100587125.0
2006-02-24 21:12:00,101.765,101.78,101.764,101.77,185848973.0
2006-02-24 21:13:00,101.765,101.795,101.765,101.795,147566835.0
2006-02-24 21:14:00,101.8,101.8,101.767,101.767,140555189.0
2006-02-24 21:15:00,101.775,101.8,101.77,101.77,9283181.0
2006-02-24 21:16:00,101.765,101.785,101.765,101.785,17063185.0
2006-02-24 21:17:00,101.795,101.795,101.77,101.77,29587576.0
2006-02-24 21:18:00,101.76,101.786,101.76,101.785,63646258.0
2006-02-24 21:19:00,101.787,101.795,101.782,101.79,30947110.0
2006-02-24 21:20:00,101.79,101.795,101.782,101.782,10001298.0
2006-02-24 21:21:00,101.777,101.777,101.735,101.735,122899829.0
2006-02-24 21:22:00,101.73,101.755,101.73,101.74,186947446.0
2006-02-24 21:23:00,101.735,101.785,101.735,101.785,144184442.0
2006-02-24 21:24:00,101.775,101.785,101.77,101.78,94528173.0
2006-02-24 21:25:00,101.767,101.79,101.76,101.775,114976764.0
2006-02-24 21:26:00,101.763,101.783,101.763,101.77,44303980.0
2006-02-24 21:27:00,101.78,101.82,101.75,101.82,14732998.0
2006-02-24 21:28:00,101.812,101.875,101.812,101.875,45266482.0
2006-02-24 21:29:00,101.87,101.87,101.851,101.855,20435577.0
2006-02-24 21:30:00,101.843,101.86,101.835,101.835,252191658.0
2006-02-24 21:31:00,101.823,101.864,101.815,101.82,43036254.0
2006-02-24 21:32:00,101.845,101.849,101.827,101.827,42744596.0
2006-02-24 21:33:00,101.83,101.83,101.798,101.81,87534437.0
2006-02-24 21:34:00,101.81,101.85,101.81,101.845,13982013.0
2006-02-24 21:35:00,101.795,101.845,101.795,101.795,25078088.0
2006-02-24 21:36:00,101.84,101.84,101.82,101.835,209374069.0
2006-02-24 21:37:00,101.838,101.84,101.83,101.83,30502834.0
2006-02-24 21:38:00,101.83,101.83,101.8,101.8,56633561.0
2006-02-24 21:39:00,101.81,101.825,101.795,101.825,25463400.0
2006-02-24 21:40:00,101.822,101.88,101.822,101.875,21152817.0
2006-02-24 21:41:00,101.865,101.87,101.855,101.855,71663741.0
2006-02-24 21:42:00,101.86,101.86,101.839,101.84,52673773.0
2006-02-24 21:43:00,101.84,101.84,101.83,101.835,50658178.0
2006-02-24 21:44:00,101.84,101.855,101.84,101.845,28643950.0
2006-02-24 21:45:00,101.845,101.851,101.833,101.833,117254673.0
2006-02-24 21:46:00,101.845,101.845,101.828,101.84,100821483.0
2006-02-24 21:47:00,101.835,101.835,101.81,101.825,68960033.0
2006-02-24 21:48:00,101.815,101.842,101.775,101.835,35472891.0
2006-02-24 21:49:00,101.84,101.845,101.808,101.808,57110559.0
2006-02-24 21:50:00,101.82,101.825,101.785,101.825,80246593.0
2006-02-24 21:51:00,101.82,101.82,101.805,101.805,163435143.0
2006-02-24 21:52:00,101.805,101.81,101.795,101.795,168060015.0
2006-02-24 21:53:00,101.81,101.82,101.803,101.805,133502871.0
2006-02-24 21:54:00,101.795,101.795,101.77,101.77,67386605.0
2006-02-24 21:55:00,101.757,101.778,101.757,101.77,25640459.0
2006-02-24 21:56:00,101.775,101.775,101.74,101.76,7509333.0
2006-02-24 21:57:00,101.755,101.759,101.728,101.728,77151731.0
2006-02-24 21:58:00,101.73,101.76,101.728,101.74,69815695.0
2006-02-24 21:59:00,101.74,101.775,101.74,101.775,42149069.0
2006-02-24 22:00:00,101.78,101.79,101.762,101.79,39298005.0
2006-02-24 22:01:00,101.782,101.782,101.77,101.77,17783037.0
2006-02-24 22:02:00,101.762,101.77,101.76,101.77,9661498.0
2006-02-24 22:03:00,101.77,101.77,101.75,101.75,15812863.0
2006-02-24 22:04:00,101.743,101.743,101.732,101.732,168945048.0
2006-02-24 22:05:00,101.745,101.745,101.733,101.735,119839881.0
2006-02-24 22:06:00,101.735,101.74,101.728,101.728,13155921.0
2006-02-24 22:07:00,101.74,101.743,101.715,101.715,19093960.0
2006-02-24 22:08:00,101.72,101.72,101.71,101.72,35788018.0
2006-02-24 22:09:00,101.675,101.725,101.675,101.713,65035928.0
2006-02-24 22:10:00,101.715,101.72,101.705,101.715,65606989.0
2006-02-24 22:11:00,101.72,101.725,101.7,101.71,23797060.0
2006-02-24 22:12:00,101.713,101.737,101.713,101.73,34282861.0
2006-02-24 22:13:00,101.735,101.735,101.721,101.723,100217994.0
2006-02-24 22:14:00,101.723,101.725,101.715,101.715,19968463.0
2006-02-24 22:15:00,101.715,101.733,101.715,101.73,137732625.0
2006-02-24 22:16:00,101.733,101.737,101.728,101.73,80631013.0
2006-02-24 22:17:00,101.73,101.73,101.722,101.73,7367309.0
2006-02-24 22:18:00,101.73,101.741,101.73,101.74,278436822.0
2006-02-24 22:19:00,101.74,101.75,101.718,101.75,42800419.0
2006-02-24 22:20:00,101.745,101.746,101.684,101.72,23531348.0
2006-02-24 22:21:00,101.725,101.739,101.718,101.73,47242332.0
2006-02-24 22:22:00,101.73,101.734,101.715,101.72,23091481.0
2006-02-24 22:23:00,101.72,101.72,101.667,101.68,38286466.0
2006-02-24 22:24:00,101.685,101.705,101.685,101.687,87250745.0
2006-02-24 22:25:00,101.695,101.695,101.67,101.67,7749609.0
2006-02-24 22:26:00,101.67,101.69,101.67,101.67,57849214.0
2006-02-24 22:27:00,101.673,101.689,101.673,101.68,60468510.0
2006-02-24 22:28:00,101.685,101.699,101.685,101.69,160245749.0
2006-02-24 22:29:00,101.685,101.69,101.68,101.685,42669140.0
2006-02-24 22:30:00,101.685,101.695,101.677,101.677,29377637.0
2006-02-24 22:31:00,101.685,101.69,101.68,101.69,59800883.0
2006-02-24 22:32:00,101.685,101.688,101.685,101.685,126971721.0
2006-02-24 22:33:00,101.673,101.699,101.673,101.68,105320039.0
2006-02-24 22:34:00,101.69,101.69,101.645,101.69,180271586.0
2006-02-24 22:35:00,101.69,101.695,101.682,101.69,109927214.0
2006-02-24 22:36:00,101.68,101.705,101.68,101.705,51879781.0
2006-02-24 22:37:00,101.71,101.733,101.71,101.73,138624711.0
2006-02-24 22:38:00,101.725,101.73,101.725,101.725,28434707.0
2006-02-24 22:39:00,101.727,101.74,101.713,101.715,245817351.0
2006-02-24 22:40:00,101.73,101.73,101.725,101.725,29241118.0
2006-02-24 22:41:00,101.723,101.73,101.717,101.723,69079916.0
2006-02-24 22:42:00,101.73,101.73,101.723,101.73,45465815.0
2006-02-24 22:43:00,101.728,101.728,101.7,101.7,132446404.0
2006-02-24 22:44:00,101.705,101.715,101.705,101.715,19033725.0
2006-02-24 22:45:00,101.703,101.715,101.66,101.7,15233952.0
2006-02-24 22:46:00,101.71,101.71,101.7,101.7,32540831.0
2006-02-24 22:47:00,101.7,101.7,101.67,101.67,72593931.0
2006-02-24 22:48:00,101.66,101.685,101.66,101.66,90228742.0
2006-02-24 22:49:00,101.657,101.657,101.645,101.655,30094920.0
2006-02-24 22:50:00,101.66,101.695,101.66,101.695,55208832.0
2006-02-24 22:51:00,101.695,101.7,101.69,101.7,57064071.0
2006-02-24 22:52:00,101.687,101.72,101.687,101.72,53176503.0
2006-02-24 22:53:00,101.715,101.715,101.7,101.7,110595052.0
2006-02-24 22:54:00,101.705,101.705,101.69,101.69,146861762.0
2006-02-24 22:55:00,101.695,101.705,101.69,101.69,37220595.0
2006-02-24 22:56:00,101.69,101.7,101.683,101.685,139096050.0
2006-02-24 22:57:00,101.69,101.697,101.687,101.695,94016855.0
2006-02-24 22:58:00,101.685,101.7,101.685,101.7,56003516.0
2006-02-24 22:59:00,101.69,101.7,101.687,101.687,76012274.0
2006-02-24 23:00:00,101.692,101.7,101.69,101.695,37394960.0
2006-02-24 23:01:00,101.7,101.723,101.7,101.723,35462180.0
2006-02-24 23:02:00,101.725,101.74,101.725,101.725,42942599.0
2006-02-24 23:03:00,101.73,101.73,101.703,101.725,82109786.0
2006-02-24 23:04:00,101.723,101.725,101.703,101.725,30679073.0
2006-02-24 23:05:00,101.717,101.735,101.717,101.725,125274819.0
2006-02-24 23:06:00,101.72,101.735,101.71,101.71,118331540.0
2006-02-24 23:07:00,101.705,101.727,101.705,101.723,33490356.0
2006-02-24 23:08:00,101.73,101.73,101.698,101.7,76082646.0
2006-02-24 23:09:00,101.705,101.708,101.69,101.69,61401502.0
2006-02-24 23:10:00,101.695,101.705,101.69,101.7,51399779.0
2006-02-24 23:11:00,101.705,101.705,101.665,101.68,71370355.0
2006-02-24 23:12:00,101.672,101.685,101.67,101.675,26693645.0
2006-02-24 23:13:00,101.665,101.7,101.665,101.7,51056175.0
2006-02-24 23:14:00,101.69,101.704,101.655,101.655,52411852.0
2006-02-24 23:15:00,101.652,101.663,101.645,101.645,52811925.0
2006-02-24 23:16:00,101.655,101.665,101.595,101.595,97261878.0
2006-02-24 23:17:00,101.645,101.647,101.643,101.643,70600870.0
2006-02-24 23:18:00,101.64,101.655,101.637,101.65,16603549.0
2006-02-24 23:19:00,101.645,101.646,101.625,101.645,232922351.0
2006-02-24 23:20:00,101.65,101.65,101.64,101.65,72279465.0
2006-02-24 23:21:00,101.65,101.659,101.628,101.655,57176043.0
2006-02-24 23:22:00,101.655,101.665,101.65,101.665,126990378.0
2006-02-24 23:23:00,101.663,101.67,101.612,101.67,24291943.0
2006-02-24 23:24:00,101.667,101.675,101.665,101.675,11522566.0
2006-02-24 23:25:00,101.67,101.67,101.643,101.645,30045763.0
2006-02-24 23:26:00,101.653,101.67,101.647,101.67,24752722.0
2006-02-24 23:27:00,101.67,101.685,101.67,101.67,64747035.0
2006-02-24 23:28:00,101.675,101.675,101.66,101.665,111204785.0
2006-02-24 23:29:00,101.67,101.68,101.67,101.672,35805651.0
2006-02-24 23:30:00,101.672,101.683,101.672,101.683,223667699.0
2006-02-24 23:31:00,101.69,101.695,101.683,101.683,85990425.0
2006-02-24 23:32:00,101.683,101.69,101.68,101.685,17388132.0
2006-02-24 23:33:00,101.695,101.71,101.689,101.705,28960036.0
2006-02-24 23:34:00,101.693,101.7,101.687,101.69,131056398.0
2006-02-24 23:35:00,101.687,101.7,101.687,101.693,110028362.0
2006-02-24 23:36:00,101.69,101.7,101.685,101.685,41456438.0
2006-02-24 23:37:00,101.69,101.72,101.69,101.72,110022955.0
2006-02-24 23:38:00,101.705,101.72,101.705,101.717,39805946.0
2006-02-24 23:39:00,101.715,101.725,101.71,101.72,52422893.0
2006-02-24 23:40:00,101.715,101.72,101.705,101.72,84367603.0
2006-02-24 23:41:00,101.713,101.725,101.713,101.715,139567354.0
2006-02-24 23:42:00,101.72,101.72,101.71,101.72,32582298.0
2006-02-24 23:43:00,101.715,101.725,101.708,101.708,48426171.0
2006-02-24 23:44:00,101.715,101.72,101.71,101.72,35817246.0
2006-02-24 23:45:00,101.72,101.72,101.707,101.72,27896200.0
2006-02-24 23:46:00,101.715,101.725,101.71,101.72,54233332.0
2006-02-24 23:47:00,101.718,101.725,101.705,101.715,69881311.0
2006-02-24 23:48:00,101.715,101.72,101.712,101.715,47240546.0
2006-02-24 23:49:00,101.72,101.72,101.715,101.715,62359333.0
2006-02-24 23:50:00,101.71,101.72,101.705,101.71,58810950.0
2006-02-24 23:51:00,101.72,101.725,101.71,101.715,51655865.0
2006-02-24 23:52:00,101.72,101.725,101.675,101.725,40383943.0
2006-02-24 23:53:00,101.71,101.72,101.705,101.705,100501065.0
2006-02-24 23:54:00,101.71,101.725,101.71,101.725,6693746.0
2006-02-24 23:55:00,101.72,101.72,101.7,101.7,127169078.0
2006-02-24 23:56:00,101.71,101.72,101.71,101.715,143594077.0
2006-02-24 23:57:00,101.715,101.725,101.71,101.72,158988691.0
2006-02-24 23:58:00,101.708,101.72,101.708,101.72,23918247.0
2006-02-24 23:59:00,101.715,101.725,101.71,101.715,13634869.0
2006-02-27 00:11:00,101.715,101.715,101.67,101.67,9352886.0
2006-02-27 00:12:00,101.66,101.67,101.66,101.67,19598949.0
2006-02-27 00:13:00,101.675,101.675,101.66,101.665,119038457.0
2006-02-27 00:14:00,101.66,101.66,101.66,101.66,112417743.0
2006-02-27 00:15:00,101.67,101.67,101.647,101.647,47960883.0
2006-02-27 00:16:00,101.66,101.66,101.63,101.647,85679668.0
2006-02-27 00:17:00,101.66,101.66,101.61,101.64,21179375.0
2006-02-27 00:18:00,101.635,101.636,101.615,101.615,86734556.0
2006-02-27 00:19:00,101.615,101.615,101.61,101.61,17139891.0
2006-02-27 00:20:00,101.61,101.61,101.602,101.602,17480282.0
2006-02-27 00:21:00,101.615,101.615,101.605,101.605,21114887.0
2006-02-27 00:22:00,101.607,101.613,101.605,101.61,57244256.0
2006-02-27 00:23:00,101.6,101.605,101.6,101.605,7998136.0
2006-02-27 00:24:00,101.605,101.608,101.602,101.608,78309204.0
2006-02-27 00:25:00,101.602,101.61,101.597,101.603,43717618.0
2006-02-27 00:26:00,101.6,101.6,101.6,101.6,768176.0
2006-02-27 00:27:00,101.615,101.615,101.615,101.615,1731795.0
2006-02-27 00:28:00,101.61,101.61,101.597,101.61,52525800.0
2006-02-27 00:29:00,101.6,101.61,101.6,101.61,36881501.0
2006-02-27 00:30:00,101.605,101.615,101.6,101.6,8328554.0
2006-02-27 00:31:00,101.605,101.605,101.605,101.605,23437962.0
2006-02-27 00:32:00,101.602,101.61,101.602,101.61,6848043.0
2006-02-27 00:33:00,101.598,101.61,101.598,101.61,6488574.0
2006-02-27 00:34:00,101.603,101.64,101.603,101.64,40298070.0
2006-02-27 00:35:00,101.632,101.645,101.63,101.632,51572441.0
2006-02-27 00:36:00,101.64,101.64,101.627,101.64,126714838.0
2006-02-27 00:37:00,101.64,101.64,101.635,101.635,33566819.0
2006-02-27 00:38:00,101.635,101.635,101.635,101.635,12451608.0
2006-02-27 00:39:00,101.64,101.64,101.635,101.64,35067611.0
2006-02-27 00:40:00,101.64,101.645,101.64,101.645,5277757.0
2006-02-27 00:41:00,101.645,101.648,101.645,101.648,94085070.0
2006-02-27 00:42:00,101.65,101.65,101.645,101.645,21258429.0
2006-02-27 00:43:00,101.65,101.655,101.635,101.645,22320544.0
2006-02-27 00:44:00,101.635,101.67,101.635,101.67,41223317.0
2006-02-27 00:45:00,101.675,101.68,101.67,101.68,49630918.0
2006-02-27 00:46:00,101.68,101.68,101.66,101.68,75896527.0
2006-02-27 00:47:00,101.68,101.68,101.68,101.68,5395398.0
2006-02-27 00:48:00,101.675,101.685,101.668,101.68,11773421.0
2006-02-27 00:49:00,101.68,101.705,101.68,101.705,96009599.0
2006-02-27 00:50:00,101.703,101.732,101.703,101.732,19593036.0
2006-02-27 00:51:00,101.735,101.735,101.715,101.715,16153662.0
2006-02-27 00:52:00,101.71,101.754,101.71,101.74,130214505.0
2006-02-27 00:53:00,101.74,101.77,101.74,101.745,26863417.0
2006-02-27 00:54:00,101.755,101.755,101.745,101.745,102339540.0
2006-02-27 00:55:00,101.74,101.783,101.74,101.76,51851489.0
2006-02-27 00:56:00,101.755,101.78,101.753,101.753,28770084.0
2006-02-27 00:57:00,101.75,101.76,101.75,101.753,34906779.0
2006-02-27 00:58:00,101.76,101.765,101.75,101.755,58415116.0
2006-02-27 00:59:00,101.75,101.75,101.75,101.75,14696067.0
2006-02-27 01:00:00,101.755,101.765,101.75,101.75,95707933.0
2006-02-27 01:01:00,101.75,101.835,101.75,101.79,447953724.0
2006-02-27 01:02:00,101.795,101.805,101.77,101.79,102394745.0
2006-02-27 01:03:00,101.795,101.81,101.78,101.81,215977559.0
2006-02-27 01:04:00,101.803,101.806,101.799,101.8,74943905.0
2006-02-27 01:05:00,101.795,101.808,101.795,101.795,237167628.0
2006-02-27 01:06:00,101.795,101.795,101.775,101.785,87808244.0
2006-02-27 01:07:00,101.795,101.795,101.75,101.75,95617062.0
2006-02-27 01:08:00,101.755,101.771,101.74,101.76,37595906.0
2006-02-27 01:09:00,101.765,101.765,101.745,101.76,27540431.0
2006-02-27 01:10:00,101.76,101.77,101.75,101.77,104331422.0
2006-02-27 01:11:00,101.77,101.772,101.755,101.77,50542089.0
2006-02-27 01:12:00,101.77,101.775,101.76,101.77,79132591.0
2006-02-27 01:13:00,101.767,101.79,101.767,101.79,64000942.0
2006-02-27 01:14:00,101.785,101.795,101.739,101.795,78787671.0
2006-02-27 01:15:00,101.79,101.8,101.787,101.795,60796760.0
2006-02-27 01:16:00,101.8,101.825,101.8,101.81,440228919.0
2006-02-27 01:17:00,101.805,101.807,101.792,101.803,108590430.0
2006-02-27 01:18:00,101.8,101.803,101.749,101.795,47166477.0
2006-02-27 01:19:00,101.795,101.825,101.795,101.812,43954362.0
2006-02-27 01:20:00,101.813,101.817,101.803,101.81,169053604.0
2006-02-27 01:21:00,101.8,101.835,101.795,101.81,132608406.0
2006-02-27 01:22:00,101.82,101.82,101.785,101.8,88005303.0
2006-02-27 01:23:00,101.755,101.783,101.74,101.75,192944502.0
2006-02-27 01:24:00,101.745,101.775,101.745,101.755,37566752.0
2006-02-27 01:25:00,101.76,101.76,101.727,101.74,49282522.0
2006-02-27 01:26:00,101.733,101.764,101.725,101.725,106458554.0
2006-02-27 01:27:00,101.73,101.74,101.715,101.715,35589267.0
2006-02-27 01:28:00,101.715,101.735,101.7,101.7,50629798.0
2006-02-27 01:29:00,101.7,101.7,101.688,101.695,13181906.0
2006-02-27 01:30:00,101.7,101.76,101.7,101.74,319724774.0
2006-02-27 01:31:00,101.733,101.775,101.73,101.75,59013197.0
2006-02-27 01:32:00,101.737,101.775,101.737,101.75,74001637.0
2006-02-27 01:33:00,101.755,101.755,101.7,101.73,87347723.0
2006-02-27 01:34:00,101.73,101.74,101.71,101.715,79842872.0
2006-02-27 01:35:00,101.713,101.725,101.713,101.725,111335950.0
2006-02-27 01:36:00,101.72,101.732,101.687,101.71,57666409.0
2006-02-27 01:37:00,101.705,101.715,101.695,101.715,66383333.0
2006-02-27 01:38:00,101.725,101.75,101.693,101.73,47583970.0
2006-02-27 01:39:00,101.732,101.745,101.73,101.73,129291348.0
2006-02-27 01:40:00,101.72,101.73,101.717,101.725,64828388.0
2006-02-27 01:41:00,101.718,101.755,101.718,101.755,16918231.0
2006-02-27 01:42:00,101.745,101.745,101.725,101.725,48408834.0
2006-02-27 01:43:00,101.725,101.725,101.713,101.713,78306735.0
2006-02-27 01:44:00,101.715,101.725,101.71,101.725,6909147.0
2006-02-27 01:45:00,101.722,101.731,101.712,101.723,67630285.0
2006-02-27 01:46:00,101.72,101.755,101.716,101.735,12888367.0
2006-02-27 01:47:00,101.73,101.737,101.728,101.735,98231985.0
2006-02-27 01:48:00,101.733,101.737,101.715,101.737,47160489.0
2006-02-27 01:49:00,101.74,101.74,101.71,101.73,39831986.0
2006-02-27 01:50:00,101.74,101.74,101.71,101.71,143679354.0
2006-02-27 01:51:00,101.715,101.715,101.675,101.715,246134592.0
2006-02-27 01:52:00,101.725,101.765,101.725,101.765,36360086.0
2006-02-27 01:53:00,101.752,101.76,101.75,101.76,56813035.0
2006-02-27 01:54:00,101.765,101.765,101.705,101.765,65911922.0
2006-02-27 01:55:00,101.753,101.76,101.745,101.755,91157581.0
2006-02-27 01:56:00,101.76,101.76,101.755,101.755,230166164.0
2006-02-27 01:57:00,101.753,101.772,101.735,101.76,98112882.0
2006-02-27 01:58:00,101.76,101.76,101.705,101.73,141528304.0
2006-02-27 01:59:00,101.735,101.77,101.72,101.753,102685512.0
2006-02-27 02:00:00,101.753,101.785,101.753,101.755,96508942.0
2006-02-27 02:01:00,101.75,101.77,101.75,101.77,134188211.0
2006-02-27 02:02:00,101.77,101.77,101.72,101.763,98201262.0
2006-02-27 02:03:00,101.765,101.768,101.76,101.76,252430530.0
2006-02-27 02:04:00,101.755,101.758,101.738,101.743,95492960.0
2006-02-27 02:05:00,101.755,101.755,101.675,101.745,60597517.0
2006-02-27 02:06:00,101.74,101.74,101.71,101.712,54051028.0
2006-02-27 02:07:00,101.725,101.745,101.722,101.745,35318199.0
2006-02-27 02:08:00,101.735,101.745,101.7,101.735,234413894.0
2006-02-27 02:09:00,101.73,101.73,101.705,101.71,138954887.0
2006-02-27 02:10:00,101.7,101.715,101.678,101.69,36984202.0
2006-02-27 02:11:00,101.687,101.705,101.653,101.653,44357120.0
2006-02-27 02:12:00,101.655,101.655,101.57,101.6,103960189.0
2006-02-27 02:13:00,101.605,101.605,101.585,101.59,12098343.0
2006-02-27 02:14:00,101.593,101.593,101.537,101.572,74878525.0
2006-02-27 02:15:00,101.575,101.575,101.555,101.555,7618422.0
2006-02-27 02:16:00,101.553,101.553,101.515,101.515,83420402.0
2006-02-27 02:17:00,101.515,101.525,101.515,101.515,48578861.0
2006-02-27 02:18:00,101.525,101.535,101.508,101.508,18303833.0
2006-02-27 02:19:00,101.515,101.527,101.51,101.51,64512281.0
2006-02-27 02:20:00,101.52,101.52,101.501,101.502,128367099.0
2006-02-27 02:21:00,101.5,101.505,101.445,101.505,43297516.0
2006-02-27 02:22:00,101.495,101.538,101.495,101.535,72677176.0
2006-02-27 02:23:00,101.54,101.54,101.512,101.52,16552268.0
2006-02-27 02:24:00,101.525,101.525,101.51,101.513,112335734.0
2006-02-27 02:25:00,101.515,101.529,101.51,101.51,88390204.0
2006-02-27 02:26:00,101.51,101.51,101.45,101.475,79762323.0
2006-02-27 02:27:00,101.47,101.495,101.464,101.467,71402587.0
2006-02-27 02:28:00,101.48,101.491,101.463,101.463,62243643.0
2006-02-27 02:29:00,101.47,101.48,101.465,101.48,291400640.0
2006-02-27 02:30:00,101.475,101.48,101.47,101.48,12200951.0
2006-02-27 02:31:00,101.48,101.515,101.48,101.515,46462142.0
2006-02-27 02:32:00,101.515,101.53,101.512,101.53,34365842.0
2006-02-27 02:33:00,101.525,101.535,101.52,101.523,117816019.0
2006-02-27 02:34:00,101.53,101.56,101.53,101.53,48563775.0
2006-02-27 02:35:00,101.525,101.525,101.505,101.505,41254946.0
2006-02-27 02:36:00,101.51,101.51,101.445,101.445,207847142.0
2006-02-27 02:37:00,101.49,101.49,101.45,101.45,85408872.0
2006-02-27 02:38:00,101.44,101.447,101.42,101.44,126546812.0
2006-02-27 02:39:00,101.45,101.454,101.443,101.453,183554403.0
2006-02-27 02:40:00,101.452,101.46,101.447,101.455,46414321.0
2006-02-27 02:41:00,101.455,101.455,101.356,101.37,49461491.0
2006-02-27 02:42:00,101.373,101.375,101.335,101.375,103745516.0
2006-02-27 02:43:00,101.38,101.38,101.31,101.31,420587501.0
2006-02-27 02:44:00,101.305,101.315,101.285,101.29,61071582.0
2006-02-27 02:45:00,101.305,101.33,101.28,101.315,84581497.0
2006-02-27 02:46:00,101.32,101.385,101.32,101.377,67341057.0
2006-02-27 02:47:00,101.38,101.39,101.34,101.34,79299118.0
2006-02-27 02:48:00,101.34,101.39,101.34,101.38,55056745.0
2006-02-27 02:49:00,101.38,101.4,101.375,101.4,103288210.0
2006-02-27 02:50:00,101.4,101.4,101.383,101.385,30340892.0
2006-02-27 02:51:00,101.37,101.394,101.365,101.365,34907991.0
2006-02-27 02:52:00,101.36,101.377,101.345,101.355,94717249.0
2006-02-27 02:53:00,101.345,101.365,101.325,101.325,93512507.0
2006-02-27 02:54:00,101.325,101.325,101.155,101.155,243798957.0
2006-02-27 02:55:00,101.16,101.203,101.12,101.203,75662701.0
2006-02-27 02:56:00,101.21,101.22,101.015,101.045,211721944.0
2006-02-27 02:57:00,101.04,101.085,101.033,101.075,106472649.0
2006-02-27 02:58:00,101.07,101.11,101.053,101.09,417438925.0
2006-02-27 02:59:00,101.09,101.105,101.09,101.095,104143560.0
2006-02-27 03:00:00,101.08,101.08,101.02,101.02,15236980.0
2006-02-27 03:01:00,101.025,101.032,100.99,101.02,59796413.0
2006-02-27 03:02:00,101.013,101.12,101.005,101.1,36532473.0
2006-02-27 03:03:00,101.103,101.113,101.09,101.095,29007949.0
2006-02-27 03:04:00,101.1,101.1,101.075,101.1,51368627.0
2006-02-27 03:05:00,101.105,101.12,101.105,101.115,107386719.0
2006-02-27 03:06:00,101.11,101.11,101.1,101.1,10793450.0
2006-02-27 03:07:00,101.1,101.116,101.097,101.1,137939096.0
2006-02-27 03:08:00,101.105,101.155,101.105,101.155,15471374.0
2006-02-27 03:09:00,101.152,101.152,101.143,101.143,18573358.0
2006-02-27 03:10:00,101.145,101.16,101.145,101.15,106582596.0
2006-02-27 03:11:00,101.15,101.21,101.15,101.195,12158858.0
2006-02-27 03:12:00,101.2,101.2,101.16,101.16,5209421.0
2006-02-27 03:13:00,101.16,101.16,101.12,101.14,80135703.0
2006-02-27 03:14:00,101.13,101.135,101.12,101.135,48129281.0
2006-02-27 03:15:00,101.13,101.143,101.105,101.105,38613071.0
2006-02-27 03:16:00,101.115,101.115,101.08,101.1,22885825.0
2006-02-27 03:17:00,101.095,101.095,101.09,101.09,20623233.0
2006-02-27 03:18:00,101.088,101.105,101.088,101.105,96705800.0
2006-02-27 03:19:00,101.105,101.105,101.105,101.105,2801340.0
2006-02-27 03:20:00,101.11,101.12,101.09,101.09,35623335.0
2006-02-27 03:21:00,101.085,101.115,101.085,101.115,11782369.0
2006-02-27 03:22:00,101.115,101.15,101.115,101.15,36745286.0
2006-02-27 03:23:00,101.15,101.16,101.142,101.15,117111681.0
2006-02-27 03:24:00,101.142,101.142,101.125,101.132,54794346.0
2006-02-27 03:25:00,101.14,101.145,101.123,101.123,42321015.0
2006-02-27 03:26:00,101.13,101.141,101.13,101.138,7189556.0
2006-02-27 03:27:00,101.15,101.15,101.122,101.122,6933322.0
2006-02-27 03:28:00,101.125,101.145,101.125,101.145,21966226.0
2006-02-27 03:29:00,101.14,101.155,101.14,101.155,8356967.0
2006-02-27 03:30:00,101.16,101.16,101.13,101.13,35306817.0
2006-02-27 03:31:00,101.14,101.15,101.11,101.13,55319433.0
2006-02-27 03:32:00,101.135,101.135,101.135,101.135,1661991.0
2006-02-27 03:33:00,101.12,101.12,101.12,101.12,764583.0
2006-02-27 03:34:00,101.123,101.14,101.119,101.122,46912349.0
2006-02-27 03:35:00,101.128,101.128,101.095,101.095,71229039.0
2006-02-27 03:36:00,101.095,101.12,101.095,101.12,7924439.0
2006-02-27 03:37:00,101.13,101.15,101.127,101.127,60872246.0
2006-02-27 03:38:00,101.125,101.135,101.125,101.135,19359024.0
2006-02-27 03:39:00,101.122,101.122,101.12,101.12,17221954.0
2006-02-27 03:40:00,101.12,101.125,101.12,101.125,17536211.0
2006-02-27 03:41:00,101.125,101.125,101.1,101.115,82361177.0
2006-02-27 03:42:00,101.12,101.12,101.11,101.11,12371707.0
2006-02-27 03:43:00,101.107,101.15,101.107,101.14,88548644.0
2006-02-27 03:44:00,101.127,101.15,101.11,101.11,43831919.0
2006-02-27 03:45:00,101.1,101.1,101.08,101.08,112631745.0
2006-02-27 03:46:00,101.085,101.115,101.085,101.115,125660781.0
2006-02-27 03:47:00,101.11,101.11,101.1,101.1,21092282.0
2006-02-27 03:48:00,101.11,101.11,101.075,101.075,8949273.0
2006-02-27 03:49:00,101.075,101.075,100.975,100.975,24807795.0
2006-02-27 03:50:00,100.972,100.99,100.964,100.975,117424368.0
2006-02-27 03:51:00,100.983,101.005,100.983,101.005,38431879.0
2006-02-27 03:52:00,101.005,101.01,101.005,101.01,20446533.0
2006-02-27 03:53:00,101.003,101.003,100.985,100.985,60151938.0
2006-02-27 03:54:00,100.985,100.985,100.94,100.94,16950862.0
2006-02-27 03:55:00,100.94,100.94,100.905,100.905,18835203.0
2006-02-27 03:56:00,100.902,100.902,100.84,100.84,22094088.0
2006-02-27 03:57:00,100.833,100.85,100.78,100.845,126282280.0
2006-02-27 03:58:00,100.843,100.843,100.57,100.57,22596257.0
2006-02-27 03:59:00,100.563,100.635,100.525,100.635,397886427.0
2006-02-27 04:00:00,100.645,100.705,100.63,100.705,13673155.0
2006-02-27 04:01:00,100.71,100.745,100.71,100.718,26249173.0
2006-02-27 04:02:00,100.73,100.77,100.73,100.735,175232773.0
2006-02-27 04:03:00,100.735,100.735,100.69,100.69,134087289.0
2006-02-27 04:04:00,100.68,100.7,100.65,100.7,129764361.0
2006-02-27 04:05:00,100.705,100.717,100.7,100.7,6595473.0
2006-02-27 04:06:00,100.695,100.74,100.695,100.72,105913235.0
2006-02-27 04:07:00,100.735,100.755,100.704,100.72,40841366.0
2006-02-27 04:08:00,100.715,100.765,100.715,100.75,53802589.0
2006-02-27 04:09:00,100.74,100.758,100.737,100.74,60780232.0
2006-02-27 04:10:00,100.745,100.745,100.71,100.73,67752425.0
2006-02-27 04:11:00,100.725,100.735,100.712,100.735,46128843.0
2006-02-27 04:12:00,100.735,100.758,100.733,100.758,68024251.0
2006-02-27 04:13:00,100.76,100.765,100.75,100.755,56107314.0
2006-02-27 04:14:00,100.76,100.78,100.757,100.78,25517929.0
2006-02-27 04:15:00,100.78,100.8,100.78,100.785,36080636.0
2006-02-27 04:16:00,100.778,100.8,100.755,100.755,45135776.0
2006-02-27 04:17:00,100.76,100.76,100.75,100.76,31617951.0
2006-02-27 04:18:00,100.755,100.765,100.753,100.753,136269629.0
2006-02-27 04:19:00,100.76,100.775,100.758,100.775,90513466.0
2006-02-27 04:20:00,100.78,100.787,100.754,100.755,54681229.0
2006-02-27 04:21:00,100.757,100.76,100.745,100.745,40872726.0
2006-02-27 04:22:00,100.76,100.77,100.76,100.77,103736520.0
2006-02-27 04:23:00,100.765,100.81,100.765,100.78,44716254.0
2006-02-27 04:24:00,100.783,100.793,100.783,100.787,115164707.0
2006-02-27 04:25:00,100.79,100.805,100.783,100.783,130677439.0
2006-02-27 04:26:00,100.795,100.807,100.792,100.795,27827457.0
2006-02-27 04:27:00,100.805,100.805,100.783,100.783,15891184.0
2006-02-27 04:28:00,100.783,100.803,100.783,100.8,87370883.0
2006-02-27 04:29:00,100.793,100.832,100.793,100.832,212874941.0
2006-02-27 04:30:00,100.832,100.84,100.822,100.84,38217152.0
2006-02-27 04:31:00,100.835,100.855,100.835,100.855,121575146.0
2006-02-27 04:32:00,100.85,100.885,100.843,100.88,59032673.0
2006-02-27 04:33:00,100.88,100.895,100.867,100.873,26162902.0
2006-02-27 04:34:00,100.875,100.9,100.872,100.9,29370247.0
2006-02-27 04:35:00,100.905,100.925,100.887,100.887,12191902.0
2006-02-27 04:36:00,100.89,100.89,100.819,100.873,25167783.0
2006-02-27 04:37:00,100.875,100.88,100.855,100.855,124475965.0
2006-02-27 04:38:00,100.855,100.871,100.842,100.85,54908328.0
2006-02-27 04:39:00,100.85,100.85,100.835,100.84,74553337.0
2006-02-27 04:40:00,100.835,100.865,100.835,100.865,217888077.0
2006-02-27 04:41:00,100.87,100.875,100.857,100.86,16712178.0
2006-02-27 04:42:00,100.863,100.867,100.863,100.865,65754746.0
2006-02-27 04:43:00,100.815,100.885,100.815,100.885,91644094.0
2006-02-27 04:44:00,100.875,100.922,100.875,100.922,50201450.0
2006-02-27 04:45:00,100.925,100.935,100.92,100.92,50260694.0
2006-02-27 04:46:00,100.93,100.93,100.905,100.905,52108773.0
2006-02-27 04:47:00,100.915,100.922,100.89,100.922,25763578.0
2006-02-27 04:48:00,100.93,100.93,100.905,100.925,71953177.0
2006-02-27 04:49:00,100.92,100.922,100.915,100.915,51098298.0
2006-02-27 04:50:00,100.91,100.926,100.91,100.925,61138605.0
2006-02-27 04:51:00,100.92,100.935,100.905,100.93,76212207.0
2006-02-27 04:52:00,100.923,100.945,100.92,100.945,33729838.0
2006-02-27 04:53:00,100.95,100.966,100.94,100.94,121928433.0
2006-02-27 04:54:00,100.945,100.966,100.945,100.947,132847107.0
2006-02-27 04:55:00,100.955,100.977,100.949,100.953,31414165.0
2006-02-27 04:56:00,100.955,100.96,100.945,100.96,76366988.0
2006-02-27 04:57:00,100.955,100.955,100.925,100.925,43197464.0
2006-02-27 04:58:00,100.923,100.942,100.923,100.94,36809401.0
2006-02-27 04:59:00,100.935,100.94,100.93,100.932,37190411.0
2006-02-27 05:00:00,100.927,100.94,100.927,100.93,79987664.0
2006-02-27 05:01:00,100.94,100.94,100.925,100.925,58004679.0
2006-02-27 05:02:00,100.935,101.002,100.935,100.97,100725147.0
2006-02-27 05:03:00,100.965,101.003,100.965,101.0,141544776.0
2006-02-27 05:04:00,101.0,101.0,100.985,100.985,40834444.0
2006-02-27 05:05:00,100.98,101.0,100.98,100.985,159027355.0
2006-02-27 05:06:00,100.98,100.98,100.963,100.965,118804431.0
2006-02-27 05:07:00,100.97,100.97,100.957,100.957,52780649.0
2006-02-27 05:08:00,100.97,100.97,100.96,100.965,61070284.0
2006-02-27 05:09:00,100.965,100.98,100.965,100.98,57557166.0
2006-02-27 05:10:00,100.975,100.978,100.963,100.967,27607485.0
2006-02-27 05:11:00,100.97,100.975,100.97,100.97,88364255.0
2006-02-27 05:12:00,100.98,100.993,100.98,100.99,69808571.0
2006-02-27 05:13:00,100.99,101.0,100.99,101.0,33120439.0
2006-02-27 05:14:00,100.99,100.99,100.941,100.973,16368274.0
2006-02-27 05:15:00,100.985,100.985,100.975,100.975,20989992.0
2006-02-27 05:16:00,100.97,100.985,100.97,100.978,122488122.0
2006-02-27 05:17:00,100.98,100.98,100.96,100.96,45203636.0
2006-02-27 05:18:00,100.953,100.96,100.947,100.953,70967658.0
2006-02-27 05:19:00,100.955,100.96,100.955,100.96,31677085.0
2006-02-27 05:20:00,100.945,100.967,100.943,100.967,243311247.0
2006-02-27 05:21:00,100.965,100.985,100.965,100.985,31357199.0
2006-02-27 05:22:00,100.99,100.99,100.978,100.99,147583003.0
2006-02-27 05:23:00,100.985,100.99,100.98,100.98,48161697.0
2006-02-27 05:24:00,100.99,100.995,100.982,100.99,104573074.0
2006-02-27 05:25:00,100.99,100.99,100.934,100.98,170131735.0
2006-02-27 05:26:00,100.97,100.988,100.963,100.963,95998576.0
2006-02-27 05:27:00,100.975,100.975,100.945,100.945,137862894.0
2006-02-27 05:28:00,100.95,100.957,100.948,100.955,60004902.0
2006-02-27 05:29:00,100.947,100.968,100.942,100.955,29216942.0
2006-02-27 05:30:00,100.955,100.96,100.95,100.955,39896344.0
2006-02-27 05:31:00,100.96,100.96,100.942,100.945,154453739.0
2006-02-27 05:32:00,100.945,100.95,100.94,100.943,57403180.0
2006-02-27 05:33:00,100.94,100.942,100.92,100.92,54989746.0
2006-02-27 05:34:00,100.92,100.927,100.91,100.925,7415183.0
2006-02-27 05:35:00,100.917,100.93,100.917,100.925,80563939.0
2006-02-27 05:36:00,100.92,100.931,100.917,100.92,37746688.0
2006-02-27 05:37:00,100.92,100.92,100.9,100.9,24194761.0
2006-02-27 05:38:00,100.9,100.9,100.898,100.898,20151272.0
2006-02-27 05:39:00,100.89,100.9,100.846,100.875,23887268.0
2006-02-27 05:40:00,100.875,100.875,100.86,100.86,21685786.0
2006-02-27 05:41:00,100.87,100.87,100.845,100.85,281192503.0
2006-02-27 05:42:00,100.85,100.85,100.837,100.84,7077826.0
2006-02-27 05:43:00,100.84,100.846,100.838,100.843,75731202.0
2006-02-27 05:44:00,100.84,100.849,100.825,100.825,140888530.0
2006-02-27 05:45:00,100.825,100.835,100.823,100.823,20336554.0
2006-02-27 05:46:00,100.823,100.83,100.817,100.825,109288979.0
2006-02-27 05:47:00,100.82,100.841,100.813,100.813,35748550.0
2006-02-27 05:48:00,100.81,100.81,100.785,100.8,26268972.0
2006-02-27 05:49:00,100.795,100.8,100.785,100.795,64682038.0
2006-02-27 05:50:00,100.793,100.82,100.755,100.755,63406385.0
2006-02-27 05:51:00,100.8,100.8,100.79,100.8,34184752.0
2006-02-27 05:52:00,100.795,100.809,100.788,100.79,19280986.0
2006-02-27 05:53:00,100.778,100.802,100.778,100.795,12992220.0
2006-02-27 05:54:00,100.795,100.825,100.795,100.825,132551576.0
2006-02-27 05:55:00,100.812,100.825,100.812,100.813,157377783.0
2006-02-27 05:56:00,100.82,100.83,100.815,100.83,15860445.0
2006-02-27 05:57:00,100.83,100.83,100.816,100.822,9379185.0
2006-02-27 05:58:00,100.83,100.842,100.83,100.842,18522067.0
2006-02-27 05:59:00,100.85,100.85,100.835,100.85,40153271.0
2006-02-27 06:00:00,100.845,100.845,100.84,100.84,46635394.0
2006-02-27 06:01:00,100.84,100.84,100.825,100.83,73289620.0
2006-02-27 06:02:00,100.828,100.866,100.828,100.855,70348984.0
2006-02-27 06:03:00,100.86,100.86,100.842,100.845,8187238.0
2006-02-27 06:04:00,100.84,100.85,100.835,100.837,23484575.0
2006-02-27 06:05:00,100.85,100.875,100.85,100.875,70121337.0
2006-02-27 06:06:00,100.885,100.885,100.87,100.88,148303572.0
2006-02-27 06:07:00,100.865,100.88,100.865,100.875,178048540.0
2006-02-27 06:08:00,100.875,100.88,100.868,100.88,179678035.0
2006-02-27 06:09:00,100.885,100.9,100.878,100.9,76476308.0
2006-02-27 06:10:00,100.888,100.91,100.886,100.91,60659117.0
2006-02-27 06:11:00,100.905,100.935,100.868,100.905,32839187.0
2006-02-27 06:12:00,100.915,100.921,100.9,100.915,62765117.0
2006-02-27 06:13:00,100.92,100.92,100.906,100.915,101236557.0
2006-02-27 06:14:00,100.903,100.918,100.885,100.885,116416472.0
2006-02-27 06:15:00,100.885,100.895,100.885,100.89,26974244.0
2006-02-27 06:16:00,100.885,100.89,100.88,100.89,48356412.0
2006-02-27 06:17:00,100.89,100.89,100.88,100.89,49071896.0
2006-02-27 06:18:00,100.885,100.89,100.882,100.885,66645348.0
2006-02-27 06:19:00,100.895,100.895,100.882,100.882,22421897.0
2006-02-27 06:20:00,100.885,100.89,100.885,100.89,24260099.0
2006-02-27 06:21:00,100.88,100.904,100.88,100.89,52365753.0
2006-02-27 06:22:00,100.89,100.908,100.89,100.908,29192110.0
2006-02-27 06:23:00,100.905,100.915,100.9,100.91,225691563.0
2006-02-27 06:24:00,100.865,100.876,100.815,100.815,26988903.0
2006-02-27 06:25:00,100.865,100.865,100.85,100.86,13068522.0
2006-02-27 06:26:00,100.86,100.86,100.84,100.84,80639739.0
2006-02-27 06:27:00,100.837,100.855,100.837,100.845,40245359.0
2006-02-27 06:28:00,100.82,100.855,100.82,100.843,45618247.0
2006-02-27 06:29:00,100.855,100.862,100.851,100.853,230522543.0
2006-02-27 06:30:00,100.865,100.865,100.838,100.86,19016915.0
2006-02-27 06:31:00,100.865,100.865,100.836,100.842,45448275.0
2006-02-27 06:32:00,100.85,100.871,100.85,100.87,14986265.0
2006-02-27 06:33:00,100.86,100.92,100.86,100.903,44206726.0
2006-02-27 06:34:00,100.915,100.915,100.89,100.897,118998927.0
2006-02-27 06:35:00,100.91,100.925,100.91,100.925,88617390.0
2006-02-27 06:36:00,100.935,100.935,100.915,100.915,132267167.0
2006-02-27 06:37:00,100.93,100.93,100.913,100.92,196517858.0
2006-02-27 06:38:00,100.925,100.953,100.925,100.927,123654118.0
2006-02-27 06:39:00,100.932,100.99,100.932,100.99,10894660.0
2006-02-27 06:40:00,100.99,100.99,100.964,100.967,28551629.0
2006-02-27 06:41:00,100.965,100.99,100.965,100.99,64075564.0
2006-02-27 06:42:00,101.0,101.015,100.98,101.015,30191408.0
2006-02-27 06:43:00,101.005,101.007,101.0,101.005,17976387.0
2006-02-27 06:44:00,101.01,101.01,100.975,100.975,9122623.0
2006-02-27 06:45:00,100.967,100.967,100.95,100.95,149479094.0
2006-02-27 06:46:00,100.945,100.955,100.942,100.955,138508392.0
2006-02-27 06:47:00,100.96,100.96,100.943,100.945,178666581.0
2006-02-27 06:48:00,100.95,100.96,100.942,100.96,109512386.0
2006-02-27 06:49:00,100.955,100.955,100.94,100.94,155475353.0
2006-02-27 06:50:00,100.94,100.958,100.94,100.955,53746744.0
2006-02-27 06:51:00,100.955,100.972,100.955,100.965,39989781.0
2006-02-27 06:52:00,100.97,100.993,100.964,100.993,19666654.0
2006-02-27 06:53:00,100.98,101.008,100.98,100.985,55683373.0
2006-02-27 06:54:00,100.99,101.005,100.975,100.985,53540368.0
2006-02-27 06:55:00,100.985,100.987,100.974,100.975,108045181.0
2006-02-27 06:56:00,100.975,100.988,100.975,100.98,10061860.0
2006-02-27 06:57:00,100.99,101.003,100.985,100.99,47828638.0
2006-02-27 06:58:00,100.985,100.99,100.983,100.985,67150077.0
2006-02-27 06:59:00,100.985,100.985,100.975,100.975,125900807.0
2006-02-27 07:00:00,100.98,100.991,100.98,100.985,85233878.0
2006-02-27 07:01:00,100.983,101.01,100.983,101.01,100010746.0
2006-02-27 07:02:00,101.01,101.015,101.003,101.005,87497655.0
2006-02-27 07:03:00,101.003,101.041,101.003,101.03,21925156.0
2006-02-27 07:04:00,101.035,101.04,101.02,101.04,67627808.0
2006-02-27 07:05:00,101.04,101.06,101.037,101.06,95920592.0
2006-02-27 07:06:00,101.053,101.07,101.035,101.07,62651267.0
2006-02-27 07:07:00,101.075,101.092,101.064,101.085,133182590.0
2006-02-27 07:08:00,101.08,101.086,101.065,101.065,11742916.0
2006-02-27 07:09:00,101.063,101.07,101.063,101.07,146364922.0
2006-02-27 07:10:00,101.063,101.085,101.063,101.065,71135665.0
2006-02-27 07:11:00,101.07,101.07,101.055,101.06,57320791.0
2006-02-27 07:12:00,101.053,101.073,101.009,101.065,25095522.0
2006-02-27 07:13:00,101.06,101.075,101.058,101.058,50222161.0
2006-02-27 07:14:00,101.06,101.064,101.009,101.05,27032571.0
2006-02-27 07:15:00,101.06,101.06,101.05,101.057,136997452.0
2006-02-27 07:16:00,101.055,101.061,101.046,101.047,41348320.0
2006-02-27 07:17:00,101.045,101.045,101.04,101.04,45999076.0
2006-02-27 07:18:00,101.045,101.055,101.04,101.04,86931064.0
2006-02-27 07:19:00,101.045,101.047,101.02,101.02,127428541.0
2006-02-27 07:20:00,101.03,101.03,100.995,101.02,10086749.0
2006-02-27 07:21:00,101.012,101.017,101.0,101.0,27415184.0
2006-02-27 07:22:00,100.997,101.005,100.993,101.0,107604256.0
2006-02-27 07:23:00,101.01,101.013,101.0,101.013,229707993.0
2006-02-27 07:24:00,101.013,101.015,101.01,101.01,131225128.0
2006-02-27 07:25:00,100.99,101.02,100.99,101.02,45668424.0
2006-02-27 07:26:00,101.01,101.02,101.008,101.012,72619041.0
2006-02-27 07:27:00,101.02,101.02,101.005,101.015,120982041.0
2006-02-27 07:28:00,101.015,101.02,101.005,101.01,171211801.0
2006-02-27 07:29:00,101.013,101.02,101.005,101.02,124095631.0
2006-02-27 07:30:00,101.015,101.04,100.979,101.04,145510596.0
2006-02-27 07:31:00,101.03,101.05,101.03,101.033,243054068.0
2006-02-27 07:32:00,101.04,101.04,101.03,101.033,62133169.0
2006-02-27 07:33:00,101.035,101.065,101.035,101.065,251025368.0
2006-02-27 07:34:00,101.065,101.065,101.05,101.06,13013354.0
2006-02-27 07:35:00,101.06,101.06,101.027,101.027,79883294.0
2006-02-27 07:36:00,101.035,101.054,101.03,101.03,102811352.0
2006-02-27 07:37:00,101.035,101.065,101.03,101.065,41923371.0
2006-02-27 07:38:00,101.055,101.07,101.055,101.07,29940000.0
2006-02-27 07:39:00,101.065,101.075,101.057,101.062,156052558.0
2006-02-27 07:40:00,101.07,101.07,101.062,101.07,131685546.0
2006-02-27 07:41:00,101.075,101.075,101.063,101.07,96855202.0
2006-02-27 07:42:00,101.065,101.075,101.057,101.06,64804330.0
2006-02-27 07:43:00,101.063,101.085,101.05,101.065,106248857.0
2006-02-27 07:44:00,101.065,101.075,101.055,101.075,78930932.0
2006-02-27 07:45:00,101.075,101.093,101.075,101.075,34804138.0
2006-02-27 07:46:00,101.085,101.115,101.075,101.115,130438071.0
2006-02-27 07:47:00,101.115,101.116,101.105,101.105,33980716.0
2006-02-27 07:48:00,101.07,101.12,101.07,101.105,34303411.0
2006-02-27 07:49:00,101.095,101.119,101.095,101.1,147097781.0
2006-02-27 07:50:00,101.09,101.122,101.09,101.115,67321906.0
2006-02-27 07:51:00,101.115,101.128,101.115,101.117,44276608.0
2006-02-27 07:52:00,101.13,101.13,101.115,101.125,40132714.0
2006-02-27 07:53:00,101.125,101.145,101.107,101.123,47029756.0
2006-02-27 07:54:00,101.12,101.165,101.12,101.165,266243720.0
2006-02-27 07:55:00,101.153,101.17,101.13,101.13,44664883.0
2006-02-27 07:56:00,101.12,101.13,101.115,101.13,40144441.0
2006-02-27 07:57:00,101.13,101.13,101.11,101.11,15431783.0
2006-02-27 07:58:00,101.113,101.13,101.092,101.115,19039615.0
2006-02-27 07:59:00,101.113,101.113,101.08,101.093,293918165.0
2006-02-27 08:00:00,101.095,101.13,101.095,101.1,8609747.0
2006-02-27 08:01:00,101.093,101.107,101.07,101.07,38211458.0
2006-02-27 08:02:00,101.065,101.068,101.053,101.06,44503852.0
2006-02-27 08:03:00,101.06,101.09,101.06,101.09,156976282.0
2006-02-27 08:04:00,101.09,101.093,101.079,101.08,23200954.0
2006-02-27 08:05:00,101.077,101.079,101.061,101.063,58088700.0
2006-02-27 08:06:00,101.075,101.075,101.038,101.038,83928237.0
2006-02-27 08:07:00,101.04,101.04,101.02,101.035,131003022.0
2006-02-27 08:08:00,101.035,101.038,100.985,101.025,55487141.0
2006-02-27 08:09:00,101.025,101.04,101.021,101.04,32487948.0
2006-02-27 08:10:00,101.04,101.075,101.04,101.075,60116196.0
2006-02-27 08:11:00,101.058,101.083,101.048,101.083,83364909.0
2006-02-27 08:12:00,101.09,101.105,101.087,101.087,106241447.0
2006-02-27 08:13:00,101.045,101.095,101.045,101.09,153243728.0
2006-02-27 08:14:00,101.093,101.1,101.088,101.09,41558034.0
2006-02-27 08:15:00,101.09,101.09,101.065,101.065,48106211.0
2006-02-27 08:16:00,101.07,101.07,101.055,101.063,30853118.0
2006-02-27 08:17:00,101.07,101.075,101.06,101.075,25090174.0
2006-02-27 08:18:00,101.067,101.09,101.055,101.09,74607923.0
2006-02-27 08:19:00,101.09,101.1,101.085,101.1,29416714.0
2006-02-27 08:20:00,101.095,101.103,101.087,101.087,95235034.0
2006-02-27 08:21:00,101.095,101.125,101.095,101.095,104825280.0
2006-02-27 08:22:00,101.09,101.114,101.09,101.098,34455229.0
2006-02-27 08:23:00,101.11,101.11,101.09,101.09,50160421.0
2006-02-27 08:24:00,101.095,101.11,101.092,101.095,15590753.0
2006-02-27 08:25:00,101.105,101.105,101.072,101.09,88071515.0
2006-02-27 08:26:00,101.08,101.11,101.08,101.11,767140119.0
2006-02-27 08:27:00,101.115,101.115,101.095,101.095,186084237.0
2006-02-27 08:28:00,101.087,101.13,101.087,101.115,55233700.0
2006-02-27 08:29:00,101.115,101.133,101.103,101.13,50280487.0
2006-02-27 08:30:00,101.133,101.152,101.123,101.123,330603297.0
2006-02-27 08:31:00,101.127,101.13,101.117,101.125,227801589.0
2006-02-27 08:32:00,101.123,101.128,101.11,101.12,15240768.0
2006-02-27 08:33:00,101.11,101.15,101.11,101.15,11069148.0
2006-02-27 08:34:00,101.16,101.16,101.14,101.14,147233609.0
2006-02-27 08:35:00,101.14,101.15,101.132,101.15,247581515.0
2006-02-27 08:36:00,101.155,101.155,101.123,101.123,45551854.0
2006-02-27 08:37:00,101.125,101.135,101.12,101.123,124468449.0
2006-02-27 08:38:00,101.12,101.135,101.12,101.135,82659469.0
2006-02-27 08:39:00,101.13,101.13,101.093,101.125,150336025.0
2006-02-27 08:40:00,101.11,101.12,101.1,101.1,43500913.0
2006-02-27 08:41:00,101.095,101.095,101.04,101.04,77703595.0
2006-02-27 08:42:00,101.038,101.096,101.038,101.075,80036319.0
2006-02-27 08:43:00,101.067,101.075,101.067,101.075,191729611.0
2006-02-27 08:44:00,101.07,101.09,101.035,101.08,168041062.0
2006-02-27 08:45:00,101.077,101.08,101.07,101.073,37215024.0
2006-02-27 08:46:00,101.085,101.094,101.08,101.08,23961569.0
2006-02-27 08:47:00,101.08,101.097,101.08,101.097,61028649.0
2006-02-27 08:48:00,101.095,101.1,101.09,101.093,29072654.0
2006-02-27 08:49:00,101.09,101.094,101.075,101.075,43280156.0
2006-02-27 08:50:00,101.08,101.085,101.07,101.08,80205712.0
2006-02-27 08:51:00,101.075,101.095,101.067,101.095,40728606.0
2006-02-27 08:52:00,101.082,101.12,101.082,101.105,70852270.0
2006-02-27 08:53:00,101.102,101.145,101.102,101.125,104242395.0
2006-02-27 08:54:00,101.117,101.117,101.068,101.083,79445590.0
2006-02-27 08:55:00,101.09,101.09,101.065,101.085,84901821.0
2006-02-27 08:56:00,101.085,101.105,101.085,101.085,2238328.0
2006-02-27 08:57:00,101.067,101.1,101.067,101.09,74676588.0
2006-02-27 08:58:00,101.092,101.13,101.054,101.1,9392720.0
2006-02-27 08:59:00,101.11,101.115,101.095,101.108,69685678.0
2006-02-27 09:00:00,101.107,101.11,101.095,101.105,37608399.0
2006-02-27 09:01:00,101.11,101.11,101.09,101.09,335312054.0
2006-02-27 09:02:00,101.09,101.105,101.08,101.105,21580524.0
2006-02-27 09:03:00,101.1,101.115,101.1,101.1,147286660.0
2006-02-27 09:04:00,101.11,101.11,101.078,101.08,29833194.0
2006-02-27 09:05:00,101.085,101.085,101.06,101.06,125680318.0
2006-02-27 09:06:00,101.06,101.082,101.06,101.07,15769401.0
2006-02-27 09:07:00,101.07,101.07,101.035,101.043,115950508.0
2006-02-27 09:08:00,101.045,101.053,101.045,101.05,53434918.0
2006-02-27 09:09:00,101.05,101.066,101.049,101.055,47535964.0
2006-02-27 09:10:00,101.045,101.065,101.045,101.065,53079481.0
2006-02-27 09:11:00,101.055,101.071,101.055,101.067,74665205.0
2006-02-27 09:12:00,101.07,101.086,101.07,101.075,170492323.0
2006-02-27 09:13:00,101.077,101.1,101.077,101.085,59728053.0
2006-02-27 09:14:00,101.08,101.09,101.052,101.073,91268947.0
2006-02-27 09:15:00,101.085,101.085,101.058,101.06,93946798.0
2006-02-27 09:16:00,101.06,101.06,101.05,101.06,36499436.0
2006-02-27 09:17:00,101.052,101.06,101.05,101.055,258821542.0
2006-02-27 09:18:00,101.053,101.08,101.053,101.065,24381482.0
2006-02-27 09:19:00,101.06,101.08,101.059,101.065,11806361.0
2006-02-27 09:20:00,101.05,101.075,101.05,101.06,53107913.0
2006-02-27 09:21:00,101.055,101.058,101.015,101.055,8352055.0
2006-02-27 09:22:00,101.045,101.07,101.045,101.07,171884154.0
2006-02-27 09:23:00,101.06,101.1,101.06,101.09,153382105.0
2006-02-27 09:24:00,101.085,101.091,101.07,101.07,186954855.0
2006-02-27 09:25:00,101.065,101.08,101.057,101.08,88301152.0
2006-02-27 09:26:00,101.07,101.105,101.07,101.105,40779150.0
2006-02-27 09:27:00,101.1,101.11,101.098,101.11,184420653.0
2006-02-27 09:28:00,101.11,101.11,101.103,101.105,68422216.0
2006-02-27 09:29:00,101.105,101.12,101.105,101.12,17009354.0
2006-02-27 09:30:00,101.112,101.15,101.112,101.15,21508486.0
2006-02-27 09:31:00,101.15,101.171,101.145,101.145,37903459.0
2006-02-27 09:32:00,101.105,101.143,101.105,101.12,22529993.0
2006-02-27 09:33:00,101.12,101.155,101.12,101.155,117916838.0
2006-02-27 09:34:00,101.16,101.162,101.13,101.13,40895194.0
2006-02-27 09:35:00,101.115,101.146,101.115,101.115,30256595.0
2006-02-27 09:36:00,101.112,101.14,101.112,101.14,24337622.0
2006-02-27 09:37:00,101.135,101.14,101.13,101.13,40161166.0
2006-02-27 09:38:00,101.14,101.14,101.128,101.14,25615466.0
2006-02-27 09:39:00,101.14,101.14,101.122,101.123,53831578.0
2006-02-27 09:40:00,101.125,101.13,101.12,101.122,73303587.0
2006-02-27 09:41:00,101.123,101.123,101.087,101.087,123143177.0
2006-02-27 09:42:00,101.1,101.12,101.095,101.12,87272684.0
2006-02-27 09:43:00,101.113,101.13,101.113,101.13,142402669.0
2006-02-27 09:44:00,101.125,101.131,101.12,101.13,49184860.0
2006-02-27 09:45:00,101.123,101.123,101.105,101.115,59302217.0
2006-02-27 09:46:00,101.108,101.128,101.105,101.122,102048444.0
2006-02-27 09:47:00,101.13,101.15,101.13,101.15,12021537.0
2006-02-27 09:48:00,101.14,101.153,101.125,101.125,48351598.0
2006-02-27 09:49:00,101.125,101.125,101.095,101.12,98468607.0
2006-02-27 09:50:00,101.107,101.123,101.09,101.09,197294991.0
2006-02-27 09:51:00,101.085,101.085,101.057,101.075,21448254.0
2006-02-27 09:52:00,101.073,101.086,101.073,101.083,106094927.0
2006-02-27 09:53:00,101.075,101.088,101.075,101.077,51257201.0
2006-02-27 09:54:00,101.088,101.09,101.043,101.09,87884569.0
2006-02-27 09:55:00,101.09,101.093,101.07,101.08,70284401.0
2006-02-27 09:56:00,101.075,101.092,101.043,101.092,193838289.0
2006-02-27 09:57:00,101.1,101.113,101.1,101.105,142799088.0
2006-02-27 09:58:00,101.098,101.117,101.095,101.11,63303533.0
2006-02-27 09:59:00,101.11,101.114,101.101,101.105,9287333.0
2006-02-27 10:00:00,101.095,101.099,101.055,101.08,94278605.0
2006-02-27 10:01:00,101.07,101.092,101.055,101.07,43916928.0
2006-02-27 10:02:00,101.06,101.078,101.05,101.05,30185947.0
2006-02-27 10:03:00,101.053,101.06,101.03,101.058,15094001.0
2006-02-27 10:04:00,101.06,101.06,101.045,101.053,204607859.0
2006-02-27 10:05:00,101.05,101.071,101.05,101.06,38582908.0
2006-02-27 10:06:00,101.063,101.09,101.061,101.09,83850849.0
2006-02-27 10:07:00,101.08,101.1,101.077,101.077,157811837.0
2006-02-27 10:08:00,101.077,101.095,101.077,101.08,121465069.0
2006-02-27 10:09:00,101.072,101.11,101.072,101.09,132412897.0
2006-02-27 10:10:00,101.088,101.115,101.075,101.115,12697907.0
2006-02-27 10:11:00,101.1,101.1,101.059,101.083,150347053.0
2006-02-27 10:12:00,101.09,101.115,101.09,101.115,145455399.0
2006-02-27 10:13:00,101.113,101.118,101.103,101.105,94413505.0
2006-02-27 10:14:00,101.102,101.13,101.102,101.125,7269705.0
2006-02-27 10:15:00,101.123,101.135,101.107,101.107,96241342.0
2006-02-27 10:16:00,101.115,101.14,101.076,101.113,208243169.0
2006-02-27 10:17:00,101.112,101.114,101.061,101.095,132979456.0
2006-02-27 10:18:00,101.103,101.14,101.103,101.14,69339599.0
2006-02-27 10:19:00,101.135,101.14,101.12,101.14,166489064.0
2006-02-27 10:20:00,101.137,101.145,101.127,101.145,29403231.0
2006-02-27 10:21:00,101.132,101.145,101.12,101.145,208110186.0
2006-02-27 10:22:00,101.14,101.157,101.134,101.135,37018143.0
2006-02-27 10:23:00,101.133,101.15,101.114,101.135,260982505.0
2006-02-27 10:24:00,101.133,101.157,101.123,101.123,33845239.0
2006-02-27 10:25:00,101.13,101.148,101.113,101.145,103470911.0
2006-02-27 10:26:00,101.145,101.148,101.125,101.125,61853839.0
2006-02-27 10:27:00,101.11,101.13,101.11,101.13,126483872.0
2006-02-27 10:28:00,101.137,101.145,101.13,101.13,66320370.0
2006-02-27 10:29:00,101.13,101.145,101.11,101.145,129285334.0
2006-02-27 10:30:00,101.15,101.16,101.137,101.155,58818393.0
2006-02-27 10:31:00,101.14,101.14,101.095,101.108,1082242545.0
2006-02-27 10:32:00,101.11,101.113,101.07,101.07,75953796.0
2006-02-27 10:33:00,101.07,101.08,101.047,101.08,73614408.0
2006-02-27 10:34:00,101.08,101.08,101.075,101.08,90207652.0
2006-02-27 10:35:00,101.08,101.08,101.068,101.07,93287859.0
2006-02-27 10:36:00,101.075,101.075,101.05,101.05,24632022.0
2006-02-27 10:37:00,101.045,101.07,101.045,101.06,29564910.0
2006-02-27 10:38:00,101.055,101.076,101.055,101.057,39208203.0
2006-02-27 10:39:00,101.055,101.06,100.982,100.987,17546333.0
2006-02-27 10:40:00,101.0,101.005,100.94,100.95,99224582.0
2006-02-27 10:41:00,100.95,100.98,100.95,100.98,46422793.0
2006-02-27 10:42:00,100.98,100.98,100.91,100.923,91661317.0
2006-02-27 10:43:00,100.925,100.937,100.925,100.935,36751105.0
2006-02-27 10:44:00,100.935,100.953,100.913,100.945,72549029.0
2006-02-27 10:45:00,100.95,100.95,100.943,100.945,38776402.0
2006-02-27 10:46:00,100.94,100.958,100.91,100.935,103978588.0
2006-02-27 10:47:00,100.935,100.96,100.935,100.945,87120515.0
2006-02-27 10:48:00,100.94,100.975,100.935,100.975,48369410.0
2006-02-27 10:49:00,100.975,100.982,100.942,100.98,75765679.0
2006-02-27 10:50:00,100.98,101.0,100.94,100.978,61067716.0
2006-02-27 10:51:00,100.995,101.005,100.952,100.97,63097263.0
2006-02-27 10:52:00,100.962,100.983,100.962,100.97,41643117.0
2006-02-27 10:53:00,100.975,100.985,100.97,100.975,6538438.0
2006-02-27 10:54:00,100.975,100.985,100.97,100.985,75733659.0
2006-02-27 10:55:00,100.968,101.01,100.968,101.01,42551807.0
2006-02-27 10:56:00,101.01,101.01,101.002,101.01,41432812.0
2006-02-27 10:57:00,101.0,101.01,100.997,101.0,597888388.0
2006-02-27 10:58:00,101.01,101.03,101.005,101.005,80974843.0
2006-02-27 10:59:00,101.01,101.02,101.005,101.005,88308218.0
2006-02-27 11:00:00,101.005,101.035,101.003,101.035,158024474.0
2006-02-27 11:01:00,101.035,101.045,101.024,101.04,120847788.0
2006-02-27 11:02:00,101.04,101.04,100.985,100.985,39970431.0
2006-02-27 11:03:00,100.985,100.995,100.98,100.985,62543504.0
2006-02-27 11:04:00,100.985,101.003,100.947,101.003,144118362.0
2006-02-27 11:05:00,101.005,101.015,101.002,101.002,51603215.0
2006-02-27 11:06:00,101.01,101.02,101.005,101.02,100340042.0
2006-02-27 11:07:00,101.012,101.03,101.005,101.03,114759591.0
2006-02-27 11:08:00,101.03,101.03,101.015,101.027,30248126.0
2006-02-27 11:09:00,101.03,101.03,101.02,101.023,103132555.0
2006-02-27 11:10:00,101.03,101.043,101.007,101.007,114494782.0
2006-02-27 11:11:00,101.02,101.03,101.02,101.025,16623129.0
2006-02-27 11:12:00,101.03,101.03,101.018,101.018,68504169.0
2006-02-27 11:13:00,101.03,101.04,101.023,101.04,26990506.0
2006-02-27 11:14:00,101.035,101.047,101.034,101.035,91434971.0
2006-02-27 11:15:00,101.025,101.04,101.015,101.025,13557718.0
2006-02-27 11:16:00,101.04,101.085,100.985,101.085,61509075.0
2006-02-27 11:17:00,101.09,101.095,101.035,101.09,29018883.0
2006-02-27 11:18:00,101.085,101.11,101.082,101.082,74673486.0
2006-02-27 11:19:00,101.09,101.09,101.07,101.07,34496249.0
2006-02-27 11:20:00,101.075,101.095,101.075,101.095,175659544.0
2006-02-27 11:21:00,101.095,101.108,101.095,101.1,230157994.0
2006-02-27 11:22:00,101.09,101.114,101.059,101.11,55664421.0
2006-02-27 11:23:00,101.11,101.11,101.092,101.11,72220277.0
2006-02-27 11:24:00,101.098,101.106,101.098,101.1,52503644.0
2006-02-27 11:25:00,101.1,101.113,101.1,101.113,54782289.0
2006-02-27 11:26:00,101.108,101.108,101.077,101.087,55446123.0
2006-02-27 11:27:00,101.1,101.1,101.085,101.085,99903726.0
2006-02-27 11:28:00,101.075,101.085,101.06,101.075,32488819.0
2006-02-27 11:29:00,101.07,101.095,101.07,101.085,51987807.0
2006-02-27 11:30:00,101.09,101.09,101.045,101.065,19561629.0
2006-02-27 11:31:00,101.06,101.075,101.055,101.075,112169783.0
2006-02-27 11:32:00,101.08,101.08,101.062,101.065,44470963.0
2006-02-27 11:33:00,101.07,101.085,101.035,101.06,184450232.0
2006-02-27 11:34:00,101.055,101.065,101.03,101.03,60165880.0
2006-02-27 11:35:00,101.035,101.055,101.035,101.035,86061708.0
2006-02-27 11:36:00,101.04,101.04,101.012,101.033,15563413.0
2006-02-27 11:37:00,101.037,101.044,101.019,101.04,76035270.0
2006-02-27 11:38:00,101.047,101.06,101.042,101.05,101696396.0
2006-02-27 11:39:00,101.05,101.05,101.04,101.043,55424341.0
2006-02-27 11:40:00,101.045,101.055,101.043,101.045,93913233.0
2006-02-27 11:41:00,101.05,101.05,101.037,101.045,33691439.0
2006-02-27 11:42:00,101.04,101.04,101.033,101.033,42148802.0
2006-02-27 11:43:00,101.033,101.058,101.03,101.03,27685020.0
2006-02-27 11:44:00,101.04,101.04,100.98,101.035,89913754.0
2006-02-27 11:45:00,100.99,101.05,100.99,101.03,36254934.0
2006-02-27 11:46:00,101.03,101.07,101.005,101.07,52049476.0
2006-02-27 11:47:00,101.06,101.076,101.06,101.06,22395930.0
2006-02-27 11:48:00,101.052,101.065,101.05,101.05,58466605.0
2006-02-27 11:49:00,101.05,101.071,101.05,101.06,41263769.0
2006-02-27 11:50:00,101.063,101.08,101.058,101.065,56810066.0
2006-02-27 11:51:00,101.065,101.08,101.057,101.07,11309864.0
2006-02-27 11:52:00,101.07,101.083,101.07,101.07,17289142.0
2006-02-27 11:53:00,101.065,101.07,101.055,101.068,92639664.0
2006-02-27 11:54:00,101.065,101.08,101.06,101.06,41610570.0
2006-02-27 11:55:00,101.055,101.06,101.048,101.055,60298706.0
2006-02-27 11:56:00,101.055,101.06,101.048,101.053,86922214.0
2006-02-27 11:57:00,101.047,101.07,101.047,101.07,62368447.0
2006-02-27 11:58:00,101.065,101.07,101.057,101.06,46321452.0
2006-02-27 11:59:00,101.07,101.07,101.056,101.06,46450837.0
2006-02-27 12:00:00,101.062,101.087,101.023,101.08,125100468.0
2006-02-27 12:01:00,101.07,101.085,101.07,101.077,227814240.0
2006-02-27 12:02:00,101.08,101.081,101.062,101.065,14022103.0
2006-02-27 12:03:00,101.065,101.066,101.055,101.055,71661210.0
2006-02-27 12:04:00,101.05,101.065,101.045,101.06,276437583.0
2006-02-27 12:05:00,101.055,101.065,101.053,101.055,95357643.0
2006-02-27 12:06:00,101.06,101.06,101.055,101.055,30670058.0
2006-02-27 12:07:00,101.05,101.055,101.05,101.055,48378824.0
2006-02-27 12:08:00,101.048,101.075,101.048,101.075,23767714.0
2006-02-27 12:09:00,101.06,101.078,101.06,101.075,124102128.0
2006-02-27 12:10:00,101.08,101.08,101.065,101.08,122207629.0
2006-02-27 12:11:00,101.075,101.076,101.06,101.065,45336641.0
2006-02-27 12:12:00,101.057,101.08,101.057,101.075,19660300.0
2006-02-27 12:13:00,101.07,101.085,101.062,101.085,181477675.0
2006-02-27 12:14:00,101.075,101.08,101.07,101.07,72402143.0
2006-02-27 12:15:00,101.072,101.085,101.07,101.085,33226681.0
2006-02-27 12:16:00,101.085,101.09,101.08,101.088,78148813.0
2006-02-27 12:17:00,101.09,101.09,101.057,101.057,84433549.0
2006-02-27 12:18:00,101.065,101.082,101.065,101.082,69474449.0
2006-02-27 12:19:00,101.09,101.095,101.06,101.08,72642391.0
2006-02-27 12:20:00,101.09,101.097,101.084,101.085,177517026.0
2006-02-27 12:21:00,101.083,101.09,101.045,101.045,49923366.0
2006-02-27 12:22:00,101.085,101.09,101.078,101.078,135972320.0
2006-02-27 12:23:00,101.09,101.09,101.082,101.085,25242305.0
2006-02-27 12:24:00,101.08,101.098,101.077,101.077,60545922.0
2006-02-27 12:25:00,101.085,101.09,101.08,101.09,14096529.0
2006-02-27 12:26:00,101.085,101.09,101.085,101.09,130670318.0
2006-02-27 12:27:00,101.085,101.095,101.085,101.088,61166958.0
2006-02-27 12:28:00,101.09,101.095,101.077,101.085,82220010.0
2006-02-27 12:29:00,101.08,101.095,101.07,101.07,53828386.0
2006-02-27 12:30:00,101.07,101.083,101.068,101.083,31294118.0
2006-02-27 12:31:00,101.083,101.093,101.083,101.093,23235885.0
2006-02-27 12:32:00,101.1,101.107,101.062,101.105,24059794.0
2006-02-27 12:33:00,101.11,101.119,101.055,101.055,40010767.0
2006-02-27 12:34:00,101.1,101.105,101.097,101.097,125401879.0
2006-02-27 12:35:00,101.102,101.103,101.075,101.08,136735976.0
2006-02-27 12:36:00,101.08,101.09,101.075,101.088,152124326.0
2006-02-27 12:37:00,101.07,101.09,101.07,101.08,51673165.0
2006-02-27 12:38:00,101.08,101.1,101.08,101.085,37218553.0
2006-02-27 12:39:00,101.077,101.09,101.077,101.085,63758139.0
2006-02-27 12:40:00,101.083,101.09,101.067,101.067,71449194.0
2006-02-27 12:41:00,101.073,101.08,101.067,101.07,27240788.0
2006-02-27 12:42:00,101.08,101.085,101.067,101.075,27270268.0
2006-02-27 12:43:00,101.08,101.085,101.068,101.075,24152820.0
2006-02-27 12:44:00,101.073,101.073,101.055,101.07,43322333.0
2006-02-27 12:45:00,101.07,101.07,101.051,101.07,129034560.0
2006-02-27 12:46:00,101.06,101.071,101.06,101.06,55523918.0
2006-02-27 12:47:00,101.045,101.06,101.045,101.047,47041927.0
2006-02-27 12:48:00,101.053,101.06,101.048,101.06,113953970.0
2006-02-27 12:49:00,101.055,101.065,101.01,101.055,70638282.0
2006-02-27 12:50:00,101.06,101.07,101.057,101.06,54571780.0
2006-02-27 12:51:00,101.055,101.075,101.05,101.055,88547493.0
2006-02-27 12:52:00,101.053,101.065,101.045,101.055,93208131.0
2006-02-27 12:53:00,101.06,101.06,101.055,101.06,73293531.0
2006-02-27 12:54:00,101.05,101.075,101.05,101.075,286827256.0
2006-02-27 12:55:00,101.072,101.085,101.07,101.085,39155497.0
2006-02-27 12:56:00,101.08,101.09,101.073,101.075,89830951.0
2006-02-27 12:57:00,101.07,101.095,101.068,101.095,185482077.0
2006-02-27 12:58:00,101.083,101.09,101.072,101.09,127256694.0
2006-02-27 12:59:00,101.08,101.085,101.025,101.025,77274887.0
2006-02-27 13:00:00,101.095,101.095,101.073,101.08,105282783.0
2006-02-27 13:01:00,101.08,101.08,101.067,101.075,87729009.0
2006-02-27 13:02:00,101.075,101.085,101.07,101.078,75760777.0
2006-02-27 13:03:00,101.067,101.105,101.067,101.1,10596724.0
2006-02-27 13:04:00,101.095,101.1,101.095,101.1,67316587.0
2006-02-27 13:05:00,101.095,101.1,101.087,101.1,30681508.0
2006-02-27 13:06:00,101.1,101.105,101.095,101.095,61216887.0
2006-02-27 13:07:00,101.1,101.1,101.09,101.095,197157395.0
2006-02-27 13:08:00,101.105,101.105,101.038,101.072,177387642.0
2006-02-27 13:09:00,101.085,101.085,101.07,101.07,108615815.0
2006-02-27 13:10:00,101.08,101.08,101.075,101.08,79944767.0
2006-02-27 13:11:00,101.075,101.11,101.075,101.11,37097169.0
2006-02-27 13:12:00,101.12,101.165,101.12,101.12,168727469.0
2006-02-27 13:13:00,101.13,101.14,101.124,101.125,31007210.0
2006-02-27 13:14:00,101.12,101.152,101.12,101.145,63287439.0
2006-02-27 13:15:00,101.145,101.17,101.122,101.17,28822562.0
2006-02-27 13:16:00,101.135,101.194,101.135,101.16,19869279.0
2006-02-27 13:17:00,101.16,101.16,101.13,101.13,81217881.0
2006-02-27 13:18:00,101.14,101.14,101.094,101.11,99119190.0
2006-02-27 13:19:00,101.115,101.13,101.115,101.125,93220224.0
2006-02-27 13:20:00,101.13,101.13,101.105,101.125,14411556.0
2006-02-27 13:21:00,101.135,101.135,101.113,101.12,25418735.0
2006-02-27 13:22:00,101.115,101.155,101.085,101.125,134811764.0
2006-02-27 13:23:00,101.13,101.15,101.13,101.15,13267565.0
2006-02-27 13:24:00,101.143,101.143,101.13,101.13,10250590.0
2006-02-27 13:25:00,101.13,101.13,101.123,101.123,22374297.0
2006-02-27 13:26:00,101.13,101.157,101.13,101.137,35038648.0
2006-02-27 13:27:00,101.14,101.14,101.125,101.125,49861087.0
2006-02-27 13:28:00,101.127,101.13,101.085,101.12,127663726.0
2006-02-27 13:29:00,101.13,101.13,101.11,101.11,83946991.0
2006-02-27 13:30:00,101.113,101.13,101.111,101.13,29879090.0
2006-02-27 13:31:00,101.13,101.138,101.124,101.138,39608622.0
2006-02-27 13:32:00,101.13,101.15,101.122,101.122,37211843.0
2006-02-27 13:33:00,101.13,101.13,101.12,101.125,27565339.0
2006-02-27 13:34:00,101.123,101.13,101.105,101.13,77743552.0
2006-02-27 13:35:00,101.135,101.148,101.131,101.132,91028136.0
2006-02-27 13:36:00,101.14,101.15,101.14,101.145,17213151.0
2006-02-27 13:37:00,101.143,101.17,101.133,101.17,54222459.0
2006-02-27 13:38:00,101.16,101.195,101.16,101.188,29032415.0
2006-02-27 13:39:00,101.178,101.195,101.165,101.185,43782003.0
2006-02-27 13:40:00,101.19,101.196,101.185,101.195,50515400.0
2006-02-27 13:41:00,101.185,101.185,101.157,101.17,44436748.0
2006-02-27 13:42:00,101.165,101.167,101.14,101.145,115519107.0
2006-02-27 13:43:00,101.145,101.145,101.117,101.145,106468537.0
2006-02-27 13:44:00,101.145,101.16,101.13,101.16,47754781.0
2006-02-27 13:45:00,101.165,101.171,101.163,101.165,131955053.0
2006-02-27 13:46:00,101.165,101.18,101.115,101.18,97524851.0
2006-02-27 13:47:00,101.175,101.175,101.144,101.162,149951634.0
2006-02-27 13:48:00,101.17,101.17,101.157,101.17,13626960.0
2006-02-27 13:49:00,101.165,101.192,101.153,101.178,26485014.0
2006-02-27 13:50:00,101.18,101.183,101.162,101.175,126035381.0
2006-02-27 13:51:00,101.18,101.18,101.163,101.175,122353291.0
2006-02-27 13:52:00,101.18,101.19,101.18,101.19,11225283.0
2006-02-27 13:53:00,101.185,101.2,101.185,101.2,16783540.0
2006-02-27 13:54:00,101.19,101.203,101.185,101.19,44038335.0
2006-02-27 13:55:00,101.192,101.206,101.147,101.197,60767643.0
2006-02-27 13:56:00,101.19,101.19,101.15,101.167,40131553.0
2006-02-27 13:57:00,101.167,101.175,101.16,101.16,71035516.0
2006-02-27 13:58:00,101.165,101.169,101.158,101.158,50694614.0
2006-02-27 13:59:00,101.16,101.175,101.147,101.15,17411133.0
2006-02-27 14:00:00,101.155,101.17,101.15,101.15,165826566.0
2006-02-27 14:01:00,101.16,101.16,101.145,101.155,38806441.0
2006-02-27 14:02:00,101.155,101.162,101.146,101.15,81076996.0
2006-02-27 14:03:00,101.145,101.145,101.12,101.138,22159972.0
2006-02-27 14:04:00,101.145,101.165,101.145,101.16,33823240.0
2006-02-27 14:05:00,101.152,101.165,101.15,101.155,119359536.0
2006-02-27 14:06:00,101.152,101.165,101.148,101.15,30269261.0
2006-02-27 14:07:00,101.16,101.205,101.16,101.205,17764859.0
2006-02-27 14:08:00,101.2,101.225,101.195,101.225,107729759.0
2006-02-27 14:09:00,101.22,101.22,101.192,101.21,68439932.0
2006-02-27 14:10:00,101.2,101.215,101.185,101.192,31731307.0
2006-02-27 14:11:00,101.19,101.21,101.18,101.18,79481072.0
2006-02-27 14:12:00,101.18,101.202,101.17,101.17,935817381.0
2006-02-27 14:13:00,101.192,101.225,101.185,101.185,92562263.0
2006-02-27 14:14:00,101.18,101.255,101.18,101.25,29221582.0
2006-02-27 14:15:00,101.205,101.255,101.205,101.255,51855619.0
2006-02-27 14:16:00,101.253,101.295,101.253,101.283,29229878.0
2006-02-27 14:17:00,101.283,101.293,101.283,101.293,21010620.0
2006-02-27 14:18:00,101.3,101.3,101.245,101.28,33215800.0
2006-02-27 14:19:00,101.28,101.295,101.28,101.283,121714947.0
2006-02-27 14:20:00,101.29,101.299,101.28,101.28,77465717.0
2006-02-27 14:21:00,101.29,101.32,101.29,101.32,15895367.0
2006-02-27 14:22:00,101.315,101.35,101.315,101.335,65061491.0
2006-02-27 14:23:00,101.34,101.34,101.295,101.295,274625051.0
2006-02-27 14:24:00,101.295,101.295,101.27,101.27,19455191.0
2006-02-27 14:25:00,101.27,101.285,101.235,101.235,380071454.0
2006-02-27 14:26:00,101.233,101.24,101.232,101.235,28442413.0
2006-02-27 14:27:00,101.235,101.255,101.228,101.24,13639696.0
2006-02-27 14:28:00,101.24,101.255,101.216,101.218,18027386.0
2006-02-27 14:29:00,101.225,101.233,101.21,101.22,119063799.0
2006-02-27 14:30:00,101.208,101.208,101.185,101.2,39290375.0
2006-02-27 14:31:00,101.195,101.215,101.19,101.215,59354929.0
2006-02-27 14:32:00,101.21,101.22,101.185,101.22,75022232.0
2006-02-27 14:33:00,101.215,101.235,101.215,101.225,12624191.0
2006-02-27 14:34:00,101.228,101.25,101.22,101.22,50992574.0
2006-02-27 14:35:00,101.225,101.26,101.225,101.26,157356963.0
2006-02-27 14:36:00,101.255,101.265,101.235,101.265,8787013.0
2006-02-27 14:37:00,101.253,101.285,101.24,101.25,134178998.0
2006-02-27 14:38:00,101.247,101.27,101.245,101.27,230525088.0
2006-02-27 14:39:00,101.27,101.27,101.25,101.26,105332297.0
2006-02-27 14:40:00,101.265,101.265,101.24,101.24,89013868.0
2006-02-27 14:41:00,101.24,101.263,101.239,101.255,176556246.0
2006-02-27 14:42:00,101.25,101.32,101.242,101.305,68707070.0
2006-02-27 14:43:00,101.305,101.335,101.28,101.335,107695680.0
2006-02-27 14:44:00,101.333,101.338,101.325,101.325,28973235.0
2006-02-27 14:45:00,101.31,101.342,101.305,101.342,49043124.0
2006-02-27 14:46:00,101.34,101.362,101.34,101.345,12145745.0
2006-02-27 14:47:00,101.345,101.348,101.336,101.337,35979179.0
2006-02-27 14:48:00,101.34,101.385,101.34,101.353,64217494.0
2006-02-27 14:49:00,101.315,101.39,101.311,101.39,46602267.0
2006-02-27 14:50:00,101.39,101.415,101.347,101.395,132329594.0
2006-02-27 14:51:00,101.395,101.415,101.375,101.375,105638908.0
2006-02-27 14:52:00,101.375,101.386,101.375,101.385,22213167.0
2006-02-27 14:53:00,101.385,101.388,101.333,101.333,49196328.0
2006-02-27 14:54:00,101.33,101.36,101.33,101.335,200098560.0
2006-02-27 14:55:00,101.335,101.345,101.327,101.33,180920383.0
2006-02-27 14:56:00,101.325,101.325,101.295,101.303,167052025.0
2006-02-27 14:57:00,101.31,101.315,101.285,101.315,70728641.0
2006-02-27 14:58:00,101.305,101.333,101.303,101.322,77476596.0
2006-02-27 14:59:00,101.325,101.326,101.298,101.298,52572659.0
2006-02-27 15:00:00,101.31,101.322,101.305,101.305,22697402.0
2006-02-27 15:01:00,101.315,101.332,101.315,101.32,115732258.0
2006-02-27 15:02:00,101.315,101.343,101.286,101.33,29894333.0
2006-02-27 15:03:00,101.335,101.335,101.32,101.32,270811420.0
2006-02-27 15:04:00,101.32,101.365,101.32,101.365,96016501.0
2006-02-27 15:05:00,101.375,101.375,101.348,101.355,28784039.0
2006-02-27 15:06:00,101.35,101.375,101.35,101.375,23462487.0
2006-02-27 15:07:00,101.365,101.365,101.344,101.345,26154228.0
2006-02-27 15:08:00,101.35,101.35,101.303,101.345,81401631.0
2006-02-27 15:09:00,101.34,101.366,101.34,101.363,28836111.0
2006-02-27 15:10:00,101.365,101.385,101.345,101.365,78596350.0
2006-02-27 15:11:00,101.38,101.39,101.37,101.37,275008410.0
2006-02-27 15:12:00,101.365,101.368,101.35,101.367,6806868.0
2006-02-27 15:13:00,101.37,101.39,101.35,101.355,18917442.0
2006-02-27 15:14:00,101.355,101.367,101.335,101.335,60121567.0
2006-02-27 15:15:00,101.34,101.36,101.31,101.315,99880960.0
2006-02-27 15:16:00,101.31,101.311,101.295,101.31,66358633.0
2006-02-27 15:17:00,101.307,101.307,101.275,101.287,38005790.0
2006-02-27 15:18:00,101.29,101.32,101.265,101.32,46315571.0
2006-02-27 15:19:00,101.32,101.33,101.305,101.32,6302280.0
2006-02-27 15:20:00,101.312,101.33,101.305,101.325,164362787.0
2006-02-27 15:21:00,101.32,101.32,101.305,101.305,15067626.0
2006-02-27 15:22:00,101.295,101.308,101.287,101.287,13845712.0
2006-02-27 15:23:00,101.29,101.29,101.257,101.257,97116757.0
2006-02-27 15:24:00,101.255,101.28,101.255,101.26,81749266.0
2006-02-27 15:25:00,101.255,101.262,101.225,101.243,106864712.0
2006-02-27 15:26:00,101.25,101.25,101.229,101.235,57783233.0
2006-02-27 15:27:00,101.23,101.27,101.23,101.24,29231805.0
2006-02-27 15:28:00,101.255,101.265,101.25,101.25,29469306.0
2006-02-27 15:29:00,101.245,101.273,101.245,101.267,86282725.0
2006-02-27 15:30:00,101.275,101.31,101.233,101.233,75325001.0
2006-02-27 15:31:00,101.25,101.257,101.24,101.245,114747787.0
2006-02-27 15:32:00,101.245,101.27,101.245,101.248,155369730.0
2006-02-27 15:33:00,101.263,101.263,101.215,101.25,22498483.0
2006-02-27 15:34:00,101.22,101.265,101.22,101.25,34910153.0
2006-02-27 15:35:00,101.245,101.27,101.245,101.255,278841088.0
2006-02-27 15:36:00,101.258,101.267,101.24,101.24,45179727.0
2006-02-27 15:37:00,101.235,101.246,101.229,101.23,3691145.0
2006-02-27 15:38:00,101.225,101.3,101.225,101.3,35283487.0
2006-02-27 15:39:00,101.305,101.32,101.254,101.32,4904506.0
2006-02-27 15:40:00,101.313,101.314,101.3,101.303,19859000.0
2006-02-27 15:41:00,101.31,101.325,101.297,101.325,5558767.0
2006-02-27 15:42:00,101.312,101.33,101.305,101.315,59464758.0
2006-02-27 15:43:00,101.335,101.34,101.3,101.33,31636625.0
2006-02-27 15:44:00,101.32,101.34,101.317,101.317,56841113.0
2006-02-27 15:45:00,101.315,101.322,101.31,101.31,49591649.0
2006-02-27 15:46:00,101.305,101.322,101.305,101.31,254159466.0
2006-02-27 15:47:00,101.32,101.32,101.298,101.303,48258836.0
2006-02-27 15:48:00,101.305,101.305,101.26,101.28,23162834.0
2006-02-27 15:49:00,101.27,101.285,101.27,101.273,42722051.0
2006-02-27 15:50:00,101.275,101.28,101.27,101.275,61634554.0
2006-02-27 15:51:00,101.28,101.285,101.268,101.285,31853939.0
2006-02-27 15:52:00,101.27,101.27,101.243,101.243,434044619.0
2006-02-27 15:53:00,101.24,101.27,101.218,101.27,74038327.0
2006-02-27 15:54:00,101.265,101.285,101.25,101.285,126896736.0
2006-02-27 15:55:00,101.28,101.295,101.28,101.29,97442546.0
2006-02-27 15:56:00,101.285,101.298,101.282,101.285,36018390.0
2006-02-27 15:57:00,101.29,101.293,101.255,101.255,63776695.0
2006-02-27 15:58:00,101.26,101.26,101.237,101.237,92385865.0
2006-02-27 15:59:00,101.233,101.233,101.203,101.223,11889347.0
2006-02-27 16:00:00,101.23,101.235,101.192,101.215,9990737.0
2006-02-27 16:01:00,101.21,101.273,101.21,101.272,60677112.0
2006-02-27 16:02:00,101.27,101.308,101.27,101.283,209080585.0
2006-02-27 16:03:00,101.285,101.286,101.263,101.27,29032918.0
2006-02-27 16:04:00,101.265,101.285,101.262,101.285,168506141.0
2006-02-27 16:05:00,101.29,101.29,101.265,101.265,20912238.0
2006-02-27 16:06:00,101.27,101.275,101.235,101.247,101713498.0
2006-02-27 16:07:00,101.27,101.27,101.24,101.265,49349587.0
2006-02-27 16:08:00,101.255,101.266,101.243,101.253,27158683.0
2006-02-27 16:09:00,101.26,101.28,101.237,101.238,8794319.0
2006-02-27 16:10:00,101.245,101.27,101.24,101.27,344663457.0
2006-02-27 16:11:00,101.265,101.28,101.259,101.265,16569396.0
2006-02-27 16:12:00,101.265,101.28,101.26,101.26,141328961.0
2006-02-27 16:13:00,101.26,101.26,101.227,101.227,80518376.0
2006-02-27 16:14:00,101.24,101.257,101.201,101.25,17292537.0
2006-02-27 16:15:00,101.25,101.255,101.24,101.245,36011435.0
2006-02-27 16:16:00,101.245,101.285,101.245,101.265,20225540.0
2006-02-27 16:17:00,101.26,101.375,101.26,101.375,225563449.0
2006-02-27 16:18:00,101.385,101.455,101.38,101.443,71699640.0
2006-02-27 16:19:00,101.445,101.465,101.435,101.465,28465023.0
2006-02-27 16:20:00,101.46,101.46,101.434,101.435,23504330.0
2006-02-27 16:21:00,101.427,101.435,101.425,101.425,294704416.0
2006-02-27 16:22:00,101.42,101.465,101.42,101.465,69018042.0
2006-02-27 16:23:00,101.46,101.467,101.428,101.428,218850231.0
2006-02-27 16:24:00,101.43,101.49,101.43,101.49,87024040.0
2006-02-27 16:25:00,101.49,101.507,101.465,101.485,36788026.0
2006-02-27 16:26:00,101.49,101.495,101.461,101.463,24440334.0
2006-02-27 16:27:00,101.467,101.467,101.433,101.443,28539975.0
2006-02-27 16:28:00,101.445,101.47,101.415,101.465,29084311.0
2006-02-27 16:29:00,101.405,101.47,101.405,101.47,85725344.0
2006-02-27 16:30:00,101.485,101.505,101.467,101.505,12340153.0
2006-02-27 16:31:00,101.505,101.512,101.495,101.51,130038886.0
2006-02-27 16:32:00,101.505,101.505,101.487,101.505,94569132.0
2006-02-27 16:33:00,101.495,101.57,101.495,101.57,21797966.0
2006-02-27 16:34:00,101.56,101.595,101.555,101.57,58044214.0
2006-02-27 16:35:00,101.58,101.595,101.55,101.582,51918199.0
2006-02-27 16:36:00,101.59,101.59,101.538,101.538,25349001.0
2006-02-27 16:37:00,101.537,101.557,101.493,101.493,110887121.0
2006-02-27 16:38:00,101.5,101.553,101.5,101.53,99426608.0
2006-02-27 16:39:00,101.53,101.55,101.49,101.49,135986592.0
2006-02-27 16:40:00,101.487,101.51,101.467,101.467,205965736.0
2006-02-27 16:41:00,101.48,101.505,101.48,101.495,100504015.0
2006-02-27 16:42:00,101.5,101.5,101.474,101.475,120597147.0
2006-02-27 16:43:00,101.475,101.51,101.447,101.51,109151609.0
2006-02-27 16:44:00,101.505,101.53,101.505,101.53,34527376.0
2006-02-27 16:45:00,101.523,101.545,101.523,101.545,82605597.0
2006-02-27 16:46:00,101.54,101.561,101.514,101.545,140307247.0
2006-02-27 16:47:00,101.55,101.557,101.53,101.535,94963998.0
2006-02-27 16:48:00,101.535,101.55,101.532,101.55,16649151.0
2006-02-27 16:49:00,101.537,101.548,101.52,101.52,160339984.0
2006-02-27 16:50:00,101.525,101.551,101.505,101.527,556291885.0
2006-02-27 16:51:00,101.525,101.545,101.525,101.545,36106904.0
2006-02-27 16:52:00,101.55,101.625,101.55,101.615,263041731.0
2006-02-27 16:53:00,101.603,101.645,101.603,101.645,70055273.0
2006-02-27 16:54:00,101.635,101.703,101.635,101.655,22556432.0
2006-02-27 16:55:00,101.655,101.656,101.635,101.645,43381839.0
2006-02-27 16:56:00,101.65,101.65,101.617,101.617,9774813.0
2006-02-27 16:57:00,101.625,101.653,101.625,101.637,20152971.0
2006-02-27 16:58:00,101.64,101.655,101.618,101.618,93505397.0
2006-02-27 16:59:00,101.63,101.658,101.63,101.64,33619511.0
2006-02-27 17:00:00,101.65,101.672,101.65,101.672,158274260.0
2006-02-27 17:01:00,101.675,101.71,101.665,101.71,289206197.0
2006-02-27 17:02:00,101.715,101.715,101.677,101.693,180214866.0
2006-02-27 17:03:00,101.695,101.73,101.667,101.7,107429485.0
2006-02-27 17:04:00,101.715,101.768,101.715,101.75,109098583.0
2006-02-27 17:05:00,101.735,101.793,101.735,101.79,40028412.0
2006-02-27 17:06:00,101.79,101.82,101.79,101.8,58770100.0
2006-02-27 17:07:00,101.81,101.834,101.77,101.78,6981376.0
2006-02-27 17:08:00,101.785,101.8,101.78,101.78,45603003.0
2006-02-27 17:09:00,101.78,101.79,101.77,101.77,67886201.0
2006-02-27 17:10:00,101.765,101.78,101.76,101.76,20955378.0
2006-02-27 17:11:00,101.76,101.76,101.75,101.76,16327573.0
2006-02-27 17:12:00,101.755,101.77,101.699,101.743,45860875.0
2006-02-27 17:13:00,101.75,101.763,101.742,101.742,34977859.0
2006-02-27 17:14:00,101.75,101.765,101.74,101.745,16833112.0
2006-02-27 17:15:00,101.745,101.765,101.745,101.765,111792769.0
2006-02-27 17:16:00,101.77,101.775,101.718,101.728,62073007.0
2006-02-27 17:17:00,101.733,101.747,101.685,101.685,213138116.0
2006-02-27 17:18:00,101.735,101.755,101.73,101.735,200473295.0
2006-02-27 17:19:00,101.725,101.73,101.7,101.7,83064805.0
2006-02-27 17:20:00,101.692,101.698,101.68,101.68,20732568.0
2006-02-27 17:21:00,101.68,101.7,101.68,101.7,53235491.0
2006-02-27 17:22:00,101.69,101.708,101.688,101.705,15389032.0
2006-02-27 17:23:00,101.715,101.715,101.682,101.683,101057952.0
2006-02-27 17:24:00,101.69,101.71,101.69,101.7,21515046.0
2006-02-27 17:25:00,101.693,101.72,101.688,101.72,81796134.0
2006-02-27 17:26:00,101.713,101.724,101.703,101.705,274117482.0
2006-02-27 17:27:00,101.705,101.713,101.69,101.71,69852539.0
2006-02-27 17:28:00,101.715,101.717,101.705,101.713,90547645.0
2006-02-27 17:29:00,101.715,101.715,101.639,101.675,57941841.0
2006-02-27 17:30:00,101.69,101.7,101.655,101.675,9782690.0
2006-02-27 17:31:00,101.675,101.681,101.658,101.658,107128559.0
2006-02-27 17:32:00,101.655,101.663,101.615,101.615,49978718.0
2006-02-27 17:33:00,101.615,101.625,101.593,101.593,39162253.0
2006-02-27 17:34:00,101.587,101.61,101.55,101.585,34519335.0
2006-02-27 17:35:00,101.585,101.625,101.564,101.6,81171661.0
2006-02-27 17:36:00,101.593,101.642,101.593,101.613,95701738.0
2006-02-27 17:37:00,101.615,101.615,101.583,101.583,94706552.0
2006-02-27 17:38:00,101.59,101.615,101.565,101.615,6136359.0
2006-02-27 17:39:00,101.605,101.625,101.603,101.605,150322715.0
2006-02-27 17:40:00,101.61,101.62,101.585,101.585,42589003.0
2006-02-27 17:41:00,101.59,101.61,101.58,101.58,33755147.0
2006-02-27 17:42:00,101.597,101.625,101.597,101.625,112360455.0
2006-02-27 17:43:00,101.628,101.64,101.58,101.58,15417840.0
2006-02-27 17:44:00,101.585,101.605,101.565,101.565,46654820.0
2006-02-27 17:45:00,101.57,101.57,101.538,101.563,70970946.0
2006-02-27 17:46:00,101.562,101.577,101.52,101.553,137705363.0
2006-02-27 17:47:00,101.565,101.565,101.535,101.54,176344642.0
2006-02-27 17:48:00,101.538,101.575,101.538,101.56,17806723.0
2006-02-27 17:49:00,101.553,101.575,101.553,101.555,36373500.0
2006-02-27 17:50:00,101.56,101.575,101.538,101.545,53272783.0
2006-02-27 17:51:00,101.545,101.57,101.51,101.57,21456017.0
2006-02-27 17:52:00,101.58,101.58,101.56,101.57,50278178.0
2006-02-27 17:53:00,101.56,101.573,101.557,101.56,77985348.0
2006-02-27 17:54:00,101.56,101.569,101.518,101.557,49189785.0
2006-02-27 17:55:00,101.555,101.557,101.541,101.543,77346041.0
2006-02-27 17:56:00,101.55,101.55,101.48,101.48,164608917.0
2006-02-27 17:57:00,101.478,101.51,101.478,101.51,24976139.0
2006-02-27 17:58:00,101.503,101.527,101.5,101.5,20092028.0
2006-02-27 17:59:00,101.5,101.55,101.495,101.533,78531781.0
2006-02-27 18:00:00,101.485,101.555,101.485,101.53,111153974.0
2006-02-27 18:01:00,101.533,101.59,101.533,101.567,78641172.0
2006-02-27 18:02:00,101.57,101.605,101.53,101.605,5730007.0
2006-02-27 18:03:00,101.61,101.61,101.6,101.605,521503950.0
2006-02-27 18:04:00,101.605,101.605,101.56,101.56,12009459.0
2006-02-27 18:05:00,101.56,101.56,101.545,101.56,61803516.0
2006-02-27 18:06:00,101.56,101.566,101.52,101.52,37906135.0
2006-02-27 18:07:00,101.52,101.523,101.485,101.485,72156678.0
2006-02-27 18:08:00,101.483,101.488,101.478,101.483,40671770.0
2006-02-27 18:09:00,101.483,101.499,101.483,101.485,103139135.0
2006-02-27 18:10:00,101.483,101.52,101.483,101.52,109458138.0
2006-02-27 18:11:00,101.527,101.532,101.51,101.51,155549313.0
2006-02-27 18:12:00,101.513,101.528,101.505,101.52,57753610.0
2006-02-27 18:13:00,101.53,101.53,101.507,101.507,67155108.0
2006-02-27 18:14:00,101.5,101.512,101.497,101.497,17151035.0
2006-02-27 18:15:00,101.498,101.502,101.46,101.46,108863171.0
2006-02-27 18:16:00,101.47,101.487,101.47,101.47,35547925.0
2006-02-27 18:17:00,101.48,101.49,101.475,101.49,15274265.0
2006-02-27 18:18:00,101.485,101.492,101.46,101.47,176116659.0
2006-02-27 18:19:00,101.48,101.48,101.46,101.465,89087695.0
2006-02-27 18:20:00,101.48,101.48,101.462,101.465,91402334.0
2006-02-27 18:21:00,101.47,101.491,101.46,101.46,60793704.0
2006-02-27 18:22:00,101.447,101.46,101.415,101.46,53840480.0
2006-02-27 18:23:00,101.46,101.479,101.46,101.472,72557090.0
2006-02-27 18:24:00,101.477,101.482,101.465,101.482,100934211.0
2006-02-27 18:25:00,101.485,101.495,101.441,101.495,61304151.0
2006-02-27 18:26:00,101.493,101.5,101.49,101.492,125996207.0
2006-02-27 18:27:00,101.49,101.49,101.48,101.487,85896382.0
2006-02-27 18:28:00,101.49,101.49,101.453,101.482,78079891.0
2006-02-27 18:29:00,101.483,101.483,101.43,101.43,56635896.0
2006-02-27 18:30:00,101.42,101.42,101.355,101.355,231202161.0
2006-02-27 18:31:00,101.4,101.401,101.375,101.385,90456651.0
2006-02-27 18:32:00,101.395,101.415,101.395,101.415,110769403.0
2006-02-27 18:33:00,101.41,101.426,101.402,101.41,28750334.0
2006-02-27 18:34:00,101.41,101.439,101.41,101.418,95449481.0
2006-02-27 18:35:00,101.43,101.445,101.42,101.445,23503234.0
2006-02-27 18:36:00,101.443,101.443,101.43,101.43,93145477.0
2006-02-27 18:37:00,101.423,101.425,101.405,101.405,22970188.0
2006-02-27 18:38:00,101.415,101.415,101.385,101.385,52909728.0
2006-02-27 18:39:00,101.38,101.383,101.37,101.377,100385229.0
2006-02-27 18:40:00,101.38,101.395,101.363,101.383,54005815.0
2006-02-27 18:41:00,101.39,101.39,101.38,101.385,81272985.0
2006-02-27 18:42:00,101.38,101.38,101.355,101.37,24529837.0
2006-02-27 18:43:00,101.38,101.397,101.365,101.397,52303182.0
2006-02-27 18:44:00,101.405,101.435,101.405,101.435,280430921.0
2006-02-27 18:45:00,101.445,101.49,101.41,101.45,189896572.0
2006-02-27 18:46:00,101.445,101.453,101.425,101.44,15844986.0
2006-02-27 18:47:00,101.445,101.45,101.43,101.45,61061738.0
2006-02-27 18:48:00,101.43,101.48,101.43,101.453,27002002.0
2006-02-27 18:49:00,101.46,101.47,101.455,101.47,61001573.0
2006-02-27 18:50:00,101.47,101.485,101.45,101.46,51680487.0
2006-02-27 18:51:00,101.465,101.465,101.455,101.455,28729760.0
2006-02-27 18:52:00,101.46,101.51,101.46,101.51,365247892.0
2006-02-27 18:53:00,101.505,101.505,101.47,101.47,16069138.0
2006-02-27 18:54:00,101.48,101.48,101.47,101.47,291701693.0
2006-02-27 18:55:00,101.477,101.49,101.448,101.47,437704165.0
2006-02-27 18:56:00,101.463,101.472,101.452,101.452,23055708.0
2006-02-27 18:57:00,101.46,101.485,101.46,101.473,41859342.0
2006-02-27 18:58:00,101.478,101.53,101.47,101.53,198227486.0
2006-02-27 18:59:00,101.53,101.549,101.53,101.535,87007837.0
2006-02-27 19:00:00,101.535,101.56,101.515,101.515,30247166.0
2006-02-27 19:01:00,101.512,101.535,101.505,101.505,31704220.0
2006-02-27 19:02:00,101.5,101.516,101.467,101.515,37528636.0
2006-02-27 19:03:00,101.515,101.532,101.498,101.525,147501935.0
2006-02-27 19:04:00,101.53,101.534,101.493,101.493,20357541.0
2006-02-27 19:05:00,101.49,101.5,101.49,101.495,227896895.0
2006-02-27 19:06:00,101.505,101.505,101.475,101.49,56276784.0
2006-02-27 19:07:00,101.485,101.485,101.465,101.485,31626400.0
2006-02-27 19:08:00,101.483,101.506,101.464,101.485,58788271.0
2006-02-27 19:09:00,101.485,101.5,101.482,101.5,35098580.0
2006-02-27 19:10:00,101.495,101.51,101.493,101.51,161563968.0
2006-02-27 19:11:00,101.51,101.555,101.51,101.555,95297826.0
2006-02-27 19:12:00,101.547,101.575,101.546,101.575,23747977.0
2006-02-27 19:13:00,101.568,101.58,101.554,101.57,71711583.0
2006-02-27 19:14:00,101.565,101.57,101.555,101.555,34027901.0
2006-02-27 19:15:00,101.545,101.579,101.545,101.545,43662851.0
2006-02-27 19:16:00,101.55,101.565,101.55,101.555,36821809.0
2006-02-27 19:17:00,101.555,101.57,101.548,101.57,19972189.0
2006-02-27 19:18:00,101.567,101.567,101.544,101.55,167065638.0
2006-02-27 19:19:00,101.547,101.565,101.545,101.545,148210424.0
2006-02-27 19:20:00,101.56,101.57,101.53,101.57,25484550.0
2006-02-27 19:21:00,101.57,101.57,101.54,101.55,121518383.0
2006-02-27 19:22:00,101.54,101.57,101.54,101.55,13536172.0
2006-02-27 19:23:00,101.555,101.57,101.553,101.57,110834270.0
2006-02-27 19:24:00,101.562,101.58,101.562,101.57,11348484.0
2006-02-27 19:25:00,101.56,101.573,101.555,101.555,196313112.0
2006-02-27 19:26:00,101.565,101.565,101.545,101.555,22284922.0
2006-02-27 19:27:00,101.562,101.58,101.526,101.58,76276616.0
2006-02-27 19:28:00,101.57,101.59,101.57,101.585,147840337.0
2006-02-27 19:29:00,101.57,101.59,101.57,101.575,55994892.0
2006-02-27 19:30:00,101.575,101.575,101.553,101.563,44674740.0
2006-02-27 19:31:00,101.563,101.58,101.563,101.57,35379036.0
2006-02-27 19:32:00,101.585,101.625,101.585,101.6,20496813.0
2006-02-27 19:33:00,101.595,101.615,101.575,101.6,18969876.0
2006-02-27 19:34:00,101.59,101.601,101.585,101.595,15334864.0
2006-02-27 19:35:00,101.595,101.63,101.56,101.605,602136546.0
2006-02-27 19:36:00,101.602,101.63,101.59,101.615,43067494.0
2006-02-27 19:37:00,101.62,101.63,101.57,101.63,29873236.0
2006-02-27 19:38:00,101.62,101.635,101.62,101.625,71939141.0
2006-02-27 19:39:00,101.625,101.645,101.62,101.645,53620582.0
2006-02-27 19:40:00,101.64,101.64,101.6,101.613,32936937.0
2006-02-27 19:41:00,101.615,101.62,101.597,101.612,186080546.0
2006-02-27 19:42:00,101.62,101.632,101.61,101.615,152576781.0
2006-02-27 19:43:00,101.615,101.625,101.565,101.565,23753489.0
2006-02-27 19:44:00,101.56,101.587,101.555,101.587,68360670.0
2006-02-27 19:45:00,101.58,101.6,101.58,101.6,36194258.0
2006-02-27 19:46:00,101.6,101.613,101.6,101.6,36867486.0
2006-02-27 19:47:00,101.595,101.605,101.595,101.597,22779615.0
2006-02-27 19:48:00,101.592,101.614,101.59,101.59,20936688.0
2006-02-27 19:49:00,101.59,101.59,101.578,101.59,47004746.0
2006-02-27 19:50:00,101.59,101.595,101.588,101.595,20112694.0
2006-02-27 19:51:00,101.6,101.6,101.595,101.595,92758939.0
2006-02-27 19:52:00,101.593,101.63,101.593,101.605,114397078.0
2006-02-27 19:53:00,101.61,101.61,101.579,101.588,29290980.0
2006-02-27 19:54:00,101.59,101.59,101.575,101.575,511497724.0
2006-02-27 19:55:00,101.575,101.593,101.575,101.577,37136023.0
2006-02-27 19:56:00,101.585,101.593,101.532,101.57,54986732.0
2006-02-27 19:57:00,101.58,101.59,101.573,101.575,40685920.0
2006-02-27 19:58:00,101.57,101.585,101.57,101.585,224666090.0
2006-02-27 19:59:00,101.58,101.597,101.565,101.565,78041321.0
2006-02-27 20:00:00,101.565,101.57,101.563,101.565,41304668.0
2006-02-27 20:01:00,101.565,101.579,101.563,101.575,47054923.0
2006-02-27 20:02:00,101.567,101.587,101.563,101.563,90962641.0
2006-02-27 20:03:00,101.57,101.57,101.55,101.55,45511971.0
2006-02-27 20:04:00,101.55,101.563,101.55,101.56,10513806.0
2006-02-27 20:05:00,101.575,101.575,101.54,101.54,72251958.0
2006-02-27 20:06:00,101.56,101.57,101.56,101.57,19578348.0
2006-02-27 20:07:00,101.515,101.565,101.515,101.565,4952905.0
2006-02-27 20:08:00,101.565,101.576,101.545,101.568,46293168.0
2006-02-27 20:09:00,101.58,101.625,101.58,101.625,34171918.0
2006-02-27 20:10:00,101.625,101.653,101.595,101.63,65380249.0
2006-02-27 20:11:00,101.61,101.624,101.6,101.62,86236051.0
2006-02-27 20:12:00,101.615,101.625,101.595,101.625,16737932.0
2006-02-27 20:13:00,101.63,101.63,101.617,101.625,77369527.0
2006-02-27 20:14:00,101.622,101.622,101.6,101.603,42941936.0
2006-02-27 20:15:00,101.605,101.622,101.6,101.605,25392665.0
2006-02-27 20:16:00,101.605,101.625,101.605,101.625,28529277.0
2006-02-27 20:17:00,101.63,101.63,101.6,101.63,46818994.0
2006-02-27 20:18:00,101.622,101.633,101.61,101.62,41205619.0
2006-02-27 20:19:00,101.615,101.625,101.61,101.617,94534254.0
2006-02-27 20:20:00,101.62,101.62,101.61,101.62,88377461.0
2006-02-27 20:21:00,101.615,101.62,101.607,101.62,27229944.0
2006-02-27 20:22:00,101.615,101.615,101.607,101.615,264106893.0
2006-02-27 20:23:00,101.607,101.62,101.607,101.615,46699387.0
2006-02-27 20:24:00,101.61,101.62,101.607,101.615,55821974.0
2006-02-27 20:25:00,101.615,101.615,101.605,101.61,47465694.0
2006-02-27 20:26:00,101.615,101.628,101.595,101.605,42919622.0
2006-02-27 20:27:00,101.615,101.626,101.615,101.62,135251561.0
2006-02-27 20:28:00,101.625,101.675,101.625,101.675,22126118.0
2006-02-27 20:29:00,101.67,101.695,101.668,101.675,21952938.0
2006-02-27 20:30:00,101.665,101.68,101.665,101.67,16912755.0
2006-02-27 20:31:00,101.663,101.67,101.663,101.665,9131642.0
2006-02-27 20:32:00,101.66,101.675,101.66,101.663,73983909.0
2006-02-27 20:33:00,101.67,101.69,101.67,101.673,226270871.0
2006-02-27 20:34:00,101.68,101.695,101.679,101.695,120374579.0
2006-02-27 20:35:00,101.69,101.72,101.69,101.72,75649735.0
2006-02-27 20:36:00,101.71,101.735,101.71,101.735,43226339.0
2006-02-27 20:37:00,101.74,101.74,101.73,101.73,63767622.0
2006-02-27 20:38:00,101.735,101.755,101.735,101.755,25570630.0
2006-02-27 20:39:00,101.76,101.76,101.74,101.753,156068166.0
2006-02-27 20:40:00,101.76,101.762,101.745,101.755,12365089.0
2006-02-27 20:41:00,101.765,101.765,101.729,101.732,62321478.0
2006-02-27 20:42:00,101.735,101.74,101.733,101.733,46806292.0
2006-02-27 20:43:00,101.738,101.759,101.737,101.745,252293221.0
2006-02-27 20:44:00,101.738,101.762,101.699,101.75,17907949.0
2006-02-27 20:45:00,101.748,101.755,101.748,101.755,23529644.0
2006-02-27 20:46:00,101.75,101.753,101.73,101.75,95034675.0
2006-02-27 20:47:00,101.755,101.77,101.735,101.77,45950928.0
2006-02-27 20:48:00,101.765,101.77,101.755,101.77,83284267.0
2006-02-27 20:49:00,101.765,101.772,101.753,101.77,92411448.0
2006-02-27 20:50:00,101.76,101.778,101.76,101.765,128642413.0
2006-02-27 20:51:00,101.765,101.79,101.763,101.78,97693754.0
2006-02-27 20:52:00,101.77,101.793,101.763,101.763,64069280.0
2006-02-27 20:53:00,101.77,101.775,101.755,101.775,17901773.0
2006-02-27 20:54:00,101.775,101.775,101.76,101.77,89642675.0
2006-02-27 20:55:00,101.78,101.794,101.778,101.778,33983240.0
2006-02-27 20:56:00,101.782,101.795,101.755,101.755,22903090.0
2006-02-27 20:57:00,101.757,101.757,101.726,101.75,83399137.0
2006-02-27 20:58:00,101.75,101.755,101.747,101.747,63270478.0
2006-02-27 20:59:00,101.75,101.75,101.74,101.75,88172496.0
2006-02-27 21:00:00,101.74,101.748,101.725,101.725,32902552.0
2006-02-27 21:01:00,101.725,101.743,101.725,101.743,42634867.0
2006-02-27 21:02:00,101.743,101.75,101.74,101.74,53017843.0
2006-02-27 21:03:00,101.74,101.745,101.74,101.745,69171612.0
2006-02-27 21:04:00,101.745,101.755,101.74,101.745,44425907.0
2006-02-27 21:05:00,101.738,101.744,101.732,101.732,129855476.0
2006-02-27 21:06:00,101.73,101.745,101.685,101.685,22923334.0
2006-02-27 21:07:00,101.723,101.723,101.687,101.715,34892235.0
2006-02-27 21:08:00,101.7,101.724,101.7,101.71,37206275.0
2006-02-27 21:09:00,101.71,101.74,101.675,101.675,61656455.0
2006-02-27 21:10:00,101.717,101.72,101.71,101.72,36355243.0
2006-02-27 21:11:00,101.72,101.725,101.712,101.725,80974739.0
2006-02-27 21:12:00,101.715,101.74,101.715,101.73,186236614.0
2006-02-27 21:13:00,101.735,101.755,101.73,101.735,60110907.0
2006-02-27 21:14:00,101.75,101.75,101.71,101.71,116642509.0
2006-02-27 21:15:00,101.707,101.745,101.707,101.745,80302820.0
2006-02-27 21:16:00,101.745,101.76,101.743,101.76,82406306.0
2006-02-27 21:17:00,101.755,101.758,101.745,101.758,31878680.0
2006-02-27 21:18:00,101.76,101.764,101.75,101.75,198583238.0
2006-02-27 21:19:00,101.743,101.745,101.705,101.74,85060001.0
2006-02-27 21:20:00,101.745,101.775,101.745,101.76,75598046.0
2006-02-27 21:21:00,101.753,101.775,101.752,101.76,86323133.0
2006-02-27 21:22:00,101.765,101.77,101.763,101.763,25270092.0
2006-02-27 21:23:00,101.763,101.77,101.755,101.755,93428844.0
2006-02-27 21:24:00,101.75,101.759,101.745,101.755,94841955.0
2006-02-27 21:25:00,101.755,101.76,101.752,101.76,31317076.0
2006-02-27 21:26:00,101.73,101.76,101.73,101.76,44801441.0
2006-02-27 21:27:00,101.75,101.758,101.745,101.745,98052743.0
2006-02-27 21:28:00,101.745,101.755,101.745,101.755,33915639.0
2006-02-27 21:29:00,101.76,101.775,101.756,101.775,76912005.0
2006-02-27 21:30:00,101.76,101.775,101.76,101.765,18830619.0
2006-02-27 21:31:00,101.76,101.765,101.748,101.765,173708640.0
2006-02-27 21:32:00,101.76,101.775,101.75,101.775,79888682.0
2006-02-27 21:33:00,101.775,101.795,101.77,101.77,279695885.0
2006-02-27 21:34:00,101.762,101.77,101.725,101.763,33881496.0
2006-02-27 21:35:00,101.765,101.79,101.765,101.79,15014064.0
2006-02-27 21:36:00,101.79,101.806,101.78,101.78,220089419.0
2006-02-27 21:37:00,101.785,101.796,101.77,101.785,127456074.0
2006-02-27 21:38:00,101.785,101.795,101.745,101.79,238212829.0
2006-02-27 21:39:00,101.775,101.795,101.772,101.772,72219350.0
2006-02-27 21:40:00,101.78,101.78,101.75,101.75,60158187.0
2006-02-27 21:41:00,101.75,101.79,101.725,101.725,38010188.0
2006-02-27 21:42:00,101.77,101.782,101.758,101.775,84463600.0
2006-02-27 21:43:00,101.775,101.803,101.775,101.78,236341528.0
2006-02-27 21:44:00,101.785,101.8,101.776,101.783,38755804.0
2006-02-27 21:45:00,101.785,101.801,101.785,101.795,46811254.0
2006-02-27 21:46:00,101.795,101.798,101.77,101.795,22018728.0
2006-02-27 21:47:00,101.79,101.845,101.79,101.82,21927290.0
2006-02-27 21:48:00,101.81,101.814,101.785,101.785,53306589.0
2006-02-27 21:49:00,101.785,101.806,101.779,101.8,12159438.0
2006-02-27 21:50:00,101.79,101.832,101.79,101.832,101653505.0
2006-02-27 21:51:00,101.835,101.87,101.835,101.87,32497563.0
2006-02-27 21:52:00,101.873,101.884,101.87,101.87,10361505.0
2006-02-27 21:53:00,101.88,101.881,101.866,101.867,17418557.0
2006-02-27 21:54:00,101.865,101.875,101.86,101.865,98371178.0
2006-02-27 21:55:00,101.865,101.868,101.849,101.855,52086896.0
2006-02-27 21:56:00,101.86,101.88,101.855,101.88,32735630.0
2006-02-27 21:57:00,101.87,101.885,101.83,101.875,55043862.0
2006-02-27 21:58:00,101.88,101.88,101.84,101.84,70861683.0
2006-02-27 21:59:00,101.83,101.84,101.805,101.83,103368523.0
2006-02-27 22:00:00,101.825,101.837,101.807,101.833,61217651.0
2006-02-27 22:01:00,101.835,101.836,101.81,101.81,102520083.0
2006-02-27 22:02:00,101.815,101.824,101.815,101.822,58838109.0
2006-02-27 22:03:00,101.823,101.84,101.808,101.82,80297384.0
2006-02-27 22:04:00,101.818,101.84,101.818,101.823,78024848.0
2006-02-27 22:05:00,101.82,101.835,101.815,101.815,133097925.0
2006-02-27 22:06:00,101.81,101.81,101.8,101.8,102309238.0
2006-02-27 22:07:00,101.81,101.815,101.8,101.8,30967832.0
2006-02-27 22:08:00,101.793,101.805,101.77,101.77,164443874.0
2006-02-27 22:09:00,101.785,101.795,101.745,101.755,121299225.0
2006-02-27 22:10:00,101.755,101.77,101.751,101.77,139375416.0
2006-02-27 22:11:00,101.77,101.785,101.76,101.775,28011674.0
2006-02-27 22:12:00,101.765,101.767,101.723,101.76,27194375.0
2006-02-27 22:13:00,101.76,101.772,101.757,101.762,39865146.0
2006-02-27 22:14:00,101.762,101.77,101.76,101.77,31539205.0
2006-02-27 22:15:00,101.77,101.785,101.77,101.785,302018862.0
2006-02-27 22:16:00,101.782,101.79,101.775,101.783,50689052.0
2006-02-27 22:17:00,101.79,101.801,101.785,101.795,72978734.0
2006-02-27 22:18:00,101.8,101.8,101.785,101.79,63151262.0
2006-02-27 22:19:00,101.78,101.79,101.777,101.785,141048957.0
2006-02-27 22:20:00,101.785,101.795,101.765,101.795,59630113.0
2006-02-27 22:21:00,101.79,101.815,101.788,101.79,72612543.0
2006-02-27 22:22:00,101.78,101.79,101.78,101.785,21111394.0
2006-02-27 22:23:00,101.785,101.8,101.783,101.79,74608367.0
2006-02-27 22:24:00,101.79,101.8,101.765,101.8,48248350.0
2006-02-27 22:25:00,101.795,101.8,101.785,101.8,178953318.0
2006-02-27 22:26:00,101.8,101.8,101.77,101.783,68933975.0
2006-02-27 22:27:00,101.785,101.795,101.78,101.78,44944649.0
2006-02-27 22:28:00,101.78,101.805,101.78,101.805,195171296.0
2006-02-27 22:29:00,101.805,101.842,101.805,101.838,29829645.0
2006-02-27 22:30:00,101.84,101.842,101.82,101.82,60355989.0
2006-02-27 22:31:00,101.825,101.827,101.805,101.805,244902033.0
2006-02-27 22:32:00,101.81,101.81,101.805,101.805,38920169.0
2006-02-27 22:33:00,101.81,101.819,101.808,101.815,12339850.0
2006-02-27 22:34:00,101.82,101.825,101.808,101.813,117177679.0
2006-02-27 22:35:00,101.825,101.825,101.81,101.82,54810114.0
2006-02-27 22:36:00,101.815,101.82,101.81,101.82,55293349.0
2006-02-27 22:37:00,101.82,101.82,101.815,101.82,10583070.0
2006-02-27 22:38:00,101.82,101.84,101.82,101.82,256085141.0
2006-02-27 22:39:00,101.82,101.864,101.82,101.85,207346039.0
2006-02-27 22:40:00,101.85,101.855,101.85,101.855,8900882.0
2006-02-27 22:41:00,101.86,101.86,101.837,101.837,18154955.0
2006-02-27 22:42:00,101.843,101.855,101.837,101.845,187900240.0
2006-02-27 22:43:00,101.85,101.853,101.825,101.825,40766365.0
2006-02-27 22:44:00,101.84,101.847,101.832,101.84,57541103.0
2006-02-27 22:45:00,101.835,101.84,101.83,101.835,56783408.0
2006-02-27 22:46:00,101.832,101.84,101.825,101.837,74774707.0
2006-02-27 22:47:00,101.84,101.86,101.835,101.86,65857871.0
2006-02-27 22:48:00,101.853,101.9,101.85,101.9,31056928.0
2006-02-27 22:49:00,101.89,101.91,101.885,101.887,51308238.0
2006-02-27 22:50:00,101.895,101.92,101.861,101.91,20084384.0
2006-02-27 22:51:00,101.905,101.91,101.902,101.91,52342456.0
2006-02-27 22:52:00,101.91,101.93,101.907,101.93,119485745.0
2006-02-27 22:53:00,101.925,101.925,101.89,101.89,241326975.0
2006-02-27 22:54:00,101.892,101.897,101.888,101.888,40300244.0
2006-02-27 22:55:00,101.89,101.89,101.878,101.883,55912669.0
2006-02-27 22:56:00,101.89,101.895,101.882,101.883,39594821.0
2006-02-27 22:57:00,101.89,101.89,101.88,101.89,57584693.0
2006-02-27 22:58:00,101.89,101.895,101.887,101.895,37819089.0
2006-02-27 22:59:00,101.895,101.915,101.895,101.915,18319463.0
2006-02-27 23:00:00,101.92,101.937,101.918,101.925,55576599.0
2006-02-27 23:01:00,101.915,101.925,101.91,101.92,43087948.0
2006-02-27 23:02:00,101.915,101.915,101.905,101.915,90607040.0
2006-02-27 23:03:00,101.915,101.925,101.912,101.915,56652692.0
2006-02-27 23:04:00,101.92,101.92,101.91,101.91,125826946.0
2006-02-27 23:05:00,101.92,101.92,101.91,101.915,27866073.0
2006-02-27 23:06:00,101.92,101.92,101.915,101.915,28438742.0
2006-02-27 23:07:00,101.92,101.92,101.912,101.915,74195201.0
2006-02-27 23:08:00,101.918,101.92,101.915,101.915,74515029.0
2006-02-27 23:09:00,101.915,101.926,101.91,101.91,36320738.0
2006-02-27 23:10:00,101.902,101.91,101.9,101.905,10578852.0
2006-02-27 23:11:00,101.907,101.907,101.885,101.885,151571544.0
2006-02-27 23:12:00,101.895,101.895,101.86,101.86,94128343.0
2006-02-27 23:13:00,101.88,101.895,101.88,101.895,47310959.0
2006-02-27 23:14:00,101.89,101.905,101.89,101.895,94816739.0
2006-02-27 23:15:00,101.9,101.901,101.885,101.89,33820319.0
2006-02-27 23:16:00,101.885,101.885,101.87,101.87,12251222.0
2006-02-27 23:17:00,101.865,101.866,101.83,101.845,51133084.0
2006-02-27 23:18:00,101.84,101.84,101.83,101.835,61992976.0
2006-02-27 23:19:00,101.84,101.845,101.833,101.84,23320950.0
2006-02-27 23:20:00,101.83,101.848,101.83,101.84,284740060.0
2006-02-27 23:21:00,101.833,101.845,101.827,101.83,99015942.0
2006-02-27 23:22:00,101.84,101.84,101.815,101.815,17271914.0
2006-02-27 23:23:00,101.815,101.815,101.795,101.805,19770299.0
2006-02-27 23:24:00,101.803,101.835,101.803,101.825,94774474.0
2006-02-27 23:25:00,101.825,101.837,101.825,101.837,92712497.0
2006-02-27 23:26:00,101.845,101.85,101.842,101.85,47921667.0
2006-02-27 23:27:00,101.85,101.85,101.84,101.845,51377911.0
2006-02-27 23:28:00,101.845,101.855,101.837,101.84,82401001.0
2006-02-27 23:29:00,101.842,101.853,101.837,101.85,110892539.0
2006-02-27 23:30:00,101.84,101.85,101.84,101.843,17786816.0
2006-02-27 23:31:00,101.85,101.875,101.844,101.875,33803422.0
2006-02-27 23:32:00,101.87,101.876,101.858,101.867,60406459.0
2006-02-27 23:33:00,101.84,101.868,101.817,101.817,30671384.0
2006-02-27 23:34:00,101.815,101.838,101.787,101.835,258831145.0
2006-02-27 23:35:00,101.835,101.86,101.82,101.845,26247240.0
2006-02-27 23:36:00,101.84,101.85,101.84,101.85,130944636.0
2006-02-27 23:37:00,101.843,101.855,101.83,101.84,47696252.0
2006-02-27 23:38:00,101.85,101.865,101.827,101.845,87430169.0
2006-02-27 23:39:00,101.845,101.845,101.825,101.825,47163724.0
2006-02-27 23:40:00,101.82,101.835,101.82,101.82,65348298.0
2006-02-27 23:41:00,101.823,101.83,101.818,101.818,234137572.0
2006-02-27 23:42:00,101.83,101.845,101.83,101.845,23187045.0
2006-02-27 23:43:00,101.835,101.85,101.835,101.85,20456344.0
2006-02-27 23:44:00,101.85,101.85,101.83,101.835,33649101.0
2006-02-27 23:45:00,101.833,101.833,101.81,101.81,92659877.0
2006-02-27 23:46:00,101.81,101.84,101.81,101.84,19279292.0
2006-02-27 23:47:00,101.83,101.835,101.82,101.82,89727584.0
2006-02-27 23:48:00,101.825,101.825,101.81,101.82,90986091.0
2006-02-27 23:49:00,101.82,101.82,101.805,101.805,29904924.0
2006-02-27 23:50:00,101.803,101.822,101.797,101.818,101447449.0
2006-02-27 23:51:00,101.818,101.818,101.797,101.797,34285435.0
2006-02-27 23:52:00,101.81,101.81,101.803,101.803,119726364.0
2006-02-27 23:53:00,101.803,101.81,101.795,101.803,18279702.0
2006-02-27 23:54:00,101.805,101.806,101.795,101.795,154795749.0
2006-02-27 23:55:00,101.8,101.8,101.785,101.795,28948023.0
2006-02-27 23:56:00,101.792,101.819,101.792,101.803,70566410.0
2006-02-27 23:57:00,101.808,101.808,101.792,101.795,155134486.0
2006-02-27 23:58:00,101.795,101.796,101.785,101.785,45436003.0
2006-02-27 23:59:00,101.78,101.785,101.77,101.785,218226814.0
2006-02-28 00:00:00,101.773,101.78,101.77,101.775,120821379.0
2006-02-28 00:30:00,101.775,101.825,101.775,101.8,12926412.0
2006-02-28 00:31:00,101.8,101.8,101.784,101.785,20540405.0
2006-02-28 00:32:00,101.785,101.79,101.78,101.79,38480384.0
2006-02-28 00:33:00,101.785,101.795,101.78,101.783,163622374.0
2006-02-28 00:34:00,101.79,101.79,101.78,101.79,77052632.0
2006-02-28 00:35:00,101.785,101.795,101.777,101.785,31491494.0
2006-02-28 00:36:00,101.79,101.79,101.745,101.745,196166732.0
2006-02-28 00:37:00,101.79,101.8,101.783,101.79,53874814.0
2006-02-28 00:38:00,101.78,101.793,101.78,101.79,115320468.0
2006-02-28 00:39:00,101.8,101.8,101.785,101.793,194011472.0
2006-02-28 00:40:00,101.792,101.815,101.792,101.815,47753388.0
2006-02-28 00:41:00,101.815,101.815,101.753,101.79,54665648.0
2006-02-28 00:42:00,101.793,101.816,101.793,101.815,110702581.0
2006-02-28 00:43:00,101.807,101.825,101.805,101.82,414200473.0
2006-02-28 00:44:00,101.815,101.829,101.814,101.82,42492008.0
2006-02-28 00:45:00,101.825,101.855,101.797,101.835,75735365.0
2006-02-28 00:46:00,101.84,101.845,101.83,101.837,74226864.0
2006-02-28 00:47:00,101.84,101.856,101.84,101.85,63771400.0
2006-02-28 00:48:00,101.85,101.85,101.832,101.85,58572475.0
2006-02-28 00:49:00,101.85,101.855,101.835,101.85,133262233.0
2006-02-28 00:50:00,101.85,101.85,101.825,101.84,28155492.0
2006-02-28 00:51:00,101.85,101.85,101.838,101.845,32560998.0
2006-02-28 00:52:00,101.84,101.85,101.835,101.845,125768647.0
2006-02-28 00:53:00,101.835,101.837,101.825,101.825,94606046.0
2006-02-28 00:54:00,101.825,101.845,101.825,101.845,315498420.0
2006-02-28 00:55:00,101.85,101.85,101.84,101.843,83763964.0
2006-02-28 00:56:00,101.85,101.854,101.84,101.845,201763312.0
2006-02-28 00:57:00,101.84,101.855,101.82,101.845,77561409.0
2006-02-28 00:58:00,101.84,101.855,101.84,101.84,324677009.0
2006-02-28 00:59:00,101.85,101.85,101.795,101.843,388128283.0
2006-02-28 01:00:00,101.843,101.855,101.84,101.845,11191906.0
2006-02-28 01:01:00,101.845,101.855,101.843,101.85,71373045.0
2006-02-28 01:02:00,101.845,101.87,101.82,101.87,63795102.0
2006-02-28 01:03:00,101.873,101.888,101.864,101.87,61106897.0
2006-02-28 01:04:00,101.87,101.87,101.855,101.86,120982214.0
2006-02-28 01:05:00,101.855,101.871,101.855,101.87,219591198.0
2006-02-28 01:06:00,101.862,101.88,101.861,101.88,69159053.0
2006-02-28 01:07:00,101.88,101.88,101.86,101.86,118165449.0
2006-02-28 01:08:00,101.86,101.86,101.848,101.855,41688035.0
2006-02-28 01:09:00,101.86,101.865,101.85,101.85,104311824.0
2006-02-28 01:10:00,101.86,101.86,101.847,101.855,173926799.0
2006-02-28 01:11:00,101.853,101.865,101.853,101.865,15953962.0
2006-02-28 01:12:00,101.86,101.86,101.835,101.835,64059123.0
2006-02-28 01:13:00,101.828,101.843,101.828,101.835,91559179.0
2006-02-28 01:14:00,101.835,101.84,101.828,101.84,33453196.0
2006-02-28 01:15:00,101.832,101.84,101.83,101.835,70449452.0
2006-02-28 01:16:00,101.835,101.847,101.835,101.845,30990417.0
2006-02-28 01:17:00,101.85,101.855,101.83,101.83,33398585.0
2006-02-28 01:18:00,101.84,101.845,101.835,101.835,115492579.0
2006-02-28 01:19:00,101.79,101.875,101.79,101.865,48664909.0
2006-02-28 01:20:00,101.857,101.87,101.857,101.865,59154846.0
2006-02-28 01:21:00,101.865,101.875,101.865,101.875,56182815.0
2006-02-28 01:22:00,101.88,101.88,101.873,101.875,169184587.0
2006-02-28 01:23:00,101.867,101.88,101.83,101.875,81148489.0
2006-02-28 01:24:00,101.88,101.89,101.875,101.89,41933773.0
2006-02-28 01:25:00,101.88,101.93,101.868,101.92,56203413.0
2006-02-28 01:26:00,101.92,101.92,101.867,101.89,21888438.0
2006-02-28 01:27:00,101.89,101.89,101.88,101.887,27187338.0
2006-02-28 01:28:00,101.89,101.905,101.89,101.905,13589579.0
2006-02-28 01:29:00,101.915,101.915,101.89,101.893,80731170.0
2006-02-28 01:30:00,101.895,101.9,101.875,101.875,86958309.0
2006-02-28 01:31:00,101.87,101.923,101.87,101.885,9529739.0
2006-02-28 01:32:00,101.885,101.912,101.88,101.88,111816217.0
2006-02-28 01:33:00,101.875,101.89,101.852,101.89,11860263.0
2006-02-28 01:34:00,101.89,101.895,101.878,101.885,45404892.0
2006-02-28 01:35:00,101.885,101.945,101.885,101.945,123915965.0
2006-02-28 01:36:00,101.938,101.948,101.93,101.93,14269511.0
2006-02-28 01:37:00,101.92,101.93,101.92,101.93,16543176.0
2006-02-28 01:38:00,101.93,101.935,101.917,101.918,137534460.0
2006-02-28 01:39:00,101.925,101.935,101.92,101.93,167833100.0
2006-02-28 01:40:00,101.93,101.935,101.92,101.93,19351819.0
2006-02-28 01:41:00,101.925,101.935,101.923,101.925,62512873.0
2006-02-28 01:42:00,101.925,101.965,101.925,101.965,211833346.0
2006-02-28 01:43:00,101.95,101.95,101.93,101.93,76395395.0
2006-02-28 01:44:00,101.94,101.953,101.94,101.953,98463397.0
2006-02-28 01:45:00,101.955,101.97,101.95,101.95,37877665.0
2006-02-28 01:46:00,101.955,101.957,101.939,101.94,15719977.0
2006-02-28 01:47:00,101.945,101.95,101.937,101.945,96433701.0
2006-02-28 01:48:00,101.9,101.957,101.9,101.955,41489024.0
2006-02-28 01:49:00,101.95,101.955,101.94,101.955,33381776.0
2006-02-28 01:50:00,101.95,101.97,101.915,101.915,90783404.0
2006-02-28 01:51:00,101.92,101.94,101.88,101.91,68824593.0
2006-02-28 01:52:00,101.915,101.915,101.888,101.903,92007483.0
2006-02-28 01:53:00,101.905,101.945,101.905,101.945,63018837.0
2006-02-28 01:54:00,101.935,101.95,101.921,101.925,33626060.0
2006-02-28 01:55:00,101.925,101.93,101.918,101.925,68399217.0
2006-02-28 01:56:00,101.925,101.925,101.905,101.905,134787393.0
2006-02-28 01:57:00,101.9,101.929,101.9,101.923,82181340.0
2006-02-28 01:58:00,101.93,101.93,101.91,101.925,30160755.0
2006-02-28 01:59:00,101.923,101.928,101.887,101.905,394839458.0
2006-02-28 02:00:00,101.905,101.925,101.905,101.923,380935321.0
2006-02-28 02:01:00,101.925,101.94,101.925,101.93,30988138.0
2006-02-28 02:02:00,101.923,101.952,101.923,101.95,81319357.0
2006-02-28 02:03:00,101.955,101.975,101.943,101.955,126240889.0
2006-02-28 02:04:00,101.955,101.965,101.935,101.935,64680107.0
2006-02-28 02:05:00,101.935,101.937,101.92,101.925,31003190.0
2006-02-28 02:06:00,101.935,101.936,101.93,101.935,61403914.0
2006-02-28 02:07:00,101.933,101.945,101.93,101.945,84604587.0
2006-02-28 02:08:00,101.94,101.94,101.89,101.93,71048407.0
2006-02-28 02:09:00,101.925,101.93,101.92,101.93,98144222.0
2006-02-28 02:10:00,101.935,101.94,101.917,101.92,31359112.0
2006-02-28 02:11:00,101.925,101.925,101.87,101.87,40453416.0
2006-02-28 02:12:00,101.915,101.919,101.901,101.905,100076486.0
2006-02-28 02:13:00,101.9,101.915,101.89,101.915,16798438.0
2006-02-28 02:14:00,101.91,101.919,101.885,101.885,34759718.0
2006-02-28 02:15:00,101.883,101.9,101.881,101.89,107375570.0
2006-02-28 02:16:00,101.88,101.88,101.84,101.84,78121890.0
2006-02-28 02:17:00,101.855,101.855,101.825,101.825,200201633.0
2006-02-28 02:18:00,101.825,101.85,101.825,101.835,58835643.0
2006-02-28 02:19:00,101.84,101.88,101.84,101.88,18595003.0
2006-02-28 02:20:00,101.88,101.897,101.88,101.895,176369382.0
2006-02-28 02:21:00,101.888,101.89,101.867,101.89,135782861.0
2006-02-28 02:22:00,101.89,101.895,101.875,101.88,17805592.0
2006-02-28 02:23:00,101.89,101.89,101.868,101.868,15245203.0
2006-02-28 02:24:00,101.875,101.88,101.868,101.875,126755283.0
2006-02-28 02:25:00,101.875,101.885,101.868,101.88,48431885.0
2006-02-28 02:26:00,101.88,101.94,101.88,101.925,11666597.0
2006-02-28 02:27:00,101.92,101.93,101.86,101.905,105506901.0
2006-02-28 02:28:00,101.905,101.905,101.89,101.89,10404780.0
2006-02-28 02:29:00,101.895,101.93,101.895,101.925,85194773.0
2006-02-28 02:30:00,101.903,101.965,101.903,101.965,79241432.0
2006-02-28 02:31:00,101.955,101.96,101.937,101.96,12772160.0
2006-02-28 02:32:00,101.957,101.957,101.92,101.94,28597180.0
2006-02-28 02:33:00,101.94,101.94,101.92,101.92,22282844.0
2006-02-28 02:34:00,101.92,101.96,101.92,101.96,60701387.0
2006-02-28 02:35:00,101.97,101.97,101.94,101.94,39120974.0
2006-02-28 02:36:00,101.935,101.935,101.883,101.927,76634707.0
2006-02-28 02:37:00,101.935,101.94,101.933,101.94,166471107.0
2006-02-28 02:38:00,101.935,101.936,101.905,101.905,56653035.0
2006-02-28 02:39:00,101.905,101.905,101.895,101.897,65632806.0
2006-02-28 02:40:00,101.905,101.925,101.84,101.84,52994567.0
2006-02-28 02:41:00,101.885,101.89,101.87,101.89,122059379.0
2006-02-28 02:42:00,101.88,101.91,101.872,101.91,36145655.0
2006-02-28 02:43:00,101.905,101.925,101.905,101.925,33384054.0
2006-02-28 02:44:00,101.925,101.925,101.9,101.902,69662269.0
2006-02-28 02:45:00,101.91,101.918,101.895,101.895,33270210.0
2006-02-28 02:46:00,101.895,101.9,101.868,101.868,94080539.0
2006-02-28 02:47:00,101.875,101.89,101.872,101.89,62126973.0
2006-02-28 02:48:00,101.895,101.895,101.863,101.863,15253810.0
2006-02-28 02:49:00,101.865,101.88,101.86,101.88,174959065.0
2006-02-28 02:50:00,101.87,101.906,101.87,101.9,104270113.0
2006-02-28 02:51:00,101.895,101.915,101.86,101.86,38161878.0
2006-02-28 02:52:00,101.86,101.88,101.86,101.88,113555112.0
2006-02-28 02:53:00,101.89,101.895,101.882,101.882,66447973.0
2006-02-28 02:54:00,101.89,101.895,101.879,101.895,240174122.0
2006-02-28 02:55:00,101.9,101.9,101.855,101.87,120069689.0
2006-02-28 02:56:00,101.87,101.895,101.87,101.893,58875514.0
2006-02-28 02:57:00,101.9,101.92,101.865,101.905,63572597.0
2006-02-28 02:58:00,101.91,101.91,101.885,101.885,66641499.0
2006-02-28 02:59:00,101.885,101.887,101.873,101.873,11566666.0
2006-02-28 03:00:00,101.873,101.88,101.821,101.88,377409834.0
2006-02-28 03:01:00,101.87,101.884,101.85,101.85,322644343.0
2006-02-28 03:02:00,101.855,101.865,101.823,101.84,85307313.0
2006-02-28 03:03:00,101.845,101.86,101.845,101.86,196306007.0
2006-02-28 03:04:00,101.853,101.861,101.849,101.85,77508987.0
2006-02-28 03:05:00,101.845,101.865,101.825,101.825,336137244.0
2006-02-28 03:06:00,101.825,101.825,101.793,101.805,90906162.0
2006-02-28 03:07:00,101.815,101.828,101.813,101.82,122772982.0
2006-02-28 03:08:00,101.825,101.85,101.825,101.85,30995717.0
2006-02-28 03:09:00,101.84,101.853,101.825,101.85,27271882.0
2006-02-28 03:10:00,101.85,101.855,101.835,101.85,131526090.0
2006-02-28 03:11:00,101.85,101.85,101.83,101.83,59512780.0
2006-02-28 03:12:00,101.83,101.845,101.825,101.84,68637820.0
2006-02-28 03:13:00,101.837,101.84,101.82,101.84,73798829.0
2006-02-28 03:14:00,101.835,101.865,101.804,101.865,73866538.0
2006-02-28 03:15:00,101.86,101.87,101.857,101.865,42869258.0
2006-02-28 03:16:00,101.87,101.875,101.855,101.857,387755548.0
2006-02-28 03:17:00,101.865,101.875,101.857,101.863,116174397.0
2006-02-28 03:18:00,101.86,101.871,101.808,101.845,54339614.0
2006-02-28 03:19:00,101.845,101.85,101.837,101.842,51045844.0
2006-02-28 03:20:00,101.843,101.85,101.827,101.85,206351284.0
2006-02-28 03:21:00,101.84,101.852,101.84,101.85,120552442.0
2006-02-28 03:22:00,101.86,101.86,101.84,101.86,53961152.0
2006-02-28 03:23:00,101.815,101.87,101.815,101.87,191718858.0
2006-02-28 03:24:00,101.865,101.865,101.843,101.855,29861078.0
2006-02-28 03:25:00,101.86,101.86,101.85,101.86,71239491.0
2006-02-28 03:26:00,101.853,101.879,101.853,101.865,153276229.0
2006-02-28 03:27:00,101.87,101.87,101.853,101.855,36823335.0
2006-02-28 03:28:00,101.855,101.865,101.85,101.85,19796073.0
2006-02-28 03:29:00,101.85,101.855,101.84,101.845,12063847.0
2006-02-28 03:30:00,101.84,101.84,101.83,101.83,34848595.0
2006-02-28 03:31:00,101.815,101.835,101.815,101.835,44248004.0
2006-02-28 03:32:00,101.835,101.835,101.82,101.82,78230037.0
2006-02-28 03:33:00,101.823,101.835,101.823,101.827,179582420.0
2006-02-28 03:34:00,101.817,101.817,101.817,101.817,8125929.0
2006-02-28 03:35:00,101.825,101.84,101.82,101.82,115221033.0
2006-02-28 03:36:00,101.82,101.825,101.82,101.825,10815482.0
2006-02-28 03:37:00,101.825,101.825,101.825,101.825,842553.0
2006-02-28 03:38:00,101.83,101.83,101.83,101.83,1322410.0
2006-02-28 03:39:00,101.83,101.83,101.793,101.825,15252008.0
2006-02-28 03:40:00,101.82,101.82,101.803,101.82,93768358.0
2006-02-28 03:41:00,101.81,101.816,101.805,101.805,44721732.0
2006-02-28 03:42:00,101.79,101.805,101.79,101.795,33064507.0
2006-02-28 03:43:00,101.785,101.785,101.785,101.785,1287119.0
2006-02-28 03:44:00,101.795,101.815,101.795,101.815,8986521.0
2006-02-28 03:45:00,101.825,101.825,101.79,101.802,29558074.0
2006-02-28 03:46:00,101.798,101.811,101.761,101.797,58161430.0
2006-02-28 03:47:00,101.81,101.81,101.78,101.78,5675313.0
2006-02-28 03:48:00,101.795,101.8,101.795,101.8,1190402.0
2006-02-28 03:49:00,101.79,101.815,101.79,101.815,50585431.0
2006-02-28 03:50:00,101.815,101.815,101.815,101.815,10972281.0
2006-02-28 03:51:00,101.81,101.835,101.81,101.83,4926992.0
2006-02-28 03:52:00,101.82,101.84,101.82,101.84,28325750.0
2006-02-28 03:53:00,101.84,101.851,101.837,101.84,83516131.0
2006-02-28 03:54:00,101.84,101.87,101.84,101.848,65737565.0
2006-02-28 03:55:00,101.86,101.875,101.86,101.875,2960430.0
2006-02-28 03:56:00,101.878,101.905,101.877,101.877,40326278.0
2006-02-28 03:57:00,101.885,101.885,101.885,101.885,483833.0
2006-02-28 03:58:00,101.885,101.9,101.885,101.89,57259955.0
2006-02-28 03:59:00,101.885,101.89,101.88,101.883,110490521.0
2006-02-28 04:00:00,101.895,101.9,101.887,101.9,214241921.0
2006-02-28 04:01:00,101.905,101.905,101.887,101.895,41373159.0
2006-02-28 04:02:00,101.895,101.928,101.885,101.928,169249932.0
2006-02-28 04:03:00,101.923,101.949,101.923,101.932,68028932.0
2006-02-28 04:04:00,101.935,101.935,101.923,101.93,30308892.0
2006-02-28 04:05:00,101.925,101.936,101.925,101.935,153826653.0
2006-02-28 04:06:00,101.933,101.933,101.913,101.913,19469275.0
2006-02-28 04:07:00,101.913,101.94,101.913,101.94,116886034.0
2006-02-28 04:08:00,101.927,101.958,101.927,101.958,32412021.0
2006-02-28 04:09:00,101.958,101.974,101.958,101.973,93019846.0
2006-02-28 04:10:00,101.975,101.995,101.94,101.94,30593274.0
2006-02-28 04:11:00,101.94,101.945,101.932,101.935,89447592.0
2006-02-28 04:12:00,101.93,101.969,101.93,101.94,95010148.0
2006-02-28 04:13:00,101.95,101.982,101.95,101.97,20244977.0
2006-02-28 04:14:00,101.97,101.98,101.955,101.973,88788692.0
2006-02-28 04:15:00,101.975,101.99,101.95,101.96,32110986.0
2006-02-28 04:16:00,101.96,101.96,101.935,101.935,20193823.0
2006-02-28 04:17:00,101.945,101.97,101.945,101.96,21413969.0
2006-02-28 04:18:00,101.948,101.973,101.948,101.973,226416761.0
2006-02-28 04:19:00,101.97,101.985,101.97,101.97,59908599.0
2006-02-28 04:20:00,101.975,102.005,101.975,101.995,50899766.0
2006-02-28 04:21:00,101.995,102.0,101.967,102.0,84858944.0
2006-02-28 04:22:00,101.99,101.997,101.971,101.973,47591549.0
2006-02-28 04:23:00,101.98,101.993,101.98,101.99,143218457.0
2006-02-28 04:24:00,101.995,102.005,101.994,101.995,25428444.0
2006-02-28 04:25:00,101.995,102.035,101.982,102.035,242169856.0
2006-02-28 04:26:00,102.037,102.037,101.99,101.99,30224066.0
2006-02-28 04:27:00,102.017,102.06,102.017,102.06,57268163.0
2006-02-28 04:28:00,102.06,102.06,102.035,102.04,30820042.0
2006-02-28 04:29:00,102.033,102.05,102.03,102.03,18535655.0
2006-02-28 04:30:00,102.04,102.041,102.022,102.022,109751129.0
2006-02-28 04:31:00,102.02,102.02,102.005,102.005,87021863.0
2006-02-28 04:32:00,102.005,102.01,102.0,102.01,47882486.0
2006-02-28 04:33:00,102.01,102.025,102.01,102.025,43800080.0
2006-02-28 04:34:00,102.017,102.04,102.015,102.015,102831074.0
2006-02-28 04:35:00,102.015,102.015,102.003,102.003,99292272.0
2006-02-28 04:36:00,102.005,102.019,101.995,101.995,20510736.0
2006-02-28 04:37:00,101.995,101.995,101.98,101.98,17698447.0
2006-02-28 04:38:00,101.97,101.983,101.963,101.963,91732391.0
2006-02-28 04:39:00,101.97,102.005,101.97,101.99,301599463.0
2006-02-28 04:40:00,102.0,102.01,101.998,102.01,21529682.0
2006-02-28 04:41:00,102.005,102.005,101.99,101.99,66267207.0
2006-02-28 04:42:00,101.995,101.995,101.961,101.975,51975079.0
2006-02-28 04:43:00,101.98,101.98,101.965,101.965,13389314.0
2006-02-28 04:44:00,101.97,101.975,101.96,101.97,35362107.0
2006-02-28 04:45:00,101.965,101.975,101.96,101.96,96761648.0
2006-02-28 04:46:00,101.965,101.98,101.96,101.96,48548956.0
2006-02-28 04:47:00,101.94,101.987,101.94,101.965,86056268.0
2006-02-28 04:48:00,101.955,101.965,101.947,101.957,159381227.0
2006-02-28 04:49:00,101.955,101.955,101.935,101.952,10793647.0
2006-02-28 04:50:00,101.96,101.972,101.96,101.965,37684932.0
2006-02-28 04:51:00,101.965,101.97,101.965,101.968,80166784.0
2006-02-28 04:52:00,101.965,101.97,101.962,101.97,69302448.0
2006-02-28 04:53:00,101.965,101.97,101.965,101.97,30164133.0
2006-02-28 04:54:00,101.965,101.98,101.963,101.97,30478040.0
2006-02-28 04:55:00,101.96,101.988,101.96,101.98,122340248.0
2006-02-28 04:56:00,101.975,101.995,101.975,101.995,61418787.0
2006-02-28 04:57:00,101.995,101.997,101.985,101.985,94392168.0
2006-02-28 04:58:00,101.99,102.009,101.985,101.985,42826703.0
2006-02-28 04:59:00,101.995,102.005,101.985,101.99,55883964.0
2006-02-28 05:00:00,101.985,101.985,101.968,101.975,16776065.0
2006-02-28 05:01:00,101.975,101.99,101.972,101.98,35417764.0
2006-02-28 05:02:00,101.98,101.98,101.96,101.98,59710382.0
2006-02-28 05:03:00,101.973,101.982,101.97,101.98,37980645.0
2006-02-28 05:04:00,101.973,101.985,101.97,101.97,57322812.0
2006-02-28 05:05:00,101.968,101.973,101.968,101.972,43296353.0
2006-02-28 05:06:00,101.97,101.98,101.97,101.975,256049854.0
2006-02-28 05:07:00,101.98,101.985,101.977,101.98,127505868.0
2006-02-28 05:08:00,101.98,101.985,101.97,101.985,48836028.0
2006-02-28 05:09:00,101.99,101.99,101.937,101.975,19567794.0
2006-02-28 05:10:00,101.967,101.978,101.96,101.96,46694792.0
2006-02-28 05:11:00,101.97,101.979,101.963,101.963,33244410.0
2006-02-28 05:12:00,101.97,101.97,101.955,101.97,69069608.0
2006-02-28 05:13:00,101.967,101.97,101.955,101.962,74752283.0
2006-02-28 05:14:00,101.965,101.97,101.96,101.965,62806557.0
2006-02-28 05:15:00,101.97,101.97,101.955,101.97,54536160.0
2006-02-28 05:16:00,101.955,101.955,101.91,101.91,37178628.0
2006-02-28 05:17:00,101.905,101.905,101.891,101.893,191656714.0
2006-02-28 05:18:00,101.887,101.91,101.887,101.91,19521458.0
2006-02-28 05:19:00,101.905,101.915,101.9,101.9,8853953.0
2006-02-28 05:20:00,101.9,101.906,101.89,101.89,189374402.0
2006-02-28 05:21:00,101.89,101.903,101.88,101.88,260328502.0
2006-02-28 05:22:00,101.88,101.89,101.88,101.89,10110893.0
2006-02-28 05:23:00,101.89,101.905,101.89,101.895,56508280.0
2006-02-28 05:24:00,101.9,101.905,101.88,101.905,58457885.0
2006-02-28 05:25:00,101.893,101.913,101.89,101.91,125256740.0
2006-02-28 05:26:00,101.905,101.912,101.885,101.9,12255288.0
2006-02-28 05:27:00,101.895,101.9,101.89,101.895,42121398.0
2006-02-28 05:28:00,101.895,101.905,101.893,101.895,258826914.0
2006-02-28 05:29:00,101.89,101.89,101.879,101.88,64717980.0
2006-02-28 05:30:00,101.878,101.89,101.878,101.885,32661387.0
2006-02-28 05:31:00,101.885,101.905,101.885,101.89,186232158.0
2006-02-28 05:32:00,101.89,101.905,101.89,101.905,43994371.0
2006-02-28 05:33:00,101.903,101.91,101.89,101.91,75851645.0
2006-02-28 05:34:00,101.91,101.925,101.895,101.915,194429938.0
2006-02-28 05:35:00,101.92,101.94,101.905,101.94,48253174.0
2006-02-28 05:36:00,101.94,101.945,101.92,101.945,82041312.0
2006-02-28 05:37:00,101.945,101.99,101.945,101.97,22366134.0
2006-02-28 05:38:00,101.98,101.98,101.95,101.95,78094799.0
2006-02-28 05:39:00,101.955,101.961,101.94,101.945,57910180.0
2006-02-28 05:40:00,101.945,101.953,101.94,101.94,128858910.0
2006-02-28 05:41:00,101.95,101.95,101.91,101.91,63789156.0
2006-02-28 05:42:00,101.905,101.928,101.89,101.91,67181015.0
2006-02-28 05:43:00,101.903,101.905,101.888,101.892,46584920.0
2006-02-28 05:44:00,101.895,101.93,101.895,101.93,326189493.0
2006-02-28 05:45:00,101.93,101.94,101.912,101.932,28789781.0
2006-02-28 05:46:00,101.932,101.95,101.929,101.95,39993123.0
2006-02-28 05:47:00,101.95,101.96,101.9,101.945,27954745.0
2006-02-28 05:48:00,101.955,101.975,101.94,101.96,28718142.0
2006-02-28 05:49:00,101.96,101.985,101.96,101.975,148271719.0
2006-02-28 05:50:00,101.965,101.98,101.958,101.965,129968097.0
2006-02-28 05:51:00,101.95,101.982,101.95,101.963,176954565.0
2006-02-28 05:52:00,101.97,101.97,101.95,101.97,28615626.0
2006-02-28 05:53:00,101.96,101.986,101.94,101.94,101136057.0
2006-02-28 05:54:00,101.945,101.949,101.93,101.93,123662474.0
2006-02-28 05:55:00,101.933,101.933,101.908,101.908,74139917.0
2006-02-28 05:56:00,101.9,101.931,101.9,101.923,81644519.0
2006-02-28 05:57:00,101.922,101.945,101.922,101.945,54906784.0
2006-02-28 05:58:00,101.93,101.98,101.93,101.945,95137421.0
2006-02-28 05:59:00,101.943,101.964,101.942,101.945,59521292.0
2006-02-28 06:00:00,101.95,101.955,101.927,101.94,101740668.0
2006-02-28 06:01:00,101.95,101.965,101.94,101.96,67979360.0
2006-02-28 06:02:00,101.955,101.974,101.917,101.96,55010856.0
2006-02-28 06:03:00,101.97,101.995,101.97,101.98,36148001.0
2006-02-28 06:04:00,101.975,102.003,101.975,101.985,54161272.0
2006-02-28 06:05:00,101.985,101.995,101.975,101.995,91849837.0
2006-02-28 06:06:00,101.997,102.023,101.99,102.01,19349651.0
2006-02-28 06:07:00,102.0,102.015,102.0,102.013,9617138.0
2006-02-28 06:08:00,102.01,102.01,101.955,101.975,29860850.0
2006-02-28 06:09:00,101.972,102.0,101.972,101.99,97090263.0
2006-02-28 06:10:00,102.0,102.0,101.973,101.975,12565296.0
2006-02-28 06:11:00,101.975,101.995,101.97,101.98,57935648.0
2006-02-28 06:12:00,101.99,101.99,101.97,101.97,24194296.0
2006-02-28 06:13:00,101.975,101.975,101.935,101.955,21852647.0
2006-02-28 06:14:00,101.955,101.97,101.93,101.935,45585016.0
2006-02-28 06:15:00,101.933,101.939,101.924,101.925,40933466.0
2006-02-28 06:16:00,101.92,101.95,101.92,101.935,227557795.0
2006-02-28 06:17:00,101.935,101.94,101.93,101.94,92108617.0
2006-02-28 06:18:00,101.895,101.945,101.895,101.94,39068958.0
2006-02-28 06:19:00,101.94,101.948,101.937,101.94,55201125.0
2006-02-28 06:20:00,101.932,101.95,101.925,101.925,75197156.0
2006-02-28 06:21:00,101.94,101.94,101.878,101.925,225623067.0
2006-02-28 06:22:00,101.925,101.936,101.923,101.935,131928447.0
2006-02-28 06:23:00,101.93,101.944,101.93,101.93,201842824.0
2006-02-28 06:24:00,101.93,101.945,101.925,101.925,15101653.0
2006-02-28 06:25:00,101.923,101.923,101.879,101.912,31529402.0
2006-02-28 06:26:00,101.92,101.937,101.915,101.915,258881788.0
2006-02-28 06:27:00,101.915,101.93,101.915,101.92,74669297.0
2006-02-28 06:28:00,101.925,101.925,101.898,101.9,168289713.0
2006-02-28 06:29:00,101.905,101.906,101.895,101.9,20252334.0
2006-02-28 06:30:00,101.915,101.916,101.9,101.91,79553173.0
2006-02-28 06:31:00,101.905,101.92,101.905,101.905,36304476.0
2006-02-28 06:32:00,101.915,101.922,101.88,101.88,100505065.0
2006-02-28 06:33:00,101.89,101.918,101.88,101.88,49324497.0
2006-02-28 06:34:00,101.91,101.91,101.895,101.895,31729561.0
2006-02-28 06:35:00,101.895,101.905,101.888,101.9,97283778.0
2006-02-28 06:36:00,101.905,101.907,101.88,101.903,99977363.0
2006-02-28 06:37:00,101.903,101.915,101.903,101.915,27012392.0
2006-02-28 06:38:00,101.91,101.919,101.909,101.913,95850695.0
2006-02-28 06:39:00,101.92,101.925,101.912,101.915,81061600.0
2006-02-28 06:40:00,101.91,101.923,101.878,101.923,84151169.0
2006-02-28 06:41:00,101.92,101.92,101.9,101.915,180628739.0
2006-02-28 06:42:00,101.908,101.917,101.905,101.905,33780524.0
2006-02-28 06:43:00,101.91,101.927,101.905,101.905,76721264.0
2006-02-28 06:44:00,101.905,101.93,101.895,101.917,76800706.0
2006-02-28 06:45:00,101.92,101.935,101.898,101.92,114512580.0
2006-02-28 06:46:00,101.915,101.919,101.904,101.905,57610611.0
2006-02-28 06:47:00,101.9,101.905,101.885,101.885,177961410.0
2006-02-28 06:48:00,101.895,101.895,101.852,101.87,80555847.0
2006-02-28 06:49:00,101.87,101.907,101.87,101.907,33104392.0
2006-02-28 06:50:00,101.865,101.91,101.865,101.91,56245626.0
2006-02-28 06:51:00,101.91,101.925,101.895,101.9,37719259.0
2006-02-28 06:52:00,101.925,101.925,101.896,101.903,34097757.0
2006-02-28 06:53:00,101.865,101.941,101.865,101.94,23767064.0
2006-02-28 06:54:00,101.942,101.947,101.935,101.938,120403778.0
2006-02-28 06:55:00,101.945,101.955,101.945,101.955,47692869.0
2006-02-28 06:56:00,101.955,101.97,101.94,101.95,70303495.0
2006-02-28 06:57:00,101.95,102.03,101.95,102.013,48859868.0
2006-02-28 06:58:00,102.013,102.03,101.995,101.995,41232946.0
2006-02-28 06:59:00,102.005,102.005,101.977,101.98,35759756.0
2006-02-28 07:00:00,101.99,101.99,101.975,101.99,81845811.0
2006-02-28 07:01:00,101.987,101.987,101.97,101.97,68289775.0
2006-02-28 07:02:00,101.97,101.99,101.95,101.977,90700529.0
2006-02-28 07:03:00,101.975,101.985,101.967,101.972,23391983.0
2006-02-28 07:04:00,101.968,101.983,101.968,101.97,35599457.0
2006-02-28 07:05:00,101.96,101.979,101.95,101.965,84139921.0
2006-02-28 07:06:00,101.965,101.975,101.965,101.97,17086737.0
2006-02-28 07:07:00,101.963,101.97,101.96,101.96,70998757.0
2006-02-28 07:08:00,101.97,101.976,101.962,101.975,105535003.0
2006-02-28 07:09:00,101.975,101.975,101.925,101.94,127659441.0
2006-02-28 07:10:00,101.95,101.95,101.931,101.945,93344896.0
2006-02-28 07:11:00,101.95,101.966,101.95,101.955,86358634.0
2006-02-28 07:12:00,101.96,101.96,101.937,101.945,48257641.0
2006-02-28 07:13:00,101.94,101.95,101.94,101.95,90586868.0
2006-02-28 07:14:00,101.955,101.96,101.947,101.948,22624659.0
2006-02-28 07:15:00,101.95,101.95,101.885,101.938,17985287.0
2006-02-28 07:16:00,101.945,101.958,101.945,101.948,233799665.0
2006-02-28 07:17:00,101.943,101.97,101.943,101.955,45807685.0
2006-02-28 07:18:00,101.952,101.965,101.939,101.965,63840892.0
2006-02-28 07:19:00,101.955,101.962,101.95,101.95,13666102.0
2006-02-28 07:20:00,101.943,101.96,101.942,101.96,151419588.0
2006-02-28 07:21:00,101.955,101.961,101.945,101.955,27791142.0
2006-02-28 07:22:00,101.95,101.96,101.95,101.96,64542128.0
2006-02-28 07:23:00,101.955,101.977,101.95,101.95,46700887.0
2006-02-28 07:24:00,101.96,101.977,101.96,101.96,83646323.0
2006-02-28 07:25:00,101.965,101.98,101.96,101.98,130064372.0
2006-02-28 07:26:00,101.973,101.994,101.973,101.98,216051630.0
2006-02-28 07:27:00,101.973,101.985,101.97,101.97,67478941.0
2006-02-28 07:28:00,101.975,101.975,101.963,101.963,10144015.0
2006-02-28 07:29:00,101.97,101.979,101.97,101.975,17509839.0
2006-02-28 07:30:00,101.985,101.985,101.97,101.98,22511215.0
2006-02-28 07:31:00,101.985,101.988,101.98,101.985,21473327.0
2006-02-28 07:32:00,101.98,101.995,101.98,101.985,140200644.0
2006-02-28 07:33:00,101.975,101.977,101.961,101.965,41669537.0
2006-02-28 07:34:00,101.96,102.001,101.96,101.975,44232311.0
2006-02-28 07:35:00,101.975,101.981,101.945,101.96,59779370.0
2006-02-28 07:36:00,101.965,101.97,101.957,101.957,46036462.0
2006-02-28 07:37:00,101.965,101.965,101.952,101.955,249345630.0
2006-02-28 07:38:00,101.96,101.96,101.925,101.925,29572048.0
2006-02-28 07:39:00,101.93,101.94,101.917,101.93,97214236.0
2006-02-28 07:40:00,101.927,101.927,101.917,101.925,95469859.0
2006-02-28 07:41:00,101.93,101.937,101.916,101.922,39487895.0
2006-02-28 07:42:00,101.93,101.93,101.91,101.93,44666089.0
2006-02-28 07:43:00,101.925,101.936,101.91,101.915,30604241.0
2006-02-28 07:44:00,101.915,101.92,101.902,101.905,26469994.0
2006-02-28 07:45:00,101.903,101.908,101.89,101.892,39975736.0
2006-02-28 07:46:00,101.895,101.912,101.87,101.91,84566107.0
2006-02-28 07:47:00,101.905,101.915,101.899,101.915,15438049.0
2006-02-28 07:48:00,101.92,101.92,101.895,101.9,82035820.0
2006-02-28 07:49:00,101.9,101.9,101.825,101.845,72036412.0
2006-02-28 07:50:00,101.845,101.865,101.845,101.85,33640398.0
2006-02-28 07:51:00,101.838,101.838,101.815,101.815,50176854.0
2006-02-28 07:52:00,101.815,101.815,101.765,101.765,5380084.0
2006-02-28 07:53:00,101.82,101.837,101.805,101.82,20903636.0
2006-02-28 07:54:00,101.8,101.855,101.8,101.855,75348793.0
2006-02-28 07:55:00,101.84,101.855,101.84,101.85,10855761.0
2006-02-28 07:56:00,101.85,101.85,101.82,101.83,44852637.0
2006-02-28 07:57:00,101.823,101.835,101.797,101.797,89671376.0
2006-02-28 07:58:00,101.805,101.855,101.805,101.855,44652614.0
2006-02-28 07:59:00,101.855,101.865,101.845,101.865,39861672.0
2006-02-28 08:00:00,101.865,101.865,101.84,101.84,86176368.0
2006-02-28 08:01:00,101.855,101.855,101.827,101.83,217699698.0
2006-02-28 08:02:00,101.835,101.85,101.835,101.84,43393686.0
2006-02-28 08:03:00,101.83,101.836,101.777,101.795,52164627.0
2006-02-28 08:04:00,101.787,101.787,101.725,101.725,41070587.0
2006-02-28 08:05:00,101.725,101.76,101.72,101.73,555372112.0
2006-02-28 08:06:00,101.728,101.749,101.72,101.74,30178221.0
2006-02-28 08:07:00,101.745,101.755,101.71,101.723,117414639.0
2006-02-28 08:08:00,101.725,101.725,101.697,101.72,101209972.0
2006-02-28 08:09:00,101.715,101.716,101.69,101.69,21140104.0
2006-02-28 08:10:00,101.69,101.695,101.685,101.69,49645908.0
2006-02-28 08:11:00,101.69,101.72,101.682,101.682,20420062.0
2006-02-28 08:12:00,101.687,101.75,101.687,101.695,22750042.0
2006-02-28 08:13:00,101.7,101.72,101.7,101.72,37623721.0
2006-02-28 08:14:00,101.72,101.77,101.705,101.73,38843379.0
2006-02-28 08:15:00,101.737,101.75,101.73,101.75,71506976.0
2006-02-28 08:16:00,101.755,101.755,101.72,101.735,22347811.0
2006-02-28 08:17:00,101.735,101.75,101.722,101.75,154273797.0
2006-02-28 08:18:00,101.742,101.746,101.736,101.745,185597992.0
2006-02-28 08:19:00,101.743,101.754,101.74,101.75,34703338.0
2006-02-28 08:20:00,101.765,101.765,101.745,101.765,56843613.0
2006-02-28 08:21:00,101.765,101.77,101.74,101.74,68808360.0
2006-02-28 08:22:00,101.75,101.75,101.7,101.75,29423063.0
2006-02-28 08:23:00,101.745,101.745,101.72,101.722,40903688.0
2006-02-28 08:24:00,101.725,101.74,101.715,101.725,569396259.0
2006-02-28 08:25:00,101.725,101.74,101.72,101.72,15244919.0
2006-02-28 08:26:00,101.73,101.738,101.715,101.725,18385227.0
2006-02-28 08:27:00,101.73,101.765,101.715,101.765,22432759.0
2006-02-28 08:28:00,101.75,101.765,101.745,101.753,33636658.0
2006-02-28 08:29:00,101.753,101.761,101.745,101.745,47001304.0
2006-02-28 08:30:00,101.745,101.75,101.73,101.75,52990339.0
2006-02-28 08:31:00,101.765,101.765,101.75,101.75,138882419.0
2006-02-28 08:32:00,101.76,101.76,101.715,101.752,81387770.0
2006-02-28 08:33:00,101.755,101.775,101.745,101.765,22187298.0
2006-02-28 08:34:00,101.755,101.767,101.745,101.75,208024915.0
2006-02-28 08:35:00,101.76,101.76,101.71,101.722,11162079.0
2006-02-28 08:36:00,101.73,101.73,101.705,101.705,114877976.0
2006-02-28 08:37:00,101.7,101.735,101.7,101.71,14591109.0
2006-02-28 08:38:00,101.72,101.73,101.713,101.72,124941784.0
2006-02-28 08:39:00,101.72,101.73,101.69,101.72,26321577.0
2006-02-28 08:40:00,101.705,101.742,101.705,101.707,146961256.0
2006-02-28 08:41:00,101.71,101.741,101.71,101.737,162105217.0
2006-02-28 08:42:00,101.74,101.745,101.729,101.745,20959374.0
2006-02-28 08:43:00,101.745,101.79,101.74,101.79,33731961.0
2006-02-28 08:44:00,101.785,101.785,101.763,101.775,45101591.0
2006-02-28 08:45:00,101.785,101.789,101.778,101.785,36019796.0
2006-02-28 08:46:00,101.79,101.818,101.79,101.818,72086429.0
2006-02-28 08:47:00,101.825,101.825,101.794,101.807,23422404.0
2006-02-28 08:48:00,101.815,101.825,101.795,101.82,91080785.0
2006-02-28 08:49:00,101.82,101.823,101.803,101.805,157946981.0
2006-02-28 08:50:00,101.81,101.83,101.81,101.815,37760710.0
2006-02-28 08:51:00,101.815,101.818,101.79,101.813,62229562.0
2006-02-28 08:52:00,101.815,101.818,101.805,101.815,33821407.0
2006-02-28 08:53:00,101.82,101.82,101.811,101.815,55254573.0
2006-02-28 08:54:00,101.805,101.805,101.77,101.78,238660492.0
2006-02-28 08:55:00,101.783,101.799,101.77,101.77,21379481.0
2006-02-28 08:56:00,101.765,101.79,101.765,101.775,138007053.0
2006-02-28 08:57:00,101.775,101.792,101.734,101.77,36520664.0
2006-02-28 08:58:00,101.775,101.775,101.76,101.772,29025192.0
2006-02-28 08:59:00,101.775,101.775,101.755,101.755,31468129.0
2006-02-28 09:00:00,101.755,101.77,101.755,101.77,93869712.0
2006-02-28 09:01:00,101.77,101.77,101.756,101.758,185172801.0
2006-02-28 09:02:00,101.753,101.79,101.753,101.79,44272176.0
2006-02-28 09:03:00,101.782,101.81,101.782,101.803,21148145.0
2006-02-28 09:04:00,101.81,101.81,101.795,101.807,455135860.0
2006-02-28 09:05:00,101.8,101.85,101.8,101.85,315046653.0
2006-02-28 09:06:00,101.84,101.845,101.833,101.835,16499782.0
2006-02-28 09:07:00,101.84,101.85,101.835,101.85,333712096.0
2006-02-28 09:08:00,101.845,101.89,101.84,101.875,27075451.0
2006-02-28 09:09:00,101.87,101.9,101.843,101.9,50997125.0
2006-02-28 09:10:00,101.9,101.9,101.84,101.86,63755825.0
2006-02-28 09:11:00,101.853,101.891,101.85,101.88,29639959.0
2006-02-28 09:12:00,101.9,101.902,101.867,101.885,61653612.0
2006-02-28 09:13:00,101.88,101.895,101.875,101.895,14816705.0
2006-02-28 09:14:00,101.9,101.91,101.89,101.905,179486371.0
2006-02-28 09:15:00,101.895,101.91,101.885,101.895,286534100.0
2006-02-28 09:16:00,101.887,101.901,101.883,101.89,50262524.0
2006-02-28 09:17:00,101.88,101.91,101.88,101.89,23509524.0
2006-02-28 09:18:00,101.895,101.92,101.895,101.92,81346198.0
2006-02-28 09:19:00,101.913,101.92,101.91,101.91,57094636.0
2006-02-28 09:20:00,101.907,101.908,101.87,101.88,105947471.0
2006-02-28 09:21:00,101.885,101.885,101.87,101.875,55977281.0
2006-02-28 09:22:00,101.875,101.885,101.87,101.873,21098731.0
2006-02-28 09:23:00,101.88,101.89,101.875,101.883,87715867.0
2006-02-28 09:24:00,101.885,101.885,101.865,101.87,22089505.0
2006-02-28 09:25:00,101.868,101.874,101.865,101.87,104384822.0
2006-02-28 09:26:00,101.87,101.877,101.86,101.86,31088163.0
2006-02-28 09:27:00,101.865,101.88,101.863,101.875,106601293.0
2006-02-28 09:28:00,101.865,101.878,101.86,101.86,84326140.0
2006-02-28 09:29:00,101.815,101.879,101.815,101.86,219065908.0
2006-02-28 09:30:00,101.87,101.87,101.849,101.853,57909916.0
2006-02-28 09:31:00,101.852,101.865,101.843,101.86,81105112.0
2006-02-28 09:32:00,101.857,101.871,101.85,101.86,94537074.0
2006-02-28 09:33:00,101.862,101.903,101.862,101.873,130363373.0
2006-02-28 09:34:00,101.875,101.875,101.803,101.855,59593809.0
2006-02-28 09:35:00,101.852,101.865,101.837,101.857,99707803.0
2006-02-28 09:36:00,101.852,101.86,101.81,101.84,69773141.0
2006-02-28 09:37:00,101.84,101.865,101.814,101.847,50384129.0
2006-02-28 09:38:00,101.86,101.86,101.82,101.84,59374650.0
2006-02-28 09:39:00,101.835,101.835,101.815,101.83,87802431.0
2006-02-28 09:40:00,101.815,101.85,101.815,101.85,97055991.0
2006-02-28 09:41:00,101.84,101.855,101.835,101.855,162619258.0
2006-02-28 09:42:00,101.86,101.88,101.86,101.88,14796344.0
2006-02-28 09:43:00,101.87,101.872,101.86,101.86,34180699.0
2006-02-28 09:44:00,101.85,101.88,101.845,101.858,106707676.0
2006-02-28 09:45:00,101.857,101.86,101.85,101.86,18149243.0
2006-02-28 09:46:00,101.867,101.87,101.862,101.87,63750814.0
2006-02-28 09:47:00,101.86,101.885,101.86,101.863,58166593.0
2006-02-28 09:48:00,101.86,101.893,101.86,101.887,160112519.0
2006-02-28 09:49:00,101.88,101.905,101.88,101.893,106383653.0
2006-02-28 09:50:00,101.895,101.9,101.873,101.893,96708048.0
2006-02-28 09:51:00,101.893,101.905,101.87,101.873,39126284.0
2006-02-28 09:52:00,101.875,101.89,101.87,101.89,77421328.0
2006-02-28 09:53:00,101.89,101.9,101.878,101.89,40510990.0
2006-02-28 09:54:00,101.89,101.895,101.882,101.89,65811432.0
2006-02-28 09:55:00,101.89,101.907,101.89,101.905,12157784.0
2006-02-28 09:56:00,101.905,101.92,101.89,101.92,507645208.0
2006-02-28 09:57:00,101.915,101.92,101.895,101.92,5406687.0
2006-02-28 09:58:00,101.917,101.917,101.883,101.883,73980408.0
2006-02-28 09:59:00,101.88,101.91,101.835,101.835,113306800.0
2006-02-28 10:00:00,101.883,101.91,101.883,101.9,76728657.0
2006-02-28 10:01:00,101.9,101.91,101.893,101.893,22025903.0
2006-02-28 10:02:00,101.9,101.91,101.887,101.888,27230855.0
2006-02-28 10:03:00,101.89,101.897,101.89,101.89,177227520.0
2006-02-28 10:04:00,101.883,101.91,101.882,101.895,75253980.0
2006-02-28 10:05:00,101.897,101.91,101.855,101.89,49387333.0
2006-02-28 10:06:00,101.89,101.89,101.862,101.88,82716747.0
2006-02-28 10:07:00,101.89,101.91,101.888,101.91,55685209.0
2006-02-28 10:08:00,101.9,101.9,101.829,101.875,22359334.0
2006-02-28 10:09:00,101.875,101.875,101.843,101.86,50842511.0
2006-02-28 10:10:00,101.855,101.859,101.839,101.843,35058796.0
2006-02-28 10:11:00,101.85,101.865,101.833,101.848,18021173.0
2006-02-28 10:12:00,101.85,101.875,101.85,101.875,169187984.0
2006-02-28 10:13:00,101.863,101.875,101.825,101.862,137981326.0
2006-02-28 10:14:00,101.863,101.89,101.861,101.88,64583624.0
2006-02-28 10:15:00,101.875,101.875,101.85,101.865,45011885.0
2006-02-28 10:16:00,101.86,101.888,101.858,101.888,16839057.0
2006-02-28 10:17:00,101.885,101.894,101.875,101.887,124499123.0
2006-02-28 10:18:00,101.87,101.92,101.87,101.91,32522542.0
2006-02-28 10:19:00,101.905,101.95,101.905,101.94,46141930.0
2006-02-28 10:20:00,101.935,101.935,101.921,101.935,138456953.0
2006-02-28 10:21:00,101.945,101.945,101.87,101.94,5650944.0
2006-02-28 10:22:00,101.923,101.94,101.91,101.915,94649759.0
2006-02-28 10:23:00,101.913,101.94,101.903,101.903,102971525.0
2006-02-28 10:24:00,101.91,101.91,101.853,101.895,75911025.0
2006-02-28 10:25:00,101.895,101.901,101.887,101.887,32382116.0
2006-02-28 10:26:00,101.893,101.905,101.892,101.905,37332940.0
2006-02-28 10:27:00,101.905,101.918,101.905,101.905,48869381.0
2006-02-28 10:28:00,101.908,101.908,101.885,101.895,115514946.0
2006-02-28 10:29:00,101.895,101.92,101.895,101.92,10039707.0
2006-02-28 10:30:00,101.905,101.93,101.862,101.895,54232349.0
2006-02-28 10:31:00,101.893,101.897,101.885,101.895,85454557.0
2006-02-28 10:32:00,101.89,101.898,101.875,101.875,66966290.0
2006-02-28 10:33:00,101.875,101.876,101.843,101.843,279142037.0
2006-02-28 10:34:00,101.85,101.85,101.83,101.833,79723328.0
2006-02-28 10:35:00,101.84,101.865,101.84,101.85,21592781.0
2006-02-28 10:36:00,101.843,101.865,101.843,101.855,109977093.0
2006-02-28 10:37:00,101.845,101.847,101.828,101.84,16504754.0
2006-02-28 10:38:00,101.85,101.86,101.83,101.85,54018763.0
2006-02-28 10:39:00,101.85,101.875,101.842,101.842,19211053.0
2006-02-28 10:40:00,101.85,101.85,101.81,101.825,88310447.0
2006-02-28 10:41:00,101.835,101.843,101.825,101.825,218285382.0
2006-02-28 10:42:00,101.775,101.845,101.775,101.823,213800889.0
2006-02-28 10:43:00,101.818,101.835,101.818,101.82,62636739.0
2006-02-28 10:44:00,101.815,101.825,101.805,101.805,112592178.0
2006-02-28 10:45:00,101.805,101.84,101.805,101.83,17146901.0
2006-02-28 10:46:00,101.822,101.85,101.82,101.85,31893734.0
2006-02-28 10:47:00,101.843,101.855,101.798,101.855,46787263.0
2006-02-28 10:48:00,101.86,101.87,101.83,101.87,17883430.0
2006-02-28 10:49:00,101.87,101.875,101.85,101.855,22578793.0
2006-02-28 10:50:00,101.86,101.87,101.85,101.85,74111577.0
2006-02-28 10:51:00,101.85,101.857,101.85,101.855,42651519.0
2006-02-28 10:52:00,101.85,101.87,101.81,101.87,6538706.0
2006-02-28 10:53:00,101.86,101.93,101.855,101.93,53764611.0
2006-02-28 10:54:00,101.93,101.951,101.92,101.925,39765957.0
2006-02-28 10:55:00,101.94,101.942,101.935,101.935,116920572.0
2006-02-28 10:56:00,101.92,101.941,101.915,101.915,113298336.0
2006-02-28 10:57:00,101.913,101.925,101.907,101.915,179282600.0
2006-02-28 10:58:00,101.91,101.935,101.898,101.935,267610069.0
2006-02-28 10:59:00,101.932,101.942,101.93,101.93,162282642.0
2006-02-28 11:00:00,101.92,101.932,101.915,101.93,34509864.0
2006-02-28 11:01:00,101.918,101.929,101.91,101.92,88968032.0
2006-02-28 11:02:00,101.917,101.935,101.917,101.935,20705819.0
2006-02-28 11:03:00,101.927,101.95,101.926,101.94,9063341.0
2006-02-28 11:04:00,101.935,101.94,101.93,101.935,47190081.0
2006-02-28 11:05:00,101.935,101.938,101.925,101.925,20781676.0
2006-02-28 11:06:00,101.935,101.943,101.91,101.943,63913211.0
2006-02-28 11:07:00,101.955,101.955,101.93,101.95,246894810.0
2006-02-28 11:08:00,101.945,101.96,101.925,101.925,33174294.0
2006-02-28 11:09:00,101.927,101.945,101.927,101.935,541087329.0
2006-02-28 11:10:00,101.93,101.949,101.93,101.937,161178112.0
2006-02-28 11:11:00,101.95,101.98,101.95,101.965,15683073.0
2006-02-28 11:12:00,101.965,101.985,101.96,101.97,103502994.0
2006-02-28 11:13:00,101.965,101.965,101.924,101.94,142299440.0
2006-02-28 11:14:00,101.945,101.953,101.933,101.933,83974382.0
2006-02-28 11:15:00,101.94,101.965,101.94,101.955,31881235.0
2006-02-28 11:16:00,101.96,101.99,101.94,101.975,99645430.0
2006-02-28 11:17:00,101.975,101.983,101.95,101.96,120814614.0
2006-02-28 11:18:00,101.955,101.963,101.945,101.96,106816894.0
2006-02-28 11:19:00,101.947,101.97,101.925,101.937,227511030.0
2006-02-28 11:20:00,101.94,101.947,101.925,101.94,138662782.0
2006-02-28 11:21:00,101.94,101.97,101.94,101.97,91612098.0
2006-02-28 11:22:00,101.963,101.98,101.957,101.957,107992914.0
2006-02-28 11:23:00,101.958,101.995,101.958,101.98,24839786.0
2006-02-28 11:24:00,101.972,101.98,101.963,101.98,50910178.0
2006-02-28 11:25:00,101.97,101.986,101.968,101.97,54186158.0
2006-02-28 11:26:00,101.98,101.99,101.975,101.975,20687071.0
2006-02-28 11:27:00,101.985,102.015,101.985,102.015,97183368.0
2006-02-28 11:28:00,102.02,102.022,102.015,102.015,118713611.0
2006-02-28 11:29:00,102.015,102.035,102.005,102.035,13162831.0
2006-02-28 11:30:00,102.03,102.03,101.975,101.975,88349318.0
2006-02-28 11:31:00,102.035,102.035,101.985,101.985,30832516.0
2006-02-28 11:32:00,101.983,102.005,101.981,101.987,28651718.0
2006-02-28 11:33:00,101.983,101.983,101.97,101.97,23765399.0
2006-02-28 11:34:00,101.965,101.965,101.93,101.93,39446737.0
2006-02-28 11:35:00,101.93,101.98,101.92,101.97,94818090.0
2006-02-28 11:36:00,101.968,101.968,101.937,101.96,219729139.0
2006-02-28 11:37:00,101.965,101.965,101.9,101.9,70012220.0
2006-02-28 11:38:00,101.905,101.922,101.905,101.917,281421336.0
2006-02-28 11:39:00,101.925,101.925,101.91,101.91,25831772.0
2006-02-28 11:40:00,101.915,101.92,101.865,101.905,31491342.0
2006-02-28 11:41:00,101.903,101.912,101.895,101.895,73267566.0
2006-02-28 11:42:00,101.895,101.923,101.895,101.91,247003350.0
2006-02-28 11:43:00,101.915,101.94,101.915,101.925,21640851.0
2006-02-28 11:44:00,101.925,101.942,101.915,101.93,34979538.0
2006-02-28 11:45:00,101.93,101.93,101.86,101.92,17094243.0
2006-02-28 11:46:00,101.907,101.933,101.907,101.91,75180555.0
2006-02-28 11:47:00,101.91,101.91,101.89,101.895,128679743.0
2006-02-28 11:48:00,101.895,101.915,101.895,101.905,15727950.0
2006-02-28 11:49:00,101.91,101.918,101.885,101.905,330802822.0
2006-02-28 11:50:00,101.898,101.915,101.898,101.91,8920092.0
2006-02-28 11:51:00,101.903,101.91,101.902,101.905,25532277.0
2006-02-28 11:52:00,101.915,101.92,101.915,101.92,49192172.0
2006-02-28 11:53:00,101.907,101.94,101.907,101.94,93435147.0
2006-02-28 11:54:00,101.935,101.935,101.91,101.91,19159173.0
2006-02-28 11:55:00,101.905,101.928,101.905,101.925,159148229.0
2006-02-28 11:56:00,101.93,101.93,101.915,101.915,30836876.0
2006-02-28 11:57:00,101.913,101.915,101.89,101.9,196043680.0
2006-02-28 11:58:00,101.902,101.91,101.9,101.9,58259349.0
2006-02-28 11:59:00,101.905,101.906,101.878,101.9,10704745.0
2006-02-28 12:00:00,101.893,101.905,101.866,101.893,13023713.0
2006-02-28 12:01:00,101.897,101.925,101.897,101.92,99575195.0
2006-02-28 12:02:00,101.915,101.93,101.907,101.93,70323844.0
2006-02-28 12:03:00,101.925,101.925,101.91,101.925,37617117.0
2006-02-28 12:04:00,101.93,101.94,101.915,101.92,90737073.0
2006-02-28 12:05:00,101.925,101.93,101.913,101.925,120076398.0
2006-02-28 12:06:00,101.93,101.938,101.92,101.93,72714916.0
2006-02-28 12:07:00,101.933,101.95,101.93,101.93,421689131.0
2006-02-28 12:08:00,101.945,101.95,101.898,101.95,30293809.0
2006-02-28 12:09:00,101.945,101.975,101.945,101.965,58074584.0
2006-02-28 12:10:00,101.963,101.975,101.96,101.96,44025197.0
2006-02-28 12:11:00,101.97,101.97,101.94,101.945,22061945.0
2006-02-28 12:12:00,101.943,101.96,101.934,101.94,47583154.0
2006-02-28 12:13:00,101.93,101.934,101.92,101.925,247236838.0
2006-02-28 12:14:00,101.93,101.942,101.92,101.935,48367942.0
2006-02-28 12:15:00,101.937,101.95,101.91,101.91,56457204.0
2006-02-28 12:16:00,101.92,101.965,101.92,101.955,32811268.0
2006-02-28 12:17:00,101.935,101.955,101.935,101.942,58777066.0
2006-02-28 12:18:00,101.955,101.956,101.945,101.95,6126038.0
2006-02-28 12:19:00,101.943,101.943,101.915,101.923,19956788.0
2006-02-28 12:20:00,101.93,101.977,101.915,101.945,4927170.0
2006-02-28 12:21:00,101.94,101.945,101.925,101.945,33577738.0
2006-02-28 12:22:00,101.95,101.953,101.905,101.905,3787734.0
2006-02-28 12:23:00,101.91,101.932,101.91,101.918,49588107.0
2006-02-28 12:24:00,101.915,101.92,101.887,101.895,270247217.0
2006-02-28 12:25:00,101.9,101.905,101.86,101.86,32675172.0
2006-02-28 12:26:00,101.89,101.9,101.89,101.893,22076814.0
2006-02-28 12:27:00,101.888,101.894,101.87,101.885,166348741.0
2006-02-28 12:28:00,101.885,101.9,101.875,101.89,112818588.0
2006-02-28 12:29:00,101.883,101.896,101.881,101.885,77200984.0
2006-02-28 12:30:00,101.877,101.895,101.875,101.885,95140287.0
2006-02-28 12:31:00,101.89,101.895,101.872,101.895,27621431.0
2006-02-28 12:32:00,101.88,101.899,101.879,101.89,31408409.0
2006-02-28 12:33:00,101.895,101.895,101.861,101.89,60856486.0
2006-02-28 12:34:00,101.883,101.883,101.85,101.865,114526538.0
2006-02-28 12:35:00,101.87,101.88,101.842,101.855,74800318.0
2006-02-28 12:36:00,101.857,101.88,101.857,101.86,95993630.0
2006-02-28 12:37:00,101.857,101.89,101.845,101.875,13443742.0
2006-02-28 12:38:00,101.885,101.914,101.885,101.91,14213401.0
2006-02-28 12:39:00,101.915,101.932,101.892,101.892,151138200.0
2006-02-28 12:40:00,101.9,101.915,101.9,101.91,5729867.0
2006-02-28 12:41:00,101.91,101.91,101.845,101.87,45608635.0
2006-02-28 12:42:00,101.867,101.87,101.853,101.867,36519447.0
2006-02-28 12:43:00,101.87,101.885,101.87,101.88,69697123.0
2006-02-28 12:44:00,101.875,101.891,101.87,101.87,91566707.0
2006-02-28 12:45:00,101.865,101.903,101.865,101.885,59350014.0
2006-02-28 12:46:00,101.885,101.885,101.87,101.87,20069426.0
2006-02-28 12:47:00,101.867,101.88,101.855,101.865,7202273.0
2006-02-28 12:48:00,101.87,101.87,101.849,101.85,273640203.0
2006-02-28 12:49:00,101.835,101.855,101.815,101.825,82550520.0
2006-02-28 12:50:00,101.823,101.823,101.795,101.81,27977210.0
2006-02-28 12:51:00,101.815,101.83,101.8,101.8,84380256.0
2006-02-28 12:52:00,101.795,101.825,101.79,101.805,28740910.0
2006-02-28 12:53:00,101.815,101.815,101.76,101.76,22966412.0
2006-02-28 12:54:00,101.765,101.792,101.765,101.785,26731093.0
2006-02-28 12:55:00,101.775,101.8,101.774,101.8,89592705.0
2006-02-28 12:56:00,101.8,101.845,101.78,101.845,294040637.0
2006-02-28 12:57:00,101.84,101.895,101.84,101.875,28106743.0
2006-02-28 12:58:00,101.88,101.89,101.872,101.875,109719621.0
2006-02-28 12:59:00,101.865,101.89,101.86,101.87,21707539.0
2006-02-28 13:00:00,101.858,101.875,101.855,101.875,55182805.0
2006-02-28 13:01:00,101.872,101.945,101.872,101.945,74133189.0
2006-02-28 13:02:00,101.955,101.985,101.945,101.96,70799441.0
2006-02-28 13:03:00,101.953,102.0,101.953,101.975,161590271.0
2006-02-28 13:04:00,101.98,101.995,101.977,101.985,172469383.0
2006-02-28 13:05:00,101.985,102.0,101.945,101.96,216439758.0
2006-02-28 13:06:00,101.963,101.981,101.95,101.965,51166228.0
2006-02-28 13:07:00,101.965,101.978,101.955,101.965,22250994.0
2006-02-28 13:08:00,101.965,101.975,101.955,101.955,113626875.0
2006-02-28 13:09:00,101.955,101.975,101.926,101.96,125169875.0
2006-02-28 13:10:00,101.96,101.99,101.935,101.965,47311948.0
2006-02-28 13:11:00,102.003,102.025,101.985,102.01,65481284.0
2006-02-28 13:12:00,102.007,102.039,102.007,102.025,36735939.0
2006-02-28 13:13:00,102.025,102.032,102.009,102.01,13440020.0
2006-02-28 13:14:00,102.012,102.03,101.995,102.0,44678077.0
2006-02-28 13:15:00,102.015,102.015,101.96,101.993,32178182.0
2006-02-28 13:16:00,101.995,102.012,101.97,102.005,111740692.0
2006-02-28 13:17:00,102.005,102.013,101.985,101.99,72019991.0
2006-02-28 13:18:00,101.995,102.065,101.975,102.04,178682570.0
2006-02-28 13:19:00,102.04,102.055,102.005,102.005,81919627.0
2006-02-28 13:20:00,102.0,102.04,102.0,102.02,107547779.0
2006-02-28 13:21:00,102.02,102.02,101.997,101.997,255231491.0
2006-02-28 13:22:00,102.0,102.016,102.0,102.003,139088834.0
2006-02-28 13:23:00,102.015,102.015,101.99,102.005,8764227.0
2006-02-28 13:24:00,102.01,102.01,101.993,101.995,156714438.0
2006-02-28 13:25:00,101.99,102.01,101.986,101.998,52182331.0
2006-02-28 13:26:00,101.995,102.08,101.995,102.045,11602051.0
2006-02-28 13:27:00,102.05,102.062,102.034,102.06,74242684.0
2006-02-28 13:28:00,102.065,102.065,102.05,102.055,61731594.0
2006-02-28 13:29:00,102.06,102.06,102.015,102.018,41607940.0
2006-02-28 13:30:00,102.03,102.055,102.015,102.055,121543284.0
2006-02-28 13:31:00,102.048,102.066,102.048,102.06,18132555.0
2006-02-28 13:32:00,102.06,102.07,102.043,102.045,14210979.0
2006-02-28 13:33:00,102.05,102.07,102.022,102.055,30158428.0
2006-02-28 13:34:00,102.055,102.068,102.04,102.05,381981356.0
2006-02-28 13:35:00,102.05,102.065,102.04,102.055,18461938.0
2006-02-28 13:36:00,102.055,102.07,102.03,102.05,250456048.0
2006-02-28 13:37:00,102.045,102.045,102.005,102.005,61107818.0
2006-02-28 13:38:00,102.01,102.013,102.0,102.0,17253193.0
2006-02-28 13:39:00,101.99,102.002,101.99,102.0,72188724.0
2006-02-28 13:40:00,101.993,102.02,101.993,102.02,133517928.0
2006-02-28 13:41:00,102.02,102.02,101.964,102.02,36249918.0
2006-02-28 13:42:00,102.013,102.027,102.002,102.013,19295268.0
2006-02-28 13:43:00,102.013,102.025,102.005,102.013,30562397.0
2006-02-28 13:44:00,102.015,102.016,101.965,101.965,54117740.0
2006-02-28 13:45:00,102.01,102.015,101.96,101.96,29885031.0
2006-02-28 13:46:00,101.965,101.997,101.965,101.992,91700283.0
2006-02-28 13:47:00,101.97,102.01,101.96,101.96,859336436.0
2006-02-28 13:48:00,101.96,101.97,101.958,101.96,85243534.0
2006-02-28 13:49:00,101.97,101.971,101.955,101.96,29613914.0
2006-02-28 13:50:00,101.97,101.97,101.936,101.96,72669285.0
2006-02-28 13:51:00,101.965,101.992,101.965,101.99,102336620.0
2006-02-28 13:52:00,101.995,101.995,101.98,101.98,18403460.0
2006-02-28 13:53:00,101.97,101.985,101.963,101.972,28344658.0
2006-02-28 13:54:00,101.975,102.004,101.962,101.962,126897233.0
2006-02-28 13:55:00,101.97,101.993,101.965,101.965,33504942.0
2006-02-28 13:56:00,101.958,101.976,101.958,101.965,22492865.0
2006-02-28 13:57:00,101.98,101.98,101.955,101.965,80163135.0
2006-02-28 13:58:00,101.965,101.975,101.965,101.97,36835729.0
2006-02-28 13:59:00,101.96,101.96,101.92,101.935,162862470.0
2006-02-28 14:00:00,101.94,101.97,101.905,101.97,18693508.0
2006-02-28 14:01:00,101.968,101.987,101.958,101.975,50467511.0
2006-02-28 14:02:00,101.97,101.998,101.97,101.997,78884527.0
2006-02-28 14:03:00,101.997,102.004,101.97,101.97,44506545.0
2006-02-28 14:04:00,101.977,101.986,101.914,101.952,67392308.0
2006-02-28 14:05:00,101.95,102.0,101.95,102.0,44859258.0
2006-02-28 14:06:00,102.01,102.023,102.0,102.015,18099365.0
2006-02-28 14:07:00,102.02,102.03,102.01,102.02,10425636.0
2006-02-28 14:08:00,102.015,102.039,102.015,102.03,120687801.0
2006-02-28 14:09:00,102.025,102.029,102.005,102.01,119272621.0
2006-02-28 14:10:00,102.008,102.008,101.99,102.005,24518621.0
2006-02-28 14:11:00,102.01,102.02,101.998,102.02,13186531.0
2006-02-28 14:12:00,102.012,102.03,101.98,102.015,154812754.0
2006-02-28 14:13:00,102.02,102.045,101.98,102.025,94491670.0
2006-02-28 14:14:00,102.035,102.06,102.02,102.055,132418522.0
2006-02-28 14:15:00,102.05,102.05,102.005,102.025,52703657.0
2006-02-28 14:16:00,102.025,102.045,102.015,102.045,103478027.0
2006-02-28 14:17:00,102.045,102.058,102.04,102.045,108478829.0
2006-02-28 14:18:00,102.05,102.067,102.05,102.065,49330315.0
2006-02-28 14:19:00,102.075,102.075,102.045,102.05,55830461.0
2006-02-28 14:20:00,102.045,102.12,102.045,102.088,44390147.0
2006-02-28 14:21:00,102.098,102.098,102.05,102.05,27838159.0
2006-02-28 14:22:00,102.06,102.083,102.05,102.073,55470545.0
2006-02-28 14:23:00,102.075,102.086,102.07,102.07,17047787.0
2006-02-28 14:24:00,102.062,102.075,101.997,102.025,85120760.0
2006-02-28 14:25:00,102.02,102.033,101.965,102.033,83165972.0
2006-02-28 14:26:00,102.035,102.035,101.97,101.99,27303229.0
2006-02-28 14:27:00,101.982,101.998,101.98,101.98,37568745.0
2006-02-28 14:28:00,101.988,102.03,101.988,102.03,43430505.0
2006-02-28 14:29:00,102.03,102.04,102.015,102.023,27553570.0
2006-02-28 14:30:00,102.02,102.05,102.02,102.05,77100469.0
2006-02-28 14:31:00,102.04,102.06,101.994,102.017,118580467.0
2006-02-28 14:32:00,102.015,102.02,102.0,102.0,45497840.0
2006-02-28 14:33:00,101.997,102.01,101.995,102.01,36025753.0
2006-02-28 14:34:00,102.003,102.01,102.003,102.01,21325101.0
2006-02-28 14:35:00,102.01,102.01,101.995,102.003,10360411.0
2006-02-28 14:36:00,102.01,102.01,102.002,102.01,12426304.0
2006-02-28 14:37:00,102.005,102.085,102.005,102.085,130517731.0
2006-02-28 14:38:00,102.09,102.095,102.055,102.095,23511917.0
2006-02-28 14:39:00,102.085,102.085,102.06,102.07,13873273.0
2006-02-28 14:40:00,102.065,102.09,102.055,102.065,90434830.0
2006-02-28 14:41:00,102.06,102.1,102.03,102.1,103281434.0
2006-02-28 14:42:00,102.09,102.098,102.072,102.09,82121214.0
2006-02-28 14:43:00,102.09,102.09,102.035,102.035,19614294.0
2006-02-28 14:44:00,102.07,102.095,102.034,102.095,29410778.0
2006-02-28 14:45:00,102.095,102.125,102.072,102.1,61671642.0
2006-02-28 14:46:00,102.105,102.135,102.1,102.13,29553192.0
2006-02-28 14:47:00,102.12,102.12,102.085,102.1,168525245.0
2006-02-28 14:48:00,102.09,102.091,102.085,102.085,33736965.0
2006-02-28 14:49:00,102.09,102.11,102.09,102.11,87152259.0
2006-02-28 14:50:00,102.1,102.115,102.085,102.115,120230041.0
2006-02-28 14:51:00,102.102,102.147,102.077,102.135,193338033.0
2006-02-28 14:52:00,102.125,102.137,102.115,102.13,204371715.0
2006-02-28 14:53:00,102.125,102.145,102.12,102.13,57142620.0
2006-02-28 14:54:00,102.13,102.13,102.11,102.115,31362065.0
2006-02-28 14:55:00,102.12,102.12,102.105,102.105,64983676.0
2006-02-28 14:56:00,102.11,102.12,102.087,102.087,11529458.0
2006-02-28 14:57:00,102.098,102.125,102.08,102.115,72924030.0
2006-02-28 14:58:00,102.115,102.126,102.11,102.11,80559238.0
2006-02-28 14:59:00,102.11,102.125,102.103,102.125,96909776.0
2006-02-28 15:00:00,102.065,102.136,102.065,102.08,85132626.0
2006-02-28 15:01:00,102.09,102.09,102.063,102.073,134905853.0
2006-02-28 15:02:00,102.085,102.11,102.065,102.08,190492016.0
2006-02-28 15:03:00,102.085,102.09,102.078,102.09,82044889.0
2006-02-28 15:04:00,102.095,102.112,102.092,102.092,40316614.0
2006-02-28 15:05:00,102.095,102.113,102.09,102.09,278391985.0
2006-02-28 15:06:00,102.1,102.11,102.09,102.1,79090897.0
2006-02-28 15:07:00,102.095,102.096,102.079,102.083,100645859.0
2006-02-28 15:08:00,102.085,102.12,102.05,102.105,91088873.0
2006-02-28 15:09:00,102.11,102.135,102.095,102.13,53013198.0
2006-02-28 15:10:00,102.125,102.129,102.067,102.125,66943024.0
2006-02-28 15:11:00,102.12,102.12,102.078,102.083,108807381.0
2006-02-28 15:12:00,102.077,102.104,102.077,102.085,44383362.0
2006-02-28 15:13:00,102.1,102.12,102.08,102.08,59773838.0
2006-02-28 15:14:00,102.09,102.095,102.086,102.09,134467032.0
2006-02-28 15:15:00,102.09,102.09,102.071,102.073,46784375.0
2006-02-28 15:16:00,102.075,102.091,102.073,102.08,25561245.0
2006-02-28 15:17:00,102.075,102.095,102.05,102.08,26896407.0
2006-02-28 15:18:00,102.07,102.09,102.053,102.073,28602256.0
2006-02-28 15:19:00,102.067,102.115,102.067,102.073,74086676.0
2006-02-28 15:20:00,102.075,102.075,102.023,102.047,65648826.0
2006-02-28 15:21:00,102.055,102.07,102.03,102.03,38540493.0
2006-02-28 15:22:00,102.03,102.047,102.03,102.04,54490315.0
2006-02-28 15:23:00,102.058,102.058,102.02,102.02,153320225.0
2006-02-28 15:24:00,102.02,102.04,102.003,102.022,137783131.0
2006-02-28 15:25:00,102.017,102.017,102.0,102.0,126796640.0
2006-02-28 15:26:00,101.955,102.023,101.955,102.01,41295042.0
2006-02-28 15:27:00,102.005,102.02,101.963,101.98,22511035.0
2006-02-28 15:28:00,101.973,101.99,101.95,101.963,24513015.0
2006-02-28 15:29:00,101.963,101.97,101.96,101.97,29626167.0
2006-02-28 15:30:00,101.96,102.055,101.925,102.0,53190108.0
2006-02-28 15:31:00,102.005,102.063,101.998,102.03,80410764.0
2006-02-28 15:32:00,102.028,102.065,102.025,102.065,56562749.0
2006-02-28 15:33:00,102.07,102.075,102.06,102.065,135944982.0
2006-02-28 15:34:00,102.07,102.085,102.07,102.085,15012278.0
2006-02-28 15:35:00,102.077,102.09,102.063,102.09,56180683.0
2006-02-28 15:36:00,102.095,102.095,102.05,102.06,26556870.0
2006-02-28 15:37:00,102.048,102.048,101.983,101.995,127685530.0
2006-02-28 15:38:00,101.955,102.02,101.955,101.993,49541893.0
2006-02-28 15:39:00,102.005,102.03,101.965,101.98,187570815.0
2006-02-28 15:40:00,101.97,101.985,101.948,101.96,79695438.0
2006-02-28 15:41:00,101.952,101.995,101.952,101.995,77193832.0
2006-02-28 15:42:00,101.987,102.006,101.985,102.0,93245225.0
2006-02-28 15:43:00,101.998,102.005,101.98,102.005,81210447.0
2006-02-28 15:44:00,102.005,102.005,101.988,101.992,36460751.0
2006-02-28 15:45:00,101.99,102.005,101.985,102.005,78348814.0
2006-02-28 15:46:00,102.015,102.015,101.975,102.0,182188205.0
2006-02-28 15:47:00,102.005,102.005,101.977,101.977,21372213.0
2006-02-28 15:48:00,101.985,101.993,101.975,101.985,50068074.0
2006-02-28 15:49:00,101.99,102.0,101.98,101.98,111361064.0
2006-02-28 15:50:00,101.985,101.994,101.98,101.98,116200494.0
2006-02-28 15:51:00,101.995,102.0,101.965,101.968,22981736.0
2006-02-28 15:52:00,101.975,101.975,101.94,101.94,44828412.0
2006-02-28 15:53:00,101.945,101.951,101.94,101.94,30204902.0
2006-02-28 15:54:00,101.935,101.98,101.935,101.965,103920709.0
2006-02-28 15:55:00,101.97,101.982,101.97,101.98,275062271.0
2006-02-28 15:56:00,101.985,101.988,101.97,101.985,72952470.0
2006-02-28 15:57:00,101.985,101.985,101.955,101.97,15069428.0
2006-02-28 15:58:00,101.967,101.972,101.93,101.93,233440143.0
2006-02-28 15:59:00,101.94,101.94,101.895,101.932,133184783.0
2006-02-28 16:00:00,101.93,101.95,101.91,101.91,47912160.0
2006-02-28 16:01:00,101.9,101.93,101.9,101.905,42376225.0
2006-02-28 16:02:00,101.91,101.925,101.9,101.907,57941701.0
2006-02-28 16:03:00,101.913,101.913,101.89,101.905,84096571.0
2006-02-28 16:04:00,101.905,101.925,101.905,101.925,65993987.0
2006-02-28 16:05:00,101.93,101.94,101.915,101.915,40682995.0
2006-02-28 16:06:00,101.918,101.925,101.897,101.925,90778701.0
2006-02-28 16:07:00,101.93,101.934,101.91,101.91,18086768.0
2006-02-28 16:08:00,101.92,101.94,101.909,101.915,10893723.0
2006-02-28 16:09:00,101.915,101.917,101.898,101.913,57049675.0
2006-02-28 16:10:00,101.91,101.913,101.88,101.88,38972200.0
2006-02-28 16:11:00,101.88,101.914,101.862,101.862,61706173.0
2006-02-28 16:12:00,101.87,101.887,101.853,101.87,21915969.0
2006-02-28 16:13:00,101.88,101.92,101.854,101.92,53400510.0
2006-02-28 16:14:00,101.92,101.965,101.9,101.9,35022155.0
2006-02-28 16:15:00,101.945,101.95,101.91,101.93,88211276.0
2006-02-28 16:16:00,101.92,101.941,101.89,101.903,28004269.0
2006-02-28 16:17:00,101.903,101.94,101.903,101.93,42437377.0
2006-02-28 16:18:00,101.935,101.94,101.927,101.94,36336756.0
2006-02-28 16:19:00,101.935,101.955,101.933,101.935,92900614.0
2006-02-28 16:20:00,101.933,101.933,101.89,101.89,55055466.0
2006-02-28 16:21:00,101.89,101.92,101.89,101.907,97057066.0
2006-02-28 16:22:00,101.9,101.937,101.889,101.937,81295063.0
2006-02-28 16:23:00,101.933,101.94,101.92,101.94,14256126.0
2006-02-28 16:24:00,101.935,101.942,101.925,101.925,81497830.0
2006-02-28 16:25:00,101.92,101.955,101.915,101.935,54900885.0
2006-02-28 16:26:00,101.94,101.94,101.91,101.91,168802258.0
2006-02-28 16:27:00,101.905,101.925,101.887,101.9,48092315.0
2006-02-28 16:28:00,101.895,101.91,101.895,101.91,102663173.0
2006-02-28 16:29:00,101.915,101.94,101.905,101.93,18923894.0
2006-02-28 16:30:00,101.925,101.93,101.915,101.92,51884040.0
2006-02-28 16:31:00,101.925,101.938,101.925,101.925,31239249.0
2006-02-28 16:32:00,101.935,101.935,101.9,101.9,92925056.0
2006-02-28 16:33:00,101.897,101.935,101.887,101.908,60623357.0
2006-02-28 16:34:00,101.913,101.93,101.9,101.9,51847709.0
2006-02-28 16:35:00,101.9,101.905,101.875,101.878,51727728.0
2006-02-28 16:36:00,101.9,101.92,101.88,101.92,72018624.0
2006-02-28 16:37:00,101.92,101.92,101.855,101.89,60868695.0
2006-02-28 16:38:00,101.9,101.9,101.88,101.895,236132145.0
2006-02-28 16:39:00,101.895,101.895,101.87,101.895,194679753.0
2006-02-28 16:40:00,101.89,101.91,101.885,101.9,34485906.0
2006-02-28 16:41:00,101.892,101.915,101.89,101.905,81646062.0
2006-02-28 16:42:00,101.91,101.93,101.86,101.93,28717353.0
2006-02-28 16:43:00,101.925,101.933,101.895,101.91,62668442.0
2006-02-28 16:44:00,101.905,101.924,101.905,101.905,13567215.0
2006-02-28 16:45:00,101.915,101.93,101.915,101.925,91931404.0
2006-02-28 16:46:00,101.93,101.95,101.908,101.95,25305179.0
2006-02-28 16:47:00,101.938,101.965,101.938,101.95,69266094.0
2006-02-28 16:48:00,101.945,101.952,101.935,101.95,17119598.0
2006-02-28 16:49:00,101.937,101.942,101.93,101.94,117214151.0
2006-02-28 16:50:00,101.933,101.95,101.925,101.94,112540986.0
2006-02-28 16:51:00,101.937,101.95,101.93,101.95,32903434.0
2006-02-28 16:52:00,101.95,101.955,101.932,101.932,120116798.0
2006-02-28 16:53:00,101.94,101.94,101.92,101.92,105532228.0
2006-02-28 16:54:00,101.912,101.921,101.905,101.905,49523240.0
2006-02-28 16:55:00,101.903,101.903,101.838,101.865,131566882.0
2006-02-28 16:56:00,101.865,101.868,101.845,101.845,58457336.0
2006-02-28 16:57:00,101.845,101.865,101.84,101.84,43616796.0
2006-02-28 16:58:00,101.84,101.867,101.84,101.855,112657585.0
2006-02-28 16:59:00,101.855,101.885,101.855,101.875,151932002.0
2006-02-28 17:00:00,101.875,101.905,101.867,101.88,89899438.0
2006-02-28 17:01:00,101.875,101.92,101.875,101.9,89051846.0
2006-02-28 17:02:00,101.9,101.927,101.9,101.91,548068926.0
2006-02-28 17:03:00,101.92,101.924,101.9,101.92,38907703.0
2006-02-28 17:04:00,101.92,101.936,101.908,101.918,39992298.0
2006-02-28 17:05:00,101.935,101.935,101.905,101.915,72223592.0
2006-02-28 17:06:00,101.915,101.918,101.895,101.895,7060187.0
2006-02-28 17:07:00,101.9,101.913,101.872,101.872,40203822.0
2006-02-28 17:08:00,101.88,101.89,101.866,101.875,66699009.0
2006-02-28 17:09:00,101.858,101.875,101.816,101.83,62333077.0
2006-02-28 17:10:00,101.83,101.89,101.83,101.865,70140417.0
2006-02-28 17:11:00,101.865,101.891,101.865,101.87,52144688.0
2006-02-28 17:12:00,101.875,101.895,101.863,101.875,91783100.0
2006-02-28 17:13:00,101.875,101.895,101.87,101.87,107816869.0
2006-02-28 17:14:00,101.875,101.881,101.87,101.88,38803566.0
2006-02-28 17:15:00,101.875,101.895,101.86,101.875,77065039.0
2006-02-28 17:16:00,101.875,101.875,101.845,101.845,36843213.0
2006-02-28 17:17:00,101.833,101.86,101.82,101.85,95490487.0
2006-02-28 17:18:00,101.85,101.87,101.84,101.86,47187226.0
2006-02-28 17:19:00,101.86,101.88,101.835,101.88,99264285.0
2006-02-28 17:20:00,101.847,101.855,101.835,101.835,19461327.0
2006-02-28 17:21:00,101.837,101.853,101.82,101.845,36347643.0
2006-02-28 17:22:00,101.85,101.857,101.837,101.855,28005028.0
2006-02-28 17:23:00,101.86,101.895,101.855,101.885,27178663.0
2006-02-28 17:24:00,101.88,101.903,101.86,101.89,101146980.0
2006-02-28 17:25:00,101.89,101.89,101.86,101.86,88386879.0
2006-02-28 17:26:00,101.86,101.86,101.83,101.83,69500007.0
2006-02-28 17:27:00,101.84,101.865,101.835,101.86,80094693.0
2006-02-28 17:28:00,101.858,101.885,101.84,101.87,1070891119.0
2006-02-28 17:29:00,101.885,101.885,101.849,101.85,61570593.0
2006-02-28 17:30:00,101.835,101.87,101.835,101.84,121349104.0
2006-02-28 17:31:00,101.84,101.85,101.775,101.787,61848707.0
2006-02-28 17:32:00,101.78,101.83,101.767,101.83,130624675.0
2006-02-28 17:33:00,101.845,101.86,101.82,101.835,58651467.0
2006-02-28 17:34:00,101.835,101.848,101.81,101.82,109539387.0
2006-02-28 17:35:00,101.813,101.82,101.79,101.803,33909670.0
2006-02-28 17:36:00,101.795,101.827,101.792,101.793,246582119.0
2006-02-28 17:37:00,101.795,101.807,101.77,101.8,36027390.0
2006-02-28 17:38:00,101.805,101.832,101.775,101.832,200588130.0
2006-02-28 17:39:00,101.845,101.847,101.81,101.827,32633996.0
2006-02-28 17:40:00,101.83,101.895,101.813,101.865,168306774.0
2006-02-28 17:41:00,101.87,101.89,101.83,101.843,75042854.0
2006-02-28 17:42:00,101.835,101.852,101.801,101.852,121809520.0
2006-02-28 17:43:00,101.853,101.87,101.776,101.855,223006186.0
2006-02-28 17:44:00,101.847,101.847,101.803,101.803,89760624.0
2006-02-28 17:45:00,101.805,101.842,101.805,101.842,7085484.0
2006-02-28 17:46:00,101.845,101.91,101.845,101.883,98388399.0
2006-02-28 17:47:00,101.885,101.91,101.87,101.87,144243756.0
2006-02-28 17:48:00,101.863,101.92,101.854,101.9,151224153.0
2006-02-28 17:49:00,101.915,101.918,101.88,101.918,13157089.0
2006-02-28 17:50:00,101.92,101.92,101.86,101.882,127039147.0
2006-02-28 17:51:00,101.89,101.89,101.86,101.867,115110948.0
2006-02-28 17:52:00,101.867,101.869,101.855,101.86,150368593.0
2006-02-28 17:53:00,101.87,101.87,101.805,101.823,91820903.0
2006-02-28 17:54:00,101.82,101.82,101.74,101.74,35662176.0
2006-02-28 17:55:00,101.743,101.81,101.743,101.81,199968589.0
2006-02-28 17:56:00,101.808,101.82,101.793,101.793,15179003.0
2006-02-28 17:57:00,101.79,101.82,101.77,101.8,29940433.0
2006-02-28 17:58:00,101.81,101.855,101.807,101.81,41825646.0
2006-02-28 17:59:00,101.82,101.82,101.712,101.735,93641836.0
2006-02-28 18:00:00,101.745,101.773,101.745,101.77,9171769.0
2006-02-28 18:01:00,101.77,101.832,101.77,101.818,64621817.0
2006-02-28 18:02:00,101.825,101.853,101.793,101.81,149904559.0
2006-02-28 18:03:00,101.805,101.805,101.747,101.795,178504728.0
2006-02-28 18:04:00,101.8,101.85,101.8,101.84,70858355.0
2006-02-28 18:05:00,101.84,101.859,101.81,101.848,85027639.0
2006-02-28 18:06:00,101.837,101.85,101.808,101.835,51002193.0
2006-02-28 18:07:00,101.833,101.875,101.833,101.853,109274825.0
2006-02-28 18:08:00,101.855,101.92,101.855,101.905,22591379.0
2006-02-28 18:09:00,101.91,101.913,101.867,101.867,186461568.0
2006-02-28 18:10:00,101.88,101.88,101.83,101.845,89639151.0
2006-02-28 18:11:00,101.845,101.91,101.845,101.89,44080221.0
2006-02-28 18:12:00,101.9,101.92,101.9,101.91,11765058.0
2006-02-28 18:13:00,101.902,101.902,101.815,101.818,96517962.0
2006-02-28 18:14:00,101.825,101.843,101.798,101.833,60346208.0
2006-02-28 18:15:00,101.85,101.85,101.792,101.805,51101153.0
2006-02-28 18:16:00,101.81,101.81,101.79,101.793,133498334.0
2006-02-28 18:17:00,101.8,101.81,101.779,101.79,84378500.0
2006-02-28 18:18:00,101.767,101.82,101.765,101.773,130711363.0
2006-02-28 18:19:00,101.772,101.775,101.753,101.775,72434374.0
2006-02-28 18:20:00,101.773,101.79,101.758,101.78,58684815.0
2006-02-28 18:21:00,101.78,101.84,101.76,101.84,24746850.0
2006-02-28 18:22:00,101.83,101.845,101.803,101.845,39404596.0
2006-02-28 18:23:00,101.85,101.862,101.83,101.862,26288209.0
2006-02-28 18:24:00,101.865,101.885,101.822,101.855,30633384.0
2006-02-28 18:25:00,101.87,101.88,101.845,101.86,39921119.0
2006-02-28 18:26:00,101.855,101.88,101.845,101.85,119336946.0
2006-02-28 18:27:00,101.85,101.865,101.785,101.785,24609496.0
2006-02-28 18:28:00,101.815,101.845,101.79,101.83,37343312.0
2006-02-28 18:29:00,101.83,101.849,101.822,101.822,20315938.0
2006-02-28 18:30:00,101.83,101.84,101.82,101.825,16173200.0
2006-02-28 18:31:00,101.825,101.84,101.805,101.83,75982472.0
2006-02-28 18:32:00,101.83,101.84,101.79,101.79,190655075.0
2006-02-28 18:33:00,101.795,101.83,101.795,101.8,38852086.0
2006-02-28 18:34:00,101.81,101.81,101.752,101.765,82026153.0
2006-02-28 18:35:00,101.77,101.783,101.77,101.775,179178508.0
2006-02-28 18:36:00,101.78,101.82,101.78,101.8,160106575.0
2006-02-28 18:37:00,101.81,101.815,101.795,101.805,179270080.0
2006-02-28 18:38:00,101.815,101.827,101.783,101.815,8589114.0
2006-02-28 18:39:00,101.82,101.84,101.82,101.84,57744826.0
2006-02-28 18:40:00,101.855,101.87,101.827,101.85,11251656.0
2006-02-28 18:41:00,101.855,101.855,101.83,101.843,25305118.0
2006-02-28 18:42:00,101.845,101.845,101.815,101.822,276755276.0
2006-02-28 18:43:00,101.83,101.84,101.81,101.81,33618345.0
2006-02-28 18:44:00,101.81,101.83,101.79,101.825,103023132.0
2006-02-28 18:45:00,101.813,101.835,101.803,101.82,95880817.0
2006-02-28 18:46:00,101.825,101.83,101.81,101.817,59698205.0
2006-02-28 18:47:00,101.815,101.815,101.77,101.8,157819425.0
2006-02-28 18:48:00,101.797,101.819,101.782,101.815,73576278.0
2006-02-28 18:49:00,101.825,101.825,101.795,101.815,55955600.0
2006-02-28 18:50:00,101.825,101.862,101.825,101.86,45822215.0
2006-02-28 18:51:00,101.86,101.86,101.825,101.825,53456301.0
2006-02-28 18:52:00,101.823,101.85,101.82,101.85,121541419.0
2006-02-28 18:53:00,101.85,101.85,101.828,101.84,15165800.0
2006-02-28 18:54:00,101.84,101.848,101.835,101.835,124881081.0
2006-02-28 18:55:00,101.83,101.83,101.81,101.81,30025355.0
2006-02-28 18:56:00,101.8,101.83,101.8,101.8,135013895.0
2006-02-28 18:57:00,101.805,101.818,101.8,101.8,22953121.0
2006-02-28 18:58:00,101.8,101.807,101.79,101.79,319588317.0
2006-02-28 18:59:00,101.785,101.785,101.747,101.747,34825816.0
2006-02-28 19:00:00,101.748,101.772,101.74,101.74,72430805.0
2006-02-28 19:01:00,101.73,101.778,101.695,101.732,10068305.0
2006-02-28 19:02:00,101.73,101.755,101.73,101.737,69254000.0
2006-02-28 19:03:00,101.755,101.785,101.753,101.755,2346993.0
2006-02-28 19:04:00,101.755,101.787,101.745,101.77,91765910.0
2006-02-28 19:05:00,101.763,101.788,101.724,101.767,82971895.0
2006-02-28 19:06:00,101.775,101.795,101.762,101.762,108484126.0
2006-02-28 19:07:00,101.765,101.78,101.732,101.732,70753215.0
2006-02-28 19:08:00,101.745,101.805,101.745,101.785,40000595.0
2006-02-28 19:09:00,101.79,101.8,101.775,101.8,73881464.0
2006-02-28 19:10:00,101.795,101.795,101.78,101.78,41897536.0
2006-02-28 19:11:00,101.783,101.795,101.77,101.775,28471898.0
2006-02-28 19:12:00,101.777,101.79,101.773,101.79,56591847.0
2006-02-28 19:13:00,101.79,101.79,101.777,101.785,24667047.0
2006-02-28 19:14:00,101.773,101.777,101.765,101.777,38797981.0
2006-02-28 19:15:00,101.78,101.78,101.716,101.75,160283349.0
2006-02-28 19:16:00,101.755,101.777,101.755,101.777,186834540.0
2006-02-28 19:17:00,101.785,101.785,101.763,101.768,81428748.0
2006-02-28 19:18:00,101.77,101.787,101.77,101.785,72660924.0
2006-02-28 19:19:00,101.79,101.797,101.772,101.78,44208245.0
2006-02-28 19:20:00,101.795,101.804,101.795,101.8,166873158.0
2006-02-28 19:21:00,101.805,101.814,101.805,101.81,86763378.0
2006-02-28 19:22:00,101.813,101.824,101.785,101.795,134662392.0
2006-02-28 19:23:00,101.793,101.805,101.79,101.805,44852160.0
2006-02-28 19:24:00,101.8,101.8,101.787,101.8,230651686.0
2006-02-28 19:25:00,101.8,101.816,101.795,101.81,137089027.0
2006-02-28 19:26:00,101.8,101.83,101.795,101.81,10290181.0
2006-02-28 19:27:00,101.82,101.84,101.82,101.823,14205210.0
2006-02-28 19:28:00,101.825,101.838,101.822,101.827,230381862.0
2006-02-28 19:29:00,101.823,101.84,101.81,101.823,348186728.0
2006-02-28 19:30:00,101.82,101.82,101.79,101.815,49049348.0
2006-02-28 19:31:00,101.815,101.831,101.815,101.817,59654068.0
2006-02-28 19:32:00,101.825,101.835,101.815,101.835,172108987.0
2006-02-28 19:33:00,101.83,101.83,101.81,101.81,714815627.0
2006-02-28 19:34:00,101.82,101.835,101.805,101.835,85965364.0
2006-02-28 19:35:00,101.825,101.825,101.805,101.805,15270082.0
2006-02-28 19:36:00,101.8,101.811,101.79,101.79,52856081.0
2006-02-28 19:37:00,101.778,101.799,101.778,101.79,32637330.0
2006-02-28 19:38:00,101.795,101.811,101.795,101.805,99643802.0
2006-02-28 19:39:00,101.797,101.81,101.795,101.805,103359056.0
2006-02-28 19:40:00,101.81,101.817,101.79,101.81,27400068.0
2006-02-28 19:41:00,101.81,101.81,101.796,101.797,75952279.0
2006-02-28 19:42:00,101.805,101.82,101.803,101.82,24373590.0
2006-02-28 19:43:00,101.813,101.813,101.795,101.81,30463186.0
2006-02-28 19:44:00,101.805,101.81,101.8,101.81,48246125.0
2006-02-28 19:45:00,101.81,101.81,101.743,101.743,40580054.0
2006-02-28 19:46:00,101.74,101.775,101.705,101.705,162592813.0
2006-02-28 19:47:00,101.747,101.78,101.747,101.78,109889786.0
2006-02-28 19:48:00,101.773,101.773,101.768,101.768,84797992.0
2006-02-28 19:49:00,101.785,101.785,101.753,101.77,61873400.0
2006-02-28 19:50:00,101.77,101.774,101.76,101.765,35110721.0
2006-02-28 19:51:00,101.765,101.774,101.729,101.765,56235068.0
2006-02-28 19:52:00,101.765,101.793,101.765,101.78,135838884.0
2006-02-28 19:53:00,101.778,101.787,101.765,101.765,78828059.0
2006-02-28 19:54:00,101.753,101.757,101.728,101.757,60540594.0
2006-02-28 19:55:00,101.76,101.76,101.738,101.74,24481326.0
2006-02-28 19:56:00,101.74,101.75,101.725,101.75,144200145.0
2006-02-28 19:57:00,101.75,101.754,101.735,101.745,41834793.0
2006-02-28 19:58:00,101.75,101.757,101.742,101.743,39700216.0
2006-02-28 19:59:00,101.75,101.757,101.745,101.745,8753301.0
2006-02-28 20:00:00,101.743,101.761,101.74,101.753,280911940.0
2006-02-28 20:01:00,101.755,101.76,101.748,101.753,17970377.0
2006-02-28 20:02:00,101.75,101.768,101.745,101.76,15998114.0
2006-02-28 20:03:00,101.76,101.76,101.735,101.75,36762309.0
2006-02-28 20:04:00,101.76,101.765,101.748,101.753,48569905.0
2006-02-28 20:05:00,101.765,101.765,101.73,101.73,249642495.0
2006-02-28 20:06:00,101.733,101.768,101.733,101.755,43732337.0
2006-02-28 20:07:00,101.755,101.787,101.755,101.77,44562197.0
2006-02-28 20:08:00,101.757,101.775,101.757,101.765,47820075.0
2006-02-28 20:09:00,101.765,101.79,101.765,101.77,61274148.0
2006-02-28 20:10:00,101.78,101.792,101.774,101.785,148134718.0
2006-02-28 20:11:00,101.795,101.795,101.75,101.75,35987634.0
2006-02-28 20:12:00,101.785,101.79,101.784,101.785,33255742.0
2006-02-28 20:13:00,101.785,101.79,101.778,101.78,137723654.0
2006-02-28 20:14:00,101.775,101.79,101.775,101.775,34531340.0
2006-02-28 20:15:00,101.775,101.8,101.775,101.785,73698351.0
2006-02-28 20:16:00,101.785,101.793,101.766,101.793,114603451.0
2006-02-28 20:17:00,101.79,101.795,101.77,101.795,65858061.0
2006-02-28 20:18:00,101.8,101.8,101.79,101.795,92032686.0
2006-02-28 20:19:00,101.79,101.8,101.787,101.8,127850043.0
2006-02-28 20:20:00,101.792,101.813,101.79,101.805,158091946.0
2006-02-28 20:21:00,101.81,101.81,101.793,101.805,29378863.0
2006-02-28 20:22:00,101.815,101.822,101.814,101.815,39726497.0
2006-02-28 20:23:00,101.81,101.825,101.81,101.825,97046775.0
2006-02-28 20:24:00,101.817,101.835,101.817,101.82,79296504.0
2006-02-28 20:25:00,101.82,101.83,101.812,101.815,13302009.0
2006-02-28 20:26:00,101.815,101.831,101.79,101.805,242068826.0
2006-02-28 20:27:00,101.803,101.815,101.8,101.81,65631318.0
2006-02-28 20:28:00,101.803,101.808,101.79,101.8,242472137.0
2006-02-28 20:29:00,101.81,101.81,101.746,101.785,137572652.0
2006-02-28 20:30:00,101.79,101.797,101.783,101.783,116074855.0
2006-02-28 20:31:00,101.78,101.79,101.775,101.785,160385767.0
2006-02-28 20:32:00,101.785,101.81,101.782,101.81,120512044.0
2006-02-28 20:33:00,101.802,101.83,101.797,101.82,76756199.0
2006-02-28 20:34:00,101.83,101.83,101.79,101.79,43054989.0
2006-02-28 20:35:00,101.81,101.825,101.81,101.813,140227751.0
2006-02-28 20:36:00,101.813,101.831,101.805,101.82,208939412.0
2006-02-28 20:37:00,101.82,101.82,101.801,101.807,111959483.0
2006-02-28 20:38:00,101.81,101.81,101.8,101.802,25438606.0
2006-02-28 20:39:00,101.81,101.81,101.775,101.8,11063669.0
2006-02-28 20:40:00,101.79,101.81,101.79,101.795,130508541.0
2006-02-28 20:41:00,101.79,101.817,101.79,101.805,92205204.0
2006-02-28 20:42:00,101.8,101.805,101.79,101.805,48563213.0
2006-02-28 20:43:00,101.807,101.807,101.78,101.795,44151969.0
2006-02-28 20:44:00,101.797,101.822,101.785,101.82,149299745.0
2006-02-28 20:45:00,101.81,101.816,101.759,101.8,24864396.0
2006-02-28 20:46:00,101.798,101.825,101.798,101.8,46334681.0
2006-02-28 20:47:00,101.805,101.819,101.761,101.813,27390877.0
2006-02-28 20:48:00,101.82,101.82,101.805,101.82,61161748.0
2006-02-28 20:49:00,101.815,101.815,101.802,101.813,76407802.0
2006-02-28 20:50:00,101.82,101.82,101.795,101.803,160664013.0
2006-02-28 20:51:00,101.805,101.81,101.798,101.8,11384309.0
2006-02-28 20:52:00,101.805,101.825,101.805,101.825,125324730.0
2006-02-28 20:53:00,101.82,101.82,101.783,101.783,68217846.0
2006-02-28 20:54:00,101.79,101.82,101.79,101.82,105187619.0
2006-02-28 20:55:00,101.82,101.82,101.803,101.805,64721797.0
2006-02-28 20:56:00,101.8,101.8,101.783,101.783,22628915.0
2006-02-28 20:57:00,101.785,101.811,101.785,101.79,91496033.0
2006-02-28 20:58:00,101.79,101.793,101.765,101.793,98435770.0
2006-02-28 20:59:00,101.795,101.82,101.795,101.82,88961359.0
2006-02-28 21:00:00,101.815,101.85,101.815,101.835,118751939.0
2006-02-28 21:01:00,101.835,101.836,101.825,101.835,70373167.0
2006-02-28 21:02:00,101.84,101.85,101.825,101.84,44008686.0
2006-02-28 21:03:00,101.83,101.845,101.82,101.845,9199835.0
2006-02-28 21:04:00,101.845,101.857,101.83,101.835,102257407.0
2006-02-28 21:05:00,101.835,101.835,101.805,101.82,49409717.0
2006-02-28 21:06:00,101.815,101.828,101.795,101.8,56640599.0
2006-02-28 21:07:00,101.813,101.813,101.777,101.8,19067920.0
2006-02-28 21:08:00,101.795,101.845,101.795,101.815,41082578.0
2006-02-28 21:09:00,101.815,101.86,101.815,101.84,59586192.0
2006-02-28 21:10:00,101.84,101.86,101.84,101.845,144092080.0
2006-02-28 21:11:00,101.85,101.853,101.84,101.84,110406684.0
2006-02-28 21:12:00,101.835,101.85,101.834,101.84,183210204.0
2006-02-28 21:13:00,101.835,101.85,101.825,101.835,128510290.0
2006-02-28 21:14:00,101.84,101.846,101.827,101.827,162973285.0
2006-02-28 21:15:00,101.835,101.85,101.83,101.83,9028724.0
2006-02-28 21:16:00,101.825,101.835,101.79,101.795,17812510.0
2006-02-28 21:17:00,101.805,101.825,101.805,101.82,5231092.0
2006-02-28 21:18:00,101.81,101.85,101.803,101.825,67052707.0
2006-02-28 21:19:00,101.827,101.873,101.8,101.87,27001732.0
2006-02-28 21:20:00,101.87,101.888,101.862,101.862,10010713.0
2006-02-28 21:21:00,101.857,101.923,101.857,101.915,131031178.0
2006-02-28 21:22:00,101.91,101.94,101.91,101.91,201020722.0
2006-02-28 21:23:00,101.905,101.955,101.905,101.945,137277808.0
2006-02-28 21:24:00,101.935,101.935,101.915,101.92,97403156.0
2006-02-28 21:25:00,101.907,101.93,101.907,101.925,112795194.0
2006-02-28 21:26:00,101.913,101.943,101.913,101.93,46983446.0
2006-02-28 21:27:00,101.93,101.953,101.93,101.94,15689141.0
2006-02-28 21:28:00,101.932,101.938,101.908,101.935,43387376.0
2006-02-28 21:29:00,101.93,101.93,101.916,101.925,18808144.0
2006-02-28 21:30:00,101.913,101.935,101.913,101.935,213229615.0
2006-02-28 21:31:00,101.923,101.93,101.9,101.9,48039435.0
2006-02-28 21:32:00,101.925,101.925,101.887,101.887,41417473.0
2006-02-28 21:33:00,101.89,101.915,101.888,101.91,75216623.0
2006-02-28 21:34:00,101.91,101.91,101.88,101.895,13749104.0
2006-02-28 21:35:00,101.845,101.899,101.845,101.845,25693929.0
2006-02-28 21:36:00,101.89,101.89,101.86,101.875,226121200.0
2006-02-28 21:37:00,101.878,101.878,101.81,101.81,29839627.0
2006-02-28 21:38:00,101.81,101.83,101.81,101.83,48903395.0
2006-02-28 21:39:00,101.84,101.85,101.81,101.815,25408565.0
2006-02-28 21:40:00,101.812,101.825,101.795,101.825,24132921.0
2006-02-28 21:41:00,101.815,101.835,101.81,101.835,72181684.0
2006-02-28 21:42:00,101.84,101.84,101.79,101.82,45348764.0
2006-02-28 21:43:00,101.82,101.82,101.8,101.815,46212168.0
2006-02-28 21:44:00,101.82,101.825,101.805,101.825,29142445.0
2006-02-28 21:45:00,101.825,101.833,101.825,101.833,105910182.0
2006-02-28 21:46:00,101.845,101.845,101.808,101.84,106095742.0
2006-02-28 21:47:00,101.835,101.845,101.81,101.845,57210025.0
2006-02-28 21:48:00,101.835,101.888,101.802,101.875,29886411.0
2006-02-28 21:49:00,101.88,101.88,101.85,101.858,61111340.0
2006-02-28 21:50:00,101.87,101.895,101.863,101.885,80366023.0
2006-02-28 21:51:00,101.88,101.88,101.848,101.865,165221183.0
2006-02-28 21:52:00,101.865,101.89,101.863,101.865,166587329.0
2006-02-28 21:53:00,101.88,101.895,101.872,101.895,144446837.0
2006-02-28 21:54:00,101.885,101.89,101.878,101.89,67900975.0
2006-02-28 21:55:00,101.877,101.896,101.876,101.88,22754166.0
2006-02-28 21:56:00,101.885,101.9,101.882,101.9,8942913.0
2006-02-28 21:57:00,101.895,101.92,101.885,101.898,65011537.0
2006-02-28 21:58:00,101.9,101.93,101.805,101.83,70187339.0
2006-02-28 21:59:00,101.825,101.845,101.82,101.835,43908665.0
2006-02-28 22:00:00,101.84,101.85,101.825,101.84,39204520.0
2006-02-28 22:01:00,101.832,101.85,101.832,101.85,17876717.0
2006-02-28 22:02:00,101.85,101.85,101.834,101.84,6521390.0
2006-02-28 22:03:00,101.84,101.848,101.837,101.84,16919612.0
2006-02-28 22:04:00,101.833,101.833,101.825,101.832,172942623.0
2006-02-28 22:05:00,101.845,101.849,101.843,101.845,123775868.0
2006-02-28 22:06:00,101.845,101.855,101.828,101.848,13597298.0
2006-02-28 22:07:00,101.86,101.875,101.84,101.845,19704635.0
2006-02-28 22:08:00,101.85,101.86,101.82,101.84,35054094.0
2006-02-28 22:09:00,101.795,101.85,101.795,101.843,65092276.0
2006-02-28 22:10:00,101.845,101.865,101.845,101.865,67560095.0
2006-02-28 22:11:00,101.87,101.87,101.83,101.83,12092343.0
2006-02-28 22:12:00,101.833,101.852,101.825,101.83,35545939.0
2006-02-28 22:13:00,101.835,101.844,101.833,101.833,106208924.0
2006-02-28 22:14:00,101.833,101.875,101.833,101.875,20367105.0
2006-02-28 22:15:00,101.875,101.882,101.855,101.86,156490644.0
2006-02-28 22:16:00,101.863,101.866,101.859,101.86,74122740.0
2006-02-28 22:17:00,101.86,101.865,101.84,101.84,7012608.0
2006-02-28 22:18:00,101.84,101.859,101.83,101.84,288432168.0
2006-02-28 22:19:00,101.83,101.835,101.83,101.835,23628008.0
2006-02-28 22:20:00,101.835,101.85,101.791,101.83,21808881.0
2006-02-28 22:21:00,101.838,101.85,101.838,101.85,19906425.0
2006-02-28 22:22:00,101.85,101.85,101.815,101.82,23381101.0
2006-02-28 22:23:00,101.81,101.827,101.8,101.8,36079803.0
2006-02-28 22:24:00,101.805,101.835,101.805,101.817,89070139.0
2006-02-28 22:25:00,101.825,101.84,101.82,101.82,7276209.0
2006-02-28 22:26:00,101.82,101.84,101.81,101.81,51926107.0
2006-02-28 22:27:00,101.813,101.837,101.813,101.825,58971828.0
2006-02-28 22:28:00,101.825,101.83,101.82,101.83,149563024.0
2006-02-28 22:29:00,101.825,101.845,101.825,101.845,38603140.0
2006-02-28 22:30:00,101.845,101.852,101.827,101.827,31101705.0
2006-02-28 22:31:00,101.835,101.835,101.81,101.82,57267513.0
2006-02-28 22:32:00,101.815,101.845,101.815,101.825,134987657.0
2006-02-28 22:33:00,101.813,101.855,101.8,101.82,99718058.0
2006-02-28 22:34:00,101.83,101.83,101.788,101.83,165788087.0
2006-02-28 22:35:00,101.83,101.83,101.814,101.82,101124724.0
2006-02-28 22:36:00,101.81,101.826,101.805,101.805,47300823.0
2006-02-28 22:37:00,101.81,101.81,101.79,101.81,142619832.0
2006-02-28 22:38:00,101.805,101.819,101.805,101.815,31263408.0
2006-02-28 22:39:00,101.817,101.821,101.81,101.815,259975681.0
2006-02-28 22:40:00,101.83,101.841,101.825,101.825,33984643.0
2006-02-28 22:41:00,101.823,101.83,101.817,101.823,66542577.0
2006-02-28 22:42:00,101.83,101.833,101.82,101.82,45199116.0
2006-02-28 22:43:00,101.818,101.836,101.81,101.81,120476169.0
2006-02-28 22:44:00,101.815,101.835,101.815,101.835,21554725.0
2006-02-28 22:45:00,101.823,101.825,101.774,101.81,15667919.0
2006-02-28 22:46:00,101.82,101.83,101.808,101.83,33775689.0
2006-02-28 22:47:00,101.83,101.84,101.828,101.83,67940213.0
2006-02-28 22:48:00,101.82,101.83,101.82,101.83,87784877.0
2006-02-28 22:49:00,101.827,101.84,101.811,101.815,28321180.0
2006-02-28 22:50:00,101.82,101.845,101.82,101.835,57470958.0
2006-02-28 22:51:00,101.835,101.837,101.827,101.83,65900812.0
2006-02-28 22:52:00,101.817,101.845,101.798,101.82,54469196.0
2006-02-28 22:53:00,101.815,101.83,101.8,101.83,113819157.0
2006-02-28 22:54:00,101.835,101.835,101.814,101.82,156492177.0
2006-02-28 22:55:00,101.825,101.83,101.825,101.83,44346704.0
2006-02-28 22:56:00,101.83,101.83,101.818,101.825,128852774.0
2006-02-28 22:57:00,101.83,101.83,101.812,101.815,98422071.0
2006-02-28 22:58:00,101.805,101.815,101.805,101.81,53717983.0
2006-02-28 22:59:00,101.8,101.819,101.8,101.807,83416065.0
2006-02-28 23:00:00,101.812,101.823,101.805,101.815,36054691.0
2006-02-28 23:01:00,101.82,101.825,101.81,101.813,37012973.0
2006-02-28 23:02:00,101.815,101.815,101.81,101.815,47501063.0
2006-02-28 23:03:00,101.82,101.82,101.805,101.815,71291062.0
2006-02-28 23:04:00,101.813,101.825,101.807,101.815,33504868.0
2006-02-28 23:05:00,101.807,101.825,101.807,101.815,139912693.0
2006-02-28 23:06:00,101.81,101.82,101.81,101.82,123785211.0
2006-02-28 23:07:00,101.815,101.825,101.813,101.813,31662290.0
2006-02-28 23:08:00,101.82,101.82,101.805,101.81,77791371.0
2006-02-28 23:09:00,101.815,101.825,101.81,101.81,64187511.0
2006-02-28 23:10:00,101.815,101.825,101.81,101.82,51881710.0
2006-02-28 23:11:00,101.825,101.825,101.813,101.82,77418956.0
2006-02-28 23:12:00,101.812,101.825,101.81,101.815,27560527.0
2006-02-28 23:13:00,101.805,101.825,101.805,101.82,49500117.0
2006-02-28 23:14:00,101.81,101.825,101.81,101.815,45988375.0
2006-02-28 23:15:00,101.812,101.82,101.812,101.815,52276841.0
2006-02-28 23:16:00,101.825,101.825,101.765,101.765,100343908.0
2006-02-28 23:17:00,101.815,101.817,101.813,101.813,69944419.0
2006-02-28 23:18:00,101.81,101.825,101.807,101.82,18344872.0
2006-02-28 23:19:00,101.815,101.82,101.815,101.815,203007619.0
2006-02-28 23:20:00,101.82,101.82,101.81,101.82,72977036.0
2006-02-28 23:21:00,101.82,101.82,101.79,101.815,57220016.0
2006-02-28 23:22:00,101.815,101.815,101.805,101.815,125429224.0
2006-02-28 23:23:00,101.813,101.82,101.765,101.82,25481202.0
2006-02-28 23:24:00,101.817,101.825,101.815,101.825,11650170.0
2006-02-28 23:25:00,101.82,101.82,101.805,101.805,31875675.0
2006-02-28 23:26:00,101.813,101.825,101.805,101.82,24446742.0
2006-02-28 23:27:00,101.82,101.82,101.81,101.81,60839607.0
2006-02-28 23:28:00,101.815,101.82,101.805,101.805,131717381.0
2006-02-28 23:29:00,101.81,101.82,101.81,101.812,35986018.0
2006-02-28 23:30:00,101.812,101.82,101.81,101.813,227795549.0
2006-02-28 23:31:00,101.82,101.825,101.813,101.813,91766499.0
2006-02-28 23:32:00,101.813,101.82,101.81,101.815,17037829.0
2006-02-28 23:33:00,101.825,101.825,101.807,101.825,29443930.0
2006-02-28 23:34:00,101.813,101.82,101.807,101.81,136235859.0
2006-02-28 23:35:00,101.807,101.82,101.807,101.813,118984101.0
2006-02-28 23:36:00,101.81,101.82,101.805,101.805,47298766.0
2006-02-28 23:37:00,101.81,101.82,101.807,101.82,99958105.0
2006-02-28 23:38:00,101.805,101.82,101.805,101.817,43504766.0
2006-02-28 23:39:00,101.815,101.825,101.81,101.82,57765929.0
2006-02-28 23:40:00,101.815,101.82,101.805,101.82,90804041.0
2006-02-28 23:41:00,101.813,101.825,101.813,101.815,144906031.0
2006-02-28 23:42:00,101.82,101.82,101.81,101.82,33205158.0
2006-02-28 23:43:00,101.815,101.825,101.808,101.808,43727742.0
2006-02-28 23:44:00,101.815,101.82,101.81,101.82,34424801.0
2006-02-28 23:45:00,101.82,101.82,101.807,101.82,25446678.0
2006-02-28 23:46:00,101.815,101.825,101.81,101.82,51094906.0
2006-02-28 23:47:00,101.818,101.825,101.805,101.815,73341509.0
2006-02-28 23:48:00,101.815,101.82,101.812,101.815,44058110.0
2006-02-28 23:49:00,101.82,101.82,101.815,101.815,70392131.0
2006-02-28 23:50:00,101.81,101.82,101.805,101.81,58867049.0
2006-02-28 23:51:00,101.82,101.825,101.81,101.815,53059751.0
2006-02-28 23:52:00,101.82,101.825,101.775,101.825,44742953.0
2006-02-28 23:53:00,101.81,101.82,101.805,101.805,108785160.0
2006-02-28 23:54:00,101.81,101.825,101.81,101.825,7003793.0
2006-02-28 23:55:00,101.82,101.82,101.8,101.8,135269847.0
2006-02-28 23:56:00,101.81,101.82,101.81,101.815,143408869.0
2006-02-28 23:57:00,101.815,101.825,101.81,101.82,171092342.0
2006-02-28 23:58:00,101.808,101.82,101.808,101.82,26186326.0
2006-02-28 23:59:00,101.815,101.825,101.81,101.815,13119509.0
2006-03-01 00:00:00,101.815,101.82,101.805,101.813,392392924.0
2006-03-01 01:01:00,101.81,101.867,101.803,101.83,385304530.0
2006-03-01 01:02:00,101.835,101.86,101.81,101.86,105837625.0
2006-03-01 01:03:00,101.865,101.91,101.855,101.91,210020784.0
2006-03-01 01:04:00,101.893,101.91,101.87,101.88,83476060.0
2006-03-01 01:05:00,101.875,101.875,101.835,101.835,237320122.0
2006-03-01 01:06:00,101.835,101.845,101.82,101.825,86290031.0
2006-03-01 01:07:00,101.835,101.853,101.82,101.82,101193643.0
2006-03-01 01:08:00,101.825,101.83,101.818,101.83,32325208.0
2006-03-01 01:09:00,101.82,101.84,101.82,101.84,28821975.0
2006-03-01 01:10:00,101.84,101.845,101.825,101.84,102123995.0
2006-03-01 01:11:00,101.84,101.87,101.84,101.84,52878163.0
2006-03-01 01:12:00,101.84,101.88,101.84,101.88,79465994.0
2006-03-01 01:13:00,101.877,101.89,101.873,101.89,69053587.0
2006-03-01 01:14:00,101.885,101.885,101.83,101.875,77768943.0
2006-03-01 01:15:00,101.87,101.891,101.87,101.875,56359893.0
2006-03-01 01:16:00,101.88,101.9,101.88,101.887,440821193.0
2006-03-01 01:17:00,101.895,101.924,101.895,101.913,107664502.0
2006-03-01 01:18:00,101.91,101.928,101.866,101.915,51218276.0
2006-03-01 01:19:00,101.915,101.92,101.907,101.912,49811461.0
2006-03-01 01:20:00,101.913,101.913,101.875,101.91,174051207.0
2006-03-01 01:21:00,101.9,101.9,101.87,101.87,116805256.0
2006-03-01 01:22:00,101.88,101.88,101.85,101.85,77856767.0
2006-03-01 01:23:00,101.805,101.859,101.805,101.85,215029113.0
2006-03-01 01:24:00,101.845,101.856,101.832,101.835,39698753.0
2006-03-01 01:25:00,101.84,101.84,101.79,101.79,51249234.0
2006-03-01 01:26:00,101.763,101.8,101.76,101.765,128325911.0
2006-03-01 01:27:00,101.77,101.77,101.753,101.755,35472585.0
2006-03-01 01:28:00,101.755,101.755,101.67,101.67,43168396.0
2006-03-01 01:29:00,101.67,101.695,101.595,101.595,11937140.0
2006-03-01 01:30:00,101.6,101.61,101.59,101.61,300536974.0
2006-03-01 01:31:00,101.603,101.62,101.575,101.61,56600566.0
2006-03-01 01:32:00,101.597,101.615,101.56,101.59,75927885.0
2006-03-01 01:33:00,101.595,101.595,101.559,101.56,79611065.0
2006-03-01 01:34:00,101.56,101.565,101.555,101.555,88002988.0
2006-03-01 01:35:00,101.553,101.565,101.55,101.565,114745389.0
2006-03-01 01:36:00,101.56,101.56,101.547,101.56,16451913.0
2006-03-01 01:37:00,101.555,101.615,101.555,101.585,78748700.0
2006-03-01 01:38:00,101.595,101.65,101.59,101.63,41421138.0
2006-03-01 01:39:00,101.632,101.64,101.629,101.63,131766685.0
2006-03-01 01:40:00,101.62,101.63,101.617,101.625,65355361.0
2006-03-01 01:41:00,101.618,101.655,101.618,101.645,17708816.0
2006-03-01 01:42:00,101.635,101.675,101.635,101.675,52952759.0
2006-03-01 01:43:00,101.675,101.723,101.675,101.723,88547293.0
2006-03-01 01:44:00,101.725,101.755,101.715,101.715,7728947.0
2006-03-01 01:45:00,101.712,101.735,101.712,101.713,74908485.0
2006-03-01 01:46:00,101.71,101.724,101.707,101.715,12932489.0
2006-03-01 01:47:00,101.71,101.71,101.69,101.705,113456499.0
2006-03-01 01:48:00,101.703,101.715,101.703,101.707,45327121.0
2006-03-01 01:49:00,101.71,101.805,101.71,101.77,35668052.0
2006-03-01 01:50:00,101.78,101.783,101.76,101.76,126783654.0
2006-03-01 01:51:00,101.765,101.782,101.735,101.755,227674729.0
2006-03-01 01:52:00,101.765,101.906,101.765,101.905,33823214.0
2006-03-01 01:53:00,101.892,101.892,101.84,101.84,53226025.0
2006-03-01 01:54:00,101.845,101.845,101.77,101.835,60134483.0
2006-03-01 01:55:00,101.823,101.823,101.812,101.815,98233682.0
2006-03-01 01:56:00,101.82,101.85,101.805,101.825,250402282.0
2006-03-01 01:57:00,101.823,101.84,101.777,101.84,97103991.0
2006-03-01 01:58:00,101.84,101.84,101.78,101.78,132036021.0
2006-03-01 01:59:00,101.785,101.79,101.78,101.783,106310796.0
2006-03-01 02:00:00,101.783,101.84,101.783,101.825,115555212.0
2006-03-01 02:01:00,101.82,101.84,101.805,101.84,143689222.0
2006-03-01 02:02:00,101.84,101.905,101.824,101.873,101914347.0
2006-03-01 02:03:00,101.875,101.88,101.87,101.87,272354011.0
2006-03-01 02:04:00,101.865,101.87,101.855,101.863,97676924.0
2006-03-01 02:05:00,101.875,101.875,101.805,101.855,58696419.0
2006-03-01 02:06:00,101.85,101.867,101.83,101.852,51580604.0
2006-03-01 02:07:00,101.865,101.865,101.8,101.815,33066001.0
2006-03-01 02:08:00,101.805,101.835,101.782,101.815,214909120.0
2006-03-01 02:09:00,101.81,101.827,101.79,101.79,120379468.0
2006-03-01 02:10:00,101.78,101.81,101.763,101.81,33550985.0
2006-03-01 02:11:00,101.807,101.825,101.807,101.813,50151713.0
2006-03-01 02:12:00,101.815,101.818,101.8,101.8,107287468.0
2006-03-01 02:13:00,101.805,101.81,101.765,101.81,13208546.0
2006-03-01 02:14:00,101.813,101.827,101.813,101.822,70608435.0
2006-03-01 02:15:00,101.825,101.835,101.82,101.835,8030075.0
2006-03-01 02:16:00,101.833,101.85,101.833,101.835,89877480.0
2006-03-01 02:17:00,101.835,101.84,101.833,101.835,51420431.0
2006-03-01 02:18:00,101.845,101.86,101.845,101.848,16407686.0
2006-03-01 02:19:00,101.855,101.855,101.82,101.82,60671522.0
2006-03-01 02:20:00,101.83,101.83,101.762,101.762,131006842.0
2006-03-01 02:21:00,101.76,101.774,101.719,101.745,39448703.0
2006-03-01 02:22:00,101.735,101.768,101.735,101.765,72700055.0
2006-03-01 02:23:00,101.77,101.77,101.75,101.75,17894184.0
2006-03-01 02:24:00,101.755,101.785,101.755,101.763,106176909.0
2006-03-01 02:25:00,101.765,101.78,101.755,101.77,91317827.0
2006-03-01 02:26:00,101.77,101.77,101.755,101.755,81652373.0
2006-03-01 02:27:00,101.75,101.75,101.718,101.727,80963835.0
2006-03-01 02:28:00,101.74,101.74,101.705,101.713,60548315.0
2006-03-01 02:29:00,101.72,101.73,101.715,101.73,295949737.0
2006-03-01 02:30:00,101.725,101.75,101.725,101.75,12838395.0
2006-03-01 02:31:00,101.75,101.765,101.749,101.765,41077549.0
2006-03-01 02:32:00,101.765,101.767,101.758,101.76,34006888.0
2006-03-01 02:33:00,101.755,101.796,101.755,101.783,140461808.0
2006-03-01 02:34:00,101.78,101.78,101.757,101.78,53585566.0
2006-03-01 02:35:00,101.775,101.785,101.755,101.755,37244352.0
2006-03-01 02:36:00,101.76,101.79,101.725,101.725,217927539.0
2006-03-01 02:37:00,101.77,101.773,101.75,101.76,77108812.0
2006-03-01 02:38:00,101.75,101.77,101.74,101.76,111861000.0
2006-03-01 02:39:00,101.77,101.793,101.77,101.793,191517615.0
2006-03-01 02:40:00,101.792,101.815,101.792,101.815,46683659.0
2006-03-01 02:41:00,101.815,101.821,101.77,101.79,52504641.0
2006-03-01 02:42:00,101.793,101.821,101.791,101.805,115235473.0
2006-03-01 02:43:00,101.797,101.83,101.797,101.83,400746531.0
2006-03-01 02:44:00,101.825,101.829,101.8,101.8,59577055.0
2006-03-01 02:45:00,101.805,101.805,101.747,101.795,81535900.0
2006-03-01 02:46:00,101.8,101.827,101.8,101.827,75858054.0
2006-03-01 02:47:00,101.83,101.835,101.82,101.83,81587265.0
2006-03-01 02:48:00,101.83,101.83,101.79,101.81,53460888.0
2006-03-01 02:49:00,101.81,101.828,101.803,101.81,112384722.0
2006-03-01 02:50:00,101.81,101.823,101.81,101.82,30914917.0
2006-03-01 02:51:00,101.83,101.837,101.815,101.815,33820051.0
2006-03-01 02:52:00,101.81,101.828,101.804,101.805,111680436.0
2006-03-01 02:53:00,101.795,101.82,101.795,101.805,82589998.0
2006-03-01 02:54:00,101.805,101.805,101.753,101.785,253899775.0
2006-03-01 02:55:00,101.79,101.796,101.78,101.783,85006172.0
2006-03-01 02:56:00,101.79,101.815,101.775,101.785,207468906.0
2006-03-01 02:57:00,101.78,101.796,101.77,101.775,96286048.0
2006-03-01 02:58:00,101.77,101.815,101.77,101.81,377010311.0
2006-03-01 02:59:00,101.82,101.858,101.795,101.843,384190378.0
2006-03-01 03:00:00,101.843,101.885,101.843,101.885,12735044.0
2006-03-01 03:01:00,101.885,101.905,101.875,101.89,64805294.0
2006-03-01 03:02:00,101.885,101.93,101.872,101.93,73268729.0
2006-03-01 03:03:00,101.933,101.942,101.91,101.91,69723643.0
2006-03-01 03:04:00,101.91,101.915,101.893,101.91,112415827.0
2006-03-01 03:05:00,101.905,101.905,101.895,101.9,216533834.0
2006-03-01 03:06:00,101.892,101.892,101.87,101.87,57090775.0
2006-03-01 03:07:00,101.87,101.88,101.865,101.88,81950075.0
2006-03-01 03:08:00,101.88,101.88,101.86,101.865,35495380.0
2006-03-01 03:09:00,101.87,101.875,101.86,101.86,96063874.0
2006-03-01 03:10:00,101.87,101.87,101.857,101.865,176855927.0
2006-03-01 03:11:00,101.863,101.863,101.845,101.845,15137740.0
2006-03-01 03:12:00,101.84,101.853,101.84,101.845,67775448.0
2006-03-01 03:13:00,101.838,101.838,101.815,101.815,116390690.0
2006-03-01 03:14:00,101.815,101.824,101.815,101.82,28536424.0
2006-03-01 03:15:00,101.812,101.82,101.805,101.805,73313292.0
2006-03-01 03:16:00,101.805,101.81,101.8,101.805,38526626.0
2006-03-01 03:17:00,101.81,101.817,101.8,101.8,40188269.0
2006-03-01 03:18:00,101.81,101.813,101.785,101.785,142715027.0
2006-03-01 03:19:00,101.74,101.815,101.74,101.815,40897759.0
2006-03-01 03:20:00,101.807,101.82,101.807,101.815,67982764.0
2006-03-01 03:21:00,101.815,101.82,101.812,101.815,56399074.0
2006-03-01 03:22:00,101.82,101.835,101.82,101.835,166443827.0
2006-03-01 03:23:00,101.827,101.86,101.791,101.825,75033421.0
2006-03-01 03:24:00,101.83,101.83,101.82,101.83,37859220.0
2006-03-01 03:25:00,101.82,101.84,101.8,101.84,61625046.0
2006-03-01 03:26:00,101.84,101.88,101.84,101.88,25056005.0
2006-03-01 03:27:00,101.88,101.887,101.86,101.887,24946007.0
2006-03-01 03:28:00,101.89,101.89,101.865,101.865,11110221.0
2006-03-01 03:29:00,101.875,101.89,101.873,101.873,84296545.0
2006-03-01 03:30:00,101.87,101.88,101.865,101.88,92889904.0
2006-03-01 03:31:00,101.872,101.872,101.835,101.86,107425544.0
2006-03-01 03:32:00,101.85,101.85,101.835,101.835,150038362.0
2006-03-01 03:33:00,101.84,101.845,101.83,101.84,106846296.0
2006-03-01 03:34:00,101.835,101.84,101.835,101.84,42601342.0
2006-03-01 03:35:00,101.83,101.83,101.83,101.83,1942604.0
2006-03-01 03:36:00,101.835,101.835,101.8,101.81,21872273.0
2006-03-01 03:37:00,101.805,101.82,101.805,101.82,28973325.0
2006-03-01 03:38:00,101.83,101.84,101.829,101.84,4110833.0
2006-03-01 03:39:00,101.84,101.841,101.831,101.835,19861711.0
2006-03-01 03:40:00,101.84,101.84,101.84,101.84,1902664.0
2006-03-01 03:41:00,101.835,101.842,101.82,101.82,14944913.0
2006-03-01 03:42:00,101.835,101.85,101.83,101.83,61862092.0
2006-03-01 03:43:00,101.84,101.85,101.84,101.842,33372103.0
2006-03-01 03:44:00,101.845,101.845,101.835,101.835,4641163.0
2006-03-01 03:45:00,101.835,101.835,101.835,101.835,18552544.0
2006-03-01 03:46:00,101.84,101.84,101.84,101.84,613466.0
2006-03-01 03:47:00,101.827,101.84,101.827,101.84,38479815.0
2006-03-01 03:48:00,101.835,101.835,101.82,101.82,44192650.0
2006-03-01 03:49:00,101.83,101.83,101.83,101.83,761700.0
2006-03-01 03:50:00,101.83,101.838,101.83,101.833,51123384.0
2006-03-01 03:51:00,101.835,101.835,101.83,101.83,575852.0
2006-03-01 03:52:00,101.827,101.84,101.825,101.825,65015557.0
2006-03-01 03:53:00,101.825,101.84,101.82,101.825,57028757.0
2006-03-01 03:54:00,101.83,101.83,101.825,101.825,2182730.0
2006-03-01 03:55:00,101.825,101.837,101.825,101.837,21493551.0
2006-03-01 03:56:00,101.827,101.831,101.82,101.82,46955234.0
2006-03-01 03:57:00,101.815,101.832,101.815,101.817,28270695.0
2006-03-01 03:58:00,101.83,101.83,101.822,101.822,17247777.0
2006-03-01 03:59:00,101.823,101.841,101.819,101.835,387051596.0
2006-03-01 04:00:00,101.835,101.845,101.83,101.835,11937679.0
2006-03-01 04:01:00,101.84,101.84,101.798,101.798,27786847.0
2006-03-01 04:02:00,101.81,101.825,101.81,101.815,173556843.0
2006-03-01 04:03:00,101.815,101.84,101.815,101.84,132418158.0
2006-03-01 04:04:00,101.83,101.853,101.83,101.84,133560274.0
2006-03-01 04:05:00,101.845,101.845,101.83,101.83,7758718.0
2006-03-01 04:06:00,101.825,101.84,101.825,101.83,115827473.0
2006-03-01 04:07:00,101.845,101.845,101.795,101.84,47286994.0
2006-03-01 04:08:00,101.835,101.845,101.83,101.84,50127305.0
2006-03-01 04:09:00,101.83,101.84,101.825,101.83,63564464.0
2006-03-01 04:10:00,101.835,101.84,101.835,101.84,73294597.0
2006-03-01 04:11:00,101.835,101.84,101.832,101.835,42185094.0
2006-03-01 04:12:00,101.835,101.835,101.821,101.828,70697422.0
2006-03-01 04:13:00,101.83,101.835,101.82,101.825,48578537.0
2006-03-01 04:14:00,101.83,101.84,101.827,101.83,24122360.0
2006-03-01 04:15:00,101.83,101.83,101.82,101.825,32620868.0
2006-03-01 04:16:00,101.818,101.835,101.818,101.825,47064625.0
2006-03-01 04:17:00,101.83,101.83,101.82,101.83,35407503.0
2006-03-01 04:18:00,101.825,101.825,101.803,101.803,139830193.0
2006-03-01 04:19:00,101.81,101.815,101.804,101.805,91086410.0
2006-03-01 04:20:00,101.81,101.815,101.8,101.805,53630979.0
2006-03-01 04:21:00,101.807,101.81,101.795,101.795,43301248.0
2006-03-01 04:22:00,101.81,101.82,101.81,101.81,97463051.0
2006-03-01 04:23:00,101.805,101.805,101.78,101.79,46059758.0
2006-03-01 04:24:00,101.793,101.8,101.787,101.787,121499129.0
2006-03-01 04:25:00,101.79,101.81,101.787,101.793,127645322.0
2006-03-01 04:26:00,101.805,101.805,101.787,101.805,28297866.0
2006-03-01 04:27:00,101.795,101.8,101.79,101.793,15982955.0
2006-03-01 04:28:00,101.793,101.834,101.793,101.82,84499537.0
2006-03-01 04:29:00,101.813,101.822,101.81,101.822,244153858.0
2006-03-01 04:30:00,101.822,101.83,101.82,101.82,35524205.0
2006-03-01 04:31:00,101.815,101.827,101.805,101.815,142984563.0
2006-03-01 04:32:00,101.81,101.82,101.81,101.82,59881506.0
2006-03-01 04:33:00,101.82,101.841,101.82,101.833,22293217.0
2006-03-01 04:34:00,101.825,101.84,101.825,101.84,29734771.0
2006-03-01 04:35:00,101.845,101.845,101.835,101.837,11192400.0
2006-03-01 04:36:00,101.84,101.84,101.785,101.833,27200257.0
2006-03-01 04:37:00,101.835,101.845,101.83,101.845,114182268.0
2006-03-01 04:38:00,101.845,101.86,101.822,101.86,55088108.0
2006-03-01 04:39:00,101.86,101.86,101.845,101.85,71183221.0
2006-03-01 04:40:00,101.845,101.85,101.845,101.845,218287763.0
2006-03-01 04:41:00,101.85,101.855,101.837,101.84,16892146.0
2006-03-01 04:42:00,101.843,101.843,101.835,101.835,71598339.0
2006-03-01 04:43:00,101.785,101.845,101.785,101.845,102048111.0
2006-03-01 04:44:00,101.835,101.84,101.832,101.832,57070787.0
2006-03-01 04:45:00,101.835,101.845,101.83,101.83,45166346.0
2006-03-01 04:46:00,101.84,101.84,101.805,101.805,53300438.0
2006-03-01 04:47:00,101.815,101.825,101.81,101.812,26901440.0
2006-03-01 04:48:00,101.82,101.825,101.813,101.825,73809661.0
2006-03-01 04:49:00,101.82,101.835,101.817,101.825,52305386.0
2006-03-01 04:50:00,101.82,101.841,101.82,101.825,67952058.0
2006-03-01 04:51:00,101.82,101.83,101.815,101.83,82067065.0
2006-03-01 04:52:00,101.823,101.835,101.823,101.825,30054383.0
2006-03-01 04:53:00,101.83,101.83,101.81,101.81,129117771.0
2006-03-01 04:54:00,101.815,101.825,101.807,101.807,127844202.0
2006-03-01 04:55:00,101.815,101.816,101.793,101.793,36453994.0
2006-03-01 04:56:00,101.795,101.81,101.788,101.8,68661333.0
2006-03-01 04:57:00,101.795,101.795,101.79,101.795,43222076.0
2006-03-01 04:58:00,101.793,101.796,101.789,101.79,33718660.0
2006-03-01 04:59:00,101.785,101.79,101.78,101.782,35662401.0
2006-03-01 05:00:00,101.777,101.79,101.777,101.78,87852621.0
2006-03-01 05:01:00,101.79,101.79,101.775,101.775,54403467.0
2006-03-01 05:02:00,101.785,101.79,101.78,101.79,93370714.0
2006-03-01 05:03:00,101.785,101.79,101.778,101.79,142284427.0
2006-03-01 05:04:00,101.79,101.81,101.79,101.795,43894587.0
2006-03-01 05:05:00,101.79,101.815,101.788,101.815,163797555.0
2006-03-01 05:06:00,101.81,101.81,101.78,101.795,120660615.0
2006-03-01 05:07:00,101.8,101.8,101.787,101.787,56119096.0
2006-03-01 05:08:00,101.8,101.8,101.782,101.785,72133115.0
2006-03-01 05:09:00,101.785,101.795,101.785,101.79,56069226.0
2006-03-01 05:10:00,101.785,101.8,101.779,101.787,28613032.0
2006-03-01 05:11:00,101.79,101.81,101.79,101.81,84530452.0
2006-03-01 05:12:00,101.82,101.823,101.81,101.81,63763695.0
2006-03-01 05:13:00,101.81,101.82,101.81,101.82,33045385.0
2006-03-01 05:14:00,101.81,101.838,101.794,101.823,14785240.0
2006-03-01 05:15:00,101.835,101.84,101.825,101.825,22937881.0
2006-03-01 05:16:00,101.82,101.837,101.808,101.808,121521255.0
2006-03-01 05:17:00,101.81,101.81,101.798,101.8,48637806.0
2006-03-01 05:18:00,101.793,101.8,101.787,101.793,64749027.0
2006-03-01 05:19:00,101.795,101.797,101.78,101.78,34938463.0
2006-03-01 05:20:00,101.765,101.78,101.765,101.777,274990148.0
2006-03-01 05:21:00,101.775,101.78,101.775,101.775,31646330.0
2006-03-01 05:22:00,101.78,101.78,101.768,101.78,148099516.0
2006-03-01 05:23:00,101.775,101.78,101.77,101.77,51582141.0
2006-03-01 05:24:00,101.78,101.785,101.772,101.78,109418658.0
2006-03-01 05:25:00,101.78,101.78,101.71,101.74,165094690.0
2006-03-01 05:26:00,101.73,101.747,101.723,101.723,90950439.0
2006-03-01 05:27:00,101.735,101.735,101.725,101.725,134772019.0
2006-03-01 05:28:00,101.73,101.73,101.72,101.725,52732518.0
2006-03-01 05:29:00,101.717,101.725,101.712,101.725,31298889.0
2006-03-01 05:30:00,101.725,101.735,101.715,101.735,41643085.0
2006-03-01 05:31:00,101.74,101.74,101.722,101.725,145929384.0
2006-03-01 05:32:00,101.725,101.73,101.716,101.723,57332131.0
2006-03-01 05:33:00,101.72,101.73,101.72,101.73,52840242.0
2006-03-01 05:34:00,101.73,101.73,101.715,101.715,7374287.0
2006-03-01 05:35:00,101.707,101.72,101.707,101.715,77851394.0
2006-03-01 05:36:00,101.71,101.72,101.707,101.72,33296237.0
2006-03-01 05:37:00,101.72,101.72,101.69,101.69,24723591.0
2006-03-01 05:38:00,101.69,101.69,101.658,101.658,19565977.0
2006-03-01 05:39:00,101.65,101.655,101.608,101.645,12979378.0
2006-03-01 05:40:00,101.645,101.66,101.645,101.66,25349222.0
2006-03-01 05:41:00,101.662,101.67,101.662,101.67,272062893.0
2006-03-01 05:42:00,101.67,101.67,101.662,101.67,6482351.0
2006-03-01 05:43:00,101.67,101.67,101.66,101.663,80981909.0
2006-03-01 05:44:00,101.66,101.685,101.66,101.685,173013423.0
2006-03-01 05:45:00,101.685,101.693,101.673,101.683,22520018.0
2006-03-01 05:46:00,101.677,101.685,101.677,101.685,8196714.0
2006-03-01 05:47:00,101.695,101.695,101.683,101.683,3010725.0
2006-03-01 05:48:00,101.68,101.707,101.68,101.7,13003918.0
2006-03-01 05:49:00,101.695,101.72,101.693,101.705,61953320.0
2006-03-01 05:50:00,101.703,101.715,101.665,101.665,59434144.0
2006-03-01 05:51:00,101.71,101.722,101.71,101.71,33154350.0
2006-03-01 05:52:00,101.705,101.715,101.7,101.71,19531090.0
2006-03-01 05:53:00,101.698,101.723,101.698,101.705,14019280.0
2006-03-01 05:54:00,101.705,101.715,101.703,101.715,124635858.0
2006-03-01 05:55:00,101.705,101.705,101.685,101.685,5630515.0
2006-03-01 05:56:00,101.69,101.69,101.675,101.68,16186371.0
2006-03-01 05:57:00,101.68,101.69,101.676,101.69,6026048.0
2006-03-01 05:58:00,101.69,101.692,101.69,101.692,17835695.0
2006-03-01 05:59:00,101.7,101.715,101.699,101.71,42273583.0
2006-03-01 06:00:00,101.705,101.706,101.685,101.685,45809769.0
2006-03-01 06:01:00,101.69,101.69,101.665,101.67,69575079.0
2006-03-01 06:02:00,101.668,101.69,101.668,101.68,70595654.0
2006-03-01 06:03:00,101.68,101.69,101.674,101.675,8910833.0
2006-03-01 06:04:00,101.67,101.696,101.67,101.677,21107762.0
2006-03-01 06:05:00,101.69,101.69,101.65,101.665,65345949.0
2006-03-01 06:06:00,101.675,101.675,101.65,101.67,137437525.0
2006-03-01 06:07:00,101.655,101.68,101.654,101.655,179068400.0
2006-03-01 06:08:00,101.655,101.66,101.648,101.66,174781752.0
2006-03-01 06:09:00,101.665,101.665,101.638,101.65,82224292.0
2006-03-01 06:10:00,101.638,101.669,101.638,101.65,67221801.0
2006-03-01 06:11:00,101.645,101.675,101.629,101.675,29853570.0
2006-03-01 06:12:00,101.685,101.685,101.665,101.665,62593024.0
2006-03-01 06:13:00,101.67,101.695,101.666,101.695,96767367.0
2006-03-01 06:14:00,101.683,101.695,101.68,101.685,108193054.0
2006-03-01 06:15:00,101.685,101.695,101.685,101.69,28788346.0
2006-03-01 06:16:00,101.685,101.69,101.68,101.69,45032320.0
2006-03-01 06:17:00,101.69,101.69,101.67,101.67,43246959.0
2006-03-01 06:18:00,101.665,101.67,101.662,101.665,67738064.0
2006-03-01 06:19:00,101.675,101.675,101.662,101.662,25703397.0
2006-03-01 06:20:00,101.665,101.67,101.665,101.67,23221136.0
2006-03-01 06:21:00,101.66,101.684,101.66,101.68,53923689.0
2006-03-01 06:22:00,101.68,101.698,101.68,101.698,31173868.0
2006-03-01 06:23:00,101.695,101.732,101.695,101.72,247804058.0
2006-03-01 06:24:00,101.675,101.723,101.675,101.685,28093078.0
2006-03-01 06:25:00,101.735,101.735,101.7,101.7,15122200.0
2006-03-01 06:26:00,101.695,101.711,101.69,101.69,69929204.0
2006-03-01 06:27:00,101.687,101.715,101.687,101.695,40442801.0
2006-03-01 06:28:00,101.67,101.7,101.67,101.693,51599823.0
2006-03-01 06:29:00,101.693,101.713,101.693,101.7,169679435.0
2006-03-01 06:30:00,101.715,101.715,101.708,101.71,17765320.0
2006-03-01 06:31:00,101.715,101.718,101.712,101.712,42042030.0
2006-03-01 06:32:00,101.72,101.721,101.705,101.71,16454263.0
2006-03-01 06:33:00,101.7,101.71,101.7,101.703,43191256.0
2006-03-01 06:34:00,101.715,101.715,101.697,101.697,122350788.0
2006-03-01 06:35:00,101.71,101.715,101.7,101.705,90414141.0
2006-03-01 06:36:00,101.715,101.715,101.7,101.705,142330542.0
2006-03-01 06:37:00,101.71,101.722,101.707,101.71,223331546.0
2006-03-01 06:38:00,101.715,101.715,101.687,101.687,130223787.0
2006-03-01 06:39:00,101.692,101.705,101.692,101.7,9562244.0
2006-03-01 06:40:00,101.7,101.717,101.696,101.717,28372102.0
2006-03-01 06:41:00,101.715,101.729,101.692,101.7,63551046.0
2006-03-01 06:42:00,101.71,101.715,101.705,101.715,5541997.0
2006-03-01 06:43:00,101.705,101.71,101.695,101.695,16277539.0
2006-03-01 06:44:00,101.7,101.7,101.693,101.695,8780242.0
2006-03-01 06:45:00,101.7,101.7,101.695,101.7,135772102.0
2006-03-01 06:46:00,101.695,101.72,101.694,101.705,121110440.0
2006-03-01 06:47:00,101.71,101.725,101.71,101.725,175589605.0
2006-03-01 06:48:00,101.73,101.75,101.727,101.75,113167984.0
2006-03-01 06:49:00,101.745,101.76,101.745,101.76,142538408.0
2006-03-01 06:50:00,101.76,101.766,101.74,101.745,55187729.0
2006-03-01 06:51:00,101.745,101.755,101.735,101.742,37559498.0
2006-03-01 06:52:00,101.75,101.753,101.735,101.753,17557936.0
2006-03-01 06:53:00,101.74,101.748,101.74,101.745,53886976.0
2006-03-01 06:54:00,101.75,101.75,101.743,101.745,52010230.0
2006-03-01 06:55:00,101.745,101.76,101.742,101.745,105030202.0
2006-03-01 06:56:00,101.745,101.752,101.72,101.72,9205358.0
2006-03-01 06:57:00,101.73,101.73,101.715,101.73,43828985.0
2006-03-01 06:58:00,101.725,101.726,101.715,101.715,73351228.0
2006-03-01 06:59:00,101.715,101.715,101.695,101.695,119854608.0
2006-03-01 07:00:00,101.7,101.715,101.7,101.705,93515568.0
2006-03-01 07:01:00,101.703,101.72,101.703,101.72,93990043.0
2006-03-01 07:02:00,101.72,101.726,101.685,101.705,85566291.0
2006-03-01 07:03:00,101.703,101.71,101.7,101.7,20983786.0
2006-03-01 07:04:00,101.705,101.74,101.705,101.74,59922042.0
2006-03-01 07:05:00,101.74,101.74,101.722,101.73,104228716.0
2006-03-01 07:06:00,101.723,101.723,101.71,101.71,67176603.0
2006-03-01 07:07:00,101.715,101.72,101.705,101.715,114483169.0
2006-03-01 07:08:00,101.71,101.71,101.69,101.695,12311356.0
2006-03-01 07:09:00,101.693,101.7,101.693,101.7,148474274.0
2006-03-01 07:10:00,101.693,101.694,101.685,101.685,73026667.0
2006-03-01 07:11:00,101.69,101.695,101.68,101.69,60784884.0
2006-03-01 07:12:00,101.683,101.691,101.628,101.665,25282331.0
2006-03-01 07:13:00,101.66,101.666,101.648,101.648,43002025.0
2006-03-01 07:14:00,101.65,101.66,101.605,101.65,26140026.0
2006-03-01 07:15:00,101.66,101.677,101.66,101.677,157256945.0
2006-03-01 07:16:00,101.675,101.687,101.674,101.687,40621923.0
2006-03-01 07:17:00,101.685,101.685,101.68,101.68,53080352.0
2006-03-01 07:18:00,101.685,101.686,101.66,101.66,93656888.0
2006-03-01 07:19:00,101.665,101.67,101.66,101.66,141626197.0
2006-03-01 07:20:00,101.67,101.67,101.63,101.65,10317700.0
2006-03-01 07:21:00,101.642,101.67,101.642,101.67,26811348.0
2006-03-01 07:22:00,101.667,101.667,101.649,101.65,116200811.0
2006-03-01 07:23:00,101.65,101.66,101.649,101.653,208189927.0
2006-03-01 07:24:00,101.653,101.655,101.65,101.65,143587705.0
2006-03-01 07:25:00,101.63,101.66,101.63,101.66,47727512.0
2006-03-01 07:26:00,101.65,101.672,101.65,101.662,78346636.0
2006-03-01 07:27:00,101.67,101.67,101.655,101.665,112052110.0
2006-03-01 07:28:00,101.665,101.67,101.655,101.66,162844717.0
2006-03-01 07:29:00,101.663,101.67,101.655,101.67,107268141.0
2006-03-01 07:30:00,101.665,101.685,101.631,101.68,146120716.0
2006-03-01 07:31:00,101.67,101.688,101.67,101.683,221536900.0
2006-03-01 07:32:00,101.69,101.711,101.69,101.703,67327981.0
2006-03-01 07:33:00,101.705,101.715,101.7,101.715,261809241.0
2006-03-01 07:34:00,101.715,101.715,101.7,101.71,14444575.0
2006-03-01 07:35:00,101.71,101.71,101.697,101.697,75048747.0
2006-03-01 07:36:00,101.705,101.705,101.69,101.69,94092277.0
2006-03-01 07:37:00,101.695,101.695,101.675,101.695,42271225.0
2006-03-01 07:38:00,101.685,101.687,101.68,101.68,27413327.0
2006-03-01 07:39:00,101.675,101.685,101.667,101.672,148345639.0
2006-03-01 07:40:00,101.68,101.68,101.672,101.68,120114659.0
2006-03-01 07:41:00,101.685,101.685,101.673,101.68,93939665.0
2006-03-01 07:42:00,101.675,101.685,101.667,101.67,65595677.0
2006-03-01 07:43:00,101.673,101.68,101.65,101.675,115086817.0
2006-03-01 07:44:00,101.675,101.68,101.672,101.675,70115453.0
2006-03-01 07:45:00,101.675,101.68,101.665,101.665,32949752.0
2006-03-01 07:46:00,101.67,101.685,101.67,101.685,126236160.0
2006-03-01 07:47:00,101.685,101.685,101.665,101.665,31942888.0
2006-03-01 07:48:00,101.63,101.667,101.63,101.665,37012890.0
2006-03-01 07:49:00,101.655,101.68,101.655,101.68,150451678.0
2006-03-01 07:50:00,101.67,101.695,101.665,101.665,58328555.0
2006-03-01 07:51:00,101.665,101.677,101.665,101.667,48935814.0
2006-03-01 07:52:00,101.68,101.68,101.665,101.675,42774233.0
2006-03-01 07:53:00,101.675,101.693,101.675,101.693,41491780.0
2006-03-01 07:54:00,101.69,101.705,101.69,101.705,232571725.0
2006-03-01 07:55:00,101.693,101.7,101.685,101.7,44502385.0
2006-03-01 07:56:00,101.69,101.71,101.685,101.7,35543180.0
2006-03-01 07:57:00,101.7,101.71,101.7,101.71,17165360.0
2006-03-01 07:58:00,101.713,101.745,101.71,101.745,17004521.0
2006-03-01 07:59:00,101.733,101.75,101.722,101.723,272518379.0
2006-03-01 08:00:00,101.725,101.725,101.717,101.72,7960441.0
2006-03-01 08:01:00,101.713,101.725,101.707,101.72,37591343.0
2006-03-01 08:02:00,101.715,101.715,101.698,101.7,40926229.0
2006-03-01 08:03:00,101.7,101.7,101.685,101.69,143084094.0
2006-03-01 08:04:00,101.69,101.7,101.69,101.7,24202991.0
2006-03-01 08:05:00,101.697,101.708,101.695,101.703,61337989.0
2006-03-01 08:06:00,101.715,101.724,101.713,101.718,72726321.0
2006-03-01 08:07:00,101.72,101.748,101.72,101.735,129271877.0
2006-03-01 08:08:00,101.755,101.755,101.7,101.755,59958490.0
2006-03-01 08:09:00,101.755,101.76,101.738,101.76,38134811.0
2006-03-01 08:10:00,101.76,101.77,101.753,101.765,59550914.0
2006-03-01 08:11:00,101.748,101.76,101.748,101.753,84141688.0
2006-03-01 08:12:00,101.76,101.765,101.747,101.747,102023756.0
2006-03-01 08:13:00,101.705,101.76,101.705,101.75,169103288.0
2006-03-01 08:14:00,101.753,101.77,101.74,101.76,44481043.0
2006-03-01 08:15:00,101.76,101.76,101.743,101.745,49060529.0
2006-03-01 08:16:00,101.75,101.755,101.742,101.743,31659931.0
2006-03-01 08:17:00,101.75,101.765,101.743,101.765,26278804.0
2006-03-01 08:18:00,101.757,101.76,101.75,101.75,77155909.0
2006-03-01 08:19:00,101.75,101.755,101.74,101.75,30393864.0
2006-03-01 08:20:00,101.745,101.745,101.717,101.717,99145378.0
2006-03-01 08:21:00,101.725,101.735,101.722,101.725,94136801.0
2006-03-01 08:22:00,101.72,101.73,101.718,101.718,29942505.0
2006-03-01 08:23:00,101.73,101.73,101.72,101.72,51865450.0
2006-03-01 08:24:00,101.725,101.74,101.722,101.725,16666755.0
2006-03-01 08:25:00,101.735,101.74,101.728,101.74,83283631.0
2006-03-01 08:26:00,101.73,101.75,101.73,101.75,670432969.0
2006-03-01 08:27:00,101.755,101.755,101.745,101.745,164823780.0
2006-03-01 08:28:00,101.737,101.755,101.737,101.745,61404083.0
2006-03-01 08:29:00,101.745,101.745,101.71,101.71,49290875.0
2006-03-01 08:30:00,101.713,101.74,101.69,101.723,347041491.0
2006-03-01 08:31:00,101.727,101.74,101.72,101.725,217157003.0
2006-03-01 08:32:00,101.723,101.74,101.723,101.73,15308986.0
2006-03-01 08:33:00,101.72,101.737,101.72,101.73,9557148.0
2006-03-01 08:34:00,101.74,101.75,101.735,101.75,143099193.0
2006-03-01 08:35:00,101.75,101.76,101.742,101.76,250001832.0
2006-03-01 08:36:00,101.765,101.765,101.742,101.753,43044300.0
2006-03-01 08:37:00,101.755,101.765,101.735,101.743,130486814.0
2006-03-01 08:38:00,101.74,101.759,101.74,101.745,81216306.0
2006-03-01 08:39:00,101.74,101.745,101.733,101.745,177373678.0
2006-03-01 08:40:00,101.73,101.753,101.73,101.74,43269299.0
2006-03-01 08:41:00,101.735,101.76,101.735,101.74,71927265.0
2006-03-01 08:42:00,101.738,101.755,101.738,101.755,84487186.0
2006-03-01 08:43:00,101.747,101.76,101.747,101.755,184820000.0
2006-03-01 08:44:00,101.75,101.78,101.718,101.78,146004143.0
2006-03-01 08:45:00,101.777,101.777,101.764,101.773,36040856.0
2006-03-01 08:46:00,101.785,101.81,101.785,101.8,24622726.0
2006-03-01 08:47:00,101.8,101.81,101.794,101.797,57030989.0
2006-03-01 08:48:00,101.795,101.808,101.795,101.803,30810406.0
2006-03-01 08:49:00,101.8,101.815,101.8,101.815,42932204.0
2006-03-01 08:50:00,101.82,101.84,101.82,101.83,69222768.0
2006-03-01 08:51:00,101.825,101.855,101.822,101.855,40024609.0
2006-03-01 08:52:00,101.842,101.85,101.835,101.835,64923119.0
2006-03-01 08:53:00,101.832,101.845,101.832,101.835,111471560.0
2006-03-01 08:54:00,101.827,101.845,101.783,101.823,83021710.0
2006-03-01 08:55:00,101.83,101.835,101.81,101.825,89301200.0
2006-03-01 08:56:00,101.825,101.845,101.808,101.835,2490177.0
2006-03-01 08:57:00,101.817,101.83,101.805,101.83,74554846.0
2006-03-01 08:58:00,101.832,101.85,101.783,101.83,9991371.0
2006-03-01 08:59:00,101.84,101.845,101.825,101.838,78609512.0
2006-03-01 09:00:00,101.837,101.848,101.832,101.845,34539143.0
2006-03-01 09:01:00,101.85,101.85,101.83,101.83,310129368.0
2006-03-01 09:02:00,101.83,101.85,101.825,101.825,21447506.0
2006-03-01 09:03:00,101.82,101.835,101.82,101.82,144724941.0
2006-03-01 09:04:00,101.83,101.837,101.82,101.82,31532614.0
2006-03-01 09:05:00,101.825,101.84,101.82,101.84,119469128.0
2006-03-01 09:06:00,101.84,101.84,101.828,101.84,14447747.0
2006-03-01 09:07:00,101.84,101.853,101.84,101.853,131895189.0
2006-03-01 09:08:00,101.855,101.86,101.85,101.86,53936335.0
2006-03-01 09:09:00,101.86,101.865,101.852,101.865,50420571.0
2006-03-01 09:10:00,101.855,101.885,101.855,101.885,53423333.0
2006-03-01 09:11:00,101.875,101.897,101.875,101.897,71260316.0
2006-03-01 09:12:00,101.9,101.9,101.88,101.895,154558246.0
2006-03-01 09:13:00,101.897,101.905,101.892,101.905,65602421.0
2006-03-01 09:14:00,101.9,101.903,101.873,101.873,99276057.0
2006-03-01 09:15:00,101.885,101.885,101.85,101.85,100943696.0
2006-03-01 09:16:00,101.85,101.87,101.849,101.87,35384006.0
2006-03-01 09:17:00,101.862,101.867,101.835,101.835,253764238.0
2006-03-01 09:18:00,101.833,101.885,101.833,101.885,23249833.0
2006-03-01 09:19:00,101.88,101.895,101.869,101.895,11050536.0
2006-03-01 09:20:00,101.88,101.889,101.88,101.88,62251857.0
2006-03-01 09:21:00,101.875,101.895,101.835,101.895,8189468.0
2006-03-01 09:22:00,101.885,101.895,101.885,101.89,177671049.0
2006-03-01 09:23:00,101.88,101.89,101.878,101.89,166881988.0
2006-03-01 09:24:00,101.885,101.887,101.878,101.88,163245719.0
2006-03-01 09:25:00,101.875,101.88,101.865,101.88,84957175.0
2006-03-01 09:26:00,101.87,101.87,101.855,101.855,39673325.0
2006-03-01 09:27:00,101.85,101.85,101.82,101.82,190179626.0
2006-03-01 09:28:00,101.82,101.82,101.813,101.815,70263056.0
2006-03-01 09:29:00,101.815,101.83,101.815,101.83,17321623.0
2006-03-01 09:30:00,101.822,101.84,101.816,101.84,20348496.0
2006-03-01 09:31:00,101.84,101.84,101.814,101.835,36101422.0
2006-03-01 09:32:00,101.795,101.85,101.795,101.83,23379722.0
2006-03-01 09:33:00,101.83,101.838,101.815,101.815,122346677.0
2006-03-01 09:34:00,101.82,101.831,101.812,101.83,42307249.0
2006-03-01 09:35:00,101.815,101.835,101.815,101.825,30550897.0
2006-03-01 09:36:00,101.822,101.85,101.822,101.85,25682112.0
2006-03-01 09:37:00,101.845,101.849,101.82,101.83,43492932.0
2006-03-01 09:38:00,101.83,101.83,101.808,101.81,22791353.0
2006-03-01 09:39:00,101.82,101.82,101.763,101.763,61200137.0
2006-03-01 09:40:00,101.765,101.785,101.765,101.782,67537878.0
2006-03-01 09:41:00,101.783,101.795,101.777,101.777,139589244.0
2006-03-01 09:42:00,101.79,101.825,101.79,101.82,91477119.0
2006-03-01 09:43:00,101.813,101.82,101.813,101.82,137570417.0
2006-03-01 09:44:00,101.815,101.83,101.814,101.82,53241459.0
2006-03-01 09:45:00,101.813,101.835,101.813,101.835,66858196.0
2006-03-01 09:46:00,101.828,101.86,101.795,101.802,103827411.0
2006-03-01 09:47:00,101.81,101.81,101.78,101.78,12161523.0
2006-03-01 09:48:00,101.77,101.793,101.76,101.785,40208176.0
2006-03-01 09:49:00,101.785,101.82,101.785,101.82,85935340.0
2006-03-01 09:50:00,101.807,101.818,101.793,101.81,192904582.0
2006-03-01 09:51:00,101.805,101.808,101.792,101.795,23589202.0
2006-03-01 09:52:00,101.793,101.8,101.793,101.793,100344189.0
2006-03-01 09:53:00,101.795,101.8,101.787,101.787,52906838.0
2006-03-01 09:54:00,101.798,101.805,101.755,101.8,88515138.0
2006-03-01 09:55:00,101.8,101.805,101.785,101.8,66427632.0
2006-03-01 09:56:00,101.795,101.8,101.75,101.795,172518342.0
2006-03-01 09:57:00,101.8,101.8,101.773,101.785,159033055.0
2006-03-01 09:58:00,101.778,101.82,101.778,101.82,64210865.0
2006-03-01 09:59:00,101.82,101.835,101.795,101.835,9303884.0
2006-03-01 10:00:00,101.825,101.84,101.815,101.84,101005111.0
2006-03-01 10:01:00,101.83,101.85,101.825,101.85,44556991.0
2006-03-01 10:02:00,101.84,101.854,101.83,101.83,29738214.0
2006-03-01 10:03:00,101.833,101.858,101.79,101.848,15197240.0
2006-03-01 10:04:00,101.85,101.863,101.843,101.843,218879804.0
2006-03-01 10:05:00,101.84,101.88,101.84,101.87,35751554.0
2006-03-01 10:06:00,101.873,101.873,101.84,101.84,93389850.0
2006-03-01 10:07:00,101.83,101.84,101.827,101.827,164427107.0
2006-03-01 10:08:00,101.827,101.84,101.827,101.84,111089509.0
2006-03-01 10:09:00,101.832,101.855,101.825,101.85,140545573.0
2006-03-01 10:10:00,101.848,101.875,101.847,101.875,13800179.0
2006-03-01 10:11:00,101.86,101.875,101.825,101.863,147983317.0
2006-03-01 10:12:00,101.87,101.895,101.868,101.875,159738373.0
2006-03-01 10:13:00,101.873,101.917,101.873,101.905,105239491.0
2006-03-01 10:14:00,101.902,101.902,101.87,101.895,6864447.0
2006-03-01 10:15:00,101.893,101.905,101.867,101.867,84401151.0
2006-03-01 10:16:00,101.875,101.88,101.83,101.873,221852549.0
2006-03-01 10:17:00,101.872,101.909,101.855,101.875,134909202.0
2006-03-01 10:18:00,101.883,101.91,101.883,101.91,72842998.0
2006-03-01 10:19:00,101.905,101.905,101.87,101.87,153020072.0
2006-03-01 10:20:00,101.867,101.868,101.856,101.865,31944005.0
2006-03-01 10:21:00,101.852,101.875,101.846,101.875,189412772.0
2006-03-01 10:22:00,101.87,101.875,101.857,101.865,33742988.0
2006-03-01 10:23:00,101.863,101.87,101.85,101.865,234349089.0
2006-03-01 10:24:00,101.863,101.9,101.863,101.883,31456094.0
2006-03-01 10:25:00,101.89,101.89,101.846,101.865,118050858.0
2006-03-01 10:26:00,101.865,101.88,101.835,101.835,58388719.0
2006-03-01 10:27:00,101.82,101.822,101.805,101.81,124026464.0
2006-03-01 10:28:00,101.817,101.825,101.81,101.81,66748014.0
2006-03-01 10:29:00,101.81,101.84,101.795,101.815,110770519.0
2006-03-01 10:30:00,101.82,101.825,101.814,101.825,64674996.0
2006-03-01 10:31:00,101.81,101.812,101.806,101.808,1010560642.0
2006-03-01 10:32:00,101.81,101.81,101.795,101.81,85461685.0
2006-03-01 10:33:00,101.81,101.825,101.795,101.82,63551577.0
2006-03-01 10:34:00,101.82,101.82,101.8,101.81,89180590.0
2006-03-01 10:35:00,101.81,101.853,101.79,101.79,99937732.0
2006-03-01 10:36:00,101.795,101.805,101.75,101.75,28864340.0
2006-03-01 10:37:00,101.745,101.79,101.745,101.79,26303212.0
2006-03-01 10:38:00,101.785,101.805,101.785,101.787,39456842.0
2006-03-01 10:39:00,101.785,101.797,101.777,101.777,20453313.0
2006-03-01 10:40:00,101.79,101.808,101.78,101.78,105972332.0
2006-03-01 10:41:00,101.78,101.78,101.77,101.78,52215587.0
2006-03-01 10:42:00,101.78,101.787,101.773,101.773,87758926.0
2006-03-01 10:43:00,101.785,101.791,101.775,101.775,34266380.0
2006-03-01 10:44:00,101.775,101.783,101.763,101.775,84380861.0
2006-03-01 10:45:00,101.78,101.78,101.765,101.765,39266914.0
2006-03-01 10:46:00,101.76,101.775,101.76,101.765,106654337.0
2006-03-01 10:47:00,101.765,101.77,101.745,101.745,95210684.0
2006-03-01 10:48:00,101.74,101.785,101.74,101.785,53487215.0
2006-03-01 10:49:00,101.785,101.785,101.75,101.75,77752377.0
2006-03-01 10:50:00,101.75,101.78,101.717,101.758,57774655.0
2006-03-01 10:51:00,101.775,101.79,101.753,101.79,63054465.0
2006-03-01 10:52:00,101.782,101.791,101.77,101.77,36806574.0
2006-03-01 10:53:00,101.775,101.785,101.77,101.775,7627686.0
2006-03-01 10:54:00,101.775,101.785,101.77,101.785,66302758.0
2006-03-01 10:55:00,101.768,101.793,101.76,101.76,41305825.0
2006-03-01 10:56:00,101.76,101.8,101.76,101.8,36935355.0
2006-03-01 10:57:00,101.79,101.804,101.78,101.78,601414380.0
2006-03-01 10:58:00,101.79,101.8,101.78,101.785,87692608.0
2006-03-01 10:59:00,101.79,101.805,101.79,101.805,98004403.0
2006-03-01 11:00:00,101.805,101.805,101.785,101.805,143956794.0
2006-03-01 11:01:00,101.805,101.805,101.782,101.8,103831871.0
2006-03-01 11:02:00,101.8,101.8,101.782,101.785,48142158.0
2006-03-01 11:03:00,101.785,101.795,101.78,101.785,54709721.0
2006-03-01 11:04:00,101.785,101.79,101.735,101.783,120504557.0
2006-03-01 11:05:00,101.785,101.792,101.772,101.772,51987445.0
2006-03-01 11:06:00,101.78,101.78,101.77,101.78,102737759.0
2006-03-01 11:07:00,101.772,101.78,101.77,101.78,121871753.0
2006-03-01 11:08:00,101.78,101.789,101.777,101.777,36297224.0
2006-03-01 11:09:00,101.78,101.78,101.743,101.743,107396684.0
2006-03-01 11:10:00,101.75,101.76,101.73,101.737,107516191.0
2006-03-01 11:11:00,101.75,101.75,101.74,101.745,16595189.0
2006-03-01 11:12:00,101.75,101.75,101.738,101.738,63611071.0
2006-03-01 11:13:00,101.75,101.75,101.725,101.75,26217552.0
2006-03-01 11:14:00,101.745,101.755,101.74,101.755,87237996.0
2006-03-01 11:15:00,101.745,101.76,101.735,101.735,14092880.0
2006-03-01 11:16:00,101.74,101.743,101.704,101.735,65245648.0
2006-03-01 11:17:00,101.74,101.745,101.685,101.74,29845511.0
2006-03-01 11:18:00,101.735,101.753,101.734,101.742,79437692.0
2006-03-01 11:19:00,101.75,101.75,101.74,101.74,32931537.0
2006-03-01 11:20:00,101.745,101.75,101.738,101.745,216190732.0
2006-03-01 11:21:00,101.745,101.76,101.743,101.76,215115366.0
2006-03-01 11:22:00,101.75,101.759,101.71,101.75,63603652.0
2006-03-01 11:23:00,101.75,101.75,101.73,101.73,73540919.0
2006-03-01 11:24:00,101.718,101.74,101.718,101.74,47196831.0
2006-03-01 11:25:00,101.74,101.74,101.713,101.713,48537453.0
2006-03-01 11:26:00,101.708,101.738,101.708,101.737,62692199.0
2006-03-01 11:27:00,101.74,101.755,101.74,101.745,93901633.0
2006-03-01 11:28:00,101.735,101.765,101.735,101.765,33856345.0
2006-03-01 11:29:00,101.76,101.77,101.76,101.765,47443342.0
2006-03-01 11:30:00,101.77,101.77,101.745,101.745,17412491.0
2006-03-01 11:31:00,101.74,101.74,101.705,101.705,98534575.0
2006-03-01 11:32:00,101.71,101.71,101.7,101.705,48558476.0
2006-03-01 11:33:00,101.71,101.715,101.704,101.71,157376711.0
2006-03-01 11:34:00,101.705,101.73,101.705,101.71,50110337.0
2006-03-01 11:35:00,101.715,101.73,101.715,101.715,89508876.0
2006-03-01 11:36:00,101.72,101.725,101.71,101.713,15561756.0
2006-03-01 11:37:00,101.717,101.72,101.69,101.71,73911320.0
2006-03-01 11:38:00,101.717,101.73,101.7,101.7,96583807.0
2006-03-01 11:39:00,101.7,101.71,101.685,101.685,60130481.0
2006-03-01 11:40:00,101.685,101.7,101.685,101.695,91347702.0
2006-03-01 11:41:00,101.7,101.725,101.698,101.725,40217770.0
2006-03-01 11:42:00,101.72,101.72,101.713,101.713,39257516.0
2006-03-01 11:43:00,101.713,101.729,101.698,101.7,25762896.0
2006-03-01 11:44:00,101.71,101.71,101.66,101.705,83045828.0
2006-03-01 11:45:00,101.66,101.71,101.66,101.71,35591620.0
2006-03-01 11:46:00,101.71,101.72,101.67,101.72,51689585.0
2006-03-01 11:47:00,101.71,101.714,101.683,101.71,21314889.0
2006-03-01 11:48:00,101.702,101.702,101.68,101.68,63516394.0
2006-03-01 11:49:00,101.68,101.71,101.68,101.7,40808585.0
2006-03-01 11:50:00,101.703,101.731,101.703,101.705,63269020.0
2006-03-01 11:51:00,101.705,101.71,101.697,101.71,11265484.0
2006-03-01 11:52:00,101.71,101.736,101.71,101.71,17459956.0
2006-03-01 11:53:00,101.705,101.71,101.695,101.708,92405030.0
2006-03-01 11:54:00,101.705,101.71,101.7,101.71,39586452.0
2006-03-01 11:55:00,101.705,101.705,101.693,101.695,69702138.0
2006-03-01 11:56:00,101.695,101.7,101.688,101.693,88031584.0
2006-03-01 11:57:00,101.687,101.7,101.687,101.7,55939082.0
2006-03-01 11:58:00,101.695,101.695,101.68,101.69,45624704.0
2006-03-01 11:59:00,101.7,101.7,101.69,101.7,47513049.0
2006-03-01 12:00:00,101.702,101.71,101.655,101.71,147198031.0
2006-03-01 12:01:00,101.7,101.702,101.687,101.687,213870954.0
2006-03-01 12:02:00,101.69,101.695,101.68,101.685,16579852.0
2006-03-01 12:03:00,101.685,101.689,101.675,101.675,71173139.0
2006-03-01 12:04:00,101.67,101.685,101.665,101.68,251405058.0
2006-03-01 12:05:00,101.675,101.698,101.675,101.675,97789320.0
2006-03-01 12:06:00,101.68,101.697,101.675,101.675,27473990.0
2006-03-01 12:07:00,101.67,101.687,101.67,101.675,46970258.0
2006-03-01 12:08:00,101.668,101.705,101.668,101.705,23074033.0
2006-03-01 12:09:00,101.69,101.735,101.69,101.735,107672807.0
2006-03-01 12:10:00,101.73,101.73,101.72,101.73,104407524.0
2006-03-01 12:11:00,101.725,101.755,101.725,101.735,49235987.0
2006-03-01 12:12:00,101.727,101.75,101.727,101.745,23641830.0
2006-03-01 12:13:00,101.74,101.755,101.732,101.755,192384591.0
2006-03-01 12:14:00,101.745,101.752,101.73,101.73,79164209.0
2006-03-01 12:15:00,101.732,101.744,101.725,101.725,33610573.0
2006-03-01 12:16:00,101.725,101.726,101.702,101.718,89281496.0
2006-03-01 12:17:00,101.72,101.745,101.697,101.697,92975595.0
2006-03-01 12:18:00,101.705,101.732,101.705,101.732,76240822.0
2006-03-01 12:19:00,101.74,101.755,101.727,101.75,82869332.0
2006-03-01 12:20:00,101.76,101.76,101.733,101.735,199077493.0
2006-03-01 12:21:00,101.733,101.74,101.695,101.695,52198812.0
2006-03-01 12:22:00,101.735,101.735,101.72,101.728,134817371.0
2006-03-01 12:23:00,101.74,101.75,101.705,101.735,25765859.0
2006-03-01 12:24:00,101.73,101.73,101.703,101.727,54103124.0
2006-03-01 12:25:00,101.735,101.78,101.735,101.78,16371078.0
2006-03-01 12:26:00,101.775,101.795,101.775,101.78,147686022.0
2006-03-01 12:27:00,101.775,101.845,101.775,101.818,61742985.0
2006-03-01 12:28:00,101.82,101.841,101.803,101.805,79449425.0
2006-03-01 12:29:00,101.8,101.8,101.77,101.77,56417170.0
2006-03-01 12:30:00,101.77,101.77,101.743,101.753,32097690.0
2006-03-01 12:31:00,101.753,101.763,101.75,101.763,24041793.0
2006-03-01 12:32:00,101.77,101.777,101.733,101.775,20764722.0
2006-03-01 12:33:00,101.78,101.78,101.725,101.725,37815973.0
2006-03-01 12:34:00,101.77,101.778,101.765,101.777,135019317.0
2006-03-01 12:35:00,101.782,101.809,101.782,101.8,127588788.0
2006-03-01 12:36:00,101.8,101.918,101.8,101.918,155151011.0
2006-03-01 12:37:00,101.9,101.95,101.9,101.92,56490064.0
2006-03-01 12:38:00,101.92,101.99,101.92,101.955,41490464.0
2006-03-01 12:39:00,101.947,101.99,101.947,101.955,61792946.0
2006-03-01 12:40:00,101.953,101.967,101.942,101.967,68119415.0
2006-03-01 12:41:00,101.973,102.027,101.973,101.98,27967395.0
2006-03-01 12:42:00,101.99,101.993,101.972,101.985,26299411.0
2006-03-01 12:43:00,101.99,101.994,101.955,101.955,26659621.0
2006-03-01 12:44:00,101.953,101.985,101.953,101.98,49220807.0
2006-03-01 12:45:00,101.98,102.005,101.965,101.99,142837294.0
2006-03-01 12:46:00,101.98,102.01,101.98,101.99,60164915.0
2006-03-01 12:47:00,101.975,101.984,101.967,101.967,49249183.0
2006-03-01 12:48:00,101.973,101.98,101.968,101.98,98951781.0
2006-03-01 12:49:00,101.975,101.976,101.913,101.945,64393060.0
2006-03-01 12:50:00,101.95,101.95,101.925,101.94,56086748.0
2006-03-01 12:51:00,101.935,101.958,101.935,101.945,88720049.0
2006-03-01 12:52:00,101.943,101.955,101.935,101.945,100615675.0
2006-03-01 12:53:00,101.95,101.95,101.945,101.95,74839981.0
2006-03-01 12:54:00,101.94,101.95,101.94,101.945,268614423.0
2006-03-01 12:55:00,101.942,101.985,101.942,101.985,36953816.0
2006-03-01 12:56:00,101.98,101.995,101.98,101.995,90777704.0
2006-03-01 12:57:00,101.99,102.03,101.985,102.025,194996429.0
2006-03-01 12:58:00,102.013,102.04,102.013,102.04,130255727.0
2006-03-01 12:59:00,102.03,102.056,101.985,101.985,87892454.0
2006-03-01 13:00:00,102.045,102.07,102.045,102.07,94805105.0
2006-03-01 13:01:00,102.07,102.07,102.057,102.065,76876838.0
2006-03-01 13:02:00,102.065,102.066,102.028,102.028,79846741.0
2006-03-01 13:03:00,102.017,102.045,102.017,102.03,11068989.0
2006-03-01 13:04:00,102.025,102.045,102.025,102.03,66493066.0
2006-03-01 13:05:00,102.025,102.06,102.025,102.06,34827391.0
2006-03-01 13:06:00,102.06,102.066,102.025,102.025,53569534.0
2006-03-01 13:07:00,102.03,102.045,102.03,102.035,214518440.0
2006-03-01 13:08:00,102.045,102.045,101.995,102.032,179033270.0
2006-03-01 13:09:00,102.045,102.045,101.99,101.99,116750862.0
2006-03-01 13:10:00,102.0,102.02,102.0,102.02,80808770.0
2006-03-01 13:11:00,102.015,102.02,102.01,102.01,34026188.0
2006-03-01 13:12:00,102.02,102.02,102.01,102.01,157030598.0
2006-03-01 13:13:00,102.02,102.02,101.995,101.995,28675715.0
2006-03-01 13:14:00,101.99,102.012,101.99,102.005,58434377.0
2006-03-01 13:15:00,102.005,102.022,101.967,102.01,28306812.0
2006-03-01 13:16:00,101.975,102.04,101.975,102.04,18139549.0
2006-03-01 13:17:00,102.04,102.08,102.04,102.07,78247942.0
2006-03-01 13:18:00,102.08,102.08,102.034,102.05,110947931.0
2006-03-01 13:19:00,102.055,102.058,102.044,102.045,85590414.0
2006-03-01 13:20:00,102.05,102.05,102.025,102.045,14014824.0
2006-03-01 13:21:00,102.055,102.06,102.03,102.06,24699988.0
2006-03-01 13:22:00,102.055,102.085,102.02,102.065,141728455.0
2006-03-01 13:23:00,102.07,102.07,102.062,102.07,11434898.0
2006-03-01 13:24:00,102.063,102.08,102.056,102.07,11273568.0
2006-03-01 13:25:00,102.07,102.07,102.053,102.053,21238026.0
2006-03-01 13:26:00,102.06,102.079,102.056,102.057,37394385.0
2006-03-01 13:27:00,102.06,102.065,102.06,102.065,41952828.0
2006-03-01 13:28:00,102.067,102.07,102.016,102.05,114206360.0
2006-03-01 13:29:00,102.06,102.065,102.05,102.05,72736295.0
2006-03-01 13:30:00,102.053,102.08,102.04,102.08,26146867.0
2006-03-01 13:31:00,102.08,102.08,102.055,102.08,47145578.0
2006-03-01 13:32:00,102.07,102.105,102.06,102.082,38059715.0
2006-03-01 13:33:00,102.09,102.09,102.075,102.075,25490831.0
2006-03-01 13:34:00,102.073,102.073,102.06,102.06,79311439.0
2006-03-01 13:35:00,102.065,102.085,102.061,102.062,79559544.0
2006-03-01 13:36:00,102.07,102.07,102.055,102.055,16359070.0
2006-03-01 13:37:00,102.053,102.06,102.04,102.04,60497922.0
2006-03-01 13:38:00,102.03,102.03,102.008,102.008,29064688.0
2006-03-01 13:39:00,101.998,102.009,101.985,101.995,47870317.0
2006-03-01 13:40:00,102.0,102.0,101.975,101.995,59981159.0
2006-03-01 13:41:00,101.985,102.01,101.98,101.99,47837772.0
2006-03-01 13:42:00,101.985,101.997,101.955,101.955,104086386.0
2006-03-01 13:43:00,101.955,101.975,101.955,101.975,103004206.0
2006-03-01 13:44:00,101.975,101.99,101.964,101.99,57373890.0
2006-03-01 13:45:00,101.995,101.995,101.935,101.935,128836857.0
2006-03-01 13:46:00,101.935,101.96,101.893,101.96,98613720.0
2006-03-01 13:47:00,101.955,101.969,101.94,101.952,163927093.0
2006-03-01 13:48:00,101.96,101.978,101.96,101.97,14516216.0
2006-03-01 13:49:00,101.965,101.965,101.938,101.938,22893203.0
2006-03-01 13:50:00,101.94,101.965,101.922,101.965,124164713.0
2006-03-01 13:51:00,101.97,101.97,101.958,101.965,114450265.0
2006-03-01 13:52:00,101.97,101.98,101.96,101.98,10473815.0
2006-03-01 13:53:00,101.975,101.975,101.96,101.96,19326602.0
2006-03-01 13:54:00,101.95,101.96,101.95,101.95,47575840.0
2006-03-01 13:55:00,101.952,101.965,101.91,101.957,74041206.0
2006-03-01 13:56:00,101.95,101.968,101.95,101.957,44829320.0
2006-03-01 13:57:00,101.957,101.975,101.95,101.95,74630586.0
2006-03-01 13:58:00,101.955,101.97,101.955,101.968,53552111.0
2006-03-01 13:59:00,101.97,101.991,101.97,101.99,18335958.0
2006-03-01 14:00:00,101.995,101.995,101.96,101.98,153253481.0
2006-03-01 14:01:00,101.99,101.995,101.99,101.995,35748962.0
2006-03-01 14:02:00,101.995,101.999,101.986,101.99,72915348.0
2006-03-01 14:03:00,101.985,101.986,101.978,101.978,20960643.0
2006-03-01 14:04:00,101.985,101.995,101.98,101.99,33860476.0
2006-03-01 14:05:00,101.982,101.995,101.98,101.985,130364944.0
2006-03-01 14:06:00,101.982,101.995,101.978,101.98,26376939.0
2006-03-01 14:07:00,101.99,101.99,101.978,101.985,17021329.0
2006-03-01 14:08:00,101.98,101.995,101.98,101.985,96162960.0
2006-03-01 14:09:00,101.98,102.03,101.97,102.02,80475396.0
2006-03-01 14:10:00,102.01,102.025,102.01,102.01,32147105.0
2006-03-01 14:11:00,102.0,102.032,102.0,102.02,80517177.0
2006-03-01 14:12:00,102.02,102.032,101.99,101.99,896449413.0
2006-03-01 14:13:00,102.012,102.012,101.965,101.975,91617824.0
2006-03-01 14:14:00,101.97,101.99,101.965,101.99,31247418.0
2006-03-01 14:15:00,101.945,101.99,101.945,101.955,58958211.0
2006-03-01 14:16:00,101.953,101.975,101.945,101.953,32572098.0
2006-03-01 14:17:00,101.953,101.953,101.943,101.943,19611006.0
2006-03-01 14:18:00,101.95,101.97,101.915,101.97,33089838.0
2006-03-01 14:19:00,101.97,101.98,101.969,101.973,128308603.0
2006-03-01 14:20:00,101.98,101.98,101.92,101.92,77613937.0
2006-03-01 14:21:00,101.93,101.95,101.913,101.95,18002080.0
2006-03-01 14:22:00,101.945,101.948,101.934,101.935,67672003.0
2006-03-01 14:23:00,101.94,101.94,101.92,101.925,243729128.0
2006-03-01 14:24:00,101.925,101.94,101.91,101.91,18346356.0
2006-03-01 14:25:00,101.91,101.935,101.91,101.935,359850543.0
2006-03-01 14:26:00,101.935,101.941,101.93,101.93,29448714.0
2006-03-01 14:27:00,101.925,101.947,101.92,101.94,14861931.0
2006-03-01 14:28:00,101.94,101.95,101.924,101.928,19034805.0
2006-03-01 14:29:00,101.935,101.945,101.93,101.93,112404775.0
2006-03-01 14:30:00,101.918,101.955,101.918,101.95,45662793.0
2006-03-01 14:31:00,101.945,101.96,101.935,101.945,56489376.0
2006-03-01 14:32:00,101.94,101.945,101.917,101.94,68306820.0
2006-03-01 14:33:00,101.935,101.95,101.935,101.935,12437876.0
2006-03-01 14:34:00,101.938,101.94,101.927,101.94,48878169.0
2006-03-01 14:35:00,101.945,101.945,101.93,101.94,163431473.0
2006-03-01 14:36:00,101.935,101.955,101.93,101.955,9723982.0
2006-03-01 14:37:00,101.943,101.955,101.937,101.94,154371624.0
2006-03-01 14:38:00,101.937,101.951,101.937,101.95,242454154.0
2006-03-01 14:39:00,101.95,101.95,101.9,101.9,104132238.0
2006-03-01 14:40:00,101.905,101.927,101.905,101.91,84785375.0
2006-03-01 14:41:00,101.91,101.975,101.91,101.955,168648015.0
2006-03-01 14:42:00,101.95,101.96,101.916,101.955,70160730.0
2006-03-01 14:43:00,101.955,101.965,101.94,101.965,114570587.0
2006-03-01 14:44:00,101.963,101.963,101.935,101.935,30067447.0
2006-03-01 14:45:00,101.92,101.945,101.92,101.922,40850394.0
2006-03-01 14:46:00,101.92,101.931,101.905,101.905,13489933.0
2006-03-01 14:47:00,101.915,101.915,101.9,101.907,38539593.0
2006-03-01 14:48:00,101.91,101.925,101.883,101.893,60929825.0
2006-03-01 14:49:00,101.855,101.932,101.855,101.89,50161095.0
2006-03-01 14:50:00,101.89,101.905,101.856,101.905,119129983.0
2006-03-01 14:51:00,101.905,101.905,101.885,101.895,114404827.0
2006-03-01 14:52:00,101.905,101.91,101.9,101.905,20421249.0
2006-03-01 14:53:00,101.905,101.924,101.903,101.903,49845327.0
2006-03-01 14:54:00,101.9,101.921,101.885,101.905,229961499.0
2006-03-01 14:55:00,101.905,101.905,101.888,101.89,168591773.0
2006-03-01 14:56:00,101.885,101.9,101.882,101.883,157234868.0
2006-03-01 14:57:00,101.89,101.901,101.885,101.885,68624058.0
2006-03-01 14:58:00,101.875,101.912,101.875,101.912,77238163.0
2006-03-01 14:59:00,101.915,101.915,101.868,101.868,59075909.0
2006-03-01 15:00:00,101.88,101.89,101.845,101.845,20281732.0
2006-03-01 15:01:00,101.855,101.87,101.84,101.87,105917195.0
2006-03-01 15:02:00,101.865,101.865,101.803,101.84,29147303.0
2006-03-01 15:03:00,101.845,101.86,101.842,101.86,273043579.0
2006-03-01 15:04:00,101.86,101.868,101.854,101.865,95585943.0
2006-03-01 15:05:00,101.875,101.875,101.845,101.855,28638409.0
2006-03-01 15:06:00,101.85,101.85,101.775,101.775,24971633.0
2006-03-01 15:07:00,101.765,101.766,101.717,101.735,31590361.0
2006-03-01 15:08:00,101.74,101.743,101.705,101.705,87241786.0
2006-03-01 15:09:00,101.7,101.755,101.7,101.743,26989398.0
2006-03-01 15:10:00,101.745,101.765,101.735,101.735,79589779.0
2006-03-01 15:11:00,101.75,101.759,101.74,101.75,265052503.0
2006-03-01 15:12:00,101.745,101.773,101.727,101.727,7317896.0
2006-03-01 15:13:00,101.73,101.74,101.72,101.725,22247452.0
2006-03-01 15:14:00,101.725,101.744,101.713,101.725,63394588.0
2006-03-01 15:15:00,101.73,101.743,101.715,101.715,98554198.0
2006-03-01 15:16:00,101.74,101.785,101.71,101.78,63965791.0
2006-03-01 15:17:00,101.767,101.805,101.75,101.767,34671458.0
2006-03-01 15:18:00,101.77,101.79,101.725,101.77,46582202.0
2006-03-01 15:19:00,101.77,101.815,101.77,101.81,5618068.0
2006-03-01 15:20:00,101.802,101.81,101.785,101.805,145088028.0
2006-03-01 15:21:00,101.8,101.865,101.8,101.855,13332145.0
2006-03-01 15:22:00,101.845,101.857,101.827,101.827,13624955.0
2006-03-01 15:23:00,101.83,101.865,101.83,101.847,88318730.0
2006-03-01 15:24:00,101.845,101.88,101.845,101.86,71374348.0
2006-03-01 15:25:00,101.855,101.885,101.855,101.863,124783765.0
2006-03-01 15:26:00,101.87,101.886,101.865,101.875,62907263.0
2006-03-01 15:27:00,101.87,101.89,101.87,101.89,31383303.0
2006-03-01 15:28:00,101.905,101.922,101.865,101.88,29770889.0
2006-03-01 15:29:00,101.875,101.875,101.855,101.857,91296695.0
2006-03-01 15:30:00,101.865,101.877,101.862,101.863,85145015.0
2006-03-01 15:31:00,101.87,101.88,101.795,101.845,106192197.0
2006-03-01 15:32:00,101.845,101.86,101.798,101.798,183142948.0
2006-03-01 15:33:00,101.803,101.823,101.79,101.79,20324816.0
2006-03-01 15:34:00,101.76,101.795,101.76,101.79,34786727.0
2006-03-01 15:35:00,101.785,101.789,101.747,101.765,247524476.0
2006-03-01 15:36:00,101.768,101.784,101.737,101.78,51069113.0
2006-03-01 15:37:00,101.775,101.807,101.755,101.8,3559565.0
2006-03-01 15:38:00,101.795,101.795,101.765,101.78,35385960.0
2006-03-01 15:39:00,101.785,101.79,101.732,101.79,4921755.0
2006-03-01 15:40:00,101.783,101.8,101.765,101.773,21303146.0
2006-03-01 15:41:00,101.78,101.788,101.765,101.765,6226916.0
2006-03-01 15:42:00,101.752,101.782,101.745,101.745,63791039.0
2006-03-01 15:43:00,101.765,101.779,101.76,101.76,35239255.0
2006-03-01 15:44:00,101.75,101.765,101.75,101.757,57982135.0
2006-03-01 15:45:00,101.755,101.76,101.75,101.76,48728532.0
2006-03-01 15:46:00,101.755,101.759,101.748,101.75,261239265.0
2006-03-01 15:47:00,101.76,101.765,101.745,101.753,46000731.0
2006-03-01 15:48:00,101.755,101.76,101.74,101.76,20787659.0
2006-03-01 15:49:00,101.75,101.78,101.75,101.753,48331536.0
2006-03-01 15:50:00,101.755,101.785,101.755,101.775,58220132.0
2006-03-01 15:51:00,101.78,101.8,101.78,101.795,29893240.0
2006-03-01 15:52:00,101.78,101.8,101.77,101.793,457512352.0
2006-03-01 15:53:00,101.79,101.79,101.78,101.78,74786504.0
2006-03-01 15:54:00,101.775,101.775,101.745,101.745,128644091.0
2006-03-01 15:55:00,101.74,101.78,101.74,101.77,98713091.0
2006-03-01 15:56:00,101.765,101.78,101.73,101.745,40667155.0
2006-03-01 15:57:00,101.75,101.767,101.735,101.735,69476236.0
2006-03-01 15:58:00,101.75,101.76,101.727,101.727,106851801.0
2006-03-01 15:59:00,101.723,101.723,101.683,101.683,13574850.0
2006-03-01 16:00:00,101.69,101.715,101.68,101.715,9760868.0
2006-03-01 16:01:00,101.71,101.71,101.675,101.692,55755908.0
2006-03-01 16:02:00,101.69,101.708,101.69,101.693,212076682.0
2006-03-01 16:03:00,101.695,101.695,101.67,101.69,32801698.0
2006-03-01 16:04:00,101.685,101.715,101.685,101.715,160950875.0
2006-03-01 16:05:00,101.72,101.72,101.699,101.705,21137657.0
2006-03-01 16:06:00,101.71,101.719,101.695,101.697,85791155.0
2006-03-01 16:07:00,101.71,101.725,101.71,101.725,45167728.0
2006-03-01 16:08:00,101.715,101.733,101.715,101.733,27755492.0
2006-03-01 16:09:00,101.74,101.74,101.718,101.718,9434258.0
2006-03-01 16:10:00,101.725,101.748,101.725,101.74,339145819.0
2006-03-01 16:11:00,101.735,101.745,101.72,101.735,15336860.0
2006-03-01 16:12:00,101.735,101.74,101.725,101.73,119269390.0
2006-03-01 16:13:00,101.73,101.736,101.727,101.727,73461550.0
2006-03-01 16:14:00,101.74,101.767,101.707,101.76,17138803.0
2006-03-01 16:15:00,101.76,101.765,101.75,101.755,37243971.0
2006-03-01 16:16:00,101.755,101.765,101.747,101.755,21868282.0
2006-03-01 16:17:00,101.75,101.759,101.735,101.735,235330922.0
2006-03-01 16:18:00,101.745,101.745,101.713,101.713,68467963.0
2006-03-01 16:19:00,101.715,101.755,101.715,101.755,28740843.0
2006-03-01 16:20:00,101.75,101.75,101.732,101.735,24175735.0
2006-03-01 16:21:00,101.737,101.757,101.725,101.725,305196104.0
2006-03-01 16:22:00,101.72,101.735,101.71,101.735,71252005.0
2006-03-01 16:23:00,101.73,101.73,101.687,101.708,239721952.0
2006-03-01 16:24:00,101.72,101.72,101.68,101.68,102594770.0
2006-03-01 16:25:00,101.68,101.725,101.68,101.725,43158356.0
2006-03-01 16:26:00,101.73,101.73,101.695,101.703,24872210.0
2006-03-01 16:27:00,101.707,101.713,101.693,101.713,31676858.0
2006-03-01 16:28:00,101.715,101.725,101.68,101.725,30838684.0
2006-03-01 16:29:00,101.655,101.78,101.655,101.78,90005419.0
2006-03-01 16:30:00,101.785,101.835,101.76,101.815,13487889.0
2006-03-01 16:31:00,101.815,101.815,101.795,101.81,128728702.0
2006-03-01 16:32:00,101.805,101.805,101.771,101.795,90664584.0
2006-03-01 16:33:00,101.785,101.79,101.785,101.79,20571870.0
2006-03-01 16:34:00,101.78,101.783,101.765,101.77,58732016.0
2006-03-01 16:35:00,101.78,101.78,101.761,101.762,55091633.0
2006-03-01 16:36:00,101.77,101.778,101.766,101.768,25177159.0
2006-03-01 16:37:00,101.767,101.783,101.763,101.763,117128969.0
2006-03-01 16:38:00,101.77,101.78,101.72,101.72,85642796.0
2006-03-01 16:39:00,101.72,101.747,101.72,101.72,127953108.0
2006-03-01 16:40:00,101.717,101.817,101.717,101.817,235032049.0
2006-03-01 16:41:00,101.83,101.834,101.805,101.805,107559053.0
2006-03-01 16:42:00,101.81,101.835,101.81,101.835,119358438.0
2006-03-01 16:43:00,101.835,101.865,101.811,101.86,107527176.0
2006-03-01 16:44:00,101.855,101.88,101.855,101.88,32258661.0
2006-03-01 16:45:00,101.873,101.903,101.865,101.865,84050025.0
2006-03-01 16:46:00,101.86,101.875,101.834,101.875,140653791.0
2006-03-01 16:47:00,101.88,101.88,101.845,101.845,109145838.0
2006-03-01 16:48:00,101.845,101.845,101.83,101.83,15146874.0
2006-03-01 16:49:00,101.817,101.86,101.817,101.86,161598268.0
2006-03-01 16:50:00,101.865,101.9,101.837,101.837,496137283.0
2006-03-01 16:51:00,101.835,101.85,101.815,101.825,34080848.0
2006-03-01 16:52:00,101.83,101.875,101.815,101.875,249893543.0
2006-03-01 16:53:00,101.86,101.898,101.86,101.895,59009522.0
2006-03-01 16:54:00,101.875,101.894,101.845,101.845,21896193.0
2006-03-01 16:55:00,101.845,101.856,101.845,101.845,52114943.0
2006-03-01 16:56:00,101.85,101.865,101.827,101.827,9282405.0
2006-03-01 16:57:00,101.835,101.84,101.827,101.837,19118946.0
2006-03-01 16:58:00,101.84,101.86,101.77,101.818,88104605.0
2006-03-01 16:59:00,101.83,101.83,101.77,101.77,34683282.0
2006-03-01 17:00:00,101.78,101.83,101.78,101.792,178528758.0
2006-03-01 17:01:00,101.795,101.86,101.785,101.86,270887810.0
2006-03-01 17:02:00,101.865,101.897,101.865,101.893,181938910.0
2006-03-01 17:03:00,101.895,101.923,101.895,101.9,112644996.0
2006-03-01 17:04:00,101.915,101.915,101.873,101.89,118833791.0
2006-03-01 17:05:00,101.875,101.9,101.863,101.9,37230556.0
2006-03-01 17:06:00,101.9,101.91,101.88,101.91,52949194.0
2006-03-01 17:07:00,101.92,101.97,101.904,101.97,6169755.0
2006-03-01 17:08:00,101.965,102.0,101.965,101.99,39448317.0
2006-03-01 17:09:00,101.99,102.015,101.98,102.0,73808958.0
2006-03-01 17:10:00,101.995,102.02,101.995,102.0,22053911.0
2006-03-01 17:11:00,102.0,102.0,101.955,101.97,18491810.0
2006-03-01 17:12:00,101.965,101.978,101.922,101.973,44542332.0
2006-03-01 17:13:00,101.97,101.99,101.952,101.972,31444085.0
2006-03-01 17:14:00,101.98,101.995,101.97,101.985,18948945.0
2006-03-01 17:15:00,101.985,101.985,101.955,101.955,109196174.0
2006-03-01 17:16:00,101.96,101.98,101.96,101.978,58201760.0
2006-03-01 17:17:00,101.983,102.003,101.945,101.945,233917829.0
2006-03-01 17:18:00,101.995,102.025,101.995,102.005,219957054.0
2006-03-01 17:19:00,101.995,102.03,101.995,102.03,90695743.0
2006-03-01 17:20:00,102.022,102.05,102.01,102.01,21218304.0
2006-03-01 17:21:00,102.01,102.02,102.005,102.01,55489227.0
2006-03-01 17:22:00,102.0,102.0,101.975,101.985,16740798.0
2006-03-01 17:23:00,101.995,102.003,101.995,102.003,104780006.0
2006-03-01 17:24:00,102.01,102.02,101.97,101.97,20919185.0
2006-03-01 17:25:00,101.963,101.963,101.938,101.95,80569309.0
2006-03-01 17:26:00,101.943,101.95,101.933,101.935,282732739.0
2006-03-01 17:27:00,101.935,101.935,101.91,101.91,67999890.0
2006-03-01 17:28:00,101.915,101.924,101.912,101.913,94310294.0
2006-03-01 17:29:00,101.915,101.94,101.873,101.915,57231266.0
2006-03-01 17:30:00,101.93,101.93,101.92,101.925,9949168.0
2006-03-01 17:31:00,101.925,101.955,101.918,101.918,119828780.0
2006-03-01 17:32:00,101.915,101.955,101.898,101.955,49643827.0
2006-03-01 17:33:00,101.955,101.965,101.9,101.913,41430408.0
2006-03-01 17:34:00,101.907,101.907,101.85,101.855,31919287.0
2006-03-01 17:35:00,101.855,101.925,101.849,101.92,69515588.0
2006-03-01 17:36:00,101.913,101.932,101.885,101.903,106839098.0
2006-03-01 17:37:00,101.905,101.908,101.89,101.893,88565322.0
2006-03-01 17:38:00,101.9,101.9,101.838,101.885,5626187.0
2006-03-01 17:39:00,101.875,101.915,101.875,101.905,145102650.0
2006-03-01 17:40:00,101.91,101.97,101.91,101.945,44235387.0
2006-03-01 17:41:00,101.95,101.955,101.92,101.92,30236652.0
2006-03-01 17:42:00,101.937,101.955,101.937,101.955,121438866.0
2006-03-01 17:43:00,101.958,101.958,101.919,101.92,16949225.0
2006-03-01 17:44:00,101.925,101.945,101.925,101.935,45260820.0
2006-03-01 17:45:00,101.93,101.94,101.918,101.93,69043856.0
2006-03-01 17:46:00,101.922,101.939,101.876,101.903,146368223.0
2006-03-01 17:47:00,101.915,101.915,101.885,101.89,176439660.0
2006-03-01 17:48:00,101.888,101.898,101.888,101.89,16903830.0
2006-03-01 17:49:00,101.883,101.905,101.883,101.905,33165069.0
2006-03-01 17:50:00,101.91,101.91,101.875,101.875,49056842.0
2006-03-01 17:51:00,101.875,101.884,101.858,101.88,23521285.0
2006-03-01 17:52:00,101.89,101.909,101.89,101.9,57271633.0
2006-03-01 17:53:00,101.89,101.91,101.887,101.91,89317294.0
2006-03-01 17:54:00,101.91,101.91,101.858,101.907,46605017.0
2006-03-01 17:55:00,101.905,101.93,101.905,101.913,80485540.0
2006-03-01 17:56:00,101.92,101.94,101.92,101.94,164160356.0
2006-03-01 17:57:00,101.938,101.965,101.933,101.96,26831070.0
2006-03-01 17:58:00,101.953,101.985,101.935,101.98,22558278.0
2006-03-01 17:59:00,101.985,102.0,101.965,101.973,72887486.0
2006-03-01 18:00:00,101.925,102.0,101.925,101.97,117282687.0
2006-03-01 18:01:00,101.973,102.015,101.973,101.997,67611411.0
2006-03-01 18:02:00,102.0,102.0,101.975,101.975,5724391.0
2006-03-01 18:03:00,101.98,101.99,101.974,101.975,514905390.0
2006-03-01 18:04:00,101.975,101.975,101.95,101.95,11155976.0
2006-03-01 18:05:00,101.95,101.965,101.94,101.94,62983476.0
2006-03-01 18:06:00,101.94,102.0,101.94,102.0,42115593.0
2006-03-01 18:07:00,102.0,102.0,101.98,101.985,74087397.0
2006-03-01 18:08:00,101.983,102.023,101.97,102.023,39605510.0
2006-03-01 18:09:00,102.023,102.023,101.98,101.995,95542431.0
2006-03-01 18:10:00,101.993,101.993,101.973,101.98,114699356.0
2006-03-01 18:11:00,101.987,102.014,101.987,102.0,150765088.0
2006-03-01 18:12:00,102.003,102.015,102.0,102.0,54925962.0
2006-03-01 18:13:00,102.01,102.01,102.002,102.007,69219127.0
2006-03-01 18:14:00,102.0,102.0,101.973,101.987,16672096.0
2006-03-01 18:15:00,101.988,101.99,101.93,101.99,108332663.0
2006-03-01 18:16:00,102.0,102.005,101.985,101.99,33513774.0
2006-03-01 18:17:00,102.0,102.035,102.0,102.0,14529010.0
2006-03-01 18:18:00,101.995,102.01,101.96,101.97,171811157.0
2006-03-01 18:19:00,101.98,102.01,101.98,101.985,103152293.0
2006-03-01 18:20:00,102.0,102.02,102.0,102.005,81509870.0
2006-03-01 18:21:00,102.01,102.01,101.98,101.98,59032263.0
2006-03-01 18:22:00,101.967,101.973,101.931,101.97,47061580.0
2006-03-01 18:23:00,101.97,101.995,101.962,101.962,76961331.0
2006-03-01 18:24:00,101.967,101.976,101.952,101.952,99113127.0
2006-03-01 18:25:00,101.955,101.965,101.893,101.955,57690038.0
2006-03-01 18:26:00,101.953,101.992,101.937,101.992,133719742.0
2006-03-01 18:27:00,101.99,102.01,101.96,101.967,91084953.0
2006-03-01 18:28:00,101.97,101.975,101.943,101.962,79196477.0
2006-03-01 18:29:00,101.963,101.995,101.963,101.98,54035562.0
2006-03-01 18:30:00,101.97,101.998,101.935,101.935,203839126.0
2006-03-01 18:31:00,101.98,101.995,101.98,101.985,79695811.0
2006-03-01 18:32:00,101.995,101.995,101.96,101.975,108555285.0
2006-03-01 18:33:00,101.97,102.03,101.962,102.0,31194223.0
2006-03-01 18:34:00,102.0,102.028,101.993,102.028,109948198.0
2006-03-01 18:35:00,102.04,102.055,102.03,102.055,22786783.0
2006-03-01 18:36:00,102.053,102.053,102.025,102.04,82416487.0
2006-03-01 18:37:00,102.033,102.036,102.015,102.015,21613123.0
2006-03-01 18:38:00,102.015,102.045,102.015,102.045,55926946.0
2006-03-01 18:39:00,102.04,102.059,102.04,102.057,112030744.0
2006-03-01 18:40:00,102.06,102.093,102.06,102.093,59442617.0
2006-03-01 18:41:00,102.1,102.105,102.09,102.105,85555528.0
2006-03-01 18:42:00,102.1,102.115,102.08,102.08,24875170.0
2006-03-01 18:43:00,102.09,102.09,102.064,102.077,50765098.0
2006-03-01 18:44:00,102.085,102.085,102.045,102.055,293820857.0
2006-03-01 18:45:00,102.065,102.065,102.0,102.0,177551069.0
2006-03-01 18:46:00,101.995,101.995,101.945,101.95,13967483.0
2006-03-01 18:47:00,101.955,101.97,101.95,101.96,61365195.0
2006-03-01 18:48:00,101.94,101.994,101.94,101.983,30170969.0
2006-03-01 18:49:00,101.99,101.99,101.96,101.99,65693792.0
2006-03-01 18:50:00,101.99,101.99,101.975,101.98,54589085.0
2006-03-01 18:51:00,101.975,101.995,101.97,101.995,28416719.0
2006-03-01 18:52:00,102.0,102.02,102.0,102.02,314111537.0
2006-03-01 18:53:00,102.015,102.03,101.995,102.0,15593783.0
2006-03-01 18:54:00,102.01,102.01,101.98,101.98,345370146.0
2006-03-01 18:55:00,101.987,102.005,101.987,101.99,442997722.0
2006-03-01 18:56:00,101.983,102.075,101.983,102.062,20839717.0
2006-03-01 18:57:00,102.07,102.115,102.06,102.103,44878028.0
2006-03-01 18:58:00,102.108,102.15,102.108,102.14,179378866.0
2006-03-01 18:59:00,102.13,102.185,102.13,102.185,89052002.0
2006-03-01 19:00:00,102.185,102.23,102.185,102.195,29147954.0
2006-03-01 19:01:00,102.182,102.215,102.16,102.185,30652858.0
2006-03-01 19:02:00,102.18,102.205,102.141,102.175,39316034.0
2006-03-01 19:03:00,102.175,102.19,102.155,102.155,145316466.0
2006-03-01 19:04:00,102.16,102.163,102.11,102.113,20289913.0
2006-03-01 19:05:00,102.11,102.115,102.08,102.115,221947817.0
2006-03-01 19:06:00,102.125,102.125,102.09,102.09,51476221.0
2006-03-01 19:07:00,102.085,102.095,102.085,102.095,32504958.0
2006-03-01 19:08:00,102.093,102.093,102.015,102.015,59125476.0
2006-03-01 19:09:00,102.015,102.04,102.01,102.04,35080555.0
2006-03-01 19:10:00,102.035,102.039,102.01,102.03,146777232.0
2006-03-01 19:11:00,102.03,102.058,102.03,102.055,99552722.0
2006-03-01 19:12:00,102.047,102.095,102.047,102.095,23394331.0
2006-03-01 19:13:00,102.088,102.095,102.07,102.09,77312773.0
2006-03-01 19:14:00,102.085,102.095,102.08,102.085,37883673.0
2006-03-01 19:15:00,102.075,102.102,102.075,102.095,42009679.0
2006-03-01 19:16:00,102.1,102.126,102.1,102.125,34441453.0
2006-03-01 19:17:00,102.125,102.127,102.113,102.12,21387116.0
2006-03-01 19:18:00,102.117,102.137,102.116,102.12,153639668.0
2006-03-01 19:19:00,102.117,102.148,102.115,102.115,138878524.0
2006-03-01 19:20:00,102.13,102.15,102.13,102.15,28959818.0
2006-03-01 19:21:00,102.15,102.24,102.15,102.19,116735298.0
2006-03-01 19:22:00,102.18,102.25,102.18,102.22,14195067.0
2006-03-01 19:23:00,102.225,102.234,102.2,102.22,108477784.0
2006-03-01 19:24:00,102.212,102.223,102.2,102.2,10573153.0
2006-03-01 19:25:00,102.19,102.192,102.185,102.185,206743110.0
2006-03-01 19:26:00,102.195,102.195,102.135,102.135,24641601.0
2006-03-01 19:27:00,102.132,102.18,102.107,102.16,87363427.0
2006-03-01 19:28:00,102.15,102.165,102.15,102.165,133849673.0
2006-03-01 19:29:00,102.15,102.185,102.15,102.185,58001686.0
2006-03-01 19:30:00,102.185,102.237,102.185,102.213,49763159.0
2006-03-01 19:31:00,102.213,102.213,102.19,102.2,33349848.0
2006-03-01 19:32:00,102.215,102.29,102.215,102.29,24330541.0
2006-03-01 19:33:00,102.275,102.315,102.275,102.28,19117422.0
2006-03-01 19:34:00,102.27,102.27,102.235,102.235,15361669.0
2006-03-01 19:35:00,102.235,102.27,102.235,102.255,523053711.0
2006-03-01 19:36:00,102.252,102.258,102.235,102.235,45028280.0
2006-03-01 19:37:00,102.24,102.249,102.205,102.24,30020471.0
2006-03-01 19:38:00,102.23,102.27,102.23,102.265,75930660.0
2006-03-01 19:39:00,102.265,102.285,102.26,102.285,56381288.0
2006-03-01 19:40:00,102.27,102.293,102.269,102.283,34150106.0
2006-03-01 19:41:00,102.285,102.288,102.27,102.272,187226862.0
2006-03-01 19:42:00,102.28,102.28,102.252,102.255,162325127.0
2006-03-01 19:43:00,102.255,102.26,102.25,102.255,23855479.0
2006-03-01 19:44:00,102.25,102.28,102.235,102.257,76127944.0
2006-03-01 19:45:00,102.25,102.282,102.245,102.27,40853362.0
2006-03-01 19:46:00,102.27,102.31,102.27,102.29,39375952.0
2006-03-01 19:47:00,102.285,102.295,102.277,102.277,24069025.0
2006-03-01 19:48:00,102.272,102.3,102.272,102.3,20693213.0
2006-03-01 19:49:00,102.3,102.3,102.278,102.3,49720488.0
2006-03-01 19:50:00,102.3,102.3,102.275,102.275,22960905.0
2006-03-01 19:51:00,102.28,102.305,102.28,102.295,94765894.0
2006-03-01 19:52:00,102.293,102.375,102.293,102.375,129897815.0
2006-03-01 19:53:00,102.38,102.381,102.354,102.358,29817430.0
2006-03-01 19:54:00,102.36,102.36,102.34,102.355,531710978.0
2006-03-01 19:55:00,102.355,102.355,102.318,102.337,45033535.0
2006-03-01 19:56:00,102.345,102.355,102.3,102.34,54628367.0
2006-03-01 19:57:00,102.35,102.37,102.345,102.345,40570012.0
2006-03-01 19:58:00,102.34,102.355,102.34,102.355,206879873.0
2006-03-01 19:59:00,102.34,102.354,102.325,102.325,84511491.0
2006-03-01 20:00:00,102.325,102.34,102.325,102.325,40733370.0
2006-03-01 20:01:00,102.325,102.33,102.318,102.325,46315334.0
2006-03-01 20:02:00,102.317,102.345,102.317,102.323,84420426.0
2006-03-01 20:03:00,102.33,102.33,102.322,102.33,49692705.0
2006-03-01 20:04:00,102.33,102.33,102.29,102.29,10854676.0
2006-03-01 20:05:00,102.305,102.333,102.28,102.28,74981385.0
2006-03-01 20:06:00,102.3,102.34,102.295,102.32,19443436.0
2006-03-01 20:07:00,102.265,102.335,102.265,102.305,5173157.0
2006-03-01 20:08:00,102.305,102.345,102.305,102.308,52072286.0
2006-03-01 20:09:00,102.32,102.326,102.32,102.325,33546468.0
2006-03-01 20:10:00,102.325,102.325,102.282,102.32,72631993.0
2006-03-01 20:11:00,102.32,102.325,102.305,102.32,76525950.0
2006-03-01 20:12:00,102.315,102.322,102.295,102.315,16128343.0
2006-03-01 20:13:00,102.32,102.32,102.3,102.305,92695501.0
2006-03-01 20:14:00,102.302,102.302,102.29,102.293,38327647.0
2006-03-01 20:15:00,102.295,102.385,102.295,102.385,28640981.0
2006-03-01 20:16:00,102.385,102.4,102.34,102.385,30891536.0
2006-03-01 20:17:00,102.39,102.43,102.39,102.42,48152315.0
2006-03-01 20:18:00,102.412,102.45,102.383,102.45,43734518.0
2006-03-01 20:19:00,102.445,102.475,102.44,102.447,103367106.0
2006-03-01 20:20:00,102.45,102.45,102.435,102.45,100004354.0
2006-03-01 20:21:00,102.445,102.45,102.42,102.42,27120369.0
2006-03-01 20:22:00,102.415,102.425,102.405,102.405,268749342.0
2006-03-01 20:23:00,102.397,102.41,102.397,102.405,42500429.0
2006-03-01 20:24:00,102.4,102.417,102.399,102.415,57674260.0
2006-03-01 20:25:00,102.425,102.475,102.42,102.42,45898423.0
2006-03-01 20:26:00,102.425,102.43,102.404,102.405,45952292.0
2006-03-01 20:27:00,102.415,102.415,102.393,102.41,152160455.0
2006-03-01 20:28:00,102.415,102.415,102.39,102.405,23254632.0
2006-03-01 20:29:00,102.4,102.4,102.387,102.395,20809037.0
2006-03-01 20:30:00,102.385,102.4,102.385,102.4,17747658.0
2006-03-01 20:31:00,102.393,102.397,102.375,102.375,9674787.0
2006-03-01 20:32:00,102.37,102.372,102.353,102.353,66071615.0
2006-03-01 20:33:00,102.36,102.36,102.343,102.343,229915529.0
2006-03-01 20:34:00,102.35,102.35,102.324,102.325,142193482.0
2006-03-01 20:35:00,102.32,102.345,102.32,102.33,92498422.0
2006-03-01 20:36:00,102.32,102.335,102.319,102.335,46803854.0
2006-03-01 20:37:00,102.34,102.34,102.31,102.31,66793051.0
2006-03-01 20:38:00,102.315,102.316,102.305,102.305,28020913.0
2006-03-01 20:39:00,102.31,102.31,102.3,102.303,150039219.0
2006-03-01 20:40:00,102.31,102.315,102.305,102.305,13945003.0
2006-03-01 20:41:00,102.315,102.315,102.278,102.282,59486483.0
2006-03-01 20:42:00,102.285,102.289,102.273,102.273,48525091.0
2006-03-01 20:43:00,102.278,102.289,102.265,102.275,228208549.0
2006-03-01 20:44:00,102.268,102.28,102.218,102.28,18606753.0
2006-03-01 20:45:00,102.278,102.278,102.269,102.275,21563722.0
2006-03-01 20:46:00,102.27,102.3,102.27,102.29,90163095.0
2006-03-01 20:47:00,102.295,102.34,102.295,102.34,47497679.0
2006-03-01 20:48:00,102.335,102.35,102.327,102.35,90475259.0
2006-03-01 20:49:00,102.345,102.372,102.345,102.36,88236028.0
2006-03-01 20:50:00,102.35,102.365,102.343,102.365,120592703.0
2006-03-01 20:51:00,102.365,102.393,102.355,102.39,97636232.0
2006-03-01 20:52:00,102.38,102.38,102.343,102.343,73368562.0
2006-03-01 20:53:00,102.35,102.35,102.325,102.325,18753964.0
2006-03-01 20:54:00,102.325,102.345,102.3,102.3,84503286.0
2006-03-01 20:55:00,102.31,102.35,102.295,102.308,39410446.0
2006-03-01 20:56:00,102.312,102.325,102.305,102.305,25781969.0
2006-03-01 20:57:00,102.307,102.315,102.28,102.3,82990696.0
2006-03-01 20:58:00,102.3,102.31,102.3,102.307,72264311.0
2006-03-01 20:59:00,102.31,102.31,102.3,102.31,84238179.0
2006-03-01 21:00:00,102.3,102.307,102.295,102.295,35631483.0
2006-03-01 21:01:00,102.295,102.309,102.295,102.303,37734920.0
2006-03-01 21:02:00,102.303,102.31,102.3,102.3,53828210.0
2006-03-01 21:03:00,102.3,102.32,102.3,102.305,75538301.0
2006-03-01 21:04:00,102.305,102.31,102.295,102.295,44912767.0
2006-03-01 21:05:00,102.288,102.308,102.288,102.292,114703035.0
2006-03-01 21:06:00,102.29,102.322,102.255,102.255,22253805.0
2006-03-01 21:07:00,102.293,102.305,102.277,102.305,31182219.0
2006-03-01 21:08:00,102.29,102.309,102.29,102.3,37445903.0
2006-03-01 21:09:00,102.3,102.312,102.275,102.275,53659251.0
2006-03-01 21:10:00,102.317,102.317,102.307,102.31,30601214.0
2006-03-01 21:11:00,102.31,102.315,102.302,102.315,87646442.0
2006-03-01 21:12:00,102.305,102.307,102.298,102.3,170021406.0
2006-03-01 21:13:00,102.305,102.312,102.297,102.305,53982953.0
2006-03-01 21:14:00,102.31,102.32,102.292,102.32,116268227.0
2006-03-01 21:15:00,102.317,102.317,102.305,102.305,84414938.0
2006-03-01 21:16:00,102.305,102.315,102.28,102.3,73040045.0
2006-03-01 21:17:00,102.295,102.311,102.295,102.298,30813212.0
2006-03-01 21:18:00,102.305,102.305,102.28,102.28,194078370.0
2006-03-01 21:19:00,102.283,102.291,102.251,102.29,82444566.0
2006-03-01 21:20:00,102.295,102.305,102.292,102.3,79363226.0
2006-03-01 21:21:00,102.293,102.305,102.29,102.3,87896097.0
2006-03-01 21:22:00,102.305,102.305,102.293,102.293,27279732.0
2006-03-01 21:23:00,102.293,102.301,102.291,102.295,100087456.0
2006-03-01 21:24:00,102.29,102.29,102.265,102.265,98915890.0
2006-03-01 21:25:00,102.265,102.285,102.265,102.28,31527782.0
2006-03-01 21:26:00,102.25,102.28,102.25,102.28,53197256.0
2006-03-01 21:27:00,102.27,102.281,102.265,102.265,105296030.0
2006-03-01 21:28:00,102.265,102.27,102.255,102.255,35070011.0
2006-03-01 21:29:00,102.26,102.275,102.256,102.275,87913769.0
2006-03-01 21:30:00,102.26,102.275,102.26,102.265,20077660.0
2006-03-01 21:31:00,102.26,102.295,102.26,102.295,155363472.0
2006-03-01 21:32:00,102.29,102.302,102.285,102.285,76489754.0
2006-03-01 21:33:00,102.285,102.319,102.285,102.31,282313837.0
2006-03-01 21:34:00,102.302,102.333,102.279,102.333,29403528.0
2006-03-01 21:35:00,102.335,102.36,102.335,102.36,14054586.0
2006-03-01 21:36:00,102.36,102.375,102.34,102.34,214498219.0
2006-03-01 21:37:00,102.345,102.355,102.342,102.345,134703336.0
2006-03-01 21:38:00,102.345,102.38,102.34,102.38,236130891.0
2006-03-01 21:39:00,102.365,102.392,102.365,102.392,72021032.0
2006-03-01 21:40:00,102.4,102.435,102.4,102.43,58937783.0
2006-03-01 21:41:00,102.43,102.43,102.335,102.335,36885346.0
2006-03-01 21:42:00,102.38,102.38,102.335,102.335,101609063.0
2006-03-01 21:43:00,102.335,102.35,102.29,102.3,250283543.0
2006-03-01 21:44:00,102.305,102.32,102.277,102.283,40604567.0
2006-03-01 21:45:00,102.285,102.29,102.28,102.285,45795676.0
2006-03-01 21:46:00,102.285,102.285,102.254,102.275,21455717.0
2006-03-01 21:47:00,102.27,102.295,102.269,102.28,24414023.0
2006-03-01 21:48:00,102.27,102.295,102.267,102.295,59305607.0
2006-03-01 21:49:00,102.295,102.305,102.287,102.3,12481668.0
2006-03-01 21:50:00,102.29,102.305,102.287,102.292,103166788.0
2006-03-01 21:51:00,102.295,102.3,102.285,102.29,32842995.0
2006-03-01 21:52:00,102.293,102.3,102.29,102.29,10278016.0
2006-03-01 21:53:00,102.3,102.317,102.3,102.317,19985180.0
2006-03-01 21:54:00,102.315,102.32,102.305,102.305,85433761.0
2006-03-01 21:55:00,102.305,102.315,102.297,102.305,56429749.0
2006-03-01 21:56:00,102.31,102.325,102.305,102.31,37532966.0
2006-03-01 21:57:00,102.3,102.315,102.26,102.305,56502520.0
2006-03-01 21:58:00,102.31,102.31,102.299,102.3,74587841.0
2006-03-01 21:59:00,102.29,102.291,102.27,102.27,98063297.0
2006-03-01 22:00:00,102.265,102.275,102.263,102.273,61898183.0
2006-03-01 22:01:00,102.275,102.275,102.24,102.24,86947013.0
2006-03-01 22:02:00,102.255,102.272,102.255,102.272,55782567.0
2006-03-01 22:03:00,102.273,102.273,102.248,102.27,74937606.0
2006-03-01 22:04:00,102.268,102.32,102.268,102.303,72296359.0
2006-03-01 22:05:00,102.3,102.315,102.3,102.315,125839496.0
2006-03-01 22:06:00,102.31,102.322,102.3,102.3,94316944.0
2006-03-01 22:07:00,102.31,102.31,102.295,102.3,31342417.0
2006-03-01 22:08:00,102.293,102.293,102.27,102.27,181790191.0
2006-03-01 22:09:00,102.285,102.295,102.252,102.255,134695923.0
2006-03-01 22:10:00,102.255,102.26,102.248,102.26,141224611.0
2006-03-01 22:11:00,102.26,102.265,102.255,102.265,27597676.0
2006-03-01 22:12:00,102.255,102.27,102.218,102.27,26409773.0
2006-03-01 22:13:00,102.27,102.27,102.249,102.252,38325946.0
2006-03-01 22:14:00,102.252,102.26,102.25,102.26,28499090.0
2006-03-01 22:15:00,102.26,102.26,102.25,102.255,328654405.0
2006-03-01 22:16:00,102.252,102.256,102.233,102.233,50193856.0
2006-03-01 22:17:00,102.24,102.24,102.2,102.205,61374945.0
2006-03-01 22:18:00,102.21,102.218,102.18,102.19,70539812.0
2006-03-01 22:19:00,102.18,102.19,102.173,102.185,119490830.0
2006-03-01 22:20:00,102.185,102.201,102.185,102.185,60185180.0
2006-03-01 22:21:00,102.18,102.2,102.178,102.2,78439934.0
2006-03-01 22:22:00,102.19,102.208,102.185,102.205,22197434.0
2006-03-01 22:23:00,102.205,102.245,102.205,102.23,79497394.0
2006-03-01 22:24:00,102.23,102.26,102.23,102.26,46671029.0
2006-03-01 22:25:00,102.255,102.265,102.255,102.26,182838015.0
2006-03-01 22:26:00,102.26,102.263,102.253,102.253,77780605.0
2006-03-01 22:27:00,102.255,102.255,102.23,102.23,41637678.0
2006-03-01 22:28:00,102.23,102.245,102.23,102.235,186437236.0
2006-03-01 22:29:00,102.235,102.259,102.235,102.248,34471122.0
2006-03-01 22:30:00,102.25,102.25,102.22,102.22,62384788.0
2006-03-01 22:31:00,102.225,102.235,102.223,102.225,235382792.0
2006-03-01 22:32:00,102.225,102.239,102.225,102.235,39030202.0
2006-03-01 22:33:00,102.24,102.247,102.215,102.215,12177354.0
2006-03-01 22:34:00,102.22,102.227,102.217,102.223,124201029.0
2006-03-01 22:35:00,102.235,102.25,102.232,102.25,63184052.0
2006-03-01 22:36:00,102.245,102.245,102.238,102.24,53843047.0
2006-03-01 22:37:00,102.24,102.24,102.235,102.24,10853254.0
2006-03-01 22:38:00,102.24,102.268,102.24,102.24,279682529.0
2006-03-01 22:39:00,102.24,102.26,102.24,102.26,204221308.0
2006-03-01 22:40:00,102.26,102.285,102.245,102.265,9794199.0
2006-03-01 22:41:00,102.27,102.295,102.257,102.257,18720231.0
2006-03-01 22:42:00,102.263,102.267,102.253,102.255,190874125.0
2006-03-01 22:43:00,102.26,102.26,102.245,102.245,35018015.0
2006-03-01 22:44:00,102.26,102.26,102.245,102.26,54788185.0
2006-03-01 22:45:00,102.255,102.26,102.25,102.255,61406487.0
2006-03-01 22:46:00,102.252,102.26,102.245,102.257,70196528.0
2006-03-01 22:47:00,102.26,102.26,102.245,102.26,72022533.0
2006-03-01 22:48:00,102.253,102.26,102.253,102.26,30279997.0
2006-03-01 22:49:00,102.25,102.25,102.217,102.217,44239499.0
2006-03-01 22:50:00,102.225,102.24,102.187,102.24,19624706.0
2006-03-01 22:51:00,102.235,102.239,102.23,102.23,50886763.0
2006-03-01 22:52:00,102.23,102.23,102.207,102.23,132749470.0
2006-03-01 22:53:00,102.225,102.23,102.22,102.22,245164550.0
2006-03-01 22:54:00,102.222,102.238,102.221,102.238,46050152.0
2006-03-01 22:55:00,102.24,102.24,102.215,102.223,58409222.0
2006-03-01 22:56:00,102.23,102.235,102.222,102.223,36055292.0
2006-03-01 22:57:00,102.23,102.23,102.21,102.21,56570707.0
2006-03-01 22:58:00,102.21,102.225,102.21,102.225,32371597.0
2006-03-01 22:59:00,102.225,102.225,102.207,102.225,18183466.0
2006-03-01 23:00:00,102.23,102.236,102.217,102.225,56723466.0
2006-03-01 23:01:00,102.215,102.232,102.213,102.23,43803522.0
2006-03-01 23:02:00,102.225,102.23,102.22,102.225,91910579.0
2006-03-01 23:03:00,102.225,102.251,102.225,102.245,62271915.0
2006-03-01 23:04:00,102.25,102.25,102.24,102.24,124875215.0
2006-03-01 23:05:00,102.25,102.25,102.24,102.245,33312975.0
2006-03-01 23:06:00,102.25,102.25,102.245,102.245,31470143.0
2006-03-01 23:07:00,102.25,102.25,102.242,102.245,64127372.0
2006-03-01 23:08:00,102.248,102.248,102.23,102.245,80030731.0
2006-03-01 23:09:00,102.245,102.255,102.243,102.25,40382481.0
2006-03-01 23:10:00,102.242,102.25,102.24,102.245,11569992.0
2006-03-01 23:11:00,102.247,102.247,102.21,102.225,148496438.0
2006-03-01 23:12:00,102.235,102.235,102.2,102.2,94640130.0
2006-03-01 23:13:00,102.22,102.235,102.218,102.225,47066365.0
2006-03-01 23:14:00,102.22,102.235,102.22,102.225,104561972.0
2006-03-01 23:15:00,102.23,102.231,102.213,102.23,34011837.0
2006-03-01 23:16:00,102.225,102.228,102.22,102.22,13708727.0
2006-03-01 23:17:00,102.215,102.235,102.2,102.225,51455382.0
2006-03-01 23:18:00,102.22,102.22,102.21,102.215,73013667.0
2006-03-01 23:19:00,102.22,102.235,102.22,102.22,20023884.0
2006-03-01 23:20:00,102.21,102.22,102.21,102.22,306940226.0
2006-03-01 23:21:00,102.213,102.233,102.213,102.22,87115280.0
2006-03-01 23:22:00,102.23,102.23,102.212,102.215,18657439.0
2006-03-01 23:23:00,102.215,102.225,102.215,102.215,19163539.0
2006-03-01 23:24:00,102.213,102.213,102.17,102.195,94871271.0
2006-03-01 23:25:00,102.195,102.195,102.167,102.167,110286439.0
2006-03-01 23:26:00,102.175,102.205,102.175,102.19,40450758.0
2006-03-01 23:27:00,102.19,102.195,102.188,102.195,50803700.0
2006-03-01 23:28:00,102.195,102.205,102.187,102.19,90647776.0
2006-03-01 23:29:00,102.192,102.203,102.187,102.2,101265110.0
2006-03-01 23:30:00,102.19,102.209,102.19,102.203,17276221.0
2006-03-01 23:31:00,102.21,102.215,102.197,102.21,30062469.0
2006-03-01 23:32:00,102.21,102.21,102.19,102.207,53853832.0
2006-03-01 23:33:00,102.18,102.21,102.18,102.207,28507891.0
2006-03-01 23:34:00,102.205,102.21,102.165,102.205,250927211.0
2006-03-01 23:35:00,102.205,102.21,102.194,102.195,23254180.0
2006-03-01 23:36:00,102.19,102.22,102.19,102.22,148597696.0
2006-03-01 23:37:00,102.213,102.22,102.2,102.21,50382756.0
2006-03-01 23:38:00,102.22,102.22,102.194,102.195,80633737.0
2006-03-01 23:39:00,102.195,102.205,102.193,102.205,50455755.0
2006-03-01 23:40:00,102.2,102.215,102.2,102.2,63875255.0
2006-03-01 23:41:00,102.203,102.21,102.198,102.198,241794922.0
2006-03-01 23:42:00,102.21,102.21,102.19,102.195,19508033.0
2006-03-01 23:43:00,102.185,102.22,102.185,102.22,19795926.0
2006-03-01 23:44:00,102.22,102.22,102.21,102.215,34572551.0
2006-03-01 23:45:00,102.213,102.213,102.19,102.21,91468722.0
2006-03-01 23:46:00,102.21,102.232,102.21,102.23,20058435.0
2006-03-01 23:47:00,102.22,102.245,102.22,102.24,88753060.0
2006-03-01 23:48:00,102.245,102.255,102.242,102.25,93691831.0
2006-03-01 23:49:00,102.25,102.255,102.243,102.245,28036358.0
2006-03-01 23:50:00,102.243,102.255,102.235,102.248,89562728.0
2006-03-01 23:51:00,102.248,102.271,102.248,102.257,34017656.0
2006-03-01 23:52:00,102.27,102.27,102.245,102.253,109055826.0
2006-03-01 23:53:00,102.253,102.26,102.245,102.253,21630124.0
2006-03-01 23:54:00,102.255,102.27,102.245,102.245,167184706.0
2006-03-01 23:55:00,102.25,102.25,102.235,102.245,32706261.0
2006-03-01 23:56:00,102.242,102.255,102.242,102.243,65437603.0
2006-03-01 23:57:00,102.248,102.272,102.248,102.255,163827255.0
2006-03-01 23:58:00,102.255,102.265,102.255,102.265,42994033.0
2006-03-01 23:59:00,102.26,102.265,102.25,102.265,224454592.0
2006-03-02 00:00:00,102.253,102.26,102.25,102.255,108419701.0
2006-03-02 00:30:00,102.255,102.255,102.19,102.19,11717024.0
2006-03-02 00:31:00,102.19,102.19,102.182,102.185,19627279.0
2006-03-02 00:32:00,102.185,102.19,102.18,102.19,36080083.0
2006-03-02 00:33:00,102.185,102.206,102.183,102.183,147750367.0
2006-03-02 00:34:00,102.19,102.22,102.19,102.22,64769062.0
2006-03-02 00:35:00,102.215,102.217,102.195,102.195,30433222.0
2006-03-02 00:36:00,102.2,102.2,102.155,102.155,211867460.0
2006-03-02 00:37:00,102.2,102.2,102.188,102.2,58615200.0
2006-03-02 00:38:00,102.19,102.191,102.18,102.18,125340445.0
2006-03-02 00:39:00,102.19,102.195,102.184,102.193,218430481.0
2006-03-02 00:40:00,102.192,102.205,102.19,102.205,47791257.0
2006-03-02 00:41:00,102.205,102.205,102.147,102.19,52532495.0
2006-03-02 00:42:00,102.193,102.214,102.191,102.205,121737816.0
2006-03-02 00:43:00,102.197,102.215,102.195,102.21,362795228.0
2006-03-02 00:44:00,102.205,102.205,102.189,102.19,47385055.0
2006-03-02 00:45:00,102.195,102.205,102.15,102.195,67655743.0
2006-03-02 00:46:00,102.2,102.2,102.183,102.187,67898453.0
2006-03-02 00:47:00,102.19,102.22,102.19,102.22,71142021.0
2006-03-02 00:48:00,102.22,102.22,102.2,102.2,54319803.0
2006-03-02 00:49:00,102.2,102.205,102.185,102.2,120788034.0
2006-03-02 00:50:00,102.2,102.21,102.19,102.19,28479409.0
2006-03-02 00:51:00,102.2,102.2,102.181,102.185,28229250.0
2006-03-02 00:52:00,102.18,102.195,102.177,102.195,121030152.0
2006-03-02 00:53:00,102.185,102.185,102.153,102.175,84935218.0
2006-03-02 00:54:00,102.175,102.179,102.165,102.165,340357686.0
2006-03-02 00:55:00,102.17,102.17,102.143,102.143,74830070.0
2006-03-02 00:56:00,102.15,102.155,102.145,102.145,202544373.0
2006-03-02 00:57:00,102.14,102.155,102.12,102.145,80844688.0
2006-03-02 00:58:00,102.14,102.142,102.12,102.12,335808016.0
2006-03-02 00:59:00,102.13,102.145,102.08,102.113,355543886.0
2006-03-02 01:00:00,102.113,102.135,102.105,102.105,12217877.0
2006-03-02 01:01:00,102.105,102.13,102.105,102.12,70789783.0
2006-03-02 01:02:00,102.115,102.141,102.091,102.13,69273831.0
2006-03-02 01:03:00,102.133,102.15,102.126,102.15,61252094.0
2006-03-02 01:04:00,102.15,102.15,102.14,102.15,110693911.0
2006-03-02 01:05:00,102.145,102.15,102.137,102.15,231783566.0
2006-03-02 01:06:00,102.142,102.15,102.14,102.15,61766106.0
2006-03-02 01:07:00,102.15,102.155,102.148,102.15,104726652.0
2006-03-02 01:08:00,102.15,102.156,102.144,102.145,39156453.0
2006-03-02 01:09:00,102.15,102.155,102.15,102.15,98581937.0
2006-03-02 01:10:00,102.16,102.16,102.14,102.145,160630794.0
2006-03-02 01:11:00,102.143,102.155,102.143,102.155,13913904.0
2006-03-02 01:12:00,102.15,102.15,102.14,102.145,68550120.0
2006-03-02 01:13:00,102.138,102.15,102.138,102.145,103283058.0
2006-03-02 01:14:00,102.145,102.15,102.138,102.15,33514869.0
2006-03-02 01:15:00,102.142,102.15,102.14,102.145,75164295.0
2006-03-02 01:16:00,102.145,102.15,102.14,102.145,35315831.0
2006-03-02 01:17:00,102.15,102.15,102.14,102.14,38452822.0
2006-03-02 01:18:00,102.15,102.155,102.145,102.145,116993552.0
2006-03-02 01:19:00,102.1,102.191,102.1,102.145,50075183.0
2006-03-02 01:20:00,102.137,102.146,102.13,102.135,71371037.0
2006-03-02 01:21:00,102.135,102.15,102.134,102.135,52808572.0
2006-03-02 01:22:00,102.14,102.145,102.127,102.135,173028902.0
2006-03-02 01:23:00,102.127,102.142,102.092,102.135,70210454.0
2006-03-02 01:24:00,102.14,102.16,102.14,102.16,37074464.0
2006-03-02 01:25:00,102.15,102.163,102.127,102.16,60177839.0
2006-03-02 01:26:00,102.16,102.18,102.16,102.18,24505493.0
2006-03-02 01:27:00,102.18,102.18,102.147,102.147,27845355.0
2006-03-02 01:28:00,102.15,102.165,102.15,102.165,11770491.0
2006-03-02 01:29:00,102.175,102.175,102.163,102.163,81223284.0
2006-03-02 01:30:00,102.165,102.165,102.145,102.155,94085893.0
2006-03-02 01:31:00,102.15,102.151,102.145,102.145,11036043.0
2006-03-02 01:32:00,102.145,102.17,102.12,102.14,102185863.0
2006-03-02 01:33:00,102.125,102.142,102.098,102.11,10619514.0
2006-03-02 01:34:00,102.11,102.131,102.105,102.105,52494997.0
2006-03-02 01:35:00,102.105,102.125,102.105,102.125,130353030.0
2006-03-02 01:36:00,102.118,102.14,102.118,102.14,16543900.0
2006-03-02 01:37:00,102.13,102.147,102.12,102.12,19280555.0
2006-03-02 01:38:00,102.12,102.136,102.118,102.118,147541951.0
2006-03-02 01:39:00,102.125,102.15,102.125,102.15,169146803.0
2006-03-02 01:40:00,102.15,102.153,102.135,102.14,18180488.0
2006-03-02 01:41:00,102.135,102.147,102.125,102.125,59975173.0
2006-03-02 01:42:00,102.125,102.125,102.095,102.095,216598105.0
2006-03-02 01:43:00,102.08,102.093,102.08,102.08,77965958.0
2006-03-02 01:44:00,102.09,102.109,102.088,102.093,115333590.0
2006-03-02 01:45:00,102.095,102.11,102.095,102.1,34121645.0
2006-03-02 01:46:00,102.105,102.11,102.098,102.1,18393122.0
2006-03-02 01:47:00,102.105,102.11,102.097,102.105,96468564.0
2006-03-02 01:48:00,102.06,102.125,102.06,102.125,44235560.0
2006-03-02 01:49:00,102.12,102.125,102.11,102.125,34156535.0
2006-03-02 01:50:00,102.12,102.127,102.12,102.12,106331767.0
2006-03-02 01:51:00,102.12,102.14,102.085,102.14,73450231.0
2006-03-02 01:52:00,102.145,102.145,102.13,102.133,87248208.0
2006-03-02 01:53:00,102.135,102.155,102.13,102.155,56855475.0
2006-03-02 01:54:00,102.145,102.15,102.135,102.145,33931476.0
2006-03-02 01:55:00,102.145,102.15,102.138,102.145,71453942.0
2006-03-02 01:56:00,102.145,102.175,102.145,102.175,129054272.0
2006-03-02 01:57:00,102.17,102.189,102.17,102.173,76485477.0
2006-03-02 01:58:00,102.18,102.205,102.18,102.205,33475359.0
2006-03-02 01:59:00,102.203,102.216,102.2,102.205,385445030.0
2006-03-02 02:00:00,102.205,102.21,102.195,102.203,358353513.0
2006-03-02 02:01:00,102.205,102.208,102.2,102.2,31388053.0
2006-03-02 02:02:00,102.193,102.217,102.19,102.19,70318537.0
2006-03-02 02:03:00,102.195,102.2,102.193,102.195,140322138.0
2006-03-02 02:04:00,102.195,102.2,102.188,102.195,69622863.0
2006-03-02 02:05:00,102.195,102.2,102.185,102.195,33191312.0
2006-03-02 02:06:00,102.205,102.205,102.165,102.175,58015793.0
2006-03-02 02:07:00,102.173,102.173,102.165,102.165,88775138.0
2006-03-02 02:08:00,102.16,102.16,102.115,102.16,81520790.0
2006-03-02 02:09:00,102.16,102.175,102.16,102.16,104359375.0
2006-03-02 02:10:00,102.165,102.165,102.142,102.15,31984769.0
2006-03-02 02:11:00,102.155,102.155,102.1,102.1,46470804.0
2006-03-02 02:12:00,102.145,102.15,102.137,102.145,98972567.0
2006-03-02 02:13:00,102.14,102.157,102.14,102.155,17356915.0
2006-03-02 02:14:00,102.15,102.16,102.15,102.155,36396421.0
2006-03-02 02:15:00,102.153,102.165,102.149,102.15,120276971.0
2006-03-02 02:16:00,102.14,102.163,102.14,102.16,75140668.0
2006-03-02 02:17:00,102.175,102.175,102.145,102.155,233202093.0
2006-03-02 02:18:00,102.155,102.161,102.15,102.155,63118475.0
2006-03-02 02:19:00,102.16,102.16,102.14,102.16,17908280.0
2006-03-02 02:20:00,102.16,102.18,102.145,102.175,171932109.0
2006-03-02 02:21:00,102.168,102.19,102.166,102.19,138810757.0
2006-03-02 02:22:00,102.19,102.19,102.165,102.17,18997492.0
2006-03-02 02:23:00,102.18,102.18,102.148,102.148,17006476.0
2006-03-02 02:24:00,102.155,102.185,102.155,102.185,136724384.0
2006-03-02 02:25:00,102.185,102.189,102.176,102.18,55223015.0
2006-03-02 02:26:00,102.18,102.185,102.15,102.175,10730032.0
2006-03-02 02:27:00,102.18,102.18,102.17,102.175,93260800.0
2006-03-02 02:28:00,102.175,102.18,102.17,102.17,10315988.0
2006-03-02 02:29:00,102.175,102.182,102.155,102.155,86041056.0
2006-03-02 02:30:00,102.153,102.165,102.153,102.165,87761514.0
2006-03-02 02:31:00,102.155,102.17,102.155,102.17,10809526.0
2006-03-02 02:32:00,102.177,102.18,102.17,102.18,25984839.0
2006-03-02 02:33:00,102.18,102.18,102.17,102.18,27065931.0
2006-03-02 02:34:00,102.18,102.18,102.15,102.17,65162791.0
2006-03-02 02:35:00,102.18,102.18,102.16,102.16,39499748.0
2006-03-02 02:36:00,102.155,102.16,102.11,102.147,70379360.0
2006-03-02 02:37:00,102.155,102.17,102.155,102.17,186775584.0
2006-03-02 02:38:00,102.165,102.175,102.165,102.175,57519408.0
2006-03-02 02:39:00,102.175,102.19,102.167,102.167,68705271.0
2006-03-02 02:40:00,102.175,102.221,102.14,102.14,48437980.0
2006-03-02 02:41:00,102.185,102.193,102.175,102.19,128395034.0
2006-03-02 02:42:00,102.18,102.19,102.18,102.19,39289694.0
2006-03-02 02:43:00,102.185,102.185,102.175,102.185,36464460.0
2006-03-02 02:44:00,102.185,102.2,102.182,102.182,75755187.0
2006-03-02 02:45:00,102.19,102.19,102.178,102.185,30570891.0
2006-03-02 02:46:00,102.185,102.185,102.168,102.168,99713321.0
2006-03-02 02:47:00,102.175,102.175,102.16,102.16,71863003.0
2006-03-02 02:48:00,102.165,102.175,102.165,102.173,15290004.0
2006-03-02 02:49:00,102.175,102.183,102.174,102.18,158179025.0
2006-03-02 02:50:00,102.17,102.19,102.17,102.19,99447127.0
2006-03-02 02:51:00,102.185,102.19,102.178,102.19,37083487.0
2006-03-02 02:52:00,102.19,102.215,102.18,102.18,97275363.0
2006-03-02 02:53:00,102.18,102.18,102.161,102.162,63854135.0
2006-03-02 02:54:00,102.17,102.17,102.115,102.115,214098981.0
2006-03-02 02:55:00,102.12,102.12,102.075,102.09,104231556.0
2006-03-02 02:56:00,102.09,102.126,102.09,102.123,65398352.0
2006-03-02 02:57:00,102.12,102.175,102.102,102.175,72424289.0
2006-03-02 02:58:00,102.18,102.205,102.155,102.195,67936450.0
2006-03-02 02:59:00,102.195,102.21,102.191,102.193,12195924.0
2006-03-02 03:00:00,102.193,102.22,102.151,102.22,362688855.0
2006-03-02 03:01:00,102.21,102.24,102.21,102.24,353593775.0
2006-03-02 03:02:00,102.245,102.274,102.226,102.26,86032443.0
2006-03-02 03:03:00,102.265,102.31,102.265,102.31,216509215.0
2006-03-02 03:04:00,102.303,102.34,102.3,102.33,78918026.0
2006-03-02 03:05:00,102.325,102.335,102.303,102.335,320035434.0
2006-03-02 03:06:00,102.335,102.357,102.335,102.345,78454844.0
2006-03-02 03:07:00,102.355,102.365,102.34,102.35,120380097.0
2006-03-02 03:08:00,102.355,102.355,102.31,102.31,30650651.0
2006-03-02 03:09:00,102.3,102.343,102.3,102.34,29188693.0
2006-03-02 03:10:00,102.34,102.34,102.32,102.33,123165122.0
2006-03-02 03:11:00,102.33,102.33,102.32,102.33,53628003.0
2006-03-02 03:12:00,102.33,102.335,102.32,102.33,68045927.0
2006-03-02 03:13:00,102.327,102.335,102.32,102.33,71105298.0
2006-03-02 03:14:00,102.325,102.335,102.28,102.325,64885148.0
2006-03-02 03:15:00,102.32,102.335,102.319,102.335,52168945.0
2006-03-02 03:16:00,102.34,102.347,102.314,102.317,336544746.0
2006-03-02 03:17:00,102.325,102.325,102.303,102.303,116853345.0
2006-03-02 03:18:00,102.3,102.31,102.255,102.305,56853351.0
2006-03-02 03:19:00,102.305,102.325,102.302,102.302,44648037.0
2006-03-02 03:20:00,102.303,102.31,102.295,102.31,204484632.0
2006-03-02 03:21:00,102.3,102.32,102.3,102.31,116965702.0
2006-03-02 03:22:00,102.32,102.325,102.31,102.31,62710173.0
2006-03-02 03:23:00,102.265,102.31,102.265,102.31,219143008.0
2006-03-02 03:24:00,102.305,102.305,102.292,102.295,33535233.0
2006-03-02 03:25:00,102.3,102.31,102.295,102.31,59274331.0
2006-03-02 03:26:00,102.303,102.325,102.301,102.305,144104523.0
2006-03-02 03:27:00,102.31,102.31,102.3,102.305,34005734.0
2006-03-02 03:28:00,102.305,102.31,102.302,102.31,18375880.0
2006-03-02 03:29:00,102.31,102.328,102.31,102.325,10914786.0
2006-03-02 03:30:00,102.33,102.33,102.32,102.33,314612480.0
2006-03-02 03:31:00,102.323,102.335,102.323,102.33,64279923.0
2006-03-02 03:32:00,102.31,102.32,102.31,102.31,58581716.0
2006-03-02 03:33:00,102.315,102.315,102.293,102.3,86861708.0
2006-03-02 03:34:00,102.3,102.3,102.275,102.275,107097786.0
2006-03-02 03:35:00,102.273,102.285,102.27,102.285,112723136.0
2006-03-02 03:36:00,102.28,102.28,102.247,102.27,18660608.0
2006-03-02 03:37:00,102.265,102.28,102.265,102.275,80915931.0
2006-03-02 03:38:00,102.285,102.297,102.253,102.29,35295078.0
2006-03-02 03:39:00,102.292,102.307,102.285,102.3,142243285.0
2006-03-02 03:40:00,102.295,102.295,102.285,102.285,39615321.0
2006-03-02 03:41:00,102.278,102.305,102.278,102.305,15164168.0
2006-03-02 03:42:00,102.295,102.3,102.293,102.295,48386758.0
2006-03-02 03:43:00,102.295,102.315,102.28,102.293,98851981.0
2006-03-02 03:44:00,102.295,102.325,102.295,102.305,8189193.0
2006-03-02 03:45:00,102.302,102.324,102.302,102.323,82545462.0
2006-03-02 03:46:00,102.32,102.335,102.315,102.335,14073743.0
2006-03-02 03:47:00,102.33,102.337,102.328,102.335,128337283.0
2006-03-02 03:48:00,102.333,102.345,102.333,102.337,47266185.0
2006-03-02 03:49:00,102.34,102.348,102.32,102.34,35906743.0
2006-03-02 03:50:00,102.35,102.355,102.34,102.34,114186561.0
2006-03-02 03:51:00,102.345,102.365,102.317,102.365,228796578.0
2006-03-02 03:52:00,102.375,102.385,102.37,102.385,30603460.0
2006-03-02 03:53:00,102.372,102.372,102.35,102.35,51740062.0
2006-03-02 03:54:00,102.355,102.36,102.305,102.355,50695079.0
2006-03-02 03:55:00,102.343,102.354,102.332,102.335,91478047.0
2006-03-02 03:56:00,102.34,102.34,102.335,102.335,252491749.0
2006-03-02 03:57:00,102.333,102.34,102.29,102.34,107278998.0
2006-03-02 03:58:00,102.34,102.34,102.32,102.32,162997510.0
2006-03-02 03:59:00,102.325,102.338,102.325,102.333,118310456.0
2006-03-02 04:00:00,102.345,102.345,102.33,102.34,245412863.0
2006-03-02 04:01:00,102.345,102.345,102.332,102.335,43902823.0
2006-03-02 04:02:00,102.335,102.345,102.33,102.338,180228001.0
2006-03-02 04:03:00,102.333,102.345,102.322,102.322,61031153.0
2006-03-02 04:04:00,102.325,102.33,102.315,102.33,34868083.0
2006-03-02 04:05:00,102.325,102.33,102.32,102.325,183618563.0
2006-03-02 04:06:00,102.323,102.342,102.322,102.323,21437189.0
2006-03-02 04:07:00,102.323,102.33,102.323,102.33,117314789.0
2006-03-02 04:08:00,102.317,102.338,102.317,102.338,32339246.0
2006-03-02 04:09:00,102.338,102.364,102.338,102.353,86911915.0
2006-03-02 04:10:00,102.355,102.365,102.353,102.36,29918213.0
2006-03-02 04:11:00,102.36,102.365,102.352,102.355,90769068.0
2006-03-02 04:12:00,102.35,102.365,102.35,102.35,81067828.0
2006-03-02 04:13:00,102.36,102.365,102.35,102.35,21881133.0
2006-03-02 04:14:00,102.35,102.355,102.35,102.353,85725139.0
2006-03-02 04:15:00,102.355,102.36,102.35,102.36,31967223.0
2006-03-02 04:16:00,102.36,102.36,102.345,102.345,18957982.0
2006-03-02 04:17:00,102.355,102.36,102.348,102.36,19639619.0
2006-03-02 04:18:00,102.348,102.36,102.348,102.353,236104788.0
2006-03-02 04:19:00,102.35,102.365,102.35,102.35,66738327.0
2006-03-02 04:20:00,102.355,102.355,102.348,102.355,48543155.0
2006-03-02 04:21:00,102.355,102.365,102.35,102.36,74938417.0
2006-03-02 04:22:00,102.35,102.36,102.34,102.353,53422495.0
2006-03-02 04:23:00,102.36,102.36,102.35,102.35,149089696.0
2006-03-02 04:24:00,102.355,102.355,102.335,102.335,24657172.0
2006-03-02 04:25:00,102.335,102.345,102.3,102.335,234379985.0
2006-03-02 04:26:00,102.337,102.34,102.31,102.31,26289092.0
2006-03-02 04:27:00,102.337,102.35,102.324,102.35,55246032.0
2006-03-02 04:28:00,102.35,102.39,102.348,102.39,30657217.0
2006-03-02 04:29:00,102.383,102.401,102.38,102.38,17100089.0
2006-03-02 04:30:00,102.39,102.412,102.39,102.392,95922243.0
2006-03-02 04:31:00,102.39,102.413,102.39,102.395,93654072.0
2006-03-02 04:32:00,102.395,102.41,102.393,102.41,54557238.0
2006-03-02 04:33:00,102.41,102.41,102.392,102.405,42996127.0
2006-03-02 04:34:00,102.397,102.41,102.385,102.385,109140464.0
2006-03-02 04:35:00,102.385,102.39,102.38,102.383,99435351.0
2006-03-02 04:36:00,102.385,102.386,102.365,102.365,20035065.0
2006-03-02 04:37:00,102.365,102.37,102.36,102.37,19222582.0
2006-03-02 04:38:00,102.36,102.381,102.359,102.373,81378122.0
2006-03-02 04:39:00,102.38,102.38,102.37,102.37,316139906.0
2006-03-02 04:40:00,102.38,102.391,102.378,102.38,21329233.0
2006-03-02 04:41:00,102.375,102.385,102.37,102.37,66618309.0
2006-03-02 04:42:00,102.375,102.375,102.34,102.365,56395639.0
2006-03-02 04:43:00,102.37,102.37,102.363,102.365,14254682.0
2006-03-02 04:44:00,102.37,102.374,102.355,102.36,32226488.0
2006-03-02 04:45:00,102.355,102.357,102.32,102.32,98979524.0
2006-03-02 04:46:00,102.325,102.353,102.325,102.33,43970821.0
2006-03-02 04:47:00,102.31,102.349,102.31,102.335,99213892.0
2006-03-02 04:48:00,102.325,102.335,102.317,102.327,143156695.0
2006-03-02 04:49:00,102.325,102.336,102.325,102.332,12202060.0
2006-03-02 04:50:00,102.34,102.34,102.325,102.325,44454515.0
2006-03-02 04:51:00,102.325,102.339,102.325,102.338,88392680.0
2006-03-02 04:52:00,102.335,102.35,102.334,102.35,58633418.0
2006-03-02 04:53:00,102.345,102.35,102.34,102.34,33060346.0
2006-03-02 04:54:00,102.335,102.343,102.33,102.34,32509979.0
2006-03-02 04:55:00,102.33,102.35,102.33,102.35,128248140.0
2006-03-02 04:56:00,102.345,102.348,102.335,102.335,60664308.0
2006-03-02 04:57:00,102.335,102.34,102.33,102.335,101345882.0
2006-03-02 04:58:00,102.34,102.355,102.338,102.345,45642932.0
2006-03-02 04:59:00,102.355,102.355,102.332,102.34,55633061.0
2006-03-02 05:00:00,102.335,102.34,102.327,102.335,19829297.0
2006-03-02 05:01:00,102.335,102.335,102.327,102.33,32961610.0
2006-03-02 05:02:00,102.33,102.33,102.32,102.33,55003121.0
2006-03-02 05:03:00,102.323,102.335,102.322,102.33,39194795.0
2006-03-02 05:04:00,102.323,102.323,102.295,102.31,53468713.0
2006-03-02 05:05:00,102.308,102.319,102.308,102.312,45499607.0
2006-03-02 05:06:00,102.3,102.325,102.3,102.325,224736044.0
2006-03-02 05:07:00,102.33,102.338,102.327,102.33,127815784.0
2006-03-02 05:08:00,102.33,102.34,102.325,102.325,47182907.0
2006-03-02 05:09:00,102.33,102.338,102.292,102.335,20644546.0
2006-03-02 05:10:00,102.325,102.344,102.325,102.33,41333736.0
2006-03-02 05:11:00,102.34,102.34,102.333,102.333,28528357.0
2006-03-02 05:12:00,102.34,102.34,102.32,102.33,75869096.0
2006-03-02 05:13:00,102.327,102.334,102.322,102.322,77189935.0
2006-03-02 05:14:00,102.325,102.334,102.325,102.325,66235020.0
2006-03-02 05:15:00,102.33,102.343,102.325,102.33,54037071.0
2006-03-02 05:16:00,102.315,102.33,102.315,102.33,35879114.0
2006-03-02 05:17:00,102.325,102.335,102.317,102.323,202154339.0
2006-03-02 05:18:00,102.317,102.335,102.317,102.33,18509227.0
2006-03-02 05:19:00,102.325,102.335,102.322,102.33,10191675.0
2006-03-02 05:20:00,102.33,102.335,102.32,102.32,192788917.0
2006-03-02 05:21:00,102.32,102.335,102.32,102.33,256565945.0
2006-03-02 05:22:00,102.33,102.39,102.33,102.38,10952925.0
2006-03-02 05:23:00,102.38,102.385,102.34,102.355,52995127.0
2006-03-02 05:24:00,102.36,102.365,102.35,102.365,58212690.0
2006-03-02 05:25:00,102.353,102.359,102.346,102.35,118932325.0
2006-03-02 05:26:00,102.345,102.355,102.34,102.345,13396429.0
2006-03-02 05:27:00,102.345,102.345,102.32,102.335,40291320.0
2006-03-02 05:28:00,102.335,102.345,102.333,102.335,223535420.0
2006-03-02 05:29:00,102.33,102.335,102.327,102.33,62547413.0
2006-03-02 05:30:00,102.328,102.34,102.328,102.335,33231583.0
2006-03-02 05:31:00,102.335,102.34,102.328,102.33,201597360.0
2006-03-02 05:32:00,102.33,102.34,102.33,102.335,38542700.0
2006-03-02 05:33:00,102.333,102.35,102.331,102.35,73502743.0
2006-03-02 05:34:00,102.35,102.35,102.331,102.335,197641349.0
2006-03-02 05:35:00,102.34,102.36,102.34,102.36,43967054.0
2006-03-02 05:36:00,102.36,102.365,102.35,102.355,84715893.0
2006-03-02 05:37:00,102.355,102.36,102.35,102.35,23160930.0
2006-03-02 05:38:00,102.36,102.365,102.348,102.35,76894356.0
2006-03-02 05:39:00,102.355,102.359,102.334,102.335,57428607.0
2006-03-02 05:40:00,102.335,102.34,102.327,102.33,108994645.0
2006-03-02 05:41:00,102.34,102.34,102.33,102.34,71497887.0
2006-03-02 05:42:00,102.335,102.336,102.324,102.33,58563878.0
2006-03-02 05:43:00,102.323,102.341,102.321,102.332,48974394.0
2006-03-02 05:44:00,102.335,102.338,102.327,102.33,312557676.0
2006-03-02 05:45:00,102.33,102.33,102.32,102.322,28886164.0
2006-03-02 05:46:00,102.322,102.33,102.318,102.33,42213841.0
2006-03-02 05:47:00,102.33,102.33,102.285,102.325,25296718.0
2006-03-02 05:48:00,102.335,102.335,102.325,102.33,25365513.0
2006-03-02 05:49:00,102.33,102.33,102.318,102.325,136120106.0
2006-03-02 05:50:00,102.325,102.337,102.32,102.335,146599831.0
2006-03-02 05:51:00,102.32,102.335,102.32,102.323,173133512.0
2006-03-02 05:52:00,102.33,102.35,102.33,102.35,28999275.0
2006-03-02 05:53:00,102.34,102.368,102.34,102.35,87460073.0
2006-03-02 05:54:00,102.355,102.38,102.35,102.35,133346933.0
2006-03-02 05:55:00,102.353,102.36,102.348,102.348,80053548.0
2006-03-02 05:56:00,102.35,102.36,102.345,102.353,76272370.0
2006-03-02 05:57:00,102.352,102.36,102.348,102.355,61138284.0
2006-03-02 05:58:00,102.35,102.363,102.35,102.355,93041211.0
2006-03-02 05:59:00,102.353,102.365,102.351,102.365,68094813.0
2006-03-02 06:00:00,102.37,102.37,102.355,102.36,94482413.0
2006-03-02 06:01:00,102.37,102.37,102.365,102.37,79146692.0
2006-03-02 06:02:00,102.365,102.375,102.32,102.36,55607245.0
2006-03-02 06:03:00,102.37,102.375,102.363,102.37,36054723.0
2006-03-02 06:04:00,102.365,102.375,102.357,102.365,51496393.0
2006-03-02 06:05:00,102.365,102.375,102.36,102.365,88139649.0
2006-03-02 06:06:00,102.367,102.375,102.362,102.37,18959471.0
2006-03-02 06:07:00,102.36,102.379,102.36,102.373,9400051.0
2006-03-02 06:08:00,102.37,102.375,102.37,102.375,34699413.0
2006-03-02 06:09:00,102.372,102.4,102.372,102.38,95242605.0
2006-03-02 06:10:00,102.39,102.395,102.377,102.385,12970664.0
2006-03-02 06:11:00,102.385,102.39,102.37,102.38,54383866.0
2006-03-02 06:12:00,102.39,102.406,102.39,102.39,26119635.0
2006-03-02 06:13:00,102.395,102.398,102.37,102.395,22661298.0
2006-03-02 06:14:00,102.395,102.395,102.375,102.375,46692167.0
2006-03-02 06:15:00,102.373,102.373,102.335,102.335,43436638.0
2006-03-02 06:16:00,102.33,102.352,102.33,102.345,228903919.0
2006-03-02 06:17:00,102.345,102.36,102.342,102.36,92937954.0
2006-03-02 06:18:00,102.315,102.36,102.315,102.36,35085461.0
2006-03-02 06:19:00,102.36,102.36,102.35,102.36,57365954.0
2006-03-02 06:20:00,102.352,102.36,102.345,102.345,68611062.0
2006-03-02 06:21:00,102.36,102.365,102.315,102.355,231478179.0
2006-03-02 06:22:00,102.355,102.36,102.347,102.355,141465383.0
2006-03-02 06:23:00,102.35,102.354,102.34,102.34,206347492.0
2006-03-02 06:24:00,102.34,102.354,102.34,102.345,14480308.0
2006-03-02 06:25:00,102.343,102.359,102.311,102.352,27097529.0
2006-03-02 06:26:00,102.36,102.365,102.352,102.355,267926202.0
2006-03-02 06:27:00,102.355,102.365,102.353,102.36,71299172.0
2006-03-02 06:28:00,102.365,102.365,102.35,102.35,160815102.0
2006-03-02 06:29:00,102.355,102.365,102.35,102.35,18650866.0
2006-03-02 06:30:00,102.365,102.38,102.365,102.38,96259470.0
2006-03-02 06:31:00,102.375,102.385,102.375,102.385,32245321.0
2006-03-02 06:32:00,102.385,102.395,102.378,102.38,100196055.0
2006-03-02 06:33:00,102.39,102.39,102.36,102.36,50984529.0
2006-03-02 06:34:00,102.39,102.39,102.355,102.355,28740003.0
2006-03-02 06:35:00,102.355,102.365,102.348,102.36,92704677.0
2006-03-02 06:36:00,102.365,102.374,102.353,102.353,107091223.0
2006-03-02 06:37:00,102.353,102.375,102.353,102.375,25121771.0
2006-03-02 06:38:00,102.37,102.375,102.36,102.363,90754877.0
2006-03-02 06:39:00,102.37,102.37,102.355,102.355,80498251.0
2006-03-02 06:40:00,102.35,102.353,102.301,102.353,82247175.0
2006-03-02 06:41:00,102.35,102.36,102.347,102.355,194799128.0
2006-03-02 06:42:00,102.348,102.354,102.335,102.335,34119378.0
2006-03-02 06:43:00,102.34,102.346,102.338,102.345,70536018.0
2006-03-02 06:44:00,102.345,102.348,102.337,102.337,82541247.0
2006-03-02 06:45:00,102.34,102.35,102.33,102.35,111272112.0
2006-03-02 06:46:00,102.345,102.355,102.34,102.345,51334112.0
2006-03-02 06:47:00,102.34,102.35,102.34,102.345,182152786.0
2006-03-02 06:48:00,102.355,102.355,102.334,102.34,84356536.0
2006-03-02 06:49:00,102.34,102.34,102.33,102.337,31117767.0
2006-03-02 06:50:00,102.295,102.355,102.295,102.34,59167770.0
2006-03-02 06:51:00,102.34,102.345,102.33,102.33,35423236.0
2006-03-02 06:52:00,102.345,102.355,102.338,102.343,30229975.0
2006-03-02 06:53:00,102.305,102.357,102.305,102.35,23770354.0
2006-03-02 06:54:00,102.352,102.36,102.348,102.348,109261799.0
2006-03-02 06:55:00,102.355,102.38,102.355,102.365,47789709.0
2006-03-02 06:56:00,102.365,102.42,102.365,102.41,77730294.0
2006-03-02 06:57:00,102.41,102.43,102.403,102.403,55659406.0
2006-03-02 06:58:00,102.403,102.425,102.403,102.425,39241806.0
2006-03-02 06:59:00,102.425,102.43,102.42,102.42,38603989.0
2006-03-02 07:00:00,102.43,102.43,102.409,102.41,80433666.0
2006-03-02 07:01:00,102.427,102.445,102.395,102.4,76819724.0
2006-03-02 07:02:00,102.4,102.417,102.376,102.397,77991442.0
2006-03-02 07:03:00,102.395,102.403,102.372,102.372,27689797.0
2006-03-02 07:04:00,102.368,102.368,102.332,102.35,37861894.0
2006-03-02 07:05:00,102.34,102.345,102.325,102.345,90775903.0
2006-03-02 07:06:00,102.345,102.345,102.32,102.32,20699739.0
2006-03-02 07:07:00,102.313,102.324,102.313,102.32,75234374.0
2006-03-02 07:08:00,102.33,102.34,102.312,102.315,105666918.0
2006-03-02 07:09:00,102.315,102.32,102.31,102.31,125278112.0
2006-03-02 07:10:00,102.32,102.34,102.32,102.325,97844343.0
2006-03-02 07:11:00,102.33,102.33,102.315,102.325,96733945.0
2006-03-02 07:12:00,102.33,102.338,102.322,102.335,49251018.0
2006-03-02 07:13:00,102.33,102.33,102.3,102.32,97971417.0
2006-03-02 07:14:00,102.325,102.338,102.323,102.338,21587469.0
2006-03-02 07:15:00,102.34,102.34,102.285,102.328,18588165.0
2006-03-02 07:16:00,102.335,102.345,102.33,102.338,214562381.0
2006-03-02 07:17:00,102.333,102.34,102.333,102.335,45692176.0
2006-03-02 07:18:00,102.332,102.345,102.332,102.345,60613901.0
2006-03-02 07:19:00,102.335,102.345,102.335,102.34,14247040.0
2006-03-02 07:20:00,102.333,102.338,102.329,102.33,144713760.0
2006-03-02 07:21:00,102.325,102.325,102.305,102.305,29133826.0
2006-03-02 07:22:00,102.3,102.312,102.3,102.3,61104248.0
2006-03-02 07:23:00,102.295,102.3,102.287,102.29,45064372.0
2006-03-02 07:24:00,102.3,102.3,102.27,102.3,86382539.0
2006-03-02 07:25:00,102.305,102.315,102.277,102.3,130596508.0
2006-03-02 07:26:00,102.293,102.305,102.293,102.3,211086608.0
2006-03-02 07:27:00,102.293,102.306,102.27,102.27,72838290.0
2006-03-02 07:28:00,102.275,102.293,102.275,102.293,9547802.0
2006-03-02 07:29:00,102.3,102.31,102.295,102.295,17932360.0
2006-03-02 07:30:00,102.305,102.305,102.29,102.3,20668490.0
2006-03-02 07:31:00,102.305,102.305,102.275,102.275,25401018.0
2006-03-02 07:32:00,102.27,102.274,102.265,102.265,161152784.0
2006-03-02 07:33:00,102.255,102.255,102.197,102.225,44849005.0
2006-03-02 07:34:00,102.21,102.245,102.19,102.225,50722094.0
2006-03-02 07:35:00,102.225,102.235,102.218,102.22,63601960.0
2006-03-02 07:36:00,102.225,102.245,102.225,102.227,41888849.0
2006-03-02 07:37:00,102.235,102.235,102.218,102.235,284030160.0
2006-03-02 07:38:00,102.24,102.255,102.223,102.255,27550150.0
2006-03-02 07:39:00,102.26,102.26,102.25,102.26,94015565.0
2006-03-02 07:40:00,102.257,102.265,102.25,102.255,113056004.0
2006-03-02 07:41:00,102.26,102.265,102.25,102.252,42722007.0
2006-03-02 07:42:00,102.26,102.26,102.23,102.23,47417347.0
2006-03-02 07:43:00,102.225,102.235,102.225,102.225,28603272.0
2006-03-02 07:44:00,102.225,102.245,102.225,102.245,30091385.0
2006-03-02 07:45:00,102.243,102.25,102.24,102.242,34859162.0
2006-03-02 07:46:00,102.245,102.25,102.237,102.25,102166321.0
2006-03-02 07:47:00,102.245,102.245,102.229,102.235,15696683.0
2006-03-02 07:48:00,102.24,102.24,102.223,102.24,81986232.0
2006-03-02 07:49:00,102.24,102.245,102.203,102.245,72967644.0
2006-03-02 07:50:00,102.245,102.27,102.245,102.27,33953913.0
2006-03-02 07:51:00,102.258,102.285,102.258,102.285,51470086.0
2006-03-02 07:52:00,102.285,102.285,102.235,102.235,5542867.0
2006-03-02 07:53:00,102.29,102.304,102.29,102.29,21394626.0
2006-03-02 07:54:00,102.27,102.317,102.27,102.295,79320201.0
2006-03-02 07:55:00,102.28,102.29,102.28,102.29,11073942.0
2006-03-02 07:56:00,102.29,102.29,102.277,102.28,45302858.0
2006-03-02 07:57:00,102.273,102.294,102.273,102.277,77435726.0
2006-03-02 07:58:00,102.285,102.29,102.278,102.285,50957569.0
2006-03-02 07:59:00,102.285,102.29,102.283,102.285,43361048.0
2006-03-02 08:00:00,102.285,102.315,102.28,102.28,82482426.0
2006-03-02 08:01:00,102.295,102.308,102.295,102.3,216605468.0
2006-03-02 08:02:00,102.305,102.31,102.298,102.31,43992641.0
2006-03-02 08:03:00,102.3,102.303,102.255,102.275,50371936.0
2006-03-02 08:04:00,102.267,102.278,102.245,102.245,44508337.0
2006-03-02 08:05:00,102.245,102.251,102.24,102.24,493238381.0
2006-03-02 08:06:00,102.238,102.27,102.237,102.25,27744888.0
2006-03-02 08:07:00,102.245,102.258,102.239,102.243,128142265.0
2006-03-02 08:08:00,102.245,102.25,102.245,102.25,99439553.0
2006-03-02 08:09:00,102.245,102.25,102.24,102.25,22223097.0
2006-03-02 08:10:00,102.25,102.25,102.238,102.25,46212928.0
2006-03-02 08:11:00,102.25,102.25,102.24,102.242,20341308.0
2006-03-02 08:12:00,102.247,102.247,102.22,102.235,22031143.0
2006-03-02 08:13:00,102.24,102.253,102.235,102.25,42335182.0
2006-03-02 08:14:00,102.25,102.255,102.24,102.24,39195398.0
2006-03-02 08:15:00,102.247,102.26,102.24,102.24,78031921.0
2006-03-02 08:16:00,102.245,102.25,102.24,102.245,24883153.0
2006-03-02 08:17:00,102.245,102.26,102.238,102.26,175885926.0
2006-03-02 08:18:00,102.252,102.26,102.247,102.255,190600488.0
2006-03-02 08:19:00,102.253,102.276,102.253,102.27,37200551.0
2006-03-02 08:20:00,102.285,102.285,102.27,102.275,58828555.0
2006-03-02 08:21:00,102.275,102.278,102.26,102.26,69425487.0
2006-03-02 08:22:00,102.27,102.27,102.225,102.27,30235141.0
2006-03-02 08:23:00,102.265,102.265,102.245,102.262,41816752.0
2006-03-02 08:24:00,102.265,102.27,102.26,102.265,526369843.0
2006-03-02 08:25:00,102.265,102.27,102.26,102.26,14930186.0
2006-03-02 08:26:00,102.27,102.27,102.229,102.235,20784326.0
2006-03-02 08:27:00,102.24,102.245,102.233,102.245,25678670.0
2006-03-02 08:28:00,102.23,102.24,102.23,102.233,30359442.0
2006-03-02 08:29:00,102.233,102.238,102.225,102.225,46077000.0
2006-03-02 08:30:00,102.225,102.245,102.22,102.22,59318557.0
2006-03-02 08:31:00,102.235,102.245,102.235,102.24,124801562.0
2006-03-02 08:32:00,102.25,102.25,102.205,102.242,89429245.0
2006-03-02 08:33:00,102.245,102.255,102.235,102.255,25090725.0
2006-03-02 08:34:00,102.245,102.25,102.24,102.24,222328326.0
2006-03-02 08:35:00,102.25,102.255,102.242,102.242,11121439.0
2006-03-02 08:36:00,102.25,102.255,102.24,102.245,103598304.0
2006-03-02 08:37:00,102.24,102.241,102.23,102.23,13101123.0
2006-03-02 08:38:00,102.24,102.261,102.24,102.26,118200988.0
2006-03-02 08:39:00,102.26,102.26,102.25,102.26,30487228.0
2006-03-02 08:40:00,102.245,102.275,102.245,102.257,152145623.0
2006-03-02 08:41:00,102.26,102.297,102.26,102.297,156743185.0
2006-03-02 08:42:00,102.3,102.3,102.28,102.295,20226138.0
2006-03-02 08:43:00,102.295,102.3,102.29,102.3,38128476.0
2006-03-02 08:44:00,102.295,102.32,102.295,102.295,43773761.0
2006-03-02 08:45:00,102.305,102.311,102.294,102.295,37119022.0
2006-03-02 08:46:00,102.3,102.3,102.278,102.278,84541030.0
2006-03-02 08:47:00,102.285,102.295,102.277,102.277,24097992.0
2006-03-02 08:48:00,102.295,102.295,102.272,102.29,104014966.0
2006-03-02 08:49:00,102.29,102.29,102.273,102.275,158233326.0
2006-03-02 08:50:00,102.28,102.295,102.277,102.285,33799552.0
2006-03-02 08:51:00,102.285,102.302,102.266,102.293,59928515.0
2006-03-02 08:52:00,102.295,102.298,102.29,102.295,31408790.0
2006-03-02 08:53:00,102.3,102.315,102.3,102.305,53941338.0
2006-03-02 08:54:00,102.295,102.295,102.28,102.28,236416502.0
2006-03-02 08:55:00,102.283,102.295,102.28,102.29,22011188.0
2006-03-02 08:56:00,102.285,102.295,102.278,102.285,140851474.0
2006-03-02 08:57:00,102.285,102.285,102.225,102.27,41741198.0
2006-03-02 08:58:00,102.275,102.279,102.262,102.262,29564872.0
2006-03-02 08:59:00,102.265,102.28,102.262,102.265,31869618.0
2006-03-02 09:00:00,102.265,102.31,102.265,102.31,89715895.0
2006-03-02 09:01:00,102.31,102.31,102.296,102.298,171408375.0
2006-03-02 09:02:00,102.293,102.3,102.29,102.3,49159850.0
2006-03-02 09:03:00,102.292,102.3,102.29,102.293,19751416.0
2006-03-02 09:04:00,102.3,102.3,102.283,102.297,433673729.0
2006-03-02 09:05:00,102.29,102.295,102.27,102.27,353139216.0
2006-03-02 09:06:00,102.26,102.28,102.255,102.265,16553911.0
2006-03-02 09:07:00,102.27,102.27,102.21,102.21,332533908.0
2006-03-02 09:08:00,102.205,102.235,102.205,102.235,31019233.0
2006-03-02 09:09:00,102.23,102.26,102.225,102.26,51344135.0
2006-03-02 09:10:00,102.26,102.266,102.225,102.24,65432064.0
2006-03-02 09:11:00,102.233,102.233,102.19,102.19,31987880.0
2006-03-02 09:12:00,102.21,102.235,102.21,102.235,63703102.0
2006-03-02 09:13:00,102.23,102.232,102.215,102.215,13285916.0
2006-03-02 09:14:00,102.22,102.235,102.213,102.235,180218288.0
2006-03-02 09:15:00,102.225,102.225,102.195,102.195,274984422.0
2006-03-02 09:16:00,102.177,102.178,102.15,102.17,50422225.0
2006-03-02 09:17:00,102.16,102.17,102.16,102.16,24558366.0
2006-03-02 09:18:00,102.165,102.17,102.16,102.17,90823279.0
2006-03-02 09:19:00,102.163,102.183,102.163,102.17,61964575.0
2006-03-02 09:20:00,102.167,102.17,102.158,102.17,104917347.0
2006-03-02 09:21:00,102.175,102.175,102.135,102.135,58232974.0
2006-03-02 09:22:00,102.135,102.135,102.123,102.123,23088477.0
2006-03-02 09:23:00,102.13,102.142,102.125,102.133,80335790.0
2006-03-02 09:24:00,102.135,102.135,102.123,102.13,21859921.0
2006-03-02 09:25:00,102.118,102.133,102.115,102.12,107381774.0
2006-03-02 09:26:00,102.12,102.126,102.11,102.11,33538568.0
2006-03-02 09:27:00,102.115,102.145,102.115,102.145,101681611.0
2006-03-02 09:28:00,102.135,102.155,102.12,102.12,78595475.0
2006-03-02 09:29:00,102.075,102.13,102.075,102.12,218805416.0
2006-03-02 09:30:00,102.13,102.144,102.13,102.143,50709050.0
2006-03-02 09:31:00,102.142,102.165,102.142,102.16,81285514.0
2006-03-02 09:32:00,102.157,102.176,102.157,102.16,100424423.0
2006-03-02 09:33:00,102.162,102.165,102.133,102.133,129510647.0
2006-03-02 09:34:00,102.135,102.135,102.074,102.115,58343489.0
2006-03-02 09:35:00,102.112,102.12,102.107,102.117,95826284.0
2006-03-02 09:36:00,102.112,102.132,102.112,102.12,80773854.0
2006-03-02 09:37:00,102.12,102.12,102.075,102.107,48547124.0
2006-03-02 09:38:00,102.12,102.124,102.06,102.08,56538896.0
2006-03-02 09:39:00,102.075,102.08,102.05,102.08,79825550.0
2006-03-02 09:40:00,102.065,102.1,102.065,102.09,108982877.0
2006-03-02 09:41:00,102.08,102.09,102.08,102.085,182700081.0
2006-03-02 09:42:00,102.09,102.105,102.082,102.09,13831881.0
2006-03-02 09:43:00,102.08,102.13,102.08,102.13,35434314.0
2006-03-02 09:44:00,102.12,102.145,102.12,102.128,108778659.0
2006-03-02 09:45:00,102.127,102.127,102.09,102.09,15349011.0
2006-03-02 09:46:00,102.097,102.13,102.097,102.12,66949538.0
2006-03-02 09:47:00,102.11,102.125,102.11,102.113,57256291.0
2006-03-02 09:48:00,102.11,102.133,102.11,102.117,157869196.0
2006-03-02 09:49:00,102.11,102.125,102.11,102.113,126655647.0
2006-03-02 09:50:00,102.115,102.12,102.11,102.113,90750787.0
2006-03-02 09:51:00,102.113,102.113,102.095,102.113,37258240.0
2006-03-02 09:52:00,102.115,102.135,102.115,102.13,76949932.0
2006-03-02 09:53:00,102.13,102.142,102.128,102.13,44026339.0
2006-03-02 09:54:00,102.13,102.13,102.11,102.12,60977321.0
2006-03-02 09:55:00,102.12,102.127,102.12,102.125,10649081.0
2006-03-02 09:56:00,102.125,102.13,102.12,102.13,479115462.0
2006-03-02 09:57:00,102.125,102.138,102.124,102.13,5940012.0
2006-03-02 09:58:00,102.127,102.127,102.112,102.113,65865964.0
2006-03-02 09:59:00,102.11,102.12,102.065,102.065,126764680.0
2006-03-02 10:00:00,102.113,102.12,102.105,102.105,75452887.0
2006-03-02 10:01:00,102.1,102.112,102.093,102.093,21753402.0
2006-03-02 10:02:00,102.1,102.1,102.087,102.088,29053679.0
2006-03-02 10:03:00,102.09,102.103,102.09,102.09,157211603.0
2006-03-02 10:04:00,102.083,102.1,102.074,102.075,80906253.0
2006-03-02 10:05:00,102.077,102.082,102.018,102.08,51662803.0
2006-03-02 10:06:00,102.08,102.09,102.062,102.08,88590847.0
2006-03-02 10:07:00,102.09,102.125,102.075,102.09,63444815.0
2006-03-02 10:08:00,102.08,102.085,102.06,102.085,21851807.0
2006-03-02 10:09:00,102.085,102.1,102.085,102.1,49592438.0
2006-03-02 10:10:00,102.095,102.11,102.087,102.093,30603550.0
2006-03-02 10:11:00,102.1,102.109,102.098,102.098,17593496.0
2006-03-02 10:12:00,102.1,102.115,102.1,102.115,161589577.0
2006-03-02 10:13:00,102.103,102.128,102.07,102.112,143653179.0
2006-03-02 10:14:00,102.12,102.12,102.1,102.11,63250143.0
2006-03-02 10:15:00,102.115,102.116,102.105,102.105,44299521.0
2006-03-02 10:16:00,102.1,102.128,102.098,102.128,17912942.0
2006-03-02 10:17:00,102.125,102.137,102.125,102.137,115129752.0
2006-03-02 10:18:00,102.12,102.145,102.12,102.14,30853726.0
2006-03-02 10:19:00,102.135,102.142,102.123,102.13,43085017.0
2006-03-02 10:20:00,102.125,102.135,102.12,102.135,144928740.0
2006-03-02 10:21:00,102.145,102.145,102.085,102.14,5227342.0
2006-03-02 10:22:00,102.133,102.145,102.133,102.145,85553829.0
2006-03-02 10:23:00,102.143,102.151,102.142,102.143,101135084.0
2006-03-02 10:24:00,102.15,102.16,102.113,102.145,66445795.0
2006-03-02 10:25:00,102.145,102.145,102.107,102.107,32687440.0
2006-03-02 10:26:00,102.113,102.125,102.113,102.125,39570589.0
2006-03-02 10:27:00,102.125,102.145,102.125,102.145,47835640.0
2006-03-02 10:28:00,102.148,102.185,102.148,102.175,110268502.0
2006-03-02 10:29:00,102.175,102.255,102.17,102.25,10699181.0
2006-03-02 10:30:00,102.235,102.235,102.145,102.225,60517362.0
2006-03-02 10:31:00,102.223,102.235,102.205,102.235,91403656.0
2006-03-02 10:32:00,102.23,102.3,102.23,102.285,69501110.0
2006-03-02 10:33:00,102.285,102.303,102.252,102.273,302000363.0
2006-03-02 10:34:00,102.28,102.295,102.263,102.263,78443490.0
2006-03-02 10:35:00,102.27,102.29,102.26,102.27,20039452.0
2006-03-02 10:36:00,102.263,102.282,102.263,102.275,101246505.0
2006-03-02 10:37:00,102.265,102.28,102.265,102.28,15854531.0
2006-03-02 10:38:00,102.29,102.29,102.25,102.29,54369222.0
2006-03-02 10:39:00,102.29,102.3,102.262,102.262,20578318.0
2006-03-02 10:40:00,102.27,102.292,102.27,102.285,83168953.0
2006-03-02 10:41:00,102.295,102.308,102.295,102.305,217714603.0
2006-03-02 10:42:00,102.255,102.359,102.255,102.283,253982435.0
2006-03-02 10:43:00,102.278,102.305,102.278,102.29,53391216.0
2006-03-02 10:44:00,102.285,102.306,102.285,102.295,103395674.0
2006-03-02 10:45:00,102.295,102.3,102.29,102.3,17944076.0
2006-03-02 10:46:00,102.292,102.295,102.27,102.27,28983396.0
2006-03-02 10:47:00,102.263,102.308,102.223,102.305,41624456.0
2006-03-02 10:48:00,102.31,102.31,102.295,102.31,18180916.0
2006-03-02 10:49:00,102.31,102.315,102.285,102.315,24158080.0
2006-03-02 10:50:00,102.32,102.32,102.27,102.27,80192261.0
2006-03-02 10:51:00,102.27,102.305,102.27,102.305,42804163.0
2006-03-02 10:52:00,102.3,102.3,102.241,102.3,6469960.0
2006-03-02 10:53:00,102.29,102.32,102.288,102.32,58533272.0
2006-03-02 10:54:00,102.32,102.41,102.32,102.375,39434971.0
2006-03-02 10:55:00,102.39,102.393,102.385,102.385,125976676.0
2006-03-02 10:56:00,102.37,102.381,102.364,102.365,116033165.0
2006-03-02 10:57:00,102.363,102.385,102.356,102.365,195780597.0
2006-03-02 10:58:00,102.36,102.385,102.36,102.385,272358547.0
2006-03-02 10:59:00,102.382,102.39,102.382,102.39,171728315.0
2006-03-02 11:00:00,102.38,102.395,102.38,102.39,32299574.0
2006-03-02 11:01:00,102.378,102.4,102.377,102.39,84537137.0
2006-03-02 11:02:00,102.387,102.39,102.377,102.385,17985839.0
2006-03-02 11:03:00,102.377,102.382,102.37,102.37,10057867.0
2006-03-02 11:04:00,102.365,102.385,102.365,102.385,56726832.0
2006-03-02 11:05:00,102.385,102.395,102.385,102.385,23087508.0
2006-03-02 11:06:00,102.395,102.395,102.38,102.38,59993414.0
2006-03-02 11:07:00,102.395,102.395,102.38,102.39,254863370.0
2006-03-02 11:08:00,102.385,102.39,102.382,102.385,31503832.0
2006-03-02 11:09:00,102.387,102.405,102.387,102.405,506469270.0
2006-03-02 11:10:00,102.4,102.418,102.4,102.417,166613329.0
2006-03-02 11:11:00,102.43,102.43,102.395,102.395,15815887.0
2006-03-02 11:12:00,102.395,102.425,102.395,102.4,119480935.0
2006-03-02 11:13:00,102.395,102.406,102.328,102.34,130319458.0
2006-03-02 11:14:00,102.345,102.353,102.32,102.353,76520416.0
2006-03-02 11:15:00,102.36,102.36,102.335,102.345,33846041.0
2006-03-02 11:16:00,102.35,102.354,102.293,102.325,100964482.0
2006-03-02 11:17:00,102.325,102.333,102.323,102.33,118882910.0
2006-03-02 11:18:00,102.325,102.335,102.32,102.33,118640030.0
2006-03-02 11:19:00,102.317,102.335,102.316,102.327,232336946.0
2006-03-02 11:20:00,102.33,102.335,102.32,102.32,138447423.0
2006-03-02 11:21:00,102.32,102.33,102.32,102.33,80189881.0
2006-03-02 11:22:00,102.323,102.355,102.323,102.327,124129900.0
2006-03-02 11:23:00,102.328,102.33,102.32,102.33,23889513.0
2006-03-02 11:24:00,102.322,102.334,102.319,102.32,60955558.0
2006-03-02 11:25:00,102.31,102.345,102.31,102.33,53563169.0
2006-03-02 11:26:00,102.34,102.36,102.335,102.335,21994942.0
2006-03-02 11:27:00,102.345,102.345,102.315,102.315,90619274.0
2006-03-02 11:28:00,102.32,102.325,102.319,102.325,141522316.0
2006-03-02 11:29:00,102.325,102.337,102.325,102.325,14427092.0
2006-03-02 11:30:00,102.32,102.325,102.265,102.265,97778835.0
2006-03-02 11:31:00,102.325,102.34,102.3,102.315,31090517.0
2006-03-02 11:32:00,102.313,102.328,102.313,102.317,33937068.0
2006-03-02 11:33:00,102.313,102.322,102.285,102.31,24640590.0
2006-03-02 11:34:00,102.305,102.315,102.3,102.3,40297251.0
2006-03-02 11:35:00,102.3,102.315,102.3,102.31,94916065.0
2006-03-02 11:36:00,102.308,102.31,102.297,102.31,236039733.0
2006-03-02 11:37:00,102.315,102.315,102.28,102.28,72959247.0
2006-03-02 11:38:00,102.285,102.307,102.285,102.297,327007509.0
2006-03-02 11:39:00,102.305,102.307,102.29,102.29,22060163.0
2006-03-02 11:40:00,102.295,102.305,102.285,102.285,27577088.0
2006-03-02 11:41:00,102.283,102.305,102.283,102.305,71165123.0
2006-03-02 11:42:00,102.295,102.32,102.295,102.32,248370372.0
2006-03-02 11:43:00,102.325,102.335,102.32,102.335,24068107.0
2006-03-02 11:44:00,102.335,102.345,102.33,102.34,40307327.0
2006-03-02 11:45:00,102.34,102.35,102.31,102.35,17230122.0
2006-03-02 11:46:00,102.337,102.35,102.337,102.35,77076438.0
2006-03-02 11:47:00,102.35,102.35,102.337,102.345,120219117.0
2006-03-02 11:48:00,102.345,102.35,102.337,102.345,16036029.0
2006-03-02 11:49:00,102.35,102.36,102.347,102.355,364046593.0
2006-03-02 11:50:00,102.348,102.37,102.348,102.37,9513219.0
2006-03-02 11:51:00,102.363,102.363,102.345,102.345,25663885.0
2006-03-02 11:52:00,102.355,102.375,102.355,102.36,42776519.0
2006-03-02 11:53:00,102.347,102.37,102.347,102.37,93352725.0
2006-03-02 11:54:00,102.365,102.365,102.354,102.36,21699679.0
2006-03-02 11:55:00,102.355,102.358,102.335,102.335,173531943.0
2006-03-02 11:56:00,102.34,102.345,102.325,102.325,32409543.0
2006-03-02 11:57:00,102.323,102.34,102.32,102.32,217158178.0
2006-03-02 11:58:00,102.322,102.33,102.32,102.32,56496003.0
2006-03-02 11:59:00,102.325,102.335,102.3,102.33,8973860.0
2006-03-02 12:00:00,102.323,102.343,102.31,102.343,12770320.0
2006-03-02 12:01:00,102.347,102.347,102.337,102.34,111734605.0
2006-03-02 12:02:00,102.335,102.34,102.317,102.34,72220619.0
2006-03-02 12:03:00,102.335,102.345,102.33,102.345,43433893.0
2006-03-02 12:04:00,102.35,102.35,102.33,102.33,109256327.0
2006-03-02 12:05:00,102.335,102.348,102.335,102.345,117633587.0
2006-03-02 12:06:00,102.35,102.37,102.35,102.37,82856749.0
2006-03-02 12:07:00,102.373,102.373,102.35,102.36,466754077.0
2006-03-02 12:08:00,102.375,102.375,102.351,102.36,29172675.0
2006-03-02 12:09:00,102.355,102.377,102.355,102.355,58214313.0
2006-03-02 12:10:00,102.353,102.37,102.353,102.37,49082498.0
2006-03-02 12:11:00,102.38,102.39,102.374,102.375,20816804.0
2006-03-02 12:12:00,102.373,102.385,102.365,102.38,42696056.0
2006-03-02 12:13:00,102.37,102.385,102.37,102.385,284017464.0
2006-03-02 12:14:00,102.39,102.402,102.385,102.385,51548221.0
2006-03-02 12:15:00,102.387,102.395,102.38,102.38,57482042.0
2006-03-02 12:16:00,102.39,102.395,102.38,102.395,34446974.0
2006-03-02 12:17:00,102.375,102.395,102.375,102.382,64933878.0
2006-03-02 12:18:00,102.395,102.395,102.367,102.38,5745447.0
2006-03-02 12:19:00,102.373,102.388,102.373,102.383,20095411.0
2006-03-02 12:20:00,102.39,102.395,102.345,102.395,4722014.0
2006-03-02 12:21:00,102.39,102.39,102.377,102.385,36871898.0
2006-03-02 12:22:00,102.39,102.395,102.377,102.385,3899610.0
2006-03-02 12:23:00,102.39,102.395,102.385,102.388,54907120.0
2006-03-02 12:24:00,102.385,102.417,102.385,102.405,233690026.0
2006-03-02 12:25:00,102.41,102.448,102.41,102.41,38168452.0
2006-03-02 12:26:00,102.44,102.444,102.44,102.443,19057493.0
2006-03-02 12:27:00,102.438,102.45,102.437,102.445,189765776.0
2006-03-02 12:28:00,102.445,102.446,102.43,102.43,111347593.0
2006-03-02 12:29:00,102.423,102.435,102.421,102.435,92398279.0
2006-03-02 12:30:00,102.427,102.445,102.425,102.445,96753595.0
2006-03-02 12:31:00,102.45,102.45,102.422,102.445,32125704.0
2006-03-02 12:32:00,102.43,102.48,102.425,102.48,30946950.0
2006-03-02 12:33:00,102.485,102.485,102.445,102.47,60313769.0
2006-03-02 12:34:00,102.463,102.485,102.463,102.485,117576334.0
2006-03-02 12:35:00,102.49,102.495,102.45,102.495,72490706.0
2006-03-02 12:36:00,102.497,102.508,102.495,102.5,82990725.0
2006-03-02 12:37:00,102.497,102.497,102.465,102.485,12633245.0
2006-03-02 12:38:00,102.495,102.495,102.44,102.44,14761011.0
2006-03-02 12:39:00,102.445,102.455,102.44,102.442,134664959.0
2006-03-02 12:40:00,102.45,102.454,102.42,102.42,5924982.0
2006-03-02 12:41:00,102.42,102.42,102.395,102.4,48092302.0
2006-03-02 12:42:00,102.397,102.427,102.397,102.427,33628960.0
2006-03-02 12:43:00,102.43,102.435,102.428,102.43,69801167.0
2006-03-02 12:44:00,102.425,102.433,102.4,102.4,93116208.0
2006-03-02 12:45:00,102.395,102.43,102.395,102.425,57673391.0
2006-03-02 12:46:00,102.425,102.44,102.424,102.44,21393838.0
2006-03-02 12:47:00,102.437,102.445,102.435,102.435,7307666.0
2006-03-02 12:48:00,102.44,102.44,102.43,102.44,252671588.0
2006-03-02 12:49:00,102.425,102.445,102.425,102.435,76126047.0
2006-03-02 12:50:00,102.433,102.44,102.43,102.43,29561226.0
2006-03-02 12:51:00,102.435,102.45,102.435,102.44,80816849.0
2006-03-02 12:52:00,102.435,102.445,102.43,102.445,33739572.0
2006-03-02 12:53:00,102.455,102.455,102.43,102.43,25470863.0
2006-03-02 12:54:00,102.435,102.445,102.428,102.445,29342632.0
2006-03-02 12:55:00,102.435,102.445,102.427,102.44,92139910.0
2006-03-02 12:56:00,102.44,102.44,102.422,102.425,270126217.0
2006-03-02 12:57:00,102.42,102.43,102.38,102.425,31754334.0
2006-03-02 12:58:00,102.43,102.436,102.425,102.435,98904841.0
2006-03-02 12:59:00,102.425,102.45,102.425,102.45,20249333.0
2006-03-02 13:00:00,102.438,102.452,102.425,102.445,64045869.0
2006-03-02 13:01:00,102.442,102.45,102.435,102.435,78629913.0
2006-03-02 13:02:00,102.445,102.445,102.423,102.44,72311969.0
2006-03-02 13:03:00,102.433,102.45,102.41,102.435,162348854.0
2006-03-02 13:04:00,102.44,102.455,102.438,102.455,160640085.0
2006-03-02 13:05:00,102.455,102.477,102.455,102.46,219157052.0
2006-03-02 13:06:00,102.463,102.47,102.457,102.465,53625958.0
2006-03-02 13:07:00,102.465,102.47,102.46,102.465,19911516.0
2006-03-02 13:08:00,102.465,102.47,102.458,102.465,114108143.0
2006-03-02 13:09:00,102.465,102.474,102.417,102.46,108457744.0
2006-03-02 13:10:00,102.46,102.461,102.415,102.415,51526548.0
2006-03-02 13:11:00,102.453,102.48,102.443,102.48,58727542.0
2006-03-02 13:12:00,102.477,102.48,102.46,102.475,41556602.0
2006-03-02 13:13:00,102.475,102.495,102.47,102.47,13088128.0
2006-03-02 13:14:00,102.472,102.51,102.472,102.49,40546299.0
2006-03-02 13:15:00,102.505,102.52,102.503,102.503,32003668.0
2006-03-02 13:16:00,102.505,102.505,102.492,102.495,126611322.0
2006-03-02 13:17:00,102.495,102.495,102.455,102.49,72144708.0
2006-03-02 13:18:00,102.495,102.498,102.47,102.47,160586573.0
2006-03-02 13:19:00,102.47,102.48,102.47,102.475,86657168.0
2006-03-02 13:20:00,102.47,102.48,102.468,102.48,98219429.0
2006-03-02 13:21:00,102.48,102.487,102.467,102.467,250598610.0
2006-03-02 13:22:00,102.47,102.485,102.467,102.473,158005756.0
2006-03-02 13:23:00,102.485,102.485,102.465,102.465,10110193.0
2006-03-02 13:24:00,102.47,102.475,102.46,102.475,166427158.0
2006-03-02 13:25:00,102.47,102.47,102.444,102.448,49188051.0
2006-03-02 13:26:00,102.445,102.45,102.443,102.445,13681526.0
2006-03-02 13:27:00,102.45,102.45,102.42,102.45,64868776.0
2006-03-02 13:28:00,102.455,102.46,102.445,102.445,57367094.0
2006-03-02 13:29:00,102.45,102.45,102.428,102.43,49157922.0
2006-03-02 13:30:00,102.44,102.451,102.435,102.445,103484420.0
2006-03-02 13:31:00,102.438,102.455,102.435,102.45,18099084.0
2006-03-02 13:32:00,102.45,102.455,102.431,102.435,16258540.0
2006-03-02 13:33:00,102.44,102.44,102.432,102.435,32379013.0
2006-03-02 13:34:00,102.435,102.435,102.41,102.41,391269486.0
2006-03-02 13:35:00,102.41,102.42,102.41,102.415,18479406.0
2006-03-02 13:36:00,102.415,102.44,102.388,102.44,230957193.0
2006-03-02 13:37:00,102.435,102.465,102.435,102.465,70484324.0
2006-03-02 13:38:00,102.47,102.49,102.47,102.49,16838536.0
2006-03-02 13:39:00,102.48,102.48,102.44,102.46,71838149.0
2006-03-02 13:40:00,102.453,102.46,102.45,102.46,116846010.0
2006-03-02 13:41:00,102.46,102.46,102.405,102.44,30922191.0
2006-03-02 13:42:00,102.433,102.453,102.433,102.433,20803018.0
2006-03-02 13:43:00,102.433,102.445,102.43,102.433,34153397.0
2006-03-02 13:44:00,102.435,102.435,102.385,102.385,61575157.0
2006-03-02 13:45:00,102.43,102.43,102.42,102.42,32458105.0
2006-03-02 13:46:00,102.425,102.431,102.412,102.412,93088625.0
2006-03-02 13:47:00,102.39,102.42,102.39,102.41,945322615.0
2006-03-02 13:48:00,102.41,102.429,102.41,102.42,76363029.0
2006-03-02 13:49:00,102.43,102.43,102.4,102.4,33131099.0
2006-03-02 13:50:00,102.41,102.41,102.38,102.4,83872220.0
2006-03-02 13:51:00,102.405,102.442,102.405,102.43,88255281.0
2006-03-02 13:52:00,102.435,102.45,102.378,102.42,18073188.0
2006-03-02 13:53:00,102.41,102.463,102.403,102.452,28524860.0
2006-03-02 13:54:00,102.455,102.475,102.448,102.452,121393933.0
2006-03-02 13:55:00,102.46,102.465,102.45,102.455,32883828.0
2006-03-02 13:56:00,102.448,102.448,102.42,102.435,22042952.0
2006-03-02 13:57:00,102.44,102.452,102.425,102.445,66480076.0
2006-03-02 13:58:00,102.445,102.45,102.443,102.45,37107079.0
2006-03-02 13:59:00,102.44,102.45,102.44,102.445,156620826.0
2006-03-02 14:00:00,102.44,102.447,102.43,102.43,16798861.0
2006-03-02 14:01:00,102.428,102.45,102.425,102.425,51776191.0
2006-03-02 14:02:00,102.42,102.435,102.42,102.427,73174414.0
2006-03-02 14:03:00,102.427,102.435,102.42,102.42,47488683.0
2006-03-02 14:04:00,102.427,102.437,102.372,102.412,74488135.0
2006-03-02 14:05:00,102.41,102.44,102.41,102.44,44584236.0
2006-03-02 14:06:00,102.45,102.45,102.425,102.425,19433488.0
2006-03-02 14:07:00,102.43,102.43,102.425,102.43,9675580.0
2006-03-02 14:08:00,102.425,102.43,102.418,102.43,110676201.0
2006-03-02 14:09:00,102.425,102.428,102.415,102.42,126841059.0
2006-03-02 14:10:00,102.418,102.44,102.416,102.425,23272545.0
2006-03-02 14:11:00,102.43,102.44,102.417,102.42,13663607.0
2006-03-02 14:12:00,102.412,102.43,102.41,102.425,151925022.0
2006-03-02 14:13:00,102.43,102.43,102.375,102.425,94566287.0
2006-03-02 14:14:00,102.425,102.425,102.405,102.425,122912476.0
2006-03-02 14:15:00,102.42,102.427,102.405,102.405,60304702.0
2006-03-02 14:16:00,102.405,102.415,102.402,102.405,95277223.0
2006-03-02 14:17:00,102.405,102.427,102.405,102.405,99843051.0
2006-03-02 14:18:00,102.41,102.419,102.405,102.415,49054324.0
2006-03-02 14:19:00,102.425,102.427,102.395,102.42,60703528.0
2006-03-02 14:20:00,102.415,102.415,102.368,102.368,47190773.0
2006-03-02 14:21:00,102.378,102.38,102.37,102.37,30546179.0
2006-03-02 14:22:00,102.38,102.406,102.38,102.383,61738875.0
2006-03-02 14:23:00,102.385,102.39,102.385,102.39,16745901.0
2006-03-02 14:24:00,102.382,102.395,102.377,102.385,74696785.0
2006-03-02 14:25:00,102.38,102.39,102.38,102.383,85400495.0
2006-03-02 14:26:00,102.385,102.395,102.385,102.39,27051716.0
2006-03-02 14:27:00,102.382,102.395,102.38,102.38,40972886.0
2006-03-02 14:28:00,102.39,102.41,102.388,102.4,47737524.0
2006-03-02 14:29:00,102.4,102.406,102.393,102.393,25102601.0
2006-03-02 14:30:00,102.39,102.4,102.39,102.4,72962477.0
2006-03-02 14:31:00,102.39,102.408,102.355,102.387,110686532.0
2006-03-02 14:32:00,102.385,102.385,102.37,102.37,43165786.0
2006-03-02 14:33:00,102.367,102.38,102.365,102.38,35281051.0
2006-03-02 14:34:00,102.373,102.38,102.373,102.38,23400202.0
2006-03-02 14:35:00,102.38,102.38,102.349,102.353,10741847.0
2006-03-02 14:36:00,102.36,102.37,102.357,102.37,12579646.0
2006-03-02 14:37:00,102.365,102.37,102.325,102.365,142069414.0
2006-03-02 14:38:00,102.37,102.385,102.363,102.385,22872478.0
2006-03-02 14:39:00,102.375,102.375,102.359,102.36,14582064.0
2006-03-02 14:40:00,102.355,102.375,102.345,102.375,80867736.0
2006-03-02 14:41:00,102.37,102.385,102.35,102.37,104392110.0
2006-03-02 14:42:00,102.36,102.38,102.36,102.38,84619817.0
2006-03-02 14:43:00,102.38,102.388,102.315,102.315,18727595.0
2006-03-02 14:44:00,102.35,102.38,102.312,102.365,28961338.0
2006-03-02 14:45:00,102.365,102.37,102.342,102.37,60310017.0
2006-03-02 14:46:00,102.375,102.42,102.375,102.42,26613193.0
2006-03-02 14:47:00,102.41,102.42,102.395,102.42,170130659.0
2006-03-02 14:48:00,102.41,102.442,102.395,102.395,34902235.0
2006-03-02 14:49:00,102.4,102.41,102.4,102.41,88557555.0
2006-03-02 14:50:00,102.4,102.445,102.4,102.445,113892170.0
2006-03-02 14:51:00,102.432,102.433,102.392,102.425,193277851.0
2006-03-02 14:52:00,102.415,102.455,102.415,102.45,196391504.0
2006-03-02 14:53:00,102.445,102.452,102.43,102.43,52997166.0
2006-03-02 14:54:00,102.43,102.43,102.407,102.425,35473000.0
2006-03-02 14:55:00,102.43,102.43,102.405,102.415,72670017.0
2006-03-02 14:56:00,102.42,102.42,102.37,102.387,11618543.0
2006-03-02 14:57:00,102.398,102.415,102.398,102.415,77823335.0
2006-03-02 14:58:00,102.415,102.429,102.413,102.42,78365784.0
2006-03-02 14:59:00,102.42,102.425,102.395,102.425,105222091.0
2006-03-02 15:00:00,102.365,102.46,102.365,102.46,92998043.0
2006-03-02 15:01:00,102.47,102.503,102.433,102.503,138998752.0
2006-03-02 15:02:00,102.515,102.52,102.49,102.49,186993128.0
2006-03-02 15:03:00,102.495,102.52,102.495,102.51,91261391.0
2006-03-02 15:04:00,102.515,102.612,102.49,102.562,34385240.0
2006-03-02 15:05:00,102.565,102.58,102.543,102.57,246006426.0
2006-03-02 15:06:00,102.58,102.58,102.569,102.57,70470793.0
2006-03-02 15:07:00,102.565,102.583,102.548,102.583,95506098.0
2006-03-02 15:08:00,102.585,102.585,102.555,102.555,89934159.0
2006-03-02 15:09:00,102.56,102.56,102.54,102.54,61864935.0
2006-03-02 15:10:00,102.535,102.535,102.48,102.535,63435190.0
2006-03-02 15:11:00,102.54,102.54,102.493,102.493,97739807.0
2006-03-02 15:12:00,102.487,102.505,102.487,102.505,50192809.0
2006-03-02 15:13:00,102.52,102.56,102.52,102.53,56931219.0
2006-03-02 15:14:00,102.54,102.555,102.54,102.54,146005622.0
2006-03-02 15:15:00,102.54,102.545,102.503,102.503,53763852.0
2006-03-02 15:16:00,102.505,102.53,102.505,102.53,29158509.0
2006-03-02 15:17:00,102.525,102.528,102.515,102.52,24299558.0
2006-03-02 15:18:00,102.51,102.514,102.503,102.503,30104839.0
2006-03-02 15:19:00,102.497,102.52,102.448,102.463,63015186.0
2006-03-02 15:20:00,102.465,102.517,102.433,102.517,65821204.0
2006-03-02 15:21:00,102.525,102.531,102.49,102.49,40740835.0
2006-03-02 15:22:00,102.49,102.52,102.48,102.48,62655352.0
2006-03-02 15:23:00,102.498,102.517,102.497,102.5,151736926.0
2006-03-02 15:24:00,102.5,102.515,102.489,102.502,140099685.0
2006-03-02 15:25:00,102.497,102.51,102.48,102.49,141589049.0
2006-03-02 15:26:00,102.445,102.519,102.445,102.45,34633184.0
2006-03-02 15:27:00,102.445,102.49,102.422,102.49,18889040.0
2006-03-02 15:28:00,102.483,102.5,102.48,102.493,25576377.0
2006-03-02 15:29:00,102.493,102.5,102.49,102.5,34421115.0
2006-03-02 15:30:00,102.5,102.505,102.485,102.49,62408373.0
2006-03-02 15:31:00,102.495,102.55,102.495,102.52,75579743.0
2006-03-02 15:32:00,102.518,102.518,102.495,102.495,58413419.0
2006-03-02 15:33:00,102.5,102.535,102.48,102.525,153871665.0
2006-03-02 15:34:00,102.53,102.555,102.53,102.555,15458995.0
2006-03-02 15:35:00,102.547,102.585,102.547,102.58,59310593.0
2006-03-02 15:36:00,102.585,102.585,102.55,102.56,23470447.0
2006-03-02 15:37:00,102.548,102.58,102.545,102.545,125074098.0
2006-03-02 15:38:00,102.505,102.6,102.505,102.573,50965447.0
2006-03-02 15:39:00,102.575,102.596,102.575,102.59,206554785.0
2006-03-02 15:40:00,102.58,102.58,102.525,102.54,82366896.0
2006-03-02 15:41:00,102.532,102.56,102.52,102.535,74221983.0
2006-03-02 15:42:00,102.527,102.555,102.527,102.54,101634890.0
2006-03-02 15:43:00,102.538,102.54,102.505,102.505,82378203.0
2006-03-02 15:44:00,102.505,102.527,102.498,102.502,31577013.0
2006-03-02 15:45:00,102.5,102.52,102.475,102.485,84486878.0
2006-03-02 15:46:00,102.495,102.51,102.46,102.46,211994048.0
2006-03-02 15:47:00,102.465,102.5,102.45,102.457,25575324.0
2006-03-02 15:48:00,102.465,102.483,102.455,102.475,53441859.0
2006-03-02 15:49:00,102.48,102.5,102.479,102.49,103784814.0
2006-03-02 15:50:00,102.495,102.52,102.465,102.47,98439211.0
2006-03-02 15:51:00,102.485,102.51,102.465,102.488,22952385.0
2006-03-02 15:52:00,102.495,102.53,102.495,102.53,51757860.0
2006-03-02 15:53:00,102.535,102.545,102.52,102.54,27934913.0
2006-03-02 15:54:00,102.535,102.55,102.525,102.525,94327499.0
2006-03-02 15:55:00,102.53,102.537,102.5,102.51,230985897.0
2006-03-02 15:56:00,102.515,102.55,102.515,102.515,70363954.0
2006-03-02 15:57:00,102.515,102.58,102.515,102.58,15472054.0
2006-03-02 15:58:00,102.577,102.577,102.56,102.56,206180423.0
2006-03-02 15:59:00,102.57,102.57,102.51,102.562,140913304.0
2006-03-02 16:00:00,102.56,102.59,102.56,102.57,50310301.0
2006-03-02 16:01:00,102.56,102.56,102.495,102.495,44438204.0
2006-03-02 16:02:00,102.5,102.53,102.487,102.487,60704373.0
2006-03-02 16:03:00,102.493,102.52,102.493,102.505,82203363.0
2006-03-02 16:04:00,102.515,102.54,102.493,102.515,64652761.0
2006-03-02 16:05:00,102.52,102.549,102.52,102.525,43292270.0
2006-03-02 16:06:00,102.528,102.535,102.515,102.515,84180585.0
2006-03-02 16:07:00,102.52,102.547,102.52,102.54,19027850.0
2006-03-02 16:08:00,102.54,102.54,102.481,102.485,10773152.0
2006-03-02 16:09:00,102.485,102.509,102.475,102.483,65367309.0
2006-03-02 16:10:00,102.48,102.503,102.48,102.49,39299488.0
2006-03-02 16:11:00,102.49,102.49,102.42,102.432,65758767.0
2006-03-02 16:12:00,102.44,102.487,102.423,102.46,22469838.0
2006-03-02 16:13:00,102.47,102.47,102.415,102.45,48777563.0
2006-03-02 16:14:00,102.45,102.465,102.39,102.39,36148304.0
2006-03-02 16:15:00,102.435,102.473,102.408,102.46,86813535.0
2006-03-02 16:16:00,102.45,102.457,102.425,102.443,23425075.0
2006-03-02 16:17:00,102.443,102.46,102.44,102.46,42956032.0
2006-03-02 16:18:00,102.465,102.472,102.45,102.47,38103051.0
2006-03-02 16:19:00,102.465,102.495,102.465,102.475,90033218.0
2006-03-02 16:20:00,102.475,102.477,102.467,102.47,57508111.0
2006-03-02 16:21:00,102.47,102.47,102.43,102.457,106946967.0
2006-03-02 16:22:00,102.45,102.51,102.442,102.487,70546265.0
2006-03-02 16:23:00,102.483,102.511,102.475,102.51,16342948.0
2006-03-02 16:24:00,102.505,102.512,102.49,102.495,96599259.0
2006-03-02 16:25:00,102.49,102.53,102.49,102.515,49340621.0
2006-03-02 16:26:00,102.52,102.54,102.517,102.52,151746902.0
2006-03-02 16:27:00,102.515,102.526,102.515,102.52,44248658.0
2006-03-02 16:28:00,102.515,102.54,102.515,102.54,108745806.0
2006-03-02 16:29:00,102.545,102.58,102.545,102.58,17190729.0
2006-03-02 16:30:00,102.575,102.575,102.54,102.54,45352588.0
2006-03-02 16:31:00,102.545,102.546,102.505,102.525,37543074.0
2006-03-02 16:32:00,102.535,102.54,102.53,102.53,90064869.0
2006-03-02 16:33:00,102.527,102.529,102.502,102.508,61324660.0
2006-03-02 16:34:00,102.513,102.53,102.502,102.52,51482238.0
2006-03-02 16:35:00,102.51,102.538,102.51,102.538,51915997.0
2006-03-02 16:36:00,102.55,102.55,102.535,102.54,75901457.0
2006-03-02 16:37:00,102.54,102.542,102.489,102.52,58658721.0
2006-03-02 16:38:00,102.53,102.535,102.495,102.495,230587812.0
2006-03-02 16:39:00,102.495,102.525,102.48,102.515,223823113.0
2006-03-02 16:40:00,102.51,102.523,102.51,102.51,30820344.0
2006-03-02 16:41:00,102.502,102.504,102.485,102.485,80943237.0
2006-03-02 16:42:00,102.49,102.491,102.43,102.48,27722007.0
2006-03-02 16:43:00,102.475,102.51,102.448,102.51,63797445.0
2006-03-02 16:44:00,102.505,102.575,102.505,102.555,15298393.0
2006-03-02 16:45:00,102.575,102.575,102.515,102.515,80049548.0
2006-03-02 16:46:00,102.52,102.545,102.52,102.54,23842806.0
2006-03-02 16:47:00,102.528,102.532,102.505,102.53,64292571.0
2006-03-02 16:48:00,102.525,102.555,102.525,102.55,16849618.0
2006-03-02 16:49:00,102.537,102.6,102.537,102.59,102172568.0
2006-03-02 16:50:00,102.593,102.593,102.55,102.55,103684765.0
2006-03-02 16:51:00,102.547,102.57,102.547,102.56,37539790.0
2006-03-02 16:52:00,102.56,102.56,102.522,102.522,114951663.0
2006-03-02 16:53:00,102.53,102.53,102.52,102.53,97752389.0
2006-03-02 16:54:00,102.522,102.534,102.515,102.515,54380173.0
2006-03-02 16:55:00,102.513,102.513,102.425,102.495,130784197.0
2006-03-02 16:56:00,102.505,102.572,102.505,102.565,60492836.0
2006-03-02 16:57:00,102.565,102.615,102.545,102.6,50101112.0
2006-03-02 16:58:00,102.6,102.6,102.575,102.575,113825777.0
2006-03-02 16:59:00,102.575,102.582,102.542,102.575,137889652.0
2006-03-02 17:00:00,102.575,102.62,102.557,102.62,95520859.0
2006-03-02 17:01:00,102.615,102.615,102.57,102.57,90311649.0
2006-03-02 17:02:00,102.56,102.6,102.547,102.58,565345344.0
2006-03-02 17:03:00,102.59,102.61,102.55,102.55,33617325.0
2006-03-02 17:04:00,102.55,102.575,102.508,102.508,45187425.0
2006-03-02 17:05:00,102.525,102.545,102.495,102.535,67196471.0
2006-03-02 17:06:00,102.535,102.54,102.51,102.515,7038559.0
2006-03-02 17:07:00,102.51,102.526,102.482,102.492,35651466.0
2006-03-02 17:08:00,102.5,102.54,102.5,102.515,60605981.0
2006-03-02 17:09:00,102.498,102.55,102.466,102.5,56409545.0
2006-03-02 17:10:00,102.5,102.533,102.49,102.495,76762142.0
2006-03-02 17:11:00,102.495,102.54,102.485,102.53,51688457.0
2006-03-02 17:12:00,102.535,102.563,102.515,102.555,96946018.0
2006-03-02 17:13:00,102.555,102.585,102.555,102.57,105881401.0
2006-03-02 17:14:00,102.575,102.583,102.56,102.57,36214069.0
2006-03-02 17:15:00,102.565,102.58,102.525,102.545,89320273.0
2006-03-02 17:16:00,102.545,102.555,102.533,102.555,32942108.0
2006-03-02 17:17:00,102.543,102.543,102.51,102.54,90838343.0
2006-03-02 17:18:00,102.54,102.543,102.52,102.52,51955807.0
2006-03-02 17:19:00,102.52,102.531,102.49,102.49,99701138.0
2006-03-02 17:20:00,102.477,102.525,102.477,102.525,21685022.0
2006-03-02 17:21:00,102.527,102.545,102.515,102.515,43141092.0
2006-03-02 17:22:00,102.52,102.52,102.495,102.505,27719690.0
2006-03-02 17:23:00,102.51,102.515,102.485,102.515,28477053.0
2006-03-02 17:24:00,102.51,102.53,102.503,102.53,103626845.0
2006-03-02 17:25:00,102.53,102.53,102.51,102.52,92463027.0
2006-03-02 17:26:00,102.52,102.525,102.51,102.51,62250540.0
2006-03-02 17:27:00,102.51,102.51,102.497,102.5,89404419.0
2006-03-02 17:28:00,102.498,102.511,102.48,102.48,970293461.0
2006-03-02 17:29:00,102.505,102.51,102.477,102.51,62633156.0
2006-03-02 17:30:00,102.505,102.508,102.49,102.49,101633655.0
2006-03-02 17:31:00,102.49,102.527,102.49,102.527,72121029.0
2006-03-02 17:32:00,102.52,102.537,102.52,102.53,123372586.0
2006-03-02 17:33:00,102.545,102.55,102.515,102.515,55428820.0
2006-03-02 17:34:00,102.515,102.515,102.395,102.44,109013625.0
2006-03-02 17:35:00,102.433,102.44,102.41,102.433,29918294.0
2006-03-02 17:36:00,102.435,102.435,102.397,102.403,238863610.0
2006-03-02 17:37:00,102.405,102.43,102.399,102.43,31597517.0
2006-03-02 17:38:00,102.435,102.435,102.402,102.402,183202223.0
2006-03-02 17:39:00,102.415,102.43,102.407,102.407,34877176.0
2006-03-02 17:40:00,102.41,102.415,102.395,102.395,152958885.0
2006-03-02 17:41:00,102.4,102.4,102.36,102.373,68500091.0
2006-03-02 17:42:00,102.365,102.382,102.334,102.372,122767498.0
2006-03-02 17:43:00,102.373,102.395,102.346,102.385,202364814.0
2006-03-02 17:44:00,102.377,102.433,102.377,102.433,81982664.0
2006-03-02 17:45:00,102.435,102.458,102.432,102.432,7095035.0
2006-03-02 17:46:00,102.435,102.46,102.435,102.443,112135840.0
2006-03-02 17:47:00,102.445,102.445,102.43,102.44,172057704.0
2006-03-02 17:48:00,102.433,102.483,102.42,102.46,151358621.0
2006-03-02 17:49:00,102.475,102.488,102.46,102.488,13474103.0
2006-03-02 17:50:00,102.49,102.49,102.452,102.452,153769772.0
2006-03-02 17:51:00,102.46,102.51,102.46,102.477,118914052.0
2006-03-02 17:52:00,102.477,102.5,102.475,102.49,152317840.0
2006-03-02 17:53:00,102.5,102.507,102.469,102.473,102311407.0
2006-03-02 17:54:00,102.47,102.5,102.47,102.5,34519220.0
2006-03-02 17:55:00,102.503,102.515,102.483,102.51,202910725.0
2006-03-02 17:56:00,102.508,102.528,102.492,102.513,14048104.0
2006-03-02 17:57:00,102.51,102.53,102.51,102.53,27991543.0
2006-03-02 17:58:00,102.54,102.556,102.54,102.55,47401052.0
2006-03-02 17:59:00,102.56,102.592,102.56,102.585,109336554.0
2006-03-02 18:00:00,102.595,102.597,102.586,102.59,10297604.0
2006-03-02 18:01:00,102.59,102.6,102.568,102.568,60650672.0
2006-03-02 18:02:00,102.575,102.575,102.523,102.54,159367726.0
2006-03-02 18:03:00,102.545,102.562,102.512,102.555,156934725.0
2006-03-02 18:04:00,102.56,102.56,102.54,102.55,64788482.0
2006-03-02 18:05:00,102.55,102.56,102.495,102.548,92618121.0
2006-03-02 18:06:00,102.537,102.56,102.535,102.555,56458048.0
2006-03-02 18:07:00,102.553,102.553,102.513,102.513,92517235.0
2006-03-02 18:08:00,102.515,102.53,102.509,102.515,22470186.0
2006-03-02 18:09:00,102.52,102.527,102.517,102.517,179596488.0
2006-03-02 18:10:00,102.53,102.535,102.515,102.535,78803610.0
2006-03-02 18:11:00,102.535,102.56,102.534,102.54,41636300.0
2006-03-02 18:12:00,102.55,102.57,102.545,102.55,12590873.0
2006-03-02 18:13:00,102.542,102.566,102.538,102.538,103136393.0
2006-03-02 18:14:00,102.545,102.56,102.523,102.523,73762353.0
2006-03-02 18:15:00,102.53,102.535,102.512,102.535,49256598.0
2006-03-02 18:16:00,102.54,102.543,102.53,102.543,140406628.0
2006-03-02 18:17:00,102.55,102.56,102.53,102.56,101135571.0
2006-03-02 18:18:00,102.547,102.573,102.547,102.573,145663406.0
2006-03-02 18:19:00,102.572,102.585,102.572,102.585,73450658.0
2006-03-02 18:20:00,102.583,102.593,102.58,102.58,61047519.0
2006-03-02 18:21:00,102.58,102.61,102.58,102.59,20882676.0
2006-03-02 18:22:00,102.58,102.603,102.575,102.575,40000858.0
2006-03-02 18:23:00,102.58,102.59,102.55,102.552,25255295.0
2006-03-02 18:24:00,102.555,102.558,102.535,102.535,33746710.0
2006-03-02 18:25:00,102.55,102.552,102.53,102.53,44642028.0
2006-03-02 18:26:00,102.525,102.56,102.525,102.54,112824304.0
2006-03-02 18:27:00,102.54,102.54,102.485,102.485,25487542.0
2006-03-02 18:28:00,102.525,102.54,102.505,102.53,36014985.0
2006-03-02 18:29:00,102.53,102.55,102.525,102.532,18911242.0
2006-03-02 18:30:00,102.54,102.555,102.54,102.555,16392187.0
2006-03-02 18:31:00,102.555,102.556,102.54,102.54,70829698.0
2006-03-02 18:32:00,102.54,102.54,102.51,102.51,196263808.0
2006-03-02 18:33:00,102.515,102.515,102.41,102.44,40437594.0
2006-03-02 18:34:00,102.45,102.462,102.398,102.425,83883466.0
2006-03-02 18:35:00,102.41,102.41,102.385,102.385,153512997.0
2006-03-02 18:36:00,102.39,102.42,102.365,102.39,156623170.0
2006-03-02 18:37:00,102.4,102.465,102.385,102.445,170771861.0
2006-03-02 18:38:00,102.455,102.465,102.421,102.465,8062882.0
2006-03-02 18:39:00,102.47,102.52,102.46,102.49,61788445.0
2006-03-02 18:40:00,102.505,102.505,102.447,102.5,11859343.0
2006-03-02 18:41:00,102.505,102.505,102.484,102.493,23147983.0
2006-03-02 18:42:00,102.495,102.501,102.488,102.492,251600472.0
2006-03-02 18:43:00,102.5,102.52,102.5,102.52,37502923.0
2006-03-02 18:44:00,102.52,102.535,102.512,102.535,99638435.0
2006-03-02 18:45:00,102.523,102.543,102.523,102.54,91012152.0
2006-03-02 18:46:00,102.545,102.545,102.507,102.507,68931831.0
2006-03-02 18:47:00,102.505,102.52,102.503,102.52,143828628.0
2006-03-02 18:48:00,102.517,102.555,102.517,102.555,69057383.0
2006-03-02 18:49:00,102.565,102.565,102.525,102.555,57333477.0
2006-03-02 18:50:00,102.565,102.57,102.542,102.57,51549506.0
2006-03-02 18:51:00,102.57,102.57,102.553,102.555,50285599.0
2006-03-02 18:52:00,102.553,102.578,102.553,102.56,130151161.0
2006-03-02 18:53:00,102.56,102.56,102.548,102.56,15746863.0
2006-03-02 18:54:00,102.56,102.576,102.56,102.575,116828796.0
2006-03-02 18:55:00,102.57,102.57,102.55,102.55,33237709.0
2006-03-02 18:56:00,102.54,102.57,102.54,102.55,135320188.0
2006-03-02 18:57:00,102.555,102.561,102.52,102.53,19910421.0
2006-03-02 18:58:00,102.53,102.54,102.52,102.52,310533065.0
2006-03-02 18:59:00,102.515,102.54,102.507,102.507,31912725.0
2006-03-02 19:00:00,102.508,102.513,102.48,102.5,77501245.0
2006-03-02 19:01:00,102.49,102.518,102.455,102.492,9409843.0
2006-03-02 19:02:00,102.49,102.497,102.487,102.487,73503743.0
2006-03-02 19:03:00,102.505,102.515,102.493,102.495,2613539.0
2006-03-02 19:04:00,102.495,102.521,102.495,102.51,83248994.0
2006-03-02 19:05:00,102.503,102.52,102.456,102.497,88964541.0
2006-03-02 19:06:00,102.505,102.505,102.502,102.502,102333206.0
2006-03-02 19:07:00,102.505,102.52,102.482,102.482,60119565.0
2006-03-02 19:08:00,102.495,102.495,102.455,102.465,37001582.0
2006-03-02 19:09:00,102.47,102.47,102.445,102.46,70888652.0
2006-03-02 19:10:00,102.455,102.473,102.455,102.47,40191167.0
2006-03-02 19:11:00,102.473,102.525,102.473,102.525,31532503.0
2006-03-02 19:12:00,102.527,102.53,102.52,102.53,52572814.0
2006-03-02 19:13:00,102.53,102.53,102.5,102.515,26169332.0
2006-03-02 19:14:00,102.503,102.522,102.503,102.507,37367400.0
2006-03-02 19:15:00,102.51,102.515,102.471,102.5,136159790.0
2006-03-02 19:16:00,102.505,102.526,102.505,102.517,178708183.0
2006-03-02 19:17:00,102.525,102.557,102.525,102.538,85117052.0
2006-03-02 19:18:00,102.54,102.555,102.54,102.545,67696252.0
2006-03-02 19:19:00,102.55,102.55,102.522,102.53,39353617.0
2006-03-02 19:20:00,102.545,102.573,102.545,102.55,186336471.0
2006-03-02 19:21:00,102.555,102.561,102.54,102.54,74544567.0
2006-03-02 19:22:00,102.543,102.554,102.535,102.545,130761412.0
2006-03-02 19:23:00,102.543,102.585,102.543,102.585,39664855.0
2006-03-02 19:24:00,102.58,102.59,102.564,102.59,234721456.0
2006-03-02 19:25:00,102.59,102.59,102.573,102.59,139012229.0
2006-03-02 19:26:00,102.58,102.63,102.58,102.63,10242362.0
2006-03-02 19:27:00,102.64,102.67,102.63,102.643,16206845.0
2006-03-02 19:28:00,102.645,102.67,102.644,102.647,197955335.0
2006-03-02 19:29:00,102.643,102.649,102.633,102.633,335111509.0
2006-03-02 19:30:00,102.63,102.636,102.615,102.615,49439190.0
2006-03-02 19:31:00,102.615,102.63,102.607,102.607,62415209.0
2006-03-02 19:32:00,102.615,102.625,102.595,102.625,164118072.0
2006-03-02 19:33:00,102.62,102.62,102.593,102.61,717270731.0
2006-03-02 19:34:00,102.62,102.62,102.607,102.615,90486343.0
2006-03-02 19:35:00,102.605,102.605,102.585,102.585,15392276.0
2006-03-02 19:36:00,102.58,102.605,102.58,102.59,53326601.0
2006-03-02 19:37:00,102.578,102.582,102.565,102.57,27719407.0
2006-03-02 19:38:00,102.575,102.587,102.575,102.585,86237450.0
2006-03-02 19:39:00,102.577,102.583,102.574,102.575,105038012.0
2006-03-02 19:40:00,102.58,102.595,102.573,102.58,32196886.0
2006-03-02 19:41:00,102.58,102.585,102.573,102.577,71157344.0
2006-03-02 19:42:00,102.585,102.59,102.577,102.58,24575708.0
2006-03-02 19:43:00,102.573,102.585,102.569,102.58,33538065.0
2006-03-02 19:44:00,102.575,102.58,102.575,102.58,51773459.0
2006-03-02 19:45:00,102.58,102.59,102.579,102.583,40860778.0
2006-03-02 19:46:00,102.58,102.58,102.515,102.515,161558503.0
2006-03-02 19:47:00,102.557,102.59,102.557,102.59,93257545.0
2006-03-02 19:48:00,102.583,102.601,102.568,102.568,79281718.0
2006-03-02 19:49:00,102.585,102.585,102.556,102.56,59485480.0
2006-03-02 19:50:00,102.56,102.58,102.538,102.555,42296818.0
2006-03-02 19:51:00,102.555,102.564,102.516,102.545,55419622.0
2006-03-02 19:52:00,102.545,102.555,102.54,102.55,136219045.0
2006-03-02 19:53:00,102.548,102.548,102.536,102.545,76578206.0
2006-03-02 19:54:00,102.533,102.54,102.528,102.537,60845144.0
2006-03-02 19:55:00,102.54,102.545,102.535,102.54,22659856.0
2006-03-02 19:56:00,102.54,102.54,102.53,102.54,144281626.0
2006-03-02 19:57:00,102.54,102.55,102.533,102.545,43584909.0
2006-03-02 19:58:00,102.55,102.555,102.537,102.543,38280389.0
2006-03-02 19:59:00,102.55,102.55,102.517,102.535,7572717.0
2006-03-02 20:00:00,102.533,102.543,102.53,102.543,273283568.0
2006-03-02 20:01:00,102.545,102.545,102.49,102.493,16914871.0
2006-03-02 20:02:00,102.49,102.502,102.49,102.49,16621825.0
2006-03-02 20:03:00,102.49,102.5,102.468,102.48,37323510.0
2006-03-02 20:04:00,102.49,102.503,102.489,102.503,45368931.0
2006-03-02 20:05:00,102.515,102.515,102.485,102.49,215503818.0
2006-03-02 20:06:00,102.483,102.495,102.481,102.495,40547035.0
2006-03-02 20:07:00,102.495,102.5,102.492,102.5,43673917.0
2006-03-02 20:08:00,102.487,102.505,102.487,102.505,49640709.0
2006-03-02 20:09:00,102.505,102.515,102.5,102.5,55011370.0
2006-03-02 20:10:00,102.51,102.515,102.497,102.505,143260020.0
2006-03-02 20:11:00,102.515,102.515,102.48,102.48,33916330.0
2006-03-02 20:12:00,102.515,102.515,102.505,102.505,35249270.0
2006-03-02 20:13:00,102.505,102.51,102.498,102.5,115442308.0
2006-03-02 20:14:00,102.495,102.53,102.495,102.515,31193554.0
2006-03-02 20:15:00,102.515,102.527,102.515,102.525,77509896.0
2006-03-02 20:16:00,102.525,102.532,102.489,102.503,127491761.0
2006-03-02 20:17:00,102.5,102.521,102.495,102.495,72449389.0
2006-03-02 20:18:00,102.5,102.505,102.493,102.505,103389458.0
2006-03-02 20:19:00,102.5,102.502,102.49,102.49,130715706.0
2006-03-02 20:20:00,102.482,102.495,102.477,102.485,143025105.0
2006-03-02 20:21:00,102.49,102.499,102.485,102.485,25258756.0
2006-03-02 20:22:00,102.495,102.495,102.454,102.455,44921599.0
2006-03-02 20:23:00,102.45,102.465,102.45,102.465,95612515.0
2006-03-02 20:24:00,102.457,102.475,102.457,102.47,74092944.0
2006-03-02 20:25:00,102.47,102.485,102.463,102.485,14401370.0
2006-03-02 20:26:00,102.475,102.482,102.47,102.475,269962091.0
2006-03-02 20:27:00,102.473,102.5,102.47,102.5,62116416.0
2006-03-02 20:28:00,102.493,102.5,102.49,102.49,203637190.0
2006-03-02 20:29:00,102.5,102.5,102.45,102.495,136881228.0
2006-03-02 20:30:00,102.5,102.5,102.485,102.493,99663792.0
2006-03-02 20:31:00,102.49,102.5,102.485,102.495,158347649.0
2006-03-02 20:32:00,102.495,102.495,102.478,102.49,114866332.0
2006-03-02 20:33:00,102.482,102.505,102.475,102.49,73939823.0
2006-03-02 20:34:00,102.5,102.5,102.47,102.47,50703826.0
2006-03-02 20:35:00,102.49,102.495,102.49,102.493,139541015.0
2006-03-02 20:36:00,102.493,102.515,102.493,102.51,190859858.0
2006-03-02 20:37:00,102.51,102.515,102.495,102.507,112827277.0
2006-03-02 20:38:00,102.51,102.51,102.491,102.492,28690580.0
2006-03-02 20:39:00,102.5,102.51,102.475,102.51,9897075.0
2006-03-02 20:40:00,102.49,102.51,102.49,102.495,142768347.0
2006-03-02 20:41:00,102.49,102.509,102.485,102.485,93638157.0
2006-03-02 20:42:00,102.48,102.485,102.48,102.485,49053093.0
2006-03-02 20:43:00,102.487,102.487,102.44,102.455,42283673.0
2006-03-02 20:44:00,102.457,102.462,102.445,102.46,148622016.0
2006-03-02 20:45:00,102.45,102.466,102.411,102.46,25014381.0
2006-03-02 20:46:00,102.458,102.48,102.458,102.46,39691734.0
2006-03-02 20:47:00,102.465,102.472,102.424,102.463,23835515.0
2006-03-02 20:48:00,102.47,102.47,102.455,102.46,63642430.0
2006-03-02 20:49:00,102.455,102.455,102.442,102.453,78828440.0
2006-03-02 20:50:00,102.46,102.46,102.395,102.403,148015429.0
2006-03-02 20:51:00,102.405,102.405,102.39,102.4,11376230.0
2006-03-02 20:52:00,102.405,102.407,102.39,102.395,106209456.0
2006-03-02 20:53:00,102.39,102.413,102.39,102.403,68765079.0
2006-03-02 20:54:00,102.41,102.412,102.392,102.4,113774389.0
2006-03-02 20:55:00,102.4,102.415,102.4,102.415,64349273.0
2006-03-02 20:56:00,102.41,102.423,102.4,102.413,23222429.0
2006-03-02 20:57:00,102.415,102.425,102.413,102.42,94464881.0
2006-03-02 20:58:00,102.42,102.42,102.403,102.403,86158256.0
2006-03-02 20:59:00,102.405,102.44,102.4,102.44,97341073.0
2006-03-02 21:00:00,102.455,102.455,102.425,102.425,118844425.0
2006-03-02 21:01:00,102.425,102.43,102.423,102.425,76599026.0
2006-03-02 21:02:00,102.43,102.45,102.424,102.45,48553212.0
2006-03-02 21:03:00,102.44,102.442,102.415,102.415,8635421.0
2006-03-02 21:04:00,102.415,102.427,102.4,102.405,100085959.0
2006-03-02 21:05:00,102.405,102.42,102.405,102.42,48716963.0
2006-03-02 21:06:00,102.415,102.435,102.408,102.42,59741658.0
2006-03-02 21:07:00,102.433,102.45,102.427,102.45,16464683.0
2006-03-02 21:08:00,102.442,102.445,102.431,102.445,40883310.0
2006-03-02 21:09:00,102.445,102.455,102.438,102.45,55392683.0
2006-03-02 21:10:00,102.45,102.45,102.445,102.445,138696515.0
2006-03-02 21:11:00,102.45,102.45,102.427,102.43,115761027.0
2006-03-02 21:12:00,102.425,102.44,102.424,102.43,167467436.0
2006-03-02 21:13:00,102.425,102.43,102.417,102.425,131441763.0
2006-03-02 21:14:00,102.43,102.45,102.43,102.45,134454445.0
2006-03-02 21:15:00,102.445,102.46,102.44,102.46,9552049.0
2006-03-02 21:16:00,102.455,102.456,102.445,102.455,17976300.0
2006-03-02 21:17:00,102.465,102.465,102.447,102.45,5882600.0
2006-03-02 21:18:00,102.44,102.463,102.44,102.455,69205101.0
2006-03-02 21:19:00,102.457,102.46,102.445,102.46,26166286.0
2006-03-02 21:20:00,102.46,102.477,102.452,102.452,10324167.0
2006-03-02 21:21:00,102.447,102.465,102.447,102.465,137657278.0
2006-03-02 21:22:00,102.46,102.51,102.447,102.51,234962183.0
2006-03-02 21:23:00,102.505,102.545,102.505,102.535,145205616.0
2006-03-02 21:24:00,102.525,102.525,102.5,102.5,91530817.0
2006-03-02 21:25:00,102.487,102.53,102.487,102.515,127941845.0
2006-03-02 21:26:00,102.503,102.523,102.49,102.49,43915867.0
2006-03-02 21:27:00,102.5,102.507,102.48,102.5,15621631.0
2006-03-02 21:28:00,102.492,102.498,102.485,102.485,39602516.0
2006-03-02 21:29:00,102.48,102.495,102.47,102.495,16621744.0
2006-03-02 21:30:00,102.48,102.49,102.473,102.473,176052536.0
2006-03-02 21:31:00,102.473,102.473,102.43,102.43,51885191.0
2006-03-02 21:32:00,102.465,102.465,102.447,102.447,39268669.0
2006-03-02 21:33:00,102.45,102.47,102.445,102.445,68437274.0
2006-03-02 21:34:00,102.45,102.45,102.425,102.425,16094295.0
2006-03-02 21:35:00,102.375,102.475,102.375,102.415,29949976.0
2006-03-02 21:36:00,102.46,102.465,102.44,102.465,275123855.0
2006-03-02 21:37:00,102.458,102.458,102.43,102.43,29894389.0
2006-03-02 21:38:00,102.43,102.495,102.43,102.47,54828358.0
2006-03-02 21:39:00,102.48,102.51,102.48,102.485,24588241.0
2006-03-02 21:40:00,102.482,102.535,102.482,102.535,24082637.0
2006-03-02 21:41:00,102.525,102.525,102.5,102.515,63241586.0
2006-03-02 21:42:00,102.52,102.52,102.5,102.5,41792580.0
2006-03-02 21:43:00,102.5,102.505,102.49,102.505,49562316.0
2006-03-02 21:44:00,102.51,102.51,102.495,102.495,30951883.0
2006-03-02 21:45:00,102.495,102.505,102.49,102.493,106092423.0
2006-03-02 21:46:00,102.505,102.505,102.448,102.47,88989673.0
2006-03-02 21:47:00,102.465,102.469,102.44,102.455,65228244.0
2006-03-02 21:48:00,102.445,102.468,102.409,102.445,29409489.0
2006-03-02 21:49:00,102.45,102.469,102.448,102.448,71307735.0
2006-03-02 21:50:00,102.46,102.475,102.441,102.465,74824183.0
2006-03-02 21:51:00,102.46,102.46,102.418,102.435,186852422.0
2006-03-02 21:52:00,102.435,102.46,102.433,102.435,191578471.0
2006-03-02 21:53:00,102.45,102.45,102.425,102.425,125847013.0
2006-03-02 21:54:00,102.415,102.415,102.38,102.4,66904834.0
2006-03-02 21:55:00,102.387,102.398,102.384,102.39,20838940.0
2006-03-02 21:56:00,102.395,102.395,102.38,102.38,8294547.0
2006-03-02 21:57:00,102.38,102.39,102.368,102.368,65445122.0
2006-03-02 21:58:00,102.37,102.38,102.365,102.37,65916702.0
2006-03-02 21:59:00,102.365,102.385,102.365,102.365,42224876.0
2006-03-02 22:00:00,102.37,102.37,102.355,102.37,40745621.0
2006-03-02 22:01:00,102.362,102.37,102.362,102.37,19336183.0
2006-03-02 22:02:00,102.37,102.37,102.345,102.35,5556521.0
2006-03-02 22:03:00,102.35,102.38,102.35,102.38,16424525.0
2006-03-02 22:04:00,102.375,102.385,102.375,102.385,5987361.0
2006-03-02 22:05:00,102.395,102.395,102.375,102.385,123121470.0
2006-03-02 22:06:00,102.375,102.388,102.375,102.388,13036340.0
2006-03-02 22:07:00,102.4,102.405,102.39,102.395,18345943.0
2006-03-02 22:08:00,102.4,102.43,102.4,102.42,31145468.0
2006-03-02 22:09:00,102.375,102.453,102.375,102.403,57043999.0
2006-03-02 22:10:00,102.405,102.42,102.389,102.395,65977975.0
2006-03-02 22:11:00,102.4,102.405,102.39,102.39,12806694.0
2006-03-02 22:12:00,102.393,102.405,102.393,102.405,3250269.0
2006-03-02 22:13:00,102.395,102.395,102.387,102.387,9039165.0
2006-03-02 22:14:00,102.403,102.403,102.403,102.403,501173.0
2006-03-02 22:15:00,102.395,102.4,102.39,102.39,158046429.0
2006-03-02 22:16:00,102.393,102.4,102.39,102.4,84957939.0
2006-03-02 22:17:00,102.4,102.4,102.375,102.39,6324245.0
2006-03-02 22:18:00,102.39,102.39,102.382,102.382,251026834.0
2006-03-02 22:19:00,102.38,102.395,102.38,102.395,25384759.0
2006-03-02 22:20:00,102.395,102.4,102.35,102.39,12120065.0
2006-03-02 22:21:00,102.398,102.42,102.398,102.42,18486372.0
2006-03-02 22:22:00,102.42,102.42,102.4,102.42,27035091.0
2006-03-02 22:23:00,102.42,102.44,102.42,102.44,35603330.0
2006-03-02 22:24:00,102.445,102.448,102.417,102.417,77364002.0
2006-03-02 22:25:00,102.425,102.429,102.42,102.42,7216956.0
2006-03-02 22:26:00,102.42,102.42,102.41,102.41,52374111.0
2006-03-02 22:27:00,102.413,102.418,102.405,102.405,58766022.0
2006-03-02 22:28:00,102.405,102.42,102.4,102.4,152200019.0
2006-03-02 22:29:00,102.395,102.407,102.375,102.375,39792724.0
2006-03-02 22:30:00,102.375,102.385,102.357,102.357,29571889.0
2006-03-02 22:31:00,102.365,102.38,102.363,102.37,49583938.0
2006-03-02 22:32:00,102.365,102.395,102.365,102.395,144822714.0
2006-03-02 22:33:00,102.383,102.415,102.383,102.39,98282297.0
2006-03-02 22:34:00,102.4,102.407,102.357,102.39,154655444.0
2006-03-02 22:35:00,102.39,102.415,102.389,102.4,119465723.0
2006-03-02 22:36:00,102.39,102.403,102.39,102.395,47214774.0
2006-03-02 22:37:00,102.4,102.405,102.38,102.38,142266586.0
2006-03-02 22:38:00,102.375,102.39,102.365,102.375,33375163.0
2006-03-02 22:39:00,102.377,102.385,102.37,102.375,281983332.0
2006-03-02 22:40:00,102.39,102.39,102.355,102.355,38584720.0
2006-03-02 22:41:00,102.353,102.374,102.353,102.363,71309500.0
2006-03-02 22:42:00,102.37,102.37,102.355,102.37,51474026.0
2006-03-02 22:43:00,102.368,102.368,102.34,102.34,133437192.0
2006-03-02 22:44:00,102.345,102.355,102.345,102.355,22237401.0
2006-03-02 22:45:00,102.343,102.37,102.307,102.35,15283481.0
2006-03-02 22:46:00,102.37,102.38,102.358,102.37,33429828.0
2006-03-02 22:47:00,102.37,102.37,102.363,102.37,68291413.0
2006-03-02 22:48:00,102.36,102.375,102.36,102.36,89101354.0
2006-03-02 22:49:00,102.357,102.36,102.347,102.355,26577218.0
2006-03-02 22:50:00,102.36,102.36,102.355,102.355,55974074.0
2006-03-02 22:51:00,102.355,102.38,102.355,102.37,78431135.0
2006-03-02 22:52:00,102.357,102.39,102.357,102.36,61941610.0
2006-03-02 22:53:00,102.355,102.36,102.35,102.36,130684081.0
2006-03-02 22:54:00,102.365,102.372,102.36,102.36,158995878.0
2006-03-02 22:55:00,102.365,102.37,102.365,102.37,41606246.0
2006-03-02 22:56:00,102.37,102.37,102.358,102.365,142270201.0
2006-03-02 22:57:00,102.37,102.37,102.353,102.355,88856791.0
2006-03-02 22:58:00,102.345,102.365,102.345,102.36,60280850.0
2006-03-02 22:59:00,102.35,102.351,102.32,102.327,88134654.0
2006-03-02 23:00:00,102.332,102.34,102.33,102.335,32838308.0
2006-03-02 23:01:00,102.34,102.345,102.33,102.333,31894306.0
2006-03-02 23:02:00,102.335,102.335,102.33,102.335,46706373.0
2006-03-02 23:03:00,102.34,102.34,102.325,102.335,70711981.0
2006-03-02 23:04:00,102.333,102.343,102.324,102.325,34442550.0
2006-03-02 23:05:00,102.317,102.335,102.317,102.325,121121936.0
2006-03-02 23:06:00,102.32,102.34,102.32,102.34,120154263.0
2006-03-02 23:07:00,102.335,102.345,102.333,102.333,29456416.0
2006-03-02 23:08:00,102.34,102.34,102.325,102.33,76030261.0
2006-03-02 23:09:00,102.335,102.345,102.33,102.33,72090023.0
2006-03-02 23:10:00,102.335,102.338,102.327,102.33,50230853.0
2006-03-02 23:11:00,102.335,102.335,102.323,102.33,70597474.0
2006-03-02 23:12:00,102.322,102.335,102.32,102.325,27546018.0
2006-03-02 23:13:00,102.315,102.335,102.315,102.33,56600233.0
2006-03-02 23:14:00,102.32,102.335,102.32,102.325,46064606.0
2006-03-02 23:15:00,102.322,102.33,102.322,102.325,55946268.0
2006-03-02 23:16:00,102.335,102.335,102.275,102.275,99018160.0
2006-03-02 23:17:00,102.325,102.327,102.323,102.323,69358073.0
2006-03-02 23:18:00,102.32,102.331,102.31,102.32,18179238.0
2006-03-02 23:19:00,102.315,102.32,102.305,102.315,219318560.0
2006-03-02 23:20:00,102.32,102.32,102.3,102.32,76598748.0
2006-03-02 23:21:00,102.32,102.32,102.285,102.315,58128214.0
2006-03-02 23:22:00,102.315,102.325,102.3,102.325,108363173.0
2006-03-02 23:23:00,102.323,102.323,102.269,102.31,26803564.0
2006-03-02 23:24:00,102.307,102.33,102.307,102.325,12139262.0
2006-03-02 23:25:00,102.32,102.325,102.305,102.305,30221335.0
2006-03-02 23:26:00,102.313,102.34,102.309,102.34,22989809.0
2006-03-02 23:27:00,102.34,102.34,102.315,102.32,59989484.0
2006-03-02 23:28:00,102.325,102.325,102.305,102.305,148926743.0
2006-03-02 23:29:00,102.31,102.332,102.31,102.332,33877745.0
2006-03-02 23:30:00,102.332,102.332,102.313,102.313,226319855.0
2006-03-02 23:31:00,102.32,102.329,102.32,102.323,79260425.0
2006-03-02 23:32:00,102.323,102.341,102.323,102.325,17206323.0
2006-03-02 23:33:00,102.335,102.335,102.317,102.335,26429313.0
2006-03-02 23:34:00,102.323,102.36,102.323,102.35,136009934.0
2006-03-02 23:35:00,102.347,102.362,102.343,102.343,131578006.0
2006-03-02 23:36:00,102.34,102.35,102.335,102.335,50531827.0
2006-03-02 23:37:00,102.34,102.35,102.337,102.35,92937018.0
2006-03-02 23:38:00,102.335,102.35,102.335,102.347,45821428.0
2006-03-02 23:39:00,102.345,102.365,102.34,102.35,53706168.0
2006-03-02 23:40:00,102.345,102.35,102.335,102.35,86158162.0
2006-03-02 23:41:00,102.343,102.357,102.34,102.345,154337961.0
2006-03-02 23:42:00,102.35,102.35,102.34,102.35,37954234.0
2006-03-02 23:43:00,102.345,102.372,102.345,102.358,45822824.0
2006-03-02 23:44:00,102.365,102.37,102.36,102.37,31909291.0
2006-03-02 23:45:00,102.37,102.37,102.357,102.37,22470760.0
2006-03-02 23:46:00,102.365,102.375,102.36,102.37,44396396.0
2006-03-02 23:47:00,102.368,102.375,102.355,102.365,71088412.0
2006-03-02 23:48:00,102.365,102.395,102.365,102.395,41627285.0
2006-03-02 23:49:00,102.4,102.4,102.395,102.395,74767516.0
2006-03-02 23:50:00,102.39,102.404,102.379,102.38,68867241.0
2006-03-02 23:51:00,102.39,102.397,102.365,102.365,50217695.0
2006-03-02 23:52:00,102.37,102.375,102.325,102.375,47486437.0
2006-03-02 23:53:00,102.36,102.37,102.355,102.355,112268559.0
2006-03-02 23:54:00,102.36,102.385,102.358,102.385,7311957.0
2006-03-02 23:55:00,102.38,102.38,102.35,102.35,134555990.0
2006-03-02 23:56:00,102.36,102.376,102.36,102.365,132285870.0
2006-03-02 23:57:00,102.365,102.375,102.36,102.37,187062780.0
2006-03-02 23:58:00,102.358,102.39,102.358,102.39,30176855.0
2006-03-02 23:59:00,102.385,102.395,102.38,102.385,11265150.0
2006-03-03 00:00:00,102.385,102.39,102.375,102.383,396772541.0
2006-03-03 00:30:00,102.383,102.398,102.383,102.385,91946497.0
2006-03-03 00:31:00,102.375,102.38,102.373,102.38,10313981.0
2006-03-03 00:32:00,102.377,102.38,102.37,102.38,25688402.0
2006-03-03 00:33:00,102.38,102.4,102.379,102.4,26732106.0
2006-03-03 00:34:00,102.4,102.43,102.4,102.43,60858233.0
2006-03-03 00:35:00,102.44,102.44,102.405,102.42,37263012.0
2006-03-03 00:36:00,102.415,102.415,102.346,102.377,74231720.0
2006-03-03 00:37:00,102.385,102.397,102.385,102.39,172034961.0
2006-03-03 00:38:00,102.385,102.4,102.365,102.365,52922094.0
2006-03-03 00:39:00,102.365,102.37,102.357,102.357,73367975.0
2006-03-03 00:40:00,102.365,102.365,102.31,102.31,44175588.0
2006-03-03 00:41:00,102.355,102.355,102.33,102.33,141176210.0
2006-03-03 00:42:00,102.32,102.342,102.32,102.32,39116477.0
2006-03-03 00:43:00,102.315,102.355,102.315,102.345,36995033.0
2006-03-03 00:44:00,102.345,102.35,102.34,102.342,80937616.0
2006-03-03 00:45:00,102.35,102.375,102.35,102.375,28051138.0
2006-03-03 00:46:00,102.375,102.39,102.358,102.358,113585136.0
2006-03-03 00:47:00,102.365,102.37,102.34,102.37,69627539.0
2006-03-03 00:48:00,102.375,102.375,102.352,102.353,15849377.0
2006-03-03 00:49:00,102.355,102.37,102.35,102.37,162402141.0
2006-03-03 00:50:00,102.36,102.375,102.36,102.37,101741024.0
2006-03-03 00:51:00,102.365,102.367,102.355,102.36,37918364.0
2006-03-03 00:52:00,102.36,102.37,102.349,102.35,85329107.0
2006-03-03 00:53:00,102.35,102.35,102.34,102.342,58898976.0
2006-03-03 00:54:00,102.35,102.35,102.337,102.345,238184836.0
2006-03-03 00:55:00,102.35,102.36,102.345,102.36,102888363.0
2006-03-03 00:56:00,102.36,102.365,102.345,102.353,66919710.0
2006-03-03 00:57:00,102.35,102.382,102.327,102.365,69594158.0
2006-03-03 00:58:00,102.37,102.375,102.363,102.365,68613335.0
2006-03-03 00:59:00,102.365,102.375,102.36,102.363,12396617.0
2006-03-03 01:00:00,102.363,102.37,102.315,102.37,401159420.0
2006-03-03 01:01:00,102.36,102.375,102.36,102.36,359536812.0
2006-03-03 01:02:00,102.365,102.375,102.34,102.36,91797165.0
2006-03-03 01:03:00,102.365,102.4,102.365,102.4,218918342.0
2006-03-03 01:04:00,102.393,102.403,102.389,102.39,78281767.0
2006-03-03 01:05:00,102.385,102.385,102.365,102.365,273716880.0
2006-03-03 01:06:00,102.365,102.37,102.355,102.355,76063732.0
2006-03-03 01:07:00,102.365,102.37,102.355,102.36,114508802.0
2006-03-03 01:08:00,102.365,102.37,102.358,102.37,30953736.0
2006-03-03 01:09:00,102.36,102.375,102.36,102.37,28881647.0
2006-03-03 01:10:00,102.37,102.375,102.355,102.37,120249004.0
2006-03-03 01:11:00,102.37,102.38,102.365,102.37,50611460.0
2006-03-03 01:12:00,102.37,102.39,102.37,102.39,74393420.0
2006-03-03 01:13:00,102.387,102.395,102.375,102.39,71335390.0
2006-03-03 01:14:00,102.385,102.396,102.339,102.375,76754122.0
2006-03-03 01:15:00,102.37,102.385,102.37,102.385,54368547.0
2006-03-03 01:16:00,102.39,102.39,102.364,102.367,383599631.0
2006-03-03 01:17:00,102.375,102.385,102.367,102.373,126674153.0
2006-03-03 01:18:00,102.37,102.38,102.325,102.375,54658175.0
2006-03-03 01:19:00,102.375,102.375,102.355,102.362,44291896.0
2006-03-03 01:20:00,102.363,102.377,102.357,102.36,195406194.0
2006-03-03 01:21:00,102.35,102.36,102.35,102.35,108297994.0
2006-03-03 01:22:00,102.36,102.36,102.348,102.36,71742475.0
2006-03-03 01:23:00,102.315,102.371,102.315,102.34,222443139.0
2006-03-03 01:24:00,102.335,102.35,102.325,102.325,38619192.0
2006-03-03 01:25:00,102.33,102.33,102.315,102.32,58557061.0
2006-03-03 01:26:00,102.313,102.33,102.295,102.325,146253443.0
2006-03-03 01:27:00,102.33,102.33,102.295,102.315,33494425.0
2006-03-03 01:28:00,102.315,102.355,102.305,102.35,44702957.0
2006-03-03 01:29:00,102.35,102.35,102.314,102.315,12382711.0
2006-03-03 01:30:00,102.32,102.32,102.1,102.1,290431537.0
2006-03-03 01:31:00,102.093,102.185,102.09,102.17,60319102.0
2006-03-03 01:32:00,102.157,102.175,102.12,102.16,88504413.0
2006-03-03 01:33:00,102.165,102.165,102.09,102.09,86661399.0
2006-03-03 01:34:00,102.09,102.091,102.045,102.045,96408178.0
2006-03-03 01:35:00,102.043,102.095,102.043,102.095,104814325.0
2006-03-03 01:36:00,102.09,102.15,102.047,102.15,18434309.0
2006-03-03 01:37:00,102.145,102.148,102.105,102.115,79505749.0
2006-03-03 01:38:00,102.125,102.125,102.09,102.11,37041036.0
2006-03-03 01:39:00,102.112,102.13,102.111,102.13,129619911.0
2006-03-03 01:40:00,102.12,102.127,102.105,102.105,60237808.0
2006-03-03 01:41:00,102.098,102.135,102.098,102.135,16528344.0
2006-03-03 01:42:00,102.125,102.143,102.125,102.125,55083482.0
2006-03-03 01:43:00,102.125,102.133,102.115,102.133,91079734.0
2006-03-03 01:44:00,102.135,102.185,102.125,102.185,8759762.0
2006-03-03 01:45:00,102.182,102.223,102.182,102.223,74963833.0
2006-03-03 01:46:00,102.22,102.244,102.216,102.225,13382521.0
2006-03-03 01:47:00,102.22,102.22,102.202,102.205,107978534.0
2006-03-03 01:48:00,102.203,102.219,102.203,102.217,45604904.0
2006-03-03 01:49:00,102.22,102.221,102.196,102.22,31607145.0
2006-03-03 01:50:00,102.23,102.238,102.225,102.23,123099972.0
2006-03-03 01:51:00,102.235,102.235,102.19,102.225,215124250.0
2006-03-03 01:52:00,102.235,102.27,102.205,102.265,36703298.0
2006-03-03 01:53:00,102.252,102.292,102.25,102.27,50813320.0
2006-03-03 01:54:00,102.275,102.285,102.22,102.285,56072241.0
2006-03-03 01:55:00,102.273,102.273,102.245,102.245,89113149.0
2006-03-03 01:56:00,102.25,102.25,102.21,102.235,275857395.0
2006-03-03 01:57:00,102.233,102.25,102.172,102.25,94575302.0
2006-03-03 01:58:00,102.25,102.265,102.24,102.24,156643648.0
2006-03-03 01:59:00,102.245,102.25,102.24,102.243,122164300.0
2006-03-03 02:00:00,102.245,102.295,102.245,102.295,12471106.0
2006-03-03 02:01:00,102.3,102.308,102.275,102.308,27495996.0
2006-03-03 02:02:00,102.32,102.345,102.32,102.345,204596717.0
2006-03-03 02:03:00,102.345,102.345,102.295,102.3,127075767.0
2006-03-03 02:04:00,102.29,102.31,102.29,102.3,134569447.0
2006-03-03 02:05:00,102.305,102.305,102.28,102.28,7342060.0
2006-03-03 02:06:00,102.275,102.284,102.26,102.28,105754108.0
2006-03-03 02:07:00,102.295,102.3,102.252,102.3,45907228.0
2006-03-03 02:08:00,102.295,102.325,102.295,102.31,45727277.0
2006-03-03 02:09:00,102.3,102.31,102.295,102.3,69171597.0
2006-03-03 02:10:00,102.305,102.31,102.305,102.31,71808985.0
2006-03-03 02:11:00,102.305,102.335,102.305,102.335,42835242.0
2006-03-03 02:12:00,102.335,102.403,102.32,102.398,71431282.0
2006-03-03 02:13:00,102.4,102.5,102.4,102.445,40741853.0
2006-03-03 02:14:00,102.45,102.45,102.41,102.41,23424121.0
2006-03-03 02:15:00,102.41,102.41,102.396,102.405,32690597.0
2006-03-03 02:16:00,102.398,102.441,102.398,102.435,46039209.0
2006-03-03 02:17:00,102.43,102.47,102.43,102.47,38268030.0
2006-03-03 02:18:00,102.465,102.51,102.443,102.443,149421977.0
2006-03-03 02:19:00,102.45,102.45,102.421,102.445,82204145.0
2006-03-03 02:20:00,102.45,102.456,102.435,102.455,58985360.0
2006-03-03 02:21:00,102.457,102.457,102.375,102.405,46218911.0
2006-03-03 02:22:00,102.42,102.455,102.42,102.43,101216530.0
2006-03-03 02:23:00,102.425,102.44,102.425,102.43,54428936.0
2006-03-03 02:24:00,102.433,102.433,102.387,102.407,128808618.0
2006-03-03 02:25:00,102.41,102.42,102.407,102.413,138998405.0
2006-03-03 02:26:00,102.425,102.425,102.407,102.425,25498614.0
2006-03-03 02:27:00,102.415,102.42,102.41,102.413,18989432.0
2006-03-03 02:28:00,102.413,102.441,102.413,102.42,86576105.0
2006-03-03 02:29:00,102.413,102.44,102.413,102.422,212566780.0
2006-03-03 02:30:00,102.422,102.463,102.422,102.45,31762371.0
2006-03-03 02:31:00,102.445,102.57,102.445,102.515,160723874.0
2006-03-03 02:32:00,102.51,102.53,102.503,102.53,63541454.0
2006-03-03 02:33:00,102.53,102.552,102.526,102.533,25219184.0
2006-03-03 02:34:00,102.525,102.528,102.52,102.52,33475115.0
2006-03-03 02:35:00,102.525,102.525,102.515,102.517,11977566.0
2006-03-03 02:36:00,102.52,102.52,102.457,102.503,27612614.0
2006-03-03 02:37:00,102.505,102.605,102.505,102.605,112831288.0
2006-03-03 02:38:00,102.605,102.63,102.564,102.59,57954349.0
2006-03-03 02:39:00,102.59,102.59,102.575,102.58,80384878.0
2006-03-03 02:40:00,102.575,102.595,102.575,102.595,199816471.0
2006-03-03 02:41:00,102.6,102.62,102.6,102.62,18069016.0
2006-03-03 02:42:00,102.623,102.645,102.623,102.635,66194000.0
2006-03-03 02:43:00,102.585,102.735,102.585,102.705,99107354.0
2006-03-03 02:44:00,102.695,102.717,102.672,102.672,56989169.0
2006-03-03 02:45:00,102.675,102.675,102.627,102.64,42002923.0
2006-03-03 02:46:00,102.65,102.67,102.65,102.665,55676010.0
2006-03-03 02:47:00,102.675,102.675,102.65,102.662,25816324.0
2006-03-03 02:48:00,102.67,102.695,102.67,102.695,73188342.0
2006-03-03 02:49:00,102.69,102.71,102.69,102.695,48919802.0
2006-03-03 02:50:00,102.69,102.69,102.675,102.675,68657167.0
2006-03-03 02:51:00,102.67,102.71,102.67,102.71,80285386.0
2006-03-03 02:52:00,102.703,102.715,102.703,102.705,31625957.0
2006-03-03 02:53:00,102.71,102.71,102.7,102.7,131387937.0
2006-03-03 02:54:00,102.705,102.787,102.705,102.787,122854184.0
2006-03-03 02:55:00,102.795,102.95,102.795,102.913,33361635.0
2006-03-03 02:56:00,102.915,102.915,102.87,102.88,64418311.0
2006-03-03 02:57:00,102.875,102.905,102.865,102.865,45109497.0
2006-03-03 02:58:00,102.863,102.88,102.852,102.88,29204566.0
2006-03-03 02:59:00,102.875,102.922,102.87,102.922,31096883.0
2006-03-03 03:00:00,102.917,102.97,102.91,102.91,85968250.0
2006-03-03 03:01:00,102.92,102.955,102.915,102.915,58146860.0
2006-03-03 03:02:00,102.925,102.942,102.925,102.93,90920690.0
2006-03-03 03:03:00,102.925,102.925,102.87,102.89,141731617.0
2006-03-03 03:04:00,102.88,102.9,102.865,102.865,38790085.0
2006-03-03 03:05:00,102.86,102.862,102.845,102.845,150123571.0
2006-03-03 03:06:00,102.84,102.84,102.805,102.805,134476314.0
2006-03-03 03:07:00,102.81,102.81,102.767,102.767,68717114.0
2006-03-03 03:08:00,102.78,102.805,102.78,102.805,77241613.0
2006-03-03 03:09:00,102.805,102.805,102.765,102.79,51390077.0
2006-03-03 03:10:00,102.785,102.797,102.76,102.797,24258139.0
2006-03-03 03:11:00,102.8,102.8,102.762,102.79,89030127.0
2006-03-03 03:12:00,102.8,102.813,102.79,102.79,65064227.0
2006-03-03 03:13:00,102.79,102.8,102.78,102.78,32893662.0
2006-03-03 03:14:00,102.77,102.82,102.762,102.803,16164443.0
2006-03-03 03:15:00,102.815,102.815,102.798,102.805,21583423.0
2006-03-03 03:16:00,102.8,102.815,102.8,102.808,145324760.0
2006-03-03 03:17:00,102.81,102.84,102.81,102.84,48569567.0
2006-03-03 03:18:00,102.833,102.843,102.807,102.843,74358185.0
2006-03-03 03:19:00,102.845,102.845,102.83,102.83,39675805.0
2006-03-03 03:20:00,102.815,102.815,102.775,102.797,301586452.0
2006-03-03 03:21:00,102.795,102.795,102.755,102.785,34791164.0
2006-03-03 03:22:00,102.79,102.79,102.765,102.79,138216832.0
2006-03-03 03:23:00,102.785,102.79,102.78,102.78,45190250.0
2006-03-03 03:24:00,102.79,102.79,102.765,102.79,109954653.0
2006-03-03 03:25:00,102.79,102.795,102.745,102.79,152085210.0
2006-03-03 03:26:00,102.78,102.79,102.775,102.783,100298293.0
2006-03-03 03:27:00,102.795,102.795,102.775,102.775,155389187.0
2006-03-03 03:28:00,102.78,102.79,102.77,102.785,51355710.0
2006-03-03 03:29:00,102.777,102.805,102.777,102.805,27606320.0
2006-03-03 03:30:00,102.805,102.848,102.805,102.835,41913549.0
2006-03-03 03:31:00,102.84,102.84,102.815,102.835,152520313.0
2006-03-03 03:32:00,102.835,102.847,102.81,102.823,55029519.0
2006-03-03 03:33:00,102.82,102.836,102.82,102.83,53954996.0
2006-03-03 03:34:00,102.83,102.835,102.81,102.835,7351490.0
2006-03-03 03:35:00,102.827,102.845,102.827,102.845,79748481.0
2006-03-03 03:36:00,102.84,102.86,102.827,102.86,32702609.0
2006-03-03 03:37:00,102.86,102.875,102.847,102.85,27151845.0
2006-03-03 03:38:00,102.85,102.868,102.85,102.868,17785620.0
2006-03-03 03:39:00,102.86,102.86,102.812,102.835,11992939.0
2006-03-03 03:40:00,102.835,102.835,102.83,102.83,27374916.0
2006-03-03 03:41:00,102.832,102.86,102.832,102.86,273539114.0
2006-03-03 03:42:00,102.86,102.865,102.86,102.865,3409177.0
2006-03-03 03:43:00,102.87,102.87,102.823,102.823,83259448.0
2006-03-03 03:44:00,102.82,102.835,102.81,102.835,155864329.0
2006-03-03 03:45:00,102.843,102.843,102.843,102.843,520645.0
2006-03-03 03:46:00,102.827,102.835,102.827,102.835,10025693.0
2006-03-03 03:47:00,102.845,102.846,102.843,102.843,3146436.0
2006-03-03 03:48:00,102.84,102.849,102.84,102.84,12601294.0
2006-03-03 03:49:00,102.835,102.835,102.81,102.815,56731222.0
2006-03-03 03:50:00,102.813,102.829,102.775,102.775,55701592.0
2006-03-03 03:51:00,102.812,102.812,102.812,102.812,3844864.0
2006-03-03 03:52:00,102.815,102.833,102.815,102.82,16863628.0
2006-03-03 03:53:00,102.808,102.818,102.805,102.805,12675099.0
2006-03-03 03:54:00,102.81,102.825,102.806,102.825,99723744.0
2006-03-03 03:55:00,102.815,102.815,102.815,102.815,5679530.0
2006-03-03 03:56:00,102.82,102.82,102.78,102.8,17846924.0
2006-03-03 03:57:00,102.8,102.8,102.784,102.79,5155908.0
2006-03-03 03:58:00,102.79,102.79,102.772,102.772,19014833.0
2006-03-03 03:59:00,102.78,102.785,102.768,102.77,38790577.0
2006-03-03 04:00:00,102.765,102.777,102.765,102.775,45772227.0
2006-03-03 04:01:00,102.78,102.786,102.77,102.77,65497520.0
2006-03-03 04:02:00,102.768,102.784,102.768,102.77,66193103.0
2006-03-03 04:03:00,102.77,102.77,102.76,102.765,8436277.0
2006-03-03 04:04:00,102.76,102.779,102.76,102.767,19846609.0
2006-03-03 04:05:00,102.78,102.78,102.75,102.765,62674315.0
2006-03-03 04:06:00,102.775,102.775,102.75,102.77,116795371.0
2006-03-03 04:07:00,102.755,102.771,102.755,102.755,205754986.0
2006-03-03 04:08:00,102.755,102.78,102.755,102.78,196935507.0
2006-03-03 04:09:00,102.785,102.785,102.765,102.78,80917251.0
2006-03-03 04:10:00,102.768,102.82,102.768,102.82,65085557.0
2006-03-03 04:11:00,102.815,102.828,102.782,102.825,31386861.0
2006-03-03 04:12:00,102.835,102.841,102.824,102.825,67052061.0
2006-03-03 04:13:00,102.83,102.835,102.818,102.835,95780509.0
2006-03-03 04:14:00,102.823,102.823,102.795,102.795,100829146.0
2006-03-03 04:15:00,102.795,102.799,102.79,102.79,29480792.0
2006-03-03 04:16:00,102.785,102.81,102.785,102.8,46655669.0
2006-03-03 04:17:00,102.8,102.8,102.77,102.79,39252914.0
2006-03-03 04:18:00,102.785,102.79,102.775,102.775,65828656.0
2006-03-03 04:19:00,102.785,102.789,102.782,102.782,26587146.0
2006-03-03 04:20:00,102.785,102.8,102.785,102.8,23055078.0
2006-03-03 04:21:00,102.79,102.82,102.785,102.82,53590419.0
2006-03-03 04:22:00,102.82,102.84,102.815,102.828,29504923.0
2006-03-03 04:23:00,102.825,102.86,102.823,102.86,258138355.0
2006-03-03 04:24:00,102.815,102.875,102.815,102.825,33189247.0
2006-03-03 04:25:00,102.875,102.878,102.869,102.87,14951965.0
2006-03-03 04:26:00,102.865,102.868,102.858,102.86,72466404.0
2006-03-03 04:27:00,102.857,102.857,102.845,102.845,43043593.0
2006-03-03 04:28:00,102.82,102.865,102.82,102.853,55456598.0
2006-03-03 04:29:00,102.853,102.865,102.85,102.85,169216200.0
2006-03-03 04:30:00,102.865,102.865,102.848,102.86,16534113.0
2006-03-03 04:31:00,102.865,102.865,102.848,102.852,37738245.0
2006-03-03 04:32:00,102.86,102.86,102.83,102.86,14538511.0
2006-03-03 04:33:00,102.85,102.862,102.833,102.833,42861476.0
2006-03-03 04:34:00,102.845,102.853,102.837,102.837,126075922.0
2006-03-03 04:35:00,102.85,102.85,102.825,102.825,95225568.0
2006-03-03 04:36:00,102.822,102.836,102.815,102.815,134350125.0
2006-03-03 04:37:00,102.82,102.83,102.81,102.81,229544917.0
2006-03-03 04:38:00,102.815,102.825,102.807,102.807,131214638.0
2006-03-03 04:39:00,102.812,102.825,102.812,102.82,11163677.0
2006-03-03 04:40:00,102.82,102.82,102.794,102.797,26567454.0
2006-03-03 04:41:00,102.795,102.803,102.79,102.79,64701853.0
2006-03-03 04:42:00,102.8,102.8,102.792,102.795,6229587.0
2006-03-03 04:43:00,102.785,102.79,102.765,102.765,18886634.0
2006-03-03 04:44:00,102.77,102.778,102.77,102.775,10145562.0
2006-03-03 04:45:00,102.78,102.78,102.775,102.78,147169929.0
2006-03-03 04:46:00,102.775,102.78,102.767,102.775,120588775.0
2006-03-03 04:47:00,102.78,102.78,102.764,102.765,157054712.0
2006-03-03 04:48:00,102.77,102.77,102.757,102.77,111308683.0
2006-03-03 04:49:00,102.765,102.765,102.75,102.75,144520702.0
2006-03-03 04:50:00,102.75,102.755,102.738,102.745,53053046.0
2006-03-03 04:51:00,102.745,102.755,102.735,102.742,42796305.0
2006-03-03 04:52:00,102.75,102.753,102.735,102.753,15503467.0
2006-03-03 04:53:00,102.74,102.745,102.735,102.735,58024143.0
2006-03-03 04:54:00,102.74,102.74,102.715,102.715,46370611.0
2006-03-03 04:55:00,102.715,102.737,102.715,102.725,100842278.0
2006-03-03 04:56:00,102.725,102.73,102.72,102.72,8515355.0
2006-03-03 04:57:00,102.73,102.73,102.715,102.73,45440537.0
2006-03-03 04:58:00,102.725,102.74,102.724,102.725,78643765.0
2006-03-03 04:59:00,102.725,102.73,102.72,102.725,125694793.0
2006-03-03 05:00:00,102.73,102.73,102.705,102.725,92056999.0
2006-03-03 05:01:00,102.723,102.735,102.723,102.73,83901312.0
2006-03-03 05:02:00,102.73,102.746,102.73,102.735,86253545.0
2006-03-03 05:03:00,102.733,102.74,102.73,102.73,22673724.0
2006-03-03 05:04:00,102.735,102.74,102.73,102.74,63205259.0
2006-03-03 05:05:00,102.74,102.756,102.732,102.75,110097141.0
2006-03-03 05:06:00,102.743,102.756,102.743,102.75,76168674.0
2006-03-03 05:07:00,102.755,102.756,102.74,102.745,102124474.0
2006-03-03 05:08:00,102.74,102.759,102.74,102.755,12319937.0
2006-03-03 05:09:00,102.753,102.758,102.75,102.75,136156219.0
2006-03-03 05:10:00,102.743,102.755,102.743,102.755,75053264.0
2006-03-03 05:11:00,102.76,102.765,102.75,102.76,59966482.0
2006-03-03 05:12:00,102.753,102.758,102.701,102.745,23333838.0
2006-03-03 05:13:00,102.74,102.755,102.738,102.738,41345557.0
2006-03-03 05:14:00,102.74,102.75,102.695,102.74,23063231.0
2006-03-03 05:15:00,102.75,102.75,102.74,102.747,147647534.0
2006-03-03 05:16:00,102.745,102.75,102.74,102.747,45925567.0
2006-03-03 05:17:00,102.745,102.745,102.73,102.73,48625191.0
2006-03-03 05:18:00,102.735,102.745,102.73,102.73,86734122.0
2006-03-03 05:19:00,102.735,102.751,102.735,102.74,140533856.0
2006-03-03 05:20:00,102.75,102.75,102.72,102.75,10535527.0
2006-03-03 05:21:00,102.742,102.75,102.74,102.75,26572733.0
2006-03-03 05:22:00,102.747,102.75,102.737,102.75,111478390.0
2006-03-03 05:23:00,102.75,102.75,102.74,102.743,194358302.0
2006-03-03 05:24:00,102.743,102.745,102.74,102.74,129745247.0
2006-03-03 05:25:00,102.72,102.75,102.72,102.75,55742992.0
2006-03-03 05:26:00,102.74,102.75,102.738,102.742,68845275.0
2006-03-03 05:27:00,102.75,102.75,102.735,102.745,116038323.0
2006-03-03 05:28:00,102.745,102.761,102.74,102.74,151441899.0
2006-03-03 05:29:00,102.743,102.76,102.743,102.75,99494653.0
2006-03-03 05:30:00,102.745,102.785,102.724,102.76,130711643.0
2006-03-03 05:31:00,102.75,102.773,102.75,102.773,219176830.0
2006-03-03 05:32:00,102.78,102.78,102.77,102.773,56956185.0
2006-03-03 05:33:00,102.775,102.805,102.775,102.805,286431923.0
2006-03-03 05:34:00,102.805,102.805,102.79,102.8,15482017.0
2006-03-03 05:35:00,102.8,102.8,102.787,102.787,75821679.0
2006-03-03 05:36:00,102.795,102.805,102.792,102.8,88480951.0
2006-03-03 05:37:00,102.805,102.825,102.805,102.815,42839594.0
2006-03-03 05:38:00,102.805,102.809,102.8,102.8,27503001.0
2006-03-03 05:39:00,102.795,102.821,102.793,102.802,146407108.0
2006-03-03 05:40:00,102.81,102.81,102.795,102.81,122772335.0
2006-03-03 05:41:00,102.815,102.82,102.811,102.82,97767812.0
2006-03-03 05:42:00,102.815,102.853,102.815,102.84,76030425.0
2006-03-03 05:43:00,102.843,102.844,102.812,102.825,120730836.0
2006-03-03 05:44:00,102.825,102.835,102.825,102.835,83921497.0
2006-03-03 05:45:00,102.835,102.835,102.815,102.815,30632970.0
2006-03-03 05:46:00,102.82,102.845,102.82,102.845,109165299.0
2006-03-03 05:47:00,102.845,102.855,102.845,102.855,35815149.0
2006-03-03 05:48:00,102.82,102.855,102.82,102.855,36173560.0
2006-03-03 05:49:00,102.845,102.855,102.837,102.85,135791492.0
2006-03-03 05:50:00,102.84,102.855,102.84,102.845,55578269.0
2006-03-03 05:51:00,102.845,102.85,102.837,102.837,49428169.0
2006-03-03 05:52:00,102.85,102.85,102.842,102.845,47456173.0
2006-03-03 05:53:00,102.845,102.847,102.837,102.843,39697507.0
2006-03-03 05:54:00,102.84,102.855,102.84,102.855,218253815.0
2006-03-03 05:55:00,102.843,102.85,102.835,102.85,44457553.0
2006-03-03 05:56:00,102.84,102.85,102.835,102.85,40288762.0
2006-03-03 05:57:00,102.85,102.85,102.82,102.82,16985313.0
2006-03-03 05:58:00,102.823,102.83,102.818,102.825,17912602.0
2006-03-03 05:59:00,102.823,102.83,102.815,102.823,282288578.0
2006-03-03 06:00:00,102.825,102.84,102.822,102.84,7633788.0
2006-03-03 06:01:00,102.833,102.833,102.795,102.81,41415546.0
2006-03-03 06:02:00,102.805,102.81,102.789,102.81,44145558.0
2006-03-03 06:03:00,102.81,102.82,102.805,102.82,137804803.0
2006-03-03 06:04:00,102.82,102.825,102.815,102.82,23832410.0
2006-03-03 06:05:00,102.817,102.824,102.813,102.813,58958474.0
2006-03-03 06:06:00,102.825,102.825,102.807,102.818,82528512.0
2006-03-03 06:07:00,102.82,102.825,102.81,102.815,139955864.0
2006-03-03 06:08:00,102.815,102.82,102.77,102.815,55968111.0
2006-03-03 06:09:00,102.815,102.815,102.806,102.81,40248183.0
2006-03-03 06:10:00,102.81,102.815,102.798,102.815,56696038.0
2006-03-03 06:11:00,102.798,102.81,102.798,102.803,76615500.0
2006-03-03 06:12:00,102.81,102.815,102.797,102.797,91626593.0
2006-03-03 06:13:00,102.755,102.818,102.755,102.8,151541602.0
2006-03-03 06:14:00,102.803,102.812,102.78,102.8,40456216.0
2006-03-03 06:15:00,102.8,102.8,102.79,102.795,54647942.0
2006-03-03 06:16:00,102.8,102.8,102.785,102.793,36529861.0
2006-03-03 06:17:00,102.8,102.805,102.79,102.805,25498763.0
2006-03-03 06:18:00,102.797,102.805,102.793,102.8,69885430.0
2006-03-03 06:19:00,102.8,102.805,102.79,102.8,33930750.0
2006-03-03 06:20:00,102.795,102.8,102.785,102.787,97573624.0
2006-03-03 06:21:00,102.795,102.805,102.792,102.795,95543373.0
2006-03-03 06:22:00,102.79,102.808,102.79,102.798,30558271.0
2006-03-03 06:23:00,102.81,102.81,102.795,102.8,49504827.0
2006-03-03 06:24:00,102.805,102.81,102.8,102.805,14632830.0
2006-03-03 06:25:00,102.815,102.82,102.795,102.82,100228560.0
2006-03-03 06:26:00,102.81,102.82,102.81,102.82,697734178.0
2006-03-03 06:27:00,102.825,102.825,102.815,102.815,150401459.0
2006-03-03 06:28:00,102.807,102.825,102.807,102.815,63688989.0
2006-03-03 06:29:00,102.815,102.82,102.81,102.81,51942834.0
2006-03-03 06:30:00,102.813,102.82,102.81,102.813,308915483.0
2006-03-03 06:31:00,102.817,102.82,102.807,102.815,182447316.0
2006-03-03 06:32:00,102.813,102.813,102.8,102.8,17850915.0
2006-03-03 06:33:00,102.79,102.824,102.79,102.81,9903656.0
2006-03-03 06:34:00,102.82,102.849,102.82,102.84,139556502.0
2006-03-03 06:35:00,102.84,102.845,102.829,102.83,215835821.0
2006-03-03 06:36:00,102.835,102.835,102.82,102.823,43053136.0
2006-03-03 06:37:00,102.825,102.835,102.82,102.823,131181191.0
2006-03-03 06:38:00,102.82,102.835,102.82,102.835,71912564.0
2006-03-03 06:39:00,102.83,102.835,102.823,102.835,170669047.0
2006-03-03 06:40:00,102.82,102.83,102.815,102.83,41648446.0
2006-03-03 06:41:00,102.825,102.825,102.81,102.81,64973847.0
2006-03-03 06:42:00,102.808,102.825,102.808,102.815,93064786.0
2006-03-03 06:43:00,102.807,102.82,102.807,102.815,187305508.0
2006-03-03 06:44:00,102.81,102.82,102.775,102.82,136624308.0
2006-03-03 06:45:00,102.817,102.82,102.81,102.813,37015749.0
2006-03-03 06:46:00,102.825,102.825,102.81,102.82,28438745.0
2006-03-03 06:47:00,102.82,102.82,102.81,102.817,54694979.0
2006-03-03 06:48:00,102.815,102.82,102.81,102.813,32778068.0
2006-03-03 06:49:00,102.81,102.82,102.81,102.815,39558234.0
2006-03-03 06:50:00,102.82,102.825,102.81,102.82,75695305.0
2006-03-03 06:51:00,102.815,102.825,102.807,102.825,39451519.0
2006-03-03 06:52:00,102.812,102.82,102.81,102.815,56086916.0
2006-03-03 06:53:00,102.812,102.825,102.812,102.815,108633978.0
2006-03-03 06:54:00,102.807,102.825,102.765,102.813,83159972.0
2006-03-03 06:55:00,102.82,102.824,102.793,102.795,75804951.0
2006-03-03 06:56:00,102.795,102.822,102.795,102.815,2717058.0
2006-03-03 06:57:00,102.797,102.815,102.797,102.81,79351985.0
2006-03-03 06:58:00,102.812,102.82,102.765,102.81,10305379.0
2006-03-03 06:59:00,102.82,102.825,102.805,102.818,76764306.0
2006-03-03 07:00:00,102.817,102.817,102.799,102.805,30154705.0
2006-03-03 07:01:00,102.81,102.822,102.81,102.81,282431158.0
2006-03-03 07:02:00,102.81,102.825,102.81,102.815,21937442.0
2006-03-03 07:03:00,102.81,102.825,102.81,102.81,125972993.0
2006-03-03 07:04:00,102.82,102.827,102.82,102.82,31182763.0
2006-03-03 07:05:00,102.825,102.83,102.817,102.83,127612013.0
2006-03-03 07:06:00,102.83,102.83,102.818,102.83,16267422.0
2006-03-03 07:07:00,102.83,102.83,102.823,102.823,128366866.0
2006-03-03 07:08:00,102.825,102.845,102.82,102.82,49980716.0
2006-03-03 07:09:00,102.82,102.82,102.805,102.805,57099584.0
2006-03-03 07:10:00,102.795,102.805,102.79,102.805,55357222.0
2006-03-03 07:11:00,102.795,102.797,102.787,102.787,64078485.0
2006-03-03 07:12:00,102.79,102.79,102.78,102.785,131964977.0
2006-03-03 07:13:00,102.787,102.787,102.775,102.775,64470472.0
2006-03-03 07:14:00,102.77,102.775,102.76,102.773,95601000.0
2006-03-03 07:15:00,102.785,102.789,102.78,102.78,96483421.0
2006-03-03 07:16:00,102.78,102.8,102.78,102.79,36706393.0
2006-03-03 07:17:00,102.782,102.8,102.781,102.785,243397963.0
2006-03-03 07:18:00,102.783,102.805,102.779,102.805,22018436.0
2006-03-03 07:19:00,102.8,102.805,102.787,102.805,10987995.0
2006-03-03 07:20:00,102.79,102.792,102.78,102.79,67300340.0
2006-03-03 07:21:00,102.785,102.786,102.745,102.785,8147615.0
2006-03-03 07:22:00,102.775,102.785,102.77,102.77,182760979.0
2006-03-03 07:23:00,102.76,102.776,102.758,102.76,148009041.0
2006-03-03 07:24:00,102.755,102.775,102.753,102.77,156438396.0
2006-03-03 07:25:00,102.765,102.78,102.757,102.78,84559948.0
2006-03-03 07:26:00,102.77,102.785,102.77,102.775,40033259.0
2006-03-03 07:27:00,102.77,102.786,102.76,102.76,216531118.0
2006-03-03 07:28:00,102.76,102.765,102.755,102.755,68746671.0
2006-03-03 07:29:00,102.755,102.78,102.755,102.77,17979802.0
2006-03-03 07:30:00,102.762,102.78,102.754,102.76,20882556.0
2006-03-03 07:31:00,102.76,102.765,102.745,102.755,35651343.0
2006-03-03 07:32:00,102.715,102.77,102.715,102.75,25711229.0
2006-03-03 07:33:00,102.75,102.76,102.75,102.755,110406406.0
2006-03-03 07:34:00,102.76,102.78,102.757,102.78,42270642.0
2006-03-03 07:35:00,102.765,102.79,102.765,102.775,32321340.0
2006-03-03 07:36:00,102.772,102.78,102.77,102.78,24479303.0
2006-03-03 07:37:00,102.775,102.791,102.77,102.77,43545458.0
2006-03-03 07:38:00,102.78,102.786,102.775,102.78,19659834.0
2006-03-03 07:39:00,102.78,102.793,102.78,102.793,66233610.0
2006-03-03 07:40:00,102.795,102.795,102.763,102.782,78456161.0
2006-03-03 07:41:00,102.783,102.789,102.777,102.777,141269911.0
2006-03-03 07:42:00,102.79,102.8,102.775,102.8,92327527.0
2006-03-03 07:43:00,102.793,102.81,102.793,102.8,145755870.0
2006-03-03 07:44:00,102.795,102.81,102.795,102.8,44929856.0
2006-03-03 07:45:00,102.793,102.793,102.775,102.775,73571066.0
2006-03-03 07:46:00,102.768,102.79,102.768,102.782,114303886.0
2006-03-03 07:47:00,102.79,102.79,102.78,102.78,12723193.0
2006-03-03 07:48:00,102.77,102.78,102.767,102.775,40333527.0
2006-03-03 07:49:00,102.775,102.779,102.768,102.77,81661776.0
2006-03-03 07:50:00,102.757,102.757,102.733,102.75,197423862.0
2006-03-03 07:51:00,102.745,102.745,102.732,102.735,21312896.0
2006-03-03 07:52:00,102.733,102.74,102.733,102.733,84467478.0
2006-03-03 07:53:00,102.735,102.762,102.735,102.747,58810468.0
2006-03-03 07:54:00,102.758,102.765,102.715,102.76,90183172.0
2006-03-03 07:55:00,102.76,102.761,102.74,102.75,61046341.0
2006-03-03 07:56:00,102.745,102.759,102.71,102.745,169732561.0
2006-03-03 07:57:00,102.75,102.753,102.733,102.745,169090427.0
2006-03-03 07:58:00,102.738,102.75,102.738,102.75,55760478.0
2006-03-03 07:59:00,102.75,102.755,102.735,102.755,11377310.0
2006-03-03 08:00:00,102.745,102.77,102.745,102.77,102040649.0
2006-03-03 08:01:00,102.76,102.825,102.76,102.8,46700545.0
2006-03-03 08:02:00,102.79,102.815,102.79,102.8,26096907.0
2006-03-03 08:03:00,102.803,102.818,102.773,102.818,13167219.0
2006-03-03 08:04:00,102.82,102.82,102.803,102.813,211035597.0
2006-03-03 08:05:00,102.81,102.843,102.81,102.82,33300423.0
2006-03-03 08:06:00,102.823,102.83,102.813,102.82,95698630.0
2006-03-03 08:07:00,102.81,102.818,102.8,102.807,154653102.0
2006-03-03 08:08:00,102.807,102.83,102.807,102.83,130603020.0
2006-03-03 08:09:00,102.822,102.855,102.822,102.84,141906397.0
2006-03-03 08:10:00,102.838,102.855,102.838,102.845,12559753.0
2006-03-03 08:11:00,102.83,102.847,102.795,102.833,163772584.0
2006-03-03 08:12:00,102.84,102.841,102.822,102.825,159830656.0
2006-03-03 08:13:00,102.823,102.84,102.818,102.825,123253288.0
2006-03-03 08:14:00,102.822,102.838,102.815,102.815,7213335.0
2006-03-03 08:15:00,102.813,102.818,102.813,102.817,81599145.0
2006-03-03 08:16:00,102.825,102.85,102.788,102.833,205383954.0
2006-03-03 08:17:00,102.832,102.84,102.795,102.825,127709871.0
2006-03-03 08:18:00,102.833,102.84,102.833,102.84,71555513.0
2006-03-03 08:19:00,102.835,102.835,102.82,102.83,144724085.0
2006-03-03 08:20:00,102.827,102.835,102.807,102.835,36942248.0
2006-03-03 08:21:00,102.822,102.845,102.81,102.845,179013307.0
2006-03-03 08:22:00,102.84,102.845,102.827,102.835,32239077.0
2006-03-03 08:23:00,102.833,102.84,102.82,102.835,234134099.0
2006-03-03 08:24:00,102.833,102.84,102.823,102.823,28240790.0
2006-03-03 08:25:00,102.83,102.83,102.8,102.825,104589490.0
2006-03-03 08:26:00,102.825,102.835,102.825,102.835,55235497.0
2006-03-03 08:27:00,102.82,102.831,102.82,102.83,130373652.0
2006-03-03 08:28:00,102.837,102.846,102.83,102.83,74767810.0
2006-03-03 08:29:00,102.83,102.855,102.83,102.855,104733769.0
2006-03-03 08:30:00,102.86,102.865,102.847,102.865,63477403.0
2006-03-03 08:31:00,102.85,102.865,102.849,102.858,903270779.0
2006-03-03 08:32:00,102.86,102.865,102.852,102.86,81640418.0
2006-03-03 08:33:00,102.86,102.885,102.86,102.87,68167479.0
2006-03-03 08:34:00,102.87,102.88,102.86,102.86,89026602.0
2006-03-03 08:35:00,102.86,102.86,102.848,102.85,107507883.0
2006-03-03 08:36:00,102.855,102.855,102.848,102.85,25956662.0
2006-03-03 08:37:00,102.845,102.86,102.845,102.86,30518208.0
2006-03-03 08:38:00,102.855,102.867,102.847,102.847,43007768.0
2006-03-03 08:39:00,102.845,102.85,102.837,102.837,22518193.0
2006-03-03 08:40:00,102.85,102.855,102.835,102.85,96891287.0
2006-03-03 08:41:00,102.85,102.86,102.845,102.86,53695545.0
2006-03-03 08:42:00,102.86,102.86,102.841,102.843,87758039.0
2006-03-03 08:43:00,102.855,102.855,102.825,102.825,33426796.0
2006-03-03 08:44:00,102.825,102.835,102.815,102.835,91931114.0
2006-03-03 08:45:00,102.84,102.863,102.84,102.855,35327353.0
2006-03-03 08:46:00,102.85,102.87,102.845,102.845,111571548.0
2006-03-03 08:47:00,102.845,102.855,102.84,102.845,92189062.0
2006-03-03 08:48:00,102.84,102.84,102.815,102.825,54260400.0
2006-03-03 08:49:00,102.825,102.833,102.81,102.81,71221141.0
2006-03-03 08:50:00,102.81,102.824,102.777,102.818,60479838.0
2006-03-03 08:51:00,102.835,102.835,102.795,102.83,65463362.0
2006-03-03 08:52:00,102.822,102.822,102.812,102.82,34479175.0
2006-03-03 08:53:00,102.825,102.834,102.805,102.805,7349439.0
2006-03-03 08:54:00,102.805,102.807,102.795,102.795,62006525.0
2006-03-03 08:55:00,102.778,102.818,102.778,102.81,44249340.0
2006-03-03 08:56:00,102.81,102.81,102.802,102.81,34268426.0
2006-03-03 08:57:00,102.8,102.81,102.797,102.8,566875914.0
2006-03-03 08:58:00,102.81,102.81,102.8,102.805,97920037.0
2006-03-03 08:59:00,102.81,102.815,102.808,102.815,100379215.0
2006-03-03 09:00:00,102.815,102.818,102.808,102.815,138568638.0
2006-03-03 09:01:00,102.815,102.815,102.77,102.78,106688326.0
2006-03-03 09:02:00,102.78,102.789,102.777,102.785,47884081.0
2006-03-03 09:03:00,102.785,102.789,102.735,102.735,66439140.0
2006-03-03 09:04:00,102.735,102.783,102.714,102.783,118905536.0
2006-03-03 09:05:00,102.785,102.785,102.772,102.772,59115308.0
2006-03-03 09:06:00,102.78,102.78,102.765,102.77,104974644.0
2006-03-03 09:07:00,102.762,102.762,102.75,102.75,115494486.0
2006-03-03 09:08:00,102.75,102.762,102.747,102.747,38668923.0
2006-03-03 09:09:00,102.75,102.767,102.75,102.763,101403196.0
2006-03-03 09:10:00,102.77,102.77,102.757,102.757,101694601.0
2006-03-03 09:11:00,102.77,102.815,102.77,102.815,18414883.0
2006-03-03 09:12:00,102.82,102.838,102.81,102.838,70752250.0
2006-03-03 09:13:00,102.85,102.865,102.85,102.85,24643729.0
2006-03-03 09:14:00,102.845,102.85,102.825,102.825,75775797.0
2006-03-03 09:15:00,102.815,102.82,102.805,102.815,15306045.0
2006-03-03 09:16:00,102.82,102.82,102.768,102.805,68955303.0
2006-03-03 09:17:00,102.81,102.835,102.762,102.81,30244386.0
2006-03-03 09:18:00,102.805,102.807,102.79,102.792,74940503.0
2006-03-03 09:19:00,102.8,102.819,102.8,102.815,33101004.0
2006-03-03 09:20:00,102.815,102.815,102.795,102.795,247591925.0
2006-03-03 09:21:00,102.795,102.81,102.793,102.81,238038410.0
2006-03-03 09:22:00,102.8,102.835,102.773,102.82,61726529.0
2006-03-03 09:23:00,102.82,102.82,102.785,102.8,71842362.0
2006-03-03 09:24:00,102.788,102.81,102.788,102.81,51936769.0
2006-03-03 09:25:00,102.81,102.81,102.792,102.793,54146233.0
2006-03-03 09:26:00,102.788,102.805,102.771,102.787,58337763.0
2006-03-03 09:27:00,102.79,102.815,102.788,102.815,90462904.0
2006-03-03 09:28:00,102.805,102.826,102.785,102.785,34436868.0
2006-03-03 09:29:00,102.78,102.785,102.765,102.785,44766151.0
2006-03-03 09:30:00,102.79,102.79,102.745,102.745,17539769.0
2006-03-03 09:31:00,102.74,102.75,102.74,102.745,117919981.0
2006-03-03 09:32:00,102.75,102.75,102.732,102.735,47604795.0
2006-03-03 09:33:00,102.74,102.74,102.717,102.72,166152306.0
2006-03-03 09:34:00,102.715,102.742,102.715,102.72,50688950.0
2006-03-03 09:35:00,102.725,102.755,102.725,102.755,93721995.0
2006-03-03 09:36:00,102.76,102.765,102.75,102.753,17505301.0
2006-03-03 09:37:00,102.757,102.778,102.747,102.77,66805175.0
2006-03-03 09:38:00,102.777,102.777,102.74,102.75,104481213.0
2006-03-03 09:39:00,102.75,102.75,102.69,102.695,55036953.0
2006-03-03 09:40:00,102.695,102.716,102.695,102.705,89256686.0
2006-03-03 09:41:00,102.71,102.735,102.707,102.735,37466128.0
2006-03-03 09:42:00,102.73,102.74,102.717,102.723,46696414.0
2006-03-03 09:43:00,102.723,102.726,102.707,102.71,22813667.0
2006-03-03 09:44:00,102.73,102.73,102.671,102.725,94702231.0
2006-03-03 09:45:00,102.68,102.742,102.68,102.72,34234590.0
2006-03-03 09:46:00,102.72,102.72,102.682,102.71,45151867.0
2006-03-03 09:47:00,102.7,102.71,102.693,102.71,20948946.0
2006-03-03 09:48:00,102.702,102.718,102.68,102.68,69052575.0
2006-03-03 09:49:00,102.68,102.7,102.68,102.68,39496971.0
2006-03-03 09:50:00,102.683,102.7,102.675,102.675,70682647.0
2006-03-03 09:51:00,102.675,102.7,102.671,102.69,10888569.0
2006-03-03 09:52:00,102.69,102.698,102.69,102.69,18464679.0
2006-03-03 09:53:00,102.685,102.685,102.628,102.628,86927496.0
2006-03-03 09:54:00,102.625,102.64,102.622,102.63,47485215.0
2006-03-03 09:55:00,102.625,102.645,102.605,102.645,65464518.0
2006-03-03 09:56:00,102.645,102.646,102.635,102.643,90912810.0
2006-03-03 09:57:00,102.637,102.655,102.637,102.64,67202895.0
2006-03-03 09:58:00,102.635,102.65,102.629,102.63,48935363.0
2006-03-03 09:59:00,102.64,102.65,102.63,102.63,48130011.0
2006-03-03 10:00:00,102.632,102.66,102.608,102.66,129420741.0
2006-03-03 10:01:00,102.65,102.671,102.65,102.657,207258169.0
2006-03-03 10:02:00,102.66,102.685,102.66,102.675,14202362.0
2006-03-03 10:03:00,102.675,102.675,102.655,102.655,75175164.0
2006-03-03 10:04:00,102.65,102.7,102.65,102.7,211467451.0
2006-03-03 10:05:00,102.695,102.704,102.685,102.685,90170632.0
2006-03-03 10:06:00,102.69,102.695,102.665,102.665,29680104.0
2006-03-03 10:07:00,102.66,102.665,102.66,102.665,49222882.0
2006-03-03 10:08:00,102.658,102.68,102.643,102.665,23097900.0
2006-03-03 10:09:00,102.65,102.675,102.639,102.675,91350418.0
2006-03-03 10:10:00,102.67,102.67,102.66,102.67,106906478.0
2006-03-03 10:11:00,102.665,102.676,102.66,102.665,57096006.0
2006-03-03 10:12:00,102.657,102.667,102.645,102.645,25219726.0
2006-03-03 10:13:00,102.64,102.64,102.615,102.615,215266085.0
2006-03-03 10:14:00,102.605,102.621,102.605,102.62,78381002.0
2006-03-03 10:15:00,102.622,102.648,102.622,102.625,33141284.0
2006-03-03 10:16:00,102.625,102.63,102.62,102.628,86079628.0
2006-03-03 10:17:00,102.63,102.63,102.595,102.607,99272211.0
2006-03-03 10:18:00,102.615,102.62,102.61,102.612,81187908.0
2006-03-03 10:19:00,102.62,102.638,102.607,102.63,87197644.0
2006-03-03 10:20:00,102.64,102.64,102.616,102.635,221839521.0
2006-03-03 10:21:00,102.633,102.633,102.585,102.585,53366962.0
2006-03-03 10:22:00,102.625,102.65,102.625,102.648,114957813.0
2006-03-03 10:23:00,102.66,102.675,102.657,102.675,22200574.0
2006-03-03 10:24:00,102.67,102.678,102.667,102.667,54825841.0
2006-03-03 10:25:00,102.675,102.678,102.66,102.66,17149984.0
2006-03-03 10:26:00,102.655,102.655,102.63,102.63,144074590.0
2006-03-03 10:27:00,102.625,102.645,102.615,102.628,56866647.0
2006-03-03 10:28:00,102.64,102.655,102.63,102.655,74448133.0
2006-03-03 10:29:00,102.65,102.66,102.65,102.66,64954596.0
2006-03-03 10:30:00,102.66,102.66,102.637,102.643,32238565.0
2006-03-03 10:31:00,102.643,102.65,102.64,102.643,28167816.0
2006-03-03 10:32:00,102.65,102.68,102.62,102.665,20562856.0
2006-03-03 10:33:00,102.67,102.69,102.605,102.605,35937723.0
2006-03-03 10:34:00,102.65,102.665,102.637,102.637,131833381.0
2006-03-03 10:35:00,102.642,102.65,102.63,102.64,134310889.0
2006-03-03 10:36:00,102.64,102.7,102.636,102.688,144814784.0
2006-03-03 10:37:00,102.67,102.7,102.666,102.68,65415902.0
2006-03-03 10:38:00,102.68,102.692,102.675,102.675,43666489.0
2006-03-03 10:39:00,102.667,102.68,102.667,102.675,63527847.0
2006-03-03 10:40:00,102.673,102.698,102.673,102.677,60684887.0
2006-03-03 10:41:00,102.683,102.69,102.677,102.68,33209970.0
2006-03-03 10:42:00,102.69,102.704,102.675,102.675,22560169.0
2006-03-03 10:43:00,102.68,102.715,102.68,102.695,29575521.0
2006-03-03 10:44:00,102.693,102.698,102.68,102.68,50720616.0
2006-03-03 10:45:00,102.68,102.685,102.665,102.68,142709040.0
2006-03-03 10:46:00,102.67,102.68,102.67,102.67,54282244.0
2006-03-03 10:47:00,102.655,102.685,102.655,102.667,52945999.0
2006-03-03 10:48:00,102.673,102.71,102.673,102.71,89579148.0
2006-03-03 10:49:00,102.705,102.721,102.664,102.705,57979333.0
2006-03-03 10:50:00,102.71,102.73,102.71,102.73,63870465.0
2006-03-03 10:51:00,102.725,102.727,102.705,102.715,85774114.0
2006-03-03 10:52:00,102.713,102.728,102.698,102.705,91647729.0
2006-03-03 10:53:00,102.71,102.73,102.71,102.71,69869911.0
2006-03-03 10:54:00,102.7,102.708,102.695,102.695,267834980.0
2006-03-03 10:55:00,102.692,102.715,102.692,102.715,37049067.0
2006-03-03 10:56:00,102.71,102.71,102.685,102.685,93620629.0
2006-03-03 10:57:00,102.68,102.705,102.67,102.705,204498168.0
2006-03-03 10:58:00,102.693,102.72,102.693,102.72,145594163.0
2006-03-03 10:59:00,102.71,102.72,102.665,102.665,95431550.0
2006-03-03 11:00:00,102.725,102.725,102.71,102.72,112452805.0
2006-03-03 11:01:00,102.72,102.72,102.707,102.715,82847857.0
2006-03-03 11:02:00,102.715,102.715,102.698,102.698,78316730.0
2006-03-03 11:03:00,102.687,102.73,102.687,102.73,12559230.0
2006-03-03 11:04:00,102.725,102.735,102.705,102.72,66700338.0
2006-03-03 11:05:00,102.715,102.72,102.707,102.72,36748161.0
2006-03-03 11:06:00,102.72,102.73,102.705,102.705,55355300.0
2006-03-03 11:07:00,102.71,102.735,102.71,102.725,182945038.0
2006-03-03 11:08:00,102.735,102.74,102.693,102.722,206273054.0
2006-03-03 11:09:00,102.735,102.735,102.72,102.72,123166616.0
2006-03-03 11:10:00,102.73,102.765,102.73,102.76,90828263.0
2006-03-03 11:11:00,102.755,102.755,102.75,102.75,8077533.0
2006-03-03 11:12:00,102.755,102.755,102.74,102.74,168206583.0
2006-03-03 11:13:00,102.75,102.75,102.74,102.745,25297714.0
2006-03-03 11:14:00,102.74,102.75,102.74,102.745,61496908.0
2006-03-03 11:15:00,102.745,102.747,102.684,102.72,27642778.0
2006-03-03 11:16:00,102.685,102.735,102.685,102.73,17690907.0
2006-03-03 11:17:00,102.73,102.73,102.72,102.72,77236048.0
2006-03-03 11:18:00,102.73,102.73,102.7,102.72,101469782.0
2006-03-03 11:19:00,102.725,102.73,102.72,102.725,88052849.0
2006-03-03 11:20:00,102.73,102.73,102.707,102.715,13938124.0
2006-03-03 11:21:00,102.725,102.75,102.725,102.75,23550738.0
2006-03-03 11:22:00,102.745,102.773,102.715,102.745,133586663.0
2006-03-03 11:23:00,102.75,102.79,102.75,102.79,13770823.0
2006-03-03 11:24:00,102.783,102.783,102.74,102.77,10553987.0
2006-03-03 11:25:00,102.77,102.79,102.713,102.713,23756552.0
2006-03-03 11:26:00,102.72,102.72,102.686,102.687,38261636.0
2006-03-03 11:27:00,102.69,102.69,102.665,102.685,45605691.0
2006-03-03 11:28:00,102.687,102.7,102.647,102.68,113957101.0
2006-03-03 11:29:00,102.69,102.697,102.68,102.68,73351238.0
2006-03-03 11:30:00,102.683,102.71,102.683,102.7,24528631.0
2006-03-03 11:31:00,102.7,102.72,102.698,102.72,52667169.0
2006-03-03 11:32:00,102.71,102.742,102.71,102.742,39930696.0
2006-03-03 11:33:00,102.75,102.755,102.73,102.745,28436575.0
2006-03-03 11:34:00,102.743,102.75,102.74,102.74,78399425.0
2006-03-03 11:35:00,102.745,102.756,102.745,102.752,68303570.0
2006-03-03 11:36:00,102.76,102.795,102.76,102.795,18241721.0
2006-03-03 11:37:00,102.793,102.793,102.76,102.76,62199148.0
2006-03-03 11:38:00,102.75,102.757,102.748,102.748,29172170.0
2006-03-03 11:39:00,102.738,102.755,102.685,102.685,46238265.0
2006-03-03 11:40:00,102.69,102.695,102.638,102.695,55210122.0
2006-03-03 11:41:00,102.685,102.685,102.66,102.67,51511416.0
2006-03-03 11:42:00,102.665,102.665,102.615,102.615,110690747.0
2006-03-03 11:43:00,102.615,102.628,102.615,102.625,92962459.0
2006-03-03 11:44:00,102.625,102.64,102.622,102.64,57177109.0
2006-03-03 11:45:00,102.645,102.645,102.63,102.645,118150991.0
2006-03-03 11:46:00,102.645,102.69,102.61,102.67,99386531.0
2006-03-03 11:47:00,102.665,102.69,102.64,102.652,144621625.0
2006-03-03 11:48:00,102.66,102.67,102.652,102.67,13135557.0
2006-03-03 11:49:00,102.665,102.665,102.598,102.598,21831655.0
2006-03-03 11:50:00,102.6,102.601,102.585,102.585,118134546.0
2006-03-03 11:51:00,102.59,102.625,102.59,102.625,118725813.0
2006-03-03 11:52:00,102.63,102.64,102.62,102.62,9892218.0
2006-03-03 11:53:00,102.615,102.623,102.61,102.62,17982314.0
2006-03-03 11:54:00,102.61,102.62,102.6,102.6,48193966.0
2006-03-03 11:55:00,102.602,102.615,102.56,102.607,77867589.0
2006-03-03 11:56:00,102.6,102.615,102.6,102.607,49669160.0
2006-03-03 11:57:00,102.607,102.655,102.607,102.63,70272173.0
2006-03-03 11:58:00,102.635,102.66,102.635,102.648,52135926.0
2006-03-03 11:59:00,102.65,102.665,102.637,102.64,17105042.0
2006-03-03 12:00:00,102.645,102.645,102.61,102.61,169191774.0
2006-03-03 12:01:00,102.62,102.663,102.605,102.635,35693612.0
2006-03-03 12:02:00,102.635,102.635,102.61,102.61,72434166.0
2006-03-03 12:03:00,102.605,102.615,102.588,102.588,24445992.0
2006-03-03 12:04:00,102.595,102.595,102.58,102.58,33476361.0
2006-03-03 12:05:00,102.572,102.572,102.555,102.555,127287334.0
2006-03-03 12:06:00,102.552,102.578,102.552,102.56,29015220.0
2006-03-03 12:07:00,102.57,102.57,102.558,102.565,19183937.0
2006-03-03 12:08:00,102.56,102.575,102.56,102.565,86891097.0
2006-03-03 12:09:00,102.56,102.564,102.535,102.55,87375997.0
2006-03-03 12:10:00,102.54,102.585,102.54,102.58,34634224.0
2006-03-03 12:11:00,102.57,102.588,102.569,102.57,73482516.0
2006-03-03 12:12:00,102.57,102.57,102.52,102.52,911154280.0
2006-03-03 12:13:00,102.542,102.555,102.535,102.555,87440000.0
2006-03-03 12:14:00,102.55,102.56,102.55,102.56,29693628.0
2006-03-03 12:15:00,102.515,102.563,102.515,102.555,59717929.0
2006-03-03 12:16:00,102.553,102.565,102.55,102.553,35837774.0
2006-03-03 12:17:00,102.553,102.559,102.523,102.523,19799200.0
2006-03-03 12:18:00,102.53,102.53,102.477,102.53,30324791.0
2006-03-03 12:19:00,102.53,102.545,102.523,102.523,116717625.0
2006-03-03 12:20:00,102.53,102.53,102.517,102.52,68177042.0
2006-03-03 12:21:00,102.53,102.533,102.53,102.53,16019918.0
2006-03-03 12:22:00,102.525,102.525,102.514,102.515,70583142.0
2006-03-03 12:23:00,102.52,102.54,102.52,102.535,218916772.0
2006-03-03 12:24:00,102.535,102.54,102.52,102.52,17272089.0
2006-03-03 12:25:00,102.52,102.521,102.475,102.475,428272190.0
2006-03-03 12:26:00,102.475,102.52,102.475,102.52,30477235.0
2006-03-03 12:27:00,102.515,102.54,102.515,102.54,16421108.0
2006-03-03 12:28:00,102.54,102.545,102.525,102.528,18265297.0
2006-03-03 12:29:00,102.535,102.537,102.515,102.53,101147902.0
2006-03-03 12:30:00,102.52,102.535,102.515,102.53,45398893.0
2006-03-03 12:31:00,102.525,102.585,102.525,102.585,55352272.0
2006-03-03 12:32:00,102.58,102.585,102.552,102.57,68398119.0
2006-03-03 12:33:00,102.565,102.575,102.56,102.565,14135269.0
2006-03-03 12:34:00,102.568,102.57,102.557,102.57,45781881.0
2006-03-03 12:35:00,102.575,102.585,102.575,102.58,183491907.0
2006-03-03 12:36:00,102.575,102.585,102.57,102.585,9710135.0
2006-03-03 12:37:00,102.573,102.601,102.57,102.6,156456830.0
2006-03-03 12:38:00,102.597,102.63,102.597,102.63,256866142.0
2006-03-03 12:39:00,102.63,102.64,102.62,102.62,107449326.0
2006-03-03 12:40:00,102.625,102.637,102.61,102.61,88624638.0
2006-03-03 12:41:00,102.61,102.64,102.609,102.615,149355073.0
2006-03-03 12:42:00,102.61,102.61,102.562,102.585,66157460.0
2006-03-03 12:43:00,102.585,102.585,102.565,102.575,136891905.0
2006-03-03 12:44:00,102.573,102.582,102.565,102.565,31552468.0
2006-03-03 12:45:00,102.55,102.582,102.55,102.582,40148826.0
2006-03-03 12:46:00,102.58,102.585,102.567,102.585,13156542.0
2006-03-03 12:47:00,102.585,102.597,102.584,102.597,44994155.0
2006-03-03 12:48:00,102.6,102.6,102.571,102.573,62676140.0
2006-03-03 12:49:00,102.58,102.618,102.545,102.545,54641091.0
2006-03-03 12:50:00,102.59,102.605,102.541,102.585,114806548.0
2006-03-03 12:51:00,102.585,102.585,102.555,102.555,122210714.0
2006-03-03 12:52:00,102.555,102.59,102.555,102.575,20192187.0
2006-03-03 12:53:00,102.575,102.588,102.573,102.583,53226756.0
2006-03-03 12:54:00,102.58,102.605,102.58,102.605,229844841.0
2006-03-03 12:55:00,102.605,102.62,102.598,102.62,156325503.0
2006-03-03 12:56:00,102.615,102.62,102.593,102.593,160789196.0
2006-03-03 12:57:00,102.6,102.6,102.59,102.595,67543407.0
2006-03-03 12:58:00,102.585,102.6,102.585,102.592,79104540.0
2006-03-03 12:59:00,102.595,102.602,102.595,102.598,67953172.0
2006-03-03 13:00:00,102.61,102.62,102.595,102.595,21130474.0
2006-03-03 13:01:00,102.605,102.65,102.605,102.65,99192500.0
2006-03-03 13:02:00,102.645,102.645,102.57,102.62,32555191.0
2006-03-03 13:03:00,102.625,102.625,102.6,102.62,285183927.0
2006-03-03 13:04:00,102.62,102.64,102.617,102.625,86858891.0
2006-03-03 13:05:00,102.635,102.635,102.606,102.625,26877927.0
2006-03-03 13:06:00,102.62,102.627,102.62,102.625,23387074.0
2006-03-03 13:07:00,102.615,102.618,102.6,102.605,35440726.0
2006-03-03 13:08:00,102.61,102.623,102.61,102.615,79239973.0
2006-03-03 13:09:00,102.61,102.625,102.61,102.613,27182735.0
2006-03-03 13:10:00,102.615,102.625,102.605,102.605,73367430.0
2006-03-03 13:11:00,102.62,102.63,102.615,102.63,254606591.0
2006-03-03 13:12:00,102.625,102.641,102.625,102.627,7791520.0
2006-03-03 13:13:00,102.63,102.66,102.62,102.645,21061073.0
2006-03-03 13:14:00,102.645,102.65,102.635,102.635,61465831.0
2006-03-03 13:15:00,102.64,102.663,102.64,102.655,96085244.0
2006-03-03 13:16:00,102.66,102.67,102.645,102.67,67584399.0
2006-03-03 13:17:00,102.667,102.674,102.655,102.657,31379083.0
2006-03-03 13:18:00,102.66,102.67,102.635,102.66,47967585.0
2006-03-03 13:19:00,102.66,102.665,102.653,102.66,5724620.0
2006-03-03 13:20:00,102.652,102.667,102.645,102.645,133371259.0
2006-03-03 13:21:00,102.64,102.655,102.64,102.655,14802459.0
2006-03-03 13:22:00,102.645,102.667,102.645,102.667,12652224.0
2006-03-03 13:23:00,102.67,102.67,102.65,102.667,85153631.0
2006-03-03 13:24:00,102.665,102.67,102.657,102.67,76847984.0
2006-03-03 13:25:00,102.665,102.681,102.665,102.673,108006923.0
2006-03-03 13:26:00,102.68,102.685,102.667,102.685,55293151.0
2006-03-03 13:27:00,102.68,102.68,102.657,102.66,34071290.0
2006-03-03 13:28:00,102.675,102.675,102.662,102.67,30422068.0
2006-03-03 13:29:00,102.665,102.678,102.657,102.657,96831061.0
2006-03-03 13:30:00,102.665,102.681,102.663,102.673,89811703.0
2006-03-03 13:31:00,102.68,102.68,102.665,102.665,116692090.0
2006-03-03 13:32:00,102.665,102.666,102.65,102.658,193757175.0
2006-03-03 13:33:00,102.663,102.67,102.645,102.67,18087978.0
2006-03-03 13:34:00,102.64,102.67,102.64,102.64,37704683.0
2006-03-03 13:35:00,102.635,102.655,102.635,102.655,213688757.0
2006-03-03 13:36:00,102.658,102.665,102.655,102.66,59694626.0
2006-03-03 13:37:00,102.655,102.675,102.647,102.66,4068452.0
2006-03-03 13:38:00,102.655,102.655,102.64,102.64,38142027.0
2006-03-03 13:39:00,102.645,102.655,102.61,102.64,4988922.0
2006-03-03 13:40:00,102.633,102.643,102.633,102.643,20137703.0
2006-03-03 13:41:00,102.65,102.65,102.632,102.645,6301215.0
2006-03-03 13:42:00,102.632,102.663,102.625,102.625,62340513.0
2006-03-03 13:43:00,102.645,102.653,102.64,102.64,35803942.0
2006-03-03 13:44:00,102.65,102.66,102.64,102.647,62460110.0
2006-03-03 13:45:00,102.645,102.65,102.64,102.65,54664071.0
2006-03-03 13:46:00,102.645,102.66,102.64,102.64,289813734.0
2006-03-03 13:47:00,102.65,102.658,102.644,102.653,39387504.0
2006-03-03 13:48:00,102.655,102.68,102.655,102.68,19456774.0
2006-03-03 13:49:00,102.67,102.678,102.663,102.663,52896323.0
2006-03-03 13:50:00,102.665,102.665,102.654,102.655,64481960.0
2006-03-03 13:51:00,102.66,102.675,102.65,102.675,31572157.0
2006-03-03 13:52:00,102.66,102.69,102.65,102.673,432901205.0
2006-03-03 13:53:00,102.67,102.698,102.65,102.65,78574441.0
2006-03-03 13:54:00,102.645,102.665,102.645,102.665,127890396.0
2006-03-03 13:55:00,102.66,102.679,102.645,102.67,114921980.0
2006-03-03 13:56:00,102.665,102.665,102.64,102.655,44388238.0
2006-03-03 13:57:00,102.66,102.673,102.66,102.665,79696116.0
2006-03-03 13:58:00,102.67,102.681,102.667,102.667,119578989.0
2006-03-03 13:59:00,102.663,102.67,102.64,102.663,12590280.0
2006-03-03 14:00:00,102.67,102.67,102.628,102.645,8978349.0
2006-03-03 14:01:00,102.64,102.65,102.64,102.642,59108606.0
2006-03-03 14:02:00,102.64,102.656,102.64,102.653,230847431.0
2006-03-03 14:03:00,102.655,102.664,102.65,102.65,30598133.0
2006-03-03 14:04:00,102.645,102.651,102.625,102.625,179676897.0
2006-03-03 14:05:00,102.63,102.645,102.629,102.645,22810551.0
2006-03-03 14:06:00,102.65,102.655,102.637,102.637,91387885.0
2006-03-03 14:07:00,102.65,102.65,102.62,102.635,39788410.0
2006-03-03 14:08:00,102.625,102.628,102.613,102.623,23767258.0
2006-03-03 14:09:00,102.63,102.63,102.608,102.608,9271238.0
2006-03-03 14:10:00,102.615,102.62,102.61,102.62,400579441.0
2006-03-03 14:11:00,102.615,102.617,102.601,102.605,16063338.0
2006-03-03 14:12:00,102.605,102.62,102.6,102.62,129854307.0
2006-03-03 14:13:00,102.61,102.621,102.61,102.617,84662168.0
2006-03-03 14:14:00,102.63,102.653,102.59,102.65,17606911.0
2006-03-03 14:15:00,102.65,102.655,102.64,102.645,38148142.0
2006-03-03 14:16:00,102.645,102.665,102.645,102.665,26576972.0
2006-03-03 14:17:00,102.66,102.672,102.635,102.635,228659893.0
2006-03-03 14:18:00,102.645,102.66,102.643,102.643,69025336.0
2006-03-03 14:19:00,102.645,102.675,102.645,102.675,29703888.0
2006-03-03 14:20:00,102.67,102.678,102.668,102.675,21081962.0
2006-03-03 14:21:00,102.667,102.687,102.66,102.685,323289685.0
2006-03-03 14:22:00,102.68,102.688,102.68,102.685,68339501.0
2006-03-03 14:23:00,102.68,102.688,102.673,102.688,234888779.0
2006-03-03 14:24:00,102.69,102.69,102.64,102.66,88541103.0
2006-03-03 14:25:00,102.66,102.675,102.66,102.665,40952491.0
2006-03-03 14:26:00,102.67,102.67,102.655,102.663,24041945.0
2006-03-03 14:27:00,102.667,102.678,102.653,102.653,32948609.0
2006-03-03 14:28:00,102.655,102.655,102.615,102.645,31573594.0
2006-03-03 14:29:00,102.585,102.645,102.585,102.64,98537576.0
2006-03-03 14:30:00,102.645,102.645,102.635,102.635,13809795.0
2006-03-03 14:31:00,102.635,102.645,102.632,102.64,135208104.0
2006-03-03 14:32:00,102.635,102.641,102.625,102.635,95288405.0
2006-03-03 14:33:00,102.625,102.63,102.625,102.63,23881587.0
2006-03-03 14:34:00,102.62,102.622,102.605,102.61,56281570.0
2006-03-03 14:35:00,102.62,102.62,102.592,102.592,65515430.0
2006-03-03 14:36:00,102.6,102.618,102.598,102.598,24031299.0
2006-03-03 14:37:00,102.597,102.612,102.597,102.603,129734424.0
2006-03-03 14:38:00,102.61,102.61,102.6,102.6,79981930.0
2006-03-03 14:39:00,102.6,102.62,102.6,102.6,141272877.0
2006-03-03 14:40:00,102.597,102.617,102.597,102.607,237102707.0
2006-03-03 14:41:00,102.62,102.62,102.595,102.595,110888895.0
2006-03-03 14:42:00,102.6,102.615,102.583,102.615,126336779.0
2006-03-03 14:43:00,102.615,102.615,102.567,102.6,108915298.0
2006-03-03 14:44:00,102.595,102.64,102.595,102.63,35459445.0
2006-03-03 14:45:00,102.623,102.647,102.61,102.625,70486752.0
2006-03-03 14:46:00,102.62,102.635,102.6,102.625,128355618.0
2006-03-03 14:47:00,102.63,102.63,102.615,102.615,122569689.0
2006-03-03 14:48:00,102.615,102.622,102.615,102.62,14895353.0
2006-03-03 14:49:00,102.607,102.615,102.607,102.61,174464225.0
2006-03-03 14:50:00,102.615,102.627,102.614,102.627,470958954.0
2006-03-03 14:51:00,102.625,102.63,102.622,102.625,30849817.0
2006-03-03 14:52:00,102.63,102.635,102.62,102.635,251816396.0
2006-03-03 14:53:00,102.62,102.64,102.62,102.635,55370015.0
2006-03-03 14:54:00,102.625,102.65,102.615,102.615,20988645.0
2006-03-03 14:55:00,102.625,102.628,102.61,102.625,57684396.0
2006-03-03 14:56:00,102.63,102.65,102.615,102.617,9240967.0
2006-03-03 14:57:00,102.625,102.627,102.589,102.627,19044725.0
2006-03-03 14:58:00,102.63,102.641,102.62,102.638,90394716.0
2006-03-03 14:59:00,102.65,102.668,102.65,102.65,32142077.0
2006-03-03 15:00:00,102.66,102.67,102.652,102.652,162652318.0
2006-03-03 15:01:00,102.655,102.666,102.65,102.65,288851990.0
2006-03-03 15:02:00,102.655,102.665,102.647,102.653,188232469.0
2006-03-03 15:03:00,102.655,102.659,102.627,102.64,105532663.0
2006-03-03 15:04:00,102.655,102.66,102.633,102.66,121283018.0
2006-03-03 15:05:00,102.645,102.671,102.645,102.67,36399272.0
2006-03-03 15:06:00,102.67,102.67,102.645,102.65,60437036.0
2006-03-03 15:07:00,102.66,102.713,102.62,102.66,6861040.0
2006-03-03 15:08:00,102.665,102.665,102.653,102.66,45023839.0
2006-03-03 15:09:00,102.66,102.67,102.649,102.65,76018830.0
2006-03-03 15:10:00,102.645,102.65,102.64,102.65,24787687.0
2006-03-03 15:11:00,102.65,102.65,102.64,102.65,19733980.0
2006-03-03 15:12:00,102.645,102.65,102.595,102.643,41200096.0
2006-03-03 15:13:00,102.65,102.655,102.635,102.642,26824059.0
2006-03-03 15:14:00,102.65,102.655,102.645,102.645,18779776.0
2006-03-03 15:15:00,102.645,102.681,102.645,102.665,101100690.0
2006-03-03 15:16:00,102.67,102.675,102.658,102.658,54436392.0
2006-03-03 15:17:00,102.663,102.73,102.645,102.645,253273271.0
2006-03-03 15:18:00,102.695,102.695,102.675,102.675,223917099.0
2006-03-03 15:19:00,102.665,102.69,102.665,102.69,77713466.0
2006-03-03 15:20:00,102.682,102.736,102.668,102.72,22167747.0
2006-03-03 15:21:00,102.72,102.73,102.715,102.73,50552507.0
2006-03-03 15:22:00,102.72,102.72,102.705,102.715,14655695.0
2006-03-03 15:23:00,102.725,102.725,102.695,102.723,108354561.0
2006-03-03 15:24:00,102.73,102.73,102.705,102.72,18519039.0
2006-03-03 15:25:00,102.713,102.726,102.706,102.71,73870883.0
2006-03-03 15:26:00,102.703,102.715,102.697,102.705,280408888.0
2006-03-03 15:27:00,102.705,102.705,102.68,102.68,64802903.0
2006-03-03 15:28:00,102.685,102.692,102.681,102.683,83748998.0
2006-03-03 15:29:00,102.685,102.711,102.652,102.695,57091848.0
2006-03-03 15:30:00,102.71,102.71,102.684,102.685,10411814.0
2006-03-03 15:31:00,102.685,102.705,102.683,102.688,118085783.0
2006-03-03 15:32:00,102.685,102.705,102.685,102.685,51117373.0
2006-03-03 15:33:00,102.685,102.695,102.643,102.643,37023382.0
2006-03-03 15:34:00,102.637,102.655,102.637,102.655,32897988.0
2006-03-03 15:35:00,102.655,102.655,102.608,102.64,64730440.0
2006-03-03 15:36:00,102.633,102.644,102.63,102.643,93878289.0
2006-03-03 15:37:00,102.645,102.66,102.643,102.643,79547957.0
2006-03-03 15:38:00,102.65,102.65,102.605,102.615,5488021.0
2006-03-03 15:39:00,102.605,102.605,102.59,102.595,143323516.0
2006-03-03 15:40:00,102.6,102.62,102.6,102.605,46392825.0
2006-03-03 15:41:00,102.61,102.616,102.58,102.58,33101306.0
2006-03-03 15:42:00,102.597,102.606,102.595,102.595,124531913.0
2006-03-03 15:43:00,102.598,102.621,102.598,102.62,18708033.0
2006-03-03 15:44:00,102.625,102.655,102.625,102.635,45721456.0
2006-03-03 15:45:00,102.63,102.66,102.629,102.66,67843123.0
2006-03-03 15:46:00,102.652,102.652,102.606,102.633,144943172.0
2006-03-03 15:47:00,102.645,102.656,102.645,102.65,151286938.0
2006-03-03 15:48:00,102.648,102.665,102.64,102.65,18214614.0
2006-03-03 15:49:00,102.643,102.645,102.615,102.615,30834812.0
2006-03-03 15:50:00,102.62,102.635,102.62,102.635,47203921.0
2006-03-03 15:51:00,102.635,102.646,102.608,102.64,21985922.0
2006-03-03 15:52:00,102.65,102.675,102.64,102.64,68161595.0
2006-03-03 15:53:00,102.63,102.65,102.622,102.64,92920966.0
2006-03-03 15:54:00,102.64,102.64,102.574,102.607,53531036.0
2006-03-03 15:55:00,102.605,102.63,102.605,102.613,75925537.0
2006-03-03 15:56:00,102.62,102.63,102.59,102.59,159979241.0
2006-03-03 15:57:00,102.588,102.605,102.588,102.59,27855875.0
2006-03-03 15:58:00,102.583,102.6,102.576,102.6,20570593.0
2006-03-03 15:59:00,102.605,102.614,102.603,102.603,76781201.0
2006-03-03 16:00:00,102.555,102.645,102.555,102.59,128564584.0
2006-03-03 16:01:00,102.593,102.61,102.59,102.597,67451063.0
2006-03-03 16:02:00,102.59,102.645,102.59,102.635,6578087.0
2006-03-03 16:03:00,102.64,102.65,102.62,102.645,445688806.0
2006-03-03 16:04:00,102.645,102.66,102.64,102.66,10327884.0
2006-03-03 16:05:00,102.66,102.68,102.655,102.68,58312442.0
2006-03-03 16:06:00,102.68,102.68,102.66,102.66,48338095.0
2006-03-03 16:07:00,102.66,102.67,102.635,102.645,73756286.0
2006-03-03 16:08:00,102.643,102.66,102.635,102.643,36664280.0
2006-03-03 16:09:00,102.643,102.643,102.613,102.625,88779873.0
2006-03-03 16:10:00,102.623,102.65,102.623,102.63,131399162.0
2006-03-03 16:11:00,102.637,102.643,102.612,102.63,159126296.0
2006-03-03 16:12:00,102.633,102.66,102.633,102.66,54503846.0
2006-03-03 16:13:00,102.67,102.67,102.65,102.667,69155598.0
2006-03-03 16:14:00,102.66,102.683,102.66,102.677,14678216.0
2006-03-03 16:15:00,102.678,102.69,102.625,102.66,99151087.0
2006-03-03 16:16:00,102.67,102.67,102.64,102.64,33150259.0
2006-03-03 16:17:00,102.65,102.665,102.625,102.64,13967366.0
2006-03-03 16:18:00,102.635,102.635,102.61,102.63,182280838.0
2006-03-03 16:19:00,102.64,102.66,102.635,102.635,102466037.0
2006-03-03 16:20:00,102.65,102.675,102.63,102.665,81537846.0
2006-03-03 16:21:00,102.67,102.675,102.657,102.67,52746429.0
2006-03-03 16:22:00,102.657,102.67,102.625,102.67,47872126.0
2006-03-03 16:23:00,102.67,102.685,102.662,102.662,84095631.0
2006-03-03 16:24:00,102.667,102.685,102.662,102.662,103116628.0
2006-03-03 16:25:00,102.665,102.67,102.615,102.665,59177898.0
2006-03-03 16:26:00,102.663,102.67,102.66,102.66,137689393.0
2006-03-03 16:27:00,102.66,102.665,102.65,102.657,107682206.0
2006-03-03 16:28:00,102.66,102.712,102.66,102.712,83472492.0
2006-03-03 16:29:00,102.713,102.728,102.7,102.7,54785060.0
2006-03-03 16:30:00,102.69,102.7,102.635,102.635,205779570.0
2006-03-03 16:31:00,102.68,102.715,102.677,102.715,72854539.0
2006-03-03 16:32:00,102.725,102.725,102.66,102.675,105304069.0
2006-03-03 16:33:00,102.67,102.685,102.66,102.66,36273598.0
2006-03-03 16:34:00,102.66,102.713,102.66,102.698,99115537.0
2006-03-03 16:35:00,102.71,102.72,102.694,102.695,23517935.0
2006-03-03 16:36:00,102.693,102.7,102.67,102.7,76957361.0
2006-03-03 16:37:00,102.693,102.7,102.69,102.695,22562765.0
2006-03-03 16:38:00,102.695,102.705,102.69,102.705,55061436.0
2006-03-03 16:39:00,102.7,102.7,102.677,102.677,104270865.0
2006-03-03 16:40:00,102.68,102.68,102.663,102.663,62232174.0
2006-03-03 16:41:00,102.67,102.67,102.651,102.665,92103520.0
2006-03-03 16:42:00,102.66,102.675,102.63,102.63,26037285.0
2006-03-03 16:43:00,102.64,102.65,102.624,102.627,54392906.0
2006-03-03 16:44:00,102.635,102.645,102.623,102.635,252812746.0
2006-03-03 16:45:00,102.645,102.65,102.628,102.65,166529561.0
2006-03-03 16:46:00,102.645,102.645,102.555,102.57,13539096.0
2006-03-03 16:47:00,102.575,102.63,102.56,102.63,65911123.0
2006-03-03 16:48:00,102.61,102.66,102.61,102.643,30969000.0
2006-03-03 16:49:00,102.65,102.666,102.65,102.66,63440047.0
2006-03-03 16:50:00,102.66,102.675,102.64,102.65,54919386.0
2006-03-03 16:51:00,102.655,102.655,102.61,102.625,32748346.0
2006-03-03 16:52:00,102.63,102.64,102.615,102.64,303905971.0
2006-03-03 16:53:00,102.635,102.645,102.6,102.6,16535722.0
2006-03-03 16:54:00,102.61,102.61,102.55,102.55,331492734.0
2006-03-03 16:55:00,102.557,102.566,102.55,102.56,407320135.0
2006-03-03 16:56:00,102.553,102.553,102.515,102.552,20703790.0
2006-03-03 16:57:00,102.56,102.573,102.56,102.573,45088372.0
2006-03-03 16:58:00,102.578,102.578,102.55,102.55,172304364.0
2006-03-03 16:59:00,102.55,102.55,102.445,102.455,91602919.0
2006-03-03 17:00:00,102.455,102.5,102.44,102.485,32851890.0
2006-03-03 17:01:00,102.482,102.565,102.47,102.515,29926989.0
2006-03-03 17:02:00,102.51,102.525,102.471,102.525,44161234.0
2006-03-03 17:03:00,102.525,102.575,102.508,102.575,153700868.0
2006-03-03 17:04:00,102.58,102.67,102.58,102.623,21645380.0
2006-03-03 17:05:00,102.62,102.72,102.602,102.675,260686401.0
2006-03-03 17:06:00,102.685,102.755,102.665,102.71,50801788.0
2006-03-03 17:07:00,102.705,102.748,102.675,102.675,31496982.0
2006-03-03 17:08:00,102.683,102.735,102.67,102.675,65869991.0
2006-03-03 17:09:00,102.675,102.7,102.67,102.68,32994487.0
2006-03-03 17:10:00,102.675,102.715,102.675,102.69,167780010.0
2006-03-03 17:11:00,102.69,102.735,102.675,102.735,109053226.0
2006-03-03 17:12:00,102.727,102.727,102.695,102.695,26259119.0
2006-03-03 17:13:00,102.688,102.71,102.665,102.69,92526025.0
2006-03-03 17:14:00,102.685,102.685,102.565,102.595,40159062.0
2006-03-03 17:15:00,102.585,102.665,102.585,102.645,45550221.0
2006-03-03 17:16:00,102.65,102.655,102.63,102.635,40403175.0
2006-03-03 17:17:00,102.645,102.68,102.629,102.68,18760909.0
2006-03-03 17:18:00,102.677,102.685,102.649,102.65,162883908.0
2006-03-03 17:19:00,102.647,102.712,102.647,102.675,167968229.0
2006-03-03 17:20:00,102.69,102.71,102.69,102.71,33286632.0
2006-03-03 17:21:00,102.71,102.721,102.71,102.71,114214888.0
2006-03-03 17:22:00,102.7,102.722,102.69,102.69,12120568.0
2006-03-03 17:23:00,102.695,102.741,102.67,102.74,107668164.0
2006-03-03 17:24:00,102.732,102.732,102.68,102.68,11995944.0
2006-03-03 17:25:00,102.67,102.695,102.67,102.675,206874776.0
2006-03-03 17:26:00,102.685,102.697,102.675,102.685,26133450.0
2006-03-03 17:27:00,102.682,102.71,102.646,102.67,98263097.0
2006-03-03 17:28:00,102.66,102.683,102.645,102.645,131939481.0
2006-03-03 17:29:00,102.63,102.64,102.605,102.605,57518234.0
2006-03-03 17:30:00,102.605,102.605,102.593,102.593,44527443.0
2006-03-03 17:31:00,102.593,102.61,102.555,102.56,28084590.0
2006-03-03 17:32:00,102.575,102.585,102.575,102.58,23756750.0
2006-03-03 17:33:00,102.575,102.6,102.572,102.6,19798366.0
2006-03-03 17:34:00,102.59,102.635,102.59,102.635,15360273.0
2006-03-03 17:35:00,102.635,102.65,102.61,102.625,568802502.0
2006-03-03 17:36:00,102.622,102.655,102.622,102.655,38374554.0
2006-03-03 17:37:00,102.66,102.663,102.616,102.65,32729098.0
2006-03-03 17:38:00,102.64,102.665,102.63,102.665,65023405.0
2006-03-03 17:39:00,102.665,102.695,102.653,102.685,54304954.0
2006-03-03 17:40:00,102.67,102.69,102.653,102.653,38990202.0
2006-03-03 17:41:00,102.655,102.687,102.655,102.682,185842917.0
2006-03-03 17:42:00,102.69,102.72,102.69,102.695,167080772.0
2006-03-03 17:43:00,102.695,102.695,102.605,102.605,23003747.0
2006-03-03 17:44:00,102.6,102.617,102.595,102.617,79204144.0
2006-03-03 17:45:00,102.61,102.61,102.59,102.59,41258314.0
2006-03-03 17:46:00,102.59,102.602,102.59,102.6,39536030.0
2006-03-03 17:47:00,102.595,102.595,102.565,102.577,22112961.0
2006-03-03 17:48:00,102.572,102.572,102.54,102.56,20264303.0
2006-03-03 17:49:00,102.56,102.61,102.56,102.6,48980316.0
2006-03-03 17:50:00,102.6,102.61,102.595,102.595,20689971.0
2006-03-03 17:51:00,102.6,102.605,102.595,102.595,94184081.0
2006-03-03 17:52:00,102.593,102.62,102.575,102.575,139832239.0
2006-03-03 17:53:00,102.58,102.585,102.572,102.578,25602001.0
2006-03-03 17:54:00,102.58,102.605,102.565,102.605,479104786.0
2006-03-03 17:55:00,102.605,102.605,102.557,102.557,44831122.0
2006-03-03 17:56:00,102.565,102.57,102.5,102.55,46498605.0
2006-03-03 17:57:00,102.56,102.565,102.54,102.565,41533838.0
2006-03-03 17:58:00,102.56,102.567,102.555,102.555,216302640.0
2006-03-03 17:59:00,102.54,102.554,102.495,102.495,80204614.0
2006-03-03 18:00:00,102.495,102.52,102.485,102.495,39868562.0
2006-03-03 18:01:00,102.495,102.505,102.465,102.465,47960065.0
2006-03-03 18:02:00,102.457,102.488,102.455,102.483,78614946.0
2006-03-03 18:03:00,102.49,102.49,102.41,102.41,45216946.0
2006-03-03 18:04:00,102.41,102.42,102.39,102.39,10574810.0
2006-03-03 18:05:00,102.405,102.438,102.38,102.4,86021254.0
2006-03-03 18:06:00,102.43,102.45,102.423,102.45,21366847.0
2006-03-03 18:07:00,102.395,102.463,102.395,102.445,5961353.0
2006-03-03 18:08:00,102.445,102.488,102.445,102.488,54059538.0
2006-03-03 18:09:00,102.5,102.5,102.48,102.495,37112160.0
2006-03-03 18:10:00,102.495,102.59,102.488,102.59,67518872.0
2006-03-03 18:11:00,102.59,102.593,102.56,102.57,75354991.0
2006-03-03 18:12:00,102.565,102.566,102.541,102.545,15791432.0
2006-03-03 18:13:00,102.55,102.567,102.522,102.565,109962671.0
2006-03-03 18:14:00,102.562,102.562,102.533,102.533,33690113.0
2006-03-03 18:15:00,102.535,102.535,102.485,102.485,30580677.0
2006-03-03 18:16:00,102.485,102.515,102.485,102.515,30929143.0
2006-03-03 18:17:00,102.52,102.52,102.485,102.5,50915223.0
2006-03-03 18:18:00,102.492,102.501,102.489,102.49,46864861.0
2006-03-03 18:19:00,102.485,102.52,102.485,102.497,111660253.0
2006-03-03 18:20:00,102.5,102.52,102.49,102.52,102794190.0
2006-03-03 18:21:00,102.515,102.521,102.515,102.52,26475254.0
2006-03-03 18:22:00,102.515,102.535,102.515,102.535,267272194.0
2006-03-03 18:23:00,102.527,102.545,102.495,102.515,45630556.0
2006-03-03 18:24:00,102.51,102.521,102.495,102.495,65826913.0
2006-03-03 18:25:00,102.495,102.515,102.49,102.49,51156929.0
2006-03-03 18:26:00,102.495,102.515,102.477,102.495,42975282.0
2006-03-03 18:27:00,102.505,102.523,102.505,102.51,162599915.0
2006-03-03 18:28:00,102.515,102.518,102.51,102.515,26664936.0
2006-03-03 18:29:00,102.51,102.515,102.5,102.515,19282109.0
2006-03-03 18:30:00,102.505,102.52,102.5,102.5,18285267.0
2006-03-03 18:31:00,102.493,102.52,102.485,102.485,9704036.0
2006-03-03 18:32:00,102.48,102.525,102.48,102.513,78110770.0
2006-03-03 18:33:00,102.52,102.53,102.513,102.513,211361377.0
2006-03-03 18:34:00,102.52,102.535,102.505,102.515,129086200.0
2006-03-03 18:35:00,102.51,102.53,102.51,102.52,84997085.0
2006-03-03 18:36:00,102.51,102.52,102.507,102.515,43198208.0
2006-03-03 18:37:00,102.52,102.52,102.51,102.51,62440476.0
2006-03-03 18:38:00,102.515,102.518,102.505,102.505,28641196.0
2006-03-03 18:39:00,102.51,102.536,102.51,102.533,138920761.0
2006-03-03 18:40:00,102.54,102.543,102.525,102.525,15720005.0
2006-03-03 18:41:00,102.535,102.552,102.535,102.542,61926749.0
2006-03-03 18:42:00,102.545,102.56,102.543,102.543,49687010.0
2006-03-03 18:43:00,102.548,102.56,102.525,102.525,209227094.0
2006-03-03 18:44:00,102.518,102.532,102.477,102.52,17187392.0
2006-03-03 18:45:00,102.518,102.545,102.516,102.545,19766934.0
2006-03-03 18:46:00,102.54,102.54,102.53,102.53,106236629.0
2006-03-03 18:47:00,102.535,102.544,102.535,102.54,48826227.0
2006-03-03 18:48:00,102.535,102.57,102.515,102.55,91552095.0
2006-03-03 18:49:00,102.545,102.59,102.545,102.57,98158452.0
2006-03-03 18:50:00,102.56,102.57,102.555,102.555,129727771.0
2006-03-03 18:51:00,102.555,102.555,102.538,102.54,98818775.0
2006-03-03 18:52:00,102.53,102.553,102.53,102.553,76793277.0
2006-03-03 18:53:00,102.56,102.567,102.555,102.555,20778700.0
2006-03-03 18:54:00,102.555,102.57,102.55,102.55,83334164.0
2006-03-03 18:55:00,102.56,102.565,102.548,102.548,37229001.0
2006-03-03 18:56:00,102.552,102.565,102.547,102.555,26129846.0
2006-03-03 18:57:00,102.557,102.561,102.513,102.53,84911751.0
2006-03-03 18:58:00,102.53,102.554,102.53,102.537,83427153.0
2006-03-03 18:59:00,102.54,102.55,102.495,102.55,73354916.0
2006-03-03 19:00:00,102.54,102.576,102.54,102.575,40199928.0
2006-03-03 19:01:00,102.575,102.58,102.57,102.573,43009431.0
2006-03-03 19:02:00,102.573,102.595,102.573,102.58,60113840.0
2006-03-03 19:03:00,102.58,102.611,102.58,102.605,84333617.0
2006-03-03 19:04:00,102.605,102.62,102.585,102.585,49605261.0
2006-03-03 19:05:00,102.578,102.602,102.578,102.602,101140240.0
2006-03-03 19:06:00,102.6,102.648,102.6,102.605,25309150.0
2006-03-03 19:07:00,102.643,102.707,102.62,102.655,31433893.0
2006-03-03 19:08:00,102.64,102.641,102.63,102.63,37624255.0
2006-03-03 19:09:00,102.63,102.648,102.605,102.605,65669001.0
2006-03-03 19:10:00,102.647,102.67,102.647,102.67,29726565.0
2006-03-03 19:11:00,102.67,102.685,102.67,102.685,81915460.0
2006-03-03 19:12:00,102.675,102.72,102.675,102.69,179797436.0
2006-03-03 19:13:00,102.695,102.699,102.674,102.675,46680107.0
2006-03-03 19:14:00,102.68,102.69,102.67,102.69,104128870.0
2006-03-03 19:15:00,102.687,102.687,102.655,102.655,89670011.0
2006-03-03 19:16:00,102.655,102.655,102.625,102.64,69214030.0
2006-03-03 19:17:00,102.635,102.65,102.628,102.628,35779549.0
2006-03-03 19:18:00,102.635,102.647,102.635,102.64,215772180.0
2006-03-03 19:19:00,102.643,102.655,102.611,102.65,82370729.0
2006-03-03 19:20:00,102.655,102.66,102.645,102.66,84027402.0
2006-03-03 19:21:00,102.653,102.656,102.635,102.65,93745354.0
2006-03-03 19:22:00,102.655,102.66,102.633,102.633,24537775.0
2006-03-03 19:23:00,102.633,102.665,102.633,102.665,118032871.0
2006-03-03 19:24:00,102.66,102.685,102.655,102.655,97195089.0
2006-03-03 19:25:00,102.655,102.68,102.655,102.66,28362777.0
2006-03-03 19:26:00,102.63,102.674,102.63,102.65,46697682.0
2006-03-03 19:27:00,102.64,102.655,102.638,102.645,103454884.0
2006-03-03 19:28:00,102.645,102.65,102.64,102.645,34754603.0
2006-03-03 19:29:00,102.65,102.655,102.643,102.655,88898662.0
2006-03-03 19:30:00,102.64,102.66,102.64,102.655,17275719.0
2006-03-03 19:31:00,102.65,102.675,102.648,102.675,156358873.0
2006-03-03 19:32:00,102.67,102.67,102.645,102.645,68497622.0
2006-03-03 19:33:00,102.645,102.684,102.635,102.67,282741874.0
2006-03-03 19:34:00,102.662,102.67,102.625,102.663,26941269.0
2006-03-03 19:35:00,102.665,102.675,102.665,102.67,14669545.0
2006-03-03 19:36:00,102.67,102.675,102.66,102.66,195238420.0
2006-03-03 19:37:00,102.665,102.67,102.657,102.665,147590382.0
2006-03-03 19:38:00,102.665,102.694,102.633,102.69,212365301.0
2006-03-03 19:39:00,102.675,102.698,102.675,102.682,63747156.0
2006-03-03 19:40:00,102.69,102.71,102.69,102.71,62131438.0
2006-03-03 19:41:00,102.71,102.751,102.675,102.675,36604552.0
2006-03-03 19:42:00,102.72,102.72,102.702,102.705,93630821.0
2006-03-03 19:43:00,102.705,102.71,102.7,102.7,243359465.0
2006-03-03 19:44:00,102.705,102.718,102.701,102.703,46625845.0
2006-03-03 19:45:00,102.705,102.725,102.695,102.695,43776643.0
2006-03-03 19:46:00,102.695,102.695,102.664,102.685,22355034.0
2006-03-03 19:47:00,102.68,102.7,102.68,102.7,28693438.0
2006-03-03 19:48:00,102.69,102.707,102.677,102.695,57445725.0
2006-03-03 19:49:00,102.695,102.7,102.681,102.7,11883337.0
2006-03-03 19:50:00,102.69,102.708,102.69,102.702,91386110.0
2006-03-03 19:51:00,102.705,102.705,102.679,102.68,36785130.0
2006-03-03 19:52:00,102.683,102.693,102.68,102.68,8712625.0
2006-03-03 19:53:00,102.69,102.69,102.674,102.687,18727253.0
2006-03-03 19:54:00,102.685,102.696,102.684,102.685,83142764.0
2006-03-03 19:55:00,102.685,102.685,102.665,102.665,46857502.0
2006-03-03 19:56:00,102.67,102.68,102.668,102.68,39045618.0
2006-03-03 19:57:00,102.67,102.694,102.633,102.685,54383614.0
2006-03-03 19:58:00,102.69,102.69,102.685,102.69,82746149.0
2006-03-03 19:59:00,102.68,102.695,102.665,102.69,98163546.0
2006-03-03 20:00:00,102.685,102.69,102.667,102.683,63926784.0
2006-03-03 20:01:00,102.685,102.692,102.67,102.67,86759802.0
2006-03-03 20:02:00,102.675,102.69,102.67,102.672,58287999.0
2006-03-03 20:03:00,102.673,102.689,102.67,102.67,69674222.0
2006-03-03 20:04:00,102.668,102.68,102.668,102.673,80013543.0
2006-03-03 20:05:00,102.67,102.688,102.67,102.685,130668230.0
2006-03-03 20:06:00,102.68,102.693,102.67,102.67,84739922.0
2006-03-03 20:07:00,102.68,102.68,102.67,102.68,26712670.0
2006-03-03 20:08:00,102.673,102.685,102.67,102.67,179245794.0
2006-03-03 20:09:00,102.685,102.685,102.665,102.675,145870480.0
2006-03-03 20:10:00,102.675,102.675,102.66,102.66,132994729.0
2006-03-03 20:11:00,102.66,102.675,102.657,102.675,25793685.0
2006-03-03 20:12:00,102.665,102.68,102.625,102.66,26894235.0
2006-03-03 20:13:00,102.66,102.66,102.642,102.642,43831212.0
2006-03-03 20:14:00,102.642,102.654,102.642,102.65,29958686.0
2006-03-03 20:15:00,102.65,102.67,102.632,102.645,306609477.0
2006-03-03 20:16:00,102.642,102.65,102.635,102.643,44725475.0
2006-03-03 20:17:00,102.65,102.669,102.65,102.655,58278315.0
2006-03-03 20:18:00,102.66,102.67,102.655,102.66,77136568.0
2006-03-03 20:19:00,102.65,102.655,102.635,102.635,106878453.0
2006-03-03 20:20:00,102.635,102.636,102.615,102.635,59449904.0
2006-03-03 20:21:00,102.63,102.65,102.628,102.65,75840179.0
2006-03-03 20:22:00,102.64,102.645,102.635,102.645,23833019.0
2006-03-03 20:23:00,102.65,102.653,102.635,102.64,82200554.0
2006-03-03 20:24:00,102.64,102.66,102.64,102.66,46222724.0
2006-03-03 20:25:00,102.655,102.655,102.648,102.65,213805002.0
2006-03-03 20:26:00,102.65,102.655,102.649,102.653,68127488.0
2006-03-03 20:27:00,102.655,102.66,102.65,102.65,36978507.0
2006-03-03 20:28:00,102.65,102.675,102.65,102.665,219916395.0
2006-03-03 20:29:00,102.665,102.67,102.658,102.658,32198027.0
2006-03-03 20:30:00,102.66,102.665,102.657,102.66,60537565.0
2006-03-03 20:31:00,102.665,102.675,102.663,102.665,211341039.0
2006-03-03 20:32:00,102.665,102.675,102.665,102.675,40035095.0
2006-03-03 20:33:00,102.675,102.708,102.675,102.695,13371024.0
2006-03-03 20:34:00,102.7,102.7,102.68,102.683,120194368.0
2006-03-03 20:35:00,102.695,102.695,102.67,102.69,61186345.0
2006-03-03 20:36:00,102.685,102.685,102.67,102.67,48199298.0
2006-03-03 20:37:00,102.67,102.67,102.63,102.63,11536682.0
2006-03-03 20:38:00,102.63,102.65,102.629,102.63,266728286.0
2006-03-03 20:39:00,102.63,102.633,102.61,102.63,182048085.0
2006-03-03 20:40:00,102.63,102.63,102.62,102.625,9810063.0
2006-03-03 20:41:00,102.63,102.63,102.617,102.617,17663161.0
2006-03-03 20:42:00,102.623,102.629,102.618,102.625,213603486.0
2006-03-03 20:43:00,102.63,102.63,102.603,102.605,39250757.0
2006-03-03 20:44:00,102.62,102.62,102.6,102.61,50454782.0
2006-03-03 20:45:00,102.605,102.618,102.605,102.615,66168853.0
2006-03-03 20:46:00,102.612,102.627,102.608,102.627,76775349.0
2006-03-03 20:47:00,102.63,102.65,102.625,102.65,73838534.0
2006-03-03 20:48:00,102.643,102.67,102.643,102.67,26269205.0
2006-03-03 20:49:00,102.66,102.677,102.66,102.665,45677685.0
2006-03-03 20:50:00,102.675,102.683,102.633,102.67,18803665.0
2006-03-03 20:51:00,102.665,102.67,102.662,102.67,43691924.0
2006-03-03 20:52:00,102.67,102.67,102.647,102.65,128367761.0
2006-03-03 20:53:00,102.645,102.655,102.64,102.64,218487295.0
2006-03-03 20:54:00,102.642,102.66,102.641,102.658,46262947.0
2006-03-03 20:55:00,102.66,102.66,102.633,102.633,54332600.0
2006-03-03 20:56:00,102.64,102.645,102.632,102.633,36920492.0
2006-03-03 20:57:00,102.64,102.64,102.619,102.62,52101090.0
2006-03-03 20:58:00,102.62,102.62,102.61,102.615,32964908.0
2006-03-03 20:59:00,102.615,102.625,102.611,102.625,18334994.0
2006-03-03 21:00:00,102.63,102.635,102.62,102.635,51689174.0
2006-03-03 21:01:00,102.625,102.645,102.625,102.64,49477435.0
2006-03-03 21:02:00,102.635,102.659,102.635,102.635,103350891.0
2006-03-03 21:03:00,102.635,102.651,102.635,102.645,59492309.0
2006-03-03 21:04:00,102.65,102.653,102.64,102.65,125598024.0
2006-03-03 21:05:00,102.66,102.66,102.65,102.655,35310066.0
2006-03-03 21:06:00,102.66,102.66,102.63,102.635,31127339.0
2006-03-03 21:07:00,102.64,102.64,102.632,102.635,54557941.0
2006-03-03 21:08:00,102.638,102.638,102.625,102.625,96267352.0
2006-03-03 21:09:00,102.625,102.65,102.625,102.65,40582906.0
2006-03-03 21:10:00,102.642,102.65,102.64,102.645,12717102.0
2006-03-03 21:11:00,102.647,102.655,102.637,102.645,150754729.0
2006-03-03 21:12:00,102.655,102.655,102.6,102.6,91063691.0
2006-03-03 21:13:00,102.62,102.628,102.605,102.605,48319583.0
2006-03-03 21:14:00,102.6,102.615,102.595,102.605,92755623.0
2006-03-03 21:15:00,102.61,102.625,102.61,102.62,32261978.0
2006-03-03 21:16:00,102.615,102.63,102.603,102.62,13139166.0
2006-03-03 21:17:00,102.615,102.621,102.59,102.615,58868099.0
2006-03-03 21:18:00,102.61,102.63,102.61,102.615,69163530.0
2006-03-03 21:19:00,102.62,102.635,102.616,102.62,20947980.0
2006-03-03 21:20:00,102.61,102.63,102.61,102.63,350138327.0
2006-03-03 21:21:00,102.623,102.639,102.61,102.61,89682747.0
2006-03-03 21:22:00,102.62,102.634,102.615,102.615,20232168.0
2006-03-03 21:23:00,102.615,102.635,102.615,102.615,20622816.0
2006-03-03 21:24:00,102.613,102.635,102.613,102.635,94835818.0
2006-03-03 21:25:00,102.635,102.64,102.627,102.627,101065339.0
2006-03-03 21:26:00,102.635,102.68,102.635,102.68,44293941.0
2006-03-03 21:27:00,102.68,102.68,102.644,102.645,53582047.0
2006-03-03 21:28:00,102.645,102.645,102.62,102.62,96094883.0
2006-03-03 21:29:00,102.622,102.633,102.617,102.63,92188606.0
2006-03-03 21:30:00,102.62,102.625,102.603,102.603,18414914.0
2006-03-03 21:31:00,102.61,102.626,102.602,102.62,30532036.0
2006-03-03 21:32:00,102.62,102.62,102.588,102.597,60984691.0
2006-03-03 21:33:00,102.57,102.616,102.57,102.587,25065875.0
2006-03-03 21:34:00,102.585,102.586,102.533,102.565,257702022.0
2006-03-03 21:35:00,102.565,102.585,102.565,102.585,24908750.0
2006-03-03 21:36:00,102.58,102.59,102.58,102.59,148274185.0
2006-03-03 21:37:00,102.583,102.604,102.57,102.57,49469855.0
2006-03-03 21:38:00,102.58,102.585,102.57,102.575,77295943.0
2006-03-03 21:39:00,102.575,102.595,102.56,102.575,46108621.0
2006-03-03 21:40:00,102.57,102.593,102.56,102.56,74071395.0
2006-03-03 21:41:00,102.563,102.575,102.563,102.568,261177863.0
2006-03-03 21:42:00,102.58,102.58,102.558,102.575,21031932.0
2006-03-03 21:43:00,102.565,102.58,102.565,102.58,17376704.0
2006-03-03 21:44:00,102.58,102.58,102.57,102.575,34262831.0
2006-03-03 21:45:00,102.573,102.58,102.56,102.58,80297056.0
2006-03-03 21:46:00,102.58,102.595,102.58,102.59,21483687.0
2006-03-03 21:47:00,102.58,102.595,102.58,102.58,81197742.0
2006-03-03 21:48:00,102.585,102.595,102.582,102.59,94570815.0
2006-03-03 21:49:00,102.59,102.595,102.583,102.585,29197048.0
2006-03-03 21:50:00,102.583,102.602,102.574,102.578,86230693.0
2006-03-03 21:51:00,102.578,102.585,102.567,102.567,31550485.0
2006-03-03 21:52:00,102.58,102.58,102.563,102.563,117514563.0
2006-03-03 21:53:00,102.563,102.58,102.56,102.573,22952021.0
2006-03-03 21:54:00,102.575,102.576,102.562,102.575,169436716.0
2006-03-03 21:55:00,102.58,102.58,102.565,102.575,33809834.0
2006-03-03 21:56:00,102.572,102.585,102.572,102.573,59816872.0
2006-03-03 21:57:00,102.578,102.585,102.57,102.575,190939713.0
2006-03-03 21:58:00,102.575,102.582,102.572,102.575,41119060.0
2006-03-03 21:59:00,102.57,102.57,102.5,102.535,227192049.0
2006-03-03 22:00:00,102.523,102.533,102.515,102.515,130197485.0
2006-03-03 22:01:00,102.51,102.518,102.51,102.51,149855211.0
2006-03-03 22:02:00,102.51,102.513,102.445,102.513,99636852.0
2006-03-03 22:03:00,102.515,102.525,102.5,102.52,274566933.0
2006-03-03 22:04:00,102.515,102.535,102.512,102.523,88572856.0
2006-03-03 22:05:00,102.535,102.535,102.46,102.505,53879349.0
2006-03-03 22:06:00,102.5,102.5,102.483,102.492,54195097.0
2006-03-03 22:07:00,102.505,102.525,102.505,102.525,31436529.0
2006-03-03 22:08:00,102.515,102.515,102.465,102.505,214973766.0
2006-03-03 22:09:00,102.5,102.515,102.5,102.51,115608542.0
2006-03-03 22:10:00,102.5,102.5,102.473,102.49,32896695.0
2006-03-03 22:11:00,102.487,102.506,102.487,102.493,47195391.0
2006-03-03 22:12:00,102.495,102.505,102.49,102.49,118709912.0
2006-03-03 22:13:00,102.495,102.495,102.463,102.47,14164395.0
2006-03-03 22:14:00,102.473,102.476,102.432,102.432,75439098.0
2006-03-03 22:15:00,102.435,102.445,102.43,102.435,8943095.0
2006-03-03 22:16:00,102.433,102.443,102.433,102.435,94383144.0
2006-03-03 22:17:00,102.435,102.455,102.435,102.445,51003225.0
2006-03-03 22:18:00,102.455,102.471,102.448,102.448,15825682.0
2006-03-03 22:19:00,102.455,102.455,102.435,102.435,38999136.0
2006-03-03 22:20:00,102.44,102.455,102.44,102.442,129736670.0
2006-03-03 22:21:00,102.44,102.479,102.425,102.455,36148175.0
2006-03-03 22:22:00,102.445,102.465,102.445,102.455,75410933.0
2006-03-03 22:23:00,102.46,102.46,102.447,102.46,18249984.0
2006-03-03 22:24:00,102.465,102.465,102.45,102.453,112982998.0
2006-03-03 22:25:00,102.455,102.477,102.455,102.47,106153025.0
2006-03-03 22:26:00,102.47,102.485,102.45,102.485,80123338.0
2006-03-03 22:27:00,102.48,102.48,102.44,102.44,63682700.0
2006-03-03 22:28:00,102.46,102.472,102.453,102.453,58505437.0
2006-03-03 22:29:00,102.46,102.48,102.459,102.48,289245635.0
2006-03-03 22:30:00,102.475,102.485,102.47,102.48,11335326.0
2006-03-03 22:31:00,102.48,102.48,102.472,102.475,17460929.0
2006-03-03 22:32:00,102.475,102.475,102.46,102.46,36522107.0
2006-03-03 22:33:00,102.455,102.461,102.443,102.443,158009340.0
2006-03-03 22:34:00,102.45,102.47,102.45,102.46,60274895.0
2006-03-03 22:35:00,102.455,102.459,102.441,102.455,36392003.0
2006-03-03 22:36:00,102.46,102.46,102.415,102.415,234052128.0
2006-03-03 22:37:00,102.46,102.46,102.438,102.46,65309491.0
2006-03-03 22:38:00,102.45,102.475,102.45,102.47,107406523.0
2006-03-03 22:39:00,102.48,102.486,102.473,102.483,191124991.0
2006-03-03 22:40:00,102.482,102.505,102.482,102.505,43431942.0
2006-03-03 22:41:00,102.505,102.505,102.447,102.49,56722888.0
2006-03-03 22:42:00,102.493,102.525,102.493,102.525,118608753.0
2006-03-03 22:43:00,102.517,102.535,102.515,102.53,352735294.0
2006-03-03 22:44:00,102.525,102.528,102.485,102.5,54044283.0
2006-03-03 22:45:00,102.505,102.515,102.46,102.505,71672534.0
2006-03-03 22:46:00,102.51,102.54,102.51,102.527,76696475.0
2006-03-03 22:47:00,102.53,102.535,102.52,102.53,68326066.0
2006-03-03 22:48:00,102.53,102.53,102.52,102.53,53579781.0
2006-03-03 22:49:00,102.53,102.535,102.515,102.53,125155087.0
2006-03-03 22:50:00,102.53,102.535,102.52,102.52,31984107.0
2006-03-03 22:51:00,102.53,102.53,102.518,102.525,30008467.0
2006-03-03 22:52:00,102.52,102.527,102.505,102.505,123606222.0
2006-03-03 22:53:00,102.495,102.515,102.495,102.515,72899875.0
2006-03-03 22:54:00,102.515,102.527,102.515,102.525,299602541.0
2006-03-03 22:55:00,102.53,102.53,102.52,102.523,73983336.0
2006-03-03 22:56:00,102.53,102.53,102.505,102.505,223067397.0
2006-03-03 22:57:00,102.5,102.518,102.478,102.495,93280328.0
2006-03-03 22:58:00,102.49,102.505,102.49,102.49,332012945.0
2006-03-03 22:59:00,102.5,102.507,102.454,102.503,391757249.0
2006-03-03 23:00:00,102.503,102.53,102.502,102.505,13203340.0
2006-03-03 23:01:00,102.505,102.532,102.505,102.53,67018302.0
2006-03-03 23:02:00,102.525,102.525,102.478,102.51,75269477.0
2006-03-03 23:03:00,102.513,102.525,102.505,102.52,66726203.0
2006-03-03 23:04:00,102.52,102.53,102.518,102.52,95942153.0
2006-03-03 23:05:00,102.515,102.53,102.509,102.53,224681483.0
2006-03-03 23:06:00,102.522,102.53,102.52,102.53,61862171.0
2006-03-03 23:07:00,102.53,102.53,102.52,102.53,89284410.0
2006-03-03 23:08:00,102.53,102.545,102.53,102.545,37105750.0
2006-03-03 23:09:00,102.55,102.55,102.51,102.51,103796191.0
2006-03-03 23:10:00,102.52,102.525,102.515,102.525,150288857.0
2006-03-03 23:11:00,102.523,102.535,102.52,102.535,15077411.0
2006-03-03 23:12:00,102.53,102.545,102.53,102.545,76295792.0
2006-03-03 23:13:00,102.538,102.565,102.538,102.565,110620502.0
2006-03-03 23:14:00,102.565,102.58,102.56,102.58,29029429.0
2006-03-03 23:15:00,102.572,102.58,102.57,102.575,81870944.0
2006-03-03 23:16:00,102.575,102.58,102.57,102.575,35371483.0
2006-03-03 23:17:00,102.58,102.589,102.58,102.58,38492891.0
2006-03-03 23:18:00,102.59,102.59,102.57,102.575,129626487.0
2006-03-03 23:19:00,102.53,102.605,102.53,102.605,47307335.0
2006-03-03 23:20:00,102.597,102.62,102.596,102.605,67870468.0
2006-03-03 23:21:00,102.605,102.605,102.58,102.595,52964465.0
2006-03-03 23:22:00,102.6,102.6,102.575,102.575,183113322.0
2006-03-03 23:23:00,102.567,102.596,102.533,102.595,72006715.0
2006-03-03 23:24:00,102.6,102.6,102.585,102.59,36788441.0
2006-03-03 23:25:00,102.58,102.595,102.554,102.59,65319560.0
2006-03-03 23:26:00,102.59,102.59,102.58,102.59,26285258.0
2006-03-03 23:27:00,102.59,102.607,102.57,102.607,28232115.0
2006-03-03 23:28:00,102.61,102.635,102.61,102.635,11135804.0
2006-03-03 23:29:00,102.645,102.645,102.603,102.603,87919768.0
2006-03-03 23:30:00,102.605,102.62,102.605,102.615,93229010.0
2006-03-03 23:31:00,102.61,102.63,102.61,102.625,9600734.0
2006-03-03 23:32:00,102.625,102.63,102.62,102.63,93663556.0
2006-03-03 23:33:00,102.625,102.635,102.6,102.63,10676649.0
2006-03-03 23:34:00,102.63,102.635,102.618,102.625,52503342.0
2006-03-03 23:35:00,102.625,102.63,102.618,102.625,137854795.0
2006-03-03 23:36:00,102.618,102.63,102.618,102.63,16358672.0
2006-03-03 23:37:00,102.62,102.635,102.615,102.63,17744714.0
2006-03-03 23:38:00,102.63,102.635,102.617,102.618,153551724.0
2006-03-03 23:39:00,102.625,102.635,102.62,102.63,169424625.0
2006-03-03 23:40:00,102.63,102.635,102.62,102.63,18550116.0
2006-03-03 23:41:00,102.625,102.635,102.623,102.625,63736718.0
2006-03-03 23:42:00,102.625,102.635,102.625,102.635,248934771.0
2006-03-03 23:43:00,102.62,102.63,102.618,102.62,78541516.0
2006-03-03 23:44:00,102.63,102.635,102.62,102.623,116322023.0
2006-03-03 23:45:00,102.625,102.63,102.62,102.62,38943315.0
2006-03-03 23:46:00,102.625,102.63,102.618,102.62,16159494.0
2006-03-03 23:47:00,102.625,102.63,102.617,102.625,108665531.0
2006-03-03 23:48:00,102.58,102.635,102.58,102.635,45965187.0
2006-03-03 23:49:00,102.63,102.635,102.62,102.635,34750941.0
2006-03-03 23:50:00,102.63,102.63,102.62,102.63,112699110.0
2006-03-03 23:51:00,102.63,102.63,102.585,102.63,82194787.0
2006-03-03 23:52:00,102.635,102.635,102.62,102.623,81139874.0
2006-03-03 23:53:00,102.625,102.635,102.62,102.635,56667113.0
2006-03-03 23:54:00,102.625,102.63,102.615,102.625,31749867.0
2006-03-03 23:55:00,102.625,102.63,102.618,102.625,70985792.0
2006-03-03 23:56:00,102.625,102.63,102.623,102.625,140083998.0
2006-03-03 23:57:00,102.62,102.635,102.62,102.623,67999749.0
2006-03-03 23:58:00,102.63,102.63,102.623,102.625,34139712.0
2006-03-03 23:59:00,102.623,102.63,102.615,102.625,373362682.0
2006-03-06 00:02:00,102.625,102.625,102.577,102.577,106705766.0
2006-03-06 00:03:00,102.578,102.585,102.555,102.555,77338731.0
2006-03-06 00:04:00,102.555,102.561,102.545,102.55,47438607.0
2006-03-06 00:05:00,102.543,102.55,102.543,102.55,7240957.0
2006-03-06 00:06:00,102.55,102.55,102.545,102.55,19023028.0
2006-03-06 00:07:00,102.545,102.56,102.545,102.56,22023874.0
2006-03-06 00:08:00,102.55,102.57,102.55,102.57,26146674.0
2006-03-06 00:09:00,102.572,102.585,102.56,102.57,52319291.0
2006-03-06 00:10:00,102.56,102.59,102.545,102.575,62211713.0
2006-03-06 00:11:00,102.575,102.591,102.575,102.59,111522736.0
2006-03-06 00:12:00,102.593,102.604,102.575,102.583,66894202.0
2006-03-06 00:13:00,102.59,102.593,102.565,102.565,48190365.0
2006-03-06 00:14:00,102.56,102.57,102.56,102.563,86598917.0
2006-03-06 00:15:00,102.57,102.593,102.57,102.593,3335400.0
2006-03-06 00:16:00,102.605,102.62,102.595,102.595,163781697.0
2006-03-06 00:17:00,102.585,102.625,102.585,102.625,10700559.0
2006-03-06 00:18:00,102.62,102.62,102.61,102.61,30783080.0
2006-03-06 00:19:00,102.615,102.615,102.605,102.605,1467361.0
2006-03-06 00:20:00,102.603,102.603,102.603,102.603,4150323.0
2006-03-06 00:21:00,102.615,102.615,102.588,102.59,47235172.0
2006-03-06 00:22:00,102.59,102.6,102.59,102.597,17234734.0
2006-03-06 00:23:00,102.595,102.605,102.59,102.605,185772507.0
2006-03-06 00:24:00,102.605,102.605,102.55,102.58,114169559.0
2006-03-06 00:25:00,102.58,102.58,102.57,102.57,190913305.0
2006-03-06 00:26:00,102.565,102.565,102.548,102.563,39954825.0
2006-03-06 00:27:00,102.565,102.571,102.56,102.56,38374102.0
2006-03-06 00:28:00,102.563,102.59,102.563,102.59,48547336.0
2006-03-06 00:29:00,102.577,102.65,102.577,102.605,218847363.0
2006-03-06 00:30:00,102.6,102.6,102.588,102.593,95129101.0
2006-03-06 00:31:00,102.585,102.6,102.585,102.595,196060813.0
2006-03-06 00:32:00,102.59,102.6,102.59,102.6,65561283.0
2006-03-06 00:33:00,102.6,102.623,102.6,102.613,24973959.0
2006-03-06 00:34:00,102.62,102.62,102.595,102.6,24817154.0
2006-03-06 00:35:00,102.605,102.605,102.595,102.597,14459132.0
2006-03-06 00:36:00,102.6,102.6,102.531,102.573,32623043.0
2006-03-06 00:37:00,102.575,102.575,102.565,102.575,140509878.0
2006-03-06 00:38:00,102.575,102.61,102.563,102.61,56851817.0
2006-03-06 00:39:00,102.61,102.61,102.59,102.59,74164831.0
2006-03-06 00:40:00,102.585,102.59,102.575,102.575,210652869.0
2006-03-06 00:41:00,102.58,102.6,102.58,102.6,26516088.0
2006-03-06 00:42:00,102.603,102.607,102.603,102.605,49011500.0
2006-03-06 00:43:00,102.555,102.615,102.555,102.615,120118152.0
2006-03-06 00:44:00,102.605,102.61,102.602,102.602,58750921.0
2006-03-06 00:45:00,102.605,102.615,102.6,102.6,50260334.0
2006-03-06 00:46:00,102.61,102.615,102.595,102.595,42283031.0
2006-03-06 00:47:00,102.605,102.605,102.57,102.572,23111601.0
2006-03-06 00:48:00,102.58,102.585,102.573,102.585,58095969.0
2006-03-06 00:49:00,102.58,102.586,102.562,102.565,51715114.0
2006-03-06 00:50:00,102.56,102.563,102.545,102.545,72225592.0
2006-03-06 00:51:00,102.543,102.56,102.537,102.56,94150262.0
2006-03-06 00:52:00,102.553,102.565,102.553,102.555,31001733.0
2006-03-06 00:53:00,102.56,102.56,102.54,102.54,129828986.0
2006-03-06 00:54:00,102.545,102.555,102.537,102.537,102408301.0
2006-03-06 00:55:00,102.545,102.55,102.528,102.533,19672796.0
2006-03-06 00:56:00,102.535,102.54,102.525,102.54,78663639.0
2006-03-06 00:57:00,102.535,102.535,102.53,102.535,41203255.0
2006-03-06 00:58:00,102.533,102.54,102.522,102.54,42554385.0
2006-03-06 00:59:00,102.535,102.535,102.522,102.522,44018674.0
2006-03-06 01:00:00,102.517,102.525,102.51,102.52,83764034.0
2006-03-06 01:01:00,102.53,102.53,102.475,102.475,48204875.0
2006-03-06 01:02:00,102.483,102.49,102.46,102.49,124805868.0
2006-03-06 01:03:00,102.49,102.49,102.483,102.49,70359366.0
2006-03-06 01:04:00,102.49,102.515,102.49,102.515,39738274.0
2006-03-06 01:05:00,102.51,102.532,102.495,102.525,118328992.0
2006-03-06 01:06:00,102.52,102.528,102.518,102.525,91320197.0
2006-03-06 01:07:00,102.53,102.542,102.53,102.537,75865538.0
2006-03-06 01:08:00,102.55,102.572,102.543,102.543,55103646.0
2006-03-06 01:09:00,102.545,102.545,102.53,102.53,52127942.0
2006-03-06 01:10:00,102.525,102.54,102.52,102.527,30328961.0
2006-03-06 01:11:00,102.535,102.537,102.52,102.52,144081234.0
2006-03-06 01:12:00,102.53,102.53,102.523,102.53,73769138.0
2006-03-06 01:13:00,102.53,102.53,102.46,102.5,33536268.0
2006-03-06 01:14:00,102.49,102.509,102.455,102.493,10816242.0
2006-03-06 01:15:00,102.505,102.505,102.48,102.485,24347643.0
2006-03-06 01:16:00,102.48,102.51,102.48,102.488,128383759.0
2006-03-06 01:17:00,102.49,102.51,102.475,102.5,50114418.0
2006-03-06 01:18:00,102.493,102.51,102.457,102.473,62737110.0
2006-03-06 01:19:00,102.475,102.475,102.425,102.44,45619025.0
2006-03-06 01:20:00,102.425,102.447,102.424,102.447,226498256.0
2006-03-06 01:21:00,102.445,102.446,102.425,102.425,27783626.0
2006-03-06 01:22:00,102.418,102.433,102.418,102.43,147382010.0
2006-03-06 01:23:00,102.425,102.45,102.425,102.44,46774487.0
2006-03-06 01:24:00,102.45,102.465,102.45,102.46,122013132.0
2006-03-06 01:25:00,102.45,102.47,102.415,102.47,138107202.0
2006-03-06 01:26:00,102.46,102.49,102.46,102.473,110208867.0
2006-03-06 01:27:00,102.485,102.485,102.445,102.455,214394420.0
2006-03-06 01:28:00,102.455,102.455,102.43,102.455,11339567.0
2006-03-06 01:29:00,102.45,102.457,102.432,102.455,75888859.0
2006-03-06 01:30:00,102.452,102.452,102.325,102.36,241943682.0
2006-03-06 01:31:00,102.355,102.355,102.307,102.34,18766506.0
2006-03-06 01:32:00,102.35,102.35,102.265,102.28,21003101.0
2006-03-06 01:33:00,102.267,102.315,102.25,102.315,288276812.0
2006-03-06 01:34:00,102.32,102.32,102.285,102.295,110009500.0
2006-03-06 01:35:00,102.29,102.33,102.252,102.33,39769647.0
2006-03-06 01:36:00,102.32,102.333,102.298,102.333,97582011.0
2006-03-06 01:37:00,102.33,102.365,102.33,102.355,32965656.0
2006-03-06 01:38:00,102.35,102.35,102.315,102.35,39765445.0
2006-03-06 01:39:00,102.345,102.36,102.34,102.342,53014435.0
2006-03-06 01:40:00,102.35,102.357,102.35,102.353,38055364.0
2006-03-06 01:41:00,102.355,102.38,102.335,102.38,34686125.0
2006-03-06 01:42:00,102.367,102.386,102.365,102.38,181773926.0
2006-03-06 01:43:00,102.37,102.37,102.335,102.345,38630564.0
2006-03-06 01:44:00,102.34,102.345,102.335,102.335,86439501.0
2006-03-06 01:45:00,102.333,102.342,102.295,102.31,66637190.0
2006-03-06 01:46:00,102.315,102.328,102.28,102.28,48643718.0
2006-03-06 01:47:00,102.28,102.3,102.24,102.24,115605743.0
2006-03-06 01:48:00,102.25,102.265,102.24,102.24,18985470.0
2006-03-06 01:49:00,102.24,102.285,102.24,102.285,51244400.0
2006-03-06 01:50:00,102.295,102.303,102.295,102.303,126005661.0
2006-03-06 01:51:00,102.31,102.325,102.31,102.32,38875960.0
2006-03-06 01:52:00,102.318,102.34,102.31,102.34,74102995.0
2006-03-06 01:53:00,102.323,102.36,102.323,102.36,23292817.0
2006-03-06 01:54:00,102.352,102.365,102.35,102.355,48653552.0
2006-03-06 01:55:00,102.355,102.365,102.32,102.365,57250736.0
2006-03-06 01:56:00,102.355,102.363,102.345,102.345,7468201.0
2006-03-06 01:57:00,102.345,102.355,102.341,102.343,164869920.0
2006-03-06 01:58:00,102.345,102.345,102.32,102.333,16608980.0
2006-03-06 01:59:00,102.34,102.34,102.325,102.34,41505970.0
2006-03-06 02:00:00,102.34,102.34,102.32,102.33,40576760.0
2006-03-06 02:01:00,102.323,102.345,102.32,102.345,15110064.0
2006-03-06 02:02:00,102.343,102.375,102.342,102.355,179518634.0
2006-03-06 02:03:00,102.365,102.365,102.335,102.335,7732659.0
2006-03-06 02:04:00,102.345,102.354,102.345,102.345,58851497.0
2006-03-06 02:05:00,102.325,102.325,102.312,102.312,48595236.0
2006-03-06 02:06:00,102.32,102.34,102.319,102.323,23309134.0
2006-03-06 02:07:00,102.33,102.33,102.303,102.328,78424164.0
2006-03-06 02:08:00,102.33,102.36,102.33,102.35,38013064.0
2006-03-06 02:09:00,102.343,102.365,102.343,102.365,129809064.0
2006-03-06 02:10:00,102.355,102.4,102.355,102.4,52167771.0
2006-03-06 02:11:00,102.4,102.46,102.4,102.46,19760066.0
2006-03-06 02:12:00,102.45,102.49,102.45,102.48,111116630.0
2006-03-06 02:13:00,102.48,102.53,102.475,102.475,52131303.0
2006-03-06 02:14:00,102.48,102.5,102.435,102.473,47906896.0
2006-03-06 02:15:00,102.495,102.505,102.48,102.48,94759369.0
2006-03-06 02:16:00,102.485,102.49,102.47,102.47,41480256.0
2006-03-06 02:17:00,102.48,102.535,102.48,102.517,196512355.0
2006-03-06 02:18:00,102.53,102.532,102.499,102.525,32553847.0
2006-03-06 02:19:00,102.523,102.524,102.51,102.51,39087266.0
2006-03-06 02:20:00,102.502,102.513,102.495,102.495,48588062.0
2006-03-06 02:21:00,102.5,102.51,102.48,102.48,38461595.0
2006-03-06 02:22:00,102.485,102.499,102.48,102.48,35957303.0
2006-03-06 02:23:00,102.483,102.483,102.45,102.45,90782411.0
2006-03-06 02:24:00,102.46,102.55,102.46,102.55,40138925.0
2006-03-06 02:25:00,102.555,102.57,102.543,102.57,111188091.0
2006-03-06 02:26:00,102.565,102.6,102.565,102.587,269745308.0
2006-03-06 02:27:00,102.6,102.665,102.6,102.645,23136263.0
2006-03-06 02:28:00,102.64,102.67,102.64,102.645,20487452.0
2006-03-06 02:29:00,102.65,102.695,102.65,102.662,244264198.0
2006-03-06 02:30:00,102.665,102.666,102.607,102.607,36362845.0
2006-03-06 02:31:00,102.615,102.615,102.6,102.615,11032855.0
2006-03-06 02:32:00,102.615,102.625,102.615,102.625,196547869.0
2006-03-06 02:33:00,102.613,102.635,102.59,102.61,114277128.0
2006-03-06 02:34:00,102.62,102.67,102.62,102.66,147094694.0
2006-03-06 02:35:00,102.67,102.67,102.645,102.65,131309870.0
2006-03-06 02:36:00,102.64,102.65,102.64,102.645,51423139.0
2006-03-06 02:37:00,102.65,102.65,102.618,102.618,139039634.0
2006-03-06 02:38:00,102.625,102.675,102.625,102.675,28734744.0
2006-03-06 02:39:00,102.677,102.723,102.677,102.695,250800859.0
2006-03-06 02:40:00,102.71,102.71,102.645,102.645,48832184.0
2006-03-06 02:41:00,102.633,102.673,102.633,102.673,59169206.0
2006-03-06 02:42:00,102.68,102.69,102.678,102.69,55381165.0
2006-03-06 02:43:00,102.688,102.705,102.688,102.69,124342624.0
2006-03-06 02:44:00,102.695,102.715,102.69,102.715,22663728.0
2006-03-06 02:45:00,102.703,102.708,102.665,102.7,11992728.0
2006-03-06 02:46:00,102.71,102.71,102.705,102.71,34053886.0
2006-03-06 02:47:00,102.71,102.71,102.69,102.69,81920196.0
2006-03-06 02:48:00,102.68,102.689,102.68,102.685,139789685.0
2006-03-06 02:49:00,102.677,102.677,102.631,102.635,30411070.0
2006-03-06 02:50:00,102.64,102.665,102.64,102.655,54063409.0
2006-03-06 02:51:00,102.653,102.68,102.653,102.68,54102744.0
2006-03-06 02:52:00,102.667,102.672,102.66,102.66,80793973.0
2006-03-06 02:53:00,102.655,102.66,102.61,102.64,97449792.0
2006-03-06 02:54:00,102.645,102.655,102.56,102.56,121462734.0
2006-03-06 02:55:00,102.565,102.61,102.55,102.61,38361110.0
2006-03-06 02:56:00,102.61,102.633,102.61,102.63,66189431.0
2006-03-06 02:57:00,102.63,102.639,102.63,102.633,118142624.0
2006-03-06 02:58:00,102.625,102.65,102.625,102.65,51314535.0
2006-03-06 02:59:00,102.64,102.644,102.62,102.627,82161879.0
2006-03-06 03:00:00,102.632,102.634,102.605,102.615,40652637.0
2006-03-06 03:01:00,102.62,102.63,102.619,102.623,39581792.0
2006-03-06 03:02:00,102.625,102.665,102.6,102.655,39829152.0
2006-03-06 03:03:00,102.66,102.665,102.64,102.665,84177249.0
2006-03-06 03:04:00,102.663,102.675,102.657,102.665,21851378.0
2006-03-06 03:05:00,102.657,102.673,102.645,102.655,97671242.0
2006-03-06 03:06:00,102.65,102.67,102.62,102.65,130717862.0
2006-03-06 03:07:00,102.645,102.655,102.643,102.643,28795962.0
2006-03-06 03:08:00,102.65,102.65,102.635,102.643,92159612.0
2006-03-06 03:09:00,102.645,102.649,102.62,102.62,74092730.0
2006-03-06 03:10:00,102.625,102.63,102.618,102.62,48093663.0
2006-03-06 03:11:00,102.625,102.625,102.6,102.6,56234604.0
2006-03-06 03:12:00,102.592,102.606,102.592,102.595,24936989.0
2006-03-06 03:13:00,102.585,102.605,102.585,102.6,41596686.0
2006-03-06 03:14:00,102.59,102.605,102.59,102.595,54089899.0
2006-03-06 03:15:00,102.592,102.597,102.585,102.585,55113433.0
2006-03-06 03:16:00,102.595,102.62,102.555,102.555,115309734.0
2006-03-06 03:17:00,102.605,102.607,102.603,102.603,51407070.0
2006-03-06 03:18:00,102.6,102.62,102.597,102.62,26042123.0
2006-03-06 03:19:00,102.615,102.62,102.615,102.615,218905606.0
2006-03-06 03:20:00,102.62,102.628,102.616,102.62,77700189.0
2006-03-06 03:21:00,102.62,102.651,102.61,102.615,58616163.0
2006-03-06 03:22:00,102.615,102.63,102.615,102.615,147254116.0
2006-03-06 03:23:00,102.613,102.62,102.565,102.62,31883349.0
2006-03-06 03:24:00,102.617,102.625,102.615,102.625,15134115.0
2006-03-06 03:25:00,102.62,102.63,102.61,102.63,24752798.0
2006-03-06 03:26:00,102.623,102.645,102.613,102.62,25632722.0
2006-03-06 03:27:00,102.62,102.62,102.61,102.61,71989989.0
2006-03-06 03:28:00,102.615,102.635,102.605,102.605,185452905.0
2006-03-06 03:29:00,102.613,102.62,102.612,102.62,90590513.0
2006-03-06 03:30:00,102.625,102.625,102.587,102.587,216895295.0
2006-03-06 03:31:00,102.6,102.611,102.593,102.593,49246639.0
2006-03-06 03:32:00,102.6,102.6,102.575,102.575,9492379.0
2006-03-06 03:33:00,102.573,102.585,102.573,102.575,44344978.0
2006-03-06 03:34:00,102.58,102.59,102.575,102.59,186293246.0
2006-03-06 03:35:00,102.59,102.596,102.577,102.585,110973520.0
2006-03-06 03:36:00,102.585,102.595,102.574,102.575,194975346.0
2006-03-06 03:37:00,102.577,102.6,102.577,102.6,15798638.0
2006-03-06 03:38:00,102.6,102.62,102.6,102.615,47112679.0
2006-03-06 03:39:00,102.603,102.603,102.603,102.603,4222958.0
2006-03-06 03:40:00,102.605,102.615,102.605,102.615,1532171.0
2006-03-06 03:41:00,102.61,102.61,102.61,102.61,529848.0
2006-03-06 03:42:00,102.605,102.606,102.605,102.605,10181312.0
2006-03-06 03:43:00,102.62,102.635,102.62,102.635,70886175.0
2006-03-06 03:44:00,102.623,102.63,102.623,102.63,3107322.0
2006-03-06 03:45:00,102.623,102.642,102.62,102.62,88312174.0
2006-03-06 03:46:00,102.625,102.635,102.62,102.62,46955437.0
2006-03-06 03:47:00,102.613,102.615,102.613,102.615,15461171.0
2006-03-06 03:48:00,102.61,102.645,102.61,102.625,103309627.0
2006-03-06 03:49:00,102.625,102.66,102.625,102.66,24644709.0
2006-03-06 03:50:00,102.67,102.67,102.655,102.662,47964146.0
2006-03-06 03:51:00,102.66,102.66,102.66,102.66,9998990.0
2006-03-06 03:52:00,102.665,102.665,102.665,102.665,9792369.0
2006-03-06 03:53:00,102.67,102.69,102.63,102.63,18252760.0
2006-03-06 03:54:00,102.63,102.63,102.613,102.613,6935117.0
2006-03-06 03:55:00,102.62,102.625,102.615,102.625,46394726.0
2006-03-06 03:56:00,102.628,102.628,102.628,102.628,5163050.0
2006-03-06 03:57:00,102.627,102.627,102.615,102.615,105087420.0
2006-03-06 03:58:00,102.617,102.617,102.617,102.617,1550020.0
2006-03-06 03:59:00,102.615,102.625,102.61,102.613,13770667.0
2006-03-06 04:00:00,102.615,102.62,102.605,102.613,371912224.0
2006-03-06 04:01:00,102.615,102.62,102.613,102.62,31149372.0
2006-03-06 04:02:00,102.613,102.625,102.61,102.61,64375410.0
2006-03-06 04:03:00,102.615,102.62,102.613,102.615,144954468.0
2006-03-06 04:04:00,102.615,102.628,102.613,102.625,75316490.0
2006-03-06 04:05:00,102.625,102.645,102.625,102.645,29238297.0
2006-03-06 04:06:00,102.655,102.655,102.64,102.645,61608084.0
2006-03-06 04:07:00,102.643,102.643,102.635,102.635,88842524.0
2006-03-06 04:08:00,102.625,102.63,102.585,102.63,78079970.0
2006-03-06 04:09:00,102.63,102.63,102.62,102.63,123168425.0
2006-03-06 04:10:00,102.635,102.65,102.633,102.65,32004921.0
2006-03-06 04:11:00,102.655,102.655,102.58,102.58,44958125.0
2006-03-06 04:12:00,102.625,102.661,102.625,102.655,117884066.0
2006-03-06 04:13:00,102.65,102.67,102.648,102.655,15779216.0
2006-03-06 04:14:00,102.65,102.67,102.65,102.655,40958470.0
2006-03-06 04:15:00,102.653,102.665,102.65,102.66,119549871.0
2006-03-06 04:16:00,102.65,102.66,102.648,102.65,84471410.0
2006-03-06 04:17:00,102.665,102.67,102.665,102.665,234335664.0
2006-03-06 04:18:00,102.665,102.667,102.655,102.655,62646668.0
2006-03-06 04:19:00,102.66,102.665,102.65,102.66,18899761.0
2006-03-06 04:20:00,102.66,102.665,102.65,102.655,160197265.0
2006-03-06 04:21:00,102.648,102.665,102.647,102.66,150999826.0
2006-03-06 04:22:00,102.66,102.665,102.645,102.65,18835279.0
2006-03-06 04:23:00,102.66,102.66,102.628,102.628,16290254.0
2006-03-06 04:24:00,102.635,102.64,102.628,102.635,135991707.0
2006-03-06 04:25:00,102.635,102.67,102.635,102.67,52990858.0
2006-03-06 04:26:00,102.67,102.745,102.67,102.745,9822124.0
2006-03-06 04:27:00,102.75,102.775,102.75,102.775,90017833.0
2006-03-06 04:28:00,102.775,102.781,102.76,102.76,9435610.0
2006-03-06 04:29:00,102.765,102.825,102.75,102.825,90329433.0
2006-03-06 04:30:00,102.823,102.827,102.815,102.815,80579019.0
2006-03-06 04:31:00,102.805,102.805,102.8,102.8,11940600.0
2006-03-06 04:32:00,102.797,102.797,102.75,102.78,28170142.0
2006-03-06 04:33:00,102.78,102.78,102.757,102.78,27785685.0
2006-03-06 04:34:00,102.78,102.78,102.733,102.75,60537125.0
2006-03-06 04:35:00,102.76,102.78,102.76,102.78,38974934.0
2006-03-06 04:36:00,102.775,102.78,102.73,102.767,79679887.0
2006-03-06 04:37:00,102.775,102.78,102.773,102.78,196600093.0
2006-03-06 04:38:00,102.775,102.779,102.755,102.755,56213613.0
2006-03-06 04:39:00,102.755,102.764,102.755,102.757,70890400.0
2006-03-06 04:40:00,102.765,102.805,102.74,102.74,47222337.0
2006-03-06 04:41:00,102.785,102.8,102.785,102.79,119054447.0
2006-03-06 04:42:00,102.78,102.793,102.78,102.78,38255706.0
2006-03-06 04:43:00,102.775,102.78,102.77,102.775,38844149.0
2006-03-06 04:44:00,102.775,102.78,102.77,102.772,79332311.0
2006-03-06 04:45:00,102.78,102.78,102.768,102.775,32097998.0
2006-03-06 04:46:00,102.775,102.78,102.768,102.768,115845119.0
2006-03-06 04:47:00,102.775,102.78,102.77,102.78,72359439.0
2006-03-06 04:48:00,102.785,102.785,102.76,102.783,14709671.0
2006-03-06 04:49:00,102.785,102.785,102.769,102.77,140746259.0
2006-03-06 04:50:00,102.76,102.79,102.76,102.79,102849971.0
2006-03-06 04:51:00,102.785,102.791,102.765,102.79,35177994.0
2006-03-06 04:52:00,102.79,102.79,102.765,102.78,81278479.0
2006-03-06 04:53:00,102.78,102.782,102.765,102.782,67234184.0
2006-03-06 04:54:00,102.79,102.79,102.777,102.785,226630500.0
2006-03-06 04:55:00,102.79,102.79,102.78,102.79,100547216.0
2006-03-06 04:56:00,102.79,102.795,102.775,102.783,63524564.0
2006-03-06 04:57:00,102.78,102.799,102.748,102.795,78799703.0
2006-03-06 04:58:00,102.8,102.805,102.793,102.795,72460050.0
2006-03-06 04:59:00,102.795,102.805,102.79,102.793,13092057.0
2006-03-06 05:00:00,102.793,102.798,102.738,102.78,373849837.0
2006-03-06 05:01:00,102.77,102.797,102.77,102.77,337686071.0
2006-03-06 05:02:00,102.775,102.784,102.743,102.76,93551622.0
2006-03-06 05:03:00,102.765,102.775,102.765,102.77,207988242.0
2006-03-06 05:04:00,102.763,102.77,102.76,102.77,79938776.0
2006-03-06 05:05:00,102.765,102.775,102.765,102.775,308868597.0
2006-03-06 05:06:00,102.775,102.78,102.765,102.765,68540688.0
2006-03-06 05:07:00,102.775,102.78,102.765,102.77,114832978.0
2006-03-06 05:08:00,102.775,102.775,102.76,102.76,29711355.0
2006-03-06 05:09:00,102.75,102.765,102.75,102.76,32837890.0
2006-03-06 05:10:00,102.76,102.78,102.755,102.77,126100841.0
2006-03-06 05:11:00,102.77,102.78,102.765,102.78,58820709.0
2006-03-06 05:12:00,102.78,102.797,102.78,102.78,70885012.0
2006-03-06 05:13:00,102.777,102.8,102.777,102.8,73867355.0
2006-03-06 05:14:00,102.795,102.825,102.765,102.825,73194991.0
2006-03-06 05:15:00,102.82,102.83,102.817,102.825,59097083.0
2006-03-06 05:16:00,102.83,102.856,102.83,102.837,345818917.0
2006-03-06 05:17:00,102.845,102.865,102.837,102.843,127071734.0
2006-03-06 05:18:00,102.84,102.87,102.8,102.855,53791263.0
2006-03-06 05:19:00,102.855,102.873,102.845,102.872,43121469.0
2006-03-06 05:20:00,102.873,102.935,102.867,102.93,194727454.0
2006-03-06 05:21:00,102.92,102.935,102.9,102.9,112420476.0
2006-03-06 05:22:00,102.91,102.91,102.891,102.91,69264493.0
2006-03-06 05:23:00,102.865,102.915,102.865,102.91,237471717.0
2006-03-06 05:24:00,102.905,102.915,102.891,102.905,40048424.0
2006-03-06 05:25:00,102.91,102.94,102.91,102.93,57355499.0
2006-03-06 05:26:00,102.923,102.938,102.915,102.915,146698862.0
2006-03-06 05:27:00,102.92,102.93,102.915,102.915,40530582.0
2006-03-06 05:28:00,102.915,102.96,102.915,102.96,19219514.0
2006-03-06 05:29:00,102.96,102.975,102.955,102.975,10745405.0
2006-03-06 05:30:00,102.98,102.98,102.95,102.96,306209653.0
2006-03-06 05:31:00,102.953,102.979,102.953,102.96,60665113.0
2006-03-06 05:32:00,102.94,102.962,102.94,102.96,58791268.0
2006-03-06 05:33:00,102.965,102.98,102.963,102.98,76923326.0
2006-03-06 05:34:00,102.98,103.05,102.98,103.025,117477893.0
2006-03-06 05:35:00,103.023,103.023,103.005,103.005,119672700.0
2006-03-06 05:36:00,103.0,103.0,102.907,102.93,18065714.0
2006-03-06 05:37:00,102.925,102.955,102.915,102.915,72552371.0
2006-03-06 05:38:00,102.925,102.942,102.895,102.92,34302691.0
2006-03-06 05:39:00,102.922,102.94,102.921,102.93,121487662.0
2006-03-06 05:40:00,102.925,102.935,102.925,102.935,37907404.0
2006-03-06 05:41:00,102.928,102.942,102.925,102.925,15556554.0
2006-03-06 05:42:00,102.915,102.929,102.915,102.925,50754527.0
2006-03-06 05:43:00,102.925,102.943,102.925,102.943,100364892.0
2006-03-06 05:44:00,102.945,102.945,102.925,102.945,8840545.0
2006-03-06 05:45:00,102.942,102.992,102.942,102.983,68662145.0
2006-03-06 05:46:00,102.98,103.055,102.965,102.995,15719005.0
2006-03-06 05:47:00,102.99,102.995,102.96,102.975,117337066.0
2006-03-06 05:48:00,102.973,102.973,102.927,102.927,48430364.0
2006-03-06 05:49:00,102.93,102.935,102.887,102.9,32804841.0
2006-03-06 05:50:00,102.91,102.921,102.9,102.9,115308743.0
2006-03-06 05:51:00,102.905,102.905,102.865,102.895,234687521.0
2006-03-06 05:52:00,102.905,102.925,102.905,102.915,33439558.0
2006-03-06 05:53:00,102.902,102.92,102.892,102.91,55584715.0
2006-03-06 05:54:00,102.915,102.919,102.875,102.915,51109229.0
2006-03-06 05:55:00,102.903,102.923,102.9,102.905,96917448.0
2006-03-06 05:56:00,102.91,102.91,102.895,102.895,286544485.0
2006-03-06 05:57:00,102.895,102.895,102.86,102.86,7404791.0
2006-03-06 05:58:00,102.86,102.872,102.86,102.87,148239396.0
2006-03-06 05:59:00,102.875,102.883,102.875,102.883,132976701.0
2006-03-06 06:00:00,102.895,102.9,102.887,102.9,217055562.0
2006-03-06 06:01:00,102.905,102.905,102.887,102.895,39917543.0
2006-03-06 06:02:00,102.885,102.899,102.875,102.888,198152472.0
2006-03-06 06:03:00,102.883,102.897,102.875,102.882,55156174.0
2006-03-06 06:04:00,102.885,102.896,102.885,102.89,30769780.0
2006-03-06 06:05:00,102.885,102.91,102.885,102.885,168627302.0
2006-03-06 06:06:00,102.883,102.887,102.869,102.883,21198876.0
2006-03-06 06:07:00,102.883,102.89,102.883,102.89,111388211.0
2006-03-06 06:08:00,102.877,102.902,102.877,102.888,33291638.0
2006-03-06 06:09:00,102.888,102.888,102.86,102.873,86803596.0
2006-03-06 06:10:00,102.875,102.89,102.87,102.87,27102057.0
2006-03-06 06:11:00,102.87,102.881,102.865,102.865,101264391.0
2006-03-06 06:12:00,102.86,102.884,102.85,102.87,84256248.0
2006-03-06 06:13:00,102.88,102.893,102.862,102.89,21775474.0
2006-03-06 06:14:00,102.89,102.9,102.883,102.883,78011325.0
2006-03-06 06:15:00,102.885,102.91,102.885,102.9,37490790.0
2006-03-06 06:16:00,102.9,102.905,102.875,102.875,18458363.0
2006-03-06 06:17:00,102.885,102.9,102.881,102.89,23224307.0
2006-03-06 06:18:00,102.878,102.894,102.878,102.893,259645954.0
2006-03-06 06:19:00,102.89,102.917,102.89,102.9,71243047.0
2006-03-06 06:20:00,102.905,102.925,102.905,102.925,49015223.0
2006-03-06 06:21:00,102.925,102.93,102.918,102.92,83590293.0
2006-03-06 06:22:00,102.91,102.923,102.901,102.923,49450074.0
2006-03-06 06:23:00,102.93,102.93,102.91,102.92,157470460.0
2006-03-06 06:24:00,102.925,102.99,102.925,102.975,24403594.0
2006-03-06 06:25:00,102.975,103.004,102.945,102.975,242201151.0
2006-03-06 06:26:00,102.977,103.007,102.96,102.96,26759771.0
2006-03-06 06:27:00,102.987,103.01,102.978,103.01,60512690.0
2006-03-06 06:28:00,103.01,103.02,103.002,103.02,29119731.0
2006-03-06 06:29:00,103.013,103.019,103.0,103.01,18189366.0
2006-03-06 06:30:00,103.02,103.036,103.016,103.022,100281303.0
2006-03-06 06:31:00,103.02,103.06,103.02,103.045,94553655.0
2006-03-06 06:32:00,103.045,103.06,103.02,103.02,56248212.0
2006-03-06 06:33:00,103.02,103.032,103.015,103.015,40491765.0
2006-03-06 06:34:00,103.007,103.025,103.007,103.025,100153939.0
2006-03-06 06:35:00,103.025,103.025,102.993,102.993,99900787.0
2006-03-06 06:36:00,102.995,102.995,102.975,102.975,21731102.0
2006-03-06 06:37:00,102.975,103.0,102.975,102.99,21505279.0
2006-03-06 06:38:00,102.98,103.01,102.98,102.993,89521608.0
2006-03-06 06:39:00,103.0,103.015,103.0,103.0,358932167.0
2006-03-06 06:40:00,103.01,103.013,102.998,103.0,21755093.0
2006-03-06 06:41:00,102.995,103.0,102.99,103.0,75687821.0
2006-03-06 06:42:00,103.005,103.005,102.97,102.995,55714650.0
2006-03-06 06:43:00,103.0,103.0,102.993,102.995,13833613.0
2006-03-06 06:44:00,103.0,103.0,102.982,103.0,34889128.0
2006-03-06 06:45:00,102.995,103.05,102.995,103.05,92913575.0
2006-03-06 06:46:00,103.055,103.11,103.055,103.09,50369626.0
2006-03-06 06:47:00,103.07,103.145,103.07,103.145,82951073.0
2006-03-06 06:48:00,103.135,103.135,103.077,103.077,141235463.0
2006-03-06 06:49:00,103.075,103.075,103.035,103.042,11905168.0
2006-03-06 06:50:00,103.05,103.058,103.035,103.045,39943805.0
2006-03-06 06:51:00,103.045,103.045,103.038,103.038,99091456.0
2006-03-06 06:52:00,103.035,103.05,103.034,103.05,52748660.0
2006-03-06 06:53:00,103.045,103.05,103.045,103.05,28810938.0
2006-03-06 06:54:00,103.045,103.07,103.045,103.06,34281619.0
2006-03-06 06:55:00,103.05,103.08,103.05,103.06,119948454.0
2006-03-06 06:56:00,103.055,103.068,103.034,103.035,56337417.0
2006-03-06 06:57:00,103.035,103.045,103.02,103.045,97925797.0
2006-03-06 06:58:00,103.05,103.05,103.022,103.035,46257884.0
2006-03-06 06:59:00,103.045,103.053,103.04,103.04,49491742.0
2006-03-06 07:00:00,103.035,103.08,103.035,103.065,19645339.0
2006-03-06 07:01:00,103.065,103.08,103.062,103.07,35430898.0
2006-03-06 07:02:00,103.07,103.07,103.0,103.02,51513830.0
2006-03-06 07:03:00,103.013,103.013,102.99,103.0,37828373.0
2006-03-06 07:04:00,102.993,103.005,102.985,103.0,56898733.0
2006-03-06 07:05:00,102.998,103.002,102.973,102.982,42353699.0
2006-03-06 07:06:00,102.98,103.01,102.98,102.985,224181509.0
2006-03-06 07:07:00,102.99,102.995,102.97,102.99,132106373.0
2006-03-06 07:08:00,102.99,102.99,102.97,102.975,44720495.0
2006-03-06 07:09:00,102.98,102.989,102.943,102.985,17997383.0
2006-03-06 07:10:00,102.975,102.985,102.96,102.96,45888775.0
2006-03-06 07:11:00,102.97,102.993,102.97,102.983,24312081.0
2006-03-06 07:12:00,102.99,103.01,102.985,103.01,69836882.0
2006-03-06 07:13:00,103.007,103.011,102.975,103.002,70943774.0
2006-03-06 07:14:00,103.005,103.007,102.983,102.995,70746126.0
2006-03-06 07:15:00,103.0,103.04,102.985,103.03,47956260.0
2006-03-06 07:16:00,103.015,103.04,103.01,103.04,41517617.0
2006-03-06 07:17:00,103.035,103.043,103.022,103.033,207765282.0
2006-03-06 07:18:00,103.027,103.09,103.027,103.06,16461473.0
2006-03-06 07:19:00,103.055,103.065,103.035,103.04,9765142.0
2006-03-06 07:20:00,103.04,103.06,103.04,103.06,178741367.0
2006-03-06 07:21:00,103.06,103.09,103.06,103.09,253375407.0
2006-03-06 07:22:00,103.09,103.1,103.07,103.08,10663354.0
2006-03-06 07:23:00,103.08,103.08,103.062,103.065,51150691.0
2006-03-06 07:24:00,103.07,103.082,103.07,103.075,57663128.0
2006-03-06 07:25:00,103.063,103.075,103.058,103.07,118418095.0
2006-03-06 07:26:00,103.065,103.065,103.03,103.03,12314445.0
2006-03-06 07:27:00,103.025,103.038,103.025,103.035,41226543.0
2006-03-06 07:28:00,103.035,103.042,103.025,103.025,203368976.0
2006-03-06 07:29:00,103.03,103.033,103.02,103.02,56805446.0
2006-03-06 07:30:00,103.018,103.037,103.018,103.035,35212193.0
2006-03-06 07:31:00,103.035,103.044,103.018,103.04,203890591.0
2006-03-06 07:32:00,103.04,103.05,103.04,103.045,40426924.0
2006-03-06 07:33:00,103.043,103.06,103.042,103.06,69115843.0
2006-03-06 07:34:00,103.06,103.06,103.034,103.035,207658321.0
2006-03-06 07:35:00,103.04,103.04,103.023,103.04,50030005.0
2006-03-06 07:36:00,103.04,103.04,103.02,103.04,89719008.0
2006-03-06 07:37:00,103.035,103.05,103.03,103.03,22611975.0
2006-03-06 07:38:00,103.04,103.045,103.028,103.03,77577923.0
2006-03-06 07:39:00,103.035,103.038,103.005,103.015,61959254.0
2006-03-06 07:40:00,103.015,103.015,102.999,103.0,105590252.0
2006-03-06 07:41:00,103.01,103.01,103.0,103.01,78247688.0
2006-03-06 07:42:00,103.005,103.023,103.005,103.01,58051911.0
2006-03-06 07:43:00,103.003,103.012,102.989,102.992,45222929.0
2006-03-06 07:44:00,102.995,103.0,102.992,103.0,14407705.0
2006-03-06 07:45:00,103.0,103.0,102.972,102.992,31180981.0
2006-03-06 07:46:00,102.992,103.002,102.98,103.0,42016115.0
2006-03-06 07:47:00,103.0,103.0,102.945,102.995,29122074.0
2006-03-06 07:48:00,103.005,103.005,102.995,103.0,25032691.0
2006-03-06 07:49:00,103.0,103.0,102.988,102.995,136404852.0
2006-03-06 07:50:00,102.995,103.015,102.985,103.015,132802688.0
2006-03-06 07:51:00,103.0,103.025,103.0,103.003,165020980.0
2006-03-06 07:52:00,103.01,103.01,102.995,103.0,26317902.0
2006-03-06 07:53:00,102.99,103.01,102.98,102.98,86407590.0
2006-03-06 07:54:00,102.985,103.0,102.98,102.98,140715303.0
2006-03-06 07:55:00,102.983,102.988,102.978,102.978,72779281.0
2006-03-06 07:56:00,102.98,102.997,102.98,102.983,76607168.0
2006-03-06 07:57:00,102.982,103.02,102.965,103.005,55149966.0
2006-03-06 07:58:00,103.0,103.02,103.0,103.005,84585941.0
2006-03-06 07:59:00,103.003,103.015,102.992,103.015,70427216.0
2006-03-06 08:00:00,103.02,103.02,102.987,103.0,103112970.0
2006-03-06 08:01:00,103.01,103.045,103.0,103.04,77944753.0
2006-03-06 08:02:00,103.035,103.038,102.982,103.02,54871971.0
2006-03-06 08:03:00,103.03,103.03,103.0,103.0,40997079.0
2006-03-06 08:04:00,102.995,102.999,102.972,102.975,50838128.0
2006-03-06 08:05:00,102.975,102.975,102.945,102.955,82523838.0
2006-03-06 08:06:00,102.957,102.97,102.95,102.97,20624729.0
2006-03-06 08:07:00,102.96,102.96,102.945,102.953,9261852.0
2006-03-06 08:08:00,102.95,102.965,102.947,102.965,38806974.0
2006-03-06 08:09:00,102.962,103.02,102.962,103.0,85089487.0
2006-03-06 08:10:00,103.01,103.011,102.975,102.975,11111116.0
2006-03-06 08:11:00,102.975,102.99,102.967,102.98,56071960.0
2006-03-06 08:12:00,102.99,102.99,102.965,102.97,31130993.0
2006-03-06 08:13:00,102.975,102.989,102.956,102.985,24712618.0
2006-03-06 08:14:00,102.985,102.99,102.983,102.985,47848554.0
2006-03-06 08:15:00,102.983,102.987,102.965,102.965,48377096.0
2006-03-06 08:16:00,102.96,102.976,102.96,102.975,232768498.0
2006-03-06 08:17:00,102.975,102.98,102.965,102.98,91036287.0
2006-03-06 08:18:00,102.935,102.984,102.935,102.96,39774582.0
2006-03-06 08:19:00,102.96,102.97,102.955,102.97,63405895.0
2006-03-06 08:20:00,102.962,102.996,102.962,102.975,62484956.0
2006-03-06 08:21:00,102.99,102.995,102.953,102.995,217342440.0
2006-03-06 08:22:00,102.995,102.995,102.975,102.975,148287334.0
2006-03-06 08:23:00,102.97,102.995,102.968,102.98,181684740.0
2006-03-06 08:24:00,102.98,103.012,102.98,103.005,14632962.0
2006-03-06 08:25:00,103.003,103.055,102.982,103.022,26876764.0
2006-03-06 08:26:00,103.03,103.033,102.995,103.005,309582691.0
2006-03-06 08:27:00,103.005,103.015,103.0,103.01,75554404.0
2006-03-06 08:28:00,103.015,103.015,102.994,103.0,166339231.0
2006-03-06 08:29:00,103.005,103.017,103.005,103.01,18616079.0
2006-03-06 08:30:00,103.025,103.025,102.995,103.01,82002268.0
2006-03-06 08:31:00,103.005,103.015,103.005,103.015,37471269.0
2006-03-06 08:32:00,103.015,103.026,103.004,103.01,98294431.0
2006-03-06 08:33:00,103.02,103.03,102.99,102.99,49031585.0
2006-03-06 08:34:00,103.02,103.02,103.012,103.015,30543590.0
2006-03-06 08:35:00,103.015,103.04,103.015,103.04,94327535.0
2006-03-06 08:36:00,103.045,103.054,103.033,103.033,108645867.0
2006-03-06 08:37:00,103.033,103.048,103.033,103.045,23456432.0
2006-03-06 08:38:00,103.04,103.04,103.013,103.013,98689707.0
2006-03-06 08:39:00,103.02,103.024,103.005,103.005,79405976.0
2006-03-06 08:40:00,103.0,103.014,102.968,103.013,77840419.0
2006-03-06 08:41:00,103.01,103.015,103.004,103.005,205419063.0
2006-03-06 08:42:00,102.998,103.01,102.998,103.005,34101744.0
2006-03-06 08:43:00,103.01,103.015,103.0,103.005,69408371.0
2006-03-06 08:44:00,103.005,103.01,103.005,103.007,91856189.0
2006-03-06 08:45:00,103.01,103.018,103.003,103.01,100037341.0
2006-03-06 08:46:00,103.005,103.006,102.985,102.985,48453505.0
2006-03-06 08:47:00,102.98,102.99,102.98,102.985,194944637.0
2006-03-06 08:48:00,102.995,102.995,102.969,102.97,83255877.0
2006-03-06 08:49:00,102.97,102.97,102.96,102.967,31988125.0
2006-03-06 08:50:00,102.925,102.97,102.925,102.97,62269108.0
2006-03-06 08:51:00,102.97,102.97,102.935,102.94,38204971.0
2006-03-06 08:52:00,102.955,102.955,102.926,102.943,30140850.0
2006-03-06 08:53:00,102.905,102.972,102.905,102.94,26159328.0
2006-03-06 08:54:00,102.942,102.955,102.938,102.938,93380329.0
2006-03-06 08:55:00,102.945,102.96,102.945,102.955,53848527.0
2006-03-06 08:56:00,102.955,102.955,102.948,102.95,83128258.0
2006-03-06 08:57:00,102.95,102.964,102.943,102.943,59365831.0
2006-03-06 08:58:00,102.943,102.946,102.925,102.925,42461674.0
2006-03-06 08:59:00,102.925,102.925,102.88,102.88,36843487.0
2006-03-06 09:00:00,102.89,102.92,102.89,102.9,81252676.0
2006-03-06 09:01:00,102.897,102.907,102.897,102.9,91316935.0
2006-03-06 09:02:00,102.9,102.902,102.876,102.887,78245252.0
2006-03-06 09:03:00,102.885,102.888,102.872,102.882,23830228.0
2006-03-06 09:04:00,102.878,102.9,102.85,102.85,36427594.0
2006-03-06 09:05:00,102.84,102.855,102.835,102.835,85743559.0
2006-03-06 09:06:00,102.835,102.835,102.765,102.78,22044025.0
2006-03-06 09:07:00,102.773,102.83,102.765,102.79,70252747.0
2006-03-06 09:08:00,102.8,102.82,102.77,102.795,108104996.0
2006-03-06 09:09:00,102.795,102.814,102.79,102.79,139222764.0
2006-03-06 09:10:00,102.8,102.87,102.8,102.855,89389356.0
2006-03-06 09:11:00,102.86,102.86,102.825,102.835,88183484.0
2006-03-06 09:12:00,102.84,102.84,102.82,102.835,47635345.0
2006-03-06 09:13:00,102.83,102.87,102.83,102.87,112087599.0
2006-03-06 09:14:00,102.875,102.88,102.848,102.848,20330078.0
2006-03-06 09:15:00,102.795,102.9,102.795,102.9,18680107.0
2006-03-06 09:16:00,102.895,102.911,102.893,102.898,215254211.0
2006-03-06 09:17:00,102.893,102.925,102.893,102.925,53300806.0
2006-03-06 09:18:00,102.922,102.945,102.922,102.945,67576110.0
2006-03-06 09:19:00,102.935,102.935,102.92,102.92,17133520.0
2006-03-06 09:20:00,102.923,102.94,102.921,102.94,136652334.0
2006-03-06 09:21:00,102.935,102.955,102.925,102.925,26358546.0
2006-03-06 09:22:00,102.92,102.93,102.89,102.89,67803749.0
2006-03-06 09:23:00,102.885,102.91,102.867,102.91,44695507.0
2006-03-06 09:24:00,102.92,102.934,102.92,102.93,93086284.0
2006-03-06 09:25:00,102.935,102.96,102.935,102.96,128725768.0
2006-03-06 09:26:00,102.953,102.98,102.95,102.97,228869925.0
2006-03-06 09:27:00,102.963,103.002,102.955,102.97,78157664.0
2006-03-06 09:28:00,102.975,102.975,102.923,102.923,10521562.0
2006-03-06 09:29:00,102.93,102.93,102.885,102.915,18179823.0
2006-03-06 09:30:00,102.925,102.955,102.9,102.95,20915618.0
2006-03-06 09:31:00,102.955,102.96,102.915,102.915,26291595.0
2006-03-06 09:32:00,102.91,102.923,102.875,102.905,159630785.0
2006-03-06 09:33:00,102.895,102.907,102.892,102.905,40692436.0
2006-03-06 09:34:00,102.9,102.912,102.9,102.905,52968449.0
2006-03-06 09:35:00,102.905,102.917,102.9,102.9,72696757.0
2006-03-06 09:36:00,102.905,102.919,102.875,102.877,49571490.0
2006-03-06 09:37:00,102.885,102.905,102.87,102.905,279807562.0
2006-03-06 09:38:00,102.91,102.91,102.865,102.865,28659077.0
2006-03-06 09:39:00,102.87,102.87,102.855,102.86,94662667.0
2006-03-06 09:40:00,102.857,102.857,102.84,102.855,121172272.0
2006-03-06 09:41:00,102.86,102.87,102.822,102.822,44480694.0
2006-03-06 09:42:00,102.83,102.86,102.83,102.86,49188699.0
2006-03-06 09:43:00,102.855,102.871,102.855,102.855,31624892.0
2006-03-06 09:44:00,102.855,102.876,102.855,102.875,28336432.0
2006-03-06 09:45:00,102.873,102.875,102.862,102.862,32168543.0
2006-03-06 09:46:00,102.865,102.868,102.854,102.86,121774829.0
2006-03-06 09:47:00,102.855,102.855,102.84,102.855,16146658.0
2006-03-06 09:48:00,102.86,102.87,102.85,102.87,70742580.0
2006-03-06 09:49:00,102.87,102.875,102.833,102.875,71154888.0
2006-03-06 09:50:00,102.875,102.897,102.875,102.88,37662025.0
2006-03-06 09:51:00,102.868,102.885,102.868,102.885,57103136.0
2006-03-06 09:52:00,102.885,102.885,102.835,102.835,6362169.0
2006-03-06 09:53:00,102.89,102.9,102.88,102.88,22752474.0
2006-03-06 09:54:00,102.86,102.9,102.86,102.895,85068490.0
2006-03-06 09:55:00,102.88,102.91,102.88,102.91,11712051.0
2006-03-06 09:56:00,102.91,102.93,102.91,102.93,47071568.0
2006-03-06 09:57:00,102.923,102.935,102.917,102.917,77537181.0
2006-03-06 09:58:00,102.925,102.939,102.925,102.925,49069024.0
2006-03-06 09:59:00,102.925,102.935,102.915,102.915,42314330.0
2006-03-06 10:00:00,102.915,102.941,102.915,102.92,83992684.0
2006-03-06 10:01:00,102.935,102.943,102.935,102.94,220762035.0
2006-03-06 10:02:00,102.945,102.945,102.93,102.93,39331286.0
2006-03-06 10:03:00,102.92,102.933,102.878,102.915,43306886.0
2006-03-06 10:04:00,102.907,102.92,102.907,102.915,42317464.0
2006-03-06 10:05:00,102.915,102.93,102.915,102.93,517727255.0
2006-03-06 10:06:00,102.928,102.94,102.919,102.93,27867638.0
2006-03-06 10:07:00,102.925,102.93,102.915,102.923,137278858.0
2006-03-06 10:08:00,102.925,102.947,102.925,102.93,96155265.0
2006-03-06 10:09:00,102.925,102.928,102.918,102.92,21181377.0
2006-03-06 10:10:00,102.92,102.92,102.908,102.92,44973204.0
2006-03-06 10:11:00,102.92,102.92,102.91,102.912,19043609.0
2006-03-06 10:12:00,102.917,102.922,102.895,102.895,20320676.0
2006-03-06 10:13:00,102.9,102.91,102.89,102.89,38474144.0
2006-03-06 10:14:00,102.89,102.908,102.88,102.88,42883600.0
2006-03-06 10:15:00,102.887,102.9,102.84,102.84,72187518.0
2006-03-06 10:16:00,102.845,102.865,102.844,102.845,21015665.0
2006-03-06 10:17:00,102.845,102.874,102.842,102.85,158175491.0
2006-03-06 10:18:00,102.842,102.85,102.837,102.845,180816222.0
2006-03-06 10:19:00,102.843,102.85,102.837,102.84,39123221.0
2006-03-06 10:20:00,102.855,102.86,102.795,102.805,59356161.0
2006-03-06 10:21:00,102.805,102.817,102.8,102.8,62110427.0
2006-03-06 10:22:00,102.81,102.83,102.775,102.83,30192895.0
2006-03-06 10:23:00,102.825,102.852,102.825,102.852,36436151.0
2006-03-06 10:24:00,102.855,102.858,102.844,102.845,601589106.0
2006-03-06 10:25:00,102.845,102.845,102.82,102.82,16309484.0
2006-03-06 10:26:00,102.83,102.846,102.83,102.845,19309828.0
2006-03-06 10:27:00,102.85,102.855,102.843,102.855,22709826.0
2006-03-06 10:28:00,102.84,102.85,102.84,102.843,26625511.0
2006-03-06 10:29:00,102.843,102.85,102.84,102.845,46004178.0
2006-03-06 10:30:00,102.845,102.87,102.845,102.86,61994219.0
2006-03-06 10:31:00,102.875,102.875,102.86,102.86,131662993.0
2006-03-06 10:32:00,102.87,102.87,102.816,102.852,89509105.0
2006-03-06 10:33:00,102.855,102.865,102.845,102.865,25785346.0
2006-03-06 10:34:00,102.855,102.859,102.83,102.84,198975452.0
2006-03-06 10:35:00,102.85,102.85,102.842,102.842,12067139.0
2006-03-06 10:36:00,102.85,102.85,102.831,102.835,115165433.0
2006-03-06 10:37:00,102.83,102.855,102.83,102.83,13056738.0
2006-03-06 10:38:00,102.84,102.85,102.83,102.83,120125043.0
2006-03-06 10:39:00,102.83,102.83,102.82,102.83,33336639.0
2006-03-06 10:40:00,102.815,102.835,102.815,102.817,169973928.0
2006-03-06 10:41:00,102.82,102.847,102.819,102.847,157057093.0
2006-03-06 10:42:00,102.85,102.85,102.82,102.825,18595410.0
2006-03-06 10:43:00,102.825,102.83,102.817,102.83,41152144.0
2006-03-06 10:44:00,102.825,102.835,102.815,102.815,43895363.0
2006-03-06 10:45:00,102.825,102.831,102.818,102.825,37308678.0
2006-03-06 10:46:00,102.83,102.83,102.812,102.828,94183658.0
2006-03-06 10:47:00,102.835,102.835,102.81,102.827,26519005.0
2006-03-06 10:48:00,102.835,102.855,102.815,102.85,114938053.0
2006-03-06 10:49:00,102.85,102.895,102.85,102.895,157702798.0
2006-03-06 10:50:00,102.9,102.906,102.87,102.875,31570650.0
2006-03-06 10:51:00,102.875,102.903,102.868,102.903,68543173.0
2006-03-06 10:52:00,102.905,102.918,102.895,102.905,30195553.0
2006-03-06 10:53:00,102.91,102.915,102.903,102.915,47270670.0
2006-03-06 10:54:00,102.905,102.91,102.88,102.89,260660353.0
2006-03-06 10:55:00,102.893,102.893,102.85,102.85,21890556.0
2006-03-06 10:56:00,102.845,102.845,102.788,102.815,163563765.0
2006-03-06 10:57:00,102.815,102.815,102.752,102.78,41827271.0
2006-03-06 10:58:00,102.785,102.83,102.762,102.762,32093285.0
2006-03-06 10:59:00,102.765,102.795,102.765,102.795,32796136.0
2006-03-06 11:00:00,102.795,102.795,102.78,102.78,88385680.0
2006-03-06 11:01:00,102.78,102.798,102.78,102.798,162321580.0
2006-03-06 11:02:00,102.793,102.793,102.78,102.78,48471696.0
2006-03-06 11:03:00,102.772,102.79,102.772,102.783,19198619.0
2006-03-06 11:04:00,102.79,102.798,102.785,102.797,385610257.0
2006-03-06 11:05:00,102.79,102.8,102.775,102.8,354007619.0
2006-03-06 11:06:00,102.79,102.803,102.775,102.775,17307643.0
2006-03-06 11:07:00,102.78,102.8,102.78,102.8,277438360.0
2006-03-06 11:08:00,102.795,102.818,102.795,102.805,32251671.0
2006-03-06 11:09:00,102.8,102.82,102.79,102.79,50780756.0
2006-03-06 11:10:00,102.79,102.793,102.77,102.77,58169856.0
2006-03-06 11:11:00,102.763,102.8,102.75,102.75,31831638.0
2006-03-06 11:12:00,102.77,102.78,102.767,102.775,72991276.0
2006-03-06 11:13:00,102.77,102.78,102.77,102.775,13015858.0
2006-03-06 11:14:00,102.78,102.795,102.773,102.795,161899235.0
2006-03-06 11:15:00,102.785,102.798,102.785,102.795,249371417.0
2006-03-06 11:16:00,102.787,102.802,102.778,102.78,53785137.0
2006-03-06 11:17:00,102.77,102.785,102.77,102.77,25698070.0
2006-03-06 11:18:00,102.775,102.84,102.775,102.84,85709586.0
2006-03-06 11:19:00,102.833,102.86,102.833,102.84,66981139.0
2006-03-06 11:20:00,102.837,102.858,102.837,102.84,100783748.0
2006-03-06 11:21:00,102.845,102.845,102.83,102.835,59104160.0
2006-03-06 11:22:00,102.835,102.88,102.835,102.863,23668062.0
2006-03-06 11:23:00,102.86,102.88,102.853,102.853,74319035.0
2006-03-06 11:24:00,102.855,102.9,102.855,102.9,25792865.0
2006-03-06 11:25:00,102.888,102.89,102.873,102.89,92865679.0
2006-03-06 11:26:00,102.89,102.909,102.89,102.9,35520562.0
2006-03-06 11:27:00,102.905,102.915,102.905,102.915,101576219.0
2006-03-06 11:28:00,102.905,102.925,102.9,102.9,69630642.0
2006-03-06 11:29:00,102.855,102.91,102.855,102.9,202698553.0
2006-03-06 11:30:00,102.91,102.91,102.89,102.893,56549403.0
2006-03-06 11:31:00,102.892,102.9,102.892,102.9,80782438.0
2006-03-06 11:32:00,102.897,102.936,102.897,102.91,103232867.0
2006-03-06 11:33:00,102.91,102.914,102.903,102.903,130908345.0
2006-03-06 11:34:00,102.905,102.91,102.855,102.905,56776260.0
2006-03-06 11:35:00,102.902,102.91,102.897,102.907,111176958.0
2006-03-06 11:36:00,102.902,102.93,102.902,102.93,85056775.0
2006-03-06 11:37:00,102.93,102.93,102.867,102.897,44719408.0
2006-03-06 11:38:00,102.91,102.91,102.9,102.9,53327702.0
2006-03-06 11:39:00,102.895,102.895,102.87,102.89,85983175.0
2006-03-06 11:40:00,102.875,102.91,102.875,102.9,102517295.0
2006-03-06 11:41:00,102.89,102.929,102.89,102.915,174015117.0
2006-03-06 11:42:00,102.92,102.975,102.92,102.96,13837296.0
2006-03-06 11:43:00,102.95,102.98,102.95,102.98,31253191.0
2006-03-06 11:44:00,102.97,103.035,102.97,103.028,96469242.0
2006-03-06 11:45:00,103.027,103.04,103.027,103.03,14212062.0
2006-03-06 11:46:00,103.037,103.037,103.01,103.02,74193326.0
2006-03-06 11:47:00,103.01,103.033,103.01,103.033,59224000.0
2006-03-06 11:48:00,103.03,103.03,103.003,103.017,160054613.0
2006-03-06 11:49:00,103.01,103.013,102.973,102.983,129177312.0
2006-03-06 11:50:00,102.985,102.988,102.963,102.973,87244374.0
2006-03-06 11:51:00,102.973,103.023,102.973,103.023,39692843.0
2006-03-06 11:52:00,103.025,103.055,102.99,103.01,75169473.0
2006-03-06 11:53:00,103.01,103.013,102.94,102.95,45201135.0
2006-03-06 11:54:00,102.95,102.95,102.935,102.95,53833496.0
2006-03-06 11:55:00,102.95,102.95,102.945,102.945,11307075.0
2006-03-06 11:56:00,102.95,102.95,102.94,102.95,429579581.0
2006-03-06 11:57:00,102.945,102.945,102.93,102.93,6820910.0
2006-03-06 11:58:00,102.927,102.94,102.923,102.923,65562854.0
2006-03-06 11:59:00,102.92,102.935,102.875,102.875,126502597.0
2006-03-06 12:00:00,102.923,102.955,102.923,102.955,81129753.0
2006-03-06 12:01:00,102.95,102.955,102.935,102.943,20717688.0
2006-03-06 12:02:00,102.95,102.95,102.938,102.938,25763851.0
2006-03-06 12:03:00,102.94,102.95,102.94,102.95,160541137.0
2006-03-06 12:04:00,102.943,102.99,102.943,102.975,72746513.0
2006-03-06 12:05:00,102.977,103.04,102.958,103.04,56094556.0
2006-03-06 12:06:00,103.04,103.04,103.01,103.01,90074610.0
2006-03-06 12:07:00,103.02,103.02,103.002,103.01,69017414.0
2006-03-06 12:08:00,103.0,103.018,102.995,103.005,20453924.0
2006-03-06 12:09:00,103.005,103.01,103.003,103.01,43187486.0
2006-03-06 12:10:00,103.005,103.01,102.995,103.003,32911532.0
2006-03-06 12:11:00,103.01,103.015,102.988,102.988,17831241.0
2006-03-06 12:12:00,102.99,103.005,102.975,103.005,156969219.0
2006-03-06 12:13:00,102.993,103.0,102.939,102.992,138994215.0
2006-03-06 12:14:00,103.0,103.006,102.995,103.0,63618832.0
2006-03-06 12:15:00,103.005,103.005,102.99,102.995,48759154.0
2006-03-06 12:16:00,102.99,103.0,102.985,102.998,17185407.0
2006-03-06 12:17:00,102.995,103.01,102.995,102.997,121851186.0
2006-03-06 12:18:00,102.99,103.02,102.99,103.02,30663552.0
2006-03-06 12:19:00,103.015,103.02,103.005,103.02,51473233.0
2006-03-06 12:20:00,103.015,103.025,103.01,103.015,142426230.0
2006-03-06 12:21:00,103.025,103.025,102.95,103.01,6022851.0
2006-03-06 12:22:00,103.003,103.045,103.003,103.045,75251121.0
2006-03-06 12:23:00,103.043,103.05,103.043,103.043,102543192.0
2006-03-06 12:24:00,103.05,103.05,102.988,103.045,67533060.0
2006-03-06 12:25:00,103.045,103.061,103.045,103.047,36131783.0
2006-03-06 12:26:00,103.053,103.086,103.053,103.075,36233490.0
2006-03-06 12:27:00,103.075,103.086,103.073,103.085,46961300.0
2006-03-06 12:28:00,103.088,103.145,103.088,103.125,119689621.0
2006-03-06 12:29:00,103.125,103.18,103.12,103.18,11239005.0
2006-03-06 12:30:00,103.165,103.165,103.121,103.135,58567758.0
2006-03-06 12:31:00,103.133,103.133,103.105,103.115,88613898.0
2006-03-06 12:32:00,103.11,103.115,103.1,103.115,66910584.0
2006-03-06 12:33:00,103.115,103.137,103.113,103.113,297137729.0
2006-03-06 12:34:00,103.12,103.12,103.108,103.113,73532632.0
2006-03-06 12:35:00,103.12,103.12,103.099,103.1,19549287.0
2006-03-06 12:36:00,103.093,103.115,103.089,103.115,103175166.0
2006-03-06 12:37:00,103.105,103.13,103.1,103.13,13663709.0
2006-03-06 12:38:00,103.14,103.144,103.13,103.14,55656179.0
2006-03-06 12:39:00,103.14,103.155,103.132,103.132,24500161.0
2006-03-06 12:40:00,103.14,103.15,103.135,103.135,73197200.0
2006-03-06 12:41:00,103.145,103.235,103.145,103.235,247121836.0
2006-03-06 12:42:00,103.185,103.245,103.185,103.223,243251322.0
2006-03-06 12:43:00,103.218,103.24,103.215,103.24,56305742.0
2006-03-06 12:44:00,103.235,103.265,103.235,103.245,105953354.0
2006-03-06 12:45:00,103.245,103.255,103.21,103.22,18460412.0
2006-03-06 12:46:00,103.212,103.236,103.206,103.22,27605289.0
2006-03-06 12:47:00,103.213,103.222,103.162,103.205,40844746.0
2006-03-06 12:48:00,103.21,103.21,103.195,103.2,21051826.0
2006-03-06 12:49:00,103.2,103.2,103.19,103.195,27260185.0
2006-03-06 12:50:00,103.2,103.2,103.19,103.2,72502458.0
2006-03-06 12:51:00,103.2,103.2,103.175,103.195,44817676.0
2006-03-06 12:52:00,103.19,103.21,103.15,103.21,7348227.0
2006-03-06 12:53:00,103.2,103.23,103.198,103.21,61494746.0
2006-03-06 12:54:00,103.21,103.23,103.205,103.205,37789940.0
2006-03-06 12:55:00,103.22,103.235,103.211,103.235,131429366.0
2006-03-06 12:56:00,103.22,103.229,103.215,103.215,115741021.0
2006-03-06 12:57:00,103.213,103.221,103.185,103.185,197598646.0
2006-03-06 12:58:00,103.18,103.195,103.178,103.195,301515649.0
2006-03-06 12:59:00,103.192,103.208,103.19,103.2,156848912.0
2006-03-06 13:00:00,103.19,103.218,103.19,103.21,29423358.0
2006-03-06 13:01:00,103.198,103.22,103.198,103.2,91446348.0
2006-03-06 13:02:00,103.197,103.197,103.175,103.195,19144273.0
2006-03-06 13:03:00,103.187,103.2,103.187,103.2,10221177.0
2006-03-06 13:04:00,103.195,103.231,103.195,103.215,55971663.0
2006-03-06 13:05:00,103.215,103.235,103.215,103.215,20562990.0
2006-03-06 13:06:00,103.225,103.23,103.21,103.21,53590804.0
2006-03-06 13:07:00,103.225,103.233,103.22,103.22,277391937.0
2006-03-06 13:08:00,103.215,103.23,103.205,103.205,29603508.0
2006-03-06 13:09:00,103.207,103.236,103.207,103.215,469082632.0
2006-03-06 13:10:00,103.21,103.219,103.197,103.197,170341939.0
2006-03-06 13:11:00,103.21,103.21,103.192,103.195,13980997.0
2006-03-06 13:12:00,103.195,103.205,103.195,103.2,121308091.0
2006-03-06 13:13:00,103.195,103.205,103.17,103.19,136359945.0
2006-03-06 13:14:00,103.195,103.201,103.182,103.183,72764272.0
2006-03-06 13:15:00,103.19,103.19,103.165,103.165,33025467.0
2006-03-06 13:16:00,103.17,103.175,103.125,103.165,117302423.0
2006-03-06 13:17:00,103.165,103.173,103.14,103.14,116193119.0
2006-03-06 13:18:00,103.135,103.164,103.135,103.16,110150886.0
2006-03-06 13:19:00,103.147,103.159,103.137,103.137,232887443.0
2006-03-06 13:20:00,103.14,103.145,103.13,103.13,128687265.0
2006-03-06 13:21:00,103.13,103.14,103.13,103.14,78352204.0
2006-03-06 13:22:00,103.133,103.155,103.131,103.137,123792394.0
2006-03-06 13:23:00,103.138,103.14,103.13,103.14,23952255.0
2006-03-06 13:24:00,103.132,103.145,103.13,103.14,60763709.0
2006-03-06 13:25:00,103.13,103.14,103.127,103.13,51944227.0
2006-03-06 13:26:00,103.14,103.14,103.135,103.135,26043171.0
2006-03-06 13:27:00,103.145,103.156,103.142,103.155,92039413.0
2006-03-06 13:28:00,103.16,103.165,103.152,103.155,124880483.0
2006-03-06 13:29:00,103.155,103.165,103.155,103.165,14553478.0
2006-03-06 13:30:00,103.16,103.165,103.105,103.105,105421607.0
2006-03-06 13:31:00,103.165,103.165,103.125,103.145,30420649.0
2006-03-06 13:32:00,103.143,103.166,103.143,103.157,30681264.0
2006-03-06 13:33:00,103.153,103.157,103.144,103.15,24097368.0
2006-03-06 13:34:00,103.145,103.162,103.145,103.15,40919755.0
2006-03-06 13:35:00,103.15,103.165,103.15,103.16,83600321.0
2006-03-06 13:36:00,103.158,103.16,103.147,103.16,216827088.0
2006-03-06 13:37:00,103.165,103.165,103.13,103.13,71253778.0
2006-03-06 13:38:00,103.135,103.195,103.135,103.177,304329923.0
2006-03-06 13:39:00,103.185,103.185,103.13,103.13,23413996.0
2006-03-06 13:40:00,103.135,103.145,103.125,103.125,28208819.0
2006-03-06 13:41:00,103.123,103.123,103.095,103.095,70585272.0
2006-03-06 13:42:00,103.085,103.101,103.085,103.1,231156373.0
2006-03-06 13:43:00,103.105,103.118,103.082,103.085,27472578.0
2006-03-06 13:44:00,103.085,103.125,103.085,103.11,40004344.0
2006-03-06 13:45:00,103.11,103.113,103.05,103.09,19378067.0
2006-03-06 13:46:00,103.077,103.092,103.077,103.08,88912169.0
2006-03-06 13:47:00,103.08,103.08,103.059,103.065,129517563.0
2006-03-06 13:48:00,103.065,103.065,103.035,103.035,16778085.0
2006-03-06 13:49:00,103.04,103.04,103.03,103.035,376626023.0
2006-03-06 13:50:00,103.028,103.041,103.02,103.02,9452731.0
2006-03-06 13:51:00,103.013,103.02,103.012,103.015,21933610.0
2006-03-06 13:52:00,103.025,103.04,103.025,103.04,41493806.0
2006-03-06 13:53:00,103.027,103.03,103.02,103.02,94360233.0
2006-03-06 13:54:00,103.015,103.015,102.989,103.01,22460174.0
2006-03-06 13:55:00,103.005,103.023,103.005,103.005,198999770.0
2006-03-06 13:56:00,103.01,103.033,103.01,103.015,29822742.0
2006-03-06 13:57:00,103.013,103.013,102.99,102.99,226276640.0
2006-03-06 13:58:00,102.992,103.007,102.99,102.99,62807996.0
2006-03-06 13:59:00,102.995,103.02,102.978,103.02,9647915.0
2006-03-06 14:00:00,103.013,103.019,102.985,103.003,12368878.0
2006-03-06 14:01:00,103.007,103.01,103.0,103.01,118712390.0
2006-03-06 14:02:00,103.005,103.02,103.005,103.02,72981794.0
2006-03-06 14:03:00,103.015,103.015,103.005,103.015,44397121.0
2006-03-06 14:04:00,103.02,103.02,102.98,102.98,120957772.0
2006-03-06 14:05:00,102.985,102.994,102.965,102.965,137236179.0
2006-03-06 14:06:00,102.97,102.99,102.97,102.97,73702694.0
2006-03-06 14:07:00,102.973,102.973,102.93,102.94,411777054.0
2006-03-06 14:08:00,102.955,102.955,102.938,102.95,30685350.0
2006-03-06 14:09:00,102.945,102.945,102.934,102.935,63466492.0
2006-03-06 14:10:00,102.933,102.945,102.93,102.93,54336233.0
2006-03-06 14:11:00,102.94,102.949,102.938,102.945,20154106.0
2006-03-06 14:12:00,102.943,102.97,102.94,102.97,43560612.0
2006-03-06 14:13:00,102.96,102.96,102.925,102.925,288716606.0
2006-03-06 14:14:00,102.93,102.955,102.93,102.955,53450738.0
2006-03-06 14:15:00,102.957,102.959,102.93,102.93,65602471.0
2006-03-06 14:16:00,102.94,102.965,102.92,102.965,33330797.0
2006-03-06 14:17:00,102.945,102.974,102.945,102.952,61370854.0
2006-03-06 14:18:00,102.965,102.965,102.932,102.94,6177055.0
2006-03-06 14:19:00,102.933,102.955,102.933,102.943,19683023.0
2006-03-06 14:20:00,102.95,102.96,102.9,102.945,5526664.0
2006-03-06 14:21:00,102.94,102.963,102.917,102.945,35231874.0
2006-03-06 14:22:00,102.95,102.975,102.95,102.975,3805138.0
2006-03-06 14:23:00,102.98,102.995,102.98,102.988,55810236.0
2006-03-06 14:24:00,102.985,102.99,102.927,102.945,221760855.0
2006-03-06 14:25:00,102.95,102.974,102.93,102.93,38024088.0
2006-03-06 14:26:00,102.96,102.96,102.943,102.943,17567966.0
2006-03-06 14:27:00,102.938,102.98,102.938,102.955,206564150.0
2006-03-06 14:28:00,102.955,102.97,102.945,102.96,112997083.0
2006-03-06 14:29:00,102.953,102.98,102.945,102.975,84528662.0
2006-03-06 14:30:00,102.967,102.995,102.967,102.985,107566163.0
2006-03-06 14:31:00,102.99,102.99,102.942,102.965,32425995.0
2006-03-06 14:32:00,102.95,102.99,102.935,102.98,34020260.0
2006-03-06 14:33:00,102.985,103.01,102.985,103.01,57245214.0
2006-03-06 14:34:00,103.003,103.015,103.003,103.015,102629152.0
2006-03-06 14:35:00,103.02,103.02,103.0,103.015,78866981.0
2006-03-06 14:36:00,103.017,103.025,103.01,103.02,85384164.0
2006-03-06 14:37:00,103.017,103.017,103.005,103.015,13592849.0
2006-03-06 14:38:00,103.025,103.033,103.01,103.01,15387171.0
2006-03-06 14:39:00,103.015,103.022,103.015,103.022,129373610.0
2006-03-06 14:40:00,103.03,103.05,103.015,103.05,5487559.0
2006-03-06 14:41:00,103.05,103.05,103.025,103.03,43766046.0
2006-03-06 14:42:00,103.027,103.08,103.027,103.067,30661600.0
2006-03-06 14:43:00,103.07,103.07,103.05,103.05,61440360.0
2006-03-06 14:44:00,103.045,103.045,103.003,103.01,88281186.0
2006-03-06 14:45:00,103.005,103.02,103.005,103.005,58684201.0
2006-03-06 14:46:00,103.005,103.06,103.005,103.03,21534840.0
2006-03-06 14:47:00,103.027,103.053,103.027,103.035,7388827.0
2006-03-06 14:48:00,103.04,103.06,103.04,103.06,240762734.0
2006-03-06 14:49:00,103.045,103.05,103.035,103.035,80943765.0
2006-03-06 14:50:00,103.033,103.065,103.033,103.05,25905590.0
2006-03-06 14:51:00,103.055,103.06,103.043,103.06,79638164.0
2006-03-06 14:52:00,103.055,103.065,103.045,103.055,37006084.0
2006-03-06 14:53:00,103.065,103.065,103.01,103.01,23556683.0
2006-03-06 14:54:00,103.015,103.022,103.0,103.015,26189152.0
2006-03-06 14:55:00,103.005,103.04,103.005,103.02,80957116.0
2006-03-06 14:56:00,103.02,103.045,103.02,103.045,279263546.0
2006-03-06 14:57:00,103.04,103.057,103.0,103.035,30205224.0
2006-03-06 14:58:00,103.04,103.045,103.035,103.045,103336287.0
2006-03-06 14:59:00,103.035,103.04,103.02,103.02,20881978.0
2006-03-06 15:00:00,103.008,103.035,103.008,103.015,66817283.0
2006-03-06 15:01:00,103.012,103.017,103.005,103.005,85343121.0
2006-03-06 15:02:00,103.015,103.027,103.015,103.02,61728574.0
2006-03-06 15:03:00,103.013,103.02,103.01,103.015,153074260.0
2006-03-06 15:04:00,103.02,103.02,102.985,103.005,162264379.0
2006-03-06 15:05:00,103.005,103.016,103.005,103.01,226716157.0
2006-03-06 15:06:00,103.003,103.015,102.99,103.015,52316450.0
2006-03-06 15:07:00,103.015,103.035,103.015,103.025,21161378.0
2006-03-06 15:08:00,103.025,103.038,103.023,103.035,132909969.0
2006-03-06 15:09:00,103.035,103.035,102.98,103.01,116389441.0
2006-03-06 15:10:00,102.965,103.02,102.962,102.99,50593604.0
2006-03-06 15:11:00,102.983,102.995,102.977,102.99,60381635.0
2006-03-06 15:12:00,102.987,103.014,102.987,103.005,41049315.0
2006-03-06 15:13:00,103.005,103.02,103.005,103.02,12608089.0
2006-03-06 15:14:00,103.022,103.024,103.009,103.01,42921555.0
2006-03-06 15:15:00,103.025,103.025,102.999,103.003,31080051.0
2006-03-06 15:16:00,103.005,103.025,103.005,103.025,136645938.0
2006-03-06 15:17:00,103.025,103.032,102.99,103.02,72232186.0
2006-03-06 15:18:00,103.025,103.06,103.025,103.06,161972748.0
2006-03-06 15:19:00,103.06,103.125,103.055,103.125,91074540.0
2006-03-06 15:20:00,103.12,103.17,103.08,103.15,101224052.0
2006-03-06 15:21:00,103.15,103.23,103.14,103.197,245382257.0
2006-03-06 15:22:00,103.2,103.226,103.2,103.223,168016356.0
2006-03-06 15:23:00,103.235,103.255,103.21,103.255,9055427.0
2006-03-06 15:24:00,103.26,103.285,103.245,103.285,177561358.0
2006-03-06 15:25:00,103.28,103.28,103.262,103.278,45221137.0
2006-03-06 15:26:00,103.275,103.275,103.26,103.265,13316313.0
2006-03-06 15:27:00,103.27,103.292,103.261,103.28,64079180.0
2006-03-06 15:28:00,103.285,103.29,103.253,103.255,53558077.0
2006-03-06 15:29:00,103.26,103.269,103.235,103.26,43253519.0
2006-03-06 15:30:00,103.27,103.305,103.27,103.295,101370915.0
2006-03-06 15:31:00,103.288,103.288,103.25,103.25,19275325.0
2006-03-06 15:32:00,103.25,103.25,103.215,103.215,16927234.0
2006-03-06 15:33:00,103.22,103.22,103.18,103.185,32322870.0
2006-03-06 15:34:00,103.185,103.238,103.17,103.22,423947937.0
2006-03-06 15:35:00,103.22,103.27,103.22,103.225,17707698.0
2006-03-06 15:36:00,103.225,103.29,103.21,103.28,216150044.0
2006-03-06 15:37:00,103.275,103.29,103.264,103.265,66682230.0
2006-03-06 15:38:00,103.27,103.273,103.243,103.26,16258926.0
2006-03-06 15:39:00,103.25,103.27,103.235,103.25,74388481.0
2006-03-06 15:40:00,103.243,103.26,103.23,103.26,115791290.0
2006-03-06 15:41:00,103.26,103.275,103.218,103.26,33254517.0
2006-03-06 15:42:00,103.253,103.273,103.253,103.253,19127813.0
2006-03-06 15:43:00,103.253,103.265,103.25,103.253,34389958.0
2006-03-06 15:44:00,103.255,103.255,103.195,103.195,62715740.0
2006-03-06 15:45:00,103.24,103.252,103.23,103.23,30470628.0
2006-03-06 15:46:00,103.235,103.235,103.225,103.232,82335220.0
2006-03-06 15:47:00,103.21,103.248,103.21,103.24,871334351.0
2006-03-06 15:48:00,103.24,103.264,103.24,103.26,68152955.0
2006-03-06 15:49:00,103.27,103.282,103.255,103.28,33995116.0
2006-03-06 15:50:00,103.29,103.29,103.249,103.27,91608302.0
2006-03-06 15:51:00,103.275,103.281,103.22,103.22,92941593.0
2006-03-06 15:52:00,103.225,103.234,103.22,103.22,20253314.0
2006-03-06 15:53:00,103.21,103.257,103.21,103.252,26661048.0
2006-03-06 15:54:00,103.255,103.273,103.252,103.252,136413394.0
2006-03-06 15:55:00,103.26,103.266,103.243,103.245,35432219.0
2006-03-06 15:56:00,103.238,103.255,103.235,103.255,22310845.0
2006-03-06 15:57:00,103.26,103.275,103.25,103.255,73791937.0
2006-03-06 15:58:00,103.255,103.29,103.255,103.29,34850237.0
2006-03-06 15:59:00,103.28,103.297,103.28,103.295,160981708.0
2006-03-06 16:00:00,103.29,103.33,103.29,103.33,17716252.0
2006-03-06 16:01:00,103.328,103.345,103.328,103.345,50933887.0
2006-03-06 16:02:00,103.34,103.363,103.337,103.337,66294501.0
2006-03-06 16:03:00,103.337,103.373,103.337,103.36,50646639.0
2006-03-06 16:04:00,103.367,103.372,103.304,103.342,83647641.0
2006-03-06 16:05:00,103.34,103.363,103.34,103.35,46286944.0
2006-03-06 16:06:00,103.36,103.38,103.36,103.365,19488797.0
2006-03-06 16:07:00,103.37,103.38,103.36,103.37,9004386.0
2006-03-06 16:08:00,103.355,103.37,103.351,103.37,113558885.0
2006-03-06 16:09:00,103.365,103.368,103.35,103.35,112906952.0
2006-03-06 16:10:00,103.348,103.385,103.348,103.385,21770698.0
2006-03-06 16:11:00,103.39,103.39,103.36,103.36,12943984.0
2006-03-06 16:12:00,103.352,103.365,103.333,103.365,154065860.0
2006-03-06 16:13:00,103.37,103.39,103.309,103.365,98373285.0
2006-03-06 16:14:00,103.365,103.375,103.355,103.355,111284720.0
2006-03-06 16:15:00,103.35,103.35,103.31,103.345,51979191.0
2006-03-06 16:16:00,103.345,103.345,103.332,103.335,101687219.0
2006-03-06 16:17:00,103.335,103.335,103.275,103.275,114812516.0
2006-03-06 16:18:00,103.28,103.285,103.268,103.275,50830289.0
2006-03-06 16:19:00,103.285,103.33,103.265,103.33,57890451.0
2006-03-06 16:20:00,103.325,103.34,103.315,103.318,44661703.0
2006-03-06 16:21:00,103.328,103.328,103.29,103.29,27520914.0
2006-03-06 16:22:00,103.3,103.309,103.299,103.303,58984493.0
2006-03-06 16:23:00,103.305,103.305,103.29,103.29,17961522.0
2006-03-06 16:24:00,103.282,103.287,103.265,103.265,66217713.0
2006-03-06 16:25:00,103.26,103.275,103.253,103.253,75152825.0
2006-03-06 16:26:00,103.255,103.28,103.255,103.28,31030746.0
2006-03-06 16:27:00,103.272,103.29,103.272,103.29,41620489.0
2006-03-06 16:28:00,103.3,103.3,103.283,103.29,57863294.0
2006-03-06 16:29:00,103.29,103.295,103.273,103.273,25705963.0
2006-03-06 16:30:00,103.27,103.28,103.27,103.28,71069894.0
2006-03-06 16:31:00,103.27,103.28,103.235,103.277,111909158.0
2006-03-06 16:32:00,103.275,103.275,103.27,103.27,49815062.0
2006-03-06 16:33:00,103.267,103.281,103.26,103.26,36339286.0
2006-03-06 16:34:00,103.253,103.27,103.24,103.24,25539188.0
2006-03-06 16:35:00,103.24,103.24,103.225,103.233,10731051.0
2006-03-06 16:36:00,103.24,103.25,103.237,103.24,13415317.0
2006-03-06 16:37:00,103.235,103.245,103.195,103.235,146976192.0
2006-03-06 16:38:00,103.24,103.24,103.215,103.215,23070865.0
2006-03-06 16:39:00,103.205,103.205,103.17,103.19,15269636.0
2006-03-06 16:40:00,103.185,103.19,103.18,103.185,89059217.0
2006-03-06 16:41:00,103.18,103.209,103.18,103.19,92955094.0
2006-03-06 16:42:00,103.19,103.199,103.19,103.19,70806794.0
2006-03-06 16:43:00,103.19,103.19,103.135,103.135,19092279.0
2006-03-06 16:44:00,103.16,103.166,103.12,103.165,27927639.0
2006-03-06 16:45:00,103.165,103.168,103.152,103.16,60291087.0
2006-03-06 16:46:00,103.165,103.165,103.12,103.14,26291532.0
2006-03-06 16:49:00,103.13,103.16,103.12,103.15,89371507.0
2006-03-06 16:50:00,103.14,103.165,103.133,103.165,113664284.0
2006-03-06 16:51:00,103.152,103.155,103.101,103.155,193902097.0
2006-03-06 16:52:00,103.145,103.155,103.117,103.13,185561462.0
2006-03-06 16:53:00,103.125,103.175,103.12,103.15,50359623.0
2006-03-06 16:54:00,103.15,103.165,103.15,103.165,38891057.0
2006-03-06 16:55:00,103.17,103.17,103.125,103.135,69255878.0
2006-03-06 16:56:00,103.14,103.14,103.085,103.097,13948501.0
2006-03-06 16:57:00,103.108,103.11,103.095,103.105,83502221.0
2006-03-06 16:58:00,103.105,103.105,103.09,103.1,79861053.0
2006-03-06 16:59:00,103.1,103.105,103.06,103.105,113188530.0
2006-03-06 17:00:00,103.045,103.22,103.045,103.18,102022182.0
2006-03-06 17:01:00,103.19,103.19,103.153,103.183,161251705.0
2006-03-06 17:02:00,103.205,103.205,103.17,103.18,195710754.0
2006-03-06 17:03:00,103.185,103.2,103.18,103.18,90280262.0
2006-03-06 17:04:00,103.185,103.185,103.14,103.162,35074380.0
2006-03-06 17:05:00,103.165,103.186,103.16,103.17,251441022.0
2006-03-06 17:06:00,103.18,103.22,103.16,103.22,72978809.0
2006-03-06 17:07:00,103.215,103.229,103.199,103.203,93289628.0
2006-03-06 17:08:00,103.215,103.22,103.19,103.205,78353991.0
2006-03-06 17:09:00,103.21,103.21,103.18,103.2,63063259.0
2006-03-06 17:10:00,103.195,103.217,103.159,103.205,57077509.0
2006-03-06 17:11:00,103.21,103.228,103.209,103.213,88029824.0
2006-03-06 17:12:00,103.207,103.237,103.207,103.225,54353761.0
2006-03-06 17:13:00,103.24,103.24,103.23,103.23,59940641.0
2006-03-06 17:14:00,103.24,103.24,103.21,103.21,139269096.0
2006-03-06 17:15:00,103.2,103.213,103.185,103.213,51613527.0
2006-03-06 17:16:00,103.215,103.224,103.205,103.21,27760017.0
2006-03-06 17:17:00,103.205,103.22,103.199,103.22,22987740.0
2006-03-06 17:18:00,103.21,103.223,103.207,103.223,35829076.0
2006-03-06 17:19:00,103.217,103.245,103.217,103.223,60281004.0
2006-03-06 17:20:00,103.225,103.225,103.187,103.187,69330840.0
2006-03-06 17:21:00,103.195,103.231,103.195,103.21,43609798.0
2006-03-06 17:22:00,103.21,103.221,103.189,103.19,64678566.0
2006-03-06 17:23:00,103.208,103.21,103.15,103.15,159963309.0
2006-03-06 17:24:00,103.15,103.175,103.149,103.152,136342389.0
2006-03-06 17:25:00,103.147,103.154,103.13,103.13,127190908.0
2006-03-06 17:26:00,103.085,103.16,103.085,103.16,37171830.0
2006-03-06 17:27:00,103.155,103.16,103.102,103.16,19647292.0
2006-03-06 17:28:00,103.153,103.153,103.123,103.123,30573988.0
2006-03-06 17:29:00,103.123,103.123,103.095,103.11,30685858.0
2006-03-06 17:30:00,103.11,103.11,103.075,103.09,62169404.0
2006-03-06 17:31:00,103.095,103.114,103.07,103.08,71255867.0
2006-03-06 17:32:00,103.078,103.115,103.078,103.115,54225850.0
2006-03-06 17:33:00,103.12,103.145,103.12,103.145,149037540.0
2006-03-06 17:34:00,103.15,103.15,103.125,103.125,17519648.0
2006-03-06 17:35:00,103.117,103.175,103.117,103.16,54727330.0
2006-03-06 17:36:00,103.165,103.165,103.11,103.11,22274078.0
2006-03-06 17:37:00,103.108,103.125,103.108,103.125,108851258.0
2006-03-06 17:38:00,103.085,103.14,103.085,103.123,57046457.0
2006-03-06 17:39:00,103.125,103.125,103.108,103.12,234378788.0
2006-03-06 17:40:00,103.11,103.135,103.095,103.13,86044645.0
2006-03-06 17:41:00,103.122,103.15,103.122,103.135,76182703.0
2006-03-06 17:42:00,103.127,103.138,103.12,103.12,90527274.0
2006-03-06 17:43:00,103.118,103.12,103.095,103.095,91808477.0
2006-03-06 17:44:00,103.095,103.122,103.095,103.122,33368186.0
2006-03-06 17:45:00,103.12,103.146,103.115,103.125,72427465.0
2006-03-06 17:46:00,103.135,103.14,103.128,103.13,217484423.0
2006-03-06 17:47:00,103.135,103.135,103.107,103.107,24069218.0
2006-03-06 17:48:00,103.115,103.12,103.105,103.115,59215936.0
2006-03-06 17:49:00,103.12,103.12,103.105,103.11,107877381.0
2006-03-06 17:50:00,103.115,103.123,103.1,103.1,87458514.0
2006-03-06 17:51:00,103.115,103.115,103.098,103.098,22006387.0
2006-03-06 17:52:00,103.105,103.125,103.105,103.11,46357960.0
2006-03-06 17:53:00,103.115,103.13,103.115,103.12,31780814.0
2006-03-06 17:54:00,103.115,103.123,103.105,103.105,92378478.0
2006-03-06 17:55:00,103.11,103.115,103.095,103.1,206390259.0
2006-03-06 17:56:00,103.105,103.121,103.105,103.115,68565457.0
2006-03-06 17:57:00,103.115,103.14,103.1,103.14,15049657.0
2006-03-06 17:58:00,103.137,103.142,103.12,103.12,209182645.0
2006-03-06 17:59:00,103.13,103.19,103.105,103.172,124347368.0
2006-03-06 18:00:00,103.17,103.19,103.15,103.19,48096344.0
2006-03-06 18:01:00,103.18,103.2,103.165,103.165,45440952.0
2006-03-06 18:02:00,103.16,103.18,103.157,103.157,63422892.0
2006-03-06 18:03:00,103.163,103.19,103.163,103.165,100223581.0
2006-03-06 18:04:00,103.165,103.175,103.143,103.175,65826563.0
2006-03-06 18:05:00,103.18,103.18,103.155,103.155,46102151.0
2006-03-06 18:06:00,103.158,103.175,103.158,103.165,80772621.0
2006-03-06 18:07:00,103.17,103.177,103.16,103.16,17867890.0
2006-03-06 18:08:00,103.16,103.16,103.14,103.155,10785035.0
2006-03-06 18:09:00,103.155,103.173,103.128,103.173,74780622.0
2006-03-06 18:10:00,103.17,103.183,103.14,103.14,41108422.0
2006-03-06 18:11:00,103.14,103.15,103.135,103.142,69983353.0
2006-03-06 18:12:00,103.15,103.15,103.137,103.14,20608899.0
2006-03-06 18:13:00,103.15,103.15,103.095,103.15,45806906.0
2006-03-06 18:14:00,103.15,103.184,103.11,103.11,33038594.0
2006-03-06 18:15:00,103.155,103.155,103.108,103.15,94541511.0
2006-03-06 18:16:00,103.14,103.164,103.133,103.133,24141449.0
2006-03-06 18:17:00,103.133,103.15,103.117,103.14,43899985.0
2006-03-06 18:18:00,103.145,103.145,103.13,103.14,41399035.0
2006-03-06 18:19:00,103.135,103.145,103.133,103.135,93491864.0
2006-03-06 18:20:00,103.135,103.14,103.13,103.14,51736184.0
2006-03-06 18:21:00,103.14,103.14,103.13,103.137,98613697.0
2006-03-06 18:22:00,103.13,103.13,103.097,103.097,65086879.0
2006-03-06 18:23:00,103.093,103.1,103.02,103.02,17498303.0
2006-03-06 18:24:00,103.015,103.046,103.015,103.045,98437134.0
2006-03-06 18:25:00,103.04,103.061,103.025,103.035,54457401.0
2006-03-06 18:26:00,103.03,103.035,103.01,103.01,161015900.0
2006-03-06 18:27:00,103.005,103.045,103.005,103.01,50290298.0
2006-03-06 18:28:00,103.005,103.015,102.99,102.99,129953694.0
2006-03-06 18:29:00,102.995,103.005,102.98,102.99,17890424.0
2006-03-06 18:30:00,102.985,103.025,102.985,102.99,44565607.0
2006-03-06 18:31:00,102.995,103.028,102.995,103.015,31602154.0
2006-03-06 18:32:00,103.025,103.037,103.0,103.0,89257927.0
2006-03-06 18:33:00,102.997,103.032,102.987,103.018,64661676.0
2006-03-06 18:34:00,103.023,103.05,103.023,103.05,49371965.0
2006-03-06 18:35:00,103.05,103.095,103.05,103.078,57180195.0
2006-03-06 18:36:00,103.09,103.09,103.065,103.08,72840271.0
2006-03-06 18:37:00,103.08,103.103,103.048,103.09,57991854.0
2006-03-06 18:38:00,103.1,103.11,103.045,103.045,245223460.0
2006-03-06 18:39:00,103.035,103.041,103.015,103.015,237863319.0
2006-03-06 18:40:00,103.015,103.033,103.015,103.03,30287312.0
2006-03-06 18:41:00,103.022,103.05,103.022,103.025,76066286.0
2006-03-06 18:42:00,103.03,103.041,102.98,103.03,31879821.0
2006-03-06 18:43:00,103.025,103.025,102.965,103.02,73263176.0
2006-03-06 18:44:00,103.015,103.022,103.005,103.015,14495734.0
2006-03-06 18:45:00,103.025,103.025,103.0,103.005,70319037.0
2006-03-06 18:46:00,103.01,103.02,103.003,103.02,24293897.0
2006-03-06 18:47:00,103.008,103.025,103.008,103.02,73869547.0
2006-03-06 18:48:00,103.015,103.03,103.005,103.03,19569482.0
2006-03-06 18:49:00,103.017,103.05,103.017,103.02,112282876.0
2006-03-06 18:50:00,103.013,103.013,102.99,102.99,112383017.0
2006-03-06 18:51:00,102.987,103.02,102.97,103.01,37049845.0
2006-03-06 18:52:00,103.01,103.015,102.982,102.982,125660410.0
2006-03-06 18:53:00,102.99,102.999,102.989,102.99,101454181.0
2006-03-06 18:54:00,102.982,102.997,102.982,102.995,56575087.0
2006-03-06 18:55:00,102.993,102.995,102.921,102.995,108322433.0
2006-03-06 18:56:00,102.995,103.012,102.995,103.005,62897983.0
2006-03-06 18:57:00,103.005,103.01,102.985,103.01,44071864.0
2006-03-06 18:58:00,103.01,103.01,102.968,102.995,106709664.0
2006-03-06 18:59:00,102.995,102.996,102.985,102.985,131756811.0
2006-03-06 19:00:00,102.985,102.997,102.984,102.99,97902285.0
2006-03-06 19:01:00,102.985,102.988,102.97,102.97,100214955.0
2006-03-06 19:02:00,102.96,102.98,102.95,102.95,549138749.0
2006-03-06 19:03:00,102.96,102.98,102.96,102.97,35894443.0
2006-03-06 19:04:00,102.97,102.989,102.968,102.968,44280334.0
2006-03-06 19:05:00,102.985,102.989,102.98,102.985,59110126.0
2006-03-06 19:06:00,102.985,103.003,102.985,102.985,7926488.0
2006-03-06 19:07:00,102.98,102.997,102.98,102.992,38128027.0
2006-03-06 19:08:00,103.0,103.002,102.968,102.995,60168530.0
2006-03-06 19:09:00,102.978,103.01,102.942,102.98,56745956.0
2006-03-06 19:10:00,102.98,102.995,102.98,102.985,67926695.0
2006-03-06 19:11:00,102.985,102.99,102.96,102.96,53004200.0
2006-03-06 19:12:00,102.965,102.993,102.965,102.985,86946206.0
2006-03-06 19:13:00,102.985,103.004,102.985,102.99,102378005.0
2006-03-06 19:14:00,102.995,102.995,102.97,102.98,33081143.0
2006-03-06 19:15:00,102.975,102.985,102.975,102.975,92318853.0
2006-03-06 19:16:00,102.975,103.005,102.963,103.005,36278266.0
2006-03-06 19:17:00,102.993,103.06,102.993,103.06,84366504.0
2006-03-06 19:18:00,103.06,103.07,103.05,103.05,58491879.0
2006-03-06 19:19:00,103.05,103.095,103.05,103.08,89267814.0
2006-03-06 19:20:00,103.067,103.088,103.067,103.085,24862751.0
2006-03-06 19:21:00,103.087,103.095,103.083,103.085,43468531.0
2006-03-06 19:22:00,103.09,103.105,103.085,103.085,29591979.0
2006-03-06 19:23:00,103.09,103.105,103.09,103.095,28100748.0
2006-03-06 19:24:00,103.09,103.12,103.09,103.12,110810021.0
2006-03-06 19:25:00,103.12,103.14,103.12,103.14,98263354.0
2006-03-06 19:26:00,103.14,103.15,103.127,103.15,65207077.0
2006-03-06 19:27:00,103.15,103.153,103.13,103.13,83094568.0
2006-03-06 19:28:00,103.128,103.15,103.115,103.12,830364746.0
2006-03-06 19:29:00,103.135,103.135,103.09,103.11,57706731.0
2006-03-06 19:30:00,103.105,103.114,103.09,103.1,115625710.0
2006-03-06 19:31:00,103.1,103.1,103.065,103.077,73720971.0
2006-03-06 19:32:00,103.07,103.077,103.057,103.07,125335178.0
2006-03-06 19:33:00,103.085,103.096,103.085,103.085,50246061.0
2006-03-06 19:34:00,103.085,103.086,103.044,103.08,99099391.0
2006-03-06 19:35:00,103.073,103.083,103.06,103.073,27714221.0
2006-03-06 19:36:00,103.075,103.08,103.054,103.063,236069878.0
2006-03-06 19:37:00,103.065,103.075,103.057,103.07,30234526.0
2006-03-06 19:38:00,103.075,103.077,103.062,103.062,177786582.0
2006-03-06 19:39:00,103.075,103.087,103.071,103.087,35368356.0
2006-03-06 19:40:00,103.09,103.096,103.088,103.095,154967434.0
2006-03-06 19:41:00,103.1,103.1,103.067,103.073,78100319.0
2006-03-06 19:42:00,103.065,103.079,103.032,103.052,139056915.0
2006-03-06 19:43:00,103.053,103.06,103.003,103.055,210132976.0
2006-03-06 19:44:00,103.047,103.077,103.043,103.043,80172083.0
2006-03-06 19:45:00,103.045,103.063,102.98,102.992,7986420.0
2006-03-06 19:46:00,102.995,103.016,102.995,103.003,116529533.0
2006-03-06 19:47:00,103.005,103.016,102.997,103.0,145565261.0
2006-03-06 19:48:00,102.993,103.01,102.965,103.0,179614587.0
2006-03-06 19:49:00,103.015,103.028,102.99,103.028,13668249.0
2006-03-06 19:50:00,103.03,103.045,103.002,103.002,153661507.0
2006-03-06 19:51:00,103.01,103.04,103.01,103.017,125736999.0
2006-03-06 19:52:00,103.017,103.017,102.98,102.98,147134524.0
2006-03-06 19:53:00,102.99,102.997,102.955,102.963,99128474.0
2006-03-06 19:54:00,102.96,103.0,102.955,103.0,34235039.0
2006-03-06 19:55:00,103.003,103.02,103.003,103.02,214249338.0
2006-03-06 19:56:00,103.018,103.053,103.017,103.053,13822400.0
2006-03-06 19:57:00,103.05,103.1,103.05,103.08,26376497.0
2006-03-06 19:58:00,103.09,103.09,103.06,103.06,44497898.0
2006-03-06 19:59:00,103.07,103.076,103.052,103.065,110877595.0
2006-03-06 20:00:00,103.075,103.075,103.05,103.05,10554091.0
2006-03-06 20:01:00,103.05,103.078,103.05,103.068,55866623.0
2006-03-06 20:02:00,103.075,103.075,103.05,103.05,187026246.0
2006-03-06 20:03:00,103.045,103.075,102.993,103.075,164087934.0
2006-03-06 20:04:00,103.08,103.107,103.05,103.07,61681663.0
2006-03-06 20:05:00,103.07,103.088,103.036,103.088,88867929.0
2006-03-06 20:06:00,103.077,103.095,103.077,103.095,58349508.0
2006-03-06 20:07:00,103.093,103.097,103.063,103.063,78640238.0
2006-03-06 20:08:00,103.065,103.065,103.055,103.065,20385362.0
2006-03-06 20:09:00,103.07,103.097,103.05,103.097,194028362.0
2006-03-06 20:10:00,103.11,103.11,103.06,103.075,74332581.0
2006-03-06 20:11:00,103.085,103.092,103.07,103.09,36824182.0
2006-03-06 20:12:00,103.1,103.1,103.08,103.08,12833562.0
2006-03-06 20:13:00,103.072,103.08,103.068,103.068,106606871.0
2006-03-06 20:14:00,103.075,103.077,103.063,103.063,68783721.0
2006-03-06 20:15:00,103.07,103.07,103.034,103.035,42688698.0
2006-03-06 20:16:00,103.04,103.063,103.04,103.063,138340802.0
2006-03-06 20:17:00,103.07,103.07,103.042,103.06,99889133.0
2006-03-06 20:18:00,103.047,103.075,103.047,103.053,128731469.0
2006-03-06 20:19:00,103.052,103.085,103.052,103.085,73009643.0
2006-03-06 20:20:00,103.083,103.083,103.07,103.07,69086900.0
2006-03-06 20:21:00,103.07,103.07,103.048,103.07,18666762.0
2006-03-06 20:22:00,103.06,103.06,103.023,103.035,47983975.0
2006-03-06 20:23:00,103.05,103.082,103.03,103.082,27114868.0
2006-03-06 20:24:00,103.085,103.128,103.085,103.105,32464184.0
2006-03-06 20:25:00,103.12,103.12,103.072,103.09,41674694.0
2006-03-06 20:26:00,103.085,103.09,103.08,103.08,118614533.0
2006-03-06 20:27:00,103.08,103.084,103.035,103.035,24564087.0
2006-03-06 20:28:00,103.075,103.088,103.058,103.06,39276570.0
2006-03-06 20:29:00,103.06,103.065,103.045,103.052,22553791.0
2006-03-06 20:30:00,103.06,103.06,103.025,103.025,17682732.0
2006-03-06 20:31:00,103.025,103.06,103.025,103.06,69821929.0
2006-03-06 20:32:00,103.07,103.098,103.07,103.08,213331146.0
2006-03-06 20:33:00,103.085,103.11,103.08,103.08,36583439.0
2006-03-06 20:34:00,103.09,103.108,103.087,103.105,82240758.0
2006-03-06 20:35:00,103.11,103.133,103.105,103.105,149974497.0
2006-03-06 20:36:00,103.11,103.11,103.098,103.1,148693033.0
2006-03-06 20:37:00,103.11,103.11,103.105,103.105,173991797.0
2006-03-06 20:38:00,103.115,103.115,103.035,103.055,8854180.0
2006-03-06 20:39:00,103.06,103.076,103.06,103.06,62815325.0
2006-03-06 20:40:00,103.075,103.075,103.05,103.05,11559010.0
2006-03-06 20:41:00,103.055,103.06,103.043,103.043,20906226.0
2006-03-06 20:42:00,103.045,103.065,103.045,103.052,228071556.0
2006-03-06 20:43:00,103.06,103.07,103.03,103.06,35355801.0
2006-03-06 20:44:00,103.06,103.06,103.043,103.045,91453482.0
2006-03-06 20:45:00,103.033,103.043,103.033,103.04,93543052.0
2006-03-06 20:46:00,103.045,103.045,103.023,103.027,62489553.0
2006-03-06 20:47:00,103.025,103.05,103.025,103.05,129720807.0
2006-03-06 20:48:00,103.047,103.066,103.045,103.045,67901332.0
2006-03-06 20:49:00,103.055,103.095,103.055,103.075,55202656.0
2006-03-06 20:50:00,103.085,103.092,103.08,103.08,60047938.0
2006-03-06 20:51:00,103.08,103.08,103.07,103.075,52308443.0
2006-03-06 20:52:00,103.073,103.09,103.065,103.08,131456087.0
2006-03-06 20:53:00,103.08,103.08,103.068,103.08,15463328.0
2006-03-06 20:54:00,103.08,103.08,103.067,103.075,133331955.0
2006-03-06 20:55:00,103.07,103.076,103.065,103.07,33212019.0
2006-03-06 20:56:00,103.06,103.075,103.06,103.06,119213580.0
2006-03-06 20:57:00,103.065,103.088,103.06,103.06,20151977.0
2006-03-06 20:58:00,103.06,103.07,103.06,103.07,277956077.0
2006-03-06 20:59:00,103.065,103.07,103.055,103.067,31748479.0
2006-03-06 21:00:00,103.068,103.11,103.068,103.11,71702136.0
2006-03-06 21:01:00,103.1,103.145,103.065,103.112,10544745.0
2006-03-06 21:02:00,103.11,103.129,103.11,103.117,76087819.0
2006-03-06 21:03:00,103.135,103.175,103.135,103.155,2866095.0
2006-03-06 21:04:00,103.155,103.168,103.13,103.13,81379443.0
2006-03-06 21:05:00,103.123,103.16,103.091,103.137,77121369.0
2006-03-06 21:06:00,103.145,103.155,103.142,103.142,113503271.0
2006-03-06 21:07:00,103.145,103.15,103.14,103.142,56705002.0
2006-03-06 21:08:00,103.155,103.155,103.127,103.135,43559148.0
2006-03-06 21:09:00,103.14,103.155,103.135,103.15,78165329.0
2006-03-06 21:10:00,103.145,103.17,103.145,103.15,40238261.0
2006-03-06 21:11:00,103.153,103.173,103.153,103.165,32856924.0
2006-03-06 21:12:00,103.167,103.169,103.157,103.16,58007187.0
2006-03-06 21:13:00,103.16,103.165,103.15,103.165,31029727.0
2006-03-06 21:14:00,103.153,103.167,103.153,103.157,38168438.0
2006-03-06 21:15:00,103.16,103.16,103.115,103.15,138353734.0
2006-03-06 21:16:00,103.155,103.166,103.147,103.147,206738968.0
2006-03-06 21:17:00,103.155,103.175,103.143,103.148,102652533.0
2006-03-06 21:18:00,103.15,103.166,103.15,103.165,70854793.0
2006-03-06 21:19:00,103.17,103.17,103.155,103.16,45667156.0
2006-03-06 21:20:00,103.175,103.175,103.15,103.15,156807282.0
2006-03-06 21:21:00,103.155,103.155,103.12,103.12,70516342.0
2006-03-06 21:22:00,103.123,103.145,103.123,103.135,123825930.0
2006-03-06 21:23:00,103.133,103.145,103.13,103.145,43195681.0
2006-03-06 21:24:00,103.14,103.14,103.127,103.14,219971284.0
2006-03-06 21:25:00,103.14,103.15,103.135,103.15,133164599.0
2006-03-06 21:26:00,103.14,103.154,103.13,103.13,9926488.0
2006-03-06 21:27:00,103.14,103.14,103.133,103.133,18617976.0
2006-03-06 21:28:00,103.135,103.148,103.131,103.147,193516460.0
2006-03-06 21:29:00,103.143,103.153,103.13,103.153,294766679.0
2006-03-06 21:30:00,103.15,103.17,103.14,103.155,48458658.0
2006-03-06 21:31:00,103.155,103.185,103.155,103.157,64338812.0
2006-03-06 21:32:00,103.165,103.195,103.165,103.195,143021546.0
2006-03-06 21:33:00,103.19,103.19,103.14,103.14,763301810.0
2006-03-06 21:34:00,103.15,103.15,103.125,103.125,96708375.0
2006-03-06 21:35:00,103.125,103.125,103.09,103.105,14591973.0
2006-03-06 21:36:00,103.1,103.107,103.1,103.1,50187375.0
2006-03-06 21:37:00,103.088,103.11,103.088,103.11,31477413.0
2006-03-06 21:38:00,103.115,103.125,103.112,103.115,99867645.0
2006-03-06 21:39:00,103.107,103.12,103.105,103.115,91028665.0
2006-03-06 21:40:00,103.12,103.12,103.055,103.07,35679021.0
2006-03-06 21:41:00,103.07,103.08,103.047,103.047,76369175.0
2006-03-06 21:42:00,103.055,103.06,103.048,103.05,25422495.0
2006-03-06 21:43:00,103.043,103.043,103.028,103.03,40160357.0
2006-03-06 21:44:00,103.025,103.04,103.01,103.04,53529181.0
2006-03-06 21:45:00,103.04,103.045,103.03,103.033,42589972.0
2006-03-06 21:46:00,103.03,103.035,102.985,102.985,140563590.0
2006-03-06 21:47:00,103.027,103.05,103.027,103.05,96418597.0
2006-03-06 21:48:00,103.043,103.043,103.008,103.008,71630047.0
2006-03-06 21:49:00,103.025,103.03,103.008,103.01,51692229.0
2006-03-06 21:50:00,103.01,103.01,102.988,102.995,37710282.0
2006-03-06 21:51:00,102.995,103.015,102.954,103.015,51047164.0
2006-03-06 21:52:00,103.015,103.04,103.015,103.03,153763862.0
2006-03-06 21:53:00,103.028,103.028,103.011,103.015,76464847.0
2006-03-06 21:54:00,103.003,103.04,103.003,103.027,64860805.0
2006-03-06 21:55:00,103.03,103.035,103.01,103.03,24156102.0
2006-03-06 21:56:00,103.03,103.04,103.0,103.03,149771549.0
2006-03-06 21:57:00,103.03,103.035,103.005,103.035,40311898.0
2006-03-06 21:58:00,103.04,103.046,103.013,103.013,45070787.0
2006-03-06 21:59:00,103.02,103.03,103.017,103.017,8426745.0
2006-03-06 22:00:00,103.013,103.025,103.003,103.003,270702514.0
2006-03-06 22:01:00,103.005,103.008,102.992,102.993,19364978.0
2006-03-06 22:02:00,102.99,103.05,102.99,103.05,15568572.0
2006-03-06 22:03:00,103.05,103.08,103.03,103.08,38986611.0
2006-03-06 22:04:00,103.09,103.127,103.09,103.103,45452974.0
2006-03-06 22:05:00,103.115,103.175,103.115,103.16,215474197.0
2006-03-06 22:06:00,103.163,103.175,103.145,103.145,38229495.0
2006-03-06 22:07:00,103.145,103.187,103.145,103.16,46452793.0
2006-03-06 22:08:00,103.147,103.19,103.147,103.175,51204982.0
2006-03-06 22:09:00,103.175,103.195,103.17,103.17,56321716.0
2006-03-06 22:10:00,103.18,103.183,103.155,103.155,125849393.0
2006-03-06 22:11:00,103.165,103.17,103.12,103.13,39136167.0
2006-03-06 22:12:00,103.165,103.165,103.125,103.125,32791750.0
2006-03-06 22:13:00,103.125,103.147,103.125,103.14,100474274.0
2006-03-06 22:14:00,103.135,103.16,103.135,103.135,33707055.0
2006-03-06 22:15:00,103.135,103.14,103.132,103.135,82243723.0
2006-03-06 22:16:00,103.135,103.14,103.11,103.133,125239456.0
2006-03-06 22:17:00,103.13,103.145,103.127,103.135,75833257.0
2006-03-06 22:18:00,103.14,103.14,103.115,103.115,89204207.0
2006-03-06 22:19:00,103.11,103.11,103.102,103.11,117925589.0
2006-03-06 22:20:00,103.102,103.135,103.102,103.135,153097470.0
2006-03-06 22:21:00,103.14,103.14,103.105,103.105,28107306.0
2006-03-06 22:22:00,103.115,103.125,103.1,103.125,44666451.0
2006-03-06 22:23:00,103.12,103.137,103.12,103.135,83638294.0
2006-03-06 22:24:00,103.127,103.15,103.127,103.14,77582809.0
2006-03-06 22:25:00,103.14,103.145,103.13,103.145,15732156.0
2006-03-06 22:26:00,103.145,103.145,103.105,103.105,280815622.0
2006-03-06 22:27:00,103.103,103.12,103.101,103.12,61401666.0
2006-03-06 22:28:00,103.113,103.113,103.1,103.11,233788618.0
2006-03-06 22:29:00,103.12,103.12,103.063,103.105,127548440.0
2006-03-06 22:30:00,103.11,103.11,103.095,103.103,109071098.0
2006-03-06 22:31:00,103.1,103.115,103.097,103.115,138467489.0
2006-03-06 22:32:00,103.115,103.119,103.102,103.11,122042829.0
2006-03-06 22:33:00,103.102,103.114,103.102,103.11,73725930.0
2006-03-06 22:34:00,103.12,103.13,103.09,103.09,60623156.0
2006-03-06 22:35:00,103.11,103.124,103.11,103.123,128575212.0
2006-03-06 22:36:00,103.123,103.13,103.11,103.11,193506866.0
2006-03-06 22:37:00,103.11,103.115,103.106,103.107,104000735.0
2006-03-06 22:38:00,103.11,103.124,103.109,103.112,28110371.0
2006-03-06 22:39:00,103.12,103.12,103.075,103.09,10151791.0
2006-03-06 22:40:00,103.08,103.11,103.08,103.095,139004802.0
2006-03-06 22:41:00,103.09,103.107,103.09,103.105,87292795.0
2006-03-06 22:42:00,103.1,103.105,103.1,103.105,47756033.0
2006-03-06 22:43:00,103.107,103.122,103.107,103.115,42869011.0
2006-03-06 22:44:00,103.117,103.135,103.117,103.13,138610158.0
2006-03-06 22:45:00,103.12,103.146,103.089,103.14,21160869.0
2006-03-06 22:46:00,103.138,103.146,103.13,103.13,39219841.0
2006-03-06 22:47:00,103.135,103.135,103.079,103.123,23538624.0
2006-03-06 22:48:00,103.13,103.15,103.115,103.13,61617841.0
2006-03-06 22:49:00,103.125,103.143,103.125,103.143,76561525.0
2006-03-06 22:50:00,103.15,103.15,103.133,103.133,139618768.0
2006-03-06 22:51:00,103.135,103.14,103.128,103.13,11852930.0
2006-03-06 22:52:00,103.135,103.145,103.13,103.145,106590620.0
2006-03-06 22:53:00,103.14,103.145,103.123,103.123,79516312.0
2006-03-06 22:54:00,103.13,103.135,103.117,103.13,116566587.0
2006-03-06 22:55:00,103.13,103.13,103.12,103.125,58463839.0
2006-03-06 22:56:00,103.12,103.13,103.12,103.123,22391589.0
2006-03-06 22:57:00,103.125,103.132,103.105,103.12,81548215.0
2006-03-06 22:58:00,103.12,103.128,103.12,103.123,90606167.0
2006-03-06 22:59:00,103.125,103.13,103.125,103.13,87899359.0
2006-03-06 23:00:00,103.125,103.13,103.12,103.125,130932073.0
2006-03-06 23:01:00,103.125,103.13,103.123,103.125,79262009.0
2006-03-06 23:02:00,103.13,103.13,103.105,103.11,41842114.0
2006-03-06 23:03:00,103.1,103.108,103.095,103.095,8608324.0
2006-03-06 23:04:00,103.095,103.095,103.08,103.085,109957777.0
2006-03-06 23:05:00,103.085,103.09,103.083,103.09,51272235.0
2006-03-06 23:06:00,103.085,103.085,103.068,103.07,61577143.0
2006-03-06 23:07:00,103.083,103.09,103.065,103.09,14491932.0
2006-03-06 23:08:00,103.082,103.095,103.075,103.085,44864562.0
2006-03-06 23:09:00,103.085,103.113,103.084,103.1,54536434.0
2006-03-06 23:10:00,103.1,103.115,103.1,103.115,132163416.0
2006-03-06 23:11:00,103.12,103.12,103.107,103.12,120255708.0
2006-03-06 23:12:00,103.115,103.12,103.112,103.12,167560770.0
2006-03-06 23:13:00,103.115,103.116,103.102,103.105,119869558.0
2006-03-06 23:14:00,103.11,103.11,103.105,103.11,157856840.0
2006-03-06 23:15:00,103.105,103.13,103.105,103.13,11126963.0
2006-03-06 23:16:00,103.125,103.13,103.125,103.125,18755346.0
2006-03-06 23:17:00,103.135,103.135,103.118,103.12,6829190.0
2006-03-06 23:18:00,103.11,103.11,103.095,103.095,59842629.0
2006-03-06 23:19:00,103.097,103.1,103.085,103.1,25952382.0
2006-03-06 23:20:00,103.1,103.1,103.072,103.072,11978193.0
2006-03-06 23:21:00,103.067,103.085,103.067,103.075,132875585.0
2006-03-06 23:22:00,103.07,103.08,103.067,103.08,246902133.0
2006-03-06 23:23:00,103.075,103.085,103.07,103.072,134309832.0
2006-03-06 23:24:00,103.075,103.085,103.07,103.08,93514258.0
2006-03-06 23:25:00,103.067,103.09,103.067,103.075,121145308.0
2006-03-06 23:26:00,103.063,103.073,103.05,103.05,43722813.0
2006-03-06 23:27:00,103.06,103.065,103.05,103.06,15194932.0
2006-03-06 23:28:00,103.052,103.052,103.044,103.045,35118411.0
2006-03-06 23:29:00,103.04,103.06,103.038,103.045,17820774.0
2006-03-06 23:30:00,103.03,103.045,103.015,103.033,177617504.0
2006-03-06 23:31:00,103.033,103.066,103.03,103.03,58971285.0
2006-03-06 23:32:00,103.055,103.065,103.015,103.017,45366347.0
2006-03-06 23:33:00,103.02,103.05,103.02,103.035,71784453.0
2006-03-06 23:34:00,103.04,103.065,103.038,103.065,13595168.0
2006-03-06 23:35:00,103.015,103.057,103.015,103.015,35618423.0
2006-03-06 23:36:00,103.06,103.06,103.022,103.025,269371123.0
2006-03-06 23:37:00,103.028,103.03,103.02,103.02,27431130.0
2006-03-06 23:38:00,103.02,103.03,103.02,103.02,48802858.0
2006-03-06 23:39:00,103.03,103.03,103.025,103.025,21256757.0
2006-03-06 23:40:00,103.022,103.045,103.022,103.045,24349434.0
2006-03-06 23:41:00,103.035,103.075,103.035,103.075,62819598.0
2006-03-06 23:42:00,103.08,103.08,103.07,103.08,42022175.0
2006-03-06 23:43:00,103.08,103.08,103.07,103.075,44719320.0
2006-03-06 23:44:00,103.08,103.086,103.065,103.065,31392602.0
2006-03-06 23:45:00,103.065,103.101,103.065,103.083,102167539.0
2006-03-06 23:46:00,103.095,103.105,103.088,103.09,99563934.0
2006-03-06 23:47:00,103.085,103.09,103.08,103.085,66394751.0
2006-03-06 23:48:00,103.075,103.1,103.035,103.095,34827853.0
2006-03-06 23:49:00,103.1,103.105,103.087,103.088,62027595.0
2006-03-06 23:50:00,103.1,103.125,103.092,103.125,76640697.0
2006-03-06 23:51:00,103.12,103.165,103.12,103.165,201840232.0
2006-03-06 23:52:00,103.165,103.165,103.145,103.145,218030082.0
2006-03-06 23:53:00,103.16,103.165,103.14,103.165,107924020.0
2006-03-06 23:54:00,103.155,103.16,103.148,103.16,65661933.0
2006-03-06 23:55:00,103.147,103.152,103.1,103.1,20020791.0
2006-03-06 23:56:00,103.105,103.13,103.105,103.11,8395977.0
2006-03-06 23:57:00,103.11,103.128,103.06,103.128,63598294.0
2006-03-06 23:58:00,103.13,103.21,103.13,103.21,59564860.0
2006-03-06 23:59:00,103.205,103.21,103.205,103.205,49196287.0
2006-03-07 00:00:00,103.21,103.21,103.195,103.21,36695276.0
2006-03-07 00:30:00,103.205,103.207,103.137,103.137,29068463.0
2006-03-07 00:31:00,103.145,103.145,103.13,103.14,55507681.0
2006-03-07 00:32:00,103.135,103.145,103.135,103.145,156421564.0
2006-03-07 00:33:00,103.133,103.145,103.13,103.13,97339178.0
2006-03-07 00:34:00,103.14,103.14,103.095,103.13,140364755.0
2006-03-07 00:35:00,103.14,103.145,103.132,103.14,106555525.0
2006-03-07 00:36:00,103.13,103.14,103.13,103.135,49812887.0
2006-03-07 00:37:00,103.14,103.14,103.128,103.14,140378665.0
2006-03-07 00:38:00,103.135,103.14,103.135,103.135,32766211.0
2006-03-07 00:39:00,103.137,103.145,103.11,103.145,297393213.0
2006-03-07 00:40:00,103.16,103.16,103.125,103.125,38423207.0
2006-03-07 00:41:00,103.123,103.13,103.117,103.123,74069317.0
2006-03-07 00:42:00,103.13,103.13,103.123,103.13,51873937.0
2006-03-07 00:43:00,103.128,103.135,103.12,103.12,144128492.0
2006-03-07 00:44:00,103.125,103.135,103.125,103.135,19815851.0
2006-03-07 00:45:00,103.123,103.14,103.094,103.14,15098490.0
2006-03-07 00:46:00,103.15,103.17,103.15,103.17,33661136.0
2006-03-07 00:47:00,103.17,103.17,103.14,103.15,69062973.0
2006-03-07 00:48:00,103.145,103.18,103.145,103.18,79735991.0
2006-03-07 00:49:00,103.187,103.188,103.175,103.185,26259082.0
2006-03-07 00:50:00,103.19,103.19,103.155,103.165,50750618.0
2006-03-07 00:51:00,103.165,103.18,103.163,103.18,71361431.0
2006-03-07 00:52:00,103.167,103.18,103.167,103.18,75579758.0
2006-03-07 00:53:00,103.175,103.18,103.17,103.18,122697367.0
2006-03-07 00:54:00,103.185,103.185,103.15,103.15,148402107.0
2006-03-07 00:55:00,103.155,103.165,103.15,103.15,43004528.0
2006-03-07 00:56:00,103.15,103.15,103.131,103.135,156991162.0
2006-03-07 00:57:00,103.14,103.153,103.12,103.145,95115275.0
2006-03-07 00:58:00,103.135,103.159,103.135,103.15,53765012.0
2006-03-07 00:59:00,103.14,103.15,103.137,103.137,89326942.0
2006-03-07 01:00:00,103.142,103.145,103.125,103.145,33208975.0
2006-03-07 01:01:00,103.15,103.153,103.149,103.153,31658066.0
2006-03-07 01:02:00,103.155,103.165,103.155,103.165,43609336.0
2006-03-07 01:03:00,103.17,103.185,103.167,103.185,65732972.0
2006-03-07 01:04:00,103.183,103.188,103.153,103.165,32038447.0
2006-03-07 01:05:00,103.157,103.17,103.155,103.155,115182994.0
2006-03-07 01:06:00,103.15,103.156,103.13,103.15,127598267.0
2006-03-07 01:07:00,103.145,103.165,103.145,103.153,31118721.0
2006-03-07 01:08:00,103.16,103.16,103.145,103.15,83309524.0
2006-03-07 01:09:00,103.155,103.165,103.15,103.15,69695628.0
2006-03-07 01:10:00,103.155,103.155,103.13,103.13,54120811.0
2006-03-07 01:11:00,103.135,103.135,103.085,103.11,69445244.0
2006-03-07 01:12:00,103.102,103.115,103.1,103.105,23555039.0
2006-03-07 01:13:00,103.095,103.127,103.095,103.11,52126214.0
2006-03-07 01:14:00,103.1,103.115,103.1,103.105,45062679.0
2006-03-07 01:15:00,103.102,103.11,103.102,103.105,53097148.0
2006-03-07 01:16:00,103.115,103.115,103.045,103.045,103712175.0
2006-03-07 01:17:00,103.095,103.095,103.065,103.073,72652836.0
2006-03-07 01:18:00,103.07,103.096,103.067,103.07,19157140.0
2006-03-07 01:19:00,103.065,103.07,103.065,103.065,198112702.0
2006-03-07 01:20:00,103.07,103.07,103.06,103.07,81800018.0
2006-03-07 01:21:00,103.07,103.096,103.05,103.065,63007554.0
2006-03-07 01:22:00,103.065,103.085,103.065,103.085,111791627.0
2006-03-07 01:23:00,103.083,103.1,103.037,103.1,27161729.0
2006-03-07 01:24:00,103.097,103.105,103.095,103.105,11668355.0
2006-03-07 01:25:00,103.1,103.1,103.055,103.055,31793252.0
2006-03-07 01:26:00,103.063,103.075,103.055,103.07,25136236.0
2006-03-07 01:27:00,103.07,103.07,103.035,103.04,64522191.0
2006-03-07 01:28:00,103.045,103.06,103.025,103.025,160756027.0
2006-03-07 01:29:00,103.03,103.05,103.022,103.032,30409164.0
2006-03-07 01:30:00,103.032,103.08,103.013,103.033,209756054.0
2006-03-07 01:31:00,103.04,103.045,103.013,103.013,95759435.0
2006-03-07 01:32:00,103.013,103.02,103.01,103.015,18006289.0
2006-03-07 01:33:00,103.025,103.025,103.007,103.025,24536771.0
2006-03-07 01:34:00,103.013,103.02,103.007,103.01,132936503.0
2006-03-07 01:35:00,103.007,103.047,103.007,103.023,135047830.0
2006-03-07 01:36:00,103.02,103.05,103.02,103.035,55517072.0
2006-03-07 01:37:00,103.04,103.05,103.037,103.05,103982463.0
2006-03-07 01:38:00,103.025,103.057,103.025,103.057,50868269.0
2006-03-07 01:39:00,103.055,103.07,103.053,103.07,54284334.0
2006-03-07 01:40:00,103.065,103.1,103.065,103.09,84711607.0
2006-03-07 01:41:00,103.083,103.18,103.083,103.155,160152172.0
2006-03-07 01:42:00,103.16,103.165,103.135,103.16,41117470.0
2006-03-07 01:43:00,103.155,103.155,103.098,103.098,42006578.0
2006-03-07 01:44:00,103.095,103.11,103.092,103.11,33391824.0
2006-03-07 01:45:00,103.11,103.11,103.067,103.11,21646911.0
2006-03-07 01:46:00,103.105,103.147,103.083,103.14,37779907.0
2006-03-07 01:47:00,103.138,103.166,103.135,103.135,69303658.0
2006-03-07 01:48:00,103.135,103.14,103.132,103.135,41656367.0
2006-03-07 01:49:00,103.14,103.15,103.14,103.145,67949457.0
2006-03-07 01:50:00,103.14,103.165,103.14,103.14,67901835.0
2006-03-07 01:51:00,103.15,103.15,103.115,103.115,45933978.0
2006-03-07 01:52:00,103.12,103.125,103.081,103.115,42054990.0
2006-03-07 01:53:00,103.1,103.134,103.1,103.115,102873647.0
2006-03-07 01:54:00,103.12,103.135,103.11,103.135,7751329.0
2006-03-07 01:55:00,103.13,103.13,103.11,103.11,132099194.0
2006-03-07 01:56:00,103.12,103.131,103.115,103.125,118452428.0
2006-03-07 01:57:00,103.125,103.14,103.112,103.14,224387712.0
2006-03-07 01:58:00,103.128,103.15,103.128,103.15,26461356.0
2006-03-07 01:59:00,103.145,103.155,103.14,103.143,13115056.0
2006-03-07 02:00:00,103.143,103.16,103.135,103.135,12605782.0
2006-03-07 02:01:00,103.14,103.14,103.098,103.098,27995512.0
2006-03-07 02:02:00,103.11,103.115,103.1,103.105,227619916.0
2006-03-07 02:03:00,103.105,103.105,103.08,103.08,116874623.0
2006-03-07 02:04:00,103.07,103.078,103.06,103.06,143367908.0
2006-03-07 02:05:00,103.065,103.065,103.03,103.06,7654877.0
2006-03-07 02:06:00,103.055,103.068,103.03,103.03,101653802.0
2006-03-07 02:07:00,103.045,103.065,103.016,103.05,46438816.0
2006-03-07 02:08:00,103.045,103.065,103.038,103.04,50091581.0
2006-03-07 02:09:00,103.03,103.054,103.027,103.03,61830113.0
2006-03-07 02:10:00,103.035,103.05,103.03,103.05,62076973.0
2006-03-07 02:11:00,103.045,103.055,103.032,103.055,43614664.0
2006-03-07 02:12:00,103.055,103.075,103.049,103.068,70323345.0
2006-03-07 02:13:00,103.07,103.075,103.06,103.065,35803551.0
2006-03-07 02:14:00,103.07,103.07,103.04,103.06,22063918.0
2006-03-07 02:15:00,103.06,103.06,103.05,103.055,35816609.0
2006-03-07 02:16:00,103.048,103.075,103.048,103.075,43390744.0
2006-03-07 02:17:00,103.08,103.087,103.077,103.08,38966520.0
2006-03-07 02:18:00,103.075,103.09,103.06,103.073,146982538.0
2006-03-07 02:19:00,103.08,103.08,103.065,103.075,93079451.0
2006-03-07 02:20:00,103.08,103.089,103.055,103.085,58876721.0
2006-03-07 02:21:00,103.087,103.09,103.073,103.075,48533793.0
2006-03-07 02:22:00,103.09,103.09,103.077,103.085,109605212.0
2006-03-07 02:23:00,103.075,103.092,103.07,103.07,53712337.0
2006-03-07 02:24:00,103.073,103.091,103.067,103.067,124353433.0
2006-03-07 02:25:00,103.07,103.08,103.067,103.073,133082892.0
2006-03-07 02:26:00,103.085,103.092,103.077,103.085,24722188.0
2006-03-07 02:27:00,103.075,103.075,103.053,103.053,18930077.0
2006-03-07 02:28:00,103.053,103.083,103.053,103.07,100831249.0
2006-03-07 02:29:00,103.063,103.07,103.06,103.062,201012027.0
2006-03-07 02:30:00,103.062,103.07,103.06,103.06,28135792.0
2006-03-07 02:31:00,103.055,103.064,103.045,103.045,176790966.0
2006-03-07 02:32:00,103.04,103.053,103.04,103.05,68992934.0
2006-03-07 02:33:00,103.05,103.065,103.033,103.043,22928245.0
2006-03-07 02:34:00,103.035,103.04,103.03,103.03,31978729.0
2006-03-07 02:35:00,103.035,103.035,103.025,103.027,12823777.0
2006-03-07 02:36:00,103.03,103.057,102.991,103.033,26306760.0
2006-03-07 02:37:00,103.035,103.046,103.032,103.035,124019996.0
2006-03-07 02:38:00,103.035,103.05,103.012,103.04,60167645.0
2006-03-07 02:39:00,103.04,103.07,103.04,103.07,81701977.0
2006-03-07 02:40:00,103.065,103.065,103.015,103.035,195976554.0
2006-03-07 02:41:00,103.04,103.07,103.01,103.04,20868345.0
2006-03-07 02:42:00,103.043,103.105,103.043,103.095,70053841.0
2006-03-07 02:43:00,103.045,103.105,103.045,103.105,110685352.0
2006-03-07 02:44:00,103.095,103.095,103.072,103.072,51630832.0
2006-03-07 02:45:00,103.075,103.075,103.05,103.05,47389505.0
2006-03-07 02:46:00,103.06,103.095,103.055,103.055,48976995.0
2006-03-07 02:47:00,103.065,103.085,103.058,103.062,24414427.0
2006-03-07 02:48:00,103.07,103.07,103.061,103.065,63547992.0
2006-03-07 02:49:00,103.06,103.06,103.01,103.035,52775047.0
2006-03-07 02:50:00,103.03,103.045,103.03,103.035,71541398.0
2006-03-07 02:51:00,103.03,103.065,103.028,103.06,80671562.0
2006-03-07 02:52:00,103.053,103.065,103.053,103.055,29213971.0
2006-03-07 02:53:00,103.06,103.09,103.06,103.09,126824633.0
2006-03-07 02:54:00,103.095,103.128,103.095,103.127,107708051.0
2006-03-07 02:55:00,103.135,103.14,103.12,103.133,30001354.0
2006-03-07 02:56:00,103.135,103.175,103.135,103.15,71949397.0
2006-03-07 02:57:00,103.145,103.145,103.125,103.145,43496245.0
2006-03-07 02:58:00,103.143,103.181,103.132,103.18,33532532.0
2006-03-07 02:59:00,103.175,103.19,103.162,103.162,36002789.0
2006-03-07 03:00:00,103.157,103.18,103.14,103.14,87566850.0
2006-03-07 03:01:00,103.15,103.15,103.125,103.125,50894559.0
2006-03-07 03:02:00,103.135,103.142,103.135,103.14,74019615.0
2006-03-07 03:03:00,103.135,103.135,103.11,103.11,160539074.0
2006-03-07 03:04:00,103.11,103.135,103.11,103.135,39606307.0
2006-03-07 03:05:00,103.13,103.18,103.13,103.175,149764970.0
2006-03-07 03:06:00,103.17,103.178,103.165,103.165,120598942.0
2006-03-07 03:07:00,103.17,103.17,103.128,103.137,79273922.0
2006-03-07 03:08:00,103.15,103.16,103.145,103.145,66556082.0
2006-03-07 03:09:00,103.145,103.145,103.13,103.13,46804961.0
2006-03-07 03:10:00,103.125,103.157,103.125,103.157,25996514.0
2006-03-07 03:11:00,103.15,103.165,103.15,103.165,75421859.0
2006-03-07 03:12:00,103.17,103.17,103.163,103.17,76220035.0
2006-03-07 03:13:00,103.17,103.17,103.15,103.15,31190823.0
2006-03-07 03:14:00,103.14,103.151,103.093,103.143,16679729.0
2006-03-07 03:15:00,103.155,103.155,103.135,103.135,20363633.0
2006-03-07 03:16:00,103.13,103.148,103.13,103.148,134060544.0
2006-03-07 03:17:00,103.15,103.15,103.138,103.14,52765678.0
2006-03-07 03:18:00,103.133,103.133,103.107,103.123,69450837.0
2006-03-07 03:19:00,103.125,103.132,103.105,103.12,37145406.0
2006-03-07 03:20:00,103.12,103.12,103.093,103.097,282156747.0
2006-03-07 03:21:00,103.095,103.1,103.095,103.095,31584935.0
2006-03-07 03:22:00,103.088,103.13,103.088,103.13,152768162.0
2006-03-07 03:23:00,103.125,103.13,103.12,103.12,51791316.0
2006-03-07 03:24:00,103.13,103.135,103.122,103.13,115021077.0
2006-03-07 03:25:00,103.12,103.12,103.076,103.11,151238825.0
2006-03-07 03:26:00,103.1,103.115,103.09,103.103,102689297.0
2006-03-07 03:27:00,103.115,103.115,103.105,103.105,163518254.0
2006-03-07 03:28:00,103.11,103.12,103.107,103.115,58688606.0
2006-03-07 03:29:00,103.107,103.127,103.105,103.105,31982027.0
2006-03-07 03:30:00,103.105,103.13,103.105,103.13,5929247.0
2006-03-07 03:31:00,103.122,103.122,103.071,103.11,40930024.0
2006-03-07 03:32:00,103.11,103.11,103.08,103.105,7444033.0
2006-03-07 03:33:00,103.095,103.102,103.07,103.07,6908754.0
2006-03-07 03:34:00,103.073,103.074,103.065,103.065,37694148.0
2006-03-07 03:35:00,103.07,103.075,103.07,103.075,4982683.0
2006-03-07 03:36:00,103.065,103.065,103.065,103.065,75209114.0
2006-03-07 03:37:00,103.062,103.062,103.062,103.062,6218154.0
2006-03-07 03:38:00,103.065,103.073,103.065,103.073,137852115.0
2006-03-07 03:39:00,103.08,103.09,103.08,103.09,34334392.0
2006-03-07 03:40:00,103.085,103.085,103.065,103.065,28746941.0
2006-03-07 03:41:00,103.07,103.07,103.032,103.032,5515376.0
2006-03-07 03:42:00,103.04,103.061,103.04,103.05,11970495.0
2006-03-07 03:43:00,103.055,103.069,103.053,103.053,48504486.0
2006-03-07 03:44:00,103.05,103.085,103.05,103.077,98389234.0
2006-03-07 03:45:00,103.08,103.092,103.075,103.075,96689179.0
2006-03-07 03:46:00,103.08,103.087,103.073,103.073,42578763.0
2006-03-07 03:47:00,103.075,103.105,103.075,103.095,36374879.0
2006-03-07 03:48:00,103.095,103.11,103.09,103.09,123507639.0
2006-03-07 03:49:00,103.1,103.105,103.1,103.105,29518823.0
2006-03-07 03:50:00,103.08,103.119,103.08,103.11,29605722.0
2006-03-07 03:51:00,103.11,103.11,103.1,103.1,4468936.0
2006-03-07 03:52:00,103.088,103.104,103.053,103.1,69737242.0
2006-03-07 03:53:00,103.1,103.107,103.09,103.095,12315134.0
2006-03-07 03:54:00,103.09,103.09,103.085,103.085,29690269.0
2006-03-07 03:55:00,103.09,103.09,103.08,103.08,2655740.0
2006-03-07 03:56:00,103.073,103.11,103.073,103.11,10556264.0
2006-03-07 03:57:00,103.105,103.12,103.1,103.1,125344392.0
2006-03-07 03:58:00,103.055,103.083,103.055,103.083,9718394.0
2006-03-07 03:59:00,103.09,103.1,103.08,103.09,38606289.0
2006-03-07 04:00:00,103.085,103.105,103.08,103.095,46516912.0
2006-03-07 04:01:00,103.1,103.1,103.075,103.08,55735809.0
2006-03-07 04:02:00,103.078,103.098,103.078,103.08,61835969.0
2006-03-07 04:03:00,103.08,103.08,103.07,103.075,8284142.0
2006-03-07 04:04:00,103.07,103.085,103.057,103.057,21244471.0
2006-03-07 04:05:00,103.07,103.07,103.058,103.065,65958747.0
2006-03-07 04:06:00,103.075,103.1,103.075,103.1,98985619.0
2006-03-07 04:07:00,103.085,103.1,103.085,103.095,236526460.0
2006-03-07 04:08:00,103.095,103.1,103.088,103.1,203099445.0
2006-03-07 04:09:00,103.1,103.105,103.085,103.095,75071704.0
2006-03-07 04:10:00,103.088,103.113,103.086,103.11,64277299.0
2006-03-07 04:11:00,103.105,103.11,103.055,103.095,34198598.0
2006-03-07 04:12:00,103.105,103.11,103.1,103.105,67440073.0
2006-03-07 04:13:00,103.11,103.115,103.098,103.115,95559977.0
2006-03-07 04:14:00,103.103,103.115,103.1,103.105,112111858.0
2006-03-07 04:15:00,103.105,103.111,103.09,103.09,31121840.0
2006-03-07 04:16:00,103.085,103.088,103.077,103.08,49217829.0
2006-03-07 04:17:00,103.08,103.08,103.06,103.06,42335459.0
2006-03-07 04:18:00,103.055,103.07,103.055,103.055,65348585.0
2006-03-07 04:19:00,103.065,103.072,103.065,103.072,24027464.0
2006-03-07 04:20:00,103.075,103.08,103.075,103.08,21023398.0
2006-03-07 04:21:00,103.07,103.08,103.07,103.07,48348382.0
2006-03-07 04:22:00,103.07,103.071,103.058,103.058,28091276.0
2006-03-07 04:23:00,103.055,103.059,103.048,103.05,280332111.0
2006-03-07 04:24:00,103.005,103.047,103.005,103.005,37891942.0
2006-03-07 04:25:00,103.055,103.055,103.04,103.05,13289508.0
2006-03-07 04:26:00,103.045,103.046,103.02,103.02,71384701.0
2006-03-07 04:27:00,103.017,103.035,103.017,103.025,50401455.0
2006-03-07 04:28:00,103.0,103.03,103.0,103.023,63519263.0
2006-03-07 04:29:00,103.023,103.035,103.02,103.02,179738418.0
2006-03-07 04:30:00,103.035,103.035,103.018,103.03,18178897.0
2006-03-07 04:31:00,103.035,103.052,103.035,103.052,38557764.0
2006-03-07 04:32:00,103.06,103.061,103.04,103.04,16732664.0
2006-03-07 04:33:00,103.03,103.048,103.03,103.043,40357038.0
2006-03-07 04:34:00,103.055,103.06,103.037,103.037,129678133.0
2006-03-07 04:35:00,103.05,103.057,103.047,103.055,90878775.0
2006-03-07 04:36:00,103.052,103.095,103.052,103.075,136327482.0
2006-03-07 04:37:00,103.08,103.08,103.061,103.07,261937348.0
2006-03-07 04:38:00,103.075,103.075,103.047,103.047,143851450.0
2006-03-07 04:39:00,103.052,103.065,103.052,103.06,11420855.0
2006-03-07 04:40:00,103.06,103.06,103.045,103.057,28553615.0
2006-03-07 04:41:00,103.055,103.065,103.05,103.05,56717496.0
2006-03-07 04:42:00,103.06,103.065,103.055,103.065,6942349.0
2006-03-07 04:43:00,103.055,103.06,103.055,103.055,17238370.0
2006-03-07 04:44:00,103.06,103.075,103.06,103.075,12095839.0
2006-03-07 04:45:00,103.08,103.105,103.08,103.08,156092984.0
2006-03-07 04:46:00,103.075,103.08,103.067,103.075,130705002.0
2006-03-07 04:47:00,103.08,103.08,103.072,103.075,166776918.0
2006-03-07 04:48:00,103.08,103.08,103.05,103.05,120255708.0
2006-03-07 04:49:00,103.045,103.05,103.045,103.05,141608725.0
2006-03-07 04:50:00,103.05,103.055,103.038,103.045,54438445.0
2006-03-07 04:51:00,103.045,103.055,103.035,103.042,42517592.0
2006-03-07 04:52:00,103.05,103.05,103.026,103.033,13925175.0
2006-03-07 04:53:00,103.02,103.048,103.02,103.025,59743033.0
2006-03-07 04:54:00,103.03,103.055,103.03,103.055,47650777.0
2006-03-07 04:55:00,103.055,103.067,103.055,103.055,119285936.0
2006-03-07 04:56:00,103.055,103.06,103.05,103.05,8928871.0
2006-03-07 04:57:00,103.06,103.06,103.04,103.05,40462348.0
2006-03-07 04:58:00,103.045,103.046,103.025,103.025,73397543.0
2006-03-07 04:59:00,103.03,103.03,103.02,103.025,124129769.0
2006-03-07 05:00:00,103.03,103.05,103.025,103.025,80560316.0
2006-03-07 05:01:00,103.023,103.035,103.015,103.03,93911863.0
2006-03-07 05:02:00,103.03,103.036,102.985,103.005,77055856.0
2006-03-07 05:03:00,103.003,103.01,102.98,103.01,20885730.0
2006-03-07 05:04:00,103.015,103.015,102.99,103.01,59736221.0
2006-03-07 05:05:00,103.01,103.017,102.999,103.0,122973508.0
2006-03-07 05:06:00,102.993,102.993,102.98,102.98,72763826.0
2006-03-07 05:07:00,102.985,102.99,102.975,102.985,109492162.0
2006-03-07 05:08:00,102.98,103.01,102.98,102.995,11526725.0
2006-03-07 05:09:00,102.993,103.01,102.993,103.01,139367908.0
2006-03-07 05:10:00,103.003,103.015,102.995,103.015,77941084.0
2006-03-07 05:11:00,103.02,103.025,103.01,103.02,57862562.0
2006-03-07 05:12:00,103.013,103.02,102.965,103.015,22574686.0
2006-03-07 05:13:00,103.01,103.025,103.008,103.008,39365493.0
2006-03-07 05:14:00,103.01,103.02,102.965,103.01,22225468.0
2006-03-07 05:15:00,103.02,103.02,102.997,102.997,142852886.0
2006-03-07 05:16:00,102.995,103.007,102.994,103.007,43407259.0
2006-03-07 05:17:00,103.005,103.005,102.99,102.99,45103921.0
2006-03-07 05:18:00,102.995,103.005,102.99,102.99,88451510.0
2006-03-07 05:19:00,102.995,103.0,102.99,102.99,151174337.0
2006-03-07 05:20:00,103.0,103.0,102.97,103.0,10039350.0
2006-03-07 05:21:00,102.992,103.0,102.99,103.0,29762172.0
2006-03-07 05:22:00,102.997,103.0,102.987,103.0,108673709.0
2006-03-07 05:23:00,103.0,103.0,102.99,102.993,183924412.0
2006-03-07 05:24:00,102.993,102.993,102.97,102.97,137484190.0
2006-03-07 05:25:00,102.95,102.983,102.95,102.98,62504542.0
2006-03-07 05:26:00,102.97,103.002,102.97,103.002,68448547.0
2006-03-07 05:27:00,103.01,103.013,103.005,103.005,114208149.0
2006-03-07 05:28:00,103.005,103.02,103.005,103.01,145556074.0
2006-03-07 05:29:00,103.013,103.03,103.007,103.03,120800858.0
2006-03-07 05:30:00,103.025,103.035,102.983,103.02,120979261.0
2006-03-07 05:31:00,103.01,103.02,103.01,103.013,217255476.0
2006-03-07 05:32:00,103.02,103.031,103.019,103.023,59787407.0
2006-03-07 05:33:00,103.025,103.045,103.02,103.045,303945897.0
2006-03-07 05:34:00,103.045,103.045,103.03,103.04,15265047.0
2006-03-07 05:35:00,103.04,103.04,103.027,103.027,79004899.0
2006-03-07 05:36:00,103.035,103.045,103.032,103.04,85362619.0
2006-03-07 05:37:00,103.045,103.045,103.025,103.045,48576893.0
2006-03-07 05:38:00,103.035,103.037,103.03,103.03,29721166.0
2006-03-07 05:39:00,103.025,103.035,103.017,103.022,164603232.0
2006-03-07 05:40:00,103.03,103.03,103.017,103.02,130290122.0
2006-03-07 05:41:00,103.025,103.03,103.021,103.03,89905469.0
2006-03-07 05:42:00,103.025,103.035,103.017,103.02,72783623.0
2006-03-07 05:43:00,103.023,103.057,103.01,103.025,120515261.0
2006-03-07 05:44:00,103.025,103.025,103.015,103.015,78059725.0
2006-03-07 05:45:00,103.015,103.015,102.985,102.985,33609588.0
2006-03-07 05:46:00,102.99,103.0,102.988,102.995,100454185.0
2006-03-07 05:47:00,102.995,103.01,102.995,103.005,30501116.0
2006-03-07 05:48:00,102.97,103.015,102.97,103.015,36020402.0
2006-03-07 05:49:00,103.005,103.021,102.994,103.0,129208817.0
2006-03-07 05:50:00,102.99,103.005,102.99,102.995,53778016.0
2006-03-07 05:51:00,102.995,103.0,102.987,102.987,48687821.0
2006-03-07 05:52:00,103.0,103.0,102.984,102.985,46634669.0
2006-03-07 05:53:00,102.985,102.993,102.983,102.993,40695651.0
2006-03-07 05:54:00,102.99,103.005,102.99,103.005,206116520.0
2006-03-07 05:55:00,102.993,102.999,102.983,102.99,41865132.0
2006-03-07 05:56:00,102.98,102.985,102.97,102.97,38990509.0
2006-03-07 05:57:00,102.97,102.974,102.94,102.94,15724242.0
2006-03-07 05:58:00,102.943,102.955,102.942,102.955,19056266.0
2006-03-07 05:59:00,102.953,102.957,102.943,102.953,294177907.0
2006-03-07 06:00:00,102.957,102.96,102.95,102.96,7936282.0
2006-03-07 06:01:00,102.953,102.963,102.953,102.96,42137984.0
2006-03-07 06:02:00,102.955,102.971,102.95,102.96,40682104.0
2006-03-07 06:03:00,102.96,102.965,102.957,102.96,138908876.0
2006-03-07 06:04:00,102.96,102.97,102.959,102.96,24651598.0
2006-03-07 06:05:00,102.957,102.97,102.955,102.963,59620191.0
2006-03-07 06:06:00,102.975,102.978,102.965,102.978,82070249.0
2006-03-07 06:07:00,102.98,102.999,102.975,102.975,165444226.0
2006-03-07 06:08:00,102.975,102.98,102.93,102.975,55740517.0
2006-03-07 06:09:00,102.975,102.98,102.968,102.98,39799770.0
2006-03-07 06:10:00,102.98,102.985,102.968,102.985,50793189.0
2006-03-07 06:11:00,102.968,103.025,102.968,103.013,77404419.0
2006-03-07 06:12:00,103.02,103.035,102.99,103.017,95824485.0
2006-03-07 06:13:00,102.975,103.05,102.975,103.04,130878573.0
2006-03-07 06:14:00,103.043,103.07,103.03,103.07,44471099.0
2006-03-07 06:15:00,103.07,103.07,103.045,103.045,56578777.0
2006-03-07 06:16:00,103.05,103.053,103.044,103.053,38678952.0
2006-03-07 06:17:00,103.06,103.065,103.05,103.065,28150255.0
2006-03-07 06:18:00,103.057,103.065,103.04,103.04,81879679.0
2006-03-07 06:19:00,103.04,103.045,103.03,103.04,35679021.0
2006-03-07 06:20:00,103.035,103.05,103.026,103.027,91735026.0
2006-03-07 06:21:00,103.035,103.047,103.035,103.035,103586396.0
2006-03-07 06:22:00,103.03,103.04,103.028,103.028,34051722.0
2006-03-07 06:23:00,103.04,103.05,103.04,103.05,49011109.0
2006-03-07 06:24:00,103.055,103.065,103.055,103.065,13803778.0
2006-03-07 06:25:00,103.075,103.075,103.052,103.06,90061811.0
2006-03-07 06:26:00,103.05,103.07,103.05,103.07,753952792.0
2006-03-07 06:27:00,103.075,103.082,103.065,103.065,147338565.0
2006-03-07 06:28:00,103.057,103.072,103.057,103.065,60611221.0
2006-03-07 06:29:00,103.065,103.066,103.05,103.05,51019857.0
2006-03-07 06:30:00,103.053,103.06,103.05,103.053,275174271.0
2006-03-07 06:31:00,103.057,103.06,103.047,103.055,189815062.0
2006-03-07 06:32:00,103.053,103.06,103.053,103.06,17118404.0
2006-03-07 06:33:00,103.05,103.06,103.05,103.05,9086030.0
2006-03-07 06:34:00,103.06,103.065,103.05,103.06,122811581.0
2006-03-07 06:35:00,103.06,103.06,103.047,103.06,221633542.0
2006-03-07 06:36:00,103.065,103.065,103.037,103.063,41327671.0
2006-03-07 06:37:00,103.065,103.095,103.045,103.083,132292661.0
2006-03-07 06:38:00,103.08,103.125,103.08,103.125,71619279.0
2006-03-07 06:39:00,103.12,103.12,103.105,103.105,161974265.0
2006-03-07 06:40:00,103.09,103.1,103.09,103.1,43642161.0
2006-03-07 06:41:00,103.095,103.106,103.06,103.06,69622478.0
2006-03-07 06:42:00,103.058,103.075,103.053,103.075,107624797.0
2006-03-07 06:43:00,103.067,103.082,103.067,103.075,201972421.0
2006-03-07 06:44:00,103.07,103.09,103.035,103.09,141828532.0
2006-03-07 06:45:00,103.087,103.087,103.055,103.063,35694787.0
2006-03-07 06:46:00,103.075,103.075,103.047,103.05,29487529.0
2006-03-07 06:47:00,103.05,103.06,103.02,103.037,58457309.0
2006-03-07 06:48:00,103.025,103.033,103.013,103.013,32955791.0
2006-03-07 06:49:00,103.01,103.045,103.01,103.045,40387694.0
2006-03-07 06:50:00,103.05,103.055,103.04,103.05,79776820.0
2006-03-07 06:51:00,103.045,103.056,103.045,103.055,43813265.0
2006-03-07 06:52:00,103.042,103.057,103.042,103.055,61535541.0
2006-03-07 06:53:00,103.052,103.095,103.045,103.065,112357225.0
2006-03-07 06:54:00,103.057,103.108,103.025,103.053,81965535.0
2006-03-07 06:55:00,103.06,103.073,103.055,103.065,86243579.0
2006-03-07 06:56:00,103.065,103.069,103.018,103.065,2624868.0
2006-03-07 06:57:00,103.047,103.095,103.047,103.06,70543131.0
2006-03-07 06:58:00,103.062,103.095,103.027,103.07,10992124.0
2006-03-07 06:59:00,103.08,103.098,103.076,103.098,65266828.0
2006-03-07 07:00:00,103.097,103.135,103.097,103.115,30474639.0
2006-03-07 07:01:00,103.12,103.15,103.12,103.12,259118173.0
2006-03-07 07:02:00,103.12,103.148,103.12,103.135,21818946.0
2006-03-07 07:03:00,103.13,103.158,103.13,103.13,118420167.0
2006-03-07 07:04:00,103.14,103.157,103.13,103.13,34317027.0
2006-03-07 07:05:00,103.135,103.145,103.132,103.14,121808840.0
2006-03-07 07:06:00,103.14,103.17,103.14,103.17,15992688.0
2006-03-07 07:07:00,103.17,103.17,103.163,103.163,131469228.0
2006-03-07 07:08:00,103.165,103.183,103.155,103.18,54346435.0
2006-03-07 07:09:00,103.18,103.195,103.155,103.155,56820531.0
2006-03-07 07:10:00,103.145,103.165,103.145,103.165,57574732.0
2006-03-07 07:11:00,103.155,103.165,103.152,103.157,74756504.0
2006-03-07 07:12:00,103.16,103.16,103.14,103.155,126507515.0
2006-03-07 07:13:00,103.157,103.162,103.151,103.155,57946544.0
2006-03-07 07:14:00,103.15,103.15,103.113,103.113,89858840.0
2006-03-07 07:15:00,103.125,103.125,103.103,103.11,84405613.0
2006-03-07 07:16:00,103.11,103.11,103.1,103.11,33335660.0
2006-03-07 07:17:00,103.102,103.128,103.102,103.105,220210057.0
2006-03-07 07:18:00,103.103,103.12,103.101,103.115,19895533.0
2006-03-07 07:19:00,103.11,103.145,103.108,103.145,10767591.0
2006-03-07 07:20:00,103.13,103.145,103.13,103.13,57777158.0
2006-03-07 07:21:00,103.125,103.135,103.085,103.135,8392588.0
2006-03-07 07:22:00,103.125,103.15,103.125,103.15,163603002.0
2006-03-07 07:23:00,103.14,103.15,103.138,103.15,145052221.0
2006-03-07 07:24:00,103.145,103.145,103.1,103.1,145057060.0
2006-03-07 07:25:00,103.095,103.095,103.052,103.07,82455142.0
2006-03-07 07:26:00,103.06,103.087,103.058,103.065,38794741.0
2006-03-07 07:27:00,103.06,103.085,103.06,103.08,231755726.0
2006-03-07 07:28:00,103.08,103.08,103.065,103.075,64631981.0
2006-03-07 07:29:00,103.075,103.09,103.075,103.09,17718170.0
2006-03-07 07:30:00,103.082,103.1,103.07,103.07,24662429.0
2006-03-07 07:31:00,103.07,103.075,103.055,103.065,39151285.0
2006-03-07 07:32:00,103.025,103.064,103.025,103.05,26685590.0
2006-03-07 07:33:00,103.05,103.065,103.05,103.065,121245559.0
2006-03-07 07:34:00,103.07,103.08,103.059,103.07,44212494.0
2006-03-07 07:35:00,103.055,103.075,103.055,103.075,33069352.0
2006-03-07 07:36:00,103.072,103.08,103.07,103.08,27875880.0
2006-03-07 07:37:00,103.075,103.075,103.03,103.06,47873865.0
2006-03-07 07:38:00,103.07,103.08,103.054,103.08,17264857.0
2006-03-07 07:39:00,103.08,103.08,103.053,103.053,75761488.0
2006-03-07 07:40:00,103.055,103.055,103.022,103.022,67426706.0
2006-03-07 07:41:00,103.023,103.035,103.017,103.017,117896756.0
2006-03-07 07:42:00,103.03,103.03,103.002,103.03,105246163.0
2006-03-07 07:43:00,103.023,103.04,103.023,103.04,127362183.0
2006-03-07 07:44:00,103.035,103.035,103.0,103.0,43024289.0
2006-03-07 07:45:00,102.993,103.0,102.99,102.995,65777678.0
2006-03-07 07:46:00,102.988,103.022,102.988,103.022,107814390.0
2006-03-07 07:47:00,103.03,103.035,103.025,103.03,13278389.0
2006-03-07 07:48:00,103.02,103.04,103.019,103.035,38701190.0
2006-03-07 07:49:00,103.035,103.035,103.01,103.03,80884202.0
2006-03-07 07:50:00,103.017,103.017,102.97,102.97,184965076.0
2006-03-07 07:51:00,102.965,102.97,102.957,102.965,19483286.0
2006-03-07 07:52:00,102.963,103.02,102.963,103.003,77090718.0
2006-03-07 07:53:00,103.005,103.03,102.995,102.997,64190877.0
2006-03-07 07:54:00,103.008,103.031,102.975,102.99,95403035.0
2006-03-07 07:55:00,102.99,102.991,102.965,102.97,67001589.0
2006-03-07 07:56:00,102.965,103.016,102.93,102.965,153281586.0
2006-03-07 07:57:00,102.97,102.983,102.97,102.975,176107575.0
2006-03-07 07:58:00,102.968,102.99,102.968,102.97,61635729.0
2006-03-07 07:59:00,102.97,102.975,102.955,102.975,10850304.0
2006-03-07 08:00:00,102.965,102.987,102.965,102.98,119480167.0
2006-03-07 08:01:00,102.97,102.991,102.966,102.98,40816271.0
2006-03-07 08:02:00,102.97,102.97,102.92,102.94,27197873.0
2006-03-07 08:03:00,102.943,102.943,102.898,102.898,14861197.0
2006-03-07 08:04:00,102.9,102.923,102.9,102.903,197246676.0
2006-03-07 08:05:00,102.9,102.913,102.9,102.9,34054550.0
2006-03-07 08:06:00,102.913,102.925,102.907,102.91,108420077.0
2006-03-07 08:07:00,102.9,102.917,102.9,102.917,153313047.0
2006-03-07 08:08:00,102.917,102.94,102.917,102.94,127174067.0
2006-03-07 08:09:00,102.932,102.96,102.932,102.96,168451546.0
2006-03-07 08:10:00,102.958,102.958,102.935,102.935,13853892.0
2006-03-07 08:11:00,102.92,102.955,102.894,102.943,176144540.0
2006-03-07 08:12:00,102.95,102.96,102.94,102.945,146149863.0
2006-03-07 08:13:00,102.943,102.955,102.937,102.945,128181207.0
2006-03-07 08:14:00,102.942,102.945,102.92,102.935,8507958.0
2006-03-07 08:15:00,102.933,102.936,102.917,102.917,80916511.0
2006-03-07 08:16:00,102.925,102.93,102.88,102.923,221963637.0
2006-03-07 08:17:00,102.922,102.966,102.905,102.915,134030762.0
2006-03-07 08:18:00,102.93,102.934,102.915,102.915,72141436.0
2006-03-07 08:19:00,102.915,102.97,102.915,102.97,170387503.0
2006-03-07 08:20:00,102.967,102.967,102.951,102.955,32185235.0
2006-03-07 08:21:00,102.942,102.946,102.938,102.945,166217821.0
2006-03-07 08:22:00,102.94,102.945,102.927,102.935,32357157.0
2006-03-07 08:23:00,102.933,102.94,102.92,102.935,255985554.0
2006-03-07 08:24:00,102.933,102.945,102.93,102.933,28776056.0
2006-03-07 08:25:00,102.94,102.94,102.902,102.935,94066810.0
2006-03-07 08:26:00,102.935,102.955,102.935,102.955,53345432.0
2006-03-07 08:27:00,102.94,102.955,102.93,102.93,138798650.0
2006-03-07 08:28:00,102.937,102.955,102.93,102.93,76323606.0
2006-03-07 08:29:00,102.93,102.936,102.925,102.925,111532472.0
2006-03-07 08:30:00,102.93,102.935,102.917,102.935,62745166.0
2006-03-07 08:31:00,102.92,102.93,102.917,102.928,866226523.0
2006-03-07 08:32:00,102.93,102.935,102.922,102.93,89454806.0
2006-03-07 08:33:00,102.93,102.93,102.908,102.93,63903448.0
2006-03-07 08:34:00,102.93,102.93,102.89,102.92,90993014.0
2006-03-07 08:35:00,102.92,102.92,102.893,102.91,100818871.0
2006-03-07 08:36:00,102.915,102.935,102.915,102.92,27863904.0
2006-03-07 08:37:00,102.915,102.93,102.915,102.93,28462037.0
2006-03-07 08:38:00,102.925,102.942,102.925,102.927,41218029.0
2006-03-07 08:39:00,102.925,102.93,102.917,102.917,24967616.0
2006-03-07 08:40:00,102.94,102.956,102.93,102.95,86988710.0
2006-03-07 08:41:00,102.95,102.955,102.95,102.95,64918844.0
2006-03-07 08:42:00,102.95,102.955,102.93,102.943,83242729.0
2006-03-07 08:43:00,102.955,102.955,102.943,102.945,39321774.0
2006-03-07 08:44:00,102.945,102.953,102.945,102.945,87922718.0
2006-03-07 08:45:00,102.95,102.965,102.95,102.965,30145017.0
2006-03-07 08:46:00,102.96,102.961,102.945,102.945,100183976.0
2006-03-07 08:47:00,102.945,102.955,102.94,102.945,86998407.0
2006-03-07 08:48:00,102.94,102.955,102.94,102.945,53345613.0
2006-03-07 08:49:00,102.945,102.955,102.94,102.94,72890537.0
2006-03-07 08:50:00,102.94,102.96,102.904,102.938,51993730.0
2006-03-07 08:51:00,102.955,102.97,102.932,102.97,61723975.0
2006-03-07 08:52:00,102.962,102.962,102.93,102.93,35251504.0
2006-03-07 08:53:00,102.945,102.954,102.935,102.935,7700853.0
2006-03-07 08:54:00,102.935,102.948,102.935,102.945,60875519.0
2006-03-07 08:55:00,102.928,102.975,102.928,102.96,41191008.0
2006-03-07 08:56:00,102.96,102.96,102.952,102.96,37169352.0
2006-03-07 08:57:00,102.95,102.977,102.95,102.97,527358816.0
2006-03-07 08:58:00,102.98,103.01,102.98,102.995,111041506.0
2006-03-07 08:59:00,103.0,103.007,102.995,102.995,90016812.0
2006-03-07 09:00:00,102.995,103.025,102.993,103.025,140405807.0
2006-03-07 09:01:00,103.025,103.025,103.0,103.02,111749574.0
2006-03-07 09:02:00,103.02,103.02,103.01,103.015,40318235.0
2006-03-07 09:03:00,103.015,103.018,102.992,103.015,64530605.0
2006-03-07 09:04:00,103.015,103.015,102.959,103.003,98609407.0
2006-03-07 09:05:00,103.005,103.025,103.002,103.002,62527726.0
2006-03-07 09:06:00,103.01,103.01,102.995,103.0,102385895.0
2006-03-07 09:07:00,102.992,103.0,102.99,103.0,134052072.0
2006-03-07 09:08:00,103.0,103.009,103.0,103.007,34847485.0
2006-03-07 09:09:00,103.01,103.01,102.99,102.993,112879686.0
2006-03-07 09:10:00,103.0,103.0,102.983,102.987,109416176.0
2006-03-07 09:11:00,103.0,103.0,102.975,102.995,19741232.0
2006-03-07 09:12:00,103.0,103.0,102.988,102.988,76099254.0
2006-03-07 09:13:00,103.0,103.065,103.0,103.04,23261102.0
2006-03-07 09:14:00,103.035,103.085,103.035,103.085,65291587.0
2006-03-07 09:15:00,103.075,103.075,103.065,103.065,15367045.0
2006-03-07 09:16:00,103.07,103.113,103.055,103.085,77535377.0
2006-03-07 09:17:00,103.09,103.14,103.09,103.13,35036623.0
2006-03-07 09:18:00,103.125,103.129,103.102,103.102,78185100.0
2006-03-07 09:19:00,103.11,103.11,103.085,103.085,32690029.0
2006-03-07 09:20:00,103.085,103.09,103.078,103.085,223241039.0
2006-03-07 09:21:00,103.085,103.113,103.085,103.11,239757001.0
2006-03-07 09:22:00,103.1,103.12,103.06,103.1,54375861.0
2006-03-07 09:23:00,103.1,103.107,103.097,103.1,70821850.0
2006-03-07 09:24:00,103.088,103.11,103.088,103.11,56174670.0
2006-03-07 09:25:00,103.11,103.112,103.1,103.103,54242984.0
2006-03-07 09:26:00,103.098,103.113,103.073,103.087,69919633.0
2006-03-07 09:27:00,103.09,103.104,103.09,103.095,88444241.0
2006-03-07 09:28:00,103.085,103.085,103.068,103.085,35062860.0
2006-03-07 09:29:00,103.08,103.088,103.075,103.075,40554741.0
2006-03-07 09:30:00,103.08,103.105,103.08,103.085,16906466.0
2006-03-07 09:31:00,103.08,103.09,103.08,103.085,119750913.0
2006-03-07 09:32:00,103.09,103.125,103.09,103.125,49459380.0
2006-03-07 09:33:00,103.13,103.14,103.117,103.12,148799460.0
2006-03-07 09:34:00,103.115,103.13,103.11,103.11,59464295.0
2006-03-07 09:35:00,103.125,103.128,103.12,103.125,99997090.0
2006-03-07 09:36:00,103.13,103.137,103.052,103.063,17873647.0
2006-03-07 09:37:00,103.067,103.083,103.056,103.08,68744064.0
2006-03-07 09:38:00,103.087,103.09,103.08,103.09,90438091.0
2006-03-07 09:39:00,103.09,103.098,103.088,103.095,55834429.0
2006-03-07 09:40:00,103.095,103.098,103.085,103.085,94915600.0
2006-03-07 09:41:00,103.09,103.125,103.09,103.125,41135766.0
2006-03-07 09:42:00,103.12,103.12,103.083,103.083,44600206.0
2006-03-07 09:43:00,103.083,103.095,103.07,103.08,22252232.0
2006-03-07 09:44:00,103.09,103.106,103.05,103.085,89316495.0
2006-03-07 09:45:00,103.04,103.12,103.04,103.12,36127494.0
2006-03-07 09:46:00,103.12,103.12,103.059,103.09,41920845.0
2006-03-07 09:47:00,103.08,103.087,103.063,103.08,21485508.0
2006-03-07 09:48:00,103.072,103.088,103.07,103.07,71433453.0
2006-03-07 09:49:00,103.08,103.1,103.06,103.06,44051033.0
2006-03-07 09:50:00,103.063,103.063,103.03,103.035,82621394.0
2006-03-07 09:51:00,103.035,103.035,103.02,103.03,11274340.0
2006-03-07 09:52:00,103.03,103.053,103.017,103.03,17354206.0
2006-03-07 09:53:00,103.025,103.038,103.019,103.038,79297682.0
2006-03-07 09:54:00,103.035,103.036,103.027,103.03,45118566.0
2006-03-07 09:55:00,103.025,103.033,103.024,103.025,62823598.0
2006-03-07 09:56:00,103.025,103.03,103.018,103.023,99359156.0
2006-03-07 09:57:00,103.017,103.039,103.017,103.03,68365737.0
2006-03-07 09:58:00,103.045,103.09,103.027,103.06,44164597.0
2006-03-07 09:59:00,103.07,103.07,103.05,103.05,50320511.0
2006-03-07 10:00:00,103.052,103.06,103.004,103.06,119404041.0
2006-03-07 10:01:00,103.05,103.068,103.05,103.067,205868171.0
2006-03-07 10:02:00,103.07,103.09,103.055,103.075,14885912.0
2006-03-07 10:03:00,103.075,103.095,103.075,103.095,65650569.0
2006-03-07 10:04:00,103.09,103.118,103.09,103.1,199796960.0
2006-03-07 10:05:00,103.095,103.106,103.095,103.095,91918887.0
2006-03-07 10:06:00,103.1,103.11,103.095,103.095,31516081.0
2006-03-07 10:07:00,103.09,103.09,103.07,103.085,47845970.0
2006-03-07 10:08:00,103.078,103.105,103.078,103.105,23969485.0
2006-03-07 10:09:00,103.09,103.106,103.09,103.095,90583648.0
2006-03-07 10:10:00,103.09,103.09,103.08,103.09,115253613.0
2006-03-07 10:11:00,103.085,103.1,103.08,103.095,62123307.0
2006-03-07 10:12:00,103.087,103.11,103.087,103.105,26267835.0
2006-03-07 10:13:00,103.1,103.1,103.082,103.085,231538843.0
2006-03-07 10:14:00,103.075,103.094,103.07,103.07,73092607.0
2006-03-07 10:15:00,103.072,103.08,103.067,103.075,32547977.0
2006-03-07 10:16:00,103.075,103.08,103.07,103.078,94037158.0
2006-03-07 10:17:00,103.08,103.091,103.077,103.077,95928019.0
2006-03-07 10:18:00,103.085,103.09,103.08,103.082,69988702.0
2006-03-07 10:19:00,103.09,103.105,103.057,103.07,78853229.0
2006-03-07 10:20:00,103.08,103.08,103.065,103.075,217198401.0
2006-03-07 10:21:00,103.073,103.08,103.035,103.035,52225996.0
2006-03-07 10:22:00,103.075,103.116,103.075,103.098,112705796.0
2006-03-07 10:23:00,103.11,103.115,103.105,103.115,24189919.0
2006-03-07 10:24:00,103.11,103.115,103.097,103.097,59460374.0
2006-03-07 10:25:00,103.105,103.11,103.1,103.11,17462023.0
2006-03-07 10:26:00,103.105,103.105,103.067,103.08,147840039.0
2006-03-07 10:27:00,103.075,103.08,103.065,103.078,57785434.0
2006-03-07 10:28:00,103.08,103.12,103.07,103.105,71106547.0
2006-03-07 10:29:00,103.1,103.13,103.1,103.13,64544646.0
2006-03-07 10:30:00,103.13,103.145,103.129,103.143,31077434.0
2006-03-07 10:31:00,103.143,103.24,103.143,103.213,32839944.0
2006-03-07 10:32:00,103.22,103.22,103.16,103.215,18382571.0
2006-03-07 10:33:00,103.23,103.26,103.195,103.195,35071070.0
2006-03-07 10:34:00,103.24,103.24,103.197,103.197,126344405.0
2006-03-07 10:35:00,103.202,103.24,103.187,103.19,141683870.0
2006-03-07 10:36:00,103.19,103.218,103.19,103.218,151122628.0
2006-03-07 10:37:00,103.2,103.235,103.18,103.18,63107199.0
2006-03-07 10:38:00,103.18,103.195,103.15,103.165,47567405.0
2006-03-07 10:39:00,103.157,103.18,103.135,103.145,67012217.0
2006-03-07 10:40:00,103.143,103.149,103.13,103.147,57851253.0
2006-03-07 10:41:00,103.153,103.166,103.153,103.16,34517414.0
2006-03-07 10:42:00,103.17,103.173,103.135,103.135,21725489.0
2006-03-07 10:43:00,103.14,103.151,103.135,103.135,25965780.0
2006-03-07 10:44:00,103.133,103.165,103.133,103.16,48955257.0
2006-03-07 10:45:00,103.16,103.205,103.16,103.2,138866381.0
2006-03-07 10:46:00,103.19,103.23,103.173,103.23,64765685.0
2006-03-07 10:47:00,103.215,103.245,103.197,103.197,59604958.0
2006-03-07 10:48:00,103.203,103.24,103.203,103.24,81073699.0
2006-03-07 10:49:00,103.235,103.235,103.172,103.205,55099441.0
2006-03-07 10:50:00,103.21,103.21,103.19,103.19,64108221.0
2006-03-07 10:51:00,103.185,103.224,103.185,103.205,82140677.0
2006-03-07 10:52:00,103.203,103.225,103.175,103.185,85001937.0
2006-03-07 10:53:00,103.19,103.19,103.15,103.15,77844064.0
2006-03-07 10:54:00,103.14,103.17,103.125,103.135,267319825.0
2006-03-07 10:55:00,103.132,103.132,103.085,103.085,32281988.0
2006-03-07 10:56:00,103.08,103.09,103.06,103.075,86774566.0
2006-03-07 10:57:00,103.07,103.079,103.065,103.065,180628292.0
2006-03-07 10:58:00,103.053,103.053,103.002,103.03,163210230.0
2006-03-07 10:59:00,103.02,103.045,102.925,102.925,113232168.0
2006-03-07 11:00:00,102.985,103.02,102.985,103.02,120285370.0
2006-03-07 11:01:00,103.02,103.04,103.017,103.025,85276085.0
2006-03-07 11:02:00,103.025,103.025,102.988,102.988,80577264.0
2006-03-07 11:03:00,102.977,102.99,102.977,102.99,14060988.0
2006-03-07 11:04:00,102.965,102.99,102.965,102.99,72786001.0
2006-03-07 11:05:00,102.985,102.993,102.967,102.99,39335548.0
2006-03-07 11:06:00,102.99,103.04,102.97,103.025,52463407.0
2006-03-07 11:07:00,103.04,103.055,103.04,103.055,169928075.0
2006-03-07 11:08:00,103.065,103.065,103.003,103.042,183324291.0
2006-03-07 11:09:00,103.055,103.055,103.0,103.0,104365334.0
2006-03-07 11:10:00,103.01,103.03,103.01,103.02,90319864.0
2006-03-07 11:11:00,103.02,103.045,103.01,103.045,89783502.0
2006-03-07 11:12:00,103.045,103.087,103.045,103.07,108949596.0
2006-03-07 11:13:00,103.07,103.1,103.07,103.075,26627034.0
2006-03-07 11:14:00,103.07,103.088,103.065,103.065,62954044.0
2006-03-07 11:15:00,103.065,103.07,103.02,103.06,27061666.0
2006-03-07 11:16:00,103.025,103.1,103.025,103.1,17886714.0
2006-03-07 11:17:00,103.1,103.17,103.1,103.17,70602045.0
2006-03-07 11:18:00,103.18,103.18,103.115,103.13,92162495.0
2006-03-07 11:19:00,103.135,103.18,103.125,103.165,81743202.0
2006-03-07 11:20:00,103.17,103.178,103.149,103.155,15489588.0
2006-03-07 11:21:00,103.165,103.165,103.12,103.14,22795046.0
2006-03-07 11:22:00,103.135,103.155,103.093,103.155,137168637.0
2006-03-07 11:23:00,103.16,103.173,103.16,103.17,13086837.0
2006-03-07 11:24:00,103.163,103.17,103.154,103.17,11457452.0
2006-03-07 11:25:00,103.17,103.17,103.13,103.133,26608865.0
2006-03-07 11:26:00,103.14,103.15,103.107,103.107,40034466.0
2006-03-07 11:27:00,103.11,103.112,103.105,103.105,54609805.0
2006-03-07 11:28:00,103.107,103.14,103.081,103.12,111186451.0
2006-03-07 11:29:00,103.13,103.136,103.13,103.13,77477264.0
2006-03-07 11:30:00,103.133,103.14,103.129,103.14,25811792.0
2006-03-07 11:31:00,103.14,103.14,103.098,103.12,62500856.0
2006-03-07 11:32:00,103.11,103.13,103.11,103.122,37854015.0
2006-03-07 11:33:00,103.13,103.13,103.065,103.075,34379289.0
2006-03-07 11:34:00,103.073,103.09,103.073,103.09,73077424.0
2006-03-07 11:35:00,103.085,103.105,103.067,103.092,62854971.0
2006-03-07 11:36:00,103.1,103.115,103.1,103.115,18141119.0
2006-03-07 11:37:00,103.113,103.125,103.11,103.12,55420927.0
2006-03-07 11:38:00,103.11,103.124,103.108,103.108,29688149.0
2006-03-07 11:39:00,103.098,103.111,103.085,103.085,43093118.0
2006-03-07 11:40:00,103.09,103.105,103.08,103.105,61441788.0
2006-03-07 11:41:00,103.095,103.107,103.089,103.09,47634046.0
2006-03-07 11:42:00,103.085,103.099,103.085,103.085,109272406.0
2006-03-07 11:43:00,103.085,103.095,103.067,103.085,100680419.0
2006-03-07 11:44:00,103.085,103.095,103.05,103.08,53449041.0
2006-03-07 11:45:00,103.085,103.085,103.045,103.045,102528767.0
2006-03-07 11:46:00,103.045,103.07,103.0,103.04,105437609.0
2006-03-07 11:47:00,103.035,103.067,103.031,103.062,147926899.0
2006-03-07 11:48:00,103.07,103.07,103.047,103.06,12436572.0
2006-03-07 11:49:00,103.055,103.06,103.047,103.048,21840589.0
2006-03-07 11:50:00,103.05,103.055,103.045,103.055,113794546.0
2006-03-07 11:51:00,103.06,103.077,103.06,103.075,111770555.0
2006-03-07 11:52:00,103.08,103.12,103.07,103.12,8808830.0
2006-03-07 11:53:00,103.115,103.12,103.085,103.12,20454239.0
2006-03-07 11:54:00,103.11,103.11,103.07,103.07,51344361.0
2006-03-07 11:55:00,103.072,103.09,103.023,103.047,78912870.0
2006-03-07 11:56:00,103.04,103.055,103.04,103.047,47793375.0
2006-03-07 11:57:00,103.047,103.047,103.03,103.03,67799654.0
2006-03-07 11:58:00,103.015,103.028,103.015,103.028,50559745.0
2006-03-07 11:59:00,103.03,103.04,103.025,103.04,17331492.0
2006-03-07 12:00:00,103.045,103.066,103.045,103.05,168956454.0
2006-03-07 12:01:00,103.06,103.063,103.045,103.055,33432690.0
2006-03-07 12:02:00,103.055,103.07,103.051,103.07,74953721.0
2006-03-07 12:03:00,103.065,103.095,103.045,103.058,21183863.0
2006-03-07 12:04:00,103.065,103.079,103.058,103.06,39364755.0
2006-03-07 12:05:00,103.052,103.095,103.052,103.075,140516475.0
2006-03-07 12:06:00,103.072,103.083,103.049,103.05,24963527.0
2006-03-07 12:07:00,103.06,103.068,103.056,103.065,20092571.0
2006-03-07 12:08:00,103.06,103.075,103.06,103.065,88482094.0
2006-03-07 12:09:00,103.06,103.08,103.04,103.08,97840757.0
2006-03-07 12:10:00,103.07,103.085,103.04,103.06,33136872.0
2006-03-07 12:11:00,103.05,103.05,103.03,103.03,72906451.0
2006-03-07 12:12:00,103.03,103.074,103.03,103.03,804259120.0
2006-03-07 12:13:00,103.052,103.065,103.05,103.055,87358321.0
2006-03-07 12:14:00,103.05,103.06,103.05,103.06,29346653.0
2006-03-07 12:15:00,103.015,103.078,103.015,103.035,60548117.0
2006-03-07 12:16:00,103.033,103.075,103.013,103.013,32752341.0
2006-03-07 12:17:00,103.013,103.015,102.983,102.983,20374748.0
2006-03-07 12:18:00,102.99,102.99,102.924,102.95,36583627.0
2006-03-07 12:19:00,102.95,102.985,102.95,102.953,110057303.0
2006-03-07 12:20:00,102.96,102.98,102.96,102.96,68541860.0
2006-03-07 12:21:00,102.97,103.02,102.953,103.02,16966425.0
2006-03-07 12:22:00,103.015,103.03,103.01,103.015,63920849.0
2006-03-07 12:23:00,103.02,103.025,102.998,103.025,235560209.0
2006-03-07 12:24:00,103.025,103.025,103.0,103.0,18391877.0
2006-03-07 12:25:00,103.0,103.025,103.0,103.025,425693274.0
2006-03-07 12:26:00,103.025,103.03,103.002,103.03,30661042.0
2006-03-07 12:27:00,103.025,103.025,102.99,102.99,16115034.0
2006-03-07 12:28:00,102.99,102.99,102.957,102.958,19248376.0
2006-03-07 12:29:00,102.965,102.98,102.955,102.98,108163588.0
2006-03-07 12:30:00,102.97,102.983,102.965,102.98,41174220.0
2006-03-07 12:31:00,102.975,102.985,102.975,102.975,51791969.0
2006-03-07 12:32:00,102.97,102.975,102.927,102.93,66749147.0
2006-03-07 12:33:00,102.925,102.935,102.925,102.935,14564492.0
2006-03-07 12:34:00,102.938,102.96,102.929,102.96,41388559.0
2006-03-07 12:35:00,102.965,102.965,102.942,102.95,175960123.0
2006-03-07 12:36:00,102.945,102.965,102.945,102.945,8863966.0
2006-03-07 12:37:00,102.933,102.95,102.915,102.93,180682176.0
2006-03-07 12:38:00,102.927,102.97,102.927,102.94,242328911.0
2006-03-07 12:39:00,102.94,102.94,102.91,102.91,92467384.0
2006-03-07 12:40:00,102.915,102.927,102.905,102.91,90947216.0
2006-03-07 12:41:00,102.91,102.93,102.865,102.875,154938539.0
2006-03-07 12:42:00,102.87,102.925,102.845,102.925,69668391.0
2006-03-07 12:43:00,102.925,102.945,102.92,102.935,145028597.0
2006-03-07 12:44:00,102.933,102.945,102.912,102.945,30711514.0
2006-03-07 12:45:00,102.93,102.952,102.925,102.952,42763333.0
2006-03-07 12:46:00,102.95,102.97,102.937,102.955,13095232.0
2006-03-07 12:47:00,102.955,102.96,102.95,102.957,37423024.0
2006-03-07 12:48:00,102.96,102.981,102.959,102.963,65003376.0
2006-03-07 12:49:00,102.97,102.97,102.904,102.915,51109812.0
2006-03-07 12:50:00,102.96,102.979,102.918,102.965,106671651.0
2006-03-07 12:51:00,102.965,103.015,102.948,103.015,136080651.0
2006-03-07 12:52:00,103.015,103.025,102.995,103.015,23190551.0
2006-03-07 12:53:00,103.015,103.02,103.007,103.013,53608413.0
2006-03-07 12:54:00,103.01,103.045,103.01,103.025,242814781.0
2006-03-07 12:55:00,103.025,103.035,103.02,103.03,162817961.0
2006-03-07 12:56:00,103.025,103.045,103.025,103.033,156230105.0
2006-03-07 12:57:00,103.04,103.04,103.022,103.025,63815334.0
2006-03-07 12:58:00,103.015,103.037,103.015,103.022,80870956.0
2006-03-07 12:59:00,103.025,103.035,103.008,103.008,60870257.0
2006-03-07 13:00:00,103.02,103.03,103.005,103.005,22597098.0
2006-03-07 13:01:00,103.025,103.031,103.02,103.03,114576208.0
2006-03-07 13:02:00,103.025,103.035,102.958,102.99,27504301.0
2006-03-07 13:03:00,102.995,103.01,102.992,103.01,283573865.0
2006-03-07 13:04:00,103.01,103.01,102.987,102.995,85397800.0
2006-03-07 13:05:00,103.005,103.005,102.978,102.995,28303418.0
2006-03-07 13:06:00,102.99,103.025,102.99,103.025,24358063.0
2006-03-07 13:07:00,103.015,103.025,103.005,103.015,34620718.0
2006-03-07 13:08:00,103.02,103.02,103.008,103.015,82194412.0
2006-03-07 13:09:00,103.01,103.02,103.01,103.013,24730875.0
2006-03-07 13:10:00,103.015,103.026,103.015,103.015,78931024.0
2006-03-07 13:11:00,103.03,103.03,103.0,103.0,245225849.0
2006-03-07 13:12:00,102.995,103.031,102.995,103.007,7967250.0
2006-03-07 13:13:00,103.01,103.02,103.005,103.005,22443814.0
2006-03-07 13:14:00,103.005,103.029,103.005,103.005,60900997.0
2006-03-07 13:15:00,103.01,103.015,103.005,103.005,86414633.0
2006-03-07 13:16:00,103.01,103.02,103.005,103.02,60856142.0
2006-03-07 13:17:00,103.017,103.038,103.015,103.027,31096957.0
2006-03-07 13:18:00,103.03,103.04,103.015,103.02,47412031.0
2006-03-07 13:19:00,103.02,103.04,103.02,103.04,5267381.0
2006-03-07 13:20:00,103.032,103.045,103.015,103.015,122570925.0
2006-03-07 13:21:00,103.01,103.035,103.008,103.035,16437528.0
2006-03-07 13:22:00,103.025,103.025,103.007,103.007,12601139.0
2006-03-07 13:23:00,103.01,103.015,103.0,103.007,86578954.0
2006-03-07 13:24:00,103.005,103.005,102.99,102.99,87387235.0
2006-03-07 13:25:00,102.985,102.985,102.965,102.973,107005684.0
2006-03-07 13:26:00,102.98,102.98,102.96,102.965,54086559.0
2006-03-07 13:27:00,102.96,102.97,102.95,102.95,34356955.0
2006-03-07 13:28:00,102.965,102.965,102.95,102.95,35461500.0
2006-03-07 13:29:00,102.945,102.955,102.937,102.937,117803266.0
2006-03-07 13:30:00,102.945,102.948,102.925,102.943,86554022.0
2006-03-07 13:31:00,102.95,102.95,102.93,102.935,114682925.0
2006-03-07 13:32:00,102.935,102.935,102.918,102.918,192045510.0
2006-03-07 13:33:00,102.923,102.965,102.923,102.95,18267617.0
2006-03-07 13:34:00,102.92,102.97,102.92,102.97,37506497.0
2006-03-07 13:35:00,102.965,103.005,102.965,103.005,207777435.0
2006-03-07 13:36:00,103.008,103.009,102.987,103.0,60133863.0
2006-03-07 13:37:00,102.995,103.01,102.99,103.01,3935805.0
2006-03-07 13:38:00,103.005,103.01,102.997,103.01,34656575.0
2006-03-07 13:39:00,103.015,103.05,102.986,103.04,5233585.0
2006-03-07 13:40:00,103.043,103.043,103.03,103.043,18672823.0
2006-03-07 13:41:00,103.05,103.055,103.035,103.055,6219347.0
2006-03-07 13:42:00,103.042,103.055,103.03,103.035,62324417.0
2006-03-07 13:43:00,103.055,103.073,103.055,103.07,30847569.0
2006-03-07 13:44:00,103.06,103.074,103.057,103.057,65510754.0
2006-03-07 13:45:00,103.055,103.072,103.055,103.07,52697170.0
2006-03-07 13:46:00,103.065,103.082,103.065,103.07,282170272.0
2006-03-07 13:47:00,103.08,103.085,103.065,103.073,40192483.0
2006-03-07 13:48:00,103.075,103.09,103.06,103.07,19183425.0
2006-03-07 13:49:00,103.06,103.077,103.06,103.073,54603793.0
2006-03-07 13:50:00,103.075,103.078,103.065,103.075,60733488.0
2006-03-07 13:51:00,103.08,103.086,103.078,103.085,29392098.0
2006-03-07 13:52:00,103.07,103.083,103.07,103.083,406091766.0
2006-03-07 13:53:00,103.08,103.09,103.08,103.09,67413054.0
2006-03-07 13:54:00,103.085,103.085,103.073,103.085,128884470.0
2006-03-07 13:55:00,103.08,103.1,103.075,103.1,112581695.0
2006-03-07 13:56:00,103.095,103.095,103.075,103.075,47877839.0
2006-03-07 13:57:00,103.08,103.08,103.065,103.065,68611254.0
2006-03-07 13:58:00,103.07,103.077,103.04,103.077,111133108.0
2006-03-07 13:59:00,103.073,103.073,103.03,103.033,13511992.0
2006-03-07 14:00:00,103.04,103.045,103.005,103.025,9601827.0
2006-03-07 14:01:00,103.02,103.055,103.02,103.032,60045886.0
2006-03-07 14:02:00,103.03,103.048,102.983,102.983,224569915.0
2006-03-07 14:03:00,102.985,102.998,102.98,102.98,30440687.0
2006-03-07 14:04:00,102.975,102.99,102.975,102.985,211611838.0
2006-03-07 14:05:00,102.99,103.005,102.989,103.005,24381432.0
2006-03-07 14:06:00,103.01,103.02,102.977,102.977,85899166.0
2006-03-07 14:07:00,102.99,103.01,102.99,103.005,38891935.0
2006-03-07 14:08:00,102.995,103.0,102.992,102.993,21059636.0
2006-03-07 14:09:00,103.0,103.014,102.998,102.998,9429159.0
2006-03-07 14:10:00,103.005,103.02,103.003,103.02,361375967.0
2006-03-07 14:11:00,103.015,103.015,102.993,102.995,17510003.0
2006-03-07 14:12:00,102.995,103.003,102.993,103.0,120807350.0
2006-03-07 14:13:00,103.0,103.018,103.0,103.007,86280613.0
2006-03-07 14:14:00,103.02,103.028,102.964,103.02,19203316.0
2006-03-07 14:15:00,103.02,103.02,103.003,103.005,40132770.0
2006-03-07 14:16:00,103.005,103.021,103.003,103.015,26538428.0
2006-03-07 14:17:00,103.01,103.027,103.002,103.005,239168523.0
2006-03-07 14:18:00,103.015,103.015,102.983,102.983,67045282.0
2006-03-07 14:19:00,102.985,102.995,102.985,102.995,28456390.0
2006-03-07 14:20:00,102.99,102.99,102.97,102.975,25151999.0
2006-03-07 14:21:00,102.967,103.01,102.955,102.995,301854720.0
2006-03-07 14:22:00,102.99,103.025,102.99,103.025,66171788.0
2006-03-07 14:23:00,103.02,103.02,102.977,103.018,208007568.0
2006-03-07 14:24:00,103.02,103.025,103.01,103.01,79710454.0
2006-03-07 14:25:00,103.01,103.02,102.995,102.995,41530248.0
2006-03-07 14:26:00,103.0,103.0,102.965,102.983,26073757.0
2006-03-07 14:27:00,102.987,102.987,102.943,102.953,30085567.0
2006-03-07 14:28:00,102.955,102.97,102.945,102.965,32563318.0
2006-03-07 14:29:00,102.905,102.97,102.905,102.97,110158419.0
2006-03-07 14:30:00,102.975,102.975,102.955,102.955,13835419.0
2006-03-07 14:31:00,102.955,102.955,102.93,102.93,128253552.0
2006-03-07 14:32:00,102.925,102.945,102.925,102.945,97190511.0
2006-03-07 14:33:00,102.935,102.95,102.935,102.95,24300803.0
2006-03-07 14:34:00,102.94,102.96,102.94,102.96,48920914.0
2006-03-07 14:35:00,102.97,103.0,102.97,102.992,62124230.0
2006-03-07 14:36:00,103.0,103.018,103.0,103.008,23108787.0
2006-03-07 14:37:00,103.007,103.05,103.007,103.013,121663282.0
2006-03-07 14:38:00,103.02,103.02,102.96,102.96,80443738.0
2006-03-07 14:39:00,102.97,102.977,102.95,102.96,139604322.0
2006-03-07 14:40:00,102.957,102.97,102.927,102.927,238053202.0
2006-03-07 14:41:00,102.94,102.94,102.91,102.915,106498005.0
2006-03-07 14:42:00,102.92,102.931,102.915,102.925,122851680.0
2006-03-07 14:43:00,102.925,102.93,102.869,102.93,120446064.0
2006-03-07 14:44:00,102.925,102.931,102.91,102.93,30190572.0
2006-03-07 14:45:00,102.923,102.963,102.923,102.955,70026247.0
2006-03-07 14:46:00,102.95,102.964,102.918,102.925,144098007.0
2006-03-07 14:47:00,102.93,102.97,102.93,102.945,111578445.0
2006-03-07 14:48:00,102.945,102.95,102.94,102.95,15351924.0
2006-03-07 14:49:00,102.937,102.953,102.937,102.95,172568072.0
2006-03-07 14:50:00,102.955,102.959,102.948,102.957,447854317.0
2006-03-07 14:51:00,102.955,102.965,102.955,102.965,27382766.0
2006-03-07 14:52:00,102.97,102.985,102.963,102.985,302796559.0
2006-03-07 14:53:00,102.97,102.97,102.915,102.915,48798763.0
2006-03-07 14:54:00,102.905,102.92,102.855,102.855,20716291.0
2006-03-07 14:55:00,102.855,102.855,102.815,102.855,51772881.0
2006-03-07 14:56:00,102.86,102.885,102.85,102.857,11106351.0
2006-03-07 14:57:00,102.865,102.9,102.865,102.897,19950266.0
2006-03-07 14:58:00,102.9,102.919,102.9,102.918,86059052.0
2006-03-07 14:59:00,102.93,102.93,102.92,102.92,30916631.0
2006-03-07 15:00:00,102.93,102.94,102.922,102.922,145919536.0
2006-03-07 15:01:00,102.925,102.946,102.922,102.93,277179311.0
2006-03-07 15:02:00,102.935,102.954,102.935,102.953,208064278.0
2006-03-07 15:03:00,102.955,102.955,102.91,102.91,105478011.0
2006-03-07 15:04:00,102.925,102.925,102.89,102.89,135410437.0
2006-03-07 15:05:00,102.875,102.875,102.793,102.83,40889355.0
2006-03-07 15:06:00,102.83,102.83,102.789,102.79,61024852.0
2006-03-07 15:07:00,102.8,102.84,102.8,102.84,6699697.0
2006-03-07 15:08:00,102.845,102.845,102.83,102.83,47592307.0
2006-03-07 15:09:00,102.83,102.84,102.805,102.83,68218350.0
2006-03-07 15:10:00,102.825,102.89,102.825,102.86,26171452.0
2006-03-07 15:11:00,102.86,102.867,102.857,102.86,20512350.0
2006-03-07 15:12:00,102.855,102.87,102.799,102.843,40268901.0
2006-03-07 15:13:00,102.85,102.862,102.84,102.852,27968884.0
2006-03-07 15:14:00,102.86,102.866,102.857,102.865,17268860.0
2006-03-07 15:15:00,102.865,102.905,102.865,102.885,103886025.0
2006-03-07 15:16:00,102.89,102.895,102.868,102.878,53461587.0
2006-03-07 15:17:00,102.883,102.933,102.865,102.865,224816381.0
2006-03-07 15:18:00,102.915,102.928,102.91,102.915,264981599.0
2006-03-07 15:19:00,102.905,102.96,102.905,102.96,69243402.0
2006-03-07 15:20:00,102.962,103.041,102.938,103.01,25879540.0
2006-03-07 15:21:00,103.01,103.06,103.01,103.06,59544428.0
2006-03-07 15:22:00,103.05,103.085,103.045,103.085,14224142.0
2006-03-07 15:23:00,103.095,103.095,103.055,103.073,100277157.0
2006-03-07 15:24:00,103.08,103.08,103.02,103.04,20476890.0
2006-03-07 15:25:00,103.033,103.06,103.025,103.06,80893982.0
2006-03-07 15:26:00,103.053,103.08,103.053,103.075,303356539.0
2006-03-07 15:27:00,103.075,103.11,103.07,103.07,64275298.0
2006-03-07 15:28:00,103.075,103.103,103.075,103.103,88667101.0
2006-03-07 15:29:00,103.105,103.105,102.995,103.045,54089173.0
2006-03-07 15:30:00,103.06,103.105,103.05,103.105,11284142.0
2006-03-07 15:31:00,103.105,103.105,103.045,103.048,109837220.0
2006-03-07 15:32:00,103.025,103.06,103.025,103.045,43819444.0
2006-03-07 15:33:00,103.045,103.053,103.025,103.053,33092967.0
2006-03-07 15:34:00,103.047,103.061,103.047,103.055,33200205.0
2006-03-07 15:35:00,103.055,103.095,103.021,103.09,68415623.0
2006-03-07 15:36:00,103.093,103.093,103.053,103.053,108695345.0
2006-03-07 15:37:00,103.055,103.12,103.055,103.083,81848070.0
2006-03-07 15:38:00,103.09,103.09,103.015,103.085,6349200.0
2006-03-07 15:39:00,103.075,103.105,103.065,103.085,141915333.0
2006-03-07 15:40:00,103.09,103.11,103.075,103.075,55791492.0
2006-03-07 15:41:00,103.08,103.115,103.07,103.07,29062225.0
2006-03-07 15:42:00,103.087,103.087,103.055,103.055,111933846.0
2006-03-07 15:43:00,103.058,103.1,103.058,103.08,16864971.0
2006-03-07 15:44:00,103.085,103.095,103.08,103.085,46619325.0
2006-03-07 15:45:00,103.08,103.11,103.08,103.11,68480982.0
2006-03-07 15:46:00,103.102,103.125,103.055,103.083,131138995.0
2006-03-07 15:47:00,103.095,103.095,103.065,103.08,152976533.0
2006-03-07 15:48:00,103.078,103.087,103.078,103.08,18995677.0
2006-03-07 15:49:00,103.073,103.099,103.073,103.085,36458991.0
2006-03-07 15:50:00,103.09,103.09,103.083,103.085,40551630.0
2006-03-07 15:51:00,103.085,103.085,103.04,103.07,20769621.0
2006-03-07 15:52:00,103.08,103.105,103.068,103.07,74396263.0
2006-03-07 15:53:00,103.06,103.06,103.022,103.04,94467339.0
2006-03-07 15:54:00,103.04,103.04,102.984,103.027,54983884.0
2006-03-07 15:55:00,103.025,103.05,103.019,103.023,69269200.0
2006-03-07 15:56:00,103.03,103.06,103.03,103.04,162343148.0
2006-03-07 15:57:00,103.038,103.038,103.0,103.0,26097904.0
2006-03-07 15:58:00,102.993,103.011,102.975,103.0,21972308.0
2006-03-07 15:59:00,103.005,103.045,102.98,103.023,75701927.0
2006-03-07 16:00:00,102.975,103.035,102.75,102.85,124706816.0
2006-03-07 16:01:00,102.833,102.865,102.767,102.767,60061241.0
2006-03-07 16:02:00,102.77,102.77,102.665,102.715,7388336.0
2006-03-07 16:03:00,102.72,102.74,102.67,102.71,444147629.0
2006-03-07 16:04:00,102.705,102.72,102.67,102.68,11122443.0
2006-03-07 16:05:00,102.68,102.75,102.665,102.75,54758921.0
2006-03-07 16:06:00,102.75,102.754,102.688,102.7,42102401.0
2006-03-07 16:07:00,102.7,102.735,102.655,102.655,79250893.0
2006-03-07 16:08:00,102.653,102.68,102.613,102.613,39006332.0
2006-03-07 16:09:00,102.613,102.645,102.61,102.635,96626842.0
2006-03-07 16:10:00,102.633,102.66,102.623,102.63,121293243.0
2006-03-07 16:11:00,102.637,102.673,102.622,102.65,166688827.0
2006-03-07 16:12:00,102.653,102.685,102.653,102.68,62066651.0
2006-03-07 16:13:00,102.69,102.72,102.68,102.707,78213503.0
2006-03-07 16:14:00,102.7,102.72,102.65,102.657,14828945.0
2006-03-07 16:15:00,102.658,102.69,102.658,102.69,103065430.0
2006-03-07 16:16:00,102.69,102.745,102.675,102.7,30281165.0
2006-03-07 16:17:00,102.71,102.735,102.645,102.65,14737773.0
2006-03-07 16:18:00,102.645,102.645,102.625,102.64,179711991.0
2006-03-07 16:19:00,102.65,102.656,102.635,102.635,106811100.0
2006-03-07 16:20:00,102.65,102.665,102.63,102.665,80223153.0
2006-03-07 16:21:00,102.67,102.693,102.648,102.68,53109949.0
2006-03-07 16:22:00,102.667,102.667,102.595,102.65,44346894.0
2006-03-07 16:23:00,102.65,102.66,102.62,102.632,82772257.0
2006-03-07 16:24:00,102.637,102.637,102.605,102.622,102269303.0
2006-03-07 16:25:00,102.625,102.635,102.576,102.635,57864106.0
2006-03-07 16:26:00,102.633,102.638,102.607,102.61,136818921.0
2006-03-07 16:27:00,102.61,102.617,102.58,102.617,107657591.0
2006-03-07 16:28:00,102.62,102.62,102.552,102.552,82095973.0
2006-03-07 16:29:00,102.553,102.579,102.553,102.57,62033128.0
2006-03-07 16:30:00,102.56,102.575,102.505,102.505,200731385.0
2006-03-07 16:31:00,102.55,102.565,102.517,102.535,67938960.0
2006-03-07 16:32:00,102.545,102.545,102.512,102.535,93800186.0
2006-03-07 16:33:00,102.53,102.542,102.51,102.51,34933677.0
2006-03-07 16:34:00,102.51,102.533,102.503,102.518,98531226.0
2006-03-07 16:35:00,102.53,102.56,102.515,102.525,23924374.0
2006-03-07 16:36:00,102.533,102.556,102.52,102.55,72442765.0
2006-03-07 16:37:00,102.543,102.555,102.535,102.555,24240129.0
2006-03-07 16:38:00,102.555,102.575,102.53,102.575,58466873.0
2006-03-07 16:39:00,102.57,102.61,102.55,102.597,92564062.0
2006-03-07 16:40:00,102.6,102.605,102.563,102.573,71530476.0
2006-03-07 16:41:00,102.58,102.58,102.54,102.565,88469846.0
2006-03-07 16:42:00,102.56,102.59,102.515,102.53,26251987.0
2006-03-07 16:43:00,102.54,102.54,102.52,102.527,53946977.0
2006-03-07 16:44:00,102.535,102.54,102.53,102.535,252298080.0
2006-03-07 16:45:00,102.545,102.545,102.53,102.54,160011119.0
2006-03-07 16:46:00,102.535,102.536,102.495,102.52,12496024.0
2006-03-07 16:47:00,102.525,102.54,102.51,102.52,68260802.0
2006-03-07 16:48:00,102.5,102.56,102.5,102.543,29503788.0
2006-03-07 16:49:00,102.55,102.55,102.525,102.54,54804839.0
2006-03-07 16:50:00,102.54,102.54,102.525,102.53,51418344.0
2006-03-07 16:51:00,102.535,102.535,102.51,102.515,31185138.0
2006-03-07 16:52:00,102.52,102.56,102.505,102.56,270962354.0
2006-03-07 16:53:00,102.555,102.579,102.539,102.54,18664556.0
2006-03-07 16:54:00,102.55,102.58,102.53,102.58,379551440.0
2006-03-07 16:55:00,102.587,102.587,102.56,102.56,400384445.0
2006-03-07 16:56:00,102.553,102.57,102.545,102.552,20520113.0
2006-03-07 16:57:00,102.56,102.593,102.56,102.593,47670827.0
2006-03-07 16:58:00,102.598,102.61,102.59,102.59,180237151.0
2006-03-07 16:59:00,102.59,102.63,102.59,102.605,86891148.0
2006-03-07 17:00:00,102.605,102.62,102.6,102.605,32263783.0
2006-03-07 17:01:00,102.602,102.626,102.595,102.595,31062025.0
2006-03-07 17:02:00,102.555,102.621,102.555,102.595,38405354.0
2006-03-07 17:03:00,102.595,102.595,102.568,102.585,169671954.0
2006-03-07 17:04:00,102.59,102.593,102.57,102.593,22840729.0
2006-03-07 17:05:00,102.59,102.59,102.562,102.575,271464633.0
2006-03-07 17:06:00,102.585,102.605,102.585,102.59,44418973.0
2006-03-07 17:07:00,102.585,102.595,102.55,102.565,32960982.0
2006-03-07 17:08:00,102.563,102.597,102.563,102.585,73378841.0
2006-03-07 17:09:00,102.585,102.61,102.56,102.58,30988075.0
2006-03-07 17:10:00,102.575,102.575,102.53,102.55,154489416.0
2006-03-07 17:11:00,102.55,102.55,102.508,102.525,127312864.0
2006-03-07 17:12:00,102.517,102.535,102.517,102.535,26776054.0
2006-03-07 17:13:00,102.528,102.535,102.47,102.47,86917369.0
2006-03-07 17:14:00,102.465,102.465,102.435,102.465,39181559.0
2006-03-07 17:15:00,102.445,102.483,102.443,102.475,43860277.0
2006-03-07 17:16:00,102.48,102.485,102.465,102.485,41936353.0
2006-03-07 17:17:00,102.485,102.511,102.485,102.51,18926627.0
2006-03-07 17:18:00,102.507,102.52,102.488,102.49,148559487.0
2006-03-07 17:19:00,102.487,102.513,102.475,102.475,165925344.0
2006-03-07 17:20:00,102.49,102.498,102.47,102.47,31646704.0
2006-03-07 17:21:00,102.47,102.47,102.43,102.45,111422911.0
2006-03-07 17:22:00,102.44,102.485,102.44,102.44,13921247.0
2006-03-07 17:23:00,102.445,102.483,102.445,102.48,107210418.0
2006-03-07 17:24:00,102.472,102.49,102.45,102.46,13288338.0
2006-03-07 17:25:00,102.45,102.45,102.435,102.445,208985876.0
2006-03-07 17:26:00,102.455,102.455,102.393,102.395,26596541.0
2006-03-07 17:27:00,102.392,102.43,102.364,102.39,93795561.0
2006-03-07 17:28:00,102.38,102.425,102.38,102.425,145275289.0
2006-03-07 17:29:00,102.41,102.42,102.39,102.415,58309085.0
2006-03-07 17:30:00,102.415,102.437,102.39,102.403,48041121.0
2006-03-07 17:31:00,102.403,102.43,102.403,102.41,27700286.0
2006-03-07 17:32:00,102.425,102.425,102.4,102.4,23368829.0
2006-03-07 17:33:00,102.395,102.415,102.38,102.38,21306220.0
2006-03-07 17:34:00,102.37,102.45,102.37,102.435,17067273.0
2006-03-07 17:35:00,102.435,102.445,102.43,102.445,610502434.0
2006-03-07 17:36:00,102.442,102.47,102.44,102.445,35926001.0
2006-03-07 17:37:00,102.45,102.52,102.407,102.45,29659033.0
2006-03-07 17:38:00,102.44,102.47,102.44,102.455,57329171.0
2006-03-07 17:39:00,102.455,102.465,102.433,102.455,61713620.0
2006-03-07 17:40:00,102.44,102.46,102.43,102.443,40584254.0
2006-03-07 17:41:00,102.445,102.446,102.397,102.412,168420474.0
2006-03-07 17:42:00,102.42,102.46,102.42,102.445,165663482.0
2006-03-07 17:43:00,102.445,102.495,102.435,102.435,22616945.0
2006-03-07 17:44:00,102.44,102.48,102.425,102.467,70938993.0
2006-03-07 17:45:00,102.46,102.51,102.45,102.51,43404455.0
2006-03-07 17:46:00,102.51,102.55,102.495,102.54,39472806.0
2006-03-07 17:47:00,102.535,102.545,102.497,102.497,21354220.0
2006-03-07 17:48:00,102.492,102.522,102.492,102.52,19170132.0
2006-03-07 17:49:00,102.52,102.58,102.51,102.58,45208287.0
2006-03-07 17:50:00,102.58,102.69,102.58,102.655,23412598.0
2006-03-07 17:51:00,102.66,102.665,102.64,102.645,90815321.0
2006-03-07 17:52:00,102.643,102.68,102.625,102.665,131758191.0
2006-03-07 17:53:00,102.67,102.67,102.635,102.638,26583649.0
2006-03-07 17:54:00,102.64,102.645,102.625,102.625,511942299.0
2006-03-07 17:55:00,102.635,102.654,102.635,102.637,46309330.0
2006-03-07 17:56:00,102.645,102.665,102.594,102.63,47574301.0
2006-03-07 17:57:00,102.64,102.64,102.609,102.625,43633554.0
2006-03-07 17:58:00,102.62,102.62,102.585,102.605,221893696.0
2006-03-07 17:59:00,102.58,102.625,102.57,102.575,90033963.0
2006-03-07 18:00:00,102.575,102.62,102.555,102.595,38742292.0
2006-03-07 18:01:00,102.595,102.605,102.585,102.605,50917323.0
2006-03-07 18:02:00,102.597,102.597,102.565,102.573,77739303.0
2006-03-07 18:03:00,102.58,102.58,102.542,102.57,50712741.0
2006-03-07 18:04:00,102.56,102.585,102.56,102.57,10907105.0
2006-03-07 18:05:00,102.585,102.606,102.56,102.56,77518215.0
2006-03-07 18:06:00,102.58,102.61,102.58,102.61,23195508.0
2006-03-07 18:07:00,102.555,102.643,102.555,102.585,6917659.0
2006-03-07 18:08:00,102.585,102.608,102.578,102.578,59793861.0
2006-03-07 18:09:00,102.59,102.6,102.565,102.585,36639776.0
2006-03-07 18:10:00,102.585,102.591,102.542,102.58,77620690.0
2006-03-07 18:11:00,102.58,102.6,102.575,102.6,76760606.0
2006-03-07 18:12:00,102.595,102.605,102.591,102.605,15204010.0
2006-03-07 18:13:00,102.61,102.622,102.587,102.615,129053442.0
2006-03-07 18:14:00,102.612,102.613,102.593,102.593,32158894.0
2006-03-07 18:15:00,102.595,102.6,102.582,102.585,31290229.0
2006-03-07 18:16:00,102.585,102.632,102.585,102.605,32721047.0
2006-03-07 18:17:00,102.61,102.62,102.59,102.62,47102078.0
2006-03-07 18:18:00,102.612,102.623,102.6,102.61,42294090.0
2006-03-07 18:19:00,102.605,102.635,102.6,102.617,111238664.0
2006-03-07 18:20:00,102.62,102.62,102.6,102.6,91162044.0
2006-03-07 18:21:00,102.595,102.597,102.585,102.59,29959310.0
2006-03-07 18:22:00,102.585,102.595,102.575,102.585,298206940.0
2006-03-07 18:23:00,102.577,102.577,102.535,102.545,54859992.0
2006-03-07 18:24:00,102.54,102.575,102.533,102.565,71020670.0
2006-03-07 18:25:00,102.565,102.574,102.565,102.57,56620469.0
2006-03-07 18:26:00,102.575,102.575,102.555,102.555,38773166.0
2006-03-07 18:27:00,102.565,102.565,102.53,102.53,150723050.0
2006-03-07 18:28:00,102.535,102.555,102.515,102.515,27470060.0
2006-03-07 18:29:00,102.51,102.535,102.508,102.535,22350521.0
2006-03-07 18:30:00,102.525,102.57,102.513,102.57,17063849.0
2006-03-07 18:31:00,102.563,102.595,102.555,102.595,9633367.0
2006-03-07 18:32:00,102.59,102.608,102.59,102.593,72616988.0
2006-03-07 18:33:00,102.6,102.61,102.593,102.593,234882930.0
2006-03-07 18:34:00,102.6,102.6,102.575,102.585,132406672.0
2006-03-07 18:35:00,102.58,102.64,102.58,102.64,94475069.0
2006-03-07 18:36:00,102.63,102.645,102.617,102.635,43495044.0
2006-03-07 18:37:00,102.64,102.64,102.62,102.62,65447636.0
2006-03-07 18:38:00,102.625,102.635,102.625,102.635,26311186.0
2006-03-07 18:39:00,102.64,102.653,102.62,102.653,124342433.0
2006-03-07 18:40:00,102.66,102.669,102.63,102.655,16626412.0
2006-03-07 18:41:00,102.665,102.665,102.627,102.642,66518468.0
2006-03-07 18:42:00,102.645,102.67,102.643,102.643,48587790.0
2006-03-07 18:43:00,102.648,102.655,102.633,102.645,208095721.0
2006-03-07 18:44:00,102.65,102.652,102.575,102.575,18384124.0
2006-03-07 18:45:00,102.628,102.628,102.619,102.625,19693963.0
2006-03-07 18:46:00,102.62,102.65,102.62,102.65,117714345.0
2006-03-07 18:47:00,102.655,102.655,102.585,102.61,44094551.0
2006-03-07 18:48:00,102.605,102.63,102.585,102.62,81674065.0
2006-03-07 18:49:00,102.615,102.64,102.615,102.64,84544931.0
2006-03-07 18:50:00,102.63,102.631,102.605,102.605,127388386.0
2006-03-07 18:51:00,102.605,102.63,102.603,102.63,103917135.0
2006-03-07 18:52:00,102.62,102.65,102.615,102.633,77928724.0
2006-03-07 18:53:00,102.64,102.659,102.64,102.645,20628885.0
2006-03-07 18:54:00,102.645,102.65,102.615,102.62,87288561.0
2006-03-07 18:55:00,102.63,102.66,102.628,102.628,39287742.0
2006-03-07 18:56:00,102.632,102.665,102.632,102.645,22652307.0
2006-03-07 18:57:00,102.647,102.665,102.61,102.64,81564948.0
2006-03-07 18:58:00,102.64,102.673,102.64,102.647,83333576.0
2006-03-07 18:59:00,102.65,102.675,102.65,102.66,78247954.0
2006-03-07 19:00:00,102.65,102.665,102.63,102.645,34780974.0
2006-03-07 19:01:00,102.645,102.675,102.645,102.663,43479086.0
2006-03-07 19:02:00,102.663,102.663,102.65,102.65,54942928.0
2006-03-07 19:03:00,102.66,102.678,102.64,102.665,76637096.0
2006-03-07 19:04:00,102.665,102.67,102.66,102.665,50040447.0
2006-03-07 19:05:00,102.658,102.666,102.655,102.662,98098887.0
2006-03-07 19:06:00,102.66,102.681,102.625,102.625,26301355.0
2006-03-07 19:07:00,102.663,102.667,102.64,102.665,32701368.0
2006-03-07 19:08:00,102.65,102.67,102.645,102.66,35795907.0
2006-03-07 19:09:00,102.66,102.66,102.575,102.575,65012641.0
2006-03-07 19:10:00,102.617,102.622,102.617,102.62,30450383.0
2006-03-07 19:11:00,102.62,102.625,102.62,102.625,77389734.0
2006-03-07 19:12:00,102.615,102.64,102.615,102.62,208162986.0
2006-03-07 19:13:00,102.625,102.645,102.613,102.615,46792377.0
2006-03-07 19:14:00,102.62,102.63,102.613,102.62,96328686.0
2006-03-07 19:15:00,102.617,102.62,102.605,102.605,94288841.0
2006-03-07 19:16:00,102.605,102.605,102.597,102.6,70723836.0
2006-03-07 19:17:00,102.595,102.6,102.588,102.588,31552317.0
2006-03-07 19:18:00,102.595,102.595,102.57,102.58,215301393.0
2006-03-07 19:19:00,102.583,102.595,102.533,102.55,73455146.0
2006-03-07 19:20:00,102.555,102.563,102.555,102.56,81400283.0
2006-03-07 19:21:00,102.553,102.553,102.525,102.54,97828817.0
2006-03-07 19:22:00,102.545,102.545,102.53,102.533,23342058.0
2006-03-07 19:23:00,102.533,102.56,102.533,102.555,101547685.0
2006-03-07 19:24:00,102.55,102.555,102.538,102.545,89249249.0
2006-03-07 19:25:00,102.545,102.56,102.545,102.56,33221221.0
2006-03-07 19:26:00,102.53,102.579,102.53,102.56,44598496.0
2006-03-07 19:27:00,102.55,102.595,102.55,102.565,108901426.0
2006-03-07 19:28:00,102.565,102.565,102.555,102.565,39175399.0
2006-03-07 19:29:00,102.57,102.575,102.558,102.575,83992901.0
2006-03-07 19:30:00,102.56,102.581,102.555,102.555,17277102.0
2006-03-07 19:31:00,102.55,102.578,102.55,102.575,168769508.0
2006-03-07 19:32:00,102.57,102.575,102.563,102.565,80565584.0
2006-03-07 19:33:00,102.565,102.571,102.56,102.56,324442143.0
2006-03-07 19:34:00,102.552,102.564,102.552,102.563,25556228.0
2006-03-07 19:35:00,102.565,102.565,102.543,102.55,13941466.0
2006-03-07 19:36:00,102.55,102.568,102.55,102.56,195338942.0
2006-03-07 19:37:00,102.565,102.575,102.562,102.565,155225932.0
2006-03-07 19:38:00,102.565,102.59,102.532,102.59,207566077.0
2006-03-07 19:39:00,102.575,102.605,102.57,102.602,60559176.0
2006-03-07 19:40:00,102.61,102.61,102.595,102.61,62180930.0
2006-03-07 19:41:00,102.61,102.61,102.565,102.565,43583809.0
2006-03-07 19:42:00,102.61,102.61,102.592,102.595,84261653.0
2006-03-07 19:43:00,102.595,102.613,102.59,102.59,211896680.0
2006-03-07 19:44:00,102.595,102.601,102.581,102.583,50403309.0
2006-03-07 19:45:00,102.585,102.6,102.585,102.585,44238678.0
2006-03-07 19:46:00,102.585,102.585,102.554,102.575,26575565.0
2006-03-07 19:47:00,102.57,102.588,102.56,102.56,34414098.0
2006-03-07 19:48:00,102.55,102.568,102.543,102.555,54913291.0
2006-03-07 19:49:00,102.555,102.555,102.54,102.54,10220877.0
2006-03-07 19:50:00,102.53,102.58,102.53,102.562,79604722.0
2006-03-07 19:51:00,102.565,102.592,102.565,102.58,41540326.0
2006-03-07 19:52:00,102.583,102.596,102.583,102.59,10107881.0
2006-03-07 19:53:00,102.6,102.6,102.577,102.577,20497644.0
2006-03-07 19:54:00,102.575,102.585,102.555,102.585,76107939.0
2006-03-07 19:55:00,102.585,102.62,102.585,102.595,46980987.0
2006-03-07 19:56:00,102.6,102.605,102.6,102.6,41663700.0
2006-03-07 19:57:00,102.59,102.619,102.553,102.605,56296270.0
2006-03-07 19:58:00,102.61,102.62,102.61,102.62,77587847.0
2006-03-07 19:59:00,102.61,102.61,102.595,102.61,110069351.0
2006-03-07 20:00:00,102.605,102.605,102.588,102.593,71959965.0
2006-03-07 20:01:00,102.595,102.603,102.59,102.59,85354130.0
2006-03-07 20:02:00,102.595,102.595,102.579,102.582,56791232.0
2006-03-07 20:03:00,102.583,102.6,102.558,102.57,77116135.0
2006-03-07 20:04:00,102.568,102.59,102.553,102.553,70879706.0
2006-03-07 20:05:00,102.55,102.558,102.54,102.555,149426891.0
2006-03-07 20:06:00,102.55,102.57,102.55,102.55,83939760.0
2006-03-07 20:07:00,102.56,102.56,102.545,102.56,24854002.0
2006-03-07 20:08:00,102.553,102.59,102.55,102.55,162919324.0
2006-03-07 20:09:00,102.565,102.565,102.53,102.545,136179954.0
2006-03-07 20:10:00,102.545,102.55,102.53,102.55,135645238.0
2006-03-07 20:11:00,102.55,102.555,102.539,102.555,27469210.0
2006-03-07 20:12:00,102.545,102.56,102.508,102.55,30742188.0
2006-03-07 20:13:00,102.55,102.571,102.55,102.562,44395728.0
2006-03-07 20:14:00,102.562,102.568,102.559,102.56,33793195.0
2006-03-07 20:15:00,102.56,102.572,102.56,102.565,14224212.0
2006-03-07 20:16:00,102.562,102.57,102.555,102.563,45972278.0
2006-03-07 20:17:00,102.57,102.57,102.543,102.545,58632373.0
2006-03-07 20:18:00,102.55,102.55,102.54,102.55,84418692.0
2006-03-07 20:19:00,102.54,102.553,102.54,102.545,100170997.0
2006-03-07 20:20:00,102.545,102.547,102.53,102.535,59852446.0
2006-03-07 20:21:00,102.53,102.541,102.51,102.53,71421401.0
2006-03-07 20:22:00,102.52,102.545,102.52,102.545,23799572.0
2006-03-07 20:23:00,102.55,102.6,102.55,102.6,87770503.0
2006-03-07 20:24:00,102.6,102.6,102.575,102.59,47738554.0
2006-03-07 20:25:00,102.585,102.585,102.56,102.56,189850357.0
2006-03-07 20:26:00,102.56,102.56,102.55,102.553,68771984.0
2006-03-07 20:27:00,102.555,102.57,102.535,102.55,37198128.0
2006-03-07 20:28:00,102.55,102.565,102.535,102.535,190196451.0
2006-03-07 20:29:00,102.535,102.57,102.518,102.518,36059589.0
2006-03-07 20:30:00,102.52,102.52,102.5,102.5,59663321.0
2006-03-07 20:31:00,102.505,102.513,102.505,102.505,207477013.0
2006-03-07 20:32:00,102.505,102.515,102.475,102.475,37819047.0
2006-03-07 20:33:00,102.48,102.495,102.48,102.495,12808866.0
2006-03-07 20:34:00,102.5,102.5,102.476,102.483,108501097.0
2006-03-07 20:35:00,102.495,102.495,102.48,102.49,54450545.0
2006-03-07 20:36:00,102.485,102.49,102.477,102.48,47449620.0
2006-03-07 20:37:00,102.48,102.49,102.47,102.47,9770344.0
2006-03-07 20:38:00,102.47,102.472,102.44,102.46,276822255.0
2006-03-07 20:39:00,102.46,102.5,102.46,102.49,172613584.0
2006-03-07 20:40:00,102.49,102.515,102.49,102.495,10809323.0
2006-03-07 20:41:00,102.5,102.501,102.487,102.487,18030093.0
2006-03-07 20:42:00,102.493,102.503,102.492,102.495,203133828.0
2006-03-07 20:43:00,102.5,102.5,102.472,102.475,45260675.0
2006-03-07 20:44:00,102.49,102.49,102.47,102.49,50168699.0
2006-03-07 20:45:00,102.485,102.487,102.45,102.465,70233425.0
2006-03-07 20:46:00,102.462,102.471,102.449,102.467,67258031.0
2006-03-07 20:47:00,102.47,102.49,102.45,102.49,72815016.0
2006-03-07 20:48:00,102.483,102.483,102.46,102.48,23539972.0
2006-03-07 20:49:00,102.47,102.49,102.465,102.465,48968920.0
2006-03-07 20:50:00,102.475,102.475,102.421,102.44,18890925.0
2006-03-07 20:51:00,102.435,102.45,102.43,102.43,47737503.0
2006-03-07 20:52:00,102.43,102.43,102.407,102.43,136220222.0
2006-03-07 20:53:00,102.425,102.425,102.385,102.4,221457582.0
2006-03-07 20:54:00,102.402,102.444,102.402,102.428,45215863.0
2006-03-07 20:55:00,102.43,102.445,102.43,102.433,54081110.0
2006-03-07 20:56:00,102.44,102.441,102.423,102.423,35876682.0
2006-03-07 20:57:00,102.43,102.46,102.41,102.43,51313707.0
2006-03-07 20:58:00,102.43,102.465,102.43,102.465,33999518.0
2006-03-07 20:59:00,102.465,102.475,102.447,102.475,19456611.0
2006-03-07 21:00:00,102.48,102.48,102.43,102.465,49011430.0
2006-03-07 21:01:00,102.445,102.46,102.435,102.46,46239389.0
2006-03-07 21:02:00,102.455,102.464,102.44,102.455,107551678.0
2006-03-07 21:03:00,102.455,102.485,102.455,102.455,59844291.0
2006-03-07 21:04:00,102.46,102.47,102.42,102.42,129157373.0
2006-03-07 21:05:00,102.43,102.43,102.39,102.395,35139010.0
2006-03-07 21:06:00,102.4,102.44,102.4,102.425,26773477.0
2006-03-07 21:07:00,102.43,102.435,102.405,102.405,57422883.0
2006-03-07 21:08:00,102.408,102.416,102.4,102.415,90726475.0
2006-03-07 21:09:00,102.415,102.423,102.395,102.42,37449658.0
2006-03-07 21:10:00,102.412,102.46,102.412,102.435,11911125.0
2006-03-07 21:11:00,102.437,102.452,102.42,102.435,151931432.0
2006-03-07 21:12:00,102.445,102.454,102.42,102.42,84214286.0
2006-03-07 21:13:00,102.44,102.456,102.439,102.445,46316897.0
2006-03-07 21:14:00,102.44,102.477,102.44,102.455,85469208.0
2006-03-07 21:15:00,102.46,102.515,102.46,102.5,34959047.0
2006-03-07 21:16:00,102.495,102.495,102.47,102.47,15047985.0
2006-03-07 21:17:00,102.465,102.525,102.46,102.525,55714650.0
2006-03-07 21:18:00,102.52,102.527,102.518,102.525,78351781.0
2006-03-07 21:19:00,102.53,102.53,102.495,102.51,22356483.0
2006-03-07 21:20:00,102.5,102.51,102.485,102.5,337850305.0
2006-03-07 21:21:00,102.493,102.54,102.477,102.52,83555726.0
2006-03-07 21:22:00,102.53,102.57,102.53,102.545,20672191.0
2006-03-07 21:23:00,102.545,102.545,102.525,102.525,21057269.0
2006-03-07 21:24:00,102.523,102.54,102.502,102.515,92449366.0
2006-03-07 21:25:00,102.505,102.517,102.505,102.517,100992174.0
2006-03-07 21:26:00,102.525,102.525,102.505,102.52,41517240.0
2006-03-07 21:27:00,102.52,102.525,102.519,102.525,60940639.0
2006-03-07 21:28:00,102.525,102.552,102.525,102.53,97770298.0
2006-03-07 21:29:00,102.532,102.55,102.527,102.54,108026830.0
2006-03-07 21:30:00,102.53,102.553,102.53,102.553,18587131.0
2006-03-07 21:31:00,102.56,102.56,102.542,102.55,31477386.0
2006-03-07 21:32:00,102.55,102.559,102.54,102.547,63291176.0
2006-03-07 21:33:00,102.52,102.55,102.52,102.547,26861846.0
2006-03-07 21:34:00,102.545,102.56,102.502,102.545,257852808.0
2006-03-07 21:35:00,102.545,102.551,102.515,102.515,23020088.0
2006-03-07 21:36:00,102.51,102.53,102.51,102.53,148922318.0
2006-03-07 21:37:00,102.523,102.523,102.503,102.51,48594805.0
2006-03-07 21:38:00,102.52,102.535,102.497,102.515,79247527.0
2006-03-07 21:39:00,102.515,102.515,102.498,102.515,51889926.0
2006-03-07 21:40:00,102.51,102.543,102.51,102.52,74678243.0
2006-03-07 21:41:00,102.523,102.53,102.518,102.518,276042907.0
2006-03-07 21:42:00,102.53,102.54,102.525,102.525,23518286.0
2006-03-07 21:43:00,102.515,102.528,102.515,102.52,18554848.0
2006-03-07 21:44:00,102.52,102.52,102.51,102.515,40812965.0
2006-03-07 21:45:00,102.513,102.515,102.51,102.51,77576895.0
2006-03-07 21:46:00,102.51,102.539,102.51,102.52,23025773.0
2006-03-07 21:47:00,102.52,102.526,102.51,102.51,80435557.0
2006-03-07 21:48:00,102.515,102.524,102.49,102.5,108362108.0
2006-03-07 21:49:00,102.5,102.516,102.5,102.515,27150928.0
2006-03-07 21:50:00,102.513,102.525,102.505,102.518,91661664.0
2006-03-07 21:51:00,102.518,102.518,102.497,102.497,35552796.0
2006-03-07 21:52:00,102.51,102.513,102.51,102.513,107715125.0
2006-03-07 21:53:00,102.513,102.523,102.495,102.513,22300521.0
2006-03-07 21:54:00,102.515,102.528,102.505,102.505,174616657.0
2006-03-07 21:55:00,102.51,102.513,102.505,102.505,30812918.0
2006-03-07 21:56:00,102.502,102.52,102.502,102.513,56862035.0
2006-03-07 21:57:00,102.518,102.536,102.515,102.515,204386244.0
2006-03-07 21:58:00,102.515,102.54,102.515,102.535,40740502.0
2006-03-07 21:59:00,102.53,102.53,102.5,102.525,200531751.0
2006-03-07 22:00:00,102.513,102.53,102.513,102.525,130766745.0
2006-03-07 22:01:00,102.52,102.535,102.515,102.53,139927692.0
2006-03-07 22:02:00,102.53,102.54,102.53,102.535,7108373.0
2006-03-07 22:03:00,102.535,102.55,102.535,102.54,297492203.0
2006-03-07 22:04:00,102.535,102.54,102.525,102.533,100724849.0
2006-03-07 22:05:00,102.545,102.576,102.505,102.555,54885340.0
2006-03-07 22:06:00,102.55,102.573,102.55,102.562,55999109.0
2006-03-07 22:07:00,102.575,102.575,102.555,102.575,31699268.0
2006-03-07 22:08:00,102.565,102.577,102.535,102.565,223108205.0
2006-03-07 22:09:00,102.56,102.575,102.56,102.56,120603221.0
2006-03-07 22:10:00,102.55,102.58,102.533,102.58,30933372.0
2006-03-07 22:11:00,102.577,102.588,102.563,102.563,49068252.0
2006-03-07 22:12:00,102.565,102.58,102.563,102.58,114788757.0
2006-03-07 22:13:00,102.585,102.59,102.57,102.57,13397472.0
2006-03-07 22:14:00,102.573,102.573,102.547,102.562,68972523.0
2006-03-07 22:15:00,102.565,102.575,102.56,102.575,8717627.0
2006-03-07 22:16:00,102.573,102.574,102.565,102.565,92913245.0
2006-03-07 22:17:00,102.565,102.565,102.545,102.555,47652360.0
2006-03-07 22:18:00,102.565,102.565,102.548,102.548,14199119.0
2006-03-07 22:19:00,102.555,102.555,102.555,102.555,38807743.0
2006-03-07 22:20:00,102.56,102.56,102.545,102.552,123400368.0
2006-03-07 22:21:00,102.55,102.552,102.513,102.545,34825067.0
2006-03-07 22:22:00,102.535,102.553,102.535,102.545,70289066.0
2006-03-07 22:23:00,102.55,102.56,102.543,102.56,18215077.0
2006-03-07 22:24:00,102.565,102.566,102.553,102.553,116913539.0
2006-03-07 22:25:00,102.555,102.567,102.55,102.56,120638627.0
2006-03-07 22:26:00,102.56,102.565,102.55,102.565,77309874.0
2006-03-07 22:27:00,102.56,102.56,102.54,102.54,60647067.0
2006-03-07 22:28:00,102.56,102.581,102.56,102.563,61707976.0
2006-03-07 22:29:00,102.57,102.57,102.555,102.56,334948209.0
2006-03-07 22:30:00,102.555,102.575,102.55,102.56,10649558.0
2006-03-07 22:31:00,102.56,102.56,102.552,102.555,19734586.0
2006-03-07 22:32:00,102.555,102.562,102.547,102.55,37921578.0
2006-03-07 22:33:00,102.545,102.566,102.545,102.553,144218303.0
2006-03-07 22:34:00,102.56,102.56,102.543,102.56,55728235.0
2006-03-07 22:35:00,102.555,102.565,102.547,102.555,36782168.0
2006-03-07 22:36:00,102.56,102.56,102.505,102.505,230487935.0
2006-03-07 22:37:00,102.55,102.56,102.543,102.56,73693470.0
2006-03-07 22:38:00,102.55,102.553,102.545,102.55,107189621.0
2006-03-07 22:39:00,102.56,102.56,102.533,102.533,194396975.0
2006-03-07 22:40:00,102.532,102.545,102.525,102.545,41594933.0
2006-03-07 22:41:00,102.545,102.545,102.488,102.53,49723852.0
2006-03-07 22:42:00,102.533,102.545,102.527,102.535,136901241.0
2006-03-07 22:43:00,102.527,102.57,102.527,102.56,358919466.0
2006-03-07 22:44:00,102.555,102.56,102.547,102.55,56438817.0
2006-03-07 22:45:00,102.555,102.57,102.523,102.565,76820940.0
2006-03-07 22:46:00,102.57,102.575,102.56,102.567,78299085.0
2006-03-07 22:47:00,102.57,102.57,102.55,102.55,66935805.0
2006-03-07 22:48:00,102.55,102.55,102.52,102.52,64313039.0
2006-03-07 22:49:00,102.52,102.52,102.493,102.51,122606556.0
2006-03-07 22:50:00,102.51,102.515,102.5,102.5,34778533.0
2006-03-07 22:51:00,102.51,102.51,102.485,102.485,29827683.0
2006-03-07 22:52:00,102.48,102.48,102.433,102.475,109489877.0
2006-03-07 22:53:00,102.465,102.48,102.465,102.475,67467947.0
2006-03-07 22:54:00,102.475,102.49,102.475,102.475,292544609.0
2006-03-07 22:55:00,102.48,102.5,102.48,102.483,73023457.0
2006-03-07 22:56:00,102.49,102.495,102.485,102.485,227384116.0
2006-03-07 22:57:00,102.48,102.523,102.48,102.485,97755093.0
2006-03-07 22:58:00,102.48,102.502,102.48,102.49,344226383.0
2006-03-07 22:59:00,102.5,102.507,102.454,102.503,370038436.0
2006-03-07 23:00:00,102.503,102.511,102.501,102.505,12938094.0
2006-03-07 23:01:00,102.505,102.51,102.485,102.51,66064962.0
2006-03-07 23:02:00,102.505,102.517,102.472,102.51,73665234.0
2006-03-07 23:03:00,102.513,102.528,102.495,102.52,65876350.0
2006-03-07 23:04:00,102.52,102.54,102.503,102.54,94623768.0
2006-03-07 23:05:00,102.535,102.535,102.515,102.53,245883154.0
2006-03-07 23:06:00,102.522,102.524,102.519,102.52,66384463.0
2006-03-07 23:07:00,102.52,102.535,102.51,102.53,74294769.0
2006-03-07 23:08:00,102.53,102.545,102.515,102.545,36571363.0
2006-03-07 23:09:00,102.55,102.55,102.52,102.53,93995586.0
2006-03-07 23:10:00,102.54,102.545,102.528,102.545,140032093.0
2006-03-07 23:11:00,102.543,102.555,102.543,102.555,16311455.0
2006-03-07 23:12:00,102.55,102.55,102.515,102.515,66549652.0
2006-03-07 23:13:00,102.508,102.53,102.505,102.505,113852694.0
2006-03-07 23:14:00,102.505,102.521,102.505,102.51,31511878.0
2006-03-07 23:15:00,102.502,102.52,102.49,102.505,77594201.0
2006-03-07 23:16:00,102.505,102.515,102.505,102.515,39556162.0
2006-03-07 23:17:00,102.52,102.52,102.51,102.51,37308080.0
2006-03-07 23:18:00,102.52,102.536,102.515,102.515,108596594.0
2006-03-07 23:19:00,102.47,102.525,102.47,102.515,43931839.0
2006-03-07 23:20:00,102.507,102.523,102.505,102.505,66308482.0
2006-03-07 23:21:00,102.505,102.515,102.505,102.515,52238280.0
2006-03-07 23:22:00,102.52,102.525,102.515,102.515,198225540.0
2006-03-07 23:23:00,102.507,102.523,102.466,102.505,84139265.0
2006-03-07 23:24:00,102.51,102.52,102.505,102.52,39665108.0
2006-03-07 23:25:00,102.51,102.52,102.49,102.51,55113915.0
2006-03-07 23:26:00,102.51,102.52,102.505,102.52,25465754.0
2006-03-07 23:27:00,102.52,102.52,102.5,102.517,30329611.0
2006-03-07 23:28:00,102.52,102.52,102.505,102.505,12911548.0
2006-03-07 23:29:00,102.515,102.515,102.503,102.503,75675262.0
2006-03-07 23:30:00,102.505,102.515,102.49,102.515,90501388.0
2006-03-07 23:31:00,102.51,102.523,102.503,102.515,9885394.0
2006-03-07 23:32:00,102.515,102.517,102.508,102.51,82366028.0
2006-03-07 23:33:00,102.505,102.52,102.478,102.5,10089497.0
2006-03-07 23:34:00,102.5,102.504,102.477,102.495,48252464.0
2006-03-07 23:35:00,102.495,102.496,102.465,102.465,141687547.0
2006-03-07 23:36:00,102.458,102.49,102.458,102.48,16963711.0
2006-03-07 23:37:00,102.47,102.473,102.465,102.47,20893265.0
2006-03-07 23:38:00,102.47,102.475,102.4,102.438,145024807.0
2006-03-07 23:39:00,102.445,102.455,102.4,102.43,148468268.0
2006-03-07 23:40:00,102.43,102.443,102.43,102.43,20179116.0
2006-03-07 23:41:00,102.425,102.437,102.425,102.425,58362838.0
2006-03-07 23:42:00,102.425,102.445,102.425,102.445,214357548.0
2006-03-07 23:43:00,102.43,102.431,102.42,102.43,90518010.0
2006-03-07 23:44:00,102.44,102.44,102.421,102.433,131720880.0
2006-03-07 23:45:00,102.435,102.46,102.43,102.43,37949105.0
2006-03-07 23:46:00,102.435,102.44,102.42,102.44,16772126.0
2006-03-07 23:47:00,102.445,102.455,102.435,102.445,110038335.0
2006-03-07 23:48:00,102.4,102.47,102.4,102.455,47091361.0
2006-03-07 23:49:00,102.46,102.485,102.456,102.485,35123926.0
2006-03-07 23:50:00,102.48,102.49,102.475,102.49,135335049.0
2006-03-07 23:51:00,102.49,102.49,102.437,102.475,81452089.0
2006-03-07 23:52:00,102.485,102.501,102.473,102.473,84700662.0
2006-03-07 23:53:00,102.475,102.475,102.465,102.465,63829344.0
2006-03-07 23:54:00,102.455,102.465,102.449,102.465,29244147.0
2006-03-07 23:55:00,102.465,102.485,102.448,102.485,68481985.0
2006-03-07 23:56:00,102.485,102.485,102.45,102.455,138183480.0
2006-03-07 23:57:00,102.45,102.465,102.45,102.453,68572022.0
2006-03-07 23:58:00,102.46,102.46,102.445,102.445,32965790.0
2006-03-07 23:59:00,102.443,102.45,102.435,102.445,346158064.0
2006-03-08 00:00:00,102.443,102.455,102.44,102.445,13763787.0
2006-03-08 00:24:00,102.455,102.455,102.42,102.44,102176152.0
2006-03-08 00:25:00,102.44,102.45,102.4,102.42,173683800.0
2006-03-08 00:26:00,102.415,102.418,102.403,102.403,46861437.0
2006-03-08 00:27:00,102.405,102.42,102.405,102.42,9164296.0
2006-03-08 00:28:00,102.413,102.425,102.41,102.41,45155547.0
2006-03-08 00:29:00,102.397,102.435,102.397,102.435,226949155.0
2006-03-08 00:30:00,102.43,102.43,102.413,102.413,82655579.0
2006-03-08 00:31:00,102.405,102.42,102.405,102.405,198048808.0
2006-03-08 00:32:00,102.4,102.416,102.393,102.41,75461204.0
2006-03-08 00:33:00,102.41,102.425,102.387,102.393,25959814.0
2006-03-08 00:34:00,102.4,102.4,102.36,102.4,25602810.0
2006-03-08 00:35:00,102.405,102.412,102.397,102.397,15883831.0
2006-03-08 00:36:00,102.4,102.4,102.336,102.383,29791954.0
2006-03-08 00:37:00,102.385,102.395,102.38,102.395,133891725.0
2006-03-08 00:38:00,102.395,102.42,102.386,102.41,56562929.0
2006-03-08 00:39:00,102.41,102.422,102.393,102.41,71732079.0
2006-03-08 00:40:00,102.405,102.41,102.405,102.405,218927500.0
2006-03-08 00:41:00,102.41,102.415,102.397,102.4,24327065.0
2006-03-08 00:42:00,102.403,102.407,102.403,102.405,55497214.0
2006-03-08 00:43:00,102.355,102.415,102.355,102.415,107725836.0
2006-03-08 00:44:00,102.405,102.422,102.405,102.422,50739675.0
2006-03-08 00:45:00,102.425,102.438,102.41,102.41,52170040.0
2006-03-08 00:46:00,102.42,102.425,102.395,102.395,45480740.0
2006-03-08 00:47:00,102.405,102.415,102.4,102.402,25288499.0
2006-03-08 00:48:00,102.41,102.425,102.405,102.425,61384788.0
2006-03-08 00:49:00,102.42,102.425,102.41,102.415,52515466.0
2006-03-08 00:50:00,102.41,102.412,102.405,102.405,79396409.0
2006-03-08 00:51:00,102.403,102.41,102.395,102.41,87058012.0
2006-03-08 00:52:00,102.403,102.42,102.403,102.415,27356985.0
2006-03-08 00:53:00,102.42,102.42,102.41,102.41,126017413.0
2006-03-08 00:54:00,102.415,102.425,102.407,102.407,108294982.0
2006-03-08 00:55:00,102.415,102.425,102.407,102.413,22583069.0
2006-03-08 00:56:00,102.415,102.44,102.413,102.44,93064952.0
2006-03-08 00:57:00,102.435,102.44,102.425,102.435,38891857.0
2006-03-08 00:58:00,102.433,102.448,102.433,102.44,36906099.0
2006-03-08 00:59:00,102.435,102.452,102.435,102.452,37735671.0
2006-03-08 01:00:00,102.447,102.447,102.44,102.44,85871528.0
2006-03-08 01:01:00,102.45,102.45,102.415,102.415,49067257.0
2006-03-08 01:02:00,102.423,102.435,102.413,102.43,110403347.0
2006-03-08 01:03:00,102.43,102.439,102.43,102.43,73388882.0
2006-03-08 01:04:00,102.43,102.43,102.415,102.415,39116050.0
2006-03-08 01:05:00,102.41,102.425,102.41,102.425,120295861.0
2006-03-08 01:06:00,102.42,102.42,102.402,102.405,95370706.0
2006-03-08 01:07:00,102.41,102.41,102.377,102.377,76034231.0
2006-03-08 01:08:00,102.39,102.412,102.39,102.403,55229424.0
2006-03-08 01:09:00,102.405,102.415,102.405,102.41,53008541.0
2006-03-08 01:10:00,102.405,102.407,102.393,102.397,27943647.0
2006-03-08 01:11:00,102.405,102.405,102.39,102.39,141373063.0
2006-03-08 01:12:00,102.4,102.4,102.393,102.4,83523855.0
2006-03-08 01:13:00,102.4,102.41,102.39,102.39,37290721.0
2006-03-08 01:14:00,102.38,102.402,102.347,102.383,13273634.0
2006-03-08 01:15:00,102.395,102.395,102.38,102.395,23194891.0
2006-03-08 01:16:00,102.39,102.405,102.39,102.398,132858880.0
2006-03-08 01:17:00,102.4,102.4,102.393,102.4,51066080.0
2006-03-08 01:18:00,102.393,102.4,102.387,102.393,54328534.0
2006-03-08 01:19:00,102.395,102.4,102.395,102.4,44763208.0
2006-03-08 01:20:00,102.385,102.397,102.385,102.397,244731517.0
2006-03-08 01:21:00,102.395,102.4,102.395,102.395,27510529.0
2006-03-08 01:22:00,102.388,102.42,102.388,102.42,139598028.0
2006-03-08 01:23:00,102.415,102.418,102.4,102.4,55985998.0
2006-03-08 01:24:00,102.41,102.415,102.4,102.4,128950083.0
2006-03-08 01:25:00,102.39,102.41,102.355,102.41,153447415.0
2006-03-08 01:26:00,102.4,102.452,102.4,102.423,116835835.0
2006-03-08 01:27:00,102.435,102.435,102.425,102.425,193681378.0
2006-03-08 01:28:00,102.425,102.44,102.415,102.415,11116226.0
2006-03-08 01:29:00,102.407,102.418,102.395,102.395,35832523.0
2006-03-08 01:30:00,102.392,102.405,102.392,102.4,229291469.0
2006-03-08 01:31:00,102.395,102.405,102.347,102.36,22618075.0
2006-03-08 01:32:00,102.365,102.373,102.365,102.37,22841607.0
2006-03-08 01:33:00,102.357,102.37,102.357,102.365,265445097.0
2006-03-08 01:34:00,102.37,102.383,102.335,102.345,101671632.0
2006-03-08 01:35:00,102.34,102.35,102.301,102.34,37138161.0
2006-03-08 01:36:00,102.35,102.353,102.333,102.333,91284475.0
2006-03-08 01:37:00,102.33,102.338,102.32,102.335,35203940.0
2006-03-08 01:38:00,102.33,102.34,102.325,102.34,37074990.0
2006-03-08 01:39:00,102.335,102.352,102.33,102.352,46318459.0
2006-03-08 01:40:00,102.36,102.365,102.343,102.343,37468622.0
2006-03-08 01:41:00,102.345,102.355,102.342,102.35,29794844.0
2006-03-08 01:42:00,102.337,102.36,102.337,102.34,207510401.0
2006-03-08 01:43:00,102.33,102.355,102.33,102.355,46022696.0
2006-03-08 01:44:00,102.35,102.395,102.35,102.385,98635756.0
2006-03-08 01:45:00,102.383,102.392,102.339,102.39,48041411.0
2006-03-08 01:46:00,102.385,102.4,102.385,102.4,55517894.0
2006-03-08 01:47:00,102.4,102.4,102.375,102.38,103229869.0
2006-03-08 01:48:00,102.39,102.392,102.37,102.37,21115693.0
2006-03-08 01:49:00,102.37,102.377,102.364,102.365,52509080.0
2006-03-08 01:50:00,102.375,102.375,102.353,102.353,131412294.0
2006-03-08 01:51:00,102.36,102.368,102.357,102.36,35696370.0
2006-03-08 01:52:00,102.358,102.36,102.353,102.36,71757861.0
2006-03-08 01:53:00,102.353,102.37,102.353,102.37,25764490.0
2006-03-08 01:54:00,102.362,102.403,102.362,102.385,44525598.0
2006-03-08 01:55:00,102.385,102.4,102.381,102.395,64785885.0
2006-03-08 01:56:00,102.385,102.387,102.382,102.385,8581354.0
2006-03-08 01:57:00,102.375,102.398,102.375,102.383,170063131.0
2006-03-08 01:58:00,102.385,102.396,102.385,102.393,14003766.0
2006-03-08 01:59:00,102.4,102.4,102.38,102.39,45075273.0
2006-03-08 02:00:00,102.39,102.415,102.39,102.41,45242673.0
2006-03-08 02:01:00,102.403,102.42,102.403,102.405,15395521.0
2006-03-08 02:02:00,102.403,102.41,102.375,102.375,174584873.0
2006-03-08 02:03:00,102.385,102.385,102.365,102.365,9033955.0
2006-03-08 02:04:00,102.367,102.391,102.367,102.37,52168341.0
2006-03-08 02:05:00,102.375,102.385,102.37,102.372,43094846.0
2006-03-08 02:06:00,102.38,102.39,102.363,102.363,28256732.0
2006-03-08 02:07:00,102.37,102.398,102.37,102.398,73207366.0
2006-03-08 02:08:00,102.4,102.42,102.4,102.4,34663401.0
2006-03-08 02:09:00,102.393,102.394,102.385,102.385,137331277.0
2006-03-08 02:10:00,102.375,102.375,102.35,102.35,52305089.0
2006-03-08 02:11:00,102.35,102.365,102.35,102.36,21166492.0
2006-03-08 02:12:00,102.35,102.37,102.35,102.36,95600913.0
2006-03-08 02:13:00,102.36,102.37,102.338,102.355,57046747.0
2006-03-08 02:14:00,102.36,102.36,102.301,102.343,46869669.0
2006-03-08 02:15:00,102.345,102.355,102.335,102.34,108414768.0
2006-03-08 02:16:00,102.345,102.352,102.335,102.34,44526604.0
2006-03-08 02:17:00,102.35,102.35,102.33,102.337,227184586.0
2006-03-08 02:18:00,102.35,102.358,102.307,102.335,32552000.0
2006-03-08 02:19:00,102.333,102.37,102.315,102.34,35007589.0
2006-03-08 02:20:00,102.332,102.345,102.33,102.345,44921403.0
2006-03-08 02:21:00,102.35,102.35,102.33,102.34,33880098.0
2006-03-08 02:22:00,102.345,102.36,102.345,102.35,28831251.0
2006-03-08 02:23:00,102.343,102.36,102.343,102.35,96291640.0
2006-03-08 02:24:00,102.36,102.37,102.321,102.37,36654326.0
2006-03-08 02:25:00,102.375,102.383,102.375,102.38,97526738.0
2006-03-08 02:26:00,102.375,102.375,102.35,102.367,254648021.0
2006-03-08 02:27:00,102.38,102.38,102.355,102.355,23372155.0
2006-03-08 02:28:00,102.35,102.363,102.337,102.345,22743162.0
2006-03-08 02:29:00,102.35,102.37,102.35,102.352,233947015.0
2006-03-08 02:30:00,102.355,102.356,102.327,102.327,36132424.0
2006-03-08 02:31:00,102.335,102.36,102.335,102.345,11610849.0
2006-03-08 02:32:00,102.345,102.355,102.335,102.355,178491732.0
2006-03-08 02:33:00,102.343,102.345,102.34,102.34,113443864.0
2006-03-08 02:34:00,102.35,102.359,102.315,102.34,153508822.0
2006-03-08 02:35:00,102.35,102.37,102.35,102.37,131286994.0
2006-03-08 02:36:00,102.36,102.38,102.36,102.365,51776563.0
2006-03-08 02:37:00,102.37,102.37,102.338,102.338,140468932.0
2006-03-08 02:38:00,102.345,102.375,102.345,102.375,25560279.0
2006-03-08 02:39:00,102.377,102.377,102.335,102.335,227678402.0
2006-03-08 02:40:00,102.35,102.36,102.345,102.345,42153883.0
2006-03-08 02:41:00,102.343,102.349,102.331,102.333,58037107.0
2006-03-08 02:42:00,102.34,102.35,102.338,102.35,47689656.0
2006-03-08 02:43:00,102.348,102.355,102.34,102.34,137606297.0
2006-03-08 02:44:00,102.345,102.346,102.33,102.345,22430025.0
2006-03-08 02:45:00,102.333,102.34,102.296,102.34,13501815.0
2006-03-08 02:46:00,102.35,102.35,102.33,102.33,34618197.0
2006-03-08 02:47:00,102.33,102.34,102.32,102.32,84376055.0
2006-03-08 02:48:00,102.31,102.335,102.308,102.325,128696464.0
2006-03-08 02:49:00,102.317,102.319,102.3,102.305,26580089.0
2006-03-08 02:50:00,102.31,102.315,102.31,102.315,50135761.0
2006-03-08 02:51:00,102.313,102.314,102.28,102.3,60698345.0
2006-03-08 02:52:00,102.287,102.305,102.278,102.3,84192482.0
2006-03-08 02:53:00,102.295,102.32,102.295,102.32,98594755.0
2006-03-08 02:54:00,102.315,102.335,102.31,102.31,118110811.0
2006-03-08 02:55:00,102.315,102.315,102.25,102.26,37582676.0
2006-03-08 02:56:00,102.26,102.26,102.193,102.21,70982575.0
2006-03-08 02:57:00,102.21,102.21,102.152,102.185,72093026.0
2006-03-08 02:58:00,102.175,102.22,102.175,102.22,49003552.0
2006-03-08 02:59:00,102.21,102.24,102.18,102.217,88664458.0
2006-03-08 03:00:00,102.222,102.222,102.135,102.145,37656590.0
2006-03-08 03:01:00,102.15,102.192,102.15,102.163,35490047.0
2006-03-08 03:02:00,102.165,102.2,102.165,102.195,43050539.0
2006-03-08 03:03:00,102.2,102.2,102.185,102.195,87747457.0
2006-03-08 03:04:00,102.193,102.209,102.184,102.185,24464380.0
2006-03-08 03:05:00,102.177,102.206,102.177,102.195,120074270.0
2006-03-08 03:06:00,102.19,102.204,102.18,102.2,124326569.0
2006-03-08 03:07:00,102.195,102.203,102.185,102.203,27711694.0
2006-03-08 03:08:00,102.21,102.21,102.187,102.193,83237415.0
2006-03-08 03:09:00,102.195,102.203,102.18,102.18,79095845.0
2006-03-08 03:10:00,102.185,102.2,102.183,102.2,55024587.0
2006-03-08 03:11:00,102.205,102.205,102.186,102.19,63604585.0
2006-03-08 03:12:00,102.182,102.212,102.182,102.185,23387125.0
2006-03-08 03:13:00,102.175,102.198,102.175,102.19,43199789.0
2006-03-08 03:14:00,102.18,102.193,102.175,102.175,47897576.0
2006-03-08 03:15:00,102.172,102.187,102.16,102.175,49449053.0
2006-03-08 03:16:00,102.185,102.195,102.125,102.125,100098341.0
2006-03-08 03:17:00,102.175,102.175,102.143,102.143,61513208.0
2006-03-08 03:18:00,102.14,102.162,102.137,102.16,23738352.0
2006-03-08 03:19:00,102.155,102.155,102.115,102.125,207671693.0
2006-03-08 03:20:00,102.13,102.155,102.09,102.14,72434696.0
2006-03-08 03:21:00,102.14,102.185,102.14,102.185,51997544.0
2006-03-08 03:22:00,102.185,102.195,102.18,102.195,143169074.0
2006-03-08 03:23:00,102.193,102.212,102.142,102.17,27957915.0
2006-03-08 03:24:00,102.167,102.195,102.167,102.195,15704796.0
2006-03-08 03:25:00,102.19,102.19,102.155,102.17,26130649.0
2006-03-08 03:26:00,102.153,102.19,102.135,102.19,23714090.0
2006-03-08 03:27:00,102.19,102.205,102.17,102.17,82633820.0
2006-03-08 03:28:00,102.175,102.175,102.155,102.155,183821061.0
2006-03-08 03:29:00,102.163,102.18,102.163,102.17,88034486.0
2006-03-08 03:30:00,102.175,102.175,102.135,102.137,206825062.0
2006-03-08 03:31:00,102.15,102.165,102.135,102.143,43887207.0
2006-03-08 03:32:00,102.15,102.165,102.15,102.165,9263416.0
2006-03-08 03:33:00,102.153,102.198,102.153,102.175,48561075.0
2006-03-08 03:34:00,102.18,102.22,102.18,102.22,144935155.0
2006-03-08 03:35:00,102.21,102.21,102.175,102.175,74295328.0
2006-03-08 03:36:00,102.17,102.21,102.12,102.18,119526683.0
2006-03-08 03:37:00,102.187,102.193,102.16,102.16,54559440.0
2006-03-08 03:38:00,102.155,102.16,102.155,102.16,21855567.0
2006-03-08 03:39:00,102.17,102.185,102.15,102.185,65899744.0
2006-03-08 03:40:00,102.18,102.197,102.18,102.19,23556023.0
2006-03-08 03:41:00,102.2,102.2,102.19,102.19,51739241.0
2006-03-08 03:42:00,102.183,102.192,102.17,102.187,148333541.0
2006-03-08 03:43:00,102.19,102.215,102.188,102.19,51252093.0
2006-03-08 03:44:00,102.192,102.23,102.192,102.23,5027563.0
2006-03-08 03:45:00,102.228,102.228,102.21,102.215,37629430.0
2006-03-08 03:46:00,102.21,102.216,102.2,102.2,28210494.0
2006-03-08 03:47:00,102.195,102.203,102.19,102.19,72994635.0
2006-03-08 03:48:00,102.18,102.181,102.18,102.18,23287899.0
2006-03-08 03:49:00,102.172,102.193,102.172,102.193,70954349.0
2006-03-08 03:50:00,102.2,102.2,102.167,102.195,81961810.0
2006-03-08 03:51:00,102.19,102.19,102.17,102.17,3421832.0
2006-03-08 03:52:00,102.162,102.175,102.117,102.16,16164824.0
2006-03-08 03:53:00,102.155,102.165,102.14,102.165,82132883.0
2006-03-08 03:54:00,102.16,102.18,102.159,102.18,35889240.0
2006-03-08 03:55:00,102.175,102.175,102.135,102.155,72049952.0
2006-03-08 03:56:00,102.145,102.159,102.145,102.145,28122493.0
2006-03-08 03:57:00,102.16,102.16,102.125,102.13,118655835.0
2006-03-08 03:58:00,102.13,102.13,102.11,102.11,25305076.0
2006-03-08 03:59:00,102.105,102.145,102.105,102.123,12512534.0
2006-03-08 04:00:00,102.125,102.14,102.107,102.123,352826498.0
2006-03-08 04:01:00,102.125,102.18,102.125,102.17,36214203.0
2006-03-08 04:02:00,102.163,102.17,102.16,102.17,64788378.0
2006-03-08 04:03:00,102.175,102.195,102.175,102.185,132511962.0
2006-03-08 04:04:00,102.185,102.215,102.185,102.205,66935770.0
2006-03-08 04:05:00,102.205,102.22,102.185,102.205,27262184.0
2006-03-08 04:06:00,102.215,102.225,102.213,102.215,69980643.0
2006-03-08 04:07:00,102.213,102.24,102.213,102.225,84632955.0
2006-03-08 04:08:00,102.22,102.22,102.165,102.2,74419451.0
2006-03-08 04:09:00,102.2,102.212,102.2,102.2,137382036.0
2006-03-08 04:10:00,102.205,102.215,102.198,102.2,32636985.0
2006-03-08 04:11:00,102.205,102.242,102.16,102.16,44425813.0
2006-03-08 04:12:00,102.205,102.21,102.191,102.195,115006618.0
2006-03-08 04:13:00,102.19,102.198,102.185,102.185,17200414.0
2006-03-08 04:14:00,102.18,102.195,102.18,102.195,37779101.0
2006-03-08 04:15:00,102.193,102.213,102.192,102.21,122656562.0
2006-03-08 04:16:00,102.2,102.214,102.188,102.2,87651797.0
2006-03-08 04:17:00,102.215,102.219,102.215,102.215,212952055.0
2006-03-08 04:18:00,102.215,102.24,102.215,102.225,62688331.0
2006-03-08 04:19:00,102.23,102.235,102.22,102.23,19750530.0
2006-03-08 04:20:00,102.23,102.245,102.23,102.245,143226192.0
2006-03-08 04:21:00,102.238,102.26,102.238,102.24,144850982.0
2006-03-08 04:22:00,102.24,102.243,102.235,102.24,21882348.0
2006-03-08 04:23:00,102.25,102.25,102.228,102.228,17294030.0
2006-03-08 04:24:00,102.235,102.255,102.235,102.255,136290443.0
2006-03-08 04:25:00,102.255,102.28,102.255,102.27,51430892.0
2006-03-08 04:26:00,102.27,102.284,102.226,102.245,9393443.0
2006-03-08 04:27:00,102.25,102.26,102.24,102.255,80917605.0
2006-03-08 04:28:00,102.255,102.28,102.243,102.25,9805966.0
2006-03-08 04:29:00,102.255,102.265,102.24,102.265,99957352.0
2006-03-08 04:30:00,102.263,102.295,102.253,102.295,77559971.0
2006-03-08 04:31:00,102.285,102.29,102.283,102.29,12179559.0
2006-03-08 04:32:00,102.287,102.291,102.28,102.28,30112797.0
2006-03-08 04:33:00,102.28,102.29,102.275,102.29,24917569.0
2006-03-08 04:34:00,102.29,102.29,102.252,102.28,59505416.0
2006-03-08 04:35:00,102.29,102.31,102.289,102.29,41638786.0
2006-03-08 04:36:00,102.285,102.31,102.244,102.277,87468541.0
2006-03-08 04:37:00,102.285,102.29,102.283,102.29,184258729.0
2006-03-08 04:38:00,102.285,102.285,102.27,102.285,53959589.0
2006-03-08 04:39:00,102.285,102.29,102.277,102.277,62243952.0
2006-03-08 04:40:00,102.285,102.29,102.24,102.24,45435762.0
2006-03-08 04:41:00,102.285,102.295,102.285,102.29,98787042.0
2006-03-08 04:42:00,102.28,102.292,102.28,102.29,37229898.0
2006-03-08 04:43:00,102.285,102.295,102.285,102.295,36487556.0
2006-03-08 04:44:00,102.295,102.302,102.285,102.302,75641489.0
2006-03-08 04:45:00,102.31,102.325,102.31,102.325,30340726.0
2006-03-08 04:46:00,102.325,102.335,102.31,102.328,121132774.0
2006-03-08 04:47:00,102.335,102.335,102.327,102.33,68742539.0
2006-03-08 04:48:00,102.335,102.335,102.303,102.303,17078269.0
2006-03-08 04:49:00,102.305,102.32,102.3,102.32,132543396.0
2006-03-08 04:50:00,102.31,102.325,102.31,102.32,104207966.0
2006-03-08 04:51:00,102.315,102.32,102.308,102.32,33922051.0
2006-03-08 04:52:00,102.32,102.32,102.31,102.31,28321851.0
2006-03-08 04:53:00,102.32,102.32,102.31,102.312,72511700.0
2006-03-08 04:54:00,102.32,102.32,102.29,102.305,261355397.0
2006-03-08 04:55:00,102.31,102.31,102.295,102.3,88128682.0
2006-03-08 04:56:00,102.3,102.315,102.3,102.313,68350643.0
2006-03-08 04:57:00,102.32,102.32,102.268,102.305,70750323.0
2006-03-08 04:58:00,102.31,102.315,102.303,102.305,67003004.0
2006-03-08 04:59:00,102.305,102.311,102.3,102.303,13692555.0
2006-03-08 05:00:00,102.303,102.312,102.259,102.3,355327866.0
2006-03-08 05:01:00,102.29,102.292,102.27,102.27,339540712.0
2006-03-08 05:02:00,102.275,102.305,102.26,102.27,105784108.0
2006-03-08 05:03:00,102.275,102.28,102.27,102.27,245396193.0
2006-03-08 05:04:00,102.263,102.27,102.26,102.27,79572249.0
2006-03-08 05:05:00,102.265,102.27,102.26,102.265,301157716.0
2006-03-08 05:06:00,102.265,102.27,102.255,102.255,61502234.0
2006-03-08 05:07:00,102.265,102.27,102.255,102.26,110517690.0
2006-03-08 05:08:00,102.265,102.27,102.258,102.27,33017138.0
2006-03-08 05:09:00,102.26,102.275,102.26,102.27,34372932.0
2006-03-08 05:10:00,102.27,102.29,102.265,102.28,124183686.0
2006-03-08 05:11:00,102.28,102.29,102.275,102.29,59444533.0
2006-03-08 05:12:00,102.29,102.295,102.28,102.29,65713529.0
2006-03-08 05:13:00,102.287,102.295,102.28,102.29,84192560.0
2006-03-08 05:14:00,102.285,102.295,102.24,102.285,75962562.0
2006-03-08 05:15:00,102.28,102.288,102.274,102.275,60922727.0
2006-03-08 05:16:00,102.28,102.285,102.265,102.267,382439502.0
2006-03-08 05:17:00,102.275,102.282,102.267,102.273,126409271.0
2006-03-08 05:18:00,102.27,102.281,102.223,102.265,51677253.0
2006-03-08 05:19:00,102.265,102.27,102.257,102.262,45123598.0
2006-03-08 05:20:00,102.263,102.27,102.248,102.27,193873525.0
2006-03-08 05:21:00,102.26,102.265,102.25,102.25,103424952.0
2006-03-08 05:22:00,102.255,102.262,102.245,102.26,69548384.0
2006-03-08 05:23:00,102.215,102.265,102.215,102.26,233950394.0
2006-03-08 05:24:00,102.255,102.265,102.247,102.255,37872908.0
2006-03-08 05:25:00,102.26,102.26,102.245,102.25,51084642.0
2006-03-08 05:26:00,102.243,102.26,102.243,102.255,140194718.0
2006-03-08 05:27:00,102.26,102.27,102.25,102.255,41516942.0
2006-03-08 05:28:00,102.255,102.265,102.22,102.22,19636405.0
2006-03-08 05:29:00,102.215,102.244,102.215,102.23,11310066.0
2006-03-08 05:30:00,102.23,102.23,102.215,102.23,323059612.0
2006-03-08 05:31:00,102.223,102.23,102.22,102.23,59073307.0
2006-03-08 05:32:00,102.21,102.23,102.21,102.23,67295902.0
2006-03-08 05:33:00,102.235,102.235,102.2,102.22,71576592.0
2006-03-08 05:34:00,102.22,102.235,102.22,102.235,124011744.0
2006-03-08 05:35:00,102.233,102.237,102.231,102.235,116995436.0
2006-03-08 05:36:00,102.23,102.233,102.22,102.22,18844483.0
2006-03-08 05:37:00,102.215,102.237,102.205,102.205,77693227.0
2006-03-08 05:38:00,102.215,102.215,102.173,102.21,37466451.0
2006-03-08 05:39:00,102.212,102.22,102.209,102.22,117022637.0
2006-03-08 05:40:00,102.215,102.215,102.185,102.185,40007982.0
2006-03-08 05:41:00,102.178,102.215,102.178,102.205,13106072.0
2006-03-08 05:42:00,102.195,102.195,102.175,102.175,45253901.0
2006-03-08 05:43:00,102.175,102.185,102.173,102.173,90966567.0
2006-03-08 05:44:00,102.175,102.205,102.175,102.195,9606201.0
2006-03-08 05:45:00,102.192,102.207,102.183,102.203,72094199.0
2006-03-08 05:46:00,102.2,102.225,102.193,102.225,13749459.0
2006-03-08 05:47:00,102.22,102.22,102.204,102.215,109814174.0
2006-03-08 05:48:00,102.213,102.229,102.213,102.217,45000233.0
2006-03-08 05:49:00,102.22,102.225,102.195,102.21,29345767.0
2006-03-08 05:50:00,102.22,102.241,102.22,102.24,118296444.0
2006-03-08 05:51:00,102.245,102.257,102.215,102.245,206085534.0
2006-03-08 05:52:00,102.255,102.255,102.235,102.255,28988813.0
2006-03-08 05:53:00,102.242,102.25,102.233,102.233,59070788.0
2006-03-08 05:54:00,102.245,102.255,102.179,102.255,51070381.0
2006-03-08 05:55:00,102.243,102.26,102.213,102.235,95882770.0
2006-03-08 05:56:00,102.24,102.24,102.235,102.235,282867944.0
2006-03-08 05:57:00,102.235,102.25,102.235,102.25,7259367.0
2006-03-08 05:58:00,102.25,102.255,102.24,102.24,132469650.0
2006-03-08 05:59:00,102.245,102.252,102.23,102.243,126748802.0
2006-03-08 06:00:00,102.255,102.26,102.247,102.26,211063834.0
2006-03-08 06:01:00,102.265,102.265,102.242,102.245,37397191.0
2006-03-08 06:02:00,102.245,102.267,102.244,102.258,205351405.0
2006-03-08 06:03:00,102.253,102.266,102.245,102.252,54923245.0
2006-03-08 06:04:00,102.255,102.255,102.242,102.25,31544757.0
2006-03-08 06:05:00,102.245,102.269,102.245,102.255,158872395.0
2006-03-08 06:06:00,102.253,102.262,102.252,102.253,24693302.0
2006-03-08 06:07:00,102.253,102.275,102.253,102.27,112531470.0
2006-03-08 06:08:00,102.257,102.278,102.257,102.278,33866256.0
2006-03-08 06:09:00,102.278,102.279,102.258,102.263,84317601.0
2006-03-08 06:10:00,102.265,102.265,102.25,102.25,29185133.0
2006-03-08 06:11:00,102.25,102.27,102.25,102.265,119539005.0
2006-03-08 06:12:00,102.26,102.263,102.25,102.25,80831633.0
2006-03-08 06:13:00,102.26,102.275,102.24,102.24,25200586.0
2006-03-08 06:14:00,102.24,102.253,102.23,102.253,84295224.0
2006-03-08 06:15:00,102.255,102.3,102.255,102.28,42057877.0
2006-03-08 06:16:00,102.28,102.285,102.257,102.265,17801829.0
2006-03-08 06:17:00,102.275,102.29,102.26,102.26,23920145.0
2006-03-08 06:18:00,102.248,102.27,102.248,102.253,264840159.0
2006-03-08 06:19:00,102.25,102.278,102.25,102.27,78336565.0
2006-03-08 06:20:00,102.275,102.275,102.268,102.275,49712515.0
2006-03-08 06:21:00,102.275,102.285,102.27,102.28,81021907.0
2006-03-08 06:22:00,102.27,102.28,102.26,102.273,48541409.0
2006-03-08 06:23:00,102.28,102.29,102.28,102.29,141925396.0
2006-03-08 06:24:00,102.295,102.295,102.284,102.285,25388871.0
2006-03-08 06:25:00,102.285,102.292,102.24,102.275,246843585.0
2006-03-08 06:26:00,102.277,102.29,102.25,102.25,29816679.0
2006-03-08 06:27:00,102.277,102.28,102.26,102.28,57689521.0
2006-03-08 06:28:00,102.28,102.285,102.267,102.28,34537399.0
2006-03-08 06:29:00,102.273,102.28,102.27,102.27,17162632.0
2006-03-08 06:30:00,102.28,102.292,102.28,102.292,98331359.0
2006-03-08 06:31:00,102.29,102.305,102.287,102.295,90402497.0
2006-03-08 06:32:00,102.295,102.302,102.288,102.29,56890067.0
2006-03-08 06:33:00,102.29,102.29,102.282,102.285,42485917.0
2006-03-08 06:34:00,102.277,102.29,102.277,102.285,108933424.0
2006-03-08 06:35:00,102.285,102.303,102.283,102.283,90053929.0
2006-03-08 06:36:00,102.285,102.305,102.285,102.305,22042573.0
2006-03-08 06:37:00,102.305,102.32,102.305,102.32,22331416.0
2006-03-08 06:38:00,102.31,102.34,102.31,102.313,85330605.0
2006-03-08 06:39:00,102.32,102.32,102.31,102.31,312766442.0
2006-03-08 06:40:00,102.32,102.33,102.31,102.32,22181252.0
2006-03-08 06:41:00,102.315,102.32,102.31,102.32,77178666.0
2006-03-08 06:42:00,102.325,102.325,102.29,102.315,52108729.0
2006-03-08 06:43:00,102.32,102.32,102.307,102.315,13838501.0
2006-03-08 06:44:00,102.32,102.33,102.315,102.33,36264571.0
2006-03-08 06:45:00,102.325,102.365,102.325,102.34,91626507.0
2006-03-08 06:46:00,102.345,102.346,102.32,102.32,44724699.0
2006-03-08 06:47:00,102.3,102.345,102.3,102.345,76656004.0
2006-03-08 06:48:00,102.335,102.358,102.317,102.317,142779287.0
2006-03-08 06:49:00,102.315,102.319,102.305,102.312,12828353.0
2006-03-08 06:50:00,102.32,102.32,102.275,102.275,37016565.0
2006-03-08 06:51:00,102.275,102.298,102.27,102.298,86455571.0
2006-03-08 06:52:00,102.295,102.3,102.29,102.3,54652026.0
2006-03-08 06:53:00,102.295,102.3,102.295,102.3,29745002.0
2006-03-08 06:54:00,102.295,102.31,102.293,102.3,38673794.0
2006-03-08 06:55:00,102.29,102.3,102.28,102.3,124213672.0
2006-03-08 06:56:00,102.295,102.295,102.272,102.295,59916187.0
2006-03-08 06:57:00,102.295,102.306,102.285,102.305,99667945.0
2006-03-08 06:58:00,102.31,102.322,102.305,102.305,42173833.0
2006-03-08 06:59:00,102.315,102.322,102.305,102.305,54132350.0
2006-03-08 07:00:00,102.305,102.33,102.305,102.315,20358490.0
2006-03-08 07:01:00,102.315,102.33,102.312,102.32,31359082.0
2006-03-08 07:02:00,102.32,102.325,102.32,102.32,47464347.0
2006-03-08 07:03:00,102.313,102.33,102.313,102.33,34855418.0
2006-03-08 07:04:00,102.323,102.33,102.318,102.33,55536157.0
2006-03-08 07:05:00,102.328,102.328,102.312,102.312,49046383.0
2006-03-08 07:06:00,102.31,102.33,102.31,102.315,239335975.0
2006-03-08 07:07:00,102.32,102.335,102.317,102.32,140810650.0
2006-03-08 07:08:00,102.32,102.32,102.295,102.295,48657124.0
2006-03-08 07:09:00,102.3,102.3,102.255,102.295,19941861.0
2006-03-08 07:10:00,102.285,102.315,102.285,102.31,46681525.0
2006-03-08 07:11:00,102.32,102.32,102.313,102.313,23369375.0
2006-03-08 07:12:00,102.32,102.32,102.3,102.31,77339368.0
2006-03-08 07:13:00,102.307,102.307,102.287,102.292,71482656.0
2006-03-08 07:14:00,102.295,102.308,102.295,102.305,72788292.0
2006-03-08 07:15:00,102.31,102.32,102.3,102.32,53656364.0
2006-03-08 07:16:00,102.305,102.32,102.305,102.32,49185691.0
2006-03-08 07:17:00,102.315,102.325,102.307,102.313,190324965.0
2006-03-08 07:18:00,102.307,102.325,102.307,102.32,17112844.0
2006-03-08 07:19:00,102.315,102.325,102.312,102.32,9943264.0
2006-03-08 07:20:00,102.32,102.325,102.31,102.31,183066693.0
2006-03-08 07:21:00,102.31,102.34,102.31,102.34,259051332.0
2006-03-08 07:22:00,102.34,102.34,102.32,102.32,10433944.0
2006-03-08 07:23:00,102.32,102.327,102.318,102.325,47449620.0
2006-03-08 07:24:00,102.33,102.33,102.317,102.325,56495690.0
2006-03-08 07:25:00,102.313,102.343,102.313,102.33,100259745.0
2006-03-08 07:26:00,102.325,102.34,102.323,102.34,13910584.0
2006-03-08 07:27:00,102.335,102.339,102.325,102.325,38120194.0
2006-03-08 07:28:00,102.325,102.355,102.325,102.325,221876818.0
2006-03-08 07:29:00,102.32,102.321,102.312,102.32,58619884.0
2006-03-08 07:30:00,102.318,102.33,102.315,102.315,35241977.0
2006-03-08 07:31:00,102.315,102.327,102.315,102.32,177289755.0
2006-03-08 07:32:00,102.32,102.36,102.32,102.335,34706220.0
2006-03-08 07:33:00,102.333,102.35,102.32,102.35,65223807.0
2006-03-08 07:34:00,102.35,102.35,102.331,102.335,187599166.0
2006-03-08 07:35:00,102.34,102.345,102.338,102.34,43700618.0
2006-03-08 07:36:00,102.34,102.351,102.33,102.33,87867159.0
2006-03-08 07:37:00,102.325,102.34,102.315,102.32,24216090.0
2006-03-08 07:38:00,102.33,102.344,102.33,102.34,73260231.0
2006-03-08 07:39:00,102.345,102.345,102.315,102.315,60634635.0
2006-03-08 07:40:00,102.315,102.316,102.298,102.31,105922596.0
2006-03-08 07:41:00,102.32,102.32,102.3,102.3,82974927.0
2006-03-08 07:42:00,102.295,102.32,102.294,102.32,61100846.0
2006-03-08 07:43:00,102.313,102.33,102.298,102.302,45467585.0
2006-03-08 07:44:00,102.305,102.32,102.304,102.32,15523533.0
2006-03-08 07:45:00,102.32,102.32,102.301,102.302,36258793.0
2006-03-08 07:46:00,102.302,102.33,102.302,102.33,46231101.0
2006-03-08 07:47:00,102.33,102.35,102.295,102.335,29835198.0
2006-03-08 07:48:00,102.345,102.355,102.343,102.35,25396830.0
2006-03-08 07:49:00,102.35,102.355,102.345,102.355,124069552.0
2006-03-08 07:50:00,102.355,102.357,102.34,102.345,149091264.0
2006-03-08 07:51:00,102.33,102.356,102.33,102.343,154807414.0
2006-03-08 07:52:00,102.35,102.35,102.335,102.34,22783023.0
2006-03-08 07:53:00,102.33,102.35,102.33,102.35,78905584.0
2006-03-08 07:54:00,102.355,102.36,102.35,102.35,138499295.0
2006-03-08 07:55:00,102.353,102.36,102.348,102.348,73618305.0
2006-03-08 07:56:00,102.35,102.373,102.35,102.373,71556218.0
2006-03-08 07:57:00,102.372,102.373,102.355,102.355,52511542.0
2006-03-08 07:58:00,102.35,102.405,102.35,102.405,92534834.0
2006-03-08 07:59:00,102.383,102.442,102.383,102.435,75240447.0
2006-03-08 08:00:00,102.44,102.44,102.4,102.4,110223666.0
2006-03-08 08:01:00,102.41,102.425,102.4,102.42,76796840.0
2006-03-08 08:02:00,102.415,102.416,102.366,102.41,59153377.0
2006-03-08 08:03:00,102.42,102.425,102.413,102.42,46006733.0
2006-03-08 08:04:00,102.415,102.43,102.413,102.425,49937274.0
2006-03-08 08:05:00,102.425,102.438,102.415,102.415,77995429.0
2006-03-08 08:06:00,102.417,102.425,102.412,102.42,19049855.0
2006-03-08 08:07:00,102.41,102.463,102.41,102.463,9678171.0
2006-03-08 08:08:00,102.46,102.47,102.455,102.465,45774465.0
2006-03-08 08:09:00,102.462,102.486,102.462,102.48,77640420.0
2006-03-08 08:10:00,102.49,102.49,102.465,102.465,10204550.0
2006-03-08 08:11:00,102.465,102.48,102.43,102.45,56846055.0
2006-03-08 08:12:00,102.46,102.465,102.45,102.45,36084825.0
2006-03-08 08:13:00,102.455,102.458,102.43,102.455,28529860.0
2006-03-08 08:14:00,102.455,102.46,102.453,102.455,41515277.0
2006-03-08 08:15:00,102.453,102.471,102.451,102.465,51637446.0
2006-03-08 08:16:00,102.46,102.48,102.46,102.465,205246685.0
2006-03-08 08:17:00,102.465,102.47,102.46,102.47,88921116.0
2006-03-08 08:18:00,102.425,102.47,102.425,102.47,42994779.0
2006-03-08 08:19:00,102.47,102.485,102.455,102.48,64097447.0
2006-03-08 08:20:00,102.472,102.472,102.442,102.445,63194379.0
2006-03-08 08:21:00,102.46,102.476,102.431,102.465,193390559.0
2006-03-08 08:22:00,102.465,102.476,102.462,102.465,169645829.0
2006-03-08 08:23:00,102.46,102.475,102.46,102.47,202570713.0
2006-03-08 08:24:00,102.47,102.47,102.455,102.455,14891545.0
2006-03-08 08:25:00,102.453,102.453,102.445,102.452,24587481.0
2006-03-08 08:26:00,102.46,102.486,102.46,102.465,337573766.0
2006-03-08 08:27:00,102.465,102.484,102.465,102.47,81659821.0
2006-03-08 08:28:00,102.475,102.485,102.47,102.47,154948135.0
2006-03-08 08:29:00,102.475,102.485,102.47,102.47,17048651.0
2006-03-08 08:30:00,102.485,102.488,102.47,102.47,82008301.0
2006-03-08 08:31:00,102.465,102.465,102.445,102.445,40023906.0
2006-03-08 08:32:00,102.445,102.46,102.41,102.41,120586234.0
2006-03-08 08:33:00,102.42,102.42,102.34,102.34,47154257.0
2006-03-08 08:34:00,102.37,102.415,102.37,102.385,30506170.0
2006-03-08 08:35:00,102.385,102.405,102.376,102.38,97200229.0
2006-03-08 08:36:00,102.385,102.385,102.35,102.373,94112776.0
2006-03-08 08:37:00,102.373,102.375,102.355,102.375,24656235.0
2006-03-08 08:38:00,102.37,102.37,102.351,102.353,89406703.0
2006-03-08 08:39:00,102.36,102.385,102.343,102.385,88468951.0
2006-03-08 08:40:00,102.38,102.38,102.342,102.373,71419684.0
2006-03-08 08:41:00,102.37,102.392,102.37,102.385,220099569.0
2006-03-08 08:42:00,102.378,102.42,102.378,102.405,30547311.0
2006-03-08 08:43:00,102.41,102.421,102.405,102.405,72485227.0
2006-03-08 08:44:00,102.405,102.409,102.397,102.397,92232067.0
2006-03-08 08:45:00,102.4,102.4,102.38,102.39,105646727.0
2006-03-08 08:46:00,102.385,102.394,102.364,102.365,46425613.0
2006-03-08 08:47:00,102.36,102.375,102.36,102.375,223518720.0
2006-03-08 08:48:00,102.385,102.39,102.38,102.39,78880577.0
2006-03-08 08:49:00,102.39,102.39,102.367,102.367,33565235.0
2006-03-08 08:50:00,102.325,102.384,102.325,102.36,61846121.0
2006-03-08 08:51:00,102.36,102.36,102.315,102.32,37032801.0
2006-03-08 08:52:00,102.335,102.335,102.303,102.303,31922459.0
2006-03-08 08:53:00,102.265,102.325,102.265,102.31,29017383.0
2006-03-08 08:54:00,102.312,102.312,102.288,102.288,95491957.0
2006-03-08 08:55:00,102.295,102.305,102.295,102.305,45540997.0
2006-03-08 08:56:00,102.305,102.31,102.3,102.3,80484241.0
2006-03-08 08:57:00,102.3,102.304,102.29,102.303,50708749.0
2006-03-08 08:58:00,102.303,102.303,102.295,102.295,40737455.0
2006-03-08 08:59:00,102.295,102.309,102.295,102.3,32466140.0
2006-03-08 09:00:00,102.31,102.32,102.305,102.32,73006115.0
2006-03-08 09:01:00,102.317,102.326,102.317,102.32,79592719.0
2006-03-08 09:02:00,102.32,102.347,102.303,102.347,89161508.0
2006-03-08 09:03:00,102.345,102.345,102.325,102.332,23980849.0
2006-03-08 09:04:00,102.328,102.35,102.328,102.35,37918872.0
2006-03-08 09:05:00,102.34,102.36,102.325,102.325,81578096.0
2006-03-08 09:06:00,102.325,102.36,102.325,102.35,21299828.0
2006-03-08 09:07:00,102.343,102.355,102.34,102.34,84420675.0
2006-03-08 09:08:00,102.35,102.365,102.347,102.355,111499072.0
2006-03-08 09:09:00,102.355,102.37,102.343,102.37,139161446.0
2006-03-08 09:10:00,102.38,102.387,102.365,102.365,85149490.0
2006-03-08 09:11:00,102.37,102.37,102.341,102.345,88718296.0
2006-03-08 09:12:00,102.35,102.359,102.32,102.355,40137040.0
2006-03-08 09:13:00,102.35,102.37,102.35,102.37,111577576.0
2006-03-08 09:14:00,102.375,102.378,102.36,102.378,18167862.0
2006-03-08 09:15:00,102.325,102.385,102.325,102.37,18611181.0
2006-03-08 09:16:00,102.365,102.385,102.365,102.378,193505411.0
2006-03-08 09:17:00,102.373,102.385,102.37,102.385,46208074.0
2006-03-08 09:18:00,102.382,102.395,102.374,102.375,69016880.0
2006-03-08 09:19:00,102.365,102.365,102.35,102.36,15309774.0
2006-03-08 09:20:00,102.353,102.38,102.353,102.36,128785531.0
2006-03-08 09:21:00,102.355,102.373,102.345,102.365,26190709.0
2006-03-08 09:22:00,102.36,102.39,102.36,102.38,69447831.0
2006-03-08 09:23:00,102.375,102.387,102.37,102.37,47812514.0
2006-03-08 09:24:00,102.38,102.4,102.38,102.38,88834103.0
2006-03-08 09:25:00,102.395,102.395,102.379,102.39,127155166.0
2006-03-08 09:26:00,102.383,102.426,102.38,102.41,231983138.0
2006-03-08 09:27:00,102.403,102.434,102.4,102.4,80578104.0
2006-03-08 09:28:00,102.405,102.423,102.4,102.423,10645779.0
2006-03-08 09:29:00,102.43,102.43,102.405,102.405,15799858.0
2006-03-08 09:30:00,102.415,102.415,102.393,102.4,23134790.0
2006-03-08 09:31:00,102.405,102.43,102.405,102.415,29486970.0
2006-03-08 09:32:00,102.41,102.41,102.385,102.405,140560526.0
2006-03-08 09:33:00,102.395,102.42,102.385,102.405,41876191.0
2006-03-08 09:34:00,102.4,102.435,102.39,102.415,58655825.0
2006-03-08 09:35:00,102.415,102.419,102.385,102.4,78675826.0
2006-03-08 09:36:00,102.405,102.425,102.405,102.407,56180228.0
2006-03-08 09:37:00,102.415,102.425,102.415,102.415,309535949.0
2006-03-08 09:38:00,102.42,102.431,102.415,102.425,30228344.0
2006-03-08 09:39:00,102.43,102.45,102.407,102.44,97792364.0
2006-03-08 09:40:00,102.437,102.47,102.437,102.455,116785997.0
2006-03-08 09:41:00,102.46,102.472,102.45,102.472,39409326.0
2006-03-08 09:42:00,102.48,102.515,102.465,102.51,50151278.0
2006-03-08 09:43:00,102.505,102.518,102.5,102.505,34490403.0
2006-03-08 09:44:00,102.505,102.505,102.485,102.485,30287705.0
2006-03-08 09:45:00,102.483,102.49,102.48,102.482,30344305.0
2006-03-08 09:46:00,102.485,102.508,102.485,102.49,138172851.0
2006-03-08 09:47:00,102.485,102.487,102.47,102.475,14370519.0
2006-03-08 09:48:00,102.48,102.48,102.41,102.41,83137235.0
2006-03-08 09:49:00,102.41,102.42,102.355,102.405,71864356.0
2006-03-08 09:50:00,102.405,102.425,102.405,102.41,38483119.0
2006-03-08 09:51:00,102.398,102.401,102.395,102.395,61789665.0
2006-03-08 09:52:00,102.385,102.395,102.335,102.335,6855274.0
2006-03-08 09:53:00,102.39,102.393,102.36,102.36,25540089.0
2006-03-08 09:54:00,102.34,102.37,102.34,102.365,84451697.0
2006-03-08 09:55:00,102.35,102.365,102.34,102.34,11747017.0
2006-03-08 09:56:00,102.34,102.34,102.327,102.34,49403548.0
2006-03-08 09:57:00,102.333,102.358,102.333,102.347,81122092.0
2006-03-08 09:58:00,102.355,102.365,102.343,102.355,51572292.0
2006-03-08 09:59:00,102.355,102.375,102.345,102.375,40910551.0
2006-03-08 10:00:00,102.375,102.395,102.36,102.37,86231170.0
2006-03-08 10:01:00,102.385,102.385,102.36,102.36,202181045.0
2006-03-08 10:02:00,102.365,102.38,102.34,102.38,40714336.0
2006-03-08 10:03:00,102.37,102.386,102.335,102.385,47389482.0
2006-03-08 10:04:00,102.377,102.4,102.377,102.385,44991089.0
2006-03-08 10:05:00,102.385,102.4,102.37,102.39,507828875.0
2006-03-08 10:06:00,102.388,102.405,102.382,102.39,27248512.0
2006-03-08 10:07:00,102.385,102.399,102.379,102.383,135763200.0
2006-03-08 10:08:00,102.385,102.41,102.385,102.41,100193426.0
2006-03-08 10:09:00,102.405,102.42,102.4,102.42,22590311.0
2006-03-08 10:10:00,102.42,102.488,102.41,102.48,46847967.0
2006-03-08 10:11:00,102.48,102.49,102.462,102.462,17571154.0
2006-03-08 10:12:00,102.467,102.48,102.465,102.465,19657758.0
2006-03-08 10:13:00,102.47,102.475,102.46,102.46,39575703.0
2006-03-08 10:14:00,102.46,102.465,102.45,102.45,44599730.0
2006-03-08 10:15:00,102.457,102.48,102.44,102.44,78541843.0
2006-03-08 10:16:00,102.445,102.445,102.415,102.415,22175649.0
2006-03-08 10:17:00,102.415,102.45,102.395,102.42,158894568.0
2006-03-08 10:18:00,102.412,102.46,102.405,102.425,168639707.0
2006-03-08 10:19:00,102.423,102.445,102.387,102.41,39788485.0
2006-03-08 10:20:00,102.425,102.435,102.425,102.425,66465939.0
2006-03-08 10:21:00,102.425,102.456,102.405,102.43,55546144.0
2006-03-08 10:22:00,102.44,102.44,102.39,102.43,31751453.0
2006-03-08 10:23:00,102.425,102.452,102.425,102.452,35256136.0
2006-03-08 10:24:00,102.455,102.47,102.425,102.435,556165094.0
2006-03-08 10:25:00,102.435,102.46,102.43,102.43,15722959.0
2006-03-08 10:26:00,102.44,102.44,102.405,102.425,21325414.0
2006-03-08 10:27:00,102.43,102.438,102.425,102.425,23053001.0
2006-03-08 10:28:00,102.41,102.425,102.403,102.403,28836438.0
2006-03-08 10:29:00,102.403,102.417,102.403,102.405,53319781.0
2006-03-08 10:30:00,102.405,102.414,102.4,102.4,61794283.0
2006-03-08 10:31:00,102.415,102.415,102.388,102.39,139152575.0
2006-03-08 10:32:00,102.4,102.412,102.372,102.402,101719516.0
2006-03-08 10:33:00,102.405,102.465,102.395,102.465,25531864.0
2006-03-08 10:34:00,102.455,102.455,102.44,102.44,203076354.0
2006-03-08 10:35:00,102.45,102.455,102.442,102.442,14233439.0
2006-03-08 10:36:00,102.45,102.468,102.448,102.455,111075863.0
2006-03-08 10:37:00,102.45,102.467,102.44,102.44,14770554.0
2006-03-08 10:38:00,102.46,102.461,102.445,102.45,118409048.0
2006-03-08 10:39:00,102.45,102.45,102.42,102.43,32448174.0
2006-03-08 10:40:00,102.415,102.445,102.415,102.417,163553817.0
2006-03-08 10:41:00,102.42,102.437,102.416,102.437,136080873.0
2006-03-08 10:42:00,102.44,102.45,102.43,102.435,18557334.0
2006-03-08 10:43:00,102.435,102.46,102.435,102.46,44846920.0
2006-03-08 10:44:00,102.455,102.459,102.433,102.435,43131359.0
2006-03-08 10:45:00,102.445,102.445,102.415,102.415,38774425.0
2006-03-08 10:46:00,102.42,102.448,102.42,102.448,91733370.0
2006-03-08 10:47:00,102.455,102.459,102.449,102.457,28878404.0
2006-03-08 10:48:00,102.465,102.465,102.437,102.44,121609383.0
2006-03-08 10:49:00,102.44,102.46,102.415,102.415,170273801.0
2006-03-08 10:50:00,102.42,102.43,102.415,102.415,31688388.0
2006-03-08 10:51:00,102.415,102.445,102.395,102.423,77444688.0
2006-03-08 10:52:00,102.425,102.425,102.415,102.415,31824833.0
2006-03-08 10:53:00,102.42,102.455,102.42,102.455,41928424.0
2006-03-08 10:54:00,102.445,102.454,102.43,102.44,283929123.0
2006-03-08 10:55:00,102.443,102.465,102.43,102.45,20773742.0
2006-03-08 10:56:00,102.445,102.455,102.438,102.445,165404518.0
2006-03-08 10:57:00,102.445,102.445,102.385,102.385,37667079.0
2006-03-08 10:58:00,102.425,102.435,102.42,102.422,28817167.0
2006-03-08 10:59:00,102.425,102.44,102.422,102.425,33399361.0
2006-03-08 11:00:00,102.425,102.445,102.425,102.44,92683896.0
2006-03-08 11:01:00,102.44,102.451,102.428,102.428,198871403.0
2006-03-08 11:02:00,102.423,102.423,102.375,102.4,46717784.0
2006-03-08 11:03:00,102.392,102.392,102.35,102.373,18943976.0
2006-03-08 11:04:00,102.38,102.39,102.373,102.377,411452532.0
2006-03-08 11:05:00,102.37,102.383,102.365,102.38,387930733.0
2006-03-08 11:06:00,102.37,102.385,102.367,102.375,17983000.0
2006-03-08 11:07:00,102.38,102.38,102.365,102.38,264250401.0
2006-03-08 11:08:00,102.375,102.38,102.363,102.375,33970739.0
2006-03-08 11:09:00,102.37,102.385,102.34,102.34,51015322.0
2006-03-08 11:10:00,102.34,102.355,102.32,102.34,51751500.0
2006-03-08 11:11:00,102.333,102.34,102.31,102.31,31629276.0
2006-03-08 11:12:00,102.33,102.35,102.329,102.345,65755516.0
2006-03-08 11:13:00,102.34,102.38,102.325,102.325,12053656.0
2006-03-08 11:14:00,102.33,102.35,102.33,102.335,167849688.0
2006-03-08 11:15:00,102.325,102.355,102.325,102.345,233048292.0
2006-03-08 11:16:00,102.337,102.37,102.332,102.37,53045208.0
2006-03-08 11:17:00,102.36,102.37,102.36,102.36,25061562.0
2006-03-08 11:18:00,102.365,102.392,102.365,102.39,86531540.0
2006-03-08 11:19:00,102.383,102.4,102.38,102.38,77171728.0
2006-03-08 11:20:00,102.377,102.378,102.36,102.36,101529078.0
2006-03-08 11:21:00,102.365,102.365,102.35,102.355,55308743.0
2006-03-08 11:22:00,102.355,102.36,102.35,102.353,26769884.0
2006-03-08 11:23:00,102.36,102.363,102.34,102.363,79415443.0
2006-03-08 11:24:00,102.365,102.38,102.361,102.38,23349964.0
2006-03-08 11:25:00,102.368,102.385,102.368,102.38,103859202.0
2006-03-08 11:26:00,102.38,102.395,102.38,102.39,36025242.0
2006-03-08 11:27:00,102.395,102.395,102.362,102.385,98757827.0
2006-03-08 11:28:00,102.375,102.395,102.37,102.37,68771088.0
2006-03-08 11:29:00,102.325,102.397,102.325,102.36,204786153.0
2006-03-08 11:30:00,102.37,102.375,102.352,102.363,59865982.0
2006-03-08 11:31:00,102.362,102.37,102.362,102.37,88570474.0
2006-03-08 11:32:00,102.367,102.394,102.367,102.39,104097459.0
2006-03-08 11:33:00,102.39,102.403,102.377,102.403,124539346.0
2006-03-08 11:34:00,102.405,102.413,102.358,102.375,59141563.0
2006-03-08 11:35:00,102.372,102.409,102.372,102.387,112396196.0
2006-03-08 11:36:00,102.382,102.415,102.382,102.4,90372596.0
2006-03-08 11:37:00,102.4,102.4,102.365,102.387,48445373.0
2006-03-08 11:38:00,102.4,102.422,102.39,102.39,53940636.0
2006-03-08 11:39:00,102.385,102.4,102.383,102.4,79673406.0
2006-03-08 11:40:00,102.385,102.4,102.37,102.37,107770256.0
2006-03-08 11:41:00,102.36,102.385,102.355,102.355,197225624.0
2006-03-08 11:42:00,102.36,102.36,102.295,102.3,15721968.0
2006-03-08 11:43:00,102.29,102.33,102.285,102.33,28475802.0
2006-03-08 11:44:00,102.32,102.32,102.288,102.288,96439999.0
2006-03-08 11:45:00,102.287,102.3,102.273,102.28,14941004.0
2006-03-08 11:46:00,102.287,102.3,102.285,102.3,75415581.0
2006-03-08 11:47:00,102.29,102.303,102.285,102.303,67266342.0
2006-03-08 11:48:00,102.3,102.313,102.297,102.297,174506732.0
2006-03-08 11:49:00,102.29,102.343,102.29,102.333,113020168.0
2006-03-08 11:50:00,102.335,102.36,102.313,102.313,99584502.0
2006-03-08 11:51:00,102.313,102.355,102.313,102.343,42338362.0
2006-03-08 11:52:00,102.345,102.4,102.335,102.4,80744666.0
2006-03-08 11:53:00,102.4,102.406,102.35,102.36,39008986.0
2006-03-08 11:54:00,102.36,102.38,102.343,102.38,50464401.0
2006-03-08 11:55:00,102.38,102.38,102.365,102.365,11259812.0
2006-03-08 11:56:00,102.37,102.38,102.36,102.37,429169585.0
2006-03-08 11:57:00,102.365,102.378,102.35,102.35,7737287.0
2006-03-08 11:58:00,102.347,102.357,102.343,102.343,55366189.0
2006-03-08 11:59:00,102.34,102.36,102.265,102.265,123033563.0
2006-03-08 12:00:00,102.313,102.35,102.313,102.345,70237454.0
2006-03-08 12:01:00,102.34,102.343,102.245,102.263,21078575.0
2006-03-08 12:02:00,102.27,102.277,102.248,102.248,27176823.0
2006-03-08 12:03:00,102.25,102.28,102.245,102.28,157156965.0
2006-03-08 12:04:00,102.273,102.283,102.263,102.265,72495237.0
2006-03-08 12:05:00,102.267,102.282,102.232,102.28,50873319.0
2006-03-08 12:06:00,102.28,102.28,102.24,102.25,97108695.0
2006-03-08 12:07:00,102.26,102.26,102.24,102.25,73952545.0
2006-03-08 12:08:00,102.24,102.255,102.213,102.255,20426456.0
2006-03-08 12:09:00,102.255,102.278,102.255,102.26,39294215.0
2006-03-08 12:10:00,102.255,102.27,102.251,102.263,34291752.0
2006-03-08 12:11:00,102.27,102.275,102.248,102.248,18674477.0
2006-03-08 12:12:00,102.23,102.275,102.23,102.275,160235189.0
2006-03-08 12:13:00,102.263,102.27,102.228,102.232,132906650.0
2006-03-08 12:14:00,102.24,102.247,102.235,102.24,64349728.0
2006-03-08 12:15:00,102.245,102.246,102.225,102.225,48455799.0
2006-03-08 12:16:00,102.22,102.237,102.216,102.228,15415879.0
2006-03-08 12:17:00,102.225,102.237,102.225,102.237,115443325.0
2006-03-08 12:18:00,102.22,102.26,102.22,102.23,30110053.0
2006-03-08 12:19:00,102.225,102.262,102.225,102.24,53210771.0
2006-03-08 12:20:00,102.235,102.245,102.205,102.205,145509419.0
2006-03-08 12:21:00,102.215,102.215,102.155,102.21,5789896.0
2006-03-08 12:22:00,102.203,102.23,102.203,102.215,78821334.0
2006-03-08 12:23:00,102.213,102.24,102.203,102.203,109417501.0
2006-03-08 12:24:00,102.21,102.21,102.145,102.195,66923236.0
2006-03-08 12:25:00,102.195,102.207,102.18,102.207,34072460.0
2006-03-08 12:26:00,102.213,102.227,102.2,102.225,35583837.0
2006-03-08 12:27:00,102.225,102.229,102.208,102.225,41436827.0
2006-03-08 12:28:00,102.228,102.228,102.185,102.205,104776514.0
2006-03-08 12:29:00,102.205,102.25,102.205,102.24,10851181.0
2006-03-08 12:30:00,102.225,102.25,102.185,102.245,54018949.0
2006-03-08 12:31:00,102.243,102.243,102.225,102.235,85809639.0
2006-03-08 12:32:00,102.23,102.27,102.23,102.255,65016483.0
2006-03-08 12:33:00,102.255,102.265,102.233,102.233,315077429.0
2006-03-08 12:34:00,102.24,102.25,102.215,102.233,82485963.0
2006-03-08 12:35:00,102.24,102.25,102.235,102.25,22618899.0
2006-03-08 12:36:00,102.243,102.255,102.23,102.255,91753280.0
2006-03-08 12:37:00,102.245,102.272,102.23,102.25,14720210.0
2006-03-08 12:38:00,102.26,102.29,102.23,102.25,64365397.0
2006-03-08 12:39:00,102.25,102.254,102.23,102.242,24191007.0
2006-03-08 12:40:00,102.25,102.25,102.232,102.235,66331451.0
2006-03-08 12:41:00,102.245,102.245,102.22,102.225,251000849.0
2006-03-08 12:42:00,102.175,102.233,102.175,102.233,205706265.0
2006-03-08 12:43:00,102.228,102.265,102.225,102.25,50896408.0
2006-03-08 12:44:00,102.245,102.245,102.223,102.235,102431496.0
2006-03-08 12:45:00,102.235,102.27,102.235,102.27,17279228.0
2006-03-08 12:46:00,102.262,102.29,102.261,102.28,26690412.0
2006-03-08 12:47:00,102.273,102.295,102.23,102.295,41120087.0
2006-03-08 12:48:00,102.3,102.3,102.265,102.28,20675689.0
2006-03-08 12:49:00,102.28,102.325,102.28,102.325,23803049.0
2006-03-08 12:50:00,102.33,102.39,102.33,102.39,66476663.0
2006-03-08 12:51:00,102.39,102.41,102.36,102.395,50754300.0
2006-03-08 12:52:00,102.39,102.417,102.36,102.4,6191957.0
2006-03-08 12:53:00,102.39,102.41,102.385,102.39,55674533.0
2006-03-08 12:54:00,102.39,102.406,102.385,102.385,37689513.0
2006-03-08 12:55:00,102.4,102.4,102.345,102.345,126599136.0
2006-03-08 12:56:00,102.33,102.337,102.325,102.325,102108433.0
2006-03-08 12:57:00,102.323,102.335,102.317,102.325,210357172.0
2006-03-08 12:58:00,102.32,102.33,102.315,102.325,278097030.0
2006-03-08 12:59:00,102.322,102.34,102.315,102.34,137065131.0
2006-03-08 13:00:00,102.33,102.34,102.322,102.34,28815948.0
2006-03-08 13:01:00,102.328,102.38,102.328,102.38,95525644.0
2006-03-08 13:02:00,102.377,102.377,102.34,102.355,19397436.0
2006-03-08 13:03:00,102.347,102.38,102.347,102.38,12155359.0
2006-03-08 13:04:00,102.375,102.395,102.36,102.395,54082190.0
2006-03-08 13:05:00,102.395,102.395,102.365,102.365,20374008.0
2006-03-08 13:06:00,102.375,102.378,102.37,102.37,53619122.0
2006-03-08 13:07:00,102.385,102.385,102.36,102.38,287638043.0
2006-03-08 13:08:00,102.375,102.385,102.37,102.385,27399206.0
2006-03-08 13:09:00,102.387,102.39,102.375,102.385,426284341.0
2006-03-08 13:10:00,102.38,102.382,102.365,102.367,167541816.0
2006-03-08 13:11:00,102.38,102.41,102.38,102.395,17008556.0
2006-03-08 13:12:00,102.395,102.41,102.385,102.39,121956989.0
2006-03-08 13:13:00,102.385,102.39,102.363,102.39,147959755.0
2006-03-08 13:14:00,102.395,102.41,102.363,102.373,73742887.0
2006-03-08 13:15:00,102.38,102.382,102.345,102.355,30812996.0
2006-03-08 13:16:00,102.36,102.36,102.304,102.355,126905561.0
2006-03-08 13:17:00,102.355,102.355,102.344,102.35,134764894.0
2006-03-08 13:18:00,102.345,102.345,102.32,102.32,101736727.0
2006-03-08 13:19:00,102.307,102.325,102.306,102.307,242046974.0
2006-03-08 13:20:00,102.31,102.321,102.31,102.31,150273760.0
2006-03-08 13:21:00,102.31,102.33,102.31,102.33,87600718.0
2006-03-08 13:22:00,102.323,102.335,102.32,102.327,117209332.0
2006-03-08 13:23:00,102.328,102.33,102.313,102.33,24497811.0
2006-03-08 13:24:00,102.322,102.332,102.319,102.32,59517369.0
2006-03-08 13:25:00,102.31,102.335,102.31,102.32,50180444.0
2006-03-08 13:26:00,102.33,102.33,102.325,102.325,23599887.0
2006-03-08 13:27:00,102.335,102.335,102.295,102.325,92871963.0
2006-03-08 13:28:00,102.33,102.33,102.312,102.325,127552019.0
2006-03-08 13:29:00,102.325,102.329,102.315,102.315,13407713.0
2006-03-08 13:30:00,102.31,102.315,102.255,102.255,103864244.0
2006-03-08 13:31:00,102.315,102.323,102.315,102.315,30148427.0
2006-03-08 13:32:00,102.313,102.337,102.313,102.327,28707602.0
2006-03-08 13:33:00,102.323,102.323,102.27,102.27,28304125.0
2006-03-08 13:34:00,102.265,102.287,102.245,102.26,39628099.0
2006-03-08 13:35:00,102.26,102.26,102.23,102.23,83967611.0
2006-03-08 13:36:00,102.238,102.278,102.238,102.27,205216621.0
2006-03-08 13:37:00,102.275,102.275,102.233,102.24,73410013.0
2006-03-08 13:38:00,102.245,102.264,102.237,102.237,330076238.0
2006-03-08 13:39:00,102.245,102.28,102.245,102.27,23158086.0
2006-03-08 13:40:00,102.275,102.275,102.255,102.255,29159127.0
2006-03-08 13:41:00,102.253,102.275,102.245,102.275,65441953.0
2006-03-08 13:42:00,102.265,102.286,102.265,102.27,227692800.0
2006-03-08 13:43:00,102.275,102.3,102.271,102.275,24684612.0
2006-03-08 13:44:00,102.275,102.294,102.275,102.28,37184072.0
2006-03-08 13:45:00,102.28,102.31,102.247,102.31,17945347.0
2006-03-08 13:46:00,102.297,102.302,102.29,102.29,90488320.0
2006-03-08 13:47:00,102.29,102.29,102.255,102.255,116082781.0
2006-03-08 13:48:00,102.255,102.28,102.255,102.265,19220639.0
2006-03-08 13:49:00,102.27,102.29,102.27,102.275,376943738.0
2006-03-08 13:50:00,102.268,102.282,102.268,102.28,9328412.0
2006-03-08 13:51:00,102.273,102.3,102.273,102.285,22588903.0
2006-03-08 13:52:00,102.295,102.335,102.295,102.31,41595652.0
2006-03-08 13:53:00,102.297,102.331,102.297,102.31,85864817.0
2006-03-08 13:54:00,102.305,102.325,102.305,102.32,24238425.0
2006-03-08 13:55:00,102.315,102.34,102.315,102.315,208525657.0
2006-03-08 13:56:00,102.32,102.338,102.305,102.305,32742486.0
2006-03-08 13:57:00,102.303,102.303,102.25,102.26,207761969.0
2006-03-08 13:58:00,102.262,102.275,102.25,102.26,59848388.0
2006-03-08 13:59:00,102.265,102.297,102.259,102.29,10493801.0
2006-03-08 14:00:00,102.283,102.283,102.23,102.233,14913897.0
2006-03-08 14:01:00,102.237,102.255,102.23,102.24,123221101.0
2006-03-08 14:02:00,102.235,102.235,102.203,102.23,62561551.0
2006-03-08 14:03:00,102.225,102.228,102.205,102.205,48889858.0
2006-03-08 14:04:00,102.21,102.23,102.21,102.23,121841660.0
2006-03-08 14:05:00,102.235,102.235,102.2,102.215,135667862.0
2006-03-08 14:06:00,102.22,102.25,102.22,102.25,64963916.0
2006-03-08 14:07:00,102.253,102.26,102.23,102.23,422968185.0
2006-03-08 14:08:00,102.245,102.26,102.241,102.25,26744405.0
2006-03-08 14:09:00,102.245,102.249,102.235,102.245,56094474.0
2006-03-08 14:10:00,102.243,102.26,102.243,102.25,56807939.0
2006-03-08 14:11:00,102.26,102.26,102.25,102.255,17816871.0
2006-03-08 14:12:00,102.253,102.253,102.23,102.24,39219829.0
2006-03-08 14:13:00,102.23,102.23,102.195,102.195,302757801.0
2006-03-08 14:14:00,102.2,102.212,102.2,102.205,58474446.0
2006-03-08 14:15:00,102.207,102.23,102.207,102.21,62785849.0
2006-03-08 14:16:00,102.22,102.245,102.215,102.245,28096884.0
2006-03-08 14:17:00,102.225,102.232,102.215,102.232,63202936.0
2006-03-08 14:18:00,102.245,102.245,102.235,102.24,6843470.0
2006-03-08 14:19:00,102.233,102.25,102.225,102.243,17696005.0
2006-03-08 14:20:00,102.25,102.255,102.2,102.255,5701694.0
2006-03-08 14:21:00,102.25,102.263,102.227,102.255,32289737.0
2006-03-08 14:22:00,102.26,102.26,102.215,102.225,4010807.0
2006-03-08 14:23:00,102.227,102.228,102.208,102.208,57949176.0
2006-03-08 14:24:00,102.205,102.205,102.157,102.185,202137789.0
2006-03-08 14:25:00,102.19,102.205,102.15,102.15,40011198.0
2006-03-08 14:26:00,102.18,102.213,102.18,102.203,19435702.0
2006-03-08 14:27:00,102.198,102.215,102.198,102.215,174682110.0
2006-03-08 14:28:00,102.215,102.23,102.2,102.2,124492971.0
2006-03-08 14:29:00,102.193,102.21,102.191,102.205,91698300.0
2006-03-08 14:30:00,102.197,102.225,102.195,102.195,129397267.0
2006-03-08 14:31:00,102.2,102.215,102.2,102.215,33577785.0
2006-03-08 14:32:00,102.2,102.225,102.2,102.22,36534405.0
2006-03-08 14:33:00,102.225,102.235,102.214,102.23,51931403.0
2006-03-08 14:34:00,102.223,102.23,102.22,102.225,114591652.0
2006-03-08 14:35:00,102.23,102.26,102.23,102.255,80164420.0
2006-03-08 14:36:00,102.257,102.285,102.245,102.26,83169025.0
2006-03-08 14:37:00,102.257,102.27,102.235,102.245,12783948.0
2006-03-08 14:38:00,102.255,102.26,102.23,102.23,17177896.0
2006-03-08 14:39:00,102.235,102.235,102.175,102.192,117506399.0
2006-03-08 14:40:00,102.2,102.245,102.2,102.22,5524840.0
2006-03-08 14:41:00,102.22,102.236,102.21,102.21,49891644.0
2006-03-08 14:42:00,102.207,102.221,102.197,102.197,33337218.0
2006-03-08 14:43:00,102.2,102.225,102.2,102.2,55647532.0
2006-03-08 14:44:00,102.195,102.196,102.173,102.18,79895185.0
2006-03-08 14:45:00,102.175,102.178,102.143,102.155,64404607.0
2006-03-08 14:46:00,102.165,102.172,102.159,102.17,24840968.0
2006-03-08 14:47:00,102.167,102.191,102.155,102.175,7272706.0
2006-03-08 14:48:00,102.18,102.185,102.17,102.18,231870139.0
2006-03-08 14:49:00,102.165,102.179,102.165,102.165,83639957.0
2006-03-08 14:50:00,102.163,102.185,102.163,102.17,26948757.0
2006-03-08 14:51:00,102.175,102.19,102.16,102.19,81493565.0
2006-03-08 14:52:00,102.185,102.205,102.165,102.165,38007152.0
2006-03-08 14:53:00,102.175,102.175,102.107,102.12,26157715.0
2006-03-08 14:54:00,102.125,102.14,102.095,102.095,30456707.0
2006-03-08 14:55:00,102.085,102.105,102.07,102.09,82494011.0
2006-03-08 14:56:00,102.09,102.095,102.035,102.075,265071855.0
2006-03-08 14:57:00,102.07,102.108,102.04,102.075,29092768.0
2006-03-08 14:58:00,102.08,102.105,102.08,102.105,117562290.0
2006-03-08 14:59:00,102.095,102.14,102.095,102.11,20589611.0
2006-03-08 15:00:00,102.098,102.145,102.095,102.145,65614159.0
2006-03-08 15:01:00,102.142,102.145,102.12,102.135,83752026.0
2006-03-08 15:02:00,102.145,102.155,102.133,102.15,63656194.0
2006-03-08 15:03:00,102.143,102.16,102.13,102.135,168569387.0
2006-03-08 15:04:00,102.14,102.155,102.139,102.155,168635901.0
2006-03-08 15:05:00,102.155,102.161,102.139,102.14,253513024.0
2006-03-08 15:06:00,102.143,102.16,102.13,102.155,58800497.0
2006-03-08 15:07:00,102.155,102.155,102.135,102.145,24240150.0
2006-03-08 15:08:00,102.145,102.185,102.145,102.185,130158441.0
2006-03-08 15:09:00,102.185,102.225,102.148,102.21,107890821.0
2006-03-08 15:10:00,102.165,102.214,102.14,102.18,50729342.0
2006-03-08 15:11:00,102.173,102.173,102.135,102.16,61737465.0
2006-03-08 15:12:00,102.157,102.18,102.14,102.165,39799026.0
2006-03-08 15:13:00,102.165,102.165,102.137,102.16,13130685.0
2006-03-08 15:14:00,102.162,102.2,102.155,102.17,39445930.0
2006-03-08 15:15:00,102.185,102.185,102.162,102.183,29915757.0
2006-03-08 15:16:00,102.185,102.185,102.165,102.175,136343518.0
2006-03-08 15:17:00,102.175,102.194,102.14,102.14,66420433.0
2006-03-08 15:18:00,102.145,102.165,102.109,102.11,144829444.0
2006-03-08 15:19:00,102.11,102.135,102.107,102.125,90011097.0
2006-03-08 15:20:00,102.12,102.15,102.11,102.15,89305960.0
2006-03-08 15:21:00,102.15,102.19,102.14,102.177,241796958.0
2006-03-08 15:22:00,102.18,102.203,102.18,102.203,185982685.0
2006-03-08 15:23:00,102.215,102.235,102.19,102.235,8109758.0
2006-03-08 15:24:00,102.24,102.255,102.24,102.255,179313277.0
2006-03-08 15:25:00,102.25,102.27,102.228,102.228,39553284.0
2006-03-08 15:26:00,102.225,102.225,102.185,102.185,15142953.0
2006-03-08 15:27:00,102.17,102.2,102.156,102.2,62318314.0
2006-03-08 15:28:00,102.205,102.205,102.18,102.185,54922556.0
2006-03-08 15:29:00,102.19,102.215,102.175,102.18,42434528.0
2006-03-08 15:30:00,102.19,102.195,102.168,102.185,102127835.0
2006-03-08 15:31:00,102.178,102.2,102.177,102.2,18227629.0
2006-03-08 15:32:00,102.2,102.21,102.193,102.195,14793937.0
2006-03-08 15:33:00,102.2,102.22,102.2,102.205,32052103.0
2006-03-08 15:34:00,102.205,102.218,102.19,102.2,443892887.0
2006-03-08 15:35:00,102.19,102.205,102.19,102.205,17167812.0
2006-03-08 15:36:00,102.205,102.205,102.19,102.19,225373336.0
2006-03-08 15:37:00,102.185,102.188,102.155,102.155,64177559.0
2006-03-08 15:38:00,102.16,102.18,102.16,102.18,16373697.0
2006-03-08 15:39:00,102.17,102.2,102.16,102.2,66262432.0
2006-03-08 15:40:00,102.193,102.232,102.193,102.23,102302756.0
2006-03-08 15:41:00,102.23,102.25,102.195,102.24,37683999.0
2006-03-08 15:42:00,102.233,102.233,102.21,102.223,21917759.0
2006-03-08 15:43:00,102.223,102.255,102.222,102.223,32950041.0
2006-03-08 15:44:00,102.225,102.225,102.095,102.095,56565881.0
2006-03-08 15:45:00,102.14,102.145,102.12,102.12,28975763.0
2006-03-08 15:46:00,102.125,102.165,102.122,102.122,94227505.0
2006-03-08 15:47:00,102.1,102.15,102.1,102.13,746273659.0
2006-03-08 15:48:00,102.13,102.13,102.098,102.13,77354327.0
2006-03-08 15:49:00,102.14,102.14,102.122,102.13,31640286.0
2006-03-08 15:50:00,102.14,102.155,102.118,102.14,91998833.0
2006-03-08 15:51:00,102.145,102.17,102.135,102.15,82232430.0
2006-03-08 15:52:00,102.155,102.17,102.148,102.17,20536153.0
2006-03-08 15:53:00,102.16,102.167,102.132,102.132,26492123.0
2006-03-08 15:54:00,102.135,102.155,102.11,102.112,130907837.0
2006-03-08 15:55:00,102.12,102.128,102.1,102.125,39415997.0
2006-03-08 15:56:00,102.118,102.135,102.118,102.135,21196581.0
2006-03-08 15:57:00,102.14,102.16,102.125,102.145,79223889.0
2006-03-08 15:58:00,102.135,102.15,102.125,102.15,32614078.0
2006-03-08 15:59:00,102.14,102.18,102.14,102.165,172018380.0
2006-03-08 16:00:00,102.16,102.16,102.11,102.11,16156886.0
2006-03-08 16:01:00,102.108,102.128,102.105,102.105,49548945.0
2006-03-08 16:02:00,102.1,102.127,102.1,102.127,62447872.0
2006-03-08 16:03:00,102.127,102.175,102.127,102.16,46288985.0
2006-03-08 16:04:00,102.167,102.176,102.11,102.162,77984850.0
2006-03-08 16:05:00,102.16,102.177,102.16,102.17,56746642.0
2006-03-08 16:06:00,102.18,102.2,102.163,102.185,22022222.0
2006-03-08 16:07:00,102.19,102.19,102.14,102.14,9471859.0
2006-03-08 16:08:00,102.135,102.135,102.093,102.12,105833308.0
2006-03-08 16:09:00,102.115,102.13,102.075,102.08,111464930.0
2006-03-08 16:10:00,102.078,102.093,102.07,102.075,20245261.0
2006-03-08 16:11:00,102.08,102.1,102.078,102.1,12806685.0
2006-03-08 16:12:00,102.092,102.126,102.092,102.105,159972854.0
2006-03-08 16:13:00,102.11,102.135,102.073,102.135,110591152.0
2006-03-08 16:14:00,102.135,102.15,102.13,102.145,107326250.0
2006-03-08 16:15:00,102.14,102.145,102.125,102.145,58535804.0
2006-03-08 16:16:00,102.145,102.187,102.125,102.165,94076263.0
2006-03-08 16:17:00,102.165,102.185,102.165,102.185,102085578.0
2006-03-08 16:18:00,102.19,102.197,102.137,102.195,47335831.0
2006-03-08 16:19:00,102.205,102.205,102.176,102.19,66857219.0
2006-03-08 16:20:00,102.185,102.23,102.185,102.208,39430063.0
2006-03-08 16:21:00,102.218,102.218,102.19,102.19,27784885.0
2006-03-08 16:22:00,102.2,102.215,102.18,102.183,55621165.0
2006-03-08 16:23:00,102.185,102.195,102.17,102.17,16825375.0
2006-03-08 16:24:00,102.162,102.201,102.147,102.175,60524767.0
2006-03-08 16:25:00,102.17,102.185,102.163,102.163,67265670.0
2006-03-08 16:26:00,102.165,102.19,102.165,102.19,37979771.0
2006-03-08 16:27:00,102.182,102.195,102.12,102.12,40857004.0
2006-03-08 16:28:00,102.13,102.135,102.09,102.1,68426600.0
2006-03-08 16:29:00,102.1,102.103,102.085,102.103,24098395.0
2006-03-08 16:30:00,102.1,102.11,102.1,102.11,73907531.0
2006-03-08 16:31:00,102.1,102.137,102.074,102.137,109199027.0
2006-03-08 16:32:00,102.135,102.19,102.135,102.18,60382358.0
2006-03-08 16:33:00,102.177,102.208,102.177,102.2,38102664.0
2006-03-08 16:34:00,102.193,102.21,102.193,102.21,27218561.0
2006-03-08 16:35:00,102.21,102.233,102.185,102.233,10815038.0
2006-03-08 16:36:00,102.24,102.26,102.21,102.26,13640648.0
2006-03-08 16:37:00,102.255,102.255,102.142,102.185,150552780.0
2006-03-08 16:38:00,102.19,102.215,102.185,102.205,20739737.0
2006-03-08 16:39:00,102.185,102.21,102.18,102.21,15169512.0
2006-03-08 16:40:00,102.205,102.24,102.204,102.205,88218436.0
2006-03-08 16:41:00,102.2,102.236,102.19,102.21,88473167.0
2006-03-08 16:42:00,102.2,102.2,102.182,102.2,76161862.0
2006-03-08 16:43:00,102.2,102.206,102.145,102.145,17845671.0
2006-03-08 16:44:00,102.18,102.2,102.136,102.165,29039237.0
2006-03-08 16:45:00,102.165,102.182,102.155,102.17,67467627.0
2006-03-08 16:46:00,102.175,102.21,102.175,102.19,28502498.0
2006-03-08 16:47:00,102.19,102.2,102.145,102.155,99953754.0
2006-03-08 16:48:00,102.155,102.17,102.1,102.13,88762730.0
2006-03-08 16:49:00,102.12,102.14,102.08,102.08,92050416.0
2006-03-08 16:50:00,102.07,102.123,102.07,102.105,98087720.0
2006-03-08 16:51:00,102.092,102.115,102.053,102.115,194302371.0
2006-03-08 16:52:00,102.105,102.135,102.097,102.13,181275948.0
2006-03-08 16:53:00,102.125,102.15,102.12,102.12,49870159.0
2006-03-08 16:54:00,102.12,102.133,102.097,102.125,39553091.0
2006-03-08 16:55:00,102.13,102.145,102.115,102.135,67170545.0
2006-03-08 16:56:00,102.14,102.14,102.124,102.127,14510824.0
2006-03-08 16:57:00,102.138,102.15,102.135,102.135,83978387.0
2006-03-08 16:58:00,102.135,102.17,102.135,102.17,89839954.0
2006-03-08 16:59:00,102.17,102.195,102.155,102.195,132985482.0
2006-03-08 17:00:00,102.125,102.25,102.125,102.25,109392491.0
2006-03-08 17:01:00,102.26,102.303,102.243,102.303,174874346.0
2006-03-08 17:02:00,102.315,102.315,102.3,102.31,174570690.0
2006-03-08 17:03:00,102.315,102.315,102.28,102.28,79675481.0
2006-03-08 17:04:00,102.285,102.285,102.25,102.272,30791672.0
2006-03-08 17:05:00,102.275,102.29,102.25,102.25,246218866.0
2006-03-08 17:06:00,102.26,102.27,102.24,102.26,80078247.0
2006-03-08 17:07:00,102.255,102.269,102.242,102.253,82206902.0
2006-03-08 17:08:00,102.255,102.27,102.2,102.215,86327564.0
2006-03-08 17:09:00,102.22,102.275,102.22,102.27,60393991.0
2006-03-08 17:10:00,102.265,102.265,102.17,102.245,53966149.0
2006-03-08 17:11:00,102.25,102.273,102.218,102.273,81342129.0
2006-03-08 17:12:00,102.267,102.3,102.265,102.275,64382111.0
2006-03-08 17:13:00,102.29,102.29,102.25,102.25,61881983.0
2006-03-08 17:14:00,102.26,102.26,102.215,102.24,149785760.0
2006-03-08 17:15:00,102.24,102.25,102.205,102.223,45654442.0
2006-03-08 17:16:00,102.225,102.245,102.225,102.23,25952804.0
2006-03-08 17:17:00,102.225,102.25,102.225,102.25,20706719.0
2006-03-08 17:18:00,102.24,102.243,102.223,102.243,32136128.0
2006-03-08 17:19:00,102.237,102.265,102.228,102.233,62718183.0
2006-03-08 17:20:00,102.235,102.244,102.228,102.237,62934087.0
2006-03-08 17:21:00,102.245,102.268,102.245,102.26,47143117.0
2006-03-08 17:22:00,102.26,102.261,102.24,102.24,58868656.0
2006-03-08 17:23:00,102.258,102.258,102.23,102.24,140474649.0
2006-03-08 17:24:00,102.24,102.27,102.234,102.252,138160775.0
2006-03-08 17:25:00,102.247,102.27,102.247,102.25,120122078.0
2006-03-08 17:26:00,102.205,102.275,102.205,102.24,35827020.0
2006-03-08 17:27:00,102.235,102.235,102.175,102.2,18863593.0
2006-03-08 17:28:00,102.193,102.222,102.193,102.203,30390472.0
2006-03-08 17:29:00,102.203,102.21,102.19,102.2,28332059.0
2006-03-08 17:30:00,102.2,102.201,102.185,102.2,64810368.0
2006-03-08 17:31:00,102.195,102.21,102.186,102.2,67843284.0
2006-03-08 17:32:00,102.198,102.215,102.155,102.165,59986953.0
2006-03-08 17:33:00,102.17,102.175,102.15,102.155,147353768.0
2006-03-08 17:34:00,102.16,102.185,102.16,102.185,16616257.0
2006-03-08 17:35:00,102.177,102.188,102.17,102.17,58197489.0
2006-03-08 17:36:00,102.175,102.175,102.14,102.15,25624917.0
2006-03-08 17:37:00,102.128,102.155,102.128,102.155,121515682.0
2006-03-08 17:38:00,102.115,102.17,102.115,102.153,51252206.0
2006-03-08 17:39:00,102.155,102.18,102.154,102.18,205233296.0
2006-03-08 17:40:00,102.17,102.2,102.152,102.2,74544555.0
2006-03-08 17:41:00,102.192,102.203,102.189,102.195,76851544.0
2006-03-08 17:42:00,102.187,102.205,102.187,102.2,102399681.0
2006-03-08 17:43:00,102.198,102.23,102.198,102.225,92428895.0
2006-03-08 17:44:00,102.225,102.225,102.192,102.192,35988477.0
2006-03-08 17:45:00,102.19,102.225,102.19,102.225,73437763.0
2006-03-08 17:46:00,102.225,102.225,102.18,102.18,210508983.0
2006-03-08 17:47:00,102.185,102.185,102.147,102.147,24371715.0
2006-03-08 17:48:00,102.155,102.172,102.15,102.155,59728205.0
2006-03-08 17:49:00,102.16,102.17,102.14,102.14,113583922.0
2006-03-08 17:50:00,102.145,102.15,102.115,102.12,85239156.0
2006-03-08 17:51:00,102.135,102.138,102.11,102.138,24911127.0
2006-03-08 17:52:00,102.145,102.145,102.12,102.12,44499599.0
2006-03-08 17:53:00,102.125,102.15,102.125,102.13,32077437.0
2006-03-08 17:54:00,102.125,102.125,102.1,102.115,89668213.0
2006-03-08 17:55:00,102.12,102.12,102.09,102.09,192538271.0
2006-03-08 17:56:00,102.095,102.115,102.095,102.115,63283758.0
2006-03-08 17:57:00,102.115,102.135,102.115,102.13,14551233.0
2006-03-08 17:58:00,102.127,102.127,102.085,102.09,197437580.0
2006-03-08 17:59:00,102.1,102.1,102.022,102.072,120549256.0
2006-03-08 18:00:00,102.07,102.12,102.065,102.11,49179544.0
2006-03-08 18:01:00,102.1,102.14,102.095,102.095,45804395.0
2006-03-08 18:02:00,102.09,102.111,102.08,102.107,69413885.0
2006-03-08 18:03:00,102.113,102.123,102.1,102.115,104346943.0
2006-03-08 18:04:00,102.125,102.125,102.103,102.125,66416744.0
2006-03-08 18:05:00,102.13,102.13,102.11,102.115,45473257.0
2006-03-08 18:06:00,102.118,102.127,102.104,102.115,80179661.0
2006-03-08 18:07:00,102.12,102.12,102.087,102.11,18013500.0
2006-03-08 18:08:00,102.1,102.14,102.1,102.125,11053275.0
2006-03-08 18:09:00,102.125,102.147,102.113,102.113,81690129.0
2006-03-08 18:10:00,102.11,102.14,102.103,102.12,43233911.0
2006-03-08 18:11:00,102.12,102.15,102.12,102.132,76456655.0
2006-03-08 18:12:00,102.14,102.153,102.127,102.13,19687994.0
2006-03-08 18:13:00,102.14,102.14,102.078,102.14,43315607.0
2006-03-08 18:14:00,102.14,102.14,102.07,102.07,39393192.0
2006-03-08 18:15:00,102.115,102.115,102.04,102.04,93750914.0
2006-03-08 18:16:00,102.03,102.055,102.03,102.043,20336532.0
2006-03-08 18:17:00,102.043,102.067,102.04,102.06,48839473.0
2006-03-08 18:18:00,102.065,102.07,102.012,102.03,40845763.0
2006-03-08 18:19:00,102.025,102.045,102.025,102.035,96763788.0
2006-03-08 18:20:00,102.035,102.07,102.035,102.07,53348392.0
2006-03-08 18:21:00,102.07,102.08,102.06,102.067,94137703.0
2006-03-08 18:22:00,102.06,102.062,102.037,102.057,65564203.0
2006-03-08 18:23:00,102.053,102.06,102.02,102.02,17487182.0
2006-03-08 18:24:00,102.015,102.025,101.955,101.955,94132628.0
2006-03-08 18:25:00,101.95,101.995,101.945,101.965,58550901.0
2006-03-08 18:26:00,101.97,101.993,101.955,101.98,163713787.0
2006-03-08 18:27:00,101.975,101.985,101.96,101.96,54398789.0
2006-03-08 18:28:00,101.955,101.956,101.933,101.94,111179013.0
2006-03-08 18:29:00,101.945,101.945,101.915,101.93,18077917.0
2006-03-08 18:30:00,101.925,101.945,101.913,101.92,38638283.0
2006-03-08 18:31:00,101.925,101.955,101.925,101.955,31974157.0
2006-03-08 18:32:00,101.965,101.965,101.93,101.93,84337024.0
2006-03-08 18:33:00,101.927,101.955,101.908,101.908,77636726.0
2006-03-08 18:34:00,101.913,101.93,101.911,101.93,58325790.0
2006-03-08 18:35:00,101.93,101.945,101.928,101.928,53296649.0
2006-03-08 18:36:00,101.94,101.94,101.92,101.94,66058996.0
2006-03-08 18:37:00,101.94,101.95,101.9,101.93,55041865.0
2006-03-08 18:38:00,101.94,101.945,101.93,101.945,233203968.0
2006-03-08 18:39:00,101.945,101.955,101.92,101.935,212206311.0
2006-03-08 18:40:00,101.935,101.97,101.935,101.97,32602003.0
2006-03-08 18:41:00,101.962,101.985,101.962,101.985,75797481.0
2006-03-08 18:42:00,101.99,101.99,101.917,101.96,37440289.0
2006-03-08 18:43:00,101.955,101.978,101.935,101.96,73786996.0
2006-03-08 18:44:00,101.955,101.955,101.91,101.915,16403763.0
2006-03-08 18:45:00,101.925,101.925,101.88,101.915,63316121.0
2006-03-08 18:46:00,101.92,101.92,101.88,101.88,21256605.0
2006-03-08 18:47:00,101.858,101.91,101.858,101.91,75525264.0
2006-03-08 18:48:00,101.905,101.91,101.88,101.91,19055243.0
2006-03-08 18:49:00,101.897,101.897,101.85,101.85,121008817.0
2006-03-08 18:50:00,101.843,101.855,101.83,101.85,107340896.0
2006-03-08 18:51:00,101.847,101.847,101.82,101.83,35167509.0
2006-03-08 18:52:00,101.83,101.83,101.813,101.822,123789890.0
2006-03-08 18:53:00,101.83,101.855,101.82,101.85,111787199.0
2006-03-08 18:54:00,101.842,101.853,101.842,101.845,59284845.0
2006-03-08 18:55:00,101.843,101.875,101.785,101.865,99867740.0
2006-03-08 18:56:00,101.865,101.88,101.845,101.845,60643364.0
2006-03-08 18:57:00,101.845,101.86,101.835,101.86,39613122.0
2006-03-08 18:58:00,101.86,101.86,101.825,101.825,105853531.0
2006-03-08 18:59:00,101.825,101.865,101.825,101.825,140884819.0
2006-03-08 19:00:00,101.825,101.857,101.825,101.85,85356354.0
2006-03-08 19:01:00,101.845,101.846,101.83,101.83,119669688.0
2006-03-08 19:02:00,101.82,101.85,101.82,101.83,546429194.0
2006-03-08 19:03:00,101.84,101.85,101.802,101.82,40564609.0
2006-03-08 19:04:00,101.82,101.848,101.82,101.828,45641006.0
2006-03-08 19:05:00,101.845,101.845,101.795,101.795,60278758.0
2006-03-08 19:06:00,101.795,101.83,101.77,101.795,7320898.0
2006-03-08 19:07:00,101.79,101.823,101.79,101.812,38142722.0
2006-03-08 19:08:00,101.82,101.875,101.82,101.875,61441346.0
2006-03-08 19:09:00,101.858,101.88,101.814,101.83,47898413.0
2006-03-08 19:10:00,101.83,101.858,101.83,101.845,70912093.0
2006-03-08 19:11:00,101.845,101.87,101.83,101.87,57200958.0
2006-03-08 19:12:00,101.875,101.875,101.855,101.865,95887143.0
2006-03-08 19:13:00,101.865,101.866,101.83,101.83,99556770.0
2006-03-08 19:14:00,101.835,101.87,101.83,101.87,30471058.0
2006-03-08 19:15:00,101.865,101.88,101.855,101.865,97561831.0
2006-03-08 19:16:00,101.865,101.874,101.865,101.865,39060072.0
2006-03-08 19:17:00,101.853,101.853,101.79,101.79,79513542.0
2006-03-08 19:18:00,101.79,101.8,101.773,101.8,64263355.0
2006-03-08 19:19:00,101.8,101.815,101.779,101.8,87154306.0
2006-03-08 19:20:00,101.787,101.815,101.787,101.815,25537093.0
2006-03-08 19:21:00,101.817,101.851,101.817,101.825,44291887.0
2006-03-08 19:22:00,101.83,101.844,101.825,101.825,29387751.0
2006-03-08 19:23:00,101.83,101.845,101.825,101.825,28779079.0
2006-03-08 19:24:00,101.82,101.84,101.813,101.83,108105158.0
2006-03-08 19:25:00,101.83,101.84,101.82,101.82,93816901.0
2006-03-08 19:26:00,101.82,101.82,101.79,101.79,67125472.0
2006-03-08 19:27:00,101.79,101.79,101.765,101.78,92164440.0
2006-03-08 19:28:00,101.778,101.778,101.763,101.77,790713398.0
2006-03-08 19:29:00,101.785,101.785,101.74,101.78,61629671.0
2006-03-08 19:30:00,101.775,101.79,101.76,101.77,109356281.0
2006-03-08 19:31:00,101.77,101.785,101.767,101.767,73092900.0
2006-03-08 19:32:00,101.76,101.787,101.76,101.78,152761005.0
2006-03-08 19:33:00,101.795,101.795,101.78,101.785,53884275.0
2006-03-08 19:34:00,101.785,101.79,101.76,101.79,101354180.0
2006-03-08 19:35:00,101.783,101.784,101.76,101.773,31005339.0
2006-03-08 19:36:00,101.775,101.794,101.766,101.783,268666621.0
2006-03-08 19:37:00,101.785,101.792,101.77,101.78,33548114.0
2006-03-08 19:38:00,101.785,101.785,101.75,101.752,172210756.0
2006-03-08 19:39:00,101.765,101.77,101.717,101.717,33311152.0
2006-03-08 19:40:00,101.72,101.723,101.695,101.705,160879523.0
2006-03-08 19:41:00,101.705,101.713,101.687,101.7,76130682.0
2006-03-08 19:42:00,101.685,101.71,101.653,101.692,144476405.0
2006-03-08 19:43:00,101.693,101.693,101.615,101.615,206959098.0
2006-03-08 19:44:00,101.607,101.623,101.56,101.623,87392281.0
2006-03-08 19:45:00,101.625,101.653,101.61,101.642,8314237.0
2006-03-08 19:46:00,101.645,101.645,101.609,101.623,137224282.0
2006-03-08 19:47:00,101.625,101.645,101.61,101.64,149667037.0
2006-03-08 19:48:00,101.633,101.634,101.588,101.62,182874308.0
2006-03-08 19:49:00,101.635,101.635,101.578,101.578,13543740.0
2006-03-08 19:50:00,101.58,101.632,101.58,101.632,162991338.0
2006-03-08 19:51:00,101.64,101.64,101.6,101.607,120179615.0
2006-03-08 19:52:00,101.607,101.63,101.607,101.63,152035942.0
2006-03-08 19:53:00,101.64,101.64,101.617,101.623,102709433.0
2006-03-08 19:54:00,101.62,101.643,101.615,101.62,33811110.0
2006-03-08 19:55:00,101.623,101.634,101.623,101.63,194197768.0
2006-03-08 19:56:00,101.628,101.645,101.611,101.633,14838940.0
2006-03-08 19:57:00,101.63,101.675,101.63,101.67,26321372.0
2006-03-08 19:58:00,101.68,101.697,101.675,101.68,42847232.0
2006-03-08 19:59:00,101.69,101.702,101.66,101.685,130894134.0
2006-03-08 20:00:00,101.695,101.707,101.665,101.69,11381837.0
2006-03-08 20:01:00,101.69,101.69,101.642,101.658,62842302.0
2006-03-08 20:02:00,101.665,101.673,101.66,101.66,166594996.0
2006-03-08 20:03:00,101.655,101.655,101.592,101.635,151914354.0
2006-03-08 20:04:00,101.64,101.645,101.625,101.64,69359824.0
2006-03-08 20:05:00,101.64,101.658,101.615,101.628,95508095.0
2006-03-08 20:06:00,101.617,101.665,101.617,101.665,63750993.0
2006-03-08 20:07:00,101.663,101.7,101.663,101.683,84705763.0
2006-03-08 20:08:00,101.685,101.7,101.68,101.685,19518418.0
2006-03-08 20:09:00,101.69,101.7,101.677,101.677,195482012.0
2006-03-08 20:10:00,101.69,101.697,101.687,101.695,78819139.0
2006-03-08 20:11:00,101.695,101.7,101.687,101.69,39539426.0
2006-03-08 20:12:00,101.7,101.725,101.7,101.71,12170842.0
2006-03-08 20:13:00,101.702,101.765,101.702,101.738,118803735.0
2006-03-08 20:14:00,101.745,101.767,101.745,101.753,60224939.0
2006-03-08 20:15:00,101.76,101.795,101.742,101.795,42467957.0
2006-03-08 20:16:00,101.8,101.8,101.78,101.793,118179625.0
2006-03-08 20:17:00,101.8,101.8,101.74,101.79,96238261.0
2006-03-08 20:18:00,101.777,101.803,101.777,101.803,117181947.0
2006-03-08 20:19:00,101.802,101.825,101.802,101.825,70419541.0
2006-03-08 20:20:00,101.823,101.838,101.822,101.83,78476787.0
2006-03-08 20:21:00,101.83,101.84,101.817,101.84,17682154.0
2006-03-08 20:22:00,101.83,101.853,101.83,101.845,46036990.0
2006-03-08 20:23:00,101.85,101.865,101.85,101.862,25950362.0
2006-03-08 20:24:00,101.865,101.885,101.825,101.825,35886436.0
2006-03-08 20:25:00,101.84,101.85,101.822,101.85,48821215.0
2006-03-08 20:26:00,101.845,101.855,101.83,101.84,114620496.0
2006-03-08 20:27:00,101.84,101.86,101.805,101.805,28774629.0
2006-03-08 20:28:00,101.845,101.855,101.838,101.84,41904406.0
2006-03-08 20:29:00,101.84,101.84,101.81,101.822,24682174.0
2006-03-08 20:30:00,101.83,101.85,101.825,101.825,16981186.0
2006-03-08 20:31:00,101.825,101.835,101.825,101.83,67296939.0
2006-03-08 20:32:00,101.83,101.83,101.799,101.8,230259048.0
2006-03-08 20:33:00,101.805,101.823,101.79,101.79,40499781.0
2006-03-08 20:34:00,101.8,101.802,101.765,101.765,81437174.0
2006-03-08 20:35:00,101.77,101.793,101.77,101.785,160621264.0
2006-03-08 20:36:00,101.79,101.81,101.788,101.79,135373050.0
2006-03-08 20:37:00,101.8,101.812,101.795,101.795,173015019.0
2006-03-08 20:38:00,101.805,101.81,101.763,101.795,8484216.0
2006-03-08 20:39:00,101.8,101.81,101.78,101.78,60786073.0
2006-03-08 20:40:00,101.795,101.81,101.795,101.81,10344502.0
2006-03-08 20:41:00,101.815,101.815,101.8,101.803,20625681.0
2006-03-08 20:42:00,101.805,101.811,101.792,101.792,231458960.0
2006-03-08 20:43:00,101.8,101.8,101.79,101.8,31079302.0
2006-03-08 20:44:00,101.8,101.815,101.8,101.805,89054244.0
2006-03-08 20:45:00,101.793,101.809,101.793,101.8,90739007.0
2006-03-08 20:46:00,101.805,101.811,101.797,101.797,54697513.0
2006-03-08 20:47:00,101.795,101.81,101.79,101.81,136249344.0
2006-03-08 20:48:00,101.807,101.821,101.795,101.795,78840439.0
2006-03-08 20:49:00,101.805,101.805,101.795,101.795,53687740.0
2006-03-08 20:50:00,101.805,101.805,101.792,101.8,58517540.0
2006-03-08 20:51:00,101.8,101.805,101.795,101.795,59629617.0
2006-03-08 20:52:00,101.793,101.81,101.793,101.81,130906332.0
2006-03-08 20:53:00,101.81,101.81,101.788,101.79,17000837.0
2006-03-08 20:54:00,101.79,101.79,101.765,101.765,134521082.0
2006-03-08 20:55:00,101.76,101.775,101.735,101.76,34492941.0
2006-03-08 20:56:00,101.75,101.768,101.75,101.76,117294142.0
2006-03-08 20:57:00,101.765,101.778,101.758,101.76,21926384.0
2006-03-08 20:58:00,101.76,101.775,101.76,101.77,242892923.0
2006-03-08 20:59:00,101.765,101.777,101.758,101.777,32888667.0
2006-03-08 21:00:00,101.778,101.79,101.76,101.79,63212424.0
2006-03-08 21:01:00,101.78,101.79,101.735,101.782,11791597.0
2006-03-08 21:02:00,101.78,101.806,101.775,101.787,77948209.0
2006-03-08 21:03:00,101.805,101.825,101.795,101.795,2668634.0
2006-03-08 21:04:00,101.795,101.805,101.795,101.8,94410045.0
2006-03-08 21:05:00,101.793,101.852,101.775,101.797,85585812.0
2006-03-08 21:06:00,101.805,101.835,101.785,101.792,121862500.0
2006-03-08 21:07:00,101.795,101.795,101.77,101.772,66828345.0
2006-03-08 21:08:00,101.785,101.795,101.781,101.785,46192163.0
2006-03-08 21:09:00,101.79,101.79,101.775,101.78,87054586.0
2006-03-08 21:10:00,101.775,101.792,101.775,101.78,43427629.0
2006-03-08 21:11:00,101.783,101.785,101.77,101.785,31949386.0
2006-03-08 21:12:00,101.787,101.83,101.783,101.83,64938133.0
2006-03-08 21:13:00,101.83,101.835,101.815,101.835,29250596.0
2006-03-08 21:14:00,101.823,101.847,101.812,101.847,34427843.0
2006-03-08 21:15:00,101.85,101.89,101.849,101.89,144900423.0
2006-03-08 21:16:00,101.895,101.905,101.867,101.867,210081569.0
2006-03-08 21:17:00,101.875,101.875,101.82,101.828,117021633.0
2006-03-08 21:18:00,101.83,101.86,101.82,101.835,73371775.0
2006-03-08 21:19:00,101.84,101.848,101.83,101.83,40760397.0
2006-03-08 21:20:00,101.845,101.848,101.84,101.84,154762336.0
2006-03-08 21:21:00,101.845,101.845,101.83,101.83,69594091.0
2006-03-08 21:22:00,101.833,101.84,101.825,101.835,139167538.0
2006-03-08 21:23:00,101.833,101.847,101.832,101.835,44035877.0
2006-03-08 21:24:00,101.83,101.83,101.8,101.81,224643765.0
2006-03-08 21:25:00,101.81,101.821,101.805,101.82,125394716.0
2006-03-08 21:26:00,101.8,101.819,101.8,101.81,10011052.0
2006-03-08 21:27:00,101.82,101.82,101.813,101.813,16022466.0
2006-03-08 21:28:00,101.815,101.837,101.815,101.827,176539302.0
2006-03-08 21:29:00,101.823,101.841,101.823,101.823,257822799.0
2006-03-08 21:30:00,101.82,101.835,101.805,101.835,49892290.0
2006-03-08 21:31:00,101.835,101.835,101.797,101.797,60659748.0
2006-03-08 21:32:00,101.805,101.805,101.785,101.785,143158338.0
2006-03-08 21:33:00,101.78,101.783,101.76,101.76,797158793.0
2006-03-08 21:34:00,101.77,101.77,101.753,101.755,82815460.0
2006-03-08 21:35:00,101.745,101.765,101.745,101.755,14913327.0
2006-03-08 21:36:00,101.75,101.77,101.75,101.77,47704021.0
2006-03-08 21:37:00,101.758,101.775,101.75,101.75,36776889.0
2006-03-08 21:38:00,101.755,101.775,101.755,101.775,95718346.0
2006-03-08 21:39:00,101.767,101.776,101.764,101.765,97414278.0
2006-03-08 21:40:00,101.77,101.8,101.77,101.8,36358935.0
2006-03-08 21:41:00,101.8,101.813,101.8,101.807,84990323.0
2006-03-08 21:42:00,101.815,101.82,101.808,101.81,31177599.0
2006-03-08 21:43:00,101.803,101.81,101.795,101.81,42346128.0
2006-03-08 21:44:00,101.805,101.813,101.805,101.81,53140582.0
2006-03-08 21:45:00,101.81,101.812,101.792,101.793,41112232.0
2006-03-08 21:46:00,101.79,101.79,101.725,101.725,139055005.0
2006-03-08 21:47:00,101.767,101.796,101.767,101.78,96276986.0
2006-03-08 21:48:00,101.773,101.788,101.768,101.768,83472897.0
2006-03-08 21:49:00,101.785,101.79,101.775,101.78,48383680.0
2006-03-08 21:50:00,101.78,101.795,101.77,101.795,36453352.0
2006-03-08 21:51:00,101.795,101.795,101.74,101.775,57744240.0
2006-03-08 21:52:00,101.775,101.82,101.773,101.81,165130477.0
2006-03-08 21:53:00,101.808,101.808,101.79,101.795,86335204.0
2006-03-08 21:54:00,101.783,101.783,101.748,101.767,58308256.0
2006-03-08 21:55:00,101.77,101.78,101.76,101.77,25029547.0
2006-03-08 21:56:00,101.77,101.78,101.765,101.78,131467796.0
2006-03-08 21:57:00,101.78,101.785,101.755,101.775,40771803.0
2006-03-08 21:58:00,101.78,101.79,101.766,101.773,43807031.0
2006-03-08 21:59:00,101.78,101.79,101.747,101.747,8429403.0
2006-03-08 22:00:00,101.743,101.77,101.74,101.753,286081788.0
2006-03-08 22:01:00,101.755,101.79,101.755,101.773,20167492.0
2006-03-08 22:02:00,101.77,101.795,101.765,101.78,16936926.0
2006-03-08 22:03:00,101.78,101.78,101.761,101.77,42893850.0
2006-03-08 22:04:00,101.78,101.782,101.763,101.763,45679358.0
2006-03-08 22:05:00,101.775,101.78,101.77,101.77,205397612.0
2006-03-08 22:06:00,101.773,101.775,101.763,101.775,38143828.0
2006-03-08 22:07:00,101.775,101.795,101.767,101.79,44866912.0
2006-03-08 22:08:00,101.777,101.81,101.777,101.795,48153320.0
2006-03-08 22:09:00,101.795,101.795,101.78,101.78,54674680.0
2006-03-08 22:10:00,101.79,101.8,101.765,101.765,140474908.0
2006-03-08 22:11:00,101.775,101.775,101.72,101.72,33009900.0
2006-03-08 22:12:00,101.755,101.765,101.74,101.765,31607375.0
2006-03-08 22:13:00,101.765,101.79,101.765,101.78,105897304.0
2006-03-08 22:14:00,101.775,101.791,101.775,101.785,32196175.0
2006-03-08 22:15:00,101.785,101.79,101.782,101.785,73110165.0
2006-03-08 22:16:00,101.785,101.806,101.777,101.793,113661475.0
2006-03-08 22:17:00,101.79,101.8,101.785,101.785,70698030.0
2006-03-08 22:18:00,101.79,101.795,101.783,101.795,89378142.0
2006-03-08 22:19:00,101.79,101.807,101.79,101.8,131050218.0
2006-03-08 22:20:00,101.792,101.817,101.792,101.815,154296243.0
2006-03-08 22:21:00,101.82,101.82,101.804,101.805,30706856.0
2006-03-08 22:22:00,101.815,101.815,101.795,101.815,49156944.0
2006-03-08 22:23:00,101.81,101.815,101.795,101.805,89864846.0
2006-03-08 22:24:00,101.797,101.815,101.797,101.81,77402664.0
2006-03-08 22:25:00,101.81,101.84,101.81,101.835,16211814.0
2006-03-08 22:26:00,101.835,101.845,101.824,101.825,310085599.0
2006-03-08 22:27:00,101.823,101.86,101.823,101.85,61364472.0
2006-03-08 22:28:00,101.843,101.851,101.84,101.85,218391106.0
2006-03-08 22:29:00,101.86,101.86,101.798,101.835,126573827.0
2006-03-08 22:30:00,101.84,101.84,101.815,101.833,113748453.0
2006-03-08 22:31:00,101.83,101.85,101.821,101.835,137928615.0
2006-03-08 22:32:00,101.835,101.858,101.835,101.84,109415741.0
2006-03-08 22:33:00,101.832,101.832,101.82,101.82,66012679.0
2006-03-08 22:34:00,101.83,101.856,101.82,101.82,57165303.0
2006-03-08 22:35:00,101.84,101.853,101.825,101.853,125407453.0
2006-03-08 22:36:00,101.853,101.865,101.845,101.86,184607456.0
2006-03-08 22:37:00,101.86,101.86,101.825,101.837,101148274.0
2006-03-08 22:38:00,101.832,101.855,101.83,101.83,28037844.0
2006-03-08 22:39:00,101.83,101.85,101.81,101.85,9524999.0
2006-03-08 22:40:00,101.84,101.87,101.84,101.845,139937368.0
2006-03-08 22:41:00,101.84,101.885,101.84,101.865,95913586.0
2006-03-08 22:42:00,101.86,101.865,101.85,101.865,46676932.0
2006-03-08 22:43:00,101.867,101.886,101.867,101.875,41810113.0
2006-03-08 22:44:00,101.877,101.89,101.865,101.89,141438502.0
2006-03-08 22:45:00,101.88,101.88,101.832,101.87,22795353.0
2006-03-08 22:46:00,101.868,101.894,101.868,101.89,42346700.0
2006-03-08 22:47:00,101.895,101.905,101.842,101.883,24023290.0
2006-03-08 22:48:00,101.89,101.901,101.885,101.9,53329549.0
2006-03-08 22:49:00,101.895,101.904,101.882,101.893,75473112.0
2006-03-08 22:50:00,101.9,101.9,101.893,101.893,128817732.0
2006-03-08 22:51:00,101.895,101.91,101.895,101.9,12215691.0
2006-03-08 22:52:00,101.905,101.91,101.895,101.905,111499151.0
2006-03-08 22:53:00,101.9,101.914,101.893,101.893,69048990.0
2006-03-08 22:54:00,101.9,101.9,101.877,101.88,117509322.0
2006-03-08 22:55:00,101.88,101.897,101.88,101.895,54538685.0
2006-03-08 22:56:00,101.89,101.902,101.883,101.883,21851570.0
2006-03-08 22:57:00,101.885,101.906,101.885,101.89,83267621.0
2006-03-08 22:58:00,101.89,101.915,101.89,101.893,98729883.0
2006-03-08 22:59:00,101.895,101.91,101.895,101.91,78518826.0
2006-03-08 23:00:00,101.905,101.93,101.905,101.92,132673965.0
2006-03-08 23:01:00,101.915,101.955,101.905,101.955,78744281.0
2006-03-08 23:02:00,101.96,101.96,101.93,101.95,39348778.0
2006-03-08 23:03:00,101.94,101.961,101.94,101.955,8252192.0
2006-03-08 23:04:00,101.955,101.96,101.95,101.955,116127275.0
2006-03-08 23:05:00,101.955,101.965,101.955,101.96,48376422.0
2006-03-08 23:06:00,101.955,101.968,101.95,101.95,63896293.0
2006-03-08 23:07:00,101.963,101.97,101.951,101.97,15050989.0
2006-03-08 23:08:00,101.962,101.979,101.945,101.945,46114523.0
2006-03-08 23:09:00,101.945,101.96,101.94,101.95,50791609.0
2006-03-08 23:10:00,101.96,101.96,101.955,101.955,129916263.0
2006-03-08 23:11:00,101.96,101.962,101.95,101.95,110468219.0
2006-03-08 23:12:00,101.945,101.96,101.94,101.96,159457804.0
2006-03-08 23:13:00,101.955,101.955,101.907,101.925,124244296.0
2006-03-08 23:14:00,101.93,101.93,101.9,101.9,144463659.0
2006-03-08 23:15:00,101.895,101.9,101.88,101.9,12219255.0
2006-03-08 23:16:00,101.895,101.901,101.885,101.885,18193531.0
2006-03-08 23:17:00,101.895,101.895,101.88,101.88,7285498.0
2006-03-08 23:18:00,101.87,101.885,101.87,101.875,52814504.0
2006-03-08 23:19:00,101.88,101.89,101.87,101.89,27708507.0
2006-03-08 23:20:00,101.89,101.891,101.872,101.872,12260714.0
2006-03-08 23:21:00,101.867,101.89,101.867,101.875,131707975.0
2006-03-08 23:22:00,101.87,101.887,101.87,101.88,276801593.0
2006-03-08 23:23:00,101.875,101.878,101.862,101.862,134485036.0
2006-03-08 23:24:00,101.865,101.875,101.86,101.87,99072033.0
2006-03-08 23:25:00,101.857,101.878,101.857,101.865,120373280.0
2006-03-08 23:26:00,101.853,101.863,101.84,101.84,37865487.0
2006-03-08 23:27:00,101.85,101.85,101.83,101.85,18462610.0
2006-03-08 23:28:00,101.842,101.845,101.818,101.845,35361119.0
2006-03-08 23:29:00,101.84,101.85,101.83,101.835,18563156.0
2006-03-08 23:30:00,101.82,101.829,101.793,101.793,183033019.0
2006-03-08 23:31:00,101.793,101.835,101.793,101.8,64948119.0
2006-03-08 23:32:00,101.825,101.863,101.825,101.837,52937143.0
2006-03-08 23:33:00,101.84,101.865,101.84,101.865,67547977.0
2006-03-08 23:34:00,101.87,101.87,101.857,101.865,13928841.0
2006-03-08 23:35:00,101.815,101.857,101.815,101.815,39953542.0
2006-03-08 23:36:00,101.86,101.865,101.85,101.855,264140301.0
2006-03-08 23:37:00,101.858,101.87,101.85,101.85,28226765.0
2006-03-08 23:38:00,101.85,101.88,101.85,101.88,49532203.0
2006-03-08 23:39:00,101.89,101.89,101.885,101.885,19531212.0
2006-03-08 23:40:00,101.882,101.895,101.882,101.895,25811005.0
2006-03-08 23:41:00,101.885,101.9,101.884,101.885,60879993.0
2006-03-08 23:42:00,101.89,101.89,101.88,101.89,40094195.0
2006-03-08 23:43:00,101.89,101.897,101.887,101.895,49725027.0
2006-03-08 23:44:00,101.9,101.9,101.885,101.885,28803185.0
2006-03-08 23:45:00,101.885,101.895,101.88,101.883,109881270.0
2006-03-08 23:46:00,101.895,101.895,101.866,101.87,89820445.0
2006-03-08 23:47:00,101.865,101.885,101.865,101.885,71531685.0
2006-03-08 23:48:00,101.875,101.89,101.835,101.885,36304246.0
2006-03-08 23:49:00,101.89,101.895,101.877,101.878,60066630.0
2006-03-08 23:50:00,101.885,101.895,101.875,101.89,78444828.0
2006-03-08 23:51:00,101.89,101.89,101.878,101.885,194112055.0
2006-03-08 23:52:00,101.885,101.89,101.875,101.875,229726552.0
2006-03-08 23:53:00,101.89,101.89,101.865,101.865,91063127.0
2006-03-08 23:54:00,101.855,101.87,101.851,101.87,65827094.0
2006-03-08 23:55:00,101.857,101.89,101.857,101.89,19899279.0
2006-03-08 23:56:00,101.895,101.9,101.85,101.87,8928801.0
2006-03-08 23:57:00,101.87,101.87,101.838,101.838,63376005.0
2006-03-08 23:58:00,101.84,101.89,101.84,101.89,51750984.0
2006-03-08 23:59:00,101.885,101.89,101.885,101.885,44857197.0
2006-03-09 00:00:00,101.89,101.89,101.875,101.89,40114596.0
2006-03-09 00:30:00,101.885,101.89,101.877,101.877,34444832.0
2006-03-09 00:31:00,101.885,101.889,101.878,101.88,62634585.0
2006-03-09 00:32:00,101.875,101.885,101.875,101.885,170544699.0
2006-03-09 00:33:00,101.873,101.885,101.87,101.87,112351524.0
2006-03-09 00:34:00,101.88,101.88,101.835,101.87,153573139.0
2006-03-09 00:35:00,101.88,101.885,101.872,101.88,121599615.0
2006-03-09 00:36:00,101.87,101.88,101.87,101.875,47280734.0
2006-03-09 00:37:00,101.88,101.88,101.868,101.868,146049863.0
2006-03-09 00:38:00,101.875,101.88,101.875,101.875,28897472.0
2006-03-09 00:39:00,101.877,101.9,101.873,101.9,280836810.0
2006-03-09 00:40:00,101.9,101.9,101.895,101.895,39744711.0
2006-03-09 00:41:00,101.893,101.919,101.893,101.893,63183075.0
2006-03-09 00:42:00,101.9,101.9,101.88,101.88,57210969.0
2006-03-09 00:43:00,101.878,101.885,101.87,101.87,126939253.0
2006-03-09 00:44:00,101.875,101.879,101.875,101.875,21227595.0
2006-03-09 00:45:00,101.863,101.875,101.82,101.86,15753425.0
2006-03-09 00:46:00,101.87,101.87,101.865,101.87,32251911.0
2006-03-09 00:47:00,101.87,101.9,101.87,101.9,73281447.0
2006-03-09 00:48:00,101.895,101.895,101.89,101.89,69251548.0
2006-03-09 00:49:00,101.897,101.9,101.887,101.895,27527018.0
2006-03-09 00:50:00,101.9,101.9,101.895,101.895,42557702.0
2006-03-09 00:51:00,101.895,101.92,101.895,101.92,63818277.0
2006-03-09 00:52:00,101.907,101.92,101.907,101.92,75355441.0
2006-03-09 00:53:00,101.915,101.92,101.91,101.92,123958212.0
2006-03-09 00:54:00,101.92,101.92,101.87,101.87,143494269.0
2006-03-09 00:55:00,101.875,101.88,101.875,101.88,39125068.0
2006-03-09 00:56:00,101.88,101.88,101.861,101.865,171828185.0
2006-03-09 00:57:00,101.87,101.87,101.862,101.865,80107809.0
2006-03-09 00:58:00,101.855,101.87,101.855,101.87,50048736.0
2006-03-09 00:59:00,101.86,101.87,101.857,101.857,84712055.0
2006-03-09 01:00:00,101.862,101.865,101.835,101.835,34601433.0
2006-03-09 01:01:00,101.84,101.855,101.84,101.853,37146931.0
2006-03-09 01:02:00,101.855,101.855,101.85,101.855,45308588.0
2006-03-09 01:03:00,101.86,101.86,101.845,101.855,79466976.0
2006-03-09 01:04:00,101.853,101.865,101.847,101.855,29810567.0
2006-03-09 01:05:00,101.847,101.885,101.847,101.865,115331465.0
2006-03-09 01:06:00,101.86,101.87,101.86,101.87,121004326.0
2006-03-09 01:07:00,101.865,101.887,101.865,101.873,28327326.0
2006-03-09 01:08:00,101.88,101.88,101.855,101.86,74987509.0
2006-03-09 01:09:00,101.865,101.891,101.86,101.86,71213815.0
2006-03-09 01:10:00,101.865,101.879,101.857,101.86,52986996.0
2006-03-09 01:11:00,101.865,101.867,101.86,101.86,59141916.0
2006-03-09 01:12:00,101.852,101.865,101.85,101.855,25476811.0
2006-03-09 01:13:00,101.845,101.86,101.845,101.86,45119293.0
2006-03-09 01:14:00,101.85,101.866,101.85,101.865,43484591.0
2006-03-09 01:15:00,101.862,101.873,101.855,101.855,49865591.0
2006-03-09 01:16:00,101.865,101.865,101.805,101.805,107555489.0
2006-03-09 01:17:00,101.855,101.857,101.853,101.853,64417322.0
2006-03-09 01:18:00,101.85,101.865,101.847,101.86,21911325.0
2006-03-09 01:19:00,101.855,101.86,101.855,101.855,198437187.0
2006-03-09 01:20:00,101.86,101.86,101.85,101.86,81045508.0
2006-03-09 01:21:00,101.86,101.872,101.84,101.855,57264340.0
2006-03-09 01:22:00,101.855,101.855,101.845,101.855,137311781.0
2006-03-09 01:23:00,101.853,101.853,101.795,101.83,28036619.0
2006-03-09 01:24:00,101.827,101.845,101.826,101.845,12691783.0
2006-03-09 01:25:00,101.84,101.84,101.825,101.825,32233374.0
2006-03-09 01:26:00,101.833,101.851,101.824,101.84,23876126.0
2006-03-09 01:27:00,101.84,101.84,101.83,101.83,75525926.0
2006-03-09 01:28:00,101.835,101.84,101.825,101.825,168260179.0
2006-03-09 01:29:00,101.83,101.842,101.83,101.832,30729350.0
2006-03-09 01:30:00,101.832,101.843,101.832,101.843,194383550.0
2006-03-09 01:31:00,101.85,101.851,101.833,101.833,106903356.0
2006-03-09 01:32:00,101.833,101.835,101.822,101.835,18348431.0
2006-03-09 01:33:00,101.845,101.845,101.827,101.845,24079273.0
2006-03-09 01:34:00,101.833,101.85,101.833,101.84,127743229.0
2006-03-09 01:35:00,101.837,101.85,101.837,101.843,136562085.0
2006-03-09 01:36:00,101.84,101.862,101.84,101.845,50212524.0
2006-03-09 01:37:00,101.855,101.855,101.844,101.85,110277904.0
2006-03-09 01:38:00,101.835,101.85,101.835,101.847,53729429.0
2006-03-09 01:39:00,101.845,101.855,101.84,101.85,57682685.0
2006-03-09 01:40:00,101.845,101.845,101.81,101.81,100997666.0
2006-03-09 01:41:00,101.803,101.855,101.803,101.855,148167881.0
2006-03-09 01:42:00,101.86,101.865,101.85,101.85,40171670.0
2006-03-09 01:43:00,101.845,101.865,101.838,101.838,41265567.0
2006-03-09 01:44:00,101.845,101.845,101.83,101.83,37845106.0
2006-03-09 01:45:00,101.83,101.84,101.822,101.84,23405026.0
2006-03-09 01:46:00,101.835,101.852,101.82,101.82,35682233.0
2006-03-09 01:47:00,101.818,101.819,101.803,101.815,65673652.0
2006-03-09 01:48:00,101.805,101.835,101.805,101.835,40639827.0
2006-03-09 01:49:00,101.84,101.84,101.835,101.835,63779899.0
2006-03-09 01:50:00,101.83,101.84,101.825,101.83,67945183.0
2006-03-09 01:51:00,101.84,101.84,101.823,101.835,50777072.0
2006-03-09 01:52:00,101.84,101.845,101.795,101.845,47865197.0
2006-03-09 01:53:00,101.83,101.859,101.83,101.835,95890759.0
2006-03-09 01:54:00,101.84,101.852,101.84,101.845,7928409.0
2006-03-09 01:55:00,101.84,101.84,101.82,101.82,131868941.0
2006-03-09 01:56:00,101.83,101.855,101.82,101.835,110175926.0
2006-03-09 01:57:00,101.835,101.853,101.832,101.85,223200544.0
2006-03-09 01:58:00,101.838,101.84,101.825,101.84,30740650.0
2006-03-09 01:59:00,101.835,101.835,101.813,101.813,12615876.0
2006-03-09 02:00:00,101.813,101.826,101.813,101.825,11961576.0
2006-03-09 02:01:00,101.83,101.835,101.818,101.818,28956905.0
2006-03-09 02:02:00,101.83,101.83,101.81,101.825,244979197.0
2006-03-09 02:03:00,101.825,101.844,101.825,101.83,104214835.0
2006-03-09 02:04:00,101.82,101.865,101.82,101.85,130253794.0
2006-03-09 02:05:00,101.855,101.865,101.82,101.84,8164358.0
2006-03-09 02:06:00,101.835,101.87,101.835,101.84,95929133.0
2006-03-09 02:07:00,101.855,101.89,101.828,101.87,44476115.0
2006-03-09 02:08:00,101.865,101.879,101.865,101.87,51665724.0
2006-03-09 02:09:00,101.86,101.873,101.853,101.86,69587446.0
2006-03-09 02:10:00,101.865,101.885,101.86,101.88,60079031.0
2006-03-09 02:11:00,101.875,101.882,101.855,101.865,37920898.0
2006-03-09 02:12:00,101.865,101.875,101.855,101.868,63971998.0
2006-03-09 02:13:00,101.87,101.875,101.86,101.865,34346167.0
2006-03-09 02:14:00,101.87,101.87,101.847,101.85,24546434.0
2006-03-09 02:15:00,101.85,101.86,101.834,101.835,37856463.0
2006-03-09 02:16:00,101.828,101.85,101.828,101.835,38127660.0
2006-03-09 02:17:00,101.84,101.86,101.84,101.86,40795846.0
2006-03-09 02:18:00,101.855,101.863,101.85,101.863,152561658.0
2006-03-09 02:19:00,101.87,101.87,101.845,101.855,96206581.0
2006-03-09 02:20:00,101.86,101.867,101.855,101.855,53944346.0
2006-03-09 02:21:00,101.857,101.882,101.855,101.855,51151398.0
2006-03-09 02:22:00,101.87,101.87,101.85,101.865,112230720.0
2006-03-09 02:23:00,101.855,101.87,101.85,101.86,54799217.0
2006-03-09 02:24:00,101.863,101.867,101.842,101.847,136112911.0
2006-03-09 02:25:00,101.85,101.877,101.85,101.863,118599222.0
2006-03-09 02:26:00,101.875,101.875,101.847,101.875,24403843.0
2006-03-09 02:27:00,101.865,101.881,101.863,101.863,17085792.0
2006-03-09 02:28:00,101.863,101.867,101.85,101.85,104326496.0
2006-03-09 02:29:00,101.843,101.86,101.832,101.832,215049835.0
2006-03-09 02:30:00,101.832,101.841,101.822,101.83,28434672.0
2006-03-09 02:31:00,101.825,101.83,101.805,101.805,153732458.0
2006-03-09 02:32:00,101.8,101.823,101.78,101.78,75928346.0
2006-03-09 02:33:00,101.78,101.78,101.748,101.753,24448215.0
2006-03-09 02:34:00,101.745,101.78,101.712,101.78,31769537.0
2006-03-09 02:35:00,101.785,101.807,101.785,101.807,13960821.0
2006-03-09 02:36:00,101.81,101.818,101.768,101.813,27527362.0
2006-03-09 02:37:00,101.815,101.815,101.797,101.815,147472645.0
2006-03-09 02:38:00,101.815,101.83,101.792,101.82,58768825.0
2006-03-09 02:39:00,101.82,101.83,101.815,101.83,80514114.0
2006-03-09 02:40:00,101.825,101.825,101.805,101.815,211779278.0
2006-03-09 02:41:00,101.82,101.825,101.797,101.81,23502441.0
2006-03-09 02:42:00,101.813,101.817,101.805,101.805,64205446.0
2006-03-09 02:43:00,101.755,101.825,101.755,101.825,100172754.0
2006-03-09 02:44:00,101.815,101.829,101.812,101.812,51275670.0
2006-03-09 02:45:00,101.815,101.847,101.815,101.82,45052412.0
2006-03-09 02:46:00,101.83,101.835,101.815,101.815,43988784.0
2006-03-09 02:47:00,101.825,101.862,101.825,101.842,26882779.0
2006-03-09 02:48:00,101.85,101.875,101.85,101.875,59498911.0
2006-03-09 02:49:00,101.87,101.891,101.865,101.865,55899351.0
2006-03-09 02:50:00,101.86,101.875,101.86,101.875,76385087.0
2006-03-09 02:51:00,101.87,101.88,101.855,101.88,77530511.0
2006-03-09 02:52:00,101.873,101.91,101.873,101.895,30587761.0
2006-03-09 02:53:00,101.9,101.91,101.88,101.88,125341130.0
2006-03-09 02:54:00,101.885,101.885,101.827,101.827,109412260.0
2006-03-09 02:55:00,101.845,101.88,101.823,101.853,27723023.0
2006-03-09 02:56:00,101.855,101.879,101.855,101.87,75131865.0
2006-03-09 02:57:00,101.865,101.895,101.855,101.895,46003235.0
2006-03-09 02:58:00,101.893,101.903,101.889,101.89,40491531.0
2006-03-09 02:59:00,101.885,101.89,101.88,101.882,33261013.0
2006-03-09 03:00:00,101.877,101.89,101.877,101.88,88694433.0
2006-03-09 03:01:00,101.89,101.89,101.845,101.845,48184013.0
2006-03-09 03:02:00,101.855,101.872,101.85,101.85,73258171.0
2006-03-09 03:03:00,101.845,101.852,101.84,101.85,180605612.0
2006-03-09 03:04:00,101.83,101.83,101.805,101.815,43279943.0
2006-03-09 03:05:00,101.81,101.835,101.805,101.82,145916486.0
2006-03-09 03:06:00,101.82,101.827,101.8,101.815,114005529.0
2006-03-09 03:07:00,101.82,101.84,101.817,101.817,71110162.0
2006-03-09 03:08:00,101.83,101.84,101.825,101.825,68584929.0
2006-03-09 03:09:00,101.825,101.835,101.82,101.82,42186461.0
2006-03-09 03:10:00,101.815,101.831,101.811,101.827,26326528.0
2006-03-09 03:11:00,101.82,101.825,101.815,101.825,75610380.0
2006-03-09 03:12:00,101.83,101.83,101.8,101.81,67243024.0
2006-03-09 03:13:00,101.81,101.81,101.78,101.78,34100138.0
2006-03-09 03:14:00,101.77,101.799,101.745,101.783,15275309.0
2006-03-09 03:15:00,101.795,101.8,101.77,101.775,22373099.0
2006-03-09 03:16:00,101.77,101.8,101.77,101.788,137947457.0
2006-03-09 03:17:00,101.79,101.8,101.765,101.79,54548976.0
2006-03-09 03:18:00,101.783,101.798,101.78,101.783,58497430.0
2006-03-09 03:19:00,101.785,101.795,101.78,101.78,38771543.0
2006-03-09 03:20:00,101.78,101.787,101.755,101.787,258312005.0
2006-03-09 03:21:00,101.785,101.786,101.775,101.785,27508300.0
2006-03-09 03:22:00,101.778,101.79,101.778,101.79,155720084.0
2006-03-09 03:23:00,101.785,101.785,101.77,101.78,48532881.0
2006-03-09 03:24:00,101.79,101.79,101.745,101.77,129416369.0
2006-03-09 03:25:00,101.76,101.775,101.728,101.775,164144006.0
2006-03-09 03:26:00,101.77,101.833,101.77,101.833,113132136.0
2006-03-09 03:27:00,101.845,101.855,101.815,101.815,171556885.0
2006-03-09 03:28:00,101.82,101.83,101.81,101.815,60179271.0
2006-03-09 03:29:00,101.817,101.832,101.785,101.785,35440716.0
2006-03-09 03:30:00,101.782,101.81,101.775,101.79,220203744.0
2006-03-09 03:31:00,101.785,101.785,101.774,101.78,24096183.0
2006-03-09 03:32:00,101.78,101.805,101.78,101.8,21393935.0
2006-03-09 03:33:00,101.787,101.801,101.78,101.795,244777324.0
2006-03-09 03:34:00,101.8,101.805,101.763,101.775,89105049.0
2006-03-09 03:35:00,101.77,101.79,101.725,101.79,40555743.0
2006-03-09 03:36:00,101.78,101.785,101.758,101.773,101362980.0
2006-03-09 03:37:00,101.78,101.795,101.765,101.785,28984533.0
2006-03-09 03:38:00,101.79,101.79,101.775,101.78,30173383.0
2006-03-09 03:39:00,101.775,101.793,101.775,101.782,48697070.0
2006-03-09 03:40:00,101.79,101.79,101.762,101.763,36563306.0
2006-03-09 03:41:00,101.765,101.792,101.765,101.79,19241005.0
2006-03-09 03:42:00,101.777,101.795,101.775,101.79,224178730.0
2006-03-09 03:43:00,101.78,101.801,101.775,101.775,50960701.0
2006-03-09 03:44:00,101.77,101.775,101.77,101.775,76972911.0
2006-03-09 03:45:00,101.773,101.78,101.73,101.78,44849296.0
2006-03-09 03:46:00,101.775,101.78,101.775,101.78,57638090.0
2006-03-09 03:47:00,101.78,101.79,101.77,101.77,119233441.0
2006-03-09 03:48:00,101.78,101.784,101.78,101.78,20758316.0
2006-03-09 03:49:00,101.78,101.788,101.777,101.785,52095487.0
2006-03-09 03:50:00,101.795,101.798,101.783,101.783,167319806.0
2006-03-09 03:51:00,101.79,101.79,101.78,101.79,32404033.0
2006-03-09 03:52:00,101.788,101.802,101.78,101.78,62094862.0
2006-03-09 03:53:00,101.773,101.8,101.773,101.8,33821132.0
2006-03-09 03:54:00,101.792,101.825,101.792,101.825,42081351.0
2006-03-09 03:55:00,101.82,101.831,101.81,101.827,61884625.0
2006-03-09 03:56:00,101.825,101.845,101.825,101.845,10166064.0
2006-03-09 03:57:00,101.835,101.858,101.833,101.833,204609153.0
2006-03-09 03:58:00,101.835,101.852,101.835,101.843,15363738.0
2006-03-09 03:59:00,101.85,101.86,101.835,101.86,38321166.0
2006-03-09 04:00:00,101.855,101.872,101.855,101.855,43053265.0
2006-03-09 04:01:00,101.86,101.86,101.845,101.85,49375997.0
2006-03-09 04:02:00,101.848,101.87,101.84,101.86,67723878.0
2006-03-09 04:03:00,101.86,101.86,101.85,101.855,9615336.0
2006-03-09 04:04:00,101.85,101.861,101.837,101.837,19150495.0
2006-03-09 04:05:00,101.85,101.865,101.85,101.865,71597882.0
2006-03-09 04:06:00,101.875,101.88,101.868,101.88,85129595.0
2006-03-09 04:07:00,101.865,101.89,101.863,101.875,214677641.0
2006-03-09 04:08:00,101.875,101.883,101.875,101.88,182607769.0
2006-03-09 04:09:00,101.88,101.885,101.865,101.875,74844793.0
2006-03-09 04:10:00,101.868,101.885,101.867,101.88,58573020.0
2006-03-09 04:11:00,101.875,101.88,101.825,101.865,36752626.0
2006-03-09 04:12:00,101.875,101.88,101.87,101.875,75217336.0
2006-03-09 04:13:00,101.88,101.885,101.868,101.885,99656551.0
2006-03-09 04:14:00,101.873,101.905,101.873,101.905,102760005.0
2006-03-09 04:15:00,101.905,101.913,101.895,101.91,28399906.0
2006-03-09 04:16:00,101.905,101.94,101.905,101.94,50095736.0
2006-03-09 04:17:00,101.94,101.94,101.92,101.92,37117380.0
2006-03-09 04:18:00,101.915,101.935,101.915,101.935,58969386.0
2006-03-09 04:19:00,101.945,101.945,101.905,101.912,27467282.0
2006-03-09 04:20:00,101.915,101.94,101.915,101.93,20385360.0
2006-03-09 04:21:00,101.92,101.936,101.92,101.93,53612080.0
2006-03-09 04:22:00,101.93,101.94,101.93,101.938,27240654.0
2006-03-09 04:23:00,101.935,101.945,101.93,101.94,240499236.0
2006-03-09 04:24:00,101.895,101.937,101.895,101.895,43090533.0
2006-03-09 04:25:00,101.945,101.945,101.93,101.94,14762949.0
2006-03-09 04:26:00,101.935,101.94,101.93,101.93,63851004.0
2006-03-09 04:27:00,101.927,101.945,101.927,101.935,50910890.0
2006-03-09 04:28:00,101.91,101.949,101.91,101.923,60972702.0
2006-03-09 04:29:00,101.923,101.935,101.92,101.92,182068059.0
2006-03-09 04:30:00,101.935,101.935,101.918,101.93,20063937.0
2006-03-09 04:31:00,101.935,101.935,101.918,101.922,36020290.0
2006-03-09 04:32:00,101.93,101.933,101.909,101.91,17061833.0
2006-03-09 04:33:00,101.9,101.913,101.9,101.913,40239625.0
2006-03-09 04:34:00,101.925,101.925,101.897,101.897,111076200.0
2006-03-09 04:35:00,101.91,101.91,101.87,101.885,92903256.0
2006-03-09 04:36:00,101.882,101.885,101.86,101.875,131192113.0
2006-03-09 04:37:00,101.88,101.885,101.86,101.87,301921451.0
2006-03-09 04:38:00,101.875,101.876,101.847,101.847,132064553.0
2006-03-09 04:39:00,101.852,101.865,101.852,101.86,12829041.0
2006-03-09 04:40:00,101.86,101.88,101.855,101.88,30007046.0
2006-03-09 04:41:00,101.875,101.878,101.862,101.87,50313904.0
2006-03-09 04:42:00,101.88,101.88,101.873,101.875,7729151.0
2006-03-09 04:43:00,101.865,101.87,101.865,101.865,19175307.0
2006-03-09 04:44:00,101.87,101.88,101.865,101.865,11628525.0
2006-03-09 04:45:00,101.87,101.875,101.87,101.87,144232888.0
2006-03-09 04:46:00,101.865,101.875,101.862,101.875,132910033.0
2006-03-09 04:47:00,101.88,101.88,101.865,101.875,147400446.0
2006-03-09 04:48:00,101.88,101.88,101.862,101.87,100893433.0
2006-03-09 04:49:00,101.865,101.869,101.85,101.85,140086541.0
2006-03-09 04:50:00,101.85,101.861,101.842,101.845,55570687.0
2006-03-09 04:51:00,101.845,101.855,101.835,101.842,43373329.0
2006-03-09 04:52:00,101.85,101.855,101.844,101.853,16477984.0
2006-03-09 04:53:00,101.84,101.849,101.835,101.835,68831512.0
2006-03-09 04:54:00,101.84,101.845,101.84,101.845,51513601.0
2006-03-09 04:55:00,101.845,101.85,101.84,101.845,110893116.0
2006-03-09 04:56:00,101.845,101.85,101.84,101.84,8648283.0
2006-03-09 04:57:00,101.85,101.85,101.826,101.84,36083245.0
2006-03-09 04:58:00,101.835,101.839,101.825,101.825,78259074.0
2006-03-09 04:59:00,101.83,101.839,101.825,101.825,120810388.0
2006-03-09 05:00:00,101.83,101.83,101.825,101.825,77803037.0
2006-03-09 05:01:00,101.823,101.84,101.823,101.84,102173120.0
2006-03-09 05:02:00,101.84,101.847,101.84,101.845,83812401.0
2006-03-09 05:03:00,101.843,101.85,101.84,101.84,21708294.0
2006-03-09 05:04:00,101.845,101.852,101.83,101.85,51602503.0
2006-03-09 05:05:00,101.85,101.855,101.832,101.84,122418298.0
2006-03-09 05:06:00,101.833,101.833,101.82,101.82,72113832.0
2006-03-09 05:07:00,101.825,101.835,101.82,101.825,106149231.0
2006-03-09 05:08:00,101.82,101.84,101.818,101.825,12665307.0
2006-03-09 05:09:00,101.823,101.83,101.823,101.83,117770831.0
2006-03-09 05:10:00,101.823,101.83,101.82,101.825,74926150.0
2006-03-09 05:11:00,101.83,101.84,101.825,101.83,59012446.0
2006-03-09 05:12:00,101.823,101.835,101.779,101.835,21839353.0
2006-03-09 05:13:00,101.83,101.845,101.828,101.828,43228563.0
2006-03-09 05:14:00,101.83,101.84,101.785,101.83,21238566.0
2006-03-09 05:15:00,101.84,101.84,101.83,101.837,143563238.0
2006-03-09 05:16:00,101.835,101.84,101.83,101.837,42134548.0
2006-03-09 05:17:00,101.835,101.835,101.83,101.83,51817200.0
2006-03-09 05:18:00,101.835,101.845,101.83,101.83,96096168.0
2006-03-09 05:19:00,101.835,101.84,101.83,101.83,127401098.0
2006-03-09 05:20:00,101.84,101.84,101.81,101.84,9218932.0
2006-03-09 05:21:00,101.84,101.84,101.821,101.822,29389773.0
2006-03-09 05:22:00,101.827,101.827,101.8,101.8,96139409.0
2006-03-09 05:23:00,101.8,101.8,101.763,101.763,176691668.0
2006-03-09 05:24:00,101.763,101.771,101.763,101.77,138296706.0
2006-03-09 05:25:00,101.75,101.784,101.75,101.78,53345747.0
2006-03-09 05:26:00,101.77,101.8,101.77,101.772,62170539.0
2006-03-09 05:27:00,101.78,101.781,101.765,101.765,112579215.0
2006-03-09 05:28:00,101.765,101.77,101.755,101.76,135423286.0
2006-03-09 05:29:00,101.763,101.77,101.755,101.77,123572470.0
2006-03-09 05:30:00,101.765,101.78,101.722,101.78,131450651.0
2006-03-09 05:31:00,101.77,101.79,101.77,101.773,226335483.0
2006-03-09 05:32:00,101.78,101.793,101.78,101.793,67153067.0
2006-03-09 05:33:00,101.795,101.81,101.793,101.805,324255553.0
2006-03-09 05:34:00,101.805,101.82,101.8,101.8,16644576.0
2006-03-09 05:35:00,101.8,101.808,101.785,101.797,76621126.0
2006-03-09 05:36:00,101.805,101.828,101.805,101.81,93609215.0
2006-03-09 05:37:00,101.815,101.815,101.805,101.815,49196302.0
2006-03-09 05:38:00,101.805,101.805,101.79,101.8,32173991.0
2006-03-09 05:39:00,101.795,101.805,101.787,101.792,166644608.0
2006-03-09 05:40:00,101.8,101.81,101.797,101.81,124952530.0
2006-03-09 05:41:00,101.815,101.84,101.815,101.84,85130144.0
2006-03-09 05:42:00,101.835,101.845,101.827,101.83,72473634.0
2006-03-09 05:43:00,101.833,101.833,101.79,101.825,107471135.0
2006-03-09 05:44:00,101.825,101.833,101.815,101.825,68384776.0
2006-03-09 05:45:00,101.825,101.831,101.81,101.815,32567444.0
2006-03-09 05:46:00,101.82,101.83,101.818,101.825,97189157.0
2006-03-09 05:47:00,101.825,101.832,101.825,101.825,33782999.0
2006-03-09 05:48:00,101.79,101.83,101.79,101.815,34263959.0
2006-03-09 05:49:00,101.805,101.815,101.797,101.81,155858102.0
2006-03-09 05:50:00,101.8,101.815,101.8,101.805,56007662.0
2006-03-09 05:51:00,101.805,101.805,101.775,101.777,51644488.0
2006-03-09 05:52:00,101.79,101.79,101.782,101.785,43589733.0
2006-03-09 05:53:00,101.785,101.785,101.767,101.783,37155492.0
2006-03-09 05:54:00,101.78,101.81,101.775,101.805,201646981.0
2006-03-09 05:55:00,101.793,101.81,101.787,101.81,43981666.0
2006-03-09 05:56:00,101.8,101.82,101.795,101.82,39215442.0
2006-03-09 05:57:00,101.82,101.845,101.819,101.82,18540696.0
2006-03-09 05:58:00,101.823,101.855,101.823,101.855,19328632.0
2006-03-09 05:59:00,101.853,101.89,101.853,101.873,265949422.0
2006-03-09 06:00:00,101.877,101.9,101.877,101.89,8197415.0
2006-03-09 06:01:00,101.883,101.883,101.87,101.87,47353834.0
2006-03-09 06:02:00,101.865,101.865,101.815,101.83,41005534.0
2006-03-09 06:03:00,101.83,101.85,101.83,101.85,124519604.0
2006-03-09 06:04:00,101.85,101.851,101.82,101.84,27795164.0
2006-03-09 06:05:00,101.837,101.837,101.803,101.803,53094386.0
2006-03-09 06:06:00,101.815,101.82,101.787,101.808,82091094.0
2006-03-09 06:07:00,101.81,101.82,101.73,101.775,182767544.0
2006-03-09 06:08:00,101.775,101.791,101.73,101.755,61423511.0
2006-03-09 06:09:00,101.755,101.79,101.755,101.79,33672043.0
2006-03-09 06:10:00,101.79,101.795,101.778,101.795,53723830.0
2006-03-09 06:11:00,101.778,101.779,101.753,101.753,84146064.0
2006-03-09 06:12:00,101.76,101.765,101.747,101.747,89476755.0
2006-03-09 06:13:00,101.705,101.787,101.705,101.74,137013509.0
2006-03-09 06:14:00,101.743,101.77,101.742,101.76,39691284.0
2006-03-09 06:15:00,101.76,101.765,101.758,101.765,48672450.0
2006-03-09 06:16:00,101.77,101.788,101.77,101.773,39289411.0
2006-03-09 06:17:00,101.78,101.795,101.773,101.795,31846374.0
2006-03-09 06:18:00,101.787,101.81,101.787,101.81,79556607.0
2006-03-09 06:19:00,101.81,101.82,101.795,101.82,34385222.0
2006-03-09 06:20:00,101.815,101.822,101.797,101.797,107296265.0
2006-03-09 06:21:00,101.805,101.817,101.775,101.775,88554306.0
2006-03-09 06:22:00,101.77,101.78,101.768,101.768,37961280.0
2006-03-09 06:23:00,101.78,101.78,101.75,101.75,43442326.0
2006-03-09 06:24:00,101.755,101.761,101.745,101.755,16018614.0
2006-03-09 06:25:00,101.755,101.76,101.747,101.76,85218624.0
2006-03-09 06:26:00,101.75,101.793,101.75,101.79,737222584.0
2006-03-09 06:27:00,101.795,101.815,101.795,101.805,140433926.0
2006-03-09 06:28:00,101.797,101.829,101.795,101.795,58136619.0
2006-03-09 06:29:00,101.795,101.803,101.79,101.79,46077105.0
2006-03-09 06:30:00,101.793,101.805,101.763,101.763,266731633.0
2006-03-09 06:31:00,101.767,101.775,101.731,101.735,188107948.0
2006-03-09 06:32:00,101.733,101.75,101.733,101.75,16423192.0
2006-03-09 06:33:00,101.74,101.755,101.74,101.74,9763071.0
2006-03-09 06:34:00,101.75,101.803,101.75,101.8,128019108.0
2006-03-09 06:35:00,101.8,101.8,101.777,101.78,247160044.0
2006-03-09 06:36:00,101.785,101.788,101.773,101.773,40676037.0
2006-03-09 06:37:00,101.775,101.797,101.775,101.783,144770142.0
2006-03-09 06:38:00,101.78,101.793,101.775,101.775,70539318.0
2006-03-09 06:39:00,101.77,101.775,101.763,101.775,157679404.0
2006-03-09 06:40:00,101.76,101.77,101.755,101.77,40020028.0
2006-03-09 06:41:00,101.765,101.79,101.765,101.77,75237670.0
2006-03-09 06:42:00,101.768,101.835,101.768,101.815,112802805.0
2006-03-09 06:43:00,101.82,101.82,101.777,101.795,193873727.0
2006-03-09 06:44:00,101.79,101.798,101.755,101.79,157723327.0
2006-03-09 06:45:00,101.787,101.791,101.773,101.773,36485632.0
2006-03-09 06:46:00,101.785,101.785,101.77,101.78,29623860.0
2006-03-09 06:47:00,101.78,101.81,101.78,101.797,65927041.0
2006-03-09 06:48:00,101.795,101.813,101.78,101.813,31680106.0
2006-03-09 06:49:00,101.81,101.83,101.81,101.815,45397896.0
2006-03-09 06:50:00,101.82,101.865,101.82,101.85,89240988.0
2006-03-09 06:51:00,101.845,101.947,101.825,101.825,49287410.0
2006-03-09 06:52:00,101.812,101.88,101.757,101.835,73405474.0
2006-03-09 06:53:00,101.832,101.865,101.832,101.865,123380078.0
2006-03-09 06:54:00,101.847,101.847,101.755,101.813,92967428.0
2006-03-09 06:55:00,101.82,101.835,101.805,101.815,98806955.0
2006-03-09 06:56:00,101.815,101.835,101.788,101.835,2817392.0
2006-03-09 06:57:00,101.817,101.875,101.817,101.83,75810355.0
2006-03-09 06:58:00,101.832,101.845,101.786,101.83,12821131.0
2006-03-09 06:59:00,101.83,101.84,101.808,101.808,67795393.0
2006-03-09 07:00:00,101.797,101.845,101.775,101.845,31669395.0
2006-03-09 07:01:00,101.85,101.88,101.84,101.85,248712811.0
2006-03-09 07:02:00,101.85,101.85,101.77,101.815,22034352.0
2006-03-09 07:03:00,101.81,101.868,101.81,101.86,107540238.0
2006-03-09 07:04:00,101.87,101.87,101.825,101.87,35755096.0
2006-03-09 07:05:00,101.875,101.885,101.827,101.86,131831712.0
2006-03-09 07:06:00,101.86,101.87,101.85,101.87,18080225.0
2006-03-09 07:07:00,101.87,101.893,101.855,101.893,141093263.0
2006-03-09 07:08:00,101.895,101.905,101.883,101.9,58346005.0
2006-03-09 07:09:00,101.9,101.915,101.885,101.885,54223075.0
2006-03-09 07:10:00,101.875,101.885,101.86,101.885,51892267.0
2006-03-09 07:11:00,101.875,101.9,101.875,101.877,73449260.0
2006-03-09 07:12:00,101.88,101.892,101.875,101.875,140680792.0
2006-03-09 07:13:00,101.877,101.89,101.875,101.885,51033321.0
2006-03-09 07:14:00,101.88,101.886,101.88,101.883,88465446.0
2006-03-09 07:15:00,101.895,101.902,101.89,101.89,80980488.0
2006-03-09 07:16:00,101.89,101.89,101.79,101.8,29292463.0
2006-03-09 07:17:00,101.792,101.98,101.79,101.925,253237383.0
2006-03-09 07:18:00,101.923,101.923,101.825,101.825,19593124.0
2006-03-09 07:19:00,101.82,101.905,101.82,101.905,10385002.0
2006-03-09 07:20:00,101.89,101.915,101.865,101.88,59009873.0
2006-03-09 07:21:00,101.875,101.89,101.821,101.845,7888624.0
2006-03-09 07:22:00,101.835,101.92,101.835,101.92,167342121.0
2006-03-09 07:23:00,101.91,101.925,101.9,101.9,142452963.0
2006-03-09 07:24:00,101.895,101.895,101.83,101.83,146085733.0
2006-03-09 07:25:00,101.825,101.825,101.79,101.79,79357997.0
2006-03-09 07:26:00,101.78,101.818,101.76,101.805,40863466.0
2006-03-09 07:27:00,101.81,101.81,101.785,101.8,226588315.0
2006-03-09 07:28:00,101.8,101.815,101.783,101.805,72879510.0
2006-03-09 07:29:00,101.805,101.84,101.805,101.84,17960006.0
2006-03-09 07:30:00,101.832,101.88,101.832,101.88,23608009.0
2006-03-09 07:31:00,101.88,101.88,101.858,101.865,40327595.0
2006-03-09 07:32:00,101.825,101.893,101.825,101.85,30369003.0
2006-03-09 07:33:00,101.85,101.853,101.825,101.825,104571204.0
2006-03-09 07:34:00,101.83,101.86,101.83,101.86,53379856.0
2006-03-09 07:35:00,101.845,101.862,101.84,101.845,34034937.0
2006-03-09 07:36:00,101.842,101.85,101.84,101.85,28063547.0
2006-03-09 07:37:00,101.845,101.845,101.82,101.84,49678419.0
2006-03-09 07:38:00,101.85,102.02,101.805,102.01,18401660.0
2006-03-09 07:39:00,102.01,102.068,101.93,101.953,75263053.0
2006-03-09 07:40:00,101.945,102.0,101.935,101.952,70560658.0
2006-03-09 07:41:00,101.953,101.953,101.915,101.947,120223604.0
2006-03-09 07:42:00,101.96,102.065,101.96,102.03,95134701.0
2006-03-09 07:43:00,102.023,102.04,101.963,102.0,122073777.0
2006-03-09 07:44:00,101.995,102.04,101.982,102.01,40822798.0
2006-03-09 07:45:00,102.003,102.016,101.985,101.995,61953442.0
2006-03-09 07:46:00,101.988,102.02,101.985,102.002,130410246.0
2006-03-09 07:47:00,102.01,102.04,101.989,102.04,12784498.0
2006-03-09 07:48:00,102.03,102.25,102.025,102.245,40125255.0
2006-03-09 07:49:00,102.245,102.28,102.235,102.26,85897057.0
2006-03-09 07:50:00,102.247,102.32,102.233,102.32,178196911.0
2006-03-09 07:51:00,102.305,102.357,102.305,102.325,21167356.0
2006-03-09 07:52:00,102.323,102.323,102.263,102.263,91583699.0
2006-03-09 07:53:00,102.265,102.327,102.24,102.327,68161011.0
2006-03-09 07:54:00,102.338,102.35,102.275,102.35,100302553.0
2006-03-09 07:55:00,102.35,102.35,102.3,102.3,66176724.0
2006-03-09 07:56:00,102.295,102.338,102.285,102.295,160365622.0
2006-03-09 07:57:00,102.3,102.375,102.283,102.375,162913161.0
2006-03-09 07:58:00,102.368,102.368,102.34,102.34,60876007.0
2006-03-09 07:59:00,102.34,102.425,102.34,102.415,11416084.0
2006-03-09 08:00:00,102.405,102.437,102.395,102.41,122617455.0
2006-03-09 08:01:00,102.4,102.4,102.35,102.35,40525140.0
2006-03-09 08:02:00,102.34,102.39,102.33,102.37,24498672.0
2006-03-09 08:03:00,102.373,102.373,102.27,102.288,13534239.0
2006-03-09 08:04:00,102.29,102.29,102.263,102.263,180783630.0
2006-03-09 08:05:00,102.27,102.27,102.23,102.23,33076806.0
2006-03-09 08:06:00,102.233,102.25,102.215,102.25,109416672.0
2006-03-09 08:07:00,102.24,102.259,102.227,102.227,144273997.0
2006-03-09 08:08:00,102.227,102.231,102.21,102.21,122034539.0
2006-03-09 08:09:00,102.202,102.23,102.202,102.23,172550649.0
2006-03-09 08:10:00,102.228,102.24,102.222,102.225,12781937.0
2006-03-09 08:11:00,102.21,102.278,102.205,102.223,185696897.0
2006-03-09 08:12:00,102.23,102.25,102.23,102.235,139980394.0
2006-03-09 08:13:00,102.233,102.254,102.231,102.245,148495063.0
2006-03-09 08:14:00,102.242,102.268,102.235,102.235,7996765.0
2006-03-09 08:15:00,102.233,102.25,102.225,102.237,79519824.0
2006-03-09 08:16:00,102.245,102.245,102.177,102.213,228356060.0
2006-03-09 08:17:00,102.212,102.212,102.159,102.185,149129240.0
2006-03-09 08:18:00,102.2,102.205,102.173,102.205,72079800.0
2006-03-09 08:19:00,102.205,102.238,102.2,102.22,155800429.0
2006-03-09 08:20:00,102.217,102.217,102.135,102.135,35130934.0
2006-03-09 08:21:00,102.122,102.122,101.95,102.015,187124587.0
2006-03-09 08:22:00,102.01,102.1,101.997,102.065,36700705.0
2006-03-09 08:23:00,102.063,102.13,102.06,102.105,297394975.0
2006-03-09 08:24:00,102.103,102.103,102.03,102.033,32702606.0
2006-03-09 08:25:00,102.04,102.06,102.012,102.025,101496273.0
2006-03-09 08:26:00,102.025,102.026,102.01,102.025,50115583.0
2006-03-09 08:27:00,102.01,102.01,101.94,101.94,156887138.0
2006-03-09 08:28:00,101.947,101.99,101.882,101.99,67385362.0
2006-03-09 08:29:00,101.98,102.03,101.965,101.985,115015019.0
2006-03-09 08:30:00,101.99,102.035,101.99,102.035,64696274.0
2006-03-09 08:31:00,102.02,102.067,102.01,102.028,746167221.0
2006-03-09 08:32:00,102.03,102.035,102.005,102.03,96225142.0
2006-03-09 08:33:00,102.03,102.03,101.99,102.0,71961268.0
2006-03-09 08:34:00,102.0,102.01,101.99,101.99,98299353.0
2006-03-09 08:35:00,101.99,101.99,101.918,101.93,99581022.0
2006-03-09 08:36:00,101.935,101.975,101.915,101.92,27913753.0
2006-03-09 08:37:00,101.935,101.935,101.897,101.91,30463098.0
2006-03-09 08:38:00,101.905,101.925,101.875,101.917,45936409.0
2006-03-09 08:39:00,101.915,101.932,101.887,101.887,26351350.0
2006-03-09 08:40:00,101.9,101.92,101.895,101.91,83051555.0
2006-03-09 08:41:00,101.91,101.93,101.895,101.93,68010749.0
2006-03-09 08:42:00,101.93,101.93,101.903,101.903,75727183.0
2006-03-09 08:43:00,101.915,101.916,101.895,101.915,40214219.0
2006-03-09 08:44:00,101.915,101.915,101.893,101.915,101278757.0
2006-03-09 08:45:00,101.92,101.923,101.895,101.895,31520699.0
2006-03-09 08:46:00,101.89,101.905,101.875,101.875,100258579.0
2006-03-09 08:47:00,101.875,101.943,101.875,101.935,88669451.0
2006-03-09 08:48:00,101.93,101.955,101.93,101.945,54131689.0
2006-03-09 08:49:00,101.945,101.98,101.935,101.95,72707978.0
2006-03-09 08:50:00,101.95,101.954,101.894,101.938,52313690.0
2006-03-09 08:51:00,101.955,101.975,101.922,101.94,65134469.0
2006-03-09 08:52:00,101.932,101.932,101.912,101.93,37937857.0
2006-03-09 08:53:00,101.935,101.945,101.93,101.935,7270009.0
2006-03-09 08:54:00,101.935,101.935,101.895,101.915,57616858.0
2006-03-09 08:55:00,101.898,101.914,101.898,101.9,48098861.0
2006-03-09 08:56:00,101.9,101.94,101.9,101.94,39425221.0
2006-03-09 08:57:00,101.93,101.95,101.93,101.95,512934560.0
2006-03-09 08:58:00,101.96,101.96,101.905,101.905,125558378.0
2006-03-09 08:59:00,101.91,101.935,101.91,101.935,89565956.0
2006-03-09 09:00:00,101.935,101.945,101.93,101.945,141578551.0
2006-03-09 09:01:00,101.945,101.95,101.93,101.95,99711315.0
2006-03-09 09:02:00,101.95,101.97,101.933,101.945,37268908.0
2006-03-09 09:03:00,101.945,101.98,101.945,101.975,61274495.0
2006-03-09 09:04:00,101.975,101.995,101.91,101.983,93702139.0
2006-03-09 09:05:00,101.985,102.02,101.985,102.002,57186115.0
2006-03-09 09:06:00,102.01,102.01,101.972,101.99,121204812.0
2006-03-09 09:07:00,101.982,101.982,101.96,101.98,121972499.0
2006-03-09 09:08:00,101.98,101.995,101.98,101.987,33201952.0
2006-03-09 09:09:00,101.99,102.0,101.963,101.963,105515480.0
2006-03-09 09:10:00,101.97,101.97,101.945,101.947,115060205.0
2006-03-09 09:11:00,101.96,101.96,101.93,101.945,20985950.0
2006-03-09 09:12:00,101.95,101.95,101.918,101.918,74836766.0
2006-03-09 09:13:00,101.93,101.93,101.905,101.93,22139991.0
2006-03-09 09:14:00,101.925,101.948,101.925,101.945,65470089.0
2006-03-09 09:15:00,101.935,101.965,101.935,101.955,17439681.0
2006-03-09 09:16:00,101.96,101.96,101.902,101.935,73823909.0
2006-03-09 09:17:00,101.94,101.943,101.875,101.94,37995014.0
2006-03-09 09:18:00,101.935,102.012,101.935,102.012,78611780.0
2006-03-09 09:19:00,102.02,102.03,102.003,102.015,33932144.0
2006-03-09 09:20:00,102.015,102.035,102.015,102.035,210982606.0
2006-03-09 09:21:00,102.035,102.043,102.003,102.03,217358526.0
2006-03-09 09:22:00,102.022,102.033,101.979,102.02,53594808.0
2006-03-09 09:23:00,102.02,102.02,101.975,101.99,70238166.0
2006-03-09 09:24:00,101.978,101.986,101.978,101.98,49763447.0
2006-03-09 09:25:00,101.98,102.003,101.962,102.003,54510084.0
2006-03-09 09:26:00,101.998,102.035,101.996,102.017,75958054.0
2006-03-09 09:27:00,102.02,102.087,102.02,102.085,83634494.0
2006-03-09 09:28:00,102.075,102.075,102.025,102.045,32438020.0
2006-03-09 09:29:00,102.04,102.05,102.04,102.045,37425690.0
2006-03-09 09:30:00,102.05,102.065,102.015,102.065,17941560.0
2006-03-09 09:31:00,102.06,102.06,102.023,102.035,111737697.0
2006-03-09 09:32:00,102.04,102.04,102.023,102.035,52824616.0
2006-03-09 09:33:00,102.04,102.04,102.027,102.04,180004166.0
2006-03-09 09:34:00,102.035,102.041,102.03,102.03,54920645.0
2006-03-09 09:35:00,102.035,102.035,102.015,102.025,93571198.0
2006-03-09 09:36:00,102.03,102.052,102.03,102.043,19408637.0
2006-03-09 09:37:00,102.047,102.07,102.003,102.01,72760184.0
2006-03-09 09:38:00,102.017,102.04,102.015,102.02,86643080.0
2006-03-09 09:39:00,102.02,102.04,101.99,102.025,53343058.0
2006-03-09 09:40:00,102.025,102.025,102.015,102.015,101270318.0
2006-03-09 09:41:00,102.02,102.04,102.001,102.035,38610229.0
2006-03-09 09:42:00,102.03,102.087,102.03,102.053,46214492.0
2006-03-09 09:43:00,102.053,102.053,102.015,102.04,22311059.0
2006-03-09 09:44:00,102.05,102.085,102.03,102.085,89713793.0
2006-03-09 09:45:00,102.04,102.113,102.04,102.11,41747762.0
2006-03-09 09:46:00,102.11,102.11,102.071,102.09,47010645.0
2006-03-09 09:47:00,102.08,102.113,102.08,102.11,20450809.0
2006-03-09 09:48:00,102.102,102.102,102.07,102.07,69868091.0
2006-03-09 09:49:00,102.07,102.1,102.07,102.08,43657386.0
2006-03-09 09:50:00,102.083,102.1,102.07,102.075,90275309.0
2006-03-09 09:51:00,102.075,102.09,102.067,102.07,11666956.0
2006-03-09 09:52:00,102.07,102.07,102.023,102.04,16494368.0
2006-03-09 09:53:00,102.035,102.068,102.035,102.068,77693470.0
2006-03-09 09:54:00,102.065,102.07,102.058,102.07,44974045.0
2006-03-09 09:55:00,102.065,102.065,102.023,102.055,69133696.0
2006-03-09 09:56:00,102.055,102.063,102.043,102.063,102050797.0
2006-03-09 09:57:00,102.057,102.09,102.05,102.05,76028350.0
2006-03-09 09:58:00,102.055,102.09,102.055,102.06,49384793.0
2006-03-09 09:59:00,102.07,102.08,102.07,102.08,47424828.0
2006-03-09 10:00:00,102.082,102.082,102.024,102.06,111992991.0
2006-03-09 10:01:00,102.05,102.067,102.032,102.067,187696152.0
2006-03-09 10:02:00,102.07,102.085,102.07,102.085,14486046.0
2006-03-09 10:03:00,102.085,102.11,102.085,102.095,60732974.0
2006-03-09 10:04:00,102.09,102.12,102.08,102.08,201547439.0
2006-03-09 10:05:00,102.075,102.085,102.053,102.065,82819076.0
2006-03-09 10:06:00,102.07,102.07,101.995,102.015,34916118.0
2006-03-09 10:07:00,102.01,102.05,102.01,102.045,40832812.0
2006-03-09 10:08:00,102.038,102.038,102.015,102.015,25442883.0
2006-03-09 10:09:00,102.0,102.045,102.0,102.045,85615864.0
2006-03-09 10:10:00,102.04,102.06,102.038,102.04,123233072.0
2006-03-09 10:11:00,102.035,102.065,102.035,102.065,59189579.0
2006-03-09 10:12:00,102.057,102.085,102.057,102.085,22423144.0
2006-03-09 10:13:00,102.08,102.085,102.07,102.085,200618495.0
2006-03-09 10:14:00,102.075,102.076,102.06,102.06,67454545.0
2006-03-09 10:15:00,102.062,102.089,102.062,102.085,39430782.0
2006-03-09 10:16:00,102.085,102.085,102.068,102.068,88618306.0
2006-03-09 10:17:00,102.07,102.07,101.987,101.987,99388217.0
2006-03-09 10:18:00,101.995,102.008,101.987,102.002,77183433.0
2006-03-09 10:19:00,102.01,102.016,101.932,101.95,74099955.0
2006-03-09 10:20:00,101.96,101.96,101.915,101.945,225332994.0
2006-03-09 10:21:00,101.943,101.96,101.87,101.905,56209921.0
2006-03-09 10:22:00,101.945,101.945,101.908,101.908,127830507.0
2006-03-09 10:23:00,101.92,101.955,101.905,101.955,24197276.0
2006-03-09 10:24:00,101.95,101.975,101.947,101.947,58815048.0
2006-03-09 10:25:00,101.955,101.955,101.81,101.86,15825007.0
2006-03-09 10:26:00,101.855,101.865,101.795,101.84,158240729.0
2006-03-09 10:27:00,101.835,101.835,101.745,101.768,59457781.0
2006-03-09 10:28:00,101.77,101.792,101.711,101.715,63470190.0
2006-03-09 10:29:00,101.71,101.725,101.7,101.7,63664412.0
2006-03-09 10:30:00,101.7,101.705,101.66,101.693,28713955.0
2006-03-09 10:31:00,101.693,101.712,101.675,101.693,33011592.0
2006-03-09 10:32:00,101.7,101.715,101.653,101.705,18155525.0
2006-03-09 10:33:00,101.71,101.72,101.665,101.665,33321263.0
2006-03-09 10:34:00,101.71,101.745,101.71,101.717,113816636.0
2006-03-09 10:35:00,101.722,101.737,101.708,101.72,126869397.0
2006-03-09 10:36:00,101.72,101.75,101.705,101.728,131260188.0
2006-03-09 10:37:00,101.71,101.71,101.665,101.69,57265230.0
2006-03-09 10:38:00,101.69,101.701,101.69,101.695,50784355.0
2006-03-09 10:39:00,101.687,101.705,101.66,101.675,65816867.0
2006-03-09 10:40:00,101.673,101.7,101.642,101.647,60000176.0
2006-03-09 10:41:00,101.653,101.697,101.653,101.68,29393695.0
2006-03-09 10:42:00,101.69,101.69,101.667,101.685,22692295.0
2006-03-09 10:43:00,101.69,101.69,101.67,101.675,26098958.0
2006-03-09 10:44:00,101.673,101.685,101.66,101.68,46571909.0
2006-03-09 10:45:00,101.68,101.685,101.655,101.67,139257862.0
2006-03-09 10:46:00,101.66,101.66,101.61,101.64,68483824.0
2006-03-09 10:47:00,101.625,101.645,101.62,101.627,67190682.0
2006-03-09 10:48:00,101.633,101.65,101.629,101.65,78168487.0
2006-03-09 10:49:00,101.645,101.705,101.616,101.705,59683863.0
2006-03-09 10:50:00,101.7,101.71,101.685,101.71,58121442.0
2006-03-09 10:51:00,101.705,101.725,101.694,101.695,78902808.0
2006-03-09 10:52:00,101.693,101.705,101.665,101.685,80705774.0
2006-03-09 10:53:00,101.69,101.69,101.64,101.64,78972630.0
2006-03-09 10:54:00,101.63,101.656,101.625,101.655,227917118.0
2006-03-09 10:55:00,101.652,101.665,101.64,101.655,33509273.0
2006-03-09 10:56:00,101.65,101.65,101.63,101.645,82377461.0
2006-03-09 10:57:00,101.65,101.69,101.65,101.685,163363927.0
2006-03-09 10:58:00,101.673,101.72,101.673,101.72,162221101.0
2006-03-09 10:59:00,101.71,101.755,101.695,101.695,103985254.0
2006-03-09 11:00:00,101.755,101.76,101.73,101.73,140235664.0
2006-03-09 11:01:00,101.73,101.738,101.719,101.735,94004346.0
2006-03-09 11:02:00,101.735,101.79,101.735,101.778,80740688.0
2006-03-09 11:03:00,101.767,101.785,101.76,101.78,15420644.0
2006-03-09 11:04:00,101.775,101.775,101.755,101.77,61158650.0
2006-03-09 11:05:00,101.765,101.77,101.751,101.77,36313893.0
2006-03-09 11:06:00,101.77,101.78,101.765,101.765,50619324.0
2006-03-09 11:07:00,101.77,101.773,101.745,101.755,170853868.0
2006-03-09 11:08:00,101.765,101.775,101.739,101.752,191619695.0
2006-03-09 11:09:00,101.765,101.765,101.75,101.75,96819385.0
2006-03-09 11:10:00,101.76,101.76,101.725,101.74,99805285.0
2006-03-09 11:11:00,101.74,101.813,101.74,101.785,93238164.0
2006-03-09 11:12:00,101.785,101.785,101.75,101.75,98700263.0
2006-03-09 11:13:00,101.75,101.78,101.75,101.755,30933902.0
2006-03-09 11:14:00,101.75,101.767,101.745,101.745,68886693.0
2006-03-09 11:15:00,101.745,101.745,101.68,101.73,29132461.0
2006-03-09 11:16:00,101.695,101.79,101.695,101.79,17559453.0
2006-03-09 11:17:00,101.79,101.79,101.76,101.77,80373430.0
2006-03-09 11:18:00,101.78,101.78,101.728,101.74,85094895.0
2006-03-09 11:19:00,101.745,101.747,101.725,101.735,81284837.0
2006-03-09 11:20:00,101.74,101.759,101.74,101.755,14711971.0
2006-03-09 11:21:00,101.765,101.765,101.738,101.74,20650938.0
2006-03-09 11:22:00,101.735,101.765,101.701,101.745,139426543.0
2006-03-09 11:23:00,101.75,101.76,101.747,101.76,14281904.0
2006-03-09 11:24:00,101.753,101.753,101.73,101.74,10302980.0
2006-03-09 11:25:00,101.74,101.752,101.74,101.743,27327871.0
2006-03-09 11:26:00,101.75,101.77,101.74,101.747,38761609.0
2006-03-09 11:27:00,101.75,101.765,101.75,101.755,55842371.0
2006-03-09 11:28:00,101.757,101.808,101.74,101.79,114958445.0
2006-03-09 11:29:00,101.8,101.8,101.76,101.77,74070487.0
2006-03-09 11:30:00,101.773,101.8,101.773,101.8,24650569.0
2006-03-09 11:31:00,101.8,101.8,101.748,101.79,70644847.0
2006-03-09 11:32:00,101.78,101.824,101.78,101.822,41004619.0
2006-03-09 11:33:00,101.83,101.835,101.81,101.825,40033488.0
2006-03-09 11:34:00,101.823,101.823,101.785,101.79,71437628.0
2006-03-09 11:35:00,101.795,101.803,101.775,101.782,67085753.0
2006-03-09 11:36:00,101.79,101.805,101.79,101.795,16325807.0
2006-03-09 11:37:00,101.793,101.811,101.783,101.8,52413461.0
2006-03-09 11:38:00,101.79,101.815,101.79,101.798,28386682.0
2006-03-09 11:39:00,101.788,101.799,101.785,101.785,42821529.0
2006-03-09 11:40:00,101.79,101.815,101.748,101.815,71543306.0
2006-03-09 11:41:00,101.805,101.83,101.78,101.82,45484606.0
2006-03-09 11:42:00,101.815,101.83,101.805,101.805,98681081.0
2006-03-09 11:43:00,101.805,101.805,101.775,101.775,89733179.0
2006-03-09 11:44:00,101.775,101.795,101.76,101.79,60061358.0
2006-03-09 11:45:00,101.795,101.81,101.795,101.795,102147378.0
2006-03-09 11:46:00,101.795,101.83,101.754,101.83,106082643.0
2006-03-09 11:47:00,101.825,101.828,101.797,101.822,146616125.0
2006-03-09 11:48:00,101.83,101.83,101.812,101.82,12705047.0
2006-03-09 11:49:00,101.815,101.823,101.808,101.808,19217144.0
2006-03-09 11:50:00,101.81,101.84,101.802,101.815,113242841.0
2006-03-09 11:51:00,101.82,101.82,101.801,101.805,100832036.0
2006-03-09 11:52:00,101.81,101.81,101.805,101.81,10521951.0
2006-03-09 11:53:00,101.805,101.811,101.8,101.8,22490013.0
2006-03-09 11:54:00,101.79,101.794,101.78,101.78,60151203.0
2006-03-09 11:55:00,101.782,101.799,101.736,101.787,73163384.0
2006-03-09 11:56:00,101.78,101.783,101.777,101.777,46974815.0
2006-03-09 11:57:00,101.777,101.785,101.77,101.77,58824295.0
2006-03-09 11:58:00,101.775,101.78,101.773,101.778,46359419.0
2006-03-09 11:59:00,101.78,101.802,101.78,101.79,15387512.0
2006-03-09 12:00:00,101.795,101.81,101.77,101.77,163671149.0
2006-03-09 12:01:00,101.78,101.78,101.765,101.775,35247031.0
2006-03-09 12:02:00,101.775,101.79,101.771,101.78,81690953.0
2006-03-09 12:03:00,101.775,101.785,101.765,101.768,20015657.0
2006-03-09 12:04:00,101.775,101.775,101.75,101.75,36171421.0
2006-03-09 12:05:00,101.742,101.785,101.742,101.785,125474775.0
2006-03-09 12:06:00,101.782,101.8,101.758,101.79,25290811.0
2006-03-09 12:07:00,101.8,101.8,101.78,101.785,21840001.0
2006-03-09 12:08:00,101.78,101.791,101.775,101.775,76402890.0
2006-03-09 12:09:00,101.77,101.79,101.75,101.79,93267266.0
2006-03-09 12:10:00,101.78,101.787,101.778,101.78,34331908.0
2006-03-09 12:11:00,101.77,101.79,101.767,101.77,76520255.0
2006-03-09 12:12:00,101.77,101.78,101.75,101.75,689080029.0
2006-03-09 12:13:00,101.772,101.78,101.765,101.765,96981790.0
2006-03-09 12:14:00,101.76,101.776,101.76,101.76,30481552.0
2006-03-09 12:15:00,101.715,101.765,101.715,101.735,60459469.0
2006-03-09 12:16:00,101.733,101.751,101.703,101.703,31398933.0
2006-03-09 12:17:00,101.703,101.74,101.703,101.703,20975940.0
2006-03-09 12:18:00,101.71,101.713,101.605,101.62,35483991.0
2006-03-09 12:19:00,101.62,101.63,101.6,101.623,107607822.0
2006-03-09 12:20:00,101.63,101.64,101.607,101.62,61610815.0
2006-03-09 12:21:00,101.63,101.63,101.583,101.62,16515733.0
2006-03-09 12:22:00,101.615,101.67,101.61,101.615,62630585.0
2006-03-09 12:23:00,101.62,101.62,101.578,101.605,205351556.0
2006-03-09 12:24:00,101.605,101.605,101.57,101.57,16490069.0
2006-03-09 12:25:00,101.57,101.586,101.565,101.565,416566149.0
2006-03-09 12:26:00,101.565,101.6,101.565,101.6,33810236.0
2006-03-09 12:27:00,101.595,101.635,101.59,101.61,14474060.0
2006-03-09 12:28:00,101.61,101.612,101.568,101.568,17012906.0
2006-03-09 12:29:00,101.575,101.577,101.533,101.55,106895370.0
2006-03-09 12:30:00,101.54,101.555,101.495,101.51,38647109.0
2006-03-09 12:31:00,101.505,101.505,101.495,101.505,59504394.0
2006-03-09 12:32:00,101.5,101.507,101.477,101.5,57178009.0
2006-03-09 12:33:00,101.495,101.51,101.475,101.495,15693806.0
2006-03-09 12:34:00,101.498,101.51,101.48,101.49,36478175.0
2006-03-09 12:35:00,101.495,101.495,101.48,101.48,171608076.0
2006-03-09 12:36:00,101.475,101.505,101.475,101.505,8015971.0
2006-03-09 12:37:00,101.493,101.53,101.48,101.48,169738695.0
2006-03-09 12:38:00,101.477,101.52,101.477,101.51,232743245.0
2006-03-09 12:39:00,101.51,101.51,101.498,101.5,87554863.0
2006-03-09 12:40:00,101.505,101.545,101.487,101.52,92196153.0
2006-03-09 12:41:00,101.52,101.58,101.52,101.535,146056312.0
2006-03-09 12:42:00,101.53,101.53,101.483,101.505,67796705.0
2006-03-09 12:43:00,101.505,101.515,101.49,101.515,141186201.0
2006-03-09 12:44:00,101.513,101.555,101.513,101.555,29226020.0
2006-03-09 12:45:00,101.54,101.605,101.54,101.592,38330513.0
2006-03-09 12:46:00,101.59,101.637,101.59,101.615,13673522.0
2006-03-09 12:47:00,101.615,101.615,101.59,101.597,40466728.0
2006-03-09 12:48:00,101.6,101.615,101.579,101.593,62722201.0
2006-03-09 12:49:00,101.6,101.621,101.565,101.565,47722807.0
2006-03-09 12:50:00,101.61,101.625,101.562,101.605,110442030.0
2006-03-09 12:51:00,101.605,101.625,101.605,101.625,134322434.0
2006-03-09 12:52:00,101.625,101.625,101.585,101.585,25483757.0
2006-03-09 12:53:00,101.585,101.585,101.568,101.583,54540855.0
2006-03-09 12:54:00,101.58,101.59,101.577,101.585,232687495.0
2006-03-09 12:55:00,101.585,101.61,101.581,101.61,180185806.0
2006-03-09 12:56:00,101.605,101.605,101.583,101.583,162727470.0
2006-03-09 12:57:00,101.59,101.615,101.59,101.605,58389464.0
2006-03-09 12:58:00,101.595,101.61,101.595,101.602,77013358.0
2006-03-09 12:59:00,101.605,101.628,101.605,101.628,64264604.0
2006-03-09 13:00:00,101.64,101.64,101.585,101.585,22507228.0
2006-03-09 13:01:00,101.595,101.6,101.59,101.59,123619653.0
2006-03-09 13:02:00,101.585,101.605,101.55,101.59,28896272.0
2006-03-09 13:03:00,101.595,101.62,101.585,101.62,268999241.0
2006-03-09 13:04:00,101.62,101.633,101.612,101.615,91163677.0
2006-03-09 13:05:00,101.625,101.626,101.595,101.595,32260041.0
2006-03-09 13:06:00,101.59,101.605,101.59,101.605,27290261.0
2006-03-09 13:07:00,101.595,101.603,101.58,101.585,40454660.0
2006-03-09 13:08:00,101.59,101.59,101.569,101.585,83131249.0
2006-03-09 13:09:00,101.58,101.593,101.575,101.583,26854766.0
2006-03-09 13:10:00,101.585,101.585,101.575,101.575,86449567.0
2006-03-09 13:11:00,101.59,101.59,101.575,101.59,227591417.0
2006-03-09 13:12:00,101.585,101.593,101.577,101.577,7151137.0
2006-03-09 13:13:00,101.58,101.58,101.564,101.565,23231055.0
2006-03-09 13:14:00,101.565,101.565,101.545,101.545,67221173.0
2006-03-09 13:15:00,101.55,101.575,101.55,101.575,86626026.0
2006-03-09 13:16:00,101.58,101.6,101.58,101.6,61796263.0
2006-03-09 13:17:00,101.597,101.603,101.585,101.587,31432413.0
2006-03-09 13:18:00,101.59,101.59,101.57,101.58,45492519.0
2006-03-09 13:19:00,101.58,101.585,101.573,101.58,5945162.0
2006-03-09 13:20:00,101.572,101.585,101.565,101.565,110656745.0
2006-03-09 13:21:00,101.56,101.595,101.56,101.585,18047801.0
2006-03-09 13:22:00,101.575,101.598,101.575,101.577,12696345.0
2006-03-09 13:23:00,101.58,101.593,101.577,101.577,88383663.0
2006-03-09 13:24:00,101.575,101.6,101.575,101.59,87106838.0
2006-03-09 13:25:00,101.585,101.585,101.565,101.583,124610323.0
2006-03-09 13:26:00,101.59,101.615,101.565,101.615,53175716.0
2006-03-09 13:27:00,101.61,101.61,101.587,101.59,35941371.0
2006-03-09 13:28:00,101.605,101.605,101.584,101.59,33437349.0
2006-03-09 13:29:00,101.585,101.6,101.57,101.577,127084334.0
2006-03-09 13:30:00,101.585,101.593,101.583,101.583,95389887.0
2006-03-09 13:31:00,101.59,101.605,101.59,101.595,114550027.0
2006-03-09 13:32:00,101.595,101.595,101.578,101.578,170205697.0
2006-03-09 13:33:00,101.583,101.6,101.583,101.6,19449315.0
2006-03-09 13:34:00,101.57,101.6,101.57,101.6,44304280.0
2006-03-09 13:35:00,101.595,101.602,101.586,101.595,206579243.0
2006-03-09 13:36:00,101.598,101.598,101.567,101.567,59643039.0
2006-03-09 13:37:00,101.565,101.595,101.563,101.58,4190147.0
2006-03-09 13:38:00,101.575,101.58,101.567,101.58,33151682.0
2006-03-09 13:39:00,101.585,101.585,101.538,101.57,5405475.0
2006-03-09 13:40:00,101.563,101.58,101.543,101.543,17033405.0
2006-03-09 13:41:00,101.55,101.585,101.55,101.575,7378405.0
2006-03-09 13:42:00,101.562,101.6,101.562,101.585,70209879.0
2006-03-09 13:43:00,101.605,101.605,101.59,101.59,25720327.0
2006-03-09 13:44:00,101.58,101.588,101.58,101.587,69086539.0
2006-03-09 13:45:00,101.585,101.586,101.57,101.57,56959327.0
2006-03-09 13:46:00,101.565,101.565,101.54,101.54,279658044.0
2006-03-09 13:47:00,101.55,101.57,101.545,101.553,39329954.0
2006-03-09 13:48:00,101.555,101.58,101.554,101.58,16631076.0
2006-03-09 13:49:00,101.57,101.585,101.563,101.563,59911347.0
2006-03-09 13:50:00,101.565,101.57,101.56,101.565,61608431.0
2006-03-09 13:51:00,101.57,101.575,101.558,101.575,28268051.0
2006-03-09 13:52:00,101.56,101.579,101.56,101.573,435780118.0
2006-03-09 13:53:00,101.57,101.578,101.57,101.57,66980015.0
2006-03-09 13:54:00,101.565,101.588,101.565,101.575,133452548.0
2006-03-09 13:55:00,101.57,101.59,101.565,101.59,121939215.0
2006-03-09 13:56:00,101.585,101.585,101.567,101.585,45134655.0
2006-03-09 13:57:00,101.59,101.593,101.575,101.575,60780675.0
2006-03-09 13:58:00,101.58,101.58,101.562,101.577,121304489.0
2006-03-09 13:59:00,101.573,101.62,101.547,101.593,15859100.0
2006-03-09 14:00:00,101.6,101.605,101.555,101.555,11630056.0
2006-03-09 14:01:00,101.55,101.566,101.55,101.552,59062850.0
2006-03-09 14:02:00,101.55,101.56,101.55,101.553,193374882.0
2006-03-09 14:03:00,101.555,101.56,101.555,101.56,34170826.0
2006-03-09 14:04:00,101.555,101.585,101.552,101.575,210419427.0
2006-03-09 14:05:00,101.58,101.58,101.557,101.575,22484622.0
2006-03-09 14:06:00,101.58,101.58,101.557,101.557,82293292.0
2006-03-09 14:07:00,101.57,101.57,101.555,101.555,41620625.0
2006-03-09 14:08:00,101.545,101.57,101.545,101.553,24081986.0
2006-03-09 14:09:00,101.56,101.576,101.558,101.558,10093499.0
2006-03-09 14:10:00,101.565,101.578,101.56,101.56,359199299.0
2006-03-09 14:11:00,101.555,101.565,101.553,101.565,19630926.0
2006-03-09 14:12:00,101.565,101.573,101.56,101.56,116513886.0
2006-03-09 14:13:00,101.56,101.56,101.547,101.547,95230812.0
2006-03-09 14:14:00,101.56,101.567,101.49,101.49,17180803.0
2006-03-09 14:15:00,101.49,101.495,101.455,101.495,34950722.0
2006-03-09 14:16:00,101.495,101.513,101.493,101.505,24515455.0
2006-03-09 14:17:00,101.5,101.506,101.482,101.485,207294977.0
2006-03-09 14:18:00,101.495,101.495,101.463,101.463,72207826.0
2006-03-09 14:19:00,101.465,101.485,101.465,101.485,26926887.0
2006-03-09 14:20:00,101.48,101.48,101.47,101.475,24696692.0
2006-03-09 14:21:00,101.467,101.48,101.467,101.475,315590627.0
2006-03-09 14:22:00,101.47,101.48,101.47,101.475,71396629.0
2006-03-09 14:23:00,101.47,101.478,101.457,101.458,198487878.0
2006-03-09 14:24:00,101.46,101.473,101.46,101.46,77410907.0
2006-03-09 14:25:00,101.46,101.477,101.445,101.445,39552949.0
2006-03-09 14:26:00,101.45,101.455,101.43,101.433,26366208.0
2006-03-09 14:27:00,101.437,101.465,101.423,101.443,30120242.0
2006-03-09 14:28:00,101.445,101.455,101.44,101.455,32571767.0
2006-03-09 14:29:00,101.395,101.455,101.395,101.45,103791589.0
2006-03-09 14:30:00,101.455,101.461,101.455,101.455,14349008.0
2006-03-09 14:31:00,101.455,101.47,101.454,101.47,137374280.0
2006-03-09 14:32:00,101.465,101.465,101.451,101.455,97227769.0
2006-03-09 14:33:00,101.445,101.47,101.445,101.46,24662855.0
2006-03-09 14:34:00,101.45,101.459,101.445,101.45,53582963.0
2006-03-09 14:35:00,101.46,101.472,101.46,101.472,61637706.0
2006-03-09 14:36:00,101.48,101.498,101.48,101.498,24618443.0
2006-03-09 14:37:00,101.497,101.518,101.493,101.493,130044746.0
2006-03-09 14:38:00,101.5,101.5,101.48,101.49,81862181.0
2006-03-09 14:39:00,101.49,101.514,101.49,101.5,155707967.0
2006-03-09 14:40:00,101.497,101.52,101.487,101.487,256759281.0
2006-03-09 14:41:00,101.5,101.505,101.49,101.495,99829974.0
2006-03-09 14:42:00,101.5,101.512,101.495,101.495,139033213.0
2006-03-09 14:43:00,101.495,101.505,101.455,101.5,119316994.0
2006-03-09 14:44:00,101.495,101.515,101.493,101.51,31570691.0
2006-03-09 14:45:00,101.503,101.513,101.48,101.495,80470196.0
2006-03-09 14:46:00,101.49,101.505,101.465,101.475,143191484.0
2006-03-09 14:47:00,101.48,101.495,101.475,101.475,115511447.0
2006-03-09 14:48:00,101.475,101.487,101.47,101.47,18290736.0
2006-03-09 14:49:00,101.457,101.476,101.457,101.46,172368128.0
2006-03-09 14:50:00,101.465,101.485,101.465,101.467,395329996.0
2006-03-09 14:51:00,101.465,101.545,101.465,101.535,26521349.0
2006-03-09 14:52:00,101.54,101.595,101.54,101.555,286549159.0
2006-03-09 14:53:00,101.54,101.585,101.54,101.555,53309926.0
2006-03-09 14:54:00,101.545,101.57,101.545,101.545,21267232.0
2006-03-09 14:55:00,101.545,101.585,101.545,101.555,53663614.0
2006-03-09 14:56:00,101.57,101.577,101.545,101.577,11578740.0
2006-03-09 14:57:00,101.585,101.596,101.577,101.577,19642976.0
2006-03-09 14:58:00,101.58,101.59,101.56,101.578,89687018.0
2006-03-09 14:59:00,101.59,101.59,101.568,101.59,26429377.0
2006-03-09 15:00:00,101.6,101.632,101.6,101.632,142346170.0
2006-03-09 15:01:00,101.635,101.645,101.6,101.6,306240544.0
2006-03-09 15:02:00,101.605,101.617,101.603,101.603,229798092.0
2006-03-09 15:03:00,101.605,101.605,101.57,101.57,101499435.0
2006-03-09 15:04:00,101.585,101.585,101.568,101.58,135938078.0
2006-03-09 15:05:00,101.565,101.58,101.553,101.58,37382975.0
2006-03-09 15:06:00,101.58,101.585,101.54,101.55,56061355.0
2006-03-09 15:07:00,101.56,101.562,101.46,101.54,5637765.0
2006-03-09 15:08:00,101.545,101.546,101.515,101.54,53223889.0
2006-03-09 15:09:00,101.55,101.55,101.53,101.53,63784933.0
2006-03-09 15:10:00,101.525,101.54,101.505,101.53,23946730.0
2006-03-09 15:11:00,101.53,101.54,101.505,101.54,20895087.0
2006-03-09 15:12:00,101.535,101.57,101.501,101.553,39232980.0
2006-03-09 15:13:00,101.56,101.583,101.56,101.562,25371114.0
2006-03-09 15:14:00,101.57,101.575,101.545,101.545,18676207.0
2006-03-09 15:15:00,101.545,101.56,101.525,101.535,112710711.0
2006-03-09 15:16:00,101.54,101.595,101.54,101.568,47047891.0
2006-03-09 15:17:00,101.573,101.673,101.573,101.585,191123540.0
2006-03-09 15:18:00,101.635,101.65,101.605,101.625,245405610.0
2006-03-09 15:19:00,101.615,101.65,101.615,101.65,65955506.0
2006-03-09 15:20:00,101.642,101.67,101.618,101.66,26197756.0
2006-03-09 15:21:00,101.66,101.66,101.63,101.64,61347120.0
2006-03-09 15:22:00,101.63,101.63,101.575,101.575,14284534.0
2006-03-09 15:23:00,101.585,101.65,101.585,101.643,87384076.0
2006-03-09 15:24:00,101.65,101.67,101.65,101.66,23323262.0
2006-03-09 15:25:00,101.653,101.685,101.645,101.67,86992155.0
2006-03-09 15:26:00,101.663,101.672,101.617,101.655,303455098.0
2006-03-09 15:27:00,101.655,101.655,101.64,101.65,64449330.0
2006-03-09 15:28:00,101.655,101.655,101.633,101.633,87471600.0
2006-03-09 15:29:00,101.635,101.64,101.585,101.625,57223462.0
2006-03-09 15:30:00,101.64,101.64,101.63,101.635,12000862.0
2006-03-09 15:31:00,101.635,101.635,101.488,101.488,113640473.0
2006-03-09 15:32:00,101.485,101.548,101.485,101.545,38992026.0
2006-03-09 15:33:00,101.545,101.555,101.44,101.463,33815296.0
2006-03-09 15:34:00,101.447,101.475,101.44,101.475,34867438.0
2006-03-09 15:35:00,101.475,101.475,101.395,101.4,65791619.0
2006-03-09 15:36:00,101.393,101.418,101.393,101.403,104565655.0
2006-03-09 15:37:00,101.405,101.433,101.37,101.403,83179963.0
2006-03-09 15:38:00,101.41,101.41,101.367,101.395,5608734.0
2006-03-09 15:39:00,101.385,101.405,101.375,101.395,146211229.0
2006-03-09 15:40:00,101.4,101.408,101.39,101.395,54125491.0
2006-03-09 15:41:00,101.4,101.422,101.4,101.42,30562378.0
2006-03-09 15:42:00,101.437,101.437,101.395,101.425,113190825.0
2006-03-09 15:43:00,101.428,101.44,101.415,101.44,15533938.0
2006-03-09 15:44:00,101.445,101.455,101.425,101.425,47810362.0
2006-03-09 15:45:00,101.42,101.423,101.395,101.41,63630702.0
2006-03-09 15:46:00,101.402,101.5,101.355,101.413,141044944.0
2006-03-09 15:47:00,101.425,101.435,101.4,101.41,161821034.0
2006-03-09 15:48:00,101.408,101.425,101.4,101.4,20000509.0
2006-03-09 15:49:00,101.393,101.405,101.365,101.405,36964271.0
2006-03-09 15:50:00,101.41,101.41,101.318,101.355,38287260.0
2006-03-09 15:51:00,101.355,101.36,101.3,101.36,18621986.0
2006-03-09 15:52:00,101.37,101.415,101.365,101.39,77664929.0
2006-03-09 15:53:00,101.38,101.4,101.342,101.36,100944590.0
2006-03-09 15:54:00,101.36,101.385,101.311,101.347,49973790.0
2006-03-09 15:55:00,101.345,101.37,101.31,101.313,67645086.0
2006-03-09 15:56:00,101.32,101.35,101.32,101.35,142986955.0
2006-03-09 15:57:00,101.348,101.37,101.337,101.37,28499186.0
2006-03-09 15:58:00,101.363,101.363,101.295,101.31,19629889.0
2006-03-09 15:59:00,101.315,101.335,101.273,101.273,69179012.0
2006-03-09 16:00:00,101.225,101.29,101.225,101.26,122702265.0
2006-03-09 16:01:00,101.263,101.287,101.263,101.277,57841821.0
2006-03-09 16:02:00,101.28,101.28,101.205,101.225,7654618.0
2006-03-09 16:03:00,101.23,101.23,101.2,101.2,463016075.0
2006-03-09 16:04:00,101.195,101.25,101.195,101.25,10482045.0
2006-03-09 16:05:00,101.25,101.253,101.195,101.21,50469448.0
2006-03-09 16:06:00,101.21,101.218,101.17,101.17,39367230.0
2006-03-09 16:07:00,101.17,101.195,101.17,101.185,86505970.0
2006-03-09 16:08:00,101.183,101.2,101.115,101.133,39220342.0
2006-03-09 16:09:00,101.133,101.195,101.13,101.195,96834403.0
2006-03-09 16:10:00,101.193,101.193,101.163,101.17,114624919.0
2006-03-09 16:11:00,101.177,101.177,101.13,101.13,162619263.0
2006-03-09 16:12:00,101.133,101.174,101.133,101.17,65212156.0
2006-03-09 16:13:00,101.18,101.22,101.18,101.197,74705878.0
2006-03-09 16:14:00,101.19,101.19,101.147,101.147,16575331.0
2006-03-09 16:15:00,101.148,101.17,101.13,101.17,89845350.0
2006-03-09 16:16:00,101.18,101.22,101.165,101.22,31461497.0
2006-03-09 16:17:00,101.23,101.285,101.23,101.26,16387293.0
2006-03-09 16:18:00,101.255,101.269,101.24,101.25,190042034.0
2006-03-09 16:19:00,101.26,101.275,101.247,101.275,114296594.0
2006-03-09 16:20:00,101.29,101.295,101.27,101.295,82743178.0
2006-03-09 16:21:00,101.3,101.302,101.26,101.29,51206223.0
2006-03-09 16:22:00,101.277,101.315,101.235,101.31,48600896.0
2006-03-09 16:23:00,101.31,101.33,101.31,101.312,82486850.0
2006-03-09 16:24:00,101.325,101.352,101.325,101.352,103562327.0
2006-03-09 16:25:00,101.355,101.375,101.314,101.375,55076888.0
2006-03-09 16:26:00,101.373,101.373,101.34,101.34,130080783.0
2006-03-09 16:27:00,101.34,101.357,101.34,101.357,111274680.0
2006-03-09 16:28:00,101.36,101.36,101.323,101.332,95185896.0
2006-03-09 16:29:00,101.333,101.355,101.333,101.35,65398713.0
2006-03-09 16:30:00,101.35,101.365,101.305,101.305,191675543.0
2006-03-09 16:31:00,101.35,101.374,101.35,101.355,62959890.0
2006-03-09 16:32:00,101.365,101.365,101.332,101.355,93044873.0
2006-03-09 16:33:00,101.35,101.368,101.34,101.35,36633354.0
2006-03-09 16:34:00,101.36,101.36,101.335,101.338,108741706.0
2006-03-09 16:35:00,101.35,101.355,101.34,101.355,25527456.0
2006-03-09 16:36:00,101.353,101.36,101.32,101.34,84800263.0
2006-03-09 16:37:00,101.333,101.345,101.325,101.325,27546702.0
2006-03-09 16:38:00,101.325,101.355,101.325,101.355,60341200.0
2006-03-09 16:39:00,101.35,101.35,101.297,101.297,101458057.0
2006-03-09 16:40:00,101.3,101.3,101.255,101.263,82944678.0
2006-03-09 16:41:00,101.27,101.295,101.27,101.295,82238679.0
2006-03-09 16:42:00,101.29,101.32,101.285,101.29,22828896.0
2006-03-09 16:43:00,101.3,101.32,101.29,101.297,53913212.0
2006-03-09 16:44:00,101.305,101.309,101.29,101.305,221887357.0
2006-03-09 16:45:00,101.315,101.33,101.29,101.29,156095693.0
2006-03-09 16:46:00,101.285,101.325,101.285,101.31,12895747.0
2006-03-09 16:47:00,101.315,101.316,101.26,101.26,71341563.0
2006-03-09 16:48:00,101.24,101.3,101.24,101.283,29449976.0
2006-03-09 16:49:00,101.29,101.295,101.255,101.29,52001105.0
2006-03-09 16:50:00,101.29,101.31,101.29,101.3,48484434.0
2006-03-09 16:51:00,101.305,101.315,101.273,101.285,34820357.0
2006-03-09 16:52:00,101.29,101.3,101.27,101.3,290896523.0
2006-03-09 16:53:00,101.295,101.315,101.295,101.3,19791988.0
2006-03-09 16:54:00,101.31,101.32,101.29,101.3,394358776.0
2006-03-09 16:55:00,101.307,101.33,101.305,101.33,395399310.0
2006-03-09 16:56:00,101.323,101.325,101.292,101.292,18487337.0
2006-03-09 16:57:00,101.3,101.31,101.285,101.293,42699737.0
2006-03-09 16:58:00,101.298,101.305,101.282,101.3,185117199.0
2006-03-09 16:59:00,101.3,101.325,101.285,101.295,94123992.0
2006-03-09 17:00:00,101.295,101.33,101.275,101.275,31824071.0
2006-03-09 17:01:00,101.272,101.305,101.272,101.285,26719673.0
2006-03-09 17:02:00,101.245,101.31,101.245,101.295,37599400.0
2006-03-09 17:03:00,101.295,101.32,101.295,101.305,157348280.0
2006-03-09 17:04:00,101.31,101.325,101.31,101.313,20543654.0
2006-03-09 17:05:00,101.31,101.315,101.305,101.305,299376975.0
2006-03-09 17:06:00,101.315,101.315,101.275,101.3,46447793.0
2006-03-09 17:07:00,101.295,101.315,101.288,101.315,32644203.0
2006-03-09 17:08:00,101.313,101.346,101.3,101.335,82917224.0
2006-03-09 17:09:00,101.335,101.35,101.3,101.33,33920347.0
2006-03-09 17:10:00,101.325,101.325,101.31,101.31,159462260.0
2006-03-09 17:11:00,101.31,101.345,101.31,101.345,112517933.0
2006-03-09 17:12:00,101.337,101.337,101.305,101.305,28485306.0
2006-03-09 17:13:00,101.298,101.35,101.298,101.35,99450749.0
2006-03-09 17:14:00,101.345,101.365,101.33,101.355,36732121.0
2006-03-09 17:15:00,101.345,101.368,101.343,101.355,45899070.0
2006-03-09 17:16:00,101.36,101.375,101.345,101.375,42388391.0
2006-03-09 17:17:00,101.375,101.4,101.375,101.39,19462334.0
2006-03-09 17:18:00,101.387,101.42,101.387,101.39,133806165.0
2006-03-09 17:19:00,101.387,101.435,101.387,101.435,164856179.0
2006-03-09 17:20:00,101.43,101.453,101.43,101.45,35977575.0
2006-03-09 17:21:00,101.45,101.5,101.44,101.5,130940004.0
2006-03-09 17:22:00,101.49,101.499,101.44,101.44,14194267.0
2006-03-09 17:23:00,101.445,101.445,101.39,101.43,112698722.0
2006-03-09 17:24:00,101.422,101.47,101.422,101.47,14838864.0
2006-03-09 17:25:00,101.46,101.497,101.45,101.475,209033819.0
2006-03-09 17:26:00,101.485,101.485,101.45,101.455,23367987.0
2006-03-09 17:27:00,101.452,101.48,101.415,101.48,103247574.0
2006-03-09 17:28:00,101.47,101.493,101.47,101.475,150712196.0
2006-03-09 17:29:00,101.46,101.47,101.455,101.455,68371634.0
2006-03-09 17:30:00,101.455,101.469,101.453,101.453,53223978.0
2006-03-09 17:31:00,101.453,101.459,101.448,101.45,30047346.0
2006-03-09 17:32:00,101.465,101.465,101.435,101.45,24335483.0
2006-03-09 17:33:00,101.445,101.45,101.435,101.45,21941983.0
2006-03-09 17:34:00,101.44,101.46,101.425,101.425,17108769.0
2006-03-09 17:35:00,101.425,101.445,101.425,101.445,573543485.0
2006-03-09 17:36:00,101.442,101.445,101.43,101.445,37950630.0
2006-03-09 17:37:00,101.45,101.45,101.388,101.42,29434924.0
2006-03-09 17:38:00,101.41,101.442,101.41,101.435,59720613.0
2006-03-09 17:39:00,101.435,101.455,101.425,101.455,60972329.0
2006-03-09 17:40:00,101.44,101.44,101.403,101.403,36902694.0
2006-03-09 17:41:00,101.405,101.41,101.389,101.392,168336697.0
2006-03-09 17:42:00,101.4,101.4,101.355,101.355,162286356.0
2006-03-09 17:43:00,101.355,101.356,101.335,101.345,24484542.0
2006-03-09 17:44:00,101.34,101.377,101.34,101.377,86129881.0
2006-03-09 17:45:00,101.37,101.39,101.36,101.39,44501826.0
2006-03-09 17:46:00,101.39,101.4,101.37,101.4,38006053.0
2006-03-09 17:47:00,101.395,101.419,101.385,101.417,18814851.0
2006-03-09 17:48:00,101.412,101.46,101.412,101.46,17625795.0
2006-03-09 17:49:00,101.46,101.46,101.4,101.4,46042227.0
2006-03-09 17:50:00,101.4,101.425,101.39,101.425,23826930.0
2006-03-09 17:51:00,101.43,101.43,101.395,101.395,96562671.0
2006-03-09 17:52:00,101.393,101.393,101.38,101.385,124954624.0
2006-03-09 17:53:00,101.39,101.418,101.37,101.418,30095551.0
2006-03-09 17:54:00,101.42,101.427,101.405,101.415,479174264.0
2006-03-09 17:55:00,101.415,101.428,101.397,101.397,47071655.0
2006-03-09 17:56:00,101.405,101.405,101.354,101.4,50808923.0
2006-03-09 17:57:00,101.41,101.41,101.36,101.385,43267095.0
2006-03-09 17:58:00,101.38,101.43,101.38,101.415,201195182.0
2006-03-09 17:59:00,101.4,101.4,101.37,101.375,92403739.0
2006-03-09 18:00:00,101.375,101.4,101.355,101.375,39163841.0
2006-03-09 18:01:00,101.375,101.39,101.355,101.355,49660366.0
2006-03-09 18:02:00,101.347,101.382,101.347,101.373,80120584.0
2006-03-09 18:03:00,101.38,101.39,101.362,101.38,46284003.0
2006-03-09 18:04:00,101.38,101.396,101.38,101.38,10912231.0
2006-03-09 18:05:00,101.395,101.408,101.37,101.37,90458117.0
2006-03-09 18:06:00,101.39,101.401,101.375,101.39,26943864.0
2006-03-09 18:07:00,101.335,101.385,101.335,101.385,7547368.0
2006-03-09 18:08:00,101.385,101.395,101.378,101.378,62175152.0
2006-03-09 18:09:00,101.39,101.435,101.39,101.435,36833000.0
2006-03-09 18:10:00,101.435,101.457,101.41,101.41,78445974.0
2006-03-09 18:11:00,101.41,101.44,101.4,101.44,80194109.0
2006-03-09 18:12:00,101.435,101.458,101.435,101.455,14040568.0
2006-03-09 18:13:00,101.46,101.485,101.46,101.475,135649766.0
2006-03-09 18:14:00,101.472,101.487,101.47,101.483,32642323.0
2006-03-09 18:15:00,101.485,101.522,101.485,101.515,27695415.0
2006-03-09 18:16:00,101.515,101.528,101.51,101.515,36089155.0
2006-03-09 18:17:00,101.52,101.53,101.5,101.53,47090398.0
2006-03-09 18:18:00,101.522,101.522,101.47,101.493,43056187.0
2006-03-09 18:19:00,101.495,101.535,101.49,101.497,125562839.0
2006-03-09 18:20:00,101.5,101.54,101.5,101.53,96556442.0
2006-03-09 18:21:00,101.525,101.533,101.505,101.52,28177053.0
2006-03-09 18:22:00,101.515,101.525,101.505,101.525,301633162.0
2006-03-09 18:23:00,101.517,101.555,101.515,101.545,57792644.0
2006-03-09 18:24:00,101.53,101.545,101.53,101.535,84217323.0
2006-03-09 18:25:00,101.535,101.56,101.535,101.56,53333179.0
2006-03-09 18:26:00,101.565,101.585,101.555,101.585,45686441.0
2006-03-09 18:27:00,101.595,101.595,101.56,101.56,133599970.0
2006-03-09 18:28:00,101.565,101.585,101.532,101.585,27437396.0
2006-03-09 18:29:00,101.58,101.595,101.58,101.595,22696743.0
2006-03-09 18:30:00,101.585,101.6,101.585,101.6,16954457.0
2006-03-09 18:31:00,101.593,101.605,101.587,101.605,11523902.0
2006-03-09 18:32:00,101.6,101.66,101.6,101.633,81097125.0
2006-03-09 18:33:00,101.64,101.64,101.633,101.635,65746994.0
2006-03-09 18:34:00,101.63,101.633,101.61,101.625,137168466.0
2006-03-09 18:35:00,101.62,101.66,101.605,101.65,96569304.0
2006-03-09 18:36:00,101.64,101.665,101.635,101.665,48525845.0
2006-03-09 18:37:00,101.67,101.67,101.62,101.62,72086185.0
2006-03-09 18:38:00,101.625,101.629,101.615,101.615,26934090.0
2006-03-09 18:39:00,101.62,101.63,101.593,101.593,121564597.0
2006-03-09 18:40:00,101.6,101.615,101.599,101.615,15472231.0
2006-03-09 18:41:00,101.625,101.634,101.622,101.632,75198166.0
2006-03-09 18:42:00,101.635,101.635,101.613,101.613,48249010.0
2006-03-09 18:43:00,101.618,101.713,101.618,101.665,190420595.0
2006-03-09 18:44:00,101.67,101.71,101.645,101.645,16352329.0
2006-03-09 18:45:00,101.698,101.698,101.66,101.685,17352304.0
2006-03-09 18:46:00,101.68,101.72,101.68,101.69,109357622.0
2006-03-09 18:47:00,101.695,101.707,101.695,101.7,41301748.0
2006-03-09 18:48:00,101.695,101.701,101.68,101.7,97718137.0
2006-03-09 18:49:00,101.695,101.75,101.695,101.75,86376032.0
2006-03-09 18:50:00,101.74,101.783,101.74,101.765,130033114.0
2006-03-09 18:51:00,101.765,101.765,101.748,101.76,115423471.0
2006-03-09 18:52:00,101.75,101.75,101.733,101.733,91216289.0
2006-03-09 18:53:00,101.74,101.745,101.705,101.715,21016110.0
2006-03-09 18:54:00,101.715,101.725,101.71,101.71,82887721.0
2006-03-09 18:55:00,101.72,101.722,101.668,101.668,35003110.0
2006-03-09 18:56:00,101.672,101.695,101.672,101.695,26586304.0
2006-03-09 18:57:00,101.697,101.705,101.66,101.69,83916717.0
2006-03-09 18:58:00,101.69,101.708,101.69,101.707,81458109.0
2006-03-09 18:59:00,101.71,101.735,101.71,101.72,71806940.0
2006-03-09 19:00:00,101.71,101.71,101.683,101.695,35404732.0
2006-03-09 19:01:00,101.695,101.715,101.695,101.703,40282265.0
2006-03-09 19:02:00,101.713,101.713,101.7,101.7,48534405.0
2006-03-09 19:03:00,101.7,101.71,101.7,101.705,76375252.0
2006-03-09 19:04:00,101.705,101.707,101.675,101.685,47646993.0
2006-03-09 19:05:00,101.678,101.702,101.678,101.702,105597652.0
2006-03-09 19:06:00,101.7,101.7,101.645,101.645,27778463.0
2006-03-09 19:07:00,101.683,101.705,101.676,101.705,33066562.0
2006-03-09 19:08:00,101.69,101.708,101.69,101.69,40486284.0
2006-03-09 19:09:00,101.69,101.719,101.655,101.655,61155068.0
2006-03-09 19:10:00,101.697,101.72,101.697,101.72,37265719.0
2006-03-09 19:11:00,101.72,101.722,101.705,101.705,80334632.0
2006-03-09 19:12:00,101.695,101.698,101.688,101.69,229414682.0
2006-03-09 19:13:00,101.695,101.72,101.694,101.695,43347911.0
2006-03-09 19:14:00,101.7,101.7,101.68,101.69,109660293.0
2006-03-09 19:15:00,101.687,101.689,101.675,101.675,85837197.0
2006-03-09 19:16:00,101.675,101.683,101.668,101.67,69939432.0
2006-03-09 19:17:00,101.665,101.68,101.658,101.658,32020242.0
2006-03-09 19:18:00,101.665,101.684,101.665,101.67,214146302.0
2006-03-09 19:19:00,101.673,101.68,101.638,101.68,71319838.0
2006-03-09 19:20:00,101.685,101.735,101.685,101.7,86285919.0
2006-03-09 19:21:00,101.693,101.71,101.691,101.7,82860707.0
2006-03-09 19:22:00,101.705,101.705,101.693,101.693,23921833.0
2006-03-09 19:23:00,101.693,101.696,101.685,101.685,101842633.0
2006-03-09 19:24:00,101.68,101.685,101.66,101.675,102900943.0
2006-03-09 19:25:00,101.675,101.7,101.675,101.7,32326132.0
2006-03-09 19:26:00,101.67,101.702,101.67,101.68,50818253.0
2006-03-09 19:27:00,101.67,101.687,101.665,101.665,129287261.0
2006-03-09 19:28:00,101.665,101.665,101.645,101.645,42121560.0
2006-03-09 19:29:00,101.65,101.68,101.65,101.655,85159189.0
2006-03-09 19:30:00,101.64,101.665,101.635,101.645,18675266.0
2006-03-09 19:31:00,101.64,101.655,101.638,101.655,141298684.0
2006-03-09 19:32:00,101.65,101.667,101.65,101.655,86421656.0
2006-03-09 19:33:00,101.655,101.66,101.65,101.65,308314691.0
2006-03-09 19:34:00,101.642,101.663,101.642,101.663,24506608.0
2006-03-09 19:35:00,101.665,101.733,101.665,101.71,16017582.0
2006-03-09 19:36:00,101.71,101.8,101.71,101.8,221582487.0
2006-03-09 19:37:00,101.805,101.805,101.765,101.785,155981820.0
2006-03-09 19:38:00,101.785,101.809,101.73,101.8,185098156.0
2006-03-09 19:39:00,101.785,101.815,101.77,101.802,64137199.0
2006-03-09 19:40:00,101.81,101.83,101.78,101.82,69092856.0
2006-03-09 19:41:00,101.82,101.83,101.775,101.775,45875781.0
2006-03-09 19:42:00,101.82,101.828,101.805,101.805,84038477.0
2006-03-09 19:43:00,101.805,101.821,101.8,101.8,204103702.0
2006-03-09 19:44:00,101.805,101.805,101.758,101.773,56607589.0
2006-03-09 19:45:00,101.775,101.775,101.76,101.765,42457839.0
2006-03-09 19:46:00,101.765,101.785,101.75,101.765,28584170.0
2006-03-09 19:47:00,101.76,101.76,101.735,101.735,37976033.0
2006-03-09 19:48:00,101.73,101.755,101.728,101.745,55808029.0
2006-03-09 19:49:00,101.745,101.753,101.743,101.75,10366264.0
2006-03-09 19:50:00,101.74,101.768,101.74,101.742,77169685.0
2006-03-09 19:51:00,101.745,101.764,101.745,101.75,44423976.0
2006-03-09 19:52:00,101.753,101.813,101.753,101.8,10473078.0
2006-03-09 19:53:00,101.81,101.81,101.785,101.797,19957943.0
2006-03-09 19:54:00,101.795,101.815,101.795,101.815,83848021.0
2006-03-09 19:55:00,101.815,101.83,101.797,101.815,47850972.0
2006-03-09 19:56:00,101.82,101.88,101.82,101.88,42669943.0
2006-03-09 19:57:00,101.87,101.87,101.79,101.865,54169760.0
2006-03-09 19:58:00,101.87,101.87,101.82,101.82,79384785.0
2006-03-09 19:59:00,101.81,101.85,101.81,101.85,109697120.0
2006-03-09 20:00:00,101.845,101.88,101.838,101.863,73584790.0
2006-03-09 20:01:00,101.865,101.9,101.865,101.9,92507079.0
2006-03-09 20:02:00,101.9,101.932,101.9,101.932,48344268.0
2006-03-09 20:03:00,101.933,101.998,101.933,101.99,72934683.0
2006-03-09 20:04:00,101.988,101.988,101.913,101.913,75754585.0
2006-03-09 20:05:00,101.91,101.925,101.85,101.875,132484503.0
2006-03-09 20:06:00,101.87,101.876,101.83,101.83,84381971.0
2006-03-09 20:07:00,101.84,101.89,101.805,101.89,20802614.0
2006-03-09 20:08:00,101.883,101.91,101.85,101.85,153017117.0
2006-03-09 20:09:00,101.865,101.875,101.845,101.865,151994353.0
2006-03-09 20:10:00,101.865,101.89,101.855,101.89,113793957.0
2006-03-09 20:11:00,101.89,101.89,101.83,101.865,27000669.0
2006-03-09 20:12:00,101.855,101.9,101.832,101.9,29434884.0
2006-03-09 20:13:00,101.9,101.901,101.878,101.892,47343680.0
2006-03-09 20:14:00,101.892,101.912,101.892,101.9,35652697.0
2006-03-09 20:15:00,101.9,101.95,101.9,101.925,15177486.0
2006-03-09 20:16:00,101.922,101.948,101.919,101.923,50085465.0
2006-03-09 20:17:00,101.93,101.948,101.93,101.935,59309693.0
2006-03-09 20:18:00,101.94,101.998,101.92,101.98,80903795.0
2006-03-09 20:19:00,101.97,101.97,101.905,101.905,110278599.0
2006-03-09 20:20:00,101.905,101.965,101.905,101.965,58073593.0
2006-03-09 20:21:00,101.96,101.98,101.95,101.96,75533798.0
2006-03-09 20:22:00,101.95,101.967,101.945,101.965,24404000.0
2006-03-09 20:23:00,101.96,101.967,101.94,101.95,80471799.0
2006-03-09 20:24:00,101.95,101.95,101.915,101.93,43999817.0
2006-03-09 20:25:00,101.925,101.925,101.88,101.88,171213986.0
2006-03-09 20:26:00,101.88,101.88,101.843,101.843,61642384.0
2006-03-09 20:27:00,101.845,101.866,101.845,101.85,36737822.0
2006-03-09 20:28:00,101.85,101.87,101.845,101.865,174326211.0
2006-03-09 20:29:00,101.865,101.88,101.838,101.838,36478600.0
2006-03-09 20:30:00,101.84,101.875,101.84,101.86,57301941.0
2006-03-09 20:31:00,101.865,101.866,101.835,101.835,233259903.0
2006-03-09 20:32:00,101.835,101.85,101.825,101.835,34918196.0
2006-03-09 20:33:00,101.84,101.849,101.838,101.845,14431563.0
2006-03-09 20:34:00,101.85,101.864,101.843,101.843,101580288.0
2006-03-09 20:35:00,101.855,101.855,101.81,101.81,56456170.0
2006-03-09 20:36:00,101.805,101.815,101.8,101.8,45681736.0
2006-03-09 20:37:00,101.81,101.84,101.81,101.83,9933305.0
2006-03-09 20:38:00,101.83,101.835,101.82,101.82,255474683.0
2006-03-09 20:39:00,101.82,101.845,101.81,101.83,176161176.0
2006-03-09 20:40:00,101.83,101.835,101.805,101.805,9046734.0
2006-03-09 20:41:00,101.81,101.825,101.797,101.797,18021108.0
2006-03-09 20:42:00,101.803,101.825,101.796,101.805,209562830.0
2006-03-09 20:43:00,101.81,101.81,101.765,101.765,52700838.0
2006-03-09 20:44:00,101.78,101.8,101.77,101.8,51409757.0
2006-03-09 20:45:00,101.795,101.8,101.785,101.785,78065523.0
2006-03-09 20:46:00,101.782,101.797,101.777,101.797,71849086.0
2006-03-09 20:47:00,101.8,101.8,101.78,101.8,80805945.0
2006-03-09 20:48:00,101.793,101.797,101.79,101.79,23564964.0
2006-03-09 20:49:00,101.78,101.8,101.775,101.775,43008591.0
2006-03-09 20:50:00,101.785,101.81,101.75,101.8,21223775.0
2006-03-09 20:51:00,101.795,101.805,101.79,101.8,45317242.0
2006-03-09 20:52:00,101.8,101.8,101.78,101.78,150406590.0
2006-03-09 20:53:00,101.775,101.795,101.775,101.78,227548950.0
2006-03-09 20:54:00,101.782,101.798,101.778,101.778,53596748.0
2006-03-09 20:55:00,101.78,101.78,101.752,101.753,54500643.0
2006-03-09 20:56:00,101.77,101.77,101.733,101.733,36880137.0
2006-03-09 20:57:00,101.74,101.74,101.71,101.73,46270569.0
2006-03-09 20:58:00,101.73,101.745,101.73,101.735,34597398.0
2006-03-09 20:59:00,101.735,101.747,101.735,101.735,19908557.0
2006-03-09 21:00:00,101.735,101.755,101.73,101.755,49517336.0
2006-03-09 21:01:00,101.745,101.77,101.735,101.77,39385350.0
2006-03-09 21:02:00,101.765,101.805,101.765,101.805,101993385.0
2006-03-09 21:03:00,101.805,101.811,101.788,101.795,58683828.0
2006-03-09 21:04:00,101.8,101.8,101.77,101.79,133276464.0
2006-03-09 21:05:00,101.8,101.805,101.775,101.775,39370655.0
2006-03-09 21:06:00,101.78,101.79,101.775,101.775,29322756.0
2006-03-09 21:07:00,101.78,101.78,101.772,101.775,54843981.0
2006-03-09 21:08:00,101.778,101.779,101.765,101.765,90510439.0
2006-03-09 21:09:00,101.765,101.795,101.765,101.78,38789231.0
2006-03-09 21:10:00,101.772,101.787,101.772,101.785,11804870.0
2006-03-09 21:11:00,101.787,101.787,101.768,101.785,142224601.0
2006-03-09 21:12:00,101.795,101.817,101.78,101.78,74329491.0
2006-03-09 21:13:00,101.8,101.818,101.785,101.785,45801023.0
2006-03-09 21:14:00,101.78,101.795,101.775,101.775,95833606.0
2006-03-09 21:15:00,101.78,101.785,101.755,101.76,34606901.0
2006-03-09 21:16:00,101.755,101.77,101.743,101.76,13971228.0
2006-03-09 21:17:00,101.755,101.77,101.71,101.765,47955759.0
2006-03-09 21:18:00,101.76,101.76,101.742,101.745,83319299.0
2006-03-09 21:19:00,101.75,101.76,101.745,101.76,20389054.0
2006-03-09 21:20:00,101.75,101.767,101.75,101.75,295257663.0
2006-03-09 21:21:00,101.743,101.757,101.73,101.73,86709285.0
2006-03-09 21:22:00,101.74,101.753,101.725,101.725,24239027.0
2006-03-09 21:23:00,101.725,101.735,101.725,101.725,22700898.0
2006-03-09 21:24:00,101.713,101.75,101.713,101.725,94693934.0
2006-03-09 21:25:00,101.725,101.73,101.717,101.717,106079873.0
2006-03-09 21:26:00,101.725,101.75,101.725,101.75,38665744.0
2006-03-09 21:27:00,101.75,101.75,101.723,101.725,54150071.0
2006-03-09 21:28:00,101.725,101.74,101.724,101.73,99737971.0
2006-03-09 21:29:00,101.732,101.743,101.726,101.73,92251952.0
2006-03-09 21:30:00,101.72,101.74,101.72,101.733,16644974.0
2006-03-09 21:31:00,101.74,101.752,101.74,101.75,35972712.0
2006-03-09 21:32:00,101.75,101.772,101.75,101.757,53754679.0
2006-03-09 21:33:00,101.73,101.777,101.73,101.777,29641791.0
2006-03-09 21:34:00,101.775,101.79,101.733,101.775,241956078.0
2006-03-09 21:35:00,101.775,101.775,101.745,101.755,27142259.0
2006-03-09 21:36:00,101.75,101.761,101.75,101.76,152887427.0
2006-03-09 21:37:00,101.753,101.76,101.74,101.75,51296006.0
2006-03-09 21:38:00,101.76,101.76,101.742,101.745,87543929.0
2006-03-09 21:39:00,101.745,101.758,101.745,101.745,45970516.0
2006-03-09 21:40:00,101.74,101.763,101.739,101.74,80262873.0
2006-03-09 21:41:00,101.743,101.743,101.718,101.718,282526320.0
2006-03-09 21:42:00,101.73,101.745,101.73,101.745,24665028.0
2006-03-09 21:43:00,101.735,101.74,101.717,101.74,19370872.0
2006-03-09 21:44:00,101.74,101.77,101.74,101.755,42125277.0
2006-03-09 21:45:00,101.753,101.753,101.73,101.73,90290514.0
2006-03-09 21:46:00,101.73,101.758,101.73,101.74,26272504.0
2006-03-09 21:47:00,101.73,101.745,101.73,101.73,74048768.0
2006-03-09 21:48:00,101.735,101.745,101.732,101.74,111969848.0
2006-03-09 21:49:00,101.74,101.745,101.733,101.735,31517422.0
2006-03-09 21:50:00,101.733,101.755,101.645,101.678,89509135.0
2006-03-09 21:51:00,101.678,101.711,101.678,101.697,31874123.0
2006-03-09 21:52:00,101.71,101.735,101.71,101.713,105465298.0
2006-03-09 21:53:00,101.713,101.729,101.713,101.713,22996182.0
2006-03-09 21:54:00,101.715,101.732,101.7,101.725,155803077.0
2006-03-09 21:55:00,101.73,101.735,101.705,101.705,30261662.0
2006-03-09 21:56:00,101.702,101.713,101.693,101.693,50089600.0
2006-03-09 21:57:00,101.698,101.705,101.685,101.695,206487085.0
2006-03-09 21:58:00,101.695,101.715,101.695,101.715,39754643.0
2006-03-09 21:59:00,101.71,101.715,101.68,101.705,205695188.0
2006-03-09 22:00:00,101.693,101.693,101.65,101.665,122723476.0
2006-03-09 22:01:00,101.66,101.675,101.655,101.67,120976850.0
2006-03-09 22:02:00,101.67,101.67,101.655,101.655,6972116.0
2006-03-09 22:03:00,101.655,101.68,101.655,101.67,291316106.0
2006-03-09 22:04:00,101.665,101.673,101.662,101.673,98665124.0
2006-03-09 22:05:00,101.685,101.714,101.645,101.675,50280971.0
2006-03-09 22:06:00,101.663,101.685,101.65,101.672,57294657.0
2006-03-09 22:07:00,101.68,101.68,101.675,101.675,8127069.0
2006-03-09 22:08:00,101.665,101.705,101.65,101.705,220223913.0
2006-03-09 22:09:00,101.71,101.76,101.71,101.76,109614936.0
2006-03-09 22:10:00,101.75,101.785,101.737,101.77,29023606.0
2006-03-09 22:11:00,101.767,101.767,101.745,101.745,5388194.0
2006-03-09 22:12:00,101.745,101.76,101.73,101.73,121664273.0
2006-03-09 22:13:00,101.735,101.755,101.735,101.74,13971607.0
2006-03-09 22:14:00,101.743,101.743,101.732,101.732,5001016.0
2006-03-09 22:15:00,101.735,101.745,101.73,101.735,10583014.0
2006-03-09 22:16:00,101.733,101.746,101.733,101.735,87712432.0
2006-03-09 22:17:00,101.735,101.74,101.733,101.735,45780375.0
2006-03-09 22:18:00,101.745,101.745,101.728,101.728,12763998.0
2006-03-09 22:19:00,101.735,101.735,101.735,101.735,43265906.0
2006-03-09 22:20:00,101.74,101.751,101.732,101.732,118636086.0
2006-03-09 22:21:00,101.73,101.737,101.689,101.715,38761071.0
2006-03-09 22:22:00,101.705,101.705,101.688,101.705,81065556.0
2006-03-09 22:23:00,101.71,101.71,101.697,101.71,17676093.0
2006-03-09 22:24:00,101.715,101.715,101.7,101.703,112473981.0
2006-03-09 22:25:00,101.705,101.709,101.69,101.7,114412533.0
2006-03-09 22:26:00,101.7,101.705,101.68,101.705,65140692.0
2006-03-09 22:27:00,101.7,101.705,101.7,101.705,29403480.0
2006-03-09 22:28:00,101.705,101.72,101.705,101.72,30620939.0
2006-03-09 22:29:00,101.72,101.72,101.71,101.72,357445904.0
2006-03-09 22:30:00,101.72,101.727,101.718,101.725,11413932.0
2006-03-09 22:31:00,101.73,101.735,101.715,101.715,21420753.0
2006-03-09 22:32:00,101.715,101.72,101.71,101.72,39266950.0
2006-03-09 22:33:00,101.715,101.727,101.703,101.703,128430484.0
2006-03-09 22:34:00,101.71,101.72,101.7,101.7,53547842.0
2006-03-09 22:35:00,101.695,101.707,101.692,101.705,39682426.0
2006-03-09 22:36:00,101.71,101.725,101.675,101.675,223704727.0
2006-03-09 22:37:00,101.72,101.72,101.701,101.71,64258085.0
2006-03-09 22:38:00,101.71,101.725,101.7,101.71,102930883.0
2006-03-09 22:39:00,101.72,101.725,101.714,101.723,204745504.0
2006-03-09 22:40:00,101.722,101.735,101.72,101.725,48121574.0
2006-03-09 22:41:00,101.725,101.725,101.666,101.72,56564419.0
2006-03-09 22:42:00,101.723,101.744,101.715,101.715,128087217.0
2006-03-09 22:43:00,101.707,101.74,101.707,101.73,354965199.0
2006-03-09 22:44:00,101.725,101.731,101.707,101.73,63826850.0
2006-03-09 22:45:00,101.735,101.748,101.695,101.745,70257640.0
2006-03-09 22:46:00,101.75,101.761,101.75,101.757,82931996.0
2006-03-09 22:47:00,101.76,101.78,101.76,101.77,68103977.0
2006-03-09 22:48:00,101.77,101.8,101.77,101.79,54969976.0
2006-03-09 22:49:00,101.79,101.79,101.77,101.79,133315820.0
2006-03-09 22:50:00,101.79,101.793,101.77,101.77,37159926.0
2006-03-09 22:51:00,101.78,101.78,101.755,101.755,32243298.0
2006-03-09 22:52:00,101.75,101.767,101.747,101.755,112784661.0
2006-03-09 22:53:00,101.745,101.761,101.733,101.745,66188367.0
2006-03-09 22:54:00,101.745,101.753,101.745,101.745,279418921.0
2006-03-09 22:55:00,101.75,101.75,101.732,101.733,78496842.0
2006-03-09 22:56:00,101.74,101.75,101.715,101.715,228509358.0
2006-03-09 22:57:00,101.71,101.718,101.683,101.695,98348926.0
2006-03-09 22:58:00,101.69,101.716,101.69,101.7,337616290.0
2006-03-09 22:59:00,101.71,101.71,101.655,101.703,360300007.0
2006-03-09 23:00:00,101.703,101.72,101.701,101.705,13168450.0
2006-03-09 23:01:00,101.705,101.74,101.705,101.74,71128454.0
2006-03-09 23:02:00,101.735,101.74,101.695,101.74,77713447.0
2006-03-09 23:03:00,101.733,101.733,101.71,101.71,67413595.0
2006-03-09 23:04:00,101.71,101.722,101.71,101.71,85420844.0
2006-03-09 23:05:00,101.705,101.715,101.702,101.71,281693672.0
2006-03-09 23:06:00,101.702,101.72,101.69,101.72,76031982.0
2006-03-09 23:07:00,101.71,101.735,101.71,101.73,27666163.0
2006-03-09 23:08:00,101.73,101.73,101.718,101.725,37016644.0
2006-03-09 23:09:00,101.73,101.735,101.72,101.72,108144420.0
2006-03-09 23:10:00,101.73,101.73,101.717,101.725,146618798.0
2006-03-09 23:11:00,101.723,101.735,101.723,101.735,17619179.0
2006-03-09 23:12:00,101.73,101.73,101.72,101.725,71763795.0
2006-03-09 23:13:00,101.718,101.728,101.705,101.705,128892077.0
2006-03-09 23:14:00,101.705,101.73,101.705,101.73,30159767.0
2006-03-09 23:15:00,101.722,101.725,101.72,101.725,70174867.0
2006-03-09 23:16:00,101.725,101.73,101.72,101.725,37492352.0
2006-03-09 23:17:00,101.73,101.752,101.73,101.74,39711890.0
2006-03-09 23:18:00,101.75,101.764,101.745,101.745,97002207.0
2006-03-09 23:19:00,101.7,101.785,101.7,101.785,41845426.0
2006-03-09 23:20:00,101.777,101.8,101.775,101.775,60761373.0
2006-03-09 23:21:00,101.775,101.78,101.772,101.775,58158644.0
2006-03-09 23:22:00,101.78,101.785,101.775,101.775,201199744.0
2006-03-09 23:23:00,101.767,101.795,101.733,101.795,82759522.0
2006-03-09 23:24:00,101.8,101.8,101.78,101.78,40426007.0
2006-03-09 23:25:00,101.77,101.78,101.75,101.78,65033240.0
2006-03-09 23:26:00,101.78,101.79,101.775,101.79,24283762.0
2006-03-09 23:27:00,101.79,101.79,101.774,101.777,32763353.0
2006-03-09 23:28:00,101.78,101.785,101.767,101.775,12732132.0
2006-03-09 23:29:00,101.785,101.785,101.762,101.763,80943406.0
2006-03-09 23:30:00,101.765,101.785,101.765,101.785,100268187.0
2006-03-09 23:31:00,101.78,101.79,101.78,101.785,9166168.0
2006-03-09 23:32:00,101.785,101.8,101.781,101.8,75174290.0
2006-03-09 23:33:00,101.795,101.811,101.772,101.81,10268302.0
2006-03-09 23:34:00,101.81,101.82,101.795,101.795,55367526.0
2006-03-09 23:35:00,101.795,101.8,101.788,101.795,132953317.0
2006-03-09 23:36:00,101.788,101.8,101.788,101.8,19029521.0
2006-03-09 23:37:00,101.79,101.81,101.785,101.81,21388277.0
2006-03-09 23:38:00,101.81,101.813,101.786,101.788,131874531.0
2006-03-09 23:39:00,101.795,101.805,101.79,101.8,156805554.0
2006-03-09 23:40:00,101.8,101.805,101.79,101.8,21435348.0
2006-03-09 23:41:00,101.795,101.805,101.793,101.795,60422489.0
2006-03-09 23:42:00,101.795,101.805,101.795,101.805,197360574.0
2006-03-09 23:43:00,101.79,101.8,101.788,101.79,88716396.0
2006-03-09 23:44:00,101.8,101.805,101.79,101.793,119887166.0
2006-03-09 23:45:00,101.795,101.795,101.77,101.77,40837854.0
2006-03-09 23:46:00,101.775,101.78,101.768,101.77,18607113.0
2006-03-09 23:47:00,101.775,101.78,101.767,101.775,121443104.0
2006-03-09 23:48:00,101.73,101.805,101.73,101.805,43903363.0
2006-03-09 23:49:00,101.8,101.805,101.79,101.805,35892429.0
2006-03-09 23:50:00,101.8,101.807,101.8,101.8,142897896.0
2006-03-09 23:51:00,101.8,101.8,101.755,101.795,78859225.0
2006-03-09 23:52:00,101.805,101.815,101.805,101.813,81723596.0
2006-03-09 23:53:00,101.815,101.835,101.795,101.835,69646342.0
2006-03-09 23:54:00,101.825,101.837,101.82,101.835,29241859.0
2006-03-09 23:55:00,101.835,101.855,101.818,101.855,71535502.0
2006-03-09 23:56:00,101.855,101.855,101.825,101.845,136553967.0
2006-03-09 23:57:00,101.84,101.885,101.84,101.843,64613921.0
2006-03-09 23:58:00,101.85,101.875,101.85,101.875,36023279.0
2006-03-09 23:59:00,101.873,101.88,101.865,101.875,346315761.0
2006-03-10 00:00:00,101.873,101.885,101.87,101.875,13098013.0
2006-03-10 00:31:00,101.865,101.865,101.815,101.815,171618955.0
2006-03-10 00:32:00,101.81,101.853,101.81,101.85,78946998.0
2006-03-10 00:33:00,101.85,101.861,101.83,101.833,25305826.0
2006-03-10 00:34:00,101.84,101.85,101.818,101.85,28502017.0
2006-03-10 00:35:00,101.855,101.866,101.847,101.847,15228156.0
2006-03-10 00:36:00,101.85,101.85,101.781,101.823,27209649.0
2006-03-10 00:37:00,101.825,101.835,101.82,101.835,146374686.0
2006-03-10 00:38:00,101.835,101.84,101.81,101.84,52999230.0
2006-03-10 00:39:00,101.84,101.84,101.83,101.84,76861947.0
2006-03-10 00:40:00,101.835,101.84,101.835,101.835,219828199.0
2006-03-10 00:41:00,101.84,101.845,101.827,101.83,23150335.0
2006-03-10 00:42:00,101.833,101.855,101.833,101.855,61507055.0
2006-03-10 00:43:00,101.805,101.865,101.805,101.865,105633538.0
2006-03-10 00:44:00,101.855,101.871,101.855,101.862,46296278.0
2006-03-10 00:45:00,101.865,101.865,101.84,101.84,44288096.0
2006-03-10 00:46:00,101.85,101.855,101.835,101.835,42142026.0
2006-03-10 00:47:00,101.845,101.851,101.832,101.832,23377775.0
2006-03-10 00:48:00,101.84,101.845,101.833,101.845,64416232.0
2006-03-10 00:49:00,101.84,101.845,101.83,101.835,58499452.0
2006-03-10 00:50:00,101.83,101.845,101.83,101.835,77857907.0
2006-03-10 00:51:00,101.83,101.83,101.82,101.82,76175908.0
2006-03-10 00:52:00,101.813,101.816,101.775,101.775,30262853.0
2006-03-10 00:53:00,101.78,101.813,101.78,101.8,135417240.0
2006-03-10 00:54:00,101.805,101.827,101.805,101.807,111458521.0
2006-03-10 00:55:00,101.815,101.823,101.805,101.813,26393765.0
2006-03-10 00:56:00,101.815,101.815,101.797,101.8,83896601.0
2006-03-10 00:57:00,101.795,101.795,101.79,101.795,46921569.0
2006-03-10 00:58:00,101.793,101.805,101.79,101.8,39284975.0
2006-03-10 00:59:00,101.795,101.832,101.795,101.832,36457152.0
2006-03-10 01:00:00,101.827,101.843,101.82,101.83,91918370.0
2006-03-10 01:01:00,101.84,101.84,101.825,101.825,47562410.0
2006-03-10 01:02:00,101.835,101.86,101.835,101.86,66531032.0
2006-03-10 01:03:00,101.86,101.86,101.843,101.86,75145643.0
2006-03-10 01:04:00,101.86,101.868,101.855,101.855,36527044.0
2006-03-10 01:05:00,101.85,101.87,101.85,101.865,111720404.0
2006-03-10 01:06:00,101.86,101.861,101.855,101.855,106232900.0
2006-03-10 01:07:00,101.86,101.86,101.847,101.847,78581744.0
2006-03-10 01:08:00,101.86,101.882,101.853,101.853,61597669.0
2006-03-10 01:09:00,101.855,101.86,101.855,101.86,46477947.0
2006-03-10 01:10:00,101.855,101.855,101.843,101.847,28014427.0
2006-03-10 01:11:00,101.855,101.865,101.835,101.85,127789161.0
2006-03-10 01:12:00,101.86,101.87,101.858,101.86,77466078.0
2006-03-10 01:13:00,101.86,101.86,101.85,101.85,34711920.0
2006-03-10 01:14:00,101.84,101.857,101.796,101.833,14121760.0
2006-03-10 01:15:00,101.845,101.845,101.824,101.825,23085658.0
2006-03-10 01:16:00,101.82,101.841,101.82,101.838,150867551.0
2006-03-10 01:17:00,101.84,101.84,101.833,101.84,52812463.0
2006-03-10 01:18:00,101.833,101.84,101.827,101.833,59739688.0
2006-03-10 01:19:00,101.835,101.84,101.825,101.84,46019522.0
2006-03-10 01:20:00,101.825,101.836,101.817,101.817,230840924.0
2006-03-10 01:21:00,101.815,101.815,101.785,101.805,25118198.0
2006-03-10 01:22:00,101.798,101.82,101.793,101.81,146215191.0
2006-03-10 01:23:00,101.795,101.817,101.795,101.8,49235986.0
2006-03-10 01:24:00,101.81,101.815,101.802,101.81,136600759.0
2006-03-10 01:25:00,101.8,101.825,101.773,101.825,166857415.0
2006-03-10 01:26:00,101.82,101.85,101.82,101.833,115936501.0
2006-03-10 01:27:00,101.845,101.845,101.835,101.835,177957863.0
2006-03-10 01:28:00,101.835,101.845,101.82,101.845,12530595.0
2006-03-10 01:29:00,101.837,101.841,101.822,101.835,33586563.0
2006-03-10 01:30:00,101.832,101.842,101.83,101.83,217241172.0
2006-03-10 01:31:00,101.825,101.85,101.815,101.85,23862305.0
2006-03-10 01:32:00,101.845,101.85,101.843,101.85,23152210.0
2006-03-10 01:33:00,101.837,101.885,101.837,101.885,233729260.0
2006-03-10 01:34:00,101.89,101.89,101.865,101.885,93550830.0
2006-03-10 01:35:00,101.88,101.89,101.831,101.89,37741273.0
2006-03-10 01:36:00,101.88,101.895,101.878,101.883,100597200.0
2006-03-10 01:37:00,101.89,101.89,101.845,101.845,26707968.0
2006-03-10 01:38:00,101.84,101.845,101.82,101.83,30946380.0
2006-03-10 01:39:00,101.825,101.841,101.818,101.822,49549305.0
2006-03-10 01:40:00,101.83,101.833,101.805,101.833,37155158.0
2006-03-10 01:41:00,101.835,101.85,101.82,101.85,17062106.0
2006-03-10 01:42:00,101.837,101.848,101.825,101.84,240279838.0
2006-03-10 01:43:00,101.83,101.84,101.83,101.835,46551599.0
2006-03-10 01:44:00,101.83,101.835,101.83,101.835,88842764.0
2006-03-10 01:45:00,101.833,101.833,101.786,101.82,48660370.0
2006-03-10 01:46:00,101.815,101.84,101.815,101.84,56622079.0
2006-03-10 01:47:00,101.84,101.84,101.82,101.82,102885180.0
2006-03-10 01:48:00,101.83,101.845,101.815,101.82,23298286.0
2006-03-10 01:49:00,101.82,101.832,101.817,101.825,49866614.0
2006-03-10 01:50:00,101.835,101.835,101.82,101.823,150318822.0
2006-03-10 01:51:00,101.83,101.83,101.82,101.83,32843851.0
2006-03-10 01:52:00,101.828,101.828,101.819,101.82,69070068.0
2006-03-10 01:53:00,101.813,101.83,101.813,101.83,31281671.0
2006-03-10 01:54:00,101.822,101.824,101.815,101.815,39392000.0
2006-03-10 01:55:00,101.81,101.81,101.797,101.797,53484049.0
2006-03-10 01:56:00,101.795,101.812,101.785,101.785,9139055.0
2006-03-10 01:57:00,101.775,101.781,101.763,101.763,177171582.0
2006-03-10 01:58:00,101.765,101.765,101.75,101.753,14719879.0
2006-03-10 01:59:00,101.755,101.78,101.752,101.77,42152867.0
2006-03-10 02:00:00,101.765,101.8,101.747,101.773,333444783.0
2006-03-10 02:01:00,101.775,101.8,101.775,101.8,38939877.0
2006-03-10 02:02:00,101.793,101.793,101.77,101.77,71673786.0
2006-03-10 02:03:00,101.775,101.783,101.755,101.775,142779128.0
2006-03-10 02:04:00,101.775,101.795,101.775,101.795,78992381.0
2006-03-10 02:05:00,101.805,101.805,101.783,101.785,28242089.0
2006-03-10 02:06:00,101.795,101.815,101.795,101.815,68990928.0
2006-03-10 02:07:00,101.813,101.813,101.78,101.795,86553264.0
2006-03-10 02:08:00,101.785,101.8,101.705,101.76,72414346.0
2006-03-10 02:09:00,101.76,101.76,101.68,101.68,135153589.0
2006-03-10 02:10:00,101.685,101.685,101.65,101.67,35106055.0
2006-03-10 02:11:00,101.675,101.707,101.66,101.67,41328593.0
2006-03-10 02:12:00,101.715,101.715,101.7,101.715,115814519.0
2006-03-10 02:13:00,101.71,101.75,101.71,101.725,18156824.0
2006-03-10 02:14:00,101.72,101.74,101.69,101.695,37732473.0
2006-03-10 02:15:00,101.693,101.693,101.65,101.66,110740039.0
2006-03-10 02:16:00,101.65,101.676,101.65,101.66,90536172.0
2006-03-10 02:17:00,101.675,101.675,101.645,101.655,204922193.0
2006-03-10 02:18:00,101.655,101.68,101.655,101.655,58026012.0
2006-03-10 02:19:00,101.66,101.715,101.66,101.71,23306892.0
2006-03-10 02:20:00,101.71,101.715,101.707,101.715,146137510.0
2006-03-10 02:21:00,101.708,101.739,101.708,101.72,138640168.0
2006-03-10 02:22:00,101.72,101.72,101.68,101.68,21738263.0
2006-03-10 02:23:00,101.69,101.69,101.658,101.658,18550908.0
2006-03-10 02:24:00,101.665,101.675,101.655,101.655,131402765.0
2006-03-10 02:25:00,101.655,101.67,101.64,101.67,55262526.0
2006-03-10 02:26:00,101.67,101.705,101.67,101.705,9880967.0
2006-03-10 02:27:00,101.71,101.715,101.7,101.715,73219333.0
2006-03-10 02:28:00,101.715,101.74,101.703,101.71,9807585.0
2006-03-10 02:29:00,101.715,101.745,101.7,101.735,110781330.0
2006-03-10 02:30:00,101.733,101.745,101.725,101.745,74968423.0
2006-03-10 02:31:00,101.735,101.77,101.735,101.77,13074688.0
2006-03-10 02:32:00,101.767,101.79,101.75,101.79,30047094.0
2006-03-10 02:33:00,101.79,101.81,101.78,101.8,25216783.0
2006-03-10 02:34:00,101.8,101.803,101.758,101.77,59180309.0
2006-03-10 02:35:00,101.78,101.785,101.77,101.78,39711204.0
2006-03-10 02:36:00,101.775,101.817,101.771,101.817,90250300.0
2006-03-10 02:37:00,101.825,101.837,101.805,101.82,222148331.0
2006-03-10 02:38:00,101.815,101.845,101.81,101.845,60243054.0
2006-03-10 02:39:00,101.845,101.87,101.837,101.837,56543245.0
2006-03-10 02:40:00,101.845,101.915,101.83,101.83,38492711.0
2006-03-10 02:41:00,101.875,101.901,101.865,101.88,95044291.0
2006-03-10 02:42:00,101.87,101.89,101.862,101.89,42563654.0
2006-03-10 02:43:00,101.885,101.902,101.875,101.885,35390174.0
2006-03-10 02:44:00,101.885,101.902,101.885,101.902,68503383.0
2006-03-10 02:45:00,101.91,101.91,101.883,101.905,33197322.0
2006-03-10 02:46:00,101.905,101.905,101.858,101.858,124593599.0
2006-03-10 02:47:00,101.865,101.88,101.84,101.88,75756143.0
2006-03-10 02:48:00,101.885,101.885,101.86,101.863,16598378.0
2006-03-10 02:49:00,101.865,101.87,101.848,101.86,144182123.0
2006-03-10 02:50:00,101.85,101.854,101.85,101.85,105940851.0
2006-03-10 02:51:00,101.845,101.885,101.845,101.88,34107291.0
2006-03-10 02:52:00,101.88,101.905,101.88,101.89,29542087.0
2006-03-10 02:53:00,101.9,101.9,101.89,101.892,77702588.0
2006-03-10 02:54:00,101.9,101.945,101.89,101.915,292760005.0
2006-03-10 02:55:00,101.92,101.92,101.88,101.88,85258850.0
2006-03-10 02:56:00,101.88,101.897,101.88,101.893,74646878.0
2006-03-10 02:57:00,101.9,101.94,101.879,101.925,72990934.0
2006-03-10 02:58:00,101.93,101.945,101.915,101.925,65453623.0
2006-03-10 02:59:00,101.925,101.94,101.92,101.933,13934867.0
2006-03-10 03:00:00,101.933,101.965,101.882,101.96,346409007.0
2006-03-10 03:01:00,101.95,101.99,101.95,101.99,316090526.0
2006-03-10 03:02:00,101.995,102.003,101.957,101.96,104482025.0
2006-03-10 03:03:00,101.965,102.06,101.955,102.06,253167909.0
2006-03-10 03:04:00,102.053,102.135,102.053,102.1,78285473.0
2006-03-10 03:05:00,102.095,102.105,102.085,102.085,293291618.0
2006-03-10 03:06:00,102.085,102.085,102.055,102.055,60818125.0
2006-03-10 03:07:00,102.065,102.065,102.025,102.03,117264152.0
2006-03-10 03:08:00,102.035,102.051,102.035,102.04,30652440.0
2006-03-10 03:09:00,102.03,102.033,102.02,102.02,35638174.0
2006-03-10 03:10:00,102.02,102.03,101.977,101.99,144406221.0
2006-03-10 03:11:00,101.99,102.003,101.99,102.0,56339014.0
2006-03-10 03:12:00,102.0,102.01,101.97,101.99,67738192.0
2006-03-10 03:13:00,101.987,102.005,101.978,101.98,83896808.0
2006-03-10 03:14:00,101.975,101.995,101.92,101.995,71589203.0
2006-03-10 03:15:00,101.99,102.02,101.99,102.005,70286146.0
2006-03-10 03:16:00,102.01,102.035,102.01,102.017,367344715.0
2006-03-10 03:17:00,102.025,102.034,102.003,102.003,117349717.0
2006-03-10 03:18:00,102.0,102.021,101.965,101.965,51511172.0
2006-03-10 03:19:00,101.965,102.01,101.955,101.982,48407174.0
2006-03-10 03:20:00,101.983,102.015,101.975,101.99,191065232.0
2006-03-10 03:21:00,101.98,101.99,101.955,101.98,113560109.0
2006-03-10 03:22:00,101.98,101.99,101.97,101.99,60015024.0
2006-03-10 03:23:00,101.945,102.01,101.945,102.01,226582324.0
2006-03-10 03:24:00,102.005,102.005,101.975,101.975,37155831.0
2006-03-10 03:25:00,101.98,101.99,101.96,101.96,54473898.0
2006-03-10 03:26:00,101.953,101.985,101.945,101.985,122105421.0
2006-03-10 03:27:00,101.99,101.99,101.915,101.925,39933844.0
2006-03-10 03:28:00,101.925,101.95,101.915,101.95,22715539.0
2006-03-10 03:29:00,101.945,102.016,101.945,102.01,12242768.0
2006-03-10 03:30:00,102.01,102.02,101.99,102.01,326553911.0
2006-03-10 03:31:00,102.01,102.01,101.975,101.975,30587292.0
2006-03-10 03:32:00,101.975,101.99,101.975,101.99,30058759.0
2006-03-10 03:33:00,101.995,101.995,101.96,101.99,63206569.0
2006-03-10 03:34:00,101.99,102.01,101.99,101.995,122536719.0
2006-03-10 03:35:00,101.993,102.005,101.985,102.005,115192526.0
2006-03-10 03:36:00,102.0,102.01,101.982,102.01,16913303.0
2006-03-10 03:37:00,101.995,102.015,101.995,102.015,79173315.0
2006-03-10 03:38:00,102.005,102.026,101.975,102.0,37038768.0
2006-03-10 03:39:00,102.002,102.015,101.995,102.01,123772650.0
2006-03-10 03:40:00,102.005,102.005,101.995,101.995,47770680.0
2006-03-10 03:41:00,101.988,102.005,101.988,102.005,13192763.0
2006-03-10 03:42:00,101.995,102.001,101.983,101.995,47210866.0
2006-03-10 03:43:00,101.995,102.005,101.993,101.993,88517944.0
2006-03-10 03:44:00,101.995,102.01,101.995,102.01,8618259.0
2006-03-10 03:45:00,102.012,102.013,102.012,102.013,4755174.0
2006-03-10 03:46:00,102.025,102.035,102.02,102.035,13122577.0
2006-03-10 03:47:00,102.025,102.025,102.019,102.025,117689938.0
2006-03-10 03:48:00,102.027,102.027,102.015,102.015,5612118.0
2006-03-10 03:49:00,102.02,102.035,102.006,102.035,3701317.0
2006-03-10 03:50:00,102.04,102.06,102.04,102.05,114325133.0
2006-03-10 03:51:00,102.045,102.045,101.985,102.035,233461162.0
2006-03-10 03:52:00,102.045,102.08,102.045,102.08,7835585.0
2006-03-10 03:53:00,102.072,102.103,102.072,102.103,15436328.0
2006-03-10 03:54:00,102.11,102.11,102.095,102.095,26566265.0
2006-03-10 03:55:00,102.083,102.11,102.075,102.075,102754761.0
2006-03-10 03:56:00,102.08,102.08,102.06,102.065,294943915.0
2006-03-10 03:57:00,102.065,102.09,102.065,102.09,6355042.0
2006-03-10 03:58:00,102.09,102.09,102.075,102.08,120434892.0
2006-03-10 03:59:00,102.085,102.11,102.07,102.103,114587743.0
2006-03-10 04:00:00,102.115,102.126,102.115,102.12,223873736.0
2006-03-10 04:01:00,102.125,102.125,102.1,102.105,41051882.0
2006-03-10 04:02:00,102.105,102.105,102.065,102.078,190626923.0
2006-03-10 04:03:00,102.073,102.103,102.065,102.102,49247469.0
2006-03-10 04:04:00,102.105,102.105,102.092,102.1,28452108.0
2006-03-10 04:05:00,102.095,102.102,102.085,102.085,151103753.0
2006-03-10 04:06:00,102.083,102.097,102.082,102.083,25105004.0
2006-03-10 04:07:00,102.083,102.1,102.083,102.1,113257407.0
2006-03-10 04:08:00,102.087,102.113,102.087,102.108,30840951.0
2006-03-10 04:09:00,102.108,102.159,102.108,102.133,85712084.0
2006-03-10 04:10:00,102.135,102.142,102.125,102.14,29899842.0
2006-03-10 04:11:00,102.14,102.147,102.125,102.135,115254602.0
2006-03-10 04:12:00,102.13,102.148,102.13,102.13,73468364.0
2006-03-10 04:13:00,102.14,102.144,102.1,102.1,28077914.0
2006-03-10 04:14:00,102.1,102.101,102.08,102.093,84139892.0
2006-03-10 04:15:00,102.095,102.11,102.092,102.1,39189950.0
2006-03-10 04:16:00,102.1,102.11,102.1,102.105,21366503.0
2006-03-10 04:17:00,102.115,102.14,102.1,102.12,25475138.0
2006-03-10 04:18:00,102.108,102.143,102.108,102.143,260392913.0
2006-03-10 04:19:00,102.14,102.165,102.14,102.15,81951063.0
2006-03-10 04:20:00,102.155,102.175,102.145,102.155,45814746.0
2006-03-10 04:21:00,102.155,102.168,102.15,102.15,89166764.0
2006-03-10 04:22:00,102.14,102.143,102.12,102.143,56024469.0
2006-03-10 04:23:00,102.15,102.15,102.131,102.14,169085849.0
2006-03-10 04:24:00,102.145,102.148,102.14,102.145,26886835.0
2006-03-10 04:25:00,102.145,102.16,102.115,102.145,228583919.0
2006-03-10 04:26:00,102.147,102.18,102.14,102.14,31453514.0
2006-03-10 04:27:00,102.167,102.185,102.15,102.18,49925401.0
2006-03-10 04:28:00,102.18,102.22,102.18,102.21,37020388.0
2006-03-10 04:29:00,102.203,102.22,102.19,102.22,18392235.0
2006-03-10 04:30:00,102.23,102.245,102.21,102.242,98381092.0
2006-03-10 04:31:00,102.24,102.264,102.24,102.245,93950613.0
2006-03-10 04:32:00,102.245,102.245,102.23,102.23,53566202.0
2006-03-10 04:33:00,102.23,102.245,102.23,102.245,35901339.0
2006-03-10 04:34:00,102.227,102.245,102.227,102.245,110695894.0
2006-03-10 04:35:00,102.245,102.254,102.235,102.243,105063725.0
2006-03-10 04:36:00,102.245,102.255,102.245,102.245,24565413.0
2006-03-10 04:37:00,102.245,102.251,102.23,102.23,26522626.0
2006-03-10 04:38:00,102.22,102.246,102.219,102.233,82470311.0
2006-03-10 04:39:00,102.24,102.248,102.239,102.24,314773625.0
2006-03-10 04:40:00,102.25,102.257,102.238,102.24,22054142.0
2006-03-10 04:41:00,102.235,102.252,102.235,102.25,82633440.0
2006-03-10 04:42:00,102.255,102.255,102.192,102.205,49271301.0
2006-03-10 04:43:00,102.21,102.222,102.21,102.215,13122220.0
2006-03-10 04:44:00,102.22,102.235,102.213,102.22,31851726.0
2006-03-10 04:45:00,102.215,102.235,102.21,102.21,92076867.0
2006-03-10 04:46:00,102.215,102.239,102.21,102.21,50659245.0
2006-03-10 04:47:00,102.18,102.235,102.18,102.235,81252178.0
2006-03-10 04:48:00,102.225,102.24,102.208,102.227,133019647.0
2006-03-10 04:49:00,102.225,102.236,102.222,102.222,12629581.0
2006-03-10 04:50:00,102.23,102.23,102.215,102.215,37528283.0
2006-03-10 04:51:00,102.215,102.22,102.208,102.208,91111775.0
2006-03-10 04:52:00,102.205,102.22,102.204,102.22,54723589.0
2006-03-10 04:53:00,102.215,102.218,102.21,102.21,30937704.0
2006-03-10 04:54:00,102.205,102.21,102.2,102.21,36736636.0
2006-03-10 04:55:00,102.2,102.21,102.2,102.21,121292745.0
2006-03-10 04:56:00,102.205,102.233,102.205,102.225,56792632.0
2006-03-10 04:57:00,102.225,102.235,102.225,102.235,108804558.0
2006-03-10 04:58:00,102.24,102.243,102.222,102.225,43332984.0
2006-03-10 04:59:00,102.235,102.235,102.2,102.225,47782821.0
2006-03-10 05:00:00,102.225,102.24,102.185,102.185,18733939.0
2006-03-10 05:01:00,102.185,102.185,102.14,102.15,32171656.0
2006-03-10 05:02:00,102.15,102.15,102.11,102.11,47642678.0
2006-03-10 05:03:00,102.103,102.13,102.103,102.12,34246576.0
2006-03-10 05:04:00,102.113,102.13,102.11,102.13,59492023.0
2006-03-10 05:05:00,102.128,102.128,102.103,102.112,49820365.0
2006-03-10 05:06:00,102.11,102.11,102.08,102.085,222694215.0
2006-03-10 05:07:00,102.09,102.101,102.09,102.1,154771134.0
2006-03-10 05:08:00,102.1,102.13,102.1,102.115,41960409.0
2006-03-10 05:09:00,102.12,102.12,102.075,102.115,23555802.0
2006-03-10 05:10:00,102.105,102.12,102.105,102.11,39796975.0
2006-03-10 05:11:00,102.12,102.139,102.12,102.133,22294194.0
2006-03-10 05:12:00,102.14,102.153,102.14,102.15,77653225.0
2006-03-10 05:13:00,102.147,102.15,102.135,102.142,70371289.0
2006-03-10 05:14:00,102.145,102.173,102.145,102.165,71221165.0
2006-03-10 05:15:00,102.17,102.195,102.17,102.19,47031156.0
2006-03-10 05:16:00,102.175,102.176,102.17,102.17,53628612.0
2006-03-10 05:17:00,102.165,102.165,102.137,102.153,204551325.0
2006-03-10 05:18:00,102.147,102.22,102.147,102.22,17348005.0
2006-03-10 05:19:00,102.215,102.225,102.21,102.21,10047461.0
2006-03-10 05:20:00,102.21,102.22,102.192,102.2,189910714.0
2006-03-10 05:21:00,102.2,102.225,102.19,102.19,257094387.0
2006-03-10 05:22:00,102.19,102.19,102.18,102.18,10483700.0
2006-03-10 05:23:00,102.18,102.185,102.179,102.185,42617535.0
2006-03-10 05:24:00,102.19,102.205,102.174,102.205,54201391.0
2006-03-10 05:25:00,102.193,102.205,102.188,102.2,92556071.0
2006-03-10 05:26:00,102.195,102.205,102.19,102.2,14315608.0
2006-03-10 05:27:00,102.195,102.2,102.195,102.195,36563559.0
2006-03-10 05:28:00,102.195,102.205,102.193,102.195,229157976.0
2006-03-10 05:29:00,102.19,102.21,102.19,102.21,56566576.0
2006-03-10 05:30:00,102.208,102.246,102.208,102.225,38927118.0
2006-03-10 05:31:00,102.225,102.236,102.22,102.22,181136958.0
2006-03-10 05:32:00,102.22,102.225,102.2,102.225,39228855.0
2006-03-10 05:33:00,102.223,102.223,102.21,102.21,68301809.0
2006-03-10 05:34:00,102.21,102.21,102.191,102.195,170023820.0
2006-03-10 05:35:00,102.2,102.21,102.195,102.21,43353844.0
2006-03-10 05:36:00,102.21,102.21,102.195,102.2,74201749.0
2006-03-10 05:37:00,102.195,102.21,102.19,102.19,26488655.0
2006-03-10 05:38:00,102.2,102.205,102.188,102.19,69125834.0
2006-03-10 05:39:00,102.195,102.205,102.185,102.205,62297351.0
2006-03-10 05:40:00,102.205,102.222,102.205,102.21,101949338.0
2006-03-10 05:41:00,102.22,102.23,102.2,102.22,83294341.0
2006-03-10 05:42:00,102.215,102.22,102.199,102.22,55135907.0
2006-03-10 05:43:00,102.213,102.228,102.211,102.222,55184515.0
2006-03-10 05:44:00,102.225,102.23,102.22,102.23,15416441.0
2006-03-10 05:45:00,102.23,102.23,102.212,102.222,35980115.0
2006-03-10 05:46:00,102.222,102.23,102.218,102.23,48918866.0
2006-03-10 05:47:00,102.23,102.23,102.175,102.225,30379690.0
2006-03-10 05:48:00,102.235,102.241,102.233,102.24,26860992.0
2006-03-10 05:49:00,102.24,102.245,102.236,102.245,120251458.0
2006-03-10 05:50:00,102.245,102.268,102.235,102.255,140813738.0
2006-03-10 05:51:00,102.24,102.255,102.24,102.243,143073508.0
2006-03-10 05:52:00,102.25,102.25,102.22,102.24,19996745.0
2006-03-10 05:53:00,102.23,102.236,102.22,102.22,79001942.0
2006-03-10 05:54:00,102.225,102.234,102.225,102.23,138177412.0
2006-03-10 05:55:00,102.233,102.233,102.208,102.208,69800594.0
2006-03-10 05:56:00,102.21,102.221,102.21,102.215,78950730.0
2006-03-10 05:57:00,102.222,102.23,102.222,102.23,48146867.0
2006-03-10 05:58:00,102.22,102.228,102.215,102.215,86934574.0
2006-03-10 05:59:00,102.213,102.231,102.212,102.215,78465333.0
2006-03-10 06:00:00,102.22,102.225,102.21,102.21,120931675.0
2006-03-10 06:01:00,102.22,102.25,102.22,102.25,76975454.0
2006-03-10 06:02:00,102.245,102.25,102.2,102.24,59227813.0
2006-03-10 06:03:00,102.25,102.263,102.25,102.25,43746098.0
2006-03-10 06:04:00,102.245,102.269,102.245,102.245,44653763.0
2006-03-10 06:05:00,102.245,102.262,102.244,102.245,87569734.0
2006-03-10 06:06:00,102.247,102.25,102.241,102.25,21686343.0
2006-03-10 06:07:00,102.24,102.253,102.235,102.243,10426160.0
2006-03-10 06:08:00,102.24,102.248,102.225,102.245,48046697.0
2006-03-10 06:09:00,102.242,102.26,102.238,102.24,81197057.0
2006-03-10 06:10:00,102.25,102.25,102.227,102.245,11390247.0
2006-03-10 06:11:00,102.245,102.251,102.223,102.23,54713752.0
2006-03-10 06:12:00,102.235,102.252,102.235,102.24,35504892.0
2006-03-10 06:13:00,102.245,102.245,102.21,102.245,27598890.0
2006-03-10 06:14:00,102.245,102.249,102.225,102.235,45959991.0
2006-03-10 06:15:00,102.233,102.245,102.231,102.245,51753144.0
2006-03-10 06:16:00,102.24,102.273,102.24,102.255,217385990.0
2006-03-10 06:17:00,102.255,102.268,102.24,102.24,87312709.0
2006-03-10 06:18:00,102.195,102.25,102.195,102.25,44307301.0
2006-03-10 06:19:00,102.25,102.255,102.235,102.25,63156178.0
2006-03-10 06:20:00,102.242,102.26,102.235,102.235,70026418.0
2006-03-10 06:21:00,102.25,102.25,102.182,102.205,170943993.0
2006-03-10 06:22:00,102.205,102.21,102.197,102.205,149164982.0
2006-03-10 06:23:00,102.2,102.206,102.195,102.2,240876712.0
2006-03-10 06:24:00,102.2,102.235,102.2,102.215,14920895.0
2006-03-10 06:25:00,102.213,102.222,102.195,102.222,25581012.0
2006-03-10 06:26:00,102.23,102.258,102.23,102.235,311901568.0
2006-03-10 06:27:00,102.235,102.25,102.23,102.24,84851898.0
2006-03-10 06:28:00,102.245,102.245,102.223,102.23,153585528.0
2006-03-10 06:29:00,102.235,102.315,102.235,102.26,17267929.0
2006-03-10 06:30:00,102.275,102.29,102.275,102.29,82888057.0
2006-03-10 06:31:00,102.285,102.295,102.265,102.265,42654747.0
2006-03-10 06:32:00,102.265,102.265,102.25,102.25,133934801.0
2006-03-10 06:33:00,102.26,102.26,102.22,102.22,50661204.0
2006-03-10 06:34:00,102.25,102.25,102.237,102.245,29730647.0
2006-03-10 06:35:00,102.245,102.26,102.23,102.25,93750859.0
2006-03-10 06:36:00,102.255,102.264,102.251,102.253,101649497.0
2006-03-10 06:37:00,102.253,102.267,102.253,102.265,22589077.0
2006-03-10 06:38:00,102.26,102.323,102.26,102.323,75956280.0
2006-03-10 06:39:00,102.33,102.33,102.275,102.275,80498106.0
2006-03-10 06:40:00,102.27,102.27,102.228,102.253,74036992.0
2006-03-10 06:41:00,102.25,102.27,102.25,102.265,199372777.0
2006-03-10 06:42:00,102.258,102.275,102.255,102.275,30907569.0
2006-03-10 06:43:00,102.28,102.305,102.28,102.305,70065549.0
2006-03-10 06:44:00,102.305,102.329,102.305,102.327,78627091.0
2006-03-10 06:45:00,102.33,102.36,102.33,102.36,102467103.0
2006-03-10 06:46:00,102.355,102.362,102.335,102.335,43055138.0
2006-03-10 06:47:00,102.33,102.35,102.313,102.335,246100278.0
2006-03-10 06:48:00,102.345,102.352,102.313,102.35,74287623.0
2006-03-10 06:49:00,102.36,102.36,102.337,102.337,35524997.0
2006-03-10 06:50:00,102.295,102.35,102.295,102.35,60453803.0
2006-03-10 06:51:00,102.35,102.375,102.335,102.35,43240717.0
2006-03-10 06:52:00,102.365,102.381,102.363,102.363,33820763.0
2006-03-10 06:53:00,102.325,102.375,102.325,102.36,25417205.0
2006-03-10 06:54:00,102.362,102.38,102.355,102.358,99479654.0
2006-03-10 06:55:00,102.365,102.37,102.345,102.345,44421958.0
2006-03-10 06:56:00,102.345,102.345,102.33,102.33,83708083.0
2006-03-10 06:57:00,102.33,102.342,102.33,102.333,45982384.0
2006-03-10 06:58:00,102.333,102.333,102.315,102.315,38312980.0
2006-03-10 06:59:00,102.315,102.33,102.283,102.29,37489128.0
2006-03-10 07:00:00,102.3,102.33,102.3,102.33,73829876.0
2006-03-10 07:01:00,102.327,102.327,102.317,102.32,76811041.0
2006-03-10 07:02:00,102.32,102.338,102.301,102.337,80836833.0
2006-03-10 07:03:00,102.335,102.355,102.32,102.342,24313037.0
2006-03-10 07:04:00,102.338,102.343,102.33,102.33,34179387.0
2006-03-10 07:05:00,102.32,102.336,102.315,102.325,90845815.0
2006-03-10 07:06:00,102.335,102.365,102.325,102.34,22213414.0
2006-03-10 07:07:00,102.333,102.35,102.3,102.3,84008371.0
2006-03-10 07:08:00,102.31,102.31,102.288,102.295,124741671.0
2006-03-10 07:09:00,102.295,102.32,102.295,102.32,136848157.0
2006-03-10 07:10:00,102.33,102.33,102.305,102.305,84757171.0
2006-03-10 07:11:00,102.31,102.325,102.285,102.285,98675289.0
2006-03-10 07:12:00,102.29,102.29,102.265,102.285,40551546.0
2006-03-10 07:13:00,102.28,102.3,102.28,102.3,117943938.0
2006-03-10 07:14:00,102.305,102.305,102.281,102.288,18914655.0
2006-03-10 07:15:00,102.235,102.3,102.235,102.3,15581066.0
2006-03-10 07:16:00,102.295,102.299,102.286,102.288,197122772.0
2006-03-10 07:17:00,102.283,102.283,102.26,102.265,44534804.0
2006-03-10 07:18:00,102.262,102.275,102.254,102.275,79331330.0
2006-03-10 07:19:00,102.265,102.29,102.26,102.29,15269152.0
2006-03-10 07:20:00,102.283,102.292,102.278,102.28,125105068.0
2006-03-10 07:21:00,102.275,102.289,102.275,102.285,29487727.0
2006-03-10 07:22:00,102.28,102.3,102.27,102.29,73102306.0
2006-03-10 07:23:00,102.285,102.289,102.269,102.27,46516340.0
2006-03-10 07:24:00,102.28,102.29,102.27,102.27,94583059.0
2006-03-10 07:25:00,102.275,102.275,102.273,102.275,79208775.0
2006-03-10 07:26:00,102.285,102.285,102.25,102.25,65583036.0
2006-03-10 07:27:00,102.243,102.243,102.2,102.21,89156908.0
2006-03-10 07:28:00,102.215,102.223,102.21,102.223,12343511.0
2006-03-10 07:29:00,102.23,102.24,102.225,102.225,17587612.0
2006-03-10 07:30:00,102.235,102.242,102.228,102.24,20788371.0
2006-03-10 07:31:00,102.245,102.245,102.22,102.235,25255336.0
2006-03-10 07:32:00,102.23,102.25,102.215,102.225,147754891.0
2006-03-10 07:33:00,102.225,102.244,102.205,102.205,44390246.0
2006-03-10 07:34:00,102.2,102.21,102.175,102.175,58530702.0
2006-03-10 07:35:00,102.175,102.185,102.175,102.18,83840044.0
2006-03-10 07:36:00,102.185,102.212,102.185,102.207,62859085.0
2006-03-10 07:37:00,102.215,102.225,102.205,102.205,330846951.0
2006-03-10 07:38:00,102.21,102.21,102.189,102.195,30590656.0
2006-03-10 07:39:00,102.2,102.2,102.177,102.19,95449231.0
2006-03-10 07:40:00,102.187,102.189,102.17,102.175,130917363.0
2006-03-10 07:41:00,102.173,102.173,102.135,102.142,39381858.0
2006-03-10 07:42:00,102.15,102.15,102.135,102.14,45467220.0
2006-03-10 07:43:00,102.135,102.156,102.135,102.135,35831169.0
2006-03-10 07:44:00,102.135,102.152,102.135,102.145,27294190.0
2006-03-10 07:45:00,102.143,102.16,102.141,102.142,33530892.0
2006-03-10 07:46:00,102.145,102.145,102.122,102.14,146537505.0
2006-03-10 07:47:00,102.135,102.159,102.131,102.145,15064986.0
2006-03-10 07:48:00,102.15,102.17,102.139,102.17,86846556.0
2006-03-10 07:49:00,102.17,102.17,102.112,102.145,74321151.0
2006-03-10 07:50:00,102.145,102.145,102.13,102.13,38236269.0
2006-03-10 07:51:00,102.118,102.13,102.095,102.095,64283657.0
2006-03-10 07:52:00,102.095,102.105,101.985,101.985,7013633.0
2006-03-10 07:53:00,102.04,102.085,102.04,102.07,28326182.0
2006-03-10 07:54:00,102.05,102.086,102.05,102.065,97423928.0
2006-03-10 07:55:00,102.05,102.06,102.05,102.06,10086174.0
2006-03-10 07:56:00,102.06,102.06,102.047,102.06,44788083.0
2006-03-10 07:57:00,102.053,102.054,102.045,102.047,86104874.0
2006-03-10 07:58:00,102.055,102.072,102.053,102.065,54643892.0
2006-03-10 07:59:00,102.065,102.086,102.065,102.085,37441532.0
2006-03-10 08:00:00,102.085,102.116,102.085,102.09,92821435.0
2006-03-10 08:01:00,102.105,102.109,102.09,102.09,195051073.0
2006-03-10 08:02:00,102.095,102.13,102.095,102.13,41443578.0
2006-03-10 08:03:00,102.12,102.208,102.11,102.145,48019019.0
2006-03-10 08:04:00,102.137,102.156,102.13,102.135,48844720.0
2006-03-10 08:05:00,102.135,102.15,102.13,102.14,495270566.0
2006-03-10 08:06:00,102.138,102.144,102.121,102.13,30952948.0
2006-03-10 08:07:00,102.125,102.14,102.112,102.123,135261562.0
2006-03-10 08:08:00,102.125,102.13,102.117,102.13,100231127.0
2006-03-10 08:09:00,102.125,102.17,102.125,102.16,22284821.0
2006-03-10 08:10:00,102.16,102.16,102.138,102.14,46134494.0
2006-03-10 08:11:00,102.14,102.14,102.13,102.132,17505010.0
2006-03-10 08:12:00,102.137,102.145,102.137,102.145,18418845.0
2006-03-10 08:13:00,102.15,102.17,102.135,102.17,38374446.0
2006-03-10 08:14:00,102.17,102.179,102.17,102.17,49265830.0
2006-03-10 08:15:00,102.177,102.18,102.17,102.18,82255642.0
2006-03-10 08:16:00,102.185,102.19,102.165,102.165,24191820.0
2006-03-10 08:17:00,102.165,102.195,102.163,102.19,162205257.0
2006-03-10 08:18:00,102.182,102.215,102.182,102.215,165620520.0
2006-03-10 08:19:00,102.213,102.213,102.199,102.2,36913766.0
2006-03-10 08:20:00,102.215,102.215,102.185,102.205,60106792.0
2006-03-10 08:21:00,102.205,102.205,102.18,102.18,62963218.0
2006-03-10 08:22:00,102.19,102.19,102.14,102.18,29636451.0
2006-03-10 08:23:00,102.175,102.184,102.175,102.182,35097225.0
2006-03-10 08:24:00,102.185,102.188,102.179,102.185,523210594.0
2006-03-10 08:25:00,102.185,102.189,102.17,102.17,17749528.0
2006-03-10 08:26:00,102.18,102.189,102.158,102.165,23855169.0
2006-03-10 08:27:00,102.17,102.185,102.17,102.175,23909887.0
2006-03-10 08:28:00,102.16,102.172,102.143,102.143,28338534.0
2006-03-10 08:29:00,102.143,102.165,102.143,102.165,52165027.0
2006-03-10 08:30:00,102.165,102.17,102.16,102.16,64174613.0
2006-03-10 08:31:00,102.175,102.178,102.16,102.16,159602036.0
2006-03-10 08:32:00,102.17,102.18,102.13,102.162,103340584.0
2006-03-10 08:33:00,102.165,102.195,102.16,102.175,23286485.0
2006-03-10 08:34:00,102.165,102.18,102.165,102.17,194179115.0
2006-03-10 08:35:00,102.18,102.194,102.172,102.172,14757698.0
2006-03-10 08:36:00,102.18,102.18,102.163,102.175,108093922.0
2006-03-10 08:37:00,102.17,102.178,102.15,102.15,14150402.0
2006-03-10 08:38:00,102.16,102.16,102.145,102.15,141342835.0
2006-03-10 08:39:00,102.15,102.15,102.125,102.13,36118437.0
2006-03-10 08:40:00,102.115,102.134,102.107,102.107,149910136.0
2006-03-10 08:41:00,102.11,102.11,102.09,102.097,148113976.0
2006-03-10 08:42:00,102.1,102.11,102.09,102.095,18229987.0
2006-03-10 08:43:00,102.095,102.11,102.092,102.11,42838194.0
2006-03-10 08:44:00,102.105,102.109,102.075,102.075,43897351.0
2006-03-10 08:45:00,102.085,102.085,102.07,102.075,34959665.0
2006-03-10 08:46:00,102.08,102.08,102.058,102.058,92779874.0
2006-03-10 08:47:00,102.065,102.097,102.065,102.097,31559168.0
2006-03-10 08:48:00,102.105,102.105,102.081,102.1,112766020.0
2006-03-10 08:49:00,102.1,102.105,102.085,102.095,175541895.0
2006-03-10 08:50:00,102.1,102.105,102.08,102.105,31606733.0
2006-03-10 08:51:00,102.105,102.145,102.09,102.113,84325459.0
2006-03-10 08:52:00,102.115,102.115,102.104,102.105,31935241.0
2006-03-10 08:53:00,102.11,102.11,102.055,102.075,43641636.0
2006-03-10 08:54:00,102.065,102.065,102.04,102.04,331646146.0
2006-03-10 08:55:00,102.043,102.043,102.01,102.01,21242533.0
2006-03-10 08:56:00,102.005,102.04,102.005,102.025,163819141.0
2006-03-10 08:57:00,102.025,102.045,101.985,101.985,40989207.0
2006-03-10 08:58:00,102.025,102.042,102.025,102.042,28886133.0
2006-03-10 08:59:00,102.045,102.055,102.045,102.055,31983990.0
2006-03-10 09:00:00,102.055,102.08,102.055,102.08,103695046.0
2006-03-10 09:01:00,102.08,102.092,102.08,102.088,192189783.0
2006-03-10 09:02:00,102.083,102.092,102.079,102.08,39657972.0
2006-03-10 09:03:00,102.072,102.083,102.072,102.083,20160672.0
2006-03-10 09:04:00,102.09,102.09,102.071,102.077,409697769.0
2006-03-10 09:05:00,102.07,102.095,102.04,102.04,359586737.0
2006-03-10 09:06:00,102.03,102.05,101.985,101.985,20664009.0
2006-03-10 09:07:00,101.99,102.03,101.99,102.01,292094106.0
2006-03-10 09:08:00,102.005,102.07,102.005,102.055,36457289.0
2006-03-10 09:09:00,102.05,102.075,102.05,102.07,47297274.0
2006-03-10 09:10:00,102.07,102.084,102.065,102.08,50569976.0
2006-03-10 09:11:00,102.073,102.1,102.06,102.06,30808638.0
2006-03-10 09:12:00,102.08,102.097,102.08,102.085,66469356.0
2006-03-10 09:13:00,102.08,102.092,102.075,102.085,11765119.0
2006-03-10 09:14:00,102.09,102.1,102.083,102.085,155644319.0
2006-03-10 09:15:00,102.075,102.135,102.075,102.135,245450613.0
2006-03-10 09:16:00,102.127,102.15,102.124,102.15,54435794.0
2006-03-10 09:17:00,102.14,102.141,102.125,102.13,22719841.0
2006-03-10 09:18:00,102.135,102.15,102.122,102.15,82760067.0
2006-03-10 09:19:00,102.143,102.143,102.12,102.12,75769325.0
2006-03-10 09:20:00,102.117,102.15,102.117,102.12,107204206.0
2006-03-10 09:21:00,102.125,102.137,102.125,102.135,64076877.0
2006-03-10 09:22:00,102.135,102.135,102.129,102.133,29658377.0
2006-03-10 09:23:00,102.14,102.14,102.115,102.123,83456609.0
2006-03-10 09:24:00,102.125,102.125,102.09,102.09,24043946.0
2006-03-10 09:25:00,102.078,102.1,102.075,102.08,100985982.0
2006-03-10 09:26:00,102.08,102.105,102.055,102.07,36364260.0
2006-03-10 09:27:00,102.075,102.075,101.97,102.015,87275936.0
2006-03-10 09:28:00,102.005,102.005,101.95,101.95,57910128.0
2006-03-10 09:29:00,101.905,101.975,101.9,101.93,184232547.0
2006-03-10 09:30:00,101.94,101.95,101.843,101.843,64185604.0
2006-03-10 09:31:00,101.842,101.913,101.805,101.89,103294513.0
2006-03-10 09:32:00,101.887,101.905,101.85,101.88,102708769.0
2006-03-10 09:33:00,101.88,101.957,101.88,101.933,140673497.0
2006-03-10 09:34:00,101.935,101.935,101.863,101.925,60318570.0
2006-03-10 09:35:00,101.922,101.927,101.845,101.845,105827026.0
2006-03-10 09:36:00,101.842,101.865,101.76,101.83,78364860.0
2006-03-10 09:37:00,101.83,101.83,101.745,101.807,51752630.0
2006-03-10 09:38:00,101.82,101.84,101.758,101.78,50784710.0
2006-03-10 09:39:00,101.775,101.81,101.77,101.81,85346238.0
2006-03-10 09:40:00,101.795,101.82,101.74,101.77,108895381.0
2006-03-10 09:41:00,101.76,101.84,101.755,101.815,210666257.0
2006-03-10 09:42:00,101.82,101.835,101.812,101.82,17184661.0
2006-03-10 09:43:00,101.81,101.814,101.765,101.78,33169738.0
2006-03-10 09:44:00,101.77,101.795,101.76,101.788,85105002.0
2006-03-10 09:45:00,101.787,101.82,101.773,101.82,16558771.0
2006-03-10 09:46:00,101.827,101.86,101.815,101.83,74171844.0
2006-03-10 09:47:00,101.82,101.82,101.775,101.793,65062512.0
2006-03-10 09:48:00,101.79,101.803,101.762,101.777,173831388.0
2006-03-10 09:49:00,101.77,101.805,101.753,101.783,117878365.0
2006-03-10 09:50:00,101.785,101.83,101.785,101.813,90753893.0
2006-03-10 09:51:00,101.813,101.833,101.813,101.833,41613097.0
2006-03-10 09:52:00,101.835,101.849,101.833,101.84,82175325.0
2006-03-10 09:53:00,101.84,101.85,101.838,101.84,42818392.0
2006-03-10 09:54:00,101.84,101.86,101.825,101.86,53164909.0
2006-03-10 09:55:00,101.86,101.86,101.82,101.825,10621182.0
2006-03-10 09:56:00,101.83,101.84,101.819,101.84,461677213.0
2006-03-10 09:57:00,101.835,101.845,101.835,101.84,7592361.0
2006-03-10 09:58:00,101.837,101.867,101.837,101.863,61027452.0
2006-03-10 09:59:00,101.86,101.905,101.825,101.825,114088572.0
2006-03-10 10:00:00,101.873,101.89,101.855,101.855,69428959.0
2006-03-10 10:01:00,101.85,101.875,101.805,101.843,19596575.0
2006-03-10 10:02:00,101.85,101.85,101.818,101.818,26513335.0
2006-03-10 10:03:00,101.82,101.84,101.805,101.82,143044178.0
2006-03-10 10:04:00,101.813,101.813,101.8,101.805,68362896.0
2006-03-10 10:05:00,101.807,101.826,101.777,101.82,54095900.0
2006-03-10 10:06:00,101.82,101.82,101.807,101.81,92856768.0
2006-03-10 10:07:00,101.82,101.841,101.817,101.84,72018668.0
2006-03-10 10:08:00,101.83,101.834,101.808,101.825,19259475.0
2006-03-10 10:09:00,101.825,101.86,101.825,101.86,37591810.0
2006-03-10 10:10:00,101.855,101.858,101.835,101.843,40004623.0
2006-03-10 10:11:00,101.85,101.855,101.838,101.838,19229410.0
2006-03-10 10:12:00,101.84,101.885,101.84,101.885,165681412.0
2006-03-10 10:13:00,101.873,101.881,101.836,101.872,155182027.0
2006-03-10 10:14:00,101.88,101.898,101.876,101.88,60519975.0
2006-03-10 10:15:00,101.885,101.9,101.855,101.865,43987819.0
2006-03-10 10:16:00,101.86,101.878,101.856,101.878,15813842.0
2006-03-10 10:17:00,101.875,101.875,101.837,101.837,107097004.0
2006-03-10 10:18:00,101.82,101.867,101.82,101.86,30534894.0
2006-03-10 10:19:00,101.855,101.88,101.853,101.88,54228527.0
2006-03-10 10:20:00,101.875,101.885,101.864,101.865,155312546.0
2006-03-10 10:21:00,101.875,101.88,101.823,101.88,5753138.0
2006-03-10 10:22:00,101.873,101.88,101.873,101.875,85681873.0
2006-03-10 10:23:00,101.873,101.879,101.86,101.863,108956604.0
2006-03-10 10:24:00,101.87,101.87,101.812,101.845,65509926.0
2006-03-10 10:25:00,101.845,101.88,101.845,101.867,35938401.0
2006-03-10 10:26:00,101.873,101.876,101.855,101.855,31126009.0
2006-03-10 10:27:00,101.855,101.871,101.853,101.865,42502753.0
2006-03-10 10:28:00,101.868,101.882,101.868,101.875,117847631.0
2006-03-10 10:29:00,101.875,101.875,101.86,101.86,12919435.0
2006-03-10 10:30:00,101.845,101.87,101.805,101.855,60033008.0
2006-03-10 10:31:00,101.853,101.867,101.848,101.855,90214110.0
2006-03-10 10:32:00,101.85,101.87,101.84,101.845,67057884.0
2006-03-10 10:33:00,101.845,101.867,101.845,101.853,322755896.0
2006-03-10 10:34:00,101.86,101.88,101.845,101.853,90843940.0
2006-03-10 10:35:00,101.86,101.885,101.86,101.88,23099199.0
2006-03-10 10:36:00,101.873,101.897,101.873,101.885,88678785.0
2006-03-10 10:37:00,101.875,101.875,101.859,101.86,14392477.0
2006-03-10 10:38:00,101.87,101.87,101.853,101.86,67637398.0
2006-03-10 10:39:00,101.86,101.867,101.857,101.862,27793079.0
2006-03-10 10:40:00,101.87,101.876,101.868,101.875,62328015.0
2006-03-10 10:41:00,101.885,101.885,101.87,101.875,260764637.0
2006-03-10 10:42:00,101.825,101.883,101.825,101.883,180577798.0
2006-03-10 10:43:00,101.878,101.9,101.877,101.9,44858782.0
2006-03-10 10:44:00,101.895,101.902,101.89,101.895,116388595.0
2006-03-10 10:45:00,101.895,101.895,101.88,101.89,18885840.0
2006-03-10 10:46:00,101.882,101.89,101.874,101.89,26491714.0
2006-03-10 10:47:00,101.883,101.911,101.84,101.905,40719232.0
2006-03-10 10:48:00,101.91,101.916,101.91,101.91,20008701.0
2006-03-10 10:49:00,101.91,101.945,101.91,101.945,26128456.0
2006-03-10 10:50:00,101.95,101.95,101.92,101.92,63028593.0
2006-03-10 10:51:00,101.92,101.928,101.92,101.925,58028661.0
2006-03-10 10:52:00,101.92,101.932,101.887,101.93,6114048.0
2006-03-10 10:53:00,101.92,101.931,101.915,101.92,60889925.0
2006-03-10 10:54:00,101.92,101.942,101.92,101.925,34639523.0
2006-03-10 10:55:00,101.94,101.968,101.923,101.965,136265114.0
2006-03-10 10:56:00,101.95,101.978,101.94,101.955,92356176.0
2006-03-10 10:57:00,101.963,101.966,101.958,101.965,234224946.0
2006-03-10 10:58:00,101.96,101.975,101.928,101.975,291296995.0
2006-03-10 10:59:00,101.972,101.985,101.97,101.98,140035586.0
2006-03-10 11:00:00,101.97,101.982,101.955,101.97,27697942.0
2006-03-10 11:01:00,101.958,101.982,101.958,101.96,82259029.0
2006-03-10 11:02:00,101.957,101.985,101.957,101.975,21362670.0
2006-03-10 11:03:00,101.967,101.981,101.967,101.98,11361729.0
2006-03-10 11:04:00,101.975,101.975,101.955,101.955,59257525.0
2006-03-10 11:05:00,101.955,101.97,101.955,101.955,23585707.0
2006-03-10 11:06:00,101.965,101.965,101.91,101.92,57304015.0
2006-03-10 11:07:00,101.935,101.96,101.913,101.96,299205545.0
2006-03-10 11:08:00,101.955,101.962,101.945,101.955,26003872.0
2006-03-10 11:09:00,101.957,101.965,101.95,101.955,367441204.0
2006-03-10 11:10:00,101.95,102.025,101.937,102.007,186323775.0
2006-03-10 11:11:00,102.03,102.03,102.005,102.005,17135786.0
2006-03-10 11:12:00,102.005,102.03,102.005,102.03,112299676.0
2006-03-10 11:13:00,102.025,102.045,101.997,102.01,137038457.0
2006-03-10 11:14:00,102.015,102.052,102.015,102.033,73623235.0
2006-03-10 11:15:00,102.04,102.105,102.04,102.105,30975954.0
2006-03-10 11:16:00,102.11,102.125,102.056,102.105,121727196.0
2006-03-10 11:17:00,102.105,102.119,102.104,102.11,147187398.0
2006-03-10 11:18:00,102.105,102.115,102.09,102.09,108711716.0
2006-03-10 11:19:00,102.067,102.11,102.067,102.087,256784964.0
2006-03-10 11:20:00,102.09,102.093,102.07,102.07,171616853.0
2006-03-10 11:21:00,102.07,102.09,102.07,102.08,79032809.0
2006-03-10 11:22:00,102.073,102.09,102.067,102.067,139174601.0
2006-03-10 11:23:00,102.068,102.075,102.04,102.05,23441670.0
2006-03-10 11:24:00,102.042,102.042,102.01,102.03,68334486.0
2006-03-10 11:25:00,102.02,102.038,102.02,102.03,58046759.0
2006-03-10 11:26:00,102.04,102.05,102.03,102.035,27345445.0
2006-03-10 11:27:00,102.045,102.048,102.025,102.035,103225149.0
2006-03-10 11:28:00,102.04,102.046,101.965,101.965,143262359.0
2006-03-10 11:29:00,101.965,101.965,101.935,101.955,15367900.0
2006-03-10 11:30:00,101.95,101.978,101.915,101.915,113371480.0
2006-03-10 11:31:00,101.975,101.98,101.95,101.965,30944106.0
2006-03-10 11:32:00,101.963,101.995,101.963,101.977,33359445.0
2006-03-10 11:33:00,101.973,101.993,101.973,101.98,28295993.0
2006-03-10 11:34:00,101.975,101.985,101.97,101.97,37846092.0
2006-03-10 11:35:00,101.97,101.988,101.97,101.97,77604921.0
2006-03-10 11:36:00,101.968,101.973,101.96,101.96,220126293.0
2006-03-10 11:37:00,101.965,101.965,101.943,101.95,66477307.0
2006-03-10 11:38:00,101.955,101.98,101.955,101.957,293436192.0
2006-03-10 11:39:00,101.965,101.98,101.96,101.98,25226447.0
2006-03-10 11:40:00,101.985,102.015,101.985,101.995,27193381.0
2006-03-10 11:41:00,102.003,102.037,101.99,102.025,73136663.0
2006-03-10 11:42:00,102.015,102.035,102.01,102.01,216450846.0
2006-03-10 11:43:00,102.015,102.03,102.005,102.015,26883928.0
2006-03-10 11:44:00,102.015,102.015,101.97,101.97,34352979.0
2006-03-10 11:45:00,101.97,102.015,101.94,101.97,18318373.0
2006-03-10 11:46:00,101.957,101.99,101.957,101.99,89242633.0
2006-03-10 11:47:00,101.99,101.993,101.967,101.985,120614785.0
2006-03-10 11:48:00,101.985,101.99,101.97,101.975,18722866.0
2006-03-10 11:49:00,101.98,101.99,101.945,101.945,352605580.0
2006-03-10 11:50:00,101.948,102.001,101.948,101.98,10298439.0
2006-03-10 11:51:00,101.973,101.973,101.945,101.945,23888488.0
2006-03-10 11:52:00,101.955,101.955,101.9,101.9,41855012.0
2006-03-10 11:53:00,101.887,101.887,101.84,101.86,82756729.0
2006-03-10 11:54:00,101.855,101.9,101.843,101.87,22050234.0
2006-03-10 11:55:00,101.865,101.88,101.845,101.845,212094982.0
2006-03-10 11:56:00,101.85,101.867,101.845,101.845,35454271.0
2006-03-10 11:57:00,101.843,101.87,101.84,101.84,184026339.0
2006-03-10 11:58:00,101.842,101.865,101.842,101.85,58634818.0
2006-03-10 11:59:00,101.855,101.915,101.851,101.9,11081521.0
2006-03-10 12:00:00,101.893,101.893,101.859,101.873,16050096.0
2006-03-10 12:01:00,101.877,101.895,101.87,101.88,111268104.0
2006-03-10 12:02:00,101.875,101.886,101.875,101.88,61456705.0
2006-03-10 12:03:00,101.875,101.895,101.875,101.895,46074574.0
2006-03-10 12:04:00,101.9,101.915,101.89,101.9,116900790.0
2006-03-10 12:05:00,101.905,101.911,101.893,101.905,122287683.0
2006-03-10 12:06:00,101.91,101.91,101.9,101.91,64534171.0
2006-03-10 12:07:00,101.913,101.925,101.91,101.91,414989164.0
2006-03-10 12:08:00,101.925,101.925,101.9,101.92,30301267.0
2006-03-10 12:09:00,101.915,101.925,101.905,101.915,59330151.0
2006-03-10 12:10:00,101.913,101.94,101.893,101.9,54653665.0
2006-03-10 12:11:00,101.91,101.91,101.9,101.905,15308428.0
2006-03-10 12:12:00,101.903,101.915,101.895,101.91,42213109.0
2006-03-10 12:13:00,101.9,101.94,101.9,101.915,257369810.0
2006-03-10 12:14:00,101.92,101.92,101.9,101.915,58763362.0
2006-03-10 12:15:00,101.917,101.919,101.89,101.89,70850723.0
2006-03-10 12:16:00,101.9,101.902,101.87,101.895,24598629.0
2006-03-10 12:17:00,101.875,101.894,101.872,101.872,65329752.0
2006-03-10 12:18:00,101.885,101.895,101.88,101.88,7126829.0
2006-03-10 12:19:00,101.873,101.88,101.865,101.873,17033405.0
2006-03-10 12:20:00,101.88,101.887,101.83,101.885,5057990.0
2006-03-10 12:21:00,101.88,101.88,101.867,101.875,33318273.0
2006-03-10 12:22:00,101.88,101.886,101.876,101.885,4058253.0
2006-03-10 12:23:00,101.887,101.887,101.865,101.878,58410576.0
2006-03-10 12:24:00,101.875,101.897,101.85,101.885,194482434.0
2006-03-10 12:25:00,101.89,101.912,101.87,101.87,44711153.0
2006-03-10 12:26:00,101.9,101.9,101.855,101.863,20121368.0
2006-03-10 12:27:00,101.858,101.876,101.858,101.875,178188542.0
2006-03-10 12:28:00,101.875,101.91,101.875,101.9,105751499.0
2006-03-10 12:29:00,101.893,101.915,101.885,101.885,94585908.0
2006-03-10 12:30:00,101.877,101.905,101.875,101.885,118926004.0
2006-03-10 12:31:00,101.89,101.905,101.885,101.905,35420920.0
2006-03-10 12:32:00,101.89,101.906,101.89,101.9,39600459.0
2006-03-10 12:33:00,101.905,101.905,101.875,101.89,51651984.0
2006-03-10 12:34:00,101.883,101.885,101.87,101.885,130824486.0
2006-03-10 12:35:00,101.89,101.901,101.885,101.885,96059591.0
2006-03-10 12:36:00,101.887,101.896,101.886,101.89,88101737.0
2006-03-10 12:37:00,101.887,101.887,101.855,101.865,13759994.0
2006-03-10 12:38:00,101.875,101.88,101.85,101.85,18206195.0
2006-03-10 12:39:00,101.855,101.882,101.845,101.882,112398925.0
2006-03-10 12:40:00,101.89,101.901,101.88,101.88,6266640.0
2006-03-10 12:41:00,101.88,101.882,101.84,101.88,50223581.0
2006-03-10 12:42:00,101.877,101.877,101.81,101.827,29406319.0
2006-03-10 12:43:00,101.83,101.83,101.815,101.83,64850733.0
2006-03-10 12:44:00,101.825,101.83,101.82,101.82,89443497.0
2006-03-10 12:45:00,101.815,101.835,101.807,101.835,64437474.0
2006-03-10 12:46:00,101.835,101.85,101.825,101.84,24224248.0
2006-03-10 12:47:00,101.837,101.845,101.805,101.805,7300804.0
2006-03-10 12:48:00,101.81,101.85,101.81,101.85,211791750.0
2006-03-10 12:49:00,101.835,101.837,101.815,101.835,95292734.0
2006-03-10 12:50:00,101.833,101.833,101.77,101.77,29828685.0
2006-03-10 12:51:00,101.775,101.79,101.77,101.77,79559045.0
2006-03-10 12:52:00,101.785,101.805,101.757,101.775,37639245.0
2006-03-10 12:53:00,101.785,101.785,101.72,101.72,30005782.0
2006-03-10 12:54:00,101.725,101.745,101.718,101.745,33333377.0
2006-03-10 12:55:00,101.735,101.735,101.719,101.73,94080161.0
2006-03-10 12:56:00,101.73,101.73,101.705,101.715,260153996.0
2006-03-10 12:57:00,101.71,101.725,101.667,101.725,28610170.0
2006-03-10 12:58:00,101.73,101.73,101.704,101.705,126078180.0
2006-03-10 12:59:00,101.695,101.74,101.695,101.74,23654468.0
2006-03-10 13:00:00,101.728,101.729,101.705,101.725,60359355.0
2006-03-10 13:01:00,101.722,101.76,101.722,101.725,74777512.0
2006-03-10 13:02:00,101.735,101.735,101.695,101.71,57617392.0
2006-03-10 13:03:00,101.703,101.72,101.701,101.705,148230526.0
2006-03-10 13:04:00,101.71,101.725,101.695,101.725,180005804.0
2006-03-10 13:05:00,101.725,101.735,101.724,101.73,232153541.0
2006-03-10 13:06:00,101.733,101.754,101.725,101.725,53460945.0
2006-03-10 13:07:00,101.725,101.735,101.725,101.735,26457388.0
2006-03-10 13:08:00,101.735,101.765,101.725,101.765,132926704.0
2006-03-10 13:09:00,101.765,101.781,101.722,101.78,112581073.0
2006-03-10 13:10:00,101.735,101.8,101.728,101.79,50677292.0
2006-03-10 13:11:00,101.783,101.8,101.778,101.8,64502471.0
2006-03-10 13:12:00,101.797,101.814,101.795,101.795,39364521.0
2006-03-10 13:13:00,101.795,101.811,101.779,101.78,13845204.0
2006-03-10 13:14:00,101.782,101.79,101.777,101.78,37020002.0
2006-03-10 13:15:00,101.795,101.795,101.78,101.783,28622095.0
2006-03-10 13:16:00,101.785,101.785,101.772,101.785,134578405.0
2006-03-10 13:17:00,101.785,101.811,101.775,101.8,70110346.0
2006-03-10 13:18:00,101.805,101.82,101.805,101.81,134937468.0
2006-03-10 13:19:00,101.81,101.815,101.805,101.815,90088087.0
2006-03-10 13:20:00,101.81,101.83,101.8,101.83,83077006.0
2006-03-10 13:21:00,101.83,101.83,101.787,101.787,218517744.0
2006-03-10 13:22:00,101.79,101.795,101.78,101.783,163872074.0
2006-03-10 13:23:00,101.795,101.805,101.77,101.805,7418075.0
2006-03-10 13:24:00,101.81,101.825,101.793,101.815,174913952.0
2006-03-10 13:25:00,101.81,101.81,101.785,101.788,35306015.0
2006-03-10 13:26:00,101.785,101.81,101.785,101.795,16898683.0
2006-03-10 13:27:00,101.8,101.8,101.77,101.8,55712767.0
2006-03-10 13:28:00,101.805,101.805,101.79,101.805,64869067.0
2006-03-10 13:29:00,101.81,101.81,101.788,101.79,38241747.0
2006-03-10 13:30:00,101.8,101.81,101.784,101.785,104125629.0
2006-03-10 13:31:00,101.778,101.805,101.74,101.74,16260066.0
2006-03-10 13:32:00,101.74,101.765,101.74,101.765,14407784.0
2006-03-10 13:33:00,101.77,101.782,101.76,101.775,37516905.0
2006-03-10 13:34:00,101.775,101.776,101.76,101.76,389970177.0
2006-03-10 13:35:00,101.76,101.76,101.74,101.745,16326801.0
2006-03-10 13:36:00,101.745,101.745,101.718,101.74,222073710.0
2006-03-10 13:37:00,101.735,101.77,101.734,101.735,60500951.0
2006-03-10 13:38:00,101.74,101.74,101.673,101.69,16942688.0
2006-03-10 13:39:00,101.68,101.695,101.66,101.68,63964717.0
2006-03-10 13:40:00,101.673,101.7,101.673,101.69,100539870.0
2006-03-10 13:41:00,101.69,101.7,101.645,101.7,39049180.0
2006-03-10 13:42:00,101.693,101.699,101.673,101.673,21952840.0
2006-03-10 13:43:00,101.673,101.695,101.665,101.673,32748157.0
2006-03-10 13:44:00,101.675,101.715,101.655,101.655,63077173.0
2006-03-10 13:45:00,101.7,101.7,101.68,101.68,28702026.0
2006-03-10 13:46:00,101.685,101.692,101.675,101.692,90324850.0
2006-03-10 13:47:00,101.67,101.713,101.67,101.7,693518547.0
2006-03-10 13:48:00,101.7,101.728,101.685,101.72,79950117.0
2006-03-10 13:49:00,101.73,101.755,101.73,101.74,32787612.0
2006-03-10 13:50:00,101.75,101.757,101.73,101.75,84997053.0
2006-03-10 13:51:00,101.755,101.775,101.755,101.76,74575781.0
2006-03-10 13:52:00,101.765,101.765,101.72,101.74,21698959.0
2006-03-10 13:53:00,101.73,101.745,101.73,101.732,27982750.0
2006-03-10 13:54:00,101.735,101.755,101.728,101.732,133143861.0
2006-03-10 13:55:00,101.74,101.755,101.72,101.735,35538829.0
2006-03-10 13:56:00,101.728,101.78,101.728,101.735,18376474.0
2006-03-10 13:57:00,101.74,101.755,101.73,101.735,90486212.0
2006-03-10 13:58:00,101.735,101.76,101.735,101.76,38677748.0
2006-03-10 13:59:00,101.75,101.88,101.74,101.865,154567149.0
2006-03-10 14:00:00,101.86,101.89,101.805,101.89,15185544.0
2006-03-10 14:01:00,101.888,101.905,101.868,101.875,50983634.0
2006-03-10 14:02:00,101.87,101.873,101.827,101.827,62933879.0
2006-03-10 14:03:00,101.827,101.837,101.76,101.76,45730933.0
2006-03-10 14:04:00,101.767,101.767,101.703,101.762,75558591.0
2006-03-10 14:05:00,101.76,101.775,101.76,101.76,62775205.0
2006-03-10 14:06:00,101.77,101.795,101.76,101.795,21315526.0
2006-03-10 14:07:00,101.8,101.81,101.8,101.81,11007378.0
2006-03-10 14:08:00,101.805,101.811,101.795,101.8,96195420.0
2006-03-10 14:09:00,101.795,101.806,101.79,101.79,115991850.0
2006-03-10 14:10:00,101.788,101.81,101.784,101.785,20220060.0
2006-03-10 14:11:00,101.79,101.84,101.79,101.83,11614450.0
2006-03-10 14:12:00,101.822,101.85,101.79,101.835,147679418.0
2006-03-10 14:13:00,101.84,101.86,101.779,101.845,108380306.0
2006-03-10 14:14:00,101.845,101.895,101.835,101.895,102229159.0
2006-03-10 14:15:00,101.89,101.89,101.855,101.865,54690730.0
2006-03-10 14:16:00,101.865,101.865,101.835,101.845,85852636.0
2006-03-10 14:17:00,101.845,101.845,101.805,101.805,104924067.0
2006-03-10 14:18:00,101.81,101.825,101.81,101.825,44803591.0
2006-03-10 14:19:00,101.835,101.835,101.806,101.81,67614880.0
2006-03-10 14:20:00,101.805,101.835,101.805,101.818,42035465.0
2006-03-10 14:21:00,101.828,101.87,101.828,101.84,27854659.0
2006-03-10 14:22:00,101.85,101.89,101.85,101.863,57857888.0
2006-03-10 14:23:00,101.865,101.87,101.845,101.87,17283300.0
2006-03-10 14:24:00,101.862,101.888,101.859,101.875,66159521.0
2006-03-10 14:25:00,101.87,101.871,101.855,101.863,74251769.0
2006-03-10 14:26:00,101.865,101.865,101.85,101.85,42003451.0
2006-03-10 14:27:00,101.842,101.856,101.83,101.84,37653462.0
2006-03-10 14:28:00,101.85,101.85,101.82,101.82,64811789.0
2006-03-10 14:29:00,101.82,101.835,101.82,101.823,22715230.0
2006-03-10 14:30:00,101.82,101.83,101.77,101.77,73228361.0
2006-03-10 14:31:00,101.76,101.773,101.718,101.757,125596466.0
2006-03-10 14:32:00,101.755,101.755,101.74,101.74,52340774.0
2006-03-10 14:33:00,101.737,101.755,101.734,101.75,38952476.0
2006-03-10 14:34:00,101.743,101.753,101.74,101.75,25168419.0
2006-03-10 14:35:00,101.75,101.766,101.75,101.763,10293715.0
2006-03-10 14:36:00,101.77,101.81,101.77,101.79,14781520.0
2006-03-10 14:37:00,101.785,101.815,101.75,101.795,130317360.0
2006-03-10 14:38:00,101.8,101.8,101.782,101.785,21210906.0
2006-03-10 14:39:00,101.775,101.775,101.757,101.76,15240825.0
2006-03-10 14:40:00,101.755,101.79,101.755,101.775,89196574.0
2006-03-10 14:41:00,101.77,101.775,101.75,101.77,89451167.0
2006-03-10 14:42:00,101.76,101.772,101.76,101.77,80534499.0
2006-03-10 14:43:00,101.77,101.808,101.735,101.735,19105050.0
2006-03-10 14:44:00,101.77,101.773,101.729,101.765,31638208.0
2006-03-10 14:45:00,101.765,101.774,101.755,101.76,65208910.0
2006-03-10 14:46:00,101.765,101.77,101.76,101.77,28555249.0
2006-03-10 14:47:00,101.77,101.77,101.757,101.765,103763942.0
2006-03-10 14:48:00,101.765,101.767,101.76,101.76,87309822.0
2006-03-10 14:49:00,101.76,101.77,101.76,101.77,98660819.0
2006-03-10 14:50:00,101.76,101.795,101.76,101.795,105124199.0
2006-03-10 14:51:00,101.782,101.797,101.75,101.795,208372872.0
2006-03-10 14:52:00,101.785,101.79,101.78,101.79,174127467.0
2006-03-10 14:53:00,101.785,101.81,101.785,101.81,48076100.0
2006-03-10 14:54:00,101.81,101.81,101.787,101.805,37421571.0
2006-03-10 14:55:00,101.81,101.81,101.795,101.795,59417710.0
2006-03-10 14:56:00,101.8,101.8,101.777,101.777,14980223.0
2006-03-10 14:57:00,101.788,101.795,101.76,101.785,74676919.0
2006-03-10 14:58:00,101.785,101.8,101.763,101.8,89630385.0
2006-03-10 14:59:00,101.8,101.806,101.775,101.795,153598760.0
2006-03-10 15:00:00,101.735,101.8,101.735,101.78,105483114.0
2006-03-10 15:01:00,101.79,101.79,101.74,101.753,153125445.0
2006-03-10 15:02:00,101.765,101.765,101.72,101.73,157671967.0
2006-03-10 15:03:00,101.725,101.73,101.69,101.71,84593821.0
2006-03-10 15:04:00,101.705,101.732,101.705,101.732,31314151.0
2006-03-10 15:05:00,101.735,101.763,101.735,101.74,240698193.0
2006-03-10 15:06:00,101.75,101.75,101.725,101.75,84453671.0
2006-03-10 15:07:00,101.745,101.782,101.745,101.773,73737573.0
2006-03-10 15:08:00,101.775,101.795,101.735,101.735,78651127.0
2006-03-10 15:09:00,101.74,101.75,101.737,101.75,58922791.0
2006-03-10 15:10:00,101.755,101.755,101.685,101.725,55053836.0
2006-03-10 15:11:00,101.73,101.753,101.73,101.753,78028034.0
2006-03-10 15:12:00,101.747,101.78,101.715,101.715,74548630.0
2006-03-10 15:13:00,101.73,101.753,101.717,101.72,66411780.0
2006-03-10 15:14:00,101.73,101.735,101.705,101.73,133979091.0
2006-03-10 15:15:00,101.73,101.76,101.715,101.743,46474311.0
2006-03-10 15:16:00,101.745,101.775,101.745,101.76,26453435.0
2006-03-10 15:17:00,101.745,101.76,101.733,101.76,23596023.0
2006-03-10 15:18:00,101.75,101.773,101.733,101.773,26895136.0
2006-03-10 15:19:00,101.767,101.798,101.753,101.753,63131499.0
2006-03-10 15:20:00,101.755,101.765,101.747,101.747,66737849.0
2006-03-10 15:21:00,101.755,101.78,101.755,101.77,47869123.0
2006-03-10 15:22:00,101.77,101.795,101.765,101.77,56452314.0
2006-03-10 15:23:00,101.788,101.788,101.757,101.76,135894182.0
2006-03-10 15:24:00,101.76,101.78,101.747,101.762,128436321.0
2006-03-10 15:25:00,101.757,101.765,101.757,101.76,111639664.0
2006-03-10 15:26:00,101.715,101.77,101.715,101.77,37015398.0
2006-03-10 15:27:00,101.765,101.77,101.725,101.77,18261443.0
2006-03-10 15:28:00,101.763,101.77,101.76,101.763,32405609.0
2006-03-10 15:29:00,101.763,101.77,101.755,101.77,31119492.0
2006-03-10 15:30:00,101.77,101.77,101.76,101.76,64884235.0
2006-03-10 15:31:00,101.765,101.765,101.69,101.76,60766097.0
2006-03-10 15:32:00,101.768,101.795,101.695,101.795,55891877.0
2006-03-10 15:33:00,101.79,101.875,101.79,101.815,145228278.0
2006-03-10 15:34:00,101.82,101.9,101.805,101.885,16541243.0
2006-03-10 15:35:00,101.877,101.905,101.84,101.85,60734251.0
2006-03-10 15:36:00,101.855,101.885,101.83,101.84,26657793.0
2006-03-10 15:37:00,101.828,101.85,101.77,101.835,130973881.0
2006-03-10 15:38:00,101.785,101.88,101.785,101.843,60544940.0
2006-03-10 15:39:00,101.845,101.92,101.825,101.9,234917637.0
2006-03-10 15:40:00,101.89,101.925,101.871,101.88,72011620.0
2006-03-10 15:41:00,101.872,101.9,101.855,101.855,70869003.0
2006-03-10 15:42:00,101.847,101.885,101.845,101.86,107702885.0
2006-03-10 15:43:00,101.858,101.86,101.83,101.855,85341206.0
2006-03-10 15:44:00,101.855,101.958,101.855,101.942,41712454.0
2006-03-10 15:45:00,101.94,101.94,101.895,101.895,68586216.0
2006-03-10 15:46:00,101.905,101.93,101.84,101.84,202053066.0
2006-03-10 15:47:00,101.845,101.87,101.78,101.827,20742964.0
2006-03-10 15:48:00,101.835,101.925,101.823,101.915,62793953.0
2006-03-10 15:49:00,101.92,101.96,101.92,101.93,120474221.0
2006-03-10 15:50:00,101.935,101.935,101.875,101.91,87550737.0
2006-03-10 15:51:00,101.925,101.93,101.875,101.878,26525107.0
2006-03-10 15:52:00,101.885,101.965,101.885,101.91,40857325.0
2006-03-10 15:53:00,101.915,101.947,101.915,101.93,34440833.0
2006-03-10 15:54:00,101.925,101.935,101.895,101.935,76698532.0
2006-03-10 15:55:00,101.94,101.955,101.91,101.93,188555936.0
2006-03-10 15:56:00,101.935,101.97,101.935,101.955,62086460.0
2006-03-10 15:57:00,101.955,101.99,101.955,101.98,14088744.0
2006-03-10 15:58:00,101.977,101.982,101.955,101.96,196437629.0
2006-03-10 15:59:00,101.97,101.97,101.925,101.952,104005380.0
2006-03-10 16:00:00,101.95,102.02,101.95,102.0,50885007.0
2006-03-10 16:01:00,101.99,102.007,101.96,101.965,50630298.0
2006-03-10 16:02:00,101.96,101.985,101.96,101.967,71792586.0
2006-03-10 16:03:00,101.973,102.02,101.973,101.995,93986736.0
2006-03-10 16:04:00,102.005,102.033,102.0,102.015,65079260.0
2006-03-10 16:05:00,102.02,102.07,101.99,102.055,46945769.0
2006-03-10 16:06:00,102.068,102.085,102.007,102.035,80913840.0
2006-03-10 16:07:00,102.04,102.057,102.023,102.04,18001056.0
2006-03-10 16:08:00,102.04,102.05,101.995,101.995,12170829.0
2006-03-10 16:09:00,101.995,102.052,101.975,102.013,82435675.0
2006-03-10 16:10:00,102.01,102.063,102.01,102.05,41869557.0
2006-03-10 16:11:00,102.05,102.102,102.05,102.092,68217238.0
2006-03-10 16:12:00,102.1,102.137,102.1,102.1,21256429.0
2006-03-10 16:13:00,102.11,102.11,102.045,102.1,49164027.0
2006-03-10 16:14:00,102.1,102.155,102.09,102.09,43446523.0
2006-03-10 16:15:00,102.135,102.173,102.105,102.12,84683586.0
2006-03-10 16:16:00,102.11,102.117,102.075,102.093,24743329.0
2006-03-10 16:17:00,102.093,102.13,102.077,102.09,50496604.0
2006-03-10 16:18:00,102.095,102.11,102.052,102.08,36479809.0
2006-03-10 16:19:00,102.075,102.095,102.063,102.095,107403029.0
2006-03-10 16:20:00,102.095,102.095,102.04,102.08,58793189.0
2006-03-10 16:21:00,102.07,102.117,102.06,102.117,91443883.0
2006-03-10 16:22:00,102.11,102.13,102.07,102.107,75579291.0
2006-03-10 16:23:00,102.103,102.15,102.098,102.15,19527756.0
2006-03-10 16:24:00,102.145,102.18,102.125,102.125,86288458.0
2006-03-10 16:25:00,102.12,102.155,102.11,102.155,60147460.0
2006-03-10 16:26:00,102.16,102.19,102.145,102.19,169879356.0
2006-03-10 16:27:00,102.185,102.207,102.165,102.2,49011520.0
2006-03-10 16:28:00,102.195,102.215,102.17,102.17,124111630.0
2006-03-10 16:29:00,102.175,102.191,102.145,102.19,19616837.0
2006-03-10 16:30:00,102.195,102.213,102.155,102.17,38563308.0
2006-03-10 16:31:00,102.165,102.195,102.128,102.155,34875841.0
2006-03-10 16:32:00,102.165,102.21,102.15,102.16,80448724.0
2006-03-10 16:33:00,102.157,102.157,102.1,102.128,71315417.0
2006-03-10 16:34:00,102.133,102.15,102.08,102.08,55741982.0
2006-03-10 16:35:00,102.08,102.138,102.08,102.138,46205611.0
2006-03-10 16:36:00,102.15,102.175,102.12,102.17,72853611.0
2006-03-10 16:37:00,102.17,102.282,102.11,102.272,58261557.0
2006-03-10 16:38:00,102.29,102.295,102.255,102.285,213242948.0
2006-03-10 16:39:00,102.285,102.295,102.24,102.295,226327618.0
2006-03-10 16:40:00,102.295,102.3,102.272,102.29,34923984.0
2006-03-10 16:41:00,102.282,102.31,102.265,102.295,71588908.0
2006-03-10 16:42:00,102.3,102.33,102.252,102.33,35410081.0
2006-03-10 16:43:00,102.325,102.336,102.305,102.32,79074453.0
2006-03-10 16:44:00,102.315,102.345,102.305,102.305,18367223.0
2006-03-10 16:45:00,102.315,102.34,102.27,102.285,66977073.0
2006-03-10 16:46:00,102.29,102.29,102.26,102.26,20900586.0
2006-03-10 16:47:00,102.248,102.32,102.245,102.3,72340998.0
2006-03-10 16:48:00,102.295,102.305,102.28,102.3,20362848.0
2006-03-10 16:49:00,102.287,102.32,102.285,102.31,111384517.0
2006-03-10 16:50:00,102.303,102.33,102.295,102.31,109683449.0
2006-03-10 16:51:00,102.307,102.33,102.3,102.31,32550934.0
2006-03-10 16:52:00,102.31,102.315,102.272,102.272,116064799.0
2006-03-10 16:53:00,102.28,102.28,102.252,102.27,127463262.0
2006-03-10 16:54:00,102.262,102.295,102.255,102.295,54634675.0
2006-03-10 16:55:00,102.293,102.305,102.219,102.305,89933908.0
2006-03-10 16:56:00,102.305,102.305,102.262,102.275,58529460.0
2006-03-10 16:57:00,102.275,102.285,102.235,102.25,36127285.0
2006-03-10 16:58:00,102.25,102.295,102.235,102.295,92248418.0
2006-03-10 16:59:00,102.295,102.295,102.235,102.235,131139821.0
2006-03-10 17:00:00,102.235,102.29,102.235,102.29,81453214.0
2006-03-10 17:01:00,102.285,102.3,102.25,102.28,121324162.0
2006-03-10 17:02:00,102.27,102.287,102.26,102.26,489441391.0
2006-03-10 17:03:00,102.27,102.28,102.25,102.28,42288128.0
2006-03-10 17:04:00,102.28,102.281,102.228,102.228,49281618.0
2006-03-10 17:05:00,102.245,102.265,102.205,102.255,58093224.0
2006-03-10 17:06:00,102.255,102.28,102.23,102.245,7968880.0
2006-03-10 17:07:00,102.24,102.253,102.212,102.212,39407769.0
2006-03-10 17:08:00,102.22,102.224,102.185,102.185,63194402.0
2006-03-10 17:09:00,102.168,102.2,102.138,102.17,50393689.0
2006-03-10 17:10:00,102.17,102.215,102.17,102.215,70768911.0
2006-03-10 17:11:00,102.215,102.233,102.195,102.21,56147382.0
2006-03-10 17:12:00,102.215,102.264,102.205,102.245,82683186.0
2006-03-10 17:13:00,102.245,102.257,102.213,102.22,91526911.0
2006-03-10 17:14:00,102.225,102.233,102.22,102.23,30620456.0
2006-03-10 17:15:00,102.225,102.25,102.205,102.245,97121938.0
2006-03-10 17:16:00,102.245,102.315,102.245,102.315,39046722.0
2006-03-10 17:17:00,102.303,102.303,102.25,102.27,74984831.0
2006-03-10 17:18:00,102.27,102.282,102.26,102.28,66999062.0
2006-03-10 17:19:00,102.29,102.335,102.29,102.31,90234196.0
2006-03-10 17:20:00,102.297,102.297,102.23,102.235,25379321.0
2006-03-10 17:21:00,102.237,102.265,102.223,102.235,43996179.0
2006-03-10 17:22:00,102.24,102.255,102.222,102.225,31515723.0
2006-03-10 17:23:00,102.23,102.275,102.225,102.265,30111922.0
2006-03-10 17:24:00,102.26,102.29,102.253,102.29,96793374.0
2006-03-10 17:25:00,102.29,102.31,102.27,102.31,104740920.0
2006-03-10 17:26:00,102.31,102.31,102.28,102.28,76807843.0
2006-03-10 17:27:00,102.28,102.335,102.275,102.33,96553425.0
2006-03-10 17:28:00,102.328,102.348,102.31,102.31,777905763.0
2006-03-10 17:29:00,102.325,102.343,102.325,102.33,61957742.0
2006-03-10 17:30:00,102.325,102.35,102.3,102.35,113359967.0
2006-03-10 17:31:00,102.35,102.415,102.34,102.377,65569096.0
2006-03-10 17:32:00,102.37,102.387,102.36,102.36,152332396.0
2006-03-10 17:33:00,102.375,102.38,102.35,102.355,45943879.0
2006-03-10 17:34:00,102.355,102.36,102.321,102.36,104120099.0
2006-03-10 17:35:00,102.353,102.369,102.34,102.353,32359593.0
2006-03-10 17:36:00,102.355,102.36,102.323,102.323,274425554.0
2006-03-10 17:37:00,102.325,102.36,102.321,102.36,40571196.0
2006-03-10 17:38:00,102.365,102.39,102.33,102.382,170812035.0
2006-03-10 17:39:00,102.395,102.395,102.37,102.377,33048857.0
2006-03-10 17:40:00,102.38,102.405,102.38,102.405,147426602.0
2006-03-10 17:41:00,102.405,102.429,102.397,102.42,72115856.0
2006-03-10 17:42:00,102.375,102.423,102.372,102.382,140648158.0
2006-03-10 17:43:00,102.383,102.392,102.346,102.375,219826778.0
2006-03-10 17:44:00,102.367,102.44,102.365,102.433,79615358.0
2006-03-10 17:45:00,102.435,102.472,102.435,102.472,7331772.0
2006-03-10 17:46:00,102.475,102.475,102.44,102.463,155248366.0
2006-03-10 17:47:00,102.465,102.505,102.465,102.5,131449329.0
2006-03-10 17:48:00,102.493,102.509,102.458,102.5,173824684.0
2006-03-10 17:49:00,102.515,102.52,102.49,102.508,12190690.0
2006-03-10 17:50:00,102.51,102.542,102.495,102.542,172292210.0
2006-03-10 17:51:00,102.55,102.55,102.503,102.507,114931755.0
2006-03-10 17:52:00,102.507,102.525,102.5,102.5,154518581.0
2006-03-10 17:53:00,102.51,102.531,102.51,102.523,111923763.0
2006-03-10 17:54:00,102.52,102.539,102.515,102.53,33800129.0
2006-03-10 17:55:00,102.533,102.555,102.513,102.53,170550592.0
2006-03-10 17:56:00,102.528,102.528,102.476,102.493,14367559.0
2006-03-10 17:57:00,102.49,102.51,102.48,102.48,24683800.0
2006-03-10 17:58:00,102.49,102.49,102.45,102.45,37895211.0
2006-03-10 17:59:00,102.46,102.505,102.46,102.485,119463619.0
2006-03-10 18:00:00,102.495,102.495,102.451,102.48,11754616.0
2006-03-10 18:01:00,102.48,102.483,102.448,102.448,66169572.0
2006-03-10 18:02:00,102.455,102.483,102.433,102.48,149406787.0
2006-03-10 18:03:00,102.475,102.487,102.433,102.465,169090703.0
2006-03-10 18:04:00,102.47,102.477,102.445,102.47,65985365.0
2006-03-10 18:05:00,102.47,102.508,102.46,102.508,103054103.0
2006-03-10 18:06:00,102.497,102.525,102.495,102.525,69680038.0
2006-03-10 18:07:00,102.523,102.553,102.515,102.553,96019816.0
2006-03-10 18:08:00,102.555,102.6,102.555,102.575,23159033.0
2006-03-10 18:09:00,102.58,102.59,102.563,102.567,173275870.0
2006-03-10 18:10:00,102.58,102.58,102.525,102.525,93958716.0
2006-03-10 18:11:00,102.525,102.547,102.525,102.54,36580596.0
2006-03-10 18:12:00,102.55,102.57,102.54,102.57,12851323.0
2006-03-10 18:13:00,102.562,102.603,102.562,102.588,120828543.0
2006-03-10 18:14:00,102.595,102.62,102.583,102.583,66954977.0
2006-03-10 18:15:00,102.59,102.605,102.59,102.605,43363923.0
2006-03-10 18:16:00,102.61,102.61,102.563,102.563,132171703.0
2006-03-10 18:17:00,102.57,102.59,102.56,102.59,94821785.0
2006-03-10 18:18:00,102.577,102.593,102.565,102.593,125546788.0
2006-03-10 18:19:00,102.592,102.601,102.575,102.585,69001236.0
2006-03-10 18:20:00,102.583,102.583,102.56,102.56,72382241.0
2006-03-10 18:21:00,102.56,102.56,102.53,102.53,17225181.0
2006-03-10 18:22:00,102.52,102.538,102.52,102.535,49191424.0
2006-03-10 18:23:00,102.54,102.54,102.523,102.54,30961548.0
2006-03-10 18:24:00,102.535,102.565,102.535,102.535,36188129.0
2006-03-10 18:25:00,102.55,102.575,102.53,102.56,57011486.0
2006-03-10 18:26:00,102.555,102.567,102.555,102.56,110005471.0
2006-03-10 18:27:00,102.56,102.606,102.545,102.545,28769423.0
2006-03-10 18:28:00,102.585,102.585,102.56,102.56,42205754.0
2006-03-10 18:29:00,102.56,102.58,102.539,102.552,22470979.0
2006-03-10 18:30:00,102.56,102.58,102.54,102.565,18812199.0
2006-03-10 18:31:00,102.565,102.575,102.53,102.54,76779931.0
2006-03-10 18:32:00,102.54,102.57,102.54,102.55,218777947.0
2006-03-10 18:33:00,102.555,102.57,102.545,102.55,39781411.0
2006-03-10 18:34:00,102.56,102.56,102.531,102.535,74725044.0
2006-03-10 18:35:00,102.54,102.543,102.505,102.505,146997110.0
2006-03-10 18:36:00,102.51,102.52,102.5,102.52,134949752.0
2006-03-10 18:37:00,102.53,102.548,102.525,102.525,155812037.0
2006-03-10 18:38:00,102.535,102.54,102.472,102.515,8271601.0
2006-03-10 18:39:00,102.52,102.55,102.51,102.52,59110360.0
2006-03-10 18:40:00,102.535,102.546,102.52,102.53,11459946.0
2006-03-10 18:41:00,102.535,102.535,102.508,102.513,21538006.0
2006-03-10 18:42:00,102.515,102.535,102.515,102.522,263733994.0
2006-03-10 18:43:00,102.53,102.53,102.51,102.53,30967821.0
2006-03-10 18:44:00,102.53,102.535,102.51,102.535,79400420.0
2006-03-10 18:45:00,102.523,102.524,102.493,102.52,89621565.0
2006-03-10 18:46:00,102.525,102.525,102.492,102.517,46631324.0
2006-03-10 18:47:00,102.515,102.54,102.49,102.54,138670075.0
2006-03-10 18:48:00,102.537,102.548,102.529,102.535,79801458.0
2006-03-10 18:49:00,102.545,102.545,102.525,102.535,49619687.0
2006-03-10 18:50:00,102.545,102.545,102.502,102.52,56843562.0
2006-03-10 18:51:00,102.52,102.535,102.505,102.535,58692290.0
2006-03-10 18:52:00,102.533,102.535,102.505,102.53,139489139.0
2006-03-10 18:53:00,102.53,102.545,102.53,102.54,20000250.0
2006-03-10 18:54:00,102.54,102.565,102.54,102.565,124805182.0
2006-03-10 18:55:00,102.56,102.605,102.535,102.6,33846173.0
2006-03-10 18:56:00,102.59,102.6,102.56,102.56,115498054.0
2006-03-10 18:57:00,102.565,102.6,102.565,102.58,22594699.0
2006-03-10 18:58:00,102.58,102.595,102.57,102.59,275490482.0
2006-03-10 18:59:00,102.595,102.595,102.57,102.577,34828325.0
2006-03-10 19:00:00,102.578,102.59,102.56,102.59,66898946.0
2006-03-10 19:01:00,102.58,102.602,102.541,102.602,13802490.0
2006-03-10 19:02:00,102.6,102.621,102.6,102.607,71076651.0
2006-03-10 19:03:00,102.625,102.625,102.598,102.615,3051438.0
2006-03-10 19:04:00,102.615,102.615,102.59,102.59,89873528.0
2006-03-10 19:05:00,102.583,102.595,102.534,102.577,90761914.0
2006-03-10 19:06:00,102.585,102.585,102.572,102.572,113798262.0
2006-03-10 19:07:00,102.575,102.587,102.57,102.572,80189509.0
2006-03-10 19:08:00,102.585,102.585,102.557,102.565,46123349.0
2006-03-10 19:09:00,102.57,102.577,102.553,102.57,90618387.0
2006-03-10 19:10:00,102.565,102.565,102.55,102.55,44079909.0
2006-03-10 19:11:00,102.553,102.56,102.55,102.555,34570173.0
2006-03-10 19:12:00,102.557,102.58,102.555,102.58,71272477.0
2006-03-10 19:13:00,102.58,102.588,102.577,102.585,30436515.0
2006-03-10 19:14:00,102.573,102.587,102.573,102.587,38670518.0
2006-03-10 19:15:00,102.59,102.615,102.564,102.6,144144884.0
2006-03-10 19:16:00,102.61,102.625,102.607,102.607,176328987.0
2006-03-10 19:17:00,102.615,102.635,102.593,102.598,112588891.0
2006-03-10 19:18:00,102.6,102.619,102.595,102.595,69279620.0
2006-03-10 19:19:00,102.6,102.6,102.585,102.59,37131219.0
2006-03-10 19:20:00,102.605,102.605,102.582,102.6,168388939.0
2006-03-10 19:21:00,102.605,102.605,102.583,102.59,67276413.0
2006-03-10 19:22:00,102.593,102.593,102.585,102.585,150692350.0
2006-03-10 19:23:00,102.583,102.597,102.582,102.595,39029012.0
2006-03-10 19:24:00,102.59,102.595,102.585,102.59,258996165.0
2006-03-10 19:25:00,102.59,102.6,102.585,102.6,136205030.0
2006-03-10 19:26:00,102.59,102.603,102.59,102.59,10120316.0
2006-03-10 19:27:00,102.6,102.6,102.573,102.573,17038275.0
2006-03-10 19:28:00,102.575,102.595,102.575,102.587,190933768.0
2006-03-10 19:29:00,102.583,102.593,102.583,102.593,290652319.0
2006-03-10 19:30:00,102.59,102.595,102.585,102.595,43102997.0
2006-03-10 19:31:00,102.595,102.62,102.59,102.597,57991639.0
2006-03-10 19:32:00,102.605,102.615,102.585,102.615,133517708.0
2006-03-10 19:33:00,102.62,102.62,102.57,102.58,768500567.0
2006-03-10 19:34:00,102.59,102.59,102.573,102.575,93124931.0
2006-03-10 19:35:00,102.565,102.575,102.565,102.565,16747112.0
2006-03-10 19:36:00,102.56,102.575,102.56,102.57,47660259.0
2006-03-10 19:37:00,102.558,102.577,102.558,102.56,39896249.0
2006-03-10 19:38:00,102.565,102.587,102.565,102.575,85189327.0
2006-03-10 19:39:00,102.567,102.575,102.555,102.555,102991226.0
2006-03-10 19:40:00,102.56,102.57,102.555,102.57,31974353.0
2006-03-10 19:41:00,102.57,102.571,102.557,102.557,74054367.0
2006-03-10 19:42:00,102.565,102.57,102.558,102.56,35376998.0
2006-03-10 19:43:00,102.553,102.56,102.541,102.56,38182129.0
2006-03-10 19:44:00,102.555,102.555,102.53,102.53,51702198.0
2006-03-10 19:45:00,102.53,102.541,102.523,102.523,36274248.0
2006-03-10 19:46:00,102.52,102.525,102.475,102.475,137577573.0
2006-03-10 19:47:00,102.517,102.535,102.517,102.53,94875148.0
2006-03-10 19:48:00,102.523,102.539,102.523,102.528,77913022.0
2006-03-10 19:49:00,102.545,102.55,102.535,102.54,58836742.0
2006-03-10 19:50:00,102.54,102.54,102.521,102.525,33371695.0
2006-03-10 19:51:00,102.525,102.541,102.49,102.525,60972312.0
2006-03-10 19:52:00,102.525,102.531,102.51,102.53,184204343.0
2006-03-10 19:53:00,102.528,102.528,102.507,102.525,82669785.0
2006-03-10 19:54:00,102.513,102.513,102.49,102.497,52652108.0
2006-03-10 19:55:00,102.5,102.5,102.48,102.49,25795976.0
2006-03-10 19:56:00,102.49,102.5,102.47,102.49,116908841.0
2006-03-10 19:57:00,102.49,102.495,102.465,102.495,38853073.0
2006-03-10 19:58:00,102.5,102.513,102.483,102.483,50537709.0
2006-03-10 19:59:00,102.49,102.5,102.47,102.487,7626921.0
2006-03-10 20:00:00,102.483,102.51,102.47,102.473,260479353.0
2006-03-10 20:01:00,102.475,102.495,102.47,102.473,19579247.0
2006-03-10 20:02:00,102.47,102.5,102.47,102.49,20426017.0
2006-03-10 20:03:00,102.49,102.49,102.435,102.45,37083161.0
2006-03-10 20:04:00,102.46,102.48,102.455,102.463,42265678.0
2006-03-10 20:05:00,102.475,102.475,102.448,102.45,201304777.0
2006-03-10 20:06:00,102.453,102.485,102.453,102.485,38760164.0
2006-03-10 20:07:00,102.485,102.491,102.48,102.48,48272129.0
2006-03-10 20:08:00,102.467,102.485,102.467,102.485,55795687.0
2006-03-10 20:09:00,102.485,102.495,102.48,102.48,54850320.0
2006-03-10 20:10:00,102.49,102.49,102.469,102.475,145011259.0
2006-03-10 20:11:00,102.485,102.497,102.46,102.46,34792811.0
2006-03-10 20:12:00,102.495,102.495,102.47,102.485,31605388.0
2006-03-10 20:13:00,102.485,102.485,102.474,102.48,99824525.0
2006-03-10 20:14:00,102.475,102.501,102.465,102.465,34932364.0
2006-03-10 20:15:00,102.465,102.49,102.465,102.475,67855503.0
2006-03-10 20:16:00,102.475,102.485,102.459,102.473,101521950.0
2006-03-10 20:17:00,102.47,102.485,102.467,102.475,78062942.0
2006-03-10 20:18:00,102.48,102.48,102.47,102.475,80341774.0
2006-03-10 20:19:00,102.47,102.478,102.47,102.47,122779339.0
2006-03-10 20:20:00,102.462,102.467,102.454,102.455,165011003.0
2006-03-10 20:21:00,102.46,102.463,102.455,102.455,35469069.0
2006-03-10 20:22:00,102.465,102.475,102.45,102.475,45956377.0
2006-03-10 20:23:00,102.47,102.47,102.435,102.445,86659152.0
2006-03-10 20:24:00,102.437,102.463,102.437,102.45,81851432.0
2006-03-10 20:25:00,102.45,102.465,102.442,102.465,17706994.0
2006-03-10 20:26:00,102.465,102.465,102.45,102.455,300097688.0
2006-03-10 20:27:00,102.453,102.47,102.45,102.47,62046628.0
2006-03-10 20:28:00,102.463,102.467,102.45,102.45,206096782.0
2006-03-10 20:29:00,102.46,102.475,102.422,102.465,124562348.0
2006-03-10 20:30:00,102.47,102.48,102.464,102.473,130750677.0
2006-03-10 20:31:00,102.47,102.486,102.461,102.475,123325101.0
2006-03-10 20:32:00,102.475,102.48,102.465,102.48,123740623.0
2006-03-10 20:33:00,102.472,102.484,102.472,102.48,58081595.0
2006-03-10 20:34:00,102.48,102.497,102.46,102.46,56053115.0
2006-03-10 20:35:00,102.48,102.486,102.473,102.473,148021730.0
2006-03-10 20:36:00,102.473,102.49,102.472,102.49,168021744.0
2006-03-10 20:37:00,102.49,102.503,102.49,102.497,97405684.0
2006-03-10 20:38:00,102.492,102.52,102.492,102.52,31945405.0
2006-03-10 20:39:00,102.52,102.52,102.49,102.52,8827858.0
2006-03-10 20:40:00,102.51,102.515,102.497,102.515,137019897.0
2006-03-10 20:41:00,102.51,102.537,102.51,102.525,103540748.0
2006-03-10 20:42:00,102.52,102.56,102.52,102.555,49340316.0
2006-03-10 20:43:00,102.557,102.562,102.545,102.545,46603859.0
2006-03-10 20:44:00,102.547,102.555,102.546,102.55,156779767.0
2006-03-10 20:45:00,102.54,102.55,102.495,102.54,22741799.0
2006-03-10 20:46:00,102.538,102.555,102.538,102.54,42418373.0
2006-03-10 20:47:00,102.545,102.548,102.489,102.533,22241933.0
2006-03-10 20:48:00,102.54,102.556,102.535,102.55,63824840.0
2006-03-10 20:49:00,102.545,102.545,102.523,102.523,73370693.0
2006-03-10 20:50:00,102.53,102.543,102.53,102.543,107347396.0
2006-03-10 20:51:00,102.545,102.55,102.538,102.54,12631204.0
2006-03-10 20:52:00,102.545,102.55,102.535,102.545,103793127.0
2006-03-10 20:53:00,102.54,102.575,102.54,102.553,75606867.0
2006-03-10 20:54:00,102.56,102.57,102.552,102.57,125018686.0
2006-03-10 20:55:00,102.57,102.57,102.56,102.565,54843767.0
2006-03-10 20:56:00,102.56,102.562,102.543,102.543,23593406.0
2006-03-10 20:57:00,102.545,102.56,102.545,102.56,86040860.0
2006-03-10 20:58:00,102.56,102.56,102.535,102.543,92952254.0
2006-03-10 20:59:00,102.545,102.56,102.545,102.56,77678752.0
2006-03-10 21:00:00,102.552,102.577,102.552,102.555,132047644.0
2006-03-10 21:01:00,102.555,102.565,102.55,102.555,86541050.0
2006-03-10 21:02:00,102.56,102.57,102.545,102.55,33944729.0
2006-03-10 21:03:00,102.54,102.57,102.54,102.555,8338105.0
2006-03-10 21:04:00,102.555,102.587,102.555,102.575,109567354.0
2006-03-10 21:05:00,102.575,102.575,102.57,102.57,57224617.0
2006-03-10 21:06:00,102.565,102.568,102.56,102.56,76031717.0
2006-03-10 21:07:00,102.573,102.58,102.561,102.58,15159139.0
2006-03-10 21:08:00,102.572,102.608,102.572,102.575,43586907.0
2006-03-10 21:09:00,102.575,102.6,102.574,102.6,54491749.0
2006-03-10 21:10:00,102.6,102.6,102.595,102.595,153217262.0
2006-03-10 21:11:00,102.6,102.608,102.597,102.6,94090676.0
2006-03-10 21:12:00,102.595,102.61,102.594,102.6,137154972.0
2006-03-10 21:13:00,102.595,102.615,102.595,102.605,122137504.0
2006-03-10 21:14:00,102.61,102.62,102.61,102.62,159992112.0
2006-03-10 21:15:00,102.615,102.621,102.61,102.62,10871844.0
2006-03-10 21:16:00,102.615,102.615,102.585,102.585,17438438.0
2006-03-10 21:17:00,102.595,102.595,102.578,102.58,8371224.0
2006-03-10 21:18:00,102.57,102.586,102.565,102.565,48309077.0
2006-03-10 21:19:00,102.57,102.57,102.56,102.56,30061157.0
2006-03-10 21:20:00,102.56,102.563,102.542,102.542,13157991.0
2006-03-10 21:21:00,102.537,102.57,102.537,102.555,134171036.0
2006-03-10 21:22:00,102.55,102.58,102.537,102.58,311676945.0
2006-03-10 21:23:00,102.575,102.595,102.55,102.562,138651562.0
2006-03-10 21:24:00,102.565,102.58,102.555,102.58,85514778.0
2006-03-10 21:25:00,102.567,102.59,102.567,102.575,109273194.0
2006-03-10 21:26:00,102.563,102.577,102.55,102.55,39048642.0
2006-03-10 21:27:00,102.56,102.56,102.52,102.54,17897654.0
2006-03-10 21:28:00,102.522,102.558,102.522,102.545,34644889.0
2006-03-10 21:29:00,102.54,102.55,102.533,102.545,19584127.0
2006-03-10 21:30:00,102.53,102.547,102.503,102.503,183222356.0
2006-03-10 21:31:00,102.503,102.506,102.44,102.44,66731645.0
2006-03-10 21:32:00,102.465,102.498,102.465,102.477,48765220.0
2006-03-10 21:33:00,102.48,102.48,102.465,102.465,60528014.0
2006-03-10 21:34:00,102.47,102.5,102.47,102.495,14400067.0
2006-03-10 21:35:00,102.445,102.482,102.425,102.425,47729878.0
2006-03-10 21:36:00,102.47,102.5,102.47,102.475,229637391.0
2006-03-10 21:37:00,102.478,102.5,102.478,102.48,29250137.0
2006-03-10 21:38:00,102.48,102.503,102.48,102.48,53569226.0
2006-03-10 21:39:00,102.49,102.515,102.49,102.515,22345018.0
2006-03-10 21:40:00,102.512,102.54,102.512,102.535,27192636.0
2006-03-10 21:41:00,102.525,102.54,102.515,102.535,62427890.0
2006-03-10 21:42:00,102.54,102.56,102.523,102.54,36282874.0
2006-03-10 21:43:00,102.54,102.55,102.515,102.515,54995868.0
2006-03-10 21:44:00,102.52,102.535,102.505,102.505,28643375.0
2006-03-10 21:45:00,102.505,102.505,102.485,102.503,101271314.0
2006-03-10 21:46:00,102.515,102.531,102.515,102.53,109093098.0
2006-03-10 21:47:00,102.535,102.542,102.51,102.535,73974562.0
2006-03-10 21:48:00,102.525,102.527,102.48,102.525,37788018.0
2006-03-10 21:49:00,102.53,102.535,102.517,102.518,56023930.0
2006-03-10 21:50:00,102.525,102.535,102.505,102.53,81592494.0
2006-03-10 21:51:00,102.53,102.53,102.518,102.525,181789711.0
2006-03-10 21:52:00,102.525,102.529,102.505,102.505,228283326.0
2006-03-10 21:53:00,102.52,102.525,102.505,102.525,88880340.0
2006-03-10 21:54:00,102.515,102.521,102.5,102.52,67405274.0
2006-03-10 21:55:00,102.507,102.53,102.506,102.51,17983375.0
2006-03-10 21:56:00,102.515,102.526,102.51,102.51,9656859.0
2006-03-10 21:57:00,102.51,102.52,102.495,102.498,62240493.0
2006-03-10 21:58:00,102.5,102.53,102.485,102.51,47390341.0
2006-03-10 21:59:00,102.505,102.505,102.475,102.475,40334708.0
2006-03-10 22:00:00,102.48,102.48,102.451,102.455,41739644.0
2006-03-10 22:01:00,102.453,102.465,102.453,102.465,14339871.0
2006-03-10 22:02:00,102.463,102.485,102.455,102.455,190671090.0
2006-03-10 22:03:00,102.465,102.471,102.462,102.465,10098404.0
2006-03-10 22:04:00,102.467,102.467,102.44,102.44,59242411.0
2006-03-10 22:05:00,102.445,102.465,102.44,102.442,38863457.0
2006-03-10 22:06:00,102.45,102.45,102.443,102.443,33814370.0
2006-03-10 22:07:00,102.45,102.469,102.448,102.448,67523775.0
2006-03-10 22:08:00,102.45,102.46,102.445,102.46,31641474.0
2006-03-10 22:09:00,102.453,102.475,102.449,102.475,153715937.0
2006-03-10 22:10:00,102.465,102.468,102.455,102.46,51004001.0
2006-03-10 22:11:00,102.46,102.48,102.455,102.48,22841456.0
2006-03-10 22:12:00,102.47,102.48,102.47,102.48,113372103.0
2006-03-10 22:13:00,102.48,102.485,102.47,102.485,54919571.0
2006-03-10 22:14:00,102.49,102.5,102.444,102.483,48548710.0
2006-03-10 22:15:00,102.485,102.495,102.48,102.48,84243091.0
2006-03-10 22:16:00,102.485,102.485,102.47,102.47,49708059.0
2006-03-10 22:17:00,102.48,102.481,102.457,102.457,233349361.0
2006-03-10 22:18:00,102.47,102.488,102.465,102.465,18735155.0
2006-03-10 22:19:00,102.463,102.465,102.45,102.46,36534079.0
2006-03-10 22:20:00,102.452,102.465,102.45,102.455,49838370.0
2006-03-10 22:21:00,102.46,102.47,102.455,102.46,33034139.0
2006-03-10 22:22:00,102.465,102.47,102.462,102.47,26609514.0
2006-03-10 22:23:00,102.463,102.484,102.463,102.47,103484414.0
2006-03-10 22:24:00,102.48,102.48,102.417,102.47,39089874.0
2006-03-10 22:25:00,102.475,102.483,102.465,102.48,90178169.0
2006-03-10 22:26:00,102.475,102.482,102.467,102.467,235566676.0
2006-03-10 22:27:00,102.48,102.49,102.48,102.485,23760476.0
2006-03-10 22:28:00,102.49,102.495,102.477,102.485,22064082.0
2006-03-10 22:29:00,102.49,102.49,102.48,102.482,216246432.0
2006-03-10 22:30:00,102.485,102.49,102.457,102.457,32586168.0
2006-03-10 22:31:00,102.465,102.48,102.462,102.465,13504251.0
2006-03-10 22:32:00,102.465,102.475,102.465,102.475,178798209.0
2006-03-10 22:33:00,102.463,102.467,102.45,102.45,113998522.0
2006-03-10 22:34:00,102.455,102.463,102.423,102.46,169587776.0
2006-03-10 22:35:00,102.47,102.475,102.462,102.47,138963131.0
2006-03-10 22:36:00,102.46,102.47,102.46,102.465,46563255.0
2006-03-10 22:37:00,102.47,102.47,102.458,102.458,151111196.0
2006-03-10 22:38:00,102.465,102.475,102.465,102.475,26007658.0
2006-03-10 22:39:00,102.477,102.493,102.477,102.49,246598576.0
2006-03-10 22:40:00,102.49,102.49,102.475,102.485,42836750.0
2006-03-10 22:41:00,102.483,102.49,102.477,102.483,55706533.0
2006-03-10 22:42:00,102.49,102.49,102.473,102.49,56016613.0
2006-03-10 22:43:00,102.468,102.475,102.46,102.46,137740853.0
2006-03-10 22:44:00,102.465,102.48,102.465,102.475,21992625.0
2006-03-10 22:45:00,102.463,102.475,102.42,102.46,15339735.0
2006-03-10 22:46:00,102.47,102.47,102.44,102.44,33248964.0
2006-03-10 22:47:00,102.44,102.44,102.433,102.44,73441483.0
2006-03-10 22:48:00,102.43,102.43,102.42,102.42,43153976.0
2006-03-10 22:49:00,102.427,102.43,102.417,102.425,26047817.0
2006-03-10 22:50:00,102.43,102.43,102.425,102.425,46394434.0
2006-03-10 22:51:00,102.423,102.43,102.42,102.43,55486823.0
2006-03-10 22:52:00,102.417,102.431,102.417,102.42,76553088.0
2006-03-10 22:53:00,102.415,102.44,102.415,102.43,104611424.0
2006-03-10 22:54:00,102.435,102.435,102.4,102.4,119104908.0
2006-03-10 22:55:00,102.405,102.425,102.405,102.42,39863631.0
2006-03-10 22:56:00,102.42,102.42,102.407,102.41,73205691.0
2006-03-10 22:57:00,102.41,102.41,102.402,102.405,71186639.0
2006-03-10 22:58:00,102.395,102.41,102.395,102.41,48562804.0
2006-03-10 22:59:00,102.4,102.401,102.38,102.397,90559969.0
2006-03-10 23:00:00,102.402,102.41,102.4,102.405,35316432.0
2006-03-10 23:01:00,102.41,102.41,102.353,102.353,39952177.0
2006-03-10 23:02:00,102.355,102.375,102.355,102.375,43317549.0
2006-03-10 23:03:00,102.38,102.38,102.365,102.375,77978063.0
2006-03-10 23:04:00,102.373,102.383,102.355,102.355,26585178.0
2006-03-10 23:05:00,102.347,102.385,102.347,102.365,114316439.0
2006-03-10 23:06:00,102.36,102.37,102.36,102.37,129846819.0
2006-03-10 23:07:00,102.365,102.365,102.353,102.353,30943614.0
2006-03-10 23:08:00,102.36,102.36,102.345,102.35,81602476.0
2006-03-10 23:09:00,102.355,102.375,102.35,102.35,77516831.0
2006-03-10 23:10:00,102.355,102.365,102.35,102.36,56895016.0
2006-03-10 23:11:00,102.365,102.38,102.365,102.38,65476958.0
2006-03-10 23:12:00,102.372,102.385,102.37,102.375,25546688.0
2006-03-10 23:13:00,102.365,102.395,102.35,102.37,43865959.0
2006-03-10 23:14:00,102.36,102.375,102.36,102.365,46890522.0
2006-03-10 23:15:00,102.362,102.37,102.362,102.365,50398735.0
2006-03-10 23:16:00,102.375,102.426,102.325,102.325,97340155.0
2006-03-10 23:17:00,102.375,102.395,102.375,102.383,62462733.0
2006-03-10 23:18:00,102.38,102.397,102.38,102.39,22716451.0
2006-03-10 23:19:00,102.385,102.385,102.375,102.375,210704682.0
2006-03-10 23:20:00,102.38,102.387,102.38,102.38,75614308.0
2006-03-10 23:21:00,102.38,102.388,102.358,102.385,54739962.0
2006-03-10 23:22:00,102.385,102.395,102.38,102.395,150405550.0
2006-03-10 23:23:00,102.393,102.4,102.345,102.4,29147993.0
2006-03-10 23:24:00,102.397,102.405,102.395,102.405,14385182.0
2006-03-10 23:25:00,102.4,102.411,102.4,102.405,29597109.0
2006-03-10 23:26:00,102.413,102.425,102.405,102.42,25149896.0
2006-03-10 23:27:00,102.42,102.42,102.41,102.41,74534550.0
2006-03-10 23:28:00,102.415,102.43,102.415,102.415,163197941.0
2006-03-10 23:29:00,102.42,102.435,102.42,102.432,30542074.0
2006-03-10 23:30:00,102.432,102.44,102.43,102.433,220383114.0
2006-03-10 23:31:00,102.44,102.445,102.433,102.433,108549049.0
2006-03-10 23:32:00,102.433,102.44,102.43,102.435,16404984.0
2006-03-10 23:33:00,102.445,102.455,102.432,102.455,24394084.0
2006-03-10 23:34:00,102.443,102.445,102.43,102.43,124815013.0
2006-03-10 23:35:00,102.427,102.44,102.427,102.433,130301466.0
2006-03-10 23:36:00,102.43,102.437,102.42,102.425,52900104.0
2006-03-10 23:37:00,102.435,102.47,102.435,102.47,119508806.0
2006-03-10 23:38:00,102.455,102.505,102.455,102.477,49174581.0
2006-03-10 23:39:00,102.475,102.5,102.475,102.5,51093334.0
2006-03-10 23:40:00,102.495,102.51,102.481,102.51,102336537.0
2006-03-10 23:41:00,102.503,102.503,102.485,102.485,155168489.0
2006-03-10 23:42:00,102.49,102.52,102.49,102.52,39711716.0
2006-03-10 23:43:00,102.515,102.515,102.5,102.508,40304079.0
2006-03-10 23:44:00,102.515,102.57,102.515,102.55,39278340.0
2006-03-10 23:45:00,102.55,102.55,102.527,102.55,23593269.0
2006-03-10 23:46:00,102.545,102.555,102.538,102.55,32075240.0
2006-03-10 23:47:00,102.548,102.555,102.535,102.545,62012403.0
2006-03-10 23:48:00,102.545,102.585,102.545,102.575,37133667.0
2006-03-10 23:49:00,102.58,102.58,102.565,102.565,58114753.0
2006-03-10 23:50:00,102.56,102.59,102.56,102.59,75360022.0
2006-03-10 23:51:00,102.6,102.612,102.595,102.595,54384972.0
2006-03-10 23:52:00,102.6,102.6,102.547,102.585,40528629.0
2006-03-10 23:53:00,102.57,102.581,102.555,102.555,88806828.0
2006-03-10 23:54:00,102.56,102.581,102.56,102.575,7449912.0
2006-03-10 23:55:00,102.57,102.591,102.56,102.56,120049581.0
2006-03-10 23:56:00,102.57,102.57,102.525,102.545,99044702.0
2006-03-10 23:57:00,102.545,102.577,102.545,102.57,261199694.0
2006-03-10 23:58:00,102.558,102.566,102.54,102.54,31099672.0
2006-03-10 23:59:00,102.535,102.575,102.533,102.533,12599089.0
2006-03-13 00:06:00,102.53,102.53,101.89,101.89,67962524.0
2006-03-13 00:07:00,101.888,101.9,101.887,101.893,123764828.0
2006-03-13 00:08:00,101.897,101.9,101.89,101.9,84323968.0
2006-03-13 00:09:00,101.895,101.9,101.895,101.9,62025640.0
2006-03-13 00:10:00,101.89,101.9,101.887,101.895,173091468.0
2006-03-13 00:11:00,101.895,101.895,101.892,101.892,66324016.0
2006-03-13 00:12:00,101.9,101.9,101.892,101.9,8521475.0
2006-03-13 00:13:00,101.895,101.9,101.89,101.89,34783398.0
2006-03-13 00:14:00,101.9,101.9,101.89,101.895,36637771.0
2006-03-13 00:15:00,101.9,102.477,101.9,102.477,61118856.0
2006-03-13 00:16:00,102.475,102.485,102.475,102.483,65616941.0
2006-03-13 00:17:00,102.48,102.49,102.48,102.49,12597020.0
2006-03-13 00:18:00,102.477,102.485,102.477,102.485,113579325.0
2006-03-13 00:19:00,102.49,102.49,102.483,102.485,138855464.0
2006-03-13 00:20:00,102.485,102.485,102.475,102.48,10325748.0
2006-03-13 00:21:00,102.47,102.485,102.43,102.48,134429955.0
2006-03-13 00:22:00,102.468,102.485,102.467,102.473,127551136.0
2006-03-13 00:23:00,102.485,102.485,102.467,102.48,41689151.0
2006-03-13 00:24:00,102.475,102.48,102.467,102.475,45953352.0
2006-03-13 00:25:00,102.48,102.48,102.475,102.475,759404.0
2006-03-13 00:26:00,102.485,102.485,102.475,102.48,30304533.0
2006-03-13 00:27:00,102.48,102.48,102.473,102.48,16913996.0
2006-03-13 00:28:00,102.485,102.485,102.47,102.477,83577561.0
2006-03-13 00:29:00,102.48,102.48,102.47,102.47,9535381.0
2006-03-13 00:30:00,102.475,102.485,102.467,102.475,75317972.0
2006-03-13 00:31:00,102.475,102.48,102.473,102.48,15090551.0
2006-03-13 00:32:00,102.477,102.48,102.47,102.48,34701006.0
2006-03-13 00:33:00,102.48,102.48,102.47,102.48,20471076.0
2006-03-13 00:34:00,102.48,102.48,102.45,102.47,71194664.0
2006-03-13 00:35:00,102.48,102.48,102.46,102.46,50418760.0
2006-03-13 00:36:00,102.455,102.455,102.393,102.427,101696823.0
2006-03-13 00:37:00,102.435,102.44,102.433,102.44,242610067.0
2006-03-13 00:38:00,102.435,102.465,102.435,102.465,41804580.0
2006-03-13 00:39:00,102.465,102.465,102.45,102.457,55799848.0
2006-03-13 00:40:00,102.465,102.475,102.42,102.42,40483821.0
2006-03-13 00:41:00,102.465,102.475,102.465,102.47,86217642.0
2006-03-13 00:42:00,102.46,102.461,102.45,102.45,34618476.0
2006-03-13 00:43:00,102.45,102.482,102.45,102.455,32415455.0
2006-03-13 00:44:00,102.455,102.472,102.455,102.472,63606861.0
2006-03-13 00:45:00,102.48,102.48,102.445,102.445,28869481.0
2006-03-13 00:46:00,102.445,102.445,102.418,102.418,146528786.0
2006-03-13 00:47:00,102.425,102.43,102.42,102.43,86159254.0
2006-03-13 00:48:00,102.435,102.435,102.423,102.423,18918932.0
2006-03-13 00:49:00,102.417,102.43,102.417,102.43,78673000.0
2006-03-13 00:50:00,102.42,102.45,102.42,102.45,119002584.0
2006-03-13 00:51:00,102.445,102.445,102.415,102.44,25839181.0
2006-03-13 00:52:00,102.44,102.44,102.43,102.44,22290051.0
2006-03-13 00:53:00,102.44,102.44,102.43,102.432,93725200.0
2006-03-13 00:54:00,102.432,102.438,102.427,102.427,182425480.0
2006-03-13 00:55:00,102.44,102.44,102.425,102.43,64929494.0
2006-03-13 00:56:00,102.43,102.435,102.415,102.423,77423350.0
2006-03-13 00:57:00,102.43,102.43,102.385,102.425,91544076.0
2006-03-13 00:58:00,102.43,102.435,102.423,102.425,60251579.0
2006-03-13 00:59:00,102.425,102.435,102.42,102.423,12310885.0
2006-03-13 01:00:00,102.423,102.427,102.368,102.41,303581436.0
2006-03-13 01:01:00,102.4,102.415,102.4,102.4,353311010.0
2006-03-13 01:02:00,102.405,102.424,102.388,102.41,117228311.0
2006-03-13 01:03:00,102.415,102.425,102.415,102.42,306400127.0
2006-03-13 01:04:00,102.413,102.435,102.413,102.42,113208610.0
2006-03-13 01:05:00,102.415,102.435,102.415,102.435,366130736.0
2006-03-13 01:06:00,102.435,102.445,102.415,102.415,68821046.0
2006-03-13 01:07:00,102.425,102.445,102.413,102.43,107154213.0
2006-03-13 01:08:00,102.435,102.45,102.42,102.45,37657717.0
2006-03-13 01:09:00,102.44,102.462,102.435,102.45,34420573.0
2006-03-13 01:10:00,102.45,102.451,102.425,102.45,120278275.0
2006-03-13 01:11:00,102.45,102.45,102.44,102.45,43836716.0
2006-03-13 01:12:00,102.45,102.455,102.44,102.45,62443339.0
2006-03-13 01:13:00,102.447,102.45,102.439,102.45,93020495.0
2006-03-13 01:14:00,102.445,102.455,102.4,102.445,63626564.0
2006-03-13 01:15:00,102.44,102.455,102.439,102.455,88290134.0
2006-03-13 01:16:00,102.46,102.461,102.427,102.427,349654756.0
2006-03-13 01:17:00,102.435,102.438,102.421,102.423,100416495.0
2006-03-13 01:18:00,102.42,102.436,102.378,102.435,73650963.0
2006-03-13 01:19:00,102.435,102.452,102.42,102.452,44302617.0
2006-03-13 01:20:00,102.453,102.48,102.437,102.48,115961360.0
2006-03-13 01:21:00,102.47,102.482,102.46,102.47,116819678.0
2006-03-13 01:22:00,102.47,102.484,102.468,102.47,60000663.0
2006-03-13 01:23:00,102.425,102.486,102.425,102.47,185733369.0
2006-03-13 01:24:00,102.465,102.485,102.465,102.485,39577322.0
2006-03-13 01:25:00,102.49,102.5,102.48,102.5,45368927.0
2006-03-13 01:26:00,102.493,102.509,102.475,102.475,148471705.0
2006-03-13 01:27:00,102.48,102.489,102.478,102.485,49475411.0
2006-03-13 01:28:00,102.475,102.49,102.475,102.485,29664389.0
2006-03-13 01:29:00,102.48,102.5,102.444,102.49,75274516.0
2006-03-13 01:30:00,102.483,102.495,102.483,102.49,16695279.0
2006-03-13 01:31:00,102.485,102.493,102.485,102.49,47679993.0
2006-03-13 01:32:00,102.495,102.505,102.49,102.495,219445617.0
2006-03-13 01:33:00,102.495,102.5,102.475,102.5,43967434.0
2006-03-13 01:34:00,102.495,102.505,102.46,102.46,80509345.0
2006-03-13 01:35:00,102.483,102.507,102.473,102.473,44131238.0
2006-03-13 01:36:00,102.468,102.505,102.465,102.465,156695729.0
2006-03-13 01:37:00,102.46,102.52,102.46,102.515,23180573.0
2006-03-13 01:38:00,102.505,102.525,102.5,102.51,64996198.0
2006-03-13 01:39:00,102.503,102.513,102.503,102.505,62327015.0
2006-03-13 01:40:00,102.51,102.521,102.505,102.505,45448392.0
2006-03-13 01:41:00,102.505,102.515,102.487,102.487,105549356.0
2006-03-13 01:42:00,102.5,102.512,102.5,102.507,52795570.0
2006-03-13 01:43:00,102.51,102.51,102.495,102.5,172761418.0
2006-03-13 01:44:00,102.495,102.51,102.465,102.48,30263736.0
2006-03-13 01:45:00,102.475,102.56,102.475,102.505,81816379.0
2006-03-13 01:46:00,102.505,102.506,102.477,102.5,34000904.0
2006-03-13 01:47:00,102.5,102.5,102.485,102.487,36513069.0
2006-03-13 01:48:00,102.485,102.5,102.484,102.5,8045693.0
2006-03-13 01:49:00,102.5,102.522,102.5,102.502,24215412.0
2006-03-13 01:50:00,102.51,102.528,102.495,102.495,44499941.0
2006-03-13 01:51:00,102.495,102.512,102.495,102.51,10150760.0
2006-03-13 01:52:00,102.513,102.513,102.49,102.497,238976588.0
2006-03-13 01:53:00,102.51,102.525,102.51,102.525,40694858.0
2006-03-13 01:54:00,102.53,102.53,102.505,102.525,9840010.0
2006-03-13 01:55:00,102.525,102.53,102.525,102.525,22791931.0
2006-03-13 01:56:00,102.525,102.525,102.513,102.513,23692314.0
2006-03-13 01:57:00,102.515,102.53,102.498,102.53,15319414.0
2006-03-13 01:58:00,102.53,102.53,102.5,102.525,58668751.0
2006-03-13 01:59:00,102.525,102.525,102.493,102.493,124338238.0
2006-03-13 02:00:00,102.493,102.493,102.44,102.465,137984950.0
2006-03-13 02:01:00,102.465,102.465,102.44,102.44,59285316.0
2006-03-13 02:02:00,102.44,102.46,102.44,102.455,16368644.0
2006-03-13 02:03:00,102.453,102.46,102.45,102.455,25470129.0
2006-03-13 02:04:00,102.455,102.455,102.415,102.415,24895611.0
2006-03-13 02:05:00,102.415,102.415,102.375,102.39,10618334.0
2006-03-13 02:06:00,102.385,102.385,102.36,102.36,40136955.0
2006-03-13 02:07:00,102.347,102.431,102.347,102.423,243332242.0
2006-03-13 02:08:00,102.42,102.426,102.405,102.405,10659204.0
2006-03-13 02:09:00,102.405,102.41,102.388,102.41,47491929.0
2006-03-13 02:10:00,102.402,102.413,102.392,102.41,26595731.0
2006-03-13 02:11:00,102.41,102.41,102.385,102.385,8506759.0
2006-03-13 02:12:00,102.387,102.41,102.387,102.41,36005394.0
2006-03-13 02:13:00,102.41,102.416,102.387,102.415,32455998.0
2006-03-13 02:14:00,102.415,102.415,102.405,102.405,84512321.0
2006-03-13 02:15:00,102.41,102.443,102.407,102.435,28513038.0
2006-03-13 02:16:00,102.44,102.46,102.4,102.45,165781999.0
2006-03-13 02:17:00,102.447,102.455,102.44,102.45,54490216.0
2006-03-13 02:18:00,102.437,102.459,102.437,102.455,99144614.0
2006-03-13 02:19:00,102.455,102.46,102.443,102.46,47649813.0
2006-03-13 02:20:00,102.455,102.462,102.443,102.453,60872170.0
2006-03-13 02:21:00,102.46,102.46,102.434,102.435,68309194.0
2006-03-13 02:22:00,102.445,102.445,102.425,102.43,24778806.0
2006-03-13 02:23:00,102.435,102.447,102.425,102.428,162750028.0
2006-03-13 02:24:00,102.433,102.434,102.425,102.433,46283418.0
2006-03-13 02:25:00,102.41,102.45,102.41,102.425,76167778.0
2006-03-13 02:26:00,102.43,102.44,102.411,102.415,41233643.0
2006-03-13 02:27:00,102.415,102.415,102.375,102.375,217337437.0
2006-03-13 02:28:00,102.37,102.378,102.345,102.355,52534152.0
2006-03-13 02:29:00,102.36,102.373,102.36,102.373,17324145.0
2006-03-13 02:30:00,102.38,102.404,102.345,102.37,78492720.0
2006-03-13 02:31:00,102.375,102.395,102.375,102.395,29145598.0
2006-03-13 02:32:00,102.395,102.42,102.395,102.42,46538814.0
2006-03-13 02:33:00,102.415,102.445,102.415,102.433,151702981.0
2006-03-13 02:34:00,102.44,102.44,102.425,102.44,48398686.0
2006-03-13 02:35:00,102.435,102.465,102.435,102.455,36336139.0
2006-03-13 02:36:00,102.46,102.46,102.405,102.405,203454230.0
2006-03-13 02:37:00,102.45,102.474,102.45,102.47,62788470.0
2006-03-13 02:38:00,102.47,102.48,102.47,102.47,106616482.0
2006-03-13 02:39:00,102.48,102.48,102.465,102.473,127879753.0
2006-03-13 02:40:00,102.472,102.48,102.467,102.475,48497665.0
2006-03-13 02:41:00,102.475,102.48,102.425,102.47,72828004.0
2006-03-13 02:42:00,102.473,102.5,102.465,102.465,107685249.0
2006-03-13 02:43:00,102.457,102.485,102.44,102.44,329769648.0
2006-03-13 02:44:00,102.435,102.441,102.42,102.42,93696418.0
2006-03-13 02:45:00,102.425,102.435,102.38,102.425,64113829.0
2006-03-13 02:46:00,102.43,102.437,102.405,102.437,95641059.0
2006-03-13 02:47:00,102.44,102.45,102.435,102.44,60565800.0
2006-03-13 02:48:00,102.44,102.46,102.44,102.44,45935991.0
2006-03-13 02:49:00,102.44,102.44,102.41,102.41,118105141.0
2006-03-13 02:50:00,102.41,102.41,102.395,102.4,37075153.0
2006-03-13 02:51:00,102.41,102.421,102.405,102.415,39096467.0
2006-03-13 02:52:00,102.41,102.428,102.395,102.405,114799887.0
2006-03-13 02:53:00,102.395,102.42,102.395,102.405,64651051.0
2006-03-13 02:54:00,102.405,102.41,102.365,102.365,391709376.0
2006-03-13 02:55:00,102.36,102.403,102.36,102.403,114041112.0
2006-03-13 02:56:00,102.41,102.415,102.405,102.405,319166794.0
2006-03-13 02:57:00,102.4,102.415,102.38,102.405,123985519.0
2006-03-13 02:58:00,102.4,102.413,102.39,102.39,363600923.0
2006-03-13 02:59:00,102.4,102.4,102.333,102.383,281406597.0
2006-03-13 03:00:00,102.383,102.4,102.345,102.365,12278960.0
2006-03-13 03:01:00,102.365,102.37,102.335,102.37,55398657.0
2006-03-13 03:02:00,102.365,102.37,102.332,102.37,100234398.0
2006-03-13 03:03:00,102.363,102.375,102.345,102.37,76611271.0
2006-03-13 03:04:00,102.37,102.37,102.343,102.36,62468243.0
2006-03-13 03:05:00,102.347,102.366,102.347,102.362,189828805.0
2006-03-13 03:06:00,102.362,102.362,102.32,102.36,103346785.0
2006-03-13 03:07:00,102.36,102.365,102.357,102.36,22141701.0
2006-03-13 03:08:00,102.36,102.385,102.36,102.385,26876618.0
2006-03-13 03:09:00,102.4,102.415,102.38,102.39,118351652.0
2006-03-13 03:10:00,102.4,102.4,102.347,102.347,81307361.0
2006-03-13 03:11:00,102.353,102.365,102.34,102.355,18599027.0
2006-03-13 03:12:00,102.35,102.368,102.33,102.355,88431951.0
2006-03-13 03:13:00,102.348,102.37,102.335,102.335,133232209.0
2006-03-13 03:14:00,102.335,102.34,102.325,102.33,29128727.0
2006-03-13 03:15:00,102.322,102.335,102.322,102.335,65968536.0
2006-03-13 03:16:00,102.335,102.34,102.322,102.34,32746190.0
2006-03-13 03:17:00,102.34,102.346,102.33,102.33,37180191.0
2006-03-13 03:18:00,102.34,102.35,102.335,102.335,82253048.0
2006-03-13 03:19:00,102.29,102.355,102.29,102.335,44962041.0
2006-03-13 03:20:00,102.327,102.365,102.327,102.365,52291117.0
2006-03-13 03:21:00,102.365,102.37,102.362,102.365,43751522.0
2006-03-13 03:22:00,102.37,102.37,102.363,102.365,245159731.0
2006-03-13 03:23:00,102.357,102.37,102.32,102.365,92755220.0
2006-03-13 03:24:00,102.37,102.37,102.36,102.37,55515040.0
2006-03-13 03:25:00,102.36,102.376,102.34,102.36,78081445.0
2006-03-13 03:26:00,102.36,102.37,102.355,102.37,20563612.0
2006-03-13 03:27:00,102.37,102.377,102.35,102.377,32379402.0
2006-03-13 03:28:00,102.38,102.397,102.365,102.385,15791702.0
2006-03-13 03:29:00,102.385,102.412,102.373,102.405,80804608.0
2006-03-13 03:30:00,102.4,102.42,102.4,102.42,9439102.0
2006-03-13 03:31:00,102.417,102.42,102.395,102.405,76319569.0
2006-03-13 03:32:00,102.4,102.43,102.4,102.43,17478554.0
2006-03-13 03:33:00,102.43,102.445,102.415,102.445,28670326.0
2006-03-13 03:34:00,102.435,102.435,102.41,102.41,769329.0
2006-03-13 03:35:00,102.405,102.42,102.399,102.405,42799061.0
2006-03-13 03:36:00,102.41,102.41,102.369,102.395,41531332.0
2006-03-13 03:37:00,102.383,102.383,102.345,102.358,123202101.0
2006-03-13 03:38:00,102.37,102.38,102.328,102.36,147546880.0
2006-03-13 03:39:00,102.37,102.385,102.367,102.385,11282504.0
2006-03-13 03:40:00,102.385,102.385,102.365,102.38,138702895.0
2006-03-13 03:41:00,102.375,102.375,102.357,102.357,110636395.0
2006-03-13 03:42:00,102.37,102.37,102.34,102.34,12847548.0
2006-03-13 03:43:00,102.333,102.34,102.315,102.315,59858550.0
2006-03-13 03:44:00,102.317,102.319,102.3,102.31,60748291.0
2006-03-13 03:45:00,102.305,102.305,102.285,102.3,35487961.0
2006-03-13 03:46:00,102.29,102.31,102.285,102.285,36221388.0
2006-03-13 03:47:00,102.29,102.312,102.29,102.31,7815715.0
2006-03-13 03:48:00,102.302,102.315,102.302,102.315,69668081.0
2006-03-13 03:49:00,102.315,102.34,102.305,102.34,179667286.0
2006-03-13 03:50:00,102.35,102.35,102.335,102.345,63336710.0
2006-03-13 03:51:00,102.35,102.35,102.33,102.347,93216857.0
2006-03-13 03:52:00,102.343,102.375,102.343,102.358,128413393.0
2006-03-13 03:53:00,102.36,102.38,102.35,102.37,61823456.0
2006-03-13 03:54:00,102.38,102.38,102.335,102.335,6103664.0
2006-03-13 03:55:00,102.335,102.342,102.33,102.33,86743920.0
2006-03-13 03:56:00,102.335,102.335,102.305,102.328,48654133.0
2006-03-13 03:57:00,102.33,102.345,102.313,102.33,24627501.0
2006-03-13 03:58:00,102.33,102.33,102.31,102.325,125922927.0
2006-03-13 03:59:00,102.323,102.36,102.321,102.345,247492796.0
2006-03-13 04:00:00,102.343,102.352,102.341,102.345,13068240.0
2006-03-13 04:01:00,102.35,102.357,102.338,102.338,30969601.0
2006-03-13 04:02:00,102.35,102.35,102.32,102.345,243225339.0
2006-03-13 04:03:00,102.345,102.345,102.32,102.32,94861315.0
2006-03-13 04:04:00,102.31,102.39,102.31,102.39,110522537.0
2006-03-13 04:05:00,102.395,102.395,102.368,102.37,7352127.0
2006-03-13 04:06:00,102.365,102.387,102.365,102.38,81302598.0
2006-03-13 04:07:00,102.395,102.395,102.345,102.39,39424735.0
2006-03-13 04:08:00,102.385,102.4,102.383,102.4,51711486.0
2006-03-13 04:09:00,102.39,102.405,102.387,102.39,71942744.0
2006-03-13 04:10:00,102.395,102.41,102.395,102.4,56941752.0
2006-03-13 04:11:00,102.395,102.435,102.395,102.435,39018247.0
2006-03-13 04:12:00,102.435,102.445,102.39,102.428,59014468.0
2006-03-13 04:13:00,102.43,102.45,102.43,102.445,33632422.0
2006-03-13 04:14:00,102.45,102.45,102.432,102.44,23690398.0
2006-03-13 04:15:00,102.44,102.444,102.43,102.435,42852214.0
2006-03-13 04:16:00,102.428,102.46,102.428,102.445,38956195.0
2006-03-13 04:17:00,102.45,102.505,102.435,102.5,37648574.0
2006-03-13 04:18:00,102.495,102.495,102.48,102.483,145288844.0
2006-03-13 04:19:00,102.49,102.495,102.46,102.485,110276442.0
2006-03-13 04:20:00,102.49,102.495,102.48,102.485,54715505.0
2006-03-13 04:21:00,102.487,102.49,102.475,102.475,50690219.0
2006-03-13 04:22:00,102.49,102.495,102.475,102.475,122084795.0
2006-03-13 04:23:00,102.465,102.499,102.465,102.48,50156541.0
2006-03-13 04:24:00,102.483,102.487,102.457,102.457,127036626.0
2006-03-13 04:25:00,102.46,102.474,102.433,102.433,117961450.0
2006-03-13 04:26:00,102.445,102.445,102.417,102.445,22967787.0
2006-03-13 04:27:00,102.435,102.453,102.435,102.453,15879376.0
2006-03-13 04:28:00,102.453,102.48,102.453,102.48,119049189.0
2006-03-13 04:29:00,102.473,102.473,102.46,102.472,209768807.0
2006-03-13 04:30:00,102.472,102.482,102.47,102.47,31561510.0
2006-03-13 04:31:00,102.465,102.48,102.465,102.475,162563938.0
2006-03-13 04:32:00,102.47,102.5,102.463,102.5,72462134.0
2006-03-13 04:33:00,102.5,102.501,102.477,102.483,23226725.0
2006-03-13 04:34:00,102.475,102.492,102.475,102.49,28793763.0
2006-03-13 04:35:00,102.495,102.517,102.495,102.517,15064595.0
2006-03-13 04:36:00,102.52,102.52,102.465,102.513,30870568.0
2006-03-13 04:37:00,102.515,102.52,102.505,102.505,150873259.0
2006-03-13 04:38:00,102.505,102.514,102.488,102.51,51163624.0
2006-03-13 04:39:00,102.51,102.52,102.505,102.52,70846349.0
2006-03-13 04:40:00,102.515,102.521,102.505,102.505,223630529.0
2006-03-13 04:41:00,102.51,102.51,102.487,102.49,22985379.0
2006-03-13 04:42:00,102.493,102.505,102.465,102.465,58430994.0
2006-03-13 04:43:00,102.415,102.51,102.415,102.465,90389228.0
2006-03-13 04:44:00,102.455,102.467,102.452,102.452,52768016.0
2006-03-13 04:45:00,102.455,102.488,102.455,102.48,49947295.0
2006-03-13 04:46:00,102.49,102.491,102.475,102.475,44552059.0
2006-03-13 04:47:00,102.485,102.501,102.48,102.492,23813095.0
2006-03-13 04:48:00,102.5,102.5,102.475,102.495,63514363.0
2006-03-13 04:49:00,102.49,102.491,102.465,102.465,63202639.0
2006-03-13 04:50:00,102.46,102.476,102.46,102.475,80612347.0
2006-03-13 04:51:00,102.47,102.48,102.465,102.48,80269991.0
2006-03-13 04:52:00,102.473,102.5,102.473,102.485,30909613.0
2006-03-13 04:53:00,102.49,102.49,102.48,102.48,133766161.0
2006-03-13 04:54:00,102.485,102.504,102.485,102.487,114168016.0
2006-03-13 04:55:00,102.485,102.53,102.485,102.513,25866100.0
2006-03-13 04:56:00,102.515,102.53,102.507,102.52,71323575.0
2006-03-13 04:57:00,102.515,102.525,102.515,102.525,46013968.0
2006-03-13 04:58:00,102.523,102.53,102.502,102.52,43454619.0
2006-03-13 04:59:00,102.515,102.53,102.512,102.512,33821520.0
2006-03-13 05:00:00,102.507,102.514,102.5,102.5,86445178.0
2006-03-13 05:01:00,102.51,102.51,102.495,102.495,48606551.0
2006-03-13 05:02:00,102.505,102.52,102.505,102.52,65646109.0
2006-03-13 05:03:00,102.51,102.52,102.509,102.52,80908145.0
2006-03-13 05:04:00,102.52,102.52,102.5,102.52,43801374.0
2006-03-13 05:05:00,102.51,102.521,102.505,102.505,127863567.0
2006-03-13 05:06:00,102.5,102.502,102.47,102.495,111064257.0
2006-03-13 05:07:00,102.5,102.5,102.487,102.487,84115025.0
2006-03-13 05:08:00,102.5,102.5,102.49,102.493,52794313.0
2006-03-13 05:09:00,102.495,102.5,102.495,102.5,50417776.0
2006-03-13 05:10:00,102.495,102.51,102.489,102.497,24861904.0
2006-03-13 05:11:00,102.49,102.5,102.49,102.5,42440968.0
2006-03-13 05:12:00,102.51,102.51,102.503,102.51,76501549.0
2006-03-13 05:13:00,102.51,102.51,102.505,102.51,35480700.0
2006-03-13 05:14:00,102.5,102.532,102.467,102.523,16812512.0
2006-03-13 05:15:00,102.535,102.535,102.515,102.515,22354774.0
2006-03-13 05:16:00,102.51,102.529,102.51,102.518,131645655.0
2006-03-13 05:17:00,102.52,102.53,102.518,102.53,61080158.0
2006-03-13 05:18:00,102.523,102.526,102.512,102.513,53226192.0
2006-03-13 05:19:00,102.515,102.53,102.515,102.53,46790553.0
2006-03-13 05:20:00,102.53,102.53,102.503,102.527,231830944.0
2006-03-13 05:21:00,102.525,102.527,102.515,102.515,25971300.0
2006-03-13 05:22:00,102.508,102.54,102.508,102.54,153163588.0
2006-03-13 05:23:00,102.535,102.535,102.52,102.52,46097671.0
2006-03-13 05:24:00,102.53,102.535,102.522,102.53,130090928.0
2006-03-13 05:25:00,102.52,102.545,102.489,102.545,172520623.0
2006-03-13 05:26:00,102.54,102.555,102.54,102.543,117137817.0
2006-03-13 05:27:00,102.555,102.565,102.555,102.555,168075026.0
2006-03-13 05:28:00,102.555,102.555,102.54,102.555,13218727.0
2006-03-13 05:29:00,102.547,102.564,102.547,102.555,30499969.0
2006-03-13 05:30:00,102.552,102.56,102.552,102.56,199581389.0
2006-03-13 05:31:00,102.555,102.56,102.543,102.56,22871443.0
2006-03-13 05:32:00,102.555,102.558,102.55,102.55,24880082.0
2006-03-13 05:33:00,102.537,102.555,102.537,102.555,245075601.0
2006-03-13 05:34:00,102.56,102.56,102.535,102.555,85143328.0
2006-03-13 05:35:00,102.55,102.55,102.483,102.54,38125304.0
2006-03-13 05:36:00,102.53,102.53,102.508,102.523,101965136.0
2006-03-13 05:37:00,102.53,102.535,102.515,102.535,25110421.0
2006-03-13 05:38:00,102.53,102.53,102.5,102.5,33256961.0
2006-03-13 05:39:00,102.505,102.515,102.482,102.482,48064779.0
2006-03-13 05:40:00,102.49,102.49,102.466,102.473,38924014.0
2006-03-13 05:41:00,102.475,102.485,102.47,102.48,19064980.0
2006-03-13 05:42:00,102.467,102.49,102.467,102.49,224266566.0
2006-03-13 05:43:00,102.48,102.495,102.48,102.495,54343566.0
2006-03-13 05:44:00,102.49,102.52,102.49,102.515,85171463.0
2006-03-13 05:45:00,102.513,102.53,102.472,102.52,53397168.0
2006-03-13 05:46:00,102.515,102.53,102.515,102.53,58331998.0
2006-03-13 05:47:00,102.53,102.53,102.51,102.51,107922037.0
2006-03-13 05:48:00,102.52,102.525,102.51,102.51,20963157.0
2006-03-13 05:49:00,102.51,102.525,102.51,102.525,49136802.0
2006-03-13 05:50:00,102.535,102.535,102.51,102.523,145165683.0
2006-03-13 05:51:00,102.53,102.53,102.512,102.53,35009377.0
2006-03-13 05:52:00,102.528,102.53,102.519,102.53,62320050.0
2006-03-13 05:53:00,102.523,102.53,102.523,102.53,36014877.0
2006-03-13 05:54:00,102.53,102.53,102.52,102.525,33610610.0
2006-03-13 05:55:00,102.52,102.53,102.518,102.527,64492064.0
2006-03-13 05:56:00,102.525,102.535,102.522,102.535,10461414.0
2006-03-13 05:57:00,102.525,102.535,102.52,102.523,193771437.0
2006-03-13 05:58:00,102.525,102.525,102.513,102.513,13607773.0
2006-03-13 05:59:00,102.515,102.53,102.507,102.52,42574094.0
2006-03-13 06:00:00,102.515,102.515,102.505,102.515,43482866.0
2006-03-13 06:01:00,102.52,102.52,102.505,102.51,46153430.0
2006-03-13 06:02:00,102.508,102.537,102.508,102.53,56695655.0
2006-03-13 06:03:00,102.53,102.54,102.524,102.525,10696566.0
2006-03-13 06:04:00,102.52,102.54,102.515,102.517,17223804.0
2006-03-13 06:05:00,102.53,102.535,102.525,102.525,66817284.0
2006-03-13 06:06:00,102.535,102.543,102.535,102.54,95089702.0
2006-03-13 06:07:00,102.525,102.54,102.525,102.535,247676394.0
2006-03-13 06:08:00,102.535,102.535,102.48,102.5,201585405.0
2006-03-13 06:09:00,102.5,102.51,102.485,102.485,14587585.0
2006-03-13 06:10:00,102.488,102.511,102.486,102.51,53791578.0
2006-03-13 06:11:00,102.505,102.515,102.459,102.495,41253295.0
2006-03-13 06:12:00,102.505,102.51,102.5,102.505,81308598.0
2006-03-13 06:13:00,102.51,102.51,102.495,102.505,113994879.0
2006-03-13 06:14:00,102.493,102.493,102.475,102.475,101079266.0
2006-03-13 06:15:00,102.475,102.5,102.475,102.5,26423777.0
2006-03-13 06:16:00,102.495,102.51,102.493,102.5,53264762.0
2006-03-13 06:17:00,102.5,102.5,102.485,102.49,37633932.0
2006-03-13 06:18:00,102.485,102.5,102.475,102.475,59061393.0
2006-03-13 06:19:00,102.485,102.49,102.472,102.472,29845943.0
2006-03-13 06:20:00,102.475,102.483,102.47,102.47,22701429.0
2006-03-13 06:21:00,102.46,102.47,102.46,102.46,57638504.0
2006-03-13 06:22:00,102.46,102.47,102.46,102.468,29551562.0
2006-03-13 06:23:00,102.465,102.465,102.44,102.46,219287030.0
2006-03-13 06:24:00,102.415,102.451,102.395,102.395,45687641.0
2006-03-13 06:25:00,102.445,102.445,102.421,102.44,13996956.0
2006-03-13 06:26:00,102.435,102.453,102.435,102.44,63122342.0
2006-03-13 06:27:00,102.437,102.46,102.437,102.445,50612579.0
2006-03-13 06:28:00,102.42,102.455,102.42,102.443,66044778.0
2006-03-13 06:29:00,102.443,102.458,102.44,102.44,169933549.0
2006-03-13 06:30:00,102.455,102.455,102.44,102.44,19619442.0
2006-03-13 06:31:00,102.445,102.445,102.428,102.432,35079880.0
2006-03-13 06:32:00,102.44,102.45,102.433,102.44,19371852.0
2006-03-13 06:33:00,102.43,102.443,102.43,102.433,37489096.0
2006-03-13 06:34:00,102.445,102.445,102.425,102.427,116149222.0
2006-03-13 06:35:00,102.44,102.462,102.435,102.435,86799409.0
2006-03-13 06:36:00,102.435,102.44,102.43,102.435,106269739.0
2006-03-13 06:37:00,102.435,102.45,102.422,102.43,284766512.0
2006-03-13 06:38:00,102.435,102.435,102.423,102.427,143421738.0
2006-03-13 06:39:00,102.432,102.451,102.432,102.44,12451964.0
2006-03-13 06:40:00,102.44,102.454,102.44,102.45,32292573.0
2006-03-13 06:41:00,102.445,102.448,102.43,102.43,50739499.0
2006-03-13 06:42:00,102.44,102.44,102.415,102.435,9219409.0
2006-03-13 06:43:00,102.425,102.425,102.42,102.425,18424129.0
2006-03-13 06:44:00,102.43,102.43,102.415,102.415,11551045.0
2006-03-13 06:45:00,102.42,102.42,102.415,102.42,152402467.0
2006-03-13 06:46:00,102.415,102.42,102.407,102.415,112808262.0
2006-03-13 06:47:00,102.42,102.425,102.415,102.415,143542615.0
2006-03-13 06:48:00,102.42,102.42,102.407,102.42,87509929.0
2006-03-13 06:49:00,102.415,102.43,102.415,102.43,150007108.0
2006-03-13 06:50:00,102.43,102.43,102.389,102.395,56073010.0
2006-03-13 06:51:00,102.395,102.403,102.379,102.382,41630282.0
2006-03-13 06:52:00,102.39,102.39,102.362,102.383,14475876.0
2006-03-13 06:53:00,102.37,102.385,102.36,102.375,83551333.0
2006-03-13 06:54:00,102.38,102.385,102.365,102.385,53863533.0
2006-03-13 06:55:00,102.385,102.4,102.375,102.385,110909356.0
2006-03-13 06:56:00,102.385,102.41,102.385,102.39,8599531.0
2006-03-13 06:57:00,102.4,102.41,102.39,102.41,33456266.0
2006-03-13 06:58:00,102.405,102.41,102.403,102.405,88997380.0
2006-03-13 06:59:00,102.405,102.416,102.405,102.412,120481427.0
2006-03-13 07:00:00,102.42,102.42,102.405,102.415,84645036.0
2006-03-13 07:01:00,102.413,102.43,102.405,102.43,91714114.0
2006-03-13 07:02:00,102.43,102.439,102.425,102.425,88931120.0
2006-03-13 07:03:00,102.423,102.451,102.423,102.44,24681878.0
2006-03-13 07:04:00,102.445,102.445,102.43,102.43,51749170.0
2006-03-13 07:05:00,102.43,102.44,102.422,102.44,117443575.0
2006-03-13 07:06:00,102.433,102.439,102.42,102.42,74999372.0
2006-03-13 07:07:00,102.425,102.45,102.425,102.435,100995547.0
2006-03-13 07:08:00,102.43,102.451,102.43,102.445,12431063.0
2006-03-13 07:09:00,102.443,102.455,102.443,102.45,108552328.0
2006-03-13 07:10:00,102.443,102.451,102.435,102.435,74982822.0
2006-03-13 07:11:00,102.44,102.45,102.435,102.44,66762386.0
2006-03-13 07:12:00,102.433,102.455,102.394,102.445,24053134.0
2006-03-13 07:13:00,102.44,102.467,102.438,102.438,42842513.0
2006-03-13 07:14:00,102.44,102.45,102.395,102.44,20839183.0
2006-03-13 07:15:00,102.45,102.457,102.447,102.457,168743700.0
2006-03-13 07:16:00,102.455,102.457,102.448,102.457,49196516.0
2006-03-13 07:17:00,102.455,102.455,102.435,102.44,47433491.0
2006-03-13 07:18:00,102.445,102.469,102.433,102.45,109185646.0
2006-03-13 07:19:00,102.455,102.455,102.445,102.45,129239668.0
2006-03-13 07:20:00,102.46,102.475,102.443,102.47,9677545.0
2006-03-13 07:21:00,102.47,102.482,102.47,102.482,33768928.0
2006-03-13 07:22:00,102.487,102.5,102.474,102.5,98708638.0
2006-03-13 07:23:00,102.5,102.5,102.463,102.473,175626368.0
2006-03-13 07:24:00,102.473,102.485,102.45,102.45,163994829.0
2006-03-13 07:25:00,102.43,102.473,102.43,102.47,62033104.0
2006-03-13 07:26:00,102.46,102.482,102.46,102.482,59552543.0
2006-03-13 07:27:00,102.49,102.49,102.467,102.475,120699004.0
2006-03-13 07:28:00,102.475,102.483,102.47,102.47,116081605.0
2006-03-13 07:29:00,102.473,102.48,102.457,102.48,141428535.0
2006-03-13 07:30:00,102.475,102.475,102.423,102.47,129820058.0
2006-03-13 07:31:00,102.46,102.46,102.43,102.453,208452292.0
2006-03-13 07:32:00,102.46,102.46,102.45,102.453,60871803.0
2006-03-13 07:33:00,102.455,102.465,102.448,102.465,292065883.0
2006-03-13 07:34:00,102.465,102.465,102.442,102.45,17063694.0
2006-03-13 07:35:00,102.45,102.45,102.417,102.417,81614750.0
2006-03-13 07:36:00,102.435,102.456,102.435,102.45,80568198.0
2006-03-13 07:37:00,102.455,102.455,102.43,102.445,42019180.0
2006-03-13 07:38:00,102.435,102.45,102.435,102.45,34886462.0
2006-03-13 07:39:00,102.445,102.458,102.443,102.452,157093491.0
2006-03-13 07:40:00,102.46,102.46,102.442,102.46,116977266.0
2006-03-13 07:41:00,102.465,102.465,102.435,102.45,76970470.0
2006-03-13 07:42:00,102.445,102.455,102.437,102.44,72387742.0
2006-03-13 07:43:00,102.443,102.45,102.42,102.445,100021629.0
2006-03-13 07:44:00,102.445,102.465,102.445,102.455,65214323.0
2006-03-13 07:45:00,102.455,102.457,102.445,102.445,33246755.0
2006-03-13 07:46:00,102.45,102.46,102.448,102.455,109432720.0
2006-03-13 07:47:00,102.455,102.47,102.455,102.465,30375193.0
2006-03-13 07:48:00,102.43,102.467,102.43,102.465,32404595.0
2006-03-13 07:49:00,102.455,102.47,102.449,102.47,133910114.0
2006-03-13 07:50:00,102.46,102.475,102.46,102.465,51430210.0
2006-03-13 07:51:00,102.465,102.47,102.457,102.457,58887269.0
2006-03-13 07:52:00,102.47,102.477,102.455,102.465,48456264.0
2006-03-13 07:53:00,102.465,102.484,102.465,102.473,38357412.0
2006-03-13 07:54:00,102.47,102.479,102.47,102.475,195403585.0
2006-03-13 07:55:00,102.463,102.47,102.455,102.47,39622837.0
2006-03-13 07:56:00,102.46,102.47,102.455,102.47,39487979.0
2006-03-13 07:57:00,102.47,102.475,102.46,102.46,18643682.0
2006-03-13 07:58:00,102.463,102.473,102.454,102.455,19501241.0
2006-03-13 07:59:00,102.453,102.46,102.445,102.453,263910195.0
2006-03-13 08:00:00,102.457,102.48,102.456,102.47,7283156.0
2006-03-13 08:01:00,102.463,102.473,102.45,102.46,51198165.0
2006-03-13 08:02:00,102.455,102.475,102.455,102.47,35436951.0
2006-03-13 08:03:00,102.47,102.47,102.46,102.47,124543348.0
2006-03-13 08:04:00,102.47,102.475,102.465,102.47,23663861.0
2006-03-13 08:05:00,102.467,102.467,102.449,102.453,55816928.0
2006-03-13 08:06:00,102.465,102.477,102.461,102.468,75601084.0
2006-03-13 08:07:00,102.47,102.48,102.45,102.465,175299144.0
2006-03-13 08:08:00,102.465,102.465,102.4,102.455,61581973.0
2006-03-13 08:09:00,102.455,102.49,102.455,102.49,31046326.0
2006-03-13 08:10:00,102.49,102.515,102.49,102.515,65113704.0
2006-03-13 08:11:00,102.498,102.504,102.473,102.473,85141541.0
2006-03-13 08:12:00,102.48,102.481,102.465,102.477,91986765.0
2006-03-13 08:13:00,102.435,102.518,102.435,102.48,139290851.0
2006-03-13 08:14:00,102.483,102.503,102.478,102.49,33072802.0
2006-03-13 08:15:00,102.49,102.492,102.485,102.485,49249571.0
2006-03-13 08:16:00,102.49,102.49,102.475,102.483,38630239.0
2006-03-13 08:17:00,102.49,102.495,102.48,102.495,36362421.0
2006-03-13 08:18:00,102.487,102.514,102.487,102.51,74225082.0
2006-03-13 08:19:00,102.51,102.51,102.493,102.5,35272316.0
2006-03-13 08:20:00,102.495,102.495,102.476,102.477,97060816.0
2006-03-13 08:21:00,102.485,102.505,102.482,102.485,77635401.0
2006-03-13 08:22:00,102.48,102.491,102.48,102.488,40990701.0
2006-03-13 08:23:00,102.5,102.5,102.48,102.48,44064588.0
2006-03-13 08:24:00,102.485,102.525,102.485,102.515,15644197.0
2006-03-13 08:25:00,102.525,102.525,102.51,102.52,93152876.0
2006-03-13 08:26:00,102.51,102.518,102.51,102.51,708622032.0
2006-03-13 08:27:00,102.515,102.515,102.494,102.495,142221673.0
2006-03-13 08:28:00,102.487,102.51,102.487,102.495,53281551.0
2006-03-13 08:29:00,102.495,102.495,102.48,102.48,40468498.0
2006-03-13 08:30:00,102.483,102.487,102.473,102.473,277843722.0
2006-03-13 08:31:00,102.477,102.5,102.475,102.485,195248763.0
2006-03-13 08:32:00,102.483,102.5,102.483,102.5,16834577.0
2006-03-13 08:33:00,102.49,102.5,102.49,102.49,10667563.0
2006-03-13 08:34:00,102.5,102.505,102.49,102.5,126291171.0
2006-03-13 08:35:00,102.5,102.5,102.487,102.5,240568612.0
2006-03-13 08:36:00,102.505,102.505,102.49,102.493,41392527.0
2006-03-13 08:37:00,102.495,102.505,102.483,102.483,141335916.0
2006-03-13 08:38:00,102.48,102.495,102.48,102.495,62028780.0
2006-03-13 08:39:00,102.49,102.515,102.49,102.515,156524391.0
2006-03-13 08:40:00,102.5,102.503,102.495,102.5,38110664.0
2006-03-13 08:41:00,102.495,102.505,102.49,102.49,63693685.0
2006-03-13 08:42:00,102.488,102.509,102.488,102.495,115369288.0
2006-03-13 08:43:00,102.487,102.51,102.486,102.51,174825495.0
2006-03-13 08:44:00,102.5,102.51,102.465,102.51,143327913.0
2006-03-13 08:45:00,102.507,102.508,102.493,102.493,38106542.0
2006-03-13 08:46:00,102.505,102.505,102.49,102.5,29869003.0
2006-03-13 08:47:00,102.5,102.5,102.49,102.497,73235179.0
2006-03-13 08:48:00,102.495,102.5,102.49,102.493,34806859.0
2006-03-13 08:49:00,102.49,102.5,102.49,102.495,40455129.0
2006-03-13 08:50:00,102.5,102.5,102.48,102.48,85007870.0
2006-03-13 08:51:00,102.475,102.475,102.447,102.475,49965713.0
2006-03-13 08:52:00,102.462,102.465,102.455,102.465,73982386.0
2006-03-13 08:53:00,102.462,102.467,102.455,102.465,110526670.0
2006-03-13 08:54:00,102.457,102.483,102.417,102.473,89916698.0
2006-03-13 08:55:00,102.48,102.485,102.467,102.475,86851113.0
2006-03-13 08:56:00,102.475,102.478,102.463,102.465,3074497.0
2006-03-13 08:57:00,102.447,102.462,102.435,102.45,70379891.0
2006-03-13 08:58:00,102.452,102.46,102.401,102.45,13559770.0
2006-03-13 08:59:00,102.46,102.476,102.45,102.458,70109984.0
2006-03-13 09:00:00,102.457,102.467,102.452,102.465,33488772.0
2006-03-13 09:01:00,102.46,102.473,102.45,102.45,279317134.0
2006-03-13 09:02:00,102.45,102.469,102.45,102.455,24669398.0
2006-03-13 09:03:00,102.45,102.465,102.45,102.45,113466997.0
2006-03-13 09:04:00,102.46,102.46,102.445,102.45,32717421.0
2006-03-13 09:05:00,102.455,102.46,102.447,102.46,115006619.0
2006-03-13 09:06:00,102.46,102.46,102.43,102.44,18695317.0
2006-03-13 09:07:00,102.44,102.46,102.44,102.443,151651600.0
2006-03-13 09:08:00,102.445,102.445,102.437,102.44,62233367.0
2006-03-13 09:09:00,102.44,102.459,102.44,102.455,53747695.0
2006-03-13 09:10:00,102.445,102.465,102.445,102.465,54901181.0
2006-03-13 09:11:00,102.455,102.462,102.447,102.447,82193284.0
2006-03-13 09:12:00,102.45,102.455,102.448,102.455,132192634.0
2006-03-13 09:13:00,102.457,102.462,102.451,102.455,49814467.0
2006-03-13 09:14:00,102.45,102.46,102.435,102.453,88288410.0
2006-03-13 09:15:00,102.465,102.465,102.438,102.46,77912296.0
2006-03-13 09:16:00,102.46,102.46,102.44,102.45,30307127.0
2006-03-13 09:17:00,102.442,102.447,102.435,102.435,255580960.0
2006-03-13 09:18:00,102.433,102.45,102.432,102.445,21988777.0
2006-03-13 09:19:00,102.44,102.445,102.427,102.445,11200102.0
2006-03-13 09:20:00,102.43,102.465,102.43,102.46,63165592.0
2006-03-13 09:21:00,102.455,102.48,102.422,102.475,7734804.0
2006-03-13 09:22:00,102.465,102.48,102.465,102.48,155765302.0
2006-03-13 09:23:00,102.47,102.49,102.468,102.49,138951558.0
2006-03-13 09:24:00,102.485,102.505,102.48,102.48,141180476.0
2006-03-13 09:25:00,102.475,102.5,102.472,102.5,68037007.0
2006-03-13 09:26:00,102.49,102.496,102.475,102.475,37154584.0
2006-03-13 09:27:00,102.47,102.482,102.468,102.47,209637738.0
2006-03-13 09:28:00,102.47,102.47,102.445,102.465,79293536.0
2006-03-13 09:29:00,102.465,102.47,102.463,102.47,17400979.0
2006-03-13 09:30:00,102.462,102.471,102.45,102.45,24945579.0
2006-03-13 09:31:00,102.45,102.455,102.435,102.445,42892023.0
2006-03-13 09:32:00,102.405,102.47,102.405,102.45,28931439.0
2006-03-13 09:33:00,102.45,102.463,102.435,102.435,109589029.0
2006-03-13 09:34:00,102.44,102.442,102.44,102.44,11666998.0
2006-03-13 09:35:00,102.435,102.455,102.435,102.455,39523952.0
2006-03-13 09:36:00,102.46,102.46,102.445,102.45,29419943.0
2006-03-13 09:37:00,102.445,102.445,102.39,102.39,49733519.0
2006-03-13 09:38:00,102.4,102.43,102.365,102.43,16540406.0
2006-03-13 09:39:00,102.43,102.448,102.41,102.433,78659246.0
2006-03-13 09:40:00,102.435,102.441,102.422,102.422,74547574.0
2006-03-13 09:41:00,102.422,102.446,102.422,102.443,133603050.0
2006-03-13 09:42:00,102.45,102.45,102.425,102.45,86682314.0
2006-03-13 09:43:00,102.443,102.47,102.44,102.44,133372049.0
2006-03-13 09:44:00,102.435,102.47,102.435,102.47,41998959.0
2006-03-13 09:45:00,102.463,102.463,102.455,102.455,73601164.0
2006-03-13 09:46:00,102.448,102.466,102.448,102.452,130021032.0
2006-03-13 09:47:00,102.46,102.463,102.45,102.45,12002731.0
2006-03-13 09:48:00,102.44,102.465,102.44,102.465,33674488.0
2006-03-13 09:49:00,102.465,102.495,102.465,102.48,94288727.0
2006-03-13 09:50:00,102.467,102.51,102.463,102.49,182510929.0
2006-03-13 09:51:00,102.485,102.5,102.467,102.485,21338829.0
2006-03-13 09:52:00,102.483,102.491,102.473,102.473,94937531.0
2006-03-13 09:53:00,102.475,102.475,102.417,102.417,64032381.0
2006-03-13 09:54:00,102.428,102.47,102.4,102.47,107448758.0
2006-03-13 09:55:00,102.47,102.47,102.43,102.45,61012822.0
2006-03-13 09:56:00,102.445,102.445,102.395,102.435,186654930.0
2006-03-13 09:57:00,102.44,102.443,102.425,102.425,155859365.0
2006-03-13 09:58:00,102.418,102.44,102.418,102.44,68251235.0
2006-03-13 09:59:00,102.44,102.445,102.415,102.445,11838669.0
2006-03-13 10:00:00,102.435,102.446,102.428,102.43,120694704.0
2006-03-13 10:01:00,102.42,102.42,102.38,102.38,34604338.0
2006-03-13 10:02:00,102.37,102.377,102.36,102.37,24632072.0
2006-03-13 10:03:00,102.373,102.388,102.353,102.388,13828256.0
2006-03-13 10:04:00,102.39,102.393,102.375,102.383,164497097.0
2006-03-13 10:05:00,102.38,102.43,102.38,102.43,31406921.0
2006-03-13 10:06:00,102.433,102.45,102.415,102.45,102400516.0
2006-03-13 10:07:00,102.44,102.44,102.41,102.427,163252597.0
2006-03-13 10:08:00,102.427,102.45,102.427,102.45,125157092.0
2006-03-13 10:09:00,102.442,102.451,102.435,102.45,189707343.0
2006-03-13 10:10:00,102.438,102.448,102.436,102.445,12690704.0
2006-03-13 10:11:00,102.43,102.461,102.415,102.443,170986312.0
2006-03-13 10:12:00,102.45,102.48,102.45,102.465,129404736.0
2006-03-13 10:13:00,102.463,102.51,102.463,102.495,164545161.0
2006-03-13 10:14:00,102.492,102.507,102.483,102.495,6854045.0
2006-03-13 10:15:00,102.493,102.493,102.457,102.457,83270955.0
2006-03-13 10:16:00,102.465,102.48,102.416,102.453,221421013.0
2006-03-13 10:17:00,102.452,102.47,102.405,102.405,146645976.0
2006-03-13 10:18:00,102.45,102.46,102.433,102.455,65943543.0
2006-03-13 10:19:00,102.455,102.478,102.45,102.47,151814022.0
2006-03-13 10:20:00,102.467,102.485,102.447,102.485,31532160.0
2006-03-13 10:21:00,102.472,102.495,102.465,102.495,172764272.0
2006-03-13 10:22:00,102.49,102.493,102.473,102.485,43832322.0
2006-03-13 10:23:00,102.483,102.484,102.466,102.475,280226233.0
2006-03-13 10:24:00,102.473,102.52,102.473,102.503,29976465.0
2006-03-13 10:25:00,102.51,102.52,102.476,102.495,97508993.0
2006-03-13 10:26:00,102.495,102.535,102.495,102.535,50532202.0
2006-03-13 10:27:00,102.52,102.52,102.485,102.49,163464313.0
2006-03-13 10:28:00,102.497,102.497,102.48,102.48,63764560.0
2006-03-13 10:29:00,102.48,102.494,102.47,102.485,124107693.0
2006-03-13 10:30:00,102.49,102.505,102.475,102.505,63533369.0
2006-03-13 10:31:00,102.49,102.503,102.485,102.498,759451118.0
2006-03-13 10:32:00,102.5,102.505,102.495,102.5,92280823.0
2006-03-13 10:33:00,102.5,102.52,102.496,102.51,76289079.0
2006-03-13 10:34:00,102.51,102.54,102.51,102.53,107813607.0
2006-03-13 10:35:00,102.53,102.568,102.53,102.55,94056333.0
2006-03-13 10:36:00,102.555,102.555,102.52,102.52,31223478.0
2006-03-13 10:37:00,102.515,102.55,102.515,102.55,34843254.0
2006-03-13 10:38:00,102.545,102.566,102.534,102.547,47553155.0
2006-03-13 10:39:00,102.545,102.56,102.54,102.557,23872941.0
2006-03-13 10:40:00,102.57,102.6,102.56,102.6,83395743.0
2006-03-13 10:41:00,102.6,102.6,102.57,102.59,68164679.0
2006-03-13 10:42:00,102.59,102.59,102.565,102.573,69199734.0
2006-03-13 10:43:00,102.585,102.585,102.555,102.565,40521714.0
2006-03-13 10:44:00,102.565,102.573,102.565,102.565,99013090.0
2006-03-13 10:45:00,102.57,102.58,102.553,102.565,32235453.0
2006-03-13 10:46:00,102.56,102.566,102.525,102.525,91244056.0
2006-03-13 10:47:00,102.525,102.548,102.525,102.535,86452516.0
2006-03-13 10:48:00,102.53,102.53,102.515,102.525,55487087.0
2006-03-13 10:49:00,102.525,102.525,102.5,102.5,78431685.0
2006-03-13 10:50:00,102.5,102.51,102.46,102.498,48944921.0
2006-03-13 10:51:00,102.515,102.515,102.48,102.51,63742588.0
2006-03-13 10:52:00,102.502,102.509,102.48,102.48,43305238.0
2006-03-13 10:53:00,102.485,102.508,102.485,102.505,8825871.0
2006-03-13 10:54:00,102.505,102.525,102.505,102.525,55682185.0
2006-03-13 10:55:00,102.508,102.518,102.5,102.5,54143722.0
2006-03-13 10:56:00,102.5,102.515,102.5,102.51,39636449.0
2006-03-13 10:57:00,102.5,102.526,102.5,102.52,535318145.0
2006-03-13 10:58:00,102.53,102.53,102.52,102.525,111654851.0
2006-03-13 10:59:00,102.53,102.555,102.53,102.555,86102763.0
2006-03-13 11:00:00,102.555,102.565,102.538,102.565,137911265.0
2006-03-13 11:01:00,102.565,102.565,102.53,102.53,85876390.0
2006-03-13 11:02:00,102.53,102.53,102.475,102.505,37722965.0
2006-03-13 11:03:00,102.505,102.505,102.472,102.485,59870563.0
2006-03-13 11:04:00,102.485,102.485,102.42,102.463,84302503.0
2006-03-13 11:05:00,102.465,102.495,102.452,102.452,50700329.0
2006-03-13 11:06:00,102.46,102.502,102.46,102.5,120806803.0
2006-03-13 11:07:00,102.492,102.492,102.47,102.47,117928066.0
2006-03-13 11:08:00,102.47,102.47,102.463,102.467,34873510.0
2006-03-13 11:09:00,102.47,102.47,102.445,102.463,116721775.0
2006-03-13 11:10:00,102.47,102.47,102.457,102.457,111719675.0
2006-03-13 11:11:00,102.47,102.47,102.46,102.465,18693517.0
2006-03-13 11:12:00,102.47,102.47,102.458,102.458,78409930.0
2006-03-13 11:13:00,102.47,102.47,102.448,102.45,19284541.0
2006-03-13 11:14:00,102.445,102.474,102.445,102.465,65974262.0
2006-03-13 11:15:00,102.455,102.465,102.45,102.455,20290793.0
2006-03-13 11:16:00,102.46,102.498,102.435,102.465,77130757.0
2006-03-13 11:17:00,102.47,102.47,102.405,102.45,32826624.0
2006-03-13 11:18:00,102.445,102.49,102.445,102.472,73515003.0
2006-03-13 11:19:00,102.48,102.49,102.465,102.465,34757151.0
2006-03-13 11:20:00,102.465,102.475,102.463,102.465,209776273.0
2006-03-13 11:21:00,102.465,102.487,102.465,102.47,215222990.0
2006-03-13 11:22:00,102.462,102.48,102.421,102.48,55640872.0
2006-03-13 11:23:00,102.48,102.48,102.465,102.47,76688014.0
2006-03-13 11:24:00,102.458,102.48,102.458,102.48,47575796.0
2006-03-13 11:25:00,102.48,102.48,102.461,102.463,58719037.0
2006-03-13 11:26:00,102.458,102.485,102.444,102.457,71436863.0
2006-03-13 11:27:00,102.46,102.475,102.46,102.475,78249902.0
2006-03-13 11:28:00,102.465,102.495,102.465,102.495,35913747.0
2006-03-13 11:29:00,102.49,102.5,102.49,102.495,39394533.0
2006-03-13 11:30:00,102.5,102.5,102.475,102.475,19974377.0
2006-03-13 11:31:00,102.47,102.48,102.465,102.465,121037283.0
2006-03-13 11:32:00,102.47,102.475,102.465,102.465,49793275.0
2006-03-13 11:33:00,102.47,102.478,102.464,102.47,155056003.0
2006-03-13 11:34:00,102.465,102.475,102.45,102.45,55389503.0
2006-03-13 11:35:00,102.455,102.48,102.455,102.465,80223553.0
2006-03-13 11:36:00,102.47,102.47,102.451,102.453,19942562.0
2006-03-13 11:37:00,102.457,102.46,102.43,102.45,70555724.0
2006-03-13 11:38:00,102.457,102.48,102.455,102.48,94242897.0
2006-03-13 11:39:00,102.48,102.48,102.455,102.455,64607902.0
2006-03-13 11:40:00,102.455,102.465,102.453,102.455,103740972.0
2006-03-13 11:41:00,102.46,102.465,102.45,102.465,37163619.0
2006-03-13 11:42:00,102.46,102.473,102.46,102.473,51940551.0
2006-03-13 11:43:00,102.473,102.485,102.465,102.47,25390795.0
2006-03-13 11:44:00,102.48,102.48,102.43,102.475,79210164.0
2006-03-13 11:45:00,102.43,102.48,102.43,102.48,43889808.0
2006-03-13 11:46:00,102.48,102.48,102.435,102.48,49425985.0
2006-03-13 11:47:00,102.47,102.48,102.47,102.47,21110762.0
2006-03-13 11:48:00,102.462,102.466,102.44,102.44,66378551.0
2006-03-13 11:49:00,102.44,102.47,102.44,102.44,44708551.0
2006-03-13 11:50:00,102.443,102.455,102.438,102.445,83521455.0
2006-03-13 11:51:00,102.445,102.46,102.438,102.46,12529164.0
2006-03-13 11:52:00,102.46,102.465,102.453,102.46,19870909.0
2006-03-13 11:53:00,102.455,102.455,102.428,102.428,85541642.0
2006-03-13 11:54:00,102.425,102.44,102.38,102.38,48825551.0
2006-03-13 11:55:00,102.375,102.405,102.375,102.405,72101996.0
2006-03-13 11:56:00,102.405,102.42,102.398,102.403,85707400.0
2006-03-13 11:57:00,102.397,102.42,102.36,102.36,68458653.0
2006-03-13 11:58:00,102.365,102.37,102.357,102.36,55901841.0
2006-03-13 11:59:00,102.37,102.388,102.37,102.38,50946143.0
2006-03-13 12:00:00,102.382,102.41,102.358,102.4,95173298.0
2006-03-13 12:01:00,102.39,102.427,102.39,102.427,201268056.0
2006-03-13 12:02:00,102.43,102.43,102.39,102.415,15204775.0
2006-03-13 12:03:00,102.415,102.42,102.415,102.415,56772547.0
2006-03-13 12:04:00,102.41,102.429,102.405,102.41,206072059.0
2006-03-13 12:05:00,102.405,102.407,102.385,102.385,72078313.0
2006-03-13 12:06:00,102.39,102.405,102.39,102.405,34638269.0
2006-03-13 12:07:00,102.4,102.433,102.4,102.425,39060542.0
2006-03-13 12:08:00,102.418,102.431,102.415,102.415,27780799.0
2006-03-13 12:09:00,102.4,102.415,102.398,102.415,95454357.0
2006-03-13 12:10:00,102.41,102.43,102.409,102.43,132345615.0
2006-03-13 12:11:00,102.425,102.44,102.42,102.435,61629164.0
2006-03-13 12:12:00,102.427,102.445,102.427,102.445,19276057.0
2006-03-13 12:13:00,102.44,102.455,102.433,102.455,187537661.0
2006-03-13 12:14:00,102.445,102.45,102.44,102.44,75920099.0
2006-03-13 12:15:00,102.442,102.45,102.437,102.445,45285479.0
2006-03-13 12:16:00,102.445,102.459,102.445,102.448,93371122.0
2006-03-13 12:17:00,102.45,102.45,102.437,102.437,98538775.0
2006-03-13 12:18:00,102.445,102.45,102.44,102.442,70202084.0
2006-03-13 12:19:00,102.45,102.45,102.41,102.43,72606995.0
2006-03-13 12:20:00,102.44,102.44,102.425,102.435,215402206.0
2006-03-13 12:21:00,102.433,102.44,102.395,102.395,66082666.0
2006-03-13 12:22:00,102.435,102.45,102.418,102.418,129331374.0
2006-03-13 12:23:00,102.43,102.43,102.423,102.425,25402889.0
2006-03-13 12:24:00,102.42,102.426,102.397,102.397,59771926.0
2006-03-13 12:25:00,102.405,102.41,102.4,102.41,15575559.0
2006-03-13 12:26:00,102.405,102.41,102.405,102.41,143690787.0
2006-03-13 12:27:00,102.405,102.415,102.405,102.408,53393082.0
2006-03-13 12:28:00,102.41,102.415,102.397,102.405,55352612.0
2006-03-13 12:29:00,102.4,102.42,102.4,102.42,65164440.0
2006-03-13 12:30:00,102.42,102.42,102.405,102.413,29480382.0
2006-03-13 12:31:00,102.413,102.42,102.41,102.413,31150252.0
2006-03-13 12:32:00,102.42,102.42,102.375,102.415,18161555.0
2006-03-13 12:33:00,102.42,102.445,102.385,102.385,35891979.0
2006-03-13 12:34:00,102.43,102.431,102.425,102.427,109719570.0
2006-03-13 12:35:00,102.432,102.449,102.427,102.44,142311710.0
2006-03-13 12:36:00,102.44,102.444,102.434,102.438,132540896.0
2006-03-13 12:37:00,102.42,102.44,102.42,102.44,52709910.0
2006-03-13 12:38:00,102.44,102.453,102.435,102.435,46272715.0
2006-03-13 12:39:00,102.427,102.45,102.425,102.425,63802916.0
2006-03-13 12:40:00,102.423,102.438,102.417,102.417,66961705.0
2006-03-13 12:41:00,102.423,102.424,102.415,102.42,29063257.0
2006-03-13 12:42:00,102.43,102.435,102.417,102.425,26041301.0
2006-03-13 12:43:00,102.43,102.443,102.426,102.435,28465980.0
2006-03-13 12:44:00,102.433,102.44,102.43,102.44,47646415.0
2006-03-13 12:45:00,102.44,102.44,102.423,102.43,136019381.0
2006-03-13 12:46:00,102.42,102.435,102.42,102.42,70613266.0
2006-03-13 12:47:00,102.405,102.42,102.405,102.407,73237678.0
2006-03-13 12:48:00,102.413,102.42,102.408,102.42,75711274.0
2006-03-13 12:49:00,102.415,102.425,102.37,102.425,50318834.0
2006-03-13 12:50:00,102.42,102.42,102.407,102.41,63997817.0
2006-03-13 12:51:00,102.405,102.415,102.4,102.405,84272076.0
2006-03-13 12:52:00,102.403,102.42,102.385,102.385,72576353.0
2006-03-13 12:53:00,102.39,102.39,102.385,102.39,80956360.0
2006-03-13 12:54:00,102.38,102.39,102.38,102.385,233551520.0
2006-03-13 12:55:00,102.382,102.395,102.38,102.395,29383646.0
2006-03-13 12:56:00,102.39,102.4,102.385,102.395,93206062.0
2006-03-13 12:57:00,102.4,102.425,102.398,102.425,150135178.0
2006-03-13 12:58:00,102.413,102.42,102.41,102.42,141025464.0
2006-03-13 12:59:00,102.41,102.41,102.345,102.345,100192929.0
2006-03-13 13:00:00,102.405,102.42,102.402,102.42,154184658.0
2006-03-13 13:01:00,102.42,102.429,102.415,102.425,86876401.0
2006-03-13 13:02:00,102.425,102.434,102.408,102.408,68460690.0
2006-03-13 13:03:00,102.397,102.416,102.397,102.41,16307668.0
2006-03-13 13:04:00,102.405,102.415,102.405,102.41,56405647.0
2006-03-13 13:05:00,102.405,102.414,102.403,102.41,35494234.0
2006-03-13 13:06:00,102.41,102.425,102.41,102.415,49077275.0
2006-03-13 13:07:00,102.42,102.42,102.402,102.405,191033963.0
2006-03-13 13:08:00,102.415,102.421,102.376,102.412,195931242.0
2006-03-13 13:09:00,102.425,102.425,102.405,102.42,109106588.0
2006-03-13 13:10:00,102.43,102.43,102.425,102.43,91786043.0
2006-03-13 13:11:00,102.43,102.445,102.43,102.445,79423110.0
2006-03-13 13:12:00,102.445,102.457,102.439,102.44,100859201.0
2006-03-13 13:13:00,102.44,102.44,102.43,102.435,26949084.0
2006-03-13 13:14:00,102.43,102.445,102.425,102.445,70275796.0
2006-03-13 13:15:00,102.445,102.45,102.4,102.44,32126531.0
2006-03-13 13:16:00,102.405,102.455,102.405,102.45,21225474.0
2006-03-13 13:17:00,102.45,102.45,102.43,102.44,80381773.0
2006-03-13 13:18:00,102.45,102.45,102.42,102.44,90063599.0
2006-03-13 13:19:00,102.445,102.453,102.434,102.435,90179531.0
2006-03-13 13:20:00,102.44,102.44,102.425,102.435,14545550.0
2006-03-13 13:21:00,102.445,102.475,102.445,102.47,22466800.0
2006-03-13 13:22:00,102.465,102.468,102.407,102.435,137697971.0
2006-03-13 13:23:00,102.44,102.45,102.437,102.45,15926645.0
2006-03-13 13:24:00,102.443,102.45,102.435,102.45,10258836.0
2006-03-13 13:25:00,102.45,102.463,102.45,102.463,23979058.0
2006-03-13 13:26:00,102.47,102.47,102.455,102.457,38395738.0
2006-03-13 13:27:00,102.46,102.465,102.46,102.465,55865915.0
2006-03-13 13:28:00,102.467,102.47,102.425,102.46,115639871.0
2006-03-13 13:29:00,102.47,102.47,102.45,102.45,81067596.0
2006-03-13 13:30:00,102.453,102.455,102.448,102.45,22388361.0
2006-03-13 13:31:00,102.45,102.46,102.443,102.45,70547284.0
2006-03-13 13:32:00,102.44,102.45,102.432,102.432,37384295.0
2006-03-13 13:33:00,102.44,102.44,102.415,102.415,44698787.0
2006-03-13 13:34:00,102.413,102.433,102.413,102.42,72426619.0
2006-03-13 13:35:00,102.425,102.43,102.413,102.422,63033080.0
2006-03-13 13:36:00,102.43,102.445,102.43,102.435,18572210.0
2006-03-13 13:37:00,102.433,102.45,102.432,102.45,59555211.0
2006-03-13 13:38:00,102.44,102.456,102.44,102.448,28359458.0
2006-03-13 13:39:00,102.438,102.475,102.438,102.465,42043874.0
2006-03-13 13:40:00,102.47,102.475,102.435,102.475,69576954.0
2006-03-13 13:41:00,102.455,102.5,102.455,102.5,49621874.0
2006-03-13 13:42:00,102.495,102.51,102.475,102.475,111859344.0
2006-03-13 13:43:00,102.475,102.525,102.475,102.525,91811182.0
2006-03-13 13:44:00,102.525,102.531,102.518,102.52,55248742.0
2006-03-13 13:45:00,102.525,102.525,102.495,102.515,111567349.0
2006-03-13 13:46:00,102.515,102.54,102.473,102.53,116763957.0
2006-03-13 13:47:00,102.525,102.54,102.507,102.532,135460848.0
2006-03-13 13:48:00,102.54,102.56,102.54,102.55,10749144.0
2006-03-13 13:49:00,102.545,102.546,102.533,102.538,21586484.0
2006-03-13 13:50:00,102.54,102.54,102.515,102.515,119987432.0
2006-03-13 13:51:00,102.52,102.54,102.503,102.525,95167608.0
2006-03-13 13:52:00,102.53,102.53,102.52,102.52,10334595.0
2006-03-13 13:53:00,102.515,102.53,102.515,102.52,19828398.0
2006-03-13 13:54:00,102.51,102.515,102.5,102.5,57830683.0
2006-03-13 13:55:00,102.502,102.524,102.458,102.497,76990618.0
2006-03-13 13:56:00,102.49,102.518,102.49,102.497,47621509.0
2006-03-13 13:57:00,102.497,102.525,102.497,102.5,67641743.0
2006-03-13 13:58:00,102.505,102.51,102.503,102.508,55604357.0
2006-03-13 13:59:00,102.51,102.51,102.487,102.49,16598036.0
2006-03-13 14:00:00,102.495,102.51,102.48,102.48,143343361.0
2006-03-13 14:01:00,102.49,102.5,102.485,102.485,40055661.0
2006-03-13 14:02:00,102.485,102.5,102.475,102.5,97865253.0
2006-03-13 14:03:00,102.495,102.51,102.478,102.478,18974163.0
2006-03-13 14:04:00,102.485,102.5,102.482,102.5,37440824.0
2006-03-13 14:05:00,102.492,102.505,102.492,102.505,121183091.0
2006-03-13 14:06:00,102.502,102.528,102.502,102.51,25740733.0
2006-03-13 14:07:00,102.52,102.52,102.501,102.505,21657810.0
2006-03-13 14:08:00,102.5,102.523,102.483,102.495,77280606.0
2006-03-13 14:09:00,102.49,102.52,102.469,102.52,85881636.0
2006-03-13 14:10:00,102.51,102.53,102.505,102.53,33538881.0
2006-03-13 14:11:00,102.52,102.545,102.508,102.53,85352956.0
2006-03-13 14:12:00,102.53,102.53,102.48,102.48,675154348.0
2006-03-13 14:13:00,102.502,102.505,102.485,102.505,90153556.0
2006-03-13 14:14:00,102.5,102.51,102.493,102.51,30782952.0
2006-03-13 14:15:00,102.465,102.517,102.465,102.495,64005249.0
2006-03-13 14:16:00,102.493,102.521,102.493,102.503,34244650.0
2006-03-13 14:17:00,102.503,102.512,102.493,102.493,22067591.0
2006-03-13 14:18:00,102.5,102.51,102.458,102.51,35716805.0
2006-03-13 14:19:00,102.51,102.51,102.473,102.473,109021762.0
2006-03-13 14:20:00,102.48,102.49,102.47,102.49,67196887.0
2006-03-13 14:21:00,102.5,102.523,102.483,102.52,17357533.0
2006-03-13 14:22:00,102.515,102.515,102.49,102.505,57092527.0
2006-03-13 14:23:00,102.51,102.51,102.495,102.495,214232787.0
2006-03-13 14:24:00,102.495,102.53,102.495,102.51,15441977.0
2006-03-13 14:25:00,102.51,102.545,102.51,102.545,386530063.0
2006-03-13 14:26:00,102.545,102.548,102.54,102.54,38076633.0
2006-03-13 14:27:00,102.535,102.55,102.515,102.52,15772066.0
2006-03-13 14:28:00,102.52,102.522,102.503,102.508,16700972.0
2006-03-13 14:29:00,102.515,102.52,102.501,102.52,101685184.0
2006-03-13 14:30:00,102.51,102.525,102.505,102.52,37934478.0
2006-03-13 14:31:00,102.515,102.523,102.51,102.515,64290452.0
2006-03-13 14:32:00,102.51,102.51,102.475,102.5,55046701.0
2006-03-13 14:33:00,102.495,102.505,102.495,102.495,16385807.0
2006-03-13 14:34:00,102.498,102.51,102.487,102.5,37144676.0
2006-03-13 14:35:00,102.505,102.505,102.482,102.49,163242137.0
2006-03-13 14:36:00,102.485,102.495,102.47,102.495,7261943.0
2006-03-13 14:37:00,102.483,102.505,102.48,102.48,152141933.0
2006-03-13 14:38:00,102.477,102.5,102.477,102.5,207342005.0
2006-03-13 14:39:00,102.5,102.501,102.49,102.5,75952652.0
2006-03-13 14:40:00,102.505,102.517,102.505,102.51,90368229.0
2006-03-13 14:41:00,102.51,102.522,102.505,102.515,137452853.0
2006-03-13 14:42:00,102.51,102.525,102.471,102.525,65652537.0
2006-03-13 14:43:00,102.525,102.529,102.512,102.525,147953388.0
2006-03-13 14:44:00,102.535,102.535,102.51,102.53,26072230.0
2006-03-13 14:45:00,102.52,102.532,102.515,102.532,39437525.0
2006-03-13 14:46:00,102.53,102.555,102.517,102.555,14674302.0
2006-03-13 14:47:00,102.545,102.57,102.53,102.557,38173506.0
2006-03-13 14:48:00,102.56,102.563,102.55,102.553,65993935.0
2006-03-13 14:49:00,102.56,102.56,102.475,102.475,54988379.0
2006-03-13 14:50:00,102.52,102.545,102.474,102.515,102654390.0
2006-03-13 14:51:00,102.515,102.544,102.515,102.525,146330589.0
2006-03-13 14:52:00,102.525,102.53,102.52,102.525,28602581.0
2006-03-13 14:53:00,102.525,102.531,102.511,102.513,56268756.0
2006-03-13 14:54:00,102.51,102.532,102.505,102.505,215455718.0
2006-03-13 14:55:00,102.505,102.505,102.492,102.5,197137008.0
2006-03-13 14:56:00,102.495,102.5,102.49,102.493,150457287.0
2006-03-13 14:57:00,102.5,102.516,102.5,102.515,56493177.0
2006-03-13 14:58:00,102.505,102.531,102.503,102.512,70885876.0
2006-03-13 14:59:00,102.515,102.535,102.515,102.518,65323977.0
2006-03-13 15:00:00,102.53,102.57,102.53,102.535,23828416.0
2006-03-13 15:01:00,102.545,102.545,102.52,102.54,123448720.0
2006-03-13 15:02:00,102.535,102.535,102.484,102.53,29101995.0
2006-03-13 15:03:00,102.535,102.535,102.527,102.53,265300837.0
2006-03-13 15:04:00,102.53,102.54,102.522,102.525,92891158.0
2006-03-13 15:05:00,102.535,102.537,102.528,102.535,32203051.0
2006-03-13 15:06:00,102.53,102.551,102.525,102.545,32459740.0
2006-03-13 15:07:00,102.535,102.547,102.534,102.535,40433177.0
2006-03-13 15:08:00,102.54,102.544,102.523,102.535,78724569.0
2006-03-13 15:09:00,102.53,102.54,102.53,102.533,31773205.0
2006-03-13 15:10:00,102.535,102.545,102.525,102.525,94023413.0
2006-03-13 15:11:00,102.54,102.54,102.525,102.53,214104080.0
2006-03-13 15:12:00,102.525,102.545,102.517,102.517,7237834.0
2006-03-13 15:13:00,102.52,102.52,102.48,102.485,22631024.0
2006-03-13 15:14:00,102.485,102.496,102.485,102.495,66423537.0
2006-03-13 15:15:00,102.5,102.53,102.5,102.505,82680252.0
2006-03-13 15:16:00,102.51,102.51,102.5,102.51,62087822.0
2006-03-13 15:17:00,102.507,102.507,102.495,102.497,28937532.0
2006-03-13 15:18:00,102.5,102.5,102.485,102.5,48850870.0
2006-03-13 15:19:00,102.5,102.502,102.47,102.47,6509442.0
2006-03-13 15:20:00,102.462,102.462,102.425,102.445,109571971.0
2006-03-13 15:21:00,102.44,102.475,102.44,102.455,18667277.0
2006-03-13 15:22:00,102.445,102.463,102.436,102.437,13037702.0
2006-03-13 15:23:00,102.44,102.44,102.407,102.407,80953538.0
2006-03-13 15:24:00,102.405,102.422,102.4,102.41,93270793.0
2006-03-13 15:25:00,102.405,102.408,102.393,102.393,124927891.0
2006-03-13 15:26:00,102.4,102.435,102.395,102.435,51395005.0
2006-03-13 15:27:00,102.43,102.44,102.42,102.42,40044956.0
2006-03-13 15:28:00,102.435,102.435,102.395,102.41,39039920.0
2006-03-13 15:29:00,102.405,102.42,102.377,102.377,124490746.0
2006-03-13 15:30:00,102.385,102.413,102.385,102.413,102810769.0
2006-03-13 15:31:00,102.42,102.44,102.42,102.425,103627143.0
2006-03-13 15:32:00,102.425,102.44,102.398,102.398,174012254.0
2006-03-13 15:33:00,102.413,102.43,102.405,102.43,21437641.0
2006-03-13 15:34:00,102.4,102.446,102.4,102.43,42424476.0
2006-03-13 15:35:00,102.425,102.435,102.417,102.435,207780381.0
2006-03-13 15:36:00,102.438,102.438,102.395,102.407,63249136.0
2006-03-13 15:37:00,102.405,102.425,102.397,102.41,4507668.0
2006-03-13 15:38:00,102.405,102.42,102.393,102.42,35268628.0
2006-03-13 15:39:00,102.425,102.433,102.374,102.41,5265998.0
2006-03-13 15:40:00,102.403,102.403,102.393,102.393,18482427.0
2006-03-13 15:41:00,102.4,102.425,102.393,102.425,7415283.0
2006-03-13 15:42:00,102.412,102.412,102.36,102.365,59417693.0
2006-03-13 15:43:00,102.385,102.385,102.363,102.37,25578277.0
2006-03-13 15:44:00,102.36,102.387,102.36,102.387,66271373.0
2006-03-13 15:45:00,102.385,102.385,102.378,102.38,56503234.0
2006-03-13 15:46:00,102.375,102.38,102.37,102.37,266015316.0
2006-03-13 15:47:00,102.38,102.395,102.367,102.373,42352873.0
2006-03-13 15:48:00,102.375,102.38,102.37,102.38,15924714.0
2006-03-13 15:49:00,102.37,102.385,102.333,102.333,55094420.0
2006-03-13 15:50:00,102.335,102.345,102.325,102.345,60221431.0
2006-03-13 15:51:00,102.35,102.37,102.348,102.365,27984177.0
2006-03-13 15:52:00,102.35,102.367,102.35,102.363,382408001.0
2006-03-13 15:53:00,102.36,102.38,102.36,102.38,60933027.0
2006-03-13 15:54:00,102.375,102.415,102.375,102.415,115365741.0
2006-03-13 15:55:00,102.41,102.475,102.4,102.46,121822417.0
2006-03-13 15:56:00,102.455,102.49,102.455,102.475,44637257.0
2006-03-13 15:57:00,102.48,102.487,102.44,102.455,59957758.0
2006-03-13 15:58:00,102.46,102.477,102.435,102.477,108883553.0
2006-03-13 15:59:00,102.473,102.49,102.436,102.473,16869977.0
2006-03-13 16:00:00,102.48,102.48,102.443,102.465,10942550.0
2006-03-13 16:01:00,102.46,102.471,102.455,102.462,64158898.0
2006-03-13 16:02:00,102.46,102.483,102.448,102.483,182222340.0
2006-03-13 16:03:00,102.485,102.495,102.473,102.48,35404703.0
2006-03-13 16:04:00,102.475,102.495,102.475,102.475,215894729.0
2006-03-13 16:05:00,102.48,102.495,102.46,102.485,24019862.0
2006-03-13 16:06:00,102.49,102.512,102.49,102.497,77487573.0
2006-03-13 16:07:00,102.51,102.53,102.51,102.525,43167299.0
2006-03-13 16:08:00,102.515,102.515,102.483,102.483,25238764.0
2006-03-13 16:09:00,102.5,102.503,102.458,102.458,10343950.0
2006-03-13 16:10:00,102.475,102.482,102.47,102.48,368448871.0
2006-03-13 16:11:00,102.475,102.5,102.471,102.475,18502685.0
2006-03-13 16:12:00,102.475,102.49,102.469,102.49,112085112.0
2006-03-13 16:13:00,102.49,102.503,102.487,102.487,96781948.0
2006-03-13 16:14:00,102.5,102.513,102.455,102.51,17078476.0
2006-03-13 16:15:00,102.508,102.508,102.485,102.485,32636310.0
2006-03-13 16:16:00,102.485,102.49,102.477,102.485,27027173.0
2006-03-13 16:17:00,102.48,102.48,102.445,102.445,200901107.0
2006-03-13 16:18:00,102.455,102.476,102.455,102.473,76775836.0
2006-03-13 16:19:00,102.475,102.495,102.475,102.495,28066242.0
2006-03-13 16:20:00,102.49,102.49,102.47,102.475,25886554.0
2006-03-13 16:21:00,102.467,102.486,102.46,102.475,271197964.0
2006-03-13 16:22:00,102.47,102.484,102.47,102.475,71388860.0
2006-03-13 16:23:00,102.47,102.478,102.456,102.458,211314484.0
2006-03-13 16:24:00,102.46,102.476,102.46,102.46,80503028.0
2006-03-13 16:25:00,102.46,102.466,102.445,102.445,35890081.0
2006-03-13 16:26:00,102.45,102.45,102.435,102.443,27085283.0
2006-03-13 16:27:00,102.447,102.464,102.443,102.443,32698927.0
2006-03-13 16:28:00,102.445,102.465,102.44,102.465,29383827.0
2006-03-13 16:29:00,102.405,102.472,102.405,102.44,118453121.0
2006-03-13 16:30:00,102.445,102.445,102.405,102.405,14900039.0
2006-03-13 16:31:00,102.405,102.42,102.404,102.42,148844013.0
2006-03-13 16:32:00,102.415,102.42,102.402,102.405,109232963.0
2006-03-13 16:33:00,102.395,102.401,102.39,102.39,28089823.0
2006-03-13 16:34:00,102.38,102.395,102.365,102.38,60909504.0
2006-03-13 16:35:00,102.39,102.401,102.37,102.382,65599006.0
2006-03-13 16:36:00,102.39,102.405,102.368,102.368,22427929.0
2006-03-13 16:37:00,102.367,102.382,102.363,102.363,132547237.0
2006-03-13 16:38:00,102.37,102.37,102.35,102.36,73219200.0
2006-03-13 16:39:00,102.36,102.372,102.35,102.35,162948017.0
2006-03-13 16:40:00,102.347,102.36,102.326,102.327,269279536.0
2006-03-13 16:41:00,102.34,102.361,102.34,102.345,106205274.0
2006-03-13 16:42:00,102.35,102.356,102.344,102.355,137815916.0
2006-03-13 16:43:00,102.355,102.37,102.318,102.37,129222072.0
2006-03-13 16:44:00,102.365,102.365,102.35,102.35,28863170.0
2006-03-13 16:45:00,102.343,102.365,102.343,102.365,68194920.0
2006-03-13 16:46:00,102.36,102.367,102.318,102.345,129894272.0
2006-03-13 16:47:00,102.35,102.35,102.33,102.335,121813291.0
2006-03-13 16:48:00,102.335,102.34,102.29,102.34,18715362.0
2006-03-13 16:49:00,102.327,102.327,102.3,102.3,170096566.0
2006-03-13 16:50:00,102.305,102.32,102.304,102.317,363551205.0
2006-03-13 16:51:00,102.315,102.345,102.315,102.335,25687910.0
2006-03-13 16:52:00,102.34,102.375,102.34,102.375,295132720.0
2006-03-13 16:53:00,102.36,102.385,102.357,102.385,57338418.0
2006-03-13 16:54:00,102.375,102.385,102.365,102.365,21913692.0
2006-03-13 16:55:00,102.365,102.383,102.365,102.375,61451338.0
2006-03-13 16:56:00,102.38,102.38,102.345,102.347,11623252.0
2006-03-13 16:57:00,102.355,102.357,102.341,102.357,23372725.0
2006-03-13 16:58:00,102.36,102.373,102.358,102.358,76942314.0
2006-03-13 16:59:00,102.37,102.372,102.34,102.34,28586997.0
2006-03-13 17:00:00,102.35,102.355,102.33,102.332,153061081.0
2006-03-13 17:01:00,102.335,102.335,102.321,102.33,289818925.0
2006-03-13 17:02:00,102.335,102.348,102.335,102.343,219579025.0
2006-03-13 17:03:00,102.345,102.36,102.345,102.36,88650580.0
2006-03-13 17:04:00,102.375,102.375,102.32,102.32,144363933.0
2006-03-13 17:05:00,102.315,102.347,102.313,102.33,32255819.0
2006-03-13 17:06:00,102.33,102.35,102.325,102.33,57874658.0
2006-03-13 17:07:00,102.34,102.352,102.295,102.35,6525132.0
2006-03-13 17:08:00,102.355,102.355,102.33,102.34,56779511.0
2006-03-13 17:09:00,102.34,102.36,102.325,102.34,61151250.0
2006-03-13 17:10:00,102.335,102.35,102.323,102.34,26299401.0
2006-03-13 17:11:00,102.34,102.34,102.33,102.34,20488124.0
2006-03-13 17:12:00,102.335,102.347,102.292,102.343,41026936.0
2006-03-13 17:13:00,102.35,102.352,102.337,102.342,28482651.0
2006-03-13 17:14:00,102.35,102.35,102.331,102.335,20907607.0
2006-03-13 17:15:00,102.335,102.352,102.335,102.335,107191554.0
2006-03-13 17:16:00,102.34,102.34,102.326,102.328,48245626.0
2006-03-13 17:17:00,102.333,102.335,102.285,102.285,170888423.0
2006-03-13 17:18:00,102.335,102.345,102.33,102.345,252874935.0
2006-03-13 17:19:00,102.335,102.37,102.335,102.37,63515759.0
2006-03-13 17:20:00,102.362,102.4,102.361,102.4,29501197.0
2006-03-13 17:21:00,102.4,102.42,102.39,102.42,68189734.0
2006-03-13 17:22:00,102.41,102.435,102.387,102.425,15121325.0
2006-03-13 17:23:00,102.435,102.435,102.413,102.413,93101087.0
2006-03-13 17:24:00,102.42,102.44,102.405,102.44,24363674.0
2006-03-13 17:25:00,102.433,102.445,102.425,102.44,84114757.0
2006-03-13 17:26:00,102.433,102.447,102.41,102.415,321405994.0
2006-03-13 17:27:00,102.415,102.43,102.41,102.41,61178619.0
2006-03-13 17:28:00,102.415,102.425,102.393,102.393,95606302.0
2006-03-13 17:29:00,102.395,102.442,102.355,102.385,55886249.0
2006-03-13 17:30:00,102.4,102.425,102.39,102.415,13526788.0
2006-03-13 17:31:00,102.415,102.475,102.415,102.458,117530299.0
2006-03-13 17:32:00,102.455,102.465,102.438,102.465,39811499.0
2006-03-13 17:33:00,102.465,102.467,102.443,102.443,31848981.0
2006-03-13 17:34:00,102.437,102.46,102.437,102.455,32853460.0
2006-03-13 17:35:00,102.455,102.46,102.405,102.46,72426672.0
2006-03-13 17:36:00,102.453,102.475,102.453,102.473,120915110.0
2006-03-13 17:37:00,102.475,102.513,102.475,102.513,77935123.0
2006-03-13 17:38:00,102.52,102.52,102.425,102.495,5323038.0
2006-03-13 17:39:00,102.485,102.485,102.465,102.465,141837941.0
2006-03-13 17:40:00,102.47,102.477,102.45,102.475,50714045.0
2006-03-13 17:41:00,102.49,102.51,102.48,102.48,30030385.0
2006-03-13 17:42:00,102.497,102.505,102.495,102.495,106766029.0
2006-03-13 17:43:00,102.498,102.498,102.468,102.47,14552169.0
2006-03-13 17:44:00,102.475,102.505,102.475,102.495,41885183.0
2006-03-13 17:45:00,102.49,102.508,102.48,102.5,58762961.0
2006-03-13 17:46:00,102.492,102.493,102.452,102.483,148698764.0
2006-03-13 17:47:00,102.495,102.495,102.47,102.47,150990078.0
2006-03-13 17:48:00,102.468,102.495,102.468,102.49,19010785.0
2006-03-13 17:49:00,102.483,102.501,102.475,102.475,38756657.0
2006-03-13 17:50:00,102.48,102.488,102.475,102.475,40179363.0
2006-03-13 17:51:00,102.475,102.475,102.442,102.46,19640501.0
2006-03-13 17:52:00,102.47,102.47,102.444,102.45,78717527.0
2006-03-13 17:53:00,102.44,102.45,102.43,102.45,86871333.0
2006-03-13 17:54:00,102.45,102.45,102.389,102.427,56520635.0
2006-03-13 17:55:00,102.425,102.46,102.425,102.443,65917363.0
2006-03-13 17:56:00,102.45,102.47,102.45,102.45,145993238.0
2006-03-13 17:57:00,102.448,102.47,102.448,102.47,27201536.0
2006-03-13 17:58:00,102.463,102.483,102.454,102.46,21407663.0
2006-03-13 17:59:00,102.465,102.478,102.465,102.473,72761433.0
2006-03-13 18:00:00,102.425,102.494,102.425,102.46,119289604.0
2006-03-13 18:01:00,102.463,102.487,102.445,102.487,63234331.0
2006-03-13 18:02:00,102.49,102.49,102.465,102.475,8231093.0
2006-03-13 18:03:00,102.48,102.48,102.45,102.46,459288914.0
2006-03-13 18:04:00,102.455,102.47,102.455,102.47,10159921.0
2006-03-13 18:05:00,102.47,102.475,102.453,102.47,54078839.0
2006-03-13 18:06:00,102.47,102.478,102.469,102.47,40002235.0
2006-03-13 18:07:00,102.47,102.473,102.451,102.465,80611465.0
2006-03-13 18:08:00,102.463,102.463,102.44,102.463,38124688.0
2006-03-13 18:09:00,102.463,102.48,102.445,102.455,96598076.0
2006-03-13 18:10:00,102.453,102.474,102.443,102.45,121386431.0
2006-03-13 18:11:00,102.457,102.479,102.457,102.46,192760467.0
2006-03-13 18:12:00,102.463,102.478,102.45,102.45,68602398.0
2006-03-13 18:13:00,102.46,102.46,102.44,102.447,82339966.0
2006-03-13 18:14:00,102.44,102.46,102.437,102.437,15575932.0
2006-03-13 18:15:00,102.438,102.44,102.395,102.4,90412198.0
2006-03-13 18:16:00,102.41,102.415,102.365,102.38,31723160.0
2006-03-13 18:17:00,102.39,102.425,102.39,102.41,18369494.0
2006-03-13 18:18:00,102.405,102.405,102.38,102.38,198835544.0
2006-03-13 18:19:00,102.39,102.39,102.365,102.365,104918953.0
2006-03-13 18:20:00,102.38,102.385,102.36,102.375,81220251.0
2006-03-13 18:21:00,102.39,102.4,102.358,102.4,51370334.0
2006-03-13 18:22:00,102.387,102.403,102.356,102.39,49619014.0
2006-03-13 18:23:00,102.39,102.39,102.372,102.372,72775690.0
2006-03-13 18:24:00,102.375,102.379,102.37,102.372,104273352.0
2006-03-13 18:25:00,102.375,102.405,102.34,102.395,60306510.0
2006-03-13 18:26:00,102.393,102.41,102.387,102.41,133415683.0
2006-03-13 18:27:00,102.41,102.42,102.41,102.417,109966557.0
2006-03-13 18:28:00,102.42,102.42,102.402,102.402,111021618.0
2006-03-13 18:29:00,102.403,102.428,102.403,102.42,61509922.0
2006-03-13 18:30:00,102.41,102.431,102.365,102.365,186564602.0
2006-03-13 18:31:00,102.41,102.426,102.405,102.405,54437045.0
2006-03-13 18:32:00,102.415,102.42,102.395,102.395,82491429.0
2006-03-13 18:33:00,102.39,102.405,102.38,102.38,37761432.0
2006-03-13 18:34:00,102.38,102.402,102.38,102.388,102181501.0
2006-03-13 18:35:00,102.4,102.418,102.4,102.415,22580714.0
2006-03-13 18:36:00,102.413,102.42,102.407,102.42,89105924.0
2006-03-13 18:37:00,102.413,102.42,102.41,102.415,31517936.0
2006-03-13 18:38:00,102.415,102.435,102.41,102.435,66907047.0
2006-03-13 18:39:00,102.43,102.43,102.408,102.427,101279362.0
2006-03-13 18:40:00,102.43,102.437,102.43,102.433,72897175.0
2006-03-13 18:41:00,102.44,102.446,102.437,102.445,75891853.0
2006-03-13 18:42:00,102.44,102.455,102.44,102.44,21001887.0
2006-03-13 18:43:00,102.45,102.45,102.41,102.417,54555817.0
2006-03-13 18:44:00,102.425,102.45,102.425,102.435,256372060.0
2006-03-13 18:45:00,102.445,102.45,102.42,102.44,145693454.0
2006-03-13 18:46:00,102.435,102.442,102.41,102.41,11261720.0
2006-03-13 18:47:00,102.415,102.427,102.415,102.42,60785878.0
2006-03-13 18:48:00,102.4,102.45,102.4,102.413,34012628.0
2006-03-13 18:49:00,102.42,102.438,102.42,102.43,54967367.0
2006-03-13 18:50:00,102.43,102.43,102.415,102.42,45835133.0
2006-03-13 18:51:00,102.425,102.437,102.415,102.415,34514141.0
2006-03-13 18:52:00,102.42,102.43,102.405,102.43,278264370.0
2006-03-13 18:53:00,102.425,102.425,102.407,102.41,20489845.0
2006-03-13 18:54:00,102.42,102.431,102.42,102.42,391578735.0
2006-03-13 18:55:00,102.427,102.438,102.418,102.42,416867895.0
2006-03-13 18:56:00,102.413,102.435,102.413,102.422,22213170.0
2006-03-13 18:57:00,102.43,102.435,102.413,102.413,42171386.0
2006-03-13 18:58:00,102.418,102.425,102.402,102.42,195374381.0
2006-03-13 18:59:00,102.42,102.444,102.4,102.435,107267035.0
2006-03-13 19:00:00,102.435,102.436,102.42,102.425,33223216.0
2006-03-13 19:01:00,102.422,102.453,102.422,102.445,28509805.0
2006-03-13 19:02:00,102.45,102.454,102.395,102.435,37712033.0
2006-03-13 19:03:00,102.435,102.44,102.422,102.425,155367168.0
2006-03-13 19:04:00,102.43,102.43,102.403,102.403,22824252.0
2006-03-13 19:05:00,102.4,102.417,102.4,102.415,332510676.0
2006-03-13 19:06:00,102.425,102.44,102.395,102.44,42992450.0
2006-03-13 19:07:00,102.435,102.445,102.425,102.425,33894332.0
2006-03-13 19:08:00,102.423,102.437,102.41,102.435,83989500.0
2006-03-13 19:09:00,102.435,102.45,102.42,102.44,32039264.0
2006-03-13 19:10:00,102.435,102.455,102.423,102.45,183391034.0
2006-03-13 19:11:00,102.45,102.465,102.445,102.445,104162220.0
2006-03-13 19:12:00,102.437,102.445,102.425,102.445,28990599.0
2006-03-13 19:13:00,102.438,102.46,102.425,102.45,84460516.0
2006-03-13 19:14:00,102.445,102.446,102.434,102.435,33419048.0
2006-03-13 19:15:00,102.425,102.475,102.425,102.445,44296017.0
2006-03-13 19:16:00,102.45,102.45,102.415,102.415,45451666.0
2006-03-13 19:17:00,102.415,102.425,102.413,102.42,19301203.0
2006-03-13 19:18:00,102.417,102.42,102.405,102.41,157635140.0
2006-03-13 19:19:00,102.407,102.442,102.407,102.415,137204960.0
2006-03-13 19:20:00,102.43,102.43,102.42,102.43,38143876.0
2006-03-13 19:21:00,102.43,102.46,102.43,102.44,132517190.0
2006-03-13 19:22:00,102.43,102.455,102.43,102.43,13143601.0
2006-03-13 19:23:00,102.435,102.435,102.41,102.43,106812174.0
2006-03-13 19:24:00,102.422,102.45,102.422,102.45,14624612.0
2006-03-13 19:25:00,102.44,102.45,102.435,102.445,183239707.0
2006-03-13 19:26:00,102.455,102.457,102.445,102.455,21759002.0
2006-03-13 19:27:00,102.452,102.452,102.406,102.43,105957741.0
2006-03-13 19:28:00,102.42,102.433,102.42,102.425,168445416.0
2006-03-13 19:29:00,102.41,102.415,102.4,102.415,70793835.0
2006-03-13 19:30:00,102.415,102.418,102.392,102.393,52269565.0
2006-03-13 19:31:00,102.393,102.395,102.38,102.38,27427928.0
2006-03-13 19:32:00,102.395,102.4,102.375,102.39,25646128.0
2006-03-13 19:33:00,102.385,102.388,102.37,102.37,25601168.0
2006-03-13 19:34:00,102.36,102.38,102.36,102.365,17721173.0
2006-03-13 19:35:00,102.365,102.379,102.365,102.375,503425968.0
2006-03-13 19:36:00,102.372,102.39,102.372,102.375,33705200.0
2006-03-13 19:37:00,102.38,102.39,102.34,102.39,28902334.0
2006-03-13 19:38:00,102.38,102.407,102.377,102.405,59959260.0
2006-03-13 19:39:00,102.405,102.405,102.385,102.405,66445712.0
2006-03-13 19:40:00,102.4,102.41,102.39,102.403,34415223.0
2006-03-13 19:41:00,102.405,102.405,102.395,102.402,181681137.0
2006-03-13 19:42:00,102.41,102.425,102.407,102.425,157282322.0
2006-03-13 19:43:00,102.425,102.435,102.415,102.435,23640986.0
2006-03-13 19:44:00,102.43,102.445,102.427,102.427,77322468.0
2006-03-13 19:45:00,102.42,102.46,102.42,102.45,49668142.0
2006-03-13 19:46:00,102.45,102.491,102.45,102.49,37596207.0
2006-03-13 19:47:00,102.485,102.53,102.475,102.517,19404601.0
2006-03-13 19:48:00,102.512,102.56,102.512,102.56,17031535.0
2006-03-13 19:49:00,102.56,102.56,102.535,102.56,42278680.0
2006-03-13 19:50:00,102.56,102.56,102.55,102.555,22405813.0
2006-03-13 19:51:00,102.56,102.56,102.525,102.525,97283442.0
2006-03-13 19:52:00,102.523,102.53,102.515,102.525,125253778.0
2006-03-13 19:53:00,102.53,102.53,102.51,102.528,31382895.0
2006-03-13 19:54:00,102.53,102.53,102.525,102.525,547562787.0
2006-03-13 19:55:00,102.525,102.58,102.525,102.557,48810551.0
2006-03-13 19:56:00,102.565,102.705,102.565,102.67,53059691.0
2006-03-13 19:57:00,102.7,102.71,102.645,102.645,38710609.0
2006-03-13 19:58:00,102.64,102.685,102.64,102.665,183180958.0
2006-03-13 19:59:00,102.65,102.67,102.65,102.655,87402480.0
2006-03-13 20:00:00,102.655,102.671,102.655,102.665,41371860.0
2006-03-13 20:01:00,102.665,102.675,102.64,102.675,57441281.0
2006-03-13 20:02:00,102.667,102.694,102.633,102.633,81662439.0
2006-03-13 20:03:00,102.64,102.65,102.637,102.65,44707611.0
2006-03-13 20:04:00,102.65,102.66,102.63,102.63,9747919.0
2006-03-13 20:05:00,102.645,102.645,102.61,102.61,96891030.0
2006-03-13 20:06:00,102.63,102.646,102.63,102.64,27336596.0
2006-03-13 20:07:00,102.585,102.645,102.585,102.645,6453470.0
2006-03-13 20:08:00,102.645,102.645,102.628,102.628,59671080.0
2006-03-13 20:09:00,102.64,102.65,102.625,102.635,40453100.0
2006-03-13 20:10:00,102.635,102.663,102.615,102.65,76921081.0
2006-03-13 20:11:00,102.65,102.66,102.64,102.66,91398184.0
2006-03-13 20:12:00,102.655,102.655,102.639,102.645,13928426.0
2006-03-13 20:13:00,102.65,102.66,102.635,102.635,137723218.0
2006-03-13 20:14:00,102.632,102.65,102.631,102.633,31961579.0
2006-03-13 20:15:00,102.635,102.636,102.617,102.635,29564764.0
2006-03-13 20:16:00,102.635,102.663,102.635,102.645,35592696.0
2006-03-13 20:17:00,102.65,102.655,102.648,102.65,47599685.0
2006-03-13 20:18:00,102.642,102.647,102.623,102.623,38175512.0
2006-03-13 20:19:00,102.625,102.635,102.62,102.627,137851276.0
2006-03-13 20:20:00,102.63,102.63,102.61,102.62,89876866.0
2006-03-13 20:21:00,102.615,102.615,102.604,102.61,32099324.0
2006-03-13 20:22:00,102.605,102.625,102.605,102.625,330384408.0
2006-03-13 20:23:00,102.617,102.635,102.617,102.635,67604954.0
2006-03-13 20:24:00,102.63,102.645,102.625,102.645,87726320.0
2006-03-13 20:25:00,102.645,102.72,102.645,102.72,63303808.0
2006-03-13 20:26:00,102.725,102.745,102.697,102.715,43396466.0
2006-03-13 20:27:00,102.715,102.715,102.66,102.66,136810086.0
2006-03-13 20:28:00,102.665,102.705,102.665,102.705,26475873.0
2006-03-13 20:29:00,102.7,102.705,102.687,102.705,19961946.0
2006-03-13 20:30:00,102.695,102.695,102.67,102.67,19489818.0
2006-03-13 20:31:00,102.663,102.67,102.663,102.665,12667808.0
2006-03-13 20:32:00,102.66,102.67,102.653,102.653,87830666.0
2006-03-13 20:33:00,102.66,102.665,102.65,102.665,62011193.0
2006-03-13 20:34:00,102.655,102.655,102.645,102.645,78122869.0
2006-03-13 20:35:00,102.64,102.67,102.64,102.67,57918796.0
2006-03-13 20:36:00,102.66,102.672,102.645,102.655,46811249.0
2006-03-13 20:37:00,102.66,102.674,102.66,102.66,70001250.0
2006-03-13 20:38:00,102.665,102.689,102.665,102.685,32177790.0
2006-03-13 20:39:00,102.69,102.69,102.671,102.673,121473027.0
2006-03-13 20:40:00,102.68,102.705,102.67,102.685,14147274.0
2006-03-13 20:41:00,102.675,102.705,102.675,102.692,52601267.0
2006-03-13 20:42:00,102.695,102.7,102.683,102.683,47702234.0
2006-03-13 20:43:00,102.688,102.715,102.688,102.695,180548421.0
2006-03-13 20:44:00,102.7,102.7,102.645,102.645,17002473.0
2006-03-13 20:45:00,102.698,102.705,102.69,102.705,20969684.0
2006-03-13 20:46:00,102.7,102.7,102.679,102.68,112050103.0
2006-03-13 20:47:00,102.685,102.685,102.65,102.65,37050293.0
2006-03-13 20:48:00,102.645,102.66,102.633,102.66,109517521.0
2006-03-13 20:49:00,102.655,102.672,102.655,102.67,86205423.0
2006-03-13 20:50:00,102.66,102.675,102.658,102.675,148152166.0
2006-03-13 20:51:00,102.675,102.7,102.672,102.7,137214469.0
2006-03-13 20:52:00,102.69,102.705,102.69,102.693,77915388.0
2006-03-13 20:53:00,102.7,102.705,102.685,102.685,20740817.0
2006-03-13 20:54:00,102.685,102.7,102.68,102.68,85069591.0
2006-03-13 20:55:00,102.69,102.732,102.69,102.718,32710679.0
2006-03-13 20:56:00,102.722,102.745,102.712,102.715,26103753.0
2006-03-13 20:57:00,102.717,102.725,102.68,102.71,82824623.0
2006-03-13 20:58:00,102.71,102.71,102.685,102.697,71947398.0
2006-03-13 20:59:00,102.7,102.7,102.665,102.68,75305875.0
2006-03-13 21:00:00,102.67,102.69,102.67,102.685,39784703.0
2006-03-13 21:01:00,102.685,102.685,102.665,102.673,38251776.0
2006-03-13 21:02:00,102.673,102.675,102.668,102.67,43697027.0
2006-03-13 21:03:00,102.67,102.699,102.67,102.685,88002612.0
2006-03-13 21:04:00,102.685,102.701,102.685,102.685,40821505.0
2006-03-13 21:05:00,102.678,102.69,102.678,102.682,96817184.0
2006-03-13 21:06:00,102.68,102.701,102.645,102.645,23794425.0
2006-03-13 21:07:00,102.683,102.705,102.676,102.705,33539037.0
2006-03-13 21:08:00,102.69,102.713,102.69,102.71,45540511.0
2006-03-13 21:09:00,102.71,102.71,102.665,102.665,61455529.0
2006-03-13 21:10:00,102.707,102.707,102.697,102.7,36135689.0
2006-03-13 21:11:00,102.7,102.702,102.695,102.695,80650983.0
2006-03-13 21:12:00,102.685,102.693,102.68,102.68,271903971.0
2006-03-13 21:13:00,102.685,102.698,102.685,102.695,39928719.0
2006-03-13 21:14:00,102.7,102.7,102.68,102.69,105931050.0
2006-03-13 21:15:00,102.687,102.7,102.685,102.685,84445379.0
2006-03-13 21:16:00,102.685,102.7,102.683,102.7,68250096.0
2006-03-13 21:17:00,102.695,102.7,102.688,102.688,32333477.0
2006-03-13 21:18:00,102.695,102.7,102.68,102.68,199672288.0
2006-03-13 21:19:00,102.683,102.695,102.639,102.68,82217650.0
2006-03-13 21:20:00,102.685,102.696,102.68,102.68,82082292.0
2006-03-13 21:21:00,102.673,102.7,102.665,102.7,74686610.0
2006-03-13 21:22:00,102.705,102.705,102.688,102.693,23405944.0
2006-03-13 21:23:00,102.693,102.698,102.675,102.675,101497253.0
2006-03-13 21:24:00,102.67,102.685,102.66,102.665,101319420.0
2006-03-13 21:25:00,102.665,102.665,102.645,102.66,31354827.0
2006-03-13 21:26:00,102.63,102.667,102.63,102.66,54597697.0
2006-03-13 21:27:00,102.65,102.668,102.635,102.635,145454827.0
2006-03-13 21:28:00,102.635,102.635,102.615,102.615,47132313.0
2006-03-13 21:29:00,102.62,102.66,102.62,102.655,79946044.0
2006-03-13 21:30:00,102.64,102.656,102.625,102.625,16912761.0
2006-03-13 21:31:00,102.62,102.655,102.62,102.655,144089991.0
2006-03-13 21:32:00,102.65,102.665,102.65,102.665,82790415.0
2006-03-13 21:33:00,102.665,102.685,102.665,102.67,304769948.0
2006-03-13 21:34:00,102.662,102.685,102.662,102.673,26873633.0
2006-03-13 21:35:00,102.675,102.687,102.66,102.66,14417718.0
2006-03-13 21:36:00,102.66,102.663,102.622,102.63,236803689.0
2006-03-13 21:37:00,102.635,102.635,102.615,102.615,139982153.0
2006-03-13 21:38:00,102.615,102.631,102.601,102.63,165211169.0
2006-03-13 21:39:00,102.615,102.651,102.615,102.622,76817045.0
2006-03-13 21:40:00,102.63,102.64,102.625,102.64,58256782.0
2006-03-13 21:41:00,102.64,102.67,102.615,102.615,47040345.0
2006-03-13 21:42:00,102.66,102.66,102.65,102.655,82886567.0
2006-03-13 21:43:00,102.655,102.688,102.655,102.68,201656761.0
2006-03-13 21:44:00,102.685,102.685,102.648,102.663,50192168.0
2006-03-13 21:45:00,102.665,102.677,102.655,102.655,47577632.0
2006-03-13 21:46:00,102.655,102.695,102.655,102.695,29416851.0
2006-03-13 21:47:00,102.69,102.785,102.69,102.765,37472181.0
2006-03-13 21:48:00,102.76,102.76,102.739,102.745,54900413.0
2006-03-13 21:49:00,102.735,102.779,102.735,102.75,11381142.0
2006-03-13 21:50:00,102.74,102.769,102.733,102.742,83347424.0
2006-03-13 21:51:00,102.745,102.756,102.74,102.74,50832308.0
2006-03-13 21:52:00,102.743,102.763,102.743,102.75,10835751.0
2006-03-13 21:53:00,102.76,102.77,102.757,102.757,23346263.0
2006-03-13 21:54:00,102.755,102.755,102.725,102.725,93999284.0
2006-03-13 21:55:00,102.725,102.753,102.725,102.745,41588679.0
2006-03-13 21:56:00,102.75,102.753,102.738,102.74,45024805.0
2006-03-13 21:57:00,102.73,102.76,102.697,102.755,60013997.0
2006-03-13 21:58:00,102.76,102.76,102.735,102.75,83387988.0
2006-03-13 21:59:00,102.74,102.775,102.74,102.77,127632375.0
2006-03-13 22:00:00,102.765,102.78,102.748,102.753,71887618.0
2006-03-13 22:01:00,102.755,102.77,102.75,102.75,92898670.0
2006-03-13 22:02:00,102.76,102.772,102.757,102.762,46776319.0
2006-03-13 22:03:00,102.755,102.79,102.755,102.76,78347454.0
2006-03-13 22:04:00,102.758,102.773,102.758,102.773,63576460.0
2006-03-13 22:05:00,102.77,102.79,102.77,102.775,144099916.0
2006-03-13 22:06:00,102.77,102.778,102.77,102.77,72161074.0
2006-03-13 22:07:00,102.78,102.78,102.765,102.77,21895048.0
2006-03-13 22:08:00,102.763,102.787,102.76,102.76,138744676.0
2006-03-13 22:09:00,102.775,102.786,102.765,102.775,155905381.0
2006-03-13 22:10:00,102.775,102.782,102.775,102.78,109548567.0
2006-03-13 22:11:00,102.78,102.795,102.778,102.795,27253443.0
2006-03-13 22:12:00,102.785,102.785,102.737,102.78,29857191.0
2006-03-13 22:13:00,102.78,102.78,102.758,102.772,53207381.0
2006-03-13 22:14:00,102.772,102.79,102.752,102.79,35772633.0
2006-03-13 22:15:00,102.79,102.79,102.754,102.755,15621078.0
2006-03-13 22:16:00,102.752,102.752,102.733,102.733,60009259.0
2006-03-13 22:17:00,102.74,102.759,102.74,102.755,50550936.0
2006-03-13 22:18:00,102.76,102.76,102.72,102.72,88319734.0
2006-03-13 22:19:00,102.71,102.722,102.71,102.715,96205851.0
2006-03-13 22:20:00,102.715,102.72,102.705,102.715,61680545.0
2006-03-13 22:21:00,102.71,102.725,102.708,102.72,63952106.0
2006-03-13 22:22:00,102.71,102.725,102.705,102.705,26205635.0
2006-03-13 22:23:00,102.71,102.71,102.69,102.7,78197651.0
2006-03-13 22:24:00,102.7,102.715,102.7,102.71,41309047.0
2006-03-13 22:25:00,102.705,102.715,102.7,102.7,168007730.0
2006-03-13 22:26:00,102.7,102.7,102.673,102.673,65706409.0
2006-03-13 22:27:00,102.675,102.685,102.65,102.65,42263365.0
2006-03-13 22:28:00,102.65,102.665,102.65,102.655,178266863.0
2006-03-13 22:29:00,102.655,102.68,102.655,102.658,36516997.0
2006-03-13 22:30:00,102.66,102.672,102.66,102.67,57550691.0
2006-03-13 22:31:00,102.675,102.701,102.675,102.675,253942798.0
2006-03-13 22:32:00,102.675,102.675,102.655,102.675,37245142.0
2006-03-13 22:33:00,102.68,102.68,102.663,102.665,14410718.0
2006-03-13 22:34:00,102.67,102.672,102.647,102.663,92890480.0
2006-03-13 22:35:00,102.675,102.675,102.655,102.67,56512763.0
2006-03-13 22:36:00,102.665,102.665,102.65,102.65,43021944.0
2006-03-13 22:37:00,102.65,102.66,102.64,102.65,10115495.0
2006-03-13 22:38:00,102.65,102.651,102.629,102.63,264445979.0
2006-03-13 22:39:00,102.64,102.65,102.63,102.65,187881581.0
2006-03-13 22:40:00,102.65,102.656,102.634,102.635,9223777.0
2006-03-13 22:41:00,102.64,102.645,102.627,102.627,16551860.0
2006-03-13 22:42:00,102.633,102.645,102.627,102.635,191706957.0
2006-03-13 22:43:00,102.64,102.64,102.605,102.605,49905653.0
2006-03-13 22:44:00,102.62,102.636,102.615,102.62,48833098.0
2006-03-13 22:45:00,102.615,102.615,102.605,102.605,72756325.0
2006-03-13 22:46:00,102.602,102.617,102.589,102.617,72825510.0
2006-03-13 22:47:00,102.62,102.62,102.605,102.62,81414576.0
2006-03-13 22:48:00,102.613,102.63,102.613,102.63,20384198.0
2006-03-13 22:49:00,102.62,102.644,102.62,102.625,40834162.0
2006-03-13 22:50:00,102.635,102.64,102.595,102.64,23702757.0
2006-03-13 22:51:00,102.635,102.643,102.63,102.63,39237340.0
2006-03-13 22:52:00,102.63,102.67,102.63,102.67,157768739.0
2006-03-13 22:53:00,102.665,102.665,102.65,102.65,216797325.0
2006-03-13 22:54:00,102.652,102.665,102.65,102.658,54549837.0
2006-03-13 22:55:00,102.66,102.663,102.656,102.663,59718957.0
2006-03-13 22:56:00,102.67,102.67,102.661,102.663,37180085.0
2006-03-13 22:57:00,102.67,102.67,102.64,102.66,44760126.0
2006-03-13 22:58:00,102.66,102.669,102.657,102.665,34214248.0
2006-03-13 22:59:00,102.665,102.67,102.657,102.665,19241926.0
2006-03-13 23:00:00,102.665,102.675,102.65,102.675,45664009.0
2006-03-13 23:01:00,102.665,102.675,102.66,102.67,42201970.0
2006-03-13 23:02:00,102.665,102.668,102.645,102.665,105471656.0
2006-03-13 23:03:00,102.665,102.68,102.665,102.665,58518945.0
2006-03-13 23:04:00,102.67,102.67,102.66,102.66,113030236.0
2006-03-13 23:05:00,102.67,102.675,102.625,102.625,37280938.0
2006-03-13 23:06:00,102.63,102.63,102.595,102.595,32490762.0
2006-03-13 23:07:00,102.62,102.62,102.612,102.615,59866085.0
2006-03-13 23:08:00,102.618,102.627,102.618,102.625,94977354.0
2006-03-13 23:09:00,102.625,102.635,102.625,102.63,34639360.0
2006-03-13 23:10:00,102.622,102.63,102.62,102.625,13980054.0
2006-03-13 23:11:00,102.627,102.627,102.605,102.605,134935732.0
2006-03-13 23:12:00,102.615,102.615,102.57,102.57,79479779.0
2006-03-13 23:13:00,102.6,102.616,102.595,102.605,47309717.0
2006-03-13 23:14:00,102.6,102.616,102.6,102.605,88663327.0
2006-03-13 23:15:00,102.61,102.615,102.6,102.61,33478797.0
2006-03-13 23:16:00,102.605,102.63,102.605,102.61,13789639.0
2006-03-13 23:17:00,102.605,102.635,102.585,102.635,52803883.0
2006-03-13 23:18:00,102.63,102.63,102.62,102.625,82427371.0
2006-03-13 23:19:00,102.63,102.635,102.623,102.635,23290886.0
2006-03-13 23:20:00,102.62,102.63,102.62,102.63,338357120.0
2006-03-13 23:21:00,102.623,102.635,102.617,102.62,80679225.0
2006-03-13 23:22:00,102.63,102.63,102.62,102.625,26696150.0
2006-03-13 23:23:00,102.625,102.625,102.595,102.595,25213395.0
2006-03-13 23:24:00,102.593,102.605,102.585,102.585,98874199.0
2006-03-13 23:25:00,102.585,102.59,102.577,102.577,122383517.0
2006-03-13 23:26:00,102.585,102.605,102.58,102.58,34270084.0
2006-03-13 23:27:00,102.58,102.59,102.574,102.575,58876898.0
2006-03-13 23:28:00,102.575,102.585,102.567,102.57,87322811.0
2006-03-13 23:29:00,102.572,102.583,102.567,102.58,102108038.0
2006-03-13 23:30:00,102.57,102.58,102.57,102.573,17886061.0
2006-03-13 23:31:00,102.58,102.6,102.578,102.6,38129971.0
2006-03-13 23:32:00,102.6,102.6,102.58,102.597,49514432.0
2006-03-13 23:33:00,102.57,102.6,102.57,102.597,30830734.0
2006-03-13 23:34:00,102.595,102.605,102.56,102.605,216073279.0
2006-03-13 23:35:00,102.605,102.605,102.594,102.595,28245440.0
2006-03-13 23:36:00,102.59,102.623,102.59,102.61,183868908.0
2006-03-13 23:37:00,102.603,102.61,102.59,102.6,53581169.0
2006-03-13 23:38:00,102.61,102.615,102.6,102.605,86552870.0
2006-03-13 23:39:00,102.605,102.625,102.605,102.625,45464669.0
2006-03-13 23:40:00,102.62,102.653,102.62,102.63,80194798.0
2006-03-13 23:41:00,102.633,102.633,102.608,102.608,251635981.0
2006-03-13 23:42:00,102.62,102.62,102.608,102.615,25696124.0
2006-03-13 23:43:00,102.605,102.618,102.605,102.61,23459051.0
2006-03-13 23:44:00,102.61,102.61,102.6,102.605,42671984.0
2006-03-13 23:45:00,102.603,102.603,102.58,102.58,76783984.0
2006-03-13 23:46:00,102.58,102.6,102.58,102.6,27029183.0
2006-03-13 23:47:00,102.59,102.598,102.58,102.58,76267376.0
2006-03-13 23:48:00,102.585,102.595,102.582,102.59,108139053.0
2006-03-13 23:49:00,102.59,102.59,102.575,102.585,29530708.0
2006-03-13 23:50:00,102.583,102.595,102.575,102.588,85523932.0
2006-03-13 23:51:00,102.588,102.588,102.557,102.557,31929756.0
2006-03-13 23:52:00,102.57,102.57,102.563,102.563,124090507.0
2006-03-13 23:53:00,102.563,102.564,102.543,102.543,24530979.0
2006-03-13 23:54:00,102.545,102.55,102.54,102.545,166121101.0
2006-03-13 23:55:00,102.55,102.556,102.535,102.535,29187636.0
2006-03-13 23:56:00,102.532,102.571,102.532,102.543,48376689.0
2006-03-13 23:57:00,102.548,102.562,102.535,102.545,186632976.0
2006-03-13 23:58:00,102.545,102.555,102.542,102.555,40353764.0
2006-03-13 23:59:00,102.55,102.555,102.54,102.555,242208949.0
2006-03-14 00:00:00,102.543,102.55,102.54,102.545,122226929.0
2006-03-14 00:30:00,102.55,102.555,102.54,102.545,11318081.0
2006-03-14 00:31:00,102.55,102.585,102.55,102.575,23551621.0
2006-03-14 00:32:00,102.575,102.575,102.56,102.56,38305845.0
2006-03-14 00:33:00,102.555,102.565,102.55,102.553,113893687.0
2006-03-14 00:34:00,102.56,102.56,102.55,102.56,53072777.0
2006-03-14 00:35:00,102.555,102.561,102.542,102.545,34525023.0
2006-03-14 00:36:00,102.55,102.55,102.505,102.505,224628050.0
2006-03-14 00:37:00,102.55,102.55,102.52,102.52,61015678.0
2006-03-14 00:38:00,102.52,102.52,102.5,102.5,125107535.0
2006-03-14 00:39:00,102.51,102.51,102.473,102.473,176764949.0
2006-03-14 00:40:00,102.472,102.505,102.472,102.495,44854684.0
2006-03-14 00:41:00,102.495,102.506,102.453,102.5,53197533.0
2006-03-14 00:42:00,102.503,102.515,102.497,102.505,128998259.0
2006-03-14 00:43:00,102.497,102.515,102.495,102.51,370083324.0
2006-03-14 00:44:00,102.505,102.522,102.504,102.51,74693036.0
2006-03-14 00:45:00,102.515,102.525,102.47,102.515,65491905.0
2006-03-14 00:46:00,102.52,102.525,102.51,102.517,87611538.0
2006-03-14 00:47:00,102.52,102.525,102.51,102.52,66462123.0
2006-03-14 00:48:00,102.52,102.52,102.5,102.5,52476728.0
2006-03-14 00:49:00,102.5,102.52,102.495,102.52,148443889.0
2006-03-14 00:50:00,102.52,102.538,102.51,102.51,37824426.0
2006-03-14 00:51:00,102.52,102.525,102.516,102.525,33825248.0
2006-03-14 00:52:00,102.52,102.53,102.515,102.525,107355260.0
2006-03-14 00:53:00,102.515,102.53,102.515,102.525,56812823.0
2006-03-14 00:54:00,102.525,102.53,102.52,102.525,302144451.0
2006-03-14 00:55:00,102.53,102.53,102.503,102.503,80656782.0
2006-03-14 00:56:00,102.51,102.523,102.51,102.515,253269222.0
2006-03-14 00:57:00,102.51,102.543,102.503,102.535,111554581.0
2006-03-14 00:58:00,102.53,102.545,102.53,102.53,350744046.0
2006-03-14 00:59:00,102.54,102.54,102.485,102.533,335342698.0
2006-03-14 01:00:00,102.533,102.545,102.53,102.535,13457139.0
2006-03-14 01:01:00,102.535,102.563,102.535,102.56,69051190.0
2006-03-14 01:02:00,102.555,102.555,102.508,102.54,77141128.0
2006-03-14 01:03:00,102.533,102.556,102.533,102.55,76828815.0
2006-03-14 01:04:00,102.55,102.557,102.55,102.55,79554773.0
2006-03-14 01:05:00,102.537,102.548,102.537,102.542,206779210.0
2006-03-14 01:06:00,102.542,102.553,102.542,102.55,85368698.0
2006-03-14 01:07:00,102.55,102.55,102.54,102.55,27050714.0
2006-03-14 01:08:00,102.55,102.55,102.515,102.525,33327429.0
2006-03-14 01:09:00,102.53,102.553,102.53,102.54,106924556.0
2006-03-14 01:10:00,102.55,102.563,102.527,102.527,125044158.0
2006-03-14 01:11:00,102.533,102.536,102.525,102.525,17494075.0
2006-03-14 01:12:00,102.52,102.531,102.52,102.525,77762414.0
2006-03-14 01:13:00,102.518,102.56,102.518,102.535,127266189.0
2006-03-14 01:14:00,102.535,102.535,102.51,102.51,35271272.0
2006-03-14 01:15:00,102.492,102.492,102.45,102.475,63382111.0
2006-03-14 01:16:00,102.475,102.485,102.452,102.465,38597640.0
2006-03-14 01:17:00,102.47,102.47,102.452,102.46,40268360.0
2006-03-14 01:18:00,102.47,102.48,102.465,102.465,93162413.0
2006-03-14 01:19:00,102.42,102.525,102.42,102.505,41243663.0
2006-03-14 01:20:00,102.497,102.53,102.497,102.505,56548903.0
2006-03-14 01:21:00,102.505,102.505,102.485,102.485,59440607.0
2006-03-14 01:22:00,102.49,102.49,102.475,102.485,218156065.0
2006-03-14 01:23:00,102.477,102.495,102.441,102.495,91134302.0
2006-03-14 01:24:00,102.5,102.5,102.485,102.49,25804062.0
2006-03-14 01:25:00,102.48,102.481,102.455,102.47,63287678.0
2006-03-14 01:26:00,102.47,102.47,102.46,102.47,23111340.0
2006-03-14 01:27:00,102.47,102.47,102.44,102.467,28197349.0
2006-03-14 01:28:00,102.47,102.47,102.455,102.455,13615214.0
2006-03-14 01:29:00,102.465,102.483,102.465,102.483,73161336.0
2006-03-14 01:30:00,102.485,102.485,102.474,102.475,99440976.0
2006-03-14 01:31:00,102.47,102.47,102.435,102.435,10782304.0
2006-03-14 01:32:00,102.435,102.435,102.41,102.43,78612123.0
2006-03-14 01:33:00,102.425,102.46,102.405,102.46,9628695.0
2006-03-14 01:34:00,102.46,102.46,102.446,102.455,58915273.0
2006-03-14 01:35:00,102.455,102.473,102.445,102.465,127587886.0
2006-03-14 01:36:00,102.448,102.49,102.448,102.49,18933361.0
2006-03-14 01:37:00,102.48,102.51,102.48,102.51,22501049.0
2006-03-14 01:38:00,102.51,102.528,102.51,102.528,137389922.0
2006-03-14 01:39:00,102.535,102.535,102.48,102.48,138087036.0
2006-03-14 01:40:00,102.48,102.51,102.48,102.51,23391099.0
2006-03-14 01:41:00,102.505,102.514,102.495,102.495,63912338.0
2006-03-14 01:42:00,102.495,102.515,102.495,102.515,192849800.0
2006-03-14 01:43:00,102.5,102.514,102.49,102.49,83481947.0
2006-03-14 01:44:00,102.5,102.506,102.482,102.483,102556062.0
2006-03-14 01:45:00,102.485,102.485,102.47,102.47,41583065.0
2006-03-14 01:46:00,102.475,102.497,102.475,102.49,14286743.0
2006-03-14 01:47:00,102.495,102.495,102.477,102.495,106672670.0
2006-03-14 01:48:00,102.45,102.507,102.45,102.495,40862758.0
2006-03-14 01:49:00,102.49,102.504,102.485,102.495,38778366.0
2006-03-14 01:50:00,102.49,102.49,102.47,102.47,127587651.0
2006-03-14 01:51:00,102.47,102.47,102.415,102.465,73816867.0
2006-03-14 01:52:00,102.475,102.475,102.42,102.443,79993779.0
2006-03-14 01:53:00,102.445,102.447,102.44,102.445,75350511.0
2006-03-14 01:54:00,102.435,102.44,102.425,102.435,26856304.0
2006-03-14 01:55:00,102.435,102.445,102.433,102.435,86104623.0
2006-03-14 01:56:00,102.435,102.45,102.435,102.435,135928343.0
2006-03-14 01:57:00,102.43,102.455,102.43,102.443,72706218.0
2006-03-14 01:58:00,102.45,102.47,102.45,102.455,39372977.0
2006-03-14 01:59:00,102.453,102.485,102.453,102.485,304016039.0
2006-03-14 02:00:00,102.485,102.5,102.466,102.483,276478750.0
2006-03-14 02:01:00,102.485,102.5,102.48,102.5,38382705.0
2006-03-14 02:02:00,102.493,102.5,102.48,102.5,74947138.0
2006-03-14 02:03:00,102.505,102.535,102.505,102.535,137440183.0
2006-03-14 02:04:00,102.535,102.551,102.49,102.505,82294392.0
2006-03-14 02:05:00,102.505,102.525,102.505,102.525,25687521.0
2006-03-14 02:06:00,102.535,102.535,102.52,102.525,76103936.0
2006-03-14 02:07:00,102.523,102.543,102.521,102.535,76976303.0
2006-03-14 02:08:00,102.525,102.54,102.488,102.54,72977623.0
2006-03-14 02:09:00,102.54,102.54,102.52,102.52,116263578.0
2006-03-14 02:10:00,102.525,102.55,102.525,102.55,37420018.0
2006-03-14 02:11:00,102.555,102.559,102.5,102.5,37741530.0
2006-03-14 02:12:00,102.545,102.55,102.537,102.545,108077679.0
2006-03-14 02:13:00,102.54,102.551,102.535,102.535,14058987.0
2006-03-14 02:14:00,102.53,102.56,102.53,102.545,43162825.0
2006-03-14 02:15:00,102.543,102.555,102.54,102.55,105239677.0
2006-03-14 02:16:00,102.54,102.567,102.54,102.56,75941006.0
2006-03-14 02:17:00,102.575,102.575,102.545,102.545,179964355.0
2006-03-14 02:18:00,102.545,102.549,102.54,102.545,60990876.0
2006-03-14 02:19:00,102.55,102.566,102.545,102.56,24368267.0
2006-03-14 02:20:00,102.56,102.56,102.543,102.555,137195271.0
2006-03-14 02:21:00,102.548,102.555,102.54,102.54,143144328.0
2006-03-14 02:22:00,102.54,102.558,102.53,102.53,22639148.0
2006-03-14 02:23:00,102.54,102.54,102.528,102.528,20588692.0
2006-03-14 02:24:00,102.535,102.56,102.535,102.555,116870830.0
2006-03-14 02:25:00,102.555,102.565,102.548,102.56,55071296.0
2006-03-14 02:26:00,102.56,102.565,102.53,102.555,9136250.0
2006-03-14 02:27:00,102.56,102.56,102.535,102.535,81480229.0
2006-03-14 02:28:00,102.535,102.543,102.52,102.53,11340246.0
2006-03-14 02:29:00,102.535,102.535,102.524,102.525,104083075.0
2006-03-14 02:30:00,102.523,102.535,102.523,102.535,79975224.0
2006-03-14 02:31:00,102.525,102.53,102.517,102.53,13890239.0
2006-03-14 02:32:00,102.527,102.54,102.524,102.54,31040675.0
2006-03-14 02:33:00,102.54,102.54,102.53,102.54,21597365.0
2006-03-14 02:34:00,102.54,102.545,102.52,102.54,66207427.0
2006-03-14 02:35:00,102.55,102.55,102.529,102.53,26814986.0
2006-03-14 02:36:00,102.525,102.525,102.463,102.497,85204096.0
2006-03-14 02:37:00,102.505,102.517,102.505,102.51,225065587.0
2006-03-14 02:38:00,102.505,102.52,102.485,102.485,57979522.0
2006-03-14 02:39:00,102.485,102.49,102.477,102.477,54992612.0
2006-03-14 02:40:00,102.485,102.485,102.41,102.41,41757277.0
2006-03-14 02:41:00,102.455,102.465,102.45,102.46,86149819.0
2006-03-14 02:42:00,102.45,102.45,102.41,102.41,39179179.0
2006-03-14 02:43:00,102.405,102.445,102.405,102.445,34365982.0
2006-03-14 02:44:00,102.445,102.445,102.422,102.422,65545099.0
2006-03-14 02:45:00,102.43,102.43,102.383,102.405,37626704.0
2006-03-14 02:46:00,102.405,102.405,102.36,102.368,122914998.0
2006-03-14 02:47:00,102.375,102.385,102.375,102.38,83391328.0
2006-03-14 02:48:00,102.385,102.39,102.373,102.373,16317578.0
2006-03-14 02:49:00,102.367,102.4,102.363,102.4,114143453.0
2006-03-14 02:50:00,102.39,102.39,102.37,102.37,99761671.0
2006-03-14 02:51:00,102.365,102.37,102.358,102.37,34129472.0
2006-03-14 02:52:00,102.37,102.37,102.305,102.32,28183700.0
2006-03-14 02:53:00,102.32,102.325,102.292,102.292,89009173.0
2006-03-14 02:54:00,102.292,102.32,102.292,102.307,211020725.0
2006-03-14 02:55:00,102.32,102.33,102.32,102.32,73970036.0
2006-03-14 02:56:00,102.32,102.345,102.319,102.323,74976885.0
2006-03-14 02:57:00,102.33,102.336,102.292,102.335,81458421.0
2006-03-14 02:58:00,102.34,102.352,102.305,102.305,63977757.0
2006-03-14 02:59:00,102.305,102.32,102.28,102.303,12297486.0
2006-03-14 03:00:00,102.303,102.362,102.293,102.36,352213739.0
2006-03-14 03:01:00,102.35,102.37,102.343,102.37,331986782.0
2006-03-14 03:02:00,102.375,102.379,102.343,102.36,113495351.0
2006-03-14 03:03:00,102.365,102.375,102.36,102.36,259151964.0
2006-03-14 03:04:00,102.353,102.37,102.35,102.36,89034973.0
2006-03-14 03:05:00,102.355,102.365,102.335,102.335,298208106.0
2006-03-14 03:06:00,102.335,102.335,102.315,102.315,62431676.0
2006-03-14 03:07:00,102.325,102.357,102.32,102.34,102624282.0
2006-03-14 03:08:00,102.345,102.364,102.333,102.35,35139463.0
2006-03-14 03:09:00,102.34,102.385,102.34,102.38,41068867.0
2006-03-14 03:10:00,102.38,102.4,102.375,102.4,148830856.0
2006-03-14 03:11:00,102.4,102.41,102.383,102.41,48143787.0
2006-03-14 03:12:00,102.41,102.42,102.39,102.4,73236499.0
2006-03-14 03:13:00,102.397,102.397,102.35,102.35,81643406.0
2006-03-14 03:14:00,102.345,102.395,102.325,102.395,62575867.0
2006-03-14 03:15:00,102.39,102.435,102.39,102.435,67921283.0
2006-03-14 03:16:00,102.44,102.44,102.407,102.407,408300224.0
2006-03-14 03:17:00,102.415,102.425,102.407,102.413,139276891.0
2006-03-14 03:18:00,102.41,102.438,102.371,102.425,59101802.0
2006-03-14 03:19:00,102.425,102.445,102.41,102.412,45422465.0
2006-03-14 03:20:00,102.413,102.42,102.407,102.42,167137815.0
2006-03-14 03:21:00,102.41,102.41,102.39,102.39,128013442.0
2006-03-14 03:22:00,102.39,102.39,102.36,102.36,61489146.0
2006-03-14 03:23:00,102.315,102.37,102.315,102.37,206877929.0
2006-03-14 03:24:00,102.365,102.38,102.353,102.375,32540079.0
2006-03-14 03:25:00,102.38,102.386,102.365,102.38,57794596.0
2006-03-14 03:26:00,102.373,102.391,102.345,102.345,115545999.0
2006-03-14 03:27:00,102.35,102.35,102.315,102.325,41251179.0
2006-03-14 03:28:00,102.323,102.323,102.32,102.32,3128489.0
2006-03-14 03:29:00,102.315,102.339,102.315,102.32,10417969.0
2006-03-14 03:30:00,102.31,102.33,102.305,102.32,80945165.0
2006-03-14 03:31:00,102.307,102.33,102.307,102.315,45396105.0
2006-03-14 03:32:00,102.32,102.32,102.318,102.32,117549092.0
2006-03-14 03:33:00,102.322,102.35,102.322,102.35,43826276.0
2006-03-14 03:34:00,102.355,102.36,102.347,102.36,90894346.0
2006-03-14 03:35:00,102.355,102.36,102.334,102.36,103464010.0
2006-03-14 03:36:00,102.36,102.36,102.343,102.35,35972667.0
2006-03-14 03:37:00,102.353,102.358,102.347,102.355,36371986.0
2006-03-14 03:38:00,102.355,102.363,102.355,102.36,55611827.0
2006-03-14 03:39:00,102.355,102.355,102.348,102.35,83371424.0
2006-03-14 03:40:00,102.345,102.352,102.323,102.323,105172300.0
2006-03-14 03:41:00,102.33,102.33,102.315,102.315,46438579.0
2006-03-14 03:42:00,102.32,102.335,102.32,102.335,14079298.0
2006-03-14 03:43:00,102.34,102.34,102.33,102.33,22983982.0
2006-03-14 03:44:00,102.338,102.338,102.338,102.338,8447287.0
2006-03-14 03:45:00,102.34,102.34,102.335,102.335,20855327.0
2006-03-14 03:46:00,102.325,102.345,102.325,102.345,27682636.0
2006-03-14 03:47:00,102.35,102.355,102.34,102.34,26820644.0
2006-03-14 03:48:00,102.345,102.39,102.345,102.37,28760081.0
2006-03-14 03:49:00,102.38,102.38,102.38,102.38,12882135.0
2006-03-14 03:50:00,102.375,102.375,102.357,102.358,196319770.0
2006-03-14 03:51:00,102.315,102.395,102.315,102.365,8011279.0
2006-03-14 03:52:00,102.365,102.38,102.3,102.3,213125580.0
2006-03-14 03:53:00,102.31,102.325,102.31,102.31,66300275.0
2006-03-14 03:54:00,102.317,102.317,102.312,102.312,1593425.0
2006-03-14 03:55:00,102.32,102.32,102.32,102.32,3752905.0
2006-03-14 03:56:00,102.315,102.315,102.315,102.315,1568946.0
2006-03-14 03:57:00,102.315,102.34,102.315,102.328,30145314.0
2006-03-14 03:58:00,102.325,102.325,102.315,102.315,11227369.0
2006-03-14 03:59:00,102.315,102.32,102.31,102.313,116119063.0
2006-03-14 04:00:00,102.325,102.325,102.302,102.31,221498807.0
2006-03-14 04:01:00,102.315,102.315,102.282,102.305,36869588.0
2006-03-14 04:02:00,102.305,102.33,102.305,102.328,183027334.0
2006-03-14 04:03:00,102.323,102.333,102.315,102.322,51662414.0
2006-03-14 04:04:00,102.325,102.33,102.305,102.33,29896175.0
2006-03-14 04:05:00,102.325,102.34,102.32,102.325,176368084.0
2006-03-14 04:06:00,102.323,102.33,102.309,102.323,25334070.0
2006-03-14 04:07:00,102.323,102.33,102.315,102.33,131507532.0
2006-03-14 04:08:00,102.317,102.328,102.313,102.328,32812411.0
2006-03-14 04:09:00,102.328,102.335,102.315,102.323,86817513.0
2006-03-14 04:10:00,102.325,102.35,102.325,102.33,27414321.0
2006-03-14 04:11:00,102.33,102.345,102.33,102.345,100184410.0
2006-03-14 04:12:00,102.34,102.355,102.33,102.33,69434976.0
2006-03-14 04:13:00,102.34,102.34,102.322,102.33,25061830.0
2006-03-14 04:14:00,102.33,102.33,102.323,102.323,76227522.0
2006-03-14 04:15:00,102.325,102.34,102.32,102.33,40967726.0
2006-03-14 04:16:00,102.33,102.335,102.325,102.325,23758405.0
2006-03-14 04:17:00,102.335,102.335,102.32,102.32,28368431.0
2006-03-14 04:18:00,102.308,102.348,102.308,102.333,240938324.0
2006-03-14 04:19:00,102.33,102.36,102.33,102.34,76822299.0
2006-03-14 04:20:00,102.345,102.355,102.343,102.355,48376963.0
2006-03-14 04:21:00,102.355,102.37,102.352,102.37,81800273.0
2006-03-14 04:22:00,102.36,102.371,102.348,102.363,57825566.0
2006-03-14 04:23:00,102.37,102.405,102.353,102.39,203147618.0
2006-03-14 04:24:00,102.395,102.408,102.375,102.385,26206570.0
2006-03-14 04:25:00,102.385,102.397,102.35,102.395,204498646.0
2006-03-14 04:26:00,102.397,102.397,102.36,102.36,32473911.0
2006-03-14 04:27:00,102.387,102.387,102.357,102.36,53001959.0
2006-03-14 04:28:00,102.36,102.38,102.359,102.38,35272868.0
2006-03-14 04:29:00,102.373,102.4,102.36,102.4,17091314.0
2006-03-14 04:30:00,102.41,102.412,102.377,102.402,105855317.0
2006-03-14 04:31:00,102.4,102.418,102.385,102.385,94067448.0
2006-03-14 04:32:00,102.385,102.4,102.383,102.39,55491893.0
2006-03-14 04:33:00,102.39,102.39,102.382,102.385,37896807.0
2006-03-14 04:34:00,102.377,102.389,102.365,102.365,129260158.0
2006-03-14 04:35:00,102.365,102.37,102.355,102.363,94907085.0
2006-03-14 04:36:00,102.365,102.375,102.365,102.365,24529037.0
2006-03-14 04:37:00,102.365,102.378,102.365,102.37,29204847.0
2006-03-14 04:38:00,102.36,102.39,102.359,102.363,76026414.0
2006-03-14 04:39:00,102.37,102.388,102.37,102.37,311993650.0
2006-03-14 04:40:00,102.385,102.385,102.366,102.38,22156476.0
2006-03-14 04:41:00,102.375,102.387,102.375,102.38,80961957.0
2006-03-14 04:42:00,102.385,102.391,102.36,102.385,58599356.0
2006-03-14 04:43:00,102.39,102.39,102.375,102.375,13365938.0
2006-03-14 04:44:00,102.38,102.395,102.375,102.39,33055682.0
2006-03-14 04:45:00,102.385,102.405,102.38,102.38,83033650.0
2006-03-14 04:46:00,102.385,102.397,102.38,102.38,52391712.0
2006-03-14 04:47:00,102.35,102.395,102.35,102.395,74266285.0
2006-03-14 04:48:00,102.385,102.401,102.38,102.387,138168882.0
2006-03-14 04:49:00,102.385,102.39,102.38,102.382,15514433.0
2006-03-14 04:50:00,102.39,102.398,102.385,102.385,37754070.0
2006-03-14 04:51:00,102.385,102.39,102.385,102.388,88482722.0
2006-03-14 04:52:00,102.385,102.39,102.382,102.39,55308650.0
2006-03-14 04:53:00,102.385,102.39,102.385,102.39,36092824.0
2006-03-14 04:54:00,102.385,102.4,102.383,102.4,41349755.0
2006-03-14 04:55:00,102.39,102.408,102.39,102.39,103849904.0
2006-03-14 04:56:00,102.385,102.405,102.385,102.405,55489230.0
2006-03-14 04:57:00,102.405,102.41,102.39,102.395,102499176.0
2006-03-14 04:58:00,102.4,102.4,102.365,102.365,44260063.0
2006-03-14 04:59:00,102.375,102.382,102.35,102.375,49270619.0
2006-03-14 05:00:00,102.375,102.4,102.373,102.375,18734228.0
2006-03-14 05:01:00,102.375,102.39,102.372,102.39,33629101.0
2006-03-14 05:02:00,102.39,102.4,102.385,102.4,41452236.0
2006-03-14 05:03:00,102.393,102.408,102.39,102.4,36688460.0
2006-03-14 05:04:00,102.393,102.393,102.38,102.38,54388850.0
2006-03-14 05:05:00,102.378,102.383,102.34,102.362,56681045.0
2006-03-14 05:06:00,102.36,102.38,102.36,102.365,223709963.0
2006-03-14 05:07:00,102.37,102.373,102.36,102.36,145731334.0
2006-03-14 05:08:00,102.36,102.36,102.347,102.355,39855093.0
2006-03-14 05:09:00,102.36,102.375,102.328,102.375,21624630.0
2006-03-14 05:10:00,102.365,102.37,102.35,102.35,39027202.0
2006-03-14 05:11:00,102.36,102.368,102.353,102.353,18671976.0
2006-03-14 05:12:00,102.36,102.37,102.35,102.37,77567245.0
2006-03-14 05:13:00,102.367,102.381,102.363,102.372,67518550.0
2006-03-14 05:14:00,102.375,102.378,102.365,102.365,69477009.0
2006-03-14 05:15:00,102.37,102.381,102.363,102.37,46021202.0
2006-03-14 05:16:00,102.355,102.37,102.355,102.37,45886037.0
2006-03-14 05:17:00,102.365,102.375,102.357,102.363,175845679.0
2006-03-14 05:18:00,102.357,102.38,102.357,102.38,17589649.0
2006-03-14 05:19:00,102.375,102.385,102.372,102.38,10044404.0
2006-03-14 05:20:00,102.38,102.383,102.36,102.36,178408118.0
2006-03-14 05:21:00,102.36,102.39,102.36,102.39,276588201.0
2006-03-14 05:22:00,102.39,102.4,102.39,102.39,10459616.0
2006-03-14 05:23:00,102.39,102.393,102.375,102.385,42918935.0
2006-03-14 05:24:00,102.39,102.415,102.375,102.415,51520433.0
2006-03-14 05:25:00,102.403,102.407,102.397,102.4,93564138.0
2006-03-14 05:26:00,102.395,102.405,102.39,102.4,13736267.0
2006-03-14 05:27:00,102.395,102.42,102.395,102.405,35491846.0
2006-03-14 05:28:00,102.405,102.418,102.385,102.385,251279235.0
2006-03-14 05:29:00,102.38,102.412,102.38,102.38,53710400.0
2006-03-14 05:30:00,102.378,102.39,102.378,102.385,40185976.0
2006-03-14 05:31:00,102.385,102.385,102.37,102.37,168733426.0
2006-03-14 05:32:00,102.37,102.38,102.37,102.375,40060060.0
2006-03-14 05:33:00,102.373,102.39,102.372,102.39,67136416.0
2006-03-14 05:34:00,102.39,102.425,102.39,102.405,155189109.0
2006-03-14 05:35:00,102.41,102.425,102.41,102.41,45534665.0
2006-03-14 05:36:00,102.41,102.42,102.402,102.41,76349981.0
2006-03-14 05:37:00,102.405,102.408,102.398,102.4,24379602.0
2006-03-14 05:38:00,102.41,102.41,102.38,102.38,61133839.0
2006-03-14 05:39:00,102.385,102.395,102.355,102.355,58134350.0
2006-03-14 05:40:00,102.355,102.365,102.355,102.36,87603214.0
2006-03-14 05:41:00,102.37,102.41,102.37,102.4,93697993.0
2006-03-14 05:42:00,102.395,102.4,102.379,102.4,55734218.0
2006-03-14 05:43:00,102.393,102.42,102.393,102.402,59356340.0
2006-03-14 05:44:00,102.405,102.43,102.405,102.42,15026045.0
2006-03-14 05:45:00,102.42,102.457,102.42,102.442,36072031.0
2006-03-14 05:46:00,102.442,102.451,102.43,102.45,58099345.0
2006-03-14 05:47:00,102.45,102.457,102.413,102.455,31528184.0
2006-03-14 05:48:00,102.465,102.465,102.451,102.46,27218058.0
2006-03-14 05:49:00,102.46,102.46,102.44,102.445,100660268.0
2006-03-14 05:50:00,102.455,102.459,102.44,102.445,149248877.0
2006-03-14 05:51:00,102.43,102.456,102.423,102.423,138109365.0
2006-03-14 05:52:00,102.43,102.43,102.415,102.42,20096417.0
2006-03-14 05:53:00,102.41,102.425,102.41,102.41,66452781.0
2006-03-14 05:54:00,102.415,102.415,102.39,102.39,136367860.0
2006-03-14 05:55:00,102.393,102.393,102.358,102.358,64426895.0
2006-03-14 05:56:00,102.36,102.39,102.36,102.375,85709936.0
2006-03-14 05:57:00,102.382,102.395,102.368,102.39,44291563.0
2006-03-14 05:58:00,102.38,102.395,102.38,102.395,88315113.0
2006-03-14 05:59:00,102.393,102.393,102.383,102.385,74672915.0
2006-03-14 06:00:00,102.39,102.39,102.365,102.37,118562352.0
2006-03-14 06:01:00,102.38,102.38,102.375,102.38,86817272.0
2006-03-14 06:02:00,102.375,102.395,102.33,102.37,61698362.0
2006-03-14 06:03:00,102.38,102.38,102.36,102.36,49505006.0
2006-03-14 06:04:00,102.355,102.368,102.327,102.345,40303012.0
2006-03-14 06:05:00,102.345,102.371,102.345,102.355,91296896.0
2006-03-14 06:06:00,102.357,102.364,102.348,102.35,24048478.0
2006-03-14 06:07:00,102.34,102.358,102.34,102.343,11434944.0
2006-03-14 06:08:00,102.34,102.345,102.305,102.305,52708740.0
2006-03-14 06:09:00,102.302,102.325,102.294,102.3,78987321.0
2006-03-14 06:10:00,102.31,102.36,102.31,102.355,12337282.0
2006-03-14 06:11:00,102.355,102.373,102.35,102.35,56458673.0
2006-03-14 06:12:00,102.355,102.371,102.348,102.35,36519035.0
2006-03-14 06:13:00,102.355,102.355,102.324,102.345,27387442.0
2006-03-14 06:14:00,102.345,102.365,102.345,102.365,46631022.0
2006-03-14 06:15:00,102.363,102.395,102.36,102.395,48626398.0
2006-03-14 06:16:00,102.39,102.401,102.38,102.385,184077371.0
2006-03-14 06:17:00,102.385,102.39,102.38,102.39,84140254.0
2006-03-14 06:18:00,102.345,102.396,102.345,102.38,44032898.0
2006-03-14 06:19:00,102.38,102.38,102.365,102.37,60269793.0
2006-03-14 06:20:00,102.362,102.38,102.355,102.355,79776764.0
2006-03-14 06:21:00,102.37,102.379,102.333,102.375,170162905.0
2006-03-14 06:22:00,102.375,102.377,102.361,102.365,129409404.0
2006-03-14 06:23:00,102.36,102.375,102.36,102.36,221498164.0
2006-03-14 06:24:00,102.36,102.361,102.353,102.355,15724416.0
2006-03-14 06:25:00,102.353,102.353,102.322,102.322,25092094.0
2006-03-14 06:26:00,102.33,102.355,102.33,102.355,300354729.0
2006-03-14 06:27:00,102.355,102.385,102.355,102.37,83940398.0
2006-03-14 06:28:00,102.375,102.376,102.35,102.35,146328828.0
2006-03-14 06:29:00,102.355,102.358,102.34,102.34,15613701.0
2006-03-14 06:30:00,102.345,102.36,102.345,102.36,75907749.0
2006-03-14 06:31:00,102.355,102.36,102.35,102.355,50355038.0
2006-03-14 06:32:00,102.355,102.358,102.344,102.35,141465494.0
2006-03-14 06:33:00,102.36,102.37,102.33,102.33,52986894.0
2006-03-14 06:34:00,102.36,102.368,102.355,102.355,33271252.0
2006-03-14 06:35:00,102.352,102.354,102.34,102.34,92698465.0
2006-03-14 06:36:00,102.345,102.357,102.345,102.353,104356623.0
2006-03-14 06:37:00,102.353,102.365,102.353,102.365,25803050.0
2006-03-14 06:38:00,102.36,102.365,102.35,102.353,69244028.0
2006-03-14 06:39:00,102.36,102.368,102.359,102.365,82321021.0
2006-03-14 06:40:00,102.36,102.365,102.325,102.363,88951260.0
2006-03-14 06:41:00,102.36,102.37,102.357,102.365,199432967.0
2006-03-14 06:42:00,102.358,102.375,102.358,102.375,29601278.0
2006-03-14 06:43:00,102.38,102.382,102.363,102.365,66722157.0
2006-03-14 06:44:00,102.365,102.395,102.365,102.387,91282433.0
2006-03-14 06:45:00,102.39,102.39,102.375,102.39,107861777.0
2006-03-14 06:46:00,102.385,102.398,102.365,102.365,38626988.0
2006-03-14 06:47:00,102.36,102.375,102.36,102.375,302081947.0
2006-03-14 06:48:00,102.385,102.385,102.365,102.37,81688427.0
2006-03-14 06:49:00,102.37,102.38,102.365,102.367,39766358.0
2006-03-14 06:50:00,102.325,102.37,102.325,102.37,56542026.0
2006-03-14 06:51:00,102.37,102.375,102.36,102.36,44973842.0
2006-03-14 06:52:00,102.375,102.378,102.363,102.363,32881409.0
2006-03-14 06:53:00,102.325,102.371,102.325,102.37,23291332.0
2006-03-14 06:54:00,102.372,102.377,102.355,102.358,92259558.0
2006-03-14 06:55:00,102.365,102.37,102.36,102.365,38623809.0
2006-03-14 06:56:00,102.365,102.371,102.35,102.36,83304248.0
2006-03-14 06:57:00,102.36,102.363,102.35,102.363,43575020.0
2006-03-14 06:58:00,102.363,102.371,102.355,102.355,39676150.0
2006-03-14 06:59:00,102.355,102.355,102.34,102.34,37836142.0
2006-03-14 07:00:00,102.35,102.36,102.345,102.36,69766420.0
2006-03-14 07:01:00,102.357,102.36,102.35,102.35,74364234.0
2006-03-14 07:02:00,102.35,102.374,102.332,102.357,91701308.0
2006-03-14 07:03:00,102.355,102.365,102.347,102.352,24929572.0
2006-03-14 07:04:00,102.348,102.36,102.348,102.36,31350087.0
2006-03-14 07:05:00,102.35,102.36,102.35,102.355,87045526.0
2006-03-14 07:06:00,102.355,102.365,102.355,102.36,19889542.0
2006-03-14 07:07:00,102.353,102.355,102.349,102.35,82415262.0
2006-03-14 07:08:00,102.36,102.36,102.34,102.355,126499928.0
2006-03-14 07:09:00,102.355,102.375,102.355,102.36,158944499.0
2006-03-14 07:10:00,102.37,102.37,102.353,102.355,82367110.0
2006-03-14 07:11:00,102.36,102.36,102.345,102.355,117634287.0
2006-03-14 07:12:00,102.36,102.36,102.335,102.355,35509194.0
2006-03-14 07:13:00,102.35,102.356,102.35,102.35,104837302.0
2006-03-14 07:14:00,102.355,102.36,102.346,102.348,22064061.0
2006-03-14 07:15:00,102.295,102.349,102.295,102.34,17751590.0
2006-03-14 07:16:00,102.335,102.345,102.32,102.328,186420676.0
2006-03-14 07:17:00,102.323,102.325,102.32,102.325,52156389.0
2006-03-14 07:18:00,102.322,102.335,102.305,102.305,53751549.0
2006-03-14 07:19:00,102.315,102.345,102.305,102.33,14550317.0
2006-03-14 07:20:00,102.323,102.34,102.321,102.33,119760452.0
2006-03-14 07:21:00,102.325,102.339,102.325,102.325,35170829.0
2006-03-14 07:22:00,102.32,102.34,102.32,102.33,65440079.0
2006-03-14 07:23:00,102.325,102.327,102.307,102.32,47849585.0
2006-03-14 07:24:00,102.33,102.33,102.31,102.31,59167226.0
2006-03-14 07:25:00,102.315,102.315,102.313,102.315,83634369.0
2006-03-14 07:26:00,102.325,102.325,102.29,102.3,67572403.0
2006-03-14 07:27:00,102.293,102.32,102.285,102.29,83007905.0
2006-03-14 07:28:00,102.295,102.3,102.293,102.293,13263330.0
2006-03-14 07:29:00,102.3,102.3,102.285,102.295,20008026.0
2006-03-14 07:30:00,102.305,102.305,102.29,102.3,21503766.0
2006-03-14 07:31:00,102.305,102.31,102.295,102.295,26281391.0
2006-03-14 07:32:00,102.29,102.322,102.29,102.305,124610690.0
2006-03-14 07:33:00,102.305,102.31,102.297,102.305,42416641.0
2006-03-14 07:34:00,102.3,102.315,102.3,102.315,59844780.0
2006-03-14 07:35:00,102.315,102.317,102.303,102.31,92959969.0
2006-03-14 07:36:00,102.315,102.333,102.315,102.317,63712141.0
2006-03-14 07:37:00,102.325,102.335,102.325,102.325,324765960.0
2006-03-14 07:38:00,102.33,102.343,102.325,102.325,35208209.0
2006-03-14 07:39:00,102.33,102.33,102.315,102.32,85597014.0
2006-03-14 07:40:00,102.317,102.337,102.313,102.315,135693749.0
2006-03-14 07:41:00,102.313,102.329,102.313,102.322,36524602.0
2006-03-14 07:42:00,102.33,102.33,102.315,102.32,48398256.0
2006-03-14 07:43:00,102.315,102.317,102.3,102.305,32433660.0
2006-03-14 07:44:00,102.305,102.324,102.287,102.315,29734250.0
2006-03-14 07:45:00,102.313,102.33,102.311,102.312,30844990.0
2006-03-14 07:46:00,102.315,102.33,102.309,102.33,146234040.0
2006-03-14 07:47:00,102.325,102.335,102.315,102.325,14240289.0
2006-03-14 07:48:00,102.33,102.33,102.31,102.33,87253641.0
2006-03-14 07:49:00,102.33,102.33,102.275,102.325,82163087.0
2006-03-14 07:50:00,102.325,102.344,102.325,102.33,43544777.0
2006-03-14 07:51:00,102.318,102.338,102.315,102.315,59356490.0
2006-03-14 07:52:00,102.315,102.315,102.265,102.265,6888846.0
2006-03-14 07:53:00,102.32,102.32,102.31,102.31,26396869.0
2006-03-14 07:54:00,102.29,102.325,102.29,102.325,104962656.0
2006-03-14 07:55:00,102.31,102.32,102.31,102.32,9753772.0
2006-03-14 07:56:00,102.32,102.32,102.312,102.32,46367567.0
2006-03-14 07:57:00,102.313,102.325,102.307,102.307,88064747.0
2006-03-14 07:58:00,102.315,102.32,102.308,102.315,56160812.0
2006-03-14 07:59:00,102.315,102.32,102.313,102.315,45538646.0
2006-03-14 08:00:00,102.315,102.325,102.31,102.31,82948166.0
2006-03-14 08:01:00,102.325,102.341,102.32,102.32,171839541.0
2006-03-14 08:02:00,102.325,102.333,102.32,102.32,36502225.0
2006-03-14 08:03:00,102.32,102.335,102.28,102.325,52461628.0
2006-03-14 08:04:00,102.317,102.355,102.317,102.355,48360795.0
2006-03-14 08:05:00,102.345,102.362,102.345,102.35,566424736.0
2006-03-14 08:06:00,102.348,102.355,102.342,102.35,32250431.0
2006-03-14 08:07:00,102.345,102.357,102.342,102.353,138970132.0
2006-03-14 08:08:00,102.355,102.36,102.347,102.36,92211793.0
2006-03-14 08:09:00,102.355,102.362,102.347,102.35,24198954.0
2006-03-14 08:10:00,102.35,102.35,102.315,102.33,42654037.0
2006-03-14 08:11:00,102.33,102.33,102.316,102.322,18315448.0
2006-03-14 08:12:00,102.327,102.327,102.305,102.305,18837588.0
2006-03-14 08:13:00,102.31,102.315,102.3,102.3,34321897.0
2006-03-14 08:14:00,102.3,102.305,102.29,102.29,48775549.0
2006-03-14 08:15:00,102.297,102.297,102.28,102.28,73773944.0
2006-03-14 08:16:00,102.285,102.295,102.285,102.295,22498083.0
2006-03-14 08:17:00,102.295,102.32,102.293,102.31,146132419.0
2006-03-14 08:18:00,102.302,102.323,102.302,102.305,196242317.0
2006-03-14 08:19:00,102.303,102.32,102.298,102.3,32599434.0
2006-03-14 08:20:00,102.315,102.317,102.305,102.305,61478269.0
2006-03-14 08:21:00,102.305,102.31,102.28,102.28,58818185.0
2006-03-14 08:22:00,102.29,102.31,102.255,102.31,31508049.0
2006-03-14 08:23:00,102.305,102.32,102.302,102.302,33745695.0
2006-03-14 08:24:00,102.305,102.325,102.305,102.325,518034538.0
2006-03-14 08:25:00,102.325,102.328,102.3,102.3,17972793.0
2006-03-14 08:26:00,102.31,102.312,102.287,102.295,24158883.0
2006-03-14 08:27:00,102.3,102.305,102.293,102.305,27294731.0
2006-03-14 08:28:00,102.29,102.312,102.29,102.303,25600079.0
2006-03-14 08:29:00,102.303,102.305,102.293,102.305,55446660.0
2006-03-14 08:30:00,102.305,102.32,102.29,102.3,73858984.0
2006-03-14 08:31:00,102.315,102.315,102.292,102.3,161888917.0
2006-03-14 08:32:00,102.31,102.321,102.282,102.312,107320713.0
2006-03-14 08:33:00,102.315,102.315,102.3,102.315,21947753.0
2006-03-14 08:34:00,102.305,102.314,102.305,102.31,182219278.0
2006-03-14 08:35:00,102.32,102.32,102.302,102.302,14194517.0
2006-03-14 08:36:00,102.31,102.326,102.305,102.305,99927191.0
2006-03-14 08:37:00,102.3,102.312,102.29,102.29,12108337.0
2006-03-14 08:38:00,102.3,102.315,102.3,102.31,123836270.0
2006-03-14 08:39:00,102.31,102.31,102.296,102.31,36634534.0
2006-03-14 08:40:00,102.295,102.298,102.277,102.277,124981750.0
2006-03-14 08:41:00,102.28,102.3,102.27,102.277,156757299.0
2006-03-14 08:42:00,102.28,102.295,102.279,102.295,20647414.0
2006-03-14 08:43:00,102.295,102.3,102.288,102.29,48783584.0
2006-03-14 08:44:00,102.285,102.288,102.255,102.255,41761116.0
2006-03-14 08:45:00,102.265,102.279,102.265,102.275,33259402.0
2006-03-14 08:46:00,102.28,102.289,102.276,102.288,76978231.0
2006-03-14 08:47:00,102.295,102.295,102.27,102.287,27450621.0
2006-03-14 08:48:00,102.295,102.295,102.27,102.29,113293692.0
2006-03-14 08:49:00,102.29,102.298,102.275,102.285,197215870.0
2006-03-14 08:50:00,102.29,102.29,102.275,102.285,29831715.0
2006-03-14 08:51:00,102.285,102.317,102.273,102.303,78377658.0
2006-03-14 08:52:00,102.305,102.325,102.305,102.325,35196609.0
2006-03-14 08:53:00,102.33,102.335,102.323,102.335,40285278.0
2006-03-14 08:54:00,102.325,102.345,102.325,102.33,329153313.0
2006-03-14 08:55:00,102.333,102.36,102.333,102.36,20933921.0
2006-03-14 08:56:00,102.355,102.368,102.354,102.365,167439558.0
2006-03-14 08:57:00,102.365,102.385,102.322,102.36,36792227.0
2006-03-14 08:58:00,102.355,102.36,102.342,102.342,28586990.0
2006-03-14 08:59:00,102.345,102.353,102.334,102.335,32255552.0
2006-03-14 09:00:00,102.335,102.346,102.315,102.33,107925380.0
2006-03-14 09:01:00,102.33,102.33,102.288,102.288,190813927.0
2006-03-14 09:02:00,102.283,102.283,102.278,102.28,46311647.0
2006-03-14 09:03:00,102.272,102.272,102.24,102.24,24149998.0
2006-03-14 09:04:00,102.24,102.24,102.188,102.217,412209936.0
2006-03-14 09:05:00,102.21,102.225,102.21,102.22,431111661.0
2006-03-14 09:06:00,102.21,102.21,102.18,102.185,20655085.0
2006-03-14 09:07:00,102.19,102.2,102.17,102.2,272167806.0
2006-03-14 09:08:00,102.185,102.185,102.153,102.165,35029069.0
2006-03-14 09:09:00,102.16,102.183,102.16,102.17,46699065.0
2006-03-14 09:10:00,102.17,102.235,102.17,102.22,54283395.0
2006-03-14 09:11:00,102.213,102.25,102.21,102.21,33309791.0
2006-03-14 09:12:00,102.23,102.23,102.197,102.225,57059868.0
2006-03-14 09:13:00,102.22,102.245,102.215,102.245,10751046.0
2006-03-14 09:14:00,102.25,102.25,102.232,102.235,137667449.0
2006-03-14 09:15:00,102.225,102.26,102.225,102.245,244676528.0
2006-03-14 09:16:00,102.237,102.26,102.229,102.26,55674883.0
2006-03-14 09:17:00,102.25,102.26,102.25,102.25,22952882.0
2006-03-14 09:18:00,102.255,102.259,102.247,102.25,78971753.0
2006-03-14 09:19:00,102.243,102.265,102.243,102.26,74460851.0
2006-03-14 09:20:00,102.257,102.26,102.248,102.26,96126954.0
2006-03-14 09:21:00,102.265,102.265,102.25,102.255,62518266.0
2006-03-14 09:22:00,102.255,102.255,102.243,102.243,33723449.0
2006-03-14 09:23:00,102.25,102.25,102.229,102.233,86125966.0
2006-03-14 09:24:00,102.235,102.26,102.235,102.26,20765784.0
2006-03-14 09:25:00,102.248,102.274,102.248,102.27,94219923.0
2006-03-14 09:26:00,102.27,102.312,102.27,102.3,36608272.0
2006-03-14 09:27:00,102.305,102.345,102.305,102.345,76380956.0
2006-03-14 09:28:00,102.335,102.335,102.31,102.31,51066646.0
2006-03-14 09:29:00,102.265,102.345,102.265,102.31,196094815.0
2006-03-14 09:30:00,102.32,102.32,102.285,102.303,66218021.0
2006-03-14 09:31:00,102.302,102.32,102.295,102.32,112461121.0
2006-03-14 09:32:00,102.317,102.321,102.3,102.3,107127676.0
2006-03-14 09:33:00,102.3,102.313,102.3,102.313,122714937.0
2006-03-14 09:34:00,102.315,102.323,102.27,102.305,59048773.0
2006-03-14 09:35:00,102.302,102.305,102.277,102.305,101030284.0
2006-03-14 09:36:00,102.302,102.321,102.301,102.32,67660548.0
2006-03-14 09:37:00,102.32,102.329,102.285,102.297,49176426.0
2006-03-14 09:38:00,102.31,102.33,102.307,102.33,54620236.0
2006-03-14 09:39:00,102.325,102.336,102.325,102.33,86138773.0
2006-03-14 09:40:00,102.315,102.34,102.315,102.32,100113507.0
2006-03-14 09:41:00,102.31,102.345,102.31,102.345,216313692.0
2006-03-14 09:42:00,102.35,102.35,102.325,102.35,16905478.0
2006-03-14 09:43:00,102.34,102.36,102.34,102.36,33435036.0
2006-03-14 09:44:00,102.35,102.388,102.335,102.388,95220857.0
2006-03-14 09:45:00,102.387,102.387,102.36,102.36,15673104.0
2006-03-14 09:46:00,102.367,102.367,102.32,102.33,86048663.0
2006-03-14 09:47:00,102.32,102.34,102.31,102.323,63745026.0
2006-03-14 09:48:00,102.32,102.343,102.32,102.327,194177962.0
2006-03-14 09:49:00,102.32,102.346,102.32,102.333,114504697.0
2006-03-14 09:50:00,102.335,102.335,102.3,102.323,104295048.0
2006-03-14 09:51:00,102.323,102.323,102.313,102.313,41180263.0
2006-03-14 09:52:00,102.315,102.369,102.315,102.34,74152759.0
2006-03-14 09:53:00,102.34,102.355,102.338,102.35,39457718.0
2006-03-14 09:54:00,102.35,102.369,102.335,102.36,58660202.0
2006-03-14 09:55:00,102.36,102.39,102.36,102.365,10257367.0
2006-03-14 09:56:00,102.37,102.37,102.36,102.37,427842483.0
2006-03-14 09:57:00,102.365,102.378,102.363,102.37,7651848.0
2006-03-14 09:58:00,102.367,102.37,102.36,102.363,67099248.0
2006-03-14 09:59:00,102.36,102.36,102.285,102.285,115501162.0
2006-03-14 10:00:00,102.333,102.363,102.333,102.355,70396121.0
2006-03-14 10:01:00,102.35,102.358,102.343,102.343,20677740.0
2006-03-14 10:02:00,102.35,102.357,102.338,102.338,27887570.0
2006-03-14 10:03:00,102.34,102.35,102.335,102.35,139359719.0
2006-03-14 10:04:00,102.343,102.35,102.335,102.345,60865525.0
2006-03-14 10:05:00,102.347,102.347,102.285,102.32,57574242.0
2006-03-14 10:06:00,102.32,102.323,102.3,102.31,90134187.0
2006-03-14 10:07:00,102.31,102.31,102.275,102.3,81530326.0
2006-03-14 10:08:00,102.29,102.295,102.248,102.295,20894149.0
2006-03-14 10:09:00,102.295,102.313,102.295,102.3,41171599.0
2006-03-14 10:10:00,102.295,102.325,102.295,102.313,38776041.0
2006-03-14 10:11:00,102.32,102.325,102.308,102.308,21101995.0
2006-03-14 10:12:00,102.31,102.325,102.305,102.325,165704654.0
2006-03-14 10:13:00,102.313,102.341,102.281,102.322,135476281.0
2006-03-14 10:14:00,102.33,102.33,102.298,102.31,56830718.0
2006-03-14 10:15:00,102.315,102.315,102.295,102.295,46502925.0
2006-03-14 10:16:00,102.29,102.308,102.286,102.308,14948299.0
2006-03-14 10:17:00,102.305,102.309,102.297,102.297,112267121.0
2006-03-14 10:18:00,102.28,102.316,102.28,102.31,30054428.0
2006-03-14 10:19:00,102.305,102.305,102.275,102.3,46242404.0
2006-03-14 10:20:00,102.295,102.315,102.285,102.285,151747029.0
2006-03-14 10:21:00,102.295,102.295,102.226,102.29,5651381.0
2006-03-14 10:22:00,102.283,102.32,102.283,102.295,79178224.0
2006-03-14 10:23:00,102.293,102.306,102.26,102.293,118882226.0
2006-03-14 10:24:00,102.3,102.305,102.255,102.285,67942471.0
2006-03-14 10:25:00,102.285,102.31,102.247,102.247,33782479.0
2006-03-14 10:26:00,102.253,102.276,102.253,102.265,32134982.0
2006-03-14 10:27:00,102.265,102.282,102.265,102.265,43724874.0
2006-03-14 10:28:00,102.268,102.281,102.268,102.275,107157455.0
2006-03-14 10:29:00,102.275,102.277,102.268,102.27,12510901.0
2006-03-14 10:30:00,102.255,102.28,102.213,102.255,53824758.0
2006-03-14 10:31:00,102.253,102.253,102.241,102.245,93256248.0
2006-03-14 10:32:00,102.24,102.253,102.24,102.245,56106580.0
2006-03-14 10:33:00,102.245,102.255,102.237,102.243,295491397.0
2006-03-14 10:34:00,102.25,102.27,102.248,102.253,84148419.0
2006-03-14 10:35:00,102.26,102.27,102.258,102.26,25281388.0
2006-03-14 10:36:00,102.253,102.255,102.23,102.255,94749734.0
2006-03-14 10:37:00,102.245,102.259,102.23,102.23,16584037.0
2006-03-14 10:38:00,102.24,102.25,102.235,102.25,65864711.0
2006-03-14 10:39:00,102.25,102.25,102.221,102.222,29116856.0
2006-03-14 10:40:00,102.23,102.23,102.2,102.215,65024325.0
2006-03-14 10:41:00,102.225,102.238,102.2,102.215,271704032.0
2006-03-14 10:42:00,102.165,102.24,102.165,102.203,156505559.0
2006-03-14 10:43:00,102.198,102.245,102.198,102.24,47188601.0
2006-03-14 10:44:00,102.235,102.26,102.223,102.235,117534605.0
2006-03-14 10:45:00,102.225,102.24,102.222,102.24,20409613.0
2006-03-14 10:46:00,102.222,102.232,102.2,102.21,30387978.0
2006-03-14 10:47:00,102.203,102.203,102.151,102.195,43145372.0
2006-03-14 10:48:00,102.2,102.2,102.17,102.19,21580074.0
2006-03-14 10:49:00,102.19,102.205,102.19,102.205,28736235.0
2006-03-14 10:50:00,102.21,102.23,102.19,102.23,63586617.0
2006-03-14 10:51:00,102.23,102.235,102.223,102.235,61576308.0
2006-03-14 10:52:00,102.23,102.235,102.18,102.23,6534934.0
2006-03-14 10:53:00,102.22,102.237,102.216,102.23,62662035.0
2006-03-14 10:54:00,102.23,102.251,102.23,102.235,34927795.0
2006-03-14 10:55:00,102.25,102.265,102.235,102.265,145074799.0
2006-03-14 10:56:00,102.25,102.257,102.235,102.235,85926707.0
2006-03-14 10:57:00,102.233,102.256,102.23,102.245,203634442.0
2006-03-14 10:58:00,102.24,102.285,102.24,102.285,292894308.0
2006-03-14 10:59:00,102.282,102.285,102.265,102.28,140901301.0
2006-03-14 11:00:00,102.27,102.273,102.26,102.26,29796743.0
2006-03-14 11:01:00,102.248,102.265,102.248,102.26,74132684.0
2006-03-14 11:02:00,102.257,102.26,102.247,102.255,21671512.0
2006-03-14 11:03:00,102.247,102.27,102.246,102.27,11483159.0
2006-03-14 11:04:00,102.265,102.265,102.245,102.245,61586830.0
2006-03-14 11:05:00,102.245,102.245,102.205,102.205,20622709.0
2006-03-14 11:06:00,102.215,102.23,102.21,102.21,55582028.0
2006-03-14 11:07:00,102.225,102.23,102.217,102.23,281749612.0
2006-03-14 11:08:00,102.225,102.225,102.215,102.215,27071252.0
2006-03-14 11:09:00,102.217,102.225,102.165,102.165,337904282.0
2006-03-14 11:10:00,102.16,102.185,102.147,102.157,165544099.0
2006-03-14 11:11:00,102.17,102.17,102.14,102.155,17805501.0
2006-03-14 11:12:00,102.155,102.215,102.155,102.18,127847710.0
2006-03-14 11:13:00,102.175,102.188,102.144,102.16,121658022.0
2006-03-14 11:14:00,102.165,102.169,102.152,102.153,73013832.0
2006-03-14 11:15:00,102.16,102.185,102.16,102.165,31523776.0
2006-03-14 11:16:00,102.17,102.175,102.112,102.175,135495516.0
2006-03-14 11:17:00,102.175,102.175,102.133,102.15,148061793.0
2006-03-14 11:18:00,102.145,102.165,102.123,102.16,117250246.0
2006-03-14 11:19:00,102.147,102.17,102.125,102.157,291965234.0
2006-03-14 11:20:00,102.16,102.163,102.14,102.14,169173606.0
2006-03-14 11:21:00,102.14,102.155,102.123,102.14,73572350.0
2006-03-14 11:22:00,102.133,102.142,102.12,102.137,142985153.0
2006-03-14 11:23:00,102.138,102.138,102.126,102.13,24697641.0
2006-03-14 11:24:00,102.122,102.13,102.119,102.12,67992339.0
2006-03-14 11:25:00,102.11,102.11,102.095,102.1,67542144.0
2006-03-14 11:26:00,102.11,102.14,102.11,102.115,29885970.0
2006-03-14 11:27:00,102.125,102.137,102.108,102.125,121262171.0
2006-03-14 11:28:00,102.13,102.132,102.065,102.065,144130933.0
2006-03-14 11:29:00,102.065,102.082,102.065,102.075,14270700.0
2006-03-14 11:30:00,102.07,102.07,101.985,101.985,130354485.0
2006-03-14 11:31:00,102.045,102.045,102.015,102.015,27639758.0
2006-03-14 11:32:00,102.013,102.023,101.955,101.957,32209344.0
2006-03-14 11:33:00,101.953,102.02,101.935,102.02,29061462.0
2006-03-14 11:34:00,102.015,102.035,102.007,102.01,37600923.0
2006-03-14 11:35:00,102.01,102.011,101.99,101.99,86973886.0
2006-03-14 11:36:00,101.988,101.988,101.94,101.94,222436299.0
2006-03-14 11:37:00,101.945,101.975,101.903,101.95,74108650.0
2006-03-14 11:38:00,101.955,102.037,101.94,102.037,286134167.0
2006-03-14 11:39:00,102.045,102.08,102.04,102.08,25574545.0
2006-03-14 11:40:00,102.085,102.085,102.045,102.055,30088166.0
2006-03-14 11:41:00,102.053,102.065,102.035,102.065,75145185.0
2006-03-14 11:42:00,102.055,102.072,102.047,102.06,214867494.0
2006-03-14 11:43:00,102.065,102.105,102.065,102.105,25076241.0
2006-03-14 11:44:00,102.105,102.105,102.075,102.088,32393359.0
2006-03-14 11:45:00,102.09,102.091,102.035,102.08,18433323.0
2006-03-14 11:46:00,102.067,102.082,102.067,102.07,100448307.0
2006-03-14 11:47:00,102.07,102.085,102.047,102.085,110810787.0
2006-03-14 11:48:00,102.085,102.085,102.05,102.075,19437636.0
2006-03-14 11:49:00,102.08,102.085,102.06,102.085,376236985.0
2006-03-14 11:50:00,102.078,102.1,102.078,102.1,10533555.0
2006-03-14 11:51:00,102.093,102.105,102.09,102.105,26222093.0
2006-03-14 11:52:00,102.115,102.125,102.1,102.1,40878123.0
2006-03-14 11:53:00,102.087,102.11,102.087,102.11,78723533.0
2006-03-14 11:54:00,102.105,102.105,102.094,102.1,21970057.0
2006-03-14 11:55:00,102.095,102.1,102.085,102.085,202413958.0
2006-03-14 11:56:00,102.09,102.102,102.06,102.085,38680981.0
2006-03-14 11:57:00,102.083,102.083,102.03,102.04,189795170.0
2006-03-14 11:58:00,102.042,102.085,102.03,102.03,68943582.0
2006-03-14 11:59:00,102.035,102.043,102.015,102.03,11978708.0
2006-03-14 12:00:00,102.023,102.065,102.009,102.023,18684215.0
2006-03-14 12:01:00,102.027,102.027,101.99,102.01,110027844.0
2006-03-14 12:02:00,102.005,102.04,102.005,102.04,55899458.0
2006-03-14 12:03:00,102.035,102.035,101.995,102.015,45202286.0
2006-03-14 12:04:00,102.02,102.035,102.01,102.01,112216667.0
2006-03-14 12:05:00,102.015,102.03,102.0,102.015,105908142.0
2006-03-14 12:06:00,102.02,102.02,102.0,102.01,67485908.0
2006-03-14 12:07:00,102.013,102.07,102.013,102.06,376979500.0
2006-03-14 12:08:00,102.075,102.078,102.045,102.07,28784383.0
2006-03-14 12:09:00,102.065,102.065,102.045,102.045,63558238.0
2006-03-14 12:10:00,102.043,102.085,102.043,102.06,51284018.0
2006-03-14 12:11:00,102.07,102.07,102.03,102.055,17339629.0
2006-03-14 12:12:00,102.053,102.053,102.035,102.04,44742101.0
2006-03-14 12:13:00,102.03,102.051,102.03,102.045,247226129.0
2006-03-14 12:14:00,102.04,102.05,102.012,102.025,55028470.0
2006-03-14 12:15:00,102.027,102.05,102.027,102.03,62378927.0
2006-03-14 12:16:00,102.04,102.063,102.04,102.055,27655179.0
2006-03-14 12:17:00,102.035,102.075,102.03,102.042,58298360.0
2006-03-14 12:18:00,102.055,102.07,102.035,102.07,6770095.0
2006-03-14 12:19:00,102.063,102.063,102.045,102.053,19016800.0
2006-03-14 12:20:00,102.06,102.08,102.017,102.065,5757704.0
2006-03-14 12:21:00,102.06,102.06,101.972,101.985,34614416.0
2006-03-14 12:22:00,101.99,102.035,101.99,102.025,4916205.0
2006-03-14 12:23:00,102.027,102.027,101.985,101.998,66592056.0
2006-03-14 12:24:00,101.995,102.035,101.995,102.025,196445474.0
2006-03-14 12:25:00,102.03,102.03,101.97,101.97,39656453.0
2006-03-14 12:26:00,102.0,102.013,102.0,102.013,21000822.0
2006-03-14 12:27:00,102.008,102.05,102.0,102.035,158509974.0
2006-03-14 12:28:00,102.035,102.07,102.015,102.04,106088395.0
2006-03-14 12:29:00,102.033,102.055,102.033,102.055,106451405.0
2006-03-14 12:30:00,102.047,102.051,102.035,102.035,115162570.0
2006-03-14 12:31:00,102.04,102.052,102.025,102.025,42708588.0
2006-03-14 12:32:00,102.01,102.018,101.99,101.99,39244370.0
2006-03-14 12:33:00,101.995,102.01,101.975,102.01,51256618.0
2006-03-14 12:34:00,102.003,102.023,102.003,102.005,125555668.0
2006-03-14 12:35:00,102.01,102.025,102.01,102.025,87381294.0
2006-03-14 12:36:00,102.027,102.035,102.02,102.03,83003731.0
2006-03-14 12:37:00,102.027,102.046,102.027,102.035,11965587.0
2006-03-14 12:38:00,102.045,102.05,102.02,102.02,17680694.0
2006-03-14 12:39:00,102.025,102.031,102.012,102.012,120820344.0
2006-03-14 12:40:00,102.02,102.03,102.018,102.02,6770796.0
2006-03-14 12:41:00,102.02,102.05,102.01,102.01,53418121.0
2006-03-14 12:42:00,102.007,102.017,102.005,102.017,28744941.0
2006-03-14 12:43:00,102.02,102.04,102.02,102.04,68168448.0
2006-03-14 12:44:00,102.035,102.04,102.03,102.03,86143210.0
2006-03-14 12:45:00,102.025,102.045,102.025,102.025,66696997.0
2006-03-14 12:46:00,102.025,102.025,102.0,102.01,21621309.0
2006-03-14 12:47:00,102.007,102.015,102.0,102.005,6758015.0
2006-03-14 12:48:00,102.01,102.033,102.01,102.02,199463450.0
2006-03-14 12:49:00,102.005,102.035,101.985,101.985,94410496.0
2006-03-14 12:50:00,101.983,102.025,101.983,102.01,32052057.0
2006-03-14 12:51:00,102.015,102.015,102.0,102.0,77968278.0
2006-03-14 12:52:00,101.995,102.015,101.995,102.015,40433177.0
2006-03-14 12:53:00,102.025,102.027,102.0,102.0,29815138.0
2006-03-14 12:54:00,102.005,102.035,102.003,102.035,30340165.0
2006-03-14 12:55:00,102.025,102.04,102.02,102.04,94971019.0
2006-03-14 12:56:00,102.04,102.04,102.03,102.035,247044263.0
2006-03-14 12:57:00,102.03,102.03,101.982,102.005,27958491.0
2006-03-14 12:58:00,102.01,102.02,102.0,102.005,127476997.0
2006-03-14 12:59:00,101.995,102.02,101.99,101.99,21677963.0
2006-03-14 13:00:00,101.978,101.995,101.978,101.995,62636854.0
2006-03-14 13:01:00,101.992,102.006,101.985,101.985,66609542.0
2006-03-14 13:02:00,101.995,102.003,101.984,102.0,52733294.0
2006-03-14 13:03:00,101.993,102.001,101.975,101.975,162288092.0
2006-03-14 13:04:00,101.98,101.98,101.965,101.975,179721954.0
2006-03-14 13:05:00,101.975,102.0,101.975,101.98,210385437.0
2006-03-14 13:06:00,101.983,101.993,101.973,101.975,52879200.0
2006-03-14 13:07:00,101.975,101.985,101.965,101.965,31514525.0
2006-03-14 13:08:00,101.965,101.995,101.965,101.995,147823605.0
2006-03-14 13:09:00,101.995,102.01,101.947,102.01,97155394.0
2006-03-14 13:10:00,101.965,102.017,101.965,102.0,55292490.0
2006-03-14 13:11:00,101.993,102.001,101.975,102.0,62065205.0
2006-03-14 13:12:00,101.997,102.005,101.98,102.005,39415081.0
2006-03-14 13:13:00,102.005,102.005,101.955,102.0,14958515.0
2006-03-14 13:14:00,102.002,102.03,102.002,102.01,39433583.0
2006-03-14 13:15:00,102.02,102.023,102.008,102.015,28578573.0
2006-03-14 13:16:00,102.005,102.02,102.0,102.005,136690120.0
2006-03-14 13:17:00,102.005,102.014,101.97,102.0,65863302.0
2006-03-14 13:18:00,102.005,102.03,102.005,102.01,126883458.0
2006-03-14 13:19:00,102.01,102.02,102.01,102.015,89766787.0
2006-03-14 13:20:00,102.01,102.02,102.008,102.02,73228547.0
2006-03-14 13:21:00,102.02,102.021,101.997,101.997,215891299.0
2006-03-14 13:22:00,102.0,102.003,101.99,101.993,154192692.0
2006-03-14 13:23:00,102.005,102.005,101.973,101.975,7648175.0
2006-03-14 13:24:00,101.98,101.985,101.978,101.985,158811303.0
2006-03-14 13:25:00,101.98,101.989,101.973,101.988,35101754.0
2006-03-14 13:26:00,101.985,101.985,101.96,101.965,15455390.0
2006-03-14 13:27:00,101.97,101.97,101.931,101.97,59260094.0
2006-03-14 13:28:00,101.975,101.98,101.965,101.965,68082657.0
2006-03-14 13:29:00,101.97,101.97,101.952,101.96,41553815.0
2006-03-14 13:30:00,101.97,101.97,101.953,101.965,101848140.0
2006-03-14 13:31:00,101.948,101.99,101.948,101.99,17740571.0
2006-03-14 13:32:00,101.99,101.99,101.965,101.965,15370888.0
2006-03-14 13:33:00,101.97,102.0,101.922,101.975,37800687.0
2006-03-14 13:34:00,101.975,101.995,101.97,101.97,352802170.0
2006-03-14 13:35:00,101.97,102.015,101.97,102.015,15503994.0
2006-03-14 13:36:00,102.015,102.03,101.99,102.02,207008205.0
2006-03-14 13:37:00,102.015,102.015,101.97,101.975,52717015.0
2006-03-14 13:38:00,101.98,101.98,101.913,101.94,19147858.0
2006-03-14 13:39:00,101.93,101.98,101.93,101.96,62075647.0
2006-03-14 13:40:00,101.953,101.96,101.92,101.92,108630689.0
2006-03-14 13:41:00,101.92,101.98,101.902,101.98,35581594.0
2006-03-14 13:42:00,101.973,102.01,101.973,102.003,23112266.0
2006-03-14 13:43:00,102.003,102.035,102.001,102.003,33748545.0
2006-03-14 13:44:00,102.005,102.005,101.925,101.925,69722495.0
2006-03-14 13:45:00,101.97,101.985,101.97,101.97,28210185.0
2006-03-14 13:46:00,101.975,101.981,101.962,101.962,90488363.0
2006-03-14 13:47:00,101.94,101.962,101.91,101.91,653143408.0
2006-03-14 13:48:00,101.91,101.927,101.905,101.91,82947481.0
2006-03-14 13:49:00,101.92,101.928,101.895,101.91,37141618.0
2006-03-14 13:50:00,101.92,101.96,101.916,101.94,93086533.0
2006-03-14 13:51:00,101.945,101.96,101.935,101.96,77637737.0
2006-03-14 13:52:00,101.965,101.967,101.955,101.96,21341948.0
2006-03-14 13:53:00,101.95,101.965,101.928,101.965,28122729.0
2006-03-14 13:54:00,101.955,101.955,101.942,101.942,134022442.0
2006-03-14 13:55:00,101.95,101.95,101.875,101.875,35685118.0
2006-03-14 13:56:00,101.868,101.868,101.815,101.845,19464672.0
2006-03-14 13:57:00,101.85,101.866,101.825,101.825,89081791.0
2006-03-14 13:58:00,101.825,101.85,101.825,101.85,37184980.0
2006-03-14 13:59:00,101.84,101.855,101.84,101.855,136232044.0
2006-03-14 14:00:00,101.85,101.885,101.835,101.87,15605526.0
2006-03-14 14:01:00,101.868,101.878,101.855,101.855,57909138.0
2006-03-14 14:02:00,101.85,101.876,101.85,101.867,67695901.0
2006-03-14 14:03:00,101.867,101.896,101.867,101.89,52521790.0
2006-03-14 14:04:00,101.897,101.906,101.855,101.892,73506412.0
2006-03-14 14:05:00,101.89,101.91,101.89,101.91,56337734.0
2006-03-14 14:06:00,101.92,101.923,101.9,101.905,21958358.0
2006-03-14 14:07:00,101.91,101.91,101.88,101.88,11437135.0
2006-03-14 14:08:00,101.875,101.883,101.85,101.87,87809197.0
2006-03-14 14:09:00,101.865,101.865,101.845,101.85,118156014.0
2006-03-14 14:10:00,101.848,101.87,101.833,101.855,22497637.0
2006-03-14 14:11:00,101.86,101.89,101.86,101.89,9916185.0
2006-03-14 14:12:00,101.882,101.915,101.88,101.895,144414556.0
2006-03-14 14:13:00,101.9,101.9,101.838,101.885,111002908.0
2006-03-14 14:14:00,101.885,101.915,101.885,101.915,108718912.0
2006-03-14 14:15:00,101.91,101.91,101.87,101.895,51251153.0
2006-03-14 14:16:00,101.895,101.907,101.885,101.905,98267349.0
2006-03-14 14:17:00,101.905,101.928,101.9,101.905,115664714.0
2006-03-14 14:18:00,101.91,101.937,101.905,101.905,47313002.0
2006-03-14 14:19:00,101.915,101.93,101.911,101.92,66301650.0
2006-03-14 14:20:00,101.915,101.94,101.908,101.908,38597149.0
2006-03-14 14:21:00,101.918,101.925,101.91,101.91,30240410.0
2006-03-14 14:22:00,101.92,101.93,101.918,101.923,59519499.0
2006-03-14 14:23:00,101.925,101.93,101.905,101.93,17420704.0
2006-03-14 14:24:00,101.922,101.941,101.897,101.935,61561754.0
2006-03-14 14:25:00,101.93,101.946,101.923,101.933,73239579.0
2006-03-14 14:26:00,101.935,101.96,101.92,101.96,47699058.0
2006-03-14 14:27:00,101.952,101.97,101.945,101.95,36608200.0
2006-03-14 14:28:00,101.96,101.97,101.953,101.96,68685893.0
2006-03-14 14:29:00,101.96,101.97,101.953,101.953,23294517.0
2006-03-14 14:30:00,101.95,101.96,101.933,101.95,81344169.0
2006-03-14 14:31:00,101.94,101.957,101.906,101.957,118350086.0
2006-03-14 14:32:00,101.955,101.955,101.94,101.94,56191825.0
2006-03-14 14:33:00,101.937,101.96,101.934,101.96,42008465.0
2006-03-14 14:34:00,101.953,101.955,101.94,101.94,24099557.0
2006-03-14 14:35:00,101.94,101.94,101.925,101.933,11232712.0
2006-03-14 14:36:00,101.94,101.94,101.91,101.92,17182703.0
2006-03-14 14:37:00,101.915,101.93,101.87,101.905,149720531.0
2006-03-14 14:38:00,101.91,101.926,101.907,101.915,24885688.0
2006-03-14 14:39:00,101.905,101.925,101.898,101.91,15701153.0
2006-03-14 14:40:00,101.905,101.92,101.902,101.905,98524562.0
2006-03-14 14:41:00,101.9,101.918,101.89,101.91,90762473.0
2006-03-14 14:42:00,101.9,101.914,101.9,101.91,78944972.0
2006-03-14 14:43:00,101.91,101.942,101.875,101.875,20216665.0
2006-03-14 14:44:00,101.91,101.915,101.86,101.915,35038206.0
2006-03-14 14:45:00,101.915,101.92,101.902,101.92,66467223.0
2006-03-14 14:46:00,101.925,101.94,101.922,101.94,28337627.0
2006-03-14 14:47:00,101.94,101.945,101.93,101.935,92328083.0
2006-03-14 14:48:00,101.935,101.936,101.93,101.93,77781912.0
2006-03-14 14:49:00,101.93,101.93,101.91,101.91,91548018.0
2006-03-14 14:50:00,101.9,101.923,101.9,101.915,113510804.0
2006-03-14 14:51:00,101.902,101.92,101.873,101.915,200420662.0
2006-03-14 14:52:00,101.905,101.92,101.902,101.92,183757183.0
2006-03-14 14:53:00,101.915,101.93,101.91,101.93,46945929.0
2006-03-14 14:54:00,101.93,101.93,101.903,101.915,37370218.0
2006-03-14 14:55:00,101.92,101.92,101.915,101.915,51408721.0
2006-03-14 14:56:00,101.92,101.92,101.907,101.907,16962416.0
2006-03-14 14:57:00,101.918,101.918,101.902,101.905,69285182.0
2006-03-14 14:58:00,101.905,101.91,101.897,101.91,84782279.0
2006-03-14 14:59:00,101.91,101.91,101.898,101.905,142869404.0
2006-03-14 15:00:00,101.845,101.903,101.845,101.9,92309684.0
2006-03-14 15:01:00,101.91,101.943,101.91,101.943,140589638.0
2006-03-14 15:02:00,101.955,101.965,101.94,101.94,143711286.0
2006-03-14 15:03:00,101.935,101.942,101.935,101.94,94366770.0
2006-03-14 15:04:00,101.945,101.947,101.932,101.932,28549986.0
2006-03-14 15:05:00,101.935,101.935,101.913,101.92,243384240.0
2006-03-14 15:06:00,101.93,101.955,101.93,101.94,83468771.0
2006-03-14 15:07:00,101.935,101.963,101.925,101.963,78072669.0
2006-03-14 15:08:00,101.955,101.955,101.915,101.915,89007262.0
2006-03-14 15:09:00,101.92,101.925,101.885,101.9,69374331.0
2006-03-14 15:10:00,101.905,101.905,101.82,101.875,48509433.0
2006-03-14 15:11:00,101.88,101.88,101.825,101.853,76530141.0
2006-03-14 15:12:00,101.847,101.9,101.847,101.875,69929987.0
2006-03-14 15:13:00,101.89,101.89,101.87,101.87,65717325.0
2006-03-14 15:14:00,101.88,101.885,101.865,101.88,140792240.0
2006-03-14 15:15:00,101.88,101.891,101.873,101.873,44137484.0
2006-03-14 15:16:00,101.875,101.902,101.873,101.88,27798809.0
2006-03-14 15:17:00,101.875,101.878,101.86,101.86,24287727.0
2006-03-14 15:18:00,101.85,101.86,101.843,101.843,28704451.0
2006-03-14 15:19:00,101.837,101.859,101.82,101.833,71372531.0
2006-03-14 15:20:00,101.835,101.835,101.797,101.797,65479182.0
2006-03-14 15:21:00,101.805,101.82,101.79,101.79,49012516.0
2006-03-14 15:22:00,101.79,101.791,101.77,101.77,48589523.0
2006-03-14 15:23:00,101.788,101.788,101.766,101.78,145665344.0
2006-03-14 15:24:00,101.78,101.795,101.773,101.782,134256335.0
2006-03-14 15:25:00,101.777,101.777,101.75,101.75,99799504.0
2006-03-14 15:26:00,101.705,101.795,101.705,101.79,39046975.0
2006-03-14 15:27:00,101.785,101.785,101.72,101.74,18402629.0
2006-03-14 15:28:00,101.723,101.742,101.723,101.733,30357912.0
2006-03-14 15:29:00,101.733,101.785,101.733,101.78,27811681.0
2006-03-14 15:30:00,101.78,101.805,101.725,101.78,65802728.0
2006-03-14 15:31:00,101.785,101.803,101.74,101.78,60907363.0
2006-03-14 15:32:00,101.778,101.845,101.778,101.815,54840881.0
2006-03-14 15:33:00,101.82,101.845,101.81,101.815,131959582.0
2006-03-14 15:34:00,101.82,101.835,101.8,101.815,14721700.0
2006-03-14 15:35:00,101.807,101.822,101.785,101.8,59028168.0
2006-03-14 15:36:00,101.805,101.81,101.725,101.74,27270948.0
2006-03-14 15:37:00,101.728,101.77,101.71,101.735,123114111.0
2006-03-14 15:38:00,101.685,101.76,101.685,101.713,66575327.0
2006-03-14 15:39:00,101.715,101.74,101.705,101.72,197852665.0
2006-03-14 15:40:00,101.71,101.735,101.685,101.71,73236832.0
2006-03-14 15:41:00,101.702,101.725,101.695,101.725,65763081.0
2006-03-14 15:42:00,101.717,101.74,101.715,101.74,95390876.0
2006-03-14 15:43:00,101.738,101.738,101.705,101.705,89333257.0
2006-03-14 15:44:00,101.705,101.713,101.693,101.702,44432377.0
2006-03-14 15:45:00,101.7,101.7,101.675,101.685,77938712.0
2006-03-14 15:46:00,101.695,101.73,101.67,101.67,204735430.0
2006-03-14 15:47:00,101.675,101.677,101.66,101.677,21043731.0
2006-03-14 15:48:00,101.685,101.687,101.625,101.625,56806305.0
2006-03-14 15:49:00,101.63,101.65,101.629,101.64,129648920.0
2006-03-14 15:50:00,101.645,101.74,101.645,101.74,87141096.0
2006-03-14 15:51:00,101.755,101.87,101.735,101.808,27722582.0
2006-03-14 15:52:00,101.815,101.825,101.79,101.8,42521820.0
2006-03-14 15:53:00,101.805,101.82,101.755,101.77,33876059.0
2006-03-14 15:54:00,101.765,101.85,101.765,101.825,79067917.0
2006-03-14 15:55:00,101.83,101.83,101.78,101.78,201301215.0
2006-03-14 15:56:00,101.785,101.8,101.76,101.785,53986828.0
2006-03-14 15:57:00,101.785,101.8,101.77,101.8,14908104.0
2006-03-14 15:58:00,101.797,101.803,101.782,101.8,213185111.0
2006-03-14 15:59:00,101.81,101.82,101.745,101.802,98147156.0
2006-03-14 16:00:00,101.8,101.82,101.79,101.79,52311469.0
2006-03-14 16:01:00,101.78,101.8,101.777,101.785,52598645.0
2006-03-14 16:02:00,101.78,101.8,101.775,101.777,71096323.0
2006-03-14 16:03:00,101.783,101.783,101.765,101.765,84076321.0
2006-03-14 16:04:00,101.765,101.766,101.756,101.76,76024879.0
2006-03-14 16:05:00,101.76,101.77,101.74,101.755,49791508.0
2006-03-14 16:06:00,101.758,101.758,101.727,101.745,88966869.0
2006-03-14 16:07:00,101.75,101.757,101.73,101.73,18158558.0
2006-03-14 16:08:00,101.73,101.75,101.722,101.725,12575693.0
2006-03-14 16:09:00,101.735,101.755,101.708,101.753,76004602.0
2006-03-14 16:10:00,101.75,101.78,101.733,101.78,45634941.0
2006-03-14 16:11:00,101.79,101.802,101.78,101.802,64164862.0
2006-03-14 16:12:00,101.81,101.81,101.76,101.76,22864468.0
2006-03-14 16:13:00,101.77,101.78,101.73,101.78,52737928.0
2006-03-14 16:14:00,101.78,101.817,101.76,101.76,41245945.0
2006-03-14 16:15:00,101.805,101.83,101.768,101.83,81424922.0
2006-03-14 16:16:00,101.82,101.827,101.812,101.813,27393241.0
2006-03-14 16:17:00,101.813,101.83,101.813,101.82,56914914.0
2006-03-14 16:18:00,101.825,101.83,101.817,101.82,38780777.0
2006-03-14 16:19:00,101.815,101.825,101.785,101.805,96755243.0
2006-03-14 16:20:00,101.805,101.84,101.805,101.84,60078017.0
2006-03-14 16:21:00,101.84,101.84,101.814,101.817,90644314.0
2006-03-14 16:22:00,101.81,101.815,101.784,101.797,70141887.0
2006-03-14 16:23:00,101.793,101.83,101.793,101.83,21003223.0
2006-03-14 16:24:00,101.825,101.83,101.822,101.825,84250738.0
2006-03-14 16:25:00,101.82,101.82,101.795,101.795,60847523.0
2006-03-14 16:26:00,101.8,101.815,101.799,101.81,145756722.0
2006-03-14 16:27:00,101.805,101.845,101.805,101.84,50887354.0
2006-03-14 16:28:00,101.835,101.84,101.83,101.83,127892309.0
2006-03-14 16:29:00,101.835,101.855,101.83,101.83,20020425.0
2006-03-14 16:30:00,101.825,101.83,101.82,101.82,40297191.0
2006-03-14 16:31:00,101.825,101.825,101.795,101.815,38534065.0
2006-03-14 16:32:00,101.825,101.841,101.825,101.83,81988581.0
2006-03-14 16:33:00,101.827,101.845,101.807,101.818,78286973.0
2006-03-14 16:34:00,101.823,101.84,101.821,101.83,61063888.0
2006-03-14 16:35:00,101.83,101.835,101.798,101.798,45842933.0
2006-03-14 16:36:00,101.81,101.817,101.81,101.81,73738476.0
2006-03-14 16:37:00,101.81,101.832,101.779,101.832,53526574.0
2006-03-14 16:38:00,101.84,101.85,101.805,101.805,196389263.0
2006-03-14 16:39:00,101.805,101.84,101.805,101.805,203409547.0
2006-03-14 16:40:00,101.805,101.82,101.792,101.81,37681212.0
2006-03-14 16:41:00,101.802,101.802,101.775,101.775,72953260.0
2006-03-14 16:42:00,101.78,101.78,101.709,101.76,31144803.0
2006-03-14 16:43:00,101.755,101.82,101.755,101.82,76065835.0
2006-03-14 16:44:00,101.82,101.835,101.775,101.775,21572180.0
2006-03-14 16:45:00,101.785,101.785,101.75,101.775,60266978.0
2006-03-14 16:46:00,101.78,101.785,101.735,101.76,17870948.0
2006-03-14 16:47:00,101.748,101.749,101.705,101.72,86823087.0
2006-03-14 16:48:00,101.715,101.715,101.685,101.71,18234020.0
2006-03-14 16:49:00,101.697,101.75,101.697,101.75,103415416.0
2006-03-14 16:50:00,101.733,101.745,101.7,101.72,109004271.0
2006-03-14 16:51:00,101.717,101.74,101.7,101.72,33983152.0
2006-03-14 16:52:00,101.72,101.735,101.702,101.702,129137171.0
2006-03-14 16:53:00,101.71,101.725,101.69,101.7,130955885.0
2006-03-14 16:54:00,101.692,101.725,101.69,101.705,51373318.0
2006-03-14 16:55:00,101.703,101.725,101.633,101.705,91503859.0
2006-03-14 16:56:00,101.705,101.72,101.695,101.705,63848312.0
2006-03-14 16:57:00,101.705,101.725,101.685,101.7,38809636.0
2006-03-14 16:58:00,101.7,101.7,101.668,101.695,79870155.0
2006-03-14 16:59:00,101.695,101.725,101.672,101.725,126570542.0
2006-03-14 17:00:00,101.715,101.735,101.657,101.68,85334751.0
2006-03-14 17:01:00,101.675,101.72,101.66,101.71,105166105.0
2006-03-14 17:02:00,101.7,101.718,101.69,101.71,487983720.0
2006-03-14 17:03:00,101.72,101.762,101.71,101.75,43144064.0
2006-03-14 17:04:00,101.75,101.838,101.748,101.748,59076623.0
2006-03-14 17:05:00,101.775,101.775,101.695,101.695,60702262.0
2006-03-14 17:06:00,101.695,101.725,101.68,101.725,9494266.0
2006-03-14 17:07:00,101.72,101.743,101.702,101.722,42195497.0
2006-03-14 17:08:00,101.73,101.749,101.7,101.725,68680732.0
2006-03-14 17:09:00,101.708,101.71,101.668,101.71,46061472.0
2006-03-14 17:10:00,101.71,101.755,101.71,101.755,74455750.0
2006-03-14 17:11:00,101.755,101.755,101.73,101.75,54335180.0
2006-03-14 17:12:00,101.755,101.772,101.743,101.765,86305796.0
2006-03-14 17:13:00,101.765,101.775,101.74,101.74,98048628.0
2006-03-14 17:14:00,101.745,101.745,101.72,101.73,33228999.0
2006-03-14 17:15:00,101.725,101.725,101.705,101.705,109868051.0
2006-03-14 17:16:00,101.705,101.709,101.673,101.705,37447290.0
2006-03-14 17:17:00,101.693,101.71,101.68,101.71,73483843.0
2006-03-14 17:18:00,101.71,101.71,101.69,101.69,73287472.0
2006-03-14 17:19:00,101.69,101.69,101.667,101.68,88511724.0
2006-03-14 17:20:00,101.667,101.73,101.665,101.695,24767030.0
2006-03-14 17:21:00,101.697,101.712,101.695,101.695,48837581.0
2006-03-14 17:22:00,101.7,101.731,101.7,101.705,35711032.0
2006-03-14 17:23:00,101.71,101.735,101.71,101.725,31773155.0
2006-03-14 17:24:00,101.72,101.733,101.65,101.65,103154567.0
2006-03-14 17:25:00,101.65,101.68,101.65,101.68,107298576.0
2006-03-14 17:26:00,101.68,101.717,101.68,101.71,79376836.0
2006-03-14 17:27:00,101.71,101.715,101.675,101.69,90188451.0
2006-03-14 17:28:00,101.688,101.715,101.688,101.69,735545861.0
2006-03-14 17:29:00,101.705,101.705,101.655,101.68,64474698.0
2006-03-14 17:30:00,101.675,101.701,101.67,101.67,113766332.0
2006-03-14 17:31:00,101.67,101.69,101.67,101.687,62465282.0
2006-03-14 17:32:00,101.68,101.68,101.617,101.63,157192340.0
2006-03-14 17:33:00,101.645,101.665,101.63,101.665,49677746.0
2006-03-14 17:34:00,101.665,101.69,101.625,101.69,97508993.0
2006-03-14 17:35:00,101.683,101.723,101.683,101.723,27403296.0
2006-03-14 17:36:00,101.705,101.717,101.683,101.683,255354684.0
2006-03-14 17:37:00,101.685,101.71,101.681,101.69,46526188.0
2006-03-14 17:38:00,101.695,101.7,101.692,101.692,187746440.0
2006-03-14 17:39:00,101.705,101.74,101.705,101.727,32561090.0
2006-03-14 17:40:00,101.73,101.73,101.705,101.705,153642364.0
2006-03-14 17:41:00,101.705,101.75,101.705,101.75,63456061.0
2006-03-14 17:42:00,101.705,101.77,101.705,101.732,144964392.0
2006-03-14 17:43:00,101.733,101.739,101.682,101.715,233739057.0
2006-03-14 17:44:00,101.707,101.72,101.665,101.673,75894053.0
2006-03-14 17:45:00,101.675,101.703,101.675,101.682,7248355.0
2006-03-14 17:46:00,101.685,101.695,101.677,101.683,150723795.0
2006-03-14 17:47:00,101.685,101.7,101.65,101.65,118285866.0
2006-03-14 17:48:00,101.643,101.665,101.619,101.66,159249614.0
2006-03-14 17:49:00,101.675,101.688,101.674,101.688,12898366.0
2006-03-14 17:50:00,101.69,101.69,101.632,101.632,195433546.0
2006-03-14 17:51:00,101.64,101.64,101.627,101.627,127503149.0
2006-03-14 17:52:00,101.627,101.66,101.627,101.66,153360821.0
2006-03-14 17:53:00,101.67,101.685,101.657,101.663,111510961.0
2006-03-14 17:54:00,101.66,101.663,101.64,101.64,30581228.0
2006-03-14 17:55:00,101.643,101.655,101.64,101.64,153893812.0
2006-03-14 17:56:00,101.638,101.67,101.578,101.643,13719869.0
2006-03-14 17:57:00,101.65,101.65,101.61,101.62,22648099.0
2006-03-14 17:58:00,101.63,101.685,101.609,101.61,35766759.0
2006-03-14 17:59:00,101.62,101.63,101.572,101.605,109832288.0
2006-03-14 18:00:00,101.615,101.615,101.59,101.59,12606400.0
2006-03-14 18:01:00,101.59,101.64,101.575,101.608,66528155.0
2006-03-14 18:02:00,101.615,101.623,101.593,101.61,142207454.0
2006-03-14 18:03:00,101.605,101.62,101.552,101.585,197434879.0
2006-03-14 18:04:00,101.59,101.621,101.589,101.62,65436316.0
2006-03-14 18:05:00,101.62,101.654,101.595,101.618,118049607.0
2006-03-14 18:06:00,101.607,101.615,101.57,101.615,62733793.0
2006-03-14 18:07:00,101.613,101.633,101.605,101.633,89834906.0
2006-03-14 18:08:00,101.635,101.65,101.615,101.615,20719322.0
2006-03-14 18:09:00,101.62,101.64,101.617,101.617,189405282.0
2006-03-14 18:10:00,101.63,101.633,101.625,101.625,89356261.0
2006-03-14 18:11:00,101.625,101.63,101.6,101.6,36964310.0
2006-03-14 18:12:00,101.61,101.615,101.6,101.6,12202857.0
2006-03-14 18:13:00,101.592,101.625,101.588,101.588,139253542.0
2006-03-14 18:14:00,101.595,101.595,101.57,101.573,75064931.0
2006-03-14 18:15:00,101.58,101.592,101.535,101.535,44204777.0
2006-03-14 18:16:00,101.54,101.557,101.54,101.553,123366988.0
2006-03-14 18:17:00,101.56,101.58,101.555,101.56,91863416.0
2006-03-14 18:18:00,101.553,101.575,101.54,101.552,128637634.0
2006-03-14 18:19:00,101.552,101.575,101.543,101.575,75606059.0
2006-03-14 18:20:00,101.573,101.593,101.553,101.57,84316915.0
2006-03-14 18:21:00,101.57,101.58,101.558,101.58,18264583.0
2006-03-14 18:22:00,101.57,101.596,101.57,101.595,55192008.0
2006-03-14 18:23:00,101.6,101.6,101.58,101.58,29843725.0
2006-03-14 18:24:00,101.575,101.582,101.535,101.535,43562163.0
2006-03-14 18:25:00,101.54,101.54,101.535,101.54,11685695.0
2006-03-14 18:26:00,101.535,101.55,101.525,101.53,119196253.0
2006-03-14 18:27:00,101.53,101.56,101.505,101.505,26746269.0
2006-03-14 18:28:00,101.545,101.546,101.51,101.52,42797868.0
2006-03-14 18:29:00,101.52,101.54,101.497,101.522,22756413.0
2006-03-14 18:30:00,101.53,101.57,101.52,101.545,16848353.0
2006-03-14 18:31:00,101.545,101.545,101.505,101.53,81644911.0
2006-03-14 18:32:00,101.53,101.545,101.517,101.53,225683862.0
2006-03-14 18:33:00,101.535,101.553,101.53,101.55,35946771.0
2006-03-14 18:34:00,101.56,101.585,101.56,101.585,75013237.0
2006-03-14 18:35:00,101.59,101.596,101.573,101.575,130312424.0
2006-03-14 18:36:00,101.58,101.59,101.57,101.57,152442743.0
2006-03-14 18:37:00,101.58,101.58,101.525,101.545,163515965.0
2006-03-14 18:38:00,101.555,101.575,101.519,101.575,7986377.0
2006-03-14 18:39:00,101.58,101.58,101.56,101.56,57696011.0
2006-03-14 18:40:00,101.575,101.59,101.547,101.57,10740413.0
2006-03-14 18:41:00,101.575,101.585,101.55,101.573,23387340.0
2006-03-14 18:42:00,101.575,101.63,101.575,101.612,233002973.0
2006-03-14 18:43:00,101.62,101.62,101.57,101.58,27728387.0
2006-03-14 18:44:00,101.58,101.615,101.58,101.615,80604489.0
2006-03-14 18:45:00,101.613,101.64,101.613,101.64,80953983.0
2006-03-14 18:46:00,101.635,101.648,101.617,101.617,52988476.0
2006-03-14 18:47:00,101.615,101.616,101.607,101.61,126451723.0
2006-03-14 18:48:00,101.607,101.615,101.572,101.615,82045601.0
2006-03-14 18:49:00,101.625,101.625,101.605,101.615,50493130.0
2006-03-14 18:50:00,101.625,101.635,101.61,101.61,54164764.0
2006-03-14 18:51:00,101.61,101.62,101.585,101.585,59747858.0
2006-03-14 18:52:00,101.583,101.625,101.583,101.6,140809282.0
2006-03-14 18:53:00,101.6,101.6,101.578,101.58,19644128.0
2006-03-14 18:54:00,101.58,101.58,101.54,101.565,113845393.0
2006-03-14 18:55:00,101.56,101.585,101.545,101.58,34570394.0
2006-03-14 18:56:00,101.57,101.592,101.565,101.59,108809933.0
2006-03-14 18:57:00,101.595,101.62,101.55,101.59,27271055.0
2006-03-14 18:58:00,101.59,101.615,101.55,101.55,279010219.0
2006-03-14 18:59:00,101.555,101.597,101.555,101.597,34499613.0
2006-03-14 19:00:00,101.608,101.625,101.6,101.6,69942122.0
2006-03-14 19:01:00,101.59,101.61,101.536,101.572,14117408.0
2006-03-14 19:02:00,101.57,101.595,101.547,101.547,74310937.0
2006-03-14 19:03:00,101.565,101.585,101.565,101.585,2948309.0
2006-03-14 19:04:00,101.585,101.585,101.557,101.58,91172694.0
2006-03-14 19:05:00,101.573,101.573,101.509,101.547,83356538.0
2006-03-14 19:06:00,101.555,101.562,101.535,101.562,119890089.0
2006-03-14 19:07:00,101.565,101.577,101.56,101.562,68840036.0
2006-03-14 19:08:00,101.575,101.575,101.537,101.565,48057816.0
2006-03-14 19:09:00,101.57,101.585,101.538,101.57,93446048.0
2006-03-14 19:10:00,101.565,101.6,101.56,101.56,41935450.0
2006-03-14 19:11:00,101.563,101.58,101.545,101.545,37418682.0
2006-03-14 19:12:00,101.547,101.547,101.49,101.49,70656226.0
2006-03-14 19:13:00,101.49,101.515,101.488,101.515,28040747.0
2006-03-14 19:14:00,101.503,101.523,101.495,101.507,36406364.0
2006-03-14 19:15:00,101.51,101.555,101.501,101.54,148188495.0
2006-03-14 19:16:00,101.55,101.55,101.515,101.517,169404548.0
2006-03-14 19:17:00,101.525,101.526,101.478,101.478,127002738.0
2006-03-14 19:18:00,101.48,101.517,101.475,101.515,62925990.0
2006-03-14 19:19:00,101.52,101.528,101.51,101.51,35774585.0
2006-03-14 19:20:00,101.525,101.525,101.493,101.52,148674380.0
2006-03-14 19:21:00,101.515,101.515,101.465,101.48,59046909.0
2006-03-14 19:22:00,101.483,101.515,101.483,101.505,133891543.0
2006-03-14 19:23:00,101.503,101.508,101.501,101.505,40019845.0
2006-03-14 19:24:00,101.5,101.5,101.468,101.5,231538601.0
2006-03-14 19:25:00,101.5,101.51,101.495,101.51,115651251.0
2006-03-14 19:26:00,101.5,101.504,101.49,101.5,10569268.0
2006-03-14 19:27:00,101.51,101.51,101.48,101.483,16956664.0
2006-03-14 19:28:00,101.485,101.485,101.47,101.477,197061732.0
2006-03-14 19:29:00,101.473,101.476,101.46,101.473,274142801.0
2006-03-14 19:30:00,101.47,101.492,101.47,101.492,43500482.0
2006-03-14 19:31:00,101.495,101.505,101.487,101.487,52401210.0
2006-03-14 19:32:00,101.495,101.499,101.495,101.495,140688175.0
2006-03-14 19:33:00,101.49,101.501,101.49,101.49,647853356.0
2006-03-14 19:34:00,101.5,101.505,101.49,101.505,101761937.0
2006-03-14 19:35:00,101.495,101.5,101.49,101.495,17091880.0
2006-03-14 19:36:00,101.49,101.507,101.49,101.5,46281470.0
2006-03-14 19:37:00,101.488,101.5,101.488,101.49,43854391.0
2006-03-14 19:38:00,101.495,101.504,101.475,101.475,85238689.0
2006-03-14 19:39:00,101.467,101.5,101.467,101.485,103786158.0
2006-03-14 19:40:00,101.49,101.495,101.48,101.49,35646608.0
2006-03-14 19:41:00,101.49,101.495,101.483,101.487,82289453.0
2006-03-14 19:42:00,101.495,101.5,101.488,101.5,35761623.0
2006-03-14 19:43:00,101.493,101.51,101.486,101.51,42135951.0
2006-03-14 19:44:00,101.505,101.53,101.505,101.53,46998350.0
2006-03-14 19:45:00,101.53,101.55,101.53,101.533,36359720.0
2006-03-14 19:46:00,101.53,101.562,101.505,101.505,128071766.0
2006-03-14 19:47:00,101.547,101.575,101.547,101.57,95047289.0
2006-03-14 19:48:00,101.563,101.581,101.563,101.568,86834821.0
2006-03-14 19:49:00,101.585,101.59,101.568,101.59,66280238.0
2006-03-14 19:50:00,101.59,101.59,101.573,101.585,32482031.0
2006-03-14 19:51:00,101.585,101.585,101.532,101.585,65975974.0
2006-03-14 19:52:00,101.585,101.617,101.585,101.6,161566031.0
2006-03-14 19:53:00,101.598,101.607,101.592,101.605,72995155.0
2006-03-14 19:54:00,101.593,101.602,101.59,101.597,59780366.0
2006-03-14 19:55:00,101.6,101.61,101.58,101.6,22983550.0
2006-03-14 19:56:00,101.6,101.64,101.6,101.64,116384775.0
2006-03-14 19:57:00,101.64,101.64,101.617,101.625,32621699.0
2006-03-14 19:58:00,101.63,101.637,101.603,101.603,50381977.0
2006-03-14 19:59:00,101.61,101.61,101.587,101.587,8026401.0
2006-03-14 20:00:00,101.583,101.6,101.57,101.583,268283210.0
2006-03-14 20:01:00,101.585,101.59,101.578,101.583,18695468.0
2006-03-14 20:02:00,101.58,101.589,101.565,101.58,19260001.0
2006-03-14 20:03:00,101.58,101.58,101.535,101.56,41588179.0
2006-03-14 20:04:00,101.57,101.59,101.568,101.583,38257058.0
2006-03-14 20:05:00,101.595,101.595,101.58,101.58,184691480.0
2006-03-14 20:06:00,101.583,101.595,101.581,101.595,36175999.0
2006-03-14 20:07:00,101.595,101.607,101.585,101.6,53513266.0
2006-03-14 20:08:00,101.587,101.6,101.587,101.595,55722244.0
2006-03-14 20:09:00,101.595,101.62,101.595,101.61,51348056.0
2006-03-14 20:10:00,101.62,101.63,101.612,101.615,127230512.0
2006-03-14 20:11:00,101.625,101.625,101.58,101.58,35695741.0
2006-03-14 20:12:00,101.615,101.619,101.614,101.615,30143090.0
2006-03-14 20:13:00,101.615,101.615,101.6,101.6,108899111.0
2006-03-14 20:14:00,101.595,101.61,101.595,101.605,35957987.0
2006-03-14 20:15:00,101.605,101.605,101.59,101.595,65116649.0
2006-03-14 20:16:00,101.595,101.599,101.561,101.593,99961644.0
2006-03-14 20:17:00,101.59,101.601,101.584,101.585,68503591.0
2006-03-14 20:18:00,101.59,101.605,101.585,101.605,82242190.0
2006-03-14 20:19:00,101.6,101.6,101.572,101.59,128124059.0
2006-03-14 20:20:00,101.582,101.595,101.567,101.595,145794421.0
2006-03-14 20:21:00,101.6,101.603,101.585,101.585,33886804.0
2006-03-14 20:22:00,101.595,101.595,101.568,101.595,44701255.0
2006-03-14 20:23:00,101.59,101.595,101.582,101.585,84897993.0
2006-03-14 20:24:00,101.577,101.6,101.57,101.6,77691337.0
2006-03-14 20:25:00,101.6,101.605,101.59,101.605,15928025.0
2006-03-14 20:26:00,101.605,101.617,101.6,101.605,305828150.0
2006-03-14 20:27:00,101.603,101.61,101.6,101.61,62323951.0
2006-03-14 20:28:00,101.603,101.621,101.603,101.61,209457693.0
2006-03-14 20:29:00,101.62,101.629,101.578,101.625,118513844.0
2006-03-14 20:30:00,101.63,101.633,101.605,101.633,131268358.0
2006-03-14 20:31:00,101.63,101.655,101.629,101.655,113716302.0
2006-03-14 20:32:00,101.655,101.661,101.64,101.64,127239090.0
2006-03-14 20:33:00,101.632,101.656,101.632,101.65,60973220.0
2006-03-14 20:34:00,101.66,101.67,101.64,101.64,61915466.0
2006-03-14 20:35:00,101.66,101.685,101.653,101.653,163585864.0
2006-03-14 20:36:00,101.653,101.674,101.653,101.66,164830001.0
2006-03-14 20:37:00,101.66,101.665,101.654,101.657,104886450.0
2006-03-14 20:38:00,101.652,101.67,101.651,101.67,31066172.0
2006-03-14 20:39:00,101.67,101.69,101.65,101.69,8833906.0
2006-03-14 20:40:00,101.68,101.697,101.68,101.685,121534389.0
2006-03-14 20:41:00,101.68,101.705,101.68,101.705,105229038.0
2006-03-14 20:42:00,101.7,101.71,101.685,101.685,43677246.0
2006-03-14 20:43:00,101.687,101.695,101.67,101.695,50437273.0
2006-03-14 20:44:00,101.697,101.71,101.694,101.71,174882060.0
2006-03-14 20:45:00,101.7,101.717,101.648,101.69,19918928.0
2006-03-14 20:46:00,101.688,101.703,101.688,101.69,40962342.0
2006-03-14 20:47:00,101.695,101.695,101.626,101.663,26090828.0
2006-03-14 20:48:00,101.67,101.675,101.66,101.67,62441437.0
2006-03-14 20:49:00,101.665,101.666,101.653,101.653,75732574.0
2006-03-14 20:50:00,101.66,101.66,101.633,101.633,103719020.0
2006-03-14 20:51:00,101.635,101.645,101.635,101.64,13220317.0
2006-03-14 20:52:00,101.645,101.645,101.625,101.625,99778254.0
2006-03-14 20:53:00,101.62,101.63,101.62,101.623,72596430.0
2006-03-14 20:54:00,101.63,101.635,101.617,101.63,124397388.0
2006-03-14 20:55:00,101.63,101.63,101.62,101.625,52891630.0
2006-03-14 20:56:00,101.62,101.641,101.62,101.623,23951361.0
2006-03-14 20:57:00,101.625,101.625,101.6,101.6,83020087.0
2006-03-14 20:58:00,101.6,101.6,101.593,101.593,83406795.0
2006-03-14 20:59:00,101.595,101.62,101.595,101.62,78028244.0
2006-03-14 21:00:00,101.612,101.622,101.605,101.605,122068312.0
2006-03-14 21:01:00,101.605,101.63,101.585,101.605,87968152.0
2006-03-14 21:02:00,101.61,101.61,101.585,101.59,36813672.0
2006-03-14 21:03:00,101.58,101.611,101.58,101.605,8118893.0
2006-03-14 21:04:00,101.61,101.618,101.607,101.615,102750932.0
2006-03-14 21:05:00,101.615,101.625,101.61,101.61,52595969.0
2006-03-14 21:06:00,101.605,101.608,101.58,101.58,79549975.0
2006-03-14 21:07:00,101.593,101.593,101.568,101.58,13684891.0
2006-03-14 21:08:00,101.572,101.605,101.572,101.575,41894216.0
2006-03-14 21:09:00,101.575,101.61,101.575,101.61,53291209.0
2006-03-14 21:10:00,101.61,101.61,101.605,101.605,148316300.0
2006-03-14 21:11:00,101.61,101.61,101.587,101.59,86174233.0
2006-03-14 21:12:00,101.585,101.6,101.58,101.58,135609467.0
2006-03-14 21:13:00,101.575,101.59,101.572,101.585,108116027.0
2006-03-14 21:14:00,101.59,101.595,101.58,101.58,142739040.0
2006-03-14 21:15:00,101.575,101.6,101.575,101.6,11925506.0
2006-03-14 21:16:00,101.595,101.605,101.545,101.545,19128040.0
2006-03-14 21:17:00,101.555,101.59,101.555,101.59,10048403.0
2006-03-14 21:18:00,101.58,101.589,101.552,101.575,51257196.0
2006-03-14 21:19:00,101.58,101.58,101.565,101.58,30548268.0
2006-03-14 21:20:00,101.58,101.585,101.572,101.572,13712106.0
2006-03-14 21:21:00,101.567,101.569,101.545,101.545,142495515.0
2006-03-14 21:22:00,101.54,101.565,101.54,101.565,284794977.0
2006-03-14 21:23:00,101.565,101.575,101.545,101.545,104053403.0
2006-03-14 21:24:00,101.545,101.555,101.54,101.55,94810931.0
2006-03-14 21:25:00,101.537,101.549,101.535,101.535,107945376.0
2006-03-14 21:26:00,101.523,101.543,101.523,101.53,36092323.0
2006-03-14 21:27:00,101.54,101.56,101.54,101.55,20084865.0
2006-03-14 21:28:00,101.542,101.565,101.528,101.565,32855558.0
2006-03-14 21:29:00,101.56,101.585,101.556,101.585,21091637.0
2006-03-14 21:30:00,101.57,101.573,101.55,101.573,176444346.0
2006-03-14 21:31:00,101.573,101.573,101.55,101.55,66051384.0
2006-03-14 21:32:00,101.575,101.585,101.567,101.575,55079531.0
2006-03-14 21:33:00,101.57,101.58,101.57,101.575,61648932.0
2006-03-14 21:34:00,101.58,101.585,101.57,101.585,15123671.0
2006-03-14 21:35:00,101.535,101.577,101.535,101.535,42915311.0
2006-03-14 21:36:00,101.58,101.585,101.57,101.575,216708210.0
2006-03-14 21:37:00,101.578,101.58,101.57,101.57,31673700.0
2006-03-14 21:38:00,101.57,101.58,101.57,101.57,60096452.0
2006-03-14 21:39:00,101.58,101.58,101.555,101.555,22210576.0
2006-03-14 21:40:00,101.552,101.565,101.552,101.565,31034565.0
2006-03-14 21:41:00,101.555,101.57,101.555,101.555,64852744.0
2006-03-14 21:42:00,101.56,101.56,101.55,101.56,37041271.0
2006-03-14 21:43:00,101.56,101.56,101.55,101.555,51468510.0
2006-03-14 21:44:00,101.56,101.565,101.555,101.555,26131109.0
2006-03-14 21:45:00,101.555,101.565,101.55,101.553,99409191.0
2006-03-14 21:46:00,101.565,101.565,101.541,101.55,108360155.0
2006-03-14 21:47:00,101.545,101.55,101.54,101.545,86214185.0
2006-03-14 21:48:00,101.535,101.541,101.492,101.525,45483235.0
2006-03-14 21:49:00,101.53,101.538,101.498,101.498,57006762.0
2006-03-14 21:50:00,101.495,101.52,101.495,101.52,15942715.0
2006-03-14 21:51:00,101.52,101.52,101.508,101.515,188028541.0
2006-03-14 21:52:00,101.515,101.515,101.495,101.495,233194988.0
2006-03-14 21:53:00,101.51,101.51,101.485,101.485,87054565.0
2006-03-14 21:54:00,101.475,101.483,101.47,101.47,61554382.0
2006-03-14 21:55:00,101.457,101.481,101.454,101.46,18356394.0
2006-03-14 21:56:00,101.465,101.465,101.42,101.44,10292087.0
2006-03-14 21:57:00,101.44,101.445,101.428,101.428,54604311.0
2006-03-14 21:58:00,101.43,101.45,101.425,101.44,50796202.0
2006-03-14 21:59:00,101.435,101.455,101.435,101.455,45994147.0
2006-03-14 22:00:00,101.46,101.46,101.405,101.405,44473097.0
2006-03-14 22:01:00,101.403,101.425,101.403,101.425,12532485.0
2006-03-14 22:02:00,101.423,101.45,101.423,101.435,182785999.0
2006-03-14 22:03:00,101.445,101.456,101.445,101.445,10299709.0
2006-03-14 22:04:00,101.447,101.45,101.438,101.44,63140850.0
2006-03-14 22:05:00,101.445,101.45,101.44,101.45,33704985.0
2006-03-14 22:06:00,101.45,101.458,101.45,101.453,38010422.0
2006-03-14 22:07:00,101.46,101.46,101.453,101.458,62432430.0
2006-03-14 22:08:00,101.46,101.46,101.445,101.45,31887583.0
2006-03-14 22:09:00,101.443,101.485,101.443,101.485,133448874.0
2006-03-14 22:10:00,101.475,101.475,101.44,101.44,44808319.0
2006-03-14 22:11:00,101.44,101.46,101.44,101.46,22948175.0
2006-03-14 22:12:00,101.45,101.485,101.45,101.48,100159667.0
2006-03-14 22:13:00,101.48,101.48,101.47,101.475,56223609.0
2006-03-14 22:14:00,101.48,101.488,101.48,101.483,52868131.0
2006-03-14 22:15:00,101.485,101.492,101.485,101.49,86856478.0
2006-03-14 22:16:00,101.495,101.5,101.49,101.49,50547452.0
2006-03-14 22:17:00,101.5,101.5,101.487,101.487,222420481.0
2006-03-14 22:18:00,101.5,101.513,101.495,101.495,17608737.0
2006-03-14 22:19:00,101.493,101.495,101.479,101.48,36859858.0
2006-03-14 22:20:00,101.472,101.498,101.472,101.495,53357884.0
2006-03-14 22:21:00,101.5,101.51,101.495,101.5,35066385.0
2006-03-14 22:22:00,101.505,101.505,101.495,101.5,27767798.0
2006-03-14 22:23:00,101.493,101.505,101.488,101.49,109935452.0
2006-03-14 22:24:00,101.5,101.512,101.455,101.5,41065601.0
2006-03-14 22:25:00,101.505,101.505,101.5,101.5,79871788.0
2006-03-14 22:26:00,101.495,101.5,101.487,101.487,233161080.0
2006-03-14 22:27:00,101.5,101.5,101.493,101.495,25528505.0
2006-03-14 22:28:00,101.49,101.515,101.49,101.515,12903319.0
2006-03-14 22:29:00,101.52,101.52,101.502,101.502,182750102.0
2006-03-14 22:30:00,101.505,101.51,101.497,101.497,29155884.0
2006-03-14 22:31:00,101.505,101.52,101.502,101.505,12471672.0
2006-03-14 22:32:00,101.505,101.515,101.505,101.515,155107992.0
2006-03-14 22:33:00,101.503,101.503,101.48,101.48,106556731.0
2006-03-14 22:34:00,101.485,101.49,101.445,101.48,162617241.0
2006-03-14 22:35:00,101.49,101.495,101.482,101.49,119459075.0
2006-03-14 22:36:00,101.48,101.505,101.48,101.505,49249647.0
2006-03-14 22:37:00,101.51,101.51,101.498,101.498,148299369.0
2006-03-14 22:38:00,101.505,101.51,101.505,101.505,24860053.0
2006-03-14 22:39:00,101.507,101.51,101.495,101.51,254619378.0
2006-03-14 22:40:00,101.51,101.535,101.51,101.535,43856551.0
2006-03-14 22:41:00,101.533,101.533,101.507,101.533,52341620.0
2006-03-14 22:42:00,101.54,101.54,101.533,101.54,66652291.0
2006-03-14 22:43:00,101.538,101.545,101.53,101.53,131830218.0
2006-03-14 22:44:00,101.535,101.545,101.535,101.545,21873555.0
2006-03-14 22:45:00,101.533,101.545,101.49,101.53,18326261.0
2006-03-14 22:46:00,101.54,101.54,101.535,101.54,33249648.0
2006-03-14 22:47:00,101.54,101.55,101.538,101.55,73878851.0
2006-03-14 22:48:00,101.54,101.56,101.54,101.56,44227769.0
2006-03-14 22:49:00,101.567,101.605,101.567,101.605,23764007.0
2006-03-14 22:50:00,101.61,101.61,101.585,101.585,52127560.0
2006-03-14 22:51:00,101.583,101.583,101.56,101.56,50491881.0
2006-03-14 22:52:00,101.547,101.6,101.547,101.6,79556444.0
2006-03-14 22:53:00,101.6,101.6,101.599,101.6,85481884.0
2006-03-14 22:54:00,101.605,101.605,101.57,101.57,123599388.0
2006-03-14 22:55:00,101.58,101.59,101.58,101.59,44869262.0
2006-03-14 22:56:00,101.59,101.59,101.578,101.58,77172973.0
2006-03-14 22:57:00,101.58,101.585,101.579,101.585,71007148.0
2006-03-14 22:58:00,101.575,101.6,101.575,101.6,52355181.0
2006-03-14 22:59:00,101.59,101.59,101.57,101.577,82509476.0
2006-03-14 23:00:00,101.582,101.606,101.582,101.595,37248369.0
2006-03-14 23:01:00,101.6,101.621,101.593,101.593,43143981.0
2006-03-14 23:02:00,101.595,101.605,101.595,101.605,45730438.0
2006-03-14 23:03:00,101.61,101.61,101.583,101.585,67299091.0
2006-03-14 23:04:00,101.583,101.595,101.577,101.585,27118996.0
2006-03-14 23:05:00,101.577,101.596,101.577,101.585,111112423.0
2006-03-14 23:06:00,101.58,101.59,101.58,101.59,128202189.0
2006-03-14 23:07:00,101.585,101.595,101.583,101.583,32977288.0
2006-03-14 23:08:00,101.59,101.59,101.575,101.58,73025827.0
2006-03-14 23:09:00,101.585,101.595,101.58,101.58,75198083.0
2006-03-14 23:10:00,101.585,101.61,101.585,101.61,70201753.0
2006-03-14 23:11:00,101.615,101.615,101.595,101.6,68302359.0
2006-03-14 23:12:00,101.592,101.614,101.592,101.595,26065121.0
2006-03-14 23:13:00,101.585,101.61,101.585,101.61,42826166.0
2006-03-14 23:14:00,101.6,101.622,101.595,101.595,46153479.0
2006-03-14 23:15:00,101.592,101.61,101.585,101.585,50899990.0
2006-03-14 23:16:00,101.595,101.595,101.535,101.535,88244877.0
2006-03-14 23:17:00,101.585,101.587,101.583,101.583,58606817.0
2006-03-14 23:18:00,101.58,101.595,101.577,101.59,24251298.0
2006-03-14 23:19:00,101.585,101.601,101.585,101.595,226323781.0
2006-03-14 23:20:00,101.6,101.609,101.599,101.6,67402103.0
2006-03-14 23:21:00,101.6,101.628,101.58,101.595,48778362.0
2006-03-14 23:22:00,101.595,101.595,101.58,101.585,140060584.0
2006-03-14 23:23:00,101.583,101.6,101.537,101.6,32995478.0
2006-03-14 23:24:00,101.597,101.625,101.597,101.625,15638531.0
2006-03-14 23:25:00,101.62,101.63,101.615,101.615,29061127.0
2006-03-14 23:26:00,101.623,101.64,101.617,101.64,21928555.0
2006-03-14 23:27:00,101.64,101.64,101.615,101.62,67231521.0
2006-03-14 23:28:00,101.625,101.63,101.615,101.615,164239185.0
2006-03-14 23:29:00,101.62,101.628,101.602,101.602,34614511.0
2006-03-14 23:30:00,101.602,101.616,101.602,101.603,191517220.0
2006-03-14 23:31:00,101.61,101.623,101.61,101.623,132027493.0
2006-03-14 23:32:00,101.623,101.623,101.602,101.615,17386813.0
2006-03-14 23:33:00,101.625,101.645,101.61,101.645,23537390.0
2006-03-14 23:34:00,101.633,101.64,101.627,101.63,118435190.0
2006-03-14 23:35:00,101.627,101.643,101.603,101.603,119227239.0
2006-03-14 23:36:00,101.6,101.61,101.595,101.595,46176156.0
2006-03-14 23:37:00,101.605,101.605,101.57,101.6,112645134.0
2006-03-14 23:38:00,101.585,101.605,101.585,101.587,51793418.0
2006-03-14 23:39:00,101.585,101.595,101.58,101.59,60008227.0
2006-03-14 23:40:00,101.585,101.585,101.567,101.57,108401102.0
2006-03-14 23:41:00,101.563,101.602,101.563,101.575,138120397.0
2006-03-14 23:42:00,101.58,101.59,101.575,101.59,40604589.0
2006-03-14 23:43:00,101.585,101.601,101.585,101.588,40744896.0
2006-03-14 23:44:00,101.595,101.6,101.588,101.6,45850860.0
2006-03-14 23:45:00,101.6,101.6,101.582,101.59,25605704.0
2006-03-14 23:46:00,101.585,101.6,101.582,101.6,32646495.0
2006-03-14 23:47:00,101.598,101.598,101.578,101.585,65426241.0
2006-03-14 23:48:00,101.585,101.59,101.582,101.585,41650562.0
2006-03-14 23:49:00,101.59,101.59,101.565,101.565,61188215.0
2006-03-14 23:50:00,101.56,101.593,101.56,101.58,79232098.0
2006-03-14 23:51:00,101.59,101.595,101.58,101.585,49608103.0
2006-03-14 23:52:00,101.59,101.59,101.538,101.575,36083414.0
2006-03-14 23:53:00,101.56,101.56,101.53,101.555,86824647.0
2006-03-14 23:54:00,101.56,101.575,101.55,101.575,6722254.0
2006-03-14 23:55:00,101.57,101.57,101.54,101.54,110456261.0
2006-03-14 23:56:00,101.55,101.56,101.55,101.555,102486303.0
2006-03-14 23:57:00,101.555,101.59,101.555,101.59,242208074.0
2006-03-14 23:58:00,101.578,101.6,101.578,101.59,31825713.0
2006-03-14 23:59:00,101.585,101.585,101.562,101.563,14229356.0
2006-03-15 00:00:00,101.565,101.57,101.555,101.563,241432829.0
2006-03-15 00:31:00,101.565,101.61,101.565,101.61,14830675.0
2006-03-15 00:32:00,101.607,101.62,101.603,101.62,34712054.0
2006-03-15 00:33:00,101.62,101.62,101.605,101.62,22471437.0
2006-03-15 00:34:00,101.62,101.62,101.59,101.61,74790656.0
2006-03-15 00:35:00,101.62,101.62,101.605,101.61,55867001.0
2006-03-15 00:36:00,101.605,101.61,101.56,101.597,88956769.0
2006-03-15 00:37:00,101.605,101.605,101.58,101.58,238528630.0
2006-03-15 00:38:00,101.575,101.605,101.575,101.605,48602003.0
2006-03-15 00:39:00,101.605,101.64,101.597,101.597,54846986.0
2006-03-15 00:40:00,101.605,101.615,101.56,101.56,44336889.0
2006-03-15 00:41:00,101.605,101.615,101.605,101.61,75137524.0
2006-03-15 00:42:00,101.6,101.603,101.59,101.59,35568919.0
2006-03-15 00:43:00,101.59,101.59,101.573,101.575,33100364.0
2006-03-15 00:44:00,101.575,101.575,101.562,101.562,62287352.0
2006-03-15 00:45:00,101.57,101.578,101.565,101.575,29774841.0
2006-03-15 00:46:00,101.575,101.58,101.568,101.568,122343632.0
2006-03-15 00:47:00,101.575,101.58,101.57,101.58,86970844.0
2006-03-15 00:48:00,101.585,101.585,101.553,101.553,17224512.0
2006-03-15 00:49:00,101.547,101.573,101.547,101.55,85984943.0
2006-03-15 00:50:00,101.54,101.57,101.54,101.57,120349454.0
2006-03-15 00:51:00,101.565,101.565,101.55,101.55,27762234.0
2006-03-15 00:52:00,101.55,101.56,101.545,101.56,23194744.0
2006-03-15 00:53:00,101.56,101.56,101.55,101.552,96658050.0
2006-03-15 00:54:00,101.552,101.573,101.547,101.547,208054370.0
2006-03-15 00:55:00,101.56,101.56,101.545,101.55,56835816.0
2006-03-15 00:56:00,101.55,101.555,101.535,101.543,83327468.0
2006-03-15 00:57:00,101.55,101.57,101.515,101.555,110670635.0
2006-03-15 00:58:00,101.56,101.565,101.553,101.555,60864267.0
2006-03-15 00:59:00,101.555,101.575,101.555,101.563,11769347.0
2006-03-15 01:00:00,101.563,101.58,101.516,101.58,292431251.0
2006-03-15 01:01:00,101.57,101.602,101.57,101.57,366090333.0
2006-03-15 01:02:00,101.575,101.607,101.56,101.56,124821827.0
2006-03-15 01:03:00,101.565,101.61,101.565,101.61,292384389.0
2006-03-15 01:04:00,101.603,101.63,101.603,101.61,114949211.0
2006-03-15 01:05:00,101.605,101.626,101.605,101.605,380115843.0
2006-03-15 01:06:00,101.605,101.61,101.595,101.595,59329218.0
2006-03-15 01:07:00,101.605,101.634,101.605,101.62,105243755.0
2006-03-15 01:08:00,101.625,101.63,101.618,101.63,42413178.0
2006-03-15 01:09:00,101.62,101.635,101.62,101.63,40176804.0
2006-03-15 01:10:00,101.63,101.67,101.63,101.67,113902151.0
2006-03-15 01:11:00,101.67,101.67,101.64,101.64,47825084.0
2006-03-15 01:12:00,101.64,101.645,101.63,101.64,66775963.0
2006-03-15 01:13:00,101.637,101.637,101.61,101.61,90517754.0
2006-03-15 01:14:00,101.605,101.615,101.565,101.615,64339020.0
2006-03-15 01:15:00,101.61,101.623,101.605,101.605,92860669.0
2006-03-15 01:16:00,101.61,101.615,101.595,101.597,321068686.0
2006-03-15 01:17:00,101.605,101.615,101.597,101.603,107298975.0
2006-03-15 01:18:00,101.6,101.61,101.555,101.605,68485993.0
2006-03-15 01:19:00,101.605,101.61,101.597,101.602,48517070.0
2006-03-15 01:20:00,101.603,101.61,101.595,101.61,134130217.0
2006-03-15 01:21:00,101.6,101.61,101.6,101.6,108339074.0
2006-03-15 01:22:00,101.6,101.61,101.598,101.61,62216081.0
2006-03-15 01:23:00,101.565,101.62,101.565,101.61,219665549.0
2006-03-15 01:24:00,101.605,101.615,101.597,101.605,34379921.0
2006-03-15 01:25:00,101.61,101.61,101.595,101.6,51405934.0
2006-03-15 01:26:00,101.593,101.599,101.565,101.565,148190857.0
2006-03-15 01:27:00,101.57,101.595,101.57,101.595,43320126.0
2006-03-15 01:28:00,101.595,101.595,101.59,101.595,27251610.0
2006-03-15 01:29:00,101.59,101.61,101.555,101.61,78579159.0
2006-03-15 01:30:00,101.603,101.626,101.603,101.62,17762888.0
2006-03-15 01:31:00,101.615,101.635,101.615,101.63,56391317.0
2006-03-15 01:32:00,101.635,101.665,101.597,101.605,238413163.0
2006-03-15 01:33:00,101.605,101.61,101.595,101.61,44809435.0
2006-03-15 01:34:00,101.605,101.655,101.58,101.58,74550042.0
2006-03-15 01:35:00,101.603,101.64,101.603,101.623,47553085.0
2006-03-15 01:36:00,101.618,101.62,101.595,101.595,153205336.0
2006-03-15 01:37:00,101.59,101.625,101.59,101.625,24424649.0
2006-03-15 01:38:00,101.615,101.655,101.612,101.64,64188304.0
2006-03-15 01:39:00,101.633,101.642,101.613,101.625,63747167.0
2006-03-15 01:40:00,101.63,101.63,101.615,101.625,47459973.0
2006-03-15 01:41:00,101.625,101.662,101.625,101.637,97881933.0
2006-03-15 01:42:00,101.65,101.65,101.642,101.647,52349136.0
2006-03-15 01:43:00,101.65,101.65,101.61,101.63,157902655.0
2006-03-15 01:44:00,101.625,101.63,101.6,101.63,27869256.0
2006-03-15 01:45:00,101.625,101.63,101.622,101.625,80710843.0
2006-03-15 01:46:00,101.625,101.63,101.6,101.63,35874875.0
2006-03-15 01:47:00,101.63,101.63,101.623,101.627,34703994.0
2006-03-15 01:48:00,101.625,101.63,101.622,101.63,7775119.0
2006-03-15 01:49:00,101.63,101.63,101.618,101.622,25295539.0
2006-03-15 01:50:00,101.63,101.63,101.625,101.625,49016339.0
2006-03-15 01:51:00,101.625,101.642,101.625,101.63,10314693.0
2006-03-15 01:52:00,101.633,101.64,101.627,101.627,246487279.0
2006-03-15 01:53:00,101.64,101.645,101.632,101.635,38802161.0
2006-03-15 01:54:00,101.64,101.64,101.635,101.635,11219709.0
2006-03-15 01:55:00,101.635,101.675,101.635,101.675,24097969.0
2006-03-15 01:56:00,101.675,101.689,101.673,101.673,28246788.0
2006-03-15 01:57:00,101.675,101.675,101.666,101.67,15079359.0
2006-03-15 01:58:00,101.67,101.67,101.66,101.665,58157068.0
2006-03-15 01:59:00,101.665,101.665,101.653,101.653,132359667.0
2006-03-15 02:00:00,101.653,101.665,101.653,101.665,134826999.0
2006-03-15 02:01:00,101.665,101.67,101.66,101.67,59931029.0
2006-03-15 02:02:00,101.67,101.67,101.658,101.665,14720187.0
2006-03-15 02:03:00,101.663,101.695,101.663,101.695,28572515.0
2006-03-15 02:04:00,101.695,101.701,101.685,101.685,23544669.0
2006-03-15 02:05:00,101.685,101.69,101.675,101.69,12271367.0
2006-03-15 02:06:00,101.685,101.72,101.685,101.72,38946262.0
2006-03-15 02:07:00,101.707,101.713,101.69,101.713,244773861.0
2006-03-15 02:08:00,101.71,101.725,101.71,101.725,10435749.0
2006-03-15 02:09:00,101.725,101.74,101.725,101.74,47542524.0
2006-03-15 02:10:00,101.732,101.74,101.727,101.73,25356395.0
2006-03-15 02:11:00,101.73,101.73,101.722,101.725,7758052.0
2006-03-15 02:12:00,101.727,101.73,101.723,101.73,33543392.0
2006-03-15 02:13:00,101.73,101.73,101.7,101.725,32690791.0
2006-03-15 02:14:00,101.725,101.73,101.722,101.725,87057320.0
2006-03-15 02:15:00,101.73,101.73,101.7,101.725,30279504.0
2006-03-15 02:16:00,101.73,101.73,101.72,101.73,155922438.0
2006-03-15 02:17:00,101.727,101.73,101.722,101.73,51611097.0
2006-03-15 02:18:00,101.717,101.735,101.717,101.725,100556748.0
2006-03-15 02:19:00,101.725,101.73,101.715,101.73,44634604.0
2006-03-15 02:20:00,101.725,101.725,101.72,101.723,57951969.0
2006-03-15 02:21:00,101.73,101.735,101.72,101.725,64621269.0
2006-03-15 02:22:00,101.735,101.735,101.72,101.72,22632181.0
2006-03-15 02:23:00,101.725,101.725,101.698,101.698,151808692.0
2006-03-15 02:24:00,101.703,101.715,101.7,101.703,45031331.0
2006-03-15 02:25:00,101.68,101.725,101.68,101.725,72533610.0
2006-03-15 02:26:00,101.73,101.73,101.715,101.725,44881247.0
2006-03-15 02:27:00,101.73,101.735,101.72,101.725,98188700.0
2006-03-15 02:28:00,101.72,101.731,101.705,101.725,61421760.0
2006-03-15 02:29:00,101.73,101.735,101.723,101.723,18491450.0
2006-03-15 02:30:00,101.73,101.735,101.685,101.72,74369823.0
2006-03-15 02:31:00,101.725,101.725,101.72,101.725,25303259.0
2006-03-15 02:32:00,101.725,101.74,101.722,101.74,46173659.0
2006-03-15 02:33:00,101.735,101.767,101.735,101.753,141877319.0
2006-03-15 02:34:00,101.76,101.76,101.74,101.74,54692982.0
2006-03-15 02:35:00,101.735,101.75,101.729,101.735,33758758.0
2006-03-15 02:36:00,101.74,101.778,101.725,101.725,208036326.0
2006-03-15 02:37:00,101.77,101.77,101.758,101.76,65181857.0
2006-03-15 02:38:00,101.76,101.76,101.69,101.69,119408214.0
2006-03-15 02:39:00,101.7,101.7,101.685,101.693,146750787.0
2006-03-15 02:40:00,101.692,101.715,101.692,101.715,46450045.0
2006-03-15 02:41:00,101.715,101.715,101.652,101.69,74538521.0
2006-03-15 02:42:00,101.693,101.693,101.665,101.665,117652382.0
2006-03-15 02:43:00,101.657,101.675,101.655,101.67,349253435.0
2006-03-15 02:44:00,101.665,101.672,101.649,101.65,90016159.0
2006-03-15 02:45:00,101.655,101.676,101.615,101.665,64384083.0
2006-03-15 02:46:00,101.67,101.675,101.66,101.667,98753825.0
2006-03-15 02:47:00,101.67,101.675,101.66,101.67,68997690.0
2006-03-15 02:48:00,101.67,101.67,101.66,101.67,50921084.0
2006-03-15 02:49:00,101.67,101.675,101.655,101.67,125956152.0
2006-03-15 02:50:00,101.67,101.689,101.67,101.68,42304731.0
2006-03-15 02:51:00,101.69,101.697,101.685,101.695,43617007.0
2006-03-15 02:52:00,101.69,101.712,101.686,101.695,97312761.0
2006-03-15 02:53:00,101.685,101.7,101.685,101.695,61417413.0
2006-03-15 02:54:00,101.695,101.725,101.695,101.705,350208065.0
2006-03-15 02:55:00,101.71,101.72,101.703,101.703,118102546.0
2006-03-15 02:56:00,101.71,101.715,101.695,101.695,297652843.0
2006-03-15 02:57:00,101.69,101.703,101.671,101.685,133713795.0
2006-03-15 02:58:00,101.68,101.695,101.68,101.68,366126945.0
2006-03-15 02:59:00,101.69,101.69,101.635,101.683,283007111.0
2006-03-15 03:00:00,101.683,101.721,101.683,101.695,11590848.0
2006-03-15 03:01:00,101.695,101.7,101.675,101.7,60118797.0
2006-03-15 03:02:00,101.695,101.695,101.635,101.67,107363832.0
2006-03-15 03:03:00,101.663,101.663,101.615,101.64,87089740.0
2006-03-15 03:04:00,101.64,101.66,101.64,101.66,54041851.0
2006-03-15 03:05:00,101.647,101.675,101.632,101.632,227730261.0
2006-03-15 03:06:00,101.632,101.67,101.632,101.67,93961358.0
2006-03-15 03:07:00,101.67,101.69,101.655,101.69,25598436.0
2006-03-15 03:08:00,101.69,101.698,101.686,101.695,29334566.0
2006-03-15 03:09:00,101.7,101.7,101.67,101.67,113870233.0
2006-03-15 03:10:00,101.68,101.68,101.643,101.667,95506989.0
2006-03-15 03:11:00,101.673,101.705,101.663,101.705,16457588.0
2006-03-15 03:12:00,101.7,101.7,101.635,101.635,81326766.0
2006-03-15 03:13:00,101.628,101.645,101.62,101.645,112727933.0
2006-03-15 03:14:00,101.645,101.647,101.618,101.64,28643425.0
2006-03-15 03:15:00,101.632,101.635,101.62,101.635,68163003.0
2006-03-15 03:16:00,101.635,101.65,101.622,101.65,31614483.0
2006-03-15 03:17:00,101.65,101.65,101.612,101.63,37607232.0
2006-03-15 03:18:00,101.64,101.64,101.59,101.615,80706254.0
2006-03-15 03:19:00,101.57,101.662,101.57,101.575,43488859.0
2006-03-15 03:20:00,101.567,101.611,101.567,101.605,59883160.0
2006-03-15 03:21:00,101.605,101.63,101.565,101.565,53315052.0
2006-03-15 03:22:00,101.57,101.577,101.535,101.545,220370124.0
2006-03-15 03:23:00,101.537,101.555,101.499,101.555,87771844.0
2006-03-15 03:24:00,101.56,101.588,101.56,101.58,51263537.0
2006-03-15 03:25:00,101.57,101.593,101.558,101.59,70643863.0
2006-03-15 03:26:00,101.59,101.62,101.59,101.62,23209500.0
2006-03-15 03:27:00,101.62,101.62,101.61,101.617,35852151.0
2006-03-15 03:28:00,101.62,101.625,101.62,101.625,14820300.0
2006-03-15 03:29:00,101.625,101.65,101.625,101.65,15119131.0
2006-03-15 03:30:00,101.65,101.65,101.618,101.64,48119592.0
2006-03-15 03:31:00,101.637,101.643,101.63,101.64,71839361.0
2006-03-15 03:32:00,101.643,101.643,101.643,101.643,11943756.0
2006-03-15 03:33:00,101.645,101.65,101.645,101.65,4117979.0
2006-03-15 03:34:00,101.653,101.67,101.645,101.67,52583128.0
2006-03-15 03:35:00,101.675,101.682,101.665,101.665,68520092.0
2006-03-15 03:36:00,101.663,101.664,101.66,101.66,12386378.0
2006-03-15 03:37:00,101.66,101.66,101.635,101.64,35215027.0
2006-03-15 03:38:00,101.642,101.67,101.642,101.67,4529572.0
2006-03-15 03:39:00,101.67,101.67,101.654,101.66,98592861.0
2006-03-15 03:40:00,101.675,101.675,101.635,101.635,18738987.0
2006-03-15 03:41:00,101.635,101.642,101.635,101.64,50985391.0
2006-03-15 03:42:00,101.65,101.65,101.632,101.635,189417239.0
2006-03-15 03:43:00,101.635,101.645,101.635,101.645,14891965.0
2006-03-15 03:44:00,101.645,101.645,101.615,101.63,58845419.0
2006-03-15 03:45:00,101.64,101.64,101.635,101.635,6470821.0
2006-03-15 03:46:00,101.628,101.628,101.628,101.628,1738357.0
2006-03-15 03:47:00,101.632,101.632,101.632,101.632,4612901.0
2006-03-15 03:48:00,101.633,101.655,101.633,101.655,15464160.0
2006-03-15 03:49:00,101.658,101.66,101.65,101.66,63589509.0
2006-03-15 03:50:00,101.66,101.66,101.645,101.645,148263535.0
2006-03-15 03:51:00,101.647,101.647,101.639,101.645,26244260.0
2006-03-15 03:52:00,101.64,101.653,101.64,101.645,44672906.0
2006-03-15 03:53:00,101.65,101.657,101.647,101.65,156487766.0
2006-03-15 03:54:00,101.65,101.685,101.65,101.685,13143720.0
2006-03-15 03:55:00,101.685,101.704,101.642,101.695,52207257.0
2006-03-15 03:56:00,101.68,101.697,101.67,101.68,61357850.0
2006-03-15 03:57:00,101.685,101.69,101.675,101.675,41130579.0
2006-03-15 03:58:00,101.673,101.673,101.67,101.67,1807199.0
2006-03-15 03:59:00,101.663,101.67,101.655,101.665,225532772.0
2006-03-15 04:00:00,101.663,101.675,101.66,101.665,13215711.0
2006-03-15 04:01:00,101.67,101.67,101.658,101.658,29383911.0
2006-03-15 04:02:00,101.67,101.675,101.66,101.665,244827724.0
2006-03-15 04:03:00,101.665,101.685,101.665,101.67,102098326.0
2006-03-15 04:04:00,101.66,101.703,101.66,101.68,114950839.0
2006-03-15 04:05:00,101.685,101.685,101.62,101.62,7101472.0
2006-03-15 04:06:00,101.615,101.65,101.615,101.64,89353342.0
2006-03-15 04:07:00,101.655,101.665,101.621,101.65,33345727.0
2006-03-15 04:08:00,101.645,101.662,101.645,101.65,48308603.0
2006-03-15 04:09:00,101.64,101.655,101.637,101.64,84958283.0
2006-03-15 04:10:00,101.645,101.69,101.645,101.67,67529207.0
2006-03-15 04:11:00,101.665,101.672,101.645,101.665,43246353.0
2006-03-15 04:12:00,101.665,101.679,101.638,101.668,63397521.0
2006-03-15 04:13:00,101.67,101.672,101.64,101.665,32471151.0
2006-03-15 04:14:00,101.67,101.67,101.657,101.67,26770209.0
2006-03-15 04:15:00,101.67,101.67,101.66,101.665,50917116.0
2006-03-15 04:16:00,101.658,101.675,101.65,101.675,40365461.0
2006-03-15 04:17:00,101.68,101.68,101.665,101.67,45041140.0
2006-03-15 04:18:00,101.665,101.665,101.633,101.633,129386788.0
2006-03-15 04:19:00,101.64,101.655,101.638,101.655,105213144.0
2006-03-15 04:20:00,101.66,101.665,101.65,101.655,61521662.0
2006-03-15 04:21:00,101.657,101.658,101.643,101.645,49672408.0
2006-03-15 04:22:00,101.66,101.665,101.654,101.665,108469077.0
2006-03-15 04:23:00,101.645,101.665,101.64,101.65,42597931.0
2006-03-15 04:24:00,101.653,101.668,101.653,101.657,115474324.0
2006-03-15 04:25:00,101.66,101.666,101.643,101.643,113194293.0
2006-03-15 04:26:00,101.655,101.663,101.647,101.655,24168179.0
2006-03-15 04:27:00,101.645,101.66,101.643,101.643,17479455.0
2006-03-15 04:28:00,101.643,101.66,101.643,101.66,126742340.0
2006-03-15 04:29:00,101.653,101.653,101.649,101.652,190754196.0
2006-03-15 04:30:00,101.652,101.661,101.64,101.64,34029210.0
2006-03-15 04:31:00,101.635,101.65,101.635,101.645,156224842.0
2006-03-15 04:32:00,101.64,101.66,101.64,101.66,65184721.0
2006-03-15 04:33:00,101.66,101.662,101.636,101.643,23128946.0
2006-03-15 04:34:00,101.635,101.635,101.582,101.63,30609992.0
2006-03-15 04:35:00,101.635,101.64,101.615,101.627,16390872.0
2006-03-15 04:36:00,101.63,101.63,101.567,101.613,36342633.0
2006-03-15 04:37:00,101.615,101.615,101.59,101.605,153524696.0
2006-03-15 04:38:00,101.605,101.625,101.58,101.6,50874389.0
2006-03-15 04:39:00,101.6,101.61,101.595,101.61,61785774.0
2006-03-15 04:40:00,101.605,101.621,101.605,101.605,229560581.0
2006-03-15 04:41:00,101.61,101.615,101.597,101.6,24801899.0
2006-03-15 04:42:00,101.603,101.603,101.595,101.595,61991555.0
2006-03-15 04:43:00,101.545,101.61,101.545,101.605,92850247.0
2006-03-15 04:44:00,101.595,101.607,101.592,101.592,47538984.0
2006-03-15 04:45:00,101.595,101.616,101.59,101.59,50679124.0
2006-03-15 04:46:00,101.6,101.605,101.585,101.585,43451873.0
2006-03-15 04:47:00,101.595,101.605,101.59,101.592,26618792.0
2006-03-15 04:48:00,101.6,101.615,101.585,101.615,73840391.0
2006-03-15 04:49:00,101.61,101.61,101.585,101.585,72687670.0
2006-03-15 04:50:00,101.58,101.595,101.573,101.595,76358735.0
2006-03-15 04:51:00,101.59,101.605,101.587,101.59,71960811.0
2006-03-15 04:52:00,101.583,101.6,101.583,101.585,35078490.0
2006-03-15 04:53:00,101.59,101.605,101.59,101.59,141550396.0
2006-03-15 04:54:00,101.595,101.595,101.567,101.567,110857457.0
2006-03-15 04:55:00,101.575,101.59,101.569,101.573,25177790.0
2006-03-15 04:56:00,101.575,101.6,101.565,101.6,74314366.0
2006-03-15 04:57:00,101.585,101.585,101.565,101.565,47640837.0
2006-03-15 04:58:00,101.563,101.582,101.563,101.57,46421327.0
2006-03-15 04:59:00,101.565,101.592,101.565,101.592,37773420.0
2006-03-15 05:00:00,101.6,101.6,101.577,101.577,83936396.0
2006-03-15 05:01:00,101.59,101.59,101.565,101.565,57526844.0
2006-03-15 05:02:00,101.575,101.59,101.575,101.59,67165291.0
2006-03-15 05:03:00,101.59,101.59,101.577,101.58,81294615.0
2006-03-15 05:04:00,101.58,101.59,101.579,101.58,49231140.0
2006-03-15 05:05:00,101.57,101.602,101.57,101.595,117568136.0
2006-03-15 05:06:00,101.59,101.59,101.575,101.58,86537645.0
2006-03-15 05:07:00,101.58,101.58,101.567,101.567,73985346.0
2006-03-15 05:08:00,101.58,101.58,101.57,101.573,47193088.0
2006-03-15 05:09:00,101.575,101.6,101.575,101.6,49419378.0
2006-03-15 05:10:00,101.595,101.61,101.589,101.597,24410896.0
2006-03-15 05:11:00,101.59,101.6,101.59,101.6,43518420.0
2006-03-15 05:12:00,101.61,101.61,101.583,101.6,80697812.0
2006-03-15 05:13:00,101.6,101.6,101.59,101.6,30412191.0
2006-03-15 05:14:00,101.59,101.593,101.543,101.593,19117735.0
2006-03-15 05:15:00,101.605,101.61,101.585,101.585,23601160.0
2006-03-15 05:16:00,101.58,101.6,101.58,101.588,132120885.0
2006-03-15 05:17:00,101.59,101.59,101.583,101.59,71133718.0
2006-03-15 05:18:00,101.583,101.593,101.581,101.583,52800988.0
2006-03-15 05:19:00,101.585,101.6,101.585,101.59,44990305.0
2006-03-15 05:20:00,101.59,101.605,101.59,101.597,252523437.0
2006-03-15 05:21:00,101.595,101.61,101.585,101.595,27208113.0
2006-03-15 05:22:00,101.588,101.602,101.585,101.6,149420016.0
2006-03-15 05:23:00,101.595,101.595,101.58,101.59,52354254.0
2006-03-15 05:24:00,101.6,101.625,101.585,101.61,110202096.0
2006-03-15 05:25:00,101.6,101.605,101.545,101.605,160609618.0
2006-03-15 05:26:00,101.6,101.614,101.583,101.583,99893816.0
2006-03-15 05:27:00,101.595,101.597,101.585,101.585,154520819.0
2006-03-15 05:28:00,101.58,101.602,101.58,101.595,12298386.0
2006-03-15 05:29:00,101.587,101.611,101.587,101.605,27646389.0
2006-03-15 05:30:00,101.602,101.615,101.602,101.61,171274698.0
2006-03-15 05:31:00,101.605,101.605,101.58,101.58,12230634.0
2006-03-15 05:32:00,101.595,101.61,101.563,101.61,25288266.0
2006-03-15 05:33:00,101.587,101.6,101.57,101.585,230419090.0
2006-03-15 05:34:00,101.59,101.605,101.585,101.585,76792415.0
2006-03-15 05:35:00,101.58,101.58,101.527,101.58,44651082.0
2006-03-15 05:36:00,101.57,101.595,101.538,101.583,107432283.0
2006-03-15 05:37:00,101.59,101.605,101.575,101.605,26521299.0
2006-03-15 05:38:00,101.6,101.6,101.59,101.6,34005415.0
2006-03-15 05:39:00,101.595,101.598,101.58,101.582,56649200.0
2006-03-15 05:40:00,101.59,101.59,101.575,101.583,40634836.0
2006-03-15 05:41:00,101.585,101.6,101.582,101.59,16371083.0
2006-03-15 05:42:00,101.577,101.596,101.575,101.59,225418545.0
2006-03-15 05:43:00,101.58,101.59,101.58,101.585,51998201.0
2006-03-15 05:44:00,101.58,101.585,101.58,101.585,84310303.0
2006-03-15 05:45:00,101.583,101.59,101.583,101.59,58742366.0
2006-03-15 05:46:00,101.585,101.585,101.58,101.58,35656301.0
2006-03-15 05:47:00,101.58,101.59,101.57,101.57,94821234.0
2006-03-15 05:48:00,101.58,101.595,101.57,101.57,24604026.0
2006-03-15 05:49:00,101.57,101.585,101.56,101.585,41783212.0
2006-03-15 05:50:00,101.595,101.595,101.569,101.573,123815989.0
2006-03-15 05:51:00,101.58,101.58,101.57,101.58,29424732.0
2006-03-15 05:52:00,101.578,101.59,101.577,101.59,60135263.0
2006-03-15 05:53:00,101.583,101.59,101.583,101.59,35224188.0
2006-03-15 05:54:00,101.59,101.595,101.588,101.595,31429490.0
2006-03-15 05:55:00,101.59,101.607,101.589,101.607,63084077.0
2006-03-15 05:56:00,101.605,101.615,101.602,101.615,9595405.0
2006-03-15 05:57:00,101.615,101.615,101.579,101.58,144310126.0
2006-03-15 05:58:00,101.575,101.6,101.575,101.583,13722201.0
2006-03-15 05:59:00,101.585,101.59,101.575,101.59,43031541.0
2006-03-15 06:00:00,101.585,101.605,101.585,101.605,44494676.0
2006-03-15 06:01:00,101.61,101.625,101.59,101.59,46486872.0
2006-03-15 06:02:00,101.598,101.62,101.59,101.61,53256913.0
2006-03-15 06:03:00,101.61,101.61,101.592,101.595,10216485.0
2006-03-15 06:04:00,101.59,101.62,101.59,101.597,18474633.0
2006-03-15 06:05:00,101.61,101.61,101.59,101.595,63139177.0
2006-03-15 06:06:00,101.605,101.605,101.582,101.59,83891843.0
2006-03-15 06:07:00,101.575,101.614,101.575,101.605,242431625.0
2006-03-15 06:08:00,101.605,101.61,101.598,101.61,179862770.0
2006-03-15 06:09:00,101.61,101.61,101.59,101.595,14923444.0
2006-03-15 06:10:00,101.598,101.618,101.598,101.61,52410369.0
2006-03-15 06:11:00,101.605,101.606,101.559,101.605,43412461.0
2006-03-15 06:12:00,101.615,101.62,101.61,101.615,78820793.0
2006-03-15 06:13:00,101.62,101.645,101.616,101.645,119814413.0
2006-03-15 06:14:00,101.633,101.643,101.605,101.605,93729200.0
2006-03-15 06:15:00,101.605,101.655,101.605,101.65,25576106.0
2006-03-15 06:16:00,101.645,101.65,101.64,101.65,50027713.0
2006-03-15 06:17:00,101.65,101.66,101.645,101.65,39397226.0
2006-03-15 06:18:00,101.645,101.66,101.644,101.645,65468141.0
2006-03-15 06:19:00,101.655,101.655,101.642,101.642,32150176.0
2006-03-15 06:20:00,101.645,101.645,101.62,101.63,22086891.0
2006-03-15 06:21:00,101.62,101.631,101.615,101.62,54707737.0
2006-03-15 06:22:00,101.62,101.639,101.62,101.638,30979755.0
2006-03-15 06:23:00,101.635,101.645,101.63,101.64,230859916.0
2006-03-15 06:24:00,101.595,101.631,101.585,101.585,43675261.0
2006-03-15 06:25:00,101.635,101.635,101.605,101.63,16024230.0
2006-03-15 06:26:00,101.625,101.638,101.62,101.62,63242647.0
2006-03-15 06:27:00,101.625,101.625,101.605,101.615,50554866.0
2006-03-15 06:28:00,101.59,101.618,101.59,101.603,66463457.0
2006-03-15 06:29:00,101.603,101.619,101.603,101.61,164440211.0
2006-03-15 06:30:00,101.625,101.625,101.601,101.61,21081097.0
2006-03-15 06:31:00,101.6,101.615,101.598,101.602,31216682.0
2006-03-15 06:32:00,101.61,101.623,101.61,101.61,20509409.0
2006-03-15 06:33:00,101.6,101.61,101.6,101.603,39553232.0
2006-03-15 06:34:00,101.615,101.62,101.597,101.597,103584469.0
2006-03-15 06:35:00,101.61,101.645,101.61,101.615,93465038.0
2006-03-15 06:36:00,101.615,101.631,101.614,101.615,111287062.0
2006-03-15 06:37:00,101.615,101.62,101.607,101.61,260920740.0
2006-03-15 06:38:00,101.615,101.626,101.615,101.617,136046895.0
2006-03-15 06:39:00,101.622,101.632,101.62,101.62,12554576.0
2006-03-15 06:40:00,101.62,101.62,101.6,101.61,32058208.0
2006-03-15 06:41:00,101.605,101.607,101.58,101.58,47237302.0
2006-03-15 06:42:00,101.59,101.595,101.585,101.595,10062490.0
2006-03-15 06:43:00,101.585,101.588,101.575,101.575,17401783.0
2006-03-15 06:44:00,101.58,101.589,101.58,101.585,12198758.0
2006-03-15 06:45:00,101.59,101.59,101.585,101.59,138433744.0
2006-03-15 06:46:00,101.585,101.585,101.572,101.575,108965961.0
2006-03-15 06:47:00,101.58,101.585,101.58,101.585,142581708.0
2006-03-15 06:48:00,101.59,101.59,101.577,101.59,84302709.0
2006-03-15 06:49:00,101.59,101.59,101.585,101.59,134869786.0
2006-03-15 06:50:00,101.59,101.605,101.59,101.605,53259252.0
2006-03-15 06:51:00,101.605,101.615,101.595,101.602,44611026.0
2006-03-15 06:52:00,101.61,101.61,101.586,101.593,13288880.0
2006-03-15 06:53:00,101.58,101.605,101.58,101.605,74772037.0
2006-03-15 06:54:00,101.61,101.61,101.603,101.605,55592402.0
2006-03-15 06:55:00,101.605,101.61,101.6,101.61,111758682.0
2006-03-15 06:56:00,101.605,101.61,101.6,101.6,7451945.0
2006-03-15 06:57:00,101.61,101.61,101.595,101.61,34039458.0
2006-03-15 06:58:00,101.608,101.61,101.605,101.605,3700814.0
2006-03-15 06:59:00,101.605,101.61,101.6,101.602,113298977.0
2006-03-15 07:00:00,101.61,101.61,101.605,101.605,80707740.0
2006-03-15 07:01:00,101.603,101.62,101.603,101.62,79036101.0
2006-03-15 07:02:00,101.62,101.62,101.595,101.595,84421487.0
2006-03-15 07:03:00,101.593,101.6,101.59,101.59,23773063.0
2006-03-15 07:04:00,101.595,101.6,101.59,101.6,56411720.0
2006-03-15 07:05:00,101.6,101.616,101.592,101.61,138142577.0
2006-03-15 07:06:00,101.603,101.61,101.6,101.6,69503522.0
2006-03-15 07:07:00,101.605,101.61,101.595,101.605,97487302.0
2006-03-15 07:08:00,101.6,101.603,101.595,101.595,13345768.0
2006-03-15 07:09:00,101.593,101.593,101.58,101.58,112335124.0
2006-03-15 07:10:00,101.573,101.595,101.573,101.595,80850404.0
2006-03-15 07:11:00,101.6,101.62,101.599,101.62,63722257.0
2006-03-15 07:12:00,101.613,101.625,101.569,101.625,27277394.0
2006-03-15 07:13:00,101.62,101.635,101.62,101.628,43753837.0
2006-03-15 07:14:00,101.63,101.648,101.588,101.63,19609102.0
2006-03-15 07:15:00,101.64,101.644,101.637,101.637,162017844.0
2006-03-15 07:16:00,101.635,101.64,101.63,101.637,54562175.0
2006-03-15 07:17:00,101.635,101.635,101.61,101.61,40614885.0
2006-03-15 07:18:00,101.615,101.625,101.61,101.61,106334920.0
2006-03-15 07:19:00,101.615,101.62,101.61,101.61,114267007.0
2006-03-15 07:20:00,101.62,101.63,101.595,101.63,9772020.0
2006-03-15 07:21:00,101.63,101.63,101.6,101.612,31294623.0
2006-03-15 07:22:00,101.617,101.63,101.611,101.63,97090115.0
2006-03-15 07:23:00,101.63,101.63,101.62,101.623,163133417.0
2006-03-15 07:24:00,101.623,101.625,101.62,101.62,160519934.0
2006-03-15 07:25:00,101.6,101.63,101.6,101.63,62433664.0
2006-03-15 07:26:00,101.62,101.629,101.612,101.612,55510944.0
2006-03-15 07:27:00,101.62,101.627,101.613,101.625,133276519.0
2006-03-15 07:28:00,101.625,101.66,101.625,101.64,106147957.0
2006-03-15 07:29:00,101.643,101.643,101.605,101.64,133240321.0
2006-03-15 07:30:00,101.635,101.64,101.59,101.64,126902063.0
2006-03-15 07:31:00,101.63,101.64,101.63,101.633,194645193.0
2006-03-15 07:32:00,101.64,101.64,101.63,101.633,63765043.0
2006-03-15 07:33:00,101.635,101.645,101.63,101.645,339620384.0
2006-03-15 07:34:00,101.645,101.645,101.63,101.64,16407114.0
2006-03-15 07:35:00,101.64,101.64,101.615,101.627,83503158.0
2006-03-15 07:36:00,101.635,101.645,101.632,101.64,89677824.0
2006-03-15 07:37:00,101.645,101.645,101.625,101.645,41855109.0
2006-03-15 07:38:00,101.635,101.64,101.633,101.64,37209623.0
2006-03-15 07:39:00,101.635,101.649,101.632,101.632,134832534.0
2006-03-15 07:40:00,101.64,101.64,101.632,101.64,137075060.0
2006-03-15 07:41:00,101.645,101.645,101.619,101.62,79707492.0
2006-03-15 07:42:00,101.615,101.635,101.607,101.61,66193438.0
2006-03-15 07:43:00,101.613,101.62,101.59,101.615,107763745.0
2006-03-15 07:44:00,101.615,101.625,101.615,101.625,59521619.0
2006-03-15 07:45:00,101.625,101.637,101.625,101.625,39246874.0
2006-03-15 07:46:00,101.63,101.64,101.628,101.635,111451348.0
2006-03-15 07:47:00,101.635,101.645,101.635,101.645,29759197.0
2006-03-15 07:48:00,101.61,101.645,101.61,101.625,36990404.0
2006-03-15 07:49:00,101.615,101.63,101.61,101.63,116725242.0
2006-03-15 07:50:00,101.62,101.627,101.615,101.615,49080533.0
2006-03-15 07:51:00,101.615,101.625,101.607,101.607,59121745.0
2006-03-15 07:52:00,101.62,101.62,101.612,101.615,58889916.0
2006-03-15 07:53:00,101.615,101.617,101.607,101.613,34821445.0
2006-03-15 07:54:00,101.61,101.625,101.61,101.625,200403070.0
2006-03-15 07:55:00,101.613,101.62,101.605,101.62,41457584.0
2006-03-15 07:56:00,101.61,101.62,101.605,101.62,41621478.0
2006-03-15 07:57:00,101.62,101.625,101.61,101.61,19027862.0
2006-03-15 07:58:00,101.613,101.627,101.612,101.625,20055210.0
2006-03-15 07:59:00,101.623,101.624,101.603,101.603,252383068.0
2006-03-15 08:00:00,101.607,101.61,101.596,101.61,8108295.0
2006-03-15 08:01:00,101.603,101.616,101.601,101.61,51097341.0
2006-03-15 08:02:00,101.605,101.61,101.595,101.61,30763578.0
2006-03-15 08:03:00,101.61,101.619,101.61,101.61,122937332.0
2006-03-15 08:04:00,101.61,101.615,101.605,101.61,22219207.0
2006-03-15 08:05:00,101.607,101.61,101.598,101.603,60494199.0
2006-03-15 08:06:00,101.615,101.615,101.597,101.608,72315389.0
2006-03-15 08:07:00,101.61,101.61,101.592,101.595,152810013.0
2006-03-15 08:08:00,101.595,101.635,101.572,101.635,60027275.0
2006-03-15 08:09:00,101.635,101.65,101.631,101.65,30545449.0
2006-03-15 08:10:00,101.65,101.655,101.638,101.655,69901116.0
2006-03-15 08:11:00,101.638,101.655,101.638,101.643,90040254.0
2006-03-15 08:12:00,101.65,101.655,101.637,101.637,102898436.0
2006-03-15 08:13:00,101.595,101.681,101.595,101.63,140522018.0
2006-03-15 08:14:00,101.633,101.645,101.63,101.64,37056380.0
2006-03-15 08:15:00,101.64,101.64,101.615,101.615,46054238.0
2006-03-15 08:16:00,101.62,101.628,101.613,101.613,43385452.0
2006-03-15 08:17:00,101.62,101.625,101.61,101.625,32956984.0
2006-03-15 08:18:00,101.617,101.64,101.617,101.64,91290716.0
2006-03-15 08:19:00,101.64,101.647,101.625,101.63,35796955.0
2006-03-15 08:20:00,101.625,101.649,101.617,101.617,108813333.0
2006-03-15 08:21:00,101.625,101.625,101.615,101.615,81202909.0
2006-03-15 08:22:00,101.61,101.625,101.608,101.608,43300151.0
2006-03-15 08:23:00,101.62,101.62,101.61,101.61,46332434.0
2006-03-15 08:24:00,101.615,101.625,101.615,101.625,17833764.0
2006-03-15 08:25:00,101.635,101.64,101.615,101.64,105595038.0
2006-03-15 08:26:00,101.63,101.635,101.62,101.62,697216292.0
2006-03-15 08:27:00,101.625,101.633,101.615,101.615,144059159.0
2006-03-15 08:28:00,101.607,101.63,101.605,101.605,57583747.0
2006-03-15 08:29:00,101.602,101.61,101.6,101.6,43361724.0
2006-03-15 08:30:00,101.603,101.606,101.583,101.583,269401330.0
2006-03-15 08:31:00,101.587,101.597,101.581,101.585,185382621.0
2006-03-15 08:32:00,101.583,101.59,101.583,101.59,15677390.0
2006-03-15 08:33:00,101.58,101.595,101.58,101.58,10084218.0
2006-03-15 08:34:00,101.59,101.63,101.59,101.63,109259569.0
2006-03-15 08:35:00,101.63,101.64,101.622,101.64,243238366.0
2006-03-15 08:36:00,101.645,101.645,101.63,101.633,38827831.0
2006-03-15 08:37:00,101.635,101.646,101.615,101.633,136819481.0
2006-03-15 08:38:00,101.63,101.645,101.63,101.645,61036707.0
2006-03-15 08:39:00,101.64,101.645,101.633,101.645,136148707.0
2006-03-15 08:40:00,101.63,101.65,101.625,101.65,35322456.0
2006-03-15 08:41:00,101.645,101.655,101.64,101.64,60575653.0
2006-03-15 08:42:00,101.638,101.655,101.638,101.645,122589515.0
2006-03-15 08:43:00,101.637,101.65,101.637,101.65,164088092.0
2006-03-15 08:44:00,101.64,101.65,101.605,101.65,142038237.0
2006-03-15 08:45:00,101.647,101.663,101.647,101.663,35868338.0
2006-03-15 08:46:00,101.675,101.675,101.66,101.67,26403715.0
2006-03-15 08:47:00,101.67,101.67,101.66,101.667,73900457.0
2006-03-15 08:48:00,101.665,101.672,101.64,101.653,36953076.0
2006-03-15 08:49:00,101.65,101.668,101.645,101.645,38668002.0
2006-03-15 08:50:00,101.65,101.656,101.635,101.64,89834692.0
2006-03-15 08:51:00,101.635,101.645,101.627,101.645,47681135.0
2006-03-15 08:52:00,101.632,101.64,101.63,101.635,66544260.0
2006-03-15 08:53:00,101.632,101.647,101.632,101.635,131790797.0
2006-03-15 08:54:00,101.627,101.645,101.585,101.633,79326739.0
2006-03-15 08:55:00,101.64,101.675,101.64,101.675,83937297.0
2006-03-15 08:56:00,101.675,101.678,101.675,101.675,3000824.0
2006-03-15 08:57:00,101.657,101.68,101.657,101.68,72300973.0
2006-03-15 08:58:00,101.682,101.692,101.629,101.67,14973913.0
2006-03-15 08:59:00,101.68,101.7,101.675,101.688,68786509.0
2006-03-15 09:00:00,101.687,101.69,101.675,101.685,37861734.0
2006-03-15 09:01:00,101.68,101.689,101.67,101.67,291394476.0
2006-03-15 09:02:00,101.67,101.715,101.66,101.715,25558627.0
2006-03-15 09:03:00,101.7,101.708,101.695,101.7,102612160.0
2006-03-15 09:04:00,101.71,101.71,101.695,101.7,34629265.0
2006-03-15 09:05:00,101.705,101.706,101.689,101.69,122810565.0
2006-03-15 09:06:00,101.69,101.71,101.688,101.71,21156841.0
2006-03-15 09:07:00,101.71,101.71,101.703,101.703,137307930.0
2006-03-15 09:08:00,101.705,101.725,101.683,101.72,62159653.0
2006-03-15 09:09:00,101.72,101.725,101.712,101.725,56082795.0
2006-03-15 09:10:00,101.715,101.73,101.715,101.715,46120874.0
2006-03-15 09:11:00,101.705,101.715,101.702,101.707,86573392.0
2006-03-15 09:12:00,101.71,101.72,101.705,101.705,126161555.0
2006-03-15 09:13:00,101.707,101.725,101.703,101.725,48693692.0
2006-03-15 09:14:00,101.72,101.72,101.693,101.693,80231890.0
2006-03-15 09:15:00,101.705,101.711,101.7,101.7,88712838.0
2006-03-15 09:16:00,101.7,101.71,101.69,101.69,27254164.0
2006-03-15 09:17:00,101.682,101.686,101.665,101.665,251623074.0
2006-03-15 09:18:00,101.663,101.695,101.662,101.695,23592596.0
2006-03-15 09:19:00,101.69,101.695,101.677,101.695,9810389.0
2006-03-15 09:20:00,101.68,101.69,101.665,101.69,52695236.0
2006-03-15 09:21:00,101.685,101.685,101.64,101.675,7577924.0
2006-03-15 09:22:00,101.665,101.68,101.665,101.68,155138479.0
2006-03-15 09:23:00,101.67,101.69,101.668,101.69,139727532.0
2006-03-15 09:24:00,101.685,101.685,101.643,101.68,122129726.0
2006-03-15 09:25:00,101.675,101.75,101.675,101.75,79429518.0
2006-03-15 09:26:00,101.74,101.75,101.718,101.735,33364369.0
2006-03-15 09:27:00,101.73,101.75,101.725,101.75,210094825.0
2006-03-15 09:28:00,101.75,101.775,101.75,101.775,78602971.0
2006-03-15 09:29:00,101.775,101.79,101.775,101.78,18375345.0
2006-03-15 09:30:00,101.752,101.765,101.745,101.76,24442978.0
2006-03-15 09:31:00,101.76,101.76,101.715,101.715,46763404.0
2006-03-15 09:32:00,101.675,101.72,101.675,101.71,29456244.0
2006-03-15 09:33:00,101.71,101.724,101.705,101.705,111690640.0
2006-03-15 09:34:00,101.71,101.715,101.7,101.7,12205657.0
2006-03-15 09:35:00,101.695,101.705,101.685,101.685,42338579.0
2006-03-15 09:36:00,101.69,101.695,101.687,101.69,27138060.0
2006-03-15 09:37:00,101.685,101.69,101.68,101.68,61134256.0
2006-03-15 09:38:00,101.69,101.69,101.678,101.69,20155136.0
2006-03-15 09:39:00,101.69,101.695,101.68,101.683,76728467.0
2006-03-15 09:40:00,101.685,101.685,101.672,101.672,83997400.0
2006-03-15 09:41:00,101.672,101.69,101.655,101.663,134123280.0
2006-03-15 09:42:00,101.67,101.69,101.665,101.69,90711380.0
2006-03-15 09:43:00,101.683,101.695,101.68,101.69,116066409.0
2006-03-15 09:44:00,101.685,101.71,101.68,101.71,43525775.0
2006-03-15 09:45:00,101.703,101.725,101.703,101.725,79907313.0
2006-03-15 09:46:00,101.718,101.735,101.705,101.722,131818950.0
2006-03-15 09:47:00,101.73,101.74,101.72,101.72,12169998.0
2006-03-15 09:48:00,101.71,101.735,101.71,101.735,35707410.0
2006-03-15 09:49:00,101.735,101.741,101.728,101.73,82599614.0
2006-03-15 09:50:00,101.717,101.73,101.717,101.73,180162923.0
2006-03-15 09:51:00,101.725,101.725,101.697,101.715,22326857.0
2006-03-15 09:52:00,101.713,101.753,101.71,101.753,87074642.0
2006-03-15 09:53:00,101.755,101.769,101.74,101.757,59429513.0
2006-03-15 09:54:00,101.768,101.802,101.745,101.77,112976944.0
2006-03-15 09:55:00,101.78,101.798,101.775,101.78,62624476.0
2006-03-15 09:56:00,101.775,101.79,101.735,101.785,206241383.0
2006-03-15 09:57:00,101.79,101.79,101.763,101.775,155282215.0
2006-03-15 09:58:00,101.768,101.78,101.76,101.78,66243310.0
2006-03-15 09:59:00,101.78,101.785,101.757,101.785,13438227.0
2006-03-15 10:00:00,101.775,101.83,101.765,101.82,102312333.0
2006-03-15 10:01:00,101.81,101.823,101.8,101.8,37268686.0
2006-03-15 10:02:00,101.79,101.8,101.77,101.77,23586854.0
2006-03-15 10:03:00,101.773,101.79,101.751,101.778,12782883.0
2006-03-15 10:04:00,101.78,101.793,101.78,101.783,154527376.0
2006-03-15 10:05:00,101.78,101.803,101.75,101.75,29116659.0
2006-03-15 10:06:00,101.753,101.78,101.751,101.78,103289146.0
2006-03-15 10:07:00,101.77,101.81,101.77,101.797,149664122.0
2006-03-15 10:08:00,101.797,101.81,101.79,101.81,123453859.0
2006-03-15 10:09:00,101.802,101.802,101.77,101.78,186215861.0
2006-03-15 10:10:00,101.778,101.795,101.76,101.795,11819265.0
2006-03-15 10:11:00,101.78,101.78,101.725,101.773,173342338.0
2006-03-15 10:12:00,101.78,101.788,101.754,101.755,110444322.0
2006-03-15 10:13:00,101.753,101.754,101.725,101.725,158057673.0
2006-03-15 10:14:00,101.722,101.745,101.722,101.745,6982331.0
2006-03-15 10:15:00,101.743,101.743,101.715,101.727,72170074.0
2006-03-15 10:16:00,101.735,101.77,101.686,101.753,237130014.0
2006-03-15 10:17:00,101.752,101.802,101.725,101.725,145605049.0
2006-03-15 10:18:00,101.77,101.785,101.77,101.785,62734616.0
2006-03-15 10:19:00,101.785,101.8,101.758,101.77,149501185.0
2006-03-15 10:20:00,101.767,101.771,101.75,101.765,31179824.0
2006-03-15 10:21:00,101.752,101.752,101.72,101.745,195243802.0
2006-03-15 10:22:00,101.74,101.74,101.716,101.725,44344443.0
2006-03-15 10:23:00,101.723,101.745,101.716,101.725,259111807.0
2006-03-15 10:24:00,101.723,101.753,101.723,101.743,25328864.0
2006-03-15 10:25:00,101.75,101.755,101.723,101.755,93292181.0
2006-03-15 10:26:00,101.755,101.765,101.755,101.765,52552359.0
2006-03-15 10:27:00,101.75,101.76,101.75,101.76,161720518.0
2006-03-15 10:28:00,101.767,101.775,101.76,101.76,60207503.0
2006-03-15 10:29:00,101.76,101.76,101.73,101.745,108545301.0
2006-03-15 10:30:00,101.75,101.755,101.732,101.755,63905940.0
2006-03-15 10:31:00,101.74,101.74,101.725,101.738,671608717.0
2006-03-15 10:32:00,101.74,101.74,101.71,101.71,82893799.0
2006-03-15 10:33:00,101.71,101.717,101.707,101.71,76155459.0
2006-03-15 10:34:00,101.71,101.73,101.71,101.72,102140478.0
2006-03-15 10:35:00,101.72,101.728,101.7,101.7,98523944.0
2006-03-15 10:36:00,101.705,101.715,101.695,101.7,29211323.0
2006-03-15 10:37:00,101.695,101.72,101.695,101.72,36555463.0
2006-03-15 10:38:00,101.715,101.739,101.715,101.727,48744969.0
2006-03-15 10:39:00,101.725,101.742,101.712,101.717,27360836.0
2006-03-15 10:40:00,101.73,101.76,101.73,101.75,92008034.0
2006-03-15 10:41:00,101.75,101.761,101.75,101.76,67708310.0
2006-03-15 10:42:00,101.76,101.775,101.76,101.763,77343271.0
2006-03-15 10:43:00,101.775,101.775,101.755,101.755,36194944.0
2006-03-15 10:44:00,101.755,101.756,101.733,101.745,107967818.0
2006-03-15 10:45:00,101.75,101.75,101.725,101.725,34123023.0
2006-03-15 10:46:00,101.72,101.735,101.72,101.725,100976961.0
2006-03-15 10:47:00,101.725,101.755,101.725,101.755,79610550.0
2006-03-15 10:48:00,101.75,101.763,101.745,101.745,49544250.0
2006-03-15 10:49:00,101.745,101.755,101.74,101.74,71454652.0
2006-03-15 10:50:00,101.74,101.75,101.7,101.738,42119122.0
2006-03-15 10:51:00,101.755,101.755,101.712,101.74,67886461.0
2006-03-15 10:52:00,101.732,101.755,101.73,101.73,39848426.0
2006-03-15 10:53:00,101.735,101.765,101.735,101.765,9547735.0
2006-03-15 10:54:00,101.765,101.775,101.75,101.775,63655898.0
2006-03-15 10:55:00,101.758,101.79,101.758,101.79,54149057.0
2006-03-15 10:56:00,101.79,101.81,101.79,101.81,47224234.0
2006-03-15 10:57:00,101.8,101.81,101.797,101.8,465233796.0
2006-03-15 10:58:00,101.81,101.81,101.784,101.785,97196033.0
2006-03-15 10:59:00,101.79,101.815,101.79,101.815,80171694.0
2006-03-15 11:00:00,101.815,101.815,101.803,101.805,131638628.0
2006-03-15 11:01:00,101.805,101.822,101.8,101.82,72761369.0
2006-03-15 11:02:00,101.82,101.82,101.81,101.815,37851981.0
2006-03-15 11:03:00,101.815,101.825,101.81,101.815,62193953.0
2006-03-15 11:04:00,101.815,101.82,101.765,101.813,84498896.0
2006-03-15 11:05:00,101.815,101.822,101.8,101.812,54862580.0
2006-03-15 11:06:00,101.82,101.82,101.81,101.82,141253245.0
2006-03-15 11:07:00,101.812,101.812,101.8,101.8,137306934.0
2006-03-15 11:08:00,101.8,101.8,101.786,101.787,32126254.0
2006-03-15 11:09:00,101.79,101.79,101.763,101.763,114789671.0
2006-03-15 11:10:00,101.77,101.77,101.757,101.757,102442212.0
2006-03-15 11:11:00,101.77,101.785,101.77,101.785,18522977.0
2006-03-15 11:12:00,101.79,101.79,101.778,101.778,78980339.0
2006-03-15 11:13:00,101.79,101.79,101.778,101.79,18642761.0
2006-03-15 11:14:00,101.785,101.795,101.78,101.795,66024297.0
2006-03-15 11:15:00,101.785,101.79,101.783,101.79,21424352.0
2006-03-15 11:16:00,101.79,101.815,101.764,101.815,79342687.0
2006-03-15 11:17:00,101.82,101.825,101.765,101.82,33834661.0
2006-03-15 11:18:00,101.815,101.824,101.814,101.822,74419319.0
2006-03-15 11:19:00,101.83,101.86,101.83,101.845,37456472.0
2006-03-15 11:20:00,101.845,101.85,101.838,101.845,211907024.0
2006-03-15 11:21:00,101.845,101.85,101.823,101.85,191095901.0
2006-03-15 11:22:00,101.842,101.85,101.8,101.85,52048401.0
2006-03-15 11:23:00,101.85,101.88,101.85,101.88,80377668.0
2006-03-15 11:24:00,101.868,101.885,101.86,101.86,49856372.0
2006-03-15 11:25:00,101.86,101.877,101.86,101.873,60754044.0
2006-03-15 11:26:00,101.868,101.868,101.828,101.837,81770389.0
2006-03-15 11:27:00,101.84,101.88,101.84,101.875,75108630.0
2006-03-15 11:28:00,101.865,101.888,101.855,101.855,35915802.0
2006-03-15 11:29:00,101.85,101.875,101.85,101.865,37682055.0
2006-03-15 11:30:00,101.87,101.87,101.855,101.865,20424836.0
2006-03-15 11:31:00,101.86,101.874,101.85,101.865,133318372.0
2006-03-15 11:32:00,101.87,101.87,101.845,101.845,46320182.0
2006-03-15 11:33:00,101.85,101.865,101.849,101.86,156156763.0
2006-03-15 11:34:00,101.855,101.875,101.85,101.85,62768232.0
2006-03-15 11:35:00,101.855,101.859,101.845,101.845,79519339.0
2006-03-15 11:36:00,101.85,101.862,101.85,101.853,19179277.0
2006-03-15 11:37:00,101.857,101.86,101.83,101.85,65406457.0
2006-03-15 11:38:00,101.857,101.88,101.85,101.85,88554434.0
2006-03-15 11:39:00,101.85,101.85,101.84,101.845,56490849.0
2006-03-15 11:40:00,101.845,101.845,101.825,101.825,106126188.0
2006-03-15 11:41:00,101.83,101.83,101.817,101.825,40663498.0
2006-03-15 11:42:00,101.82,101.833,101.82,101.833,54683815.0
2006-03-15 11:43:00,101.833,101.851,101.817,101.82,30423413.0
2006-03-15 11:44:00,101.83,101.83,101.78,101.825,74123733.0
2006-03-15 11:45:00,101.78,101.83,101.78,101.83,39828067.0
2006-03-15 11:46:00,101.83,101.83,101.785,101.83,54998362.0
2006-03-15 11:47:00,101.82,101.83,101.82,101.83,20919002.0
2006-03-15 11:48:00,101.822,101.855,101.822,101.83,68987060.0
2006-03-15 11:49:00,101.83,101.842,101.83,101.84,47566123.0
2006-03-15 11:50:00,101.843,101.855,101.838,101.845,70082619.0
2006-03-15 11:51:00,101.845,101.85,101.837,101.85,12626197.0
2006-03-15 11:52:00,101.85,101.855,101.843,101.85,18683567.0
2006-03-15 11:53:00,101.845,101.845,101.815,101.828,92050561.0
2006-03-15 11:54:00,101.825,101.83,101.817,101.83,52806773.0
2006-03-15 11:55:00,101.83,101.83,101.818,101.825,74849738.0
2006-03-15 11:56:00,101.825,101.84,101.813,101.813,88847424.0
2006-03-15 11:57:00,101.807,101.83,101.807,101.83,72451161.0
2006-03-15 11:58:00,101.835,101.84,101.827,101.83,52921466.0
2006-03-15 11:59:00,101.84,101.84,101.83,101.83,53884908.0
2006-03-15 12:00:00,101.832,101.86,101.791,101.85,98501764.0
2006-03-15 12:01:00,101.84,101.864,101.837,101.837,209807217.0
2006-03-15 12:02:00,101.84,101.857,101.835,101.835,13936715.0
2006-03-15 12:03:00,101.835,101.84,101.835,101.835,52110835.0
2006-03-15 12:04:00,101.83,101.855,101.82,101.82,202557073.0
2006-03-15 12:05:00,101.815,101.815,101.795,101.805,77868739.0
2006-03-15 12:06:00,101.81,101.82,101.785,101.795,34433888.0
2006-03-15 12:07:00,101.79,101.8,101.79,101.795,42688303.0
2006-03-15 12:08:00,101.788,101.81,101.788,101.795,29799615.0
2006-03-15 12:09:00,101.78,101.782,101.765,101.765,79624539.0
2006-03-15 12:10:00,101.76,101.77,101.74,101.74,140785012.0
2006-03-15 12:11:00,101.735,101.745,101.715,101.715,54448678.0
2006-03-15 12:12:00,101.707,101.73,101.707,101.725,23135147.0
2006-03-15 12:13:00,101.72,101.72,101.685,101.715,225281069.0
2006-03-15 12:14:00,101.705,101.705,101.68,101.68,76817182.0
2006-03-15 12:15:00,101.682,101.69,101.677,101.685,40962826.0
2006-03-15 12:16:00,101.685,101.708,101.685,101.708,91017072.0
2006-03-15 12:17:00,101.71,101.745,101.695,101.727,94148121.0
2006-03-15 12:18:00,101.735,101.748,101.715,101.722,65651469.0
2006-03-15 12:19:00,101.73,101.754,101.724,101.75,74983957.0
2006-03-15 12:20:00,101.76,101.78,101.745,101.745,202614104.0
2006-03-15 12:21:00,101.743,101.743,101.685,101.685,70383046.0
2006-03-15 12:22:00,101.725,101.725,101.703,101.708,123410299.0
2006-03-15 12:23:00,101.72,101.765,101.705,101.765,25551344.0
2006-03-15 12:24:00,101.76,101.76,101.717,101.717,54504308.0
2006-03-15 12:25:00,101.725,101.73,101.72,101.73,15100728.0
2006-03-15 12:26:00,101.725,101.73,101.725,101.725,145170057.0
2006-03-15 12:27:00,101.725,101.736,101.725,101.728,53310859.0
2006-03-15 12:28:00,101.73,101.735,101.717,101.725,64967852.0
2006-03-15 12:29:00,101.72,101.735,101.72,101.73,63546814.0
2006-03-15 12:30:00,101.73,101.73,101.715,101.723,29021893.0
2006-03-15 12:31:00,101.723,101.723,101.703,101.703,31712015.0
2006-03-15 12:32:00,101.71,101.72,101.675,101.705,19342684.0
2006-03-15 12:33:00,101.71,101.72,101.645,101.645,42819362.0
2006-03-15 12:34:00,101.69,101.695,101.687,101.687,95228531.0
2006-03-15 12:35:00,101.692,101.714,101.692,101.71,131817702.0
2006-03-15 12:36:00,101.71,101.718,101.7,101.718,143117842.0
2006-03-15 12:37:00,101.7,101.732,101.7,101.72,45292244.0
2006-03-15 12:38:00,101.72,101.745,101.72,101.725,53268683.0
2006-03-15 12:39:00,101.717,101.744,101.717,101.735,69540338.0
2006-03-15 12:40:00,101.733,101.733,101.715,101.717,70679866.0
2006-03-15 12:41:00,101.723,101.73,101.717,101.72,31742177.0
2006-03-15 12:42:00,101.73,101.733,101.71,101.715,22087783.0
2006-03-15 12:43:00,101.72,101.739,101.717,101.723,29744071.0
2006-03-15 12:44:00,101.723,101.724,101.705,101.72,40168807.0
2006-03-15 12:45:00,101.72,101.72,101.708,101.72,143197961.0
2006-03-15 12:46:00,101.71,101.73,101.71,101.73,63281006.0
2006-03-15 12:47:00,101.715,101.723,101.715,101.717,72722536.0
2006-03-15 12:48:00,101.723,101.732,101.717,101.72,82467827.0
2006-03-15 12:49:00,101.715,101.725,101.67,101.725,52618973.0
2006-03-15 12:50:00,101.72,101.74,101.72,101.73,76034996.0
2006-03-15 12:51:00,101.725,101.748,101.725,101.735,94078068.0
2006-03-15 12:52:00,101.733,101.745,101.725,101.735,79943342.0
2006-03-15 12:53:00,101.76,101.76,101.74,101.76,90648099.0
2006-03-15 12:54:00,101.75,101.761,101.743,101.755,263602559.0
2006-03-15 12:55:00,101.752,101.765,101.742,101.765,29129665.0
2006-03-15 12:56:00,101.76,101.76,101.725,101.725,89993103.0
2006-03-15 12:57:00,101.73,101.735,101.725,101.725,143224323.0
2006-03-15 12:58:00,101.713,101.713,101.7,101.7,133882138.0
2006-03-15 12:59:00,101.69,101.7,101.645,101.645,94793267.0
2006-03-15 13:00:00,101.705,101.705,101.683,101.69,148528332.0
2006-03-15 13:01:00,101.69,101.69,101.667,101.685,82965339.0
2006-03-15 13:02:00,101.685,101.685,101.675,101.678,73403098.0
2006-03-15 13:03:00,101.667,101.695,101.667,101.69,17409849.0
2006-03-15 13:04:00,101.685,101.685,101.67,101.67,48425697.0
2006-03-15 13:05:00,101.665,101.673,101.65,101.65,35321568.0
2006-03-15 13:06:00,101.65,101.661,101.63,101.635,51312634.0
2006-03-15 13:07:00,101.64,101.655,101.64,101.655,182861163.0
2006-03-15 13:08:00,101.665,101.672,101.612,101.672,218228071.0
2006-03-15 13:09:00,101.685,101.685,101.658,101.66,116302052.0
2006-03-15 13:10:00,101.67,101.67,101.665,101.67,95761531.0
2006-03-15 13:11:00,101.67,101.683,101.655,101.655,77379538.0
2006-03-15 13:12:00,101.655,101.67,101.649,101.67,87489891.0
2006-03-15 13:13:00,101.67,101.68,101.668,101.675,28411498.0
2006-03-15 13:14:00,101.67,101.684,101.665,101.665,63133762.0
2006-03-15 13:15:00,101.665,101.667,101.612,101.65,35863056.0
2006-03-15 13:16:00,101.615,101.665,101.615,101.66,20777661.0
2006-03-15 13:17:00,101.66,101.66,101.65,101.65,72313799.0
2006-03-15 13:18:00,101.66,101.669,101.636,101.65,82933546.0
2006-03-15 13:19:00,101.655,101.675,101.655,101.655,94789842.0
2006-03-15 13:20:00,101.66,101.678,101.66,101.675,15816616.0
2006-03-15 13:21:00,101.685,101.685,101.65,101.65,24831060.0
2006-03-15 13:22:00,101.645,101.655,101.605,101.645,157285990.0
2006-03-15 13:23:00,101.65,101.65,101.642,101.65,17945381.0
2006-03-15 13:24:00,101.643,101.65,101.635,101.65,12228079.0
2006-03-15 13:25:00,101.65,101.65,101.613,101.623,25041102.0
2006-03-15 13:26:00,101.63,101.63,101.605,101.617,42411374.0
2006-03-15 13:27:00,101.62,101.635,101.615,101.635,52432422.0
2006-03-15 13:28:00,101.637,101.65,101.611,101.65,108200849.0
2006-03-15 13:29:00,101.66,101.66,101.65,101.65,75339602.0
2006-03-15 13:30:00,101.653,101.655,101.649,101.65,25466838.0
2006-03-15 13:31:00,101.65,101.656,101.646,101.65,65709266.0
2006-03-15 13:32:00,101.64,101.675,101.64,101.662,39174104.0
2006-03-15 13:33:00,101.67,101.67,101.645,101.665,48697354.0
2006-03-15 13:34:00,101.663,101.663,101.65,101.65,77683048.0
2006-03-15 13:35:00,101.655,101.679,101.651,101.652,58164922.0
2006-03-15 13:36:00,101.66,101.675,101.645,101.675,16066314.0
2006-03-15 13:37:00,101.673,101.685,101.67,101.68,57601373.0
2006-03-15 13:38:00,101.67,101.68,101.67,101.678,31092340.0
2006-03-15 13:39:00,101.668,101.68,101.668,101.675,42242693.0
2006-03-15 13:40:00,101.68,101.685,101.668,101.685,69425811.0
2006-03-15 13:41:00,101.675,101.685,101.668,101.68,45366766.0
2006-03-15 13:42:00,101.675,101.68,101.655,101.655,120196106.0
2006-03-15 13:43:00,101.655,101.659,101.655,101.655,96472952.0
2006-03-15 13:44:00,101.655,101.68,101.655,101.68,53503655.0
2006-03-15 13:45:00,101.685,101.685,101.673,101.675,116738873.0
2006-03-15 13:46:00,101.675,101.68,101.625,101.68,118289540.0
2006-03-15 13:47:00,101.675,101.684,101.644,101.662,138129657.0
2006-03-15 13:48:00,101.67,101.68,101.632,101.65,10685543.0
2006-03-15 13:49:00,101.645,101.66,101.645,101.648,24499224.0
2006-03-15 13:50:00,101.65,101.675,101.65,101.675,120739847.0
2006-03-15 13:51:00,101.68,101.685,101.676,101.685,80198369.0
2006-03-15 13:52:00,101.69,101.69,101.685,101.69,12105350.0
2006-03-15 13:53:00,101.685,101.69,101.675,101.69,22830483.0
2006-03-15 13:54:00,101.68,101.698,101.67,101.67,61044242.0
2006-03-15 13:55:00,101.672,101.695,101.627,101.677,79132749.0
2006-03-15 13:56:00,101.67,101.679,101.667,101.667,52073956.0
2006-03-15 13:57:00,101.667,101.669,101.659,101.66,67885981.0
2006-03-15 13:58:00,101.665,101.7,101.665,101.678,56718060.0
2006-03-15 13:59:00,101.68,101.7,101.68,101.7,16169852.0
2006-03-15 14:00:00,101.705,101.705,101.68,101.69,138503505.0
2006-03-15 14:01:00,101.7,101.7,101.665,101.685,40835692.0
2006-03-15 14:02:00,101.685,101.71,101.685,101.71,81846553.0
2006-03-15 14:03:00,101.705,101.72,101.678,101.678,20645601.0
2006-03-15 14:04:00,101.685,101.735,101.685,101.71,39352797.0
2006-03-15 14:05:00,101.702,101.724,101.702,101.715,126483993.0
2006-03-15 14:06:00,101.725,101.725,101.7,101.7,27655352.0
2006-03-15 14:07:00,101.71,101.71,101.698,101.705,22270632.0
2006-03-15 14:08:00,101.7,101.715,101.7,101.705,78668291.0
2006-03-15 14:09:00,101.7,101.71,101.68,101.71,100157662.0
2006-03-15 14:10:00,101.7,101.735,101.7,101.73,34582512.0
2006-03-15 14:11:00,101.72,101.73,101.71,101.71,84287654.0
2006-03-15 14:12:00,101.71,101.72,101.69,101.69,717109594.0
2006-03-15 14:13:00,101.712,101.723,101.705,101.705,85722206.0
2006-03-15 14:14:00,101.7,101.71,101.7,101.71,31161146.0
2006-03-15 14:15:00,101.665,101.713,101.665,101.705,67221842.0
2006-03-15 14:16:00,101.703,101.715,101.7,101.703,35494894.0
2006-03-15 14:17:00,101.703,101.71,101.7,101.703,21489787.0
2006-03-15 14:18:00,101.71,101.715,101.665,101.71,38827578.0
2006-03-15 14:19:00,101.71,101.71,101.7,101.703,99743539.0
2006-03-15 14:20:00,101.71,101.71,101.697,101.7,68942299.0
2006-03-15 14:21:00,101.71,101.71,101.703,101.71,19584595.0
2006-03-15 14:22:00,101.705,101.71,101.7,101.705,49448470.0
2006-03-15 14:23:00,101.71,101.73,101.71,101.725,193393320.0
2006-03-15 14:24:00,101.725,101.75,101.725,101.73,16907298.0
2006-03-15 14:25:00,101.73,101.73,101.7,101.705,374763303.0
2006-03-15 14:26:00,101.705,101.752,101.705,101.75,38599701.0
2006-03-15 14:27:00,101.745,101.775,101.743,101.75,16930155.0
2006-03-15 14:28:00,101.75,101.775,101.75,101.758,17134026.0
2006-03-15 14:29:00,101.765,101.78,101.76,101.78,105160704.0
2006-03-15 14:30:00,101.77,101.79,101.768,101.79,42050005.0
2006-03-15 14:31:00,101.785,101.815,101.774,101.815,72098544.0
2006-03-15 14:32:00,101.81,101.815,101.778,101.81,58743152.0
2006-03-15 14:33:00,101.805,101.82,101.795,101.805,16313481.0
2006-03-15 14:34:00,101.808,101.808,101.788,101.8,34062838.0
2006-03-15 14:35:00,101.805,101.805,101.79,101.8,168482180.0
2006-03-15 14:36:00,101.795,101.795,101.775,101.775,7556739.0
2006-03-15 14:37:00,101.763,101.763,101.739,101.74,141760315.0
2006-03-15 14:38:00,101.737,101.75,101.737,101.75,239719412.0
2006-03-15 14:39:00,101.75,101.761,101.748,101.75,79813134.0
2006-03-15 14:40:00,101.755,101.756,101.73,101.73,94680722.0
2006-03-15 14:41:00,101.73,101.73,101.705,101.705,127842279.0
2006-03-15 14:42:00,101.7,101.707,101.654,101.695,68586172.0
2006-03-15 14:43:00,101.695,101.72,101.675,101.685,132631595.0
2006-03-15 14:44:00,101.695,101.71,101.685,101.71,27269628.0
2006-03-15 14:45:00,101.7,101.73,101.695,101.712,41821593.0
2006-03-15 14:46:00,101.71,101.731,101.71,101.715,14178686.0
2006-03-15 14:47:00,101.715,101.727,101.71,101.727,37009469.0
2006-03-15 14:48:00,101.73,101.73,101.692,101.703,56763496.0
2006-03-15 14:49:00,101.71,101.71,101.641,101.655,60935078.0
2006-03-15 14:50:00,101.7,101.725,101.658,101.705,99759107.0
2006-03-15 14:51:00,101.705,101.735,101.705,101.735,144514231.0
2006-03-15 14:52:00,101.735,101.735,101.724,101.725,34915272.0
2006-03-15 14:53:00,101.725,101.73,101.717,101.723,51740902.0
2006-03-15 14:54:00,101.72,101.746,101.72,101.735,230837647.0
2006-03-15 14:55:00,101.735,101.735,101.705,101.73,184861089.0
2006-03-15 14:56:00,101.725,101.725,101.718,101.723,176977201.0
2006-03-15 14:57:00,101.73,101.745,101.715,101.715,51507417.0
2006-03-15 14:58:00,101.705,101.708,101.692,101.692,69624274.0
2006-03-15 14:59:00,101.695,101.7,101.688,101.688,57035925.0
2006-03-15 15:00:00,101.7,101.72,101.695,101.695,23720278.0
2006-03-15 15:01:00,101.705,101.71,101.69,101.69,122327030.0
2006-03-15 15:02:00,101.685,101.69,101.636,101.68,28511619.0
2006-03-15 15:03:00,101.685,101.687,101.678,101.68,252446626.0
2006-03-15 15:04:00,101.68,101.705,101.68,101.705,102949616.0
2006-03-15 15:05:00,101.715,101.719,101.688,101.715,33414279.0
2006-03-15 15:06:00,101.71,101.725,101.71,101.725,31106036.0
2006-03-15 15:07:00,101.715,101.715,101.675,101.675,36982693.0
2006-03-15 15:08:00,101.68,101.725,101.68,101.725,73395723.0
2006-03-15 15:09:00,101.72,101.73,101.72,101.723,34438657.0
2006-03-15 15:10:00,101.725,101.727,101.715,101.715,88615069.0
2006-03-15 15:11:00,101.74,101.74,101.713,101.73,203368128.0
2006-03-15 15:12:00,101.725,101.742,101.725,101.737,6452181.0
2006-03-15 15:13:00,101.74,101.76,101.735,101.735,22723393.0
2006-03-15 15:14:00,101.735,101.74,101.725,101.725,61642327.0
2006-03-15 15:15:00,101.73,101.74,101.715,101.715,82142851.0
2006-03-15 15:16:00,101.72,101.76,101.72,101.76,62620289.0
2006-03-15 15:17:00,101.757,101.758,101.745,101.747,27813197.0
2006-03-15 15:18:00,101.75,101.75,101.73,101.75,54754122.0
2006-03-15 15:19:00,101.75,101.75,101.72,101.72,7076501.0
2006-03-15 15:20:00,101.712,101.725,101.64,101.665,121013968.0
2006-03-15 15:21:00,101.66,101.675,101.66,101.675,16357381.0
2006-03-15 15:22:00,101.665,101.675,101.66,101.667,11371970.0
2006-03-15 15:23:00,101.67,101.695,101.67,101.677,81962803.0
2006-03-15 15:24:00,101.675,101.69,101.67,101.69,94907457.0
2006-03-15 15:25:00,101.685,101.689,101.663,101.663,131568346.0
2006-03-15 15:26:00,101.67,101.672,101.655,101.665,48047070.0
2006-03-15 15:27:00,101.66,101.66,101.62,101.62,42499860.0
2006-03-15 15:28:00,101.635,101.662,101.615,101.64,39297558.0
2006-03-15 15:29:00,101.635,101.66,101.55,101.557,106415241.0
2006-03-15 15:30:00,101.555,101.62,101.55,101.613,110667850.0
2006-03-15 15:31:00,101.62,101.65,101.585,101.635,110244616.0
2006-03-15 15:32:00,101.635,101.658,101.635,101.658,170221191.0
2006-03-15 15:33:00,101.663,101.68,101.663,101.68,20587024.0
2006-03-15 15:34:00,101.65,101.674,101.64,101.64,37887126.0
2006-03-15 15:35:00,101.635,101.635,101.6,101.625,205702069.0
2006-03-15 15:36:00,101.628,101.659,101.628,101.657,64000054.0
2006-03-15 15:37:00,101.655,101.685,101.627,101.66,4725302.0
2006-03-15 15:38:00,101.655,101.67,101.635,101.66,37900377.0
2006-03-15 15:39:00,101.665,101.68,101.628,101.68,5731912.0
2006-03-15 15:40:00,101.673,101.673,101.643,101.643,17319490.0
2006-03-15 15:41:00,101.65,101.665,101.65,101.665,6799331.0
2006-03-15 15:42:00,101.652,101.67,101.638,101.64,62204824.0
2006-03-15 15:43:00,101.655,101.655,101.63,101.63,27506643.0
2006-03-15 15:44:00,101.62,101.661,101.607,101.607,63194132.0
2006-03-15 15:45:00,101.605,101.63,101.605,101.62,58553383.0
2006-03-15 15:46:00,101.615,101.615,101.6,101.61,242807032.0
2006-03-15 15:47:00,101.62,101.635,101.591,101.593,43860505.0
2006-03-15 15:48:00,101.595,101.6,101.58,101.58,16989642.0
2006-03-15 15:49:00,101.57,101.613,101.57,101.613,50841695.0
2006-03-15 15:50:00,101.615,101.635,101.595,101.635,66268625.0
2006-03-15 15:51:00,101.64,101.645,101.628,101.645,30667359.0
2006-03-15 15:52:00,101.63,101.647,101.63,101.643,351758423.0
2006-03-15 15:53:00,101.64,101.658,101.64,101.65,74022057.0
2006-03-15 15:54:00,101.645,101.648,101.615,101.625,105444186.0
2006-03-15 15:55:00,101.62,101.634,101.61,101.61,121459757.0
2006-03-15 15:56:00,101.605,101.62,101.605,101.615,48303361.0
2006-03-15 15:57:00,101.62,101.62,101.613,101.615,55560538.0
2006-03-15 15:58:00,101.62,101.62,101.61,101.617,118068294.0
2006-03-15 15:59:00,101.613,101.62,101.59,101.613,18580164.0
2006-03-15 16:00:00,101.62,101.62,101.554,101.565,13170652.0
2006-03-15 16:01:00,101.56,101.58,101.555,101.562,72184674.0
2006-03-15 16:02:00,101.55,101.603,101.55,101.603,188382297.0
2006-03-15 16:03:00,101.605,101.653,101.605,101.63,41700067.0
2006-03-15 16:04:00,101.625,101.642,101.615,101.625,185445675.0
2006-03-15 16:05:00,101.63,101.63,101.605,101.625,22053861.0
2006-03-15 16:06:00,101.63,101.656,101.617,101.617,78527214.0
2006-03-15 16:07:00,101.63,101.633,101.625,101.625,38498892.0
2006-03-15 16:08:00,101.615,101.622,101.583,101.593,27754119.0
2006-03-15 16:09:00,101.6,101.63,101.57,101.588,9793190.0
2006-03-15 16:10:00,101.595,101.595,101.55,101.58,380114142.0
2006-03-15 16:11:00,101.575,101.585,101.54,101.545,17777241.0
2006-03-15 16:12:00,101.555,101.573,101.543,101.57,106754131.0
2006-03-15 16:13:00,101.57,101.587,101.552,101.587,92349274.0
2006-03-15 16:14:00,101.6,101.647,101.54,101.63,17804814.0
2006-03-15 16:15:00,101.628,101.685,101.628,101.645,29456543.0
2006-03-15 16:16:00,101.645,101.705,101.645,101.665,23372393.0
2006-03-15 16:17:00,101.66,101.7,101.652,101.655,229289827.0
2006-03-15 16:18:00,101.665,101.669,101.645,101.663,75537984.0
2006-03-15 16:19:00,101.665,101.685,101.658,101.675,33078458.0
2006-03-15 16:20:00,101.67,101.685,101.66,101.685,25531142.0
2006-03-15 16:21:00,101.677,101.677,101.65,101.655,274970365.0
2006-03-15 16:22:00,101.65,101.663,101.635,101.635,79040794.0
2006-03-15 16:23:00,101.63,101.637,101.605,101.618,213901616.0
2006-03-15 16:24:00,101.62,101.63,101.572,101.63,79792557.0
2006-03-15 16:25:00,101.61,101.655,101.607,101.645,35786544.0
2006-03-15 16:26:00,101.65,101.65,101.545,101.563,28239688.0
2006-03-15 16:27:00,101.567,101.615,101.567,101.593,31723967.0
2006-03-15 16:28:00,101.595,101.62,101.575,101.615,29864676.0
2006-03-15 16:29:00,101.555,101.655,101.555,101.64,119088693.0
2006-03-15 16:30:00,101.645,101.66,101.615,101.645,13211165.0
2006-03-15 16:31:00,101.645,101.675,101.64,101.64,152052883.0
2006-03-15 16:32:00,101.635,101.668,101.62,101.665,120204370.0
2006-03-15 16:33:00,101.655,101.655,101.62,101.63,27767323.0
2006-03-15 16:34:00,101.62,101.635,101.57,101.57,72299446.0
2006-03-15 16:35:00,101.58,101.622,101.58,101.622,65014665.0
2006-03-15 16:36:00,101.63,101.63,101.598,101.598,27033319.0
2006-03-15 16:37:00,101.597,101.633,101.583,101.633,150415689.0
2006-03-15 16:38:00,101.64,101.67,101.63,101.64,78838781.0
2006-03-15 16:39:00,101.64,101.675,101.633,101.66,174892589.0
2006-03-15 16:40:00,101.657,101.71,101.657,101.667,306686166.0
2006-03-15 16:41:00,101.68,101.715,101.65,101.705,109641154.0
2006-03-15 16:42:00,101.71,101.733,101.7,101.705,149557365.0
2006-03-15 16:43:00,101.705,101.73,101.67,101.67,125528554.0
2006-03-15 16:44:00,101.665,101.74,101.665,101.74,32137606.0
2006-03-15 16:45:00,101.733,101.733,101.678,101.725,70064133.0
2006-03-15 16:46:00,101.72,101.72,101.67,101.695,119765723.0
2006-03-15 16:47:00,101.7,101.71,101.675,101.675,129439816.0
2006-03-15 16:48:00,101.675,101.68,101.66,101.67,17256736.0
2006-03-15 16:49:00,101.657,101.685,101.653,101.66,182679427.0
2006-03-15 16:50:00,101.665,101.695,101.635,101.647,336725736.0
2006-03-15 16:51:00,101.645,101.675,101.645,101.675,25858488.0
2006-03-15 16:52:00,101.68,101.689,101.655,101.675,259940600.0
2006-03-15 16:53:00,101.66,101.675,101.645,101.645,52376576.0
2006-03-15 16:54:00,101.635,101.671,101.635,101.645,21653411.0
2006-03-15 16:55:00,101.645,101.666,101.645,101.645,62058474.0
2006-03-15 16:56:00,101.65,101.705,101.65,101.677,10533075.0
2006-03-15 16:57:00,101.697,101.697,101.658,101.658,21109985.0
2006-03-15 16:58:00,101.66,101.684,101.65,101.678,81214596.0
2006-03-15 16:59:00,101.69,101.748,101.69,101.72,31116067.0
2006-03-15 17:00:00,101.73,101.735,101.69,101.702,133796692.0
2006-03-15 17:01:00,101.705,101.72,101.692,101.7,322641890.0
2006-03-15 17:02:00,101.705,101.705,101.662,101.663,203248268.0
2006-03-15 17:03:00,101.665,101.684,101.627,101.64,86680827.0
2006-03-15 17:04:00,101.655,101.688,101.655,101.68,151498326.0
2006-03-15 17:05:00,101.665,101.72,101.663,101.71,37890859.0
2006-03-15 17:06:00,101.71,101.721,101.705,101.71,59706561.0
2006-03-15 17:07:00,101.72,101.721,101.645,101.67,7056403.0
2006-03-15 17:08:00,101.675,101.68,101.65,101.68,68040118.0
2006-03-15 17:09:00,101.68,101.71,101.68,101.71,68072600.0
2006-03-15 17:10:00,101.705,101.72,101.702,101.72,26274331.0
2006-03-15 17:11:00,101.72,101.76,101.72,101.76,23459153.0
2006-03-15 17:12:00,101.745,101.745,101.688,101.733,47743025.0
2006-03-15 17:13:00,101.74,101.763,101.74,101.742,30342465.0
2006-03-15 17:14:00,101.75,101.766,101.75,101.755,20670056.0
2006-03-15 17:15:00,101.755,101.762,101.723,101.735,123785783.0
2006-03-15 17:16:00,101.74,101.765,101.708,101.708,45061690.0
2006-03-15 17:17:00,101.713,101.725,101.655,101.655,147716430.0
2006-03-15 17:18:00,101.705,101.715,101.685,101.715,254190319.0
2006-03-15 17:19:00,101.705,101.716,101.69,101.71,59199131.0
2006-03-15 17:20:00,101.702,101.72,101.688,101.72,27609382.0
2006-03-15 17:21:00,101.72,101.74,101.72,101.74,60095538.0
2006-03-15 17:22:00,101.73,101.746,101.724,101.725,15709045.0
2006-03-15 17:23:00,101.735,101.735,101.713,101.723,101066380.0
2006-03-15 17:24:00,101.73,101.74,101.725,101.74,26090185.0
2006-03-15 17:25:00,101.733,101.745,101.73,101.73,84384696.0
2006-03-15 17:26:00,101.723,101.733,101.713,101.715,323932686.0
2006-03-15 17:27:00,101.715,101.73,101.7,101.7,52980722.0
2006-03-15 17:28:00,101.705,101.705,101.683,101.683,90198518.0
2006-03-15 17:29:00,101.685,101.695,101.615,101.665,54297145.0
2006-03-15 17:30:00,101.68,101.696,101.68,101.695,12111231.0
2006-03-15 17:31:00,101.695,101.728,101.695,101.728,97709000.0
2006-03-15 17:32:00,101.725,101.728,101.705,101.705,42542201.0
2006-03-15 17:33:00,101.705,101.709,101.683,101.683,31060298.0
2006-03-15 17:34:00,101.677,101.7,101.677,101.685,36864339.0
2006-03-15 17:35:00,101.685,101.7,101.635,101.7,75340952.0
2006-03-15 17:36:00,101.693,101.73,101.693,101.713,114265882.0
2006-03-15 17:37:00,101.715,101.75,101.703,101.703,85699991.0
2006-03-15 17:38:00,101.71,101.717,101.615,101.715,5228888.0
2006-03-15 17:39:00,101.715,101.735,101.705,101.725,158020436.0
2006-03-15 17:40:00,101.72,101.735,101.71,101.735,42992192.0
2006-03-15 17:41:00,101.74,101.74,101.69,101.69,28439087.0
2006-03-15 17:42:00,101.707,101.707,101.665,101.675,106132654.0
2006-03-15 17:43:00,101.678,101.73,101.678,101.71,15219200.0
2006-03-15 17:44:00,101.715,101.725,101.715,101.715,44183301.0
2006-03-15 17:45:00,101.7,101.74,101.678,101.74,59223341.0
2006-03-15 17:46:00,101.732,101.763,101.71,101.743,134214659.0
2006-03-15 17:47:00,101.755,101.755,101.7,101.7,156887569.0
2006-03-15 17:48:00,101.698,101.76,101.695,101.74,21795078.0
2006-03-15 17:49:00,101.733,101.756,101.715,101.715,42106681.0
2006-03-15 17:50:00,101.72,101.728,101.685,101.715,43265656.0
2006-03-15 17:51:00,101.715,101.728,101.68,101.71,21150066.0
2006-03-15 17:52:00,101.72,101.77,101.72,101.77,83194209.0
2006-03-15 17:53:00,101.76,101.79,101.752,101.78,96637921.0
2006-03-15 17:54:00,101.78,101.79,101.728,101.777,62001122.0
2006-03-15 17:55:00,101.775,101.775,101.74,101.763,56974186.0
2006-03-15 17:56:00,101.77,101.79,101.77,101.77,143079790.0
2006-03-15 17:57:00,101.768,101.8,101.753,101.8,30886665.0
2006-03-15 17:58:00,101.793,101.823,101.775,101.81,22566561.0
2006-03-15 17:59:00,101.815,101.83,101.803,101.803,67210352.0
2006-03-15 18:00:00,101.755,101.817,101.755,101.78,113738222.0
2006-03-15 18:01:00,101.783,101.795,101.757,101.757,63444827.0
2006-03-15 18:02:00,101.76,101.76,101.735,101.755,7228956.0
2006-03-15 18:03:00,101.76,101.76,101.73,101.73,398549106.0
2006-03-15 18:04:00,101.725,101.78,101.725,101.77,9714335.0
2006-03-15 18:05:00,101.77,101.782,101.77,101.78,60680873.0
2006-03-15 18:06:00,101.78,101.781,101.768,101.77,36001567.0
2006-03-15 18:07:00,101.77,101.77,101.73,101.755,80191151.0
2006-03-15 18:08:00,101.753,101.773,101.75,101.773,39312899.0
2006-03-15 18:09:00,101.773,101.825,101.773,101.825,96533739.0
2006-03-15 18:10:00,101.823,101.823,101.783,101.8,117488922.0
2006-03-15 18:11:00,101.807,101.807,101.782,101.79,188302912.0
2006-03-15 18:12:00,101.793,101.793,101.76,101.76,68742618.0
2006-03-15 18:13:00,101.76,101.78,101.737,101.737,81017476.0
2006-03-15 18:14:00,101.73,101.75,101.73,101.737,17187305.0
2006-03-15 18:15:00,101.738,101.738,101.71,101.71,104283051.0
2006-03-15 18:16:00,101.72,101.75,101.72,101.75,31073454.0
2006-03-15 18:17:00,101.76,101.785,101.745,101.75,17500495.0
2006-03-15 18:18:00,101.745,101.745,101.72,101.74,211719380.0
2006-03-15 18:19:00,101.75,101.777,101.75,101.755,100798935.0
2006-03-15 18:20:00,101.77,101.785,101.75,101.775,80752579.0
2006-03-15 18:21:00,101.78,101.78,101.728,101.75,56268915.0
2006-03-15 18:22:00,101.737,101.751,101.701,101.74,49793868.0
2006-03-15 18:23:00,101.74,101.75,101.732,101.732,75136646.0
2006-03-15 18:24:00,101.735,101.75,101.729,101.732,94633086.0
2006-03-15 18:25:00,101.735,101.74,101.685,101.735,54397763.0
2006-03-15 18:26:00,101.733,101.75,101.73,101.73,135521749.0
2006-03-15 18:27:00,101.73,101.746,101.727,101.727,97762071.0
2006-03-15 18:28:00,101.73,101.733,101.715,101.722,103479134.0
2006-03-15 18:29:00,101.723,101.787,101.723,101.77,69476470.0
2006-03-15 18:30:00,101.76,101.78,101.715,101.715,185801416.0
2006-03-15 18:31:00,101.76,101.775,101.725,101.725,52847610.0
2006-03-15 18:32:00,101.735,101.735,101.702,101.735,74012554.0
2006-03-15 18:33:00,101.73,101.736,101.7,101.7,34503556.0
2006-03-15 18:34:00,101.7,101.713,101.653,101.668,88652539.0
2006-03-15 18:35:00,101.68,101.69,101.67,101.675,22692366.0
2006-03-15 18:36:00,101.673,101.676,101.665,101.67,90118203.0
2006-03-15 18:37:00,101.663,101.685,101.663,101.685,32636649.0
2006-03-15 18:38:00,101.685,101.705,101.68,101.705,68543213.0
2006-03-15 18:39:00,101.7,101.7,101.66,101.687,95212915.0
2006-03-15 18:40:00,101.69,101.69,101.653,101.653,73928567.0
2006-03-15 18:41:00,101.66,101.66,101.602,101.615,72239073.0
2006-03-15 18:42:00,101.61,101.64,101.605,101.62,24545912.0
2006-03-15 18:43:00,101.63,101.63,101.597,101.607,60176052.0
2006-03-15 18:44:00,101.615,101.642,101.615,101.625,247123045.0
2006-03-15 18:45:00,101.635,101.635,101.607,101.61,136263929.0
2006-03-15 18:46:00,101.605,101.613,101.585,101.59,10880523.0
2006-03-15 18:47:00,101.595,101.61,101.58,101.61,56934612.0
2006-03-15 18:48:00,101.59,101.626,101.59,101.603,32516391.0
2006-03-15 18:49:00,101.61,101.61,101.59,101.59,51123935.0
2006-03-15 18:50:00,101.59,101.596,101.58,101.58,46952610.0
2006-03-15 18:51:00,101.585,101.622,101.585,101.605,37730581.0
2006-03-15 18:52:00,101.61,101.616,101.607,101.61,249947471.0
2006-03-15 18:53:00,101.605,101.61,101.595,101.61,22883985.0
2006-03-15 18:54:00,101.62,101.62,101.56,101.56,421625105.0
2006-03-15 18:55:00,101.567,101.578,101.562,101.57,383165929.0
2006-03-15 18:56:00,101.57,101.57,101.56,101.562,25923144.0
2006-03-15 18:57:00,101.57,101.574,101.568,101.573,47406744.0
2006-03-15 18:58:00,101.578,101.578,101.522,101.54,188868580.0
2006-03-15 18:59:00,101.54,101.54,101.485,101.495,102289244.0
2006-03-15 19:00:00,101.495,101.51,101.48,101.485,34227026.0
2006-03-15 19:01:00,101.482,101.515,101.48,101.515,30679319.0
2006-03-15 19:02:00,101.52,101.563,101.496,101.535,34970274.0
2006-03-15 19:03:00,101.535,101.575,101.535,101.575,181644132.0
2006-03-15 19:04:00,101.58,101.6,101.503,101.503,20988491.0
2006-03-15 19:05:00,101.5,101.555,101.492,101.555,306674106.0
2006-03-15 19:06:00,101.565,101.565,101.535,101.55,38279436.0
2006-03-15 19:07:00,101.545,101.565,101.545,101.565,32900175.0
2006-03-15 19:08:00,101.563,101.566,101.524,101.555,78182204.0
2006-03-15 19:09:00,101.555,101.57,101.553,101.56,27675773.0
2006-03-15 19:10:00,101.555,101.58,101.535,101.58,202418011.0
2006-03-15 19:11:00,101.58,101.58,101.538,101.555,112483811.0
2006-03-15 19:12:00,101.547,101.575,101.535,101.575,27527698.0
2006-03-15 19:13:00,101.568,101.585,101.568,101.58,81553374.0
2006-03-15 19:14:00,101.575,101.58,101.564,101.565,32246851.0
2006-03-15 19:15:00,101.555,101.566,101.535,101.535,38596225.0
2006-03-15 19:16:00,101.54,101.54,101.53,101.535,49962703.0
2006-03-15 19:17:00,101.535,101.537,101.522,101.53,20086987.0
2006-03-15 19:18:00,101.527,101.53,101.515,101.52,150655743.0
2006-03-15 19:19:00,101.517,101.535,101.515,101.515,138131906.0
2006-03-15 19:20:00,101.53,101.53,101.508,101.51,35747983.0
2006-03-15 19:21:00,101.51,101.515,101.5,101.51,122877819.0
2006-03-15 19:22:00,101.5,101.515,101.5,101.5,11520778.0
2006-03-15 19:23:00,101.505,101.515,101.5,101.51,105264079.0
2006-03-15 19:24:00,101.502,101.516,101.49,101.5,15741952.0
2006-03-15 19:25:00,101.49,101.525,101.49,101.515,169254388.0
2006-03-15 19:26:00,101.525,101.525,101.505,101.515,22471336.0
2006-03-15 19:27:00,101.512,101.53,101.476,101.53,114622143.0
2006-03-15 19:28:00,101.52,101.555,101.52,101.555,171202325.0
2006-03-15 19:29:00,101.54,101.55,101.54,101.545,74118398.0
2006-03-15 19:30:00,101.545,101.545,101.523,101.523,51468170.0
2006-03-15 19:31:00,101.523,101.54,101.51,101.51,25630836.0
2006-03-15 19:32:00,101.525,101.535,101.525,101.53,29912034.0
2006-03-15 19:33:00,101.525,101.535,101.515,101.53,22879896.0
2006-03-15 19:34:00,101.52,101.527,101.495,101.495,18231682.0
2006-03-15 19:35:00,101.495,101.51,101.492,101.495,496439435.0
2006-03-15 19:36:00,101.492,101.493,101.48,101.485,35173747.0
2006-03-15 19:37:00,101.49,101.492,101.455,101.49,32183911.0
2006-03-15 19:38:00,101.48,101.51,101.48,101.495,64649579.0
2006-03-15 19:39:00,101.495,101.525,101.495,101.525,56391733.0
2006-03-15 19:40:00,101.51,101.53,101.507,101.513,30409919.0
2006-03-15 19:41:00,101.515,101.524,101.514,101.522,190286351.0
2006-03-15 19:42:00,101.53,101.545,101.522,101.525,155493097.0
2006-03-15 19:43:00,101.525,101.535,101.524,101.525,24720452.0
2006-03-15 19:44:00,101.52,101.525,101.517,101.517,70963778.0
2006-03-15 19:45:00,101.51,101.52,101.51,101.52,50144496.0
2006-03-15 19:46:00,101.52,101.52,101.5,101.52,36703986.0
2006-03-15 19:47:00,101.515,101.52,101.513,101.517,17809954.0
2006-03-15 19:48:00,101.512,101.53,101.5,101.53,19449345.0
2006-03-15 19:49:00,101.53,101.535,101.525,101.53,44219406.0
2006-03-15 19:50:00,101.53,101.537,101.527,101.535,23516961.0
2006-03-15 19:51:00,101.54,101.54,101.515,101.515,86316384.0
2006-03-15 19:52:00,101.513,101.52,101.505,101.515,153677018.0
2006-03-15 19:53:00,101.52,101.525,101.505,101.518,33220469.0
2006-03-15 19:54:00,101.52,101.52,101.515,101.515,538887591.0
2006-03-15 19:55:00,101.515,101.515,101.477,101.477,53027191.0
2006-03-15 19:56:00,101.485,101.517,101.458,101.5,50135344.0
2006-03-15 19:57:00,101.51,101.52,101.503,101.505,34484859.0
2006-03-15 19:58:00,101.5,101.52,101.5,101.515,158319088.0
2006-03-15 19:59:00,101.5,101.514,101.495,101.495,85022719.0
2006-03-15 20:00:00,101.495,101.52,101.495,101.505,41511983.0
2006-03-15 20:01:00,101.505,101.515,101.503,101.515,59536534.0
2006-03-15 20:02:00,101.507,101.528,101.503,101.503,88205874.0
2006-03-15 20:03:00,101.51,101.51,101.502,101.51,45958535.0
2006-03-15 20:04:00,101.51,101.51,101.5,101.5,9102915.0
2006-03-15 20:05:00,101.515,101.518,101.48,101.48,112391752.0
2006-03-15 20:06:00,101.5,101.52,101.5,101.52,24025547.0
2006-03-15 20:07:00,101.465,101.545,101.465,101.535,6633458.0
2006-03-15 20:08:00,101.535,101.548,101.518,101.518,61110357.0
2006-03-15 20:09:00,101.53,101.53,101.523,101.525,40222407.0
2006-03-15 20:10:00,101.525,101.54,101.488,101.54,81982725.0
2006-03-15 20:11:00,101.54,101.544,101.515,101.52,81446503.0
2006-03-15 20:12:00,101.515,101.543,101.515,101.515,15587003.0
2006-03-15 20:13:00,101.52,101.52,101.507,101.515,133534868.0
2006-03-15 20:14:00,101.512,101.53,101.511,101.513,31118836.0
2006-03-15 20:15:00,101.515,101.529,101.514,101.515,28609881.0
2006-03-15 20:16:00,101.515,101.537,101.515,101.525,29682126.0
2006-03-15 20:17:00,101.53,101.54,101.515,101.54,44495963.0
2006-03-15 20:18:00,101.532,101.561,101.532,101.543,38646282.0
2006-03-15 20:19:00,101.545,101.582,101.545,101.577,127435903.0
2006-03-15 20:20:00,101.58,101.58,101.565,101.57,78500562.0
2006-03-15 20:21:00,101.565,101.57,101.557,101.57,33805290.0
2006-03-15 20:22:00,101.565,101.565,101.552,101.555,297895757.0
2006-03-15 20:23:00,101.547,101.558,101.545,101.545,58720868.0
2006-03-15 20:24:00,101.54,101.555,101.503,101.515,86361917.0
2006-03-15 20:25:00,101.515,101.515,101.49,101.49,58305515.0
2006-03-15 20:26:00,101.495,101.505,101.492,101.505,39549316.0
2006-03-15 20:27:00,101.505,101.515,101.5,101.5,113395846.0
2006-03-15 20:28:00,101.505,101.515,101.5,101.515,27861116.0
2006-03-15 20:29:00,101.51,101.545,101.51,101.545,22813246.0
2006-03-15 20:30:00,101.535,101.535,101.525,101.525,20611282.0
2006-03-15 20:31:00,101.523,101.523,101.515,101.515,13054457.0
2006-03-15 20:32:00,101.525,101.525,101.505,101.505,70892577.0
2006-03-15 20:33:00,101.51,101.525,101.49,101.525,63519837.0
2006-03-15 20:34:00,101.515,101.525,101.515,101.525,83475769.0
2006-03-15 20:35:00,101.52,101.54,101.52,101.54,56387330.0
2006-03-15 20:36:00,101.53,101.53,101.517,101.517,41629078.0
2006-03-15 20:37:00,101.53,101.54,101.52,101.52,61515396.0
2006-03-15 20:38:00,101.525,101.542,101.515,101.515,36548714.0
2006-03-15 20:39:00,101.51,101.513,101.51,101.513,121657095.0
2006-03-15 20:40:00,101.52,101.535,101.52,101.525,15839667.0
2006-03-15 20:41:00,101.515,101.535,101.515,101.522,51908789.0
2006-03-15 20:42:00,101.525,101.538,101.525,101.533,51970227.0
2006-03-15 20:43:00,101.538,101.551,101.534,101.535,181749713.0
2006-03-15 20:44:00,101.54,101.55,101.485,101.485,17192823.0
2006-03-15 20:45:00,101.538,101.565,101.536,101.565,20645702.0
2006-03-15 20:46:00,101.56,101.56,101.54,101.54,110833384.0
2006-03-15 20:47:00,101.545,101.55,101.535,101.55,38313761.0
2006-03-15 20:48:00,101.545,101.561,101.54,101.55,118106713.0
2006-03-15 20:49:00,101.545,101.55,101.54,101.55,85620703.0
2006-03-15 20:50:00,101.54,101.55,101.54,101.545,166294726.0
2006-03-15 20:51:00,101.545,101.55,101.535,101.55,115398580.0
2006-03-15 20:52:00,101.54,101.55,101.54,101.543,77487082.0
2006-03-15 20:53:00,101.55,101.566,101.55,101.555,20643013.0
2006-03-15 20:54:00,101.555,101.557,101.545,101.55,80538050.0
2006-03-15 20:55:00,101.56,101.57,101.548,101.548,29800461.0
2006-03-15 20:56:00,101.552,101.565,101.547,101.555,25954786.0
2006-03-15 20:57:00,101.557,101.565,101.53,101.55,100263840.0
2006-03-15 20:58:00,101.55,101.557,101.545,101.557,79542448.0
2006-03-15 20:59:00,101.56,101.6,101.56,101.6,70314876.0
2006-03-15 21:00:00,101.59,101.605,101.58,101.605,41437021.0
2006-03-15 21:01:00,101.605,101.615,101.583,101.583,40664291.0
2006-03-15 21:02:00,101.583,101.6,101.58,101.6,46679183.0
2006-03-15 21:03:00,101.6,101.61,101.575,101.575,89680536.0
2006-03-15 21:04:00,101.575,101.59,101.573,101.575,39691510.0
2006-03-15 21:05:00,101.568,101.585,101.568,101.572,94557303.0
2006-03-15 21:06:00,101.57,101.591,101.535,101.535,21530163.0
2006-03-15 21:07:00,101.573,101.579,101.568,101.575,32491509.0
2006-03-15 21:08:00,101.56,101.575,101.56,101.57,47296080.0
2006-03-15 21:09:00,101.57,101.57,101.515,101.515,58338865.0
2006-03-15 21:10:00,101.557,101.565,101.52,101.55,43622595.0
2006-03-15 21:11:00,101.55,101.565,101.545,101.565,87385993.0
2006-03-15 21:12:00,101.555,101.558,101.548,101.55,306869118.0
2006-03-15 21:13:00,101.555,101.576,101.555,101.575,39723354.0
2006-03-15 21:14:00,101.58,101.585,101.572,101.58,107442747.0
2006-03-15 21:15:00,101.577,101.579,101.57,101.575,97638712.0
2006-03-15 21:16:00,101.575,101.585,101.57,101.58,64112770.0
2006-03-15 21:17:00,101.575,101.58,101.568,101.568,27792018.0
2006-03-15 21:18:00,101.575,101.58,101.567,101.57,194000937.0
2006-03-15 21:19:00,101.573,101.573,101.522,101.55,87679898.0
2006-03-15 21:20:00,101.555,101.575,101.552,101.56,87352527.0
2006-03-15 21:21:00,101.563,101.571,101.558,101.56,75445659.0
2006-03-15 21:22:00,101.565,101.565,101.53,101.543,26470096.0
2006-03-15 21:23:00,101.543,101.543,101.48,101.505,115643418.0
2006-03-15 21:24:00,101.5,101.512,101.49,101.512,99429863.0
2006-03-15 21:25:00,101.515,101.515,101.495,101.51,31933248.0
2006-03-15 21:26:00,101.48,101.499,101.475,101.49,48786386.0
2006-03-15 21:27:00,101.48,101.505,101.48,101.505,128968456.0
2006-03-15 21:28:00,101.505,101.506,101.495,101.505,51111489.0
2006-03-15 21:29:00,101.51,101.51,101.46,101.475,70500372.0
2006-03-15 21:30:00,101.46,101.494,101.46,101.465,14409101.0
2006-03-15 21:31:00,101.46,101.475,101.46,101.475,148181089.0
2006-03-15 21:32:00,101.47,101.47,101.459,101.465,79768505.0
2006-03-15 21:33:00,101.465,101.488,101.46,101.46,281679393.0
2006-03-15 21:34:00,101.452,101.458,101.45,101.453,26931516.0
2006-03-15 21:35:00,101.455,101.493,101.455,101.46,15257536.0
2006-03-15 21:36:00,101.46,101.485,101.43,101.44,207317640.0
2006-03-15 21:37:00,101.445,101.445,101.424,101.425,127446723.0
2006-03-15 21:38:00,101.425,101.44,101.398,101.44,161797953.0
2006-03-15 21:39:00,101.425,101.448,101.425,101.442,83066184.0
2006-03-15 21:40:00,101.45,101.47,101.45,101.47,55981604.0
2006-03-15 21:41:00,101.47,101.504,101.445,101.445,47423690.0
2006-03-15 21:42:00,101.49,101.49,101.445,101.445,84947255.0
2006-03-15 21:43:00,101.445,101.46,101.41,101.42,189829198.0
2006-03-15 21:44:00,101.425,101.447,101.425,101.433,51153376.0
2006-03-15 21:45:00,101.435,101.449,101.435,101.445,48563863.0
2006-03-15 21:46:00,101.445,101.445,101.414,101.435,26170514.0
2006-03-15 21:47:00,101.43,101.444,101.43,101.435,37252917.0
2006-03-15 21:48:00,101.43,101.446,101.423,101.445,55888610.0
2006-03-15 21:49:00,101.445,101.46,101.439,101.46,12038721.0
2006-03-15 21:50:00,101.45,101.47,101.447,101.452,78368213.0
2006-03-15 21:51:00,101.455,101.48,101.455,101.48,48109473.0
2006-03-15 21:52:00,101.483,101.49,101.48,101.48,11182224.0
2006-03-15 21:53:00,101.49,101.535,101.49,101.517,25602552.0
2006-03-15 21:54:00,101.515,101.515,101.464,101.465,92602595.0
2006-03-15 21:55:00,101.465,101.495,101.465,101.485,43201856.0
2006-03-15 21:56:00,101.49,101.49,101.475,101.48,49808838.0
2006-03-15 21:57:00,101.47,101.47,101.425,101.455,61797238.0
2006-03-15 21:58:00,101.46,101.46,101.44,101.45,85881168.0
2006-03-15 21:59:00,101.44,101.46,101.435,101.46,122875274.0
2006-03-15 22:00:00,101.455,101.47,101.446,101.453,73201565.0
2006-03-15 22:01:00,101.455,101.48,101.455,101.47,93031829.0
2006-03-15 22:02:00,101.48,101.495,101.48,101.482,40482189.0
2006-03-15 22:03:00,101.475,101.503,101.475,101.5,90258991.0
2006-03-15 22:04:00,101.498,101.52,101.498,101.503,60387005.0
2006-03-15 22:05:00,101.5,101.518,101.5,101.515,124833261.0
2006-03-15 22:06:00,101.51,101.52,101.51,101.52,61655944.0
2006-03-15 22:07:00,101.53,101.56,101.53,101.56,21311154.0
2006-03-15 22:08:00,101.553,101.565,101.54,101.54,135867553.0
2006-03-15 22:09:00,101.555,101.566,101.545,101.555,137658072.0
2006-03-15 22:10:00,101.555,101.56,101.548,101.56,91517651.0
2006-03-15 22:11:00,101.56,101.56,101.545,101.545,28173128.0
2006-03-15 22:12:00,101.535,101.535,101.487,101.52,30052602.0
2006-03-15 22:13:00,101.52,101.52,101.508,101.512,60181629.0
2006-03-15 22:14:00,101.512,101.52,101.51,101.52,36340954.0
2006-03-15 22:15:00,101.52,101.52,101.508,101.515,14540395.0
2006-03-15 22:16:00,101.512,101.513,101.502,101.503,56438468.0
2006-03-15 22:17:00,101.51,101.535,101.51,101.535,54068894.0
2006-03-15 22:18:00,101.54,101.54,101.52,101.53,90924789.0
2006-03-15 22:19:00,101.52,101.575,101.52,101.575,94207137.0
2006-03-15 22:20:00,101.565,101.575,101.525,101.575,52979449.0
2006-03-15 22:21:00,101.57,101.57,101.56,101.56,60194801.0
2006-03-15 22:22:00,101.55,101.559,101.545,101.545,26965606.0
2006-03-15 22:23:00,101.55,101.557,101.546,101.55,69706914.0
2006-03-15 22:24:00,101.55,101.55,101.54,101.55,41844021.0
2006-03-15 22:25:00,101.545,101.545,101.52,101.52,156361820.0
2006-03-15 22:26:00,101.52,101.52,101.51,101.513,70307271.0
2006-03-15 22:27:00,101.515,101.52,101.51,101.51,38072667.0
2006-03-15 22:28:00,101.51,101.526,101.51,101.525,163422203.0
2006-03-15 22:29:00,101.525,101.525,101.518,101.518,37814976.0
2006-03-15 22:30:00,101.52,101.526,101.51,101.51,51719208.0
2006-03-15 22:31:00,101.515,101.525,101.513,101.515,269989505.0
2006-03-15 22:32:00,101.515,101.527,101.515,101.525,33291292.0
2006-03-15 22:33:00,101.53,101.53,101.518,101.525,14407665.0
2006-03-15 22:34:00,101.53,101.533,101.513,101.513,90147547.0
2006-03-15 22:35:00,101.525,101.55,101.525,101.55,51753324.0
2006-03-15 22:36:00,101.545,101.56,101.543,101.56,43528334.0
2006-03-15 22:37:00,101.56,101.56,101.55,101.55,10371460.0
2006-03-15 22:38:00,101.55,101.555,101.54,101.54,267519291.0
2006-03-15 22:39:00,101.54,101.555,101.54,101.55,197616430.0
2006-03-15 22:40:00,101.55,101.557,101.525,101.525,10707180.0
2006-03-15 22:41:00,101.53,101.535,101.517,101.517,16729740.0
2006-03-15 22:42:00,101.523,101.535,101.517,101.525,175564773.0
2006-03-15 22:43:00,101.53,101.53,101.515,101.515,46321457.0
2006-03-15 22:44:00,101.53,101.54,101.52,101.54,42502033.0
2006-03-15 22:45:00,101.535,101.536,101.525,101.525,63716993.0
2006-03-15 22:46:00,101.522,101.53,101.515,101.527,62470901.0
2006-03-15 22:47:00,101.53,101.53,101.515,101.53,71136500.0
2006-03-15 22:48:00,101.523,101.527,101.52,101.52,19838479.0
2006-03-15 22:49:00,101.51,101.52,101.505,101.505,42407044.0
2006-03-15 22:50:00,101.515,101.53,101.477,101.53,21336587.0
2006-03-15 22:51:00,101.525,101.53,101.522,101.53,43175270.0
2006-03-15 22:52:00,101.53,101.545,101.53,101.53,155330778.0
2006-03-15 22:53:00,101.525,101.546,101.525,101.54,238217402.0
2006-03-15 22:54:00,101.542,101.546,101.52,101.538,52461057.0
2006-03-15 22:55:00,101.54,101.545,101.537,101.543,49624861.0
2006-03-15 22:56:00,101.55,101.565,101.54,101.543,38643839.0
2006-03-15 22:57:00,101.55,101.57,101.55,101.57,40205856.0
2006-03-15 22:58:00,101.57,101.57,101.553,101.555,30963172.0
2006-03-15 22:59:00,101.555,101.557,101.517,101.535,19369550.0
2006-03-15 23:00:00,101.535,101.562,101.535,101.545,53496870.0
2006-03-15 23:01:00,101.535,101.56,101.535,101.56,40427535.0
2006-03-15 23:02:00,101.555,101.56,101.55,101.555,97972829.0
2006-03-15 23:03:00,101.555,101.566,101.555,101.565,58122164.0
2006-03-15 23:04:00,101.57,101.591,101.57,101.58,100067354.0
2006-03-15 23:05:00,101.59,101.59,101.573,101.575,38386330.0
2006-03-15 23:06:00,101.58,101.59,101.565,101.565,37876824.0
2006-03-15 23:07:00,101.57,101.57,101.562,101.565,53943871.0
2006-03-15 23:08:00,101.568,101.585,101.568,101.585,95760519.0
2006-03-15 23:09:00,101.585,101.587,101.57,101.57,39273973.0
2006-03-15 23:10:00,101.562,101.57,101.56,101.565,15277628.0
2006-03-15 23:11:00,101.567,101.592,101.567,101.585,137372133.0
2006-03-15 23:12:00,101.595,101.595,101.56,101.56,67965851.0
2006-03-15 23:13:00,101.59,101.595,101.578,101.585,50954790.0
2006-03-15 23:14:00,101.58,101.595,101.58,101.585,77370153.0
2006-03-15 23:15:00,101.59,101.6,101.585,101.6,35368804.0
2006-03-15 23:16:00,101.595,101.6,101.593,101.6,12816126.0
2006-03-15 23:17:00,101.595,101.629,101.58,101.605,57973247.0
2006-03-15 23:18:00,101.6,101.635,101.6,101.635,74777834.0
2006-03-15 23:19:00,101.64,101.645,101.628,101.645,24398717.0
2006-03-15 23:20:00,101.63,101.64,101.615,101.64,293034335.0
2006-03-15 23:21:00,101.633,101.645,101.627,101.63,77665146.0
2006-03-15 23:22:00,101.64,101.64,101.63,101.635,31072291.0
2006-03-15 23:23:00,101.635,101.645,101.635,101.635,24986286.0
2006-03-15 23:24:00,101.633,101.633,101.58,101.615,90353280.0
2006-03-15 23:25:00,101.615,101.615,101.587,101.587,132032846.0
2006-03-15 23:26:00,101.595,101.615,101.595,101.6,37414166.0
2006-03-15 23:27:00,101.6,101.6,101.555,101.555,58474069.0
2006-03-15 23:28:00,101.555,101.57,101.555,101.57,91746266.0
2006-03-15 23:29:00,101.572,101.583,101.567,101.58,111508813.0
2006-03-15 23:30:00,101.57,101.59,101.57,101.573,16151308.0
2006-03-15 23:31:00,101.58,101.6,101.579,101.6,33020847.0
2006-03-15 23:32:00,101.6,101.6,101.569,101.577,58027105.0
2006-03-15 23:33:00,101.55,101.58,101.55,101.577,33872860.0
2006-03-15 23:34:00,101.575,101.58,101.535,101.575,205940232.0
2006-03-15 23:35:00,101.575,101.578,101.57,101.575,29102242.0
2006-03-15 23:36:00,101.57,101.58,101.57,101.58,195974933.0
2006-03-15 23:37:00,101.573,101.595,101.569,101.58,60053553.0
2006-03-15 23:38:00,101.59,101.595,101.58,101.585,85155394.0
2006-03-15 23:39:00,101.585,101.585,101.573,101.575,51629631.0
2006-03-15 23:40:00,101.57,101.585,101.57,101.57,70054989.0
2006-03-15 23:41:00,101.573,101.58,101.568,101.568,260530185.0
2006-03-15 23:42:00,101.58,101.58,101.568,101.575,28176829.0
2006-03-15 23:43:00,101.565,101.6,101.565,101.6,25109284.0
2006-03-15 23:44:00,101.6,101.61,101.597,101.605,37876966.0
2006-03-15 23:45:00,101.603,101.605,101.6,101.6,73197161.0
2006-03-15 23:46:00,101.6,101.615,101.6,101.61,26005840.0
2006-03-15 23:47:00,101.6,101.626,101.6,101.61,76902181.0
2006-03-15 23:48:00,101.615,101.63,101.615,101.62,95196131.0
2006-03-15 23:49:00,101.62,101.629,101.62,101.625,27001203.0
2006-03-15 23:50:00,101.623,101.625,101.612,101.618,92763666.0
2006-03-15 23:51:00,101.618,101.625,101.607,101.607,33581425.0
2006-03-15 23:52:00,101.62,101.62,101.605,101.613,133523740.0
2006-03-15 23:53:00,101.613,101.621,101.6,101.603,23252931.0
2006-03-15 23:54:00,101.605,101.61,101.6,101.605,176633039.0
2006-03-15 23:55:00,101.61,101.645,101.61,101.635,30277673.0
2006-03-15 23:56:00,101.632,101.645,101.632,101.633,47262298.0
2006-03-15 23:57:00,101.638,101.648,101.637,101.645,194938049.0
2006-03-15 23:58:00,101.645,101.65,101.642,101.645,36249716.0
2006-03-15 23:59:00,101.64,101.645,101.63,101.645,212530051.0
2006-03-16 00:00:00,101.633,101.64,101.63,101.635,107727123.0
2006-03-16 00:32:00,101.635,101.635,101.6,101.63,45088183.0
2006-03-16 00:33:00,101.625,101.635,101.62,101.623,127661029.0
2006-03-16 00:34:00,101.63,101.63,101.62,101.63,54833582.0
2006-03-16 00:35:00,101.625,101.635,101.617,101.625,35327411.0
2006-03-16 00:36:00,101.63,101.63,101.585,101.585,206588706.0
2006-03-16 00:37:00,101.63,101.63,101.618,101.62,63130541.0
2006-03-16 00:38:00,101.62,101.63,101.62,101.62,130732679.0
2006-03-16 00:39:00,101.63,101.63,101.615,101.623,183869975.0
2006-03-16 00:40:00,101.622,101.63,101.617,101.625,41565212.0
2006-03-16 00:41:00,101.625,101.63,101.575,101.62,65639496.0
2006-03-16 00:42:00,101.623,101.635,101.617,101.625,128697924.0
2006-03-16 00:43:00,101.617,101.65,101.617,101.65,392860802.0
2006-03-16 00:44:00,101.645,101.65,101.637,101.64,71084545.0
2006-03-16 00:45:00,101.645,101.658,101.605,101.655,64266067.0
2006-03-16 00:46:00,101.66,101.697,101.66,101.697,85723863.0
2006-03-16 00:47:00,101.7,101.705,101.69,101.7,69025917.0
2006-03-16 00:48:00,101.7,101.73,101.69,101.69,47020009.0
2006-03-16 00:49:00,101.69,101.71,101.687,101.69,137373870.0
2006-03-16 00:50:00,101.69,101.695,101.68,101.68,44509449.0
2006-03-16 00:51:00,101.69,101.69,101.678,101.685,37968085.0
2006-03-16 00:52:00,101.68,101.69,101.675,101.685,94908241.0
2006-03-16 00:53:00,101.675,101.69,101.675,101.685,58113817.0
2006-03-16 00:54:00,101.685,101.687,101.675,101.675,296400062.0
2006-03-16 00:55:00,101.68,101.68,101.661,101.663,97444428.0
2006-03-16 00:56:00,101.67,101.683,101.67,101.675,260244995.0
2006-03-16 00:57:00,101.67,101.68,101.645,101.675,111193642.0
2006-03-16 00:58:00,101.67,101.689,101.67,101.68,350344856.0
2006-03-16 00:59:00,101.69,101.69,101.635,101.683,377021774.0
2006-03-16 01:00:00,101.683,101.7,101.683,101.695,11981184.0
2006-03-16 01:01:00,101.695,101.705,101.685,101.7,64591372.0
2006-03-16 01:02:00,101.695,101.7,101.655,101.7,88025092.0
2006-03-16 01:03:00,101.693,101.72,101.688,101.72,81834625.0
2006-03-16 01:04:00,101.72,101.72,101.69,101.69,68124920.0
2006-03-16 01:05:00,101.677,101.712,101.677,101.712,233766176.0
2006-03-16 01:06:00,101.712,101.712,101.68,101.7,90613023.0
2006-03-16 01:07:00,101.7,101.71,101.685,101.71,25792716.0
2006-03-16 01:08:00,101.71,101.71,101.682,101.685,35323402.0
2006-03-16 01:09:00,101.69,101.695,101.68,101.68,97290493.0
2006-03-16 01:10:00,101.69,101.707,101.69,101.707,106536731.0
2006-03-16 01:11:00,101.713,101.713,101.685,101.685,15284355.0
2006-03-16 01:12:00,101.68,101.71,101.675,101.675,84199646.0
2006-03-16 01:13:00,101.668,101.71,101.668,101.695,118861808.0
2006-03-16 01:14:00,101.695,101.7,101.688,101.7,35155288.0
2006-03-16 01:15:00,101.692,101.692,101.66,101.685,72755133.0
2006-03-16 01:16:00,101.685,101.69,101.665,101.665,32021974.0
2006-03-16 01:17:00,101.67,101.68,101.67,101.68,40109724.0
2006-03-16 01:18:00,101.69,101.69,101.665,101.665,78790760.0
2006-03-16 01:19:00,101.62,101.695,101.62,101.685,44895472.0
2006-03-16 01:20:00,101.677,101.694,101.677,101.685,57960173.0
2006-03-16 01:21:00,101.685,101.685,101.665,101.665,64257477.0
2006-03-16 01:22:00,101.67,101.715,101.655,101.715,214962355.0
2006-03-16 01:23:00,101.707,101.707,101.664,101.685,91030020.0
2006-03-16 01:24:00,101.69,101.69,101.68,101.69,26507500.0
2006-03-16 01:25:00,101.68,101.71,101.664,101.71,69160583.0
2006-03-16 01:26:00,101.71,101.71,101.7,101.71,21074712.0
2006-03-16 01:27:00,101.71,101.727,101.71,101.727,33459820.0
2006-03-16 01:28:00,101.73,101.745,101.73,101.745,13895797.0
2006-03-16 01:29:00,101.755,101.755,101.743,101.743,78070311.0
2006-03-16 01:30:00,101.745,101.745,101.74,101.745,99648708.0
2006-03-16 01:31:00,101.74,101.74,101.715,101.715,12431752.0
2006-03-16 01:32:00,101.715,101.73,101.713,101.73,78869644.0
2006-03-16 01:33:00,101.725,101.735,101.7,101.73,9024351.0
2006-03-16 01:34:00,101.73,101.735,101.718,101.725,59171909.0
2006-03-16 01:35:00,101.725,101.725,101.713,101.715,125035659.0
2006-03-16 01:36:00,101.708,101.725,101.7,101.7,19651324.0
2006-03-16 01:37:00,101.69,101.705,101.685,101.7,22052549.0
2006-03-16 01:38:00,101.7,101.713,101.7,101.708,135118301.0
2006-03-16 01:39:00,101.715,101.725,101.69,101.72,138609083.0
2006-03-16 01:40:00,101.72,101.736,101.718,101.72,24053173.0
2006-03-16 01:41:00,101.715,101.725,101.713,101.715,64718672.0
2006-03-16 01:42:00,101.715,101.735,101.715,101.735,180415392.0
2006-03-16 01:43:00,101.72,101.732,101.7,101.7,76964635.0
2006-03-16 01:44:00,101.71,101.723,101.692,101.703,105355565.0
2006-03-16 01:45:00,101.705,101.72,101.7,101.7,47677922.0
2006-03-16 01:46:00,101.705,101.72,101.705,101.72,12918300.0
2006-03-16 01:47:00,101.725,101.73,101.717,101.725,110633310.0
2006-03-16 01:48:00,101.68,101.737,101.68,101.735,36983373.0
2006-03-16 01:49:00,101.73,101.735,101.72,101.735,35311898.0
2006-03-16 01:50:00,101.73,101.73,101.72,101.73,112932077.0
2006-03-16 01:51:00,101.73,101.739,101.693,101.735,74603992.0
2006-03-16 01:52:00,101.745,101.752,101.741,101.743,82195735.0
2006-03-16 01:53:00,101.745,101.755,101.735,101.735,71694713.0
2006-03-16 01:54:00,101.725,101.725,101.71,101.715,26732773.0
2006-03-16 01:55:00,101.718,101.718,101.71,101.715,25013133.0
2006-03-16 01:56:00,101.715,101.732,101.715,101.725,138604464.0
2006-03-16 01:57:00,101.72,101.743,101.715,101.743,70445660.0
2006-03-16 01:58:00,101.75,101.75,101.73,101.745,37920078.0
2006-03-16 01:59:00,101.743,101.76,101.736,101.745,245011039.0
2006-03-16 02:00:00,101.745,101.763,101.745,101.763,237115110.0
2006-03-16 02:01:00,101.765,101.772,101.76,101.76,35919370.0
2006-03-16 02:02:00,101.753,101.765,101.75,101.75,64998764.0
2006-03-16 02:03:00,101.755,101.76,101.753,101.755,149858861.0
2006-03-16 02:04:00,101.755,101.768,101.753,101.768,26626711.0
2006-03-16 02:05:00,101.765,101.785,101.765,101.775,28797557.0
2006-03-16 02:06:00,101.785,101.785,101.765,101.785,70440867.0
2006-03-16 02:07:00,101.783,101.783,101.765,101.765,76546596.0
2006-03-16 02:08:00,101.755,101.755,101.712,101.75,68206247.0
2006-03-16 02:09:00,101.75,101.75,101.729,101.73,118179240.0
2006-03-16 02:10:00,101.735,101.743,101.728,101.74,34578829.0
2006-03-16 02:11:00,101.745,101.781,101.7,101.7,40414571.0
2006-03-16 02:12:00,101.745,101.75,101.737,101.745,103424613.0
2006-03-16 02:13:00,101.74,101.78,101.74,101.765,12227450.0
2006-03-16 02:14:00,101.76,101.77,101.76,101.765,48885393.0
2006-03-16 02:15:00,101.763,101.772,101.763,101.77,101822332.0
2006-03-16 02:16:00,101.76,101.78,101.76,101.78,81314990.0
2006-03-16 02:17:00,101.795,101.795,101.775,101.785,184643730.0
2006-03-16 02:18:00,101.785,101.8,101.765,101.765,67296110.0
2006-03-16 02:19:00,101.77,101.772,101.73,101.73,23054894.0
2006-03-16 02:20:00,101.73,101.745,101.73,101.745,150123562.0
2006-03-16 02:21:00,101.738,101.754,101.738,101.74,126752627.0
2006-03-16 02:22:00,101.74,101.74,101.709,101.73,22622641.0
2006-03-16 02:23:00,101.74,101.74,101.718,101.718,20005421.0
2006-03-16 02:24:00,101.725,101.73,101.718,101.725,136085829.0
2006-03-16 02:25:00,101.725,101.735,101.718,101.73,64324285.0
2006-03-16 02:26:00,101.73,101.735,101.7,101.725,9419990.0
2006-03-16 02:27:00,101.73,101.73,101.72,101.725,79965164.0
2006-03-16 02:28:00,101.725,101.73,101.72,101.72,11831876.0
2006-03-16 02:29:00,101.725,101.765,101.725,101.765,92447080.0
2006-03-16 02:30:00,101.763,101.775,101.753,101.775,85062445.0
2006-03-16 02:31:00,101.765,101.787,101.765,101.78,14924066.0
2006-03-16 02:32:00,101.777,101.81,101.777,101.81,36106419.0
2006-03-16 02:33:00,101.81,101.81,101.79,101.8,21001207.0
2006-03-16 02:34:00,101.8,101.828,101.795,101.82,65073942.0
2006-03-16 02:35:00,101.83,101.83,101.815,101.82,24514472.0
2006-03-16 02:36:00,101.815,101.815,101.761,101.797,86243503.0
2006-03-16 02:37:00,101.805,101.81,101.803,101.81,222459229.0
2006-03-16 02:38:00,101.805,101.815,101.805,101.815,58698709.0
2006-03-16 02:39:00,101.815,101.821,101.797,101.797,54188641.0
2006-03-16 02:40:00,101.805,101.815,101.76,101.76,40851202.0
2006-03-16 02:41:00,101.805,101.815,101.805,101.81,77511814.0
2006-03-16 02:42:00,101.8,101.81,101.8,101.81,36686842.0
2006-03-16 02:43:00,101.805,101.81,101.8,101.805,33266129.0
2006-03-16 02:44:00,101.805,101.805,101.8,101.802,79845406.0
2006-03-16 02:45:00,101.81,101.81,101.798,101.805,32696510.0
2006-03-16 02:46:00,101.805,101.81,101.798,101.798,113895947.0
2006-03-16 02:47:00,101.805,101.81,101.8,101.81,78042124.0
2006-03-16 02:48:00,101.815,101.815,101.803,101.803,16783084.0
2006-03-16 02:49:00,101.797,101.81,101.797,101.81,97454015.0
2006-03-16 02:50:00,101.8,101.822,101.8,101.82,101397072.0
2006-03-16 02:51:00,101.815,101.84,101.814,101.84,33211173.0
2006-03-16 02:52:00,101.84,101.84,101.825,101.83,23752385.0
2006-03-16 02:53:00,101.83,101.836,101.829,101.832,83761343.0
2006-03-16 02:54:00,101.832,101.832,101.81,101.827,217902849.0
2006-03-16 02:55:00,101.84,101.84,101.81,101.84,63178074.0
2006-03-16 02:56:00,101.84,101.84,101.815,101.833,80992308.0
2006-03-16 02:57:00,101.84,101.84,101.788,101.825,97437563.0
2006-03-16 02:58:00,101.83,101.836,101.805,101.815,59707316.0
2006-03-16 02:59:00,101.815,101.827,101.803,101.803,11591703.0
2006-03-16 03:00:00,101.803,101.803,101.749,101.79,353712141.0
2006-03-16 03:01:00,101.78,101.78,101.743,101.75,387635387.0
2006-03-16 03:02:00,101.755,101.763,101.722,101.74,119498808.0
2006-03-16 03:03:00,101.745,101.76,101.73,101.73,276944766.0
2006-03-16 03:04:00,101.723,101.74,101.721,101.73,108259557.0
2006-03-16 03:05:00,101.725,101.735,101.705,101.705,289424927.0
2006-03-16 03:06:00,101.705,101.73,101.705,101.705,56137768.0
2006-03-16 03:07:00,101.715,101.753,101.715,101.74,88898690.0
2006-03-16 03:08:00,101.745,101.745,101.72,101.74,36270618.0
2006-03-16 03:09:00,101.73,101.752,101.725,101.75,41543259.0
2006-03-16 03:10:00,101.75,101.76,101.74,101.76,142963757.0
2006-03-16 03:11:00,101.76,101.76,101.741,101.76,51281502.0
2006-03-16 03:12:00,101.76,101.783,101.76,101.78,67302962.0
2006-03-16 03:13:00,101.777,101.815,101.777,101.8,82929149.0
2006-03-16 03:14:00,101.795,101.805,101.75,101.795,62273317.0
2006-03-16 03:15:00,101.79,101.795,101.775,101.795,76550231.0
2006-03-16 03:16:00,101.8,101.822,101.8,101.807,403265045.0
2006-03-16 03:17:00,101.815,101.845,101.813,101.823,126845971.0
2006-03-16 03:18:00,101.82,101.845,101.785,101.825,62651044.0
2006-03-16 03:19:00,101.825,101.842,101.825,101.842,39786745.0
2006-03-16 03:20:00,101.843,101.843,101.797,101.82,176120671.0
2006-03-16 03:21:00,101.81,101.826,101.79,101.79,128699233.0
2006-03-16 03:22:00,101.79,101.82,101.79,101.81,67875002.0
2006-03-16 03:23:00,101.765,101.835,101.765,101.83,189287803.0
2006-03-16 03:24:00,101.825,101.84,101.805,101.815,36555682.0
2006-03-16 03:25:00,101.82,101.82,101.805,101.82,51477265.0
2006-03-16 03:26:00,101.813,101.841,101.805,101.835,127418930.0
2006-03-16 03:27:00,101.83,101.845,101.83,101.835,43047723.0
2006-03-16 03:28:00,101.835,101.845,101.835,101.845,26668186.0
2006-03-16 03:29:00,101.84,101.868,101.809,101.85,78018435.0
2006-03-16 03:30:00,101.843,101.87,101.843,101.87,16098402.0
2006-03-16 03:31:00,101.865,101.865,101.84,101.84,50063330.0
2006-03-16 03:32:00,101.845,101.852,101.838,101.84,97463348.0
2006-03-16 03:33:00,101.835,101.85,101.82,101.82,41292993.0
2006-03-16 03:34:00,101.815,101.825,101.79,101.79,83073860.0
2006-03-16 03:35:00,101.813,101.821,101.803,101.803,45815495.0
2006-03-16 03:36:00,101.798,101.81,101.798,101.805,135668809.0
2006-03-16 03:37:00,101.8,101.815,101.8,101.815,24953168.0
2006-03-16 03:38:00,101.805,101.825,101.8,101.81,62011836.0
2006-03-16 03:39:00,101.803,101.813,101.803,101.805,51551976.0
2006-03-16 03:40:00,101.81,101.815,101.805,101.805,46486862.0
2006-03-16 03:41:00,101.805,101.815,101.797,101.797,105378223.0
2006-03-16 03:42:00,101.81,101.817,101.809,101.817,58436519.0
2006-03-16 03:43:00,101.82,101.82,101.81,101.82,186137535.0
2006-03-16 03:44:00,101.815,101.83,101.792,101.83,31782779.0
2006-03-16 03:45:00,101.825,101.845,101.825,101.845,82738669.0
2006-03-16 03:46:00,101.845,101.85,101.82,101.85,30764394.0
2006-03-16 03:47:00,101.85,101.858,101.85,101.857,37132481.0
2006-03-16 03:48:00,101.855,101.859,101.849,101.85,9085593.0
2006-03-16 03:49:00,101.85,101.85,101.829,101.832,24856829.0
2006-03-16 03:50:00,101.84,101.84,101.835,101.835,45960328.0
2006-03-16 03:51:00,101.835,101.84,101.83,101.83,12593326.0
2006-03-16 03:52:00,101.833,101.836,101.807,101.807,226971715.0
2006-03-16 03:53:00,101.82,101.827,101.82,101.825,40821721.0
2006-03-16 03:54:00,101.83,101.865,101.815,101.865,13479002.0
2006-03-16 03:55:00,101.865,101.87,101.865,101.865,27474803.0
2006-03-16 03:56:00,101.865,101.87,101.86,101.863,35409630.0
2006-03-16 03:57:00,101.865,101.865,101.84,101.84,14602827.0
2006-03-16 03:58:00,101.84,101.84,101.83,101.835,51219009.0
2006-03-16 03:59:00,101.835,101.873,101.835,101.873,113373103.0
2006-03-16 04:00:00,101.885,101.905,101.87,101.87,218024252.0
2006-03-16 04:01:00,101.875,101.875,101.855,101.855,39470510.0
2006-03-16 04:02:00,101.855,101.855,101.795,101.808,195740584.0
2006-03-16 04:03:00,101.803,101.83,101.795,101.812,43185578.0
2006-03-16 04:04:00,101.815,101.815,101.78,101.78,29686905.0
2006-03-16 04:05:00,101.775,101.78,101.77,101.775,183362439.0
2006-03-16 04:06:00,101.773,101.783,101.77,101.783,25736503.0
2006-03-16 04:07:00,101.783,101.79,101.783,101.79,121396255.0
2006-03-16 04:08:00,101.777,101.795,101.777,101.788,34933347.0
2006-03-16 04:09:00,101.788,101.795,101.775,101.783,85339156.0
2006-03-16 04:10:00,101.785,101.795,101.783,101.79,28533448.0
2006-03-16 04:11:00,101.79,101.795,101.782,101.785,87311866.0
2006-03-16 04:12:00,101.78,101.78,101.75,101.75,85144129.0
2006-03-16 04:13:00,101.76,101.776,101.76,101.77,28477706.0
2006-03-16 04:14:00,101.77,101.775,101.77,101.773,67976560.0
2006-03-16 04:15:00,101.775,101.81,101.775,101.81,38888056.0
2006-03-16 04:16:00,101.81,101.825,101.805,101.805,26478209.0
2006-03-16 04:17:00,101.815,101.82,101.8,101.82,29144422.0
2006-03-16 04:18:00,101.808,101.825,101.793,101.793,253557367.0
2006-03-16 04:19:00,101.79,101.805,101.79,101.79,69478315.0
2006-03-16 04:20:00,101.795,101.805,101.775,101.775,47154653.0
2006-03-16 04:21:00,101.775,101.775,101.76,101.76,91772167.0
2006-03-16 04:22:00,101.75,101.786,101.75,101.753,58457658.0
2006-03-16 04:23:00,101.76,101.774,101.76,101.77,182642065.0
2006-03-16 04:24:00,101.775,101.778,101.77,101.775,27719063.0
2006-03-16 04:25:00,101.775,101.781,101.723,101.755,201507082.0
2006-03-16 04:26:00,101.757,101.76,101.73,101.73,34791354.0
2006-03-16 04:27:00,101.757,101.757,101.723,101.74,55666837.0
2006-03-16 04:28:00,101.74,101.74,101.718,101.74,32146461.0
2006-03-16 04:29:00,101.733,101.752,101.72,101.72,16738841.0
2006-03-16 04:30:00,101.73,101.74,101.726,101.732,112954633.0
2006-03-16 04:31:00,101.73,101.73,101.705,101.715,86154820.0
2006-03-16 04:32:00,101.715,101.718,101.707,101.71,64088195.0
2006-03-16 04:33:00,101.71,101.71,101.685,101.685,39091177.0
2006-03-16 04:34:00,101.677,101.707,101.677,101.705,121231149.0
2006-03-16 04:35:00,101.705,101.706,101.685,101.703,82559647.0
2006-03-16 04:36:00,101.705,101.712,101.685,101.685,23706153.0
2006-03-16 04:37:00,101.685,101.704,101.685,101.69,31664416.0
2006-03-16 04:38:00,101.68,101.695,101.677,101.683,74270967.0
2006-03-16 04:39:00,101.69,101.696,101.68,101.68,303568146.0
2006-03-16 04:40:00,101.695,101.695,101.683,101.69,25500333.0
2006-03-16 04:41:00,101.685,101.69,101.68,101.69,73964226.0
2006-03-16 04:42:00,101.695,101.703,101.67,101.695,58874019.0
2006-03-16 04:43:00,101.7,101.7,101.685,101.685,12189582.0
2006-03-16 04:44:00,101.69,101.698,101.675,101.68,39163773.0
2006-03-16 04:45:00,101.675,101.678,101.66,101.66,80897276.0
2006-03-16 04:46:00,101.665,101.68,101.661,101.68,52374126.0
2006-03-16 04:47:00,101.65,101.691,101.65,101.675,65960648.0
2006-03-16 04:48:00,101.665,101.688,101.665,101.687,146499015.0
2006-03-16 04:49:00,101.685,101.685,101.675,101.682,14851394.0
2006-03-16 04:50:00,101.69,101.69,101.675,101.675,40547154.0
2006-03-16 04:51:00,101.675,101.68,101.675,101.678,104542056.0
2006-03-16 04:52:00,101.675,101.68,101.672,101.68,50761149.0
2006-03-16 04:53:00,101.675,101.68,101.675,101.68,41931610.0
2006-03-16 04:54:00,101.675,101.68,101.67,101.68,41633763.0
2006-03-16 04:55:00,101.67,101.69,101.67,101.69,99411244.0
2006-03-16 04:56:00,101.685,101.69,101.675,101.675,58567279.0
2006-03-16 04:57:00,101.675,101.697,101.675,101.695,93423122.0
2006-03-16 04:58:00,101.7,101.705,101.69,101.695,39364688.0
2006-03-16 04:59:00,101.705,101.705,101.69,101.695,58073025.0
2006-03-16 05:00:00,101.695,101.7,101.687,101.695,17865293.0
2006-03-16 05:01:00,101.695,101.7,101.69,101.7,30705250.0
2006-03-16 05:02:00,101.7,101.7,101.69,101.7,42899974.0
2006-03-16 05:03:00,101.693,101.705,101.692,101.7,35957789.0
2006-03-16 05:04:00,101.693,101.693,101.675,101.69,48263824.0
2006-03-16 05:05:00,101.688,101.695,101.68,101.682,50283771.0
2006-03-16 05:06:00,101.68,101.701,101.68,101.695,259892434.0
2006-03-16 05:07:00,101.7,101.7,101.687,101.7,165227926.0
2006-03-16 05:08:00,101.7,101.7,101.692,101.695,41873022.0
2006-03-16 05:09:00,101.7,101.7,101.655,101.695,22604712.0
2006-03-16 05:10:00,101.685,101.709,101.68,101.68,44704874.0
2006-03-16 05:11:00,101.69,101.69,101.683,101.683,21068903.0
2006-03-16 05:12:00,101.69,101.69,101.675,101.69,71372031.0
2006-03-16 05:13:00,101.687,101.69,101.675,101.682,60201314.0
2006-03-16 05:14:00,101.685,101.69,101.68,101.685,66103324.0
2006-03-16 05:15:00,101.69,101.69,101.675,101.69,39518395.0
2006-03-16 05:16:00,101.675,101.69,101.675,101.69,46169100.0
2006-03-16 05:17:00,101.685,101.708,101.683,101.693,179312403.0
2006-03-16 05:18:00,101.687,101.705,101.687,101.7,18295865.0
2006-03-16 05:19:00,101.695,101.71,101.694,101.71,11295685.0
2006-03-16 05:20:00,101.71,101.715,101.7,101.7,209361615.0
2006-03-16 05:21:00,101.7,101.715,101.7,101.71,246447988.0
2006-03-16 05:22:00,101.71,101.71,101.705,101.71,10773304.0
2006-03-16 05:23:00,101.71,101.71,101.7,101.705,43650556.0
2006-03-16 05:24:00,101.71,101.715,101.7,101.715,49298271.0
2006-03-16 05:25:00,101.703,101.715,101.698,101.71,83131267.0
2006-03-16 05:26:00,101.705,101.715,101.7,101.71,15397741.0
2006-03-16 05:27:00,101.705,101.71,101.685,101.685,36745356.0
2006-03-16 05:28:00,101.685,101.709,101.685,101.705,259680207.0
2006-03-16 05:29:00,101.7,101.705,101.697,101.7,51151428.0
2006-03-16 05:30:00,101.698,101.71,101.698,101.705,37403536.0
2006-03-16 05:31:00,101.705,101.716,101.705,101.71,169701148.0
2006-03-16 05:32:00,101.71,101.72,101.71,101.715,35849969.0
2006-03-16 05:33:00,101.713,101.72,101.71,101.72,76604131.0
2006-03-16 05:34:00,101.72,101.72,101.71,101.715,145074984.0
2006-03-16 05:35:00,101.72,101.72,101.71,101.72,39026321.0
2006-03-16 05:36:00,101.72,101.725,101.71,101.72,72355110.0
2006-03-16 05:37:00,101.715,101.72,101.71,101.71,24784564.0
2006-03-16 05:38:00,101.72,101.725,101.708,101.71,56841171.0
2006-03-16 05:39:00,101.715,101.72,101.705,101.715,52673942.0
2006-03-16 05:40:00,101.715,101.72,101.707,101.71,99186284.0
2006-03-16 05:41:00,101.72,101.72,101.71,101.72,84802085.0
2006-03-16 05:42:00,101.715,101.73,101.71,101.72,52250577.0
2006-03-16 05:43:00,101.713,101.72,101.705,101.712,57158668.0
2006-03-16 05:44:00,101.715,101.72,101.712,101.72,14678372.0
2006-03-16 05:45:00,101.72,101.727,101.719,101.722,33303660.0
2006-03-16 05:46:00,101.722,101.742,101.722,101.73,64885854.0
2006-03-16 05:47:00,101.73,101.73,101.685,101.725,30466952.0
2006-03-16 05:48:00,101.735,101.741,101.733,101.74,30006527.0
2006-03-16 05:49:00,101.74,101.74,101.728,101.735,92977397.0
2006-03-16 05:50:00,101.735,101.745,101.72,101.745,141930164.0
2006-03-16 05:51:00,101.73,101.756,101.73,101.743,126459004.0
2006-03-16 05:52:00,101.75,101.75,101.74,101.75,22611302.0
2006-03-16 05:53:00,101.74,101.755,101.74,101.74,66879212.0
2006-03-16 05:54:00,101.745,101.75,101.74,101.74,137239740.0
2006-03-16 05:55:00,101.743,101.757,101.743,101.748,64241494.0
2006-03-16 05:56:00,101.75,101.766,101.75,101.755,90858656.0
2006-03-16 05:57:00,101.762,101.783,101.762,101.77,42474231.0
2006-03-16 05:58:00,101.76,101.773,101.76,101.765,97804693.0
2006-03-16 05:59:00,101.763,101.77,101.757,101.765,68138849.0
2006-03-16 06:00:00,101.77,101.77,101.755,101.76,122009012.0
2006-03-16 06:01:00,101.77,101.77,101.76,101.76,80315316.0
2006-03-16 06:02:00,101.755,101.765,101.71,101.75,62573145.0
2006-03-16 06:03:00,101.76,101.765,101.753,101.76,49053419.0
2006-03-16 06:04:00,101.755,101.765,101.747,101.755,41580227.0
2006-03-16 06:05:00,101.755,101.765,101.75,101.755,100567539.0
2006-03-16 06:06:00,101.757,101.765,101.752,101.76,24153352.0
2006-03-16 06:07:00,101.75,101.76,101.733,101.733,12284109.0
2006-03-16 06:08:00,101.73,101.74,101.725,101.735,47435884.0
2006-03-16 06:09:00,101.732,101.744,101.726,101.73,83539294.0
2006-03-16 06:10:00,101.74,101.752,101.735,101.745,13283371.0
2006-03-16 06:11:00,101.745,101.752,101.723,101.73,55461555.0
2006-03-16 06:12:00,101.735,101.745,101.73,101.73,36778475.0
2006-03-16 06:13:00,101.735,101.745,101.716,101.745,26424186.0
2006-03-16 06:14:00,101.745,101.758,101.745,101.745,46894423.0
2006-03-16 06:15:00,101.743,101.756,101.741,101.755,53625512.0
2006-03-16 06:16:00,101.75,101.76,101.75,101.755,208511862.0
2006-03-16 06:17:00,101.755,101.755,101.738,101.75,83535504.0
2006-03-16 06:18:00,101.705,101.75,101.705,101.75,46521182.0
2006-03-16 06:19:00,101.75,101.75,101.74,101.75,59283704.0
2006-03-16 06:20:00,101.742,101.75,101.735,101.735,77378842.0
2006-03-16 06:21:00,101.75,101.755,101.705,101.745,176481187.0
2006-03-16 06:22:00,101.745,101.75,101.737,101.745,117581624.0
2006-03-16 06:23:00,101.74,101.755,101.74,101.75,216113460.0
2006-03-16 06:24:00,101.75,101.755,101.745,101.745,14482711.0
2006-03-16 06:25:00,101.743,101.765,101.743,101.752,26996308.0
2006-03-16 06:26:00,101.76,101.765,101.744,101.745,260211906.0
2006-03-16 06:27:00,101.745,101.755,101.743,101.75,72801412.0
2006-03-16 06:28:00,101.755,101.755,101.74,101.74,159454528.0
2006-03-16 06:29:00,101.745,101.772,101.745,101.75,13346703.0
2006-03-16 06:30:00,101.765,101.765,101.746,101.75,68580130.0
2006-03-16 06:31:00,101.745,101.757,101.745,101.745,50751155.0
2006-03-16 06:32:00,101.745,101.755,101.738,101.74,135670581.0
2006-03-16 06:33:00,101.75,101.769,101.74,101.74,50347147.0
2006-03-16 06:34:00,101.77,101.778,101.77,101.775,33180847.0
2006-03-16 06:35:00,101.772,101.79,101.769,101.79,93616293.0
2006-03-16 06:36:00,101.795,101.795,101.769,101.773,119281506.0
2006-03-16 06:37:00,101.773,101.795,101.772,101.795,27584509.0
2006-03-16 06:38:00,101.79,101.795,101.78,101.783,80398190.0
2006-03-16 06:39:00,101.79,101.833,101.79,101.825,87091254.0
2006-03-16 06:40:00,101.82,101.82,101.77,101.793,90503614.0
2006-03-16 06:41:00,101.79,101.885,101.79,101.885,183730408.0
2006-03-16 06:42:00,101.878,101.893,101.878,101.885,29356731.0
2006-03-16 06:43:00,101.89,101.905,101.89,101.905,67700917.0
2006-03-16 06:44:00,101.905,101.91,101.905,101.907,98804608.0
2006-03-16 06:45:00,101.91,101.91,101.895,101.91,117874655.0
2006-03-16 06:46:00,101.905,101.975,101.905,101.975,43304648.0
2006-03-16 06:47:00,101.97,101.985,101.955,101.955,280604518.0
2006-03-16 06:48:00,101.965,101.982,101.933,101.98,81334693.0
2006-03-16 06:49:00,101.99,102.017,101.98,102.017,42139294.0
2006-03-16 06:50:00,101.975,102.017,101.975,101.98,60731692.0
2006-03-16 06:51:00,101.98,101.98,101.905,101.91,43327297.0
2006-03-16 06:52:00,101.925,101.925,101.873,101.873,30238725.0
2006-03-16 06:53:00,101.835,101.91,101.835,101.89,23240679.0
2006-03-16 06:54:00,101.892,101.892,101.795,101.825,98333299.0
2006-03-16 06:55:00,101.825,101.845,101.825,101.845,39074140.0
2006-03-16 06:56:00,101.845,101.88,101.82,101.84,85336889.0
2006-03-16 06:57:00,101.84,101.843,101.83,101.843,44338131.0
2006-03-16 06:58:00,101.843,101.86,101.843,101.855,37739481.0
2006-03-16 06:59:00,101.855,101.883,101.855,101.87,41582559.0
2006-03-16 07:00:00,101.88,101.9,101.87,101.9,71903954.0
2006-03-16 07:01:00,101.897,101.9,101.89,101.89,86874671.0
2006-03-16 07:02:00,101.89,101.903,101.868,101.897,99143516.0
2006-03-16 07:03:00,101.895,101.897,101.872,101.872,24464874.0
2006-03-16 07:04:00,101.868,101.868,101.84,101.84,27626272.0
2006-03-16 07:05:00,101.83,101.85,101.83,101.835,74208100.0
2006-03-16 07:06:00,101.835,101.845,101.815,101.83,19064475.0
2006-03-16 07:07:00,101.823,101.83,101.82,101.82,70706344.0
2006-03-16 07:08:00,101.83,101.83,101.815,101.825,110197269.0
2006-03-16 07:09:00,101.825,101.83,101.82,101.82,171845323.0
2006-03-16 07:10:00,101.83,101.83,101.82,101.825,81972905.0
2006-03-16 07:11:00,101.83,101.83,101.802,101.805,112183430.0
2006-03-16 07:12:00,101.81,101.815,101.805,101.805,40093931.0
2006-03-16 07:13:00,101.8,101.83,101.8,101.83,113967491.0
2006-03-16 07:14:00,101.835,101.835,101.82,101.828,18799583.0
2006-03-16 07:15:00,101.822,101.85,101.821,101.85,6490858.0
2006-03-16 07:16:00,101.845,101.87,101.845,101.858,192981222.0
2006-03-16 07:17:00,101.853,101.853,101.853,101.853,6954655.0
2006-03-16 07:18:00,101.852,101.854,101.835,101.835,39288751.0
2006-03-16 07:19:00,101.845,101.865,101.845,101.865,4698172.0
2006-03-16 07:20:00,101.863,101.863,101.86,101.86,129532679.0
2006-03-16 07:21:00,101.865,101.865,101.855,101.855,17394558.0
2006-03-16 07:22:00,101.86,101.86,101.855,101.855,30455506.0
2006-03-16 07:23:00,101.847,101.86,101.847,101.86,40128281.0
2006-03-16 07:24:00,101.87,101.87,101.87,101.87,2162790.0
2006-03-16 07:25:00,101.863,101.863,101.863,101.863,1220421.0
2006-03-16 07:26:00,101.875,101.875,101.875,101.875,1202185.0
2006-03-16 07:27:00,101.875,101.875,101.875,101.875,784758.0
2006-03-16 07:28:00,101.865,101.87,101.863,101.863,13031003.0
2006-03-16 07:29:00,101.865,101.87,101.863,101.865,20306680.0
2006-03-16 07:30:00,101.875,101.875,101.84,101.86,21683534.0
2006-03-16 07:31:00,101.865,101.865,101.84,101.845,29680532.0
2006-03-16 07:32:00,101.84,101.845,101.815,101.825,124885291.0
2006-03-16 07:33:00,101.825,101.846,101.815,101.825,42289688.0
2006-03-16 07:34:00,101.82,101.835,101.82,101.835,55481506.0
2006-03-16 07:35:00,101.835,101.84,101.827,101.83,83716477.0
2006-03-16 07:36:00,101.835,101.835,101.807,101.807,58627065.0
2006-03-16 07:37:00,101.815,101.815,101.807,101.815,283251650.0
2006-03-16 07:38:00,101.82,101.82,101.807,101.815,32439582.0
2006-03-16 07:39:00,101.82,101.82,101.805,101.81,74176098.0
2006-03-16 07:40:00,101.807,101.81,101.794,101.795,138834192.0
2006-03-16 07:41:00,101.793,101.793,101.772,101.772,36205996.0
2006-03-16 07:42:00,101.78,101.8,101.78,101.8,45711899.0
2006-03-16 07:43:00,101.795,101.805,101.795,101.795,27951902.0
2006-03-16 07:44:00,101.795,101.8,101.787,101.795,30809694.0
2006-03-16 07:45:00,101.793,101.803,101.793,101.802,33594772.0
2006-03-16 07:46:00,101.805,101.807,101.794,101.8,129482085.0
2006-03-16 07:47:00,101.795,101.795,101.761,101.765,14874515.0
2006-03-16 07:48:00,101.77,101.815,101.77,101.79,84964012.0
2006-03-16 07:49:00,101.79,101.79,101.738,101.775,75601924.0
2006-03-16 07:50:00,101.775,101.785,101.775,101.78,42299303.0
2006-03-16 07:51:00,101.768,101.795,101.768,101.795,58523615.0
2006-03-16 07:52:00,101.795,101.839,101.755,101.755,6170083.0
2006-03-16 07:53:00,101.81,101.81,101.8,101.8,22192450.0
2006-03-16 07:54:00,101.78,101.815,101.78,101.815,121425833.0
2006-03-16 07:55:00,101.8,101.815,101.8,101.8,9489121.0
2006-03-16 07:56:00,101.8,101.8,101.78,101.79,45885120.0
2006-03-16 07:57:00,101.783,101.793,101.767,101.767,94317658.0
2006-03-16 07:58:00,101.775,101.789,101.773,101.785,56416692.0
2006-03-16 07:59:00,101.785,101.8,101.775,101.785,38655353.0
2006-03-16 08:00:00,101.785,101.805,101.77,101.77,91481299.0
2006-03-16 08:01:00,101.785,101.785,101.77,101.77,164915722.0
2006-03-16 08:02:00,101.775,101.775,101.766,101.77,33490201.0
2006-03-16 08:03:00,101.76,101.785,101.723,101.775,50175486.0
2006-03-16 08:04:00,101.767,101.779,101.767,101.775,52419128.0
2006-03-16 08:05:00,101.775,101.79,101.775,101.79,538510620.0
2006-03-16 08:06:00,101.788,101.795,101.775,101.79,34910119.0
2006-03-16 08:07:00,101.785,101.788,101.77,101.783,144746183.0
2006-03-16 08:08:00,101.785,101.825,101.777,101.8,79502981.0
2006-03-16 08:09:00,101.795,101.81,101.793,101.81,22597253.0
2006-03-16 08:10:00,101.81,101.81,101.793,101.8,45808973.0
2006-03-16 08:11:00,101.8,101.8,101.79,101.792,19015785.0
2006-03-16 08:12:00,101.797,101.81,101.795,101.795,17441930.0
2006-03-16 08:13:00,101.8,101.82,101.8,101.82,34496228.0
2006-03-16 08:14:00,101.82,101.835,101.82,101.82,55709916.0
2006-03-16 08:15:00,101.827,101.827,101.8,101.8,66613889.0
2006-03-16 08:16:00,101.805,101.805,101.774,101.775,25317955.0
2006-03-16 08:17:00,101.775,101.79,101.768,101.79,162751836.0
2006-03-16 08:18:00,101.782,101.79,101.777,101.785,187696148.0
2006-03-16 08:19:00,101.783,101.79,101.769,101.77,33568738.0
2006-03-16 08:20:00,101.785,101.785,101.77,101.775,58509788.0
2006-03-16 08:21:00,101.775,101.79,101.775,101.79,71562515.0
2006-03-16 08:22:00,101.8,101.81,101.76,101.81,31742688.0
2006-03-16 08:23:00,101.805,101.805,101.782,101.782,31981952.0
2006-03-16 08:24:00,101.785,101.815,101.785,101.815,498233061.0
2006-03-16 08:25:00,101.815,101.84,101.815,101.82,17390008.0
2006-03-16 08:26:00,101.83,101.845,101.805,101.835,23216537.0
2006-03-16 08:27:00,101.84,101.86,101.84,101.855,33033722.0
2006-03-16 08:28:00,101.84,101.845,101.823,101.823,25952651.0
2006-03-16 08:29:00,101.823,101.838,101.822,101.825,55611205.0
2006-03-16 08:30:00,101.825,101.87,101.825,101.87,79989638.0
2006-03-16 08:31:00,101.885,101.89,101.87,101.87,176315472.0
2006-03-16 08:32:00,101.88,101.94,101.861,101.882,125092372.0
2006-03-16 08:33:00,101.885,101.905,101.87,101.905,22030721.0
2006-03-16 08:34:00,101.895,101.912,101.895,101.91,185200123.0
2006-03-16 08:35:00,101.92,101.92,101.892,101.892,14675073.0
2006-03-16 08:36:00,101.9,101.935,101.9,101.925,97250627.0
2006-03-16 08:37:00,101.92,101.932,101.91,101.91,12771065.0
2006-03-16 08:38:00,101.92,101.94,101.92,101.93,132183542.0
2006-03-16 08:39:00,101.93,101.94,101.924,101.93,32697323.0
2006-03-16 08:40:00,101.915,101.929,101.887,101.887,138644889.0
2006-03-16 08:41:00,101.89,101.91,101.885,101.897,165993544.0
2006-03-16 08:42:00,101.9,101.91,101.89,101.895,21955391.0
2006-03-16 08:43:00,101.895,101.895,101.887,101.89,49605542.0
2006-03-16 08:44:00,101.885,101.907,101.885,101.905,36539074.0
2006-03-16 08:45:00,101.915,101.93,101.913,101.915,34577364.0
2006-03-16 08:46:00,101.92,101.92,101.885,101.898,84266765.0
2006-03-16 08:47:00,101.905,101.907,101.897,101.897,30434161.0
2006-03-16 08:48:00,101.905,101.91,101.898,101.91,118879525.0
2006-03-16 08:49:00,101.91,101.935,101.91,101.935,192705647.0
2006-03-16 08:50:00,101.94,101.954,101.937,101.945,27747920.0
2006-03-16 08:51:00,101.945,101.969,101.926,101.953,71700483.0
2006-03-16 08:52:00,101.955,101.975,101.955,101.965,32538994.0
2006-03-16 08:53:00,101.97,101.985,101.97,101.985,37218704.0
2006-03-16 08:54:00,101.975,101.982,101.94,101.94,325176656.0
2006-03-16 08:55:00,101.943,101.985,101.943,101.96,21011605.0
2006-03-16 08:56:00,101.955,101.955,101.898,101.935,168641847.0
2006-03-16 08:57:00,101.933,101.952,101.899,101.945,36137517.0
2006-03-16 08:58:00,101.945,101.948,101.94,101.942,29864031.0
2006-03-16 08:59:00,101.945,101.97,101.945,101.955,37394325.0
2006-03-16 09:00:00,101.955,101.973,101.954,101.96,93808917.0
2006-03-16 09:01:00,101.96,101.96,101.935,101.948,202540033.0
2006-03-16 09:02:00,101.943,101.99,101.943,101.99,45870095.0
2006-03-16 09:03:00,101.982,101.982,101.979,101.98,27919380.0
2006-03-16 09:04:00,101.98,101.987,101.958,101.987,356267726.0
2006-03-16 09:05:00,101.98,102.015,101.98,102.01,445362940.0
2006-03-16 09:06:00,102.0,102.02,101.985,101.985,24707390.0
2006-03-16 09:07:00,101.99,101.99,101.97,101.99,249299294.0
2006-03-16 09:08:00,101.985,102.0,101.98,101.985,39926539.0
2006-03-16 09:09:00,101.98,102.03,101.98,102.03,50666462.0
2006-03-16 09:10:00,102.03,102.03,101.995,102.0,46799648.0
2006-03-16 09:11:00,101.993,102.01,101.97,101.97,30002206.0
2006-03-16 09:12:00,101.99,102.015,101.99,102.005,53374531.0
2006-03-16 09:13:00,102.0,102.027,101.995,101.995,12051976.0
2006-03-16 09:14:00,102.0,102.01,101.988,102.005,130608572.0
2006-03-16 09:15:00,101.995,101.995,101.965,101.965,251013756.0
2006-03-16 09:16:00,101.957,101.964,101.949,101.95,62768386.0
2006-03-16 09:17:00,101.94,101.94,101.89,101.89,22993829.0
2006-03-16 09:18:00,101.895,101.94,101.895,101.94,69148151.0
2006-03-16 09:19:00,101.933,101.953,101.933,101.95,73283669.0
2006-03-16 09:20:00,101.947,101.95,101.928,101.95,99657643.0
2006-03-16 09:21:00,101.955,101.955,101.895,101.895,66417841.0
2006-03-16 09:22:00,101.895,101.895,101.883,101.883,34293001.0
2006-03-16 09:23:00,101.89,101.895,101.883,101.883,99358549.0
2006-03-16 09:24:00,101.885,101.895,101.878,101.89,23089505.0
2006-03-16 09:25:00,101.878,101.895,101.878,101.88,87731364.0
2006-03-16 09:26:00,101.88,101.902,101.88,101.88,35967430.0
2006-03-16 09:27:00,101.885,101.922,101.885,101.915,72711026.0
2006-03-16 09:28:00,101.905,101.92,101.905,101.91,54583363.0
2006-03-16 09:29:00,101.865,101.93,101.865,101.93,205851337.0
2006-03-16 09:30:00,101.94,101.94,101.913,101.913,74980001.0
2006-03-16 09:31:00,101.912,101.935,101.912,101.92,114102033.0
2006-03-16 09:32:00,101.917,101.917,101.89,101.91,104804963.0
2006-03-16 09:33:00,101.91,101.936,101.91,101.933,137001362.0
2006-03-16 09:34:00,101.935,101.935,101.863,101.915,50368296.0
2006-03-16 09:35:00,101.912,101.924,101.885,101.885,95637280.0
2006-03-16 09:36:00,101.882,101.899,101.88,101.89,82107582.0
2006-03-16 09:37:00,101.89,101.9,101.856,101.887,51949785.0
2006-03-16 09:38:00,101.9,101.903,101.877,101.88,55041488.0
2006-03-16 09:39:00,101.875,101.882,101.868,101.87,77017239.0
2006-03-16 09:40:00,101.855,101.87,101.855,101.87,95925903.0
2006-03-16 09:41:00,101.86,101.87,101.858,101.865,226195916.0
2006-03-16 09:42:00,101.87,101.87,101.84,101.84,16349491.0
2006-03-16 09:43:00,101.83,101.832,101.78,101.78,28731811.0
2006-03-16 09:44:00,101.77,101.795,101.77,101.778,103168829.0
2006-03-16 09:45:00,101.777,101.79,101.763,101.77,17696979.0
2006-03-16 09:46:00,101.777,101.79,101.776,101.79,85191878.0
2006-03-16 09:47:00,101.78,101.805,101.78,101.793,71346772.0
2006-03-16 09:48:00,101.79,101.794,101.787,101.787,200066837.0
2006-03-16 09:49:00,101.78,101.803,101.78,101.803,106856677.0
2006-03-16 09:50:00,101.805,101.816,101.805,101.813,94142517.0
2006-03-16 09:51:00,101.813,101.813,101.795,101.803,41618570.0
2006-03-16 09:52:00,101.805,101.82,101.775,101.79,88599220.0
2006-03-16 09:53:00,101.79,101.79,101.77,101.78,35085828.0
2006-03-16 09:54:00,101.78,101.8,101.763,101.8,63800731.0
2006-03-16 09:55:00,101.8,101.825,101.8,101.825,10686837.0
2006-03-16 09:56:00,101.83,101.85,101.81,101.81,364204625.0
2006-03-16 09:57:00,101.805,101.815,101.78,101.78,7522325.0
2006-03-16 09:58:00,101.777,101.799,101.757,101.793,61794904.0
2006-03-16 09:59:00,101.79,101.835,101.775,101.775,105391235.0
2006-03-16 10:00:00,101.823,101.835,101.8,101.835,64495107.0
2006-03-16 10:01:00,101.83,101.835,101.815,101.823,22905563.0
2006-03-16 10:02:00,101.83,101.847,101.828,101.828,32830215.0
2006-03-16 10:03:00,101.83,101.85,101.825,101.85,130714224.0
2006-03-16 10:04:00,101.843,101.845,101.81,101.845,62677872.0
2006-03-16 10:05:00,101.847,101.869,101.81,101.85,60690212.0
2006-03-16 10:06:00,101.85,101.85,101.82,101.82,88488164.0
2006-03-16 10:07:00,101.83,101.85,101.81,101.81,87535994.0
2006-03-16 10:08:00,101.8,101.835,101.79,101.835,22324324.0
2006-03-16 10:09:00,101.835,101.848,101.81,101.81,43884426.0
2006-03-16 10:10:00,101.805,101.82,101.785,101.803,46614285.0
2006-03-16 10:11:00,101.81,101.832,101.81,101.828,23877166.0
2006-03-16 10:12:00,101.83,101.83,101.805,101.825,157771090.0
2006-03-16 10:13:00,101.813,101.841,101.784,101.822,129052560.0
2006-03-16 10:14:00,101.83,101.83,101.79,101.8,54548531.0
2006-03-16 10:15:00,101.805,101.81,101.805,101.805,42027300.0
2006-03-16 10:16:00,101.8,101.822,101.796,101.798,15604637.0
2006-03-16 10:17:00,101.795,101.81,101.775,101.787,98471567.0
2006-03-16 10:18:00,101.77,101.81,101.77,101.81,29685896.0
2006-03-16 10:19:00,101.805,101.805,101.77,101.79,44349281.0
2006-03-16 10:20:00,101.785,101.815,101.785,101.805,148641175.0
2006-03-16 10:21:00,101.815,101.847,101.785,101.84,5433175.0
2006-03-16 10:22:00,101.833,101.88,101.833,101.865,84600187.0
2006-03-16 10:23:00,101.863,101.875,101.86,101.873,117848478.0
2006-03-16 10:24:00,101.88,101.895,101.841,101.895,75310827.0
2006-03-16 10:25:00,101.895,101.916,101.895,101.897,33721495.0
2006-03-16 10:26:00,101.903,101.915,101.89,101.905,30586210.0
2006-03-16 10:27:00,101.905,101.905,101.865,101.865,40965045.0
2006-03-16 10:28:00,101.868,101.885,101.864,101.865,98358163.0
2006-03-16 10:29:00,101.865,101.89,101.865,101.89,12457550.0
2006-03-16 10:30:00,101.875,101.89,101.835,101.885,52674762.0
2006-03-16 10:31:00,101.883,101.883,101.855,101.855,84653700.0
2006-03-16 10:32:00,101.85,101.865,101.85,101.865,54647467.0
2006-03-16 10:33:00,101.865,101.865,101.851,101.853,359166965.0
2006-03-16 10:34:00,101.86,101.875,101.86,101.863,89885702.0
2006-03-16 10:35:00,101.87,101.87,101.855,101.87,25867724.0
2006-03-16 10:36:00,101.863,101.875,101.855,101.875,100593589.0
2006-03-16 10:37:00,101.865,101.871,101.849,101.85,16228348.0
2006-03-16 10:38:00,101.86,101.885,101.857,101.87,55346785.0
2006-03-16 10:39:00,101.87,101.88,101.851,101.852,29437449.0
2006-03-16 10:40:00,101.85,101.871,101.85,101.855,58272596.0
2006-03-16 10:41:00,101.865,101.865,101.845,101.845,253961755.0
2006-03-16 10:42:00,101.795,101.865,101.795,101.853,148802696.0
2006-03-16 10:43:00,101.848,101.87,101.847,101.87,43613714.0
2006-03-16 10:44:00,101.865,101.875,101.86,101.865,134141511.0
2006-03-16 10:45:00,101.865,101.87,101.86,101.87,22097555.0
2006-03-16 10:46:00,101.862,101.872,101.854,101.86,28188838.0
2006-03-16 10:47:00,101.853,101.853,101.802,101.845,49027548.0
2006-03-16 10:48:00,101.85,101.86,101.845,101.86,24477414.0
2006-03-16 10:49:00,101.86,101.875,101.845,101.875,24445785.0
2006-03-16 10:50:00,101.88,101.88,101.86,101.86,65467011.0
2006-03-16 10:51:00,101.86,101.885,101.86,101.885,63440669.0
2006-03-16 10:52:00,101.88,101.88,101.825,101.87,7680019.0
2006-03-16 10:53:00,101.86,101.87,101.855,101.87,58928704.0
2006-03-16 10:54:00,101.87,101.885,101.855,101.855,41132067.0
2006-03-16 10:55:00,101.87,101.87,101.855,101.865,145503585.0
2006-03-16 10:56:00,101.85,101.865,101.847,101.855,92145026.0
2006-03-16 10:57:00,101.853,101.858,101.844,101.845,190986915.0
2006-03-16 10:58:00,101.84,101.861,101.838,101.855,329697417.0
2006-03-16 10:59:00,101.852,101.865,101.85,101.86,146916326.0
2006-03-16 11:00:00,101.85,101.87,101.85,101.87,31612382.0
2006-03-16 11:01:00,101.858,101.873,101.85,101.87,85660374.0
2006-03-16 11:02:00,101.868,101.873,101.845,101.867,22546178.0
2006-03-16 11:03:00,101.857,101.88,101.856,101.88,11364993.0
2006-03-16 11:04:00,101.875,101.905,101.875,101.895,58795334.0
2006-03-16 11:05:00,101.895,101.91,101.885,101.885,20148332.0
2006-03-16 11:06:00,101.895,101.901,101.87,101.88,52756428.0
2006-03-16 11:07:00,101.895,101.902,101.873,101.9,267676443.0
2006-03-16 11:08:00,101.895,101.912,101.885,101.905,27433151.0
2006-03-16 11:09:00,101.907,101.907,101.885,101.905,348252911.0
2006-03-16 11:10:00,101.9,101.917,101.887,101.907,191447736.0
2006-03-16 11:11:00,101.92,101.93,101.915,101.915,16793243.0
2006-03-16 11:12:00,101.915,101.925,101.915,101.92,139302428.0
2006-03-16 11:13:00,101.915,101.919,101.873,101.89,115894836.0
2006-03-16 11:14:00,101.895,101.913,101.895,101.913,63985509.0
2006-03-16 11:15:00,101.92,101.925,101.91,101.915,34397522.0
2006-03-16 11:16:00,101.92,101.922,101.862,101.895,130446380.0
2006-03-16 11:17:00,101.895,101.912,101.895,101.9,162368220.0
2006-03-16 11:18:00,101.895,101.909,101.895,101.9,111594048.0
2006-03-16 11:19:00,101.887,101.91,101.884,101.887,300908716.0
2006-03-16 11:20:00,101.89,101.895,101.88,101.88,166786752.0
2006-03-16 11:21:00,101.88,101.881,101.87,101.87,76743678.0
2006-03-16 11:22:00,101.863,101.875,101.86,101.867,159507626.0
2006-03-16 11:23:00,101.868,101.87,101.86,101.87,28810955.0
2006-03-16 11:24:00,101.862,101.875,101.86,101.87,65931108.0
2006-03-16 11:25:00,101.86,101.866,101.85,101.85,68686537.0
2006-03-16 11:26:00,101.86,101.86,101.855,101.855,25965330.0
2006-03-16 11:27:00,101.865,101.865,101.845,101.855,113229437.0
2006-03-16 11:28:00,101.86,101.86,101.835,101.835,160055667.0
2006-03-16 11:29:00,101.835,101.841,101.835,101.835,13324423.0
2006-03-16 11:30:00,101.83,101.83,101.755,101.755,124988134.0
2006-03-16 11:31:00,101.815,101.82,101.76,101.785,31086370.0
2006-03-16 11:32:00,101.783,101.817,101.783,101.817,30595012.0
2006-03-16 11:33:00,101.813,101.82,101.805,101.82,27639901.0
2006-03-16 11:34:00,101.815,101.826,101.815,101.82,34563014.0
2006-03-16 11:35:00,101.82,101.835,101.82,101.83,86402332.0
2006-03-16 11:36:00,101.828,101.848,101.827,101.84,197654422.0
2006-03-16 11:37:00,101.845,101.845,101.825,101.83,73077655.0
2006-03-16 11:38:00,101.835,101.84,101.827,101.827,268420893.0
2006-03-16 11:39:00,101.825,101.86,101.825,101.86,27014223.0
2006-03-16 11:40:00,101.865,101.865,101.835,101.835,33534529.0
2006-03-16 11:41:00,101.833,101.833,101.8,101.815,83476608.0
2006-03-16 11:42:00,101.805,101.85,101.805,101.85,213392114.0
2006-03-16 11:43:00,101.855,101.876,101.849,101.855,24925236.0
2006-03-16 11:44:00,101.855,101.855,101.825,101.848,28136921.0
2006-03-16 11:45:00,101.85,101.85,101.79,101.83,17418131.0
2006-03-16 11:46:00,101.817,101.82,101.783,101.82,89209119.0
2006-03-16 11:47:00,101.82,101.82,101.8,101.805,98363705.0
2006-03-16 11:48:00,101.805,101.81,101.797,101.805,17926027.0
2006-03-16 11:49:00,101.81,101.81,101.778,101.795,391345766.0
2006-03-16 11:50:00,101.788,101.84,101.788,101.84,10352209.0
2006-03-16 11:51:00,101.833,101.85,101.825,101.835,26011358.0
2006-03-16 11:52:00,101.845,101.85,101.845,101.85,39381028.0
2006-03-16 11:53:00,101.837,101.842,101.8,101.8,80400546.0
2006-03-16 11:54:00,101.795,101.82,101.795,101.82,20244044.0
2006-03-16 11:55:00,101.815,101.82,101.805,101.805,177256431.0
2006-03-16 11:56:00,101.81,101.841,101.81,101.825,44173800.0
2006-03-16 11:57:00,101.823,101.83,101.82,101.82,199557518.0
2006-03-16 11:58:00,101.822,101.87,101.822,101.87,76906748.0
2006-03-16 11:59:00,101.875,101.875,101.843,101.86,12703177.0
2006-03-16 12:00:00,101.853,101.868,101.836,101.863,17583196.0
2006-03-16 12:01:00,101.867,101.88,101.864,101.88,107736376.0
2006-03-16 12:02:00,101.875,101.878,101.87,101.87,60848251.0
2006-03-16 12:03:00,101.875,101.875,101.845,101.845,49019039.0
2006-03-16 12:04:00,101.85,101.863,101.85,101.86,126917197.0
2006-03-16 12:05:00,101.865,101.865,101.845,101.845,106166116.0
2006-03-16 12:06:00,101.85,101.87,101.85,101.86,77066167.0
2006-03-16 12:07:00,101.863,101.863,101.85,101.85,378031620.0
2006-03-16 12:08:00,101.865,101.87,101.855,101.86,33078804.0
2006-03-16 12:09:00,101.855,101.865,101.844,101.845,61985428.0
2006-03-16 12:10:00,101.843,101.843,101.81,101.81,49480967.0
2006-03-16 12:11:00,101.82,101.82,101.765,101.765,17574885.0
2006-03-16 12:12:00,101.753,101.777,101.72,101.76,48523626.0
2006-03-16 12:13:00,101.76,101.79,101.76,101.765,237162569.0
2006-03-16 12:14:00,101.77,101.785,101.77,101.785,55432534.0
2006-03-16 12:15:00,101.787,101.787,101.71,101.75,64841096.0
2006-03-16 12:16:00,101.76,101.783,101.76,101.765,28407152.0
2006-03-16 12:17:00,101.75,101.752,101.732,101.732,59225768.0
2006-03-16 12:18:00,101.745,101.75,101.733,101.75,6572576.0
2006-03-16 12:19:00,101.743,101.77,101.735,101.753,16551501.0
2006-03-16 12:20:00,101.76,101.79,101.745,101.785,5985081.0
2006-03-16 12:21:00,101.78,101.787,101.733,101.755,35610616.0
2006-03-16 12:22:00,101.76,101.765,101.735,101.745,5006147.0
2006-03-16 12:23:00,101.747,101.795,101.747,101.788,64064120.0
2006-03-16 12:24:00,101.785,101.807,101.785,101.795,204556556.0
2006-03-16 12:25:00,101.8,101.819,101.785,101.8,42082778.0
2006-03-16 12:26:00,101.83,101.83,101.822,101.823,20391268.0
2006-03-16 12:27:00,101.818,101.823,101.795,101.795,160676979.0
2006-03-16 12:28:00,101.795,101.795,101.78,101.79,120869001.0
2006-03-16 12:29:00,101.783,101.79,101.755,101.755,114279074.0
2006-03-16 12:30:00,101.747,101.765,101.745,101.745,112110447.0
2006-03-16 12:31:00,101.75,101.755,101.742,101.755,39376313.0
2006-03-16 12:32:00,101.74,101.755,101.72,101.73,44192429.0
2006-03-16 12:33:00,101.735,101.735,101.685,101.71,49748469.0
2006-03-16 12:34:00,101.703,101.71,101.7,101.705,145782097.0
2006-03-16 12:35:00,101.71,101.71,101.7,101.705,88253166.0
2006-03-16 12:36:00,101.707,101.715,101.7,101.71,79122313.0
2006-03-16 12:37:00,101.707,101.717,101.707,101.715,10437789.0
2006-03-16 12:38:00,101.725,101.725,101.71,101.71,15163977.0
2006-03-16 12:39:00,101.715,101.715,101.68,101.702,127008786.0
2006-03-16 12:40:00,101.71,101.71,101.685,101.71,6983619.0
2006-03-16 12:41:00,101.71,101.71,101.665,101.69,59015003.0
2006-03-16 12:42:00,101.687,101.707,101.687,101.707,25899243.0
2006-03-16 12:43:00,101.71,101.71,101.695,101.7,59378240.0
2006-03-16 12:44:00,101.695,101.705,101.695,101.7,79804580.0
2006-03-16 12:45:00,101.695,101.713,101.695,101.695,62772226.0
2006-03-16 12:46:00,101.695,101.695,101.66,101.66,21841018.0
2006-03-16 12:47:00,101.657,101.666,101.657,101.665,6132670.0
2006-03-16 12:48:00,101.67,101.69,101.67,101.69,195866447.0
2006-03-16 12:49:00,101.675,101.684,101.655,101.665,91601275.0
2006-03-16 12:50:00,101.663,101.685,101.663,101.67,37674933.0
2006-03-16 12:51:00,101.675,101.7,101.66,101.7,70477936.0
2006-03-16 12:52:00,101.695,101.702,101.665,101.665,34019586.0
2006-03-16 12:53:00,101.675,101.675,101.645,101.67,28495821.0
2006-03-16 12:54:00,101.675,101.683,101.668,101.675,32978956.0
2006-03-16 12:55:00,101.665,101.693,101.665,101.69,100851895.0
2006-03-16 12:56:00,101.69,101.69,101.68,101.685,231815080.0
2006-03-16 12:57:00,101.68,101.695,101.63,101.695,27299520.0
2006-03-16 12:58:00,101.7,101.7,101.682,101.695,119987277.0
2006-03-16 12:59:00,101.685,101.712,101.685,101.69,24348468.0
2006-03-16 13:00:00,101.678,101.687,101.665,101.685,56242902.0
2006-03-16 13:01:00,101.682,101.693,101.665,101.665,64712588.0
2006-03-16 13:02:00,101.675,101.696,101.675,101.69,46957260.0
2006-03-16 13:03:00,101.683,101.695,101.68,101.695,162111570.0
2006-03-16 13:04:00,101.7,101.735,101.7,101.715,191110397.0
2006-03-16 13:05:00,101.715,101.735,101.71,101.72,217258964.0
2006-03-16 13:06:00,101.723,101.723,101.695,101.695,55875701.0
2006-03-16 13:07:00,101.695,101.745,101.695,101.745,37346531.0
2006-03-16 13:08:00,101.745,101.755,101.708,101.735,149942138.0
2006-03-16 13:09:00,101.735,101.755,101.674,101.73,109733926.0
2006-03-16 13:10:00,101.685,101.721,101.67,101.67,55486319.0
2006-03-16 13:11:00,101.663,101.675,101.625,101.66,58822277.0
2006-03-16 13:12:00,101.657,101.657,101.62,101.655,37970111.0
2006-03-16 13:13:00,101.655,101.655,101.599,101.6,14823508.0
2006-03-16 13:14:00,101.602,101.635,101.58,101.59,38943658.0
2006-03-16 13:15:00,101.6,101.635,101.585,101.635,29271821.0
2006-03-16 13:16:00,101.625,101.63,101.617,101.625,139318898.0
2006-03-16 13:17:00,101.625,101.63,101.565,101.63,71600555.0
2006-03-16 13:18:00,101.635,101.635,101.605,101.605,139672546.0
2006-03-16 13:19:00,101.6,101.665,101.6,101.645,95348156.0
2006-03-16 13:20:00,101.64,101.66,101.64,101.65,76574048.0
2006-03-16 13:21:00,101.66,101.66,101.637,101.637,257044197.0
2006-03-16 13:22:00,101.64,101.67,101.64,101.643,151631521.0
2006-03-16 13:23:00,101.655,101.685,101.655,101.685,7279394.0
2006-03-16 13:24:00,101.69,101.695,101.672,101.695,173121846.0
2006-03-16 13:25:00,101.69,101.69,101.67,101.678,36836640.0
2006-03-16 13:26:00,101.675,101.685,101.675,101.685,17596248.0
2006-03-16 13:27:00,101.69,101.7,101.665,101.7,56170541.0
2006-03-16 13:28:00,101.705,101.705,101.68,101.685,74282448.0
2006-03-16 13:29:00,101.69,101.697,101.688,101.69,45567843.0
2006-03-16 13:30:00,101.7,101.7,101.688,101.695,114292687.0
2006-03-16 13:31:00,101.688,101.705,101.688,101.7,18801739.0
2006-03-16 13:32:00,101.7,101.705,101.688,101.695,17832478.0
2006-03-16 13:33:00,101.7,101.7,101.692,101.695,37453621.0
2006-03-16 13:34:00,101.695,101.695,101.67,101.67,366875482.0
2006-03-16 13:35:00,101.67,101.676,101.655,101.655,17674364.0
2006-03-16 13:36:00,101.655,101.655,101.63,101.63,204130582.0
2006-03-16 13:37:00,101.625,101.63,101.62,101.625,49632111.0
2006-03-16 13:38:00,101.63,101.63,101.603,101.63,19388769.0
2006-03-16 13:39:00,101.62,101.622,101.61,101.61,67936835.0
2006-03-16 13:40:00,101.603,101.66,101.603,101.66,106223154.0
2006-03-16 13:41:00,101.67,101.67,101.609,101.64,36409959.0
2006-03-16 13:42:00,101.633,101.64,101.63,101.633,19957083.0
2006-03-16 13:43:00,101.633,101.644,101.623,101.623,33798224.0
2006-03-16 13:44:00,101.625,101.667,101.595,101.595,68776184.0
2006-03-16 13:45:00,101.64,101.646,101.62,101.62,29253796.0
2006-03-16 13:46:00,101.625,101.655,101.622,101.622,79882775.0
2006-03-16 13:47:00,101.6,101.641,101.6,101.6,703186493.0
2006-03-16 13:48:00,101.6,101.628,101.6,101.62,85363232.0
2006-03-16 13:49:00,101.63,101.63,101.6,101.6,34624061.0
2006-03-16 13:50:00,101.61,101.61,101.58,101.6,91929936.0
2006-03-16 13:51:00,101.615,101.615,101.6,101.6,74510599.0
2006-03-16 13:52:00,101.595,101.6,101.588,101.6,24712199.0
2006-03-16 13:53:00,101.59,101.605,101.588,101.605,28170879.0
2006-03-16 13:54:00,101.595,101.595,101.572,101.572,116898331.0
2006-03-16 13:55:00,101.58,101.589,101.575,101.575,35974765.0
2006-03-16 13:56:00,101.568,101.605,101.568,101.605,19329276.0
2006-03-16 13:57:00,101.61,101.61,101.59,101.595,75150633.0
2006-03-16 13:58:00,101.595,101.595,101.58,101.58,44595056.0
2006-03-16 13:59:00,101.57,101.579,101.555,101.555,137910491.0
2006-03-16 14:00:00,101.55,101.565,101.545,101.56,17169094.0
2006-03-16 14:01:00,101.558,101.558,101.51,101.515,56655740.0
2006-03-16 14:02:00,101.51,101.51,101.36,101.437,74567201.0
2006-03-16 14:03:00,101.437,101.475,101.437,101.46,48003278.0
2006-03-16 14:04:00,101.467,101.473,101.378,101.412,87788716.0
2006-03-16 14:05:00,101.41,101.43,101.405,101.41,60861657.0
2006-03-16 14:06:00,101.42,101.42,101.365,101.395,24027029.0
2006-03-16 14:07:00,101.4,101.43,101.4,101.43,11703906.0
2006-03-16 14:08:00,101.425,101.44,101.42,101.44,78648990.0
2006-03-16 14:09:00,101.435,101.44,101.43,101.43,111014939.0
2006-03-16 14:10:00,101.428,101.428,101.38,101.405,25340531.0
2006-03-16 14:11:00,101.41,101.41,101.388,101.41,10490422.0
2006-03-16 14:12:00,101.402,101.435,101.393,101.435,131790531.0
2006-03-16 14:13:00,101.44,101.45,101.39,101.435,113783706.0
2006-03-16 14:14:00,101.435,101.465,101.435,101.465,110016842.0
2006-03-16 14:15:00,101.46,101.47,101.435,101.455,55628673.0
2006-03-16 14:16:00,101.455,101.465,101.452,101.455,104623092.0
2006-03-16 14:17:00,101.455,101.455,101.44,101.445,123353965.0
2006-03-16 14:18:00,101.45,101.455,101.438,101.445,45626842.0
2006-03-16 14:19:00,101.455,101.46,101.446,101.46,65164080.0
2006-03-16 14:20:00,101.455,101.455,101.438,101.438,41824449.0
2006-03-16 14:21:00,101.448,101.462,101.448,101.46,31530616.0
2006-03-16 14:22:00,101.47,101.488,101.47,101.483,62426979.0
2006-03-16 14:23:00,101.485,101.505,101.475,101.5,15009636.0
2006-03-16 14:24:00,101.492,101.515,101.492,101.515,57921652.0
2006-03-16 14:25:00,101.51,101.513,101.495,101.513,74623484.0
2006-03-16 14:26:00,101.495,101.495,101.488,101.49,49961376.0
2006-03-16 14:27:00,101.482,101.489,101.45,101.45,38963701.0
2006-03-16 14:28:00,101.46,101.47,101.453,101.47,67276813.0
2006-03-16 14:29:00,101.47,101.493,101.47,101.493,24996897.0
2006-03-16 14:30:00,101.49,101.501,101.49,101.49,80097384.0
2006-03-16 14:31:00,101.48,101.5,101.443,101.477,117138515.0
2006-03-16 14:32:00,101.475,101.482,101.45,101.48,48553034.0
2006-03-16 14:33:00,101.477,101.497,101.474,101.49,46718852.0
2006-03-16 14:34:00,101.483,101.49,101.483,101.49,26353509.0
2006-03-16 14:35:00,101.49,101.503,101.49,101.503,13043284.0
2006-03-16 14:36:00,101.51,101.51,101.45,101.45,16846959.0
2006-03-16 14:37:00,101.445,101.468,101.41,101.455,152276101.0
2006-03-16 14:38:00,101.46,101.475,101.45,101.455,25766379.0
2006-03-16 14:39:00,101.445,101.45,101.435,101.45,15675535.0
2006-03-16 14:40:00,101.445,101.477,101.445,101.475,103245661.0
2006-03-16 14:41:00,101.47,101.48,101.43,101.48,78224433.0
2006-03-16 14:42:00,101.47,101.47,101.46,101.46,68811303.0
2006-03-16 14:43:00,101.46,101.465,101.415,101.415,20158785.0
2006-03-16 14:44:00,101.45,101.46,101.41,101.455,37117633.0
2006-03-16 14:45:00,101.455,101.472,101.455,101.46,61128738.0
2006-03-16 14:46:00,101.465,101.48,101.459,101.48,26876830.0
2006-03-16 14:47:00,101.48,101.51,101.455,101.475,79710179.0
2006-03-16 14:48:00,101.475,101.49,101.453,101.49,85332527.0
2006-03-16 14:49:00,101.49,101.5,101.49,101.49,95342022.0
2006-03-16 14:50:00,101.48,101.495,101.48,101.495,119308633.0
2006-03-16 14:51:00,101.482,101.515,101.439,101.515,228702659.0
2006-03-16 14:52:00,101.505,101.51,101.5,101.51,168163657.0
2006-03-16 14:53:00,101.505,101.53,101.505,101.53,53623823.0
2006-03-16 14:54:00,101.51,101.525,101.51,101.525,38380493.0
2006-03-16 14:55:00,101.53,101.535,101.515,101.515,51006634.0
2006-03-16 14:56:00,101.52,101.557,101.52,101.557,17983524.0
2006-03-16 14:57:00,101.568,101.568,101.535,101.535,76869929.0
2006-03-16 14:58:00,101.535,101.555,101.535,101.55,82849350.0
2006-03-16 14:59:00,101.55,101.555,101.54,101.555,154523861.0
2006-03-16 15:00:00,101.495,101.585,101.495,101.53,104582158.0
2006-03-16 15:01:00,101.54,101.54,101.53,101.533,145777590.0
2006-03-16 15:02:00,101.545,101.56,101.543,101.56,157389365.0
2006-03-16 15:03:00,101.555,101.555,101.52,101.52,83917483.0
2006-03-16 15:04:00,101.525,101.525,101.498,101.502,27877945.0
2006-03-16 15:05:00,101.505,101.53,101.5,101.5,267074530.0
2006-03-16 15:06:00,101.51,101.52,101.51,101.52,90376968.0
2006-03-16 15:07:00,101.515,101.528,101.499,101.503,82001585.0
2006-03-16 15:08:00,101.505,101.546,101.505,101.535,88778020.0
2006-03-16 15:09:00,101.54,101.57,101.54,101.56,72795593.0
2006-03-16 15:10:00,101.565,101.582,101.52,101.545,55734535.0
2006-03-16 15:11:00,101.55,101.55,101.538,101.543,91448024.0
2006-03-16 15:12:00,101.537,101.55,101.535,101.535,78423956.0
2006-03-16 15:13:00,101.55,101.55,101.51,101.51,61029034.0
2006-03-16 15:14:00,101.52,101.52,101.508,101.52,152047107.0
2006-03-16 15:15:00,101.52,101.52,101.485,101.493,41694838.0
2006-03-16 15:16:00,101.493,101.52,101.485,101.52,29347873.0
2006-03-16 15:17:00,101.515,101.55,101.515,101.55,24081752.0
2006-03-16 15:18:00,101.54,101.55,101.537,101.543,29541346.0
2006-03-16 15:19:00,101.537,101.555,101.537,101.543,69897021.0
2006-03-16 15:20:00,101.545,101.55,101.537,101.537,70778970.0
2006-03-16 15:21:00,101.545,101.555,101.54,101.54,48996214.0
2006-03-16 15:22:00,101.54,101.55,101.53,101.53,42061891.0
2006-03-16 15:23:00,101.548,101.55,101.535,101.54,142137099.0
2006-03-16 15:24:00,101.54,101.55,101.53,101.542,138130258.0
2006-03-16 15:25:00,101.537,101.545,101.537,101.54,88957057.0
2006-03-16 15:26:00,101.495,101.55,101.495,101.55,46176385.0
2006-03-16 15:27:00,101.545,101.55,101.505,101.55,19008140.0
2006-03-16 15:28:00,101.543,101.55,101.54,101.543,34201913.0
2006-03-16 15:29:00,101.543,101.55,101.535,101.55,30763083.0
2006-03-16 15:30:00,101.55,101.55,101.54,101.54,58310526.0
2006-03-16 15:31:00,101.545,101.555,101.537,101.55,61319354.0
2006-03-16 15:32:00,101.548,101.555,101.545,101.545,57589780.0
2006-03-16 15:33:00,101.545,101.55,101.545,101.545,132963961.0
2006-03-16 15:34:00,101.55,101.55,101.54,101.545,16735818.0
2006-03-16 15:35:00,101.537,101.537,101.46,101.46,51800332.0
2006-03-16 15:36:00,101.465,101.49,101.465,101.48,27679929.0
2006-03-16 15:37:00,101.468,101.5,101.46,101.475,131050541.0
2006-03-16 15:38:00,101.435,101.53,101.435,101.493,76803851.0
2006-03-16 15:39:00,101.495,101.505,101.44,101.47,201525863.0
2006-03-16 15:40:00,101.46,101.475,101.44,101.47,68516045.0
2006-03-16 15:41:00,101.462,101.47,101.46,101.465,71437944.0
2006-03-16 15:42:00,101.457,101.47,101.457,101.47,98327021.0
2006-03-16 15:43:00,101.468,101.47,101.46,101.465,86452389.0
2006-03-16 15:44:00,101.465,101.47,101.457,101.462,42906489.0
2006-03-16 15:45:00,101.46,101.46,101.355,101.375,73742132.0
2006-03-16 15:46:00,101.385,101.39,101.335,101.35,229037278.0
2006-03-16 15:47:00,101.365,101.365,101.257,101.257,22978892.0
2006-03-16 15:48:00,101.265,101.355,101.265,101.355,49998788.0
2006-03-16 15:49:00,101.36,101.41,101.36,101.4,152927456.0
2006-03-16 15:50:00,101.415,101.415,101.386,101.39,86878928.0
2006-03-16 15:51:00,101.405,101.421,101.405,101.418,29510413.0
2006-03-16 15:52:00,101.425,101.425,101.365,101.38,41958229.0
2006-03-16 15:53:00,101.385,101.43,101.385,101.43,37468865.0
2006-03-16 15:54:00,101.425,101.455,101.39,101.455,85382386.0
2006-03-16 15:55:00,101.46,101.46,101.415,101.45,203513582.0
2006-03-16 15:56:00,101.455,101.455,101.425,101.425,55543419.0
2006-03-16 15:57:00,101.425,101.43,101.415,101.42,13010375.0
2006-03-16 15:58:00,101.417,101.417,101.34,101.34,232370384.0
2006-03-16 15:59:00,101.35,101.35,101.295,101.342,98649737.0
2006-03-16 16:00:00,101.34,101.35,101.34,101.35,52864624.0
2006-03-16 16:01:00,101.34,101.35,101.337,101.345,55357182.0
2006-03-16 16:02:00,101.34,101.35,101.337,101.337,72742132.0
2006-03-16 16:03:00,101.343,101.35,101.338,101.345,89681465.0
2006-03-16 16:04:00,101.345,101.35,101.338,101.35,76113218.0
2006-03-16 16:05:00,101.35,101.35,101.34,101.345,52268408.0
2006-03-16 16:06:00,101.348,101.35,101.335,101.345,94956220.0
2006-03-16 16:07:00,101.35,101.355,101.343,101.35,18889462.0
2006-03-16 16:08:00,101.35,101.35,101.337,101.345,13701789.0
2006-03-16 16:09:00,101.345,101.355,101.338,101.343,73546666.0
2006-03-16 16:10:00,101.34,101.35,101.34,101.34,50769693.0
2006-03-16 16:11:00,101.34,101.355,101.34,101.342,63232868.0
2006-03-16 16:12:00,101.35,101.35,101.34,101.34,21948381.0
2006-03-16 16:13:00,101.35,101.35,101.305,101.35,59042794.0
2006-03-16 16:14:00,101.35,101.35,101.3,101.3,40979592.0
2006-03-16 16:15:00,101.345,101.35,101.3,101.35,76063351.0
2006-03-16 16:16:00,101.34,101.355,101.335,101.343,31907093.0
2006-03-16 16:17:00,101.343,101.35,101.343,101.35,51926517.0
2006-03-16 16:18:00,101.355,101.355,101.34,101.35,42615277.0
2006-03-16 16:19:00,101.345,101.503,101.345,101.475,103547845.0
2006-03-16 16:20:00,101.475,101.475,101.45,101.45,52364525.0
2006-03-16 16:21:00,101.45,101.49,101.45,101.467,87245745.0
2006-03-16 16:22:00,101.46,101.48,101.44,101.467,66829936.0
2006-03-16 16:23:00,101.463,101.495,101.463,101.48,19211934.0
2006-03-16 16:24:00,101.475,101.475,101.46,101.465,76682103.0
2006-03-16 16:25:00,101.46,101.475,101.46,101.465,57904273.0
2006-03-16 16:26:00,101.47,101.47,101.457,101.47,147012584.0
2006-03-16 16:27:00,101.465,101.47,101.46,101.47,44219746.0
2006-03-16 16:28:00,101.465,101.47,101.46,101.46,122896727.0
2006-03-16 16:29:00,101.465,101.475,101.463,101.47,21432148.0
2006-03-16 16:30:00,101.465,101.47,101.46,101.46,39904750.0
2006-03-16 16:31:00,101.465,101.475,101.465,101.465,38123132.0
2006-03-16 16:32:00,101.475,101.475,101.46,101.46,78713720.0
2006-03-16 16:33:00,101.457,101.47,101.44,101.458,81468953.0
2006-03-16 16:34:00,101.463,101.47,101.46,101.47,62465601.0
2006-03-16 16:35:00,101.47,101.47,101.458,101.458,45727205.0
2006-03-16 16:36:00,101.47,101.47,101.46,101.47,86399729.0
2006-03-16 16:37:00,101.47,101.47,101.42,101.462,52231206.0
2006-03-16 16:38:00,101.47,101.475,101.46,101.465,180228151.0
2006-03-16 16:39:00,101.465,101.545,101.465,101.545,213615955.0
2006-03-16 16:40:00,101.545,101.613,101.545,101.59,35283039.0
2006-03-16 16:41:00,101.582,101.626,101.575,101.575,71833323.0
2006-03-16 16:42:00,101.58,101.58,101.503,101.54,32156112.0
2006-03-16 16:43:00,101.535,101.552,101.508,101.52,81402163.0
2006-03-16 16:44:00,101.52,101.545,101.52,101.545,21964683.0
2006-03-16 16:45:00,101.555,101.555,101.53,101.535,62982256.0
2006-03-16 16:46:00,101.54,101.63,101.54,101.63,20602010.0
2006-03-16 16:47:00,101.618,101.618,101.595,101.61,75557579.0
2006-03-16 16:48:00,101.605,101.625,101.57,101.58,19504030.0
2006-03-16 16:49:00,101.567,101.61,101.567,101.61,93154693.0
2006-03-16 16:50:00,101.603,101.603,101.575,101.6,122586149.0
2006-03-16 16:51:00,101.597,101.64,101.585,101.64,31151220.0
2006-03-16 16:52:00,101.64,101.64,101.602,101.602,128829925.0
2006-03-16 16:53:00,101.61,101.68,101.61,101.65,146589090.0
2006-03-16 16:54:00,101.642,101.67,101.625,101.645,52289917.0
2006-03-16 16:55:00,101.643,101.675,101.585,101.665,78304976.0
2006-03-16 16:56:00,101.665,101.692,101.665,101.675,57390376.0
2006-03-16 16:57:00,101.675,101.675,101.63,101.64,41161356.0
2006-03-16 16:58:00,101.64,101.688,101.64,101.685,72645136.0
2006-03-16 16:59:00,101.685,101.685,101.65,101.665,126308417.0
2006-03-16 17:00:00,101.665,101.697,101.665,101.68,79551193.0
2006-03-16 17:01:00,101.675,101.69,101.65,101.69,97283586.0
2006-03-16 17:02:00,101.68,101.701,101.68,101.69,483209190.0
2006-03-16 17:03:00,101.7,101.71,101.652,101.68,43289244.0
2006-03-16 17:04:00,101.68,101.68,101.638,101.638,50198438.0
2006-03-16 17:05:00,101.655,101.655,101.54,101.555,66502188.0
2006-03-16 17:06:00,101.555,101.58,101.54,101.575,9211515.0
2006-03-16 17:07:00,101.57,101.583,101.512,101.512,42504986.0
2006-03-16 17:08:00,101.52,101.56,101.52,101.555,73661525.0
2006-03-16 17:09:00,101.538,101.563,101.505,101.56,41743432.0
2006-03-16 17:10:00,101.55,101.562,101.53,101.535,78850864.0
2006-03-16 17:11:00,101.535,101.54,101.485,101.5,45122266.0
2006-03-16 17:12:00,101.505,101.505,101.475,101.495,75539001.0
2006-03-16 17:13:00,101.495,101.495,101.475,101.48,101914575.0
2006-03-16 17:14:00,101.485,101.485,101.47,101.47,34951369.0
2006-03-16 17:15:00,101.465,101.483,101.465,101.475,113746118.0
2006-03-16 17:16:00,101.475,101.486,101.475,101.475,40105201.0
2006-03-16 17:17:00,101.463,101.502,101.46,101.5,84852742.0
2006-03-16 17:18:00,101.5,101.55,101.5,101.53,67701542.0
2006-03-16 17:19:00,101.53,101.55,101.523,101.55,99489653.0
2006-03-16 17:20:00,101.537,101.585,101.537,101.585,27970595.0
2006-03-16 17:21:00,101.587,101.588,101.555,101.555,46203759.0
2006-03-16 17:22:00,101.58,101.58,101.515,101.515,34662870.0
2006-03-16 17:23:00,101.52,101.535,101.495,101.495,28352247.0
2006-03-16 17:24:00,101.49,101.61,101.49,101.61,91940967.0
2006-03-16 17:25:00,101.61,101.62,101.59,101.6,93134386.0
2006-03-16 17:26:00,101.6,101.6,101.56,101.56,81249824.0
2006-03-16 17:27:00,101.56,101.585,101.56,101.57,88913220.0
2006-03-16 17:28:00,101.568,101.58,101.555,101.58,637441828.0
2006-03-16 17:29:00,101.595,101.6,101.557,101.6,66114150.0
2006-03-16 17:30:00,101.595,101.603,101.59,101.6,117677039.0
2006-03-16 17:31:00,101.6,101.615,101.587,101.587,54798855.0
2006-03-16 17:32:00,101.58,101.6,101.58,101.6,157361601.0
2006-03-16 17:33:00,101.615,101.62,101.575,101.575,50274905.0
2006-03-16 17:34:00,101.575,101.59,101.553,101.59,102530150.0
2006-03-16 17:35:00,101.583,101.603,101.56,101.603,28018653.0
2006-03-16 17:36:00,101.605,101.609,101.579,101.583,245813312.0
2006-03-16 17:37:00,101.585,101.597,101.56,101.57,47154872.0
2006-03-16 17:38:00,101.56,101.575,101.56,101.562,191942390.0
2006-03-16 17:39:00,101.575,101.58,101.554,101.557,28692210.0
2006-03-16 17:40:00,101.56,101.56,101.53,101.545,149875874.0
2006-03-16 17:41:00,101.545,101.563,101.545,101.55,57145758.0
2006-03-16 17:42:00,101.505,101.562,101.505,101.562,134919432.0
2006-03-16 17:43:00,101.563,101.575,101.524,101.575,227288428.0
2006-03-16 17:44:00,101.567,101.573,101.55,101.573,70845270.0
2006-03-16 17:45:00,101.575,101.592,101.563,101.592,7630128.0
2006-03-16 17:46:00,101.595,101.61,101.593,101.593,157522092.0
2006-03-16 17:47:00,101.595,101.63,101.595,101.63,117182300.0
2006-03-16 17:48:00,101.623,101.627,101.577,101.61,159380603.0
2006-03-16 17:49:00,101.625,101.63,101.618,101.618,11718487.0
2006-03-16 17:50:00,101.62,101.627,101.612,101.612,179450574.0
2006-03-16 17:51:00,101.62,101.65,101.607,101.607,126295509.0
2006-03-16 17:52:00,101.607,101.607,101.575,101.6,147991811.0
2006-03-16 17:53:00,101.61,101.61,101.581,101.583,113579444.0
2006-03-16 17:54:00,101.58,101.588,101.57,101.57,29044050.0
2006-03-16 17:55:00,101.573,101.58,101.573,101.58,144175571.0
2006-03-16 17:56:00,101.578,101.592,101.559,101.573,11949971.0
2006-03-16 17:57:00,101.57,101.577,101.55,101.55,22510838.0
2006-03-16 17:58:00,101.56,101.585,101.553,101.56,37940228.0
2006-03-16 17:59:00,101.57,101.575,101.555,101.575,102919560.0
2006-03-16 18:00:00,101.585,101.597,101.555,101.59,13109187.0
2006-03-16 18:01:00,101.59,101.592,101.568,101.568,65750184.0
2006-03-16 18:02:00,101.575,101.583,101.57,101.57,157231894.0
2006-03-16 18:03:00,101.565,101.582,101.528,101.555,190893542.0
2006-03-16 18:04:00,101.56,101.563,101.51,101.55,59682147.0
2006-03-16 18:05:00,101.55,101.555,101.505,101.548,105173106.0
2006-03-16 18:06:00,101.537,101.551,101.51,101.545,60586718.0
2006-03-16 18:07:00,101.543,101.575,101.543,101.553,91120386.0
2006-03-16 18:08:00,101.555,101.57,101.527,101.555,22322393.0
2006-03-16 18:09:00,101.56,101.56,101.517,101.517,169246518.0
2006-03-16 18:10:00,101.53,101.531,101.515,101.515,79239845.0
2006-03-16 18:11:00,101.515,101.515,101.49,101.49,39534333.0
2006-03-16 18:12:00,101.5,101.52,101.48,101.52,11415438.0
2006-03-16 18:13:00,101.512,101.512,101.468,101.468,131713580.0
2006-03-16 18:14:00,101.475,101.49,101.463,101.463,79739859.0
2006-03-16 18:15:00,101.47,101.487,101.47,101.475,43069242.0
2006-03-16 18:16:00,101.48,101.5,101.47,101.483,114126262.0
2006-03-16 18:17:00,101.49,101.51,101.48,101.51,85415610.0
2006-03-16 18:18:00,101.503,101.513,101.482,101.482,137859264.0
2006-03-16 18:19:00,101.482,101.49,101.48,101.485,84394049.0
2006-03-16 18:20:00,101.483,101.501,101.477,101.49,75751278.0
2006-03-16 18:21:00,101.49,101.49,101.46,101.46,18583013.0
2006-03-16 18:22:00,101.45,101.46,101.45,101.455,60094623.0
2006-03-16 18:23:00,101.46,101.47,101.455,101.47,28075791.0
2006-03-16 18:24:00,101.465,101.489,101.465,101.465,39260552.0
2006-03-16 18:25:00,101.47,101.495,101.47,101.48,11356212.0
2006-03-16 18:26:00,101.475,101.497,101.475,101.49,111134966.0
2006-03-16 18:27:00,101.47,101.485,101.425,101.425,32725523.0
2006-03-16 18:28:00,101.465,101.5,101.465,101.49,50364466.0
2006-03-16 18:29:00,101.49,101.504,101.49,101.502,26091992.0
2006-03-16 18:30:00,101.51,101.526,101.51,101.525,17612714.0
2006-03-16 18:31:00,101.525,101.54,101.515,101.54,77107100.0
2006-03-16 18:32:00,101.54,101.54,101.508,101.54,221432143.0
2006-03-16 18:33:00,101.545,101.56,101.53,101.53,36571708.0
2006-03-16 18:34:00,101.54,101.54,101.513,101.515,86046492.0
2006-03-16 18:35:00,101.52,101.547,101.52,101.535,129319917.0
2006-03-16 18:36:00,101.54,101.54,101.519,101.53,137459455.0
2006-03-16 18:37:00,101.54,101.54,101.525,101.525,159821248.0
2006-03-16 18:38:00,101.535,101.555,101.504,101.545,7644433.0
2006-03-16 18:39:00,101.55,101.55,101.53,101.53,49679675.0
2006-03-16 18:40:00,101.545,101.545,101.527,101.54,10368199.0
2006-03-16 18:41:00,101.545,101.545,101.519,101.523,22883213.0
2006-03-16 18:42:00,101.525,101.526,101.512,101.512,240879838.0
2006-03-16 18:43:00,101.52,101.54,101.52,101.54,28021967.0
2006-03-16 18:44:00,101.54,101.555,101.533,101.555,83659791.0
2006-03-16 18:45:00,101.543,101.57,101.543,101.57,80063758.0
2006-03-16 18:46:00,101.575,101.575,101.557,101.557,53118461.0
2006-03-16 18:47:00,101.565,101.565,101.53,101.53,126338425.0
2006-03-16 18:48:00,101.527,101.539,101.527,101.535,85059334.0
2006-03-16 18:49:00,101.545,101.545,101.505,101.535,44329943.0
2006-03-16 18:50:00,101.545,101.545,101.532,101.54,54811176.0
2006-03-16 18:51:00,101.54,101.54,101.515,101.525,68540804.0
2006-03-16 18:52:00,101.523,101.529,101.52,101.52,152259854.0
2006-03-16 18:53:00,101.52,101.52,101.498,101.5,19417073.0
2006-03-16 18:54:00,101.5,101.515,101.5,101.505,124579596.0
2006-03-16 18:55:00,101.49,101.49,101.46,101.46,32430480.0
2006-03-16 18:56:00,101.45,101.484,101.45,101.45,102427789.0
2006-03-16 18:57:00,101.455,101.49,101.45,101.45,23967205.0
2006-03-16 18:58:00,101.45,101.475,101.45,101.46,295982206.0
2006-03-16 18:59:00,101.465,101.47,101.455,101.467,36124162.0
2006-03-16 19:00:00,101.468,101.54,101.468,101.51,66614865.0
2006-03-16 19:01:00,101.5,101.53,101.449,101.482,13760261.0
2006-03-16 19:02:00,101.48,101.517,101.48,101.517,70359060.0
2006-03-16 19:03:00,101.535,101.535,101.485,101.485,3170776.0
2006-03-16 19:04:00,101.485,101.485,101.46,101.46,80430528.0
2006-03-16 19:05:00,101.453,101.484,101.421,101.467,76290380.0
2006-03-16 19:06:00,101.475,101.505,101.475,101.482,121780443.0
2006-03-16 19:07:00,101.485,101.5,101.467,101.482,70693997.0
2006-03-16 19:08:00,101.495,101.495,101.445,101.445,47134376.0
2006-03-16 19:09:00,101.45,101.478,101.445,101.47,84044060.0
2006-03-16 19:10:00,101.465,101.5,101.465,101.5,39404875.0
2006-03-16 19:11:00,101.503,101.506,101.48,101.495,38194390.0
2006-03-16 19:12:00,101.497,101.517,101.49,101.49,78945046.0
2006-03-16 19:13:00,101.49,101.495,101.455,101.475,28900741.0
2006-03-16 19:14:00,101.463,101.463,101.445,101.457,38843769.0
2006-03-16 19:15:00,101.46,101.46,101.401,101.44,156429779.0
2006-03-16 19:16:00,101.45,101.457,101.435,101.457,157746677.0
2006-03-16 19:17:00,101.465,101.465,101.428,101.428,122810574.0
2006-03-16 19:18:00,101.43,101.46,101.43,101.445,63330533.0
2006-03-16 19:19:00,101.45,101.46,101.422,101.46,33950841.0
2006-03-16 19:20:00,101.475,101.475,101.44,101.44,131076059.0
2006-03-16 19:21:00,101.445,101.46,101.42,101.42,56831198.0
2006-03-16 19:22:00,101.423,101.475,101.41,101.445,140717351.0
2006-03-16 19:23:00,101.443,101.457,101.387,101.405,36118914.0
2006-03-16 19:24:00,101.4,101.415,101.36,101.36,236544167.0
2006-03-16 19:25:00,101.36,101.39,101.36,101.39,114204631.0
2006-03-16 19:26:00,101.38,101.41,101.38,101.39,9364986.0
2006-03-16 19:27:00,101.4,101.4,101.36,101.373,16244315.0
2006-03-16 19:28:00,101.375,101.397,101.375,101.397,176470844.0
2006-03-16 19:29:00,101.393,101.393,101.35,101.373,260065000.0
2006-03-16 19:30:00,101.37,101.37,101.33,101.352,47431335.0
2006-03-16 19:31:00,101.355,101.387,101.355,101.387,56471265.0
2006-03-16 19:32:00,101.395,101.405,101.375,101.375,154172903.0
2006-03-16 19:33:00,101.37,101.37,101.353,101.36,713629756.0
2006-03-16 19:34:00,101.37,101.385,101.363,101.385,102479655.0
2006-03-16 19:35:00,101.375,101.395,101.375,101.385,19522456.0
2006-03-16 19:36:00,101.38,101.427,101.38,101.42,44248340.0
2006-03-16 19:37:00,101.408,101.419,101.385,101.39,41598762.0
2006-03-16 19:38:00,101.395,101.415,101.385,101.385,77336104.0
2006-03-16 19:39:00,101.377,101.406,101.365,101.365,102181735.0
2006-03-16 19:40:00,101.37,101.39,101.37,101.39,36744975.0
2006-03-16 19:41:00,101.39,101.395,101.383,101.387,90074707.0
2006-03-16 19:42:00,101.395,101.4,101.387,101.4,33032959.0
2006-03-16 19:43:00,101.393,101.398,101.355,101.38,46012780.0
2006-03-16 19:44:00,101.375,101.38,101.362,101.38,44261640.0
2006-03-16 19:45:00,101.38,101.38,101.353,101.353,36616978.0
2006-03-16 19:46:00,101.35,101.365,101.275,101.275,129728599.0
2006-03-16 19:47:00,101.317,101.355,101.317,101.32,103623807.0
2006-03-16 19:48:00,101.313,101.325,101.285,101.298,86014761.0
2006-03-16 19:49:00,101.315,101.33,101.285,101.33,66031657.0
2006-03-16 19:50:00,101.33,101.33,101.308,101.315,32268594.0
2006-03-16 19:51:00,101.315,101.315,101.259,101.295,56163241.0
2006-03-16 19:52:00,101.295,101.32,101.293,101.31,148057377.0
2006-03-16 19:53:00,101.308,101.312,101.295,101.295,70834941.0
2006-03-16 19:54:00,101.293,101.327,101.29,101.327,55326687.0
2006-03-16 19:55:00,101.33,101.37,101.3,101.35,22698140.0
2006-03-16 19:56:00,101.35,101.37,101.33,101.33,113295856.0
2006-03-16 19:57:00,101.33,101.345,101.295,101.325,29858855.0
2006-03-16 19:58:00,101.33,101.373,101.33,101.373,48687318.0
2006-03-16 19:59:00,101.38,101.38,101.337,101.337,7975896.0
2006-03-16 20:00:00,101.333,101.415,101.333,101.403,244486167.0
2006-03-16 20:01:00,101.405,101.42,101.383,101.383,18769497.0
2006-03-16 20:02:00,101.38,101.4,101.375,101.4,20154498.0
2006-03-16 20:03:00,101.4,101.47,101.4,101.47,45934751.0
2006-03-16 20:04:00,101.48,101.5,101.455,101.463,45160765.0
2006-03-16 20:05:00,101.475,101.475,101.448,101.45,222151738.0
2006-03-16 20:06:00,101.453,101.455,101.443,101.455,34734610.0
2006-03-16 20:07:00,101.455,101.497,101.445,101.49,61697136.0
2006-03-16 20:08:00,101.477,101.5,101.475,101.475,65090548.0
2006-03-16 20:09:00,101.475,101.495,101.47,101.47,46302389.0
2006-03-16 20:10:00,101.48,101.486,101.45,101.455,113347482.0
2006-03-16 20:11:00,101.465,101.465,101.41,101.41,39155716.0
2006-03-16 20:12:00,101.445,101.445,101.42,101.425,27830541.0
2006-03-16 20:13:00,101.425,101.425,101.405,101.41,106184593.0
2006-03-16 20:14:00,101.405,101.427,101.405,101.405,36997431.0
2006-03-16 20:15:00,101.405,101.44,101.395,101.425,55379250.0
2006-03-16 20:16:00,101.425,101.427,101.389,101.403,105868691.0
2006-03-16 20:17:00,101.4,101.41,101.395,101.395,72820063.0
2006-03-16 20:18:00,101.4,101.4,101.39,101.395,84061906.0
2006-03-16 20:19:00,101.39,101.399,101.39,101.39,137570313.0
2006-03-16 20:20:00,101.382,101.395,101.381,101.395,128473116.0
2006-03-16 20:21:00,101.4,101.4,101.385,101.385,34228332.0
2006-03-16 20:22:00,101.395,101.396,101.387,101.395,43328269.0
2006-03-16 20:23:00,101.39,101.395,101.375,101.375,82167696.0
2006-03-16 20:24:00,101.367,101.385,101.35,101.35,76119561.0
2006-03-16 20:25:00,101.35,101.39,101.35,101.385,18057577.0
2006-03-16 20:26:00,101.385,101.385,101.36,101.365,317550616.0
2006-03-16 20:27:00,101.363,101.38,101.361,101.38,64900805.0
2006-03-16 20:28:00,101.373,101.381,101.36,101.36,194606269.0
2006-03-16 20:29:00,101.37,101.385,101.33,101.365,131805220.0
2006-03-16 20:30:00,101.37,101.383,101.369,101.383,128350178.0
2006-03-16 20:31:00,101.38,101.394,101.373,101.375,100328881.0
2006-03-16 20:32:00,101.375,101.382,101.37,101.37,133249868.0
2006-03-16 20:33:00,101.362,101.385,101.36,101.36,57572022.0
2006-03-16 20:34:00,101.37,101.395,101.35,101.35,63909985.0
2006-03-16 20:35:00,101.37,101.383,101.365,101.383,146046704.0
2006-03-16 20:36:00,101.383,101.395,101.383,101.39,150270279.0
2006-03-16 20:37:00,101.39,101.395,101.375,101.387,93915761.0
2006-03-16 20:38:00,101.382,101.39,101.38,101.39,33077498.0
2006-03-16 20:39:00,101.39,101.41,101.37,101.41,10010264.0
2006-03-16 20:40:00,101.4,101.44,101.4,101.425,120116691.0
2006-03-16 20:41:00,101.42,101.43,101.415,101.415,99676530.0
2006-03-16 20:42:00,101.41,101.455,101.41,101.455,39896745.0
2006-03-16 20:43:00,101.467,101.47,101.45,101.455,54952335.0
2006-03-16 20:44:00,101.457,101.457,101.447,101.45,172542964.0
2006-03-16 20:45:00,101.44,101.45,101.395,101.44,19391914.0
2006-03-16 20:46:00,101.438,101.456,101.438,101.45,42401236.0
2006-03-16 20:47:00,101.455,101.458,101.393,101.433,29077278.0
2006-03-16 20:48:00,101.44,101.44,101.42,101.42,62811490.0
2006-03-16 20:49:00,101.415,101.427,101.405,101.413,75063045.0
2006-03-16 20:50:00,101.42,101.42,101.385,101.403,108683366.0
2006-03-16 20:51:00,101.405,101.423,101.4,101.4,13094356.0
2006-03-16 20:52:00,101.405,101.41,101.395,101.405,100523102.0
2006-03-16 20:53:00,101.4,101.403,101.385,101.403,64164998.0
2006-03-16 20:54:00,101.41,101.43,101.407,101.43,133846116.0
2006-03-16 20:55:00,101.43,101.43,101.413,101.415,51602377.0
2006-03-16 20:56:00,101.41,101.435,101.41,101.413,25412146.0
2006-03-16 20:57:00,101.415,101.429,101.415,101.42,82475076.0
2006-03-16 20:58:00,101.42,101.42,101.385,101.393,72770555.0
2006-03-16 20:59:00,101.395,101.41,101.385,101.4,85477380.0
2006-03-16 21:00:00,101.392,101.4,101.39,101.395,103337260.0
2006-03-16 21:01:00,101.395,101.4,101.395,101.398,3980654.0
2006-03-16 21:02:00,101.4,101.4,101.36,101.36,34512274.0
2006-03-16 21:03:00,101.35,101.355,101.34,101.355,8129985.0
2006-03-16 21:04:00,101.36,101.36,101.343,101.355,110970788.0
2006-03-16 21:05:00,101.355,101.36,101.353,101.36,59059174.0
2006-03-16 21:06:00,101.355,101.355,101.345,101.35,72397405.0
2006-03-16 21:07:00,101.363,101.373,101.363,101.37,13203062.0
2006-03-16 21:08:00,101.362,101.401,101.355,101.395,40818949.0
2006-03-16 21:09:00,101.395,101.407,101.38,101.38,57102235.0
2006-03-16 21:10:00,101.38,101.39,101.38,101.39,137847286.0
2006-03-16 21:11:00,101.39,101.39,101.35,101.38,83114177.0
2006-03-16 21:12:00,101.375,101.38,101.37,101.38,144182134.0
2006-03-16 21:13:00,101.375,101.379,101.357,101.375,104163999.0
2006-03-16 21:14:00,101.38,101.38,101.375,101.38,131466044.0
2006-03-16 21:15:00,101.375,101.39,101.375,101.38,11323456.0
2006-03-16 21:16:00,101.375,101.386,101.375,101.385,18544099.0
2006-03-16 21:17:00,101.395,101.395,101.365,101.38,9197047.0
2006-03-16 21:18:00,101.37,101.385,101.37,101.375,44859735.0
2006-03-16 21:19:00,101.38,101.384,101.373,101.38,34297858.0
2006-03-16 21:20:00,101.38,101.387,101.372,101.372,11836122.0
2006-03-16 21:21:00,101.367,101.396,101.367,101.375,129162529.0
2006-03-16 21:22:00,101.37,101.39,101.357,101.375,280198385.0
2006-03-16 21:23:00,101.375,101.381,101.365,101.375,120167434.0
2006-03-16 21:24:00,101.375,101.38,101.36,101.38,86047722.0
2006-03-16 21:25:00,101.367,101.384,101.365,101.365,105936254.0
2006-03-16 21:26:00,101.353,101.355,101.34,101.34,41908488.0
2006-03-16 21:27:00,101.35,101.35,101.33,101.33,20210296.0
2006-03-16 21:28:00,101.322,101.322,101.31,101.31,30535735.0
2006-03-16 21:29:00,101.32,101.335,101.306,101.335,21487206.0
2006-03-16 21:30:00,101.32,101.355,101.32,101.343,168587464.0
2006-03-16 21:31:00,101.343,101.35,101.32,101.32,62412863.0
2006-03-16 21:32:00,101.345,101.355,101.337,101.345,51760897.0
2006-03-16 21:33:00,101.34,101.34,101.315,101.315,62161044.0
2006-03-16 21:34:00,101.32,101.33,101.312,101.315,16045088.0
2006-03-16 21:35:00,101.265,101.308,101.265,101.275,39769860.0
2006-03-16 21:36:00,101.32,101.328,101.318,101.325,222622884.0
2006-03-16 21:37:00,101.328,101.328,101.31,101.31,33480768.0
2006-03-16 21:38:00,101.31,101.314,101.305,101.31,58907869.0
2006-03-16 21:39:00,101.32,101.332,101.32,101.325,20467880.0
2006-03-16 21:40:00,101.322,101.335,101.322,101.335,35233068.0
2006-03-16 21:41:00,101.325,101.331,101.315,101.315,60367119.0
2006-03-16 21:42:00,101.32,101.33,101.315,101.32,40838838.0
2006-03-16 21:43:00,101.32,101.329,101.317,101.325,48745699.0
2006-03-16 21:44:00,101.33,101.348,101.325,101.325,24502880.0
2006-03-16 21:45:00,101.325,101.342,101.325,101.333,89899481.0
2006-03-16 21:46:00,101.345,101.35,101.336,101.35,115383677.0
2006-03-16 21:47:00,101.345,101.355,101.33,101.355,73609259.0
2006-03-16 21:48:00,101.345,101.355,101.305,101.345,44221717.0
2006-03-16 21:49:00,101.35,101.35,101.318,101.318,57746112.0
2006-03-16 21:50:00,101.315,101.343,101.315,101.33,15248231.0
2006-03-16 21:51:00,101.33,101.33,101.298,101.315,166124296.0
2006-03-16 21:52:00,101.315,101.315,101.295,101.295,223192434.0
2006-03-16 21:53:00,101.31,101.325,101.302,101.325,84996802.0
2006-03-16 21:54:00,101.315,101.32,101.29,101.32,65578704.0
2006-03-16 21:55:00,101.307,101.325,101.306,101.31,19397975.0
2006-03-16 21:56:00,101.315,101.315,101.3,101.3,11342828.0
2006-03-16 21:57:00,101.3,101.314,101.288,101.288,51475846.0
2006-03-16 21:58:00,101.29,101.31,101.285,101.3,43478180.0
2006-03-16 21:59:00,101.295,101.315,101.295,101.305,44490227.0
2006-03-16 22:00:00,101.31,101.315,101.303,101.315,42333044.0
2006-03-16 22:01:00,101.313,101.325,101.313,101.325,13446546.0
2006-03-16 22:02:00,101.335,101.335,101.317,101.335,139013708.0
2006-03-16 22:03:00,101.335,101.345,101.322,101.322,10551360.0
2006-03-16 22:04:00,101.327,101.328,101.3,101.3,66495283.0
2006-03-16 22:05:00,101.305,101.31,101.3,101.31,33574929.0
2006-03-16 22:06:00,101.31,101.32,101.303,101.303,38865929.0
2006-03-16 22:07:00,101.31,101.323,101.308,101.308,54958200.0
2006-03-16 22:08:00,101.31,101.325,101.31,101.31,30253683.0
2006-03-16 22:09:00,101.303,101.315,101.3,101.315,122323641.0
2006-03-16 22:10:00,101.305,101.313,101.3,101.3,41517502.0
2006-03-16 22:11:00,101.315,101.315,101.315,101.315,1052147.0
2006-03-16 22:12:00,101.3,101.315,101.3,101.315,1280171.0
2006-03-16 22:13:00,101.32,101.32,101.305,101.305,36129597.0
2006-03-16 22:14:00,101.31,101.323,101.31,101.323,63443533.0
2006-03-16 22:15:00,101.325,101.325,101.305,101.31,93335884.0
2006-03-16 22:16:00,101.315,101.325,101.3,101.31,50873887.0
2006-03-16 22:17:00,101.32,101.33,101.29,101.297,213101291.0
2006-03-16 22:18:00,101.31,101.321,101.305,101.305,15835833.0
2006-03-16 22:19:00,101.303,101.307,101.29,101.3,42403043.0
2006-03-16 22:20:00,101.292,101.31,101.291,101.295,60678235.0
2006-03-16 22:21:00,101.3,101.31,101.29,101.29,32713244.0
2006-03-16 22:22:00,101.295,101.295,101.278,101.29,25741335.0
2006-03-16 22:23:00,101.283,101.284,101.27,101.27,117480497.0
2006-03-16 22:24:00,101.27,101.282,101.27,101.28,30568532.0
2006-03-16 22:25:00,101.283,101.283,101.28,101.28,75766625.0
2006-03-16 22:26:00,101.275,101.282,101.275,101.277,178157070.0
2006-03-16 22:27:00,101.29,101.299,101.29,101.295,27118785.0
2006-03-16 22:28:00,101.29,101.29,101.285,101.285,12239201.0
2006-03-16 22:29:00,101.29,101.301,101.282,101.282,160806215.0
2006-03-16 22:30:00,101.285,101.297,101.277,101.277,27951057.0
2006-03-16 22:31:00,101.285,101.3,101.285,101.29,11871031.0
2006-03-16 22:32:00,101.295,101.305,101.295,101.305,52450288.0
2006-03-16 22:33:00,101.303,101.306,101.29,101.29,91983255.0
2006-03-16 22:34:00,101.295,101.308,101.295,101.3,73588817.0
2006-03-16 22:35:00,101.31,101.31,101.297,101.31,117124132.0
2006-03-16 22:36:00,101.3,101.307,101.3,101.305,55560069.0
2006-03-16 22:37:00,101.31,101.318,101.3,101.318,149375205.0
2006-03-16 22:38:00,101.325,101.335,101.325,101.335,27957373.0
2006-03-16 22:39:00,101.337,101.35,101.329,101.35,251617608.0
2006-03-16 22:40:00,101.35,101.35,101.335,101.335,41023349.0
2006-03-16 22:41:00,101.333,101.351,101.333,101.343,53933594.0
2006-03-16 22:42:00,101.35,101.359,101.35,101.35,72400726.0
2006-03-16 22:43:00,101.348,101.365,101.34,101.34,146151424.0
2006-03-16 22:44:00,101.345,101.355,101.34,101.355,22915973.0
2006-03-16 22:45:00,101.343,101.36,101.301,101.34,20081654.0
2006-03-16 22:46:00,101.35,101.35,101.34,101.34,13678367.0
2006-03-16 22:47:00,101.34,101.34,101.328,101.33,79867195.0
2006-03-16 22:48:00,101.32,101.32,101.32,101.32,46242080.0
2006-03-16 22:49:00,101.327,101.33,101.314,101.325,23922870.0
2006-03-16 22:50:00,101.33,101.337,101.33,101.335,46661673.0
2006-03-16 22:51:00,101.333,101.34,101.33,101.34,51386201.0
2006-03-16 22:52:00,101.327,101.334,101.308,101.33,73079167.0
2006-03-16 22:53:00,101.33,101.33,101.31,101.33,88016318.0
2006-03-16 22:54:00,101.335,101.345,101.32,101.32,110309754.0
2006-03-16 22:55:00,101.33,101.33,101.31,101.31,45079335.0
2006-03-16 22:56:00,101.31,101.32,101.293,101.32,88114693.0
2006-03-16 22:57:00,101.32,101.32,101.302,101.315,73638082.0
2006-03-16 22:58:00,101.305,101.327,101.305,101.31,56014454.0
2006-03-16 22:59:00,101.297,101.32,101.297,101.32,82306724.0
2006-03-16 23:00:00,101.312,101.32,101.31,101.315,35978113.0
2006-03-16 23:01:00,101.32,101.32,101.283,101.283,47738923.0
2006-03-16 23:02:00,101.285,101.305,101.285,101.305,49466136.0
2006-03-16 23:03:00,101.31,101.31,101.295,101.305,81673115.0
2006-03-16 23:04:00,101.303,101.326,101.3,101.315,25045051.0
2006-03-16 23:05:00,101.307,101.325,101.307,101.315,122264755.0
2006-03-16 23:06:00,101.31,101.32,101.31,101.32,147817867.0
2006-03-16 23:07:00,101.315,101.325,101.313,101.313,32076162.0
2006-03-16 23:08:00,101.32,101.32,101.305,101.31,77711456.0
2006-03-16 23:09:00,101.315,101.325,101.31,101.31,75895773.0
2006-03-16 23:10:00,101.315,101.33,101.312,101.33,78649286.0
2006-03-16 23:11:00,101.335,101.335,101.323,101.33,69654172.0
2006-03-16 23:12:00,101.322,101.346,101.322,101.325,25936656.0
2006-03-16 23:13:00,101.315,101.335,101.315,101.33,45609188.0
2006-03-16 23:14:00,101.32,101.346,101.32,101.345,53430810.0
2006-03-16 23:15:00,101.342,101.345,101.33,101.345,46648006.0
2006-03-16 23:16:00,101.355,101.355,101.275,101.275,88606021.0
2006-03-16 23:17:00,101.325,101.343,101.325,101.343,58290133.0
2006-03-16 23:18:00,101.34,101.361,101.33,101.33,24911511.0
2006-03-16 23:19:00,101.325,101.337,101.325,101.325,228600456.0
2006-03-16 23:20:00,101.33,101.34,101.325,101.34,60003667.0
2006-03-16 23:21:00,101.34,101.34,101.303,101.325,55630825.0
2006-03-16 23:22:00,101.325,101.333,101.323,101.325,154684834.0
2006-03-16 23:23:00,101.323,101.33,101.275,101.33,38207144.0
2006-03-16 23:24:00,101.327,101.335,101.325,101.335,15691050.0
2006-03-16 23:25:00,101.33,101.33,101.315,101.315,33774679.0
2006-03-16 23:26:00,101.323,101.34,101.315,101.32,25542735.0
2006-03-16 23:27:00,101.32,101.33,101.32,101.33,60033818.0
2006-03-16 23:28:00,101.335,101.335,101.315,101.315,144505456.0
2006-03-16 23:29:00,101.32,101.32,101.292,101.292,31435759.0
2006-03-16 23:30:00,101.292,101.322,101.292,101.293,185757329.0
2006-03-16 23:31:00,101.3,101.3,101.28,101.283,130353118.0
2006-03-16 23:32:00,101.283,101.305,101.283,101.305,19071965.0
2006-03-16 23:33:00,101.315,101.315,101.297,101.315,26625738.0
2006-03-16 23:34:00,101.303,101.303,101.28,101.28,111973781.0
2006-03-16 23:35:00,101.277,101.29,101.277,101.283,106251677.0
2006-03-16 23:36:00,101.28,101.3,101.275,101.275,41689109.0
2006-03-16 23:37:00,101.29,101.29,101.277,101.285,103728675.0
2006-03-16 23:38:00,101.275,101.29,101.275,101.287,46396792.0
2006-03-16 23:39:00,101.285,101.31,101.285,101.31,59492951.0
2006-03-16 23:40:00,101.305,101.31,101.295,101.31,96366682.0
2006-03-16 23:41:00,101.303,101.309,101.285,101.285,137777433.0
2006-03-16 23:42:00,101.29,101.29,101.28,101.29,47466687.0
2006-03-16 23:43:00,101.285,101.295,101.285,101.288,37545773.0
2006-03-16 23:44:00,101.295,101.3,101.288,101.29,51771341.0
2006-03-16 23:45:00,101.29,101.302,101.287,101.29,26091820.0
2006-03-16 23:46:00,101.285,101.311,101.285,101.31,34844031.0
2006-03-16 23:47:00,101.308,101.315,101.295,101.305,64057312.0
2006-03-16 23:48:00,101.305,101.31,101.302,101.305,44441838.0
2006-03-16 23:49:00,101.31,101.322,101.31,101.315,72479558.0
2006-03-16 23:50:00,101.31,101.319,101.299,101.3,87262000.0
2006-03-16 23:51:00,101.31,101.315,101.3,101.305,51916821.0
2006-03-16 23:52:00,101.31,101.315,101.265,101.315,36927717.0
2006-03-16 23:53:00,101.3,101.31,101.295,101.295,88486180.0
2006-03-16 23:54:00,101.3,101.33,101.3,101.315,7802956.0
2006-03-16 23:55:00,101.31,101.321,101.31,101.31,122745154.0
2006-03-16 23:56:00,101.32,101.335,101.32,101.335,97023972.0
2006-03-16 23:57:00,101.335,101.382,101.335,101.36,230904204.0
2006-03-16 23:58:00,101.348,101.36,101.348,101.36,31541337.0
2006-03-16 23:59:00,101.355,101.358,101.343,101.343,13442895.0
2006-03-17 00:00:00,101.345,101.35,101.335,101.343,228827889.0
2006-03-17 00:31:00,101.345,101.38,101.345,101.38,16257460.0
2006-03-17 00:32:00,101.377,101.377,101.367,101.37,37071813.0
2006-03-17 00:33:00,101.37,101.39,101.37,101.39,22049686.0
2006-03-17 00:34:00,101.39,101.394,101.348,101.36,67260652.0
2006-03-17 00:35:00,101.37,101.38,101.358,101.37,53729731.0
2006-03-17 00:36:00,101.365,101.38,101.312,101.347,94236466.0
2006-03-17 00:37:00,101.355,101.36,101.353,101.36,228837110.0
2006-03-17 00:38:00,101.355,101.36,101.352,101.355,54115969.0
2006-03-17 00:39:00,101.355,101.36,101.347,101.347,54687816.0
2006-03-17 00:40:00,101.355,101.365,101.31,101.31,40643792.0
2006-03-17 00:41:00,101.355,101.365,101.355,101.36,74970972.0
2006-03-17 00:42:00,101.35,101.36,101.35,101.36,34310038.0
2006-03-17 00:43:00,101.355,101.36,101.35,101.355,30083247.0
2006-03-17 00:44:00,101.355,101.355,101.312,101.312,74789336.0
2006-03-17 00:45:00,101.32,101.333,101.32,101.325,28932752.0
2006-03-17 00:46:00,101.325,101.342,101.325,101.338,105738613.0
2006-03-17 00:47:00,101.345,101.35,101.34,101.35,82724815.0
2006-03-17 00:48:00,101.355,101.369,101.355,101.363,17098793.0
2006-03-17 00:49:00,101.357,101.36,101.343,101.36,86887726.0
2006-03-17 00:50:00,101.35,101.359,101.35,101.35,109353919.0
2006-03-17 00:51:00,101.345,101.35,101.338,101.35,28804563.0
2006-03-17 00:52:00,101.35,101.355,101.31,101.31,25057201.0
2006-03-17 00:53:00,101.31,101.322,101.31,101.322,88902790.0
2006-03-17 00:54:00,101.322,101.328,101.317,101.317,213090919.0
2006-03-17 00:55:00,101.33,101.34,101.325,101.34,59780808.0
2006-03-17 00:56:00,101.34,101.345,101.325,101.333,91480821.0
2006-03-17 00:57:00,101.34,101.34,101.286,101.335,103323867.0
2006-03-17 00:58:00,101.34,101.345,101.333,101.335,55281652.0
2006-03-17 00:59:00,101.335,101.345,101.33,101.333,12737196.0
2006-03-17 01:00:00,101.333,101.34,101.285,101.34,294094474.0
2006-03-17 01:01:00,101.33,101.35,101.325,101.34,343845750.0
2006-03-17 01:02:00,101.345,101.371,101.327,101.34,128287241.0
2006-03-17 01:03:00,101.345,101.351,101.335,101.35,273427197.0
2006-03-17 01:04:00,101.343,101.35,101.338,101.35,121417238.0
2006-03-17 01:05:00,101.345,101.355,101.333,101.355,323487969.0
2006-03-17 01:06:00,101.355,101.356,101.335,101.335,60851494.0
2006-03-17 01:07:00,101.345,101.373,101.34,101.34,92953254.0
2006-03-17 01:08:00,101.345,101.37,101.345,101.37,40207417.0
2006-03-17 01:09:00,101.36,101.373,101.345,101.37,43707751.0
2006-03-17 01:10:00,101.37,101.378,101.35,101.36,138993770.0
2006-03-17 01:11:00,101.36,101.37,101.343,101.37,54016214.0
2006-03-17 01:12:00,101.37,101.37,101.35,101.36,73597532.0
2006-03-17 01:13:00,101.357,101.36,101.349,101.36,95617566.0
2006-03-17 01:14:00,101.355,101.365,101.31,101.345,60762633.0
2006-03-17 01:15:00,101.34,101.36,101.337,101.345,83225000.0
2006-03-17 01:16:00,101.35,101.371,101.35,101.367,333511682.0
2006-03-17 01:17:00,101.375,101.41,101.375,101.383,115018461.0
2006-03-17 01:18:00,101.38,101.402,101.352,101.385,73198978.0
2006-03-17 01:19:00,101.385,101.393,101.384,101.392,42642104.0
2006-03-17 01:20:00,101.393,101.397,101.384,101.39,154931153.0
2006-03-17 01:21:00,101.38,101.395,101.36,101.38,131680872.0
2006-03-17 01:22:00,101.38,101.41,101.38,101.38,65826961.0
2006-03-17 01:23:00,101.335,101.38,101.335,101.38,204679585.0
2006-03-17 01:24:00,101.375,101.385,101.367,101.375,35610504.0
2006-03-17 01:25:00,101.38,101.39,101.375,101.39,53125770.0
2006-03-17 01:26:00,101.383,101.401,101.383,101.385,129002836.0
2006-03-17 01:27:00,101.39,101.401,101.387,101.395,42824763.0
2006-03-17 01:28:00,101.395,101.401,101.38,101.395,23381316.0
2006-03-17 01:29:00,101.39,101.412,101.355,101.4,76245462.0
2006-03-17 01:30:00,101.393,101.414,101.393,101.41,17153480.0
2006-03-17 01:31:00,101.405,101.406,101.39,101.39,56808878.0
2006-03-17 01:32:00,101.395,101.405,101.39,101.4,92920135.0
2006-03-17 01:33:00,101.395,101.4,101.375,101.4,41781089.0
2006-03-17 01:34:00,101.395,101.409,101.37,101.37,74707599.0
2006-03-17 01:35:00,101.393,101.399,101.383,101.383,45903497.0
2006-03-17 01:36:00,101.378,101.392,101.375,101.375,142276191.0
2006-03-17 01:37:00,101.37,101.386,101.37,101.375,23995103.0
2006-03-17 01:38:00,101.365,101.385,101.36,101.37,60495477.0
2006-03-17 01:39:00,101.363,101.375,101.363,101.375,56626900.0
2006-03-17 01:40:00,101.38,101.38,101.358,101.365,46315870.0
2006-03-17 01:41:00,101.365,101.394,101.357,101.357,101347256.0
2006-03-17 01:42:00,101.37,101.37,101.362,101.367,54771407.0
2006-03-17 01:43:00,101.37,101.37,101.36,101.37,168219271.0
2006-03-17 01:44:00,101.365,101.37,101.34,101.37,28711840.0
2006-03-17 01:45:00,101.365,101.37,101.362,101.365,82982860.0
2006-03-17 01:46:00,101.365,101.38,101.343,101.38,30554996.0
2006-03-17 01:47:00,101.38,101.38,101.366,101.367,36357459.0
2006-03-17 01:48:00,101.365,101.37,101.362,101.37,7819041.0
2006-03-17 01:49:00,101.37,101.377,101.367,101.372,23357032.0
2006-03-17 01:50:00,101.38,101.38,101.365,101.365,43793774.0
2006-03-17 01:51:00,101.365,101.38,101.36,101.36,10834455.0
2006-03-17 01:52:00,101.363,101.37,101.357,101.357,237690679.0
2006-03-17 01:53:00,101.37,101.378,101.354,101.355,40217123.0
2006-03-17 01:54:00,101.36,101.36,101.325,101.335,13538579.0
2006-03-17 01:55:00,101.335,101.335,101.32,101.325,23799322.0
2006-03-17 01:56:00,101.325,101.329,101.313,101.313,30225870.0
2006-03-17 01:57:00,101.315,101.35,101.315,101.35,14926168.0
2006-03-17 01:58:00,101.35,101.35,101.331,101.335,56974072.0
2006-03-17 01:59:00,101.335,101.34,101.33,101.333,123321140.0
2006-03-17 02:00:00,101.333,101.346,101.329,101.335,12332932.0
2006-03-17 02:01:00,101.34,101.34,101.328,101.328,30649438.0
2006-03-17 02:02:00,101.34,101.34,101.323,101.335,243210668.0
2006-03-17 02:03:00,101.335,101.345,101.33,101.33,90659663.0
2006-03-17 02:04:00,101.32,101.37,101.32,101.37,119008299.0
2006-03-17 02:05:00,101.375,101.375,101.36,101.36,7892138.0
2006-03-17 02:06:00,101.355,101.368,101.34,101.34,93517412.0
2006-03-17 02:07:00,101.355,101.36,101.312,101.36,34297128.0
2006-03-17 02:08:00,101.355,101.355,101.33,101.33,48407291.0
2006-03-17 02:09:00,101.32,101.341,101.32,101.34,85092151.0
2006-03-17 02:10:00,101.345,101.36,101.34,101.34,75038369.0
2006-03-17 02:11:00,101.335,101.335,101.302,101.315,41275971.0
2006-03-17 02:12:00,101.315,101.357,101.315,101.338,63954983.0
2006-03-17 02:13:00,101.35,101.35,101.315,101.315,36402036.0
2006-03-17 02:14:00,101.32,101.33,101.312,101.33,28332958.0
2006-03-17 02:15:00,101.33,101.33,101.284,101.285,49794500.0
2006-03-17 02:16:00,101.278,101.313,101.278,101.305,36378038.0
2006-03-17 02:17:00,101.31,101.31,101.295,101.3,47989776.0
2006-03-17 02:18:00,101.295,101.305,101.293,101.293,145534424.0
2006-03-17 02:19:00,101.3,101.308,101.292,101.305,92776243.0
2006-03-17 02:20:00,101.31,101.315,101.295,101.315,63042231.0
2006-03-17 02:21:00,101.317,101.323,101.305,101.305,44599436.0
2006-03-17 02:22:00,101.315,101.335,101.315,101.33,105565514.0
2006-03-17 02:23:00,101.315,101.34,101.31,101.31,40964046.0
2006-03-17 02:24:00,101.313,101.313,101.287,101.287,106721252.0
2006-03-17 02:25:00,101.29,101.323,101.29,101.323,114247300.0
2006-03-17 02:26:00,101.335,101.335,101.302,101.335,27423768.0
2006-03-17 02:27:00,101.325,101.328,101.313,101.313,19221894.0
2006-03-17 02:28:00,101.313,101.331,101.313,101.33,121011066.0
2006-03-17 02:29:00,101.323,101.328,101.312,101.312,184759622.0
2006-03-17 02:30:00,101.312,101.322,101.3,101.3,30774115.0
2006-03-17 02:31:00,101.295,101.299,101.285,101.285,137140977.0
2006-03-17 02:32:00,101.28,101.32,101.28,101.32,56566305.0
2006-03-17 02:33:00,101.32,101.32,101.3,101.313,25435903.0
2006-03-17 02:34:00,101.305,101.305,101.272,101.3,31500353.0
2006-03-17 02:35:00,101.305,101.305,101.295,101.297,14720941.0
2006-03-17 02:36:00,101.3,101.3,101.227,101.273,41363152.0
2006-03-17 02:37:00,101.275,101.275,101.235,101.235,169684989.0
2006-03-17 02:38:00,101.235,101.24,101.194,101.24,54342895.0
2006-03-17 02:39:00,101.24,101.24,101.19,101.22,63029063.0
2006-03-17 02:40:00,101.215,101.216,101.21,101.215,235088915.0
2006-03-17 02:41:00,101.22,101.23,101.21,101.23,25748330.0
2006-03-17 02:42:00,101.233,101.233,101.155,101.155,64146728.0
2006-03-17 02:43:00,101.105,101.2,101.105,101.195,91158458.0
2006-03-17 02:44:00,101.185,101.22,101.177,101.182,46489940.0
2006-03-17 02:45:00,101.185,101.215,101.185,101.2,53872566.0
2006-03-17 02:46:00,101.21,101.249,101.21,101.215,44592477.0
2006-03-17 02:47:00,101.225,101.24,101.192,101.192,27492748.0
2006-03-17 02:48:00,101.2,101.235,101.2,101.235,71675421.0
2006-03-17 02:49:00,101.23,101.23,101.215,101.215,82736467.0
2006-03-17 02:50:00,101.21,101.21,101.133,101.145,75812379.0
2006-03-17 02:51:00,101.14,101.185,101.14,101.18,73257405.0
2006-03-17 02:52:00,101.173,101.173,101.15,101.155,33739519.0
2006-03-17 02:53:00,101.16,101.19,101.14,101.17,135265254.0
2006-03-17 02:54:00,101.175,101.175,101.117,101.117,115376762.0
2006-03-17 02:55:00,101.125,101.18,101.093,101.113,26491486.0
2006-03-17 02:56:00,101.115,101.14,101.085,101.12,86821638.0
2006-03-17 02:57:00,101.115,101.145,101.09,101.135,52589981.0
2006-03-17 02:58:00,101.133,101.142,101.085,101.11,49455013.0
2006-03-17 02:59:00,101.105,101.14,101.075,101.122,34379466.0
2006-03-17 03:00:00,101.12,101.121,101.11,101.117,85602415.0
2006-03-17 03:01:00,101.13,101.141,101.115,101.125,56335567.0
2006-03-17 03:02:00,101.133,101.133,101.12,101.12,61119637.0
2006-03-17 03:03:00,101.12,101.12,101.093,101.11,82319402.0
2006-03-17 03:04:00,101.11,101.11,101.099,101.11,47461924.0
2006-03-17 03:05:00,101.1,101.13,101.1,101.13,92655696.0
2006-03-17 03:06:00,101.13,101.162,101.13,101.16,88166202.0
2006-03-17 03:07:00,101.16,101.171,101.147,101.147,70635189.0
2006-03-17 03:08:00,101.16,101.16,101.133,101.133,53954432.0
2006-03-17 03:09:00,101.135,101.14,101.125,101.14,43789108.0
2006-03-17 03:10:00,101.135,101.135,101.13,101.13,13677589.0
2006-03-17 03:11:00,101.12,101.13,101.12,101.13,44864732.0
2006-03-17 03:12:00,101.14,101.155,101.13,101.14,85428598.0
2006-03-17 03:13:00,101.14,101.14,101.129,101.13,13075582.0
2006-03-17 03:14:00,101.12,101.144,101.072,101.123,19002323.0
2006-03-17 03:15:00,101.13,101.155,101.13,101.155,12885631.0
2006-03-17 03:16:00,101.15,101.165,101.145,101.158,145903381.0
2006-03-17 03:17:00,101.16,101.16,101.14,101.14,32795855.0
2006-03-17 03:18:00,101.133,101.173,101.133,101.173,25226947.0
2006-03-17 03:19:00,101.175,101.176,101.155,101.17,43305549.0
2006-03-17 03:20:00,101.17,101.177,101.145,101.177,253570103.0
2006-03-17 03:21:00,101.175,101.176,101.165,101.175,29875369.0
2006-03-17 03:22:00,101.168,101.2,101.163,101.19,158606077.0
2006-03-17 03:23:00,101.185,101.195,101.185,101.195,9753834.0
2006-03-17 03:24:00,101.2,101.212,101.185,101.2,124480960.0
2006-03-17 03:25:00,101.205,101.205,101.205,101.205,2379243.0
2006-03-17 03:26:00,101.2,101.228,101.19,101.223,92213789.0
2006-03-17 03:27:00,101.225,101.225,101.215,101.215,49664127.0
2006-03-17 03:28:00,101.21,101.221,101.205,101.205,11138140.0
2006-03-17 03:29:00,101.202,101.202,101.202,101.202,1036432.0
2006-03-17 03:30:00,101.202,101.22,101.2,101.2,154191405.0
2006-03-17 03:31:00,101.195,101.2,101.195,101.2,12173464.0
2006-03-17 03:32:00,101.205,101.223,101.205,101.22,27459281.0
2006-03-17 03:33:00,101.21,101.225,101.209,101.225,162923710.0
2006-03-17 03:34:00,101.23,101.243,101.23,101.243,78923568.0
2006-03-17 03:35:00,101.24,101.242,101.21,101.21,28414697.0
2006-03-17 03:36:00,101.21,101.21,101.193,101.193,110862035.0
2006-03-17 03:37:00,101.2,101.21,101.2,101.21,1385337.0
2006-03-17 03:38:00,101.205,101.205,101.198,101.2,18740240.0
2006-03-17 03:39:00,101.195,101.197,101.18,101.182,56544809.0
2006-03-17 03:40:00,101.19,101.201,101.183,101.183,46792147.0
2006-03-17 03:41:00,101.185,101.195,101.185,101.195,1807513.0
2006-03-17 03:42:00,101.177,101.198,101.177,101.195,67214063.0
2006-03-17 03:43:00,101.19,101.19,101.17,101.185,46759090.0
2006-03-17 03:44:00,101.18,101.215,101.17,101.215,102792827.0
2006-03-17 03:45:00,101.213,101.213,101.2,101.2,58371086.0
2006-03-17 03:46:00,101.198,101.198,101.198,101.198,542304.0
2006-03-17 03:47:00,101.19,101.19,101.19,101.19,1066826.0
2006-03-17 03:48:00,101.205,101.205,101.205,101.205,1149762.0
2006-03-17 03:49:00,101.2,101.2,101.195,101.195,1412108.0
2006-03-17 03:50:00,101.205,101.213,101.193,101.193,113609774.0
2006-03-17 03:51:00,101.2,101.205,101.198,101.2,33548107.0
2006-03-17 03:52:00,101.198,101.198,101.173,101.19,52152398.0
2006-03-17 03:53:00,101.19,101.19,101.18,101.18,3806960.0
2006-03-17 03:54:00,101.18,101.18,101.163,101.165,37123981.0
2006-03-17 03:55:00,101.16,101.181,101.16,101.167,64886109.0
2006-03-17 03:56:00,101.165,101.195,101.165,101.195,7419680.0
2006-03-17 03:57:00,101.19,101.2,101.19,101.2,35733769.0
2006-03-17 03:58:00,101.205,101.22,101.2,101.203,12470136.0
2006-03-17 03:59:00,101.205,101.213,101.193,101.21,39386904.0
2006-03-17 04:00:00,101.205,101.221,101.205,101.205,44428028.0
2006-03-17 04:01:00,101.21,101.219,101.205,101.21,44795159.0
2006-03-17 04:02:00,101.208,101.221,101.208,101.21,50750122.0
2006-03-17 04:03:00,101.21,101.21,101.174,101.175,10749458.0
2006-03-17 04:04:00,101.17,101.19,101.165,101.167,17645753.0
2006-03-17 04:05:00,101.18,101.18,101.168,101.175,62784782.0
2006-03-17 04:06:00,101.185,101.185,101.162,101.17,91178718.0
2006-03-17 04:07:00,101.155,101.175,101.15,101.155,235683670.0
2006-03-17 04:08:00,101.155,101.16,101.148,101.16,183501928.0
2006-03-17 04:09:00,101.153,101.192,101.153,101.155,13972539.0
2006-03-17 04:10:00,101.158,101.18,101.156,101.18,58948664.0
2006-03-17 04:11:00,101.175,101.18,101.125,101.165,47704121.0
2006-03-17 04:12:00,101.175,101.177,101.145,101.145,71099448.0
2006-03-17 04:13:00,101.15,101.165,101.141,101.165,113734530.0
2006-03-17 04:14:00,101.153,101.17,101.145,101.165,96738925.0
2006-03-17 04:15:00,101.165,101.18,101.165,101.18,23203486.0
2006-03-17 04:16:00,101.175,101.18,101.168,101.18,49770984.0
2006-03-17 04:17:00,101.18,101.18,101.17,101.18,37688110.0
2006-03-17 04:18:00,101.175,101.186,101.175,101.185,65467002.0
2006-03-17 04:19:00,101.195,101.195,101.182,101.182,33298430.0
2006-03-17 04:20:00,101.185,101.2,101.17,101.17,21586037.0
2006-03-17 04:21:00,101.16,101.17,101.16,101.16,60642237.0
2006-03-17 04:22:00,101.16,101.175,101.16,101.168,35109865.0
2006-03-17 04:23:00,101.165,101.193,101.165,101.19,215594497.0
2006-03-17 04:24:00,101.145,101.187,101.145,101.145,38792294.0
2006-03-17 04:25:00,101.195,101.195,101.18,101.19,16421134.0
2006-03-17 04:26:00,101.185,101.198,101.18,101.18,68542337.0
2006-03-17 04:27:00,101.185,101.204,101.18,101.185,48904852.0
2006-03-17 04:28:00,101.16,101.19,101.16,101.183,56816440.0
2006-03-17 04:29:00,101.183,101.184,101.175,101.18,156215217.0
2006-03-17 04:30:00,101.195,101.215,101.195,101.21,22335973.0
2006-03-17 04:31:00,101.202,101.21,101.198,101.198,29849203.0
2006-03-17 04:32:00,101.21,101.223,101.205,101.22,19352960.0
2006-03-17 04:33:00,101.21,101.26,101.21,101.243,39772694.0
2006-03-17 04:34:00,101.255,101.255,101.207,101.207,98710635.0
2006-03-17 04:35:00,101.22,101.221,101.195,101.195,82255734.0
2006-03-17 04:36:00,101.195,101.197,101.175,101.195,123059333.0
2006-03-17 04:37:00,101.195,101.195,101.139,101.14,293186545.0
2006-03-17 04:38:00,101.145,101.173,101.145,101.157,140730584.0
2006-03-17 04:39:00,101.162,101.195,101.162,101.19,12630587.0
2006-03-17 04:40:00,101.19,101.19,101.17,101.18,35285863.0
2006-03-17 04:41:00,101.175,101.182,101.16,101.16,46285322.0
2006-03-17 04:42:00,101.17,101.195,101.17,101.185,9548430.0
2006-03-17 04:43:00,101.175,101.19,101.155,101.155,18697420.0
2006-03-17 04:44:00,101.16,101.17,101.145,101.145,11677279.0
2006-03-17 04:45:00,101.15,101.17,101.15,101.17,126070241.0
2006-03-17 04:46:00,101.165,101.18,101.16,101.18,115047490.0
2006-03-17 04:47:00,101.18,101.185,101.165,101.185,156142660.0
2006-03-17 04:48:00,101.19,101.19,101.167,101.19,79917478.0
2006-03-17 04:49:00,101.19,101.19,101.17,101.17,126060616.0
2006-03-17 04:50:00,101.17,101.186,101.163,101.165,54617155.0
2006-03-17 04:51:00,101.165,101.17,101.148,101.152,39587767.0
2006-03-17 04:52:00,101.16,101.173,101.142,101.163,13051663.0
2006-03-17 04:53:00,101.15,101.15,101.135,101.135,77738004.0
2006-03-17 04:54:00,101.14,101.145,101.135,101.135,64285592.0
2006-03-17 04:55:00,101.135,101.135,101.11,101.11,122093509.0
2006-03-17 04:56:00,101.105,101.106,101.1,101.1,7520104.0
2006-03-17 04:57:00,101.11,101.13,101.1,101.13,37226054.0
2006-03-17 04:58:00,101.128,101.142,101.128,101.135,4407278.0
2006-03-17 04:59:00,101.135,101.152,101.122,101.122,100036072.0
2006-03-17 05:00:00,101.13,101.142,101.125,101.125,90318449.0
2006-03-17 05:01:00,101.123,101.137,101.123,101.13,75370849.0
2006-03-17 05:02:00,101.13,101.145,101.105,101.145,82615522.0
2006-03-17 05:03:00,101.143,101.149,101.13,101.13,27855033.0
2006-03-17 05:04:00,101.135,101.15,101.133,101.15,52601811.0
2006-03-17 05:05:00,101.15,101.165,101.134,101.14,134708248.0
2006-03-17 05:06:00,101.133,101.17,101.133,101.17,68691785.0
2006-03-17 05:07:00,101.175,101.193,101.175,101.185,91592802.0
2006-03-17 05:08:00,101.18,101.19,101.178,101.185,13598874.0
2006-03-17 05:09:00,101.183,101.2,101.183,101.2,100021505.0
2006-03-17 05:10:00,101.193,101.207,101.193,101.195,76121131.0
2006-03-17 05:11:00,101.2,101.212,101.19,101.21,65978455.0
2006-03-17 05:12:00,101.203,101.203,101.151,101.195,31356927.0
2006-03-17 05:13:00,101.19,101.203,101.178,101.178,39612516.0
2006-03-17 05:14:00,101.18,101.193,101.138,101.18,18893135.0
2006-03-17 05:15:00,101.19,101.19,101.171,101.187,170783888.0
2006-03-17 05:16:00,101.185,101.2,101.183,101.187,60970083.0
2006-03-17 05:17:00,101.185,101.185,101.18,101.18,41309531.0
2006-03-17 05:18:00,101.185,101.208,101.185,101.19,104823350.0
2006-03-17 05:19:00,101.195,101.2,101.19,101.19,132039890.0
2006-03-17 05:20:00,101.2,101.2,101.165,101.19,10258523.0
2006-03-17 05:21:00,101.19,101.195,101.17,101.182,33074193.0
2006-03-17 05:22:00,101.187,101.195,101.183,101.19,101971509.0
2006-03-17 05:23:00,101.19,101.19,101.18,101.183,151131729.0
2006-03-17 05:24:00,101.183,101.183,101.15,101.15,138236350.0
2006-03-17 05:25:00,101.13,101.163,101.13,101.16,58327998.0
2006-03-17 05:26:00,101.15,101.163,101.15,101.162,60634041.0
2006-03-17 05:27:00,101.17,101.17,101.142,101.145,126687458.0
2006-03-17 05:28:00,101.145,101.155,101.14,101.14,109243118.0
2006-03-17 05:29:00,101.143,101.156,101.134,101.14,121302503.0
2006-03-17 05:30:00,101.135,101.135,101.088,101.13,120722865.0
2006-03-17 05:31:00,101.12,101.14,101.12,101.123,179311035.0
2006-03-17 05:32:00,101.13,101.13,101.12,101.123,60372842.0
2006-03-17 05:33:00,101.125,101.135,101.12,101.135,304604904.0
2006-03-17 05:34:00,101.135,101.14,101.128,101.13,18720275.0
2006-03-17 05:35:00,101.13,101.136,101.117,101.117,80066856.0
2006-03-17 05:36:00,101.125,101.151,101.125,101.13,75870447.0
2006-03-17 05:37:00,101.135,101.135,101.125,101.135,46064500.0
2006-03-17 05:38:00,101.125,101.14,101.125,101.14,37200667.0
2006-03-17 05:39:00,101.135,101.143,101.121,101.122,122355352.0
2006-03-17 05:40:00,101.13,101.14,101.127,101.14,150185931.0
2006-03-17 05:41:00,101.145,101.145,101.123,101.14,82445960.0
2006-03-17 05:42:00,101.135,101.157,101.13,101.13,68362807.0
2006-03-17 05:43:00,101.133,101.171,101.12,101.135,111511158.0
2006-03-17 05:44:00,101.135,101.145,101.135,101.135,59688780.0
2006-03-17 05:45:00,101.135,101.149,101.135,101.135,36169158.0
2006-03-17 05:46:00,101.14,101.147,101.135,101.135,101108924.0
2006-03-17 05:47:00,101.135,101.15,101.135,101.145,27175609.0
2006-03-17 05:48:00,101.11,101.159,101.11,101.135,41439005.0
2006-03-17 05:49:00,101.125,101.135,101.117,101.13,110367559.0
2006-03-17 05:50:00,101.12,101.147,101.12,101.125,42631793.0
2006-03-17 05:51:00,101.125,101.14,101.125,101.127,69164327.0
2006-03-17 05:52:00,101.14,101.14,101.132,101.135,60779368.0
2006-03-17 05:53:00,101.135,101.137,101.127,101.133,34261794.0
2006-03-17 05:54:00,101.13,101.132,101.125,101.125,230639249.0
2006-03-17 05:55:00,101.113,101.13,101.105,101.11,41466135.0
2006-03-17 05:56:00,101.1,101.12,101.095,101.1,48169831.0
2006-03-17 05:57:00,101.1,101.105,101.09,101.09,22287402.0
2006-03-17 05:58:00,101.093,101.095,101.084,101.085,18423142.0
2006-03-17 05:59:00,101.083,101.11,101.081,101.093,234316823.0
2006-03-17 06:00:00,101.097,101.1,101.09,101.1,8117961.0
2006-03-17 06:01:00,101.093,101.105,101.087,101.1,46417503.0
2006-03-17 06:02:00,101.095,101.095,101.07,101.07,29680771.0
2006-03-17 06:03:00,101.07,101.09,101.07,101.09,124459908.0
2006-03-17 06:04:00,101.09,101.105,101.09,101.1,21964524.0
2006-03-17 06:05:00,101.097,101.099,101.081,101.083,51668553.0
2006-03-17 06:06:00,101.095,101.097,101.086,101.088,66034250.0
2006-03-17 06:07:00,101.09,101.095,101.08,101.085,153046699.0
2006-03-17 06:08:00,101.085,101.09,101.04,101.085,58674510.0
2006-03-17 06:09:00,101.085,101.09,101.078,101.09,35216189.0
2006-03-17 06:10:00,101.09,101.095,101.078,101.095,64465157.0
2006-03-17 06:11:00,101.078,101.096,101.078,101.093,94594481.0
2006-03-17 06:12:00,101.1,101.116,101.065,101.087,95488208.0
2006-03-17 06:13:00,101.045,101.105,101.045,101.09,119565531.0
2006-03-17 06:14:00,101.093,101.102,101.088,101.09,38941802.0
2006-03-17 06:15:00,101.09,101.093,101.085,101.085,45114303.0
2006-03-17 06:16:00,101.09,101.095,101.083,101.083,44018734.0
2006-03-17 06:17:00,101.09,101.095,101.08,101.095,31213229.0
2006-03-17 06:18:00,101.087,101.1,101.087,101.1,83852826.0
2006-03-17 06:19:00,101.1,101.101,101.085,101.09,33596940.0
2006-03-17 06:20:00,101.085,101.09,101.075,101.077,97473758.0
2006-03-17 06:21:00,101.085,101.085,101.065,101.065,72738998.0
2006-03-17 06:22:00,101.06,101.077,101.038,101.038,45201306.0
2006-03-17 06:23:00,101.05,101.052,101.04,101.05,41575062.0
2006-03-17 06:24:00,101.055,101.055,101.03,101.055,19506851.0
2006-03-17 06:25:00,101.065,101.065,101.043,101.05,105010405.0
2006-03-17 06:26:00,101.04,101.06,101.038,101.05,716064378.0
2006-03-17 06:27:00,101.055,101.055,101.025,101.025,146929285.0
2006-03-17 06:28:00,101.017,101.049,101.017,101.035,60682637.0
2006-03-17 06:29:00,101.032,101.032,101.02,101.03,49299796.0
2006-03-17 06:30:00,101.033,101.033,101.0,101.013,247210075.0
2006-03-17 06:31:00,101.017,101.03,100.997,101.015,188940952.0
2006-03-17 06:32:00,101.013,101.03,101.013,101.03,16481650.0
2006-03-17 06:33:00,101.02,101.045,101.02,101.02,10300249.0
2006-03-17 06:34:00,101.03,101.035,101.02,101.03,114330398.0
2006-03-17 06:35:00,101.03,101.03,101.017,101.03,240439286.0
2006-03-17 06:36:00,101.035,101.035,100.993,100.993,33984675.0
2006-03-17 06:37:00,100.995,101.019,100.995,101.013,134374860.0
2006-03-17 06:38:00,101.01,101.022,101.005,101.005,57070896.0
2006-03-17 06:39:00,101.0,101.005,100.993,101.005,135283371.0
2006-03-17 06:40:00,100.99,101.0,100.985,101.0,32510622.0
2006-03-17 06:41:00,100.995,101.01,100.99,100.99,57657074.0
2006-03-17 06:42:00,100.988,101.005,100.988,100.995,135030875.0
2006-03-17 06:43:00,100.987,101.01,100.986,101.01,160703622.0
2006-03-17 06:44:00,101.0,101.02,100.965,101.01,159086527.0
2006-03-17 06:45:00,101.007,101.023,101.007,101.023,42134472.0
2006-03-17 06:46:00,101.035,101.04,101.01,101.03,31227167.0
2006-03-17 06:47:00,101.03,101.04,101.024,101.027,73745956.0
2006-03-17 06:48:00,101.025,101.028,101.013,101.013,42129266.0
2006-03-17 06:49:00,101.01,101.035,101.01,101.035,36452243.0
2006-03-17 06:50:00,101.04,101.044,101.025,101.03,79867009.0
2006-03-17 06:51:00,101.025,101.055,101.022,101.055,43542150.0
2006-03-17 06:52:00,101.042,101.042,101.03,101.035,70686930.0
2006-03-17 06:53:00,101.032,101.053,101.032,101.035,113241995.0
2006-03-17 06:54:00,101.027,101.049,100.986,101.043,80187494.0
2006-03-17 06:55:00,101.05,101.05,101.024,101.025,75920832.0
2006-03-17 06:56:00,101.025,101.045,101.018,101.045,3097974.0
2006-03-17 06:57:00,101.027,101.04,101.025,101.03,64918863.0
2006-03-17 06:58:00,101.032,101.038,100.982,101.03,12794292.0
2006-03-17 06:59:00,101.04,101.04,101.019,101.028,73170983.0
2006-03-17 07:00:00,101.027,101.036,101.022,101.035,39053148.0
2006-03-17 07:01:00,101.03,101.04,101.02,101.02,272092490.0
2006-03-17 07:02:00,101.02,101.03,100.995,100.995,24287803.0
2006-03-17 07:03:00,100.99,101.009,100.99,100.99,103924299.0
2006-03-17 07:04:00,101.0,101.009,100.98,100.98,33443826.0
2006-03-17 07:05:00,100.985,101.0,100.977,100.98,131053643.0
2006-03-17 07:06:00,100.98,101.0,100.978,101.0,18495972.0
2006-03-17 07:07:00,101.0,101.0,100.983,100.983,168094335.0
2006-03-17 07:08:00,100.985,101.0,100.982,101.0,65987101.0
2006-03-17 07:09:00,101.0,101.0,100.975,100.995,55180886.0
2006-03-17 07:10:00,100.985,100.995,100.985,100.995,48059348.0
2006-03-17 07:11:00,100.985,100.985,100.977,100.977,91353596.0
2006-03-17 07:12:00,100.98,100.98,100.97,100.975,139801289.0
2006-03-17 07:13:00,100.98,100.995,100.974,100.995,48813141.0
2006-03-17 07:14:00,100.99,100.995,100.982,100.983,81848044.0
2006-03-17 07:15:00,100.995,100.995,100.972,100.98,79866146.0
2006-03-17 07:16:00,100.98,100.98,100.97,100.98,30888411.0
2006-03-17 07:17:00,100.972,100.99,100.971,100.975,225944881.0
2006-03-17 07:18:00,100.973,100.985,100.97,100.985,21018846.0
2006-03-17 07:19:00,100.98,100.985,100.962,100.985,11421236.0
2006-03-17 07:20:00,100.97,100.983,100.97,100.98,53987910.0
2006-03-17 07:21:00,100.975,101.009,100.955,100.995,7965440.0
2006-03-17 07:22:00,100.985,101.0,100.985,101.0,150561699.0
2006-03-17 07:23:00,100.99,101.02,100.99,101.0,130478835.0
2006-03-17 07:24:00,100.995,101.012,100.995,101.0,127988833.0
2006-03-17 07:25:00,100.995,101.01,100.988,101.01,80080497.0
2006-03-17 07:26:00,101.0,101.022,101.0,101.005,38004476.0
2006-03-17 07:27:00,101.0,101.02,100.998,101.01,222836017.0
2006-03-17 07:28:00,101.01,101.01,101.003,101.005,77980480.0
2006-03-17 07:29:00,101.005,101.01,101.003,101.01,17326822.0
2006-03-17 07:30:00,101.002,101.024,100.996,101.02,28137594.0
2006-03-17 07:31:00,101.02,101.025,101.005,101.015,46299378.0
2006-03-17 07:32:00,100.975,101.02,100.975,101.01,36353613.0
2006-03-17 07:33:00,101.01,101.03,101.0,101.015,110913138.0
2006-03-17 07:34:00,101.025,101.025,101.022,101.022,1519027.0
2006-03-17 07:35:00,101.015,101.04,101.015,101.025,38883383.0
2006-03-17 07:36:00,101.03,101.03,101.015,101.02,28016957.0
2006-03-17 07:37:00,101.015,101.036,101.015,101.03,58875891.0
2006-03-17 07:38:00,101.04,101.072,101.025,101.07,19693741.0
2006-03-17 07:39:00,101.07,101.07,101.043,101.043,77029971.0
2006-03-17 07:40:00,101.045,101.051,101.032,101.032,81888268.0
2006-03-17 07:41:00,101.032,101.035,101.023,101.023,141452144.0
2006-03-17 07:42:00,101.03,101.03,101.01,101.03,84153311.0
2006-03-17 07:43:00,101.023,101.04,101.023,101.03,115372286.0
2006-03-17 07:44:00,101.025,101.04,101.025,101.04,42208195.0
2006-03-17 07:45:00,101.033,101.033,101.02,101.025,72503964.0
2006-03-17 07:46:00,101.018,101.025,101.015,101.022,123408210.0
2006-03-17 07:47:00,101.03,101.037,101.02,101.03,11059327.0
2006-03-17 07:48:00,101.02,101.043,101.02,101.025,39961925.0
2006-03-17 07:49:00,101.025,101.04,101.023,101.04,75900235.0
2006-03-17 07:50:00,101.027,101.04,101.027,101.04,154309374.0
2006-03-17 07:51:00,101.035,101.035,101.022,101.025,23168025.0
2006-03-17 07:52:00,101.023,101.04,101.023,101.033,84292679.0
2006-03-17 07:53:00,101.035,101.037,101.017,101.017,61143118.0
2006-03-17 07:54:00,101.028,101.05,100.994,101.05,101961318.0
2006-03-17 07:55:00,101.05,101.07,101.045,101.05,62318207.0
2006-03-17 07:56:00,101.045,101.05,101.0,101.045,176263658.0
2006-03-17 07:57:00,101.05,101.05,101.043,101.045,155061036.0
2006-03-17 07:58:00,101.038,101.05,101.038,101.05,64454646.0
2006-03-17 07:59:00,101.05,101.065,101.05,101.065,13088247.0
2006-03-17 08:00:00,101.055,101.055,101.047,101.05,109968540.0
2006-03-17 08:01:00,101.04,101.06,101.03,101.03,38219228.0
2006-03-17 08:02:00,101.02,101.02,100.99,100.99,24865612.0
2006-03-17 08:03:00,100.993,101.003,100.954,100.988,11374425.0
2006-03-17 08:04:00,100.99,100.999,100.99,100.993,150370852.0
2006-03-17 08:05:00,100.99,101.003,100.99,100.99,27740257.0
2006-03-17 08:06:00,100.993,101.015,100.984,101.0,113420655.0
2006-03-17 08:07:00,100.99,101.009,100.987,100.987,151770906.0
2006-03-17 08:08:00,100.987,100.987,100.95,100.97,118409441.0
2006-03-17 08:09:00,100.962,100.975,100.955,100.97,187376599.0
2006-03-17 08:10:00,100.968,100.995,100.966,100.995,11502245.0
2006-03-17 08:11:00,100.97,100.99,100.931,100.963,146368445.0
2006-03-17 08:12:00,100.97,100.985,100.953,100.955,107952373.0
2006-03-17 08:13:00,100.953,100.985,100.953,100.985,145853795.0
2006-03-17 08:14:00,100.982,100.984,100.965,100.965,7709536.0
2006-03-17 08:15:00,100.963,100.967,100.957,100.957,66546375.0
2006-03-17 08:16:00,100.965,100.973,100.924,100.973,214706620.0
2006-03-17 08:17:00,100.972,100.972,100.925,100.925,138506755.0
2006-03-17 08:18:00,100.97,100.977,100.965,100.965,53592572.0
2006-03-17 08:19:00,100.965,100.977,100.965,100.97,152997010.0
2006-03-17 08:20:00,100.967,100.985,100.958,100.985,26488377.0
2006-03-17 08:21:00,100.972,100.98,100.96,100.96,210094562.0
2006-03-17 08:22:00,100.97,100.987,100.968,100.975,45728153.0
2006-03-17 08:23:00,100.973,100.995,100.969,100.995,226180808.0
2006-03-17 08:24:00,100.993,100.993,100.97,100.993,27231658.0
2006-03-17 08:25:00,101.0,101.01,100.961,100.975,99072516.0
2006-03-17 08:26:00,100.975,101.0,100.975,100.995,49005659.0
2006-03-17 08:27:00,100.98,100.995,100.965,100.97,157440323.0
2006-03-17 08:28:00,100.977,101.002,100.977,100.99,55052092.0
2006-03-17 08:29:00,100.99,101.007,100.99,100.995,128230405.0
2006-03-17 08:30:00,101.0,101.005,100.987,101.005,62026598.0
2006-03-17 08:31:00,100.99,101.004,100.986,100.988,641354105.0
2006-03-17 08:32:00,100.99,101.006,100.987,101.0,96897582.0
2006-03-17 08:33:00,101.0,101.01,100.992,101.0,79477475.0
2006-03-17 08:34:00,101.0,101.0,100.98,100.99,88262304.0
2006-03-17 08:35:00,100.99,100.99,100.96,100.96,95167132.0
2006-03-17 08:36:00,100.965,100.965,100.958,100.96,28819118.0
2006-03-17 08:37:00,100.955,100.977,100.955,100.96,34624783.0
2006-03-17 08:38:00,100.955,100.965,100.953,100.957,42564496.0
2006-03-17 08:39:00,100.955,100.962,100.91,100.917,30791056.0
2006-03-17 08:40:00,100.93,100.943,100.915,100.92,96864624.0
2006-03-17 08:41:00,100.92,100.94,100.92,100.94,67654183.0
2006-03-17 08:42:00,100.94,100.955,100.94,100.943,87802919.0
2006-03-17 08:43:00,100.955,100.965,100.955,100.965,38880468.0
2006-03-17 08:44:00,100.965,100.975,100.965,100.975,105486527.0
2006-03-17 08:45:00,100.98,100.99,100.963,100.975,33097888.0
2006-03-17 08:46:00,100.97,100.978,100.95,100.965,111674968.0
2006-03-17 08:47:00,100.965,100.973,100.943,100.965,77285651.0
2006-03-17 08:48:00,100.96,100.974,100.955,100.965,41904039.0
2006-03-17 08:49:00,100.965,100.99,100.965,100.98,76494825.0
2006-03-17 08:50:00,100.98,100.987,100.94,100.978,39695161.0
2006-03-17 08:51:00,100.995,101.001,100.968,101.0,69354604.0
2006-03-17 08:52:00,100.992,100.998,100.98,100.98,39225715.0
2006-03-17 08:53:00,100.985,101.006,100.982,100.985,9172989.0
2006-03-17 08:54:00,100.985,100.995,100.975,100.995,71646402.0
2006-03-17 08:55:00,100.978,100.986,100.968,100.98,53069502.0
2006-03-17 08:56:00,100.98,100.98,100.967,100.98,40704508.0
2006-03-17 08:57:00,100.97,100.99,100.967,100.97,476584638.0
2006-03-17 08:58:00,100.98,100.99,100.964,100.965,93776348.0
2006-03-17 08:59:00,100.97,100.975,100.967,100.975,85218207.0
2006-03-17 09:00:00,100.975,100.995,100.968,100.995,119598919.0
2006-03-17 09:01:00,100.995,100.995,100.972,100.99,68792741.0
2006-03-17 09:02:00,100.99,101.005,100.99,101.005,40409733.0
2006-03-17 09:03:00,101.005,101.005,100.992,101.005,62859120.0
2006-03-17 09:04:00,101.005,101.005,100.949,100.993,74089290.0
2006-03-17 09:05:00,100.995,101.015,100.995,101.002,50796499.0
2006-03-17 09:06:00,101.01,101.01,100.995,101.01,138841718.0
2006-03-17 09:07:00,101.002,101.02,100.995,101.02,128431790.0
2006-03-17 09:08:00,101.02,101.02,100.995,101.007,28977881.0
2006-03-17 09:09:00,101.01,101.02,100.983,100.983,132097142.0
2006-03-17 09:10:00,100.99,100.99,100.947,100.947,87724546.0
2006-03-17 09:11:00,100.96,100.965,100.94,100.965,19677190.0
2006-03-17 09:12:00,100.97,100.989,100.97,100.988,74779870.0
2006-03-17 09:13:00,101.0,101.035,101.0,101.01,19056525.0
2006-03-17 09:14:00,101.005,101.017,101.0,101.015,59400409.0
2006-03-17 09:15:00,101.005,101.03,101.005,101.03,21209619.0
2006-03-17 09:16:00,101.03,101.045,100.975,101.045,83105833.0
2006-03-17 09:17:00,101.05,101.05,100.949,101.01,32012058.0
2006-03-17 09:18:00,101.005,101.006,100.96,100.982,75037419.0
2006-03-17 09:19:00,100.99,100.99,100.945,100.945,38952349.0
2006-03-17 09:20:00,100.945,100.975,100.945,100.975,199194292.0
2006-03-17 09:21:00,100.975,100.982,100.967,100.97,181754888.0
2006-03-17 09:22:00,100.962,100.98,100.921,100.98,57899579.0
2006-03-17 09:23:00,100.98,100.98,100.955,100.97,80252397.0
2006-03-17 09:24:00,100.958,100.97,100.958,100.96,49068790.0
2006-03-17 09:25:00,100.96,100.96,100.941,100.953,58581639.0
2006-03-17 09:26:00,100.948,100.955,100.918,100.927,85406181.0
2006-03-17 09:27:00,100.93,100.945,100.93,100.945,81993460.0
2006-03-17 09:28:00,100.935,100.939,100.908,100.915,40078987.0
2006-03-17 09:29:00,100.91,100.92,100.895,100.895,41737004.0
2006-03-17 09:30:00,100.9,100.925,100.883,100.915,22526960.0
2006-03-17 09:31:00,100.91,100.925,100.895,100.895,136491258.0
2006-03-17 09:32:00,100.9,100.9,100.875,100.875,48206415.0
2006-03-17 09:33:00,100.88,100.885,100.875,100.88,139401271.0
2006-03-17 09:34:00,100.875,100.895,100.875,100.88,60442874.0
2006-03-17 09:35:00,100.885,100.885,100.844,100.845,71100694.0
2006-03-17 09:36:00,100.85,100.859,100.832,100.853,20960000.0
2006-03-17 09:37:00,100.857,100.857,100.825,100.85,65725747.0
2006-03-17 09:38:00,100.857,100.88,100.84,100.85,81158835.0
2006-03-17 09:39:00,100.85,100.875,100.84,100.875,50868979.0
2006-03-17 09:40:00,100.875,100.895,100.875,100.895,108951859.0
2006-03-17 09:41:00,100.9,100.905,100.895,100.895,44986042.0
2006-03-17 09:42:00,100.89,100.9,100.867,100.873,49552930.0
2006-03-17 09:43:00,100.873,100.873,100.83,100.83,32347011.0
2006-03-17 09:44:00,100.84,100.84,100.77,100.825,71913919.0
2006-03-17 09:45:00,100.78,100.84,100.78,100.8,41684052.0
2006-03-17 09:46:00,100.8,100.822,100.781,100.82,65588526.0
2006-03-17 09:47:00,100.81,100.827,100.81,100.82,22599238.0
2006-03-17 09:48:00,100.812,100.82,100.765,100.82,69655065.0
2006-03-17 09:49:00,100.82,100.826,100.79,100.79,56123913.0
2006-03-17 09:50:00,100.793,100.795,100.78,100.795,74109904.0
2006-03-17 09:51:00,100.795,100.82,100.789,100.8,13541992.0
2006-03-17 09:52:00,100.8,100.82,100.8,100.82,17422488.0
2006-03-17 09:53:00,100.815,100.827,100.785,100.818,104796626.0
2006-03-17 09:54:00,100.815,100.83,100.812,100.82,52546906.0
2006-03-17 09:55:00,100.82,100.835,100.82,100.835,72426695.0
2006-03-17 09:56:00,100.835,100.836,100.813,100.823,91792696.0
2006-03-17 09:57:00,100.817,100.855,100.817,100.84,69897311.0
2006-03-17 09:58:00,100.845,100.845,100.81,100.81,59511053.0
2006-03-17 09:59:00,100.82,100.824,100.81,100.82,56794826.0
2006-03-17 10:00:00,100.822,100.845,100.772,100.83,103852759.0
2006-03-17 10:01:00,100.82,100.845,100.82,100.837,219403619.0
2006-03-17 10:02:00,100.84,100.845,100.83,100.835,12347324.0
2006-03-17 10:03:00,100.835,100.865,100.835,100.865,59647145.0
2006-03-17 10:04:00,100.86,100.87,100.85,100.85,188770597.0
2006-03-17 10:05:00,100.845,100.875,100.813,100.875,91425620.0
2006-03-17 10:06:00,100.88,100.89,100.845,100.855,37171497.0
2006-03-17 10:07:00,100.85,100.863,100.845,100.855,44376762.0
2006-03-17 10:08:00,100.848,100.852,100.835,100.835,31297499.0
2006-03-17 10:09:00,100.82,100.848,100.815,100.845,84062825.0
2006-03-17 10:10:00,100.84,100.86,100.84,100.85,140687627.0
2006-03-17 10:11:00,100.845,100.845,100.775,100.795,46162669.0
2006-03-17 10:12:00,100.787,100.825,100.787,100.825,21725338.0
2006-03-17 10:13:00,100.82,100.83,100.804,100.825,213713983.0
2006-03-17 10:14:00,100.815,100.85,100.815,100.85,76846744.0
2006-03-17 10:15:00,100.852,100.86,100.845,100.845,41023511.0
2006-03-17 10:16:00,100.845,100.858,100.844,100.858,79760484.0
2006-03-17 10:17:00,100.86,100.897,100.86,100.897,92429984.0
2006-03-17 10:18:00,100.905,100.945,100.895,100.912,75483880.0
2006-03-17 10:19:00,100.93,100.965,100.927,100.95,62726396.0
2006-03-17 10:20:00,100.96,100.973,100.945,100.955,210141668.0
2006-03-17 10:21:00,100.953,100.987,100.925,100.925,79318237.0
2006-03-17 10:22:00,100.965,100.966,100.928,100.928,119976694.0
2006-03-17 10:23:00,100.94,100.94,100.915,100.935,27588886.0
2006-03-17 10:24:00,100.93,100.943,100.917,100.917,52461345.0
2006-03-17 10:25:00,100.925,100.945,100.915,100.94,15935838.0
2006-03-17 10:26:00,100.925,100.937,100.925,100.935,124801917.0
2006-03-17 10:27:00,100.925,100.955,100.915,100.938,53274541.0
2006-03-17 10:28:00,100.94,100.946,100.93,100.945,64901937.0
2006-03-17 10:29:00,100.94,100.955,100.905,100.94,63986095.0
2006-03-17 10:30:00,100.94,100.94,100.873,100.873,32698858.0
2006-03-17 10:31:00,100.873,100.96,100.873,100.943,31545761.0
2006-03-17 10:32:00,100.95,101.0,100.93,100.975,17481964.0
2006-03-17 10:33:00,100.98,100.98,100.905,100.905,44879371.0
2006-03-17 10:34:00,100.95,100.965,100.947,100.947,94274119.0
2006-03-17 10:35:00,100.952,100.97,100.947,100.95,128900950.0
2006-03-17 10:36:00,100.94,100.96,100.915,100.948,144595218.0
2006-03-17 10:37:00,100.93,100.965,100.93,100.95,45560973.0
2006-03-17 10:38:00,100.95,100.964,100.95,100.955,52509071.0
2006-03-17 10:39:00,100.947,100.985,100.94,100.975,71270738.0
2006-03-17 10:40:00,100.973,101.0,100.973,100.977,67834840.0
2006-03-17 10:41:00,100.983,100.997,100.943,100.96,29202595.0
2006-03-17 10:42:00,100.97,100.983,100.935,100.935,23088929.0
2006-03-17 10:43:00,100.94,100.975,100.94,100.963,29519086.0
2006-03-17 10:44:00,100.963,100.975,100.96,100.96,40421559.0
2006-03-17 10:45:00,100.96,100.96,100.943,100.95,148136305.0
2006-03-17 10:46:00,100.94,100.95,100.94,100.95,55647884.0
2006-03-17 10:47:00,100.935,100.945,100.927,100.927,73887276.0
2006-03-17 10:48:00,100.933,100.934,100.92,100.93,92371744.0
2006-03-17 10:49:00,100.925,100.925,100.87,100.905,59820259.0
2006-03-17 10:50:00,100.9,100.9,100.86,100.86,67347203.0
2006-03-17 10:51:00,100.85,100.856,100.815,100.815,85635206.0
2006-03-17 10:52:00,100.813,100.813,100.785,100.785,77800365.0
2006-03-17 10:53:00,100.79,100.795,100.75,100.75,87026449.0
2006-03-17 10:54:00,100.74,100.765,100.733,100.765,280717385.0
2006-03-17 10:55:00,100.762,100.835,100.762,100.835,28916032.0
2006-03-17 10:56:00,100.83,100.85,100.83,100.835,83004433.0
2006-03-17 10:57:00,100.85,100.865,100.845,100.845,152597793.0
2006-03-17 10:58:00,100.833,100.87,100.792,100.87,160866908.0
2006-03-17 10:59:00,100.86,100.86,100.715,100.715,99130007.0
2006-03-17 11:00:00,100.785,100.79,100.74,100.74,164055481.0
2006-03-17 11:01:00,100.74,100.797,100.74,100.765,83023699.0
2006-03-17 11:02:00,100.765,100.778,100.705,100.778,73736146.0
2006-03-17 11:03:00,100.767,100.805,100.72,100.72,17023404.0
2006-03-17 11:04:00,100.715,100.73,100.705,100.73,47470110.0
2006-03-17 11:05:00,100.725,100.733,100.71,100.71,40264889.0
2006-03-17 11:06:00,100.71,100.71,100.66,100.675,52474629.0
2006-03-17 11:07:00,100.68,100.715,100.655,100.715,167144082.0
2006-03-17 11:08:00,100.725,100.755,100.721,100.747,250440935.0
2006-03-17 11:09:00,100.755,100.755,100.7,100.7,123023953.0
2006-03-17 11:10:00,100.71,100.735,100.695,100.72,94332664.0
2006-03-17 11:11:00,100.72,100.733,100.705,100.725,82011079.0
2006-03-17 11:12:00,100.725,100.731,100.7,100.7,76453271.0
2006-03-17 11:13:00,100.7,100.7,100.64,100.665,26650305.0
2006-03-17 11:14:00,100.66,100.695,100.66,100.665,57657741.0
2006-03-17 11:15:00,100.665,100.68,100.58,100.65,41109350.0
2006-03-17 11:16:00,100.615,100.73,100.615,100.67,18518084.0
2006-03-17 11:17:00,100.67,100.67,100.652,100.66,68584972.0
2006-03-17 11:18:00,100.67,100.73,100.67,100.73,71346623.0
2006-03-17 11:19:00,100.735,100.745,100.695,100.695,93936550.0
2006-03-17 11:20:00,100.7,100.708,100.684,100.695,14634988.0
2006-03-17 11:21:00,100.705,100.735,100.705,100.71,24904678.0
2006-03-17 11:22:00,100.705,100.739,100.687,100.725,139001464.0
2006-03-17 11:23:00,100.73,100.73,100.71,100.71,16991386.0
2006-03-17 11:24:00,100.703,100.705,100.69,100.7,13189690.0
2006-03-17 11:25:00,100.7,100.7,100.673,100.683,24025442.0
2006-03-17 11:26:00,100.68,100.704,100.68,100.687,43859230.0
2006-03-17 11:27:00,100.69,100.694,100.685,100.685,48993980.0
2006-03-17 11:28:00,100.687,100.708,100.649,100.69,106829474.0
2006-03-17 11:29:00,100.7,100.705,100.68,100.69,80718922.0
2006-03-17 11:30:00,100.693,100.695,100.689,100.69,23702728.0
2006-03-17 11:31:00,100.69,100.69,100.65,100.65,68169840.0
2006-03-17 11:32:00,100.64,100.65,100.545,100.552,37653363.0
2006-03-17 11:33:00,100.56,100.575,100.54,100.575,47173428.0
2006-03-17 11:34:00,100.573,100.58,100.555,100.58,72938605.0
2006-03-17 11:35:00,100.585,100.597,100.552,100.552,56327583.0
2006-03-17 11:36:00,100.56,100.56,100.505,100.505,15399235.0
2006-03-17 11:37:00,100.503,100.534,100.473,100.53,62060819.0
2006-03-17 11:38:00,100.52,100.521,100.498,100.498,32190521.0
2006-03-17 11:39:00,100.488,100.505,100.475,100.485,39542828.0
2006-03-17 11:40:00,100.49,100.515,100.486,100.515,59717817.0
2006-03-17 11:41:00,100.505,100.514,100.5,100.5,43113334.0
2006-03-17 11:42:00,100.495,100.515,100.475,100.475,113952854.0
2006-03-17 11:43:00,100.475,100.505,100.475,100.505,97577961.0
2006-03-17 11:44:00,100.505,100.505,100.47,100.49,61224602.0
2006-03-17 11:45:00,100.495,100.495,100.465,100.465,112884099.0
2006-03-17 11:46:00,100.465,100.471,100.412,100.46,124041976.0
2006-03-17 11:47:00,100.465,100.47,100.44,100.462,146238934.0
2006-03-17 11:48:00,100.47,100.48,100.462,100.48,9755809.0
2006-03-17 11:49:00,100.475,100.475,100.458,100.458,26935089.0
2006-03-17 11:50:00,100.46,100.485,100.455,100.455,110870809.0
2006-03-17 11:51:00,100.46,100.475,100.46,100.475,78988637.0
2006-03-17 11:52:00,100.48,100.55,100.48,100.54,12781377.0
2006-03-17 11:53:00,100.535,100.58,100.525,100.58,24159906.0
2006-03-17 11:54:00,100.57,100.57,100.49,100.49,63082150.0
2006-03-17 11:55:00,100.492,100.492,100.442,100.487,84599321.0
2006-03-17 11:56:00,100.48,100.517,100.47,100.517,50244168.0
2006-03-17 11:57:00,100.517,100.55,100.51,100.51,78882049.0
2006-03-17 11:58:00,100.515,100.54,100.48,100.528,55610267.0
2006-03-17 11:59:00,100.53,100.53,100.515,100.53,18569212.0
2006-03-17 12:00:00,100.535,100.59,100.535,100.59,142043973.0
2006-03-17 12:01:00,100.6,100.613,100.575,100.585,44074971.0
2006-03-17 12:02:00,100.585,100.624,100.585,100.6,80418015.0
2006-03-17 12:03:00,100.595,100.595,100.578,100.578,17792043.0
2006-03-17 12:04:00,100.585,100.59,100.563,100.59,33769610.0
2006-03-17 12:05:00,100.582,100.602,100.582,100.595,108329473.0
2006-03-17 12:06:00,100.605,100.627,100.605,100.62,27234029.0
2006-03-17 12:07:00,100.63,100.63,100.611,100.615,26984274.0
2006-03-17 12:08:00,100.61,100.625,100.61,100.625,72935201.0
2006-03-17 12:09:00,100.61,100.635,100.594,100.63,93358318.0
2006-03-17 12:10:00,100.62,100.63,100.618,100.62,31707015.0
2006-03-17 12:11:00,100.61,100.62,100.608,100.61,84518050.0
2006-03-17 12:12:00,100.61,100.61,100.53,100.53,641827747.0
2006-03-17 12:13:00,100.552,100.565,100.55,100.555,88738922.0
2006-03-17 12:14:00,100.55,100.575,100.55,100.57,30174107.0
2006-03-17 12:15:00,100.525,100.585,100.525,100.585,65959701.0
2006-03-17 12:16:00,100.583,100.595,100.58,100.583,35928800.0
2006-03-17 12:17:00,100.583,100.583,100.56,100.563,19623482.0
2006-03-17 12:18:00,100.57,100.6,100.54,100.6,34027998.0
2006-03-17 12:19:00,100.6,100.6,100.555,100.593,96733589.0
2006-03-17 12:20:00,100.6,100.6,100.577,100.58,66972431.0
2006-03-17 12:21:00,100.59,100.6,100.588,100.6,20441506.0
2006-03-17 12:22:00,100.595,100.65,100.595,100.635,49424527.0
2006-03-17 12:23:00,100.64,100.653,100.608,100.635,191978349.0
2006-03-17 12:24:00,100.635,100.641,100.63,100.63,16727584.0
2006-03-17 12:25:00,100.63,100.685,100.63,100.685,366912179.0
2006-03-17 12:26:00,100.685,100.685,100.67,100.67,34273079.0
2006-03-17 12:27:00,100.665,100.72,100.665,100.72,18353725.0
2006-03-17 12:28:00,100.72,100.721,100.687,100.688,19230582.0
2006-03-17 12:29:00,100.695,100.72,100.695,100.72,126569977.0
2006-03-17 12:30:00,100.71,100.735,100.71,100.71,43184082.0
2006-03-17 12:31:00,100.705,100.705,100.665,100.665,68067853.0
2006-03-17 12:32:00,100.66,100.677,100.635,100.65,51570457.0
2006-03-17 12:33:00,100.645,100.685,100.645,100.685,16854642.0
2006-03-17 12:34:00,100.688,100.689,100.67,100.67,36595110.0
2006-03-17 12:35:00,100.675,100.675,100.66,100.67,172931619.0
2006-03-17 12:36:00,100.665,100.685,100.665,100.675,7355152.0
2006-03-17 12:37:00,100.663,100.669,100.65,100.65,144424737.0
2006-03-17 12:38:00,100.647,100.66,100.647,100.66,234422433.0
2006-03-17 12:39:00,100.66,100.66,100.648,100.65,75643634.0
2006-03-17 12:40:00,100.655,100.655,100.63,100.63,98796141.0
2006-03-17 12:41:00,100.635,100.655,100.635,100.655,142887511.0
2006-03-17 12:42:00,100.65,100.663,100.617,100.635,72580390.0
2006-03-17 12:43:00,100.635,100.64,100.627,100.635,135563789.0
2006-03-17 12:44:00,100.645,100.645,100.622,100.63,30725120.0
2006-03-17 12:45:00,100.62,100.635,100.602,100.602,36642508.0
2006-03-17 12:46:00,100.6,100.626,100.6,100.615,14057380.0
2006-03-17 12:47:00,100.615,100.615,100.567,100.567,35011626.0
2006-03-17 12:48:00,100.57,100.57,100.523,100.523,59918789.0
2006-03-17 12:49:00,100.53,100.535,100.485,100.485,61108280.0
2006-03-17 12:50:00,100.53,100.531,100.479,100.525,106693166.0
2006-03-17 12:51:00,100.525,100.532,100.512,100.515,137498518.0
2006-03-17 12:52:00,100.515,100.535,100.515,100.535,41094335.0
2006-03-17 12:53:00,100.535,100.54,100.527,100.533,61727465.0
2006-03-17 12:54:00,100.53,100.565,100.515,100.545,227305885.0
2006-03-17 12:55:00,100.545,100.55,100.535,100.55,179395858.0
2006-03-17 12:56:00,100.545,100.568,100.545,100.563,157023992.0
2006-03-17 12:57:00,100.57,100.585,100.57,100.585,45404427.0
2006-03-17 12:58:00,100.575,100.588,100.572,100.572,69546040.0
2006-03-17 12:59:00,100.575,100.597,100.575,100.588,59516299.0
2006-03-17 13:00:00,100.6,100.626,100.6,100.625,23908550.0
2006-03-17 13:01:00,100.635,100.64,100.627,100.64,127226461.0
2006-03-17 13:02:00,100.635,100.645,100.577,100.61,25905787.0
2006-03-17 13:03:00,100.615,100.615,100.57,100.57,256688166.0
2006-03-17 13:04:00,100.57,100.6,100.57,100.575,92397523.0
2006-03-17 13:05:00,100.585,100.585,100.558,100.575,32115059.0
2006-03-17 13:06:00,100.57,100.575,100.555,100.575,25950116.0
2006-03-17 13:07:00,100.565,100.567,100.555,100.555,30971947.0
2006-03-17 13:08:00,100.56,100.56,100.548,100.555,67832468.0
2006-03-17 13:09:00,100.55,100.575,100.55,100.553,34929476.0
2006-03-17 13:10:00,100.555,100.573,100.555,100.565,95587260.0
2006-03-17 13:11:00,100.58,100.58,100.57,100.58,188641471.0
2006-03-17 13:12:00,100.575,100.585,100.575,100.577,6559005.0
2006-03-17 13:13:00,100.58,100.58,100.555,100.555,24075195.0
2006-03-17 13:14:00,100.555,100.56,100.545,100.545,66173544.0
2006-03-17 13:15:00,100.55,100.57,100.54,100.545,83495058.0
2006-03-17 13:16:00,100.55,100.55,100.52,100.55,55848608.0
2006-03-17 13:17:00,100.547,100.55,100.527,100.527,23817586.0
2006-03-17 13:18:00,100.53,100.53,100.505,100.51,59044527.0
2006-03-17 13:19:00,100.51,100.517,100.498,100.51,7408100.0
2006-03-17 13:20:00,100.502,100.514,100.495,100.495,131957179.0
2006-03-17 13:21:00,100.49,100.505,100.49,100.505,16839508.0
2006-03-17 13:22:00,100.495,100.505,100.49,100.497,10989459.0
2006-03-17 13:23:00,100.5,100.505,100.49,100.497,83798253.0
2006-03-17 13:24:00,100.495,100.5,100.49,100.5,85334719.0
2006-03-17 13:25:00,100.495,100.5,100.49,100.493,136295900.0
2006-03-17 13:26:00,100.5,100.505,100.487,100.505,51526119.0
2006-03-17 13:27:00,100.5,100.5,100.487,100.49,45144989.0
2006-03-17 13:28:00,100.505,100.505,100.492,100.5,43152124.0
2006-03-17 13:29:00,100.495,100.5,100.487,100.487,110052468.0
2006-03-17 13:30:00,100.495,100.5,100.487,100.493,104450297.0
2006-03-17 13:31:00,100.5,100.515,100.5,100.515,128079904.0
2006-03-17 13:32:00,100.515,100.515,100.498,100.498,147288459.0
2006-03-17 13:33:00,100.503,100.503,100.5,100.5,20442372.0
2006-03-17 13:34:00,100.47,100.52,100.47,100.52,43987434.0
2006-03-17 13:35:00,100.515,100.525,100.51,100.515,195206179.0
2006-03-17 13:36:00,100.518,100.525,100.515,100.517,67421719.0
2006-03-17 13:37:00,100.515,100.519,100.5,100.5,5533489.0
2006-03-17 13:38:00,100.495,100.52,100.494,100.52,39046728.0
2006-03-17 13:39:00,100.525,100.525,100.468,100.51,6506229.0
2006-03-17 13:40:00,100.503,100.51,100.503,100.503,18327427.0
2006-03-17 13:41:00,100.51,100.515,100.495,100.515,6626249.0
2006-03-17 13:42:00,100.502,100.502,100.479,100.48,63506080.0
2006-03-17 13:43:00,100.495,100.51,100.49,100.49,26249447.0
2006-03-17 13:44:00,100.48,100.486,100.477,100.477,66150883.0
2006-03-17 13:45:00,100.475,100.49,100.452,100.49,52098245.0
2006-03-17 13:46:00,100.485,100.52,100.485,100.49,241657399.0
2006-03-17 13:47:00,100.5,100.513,100.465,100.513,50746313.0
2006-03-17 13:48:00,100.515,100.55,100.515,100.53,16649190.0
2006-03-17 13:49:00,100.52,100.53,100.493,100.493,51148407.0
2006-03-17 13:50:00,100.495,100.505,100.495,100.505,62072334.0
2006-03-17 13:51:00,100.51,100.51,100.495,100.505,31907788.0
2006-03-17 13:52:00,100.49,100.49,100.417,100.433,349802546.0
2006-03-17 13:53:00,100.43,100.43,100.41,100.41,80994403.0
2006-03-17 13:54:00,100.405,100.431,100.405,100.415,99770809.0
2006-03-17 13:55:00,100.41,100.43,100.41,100.43,135900199.0
2006-03-17 13:56:00,100.425,100.425,100.4,100.425,53790233.0
2006-03-17 13:57:00,100.43,100.43,100.423,100.425,63245247.0
2006-03-17 13:58:00,100.43,100.447,100.43,100.447,99626758.0
2006-03-17 13:59:00,100.443,100.47,100.425,100.443,17147647.0
2006-03-17 14:00:00,100.45,100.455,100.42,100.445,12857466.0
2006-03-17 14:01:00,100.44,100.45,100.44,100.442,75688170.0
2006-03-17 14:02:00,100.44,100.45,100.44,100.443,203049975.0
2006-03-17 14:03:00,100.445,100.45,100.44,100.44,43439670.0
2006-03-17 14:04:00,100.435,100.465,100.435,100.455,183495265.0
2006-03-17 14:05:00,100.46,100.46,100.425,100.425,22379000.0
2006-03-17 14:06:00,100.43,100.435,100.417,100.417,79541498.0
2006-03-17 14:07:00,100.43,100.43,100.415,100.415,37047061.0
2006-03-17 14:08:00,100.405,100.407,100.373,100.373,25226803.0
2006-03-17 14:09:00,100.38,100.418,100.38,100.418,9717648.0
2006-03-17 14:10:00,100.425,100.425,100.4,100.42,422939327.0
2006-03-17 14:11:00,100.415,100.415,100.392,100.395,18107098.0
2006-03-17 14:12:00,100.395,100.405,100.393,100.4,91791438.0
2006-03-17 14:13:00,100.4,100.4,100.381,100.387,84598498.0
2006-03-17 14:14:00,100.4,100.43,100.365,100.43,16838875.0
2006-03-17 14:15:00,100.428,100.435,100.42,100.425,26178751.0
2006-03-17 14:16:00,100.425,100.429,100.402,100.405,26124343.0
2006-03-17 14:17:00,100.4,100.416,100.4,100.415,218684275.0
2006-03-17 14:18:00,100.425,100.436,100.425,100.433,83769801.0
2006-03-17 14:19:00,100.435,100.476,100.435,100.475,35720629.0
2006-03-17 14:20:00,100.47,100.495,100.47,100.495,26432704.0
2006-03-17 14:21:00,100.487,100.5,100.475,100.475,265159438.0
2006-03-17 14:22:00,100.47,100.486,100.47,100.485,67483291.0
2006-03-17 14:23:00,100.48,100.48,100.438,100.438,190841388.0
2006-03-17 14:24:00,100.44,100.444,100.42,100.44,80016977.0
2006-03-17 14:25:00,100.44,100.449,100.435,100.435,36340044.0
2006-03-17 14:26:00,100.44,100.453,100.44,100.453,29196052.0
2006-03-17 14:27:00,100.457,100.465,100.452,100.453,31590100.0
2006-03-17 14:28:00,100.455,100.465,100.45,100.465,34456185.0
2006-03-17 14:29:00,100.405,100.48,100.405,100.48,131428110.0
2006-03-17 14:30:00,100.485,100.495,100.485,100.495,13126218.0
2006-03-17 14:31:00,100.495,100.505,100.492,100.5,158974642.0
2006-03-17 14:32:00,100.495,100.525,100.489,100.525,119959145.0
2006-03-17 14:33:00,100.515,100.53,100.51,100.51,28377410.0
2006-03-17 14:34:00,100.5,100.518,100.5,100.51,65930632.0
2006-03-17 14:35:00,100.52,100.52,100.5,100.502,65964091.0
2006-03-17 14:36:00,100.51,100.515,100.488,100.508,26632424.0
2006-03-17 14:37:00,100.507,100.513,100.49,100.513,148877748.0
2006-03-17 14:38:00,100.52,100.54,100.51,100.51,71072120.0
2006-03-17 14:39:00,100.51,100.536,100.51,100.51,155468639.0
2006-03-17 14:40:00,100.507,100.507,100.484,100.487,277284111.0
2006-03-17 14:41:00,100.5,100.5,100.445,100.445,113144127.0
2006-03-17 14:42:00,100.45,100.45,100.403,100.425,152659101.0
2006-03-17 14:43:00,100.425,100.44,100.383,100.44,120571570.0
2006-03-17 14:44:00,100.435,100.445,100.43,100.44,36784859.0
2006-03-17 14:45:00,100.433,100.445,100.432,100.445,60352300.0
2006-03-17 14:46:00,100.44,100.465,100.424,100.465,122678983.0
2006-03-17 14:47:00,100.47,100.47,100.45,100.465,136437251.0
2006-03-17 14:48:00,100.465,100.468,100.457,100.46,18068907.0
2006-03-17 14:49:00,100.447,100.455,100.447,100.45,190098042.0
2006-03-17 14:50:00,100.455,100.465,100.45,100.457,326385106.0
2006-03-17 14:51:00,100.455,100.456,100.435,100.435,25978364.0
2006-03-17 14:52:00,100.44,100.444,100.427,100.435,254638930.0
2006-03-17 14:53:00,100.42,100.435,100.41,100.425,53069537.0
2006-03-17 14:54:00,100.415,100.435,100.415,100.435,19897621.0
2006-03-17 14:55:00,100.435,100.456,100.435,100.435,64788244.0
2006-03-17 14:56:00,100.44,100.505,100.44,100.467,10682388.0
2006-03-17 14:57:00,100.477,100.52,100.453,100.508,24054386.0
2006-03-17 14:58:00,100.51,100.51,100.47,100.488,91137752.0
2006-03-17 14:59:00,100.5,100.508,100.48,100.48,33626615.0
2006-03-17 15:00:00,100.49,100.505,100.49,100.502,139694134.0
2006-03-17 15:01:00,100.505,100.505,100.487,100.49,329664450.0
2006-03-17 15:02:00,100.495,100.497,100.467,100.483,210942033.0
2006-03-17 15:03:00,100.485,100.516,100.485,100.49,100179418.0
2006-03-17 15:04:00,100.505,100.513,100.504,100.51,154988899.0
2006-03-17 15:05:00,100.495,100.533,100.495,100.5,42256078.0
2006-03-17 15:06:00,100.5,100.5,100.468,100.47,56727667.0
2006-03-17 15:07:00,100.48,100.48,100.37,100.45,7008597.0
2006-03-17 15:08:00,100.455,100.46,100.435,100.45,68011008.0
2006-03-17 15:09:00,100.45,100.47,100.42,100.42,70867087.0
2006-03-17 15:10:00,100.415,100.415,100.38,100.38,23417748.0
2006-03-17 15:11:00,100.38,100.42,100.38,100.42,23342947.0
2006-03-17 15:12:00,100.415,100.45,100.381,100.433,47191785.0
2006-03-17 15:13:00,100.44,100.442,100.392,100.422,26173479.0
2006-03-17 15:14:00,100.43,100.43,100.42,100.425,20692533.0
2006-03-17 15:15:00,100.425,100.435,100.42,100.425,133076895.0
2006-03-17 15:16:00,100.43,100.488,100.43,100.488,40023598.0
2006-03-17 15:17:00,100.493,100.503,100.405,100.405,147827039.0
2006-03-17 15:18:00,100.455,100.462,100.45,100.455,257960132.0
2006-03-17 15:19:00,100.445,100.46,100.43,100.43,55956017.0
2006-03-17 15:20:00,100.435,100.462,100.435,100.462,31872509.0
2006-03-17 15:21:00,100.47,100.474,100.45,100.47,51365924.0
2006-03-17 15:22:00,100.46,100.46,100.435,100.435,16909816.0
2006-03-17 15:23:00,100.445,100.445,100.39,100.413,110639672.0
2006-03-17 15:24:00,100.42,100.44,100.418,100.42,27633502.0
2006-03-17 15:25:00,100.413,100.416,100.406,100.41,82509365.0
2006-03-17 15:26:00,100.403,100.435,100.403,100.435,332377351.0
2006-03-17 15:27:00,100.435,100.435,100.39,100.39,49979392.0
2006-03-17 15:28:00,100.395,100.395,100.322,100.343,87199939.0
2006-03-17 15:29:00,100.335,100.405,100.335,100.405,51215131.0
2006-03-17 15:30:00,100.42,100.44,100.385,100.425,13450174.0
2006-03-17 15:31:00,100.425,100.425,100.318,100.318,100130472.0
2006-03-17 15:32:00,100.315,100.34,100.315,100.325,44507873.0
2006-03-17 15:33:00,100.325,100.335,100.31,100.323,30382647.0
2006-03-17 15:34:00,100.317,100.33,100.28,100.285,36247979.0
2006-03-17 15:35:00,100.285,100.34,100.255,100.34,79383182.0
2006-03-17 15:36:00,100.333,100.344,100.32,100.333,121581015.0
2006-03-17 15:37:00,100.335,100.36,100.323,100.323,80007745.0
2006-03-17 15:38:00,100.33,100.36,100.305,100.355,5699933.0
2006-03-17 15:39:00,100.345,100.355,100.315,100.335,163629651.0
2006-03-17 15:40:00,100.34,100.375,100.34,100.375,44536333.0
2006-03-17 15:41:00,100.38,100.38,100.33,100.33,31507001.0
2006-03-17 15:42:00,100.347,100.347,100.325,100.335,101969105.0
2006-03-17 15:43:00,100.338,100.338,100.289,100.29,16806285.0
2006-03-17 15:44:00,100.295,100.306,100.295,100.295,38979130.0
2006-03-17 15:45:00,100.29,100.3,100.285,100.29,51441467.0
2006-03-17 15:46:00,100.282,100.299,100.248,100.283,128872139.0
2006-03-17 15:47:00,100.295,100.315,100.29,100.29,160941635.0
2006-03-17 15:48:00,100.288,100.288,100.23,100.23,22369465.0
2006-03-17 15:49:00,100.223,100.231,100.214,100.225,49379537.0
2006-03-17 15:50:00,100.23,100.23,100.223,100.225,45689146.0
2006-03-17 15:51:00,100.225,100.225,100.2,100.22,20819103.0
2006-03-17 15:52:00,100.23,100.245,100.2,100.2,93083787.0
2006-03-17 15:53:00,100.18,100.21,100.16,100.21,91366197.0
2006-03-17 15:54:00,100.21,100.237,100.17,100.237,58745728.0
2006-03-17 15:55:00,100.235,100.27,100.235,100.253,63989662.0
2006-03-17 15:56:00,100.26,100.29,100.245,100.27,120897360.0
2006-03-17 15:57:00,100.268,100.268,100.227,100.26,30777363.0
2006-03-17 15:58:00,100.253,100.29,100.252,100.29,23847541.0
2006-03-17 15:59:00,100.295,100.305,100.25,100.253,59695583.0
2006-03-17 16:00:00,100.205,100.27,100.205,100.27,98074849.0
2006-03-17 16:01:00,100.273,100.31,100.273,100.277,63503136.0
2006-03-17 16:02:00,100.28,100.295,100.257,100.275,7777425.0
2006-03-17 16:03:00,100.28,100.3,100.26,100.29,350095774.0
2006-03-17 16:04:00,100.305,100.32,100.305,100.31,10452697.0
2006-03-17 16:05:00,100.31,100.34,100.31,100.34,63826261.0
2006-03-17 16:06:00,100.34,100.342,100.31,100.31,37353165.0
2006-03-17 16:07:00,100.31,100.32,100.225,100.235,93203472.0
2006-03-17 16:08:00,100.233,100.233,100.19,100.193,39830193.0
2006-03-17 16:09:00,100.193,100.233,100.185,100.185,96754902.0
2006-03-17 16:10:00,100.183,100.211,100.18,100.18,100941506.0
2006-03-17 16:11:00,100.187,100.22,100.187,100.22,196067076.0
2006-03-17 16:12:00,100.223,100.224,100.205,100.22,71929400.0
2006-03-17 16:13:00,100.23,100.26,100.22,100.247,87090451.0
2006-03-17 16:14:00,100.24,100.25,100.24,100.247,17728890.0
2006-03-17 16:15:00,100.248,100.25,100.24,100.24,96926746.0
2006-03-17 16:16:00,100.25,100.25,100.18,100.18,31670869.0
2006-03-17 16:17:00,100.182,100.204,100.182,100.2,15447364.0
2006-03-17 16:18:00,100.195,100.22,100.195,100.22,222502387.0
2006-03-17 16:19:00,100.23,100.27,100.23,100.235,90496135.0
2006-03-17 16:20:00,100.25,100.27,100.235,100.265,74026568.0
2006-03-17 16:21:00,100.27,100.27,100.208,100.25,52600812.0
2006-03-17 16:22:00,100.237,100.263,100.225,100.23,53380378.0
2006-03-17 16:23:00,100.23,100.23,100.182,100.182,90556501.0
2006-03-17 16:24:00,100.175,100.19,100.169,100.172,91694419.0
2006-03-17 16:25:00,100.175,100.215,100.143,100.175,50754028.0
2006-03-17 16:26:00,100.173,100.194,100.173,100.19,126350054.0
2006-03-17 16:27:00,100.19,100.237,100.19,100.237,99709791.0
2006-03-17 16:28:00,100.24,100.24,100.192,100.192,118559886.0
2006-03-17 16:29:00,100.193,100.215,100.178,100.21,70662520.0
2006-03-17 16:30:00,100.2,100.222,100.175,100.175,193870162.0
2006-03-17 16:31:00,100.22,100.245,100.217,100.225,52605397.0
2006-03-17 16:32:00,100.235,100.235,100.21,100.235,67418663.0
2006-03-17 16:33:00,100.23,100.237,100.212,100.23,35784927.0
2006-03-17 16:34:00,100.23,100.265,100.23,100.248,91884545.0
2006-03-17 16:35:00,100.26,100.275,100.25,100.275,25328548.0
2006-03-17 16:36:00,100.273,100.315,100.273,100.31,96110028.0
2006-03-17 16:37:00,100.303,100.315,100.285,100.285,36385146.0
2006-03-17 16:38:00,100.285,100.303,100.275,100.275,63918624.0
2006-03-17 16:39:00,100.27,100.27,100.21,100.227,99102667.0
2006-03-17 16:40:00,100.23,100.253,100.23,100.253,79440292.0
2006-03-17 16:41:00,100.26,100.26,100.15,100.155,73569688.0
2006-03-17 16:42:00,100.15,100.15,100.05,100.07,24148108.0
2006-03-17 16:43:00,100.08,100.11,100.065,100.107,65801852.0
2006-03-17 16:44:00,100.125,100.125,100.015,100.015,262704086.0
2006-03-17 16:45:00,100.025,100.025,99.97,99.99,143195458.0
2006-03-17 16:46:00,99.985,100.035,99.963,99.98,12440107.0
2006-03-17 16:47:00,99.985,99.99,99.977,99.98,51316730.0
2006-03-17 16:48:00,99.96,99.99,99.96,99.983,32817990.0
2006-03-17 16:49:00,99.99,99.995,99.98,99.99,46244710.0
2006-03-17 16:50:00,99.99,99.995,99.98,99.98,50439482.0
2006-03-17 16:51:00,99.985,99.995,99.983,99.985,40325764.0
2006-03-17 16:52:00,99.99,99.99,99.98,99.99,236459541.0
2006-03-17 16:53:00,99.985,99.99,99.975,99.98,24557590.0
2006-03-17 16:54:00,99.99,99.99,99.98,99.98,490217880.0
2006-03-17 16:55:00,99.987,100.188,99.987,100.17,348325899.0
2006-03-17 16:56:00,100.17,100.192,100.145,100.192,26768339.0
2006-03-17 16:57:00,100.2,100.2,100.113,100.113,42606443.0
2006-03-17 16:58:00,100.118,100.145,100.118,100.13,216666706.0
2006-03-17 16:59:00,100.13,100.155,100.115,100.145,94890672.0
2006-03-17 17:00:00,100.145,100.17,100.08,100.125,37817885.0
2006-03-17 17:01:00,100.122,100.145,100.11,100.145,28482622.0
2006-03-17 17:02:00,100.145,100.17,100.075,100.143,33423526.0
2006-03-17 17:03:00,100.145,100.177,100.145,100.155,160687797.0
2006-03-17 17:04:00,100.16,100.174,100.16,100.173,19403087.0
2006-03-17 17:05:00,100.17,100.225,100.17,100.225,301648095.0
2006-03-17 17:06:00,100.235,100.235,100.209,100.21,35191665.0
2006-03-17 17:07:00,100.205,100.225,100.205,100.205,30998373.0
2006-03-17 17:08:00,100.203,100.221,100.062,100.115,73014745.0
2006-03-17 17:09:00,100.115,100.16,100.115,100.16,29418913.0
2006-03-17 17:10:00,100.155,100.215,100.133,100.2,186063187.0
2006-03-17 17:11:00,100.2,100.275,100.2,100.275,117099613.0
2006-03-17 17:12:00,100.267,100.273,100.215,100.255,29101320.0
2006-03-17 17:13:00,100.248,100.25,100.215,100.25,78467978.0
2006-03-17 17:14:00,100.245,100.255,100.195,100.195,33826420.0
2006-03-17 17:15:00,100.185,100.203,100.143,100.155,37495201.0
2006-03-17 17:16:00,100.16,100.245,100.16,100.245,50335407.0
2006-03-17 17:17:00,100.245,100.28,100.219,100.28,24373213.0
2006-03-17 17:18:00,100.277,100.29,100.21,100.21,158951974.0
2006-03-17 17:19:00,100.207,100.225,100.205,100.205,128007469.0
2006-03-17 17:20:00,100.22,100.22,100.2,100.22,34038437.0
2006-03-17 17:21:00,100.22,100.235,100.22,100.22,121918044.0
2006-03-17 17:22:00,100.21,100.235,100.19,100.2,12082370.0
2006-03-17 17:23:00,100.205,100.205,100.18,100.18,107804705.0
2006-03-17 17:24:00,100.172,100.21,100.11,100.13,15747478.0
2006-03-17 17:25:00,100.12,100.12,100.105,100.105,177292858.0
2006-03-17 17:26:00,100.115,100.142,100.115,100.135,21349666.0
2006-03-17 17:27:00,100.132,100.15,100.085,100.12,123853837.0
2006-03-17 17:28:00,100.12,100.135,100.063,100.115,163330685.0
2006-03-17 17:29:00,100.1,100.1,100.06,100.085,85945677.0
2006-03-17 17:30:00,100.085,100.107,100.073,100.073,61714798.0
2006-03-17 17:31:00,100.073,100.1,100.055,100.08,27606266.0
2006-03-17 17:32:00,100.095,100.12,100.065,100.12,32096504.0
2006-03-17 17:33:00,100.115,100.18,100.115,100.16,23668606.0
2006-03-17 17:34:00,100.15,100.17,100.14,100.145,19022104.0
2006-03-17 17:35:00,100.145,100.22,100.145,100.205,495409236.0
2006-03-17 17:36:00,100.202,100.22,100.185,100.185,31388704.0
2006-03-17 17:37:00,100.19,100.19,100.109,100.16,30845095.0
2006-03-17 17:38:00,100.15,100.175,100.13,100.175,69457943.0
2006-03-17 17:39:00,100.165,100.165,100.135,100.165,58691733.0
2006-03-17 17:40:00,100.15,100.15,100.127,100.143,34549956.0
2006-03-17 17:41:00,100.145,100.165,100.145,100.162,182158528.0
2006-03-17 17:42:00,100.17,100.235,100.17,100.235,156537303.0
2006-03-17 17:43:00,100.24,100.24,100.205,100.205,28037604.0
2006-03-17 17:44:00,100.2,100.208,100.175,100.207,65603596.0
2006-03-17 17:45:00,100.2,100.25,100.2,100.24,54735621.0
2006-03-17 17:46:00,100.24,100.25,100.2,100.25,37196709.0
2006-03-17 17:47:00,100.245,100.26,100.235,100.247,16106687.0
2006-03-17 17:48:00,100.242,100.242,100.2,100.24,20884991.0
2006-03-17 17:49:00,100.24,100.24,100.2,100.21,46720014.0
2006-03-17 17:50:00,100.21,100.245,100.2,100.245,22289657.0
2006-03-17 17:51:00,100.25,100.25,100.225,100.225,73207164.0
2006-03-17 17:52:00,100.223,100.25,100.205,100.205,145502798.0
2006-03-17 17:53:00,100.21,100.225,100.188,100.188,33105848.0
2006-03-17 17:54:00,100.19,100.21,100.175,100.175,528417858.0
2006-03-17 17:55:00,100.175,100.198,100.167,100.167,55931633.0
2006-03-17 17:56:00,100.175,100.175,100.12,100.16,49463216.0
2006-03-17 17:57:00,100.17,100.185,100.15,100.185,33869539.0
2006-03-17 17:58:00,100.18,100.205,100.155,100.205,154966848.0
2006-03-17 17:59:00,100.19,100.23,100.175,100.175,86630018.0
2006-03-17 18:00:00,100.175,100.21,100.175,100.195,40459861.0
2006-03-17 18:01:00,100.195,100.221,100.175,100.215,59712840.0
2006-03-17 18:02:00,100.207,100.207,100.155,100.203,98360265.0
2006-03-17 18:03:00,100.21,100.252,100.21,100.25,48432679.0
2006-03-17 18:04:00,100.25,100.29,100.25,100.27,10206650.0
2006-03-17 18:05:00,100.285,100.298,100.25,100.25,126196044.0
2006-03-17 18:06:00,100.27,100.29,100.27,100.29,24606332.0
2006-03-17 18:07:00,100.235,100.305,100.235,100.285,6690614.0
2006-03-17 18:08:00,100.285,100.285,100.235,100.238,53485300.0
2006-03-17 18:09:00,100.25,100.265,100.223,100.265,41727635.0
2006-03-17 18:10:00,100.265,100.265,100.195,100.25,78457787.0
2006-03-17 18:11:00,100.25,100.26,100.195,100.22,87936259.0
2006-03-17 18:12:00,100.215,100.225,100.205,100.215,15817223.0
2006-03-17 18:13:00,100.22,100.22,100.207,100.215,127192615.0
2006-03-17 18:14:00,100.212,100.22,100.21,100.213,34587430.0
2006-03-17 18:15:00,100.215,100.22,100.207,100.215,28764533.0
2006-03-17 18:16:00,100.215,100.225,100.215,100.215,27090427.0
2006-03-17 18:17:00,100.21,100.22,100.21,100.22,47686102.0
2006-03-17 18:18:00,100.212,100.225,100.21,100.213,35288495.0
2006-03-17 18:19:00,100.215,100.225,100.21,100.217,146141251.0
2006-03-17 18:20:00,100.22,100.22,100.21,100.22,82308141.0
2006-03-17 18:21:00,100.215,100.22,100.207,100.22,31688565.0
2006-03-17 18:22:00,100.215,100.215,100.207,100.215,309159195.0
2006-03-17 18:23:00,100.207,100.22,100.207,100.215,59586405.0
2006-03-17 18:24:00,100.21,100.22,100.207,100.215,91734027.0
2006-03-17 18:25:00,100.215,100.225,100.21,100.21,52569176.0
2006-03-17 18:26:00,100.215,100.22,100.207,100.215,45812682.0
2006-03-17 18:27:00,100.215,100.225,100.21,100.21,113676763.0
2006-03-17 18:28:00,100.215,100.225,100.21,100.225,32261450.0
2006-03-17 18:29:00,100.22,100.225,100.21,100.225,23615263.0
2006-03-17 18:30:00,100.215,100.22,100.213,100.215,20258061.0
2006-03-17 18:31:00,100.213,100.22,100.213,100.215,12107222.0
2006-03-17 18:45:00,100.218,100.218,100.16,100.185,20063589.0
2006-03-17 18:46:00,100.18,100.18,100.1,100.11,113762716.0
2006-03-17 18:47:00,100.115,100.115,100.075,100.1,42872040.0
2006-03-17 18:48:00,100.095,100.11,100.09,100.1,116288410.0
2006-03-17 18:49:00,100.095,100.11,100.092,100.11,90378065.0
2006-03-17 18:50:00,100.1,100.1,100.065,100.085,175013067.0
2006-03-17 18:51:00,100.085,100.13,100.085,100.13,114028634.0
2006-03-17 18:52:00,100.12,100.16,100.115,100.133,67551683.0
2006-03-17 18:53:00,100.14,100.145,100.085,100.085,21117054.0
2006-03-17 18:54:00,100.085,100.085,100.05,100.05,68704840.0
2006-03-17 18:55:00,100.06,100.062,100.038,100.038,28976583.0
2006-03-17 18:56:00,100.042,100.095,100.042,100.065,25932662.0
2006-03-17 18:57:00,100.057,100.075,100.008,100.02,110086075.0
2006-03-17 18:58:00,100.02,100.02,99.973,99.997,83501222.0
2006-03-17 18:59:00,100.0,100.0,99.965,99.99,68304315.0
2006-03-17 19:00:00,99.98,100.005,99.98,99.995,44702816.0
2006-03-17 19:01:00,99.995,100.005,99.993,99.993,39497103.0
2006-03-17 19:02:00,99.99,99.993,99.975,99.99,44034295.0
2006-03-17 19:03:00,99.99,100.01,99.99,99.995,78622522.0
2006-03-17 19:04:00,99.995,100.005,99.955,99.955,39568749.0
2006-03-17 19:05:00,99.955,99.982,99.955,99.982,93189252.0
2006-03-17 19:06:00,99.98,100.037,99.965,99.965,24499977.0
2006-03-17 19:07:00,100.003,100.014,99.998,100.005,31528229.0
2006-03-17 19:08:00,99.99,100.01,99.975,99.99,43698737.0
2006-03-17 19:09:00,99.99,99.99,99.865,99.865,58689305.0
2006-03-17 19:10:00,99.907,99.93,99.895,99.92,41175780.0
2006-03-17 19:11:00,99.92,99.925,99.902,99.925,83343265.0
2006-03-17 19:12:00,99.915,99.97,99.915,99.96,255979312.0
2006-03-17 19:13:00,99.965,100.01,99.965,99.965,43054930.0
2006-03-17 19:14:00,99.97,100.025,99.97,100.01,107353966.0
2006-03-17 19:15:00,100.007,100.02,99.985,99.985,108636183.0
2006-03-17 19:16:00,99.995,100.02,99.97,100.02,61686485.0
2006-03-17 19:17:00,100.015,100.045,100.015,100.018,27676751.0
2006-03-17 19:18:00,100.025,100.065,99.96,100.01,186793827.0
2006-03-17 19:19:00,100.013,100.057,100.004,100.05,94304066.0
2006-03-17 19:20:00,100.055,100.073,100.032,100.05,92610862.0
2006-03-17 19:21:00,100.043,100.09,100.025,100.09,85294069.0
2006-03-17 19:22:00,100.095,100.095,100.08,100.083,26399186.0
2006-03-17 19:23:00,100.083,100.09,100.07,100.085,121542192.0
2006-03-17 19:24:00,100.08,100.08,100.04,100.062,103056245.0
2006-03-17 19:25:00,100.065,100.095,100.06,100.06,35567424.0
2006-03-17 19:26:00,100.03,100.1,100.03,100.07,53674996.0
2006-03-17 19:27:00,100.06,100.095,100.048,100.075,125574396.0
2006-03-17 19:28:00,100.075,100.086,100.075,100.075,53159269.0
2006-03-17 19:29:00,100.08,100.085,100.068,100.085,62704697.0
2006-03-17 19:30:00,100.07,100.095,100.035,100.035,13840822.0
2006-03-17 19:31:00,100.03,100.065,100.03,100.065,166167701.0
2006-03-17 19:32:00,100.06,100.069,100.045,100.055,77218296.0
2006-03-17 19:33:00,100.055,100.055,100.035,100.05,240092186.0
2006-03-17 19:34:00,100.042,100.065,100.042,100.053,26599968.0
2006-03-17 19:35:00,100.045,100.065,100.023,100.03,14363494.0
2006-03-17 19:36:00,100.03,100.085,100.02,100.06,200401945.0
2006-03-17 19:37:00,100.065,100.075,100.043,100.055,115355272.0
2006-03-17 19:38:00,100.055,100.055,100.002,100.03,184218363.0
2006-03-17 19:39:00,100.015,100.04,100.015,100.032,72175022.0
2006-03-17 19:40:00,100.04,100.057,100.03,100.03,63993632.0
2006-03-17 19:41:00,100.03,100.045,99.985,99.985,48343739.0
2006-03-17 19:42:00,100.03,100.058,100.03,100.035,89900456.0
2006-03-17 19:43:00,100.035,100.05,100.01,100.01,197435715.0
2006-03-17 19:44:00,100.015,100.03,99.997,100.003,51498616.0
2006-03-17 19:45:00,100.005,100.005,99.975,99.985,43396651.0
2006-03-17 19:46:00,99.985,99.995,99.965,99.995,26479793.0
2006-03-17 19:47:00,99.99,100.015,99.985,99.985,36782153.0
2006-03-17 19:48:00,99.98,99.98,99.955,99.955,61412418.0
2006-03-17 19:49:00,99.955,100.003,99.955,99.99,12268748.0
2006-03-17 19:50:00,99.98,100.014,99.98,100.012,78558677.0
2006-03-17 19:51:00,100.015,100.022,99.99,99.99,46656715.0
2006-03-17 19:52:00,100.003,100.019,99.993,100.0,12284109.0
2006-03-17 19:53:00,100.01,100.03,100.01,100.017,26273633.0
2006-03-17 19:54:00,100.015,100.025,99.97,99.975,101378569.0
2006-03-17 19:55:00,99.975,99.99,99.957,99.975,41447595.0
2006-03-17 19:56:00,99.99,99.99,99.97,99.97,50737918.0
2006-03-17 19:57:00,99.96,99.973,99.908,99.935,69471685.0
2006-03-17 19:58:00,99.94,100.03,99.94,100.02,74879092.0
2006-03-17 19:59:00,100.01,100.055,100.01,100.03,110967721.0
2006-03-17 20:00:00,100.025,100.025,99.948,100.023,75299865.0
2006-03-17 20:01:00,100.025,100.025,99.99,100.01,95811813.0
2006-03-17 20:02:00,100.02,100.022,99.995,100.022,38995803.0
2006-03-17 20:03:00,100.015,100.052,100.015,100.04,96156900.0
2006-03-17 20:04:00,100.038,100.052,100.033,100.033,58545058.0
2006-03-17 20:05:00,100.03,100.037,100.005,100.005,137887809.0
2006-03-17 20:06:00,100.0,100.014,100.0,100.0,65819517.0
2006-03-17 20:07:00,100.01,100.01,99.995,100.0,21910177.0
2006-03-17 20:08:00,99.993,100.006,99.99,99.99,130491183.0
2006-03-17 20:09:00,99.995,99.995,99.955,99.955,131101204.0
2006-03-17 20:10:00,99.955,99.97,99.955,99.96,95234453.0
2006-03-17 20:11:00,99.96,99.975,99.94,99.955,33152718.0
2006-03-17 20:12:00,99.945,99.96,99.907,99.96,33694926.0
2006-03-17 20:13:00,99.96,99.96,99.939,99.942,59852277.0
2006-03-17 20:14:00,99.942,99.952,99.94,99.94,31156946.0
2006-03-17 20:15:00,99.94,99.96,99.935,99.935,16212030.0
2006-03-17 20:16:00,99.932,99.95,99.926,99.933,55835370.0
2006-03-17 20:17:00,99.94,99.947,99.925,99.947,56481001.0
2006-03-17 20:18:00,99.96,99.97,99.948,99.96,77543964.0
2006-03-17 20:19:00,99.95,99.954,99.933,99.945,109489224.0
2006-03-17 20:20:00,99.945,99.956,99.94,99.955,56711822.0
2006-03-17 20:21:00,99.95,99.965,99.948,99.96,58478571.0
2006-03-17 20:22:00,99.95,99.969,99.95,99.965,23046834.0
2006-03-17 20:23:00,99.97,99.99,99.97,99.97,69955629.0
2006-03-17 20:24:00,99.97,99.975,99.967,99.97,37801550.0
2006-03-17 20:25:00,99.965,99.975,99.965,99.97,135318525.0
2006-03-17 20:26:00,99.97,99.981,99.969,99.973,80500348.0
2006-03-17 20:27:00,99.975,99.977,99.96,99.96,38656427.0
2006-03-17 20:28:00,99.96,99.985,99.96,99.975,155261799.0
2006-03-17 20:29:00,99.975,100.0,99.975,99.978,41375595.0
2006-03-17 20:30:00,99.98,99.99,99.98,99.99,54162885.0
2006-03-17 20:31:00,99.995,100.007,99.983,99.995,252927055.0
2006-03-17 20:32:00,99.995,100.005,99.995,100.005,34535107.0
2006-03-17 20:33:00,100.01,100.013,99.975,99.975,16145264.0
2006-03-17 20:34:00,99.98,99.98,99.953,99.973,84380094.0
2006-03-17 20:35:00,99.985,99.99,99.978,99.99,53748658.0
2006-03-17 20:36:00,99.985,99.99,99.98,99.99,45327681.0
2006-03-17 20:37:00,99.99,100.0,99.99,100.0,11140955.0
2006-03-17 20:38:00,100.0,100.006,99.98,99.98,260048533.0
2006-03-17 20:39:00,99.98,99.99,99.98,99.99,201658278.0
2006-03-17 20:40:00,99.99,99.995,99.982,99.985,10825843.0
2006-03-17 20:41:00,99.99,99.995,99.967,99.967,17697685.0
2006-03-17 20:42:00,99.973,99.985,99.972,99.985,180485558.0
2006-03-17 20:43:00,99.99,100.0,99.975,99.975,47789151.0
2006-03-17 20:44:00,99.99,99.99,99.97,99.98,41708069.0
2006-03-17 20:45:00,99.975,99.99,99.975,99.975,72720926.0
2006-03-17 20:46:00,99.972,99.994,99.972,99.987,54853133.0
2006-03-17 20:47:00,99.99,99.99,99.965,99.99,70777500.0
2006-03-17 20:48:00,99.983,100.0,99.983,99.99,22918419.0
2006-03-17 20:49:00,99.98,100.0,99.975,99.975,46562728.0
2006-03-17 20:50:00,99.985,100.02,99.956,100.01,20982746.0
2006-03-17 20:51:00,100.005,100.005,99.99,100.0,39769230.0
2006-03-17 20:52:00,100.0,100.0,99.977,100.0,180537512.0
2006-03-17 20:53:00,99.995,100.0,99.99,99.99,249584584.0
2006-03-17 20:54:00,99.995,100.014,99.995,100.002,55372501.0
2006-03-17 20:55:00,100.01,100.023,99.995,100.023,50633471.0
2006-03-17 20:56:00,100.03,100.03,99.973,99.973,34721699.0
2006-03-17 20:57:00,99.98,99.98,99.965,99.97,42336893.0
2006-03-17 20:58:00,99.97,99.985,99.97,99.985,29204153.0
2006-03-17 20:59:00,99.985,99.999,99.982,99.995,19364071.0
2006-03-17 21:00:00,99.995,100.002,99.99,99.995,62944964.0
2006-03-17 21:01:00,99.985,99.986,99.978,99.98,42123796.0
2006-03-17 21:02:00,99.975,99.98,99.965,99.975,87189101.0
2006-03-17 21:03:00,99.975,99.975,99.965,99.965,59622596.0
2006-03-17 21:04:00,99.97,99.98,99.91,99.91,92175468.0
2006-03-17 21:05:00,99.92,99.93,99.918,99.925,38592662.0
2006-03-17 21:06:00,99.93,99.94,99.91,99.915,43610621.0
2006-03-17 21:07:00,99.92,99.926,99.92,99.925,53995477.0
2006-03-17 21:08:00,99.928,99.94,99.925,99.925,95185336.0
2006-03-17 21:09:00,99.925,99.945,99.925,99.94,39070296.0
2006-03-17 21:10:00,99.932,99.95,99.931,99.935,15043957.0
2006-03-17 21:11:00,99.937,99.96,99.935,99.935,137998323.0
2006-03-17 21:12:00,99.945,99.952,99.91,99.91,61547678.0
2006-03-17 21:13:00,99.94,99.951,99.93,99.945,58012988.0
2006-03-17 21:14:00,99.94,99.955,99.94,99.945,81648440.0
2006-03-17 21:15:00,99.95,99.965,99.945,99.96,41451917.0
2006-03-17 21:16:00,99.955,99.955,99.93,99.93,11353934.0
2006-03-17 21:17:00,99.925,99.939,99.905,99.905,59092663.0
2006-03-17 21:18:00,99.9,99.915,99.9,99.905,71449216.0
2006-03-17 21:19:00,99.91,99.945,99.91,99.945,26665621.0
2006-03-17 21:20:00,99.93,99.95,99.928,99.95,295702470.0
2006-03-17 21:21:00,99.943,99.95,99.936,99.94,68794891.0
2006-03-17 21:22:00,99.95,99.955,99.94,99.955,32212019.0
2006-03-17 21:23:00,99.955,99.985,99.955,99.985,24663081.0
2006-03-17 21:24:00,99.983,99.99,99.972,99.985,77462607.0
2006-03-17 21:25:00,99.985,99.992,99.972,99.977,112396765.0
2006-03-17 21:26:00,99.985,99.986,99.965,99.98,35899694.0
2006-03-17 21:27:00,99.98,99.985,99.978,99.985,64133089.0
2006-03-17 21:28:00,99.985,99.996,99.98,99.98,80722214.0
2006-03-17 21:29:00,99.982,99.982,99.963,99.98,124385674.0
2006-03-17 21:30:00,99.97,99.99,99.96,99.973,17750627.0
2006-03-17 21:31:00,99.98,99.98,99.95,99.95,33594380.0
2006-03-17 21:32:00,99.96,99.96,99.93,99.957,55683539.0
2006-03-17 21:33:00,99.93,99.967,99.93,99.967,38257482.0
2006-03-17 21:34:00,99.965,99.975,99.926,99.975,196669018.0
2006-03-17 21:35:00,99.975,99.975,99.964,99.965,28470686.0
2006-03-17 21:36:00,99.96,100.01,99.96,100.01,182770001.0
2006-03-17 21:37:00,100.003,100.003,99.98,99.98,58946919.0
2006-03-17 21:38:00,99.99,99.997,99.989,99.995,89038678.0
2006-03-17 21:39:00,99.995,100.005,99.993,100.005,48087553.0
2006-03-17 21:40:00,100.0,100.053,100.0,100.03,76822554.0
2006-03-17 21:41:00,100.033,100.057,100.033,100.038,258099925.0
2006-03-17 21:42:00,100.05,100.065,100.05,100.065,31301067.0
2006-03-17 21:43:00,100.055,100.056,100.03,100.03,25029029.0
2006-03-17 21:44:00,100.03,100.03,99.985,99.985,36759671.0
2006-03-17 21:45:00,99.983,99.99,99.96,99.96,63228128.0
2006-03-17 21:46:00,99.96,99.99,99.96,99.99,27731719.0
2006-03-17 21:47:00,99.98,99.992,99.97,99.97,84653140.0
2006-03-17 21:48:00,99.975,99.99,99.974,99.99,89339883.0
2006-03-17 21:49:00,99.99,99.995,99.985,99.995,27367590.0
2006-03-17 21:50:00,99.993,100.028,99.993,100.028,83063225.0
2006-03-17 21:51:00,100.028,100.028,100.007,100.007,35165436.0
2006-03-17 21:52:00,100.02,100.03,100.013,100.013,113412048.0
2006-03-17 21:53:00,100.013,100.025,99.995,100.023,27191235.0
2006-03-17 21:54:00,100.025,100.025,100.005,100.005,179327566.0
2006-03-17 21:55:00,100.01,100.025,100.008,100.025,32226340.0
2006-03-17 21:56:00,100.022,100.023,100.003,100.003,40124109.0
2006-03-17 21:57:00,100.008,100.008,99.945,99.945,211223258.0
2006-03-17 21:58:00,99.945,99.97,99.945,99.965,43560876.0
2006-03-17 21:59:00,99.96,99.96,99.905,99.905,199400272.0
2006-03-17 22:00:00,99.883,99.945,99.883,99.945,115006191.0
2006-03-17 22:01:00,99.945,99.946,99.937,99.94,53886381.0
2006-03-17 22:02:00,99.94,99.94,99.913,99.925,14564957.0
2006-03-17 22:03:00,99.923,99.933,99.92,99.925,33207942.0
2006-03-17 22:04:00,99.925,99.935,99.905,99.935,25720655.0
2006-03-17 22:05:00,99.935,99.935,99.92,99.92,12411604.0
2006-03-17 22:06:00,99.915,99.925,99.89,99.89,37787394.0
2006-03-17 22:07:00,99.877,99.89,99.87,99.883,237145244.0
2006-03-17 22:08:00,99.88,99.895,99.88,99.885,11916470.0
2006-03-17 22:09:00,99.885,99.9,99.885,99.9,43244569.0
2006-03-17 22:10:00,99.892,99.9,99.888,99.9,23693479.0
2006-03-17 22:11:00,99.9,99.909,99.9,99.905,8354568.0
2006-03-17 22:12:00,99.907,99.91,99.903,99.91,36047453.0
2006-03-17 22:13:00,99.91,99.91,99.86,99.895,28296904.0
2006-03-17 22:14:00,99.895,99.898,99.885,99.885,87212679.0
2006-03-17 22:15:00,99.89,99.901,99.867,99.895,29247060.0
2006-03-17 22:16:00,99.9,99.9,99.885,99.9,171302722.0
2006-03-17 22:17:00,99.897,99.9,99.885,99.9,58641766.0
2006-03-17 22:18:00,99.887,99.905,99.887,99.895,97131736.0
2006-03-17 22:19:00,99.895,99.895,99.877,99.89,46214198.0
2006-03-17 22:20:00,99.885,99.885,99.873,99.873,54982912.0
2006-03-17 22:21:00,99.88,99.885,99.87,99.875,56792598.0
2006-03-17 22:22:00,99.885,99.899,99.87,99.87,22865544.0
2006-03-17 22:23:00,99.875,99.88,99.868,99.868,135954317.0
2006-03-17 22:24:00,99.873,99.885,99.87,99.873,48890721.0
2006-03-17 22:25:00,99.85,99.889,99.85,99.875,77465367.0
2006-03-17 22:26:00,99.88,99.89,99.87,99.875,42443203.0
2006-03-17 22:27:00,99.88,99.895,99.864,99.865,102787759.0
2006-03-17 22:28:00,99.86,99.905,99.86,99.905,54181095.0
2006-03-17 22:29:00,99.91,99.925,99.903,99.903,16108065.0
2006-03-17 22:30:00,99.91,99.923,99.857,99.89,76752024.0
2006-03-17 22:31:00,99.895,99.9,99.895,99.895,24881682.0
2006-03-17 22:32:00,99.895,99.895,99.87,99.87,41288818.0
2006-03-17 22:33:00,99.865,99.892,99.865,99.873,130900894.0
2006-03-17 22:34:00,99.88,99.9,99.88,99.9,49803854.0
2006-03-17 22:35:00,99.895,99.895,99.877,99.895,37807098.0
2006-03-17 22:36:00,99.9,99.933,99.865,99.865,194340661.0
2006-03-17 22:37:00,99.91,99.91,99.898,99.9,68957640.0
2006-03-17 22:38:00,99.9,99.925,99.9,99.9,122198283.0
2006-03-17 22:39:00,99.91,99.91,99.884,99.903,161875614.0
2006-03-17 22:40:00,99.902,99.918,99.9,99.915,39221952.0
2006-03-17 22:41:00,99.915,99.915,99.852,99.89,68448644.0
2006-03-17 22:42:00,99.893,99.905,99.887,99.895,126227460.0
2006-03-17 22:43:00,99.887,99.905,99.885,99.9,368480485.0
2006-03-17 22:44:00,99.895,99.901,99.879,99.88,80613138.0
2006-03-17 22:45:00,99.885,99.895,99.84,99.885,58781688.0
2006-03-17 22:46:00,99.89,99.89,99.867,99.867,89104063.0
2006-03-17 22:47:00,99.87,99.898,99.87,99.89,70964742.0
2006-03-17 22:48:00,99.89,99.89,99.88,99.89,56502315.0
2006-03-17 22:49:00,99.89,99.91,99.885,99.91,147583109.0
2006-03-17 22:50:00,99.91,99.915,99.9,99.9,43993709.0
2006-03-17 22:51:00,99.91,99.922,99.905,99.905,38862767.0
2006-03-17 22:52:00,99.9,99.918,99.896,99.905,94292201.0
2006-03-17 22:53:00,99.895,99.91,99.895,99.905,57695549.0
2006-03-17 22:54:00,99.905,99.915,99.905,99.915,316865469.0
2006-03-17 22:55:00,99.92,99.92,99.91,99.913,113135706.0
2006-03-17 22:56:00,99.92,99.923,99.905,99.905,254896235.0
2006-03-17 22:57:00,99.9,99.915,99.88,99.905,132555531.0
2006-03-17 22:58:00,99.9,99.93,99.9,99.91,359520850.0
2006-03-17 22:59:00,99.92,99.926,99.868,99.923,322083531.0
2006-03-17 23:00:00,99.923,99.935,99.923,99.935,11688718.0
2006-03-17 23:01:00,99.935,99.97,99.935,99.97,60213105.0
2006-03-17 23:02:00,99.965,99.97,99.925,99.97,101139261.0
2006-03-17 23:03:00,99.963,100.005,99.959,99.99,83308278.0
2006-03-17 23:04:00,99.99,99.99,99.98,99.99,61433368.0
2006-03-17 23:05:00,99.977,99.997,99.977,99.982,210128116.0
2006-03-17 23:06:00,99.982,99.99,99.98,99.99,81870144.0
2006-03-17 23:07:00,99.99,99.99,99.97,99.97,23723916.0
2006-03-17 23:08:00,99.97,99.985,99.97,99.985,31076234.0
2006-03-17 23:09:00,99.99,99.995,99.98,99.98,110974143.0
2006-03-17 23:10:00,99.99,99.999,99.987,99.987,93177184.0
2006-03-17 23:11:00,99.993,100.005,99.993,100.005,18040508.0
2006-03-17 23:12:00,100.0,100.015,100.0,100.015,83173954.0
2006-03-17 23:13:00,100.008,100.02,100.008,100.015,113611915.0
2006-03-17 23:14:00,100.015,100.02,100.008,100.02,30110056.0
2006-03-17 23:15:00,100.012,100.021,100.012,100.015,80897068.0
2006-03-17 23:16:00,100.015,100.018,100.0,100.015,31451383.0
2006-03-17 23:17:00,100.02,100.032,100.02,100.02,35316559.0
2006-03-17 23:18:00,100.03,100.044,100.03,100.035,80918484.0
2006-03-17 23:19:00,99.99,100.097,99.99,100.025,43210495.0
2006-03-17 23:20:00,100.017,100.025,100.005,100.005,51461201.0
2006-03-17 23:21:00,100.005,100.025,100.0,100.025,60062119.0
2006-03-17 23:22:00,100.03,100.03,99.995,100.015,225366456.0
2006-03-17 23:23:00,100.007,100.055,99.977,100.055,85669520.0
2006-03-17 23:24:00,100.06,100.06,100.045,100.05,24521828.0
2006-03-17 23:25:00,100.04,100.073,100.032,100.07,64315023.0
2006-03-17 23:26:00,100.07,100.08,100.065,100.07,22596522.0
2006-03-17 23:27:00,100.07,100.077,100.066,100.077,36157039.0
2006-03-17 23:28:00,100.08,100.08,100.065,100.065,16045657.0
2006-03-17 23:29:00,100.075,100.075,100.06,100.063,80406882.0
2006-03-17 23:30:00,100.065,100.07,100.045,100.045,98873885.0
2006-03-17 23:31:00,100.04,100.05,100.04,100.045,12707418.0
2006-03-17 23:32:00,100.045,100.07,100.045,100.07,73477134.0
2006-03-17 23:33:00,100.065,100.075,100.04,100.07,9572187.0
2006-03-17 23:34:00,100.07,100.07,100.038,100.055,70507819.0
2006-03-17 23:35:00,100.055,100.058,100.035,100.035,142902268.0
2006-03-17 23:36:00,100.028,100.05,100.028,100.05,19593947.0
2006-03-17 23:37:00,100.04,100.064,100.04,100.05,21758815.0
2006-03-17 23:38:00,100.05,100.075,100.05,100.068,132530974.0
2006-03-17 23:39:00,100.075,100.085,100.07,100.08,140842064.0
2006-03-17 23:40:00,100.08,100.085,100.07,100.08,21436443.0
2006-03-17 23:41:00,100.075,100.109,100.075,100.105,62161568.0
2006-03-17 23:42:00,100.105,100.115,100.105,100.115,181950864.0
2006-03-17 23:43:00,100.1,100.12,100.1,100.12,74573539.0
2006-03-17 23:44:00,100.13,100.13,100.063,100.063,93767685.0
2006-03-17 23:45:00,100.065,100.07,100.06,100.06,47014228.0
2006-03-17 23:46:00,100.065,100.07,100.06,100.06,13558937.0
2006-03-17 23:47:00,100.065,100.07,100.057,100.07,113953958.0
2006-03-17 23:48:00,100.02,100.075,100.02,100.075,37403580.0
2006-03-17 23:49:00,100.07,100.075,100.06,100.075,33245675.0
2006-03-17 23:50:00,100.07,100.07,100.06,100.07,115296820.0
2006-03-17 23:51:00,100.07,100.07,100.025,100.065,68493921.0
2006-03-17 23:52:00,100.075,100.075,100.06,100.063,76014491.0
2006-03-17 23:53:00,100.065,100.075,100.06,100.075,64311939.0
2006-03-17 23:54:00,100.065,100.07,100.055,100.065,27623556.0
2006-03-17 23:55:00,100.068,100.068,100.06,100.065,25914074.0
2006-03-17 23:56:00,100.065,100.07,100.063,100.065,144987289.0
2006-03-17 23:57:00,100.06,100.075,100.06,100.063,72044739.0
2006-03-17 23:58:00,100.07,100.07,100.063,100.065,34143889.0
2006-03-17 23:59:00,100.063,100.07,100.055,100.065,218660187.0
2006-03-20 00:01:00,100.067,100.067,100.041,100.065,76937344.0
2006-03-20 00:02:00,100.065,100.19,100.065,100.125,17355845.0
2006-03-20 00:03:00,100.125,100.185,100.113,100.145,221031650.0
2006-03-20 00:04:00,100.105,100.153,100.105,100.147,65960879.0
2006-03-20 00:05:00,100.15,100.15,100.11,100.11,1888979.0
2006-03-20 00:06:00,100.107,100.107,100.06,100.075,44319303.0
2006-03-20 00:07:00,100.08,100.08,100.08,100.08,537953.0
2006-03-20 00:08:00,100.077,100.12,100.077,100.09,137139820.0
2006-03-20 00:09:00,100.088,100.088,100.088,100.088,6283465.0
2006-03-20 00:10:00,100.095,100.095,100.083,100.09,53619261.0
2006-03-20 00:11:00,100.085,100.085,100.085,100.085,10730404.0
2006-03-20 00:12:00,100.085,100.1,100.085,100.1,51112262.0
2006-03-20 00:13:00,100.105,100.109,100.09,100.1,26952716.0
2006-03-20 00:14:00,100.1,100.11,100.1,100.105,25701889.0
2006-03-20 00:15:00,100.1,100.11,100.095,100.095,57519463.0
2006-03-20 00:16:00,100.11,100.11,100.043,100.09,38681049.0
2006-03-20 00:17:00,100.085,100.088,100.07,100.07,86436821.0
2006-03-20 00:18:00,100.08,100.087,100.08,100.08,16087144.0
2006-03-20 00:19:00,100.072,100.09,100.038,100.085,93275157.0
2006-03-20 00:20:00,100.09,100.09,100.06,100.08,83490611.0
2006-03-20 00:21:00,100.075,100.085,100.063,100.063,50228419.0
2006-03-20 00:22:00,100.07,100.07,100.06,100.06,125035697.0
2006-03-20 00:23:00,100.06,100.095,100.06,100.095,11648577.0
2006-03-20 00:24:00,100.095,100.101,100.09,100.09,19209429.0
2006-03-20 00:25:00,100.095,100.105,100.088,100.095,13410477.0
2006-03-20 00:26:00,100.09,100.1,100.085,100.1,106741648.0
2006-03-20 00:27:00,100.095,100.125,100.05,100.125,14753741.0
2006-03-20 00:28:00,100.115,100.12,100.115,100.12,8320564.0
2006-03-20 00:29:00,100.11,100.11,100.11,100.11,43943623.0
2006-03-20 00:30:00,100.112,100.12,100.11,100.11,32536674.0
2006-03-20 00:31:00,100.105,100.12,100.105,100.115,110379010.0
2006-03-20 00:32:00,100.11,100.12,100.11,100.12,74712053.0
2006-03-20 00:33:00,100.12,100.125,100.095,100.1,23300083.0
2006-03-20 00:34:00,100.085,100.11,100.083,100.11,27556545.0
2006-03-20 00:35:00,100.115,100.135,100.115,100.117,16019900.0
2006-03-20 00:36:00,100.12,100.143,100.084,100.143,45553664.0
2006-03-20 00:37:00,100.145,100.145,100.115,100.115,172091183.0
2006-03-20 00:38:00,100.115,100.12,100.075,100.12,61274580.0
2006-03-20 00:39:00,100.12,100.12,100.1,100.1,77053968.0
2006-03-20 00:40:00,100.095,100.1,100.095,100.095,160168092.0
2006-03-20 00:41:00,100.1,100.128,100.1,100.11,30445936.0
2006-03-20 00:42:00,100.113,100.119,100.105,100.105,68670549.0
2006-03-20 00:43:00,100.105,100.105,100.035,100.035,80492000.0
2006-03-20 00:44:00,100.085,100.102,100.077,100.102,68696421.0
2006-03-20 00:45:00,100.105,100.12,100.085,100.1,49763338.0
2006-03-20 00:46:00,100.11,100.115,100.095,100.095,36602855.0
2006-03-20 00:47:00,100.105,100.122,100.105,100.112,27867534.0
2006-03-20 00:48:00,100.12,100.125,100.113,100.125,66464264.0
2006-03-20 00:49:00,100.12,100.12,100.102,100.105,76606520.0
2006-03-20 00:50:00,100.1,100.115,100.1,100.105,79409547.0
2006-03-20 00:51:00,100.1,100.1,100.07,100.07,91889173.0
2006-03-20 00:52:00,100.063,100.075,100.063,100.065,30978561.0
2006-03-20 00:53:00,100.07,100.07,100.05,100.06,124188960.0
2006-03-20 00:54:00,100.065,100.075,100.057,100.057,107734065.0
2006-03-20 00:55:00,100.065,100.075,100.057,100.063,23476796.0
2006-03-20 00:56:00,100.06,100.075,100.06,100.07,40550659.0
2006-03-20 00:57:00,100.07,100.07,100.053,100.055,100123033.0
2006-03-20 00:58:00,100.05,100.065,100.05,100.053,29466325.0
2006-03-20 00:59:00,100.052,100.06,100.048,100.05,74607267.0
2006-03-20 01:00:00,100.05,100.076,100.048,100.065,79482857.0
2006-03-20 01:01:00,100.063,100.063,100.04,100.04,35735588.0
2006-03-20 01:02:00,100.048,100.07,100.048,100.07,120314713.0
2006-03-20 01:03:00,100.063,100.08,100.063,100.065,30942591.0
2006-03-20 01:04:00,100.07,100.07,100.06,100.065,45603442.0
2006-03-20 01:05:00,100.07,100.07,100.055,100.063,24192237.0
2006-03-20 01:06:00,100.07,100.07,100.057,100.065,55418227.0
2006-03-20 01:07:00,100.07,100.075,100.06,100.065,148676871.0
2006-03-20 01:08:00,100.07,100.07,100.03,100.055,26178203.0
2006-03-20 01:09:00,100.015,100.08,100.015,100.055,27735196.0
2006-03-20 01:10:00,100.052,100.071,100.048,100.06,88189642.0
2006-03-20 01:11:00,100.05,100.06,100.05,100.057,73407352.0
2006-03-20 01:12:00,100.055,100.08,100.055,100.055,22434462.0
2006-03-20 01:13:00,100.053,100.08,100.05,100.062,72190257.0
2006-03-20 01:14:00,100.075,100.075,100.058,100.06,58301400.0
2006-03-20 01:15:00,100.07,100.07,100.065,100.07,54984807.0
2006-03-20 01:16:00,100.065,100.075,100.063,100.065,56883322.0
2006-03-20 01:17:00,100.07,100.07,100.063,100.07,39549320.0
2006-03-20 01:18:00,100.057,100.085,100.057,100.085,153881470.0
2006-03-20 01:19:00,100.09,100.11,100.087,100.11,67462324.0
2006-03-20 01:20:00,100.1,100.105,100.085,100.085,23965984.0
2006-03-20 01:21:00,100.08,100.147,100.055,100.085,71275267.0
2006-03-20 01:22:00,100.085,100.11,100.085,100.11,57488361.0
2006-03-20 01:23:00,100.105,100.13,100.105,100.115,125489203.0
2006-03-20 01:24:00,100.11,100.125,100.11,100.125,38678391.0
2006-03-20 01:25:00,100.11,100.12,100.107,100.115,112303379.0
2006-03-20 01:26:00,100.115,100.115,100.085,100.085,44587411.0
2006-03-20 01:27:00,100.093,100.093,100.061,100.075,69892587.0
2006-03-20 01:28:00,100.095,100.1,100.075,100.075,11786549.0
2006-03-20 01:29:00,100.085,100.085,100.045,100.045,118952193.0
2006-03-20 01:30:00,100.05,100.075,100.05,100.075,160587454.0
2006-03-20 01:31:00,100.075,100.09,100.068,100.09,62491582.0
2006-03-20 01:32:00,100.08,100.105,100.08,100.105,29940983.0
2006-03-20 01:33:00,100.105,100.105,100.075,100.075,111238036.0
2006-03-20 01:34:00,100.075,100.093,100.058,100.08,33458390.0
2006-03-20 01:35:00,100.083,100.103,100.048,100.08,98068003.0
2006-03-20 01:36:00,100.075,100.09,100.047,100.047,127832137.0
2006-03-20 01:37:00,100.063,100.07,100.05,100.065,92062975.0
2006-03-20 01:38:00,100.07,100.07,100.047,100.05,142388009.0
2006-03-20 01:39:00,100.05,100.06,100.023,100.023,70673037.0
2006-03-20 01:40:00,100.018,100.03,100.018,100.03,358069764.0
2006-03-20 01:41:00,100.025,100.05,100.025,100.05,68089195.0
2006-03-20 01:42:00,100.045,100.053,100.035,100.045,13627779.0
2006-03-20 01:43:00,100.037,100.055,100.037,100.055,58508528.0
2006-03-20 01:44:00,100.045,100.056,100.045,100.05,81653516.0
2006-03-20 01:45:00,100.055,100.079,100.055,100.078,137636652.0
2006-03-20 01:46:00,100.07,100.085,100.07,100.075,73569951.0
2006-03-20 01:47:00,100.075,100.08,100.07,100.072,31632441.0
2006-03-20 01:48:00,100.08,100.095,100.08,100.09,262486755.0
2006-03-20 01:49:00,100.09,100.095,100.068,100.068,167543983.0
2006-03-20 01:50:00,100.062,100.091,100.062,100.07,146162056.0
2006-03-20 01:51:00,100.07,100.092,100.04,100.08,102078233.0
2006-03-20 01:52:00,100.07,100.106,100.069,100.1,52410678.0
2006-03-20 01:53:00,100.095,100.13,100.087,100.125,144272023.0
2006-03-20 01:54:00,100.13,100.13,100.123,100.13,223126804.0
2006-03-20 01:55:00,100.122,100.14,100.107,100.123,65793194.0
2006-03-20 01:56:00,100.125,100.139,100.122,100.132,91255797.0
2006-03-20 01:57:00,100.14,100.14,100.124,100.125,62476980.0
2006-03-20 01:58:00,100.13,100.145,100.13,100.14,40116413.0
2006-03-20 01:59:00,100.145,100.18,100.145,100.18,34098269.0
2006-03-20 02:00:00,100.18,100.18,100.115,100.125,33737279.0
2006-03-20 02:01:00,100.12,100.12,100.073,100.12,36736641.0
2006-03-20 02:02:00,100.115,100.12,100.112,100.12,57428975.0
2006-03-20 02:03:00,100.112,100.125,100.105,100.115,90621445.0
2006-03-20 02:04:00,100.113,100.125,100.09,100.112,59953704.0
2006-03-20 02:05:00,100.12,100.14,100.12,100.14,212218764.0
2006-03-20 02:06:00,100.135,100.145,100.135,100.135,157090617.0
2006-03-20 02:07:00,100.14,100.14,100.109,100.11,56307133.0
2006-03-20 02:08:00,100.12,100.121,100.07,100.11,105802480.0
2006-03-20 02:09:00,100.11,100.137,100.11,100.112,147504345.0
2006-03-20 02:10:00,100.118,100.118,100.11,100.11,163250496.0
2006-03-20 02:11:00,100.11,100.115,100.1,100.1,241367120.0
2006-03-20 02:12:00,100.092,100.105,100.08,100.095,29847558.0
2006-03-20 02:13:00,100.095,100.105,100.09,100.09,67150376.0
2006-03-20 02:14:00,100.098,100.1,100.09,100.095,125363554.0
2006-03-20 02:15:00,100.09,100.125,100.09,100.125,84274449.0
2006-03-20 02:16:00,100.135,100.135,100.117,100.117,64479312.0
2006-03-20 02:17:00,100.125,100.152,100.125,100.145,12726727.0
2006-03-20 02:18:00,100.15,100.155,100.15,100.155,67321724.0
2006-03-20 02:19:00,100.16,100.16,100.14,100.148,358679518.0
2006-03-20 02:20:00,100.153,100.153,100.13,100.13,65963260.0
2006-03-20 02:21:00,100.13,100.147,100.12,100.12,140062964.0
2006-03-20 02:22:00,100.115,100.115,100.095,100.103,84756928.0
2006-03-20 02:23:00,100.097,100.097,100.058,100.075,128785151.0
2006-03-20 02:24:00,100.08,100.082,100.026,100.063,102570864.0
2006-03-20 02:25:00,100.06,100.07,100.04,100.065,34921606.0
2006-03-20 02:26:00,100.065,100.095,100.065,100.095,103294674.0
2006-03-20 02:27:00,100.095,100.11,100.095,100.11,28690095.0
2006-03-20 02:28:00,100.12,100.12,100.105,100.115,63084577.0
2006-03-20 02:29:00,100.115,100.124,100.115,100.12,156854322.0
2006-03-20 02:30:00,100.115,100.155,100.115,100.155,109977988.0
2006-03-20 02:31:00,100.145,100.155,100.145,100.155,10840200.0
2006-03-20 02:32:00,100.135,100.138,100.115,100.123,71043491.0
2006-03-20 02:33:00,100.115,100.125,100.115,100.125,48020907.0
2006-03-20 02:34:00,100.125,100.125,100.08,100.08,119116863.0
2006-03-20 02:35:00,100.095,100.111,100.08,100.08,36100795.0
2006-03-20 02:36:00,100.085,100.095,100.079,100.095,125589678.0
2006-03-20 02:37:00,100.1,100.107,100.095,100.095,63523047.0
2006-03-20 02:38:00,100.095,100.12,100.064,100.09,73012978.0
2006-03-20 02:39:00,100.095,100.112,100.095,100.1,24083994.0
2006-03-20 02:40:00,100.11,100.11,100.092,100.1,68510534.0
2006-03-20 02:41:00,100.095,100.098,100.057,100.057,164122723.0
2006-03-20 02:42:00,100.07,100.07,100.055,100.07,41648399.0
2006-03-20 02:43:00,100.065,100.075,100.063,100.065,56158869.0
2006-03-20 02:44:00,100.07,100.07,100.065,100.07,59053602.0
2006-03-20 02:45:00,100.06,100.095,100.06,100.095,60857412.0
2006-03-20 02:46:00,100.082,100.09,100.077,100.09,79671403.0
2006-03-20 02:47:00,100.085,100.11,100.085,100.095,21196583.0
2006-03-20 02:48:00,100.097,100.114,100.097,100.1,72031551.0
2006-03-20 02:49:00,100.11,100.115,100.082,100.082,81589087.0
2006-03-20 02:50:00,100.085,100.09,100.045,100.045,26712121.0
2006-03-20 02:51:00,100.085,100.12,100.085,100.12,25985906.0
2006-03-20 02:52:00,100.115,100.125,100.11,100.12,137193756.0
2006-03-20 02:53:00,100.115,100.123,100.11,100.11,55396070.0
2006-03-20 02:54:00,100.103,100.11,100.085,100.11,25176644.0
2006-03-20 02:55:00,100.105,100.125,100.09,100.09,48529790.0
2006-03-20 02:56:00,100.085,100.113,100.085,100.113,30542483.0
2006-03-20 02:57:00,100.12,100.148,100.105,100.148,112971563.0
2006-03-20 02:58:00,100.14,100.173,100.13,100.173,33236226.0
2006-03-20 02:59:00,100.175,100.175,100.15,100.15,85843888.0
2006-03-20 03:00:00,100.15,100.154,100.135,100.142,79513232.0
2006-03-20 03:01:00,100.143,100.143,100.11,100.11,27397794.0
2006-03-20 03:02:00,100.115,100.12,100.11,100.12,96336989.0
2006-03-20 03:03:00,100.12,100.12,100.08,100.08,38711846.0
2006-03-20 03:04:00,100.083,100.095,100.077,100.085,25697019.0
2006-03-20 03:05:00,100.077,100.099,100.075,100.075,111410615.0
2006-03-20 03:06:00,100.07,100.093,100.07,100.08,119481392.0
2006-03-20 03:07:00,100.075,100.075,100.063,100.063,31062430.0
2006-03-20 03:08:00,100.07,100.077,100.065,100.07,84760790.0
2006-03-20 03:09:00,100.075,100.1,100.075,100.1,77921250.0
2006-03-20 03:10:00,100.105,100.105,100.09,100.09,71354808.0
2006-03-20 03:11:00,100.095,100.095,100.083,100.09,65314727.0
2006-03-20 03:12:00,100.082,100.095,100.08,100.085,25925700.0
2006-03-20 03:13:00,100.075,100.11,100.075,100.11,40615687.0
2006-03-20 03:14:00,100.1,100.126,100.1,100.115,48758906.0
2006-03-20 03:15:00,100.112,100.13,100.107,100.115,76000025.0
2006-03-20 03:16:00,100.065,100.125,100.065,100.115,76029089.0
2006-03-20 03:17:00,100.115,100.117,100.113,100.113,66767671.0
2006-03-20 03:18:00,100.11,100.126,100.107,100.12,27832468.0
2006-03-20 03:19:00,100.115,100.115,100.085,100.085,170918887.0
2006-03-20 03:20:00,100.09,100.1,100.078,100.1,83193659.0
2006-03-20 03:21:00,100.09,100.105,100.073,100.105,61012228.0
2006-03-20 03:22:00,100.105,100.105,100.085,100.085,157347703.0
2006-03-20 03:23:00,100.083,100.093,100.04,100.09,48819701.0
2006-03-20 03:24:00,100.087,100.095,100.06,100.075,15780045.0
2006-03-20 03:25:00,100.07,100.07,100.043,100.045,26410335.0
2006-03-20 03:26:00,100.06,100.08,100.055,100.08,25048465.0
2006-03-20 03:27:00,100.08,100.085,100.07,100.07,68248884.0
2006-03-20 03:28:00,100.075,100.077,100.045,100.045,107153681.0
2006-03-20 03:29:00,100.05,100.07,100.042,100.052,35598110.0
2006-03-20 03:30:00,100.05,100.05,100.05,100.05,45898918.0
2006-03-20 03:31:00,100.06,100.065,100.06,100.065,7792981.0
2006-03-20 03:32:00,100.075,100.09,100.026,100.065,14326802.0
2006-03-20 03:33:00,100.07,100.07,100.033,100.07,113049828.0
2006-03-20 03:34:00,100.075,100.115,100.073,100.075,14213541.0
2006-03-20 03:35:00,100.07,100.085,100.07,100.085,18830928.0
2006-03-20 03:36:00,100.085,100.085,100.07,100.07,12377620.0
2006-03-20 03:37:00,100.07,100.09,100.07,100.08,132974264.0
2006-03-20 03:38:00,100.073,100.125,100.073,100.125,28570607.0
2006-03-20 03:39:00,100.13,100.14,100.11,100.14,81224449.0
2006-03-20 03:40:00,100.135,100.149,100.098,100.122,84895931.0
2006-03-20 03:41:00,100.13,100.14,100.12,100.12,15425394.0
2006-03-20 03:42:00,100.11,100.135,100.105,100.115,81513411.0
2006-03-20 03:43:00,100.12,100.16,100.092,100.16,38809119.0
2006-03-20 03:44:00,100.145,100.16,100.13,100.13,54546670.0
2006-03-20 03:45:00,100.135,100.15,100.1,100.1,28399874.0
2006-03-20 03:46:00,100.1,100.13,100.1,100.115,25194163.0
2006-03-20 03:47:00,100.11,100.13,100.095,100.095,51602488.0
2006-03-20 03:48:00,100.095,100.105,100.095,100.105,10404736.0
2006-03-20 03:49:00,100.11,100.135,100.093,100.135,55141157.0
2006-03-20 03:50:00,100.128,100.128,100.128,100.128,6415627.0
2006-03-20 03:51:00,100.135,100.135,100.122,100.122,8658546.0
2006-03-20 03:52:00,100.13,100.13,100.13,100.13,494806.0
2006-03-20 03:53:00,100.125,100.125,100.1,100.1,39822534.0
2006-03-20 03:54:00,100.11,100.11,100.1,100.1,1830761.0
2006-03-20 03:55:00,100.087,100.098,100.087,100.098,49418305.0
2006-03-20 03:56:00,100.095,100.113,100.095,100.105,182036815.0
2006-03-20 03:57:00,100.105,100.117,100.095,100.095,17219809.0
2006-03-20 03:58:00,100.095,100.13,100.095,100.127,79227003.0
2006-03-20 03:59:00,100.125,100.125,100.125,100.125,2364697.0
2006-03-20 04:00:00,100.125,100.127,100.108,100.113,207733412.0
2006-03-20 04:01:00,100.115,100.15,100.115,100.15,32679831.0
2006-03-20 04:02:00,100.143,100.202,100.143,100.17,69380524.0
2006-03-20 04:03:00,100.175,100.175,100.155,100.155,138876715.0
2006-03-20 04:04:00,100.155,100.175,100.155,100.158,26375648.0
2006-03-20 04:05:00,100.155,100.181,100.155,100.175,25275465.0
2006-03-20 04:06:00,100.185,100.185,100.153,100.155,65404188.0
2006-03-20 04:07:00,100.153,100.21,100.153,100.18,82391604.0
2006-03-20 04:08:00,100.185,100.185,100.138,100.17,74417559.0
2006-03-20 04:09:00,100.17,100.17,100.152,100.17,124820634.0
2006-03-20 04:10:00,100.175,100.186,100.16,100.18,30461494.0
2006-03-20 04:11:00,100.185,100.19,100.12,100.12,35738181.0
2006-03-20 04:12:00,100.17,100.17,100.157,100.165,109245482.0
2006-03-20 04:13:00,100.16,100.16,100.145,100.145,13561649.0
2006-03-20 04:14:00,100.14,100.152,100.135,100.135,48709310.0
2006-03-20 04:15:00,100.133,100.138,100.128,100.13,93254785.0
2006-03-20 04:16:00,100.12,100.13,100.118,100.12,79477288.0
2006-03-20 04:17:00,100.135,100.135,100.125,100.125,178348228.0
2006-03-20 04:18:00,100.125,100.135,100.123,100.125,63255892.0
2006-03-20 04:19:00,100.13,100.135,100.12,100.13,22406651.0
2006-03-20 04:20:00,100.13,100.145,100.13,100.135,141322564.0
2006-03-20 04:21:00,100.128,100.146,100.12,100.12,138197055.0
2006-03-20 04:22:00,100.12,100.141,100.12,100.13,24165722.0
2006-03-20 04:23:00,100.14,100.14,100.118,100.118,21569736.0
2006-03-20 04:24:00,100.125,100.13,100.118,100.125,144258291.0
2006-03-20 04:25:00,100.125,100.135,100.118,100.13,69376976.0
2006-03-20 04:26:00,100.13,100.135,100.1,100.125,9899873.0
2006-03-20 04:27:00,100.13,100.13,100.112,100.115,74264335.0
2006-03-20 04:28:00,100.115,100.133,100.115,100.12,13982633.0
2006-03-20 04:29:00,100.125,100.135,100.125,100.135,109664908.0
2006-03-20 04:30:00,100.133,100.15,100.133,100.135,76753424.0
2006-03-20 04:31:00,100.125,100.167,100.125,100.15,16812299.0
2006-03-20 04:32:00,100.147,100.147,100.137,100.14,37769810.0
2006-03-20 04:33:00,100.14,100.14,100.13,100.14,23639002.0
2006-03-20 04:34:00,100.14,100.14,100.1,100.12,67366735.0
2006-03-20 04:35:00,100.13,100.13,100.12,100.13,27057078.0
2006-03-20 04:36:00,100.125,100.147,100.104,100.147,83182364.0
2006-03-20 04:37:00,100.155,100.187,100.155,100.18,206436258.0
2006-03-20 04:38:00,100.175,100.18,100.172,100.175,58047857.0
2006-03-20 04:39:00,100.175,100.18,100.167,100.167,56569419.0
2006-03-20 04:40:00,100.175,100.185,100.13,100.13,43904182.0
2006-03-20 04:41:00,100.175,100.185,100.175,100.18,77888617.0
2006-03-20 04:42:00,100.17,100.18,100.17,100.18,36111000.0
2006-03-20 04:43:00,100.175,100.18,100.17,100.175,30262082.0
2006-03-20 04:44:00,100.175,100.182,100.175,100.182,77295112.0
2006-03-20 04:45:00,100.19,100.19,100.178,100.185,31561903.0
2006-03-20 04:46:00,100.185,100.19,100.178,100.178,106808232.0
2006-03-20 04:47:00,100.185,100.2,100.183,100.2,85622766.0
2006-03-20 04:48:00,100.205,100.205,100.193,100.193,17305042.0
2006-03-20 04:49:00,100.187,100.21,100.187,100.21,98568900.0
2006-03-20 04:50:00,100.2,100.215,100.2,100.21,110202722.0
2006-03-20 04:51:00,100.205,100.21,100.198,100.21,28612683.0
2006-03-20 04:52:00,100.21,100.21,100.2,100.21,24198201.0
2006-03-20 04:53:00,100.21,100.21,100.191,100.192,88460449.0
2006-03-20 04:54:00,100.192,100.198,100.187,100.187,229748652.0
2006-03-20 04:55:00,100.2,100.2,100.185,100.19,66935462.0
2006-03-20 04:56:00,100.19,100.195,100.175,100.183,75838211.0
2006-03-20 04:57:00,100.19,100.205,100.157,100.205,98624340.0
2006-03-20 04:58:00,100.21,100.225,100.21,100.225,57460736.0
2006-03-20 04:59:00,100.225,100.233,100.22,100.233,12196075.0
2006-03-20 05:00:00,100.233,100.28,100.199,100.28,294570641.0
2006-03-20 05:01:00,100.27,100.272,100.25,100.25,369459314.0
2006-03-20 05:02:00,100.255,100.27,100.236,100.25,143925655.0
2006-03-20 05:03:00,100.255,100.265,100.255,100.26,279552797.0
2006-03-20 05:04:00,100.253,100.27,100.251,100.27,104609991.0
2006-03-20 05:05:00,100.265,100.27,100.26,100.265,302294864.0
2006-03-20 05:06:00,100.265,100.267,100.245,100.245,57005779.0
2006-03-20 05:07:00,100.255,100.268,100.247,100.25,92316630.0
2006-03-20 05:08:00,100.255,100.26,100.248,100.26,36850717.0
2006-03-20 05:09:00,100.25,100.265,100.25,100.26,44759088.0
2006-03-20 05:10:00,100.26,100.26,100.235,100.24,157859773.0
2006-03-20 05:11:00,100.24,100.25,100.235,100.24,56417688.0
2006-03-20 05:12:00,100.24,100.245,100.23,100.24,74684006.0
2006-03-20 05:13:00,100.237,100.245,100.23,100.24,85414168.0
2006-03-20 05:14:00,100.235,100.249,100.195,100.245,58015880.0
2006-03-20 05:15:00,100.24,100.254,100.235,100.235,89223174.0
2006-03-20 05:16:00,100.24,100.255,100.227,100.227,343539508.0
2006-03-20 05:17:00,100.235,100.245,100.227,100.233,126063576.0
2006-03-20 05:18:00,100.23,100.24,100.185,100.235,68854888.0
2006-03-20 05:19:00,100.235,100.24,100.227,100.232,43497782.0
2006-03-20 05:20:00,100.233,100.24,100.225,100.24,155649633.0
2006-03-20 05:21:00,100.23,100.244,100.23,100.23,130164344.0
2006-03-20 05:22:00,100.23,100.237,100.22,100.23,73775154.0
2006-03-20 05:23:00,100.185,100.24,100.185,100.24,198145034.0
2006-03-20 05:24:00,100.235,100.245,100.227,100.235,35353561.0
2006-03-20 05:25:00,100.24,100.24,100.22,100.22,53535263.0
2006-03-20 05:26:00,100.213,100.236,100.213,100.225,128725434.0
2006-03-20 05:27:00,100.23,100.236,100.228,100.235,41596633.0
2006-03-20 05:28:00,100.235,100.25,100.235,100.245,25975239.0
2006-03-20 05:29:00,100.255,100.255,100.248,100.248,5707482.0
2006-03-20 05:30:00,100.243,100.243,100.22,100.22,15928079.0
2006-03-20 05:31:00,100.215,100.244,100.215,100.23,55445249.0
2006-03-20 05:32:00,100.235,100.245,100.23,100.24,101951752.0
2006-03-20 05:33:00,100.235,100.24,100.225,100.24,38985215.0
2006-03-20 05:34:00,100.235,100.245,100.21,100.21,71278401.0
2006-03-20 05:35:00,100.233,100.25,100.225,100.243,53113222.0
2006-03-20 05:36:00,100.238,100.26,100.235,100.235,134249348.0
2006-03-20 05:37:00,100.23,100.255,100.23,100.255,25243480.0
2006-03-20 05:38:00,100.245,100.255,100.24,100.25,62546914.0
2006-03-20 05:39:00,100.243,100.255,100.243,100.255,52635375.0
2006-03-20 05:40:00,100.25,100.25,100.235,100.235,22088104.0
2006-03-20 05:41:00,100.245,100.255,100.237,100.237,102340887.0
2006-03-20 05:42:00,100.25,100.268,100.25,100.267,56315917.0
2006-03-20 05:43:00,100.27,100.28,100.264,100.28,168257267.0
2006-03-20 05:44:00,100.275,100.31,100.261,100.3,28293566.0
2006-03-20 05:45:00,100.295,100.32,100.295,100.305,92376525.0
2006-03-20 05:46:00,100.305,100.31,100.28,100.31,27969658.0
2006-03-20 05:47:00,100.31,100.31,100.295,100.297,34848659.0
2006-03-20 05:48:00,100.295,100.308,100.29,100.29,9262272.0
2006-03-20 05:49:00,100.29,100.29,100.252,100.262,24867211.0
2006-03-20 05:50:00,100.27,100.27,100.265,100.265,40858435.0
2006-03-20 05:51:00,100.265,100.27,100.26,100.26,12743528.0
2006-03-20 05:52:00,100.263,100.263,100.247,100.247,239589050.0
2006-03-20 05:53:00,100.26,100.26,100.255,100.255,30909439.0
2006-03-20 05:54:00,100.26,100.26,100.255,100.255,13181398.0
2006-03-20 05:55:00,100.255,100.26,100.255,100.255,27899614.0
2006-03-20 05:56:00,100.255,100.26,100.25,100.253,35151839.0
2006-03-20 05:57:00,100.258,100.258,100.24,100.24,12640690.0
2006-03-20 05:58:00,100.24,100.255,100.24,100.255,52169991.0
2006-03-20 05:59:00,100.255,100.26,100.25,100.253,115607349.0
2006-03-20 06:00:00,100.265,100.265,100.238,100.24,185644039.0
2006-03-20 06:01:00,100.245,100.251,100.242,100.245,46804424.0
2006-03-20 06:02:00,100.245,100.249,100.237,100.238,210717534.0
2006-03-20 06:03:00,100.233,100.252,100.233,100.242,40124109.0
2006-03-20 06:04:00,100.245,100.26,100.225,100.26,34167028.0
2006-03-20 06:05:00,100.255,100.26,100.245,100.245,171572490.0
2006-03-20 06:06:00,100.243,100.25,100.235,100.243,29093982.0
2006-03-20 06:07:00,100.243,100.25,100.243,100.25,107693522.0
2006-03-20 06:08:00,100.237,100.263,100.237,100.258,38127980.0
2006-03-20 06:09:00,100.258,100.285,100.243,100.243,78561645.0
2006-03-20 06:10:00,100.245,100.259,100.24,100.24,27736486.0
2006-03-20 06:11:00,100.24,100.263,100.24,100.255,95326383.0
2006-03-20 06:12:00,100.25,100.265,100.25,100.25,93788102.0
2006-03-20 06:13:00,100.26,100.265,100.25,100.25,27831918.0
2006-03-20 06:14:00,100.25,100.255,100.25,100.253,66082910.0
2006-03-20 06:15:00,100.255,100.27,100.253,100.27,40453033.0
2006-03-20 06:16:00,100.27,100.27,100.255,100.255,24783669.0
2006-03-20 06:17:00,100.265,100.3,100.265,100.3,33993337.0
2006-03-20 06:18:00,100.288,100.305,100.27,100.293,270035493.0
2006-03-20 06:19:00,100.29,100.31,100.29,100.29,72303580.0
2006-03-20 06:20:00,100.295,100.295,100.275,100.275,51779422.0
2006-03-20 06:21:00,100.275,100.285,100.27,100.27,82780480.0
2006-03-20 06:22:00,100.26,100.263,100.243,100.263,56636164.0
2006-03-20 06:23:00,100.27,100.282,100.27,100.27,189438230.0
2006-03-20 06:24:00,100.275,100.276,100.26,100.275,26620560.0
2006-03-20 06:25:00,100.275,100.279,100.23,100.275,213353240.0
2006-03-20 06:26:00,100.277,100.277,100.23,100.23,37655002.0
2006-03-20 06:27:00,100.257,100.26,100.237,100.26,51373320.0
2006-03-20 06:28:00,100.26,100.265,100.247,100.26,31514428.0
2006-03-20 06:29:00,100.253,100.26,100.25,100.25,16499933.0
2006-03-20 06:30:00,100.26,100.264,100.232,100.232,137094323.0
2006-03-20 06:31:00,100.23,100.245,100.22,100.245,75441321.0
2006-03-20 06:32:00,100.245,100.253,100.238,100.25,61844828.0
2006-03-20 06:33:00,100.25,100.253,100.245,100.245,37213326.0
2006-03-20 06:34:00,100.237,100.25,100.237,100.245,109292849.0
2006-03-20 06:35:00,100.245,100.263,100.245,100.263,74605228.0
2006-03-20 06:36:00,100.265,100.275,100.265,100.265,22819283.0
2006-03-20 06:37:00,100.265,100.27,100.26,100.27,31234384.0
2006-03-20 06:38:00,100.26,100.26,100.243,100.243,71401028.0
2006-03-20 06:39:00,100.25,100.25,100.24,100.24,273040126.0
2006-03-20 06:40:00,100.255,100.255,100.235,100.24,26896934.0
2006-03-20 06:41:00,100.235,100.243,100.215,100.23,72061739.0
2006-03-20 06:42:00,100.235,100.235,100.187,100.225,64077925.0
2006-03-20 06:43:00,100.23,100.23,100.217,100.225,12200657.0
2006-03-20 06:44:00,100.23,100.23,100.217,100.23,41237483.0
2006-03-20 06:45:00,100.225,100.23,100.22,100.22,74790182.0
2006-03-20 06:46:00,100.225,100.24,100.208,100.23,56383507.0
2006-03-20 06:47:00,100.2,100.24,100.2,100.235,62497644.0
2006-03-20 06:48:00,100.225,100.247,100.221,100.237,127140519.0
2006-03-20 06:49:00,100.235,100.24,100.23,100.232,16218151.0
2006-03-20 06:50:00,100.24,100.255,100.225,100.225,36069328.0
2006-03-20 06:51:00,100.225,100.23,100.225,100.228,90403015.0
2006-03-20 06:52:00,100.225,100.229,100.22,100.22,51030600.0
2006-03-20 06:53:00,100.215,100.22,100.215,100.22,40142324.0
2006-03-20 06:54:00,100.215,100.22,100.21,100.22,42159342.0
2006-03-20 06:55:00,100.21,100.22,100.21,100.22,92434283.0
2006-03-20 06:56:00,100.215,100.225,100.212,100.215,59420569.0
2006-03-20 06:57:00,100.215,100.225,100.215,100.225,91097173.0
2006-03-20 06:58:00,100.23,100.238,100.225,100.225,38935017.0
2006-03-20 06:59:00,100.235,100.235,100.22,100.225,65302384.0
2006-03-20 07:00:00,100.225,100.23,100.217,100.225,20221462.0
2006-03-20 07:01:00,100.225,100.23,100.22,100.23,27957261.0
2006-03-20 07:02:00,100.23,100.23,100.22,100.23,38540641.0
2006-03-20 07:03:00,100.223,100.235,100.222,100.23,33090343.0
2006-03-20 07:04:00,100.223,100.235,100.222,100.23,52167184.0
2006-03-20 07:05:00,100.222,100.235,100.22,100.225,55511282.0
2006-03-20 07:06:00,100.22,100.23,100.22,100.225,256827108.0
2006-03-20 07:07:00,100.23,100.23,100.217,100.23,182305876.0
2006-03-20 07:08:00,100.23,100.23,100.222,100.222,44119401.0
2006-03-20 07:09:00,100.23,100.23,100.185,100.225,21755050.0
2006-03-20 07:10:00,100.215,100.23,100.215,100.22,49550630.0
2006-03-20 07:11:00,100.23,100.239,100.223,100.223,23217930.0
2006-03-20 07:12:00,100.23,100.23,100.215,100.23,67529337.0
2006-03-20 07:13:00,100.227,100.242,100.227,100.242,51660513.0
2006-03-20 07:14:00,100.245,100.245,100.235,100.235,70822877.0
2006-03-20 07:15:00,100.24,100.249,100.233,100.24,43243202.0
2006-03-20 07:16:00,100.225,100.26,100.225,100.26,46482978.0
2006-03-20 07:17:00,100.255,100.3,100.255,100.293,172235479.0
2006-03-20 07:18:00,100.287,100.308,100.28,100.28,17599130.0
2006-03-20 07:19:00,100.275,100.285,100.272,100.28,10109108.0
2006-03-20 07:20:00,100.28,100.296,100.242,100.27,209319371.0
2006-03-20 07:21:00,100.27,100.285,100.27,100.28,272216610.0
2006-03-20 07:22:00,100.28,100.31,100.27,100.27,10154912.0
2006-03-20 07:23:00,100.27,100.27,100.235,100.235,44093075.0
2006-03-20 07:24:00,100.24,100.255,100.24,100.255,53475930.0
2006-03-20 07:25:00,100.243,100.277,100.243,100.26,85206596.0
2006-03-20 07:26:00,100.255,100.265,100.25,100.26,16063342.0
2006-03-20 07:27:00,100.255,100.26,100.255,100.255,33824789.0
2006-03-20 07:28:00,100.255,100.265,100.253,100.255,246637788.0
2006-03-20 07:29:00,100.25,100.255,100.247,100.25,50136892.0
2006-03-20 07:30:00,100.248,100.276,100.248,100.265,43420710.0
2006-03-20 07:31:00,100.265,100.27,100.258,100.26,151815581.0
2006-03-20 07:32:00,100.26,100.26,100.25,100.255,36499317.0
2006-03-20 07:33:00,100.253,100.27,100.25,100.25,88481368.0
2006-03-20 07:34:00,100.25,100.255,100.245,100.245,142186106.0
2006-03-20 07:35:00,100.25,100.25,100.225,100.25,36611672.0
2006-03-20 07:36:00,100.25,100.255,100.24,100.25,66252137.0
2006-03-20 07:37:00,100.245,100.26,100.24,100.24,25362419.0
2006-03-20 07:38:00,100.25,100.255,100.238,100.24,63508440.0
2006-03-20 07:39:00,100.245,100.245,100.223,100.225,56222683.0
2006-03-20 07:40:00,100.225,100.238,100.22,100.22,109686656.0
2006-03-20 07:41:00,100.23,100.23,100.215,100.22,82634237.0
2006-03-20 07:42:00,100.207,100.22,100.207,100.22,52939360.0
2006-03-20 07:43:00,100.213,100.22,100.205,100.212,55740612.0
2006-03-20 07:44:00,100.215,100.24,100.215,100.24,15920682.0
2006-03-20 07:45:00,100.24,100.24,100.23,100.232,34572733.0
2006-03-20 07:46:00,100.232,100.239,100.22,100.22,62313667.0
2006-03-20 07:47:00,100.22,100.225,100.185,100.215,31835721.0
2006-03-20 07:48:00,100.225,100.225,100.211,100.22,33185906.0
2006-03-20 07:49:00,100.22,100.22,100.185,100.185,91002824.0
2006-03-20 07:50:00,100.185,100.195,100.175,100.185,130410037.0
2006-03-20 07:51:00,100.18,100.195,100.18,100.183,121454934.0
2006-03-20 07:52:00,100.19,100.19,100.18,100.19,20461503.0
2006-03-20 07:53:00,100.18,100.195,100.18,100.18,60164093.0
2006-03-20 07:54:00,100.185,100.19,100.18,100.18,127426129.0
2006-03-20 07:55:00,100.183,100.202,100.183,100.198,61808550.0
2006-03-20 07:56:00,100.2,100.231,100.2,100.205,99613494.0
2006-03-20 07:57:00,100.212,100.24,100.198,100.24,37553742.0
2006-03-20 07:58:00,100.23,100.243,100.23,100.235,105010756.0
2006-03-20 07:59:00,100.233,100.24,100.227,100.235,75089616.0
2006-03-20 08:00:00,100.24,100.24,100.225,100.23,110558654.0
2006-03-20 08:01:00,100.24,100.25,100.239,100.25,72875026.0
2006-03-20 08:02:00,100.245,100.245,100.186,100.22,73058873.0
2006-03-20 08:03:00,100.23,100.233,100.218,100.22,49041095.0
2006-03-20 08:04:00,100.215,100.219,100.192,100.195,46006874.0
2006-03-20 08:05:00,100.195,100.205,100.19,100.195,104503218.0
2006-03-20 08:06:00,100.197,100.215,100.193,100.2,26405661.0
2006-03-20 08:07:00,100.19,100.203,100.19,100.203,12670561.0
2006-03-20 08:08:00,100.2,100.21,100.195,100.205,50713822.0
2006-03-20 08:09:00,100.202,100.232,100.202,100.22,85903417.0
2006-03-20 08:10:00,100.23,100.231,100.21,100.215,12769305.0
2006-03-20 08:11:00,100.215,100.231,100.208,100.22,57064131.0
2006-03-20 08:12:00,100.225,100.235,100.22,100.22,38005945.0
2006-03-20 08:13:00,100.225,100.249,100.21,100.225,25028160.0
2006-03-20 08:14:00,100.225,100.23,100.223,100.225,45719186.0
2006-03-20 08:15:00,100.223,100.23,100.218,100.225,49238567.0
2006-03-20 08:16:00,100.22,100.236,100.22,100.235,201465018.0
2006-03-20 08:17:00,100.235,100.26,100.235,100.26,86318247.0
2006-03-20 08:18:00,100.215,100.26,100.215,100.26,50765242.0
2006-03-20 08:19:00,100.26,100.275,100.26,100.27,59606592.0
2006-03-20 08:20:00,100.262,100.28,100.255,100.255,68490248.0
2006-03-20 08:21:00,100.27,100.275,100.225,100.265,196520548.0
2006-03-20 08:22:00,100.265,100.279,100.263,100.275,107157704.0
2006-03-20 08:23:00,100.27,100.28,100.27,100.28,190206858.0
2006-03-20 08:24:00,100.28,100.285,100.275,100.275,14769659.0
2006-03-20 08:25:00,100.273,100.28,100.262,100.262,26253423.0
2006-03-20 08:26:00,100.27,100.305,100.27,100.295,227144919.0
2006-03-20 08:27:00,100.295,100.353,100.295,100.34,73338679.0
2006-03-20 08:28:00,100.345,100.35,100.328,100.35,180951434.0
2006-03-20 08:29:00,100.355,100.405,100.355,100.38,13553486.0
2006-03-20 08:30:00,100.395,100.398,100.38,100.38,63421358.0
2006-03-20 08:31:00,100.375,100.376,100.365,100.365,55190272.0
2006-03-20 08:32:00,100.365,100.377,100.34,100.34,136553285.0
2006-03-20 08:33:00,100.35,100.384,100.34,100.34,56482159.0
2006-03-20 08:34:00,100.37,100.39,100.365,100.365,36175164.0
2006-03-20 08:35:00,100.362,100.39,100.362,100.39,105612055.0
2006-03-20 08:36:00,100.395,100.395,100.38,100.383,123217957.0
2006-03-20 08:37:00,100.383,100.395,100.383,100.395,27444834.0
2006-03-20 08:38:00,100.39,100.404,100.39,100.403,84508143.0
2006-03-20 08:39:00,100.41,100.41,100.373,100.385,99506671.0
2006-03-20 08:40:00,100.38,100.387,100.349,100.373,98954948.0
2006-03-20 08:41:00,100.37,100.39,100.37,100.385,172845222.0
2006-03-20 08:42:00,100.378,100.395,100.378,100.395,27852220.0
2006-03-20 08:43:00,100.4,100.411,100.395,100.395,56381032.0
2006-03-20 08:44:00,100.395,100.43,100.395,100.417,105247223.0
2006-03-20 08:45:00,100.42,100.44,100.415,100.44,108966672.0
2006-03-20 08:46:00,100.435,100.485,100.435,100.485,46077622.0
2006-03-20 08:47:00,100.49,100.505,100.465,100.465,246252358.0
2006-03-20 08:48:00,100.475,100.483,100.475,100.48,80153170.0
2006-03-20 08:49:00,100.48,100.491,100.48,100.487,43201951.0
2006-03-20 08:50:00,100.445,100.5,100.445,100.5,63571604.0
2006-03-20 08:51:00,100.5,100.5,100.46,100.46,44251886.0
2006-03-20 08:52:00,100.475,100.475,100.417,100.453,28948885.0
2006-03-20 08:53:00,100.415,100.465,100.415,100.45,25534110.0
2006-03-20 08:54:00,100.452,100.46,100.448,100.455,92541463.0
2006-03-20 08:55:00,100.455,100.455,100.435,100.435,36401793.0
2006-03-20 08:56:00,100.435,100.47,100.39,100.42,73761630.0
2006-03-20 08:57:00,100.42,100.425,100.42,100.42,46259370.0
2006-03-20 08:58:00,100.423,100.437,100.423,100.435,42529454.0
2006-03-20 08:59:00,100.435,100.44,100.43,100.43,46907466.0
2006-03-20 09:00:00,100.44,100.44,100.425,100.43,62469651.0
2006-03-20 09:01:00,100.427,100.435,100.405,100.42,82413366.0
2006-03-20 09:02:00,100.42,100.43,100.396,100.407,108512641.0
2006-03-20 09:03:00,100.405,100.429,100.403,100.412,25062978.0
2006-03-20 09:04:00,100.408,100.413,100.4,100.4,28439084.0
2006-03-20 09:05:00,100.39,100.4,100.39,100.395,62881970.0
2006-03-20 09:06:00,100.395,100.398,100.38,100.38,22450619.0
2006-03-20 09:07:00,100.373,100.38,100.37,100.37,62885569.0
2006-03-20 09:08:00,100.38,100.4,100.375,100.385,103841756.0
2006-03-20 09:09:00,100.385,100.397,100.38,100.38,169537014.0
2006-03-20 09:10:00,100.39,100.399,100.387,100.395,85069717.0
2006-03-20 09:11:00,100.4,100.425,100.4,100.425,109768180.0
2006-03-20 09:12:00,100.43,100.43,100.408,100.415,46258136.0
2006-03-20 09:13:00,100.41,100.412,100.4,100.4,125041461.0
2006-03-20 09:14:00,100.405,100.405,100.376,100.378,18525937.0
2006-03-20 09:15:00,100.38,100.38,100.361,100.365,67719425.0
2006-03-20 09:16:00,100.363,100.37,100.362,100.363,105867464.0
2006-03-20 09:17:00,100.362,100.37,100.362,100.365,40792161.0
2006-03-20 09:18:00,100.365,100.365,100.333,100.333,251964473.0
2006-03-20 09:19:00,100.34,100.34,100.325,100.34,68174557.0
2006-03-20 09:20:00,100.34,100.344,100.289,100.305,73854837.0
2006-03-20 09:21:00,100.3,100.3,100.265,100.265,66807244.0
2006-03-20 09:22:00,100.265,100.275,100.223,100.233,17989137.0
2006-03-20 09:23:00,100.233,100.253,100.21,100.23,43934817.0
2006-03-20 09:24:00,100.22,100.225,100.195,100.205,38355625.0
2006-03-20 09:25:00,100.207,100.22,100.195,100.195,35902542.0
2006-03-20 09:26:00,100.215,100.225,100.207,100.22,38137639.0
2006-03-20 09:27:00,100.215,100.215,100.198,100.2,40123581.0
2006-03-20 09:28:00,100.195,100.195,100.183,100.183,11951847.0
2006-03-20 09:29:00,100.185,100.207,100.185,100.205,20427613.0
2006-03-20 09:30:00,100.215,100.24,100.215,100.24,23043777.0
2006-03-20 09:31:00,100.245,100.248,100.24,100.245,35778472.0
2006-03-20 09:32:00,100.24,100.244,100.235,100.235,111908605.0
2006-03-20 09:33:00,100.235,100.235,100.195,100.195,48067027.0
2006-03-20 09:34:00,100.19,100.205,100.19,100.205,49166830.0
2006-03-20 09:35:00,100.205,100.215,100.18,100.18,101486921.0
2006-03-20 09:36:00,100.185,100.189,100.167,100.167,64085184.0
2006-03-20 09:37:00,100.175,100.175,100.162,100.165,322780528.0
2006-03-20 09:38:00,100.17,100.17,100.133,100.145,30694077.0
2006-03-20 09:39:00,100.15,100.15,100.135,100.14,85970484.0
2006-03-20 09:40:00,100.137,100.154,100.115,100.115,152596064.0
2006-03-20 09:41:00,100.113,100.135,100.072,100.072,33856371.0
2006-03-20 09:42:00,100.08,100.08,100.04,100.04,45554167.0
2006-03-20 09:43:00,100.045,100.1,100.045,100.085,29743554.0
2006-03-20 09:44:00,100.085,100.09,100.075,100.075,27738220.0
2006-03-20 09:45:00,100.073,100.12,100.073,100.092,38298559.0
2006-03-20 09:46:00,100.095,100.14,100.095,100.14,139695348.0
2006-03-20 09:47:00,100.135,100.145,100.119,100.125,15705712.0
2006-03-20 09:48:00,100.13,100.15,100.124,100.15,85292198.0
2006-03-20 09:49:00,100.15,100.161,100.115,100.145,73386761.0
2006-03-20 09:50:00,100.145,100.155,100.13,100.13,42574876.0
2006-03-20 09:51:00,100.118,100.122,100.075,100.075,50103325.0
2006-03-20 09:52:00,100.075,100.075,99.985,99.985,7154208.0
2006-03-20 09:53:00,100.04,100.075,100.04,100.05,24882529.0
2006-03-20 09:54:00,100.03,100.036,100.0,100.015,118996741.0
2006-03-20 09:55:00,100.0,100.01,99.98,100.01,9829207.0
2006-03-20 09:56:00,100.01,100.02,99.99,99.99,49225207.0
2006-03-20 09:57:00,99.983,100.025,99.983,100.007,89843137.0
2006-03-20 09:58:00,100.015,100.03,100.013,100.015,55448825.0
2006-03-20 09:59:00,100.015,100.015,99.985,99.985,40769711.0
2006-03-20 10:00:00,99.985,100.017,99.985,100.01,82355754.0
2006-03-20 10:01:00,100.025,100.051,100.025,100.05,147447044.0
2006-03-20 10:02:00,100.055,100.07,100.04,100.06,34159899.0
2006-03-20 10:03:00,100.05,100.085,100.015,100.085,53427540.0
2006-03-20 10:04:00,100.077,100.125,100.077,100.125,56599510.0
2006-03-20 10:05:00,100.125,100.126,100.11,100.11,488958875.0
2006-03-20 10:06:00,100.108,100.138,100.106,100.12,33919927.0
2006-03-20 10:07:00,100.115,100.147,100.105,100.143,143777465.0
2006-03-20 10:08:00,100.145,100.187,100.145,100.16,70622383.0
2006-03-20 10:09:00,100.155,100.155,100.14,100.14,20437975.0
2006-03-20 10:10:00,100.14,100.15,100.133,100.14,49256736.0
2006-03-20 10:11:00,100.14,100.14,100.13,100.132,20405462.0
2006-03-20 10:12:00,100.137,100.137,100.12,100.135,17202483.0
2006-03-20 10:13:00,100.14,100.14,100.12,100.12,37122463.0
2006-03-20 10:14:00,100.12,100.135,100.11,100.11,54075893.0
2006-03-20 10:15:00,100.117,100.13,100.117,100.13,69341079.0
2006-03-20 10:16:00,100.135,100.14,100.13,100.14,26191128.0
2006-03-20 10:17:00,100.135,100.135,100.11,100.11,143533196.0
2006-03-20 10:18:00,100.102,100.127,100.102,100.125,189551014.0
2006-03-20 10:19:00,100.123,100.132,100.11,100.11,34818056.0
2006-03-20 10:20:00,100.125,100.128,100.115,100.115,64595788.0
2006-03-20 10:21:00,100.115,100.136,100.11,100.11,71620893.0
2006-03-20 10:22:00,100.12,100.12,100.058,100.09,31015682.0
2006-03-20 10:23:00,100.085,100.098,100.085,100.092,33747667.0
2006-03-20 10:24:00,100.095,100.1,100.09,100.095,550087983.0
2006-03-20 10:25:00,100.095,100.095,100.05,100.05,19307859.0
2006-03-20 10:26:00,100.06,100.06,99.981,99.985,24350419.0
2006-03-20 10:27:00,99.99,99.995,99.975,99.975,32668197.0
2006-03-20 10:28:00,99.96,100.005,99.96,100.003,26004396.0
2006-03-20 10:29:00,100.003,100.05,99.99,100.035,60133294.0
2006-03-20 10:30:00,100.015,100.035,100.0,100.03,82552756.0
2006-03-20 10:31:00,100.045,100.05,100.02,100.03,175662161.0
2006-03-20 10:32:00,100.04,100.053,100.01,100.052,123693033.0
2006-03-20 10:33:00,100.055,100.085,100.05,100.085,19628267.0
2006-03-20 10:34:00,100.075,100.088,100.075,100.08,166534715.0
2006-03-20 10:35:00,100.09,100.09,100.052,100.052,15085237.0
2006-03-20 10:36:00,100.06,100.069,100.055,100.055,103538904.0
2006-03-20 10:37:00,100.05,100.053,100.045,100.05,12543990.0
2006-03-20 10:38:00,100.06,100.085,100.05,100.07,130129197.0
2006-03-20 10:39:00,100.07,100.08,100.05,100.05,34423986.0
2006-03-20 10:40:00,100.035,100.073,100.035,100.057,119465674.0
2006-03-20 10:41:00,100.06,100.077,100.056,100.077,154923947.0
2006-03-20 10:42:00,100.08,100.09,100.07,100.075,25129615.0
2006-03-20 10:43:00,100.075,100.1,100.075,100.08,49348438.0
2006-03-20 10:44:00,100.075,100.095,100.065,100.065,37304948.0
2006-03-20 10:45:00,100.075,100.075,100.055,100.055,36388144.0
2006-03-20 10:46:00,100.06,100.06,100.05,100.058,73866120.0
2006-03-20 10:47:00,100.065,100.065,100.007,100.007,31877886.0
2006-03-20 10:48:00,100.015,100.025,100.01,100.01,122836054.0
2006-03-20 10:49:00,100.01,100.015,100.0,100.015,177034433.0
2006-03-20 10:50:00,100.02,100.02,99.995,99.995,31763024.0
2006-03-20 10:51:00,99.995,100.006,99.964,99.983,76639807.0
2006-03-20 10:52:00,99.985,99.995,99.933,99.935,29612509.0
2006-03-20 10:53:00,99.94,99.955,99.94,99.955,32800507.0
2006-03-20 10:54:00,99.945,99.965,99.93,99.95,283904091.0
2006-03-20 10:55:00,99.953,99.965,99.935,99.95,21035439.0
2006-03-20 10:56:00,99.945,99.947,99.905,99.905,146948141.0
2006-03-20 10:57:00,99.903,99.915,99.865,99.905,30697583.0
2006-03-20 10:58:00,99.905,99.929,99.905,99.912,27484922.0
2006-03-20 10:59:00,99.915,99.925,99.91,99.925,35778511.0
2006-03-20 11:00:00,99.925,99.99,99.925,99.99,93979075.0
2006-03-20 11:01:00,99.99,99.99,99.976,99.978,213949545.0
2006-03-20 11:02:00,99.973,99.985,99.97,99.97,40373772.0
2006-03-20 11:03:00,99.962,99.97,99.95,99.97,27909852.0
2006-03-20 11:04:00,99.97,99.97,99.937,99.937,333421938.0
2006-03-20 11:05:00,99.93,99.96,99.93,99.96,457591600.0
2006-03-20 11:06:00,99.95,99.985,99.95,99.975,24121000.0
2006-03-20 11:07:00,99.98,100.0,99.953,99.99,216816012.0
2006-03-20 11:08:00,99.985,99.993,99.975,99.975,40153104.0
2006-03-20 11:09:00,99.98,99.994,99.98,99.98,46565256.0
2006-03-20 11:10:00,99.98,100.01,99.98,100.01,50706920.0
2006-03-20 11:11:00,100.003,100.003,99.96,99.96,31154347.0
2006-03-20 11:12:00,99.98,100.025,99.98,100.005,53029585.0
2006-03-20 11:13:00,100.0,100.01,100.0,100.005,12104805.0
2006-03-20 11:14:00,100.01,100.025,100.003,100.025,136493619.0
2006-03-20 11:15:00,100.015,100.02,100.01,100.015,246763187.0
2006-03-20 11:16:00,100.007,100.019,99.998,100.0,65467966.0
2006-03-20 11:17:00,99.99,99.99,99.95,99.95,24982524.0
2006-03-20 11:18:00,99.955,99.98,99.95,99.95,74500950.0
2006-03-20 11:19:00,99.943,99.96,99.93,99.93,83061787.0
2006-03-20 11:20:00,99.927,99.933,99.91,99.91,101394172.0
2006-03-20 11:21:00,99.915,99.945,99.915,99.945,68406062.0
2006-03-20 11:22:00,99.945,99.946,99.923,99.923,36232969.0
2006-03-20 11:23:00,99.93,99.93,99.88,99.893,101435384.0
2006-03-20 11:24:00,99.895,99.897,99.885,99.89,27293697.0
2006-03-20 11:25:00,99.878,99.893,99.87,99.87,86179463.0
2006-03-20 11:26:00,99.87,99.88,99.87,99.87,38125855.0
2006-03-20 11:27:00,99.875,99.885,99.875,99.885,67601185.0
2006-03-20 11:28:00,99.875,99.889,99.84,99.84,49127194.0
2006-03-20 11:29:00,99.795,99.852,99.795,99.83,181969362.0
2006-03-20 11:30:00,99.84,99.85,99.833,99.833,69413085.0
2006-03-20 11:31:00,99.832,99.855,99.832,99.84,115747228.0
2006-03-20 11:32:00,99.837,99.837,99.74,99.74,109378887.0
2006-03-20 11:33:00,99.74,99.74,99.697,99.703,128105092.0
2006-03-20 11:34:00,99.705,99.712,99.64,99.705,53128891.0
2006-03-20 11:35:00,99.702,99.702,99.617,99.645,87939406.0
2006-03-20 11:36:00,99.642,99.671,99.595,99.61,84442838.0
2006-03-20 11:37:00,99.61,99.635,99.583,99.617,52820483.0
2006-03-20 11:38:00,99.63,99.67,99.61,99.67,55738912.0
2006-03-20 11:39:00,99.665,99.69,99.665,99.69,73156010.0
2006-03-20 11:40:00,99.675,99.678,99.65,99.65,82321599.0
2006-03-20 11:41:00,99.64,99.64,99.595,99.605,240153672.0
2006-03-20 11:42:00,99.61,99.61,99.532,99.532,16148198.0
2006-03-20 11:43:00,99.53,99.549,99.53,99.54,31670869.0
2006-03-20 11:44:00,99.53,99.548,99.53,99.548,100234480.0
2006-03-20 11:45:00,99.547,99.554,99.54,99.55,17670577.0
2006-03-20 11:46:00,99.557,99.557,99.54,99.54,93979123.0
2006-03-20 11:47:00,99.53,99.603,99.53,99.603,66712484.0
2006-03-20 11:48:00,99.6,99.633,99.572,99.627,206169377.0
2006-03-20 11:49:00,99.61,99.637,99.61,99.613,94585369.0
2006-03-20 11:50:00,99.615,99.66,99.615,99.643,95626507.0
2006-03-20 11:51:00,99.643,99.661,99.643,99.643,38268825.0
2006-03-20 11:52:00,99.645,99.652,99.625,99.64,90700142.0
2006-03-20 11:53:00,99.64,99.66,99.64,99.66,38695911.0
2006-03-20 11:54:00,99.66,99.66,99.632,99.66,61288902.0
2006-03-20 11:55:00,99.66,99.66,99.645,99.645,11068082.0
2006-03-20 11:56:00,99.65,99.65,99.635,99.64,354922706.0
2006-03-20 11:57:00,99.635,99.65,99.633,99.65,7985855.0
2006-03-20 11:58:00,99.647,99.697,99.647,99.673,61551940.0
2006-03-20 11:59:00,99.67,99.694,99.625,99.625,97674388.0
2006-03-20 12:00:00,99.673,99.673,99.65,99.665,58617029.0
2006-03-20 12:01:00,99.66,99.665,99.654,99.663,22216825.0
2006-03-20 12:02:00,99.67,99.678,99.657,99.678,32675830.0
2006-03-20 12:03:00,99.68,99.71,99.68,99.71,113115046.0
2006-03-20 12:04:00,99.703,99.707,99.695,99.705,60384698.0
2006-03-20 12:05:00,99.707,99.71,99.646,99.71,55662052.0
2006-03-20 12:06:00,99.71,99.71,99.672,99.68,85333143.0
2006-03-20 12:07:00,99.69,99.705,99.669,99.67,101553341.0
2006-03-20 12:08:00,99.66,99.685,99.627,99.685,21392420.0
2006-03-20 12:09:00,99.685,99.685,99.663,99.68,41588519.0
2006-03-20 12:10:00,99.675,99.675,99.645,99.673,49954009.0
2006-03-20 12:11:00,99.68,99.715,99.68,99.688,24217239.0
2006-03-20 12:12:00,99.69,99.69,99.645,99.645,164477919.0
2006-03-20 12:13:00,99.633,99.672,99.616,99.672,136185289.0
2006-03-20 12:14:00,99.68,99.68,99.605,99.62,47950660.0
2006-03-20 12:15:00,99.625,99.645,99.625,99.645,36562360.0
2006-03-20 12:16:00,99.64,99.648,99.625,99.638,16559547.0
2006-03-20 12:17:00,99.635,99.635,99.617,99.617,93199073.0
2006-03-20 12:18:00,99.6,99.64,99.6,99.61,30627979.0
2006-03-20 12:19:00,99.605,99.622,99.604,99.61,47693653.0
2006-03-20 12:20:00,99.605,99.645,99.605,99.635,170678679.0
2006-03-20 12:21:00,99.635,99.647,99.59,99.64,6200296.0
2006-03-20 12:22:00,99.633,99.635,99.615,99.615,76219627.0
2006-03-20 12:23:00,99.613,99.621,99.593,99.593,118754653.0
2006-03-20 12:24:00,99.6,99.605,99.562,99.605,86966678.0
2006-03-20 12:25:00,99.605,99.624,99.605,99.607,33994167.0
2006-03-20 12:26:00,99.613,99.613,99.585,99.585,29434843.0
2006-03-20 12:27:00,99.585,99.59,99.578,99.59,45728831.0
2006-03-20 12:28:00,99.588,99.626,99.588,99.625,93851789.0
2006-03-20 12:29:00,99.625,99.64,99.622,99.64,14464108.0
2006-03-20 12:30:00,99.625,99.647,99.587,99.645,53410293.0
2006-03-20 12:31:00,99.643,99.647,99.635,99.645,88680911.0
2006-03-20 12:32:00,99.64,99.655,99.64,99.655,45958061.0
2006-03-20 12:33:00,99.655,99.695,99.655,99.683,305943807.0
2006-03-20 12:34:00,99.69,99.69,99.663,99.663,80899462.0
2006-03-20 12:35:00,99.67,99.69,99.67,99.69,26794824.0
2006-03-20 12:36:00,99.683,99.715,99.67,99.715,104259018.0
2006-03-20 12:37:00,99.705,99.731,99.705,99.73,18641623.0
2006-03-20 12:38:00,99.74,99.74,99.725,99.73,56639017.0
2006-03-20 12:39:00,99.735,99.735,99.72,99.72,29251567.0
2006-03-20 12:40:00,99.72,99.72,99.695,99.695,55517430.0
2006-03-20 12:41:00,99.705,99.717,99.705,99.705,250519695.0
2006-03-20 12:42:00,99.655,99.718,99.655,99.673,162554472.0
2006-03-20 12:43:00,99.668,99.7,99.668,99.7,41531179.0
2006-03-20 12:44:00,99.695,99.705,99.685,99.705,126607260.0
2006-03-20 12:45:00,99.705,99.72,99.702,99.72,21290805.0
2006-03-20 12:46:00,99.712,99.719,99.704,99.71,26108209.0
2006-03-20 12:47:00,99.703,99.72,99.656,99.705,49420656.0
2006-03-20 12:48:00,99.71,99.72,99.705,99.72,25086456.0
2006-03-20 12:49:00,99.71,99.715,99.7,99.7,23675813.0
2006-03-20 12:50:00,99.7,99.71,99.695,99.71,73460232.0
2006-03-20 12:51:00,99.71,99.725,99.7,99.725,68147305.0
2006-03-20 12:52:00,99.73,99.731,99.675,99.72,7118939.0
2006-03-20 12:53:00,99.71,99.72,99.705,99.72,53552034.0
2006-03-20 12:54:00,99.72,99.733,99.72,99.725,38519672.0
2006-03-20 12:55:00,99.74,99.785,99.722,99.785,142846912.0
2006-03-20 12:56:00,99.77,99.795,99.77,99.795,110817941.0
2006-03-20 12:57:00,99.793,99.825,99.789,99.805,196535950.0
2006-03-20 12:58:00,99.8,99.803,99.775,99.775,327405361.0
2006-03-20 12:59:00,99.772,99.805,99.772,99.79,147465572.0
2006-03-20 13:00:00,99.78,99.78,99.75,99.75,35678106.0
2006-03-20 13:01:00,99.738,99.763,99.738,99.75,93016689.0
2006-03-20 13:02:00,99.748,99.75,99.737,99.747,25641603.0
2006-03-20 13:03:00,99.737,99.745,99.73,99.73,11845629.0
2006-03-20 13:04:00,99.725,99.731,99.714,99.715,67249578.0
2006-03-20 13:05:00,99.715,99.745,99.715,99.725,20557518.0
2006-03-20 13:06:00,99.735,99.742,99.73,99.73,48280146.0
2006-03-20 13:07:00,99.745,99.745,99.73,99.73,271180970.0
2006-03-20 13:08:00,99.725,99.735,99.702,99.725,26169399.0
2006-03-20 13:09:00,99.727,99.755,99.727,99.745,339030965.0
2006-03-20 13:10:00,99.74,99.74,99.687,99.687,175577757.0
2006-03-20 13:11:00,99.7,99.71,99.68,99.685,17716353.0
2006-03-20 13:12:00,99.685,99.7,99.685,99.69,131252763.0
2006-03-20 13:13:00,99.685,99.711,99.683,99.7,119140509.0
2006-03-20 13:14:00,99.705,99.707,99.692,99.693,62270226.0
2006-03-20 13:15:00,99.7,99.715,99.7,99.705,38321553.0
2006-03-20 13:16:00,99.71,99.72,99.662,99.695,121348197.0
2006-03-20 13:17:00,99.695,99.713,99.695,99.71,151733528.0
2006-03-20 13:18:00,99.705,99.71,99.685,99.71,125534366.0
2006-03-20 13:19:00,99.697,99.711,99.695,99.697,287430411.0
2006-03-20 13:20:00,99.7,99.716,99.7,99.7,164604168.0
2006-03-20 13:21:00,99.7,99.7,99.68,99.69,73703328.0
2006-03-20 13:22:00,99.683,99.71,99.683,99.707,158836821.0
2006-03-20 13:23:00,99.708,99.711,99.696,99.7,27896117.0
2006-03-20 13:24:00,99.692,99.698,99.67,99.69,66295569.0
2006-03-20 13:25:00,99.68,99.692,99.675,99.69,61041233.0
2006-03-20 13:26:00,99.7,99.7,99.695,99.695,26550719.0
2006-03-20 13:27:00,99.705,99.718,99.683,99.685,126405845.0
2006-03-20 13:28:00,99.69,99.712,99.69,99.705,162484307.0
2006-03-20 13:29:00,99.705,99.715,99.705,99.715,12979547.0
2006-03-20 13:30:00,99.71,99.71,99.645,99.645,120986938.0
2006-03-20 13:31:00,99.705,99.705,99.655,99.665,37760202.0
2006-03-20 13:32:00,99.663,99.684,99.663,99.677,32503446.0
2006-03-20 13:33:00,99.673,99.678,99.66,99.66,30565380.0
2006-03-20 13:34:00,99.655,99.677,99.65,99.65,39474303.0
2006-03-20 13:35:00,99.65,99.675,99.65,99.67,87545927.0
2006-03-20 13:36:00,99.668,99.68,99.647,99.68,204086607.0
2006-03-20 13:37:00,99.685,99.685,99.67,99.67,67469796.0
2006-03-20 13:38:00,99.675,99.69,99.667,99.667,262586086.0
2006-03-20 13:39:00,99.675,99.68,99.67,99.68,28370402.0
2006-03-20 13:40:00,99.685,99.691,99.685,99.685,37411639.0
2006-03-20 13:41:00,99.683,99.688,99.67,99.685,85253207.0
2006-03-20 13:42:00,99.675,99.69,99.675,99.68,221116555.0
2006-03-20 13:43:00,99.685,99.695,99.683,99.695,27603914.0
2006-03-20 13:44:00,99.695,99.717,99.695,99.708,24253059.0
2006-03-20 13:45:00,99.71,99.74,99.68,99.71,17440574.0
2006-03-20 13:46:00,99.697,99.732,99.697,99.73,81999126.0
2006-03-20 13:47:00,99.74,99.745,99.717,99.745,88303452.0
2006-03-20 13:48:00,99.745,99.81,99.745,99.795,18236579.0
2006-03-20 13:49:00,99.8,99.81,99.775,99.775,391067344.0
2006-03-20 13:50:00,99.768,99.81,99.768,99.79,10593750.0
2006-03-20 13:51:00,99.783,99.793,99.775,99.775,25358668.0
2006-03-20 13:52:00,99.785,99.795,99.76,99.78,37255694.0
2006-03-20 13:53:00,99.777,99.81,99.775,99.81,78637172.0
2006-03-20 13:54:00,99.805,99.805,99.78,99.78,23224369.0
2006-03-20 13:55:00,99.775,99.788,99.765,99.765,192848418.0
2006-03-20 13:56:00,99.77,99.78,99.77,99.775,40514521.0
2006-03-20 13:57:00,99.773,99.78,99.76,99.76,211224358.0
2006-03-20 13:58:00,99.762,99.77,99.76,99.76,78981706.0
2006-03-20 13:59:00,99.765,99.765,99.732,99.75,11743049.0
2006-03-20 14:00:00,99.743,99.75,99.72,99.743,18345617.0
2006-03-20 14:01:00,99.747,99.757,99.74,99.74,98328820.0
2006-03-20 14:02:00,99.735,99.735,99.7,99.7,57816293.0
2006-03-20 14:03:00,99.695,99.695,99.68,99.685,58903014.0
2006-03-20 14:04:00,99.69,99.715,99.69,99.69,124690520.0
2006-03-20 14:05:00,99.695,99.725,99.695,99.725,106740995.0
2006-03-20 14:06:00,99.73,99.78,99.73,99.78,81417772.0
2006-03-20 14:07:00,99.773,99.81,99.773,99.78,353300229.0
2006-03-20 14:08:00,99.795,99.795,99.778,99.79,34468822.0
2006-03-20 14:09:00,99.785,99.815,99.785,99.795,65442626.0
2006-03-20 14:10:00,99.793,99.812,99.78,99.78,55217971.0
2006-03-20 14:11:00,99.79,99.82,99.79,99.805,17413649.0
2006-03-20 14:12:00,99.803,99.815,99.795,99.81,46343667.0
2006-03-20 14:13:00,99.8,99.825,99.8,99.825,229516002.0
2006-03-20 14:14:00,99.83,99.832,99.82,99.825,55911402.0
2006-03-20 14:15:00,99.827,99.856,99.827,99.85,70008342.0
2006-03-20 14:16:00,99.86,99.88,99.86,99.875,24420362.0
2006-03-20 14:17:00,99.86,99.875,99.85,99.852,59395883.0
2006-03-20 14:18:00,99.865,99.865,99.819,99.82,6249999.0
2006-03-20 14:19:00,99.813,99.817,99.795,99.813,17880418.0
2006-03-20 14:20:00,99.82,99.82,99.773,99.815,6004272.0
2006-03-20 14:21:00,99.79,99.79,99.777,99.785,38980460.0
2006-03-20 14:22:00,99.79,99.803,99.783,99.785,5075663.0
2006-03-20 14:23:00,99.787,99.788,99.778,99.778,64119561.0
2006-03-20 14:24:00,99.775,99.787,99.774,99.775,199352707.0
2006-03-20 14:25:00,99.78,99.812,99.78,99.78,40672615.0
2006-03-20 14:26:00,99.81,99.81,99.795,99.803,21199184.0
2006-03-20 14:27:00,99.798,99.83,99.798,99.805,141828079.0
2006-03-20 14:28:00,99.805,99.816,99.805,99.81,132286613.0
2006-03-20 14:29:00,99.803,99.81,99.797,99.805,106788976.0
2006-03-20 14:30:00,99.797,99.806,99.79,99.805,116791327.0
2006-03-20 14:31:00,99.81,99.815,99.802,99.815,46390156.0
2006-03-20 14:32:00,99.8,99.81,99.797,99.81,41217008.0
2006-03-20 14:33:00,99.815,99.815,99.77,99.77,50059380.0
2006-03-20 14:34:00,99.763,99.78,99.74,99.765,131852474.0
2006-03-20 14:35:00,99.77,99.781,99.745,99.745,84682660.0
2006-03-20 14:36:00,99.747,99.748,99.736,99.74,84448508.0
2006-03-20 14:37:00,99.737,99.739,99.723,99.725,10757105.0
2006-03-20 14:38:00,99.735,99.76,99.73,99.73,17471993.0
2006-03-20 14:39:00,99.735,99.735,99.705,99.712,141312035.0
2006-03-20 14:40:00,99.72,99.73,99.718,99.73,7394793.0
2006-03-20 14:41:00,99.73,99.73,99.715,99.73,58610806.0
2006-03-20 14:42:00,99.727,99.727,99.687,99.687,25222477.0
2006-03-20 14:43:00,99.69,99.7,99.675,99.7,54185127.0
2006-03-20 14:44:00,99.695,99.695,99.65,99.65,89404712.0
2006-03-20 14:45:00,99.645,99.663,99.635,99.635,64246161.0
2006-03-20 14:46:00,99.635,99.635,99.53,99.54,25815134.0
2006-03-20 14:47:00,99.537,99.537,99.495,99.515,6088939.0
2006-03-20 14:48:00,99.52,99.528,99.51,99.52,199916779.0
2006-03-20 14:49:00,99.495,99.507,99.495,99.505,99064422.0
2006-03-20 14:50:00,99.503,99.503,99.375,99.38,32816118.0
2006-03-20 14:51:00,99.385,99.426,99.37,99.42,64731816.0
2006-03-20 14:52:00,99.415,99.475,99.415,99.455,29463420.0
2006-03-20 14:53:00,99.465,99.465,99.4,99.4,28295840.0
2006-03-20 14:54:00,99.405,99.425,99.396,99.425,33245406.0
2006-03-20 14:55:00,99.405,99.42,99.39,99.42,88656230.0
2006-03-20 14:56:00,99.42,99.42,99.37,99.405,234482662.0
2006-03-20 14:57:00,99.4,99.405,99.356,99.405,26781544.0
2006-03-20 14:58:00,99.41,99.41,99.387,99.395,124829733.0
2006-03-20 14:59:00,99.385,99.41,99.385,99.41,24896961.0
2006-03-20 15:00:00,99.398,99.411,99.385,99.405,57459258.0
2006-03-20 15:01:00,99.402,99.42,99.385,99.385,76223190.0
2006-03-20 15:02:00,99.395,99.405,99.38,99.38,47489203.0
2006-03-20 15:03:00,99.373,99.374,99.355,99.355,167886230.0
2006-03-20 15:04:00,99.36,99.365,99.315,99.315,167518770.0
2006-03-20 15:05:00,99.315,99.34,99.315,99.34,212058858.0
2006-03-20 15:06:00,99.343,99.358,99.343,99.355,60671777.0
2006-03-20 15:07:00,99.355,99.355,99.285,99.305,43904204.0
2006-03-20 15:08:00,99.305,99.308,99.295,99.305,126354089.0
2006-03-20 15:09:00,99.305,99.305,99.255,99.3,105783428.0
2006-03-20 15:10:00,99.255,99.34,99.253,99.34,61230746.0
2006-03-20 15:11:00,99.333,99.334,99.31,99.31,66237883.0
2006-03-20 15:12:00,99.307,99.307,99.265,99.265,34524828.0
2006-03-20 15:13:00,99.265,99.28,99.215,99.24,12963281.0
2006-03-20 15:14:00,99.242,99.245,99.22,99.22,36657172.0
2006-03-20 15:15:00,99.23,99.265,99.23,99.235,34063324.0
2006-03-20 15:16:00,99.235,99.241,99.225,99.235,136203947.0
2006-03-20 15:17:00,99.235,99.255,99.205,99.23,69355366.0
2006-03-20 15:18:00,99.235,99.255,99.215,99.225,151878733.0
2006-03-20 15:19:00,99.22,99.265,99.22,99.265,98236195.0
2006-03-20 15:20:00,99.26,99.266,99.2,99.26,83862119.0
2006-03-20 15:21:00,99.26,99.29,99.23,99.257,227373837.0
2006-03-20 15:22:00,99.27,99.274,99.25,99.263,143820685.0
2006-03-20 15:23:00,99.275,99.275,99.23,99.245,7888407.0
2006-03-20 15:24:00,99.25,99.255,99.245,99.245,179538644.0
2006-03-20 15:25:00,99.24,99.25,99.232,99.238,39816243.0
2006-03-20 15:26:00,99.235,99.25,99.225,99.225,15405031.0
2006-03-20 15:27:00,99.23,99.23,99.19,99.23,53618692.0
2006-03-20 15:28:00,99.235,99.235,99.21,99.215,62213557.0
2006-03-20 15:29:00,99.22,99.225,99.21,99.21,45514419.0
2006-03-20 15:30:00,99.22,99.245,99.198,99.235,135051188.0
2006-03-20 15:31:00,99.228,99.245,99.215,99.22,19146338.0
2006-03-20 15:32:00,99.22,99.25,99.22,99.235,19635951.0
2006-03-20 15:33:00,99.24,99.25,99.215,99.215,35008251.0
2006-03-20 15:34:00,99.215,99.215,99.205,99.21,376977475.0
2006-03-20 15:35:00,99.21,99.23,99.21,99.215,15548971.0
2006-03-20 15:36:00,99.215,99.28,99.215,99.28,176288666.0
2006-03-20 15:37:00,99.275,99.275,99.264,99.265,45725346.0
2006-03-20 15:38:00,99.27,99.27,99.24,99.24,22389382.0
2006-03-20 15:39:00,99.23,99.245,99.15,99.17,62190020.0
2006-03-20 15:40:00,99.163,99.163,99.11,99.15,99766492.0
2006-03-20 15:41:00,99.16,99.195,99.127,99.18,31671627.0
2006-03-20 15:42:00,99.173,99.203,99.173,99.203,19741936.0
2006-03-20 15:43:00,99.203,99.204,99.193,99.193,36587374.0
2006-03-20 15:44:00,99.195,99.195,99.125,99.125,73109846.0
2006-03-20 15:45:00,99.17,99.19,99.17,99.18,32434814.0
2006-03-20 15:46:00,99.185,99.205,99.172,99.172,87530996.0
2006-03-20 15:47:00,99.15,99.18,99.15,99.17,598943412.0
2006-03-20 15:48:00,99.17,99.198,99.17,99.19,79262919.0
2006-03-20 15:49:00,99.2,99.22,99.2,99.22,31713358.0
2006-03-20 15:50:00,99.23,99.255,99.219,99.24,97767636.0
2006-03-20 15:51:00,99.255,99.255,99.175,99.2,67097702.0
2006-03-20 15:52:00,99.205,99.205,99.07,99.08,25834633.0
2006-03-20 15:53:00,99.08,99.113,99.023,99.095,29983517.0
2006-03-20 15:54:00,99.085,99.115,99.01,99.022,114488980.0
2006-03-20 15:55:00,99.03,99.055,99.0,99.055,31795131.0
2006-03-20 15:56:00,99.048,99.07,99.023,99.035,19120949.0
2006-03-20 15:57:00,99.04,99.095,99.04,99.055,81140161.0
2006-03-20 15:58:00,99.045,99.07,99.025,99.07,45428749.0
2006-03-20 15:59:00,99.06,99.095,99.06,99.095,153246277.0
2006-03-20 16:00:00,99.09,99.13,99.088,99.13,19084495.0
2006-03-20 16:01:00,99.128,99.14,99.115,99.115,54322813.0
2006-03-20 16:02:00,99.11,99.14,99.11,99.127,74325873.0
2006-03-20 16:03:00,99.127,99.127,99.07,99.07,53915836.0
2006-03-20 16:04:00,99.077,99.099,99.055,99.082,83761705.0
2006-03-20 16:05:00,99.08,99.086,99.065,99.07,66803083.0
2006-03-20 16:06:00,99.08,99.115,99.08,99.105,22779473.0
2006-03-20 16:07:00,99.11,99.11,99.06,99.07,13489580.0
2006-03-20 16:08:00,99.065,99.08,99.031,99.06,79899491.0
2006-03-20 16:09:00,99.055,99.085,99.045,99.08,122455055.0
2006-03-20 16:10:00,99.078,99.078,99.0,99.015,26503088.0
2006-03-20 16:11:00,99.02,99.027,99.01,99.02,9435018.0
2006-03-20 16:12:00,99.012,99.045,99.003,99.045,138654532.0
2006-03-20 16:13:00,99.05,99.085,99.023,99.085,127891514.0
2006-03-20 16:14:00,99.085,99.125,99.085,99.125,111435441.0
2006-03-20 16:15:00,99.12,99.12,99.095,99.095,56251929.0
2006-03-20 16:16:00,99.095,99.145,99.095,99.125,99528723.0
2006-03-20 16:17:00,99.125,99.155,99.125,99.155,108186512.0
2006-03-20 16:18:00,99.16,99.16,99.135,99.135,45909204.0
2006-03-20 16:19:00,99.145,99.145,99.11,99.12,66154664.0
2006-03-20 16:20:00,99.115,99.132,99.11,99.118,40316912.0
2006-03-20 16:21:00,99.128,99.15,99.115,99.13,35339248.0
2006-03-20 16:22:00,99.14,99.153,99.13,99.153,64862898.0
2006-03-20 16:23:00,99.155,99.165,99.135,99.15,15908301.0
2006-03-20 16:24:00,99.142,99.15,99.142,99.145,60249846.0
2006-03-20 16:25:00,99.14,99.173,99.135,99.163,75474549.0
2006-03-20 16:26:00,99.165,99.19,99.165,99.19,49365245.0
2006-03-20 16:27:00,99.182,99.205,99.175,99.18,38805899.0
2006-03-20 16:28:00,99.19,99.19,99.128,99.15,67528320.0
2006-03-20 16:29:00,99.15,99.193,99.135,99.193,23129127.0
2006-03-20 16:30:00,99.19,99.22,99.18,99.22,74450212.0
2006-03-20 16:31:00,99.21,99.297,99.193,99.297,104693722.0
2006-03-20 16:32:00,99.295,99.33,99.265,99.29,52989379.0
2006-03-20 16:33:00,99.287,99.31,99.265,99.29,44567859.0
2006-03-20 16:34:00,99.293,99.393,99.293,99.39,23219717.0
2006-03-20 16:35:00,99.39,99.39,99.36,99.373,13778010.0
2006-03-20 16:36:00,99.38,99.38,99.34,99.35,16087280.0
2006-03-20 16:37:00,99.345,99.365,99.301,99.335,153626728.0
2006-03-20 16:38:00,99.34,99.34,99.295,99.315,23486117.0
2006-03-20 16:39:00,99.305,99.33,99.29,99.33,13387291.0
2006-03-20 16:40:00,99.325,99.375,99.325,99.355,86649339.0
2006-03-20 16:41:00,99.35,99.35,99.27,99.27,72023642.0
2006-03-20 16:42:00,99.26,99.284,99.252,99.27,70626067.0
2006-03-20 16:43:00,99.27,99.305,99.255,99.255,19833012.0
2006-03-20 16:44:00,99.29,99.315,99.254,99.315,39677009.0
2006-03-20 16:45:00,99.315,99.315,99.295,99.3,55301883.0
2006-03-20 16:46:00,99.305,99.32,99.29,99.29,24703655.0
2006-03-20 16:47:00,99.29,99.315,99.25,99.295,78053364.0
2006-03-20 16:48:00,99.295,99.36,99.295,99.36,77898064.0
2006-03-20 16:49:00,99.36,99.41,99.35,99.37,101117660.0
2006-03-20 16:50:00,99.36,99.395,99.333,99.395,115018657.0
2006-03-20 16:51:00,99.387,99.445,99.387,99.445,233446056.0
2006-03-20 16:52:00,99.435,99.457,99.425,99.45,159808853.0
2006-03-20 16:53:00,99.445,99.445,99.41,99.43,49281206.0
2006-03-20 16:54:00,99.43,99.503,99.407,99.495,38742318.0
2006-03-20 16:55:00,99.5,99.505,99.495,99.495,46649085.0
2006-03-20 16:56:00,99.5,99.525,99.47,99.487,16548462.0
2006-03-20 16:57:00,99.498,99.509,99.43,99.455,68687606.0
2006-03-20 16:58:00,99.455,99.503,99.455,99.48,81942062.0
2006-03-20 16:59:00,99.48,99.485,99.445,99.445,150952781.0
2006-03-20 17:00:00,99.385,99.45,99.385,99.4,98450696.0
2006-03-20 17:01:00,99.41,99.443,99.385,99.433,151503964.0
2006-03-20 17:02:00,99.445,99.52,99.445,99.52,166518763.0
2006-03-20 17:03:00,99.515,99.55,99.5,99.54,75458575.0
2006-03-20 17:04:00,99.545,99.545,99.502,99.522,29560448.0
2006-03-20 17:05:00,99.525,99.54,99.513,99.53,268244046.0
2006-03-20 17:06:00,99.54,99.59,99.53,99.58,81554166.0
2006-03-20 17:07:00,99.575,99.588,99.549,99.573,77421000.0
2006-03-20 17:08:00,99.575,99.575,99.51,99.51,89129069.0
2006-03-20 17:09:00,99.52,99.53,99.475,99.53,68034352.0
2006-03-20 17:10:00,99.535,99.535,99.5,99.505,58971075.0
2006-03-20 17:11:00,99.51,99.538,99.49,99.523,100930658.0
2006-03-20 17:12:00,99.517,99.52,99.51,99.515,73563596.0
2006-03-20 17:13:00,99.53,99.543,99.52,99.52,55720322.0
2006-03-20 17:14:00,99.53,99.54,99.523,99.54,160825433.0
2006-03-20 17:15:00,99.54,99.54,99.53,99.533,39096198.0
2006-03-20 17:16:00,99.533,99.55,99.529,99.55,29607909.0
2006-03-20 17:17:00,99.545,99.59,99.533,99.59,22523587.0
2006-03-20 17:18:00,99.58,99.593,99.563,99.563,31901460.0
2006-03-20 17:19:00,99.557,99.583,99.557,99.583,68853877.0
2006-03-20 17:20:00,99.585,99.593,99.557,99.557,65518237.0
2006-03-20 17:21:00,99.565,99.575,99.55,99.55,50291228.0
2006-03-20 17:22:00,99.55,99.555,99.53,99.53,43674247.0
2006-03-20 17:23:00,99.548,99.56,99.528,99.53,159932771.0
2006-03-20 17:24:00,99.53,99.547,99.525,99.542,126609320.0
2006-03-20 17:25:00,99.537,99.537,99.49,99.51,88197324.0
2006-03-20 17:26:00,99.465,99.54,99.465,99.52,49027059.0
2006-03-20 17:27:00,99.515,99.52,99.473,99.52,18779638.0
2006-03-20 17:28:00,99.513,99.551,99.513,99.533,30621007.0
2006-03-20 17:29:00,99.533,99.533,99.515,99.53,30877105.0
2006-03-20 17:30:00,99.53,99.53,99.49,99.49,59104097.0
2006-03-20 17:31:00,99.495,99.51,99.48,99.51,61740811.0
2006-03-20 17:32:00,99.508,99.545,99.508,99.515,49259861.0
2006-03-20 17:33:00,99.525,99.55,99.525,99.535,121084620.0
2006-03-20 17:34:00,99.54,99.551,99.538,99.545,17138996.0
2006-03-20 17:35:00,99.537,99.554,99.513,99.53,53756886.0
2006-03-20 17:36:00,99.535,99.535,99.51,99.51,28840568.0
2006-03-20 17:37:00,99.498,99.535,99.498,99.535,113496069.0
2006-03-20 17:38:00,99.495,99.563,99.495,99.563,73977092.0
2006-03-20 17:39:00,99.565,99.6,99.565,99.6,218965999.0
2006-03-20 17:40:00,99.59,99.63,99.575,99.63,60290654.0
2006-03-20 17:41:00,99.622,99.64,99.61,99.625,72205740.0
2006-03-20 17:42:00,99.617,99.685,99.617,99.66,101282039.0
2006-03-20 17:43:00,99.658,99.667,99.64,99.665,81057404.0
2006-03-20 17:44:00,99.665,99.67,99.652,99.652,42266135.0
2006-03-20 17:45:00,99.65,99.655,99.635,99.655,75332557.0
2006-03-20 17:46:00,99.665,99.7,99.665,99.69,196898821.0
2006-03-20 17:47:00,99.695,99.695,99.667,99.667,21162417.0
2006-03-20 17:48:00,99.675,99.705,99.653,99.695,48439316.0
2006-03-20 17:49:00,99.7,99.72,99.7,99.71,137861467.0
2006-03-20 17:50:00,99.715,99.715,99.68,99.69,78227084.0
2006-03-20 17:51:00,99.705,99.718,99.69,99.708,33021207.0
2006-03-20 17:52:00,99.715,99.745,99.7,99.73,43880908.0
2006-03-20 17:53:00,99.735,99.8,99.735,99.75,35057526.0
2006-03-20 17:54:00,99.745,99.745,99.695,99.695,84873395.0
2006-03-20 17:55:00,99.7,99.7,99.65,99.68,174110495.0
2006-03-20 17:56:00,99.685,99.715,99.685,99.715,56308073.0
2006-03-20 17:57:00,99.715,99.727,99.695,99.72,11858745.0
2006-03-20 17:58:00,99.717,99.717,99.685,99.71,226165985.0
2006-03-20 17:59:00,99.72,99.737,99.695,99.732,110211996.0
2006-03-20 18:00:00,99.73,99.76,99.73,99.73,53752438.0
2006-03-20 18:01:00,99.72,99.745,99.72,99.745,65678239.0
2006-03-20 18:02:00,99.75,99.75,99.717,99.717,66253374.0
2006-03-20 18:03:00,99.723,99.74,99.713,99.725,90973930.0
2006-03-20 18:04:00,99.725,99.74,99.715,99.73,73965172.0
2006-03-20 18:05:00,99.73,99.73,99.715,99.725,48296789.0
2006-03-20 18:06:00,99.728,99.728,99.703,99.705,97594175.0
2006-03-20 18:07:00,99.71,99.74,99.71,99.74,18063751.0
2006-03-20 18:08:00,99.74,99.76,99.737,99.745,13258266.0
2006-03-20 18:09:00,99.745,99.791,99.745,99.773,75823511.0
2006-03-20 18:10:00,99.77,99.812,99.77,99.79,52877250.0
2006-03-20 18:11:00,99.79,99.817,99.78,99.802,76898944.0
2006-03-20 18:12:00,99.81,99.81,99.787,99.81,24450112.0
2006-03-20 18:13:00,99.82,99.85,99.769,99.85,70268404.0
2006-03-20 18:14:00,99.85,99.943,99.85,99.92,39095902.0
2006-03-20 18:15:00,99.965,99.983,99.925,99.98,76946197.0
2006-03-20 18:16:00,99.97,99.975,99.94,99.953,30550634.0
2006-03-20 18:17:00,99.953,99.953,99.92,99.93,52946823.0
2006-03-20 18:18:00,99.935,99.94,99.909,99.94,46714476.0
2006-03-20 18:19:00,99.935,99.985,99.935,99.935,114529441.0
2006-03-20 18:20:00,99.935,99.94,99.93,99.94,47031229.0
2006-03-20 18:21:00,99.94,99.94,99.914,99.917,82976008.0
2006-03-20 18:22:00,99.92,99.947,99.906,99.947,66082591.0
2006-03-20 18:23:00,99.95,99.975,99.95,99.965,19434398.0
2006-03-20 18:24:00,99.955,99.955,99.925,99.925,73909247.0
2006-03-20 18:25:00,99.92,100.025,99.92,100.015,59205480.0
2006-03-20 18:26:00,100.02,100.02,99.97,99.98,140653085.0
2006-03-20 18:27:00,99.975,99.975,99.967,99.97,49225382.0
2006-03-20 18:28:00,99.965,99.973,99.965,99.97,131355264.0
2006-03-20 18:29:00,99.975,100.02,99.965,100.02,22163478.0
2006-03-20 18:30:00,100.015,100.065,100.015,100.05,45534590.0
2006-03-20 18:31:00,100.055,100.078,100.055,100.055,37838923.0
2006-03-20 18:32:00,100.065,100.09,100.05,100.09,76223351.0
2006-03-20 18:33:00,100.087,100.087,100.02,100.048,81122890.0
2006-03-20 18:34:00,100.053,100.053,100.01,100.02,55989331.0
2006-03-20 18:35:00,100.02,100.025,99.988,99.988,46370051.0
2006-03-20 18:36:00,100.0,100.0,99.96,99.96,81715097.0
2006-03-20 18:37:00,99.96,99.973,99.923,99.962,62050774.0
2006-03-20 18:38:00,99.97,99.985,99.955,99.965,169880263.0
2006-03-20 18:39:00,99.965,99.975,99.95,99.965,181085711.0
2006-03-20 18:40:00,99.965,99.965,99.932,99.96,35732822.0
2006-03-20 18:41:00,99.952,99.966,99.951,99.965,68847988.0
2006-03-20 18:42:00,99.97,99.99,99.926,99.99,31707665.0
2006-03-20 18:43:00,99.985,99.99,99.925,99.99,83230679.0
2006-03-20 18:44:00,99.99,99.99,99.945,99.955,21467228.0
2006-03-20 18:45:00,99.965,99.965,99.935,99.935,60507700.0
2006-03-20 18:46:00,99.94,99.94,99.91,99.91,18719573.0
2006-03-20 18:47:00,99.898,99.915,99.898,99.91,80659980.0
2006-03-20 18:48:00,99.905,99.905,99.875,99.89,20811412.0
2006-03-20 18:49:00,99.887,99.893,99.88,99.89,80956575.0
2006-03-20 18:50:00,99.883,99.885,99.878,99.88,136014355.0
2006-03-20 18:51:00,99.877,99.88,99.87,99.88,29249904.0
2006-03-20 18:52:00,99.88,99.885,99.862,99.862,128418940.0
2006-03-20 18:53:00,99.87,99.89,99.87,99.89,151408640.0
2006-03-20 18:54:00,99.882,99.909,99.882,99.895,51335523.0
2006-03-20 18:55:00,99.893,99.955,99.866,99.955,68430123.0
2006-03-20 18:56:00,99.955,99.962,99.925,99.925,57238317.0
2006-03-20 18:57:00,99.925,99.945,99.925,99.94,41514007.0
2006-03-20 18:58:00,99.94,99.955,99.93,99.955,71495264.0
2006-03-20 18:59:00,99.955,99.955,99.928,99.935,126989719.0
2006-03-20 19:00:00,99.935,99.957,99.935,99.95,90561326.0
2006-03-20 19:01:00,99.945,99.96,99.942,99.96,96082325.0
2006-03-20 19:02:00,99.95,99.963,99.94,99.94,477874912.0
2006-03-20 19:03:00,99.95,99.96,99.922,99.94,40377449.0
2006-03-20 19:04:00,99.93,99.939,99.918,99.918,52684899.0
2006-03-20 19:05:00,99.935,99.94,99.93,99.935,75776204.0
2006-03-20 19:06:00,99.935,100.025,99.935,100.025,10105748.0
2006-03-20 19:07:00,100.02,100.02,99.972,99.972,36615061.0
2006-03-20 19:08:00,99.98,100.002,99.967,99.985,65391856.0
2006-03-20 19:09:00,99.968,99.992,99.933,99.97,37808516.0
2006-03-20 19:10:00,99.97,99.995,99.97,99.995,78690284.0
2006-03-20 19:11:00,99.995,100.005,99.99,99.99,39287491.0
2006-03-20 19:12:00,99.995,99.998,99.975,99.975,70323615.0
2006-03-20 19:13:00,99.975,99.984,99.963,99.98,118752625.0
2006-03-20 19:14:00,99.985,100.0,99.98,99.98,31449913.0
2006-03-20 19:15:00,99.975,100.015,99.975,100.015,105129087.0
2006-03-20 19:16:00,100.015,100.065,100.015,100.065,37958085.0
2006-03-20 19:17:00,100.053,100.053,100.03,100.03,87952438.0
2006-03-20 19:18:00,100.03,100.03,100.015,100.02,69854601.0
2006-03-20 19:19:00,100.02,100.037,100.01,100.03,98861629.0
2006-03-20 19:20:00,100.017,100.033,99.995,99.995,31648737.0
2006-03-20 19:21:00,99.997,100.005,99.993,99.995,46794741.0
2006-03-20 19:22:00,100.0,100.0,99.975,99.975,37537708.0
2006-03-20 19:23:00,99.98,99.985,99.978,99.985,31551478.0
2006-03-20 19:24:00,99.98,99.99,99.978,99.99,88117717.0
2006-03-20 19:25:00,99.99,99.99,99.985,99.99,91663007.0
2006-03-20 19:26:00,99.99,99.99,99.965,99.98,84577500.0
2006-03-20 19:27:00,99.98,99.99,99.974,99.99,105277685.0
2006-03-20 19:28:00,99.988,99.99,99.977,99.98,709698006.0
2006-03-20 19:29:00,99.995,100.0,99.985,100.0,65167677.0
2006-03-20 19:30:00,99.995,100.016,99.99,99.99,123180021.0
2006-03-20 19:31:00,99.99,100.018,99.99,99.997,57537723.0
2006-03-20 19:32:00,99.99,100.008,99.99,99.99,158790035.0
2006-03-20 19:33:00,100.005,100.02,100.005,100.005,52592465.0
2006-03-20 19:34:00,100.005,100.044,100.005,100.04,100469039.0
2006-03-20 19:35:00,100.033,100.053,100.033,100.053,25502583.0
2006-03-20 19:36:00,100.055,100.073,100.046,100.063,205618920.0
2006-03-20 19:37:00,100.065,100.08,100.057,100.06,43225403.0
2006-03-20 19:38:00,100.05,100.065,100.047,100.052,193297046.0
2006-03-20 19:39:00,100.065,100.065,100.047,100.057,27557614.0
2006-03-20 19:40:00,100.06,100.08,100.06,100.065,151048486.0
2006-03-20 19:41:00,100.065,100.069,100.06,100.06,53432275.0
2006-03-20 19:42:00,100.015,100.062,100.015,100.062,128915448.0
2006-03-20 19:43:00,100.063,100.07,100.012,100.065,195793013.0
2006-03-20 19:44:00,100.057,100.071,100.053,100.053,66228476.0
2006-03-20 19:45:00,100.055,100.064,100.055,100.062,8446954.0
2006-03-20 19:46:00,100.065,100.076,100.06,100.063,143655857.0
2006-03-20 19:47:00,100.065,100.075,100.058,100.06,101069539.0
2006-03-20 19:48:00,100.053,100.084,100.03,100.07,158321734.0
2006-03-20 19:49:00,100.085,100.085,100.07,100.078,12463154.0
2006-03-20 19:50:00,100.08,100.08,100.052,100.052,182984967.0
2006-03-20 19:51:00,100.06,100.075,100.057,100.057,119508922.0
2006-03-20 19:52:00,100.057,100.069,100.055,100.06,147737669.0
2006-03-20 19:53:00,100.07,100.07,100.047,100.053,107314461.0
2006-03-20 19:54:00,100.05,100.065,100.05,100.05,30172131.0
2006-03-20 19:55:00,100.053,100.07,100.053,100.07,141845910.0
2006-03-20 19:56:00,100.068,100.068,100.032,100.053,12091448.0
2006-03-20 19:57:00,100.05,100.07,100.04,100.04,23186880.0
2006-03-20 19:58:00,100.05,100.065,100.026,100.03,39978273.0
2006-03-20 19:59:00,100.04,100.06,100.04,100.055,115078006.0
2006-03-20 20:00:00,100.065,100.065,100.031,100.06,12290588.0
2006-03-20 20:01:00,100.06,100.068,100.048,100.048,61963704.0
2006-03-20 20:02:00,100.055,100.073,100.055,100.07,148768138.0
2006-03-20 20:03:00,100.065,100.075,100.025,100.075,162890360.0
2006-03-20 20:04:00,100.08,100.08,100.06,100.07,58514749.0
2006-03-20 20:05:00,100.07,100.075,100.025,100.068,92911720.0
2006-03-20 20:06:00,100.057,100.085,100.057,100.085,62473811.0
2006-03-20 20:07:00,100.083,100.091,100.073,100.073,91493191.0
2006-03-20 20:08:00,100.075,100.105,100.075,100.105,25309181.0
2006-03-20 20:09:00,100.11,100.12,100.097,100.097,141438470.0
2006-03-20 20:10:00,100.11,100.11,100.09,100.105,79178211.0
2006-03-20 20:11:00,100.105,100.119,100.1,100.1,37365057.0
2006-03-20 20:12:00,100.11,100.13,100.11,100.13,11386109.0
2006-03-20 20:13:00,100.122,100.153,100.122,100.138,120480530.0
2006-03-20 20:14:00,100.145,100.168,100.133,100.143,67760713.0
2006-03-20 20:15:00,100.15,100.153,100.135,100.135,43087172.0
2006-03-20 20:16:00,100.14,100.15,100.113,100.113,112361009.0
2006-03-20 20:17:00,100.12,100.135,100.09,100.09,84703887.0
2006-03-20 20:18:00,100.083,100.1,100.083,100.092,152328398.0
2006-03-20 20:19:00,100.092,100.092,100.015,100.015,77951706.0
2006-03-20 20:20:00,100.013,100.03,100.003,100.03,81392617.0
2006-03-20 20:21:00,100.03,100.072,100.03,100.06,19632878.0
2006-03-20 20:22:00,100.05,100.05,99.995,99.995,63090325.0
2006-03-20 20:23:00,100.0,100.0,99.965,100.0,29485325.0
2006-03-20 20:24:00,99.995,100.005,99.975,99.975,35600973.0
2006-03-20 20:25:00,99.982,99.995,99.982,99.995,1523445.0
2006-03-20 20:26:00,99.985,99.985,99.9,99.9,23118218.0
2006-03-20 20:27:00,99.89,99.89,99.825,99.825,34638985.0
2006-03-20 20:28:00,99.865,99.94,99.865,99.92,45476258.0
2006-03-20 20:29:00,99.92,99.92,99.891,99.892,29043761.0
2006-03-20 20:30:00,99.9,99.925,99.87,99.925,18535325.0
2006-03-20 20:31:00,99.925,100.005,99.925,99.98,76820486.0
2006-03-20 20:32:00,99.98,99.98,99.88,99.88,205170811.0
2006-03-20 20:33:00,99.885,99.885,99.86,99.86,35218679.0
2006-03-20 20:34:00,99.87,99.87,99.855,99.865,85310000.0
2006-03-20 20:35:00,99.87,99.87,99.813,99.835,132001685.0
2006-03-20 20:36:00,99.84,99.9,99.84,99.9,123770475.0
2006-03-20 20:37:00,99.91,99.926,99.905,99.905,142942850.0
2006-03-20 20:38:00,99.915,99.943,99.898,99.935,8629945.0
2006-03-20 20:39:00,99.94,99.94,99.91,99.91,55389258.0
2006-03-20 20:40:00,99.925,99.941,99.917,99.92,11506383.0
2006-03-20 20:41:00,99.925,99.925,99.91,99.913,20050410.0
2006-03-20 20:42:00,99.915,99.92,99.91,99.912,215329152.0
2006-03-20 20:43:00,99.92,99.92,99.898,99.9,33003964.0
2006-03-20 20:44:00,99.9,99.925,99.898,99.925,84425100.0
2006-03-20 20:45:00,99.913,99.95,99.913,99.95,80243182.0
2006-03-20 20:46:00,99.955,99.971,99.954,99.957,50937224.0
2006-03-20 20:47:00,99.945,99.97,99.945,99.97,128070075.0
2006-03-20 20:48:00,99.967,99.979,99.958,99.965,85649347.0
2006-03-20 20:49:00,99.975,99.975,99.945,99.975,47475401.0
2006-03-20 20:50:00,99.985,100.0,99.984,100.0,59700192.0
2006-03-20 20:51:00,100.0,100.004,99.995,99.995,66964786.0
2006-03-20 20:52:00,99.993,100.02,99.993,100.02,162614237.0
2006-03-20 20:53:00,100.02,100.02,99.995,100.02,20032463.0
2006-03-20 20:54:00,100.02,100.02,100.007,100.015,136088936.0
2006-03-20 20:55:00,100.01,100.04,100.008,100.04,34095041.0
2006-03-20 20:56:00,100.03,100.06,100.03,100.06,108491804.0
2006-03-20 20:57:00,100.065,100.065,100.05,100.05,22138185.0
2006-03-20 20:58:00,100.05,100.08,100.05,100.08,296914539.0
2006-03-20 20:59:00,100.085,100.095,100.057,100.057,35541634.0
2006-03-20 21:00:00,100.058,100.075,100.049,100.06,66603846.0
2006-03-20 21:01:00,100.05,100.063,100.003,100.052,13060728.0
2006-03-20 21:02:00,100.05,100.059,100.037,100.037,61998722.0
2006-03-20 21:03:00,100.055,100.055,100.038,100.045,3343016.0
2006-03-20 21:04:00,100.045,100.055,100.037,100.05,70375263.0
2006-03-20 21:05:00,100.043,100.055,99.995,100.037,73077092.0
2006-03-20 21:06:00,100.045,100.045,100.022,100.022,110479994.0
2006-03-20 21:07:00,100.025,100.042,100.025,100.042,68935955.0
2006-03-20 21:08:00,100.055,100.055,100.037,100.045,41611379.0
2006-03-20 21:09:00,100.05,100.055,100.04,100.05,79580522.0
2006-03-20 21:10:00,100.045,100.054,100.045,100.05,35315097.0
2006-03-20 21:11:00,100.053,100.063,100.045,100.045,41915497.0
2006-03-20 21:12:00,100.047,100.048,100.03,100.03,74618999.0
2006-03-20 21:13:00,100.03,100.055,100.027,100.055,34470872.0
2006-03-20 21:14:00,100.043,100.05,100.04,100.047,39271574.0
2006-03-20 21:15:00,100.05,100.05,99.993,100.03,150864414.0
2006-03-20 21:16:00,100.04,100.04,100.025,100.037,152484697.0
2006-03-20 21:17:00,100.045,100.055,100.038,100.038,142859577.0
2006-03-20 21:18:00,100.04,100.055,100.04,100.045,62725277.0
2006-03-20 21:19:00,100.05,100.05,100.01,100.01,34890128.0
2006-03-20 21:20:00,100.025,100.03,100.021,100.03,132228884.0
2006-03-20 21:21:00,100.035,100.035,100.01,100.02,54018830.0
2006-03-20 21:22:00,100.023,100.023,100.005,100.015,142754551.0
2006-03-20 21:23:00,100.013,100.045,100.012,100.045,31958505.0
2006-03-20 21:24:00,100.04,100.04,100.027,100.04,237283414.0
2006-03-20 21:25:00,100.04,100.045,100.03,100.04,108400864.0
2006-03-20 21:26:00,100.03,100.04,100.03,100.03,10048043.0
2006-03-20 21:27:00,100.04,100.04,100.033,100.033,17862416.0
2006-03-20 21:28:00,100.035,100.04,100.027,100.037,176300221.0
2006-03-20 21:29:00,100.033,100.046,100.025,100.043,274312117.0
2006-03-20 21:30:00,100.03,100.045,100.012,100.012,48802015.0
2006-03-20 21:31:00,100.015,100.06,100.015,100.037,58506210.0
2006-03-20 21:32:00,100.045,100.085,100.045,100.075,140912329.0
2006-03-20 21:33:00,100.07,100.07,100.04,100.04,778415441.0
2006-03-20 21:34:00,100.05,100.065,100.043,100.065,111440526.0
2006-03-20 21:35:00,100.055,100.055,100.035,100.035,18794538.0
2006-03-20 21:36:00,100.03,100.04,100.03,100.04,45053166.0
2006-03-20 21:37:00,100.028,100.05,100.02,100.02,45111083.0
2006-03-20 21:38:00,100.025,100.057,100.025,100.045,71642861.0
2006-03-20 21:39:00,100.037,100.05,100.035,100.045,104183148.0
2006-03-20 21:40:00,100.05,100.055,100.04,100.05,34964035.0
2006-03-20 21:41:00,100.05,100.067,100.047,100.047,77893940.0
2006-03-20 21:42:00,100.055,100.06,100.048,100.05,30837017.0
2006-03-20 21:43:00,100.043,100.05,100.035,100.05,47670274.0
2006-03-20 21:44:00,100.045,100.05,100.04,100.05,47846327.0
2006-03-20 21:45:00,100.05,100.05,100.031,100.033,37723338.0
2006-03-20 21:46:00,100.03,100.03,99.975,99.975,109262108.0
2006-03-20 21:47:00,100.017,100.025,100.01,100.01,98218690.0
2006-03-20 21:48:00,100.003,100.048,100.003,100.048,104339820.0
2006-03-20 21:49:00,100.065,100.065,100.03,100.03,66090994.0
2006-03-20 21:50:00,100.03,100.03,100.018,100.025,36425517.0
2006-03-20 21:51:00,100.025,100.036,99.987,100.025,59707448.0
2006-03-20 21:52:00,100.025,100.031,100.018,100.02,166102344.0
2006-03-20 21:53:00,100.018,100.018,100.0,100.005,64023900.0
2006-03-20 21:54:00,99.993,100.017,99.993,100.017,55509834.0
2006-03-20 21:55:00,100.02,100.025,100.015,100.02,23176664.0
2006-03-20 21:56:00,100.02,100.04,100.02,100.04,113372116.0
2006-03-20 21:57:00,100.04,100.05,100.033,100.045,27790984.0
2006-03-20 21:58:00,100.05,100.085,100.05,100.063,50580258.0
2006-03-20 21:59:00,100.07,100.083,100.067,100.067,7501348.0
2006-03-20 22:00:00,100.063,100.066,100.043,100.043,229947806.0
2006-03-20 22:01:00,100.045,100.048,100.036,100.043,20327864.0
2006-03-20 22:02:00,100.04,100.07,100.04,100.07,24670580.0
2006-03-20 22:03:00,100.07,100.07,100.055,100.06,44605825.0
2006-03-20 22:04:00,100.07,100.07,100.055,100.063,40075514.0
2006-03-20 22:05:00,100.075,100.075,100.06,100.06,226028273.0
2006-03-20 22:06:00,100.063,100.065,100.053,100.055,36148760.0
2006-03-20 22:07:00,100.055,100.055,100.037,100.05,56460164.0
2006-03-20 22:08:00,100.037,100.06,100.037,100.045,69212774.0
2006-03-20 22:09:00,100.045,100.069,100.045,100.05,39050831.0
2006-03-20 22:10:00,100.06,100.07,100.043,100.055,102448305.0
2006-03-20 22:11:00,100.065,100.065,100.03,100.03,40161858.0
2006-03-20 22:12:00,100.06,100.075,100.057,100.075,29158378.0
2006-03-20 22:13:00,100.065,100.075,100.04,100.04,111157571.0
2006-03-20 22:14:00,100.035,100.049,100.005,100.005,33268173.0
2006-03-20 22:15:00,100.005,100.035,100.005,100.035,65707593.0
2006-03-20 22:16:00,100.035,100.04,100.01,100.033,103212843.0
2006-03-20 22:17:00,100.03,100.045,100.027,100.035,62695165.0
2006-03-20 22:18:00,100.04,100.045,100.033,100.045,79951478.0
2006-03-20 22:19:00,100.04,100.04,100.032,100.04,156983306.0
2006-03-20 22:20:00,100.032,100.06,100.03,100.045,117187388.0
2006-03-20 22:21:00,100.05,100.05,100.033,100.045,35294751.0
2006-03-20 22:22:00,100.055,100.055,100.035,100.055,48952710.0
2006-03-20 22:23:00,100.05,100.055,100.042,100.045,79147139.0
2006-03-20 22:24:00,100.037,100.044,100.03,100.03,79668511.0
2006-03-20 22:25:00,100.03,100.04,100.025,100.035,18503779.0
2006-03-20 22:26:00,100.035,100.045,100.013,100.015,281442206.0
2006-03-20 22:27:00,100.013,100.03,100.012,100.02,63045992.0
2006-03-20 22:28:00,100.013,100.03,100.01,100.01,178828204.0
2006-03-20 22:29:00,100.02,100.02,99.963,100.015,119385744.0
2006-03-20 22:30:00,100.02,100.031,100.013,100.023,111256075.0
2006-03-20 22:31:00,100.02,100.034,100.013,100.015,100936083.0
2006-03-20 22:32:00,100.015,100.03,100.007,100.03,117608116.0
2006-03-20 22:33:00,100.022,100.03,100.018,100.02,65507823.0
2006-03-20 22:34:00,100.03,100.03,99.99,99.99,61540406.0
2006-03-20 22:35:00,100.01,100.025,100.01,100.013,131591002.0
2006-03-20 22:36:00,100.013,100.027,100.01,100.01,137856178.0
2006-03-20 22:37:00,100.01,100.01,99.997,100.007,95864915.0
2006-03-20 22:38:00,100.002,100.01,100.0,100.01,34459462.0
2006-03-20 22:39:00,100.01,100.01,99.975,100.0,10530200.0
2006-03-20 22:40:00,99.99,99.996,99.985,99.985,120441384.0
2006-03-20 22:41:00,99.98,100.002,99.975,99.985,101249255.0
2006-03-20 22:42:00,99.98,99.99,99.98,99.985,45330328.0
2006-03-20 22:43:00,99.987,100.004,99.985,99.985,55828295.0
2006-03-20 22:44:00,99.987,99.995,99.972,99.99,178887490.0
2006-03-20 22:45:00,99.98,99.997,99.928,99.97,19051260.0
2006-03-20 22:46:00,99.968,100.0,99.968,99.98,40574123.0
2006-03-20 22:47:00,99.985,99.99,99.935,99.983,33490256.0
2006-03-20 22:48:00,99.99,99.995,99.98,99.99,61284092.0
2006-03-20 22:49:00,99.985,100.005,99.962,99.983,82168748.0
2006-03-20 22:50:00,99.99,99.99,99.983,99.983,110851716.0
2006-03-20 22:51:00,99.985,99.995,99.985,99.99,13197665.0
2006-03-20 22:52:00,99.995,99.995,99.974,99.975,85688842.0
2006-03-20 22:53:00,99.97,100.013,99.97,100.013,66529573.0
2006-03-20 22:54:00,100.02,100.025,100.002,100.01,136385793.0
2006-03-20 22:55:00,100.01,100.015,99.997,100.015,51967805.0
2006-03-20 22:56:00,100.01,100.047,100.01,100.043,27454201.0
2006-03-20 22:57:00,100.045,100.045,100.025,100.04,84241381.0
2006-03-20 22:58:00,100.04,100.058,100.04,100.053,77113615.0
2006-03-20 22:59:00,100.055,100.06,100.045,100.06,91508053.0
2006-03-20 23:00:00,100.052,100.065,100.052,100.065,103140603.0
2006-03-20 23:01:00,100.065,100.09,100.065,100.078,4701095.0
2006-03-20 23:02:00,100.08,100.08,100.06,100.07,38219770.0
2006-03-20 23:03:00,100.06,100.075,100.06,100.075,7670444.0
2006-03-20 23:04:00,100.08,100.08,100.07,100.075,131978713.0
2006-03-20 23:05:00,100.075,100.075,100.06,100.06,63329320.0
2006-03-20 23:06:00,100.055,100.088,100.055,100.07,74993252.0
2006-03-20 23:07:00,100.083,100.11,100.081,100.11,13356184.0
2006-03-20 23:08:00,100.102,100.185,100.102,100.185,38186331.0
2006-03-20 23:09:00,100.185,100.23,100.185,100.22,55977403.0
2006-03-20 23:10:00,100.22,100.22,100.18,100.18,120195098.0
2006-03-20 23:11:00,100.18,100.21,100.18,100.21,84586664.0
2006-03-20 23:12:00,100.205,100.28,100.205,100.28,170331249.0
2006-03-20 23:13:00,100.28,100.28,100.245,100.245,111199972.0
2006-03-20 23:14:00,100.25,100.25,100.245,100.25,138584416.0
2006-03-20 23:15:00,100.245,100.27,100.245,100.26,12943114.0
2006-03-20 23:16:00,100.255,100.26,100.255,100.255,17911120.0
2006-03-20 23:17:00,100.265,100.315,100.265,100.31,9577162.0
2006-03-20 23:18:00,100.3,100.335,100.3,100.335,50690310.0
2006-03-20 23:19:00,100.33,100.343,100.31,100.33,38509072.0
2006-03-20 23:20:00,100.33,100.345,100.302,100.302,12341788.0
2006-03-20 23:21:00,100.297,100.315,100.297,100.305,144250293.0
2006-03-20 23:22:00,100.3,100.326,100.3,100.325,308066137.0
2006-03-20 23:23:00,100.325,100.325,100.305,100.315,117580099.0
2006-03-20 23:24:00,100.315,100.315,100.28,100.28,83669755.0
2006-03-20 23:25:00,100.267,100.295,100.267,100.295,98043937.0
2006-03-20 23:26:00,100.283,100.29,100.28,100.28,43170188.0
2006-03-20 23:27:00,100.283,100.295,100.28,100.29,17741988.0
2006-03-20 23:28:00,100.278,100.295,100.278,100.282,31301598.0
2006-03-20 23:29:00,100.29,100.29,100.271,100.275,23494239.0
2006-03-20 23:30:00,100.26,100.283,100.26,100.283,159500939.0
2006-03-20 23:31:00,100.283,100.283,100.23,100.23,54090291.0
2006-03-20 23:32:00,100.255,100.266,100.245,100.245,48948907.0
2006-03-20 23:33:00,100.24,100.252,100.235,100.235,62859810.0
2006-03-20 23:34:00,100.24,100.255,100.232,100.255,16103887.0
2006-03-20 23:35:00,100.205,100.241,100.195,100.195,40095395.0
2006-03-20 23:36:00,100.24,100.24,100.21,100.225,203448616.0
2006-03-20 23:37:00,100.228,100.23,100.22,100.22,36930540.0
2006-03-20 23:38:00,100.22,100.238,100.22,100.22,59476498.0
2006-03-20 23:39:00,100.23,100.239,100.225,100.225,21568783.0
2006-03-20 23:40:00,100.222,100.235,100.222,100.235,32163072.0
2006-03-20 23:41:00,100.225,100.24,100.2,100.205,60438515.0
2006-03-20 23:42:00,100.21,100.22,100.205,100.22,37340840.0
2006-03-20 23:43:00,100.22,100.22,100.21,100.215,46891826.0
2006-03-20 23:44:00,100.22,100.225,100.215,100.215,21799593.0
2006-03-20 23:45:00,100.215,100.238,100.215,100.233,95497458.0
2006-03-20 23:46:00,100.245,100.245,100.228,100.24,109024666.0
2006-03-20 23:47:00,100.235,100.28,100.235,100.255,65559657.0
2006-03-20 23:48:00,100.245,100.245,100.199,100.215,44285296.0
2006-03-20 23:49:00,100.22,100.223,100.203,100.208,60023078.0
2006-03-20 23:50:00,100.205,100.237,100.205,100.233,14270797.0
2006-03-20 23:51:00,100.24,100.278,100.24,100.275,193098940.0
2006-03-20 23:52:00,100.275,100.275,100.255,100.255,235307175.0
2006-03-20 23:53:00,100.27,100.295,100.268,100.295,101309686.0
2006-03-20 23:54:00,100.285,100.285,100.275,100.28,57149809.0
2006-03-20 23:55:00,100.267,100.28,100.265,100.27,16573450.0
2006-03-20 23:56:00,100.275,100.275,100.26,100.26,11702001.0
2006-03-20 23:57:00,100.26,100.26,100.238,100.238,49633370.0
2006-03-20 23:58:00,100.24,100.242,100.22,100.23,42073032.0
2006-03-20 23:59:00,100.225,100.23,100.225,100.225,41826422.0
2006-03-21 00:00:00,100.23,100.23,100.215,100.23,39982645.0
2006-03-21 01:04:00,100.223,100.323,100.223,100.315,24855963.0
2006-03-21 01:05:00,100.307,100.355,100.305,100.355,114620267.0
2006-03-21 01:06:00,100.35,100.37,100.35,100.36,126487052.0
2006-03-21 01:07:00,100.355,100.385,100.35,100.363,35130696.0
2006-03-21 01:08:00,100.37,100.375,100.345,100.36,81001115.0
2006-03-21 01:09:00,100.375,100.375,100.33,100.33,81844303.0
2006-03-21 01:10:00,100.335,100.349,100.335,100.34,90087618.0
2006-03-21 01:11:00,100.345,100.345,100.32,100.32,74090779.0
2006-03-21 01:12:00,100.312,100.337,100.312,100.315,28495800.0
2006-03-21 01:13:00,100.305,100.336,100.305,100.31,46353927.0
2006-03-21 01:14:00,100.3,100.315,100.3,100.305,55067529.0
2006-03-21 01:15:00,100.302,100.33,100.297,100.315,49404823.0
2006-03-21 01:16:00,100.325,100.335,100.265,100.265,83325829.0
2006-03-21 01:17:00,100.315,100.333,100.315,100.333,66001365.0
2006-03-21 01:18:00,100.33,100.332,100.32,100.33,25518664.0
2006-03-21 01:19:00,100.325,100.325,100.29,100.295,226351733.0
2006-03-21 01:20:00,100.3,100.3,100.285,100.29,67504618.0
2006-03-21 01:21:00,100.29,100.29,100.241,100.255,58089679.0
2006-03-21 01:22:00,100.255,100.255,100.245,100.255,179276269.0
2006-03-21 01:23:00,100.253,100.267,100.208,100.26,44319245.0
2006-03-21 01:24:00,100.257,100.273,100.257,100.265,15722461.0
2006-03-21 01:25:00,100.26,100.26,100.234,100.235,30358862.0
2006-03-21 01:26:00,100.243,100.275,100.237,100.26,27368091.0
2006-03-21 01:27:00,100.26,100.26,100.24,100.24,54234233.0
2006-03-21 01:28:00,100.245,100.265,100.23,100.235,132082235.0
2006-03-21 01:29:00,100.24,100.252,100.24,100.252,31319068.0
2006-03-21 01:30:00,100.252,100.263,100.243,100.243,196762119.0
2006-03-21 01:31:00,100.25,100.255,100.243,100.243,116491205.0
2006-03-21 01:32:00,100.243,100.265,100.243,100.265,17631530.0
2006-03-21 01:33:00,100.275,100.28,100.265,100.275,26470819.0
2006-03-21 01:34:00,100.263,100.27,100.257,100.26,105882577.0
2006-03-21 01:35:00,100.257,100.268,100.252,100.263,99767463.0
2006-03-21 01:36:00,100.26,100.29,100.255,100.255,43043022.0
2006-03-21 01:37:00,100.27,100.27,100.257,100.265,108216827.0
2006-03-21 01:38:00,100.255,100.275,100.255,100.267,45004477.0
2006-03-21 01:39:00,100.265,100.286,100.262,100.28,58562217.0
2006-03-21 01:40:00,100.275,100.28,100.265,100.28,101273051.0
2006-03-21 01:41:00,100.273,100.279,100.27,100.275,154823850.0
2006-03-21 01:42:00,100.28,100.285,100.26,100.26,49230381.0
2006-03-21 01:43:00,100.255,100.27,100.248,100.248,33073952.0
2006-03-21 01:44:00,100.255,100.256,100.23,100.23,53057536.0
2006-03-21 01:45:00,100.23,100.24,100.23,100.23,26904339.0
2006-03-21 01:46:00,100.225,100.25,100.225,100.25,38419037.0
2006-03-21 01:47:00,100.248,100.275,100.248,100.275,60915308.0
2006-03-21 01:48:00,100.275,100.285,100.265,100.285,40566066.0
2006-03-21 01:49:00,100.29,100.32,100.29,100.305,69479971.0
2006-03-21 01:50:00,100.3,100.31,100.285,100.31,81427900.0
2006-03-21 01:51:00,100.32,100.32,100.285,100.285,53382546.0
2006-03-21 01:52:00,100.29,100.305,100.248,100.305,31901336.0
2006-03-21 01:53:00,100.29,100.29,100.225,100.225,85709300.0
2006-03-21 01:54:00,100.24,100.251,100.24,100.245,8298780.0
2006-03-21 01:55:00,100.24,100.244,100.22,100.22,128755053.0
2006-03-21 01:56:00,100.23,100.253,100.23,100.245,97915181.0
2006-03-21 01:57:00,100.245,100.26,100.232,100.26,262476434.0
2006-03-21 01:58:00,100.248,100.27,100.235,100.27,28751816.0
2006-03-21 01:59:00,100.265,100.283,100.265,100.283,13139709.0
2006-03-21 02:00:00,100.283,100.305,100.215,100.215,12770639.0
2006-03-21 02:01:00,100.22,100.325,100.22,100.308,27414015.0
2006-03-21 02:02:00,100.32,100.33,100.285,100.285,278341923.0
2006-03-21 02:03:00,100.285,100.285,100.263,100.28,102614944.0
2006-03-21 02:04:00,100.27,100.303,100.27,100.3,139405648.0
2006-03-21 02:05:00,100.305,100.31,100.29,100.29,8919581.0
2006-03-21 02:06:00,100.285,100.32,100.285,100.31,85546763.0
2006-03-21 02:07:00,100.325,100.33,100.27,100.31,31132367.0
2006-03-21 02:08:00,100.305,100.315,100.3,100.31,48809129.0
2006-03-21 02:09:00,100.3,100.315,100.275,100.29,89707941.0
2006-03-21 02:10:00,100.295,100.31,100.29,100.29,71813926.0
2006-03-21 02:11:00,100.285,100.302,100.285,100.285,42732608.0
2006-03-21 02:12:00,100.285,100.288,100.255,100.288,67339497.0
2006-03-21 02:13:00,100.29,100.293,100.253,100.27,40090823.0
2006-03-21 02:14:00,100.28,100.28,100.257,100.26,28713273.0
2006-03-21 02:15:00,100.26,100.275,100.26,100.275,49032010.0
2006-03-21 02:16:00,100.268,100.285,100.26,100.275,35155135.0
2006-03-21 02:17:00,100.28,100.28,100.245,100.26,53027125.0
2006-03-21 02:18:00,100.255,100.278,100.255,100.273,146253404.0
2006-03-21 02:19:00,100.28,100.28,100.26,100.275,105415895.0
2006-03-21 02:20:00,100.28,100.296,100.275,100.275,63883733.0
2006-03-21 02:21:00,100.277,100.28,100.265,100.265,42836928.0
2006-03-21 02:22:00,100.275,100.28,100.26,100.28,113852528.0
2006-03-21 02:23:00,100.265,100.282,100.26,100.26,45327530.0
2006-03-21 02:24:00,100.263,100.289,100.263,100.267,94120245.0
2006-03-21 02:25:00,100.27,100.277,100.253,100.253,102321777.0
2006-03-21 02:26:00,100.265,100.278,100.265,100.275,27244564.0
2006-03-21 02:27:00,100.265,100.29,100.252,100.283,17947404.0
2006-03-21 02:28:00,100.283,100.304,100.28,100.29,123874101.0
2006-03-21 02:29:00,100.283,100.283,100.26,100.262,196703109.0
2006-03-21 02:30:00,100.262,100.276,100.26,100.26,32418038.0
2006-03-21 02:31:00,100.255,100.27,100.255,100.265,123406739.0
2006-03-21 02:32:00,100.26,100.27,100.26,100.27,55245219.0
2006-03-21 02:33:00,100.27,100.275,100.255,100.263,25432665.0
2006-03-21 02:34:00,100.255,100.28,100.253,100.28,30818050.0
2006-03-21 02:35:00,100.285,100.305,100.285,100.297,15511505.0
2006-03-21 02:36:00,100.3,100.312,100.259,100.303,46271920.0
2006-03-21 02:37:00,100.305,100.312,100.303,100.305,168176609.0
2006-03-21 02:38:00,100.305,100.32,100.283,100.32,57417892.0
2006-03-21 02:39:00,100.32,100.324,100.27,100.27,72679391.0
2006-03-21 02:40:00,100.265,100.276,100.245,100.245,213599822.0
2006-03-21 02:41:00,100.25,100.25,100.2,100.23,27755779.0
2006-03-21 02:42:00,100.233,100.255,100.215,100.215,66979265.0
2006-03-21 02:43:00,100.165,100.231,100.165,100.175,86339061.0
2006-03-21 02:44:00,100.165,100.192,100.157,100.192,53753480.0
2006-03-21 02:45:00,100.195,100.218,100.185,100.21,58651115.0
2006-03-21 02:46:00,100.22,100.23,100.205,100.205,43697141.0
2006-03-21 02:47:00,100.215,100.23,100.212,100.212,29612180.0
2006-03-21 02:48:00,100.22,100.235,100.205,100.235,69982790.0
2006-03-21 02:49:00,100.23,100.237,100.212,100.215,94391885.0
2006-03-21 02:50:00,100.21,100.23,100.21,100.215,90635993.0
2006-03-21 02:51:00,100.21,100.215,100.205,100.21,85013763.0
2006-03-21 02:52:00,100.203,100.227,100.195,100.205,32795646.0
2006-03-21 02:53:00,100.21,100.222,100.209,100.21,121797832.0
2006-03-21 02:54:00,100.215,100.225,100.185,100.187,125144966.0
2006-03-21 02:55:00,100.195,100.206,100.181,100.183,26660907.0
2006-03-21 02:56:00,100.18,100.2,100.18,100.2,43238504.0
2006-03-21 02:57:00,100.2,100.2,100.17,100.185,100859432.0
2006-03-21 02:58:00,100.18,100.184,100.163,100.163,37811841.0
2006-03-21 02:59:00,100.162,100.18,100.14,100.14,96746728.0
2006-03-21 03:00:00,100.14,100.175,100.138,100.145,72071492.0
2006-03-21 03:01:00,100.143,100.155,100.13,100.13,28522378.0
2006-03-21 03:02:00,100.138,100.144,100.13,100.13,105317922.0
2006-03-21 03:03:00,100.123,100.123,100.095,100.115,26735482.0
2006-03-21 03:04:00,100.12,100.12,100.11,100.115,52036720.0
2006-03-21 03:05:00,100.12,100.12,100.105,100.113,28292575.0
2006-03-21 03:06:00,100.12,100.138,100.12,100.125,50432581.0
2006-03-21 03:07:00,100.13,100.13,100.105,100.105,145979008.0
2006-03-21 03:08:00,100.11,100.13,100.075,100.075,36238775.0
2006-03-21 03:09:00,100.035,100.095,100.035,100.095,23556836.0
2006-03-21 03:10:00,100.1,100.122,100.095,100.12,96689896.0
2006-03-21 03:11:00,100.11,100.11,100.097,100.097,78726812.0
2006-03-21 03:12:00,100.095,100.12,100.095,100.105,23987166.0
2006-03-21 03:13:00,100.102,100.115,100.102,100.11,93466231.0
2006-03-21 03:14:00,100.105,100.125,100.088,100.11,63963303.0
2006-03-21 03:15:00,100.12,100.12,100.115,100.12,56896733.0
2006-03-21 03:16:00,100.115,100.115,100.1,100.115,27647482.0
2006-03-21 03:17:00,100.12,100.135,100.12,100.13,41149934.0
2006-03-21 03:18:00,100.14,100.151,100.14,100.143,14212199.0
2006-03-21 03:19:00,100.145,100.15,100.128,100.128,67532281.0
2006-03-21 03:20:00,100.145,100.145,100.118,100.125,17731484.0
2006-03-21 03:21:00,100.13,100.14,100.129,100.13,41349358.0
2006-03-21 03:22:00,100.14,100.14,100.105,100.105,6977079.0
2006-03-21 03:23:00,100.105,100.115,100.105,100.115,6825354.0
2006-03-21 03:24:00,100.097,100.097,100.097,100.097,5018344.0
2006-03-21 03:25:00,100.105,100.119,100.105,100.115,14028381.0
2006-03-21 03:26:00,100.113,100.125,100.113,100.125,7737390.0
2006-03-21 03:27:00,100.12,100.128,100.12,100.12,155736600.0
2006-03-21 03:28:00,100.115,100.115,100.105,100.105,7441083.0
2006-03-21 03:29:00,100.115,100.115,100.075,100.075,4069341.0
2006-03-21 03:30:00,100.077,100.105,100.077,100.105,11094986.0
2006-03-21 03:31:00,100.09,100.115,100.09,100.115,12966150.0
2006-03-21 03:32:00,100.115,100.125,100.11,100.11,31593176.0
2006-03-21 03:33:00,100.113,100.115,100.113,100.115,11951207.0
2006-03-21 03:34:00,100.12,100.12,100.12,100.12,463220.0
2006-03-21 03:35:00,100.115,100.115,100.115,100.115,14628797.0
2006-03-21 03:36:00,100.12,100.12,100.103,100.103,12796792.0
2006-03-21 03:37:00,100.11,100.11,100.102,100.102,6586607.0
2006-03-21 03:38:00,100.1,100.125,100.1,100.125,27567364.0
2006-03-21 03:39:00,100.115,100.115,100.102,100.102,26345337.0
2006-03-21 03:40:00,100.11,100.11,100.08,100.08,9536889.0
2006-03-21 03:41:00,100.087,100.11,100.083,100.083,40879599.0
2006-03-21 03:42:00,100.09,100.1,100.09,100.09,57919026.0
2006-03-21 03:43:00,100.075,100.101,100.075,100.1,58286210.0
2006-03-21 03:44:00,100.087,100.095,100.087,100.095,4851714.0
2006-03-21 03:45:00,100.08,100.08,100.08,100.08,152586441.0
2006-03-21 03:46:00,100.095,100.095,100.053,100.075,28803427.0
2006-03-21 03:47:00,100.075,100.09,100.055,100.055,95561526.0
2006-03-21 03:48:00,100.06,100.06,100.048,100.055,30267228.0
2006-03-21 03:49:00,100.05,100.065,100.04,100.065,129788321.0
2006-03-21 03:50:00,100.065,100.065,100.06,100.06,5068140.0
2006-03-21 03:51:00,100.047,100.069,100.047,100.068,32705456.0
2006-03-21 03:52:00,100.04,100.103,100.04,100.093,35332094.0
2006-03-21 03:53:00,100.1,100.11,100.09,100.09,10765526.0
2006-03-21 03:54:00,100.085,100.095,100.074,100.083,58493716.0
2006-03-21 03:55:00,100.08,100.1,100.08,100.1,6882031.0
2006-03-21 03:56:00,100.09,100.097,100.09,100.097,15492156.0
2006-03-21 03:57:00,100.095,100.105,100.095,100.105,36975207.0
2006-03-21 03:58:00,100.11,100.113,100.087,100.087,5945751.0
2006-03-21 03:59:00,100.1,100.1,100.085,100.1,39641728.0
2006-03-21 04:00:00,100.095,100.1,100.095,100.095,39994667.0
2006-03-21 04:01:00,100.1,100.113,100.095,100.1,44630352.0
2006-03-21 04:02:00,100.098,100.123,100.098,100.1,48522211.0
2006-03-21 04:03:00,100.1,100.115,100.1,100.115,11501869.0
2006-03-21 04:04:00,100.11,100.136,100.11,100.117,17116029.0
2006-03-21 04:05:00,100.13,100.145,100.13,100.145,55393824.0
2006-03-21 04:06:00,100.155,100.18,100.155,100.18,107513201.0
2006-03-21 04:07:00,100.165,100.225,100.165,100.225,219666897.0
2006-03-21 04:08:00,100.225,100.24,100.21,100.24,176153024.0
2006-03-21 04:09:00,100.233,100.285,100.233,100.285,14828343.0
2006-03-21 04:10:00,100.288,100.307,100.275,100.3,63042828.0
2006-03-21 04:11:00,100.295,100.305,100.213,100.245,41310911.0
2006-03-21 04:12:00,100.255,100.263,100.244,100.245,60686529.0
2006-03-21 04:13:00,100.25,100.285,100.238,100.285,102149968.0
2006-03-21 04:14:00,100.273,100.275,100.25,100.275,88032317.0
2006-03-21 04:15:00,100.275,100.285,100.275,100.28,21538970.0
2006-03-21 04:16:00,100.275,100.275,100.25,100.25,49474389.0
2006-03-21 04:17:00,100.25,100.27,100.25,100.27,39669438.0
2006-03-21 04:18:00,100.265,100.272,100.255,100.255,52998911.0
2006-03-21 04:19:00,100.265,100.265,100.242,100.242,29268427.0
2006-03-21 04:20:00,100.245,100.26,100.24,100.24,20159625.0
2006-03-21 04:21:00,100.23,100.255,100.23,100.24,57839635.0
2006-03-21 04:22:00,100.24,100.268,100.235,100.268,37854181.0
2006-03-21 04:23:00,100.265,100.268,100.258,100.26,219612060.0
2006-03-21 04:24:00,100.215,100.254,100.205,100.205,36784765.0
2006-03-21 04:25:00,100.255,100.257,100.249,100.25,15895653.0
2006-03-21 04:26:00,100.245,100.246,100.238,100.24,63758809.0
2006-03-21 04:27:00,100.245,100.255,100.23,100.255,50499235.0
2006-03-21 04:28:00,100.23,100.273,100.23,100.273,57371966.0
2006-03-21 04:29:00,100.273,100.315,100.273,100.3,164620642.0
2006-03-21 04:30:00,100.315,100.32,100.295,100.31,25515028.0
2006-03-21 04:31:00,100.302,100.325,100.298,100.298,29939357.0
2006-03-21 04:32:00,100.31,100.31,100.28,100.293,17428279.0
2006-03-21 04:33:00,100.29,100.311,100.29,100.303,44968947.0
2006-03-21 04:34:00,100.315,100.315,100.277,100.277,104402021.0
2006-03-21 04:35:00,100.29,100.295,100.28,100.285,82352118.0
2006-03-21 04:36:00,100.285,100.29,100.28,100.285,117744939.0
2006-03-21 04:37:00,100.285,100.29,100.277,100.28,330401267.0
2006-03-21 04:38:00,100.285,100.295,100.277,100.277,131639257.0
2006-03-21 04:39:00,100.282,100.29,100.282,100.29,5756808.0
2006-03-21 04:40:00,100.29,100.3,100.285,100.3,24283380.0
2006-03-21 04:41:00,100.305,100.308,100.3,100.3,46624642.0
2006-03-21 04:42:00,100.31,100.31,100.303,100.305,9010406.0
2006-03-21 04:43:00,100.295,100.3,100.295,100.295,16652214.0
2006-03-21 04:44:00,100.3,100.3,100.293,100.295,12713009.0
2006-03-21 04:45:00,100.3,100.31,100.3,100.31,127504293.0
2006-03-21 04:46:00,100.305,100.44,100.305,100.39,109578216.0
2006-03-21 04:47:00,100.39,100.435,100.37,100.415,177133161.0
2006-03-21 04:48:00,100.42,100.487,100.42,100.46,91061104.0
2006-03-21 04:49:00,100.46,100.47,100.45,100.47,116694270.0
2006-03-21 04:50:00,100.47,100.475,100.42,100.425,59881690.0
2006-03-21 04:51:00,100.425,100.443,100.418,100.422,38416830.0
2006-03-21 04:52:00,100.43,100.443,100.407,100.443,13391001.0
2006-03-21 04:53:00,100.43,100.468,100.43,100.435,77472367.0
2006-03-21 04:54:00,100.44,100.455,100.415,100.445,59020803.0
2006-03-21 04:55:00,100.445,100.46,100.435,100.45,120760101.0
2006-03-21 04:56:00,100.445,100.462,100.445,100.45,7314241.0
2006-03-21 04:57:00,100.46,100.46,100.435,100.44,35897219.0
2006-03-21 04:58:00,100.438,100.45,100.435,100.435,4647649.0
2006-03-21 04:59:00,100.435,100.462,100.425,100.462,104807038.0
2006-03-21 05:00:00,100.46,100.465,100.44,100.445,101035720.0
2006-03-21 05:01:00,100.443,100.46,100.435,100.46,84805475.0
2006-03-21 05:02:00,100.46,100.475,100.46,100.475,82387659.0
2006-03-21 05:03:00,100.473,100.53,100.473,100.53,28726798.0
2006-03-21 05:04:00,100.535,100.535,100.5,100.5,48154006.0
2006-03-21 05:05:00,100.5,100.5,100.45,100.45,147205392.0
2006-03-21 05:06:00,100.443,100.465,100.44,100.45,61081135.0
2006-03-21 05:07:00,100.455,100.455,100.415,100.415,94319033.0
2006-03-21 05:08:00,100.41,100.43,100.405,100.405,14544485.0
2006-03-21 05:09:00,100.403,100.403,100.355,100.38,122677859.0
2006-03-21 05:10:00,100.373,100.395,100.373,100.385,81906649.0
2006-03-21 05:11:00,100.39,100.394,100.35,100.35,63777806.0
2006-03-21 05:12:00,100.343,100.38,100.308,100.365,33607883.0
2006-03-21 05:13:00,100.36,100.398,100.358,100.358,38964872.0
2006-03-21 05:14:00,100.36,100.365,100.309,100.34,20587054.0
2006-03-21 05:15:00,100.35,100.352,100.337,100.337,187690163.0
2006-03-21 05:16:00,100.335,100.36,100.334,100.347,52205252.0
2006-03-21 05:17:00,100.345,100.355,100.34,100.34,48942269.0
2006-03-21 05:18:00,100.345,100.356,100.34,100.34,96473800.0
2006-03-21 05:19:00,100.345,100.37,100.345,100.37,120248989.0
2006-03-21 05:20:00,100.38,100.38,100.35,100.38,11016007.0
2006-03-21 05:21:00,100.38,100.38,100.361,100.362,33797041.0
2006-03-21 05:22:00,100.367,100.38,100.361,100.38,87284815.0
2006-03-21 05:23:00,100.38,100.39,100.373,100.373,127833993.0
2006-03-21 05:24:00,100.373,100.373,100.365,100.37,123559627.0
2006-03-21 05:25:00,100.35,100.38,100.35,100.38,56960761.0
2006-03-21 05:26:00,100.37,100.375,100.368,100.372,68644892.0
2006-03-21 05:27:00,100.38,100.385,100.373,100.385,130357036.0
2006-03-21 05:28:00,100.385,100.386,100.37,100.38,93876563.0
2006-03-21 05:29:00,100.383,100.384,100.373,100.38,101976242.0
2006-03-21 05:30:00,100.375,100.39,100.332,100.38,108670803.0
2006-03-21 05:31:00,100.37,100.377,100.35,100.363,198015942.0
2006-03-21 05:32:00,100.37,100.385,100.37,100.373,62719850.0
2006-03-21 05:33:00,100.375,100.401,100.36,100.395,261296275.0
2006-03-21 05:34:00,100.395,100.4,100.387,100.4,17933494.0
2006-03-21 05:35:00,100.4,100.4,100.375,100.377,81569074.0
2006-03-21 05:36:00,100.385,100.385,100.37,100.37,78472278.0
2006-03-21 05:37:00,100.375,100.375,100.355,100.375,52671303.0
2006-03-21 05:38:00,100.365,100.37,100.36,100.36,37258262.0
2006-03-21 05:39:00,100.355,100.371,100.354,100.362,107462071.0
2006-03-21 05:40:00,100.37,100.37,100.362,100.37,150280784.0
2006-03-21 05:41:00,100.375,100.39,100.375,100.39,73892303.0
2006-03-21 05:42:00,100.385,100.397,100.37,100.37,69560819.0
2006-03-21 05:43:00,100.373,100.416,100.371,100.415,106109640.0
2006-03-21 05:44:00,100.415,100.415,100.395,100.395,66769226.0
2006-03-21 05:45:00,100.395,100.4,100.385,100.385,30512860.0
2006-03-21 05:46:00,100.39,100.405,100.39,100.405,101411887.0
2006-03-21 05:47:00,100.415,100.415,100.39,100.4,28547463.0
2006-03-21 05:48:00,100.37,100.41,100.37,100.405,44314086.0
2006-03-21 05:49:00,100.395,100.405,100.387,100.4,97830696.0
2006-03-21 05:50:00,100.39,100.407,100.39,100.405,37639356.0
2006-03-21 05:51:00,100.405,100.41,100.397,100.397,68371802.0
2006-03-21 05:52:00,100.41,100.41,100.402,100.405,52215078.0
2006-03-21 05:53:00,100.405,100.407,100.397,100.403,36654593.0
2006-03-21 05:54:00,100.4,100.415,100.4,100.415,247052445.0
2006-03-21 05:55:00,100.403,100.412,100.394,100.4,41771435.0
2006-03-21 05:56:00,100.39,100.41,100.385,100.41,45252945.0
2006-03-21 05:57:00,100.41,100.41,100.38,100.38,26360274.0
2006-03-21 05:58:00,100.383,100.395,100.382,100.395,22262473.0
2006-03-21 05:59:00,100.393,100.4,100.385,100.393,252967889.0
2006-03-21 06:00:00,100.397,100.397,100.38,100.39,7051465.0
2006-03-21 06:01:00,100.383,100.4,100.375,100.4,54334791.0
2006-03-21 06:02:00,100.395,100.395,100.36,100.36,30425863.0
2006-03-21 06:03:00,100.36,100.395,100.36,100.38,107258386.0
2006-03-21 06:04:00,100.38,100.385,100.375,100.38,21477771.0
2006-03-21 06:05:00,100.377,100.38,100.368,100.373,52700876.0
2006-03-21 06:06:00,100.385,100.388,100.376,100.388,70464340.0
2006-03-21 06:07:00,100.39,100.391,100.372,100.375,169734662.0
2006-03-21 06:08:00,100.375,100.427,100.34,100.375,61440056.0
2006-03-21 06:09:00,100.375,100.38,100.368,100.38,38680593.0
2006-03-21 06:10:00,100.38,100.38,100.361,100.365,64833231.0
2006-03-21 06:11:00,100.348,100.364,100.335,100.353,97769697.0
2006-03-21 06:12:00,100.36,100.36,100.337,100.337,98891146.0
2006-03-21 06:13:00,100.295,100.35,100.295,100.35,106899629.0
2006-03-21 06:14:00,100.353,100.365,100.35,100.36,35770281.0
2006-03-21 06:15:00,100.36,100.365,100.357,100.365,51052419.0
2006-03-21 06:16:00,100.37,100.373,100.364,100.373,50508875.0
2006-03-21 06:17:00,100.38,100.38,100.344,100.365,28576607.0
2006-03-21 06:18:00,100.357,100.395,100.357,100.37,71871141.0
2006-03-21 06:19:00,100.37,100.37,100.355,100.36,32476345.0
2006-03-21 06:20:00,100.355,100.378,100.347,100.347,98054728.0
2006-03-21 06:21:00,100.355,100.375,100.352,100.355,77010492.0
2006-03-21 06:22:00,100.35,100.368,100.348,100.348,43963632.0
2006-03-21 06:23:00,100.36,100.36,100.35,100.35,48769397.0
2006-03-21 06:24:00,100.355,100.355,100.345,100.345,17295058.0
2006-03-21 06:25:00,100.355,100.355,100.34,100.35,102577804.0
2006-03-21 06:26:00,100.34,100.35,100.34,100.35,710557235.0
2006-03-21 06:27:00,100.355,100.365,100.355,100.365,130886427.0
2006-03-21 06:28:00,100.357,100.39,100.357,100.375,60969370.0
2006-03-21 06:29:00,100.372,100.385,100.36,100.36,45797688.0
2006-03-21 06:30:00,100.363,100.383,100.363,100.383,261623380.0
2006-03-21 06:31:00,100.387,100.405,100.38,100.405,186186737.0
2006-03-21 06:32:00,100.403,100.414,100.4,100.41,17006966.0
2006-03-21 06:33:00,100.4,100.413,100.395,100.4,11080773.0
2006-03-21 06:34:00,100.41,100.431,100.41,100.43,101651227.0
2006-03-21 06:35:00,100.43,100.434,100.415,100.43,250589733.0
2006-03-21 06:36:00,100.435,100.435,100.406,100.413,32885887.0
2006-03-21 06:37:00,100.415,100.425,100.413,100.413,146505080.0
2006-03-21 06:38:00,100.41,100.415,100.39,100.415,50045239.0
2006-03-21 06:39:00,100.41,100.425,100.405,100.425,122615807.0
2006-03-21 06:40:00,100.41,100.43,100.395,100.43,34706185.0
2006-03-21 06:41:00,100.425,100.45,100.425,100.43,68906159.0
2006-03-21 06:42:00,100.428,100.443,100.425,100.425,140540653.0
2006-03-21 06:43:00,100.417,100.43,100.417,100.43,138761212.0
2006-03-21 06:44:00,100.42,100.427,100.385,100.42,151668256.0
2006-03-21 06:45:00,100.417,100.417,100.403,100.403,41889680.0
2006-03-21 06:46:00,100.415,100.42,100.408,100.42,34160017.0
2006-03-21 06:47:00,100.42,100.43,100.404,100.407,81178199.0
2006-03-21 06:48:00,100.405,100.42,100.405,100.413,38230115.0
2006-03-21 06:49:00,100.41,100.43,100.41,100.415,39039462.0
2006-03-21 06:50:00,100.42,100.44,100.42,100.44,88363893.0
2006-03-21 06:51:00,100.435,100.445,100.427,100.445,39319079.0
2006-03-21 06:52:00,100.432,100.44,100.43,100.435,65040054.0
2006-03-21 06:53:00,100.432,100.445,100.432,100.435,110435819.0
2006-03-21 06:54:00,100.427,100.452,100.387,100.443,71350411.0
2006-03-21 06:55:00,100.45,100.45,100.43,100.435,70361189.0
2006-03-21 06:56:00,100.435,100.435,100.423,100.425,3282617.0
2006-03-21 06:57:00,100.407,100.425,100.407,100.42,61130665.0
2006-03-21 06:58:00,100.422,100.44,100.376,100.42,13620533.0
2006-03-21 06:59:00,100.43,100.435,100.415,100.428,66239527.0
2006-03-21 07:00:00,100.427,100.427,100.413,100.425,36057254.0
2006-03-21 07:01:00,100.42,100.431,100.4,100.4,278792994.0
2006-03-21 07:02:00,100.4,100.42,100.4,100.405,21772410.0
2006-03-21 07:03:00,100.4,100.445,100.4,100.42,102341102.0
2006-03-21 07:04:00,100.43,100.43,100.405,100.41,35508269.0
2006-03-21 07:05:00,100.415,100.42,100.404,100.41,131448798.0
2006-03-21 07:06:00,100.41,100.42,100.403,100.42,20598933.0
2006-03-21 07:07:00,100.42,100.42,100.403,100.403,159300781.0
2006-03-21 07:08:00,100.405,100.41,100.4,100.41,68646626.0
2006-03-21 07:09:00,100.41,100.415,100.402,100.415,65662331.0
2006-03-21 07:10:00,100.405,100.415,100.405,100.415,47107958.0
2006-03-21 07:11:00,100.405,100.415,100.402,100.407,77891368.0
2006-03-21 07:12:00,100.41,100.41,100.375,100.375,122099412.0
2006-03-21 07:13:00,100.372,100.405,100.372,100.405,48295462.0
2006-03-21 07:14:00,100.4,100.405,100.392,100.393,82309142.0
2006-03-21 07:15:00,100.405,100.405,100.379,100.4,79027523.0
2006-03-21 07:16:00,100.4,100.4,100.385,100.39,32220995.0
2006-03-21 07:17:00,100.382,100.39,100.38,100.385,217702108.0
2006-03-21 07:18:00,100.383,100.4,100.381,100.395,18405000.0
2006-03-21 07:19:00,100.39,100.399,100.372,100.395,12580782.0
2006-03-21 07:20:00,100.38,100.401,100.38,100.39,53024371.0
2006-03-21 07:21:00,100.385,100.4,100.348,100.385,8564852.0
2006-03-21 07:22:00,100.375,100.38,100.375,100.38,135298481.0
2006-03-21 07:23:00,100.37,100.384,100.368,100.38,127888484.0
2006-03-21 07:24:00,100.375,100.38,100.36,100.38,128368849.0
2006-03-21 07:25:00,100.375,100.376,100.363,100.37,88367516.0
2006-03-21 07:26:00,100.36,100.379,100.358,100.365,32682514.0
2006-03-21 07:27:00,100.36,100.373,100.358,100.36,204373752.0
2006-03-21 07:28:00,100.36,100.36,100.345,100.345,78636999.0
2006-03-21 07:29:00,100.345,100.35,100.343,100.35,17489455.0
2006-03-21 07:30:00,100.342,100.36,100.336,100.36,26548227.0
2006-03-21 07:31:00,100.36,100.361,100.337,100.345,45092967.0
2006-03-21 07:32:00,100.305,100.35,100.305,100.34,36987701.0
2006-03-21 07:35:00,100.335,100.358,100.335,100.335,37478654.0
2006-03-21 07:36:00,100.34,100.345,100.338,100.34,27253281.0
2006-03-21 07:37:00,100.335,100.351,100.33,100.33,63178772.0
2006-03-21 07:38:00,100.34,100.35,100.333,100.35,18914140.0
2006-03-21 07:39:00,100.35,100.371,100.348,100.353,84934380.0
2006-03-21 07:40:00,100.355,100.356,100.342,100.342,73986053.0
2006-03-21 07:41:00,100.342,100.355,100.337,100.343,163372365.0
2006-03-21 07:42:00,100.35,100.35,100.33,100.34,93471515.0
2006-03-21 07:43:00,100.333,100.35,100.333,100.34,109492305.0
2006-03-21 07:44:00,100.335,100.34,100.332,100.34,47610133.0
2006-03-21 07:45:00,100.333,100.34,100.33,100.335,62787911.0
2006-03-21 07:46:00,100.328,100.345,100.328,100.332,113994261.0
2006-03-21 07:47:00,100.34,100.35,100.34,100.35,11392945.0
2006-03-21 07:48:00,100.34,100.35,100.337,100.345,36073619.0
2006-03-21 07:49:00,100.345,100.37,100.345,100.37,72620573.0
2006-03-21 07:50:00,100.357,100.376,100.357,100.37,140315943.0
2006-03-21 07:51:00,100.365,100.385,100.365,100.365,23737742.0
2006-03-21 07:52:00,100.363,100.37,100.363,100.363,100874523.0
2006-03-21 07:53:00,100.365,100.375,100.365,100.367,68690282.0
2006-03-21 07:54:00,100.378,100.38,100.325,100.38,99637229.0
2006-03-21 07:55:00,100.38,100.385,100.365,100.38,61067365.0
2006-03-21 07:56:00,100.375,100.395,100.34,100.395,148419462.0
2006-03-21 07:57:00,100.4,100.4,100.393,100.395,143709562.0
2006-03-21 07:58:00,100.388,100.405,100.385,100.4,65163219.0
2006-03-21 07:59:00,100.4,100.405,100.376,100.405,13576259.0
2006-03-21 08:00:00,100.395,100.395,100.36,100.36,110365404.0
2006-03-21 08:01:00,100.35,100.371,100.343,100.36,39874600.0
2006-03-21 08:02:00,100.35,100.36,100.35,100.35,22977783.0
2006-03-21 08:03:00,100.353,100.353,100.314,100.348,13098741.0
2006-03-21 08:04:00,100.35,100.35,100.343,100.343,128962547.0
2006-03-21 08:05:00,100.34,100.356,100.34,100.35,32074127.0
2006-03-21 08:06:00,100.353,100.357,100.343,100.35,110337720.0
2006-03-21 08:07:00,100.34,100.353,100.327,100.327,153382128.0
2006-03-21 08:08:00,100.327,100.35,100.327,100.35,120618615.0
2006-03-21 08:09:00,100.342,100.358,100.342,100.35,169054843.0
2006-03-21 08:10:00,100.348,100.365,100.341,100.365,11477256.0
2006-03-21 08:11:00,100.35,100.365,100.315,100.353,145302622.0
2006-03-21 08:12:00,100.36,100.37,100.354,100.355,107292504.0
2006-03-21 08:13:00,100.353,100.375,100.353,100.375,149036062.0
2006-03-21 08:14:00,100.372,100.385,100.372,100.385,8750600.0
2006-03-21 08:15:00,100.383,100.395,100.367,100.367,62503283.0
2006-03-21 08:16:00,100.375,100.38,100.33,100.373,198996862.0
2006-03-21 08:17:00,100.372,100.38,100.335,100.335,142605585.0
2006-03-21 08:18:00,100.38,100.38,100.373,100.375,56964045.0
2006-03-21 08:19:00,100.375,100.39,100.375,100.38,164648447.0
2006-03-21 08:20:00,100.377,100.395,100.368,100.395,26225363.0
2006-03-21 08:21:00,100.382,100.397,100.382,100.39,211461601.0
2006-03-21 08:22:00,100.4,100.406,100.379,100.385,45328654.0
2006-03-21 08:23:00,100.383,100.4,100.371,100.385,194973371.0
2006-03-21 08:24:00,100.383,100.413,100.38,100.413,26242624.0
2006-03-21 08:25:00,100.42,100.45,100.405,100.435,103779604.0
2006-03-21 08:26:00,100.435,100.455,100.435,100.455,49271563.0
2006-03-21 08:27:00,100.44,100.442,100.425,100.43,172204790.0
2006-03-21 08:28:00,100.437,100.437,100.42,100.42,62670431.0
2006-03-21 08:29:00,100.42,100.43,100.415,100.415,119778320.0
2006-03-21 08:30:00,100.42,100.445,100.395,100.445,68288461.0
2006-03-21 08:31:00,100.43,100.45,100.407,100.428,725885255.0
2006-03-21 08:32:00,100.43,100.437,100.417,100.42,99066233.0
2006-03-21 08:33:00,100.42,100.438,100.42,100.42,88248644.0
2006-03-21 08:34:00,100.42,100.42,100.409,100.41,99547140.0
2006-03-21 08:35:00,100.41,100.419,100.4,100.4,87435720.0
2006-03-21 08:36:00,100.405,100.405,100.394,100.4,29609116.0
2006-03-21 08:37:00,100.395,100.418,100.395,100.4,39000216.0
2006-03-21 08:38:00,100.395,100.398,100.385,100.397,50053204.0
2006-03-21 08:39:00,100.395,100.41,100.382,100.387,31667737.0
2006-03-21 08:40:00,100.4,100.4,100.37,100.38,103530866.0
2006-03-21 08:41:00,100.38,100.38,100.355,100.38,70354115.0
2006-03-21 08:42:00,100.38,100.392,100.378,100.383,83908070.0
2006-03-21 08:43:00,100.395,100.401,100.385,100.385,41031333.0
2006-03-21 08:44:00,100.385,100.405,100.385,100.395,96484110.0
2006-03-21 08:45:00,100.4,100.4,100.373,100.395,31585731.0
2006-03-21 08:46:00,100.39,100.408,100.385,100.385,118954847.0
2006-03-21 08:47:00,100.385,100.404,100.373,100.385,77041647.0
2006-03-21 08:48:00,100.38,100.395,100.375,100.375,37349075.0
2006-03-21 08:49:00,100.375,100.393,100.36,100.36,71549629.0
2006-03-21 08:50:00,100.36,100.38,100.294,100.328,34946406.0
2006-03-21 08:51:00,100.345,100.345,100.274,100.31,64661189.0
2006-03-21 08:52:00,100.302,100.306,100.282,100.29,38140690.0
2006-03-21 08:53:00,100.295,100.32,100.29,100.305,9631863.0
2006-03-21 08:54:00,100.305,100.305,100.295,100.295,80433290.0
2006-03-21 08:55:00,100.278,100.315,100.278,100.31,49348914.0
2006-03-21 08:56:00,100.31,100.33,100.31,100.32,42231408.0
2006-03-21 08:57:00,100.31,100.319,100.307,100.31,479794082.0
2006-03-21 08:58:00,100.32,100.32,100.294,100.295,91133760.0
2006-03-21 08:59:00,100.3,100.3,100.285,100.295,88707339.0
2006-03-21 09:00:00,100.295,100.31,100.278,100.305,133196681.0
2006-03-21 09:01:00,100.305,100.305,100.277,100.3,73418835.0
2006-03-21 09:02:00,100.3,100.335,100.3,100.335,37901950.0
2006-03-21 09:03:00,100.335,100.365,100.322,100.345,53624057.0
2006-03-21 09:04:00,100.345,100.345,100.29,100.343,72474181.0
2006-03-21 09:05:00,100.345,100.363,100.332,100.332,50122555.0
2006-03-21 09:06:00,100.34,100.355,100.33,100.34,142154384.0
2006-03-21 09:07:00,100.332,100.345,100.315,100.33,140964813.0
2006-03-21 09:08:00,100.33,100.345,100.33,100.337,30098687.0
2006-03-21 09:09:00,100.34,100.346,100.325,100.343,150408443.0
2006-03-21 09:10:00,100.35,100.35,100.326,100.327,89881839.0
2006-03-21 09:11:00,100.34,100.34,100.323,100.325,21628986.0
2006-03-21 09:12:00,100.33,100.35,100.313,100.328,80603558.0
2006-03-21 09:13:00,100.34,100.34,100.315,100.33,20573222.0
2006-03-21 09:14:00,100.325,100.345,100.32,100.345,59590016.0
2006-03-21 09:15:00,100.335,100.335,100.33,100.33,23752188.0
2006-03-21 09:16:00,100.33,100.33,100.285,100.325,89582044.0
2006-03-21 09:17:00,100.33,100.33,100.267,100.32,29803234.0
2006-03-21 09:18:00,100.315,100.324,100.301,100.302,64307851.0
2006-03-21 09:19:00,100.31,100.32,100.308,100.315,38139420.0
2006-03-21 09:20:00,100.315,100.325,100.313,100.315,187945729.0
2006-03-21 09:21:00,100.315,100.315,100.28,100.28,168031917.0
2006-03-21 09:22:00,100.272,100.284,100.223,100.28,67256419.0
2006-03-21 09:23:00,100.28,100.285,100.23,100.25,86489308.0
2006-03-21 09:24:00,100.238,100.275,100.238,100.27,51339737.0
2006-03-21 09:25:00,100.27,100.281,100.268,100.273,53583436.0
2006-03-21 09:26:00,100.268,100.272,100.249,100.267,80944815.0
2006-03-21 09:27:00,100.26,100.285,100.258,100.285,74060777.0
2006-03-21 09:28:00,100.275,100.275,100.265,100.275,41026695.0
2006-03-21 09:29:00,100.27,100.276,100.255,100.255,49004077.0
2006-03-21 09:30:00,100.26,100.261,100.235,100.235,23251656.0
2006-03-21 09:31:00,100.23,100.23,100.215,100.215,125939851.0
2006-03-21 09:32:00,100.22,100.225,100.205,100.225,53963366.0
2006-03-21 09:33:00,100.23,100.23,100.217,100.23,142838516.0
2006-03-21 09:34:00,100.225,100.255,100.225,100.24,61788227.0
2006-03-21 09:35:00,100.245,100.275,100.245,100.275,75703418.0
2006-03-21 09:36:00,100.285,100.29,100.277,100.29,19589153.0
2006-03-21 09:37:00,100.287,100.3,100.234,100.25,70158817.0
2006-03-21 09:38:00,100.257,100.27,100.25,100.26,84496955.0
2006-03-21 09:39:00,100.26,100.265,100.25,100.265,50070510.0
2006-03-21 09:40:00,100.265,100.265,100.215,100.215,124623984.0
2006-03-21 09:41:00,100.22,100.22,100.202,100.205,43715588.0
2006-03-21 09:42:00,100.2,100.215,100.2,100.213,51893386.0
2006-03-21 09:43:00,100.213,100.23,100.213,100.23,33374082.0
2006-03-21 09:44:00,100.24,100.24,100.182,100.235,81944833.0
2006-03-21 09:45:00,100.19,100.24,100.19,100.24,40003996.0
2006-03-21 09:46:00,100.24,100.27,100.231,100.26,71028407.0
2006-03-21 09:47:00,100.25,100.26,100.25,100.26,27067543.0
2006-03-21 09:48:00,100.252,100.267,100.23,100.23,79704545.0
2006-03-21 09:49:00,100.23,100.24,100.23,100.23,52908995.0
2006-03-21 09:50:00,100.233,100.253,100.23,100.235,73894858.0
2006-03-21 09:51:00,100.235,100.25,100.229,100.25,12747106.0
2006-03-21 09:52:00,100.25,100.255,100.243,100.25,17044491.0
2006-03-21 09:53:00,100.245,100.252,100.226,100.248,101449249.0
2006-03-21 09:54:00,100.245,100.27,100.245,100.27,46483918.0
2006-03-21 09:55:00,100.27,100.27,100.245,100.245,69989754.0
2006-03-21 09:56:00,100.245,100.253,100.24,100.253,90774227.0
2006-03-21 09:57:00,100.247,100.265,100.247,100.26,67406016.0
2006-03-21 09:58:00,100.265,100.28,100.259,100.26,71677660.0
2006-03-21 09:59:00,100.27,100.27,100.26,100.26,58900324.0
2006-03-21 10:00:00,100.262,100.275,100.219,100.27,114565479.0
2006-03-21 10:01:00,100.26,100.284,100.26,100.267,217823345.0
2006-03-21 10:02:00,100.27,100.27,100.245,100.245,12570218.0
2006-03-21 10:03:00,100.245,100.26,100.235,100.235,57781503.0
2006-03-21 10:04:00,100.23,100.25,100.225,100.25,181421795.0
2006-03-21 10:05:00,100.245,100.245,100.215,100.215,77199741.0
2006-03-21 10:06:00,100.22,100.22,100.195,100.195,32293225.0
2006-03-21 10:07:00,100.19,100.22,100.19,100.215,43472271.0
2006-03-21 10:08:00,100.208,100.236,100.208,100.225,31362149.0
2006-03-21 10:09:00,100.21,100.225,100.185,100.225,73806101.0
2006-03-21 10:10:00,100.22,100.22,100.198,100.2,146786064.0
2006-03-21 10:11:00,100.195,100.2,100.185,100.195,44698086.0
2006-03-21 10:12:00,100.187,100.199,100.175,100.175,20224024.0
2006-03-21 10:13:00,100.17,100.17,100.125,100.125,184293171.0
2006-03-21 10:14:00,100.115,100.13,100.115,100.12,71711144.0
2006-03-21 10:15:00,100.122,100.145,100.122,100.145,42827170.0
2006-03-21 10:16:00,100.145,100.178,100.145,100.178,76447611.0
2006-03-21 10:17:00,100.18,100.205,100.165,100.177,93244371.0
2006-03-21 10:18:00,100.185,100.195,100.165,100.172,69865252.0
2006-03-21 10:19:00,100.18,100.215,100.171,100.19,61029106.0
2006-03-21 10:20:00,100.2,100.2,100.155,100.155,236822405.0
2006-03-21 10:21:00,100.153,100.18,100.125,100.125,67862663.0
2006-03-21 10:22:00,100.165,100.238,100.165,100.238,108009199.0
2006-03-21 10:23:00,100.25,100.256,100.245,100.245,27246639.0
2006-03-21 10:24:00,100.24,100.246,100.207,100.207,49890381.0
2006-03-21 10:25:00,100.215,100.233,100.21,100.21,17046942.0
2006-03-21 10:26:00,100.205,100.215,100.205,100.215,133706517.0
2006-03-21 10:27:00,100.215,100.245,100.215,100.228,49294368.0
2006-03-21 10:28:00,100.23,100.24,100.211,100.215,61482582.0
2006-03-21 10:29:00,100.21,100.226,100.21,100.21,58059035.0
2006-03-21 10:30:00,100.21,100.21,100.18,100.203,30720432.0
2006-03-21 10:31:00,100.203,100.203,100.182,100.193,33018121.0
2006-03-21 10:32:00,100.2,100.205,100.152,100.205,20698378.0
2006-03-21 10:33:00,100.21,100.21,100.155,100.155,52084414.0
2006-03-21 10:34:00,100.2,100.23,100.195,100.217,90495920.0
2006-03-21 10:35:00,100.222,100.255,100.222,100.25,129351572.0
2006-03-21 10:36:00,100.25,100.25,100.218,100.218,176701767.0
2006-03-21 10:37:00,100.2,100.228,100.2,100.2,45794533.0
2006-03-21 10:38:00,100.2,100.22,100.165,100.165,49194196.0
2006-03-21 10:39:00,100.157,100.185,100.157,100.185,65973453.0
2006-03-21 10:40:00,100.183,100.183,100.16,100.173,76292387.0
2006-03-21 10:41:00,100.163,100.189,100.163,100.18,30963272.0
2006-03-21 10:42:00,100.19,100.195,100.177,100.185,21676053.0
2006-03-21 10:43:00,100.19,100.215,100.19,100.213,32393772.0
2006-03-21 10:44:00,100.213,100.24,100.213,100.24,41516617.0
2006-03-21 10:45:00,100.24,100.24,100.214,100.24,156217034.0
2006-03-21 10:46:00,100.23,100.253,100.23,100.23,56305901.0
2006-03-21 10:47:00,100.215,100.246,100.215,100.227,77541475.0
2006-03-21 10:48:00,100.233,100.25,100.23,100.25,107636408.0
2006-03-21 10:49:00,100.245,100.246,100.2,100.245,65168611.0
2006-03-21 10:50:00,100.24,100.24,100.224,100.24,66982722.0
2006-03-21 10:51:00,100.23,100.244,100.225,100.225,84538621.0
2006-03-21 10:52:00,100.223,100.248,100.219,100.225,80412339.0
2006-03-21 10:53:00,100.23,100.255,100.215,100.24,81652147.0
2006-03-21 10:54:00,100.23,100.265,100.203,100.265,267521729.0
2006-03-21 10:55:00,100.262,100.275,100.255,100.255,32544808.0
2006-03-21 10:56:00,100.25,100.263,100.245,100.245,68981240.0
2006-03-21 10:57:00,100.25,100.28,100.25,100.265,162314812.0
2006-03-21 10:58:00,100.253,100.3,100.253,100.3,157145486.0
2006-03-21 10:59:00,100.29,100.31,100.235,100.235,90546026.0
2006-03-21 11:00:00,100.295,100.345,100.29,100.29,139564332.0
2006-03-21 11:01:00,100.29,100.29,100.277,100.285,77751271.0
2006-03-21 11:02:00,100.285,100.335,100.285,100.318,67719223.0
2006-03-21 11:03:00,100.307,100.33,100.307,100.33,16267044.0
2006-03-21 11:04:00,100.325,100.35,100.325,100.35,45418252.0
2006-03-21 11:05:00,100.345,100.358,100.333,100.35,40390238.0
2006-03-21 11:06:00,100.35,100.361,100.34,100.355,50768729.0
2006-03-21 11:07:00,100.36,100.36,100.315,100.315,156017626.0
2006-03-21 11:08:00,100.325,100.337,100.289,100.337,222541522.0
2006-03-21 11:09:00,100.345,100.345,100.31,100.31,118198187.0
2006-03-21 11:10:00,100.32,100.325,100.305,100.32,92590109.0
2006-03-21 11:11:00,100.32,100.34,100.305,100.305,80125553.0
2006-03-21 11:12:00,100.305,100.327,99.503,100.32,75341083.0
2006-03-21 11:13:00,100.32,100.35,100.305,100.325,24612589.0
2006-03-21 11:14:00,100.32,100.402,100.32,100.395,58925820.0
2006-03-21 11:15:00,100.395,100.41,100.34,100.39,43529358.0
2006-03-21 11:16:00,100.355,100.381,100.32,100.33,21644671.0
2006-03-21 11:17:00,100.33,100.33,100.31,100.33,71159764.0
2006-03-21 11:18:00,100.34,100.341,100.315,100.34,75401636.0
2006-03-21 11:19:00,100.345,100.375,100.345,100.355,89062949.0
2006-03-21 11:20:00,100.36,100.36,100.321,100.325,13523883.0
2006-03-21 11:21:00,100.335,100.335,100.3,100.32,24431621.0
2006-03-21 11:22:00,100.315,100.335,100.272,100.335,161644284.0
2006-03-21 11:23:00,100.34,100.35,100.337,100.35,17543381.0
2006-03-21 11:24:00,100.343,100.37,100.339,100.37,14325234.0
2006-03-21 11:25:00,100.37,100.37,100.33,100.343,25184077.0
2006-03-21 11:26:00,100.35,100.35,100.317,100.317,43536056.0
2006-03-21 11:27:00,100.32,100.335,100.315,100.335,51005273.0
2006-03-21 11:28:00,100.337,100.35,100.312,100.35,102399964.0
2006-03-21 11:29:00,100.36,100.36,100.34,100.35,78015523.0
2006-03-21 11:30:00,100.353,100.37,100.351,100.36,24143139.0
2006-03-21 11:31:00,100.36,100.36,100.343,100.35,66249702.0
2006-03-21 11:32:00,100.34,100.355,100.34,100.342,42143679.0
2006-03-21 11:33:00,100.35,100.395,100.35,100.395,52338046.0
2006-03-21 11:34:00,100.393,100.397,100.37,100.37,68907652.0
2006-03-21 11:35:00,100.375,100.382,100.332,100.332,54867359.0
2006-03-21 11:36:00,100.34,100.345,100.325,100.325,16652675.0
2006-03-21 11:37:00,100.323,100.336,100.318,100.32,67990458.0
2006-03-21 11:38:00,100.29,100.328,100.29,100.328,36981215.0
2006-03-21 11:39:00,100.318,100.335,100.318,100.325,38131952.0
2006-03-21 11:40:00,100.33,100.345,100.321,100.345,60681221.0
2006-03-21 11:41:00,100.335,100.357,100.335,100.35,43143692.0
2006-03-21 11:42:00,100.345,100.355,100.345,100.345,113510138.0
2006-03-21 11:43:00,100.345,100.355,100.327,100.345,106493389.0
2006-03-21 11:44:00,100.345,100.355,100.33,100.35,54879934.0
2006-03-21 11:45:00,100.355,100.355,100.335,100.345,104271956.0
2006-03-21 11:46:00,100.345,100.35,100.293,100.35,121859472.0
2006-03-21 11:47:00,100.345,100.345,100.313,100.332,138198479.0
2006-03-21 11:48:00,100.34,100.35,100.332,100.35,9773171.0
2006-03-21 11:49:00,100.345,100.346,100.328,100.328,28946142.0
2006-03-21 11:50:00,100.33,100.345,100.33,100.335,115851517.0
2006-03-21 11:51:00,100.34,100.34,100.328,100.335,74791248.0
2006-03-21 11:52:00,100.34,100.35,100.34,100.35,13895322.0
2006-03-21 11:53:00,100.345,100.345,100.33,100.33,20833613.0
2006-03-21 11:54:00,100.32,100.37,100.32,100.37,73305259.0
2006-03-21 11:55:00,100.372,100.377,100.325,100.377,76789240.0
2006-03-21 11:56:00,100.37,100.398,100.37,100.377,56156480.0
2006-03-21 11:57:00,100.377,100.397,100.377,100.39,72498899.0
2006-03-21 11:58:00,100.395,100.42,100.378,100.378,55887669.0
2006-03-21 11:59:00,100.38,100.405,100.349,100.35,18338132.0
2006-03-21 12:00:00,100.355,100.38,100.33,100.33,143462156.0
2006-03-21 12:01:00,100.34,100.375,100.34,100.355,43497460.0
2006-03-21 12:02:00,100.365,100.381,100.348,100.38,76195098.0
2006-03-21 12:03:00,100.375,100.398,100.365,100.398,18621883.0
2006-03-21 12:04:00,100.405,100.41,100.383,100.41,30761545.0
2006-03-21 12:05:00,100.402,100.42,100.402,100.405,104785816.0
2006-03-21 12:06:00,100.415,100.419,100.4,100.4,28983584.0
2006-03-21 12:07:00,100.41,100.41,100.398,100.405,25390302.0
2006-03-21 12:09:00,100.4,100.41,100.385,100.41,88887753.0
2006-03-21 12:10:00,100.4,100.415,100.4,100.4,31021576.0
2006-03-21 12:11:00,100.39,100.398,100.378,100.39,74628490.0
2006-03-21 12:12:00,100.39,100.434,100.38,100.38,549338163.0
2006-03-21 12:13:00,100.402,100.425,100.375,100.385,83275610.0
2006-03-21 12:14:00,100.38,100.396,100.38,100.38,32792248.0
2006-03-21 12:15:00,100.335,100.385,100.335,100.375,75518896.0
2006-03-21 12:16:00,100.373,100.385,100.343,100.343,40205906.0
2006-03-21 12:17:00,100.343,100.36,100.341,100.343,21493669.0
2006-03-21 12:18:00,100.35,100.376,100.315,100.35,34351009.0
2006-03-21 12:19:00,100.35,100.35,100.34,100.343,100601488.0
2006-03-21 12:20:00,100.35,100.361,100.35,100.36,63673614.0
2006-03-21 12:21:00,100.37,100.37,100.35,100.35,23177414.0
2006-03-21 12:22:00,100.345,100.38,100.345,100.365,45384958.0
2006-03-21 12:23:00,100.37,100.37,100.358,100.365,164325749.0
2006-03-21 12:24:00,100.365,100.366,100.35,100.35,14379887.0
2006-03-21 12:25:00,100.35,100.36,100.347,100.355,410337937.0
2006-03-21 12:26:00,100.355,100.362,100.342,100.36,35287021.0
2006-03-21 12:27:00,100.355,100.365,100.348,100.36,19822281.0
2006-03-21 12:28:00,100.36,100.365,100.345,100.348,19762941.0
2006-03-21 12:29:00,100.355,100.39,100.355,100.39,133780277.0
2006-03-21 12:30:00,100.38,100.382,100.345,100.38,42465406.0
2006-03-21 12:31:00,100.375,100.375,100.365,100.365,57615817.0
2006-03-21 12:32:00,100.36,100.36,100.33,100.36,49669932.0
2006-03-21 12:33:00,100.355,100.36,100.353,100.355,16405783.0
2006-03-21 12:34:00,100.358,100.36,100.347,100.36,37382636.0
2006-03-21 12:35:00,100.365,100.37,100.357,100.37,168312220.0
2006-03-21 12:36:00,100.365,100.375,100.35,100.375,7336689.0
2006-03-21 12:37:00,100.363,100.376,100.36,100.36,158392825.0
2006-03-21 12:38:00,100.367,100.381,100.367,100.37,236158947.0
2006-03-21 12:39:00,100.37,100.41,100.37,100.37,77786959.0
2006-03-21 12:40:00,100.375,100.375,100.35,100.35,90615439.0
2006-03-21 12:41:00,100.355,100.355,100.342,100.345,155581574.0
2006-03-21 12:42:00,100.34,100.367,100.315,100.335,73664755.0
2006-03-21 12:43:00,100.335,100.335,100.322,100.325,137816397.0
2006-03-21 12:44:00,100.335,100.35,100.332,100.35,34124749.0
2006-03-21 12:45:00,100.34,100.35,100.337,100.342,38244311.0
2006-03-21 12:46:00,100.34,100.35,100.337,100.345,12017501.0
2006-03-21 12:47:00,100.345,100.35,100.34,100.347,32041604.0
2006-03-21 12:48:00,100.35,100.35,100.32,100.343,67465762.0
2006-03-21 12:49:00,100.35,100.35,100.28,100.295,60403220.0
2006-03-21 12:50:00,100.34,100.349,100.298,100.345,117276529.0
2006-03-21 12:51:00,100.345,100.35,100.338,100.345,136510468.0
2006-03-21 12:52:00,100.345,100.35,100.34,100.345,42779113.0
2006-03-21 12:53:00,100.345,100.348,100.313,100.313,67189120.0
2006-03-21 12:54:00,100.31,100.335,100.31,100.335,233365087.0
2006-03-21 12:55:00,100.335,100.34,100.325,100.34,177193542.0
2006-03-21 12:56:00,100.335,100.34,100.33,100.333,185612198.0
2006-03-21 12:57:00,100.34,100.34,100.33,100.335,44523912.0
2006-03-21 12:58:00,100.325,100.34,100.325,100.332,69438999.0
2006-03-21 12:59:00,100.335,100.34,100.328,100.328,58968861.0
2006-03-21 13:00:00,100.34,100.415,100.34,100.415,23465563.0
2006-03-21 13:01:00,100.425,100.44,100.425,100.44,130220872.0
2006-03-21 13:02:00,100.435,100.435,100.382,100.42,27197669.0
2006-03-21 13:03:00,100.425,100.46,100.425,100.458,215953821.0
2006-03-21 13:04:00,100.46,100.47,100.435,100.435,93499506.0
2006-03-21 13:05:00,100.445,100.445,100.368,100.395,35840236.0
2006-03-21 13:06:00,100.39,100.405,100.39,100.395,28183107.0
2006-03-21 13:07:00,100.385,100.395,100.38,100.395,28959524.0
2006-03-21 13:08:00,100.4,100.4,100.363,100.375,61755213.0
2006-03-21 13:09:00,100.37,100.393,100.365,100.393,32261226.0
2006-03-21 13:10:00,100.395,100.395,100.345,100.345,102572400.0
2006-03-21 13:11:00,100.36,100.36,100.345,100.35,198467963.0
2006-03-21 13:12:00,100.345,100.345,100.32,100.327,6108487.0
2006-03-21 13:13:00,100.33,100.33,100.305,100.305,24525115.0
2006-03-21 13:14:00,100.305,100.305,100.277,100.305,66666139.0
2006-03-21 13:15:00,100.31,100.326,100.305,100.305,86223079.0
2006-03-21 13:16:00,100.31,100.315,100.31,100.31,54506713.0
2006-03-21 13:17:00,100.307,100.327,100.307,100.327,24701281.0
2006-03-21 13:18:00,100.33,100.34,100.32,100.34,63514097.0
2006-03-21 13:19:00,100.34,100.355,100.34,100.35,7489154.0
2006-03-21 13:20:00,100.342,100.355,100.315,100.315,137892306.0
2006-03-21 13:21:00,100.31,100.325,100.31,100.325,18057042.0
2006-03-21 13:22:00,100.315,100.325,100.31,100.317,10541014.0
2006-03-21 13:23:00,100.32,100.325,100.31,100.317,84120438.0
2006-03-21 13:24:00,100.315,100.32,100.31,100.32,77420608.0
2006-03-21 13:25:00,100.315,100.315,100.293,100.293,145548593.0
2006-03-21 13:26:00,100.3,100.3,100.284,100.295,53034624.0
2006-03-21 13:27:00,100.29,100.29,100.24,100.24,38114488.0
2006-03-21 13:28:00,100.255,100.265,100.255,100.26,46260626.0
2006-03-21 13:29:00,100.255,100.271,100.255,100.257,107503067.0
2006-03-21 13:30:00,100.265,100.265,100.223,100.223,115099135.0
2006-03-21 13:31:00,100.23,100.23,100.219,100.225,126905811.0
2006-03-21 13:32:00,100.225,100.23,100.217,100.218,146456091.0
2006-03-21 13:33:00,100.223,100.24,100.223,100.24,21402509.0
2006-03-21 13:34:00,100.21,100.24,100.21,100.24,37143941.0
2006-03-21 13:35:00,100.235,100.267,100.235,100.255,217159818.0
2006-03-21 13:36:00,100.258,100.277,100.258,100.267,69288484.0
2006-03-21 13:37:00,100.265,100.267,100.255,100.26,5392183.0
2006-03-21 13:38:00,100.255,100.27,100.25,100.27,43034291.0
2006-03-21 13:39:00,100.275,100.275,100.218,100.26,5545136.0
2006-03-21 13:40:00,100.253,100.26,100.253,100.253,17388327.0
2006-03-21 13:41:00,100.26,100.265,100.245,100.265,6383413.0
2006-03-21 13:42:00,100.252,100.265,100.245,100.25,61467332.0
2006-03-21 13:43:00,100.265,100.272,100.258,100.27,24565296.0
2006-03-21 13:44:00,100.26,100.268,100.26,100.267,65245426.0
2006-03-21 13:45:00,100.265,100.28,100.25,100.28,57849356.0
2006-03-21 13:46:00,100.275,100.285,100.275,100.28,246817941.0
2006-03-21 13:47:00,100.29,100.308,100.28,100.283,46954069.0
2006-03-21 13:48:00,100.285,100.33,100.285,100.32,16285092.0
2006-03-21 13:49:00,100.31,100.37,100.31,100.343,57291938.0
2006-03-21 13:50:00,100.345,100.365,100.325,100.345,71647283.0
2006-03-21 13:51:00,100.35,100.374,100.35,100.355,31862470.0
2006-03-21 13:52:00,100.34,100.351,100.34,100.343,325952783.0
2006-03-21 13:53:00,100.34,100.34,100.32,100.32,82148899.0
2006-03-21 13:54:00,100.315,100.319,100.303,100.305,101861818.0
2006-03-21 13:55:00,100.3,100.3,100.28,100.28,119906260.0
2006-03-21 13:56:00,100.275,100.275,100.254,100.255,54313521.0
2006-03-21 13:57:00,100.26,100.275,100.26,100.275,60458323.0
2006-03-21 13:58:00,100.28,100.287,100.255,100.287,103689570.0
2006-03-21 13:59:00,100.283,100.283,100.242,100.253,17145435.0
2006-03-21 14:00:00,100.26,100.275,100.244,100.275,10895389.0
2006-03-21 14:01:00,100.27,100.28,100.27,100.272,79362646.0
2006-03-21 14:02:00,100.27,100.27,100.218,100.233,227612458.0
2006-03-21 14:03:00,100.235,100.238,100.22,100.22,38282644.0
2006-03-21 14:04:00,100.215,100.235,100.215,100.235,202295627.0
2006-03-21 14:05:00,100.24,100.245,100.217,100.245,21862343.0
2006-03-21 14:06:00,100.24,100.263,100.237,100.237,80127545.0
2006-03-21 14:07:00,100.25,100.275,100.24,100.275,39616858.0
2006-03-21 14:08:00,100.265,100.265,100.26,100.263,27185536.0
2006-03-21 14:09:00,100.27,100.27,100.25,100.258,10687803.0
2006-03-21 14:10:00,100.265,100.265,100.24,100.25,409366007.0
2006-03-21 14:11:00,100.245,100.265,100.215,100.215,18521813.0
2006-03-21 14:12:00,100.215,100.25,100.215,100.25,82005436.0
2006-03-21 14:13:00,100.25,100.269,100.247,100.247,84806212.0
2006-03-21 14:14:00,100.26,100.28,100.22,100.28,18745242.0
2006-03-21 14:15:00,100.278,100.278,100.255,100.255,22116595.0
2006-03-21 14:16:00,100.255,100.266,100.241,100.245,26747978.0
2006-03-21 14:17:00,100.24,100.24,100.205,100.205,210047071.0
2006-03-21 14:18:00,100.215,100.231,100.213,100.213,91414549.0
2006-03-21 14:19:00,100.215,100.225,100.215,100.225,38081880.0
2006-03-21 14:20:00,100.22,100.23,100.214,100.215,29041253.0
2006-03-21 14:21:00,100.207,100.225,100.207,100.225,259523715.0
2006-03-21 14:22:00,100.22,100.245,100.22,100.245,62293229.0
2006-03-21 14:23:00,100.24,100.258,100.238,100.258,190842163.0
2006-03-21 14:24:00,100.26,100.277,100.25,100.25,89845987.0
2006-03-21 14:25:00,100.25,100.264,100.245,100.245,37338536.0
2006-03-21 14:26:00,100.25,100.273,100.25,100.273,31339464.0
2006-03-21 14:27:00,100.277,100.277,100.263,100.263,35349044.0
2006-03-21 14:28:00,100.265,100.275,100.26,100.275,41236433.0
2006-03-21 14:29:00,100.215,100.28,100.215,100.28,119836505.0
2006-03-21 14:30:00,100.285,100.285,100.245,100.245,12693935.0
2006-03-21 14:31:00,100.245,100.265,100.242,100.25,179878555.0
2006-03-21 14:32:00,100.245,100.255,100.22,100.255,126964491.0
2006-03-21 14:33:00,100.245,100.248,100.23,100.23,27883555.0
2006-03-21 14:34:00,100.22,100.231,100.22,100.23,64703443.0
2006-03-21 14:35:00,100.24,100.24,100.212,100.212,63556291.0
2006-03-21 14:36:00,100.22,100.228,100.19,100.208,26605739.0
2006-03-21 14:37:00,100.207,100.21,100.183,100.183,157201920.0
2006-03-21 14:38:00,100.19,100.209,100.18,100.18,76790303.0
2006-03-21 14:39:00,100.18,100.202,100.18,100.18,165998557.0
2006-03-21 14:40:00,100.177,100.177,100.147,100.147,263359363.0
2006-03-21 14:41:00,100.16,100.175,100.16,100.175,128542253.0
2006-03-21 14:42:00,100.18,100.185,100.163,100.185,146418530.0
2006-03-21 14:43:00,100.185,100.19,100.138,100.19,131357653.0
2006-03-21 14:44:00,100.185,100.193,100.178,100.18,39123588.0
2006-03-21 14:45:00,100.173,100.173,100.148,100.165,61641482.0
2006-03-21 14:46:00,100.16,100.175,100.143,100.165,121696127.0
2006-03-21 14:47:00,100.17,100.19,100.17,100.175,136069625.0
2006-03-21 14:48:00,100.175,100.186,100.16,100.16,17002258.0
2006-03-21 14:49:00,100.147,100.156,100.13,100.13,163678342.0
2006-03-21 14:50:00,100.135,100.152,100.135,100.147,333101748.0
2006-03-21 14:51:00,100.145,100.151,100.135,100.135,26412393.0
2006-03-21 14:52:00,100.14,100.175,100.14,100.175,269269163.0
2006-03-21 14:53:00,100.16,100.175,100.16,100.175,49824713.0
2006-03-21 14:54:00,100.165,100.195,100.165,100.195,20635935.0
2006-03-21 14:55:00,100.195,100.199,100.184,100.185,73065600.0
2006-03-21 14:56:00,100.19,100.199,100.187,100.187,11349650.0
2006-03-21 14:57:00,100.197,100.197,100.173,100.188,23897114.0
2006-03-21 14:58:00,100.19,100.19,100.158,100.158,96290568.0
2006-03-21 14:59:00,100.17,100.17,100.12,100.12,38903179.0
2006-03-21 15:00:00,100.13,100.13,100.11,100.122,152798231.0
2006-03-21 15:01:00,100.125,100.125,100.095,100.1,328423464.0
2006-03-21 15:02:00,100.105,100.125,100.087,100.103,203854316.0
2006-03-21 15:03:00,100.105,100.153,100.105,100.12,113033395.0
2006-03-21 15:04:00,100.135,100.135,100.107,100.13,135067054.0
2006-03-21 15:05:00,100.115,100.16,100.115,100.16,35845591.0
2006-03-21 15:06:00,100.16,100.16,100.135,100.14,59017008.0
2006-03-21 15:07:00,100.14,100.14,100.085,100.13,7385559.0
2006-03-21 15:08:00,100.135,100.15,100.135,100.15,62669950.0
2006-03-21 15:09:00,100.15,100.15,100.135,100.14,72503188.0
2006-03-21 15:10:00,100.14,100.156,100.13,100.13,21677177.0
2006-03-21 15:11:00,100.14,100.145,100.1,100.12,26210902.0
2006-03-21 15:12:00,100.115,100.115,100.05,100.093,51923367.0
2006-03-21 15:13:00,100.1,100.102,100.079,100.082,24302531.0
2006-03-21 15:14:00,100.09,100.106,100.085,100.085,20642627.0
2006-03-21 15:15:00,100.085,100.105,100.08,100.085,125390967.0
2006-03-21 15:16:00,100.09,100.121,100.09,100.108,41798691.0
2006-03-21 15:17:00,100.113,100.128,100.065,100.065,151438862.0
2006-03-21 15:18:00,100.115,100.135,100.095,100.095,258587636.0
2006-03-21 15:19:00,100.085,100.09,100.05,100.07,52828460.0
2006-03-21 15:20:00,100.07,100.07,100.051,100.055,29434059.0
2006-03-21 15:21:00,100.05,100.051,100.01,100.01,56172784.0
2006-03-21 15:22:00,100.0,100.035,99.97,99.985,19954638.0
2006-03-21 15:23:00,99.995,99.999,99.973,99.973,110303660.0
2006-03-21 15:24:00,99.98,100.05,99.98,100.05,29112152.0
2006-03-21 15:25:00,100.043,100.068,100.02,100.02,83212778.0
2006-03-21 15:26:00,100.013,100.013,99.957,99.965,285182522.0
2006-03-21 15:27:00,99.965,100.03,99.51,100.0,48540413.0
2006-03-21 15:28:00,100.005,100.063,99.992,100.063,88894254.0
2006-03-21 15:29:00,100.065,100.08,99.456,99.495,49892847.0
2006-03-21 15:30:00,99.51,100.13,99.51,100.095,15101386.0
2006-03-21 15:31:00,100.095,100.13,100.075,100.088,90328959.0
2006-03-21 15:32:00,100.09,100.1,100.025,100.045,42937871.0
2006-03-21 15:33:00,100.045,100.045,100.003,100.003,28863349.0
2006-03-21 15:34:00,99.997,100.05,99.795,99.795,32589557.0
2006-03-21 15:35:00,99.795,99.8,99.755,99.8,81391372.0
2006-03-21 15:36:00,99.793,99.8,99.785,99.793,130356370.0
2006-03-21 15:37:00,99.795,99.8,99.793,99.793,74360613.0
2006-03-21 15:38:00,99.8,100.045,99.8,100.045,6276874.0
2006-03-21 15:39:00,100.035,100.045,100.015,100.015,169072492.0
2006-03-21 15:40:00,100.02,100.04,100.015,100.025,46698964.0
2006-03-21 15:41:00,100.03,100.075,100.03,100.03,30689356.0
2006-03-21 15:42:00,100.047,100.095,100.047,100.075,88710332.0
2006-03-21 15:43:00,100.078,100.078,100.039,100.04,17244140.0
2006-03-21 15:44:00,100.045,100.05,100.045,100.045,35838423.0
2006-03-21 15:45:00,100.04,100.05,100.035,100.05,43814564.0
2006-03-21 15:46:00,100.042,100.055,100.005,100.043,124814674.0
2006-03-21 15:47:00,100.055,100.055,100.04,100.04,181222909.0
2006-03-21 15:48:00,100.038,100.05,100.038,100.05,25278955.0
2006-03-21 15:49:00,100.043,100.05,100.035,100.045,50412766.0
2006-03-21 15:50:00,100.05,100.05,100.043,100.045,41018363.0
2006-03-21 15:51:00,100.045,100.045,100.02,100.04,23126941.0
2006-03-21 15:52:00,100.05,100.055,100.037,100.05,92548378.0
2006-03-21 15:53:00,100.04,100.05,100.037,100.05,85427110.0
2006-03-21 15:54:00,100.05,100.055,100.0,100.047,53800553.0
2006-03-21 15:55:00,100.045,100.05,100.037,100.043,66900837.0
2006-03-21 15:56:00,100.05,100.05,100.04,100.04,119863352.0
2006-03-21 15:57:00,100.038,100.05,100.038,100.05,33613649.0
2006-03-21 15:58:00,100.043,100.055,100.035,100.05,20544504.0
2006-03-21 15:59:00,100.055,100.055,100.043,100.043,62068010.0
2006-03-21 16:00:00,99.995,100.05,99.995,100.04,91404070.0
2006-03-21 16:01:00,100.043,100.05,100.04,100.047,56724668.0
2006-03-21 16:02:00,100.05,100.05,100.04,100.045,8345549.0
2006-03-21 16:03:00,100.05,100.05,100.04,100.05,367490888.0
2006-03-21 16:04:00,100.045,100.05,100.045,100.05,10345937.0
2006-03-21 16:05:00,100.05,100.05,100.035,100.05,56806841.0
2006-03-21 16:06:00,100.05,100.055,100.043,100.05,40900445.0
2006-03-21 16:07:00,100.05,100.055,100.038,100.045,95564372.0
2006-03-21 16:08:00,100.043,100.043,99.96,99.973,41180270.0
2006-03-21 16:09:00,99.973,99.98,99.965,99.965,97757624.0
2006-03-21 16:10:00,99.963,99.973,99.95,99.95,96486143.0
2006-03-21 16:11:00,99.957,99.98,99.957,99.98,215997252.0
2006-03-21 16:12:00,99.983,100.02,99.983,100.02,69448768.0
2006-03-21 16:13:00,100.03,100.06,100.03,100.037,86156145.0
2006-03-21 16:14:00,100.03,100.04,100.03,100.037,18626096.0
2006-03-21 16:15:00,100.038,100.07,100.038,100.07,92826894.0
2006-03-21 16:16:00,100.08,100.12,100.08,100.12,33453964.0
2006-03-21 16:17:00,100.122,100.14,100.11,100.14,16541895.0
2006-03-21 16:18:00,100.135,100.155,100.12,100.12,260951517.0
2006-03-21 16:19:00,100.13,100.13,100.095,100.095,84337261.0
2006-03-21 16:20:00,100.11,100.125,100.11,100.125,67806110.0
2006-03-21 16:21:00,100.13,100.13,100.098,100.12,51452888.0
2006-03-21 16:22:00,100.117,100.13,100.08,100.13,53155363.0
2006-03-21 16:23:00,100.13,100.13,100.102,100.102,90730462.0
2006-03-21 16:24:00,100.105,100.106,100.09,100.092,85402940.0
2006-03-21 16:25:00,100.095,100.115,100.046,100.085,52980545.0
2006-03-21 16:26:00,100.083,100.1,100.07,100.07,138701919.0
2006-03-21 16:27:00,100.07,100.087,100.07,100.087,108285204.0
2006-03-21 16:28:00,100.09,100.093,100.052,100.052,120683165.0
2006-03-21 16:29:00,100.053,100.068,100.045,100.06,67812710.0
2006-03-21 16:30:00,100.05,100.05,99.995,99.995,180560988.0
2006-03-21 16:31:00,100.04,100.066,100.035,100.035,49053612.0
2006-03-21 16:32:00,100.045,100.045,100.015,100.015,70249593.0
2006-03-21 16:33:00,100.01,100.092,100.01,100.08,36090358.0
2006-03-21 16:34:00,100.08,100.115,100.073,100.088,79369556.0
2006-03-21 16:35:00,100.1,100.115,100.086,100.095,27364844.0
2006-03-21 16:36:00,100.093,100.13,100.08,100.13,92239142.0
2006-03-21 16:37:00,100.123,100.145,100.123,100.135,34553662.0
2006-03-21 16:38:00,100.135,100.175,100.135,100.135,62660130.0
2006-03-21 16:39:00,100.13,100.137,100.115,100.137,110258999.0
2006-03-21 16:40:00,100.13,100.163,100.115,100.123,87304801.0
2006-03-21 16:41:00,100.13,100.15,100.13,100.145,80786108.0
2006-03-21 16:42:00,100.14,100.185,100.14,100.16,26880272.0
2006-03-21 16:43:00,100.17,100.185,100.162,100.167,61657529.0
2006-03-21 16:44:00,100.185,100.225,100.173,100.195,243380200.0
2006-03-21 16:45:00,100.205,100.205,100.13,100.17,126196022.0
2006-03-21 16:46:00,100.165,100.165,100.145,100.16,11741977.0
2006-03-21 16:47:00,100.165,100.22,100.155,100.22,55447079.0
2006-03-21 16:48:00,100.2,100.24,100.183,100.183,31326645.0
2006-03-21 16:49:00,100.19,100.22,100.175,100.22,48049768.0
2006-03-21 16:50:00,100.22,100.22,100.195,100.2,45169516.0
2006-03-21 16:51:00,100.205,100.215,100.183,100.195,40839203.0
2006-03-21 16:52:00,100.2,100.22,100.185,100.22,211054234.0
2006-03-21 16:53:00,100.215,100.215,100.18,100.18,22050460.0
2006-03-21 16:54:00,100.19,100.19,100.17,100.19,472084601.0
2006-03-21 16:55:00,100.197,100.22,100.168,100.22,335772334.0
2006-03-21 16:56:00,100.22,100.222,100.195,100.222,28047284.0
2006-03-21 16:57:00,100.23,100.25,100.195,100.213,42391613.0
2006-03-21 16:58:00,100.218,100.23,100.2,100.23,201459078.0
2006-03-21 16:59:00,100.23,100.23,100.165,100.165,98883706.0
2006-03-21 17:00:00,100.165,100.2,100.165,100.175,39386296.0
2006-03-21 17:01:00,100.172,100.187,100.17,100.185,29515594.0
2006-03-21 17:02:00,100.185,100.185,100.123,100.153,30820864.0
2006-03-21 17:03:00,100.155,100.18,100.138,100.165,154992243.0
2006-03-21 17:04:00,100.17,100.2,100.153,100.163,21891390.0
2006-03-21 17:05:00,100.16,100.212,100.16,100.185,314122699.0
2006-03-21 17:06:00,100.195,100.205,100.18,100.18,36115950.0
2006-03-21 17:07:00,100.175,100.18,100.155,100.175,30213763.0
2006-03-21 17:08:00,100.173,100.235,100.164,100.235,73621333.0
2006-03-21 17:09:00,100.235,100.235,100.2,100.22,34996722.0
2006-03-21 17:10:00,100.215,100.253,100.205,100.25,185609597.0
2006-03-21 17:11:00,100.25,100.278,100.23,100.255,113842499.0
2006-03-21 17:12:00,100.247,100.255,100.213,100.235,33199214.0
2006-03-21 17:13:00,100.228,100.26,100.195,100.22,72254838.0
2006-03-21 17:14:00,100.215,100.215,100.195,100.215,35783403.0
2006-03-21 17:15:00,100.205,100.243,100.203,100.235,36451971.0
2006-03-21 17:16:00,100.24,100.265,100.214,100.215,46647545.0
2006-03-21 17:17:00,100.215,100.26,100.2,100.26,25419397.0
2006-03-21 17:18:00,100.257,100.275,100.256,100.26,163198089.0
2006-03-21 17:19:00,100.257,100.275,100.238,100.245,109843389.0
2006-03-21 17:20:00,100.26,100.26,100.23,100.26,32539925.0
2006-03-21 17:21:00,100.26,100.266,100.23,100.25,134667490.0
2006-03-21 17:22:00,100.24,100.264,100.24,100.26,12090593.0
2006-03-21 17:23:00,100.265,100.275,100.26,100.27,112984403.0
2006-03-21 17:24:00,100.262,100.28,100.25,100.28,15540573.0
2006-03-21 17:25:00,100.27,100.285,100.26,100.275,167035820.0
2006-03-21 17:26:00,100.285,100.305,100.285,100.305,21743953.0
2006-03-21 17:27:00,100.302,100.315,100.252,100.28,114361163.0
2006-03-21 17:28:00,100.27,100.285,100.265,100.285,159736443.0
2006-03-21 17:29:00,100.27,100.292,100.25,100.275,81316742.0
2006-03-21 17:30:00,100.275,100.275,100.253,100.263,63218347.0
2006-03-21 17:31:00,100.263,100.295,100.26,100.27,28497967.0
2006-03-21 17:32:00,100.285,100.295,100.285,100.29,32829058.0
2006-03-21 17:33:00,100.285,100.296,100.28,100.28,23105056.0
2006-03-21 17:34:00,100.27,100.31,100.27,100.295,20425111.0
2006-03-21 17:35:00,100.295,100.31,100.294,100.305,503328723.0
2006-03-21 17:36:00,100.302,100.302,100.23,100.235,33144437.0
2006-03-21 17:37:00,100.24,100.26,100.189,100.25,32382211.0
2006-03-21 17:38:00,100.24,100.255,100.24,100.245,67010567.0
2006-03-21 17:39:00,100.245,100.251,100.24,100.245,59871896.0
2006-03-21 17:40:00,100.23,100.243,100.207,100.243,36883534.0
2006-03-21 17:41:00,100.245,100.25,100.23,100.232,202015359.0
2006-03-21 17:42:00,100.24,100.257,100.237,100.255,146507293.0
2006-03-21 17:43:00,100.26,100.27,100.255,100.255,26040096.0
2006-03-21 17:44:00,100.25,100.267,100.25,100.267,74185383.0
2006-03-21 17:45:00,100.26,100.3,100.26,100.3,50130615.0
2006-03-21 17:46:00,100.3,100.3,100.27,100.27,37264066.0
2006-03-21 17:47:00,100.265,100.265,100.247,100.247,16436541.0
2006-03-21 17:48:00,100.242,100.26,100.23,100.25,21995756.0
2006-03-21 17:49:00,100.25,100.28,100.25,100.28,50764441.0
2006-03-21 17:50:00,100.28,100.305,100.26,100.305,20652765.0
2006-03-21 17:51:00,100.3,100.325,100.3,100.315,69163045.0
2006-03-21 17:52:00,100.313,100.34,100.295,100.295,136398318.0
2006-03-21 17:53:00,100.3,100.308,100.28,100.308,35410718.0
2006-03-21 17:54:00,100.31,100.315,100.285,100.285,473613779.0
2006-03-21 17:55:00,100.285,100.328,100.285,100.307,59685235.0
2006-03-21 17:56:00,100.315,100.325,100.233,100.27,55034547.0
2006-03-21 17:57:00,100.28,100.335,100.28,100.335,32579780.0
2006-03-21 17:58:00,100.33,100.395,100.325,100.395,134581103.0
2006-03-21 17:59:00,100.38,100.415,100.33,100.355,75555735.0
2006-03-21 18:00:00,100.355,100.38,100.325,100.365,43115176.0
2006-03-21 18:01:00,100.365,100.367,100.345,100.365,52853709.0
2006-03-21 18:02:00,100.357,100.366,100.355,100.363,89494111.0
2006-03-21 18:03:00,100.37,100.39,100.342,100.36,52534903.0
2006-03-21 18:04:00,100.36,100.371,100.36,100.37,9674419.0
2006-03-21 18:05:00,100.385,100.385,100.33,100.33,126984038.0
2006-03-21 18:06:00,100.35,100.383,100.35,100.37,24805630.0
2006-03-21 18:07:00,100.315,100.385,100.315,100.365,7680307.0
2006-03-21 18:08:00,100.365,100.378,100.318,100.318,51440787.0
2006-03-21 18:09:00,100.33,100.35,100.313,100.335,41290733.0
2006-03-21 18:10:00,100.335,100.375,100.315,100.35,77387708.0
2006-03-21 18:11:00,100.35,100.39,100.315,100.38,78451250.0
2006-03-21 18:12:00,100.375,100.378,100.325,100.345,16776022.0
2006-03-21 18:13:00,100.36,100.362,100.335,100.335,152389383.0
2006-03-21 18:14:00,100.332,100.332,100.283,100.283,38108021.0
2006-03-21 18:15:00,100.285,100.332,100.285,100.325,29647521.0
2006-03-21 18:16:00,100.325,100.34,100.315,100.315,31605095.0
2006-03-21 18:17:00,100.31,100.325,100.295,100.32,47916449.0
2006-03-21 18:18:00,100.313,100.313,100.3,100.3,31465029.0
2006-03-21 18:19:00,100.295,100.318,100.294,100.307,139268107.0
2006-03-21 18:20:00,100.31,100.31,100.28,100.31,79462507.0
2006-03-21 18:21:00,100.305,100.313,100.275,100.31,31129896.0
2006-03-21 18:22:00,100.305,100.335,100.295,100.315,323524633.0
2006-03-21 18:23:00,100.307,100.335,100.298,100.335,68953286.0
2006-03-21 18:24:00,100.33,100.345,100.325,100.325,101294463.0
2006-03-21 18:25:00,100.325,100.345,100.3,100.3,53775383.0
2006-03-21 18:26:00,100.305,100.345,100.305,100.345,45205518.0
2006-03-21 18:27:00,100.345,100.352,100.34,100.35,116438046.0
2006-03-21 18:28:00,100.355,100.372,100.335,100.355,33705579.0
2006-03-21 18:29:00,100.35,100.35,100.332,100.335,23554919.0
2006-03-21 18:30:00,100.325,100.342,100.325,100.335,22093457.0
2006-03-21 18:31:00,100.333,100.335,100.315,100.335,10935900.0
2006-03-21 18:32:00,100.34,100.362,100.34,100.355,39507268.0
2006-03-21 18:33:00,100.36,100.378,100.36,100.375,35387991.0
2006-03-21 18:34:00,100.355,100.387,100.355,100.387,37359566.0
2006-03-21 18:35:00,100.385,100.415,100.38,100.4,37471301.0
2006-03-21 18:36:00,100.41,100.433,100.41,100.433,41237860.0
2006-03-21 18:37:00,100.433,100.465,100.415,100.465,18824964.0
2006-03-21 18:38:00,100.465,100.465,100.44,100.44,60805719.0
2006-03-21 18:39:00,100.445,100.52,100.434,100.5,75779640.0
2006-03-21 18:40:00,100.51,100.51,100.45,100.45,70167311.0
2006-03-21 18:41:00,100.443,100.46,100.395,100.395,230272789.0
2006-03-21 18:42:00,100.395,100.453,100.395,100.412,37606857.0
2006-03-21 18:43:00,100.413,100.422,100.395,100.403,108359741.0
2006-03-21 18:44:00,100.405,100.44,100.388,100.43,69677359.0
2006-03-21 18:45:00,100.428,100.44,100.39,100.425,18159122.0
2006-03-21 18:46:00,100.42,100.44,100.4,100.4,125266935.0
2006-03-21 18:47:00,100.405,100.43,100.385,100.41,46476576.0
2006-03-21 18:48:00,100.405,100.405,100.38,100.38,120571374.0
2006-03-21 18:49:00,100.375,100.43,100.375,100.43,78885123.0
2006-03-21 18:50:00,100.42,100.443,100.42,100.425,182986528.0
2006-03-21 18:51:00,100.425,100.445,100.403,100.44,112309923.0
2006-03-21 18:52:00,100.43,100.46,100.43,100.433,58071448.0
2006-03-21 18:53:00,100.44,100.485,100.44,100.475,23840523.0
2006-03-21 18:54:00,100.475,100.53,100.475,100.49,57337440.0
2006-03-21 18:55:00,100.5,100.51,100.485,100.488,31176367.0
2006-03-21 18:56:00,100.492,100.517,100.475,100.475,25558819.0
2006-03-21 18:57:00,100.477,100.56,100.465,100.56,101035978.0
2006-03-21 18:58:00,100.56,100.625,100.56,100.617,86970626.0
2006-03-21 18:59:00,100.62,100.625,100.58,100.62,59280367.0
2006-03-21 19:00:00,100.61,100.64,100.595,100.625,49627029.0
2006-03-21 19:01:00,100.625,100.635,100.573,100.573,40492671.0
2006-03-21 19:02:00,100.57,100.595,100.57,100.57,42635364.0
2006-03-21 19:03:00,100.57,100.57,100.535,100.535,72915812.0
2006-03-21 19:04:00,100.535,100.585,100.53,100.585,35092830.0
2006-03-21 19:05:00,100.585,100.59,100.565,100.572,91362879.0
2006-03-21 19:06:00,100.57,100.57,100.515,100.515,24687334.0
2006-03-21 19:07:00,100.553,100.553,100.535,100.535,27070213.0
2006-03-21 19:08:00,100.52,100.52,100.5,100.5,47546886.0
2006-03-21 19:09:00,100.5,100.529,100.475,100.475,61097169.0
2006-03-21 19:10:00,100.517,100.54,100.517,100.54,44146690.0
2006-03-21 19:11:00,100.55,100.555,100.532,100.555,80297704.0
2006-03-21 19:12:00,100.545,100.56,100.54,100.54,258831564.0
2006-03-21 19:13:00,100.545,100.6,100.535,100.585,45311849.0
2006-03-21 19:14:00,100.59,100.59,100.535,100.55,109613392.0
2006-03-21 19:15:00,100.547,100.59,100.547,100.575,103143102.0
2006-03-21 19:16:00,100.575,100.575,100.55,100.57,61277066.0
2006-03-21 19:17:00,100.565,100.581,100.565,100.578,29485732.0
2006-03-21 19:18:00,100.585,100.595,100.584,100.59,168695315.0
2006-03-21 19:19:00,100.593,100.645,100.58,100.63,98501841.0
2006-03-21 19:20:00,100.635,100.745,100.635,100.73,106606682.0
2006-03-21 19:21:00,100.723,100.84,100.71,100.75,78700077.0
2006-03-21 19:22:00,100.755,100.795,100.73,100.783,30245574.0
2006-03-21 19:23:00,100.783,100.83,100.783,100.785,117563169.0
2006-03-21 19:24:00,100.78,100.79,100.74,100.762,102825485.0
2006-03-21 19:25:00,100.765,100.775,100.752,100.77,34783812.0
2006-03-21 19:26:00,100.74,100.785,100.73,100.74,57882927.0
2006-03-21 19:27:00,100.73,100.745,100.705,100.705,144884116.0
2006-03-21 19:28:00,100.705,100.775,100.705,100.755,57736448.0
2006-03-21 19:29:00,100.76,100.77,100.755,100.755,57702991.0
2006-03-21 19:30:00,100.74,100.764,100.735,100.735,12908082.0
2006-03-21 19:31:00,100.73,100.73,100.715,100.715,164561141.0
2006-03-21 19:32:00,100.71,100.729,100.705,100.705,74523607.0
2006-03-21 19:33:00,100.705,100.715,100.702,100.71,224362818.0
2006-03-21 19:34:00,100.702,100.707,100.673,100.673,24646472.0
2006-03-21 19:35:00,100.675,100.715,100.675,100.69,16228612.0
2006-03-21 19:36:00,100.69,100.695,100.66,100.66,196860749.0
2006-03-21 19:37:00,100.665,100.678,100.662,100.665,102239965.0
2006-03-21 19:38:00,100.665,100.68,100.628,100.68,211562648.0
2006-03-21 19:39:00,100.665,100.678,100.662,100.662,68689444.0
2006-03-21 19:40:00,100.67,100.67,100.655,100.66,64349121.0
2006-03-21 19:41:00,100.66,100.67,100.615,100.615,52405535.0
2006-03-21 19:42:00,100.66,100.66,100.644,100.655,81455364.0
2006-03-21 19:43:00,100.655,100.666,100.64,100.64,207247213.0
2006-03-21 19:44:00,100.645,100.661,100.643,100.643,46609776.0
2006-03-21 19:45:00,100.645,100.665,100.645,100.655,41809955.0
2006-03-21 19:46:00,100.655,100.667,100.635,100.665,26865779.0
2006-03-21 19:47:00,100.66,100.675,100.66,100.675,38070664.0
2006-03-21 19:48:00,100.67,100.687,100.663,100.685,56616857.0
2006-03-21 19:49:00,100.685,100.689,100.675,100.68,13251665.0
2006-03-21 19:50:00,100.67,100.7,100.67,100.682,84583909.0
2006-03-21 19:51:00,100.685,100.685,100.667,100.67,51329779.0
2006-03-21 19:52:00,100.673,100.702,100.673,100.69,13518149.0
2006-03-21 19:53:00,100.7,100.7,100.657,100.657,24079575.0
2006-03-21 19:54:00,100.655,100.684,100.655,100.655,97221339.0
2006-03-21 19:55:00,100.655,100.68,100.651,100.665,48834386.0
2006-03-21 19:56:00,100.67,100.68,100.665,100.67,48117246.0
2006-03-21 19:57:00,100.66,100.685,100.615,100.625,66610936.0
2006-03-21 19:58:00,100.63,100.63,100.545,100.56,75190910.0
2006-03-21 19:59:00,100.55,100.567,100.54,100.54,119008242.0
2006-03-21 20:00:00,100.535,100.535,100.508,100.523,69994048.0
2006-03-21 20:01:00,100.525,100.57,100.52,100.52,101166428.0
2006-03-21 20:02:00,100.53,100.53,100.518,100.522,38386731.0
2006-03-21 20:03:00,100.515,100.537,100.5,100.5,100782572.0
2006-03-21 20:04:00,100.498,100.51,100.498,100.503,60236382.0
2006-03-21 20:05:00,100.5,100.52,100.5,100.505,129287873.0
2006-03-21 20:06:00,100.5,100.52,100.5,100.5,60345126.0
2006-03-21 20:07:00,100.51,100.53,100.51,100.53,20722608.0
2006-03-21 20:08:00,100.523,100.545,100.52,100.54,131515903.0
2006-03-21 20:09:00,100.545,100.565,100.545,100.565,126537973.0
2006-03-21 20:10:00,100.565,100.59,100.565,100.59,87443858.0
2006-03-21 20:11:00,100.59,100.625,100.59,100.625,31820793.0
2006-03-21 20:12:00,100.615,100.62,100.567,100.62,33384775.0
2006-03-21 20:13:00,100.62,100.662,100.62,100.662,65208943.0
2006-03-21 20:14:00,100.662,100.717,100.662,100.7,34445286.0
2006-03-21 20:15:00,100.7,100.7,100.675,100.675,16818808.0
2006-03-21 20:16:00,100.672,100.683,100.668,100.683,52615266.0
2006-03-21 20:17:00,100.69,100.69,100.667,100.667,58175119.0
2006-03-21 20:18:00,100.68,100.71,100.67,100.71,79326329.0
2006-03-21 20:19:00,100.7,100.71,100.697,100.705,120747090.0
2006-03-21 20:20:00,100.705,100.705,100.69,100.695,53555616.0
2006-03-21 20:21:00,100.69,100.705,100.688,100.7,63603845.0
2006-03-21 20:22:00,100.69,100.7,100.69,100.695,23667807.0
2006-03-21 20:23:00,100.7,100.705,100.69,100.7,72430453.0
2006-03-21 20:24:00,100.7,100.7,100.685,100.69,39069120.0
2006-03-21 20:25:00,100.685,100.69,100.68,100.69,154499743.0
2006-03-21 20:26:00,100.69,100.69,100.643,100.643,94410336.0
2006-03-21 20:27:00,100.645,100.657,100.645,100.65,37055144.0
2006-03-21 20:28:00,100.65,100.662,100.618,100.635,143249279.0
2006-03-21 20:29:00,100.635,100.648,100.63,100.638,46246362.0
2006-03-21 20:30:00,100.64,100.655,100.63,100.63,52090278.0
2006-03-21 20:31:00,100.635,100.659,100.635,100.635,236446921.0
2006-03-21 20:32:00,100.635,100.651,100.635,100.635,35770716.0
2006-03-21 20:33:00,100.64,100.685,100.64,100.665,16871487.0
2006-03-21 20:34:00,100.67,100.673,100.643,100.673,81545217.0
2006-03-21 20:35:00,100.685,100.685,100.665,100.68,50372958.0
2006-03-21 20:36:00,100.675,100.685,100.675,100.68,40616317.0
2006-03-21 20:37:00,100.68,100.7,100.68,100.69,10782451.0
2006-03-21 20:38:00,100.69,100.728,100.69,100.71,286875971.0
2006-03-21 20:39:00,100.71,100.725,100.71,100.71,219481347.0
2006-03-21 20:40:00,100.71,100.745,100.71,100.725,9873139.0
2006-03-21 20:41:00,100.73,100.73,100.697,100.697,18478717.0
2006-03-21 20:42:00,100.703,100.715,100.697,100.705,158304670.0
2006-03-21 20:43:00,100.71,100.727,100.705,100.705,47417097.0
2006-03-21 20:44:00,100.72,100.72,100.695,100.72,43377673.0
2006-03-21 20:45:00,100.715,100.715,100.705,100.705,77115500.0
2006-03-21 20:46:00,100.702,100.71,100.695,100.707,47152713.0
2006-03-21 20:47:00,100.71,100.72,100.7,100.71,65498872.0
2006-03-21 20:48:00,100.703,100.71,100.703,100.71,22335670.0
2006-03-21 20:49:00,100.7,100.72,100.695,100.695,48612412.0
2006-03-21 20:50:00,100.705,100.705,100.647,100.68,23284865.0
2006-03-21 20:51:00,100.675,100.7,100.675,100.7,41003161.0
2006-03-21 20:52:00,100.7,100.71,100.692,100.71,169887128.0
2006-03-21 20:53:00,100.705,100.705,100.69,100.69,252509198.0
2006-03-21 20:54:00,100.695,100.728,100.695,100.712,61236932.0
2006-03-21 20:55:00,100.72,100.72,100.699,100.703,52005966.0
2006-03-21 20:56:00,100.71,100.725,100.703,100.703,33731238.0
2006-03-21 20:57:00,100.71,100.75,100.71,100.75,39781833.0
2006-03-21 20:58:00,100.75,100.75,100.74,100.745,26052800.0
2006-03-21 20:59:00,100.745,100.745,100.687,100.715,20033151.0
2006-03-21 21:00:00,100.715,100.725,100.707,100.725,60627965.0
2006-03-21 21:01:00,100.715,100.73,100.713,100.73,36466253.0
2006-03-21 21:02:00,100.725,100.745,100.725,100.73,98207387.0
2006-03-21 21:03:00,100.735,100.74,100.728,100.735,62006229.0
2006-03-21 21:04:00,100.74,100.75,100.73,100.73,94823848.0
2006-03-21 21:05:00,100.74,100.74,100.73,100.735,44717166.0
2006-03-21 21:06:00,100.74,100.752,100.74,100.745,38995846.0
2006-03-21 21:07:00,100.75,100.75,100.725,100.725,48310707.0
2006-03-21 21:08:00,100.728,100.728,100.695,100.695,85318060.0
2006-03-21 21:09:00,100.695,100.71,100.695,100.71,33462593.0
2006-03-21 21:10:00,100.702,100.715,100.702,100.715,17290140.0
2006-03-21 21:11:00,100.717,100.717,100.668,100.685,140440207.0
2006-03-21 21:12:00,100.695,100.695,100.64,100.64,57023399.0
2006-03-21 21:13:00,100.67,100.675,100.658,100.665,58763422.0
2006-03-21 21:14:00,100.66,100.675,100.66,100.665,72492178.0
2006-03-21 21:15:00,100.67,100.69,100.67,100.69,38087635.0
2006-03-21 21:16:00,100.685,100.69,100.683,100.69,11158459.0
2006-03-21 21:17:00,100.685,100.689,100.66,100.685,71024079.0
2006-03-21 21:18:00,100.68,100.68,100.67,100.675,70194562.0
2006-03-21 21:19:00,100.68,100.685,100.673,100.685,26215334.0
2006-03-21 21:20:00,100.67,100.68,100.67,100.68,280645637.0
2006-03-21 21:21:00,100.673,100.685,100.667,100.67,74391569.0
2006-03-21 21:22:00,100.68,100.68,100.67,100.675,34300884.0
2006-03-21 21:23:00,100.675,100.675,100.665,100.675,22885650.0
2006-03-21 21:24:00,100.673,100.677,100.665,100.665,71936388.0
2006-03-21 21:25:00,100.665,100.666,100.637,100.637,116753392.0
2006-03-21 21:26:00,100.645,100.66,100.645,100.66,36490808.0
2006-03-21 21:27:00,100.66,100.675,100.66,100.675,61002988.0
2006-03-21 21:28:00,100.675,100.695,100.667,100.67,78855777.0
2006-03-21 21:29:00,100.672,100.7,100.672,100.7,126786571.0
2006-03-21 21:30:00,100.69,100.702,100.683,100.683,16912600.0
2006-03-21 21:31:00,100.69,100.69,100.674,100.685,29610475.0
2006-03-21 21:32:00,100.68,100.697,100.672,100.697,47700386.0
2006-03-21 21:33:00,100.67,100.708,100.67,100.687,36579561.0
2006-03-21 21:34:00,100.685,100.69,100.645,100.685,232943814.0
2006-03-21 21:35:00,100.685,100.695,100.685,100.695,28825726.0
2006-03-21 21:36:00,100.69,100.71,100.683,100.71,181055367.0
2006-03-21 21:37:00,100.703,100.71,100.69,100.7,51955013.0
2006-03-21 21:38:00,100.71,100.725,100.71,100.715,81046091.0
2006-03-21 21:39:00,100.715,100.725,100.713,100.715,55462109.0
2006-03-21 21:40:00,100.71,100.733,100.709,100.71,68031220.0
2006-03-21 21:41:00,100.713,100.73,100.708,100.708,279887537.0
2006-03-21 21:42:00,100.72,100.725,100.7,100.725,36634702.0
2006-03-21 21:43:00,100.715,100.74,100.707,100.74,24254913.0
2006-03-21 21:44:00,100.74,100.74,100.73,100.735,42685484.0
2006-03-21 21:45:00,100.733,100.74,100.733,100.74,67459075.0
2006-03-21 21:46:00,100.74,100.755,100.74,100.75,28284468.0
2006-03-21 21:47:00,100.74,100.772,100.74,100.75,95946908.0
2006-03-21 21:48:00,100.755,100.765,100.752,100.76,101508233.0
2006-03-21 21:49:00,100.76,100.771,100.76,100.765,30513186.0
2006-03-21 21:50:00,100.763,100.772,100.752,100.758,73067005.0
2006-03-21 21:51:00,100.758,100.765,100.747,100.747,39576479.0
2006-03-21 21:52:00,100.76,100.76,100.743,100.743,104081880.0
2006-03-21 21:53:00,100.743,100.753,100.725,100.753,28287779.0
2006-03-21 21:54:00,100.755,100.755,100.742,100.755,167551258.0
2006-03-21 21:55:00,100.76,100.767,100.753,100.765,34729649.0
2006-03-21 21:56:00,100.762,100.763,100.743,100.743,42581034.0
2006-03-21 21:57:00,100.748,100.758,100.735,100.735,208218906.0
2006-03-21 21:58:00,100.725,100.745,100.722,100.745,44930808.0
2006-03-21 21:59:00,100.74,100.745,100.69,100.715,170707174.0
2006-03-21 22:00:00,100.703,100.703,100.68,100.695,107671926.0
2006-03-21 22:01:00,100.695,100.695,100.68,100.69,55659865.0
2006-03-21 22:02:00,100.69,100.69,100.668,100.668,11492581.0
2006-03-21 22:03:00,100.663,100.685,100.663,100.685,36662328.0
2006-03-21 22:04:00,100.675,100.695,100.675,100.695,27601517.0
2006-03-21 22:05:00,100.695,100.695,100.67,100.67,14586032.0
2006-03-21 22:06:00,100.665,100.71,100.665,100.71,29737771.0
2006-03-21 22:07:00,100.697,100.71,100.697,100.703,253024666.0
2006-03-21 22:08:00,100.7,100.711,100.695,100.695,12115922.0
2006-03-21 22:09:00,100.695,100.695,100.668,100.69,39098980.0
2006-03-21 22:10:00,100.682,100.69,100.678,100.69,23945318.0
2006-03-21 22:11:00,100.69,100.69,100.682,100.685,9636154.0
2006-03-21 22:12:00,100.687,100.72,100.687,100.7,32492921.0
2006-03-21 22:13:00,100.7,100.7,100.63,100.675,29416975.0
2006-03-21 22:14:00,100.675,100.685,100.665,100.665,85652781.0
2006-03-21 22:15:00,100.67,100.675,100.637,100.675,31160316.0
2006-03-21 22:16:00,100.68,100.69,100.675,100.68,175688906.0
2006-03-21 22:17:00,100.677,100.692,100.677,100.69,52873831.0
2006-03-21 22:18:00,100.677,100.695,100.677,100.685,103751914.0
2006-03-21 22:19:00,100.675,100.71,100.675,100.71,24493349.0
2006-03-21 22:20:00,100.715,100.722,100.713,100.713,54173912.0
2006-03-21 22:21:00,100.72,100.735,100.712,100.715,65714347.0
2006-03-21 22:22:00,100.725,100.742,100.725,100.74,24373351.0
2006-03-21 22:23:00,100.745,100.745,100.728,100.728,141807697.0
2006-03-21 22:24:00,100.733,100.745,100.703,100.703,51486256.0
2006-03-21 22:25:00,100.68,100.729,100.68,100.705,77687631.0
2006-03-21 22:26:00,100.71,100.731,100.71,100.715,37196083.0
2006-03-21 22:27:00,100.72,100.725,100.71,100.715,93345316.0
2006-03-21 22:28:00,100.71,100.72,100.71,100.715,50593343.0
2006-03-21 22:29:00,100.72,100.738,100.72,100.733,14726405.0
2006-03-21 22:30:00,100.738,100.745,100.738,100.745,6097737.0
2006-03-21 22:31:00,100.735,100.735,100.73,100.735,27382712.0
2006-03-21 22:32:00,100.735,100.746,100.735,100.74,45218647.0
2006-03-21 22:33:00,100.735,100.755,100.735,100.743,126325254.0
2006-03-21 22:34:00,100.75,100.75,100.74,100.75,55419528.0
2006-03-21 22:35:00,100.745,100.755,100.742,100.755,38944216.0
2006-03-21 22:36:00,100.76,100.76,100.695,100.695,186770706.0
2006-03-21 22:37:00,100.74,100.74,100.723,100.74,68916540.0
2006-03-21 22:38:00,100.74,100.757,100.73,100.73,136583783.0
2006-03-21 22:39:00,100.74,100.74,100.717,100.733,156620682.0
2006-03-21 22:40:00,100.732,100.745,100.725,100.735,42623989.0
2006-03-21 22:41:00,100.735,100.736,100.677,100.72,64302285.0
2006-03-21 22:42:00,100.723,100.745,100.721,100.735,138030851.0
2006-03-21 22:43:00,100.727,100.758,100.727,100.73,336078565.0
2006-03-21 22:44:00,100.725,100.737,100.72,100.72,98763748.0
2006-03-21 22:45:00,100.725,100.756,100.69,100.735,60781433.0
2006-03-21 22:46:00,100.74,100.745,100.73,100.737,87121754.0
2006-03-21 22:47:00,100.74,100.744,100.725,100.73,73413942.0
2006-03-21 22:48:00,100.73,100.73,100.69,100.73,58019014.0
2006-03-21 22:49:00,100.73,100.74,100.711,100.74,169341106.0
2006-03-21 22:50:00,100.74,100.74,100.715,100.73,44447955.0
2006-03-21 22:51:00,100.74,100.74,100.715,100.715,36085702.0
2006-03-21 22:52:00,100.71,100.723,100.708,100.715,94897851.0
2006-03-21 22:53:00,100.705,100.72,100.705,100.715,56074932.0
2006-03-21 22:54:00,100.715,100.716,100.69,100.705,283658497.0
2006-03-21 22:55:00,100.71,100.715,100.7,100.703,107601309.0
2006-03-21 22:56:00,100.71,100.726,100.71,100.725,258605723.0
2006-03-21 22:57:00,100.72,100.74,100.693,100.705,135154157.0
2006-03-21 22:58:00,100.7,100.731,100.7,100.73,369718105.0
2006-03-21 22:59:00,100.74,100.763,100.704,100.763,287161868.0
2006-03-21 23:00:00,100.763,100.805,100.73,100.775,12494698.0
2006-03-21 23:01:00,100.775,100.791,100.765,100.78,55971884.0
2006-03-21 23:02:00,100.775,100.79,100.73,100.78,92744348.0
2006-03-21 23:03:00,100.773,100.784,100.773,100.78,72130696.0
2006-03-21 23:04:00,100.78,100.79,100.775,100.79,62387422.0
2006-03-21 23:05:00,100.767,100.795,100.767,100.782,220213404.0
2006-03-21 23:06:00,100.782,100.79,100.782,100.79,88887108.0
2006-03-21 23:07:00,100.79,100.79,100.755,100.77,23587291.0
2006-03-21 23:08:00,100.77,100.777,100.767,100.775,26775859.0
2006-03-21 23:09:00,100.78,100.784,100.77,100.77,111147476.0
2006-03-21 23:10:00,100.78,100.794,100.78,100.787,90363870.0
2006-03-21 23:11:00,100.793,100.805,100.793,100.805,17120146.0
2006-03-21 23:12:00,100.8,100.8,100.77,100.795,84892688.0
2006-03-21 23:13:00,100.788,100.796,100.78,100.795,99690342.0
2006-03-21 23:14:00,100.795,100.8,100.788,100.8,32071847.0
2006-03-21 23:15:00,100.792,100.795,100.79,100.795,77349257.0
2006-03-21 23:16:00,100.795,100.795,100.775,100.775,31569040.0
2006-03-21 23:17:00,100.78,100.802,100.78,100.79,37090182.0
2006-03-21 23:18:00,100.8,100.805,100.795,100.795,79437650.0
2006-03-21 23:19:00,100.75,100.805,100.75,100.795,40382802.0
2006-03-21 23:20:00,100.787,100.84,100.787,100.825,56109320.0
2006-03-21 23:21:00,100.825,100.84,100.824,100.825,55702772.0
2006-03-21 23:22:00,100.83,100.83,100.823,100.825,213370812.0
2006-03-21 23:23:00,100.817,100.822,100.777,100.805,81663425.0
2006-03-21 23:24:00,100.81,100.81,100.8,100.81,25780921.0
2006-03-21 23:25:00,100.8,100.806,100.78,100.8,72994620.0
2006-03-21 23:26:00,100.8,100.8,100.767,100.78,25309423.0
2006-03-21 23:27:00,100.78,100.78,100.77,100.777,38240164.0
2006-03-21 23:28:00,100.78,100.78,100.773,100.775,16481030.0
2006-03-21 23:29:00,100.785,100.785,100.773,100.773,77263360.0
2006-03-21 23:30:00,100.775,100.775,100.77,100.775,107556795.0
2006-03-21 23:31:00,100.77,100.782,100.755,100.755,13104625.0
2006-03-21 23:32:00,100.755,100.76,100.75,100.76,73880160.0
2006-03-21 23:33:00,100.755,100.772,100.732,100.77,9335981.0
2006-03-21 23:34:00,100.77,100.775,100.758,100.765,63069979.0
2006-03-21 23:35:00,100.765,100.765,100.753,100.755,151214145.0
2006-03-21 23:36:00,100.748,100.76,100.748,100.76,22652527.0
2006-03-21 23:37:00,100.75,100.763,100.739,100.76,22500671.0
2006-03-21 23:38:00,100.76,100.765,100.747,100.748,144967016.0
2006-03-21 23:39:00,100.76,100.76,100.732,100.732,129439972.0
2006-03-21 23:40:00,100.74,100.751,100.735,100.75,24857612.0
2006-03-21 23:41:00,100.745,100.76,100.737,100.755,69588442.0
2006-03-21 23:42:00,100.755,100.756,100.745,100.745,166789701.0
2006-03-21 23:43:00,100.73,100.734,100.71,100.72,74893785.0
2006-03-21 23:44:00,100.73,100.735,100.72,100.723,88628386.0
2006-03-21 23:45:00,100.725,100.732,100.71,100.71,52647330.0
2006-03-21 23:46:00,100.715,100.721,100.7,100.7,15040091.0
2006-03-21 23:47:00,100.705,100.71,100.697,100.71,114789825.0
2006-03-21 23:48:00,100.66,100.725,100.66,100.725,38892354.0
2006-03-21 23:49:00,100.72,100.72,100.685,100.685,29439931.0
2006-03-21 23:50:00,100.68,100.68,100.65,100.65,120926791.0
2006-03-21 23:51:00,100.65,100.685,100.635,100.685,71748515.0
2006-03-21 23:52:00,100.68,100.715,100.673,100.673,84547570.0
2006-03-21 23:53:00,100.675,100.685,100.67,100.685,63443774.0
2006-03-21 23:54:00,100.675,100.675,100.65,100.655,25912923.0
2006-03-21 23:55:00,100.658,100.658,100.65,100.655,26001230.0
2006-03-21 23:56:00,100.655,100.66,100.645,100.645,148103566.0
2006-03-21 23:57:00,100.64,100.663,100.64,100.663,66596783.0
2006-03-21 23:58:00,100.67,100.67,100.635,100.635,34436072.0
2006-03-21 23:59:00,100.633,100.649,100.628,100.645,230584323.0
2006-03-22 00:30:00,100.642,100.664,100.642,100.66,35003059.0
2006-03-22 00:31:00,100.655,100.695,100.655,100.695,105862164.0
2006-03-22 00:32:00,100.69,100.7,100.69,100.7,68820094.0
2006-03-22 00:33:00,100.7,100.715,100.693,100.703,27726882.0
2006-03-22 00:34:00,100.695,100.695,100.67,100.67,26073982.0
2006-03-22 00:35:00,100.675,100.685,100.657,100.657,14592238.0
2006-03-22 00:36:00,100.66,100.673,100.618,100.673,47550115.0
2006-03-22 00:37:00,100.675,100.675,100.665,100.675,160101450.0
2006-03-22 00:38:00,100.675,100.68,100.65,100.68,67678568.0
2006-03-22 00:39:00,100.68,100.68,100.67,100.68,77569845.0
2006-03-22 00:40:00,100.675,100.68,100.675,100.675,184517856.0
2006-03-22 00:41:00,100.68,100.697,100.68,100.69,26150961.0
2006-03-22 00:42:00,100.693,100.697,100.693,100.695,73727552.0
2006-03-22 00:43:00,100.695,100.705,100.645,100.645,83935845.0
2006-03-22 00:44:00,100.695,100.7,100.692,100.692,76282272.0
2006-03-22 00:45:00,100.695,100.696,100.67,100.67,52855181.0
2006-03-22 00:46:00,100.68,100.68,100.655,100.655,37468346.0
2006-03-22 00:47:00,100.665,100.675,100.66,100.662,26952594.0
2006-03-22 00:48:00,100.67,100.675,100.663,100.675,65484989.0
2006-03-22 00:49:00,100.67,100.685,100.67,100.685,77007132.0
2006-03-22 00:50:00,100.68,100.695,100.68,100.685,78344312.0
2006-03-22 00:51:00,100.68,100.687,100.675,100.68,85067031.0
2006-03-22 00:52:00,100.673,100.69,100.673,100.675,31664045.0
2006-03-22 00:53:00,100.68,100.68,100.67,100.67,115507914.0
2006-03-22 00:54:00,100.675,100.703,100.675,100.677,119757723.0
2006-03-22 00:55:00,100.685,100.695,100.677,100.683,26700975.0
2006-03-22 00:56:00,100.68,100.695,100.61,100.675,40278689.0
2006-03-22 00:57:00,100.67,100.69,100.605,100.605,97883552.0
2006-03-22 00:58:00,100.6,100.6,100.543,100.543,28184130.0
2006-03-22 00:59:00,100.542,100.66,100.542,100.59,87830808.0
2006-03-22 01:00:00,100.59,100.635,100.585,100.635,78662041.0
2006-03-22 01:01:00,100.633,100.68,100.633,100.68,31878214.0
2006-03-22 01:02:00,100.688,100.705,100.68,100.68,122250368.0
2006-03-22 01:03:00,100.673,100.673,100.615,100.625,29644263.0
2006-03-22 01:04:00,100.63,100.64,100.625,100.625,50425800.0
2006-03-22 01:05:00,100.63,100.633,100.585,100.603,24452840.0
2006-03-22 01:06:00,100.61,100.625,100.61,100.625,54863890.0
2006-03-22 01:07:00,100.63,100.64,100.625,100.635,149529971.0
2006-03-22 01:08:00,100.64,100.64,100.6,100.615,28866816.0
2006-03-22 01:09:00,100.575,100.62,100.575,100.615,26167829.0
2006-03-22 01:10:00,100.612,100.625,100.605,100.62,82114619.0
2006-03-22 01:11:00,100.61,100.647,100.61,100.647,79364863.0
2006-03-22 01:12:00,100.645,100.648,100.624,100.625,23406119.0
2006-03-22 01:13:00,100.63,100.63,100.6,100.612,81890640.0
2006-03-22 01:14:00,100.625,100.65,100.59,100.59,63149748.0
2006-03-22 01:15:00,100.6,100.63,100.6,100.63,60704769.0
2006-03-22 01:16:00,100.625,100.636,100.625,100.635,51845342.0
2006-03-22 01:17:00,100.64,100.64,100.62,100.62,44596208.0
2006-03-22 01:18:00,100.607,100.67,100.607,100.655,165346288.0
2006-03-22 01:19:00,100.66,100.67,100.637,100.67,71194571.0
2006-03-22 01:20:00,100.66,100.685,100.66,100.685,23414344.0
2006-03-22 01:21:00,100.68,100.695,100.645,100.685,66466071.0
2006-03-22 01:22:00,100.685,100.685,100.667,100.68,66634897.0
2006-03-22 01:23:00,100.675,100.705,100.675,100.705,133990900.0
2006-03-22 01:24:00,100.7,100.714,100.7,100.705,32824872.0
2006-03-22 01:25:00,100.69,100.701,100.675,100.675,128206717.0
2006-03-22 01:26:00,100.675,100.675,100.665,100.665,49850419.0
2006-03-22 01:27:00,100.673,100.685,100.666,100.685,64749810.0
2006-03-22 01:28:00,100.705,100.705,100.69,100.695,10697917.0
2006-03-22 01:29:00,100.705,100.707,100.675,100.675,105443906.0
2006-03-22 01:30:00,100.68,100.692,100.675,100.675,167776575.0
2006-03-22 01:31:00,100.675,100.679,100.663,100.67,58083581.0
2006-03-22 01:32:00,100.66,100.675,100.66,100.665,29904206.0
2006-03-22 01:33:00,100.665,100.67,100.655,100.655,96070196.0
2006-03-22 01:34:00,100.655,100.67,100.64,100.65,33456223.0
2006-03-22 01:35:00,100.653,100.665,100.615,100.66,109924835.0
2006-03-22 01:36:00,100.655,100.666,100.647,100.647,130959070.0
2006-03-22 01:37:00,100.653,100.66,100.65,100.655,92037057.0
2006-03-22 01:38:00,100.66,100.665,100.647,100.65,140667836.0
2006-03-22 01:39:00,100.65,100.655,100.643,100.643,60086773.0
2006-03-22 01:40:00,100.638,100.66,100.638,100.66,396593887.0
2006-03-22 01:41:00,100.655,100.66,100.653,100.66,64527673.0
2006-03-22 01:42:00,100.655,100.665,100.647,100.655,13284683.0
2006-03-22 01:43:00,100.647,100.663,100.647,100.655,59003762.0
2006-03-22 01:44:00,100.645,100.669,100.645,100.66,93482473.0
2006-03-22 01:45:00,100.665,100.67,100.66,100.668,132673890.0
2006-03-22 01:46:00,100.66,100.684,100.66,100.675,62692909.0
2006-03-22 01:47:00,100.675,100.689,100.675,100.682,29077015.0
2006-03-22 01:48:00,100.69,100.69,100.68,100.69,259841882.0
2006-03-22 01:49:00,100.69,100.708,100.69,100.708,154783824.0
2006-03-22 01:50:00,100.702,100.72,100.699,100.7,144286749.0
2006-03-22 01:51:00,100.7,100.701,100.65,100.69,117310658.0
2006-03-22 01:52:00,100.68,100.698,100.679,100.69,55278945.0
2006-03-22 01:53:00,100.685,100.735,100.685,100.735,156122660.0
2006-03-22 01:54:00,100.74,100.765,100.74,100.75,232977017.0
2006-03-22 01:55:00,100.742,100.755,100.72,100.743,58388884.0
2006-03-22 01:56:00,100.745,100.79,100.745,100.772,94259875.0
2006-03-22 01:57:00,100.78,100.78,100.764,100.765,61146692.0
2006-03-22 01:58:00,100.77,100.773,100.76,100.76,36751343.0
2006-03-22 01:59:00,100.765,100.78,100.757,100.78,35640482.0
2006-03-22 02:00:00,100.78,100.78,100.751,100.755,37567705.0
2006-03-22 02:01:00,100.75,100.78,100.75,100.78,37375512.0
2006-03-22 02:02:00,100.775,100.8,100.775,100.8,61895629.0
2006-03-22 02:03:00,100.792,100.792,100.775,100.775,98960500.0
2006-03-22 02:04:00,100.773,100.776,100.743,100.772,57633878.0
2006-03-22 02:05:00,100.78,100.78,100.74,100.74,213329370.0
2006-03-22 02:06:00,100.735,100.765,100.705,100.715,142162316.0
2006-03-22 02:07:00,100.72,100.72,100.68,100.68,53570060.0
2006-03-22 02:08:00,100.69,100.69,100.635,100.68,128334598.0
2006-03-22 02:09:00,100.68,100.685,100.67,100.672,140712651.0
2006-03-22 02:10:00,100.678,100.69,100.678,100.69,146714520.0
2006-03-22 02:11:00,100.69,100.69,100.655,100.67,263825650.0
2006-03-22 02:12:00,100.652,100.652,100.625,100.625,31255528.0
2006-03-22 02:13:00,100.625,100.631,100.61,100.61,63480063.0
2006-03-22 02:14:00,100.618,100.625,100.605,100.625,131660105.0
2006-03-22 02:15:00,100.62,100.66,100.62,100.625,100324612.0
2006-03-22 02:16:00,100.635,100.635,100.587,100.587,65132755.0
2006-03-22 02:17:00,100.595,100.63,100.595,100.605,14650070.0
2006-03-22 02:18:00,100.61,100.615,100.61,100.615,62195351.0
2006-03-22 02:19:00,100.62,100.62,100.606,100.608,400680838.0
2006-03-22 02:20:00,100.613,100.643,100.613,100.64,61163246.0
2006-03-22 02:21:00,100.64,100.66,100.637,100.66,151581713.0
2006-03-22 02:22:00,100.655,100.663,100.645,100.663,90516384.0
2006-03-22 02:23:00,100.657,100.665,100.642,100.665,133904975.0
2006-03-22 02:24:00,100.67,100.675,100.612,100.633,120916109.0
2006-03-22 02:25:00,100.63,100.645,100.6,100.635,34079885.0
2006-03-22 02:26:00,100.635,100.68,100.623,100.645,105955877.0
2006-03-22 02:27:00,100.645,100.653,100.645,100.65,27893112.0
2006-03-22 02:28:00,100.66,100.66,100.633,100.635,64032170.0
2006-03-22 02:29:00,100.635,100.64,100.622,100.64,157877644.0
2006-03-22 02:30:00,100.635,100.655,100.635,100.655,103711910.0
2006-03-22 02:31:00,100.645,100.665,100.645,100.665,10876289.0
2006-03-22 02:32:00,100.645,100.66,100.63,100.653,67167855.0
2006-03-22 02:33:00,100.645,100.665,100.645,100.665,55113784.0
2006-03-22 02:34:00,100.665,100.668,100.649,100.65,119007444.0
2006-03-22 02:35:00,100.665,100.69,100.665,100.67,34029519.0
2006-03-22 02:36:00,100.675,100.68,100.667,100.675,143674574.0
2006-03-22 02:37:00,100.68,100.695,100.68,100.695,73080606.0
2006-03-22 02:38:00,100.695,100.748,100.665,100.68,65137268.0
2006-03-22 02:39:00,100.685,100.706,100.68,100.68,24879761.0
2006-03-22 02:40:00,100.69,100.69,100.667,100.67,64875679.0
2006-03-22 02:41:00,100.665,100.673,100.665,100.667,153596180.0
2006-03-22 02:42:00,100.68,100.7,100.68,100.7,41357886.0
2006-03-22 02:43:00,100.695,100.705,100.693,100.695,49584296.0
2006-03-22 02:44:00,100.7,100.71,100.7,100.71,63300074.0
2006-03-22 02:45:00,100.7,100.715,100.698,100.715,58760348.0
2006-03-22 02:46:00,100.71,100.71,100.672,100.672,82742891.0
2006-03-22 02:47:00,100.675,100.68,100.667,100.675,23474194.0
2006-03-22 02:48:00,100.677,100.68,100.67,100.67,86899011.0
2006-03-22 02:49:00,100.68,100.686,100.667,100.682,79499098.0
2006-03-22 02:50:00,100.685,100.7,100.645,100.645,24115593.0
2006-03-22 02:51:00,100.685,100.7,100.685,100.69,27753883.0
2006-03-22 02:52:00,100.685,100.7,100.683,100.7,146641145.0
2006-03-22 02:53:00,100.695,100.695,100.68,100.68,53172989.0
2006-03-22 02:54:00,100.673,100.702,100.665,100.7,26406953.0
2006-03-22 02:55:00,100.695,100.7,100.675,100.7,50950589.0
2006-03-22 02:56:00,100.695,100.723,100.695,100.723,27489116.0
2006-03-22 02:57:00,100.73,100.735,100.72,100.728,135053429.0
2006-03-22 02:58:00,100.72,100.725,100.695,100.713,30124943.0
2006-03-22 02:59:00,100.715,100.715,100.707,100.71,81161827.0
2006-03-22 03:00:00,100.71,100.735,100.71,100.722,80689764.0
2006-03-22 03:01:00,100.723,100.735,100.72,100.72,30751915.0
2006-03-22 03:02:00,100.725,100.735,100.725,100.73,108266284.0
2006-03-22 03:03:00,100.735,100.743,100.72,100.72,41025349.0
2006-03-22 03:04:00,100.723,100.735,100.717,100.725,26014201.0
2006-03-22 03:05:00,100.717,100.735,100.717,100.735,115406887.0
2006-03-22 03:06:00,100.73,100.745,100.73,100.73,123274194.0
2006-03-22 03:07:00,100.725,100.727,100.703,100.703,31186887.0
2006-03-22 03:08:00,100.71,100.71,100.675,100.68,83024624.0
2006-03-22 03:09:00,100.685,100.705,100.67,100.67,81160583.0
2006-03-22 03:10:00,100.675,100.72,100.66,100.71,78747451.0
2006-03-22 03:11:00,100.715,100.715,100.68,100.68,64188383.0
2006-03-22 03:12:00,100.672,100.684,100.665,100.665,28521262.0
2006-03-22 03:13:00,100.655,100.69,100.65,100.69,38964585.0
2006-03-22 03:14:00,100.68,100.709,100.68,100.685,55017365.0
2006-03-22 03:15:00,100.682,100.705,100.682,100.705,71445419.0
2006-03-22 03:16:00,100.655,100.743,100.655,100.685,77431597.0
2006-03-22 03:17:00,100.685,100.685,100.675,100.683,73727552.0
2006-03-22 03:18:00,100.68,100.71,100.68,100.71,24392279.0
2006-03-22 03:19:00,100.705,100.71,100.705,100.705,180334105.0
2006-03-22 03:20:00,100.71,100.71,100.67,100.67,78639343.0
2006-03-22 03:21:00,100.67,100.677,100.648,100.675,73531690.0
2006-03-22 03:22:00,100.675,100.675,100.645,100.645,149223084.0
2006-03-22 03:23:00,100.643,100.643,100.58,100.63,45454654.0
2006-03-22 03:24:00,100.627,100.645,100.626,100.645,13652916.0
2006-03-22 03:25:00,100.64,100.64,100.625,100.625,25628053.0
2006-03-22 03:26:00,100.633,100.644,100.626,100.64,26000451.0
2006-03-22 03:27:00,100.64,100.64,100.63,100.63,63306130.0
2006-03-22 03:28:00,100.635,100.64,100.625,100.625,115557431.0
2006-03-22 03:29:00,100.63,100.67,100.63,100.642,32007186.0
2006-03-22 03:30:00,100.637,100.665,100.635,100.635,54365620.0
2006-03-22 03:31:00,100.627,100.653,100.61,100.61,96818598.0
2006-03-22 03:32:00,100.635,100.64,100.625,100.64,12283995.0
2006-03-22 03:33:00,100.64,100.645,100.637,100.64,15688481.0
2006-03-22 03:34:00,100.628,100.635,100.628,100.635,7666049.0
2006-03-22 03:35:00,100.64,100.64,100.64,100.64,3659181.0
2006-03-22 03:36:00,100.64,100.645,100.64,100.645,34668292.0
2006-03-22 03:37:00,100.645,100.645,100.64,100.64,5707045.0
2006-03-22 03:38:00,100.645,100.645,100.626,100.645,39522390.0
2006-03-22 03:39:00,100.64,100.64,100.605,100.605,31742320.0
2006-03-22 03:40:00,100.61,100.61,100.587,100.6,23351798.0
2006-03-22 03:41:00,100.6,100.615,100.597,100.615,2317765.0
2006-03-22 03:42:00,100.603,100.61,100.59,100.61,56447100.0
2006-03-22 03:43:00,100.615,100.625,100.615,100.625,3296434.0
2006-03-22 03:44:00,100.63,100.641,100.627,100.627,85547013.0
2006-03-22 03:45:00,100.63,100.63,100.63,100.63,1654184.0
2006-03-22 03:46:00,100.62,100.635,100.62,100.635,18591838.0
2006-03-22 03:47:00,100.635,100.641,100.62,100.62,12952754.0
2006-03-22 03:48:00,100.63,100.647,100.63,100.647,26684325.0
2006-03-22 03:49:00,100.645,100.645,100.645,100.645,2902165.0
2006-03-22 03:50:00,100.645,100.645,100.635,100.635,29213896.0
2006-03-22 03:51:00,100.675,100.675,100.67,100.67,1209827.0
2006-03-22 03:52:00,100.663,100.681,100.662,100.665,89671235.0
2006-03-22 03:53:00,100.665,100.665,100.65,100.65,6939830.0
2006-03-22 03:54:00,100.66,100.668,100.66,100.665,41471553.0
2006-03-22 03:55:00,100.665,100.687,100.663,100.663,108229896.0
2006-03-22 03:56:00,100.67,100.67,100.66,100.66,4497157.0
2006-03-22 03:57:00,100.66,100.665,100.64,100.64,23847963.0
2006-03-22 03:58:00,100.65,100.655,100.635,100.635,34048054.0
2006-03-22 03:59:00,100.645,100.665,100.645,100.653,10939126.0
2006-03-22 04:00:00,100.655,100.664,100.652,100.663,232913458.0
2006-03-22 04:01:00,100.665,100.671,100.66,100.66,34360479.0
2006-03-22 04:02:00,100.653,100.665,100.65,100.66,73775099.0
2006-03-22 04:03:00,100.655,100.661,100.645,100.645,137387353.0
2006-03-22 04:04:00,100.645,100.658,100.643,100.658,28494498.0
2006-03-22 04:05:00,100.655,100.659,100.64,100.645,26299528.0
2006-03-22 04:06:00,100.655,100.655,100.64,100.645,59304333.0
2006-03-22 04:07:00,100.643,100.655,100.64,100.64,85966007.0
2006-03-22 04:08:00,100.645,100.65,100.605,100.65,75684087.0
2006-03-22 04:09:00,100.65,100.65,100.64,100.65,115996919.0
2006-03-22 04:10:00,100.655,100.66,100.648,100.65,31669459.0
2006-03-22 04:11:00,100.655,100.691,100.61,100.61,37217560.0
2006-03-22 04:12:00,100.66,100.675,100.645,100.675,123297341.0
2006-03-22 04:13:00,100.67,100.685,100.665,100.665,15479714.0
2006-03-22 04:14:00,100.66,100.67,100.66,100.665,48969706.0
2006-03-22 04:15:00,100.663,100.7,100.663,100.7,82845752.0
2006-03-22 04:16:00,100.69,100.702,100.69,100.69,73874322.0
2006-03-22 04:17:00,100.705,100.705,100.695,100.695,173144085.0
2006-03-22 04:18:00,100.695,100.705,100.695,100.705,29638144.0
2006-03-22 04:19:00,100.71,100.71,100.695,100.7,24150016.0
2006-03-22 04:20:00,100.692,100.714,100.691,100.71,124449545.0
2006-03-22 04:21:00,100.698,100.71,100.698,100.71,158433895.0
2006-03-22 04:22:00,100.71,100.728,100.71,100.72,21786087.0
2006-03-22 04:23:00,100.73,100.73,100.71,100.718,24821966.0
2006-03-22 04:24:00,100.725,100.74,100.705,100.725,147468448.0
2006-03-22 04:25:00,100.718,100.743,100.7,100.7,59725357.0
2006-03-22 04:26:00,100.7,100.7,100.654,100.675,8897342.0
2006-03-22 04:27:00,100.68,100.68,100.663,100.665,68572638.0
2006-03-22 04:28:00,100.665,100.68,100.665,100.68,14350224.0
2006-03-22 04:29:00,100.685,100.705,100.685,100.695,114666094.0
2006-03-22 04:30:00,100.693,100.705,100.683,100.705,77402685.0
2006-03-22 04:31:00,100.695,100.695,100.69,100.69,15331192.0
2006-03-22 04:32:00,100.687,100.69,100.68,100.69,36811865.0
2006-03-22 04:33:00,100.69,100.71,100.69,100.71,25487840.0
2006-03-22 04:34:00,100.71,100.71,100.667,100.69,76658918.0
2006-03-22 04:35:00,100.7,100.7,100.685,100.69,24597769.0
2006-03-22 04:36:00,100.685,100.689,100.649,100.687,74347620.0
2006-03-22 04:37:00,100.695,100.71,100.695,100.71,207317144.0
2006-03-22 04:38:00,100.705,100.71,100.702,100.705,56140671.0
2006-03-22 04:39:00,100.705,100.728,100.705,100.707,62040382.0
2006-03-22 04:40:00,100.715,100.725,100.67,100.67,43385046.0
2006-03-22 04:41:00,100.715,100.721,100.695,100.71,87766714.0
2006-03-22 04:42:00,100.7,100.71,100.7,100.71,35981937.0
2006-03-22 04:43:00,100.705,100.71,100.7,100.705,31487175.0
2006-03-22 04:44:00,100.705,100.705,100.691,100.692,74827571.0
2006-03-22 04:45:00,100.7,100.7,100.688,100.695,31591653.0
2006-03-22 04:46:00,100.695,100.71,100.695,100.698,103113717.0
2006-03-22 04:47:00,100.705,100.71,100.69,100.71,83662845.0
2006-03-22 04:48:00,100.715,100.715,100.703,100.703,17602452.0
2006-03-22 04:49:00,100.697,100.713,100.697,100.7,86101823.0
2006-03-22 04:50:00,100.69,100.713,100.68,100.7,120970260.0
2006-03-22 04:51:00,100.695,100.7,100.688,100.7,24764945.0
2006-03-22 04:52:00,100.7,100.7,100.69,100.7,22162258.0
2006-03-22 04:53:00,100.7,100.7,100.69,100.692,93408055.0
2006-03-22 04:54:00,100.692,100.697,100.677,100.677,222482727.0
2006-03-22 04:55:00,100.69,100.69,100.68,100.69,65983521.0
2006-03-22 04:56:00,100.69,100.695,100.675,100.683,67248458.0
2006-03-22 04:57:00,100.69,100.69,100.645,100.685,92540754.0
2006-03-22 04:58:00,100.683,100.695,100.683,100.685,45182717.0
2006-03-22 04:59:00,100.685,100.687,100.673,100.673,11957793.0
2006-03-22 05:00:00,100.673,100.68,100.625,100.68,283840924.0
2006-03-22 05:01:00,100.67,100.685,100.67,100.67,367148083.0
2006-03-22 05:02:00,100.675,100.679,100.644,100.67,132660141.0
2006-03-22 05:03:00,100.675,100.678,100.66,100.66,273714787.0
2006-03-22 05:04:00,100.653,100.663,100.64,100.66,108348913.0
2006-03-22 05:05:00,100.655,100.665,100.655,100.655,292160361.0
2006-03-22 05:06:00,100.655,100.665,100.645,100.645,51758294.0
2006-03-22 05:07:00,100.655,100.66,100.645,100.65,92520084.0
2006-03-22 05:08:00,100.655,100.659,100.646,100.65,37140492.0
2006-03-22 05:09:00,100.64,100.656,100.63,100.63,41614039.0
2006-03-22 05:10:00,100.63,100.65,100.625,100.65,164873040.0
2006-03-22 05:11:00,100.65,100.65,100.64,100.65,60518424.0
2006-03-22 05:12:00,100.65,100.67,100.65,100.67,76616511.0
2006-03-22 05:13:00,100.667,100.671,100.656,100.66,89797729.0
2006-03-22 05:14:00,100.655,100.665,100.61,100.655,66369770.0
2006-03-22 05:15:00,100.65,100.66,100.647,100.655,93508566.0
2006-03-22 05:16:00,100.66,100.66,100.634,100.637,369033233.0
2006-03-22 05:17:00,100.645,100.655,100.637,100.643,135750246.0
2006-03-22 05:18:00,100.64,100.65,100.595,100.645,68523322.0
2006-03-22 05:19:00,100.645,100.65,100.637,100.642,43387612.0
2006-03-22 05:20:00,100.643,100.65,100.635,100.65,152088446.0
2006-03-22 05:21:00,100.64,100.65,100.64,100.64,142082368.0
2006-03-22 05:24:00,100.645,100.667,100.642,100.655,38509066.0
2006-03-22 05:25:00,100.66,100.66,100.65,100.66,51385746.0
2006-03-22 05:26:00,100.653,100.666,100.64,100.655,135454917.0
2006-03-22 05:27:00,100.66,100.66,100.65,100.655,44922159.0
2006-03-22 05:28:00,100.655,100.661,100.655,100.655,25608072.0
2006-03-22 05:29:00,100.665,100.665,100.648,100.648,6529326.0
2006-03-22 05:30:00,100.643,100.65,100.643,100.65,14503058.0
2006-03-22 05:31:00,100.645,100.65,100.64,100.64,49282432.0
2006-03-22 05:32:00,100.645,100.655,100.64,100.65,85622192.0
2006-03-22 05:33:00,100.645,100.65,100.635,100.65,35394502.0
2006-03-22 05:34:00,100.645,100.655,100.62,100.62,84802567.0
2006-03-22 05:35:00,100.643,100.655,100.64,100.643,47282814.0
2006-03-22 05:36:00,100.638,100.659,100.638,100.645,129457455.0
2006-03-22 05:37:00,100.64,100.68,100.64,100.675,22780962.0
2006-03-22 05:38:00,100.665,100.68,100.662,100.68,64280881.0
2006-03-22 05:39:00,100.67,100.67,100.663,100.663,12781568.0
2006-03-22 05:40:00,100.66,100.66,100.655,100.655,24405490.0
2006-03-22 05:41:00,100.665,100.688,100.657,100.657,112541395.0
2006-03-22 05:42:00,100.67,100.67,100.662,100.662,42438898.0
2006-03-22 05:43:00,100.67,100.685,100.668,100.67,161761256.0
2006-03-22 05:44:00,100.665,100.67,100.64,100.67,28637366.0
2006-03-22 05:45:00,100.665,100.68,100.655,100.655,87072058.0
2006-03-22 05:46:00,100.648,100.67,100.648,100.67,12873396.0
2006-03-22 05:47:00,100.67,100.67,100.646,100.647,34084675.0
2006-03-22 05:48:00,100.645,100.68,100.645,100.66,10665362.0
2006-03-22 05:49:00,100.66,100.66,100.648,100.652,21814081.0
2006-03-22 05:50:00,100.66,100.666,100.66,100.665,35609273.0
2006-03-22 05:51:00,100.665,100.67,100.66,100.66,13201047.0
2006-03-22 05:52:00,100.663,100.67,100.647,100.647,240334973.0
2006-03-22 05:53:00,100.66,100.66,100.655,100.655,31012381.0
2006-03-22 05:54:00,100.66,100.66,100.635,100.635,14302836.0
2006-03-22 05:55:00,100.635,100.635,100.615,100.615,30142532.0
2006-03-22 05:56:00,100.615,100.643,100.615,100.643,39039855.0
2006-03-22 05:57:00,100.648,100.648,100.64,100.64,11258408.0
2006-03-22 05:58:00,100.64,100.64,100.61,100.61,55934964.0
2006-03-22 05:59:00,100.615,100.632,100.615,100.623,105778491.0
2006-03-22 06:00:00,100.635,100.635,100.613,100.62,176113867.0
2006-03-22 06:01:00,100.625,100.64,100.604,100.605,46969273.0
2006-03-22 06:02:00,100.605,100.623,100.603,100.618,216286383.0
2006-03-22 06:03:00,100.613,100.625,100.612,100.612,46208392.0
2006-03-22 06:04:00,100.615,100.615,100.58,100.58,33445347.0
2006-03-22 06:05:00,100.575,100.579,100.565,100.565,163944482.0
2006-03-22 06:06:00,100.563,100.588,100.563,100.573,29902516.0
2006-03-22 06:07:00,100.573,100.6,100.573,100.6,101286372.0
2006-03-22 06:08:00,100.587,100.613,100.587,100.598,41328823.0
2006-03-22 06:09:00,100.598,100.605,100.592,100.603,72008481.0
2006-03-22 06:10:00,100.605,100.631,100.6,100.6,31437445.0
2006-03-22 06:11:00,100.6,100.605,100.592,100.595,92490417.0
2006-03-22 06:12:00,100.59,100.594,100.58,100.58,91911972.0
2006-03-22 06:13:00,100.59,100.59,100.57,100.57,30979702.0
2006-03-22 06:14:00,100.57,100.575,100.57,100.573,63978637.0
2006-03-22 06:15:00,100.575,100.58,100.57,100.58,44353162.0
2006-03-22 06:16:00,100.58,100.587,100.575,100.575,25005065.0
2006-03-22 06:17:00,100.585,100.59,100.575,100.59,36956221.0
2006-03-22 06:18:00,100.578,100.61,100.578,100.583,284843817.0
2006-03-22 06:19:00,100.58,100.591,100.58,100.58,64393011.0
2006-03-22 06:20:00,100.585,100.585,100.573,100.585,53155174.0
2006-03-22 06:21:00,100.585,100.595,100.58,100.59,75174926.0
2006-03-22 06:22:00,100.58,100.59,100.57,100.583,55206689.0
2006-03-22 06:23:00,100.59,100.59,100.57,100.57,177314041.0
2006-03-22 06:24:00,100.575,100.578,100.57,100.575,30127223.0
2006-03-22 06:25:00,100.575,100.58,100.535,100.575,216550913.0
2006-03-22 06:26:00,100.577,100.577,100.54,100.54,38906150.0
2006-03-22 06:27:00,100.567,100.6,100.562,100.58,51662935.0
2006-03-22 06:28:00,100.585,100.591,100.578,100.58,32740462.0
2006-03-22 06:29:00,100.573,100.6,100.573,100.58,16313881.0
2006-03-22 06:30:00,100.59,100.6,100.586,100.592,120726124.0
2006-03-22 06:31:00,100.59,100.642,100.59,100.635,73150071.0
2006-03-22 06:32:00,100.635,100.65,100.629,100.65,55914747.0
2006-03-22 06:33:00,100.65,100.65,100.615,100.615,38134401.0
2006-03-22 06:34:00,100.607,100.615,100.585,100.585,121138609.0
2006-03-22 06:35:00,100.585,100.59,100.58,100.583,74314451.0
2006-03-22 06:36:00,100.585,100.585,100.555,100.555,21984293.0
2006-03-22 06:37:00,100.555,100.56,100.55,100.56,33266299.0
2006-03-22 06:38:00,100.55,100.57,100.549,100.563,71249468.0
2006-03-22 06:39:00,100.57,100.578,100.55,100.55,269851571.0
2006-03-22 06:40:00,100.565,100.565,100.546,100.55,25580927.0
2006-03-22 06:41:00,100.545,100.56,100.543,100.56,68209660.0
2006-03-22 06:42:00,100.565,100.565,100.52,100.545,75848012.0
2006-03-22 06:43:00,100.55,100.567,100.55,100.555,11226943.0
2006-03-22 06:44:00,100.56,100.575,100.552,100.56,37267745.0
2006-03-22 06:45:00,100.555,100.565,100.53,100.53,73633499.0
2006-03-22 06:46:00,100.535,100.56,100.534,100.56,57251973.0
2006-03-22 06:47:00,100.53,100.565,100.53,100.555,55410940.0
2006-03-22 06:48:00,100.545,100.568,100.541,100.557,133333526.0
2006-03-22 06:49:00,100.545,100.556,100.545,100.552,18667826.0
2006-03-22 06:50:00,100.56,100.565,100.553,100.555,31805524.0
2006-03-22 06:51:00,100.555,100.559,100.548,100.548,90600040.0
2006-03-22 06:52:00,100.545,100.56,100.54,100.56,50810588.0
2006-03-22 06:53:00,100.555,100.555,100.52,100.53,35792422.0
2006-03-22 06:54:00,100.525,100.53,100.52,100.53,47031095.0
2006-03-22 06:55:00,100.52,100.55,100.52,100.55,92955440.0
2006-03-22 06:56:00,100.545,100.545,100.525,100.525,62638880.0
2006-03-22 06:57:00,100.52,100.53,100.52,100.525,93344157.0
2006-03-22 06:58:00,100.53,100.537,100.512,100.515,40165495.0
2006-03-22 06:59:00,100.525,100.525,100.5,100.505,57489063.0
2006-03-22 07:00:00,100.505,100.53,100.504,100.515,19075556.0
2006-03-22 07:01:00,100.515,100.52,100.508,100.52,25467059.0
2006-03-22 07:02:00,100.52,100.52,100.505,100.51,39352887.0
2006-03-22 07:03:00,100.503,100.52,100.503,100.52,34918466.0
2006-03-22 07:04:00,100.513,100.54,100.513,100.54,56289605.0
2006-03-22 07:05:00,100.532,100.543,100.517,100.535,56268431.0
2006-03-22 07:06:00,100.53,100.54,100.53,100.535,234652169.0
2006-03-22 07:07:00,100.54,100.55,100.532,100.55,156017197.0
2006-03-22 07:08:00,100.55,100.561,100.549,100.555,41077099.0
2006-03-22 07:09:00,100.56,100.56,100.508,100.545,23620273.0
2006-03-22 07:10:00,100.535,100.535,100.52,100.52,48753796.0
2006-03-22 07:11:00,100.53,100.536,100.523,100.523,22143027.0
2006-03-22 07:12:00,100.53,100.535,100.505,100.52,59690944.0
2006-03-22 07:13:00,100.517,100.525,100.514,100.522,44787912.0
2006-03-22 07:14:00,100.515,100.52,100.51,100.515,79771906.0
2006-03-22 07:15:00,100.52,100.53,100.51,100.53,40509594.0
2006-03-22 07:16:00,100.515,100.53,100.515,100.53,48979543.0
2006-03-22 07:17:00,100.525,100.535,100.517,100.523,159372461.0
2006-03-22 07:18:00,100.517,100.533,100.517,100.53,19601906.0
2006-03-22 07:19:00,100.515,100.525,100.512,100.52,10006221.0
2006-03-22 07:20:00,100.52,100.52,100.5,100.51,213565580.0
2006-03-22 07:21:00,100.51,100.54,100.51,100.54,309700926.0
2006-03-22 07:22:00,100.54,100.54,100.535,100.54,9995782.0
2006-03-22 07:23:00,100.54,100.545,100.535,100.535,41101314.0
2006-03-22 07:24:00,100.54,100.555,100.533,100.555,49933543.0
2006-03-22 07:25:00,100.543,100.546,100.537,100.54,83920157.0
2006-03-22 07:26:00,100.535,100.555,100.53,100.54,17185990.0
2006-03-22 07:27:00,100.535,100.555,100.535,100.555,33574917.0
2006-03-22 07:28:00,100.555,100.566,100.555,100.565,234361113.0
2006-03-22 07:29:00,100.56,100.56,100.55,100.55,51335643.0
2006-03-22 07:30:00,100.548,100.56,100.548,100.555,51208463.0
2006-03-22 07:31:00,100.555,100.56,100.548,100.55,154513299.0
2006-03-22 07:32:00,100.55,100.56,100.55,100.555,35695158.0
2006-03-22 07:33:00,100.553,100.56,100.55,100.56,100500676.0
2006-03-22 07:34:00,100.56,100.56,100.55,100.555,148016618.0
2006-03-22 07:35:00,100.56,100.56,100.55,100.56,36584998.0
2006-03-22 07:36:00,100.56,100.565,100.55,100.56,80157652.0
2006-03-22 07:37:00,100.555,100.56,100.55,100.55,23382540.0
2006-03-22 07:38:00,100.56,100.58,100.558,100.56,57890093.0
2006-03-22 07:39:00,100.565,100.57,100.555,100.565,55653763.0
2006-03-22 07:40:00,100.565,100.57,100.557,100.56,128222461.0
2006-03-22 07:41:00,100.57,100.58,100.565,100.58,72570054.0
2006-03-22 07:42:00,100.567,100.59,100.567,100.59,55867780.0
2006-03-22 07:43:00,100.583,100.59,100.575,100.582,55065689.0
2006-03-22 07:44:00,100.585,100.62,100.585,100.62,17646424.0
2006-03-22 07:45:00,100.62,100.62,100.602,100.612,36239121.0
2006-03-22 07:46:00,100.612,100.65,100.612,100.65,64283263.0
2006-03-22 07:47:00,100.65,100.65,100.605,100.645,31986944.0
2006-03-22 07:48:00,100.655,100.655,100.645,100.65,29382080.0
2006-03-22 07:49:00,100.65,100.65,100.631,100.645,94965091.0
2006-03-22 07:50:00,100.645,100.655,100.635,100.645,125645887.0
2006-03-22 07:51:00,100.64,100.655,100.64,100.643,123027033.0
2006-03-22 07:52:00,100.65,100.65,100.635,100.64,22817230.0
2006-03-22 07:53:00,100.63,100.655,100.628,100.63,59629571.0
2006-03-22 07:54:00,100.635,100.68,100.635,100.66,136393994.0
2006-03-22 07:55:00,100.663,100.663,100.65,100.658,60345002.0
2006-03-22 07:56:00,100.66,100.671,100.66,100.665,102797398.0
2006-03-22 07:57:00,100.672,100.688,100.655,100.68,41236150.0
2006-03-22 07:58:00,100.67,100.672,100.655,100.655,103866972.0
2006-03-22 07:59:00,100.653,100.675,100.642,100.665,76387699.0
2006-03-22 08:00:00,100.67,100.677,100.645,100.66,119750693.0
2006-03-22 08:01:00,100.67,100.68,100.66,100.68,69505371.0
2006-03-22 08:02:00,100.675,100.698,100.65,100.68,70324046.0
2006-03-22 08:03:00,100.69,100.708,100.69,100.7,46275479.0
2006-03-22 08:04:00,100.695,100.71,100.685,100.685,50158573.0
2006-03-22 08:05:00,100.68,100.695,100.68,100.685,88527899.0
2006-03-22 08:06:00,100.687,100.695,100.682,100.69,24149609.0
2006-03-22 08:07:00,100.68,100.698,100.68,100.693,14434756.0
2006-03-22 08:08:00,100.695,100.699,100.675,100.695,47659962.0
2006-03-22 08:09:00,100.692,100.722,100.692,100.7,85507387.0
2006-03-22 08:10:00,100.71,100.715,100.697,100.705,13201499.0
2006-03-22 08:11:00,100.705,100.706,100.676,100.68,61964383.0
2006-03-22 08:12:00,100.685,100.695,100.68,100.68,41566398.0
2006-03-22 08:13:00,100.685,100.688,100.66,100.685,25954767.0
2006-03-22 08:14:00,100.685,100.69,100.683,100.685,43715971.0
2006-03-22 08:15:00,100.683,100.69,100.678,100.685,42974163.0
2006-03-22 08:16:00,100.68,100.689,100.675,100.675,193075476.0
2006-03-22 08:17:00,100.675,100.69,100.672,100.69,78149633.0
2006-03-22 08:18:00,100.645,100.715,100.645,100.68,56648508.0
2006-03-22 08:19:00,100.68,100.68,100.67,100.68,66005868.0
2006-03-22 08:20:00,100.672,100.68,100.665,100.665,67861535.0
2006-03-22 08:21:00,100.68,100.685,100.635,100.675,205860320.0
2006-03-22 08:22:00,100.675,100.682,100.635,100.645,98516057.0
2006-03-22 08:23:00,100.64,100.655,100.64,100.65,192059273.0
2006-03-22 08:24:00,100.65,100.653,100.635,100.635,16911851.0
2006-03-22 08:25:00,100.633,100.638,100.63,100.632,25458602.0
2006-03-22 08:26:00,100.64,100.656,100.635,100.635,217574504.0
2006-03-22 08:27:00,100.635,100.662,100.635,100.64,74293298.0
2006-03-22 08:28:00,100.645,100.645,100.61,100.61,158399402.0
2006-03-22 08:29:00,100.615,100.625,100.61,100.61,12505408.0
2006-03-22 08:30:00,100.625,100.625,100.613,100.62,55403740.0
2006-03-22 08:31:00,100.615,100.62,100.61,100.615,56427334.0
2006-03-22 08:32:00,100.615,100.625,100.608,100.61,157551236.0
2006-03-22 08:33:00,100.62,100.64,100.6,100.6,62126145.0
2006-03-22 08:34:00,100.63,100.63,100.622,100.625,34822117.0
2006-03-22 08:35:00,100.622,100.641,100.617,100.62,109388814.0
2006-03-22 08:36:00,100.625,100.625,100.61,100.613,110139746.0
2006-03-22 08:37:00,100.613,100.625,100.613,100.625,33520528.0
2006-03-22 08:38:00,100.62,100.62,100.583,100.583,82964450.0
2006-03-22 08:39:00,100.59,100.595,100.582,100.585,112918843.0
2006-03-22 08:40:00,100.58,100.58,100.531,100.553,91791857.0
2006-03-22 08:41:00,100.55,100.565,100.54,100.565,160433011.0
2006-03-22 08:42:00,100.558,100.58,100.535,100.535,26866272.0
2006-03-22 08:43:00,100.54,100.558,100.535,100.535,67716949.0
2006-03-22 08:44:00,100.535,100.556,100.535,100.547,112638530.0
2006-03-22 08:45:00,100.55,100.56,100.54,100.56,113695046.0
2006-03-22 08:46:00,100.555,100.565,100.55,100.555,41335386.0
2006-03-22 08:47:00,100.55,100.56,100.55,100.555,275440642.0
2006-03-22 08:48:00,100.565,100.565,100.545,100.55,78034700.0
2006-03-22 08:49:00,100.55,100.55,100.54,100.547,46120654.0
2006-03-22 08:50:00,100.505,100.58,100.505,100.58,58968409.0
2006-03-22 08:51:00,100.58,100.585,100.57,100.57,43421812.0
2006-03-22 08:52:00,100.585,100.596,100.578,100.583,28390363.0
2006-03-22 08:53:00,100.545,100.612,100.545,100.56,23840978.0
2006-03-22 08:54:00,100.562,100.579,100.561,100.575,93236944.0
2006-03-22 08:55:00,100.575,100.585,100.575,100.575,34838509.0
2006-03-22 08:56:00,100.575,100.575,100.55,100.56,77487578.0
2006-03-22 08:57:00,100.56,100.58,100.56,100.58,41656438.0
2006-03-22 08:58:00,100.583,100.59,100.58,100.585,43377260.0
2006-03-22 08:59:00,100.585,100.603,100.585,100.59,52238976.0
2006-03-22 09:00:00,100.6,100.6,100.585,100.59,61265365.0
2006-03-22 09:01:00,100.587,100.59,100.58,100.58,83241412.0
2006-03-22 09:02:00,100.58,100.61,100.563,100.587,109654850.0
2006-03-22 09:03:00,100.585,100.595,100.577,100.582,27109482.0
2006-03-22 09:04:00,100.578,100.588,100.578,100.58,31488101.0
2006-03-22 09:05:00,100.57,100.58,100.57,100.575,61872712.0
2006-03-22 09:06:00,100.575,100.575,100.56,100.56,23773955.0
2006-03-22 09:07:00,100.553,100.57,100.55,100.55,52797025.0
2006-03-22 09:08:00,100.56,100.57,100.538,100.555,109272156.0
2006-03-22 09:09:00,100.555,100.56,100.55,100.55,202957557.0
2006-03-22 09:10:00,100.56,100.56,100.55,100.555,86194409.0
2006-03-22 09:11:00,100.56,100.571,100.553,100.555,113308313.0
2006-03-22 09:12:00,100.56,100.56,100.538,100.545,49338189.0
2006-03-22 09:13:00,100.54,100.541,100.53,100.53,118064973.0
2006-03-22 09:14:00,100.535,100.548,100.533,100.548,17276302.0
2006-03-22 09:15:00,100.55,100.55,100.538,100.545,75196805.0
2006-03-22 09:16:00,100.543,100.553,100.543,100.543,106475130.0
2006-03-22 09:17:00,100.542,100.547,100.525,100.525,41158869.0
2006-03-22 09:18:00,100.525,100.525,100.473,100.473,218268034.0
2006-03-22 09:19:00,100.48,100.52,100.48,100.5,70265680.0
2006-03-22 09:20:00,100.5,100.506,100.435,100.485,73522500.0
2006-03-22 09:21:00,100.48,100.493,100.477,100.485,64762722.0
2006-03-22 09:22:00,100.475,100.491,100.473,100.473,19003599.0
2006-03-22 09:23:00,100.473,100.51,100.47,100.47,41495130.0
2006-03-22 09:24:00,100.46,100.476,100.452,100.475,35417110.0
2006-03-22 09:25:00,100.477,100.507,100.475,100.475,38546806.0
2006-03-22 09:26:00,100.495,100.495,100.48,100.49,36866329.0
2006-03-22 09:27:00,100.485,100.485,100.467,100.47,36919229.0
2006-03-22 09:28:00,100.465,100.475,100.465,100.473,10728836.0
2006-03-22 09:29:00,100.475,100.495,100.475,100.485,20094095.0
2006-03-22 09:30:00,100.495,100.505,100.488,100.5,24875825.0
2006-03-22 09:31:00,100.505,100.525,100.485,100.525,33909033.0
2006-03-22 09:32:00,100.52,100.539,100.495,100.495,110851152.0
2006-03-22 09:33:00,100.495,100.495,100.457,100.475,41706354.0
2006-03-22 09:34:00,100.47,100.495,100.47,100.485,49535171.0
2006-03-22 09:35:00,100.485,100.5,100.445,100.45,103151186.0
2006-03-22 09:36:00,100.455,100.468,100.455,100.467,71662116.0
2006-03-22 09:37:00,100.475,100.475,100.467,100.475,353308551.0
2006-03-22 09:38:00,100.48,100.48,100.454,100.455,30492600.0
2006-03-22 09:39:00,100.46,100.48,100.46,100.48,72668041.0
2006-03-22 09:40:00,100.477,100.485,100.47,100.475,131310678.0
2006-03-22 09:41:00,100.48,100.485,100.47,100.473,32572494.0
2006-03-22 09:42:00,100.48,100.485,100.479,100.48,46466686.0
2006-03-22 09:43:00,100.485,100.525,100.485,100.525,31138023.0
2006-03-22 09:44:00,100.525,100.525,100.495,100.495,27090206.0
2006-03-22 09:45:00,100.493,100.5,100.49,100.492,39437050.0
2006-03-22 09:46:00,100.495,100.543,100.495,100.54,139870935.0
2006-03-22 09:47:00,100.535,100.552,100.53,100.545,15473181.0
2006-03-22 09:48:00,100.55,100.56,100.54,100.55,74509688.0
2006-03-22 09:49:00,100.55,100.55,100.507,100.515,73871426.0
2006-03-22 09:50:00,100.515,100.52,100.495,100.52,40374238.0
2006-03-22 09:51:00,100.508,100.555,100.502,100.535,47306223.0
2006-03-22 09:52:00,100.535,100.545,100.475,100.475,7209526.0
2006-03-22 09:53:00,100.53,100.543,100.51,100.51,27458080.0
2006-03-22 09:54:00,100.49,100.53,100.49,100.525,128682649.0
2006-03-22 09:55:00,100.51,100.53,100.51,100.51,10725518.0
2006-03-22 09:56:00,100.51,100.52,100.507,100.51,48161811.0
2006-03-22 09:57:00,100.503,100.517,100.497,100.497,96750389.0
2006-03-22 09:58:00,100.505,100.526,100.505,100.505,50060342.0
2006-03-22 09:59:00,100.505,100.522,100.505,100.515,41794472.0
2006-03-22 10:00:00,100.515,100.525,100.51,100.51,76760882.0
2006-03-22 10:01:00,100.525,100.525,100.51,100.51,140393380.0
2006-03-22 10:02:00,100.515,100.52,100.508,100.52,31517635.0
2006-03-22 10:03:00,100.51,100.525,100.473,100.525,56596613.0
2006-03-22 10:04:00,100.517,100.536,100.517,100.525,61146640.0
2006-03-22 10:05:00,100.525,100.526,100.52,100.52,518574171.0
2006-03-22 10:06:00,100.518,100.534,100.509,100.52,32696877.0
2006-03-22 10:07:00,100.515,100.515,100.445,100.453,147585283.0
2006-03-22 10:08:00,100.455,100.455,100.43,100.43,64807949.0
2006-03-22 10:09:00,100.425,100.425,100.4,100.4,20303543.0
2006-03-22 10:10:00,100.4,100.42,100.398,100.42,53329592.0
2006-03-22 10:11:00,100.42,100.42,100.41,100.412,22421770.0
2006-03-22 10:12:00,100.417,100.425,100.417,100.425,16382478.0
2006-03-22 10:13:00,100.43,100.435,100.42,100.43,36242040.0
2006-03-22 10:14:00,100.43,100.435,100.42,100.42,46781090.0
2006-03-22 10:15:00,100.427,100.441,100.427,100.44,78262878.0
2006-03-22 10:16:00,100.445,100.445,100.425,100.44,28175822.0
2006-03-22 10:17:00,100.435,100.442,100.423,100.43,147007118.0
2006-03-22 10:18:00,100.422,100.422,100.345,100.345,201491489.0
2006-03-22 10:19:00,100.343,100.347,100.325,100.33,38808431.0
2006-03-22 10:20:00,100.345,100.355,100.345,100.355,65974540.0
2006-03-22 10:21:00,100.355,100.387,100.355,100.37,65838641.0
2006-03-22 10:22:00,100.38,100.38,100.33,100.37,35355618.0
2006-03-22 10:23:00,100.365,100.37,100.362,100.362,36243235.0
2006-03-22 10:24:00,100.365,100.37,100.36,100.365,466953109.0
2006-03-22 10:25:00,100.365,100.368,100.345,100.35,21220896.0
2006-03-22 10:26:00,100.36,100.375,100.345,100.365,22660904.0
2006-03-22 10:27:00,100.37,100.385,100.366,100.385,32760262.0
2006-03-22 10:28:00,100.37,100.385,100.365,100.383,29400564.0
2006-03-22 10:29:00,100.383,100.407,100.383,100.395,67859972.0
2006-03-22 10:30:00,100.395,100.4,100.39,100.39,90191595.0
2006-03-22 10:31:00,100.405,100.405,100.36,100.38,163379813.0
2006-03-22 10:32:00,100.39,100.39,100.335,100.382,107170051.0
2006-03-22 10:33:00,100.385,100.396,100.375,100.385,21174365.0
2006-03-22 10:34:00,100.375,100.387,100.37,100.37,159766447.0
2006-03-22 10:35:00,100.38,100.4,100.38,100.392,16310428.0
2006-03-22 10:36:00,100.4,100.405,100.39,100.395,111369546.0
2006-03-22 10:37:00,100.39,100.404,100.37,100.37,12553828.0
2006-03-22 10:38:00,100.38,100.39,100.375,100.38,144075629.0
2006-03-22 10:39:00,100.38,100.39,100.376,100.39,29776652.0
2006-03-22 10:40:00,100.375,100.419,100.375,100.407,101443842.0
2006-03-22 10:41:00,100.41,100.46,100.41,100.447,171085118.0
2006-03-22 10:42:00,100.45,100.45,100.414,100.415,25822223.0
2006-03-22 10:43:00,100.415,100.43,100.413,100.42,46698913.0
2006-03-22 10:44:00,100.415,100.435,100.405,100.405,35161543.0
2006-03-22 10:45:00,100.415,100.418,100.395,100.395,35726241.0
2006-03-22 10:46:00,100.4,100.418,100.398,100.398,76057723.0
2006-03-22 10:47:00,100.405,100.435,100.405,100.427,36322992.0
2006-03-22 10:48:00,100.435,100.44,100.427,100.44,105263520.0
2006-03-22 10:49:00,100.44,100.44,100.4,100.415,200139743.0
2006-03-22 10:50:00,100.42,100.433,100.418,100.425,34020338.0
2006-03-22 10:51:00,100.425,100.425,100.38,100.393,72540480.0
2006-03-22 10:52:00,100.395,100.395,100.374,100.375,33289735.0
2006-03-22 10:53:00,100.38,100.405,100.38,100.405,34369956.0
2006-03-22 10:54:00,100.395,100.395,100.382,100.39,286477612.0
2006-03-22 10:55:00,100.393,100.393,100.345,100.35,22827310.0
2006-03-22 10:56:00,100.345,100.355,100.328,100.355,146884228.0
2006-03-22 10:57:00,100.353,100.354,100.305,100.335,31895752.0
2006-03-22 10:58:00,100.335,100.337,100.325,100.332,31137877.0
2006-03-22 10:59:00,100.335,100.335,100.315,100.315,38493254.0
2006-03-22 11:00:00,100.315,100.325,100.27,100.27,94381700.0
2006-03-22 11:01:00,100.27,100.298,100.242,100.298,215741145.0
2006-03-22 11:02:00,100.293,100.3,100.29,100.3,39511244.0
2006-03-22 11:03:00,100.292,100.31,100.292,100.31,28061315.0
2006-03-22 11:04:00,100.31,100.317,100.305,100.317,365685408.0
2006-03-22 11:05:00,100.31,100.319,100.31,100.31,459226265.0
2006-03-22 11:06:00,100.3,100.32,100.293,100.295,20257658.0
2006-03-22 11:07:00,100.3,100.31,100.29,100.31,199521865.0
2006-03-22 11:08:00,100.305,100.309,100.3,100.305,41698185.0
2006-03-22 11:09:00,100.3,100.315,100.3,100.3,49118656.0
2006-03-22 11:10:00,100.3,100.325,100.297,100.31,45609650.0
2006-03-22 11:11:00,100.303,100.32,100.28,100.28,30715408.0
2006-03-22 11:12:00,100.3,100.315,100.287,100.315,54990656.0
2006-03-22 11:13:00,100.31,100.31,100.295,100.305,12763018.0
2006-03-22 11:14:00,100.31,100.31,100.298,100.305,127008883.0
2006-03-22 11:15:00,100.305,100.311,100.295,100.295,221859799.0
2006-03-22 11:16:00,100.287,100.287,100.22,100.22,61700719.0
2006-03-22 11:17:00,100.21,100.21,100.165,100.17,27623339.0
2006-03-22 11:18:00,100.175,100.19,100.13,100.16,76198933.0
2006-03-22 11:19:00,100.153,100.165,100.153,100.16,82401886.0
2006-03-22 11:20:00,100.157,100.18,100.128,100.15,112497707.0
2006-03-22 11:21:00,100.155,100.155,100.13,100.145,64578100.0
2006-03-22 11:22:00,100.145,100.153,100.14,100.153,32786469.0
2006-03-22 11:23:00,100.16,100.16,100.135,100.153,89543874.0
2006-03-22 11:24:00,100.155,100.17,100.135,100.14,26156418.0
2006-03-22 11:25:00,100.128,100.131,100.1,100.1,79664312.0
2006-03-22 11:26:00,100.1,100.125,100.085,100.11,34127997.0
2006-03-22 11:27:00,100.115,100.14,100.115,100.115,75439856.0
2006-03-22 11:28:00,100.105,100.105,100.063,100.07,48486322.0
2006-03-22 11:29:00,100.025,100.1,100.025,100.1,186241348.0
2006-03-22 11:30:00,100.11,100.125,100.083,100.083,74601437.0
2006-03-22 11:31:00,100.082,100.12,100.082,100.12,118841130.0
2006-03-22 11:32:00,100.117,100.124,100.11,100.11,113292745.0
2006-03-22 11:33:00,100.11,100.15,100.11,100.133,136759926.0
2006-03-22 11:34:00,100.135,100.155,100.096,100.155,55810118.0
2006-03-22 11:35:00,100.152,100.152,100.115,100.115,88308280.0
2006-03-22 11:36:00,100.112,100.127,100.112,100.12,89663466.0
2006-03-22 11:37:00,100.12,100.12,100.075,100.107,49031788.0
2006-03-22 11:38:00,100.12,100.12,100.09,100.09,48104794.0
2006-03-22 11:39:00,100.085,100.1,100.065,100.1,72512146.0
2006-03-22 11:40:00,100.085,100.104,100.085,100.1,86784584.0
2006-03-22 11:41:00,100.09,100.117,100.09,100.095,266603508.0
2006-03-22 11:42:00,100.1,100.119,100.1,100.102,16839962.0
2006-03-22 11:43:00,100.1,100.109,100.09,100.09,31468312.0
2006-03-22 11:44:00,100.08,100.098,100.08,100.098,89239473.0
2006-03-22 11:45:00,100.097,100.097,100.083,100.09,17877048.0
2006-03-22 11:46:00,100.097,100.097,100.08,100.08,82053470.0
2006-03-22 11:47:00,100.07,100.095,100.063,100.063,69103253.0
2006-03-22 11:48:00,100.06,100.07,100.06,100.067,222036642.0
2006-03-22 11:49:00,100.06,100.075,100.06,100.063,89001151.0
2006-03-22 11:50:00,100.065,100.07,100.06,100.063,97904481.0
2006-03-22 11:51:00,100.063,100.077,100.063,100.073,41888181.0
2006-03-22 11:52:00,100.075,100.085,100.068,100.08,97385479.0
2006-03-22 11:53:00,100.08,100.1,100.08,100.1,40733440.0
2006-03-22 11:54:00,100.1,100.115,100.1,100.11,61346480.0
2006-03-22 11:55:00,100.11,100.12,100.105,100.105,10127190.0
2006-03-22 11:56:00,100.11,100.12,100.105,100.12,358632688.0
2006-03-22 11:57:00,100.115,100.16,100.105,100.16,7921735.0
2006-03-22 11:58:00,100.157,100.16,100.15,100.153,56969639.0
2006-03-22 11:59:00,100.15,100.202,100.125,100.125,95821438.0
2006-03-22 12:00:00,100.173,100.22,100.173,100.195,65088097.0
2006-03-22 12:01:00,100.19,100.205,100.165,100.203,19499340.0
2006-03-22 12:02:00,100.21,100.21,100.168,100.168,35483637.0
2006-03-22 12:03:00,100.17,100.205,100.16,100.16,125986288.0
2006-03-22 12:04:00,100.153,100.155,100.13,100.155,66212230.0
2006-03-22 12:05:00,100.157,100.182,100.128,100.18,49709465.0
2006-03-22 12:06:00,100.18,100.186,100.16,100.16,83588173.0
2006-03-22 12:07:00,100.17,100.174,100.152,100.16,100749377.0
2006-03-22 12:08:00,100.15,100.175,100.137,100.175,21497436.0
2006-03-22 12:09:00,100.165,100.188,100.165,100.17,40830545.0
2006-03-22 12:10:00,100.165,100.183,100.155,100.183,46648253.0
2006-03-22 12:11:00,100.19,100.205,100.188,100.188,27972730.0
2006-03-22 12:12:00,100.19,100.205,100.19,100.205,176047124.0
2006-03-22 12:13:00,100.193,100.218,100.166,100.212,136558722.0
2006-03-22 12:14:00,100.22,100.22,100.205,100.21,39951278.0
2006-03-22 12:15:00,100.215,100.23,100.215,100.215,38264386.0
2006-03-22 12:16:00,100.21,100.22,100.205,100.218,18466630.0
2006-03-22 12:17:00,100.215,100.218,100.195,100.217,97730892.0
2006-03-22 12:18:00,100.2,100.23,100.2,100.23,32578936.0
2006-03-22 12:19:00,100.225,100.23,100.215,100.23,46895929.0
2006-03-22 12:20:00,100.225,100.225,100.21,100.215,171212649.0
2006-03-22 12:21:00,100.225,100.225,100.138,100.21,6545229.0
2006-03-22 12:22:00,100.203,100.203,100.19,100.195,68967365.0
2006-03-22 12:23:00,100.193,100.23,100.193,100.223,118970862.0
2006-03-22 12:24:00,100.23,100.25,100.195,100.225,74032535.0
2006-03-22 12:25:00,100.225,100.226,100.217,100.217,34257918.0
2006-03-22 12:26:00,100.223,100.23,100.195,100.195,28316835.0
2006-03-22 12:27:00,100.195,100.22,100.195,100.22,44848415.0
2006-03-22 12:28:00,100.218,100.218,100.205,100.205,91315161.0
2006-03-22 12:29:00,100.205,100.21,100.198,100.21,14149149.0
2006-03-22 12:30:00,100.195,100.22,100.155,100.215,49029921.0
2006-03-22 12:31:00,100.213,100.215,100.202,100.215,81434825.0
2006-03-22 12:32:00,100.21,100.23,100.21,100.215,50119165.0
2006-03-22 12:33:00,100.215,100.237,100.215,100.233,262865262.0
2006-03-22 12:34:00,100.24,100.25,100.233,100.233,82807025.0
2006-03-22 12:35:00,100.24,100.25,100.235,100.25,27954821.0
2006-03-22 12:36:00,100.243,100.255,100.235,100.255,100559451.0
2006-03-22 12:37:00,100.245,100.26,100.237,100.24,19335890.0
2006-03-22 12:38:00,100.25,100.265,100.245,100.26,54288956.0
2006-03-22 12:39:00,100.265,100.265,100.238,100.26,28649074.0
2006-03-22 12:40:00,100.26,100.26,100.242,100.245,48359998.0
2006-03-22 12:41:00,100.255,100.255,100.185,100.185,241896762.0
2006-03-22 12:42:00,100.135,100.213,100.135,100.213,161019519.0
2006-03-22 12:43:00,100.208,100.245,100.208,100.22,44142664.0
2006-03-22 12:44:00,100.215,100.215,100.205,100.205,135807400.0
2006-03-22 12:45:00,100.205,100.22,100.202,100.21,22562713.0
2006-03-22 12:46:00,100.202,100.21,100.189,100.19,24760602.0
2006-03-22 12:47:00,100.183,100.183,100.13,100.165,57564706.0
2006-03-22 12:48:00,100.17,100.17,100.16,100.16,25504431.0
2006-03-22 12:49:00,100.15,100.16,100.15,100.16,20861492.0
2006-03-22 12:50:00,100.16,100.21,100.16,100.21,77901780.0
2006-03-22 12:51:00,100.24,100.24,100.15,100.175,59942564.0
2006-03-22 12:52:00,100.17,100.185,100.13,100.17,7734379.0
2006-03-22 12:53:00,100.17,100.175,100.158,100.17,57780505.0
2006-03-22 12:54:00,100.17,100.182,100.153,100.155,34513372.0
2006-03-22 12:55:00,100.17,100.17,100.156,100.165,136583121.0
2006-03-22 12:56:00,100.15,100.165,100.149,100.165,120697693.0
2006-03-22 12:57:00,100.163,100.163,100.145,100.145,216981713.0
2006-03-22 12:58:00,100.14,100.16,100.115,100.135,344223314.0
2006-03-22 12:59:00,100.132,100.145,100.13,100.13,139350868.0
2006-03-22 13:00:00,100.12,100.135,100.102,100.13,40545264.0
2006-03-22 13:01:00,100.118,100.141,100.118,100.12,102067595.0
2006-03-22 13:02:00,100.118,100.118,100.063,100.077,24524953.0
2006-03-22 13:03:00,100.067,100.12,100.067,100.09,11134748.0
2006-03-22 13:04:00,100.085,100.095,100.065,100.085,71137767.0
2006-03-22 13:05:00,100.085,100.11,100.085,100.095,19284117.0
2006-03-22 13:06:00,100.105,100.13,100.105,100.11,49939572.0
2006-03-22 13:07:00,100.125,100.125,100.09,100.09,282964646.0
2006-03-22 13:08:00,100.085,100.115,100.08,100.115,27747026.0
2006-03-22 13:09:00,100.117,100.175,100.117,100.175,323336967.0
2006-03-22 13:10:00,100.17,100.177,100.155,100.157,152556943.0
2006-03-22 13:11:00,100.17,100.18,100.15,100.165,15511594.0
2006-03-22 13:12:00,100.165,100.19,100.165,100.19,150987158.0
2006-03-22 13:13:00,100.185,100.185,100.139,100.16,126714006.0
2006-03-22 13:14:00,100.165,100.19,100.153,100.173,60179128.0
2006-03-22 13:15:00,100.18,100.187,100.145,100.145,37636928.0
2006-03-22 13:16:00,100.15,100.166,100.123,100.155,139282843.0
2006-03-22 13:17:00,100.155,100.16,100.147,100.16,140113431.0
2006-03-22 13:18:00,100.155,100.156,100.14,100.14,124616822.0
2006-03-22 13:19:00,100.127,100.16,100.125,100.147,273392881.0
2006-03-22 13:20:00,100.15,100.157,100.12,100.13,174496541.0
2006-03-22 13:21:00,100.13,100.15,100.13,100.15,74308399.0
2006-03-22 13:22:00,100.143,100.16,100.137,100.147,142962824.0
2006-03-22 13:23:00,100.148,100.158,100.147,100.15,28109604.0
2006-03-22 13:24:00,100.142,100.19,100.142,100.19,64419513.0
2006-03-22 13:25:00,100.18,100.197,100.175,100.18,60138904.0
2006-03-22 13:26:00,100.19,100.195,100.18,100.195,25880410.0
2006-03-22 13:27:00,100.205,100.205,100.155,100.175,121928829.0
2006-03-22 13:28:00,100.18,100.18,100.145,100.145,199201056.0
2006-03-22 13:29:00,100.145,100.146,100.135,100.135,11715677.0
2006-03-22 13:30:00,100.13,100.13,100.025,100.025,113632187.0
2006-03-22 13:31:00,100.085,100.085,100.06,100.065,44292625.0
2006-03-22 13:32:00,100.063,100.078,100.063,100.077,38738679.0
2006-03-22 13:33:00,100.073,100.081,100.064,100.07,31550855.0
2006-03-22 13:34:00,100.065,100.07,100.05,100.07,39020314.0
2006-03-22 13:35:00,100.07,100.096,100.07,100.07,96143381.0
2006-03-22 13:36:00,100.068,100.08,100.061,100.08,180346024.0
2006-03-22 13:37:00,100.085,100.094,100.085,100.09,67155272.0
2006-03-22 13:38:00,100.095,100.104,100.085,100.097,246953767.0
2006-03-22 13:39:00,100.105,100.11,100.1,100.11,26521693.0
2006-03-22 13:40:00,100.115,100.115,100.095,100.095,35277331.0
2006-03-22 13:41:00,100.093,100.115,100.093,100.105,85514077.0
2006-03-22 13:42:00,100.095,100.13,100.092,100.13,225251554.0
2006-03-22 13:43:00,100.135,100.145,100.127,100.135,28531176.0
2006-03-22 13:44:00,100.135,100.155,100.13,100.138,21665943.0
2006-03-22 13:45:00,100.14,100.153,100.08,100.15,18334549.0
2006-03-22 13:46:00,100.137,100.162,100.137,100.14,82352120.0
2006-03-22 13:47:00,100.14,100.14,100.114,100.115,84953316.0
2006-03-22 13:48:00,100.115,100.125,100.111,100.115,18240905.0
2006-03-22 13:49:00,100.12,100.12,100.085,100.085,382978764.0
2006-03-22 13:50:00,100.078,100.112,100.078,100.11,10727495.0
2006-03-22 13:51:00,100.103,100.109,100.093,100.105,26329817.0
2006-03-22 13:52:00,100.115,100.115,100.07,100.07,38756465.0
2006-03-22 13:53:00,100.057,100.09,100.057,100.08,77975422.0
2006-03-22 13:54:00,100.075,100.09,100.075,100.09,23875008.0
2006-03-22 13:55:00,100.085,100.097,100.085,100.085,192882937.0
2006-03-22 13:56:00,100.09,100.106,100.09,100.105,41930606.0
2006-03-22 13:57:00,100.103,100.103,100.03,100.03,233808377.0
2006-03-22 13:58:00,100.032,100.05,100.005,100.01,83302875.0
2006-03-22 13:59:00,100.015,100.03,99.992,100.03,10798206.0
2006-03-22 14:00:00,100.023,100.033,100.0,100.033,17422453.0
2006-03-22 14:01:00,100.037,100.06,100.025,100.06,101556875.0
2006-03-22 14:02:00,100.055,100.056,100.05,100.05,58301181.0
2006-03-22 14:03:00,100.045,100.045,100.035,100.045,50290298.0
2006-03-22 14:04:00,100.05,100.05,100.04,100.04,121203136.0
2006-03-22 14:05:00,100.045,100.045,99.985,99.995,98085524.0
2006-03-22 14:06:00,100.0,100.01,99.99,100.01,90732155.0
2006-03-22 14:07:00,100.023,100.023,99.97,99.98,346684522.0
2006-03-22 14:08:00,99.995,99.997,99.98,99.98,31397784.0
2006-03-22 14:09:00,99.975,99.985,99.915,99.935,78655486.0
2006-03-22 14:10:00,99.933,99.963,99.92,99.94,60607150.0
2006-03-22 14:11:00,99.95,99.95,99.93,99.935,16553255.0
2006-03-22 14:12:00,99.943,99.975,99.939,99.96,50569811.0
2006-03-22 14:13:00,99.95,99.975,99.95,99.975,245981602.0
2006-03-22 14:14:00,99.98,99.98,99.963,99.965,57430116.0
2006-03-22 14:15:00,99.967,100.0,99.967,99.98,71003837.0
2006-03-22 14:16:00,99.99,100.005,99.982,100.005,26730465.0
2006-03-22 14:17:00,99.99,100.012,99.989,100.012,57944319.0
2006-03-22 14:18:00,100.025,100.028,100.015,100.02,6275475.0
2006-03-22 14:19:00,100.013,100.025,100.0,100.003,17549785.0
2006-03-22 14:20:00,100.01,100.01,99.949,99.975,5851769.0
2006-03-22 14:21:00,99.97,100.005,99.943,100.005,45095139.0
2006-03-22 14:22:00,100.01,100.035,100.01,100.015,5232083.0
2006-03-22 14:23:00,100.017,100.028,100.017,100.028,66655589.0
2006-03-22 14:24:00,100.025,100.025,100.016,100.025,236017629.0
2006-03-22 14:25:00,100.03,100.044,100.01,100.01,40012863.0
2006-03-22 14:26:00,100.04,100.04,100.032,100.033,20978739.0
2006-03-22 14:27:00,100.028,100.06,100.028,100.045,153276911.0
2006-03-22 14:28:00,100.045,100.045,100.01,100.01,117212347.0
2006-03-22 14:29:00,100.003,100.022,100.001,100.005,122550185.0
2006-03-22 14:30:00,99.997,100.035,99.997,100.015,99928490.0
2006-03-22 14:31:00,100.02,100.022,100.005,100.005,48023073.0
2006-03-22 14:32:00,99.99,100.01,99.987,100.01,41451320.0
2006-03-22 14:33:00,100.015,100.015,99.986,100.01,54294249.0
2006-03-22 14:34:00,100.003,100.035,100.003,100.035,151628913.0
2006-03-22 14:35:00,100.04,100.04,100.005,100.005,71999080.0
2006-03-22 14:36:00,100.007,100.007,99.985,100.0,85505633.0
2006-03-22 14:37:00,99.997,100.01,99.994,99.995,10114196.0
2006-03-22 14:38:00,100.005,100.011,100.0,100.0,19730160.0
2006-03-22 14:39:00,100.005,100.02,99.982,99.982,136947370.0
2006-03-22 14:40:00,99.99,100.0,99.975,99.99,6848793.0
2006-03-22 14:41:00,99.99,100.03,99.99,100.02,59525861.0
2006-03-22 14:42:00,100.017,100.017,100.005,100.007,23100421.0
2006-03-22 14:43:00,100.01,100.03,100.01,100.03,50841073.0
2006-03-22 14:44:00,100.025,100.03,100.02,100.02,86621540.0
2006-03-22 14:45:00,100.015,100.03,100.015,100.025,71530197.0
2006-03-22 14:46:00,100.025,100.03,100.01,100.01,27222903.0
2006-03-22 14:47:00,100.007,100.007,99.955,99.955,6411090.0
2006-03-22 14:48:00,99.96,99.993,99.96,99.98,183206831.0
2006-03-22 14:49:00,99.965,99.985,99.935,99.935,111819903.0
2006-03-22 14:50:00,99.933,99.933,99.915,99.93,31806394.0
2006-03-22 14:51:00,99.935,99.951,99.935,99.95,61083297.0
2006-03-22 14:52:00,99.945,99.965,99.935,99.965,26854159.0
2006-03-22 14:53:00,99.975,99.975,99.955,99.97,28301975.0
2006-03-22 14:54:00,99.975,99.99,99.97,99.975,34260812.0
2006-03-22 14:55:00,99.965,99.98,99.947,99.947,97293970.0
2006-03-22 14:56:00,99.958,99.958,99.94,99.955,212010422.0
2006-03-22 14:57:00,99.95,99.953,99.903,99.915,25264904.0
2006-03-22 14:58:00,99.92,99.925,99.915,99.925,121781425.0
2006-03-22 14:59:00,99.915,99.921,99.9,99.9,22079000.0
2006-03-22 15:00:00,99.888,99.889,99.855,99.855,64460931.0
2006-03-22 15:01:00,99.852,99.9,99.852,99.885,72460607.0
2006-03-22 15:02:00,99.895,99.905,99.895,99.9,42218766.0
2006-03-22 15:03:00,99.893,99.908,99.893,99.895,195958822.0
2006-03-22 15:04:00,99.9,99.905,99.892,99.895,177513059.0
2006-03-22 15:05:00,99.895,99.909,99.89,99.89,249748593.0
2006-03-22 15:06:00,99.893,99.913,99.885,99.885,65988137.0
2006-03-22 15:07:00,99.885,99.885,99.855,99.855,45331263.0
2006-03-22 15:08:00,99.855,99.885,99.855,99.885,143680104.0
2006-03-22 15:09:00,99.885,99.885,99.824,99.83,115384227.0
2006-03-22 15:10:00,99.785,99.88,99.785,99.88,58849589.0
2006-03-22 15:11:00,99.873,99.878,99.86,99.86,63111096.0
2006-03-22 15:12:00,99.857,99.875,99.857,99.875,32529548.0
2006-03-22 15:13:00,99.875,99.888,99.87,99.87,12423761.0
2006-03-22 15:14:00,99.872,99.89,99.86,99.89,39688988.0
2006-03-22 15:15:00,99.9,99.915,99.895,99.915,37343784.0
2006-03-22 15:16:00,99.915,99.915,99.885,99.885,136627737.0
2006-03-22 15:17:00,99.885,99.885,99.815,99.87,73065618.0
2006-03-22 15:18:00,99.875,99.875,99.862,99.865,164776078.0
2006-03-22 15:19:00,99.86,99.875,99.86,99.865,90110819.0
2006-03-22 15:20:00,99.86,99.877,99.86,99.86,82778500.0
2006-03-22 15:21:00,99.86,99.88,99.847,99.847,228902734.0
2006-03-22 15:22:00,99.85,99.913,99.85,99.913,151022903.0
2006-03-22 15:23:00,99.925,99.925,99.85,99.875,6951572.0
2006-03-22 15:24:00,99.88,99.965,99.88,99.945,167758612.0
2006-03-22 15:25:00,99.94,99.95,99.89,99.908,35440495.0
2006-03-22 15:26:00,99.905,99.925,99.873,99.915,17589560.0
2006-03-22 15:27:00,99.917,99.921,99.866,99.92,46594684.0
2006-03-22 15:28:00,99.925,99.933,99.915,99.915,56893273.0
2006-03-22 15:29:00,99.92,99.925,99.9,99.9,39473325.0
2006-03-22 15:30:00,99.91,99.915,99.858,99.875,148364512.0
2006-03-22 15:31:00,99.868,99.905,99.855,99.89,21474454.0
2006-03-22 15:32:00,99.89,99.905,99.86,99.865,21080804.0
2006-03-22 15:33:00,99.87,99.872,99.86,99.865,34272551.0
2006-03-22 15:34:00,99.865,99.878,99.84,99.86,405192008.0
2006-03-22 15:35:00,99.86,99.88,99.82,99.835,15657543.0
2006-03-22 15:36:00,99.835,99.84,99.778,99.84,165968834.0
2006-03-22 15:37:00,99.835,99.88,99.83,99.865,44842367.0
2006-03-22 15:38:00,99.87,99.89,99.87,99.89,24852471.0
2006-03-22 15:39:00,99.88,99.88,99.86,99.86,69383911.0
2006-03-22 15:40:00,99.853,99.865,99.84,99.84,106366553.0
2006-03-22 15:41:00,99.84,99.86,99.799,99.83,34088527.0
2006-03-22 15:42:00,99.823,99.829,99.8,99.823,21444348.0
2006-03-22 15:43:00,99.813,99.823,99.813,99.823,38805042.0
2006-03-22 15:44:00,99.825,99.825,99.755,99.755,70466455.0
2006-03-22 15:45:00,99.8,99.8,99.755,99.77,34514524.0
2006-03-22 15:46:00,99.775,99.832,99.775,99.832,85166301.0
2006-03-22 15:47:00,99.81,99.85,99.81,99.83,518928944.0
2006-03-22 15:48:00,99.83,99.898,99.83,99.89,69577187.0
2006-03-22 15:49:00,99.9,99.915,99.88,99.88,29894553.0
2006-03-22 15:50:00,99.89,99.93,99.864,99.87,95660516.0
2006-03-22 15:51:00,99.88,99.957,99.88,99.957,29882354.0
2006-03-22 15:52:00,99.955,99.97,99.908,99.94,27132189.0
2006-03-22 15:53:00,99.93,99.953,99.913,99.945,30833600.0
2006-03-22 15:54:00,99.945,99.975,99.94,99.952,112612372.0
2006-03-22 15:55:00,99.96,99.97,99.93,99.955,29990782.0
2006-03-22 15:56:00,99.948,99.993,99.948,99.965,17314629.0
2006-03-22 15:57:00,99.97,99.995,99.95,99.985,75440691.0
2006-03-22 15:58:00,99.985,99.985,99.925,99.94,46185455.0
2006-03-22 15:59:00,99.93,99.95,99.91,99.915,132101428.0
2006-03-22 16:00:00,99.91,99.93,99.885,99.93,19729029.0
2006-03-22 16:01:00,99.928,99.955,99.898,99.935,57616153.0
2006-03-22 16:02:00,99.93,99.945,99.897,99.897,78317922.0
2006-03-22 16:03:00,99.897,99.909,99.88,99.88,57815792.0
2006-03-22 16:04:00,99.887,99.905,99.846,99.882,77729772.0
2006-03-22 16:05:00,99.88,99.91,99.88,99.91,67762303.0
2006-03-22 16:06:00,99.92,99.92,99.88,99.905,19358496.0
2006-03-22 16:07:00,99.91,99.92,99.9,99.91,13372460.0
2006-03-22 16:08:00,99.905,99.913,99.87,99.87,77697122.0
2006-03-22 16:09:00,99.865,99.94,99.855,99.94,117771188.0
2006-03-22 16:10:00,99.938,99.975,99.938,99.975,28467880.0
2006-03-22 16:11:00,99.98,99.98,99.95,99.97,9789813.0
2006-03-22 16:12:00,99.962,99.989,99.95,99.955,133229033.0
2006-03-22 16:13:00,99.96,99.96,99.914,99.955,132889280.0
2006-03-22 16:14:00,99.955,99.98,99.95,99.975,115677785.0
2006-03-22 16:15:00,99.97,99.99,99.945,99.965,51424223.0
2006-03-22 16:16:00,99.965,99.985,99.955,99.955,110653981.0
2006-03-22 16:17:00,99.955,99.98,99.945,99.945,125038716.0
2006-03-22 16:18:00,99.95,99.97,99.945,99.945,43152323.0
2006-03-22 16:19:00,99.955,99.97,99.95,99.96,65199548.0
2006-03-22 16:20:00,99.955,99.986,99.955,99.978,38331275.0
2006-03-22 16:21:00,99.988,100.03,99.988,100.0,40214456.0
2006-03-22 16:22:00,100.01,100.03,99.993,100.013,63500941.0
2006-03-22 16:23:00,100.015,100.04,99.995,100.04,18421099.0
2006-03-22 16:24:00,100.032,100.032,100.007,100.025,54211399.0
2006-03-22 16:25:00,100.02,100.043,100.005,100.013,68171398.0
2006-03-22 16:26:00,100.015,100.04,100.0,100.04,55349033.0
2006-03-22 16:27:00,100.032,100.052,100.025,100.03,40561770.0
2006-03-22 16:28:00,100.04,100.05,100.015,100.04,66203357.0
2006-03-22 16:29:00,100.04,100.07,100.015,100.043,26291123.0
2006-03-22 16:30:00,100.04,100.07,100.03,100.07,85468364.0
2006-03-22 16:31:00,100.06,100.06,100.013,100.047,108268095.0
2006-03-22 16:32:00,100.045,100.053,100.0,100.0,50807126.0
2006-03-22 16:33:00,99.997,100.025,99.997,100.01,40509961.0
2006-03-22 16:34:00,100.003,100.02,100.003,100.02,24807010.0
2006-03-22 16:35:00,100.02,100.045,100.01,100.033,13369327.0
2006-03-22 16:36:00,100.04,100.07,100.04,100.06,16495892.0
2006-03-22 16:37:00,100.055,100.055,100.006,100.045,169207869.0
2006-03-22 16:38:00,100.05,100.075,100.035,100.075,26110527.0
2006-03-22 16:39:00,100.065,100.08,100.053,100.08,13509023.0
2006-03-22 16:40:00,100.075,100.075,100.035,100.065,85810720.0
2006-03-22 16:41:00,100.06,100.091,100.06,100.08,68948095.0
2006-03-22 16:42:00,100.07,100.072,100.06,100.06,73459034.0
2006-03-22 16:43:00,100.06,100.078,100.015,100.015,22325603.0
2006-03-22 16:44:00,100.05,100.065,100.011,100.065,42343735.0
2006-03-22 16:45:00,100.055,100.064,100.05,100.05,57725136.0
2006-03-22 16:46:00,100.055,100.07,100.05,100.07,26058856.0
2006-03-22 16:47:00,100.07,100.07,100.025,100.025,77012249.0
2006-03-22 16:48:00,100.025,100.05,100.02,100.03,87511526.0
2006-03-22 16:49:00,100.03,100.04,100.02,100.03,101747375.0
2006-03-22 16:50:00,100.02,100.045,100.02,100.045,115631177.0
2006-03-22 16:51:00,100.037,100.037,99.989,100.025,210879862.0
2006-03-22 16:52:00,100.015,100.035,100.015,100.03,164280958.0
2006-03-22 16:53:00,100.025,100.045,100.02,100.03,50516149.0
2006-03-22 16:54:00,100.03,100.03,100.005,100.005,37925106.0
2006-03-22 16:55:00,100.01,100.01,99.975,99.985,43491575.0
2006-03-22 16:56:00,99.99,100.005,99.97,99.977,17051409.0
2006-03-22 16:57:00,99.988,100.005,99.988,100.005,69263805.0
2006-03-22 16:58:00,100.005,100.02,99.982,100.01,80738599.0
2006-03-22 16:59:00,100.01,100.025,100.01,100.025,133108563.0
2006-03-22 17:00:00,99.965,100.03,99.965,100.01,97845286.0
2006-03-22 17:01:00,100.02,100.023,100.005,100.013,168286022.0
2006-03-22 17:02:00,100.025,100.025,99.97,99.98,153329691.0
2006-03-22 17:03:00,99.975,99.982,99.95,99.98,68284733.0
2006-03-22 17:04:00,99.985,99.985,99.942,99.972,35290402.0
2006-03-22 17:05:00,99.975,99.98,99.963,99.97,262559362.0
2006-03-22 17:06:00,99.98,99.98,99.969,99.97,89042691.0
2006-03-22 17:07:00,99.965,99.965,99.925,99.943,73128721.0
2006-03-22 17:08:00,99.945,99.967,99.945,99.96,85074589.0
2006-03-22 17:09:00,99.97,99.97,99.95,99.95,67143865.0
2006-03-22 17:10:00,99.955,99.994,99.92,99.955,70528797.0
2006-03-22 17:11:00,99.96,99.975,99.96,99.963,103496547.0
2006-03-22 17:12:00,99.957,99.98,99.955,99.955,72856786.0
2006-03-22 17:13:00,99.97,99.972,99.953,99.97,52884292.0
2006-03-22 17:14:00,99.98,100.01,99.98,100.01,150266481.0
2006-03-22 17:15:00,100.01,100.015,99.993,99.993,41893659.0
2006-03-22 17:16:00,99.993,100.01,99.965,100.0,29699986.0
2006-03-22 17:17:00,99.995,100.025,99.97,100.01,21126758.0
2006-03-22 17:18:00,100.0,100.03,99.983,100.013,30708394.0
2006-03-22 17:19:00,100.023,100.023,99.983,99.983,69832847.0
2006-03-22 17:20:00,99.985,100.028,99.985,99.997,71578012.0
2006-03-22 17:21:00,100.005,100.005,99.94,99.96,53257766.0
2006-03-22 17:22:00,99.96,99.995,99.96,99.97,48362583.0
2006-03-22 17:23:00,99.988,99.988,99.909,99.91,180418383.0
2006-03-22 17:24:00,99.91,99.945,99.907,99.922,121983757.0
2006-03-22 17:25:00,99.917,99.94,99.91,99.91,87317560.0
2006-03-22 17:26:00,99.865,99.96,99.865,99.96,50444955.0
2006-03-22 17:27:00,99.955,99.98,99.916,99.97,20850585.0
2006-03-22 17:28:00,99.963,99.98,99.95,99.953,30708819.0
2006-03-22 17:29:00,99.953,99.98,99.95,99.98,30567596.0
2006-03-22 17:30:00,99.98,100.005,99.98,99.98,57816207.0
2006-03-22 17:31:00,99.985,100.02,99.985,100.01,60247508.0
2006-03-22 17:32:00,100.008,100.025,99.995,100.005,48661766.0
2006-03-22 17:33:00,100.005,100.015,100.0,100.005,130725959.0
2006-03-22 17:34:00,100.01,100.025,99.995,100.025,15916845.0
2006-03-22 17:35:00,100.017,100.027,100.01,100.01,53432989.0
2006-03-22 17:36:00,100.015,100.02,99.995,100.01,27184115.0
2006-03-22 17:37:00,99.998,100.07,99.998,100.045,111787621.0
2006-03-22 17:38:00,100.005,100.053,100.005,100.053,65221205.0
2006-03-22 17:39:00,100.055,100.07,100.025,100.05,230170486.0
2006-03-22 17:40:00,100.04,100.07,100.022,100.07,67220078.0
2006-03-22 17:41:00,100.062,100.09,100.055,100.055,74388045.0
2006-03-22 17:42:00,100.047,100.09,100.047,100.09,94770168.0
2006-03-22 17:43:00,100.088,100.12,100.088,100.115,69675181.0
2006-03-22 17:44:00,100.115,100.115,100.07,100.082,46120151.0
2006-03-22 17:45:00,100.08,100.095,100.075,100.095,78716954.0
2006-03-22 17:46:00,100.105,100.11,100.097,100.11,184681001.0
2006-03-22 17:47:00,100.115,100.12,100.087,100.087,21528660.0
2006-03-22 17:48:00,100.095,100.115,100.085,100.085,43194904.0
2006-03-22 17:49:00,100.09,100.12,100.09,100.12,140304018.0
2006-03-22 17:50:00,100.125,100.15,100.105,100.11,69713894.0
2006-03-22 17:51:00,100.125,100.125,100.078,100.078,31110156.0
2006-03-22 17:52:00,100.085,100.115,100.085,100.09,42177424.0
2006-03-22 17:53:00,100.095,100.098,100.09,100.09,29951054.0
2006-03-22 17:54:00,100.085,100.119,100.075,100.105,72692789.0
2006-03-22 17:55:00,100.11,100.135,100.11,100.11,170365100.0
2006-03-22 17:56:00,100.115,100.14,100.115,100.125,54062036.0
2006-03-22 17:57:00,100.125,100.13,100.09,100.13,12146314.0
2006-03-22 17:58:00,100.127,100.169,100.127,100.14,204394625.0
2006-03-22 17:59:00,100.15,100.182,100.123,100.182,110137936.0
2006-03-22 18:00:00,100.18,100.18,100.16,100.17,60809751.0
2006-03-22 18:01:00,100.16,100.177,100.15,100.155,68342547.0
2006-03-22 18:02:00,100.15,100.165,100.15,100.157,72926559.0
2006-03-22 18:03:00,100.163,100.174,100.16,100.165,84104722.0
2006-03-22 18:04:00,100.165,100.175,100.16,100.16,75779292.0
2006-03-22 18:05:00,100.153,100.185,100.153,100.185,42673200.0
2006-03-22 18:06:00,100.188,100.199,100.18,100.195,102267386.0
2006-03-22 18:07:00,100.2,100.213,100.187,100.21,15674535.0
2006-03-22 18:08:00,100.21,100.21,100.187,100.195,11735505.0
2006-03-22 18:09:00,100.195,100.195,100.153,100.153,79894969.0
2006-03-22 18:10:00,100.15,100.163,100.15,100.15,50553215.0
2006-03-22 18:11:00,100.15,100.173,100.135,100.142,74268117.0
2006-03-22 18:12:00,100.15,100.177,100.15,100.15,26989273.0
2006-03-22 18:13:00,100.16,100.169,100.125,100.14,72596489.0
2006-03-22 18:14:00,100.14,100.155,100.1,100.1,39116060.0
2006-03-22 18:15:00,100.145,100.145,100.092,100.13,83209619.0
2006-03-22 18:16:00,100.12,100.154,100.12,100.133,33940895.0
2006-03-22 18:17:00,100.133,100.16,100.127,100.15,55358849.0
2006-03-22 18:18:00,100.155,100.18,100.155,100.17,43532749.0
2006-03-22 18:19:00,100.165,100.193,100.165,100.175,136874228.0
2006-03-22 18:20:00,100.175,100.176,100.168,100.17,53074526.0
2006-03-22 18:21:00,100.17,100.18,100.16,100.167,76878311.0
2006-03-22 18:22:00,100.16,100.25,100.16,100.237,73051664.0
2006-03-22 18:23:00,100.24,100.24,100.188,100.225,19769052.0
2006-03-22 18:24:00,100.215,100.225,100.175,100.175,70147719.0
2006-03-22 18:25:00,100.17,100.205,100.17,100.205,68327136.0
2006-03-22 18:26:00,100.21,100.21,100.187,100.19,141873772.0
2006-03-22 18:27:00,100.185,100.195,100.167,100.18,49362754.0
2006-03-22 18:28:00,100.175,100.181,100.155,100.16,137174439.0
2006-03-22 18:29:00,100.165,100.175,100.16,100.16,22713349.0
2006-03-22 18:30:00,100.155,100.175,100.15,100.15,44945499.0
2006-03-22 18:31:00,100.155,100.178,100.155,100.165,44701130.0
2006-03-22 18:32:00,100.175,100.2,100.15,100.18,78073768.0
2006-03-22 18:33:00,100.177,100.207,100.17,100.178,77289041.0
2006-03-22 18:34:00,100.183,100.23,100.183,100.23,57684828.0
2006-03-22 18:35:00,100.23,100.245,100.215,100.218,47143929.0
2006-03-22 18:36:00,100.23,100.23,100.18,100.21,88706980.0
2006-03-22 18:37:00,100.21,100.21,100.146,100.182,67209375.0
2006-03-22 18:38:00,100.19,100.205,100.155,100.155,161259032.0
2006-03-22 18:39:00,100.155,100.168,100.155,100.155,178587738.0
2006-03-22 18:40:00,100.155,100.163,100.155,100.16,41600589.0
2006-03-22 18:41:00,100.152,100.197,100.152,100.195,67134200.0
2006-03-22 18:42:00,100.2,100.21,100.143,100.18,28748179.0
2006-03-22 18:43:00,100.175,100.202,100.157,100.2,84743207.0
2006-03-22 18:44:00,100.2,100.215,100.185,100.215,26069792.0
2006-03-22 18:45:00,100.225,100.225,100.197,100.215,64955327.0
2006-03-22 18:46:00,100.22,100.22,100.185,100.21,19148567.0
2006-03-22 18:47:00,100.198,100.211,100.175,100.19,77014678.0
2006-03-22 18:48:00,100.185,100.21,100.185,100.21,21504260.0
2006-03-22 18:49:00,100.197,100.23,100.197,100.23,85341667.0
2006-03-22 18:50:00,100.223,100.225,100.219,100.22,138650851.0
2006-03-22 18:51:00,100.217,100.229,100.217,100.22,28893814.0
2006-03-22 18:52:00,100.22,100.225,100.212,100.212,133350500.0
2006-03-22 18:53:00,100.22,100.23,100.205,100.22,146039028.0
2006-03-22 18:54:00,100.212,100.24,100.212,100.215,48148469.0
2006-03-22 18:55:00,100.213,100.239,100.185,100.225,74986218.0
2006-03-22 18:56:00,100.225,100.232,100.21,100.225,49592210.0
2006-03-22 18:57:00,100.225,100.225,100.217,100.22,35830924.0
2006-03-22 18:58:00,100.22,100.22,100.194,100.195,70486593.0
2006-03-22 18:59:00,100.195,100.195,100.13,100.145,131591273.0
2006-03-22 19:00:00,100.145,100.155,100.077,100.09,84919909.0
2006-03-22 19:01:00,100.085,100.13,100.085,100.12,85789102.0
2006-03-22 19:02:00,100.11,100.12,100.109,100.12,495859939.0
2006-03-22 19:03:00,100.13,100.17,100.13,100.17,40052550.0
2006-03-22 19:04:00,100.16,100.178,100.16,100.168,47615701.0
2006-03-22 19:05:00,100.185,100.185,100.165,100.165,82690750.0
2006-03-22 19:06:00,100.165,100.19,100.165,100.175,10103703.0
2006-03-22 19:07:00,100.17,100.193,100.17,100.182,38220954.0
2006-03-22 19:08:00,100.19,100.217,100.17,100.195,68179233.0
2006-03-22 19:09:00,100.178,100.178,100.132,100.16,38188619.0
2006-03-22 19:10:00,100.16,100.18,100.16,100.175,66806377.0
2006-03-22 19:11:00,100.175,100.198,100.175,100.18,36240127.0
2006-03-22 19:12:00,100.185,100.275,100.185,100.265,82494538.0
2006-03-22 19:13:00,100.265,100.265,100.22,100.22,115850066.0
2006-03-22 19:14:00,100.225,100.231,100.22,100.22,28763984.0
2006-03-22 19:15:00,100.215,100.215,100.195,100.195,99611923.0
2006-03-22 19:16:00,100.195,100.216,100.195,100.215,44818494.0
2006-03-22 19:17:00,100.203,100.221,100.2,100.22,92267504.0
2006-03-22 19:18:00,100.22,100.23,100.2,100.22,70213688.0
2006-03-22 19:19:00,100.22,100.224,100.19,100.2,94678433.0
2006-03-22 19:20:00,100.187,100.202,100.175,100.175,31320082.0
2006-03-22 19:21:00,100.177,100.206,100.177,100.185,46726292.0
2006-03-22 19:22:00,100.19,100.192,100.162,100.165,42918694.0
2006-03-22 19:23:00,100.17,100.17,100.145,100.145,31187189.0
2006-03-22 19:24:00,100.14,100.19,100.14,100.19,80929024.0
2006-03-22 19:25:00,100.19,100.19,100.185,100.19,97595235.0
2006-03-22 19:26:00,100.19,100.2,100.17,100.18,95558897.0
2006-03-22 19:27:00,100.18,100.19,100.175,100.19,95237680.0
2006-03-22 19:28:00,100.188,100.22,100.188,100.2,768051287.0
2006-03-22 19:29:00,100.215,100.22,100.19,100.22,67179991.0
2006-03-22 19:30:00,100.215,100.215,100.17,100.17,111691831.0
2006-03-22 19:31:00,100.17,100.177,100.16,100.177,63023361.0
2006-03-22 19:32:00,100.17,100.185,100.169,100.17,166188759.0
2006-03-22 19:33:00,100.185,100.193,100.175,100.175,51663586.0
2006-03-22 19:34:00,100.175,100.201,100.159,100.18,110851958.0
2006-03-22 19:35:00,100.173,100.173,100.163,100.163,28450375.0
2006-03-22 19:36:00,100.165,100.168,100.139,100.143,193310905.0
2006-03-22 19:37:00,100.145,100.155,100.137,100.15,44400677.0
2006-03-22 19:38:00,100.14,100.202,100.14,100.202,225583100.0
2006-03-22 19:39:00,100.215,100.215,100.189,100.207,24792365.0
2006-03-22 19:40:00,100.21,100.21,100.192,100.195,166429242.0
2006-03-22 19:41:00,100.195,100.2,100.183,100.2,62715011.0
2006-03-22 19:42:00,100.155,100.202,100.152,100.152,138897031.0
2006-03-22 19:43:00,100.153,100.185,100.12,100.185,190646547.0
2006-03-22 19:44:00,100.177,100.177,100.153,100.153,57654536.0
2006-03-22 19:45:00,100.155,100.183,100.155,100.172,8986958.0
2006-03-22 19:46:00,100.175,100.198,100.175,100.183,137145538.0
2006-03-22 19:47:00,100.185,100.197,100.178,100.18,113513017.0
2006-03-22 19:48:00,100.173,100.19,100.136,100.17,154906846.0
2006-03-22 19:49:00,100.185,100.185,100.157,100.168,12158111.0
2006-03-22 19:50:00,100.17,100.186,100.17,100.182,183595616.0
2006-03-22 19:51:00,100.19,100.2,100.157,100.157,130173339.0
2006-03-22 19:52:00,100.157,100.157,100.13,100.13,166629148.0
2006-03-22 19:53:00,100.14,100.185,100.14,100.173,105566123.0
2006-03-22 19:54:00,100.17,100.189,100.17,100.18,29328939.0
2006-03-22 19:55:00,100.183,100.19,100.183,100.19,130225741.0
2006-03-22 19:56:00,100.188,100.213,100.179,100.213,13958590.0
2006-03-22 19:57:00,100.21,100.23,100.21,100.21,24865038.0
2006-03-22 19:58:00,100.22,100.256,100.22,100.24,36289223.0
2006-03-22 19:59:00,100.25,100.252,100.225,100.235,108211983.0
2006-03-22 20:00:00,100.245,100.245,100.201,100.22,13510058.0
2006-03-22 20:01:00,100.22,100.22,100.198,100.198,62820030.0
2006-03-22 20:02:00,100.205,100.205,100.2,100.2,155529837.0
2006-03-22 20:03:00,100.195,100.198,100.145,100.185,155153106.0
2006-03-22 20:04:00,100.19,100.192,100.165,100.17,67129124.0
2006-03-22 20:05:00,100.17,100.198,100.142,100.198,109865735.0
2006-03-22 20:06:00,100.187,100.24,100.187,100.215,64564603.0
2006-03-22 20:07:00,100.213,100.24,100.205,100.213,105307991.0
2006-03-22 20:08:00,100.215,100.22,100.207,100.215,25295976.0
2006-03-22 20:09:00,100.22,100.22,100.197,100.197,147841051.0
2006-03-22 20:10:00,100.21,100.255,100.195,100.255,68945764.0
2006-03-22 20:11:00,100.255,100.255,100.239,100.24,38466218.0
2006-03-22 20:12:00,100.25,100.254,100.235,100.25,11104235.0
2006-03-22 20:13:00,100.242,100.25,100.238,100.238,105657854.0
2006-03-22 20:14:00,100.245,100.245,100.213,100.213,57492823.0
2006-03-22 20:15:00,100.22,100.22,100.212,100.215,50963536.0
2006-03-22 20:16:00,100.22,100.23,100.22,100.223,120639385.0
2006-03-22 20:17:00,100.23,100.23,100.215,100.23,86172688.0
2006-03-22 20:18:00,100.223,100.235,100.217,100.222,149389512.0
2006-03-22 20:19:00,100.222,100.23,100.22,100.225,76023485.0
2006-03-22 20:20:00,100.223,100.24,100.221,100.24,91023878.0
2006-03-22 20:21:00,100.24,100.25,100.233,100.25,20272391.0
2006-03-22 20:22:00,100.24,100.253,100.235,100.235,60004535.0
2006-03-22 20:23:00,100.24,100.25,100.235,100.25,29463007.0
2006-03-22 20:24:00,100.245,100.245,100.225,100.225,39089125.0
2006-03-22 20:25:00,100.233,100.248,100.23,100.23,29365749.0
2006-03-22 20:26:00,100.218,100.252,100.218,100.247,124476569.0
2006-03-22 20:27:00,100.25,100.25,100.205,100.205,36991403.0
2006-03-22 20:28:00,100.245,100.254,100.233,100.24,42608869.0
2006-03-22 20:29:00,100.24,100.255,100.23,100.232,26767724.0
2006-03-22 20:30:00,100.25,100.25,100.22,100.225,18313565.0
2006-03-22 20:31:00,100.225,100.24,100.215,100.24,72570141.0
2006-03-22 20:32:00,100.24,100.255,100.24,100.24,187999035.0
2006-03-22 20:33:00,100.245,100.249,100.23,100.23,34475228.0
2006-03-22 20:34:00,100.24,100.24,100.217,100.225,82072553.0
2006-03-22 20:35:00,100.23,100.26,100.22,100.245,133190338.0
2006-03-22 20:36:00,100.25,100.25,100.238,100.24,122710117.0
2006-03-22 20:37:00,100.25,100.255,100.25,100.255,128014462.0
2006-03-22 20:38:00,100.265,100.265,100.205,100.255,8690868.0
2006-03-22 20:39:00,100.26,100.27,100.23,100.23,49251693.0
2006-03-22 20:40:00,100.245,100.245,100.219,100.23,13137827.0
2006-03-22 20:41:00,100.235,100.235,100.209,100.213,20361767.0
2006-03-22 20:42:00,100.215,100.228,100.212,100.212,223812178.0
2006-03-22 20:43:00,100.22,100.22,100.21,100.22,29906250.0
2006-03-22 20:44:00,100.22,100.23,100.217,100.225,78799008.0
2006-03-22 20:45:00,100.213,100.235,100.213,100.23,76695060.0
2006-03-22 20:46:00,100.235,100.262,100.225,100.262,49220815.0
2006-03-22 20:47:00,100.263,100.27,100.26,100.265,134485531.0
2006-03-22 20:48:00,100.267,100.275,100.262,100.265,73956864.0
2006-03-22 20:49:00,100.275,100.325,100.275,100.315,48435079.0
2006-03-22 20:50:00,100.325,100.37,100.325,100.37,62476052.0
2006-03-22 20:51:00,100.37,100.37,100.345,100.355,71410205.0
2006-03-22 20:52:00,100.353,100.37,100.345,100.37,147187263.0
2006-03-22 20:53:00,100.37,100.37,100.358,100.37,22283572.0
2006-03-22 20:54:00,100.37,100.37,100.325,100.345,133464103.0
2006-03-22 20:55:00,100.34,100.34,100.31,100.31,34514259.0
2006-03-22 20:56:00,100.3,100.319,100.3,100.31,109537730.0
2006-03-22 20:57:00,100.315,100.315,100.3,100.3,22841387.0
2006-03-22 20:58:00,100.31,100.321,100.3,100.3,263459639.0
2006-03-22 20:59:00,100.305,100.31,100.295,100.307,32865968.0
2006-03-22 21:00:00,100.308,100.32,100.299,100.32,68606449.0
2006-03-22 21:01:00,100.31,100.323,100.269,100.322,14319317.0
2006-03-22 21:02:00,100.31,100.325,100.297,100.297,64846363.0
2006-03-22 21:03:00,100.315,100.335,100.308,100.315,3167632.0
2006-03-22 21:04:00,100.315,100.324,100.305,100.31,64433326.0
2006-03-22 21:05:00,100.303,100.346,100.27,100.317,74315606.0
2006-03-22 21:06:00,100.325,100.345,100.302,100.302,118012207.0
2006-03-22 21:07:00,100.305,100.323,100.305,100.312,70849732.0
2006-03-22 21:08:00,100.325,100.335,100.322,100.335,43513809.0
2006-03-22 21:09:00,100.34,100.34,100.32,100.32,93734902.0
2006-03-22 21:10:00,100.315,100.333,100.31,100.31,39188380.0
2006-03-22 21:11:00,100.313,100.335,100.313,100.335,37403497.0
2006-03-22 21:12:00,100.337,100.35,100.32,100.35,81226932.0
2006-03-22 21:13:00,100.35,100.35,100.338,100.345,31973061.0
2006-03-22 21:14:00,100.333,100.34,100.327,100.327,38364026.0
2006-03-22 21:15:00,100.33,100.33,100.268,100.3,155000768.0
2006-03-22 21:16:00,100.31,100.316,100.297,100.297,140731459.0
2006-03-22 21:17:00,100.305,100.318,100.305,100.308,138042098.0
2006-03-22 21:18:00,100.31,100.327,100.31,100.315,75538434.0
2006-03-22 21:19:00,100.31,100.316,100.305,100.31,32906216.0
2006-03-22 21:20:00,100.325,100.325,100.303,100.32,116036534.0
2006-03-22 21:21:00,100.325,100.325,100.303,100.31,53053364.0
2006-03-22 21:22:00,100.315,100.315,100.31,100.315,135828929.0
2006-03-22 21:23:00,100.303,100.317,100.295,100.295,36090746.0
2006-03-22 21:24:00,100.29,100.294,100.288,100.29,248971420.0
2006-03-22 21:25:00,100.29,100.295,100.28,100.29,108508994.0
2006-03-22 21:26:00,100.28,100.3,100.28,100.28,11779282.0
2006-03-22 21:27:00,100.29,100.309,100.29,100.303,18607184.0
2006-03-22 21:28:00,100.305,100.31,100.297,100.307,205913226.0
2006-03-22 21:29:00,100.303,100.31,100.3,100.303,280832312.0
2006-03-22 21:30:00,100.3,100.32,100.28,100.302,44420647.0
2006-03-22 21:31:00,100.305,100.315,100.297,100.297,61728634.0
2006-03-22 21:32:00,100.305,100.315,100.305,100.315,122713699.0
2006-03-22 21:33:00,100.31,100.33,100.3,100.3,737016106.0
2006-03-22 21:34:00,100.31,100.31,100.298,100.305,107557726.0
2006-03-22 21:35:00,100.295,100.305,100.295,100.305,17422240.0
2006-03-22 21:36:00,100.3,100.319,100.3,100.31,48300876.0
2006-03-22 21:37:00,100.298,100.32,100.298,100.31,44457107.0
2006-03-22 21:38:00,100.315,100.326,100.295,100.295,71811349.0
2006-03-22 21:39:00,100.287,100.319,100.287,100.315,108925495.0
2006-03-22 21:40:00,100.32,100.32,100.3,100.3,36008812.0
2006-03-22 21:41:00,100.3,100.3,100.267,100.267,67137914.0
2006-03-22 21:42:00,100.275,100.28,100.268,100.28,29183627.0
2006-03-22 21:43:00,100.273,100.273,100.25,100.25,50885427.0
2006-03-22 21:44:00,100.245,100.252,100.23,100.25,50859152.0
2006-03-22 21:45:00,100.25,100.25,100.213,100.213,35186190.0
2006-03-22 21:46:00,100.21,100.235,100.165,100.165,108549581.0
2006-03-22 21:47:00,100.207,100.225,100.207,100.22,93381632.0
2006-03-22 21:48:00,100.213,100.22,100.208,100.208,104835618.0
2006-03-22 21:49:00,100.225,100.225,100.196,100.2,66359497.0
2006-03-22 21:50:00,100.2,100.209,100.196,100.205,37737167.0
2006-03-22 21:51:00,100.205,100.21,100.15,100.205,63307633.0
2006-03-22 21:52:00,100.205,100.22,100.202,100.22,171691953.0
2006-03-22 21:53:00,100.218,100.218,100.206,100.215,64658049.0
2006-03-22 21:54:00,100.203,100.204,100.195,100.197,49014953.0
2006-03-22 21:55:00,100.2,100.22,100.2,100.21,20751471.0
2006-03-22 21:56:00,100.21,100.21,100.192,100.21,104816171.0
2006-03-22 21:57:00,100.21,100.215,100.185,100.215,33409316.0
2006-03-22 21:58:00,100.22,100.233,100.22,100.233,50203079.0
2006-03-22 21:59:00,100.24,100.24,100.21,100.237,6969917.0
2006-03-22 22:00:00,100.233,100.25,100.225,100.233,260496227.0
2006-03-22 22:01:00,100.235,100.235,100.2,100.203,24736081.0
2006-03-22 22:02:00,100.2,100.226,100.2,100.2,28229036.0
2006-03-22 22:03:00,100.2,100.21,100.19,100.19,49193326.0
2006-03-22 22:04:00,100.185,100.205,100.153,100.153,40433100.0
2006-03-22 22:05:00,100.165,100.172,100.16,100.16,242303296.0
2006-03-22 22:06:00,100.163,100.175,100.161,100.165,38792034.0
2006-03-22 22:07:00,100.165,100.19,100.165,100.19,57480271.0
2006-03-22 22:08:00,100.177,100.21,100.177,100.195,72458460.0
2006-03-22 22:09:00,100.195,100.215,100.19,100.19,34572752.0
2006-03-22 22:10:00,100.2,100.205,100.187,100.195,104108432.0
2006-03-22 22:11:00,100.205,100.229,100.2,100.2,46416765.0
2006-03-22 22:12:00,100.23,100.255,100.205,100.255,30260189.0
2006-03-22 22:13:00,100.245,100.245,100.22,100.22,109551567.0
2006-03-22 22:14:00,100.215,100.28,100.215,100.265,28546039.0
2006-03-22 22:15:00,100.275,100.275,100.27,100.275,61691976.0
2006-03-22 22:16:00,100.275,100.299,100.274,100.293,111753174.0
2006-03-22 22:17:00,100.29,100.337,100.275,100.305,68566602.0
2006-03-22 22:18:00,100.31,100.31,100.285,100.285,81459931.0
2006-03-22 22:19:00,100.28,100.29,100.277,100.29,140226541.0
2006-03-22 22:20:00,100.282,100.29,100.274,100.275,103021826.0
2006-03-22 22:21:00,100.28,100.28,100.225,100.225,37176475.0
2006-03-22 22:22:00,100.235,100.243,100.234,100.235,47922214.0
2006-03-22 22:23:00,100.23,100.231,100.214,100.215,75599499.0
2006-03-22 22:24:00,100.207,100.24,100.207,100.24,75688106.0
2006-03-22 22:25:00,100.24,100.255,100.228,100.255,18465293.0
2006-03-22 22:26:00,100.255,100.255,100.23,100.235,244156484.0
2006-03-22 22:27:00,100.233,100.233,100.19,100.21,61829504.0
2006-03-22 22:28:00,100.203,100.22,100.185,100.2,214884369.0
2006-03-22 22:29:00,100.21,100.232,100.17,100.205,112460732.0
2006-03-22 22:30:00,100.21,100.21,100.195,100.203,102211324.0
2006-03-22 22:31:00,100.2,100.216,100.198,100.215,103995308.0
2006-03-22 22:32:00,100.215,100.24,100.213,100.23,123094457.0
2006-03-22 22:33:00,100.222,100.23,100.2,100.2,65258002.0
2006-03-22 22:34:00,100.21,100.239,100.19,100.19,58752718.0
2006-03-22 22:35:00,100.21,100.211,100.203,100.203,123226918.0
2006-03-22 22:36:00,100.203,100.21,100.2,100.21,131828398.0
2006-03-22 22:37:00,100.21,100.21,100.183,100.197,79610377.0
2006-03-22 22:38:00,100.192,100.22,100.192,100.22,32742724.0
2006-03-22 22:39:00,100.22,100.22,100.185,100.21,10046516.0
2006-03-22 22:40:00,100.2,100.215,100.2,100.215,111797128.0
2006-03-22 22:41:00,100.21,100.225,100.21,100.215,92933052.0
2006-03-22 22:42:00,100.21,100.22,100.195,100.195,50419561.0
2006-03-22 22:43:00,100.197,100.199,100.183,100.185,50591386.0
2006-03-22 22:44:00,100.187,100.21,100.187,100.21,197985401.0
2006-03-22 22:45:00,100.2,100.219,100.16,100.21,20554170.0
2006-03-22 22:46:00,100.208,100.228,100.2,100.2,39570297.0
2006-03-22 22:47:00,100.205,100.21,100.155,100.203,31777498.0
2006-03-22 22:48:00,100.21,100.215,100.2,100.21,58993438.0
2006-03-22 22:49:00,100.205,100.21,100.2,100.203,76835502.0
2006-03-22 22:50:00,100.21,100.21,100.193,100.193,122323120.0
2006-03-22 22:51:00,100.195,100.203,100.195,100.2,15095469.0
2006-03-22 22:52:00,100.205,100.219,100.19,100.215,93719231.0
2006-03-22 22:53:00,100.21,100.223,100.21,100.223,66864954.0
2006-03-22 22:54:00,100.23,100.235,100.217,100.23,146882247.0
2006-03-22 22:55:00,100.23,100.23,100.22,100.225,48483696.0
2006-03-22 22:56:00,100.22,100.23,100.22,100.223,26328292.0
2006-03-22 22:57:00,100.225,100.233,100.205,100.22,81034383.0
2006-03-22 22:58:00,100.22,100.22,100.205,100.213,81192412.0
2006-03-22 22:59:00,100.215,100.222,100.205,100.22,96944655.0
2006-03-22 23:00:00,100.212,100.235,100.2,100.225,108720993.0
2006-03-22 23:01:00,100.225,100.23,100.225,100.228,4648578.0
2006-03-22 23:02:00,100.23,100.23,100.21,100.23,36622341.0
2006-03-22 23:03:00,100.23,100.23,100.205,100.205,6977240.0
2006-03-22 23:04:00,100.205,100.21,100.2,100.2,71547459.0
2006-03-22 23:05:00,100.205,100.24,100.205,100.24,58680455.0
2006-03-22 23:06:00,100.235,100.248,100.22,100.22,75062850.0
2006-03-22 23:07:00,100.233,100.24,100.222,100.24,14553853.0
2006-03-22 23:08:00,100.232,100.245,100.225,100.235,39588654.0
2006-03-22 23:09:00,100.245,100.245,100.228,100.24,8545273.0
2006-03-22 23:10:00,100.24,100.26,100.24,100.26,127437232.0
2006-03-22 23:11:00,100.26,100.26,100.247,100.26,89901378.0
2006-03-22 23:12:00,100.255,100.27,100.255,100.27,169732818.0
2006-03-22 23:13:00,100.27,100.27,100.257,100.265,117195954.0
2006-03-22 23:14:00,100.27,100.27,100.265,100.27,126882570.0
2006-03-22 23:15:00,100.265,100.27,100.263,100.27,11659032.0
2006-03-22 23:16:00,100.265,100.27,100.265,100.265,15652047.0
2006-03-22 23:17:00,100.275,100.28,100.273,100.28,8942445.0
2006-03-22 23:18:00,100.27,100.275,100.242,100.275,46208764.0
2006-03-22 23:19:00,100.27,100.27,100.26,100.27,23592131.0
2006-03-22 23:20:00,100.27,100.27,100.262,100.262,5485286.0
2006-03-22 23:21:00,100.257,100.275,100.257,100.275,131232434.0
2006-03-22 23:22:00,100.27,100.279,100.265,100.265,337144143.0
2006-03-22 23:23:00,100.265,100.275,100.264,100.265,114794713.0
2006-03-22 23:24:00,100.265,100.291,100.265,100.27,84101427.0
2006-03-22 23:25:00,100.257,100.264,100.255,100.255,101796042.0
2006-03-22 23:26:00,100.243,100.25,100.24,100.24,41120105.0
2006-03-22 23:27:00,100.243,100.269,100.243,100.25,16155246.0
2006-03-22 23:28:00,100.238,100.255,100.238,100.242,30811318.0
2006-03-22 23:29:00,100.25,100.255,100.238,100.255,24409289.0
2006-03-22 23:30:00,100.24,100.246,100.233,100.233,158182612.0
2006-03-22 23:31:00,100.233,100.26,100.22,100.22,54150040.0
2006-03-22 23:32:00,100.245,100.255,100.232,100.235,54830874.0
2006-03-22 23:33:00,100.23,100.24,100.23,100.235,65568497.0
2006-03-22 23:34:00,100.24,100.255,100.232,100.255,15673095.0
2006-03-22 23:35:00,100.205,100.24,100.185,100.185,36362956.0
2006-03-22 23:36:00,100.23,100.235,100.22,100.225,230201330.0
2006-03-22 23:37:00,100.228,100.23,100.22,100.22,36072215.0
2006-03-22 23:38:00,100.22,100.251,100.22,100.24,63791369.0
2006-03-22 23:39:00,100.25,100.25,100.245,100.245,20823906.0
2006-03-22 23:40:00,100.242,100.255,100.242,100.255,27085348.0
2006-03-22 23:41:00,100.245,100.25,100.242,100.245,49086702.0
2006-03-22 23:42:00,100.25,100.25,100.24,100.25,40724192.0
2006-03-22 23:43:00,100.25,100.25,100.24,100.245,47055724.0
2006-03-22 23:44:00,100.25,100.25,100.225,100.245,19612977.0
2006-03-22 23:45:00,100.245,100.255,100.24,100.243,80867462.0
2006-03-22 23:46:00,100.255,100.255,100.238,100.25,108994847.0
2006-03-22 23:47:00,100.245,100.25,100.24,100.245,65016635.0
2006-03-22 23:48:00,100.235,100.25,100.195,100.245,38921151.0
2006-03-22 23:49:00,100.25,100.255,100.237,100.238,61837008.0
2006-03-22 23:50:00,100.235,100.255,100.235,100.243,15953032.0
2006-03-22 23:51:00,100.25,100.26,100.245,100.255,168632040.0
2006-03-22 23:52:00,100.255,100.26,100.245,100.26,231716142.0
2006-03-22 23:53:00,100.26,100.27,100.255,100.265,119088607.0
2006-03-22 23:54:00,100.255,100.26,100.248,100.26,59181439.0
2006-03-22 23:55:00,100.247,100.26,100.245,100.25,16582084.0
2006-03-22 23:56:00,100.255,100.27,100.253,100.27,12699424.0
2006-03-22 23:57:00,100.27,100.296,100.268,100.268,44111100.0
2006-03-22 23:58:00,100.27,100.279,100.265,100.27,47297957.0
2006-03-22 23:59:00,100.265,100.27,100.265,100.265,37284114.0
2006-03-23 00:00:00,100.27,100.27,100.255,100.27,40442487.0
2006-03-23 00:44:00,100.27,100.31,100.27,100.31,54592914.0
2006-03-23 00:45:00,100.3,100.315,100.298,100.315,54168464.0
2006-03-23 00:46:00,100.31,100.31,100.282,100.282,91106570.0
2006-03-23 00:47:00,100.285,100.295,100.283,100.295,24695939.0
2006-03-23 00:48:00,100.297,100.3,100.29,100.29,79974416.0
2006-03-23 00:49:00,100.3,100.305,100.285,100.3,92314200.0
2006-03-23 00:50:00,100.295,100.3,100.255,100.255,23188145.0
2006-03-23 00:51:00,100.295,100.3,100.292,100.3,33280168.0
2006-03-23 00:52:00,100.295,100.317,100.293,100.31,142058200.0
2006-03-23 00:53:00,100.305,100.31,100.283,100.31,48840385.0
2006-03-23 00:54:00,100.303,100.31,100.295,100.31,26922234.0
2006-03-23 00:55:00,100.305,100.31,100.3,100.31,52796998.0
2006-03-23 00:56:00,100.305,100.31,100.3,100.303,27542474.0
2006-03-23 00:57:00,100.31,100.315,100.3,100.308,111589239.0
2006-03-23 00:58:00,100.3,100.309,100.283,100.283,30375269.0
2006-03-23 00:59:00,100.285,100.295,100.277,100.28,73798374.0
2006-03-23 01:00:00,100.28,100.287,100.275,100.282,91210268.0
2006-03-23 01:01:00,100.283,100.296,100.27,100.27,40579353.0
2006-03-23 01:02:00,100.275,100.288,100.275,100.28,102353792.0
2006-03-23 01:03:00,100.285,100.285,100.24,100.24,39440391.0
2006-03-23 01:04:00,100.243,100.258,100.241,100.255,28584654.0
2006-03-23 01:05:00,100.247,100.26,100.245,100.245,116305724.0
2006-03-23 01:06:00,100.24,100.25,100.24,100.25,125733285.0
2006-03-23 01:07:00,100.245,100.255,100.243,100.243,35952252.0
2006-03-23 01:08:00,100.25,100.25,100.235,100.24,88713097.0
2006-03-23 01:09:00,100.245,100.27,100.245,100.27,89517032.0
2006-03-23 01:10:00,100.275,100.29,100.273,100.29,89623894.0
2006-03-23 01:11:00,100.295,100.32,100.295,100.32,71983945.0
2006-03-23 01:12:00,100.312,100.332,100.295,100.295,29547175.0
2006-03-23 01:13:00,100.285,100.306,100.285,100.29,43294503.0
2006-03-23 01:14:00,100.28,100.295,100.28,100.285,60702872.0
2006-03-23 01:15:00,100.282,100.29,100.282,100.285,57892818.0
2006-03-23 01:16:00,100.295,100.295,100.225,100.225,82906724.0
2006-03-23 01:17:00,100.275,100.277,100.273,100.273,70556478.0
2006-03-23 01:18:00,100.27,100.285,100.267,100.28,29005933.0
2006-03-23 01:19:00,100.275,100.29,100.275,100.275,205899192.0
2006-03-23 01:20:00,100.28,100.28,100.265,100.27,70072684.0
2006-03-23 01:21:00,100.27,100.27,100.228,100.245,58357445.0
2006-03-23 01:22:00,100.245,100.245,100.235,100.245,166067553.0
2006-03-23 01:23:00,100.243,100.25,100.195,100.25,45315758.0
2006-03-23 01:24:00,100.247,100.255,100.245,100.255,15669770.0
2006-03-23 01:25:00,100.25,100.25,100.235,100.235,30089874.0
2006-03-23 01:26:00,100.243,100.265,100.234,100.25,27218178.0
2006-03-23 01:27:00,100.25,100.25,100.24,100.24,60963608.0
2006-03-23 01:28:00,100.245,100.245,100.225,100.225,115365746.0
2006-03-23 01:29:00,100.23,100.24,100.23,100.232,33479333.0
2006-03-23 01:30:00,100.232,100.24,100.23,100.233,198649873.0
2006-03-23 01:31:00,100.24,100.261,100.24,100.253,127547473.0
2006-03-23 01:32:00,100.253,100.263,100.242,100.255,16451925.0
2006-03-23 01:33:00,100.265,100.265,100.242,100.255,25455072.0
2006-03-23 01:34:00,100.243,100.266,100.243,100.25,100423772.0
2006-03-23 01:35:00,100.247,100.254,100.227,100.243,93123821.0
2006-03-23 01:36:00,100.24,100.263,100.235,100.235,45436579.0
2006-03-23 01:37:00,100.25,100.255,100.23,100.245,114944502.0
2006-03-23 01:38:00,100.235,100.255,100.23,100.247,39748470.0
2006-03-23 01:39:00,100.245,100.255,100.24,100.25,68840231.0
2006-03-23 01:40:00,100.245,100.25,100.235,100.25,109307234.0
2006-03-23 01:41:00,100.243,100.255,100.243,100.245,151057014.0
2006-03-23 01:42:00,100.25,100.25,100.24,100.25,55859185.0
2006-03-23 01:43:00,100.245,100.251,100.238,100.238,34327836.0
2006-03-23 01:44:00,100.245,100.26,100.243,100.26,52824833.0
2006-03-23 01:45:00,100.26,100.26,100.237,100.26,28330808.0
2006-03-23 01:46:00,100.25,100.27,100.25,100.26,37121133.0
2006-03-23 01:47:00,100.258,100.265,100.245,100.255,69101588.0
2006-03-23 01:48:00,100.255,100.26,100.252,100.255,39559905.0
2006-03-23 01:49:00,100.26,100.26,100.255,100.255,66102654.0
2006-03-23 01:50:00,100.25,100.261,100.249,100.26,90349420.0
2006-03-23 01:51:00,100.27,100.285,100.268,100.275,51770396.0
2006-03-23 01:52:00,100.28,100.285,100.235,100.285,32906001.0
2006-03-23 01:53:00,100.27,100.29,100.265,100.265,84817332.0
2006-03-23 01:54:00,100.27,100.283,100.22,100.235,9310629.0
2006-03-23 01:55:00,100.23,100.233,100.21,100.22,137048416.0
2006-03-23 01:56:00,100.23,100.255,100.23,100.255,97570544.0
2006-03-23 01:57:00,100.255,100.269,100.247,100.25,289758406.0
2006-03-23 01:58:00,100.238,100.248,100.23,100.23,26571692.0
2006-03-23 01:59:00,100.225,100.243,100.225,100.243,12047773.0
2006-03-23 02:00:00,100.243,100.254,100.235,100.235,11474068.0
2006-03-23 02:01:00,100.24,100.248,100.225,100.228,25883199.0
2006-03-23 02:02:00,100.24,100.24,100.225,100.235,300922633.0
2006-03-23 02:03:00,100.235,100.254,100.235,100.25,107067425.0
2006-03-23 02:04:00,100.24,100.27,100.24,100.27,137612625.0
2006-03-23 02:05:00,100.275,100.275,100.255,100.26,9495795.0
2006-03-23 02:06:00,100.255,100.3,100.255,100.28,91005722.0
2006-03-23 02:07:00,100.295,100.3,100.245,100.29,30277880.0
2006-03-23 02:08:00,100.285,100.285,100.275,100.28,48266264.0
2006-03-23 02:09:00,100.27,100.281,100.264,100.27,94974688.0
2006-03-23 02:10:00,100.275,100.28,100.27,100.27,66301557.0
2006-03-23 02:11:00,100.265,100.272,100.255,100.255,38400220.0
2006-03-23 02:12:00,100.255,100.278,100.254,100.278,66309936.0
2006-03-23 02:13:00,100.28,100.282,100.253,100.26,39902326.0
2006-03-23 02:14:00,100.27,100.27,100.21,100.21,28657502.0
2006-03-23 02:15:00,100.21,100.22,100.194,100.195,56794788.0
2006-03-23 02:16:00,100.188,100.202,100.165,100.165,32329849.0
2006-03-23 02:17:00,100.17,100.205,100.17,100.2,53027516.0
2006-03-23 02:18:00,100.195,100.213,100.195,100.213,163058092.0
2006-03-23 02:19:00,100.22,100.242,100.2,100.235,113389245.0
2006-03-23 02:20:00,100.24,100.255,100.24,100.255,64870174.0
2006-03-23 02:21:00,100.257,100.29,100.257,100.265,43214254.0
2006-03-23 02:22:00,100.275,100.3,100.265,100.3,119584372.0
2006-03-23 02:23:00,100.285,100.294,100.27,100.27,45756875.0
2006-03-23 02:24:00,100.273,100.28,100.267,100.267,97084885.0
2006-03-23 02:25:00,100.27,100.291,100.269,100.283,100847330.0
2006-03-23 02:26:00,100.295,100.311,100.295,100.305,28083708.0
2006-03-23 02:27:00,100.295,100.32,100.295,100.313,16861664.0
2006-03-23 02:28:00,100.313,100.325,100.3,100.3,124679834.0
2006-03-23 02:29:00,100.293,100.303,100.282,100.282,182130621.0
2006-03-23 02:30:00,100.282,100.301,100.28,100.28,33075808.0
2006-03-23 02:31:00,100.275,100.3,100.275,100.285,111983836.0
2006-03-23 02:32:00,100.28,100.3,100.28,100.3,59563857.0
2006-03-23 02:33:00,100.3,100.311,100.29,100.293,28787074.0
2006-03-23 02:34:00,100.285,100.285,100.24,100.24,28968783.0
2006-03-23 02:35:00,100.245,100.251,100.237,100.237,14251723.0
2006-03-23 02:36:00,100.24,100.24,100.177,100.223,45216282.0
2006-03-23 02:37:00,100.225,100.225,100.215,100.225,161701609.0
2006-03-23 02:38:00,100.225,100.23,100.192,100.23,61904578.0
2006-03-23 02:39:00,100.23,100.23,100.2,100.2,73854010.0
2006-03-23 02:40:00,100.195,100.195,100.17,100.185,203176631.0
2006-03-23 02:41:00,100.19,100.19,100.159,100.16,29087379.0
2006-03-23 02:42:00,100.163,100.167,100.163,100.165,67634661.0
2006-03-23 02:43:00,100.165,100.165,100.105,100.105,86334192.0
2006-03-23 02:44:00,100.155,100.167,100.152,100.152,60443534.0
2006-03-23 02:45:00,100.155,100.167,100.15,100.15,60340826.0
2006-03-23 02:46:00,100.16,100.18,100.16,100.165,40894024.0
2006-03-23 02:47:00,100.175,100.183,100.168,100.172,30214925.0
2006-03-23 02:48:00,100.18,100.185,100.173,100.185,69375426.0
2006-03-23 02:49:00,100.18,100.182,100.163,100.165,90611562.0
2006-03-23 02:50:00,100.16,100.171,100.155,100.155,94357575.0
2006-03-23 02:51:00,100.15,100.165,100.145,100.16,81545271.0
2006-03-23 02:52:00,100.153,100.177,100.153,100.155,35709429.0
2006-03-23 02:53:00,100.16,100.16,100.12,100.12,117310400.0
2006-03-23 02:54:00,100.125,100.14,100.115,100.117,112907218.0
2006-03-23 02:55:00,100.115,100.14,100.101,100.123,27562100.0
2006-03-23 02:56:00,100.12,100.135,100.11,100.125,41148035.0
2006-03-23 02:57:00,100.12,100.141,100.12,100.125,95765152.0
2006-03-23 02:58:00,100.12,100.155,100.12,100.123,39041134.0
2006-03-23 02:59:00,100.122,100.122,100.1,100.1,92646285.0
2006-03-23 03:00:00,100.1,100.125,100.1,100.115,72429460.0
2006-03-23 03:01:00,100.113,100.13,100.105,100.11,32823934.0
2006-03-23 03:02:00,100.118,100.127,100.095,100.11,118233988.0
2006-03-23 03:03:00,100.103,100.103,100.095,100.095,30107648.0
2006-03-23 03:04:00,100.1,100.1,100.07,100.095,48863488.0
2006-03-23 03:05:00,100.1,100.1,100.063,100.073,26363331.0
2006-03-23 03:06:00,100.08,100.088,100.075,100.075,50774908.0
2006-03-23 03:07:00,100.08,100.084,100.035,100.045,143391749.0
2006-03-23 03:08:00,100.05,100.05,100.038,100.045,30772233.0
2006-03-23 03:09:00,99.995,100.045,99.995,100.045,24370096.0
2006-03-23 03:10:00,100.042,100.08,100.042,100.06,86883952.0
2006-03-23 03:11:00,100.05,100.063,100.047,100.047,85251479.0
2006-03-23 03:12:00,100.045,100.05,100.037,100.045,24970616.0
2006-03-23 03:13:00,100.042,100.09,100.042,100.09,84194224.0
2006-03-23 03:14:00,100.095,100.095,100.067,100.07,51407863.0
2006-03-23 03:15:00,100.08,100.08,100.04,100.05,53090452.0
2006-03-23 03:16:00,100.045,100.069,100.04,100.045,50109247.0
2006-03-23 03:17:00,100.06,100.06,100.015,100.05,35286177.0
2006-03-23 03:18:00,100.037,100.056,100.037,100.045,142824367.0
2006-03-23 03:19:00,100.05,100.05,100.027,100.03,59729094.0
2006-03-23 03:20:00,100.02,100.045,100.02,100.045,28047040.0
2006-03-23 03:21:00,100.04,100.055,100.005,100.045,66337494.0
2006-03-23 03:22:00,100.045,100.05,100.036,100.05,57640241.0
2006-03-23 03:23:00,100.045,100.058,100.042,100.055,115269810.0
2006-03-23 03:24:00,100.05,100.064,100.05,100.055,27332345.0
2006-03-23 03:25:00,100.04,100.055,100.039,100.055,116104331.0
2006-03-23 03:26:00,100.055,100.062,100.055,100.055,63291562.0
2006-03-23 03:27:00,100.063,100.077,100.049,100.065,75545137.0
2006-03-23 03:28:00,100.085,100.088,100.085,100.085,10812902.0
2006-03-23 03:29:00,100.095,100.095,100.065,100.065,105691123.0
2006-03-23 03:30:00,100.07,100.092,100.07,100.085,156138133.0
2006-03-23 03:31:00,100.085,100.1,100.08,100.095,65974337.0
2006-03-23 03:32:00,100.09,100.097,100.09,100.095,25237949.0
2006-03-23 03:33:00,100.095,100.1,100.086,100.095,129448105.0
2006-03-23 03:34:00,100.095,100.1,100.06,100.1,33990685.0
2006-03-23 03:35:00,100.103,100.12,100.06,100.12,124761324.0
2006-03-23 03:36:00,100.115,100.117,100.102,100.107,134272496.0
2006-03-23 03:37:00,100.113,100.125,100.1,100.125,82779794.0
2006-03-23 03:38:00,100.13,100.135,100.12,100.12,166222215.0
2006-03-23 03:39:00,100.12,100.12,100.085,100.093,65329206.0
2006-03-23 03:40:00,100.088,100.11,100.08,100.11,368201085.0
2006-03-23 03:41:00,100.105,100.112,100.095,100.11,62363071.0
2006-03-23 03:42:00,100.105,100.115,100.092,100.115,17051865.0
2006-03-23 03:43:00,100.107,100.13,100.107,100.125,64519675.0
2006-03-23 03:44:00,100.115,100.121,100.09,100.09,106495552.0
2006-03-23 03:45:00,100.095,100.1,100.09,100.098,159668606.0
2006-03-23 03:46:00,100.09,100.095,100.075,100.075,64015250.0
2006-03-23 03:47:00,100.075,100.092,100.075,100.092,32554281.0
2006-03-23 03:48:00,100.1,100.11,100.095,100.11,264786054.0
2006-03-23 03:49:00,100.11,100.115,100.095,100.108,143807342.0
2006-03-23 03:50:00,100.102,100.115,100.1,100.11,136881317.0
2006-03-23 03:51:00,100.11,100.12,100.07,100.12,117360939.0
2006-03-23 03:52:00,100.11,100.12,100.107,100.12,57996675.0
2006-03-23 03:53:00,100.115,100.121,100.105,100.105,139144247.0
2006-03-23 03:54:00,100.11,100.119,100.11,100.11,250556112.0
2006-03-23 03:55:00,100.102,100.102,100.068,100.073,55844641.0
2006-03-23 03:56:00,100.075,100.082,100.055,100.082,100458411.0
2006-03-23 03:57:00,100.09,100.09,100.068,100.075,68264270.0
2006-03-23 03:58:00,100.08,100.085,100.07,100.07,36550084.0
2006-03-23 03:59:00,100.08,100.09,100.07,100.09,41000090.0
2006-03-23 04:00:00,100.085,100.085,100.075,100.075,36247438.0
2006-03-23 04:01:00,100.08,100.08,100.055,100.06,50716231.0
2006-03-23 04:02:00,100.058,100.073,100.04,100.05,48968807.0
2006-03-23 04:03:00,100.05,100.06,100.044,100.045,13527295.0
2006-03-23 04:04:00,100.04,100.047,100.035,100.037,16183960.0
2006-03-23 04:05:00,100.05,100.055,100.035,100.055,55616426.0
2006-03-23 04:06:00,100.065,100.065,100.043,100.05,122695874.0
2006-03-23 04:07:00,100.05,100.058,100.042,100.055,218024218.0
2006-03-23 04:08:00,100.055,100.09,100.055,100.08,165911093.0
2006-03-23 04:09:00,100.073,100.095,100.065,100.065,14754932.0
2006-03-23 04:10:00,100.068,100.096,100.068,100.08,67990112.0
2006-03-23 04:11:00,100.075,100.091,100.029,100.065,40349524.0
2006-03-23 04:12:00,100.075,100.089,100.075,100.075,65600482.0
2006-03-23 04:13:00,100.08,100.095,100.071,100.095,118408303.0
2006-03-23 04:14:00,100.083,100.105,100.075,100.105,81175930.0
2006-03-23 04:15:00,100.105,100.115,100.105,100.11,19256727.0
2006-03-23 04:16:00,100.105,100.108,100.097,100.1,45219800.0
2006-03-23 04:17:00,100.1,100.1,100.09,100.1,43527354.0
2006-03-23 04:18:00,100.095,100.105,100.095,100.105,45738633.0
2006-03-23 04:19:00,100.115,100.121,100.112,100.112,24658910.0
2006-03-23 04:20:00,100.115,100.12,100.115,100.12,20191900.0
2006-03-23 04:21:00,100.11,100.12,100.11,100.11,58449120.0
2006-03-23 04:22:00,100.11,100.125,100.108,100.108,38729028.0
2006-03-23 04:23:00,100.105,100.115,100.1,100.11,226108759.0
2006-03-23 04:24:00,100.065,100.107,100.065,100.065,37611664.0
2006-03-23 04:25:00,100.115,100.115,100.1,100.11,16827459.0
2006-03-23 04:26:00,100.105,100.124,100.105,100.11,63461575.0
2006-03-23 04:27:00,100.115,100.125,100.107,100.115,51081489.0
2006-03-23 04:28:00,100.09,100.119,100.09,100.113,52824155.0
2006-03-23 04:29:00,100.113,100.125,100.11,100.11,145015224.0
2006-03-23 04:30:00,100.125,100.125,100.108,100.12,23732900.0
2006-03-23 04:31:00,100.122,100.135,100.118,100.118,28366155.0
2006-03-23 04:32:00,100.13,100.135,100.12,100.123,16608663.0
2006-03-23 04:33:00,100.12,100.125,100.113,100.113,39630016.0
2006-03-23 04:34:00,100.125,100.125,100.107,100.107,98591808.0
2006-03-23 04:35:00,100.12,100.125,100.11,100.115,80073719.0
2006-03-23 04:36:00,100.115,100.119,100.104,100.105,113624383.0
2006-03-23 04:37:00,100.105,100.122,100.105,100.11,340103047.0
2006-03-23 04:38:00,100.115,100.125,100.107,100.107,134211936.0
2006-03-23 04:39:00,100.112,100.12,100.112,100.12,5335362.0
2006-03-23 04:40:00,100.12,100.12,100.11,100.12,23072989.0
2006-03-23 04:41:00,100.125,100.125,100.09,100.09,45887551.0
2006-03-23 04:42:00,100.1,100.105,100.095,100.105,8201069.0
2006-03-23 04:43:00,100.095,100.12,100.095,100.105,14584464.0
2006-03-23 04:44:00,100.11,100.11,100.095,100.095,11518505.0
2006-03-23 04:45:00,100.1,100.11,100.099,100.11,123691332.0
2006-03-23 04:46:00,100.105,100.107,100.094,100.1,114909258.0
2006-03-23 04:47:00,100.1,100.108,100.1,100.105,182488778.0
2006-03-23 04:48:00,100.11,100.11,100.097,100.11,88476900.0
2006-03-23 04:49:00,100.11,100.12,100.11,100.12,130570929.0
2006-03-23 04:50:00,100.12,100.145,100.116,100.145,8348255.0
2006-03-23 04:51:00,100.135,100.145,100.125,100.132,41694213.0
2006-03-23 04:52:00,100.14,100.153,100.129,100.153,13814765.0
2006-03-23 04:53:00,100.14,100.148,100.14,100.145,68425567.0
2006-03-23 04:54:00,100.15,100.15,100.143,100.145,53662966.0
2006-03-23 04:55:00,100.14,100.15,100.14,100.145,72851499.0
2006-03-23 04:56:00,100.145,100.15,100.14,100.15,7375518.0
2006-03-23 04:57:00,100.15,100.15,100.135,100.15,40596764.0
2006-03-23 04:58:00,100.148,100.148,100.13,100.145,5050058.0
2006-03-23 04:59:00,100.145,100.162,100.145,100.162,112118174.0
2006-03-23 05:00:00,100.17,100.17,100.145,100.145,91760204.0
2006-03-23 05:01:00,100.143,100.15,100.143,100.15,84119779.0
2006-03-23 05:02:00,100.15,100.155,100.143,100.145,87566877.0
2006-03-23 05:03:00,100.145,100.15,100.14,100.14,24371279.0
2006-03-23 05:04:00,100.145,100.15,100.14,100.15,45895209.0
2006-03-23 05:05:00,100.15,100.162,100.142,100.16,155037211.0
2006-03-23 05:06:00,100.153,100.16,100.15,100.15,67383811.0
2006-03-23 05:07:00,100.155,100.16,100.145,100.155,97108309.0
2006-03-23 05:08:00,100.15,100.15,100.135,100.135,15208007.0
2006-03-23 05:09:00,100.133,100.14,100.133,100.14,117595771.0
2006-03-23 05:10:00,100.133,100.145,100.133,100.145,84378983.0
2006-03-23 05:11:00,100.15,100.16,100.134,100.16,55717263.0
2006-03-23 05:12:00,100.153,100.16,100.105,100.155,33488776.0
2006-03-23 05:13:00,100.15,100.165,100.148,100.148,38802019.0
2006-03-23 05:14:00,100.15,100.15,100.091,100.13,19761723.0
2006-03-23 05:15:00,100.14,100.14,100.13,100.137,196687266.0
2006-03-23 05:16:00,100.135,100.14,100.13,100.137,54581278.0
2006-03-23 05:17:00,100.135,100.135,100.13,100.13,52895050.0
2006-03-23 05:18:00,100.135,100.145,100.13,100.13,85597359.0
2006-03-23 05:19:00,100.135,100.14,100.13,100.13,108709768.0
2006-03-23 05:20:00,100.14,100.14,100.1,100.12,9485901.0
2006-03-23 05:21:00,100.12,100.162,100.12,100.162,36215820.0
2006-03-23 05:22:00,100.167,100.17,100.157,100.17,87938115.0
2006-03-23 05:23:00,100.17,100.17,100.16,100.163,136242655.0
2006-03-23 05:24:00,100.163,100.185,100.163,100.18,117852827.0
2006-03-23 05:25:00,100.16,100.19,100.16,100.19,60883644.0
2006-03-23 05:26:00,100.18,100.19,100.178,100.182,60903409.0
2006-03-23 05:27:00,100.19,100.19,100.14,100.155,124362959.0
2006-03-23 05:28:00,100.155,100.155,100.13,100.13,101508355.0
2006-03-23 05:29:00,100.133,100.14,100.125,100.14,109633517.0
2006-03-23 05:30:00,100.135,100.15,100.093,100.15,119031253.0
2006-03-23 05:31:00,100.15,100.16,100.15,100.153,208382826.0
2006-03-23 05:32:00,100.16,100.16,100.15,100.153,59428590.0
2006-03-23 05:33:00,100.155,100.156,100.13,100.145,248202176.0
2006-03-23 05:34:00,100.145,100.15,100.13,100.15,18424761.0
2006-03-23 05:35:00,100.15,100.15,100.107,100.107,71209056.0
2006-03-23 05:36:00,100.115,100.125,100.112,100.12,69980097.0
2006-03-23 05:37:00,100.125,100.125,100.105,100.125,46234648.0
2006-03-23 05:38:00,100.115,100.12,100.113,100.12,38765874.0
2006-03-23 05:39:00,100.115,100.14,100.115,100.132,100499296.0
2006-03-23 05:40:00,100.14,100.14,100.132,100.14,129887494.0
2006-03-23 05:41:00,100.145,100.145,100.133,100.14,83283850.0
2006-03-23 05:42:00,100.135,100.14,100.099,100.1,75505566.0
2006-03-23 05:43:00,100.103,100.115,100.084,100.115,109551195.0
2006-03-23 05:44:00,100.115,100.127,100.115,100.125,66328329.0
2006-03-23 05:45:00,100.125,100.13,100.115,100.115,31643984.0
2006-03-23 05:46:00,100.12,100.145,100.12,100.135,103692919.0
2006-03-23 05:47:00,100.145,100.16,100.145,100.16,30544250.0
2006-03-23 05:48:00,100.13,100.17,100.13,100.165,50979426.0
2006-03-23 05:49:00,100.155,100.155,100.14,100.14,94998116.0
2006-03-23 05:50:00,100.13,100.14,100.115,100.115,36650854.0
2006-03-23 05:51:00,100.115,100.12,100.107,100.107,73884429.0
2006-03-23 05:52:00,100.12,100.12,100.105,100.105,55687146.0
2006-03-23 05:53:00,100.105,100.105,100.091,100.093,39880781.0
2006-03-23 05:54:00,100.09,100.115,100.088,100.115,224625284.0
2006-03-23 05:55:00,100.103,100.11,100.095,100.095,40340316.0
2006-03-23 05:56:00,100.1,100.11,100.095,100.11,49425628.0
2006-03-23 05:57:00,100.11,100.115,100.1,100.1,27337823.0
2006-03-23 05:58:00,100.103,100.11,100.098,100.105,26526629.0
2006-03-23 05:59:00,100.103,100.103,100.08,100.083,249111820.0
2006-03-23 06:00:00,100.087,100.087,100.076,100.08,6835934.0
2006-03-23 06:01:00,100.073,100.09,100.068,100.09,50253332.0
2006-03-23 06:02:00,100.085,100.09,100.07,100.09,31197418.0
2006-03-23 06:03:00,100.09,100.09,100.075,100.08,111364397.0
2006-03-23 06:04:00,100.08,100.09,100.079,100.08,21515260.0
2006-03-23 06:05:00,100.077,100.09,100.071,100.073,53173087.0
2006-03-23 06:06:00,100.085,100.085,100.067,100.078,58854951.0
2006-03-23 06:07:00,100.08,100.085,100.07,100.075,160910918.0
2006-03-23 06:08:00,100.075,100.08,100.03,100.075,61380293.0
2006-03-23 06:09:00,100.075,100.08,100.068,100.08,36485705.0
2006-03-23 06:10:00,100.08,100.105,100.075,100.105,61472439.0
2006-03-23 06:11:00,100.088,100.105,100.088,100.093,108290070.0
2006-03-23 06:12:00,100.1,100.105,100.087,100.087,87542545.0
2006-03-23 06:13:00,100.045,100.095,100.045,100.09,115922237.0
2006-03-23 06:14:00,100.093,100.105,100.09,100.1,33832875.0
2006-03-23 06:15:00,100.1,100.105,100.097,100.105,53716892.0
2006-03-23 06:16:00,100.11,100.113,100.085,100.113,52486258.0
2006-03-23 06:17:00,100.12,100.12,100.107,100.115,26877535.0
2006-03-23 06:18:00,100.107,100.121,100.107,100.11,70213258.0
2006-03-23 06:19:00,100.11,100.122,100.105,100.12,39722902.0
2006-03-23 06:20:00,100.115,100.13,100.115,100.117,118089217.0
2006-03-23 06:21:00,100.125,100.135,100.122,100.125,74578206.0
2006-03-23 06:22:00,100.12,100.123,100.115,100.118,49221775.0
2006-03-23 06:23:00,100.13,100.14,100.12,100.12,44964513.0
2006-03-23 06:24:00,100.125,100.13,100.12,100.125,18447945.0
2006-03-23 06:25:00,100.135,100.14,100.128,100.14,99849357.0
2006-03-23 06:26:00,100.13,100.137,100.13,100.13,794112834.0
2006-03-23 06:27:00,100.135,100.135,100.125,100.125,126209706.0
2006-03-23 06:28:00,100.117,100.146,100.117,100.145,63117210.0
2006-03-23 06:29:00,100.142,100.142,100.1,100.13,44046254.0
2006-03-23 06:30:00,100.133,100.146,100.133,100.133,269512773.0
2006-03-23 06:31:00,100.137,100.149,100.131,100.135,189241087.0
2006-03-23 06:32:00,100.133,100.15,100.133,100.15,18588595.0
2006-03-23 06:33:00,100.14,100.15,100.14,100.14,12462213.0
2006-03-23 06:34:00,100.15,100.155,100.14,100.15,110938546.0
2006-03-23 06:35:00,100.15,100.15,100.137,100.15,258242319.0
2006-03-23 06:36:00,100.155,100.155,100.14,100.143,33162497.0
2006-03-23 06:37:00,100.155,100.155,100.14,100.145,130354056.0
2006-03-23 06:38:00,100.14,100.155,100.14,100.155,50421369.0
2006-03-23 06:39:00,100.15,100.157,100.15,100.155,105834129.0
2006-03-23 06:40:00,100.14,100.16,100.135,100.16,33208413.0
2006-03-23 06:41:00,100.155,100.169,100.14,100.14,81786957.0
2006-03-23 06:42:00,100.138,100.155,100.138,100.145,128842723.0
2006-03-23 06:43:00,100.137,100.15,100.137,100.15,141723518.0
2006-03-23 06:44:00,100.14,100.16,100.105,100.16,144711762.0
2006-03-23 06:45:00,100.157,100.172,100.153,100.153,41891273.0
2006-03-23 06:46:00,100.165,100.165,100.143,100.16,31540950.0
2006-03-23 06:47:00,100.16,100.16,100.15,100.157,83860140.0
2006-03-23 06:48:00,100.155,100.156,100.133,100.133,34155324.0
2006-03-23 06:49:00,100.13,100.14,100.13,100.135,40123249.0
2006-03-23 06:50:00,100.14,100.156,100.136,100.14,94262776.0
2006-03-23 06:51:00,100.135,100.155,100.127,100.155,41097290.0
2006-03-23 06:52:00,100.142,100.145,100.125,100.135,68092008.0
2006-03-23 06:53:00,100.132,100.145,100.132,100.135,118880030.0
2006-03-23 06:54:00,100.127,100.153,100.084,100.123,73058990.0
2006-03-23 06:55:00,100.13,100.135,100.117,100.125,61723654.0
2006-03-23 06:56:00,100.125,100.135,100.118,100.135,3115602.0
2006-03-23 06:57:00,100.117,100.127,100.117,100.12,65914174.0
2006-03-23 06:58:00,100.122,100.13,100.075,100.12,13212139.0
2006-03-23 06:59:00,100.13,100.135,100.115,100.128,70999121.0
2006-03-23 07:00:00,100.127,100.135,100.117,100.125,30254964.0
2006-03-23 07:01:00,100.12,100.13,100.12,100.12,249511925.0
2006-03-23 07:02:00,100.12,100.135,100.12,100.125,20988133.0
2006-03-23 07:03:00,100.12,100.169,100.12,100.15,108292370.0
2006-03-23 07:04:00,100.16,100.17,100.16,100.17,37621824.0
2006-03-23 07:05:00,100.175,100.215,100.175,100.2,123463552.0
2006-03-23 07:06:00,100.2,100.21,100.193,100.21,20847198.0
2006-03-23 07:07:00,100.21,100.24,100.21,100.223,147659777.0
2006-03-23 07:08:00,100.215,100.235,100.203,100.23,67951471.0
2006-03-23 07:09:00,100.23,100.255,100.23,100.255,67316077.0
2006-03-23 07:10:00,100.245,100.34,100.235,100.335,46291771.0
2006-03-23 07:11:00,100.325,100.338,100.317,100.317,70745038.0
2006-03-23 07:12:00,100.315,100.317,100.303,100.303,136575129.0
2006-03-23 07:13:00,100.302,100.315,100.302,100.315,45360625.0
2006-03-23 07:14:00,100.31,100.327,100.3,100.323,80057476.0
2006-03-23 07:15:00,100.335,100.39,100.335,100.36,72505523.0
2006-03-23 07:16:00,100.36,100.37,100.349,100.37,28280143.0
2006-03-23 07:17:00,100.362,100.381,100.362,100.365,210745929.0
2006-03-23 07:18:00,100.363,100.375,100.36,100.375,20987187.0
2006-03-23 07:19:00,100.37,100.37,100.344,100.345,14440345.0
2006-03-23 07:20:00,100.33,100.35,100.33,100.34,48735100.0
2006-03-23 07:21:00,100.335,100.35,100.297,100.335,9584108.0
2006-03-23 07:22:00,100.325,100.35,100.325,100.35,116918861.0
2006-03-23 07:23:00,100.34,100.354,100.338,100.35,117899806.0
2006-03-23 07:24:00,100.345,100.37,100.345,100.37,134291526.0
2006-03-23 07:25:00,100.365,100.38,100.358,100.38,87116603.0
2006-03-23 07:26:00,100.37,100.378,100.355,100.355,31593866.0
2006-03-23 07:27:00,100.35,100.36,100.348,100.36,208170782.0
2006-03-23 07:28:00,100.35,100.35,100.325,100.325,76013552.0
2006-03-23 07:29:00,100.325,100.325,100.31,100.32,20065263.0
2006-03-23 07:30:00,100.312,100.316,100.289,100.31,26894125.0
2006-03-23 07:31:00,100.31,100.322,100.295,100.295,40076066.0
2006-03-23 07:32:00,100.255,100.31,100.255,100.29,37877742.0
2006-03-23 07:33:00,100.287,100.323,100.287,100.308,117931377.0
2006-03-23 07:34:00,100.32,100.32,100.293,100.293,28744860.0
2006-03-23 07:35:00,100.285,100.31,100.285,100.295,42414416.0
2006-03-23 07:36:00,100.3,100.3,100.29,100.3,29498404.0
2006-03-23 07:37:00,100.295,100.3,100.29,100.29,58903047.0
2006-03-23 07:38:00,100.3,100.305,100.295,100.3,20294715.0
2006-03-23 07:39:00,100.3,100.313,100.3,100.313,86131601.0
2006-03-23 07:40:00,100.315,100.327,100.315,100.322,75405163.0
2006-03-23 07:41:00,100.322,100.343,100.321,100.333,144603148.0
2006-03-23 07:42:00,100.34,100.35,100.33,100.35,83711570.0
2006-03-23 07:43:00,100.35,100.35,100.343,100.345,111249895.0
2006-03-23 07:44:00,100.345,100.353,100.34,100.34,55960839.0
2006-03-23 07:45:00,100.333,100.333,100.315,100.315,53847355.0
2006-03-23 07:46:00,100.308,100.328,100.308,100.312,115033045.0
2006-03-23 07:47:00,100.32,100.329,100.32,100.32,10290274.0
2006-03-23 07:48:00,100.31,100.32,100.307,100.315,35498539.0
2006-03-23 07:49:00,100.315,100.32,100.31,100.32,68883768.0
2006-03-23 07:50:00,100.307,100.336,100.307,100.33,146435276.0
2006-03-23 07:51:00,100.325,100.325,100.307,100.325,27755075.0
2006-03-23 07:52:00,100.323,100.37,100.323,100.353,100379363.0
2006-03-23 07:53:00,100.355,100.36,100.337,100.337,61134935.0
2006-03-23 07:54:00,100.348,100.35,100.303,100.35,108520087.0
2006-03-23 07:55:00,100.35,100.361,100.34,100.36,71711490.0
2006-03-23 07:56:00,100.355,100.373,100.315,100.365,164583757.0
2006-03-23 07:57:00,100.37,100.37,100.335,100.335,141777421.0
2006-03-23 07:58:00,100.328,100.34,100.328,100.34,61085211.0
2006-03-23 07:59:00,100.34,100.355,100.327,100.355,14297873.0
2006-03-23 08:00:00,100.345,100.345,100.338,100.34,102628965.0
2006-03-23 08:01:00,100.33,100.363,100.329,100.36,39755942.0
2006-03-23 08:02:00,100.35,100.38,100.35,100.35,26382005.0
2006-03-23 08:03:00,100.353,100.36,100.33,100.358,13628773.0
2006-03-23 08:04:00,100.36,100.366,100.353,100.353,124952738.0
2006-03-23 08:05:00,100.35,100.36,100.33,100.33,30823897.0
2006-03-23 08:06:00,100.333,100.336,100.324,100.33,99882797.0
2006-03-23 08:07:00,100.32,100.35,100.32,100.337,158092170.0
2006-03-23 08:08:00,100.337,100.35,100.337,100.35,128566260.0
2006-03-23 08:09:00,100.342,100.35,100.34,100.35,167468409.0
2006-03-23 08:10:00,100.328,100.335,100.32,100.335,12554845.0
2006-03-23 08:11:00,100.32,100.346,100.288,100.333,143538592.0
2006-03-23 08:12:00,100.34,100.34,100.322,100.325,124602654.0
2006-03-23 08:13:00,100.323,100.345,100.323,100.345,144974150.0
2006-03-23 08:14:00,100.342,100.388,100.342,100.365,8776327.0
2006-03-23 08:15:00,100.363,100.387,100.355,100.387,58639682.0
2006-03-23 08:16:00,100.395,100.395,100.335,100.373,208106694.0
2006-03-23 08:17:00,100.372,100.375,100.325,100.325,132687268.0
2006-03-23 08:18:00,100.37,100.37,100.363,100.365,62384377.0
2006-03-23 08:19:00,100.365,100.365,100.345,100.36,151533500.0
2006-03-23 08:20:00,100.357,100.357,100.307,100.335,25763655.0
2006-03-23 08:21:00,100.322,100.337,100.315,100.33,238939837.0
2006-03-23 08:22:00,100.34,100.405,100.34,100.405,45145578.0
2006-03-23 08:23:00,100.403,100.42,100.382,100.385,196055686.0
2006-03-23 08:24:00,100.383,100.395,100.38,100.383,29051746.0
2006-03-23 08:25:00,100.39,100.39,100.36,100.385,119157220.0
2006-03-23 08:26:00,100.385,100.425,100.385,100.425,56113378.0
2006-03-23 08:27:00,100.41,100.417,100.4,100.4,155215052.0
2006-03-23 08:28:00,100.407,100.415,100.4,100.4,58555574.0
2006-03-23 08:29:00,100.4,100.4,100.36,100.375,109534008.0
2006-03-23 08:30:00,100.38,100.39,100.367,100.385,68495097.0
2006-03-23 08:31:00,100.37,100.398,100.37,100.398,732803413.0
2006-03-23 08:32:00,100.4,100.405,100.392,100.4,101500243.0
2006-03-23 08:33:00,100.4,100.4,100.378,100.38,90637290.0
2006-03-23 08:34:00,100.38,100.39,100.379,100.38,99780420.0
2006-03-23 08:35:00,100.38,100.394,100.378,100.38,85921036.0
2006-03-23 08:36:00,100.385,100.4,100.385,100.4,31594763.0
2006-03-23 08:37:00,100.395,100.42,100.395,100.42,46534416.0
2006-03-23 08:38:00,100.415,100.415,100.377,100.377,51083735.0
2006-03-23 08:39:00,100.375,100.39,100.367,100.367,29991463.0
2006-03-23 08:40:00,100.38,100.39,100.37,100.38,92940446.0
2006-03-23 08:41:00,100.38,100.38,100.35,100.37,70129533.0
2006-03-23 08:42:00,100.37,100.37,100.351,100.353,91762808.0
2006-03-23 08:43:00,100.365,100.365,100.343,100.345,44675533.0
2006-03-23 08:44:00,100.345,100.345,100.325,100.325,98684292.0
2006-03-23 08:45:00,100.33,100.343,100.33,100.335,30185732.0
2006-03-23 08:46:00,100.33,100.337,100.33,100.335,122839642.0
2006-03-23 08:47:00,100.335,100.343,100.325,100.325,80068463.0
2006-03-23 08:48:00,100.32,100.335,100.32,100.325,34105144.0
2006-03-23 08:49:00,100.325,100.328,100.31,100.31,61222854.0
2006-03-23 08:50:00,100.31,100.314,100.266,100.308,38203901.0
2006-03-23 08:51:00,100.325,100.337,100.303,100.32,63588167.0
2006-03-23 08:52:00,100.312,100.32,100.31,100.31,38137052.0
2006-03-23 08:53:00,100.315,100.325,100.285,100.285,11118856.0
2006-03-23 08:54:00,100.285,100.345,100.285,100.345,80173309.0
2006-03-23 08:55:00,100.328,100.328,100.298,100.31,45206212.0
2006-03-23 08:56:00,100.31,100.31,100.27,100.27,41522443.0
2006-03-23 08:57:00,100.26,100.268,100.25,100.25,470991591.0
2006-03-23 08:58:00,100.26,100.275,100.26,100.275,83137028.0
2006-03-23 08:59:00,100.28,100.28,100.26,100.275,82024448.0
2006-03-23 09:00:00,100.275,100.275,100.263,100.265,126627470.0
2006-03-23 09:01:00,100.265,100.265,100.247,100.26,64236395.0
2006-03-23 09:02:00,100.26,100.28,100.26,100.265,33901906.0
2006-03-23 09:03:00,100.265,100.265,100.245,100.245,47082703.0
2006-03-23 09:04:00,100.245,100.245,100.174,100.233,69930262.0
2006-03-23 09:05:00,100.235,100.255,100.232,100.232,47029174.0
2006-03-23 09:06:00,100.24,100.24,100.23,100.24,160977765.0
2006-03-23 09:07:00,100.232,100.24,100.225,100.24,146539005.0
2006-03-23 09:08:00,100.24,100.24,100.233,100.237,28890925.0
2006-03-23 09:09:00,100.24,100.24,100.23,100.233,146860345.0
2006-03-23 09:10:00,100.24,100.24,100.216,100.217,83260161.0
2006-03-23 09:11:00,100.23,100.23,100.22,100.225,21816234.0
2006-03-23 09:12:00,100.23,100.23,100.198,100.198,80123465.0
2006-03-23 09:13:00,100.21,100.21,100.198,100.21,18203791.0
2006-03-23 09:14:00,100.205,100.21,100.155,100.155,64115415.0
2006-03-23 09:15:00,100.145,100.165,100.133,100.15,24531657.0
2006-03-23 09:16:00,100.15,100.15,100.088,100.135,94033741.0
2006-03-23 09:17:00,100.14,100.18,100.106,100.18,26369637.0
2006-03-23 09:18:00,100.175,100.214,100.175,100.202,61949065.0
2006-03-23 09:19:00,100.21,100.21,100.192,100.195,38465640.0
2006-03-23 09:20:00,100.195,100.245,100.195,100.245,180155087.0
2006-03-23 09:21:00,100.245,100.261,100.245,100.25,171097121.0
2006-03-23 09:22:00,100.242,100.253,100.194,100.22,63417034.0
2006-03-23 09:23:00,100.22,100.22,100.2,100.2,87698448.0
2006-03-23 09:24:00,100.188,100.23,100.188,100.23,44287392.0
2006-03-23 09:25:00,100.23,100.23,100.203,100.203,58892116.0
2006-03-23 09:26:00,100.198,100.222,100.192,100.217,73967883.0
2006-03-23 09:27:00,100.22,100.255,100.22,100.255,85401189.0
2006-03-23 09:28:00,100.245,100.255,100.22,100.225,49203225.0
2006-03-23 09:29:00,100.22,100.235,100.205,100.235,48080336.0
2006-03-23 09:30:00,100.24,100.255,100.24,100.255,23307694.0
2006-03-23 09:31:00,100.25,100.251,100.245,100.245,133581105.0
2006-03-23 09:32:00,100.25,100.255,100.235,100.235,51057876.0
2006-03-23 09:33:00,100.24,100.24,100.18,100.18,135517983.0
2006-03-23 09:34:00,100.175,100.23,100.16,100.17,72037042.0
2006-03-23 09:35:00,100.175,100.175,100.165,100.175,71887393.0
2006-03-23 09:36:00,100.185,100.185,100.17,100.18,20599198.0
2006-03-23 09:37:00,100.177,100.177,100.125,100.14,67069101.0
2006-03-23 09:38:00,100.147,100.15,100.138,100.15,70973332.0
2006-03-23 09:39:00,100.15,100.15,100.133,100.135,53616048.0
2006-03-23 09:40:00,100.135,100.146,100.135,100.145,136792152.0
2006-03-23 09:41:00,100.15,100.175,100.148,100.175,42931706.0
2006-03-23 09:42:00,100.17,100.17,100.157,100.163,60481645.0
2006-03-23 09:43:00,100.163,100.18,100.161,100.17,31640621.0
2006-03-23 09:44:00,100.18,100.183,100.131,100.165,80504665.0
2006-03-23 09:45:00,100.12,100.18,100.12,100.17,38701948.0
2006-03-23 09:46:00,100.17,100.2,100.141,100.2,67356182.0
2006-03-23 09:47:00,100.19,100.22,100.19,100.22,27618986.0
2006-03-23 09:48:00,100.212,100.235,100.18,100.18,70974886.0
2006-03-23 09:49:00,100.18,100.182,100.17,100.17,48834249.0
2006-03-23 09:50:00,100.173,100.19,100.165,100.165,76571752.0
2006-03-23 09:51:00,100.165,100.18,100.159,100.18,11497507.0
2006-03-23 09:52:00,100.18,100.18,100.14,100.14,15107988.0
2006-03-23 09:53:00,100.135,100.168,100.13,100.168,105180894.0
2006-03-23 09:54:00,100.165,100.165,100.143,100.143,47053920.0
2006-03-23 09:55:00,100.15,100.15,100.058,100.075,70788689.0
2006-03-23 09:56:00,100.075,100.083,100.063,100.063,90318646.0
2006-03-23 09:57:00,100.057,100.09,100.057,100.09,78559256.0
2006-03-23 09:58:00,100.095,100.112,100.09,100.1,66904106.0
2006-03-23 09:59:00,100.11,100.11,100.08,100.08,56420259.0
2006-03-23 10:00:00,100.082,100.082,100.029,100.07,109972973.0
2006-03-23 10:01:00,100.06,100.06,100.027,100.027,189009268.0
2006-03-23 10:02:00,100.03,100.055,100.015,100.055,12345068.0
2006-03-23 10:03:00,100.055,100.105,100.055,100.105,50810185.0
2006-03-23 10:04:00,100.1,100.14,100.1,100.14,177704289.0
2006-03-23 10:05:00,100.135,100.145,100.123,100.135,68649339.0
2006-03-23 10:06:00,100.14,100.14,100.105,100.115,30659284.0
2006-03-23 10:07:00,100.11,100.15,100.11,100.135,46682262.0
2006-03-23 10:08:00,100.128,100.165,100.128,100.165,33265781.0
2006-03-23 10:09:00,100.15,100.205,100.15,100.205,67755750.0
2006-03-23 10:10:00,100.2,100.2,100.185,100.19,135297993.0
2006-03-23 10:11:00,100.185,100.2,100.18,100.195,43565208.0
2006-03-23 10:12:00,100.187,100.205,100.187,100.205,20450897.0
2006-03-23 10:13:00,100.2,100.22,100.2,100.215,179493636.0
2006-03-23 10:14:00,100.205,100.211,100.2,100.2,86407195.0
2006-03-23 10:15:00,100.202,100.216,100.202,100.205,42115013.0
2006-03-23 10:16:00,100.205,100.215,100.205,100.208,65013699.0
2006-03-23 10:17:00,100.21,100.215,100.187,100.187,99391894.0
2006-03-23 10:18:00,100.195,100.195,100.162,100.162,78040333.0
2006-03-23 10:19:00,100.17,100.205,100.167,100.19,64239369.0
2006-03-23 10:20:00,100.2,100.205,100.185,100.185,230262581.0
2006-03-23 10:21:00,100.183,100.2,100.145,100.145,66504746.0
2006-03-23 10:22:00,100.185,100.204,100.185,100.188,108848707.0
2006-03-23 10:23:00,100.2,100.2,100.192,100.195,28497867.0
2006-03-23 10:24:00,100.19,100.19,100.167,100.167,51906925.0
2006-03-23 10:25:00,100.175,100.19,100.172,100.19,16557627.0
2006-03-23 10:26:00,100.185,100.195,100.175,100.195,126623366.0
2006-03-23 10:27:00,100.195,100.21,100.178,100.178,48492043.0
2006-03-23 10:28:00,100.18,100.185,100.167,100.175,65351460.0
2006-03-23 10:29:00,100.17,100.18,100.17,100.18,63457587.0
2006-03-23 10:30:00,100.18,100.18,100.165,100.173,27839341.0
2006-03-23 10:31:00,100.173,100.177,100.163,100.163,32165936.0
2006-03-23 10:32:00,100.17,100.17,100.115,100.165,22343105.0
2006-03-23 10:33:00,100.17,100.21,100.145,100.145,46877569.0
2006-03-23 10:34:00,100.19,100.198,100.185,100.197,86969683.0
2006-03-23 10:35:00,100.202,100.21,100.188,100.2,114120830.0
2006-03-23 10:36:00,100.2,100.215,100.194,100.198,195279133.0
2006-03-23 10:37:00,100.18,100.26,100.18,100.24,50737085.0
2006-03-23 10:38:00,100.24,100.265,100.24,100.265,53455549.0
2006-03-23 10:39:00,100.257,100.275,100.25,100.275,71513648.0
2006-03-23 10:40:00,100.273,100.289,100.253,100.253,67166346.0
2006-03-23 10:41:00,100.253,100.267,100.249,100.25,28520844.0
2006-03-23 10:42:00,100.26,100.261,100.225,100.225,23190732.0
2006-03-23 10:43:00,100.23,100.248,100.226,100.233,29543403.0
2006-03-23 10:44:00,100.233,100.265,100.233,100.24,45900798.0
2006-03-23 10:45:00,100.24,100.255,100.23,100.23,148940905.0
2006-03-23 10:46:00,100.22,100.24,100.21,100.21,52051466.0
2006-03-23 10:47:00,100.195,100.195,100.165,100.167,69295017.0
2006-03-23 10:48:00,100.173,100.19,100.16,100.19,114322929.0
2006-03-23 10:49:00,100.185,100.185,100.13,100.165,76140343.0
2006-03-23 10:50:00,100.16,100.21,100.135,100.21,67658065.0
2006-03-23 10:51:00,100.2,100.235,100.2,100.225,84441285.0
2006-03-23 10:52:00,100.223,100.255,100.223,100.245,77524348.0
2006-03-23 10:53:00,100.25,100.26,100.24,100.26,95283779.0
2006-03-23 10:54:00,100.25,100.257,100.235,100.235,239190453.0
2006-03-23 10:55:00,100.232,100.245,100.23,100.245,35926298.0
2006-03-23 10:56:00,100.24,100.25,100.233,100.235,67288857.0
2006-03-23 10:57:00,100.24,100.255,100.225,100.255,158973242.0
2006-03-23 10:58:00,100.243,100.26,100.241,100.26,173222876.0
2006-03-23 10:59:00,100.25,100.25,100.185,100.185,99669233.0
2006-03-23 11:00:00,100.245,100.249,100.24,100.24,137310261.0
2006-03-23 11:01:00,100.24,100.257,100.235,100.235,82953453.0
2006-03-23 11:02:00,100.235,100.247,100.208,100.208,73928708.0
2006-03-23 11:03:00,100.197,100.23,100.197,100.23,17734175.0
2006-03-23 11:04:00,100.225,100.235,100.225,100.23,46674795.0
2006-03-23 11:05:00,100.225,100.23,100.217,100.23,37148699.0
2006-03-23 11:06:00,100.23,100.235,100.225,100.225,55702004.0
2006-03-23 11:07:00,100.23,100.23,100.205,100.225,179561655.0
2006-03-23 11:08:00,100.235,100.235,100.171,100.207,200551467.0
2006-03-23 11:09:00,100.215,100.224,100.215,100.22,127600064.0
2006-03-23 11:10:00,100.23,100.23,100.225,100.23,101261317.0
2006-03-23 11:11:00,100.23,100.23,100.2,100.205,80537018.0
2006-03-23 11:12:00,100.205,100.217,100.198,100.2,80997317.0
2006-03-23 11:13:00,100.2,100.2,100.173,100.175,26685977.0
2006-03-23 11:14:00,100.17,100.185,100.17,100.185,57466536.0
2006-03-23 11:15:00,100.195,100.195,100.142,100.18,45113716.0
2006-03-23 11:16:00,100.145,100.21,100.145,100.21,23722880.0
2006-03-23 11:17:00,100.21,100.23,100.21,100.23,78281152.0
2006-03-23 11:18:00,100.24,100.25,100.22,100.24,71582325.0
2006-03-23 11:19:00,100.245,100.259,100.235,100.255,81260153.0
2006-03-23 11:20:00,100.26,100.26,100.237,100.245,13626210.0
2006-03-23 11:21:00,100.255,100.255,100.228,100.23,24943186.0
2006-03-23 11:22:00,100.225,100.249,100.19,100.235,154414925.0
2006-03-23 11:23:00,100.24,100.24,100.232,100.24,16004551.0
2006-03-23 11:24:00,100.233,100.25,100.227,100.24,12202743.0
2006-03-23 11:25:00,100.24,100.251,100.24,100.243,26952423.0
2006-03-23 11:26:00,100.25,100.25,100.216,100.217,38533208.0
2006-03-23 11:27:00,100.22,100.235,100.215,100.215,49423274.0
2006-03-23 11:28:00,100.217,100.228,100.178,100.21,110567907.0
2006-03-23 11:29:00,100.22,100.226,100.21,100.21,79262137.0
2006-03-23 11:30:00,100.213,100.22,100.21,100.22,25750364.0
2006-03-23 11:31:00,100.22,100.22,100.208,100.22,65828140.0
2006-03-23 11:32:00,100.21,100.225,100.21,100.212,42185928.0
2006-03-23 11:33:00,100.22,100.225,100.215,100.215,61017564.0
2006-03-23 11:34:00,100.213,100.225,100.213,100.22,73874513.0
2006-03-23 11:35:00,100.225,100.265,100.225,100.252,50740735.0
2006-03-23 11:36:00,100.26,100.26,100.205,100.225,17508888.0
2006-03-23 11:37:00,100.223,100.243,100.2,100.2,69834974.0
2006-03-23 11:38:00,100.19,100.245,100.19,100.228,43782752.0
2006-03-23 11:39:00,100.218,100.218,100.195,100.205,39911779.0
2006-03-23 11:40:00,100.21,100.215,100.188,100.215,61747842.0
2006-03-23 11:41:00,100.205,100.25,100.193,100.25,47352488.0
2006-03-23 11:42:00,100.245,100.276,100.245,100.275,122996958.0
2006-03-23 11:43:00,100.275,100.275,100.257,100.275,114394688.0
2006-03-23 11:44:00,100.275,100.29,100.273,100.29,54434449.0
2006-03-23 11:45:00,100.295,100.315,100.273,100.305,113032817.0
2006-03-23 11:46:00,100.305,100.32,100.255,100.32,130309162.0
2006-03-23 11:47:00,100.315,100.32,100.29,100.312,121537164.0
2006-03-23 11:48:00,100.32,100.32,100.307,100.32,9050396.0
2006-03-23 11:49:00,100.315,100.328,100.315,100.328,30722945.0
2006-03-23 11:50:00,100.33,100.402,100.33,100.385,107064714.0
2006-03-23 11:51:00,100.39,100.39,100.373,100.385,71517970.0
2006-03-23 11:52:00,100.39,100.41,100.38,100.4,12796612.0
2006-03-23 11:53:00,100.395,100.395,100.355,100.38,18936219.0
2006-03-23 11:54:00,100.37,100.4,100.355,100.4,72573956.0
2006-03-23 11:55:00,100.402,100.413,100.356,100.407,79259481.0
2006-03-23 11:56:00,100.4,100.425,100.397,100.397,54589549.0
2006-03-23 11:57:00,100.397,100.404,100.37,100.37,82275367.0
2006-03-23 11:58:00,100.375,100.39,100.37,100.378,62476854.0
2006-03-23 11:59:00,100.38,100.38,100.363,100.37,21012917.0
2006-03-23 12:00:00,100.375,100.38,100.37,100.37,122338793.0
2006-03-23 12:01:00,100.38,100.38,100.345,100.345,50152517.0
2006-03-23 12:02:00,100.345,100.365,100.336,100.34,72643902.0
2006-03-23 12:03:00,100.335,100.34,100.328,100.328,17046990.0
2006-03-23 12:04:00,100.335,100.345,100.33,100.34,27301577.0
2006-03-23 12:05:00,100.332,100.355,100.328,100.335,111233084.0
2006-03-23 12:06:00,100.345,100.345,100.31,100.31,29880413.0
2006-03-23 12:07:00,100.32,100.32,100.295,100.295,28778308.0
2006-03-23 12:08:00,100.297,100.31,100.293,100.31,31059510.0
2006-03-23 12:09:00,100.3,100.33,100.283,100.3,103573536.0
2006-03-23 12:10:00,100.29,100.3,100.288,100.3,32554234.0
2006-03-23 12:11:00,100.29,100.31,100.29,100.31,68942913.0
2006-03-23 12:12:00,100.31,100.325,100.28,100.28,544235902.0
2006-03-23 12:13:00,100.302,100.322,100.302,100.315,91145446.0
2006-03-23 12:14:00,100.31,100.35,100.31,100.35,36269991.0
2006-03-23 12:15:00,100.305,100.353,100.305,100.345,73594208.0
2006-03-23 12:16:00,100.343,100.37,100.343,100.353,35587897.0
2006-03-23 12:17:00,100.353,100.383,100.353,100.383,21698216.0
2006-03-23 12:18:00,100.39,100.4,100.335,100.4,33969632.0
2006-03-23 12:19:00,100.4,100.443,100.4,100.443,101873906.0
2006-03-23 12:20:00,100.45,100.45,100.43,100.44,73679419.0
2006-03-23 12:21:00,100.45,100.45,100.403,100.42,25455772.0
2006-03-23 12:22:00,100.415,100.417,100.395,100.395,47836961.0
2006-03-23 12:23:00,100.4,100.409,100.395,100.395,155620104.0
2006-03-23 12:24:00,100.395,100.396,100.37,100.37,14523275.0
2006-03-23 12:25:00,100.37,100.385,100.365,100.365,396120830.0
2006-03-23 12:26:00,100.365,100.365,100.292,100.31,37063430.0
2006-03-23 12:27:00,100.305,100.335,100.28,100.32,20344340.0
2006-03-23 12:28:00,100.32,100.325,100.305,100.308,19781186.0
2006-03-23 12:29:00,100.315,100.325,100.27,100.27,135802753.0
2006-03-23 12:30:00,100.26,100.273,100.258,100.26,39631854.0
2006-03-23 12:31:00,100.255,100.285,100.254,100.285,55920259.0
2006-03-23 12:32:00,100.28,100.288,100.257,100.287,48805575.0
2006-03-23 12:33:00,100.285,100.285,100.265,100.265,18007329.0
2006-03-23 12:34:00,100.268,100.28,100.26,100.28,34182577.0
2006-03-23 12:35:00,100.285,100.285,100.26,100.28,169796166.0
2006-03-23 12:36:00,100.275,100.295,100.27,100.295,7439612.0
2006-03-23 12:37:00,100.283,100.302,100.283,100.29,148003636.0
2006-03-23 12:38:00,100.287,100.31,100.287,100.31,244999178.0
2006-03-23 12:39:00,100.31,100.35,100.31,100.33,86615574.0
2006-03-23 12:40:00,100.335,100.349,100.33,100.33,98968499.0
2006-03-23 12:41:00,100.335,100.35,100.324,100.325,170469773.0
2006-03-23 12:42:00,100.32,100.325,100.285,100.325,70465442.0
2006-03-23 12:43:00,100.325,100.33,100.317,100.325,150769954.0
2006-03-23 12:44:00,100.335,100.335,100.312,100.32,40723866.0
2006-03-23 12:45:00,100.31,100.32,100.307,100.312,36445353.0
2006-03-23 12:46:00,100.31,100.33,100.309,100.315,12057221.0
2006-03-23 12:47:00,100.315,100.327,100.314,100.327,32409633.0
2006-03-23 12:48:00,100.33,100.348,100.322,100.323,59991535.0
2006-03-23 12:49:00,100.34,100.374,100.335,100.335,65359384.0
2006-03-23 12:50:00,100.38,100.385,100.33,100.375,106032185.0
2006-03-23 12:51:00,100.375,100.405,100.375,100.385,137968219.0
2006-03-23 12:52:00,100.385,100.389,100.375,100.385,42524636.0
2006-03-23 12:53:00,100.385,100.386,100.363,100.363,60043802.0
2006-03-23 12:54:00,100.36,100.4,100.36,100.375,258967847.0
2006-03-23 12:55:00,100.375,100.385,100.371,100.38,180179721.0
2006-03-23 12:56:00,100.375,100.393,100.375,100.393,191778060.0
2006-03-23 12:57:00,100.4,100.4,100.39,100.395,42017084.0
2006-03-23 12:58:00,100.385,100.4,100.385,100.392,78420570.0
2006-03-23 12:59:00,100.395,100.395,100.365,100.368,61744187.0
2006-03-23 13:00:00,100.38,100.38,100.36,100.365,21761285.0
2006-03-23 13:01:00,100.375,100.375,100.36,100.36,120420665.0
2006-03-23 13:02:00,100.355,100.368,100.318,100.36,26019468.0
2006-03-23 13:03:00,100.365,100.378,100.35,100.378,207914510.0
2006-03-23 13:04:00,100.37,100.392,100.355,100.355,91338688.0
2006-03-23 13:05:00,100.365,100.365,100.338,100.345,32901962.0
2006-03-23 13:06:00,100.34,100.342,100.305,100.325,25877276.0
2006-03-23 13:07:00,100.315,100.325,100.305,100.315,27329694.0
2006-03-23 13:08:00,100.32,100.326,100.305,100.305,62553299.0
2006-03-23 13:09:00,100.3,100.316,100.3,100.303,35106396.0
2006-03-23 13:10:00,100.305,100.319,100.305,100.305,109209787.0
2006-03-23 13:11:00,100.32,100.32,100.3,100.3,184554082.0
2006-03-23 13:12:00,100.295,100.327,100.295,100.327,5990552.0
2006-03-23 13:13:00,100.33,100.335,100.32,100.335,26754695.0
2006-03-23 13:14:00,100.335,100.34,100.325,100.325,69278641.0
2006-03-23 13:15:00,100.33,100.35,100.33,100.345,85442434.0
2006-03-23 13:16:00,100.35,100.35,100.335,100.34,49245519.0
2006-03-23 13:17:00,100.337,100.366,100.337,100.357,22358131.0
2006-03-23 13:18:00,100.36,100.387,100.36,100.38,55147176.0
2006-03-23 13:19:00,100.38,100.41,100.38,100.41,7007155.0
2006-03-23 13:20:00,100.402,100.422,100.375,100.375,139585534.0
2006-03-23 13:21:00,100.37,100.385,100.37,100.375,19434751.0
2006-03-23 13:22:00,100.365,100.367,100.34,100.367,9880038.0
2006-03-23 13:23:00,100.37,100.38,100.325,100.347,79666104.0
2006-03-23 13:24:00,100.345,100.35,100.338,100.35,69349911.0
2006-03-23 13:25:00,100.345,100.363,100.345,100.363,141194632.0
2006-03-23 13:26:00,100.37,100.37,100.344,100.345,52055849.0
2006-03-23 13:27:00,100.35,100.35,100.327,100.33,43459133.0
2006-03-23 13:28:00,100.345,100.345,100.332,100.34,47355363.0
2006-03-23 13:29:00,100.335,100.345,100.297,100.297,108523550.0
2006-03-23 13:30:00,100.305,100.345,100.305,100.333,131322533.0
2006-03-23 13:31:00,100.34,100.352,100.34,100.345,110776248.0
2006-03-23 13:32:00,100.345,100.345,100.308,100.308,148294227.0
2006-03-23 13:33:00,100.313,100.32,100.305,100.32,23109427.0
2006-03-23 13:34:00,100.28,100.33,100.28,100.33,42426957.0
2006-03-23 13:35:00,100.325,100.337,100.315,100.315,260677741.0
2006-03-23 13:36:00,100.318,100.329,100.305,100.317,60640091.0
2006-03-23 13:37:00,100.315,100.326,100.303,100.32,4791724.0
2006-03-23 13:38:00,100.315,100.32,100.305,100.31,45072603.0
2006-03-23 13:39:00,100.315,100.323,100.273,100.32,6291547.0
2006-03-23 13:40:00,100.313,100.323,100.31,100.323,16313242.0
2006-03-23 13:41:00,100.33,100.345,100.33,100.345,6659035.0
2006-03-23 13:42:00,100.332,100.36,100.332,100.36,54285477.0
2006-03-23 13:43:00,100.375,100.39,100.372,100.39,26623968.0
2006-03-23 13:44:00,100.38,100.4,100.357,100.357,70699828.0
2006-03-23 13:45:00,100.355,100.39,100.355,100.39,60446390.0
2006-03-23 13:46:00,100.385,100.388,100.36,100.36,224272063.0
2006-03-23 13:47:00,100.37,100.382,100.364,100.373,52241540.0
2006-03-23 13:48:00,100.375,100.39,100.372,100.39,17102235.0
2006-03-23 13:49:00,100.38,100.407,100.38,100.403,59705596.0
2006-03-23 13:50:00,100.405,100.405,100.374,100.375,83489527.0
2006-03-23 13:51:00,100.38,100.405,100.376,100.405,31454401.0
2006-03-23 13:52:00,100.39,100.397,100.37,100.393,351108493.0
2006-03-23 13:53:00,100.39,100.39,100.387,100.39,84034602.0
2006-03-23 13:54:00,100.385,100.39,100.378,100.385,105377657.0
2006-03-23 13:55:00,100.38,100.42,100.38,100.42,118536073.0
2006-03-23 13:56:00,100.415,100.415,100.395,100.395,51664577.0
2006-03-23 13:57:00,100.4,100.407,100.395,100.395,63982859.0
2006-03-23 13:58:00,100.4,100.405,100.377,100.377,103883876.0
2006-03-23 13:59:00,100.373,100.373,100.335,100.343,16686575.0
2006-03-23 14:00:00,100.35,100.355,100.312,100.335,11474026.0
2006-03-23 14:01:00,100.33,100.33,100.312,100.312,79253044.0
2006-03-23 14:02:00,100.31,100.33,100.31,100.313,236767977.0
2006-03-23 14:03:00,100.315,100.336,100.315,100.32,45043084.0
2006-03-23 14:04:00,100.315,100.33,100.315,100.325,185893345.0
2006-03-23 14:05:00,100.33,100.345,100.329,100.345,23054273.0
2006-03-23 14:06:00,100.35,100.35,100.327,100.327,85687279.0
2006-03-23 14:07:00,100.34,100.345,100.33,100.345,38986485.0
2006-03-23 14:08:00,100.335,100.38,100.335,100.363,24049889.0
2006-03-23 14:09:00,100.37,100.391,100.37,100.378,11194297.0
2006-03-23 14:10:00,100.385,100.39,100.38,100.39,385251765.0
2006-03-23 14:11:00,100.385,100.425,100.385,100.425,20169066.0
2006-03-23 14:12:00,100.425,100.443,100.423,100.43,79671117.0
2006-03-23 14:13:00,100.43,100.435,100.407,100.407,83998491.0
2006-03-23 14:14:00,100.42,100.425,100.37,100.42,19877006.0
2006-03-23 14:15:00,100.418,100.418,100.385,100.395,19750175.0
2006-03-23 14:16:00,100.395,100.398,100.372,100.375,28335660.0
2006-03-23 14:17:00,100.37,100.37,100.355,100.355,205746766.0
2006-03-23 14:18:00,100.365,100.365,100.333,100.333,88624808.0
2006-03-23 14:19:00,100.335,100.355,100.335,100.355,32513669.0
2006-03-23 14:20:00,100.35,100.35,100.331,100.335,24532136.0
2006-03-23 14:21:00,100.327,100.365,100.327,100.365,228724425.0
2006-03-23 14:22:00,100.36,100.375,100.36,100.375,70467234.0
2006-03-23 14:23:00,100.37,100.37,100.357,100.368,166248179.0
2006-03-23 14:24:00,100.37,100.376,100.34,100.34,105258789.0
2006-03-23 14:25:00,100.34,100.372,100.335,100.335,38424731.0
2006-03-23 14:26:00,100.34,100.34,100.314,100.323,31648967.0
2006-03-23 14:27:00,100.327,100.332,100.313,100.313,39456793.0
2006-03-23 14:28:00,100.315,100.325,100.315,100.315,47652096.0
2006-03-23 14:29:00,100.255,100.33,100.255,100.33,113814291.0
2006-03-23 14:30:00,100.335,100.346,100.335,100.335,12602921.0
2006-03-23 14:31:00,100.335,100.345,100.332,100.34,204812933.0
2006-03-23 14:32:00,100.335,100.335,100.32,100.325,117329511.0
2006-03-23 14:33:00,100.315,100.32,100.31,100.32,23570502.0
2006-03-23 14:34:00,100.31,100.32,100.307,100.31,57565718.0
2006-03-23 14:35:00,100.32,100.332,100.319,100.322,58879000.0
2006-03-23 14:36:00,100.33,100.348,100.33,100.348,29381836.0
2006-03-23 14:37:00,100.347,100.36,100.343,100.343,130583508.0
2006-03-23 14:38:00,100.35,100.35,100.34,100.34,68765870.0
2006-03-23 14:39:00,100.34,100.36,100.34,100.36,190894367.0
2006-03-23 14:40:00,100.357,100.375,100.356,100.357,253258804.0
2006-03-23 14:41:00,100.37,100.376,100.365,100.365,118909183.0
2006-03-23 14:42:00,100.37,100.37,100.357,100.365,134272575.0
2006-03-23 14:43:00,100.365,100.38,100.332,100.37,136391347.0
2006-03-23 14:44:00,100.365,100.38,100.363,100.37,35227376.0
2006-03-23 14:45:00,100.363,100.37,100.358,100.365,54842912.0
2006-03-23 14:46:00,100.36,100.367,100.338,100.355,122039878.0
2006-03-23 14:47:00,100.36,100.374,100.355,100.355,150625658.0
2006-03-23 14:48:00,100.355,100.36,100.35,100.36,14428047.0
2006-03-23 14:49:00,100.347,100.359,100.34,100.34,143031076.0
2006-03-23 14:50:00,100.345,100.355,100.34,100.347,314897714.0
2006-03-23 14:51:00,100.345,100.345,100.335,100.335,29436691.0
2006-03-23 14:52:00,100.34,100.34,100.323,100.325,273263779.0
2006-03-23 14:53:00,100.31,100.329,100.31,100.315,51225327.0
2006-03-23 14:54:00,100.295,100.315,100.29,100.295,20404314.0
2006-03-23 14:55:00,100.295,100.316,100.295,100.305,77551259.0
2006-03-23 14:56:00,100.31,100.31,100.297,100.297,11574583.0
2006-03-23 14:57:00,100.307,100.318,100.302,100.318,26319973.0
2006-03-23 14:58:00,100.32,100.32,100.298,100.298,101227405.0
2006-03-23 14:59:00,100.31,100.318,100.3,100.3,38655030.0
2006-03-23 15:00:00,100.31,100.38,100.31,100.362,146407721.0
2006-03-23 15:01:00,100.365,100.378,100.362,100.37,326711581.0
2006-03-23 15:02:00,100.375,100.385,100.357,100.373,226423574.0
2006-03-23 15:03:00,100.375,100.417,100.357,100.41,117193610.0
2006-03-23 15:04:00,100.425,100.438,100.422,100.43,143862574.0
2006-03-23 15:05:00,100.405,100.44,100.403,100.42,32234402.0
2006-03-23 15:06:00,100.42,100.421,100.41,100.41,58977754.0
2006-03-23 15:07:00,100.41,100.43,100.37,100.43,7220293.0
2006-03-23 15:08:00,100.435,100.44,100.415,100.43,57720332.0
2006-03-23 15:09:00,100.43,100.45,100.42,100.42,71971343.0
2006-03-23 15:10:00,100.42,100.435,100.41,100.41,19341268.0
2006-03-23 15:11:00,100.42,100.425,100.41,100.41,26206771.0
2006-03-23 15:12:00,100.405,100.433,100.377,100.433,63840194.0
2006-03-23 15:13:00,100.44,100.44,100.41,100.412,23532221.0
2006-03-23 15:14:00,100.42,100.43,100.405,100.415,23710291.0
2006-03-23 15:15:00,100.415,100.421,100.395,100.395,141039980.0
2006-03-23 15:16:00,100.4,100.405,100.388,100.388,44155912.0
2006-03-23 15:17:00,100.393,100.449,100.365,100.365,146554580.0
2006-03-23 15:18:00,100.415,100.445,100.415,100.445,264223658.0
2006-03-23 15:19:00,100.435,100.45,100.435,100.44,45838860.0
2006-03-23 15:20:00,100.44,100.445,100.428,100.445,28729517.0
2006-03-23 15:21:00,100.44,100.445,100.43,100.44,59901751.0
2006-03-23 15:22:00,100.43,100.447,100.407,100.445,18763599.0
2006-03-23 15:23:00,100.455,100.455,100.41,100.423,109601579.0
2006-03-23 15:24:00,100.43,100.43,100.4,100.4,30749997.0
2006-03-23 15:25:00,100.393,100.393,100.345,100.36,83156282.0
2006-03-23 15:26:00,100.353,100.371,100.337,100.365,263497652.0
2006-03-23 15:27:00,100.365,100.38,100.36,100.36,52251008.0
2006-03-23 15:28:00,100.365,100.367,100.355,100.363,82792625.0
2006-03-23 15:29:00,100.365,100.38,100.289,100.325,48281557.0
2006-03-23 15:30:00,100.34,100.36,100.34,100.345,13995201.0
2006-03-23 15:31:00,100.345,100.358,100.345,100.358,100923034.0
2006-03-23 15:32:00,100.36,100.375,100.35,100.365,44299104.0
2006-03-23 15:33:00,100.365,100.37,100.36,100.363,25983517.0
2006-03-23 15:34:00,100.357,100.37,100.357,100.365,32720073.0
2006-03-23 15:35:00,100.365,100.37,100.325,100.37,69546768.0
2006-03-23 15:36:00,100.363,100.393,100.363,100.393,130924240.0
2006-03-23 15:37:00,100.395,100.41,100.383,100.383,64709481.0
2006-03-23 15:38:00,100.39,100.39,100.333,100.385,6630092.0
2006-03-23 15:39:00,100.375,100.395,100.375,100.385,159386197.0
2006-03-23 15:40:00,100.39,100.4,100.373,100.375,43442269.0
2006-03-23 15:41:00,100.38,100.38,100.35,100.35,31422584.0
2006-03-23 15:42:00,100.367,100.378,100.367,100.375,105256748.0
2006-03-23 15:43:00,100.378,100.415,100.378,100.4,19106705.0
2006-03-23 15:44:00,100.405,100.406,100.385,100.385,36431864.0
2006-03-23 15:45:00,100.38,100.4,100.375,100.4,39653872.0
2006-03-23 15:46:00,100.392,100.4,100.345,100.393,147376125.0
2006-03-23 15:47:00,100.405,100.42,100.385,100.39,160363565.0
2006-03-23 15:48:00,100.388,100.402,100.388,100.39,27152719.0
2006-03-23 15:49:00,100.383,100.39,100.36,100.365,49144808.0
2006-03-23 15:50:00,100.37,100.37,100.353,100.365,40978064.0
2006-03-23 15:51:00,100.365,100.378,100.35,100.36,20236691.0
2006-03-23 15:52:00,100.37,100.388,100.362,100.38,97995697.0
2006-03-23 15:53:00,100.37,100.37,100.28,100.28,85555960.0
2006-03-23 15:54:00,100.29,100.305,100.227,100.277,47319814.0
2006-03-23 15:55:00,100.275,100.275,100.217,100.253,61979060.0
2006-03-23 15:56:00,100.26,100.26,100.21,100.21,122328656.0
2006-03-23 15:57:00,100.208,100.243,100.195,100.23,34014223.0
2006-03-23 15:58:00,100.223,100.26,100.223,100.26,20730745.0
2006-03-23 15:59:00,100.265,100.275,100.263,100.263,64603574.0
2006-03-23 16:00:00,100.215,100.28,100.215,100.26,96032710.0
2006-03-23 16:01:00,100.263,100.28,100.26,100.267,52179557.0
2006-03-23 16:02:00,100.27,100.282,100.27,100.275,8588178.0
2006-03-23 16:03:00,100.28,100.3,100.28,100.28,397994317.0
2006-03-23 16:04:00,100.275,100.29,100.26,100.26,11030594.0
2006-03-23 16:05:00,100.26,100.29,100.26,100.29,57135588.0
2006-03-23 16:06:00,100.29,100.29,100.258,100.28,40868304.0
2006-03-23 16:07:00,100.28,100.282,100.25,100.275,95785856.0
2006-03-23 16:08:00,100.273,100.283,100.273,100.283,41334302.0
2006-03-23 16:09:00,100.283,100.31,100.283,100.295,92782867.0
2006-03-23 16:10:00,100.293,100.303,100.27,100.27,87858982.0
2006-03-23 16:11:00,100.277,100.301,100.277,100.3,211907477.0
2006-03-23 16:12:00,100.303,100.32,100.28,100.28,70998924.0
2006-03-23 16:13:00,100.29,100.29,100.27,100.277,83566015.0
2006-03-23 16:14:00,100.27,100.297,100.27,100.297,18096010.0
2006-03-23 16:15:00,100.288,100.3,100.26,100.29,92668194.0
2006-03-23 16:16:00,100.3,100.31,100.29,100.29,34290416.0
2006-03-23 16:17:00,100.292,100.306,100.27,100.27,16948432.0
2006-03-23 16:18:00,100.265,100.267,100.23,100.23,272656481.0
2006-03-23 16:19:00,100.24,100.27,100.24,100.245,79779912.0
2006-03-23 16:20:00,100.26,100.27,100.255,100.255,74654739.0
2006-03-23 16:21:00,100.26,100.265,100.247,100.26,48312539.0
2006-03-23 16:22:00,100.247,100.26,100.215,100.26,50433849.0
2006-03-23 16:23:00,100.26,100.265,100.25,100.252,83766317.0
2006-03-23 16:24:00,100.255,100.262,100.254,100.262,85545174.0
2006-03-23 16:25:00,100.265,100.265,100.207,100.255,50926287.0
2006-03-23 16:26:00,100.253,100.257,100.24,100.24,126255471.0
2006-03-23 16:27:00,100.24,100.25,100.24,100.247,107815706.0
2006-03-23 16:28:00,100.25,100.263,100.242,100.242,109188837.0
2006-03-23 16:29:00,100.243,100.29,100.243,100.29,77839564.0
2006-03-23 16:30:00,100.28,100.283,100.215,100.215,190821053.0
2006-03-23 16:31:00,100.26,100.288,100.257,100.285,44271663.0
2006-03-23 16:32:00,100.295,100.295,100.26,100.265,83645479.0
2006-03-23 16:33:00,100.26,100.282,100.255,100.28,32428732.0
2006-03-23 16:34:00,100.28,100.295,100.268,100.268,74654964.0
2006-03-23 16:35:00,100.28,100.293,100.273,100.275,24118412.0
2006-03-23 16:36:00,100.273,100.29,100.268,100.29,99283596.0
2006-03-23 16:37:00,100.283,100.294,100.265,100.265,29841148.0
2006-03-23 16:38:00,100.265,100.27,100.26,100.265,62237950.0
2006-03-23 16:39:00,100.26,100.26,100.248,100.257,104154899.0
2006-03-23 16:40:00,100.26,100.26,100.243,100.243,85470272.0
2006-03-23 16:41:00,100.25,100.259,100.247,100.255,73099516.0
2006-03-23 16:42:00,100.25,100.278,100.25,100.27,30209252.0
2006-03-23 16:43:00,100.28,100.28,100.26,100.267,62210849.0
2006-03-23 16:44:00,100.275,100.28,100.27,100.275,207287495.0
2006-03-23 16:45:00,100.285,100.285,100.25,100.25,135173346.0
2006-03-23 16:46:00,100.245,100.25,100.225,100.25,13603730.0
2006-03-23 16:47:00,100.255,100.26,100.23,100.26,55422953.0
2006-03-23 16:48:00,100.24,100.288,100.24,100.263,28022451.0
2006-03-23 16:49:00,100.27,100.27,100.24,100.27,42955032.0
2006-03-23 16:50:00,100.27,100.27,100.23,100.24,49182593.0
2006-03-23 16:51:00,100.245,100.285,100.245,100.285,41021332.0
2006-03-23 16:52:00,100.29,100.29,100.27,100.27,204177107.0
2006-03-23 16:53:00,100.265,100.287,100.265,100.28,22161315.0
2006-03-23 16:54:00,100.29,100.29,100.275,100.28,450575213.0
2006-03-23 16:55:00,100.287,100.287,100.27,100.27,369827464.0
2006-03-23 16:56:00,100.27,100.295,100.25,100.262,25573057.0
2006-03-23 16:57:00,100.27,100.273,100.268,100.273,43663659.0
2006-03-23 16:58:00,100.278,100.278,100.255,100.27,229952194.0
2006-03-23 16:59:00,100.27,100.27,100.23,100.235,88001582.0
2006-03-23 17:00:00,100.235,100.28,100.23,100.255,36256241.0
2006-03-23 17:01:00,100.252,100.35,100.252,100.325,32361127.0
2006-03-23 17:02:00,100.325,100.36,100.255,100.323,31702368.0
2006-03-23 17:03:00,100.325,100.36,100.298,100.335,142564524.0
2006-03-23 17:04:00,100.34,100.365,100.301,100.303,21244589.0
2006-03-23 17:05:00,100.3,100.332,100.3,100.325,302223456.0
2006-03-23 17:06:00,100.335,100.345,100.315,100.33,35189881.0
2006-03-23 17:07:00,100.325,100.348,100.315,100.315,30698757.0
2006-03-23 17:08:00,100.313,100.316,100.279,100.285,71496631.0
2006-03-23 17:09:00,100.285,100.36,100.285,100.35,32838164.0
2006-03-23 17:10:00,100.345,100.345,100.26,100.26,209110588.0
2006-03-23 17:11:00,100.26,100.285,100.225,100.225,102957275.0
2006-03-23 17:12:00,100.227,100.285,100.205,100.285,36838734.0
2006-03-23 17:13:00,100.278,100.29,100.195,100.24,72747705.0
2006-03-23 17:14:00,100.235,100.245,100.23,100.235,34899134.0
2006-03-23 17:15:00,100.225,100.313,100.225,100.295,33900447.0
2006-03-23 17:16:00,100.3,100.306,100.295,100.295,48503235.0
2006-03-23 17:17:00,100.295,100.31,100.288,100.31,26954303.0
2006-03-23 17:18:00,100.307,100.345,100.3,100.33,175597984.0
2006-03-23 17:19:00,100.327,100.375,100.327,100.355,94191123.0
2006-03-23 17:20:00,100.37,100.38,100.35,100.38,27787095.0
2006-03-23 17:21:00,100.38,100.39,100.36,100.36,134186109.0
2006-03-23 17:22:00,100.35,100.385,100.32,100.33,12844104.0
2006-03-23 17:23:00,100.335,100.35,100.32,100.32,116984817.0
2006-03-23 17:24:00,100.312,100.35,100.312,100.34,17100470.0
2006-03-23 17:25:00,100.33,100.385,100.33,100.375,146911676.0
2006-03-23 17:26:00,100.385,100.385,100.33,100.365,21726210.0
2006-03-23 17:27:00,100.362,100.43,100.344,100.43,115759403.0
2006-03-23 17:28:00,100.42,100.485,100.41,100.485,152591582.0
2006-03-23 17:29:00,100.47,100.523,100.47,100.515,86011437.0
2006-03-23 17:30:00,100.515,100.516,100.483,100.483,69915487.0
2006-03-23 17:31:00,100.493,100.493,100.44,100.44,28591427.0
2006-03-23 17:32:00,100.455,100.505,100.455,100.49,34762588.0
2006-03-23 17:33:00,100.485,100.525,100.48,100.48,21877683.0
2006-03-23 17:34:00,100.47,100.585,100.47,100.585,20485467.0
2006-03-23 17:35:00,100.585,100.61,100.575,100.575,433971277.0
2006-03-23 17:36:00,100.572,100.572,100.525,100.525,38941908.0
2006-03-23 17:37:00,100.53,100.6,100.492,100.58,37516574.0
2006-03-23 17:38:00,100.57,100.577,100.525,100.525,60468992.0
2006-03-23 17:39:00,100.525,100.585,100.525,100.585,66627489.0
2006-03-23 17:40:00,100.57,100.583,100.55,100.583,41010706.0
2006-03-23 17:41:00,100.575,100.607,100.565,100.592,193499942.0
2006-03-23 17:42:00,100.6,100.626,100.575,100.595,141041077.0
2006-03-23 17:43:00,100.6,100.62,100.575,100.585,29164499.0
2006-03-23 17:44:00,100.58,100.637,100.575,100.637,82070974.0
2006-03-23 17:45:00,100.63,100.63,100.6,100.62,45181658.0
2006-03-23 17:46:00,100.62,100.67,100.62,100.66,37579884.0
2006-03-23 17:47:00,100.655,100.695,100.655,100.667,17306655.0
2006-03-23 17:48:00,100.662,100.69,100.662,100.68,22839737.0
2006-03-23 17:49:00,100.68,100.693,100.665,100.69,50838505.0
2006-03-23 17:50:00,100.7,100.715,100.69,100.705,20979070.0
2006-03-23 17:51:00,100.71,100.76,100.675,100.745,60789746.0
2006-03-23 17:52:00,100.733,100.75,100.715,100.725,134916612.0
2006-03-23 17:53:00,100.73,100.78,100.73,100.738,30132593.0
2006-03-23 17:54:00,100.74,100.74,100.7,100.705,481186008.0
2006-03-23 17:55:00,100.705,100.73,100.687,100.687,67223659.0
2006-03-23 17:56:00,100.695,100.697,100.634,100.67,60557045.0
2006-03-23 17:57:00,100.68,100.68,100.658,100.665,31454725.0
2006-03-23 17:58:00,100.67,100.74,100.67,100.735,140562059.0
2006-03-23 17:59:00,100.72,100.765,100.66,100.665,73893805.0
2006-03-23 18:00:00,100.665,100.7,100.665,100.665,46064665.0
2006-03-23 18:01:00,100.665,100.72,100.657,100.715,52584390.0
2006-03-23 18:02:00,100.707,100.73,100.707,100.713,88900476.0
2006-03-23 18:03:00,100.72,100.792,100.72,100.79,45019456.0
2006-03-23 18:04:00,100.79,100.795,100.765,100.77,10474139.0
2006-03-23 18:05:00,100.785,100.788,100.75,100.75,122252185.0
2006-03-23 18:06:00,100.77,100.785,100.77,100.77,25876995.0
2006-03-23 18:07:00,100.715,100.785,100.715,100.765,6929571.0
2006-03-23 18:08:00,100.765,100.765,100.745,100.748,43968977.0
2006-03-23 18:09:00,100.75,100.77,100.733,100.745,38743151.0
2006-03-23 18:10:00,100.745,100.77,100.73,100.77,80698518.0
2006-03-23 18:11:00,100.77,100.83,100.77,100.83,77188116.0
2006-03-23 18:12:00,100.825,100.845,100.81,100.815,16134703.0
2006-03-23 18:13:00,100.82,100.838,100.82,100.825,132679699.0
2006-03-23 18:14:00,100.822,100.84,100.763,100.763,43034754.0
2006-03-23 18:15:00,100.765,100.805,100.765,100.805,24701564.0
2006-03-23 18:16:00,100.805,100.81,100.765,100.765,30372630.0
2006-03-23 18:17:00,100.75,100.78,100.74,100.78,50034122.0
2006-03-23 18:18:00,100.783,100.813,100.73,100.73,30048427.0
2006-03-23 18:19:00,100.725,100.8,100.675,100.677,121629011.0
2006-03-23 18:20:00,100.68,100.757,100.64,100.74,66218374.0
2006-03-23 18:21:00,100.735,100.745,100.673,100.69,28602007.0
2006-03-23 18:22:00,100.685,100.715,100.685,100.715,347436870.0
2006-03-23 18:23:00,100.707,100.725,100.665,100.675,66072392.0
2006-03-23 18:24:00,100.67,100.67,100.625,100.645,104203644.0
2006-03-23 18:25:00,100.645,100.665,100.56,100.61,54947495.0
2006-03-23 18:26:00,100.615,100.625,100.595,100.615,42013050.0
2006-03-23 18:27:00,100.615,100.64,100.61,100.64,114291319.0
2006-03-23 18:28:00,100.635,100.685,100.635,100.665,31140631.0
2006-03-23 18:29:00,100.65,100.675,100.648,100.655,23192079.0
2006-03-23 18:30:00,100.645,100.7,100.633,100.665,19632725.0
2006-03-23 18:31:00,100.663,100.707,100.663,100.685,10624713.0
2006-03-23 18:32:00,100.69,100.71,100.663,100.675,37277087.0
2006-03-23 18:33:00,100.68,100.695,100.68,100.685,36289331.0
2006-03-23 18:34:00,100.665,100.705,100.665,100.687,35543392.0
2006-03-23 18:35:00,100.685,100.685,100.665,100.67,35502318.0
2006-03-23 18:36:00,100.68,100.7,100.63,100.643,43495945.0
2006-03-23 18:37:00,100.643,100.665,100.643,100.665,19053136.0
2006-03-23 18:38:00,100.675,100.77,100.645,100.73,69428304.0
2006-03-23 18:39:00,100.735,100.76,100.703,100.74,73721549.0
2006-03-23 18:40:00,100.74,100.76,100.703,100.76,67680292.0
2006-03-23 18:41:00,100.753,100.77,100.735,100.735,241340159.0
2006-03-23 18:42:00,100.735,100.736,100.722,100.722,39636816.0
2006-03-23 18:43:00,100.723,100.735,100.712,100.723,113464545.0
2006-03-23 18:44:00,100.725,100.731,100.705,100.73,71108090.0
2006-03-23 18:45:00,100.728,100.745,100.728,100.745,17113722.0
2006-03-23 18:46:00,100.74,100.78,100.72,100.77,115840829.0
2006-03-23 18:47:00,100.775,100.83,100.775,100.83,49841588.0
2006-03-23 18:48:00,100.825,100.825,100.78,100.78,116344913.0
2006-03-23 18:49:00,100.775,100.775,100.67,100.68,86828257.0
2006-03-23 18:50:00,100.67,100.705,100.67,100.705,218892951.0
2006-03-23 18:51:00,100.705,100.74,100.705,100.74,104857652.0
2006-03-23 18:52:00,100.73,100.793,100.73,100.793,54689274.0
2006-03-23 18:53:00,100.8,100.803,100.735,100.785,22000700.0
2006-03-23 18:54:00,100.785,100.82,100.775,100.82,67092508.0
2006-03-23 18:55:00,100.83,100.83,100.798,100.798,32278935.0
2006-03-23 18:56:00,100.802,100.855,100.802,100.835,27483253.0
2006-03-23 18:57:00,100.837,100.846,100.816,100.84,102261355.0
2006-03-23 18:58:00,100.84,100.856,100.827,100.827,86144479.0
2006-03-23 18:59:00,100.83,100.86,100.815,100.86,57380693.0
2006-03-23 19:00:00,100.85,100.86,100.845,100.845,50806240.0
2006-03-23 19:01:00,100.845,100.85,100.84,100.843,47704014.0
2006-03-23 19:02:00,100.84,100.84,100.82,100.82,41375087.0
2006-03-23 19:03:00,100.82,100.83,100.808,100.825,75084861.0
2006-03-23 19:04:00,100.825,100.835,100.8,100.825,35706169.0
2006-03-23 19:05:00,100.825,100.859,100.825,100.852,91194198.0
2006-03-23 19:06:00,100.85,100.865,100.795,100.795,24535328.0
2006-03-23 19:07:00,100.833,100.875,100.817,100.875,31353245.0
2006-03-23 19:08:00,100.86,100.881,100.85,100.85,41743715.0
2006-03-23 19:09:00,100.85,100.883,100.815,100.815,61164205.0
2006-03-23 19:10:00,100.857,100.873,100.857,100.86,46347757.0
2006-03-23 19:11:00,100.86,100.905,100.86,100.905,81286148.0
2006-03-23 19:12:00,100.895,100.96,100.895,100.95,279521643.0
2006-03-23 19:13:00,100.955,100.97,100.935,100.945,40897780.0
2006-03-23 19:14:00,100.93,100.93,100.91,100.92,108809500.0
2006-03-23 19:15:00,100.917,100.925,100.885,100.925,124037586.0
2006-03-23 19:16:00,100.925,100.955,100.925,100.95,63174689.0
2006-03-23 19:17:00,100.945,100.96,100.945,100.958,25535851.0
2006-03-23 19:18:00,100.965,100.966,100.94,100.94,149755450.0
2006-03-23 19:19:00,100.943,100.965,100.904,100.92,86965284.0
2006-03-23 19:20:00,100.925,101.005,100.925,100.97,108211637.0
2006-03-23 19:21:00,100.963,100.977,100.959,100.97,83239139.0
2006-03-23 19:22:00,100.975,100.98,100.953,100.953,35441456.0
2006-03-23 19:23:00,100.953,100.965,100.94,100.965,100630193.0
2006-03-23 19:24:00,100.96,100.96,100.946,100.952,104798637.0
2006-03-23 19:25:00,100.955,100.968,100.955,100.96,36017911.0
2006-03-23 19:26:00,100.93,100.978,100.93,100.95,61675910.0
2006-03-23 19:27:00,100.94,100.955,100.938,100.945,150406910.0
2006-03-23 19:28:00,100.945,100.945,100.925,100.925,55962844.0
2006-03-23 19:29:00,100.93,100.945,100.926,100.945,54828044.0
2006-03-23 19:30:00,100.93,100.93,100.915,100.915,11999049.0
2006-03-23 19:31:00,100.91,100.938,100.91,100.925,158573837.0
2006-03-23 19:32:00,100.92,100.925,100.905,100.905,81694854.0
2006-03-23 19:33:00,100.905,100.935,100.905,100.93,221202221.0
2006-03-23 19:34:00,100.922,100.948,100.922,100.943,27080738.0
2006-03-23 19:35:00,100.945,100.945,100.93,100.93,15479956.0
2006-03-23 19:36:00,100.93,100.931,100.912,100.92,208352429.0
2006-03-23 19:37:00,100.925,100.95,100.913,100.935,96878802.0
2006-03-23 19:38:00,100.935,100.956,100.903,100.94,196581660.0
2006-03-23 19:39:00,100.925,100.95,100.925,100.932,62155648.0
2006-03-23 19:40:00,100.94,100.94,100.925,100.94,73128594.0
2006-03-23 19:41:00,100.94,100.967,100.905,100.905,61601250.0
2006-03-23 19:42:00,100.95,100.95,100.925,100.945,81185990.0
2006-03-23 19:43:00,100.945,100.948,100.92,100.92,200994661.0
2006-03-23 19:44:00,100.925,100.953,100.925,100.953,47151815.0
2006-03-23 19:45:00,100.955,100.958,100.95,100.955,39745406.0
2006-03-23 19:46:00,100.955,100.958,100.93,100.955,24227355.0
2006-03-23 19:47:00,100.95,100.961,100.945,100.945,45034020.0
2006-03-23 19:48:00,100.94,100.948,100.928,100.935,63946736.0
2006-03-23 19:49:00,100.935,100.944,100.9,100.92,12611292.0
2006-03-23 19:50:00,100.91,100.913,100.892,100.892,89527157.0
2006-03-23 19:51:00,100.895,100.895,100.841,100.855,47947648.0
2006-03-23 19:52:00,100.863,100.88,100.853,100.88,15379029.0
2006-03-23 19:53:00,100.89,100.907,100.89,100.907,23799753.0
2006-03-23 19:54:00,100.905,100.924,100.905,100.92,83572074.0
2006-03-23 19:55:00,100.925,100.945,100.923,100.935,54836091.0
2006-03-23 19:56:00,100.94,100.955,100.93,100.93,43656112.0
2006-03-23 19:57:00,100.92,100.935,100.88,100.925,76116512.0
2006-03-23 19:58:00,100.93,100.94,100.93,100.93,63731311.0
2006-03-23 19:59:00,100.92,100.935,100.918,100.93,114091742.0
2006-03-23 20:00:00,100.925,100.939,100.918,100.918,82340951.0
2006-03-23 20:01:00,100.925,100.954,100.91,100.91,100209329.0
2006-03-23 20:02:00,100.92,100.92,100.872,100.872,44541100.0
2006-03-23 20:03:00,100.865,100.88,100.865,100.87,103137755.0
2006-03-23 20:04:00,100.868,100.884,100.868,100.88,64074115.0
2006-03-23 20:05:00,100.88,100.89,100.88,100.885,126583758.0
2006-03-23 20:06:00,100.88,100.884,100.87,100.87,56612145.0
2006-03-23 20:07:00,100.88,100.885,100.87,100.87,20975574.0
2006-03-23 20:08:00,100.863,100.885,100.863,100.88,117943665.0
2006-03-23 20:09:00,100.885,100.895,100.875,100.885,115229172.0
2006-03-23 20:10:00,100.885,100.9,100.885,100.9,91638607.0
2006-03-23 20:11:00,100.9,100.905,100.895,100.905,32348432.0
2006-03-23 20:12:00,100.895,100.91,100.858,100.91,35368139.0
2006-03-23 20:13:00,100.91,100.91,100.889,100.892,59274566.0
2006-03-23 20:14:00,100.892,100.902,100.89,100.89,38134402.0
2006-03-23 20:15:00,100.89,100.89,100.874,100.875,17214344.0
2006-03-23 20:16:00,100.872,100.877,100.858,100.863,56844935.0
2006-03-23 20:17:00,100.87,100.935,100.87,100.907,56897628.0
2006-03-23 20:18:00,100.93,100.958,100.92,100.95,68865113.0
2006-03-23 20:19:00,100.94,100.96,100.923,100.945,125474568.0
2006-03-23 20:20:00,100.945,100.957,100.915,100.935,61468701.0
2006-03-23 20:21:00,100.93,100.96,100.93,100.96,53300887.0
2006-03-23 20:22:00,100.95,100.959,100.945,100.945,22416393.0
2006-03-23 20:23:00,100.95,100.96,100.94,100.94,75442495.0
2006-03-23 20:24:00,100.94,100.94,100.93,100.94,34262031.0
2006-03-23 20:25:00,100.935,100.94,100.93,100.94,148432226.0
2006-03-23 20:26:00,100.94,100.94,100.93,100.933,106995292.0
2006-03-23 20:27:00,100.935,100.936,100.92,100.92,35824125.0
2006-03-23 20:28:00,100.92,100.945,100.92,100.945,161439033.0
2006-03-23 20:29:00,100.945,100.949,100.928,100.928,55837380.0
2006-03-23 20:30:00,100.93,100.935,100.927,100.93,53330193.0
2006-03-23 20:31:00,100.935,100.937,100.915,100.915,240543072.0
2006-03-23 20:32:00,100.915,100.93,100.905,100.905,34034377.0
2006-03-23 20:33:00,100.91,100.915,100.9,100.905,17713864.0
2006-03-23 20:34:00,100.91,100.919,100.903,100.903,91947143.0
2006-03-23 20:35:00,100.915,100.917,100.9,100.9,52728133.0
2006-03-23 20:36:00,100.905,100.911,100.9,100.9,37535446.0
2006-03-23 20:37:00,100.9,100.91,100.9,100.9,9904662.0
2006-03-23 20:38:00,100.9,100.913,100.89,100.89,324226269.0
2006-03-23 20:39:00,100.89,100.896,100.89,100.89,197325673.0
2006-03-23 20:40:00,100.89,100.905,100.884,100.885,9265021.0
2006-03-23 20:41:00,100.89,100.895,100.877,100.877,20922091.0
2006-03-23 20:42:00,100.883,100.901,100.881,100.895,167197296.0
2006-03-23 20:43:00,100.9,100.912,100.9,100.905,45566606.0
2006-03-23 20:44:00,100.92,100.92,100.905,100.92,36991685.0
2006-03-23 20:45:00,100.915,100.925,100.915,100.925,75520120.0
2006-03-23 20:46:00,100.922,100.948,100.922,100.947,43323575.0
2006-03-23 20:47:00,100.95,100.95,100.925,100.95,59673043.0
2006-03-23 20:48:00,100.943,100.945,100.93,100.93,20791574.0
2006-03-23 20:49:00,100.92,100.942,100.92,100.935,50563987.0
2006-03-23 20:50:00,100.945,100.95,100.905,100.95,24126938.0
2006-03-23 20:51:00,100.945,100.945,100.913,100.93,41932522.0
2006-03-23 20:52:00,100.93,100.93,100.907,100.93,143649015.0
2006-03-23 20:53:00,100.925,100.94,100.91,100.91,246353984.0
2006-03-23 20:54:00,100.915,100.935,100.902,100.902,58527598.0
2006-03-23 20:55:00,100.91,100.915,100.895,100.903,57054132.0
2006-03-23 20:56:00,100.91,100.91,100.893,100.893,34426172.0
2006-03-23 20:57:00,100.9,100.93,100.9,100.93,41463373.0
2006-03-23 20:58:00,100.93,100.93,100.913,100.925,23881338.0
2006-03-23 20:59:00,100.915,100.927,100.912,100.925,20005830.0
2006-03-23 21:00:00,100.925,100.945,100.92,100.945,60223197.0
2006-03-23 21:01:00,100.935,100.955,100.935,100.95,43197995.0
2006-03-23 21:02:00,100.945,100.95,100.94,100.94,93120667.0
2006-03-23 21:03:00,100.945,100.958,100.945,100.945,57742330.0
2006-03-23 21:04:00,100.95,100.95,100.92,100.92,92007760.0
2006-03-23 21:05:00,100.93,100.93,100.91,100.925,46140581.0
2006-03-23 21:06:00,100.93,100.937,100.93,100.935,37783621.0
2006-03-23 21:07:00,100.94,100.965,100.94,100.965,49912168.0
2006-03-23 21:08:00,100.968,100.99,100.968,100.975,94879090.0
2006-03-23 21:09:00,100.975,101.015,100.975,101.0,30834246.0
2006-03-23 21:10:00,100.992,101.045,100.99,101.045,19060470.0
2006-03-23 21:11:00,101.047,101.117,101.03,101.105,122842756.0
2006-03-23 21:12:00,101.115,101.116,101.08,101.08,59819645.0
2006-03-23 21:13:00,101.11,101.19,101.11,101.165,61827183.0
2006-03-23 21:14:00,101.16,101.195,101.135,101.155,81353991.0
2006-03-23 21:15:00,101.16,101.174,101.145,101.17,34810148.0
2006-03-23 21:16:00,101.165,101.173,101.14,101.15,11470109.0
2006-03-23 21:17:00,101.145,101.155,101.117,101.155,75104480.0
2006-03-23 21:18:00,101.15,101.15,101.125,101.125,69801129.0
2006-03-23 21:19:00,101.13,101.15,101.13,101.135,27041150.0
2006-03-23 21:20:00,101.12,101.158,101.12,101.15,273516683.0
2006-03-23 21:21:00,101.143,101.17,101.143,101.15,65782907.0
2006-03-23 21:22:00,101.16,101.17,101.155,101.155,32813475.0
2006-03-23 21:23:00,101.155,101.155,101.135,101.135,20404952.0
2006-03-23 21:24:00,101.133,101.146,101.133,101.145,72530207.0
2006-03-23 21:25:00,101.145,101.157,101.132,101.157,121661753.0
2006-03-23 21:26:00,101.165,101.165,101.15,101.15,34714975.0
2006-03-23 21:27:00,101.15,101.16,101.144,101.145,58081172.0
2006-03-23 21:28:00,101.145,101.181,101.145,101.16,72945822.0
2006-03-23 21:29:00,101.162,101.178,101.161,101.17,130684263.0
2006-03-23 21:30:00,101.16,101.166,101.143,101.143,15593463.0
2006-03-23 21:31:00,101.15,101.159,101.147,101.155,32221694.0
2006-03-23 21:32:00,101.15,101.167,101.142,101.167,50447156.0
2006-03-23 21:33:00,101.14,101.188,101.14,101.157,37471010.0
2006-03-23 21:34:00,101.155,101.162,101.104,101.135,200287560.0
2006-03-23 21:35:00,101.135,101.145,101.125,101.125,28673477.0
2006-03-23 21:36:00,101.12,101.125,101.11,101.11,196361062.0
2006-03-23 21:37:00,101.103,101.115,101.087,101.09,58605826.0
2006-03-23 21:38:00,101.1,101.135,101.1,101.125,78511674.0
2006-03-23 21:39:00,101.125,101.145,101.125,101.145,54963472.0
2006-03-23 21:40:00,101.14,101.155,101.14,101.14,59545971.0
2006-03-23 21:41:00,101.143,101.16,101.118,101.118,292808193.0
2006-03-23 21:42:00,101.13,101.13,101.118,101.125,38528171.0
2006-03-23 21:43:00,101.115,101.13,101.097,101.13,25551874.0
2006-03-23 21:44:00,101.13,101.135,101.12,101.135,41201265.0
2006-03-23 21:45:00,101.133,101.144,101.12,101.12,64209791.0
2006-03-23 21:46:00,101.12,101.14,101.12,101.13,32793165.0
2006-03-23 21:47:00,101.12,101.135,101.12,101.12,85158872.0
2006-03-23 21:48:00,101.125,101.135,101.122,101.13,85853908.0
2006-03-23 21:49:00,101.13,101.145,101.125,101.125,29491036.0
2006-03-23 21:50:00,101.123,101.142,101.118,101.138,79982761.0
2006-03-23 21:51:00,101.138,101.155,101.137,101.137,39662977.0
2006-03-23 21:52:00,101.15,101.159,101.143,101.143,110974446.0
2006-03-23 21:53:00,101.143,101.162,101.14,101.153,28841161.0
2006-03-23 21:54:00,101.155,101.155,101.142,101.155,168580443.0
2006-03-23 21:55:00,101.16,101.165,101.143,101.155,33245873.0
2006-03-23 21:56:00,101.152,101.169,101.143,101.143,44176284.0
2006-03-23 21:57:00,101.148,101.155,101.146,101.155,201084400.0
2006-03-23 21:58:00,101.155,101.16,101.152,101.155,48687961.0
2006-03-23 21:59:00,101.15,101.18,101.145,101.145,175797427.0
2006-03-23 22:00:00,101.133,101.205,101.133,101.205,110762818.0
2006-03-23 22:01:00,101.2,101.2,101.18,101.18,52280554.0
2006-03-23 22:02:00,101.18,101.18,101.173,101.178,11313844.0
2006-03-23 22:03:00,101.173,101.177,101.145,101.145,41120555.0
2006-03-23 22:04:00,101.145,101.165,101.145,101.145,30893240.0
2006-03-23 22:05:00,101.145,101.165,101.145,101.16,15460856.0
2006-03-23 22:06:00,101.155,101.17,101.155,101.17,32110562.0
2006-03-23 22:07:00,101.157,101.166,101.147,101.163,248948594.0
2006-03-23 22:08:00,101.16,101.167,101.147,101.165,12982936.0
2006-03-23 22:09:00,101.165,101.165,101.15,101.15,34302351.0
2006-03-23 22:10:00,101.142,101.155,101.141,101.15,20753574.0
2006-03-23 22:11:00,101.15,101.16,101.15,101.155,10481928.0
2006-03-23 22:12:00,101.157,101.159,101.15,101.15,34190666.0
2006-03-23 22:13:00,101.15,101.15,101.138,101.138,12987688.0
2006-03-23 22:14:00,101.145,101.16,101.145,101.16,6891121.0
2006-03-23 22:15:00,101.16,101.16,101.122,101.155,27730573.0
2006-03-23 22:16:00,101.16,101.16,101.145,101.15,155494823.0
2006-03-23 22:17:00,101.142,101.16,101.142,101.16,41948105.0
2006-03-23 22:18:00,101.15,101.155,101.15,101.155,48791033.0
2006-03-23 22:19:00,101.145,101.145,101.14,101.14,23312149.0
2006-03-23 22:20:00,101.143,101.15,101.143,101.15,13614793.0
2006-03-23 22:21:00,101.165,101.165,101.165,101.165,347115.0
2006-03-23 22:22:00,101.165,101.165,101.145,101.16,22098129.0
2006-03-23 22:23:00,101.17,101.195,101.153,101.178,117688599.0
2006-03-23 22:24:00,101.183,101.215,101.183,101.193,48252693.0
2006-03-23 22:25:00,101.17,101.205,101.17,101.195,86067763.0
2006-03-23 22:26:00,101.2,101.2,101.171,101.175,38405494.0
2006-03-23 22:27:00,101.18,101.185,101.17,101.175,87853672.0
2006-03-23 22:28:00,101.17,101.18,101.17,101.175,48530215.0
2006-03-23 22:29:00,101.173,101.185,101.173,101.173,12481602.0
2006-03-23 22:30:00,101.178,101.185,101.178,101.185,6200101.0
2006-03-23 22:31:00,101.175,101.175,101.165,101.165,23324593.0
2006-03-23 22:32:00,101.165,101.17,101.16,101.17,47073416.0
2006-03-23 22:33:00,101.165,101.165,101.15,101.163,123816197.0
2006-03-23 22:34:00,101.17,101.17,101.155,101.16,49590568.0
2006-03-23 22:35:00,101.155,101.166,101.142,101.145,36466917.0
2006-03-23 22:36:00,101.15,101.157,101.148,101.15,175980330.0
2006-03-23 22:37:00,101.145,101.16,101.144,101.152,160840477.0
2006-03-23 22:38:00,101.15,101.154,101.145,101.15,152826039.0
2006-03-23 22:39:00,101.16,101.165,101.153,101.163,164224643.0
2006-03-23 22:40:00,101.162,101.17,101.157,101.165,43236286.0
2006-03-23 22:41:00,101.165,101.17,101.115,101.16,69510370.0
2006-03-23 22:42:00,101.163,101.175,101.157,101.165,129631631.0
2006-03-23 22:43:00,101.157,101.161,101.137,101.16,356450535.0
2006-03-23 22:44:00,101.155,101.156,101.135,101.14,94807431.0
2006-03-23 22:45:00,101.145,101.169,101.107,101.145,63047183.0
2006-03-23 22:46:00,101.15,101.167,101.15,101.167,94474199.0
2006-03-23 22:47:00,101.17,101.17,101.15,101.17,82712417.0
2006-03-23 22:48:00,101.165,101.17,101.16,101.17,55849413.0
2006-03-23 22:49:00,101.17,101.175,101.155,101.17,163240640.0
2006-03-23 22:50:00,101.17,101.17,101.135,101.14,40826094.0
2006-03-23 22:51:00,101.15,101.154,101.128,101.145,35558153.0
2006-03-23 22:52:00,101.14,101.152,101.133,101.145,87233720.0
2006-03-23 22:53:00,101.135,101.155,101.135,101.155,55144142.0
2006-03-23 22:54:00,101.155,101.16,101.15,101.155,287616025.0
2006-03-23 22:55:00,101.16,101.16,101.15,101.153,112185666.0
2006-03-23 22:56:00,101.16,101.165,101.155,101.155,251761214.0
2006-03-23 22:57:00,101.15,101.165,101.13,101.155,125411369.0
2006-03-23 22:58:00,101.15,101.188,101.15,101.16,385093434.0
2006-03-23 22:59:00,101.17,101.181,101.123,101.173,293922466.0
2006-03-23 23:00:00,101.173,101.181,101.171,101.175,12283301.0
2006-03-23 23:01:00,101.175,101.175,101.173,101.173,49771664.0
2006-03-23 23:02:00,101.175,101.19,101.128,101.18,99377962.0
2006-03-23 23:03:00,101.173,101.18,101.155,101.18,61661890.0
2006-03-23 23:04:00,101.18,101.18,101.17,101.17,73168684.0
2006-03-23 23:05:00,101.157,101.168,101.157,101.162,230051426.0
2006-03-23 23:06:00,101.162,101.17,101.15,101.17,102985733.0
2006-03-23 23:07:00,101.17,101.17,101.155,101.16,22426894.0
2006-03-23 23:08:00,101.16,101.16,101.148,101.155,22705552.0
2006-03-23 23:09:00,101.16,101.173,101.15,101.15,118135018.0
2006-03-23 23:10:00,101.16,101.16,101.147,101.147,90987877.0
2006-03-23 23:11:00,101.153,101.169,101.153,101.165,19433045.0
2006-03-23 23:12:00,101.16,101.16,101.15,101.155,82965932.0
2006-03-23 23:13:00,101.148,101.16,101.148,101.155,98986004.0
2006-03-23 23:14:00,101.155,101.16,101.148,101.16,33205436.0
2006-03-23 23:15:00,101.152,101.152,101.13,101.145,73317234.0
2006-03-23 23:16:00,101.145,101.15,101.14,101.145,29546002.0
2006-03-23 23:17:00,101.15,101.157,101.15,101.15,39102302.0
2006-03-23 23:18:00,101.16,101.165,101.155,101.155,84888977.0
2006-03-23 23:19:00,101.11,101.167,101.11,101.165,40775419.0
2006-03-23 23:20:00,101.157,101.19,101.157,101.175,62768497.0
2006-03-23 23:21:00,101.175,101.19,101.174,101.175,59717762.0
2006-03-23 23:22:00,101.18,101.18,101.173,101.175,203471524.0
2006-03-23 23:23:00,101.167,101.18,101.13,101.175,78633123.0
2006-03-23 23:24:00,101.18,101.18,101.17,101.18,24075336.0
2006-03-23 23:25:00,101.17,101.176,101.137,101.16,78375337.0
2006-03-23 23:26:00,101.16,101.16,101.14,101.14,25467466.0
2006-03-23 23:27:00,101.14,101.14,101.13,101.137,37966031.0
2006-03-23 23:28:00,101.14,101.14,101.133,101.135,14486620.0
2006-03-23 23:29:00,101.145,101.145,101.133,101.133,70868602.0
2006-03-23 23:30:00,101.135,101.155,101.135,101.155,117497796.0
2006-03-23 23:31:00,101.15,101.165,101.15,101.155,13101637.0
2006-03-23 23:32:00,101.155,101.185,101.155,101.16,73237892.0
2006-03-23 23:33:00,101.155,101.165,101.13,101.16,9880445.0
2006-03-23 23:34:00,101.16,101.188,101.158,101.158,60346932.0
2006-03-23 23:35:00,101.16,101.175,101.16,101.175,61340899.0
2006-03-23 23:36:00,101.168,101.18,101.168,101.18,23180767.0
2006-03-23 23:37:00,101.17,101.185,101.165,101.18,23211260.0
2006-03-23 23:38:00,101.18,101.18,101.158,101.158,154464165.0
2006-03-23 23:39:00,101.17,101.178,101.142,101.142,115018067.0
2006-03-23 23:40:00,101.15,101.167,101.145,101.16,23087968.0
2006-03-23 23:41:00,101.155,101.166,101.155,101.165,31556798.0
2006-03-23 23:42:00,101.165,101.185,101.165,101.185,181854940.0
2006-03-23 23:43:00,101.17,101.18,101.168,101.17,80420554.0
2006-03-23 23:44:00,101.18,101.185,101.17,101.173,81814883.0
2006-03-23 23:45:00,101.175,101.18,101.17,101.17,51492856.0
2006-03-23 23:46:00,101.175,101.18,101.17,101.17,15395043.0
2006-03-23 23:47:00,101.175,101.18,101.157,101.18,132151494.0
2006-03-23 23:48:00,101.13,101.185,101.13,101.185,40296191.0
2006-03-23 23:49:00,101.18,101.195,101.173,101.185,33071700.0
2006-03-23 23:50:00,101.18,101.21,101.18,101.21,124607283.0
2006-03-23 23:51:00,101.21,101.21,101.155,101.205,68973010.0
2006-03-23 23:52:00,101.2,101.215,101.2,101.203,82106977.0
2006-03-23 23:53:00,101.205,101.206,101.2,101.205,59620321.0
2006-03-23 23:54:00,101.195,101.195,101.174,101.175,27960373.0
2006-03-23 23:55:00,101.178,101.178,101.17,101.175,29300255.0
2006-03-23 23:56:00,101.175,101.195,101.175,101.175,128748340.0
2006-03-23 23:57:00,101.18,101.18,101.155,101.163,67159852.0
2006-03-23 23:58:00,101.17,101.17,101.155,101.155,35632559.0
2006-03-23 23:59:00,101.153,101.16,101.145,101.155,222500429.0
2006-03-24 00:00:00,101.153,101.165,101.15,101.155,10677524.0
2006-03-24 00:30:00,101.152,101.152,101.09,101.09,31370367.0
2006-03-24 00:31:00,101.085,101.105,101.085,101.085,117687575.0
2006-03-24 00:32:00,101.08,101.088,101.08,101.08,62413614.0
2006-03-24 00:33:00,101.08,101.085,101.065,101.08,27822850.0
2006-03-24 00:34:00,101.065,101.08,101.065,101.08,27441967.0
2006-03-24 00:35:00,101.085,101.085,101.075,101.077,13981481.0
2006-03-24 00:36:00,101.08,101.08,101.025,101.073,50376431.0
2006-03-24 00:37:00,101.075,101.125,101.075,101.125,158159077.0
2006-03-24 00:38:00,101.125,101.13,101.1,101.13,68015624.0
2006-03-24 00:39:00,101.13,101.13,101.11,101.13,74090202.0
2006-03-24 00:40:00,101.125,101.125,101.075,101.075,184014398.0
2006-03-24 00:41:00,101.08,101.085,101.067,101.07,25885894.0
2006-03-24 00:42:00,101.073,101.077,101.073,101.075,73142413.0
2006-03-24 00:43:00,101.075,101.1,101.045,101.045,72972948.0
2006-03-24 00:44:00,101.095,101.1,101.092,101.092,66448492.0
2006-03-24 00:45:00,101.095,101.115,101.085,101.1,55122095.0
2006-03-24 00:46:00,101.11,101.115,101.095,101.095,40290130.0
2006-03-24 00:47:00,101.105,101.13,101.102,101.102,29433706.0
2006-03-24 00:48:00,101.11,101.11,101.1,101.105,59826995.0
2006-03-24 00:49:00,101.1,101.102,101.075,101.075,85987605.0
2006-03-24 00:50:00,101.07,101.095,101.07,101.095,84217683.0
2006-03-24 00:51:00,101.09,101.13,101.09,101.13,77578608.0
2006-03-24 00:52:00,101.123,101.136,101.105,101.105,34203649.0
2006-03-24 00:53:00,101.11,101.11,101.1,101.1,127021320.0
2006-03-24 00:54:00,101.105,101.115,101.097,101.097,110638374.0
2006-03-24 00:55:00,101.105,101.115,101.097,101.103,23929905.0
2006-03-24 00:56:00,101.1,101.115,101.1,101.115,43579083.0
2006-03-24 00:57:00,101.11,101.114,101.105,101.105,111156351.0
2006-03-24 00:58:00,101.1,101.155,101.1,101.113,33897613.0
2006-03-24 00:59:00,101.112,101.117,101.1,101.1,85730732.0
2006-03-24 01:00:00,101.1,101.125,101.095,101.105,77274900.0
2006-03-24 01:01:00,101.103,101.11,101.1,101.1,31861387.0
2006-03-24 01:02:00,101.108,101.108,101.09,101.09,135786680.0
2006-03-24 01:03:00,101.083,101.085,101.065,101.085,28592799.0
2006-03-24 01:04:00,101.09,101.095,101.06,101.095,47572911.0
2006-03-24 01:05:00,101.1,101.1,101.045,101.053,26399036.0
2006-03-24 01:06:00,101.06,101.078,101.043,101.065,50415272.0
2006-03-24 01:07:00,101.07,101.07,101.03,101.045,155373113.0
2006-03-24 01:08:00,101.05,101.065,101.04,101.065,27640557.0
2006-03-24 01:09:00,101.025,101.07,101.025,101.065,22021361.0
2006-03-24 01:10:00,101.062,101.071,101.04,101.04,87766727.0
2006-03-24 01:11:00,101.03,101.04,101.03,101.037,81183677.0
2006-03-24 01:12:00,101.035,101.055,101.023,101.025,24462478.0
2006-03-24 01:13:00,101.022,101.03,101.017,101.03,76162457.0
2006-03-24 01:14:00,101.035,101.05,101.029,101.03,59353888.0
2006-03-24 01:15:00,101.04,101.04,101.03,101.04,57734470.0
2006-03-24 01:16:00,101.035,101.045,101.033,101.035,47553753.0
2006-03-24 01:17:00,101.04,101.04,101.02,101.02,38163593.0
2006-03-24 01:18:00,101.007,101.026,101.007,101.025,147518419.0
2006-03-24 01:19:00,101.03,101.05,101.02,101.05,64533649.0
2006-03-24 01:20:00,101.04,101.055,101.04,101.045,27105090.0
2006-03-24 01:21:00,101.04,101.059,100.998,101.055,61952891.0
2006-03-24 01:22:00,101.055,101.077,101.055,101.06,66697642.0
2006-03-24 01:23:00,101.055,101.06,101.047,101.055,138588378.0
2006-03-24 01:24:00,101.05,101.065,101.05,101.065,32461622.0
2006-03-24 01:25:00,101.05,101.06,101.047,101.055,121040933.0
2006-03-24 01:26:00,101.055,101.055,101.045,101.045,55290715.0
2006-03-24 01:27:00,101.053,101.053,101.013,101.025,70979448.0
2006-03-24 01:28:00,101.045,101.045,101.035,101.035,10842676.0
2006-03-24 01:29:00,101.045,101.077,101.015,101.015,108021988.0
2006-03-24 01:30:00,101.02,101.02,101.005,101.005,156299022.0
2006-03-24 01:31:00,101.005,101.017,101.0,101.015,69261405.0
2006-03-24 01:32:00,101.01,101.045,101.01,101.015,29711453.0
2006-03-24 01:33:00,101.015,101.02,101.01,101.015,112575305.0
2006-03-24 01:34:00,101.015,101.036,101.0,101.0,31157328.0
2006-03-24 01:35:00,101.003,101.04,100.978,101.04,112281651.0
2006-03-24 01:36:00,101.035,101.042,101.018,101.027,142816748.0
2006-03-24 01:37:00,101.033,101.033,101.025,101.025,82340019.0
2006-03-24 01:38:00,101.03,101.036,101.02,101.02,149400473.0
2006-03-24 01:39:00,101.02,101.035,101.02,101.023,63744916.0
2006-03-24 01:40:00,101.018,101.04,101.018,101.02,372795716.0
2006-03-24 01:41:00,101.015,101.02,101.013,101.02,59465867.0
2006-03-24 01:42:00,101.015,101.04,101.014,101.015,15250957.0
2006-03-24 01:43:00,101.007,101.03,101.007,101.015,61498210.0
2006-03-24 01:44:00,101.005,101.015,101.005,101.01,103995659.0
2006-03-24 01:45:00,101.015,101.02,101.01,101.018,145657826.0
2006-03-24 01:46:00,101.01,101.04,101.01,101.025,67835074.0
2006-03-24 01:47:00,101.025,101.041,101.022,101.022,32810757.0
2006-03-24 01:48:00,101.03,101.04,101.015,101.04,273054896.0
2006-03-24 01:49:00,101.04,101.04,101.035,101.038,133401091.0
2006-03-24 01:50:00,101.032,101.045,101.03,101.04,142493819.0
2006-03-24 01:51:00,101.04,101.06,101.005,101.06,139889467.0
2006-03-24 01:52:00,101.05,101.07,101.047,101.05,54198765.0
2006-03-24 01:53:00,101.045,101.059,101.03,101.055,149581566.0
2006-03-24 01:54:00,101.06,101.07,101.058,101.07,232816084.0
2006-03-24 01:55:00,101.062,101.075,101.04,101.063,63042961.0
2006-03-24 01:56:00,101.065,101.075,101.055,101.062,105243543.0
2006-03-24 01:57:00,101.07,101.07,101.062,101.065,65359692.0
2006-03-24 01:58:00,101.07,101.07,101.06,101.06,37382989.0
2006-03-24 01:59:00,101.065,101.068,101.053,101.06,38717620.0
2006-03-24 02:00:00,101.055,101.065,101.049,101.053,208099926.0
2006-03-24 02:01:00,101.055,101.08,101.05,101.07,38605158.0
2006-03-24 02:02:00,101.063,101.075,101.06,101.07,70679699.0
2006-03-24 02:03:00,101.065,101.086,101.065,101.075,135339363.0
2006-03-24 02:04:00,101.075,101.085,101.068,101.068,30060793.0
2006-03-24 02:05:00,101.065,101.08,101.06,101.075,29550172.0
2006-03-24 02:06:00,101.085,101.095,101.085,101.095,59335510.0
2006-03-24 02:07:00,101.093,101.105,101.09,101.09,86138249.0
2006-03-24 02:08:00,101.095,101.095,101.048,101.09,62920098.0
2006-03-24 02:09:00,101.09,101.09,101.07,101.09,116804729.0
2006-03-24 02:10:00,101.095,101.11,101.07,101.1,32776710.0
2006-03-24 02:11:00,101.105,101.105,101.04,101.04,42354626.0
2006-03-24 02:12:00,101.09,101.095,101.085,101.095,125798661.0
2006-03-24 02:13:00,101.09,101.09,101.065,101.065,16482914.0
2006-03-24 02:14:00,101.05,101.07,101.04,101.055,48043344.0
2006-03-24 02:15:00,101.053,101.072,101.035,101.05,74730437.0
2006-03-24 02:16:00,101.04,101.05,101.04,101.04,74643173.0
2006-03-24 02:17:00,101.055,101.06,101.055,101.055,191850343.0
2006-03-24 02:18:00,101.055,101.055,101.025,101.025,34830902.0
2006-03-24 02:19:00,101.03,101.035,101.02,101.03,24331298.0
2006-03-24 02:20:00,101.022,101.034,101.019,101.02,120048077.0
2006-03-24 02:21:00,101.008,101.033,101.006,101.03,154789221.0
2006-03-24 02:22:00,101.03,101.033,101.02,101.02,25194030.0
2006-03-24 02:23:00,101.03,101.03,101.008,101.008,22302065.0
2006-03-24 02:24:00,101.015,101.015,101.01,101.01,66135739.0
2006-03-24 02:25:00,101.008,101.025,101.008,101.02,56963312.0
2006-03-24 02:26:00,101.02,101.025,100.99,101.015,10831446.0
2006-03-24 02:27:00,101.02,101.02,101.01,101.015,68350809.0
2006-03-24 02:28:00,101.015,101.02,101.01,101.01,12157035.0
2006-03-24 02:29:00,101.015,101.035,101.015,101.025,118493132.0
2006-03-24 02:30:00,101.023,101.045,101.022,101.045,69718250.0
2006-03-24 02:31:00,101.035,101.05,101.035,101.05,14257082.0
2006-03-24 02:32:00,101.047,101.09,101.047,101.09,39859352.0
2006-03-24 02:33:00,101.09,101.1,101.06,101.08,26179549.0
2006-03-24 02:34:00,101.08,101.089,101.056,101.08,79609280.0
2006-03-24 02:35:00,101.09,101.1,101.085,101.09,22844040.0
2006-03-24 02:36:00,101.085,101.1,101.041,101.077,73324436.0
2006-03-24 02:37:00,101.085,101.137,101.085,101.12,198392676.0
2006-03-24 02:38:00,101.115,101.15,101.115,101.135,56502758.0
2006-03-24 02:39:00,101.135,101.16,101.127,101.127,60493924.0
2006-03-24 02:40:00,101.135,101.145,101.09,101.09,40180745.0
2006-03-24 02:41:00,101.135,101.205,101.135,101.19,87379285.0
2006-03-24 02:42:00,101.18,101.212,101.18,101.19,36032346.0
2006-03-24 02:43:00,101.185,101.225,101.185,101.225,26911377.0
2006-03-24 02:44:00,101.225,101.225,101.202,101.202,70524467.0
2006-03-24 02:45:00,101.21,101.21,101.153,101.175,35279894.0
2006-03-24 02:46:00,101.175,101.175,101.148,101.148,108370921.0
2006-03-24 02:47:00,101.155,101.155,101.13,101.13,77763549.0
2006-03-24 02:48:00,101.135,101.142,101.133,101.133,19319063.0
2006-03-24 02:49:00,101.127,101.131,101.12,101.12,99462043.0
2006-03-24 02:50:00,101.1,101.115,101.1,101.11,114449742.0
2006-03-24 02:51:00,101.105,101.11,101.098,101.11,21912326.0
2006-03-24 02:52:00,101.11,101.12,101.095,101.12,24058030.0
2006-03-24 02:53:00,101.12,101.12,101.092,101.092,112466669.0
2006-03-24 02:54:00,101.092,101.092,101.03,101.077,214860764.0
2006-03-24 02:55:00,101.09,101.11,101.06,101.11,67121077.0
2006-03-24 02:56:00,101.11,101.11,101.075,101.093,56337954.0
2006-03-24 02:57:00,101.1,101.1,101.055,101.095,103832369.0
2006-03-24 02:58:00,101.093,101.093,101.085,101.085,47820583.0
2006-03-24 02:59:00,101.085,101.095,101.08,101.083,12315320.0
2006-03-24 03:00:00,101.083,101.09,101.035,101.09,297071426.0
2006-03-24 03:01:00,101.08,101.095,101.08,101.08,417626540.0
2006-03-24 03:02:00,101.085,101.09,101.052,101.07,124440729.0
2006-03-24 03:03:00,101.075,101.084,101.07,101.07,250234781.0
2006-03-24 03:04:00,101.063,101.09,101.06,101.09,117471900.0
2006-03-24 03:05:00,101.085,101.125,101.085,101.115,267724124.0
2006-03-24 03:06:00,101.115,101.13,101.105,101.105,58807871.0
2006-03-24 03:07:00,101.115,101.128,101.107,101.11,93069156.0
2006-03-24 03:08:00,101.115,101.136,101.115,101.13,34806335.0
2006-03-24 03:09:00,101.12,101.135,101.12,101.13,38959915.0
2006-03-24 03:10:00,101.13,101.15,101.125,101.15,156226082.0
2006-03-24 03:11:00,101.15,101.15,101.135,101.145,54418215.0
2006-03-24 03:12:00,101.15,101.151,101.12,101.12,81433907.0
2006-03-24 03:13:00,101.117,101.135,101.111,101.12,99112670.0
2006-03-24 03:14:00,101.115,101.155,101.09,101.155,58469058.0
2006-03-24 03:15:00,101.15,101.168,101.144,101.145,100389064.0
2006-03-24 03:16:00,101.15,101.17,101.145,101.147,347011809.0
2006-03-24 03:17:00,101.155,101.165,101.147,101.153,123541055.0
2006-03-24 03:18:00,101.15,101.157,101.102,101.145,68301433.0
2006-03-24 03:19:00,101.145,101.15,101.137,101.142,40475833.0
2006-03-24 03:20:00,101.143,101.143,101.087,101.12,179952493.0
2006-03-24 03:21:00,101.11,101.11,101.09,101.09,153316651.0
2006-03-24 03:22:00,101.092,101.099,101.084,101.085,176244228.0
2006-03-24 03:23:00,101.09,101.097,101.088,101.09,175769407.0
2006-03-24 03:24:00,101.085,101.118,101.084,101.095,37525127.0
2006-03-24 03:25:00,101.1,101.105,101.09,101.09,54316064.0
2006-03-24 03:26:00,101.083,101.116,101.083,101.095,123865744.0
2006-03-24 03:27:00,101.1,101.125,101.09,101.125,45111083.0
2006-03-24 03:28:00,101.125,101.125,101.114,101.115,21420326.0
2006-03-24 03:29:00,101.125,101.125,101.118,101.118,6497014.0
2006-03-24 03:30:00,101.113,101.125,101.113,101.113,11596768.0
2006-03-24 03:31:00,101.115,101.129,101.115,101.12,50880912.0
2006-03-24 03:32:00,101.125,101.135,101.118,101.12,93471305.0
2006-03-24 03:33:00,101.115,101.12,101.105,101.12,37250723.0
2006-03-24 03:34:00,101.115,101.115,101.07,101.07,94227898.0
2006-03-24 03:35:00,101.093,101.093,101.072,101.073,47917272.0
2006-03-24 03:36:00,101.068,101.08,101.068,101.08,58421562.0
2006-03-24 03:37:00,101.08,101.08,101.075,101.075,2395534.0
2006-03-24 03:38:00,101.075,101.075,101.075,101.075,346941.0
2006-03-24 03:39:00,101.063,101.063,101.063,101.063,10538460.0
2006-03-24 03:40:00,101.055,101.055,101.055,101.055,1638500.0
2006-03-24 03:41:00,101.065,101.08,101.065,101.08,44416053.0
2006-03-24 03:42:00,101.082,101.082,101.082,101.082,4819097.0
2006-03-24 03:43:00,101.09,101.09,101.06,101.09,154168965.0
2006-03-24 03:44:00,101.085,101.1,101.081,101.1,23180257.0
2006-03-24 03:45:00,101.1,101.105,101.1,101.105,6680679.0
2006-03-24 03:46:00,101.098,101.1,101.098,101.1,12373940.0
2006-03-24 03:47:00,101.1,101.11,101.097,101.097,34945489.0
2006-03-24 03:48:00,101.095,101.11,101.094,101.1,11296398.0
2006-03-24 03:49:00,101.1,101.11,101.092,101.092,21327277.0
2006-03-24 03:50:00,101.1,101.108,101.095,101.095,32360712.0
2006-03-24 03:51:00,101.1,101.1,101.06,101.06,7310198.0
2006-03-24 03:52:00,101.063,101.063,101.06,101.06,4593086.0
2006-03-24 03:53:00,101.06,101.06,101.005,101.005,32252473.0
2006-03-24 03:54:00,101.01,101.01,101.005,101.005,10285502.0
2006-03-24 03:55:00,101.005,101.015,101.005,101.015,9396604.0
2006-03-24 03:56:00,101.015,101.032,101.013,101.013,43193862.0
2006-03-24 03:57:00,101.018,101.018,101.01,101.01,11638560.0
2006-03-24 03:58:00,101.01,101.01,100.99,100.99,47636038.0
2006-03-24 03:59:00,100.995,101.003,100.995,101.003,116347500.0
2006-03-24 04:00:00,101.015,101.02,101.008,101.02,167665647.0
2006-03-24 04:01:00,101.025,101.025,101.012,101.015,46676214.0
2006-03-24 04:02:00,101.015,101.015,100.998,100.998,195493293.0
2006-03-24 04:03:00,100.993,101.004,100.993,101.002,42567242.0
2006-03-24 04:04:00,101.005,101.01,100.995,101.01,30874694.0
2006-03-24 04:05:00,101.005,101.018,101.005,101.015,157979984.0
2006-03-24 04:06:00,101.013,101.013,100.993,100.993,29292261.0
2006-03-24 04:07:00,100.993,101.023,100.993,101.01,109119413.0
2006-03-24 04:08:00,100.997,101.015,100.997,101.008,40242469.0
2006-03-24 04:09:00,101.008,101.027,101.002,101.013,82737932.0
2006-03-24 04:10:00,101.015,101.03,101.005,101.03,31046466.0
2006-03-24 04:11:00,101.03,101.031,101.014,101.015,88518312.0
2006-03-24 04:12:00,101.01,101.02,100.98,100.98,92033798.0
2006-03-24 04:13:00,100.99,101.043,100.99,101.02,32030829.0
2006-03-24 04:14:00,101.02,101.034,101.02,101.023,65822442.0
2006-03-24 04:15:00,101.025,101.027,101.018,101.02,37840986.0
2006-03-24 04:16:00,101.02,101.02,101.005,101.005,27614691.0
2006-03-24 04:17:00,101.015,101.02,101.008,101.02,39202451.0
2006-03-24 04:18:00,101.008,101.027,101.003,101.003,294486773.0
2006-03-24 04:19:00,101.0,101.03,100.99,100.99,65622627.0
2006-03-24 04:20:00,100.995,100.995,100.988,100.995,53901608.0
2006-03-24 04:21:00,100.995,101.005,100.99,101.0,81132243.0
2006-03-24 04:22:00,100.99,101.01,100.99,100.993,59215752.0
2006-03-24 04:23:00,101.0,101.011,101.0,101.0,198806386.0
2006-03-24 04:24:00,101.005,101.025,100.995,101.025,26958892.0
2006-03-24 04:25:00,101.025,101.026,100.974,101.005,193327762.0
2006-03-24 04:26:00,101.007,101.04,100.99,100.99,40517961.0
2006-03-24 04:27:00,101.017,101.02,101.002,101.02,50331397.0
2006-03-24 04:28:00,101.025,101.025,101.007,101.02,34443286.0
2006-03-24 04:29:00,101.013,101.017,101.0,101.0,15189424.0
2006-03-24 04:30:00,101.01,101.01,100.988,100.992,140732567.0
2006-03-24 04:31:00,100.99,101.015,100.989,101.005,76591581.0
2006-03-24 04:32:00,101.005,101.007,100.997,101.0,60659190.0
2006-03-24 04:33:00,101.0,101.0,100.984,100.985,34158195.0
2006-03-24 04:34:00,100.977,100.999,100.977,100.995,128294589.0
2006-03-24 04:35:00,100.995,101.006,100.995,101.003,73950048.0
2006-03-24 04:36:00,101.005,101.045,100.995,101.025,19612603.0
2006-03-24 04:37:00,101.025,101.054,101.025,101.04,31433543.0
2006-03-24 04:38:00,101.03,101.061,101.03,101.043,69870323.0
2006-03-24 04:39:00,101.05,101.064,101.05,101.05,268786062.0
2006-03-24 04:40:00,101.065,101.065,101.053,101.06,29566094.0
2006-03-24 04:41:00,101.055,101.056,101.047,101.055,77470730.0
2006-03-24 04:42:00,101.065,101.065,101.02,101.045,75588243.0
2006-03-24 04:43:00,101.05,101.05,101.034,101.035,11352046.0
2006-03-24 04:44:00,101.04,101.06,101.035,101.06,34557875.0
2006-03-24 04:45:00,101.055,101.095,101.055,101.07,88361020.0
2006-03-24 04:46:00,101.075,101.076,101.055,101.055,68309782.0
2006-03-24 04:47:00,101.03,101.065,101.03,101.065,64460826.0
2006-03-24 04:48:00,101.055,101.065,101.047,101.057,129992336.0
2006-03-24 04:49:00,101.055,101.068,101.052,101.052,19670249.0
2006-03-24 04:50:00,101.06,101.065,101.053,101.055,32331180.0
2006-03-24 04:51:00,101.055,101.068,101.055,101.068,91440912.0
2006-03-24 04:52:00,101.065,101.065,101.05,101.05,45602712.0
2006-03-24 04:53:00,101.045,101.05,101.045,101.05,36059955.0
2006-03-24 04:54:00,101.045,101.05,101.04,101.05,49258653.0
2006-03-24 04:55:00,101.04,101.05,101.04,101.05,84171400.0
2006-03-24 04:56:00,101.045,101.055,101.042,101.045,63376501.0
2006-03-24 04:57:00,101.04,101.075,101.04,101.075,101075293.0
2006-03-24 04:58:00,101.08,101.08,101.061,101.075,44129118.0
2006-03-24 04:59:00,101.085,101.085,101.058,101.065,58452098.0
2006-03-24 05:00:00,101.065,101.065,101.055,101.065,21864292.0
2006-03-24 05:01:00,101.065,101.07,101.058,101.07,25557939.0
2006-03-24 05:02:00,101.07,101.07,101.055,101.06,40935307.0
2006-03-24 05:03:00,101.053,101.065,101.052,101.06,34763376.0
2006-03-24 05:04:00,101.053,101.053,101.04,101.04,62008619.0
2006-03-24 05:05:00,101.032,101.045,101.03,101.035,53342687.0
2006-03-24 05:06:00,101.03,101.05,101.03,101.035,265840066.0
2006-03-24 05:07:00,101.04,101.04,101.027,101.04,147711077.0
2006-03-24 05:08:00,101.04,101.04,101.032,101.035,40648042.0
2006-03-24 05:09:00,101.04,101.04,100.995,101.035,26680237.0
2006-03-24 05:10:00,101.025,101.04,101.025,101.03,53320666.0
2006-03-24 05:11:00,101.04,101.048,101.04,101.043,21541209.0
2006-03-24 05:12:00,101.05,101.06,101.04,101.06,56247567.0
2006-03-24 05:13:00,101.057,101.06,101.045,101.052,43336576.0
2006-03-24 05:14:00,101.055,101.06,101.05,101.055,83144469.0
2006-03-24 05:15:00,101.06,101.07,101.05,101.07,34093718.0
2006-03-24 05:16:00,101.055,101.081,101.055,101.07,41605738.0
2006-03-24 05:17:00,101.065,101.08,101.051,101.053,171343816.0
2006-03-24 05:18:00,101.047,101.065,101.047,101.06,23192651.0
2006-03-24 05:19:00,101.055,101.07,101.049,101.05,8827192.0
2006-03-24 05:20:00,101.05,101.057,101.03,101.03,179730106.0
2006-03-24 05:21:00,101.03,101.045,101.03,101.04,320476690.0
2006-03-24 05:22:00,101.04,101.04,101.035,101.04,10829500.0
2006-03-24 05:23:00,101.04,101.04,101.03,101.035,36019044.0
2006-03-24 05:24:00,101.04,101.055,101.033,101.055,51331906.0
2006-03-24 05:25:00,101.043,101.055,101.038,101.05,97185438.0
2006-03-24 05:26:00,101.045,101.055,101.04,101.05,18546605.0
2006-03-24 05:27:00,101.045,101.05,101.045,101.045,37782394.0
2006-03-24 05:28:00,101.045,101.055,101.043,101.045,247982544.0
2006-03-24 05:29:00,101.04,101.045,101.037,101.04,53847126.0
2006-03-24 05:30:00,101.038,101.044,101.025,101.025,55631545.0
2006-03-24 05:31:00,101.025,101.048,101.02,101.02,155199994.0
2006-03-24 05:32:00,101.02,101.03,101.02,101.025,36259234.0
2006-03-24 05:33:00,101.023,101.03,101.02,101.03,100455632.0
2006-03-24 05:34:00,101.03,101.035,101.028,101.035,156656701.0
2006-03-24 05:35:00,101.04,101.04,101.01,101.01,34193643.0
2006-03-24 05:36:00,101.01,101.015,101.0,101.01,73832936.0
2006-03-24 05:37:00,101.005,101.01,101.0,101.0,22811025.0
2006-03-24 05:38:00,101.01,101.015,100.998,101.0,51929936.0
2006-03-24 05:39:00,101.005,101.01,100.995,101.005,66302126.0
2006-03-24 05:40:00,101.005,101.005,100.963,100.97,131510918.0
2006-03-24 05:41:00,100.97,100.97,100.96,100.97,75057344.0
2006-03-24 05:42:00,100.957,100.98,100.957,100.97,52844459.0
2006-03-24 05:43:00,100.963,100.97,100.955,100.962,52766116.0
2006-03-24 05:44:00,100.965,100.97,100.962,100.97,18256808.0
2006-03-24 05:45:00,100.97,100.97,100.942,100.942,38441938.0
2006-03-24 05:46:00,100.942,100.943,100.937,100.94,55474558.0
2006-03-24 05:47:00,100.94,100.946,100.902,100.945,38569398.0
2006-03-24 05:48:00,100.955,100.963,100.953,100.96,35372808.0
2006-03-24 05:49:00,100.96,100.96,100.94,100.955,101639984.0
2006-03-24 05:50:00,100.955,100.968,100.94,100.945,117893565.0
2006-03-24 05:51:00,100.94,100.963,100.94,100.943,108473891.0
2006-03-24 05:52:00,100.95,100.96,100.945,100.96,20850472.0
2006-03-24 05:53:00,100.95,100.967,100.94,100.94,58811702.0
2006-03-24 05:54:00,100.945,100.96,100.945,100.96,124799133.0
2006-03-24 05:55:00,100.96,100.97,100.958,100.958,60953305.0
2006-03-24 05:56:00,100.96,100.97,100.955,100.955,111536448.0
2006-03-24 05:57:00,100.962,100.97,100.958,100.97,47898806.0
2006-03-24 05:58:00,100.96,100.989,100.96,100.975,94031464.0
2006-03-24 05:59:00,100.968,100.977,100.965,100.965,79387728.0
2006-03-24 06:00:00,100.97,100.97,100.955,100.96,106151606.0
2006-03-24 06:01:00,100.97,100.97,100.965,100.97,69295764.0
2006-03-24 06:02:00,100.965,100.975,100.92,100.96,69806045.0
2006-03-24 06:03:00,100.97,100.975,100.963,100.97,43647385.0
2006-03-24 06:04:00,100.965,100.975,100.957,100.965,52494823.0
2006-03-24 06:05:00,100.96,100.965,100.945,100.945,77951753.0
2006-03-24 06:06:00,100.947,100.955,100.942,100.95,23187599.0
2006-03-24 06:07:00,100.94,100.95,100.94,100.943,14574514.0
2006-03-24 06:08:00,100.945,100.95,100.935,100.945,45808395.0
2006-03-24 06:09:00,100.942,100.955,100.937,100.94,96048873.0
2006-03-24 06:10:00,100.95,100.971,100.945,100.945,13443438.0
2006-03-24 06:11:00,100.945,100.955,100.927,100.93,64391032.0
2006-03-24 06:12:00,100.935,100.945,100.93,100.93,43418837.0
2006-03-24 06:13:00,100.935,100.938,100.91,100.935,25087871.0
2006-03-24 06:14:00,100.935,100.94,100.933,100.935,40130660.0
2006-03-24 06:15:00,100.933,100.937,100.915,100.915,45160248.0
2006-03-24 06:16:00,100.91,100.931,100.91,100.925,206805912.0
2006-03-24 06:17:00,100.925,100.925,100.918,100.92,80983532.0
2006-03-24 06:18:00,100.875,100.93,100.875,100.93,58791036.0
2006-03-24 06:19:00,100.93,100.94,100.925,100.94,68216969.0
2006-03-24 06:20:00,100.932,100.94,100.925,100.925,57948580.0
2006-03-24 06:21:00,100.94,100.945,100.895,100.935,205028859.0
2006-03-24 06:22:00,100.935,100.936,100.922,100.925,96033708.0
2006-03-24 06:23:00,100.92,100.955,100.92,100.94,218765671.0
2006-03-24 06:24:00,100.94,100.945,100.935,100.935,15279788.0
2006-03-24 06:25:00,100.933,100.933,100.925,100.932,25842866.0
2006-03-24 06:26:00,100.94,100.945,100.932,100.935,216907447.0
2006-03-24 06:27:00,100.935,100.95,100.935,100.95,87252860.0
2006-03-24 06:28:00,100.955,100.955,100.938,100.95,147579185.0
2006-03-24 06:29:00,100.955,100.965,100.955,100.96,12192916.0
2006-03-24 06:30:00,100.975,100.975,100.963,100.97,51617437.0
2006-03-24 06:31:00,100.965,100.97,100.96,100.965,59364425.0
2006-03-24 06:32:00,100.965,100.975,100.958,100.96,143449606.0
2006-03-24 06:33:00,100.97,101.003,100.97,100.97,60656872.0
2006-03-24 06:34:00,101.0,101.015,101.0,101.015,35030061.0
2006-03-24 06:35:00,101.012,101.03,101.008,101.03,103199049.0
2006-03-24 06:36:00,101.035,101.035,101.02,101.023,95719769.0
2006-03-24 06:37:00,101.023,101.035,101.023,101.035,37314651.0
2006-03-24 06:38:00,101.03,101.03,101.012,101.013,83472862.0
2006-03-24 06:39:00,101.02,101.02,101.004,101.005,101066253.0
2006-03-24 06:40:00,101.0,101.005,100.965,101.003,88694833.0
2006-03-24 06:41:00,101.0,101.01,100.997,101.005,142801038.0
2006-03-24 06:42:00,100.998,101.01,100.998,101.005,26789607.0
2006-03-24 06:43:00,101.01,101.015,101.0,101.005,59536979.0
2006-03-24 06:44:00,101.005,101.02,100.997,100.997,120894333.0
2006-03-24 06:45:00,101.0,101.0,100.985,101.0,100814877.0
2006-03-24 06:46:00,100.995,101.005,100.99,100.995,38714293.0
2006-03-24 06:47:00,100.99,101.005,100.985,100.985,284935423.0
2006-03-24 06:48:00,100.995,100.995,100.982,100.99,76946371.0
2006-03-24 06:49:00,100.99,100.997,100.986,100.997,48028764.0
2006-03-24 06:50:00,100.955,101.0,100.955,101.0,67220798.0
2006-03-24 06:51:00,101.0,101.005,100.99,100.99,41273201.0
2006-03-24 06:52:00,101.005,101.005,100.987,100.993,32595119.0
2006-03-24 06:53:00,100.955,101.027,100.955,100.98,26093085.0
2006-03-24 06:54:00,100.982,100.99,100.978,100.985,88779394.0
2006-03-24 06:55:00,100.985,100.997,100.985,100.995,37840364.0
2006-03-24 06:56:00,100.995,101.0,100.99,100.99,74128603.0
2006-03-24 06:57:00,100.99,101.014,100.99,101.0,45916199.0
2006-03-24 06:58:00,101.003,101.01,101.0,101.005,46355081.0
2006-03-24 06:59:00,101.005,101.047,101.005,101.04,52714505.0
2006-03-24 07:00:00,101.05,101.07,101.05,101.06,54306921.0
2006-03-24 07:01:00,101.057,101.071,101.05,101.05,90745266.0
2006-03-24 07:02:00,101.05,101.065,101.031,101.057,96400223.0
2006-03-24 07:03:00,101.055,101.065,101.047,101.052,27913116.0
2006-03-24 07:04:00,101.048,101.06,101.048,101.06,33318471.0
2006-03-24 07:05:00,101.05,101.06,101.05,101.055,62272609.0
2006-03-24 07:06:00,101.055,101.074,101.055,101.07,20288361.0
2006-03-24 07:07:00,101.063,101.07,101.06,101.06,53371011.0
2006-03-24 07:08:00,101.07,101.07,101.055,101.065,111089791.0
2006-03-24 07:09:00,101.065,101.065,101.05,101.05,226996735.0
2006-03-24 07:10:00,101.06,101.06,101.05,101.055,81360811.0
2006-03-24 07:11:00,101.06,101.06,101.045,101.055,108713245.0
2006-03-24 07:12:00,101.06,101.065,101.053,101.065,45584040.0
2006-03-24 07:13:00,101.06,101.065,101.06,101.06,109635462.0
2006-03-24 07:14:00,101.065,101.078,101.064,101.078,18372218.0
2006-03-24 07:15:00,101.08,101.083,101.06,101.075,71172145.0
2006-03-24 07:16:00,101.073,101.094,101.073,101.073,116817198.0
2006-03-24 07:17:00,101.072,101.08,101.072,101.075,36141893.0
2006-03-24 07:18:00,101.075,101.084,101.075,101.083,258948678.0
2006-03-24 07:19:00,101.09,101.1,101.08,101.09,63187652.0
2006-03-24 07:20:00,101.09,101.125,101.058,101.085,80517199.0
2006-03-24 07:21:00,101.08,101.105,101.072,101.075,72502408.0
2006-03-24 07:22:00,101.075,101.089,101.075,101.083,19950928.0
2006-03-24 07:23:00,101.083,101.09,101.073,101.09,42249582.0
2006-03-24 07:24:00,101.08,101.088,101.075,101.075,37865098.0
2006-03-24 07:25:00,101.077,101.108,101.075,101.075,38136685.0
2006-03-24 07:26:00,101.095,101.103,101.088,101.09,33610569.0
2006-03-24 07:27:00,101.085,101.09,101.075,101.09,40865039.0
2006-03-24 07:28:00,101.085,101.087,101.073,101.073,10774480.0
2006-03-24 07:29:00,101.075,101.088,101.065,101.085,21365466.0
2006-03-24 07:30:00,101.095,101.095,101.08,101.09,21502021.0
2006-03-24 07:31:00,101.095,101.095,101.08,101.085,29441839.0
2006-03-24 07:32:00,101.08,101.105,101.08,101.095,119752006.0
2006-03-24 07:33:00,101.095,101.1,101.087,101.095,41262080.0
2006-03-24 07:34:00,101.09,101.121,101.09,101.095,60170277.0
2006-03-24 07:35:00,101.095,101.108,101.095,101.1,102461791.0
2006-03-24 07:36:00,101.105,101.105,101.087,101.087,64555338.0
2006-03-24 07:37:00,101.095,101.105,101.092,101.095,316110325.0
2006-03-24 07:38:00,101.1,101.105,101.094,101.105,30824450.0
2006-03-24 07:39:00,101.11,101.11,101.095,101.1,69382203.0
2006-03-24 07:40:00,101.097,101.105,101.09,101.095,117108620.0
2006-03-24 07:41:00,101.1,101.105,101.09,101.093,31080293.0
2006-03-24 07:42:00,101.1,101.1,101.09,101.09,45902863.0
2006-03-24 07:43:00,101.095,101.105,101.095,101.095,28151481.0
2006-03-24 07:44:00,101.095,101.1,101.087,101.095,27070208.0
2006-03-24 07:45:00,101.093,101.1,101.09,101.092,46609722.0
2006-03-24 07:46:00,101.095,101.11,101.089,101.11,137663097.0
2006-03-24 07:47:00,101.105,101.137,101.105,101.135,17365948.0
2006-03-24 07:48:00,101.14,101.149,101.129,101.14,70925400.0
2006-03-24 07:49:00,101.14,101.14,101.095,101.135,84820813.0
2006-03-24 07:50:00,101.135,101.14,101.133,101.14,39505611.0
2006-03-24 07:51:00,101.128,101.145,101.128,101.135,45839217.0
2006-03-24 07:52:00,101.135,101.135,101.085,101.085,7560905.0
2006-03-24 07:53:00,101.14,101.14,101.13,101.13,27446963.0
2006-03-24 07:54:00,101.11,101.175,101.11,101.175,124619964.0
2006-03-24 07:55:00,101.16,101.18,101.155,101.18,10884484.0
2006-03-24 07:56:00,101.18,101.19,101.177,101.18,42244023.0
2006-03-24 07:57:00,101.173,101.185,101.167,101.167,95274330.0
2006-03-24 07:58:00,101.175,101.175,101.125,101.135,57032965.0
2006-03-24 07:59:00,101.135,101.14,101.133,101.135,43967421.0
2006-03-24 08:00:00,101.135,101.157,101.115,101.14,70081374.0
2006-03-24 08:01:00,101.155,101.195,101.155,101.18,140900216.0
2006-03-24 08:02:00,101.185,101.185,101.17,101.18,30618832.0
2006-03-24 08:03:00,101.17,101.187,101.135,101.185,60154013.0
2006-03-24 08:04:00,101.177,101.177,101.138,101.145,64787644.0
2006-03-24 08:05:00,101.145,101.155,101.145,101.15,466084868.0
2006-03-24 08:06:00,101.148,101.168,101.142,101.15,29229405.0
2006-03-24 08:07:00,101.145,101.165,101.14,101.143,123719954.0
2006-03-24 08:08:00,101.145,101.145,101.12,101.12,55698870.0
2006-03-24 08:09:00,101.115,101.13,101.11,101.13,22558140.0
2006-03-24 08:10:00,101.13,101.135,101.126,101.13,53740491.0
2006-03-24 08:11:00,101.13,101.13,101.12,101.122,22237111.0
2006-03-24 08:12:00,101.127,101.15,101.127,101.135,16316256.0
2006-03-24 08:13:00,101.14,101.145,101.13,101.14,38842260.0
2006-03-24 08:14:00,101.14,101.147,101.12,101.12,44356625.0
2006-03-24 08:15:00,101.127,101.14,101.12,101.12,77527841.0
2006-03-24 08:16:00,101.125,101.13,101.12,101.13,31849404.0
2006-03-24 08:17:00,101.125,101.135,101.115,101.13,146065738.0
2006-03-24 08:18:00,101.122,101.13,101.105,101.105,211175309.0
2006-03-24 08:19:00,101.103,101.104,101.09,101.09,40977926.0
2006-03-24 08:20:00,101.105,101.107,101.1,101.105,61600860.0
2006-03-24 08:21:00,101.105,101.107,101.097,101.1,60742332.0
2006-03-24 08:22:00,101.11,101.12,101.064,101.1,35894157.0
2006-03-24 08:23:00,101.095,101.1,101.092,101.092,41396735.0
2006-03-24 08:24:00,101.095,101.115,101.09,101.105,448549121.0
2006-03-24 08:25:00,101.105,101.12,101.1,101.1,21513829.0
2006-03-24 08:26:00,101.1,101.115,101.1,101.115,21076763.0
2006-03-24 08:27:00,101.12,101.125,101.113,101.125,36473179.0
2006-03-24 08:28:00,101.11,101.117,101.09,101.103,31627685.0
2006-03-24 08:29:00,101.103,101.114,101.095,101.095,76771151.0
2006-03-24 08:30:00,101.095,101.1,101.09,101.09,78613872.0
2006-03-24 08:31:00,101.105,101.107,101.1,101.1,162920761.0
2006-03-24 08:32:00,101.11,101.11,101.056,101.092,127180184.0
2006-03-24 08:33:00,101.095,101.125,101.09,101.125,22101942.0
2006-03-24 08:34:00,101.115,101.133,101.11,101.11,154986479.0
2006-03-24 08:35:00,101.12,101.135,101.112,101.112,18740239.0
2006-03-24 08:36:00,101.12,101.125,101.11,101.115,112985140.0
2006-03-24 08:37:00,101.11,101.125,101.11,101.11,12407365.0
2006-03-24 08:38:00,101.12,101.13,101.115,101.12,140951802.0
2006-03-24 08:39:00,101.12,101.13,101.116,101.13,28187357.0
2006-03-24 08:40:00,101.115,101.145,101.115,101.117,101531883.0
2006-03-24 08:41:00,101.12,101.13,101.115,101.127,163104202.0
2006-03-24 08:42:00,101.13,101.13,101.115,101.125,25631709.0
2006-03-24 08:43:00,101.125,101.14,101.122,101.14,45376773.0
2006-03-24 08:44:00,101.135,101.158,101.135,101.135,32615399.0
2006-03-24 08:45:00,101.145,101.15,101.14,101.145,32843153.0
2006-03-24 08:46:00,101.13,101.138,101.115,101.138,71814118.0
2006-03-24 08:47:00,101.145,101.145,101.121,101.127,40522200.0
2006-03-24 08:48:00,101.135,101.135,101.12,101.13,97028813.0
2006-03-24 08:49:00,101.13,101.148,101.128,101.135,215466865.0
2006-03-24 08:50:00,101.14,101.144,101.105,101.105,30584113.0
2006-03-24 08:51:00,101.105,101.132,101.085,101.103,69501925.0
2006-03-24 08:52:00,101.105,101.115,101.104,101.105,32672157.0
2006-03-24 08:53:00,101.11,101.115,101.095,101.095,37551896.0
2006-03-24 08:54:00,101.085,101.1,101.085,101.1,328896994.0
2006-03-24 08:55:00,101.103,101.12,101.101,101.12,21013443.0
2006-03-24 08:56:00,101.115,101.14,101.114,101.125,139892579.0
2006-03-24 08:57:00,101.123,101.144,101.087,101.14,34906813.0
2006-03-24 08:58:00,101.135,101.146,101.122,101.122,35417673.0
2006-03-24 08:59:00,101.125,101.125,101.11,101.115,38443689.0
2006-03-24 09:00:00,101.115,101.12,101.1,101.1,92662508.0
2006-03-24 09:01:00,101.1,101.1,101.086,101.088,251836815.0
2006-03-24 09:02:00,101.083,101.099,101.083,101.09,42183033.0
2006-03-24 09:03:00,101.082,101.12,101.082,101.12,27380146.0
2006-03-24 09:04:00,101.12,101.12,101.108,101.117,338329050.0
2006-03-24 09:05:00,101.11,101.12,101.11,101.12,438089664.0
2006-03-24 09:06:00,101.11,101.12,101.105,101.115,20260847.0
2006-03-24 09:07:00,101.12,101.12,101.11,101.12,211692179.0
2006-03-24 09:08:00,101.115,101.125,101.113,101.115,40663496.0
2006-03-24 09:09:00,101.11,101.11,101.07,101.07,52411117.0
2006-03-24 09:10:00,101.07,101.07,101.05,101.07,43101575.0
2006-03-24 09:11:00,101.063,101.08,101.04,101.04,29992990.0
2006-03-24 09:12:00,101.06,101.095,101.06,101.085,54245820.0
2006-03-24 09:13:00,101.08,101.095,101.08,101.095,14185329.0
2006-03-24 09:14:00,101.1,101.105,101.09,101.105,141513140.0
2006-03-24 09:15:00,101.095,101.1,101.09,101.095,228164549.0
2006-03-24 09:16:00,101.087,101.12,101.082,101.12,66407825.0
2006-03-24 09:17:00,101.11,101.133,101.11,101.13,30585452.0
2006-03-24 09:18:00,101.135,101.15,101.11,101.13,76352113.0
2006-03-24 09:19:00,101.123,101.134,101.11,101.11,86072782.0
2006-03-24 09:20:00,101.107,101.107,101.08,101.08,110755950.0
2006-03-24 09:21:00,101.085,101.085,101.065,101.065,58959787.0
2006-03-24 09:22:00,101.065,101.065,101.053,101.053,32879185.0
2006-03-24 09:23:00,101.06,101.06,101.047,101.053,92641219.0
2006-03-24 09:24:00,101.055,101.07,101.051,101.07,22620909.0
2006-03-24 09:25:00,101.058,101.058,101.043,101.05,77507231.0
2006-03-24 09:26:00,101.05,101.05,101.03,101.03,30211228.0
2006-03-24 09:27:00,101.015,101.05,101.015,101.025,85605852.0
2006-03-24 09:28:00,101.015,101.025,101.01,101.01,40605027.0
2006-03-24 09:29:00,100.965,101.035,100.965,101.0,180445441.0
2006-03-24 09:30:00,101.01,101.043,101.01,101.043,71649081.0
2006-03-24 09:31:00,101.042,101.05,101.042,101.05,108204181.0
2006-03-24 09:32:00,101.047,101.06,101.04,101.04,115731754.0
2006-03-24 09:33:00,101.04,101.053,101.04,101.053,136021843.0
2006-03-24 09:34:00,101.055,101.059,100.998,101.055,55907660.0
2006-03-24 09:35:00,101.052,101.085,101.05,101.085,85940502.0
2006-03-24 09:36:00,101.082,101.099,101.079,101.08,77640483.0
2006-03-24 09:37:00,101.08,101.08,101.035,101.067,47337947.0
2006-03-24 09:38:00,101.08,101.09,101.072,101.09,47374522.0
2006-03-24 09:39:00,101.085,101.108,101.085,101.1,81349827.0
2006-03-24 09:40:00,101.085,101.1,101.085,101.1,78207931.0
2006-03-24 09:41:00,101.09,101.093,101.075,101.075,247869527.0
2006-03-24 09:42:00,101.08,101.102,101.08,101.102,17684089.0
2006-03-24 09:43:00,101.1,101.11,101.1,101.11,33960993.0
2006-03-24 09:44:00,101.1,101.11,101.1,101.108,84412638.0
2006-03-24 09:45:00,101.107,101.12,101.093,101.11,18822561.0
2006-03-24 09:46:00,101.117,101.13,101.116,101.12,87936452.0
2006-03-24 09:47:00,101.11,101.138,101.11,101.123,71327026.0
2006-03-24 09:48:00,101.12,101.128,101.117,101.117,199969300.0
2006-03-24 09:49:00,101.11,101.126,101.11,101.113,96931797.0
2006-03-24 09:50:00,101.115,101.13,101.113,101.113,99637959.0
2006-03-24 09:51:00,101.113,101.153,101.113,101.153,43911930.0
2006-03-24 09:52:00,101.155,101.163,101.13,101.13,93522613.0
2006-03-24 09:53:00,101.13,101.16,101.13,101.16,39747427.0
2006-03-24 09:54:00,101.16,101.16,101.132,101.15,61788243.0
2006-03-24 09:55:00,101.15,101.16,101.135,101.135,11908231.0
2006-03-24 09:56:00,101.14,101.16,101.13,101.16,391726697.0
2006-03-24 09:57:00,101.155,101.19,101.145,101.19,8069321.0
2006-03-24 09:58:00,101.187,101.187,101.147,101.153,53271626.0
2006-03-24 09:59:00,101.15,101.175,101.115,101.115,92241580.0
2006-03-24 10:00:00,101.163,101.18,101.163,101.165,68399761.0
2006-03-24 10:01:00,101.16,101.165,101.145,101.153,21536198.0
2006-03-24 10:02:00,101.16,101.16,101.138,101.138,35721721.0
2006-03-24 10:03:00,101.14,101.14,101.1,101.1,125594102.0
2006-03-24 10:04:00,101.093,101.1,101.087,101.095,58432224.0
2006-03-24 10:05:00,101.097,101.149,101.06,101.1,48707991.0
2006-03-24 10:06:00,101.1,101.121,101.1,101.11,93718873.0
2006-03-24 10:07:00,101.12,101.123,101.096,101.1,103710131.0
2006-03-24 10:08:00,101.09,101.101,101.073,101.075,22034722.0
2006-03-24 10:09:00,101.075,101.075,101.048,101.06,43911343.0
2006-03-24 10:10:00,101.055,101.065,101.023,101.023,48890576.0
2006-03-24 10:11:00,101.03,101.068,101.03,101.068,29124443.0
2006-03-24 10:12:00,101.07,101.145,101.07,101.145,161591666.0
2006-03-24 10:13:00,101.133,101.175,101.094,101.112,139152232.0
2006-03-24 10:14:00,101.12,101.12,101.095,101.1,42360722.0
2006-03-24 10:15:00,101.105,101.105,101.08,101.085,36971649.0
2006-03-24 10:16:00,101.08,101.128,101.075,101.128,18898820.0
2006-03-24 10:17:00,101.125,101.13,101.122,101.127,101894241.0
2006-03-24 10:18:00,101.11,101.14,101.11,101.14,29929119.0
2006-03-24 10:19:00,101.135,101.139,101.123,101.13,44938728.0
2006-03-24 10:20:00,101.125,101.125,101.095,101.095,146467737.0
2006-03-24 10:21:00,101.105,101.108,101.054,101.1,7274625.0
2006-03-24 10:22:00,101.093,101.11,101.093,101.095,68825231.0
2006-03-24 10:23:00,101.093,101.112,101.093,101.093,132715909.0
2006-03-24 10:24:00,101.1,101.109,101.057,101.095,75218225.0
2006-03-24 10:25:00,101.095,101.112,101.09,101.097,30757731.0
2006-03-24 10:26:00,101.103,101.115,101.085,101.085,26906404.0
2006-03-24 10:27:00,101.085,101.085,101.03,101.03,46313753.0
2006-03-24 10:28:00,101.028,101.039,101.015,101.025,97774691.0
2006-03-24 10:29:00,101.025,101.06,101.025,101.06,14627092.0
2006-03-24 10:30:00,101.045,101.07,101.005,101.055,48942278.0
2006-03-24 10:31:00,101.053,101.065,101.049,101.055,77102461.0
2006-03-24 10:32:00,101.05,101.08,101.035,101.035,55221948.0
2006-03-24 10:33:00,101.035,101.053,101.035,101.053,243595873.0
2006-03-24 10:34:00,101.06,101.06,101.04,101.043,79766216.0
2006-03-24 10:35:00,101.05,101.05,101.04,101.05,30093949.0
2006-03-24 10:36:00,101.043,101.043,101.035,101.035,115491658.0
2006-03-24 10:37:00,101.025,101.045,101.025,101.04,17338382.0
2006-03-24 10:38:00,101.05,101.06,101.045,101.05,57999370.0
2006-03-24 10:39:00,101.055,101.055,101.005,101.02,28612206.0
2006-03-24 10:40:00,101.02,101.055,101.02,101.055,44499428.0
2006-03-24 10:41:00,101.065,101.085,101.065,101.085,242651904.0
2006-03-24 10:42:00,101.035,101.129,101.035,101.073,153460296.0
2006-03-24 10:43:00,101.068,101.115,101.068,101.1,45833414.0
2006-03-24 10:44:00,101.095,101.103,100.99,101.055,144389822.0
2006-03-24 10:45:00,101.055,101.11,101.055,101.11,23853410.0
2006-03-24 10:46:00,101.102,101.102,101.07,101.08,21811307.0
2006-03-24 10:47:00,101.073,101.088,101.028,101.085,68490715.0
2006-03-24 10:48:00,101.09,101.09,101.07,101.07,24558872.0
2006-03-24 10:49:00,101.06,101.09,101.06,101.09,19663754.0
2006-03-24 10:50:00,101.09,101.09,101.075,101.09,70830963.0
2006-03-24 10:51:00,101.09,101.09,101.08,101.085,58838258.0
2006-03-24 10:52:00,101.08,101.082,101.004,101.06,6628380.0
2006-03-24 10:53:00,101.06,101.08,101.055,101.08,57917855.0
2006-03-24 10:54:00,101.065,101.105,101.065,101.105,30111536.0
2006-03-24 10:55:00,101.1,101.115,101.09,101.115,159140010.0
2006-03-24 10:56:00,101.1,101.165,101.1,101.165,123063748.0
2006-03-24 10:57:00,101.153,101.153,101.115,101.115,235367529.0
2006-03-24 10:58:00,101.11,101.115,101.088,101.115,303776457.0
2006-03-24 10:59:00,101.112,101.16,101.105,101.16,134565920.0
2006-03-24 11:00:00,101.15,101.162,101.13,101.13,41934296.0
2006-03-24 11:01:00,101.118,101.14,101.118,101.14,92631227.0
2006-03-24 11:02:00,101.138,101.205,101.123,101.187,28888128.0
2006-03-24 11:03:00,101.177,101.24,101.177,101.21,12227533.0
2006-03-24 11:04:00,101.205,101.235,101.205,101.225,70907249.0
2006-03-24 11:05:00,101.225,101.275,101.225,101.245,20961902.0
2006-03-24 11:06:00,101.255,101.255,101.22,101.25,50889457.0
2006-03-24 11:07:00,101.265,101.277,101.245,101.26,254648947.0
2006-03-24 11:08:00,101.255,101.275,101.255,101.265,28794572.0
2006-03-24 11:09:00,101.267,101.267,101.253,101.255,291896285.0
2006-03-24 11:10:00,101.25,101.268,101.25,101.257,143016774.0
2006-03-24 11:11:00,101.28,101.295,101.26,101.295,14129907.0
2006-03-24 11:12:00,101.285,101.31,101.285,101.31,163050077.0
2006-03-24 11:13:00,101.305,101.306,101.273,101.29,133187687.0
2006-03-24 11:14:00,101.295,101.333,101.295,101.333,55565262.0
2006-03-24 11:15:00,101.34,101.345,101.315,101.315,37191064.0
2006-03-24 11:16:00,101.32,101.331,101.282,101.325,141002117.0
2006-03-24 11:17:00,101.325,101.362,101.325,101.35,148910475.0
2006-03-24 11:18:00,101.345,101.355,101.333,101.35,111379907.0
2006-03-24 11:19:00,101.337,101.355,101.336,101.337,242840926.0
2006-03-24 11:20:00,101.34,101.36,101.3,101.3,195949871.0
2006-03-24 11:21:00,101.3,101.3,101.28,101.29,69636323.0
2006-03-24 11:22:00,101.283,101.31,101.277,101.297,139408036.0
2006-03-24 11:23:00,101.298,101.328,101.27,101.27,27434023.0
2006-03-24 11:24:00,101.262,101.284,101.25,101.25,55645969.0
2006-03-24 11:25:00,101.24,101.25,101.237,101.24,58896785.0
2006-03-24 11:26:00,101.25,101.25,101.245,101.245,21533440.0
2006-03-24 11:27:00,101.255,101.285,101.255,101.285,122974020.0
2006-03-24 11:28:00,101.29,101.293,101.262,101.285,217700818.0
2006-03-24 11:29:00,101.285,101.295,101.285,101.295,11723649.0
2006-03-24 11:30:00,101.29,101.33,101.245,101.245,124129451.0
2006-03-24 11:31:00,101.305,101.305,101.28,101.285,45613190.0
2006-03-24 11:32:00,101.283,101.295,101.282,101.287,42136687.0
2006-03-24 11:33:00,101.283,101.3,101.27,101.27,35075880.0
2006-03-24 11:34:00,101.265,101.275,101.26,101.26,42053990.0
2006-03-24 11:35:00,101.26,101.28,101.25,101.25,114723472.0
2006-03-24 11:36:00,101.248,101.248,101.207,101.24,182149861.0
2006-03-24 11:37:00,101.245,101.26,101.245,101.26,78279529.0
2006-03-24 11:38:00,101.265,101.272,101.217,101.217,220287419.0
2006-03-24 11:39:00,101.225,101.225,101.2,101.2,24011096.0
2006-03-24 11:40:00,101.195,101.205,101.195,101.195,32233239.0
2006-03-24 11:41:00,101.193,101.205,101.165,101.165,87160514.0
2006-03-24 11:42:00,101.155,101.172,101.147,101.16,207678164.0
2006-03-24 11:43:00,101.165,101.178,101.163,101.175,29849006.0
2006-03-24 11:44:00,101.175,101.175,101.165,101.168,19841446.0
2006-03-24 11:45:00,101.17,101.209,101.13,101.17,21631304.0
2006-03-24 11:46:00,101.157,101.18,101.157,101.18,83232748.0
2006-03-24 11:47:00,101.18,101.196,101.18,101.195,80876173.0
2006-03-24 11:48:00,101.195,101.205,101.185,101.205,22291188.0
2006-03-24 11:49:00,101.21,101.215,101.19,101.215,419344464.0
2006-03-24 11:50:00,101.208,101.223,101.208,101.21,10939408.0
2006-03-24 11:51:00,101.203,101.24,101.203,101.215,26630371.0
2006-03-24 11:52:00,101.225,101.23,101.205,101.23,36001926.0
2006-03-24 11:53:00,101.217,101.24,101.217,101.23,88556508.0
2006-03-24 11:54:00,101.225,101.245,101.225,101.24,21873124.0
2006-03-24 11:55:00,101.235,101.28,101.235,101.245,188208308.0
2006-03-24 11:56:00,101.25,101.263,101.245,101.245,46807734.0
2006-03-24 11:57:00,101.243,101.265,101.24,101.24,231038231.0
2006-03-24 11:58:00,101.242,101.262,101.242,101.25,72067876.0
2006-03-24 11:59:00,101.255,101.255,101.22,101.24,10834772.0
2006-03-24 12:00:00,101.233,101.233,101.201,101.213,17494837.0
2006-03-24 12:01:00,101.215,101.215,101.19,101.19,95166611.0
2006-03-24 12:02:00,101.185,101.19,101.183,101.19,60032706.0
2006-03-24 12:03:00,101.185,101.185,101.175,101.185,50926147.0
2006-03-24 12:04:00,101.19,101.19,101.18,101.18,113605590.0
2006-03-24 12:05:00,101.185,101.185,101.158,101.185,109460530.0
2006-03-24 12:06:00,101.19,101.19,101.15,101.15,90359784.0
2006-03-24 12:07:00,101.153,101.153,101.128,101.13,356274472.0
2006-03-24 12:08:00,101.145,101.145,101.116,101.12,32881456.0
2006-03-24 12:09:00,101.115,101.125,101.105,101.115,80009131.0
2006-03-24 12:10:00,101.113,101.113,101.06,101.06,58039852.0
2006-03-24 12:11:00,101.07,101.088,101.05,101.075,16743916.0
2006-03-24 12:12:00,101.073,101.115,101.072,101.1,53526168.0
2006-03-24 12:13:00,101.09,101.13,101.09,101.115,205905313.0
2006-03-24 12:14:00,101.12,101.135,101.12,101.135,57073356.0
2006-03-24 12:15:00,101.137,101.137,101.11,101.11,75809378.0
2006-03-24 12:16:00,101.12,101.137,101.12,101.135,27059627.0
2006-03-24 12:17:00,101.12,101.125,101.1,101.102,56418078.0
2006-03-24 12:18:00,101.115,101.121,101.105,101.11,6064143.0
2006-03-24 12:19:00,101.103,101.113,101.103,101.113,15818134.0
2006-03-24 12:20:00,101.12,101.121,101.072,101.115,6169394.0
2006-03-24 12:21:00,101.11,101.11,101.089,101.095,44626341.0
2006-03-24 12:22:00,101.1,101.117,101.092,101.095,4563111.0
2006-03-24 12:23:00,101.097,101.113,101.097,101.108,56933706.0
2006-03-24 12:24:00,101.105,101.105,101.096,101.105,248714575.0
2006-03-24 12:25:00,101.11,101.11,101.08,101.08,45694084.0
2006-03-24 12:26:00,101.11,101.11,101.065,101.073,24482920.0
2006-03-24 12:27:00,101.068,101.079,101.068,101.075,151104781.0
2006-03-24 12:28:00,101.075,101.078,101.07,101.07,100944278.0
2006-03-24 12:29:00,101.063,101.075,101.061,101.075,123191869.0
2006-03-24 12:30:00,101.067,101.077,101.065,101.065,120407801.0
2006-03-24 12:31:00,101.07,101.078,101.07,101.075,48941053.0
2006-03-24 12:32:00,101.06,101.105,101.06,101.1,40833537.0
2006-03-24 12:33:00,101.105,101.105,101.074,101.08,53112792.0
2006-03-24 12:34:00,101.073,101.075,101.06,101.075,131173018.0
2006-03-24 12:35:00,101.08,101.08,101.045,101.045,76074938.0
2006-03-24 12:36:00,101.047,101.055,101.04,101.05,78760360.0
2006-03-24 12:37:00,101.047,101.055,101.04,101.045,9291864.0
2006-03-24 12:38:00,101.055,101.055,101.04,101.04,18990377.0
2006-03-24 12:39:00,101.045,101.045,101.002,101.002,148164248.0
2006-03-24 12:40:00,101.01,101.01,100.998,101.0,7730752.0
2006-03-24 12:41:00,101.0,101.0,100.955,100.98,53463090.0
2006-03-24 12:42:00,100.977,101.004,100.977,100.997,23838502.0
2006-03-24 12:43:00,101.0,101.0,100.982,101.0,47764810.0
2006-03-24 12:44:00,100.995,101.008,100.99,100.99,93779423.0
2006-03-24 12:45:00,100.985,101.005,100.985,101.005,70070434.0
2006-03-24 12:46:00,101.005,101.011,101.0,101.01,29345945.0
2006-03-24 12:47:00,101.007,101.021,100.995,101.015,6163753.0
2006-03-24 12:48:00,101.02,101.03,101.003,101.03,181397762.0
2006-03-24 12:49:00,101.015,101.045,101.015,101.035,119198636.0
2006-03-24 12:50:00,101.033,101.059,101.033,101.05,37627434.0
2006-03-24 12:51:00,101.055,101.06,101.048,101.06,56882151.0
2006-03-24 12:52:00,101.055,101.075,101.055,101.075,25785166.0
2006-03-24 12:53:00,101.085,101.085,101.065,101.07,26933051.0
2006-03-24 12:54:00,101.075,101.095,101.068,101.095,35234486.0
2006-03-24 12:55:00,101.085,101.104,101.07,101.09,94289965.0
2006-03-24 12:56:00,101.098,101.1,101.09,101.095,215276983.0
2006-03-24 12:57:00,101.09,101.145,101.053,101.145,28322049.0
2006-03-24 12:58:00,101.15,101.155,101.14,101.155,127348422.0
2006-03-24 12:59:00,101.145,101.18,101.145,101.17,21376508.0
2006-03-24 13:00:00,101.158,101.175,101.155,101.155,56875634.0
2006-03-24 13:01:00,101.152,101.179,101.152,101.175,72497523.0
2006-03-24 13:02:00,101.185,101.215,101.175,101.2,43522979.0
2006-03-24 13:03:00,101.193,101.305,101.193,101.295,206880322.0
2006-03-24 13:04:00,101.3,101.3,101.245,101.255,193845852.0
2006-03-24 13:05:00,101.265,101.265,101.22,101.22,239718457.0
2006-03-24 13:06:00,101.223,101.237,101.221,101.235,66251573.0
2006-03-24 13:07:00,101.235,101.238,101.205,101.215,39675907.0
2006-03-24 13:08:00,101.215,101.23,101.212,101.215,127594763.0
2006-03-24 13:09:00,101.215,101.235,101.167,101.21,99374122.0
2006-03-24 13:10:00,101.165,101.22,101.152,101.22,63983733.0
2006-03-24 13:11:00,101.213,101.213,101.133,101.15,58809466.0
2006-03-24 13:12:00,101.147,101.181,101.147,101.175,35346963.0
2006-03-24 13:13:00,101.175,101.205,101.17,101.17,12941098.0
2006-03-24 13:14:00,101.172,101.192,101.172,101.18,38102826.0
2006-03-24 13:15:00,101.19,101.225,101.19,101.215,42709873.0
2006-03-24 13:16:00,101.205,101.21,101.197,101.205,165663061.0
2006-03-24 13:17:00,101.205,101.22,101.181,101.22,64258108.0
2006-03-24 13:18:00,101.225,101.231,101.212,101.215,174286651.0
2006-03-24 13:19:00,101.21,101.235,101.195,101.235,109526891.0
2006-03-24 13:20:00,101.23,101.24,101.228,101.24,82616913.0
2006-03-24 13:21:00,101.24,101.24,101.217,101.217,244071708.0
2006-03-24 13:22:00,101.22,101.237,101.215,101.223,138011593.0
2006-03-24 13:23:00,101.235,101.235,101.21,101.215,7972151.0
2006-03-24 13:24:00,101.22,101.225,101.215,101.215,174705386.0
2006-03-24 13:25:00,101.21,101.22,101.178,101.178,34029443.0
2006-03-24 13:26:00,101.175,101.193,101.145,101.155,19358558.0
2006-03-24 13:27:00,101.157,101.157,101.105,101.14,52025985.0
2006-03-24 13:28:00,101.145,101.145,101.042,101.045,58141254.0
2006-03-24 13:29:00,101.05,101.05,100.985,100.99,38687869.0
2006-03-24 13:30:00,101.0,101.0,100.945,100.985,140568011.0
2006-03-24 13:31:00,100.978,101.02,100.978,101.02,21332022.0
2006-03-24 13:32:00,101.02,101.032,101.013,101.015,21592380.0
2006-03-24 13:33:00,101.02,101.07,101.02,101.055,37815966.0
2006-03-24 13:34:00,101.055,101.09,101.05,101.09,365695006.0
2006-03-24 13:35:00,101.09,101.094,101.07,101.075,13444986.0
2006-03-24 13:36:00,101.075,101.075,101.05,101.05,144749417.0
2006-03-24 13:37:00,101.045,101.045,101.024,101.025,44803745.0
2006-03-24 13:38:00,101.03,101.03,101.018,101.02,23864041.0
2006-03-24 13:39:00,101.01,101.02,101.007,101.02,67857266.0
2006-03-24 13:40:00,101.013,101.013,100.97,100.97,109096066.0
2006-03-24 13:41:00,100.97,101.02,100.951,101.02,31050851.0
2006-03-24 13:42:00,101.013,101.023,101.013,101.023,23031755.0
2006-03-24 13:43:00,101.023,101.033,101.023,101.033,34767387.0
2006-03-24 13:44:00,101.035,101.045,100.995,100.995,70797696.0
2006-03-24 13:45:00,101.04,101.09,101.04,101.09,34881701.0
2006-03-24 13:46:00,101.095,101.095,101.03,101.042,84354877.0
2006-03-24 13:47:00,101.02,101.06,101.02,101.03,593431370.0
2006-03-24 13:48:00,101.03,101.03,101.0,101.0,75273407.0
2006-03-24 13:49:00,101.01,101.021,101.01,101.02,31468569.0
2006-03-24 13:50:00,101.03,101.03,100.981,101.0,104293155.0
2006-03-24 13:51:00,101.01,101.027,101.0,101.027,28328630.0
2006-03-24 13:52:00,101.025,101.03,101.018,101.03,28589618.0
2006-03-24 13:53:00,101.02,101.045,101.02,101.045,32770798.0
2006-03-24 13:54:00,101.025,101.035,101.02,101.022,104063133.0
2006-03-24 13:55:00,101.03,101.035,101.02,101.025,26803040.0
2006-03-24 13:56:00,101.018,101.03,101.018,101.025,17040174.0
2006-03-24 13:57:00,101.03,101.035,101.018,101.025,66220512.0
2006-03-24 13:58:00,101.025,101.03,101.023,101.03,46155456.0
2006-03-24 13:59:00,101.02,101.03,101.02,101.025,115763433.0
2006-03-24 14:00:00,101.02,101.035,101.015,101.03,21184512.0
2006-03-24 14:01:00,101.028,101.03,101.023,101.025,65455058.0
2006-03-24 14:02:00,101.02,101.034,100.977,100.977,76145645.0
2006-03-24 14:03:00,100.977,100.977,100.905,100.92,50461777.0
2006-03-24 14:04:00,100.927,100.96,100.89,100.922,74039684.0
2006-03-24 14:05:00,100.92,100.938,100.92,100.93,78850452.0
2006-03-24 14:06:00,100.94,100.94,100.915,100.915,20300405.0
2006-03-24 14:07:00,100.92,100.93,100.92,100.93,14194800.0
2006-03-24 14:08:00,100.925,100.938,100.925,100.93,72233077.0
2006-03-24 14:09:00,100.925,100.925,100.905,100.92,101995538.0
2006-03-24 14:10:00,100.918,100.929,100.918,100.925,33285965.0
2006-03-24 14:11:00,100.93,100.97,100.93,100.97,9138122.0
2006-03-24 14:12:00,100.962,100.965,100.92,100.965,131037370.0
2006-03-24 14:13:00,100.97,100.985,100.928,100.985,140646692.0
2006-03-24 14:14:00,100.985,101.005,100.975,101.005,115081260.0
2006-03-24 14:15:00,101.0,101.0,100.974,100.975,50388271.0
2006-03-24 14:16:00,100.975,100.985,100.972,100.975,107645329.0
2006-03-24 14:17:00,100.975,100.985,100.975,100.975,132382913.0
2006-03-24 14:18:00,100.98,100.985,100.968,100.975,50617306.0
2006-03-24 14:19:00,100.985,100.985,100.968,100.98,62170604.0
2006-03-24 14:20:00,100.975,100.981,100.958,100.958,36761336.0
2006-03-24 14:21:00,100.968,100.97,100.96,100.96,39925908.0
2006-03-24 14:22:00,100.97,100.983,100.97,100.983,77362328.0
2006-03-24 14:23:00,100.985,101.005,100.985,101.0,19095744.0
2006-03-24 14:24:00,100.992,101.085,100.977,101.085,46279400.0
2006-03-24 14:25:00,101.08,101.08,101.003,101.003,70815290.0
2006-03-24 14:26:00,101.005,101.005,100.985,101.0,57968425.0
2006-03-24 14:27:00,100.992,101.01,100.992,101.01,43029301.0
2006-03-24 14:28:00,101.02,101.02,101.003,101.01,64600726.0
2006-03-24 14:29:00,101.01,101.01,100.983,100.983,26013097.0
2006-03-24 14:30:00,100.98,100.99,100.98,100.99,72978679.0
2006-03-24 14:31:00,100.98,101.0,100.945,100.987,105072609.0
2006-03-24 14:32:00,100.985,100.985,100.98,100.98,45864211.0
2006-03-24 14:33:00,100.977,101.0,100.973,101.0,39416128.0
2006-03-24 14:34:00,100.993,100.996,100.99,100.99,28527119.0
2006-03-24 14:35:00,100.99,101.003,100.99,101.003,11467667.0
2006-03-24 14:36:00,101.01,101.01,101.002,101.01,15334437.0
2006-03-24 14:37:00,101.005,101.005,100.96,101.005,153784411.0
2006-03-24 14:38:00,101.01,101.025,101.003,101.025,26154122.0
2006-03-24 14:39:00,101.015,101.07,101.015,101.07,13698812.0
2006-03-24 14:40:00,101.065,101.075,101.045,101.045,83575183.0
2006-03-24 14:41:00,101.04,101.07,101.025,101.07,67645363.0
2006-03-24 14:42:00,101.06,101.064,101.06,101.06,82898602.0
2006-03-24 14:43:00,101.06,101.099,101.025,101.025,24578201.0
2006-03-24 14:44:00,101.06,101.075,101.01,101.075,48234487.0
2006-03-24 14:45:00,101.075,101.076,101.052,101.06,58609421.0
2006-03-24 14:46:00,101.065,101.1,101.065,101.07,25898656.0
2006-03-24 14:47:00,101.07,101.083,101.065,101.065,75381404.0
2006-03-24 14:48:00,101.065,101.08,101.06,101.06,87132989.0
2006-03-24 14:49:00,101.06,101.06,101.055,101.06,96687977.0
2006-03-24 14:50:00,101.05,101.057,101.05,101.055,138740964.0
2006-03-24 14:51:00,101.047,101.055,101.005,101.055,192467814.0
2006-03-24 14:52:00,101.045,101.05,101.04,101.05,165693134.0
2006-03-24 14:53:00,101.045,101.051,101.04,101.04,59251150.0
2006-03-24 14:54:00,101.04,101.048,101.035,101.045,38817867.0
2006-03-24 14:55:00,101.05,101.065,101.05,101.055,46071262.0
2006-03-24 14:56:00,101.06,101.06,101.037,101.037,17734175.0
2006-03-24 14:57:00,101.048,101.07,101.048,101.055,72707221.0
2006-03-24 14:58:00,101.055,101.09,101.055,101.09,83403836.0
2006-03-24 14:59:00,101.09,101.09,101.045,101.045,130361965.0
2006-03-24 15:00:00,100.985,101.04,100.985,101.04,93218511.0
2006-03-24 15:01:00,101.05,101.063,101.03,101.063,165906394.0
2006-03-24 15:02:00,101.075,101.08,101.05,101.05,169499141.0
2006-03-24 15:03:00,101.045,101.045,101.036,101.04,66300973.0
2006-03-24 15:04:00,101.045,101.045,101.03,101.032,35329235.0
2006-03-24 15:05:00,101.035,101.036,101.01,101.01,230367384.0
2006-03-24 15:06:00,101.02,101.03,101.01,101.01,95236160.0
2006-03-24 15:07:00,101.005,101.027,101.0,101.003,85624419.0
2006-03-24 15:08:00,101.005,101.027,101.005,101.02,91396559.0
2006-03-24 15:09:00,101.04,101.05,101.037,101.05,67455701.0
2006-03-24 15:10:00,101.055,101.055,101.0,101.045,70552575.0
2006-03-24 15:11:00,101.05,101.083,101.05,101.083,125920177.0
2006-03-24 15:12:00,101.077,101.091,101.055,101.055,65206570.0
2006-03-24 15:13:00,101.07,101.078,101.07,101.07,50491286.0
2006-03-24 15:14:00,101.08,101.1,101.078,101.1,152525250.0
2006-03-24 15:15:00,101.1,101.112,101.093,101.093,42998407.0
2006-03-24 15:16:00,101.093,101.097,101.08,101.08,30322699.0
2006-03-24 15:17:00,101.075,101.091,101.075,101.08,24928231.0
2006-03-24 15:18:00,101.07,101.072,101.063,101.063,30826682.0
2006-03-24 15:19:00,101.063,101.105,101.063,101.083,73849746.0
2006-03-24 15:20:00,101.085,101.112,101.085,101.107,66791490.0
2006-03-24 15:21:00,101.115,101.16,101.115,101.14,50716842.0
2006-03-24 15:22:00,101.14,101.175,101.14,101.15,46158189.0
2006-03-24 15:23:00,101.168,101.18,101.158,101.16,216832260.0
2006-03-24 15:24:00,101.16,101.182,101.145,101.182,116533062.0
2006-03-24 15:25:00,101.177,101.21,101.17,101.17,89881854.0
2006-03-24 15:26:00,101.125,101.21,101.125,101.21,51547802.0
2006-03-24 15:27:00,101.205,101.205,101.157,101.19,21342159.0
2006-03-24 15:28:00,101.183,101.19,101.18,101.183,32606117.0
2006-03-24 15:29:00,101.183,101.19,101.175,101.19,29350912.0
2006-03-24 15:30:00,101.19,101.19,101.12,101.12,65861534.0
2006-03-24 15:31:00,101.125,101.2,101.125,101.18,62983284.0
2006-03-24 15:32:00,101.178,101.225,101.165,101.225,52789073.0
2006-03-24 15:33:00,101.225,101.245,101.195,101.195,138340832.0
2006-03-24 15:34:00,101.2,101.225,101.19,101.205,16779111.0
2006-03-24 15:35:00,101.197,101.225,101.197,101.22,52977063.0
2006-03-24 15:36:00,101.225,101.24,101.2,101.2,28412630.0
2006-03-24 15:37:00,101.188,101.22,101.165,101.165,116440638.0
2006-03-24 15:38:00,101.125,101.18,101.125,101.143,64643028.0
2006-03-24 15:39:00,101.145,101.192,101.145,101.16,236482061.0
2006-03-24 15:40:00,101.15,101.255,101.134,101.24,68609819.0
2006-03-24 15:41:00,101.232,101.25,101.21,101.235,82626081.0
2006-03-24 15:42:00,101.227,101.259,101.215,101.25,105950211.0
2006-03-24 15:43:00,101.248,101.28,101.21,101.275,61467052.0
2006-03-24 15:44:00,101.275,101.312,101.275,101.312,43498256.0
2006-03-24 15:45:00,101.31,101.325,101.245,101.245,84472770.0
2006-03-24 15:46:00,101.255,101.275,101.255,101.26,174367237.0
2006-03-24 15:47:00,101.265,101.265,101.217,101.217,21111694.0
2006-03-24 15:48:00,101.225,101.245,101.215,101.245,48127714.0
2006-03-24 15:49:00,101.25,101.265,101.23,101.25,146839585.0
2006-03-24 15:50:00,101.255,101.28,101.255,101.27,73146661.0
2006-03-24 15:51:00,101.285,101.325,101.268,101.268,30527463.0
2006-03-24 15:52:00,101.275,101.325,101.26,101.31,45016644.0
2006-03-24 15:53:00,101.315,101.33,101.31,101.31,30965845.0
2006-03-24 15:54:00,101.305,101.305,101.255,101.285,74756989.0
2006-03-24 15:55:00,101.29,101.29,101.25,101.25,187195073.0
2006-03-24 15:56:00,101.255,101.27,101.19,101.215,47138125.0
2006-03-24 15:57:00,101.215,101.235,101.17,101.2,12679814.0
2006-03-24 15:58:00,101.197,101.225,101.197,101.21,193162265.0
2006-03-24 15:59:00,101.22,101.222,101.16,101.222,103630776.0
2006-03-24 16:00:00,101.22,101.22,101.18,101.18,59452326.0
2006-03-24 16:01:00,101.17,101.2,101.17,101.185,66977782.0
2006-03-24 16:02:00,101.18,101.205,101.18,101.197,72949445.0
2006-03-24 16:03:00,101.203,101.22,101.202,101.215,89353628.0
2006-03-24 16:04:00,101.215,101.24,101.215,101.24,73318168.0
2006-03-24 16:05:00,101.233,101.335,101.233,101.335,49760912.0
2006-03-24 16:06:00,101.338,101.375,101.327,101.365,110426136.0
2006-03-24 16:07:00,101.37,101.37,101.347,101.36,14830654.0
2006-03-24 16:08:00,101.36,101.375,101.35,101.375,11511321.0
2006-03-24 16:09:00,101.375,101.389,101.375,101.383,84957010.0
2006-03-24 16:10:00,101.38,101.423,101.38,101.41,50542588.0
2006-03-24 16:11:00,101.41,101.424,101.402,101.402,76292470.0
2006-03-24 16:12:00,101.41,101.41,101.4,101.4,29868052.0
2006-03-24 16:13:00,101.41,101.431,101.385,101.41,68948900.0
2006-03-24 16:14:00,101.36,101.427,101.36,101.4,38006431.0
2006-03-24 16:15:00,101.395,101.398,101.347,101.39,83780481.0
2006-03-24 16:16:00,101.38,101.386,101.365,101.383,32151835.0
2006-03-24 16:17:00,101.383,101.391,101.38,101.39,58093982.0
2006-03-24 16:18:00,101.395,101.43,101.38,101.43,46725845.0
2006-03-24 16:19:00,101.425,101.425,101.395,101.395,144876248.0
2006-03-24 16:20:00,101.395,101.405,101.395,101.4,54059337.0
2006-03-24 16:21:00,101.4,101.417,101.4,101.417,65661330.0
2006-03-24 16:22:00,101.41,101.437,101.393,101.437,62552787.0
2006-03-24 16:23:00,101.44,101.465,101.435,101.435,20750678.0
2006-03-24 16:24:00,101.425,101.47,101.425,101.435,66292322.0
2006-03-24 16:25:00,101.43,101.451,101.425,101.425,73831139.0
2006-03-24 16:26:00,101.43,101.43,101.417,101.43,127750735.0
2006-03-24 16:27:00,101.425,101.425,101.418,101.42,51782837.0
2006-03-24 16:28:00,101.415,101.416,101.395,101.4,136265539.0
2006-03-24 16:29:00,101.405,101.405,101.39,101.39,25260317.0
2006-03-24 16:30:00,101.385,101.409,101.385,101.39,44260643.0
2006-03-24 16:31:00,101.395,101.397,101.388,101.395,46900415.0
2006-03-24 16:32:00,101.405,101.405,101.34,101.34,92978978.0
2006-03-24 16:33:00,101.337,101.354,101.33,101.335,81417592.0
2006-03-24 16:34:00,101.343,101.37,101.34,101.37,64257627.0
2006-03-24 16:35:00,101.37,101.37,101.338,101.338,46628122.0
2006-03-24 16:36:00,101.35,101.36,101.345,101.36,85869431.0
2006-03-24 16:37:00,101.36,101.36,101.301,101.342,60443230.0
2006-03-24 16:38:00,101.35,101.355,101.335,101.345,157013047.0
2006-03-24 16:39:00,101.345,101.345,101.333,101.335,171543600.0
2006-03-24 16:40:00,101.335,101.35,101.332,101.35,35338208.0
2006-03-24 16:41:00,101.342,101.382,101.342,101.345,60949492.0
2006-03-24 16:42:00,101.35,101.36,101.295,101.36,25260692.0
2006-03-24 16:43:00,101.355,101.36,101.305,101.36,87775357.0
2006-03-24 16:44:00,101.36,101.36,101.315,101.315,24329721.0
2006-03-24 16:45:00,101.325,101.325,101.301,101.315,58462129.0
2006-03-24 16:46:00,101.32,101.325,101.305,101.32,16765326.0
2006-03-24 16:47:00,101.308,101.325,101.308,101.31,81376664.0
2006-03-24 16:48:00,101.305,101.33,101.305,101.33,24202612.0
2006-03-24 16:49:00,101.317,101.36,101.315,101.35,91174069.0
2006-03-24 16:50:00,101.343,101.355,101.343,101.35,155522976.0
2006-03-24 16:51:00,101.347,101.356,101.34,101.34,27715777.0
2006-03-24 16:52:00,101.34,101.34,101.303,101.312,138153117.0
2006-03-24 16:53:00,101.31,101.315,101.28,101.28,175090020.0
2006-03-24 16:54:00,101.272,101.29,101.245,101.245,50143058.0
2006-03-24 16:55:00,101.243,101.258,101.205,101.225,67946232.0
2006-03-24 16:56:00,101.235,101.242,101.215,101.215,46988725.0
2006-03-24 16:57:00,101.215,101.25,101.215,101.25,32911275.0
2006-03-24 16:58:00,101.25,101.275,101.244,101.275,62094145.0
2006-03-24 16:59:00,101.275,101.275,101.255,101.255,135415969.0
2006-03-24 17:00:00,101.255,101.285,101.177,101.2,81300872.0
2006-03-24 17:01:00,101.195,101.21,101.1,101.12,88764714.0
2006-03-24 17:02:00,101.11,101.13,101.07,101.07,481488019.0
2006-03-24 17:03:00,101.08,101.09,100.972,101.03,42240535.0
2006-03-24 17:04:00,101.03,101.038,101.015,101.018,45351336.0
2006-03-24 17:05:00,101.035,101.045,100.985,100.985,80317878.0
2006-03-24 17:06:00,100.985,101.02,100.96,100.995,11230033.0
2006-03-24 17:07:00,100.99,101.033,100.99,101.002,38263323.0
2006-03-24 17:08:00,101.01,101.055,100.976,101.055,60278859.0
2006-03-24 17:09:00,101.038,101.06,100.92,100.94,36780496.0
2006-03-24 17:10:00,100.95,101.002,100.94,100.995,57839258.0
2006-03-24 17:11:00,100.995,101.03,100.995,101.02,35149070.0
2006-03-24 17:12:00,101.025,101.053,101.005,101.025,82946712.0
2006-03-24 17:13:00,101.025,101.065,100.955,100.98,114057236.0
2006-03-24 17:14:00,100.985,100.985,100.94,100.96,31637914.0
2006-03-24 17:15:00,100.955,100.97,100.935,100.965,90139107.0
2006-03-24 17:16:00,100.965,100.965,100.893,100.915,46517634.0
2006-03-24 17:17:00,100.903,100.92,100.83,100.86,94552096.0
2006-03-24 17:18:00,100.86,100.88,100.82,100.84,70291202.0
2006-03-24 17:19:00,100.84,100.84,100.78,100.79,95993025.0
2006-03-24 17:20:00,100.777,100.805,100.75,100.755,27267444.0
2006-03-24 17:21:00,100.757,100.815,100.757,100.815,50234766.0
2006-03-24 17:22:00,100.82,100.84,100.802,100.815,50674526.0
2006-03-24 17:23:00,100.82,100.845,100.815,100.845,32398238.0
2006-03-24 17:24:00,100.84,100.848,100.76,100.76,81149450.0
2006-03-24 17:25:00,100.76,100.81,100.76,100.78,92065347.0
2006-03-24 17:26:00,100.78,100.81,100.76,100.79,93315446.0
2006-03-24 17:27:00,100.8,100.855,100.8,100.84,112179755.0
2006-03-24 17:28:00,100.838,100.845,100.8,100.82,789233640.0
2006-03-24 17:29:00,100.835,100.835,100.787,100.81,73022493.0
2006-03-24 17:30:00,100.805,100.82,100.78,100.78,102675298.0
2006-03-24 17:31:00,100.78,100.81,100.765,100.787,56007243.0
2006-03-24 17:32:00,100.78,100.78,100.725,100.74,151178585.0
2006-03-24 17:33:00,100.755,100.77,100.74,100.745,55273224.0
2006-03-24 17:34:00,100.745,100.78,100.733,100.78,113170500.0
2006-03-24 17:35:00,100.773,100.773,100.73,100.753,28131833.0
2006-03-24 17:36:00,100.755,100.773,100.747,100.773,180098922.0
2006-03-24 17:37:00,100.775,100.779,100.75,100.75,47722600.0
2006-03-24 17:38:00,100.74,100.81,100.74,100.802,264313982.0
2006-03-24 17:39:00,100.815,100.815,100.78,100.797,25895723.0
2006-03-24 17:40:00,100.8,100.825,100.78,100.825,144029559.0
2006-03-24 17:41:00,100.825,100.843,100.82,100.82,60844997.0
2006-03-24 17:42:00,100.775,100.821,100.775,100.812,125734167.0
2006-03-24 17:43:00,100.813,100.82,100.762,100.815,229268156.0
2006-03-24 17:44:00,100.807,100.807,100.7,100.723,58540163.0
2006-03-24 17:45:00,100.715,100.722,100.693,100.722,8610995.0
2006-03-24 17:46:00,100.725,100.74,100.72,100.723,141025432.0
2006-03-24 17:47:00,100.725,100.74,100.722,100.74,120505471.0
2006-03-24 17:48:00,100.733,100.765,100.707,100.74,138926238.0
2006-03-24 17:49:00,100.755,100.76,100.72,100.728,12393726.0
2006-03-24 17:50:00,100.73,100.745,100.72,100.732,158078543.0
2006-03-24 17:51:00,100.74,100.76,100.74,100.747,119707877.0
2006-03-24 17:52:00,100.747,100.789,100.747,100.76,162897654.0
2006-03-24 17:53:00,100.77,100.787,100.745,100.763,104600268.0
2006-03-24 17:54:00,100.76,100.78,100.76,100.78,32801849.0
2006-03-24 17:55:00,100.783,100.783,100.753,100.77,123239706.0
2006-03-24 17:56:00,100.768,100.785,100.748,100.783,14311429.0
2006-03-24 17:57:00,100.78,100.798,100.78,100.79,25698424.0
2006-03-24 17:58:00,100.8,100.825,100.793,100.8,38938238.0
2006-03-24 17:59:00,100.81,100.82,100.792,100.815,101945929.0
2006-03-24 18:00:00,100.825,100.825,100.807,100.82,13999680.0
2006-03-24 18:01:00,100.82,100.82,100.778,100.778,61158601.0
2006-03-24 18:02:00,100.785,100.785,100.74,100.74,142705003.0
2006-03-24 18:03:00,100.735,100.755,100.7,100.755,154364807.0
2006-03-24 18:04:00,100.76,100.78,100.755,100.78,75461948.0
2006-03-24 18:05:00,100.78,100.798,100.746,100.798,113812357.0
2006-03-24 18:06:00,100.787,100.805,100.735,100.735,58262586.0
2006-03-24 18:07:00,100.733,100.76,100.723,100.723,105131294.0
2006-03-24 18:08:00,100.725,100.74,100.705,100.705,29354919.0
2006-03-24 18:09:00,100.71,100.72,100.697,100.697,140478968.0
2006-03-24 18:10:00,100.71,100.725,100.71,100.715,65144475.0
2006-03-24 18:11:00,100.715,100.72,100.69,100.72,37362953.0
2006-03-24 18:12:00,100.73,100.76,100.725,100.74,9462321.0
2006-03-24 18:13:00,100.732,100.745,100.725,100.728,117488556.0
2006-03-24 18:14:00,100.735,100.75,100.723,100.723,54391267.0
2006-03-24 18:15:00,100.73,100.755,100.73,100.755,53917372.0
2006-03-24 18:16:00,100.755,100.77,100.75,100.77,110630367.0
2006-03-24 18:17:00,100.77,100.78,100.76,100.78,82964881.0
2006-03-24 18:18:00,100.773,100.773,100.751,100.752,138495494.0
2006-03-24 18:19:00,100.752,100.768,100.752,100.755,81864251.0
2006-03-24 18:20:00,100.753,100.765,100.75,100.76,90645760.0
2006-03-24 18:21:00,100.76,100.764,100.757,100.76,20141638.0
2006-03-24 18:22:00,100.75,100.75,100.703,100.715,54074219.0
2006-03-24 18:23:00,100.72,100.725,100.7,100.72,31769957.0
2006-03-24 18:24:00,100.715,100.735,100.705,100.705,44375828.0
2006-03-24 18:25:00,100.713,100.725,100.7,100.7,31350049.0
2006-03-24 18:26:00,100.688,100.717,100.688,100.707,115032558.0
2006-03-24 18:27:00,100.71,100.713,100.665,100.665,39316733.0
2006-03-24 18:28:00,100.705,100.705,100.67,100.67,39750114.0
2006-03-24 18:29:00,100.67,100.67,100.63,100.652,26330650.0
2006-03-24 18:30:00,100.66,100.68,100.635,100.635,21159194.0
2006-03-24 18:31:00,100.635,100.66,100.625,100.66,81682300.0
2006-03-24 18:32:00,100.66,100.664,100.65,100.66,198674162.0
2006-03-24 18:33:00,100.665,100.668,100.65,100.66,33532017.0
2006-03-24 18:34:00,100.67,100.682,100.67,100.675,90926417.0
2006-03-24 18:35:00,100.68,100.683,100.663,100.665,148832461.0
2006-03-24 18:36:00,100.67,100.69,100.668,100.67,110197032.0
2006-03-24 18:37:00,100.68,100.695,100.68,100.695,107196170.0
2006-03-24 18:38:00,100.705,100.705,100.645,100.685,8870067.0
2006-03-24 18:39:00,100.69,100.69,100.67,100.67,50492230.0
2006-03-24 18:40:00,100.685,100.685,100.63,100.63,15866766.0
2006-03-24 18:41:00,100.635,100.635,100.608,100.613,19217274.0
2006-03-24 18:42:00,100.615,100.63,100.602,100.602,211252937.0
2006-03-24 18:43:00,100.61,100.63,100.6,100.63,29172831.0
2006-03-24 18:44:00,100.63,100.63,100.58,100.605,68253342.0
2006-03-24 18:45:00,100.593,100.613,100.593,100.61,82883814.0
2006-03-24 18:46:00,100.615,100.615,100.575,100.602,41251934.0
2006-03-24 18:47:00,100.603,100.62,100.601,100.605,143808710.0
2006-03-24 18:48:00,100.607,100.62,100.565,100.565,68764617.0
2006-03-24 18:49:00,100.575,100.585,100.555,100.585,46716895.0
2006-03-24 18:50:00,100.595,100.612,100.58,100.58,65821921.0
2006-03-24 18:51:00,100.58,100.58,100.545,100.565,69494248.0
2006-03-24 18:52:00,100.563,100.58,100.555,100.58,161943163.0
2006-03-24 18:53:00,100.58,100.58,100.568,100.58,21136774.0
2006-03-24 18:54:00,100.58,100.585,100.56,100.575,135332189.0
2006-03-24 18:55:00,100.57,100.605,100.545,100.6,41700091.0
2006-03-24 18:56:00,100.59,100.59,100.575,100.59,109986155.0
2006-03-24 18:57:00,100.595,100.617,100.59,100.59,20045973.0
2006-03-24 18:58:00,100.59,100.624,100.59,100.61,259152397.0
2006-03-24 18:59:00,100.615,100.63,100.605,100.607,31998905.0
2006-03-24 19:00:00,100.608,100.64,100.608,100.64,71098658.0
2006-03-24 19:01:00,100.63,100.64,100.581,100.622,13605333.0
2006-03-24 19:02:00,100.62,100.635,100.617,100.617,73205432.0
2006-03-24 19:03:00,100.635,100.635,100.625,100.625,3286154.0
2006-03-24 19:04:00,100.625,100.644,100.619,100.64,59065698.0
2006-03-24 19:05:00,100.633,100.633,100.575,100.627,68878090.0
2006-03-24 19:06:00,100.635,100.635,100.632,100.632,115439920.0
2006-03-24 19:07:00,100.635,100.635,100.622,100.622,66750328.0
2006-03-24 19:08:00,100.635,100.655,100.635,100.645,43907360.0
2006-03-24 19:09:00,100.65,100.67,100.65,100.66,86662477.0
2006-03-24 19:10:00,100.655,100.676,100.655,100.66,43612228.0
2006-03-24 19:11:00,100.663,100.669,100.658,100.665,32396209.0
2006-03-24 19:12:00,100.667,100.67,100.65,100.67,91092924.0
2006-03-24 19:13:00,100.67,100.7,100.67,100.695,32037532.0
2006-03-24 19:14:00,100.683,100.717,100.683,100.717,39081325.0
2006-03-24 19:15:00,100.72,100.74,100.681,100.72,132629240.0
2006-03-24 19:16:00,100.73,100.739,100.727,100.727,139108279.0
2006-03-24 19:17:00,100.735,100.746,100.728,100.728,123058954.0
2006-03-24 19:18:00,100.73,100.745,100.73,100.735,90432286.0
2006-03-24 19:19:00,100.74,100.74,100.702,100.71,32573233.0
2006-03-24 19:20:00,100.715,100.72,100.71,100.72,112565544.0
2006-03-24 19:21:00,100.725,100.725,100.69,100.69,54263204.0
2006-03-24 19:22:00,100.695,100.705,100.69,100.705,132030846.0
2006-03-24 19:23:00,100.693,100.693,100.667,100.685,32134201.0
2006-03-24 19:24:00,100.68,100.68,100.662,100.67,284001232.0
2006-03-24 19:25:00,100.67,100.67,100.64,100.64,100862395.0
2006-03-24 19:26:00,100.63,100.644,100.62,100.62,13794787.0
2006-03-24 19:27:00,100.63,100.663,100.63,100.663,20503636.0
2006-03-24 19:28:00,100.665,100.669,100.653,100.657,175320628.0
2006-03-24 19:29:00,100.653,100.679,100.653,100.673,245614490.0
2006-03-24 19:30:00,100.67,100.71,100.67,100.702,48001585.0
2006-03-24 19:31:00,100.705,100.715,100.697,100.697,65747096.0
2006-03-24 19:32:00,100.705,100.715,100.705,100.715,115260005.0
2006-03-24 19:33:00,100.71,100.71,100.69,100.69,817240747.0
2006-03-24 19:34:00,100.7,100.7,100.665,100.665,104281312.0
2006-03-24 19:35:00,100.655,100.665,100.655,100.665,18757443.0
2006-03-24 19:36:00,100.66,100.67,100.66,100.67,40932645.0
2006-03-24 19:37:00,100.658,100.67,100.658,100.66,45634873.0
2006-03-24 19:38:00,100.665,100.685,100.655,100.655,75960686.0
2006-03-24 19:39:00,100.647,100.66,100.645,100.655,113634739.0
2006-03-24 19:40:00,100.66,100.679,100.66,100.66,38928753.0
2006-03-24 19:41:00,100.66,100.665,100.653,100.657,67176864.0
2006-03-24 19:42:00,100.665,100.665,100.643,100.66,26990898.0
2006-03-24 19:43:00,100.653,100.66,100.641,100.66,54758746.0
2006-03-24 19:44:00,100.655,100.66,100.64,100.66,52345443.0
2006-03-24 19:45:00,100.66,100.66,100.64,100.643,34098846.0
2006-03-24 19:46:00,100.64,100.663,100.605,100.605,107137004.0
2006-03-24 19:47:00,100.647,100.675,100.647,100.66,83828924.0
2006-03-24 19:48:00,100.653,100.665,100.648,100.648,110062068.0
2006-03-24 19:49:00,100.665,100.665,100.648,100.66,56918924.0
2006-03-24 19:50:00,100.66,100.66,100.648,100.655,34857844.0
2006-03-24 19:51:00,100.655,100.671,100.619,100.655,59517401.0
2006-03-24 19:52:00,100.655,100.665,100.65,100.66,164749588.0
2006-03-24 19:53:00,100.658,100.665,100.647,100.665,54174293.0
2006-03-24 19:54:00,100.653,100.653,100.637,100.637,54385894.0
2006-03-24 19:55:00,100.64,100.66,100.64,100.66,23247177.0
2006-03-24 19:56:00,100.66,100.66,100.635,100.65,115571189.0
2006-03-24 19:57:00,100.65,100.655,100.643,100.655,34084364.0
2006-03-24 19:58:00,100.66,100.665,100.647,100.653,49113890.0
2006-03-24 19:59:00,100.66,100.66,100.59,100.617,7471783.0
2006-03-24 20:00:00,100.613,100.64,100.61,100.623,239853477.0
2006-03-24 20:01:00,100.625,100.633,100.624,100.633,29454397.0
2006-03-24 20:02:00,100.63,100.645,100.63,100.64,25245013.0
2006-03-24 20:03:00,100.64,100.648,100.63,100.63,54319848.0
2006-03-24 20:04:00,100.625,100.646,100.625,100.643,38096436.0
2006-03-24 20:05:00,100.655,100.66,100.64,100.64,220480259.0
2006-03-24 20:06:00,100.643,100.645,100.633,100.645,38692908.0
2006-03-24 20:07:00,100.645,100.645,100.61,100.61,56627157.0
2006-03-24 20:08:00,100.597,100.61,100.597,100.605,73480290.0
2006-03-24 20:09:00,100.605,100.633,100.605,100.62,39678313.0
2006-03-24 20:10:00,100.63,100.63,100.6,100.605,91794487.0
2006-03-24 20:11:00,100.615,100.63,100.56,100.56,54958414.0
2006-03-24 20:12:00,100.59,100.615,100.59,100.615,32438670.0
2006-03-24 20:13:00,100.605,100.606,100.57,100.57,95905399.0
2006-03-24 20:14:00,100.565,100.58,100.565,100.575,29985770.0
2006-03-24 20:15:00,100.575,100.575,100.56,100.565,64147319.0
2006-03-24 20:16:00,100.565,100.574,100.549,100.563,110101707.0
2006-03-24 20:17:00,100.56,100.578,100.56,100.575,80231178.0
2006-03-24 20:18:00,100.58,100.595,100.58,100.595,81355716.0
2006-03-24 20:19:00,100.59,100.6,100.587,100.6,130974585.0
2006-03-24 20:20:00,100.592,100.6,100.586,100.595,93279465.0
2006-03-24 20:21:00,100.6,100.607,100.585,100.585,36314636.0
2006-03-24 20:22:00,100.595,100.595,100.565,100.575,48941089.0
2006-03-24 20:23:00,100.57,100.575,100.562,100.565,67515768.0
2006-03-24 20:24:00,100.557,100.57,100.557,100.57,75730147.0
2006-03-24 20:25:00,100.57,100.57,100.558,100.565,16928299.0
2006-03-24 20:26:00,100.565,100.575,100.56,100.565,255404591.0
2006-03-24 20:27:00,100.563,100.57,100.56,100.57,57137380.0
2006-03-24 20:28:00,100.563,100.58,100.56,100.56,215315996.0
2006-03-24 20:29:00,100.57,100.57,100.513,100.555,118227311.0
2006-03-24 20:30:00,100.56,100.573,100.553,100.563,116014301.0
2006-03-24 20:31:00,100.56,100.57,100.555,100.565,106514537.0
2006-03-24 20:32:00,100.565,100.58,100.565,100.58,116292280.0
2006-03-24 20:33:00,100.572,100.59,100.572,100.59,64873680.0
2006-03-24 20:34:00,100.6,100.627,100.58,100.58,61183445.0
2006-03-24 20:35:00,100.6,100.6,100.573,100.573,115496695.0
2006-03-24 20:36:00,100.573,100.587,100.573,100.58,142379199.0
2006-03-24 20:37:00,100.58,100.584,100.576,100.577,87745077.0
2006-03-24 20:38:00,100.572,100.596,100.572,100.59,33726786.0
2006-03-24 20:39:00,100.59,100.6,100.565,100.6,9564327.0
2006-03-24 20:40:00,100.59,100.617,100.59,100.605,114347079.0
2006-03-24 20:41:00,100.6,100.616,100.6,100.605,91980830.0
2006-03-24 20:42:00,100.6,100.615,100.6,100.615,50467560.0
2006-03-24 20:43:00,100.617,100.626,100.605,100.605,54554000.0
2006-03-24 20:44:00,100.607,100.615,100.606,100.61,206214367.0
2006-03-24 20:45:00,100.6,100.613,100.561,100.61,21597513.0
2006-03-24 20:46:00,100.608,100.64,100.608,100.62,36437241.0
2006-03-24 20:47:00,100.625,100.627,100.569,100.613,33085136.0
2006-03-24 20:48:00,100.62,100.62,100.6,100.6,52474348.0
2006-03-24 20:49:00,100.595,100.6,100.59,100.593,90033062.0
2006-03-24 20:50:00,100.6,100.6,100.593,100.593,128505927.0
2006-03-24 20:51:00,100.595,100.6,100.588,100.59,16047281.0
2006-03-24 20:52:00,100.595,100.605,100.59,100.605,97118018.0
2006-03-24 20:53:00,100.6,100.61,100.6,100.603,72114523.0
2006-03-24 20:54:00,100.61,100.62,100.602,100.62,158346652.0
2006-03-24 20:55:00,100.62,100.625,100.607,100.625,41844645.0
2006-03-24 20:56:00,100.62,100.632,100.61,100.625,25573219.0
2006-03-24 20:57:00,100.625,100.638,100.615,100.63,92156255.0
2006-03-24 20:58:00,100.63,100.635,100.623,100.623,91544000.0
2006-03-24 20:59:00,100.625,100.63,100.625,100.63,89373919.0
2006-03-24 21:00:00,100.622,100.635,100.622,100.635,113422528.0
2006-03-24 21:01:00,100.635,100.64,100.635,100.638,5212694.0
2006-03-24 21:02:00,100.64,100.64,100.625,100.64,37159509.0
2006-03-24 21:03:00,100.64,100.64,100.63,100.635,7225233.0
2006-03-24 21:04:00,100.635,100.64,100.63,100.63,72115915.0
2006-03-24 21:05:00,100.635,100.64,100.633,100.64,49458957.0
2006-03-24 21:06:00,100.635,100.638,100.63,100.63,72308539.0
2006-03-24 21:07:00,100.643,100.643,100.625,100.64,12628909.0
2006-03-24 21:08:00,100.632,100.635,100.615,100.635,43622319.0
2006-03-24 21:09:00,100.645,100.66,100.642,100.66,8709707.0
2006-03-24 21:10:00,100.66,100.67,100.645,100.67,118808854.0
2006-03-24 21:11:00,100.67,100.67,100.647,100.65,83342975.0
2006-03-24 21:12:00,100.645,100.66,100.645,100.65,191308085.0
2006-03-24 21:13:00,100.65,100.65,100.637,100.645,110734567.0
2006-03-24 21:14:00,100.65,100.65,100.639,100.64,112908561.0
2006-03-24 21:15:00,100.635,100.64,100.633,100.64,12505163.0
2006-03-24 21:16:00,100.635,100.654,100.635,100.645,16069264.0
2006-03-24 21:17:00,100.655,100.655,100.638,100.64,8902592.0
2006-03-24 21:18:00,100.63,100.645,100.63,100.645,44284453.0
2006-03-24 21:19:00,100.64,100.64,100.63,100.64,22284130.0
2006-03-24 21:20:00,100.64,100.64,100.632,100.632,5592623.0
2006-03-24 21:21:00,100.627,100.655,100.627,100.655,131117563.0
2006-03-24 21:22:00,100.65,100.656,100.644,100.645,320157255.0
2006-03-24 21:23:00,100.645,100.655,100.645,100.655,109180729.0
2006-03-24 21:24:00,100.655,100.665,100.653,100.66,73220301.0
2006-03-24 21:25:00,100.647,100.665,100.647,100.665,99226857.0
2006-03-24 21:26:00,100.653,100.659,100.643,100.65,39299896.0
2006-03-24 21:27:00,100.653,100.665,100.65,100.66,16384200.0
2006-03-24 21:28:00,100.648,100.675,100.642,100.642,26143921.0
2006-03-24 21:29:00,100.65,100.655,100.638,100.655,24128608.0
2006-03-24 21:30:00,100.64,100.655,100.64,100.643,142255471.0
2006-03-24 21:31:00,100.643,100.65,100.62,100.62,48533768.0
2006-03-24 21:32:00,100.645,100.649,100.632,100.635,51389828.0
2006-03-24 21:33:00,100.63,100.649,100.63,100.645,58339378.0
2006-03-24 21:34:00,100.65,100.65,100.637,100.645,16528297.0
2006-03-24 21:35:00,100.595,100.655,100.595,100.605,34655544.0
2006-03-24 21:36:00,100.65,100.675,100.65,100.675,225522394.0
2006-03-24 21:37:00,100.678,100.678,100.66,100.66,37652177.0
2006-03-24 21:38:00,100.66,100.67,100.66,100.66,56664198.0
2006-03-24 21:39:00,100.67,100.68,100.665,100.665,21547221.0
2006-03-24 21:40:00,100.662,100.695,100.662,100.695,25574477.0
2006-03-24 21:41:00,100.685,100.685,100.67,100.675,45191814.0
2006-03-24 21:42:00,100.68,100.69,100.67,100.67,46202478.0
2006-03-24 21:43:00,100.67,100.67,100.66,100.665,46025240.0
2006-03-24 21:44:00,100.67,100.678,100.655,100.655,21221874.0
2006-03-24 21:45:00,100.655,100.665,100.65,100.653,86735688.0
2006-03-24 21:46:00,100.665,100.665,100.648,100.66,128704680.0
2006-03-24 21:47:00,100.655,100.662,100.63,100.645,61263057.0
2006-03-24 21:48:00,100.635,100.65,100.595,100.645,41860695.0
2006-03-24 21:49:00,100.65,100.655,100.637,100.638,75368710.0
2006-03-24 21:50:00,100.635,100.656,100.633,100.633,15097649.0
2006-03-24 21:51:00,100.64,100.64,100.628,100.635,151213177.0
2006-03-24 21:52:00,100.635,100.65,100.628,100.65,214992821.0
2006-03-24 21:53:00,100.65,100.655,100.64,100.655,119516725.0
2006-03-24 21:54:00,100.645,100.645,100.635,100.64,57849410.0
2006-03-24 21:55:00,100.627,100.649,100.627,100.64,16549709.0
2006-03-24 21:56:00,100.645,100.645,100.63,100.63,14709978.0
2006-03-24 21:57:00,100.63,100.65,100.568,100.568,53670326.0
2006-03-24 21:58:00,100.57,100.59,100.565,100.57,48287375.0
2006-03-24 21:59:00,100.565,100.575,100.525,100.525,39216094.0
2006-03-24 22:00:00,100.53,100.56,100.53,100.56,42189843.0
2006-03-24 22:01:00,100.55,100.563,100.49,100.49,39103546.0
2006-03-24 22:02:00,100.505,100.505,100.448,100.48,67548256.0
2006-03-24 22:03:00,100.472,100.508,100.472,100.485,97655694.0
2006-03-24 22:04:00,100.483,100.513,100.483,100.492,60694101.0
2006-03-24 22:05:00,100.5,100.51,100.498,100.5,249508182.0
2006-03-24 22:06:00,100.495,100.515,100.495,100.505,150393694.0
2006-03-24 22:07:00,100.51,100.545,100.51,100.53,57111448.0
2006-03-24 22:08:00,100.54,100.54,100.49,100.53,129623303.0
2006-03-24 22:09:00,100.53,100.535,100.52,100.522,132997784.0
2006-03-24 22:10:00,100.528,100.53,100.525,100.53,145745758.0
2006-03-24 22:11:00,100.53,100.53,100.52,100.53,261672160.0
2006-03-24 22:12:00,100.522,100.53,100.52,100.525,30173586.0
2006-03-24 22:13:00,100.525,100.548,100.525,100.53,66316428.0
2006-03-24 22:14:00,100.538,100.555,100.538,100.555,150815719.0
2006-03-24 22:15:00,100.55,100.56,100.55,100.555,104162318.0
2006-03-24 22:16:00,100.565,100.565,100.535,100.537,61788616.0
2006-03-24 22:17:00,100.545,100.555,100.537,100.545,16941744.0
2006-03-24 22:18:00,100.55,100.554,100.545,100.545,63674769.0
2006-03-24 22:19:00,100.55,100.55,100.532,100.538,350734514.0
2006-03-24 22:20:00,100.543,100.543,100.53,100.53,70413030.0
2006-03-24 22:21:00,100.53,100.55,100.527,100.55,153483120.0
2006-03-24 22:22:00,100.545,100.545,100.533,100.533,78531253.0
2006-03-24 22:23:00,100.527,100.54,100.527,100.535,133088005.0
2006-03-24 22:24:00,100.54,100.546,100.486,100.523,118066932.0
2006-03-24 22:25:00,100.52,100.53,100.5,100.525,31943129.0
2006-03-24 22:26:00,100.525,100.541,100.525,100.535,122711259.0
2006-03-24 22:27:00,100.535,100.535,100.51,100.51,27976887.0
2006-03-24 22:28:00,100.515,100.52,100.505,100.515,62970638.0
2006-03-24 22:29:00,100.515,100.515,100.51,100.51,146265232.0
2006-03-24 22:30:00,100.505,100.535,100.505,100.535,108412276.0
2006-03-24 22:31:00,100.525,100.545,100.525,100.545,9924647.0
2006-03-24 22:32:00,100.525,100.552,100.511,100.543,69282039.0
2006-03-24 22:33:00,100.535,100.555,100.535,100.555,60612491.0
2006-03-24 22:34:00,100.555,100.56,100.547,100.55,110934772.0
2006-03-24 22:35:00,100.565,100.565,100.538,100.54,29734928.0
2006-03-24 22:36:00,100.545,100.55,100.537,100.545,127215328.0
2006-03-24 22:37:00,100.55,100.55,100.54,100.545,61033712.0
2006-03-24 22:38:00,100.545,100.555,100.505,100.54,60477244.0
2006-03-24 22:39:00,100.545,100.559,100.545,100.55,28202151.0
2006-03-24 22:40:00,100.56,100.56,100.547,100.56,63051931.0
2006-03-24 22:41:00,100.555,100.56,100.547,100.547,156468410.0
2006-03-24 22:42:00,100.56,100.56,100.553,100.56,38831495.0
2006-03-24 22:43:00,100.555,100.565,100.553,100.555,51315154.0
2006-03-24 22:44:00,100.56,100.56,100.54,100.54,55884690.0
2006-03-24 22:45:00,100.53,100.555,100.526,100.555,56115994.0
2006-03-24 22:46:00,100.55,100.55,100.528,100.532,84456037.0
2006-03-24 22:47:00,100.535,100.535,100.521,100.525,23968722.0
2006-03-24 22:48:00,100.527,100.527,100.493,100.5,86182250.0
2006-03-24 22:49:00,100.51,100.511,100.49,100.502,86546425.0
2006-03-24 22:50:00,100.505,100.505,100.465,100.465,22693077.0
2006-03-24 22:51:00,100.505,100.507,100.499,100.5,29433028.0
2006-03-24 22:52:00,100.495,100.522,100.495,100.51,142465722.0
2006-03-24 22:53:00,100.505,100.513,100.505,100.51,55328439.0
2006-03-24 22:54:00,100.503,100.52,100.497,100.52,27464664.0
2006-03-24 22:55:00,100.515,100.53,100.512,100.53,46929972.0
2006-03-24 22:56:00,100.525,100.53,100.52,100.523,28262131.0
2006-03-24 22:57:00,100.53,100.53,100.48,100.508,129827585.0
2006-03-24 22:58:00,100.5,100.501,100.483,100.483,34749034.0
2006-03-24 22:59:00,100.485,100.495,100.477,100.48,76426563.0
2006-03-24 23:00:00,100.48,100.505,100.48,100.492,84957618.0
2006-03-24 23:01:00,100.493,100.505,100.49,100.49,37030382.0
2006-03-24 23:02:00,100.495,100.53,100.495,100.53,103574686.0
2006-03-24 23:03:00,100.535,100.535,100.52,100.52,42800120.0
2006-03-24 23:04:00,100.523,100.535,100.517,100.525,25962792.0
2006-03-24 23:05:00,100.517,100.535,100.517,100.525,107021058.0
2006-03-24 23:06:00,100.52,100.53,100.52,100.53,123706003.0
2006-03-24 23:07:00,100.525,100.548,100.525,100.533,32522248.0
2006-03-24 23:08:00,100.54,100.54,100.525,100.53,83158547.0
2006-03-24 23:09:00,100.535,100.535,100.52,100.52,92771185.0
2006-03-24 23:10:00,100.525,100.536,100.518,100.52,89785535.0
2006-03-24 23:11:00,100.525,100.525,100.49,100.49,64212722.0
2006-03-24 23:12:00,100.482,100.505,100.482,100.485,29369095.0
2006-03-24 23:13:00,100.475,100.495,100.475,100.49,43760324.0
2006-03-24 23:14:00,100.48,100.495,100.48,100.485,60262485.0
2006-03-24 23:15:00,100.482,100.49,100.482,100.485,63544507.0
2006-03-24 23:16:00,100.435,100.525,100.435,100.465,80295933.0
2006-03-24 23:17:00,100.465,100.485,100.465,100.473,67913103.0
2006-03-24 23:18:00,100.47,100.52,100.47,100.52,27960567.0
2006-03-24 23:19:00,100.515,100.52,100.515,100.515,189725118.0
2006-03-24 23:20:00,100.52,100.52,100.504,100.52,73809725.0
2006-03-24 23:21:00,100.52,100.53,100.499,100.515,62041067.0
2006-03-24 23:22:00,100.515,100.575,100.515,100.575,158858054.0
2006-03-24 23:23:00,100.573,100.59,100.526,100.59,46404229.0
2006-03-24 23:24:00,100.587,100.595,100.585,100.595,14223277.0
2006-03-24 23:25:00,100.59,100.59,100.575,100.575,29082204.0
2006-03-24 23:26:00,100.595,100.595,100.575,100.59,26858623.0
2006-03-24 23:27:00,100.59,100.59,100.58,100.58,65361413.0
2006-03-24 23:28:00,100.585,100.59,100.575,100.575,109476815.0
2006-03-24 23:29:00,100.58,100.59,100.58,100.582,32484589.0
2006-03-24 23:30:00,100.582,100.59,100.58,100.583,190095631.0
2006-03-24 23:31:00,100.59,100.595,100.583,100.583,125558743.0
2006-03-24 23:32:00,100.583,100.59,100.58,100.585,18088033.0
2006-03-24 23:33:00,100.595,100.595,100.577,100.595,25800375.0
2006-03-24 23:34:00,100.583,100.59,100.577,100.58,95183889.0
2006-03-24 23:35:00,100.577,100.59,100.577,100.583,104112477.0
2006-03-24 23:36:00,100.58,100.59,100.575,100.575,47099204.0
2006-03-24 23:37:00,100.59,100.59,100.577,100.585,118470748.0
2006-03-24 23:38:00,100.575,100.59,100.575,100.587,40493118.0
2006-03-24 23:39:00,100.585,100.595,100.58,100.59,70016379.0
2006-03-24 23:40:00,100.585,100.59,100.575,100.59,114096644.0
2006-03-24 23:41:00,100.583,100.595,100.583,100.585,158864078.0
2006-03-24 23:42:00,100.59,100.59,100.58,100.59,53649854.0
2006-03-24 23:43:00,100.585,100.595,100.578,100.578,34606989.0
2006-03-24 23:44:00,100.585,100.59,100.58,100.59,56658805.0
2006-03-24 23:45:00,100.59,100.59,100.577,100.59,29446676.0
2006-03-24 23:46:00,100.58,100.595,100.58,100.59,39511164.0
2006-03-24 23:47:00,100.588,100.595,100.575,100.585,62262852.0
2006-03-24 23:48:00,100.585,100.59,100.582,100.585,36398310.0
2006-03-24 23:49:00,100.59,100.59,100.585,100.585,73261392.0
2006-03-24 23:50:00,100.58,100.59,100.575,100.58,96479771.0
2006-03-24 23:51:00,100.59,100.595,100.58,100.585,47660972.0
2006-03-24 23:52:00,100.59,100.595,100.545,100.595,32438269.0
2006-03-24 23:53:00,100.58,100.59,100.575,100.575,99340378.0
2006-03-24 23:54:00,100.58,100.595,100.58,100.595,9407367.0
2006-03-24 23:55:00,100.59,100.59,100.57,100.57,141199086.0
2006-03-24 23:56:00,100.58,100.59,100.58,100.585,103787736.0
2006-03-24 23:57:00,100.585,100.595,100.58,100.59,285803621.0
2006-03-24 23:58:00,100.578,100.59,100.578,100.59,27068813.0
2006-03-24 23:59:00,100.585,100.595,100.58,100.583,11314535.0
2006-03-27 01:14:00,100.585,100.725,100.585,100.725,54165237.0
2006-03-27 01:15:00,100.72,100.728,100.717,100.725,109553244.0
2006-03-27 01:16:00,100.73,100.73,100.704,100.707,317428920.0
2006-03-27 01:17:00,100.715,100.747,100.713,100.713,96901399.0
2006-03-27 01:18:00,100.71,100.72,100.665,100.715,80214136.0
2006-03-27 01:19:00,100.715,100.72,100.707,100.712,53337554.0
2006-03-27 01:20:00,100.713,100.72,100.705,100.72,207326091.0
2006-03-27 01:21:00,100.71,100.73,100.71,100.71,130780452.0
2006-03-27 01:22:00,100.712,100.72,100.707,100.715,172090970.0
2006-03-27 01:23:00,100.72,100.72,100.705,100.71,184733205.0
2006-03-27 01:24:00,100.705,100.705,100.675,100.675,31668928.0
2006-03-27 01:25:00,100.68,100.68,100.665,100.67,39300660.0
2006-03-27 01:26:00,100.663,100.682,100.663,100.675,132359780.0
2006-03-27 01:27:00,100.68,100.68,100.645,100.645,48730605.0
2006-03-27 01:28:00,100.645,100.665,100.635,100.635,44117665.0
2006-03-27 01:29:00,100.628,100.635,100.595,100.605,81615153.0
2006-03-27 01:30:00,100.592,100.64,100.57,100.605,72040962.0
2006-03-27 01:31:00,100.61,100.61,100.595,100.61,64081490.0
2006-03-27 01:32:00,100.61,100.62,100.6,100.605,83965534.0
2006-03-27 01:33:00,100.61,100.625,100.595,100.615,60557289.0
2006-03-27 01:34:00,100.62,100.63,100.614,100.615,66349364.0
2006-03-27 01:35:00,100.615,100.64,100.614,100.64,93224757.0
2006-03-27 01:36:00,100.635,100.665,100.635,100.665,185664569.0
2006-03-27 01:37:00,100.665,100.68,100.66,100.68,22973149.0
2006-03-27 01:38:00,100.675,100.675,100.662,100.665,215010577.0
2006-03-27 01:39:00,100.67,100.69,100.665,100.69,133425385.0
2006-03-27 01:40:00,100.69,100.703,100.675,100.675,282627448.0
2006-03-27 01:41:00,100.635,100.705,100.635,100.705,90746383.0
2006-03-27 01:42:00,100.705,100.709,100.66,100.695,52001016.0
2006-03-27 01:43:00,100.7,100.7,100.668,100.695,93216507.0
2006-03-27 01:44:00,100.7,100.72,100.7,100.72,137038931.0
2006-03-27 01:45:00,100.715,100.726,100.674,100.72,381268446.0
2006-03-27 01:46:00,100.713,100.717,100.699,100.717,52915485.0
2006-03-27 01:47:00,100.72,100.72,100.695,100.705,23905276.0
2006-03-27 01:48:00,100.705,100.726,100.698,100.698,58289305.0
2006-03-27 01:49:00,100.703,100.715,100.698,100.707,14466888.0
2006-03-27 01:50:00,100.703,100.711,100.69,100.69,53009814.0
2006-03-27 01:51:00,100.68,100.715,100.68,100.7,321839327.0
2006-03-27 01:52:00,100.71,100.71,100.685,100.69,292069764.0
2006-03-27 01:53:00,100.68,100.699,100.68,100.69,40366346.0
2006-03-27 01:54:00,100.69,100.703,100.646,100.68,70158789.0
2006-03-27 01:55:00,100.685,100.698,100.655,100.66,354248967.0
2006-03-27 01:56:00,100.665,100.685,100.66,100.685,103712673.0
2006-03-27 01:57:00,100.675,100.7,100.662,100.68,87309887.0
2006-03-27 01:58:00,100.685,100.707,100.68,100.695,67747637.0
2006-03-27 01:59:00,100.705,100.71,100.69,100.703,131502082.0
2006-03-27 02:00:00,100.703,100.705,100.68,100.705,124918856.0
2006-03-27 02:01:00,100.695,100.709,100.695,100.695,69491884.0
2006-03-27 02:02:00,100.69,100.703,100.665,100.675,80760231.0
2006-03-27 02:03:00,100.685,100.685,100.652,100.665,112890685.0
2006-03-27 02:04:00,100.66,100.662,100.625,100.625,349564806.0
2006-03-27 02:05:00,100.62,100.638,100.566,100.6,76592563.0
2006-03-27 02:06:00,100.6,100.66,100.6,100.64,43781287.0
2006-03-27 02:07:00,100.65,100.653,100.63,100.64,267340742.0
2006-03-27 02:08:00,100.63,100.64,100.63,100.63,303335828.0
2006-03-27 02:09:00,100.64,100.64,100.628,100.633,56798259.0
2006-03-27 02:10:00,100.637,100.659,100.633,100.633,14129200.0
2006-03-27 02:11:00,100.628,100.644,100.625,100.625,63440690.0
2006-03-27 02:12:00,100.625,100.65,100.623,100.65,26106011.0
2006-03-27 02:13:00,100.647,100.647,100.628,100.633,51071794.0
2006-03-27 02:14:00,100.64,100.656,100.602,100.645,394646975.0
2006-03-27 02:15:00,100.65,100.66,100.645,100.66,141994542.0
2006-03-27 02:16:00,100.655,100.67,100.65,100.66,85129230.0
2006-03-27 02:17:00,100.655,100.69,100.633,100.675,52750066.0
2006-03-27 02:18:00,100.675,100.709,100.655,100.655,87542332.0
2006-03-27 02:19:00,100.695,100.712,100.69,100.71,311572535.0
2006-03-27 02:20:00,100.71,100.716,100.69,100.7,144571883.0
2006-03-27 02:21:00,100.695,100.7,100.68,100.695,221204296.0
2006-03-27 02:22:00,100.7,100.7,100.68,100.685,23725239.0
2006-03-27 02:23:00,100.685,100.7,100.655,100.655,195046295.0
2006-03-27 02:24:00,100.67,100.67,100.635,100.635,95801822.0
2006-03-27 02:25:00,100.635,100.64,100.61,100.61,60366995.0
2006-03-27 02:26:00,100.615,100.63,100.58,100.59,67114362.0
2006-03-27 02:27:00,100.585,100.6,100.555,100.57,92748849.0
2006-03-27 02:28:00,100.57,100.57,100.52,100.52,67546632.0
2006-03-27 02:29:00,100.515,100.522,100.471,100.522,79331530.0
2006-03-27 02:30:00,100.525,100.548,100.525,100.528,75221338.0
2006-03-27 02:31:00,100.535,100.549,100.532,100.535,44122075.0
2006-03-27 02:32:00,100.535,100.55,100.532,100.54,46618775.0
2006-03-27 02:33:00,100.535,100.547,100.513,100.513,141048359.0
2006-03-27 02:34:00,100.52,100.55,100.5,100.5,43111739.0
2006-03-27 02:35:00,100.505,100.505,100.463,100.475,31808884.0
2006-03-27 02:36:00,100.48,100.491,100.478,100.48,168860331.0
2006-03-27 02:37:00,100.475,100.475,100.452,100.452,172487694.0
2006-03-27 02:38:00,100.45,100.476,100.45,100.47,134547795.0
2006-03-27 02:39:00,100.48,100.48,100.452,100.453,228685296.0
2006-03-27 02:40:00,100.452,100.479,100.452,100.465,48714545.0
2006-03-27 02:41:00,100.465,100.483,100.427,100.48,73773695.0
2006-03-27 02:42:00,100.483,100.517,100.483,100.495,103427687.0
2006-03-27 02:43:00,100.487,100.508,100.465,100.48,295557645.0
2006-03-27 02:44:00,100.475,100.478,100.455,100.46,113762457.0
2006-03-27 02:45:00,100.465,100.471,100.415,100.455,49683759.0
2006-03-27 02:46:00,100.46,100.487,100.46,100.467,98874274.0
2006-03-27 02:47:00,100.47,100.48,100.46,100.47,73683255.0
2006-03-27 02:48:00,100.47,100.48,100.395,100.43,50434883.0
2006-03-27 02:49:00,100.42,100.44,100.4,100.41,154386138.0
2006-03-27 02:50:00,100.41,100.422,100.39,100.39,40527602.0
2006-03-27 02:51:00,100.4,100.4,100.33,100.365,35059127.0
2006-03-27 02:52:00,100.36,100.38,100.343,100.365,88908204.0
2006-03-27 02:53:00,100.355,100.385,100.355,100.375,60425529.0
2006-03-27 02:54:00,100.375,100.375,100.325,100.325,271426341.0
2006-03-27 02:55:00,100.33,100.35,100.285,100.323,106155708.0
2006-03-27 02:56:00,100.33,100.34,100.265,100.275,190467714.0
2006-03-27 02:57:00,100.27,100.28,100.225,100.225,124967309.0
2006-03-27 02:58:00,100.22,100.245,100.205,100.23,642677669.0
2006-03-27 02:59:00,100.24,100.263,100.195,100.263,353534880.0
2006-03-27 03:00:00,100.263,100.269,100.24,100.255,16484876.0
2006-03-27 03:01:00,100.252,100.252,100.215,100.24,155164651.0
2006-03-27 03:02:00,100.23,100.242,100.16,100.16,23699762.0
2006-03-27 03:03:00,100.163,100.175,100.131,100.167,46370878.0
2006-03-27 03:04:00,100.17,100.17,100.105,100.12,81694457.0
2006-03-27 03:05:00,100.117,100.117,100.055,100.062,222605856.0
2006-03-27 03:06:00,100.057,100.11,100.057,100.09,78729435.0
2006-03-27 03:07:00,100.085,100.1,100.06,100.1,25046612.0
2006-03-27 03:08:00,100.1,100.16,100.1,100.16,61056870.0
2006-03-27 03:09:00,100.16,100.168,100.12,100.162,88277182.0
2006-03-27 03:10:00,100.17,100.19,100.148,100.19,95355950.0
2006-03-27 03:11:00,100.183,100.183,100.13,100.145,9307290.0
2006-03-27 03:12:00,100.14,100.14,100.115,100.115,63024985.0
2006-03-27 03:13:00,100.118,100.125,100.11,100.125,112314586.0
2006-03-27 03:14:00,100.125,100.138,100.125,100.13,33439780.0
2006-03-27 03:15:00,100.125,100.16,100.115,100.155,74808123.0
2006-03-27 03:16:00,100.16,100.17,100.11,100.125,81716154.0
2006-03-27 03:17:00,100.13,100.13,100.1,100.1,38397282.0
2006-03-27 03:18:00,100.11,100.125,100.085,100.085,97096096.0
2006-03-27 03:19:00,100.04,100.095,100.04,100.075,41185724.0
2006-03-27 03:20:00,100.067,100.09,100.037,100.07,47399997.0
2006-03-27 03:21:00,100.075,100.097,100.06,100.075,64184836.0
2006-03-27 03:22:00,100.072,100.097,100.072,100.085,37255451.0
2006-03-27 03:23:00,100.077,100.123,100.047,100.115,86473945.0
2006-03-27 03:24:00,100.12,100.125,100.11,100.125,27145456.0
2006-03-27 03:25:00,100.125,100.131,100.125,100.13,11115807.0
2006-03-27 03:26:00,100.125,100.133,100.12,100.125,24678698.0
2006-03-27 03:27:00,100.12,100.125,100.117,100.117,42613689.0
2006-03-27 03:28:00,100.12,100.148,100.077,100.115,46505267.0
2006-03-27 03:29:00,100.115,100.14,100.115,100.14,1972488.0
2006-03-27 03:30:00,100.14,100.17,100.13,100.155,107621804.0
2006-03-27 03:31:00,100.155,100.163,100.155,100.155,71539266.0
2006-03-27 03:32:00,100.145,100.153,100.135,100.14,28870591.0
2006-03-27 03:33:00,100.15,100.155,100.133,100.133,23284224.0
2006-03-27 03:34:00,100.13,100.139,100.11,100.123,248767536.0
2006-03-27 03:35:00,100.125,100.13,100.11,100.11,17744862.0
2006-03-27 03:36:00,100.115,100.115,100.108,100.115,38539075.0
2006-03-27 03:37:00,100.115,100.125,100.105,100.125,147942148.0
2006-03-27 03:38:00,100.123,100.123,100.112,100.112,12257721.0
2006-03-27 03:39:00,100.113,100.113,100.09,100.1,138188194.0
2006-03-27 03:40:00,100.1,100.133,100.1,100.133,107643123.0
2006-03-27 03:41:00,100.13,100.145,100.1,100.115,67874018.0
2006-03-27 03:42:00,100.105,100.109,100.062,100.075,42452393.0
2006-03-27 03:43:00,100.075,100.075,100.04,100.05,16344569.0
2006-03-27 03:44:00,100.043,100.043,100.003,100.03,33079834.0
2006-03-27 03:45:00,100.022,100.048,100.015,100.015,57728639.0
2006-03-27 03:46:00,100.02,100.053,100.01,100.053,15985321.0
2006-03-27 03:47:00,100.06,100.06,100.045,100.045,3124064.0
2006-03-27 03:48:00,100.045,100.055,100.035,100.055,141720728.0
2006-03-27 03:49:00,100.04,100.055,100.03,100.045,65310089.0
2006-03-27 03:50:00,100.045,100.067,100.045,100.067,124297929.0
2006-03-27 03:51:00,100.078,100.078,100.06,100.06,18363240.0
2006-03-27 03:52:00,100.07,100.09,100.07,100.09,4111615.0
2006-03-27 03:53:00,100.083,100.09,100.075,100.075,55523974.0
2006-03-27 03:54:00,100.075,100.075,100.035,100.045,107126537.0
2006-03-27 03:55:00,100.05,100.06,100.05,100.05,41662334.0
2006-03-27 03:56:00,100.045,100.089,100.015,100.05,92561734.0
2006-03-27 03:57:00,100.045,100.073,100.045,100.06,78834468.0
2006-03-27 03:58:00,100.05,100.06,100.033,100.043,143950451.0
2006-03-27 03:59:00,100.043,100.05,100.039,100.05,67307664.0
2006-03-27 04:00:00,100.043,100.043,100.03,100.035,11959131.0
2006-03-27 04:01:00,100.04,100.04,99.998,99.998,27223988.0
2006-03-27 04:02:00,100.01,100.022,99.97,99.985,281385866.0
2006-03-27 04:03:00,99.995,99.995,99.963,99.97,96663623.0
2006-03-27 04:04:00,99.96,99.983,99.96,99.97,133043516.0
2006-03-27 04:05:00,99.975,99.984,99.975,99.98,9572005.0
2006-03-27 04:06:00,99.975,100.0,99.975,99.98,90663850.0
2006-03-27 04:07:00,99.995,100.02,99.963,100.0,31238702.0
2006-03-27 04:08:00,99.995,100.005,99.995,100.0,47376709.0
2006-03-27 04:09:00,99.99,100.008,99.987,99.99,94923036.0
2006-03-27 04:10:00,99.995,100.01,99.995,100.01,67255475.0
2006-03-27 04:11:00,100.005,100.005,99.962,99.975,38301915.0
2006-03-27 04:12:00,99.975,99.995,99.973,99.978,58766261.0
2006-03-27 04:13:00,99.98,99.991,99.95,99.95,39634029.0
2006-03-27 04:14:00,99.96,99.96,99.947,99.96,29771181.0
2006-03-27 04:15:00,99.96,99.96,99.941,99.945,57248467.0
2006-03-27 04:16:00,99.938,99.94,99.925,99.925,37657225.0
2006-03-27 04:17:00,99.93,99.93,99.915,99.92,49437758.0
2006-03-27 04:18:00,99.915,99.917,99.91,99.913,157963684.0
2006-03-27 04:19:00,99.92,99.922,99.895,99.895,118850675.0
2006-03-27 04:20:00,99.9,99.915,99.9,99.905,71959279.0
2006-03-27 04:21:00,99.907,99.92,99.905,99.905,37978913.0
2006-03-27 04:22:00,99.915,99.92,99.902,99.92,130675874.0
2006-03-27 04:23:00,99.905,99.92,99.905,99.91,46330124.0
2006-03-27 04:24:00,99.913,99.92,99.907,99.907,98377091.0
2006-03-27 04:25:00,99.91,99.924,99.905,99.913,104151316.0
2006-03-27 04:26:00,99.925,99.925,99.905,99.925,28059133.0
2006-03-27 04:27:00,99.915,99.922,99.833,99.833,19422347.0
2006-03-27 04:28:00,99.833,99.85,99.823,99.84,115903944.0
2006-03-27 04:29:00,99.833,99.833,99.822,99.822,174848812.0
2006-03-27 04:30:00,99.822,99.842,99.82,99.83,31253213.0
2006-03-27 04:31:00,99.825,99.849,99.813,99.835,116390406.0
2006-03-27 04:32:00,99.83,99.853,99.81,99.81,66108437.0
2006-03-27 04:33:00,99.81,99.81,99.76,99.785,29159292.0
2006-03-27 04:34:00,99.765,99.83,99.765,99.83,26917998.0
2006-03-27 04:35:00,99.835,99.85,99.815,99.827,14819002.0
2006-03-27 04:36:00,99.83,99.852,99.772,99.843,47628278.0
2006-03-27 04:37:00,99.845,99.865,99.825,99.845,160219922.0
2006-03-27 04:38:00,99.845,99.86,99.817,99.85,62998648.0
2006-03-27 04:39:00,99.85,99.85,99.835,99.85,71005025.0
2006-03-27 04:40:00,99.845,99.857,99.845,99.855,204754070.0
2006-03-27 04:41:00,99.86,99.87,99.84,99.85,28998724.0
2006-03-27 04:42:00,99.853,99.865,99.835,99.835,67913103.0
2006-03-27 04:43:00,99.835,99.885,99.795,99.795,84504248.0
2006-03-27 04:44:00,99.845,99.858,99.832,99.832,59304254.0
2006-03-27 04:45:00,99.835,99.85,99.83,99.83,62190386.0
2006-03-27 04:46:00,99.84,99.84,99.815,99.815,40601526.0
2006-03-27 04:47:00,99.825,99.84,99.822,99.822,28293923.0
2006-03-27 04:48:00,99.83,99.845,99.826,99.845,65798467.0
2006-03-27 04:49:00,99.84,99.84,99.795,99.795,83057849.0
2006-03-27 04:50:00,99.79,99.815,99.785,99.815,100926010.0
2006-03-27 04:51:00,99.81,99.835,99.81,99.82,76271248.0
2006-03-27 04:52:00,99.813,99.825,99.81,99.815,32051095.0
2006-03-27 04:53:00,99.82,99.83,99.8,99.8,127545113.0
2006-03-27 04:54:00,99.805,99.825,99.787,99.787,113852195.0
2006-03-27 04:55:00,99.795,99.82,99.795,99.813,27169100.0
2006-03-27 04:56:00,99.81,99.825,99.785,99.825,45839266.0
2006-03-27 04:57:00,99.82,99.835,99.82,99.835,107890297.0
2006-03-27 04:58:00,99.83,99.849,99.83,99.843,36576831.0
2006-03-27 04:59:00,99.842,99.853,99.83,99.83,77735946.0
2006-03-27 05:00:00,99.83,99.865,99.83,99.865,77598298.0
2006-03-27 05:01:00,99.87,99.89,99.86,99.86,31714001.0
2006-03-27 05:02:00,99.868,99.91,99.868,99.91,143917071.0
2006-03-27 05:03:00,99.903,99.927,99.903,99.905,29272014.0
2006-03-27 05:04:00,99.91,99.91,99.865,99.865,43015556.0
2006-03-27 05:05:00,99.87,99.883,99.869,99.883,28165997.0
2006-03-27 05:06:00,99.89,99.905,99.89,99.905,57760140.0
2006-03-27 05:07:00,99.91,99.913,99.895,99.905,140346489.0
2006-03-27 05:08:00,99.91,99.92,99.875,99.885,29377212.0
2006-03-27 05:09:00,99.845,99.895,99.845,99.855,24730903.0
2006-03-27 05:10:00,99.852,99.865,99.77,99.78,79736890.0
2006-03-27 05:11:00,99.77,99.837,99.77,99.837,87494671.0
2006-03-27 05:12:00,99.825,99.84,99.815,99.825,26101191.0
2006-03-27 05:13:00,99.822,99.822,99.78,99.81,78622267.0
2006-03-27 05:14:00,99.815,99.833,99.815,99.83,52681181.0
2006-03-27 05:15:00,99.835,99.85,99.83,99.83,51961586.0
2006-03-27 05:16:00,99.825,99.835,99.805,99.835,50083108.0
2006-03-27 05:17:00,99.84,99.845,99.823,99.845,41907504.0
2006-03-27 05:18:00,99.837,99.86,99.822,99.835,163498863.0
2006-03-27 05:19:00,99.84,99.87,99.84,99.87,61767173.0
2006-03-27 05:20:00,99.86,99.881,99.845,99.855,27322372.0
2006-03-27 05:21:00,99.85,99.871,99.825,99.845,56791480.0
2006-03-27 05:22:00,99.845,99.845,99.827,99.84,64347614.0
2006-03-27 05:23:00,99.835,99.835,99.819,99.825,117955801.0
2006-03-27 05:24:00,99.82,99.855,99.82,99.855,31123015.0
2006-03-27 05:25:00,99.84,99.858,99.838,99.845,107307769.0
2006-03-27 05:26:00,99.845,99.845,99.825,99.825,60667092.0
2006-03-27 05:27:00,99.833,99.838,99.818,99.835,68766294.0
2006-03-27 05:28:00,99.855,99.855,99.84,99.845,10464621.0
2006-03-27 05:29:00,99.855,99.857,99.825,99.825,106810124.0
2006-03-27 05:30:00,99.83,99.835,99.825,99.825,162048785.0
2006-03-27 05:31:00,99.825,99.83,99.81,99.815,60560336.0
2006-03-27 05:32:00,99.81,99.83,99.81,99.825,28667779.0
2006-03-27 05:33:00,99.825,99.825,99.805,99.805,127598267.0
2006-03-27 05:34:00,99.805,99.817,99.79,99.79,34065404.0
2006-03-27 05:35:00,99.793,99.806,99.743,99.79,110044675.0
2006-03-27 05:36:00,99.785,99.785,99.748,99.777,123504092.0
2006-03-27 05:37:00,99.783,99.795,99.76,99.795,77340216.0
2006-03-27 05:38:00,99.8,99.813,99.767,99.8,142788275.0
2006-03-27 05:39:00,99.8,99.815,99.785,99.793,64216168.0
2006-03-27 05:40:00,99.788,99.806,99.782,99.8,321214865.0
2006-03-27 05:41:00,99.795,99.798,99.79,99.79,67854613.0
2006-03-27 05:42:00,99.785,99.795,99.761,99.775,16043319.0
2006-03-27 05:43:00,99.767,99.775,99.76,99.775,60358131.0
2006-03-27 05:44:00,99.765,99.773,99.765,99.77,101989935.0
2006-03-27 05:45:00,99.775,99.82,99.775,99.818,145490757.0
2006-03-27 05:46:00,99.81,99.825,99.81,99.825,72611878.0
2006-03-27 05:47:00,99.825,99.837,99.805,99.812,28071062.0
2006-03-27 05:48:00,99.82,99.82,99.8,99.8,278582104.0
2006-03-27 05:49:00,99.8,99.8,99.788,99.788,156111569.0
2006-03-27 05:50:00,99.782,99.79,99.76,99.79,127148926.0
2006-03-27 05:51:00,99.79,99.8,99.74,99.8,124184042.0
2006-03-27 05:52:00,99.79,99.81,99.787,99.81,61199585.0
2006-03-27 05:53:00,99.805,99.826,99.795,99.825,156823450.0
2006-03-27 05:54:00,99.83,99.833,99.815,99.83,254340647.0
2006-03-27 05:55:00,99.822,99.847,99.809,99.843,66238245.0
2006-03-27 05:56:00,99.845,99.866,99.83,99.852,92617310.0
2006-03-27 05:57:00,99.86,99.875,99.86,99.875,70605474.0
2006-03-27 05:58:00,99.88,99.883,99.87,99.87,42269535.0
2006-03-27 05:59:00,99.88,99.885,99.86,99.88,41677215.0
2006-03-27 06:00:00,99.875,99.905,99.875,99.905,38931891.0
2006-03-27 06:01:00,99.91,99.91,99.885,99.9,44764417.0
2006-03-27 06:02:00,99.898,99.915,99.898,99.9,55639983.0
2006-03-27 06:03:00,99.9,99.9,99.89,99.895,13419063.0
2006-03-27 06:04:00,99.89,99.899,99.89,99.897,15931565.0
2006-03-27 06:05:00,99.91,99.91,99.898,99.905,55352992.0
2006-03-27 06:06:00,99.915,99.93,99.913,99.93,117808501.0
2006-03-27 06:07:00,99.93,99.93,99.915,99.925,196825799.0
2006-03-27 06:08:00,99.925,99.925,99.91,99.91,157694414.0
2006-03-27 06:09:00,99.903,99.935,99.895,99.895,14152277.0
2006-03-27 06:10:00,99.898,99.913,99.898,99.9,82325186.0
2006-03-27 06:11:00,99.895,99.895,99.828,99.865,39614551.0
2006-03-27 06:12:00,99.875,99.877,99.855,99.855,66165955.0
2006-03-27 06:13:00,99.86,99.86,99.84,99.845,140537980.0
2006-03-27 06:14:00,99.833,99.845,99.83,99.835,90699243.0
2006-03-27 06:15:00,99.835,99.836,99.82,99.82,22196289.0
2006-03-27 06:16:00,99.815,99.82,99.808,99.81,50207528.0
2006-03-27 06:17:00,99.81,99.82,99.805,99.82,46285793.0
2006-03-27 06:18:00,99.815,99.82,99.812,99.815,45110615.0
2006-03-27 06:19:00,99.825,99.825,99.802,99.802,23603578.0
2006-03-27 06:20:00,99.805,99.82,99.805,99.82,21099902.0
2006-03-27 06:21:00,99.81,99.82,99.81,99.81,60629358.0
2006-03-27 06:22:00,99.81,99.82,99.81,99.818,41190433.0
2006-03-27 06:23:00,99.815,99.86,99.815,99.86,244601290.0
2006-03-27 06:24:00,99.815,99.884,99.815,99.835,36950150.0
2006-03-27 06:25:00,99.885,99.91,99.885,99.91,15729251.0
2006-03-27 06:26:00,99.905,99.91,99.9,99.9,60871639.0
2006-03-27 06:27:00,99.905,99.911,99.892,99.895,48924057.0
2006-03-27 06:28:00,99.87,99.916,99.863,99.863,51418337.0
2006-03-27 06:29:00,99.863,99.875,99.86,99.86,156290339.0
2006-03-27 06:30:00,99.875,99.875,99.851,99.86,23371377.0
2006-03-27 06:31:00,99.852,99.852,99.85,99.85,16185481.0
2006-03-27 06:32:00,99.86,99.865,99.85,99.853,16514665.0
2006-03-27 06:33:00,99.85,99.86,99.85,99.853,14024171.0
2006-03-27 06:34:00,99.865,99.876,99.857,99.857,108873007.0
2006-03-27 06:35:00,99.87,99.876,99.844,99.845,74350427.0
2006-03-27 06:36:00,99.845,99.85,99.84,99.845,109126164.0
2006-03-27 06:37:00,99.845,99.85,99.837,99.84,303437840.0
2006-03-27 06:38:00,99.845,99.855,99.837,99.837,122711805.0
2006-03-27 06:39:00,99.842,99.842,99.82,99.82,5532868.0
2006-03-27 06:40:00,99.82,99.82,99.8,99.8,21164526.0
2006-03-27 06:41:00,99.805,99.805,99.777,99.78,41628553.0
2006-03-27 06:42:00,99.79,99.795,99.79,99.795,8834566.0
2006-03-27 06:43:00,99.785,99.8,99.785,99.785,15097017.0
2006-03-27 06:44:00,99.79,99.815,99.79,99.815,11396302.0
2006-03-27 06:45:00,99.82,99.82,99.815,99.82,113521577.0
2006-03-27 06:46:00,99.815,99.82,99.807,99.82,108851437.0
2006-03-27 06:47:00,99.82,99.825,99.815,99.815,180530409.0
2006-03-27 06:48:00,99.82,99.828,99.817,99.82,79487814.0
2006-03-27 06:49:00,99.815,99.82,99.815,99.815,70737313.0
2006-03-27 06:50:00,99.82,99.82,99.795,99.795,8402998.0
2006-03-27 06:51:00,99.785,99.793,99.758,99.762,43574387.0
2006-03-27 06:52:00,99.77,99.783,99.758,99.783,13088308.0
2006-03-27 06:53:00,99.77,99.778,99.77,99.775,79337871.0
2006-03-27 06:54:00,99.78,99.78,99.765,99.765,54201597.0
2006-03-27 06:55:00,99.76,99.76,99.695,99.695,74661887.0
2006-03-27 06:56:00,99.695,99.695,99.64,99.66,6963409.0
2006-03-27 06:57:00,99.66,99.67,99.635,99.66,39548223.0
2006-03-27 06:58:00,99.658,99.658,99.605,99.605,5080597.0
2006-03-27 06:59:00,99.605,99.622,99.605,99.612,121828708.0
2006-03-27 07:00:00,99.62,99.62,99.615,99.615,95987454.0
2006-03-27 07:01:00,99.613,99.635,99.585,99.63,101388854.0
2006-03-27 07:02:00,99.63,99.645,99.615,99.615,99284913.0
2006-03-27 07:03:00,99.615,99.63,99.615,99.63,26191335.0
2006-03-27 07:04:00,99.635,99.68,99.635,99.68,39438875.0
2006-03-27 07:05:00,99.68,99.707,99.68,99.7,169481591.0
2006-03-27 07:06:00,99.693,99.71,99.685,99.71,65870043.0
2006-03-27 07:07:00,99.715,99.716,99.673,99.695,92343843.0
2006-03-27 07:08:00,99.69,99.693,99.685,99.685,15860131.0
2006-03-27 07:09:00,99.683,99.686,99.68,99.68,122678689.0
2006-03-27 07:10:00,99.673,99.677,99.655,99.655,89907193.0
2006-03-27 07:11:00,99.66,99.66,99.645,99.65,52511105.0
2006-03-27 07:12:00,99.643,99.675,99.607,99.675,33636780.0
2006-03-27 07:13:00,99.67,99.699,99.67,99.698,34891547.0
2006-03-27 07:14:00,99.7,99.718,99.661,99.71,22835178.0
2006-03-27 07:15:00,99.72,99.72,99.71,99.717,192131156.0
2006-03-27 07:16:00,99.715,99.75,99.715,99.737,53166358.0
2006-03-27 07:17:00,99.735,99.75,99.735,99.75,55252420.0
2006-03-27 07:18:00,99.755,99.755,99.7,99.7,101714948.0
2006-03-27 07:19:00,99.705,99.71,99.7,99.7,123524987.0
2006-03-27 07:20:00,99.71,99.71,99.67,99.69,8756138.0
2006-03-27 07:21:00,99.69,99.69,99.671,99.672,33270972.0
2006-03-27 07:22:00,99.677,99.685,99.673,99.68,90087347.0
2006-03-27 07:23:00,99.68,99.68,99.67,99.673,151338438.0
2006-03-27 07:24:00,99.673,99.675,99.67,99.67,126516262.0
2006-03-27 07:25:00,99.65,99.68,99.65,99.68,62260555.0
2006-03-27 07:26:00,99.67,99.68,99.668,99.672,72073856.0
2006-03-27 07:27:00,99.68,99.68,99.645,99.645,117277406.0
2006-03-27 07:28:00,99.645,99.657,99.642,99.65,99434781.0
2006-03-27 07:29:00,99.653,99.67,99.638,99.67,118708992.0
2006-03-27 07:30:00,99.665,99.67,99.62,99.67,126243786.0
2006-03-27 07:31:00,99.66,99.693,99.66,99.693,203128301.0
2006-03-27 07:32:00,99.7,99.715,99.693,99.693,58090056.0
2006-03-27 07:33:00,99.695,99.714,99.695,99.705,237563563.0
2006-03-27 07:34:00,99.705,99.72,99.702,99.72,15470936.0
2006-03-27 07:35:00,99.72,99.725,99.7,99.707,72296084.0
2006-03-27 07:36:00,99.715,99.725,99.712,99.72,61754111.0
2006-03-27 07:37:00,99.725,99.725,99.695,99.725,47281509.0
2006-03-27 07:38:00,99.715,99.715,99.7,99.7,33426579.0
2006-03-27 07:39:00,99.695,99.717,99.695,99.712,88517238.0
2006-03-27 07:40:00,99.72,99.72,99.673,99.7,140049816.0
2006-03-27 07:41:00,99.705,99.72,99.675,99.72,87058018.0
2006-03-27 07:42:00,99.715,99.737,99.715,99.73,86048028.0
2006-03-27 07:43:00,99.733,99.74,99.71,99.735,110355524.0
2006-03-27 07:44:00,99.735,99.751,99.735,99.745,61496804.0
2006-03-27 07:45:00,99.745,99.78,99.745,99.765,31848935.0
2006-03-27 07:46:00,99.77,99.772,99.735,99.735,98133020.0
2006-03-27 07:47:00,99.745,99.75,99.73,99.75,33267018.0
2006-03-27 07:48:00,99.72,99.771,99.72,99.745,55994307.0
2006-03-27 07:49:00,99.735,99.77,99.735,99.74,92441578.0
2006-03-27 07:50:00,99.73,99.747,99.722,99.735,37973311.0
2006-03-27 07:51:00,99.735,99.739,99.725,99.727,81481801.0
2006-03-27 07:52:00,99.74,99.755,99.74,99.755,57518697.0
2006-03-27 07:53:00,99.755,99.763,99.737,99.763,42515007.0
2006-03-27 07:54:00,99.76,99.763,99.755,99.755,228619098.0
2006-03-27 07:55:00,99.743,99.743,99.687,99.695,36603032.0
2006-03-27 07:56:00,99.7,99.74,99.7,99.72,56524294.0
2006-03-27 07:57:00,99.72,99.725,99.71,99.71,26406916.0
2006-03-27 07:58:00,99.713,99.735,99.713,99.735,27950651.0
2006-03-27 07:59:00,99.733,99.74,99.725,99.733,249431648.0
2006-03-27 08:00:00,99.737,99.76,99.737,99.74,6844172.0
2006-03-27 08:01:00,99.733,99.77,99.733,99.77,47402653.0
2006-03-27 08:02:00,99.765,99.795,99.765,99.79,34642102.0
2006-03-27 08:03:00,99.79,99.79,99.77,99.77,108783122.0
2006-03-27 08:04:00,99.77,99.803,99.77,99.79,21840638.0
2006-03-27 08:05:00,99.787,99.805,99.783,99.783,57826574.0
2006-03-27 08:06:00,99.795,99.807,99.791,99.798,56040436.0
2006-03-27 08:07:00,99.8,99.805,99.781,99.785,173420613.0
2006-03-27 08:08:00,99.785,99.79,99.74,99.785,64329223.0
2006-03-27 08:09:00,99.785,99.79,99.778,99.79,33103366.0
2006-03-27 08:10:00,99.79,99.79,99.771,99.775,54888067.0
2006-03-27 08:11:00,99.758,99.787,99.758,99.783,117137153.0
2006-03-27 08:12:00,99.79,99.796,99.765,99.777,76661111.0
2006-03-27 08:13:00,99.735,99.811,99.735,99.77,102269000.0
2006-03-27 08:14:00,99.773,99.773,99.74,99.74,31491361.0
2006-03-27 08:15:00,99.74,99.745,99.738,99.745,56693860.0
2006-03-27 08:16:00,99.75,99.75,99.727,99.733,58527946.0
2006-03-27 08:17:00,99.74,99.74,99.728,99.735,29173040.0
2006-03-27 08:18:00,99.727,99.745,99.72,99.73,65062336.0
2006-03-27 08:19:00,99.73,99.785,99.73,99.77,36885311.0
2006-03-27 08:20:00,99.765,99.79,99.75,99.757,126064716.0
2006-03-27 08:21:00,99.765,99.777,99.755,99.755,71197572.0
2006-03-27 08:22:00,99.75,99.75,99.728,99.728,41671877.0
2006-03-27 08:23:00,99.74,99.77,99.74,99.75,42527424.0
2006-03-27 08:24:00,99.755,99.772,99.735,99.745,18671554.0
2006-03-27 08:25:00,99.755,99.755,99.74,99.74,96182725.0
2006-03-27 08:26:00,99.73,99.77,99.73,99.77,785883985.0
2006-03-27 08:27:00,99.775,99.775,99.755,99.775,111848622.0
2006-03-27 08:28:00,99.767,99.787,99.765,99.765,67675857.0
2006-03-27 08:29:00,99.762,99.773,99.76,99.76,44644328.0
2006-03-27 08:30:00,99.763,99.77,99.76,99.763,231297187.0
2006-03-27 08:31:00,99.767,99.787,99.767,99.775,173002399.0
2006-03-27 08:32:00,99.773,99.781,99.76,99.76,22462352.0
2006-03-27 08:33:00,99.75,99.76,99.75,99.75,13693457.0
2006-03-27 08:34:00,99.76,99.77,99.743,99.77,101809220.0
2006-03-27 08:35:00,99.77,99.78,99.748,99.78,305969866.0
2006-03-27 08:36:00,99.785,99.797,99.782,99.783,30329591.0
2006-03-27 08:37:00,99.795,99.795,99.775,99.775,139038382.0
2006-03-27 08:38:00,99.77,99.812,99.77,99.795,53768535.0
2006-03-27 08:39:00,99.79,99.79,99.775,99.775,107532997.0
2006-03-27 08:40:00,99.76,99.76,99.75,99.75,32446692.0
2006-03-27 08:41:00,99.745,99.755,99.73,99.73,97417089.0
2006-03-27 08:42:00,99.728,99.744,99.725,99.725,127429794.0
2006-03-27 08:43:00,99.717,99.73,99.717,99.73,136796425.0
2006-03-27 08:44:00,99.72,99.74,99.681,99.7,121410876.0
2006-03-27 08:45:00,99.697,99.708,99.693,99.693,40327441.0
2006-03-27 08:46:00,99.705,99.705,99.67,99.69,34460072.0
2006-03-27 08:47:00,99.69,99.7,99.687,99.697,99468136.0
2006-03-27 08:48:00,99.695,99.71,99.675,99.683,30245737.0
2006-03-27 08:49:00,99.68,99.72,99.68,99.695,40992789.0
2006-03-27 08:50:00,99.7,99.705,99.69,99.7,92598007.0
2006-03-27 08:51:00,99.695,99.705,99.667,99.705,48575464.0
2006-03-27 08:52:00,99.692,99.72,99.687,99.695,61674514.0
2006-03-27 08:53:00,99.692,99.705,99.692,99.695,107787041.0
2006-03-27 08:54:00,99.687,99.712,99.641,99.673,67408583.0
2006-03-27 08:55:00,99.68,99.685,99.665,99.665,57024232.0
2006-03-27 08:56:00,99.665,99.675,99.665,99.675,3179943.0
2006-03-27 08:57:00,99.657,99.66,99.625,99.66,75205911.0
2006-03-27 08:58:00,99.662,99.67,99.619,99.67,13770581.0
2006-03-27 08:59:00,99.68,99.686,99.654,99.658,71889444.0
2006-03-27 09:00:00,99.657,99.665,99.647,99.655,32400672.0
2006-03-27 09:01:00,99.65,99.674,99.65,99.66,242538506.0
2006-03-27 09:02:00,99.66,99.675,99.65,99.675,20842143.0
2006-03-27 09:03:00,99.67,99.7,99.67,99.7,105330548.0
2006-03-27 09:04:00,99.71,99.71,99.678,99.68,40418815.0
2006-03-27 09:05:00,99.685,99.687,99.669,99.67,125808481.0
2006-03-27 09:06:00,99.67,99.67,99.653,99.66,21880717.0
2006-03-27 09:07:00,99.66,99.672,99.66,99.663,155969532.0
2006-03-27 09:08:00,99.665,99.685,99.665,99.68,64079524.0
2006-03-27 09:09:00,99.68,99.705,99.68,99.705,61804620.0
2006-03-27 09:10:00,99.695,99.705,99.69,99.705,48391231.0
2006-03-27 09:11:00,99.695,99.714,99.694,99.697,72859310.0
2006-03-27 09:12:00,99.695,99.695,99.623,99.623,133242571.0
2006-03-27 09:13:00,99.622,99.645,99.622,99.625,38384605.0
2006-03-27 09:14:00,99.62,99.64,99.62,99.623,90543821.0
2006-03-27 09:15:00,99.635,99.66,99.635,99.66,67584258.0
2006-03-27 09:16:00,99.66,99.66,99.64,99.66,27364065.0
2006-03-27 09:17:00,99.652,99.67,99.651,99.655,197857958.0
2006-03-27 09:18:00,99.653,99.7,99.653,99.675,18659360.0
2006-03-27 09:19:00,99.67,99.675,99.657,99.675,15575507.0
2006-03-27 09:20:00,99.66,99.69,99.66,99.68,55971875.0
2006-03-27 09:21:00,99.675,99.677,99.63,99.665,8410836.0
2006-03-27 09:22:00,99.655,99.66,99.655,99.66,101694493.0
2006-03-27 09:23:00,99.65,99.66,99.648,99.66,120315570.0
2006-03-27 09:24:00,99.655,99.675,99.652,99.67,137134856.0
2006-03-27 09:25:00,99.665,99.67,99.655,99.67,90763043.0
2006-03-27 09:26:00,99.66,99.688,99.66,99.675,33839962.0
2006-03-27 09:27:00,99.67,99.68,99.658,99.68,184093919.0
2006-03-27 09:28:00,99.68,99.68,99.665,99.665,89869409.0
2006-03-27 09:29:00,99.665,99.67,99.663,99.67,20273251.0
2006-03-27 09:30:00,99.662,99.676,99.654,99.66,28260867.0
2006-03-27 09:31:00,99.66,99.66,99.633,99.635,40594478.0
2006-03-27 09:32:00,99.595,99.66,99.595,99.63,41830763.0
2006-03-27 09:33:00,99.627,99.649,99.618,99.618,107056822.0
2006-03-27 09:34:00,99.63,99.63,99.623,99.623,31705146.0
2006-03-27 09:35:00,99.615,99.636,99.615,99.635,46384267.0
2006-03-27 09:36:00,99.64,99.643,99.63,99.64,30008460.0
2006-03-27 09:37:00,99.635,99.64,99.63,99.63,55500584.0
2006-03-27 09:38:00,99.64,99.64,99.628,99.64,21318415.0
2006-03-27 09:39:00,99.64,99.645,99.63,99.633,82849617.0
2006-03-27 09:40:00,99.635,99.64,99.63,99.632,77958529.0
2006-03-27 09:41:00,99.632,99.645,99.627,99.633,125939344.0
2006-03-27 09:42:00,99.64,99.64,99.617,99.64,77624331.0
2006-03-27 09:43:00,99.64,99.64,99.625,99.625,106847948.0
2006-03-27 09:44:00,99.625,99.64,99.624,99.64,51232775.0
2006-03-27 09:45:00,99.633,99.645,99.633,99.645,52618043.0
2006-03-27 09:46:00,99.638,99.683,99.638,99.672,109597536.0
2006-03-27 09:47:00,99.68,99.69,99.67,99.67,8823501.0
2006-03-27 09:48:00,99.66,99.67,99.657,99.665,35122157.0
2006-03-27 09:49:00,99.665,99.67,99.66,99.67,64518644.0
2006-03-27 09:50:00,99.657,99.69,99.657,99.69,142502498.0
2006-03-27 09:51:00,99.685,99.685,99.667,99.685,31221992.0
2006-03-27 09:52:00,99.683,99.69,99.683,99.683,107915519.0
2006-03-27 09:53:00,99.685,99.685,99.67,99.677,55261869.0
2006-03-27 09:54:00,99.688,99.696,99.635,99.69,114556979.0
2006-03-27 09:55:00,99.69,99.717,99.685,99.69,81492383.0
2006-03-27 09:56:00,99.685,99.685,99.63,99.665,171155124.0
2006-03-27 09:57:00,99.67,99.685,99.67,99.685,155350540.0
2006-03-27 09:58:00,99.678,99.709,99.678,99.7,62228939.0
2006-03-27 09:59:00,99.7,99.735,99.698,99.735,13220964.0
2006-03-27 10:00:00,99.725,99.75,99.725,99.75,94701281.0
2006-03-27 10:01:00,99.74,99.775,99.74,99.77,35479033.0
2006-03-27 10:02:00,99.74,99.781,99.74,99.78,25256439.0
2006-03-27 10:03:00,99.783,99.808,99.766,99.808,14138934.0
2006-03-27 10:04:00,99.81,99.81,99.785,99.793,112722679.0
2006-03-27 10:05:00,99.79,99.802,99.79,99.8,32723313.0
2006-03-27 10:06:00,99.803,99.822,99.791,99.81,98096472.0
2006-03-27 10:07:00,99.8,99.807,99.79,99.807,170788058.0
2006-03-27 10:08:00,99.807,99.817,99.8,99.8,129652197.0
2006-03-27 10:09:00,99.792,99.792,99.78,99.78,160877817.0
2006-03-27 10:10:00,99.778,99.8,99.753,99.785,12066719.0
2006-03-27 10:11:00,99.77,99.785,99.735,99.773,126584271.0
2006-03-27 10:12:00,99.78,99.785,99.77,99.775,117052420.0
2006-03-27 10:13:00,99.773,99.785,99.767,99.775,144035783.0
2006-03-27 10:14:00,99.772,99.779,99.755,99.755,8525738.0
2006-03-27 10:15:00,99.753,99.782,99.753,99.777,55535685.0
2006-03-27 10:16:00,99.785,99.84,99.77,99.823,208862301.0
2006-03-27 10:17:00,99.822,99.83,99.785,99.785,121752848.0
2006-03-27 10:18:00,99.83,99.839,99.83,99.835,63176200.0
2006-03-27 10:19:00,99.835,99.84,99.83,99.84,146460808.0
2006-03-27 10:20:00,99.837,99.865,99.833,99.865,24299262.0
2006-03-27 10:21:00,99.852,99.868,99.845,99.85,246883973.0
2006-03-27 10:22:00,99.86,99.86,99.827,99.835,52523222.0
2006-03-27 10:23:00,99.833,99.85,99.822,99.835,190601032.0
2006-03-27 10:24:00,99.833,99.845,99.83,99.833,25658368.0
2006-03-27 10:25:00,99.84,99.84,99.81,99.835,122731271.0
2006-03-27 10:26:00,99.835,99.846,99.835,99.835,52631142.0
2006-03-27 10:27:00,99.82,99.831,99.82,99.83,159437441.0
2006-03-27 10:28:00,99.837,99.837,99.829,99.83,54302155.0
2006-03-27 10:29:00,99.83,99.845,99.83,99.845,94893994.0
2006-03-27 10:30:00,99.85,99.86,99.83,99.855,67128599.0
2006-03-27 10:31:00,99.84,99.848,99.818,99.818,780414933.0
2006-03-27 10:32:00,99.82,99.82,99.807,99.81,123545986.0
2006-03-27 10:33:00,99.81,99.81,99.797,99.81,96840439.0
2006-03-27 10:34:00,99.81,99.81,99.805,99.81,101204077.0
2006-03-27 10:35:00,99.81,99.81,99.788,99.79,76462311.0
2006-03-27 10:36:00,99.795,99.795,99.788,99.79,31558776.0
2006-03-27 10:37:00,99.785,99.81,99.785,99.81,53442869.0
2006-03-27 10:38:00,99.805,99.805,99.755,99.767,47788020.0
2006-03-27 10:39:00,99.765,99.782,99.752,99.767,25180022.0
2006-03-27 10:40:00,99.78,99.785,99.765,99.78,95165091.0
2006-03-27 10:41:00,99.78,99.78,99.77,99.78,64832321.0
2006-03-27 10:42:00,99.78,99.793,99.778,99.783,96728485.0
2006-03-27 10:43:00,99.795,99.795,99.783,99.785,43079859.0
2006-03-27 10:44:00,99.785,99.805,99.785,99.795,88562690.0
2006-03-27 10:45:00,99.8,99.835,99.8,99.835,33184302.0
2006-03-27 10:46:00,99.83,99.847,99.83,99.845,109334004.0
2006-03-27 10:47:00,99.845,99.861,99.845,99.855,84458519.0
2006-03-27 10:48:00,99.85,99.865,99.85,99.855,38151602.0
2006-03-27 10:49:00,99.855,99.87,99.85,99.85,56263867.0
2006-03-27 10:50:00,99.85,99.876,99.817,99.858,38397010.0
2006-03-27 10:51:00,99.875,99.89,99.839,99.89,55602673.0
2006-03-27 10:52:00,99.882,99.897,99.86,99.86,35409330.0
2006-03-27 10:53:00,99.865,99.875,99.86,99.865,10980770.0
2006-03-27 10:54:00,99.865,99.865,99.855,99.855,76991833.0
2006-03-27 10:55:00,99.838,99.871,99.838,99.84,42962614.0
2006-03-27 10:56:00,99.84,99.84,99.8,99.8,38551185.0
2006-03-27 10:57:00,99.79,99.792,99.78,99.78,512330318.0
2006-03-27 10:58:00,99.79,99.8,99.78,99.785,81682813.0
2006-03-27 10:59:00,99.79,99.79,99.772,99.775,78158885.0
2006-03-27 11:00:00,99.775,99.795,99.768,99.795,136659573.0
2006-03-27 11:01:00,99.795,99.795,99.77,99.78,64694881.0
2006-03-27 11:02:00,99.78,99.78,99.74,99.745,31599880.0
2006-03-27 11:03:00,99.745,99.745,99.73,99.745,51511428.0
2006-03-27 11:04:00,99.745,99.745,99.666,99.693,75278340.0
2006-03-27 11:05:00,99.695,99.742,99.695,99.742,54849112.0
2006-03-27 11:06:00,99.75,99.758,99.747,99.75,184674635.0
2006-03-27 11:07:00,99.742,99.755,99.725,99.75,129417437.0
2006-03-27 11:08:00,99.75,99.775,99.75,99.757,30400107.0
2006-03-27 11:09:00,99.76,99.771,99.759,99.763,172669006.0
2006-03-27 11:10:00,99.77,99.77,99.757,99.757,98099925.0
2006-03-27 11:11:00,99.77,99.77,99.725,99.735,23951124.0
2006-03-27 11:12:00,99.74,99.765,99.74,99.748,74946275.0
2006-03-27 11:13:00,99.76,99.766,99.758,99.76,18366921.0
2006-03-27 11:14:00,99.755,99.769,99.754,99.765,54642611.0
2006-03-27 11:15:00,99.755,99.785,99.755,99.78,22913656.0
2006-03-27 11:16:00,99.78,99.809,99.765,99.795,90949494.0
2006-03-27 11:17:00,99.8,99.82,99.756,99.82,23031266.0
2006-03-27 11:18:00,99.815,99.85,99.815,99.832,58644755.0
2006-03-27 11:19:00,99.84,99.86,99.84,99.845,33054164.0
2006-03-27 11:20:00,99.845,99.865,99.845,99.845,188779129.0
2006-03-27 11:21:00,99.845,99.878,99.845,99.87,155043985.0
2006-03-27 11:22:00,99.862,99.892,99.835,99.88,58416185.0
2006-03-27 11:23:00,99.87,99.877,99.868,99.87,82163839.0
2006-03-27 11:24:00,99.858,99.875,99.855,99.87,45700405.0
2006-03-27 11:25:00,99.87,99.88,99.852,99.863,69761837.0
2006-03-27 11:26:00,99.865,99.871,99.824,99.837,75184775.0
2006-03-27 11:27:00,99.84,99.84,99.82,99.835,97564506.0
2006-03-27 11:28:00,99.825,99.84,99.818,99.825,42937301.0
2006-03-27 11:29:00,99.82,99.83,99.82,99.825,40838386.0
2006-03-27 11:30:00,99.83,99.839,99.815,99.815,24055154.0
2006-03-27 11:31:00,99.81,99.814,99.805,99.805,125198029.0
2006-03-27 11:32:00,99.81,99.815,99.808,99.815,48295874.0
2006-03-27 11:33:00,99.82,99.83,99.812,99.83,119493718.0
2006-03-27 11:34:00,99.825,99.835,99.81,99.81,67394923.0
2006-03-27 11:35:00,99.815,99.825,99.805,99.805,62094717.0
2006-03-27 11:36:00,99.815,99.83,99.812,99.83,22928926.0
2006-03-27 11:37:00,99.827,99.827,99.791,99.81,66256527.0
2006-03-27 11:38:00,99.817,99.819,99.808,99.81,63233176.0
2006-03-27 11:39:00,99.81,99.81,99.775,99.775,58215954.0
2006-03-27 11:40:00,99.775,99.795,99.755,99.755,138452069.0
2006-03-27 11:41:00,99.76,99.769,99.759,99.765,43538804.0
2006-03-27 11:42:00,99.76,99.76,99.753,99.753,59303782.0
2006-03-27 11:43:00,99.753,99.785,99.751,99.76,32460208.0
2006-03-27 11:44:00,99.77,99.775,99.728,99.775,87335015.0
2006-03-27 11:45:00,99.78,99.79,99.735,99.79,38549987.0
2006-03-27 11:46:00,99.79,99.79,99.74,99.78,72992693.0
2006-03-27 11:47:00,99.77,99.773,99.75,99.75,30172796.0
2006-03-27 11:48:00,99.742,99.775,99.735,99.75,83599025.0
2006-03-27 11:49:00,99.75,99.8,99.75,99.77,55872860.0
2006-03-27 11:50:00,99.773,99.775,99.76,99.775,90274160.0
2006-03-27 11:51:00,99.775,99.79,99.767,99.77,10962121.0
2006-03-27 11:52:00,99.77,99.775,99.763,99.77,14978945.0
2006-03-27 11:53:00,99.765,99.78,99.759,99.778,102550277.0
2006-03-27 11:54:00,99.775,99.799,99.775,99.793,46535970.0
2006-03-27 11:55:00,99.8,99.805,99.795,99.805,69089868.0
2006-03-27 11:56:00,99.805,99.853,99.805,99.853,86373730.0
2006-03-27 11:57:00,99.847,99.854,99.82,99.82,67790581.0
2006-03-27 11:58:00,99.825,99.84,99.819,99.82,73674824.0
2006-03-27 11:59:00,99.83,99.83,99.8,99.8,63260616.0
2006-03-27 12:00:00,99.802,99.865,99.77,99.85,114928212.0
2006-03-27 12:01:00,99.84,99.868,99.84,99.847,187154592.0
2006-03-27 12:02:00,99.86,99.86,99.834,99.835,13992292.0
2006-03-27 12:03:00,99.835,99.84,99.835,99.835,51231524.0
2006-03-27 12:04:00,99.83,99.855,99.805,99.83,175968304.0
2006-03-27 12:05:00,99.825,99.835,99.823,99.825,72544383.0
2006-03-27 12:06:00,99.83,99.84,99.825,99.825,33246557.0
2006-03-27 12:07:00,99.82,99.837,99.82,99.825,47763018.0
2006-03-27 12:08:00,99.818,99.845,99.818,99.845,31713552.0
2006-03-27 12:09:00,99.83,99.845,99.83,99.835,68259296.0
2006-03-27 12:10:00,99.83,99.84,99.825,99.84,152513069.0
2006-03-27 12:11:00,99.835,99.845,99.825,99.845,47496019.0
2006-03-27 12:12:00,99.837,99.855,99.837,99.855,20520697.0
2006-03-27 12:13:00,99.85,99.855,99.84,99.855,185044294.0
2006-03-27 12:14:00,99.845,99.871,99.845,99.85,86986683.0
2006-03-27 12:15:00,99.852,99.862,99.845,99.855,47137251.0
2006-03-27 12:16:00,99.855,99.86,99.85,99.858,60606441.0
2006-03-27 12:17:00,99.86,99.866,99.847,99.847,99102245.0
2006-03-27 12:18:00,99.855,99.855,99.83,99.832,79387090.0
2006-03-27 12:19:00,99.84,99.847,99.82,99.84,74172773.0
2006-03-27 12:20:00,99.85,99.85,99.835,99.845,230781754.0
2006-03-27 12:21:00,99.843,99.85,99.805,99.805,59294652.0
2006-03-27 12:22:00,99.845,99.86,99.838,99.838,112666316.0
2006-03-27 12:23:00,99.85,99.865,99.847,99.865,26531543.0
2006-03-27 12:24:00,99.86,99.865,99.847,99.847,48253087.0
2006-03-27 12:25:00,99.855,99.855,99.847,99.85,16989783.0
2006-03-27 12:26:00,99.845,99.845,99.835,99.835,152039603.0
2006-03-27 12:27:00,99.835,99.836,99.828,99.828,48332790.0
2006-03-27 12:28:00,99.83,99.843,99.825,99.835,64864354.0
2006-03-27 12:29:00,99.83,99.84,99.83,99.84,60241043.0
2006-03-27 12:30:00,99.84,99.843,99.833,99.833,29554841.0
2006-03-27 12:31:00,99.833,99.85,99.832,99.833,32799634.0
2006-03-27 12:32:00,99.84,99.84,99.788,99.825,21963733.0
2006-03-27 12:33:00,99.83,99.83,99.745,99.745,54078684.0
2006-03-27 12:34:00,99.79,99.79,99.767,99.767,95052723.0
2006-03-27 12:35:00,99.772,99.777,99.753,99.76,111857423.0
2006-03-27 12:36:00,99.76,99.788,99.758,99.788,208452459.0
2006-03-27 12:37:00,99.77,99.79,99.77,99.79,49600461.0
2006-03-27 12:38:00,99.79,99.812,99.775,99.795,53623218.0
2006-03-27 12:39:00,99.787,99.8,99.765,99.765,68001925.0
2006-03-27 12:40:00,99.763,99.801,99.763,99.773,80692467.0
2006-03-27 12:41:00,99.773,99.787,99.753,99.76,31691870.0
2006-03-27 12:42:00,99.77,99.772,99.743,99.765,26567441.0
2006-03-27 12:43:00,99.77,99.77,99.742,99.743,30268213.0
2006-03-27 12:44:00,99.743,99.747,99.739,99.74,46210002.0
2006-03-27 12:45:00,99.74,99.74,99.715,99.73,141778441.0
2006-03-27 12:46:00,99.72,99.74,99.72,99.74,53014791.0
2006-03-27 12:47:00,99.725,99.74,99.725,99.727,64631346.0
2006-03-27 12:48:00,99.733,99.74,99.728,99.74,134314857.0
2006-03-27 12:49:00,99.735,99.757,99.699,99.755,72869838.0
2006-03-27 12:50:00,99.75,99.76,99.747,99.75,67815122.0
2006-03-27 12:51:00,99.74,99.755,99.74,99.745,87444086.0
2006-03-27 12:52:00,99.743,99.75,99.731,99.745,91901276.0
2006-03-27 12:53:00,99.75,99.75,99.745,99.75,88320654.0
2006-03-27 12:54:00,99.74,99.75,99.74,99.745,217965167.0
2006-03-27 12:55:00,99.742,99.755,99.74,99.755,39150303.0
2006-03-27 12:56:00,99.75,99.75,99.738,99.745,73374250.0
2006-03-27 12:57:00,99.75,99.75,99.738,99.745,159814383.0
2006-03-27 12:58:00,99.733,99.733,99.712,99.725,181556576.0
2006-03-27 12:59:00,99.72,99.728,99.665,99.665,92598104.0
2006-03-27 13:00:00,99.725,99.725,99.69,99.7,119346300.0
2006-03-27 13:01:00,99.7,99.71,99.677,99.695,79850488.0
2006-03-27 13:02:00,99.695,99.707,99.695,99.698,71916149.0
2006-03-27 13:03:00,99.687,99.71,99.687,99.71,19485963.0
2006-03-27 13:04:00,99.695,99.705,99.665,99.68,49353254.0
2006-03-27 13:05:00,99.675,99.68,99.661,99.68,35524726.0
2006-03-27 13:06:00,99.68,99.684,99.665,99.675,61425614.0
2006-03-27 13:07:00,99.68,99.68,99.663,99.675,174781792.0
2006-03-27 13:08:00,99.685,99.685,99.621,99.657,202960893.0
2006-03-27 13:09:00,99.665,99.665,99.615,99.62,126415451.0
2006-03-27 13:10:00,99.63,99.635,99.62,99.62,96178230.0
2006-03-27 13:11:00,99.62,99.634,99.62,99.625,83325037.0
2006-03-27 13:12:00,99.625,99.637,99.607,99.63,80099249.0
2006-03-27 13:13:00,99.63,99.63,99.605,99.605,27469938.0
2006-03-27 13:14:00,99.6,99.609,99.575,99.575,58230920.0
2006-03-27 13:15:00,99.575,99.62,99.548,99.59,52508694.0
2006-03-27 13:16:00,99.555,99.611,99.555,99.57,24876722.0
2006-03-27 13:17:00,99.57,99.581,99.56,99.56,79894571.0
2006-03-27 13:18:00,99.57,99.577,99.529,99.54,63078481.0
2006-03-27 13:19:00,99.545,99.559,99.544,99.545,83134571.0
2006-03-27 13:20:00,99.55,99.578,99.55,99.565,13858181.0
2006-03-27 13:21:00,99.575,99.575,99.54,99.54,27632458.0
2006-03-27 13:22:00,99.535,99.535,99.461,99.485,167868585.0
2006-03-27 13:23:00,99.49,99.493,99.46,99.46,16610091.0
2006-03-27 13:24:00,99.453,99.49,99.449,99.49,12305683.0
2006-03-27 13:25:00,99.49,99.52,99.483,99.483,30994264.0
2006-03-27 13:26:00,99.49,99.51,99.49,99.507,42382934.0
2006-03-27 13:27:00,99.51,99.515,99.51,99.515,50422398.0
2006-03-27 13:28:00,99.517,99.52,99.475,99.51,99481735.0
2006-03-27 13:29:00,99.52,99.53,99.52,99.53,66531747.0
2006-03-27 13:30:00,99.533,99.534,99.528,99.53,28004196.0
2006-03-27 13:31:00,99.53,99.53,99.518,99.53,64899261.0
2006-03-27 13:32:00,99.52,99.531,99.512,99.512,40859656.0
2006-03-27 13:33:00,99.52,99.52,99.49,99.505,54769865.0
2006-03-27 13:34:00,99.503,99.515,99.48,99.48,68652732.0
2006-03-27 13:35:00,99.485,99.512,99.482,99.482,50811815.0
2006-03-27 13:36:00,99.49,99.49,99.485,99.485,20325432.0
2006-03-27 13:37:00,99.483,99.509,99.483,99.49,77525131.0
2006-03-27 13:38:00,99.48,99.48,99.428,99.428,41894973.0
2006-03-27 13:39:00,99.418,99.445,99.418,99.445,39566609.0
2006-03-27 13:40:00,99.45,99.45,99.431,99.435,58376153.0
2006-03-27 13:41:00,99.425,99.44,99.42,99.43,49879095.0
2006-03-27 13:42:00,99.425,99.435,99.425,99.425,128739575.0
2006-03-27 13:43:00,99.425,99.435,99.407,99.435,106096322.0
2006-03-27 13:44:00,99.435,99.435,99.4,99.42,46012484.0
2006-03-27 13:45:00,99.425,99.435,99.425,99.425,107693491.0
2006-03-27 13:46:00,99.425,99.431,99.373,99.42,137029124.0
2006-03-27 13:47:00,99.415,99.42,99.39,99.412,123515289.0
2006-03-27 13:48:00,99.42,99.42,99.407,99.42,10129832.0
2006-03-27 13:49:00,99.415,99.433,99.415,99.418,32033456.0
2006-03-27 13:50:00,99.42,99.437,99.415,99.415,103664536.0
2006-03-27 13:51:00,99.42,99.485,99.42,99.485,68208757.0
2006-03-27 13:52:00,99.49,99.5,99.46,99.47,14995562.0
2006-03-27 13:53:00,99.465,99.47,99.463,99.47,21086948.0
2006-03-27 13:54:00,99.46,99.502,99.46,99.49,81931058.0
2006-03-27 13:55:00,99.492,99.492,99.446,99.477,68587016.0
2006-03-27 13:56:00,99.47,99.485,99.47,99.477,47917365.0
2006-03-27 13:57:00,99.477,99.485,99.47,99.47,69406293.0
2006-03-27 13:58:00,99.475,99.478,99.46,99.478,67057737.0
2006-03-27 13:59:00,99.48,99.48,99.457,99.46,20867329.0
2006-03-27 14:00:00,99.465,99.465,99.45,99.45,113360194.0
2006-03-27 14:01:00,99.46,99.46,99.445,99.455,49044156.0
2006-03-27 14:02:00,99.455,99.463,99.44,99.44,62726638.0
2006-03-27 14:03:00,99.435,99.46,99.398,99.398,16903259.0
2006-03-27 14:04:00,99.405,99.43,99.405,99.41,26220934.0
2006-03-27 14:05:00,99.402,99.425,99.402,99.425,104115191.0
2006-03-27 14:06:00,99.435,99.435,99.298,99.33,36202827.0
2006-03-27 14:07:00,99.34,99.35,99.323,99.345,26791881.0
2006-03-27 14:08:00,99.347,99.357,99.346,99.35,30185008.0
2006-03-27 14:09:00,99.35,99.378,99.334,99.37,112554667.0
2006-03-27 14:10:00,99.36,99.362,99.35,99.35,31703173.0
2006-03-27 14:11:00,99.34,99.36,99.337,99.34,81544150.0
2006-03-27 14:12:00,99.34,99.344,99.31,99.31,551823852.0
2006-03-27 14:13:00,99.332,99.345,99.332,99.345,89226650.0
2006-03-27 14:14:00,99.34,99.373,99.34,99.35,33964654.0
2006-03-27 14:15:00,99.305,99.37,99.305,99.365,68087802.0
2006-03-27 14:16:00,99.363,99.385,99.355,99.373,33187654.0
2006-03-27 14:17:00,99.373,99.43,99.373,99.413,21286279.0
2006-03-27 14:18:00,99.42,99.455,99.388,99.44,33769280.0
2006-03-27 14:19:00,99.44,99.453,99.44,99.453,100958794.0
2006-03-27 14:20:00,99.46,99.47,99.44,99.44,70136710.0
2006-03-27 14:21:00,99.45,99.463,99.45,99.46,22534505.0
2006-03-27 14:22:00,99.455,99.48,99.455,99.465,48557219.0
2006-03-27 14:23:00,99.47,99.47,99.38,99.405,144952357.0
2006-03-27 14:24:00,99.405,99.42,99.4,99.4,14823581.0
2006-03-27 14:25:00,99.4,99.425,99.4,99.425,395688174.0
2006-03-27 14:26:00,99.425,99.44,99.424,99.44,37918346.0
2006-03-27 14:27:00,99.435,99.455,99.428,99.44,20087804.0
2006-03-27 14:28:00,99.45,99.465,99.426,99.428,23416053.0
2006-03-27 14:29:00,99.435,99.44,99.428,99.44,149763491.0
2006-03-27 14:30:00,99.43,99.441,99.425,99.44,35539104.0
2006-03-27 14:31:00,99.435,99.46,99.435,99.455,54907221.0
2006-03-27 14:32:00,99.45,99.455,99.429,99.447,53935293.0
2006-03-27 14:33:00,99.445,99.455,99.42,99.435,18365009.0
2006-03-27 14:34:00,99.438,99.438,99.419,99.42,31020459.0
2006-03-27 14:35:00,99.425,99.46,99.425,99.46,186412064.0
2006-03-27 14:36:00,99.455,99.485,99.455,99.485,8408554.0
2006-03-27 14:37:00,99.473,99.493,99.47,99.47,136848379.0
2006-03-27 14:38:00,99.467,99.48,99.467,99.48,225512062.0
2006-03-27 14:39:00,99.48,99.49,99.46,99.46,80460571.0
2006-03-27 14:40:00,99.465,99.487,99.46,99.46,112277695.0
2006-03-27 14:41:00,99.465,99.465,99.415,99.415,182270083.0
2006-03-27 14:42:00,99.41,99.445,99.389,99.445,60558013.0
2006-03-27 14:43:00,99.445,99.463,99.442,99.455,176556606.0
2006-03-27 14:44:00,99.465,99.465,99.445,99.46,44489453.0
2006-03-27 14:45:00,99.45,99.485,99.45,99.452,35844615.0
2006-03-27 14:46:00,99.45,99.468,99.449,99.465,12609468.0
2006-03-27 14:47:00,99.465,99.465,99.43,99.437,35000459.0
2006-03-27 14:48:00,99.44,99.45,99.436,99.443,55717162.0
2006-03-27 14:49:00,99.45,99.493,99.415,99.415,63050587.0
2006-03-27 14:50:00,99.46,99.475,99.403,99.445,108109361.0
2006-03-27 14:51:00,99.445,99.45,99.438,99.445,136581849.0
2006-03-27 14:52:00,99.445,99.445,99.425,99.435,41843394.0
2006-03-27 14:53:00,99.435,99.45,99.425,99.433,67576064.0
2006-03-27 14:54:00,99.43,99.455,99.425,99.445,228107771.0
2006-03-27 14:55:00,99.445,99.46,99.437,99.46,209699113.0
2006-03-27 14:56:00,99.455,99.46,99.45,99.453,195594514.0
2006-03-27 14:57:00,99.46,99.475,99.455,99.455,40295323.0
2006-03-27 14:58:00,99.445,99.482,99.445,99.482,72562830.0
2006-03-27 14:59:00,99.485,99.49,99.478,99.478,62535055.0
2006-03-27 15:00:00,99.49,99.507,99.48,99.505,22511066.0
2006-03-27 15:01:00,99.515,99.52,99.505,99.51,134988788.0
2006-03-27 15:02:00,99.505,99.505,99.454,99.5,30990318.0
2006-03-27 15:03:00,99.51,99.51,99.494,99.498,196869674.0
2006-03-27 15:04:00,99.49,99.514,99.49,99.495,92350598.0
2006-03-27 15:05:00,99.505,99.51,99.498,99.505,37190718.0
2006-03-27 15:06:00,99.5,99.535,99.5,99.535,26204563.0
2006-03-27 15:07:00,99.525,99.55,99.525,99.535,24587741.0
2006-03-27 15:08:00,99.54,99.565,99.54,99.565,55668577.0
2006-03-27 15:09:00,99.56,99.562,99.543,99.543,35655675.0
2006-03-27 15:10:00,99.545,99.555,99.535,99.535,126591587.0
2006-03-27 15:11:00,99.55,99.57,99.55,99.57,196488039.0
2006-03-27 15:12:00,99.565,99.567,99.56,99.567,6316616.0
2006-03-27 15:13:00,99.57,99.605,99.57,99.605,31473555.0
2006-03-27 15:14:00,99.605,99.609,99.591,99.595,77042813.0
2006-03-27 15:15:00,99.6,99.613,99.595,99.595,100395485.0
2006-03-27 15:16:00,99.6,99.6,99.57,99.59,49869291.0
2006-03-27 15:17:00,99.587,99.587,99.567,99.567,25542166.0
2006-03-27 15:18:00,99.57,99.57,99.54,99.54,51185341.0
2006-03-27 15:19:00,99.54,99.56,99.515,99.56,7838930.0
2006-03-27 15:20:00,99.552,99.565,99.53,99.545,142493026.0
2006-03-27 15:21:00,99.54,99.54,99.505,99.505,19168645.0
2006-03-27 15:22:00,99.495,99.52,99.475,99.497,9751143.0
2006-03-27 15:23:00,99.51,99.51,99.465,99.497,86606951.0
2006-03-27 15:24:00,99.495,99.54,99.495,99.51,75621209.0
2006-03-27 15:25:00,99.505,99.51,99.5,99.503,131120566.0
2006-03-27 15:26:00,99.51,99.525,99.483,99.525,52592130.0
2006-03-27 15:27:00,99.52,99.52,99.507,99.51,37974086.0
2006-03-27 15:28:00,99.525,99.525,99.502,99.52,50232015.0
2006-03-27 15:29:00,99.515,99.537,99.515,99.537,111923960.0
2006-03-27 15:30:00,99.545,99.545,99.531,99.533,132080910.0
2006-03-27 15:31:00,99.54,99.55,99.535,99.535,92745566.0
2006-03-27 15:32:00,99.535,99.55,99.508,99.508,143023926.0
2006-03-27 15:33:00,99.513,99.52,99.512,99.52,22585718.0
2006-03-27 15:34:00,99.49,99.517,99.485,99.5,44780562.0
2006-03-27 15:35:00,99.495,99.511,99.495,99.505,246838604.0
2006-03-27 15:36:00,99.508,99.533,99.508,99.527,53539313.0
2006-03-27 15:37:00,99.525,99.54,99.52,99.54,4262598.0
2006-03-27 15:38:00,99.545,99.56,99.532,99.55,40672930.0
2006-03-27 15:39:00,99.555,99.62,99.541,99.6,5763633.0
2006-03-27 15:40:00,99.593,99.62,99.593,99.603,16298952.0
2006-03-27 15:41:00,99.61,99.615,99.595,99.615,6067783.0
2006-03-27 15:42:00,99.602,99.615,99.59,99.59,55617192.0
2006-03-27 15:43:00,99.605,99.605,99.56,99.56,29647890.0
2006-03-27 15:44:00,99.55,99.57,99.537,99.537,76037492.0
2006-03-27 15:45:00,99.535,99.54,99.512,99.54,53564857.0
2006-03-27 15:46:00,99.535,99.535,99.52,99.52,187767015.0
2006-03-27 15:47:00,99.53,99.53,99.501,99.503,49506259.0
2006-03-27 15:48:00,99.505,99.51,99.497,99.5,16472127.0
2006-03-27 15:49:00,99.49,99.507,99.49,99.503,58822189.0
2006-03-27 15:50:00,99.505,99.508,99.495,99.505,76424807.0
2006-03-27 15:51:00,99.51,99.52,99.503,99.515,35062333.0
2006-03-27 15:52:00,99.5,99.513,99.49,99.513,363582475.0
2006-03-27 15:53:00,99.51,99.51,99.498,99.51,83744013.0
2006-03-27 15:54:00,99.495,99.525,99.495,99.525,101823749.0
2006-03-27 15:55:00,99.52,99.55,99.52,99.53,113764861.0
2006-03-27 15:56:00,99.525,99.525,99.49,99.515,51456145.0
2006-03-27 15:57:00,99.52,99.545,99.52,99.545,57217601.0
2006-03-27 15:58:00,99.55,99.595,99.55,99.595,91603245.0
2006-03-27 15:59:00,99.593,99.603,99.576,99.603,16626913.0
2006-03-27 16:00:00,99.61,99.615,99.565,99.575,11231236.0
2006-03-27 16:01:00,99.57,99.585,99.56,99.562,68246093.0
2006-03-27 16:02:00,99.56,99.56,99.528,99.543,236187113.0
2006-03-27 16:03:00,99.545,99.583,99.545,99.57,51858779.0
2006-03-27 16:04:00,99.565,99.586,99.565,99.575,196788280.0
2006-03-27 16:05:00,99.58,99.595,99.557,99.595,23043747.0
2006-03-27 16:06:00,99.6,99.611,99.577,99.577,86337629.0
2006-03-27 16:07:00,99.59,99.605,99.57,99.585,35000900.0
2006-03-27 16:08:00,99.575,99.593,99.563,99.593,29357704.0
2006-03-27 16:09:00,99.6,99.611,99.59,99.608,10487401.0
2006-03-27 16:10:00,99.615,99.65,99.6,99.63,381916627.0
2006-03-27 16:11:00,99.615,99.675,99.6,99.665,20353530.0
2006-03-27 16:12:00,99.665,99.665,99.654,99.66,79321473.0
2006-03-27 16:13:00,99.66,99.685,99.657,99.657,78588187.0
2006-03-27 16:14:00,99.67,99.677,99.607,99.62,20038263.0
2006-03-27 16:15:00,99.618,99.645,99.617,99.625,19855344.0
2006-03-27 16:16:00,99.625,99.632,99.611,99.615,27776851.0
2006-03-27 16:17:00,99.61,99.625,99.595,99.595,198963562.0
2006-03-27 16:18:00,99.605,99.615,99.59,99.593,82632264.0
2006-03-27 16:19:00,99.595,99.605,99.565,99.565,35055184.0
2006-03-27 16:20:00,99.57,99.595,99.57,99.595,23427746.0
2006-03-27 16:21:00,99.587,99.591,99.57,99.585,221750974.0
2006-03-27 16:22:00,99.58,99.605,99.56,99.585,78863116.0
2006-03-27 16:23:00,99.58,99.598,99.578,99.578,175871259.0
2006-03-27 16:24:00,99.58,99.597,99.565,99.57,113632599.0
2006-03-27 16:25:00,99.57,99.59,99.56,99.575,40089599.0
2006-03-27 16:26:00,99.58,99.585,99.56,99.563,35284057.0
2006-03-27 16:27:00,99.567,99.581,99.553,99.553,41229635.0
2006-03-27 16:28:00,99.555,99.555,99.49,99.515,41530719.0
2006-03-27 16:29:00,99.455,99.511,99.455,99.49,121042856.0
2006-03-27 16:30:00,99.495,99.495,99.465,99.465,10759587.0
2006-03-27 16:31:00,99.465,99.465,99.435,99.44,216963146.0
2006-03-27 16:32:00,99.435,99.465,99.435,99.445,114735975.0
2006-03-27 16:33:00,99.435,99.437,99.42,99.42,23304588.0
2006-03-27 16:34:00,99.41,99.42,99.405,99.42,64572726.0
2006-03-27 16:35:00,99.43,99.44,99.405,99.422,59267193.0
2006-03-27 16:36:00,99.43,99.448,99.428,99.428,30397807.0
2006-03-27 16:37:00,99.427,99.461,99.427,99.433,128545903.0
2006-03-27 16:38:00,99.44,99.44,99.43,99.44,68749456.0
2006-03-27 16:39:00,99.44,99.46,99.433,99.45,213104805.0
2006-03-27 16:40:00,99.447,99.447,99.427,99.427,228384206.0
2006-03-27 16:41:00,99.44,99.455,99.43,99.455,110266211.0
2006-03-27 16:42:00,99.46,99.46,99.433,99.455,136803372.0
2006-03-27 16:43:00,99.455,99.46,99.407,99.46,140678553.0
2006-03-27 16:44:00,99.455,99.487,99.455,99.47,36404726.0
2006-03-27 16:45:00,99.463,99.485,99.463,99.485,54497116.0
2006-03-27 16:46:00,99.48,99.501,99.461,99.475,128028151.0
2006-03-27 16:47:00,99.48,99.5,99.48,99.485,168040888.0
2006-03-27 16:48:00,99.485,99.5,99.47,99.47,13212929.0
2006-03-27 16:49:00,99.457,99.472,99.457,99.47,145875939.0
2006-03-27 16:50:00,99.475,99.475,99.466,99.467,314238659.0
2006-03-27 16:51:00,99.465,99.475,99.455,99.475,29572326.0
2006-03-27 16:52:00,99.48,99.49,99.472,99.475,255184828.0
2006-03-27 16:53:00,99.46,99.495,99.46,99.495,53885490.0
2006-03-27 16:54:00,99.485,99.507,99.485,99.495,20255001.0
2006-03-27 16:55:00,99.495,99.495,99.475,99.475,77257840.0
2006-03-27 16:56:00,99.48,99.48,99.435,99.447,12995572.0
2006-03-27 16:57:00,99.457,99.458,99.435,99.458,27681228.0
2006-03-27 16:58:00,99.46,99.5,99.44,99.478,86822783.0
2006-03-27 16:59:00,99.49,99.518,99.468,99.48,41946879.0
2006-03-27 17:00:00,99.49,99.51,99.465,99.472,141618523.0
2006-03-27 17:01:00,99.475,99.53,99.475,99.53,285129012.0
2006-03-27 17:02:00,99.535,99.548,99.507,99.533,214751405.0
2006-03-27 17:03:00,99.535,99.557,99.52,99.52,124106241.0
2006-03-27 17:04:00,99.545,99.548,99.515,99.54,171191923.0
2006-03-27 17:05:00,99.545,99.555,99.535,99.535,32531912.0
2006-03-27 17:06:00,99.55,99.565,99.549,99.56,60551863.0
2006-03-27 17:07:00,99.56,99.58,99.52,99.58,6027444.0
2006-03-27 17:08:00,99.585,99.62,99.57,99.62,56261483.0
2006-03-27 17:09:00,99.62,99.625,99.61,99.62,73476104.0
2006-03-27 17:10:00,99.62,99.635,99.62,99.62,18836817.0
2006-03-27 17:11:00,99.63,99.648,99.63,99.64,24250884.0
2006-03-27 17:12:00,99.635,99.66,99.593,99.643,64901655.0
2006-03-27 17:13:00,99.65,99.653,99.644,99.652,20355863.0
2006-03-27 17:14:00,99.66,99.66,99.642,99.645,25986940.0
2006-03-27 17:15:00,99.645,99.665,99.645,99.645,146916793.0
2006-03-27 17:16:00,99.65,99.675,99.646,99.648,50824369.0
2006-03-27 17:17:00,99.653,99.67,99.605,99.605,155560356.0
2006-03-27 17:18:00,99.665,99.675,99.65,99.675,235127815.0
2006-03-27 17:19:00,99.665,99.669,99.657,99.66,41803124.0
2006-03-27 17:20:00,99.66,99.66,99.646,99.655,30099103.0
2006-03-27 17:21:00,99.65,99.65,99.585,99.6,58255697.0
2006-03-27 17:22:00,99.59,99.61,99.575,99.575,18599426.0
2006-03-27 17:23:00,99.585,99.585,99.552,99.553,117668523.0
2006-03-27 17:24:00,99.56,99.57,99.55,99.55,28950407.0
2006-03-27 17:25:00,99.543,99.578,99.543,99.57,85411946.0
2006-03-27 17:26:00,99.563,99.569,99.535,99.535,259144539.0
2006-03-27 17:27:00,99.535,99.55,99.53,99.55,55717836.0
2006-03-27 17:28:00,99.555,99.593,99.555,99.593,72765629.0
2006-03-27 17:29:00,99.595,99.61,99.536,99.575,45523465.0
2006-03-27 17:30:00,99.59,99.61,99.59,99.595,13609129.0
2006-03-27 17:31:00,99.595,99.599,99.585,99.598,92266386.0
2006-03-27 17:32:00,99.6,99.623,99.6,99.615,42462414.0
2006-03-27 17:33:00,99.615,99.62,99.595,99.603,29357778.0
2006-03-27 17:34:00,99.597,99.61,99.58,99.585,34065488.0
2006-03-27 17:35:00,99.585,99.61,99.535,99.61,74055549.0
2006-03-27 17:36:00,99.603,99.653,99.585,99.653,145473975.0
2006-03-27 17:37:00,99.655,99.7,99.643,99.683,62836877.0
2006-03-27 17:38:00,99.69,99.69,99.623,99.665,7717616.0
2006-03-27 17:39:00,99.655,99.675,99.654,99.655,138634870.0
2006-03-27 17:40:00,99.66,99.66,99.625,99.655,41319170.0
2006-03-27 17:41:00,99.66,99.68,99.64,99.65,31738197.0
2006-03-27 17:42:00,99.667,99.705,99.655,99.705,94477739.0
2006-03-27 17:43:00,99.708,99.708,99.686,99.69,19395338.0
2006-03-27 17:44:00,99.695,99.706,99.695,99.695,37333787.0
2006-03-27 17:45:00,99.69,99.72,99.688,99.72,46220099.0
2006-03-27 17:46:00,99.712,99.716,99.669,99.713,138157495.0
2006-03-27 17:47:00,99.725,99.725,99.695,99.7,177417290.0
2006-03-27 17:48:00,99.698,99.72,99.685,99.72,27201311.0
2006-03-27 17:49:00,99.713,99.72,99.701,99.705,47633065.0
2006-03-27 17:50:00,99.71,99.718,99.685,99.695,42611685.0
2006-03-27 17:51:00,99.705,99.71,99.67,99.71,22234837.0
2006-03-27 17:52:00,99.72,99.72,99.704,99.72,104105728.0
2006-03-27 17:53:00,99.71,99.72,99.682,99.72,101636347.0
2006-03-27 17:54:00,99.72,99.74,99.678,99.717,44706739.0
2006-03-27 17:55:00,99.715,99.74,99.713,99.713,64459153.0
2006-03-27 17:56:00,99.72,99.732,99.71,99.73,134095772.0
2006-03-27 17:57:00,99.728,99.743,99.715,99.73,37546480.0
2006-03-27 17:58:00,99.723,99.745,99.68,99.68,20656244.0
2006-03-27 17:59:00,99.685,99.705,99.663,99.663,63286234.0
2006-03-27 18:00:00,99.615,99.69,99.615,99.66,96275527.0
2006-03-27 18:01:00,99.663,99.69,99.663,99.677,58967927.0
2006-03-27 18:02:00,99.68,99.715,99.68,99.705,8443360.0
2006-03-27 18:03:00,99.71,99.72,99.7,99.7,433134321.0
2006-03-27 18:04:00,99.695,99.72,99.695,99.72,11366069.0
2006-03-27 18:05:00,99.72,99.73,99.695,99.73,61899664.0
2006-03-27 18:06:00,99.73,99.78,99.718,99.78,36762326.0
2006-03-27 18:07:00,99.78,99.78,99.745,99.745,102805994.0
2006-03-27 18:08:00,99.743,99.767,99.743,99.763,42870185.0
2006-03-27 18:09:00,99.763,99.763,99.72,99.745,95374708.0
2006-03-27 18:10:00,99.743,99.751,99.733,99.74,98158780.0
2006-03-27 18:11:00,99.747,99.755,99.732,99.75,206707985.0
2006-03-27 18:12:00,99.753,99.767,99.753,99.76,68131651.0
2006-03-27 18:13:00,99.77,99.77,99.74,99.747,89896191.0
2006-03-27 18:14:00,99.74,99.749,99.727,99.727,19911731.0
2006-03-27 18:15:00,99.728,99.735,99.72,99.72,77138476.0
2006-03-27 18:16:00,99.73,99.73,99.71,99.71,35431394.0
2006-03-27 18:17:00,99.712,99.74,99.712,99.74,16258242.0
2006-03-27 18:18:00,99.735,99.735,99.71,99.73,237263839.0
2006-03-27 18:19:00,99.74,99.75,99.723,99.725,74427036.0
2006-03-27 18:20:00,99.74,99.765,99.74,99.765,78417031.0
2006-03-27 18:21:00,99.77,99.788,99.748,99.78,48159523.0
2006-03-27 18:22:00,99.767,99.785,99.725,99.78,51515884.0
2006-03-27 18:23:00,99.78,99.78,99.769,99.772,77123754.0
2006-03-27 18:24:00,99.775,99.775,99.742,99.742,79149475.0
2006-03-27 18:25:00,99.745,99.755,99.654,99.715,53367373.0
2006-03-27 18:26:00,99.713,99.721,99.697,99.72,142970197.0
2006-03-27 18:27:00,99.72,99.747,99.72,99.747,109047167.0
2006-03-27 18:28:00,99.75,99.773,99.75,99.762,100730011.0
2006-03-27 18:29:00,99.763,99.78,99.755,99.78,66470993.0
2006-03-27 18:30:00,99.77,99.78,99.705,99.705,167669059.0
2006-03-27 18:31:00,99.75,99.77,99.745,99.745,40780382.0
2006-03-27 18:32:00,99.755,99.77,99.73,99.745,79990516.0
2006-03-27 18:33:00,99.74,99.762,99.73,99.75,30181049.0
2006-03-27 18:34:00,99.75,99.75,99.733,99.738,72436666.0
2006-03-27 18:35:00,99.75,99.75,99.715,99.715,24339258.0
2006-03-27 18:36:00,99.713,99.73,99.713,99.73,91371159.0
2006-03-27 18:37:00,99.723,99.735,99.72,99.725,33529660.0
2006-03-27 18:38:00,99.725,99.735,99.72,99.735,56366909.0
2006-03-27 18:39:00,99.73,99.73,99.711,99.717,103326754.0
2006-03-27 18:40:00,99.72,99.722,99.708,99.713,85305034.0
2006-03-27 18:41:00,99.72,99.735,99.72,99.735,78317892.0
2006-03-27 18:42:00,99.73,99.755,99.73,99.74,30222779.0
2006-03-27 18:43:00,99.75,99.75,99.73,99.737,73192795.0
2006-03-27 18:44:00,99.745,99.767,99.745,99.765,221196847.0
2006-03-27 18:45:00,99.775,99.78,99.75,99.75,139092922.0
2006-03-27 18:46:00,99.745,99.755,99.74,99.74,14128813.0
2006-03-27 18:47:00,99.745,99.75,99.737,99.74,54562282.0
2006-03-27 18:48:00,99.72,99.75,99.72,99.743,30004991.0
2006-03-27 18:49:00,99.75,99.754,99.735,99.74,46246327.0
2006-03-27 18:50:00,99.74,99.745,99.73,99.73,54921008.0
2006-03-27 18:51:00,99.735,99.746,99.735,99.745,41510306.0
2006-03-27 18:52:00,99.75,99.75,99.72,99.72,225612469.0
2006-03-27 18:53:00,99.715,99.715,99.675,99.68,21449131.0
2006-03-27 18:54:00,99.69,99.7,99.67,99.69,470457112.0
2006-03-27 18:55:00,99.697,99.72,99.695,99.72,314900449.0
2006-03-27 18:56:00,99.72,99.732,99.72,99.732,27876345.0
2006-03-27 18:57:00,99.74,99.75,99.738,99.743,40486642.0
2006-03-27 18:58:00,99.748,99.76,99.746,99.75,236866827.0
2006-03-27 18:59:00,99.75,99.775,99.735,99.775,92366938.0
2006-03-27 19:00:00,99.775,99.795,99.77,99.795,35831567.0
2006-03-27 19:01:00,99.792,99.812,99.792,99.805,37482984.0
2006-03-27 19:02:00,99.81,99.815,99.76,99.813,32847290.0
2006-03-27 19:03:00,99.815,99.815,99.753,99.755,130606458.0
2006-03-27 19:04:00,99.76,99.77,99.753,99.753,20393478.0
2006-03-27 19:05:00,99.75,99.762,99.735,99.735,346134495.0
2006-03-27 19:06:00,99.745,99.745,99.675,99.69,40059630.0
2006-03-27 19:07:00,99.685,99.705,99.685,99.695,31968843.0
2006-03-27 19:08:00,99.693,99.705,99.674,99.705,68199318.0
2006-03-27 19:09:00,99.705,99.72,99.7,99.72,28631449.0
2006-03-27 19:10:00,99.715,99.715,99.685,99.7,227141950.0
2006-03-27 19:11:00,99.7,99.7,99.668,99.685,89725186.0
2006-03-27 19:12:00,99.677,99.695,99.675,99.675,44354423.0
2006-03-27 19:13:00,99.668,99.72,99.668,99.72,78485376.0
2006-03-27 19:14:00,99.715,99.715,99.705,99.715,32233930.0
2006-03-27 19:15:00,99.705,99.745,99.705,99.725,35931915.0
2006-03-27 19:16:00,99.73,99.739,99.728,99.735,47896109.0
2006-03-27 19:17:00,99.735,99.76,99.732,99.76,24714789.0
2006-03-27 19:18:00,99.757,99.785,99.75,99.77,162551531.0
2006-03-27 19:19:00,99.767,99.774,99.735,99.735,102484994.0
2006-03-27 19:20:00,99.75,99.771,99.75,99.77,29352656.0
2006-03-27 19:21:00,99.77,99.787,99.765,99.78,137272881.0
2006-03-27 19:22:00,99.77,99.8,99.77,99.78,12516258.0
2006-03-27 19:23:00,99.785,99.795,99.78,99.79,124831665.0
2006-03-27 19:24:00,99.782,99.789,99.77,99.78,19134409.0
2006-03-27 19:25:00,99.77,99.78,99.77,99.775,146199861.0
2006-03-27 19:26:00,99.785,99.785,99.76,99.785,23018061.0
2006-03-27 19:27:00,99.782,99.8,99.746,99.79,129116934.0
2006-03-27 19:28:00,99.78,99.795,99.78,99.795,175485523.0
2006-03-27 19:29:00,99.78,99.796,99.775,99.775,82812465.0
2006-03-27 19:30:00,99.775,99.79,99.772,99.773,72631172.0
2006-03-27 19:31:00,99.773,99.78,99.77,99.77,34288470.0
2006-03-27 19:32:00,99.785,99.785,99.773,99.78,35137937.0
2006-03-27 19:33:00,99.775,99.785,99.765,99.78,19779246.0
2006-03-27 19:34:00,99.77,99.774,99.745,99.745,23100858.0
2006-03-27 19:35:00,99.745,99.761,99.745,99.755,452759794.0
2006-03-27 19:36:00,99.752,99.805,99.752,99.805,38440650.0
2006-03-27 19:37:00,99.81,99.81,99.76,99.8,37385853.0
2006-03-27 19:38:00,99.79,99.797,99.787,99.795,55265520.0
2006-03-27 19:39:00,99.795,99.795,99.765,99.785,60310220.0
2006-03-27 19:40:00,99.77,99.775,99.753,99.753,39896723.0
2006-03-27 19:41:00,99.755,99.771,99.742,99.742,217953671.0
2006-03-27 19:42:00,99.75,99.757,99.742,99.745,134313324.0
2006-03-27 19:43:00,99.75,99.75,99.695,99.695,33117818.0
2006-03-27 19:44:00,99.69,99.71,99.665,99.677,72192794.0
2006-03-27 19:45:00,99.67,99.69,99.67,99.68,48156145.0
2006-03-27 19:46:00,99.68,99.68,99.66,99.66,40732233.0
2006-03-27 19:47:00,99.665,99.667,99.655,99.667,17796964.0
2006-03-27 19:48:00,99.662,99.68,99.65,99.68,24068743.0
2006-03-27 19:49:00,99.68,99.685,99.67,99.67,49782763.0
2006-03-27 19:50:00,99.67,99.69,99.635,99.635,24664486.0
2006-03-27 19:51:00,99.64,99.647,99.635,99.635,51453921.0
2006-03-27 19:52:00,99.633,99.651,99.628,99.645,117503998.0
2006-03-27 19:53:00,99.65,99.675,99.648,99.668,26806130.0
2006-03-27 19:54:00,99.67,99.685,99.655,99.675,448546680.0
2006-03-27 19:55:00,99.685,99.687,99.677,99.677,70124085.0
2006-03-27 19:56:00,99.685,99.685,99.632,99.67,56706270.0
2006-03-27 19:57:00,99.68,99.69,99.665,99.665,29537751.0
2006-03-27 19:58:00,99.66,99.677,99.66,99.675,138722281.0
2006-03-27 19:59:00,99.66,99.685,99.645,99.645,70214785.0
2006-03-27 20:00:00,99.645,99.665,99.64,99.665,42616477.0
2006-03-27 20:01:00,99.675,99.688,99.673,99.685,54976831.0
2006-03-27 20:02:00,99.677,99.68,99.635,99.643,99565607.0
2006-03-27 20:03:00,99.65,99.66,99.647,99.66,42341409.0
2006-03-27 20:04:00,99.66,99.66,99.64,99.64,11962285.0
2006-03-27 20:05:00,99.655,99.679,99.63,99.63,116489028.0
2006-03-27 20:06:00,99.65,99.67,99.65,99.67,28617414.0
2006-03-27 20:07:00,99.615,99.691,99.615,99.655,7644228.0
2006-03-27 20:08:00,99.655,99.675,99.648,99.648,50808265.0
2006-03-27 20:09:00,99.66,99.675,99.635,99.675,40213363.0
2006-03-27 20:10:00,99.675,99.675,99.615,99.67,77355960.0
2006-03-27 20:11:00,99.67,99.68,99.66,99.68,64565680.0
2006-03-27 20:12:00,99.675,99.682,99.655,99.675,16564238.0
2006-03-27 20:13:00,99.68,99.68,99.635,99.635,127289044.0
2006-03-27 20:14:00,99.632,99.65,99.631,99.633,51439929.0
2006-03-27 20:15:00,99.635,99.65,99.592,99.605,28630572.0
2006-03-27 20:16:00,99.605,99.628,99.605,99.625,27825916.0
2006-03-27 20:17:00,99.62,99.633,99.62,99.62,50387335.0
2006-03-27 20:18:00,99.613,99.625,99.61,99.62,30907212.0
2006-03-27 20:19:00,99.615,99.627,99.614,99.627,106889940.0
2006-03-27 20:20:00,99.63,99.63,99.62,99.63,71690641.0
2006-03-27 20:21:00,99.625,99.66,99.625,99.66,32395638.0
2006-03-27 20:22:00,99.655,99.655,99.647,99.655,346308424.0
2006-03-27 20:23:00,99.647,99.663,99.645,99.645,58927742.0
2006-03-27 20:24:00,99.64,99.655,99.625,99.625,96262487.0
2006-03-27 20:25:00,99.625,99.63,99.615,99.62,65288928.0
2006-03-27 20:26:00,99.625,99.665,99.625,99.665,42354836.0
2006-03-27 20:27:00,99.665,99.679,99.66,99.66,110482528.0
2006-03-27 20:28:00,99.665,99.669,99.66,99.665,30048822.0
2006-03-27 20:29:00,99.66,99.66,99.635,99.635,21860534.0
2006-03-27 20:30:00,99.625,99.65,99.625,99.635,23238486.0
2006-03-27 20:31:00,99.633,99.645,99.633,99.645,11184966.0
2006-03-27 20:32:00,99.65,99.7,99.65,99.685,39732657.0
2006-03-27 20:33:00,99.69,99.739,99.69,99.725,31952249.0
2006-03-27 20:34:00,99.705,99.735,99.705,99.717,35272555.0
2006-03-27 20:35:00,99.715,99.716,99.702,99.71,34592635.0
2006-03-27 20:36:00,99.72,99.72,99.7,99.713,42819074.0
2006-03-27 20:37:00,99.713,99.755,99.713,99.745,19364194.0
2006-03-27 20:38:00,99.745,99.778,99.74,99.74,67765589.0
2006-03-27 20:39:00,99.745,99.755,99.705,99.75,79973380.0
2006-03-27 20:40:00,99.75,99.76,99.74,99.76,60956637.0
2006-03-27 20:41:00,99.753,99.753,99.725,99.725,238486533.0
2006-03-27 20:42:00,99.725,99.732,99.712,99.712,39542555.0
2006-03-27 20:43:00,99.713,99.725,99.692,99.703,128823555.0
2006-03-27 20:44:00,99.705,99.705,99.696,99.7,70051323.0
2006-03-27 20:45:00,99.698,99.701,99.695,99.695,19651533.0
2006-03-27 20:46:00,99.69,99.693,99.68,99.68,99977621.0
2006-03-27 20:47:00,99.685,99.69,99.675,99.69,41572312.0
2006-03-27 20:48:00,99.685,99.7,99.678,99.7,110920566.0
2006-03-27 20:49:00,99.695,99.7,99.69,99.7,83670102.0
2006-03-27 20:50:00,99.69,99.718,99.69,99.705,209194307.0
2006-03-27 20:51:00,99.705,99.712,99.693,99.7,119670135.0
2006-03-27 20:52:00,99.69,99.7,99.69,99.693,50132454.0
2006-03-27 20:53:00,99.7,99.718,99.7,99.705,22472708.0
2006-03-27 20:54:00,99.705,99.71,99.7,99.7,65043459.0
2006-03-27 20:55:00,99.71,99.71,99.688,99.688,32617201.0
2006-03-27 20:56:00,99.692,99.727,99.692,99.705,29231453.0
2006-03-27 20:57:00,99.707,99.732,99.691,99.71,96063995.0
2006-03-27 20:58:00,99.71,99.727,99.71,99.717,93978108.0
2006-03-27 20:59:00,99.72,99.72,99.695,99.71,56528489.0
2006-03-27 21:00:00,99.7,99.7,99.653,99.665,58415896.0
2006-03-27 21:01:00,99.665,99.693,99.665,99.693,49892456.0
2006-03-27 21:02:00,99.69,99.72,99.69,99.72,44086605.0
2006-03-27 21:03:00,99.72,99.73,99.72,99.725,71065672.0
2006-03-27 21:04:00,99.725,99.733,99.715,99.715,41387252.0
2006-03-27 21:05:00,99.715,99.715,99.685,99.692,82241220.0
2006-03-27 21:06:00,99.69,99.733,99.665,99.665,24933671.0
2006-03-27 21:07:00,99.703,99.715,99.697,99.715,34928330.0
2006-03-27 21:08:00,99.7,99.715,99.7,99.71,44871928.0
2006-03-27 21:09:00,99.71,99.735,99.675,99.675,62946717.0
2006-03-27 21:10:00,99.717,99.76,99.705,99.76,44861539.0
2006-03-27 21:11:00,99.76,99.774,99.76,99.765,75719710.0
2006-03-27 21:12:00,99.755,99.761,99.74,99.75,302447102.0
2006-03-27 21:13:00,99.755,99.775,99.755,99.775,42589984.0
2006-03-27 21:14:00,99.78,99.78,99.757,99.78,100754426.0
2006-03-27 21:15:00,99.777,99.777,99.765,99.775,121003233.0
2006-03-27 21:16:00,99.775,99.783,99.768,99.77,60727234.0
2006-03-27 21:17:00,99.765,99.775,99.765,99.768,25156921.0
2006-03-27 21:18:00,99.775,99.775,99.76,99.76,150127248.0
2006-03-27 21:19:00,99.763,99.763,99.713,99.74,86828029.0
2006-03-27 21:20:00,99.745,99.777,99.733,99.77,94888978.0
2006-03-27 21:21:00,99.763,99.775,99.76,99.77,87314711.0
2006-03-27 21:22:00,99.775,99.775,99.743,99.743,37626957.0
2006-03-27 21:23:00,99.743,99.755,99.74,99.755,97464380.0
2006-03-27 21:24:00,99.75,99.753,99.729,99.732,103968418.0
2006-03-27 21:25:00,99.735,99.75,99.734,99.75,36191820.0
2006-03-27 21:26:00,99.72,99.76,99.72,99.76,55689382.0
2006-03-27 21:27:00,99.75,99.775,99.75,99.775,156246168.0
2006-03-27 21:28:00,99.775,99.779,99.745,99.755,56829815.0
2006-03-27 21:29:00,99.76,99.775,99.756,99.775,47762968.0
2006-03-27 21:30:00,99.76,99.775,99.76,99.765,13007165.0
2006-03-27 21:31:00,99.76,99.769,99.76,99.765,140324413.0
2006-03-27 21:32:00,99.76,99.78,99.76,99.765,83535527.0
2006-03-27 21:33:00,99.765,99.78,99.764,99.78,217844177.0
2006-03-27 21:34:00,99.772,99.778,99.77,99.773,25817047.0
2006-03-27 21:35:00,99.775,99.785,99.775,99.78,16902422.0
2006-03-27 21:36:00,99.78,99.812,99.78,99.8,201423141.0
2006-03-27 21:37:00,99.805,99.825,99.805,99.805,91364957.0
2006-03-27 21:38:00,99.805,99.82,99.768,99.82,189788814.0
2006-03-27 21:39:00,99.805,99.814,99.802,99.802,62532192.0
2006-03-27 21:40:00,99.81,99.83,99.81,99.81,75302981.0
2006-03-27 21:41:00,99.81,99.81,99.745,99.745,55789558.0
2006-03-27 21:42:00,99.79,99.79,99.745,99.745,85561048.0
2006-03-27 21:43:00,99.745,99.762,99.745,99.75,202890131.0
2006-03-27 21:44:00,99.765,99.783,99.747,99.783,42595969.0
2006-03-27 21:45:00,99.785,99.785,99.765,99.765,36672448.0
2006-03-27 21:46:00,99.765,99.775,99.744,99.765,26973303.0
2006-03-27 21:47:00,99.76,99.775,99.76,99.765,45166792.0
2006-03-27 21:48:00,99.76,99.77,99.75,99.765,66225478.0
2006-03-27 21:49:00,99.765,99.765,99.74,99.76,13895030.0
2006-03-27 21:50:00,99.75,99.776,99.742,99.742,93405499.0
2006-03-27 21:51:00,99.745,99.761,99.74,99.755,47089224.0
2006-03-27 21:52:00,99.753,99.766,99.75,99.75,14221813.0
2006-03-27 21:53:00,99.76,99.775,99.755,99.757,24686041.0
2006-03-27 21:54:00,99.755,99.765,99.75,99.75,85992004.0
2006-03-27 21:55:00,99.755,99.792,99.75,99.755,50104822.0
2006-03-27 21:56:00,99.76,99.76,99.748,99.75,48378833.0
2006-03-27 21:57:00,99.74,99.765,99.698,99.745,74475669.0
2006-03-27 21:58:00,99.75,99.77,99.75,99.76,66027406.0
2006-03-27 21:59:00,99.75,99.76,99.737,99.76,100608099.0
2006-03-27 22:00:00,99.755,99.756,99.745,99.748,84689274.0
2006-03-27 22:01:00,99.755,99.756,99.75,99.75,102408476.0
2006-03-27 22:02:00,99.76,99.76,99.743,99.752,50155818.0
2006-03-27 22:03:00,99.745,99.76,99.745,99.75,108350929.0
2006-03-27 22:04:00,99.748,99.76,99.748,99.75,67151380.0
2006-03-27 22:05:00,99.75,99.76,99.75,99.755,125388457.0
2006-03-27 22:06:00,99.75,99.763,99.75,99.76,54622184.0
2006-03-27 22:07:00,99.77,99.78,99.765,99.78,21433462.0
2006-03-27 22:08:00,99.773,99.78,99.76,99.76,106461766.0
2006-03-27 22:09:00,99.765,99.776,99.742,99.745,118964243.0
2006-03-27 22:10:00,99.745,99.75,99.73,99.75,107317057.0
2006-03-27 22:11:00,99.75,99.755,99.745,99.755,35050342.0
2006-03-27 22:12:00,99.745,99.76,99.721,99.76,36989930.0
2006-03-27 22:13:00,99.76,99.76,99.739,99.742,51336811.0
2006-03-27 22:14:00,99.742,99.8,99.742,99.8,38262107.0
2006-03-27 22:15:00,99.8,99.835,99.8,99.835,19185380.0
2006-03-27 22:16:00,99.832,99.832,99.813,99.813,53213104.0
2006-03-27 22:17:00,99.82,99.82,99.797,99.797,55046310.0
2006-03-27 22:18:00,99.81,99.81,99.788,99.79,78462621.0
2006-03-27 22:19:00,99.78,99.799,99.78,99.785,126416339.0
2006-03-27 22:20:00,99.785,99.79,99.775,99.785,69368200.0
2006-03-27 22:21:00,99.78,99.8,99.778,99.79,49990312.0
2006-03-27 22:22:00,99.78,99.795,99.78,99.785,24205243.0
2006-03-27 22:23:00,99.79,99.795,99.78,99.79,71738184.0
2006-03-27 22:24:00,99.79,99.79,99.765,99.78,33608850.0
2006-03-27 22:25:00,99.775,99.78,99.77,99.78,167225343.0
2006-03-27 22:26:00,99.78,99.78,99.733,99.733,99225239.0
2006-03-27 22:27:00,99.735,99.747,99.735,99.74,36603305.0
2006-03-27 22:28:00,99.74,99.755,99.74,99.755,148020975.0
2006-03-27 22:29:00,99.755,99.763,99.75,99.758,52006680.0
2006-03-27 22:30:00,99.76,99.765,99.757,99.76,59049376.0
2006-03-27 22:31:00,99.765,99.765,99.735,99.735,261034259.0
2006-03-27 22:32:00,99.735,99.748,99.735,99.745,37121627.0
2006-03-27 22:33:00,99.75,99.752,99.73,99.745,19663492.0
2006-03-27 22:34:00,99.75,99.754,99.731,99.743,107887921.0
2006-03-27 22:35:00,99.755,99.755,99.73,99.75,52870435.0
2006-03-27 22:36:00,99.745,99.75,99.74,99.75,34885271.0
2006-03-27 22:37:00,99.75,99.77,99.75,99.76,10347315.0
2006-03-27 22:38:00,99.76,99.789,99.76,99.78,314902909.0
2006-03-27 22:39:00,99.78,99.812,99.78,99.8,176413524.0
2006-03-27 22:40:00,99.8,99.845,99.795,99.835,9378657.0
2006-03-27 22:41:00,99.84,99.855,99.827,99.827,24475147.0
2006-03-27 22:42:00,99.833,99.855,99.822,99.825,178520334.0
2006-03-27 22:43:00,99.83,99.83,99.815,99.815,41680764.0
2006-03-27 22:44:00,99.83,99.83,99.815,99.83,35979019.0
2006-03-27 22:45:00,99.825,99.835,99.825,99.835,80441631.0
2006-03-27 22:46:00,99.832,99.856,99.832,99.847,42553591.0
2006-03-27 22:47:00,99.85,99.86,99.84,99.86,52425731.0
2006-03-27 22:48:00,99.853,99.88,99.843,99.86,23345841.0
2006-03-27 22:49:00,99.85,99.87,99.845,99.845,57556852.0
2006-03-27 22:50:00,99.855,99.88,99.817,99.87,26182765.0
2006-03-27 22:51:00,99.865,99.87,99.853,99.87,41292204.0
2006-03-27 22:52:00,99.87,99.88,99.867,99.87,156573113.0
2006-03-27 22:53:00,99.865,99.875,99.855,99.86,271708978.0
2006-03-27 22:54:00,99.865,99.878,99.852,99.852,49313753.0
2006-03-27 22:55:00,99.86,99.883,99.86,99.883,62502387.0
2006-03-27 22:56:00,99.89,99.905,99.883,99.883,32546931.0
2006-03-27 22:57:00,99.89,99.9,99.87,99.9,37230839.0
2006-03-27 22:58:00,99.9,99.9,99.89,99.895,28234576.0
2006-03-27 22:59:00,99.895,99.905,99.892,99.905,22654951.0
2006-03-27 23:00:00,99.905,99.909,99.9,99.905,54869141.0
2006-03-27 23:01:00,99.895,99.91,99.875,99.91,46554615.0
2006-03-27 23:02:00,99.905,99.915,99.89,99.89,106160372.0
2006-03-27 23:03:00,99.895,99.909,99.885,99.885,58368486.0
2006-03-27 23:04:00,99.89,99.9,99.86,99.86,79519512.0
2006-03-27 23:05:00,99.87,99.87,99.853,99.855,52587440.0
2006-03-27 23:06:00,99.86,99.874,99.86,99.865,35173579.0
2006-03-27 23:07:00,99.87,99.87,99.825,99.835,46165935.0
2006-03-27 23:08:00,99.838,99.85,99.83,99.835,96152375.0
2006-03-27 23:09:00,99.835,99.849,99.825,99.84,35552210.0
2006-03-27 23:10:00,99.832,99.845,99.832,99.845,21682373.0
2006-03-27 23:11:00,99.847,99.854,99.825,99.825,132280792.0
2006-03-27 23:12:00,99.835,99.85,99.81,99.81,67265811.0
2006-03-27 23:13:00,99.835,99.845,99.82,99.835,63739647.0
2006-03-27 23:14:00,99.83,99.847,99.83,99.835,93099799.0
2006-03-27 23:15:00,99.84,99.855,99.84,99.85,36576923.0
2006-03-27 23:16:00,99.845,99.87,99.845,99.87,12366065.0
2006-03-27 23:17:00,99.865,99.87,99.84,99.865,73123965.0
2006-03-27 23:18:00,99.855,99.865,99.854,99.855,74099215.0
2006-03-27 23:19:00,99.86,99.873,99.86,99.865,28442612.0
2006-03-27 23:20:00,99.85,99.857,99.84,99.84,263309216.0
2006-03-27 23:21:00,99.833,99.84,99.819,99.82,66657434.0
2006-03-27 23:22:00,99.83,99.83,99.79,99.805,33905234.0
2006-03-27 23:23:00,99.805,99.811,99.805,99.805,18883692.0
2006-03-27 23:24:00,99.803,99.803,99.755,99.755,69968821.0
2006-03-27 23:25:00,99.755,99.76,99.747,99.747,121606243.0
2006-03-27 23:26:00,99.755,99.77,99.755,99.77,36568027.0
2006-03-27 23:27:00,99.77,99.775,99.76,99.775,64938645.0
2006-03-27 23:28:00,99.775,99.778,99.767,99.77,80066465.0
2006-03-27 23:29:00,99.772,99.785,99.763,99.78,138981398.0
2006-03-27 23:30:00,99.77,99.787,99.77,99.783,15304206.0
2006-03-27 23:31:00,99.79,99.805,99.78,99.805,32626017.0
2006-03-27 23:32:00,99.8,99.8,99.772,99.797,54887020.0
2006-03-27 23:33:00,99.77,99.8,99.77,99.797,37537484.0
2006-03-27 23:34:00,99.795,99.805,99.76,99.805,198162942.0
2006-03-27 23:35:00,99.805,99.805,99.79,99.805,27322278.0
2006-03-27 23:36:00,99.8,99.813,99.8,99.8,212718150.0
2006-03-27 23:37:00,99.793,99.805,99.788,99.8,60609774.0
2006-03-27 23:38:00,99.81,99.826,99.805,99.805,86072828.0
2006-03-27 23:39:00,99.805,99.805,99.793,99.795,50673696.0
2006-03-27 23:40:00,99.79,99.809,99.79,99.8,63287325.0
2006-03-27 23:41:00,99.803,99.83,99.788,99.788,316448276.0
2006-03-27 23:42:00,99.8,99.8,99.78,99.785,39957653.0
2006-03-27 23:43:00,99.775,99.81,99.767,99.81,26930653.0
2006-03-27 23:44:00,99.81,99.815,99.8,99.815,35151868.0
2006-03-27 23:45:00,99.813,99.813,99.8,99.8,60576517.0
2006-03-27 23:46:00,99.8,99.821,99.8,99.82,31010582.0
2006-03-27 23:47:00,99.81,99.83,99.81,99.83,100091137.0
2006-03-27 23:48:00,99.835,99.843,99.83,99.84,92187370.0
2006-03-27 23:49:00,99.84,99.845,99.833,99.835,32704588.0
2006-03-27 23:50:00,99.833,99.833,99.795,99.818,91030847.0
2006-03-27 23:51:00,99.818,99.824,99.797,99.797,36647363.0
2006-03-27 23:52:00,99.81,99.827,99.81,99.823,114585124.0
2006-03-27 23:53:00,99.823,99.846,99.823,99.823,27602960.0
2006-03-27 23:54:00,99.825,99.83,99.82,99.825,172354339.0
2006-03-27 23:55:00,99.83,99.842,99.825,99.825,33059959.0
2006-03-27 23:56:00,99.832,99.851,99.832,99.833,43431529.0
2006-03-27 23:57:00,99.848,99.866,99.848,99.855,202122926.0
2006-03-27 23:58:00,99.855,99.855,99.815,99.845,45006474.0
2006-03-27 23:59:00,99.84,99.845,99.83,99.845,169325032.0
2006-03-28 00:00:00,99.833,99.84,99.83,99.835,125672391.0
2006-03-28 00:23:00,99.84,99.928,99.84,99.928,57231154.0
2006-03-28 00:24:00,99.933,99.95,99.925,99.943,50781340.0
2006-03-28 00:25:00,99.92,99.955,99.92,99.955,88203592.0
2006-03-28 00:26:00,99.96,99.96,99.945,99.955,39990037.0
2006-03-28 00:27:00,99.96,99.965,99.95,99.955,94320181.0
2006-03-28 00:28:00,99.95,99.96,99.95,99.955,51003321.0
2006-03-28 00:29:00,99.953,99.968,99.923,99.923,11477403.0
2006-03-28 00:30:00,99.928,99.935,99.928,99.935,6905105.0
2006-03-28 00:31:00,99.925,99.932,99.925,99.925,20965378.0
2006-03-28 00:32:00,99.925,99.936,99.925,99.93,45066019.0
2006-03-28 00:33:00,99.925,99.936,99.923,99.923,132193959.0
2006-03-28 00:34:00,99.93,99.93,99.915,99.93,53245822.0
2006-03-28 00:35:00,99.925,99.935,99.917,99.925,36592027.0
2006-03-28 00:36:00,99.93,99.93,99.92,99.93,191324055.0
2006-03-28 00:37:00,99.925,99.928,99.91,99.912,162362247.0
2006-03-28 00:38:00,99.91,99.945,99.91,99.93,140412722.0
2006-03-28 00:39:00,99.94,99.94,99.925,99.933,172699129.0
2006-03-28 00:40:00,99.932,99.945,99.93,99.945,44182767.0
2006-03-28 00:41:00,99.945,99.95,99.895,99.94,63072708.0
2006-03-28 00:42:00,99.943,99.953,99.933,99.935,130745113.0
2006-03-28 00:43:00,99.927,99.945,99.925,99.94,318155139.0
2006-03-28 00:44:00,99.935,99.94,99.927,99.93,106344344.0
2006-03-28 00:45:00,99.935,99.945,99.89,99.935,60583416.0
2006-03-28 00:46:00,99.94,99.945,99.93,99.937,103447106.0
2006-03-28 00:47:00,99.94,99.945,99.93,99.94,83796982.0
2006-03-28 00:48:00,99.935,99.939,99.928,99.93,53582331.0
2006-03-28 00:49:00,99.93,99.944,99.92,99.94,153675081.0
2006-03-28 00:50:00,99.94,99.945,99.93,99.93,43059145.0
2006-03-28 00:51:00,99.94,99.94,99.928,99.935,32052985.0
2006-03-28 00:52:00,99.93,99.94,99.925,99.935,91414556.0
2006-03-28 00:53:00,99.925,99.951,99.925,99.925,64909352.0
2006-03-28 00:54:00,99.925,99.93,99.92,99.925,254805491.0
2006-03-28 00:55:00,99.93,99.93,99.903,99.903,109449266.0
2006-03-28 00:56:00,99.91,99.919,99.895,99.895,258320201.0
2006-03-28 00:57:00,99.89,99.906,99.873,99.895,114218202.0
2006-03-28 00:58:00,99.89,99.918,99.89,99.89,416501989.0
2006-03-28 00:59:00,99.89,99.892,99.84,99.873,311199895.0
2006-03-28 01:00:00,99.873,99.885,99.87,99.875,13630682.0
2006-03-28 01:01:00,99.875,99.885,99.873,99.873,49355540.0
2006-03-28 01:02:00,99.875,99.876,99.833,99.87,109597184.0
2006-03-28 01:03:00,99.863,99.875,99.855,99.87,59635815.0
2006-03-28 01:04:00,99.87,99.88,99.87,99.87,66390779.0
2006-03-28 01:05:00,99.857,99.875,99.857,99.862,235309123.0
2006-03-28 01:06:00,99.862,99.87,99.845,99.86,108474797.0
2006-03-28 01:07:00,99.86,99.89,99.86,99.89,22286271.0
2006-03-28 01:08:00,99.89,99.89,99.878,99.885,23574314.0
2006-03-28 01:09:00,99.89,99.89,99.86,99.86,123037779.0
2006-03-28 01:10:00,99.87,99.88,99.867,99.867,93137972.0
2006-03-28 01:11:00,99.873,99.883,99.873,99.875,20280352.0
2006-03-28 01:12:00,99.87,99.875,99.868,99.875,78979836.0
2006-03-28 01:13:00,99.868,99.889,99.855,99.855,108003715.0
2006-03-28 01:14:00,99.855,99.855,99.798,99.82,38148675.0
2006-03-28 01:15:00,99.812,99.82,99.785,99.785,67358610.0
2006-03-28 01:16:00,99.785,99.795,99.785,99.795,28507815.0
2006-03-28 01:17:00,99.8,99.8,99.79,99.79,36300973.0
2006-03-28 01:18:00,99.8,99.8,99.775,99.775,92621671.0
2006-03-28 01:19:00,99.73,99.783,99.73,99.775,42180081.0
2006-03-28 01:20:00,99.767,99.8,99.767,99.775,66535334.0
2006-03-28 01:21:00,99.775,99.78,99.772,99.775,55028007.0
2006-03-28 01:22:00,99.78,99.785,99.78,99.785,187676355.0
2006-03-28 01:23:00,99.777,99.803,99.744,99.795,77477214.0
2006-03-28 01:24:00,99.8,99.8,99.79,99.8,22165768.0
2006-03-28 01:25:00,99.79,99.81,99.77,99.81,73278058.0
2006-03-28 01:26:00,99.81,99.82,99.805,99.805,13651966.0
2006-03-28 01:27:00,99.81,99.81,99.8,99.807,37140655.0
2006-03-28 01:28:00,99.81,99.81,99.803,99.805,14944529.0
2006-03-28 01:29:00,99.815,99.815,99.783,99.783,74405815.0
2006-03-28 01:30:00,99.785,99.785,99.764,99.765,121431783.0
2006-03-28 01:31:00,99.76,99.783,99.725,99.725,11567113.0
2006-03-28 01:32:00,99.725,99.731,99.72,99.73,63647274.0
2006-03-28 01:33:00,99.725,99.739,99.698,99.72,11322859.0
2006-03-28 01:34:00,99.72,99.733,99.72,99.728,54106487.0
2006-03-28 01:35:00,99.73,99.775,99.73,99.775,70289870.0
2006-03-28 01:36:00,99.768,99.79,99.768,99.78,21500113.0
2006-03-28 01:37:00,99.77,99.773,99.765,99.77,24386825.0
2006-03-28 01:38:00,99.77,99.77,99.727,99.738,169298068.0
2006-03-28 01:39:00,99.75,99.765,99.745,99.752,131920968.0
2006-03-28 01:40:00,99.76,99.762,99.738,99.74,22353054.0
2006-03-28 01:41:00,99.735,99.735,99.705,99.705,34316160.0
2006-03-28 01:42:00,99.705,99.715,99.685,99.715,207405774.0
2006-03-28 01:43:00,99.7,99.7,99.67,99.67,75351476.0
2006-03-28 01:44:00,99.68,99.68,99.563,99.625,29668382.0
2006-03-28 01:45:00,99.615,99.64,99.615,99.62,44340879.0
2006-03-28 01:46:00,99.625,99.65,99.625,99.63,17075432.0
2006-03-28 01:47:00,99.635,99.665,99.605,99.62,117283856.0
2006-03-28 01:48:00,99.57,99.602,99.56,99.595,43100261.0
2006-03-28 01:49:00,99.59,99.62,99.565,99.575,35179467.0
2006-03-28 01:50:00,99.57,99.6,99.55,99.6,113095205.0
2006-03-28 01:51:00,99.6,99.637,99.6,99.635,65788477.0
2006-03-28 01:52:00,99.62,99.62,99.595,99.603,82642470.0
2006-03-28 01:53:00,99.605,99.615,99.595,99.615,58263461.0
2006-03-28 01:54:00,99.605,99.62,99.592,99.605,29653961.0
2006-03-28 01:55:00,99.608,99.625,99.608,99.625,30428984.0
2006-03-28 01:56:00,99.625,99.675,99.625,99.675,140189936.0
2006-03-28 01:57:00,99.68,99.715,99.68,99.683,65589923.0
2006-03-28 01:58:00,99.69,99.69,99.675,99.675,40361639.0
2006-03-28 01:59:00,99.673,99.684,99.662,99.665,224342304.0
2006-03-28 02:00:00,99.665,99.665,99.619,99.623,212525862.0
2006-03-28 02:01:00,99.625,99.64,99.62,99.64,38693932.0
2006-03-28 02:02:00,99.633,99.658,99.63,99.64,68415482.0
2006-03-28 02:03:00,99.635,99.65,99.635,99.635,155352326.0
2006-03-28 02:04:00,99.635,99.635,99.615,99.628,30560393.0
2006-03-28 02:05:00,99.625,99.625,99.595,99.615,30834939.0
2006-03-28 02:06:00,99.625,99.625,99.584,99.585,61368719.0
2006-03-28 02:07:00,99.583,99.583,99.54,99.55,76301794.0
2006-03-28 02:08:00,99.555,99.557,99.52,99.53,63173107.0
2006-03-28 02:09:00,99.53,99.53,99.52,99.52,37762897.0
2006-03-28 02:10:00,99.525,99.53,99.48,99.51,38527505.0
2006-03-28 02:11:00,99.515,99.52,99.41,99.41,42817664.0
2006-03-28 02:12:00,99.46,99.465,99.435,99.455,114367483.0
2006-03-28 02:13:00,99.45,99.49,99.45,99.475,16179110.0
2006-03-28 02:14:00,99.47,99.52,99.47,99.505,41654186.0
2006-03-28 02:15:00,99.505,99.505,99.463,99.48,32631305.0
2006-03-28 02:16:00,99.47,99.488,99.44,99.48,70812402.0
2006-03-28 02:17:00,99.495,99.515,99.495,99.505,192202556.0
2006-03-28 02:18:00,99.505,99.535,99.505,99.535,36907035.0
2006-03-28 02:19:00,99.54,99.565,99.54,99.54,22959174.0
2006-03-28 02:20:00,99.532,99.545,99.52,99.52,130009824.0
2006-03-28 02:21:00,99.508,99.53,99.5,99.52,160853271.0
2006-03-28 02:22:00,99.52,99.54,99.52,99.54,22911335.0
2006-03-28 02:23:00,99.55,99.56,99.538,99.538,22560454.0
2006-03-28 02:24:00,99.545,99.545,99.53,99.54,71724356.0
2006-03-28 02:25:00,99.538,99.552,99.512,99.53,49367235.0
2006-03-28 02:26:00,99.53,99.53,99.49,99.515,10822843.0
2006-03-28 02:27:00,99.52,99.52,99.505,99.515,64544443.0
2006-03-28 02:28:00,99.515,99.52,99.51,99.51,11687495.0
2006-03-28 02:29:00,99.515,99.515,99.504,99.505,118829416.0
2006-03-28 02:30:00,99.503,99.52,99.503,99.515,74294372.0
2006-03-28 02:31:00,99.505,99.517,99.505,99.51,14182907.0
2006-03-28 02:32:00,99.507,99.521,99.507,99.52,34517338.0
2006-03-28 02:33:00,99.515,99.53,99.515,99.52,13617921.0
2006-03-28 02:34:00,99.52,99.525,99.498,99.51,79210958.0
2006-03-28 02:35:00,99.52,99.53,99.45,99.45,20313203.0
2006-03-28 02:36:00,99.445,99.457,99.417,99.457,81770144.0
2006-03-28 02:37:00,99.465,99.495,99.457,99.48,170910080.0
2006-03-28 02:38:00,99.475,99.475,99.445,99.445,50605119.0
2006-03-28 02:39:00,99.445,99.464,99.445,99.447,70452492.0
2006-03-28 02:40:00,99.455,99.499,99.44,99.44,41087162.0
2006-03-28 02:41:00,99.485,99.506,99.485,99.49,97281455.0
2006-03-28 02:42:00,99.48,99.5,99.48,99.5,34226827.0
2006-03-28 02:43:00,99.495,99.495,99.475,99.475,31640195.0
2006-03-28 02:44:00,99.475,99.475,99.452,99.452,65517568.0
2006-03-28 02:45:00,99.46,99.46,99.433,99.445,37012395.0
2006-03-28 02:46:00,99.445,99.46,99.438,99.438,114641450.0
2006-03-28 02:47:00,99.445,99.451,99.445,99.45,83479379.0
2006-03-28 02:48:00,99.455,99.462,99.453,99.453,19586974.0
2006-03-28 02:49:00,99.447,99.46,99.443,99.46,85385008.0
2006-03-28 02:50:00,99.45,99.46,99.44,99.46,123980022.0
2006-03-28 02:51:00,99.455,99.455,99.446,99.45,24191191.0
2006-03-28 02:52:00,99.45,99.455,99.448,99.45,21713045.0
2006-03-28 02:53:00,99.45,99.453,99.448,99.453,63084821.0
2006-03-28 02:54:00,99.452,99.467,99.452,99.467,244477015.0
2006-03-28 02:55:00,99.475,99.49,99.472,99.49,63411088.0
2006-03-28 02:56:00,99.49,99.513,99.465,99.513,57221085.0
2006-03-28 02:57:00,99.52,99.548,99.483,99.535,109982120.0
2006-03-28 02:58:00,99.533,99.575,99.533,99.575,49748555.0
2006-03-28 02:59:00,99.575,99.578,99.568,99.573,14774205.0
2006-03-28 03:00:00,99.573,99.602,99.54,99.6,332478525.0
2006-03-28 03:01:00,99.59,99.608,99.585,99.59,444838176.0
2006-03-28 03:02:00,99.595,99.68,99.595,99.66,117532625.0
2006-03-28 03:03:00,99.665,99.677,99.655,99.67,268915468.0
2006-03-28 03:04:00,99.663,99.663,99.635,99.66,119329772.0
2006-03-28 03:05:00,99.655,99.675,99.655,99.665,248906407.0
2006-03-28 03:06:00,99.665,99.665,99.625,99.625,64579994.0
2006-03-28 03:07:00,99.635,99.652,99.635,99.65,84214237.0
2006-03-28 03:08:00,99.655,99.71,99.64,99.71,33461723.0
2006-03-28 03:09:00,99.7,99.775,99.7,99.76,42185897.0
2006-03-28 03:10:00,99.76,99.77,99.732,99.75,168632808.0
2006-03-28 03:11:00,99.75,99.795,99.75,99.795,58002091.0
2006-03-28 03:12:00,99.8,99.88,99.772,99.88,83906061.0
2006-03-28 03:13:00,99.877,99.891,99.84,99.84,109167478.0
2006-03-28 03:14:00,99.835,99.836,99.79,99.835,61800895.0
2006-03-28 03:15:00,99.83,99.836,99.815,99.815,108304659.0
2006-03-28 03:16:00,99.82,99.825,99.787,99.787,298233163.0
2006-03-28 03:17:00,99.795,99.825,99.792,99.803,127830574.0
2006-03-28 03:18:00,99.8,99.89,99.781,99.875,68113076.0
2006-03-28 03:19:00,99.875,99.925,99.875,99.912,41188375.0
2006-03-28 03:20:00,99.913,99.917,99.89,99.89,186178448.0
2006-03-28 03:21:00,99.88,99.92,99.88,99.92,130204675.0
2006-03-28 03:22:00,99.922,99.93,99.893,99.905,149271165.0
2006-03-28 03:23:00,99.91,99.925,99.91,99.92,196270057.0
2006-03-28 03:24:00,99.915,99.915,99.88,99.885,34220546.0
2006-03-28 03:25:00,99.89,99.93,99.89,99.93,57376967.0
2006-03-28 03:26:00,99.923,99.923,99.895,99.895,132551849.0
2006-03-28 03:27:00,99.9,99.91,99.898,99.905,42915932.0
2006-03-28 03:28:00,99.905,99.92,99.89,99.905,23204624.0
2006-03-28 03:29:00,99.915,99.915,99.888,99.888,7047464.0
2006-03-28 03:30:00,99.883,99.919,99.883,99.903,12402639.0
2006-03-28 03:31:00,99.905,99.94,99.895,99.94,47064059.0
2006-03-28 03:32:00,99.945,100.003,99.945,100.0,101474108.0
2006-03-28 03:33:00,99.995,100.01,99.955,100.0,39309975.0
2006-03-28 03:34:00,99.995,100.075,99.985,100.01,82034591.0
2006-03-28 03:35:00,100.033,100.033,99.98,99.993,46984956.0
2006-03-28 03:36:00,99.988,100.015,99.988,99.99,59790173.0
2006-03-28 03:37:00,99.985,99.985,99.96,99.968,81186759.0
2006-03-28 03:38:00,99.985,99.985,99.937,99.953,103288658.0
2006-03-28 03:39:00,99.96,99.96,99.94,99.94,5391696.0
2006-03-28 03:40:00,99.93,99.95,99.924,99.925,117118419.0
2006-03-28 03:41:00,99.94,99.95,99.927,99.94,131020092.0
2006-03-28 03:42:00,99.933,99.96,99.933,99.935,36794335.0
2006-03-28 03:43:00,99.932,99.955,99.932,99.955,45565311.0
2006-03-28 03:44:00,99.95,99.95,99.95,99.95,12236071.0
2006-03-28 03:45:00,99.945,99.953,99.93,99.93,61642649.0
2006-03-28 03:46:00,99.935,99.935,99.913,99.925,42802189.0
2006-03-28 03:47:00,99.92,99.976,99.915,99.915,40508384.0
2006-03-28 03:48:00,99.965,99.98,99.95,99.98,32096344.0
2006-03-28 03:49:00,99.975,99.985,99.965,99.985,35471780.0
2006-03-28 03:50:00,99.99,99.99,99.97,99.97,66459857.0
2006-03-28 03:51:00,99.975,99.99,99.972,99.98,201156741.0
2006-03-28 03:52:00,99.972,99.972,99.948,99.948,20506187.0
2006-03-28 03:53:00,99.96,99.96,99.935,99.935,5281705.0
2006-03-28 03:54:00,99.94,99.94,99.922,99.94,71262798.0
2006-03-28 03:55:00,99.94,99.947,99.935,99.935,85865216.0
2006-03-28 03:56:00,99.933,99.958,99.933,99.958,19032021.0
2006-03-28 03:57:00,99.97,99.97,99.955,99.955,1890350.0
2006-03-28 03:58:00,99.94,99.96,99.94,99.96,28273661.0
2006-03-28 03:59:00,99.955,99.958,99.893,99.893,118626006.0
2006-03-28 04:00:00,99.905,99.935,99.905,99.91,158662883.0
2006-03-28 04:01:00,99.915,99.922,99.912,99.915,45516256.0
2006-03-28 04:02:00,99.915,99.918,99.895,99.918,210259993.0
2006-03-28 04:03:00,99.913,99.922,99.902,99.902,39508350.0
2006-03-28 04:04:00,99.905,99.91,99.895,99.91,34419531.0
2006-03-28 04:05:00,99.905,99.917,99.905,99.905,162844232.0
2006-03-28 04:06:00,99.903,99.91,99.895,99.903,28325255.0
2006-03-28 04:07:00,99.903,99.919,99.903,99.91,109692826.0
2006-03-28 04:08:00,99.897,99.915,99.897,99.908,35981704.0
2006-03-28 04:09:00,99.908,99.91,99.888,99.893,99237811.0
2006-03-28 04:10:00,99.895,99.903,99.89,99.89,31810705.0
2006-03-28 04:11:00,99.89,99.895,99.882,99.885,85334973.0
2006-03-28 04:12:00,99.88,99.89,99.85,99.85,106900712.0
2006-03-28 04:13:00,99.86,99.868,99.832,99.84,29556408.0
2006-03-28 04:14:00,99.84,99.845,99.84,99.843,58123696.0
2006-03-28 04:15:00,99.845,99.87,99.845,99.86,38940809.0
2006-03-28 04:16:00,99.86,99.865,99.845,99.845,26963008.0
2006-03-28 04:17:00,99.855,99.87,99.851,99.86,43770021.0
2006-03-28 04:18:00,99.848,99.863,99.848,99.863,300207081.0
2006-03-28 04:19:00,99.86,99.873,99.86,99.86,62673128.0
2006-03-28 04:20:00,99.865,99.865,99.853,99.865,48551973.0
2006-03-28 04:21:00,99.865,99.879,99.865,99.87,80562361.0
2006-03-28 04:22:00,99.86,99.875,99.853,99.863,56512612.0
2006-03-28 04:23:00,99.87,99.87,99.86,99.86,225528150.0
2006-03-28 04:24:00,99.865,99.885,99.865,99.885,29394598.0
2006-03-28 04:25:00,99.885,99.895,99.835,99.895,216950885.0
2006-03-28 04:26:00,99.897,99.9,99.87,99.87,34615903.0
2006-03-28 04:27:00,99.897,99.9,99.88,99.9,59024646.0
2006-03-28 04:28:00,99.905,99.905,99.887,99.9,30039605.0
2006-03-28 04:29:00,99.893,99.9,99.89,99.89,15240197.0
2006-03-28 04:30:00,99.9,99.903,99.887,99.892,149009758.0
2006-03-28 04:31:00,99.89,99.903,99.89,99.895,80761011.0
2006-03-28 04:32:00,99.895,99.9,99.887,99.9,69061625.0
2006-03-28 04:33:00,99.9,99.902,99.895,99.895,38444101.0
2006-03-28 04:34:00,99.887,99.901,99.885,99.885,125406044.0
2006-03-28 04:35:00,99.885,99.9,99.865,99.883,64990545.0
2006-03-28 04:36:00,99.885,99.895,99.885,99.885,17246957.0
2006-03-28 04:37:00,99.885,99.89,99.88,99.89,32411083.0
2006-03-28 04:38:00,99.88,99.895,99.877,99.883,65280023.0
2006-03-28 04:39:00,99.89,99.898,99.88,99.88,264022082.0
2006-03-28 04:40:00,99.895,99.895,99.883,99.89,27893117.0
2006-03-28 04:41:00,99.885,99.89,99.88,99.885,76241602.0
2006-03-28 04:42:00,99.895,99.895,99.85,99.875,73425010.0
2006-03-28 04:43:00,99.88,99.885,99.867,99.875,12681843.0
2006-03-28 04:44:00,99.88,99.88,99.865,99.87,34894985.0
2006-03-28 04:45:00,99.865,99.875,99.86,99.86,85209410.0
2006-03-28 04:46:00,99.865,99.896,99.865,99.875,62446995.0
2006-03-28 04:47:00,99.85,99.895,99.85,99.895,67312929.0
2006-03-28 04:48:00,99.885,99.895,99.877,99.887,133914551.0
2006-03-28 04:49:00,99.885,99.9,99.885,99.892,20693237.0
2006-03-28 04:50:00,99.9,99.905,99.893,99.895,34479886.0
2006-03-28 04:51:00,99.895,99.91,99.895,99.898,80862135.0
2006-03-28 04:52:00,99.895,99.905,99.89,99.9,45872353.0
2006-03-28 04:53:00,99.895,99.91,99.895,99.91,34252196.0
2006-03-28 04:54:00,99.905,99.905,99.898,99.9,57813809.0
2006-03-28 04:55:00,99.89,99.908,99.89,99.9,79951249.0
2006-03-28 04:56:00,99.895,99.899,99.875,99.875,54225647.0
2006-03-28 04:57:00,99.87,99.897,99.87,99.895,108227519.0
2006-03-28 04:58:00,99.9,99.905,99.89,99.895,44503024.0
2006-03-28 04:59:00,99.905,99.917,99.895,99.895,58758989.0
2006-03-28 05:00:00,99.895,99.9,99.887,99.895,22175949.0
2006-03-28 05:01:00,99.895,99.92,99.895,99.91,31312606.0
2006-03-28 05:02:00,99.91,99.91,99.89,99.91,40529978.0
2006-03-28 05:03:00,99.903,99.915,99.902,99.91,33920719.0
2006-03-28 05:04:00,99.903,99.903,99.885,99.9,58060741.0
2006-03-28 05:05:00,99.89,99.908,99.89,99.895,45043618.0
2006-03-28 05:06:00,99.895,99.91,99.893,99.895,265600174.0
2006-03-28 05:07:00,99.9,99.9,99.882,99.89,149945522.0
2006-03-28 05:08:00,99.89,99.895,99.873,99.895,41823359.0
2006-03-28 05:09:00,99.9,99.9,99.841,99.875,28947227.0
2006-03-28 05:10:00,99.865,99.89,99.863,99.87,58250025.0
2006-03-28 05:11:00,99.88,99.893,99.88,99.883,21680760.0
2006-03-28 05:12:00,99.89,99.899,99.885,99.89,49533003.0
2006-03-28 05:13:00,99.887,99.89,99.875,99.882,41162304.0
2006-03-28 05:14:00,99.885,99.889,99.875,99.875,85703845.0
2006-03-28 05:15:00,99.88,99.89,99.87,99.89,34779139.0
2006-03-28 05:16:00,99.875,99.887,99.87,99.883,45483157.0
2006-03-28 05:17:00,99.885,99.888,99.871,99.873,192081272.0
2006-03-28 05:18:00,99.867,99.891,99.867,99.89,22446026.0
2006-03-28 05:19:00,99.885,99.895,99.885,99.89,8877940.0
2006-03-28 05:20:00,99.89,99.895,99.88,99.88,167454702.0
2006-03-28 05:21:00,99.88,99.895,99.88,99.89,295683482.0
2006-03-28 05:22:00,99.89,99.89,99.885,99.89,9604859.0
2006-03-28 05:23:00,99.89,99.89,99.872,99.875,35897586.0
2006-03-28 05:24:00,99.88,99.885,99.86,99.885,53077438.0
2006-03-28 05:25:00,99.873,99.885,99.868,99.88,102302217.0
2006-03-28 05:26:00,99.875,99.878,99.868,99.87,20455104.0
2006-03-28 05:27:00,99.865,99.886,99.865,99.885,35988007.0
2006-03-28 05:28:00,99.885,99.905,99.883,99.885,248320262.0
2006-03-28 05:29:00,99.88,99.885,99.877,99.88,61020333.0
2006-03-28 05:30:00,99.878,99.878,99.86,99.875,48581673.0
2006-03-28 05:31:00,99.875,99.887,99.875,99.88,139418836.0
2006-03-28 05:32:00,99.88,99.895,99.88,99.895,35447710.0
2006-03-28 05:33:00,99.893,99.9,99.89,99.9,94509227.0
2006-03-28 05:34:00,99.9,99.955,99.9,99.945,155921064.0
2006-03-28 05:35:00,99.95,99.952,99.925,99.95,32447240.0
2006-03-28 05:36:00,99.95,99.95,99.92,99.94,79294998.0
2006-03-28 05:37:00,99.935,99.952,99.935,99.94,23812343.0
2006-03-28 05:38:00,99.95,99.97,99.95,99.97,48823432.0
2006-03-28 05:39:00,99.975,99.995,99.975,99.995,65571604.0
2006-03-28 05:40:00,99.995,100.011,99.995,100.01,136548219.0
2006-03-28 05:41:00,100.02,100.05,100.02,100.03,84999048.0
2006-03-28 05:42:00,100.017,100.04,100.017,100.04,53401541.0
2006-03-28 05:43:00,100.033,100.06,100.022,100.022,49727225.0
2006-03-28 05:44:00,100.025,100.04,100.024,100.03,19436106.0
2006-03-28 05:45:00,100.03,100.042,100.03,100.042,37515545.0
2006-03-28 05:46:00,100.052,100.072,100.038,100.07,54044437.0
2006-03-28 05:47:00,100.07,100.07,100.011,100.045,41022433.0
2006-03-28 05:48:00,100.055,100.06,100.045,100.05,32319358.0
2006-03-28 05:49:00,100.05,100.065,100.05,100.055,109172998.0
2006-03-28 05:50:00,100.055,100.175,100.055,100.175,128401774.0
2006-03-28 05:51:00,100.17,100.185,100.14,100.163,115518409.0
2006-03-28 05:52:00,100.17,100.175,100.12,100.15,20674701.0
2006-03-28 05:53:00,100.14,100.175,100.13,100.13,59204620.0
2006-03-28 05:54:00,100.135,100.16,100.13,100.13,120670250.0
2006-03-28 05:55:00,100.13,100.13,100.048,100.048,62705554.0
2006-03-28 05:56:00,100.05,100.1,100.035,100.035,103289733.0
2006-03-28 05:57:00,100.042,100.051,100.035,100.05,51851357.0
2006-03-28 05:58:00,100.04,100.044,100.015,100.015,95192861.0
2006-03-28 05:59:00,100.008,100.035,99.972,100.035,89913232.0
2006-03-28 06:00:00,100.03,100.04,100.03,100.04,97112063.0
2006-03-28 06:01:00,100.05,100.05,100.01,100.02,69465973.0
2006-03-28 06:02:00,100.015,100.058,99.99,100.02,68082703.0
2006-03-28 06:03:00,100.03,100.03,99.995,100.01,52642908.0
2006-03-28 06:04:00,100.005,100.03,99.977,100.015,49860506.0
2006-03-28 06:05:00,100.01,100.024,99.995,100.015,85743353.0
2006-03-28 06:06:00,100.017,100.017,100.0,100.01,23251428.0
2006-03-28 06:07:00,100.0,100.017,99.993,99.993,13336286.0
2006-03-28 06:08:00,99.995,100.008,99.99,100.005,45113261.0
2006-03-28 06:09:00,100.002,100.015,99.997,100.0,98290540.0
2006-03-28 06:10:00,100.01,100.015,99.997,100.005,13423849.0
2006-03-28 06:11:00,100.005,100.013,99.988,99.99,60891390.0
2006-03-28 06:12:00,99.995,100.016,99.995,100.01,49201299.0
2006-03-28 06:13:00,100.005,100.024,100.0,100.015,28123558.0
2006-03-28 06:14:00,100.015,100.02,100.013,100.015,40508613.0
2006-03-28 06:15:00,100.013,100.047,100.013,100.035,39237262.0
2006-03-28 06:16:00,100.03,100.061,100.03,100.045,209078866.0
2006-03-28 06:17:00,100.045,100.06,100.043,100.06,77995485.0
2006-03-28 06:18:00,100.015,100.075,100.015,100.06,57196597.0
2006-03-28 06:19:00,100.06,100.065,100.045,100.06,79324745.0
2006-03-28 06:20:00,100.052,100.08,100.045,100.055,59919691.0
2006-03-28 06:21:00,100.07,100.07,100.013,100.045,192992487.0
2006-03-28 06:22:00,100.045,100.065,100.045,100.065,94541554.0
2006-03-28 06:23:00,100.06,100.094,100.052,100.08,186554731.0
2006-03-28 06:24:00,100.08,100.08,100.073,100.075,16951582.0
2006-03-28 06:25:00,100.073,100.073,100.045,100.072,24381006.0
2006-03-28 06:26:00,100.08,100.105,100.08,100.095,209788305.0
2006-03-28 06:27:00,100.095,100.12,100.095,100.12,88416096.0
2006-03-28 06:28:00,100.125,100.125,100.108,100.12,152047259.0
2006-03-28 06:29:00,100.125,100.145,100.1,100.1,13214633.0
2006-03-28 06:30:00,100.115,100.13,100.115,100.13,43444577.0
2006-03-28 06:31:00,100.12,100.166,100.12,100.155,52654323.0
2006-03-28 06:32:00,100.155,100.161,100.135,100.16,151960872.0
2006-03-28 06:33:00,100.17,100.17,100.14,100.14,56520229.0
2006-03-28 06:34:00,100.17,100.17,100.154,100.155,35298763.0
2006-03-28 06:35:00,100.152,100.175,100.13,100.14,95576774.0
2006-03-28 06:36:00,100.145,100.145,100.063,100.093,93751811.0
2006-03-28 06:37:00,100.093,100.118,100.093,100.115,41705784.0
2006-03-28 06:38:00,100.11,100.12,100.103,100.103,88554472.0
2006-03-28 06:39:00,100.11,100.11,100.099,100.105,103477626.0
2006-03-28 06:40:00,100.1,100.123,100.073,100.123,87581228.0
2006-03-28 06:41:00,100.12,100.125,100.1,100.115,159965101.0
2006-03-28 06:42:00,100.108,100.21,100.108,100.175,26240660.0
2006-03-28 06:43:00,100.18,100.18,100.153,100.165,55468793.0
2006-03-28 06:44:00,100.165,100.165,100.127,100.127,124233299.0
2006-03-28 06:45:00,100.13,100.14,100.12,100.14,92240618.0
2006-03-28 06:46:00,100.135,100.151,100.132,100.135,44992587.0
2006-03-28 06:47:00,100.13,100.148,100.125,100.125,307802882.0
2006-03-28 06:48:00,100.135,100.153,100.135,100.14,77973136.0
2006-03-28 06:49:00,100.14,100.15,100.112,100.137,45540086.0
2006-03-28 06:50:00,100.095,100.15,100.095,100.15,69894199.0
2006-03-28 06:51:00,100.15,100.153,100.13,100.13,47333259.0
2006-03-28 06:52:00,100.145,100.145,100.115,100.133,37272791.0
2006-03-28 06:53:00,100.085,100.134,100.085,100.13,23086731.0
2006-03-28 06:54:00,100.132,100.145,100.131,100.135,75617156.0
2006-03-28 06:55:00,100.135,100.17,100.135,100.155,40711443.0
2006-03-28 06:56:00,100.155,100.174,100.155,100.16,78734403.0
2006-03-28 06:57:00,100.16,100.19,100.16,100.17,46202688.0
2006-03-28 06:58:00,100.173,100.173,100.15,100.165,48723100.0
2006-03-28 06:59:00,100.165,100.177,100.16,100.16,57203188.0
2006-03-28 07:00:00,100.17,100.19,100.17,100.19,58204789.0
2006-03-28 07:01:00,100.187,100.195,100.165,100.18,90668709.0
2006-03-28 07:02:00,100.18,100.2,100.157,100.167,88587237.0
2006-03-28 07:03:00,100.165,100.175,100.157,100.162,31047747.0
2006-03-28 07:04:00,100.158,100.164,100.15,100.15,33408993.0
2006-03-28 07:05:00,100.14,100.155,100.14,100.145,66752318.0
2006-03-28 07:06:00,100.145,100.15,100.14,100.14,24096835.0
2006-03-28 07:07:00,100.133,100.15,100.133,100.14,48700654.0
2006-03-28 07:08:00,100.15,100.165,100.148,100.165,130801329.0
2006-03-28 07:09:00,100.165,100.165,100.15,100.15,198420101.0
2006-03-28 07:10:00,100.16,100.16,100.145,100.155,86857781.0
2006-03-28 07:11:00,100.16,100.16,100.138,100.145,101066575.0
2006-03-28 07:12:00,100.15,100.15,100.135,100.145,41386076.0
2006-03-28 07:13:00,100.14,100.17,100.14,100.17,109793130.0
2006-03-28 07:14:00,100.175,100.175,100.152,100.168,20733840.0
2006-03-28 07:15:00,100.17,100.17,100.158,100.165,64397245.0
2006-03-28 07:16:00,100.163,100.163,100.143,100.143,119602223.0
2006-03-28 07:17:00,100.142,100.142,100.085,100.085,42528020.0
2006-03-28 07:18:00,100.085,100.11,100.075,100.093,221827295.0
2006-03-28 07:19:00,100.1,100.1,100.08,100.09,63822258.0
2006-03-28 07:20:00,100.09,100.09,100.038,100.075,82108194.0
2006-03-28 07:21:00,100.07,100.095,100.062,100.075,74255524.0
2006-03-28 07:22:00,100.075,100.083,100.055,100.073,18370357.0
2006-03-28 07:23:00,100.073,100.073,100.06,100.06,40262412.0
2006-03-28 07:24:00,100.05,100.063,100.045,100.045,32588447.0
2006-03-28 07:25:00,100.047,100.084,100.047,100.055,35247878.0
2006-03-28 07:26:00,100.075,100.075,100.047,100.06,35380629.0
2006-03-28 07:27:00,100.055,100.07,100.048,100.07,38021682.0
2006-03-28 07:28:00,100.065,100.073,100.065,100.073,12260185.0
2006-03-28 07:29:00,100.075,100.095,100.075,100.085,25317014.0
2006-03-28 07:30:00,100.095,100.105,100.077,100.08,24262523.0
2006-03-28 07:31:00,100.085,100.095,100.065,100.095,31349841.0
2006-03-28 07:32:00,100.09,100.108,100.075,100.075,120891259.0
2006-03-28 07:33:00,100.075,100.085,100.072,100.085,40207742.0
2006-03-28 07:34:00,100.08,100.095,100.07,100.095,69880051.0
2006-03-28 07:35:00,100.095,100.105,100.085,100.1,97997036.0
2006-03-28 07:36:00,100.105,100.123,100.105,100.107,53756378.0
2006-03-28 07:37:00,100.115,100.12,100.105,100.105,333309356.0
2006-03-28 07:38:00,100.11,100.11,100.08,100.095,35316296.0
2006-03-28 07:39:00,100.1,100.1,100.084,100.1,74654422.0
2006-03-28 07:40:00,100.097,100.105,100.09,100.095,98981333.0
2006-03-28 07:41:00,100.1,100.116,100.098,100.103,32138100.0
2006-03-28 07:42:00,100.11,100.11,100.08,100.08,46863222.0
2006-03-28 07:43:00,100.085,100.095,100.085,100.085,25810144.0
2006-03-28 07:44:00,100.085,100.095,100.067,100.095,31639490.0
2006-03-28 07:45:00,100.093,100.097,100.088,100.092,47748936.0
2006-03-28 07:46:00,100.095,100.1,100.087,100.1,121482196.0
2006-03-28 07:47:00,100.095,100.135,100.095,100.135,17882153.0
2006-03-28 07:48:00,100.14,100.145,100.12,100.13,70532752.0
2006-03-28 07:49:00,100.13,100.13,100.085,100.125,77417896.0
2006-03-28 07:50:00,100.125,100.14,100.125,100.14,40590860.0
2006-03-28 07:51:00,100.118,100.133,100.118,100.125,53420528.0
2006-03-28 07:52:00,100.125,100.19,100.105,100.105,7686504.0
2006-03-28 07:53:00,100.16,100.171,100.15,100.15,28410022.0
2006-03-28 07:54:00,100.13,100.164,100.13,100.145,128193055.0
2006-03-28 07:55:00,100.13,100.14,100.13,100.14,11727731.0
2006-03-28 07:56:00,100.14,100.14,100.08,100.09,39974894.0
2006-03-28 07:57:00,100.083,100.083,100.067,100.067,91177293.0
2006-03-28 07:58:00,100.075,100.075,100.0,100.025,57243679.0
2006-03-28 07:59:00,100.025,100.045,100.015,100.045,47058832.0
2006-03-28 08:00:00,100.045,100.075,100.03,100.03,77636871.0
2006-03-28 08:01:00,100.045,100.045,100.01,100.01,148255077.0
2006-03-28 08:02:00,100.015,100.05,100.015,100.05,28845457.0
2006-03-28 08:03:00,100.03,100.05,99.993,100.045,55654404.0
2006-03-28 08:04:00,100.037,100.07,100.037,100.055,70278698.0
2006-03-28 08:05:00,100.055,100.065,100.04,100.04,437180012.0
2006-03-28 08:06:00,100.038,100.06,100.025,100.06,25319856.0
2006-03-28 08:07:00,100.055,100.095,100.055,100.063,107643818.0
2006-03-28 08:08:00,100.065,100.1,100.065,100.1,49570253.0
2006-03-28 08:09:00,100.095,100.11,100.09,100.09,26255574.0
2006-03-28 08:10:00,100.09,100.1,100.083,100.1,47886457.0
2006-03-28 08:11:00,100.1,100.1,100.086,100.092,22022822.0
2006-03-28 08:12:00,100.097,100.105,100.09,100.105,17494312.0
2006-03-28 08:13:00,100.11,100.123,100.107,100.11,42451521.0
2006-03-28 08:14:00,100.11,100.11,100.094,100.1,51191820.0
2006-03-28 08:15:00,100.107,100.107,100.09,100.09,68280332.0
2006-03-28 08:16:00,100.095,100.115,100.095,100.11,31070286.0
2006-03-28 08:17:00,100.105,100.147,100.105,100.14,132891385.0
2006-03-28 08:18:00,100.132,100.17,100.115,100.155,235066514.0
2006-03-28 08:19:00,100.153,100.153,100.108,100.11,38011360.0
2006-03-28 08:20:00,100.125,100.125,100.11,100.115,57729703.0
2006-03-28 08:21:00,100.115,100.127,100.107,100.11,52063607.0
2006-03-28 08:22:00,100.12,100.12,100.058,100.09,39184419.0
2006-03-28 08:23:00,100.085,100.09,100.082,100.082,39695011.0
2006-03-28 08:24:00,100.085,100.091,100.074,100.075,493794074.0
2006-03-28 08:25:00,100.075,100.108,100.075,100.1,25497636.0
2006-03-28 08:26:00,100.11,100.127,100.11,100.125,19714189.0
2006-03-28 08:27:00,100.13,100.145,100.12,100.145,33027481.0
2006-03-28 08:28:00,100.13,100.138,100.123,100.123,37572288.0
2006-03-28 08:29:00,100.123,100.123,100.075,100.075,76053584.0
2006-03-28 08:30:00,100.075,100.075,100.052,100.06,78021918.0
2006-03-28 08:31:00,100.075,100.075,100.03,100.03,188572454.0
2006-03-28 08:32:00,100.04,100.053,100.01,100.052,125980030.0
2006-03-28 08:33:00,100.055,100.075,100.045,100.075,25311261.0
2006-03-28 08:34:00,100.065,100.066,100.05,100.06,158430711.0
2006-03-28 08:35:00,100.07,100.07,100.052,100.052,19060073.0
2006-03-28 08:36:00,100.06,100.065,100.05,100.055,118413648.0
2006-03-28 08:37:00,100.05,100.075,100.04,100.04,12270841.0
2006-03-28 08:38:00,100.05,100.061,100.05,100.05,136305119.0
2006-03-28 08:39:00,100.05,100.06,100.046,100.06,29601306.0
2006-03-28 08:40:00,100.045,100.062,100.037,100.037,111688090.0
2006-03-28 08:41:00,100.04,100.04,100.0,100.037,163319133.0
2006-03-28 08:42:00,100.04,100.04,100.02,100.035,25317342.0
2006-03-28 08:43:00,100.035,100.05,100.032,100.05,49301195.0
2006-03-28 08:44:00,100.045,100.065,100.035,100.035,39342947.0
2006-03-28 08:45:00,100.045,100.05,100.04,100.045,31298116.0
2006-03-28 08:46:00,100.05,100.05,100.015,100.038,73098051.0
2006-03-28 08:47:00,100.045,100.045,100.007,100.007,45697941.0
2006-03-28 08:48:00,100.015,100.06,100.015,100.06,92443011.0
2006-03-28 08:49:00,100.06,100.077,100.05,100.055,215873366.0
2006-03-28 08:50:00,100.06,100.085,100.06,100.085,31605528.0
2006-03-28 08:51:00,100.085,100.093,100.067,100.093,74494068.0
2006-03-28 08:52:00,100.095,100.095,100.085,100.095,30748142.0
2006-03-28 08:53:00,100.1,100.105,100.085,100.105,41145881.0
2006-03-28 08:54:00,100.095,100.14,100.095,100.13,330817641.0
2006-03-28 08:55:00,100.133,100.16,100.133,100.15,19152403.0
2006-03-28 08:56:00,100.145,100.163,100.132,100.135,137814141.0
2006-03-28 08:57:00,100.133,100.15,100.096,100.14,32174834.0
2006-03-28 08:58:00,100.135,100.145,100.12,100.122,40443445.0
2006-03-28 08:59:00,100.125,100.126,100.114,100.115,39790747.0
2006-03-28 09:00:00,100.115,100.135,100.109,100.12,84732531.0
2006-03-28 09:01:00,100.12,100.155,100.12,100.128,215509807.0
2006-03-28 09:02:00,100.123,100.123,100.1,100.12,43983317.0
2006-03-28 09:03:00,100.112,100.125,100.08,100.12,30593004.0
2006-03-28 09:04:00,100.12,100.197,100.12,100.197,312184449.0
2006-03-28 09:05:00,100.19,100.215,100.185,100.2,428662515.0
2006-03-28 09:06:00,100.19,100.21,100.183,100.185,22835227.0
2006-03-28 09:07:00,100.2,100.2,100.17,100.17,238490984.0
2006-03-28 09:08:00,100.165,100.195,100.165,100.195,44605960.0
2006-03-28 09:09:00,100.19,100.203,100.19,100.19,54334196.0
2006-03-28 09:10:00,100.19,100.198,100.16,100.16,44433442.0
2006-03-28 09:11:00,100.153,100.189,100.153,100.16,32073748.0
2006-03-28 09:12:00,100.18,100.197,100.158,100.195,49933451.0
2006-03-28 09:13:00,100.19,100.205,100.19,100.205,12983655.0
2006-03-28 09:14:00,100.21,100.21,100.17,100.185,131120780.0
2006-03-28 09:15:00,100.175,100.21,100.175,100.185,227171453.0
2006-03-28 09:16:00,100.177,100.215,100.17,100.21,74709396.0
2006-03-28 09:17:00,100.2,100.215,100.195,100.2,32616855.0
2006-03-28 09:18:00,100.205,100.22,100.202,100.21,75830647.0
2006-03-28 09:19:00,100.203,100.22,100.203,100.21,80453677.0
2006-03-28 09:20:00,100.207,100.244,100.207,100.23,97340325.0
2006-03-28 09:21:00,100.235,100.26,100.21,100.225,61415243.0
2006-03-28 09:22:00,100.225,100.225,100.18,100.183,33783034.0
2006-03-28 09:23:00,100.19,100.19,100.16,100.183,93150332.0
2006-03-28 09:24:00,100.185,100.185,100.176,100.18,24327095.0
2006-03-28 09:25:00,100.168,100.185,100.15,100.15,68182100.0
2006-03-28 09:26:00,100.15,100.168,100.15,100.16,32919992.0
2006-03-28 09:27:00,100.165,100.175,100.15,100.175,83202119.0
2006-03-28 09:28:00,100.165,100.167,100.15,100.15,42193879.0
2006-03-28 09:29:00,100.105,100.166,100.105,100.15,165533675.0
2006-03-28 09:30:00,100.16,100.174,100.153,100.153,72996914.0
2006-03-28 09:31:00,100.152,100.17,100.145,100.17,107652040.0
2006-03-28 09:32:00,100.167,100.17,100.15,100.15,106877554.0
2006-03-28 09:33:00,100.15,100.168,100.15,100.163,145873063.0
2006-03-28 09:34:00,100.165,100.165,100.093,100.145,50797044.0
2006-03-28 09:35:00,100.142,100.165,100.127,100.165,87836503.0
2006-03-28 09:36:00,100.162,100.17,100.15,100.17,74928354.0
2006-03-28 09:37:00,100.17,100.181,100.144,100.177,55441116.0
2006-03-28 09:38:00,100.19,100.193,100.17,100.19,44828746.0
2006-03-28 09:39:00,100.185,100.185,100.17,100.17,74244492.0
2006-03-28 09:40:00,100.155,100.2,100.155,100.2,80279406.0
2006-03-28 09:41:00,100.19,100.195,100.185,100.185,223939433.0
2006-03-28 09:42:00,100.19,100.195,100.175,100.182,16059109.0
2006-03-28 09:43:00,100.18,100.2,100.18,100.2,34852839.0
2006-03-28 09:44:00,100.19,100.2,100.19,100.198,81070392.0
2006-03-28 09:45:00,100.197,100.21,100.19,100.19,21472806.0
2006-03-28 09:46:00,100.197,100.21,100.19,100.19,82549303.0
2006-03-28 09:47:00,100.18,100.19,100.173,100.173,64549170.0
2006-03-28 09:48:00,100.17,100.17,100.137,100.137,196996077.0
2006-03-28 09:49:00,100.13,100.136,100.103,100.133,106140551.0
2006-03-28 09:50:00,100.135,100.16,100.133,100.133,87171839.0
2006-03-28 09:51:00,100.133,100.133,100.095,100.123,43141978.0
2006-03-28 09:52:00,100.125,100.16,100.095,100.16,103094658.0
2006-03-28 09:53:00,100.16,100.16,100.148,100.16,38338019.0
2006-03-28 09:54:00,100.16,100.17,100.135,100.17,64938797.0
2006-03-28 09:55:00,100.17,100.17,100.15,100.165,11636025.0
2006-03-28 09:56:00,100.17,100.17,100.155,100.17,421911475.0
2006-03-28 09:57:00,100.165,100.165,100.157,100.16,8799751.0
2006-03-28 09:58:00,100.157,100.157,100.14,100.143,58326338.0
2006-03-28 09:59:00,100.14,100.14,100.085,100.085,90348654.0
2006-03-28 10:00:00,100.133,100.155,100.09,100.105,59041172.0
2006-03-28 10:01:00,100.1,100.118,100.083,100.083,21754863.0
2006-03-28 10:02:00,100.09,100.108,100.063,100.108,38301010.0
2006-03-28 10:03:00,100.11,100.15,100.095,100.15,128247688.0
2006-03-28 10:04:00,100.143,100.18,100.115,100.115,66050983.0
2006-03-28 10:05:00,100.117,100.121,100.072,100.11,43136570.0
2006-03-28 10:06:00,100.11,100.133,100.09,100.11,112156637.0
2006-03-28 10:07:00,100.12,100.135,100.11,100.12,103238526.0
2006-03-28 10:08:00,100.11,100.115,100.075,100.105,20324348.0
2006-03-28 10:09:00,100.105,100.163,100.105,100.16,45750146.0
2006-03-28 10:10:00,100.155,100.155,100.11,100.123,49488897.0
2006-03-28 10:11:00,100.13,100.135,100.105,100.108,25834657.0
2006-03-28 10:12:00,100.11,100.127,100.11,100.125,183055394.0
2006-03-28 10:13:00,100.113,100.13,100.067,100.112,128818178.0
2006-03-28 10:14:00,100.12,100.155,100.12,100.13,44826012.0
2006-03-28 10:15:00,100.135,100.145,100.12,100.135,36029518.0
2006-03-28 10:16:00,100.13,100.168,100.128,100.168,17761301.0
2006-03-28 10:17:00,100.165,100.177,100.16,100.177,91309307.0
2006-03-28 10:18:00,100.16,100.16,100.11,100.11,34200644.0
2006-03-28 10:19:00,100.105,100.137,100.1,100.1,38447165.0
2006-03-28 10:20:00,100.095,100.105,100.065,100.075,144126076.0
2006-03-28 10:21:00,100.085,100.117,100.055,100.1,7082981.0
2006-03-28 10:22:00,100.093,100.104,100.08,100.085,58726051.0
2006-03-28 10:23:00,100.083,100.083,100.04,100.063,134548627.0
2006-03-28 10:24:00,100.07,100.07,100.027,100.065,78581865.0
2006-03-28 10:25:00,100.065,100.09,100.065,100.067,37348415.0
2006-03-28 10:26:00,100.073,100.103,100.073,100.075,31703866.0
2006-03-28 10:27:00,100.075,100.115,100.075,100.1,44020747.0
2006-03-28 10:28:00,100.098,100.125,100.08,100.105,84493026.0
2006-03-28 10:29:00,100.105,100.13,100.1,100.1,14407294.0
2006-03-28 10:30:00,100.085,100.12,100.047,100.105,41592935.0
2006-03-28 10:31:00,100.103,100.105,100.092,100.105,68530447.0
2006-03-28 10:32:00,100.1,100.13,100.1,100.115,60787516.0
2006-03-28 10:33:00,100.115,100.14,100.115,100.123,236187150.0
2006-03-28 10:34:00,100.13,100.13,100.113,100.123,78073077.0
2006-03-28 10:35:00,100.13,100.135,100.12,100.12,28883974.0
2006-03-28 10:36:00,100.113,100.135,100.105,100.135,117176380.0
2006-03-28 10:37:00,100.125,100.133,100.125,100.13,18711697.0
2006-03-28 10:38:00,100.14,100.14,100.125,100.13,59578334.0
2006-03-28 10:39:00,100.125,100.126,100.1,100.11,27967945.0
2006-03-28 10:40:00,100.11,100.11,100.065,100.065,38720937.0
2006-03-28 10:41:00,100.075,100.075,100.045,100.045,247346741.0
2006-03-28 10:42:00,99.995,100.07,99.995,100.053,159043412.0
2006-03-28 10:43:00,100.048,100.068,100.025,100.05,51472929.0
2006-03-28 10:44:00,100.045,100.085,100.045,100.085,135207799.0
2006-03-28 10:45:00,100.085,100.16,100.085,100.16,24449093.0
2006-03-28 10:46:00,100.152,100.172,100.101,100.14,19432806.0
2006-03-28 10:47:00,100.133,100.169,100.093,100.165,64265428.0
2006-03-28 10:48:00,100.17,100.17,100.155,100.16,24365402.0
2006-03-28 10:49:00,100.15,100.165,100.15,100.16,20043433.0
2006-03-28 10:50:00,100.16,100.16,100.14,100.16,70264994.0
2006-03-28 10:51:00,100.16,100.16,100.125,100.145,51333470.0
2006-03-28 10:52:00,100.14,100.147,100.074,100.11,5658509.0
2006-03-28 10:53:00,100.11,100.12,100.092,100.12,56574664.0
2006-03-28 10:54:00,100.115,100.145,100.108,100.145,29628335.0
2006-03-28 10:55:00,100.13,100.135,100.118,100.135,160142118.0
2006-03-28 10:56:00,100.12,100.126,100.114,100.115,124867936.0
2006-03-28 10:57:00,100.103,100.132,100.1,100.115,237819947.0
2006-03-28 10:58:00,100.11,100.13,100.095,100.115,262670681.0
2006-03-28 10:59:00,100.112,100.112,100.1,100.1,129889504.0
2006-03-28 11:00:00,100.09,100.11,100.09,100.11,43146347.0
2006-03-28 11:01:00,100.098,100.12,100.09,100.11,89140434.0
2006-03-28 11:02:00,100.108,100.108,100.077,100.077,25633141.0
2006-03-28 11:03:00,100.067,100.1,100.067,100.1,12322749.0
2006-03-28 11:04:00,100.095,100.095,100.08,100.095,79762381.0
2006-03-28 11:05:00,100.095,100.101,100.065,100.065,20601101.0
2006-03-28 11:06:00,100.075,100.085,100.06,100.06,59273447.0
2006-03-28 11:07:00,100.075,100.08,100.067,100.08,251711222.0
2006-03-28 11:08:00,100.075,100.085,100.062,100.075,31689162.0
2006-03-28 11:09:00,100.077,100.105,100.077,100.105,291636807.0
2006-03-28 11:10:00,100.1,100.117,100.085,100.087,157227790.0
2006-03-28 11:11:00,100.1,100.11,100.075,100.075,14122412.0
2006-03-28 11:12:00,100.075,100.076,100.07,100.07,178595906.0
2006-03-28 11:13:00,100.065,100.08,100.031,100.05,130454606.0
2006-03-28 11:14:00,100.055,100.055,100.042,100.043,53308341.0
2006-03-28 11:15:00,100.05,100.05,100.032,100.035,37453420.0
2006-03-28 11:16:00,100.04,100.058,100.021,100.045,153278007.0
2006-03-28 11:17:00,100.045,100.045,100.035,100.04,133064265.0
2006-03-28 11:18:00,100.035,100.063,100.035,100.05,102898667.0
2006-03-28 11:19:00,100.037,100.055,100.036,100.037,218194528.0
2006-03-28 11:20:00,100.04,100.043,100.02,100.02,202359522.0
2006-03-28 11:21:00,100.02,100.047,100.02,100.02,65134493.0
2006-03-28 11:22:00,100.013,100.03,99.997,100.017,136750966.0
2006-03-28 11:23:00,100.018,100.025,100.0,100.01,30382616.0
2006-03-28 11:24:00,100.002,100.006,99.999,100.0,62288172.0
2006-03-28 11:25:00,99.99,100.006,99.989,99.99,60006251.0
2006-03-28 11:26:00,100.0,100.0,99.99,99.995,24731600.0
2006-03-28 11:27:00,100.005,100.005,99.975,99.985,107159780.0
2006-03-28 11:28:00,99.99,99.99,99.972,99.985,237872109.0
2006-03-28 11:29:00,99.985,100.01,99.985,100.005,10177439.0
2006-03-28 11:30:00,100.0,100.028,99.955,99.955,128209785.0
2006-03-28 11:31:00,100.015,100.015,99.985,99.985,41217466.0
2006-03-28 11:32:00,99.983,99.998,99.977,99.977,38884876.0
2006-03-28 11:33:00,99.973,100.0,99.968,100.0,37870620.0
2006-03-28 11:34:00,99.995,100.015,99.986,99.99,39799067.0
2006-03-28 11:35:00,99.99,100.005,99.99,100.0,120157133.0
2006-03-28 11:36:00,99.998,100.005,99.988,100.0,160466477.0
2006-03-28 11:37:00,100.005,100.005,99.983,99.99,77552478.0
2006-03-28 11:38:00,99.995,100.008,99.995,99.997,219903782.0
2006-03-28 11:39:00,100.005,100.005,99.99,99.99,23709892.0
2006-03-28 11:40:00,99.995,99.995,99.985,99.985,32476545.0
2006-03-28 11:41:00,99.983,99.99,99.967,99.975,78802462.0
2006-03-28 11:42:00,99.965,99.982,99.947,99.96,194016150.0
2006-03-28 11:43:00,99.965,100.0,99.965,99.985,26583264.0
2006-03-28 11:44:00,99.985,100.015,99.965,99.998,19174644.0
2006-03-28 11:45:00,100.0,100.01,99.97,100.01,19093152.0
2006-03-28 11:46:00,99.997,100.04,99.995,100.04,71626129.0
2006-03-28 11:47:00,100.04,100.04,100.007,100.035,87300761.0
2006-03-28 11:48:00,100.035,100.06,100.035,100.045,19565060.0
2006-03-28 11:49:00,100.05,100.078,100.045,100.045,420381549.0
2006-03-28 11:50:00,100.038,100.06,100.038,100.06,10933489.0
2006-03-28 11:51:00,100.053,100.063,100.043,100.055,32612423.0
2006-03-28 11:52:00,100.065,100.075,100.05,100.06,36877991.0
2006-03-28 11:53:00,100.047,100.061,100.047,100.06,78962529.0
2006-03-28 11:54:00,100.055,100.07,100.055,100.06,21526153.0
2006-03-28 11:55:00,100.055,100.07,100.035,100.035,210491258.0
2006-03-28 11:56:00,100.04,100.064,100.04,100.055,52150824.0
2006-03-28 11:57:00,100.053,100.053,100.02,100.04,255973892.0
2006-03-28 11:58:00,100.042,100.046,100.035,100.04,75468423.0
2006-03-28 11:59:00,100.045,100.045,100.015,100.04,12210522.0
2006-03-28 12:00:00,100.033,100.053,100.0,100.053,15598941.0
2006-03-28 12:01:00,100.055,100.065,100.05,100.06,87868819.0
2006-03-28 12:02:00,100.055,100.08,100.055,100.08,61484633.0
2006-03-28 12:03:00,100.075,100.075,100.06,100.075,47857276.0
2006-03-28 12:04:00,100.08,100.08,100.055,100.06,112727765.0
2006-03-28 12:05:00,100.065,100.082,100.065,100.075,99505280.0
2006-03-28 12:06:00,100.08,100.108,100.07,100.09,81957337.0
2006-03-28 12:07:00,100.093,100.12,100.093,100.1,364566805.0
2006-03-28 12:08:00,100.115,100.115,100.079,100.08,37316234.0
2006-03-28 12:09:00,100.075,100.091,100.075,100.085,73598620.0
2006-03-28 12:10:00,100.083,100.105,100.07,100.07,62133926.0
2006-03-28 12:11:00,100.08,100.1,100.08,100.085,17099687.0
2006-03-28 12:12:00,100.083,100.125,100.082,100.1,46138175.0
2006-03-28 12:13:00,100.09,100.096,100.085,100.085,197649494.0
2006-03-28 12:14:00,100.09,100.09,100.06,100.075,51608880.0
2006-03-28 12:15:00,100.077,100.1,100.07,100.07,79156251.0
2006-03-28 12:16:00,100.08,100.085,100.07,100.085,30317916.0
2006-03-28 12:17:00,100.07,100.077,100.052,100.052,51473571.0
2006-03-28 12:18:00,100.065,100.068,100.055,100.06,6168953.0
2006-03-28 12:19:00,100.053,100.075,100.053,100.063,15439000.0
2006-03-28 12:20:00,100.07,100.08,100.03,100.075,5536101.0
2006-03-28 12:21:00,100.07,100.07,100.05,100.055,38026298.0
2006-03-28 12:22:00,100.06,100.072,100.043,100.045,4111301.0
2006-03-28 12:23:00,100.047,100.047,100.038,100.038,53030224.0
2006-03-28 12:24:00,100.035,100.068,100.035,100.045,228047491.0
2006-03-28 12:25:00,100.05,100.05,100.01,100.01,47341751.0
2006-03-28 12:26:00,100.04,100.043,99.975,99.983,23494974.0
2006-03-28 12:27:00,99.978,100.02,99.978,100.005,142610355.0
2006-03-28 12:28:00,100.005,100.015,100.005,100.01,99715693.0
2006-03-28 12:29:00,100.003,100.029,100.003,100.015,143800667.0
2006-03-28 12:30:00,100.007,100.017,99.98,99.995,109204761.0
2006-03-28 12:31:00,100.0,100.005,99.985,100.005,54123496.0
2006-03-28 12:32:00,99.99,99.99,99.95,99.95,37262375.0
2006-03-28 12:33:00,99.955,99.98,99.923,99.98,49864538.0
2006-03-28 12:34:00,99.973,99.989,99.973,99.985,128688358.0
2006-03-28 12:35:00,99.99,99.99,99.972,99.975,70026124.0
2006-03-28 12:36:00,99.977,100.01,99.965,100.01,82325998.0
2006-03-28 12:37:00,100.007,100.01,99.993,99.995,10443551.0
2006-03-28 12:38:00,100.005,100.02,100.0,100.0,20525372.0
2006-03-28 12:39:00,100.005,100.012,100.005,100.012,131281577.0
2006-03-28 12:40:00,100.02,100.04,100.02,100.04,7438022.0
2006-03-28 12:41:00,100.04,100.05,100.018,100.05,56087378.0
2006-03-28 12:42:00,100.047,100.057,100.045,100.057,25377215.0
2006-03-28 12:43:00,100.06,100.06,100.043,100.06,51247861.0
2006-03-28 12:44:00,100.055,100.061,100.035,100.04,106272344.0
2006-03-28 12:45:00,100.035,100.048,100.023,100.035,74172342.0
2006-03-28 12:46:00,100.035,100.041,100.029,100.03,28777140.0
2006-03-28 12:47:00,100.027,100.045,100.027,100.035,5793998.0
2006-03-28 12:48:00,100.04,100.04,100.03,100.04,191210620.0
2006-03-28 12:49:00,100.025,100.037,100.025,100.035,118620307.0
2006-03-28 12:50:00,100.033,100.065,100.033,100.05,36004923.0
2006-03-28 12:51:00,100.055,100.07,100.055,100.06,56100550.0
2006-03-28 12:52:00,100.055,100.085,100.05,100.065,23143581.0
2006-03-28 12:53:00,100.075,100.08,100.06,100.06,27829825.0
2006-03-28 12:54:00,100.065,100.075,100.058,100.075,34586363.0
2006-03-28 12:55:00,100.065,100.08,100.059,100.06,100065663.0
2006-03-28 12:56:00,100.068,100.08,100.064,100.08,194285670.0
2006-03-28 12:57:00,100.07,100.122,100.05,100.075,32241277.0
2006-03-28 12:58:00,100.08,100.08,100.07,100.075,135981454.0
2006-03-28 12:59:00,100.065,100.09,100.065,100.08,22130424.0
2006-03-28 13:00:00,100.068,100.072,100.055,100.055,64131942.0
2006-03-28 13:01:00,100.052,100.08,100.043,100.055,77898904.0
2006-03-28 13:02:00,100.065,100.075,100.065,100.07,43846924.0
2006-03-28 13:03:00,100.063,100.075,100.063,100.075,182033058.0
2006-03-28 13:04:00,100.08,100.08,100.053,100.055,198409600.0
2006-03-28 13:05:00,100.055,100.055,100.04,100.04,228450452.0
2006-03-28 13:06:00,100.043,100.043,100.018,100.035,66702264.0
2006-03-28 13:07:00,100.035,100.035,100.013,100.015,39333893.0
2006-03-28 13:08:00,100.015,100.031,100.013,100.025,135176023.0
2006-03-28 13:09:00,100.025,100.025,99.971,100.02,99953176.0
2006-03-28 13:10:00,99.975,100.05,99.971,100.05,63050587.0
2006-03-28 13:11:00,100.043,100.055,100.037,100.05,57720048.0
2006-03-28 13:12:00,100.047,100.05,100.04,100.045,33573583.0
2006-03-28 13:13:00,100.045,100.05,100.037,100.04,13625964.0
2006-03-28 13:14:00,100.042,100.042,100.03,100.03,32827744.0
2006-03-28 13:15:00,100.04,100.055,100.04,100.055,45034368.0
2006-03-28 13:16:00,100.045,100.055,100.042,100.045,167336374.0
2006-03-28 13:17:00,100.045,100.045,100.005,100.04,57178748.0
2006-03-28 13:18:00,100.045,100.07,100.042,100.055,194691387.0
2006-03-28 13:19:00,100.05,100.058,100.045,100.045,105050238.0
2006-03-28 13:20:00,100.04,100.05,100.04,100.05,76541642.0
2006-03-28 13:21:00,100.05,100.1,100.05,100.067,233836652.0
2006-03-28 13:22:00,100.07,100.103,100.07,100.093,129480920.0
2006-03-28 13:23:00,100.105,100.105,100.07,100.105,8499499.0
2006-03-28 13:24:00,100.11,100.115,100.085,100.115,183910876.0
2006-03-28 13:25:00,100.11,100.11,100.092,100.108,29565820.0
2006-03-28 13:26:00,100.105,100.105,100.095,100.095,18193987.0
2006-03-28 13:27:00,100.097,100.1,100.06,100.1,53779332.0
2006-03-28 13:28:00,100.105,100.105,100.084,100.095,54857846.0
2006-03-28 13:29:00,100.1,100.125,100.085,100.1,36116976.0
2006-03-28 13:30:00,100.11,100.11,100.098,100.105,146439315.0
2006-03-28 13:31:00,100.098,100.115,100.095,100.11,21357217.0
2006-03-28 13:32:00,100.11,100.115,100.098,100.105,20760442.0
2006-03-28 13:33:00,100.11,100.12,100.105,100.105,37729697.0
2006-03-28 13:34:00,100.105,100.11,100.097,100.1,390687370.0
2006-03-28 13:35:00,100.11,100.13,100.11,100.13,16216584.0
2006-03-28 13:36:00,100.135,100.14,100.118,100.14,148592879.0
2006-03-28 13:37:00,100.135,100.135,100.11,100.125,48373401.0
2006-03-28 13:38:00,100.13,100.133,100.113,100.13,24550065.0
2006-03-28 13:39:00,100.12,100.14,100.11,100.14,68781710.0
2006-03-28 13:40:00,100.133,100.15,100.1,100.1,96935951.0
2006-03-28 13:41:00,100.1,100.12,100.065,100.12,33110383.0
2006-03-28 13:42:00,100.113,100.13,100.11,100.123,21290537.0
2006-03-28 13:43:00,100.123,100.123,100.103,100.103,34545284.0
2006-03-28 13:44:00,100.105,100.122,100.065,100.065,65174504.0
2006-03-28 13:45:00,100.11,100.115,100.08,100.08,32851006.0
2006-03-28 13:46:00,100.085,100.095,100.08,100.082,95297074.0
2006-03-28 13:47:00,100.06,100.102,100.06,100.08,515241676.0
2006-03-28 13:48:00,100.08,100.099,100.08,100.09,85664620.0
2006-03-28 13:49:00,100.1,100.1,100.04,100.04,29230289.0
2006-03-28 13:50:00,100.05,100.065,100.031,100.05,104111249.0
2006-03-28 13:51:00,100.06,100.07,100.047,100.047,33269049.0
2006-03-28 13:52:00,100.045,100.054,100.03,100.03,24385075.0
2006-03-28 13:53:00,100.02,100.045,100.008,100.045,34475599.0
2006-03-28 13:54:00,100.035,100.043,100.012,100.012,100439119.0
2006-03-28 13:55:00,100.02,100.035,100.018,100.025,26015415.0
2006-03-28 13:56:00,100.018,100.026,100.015,100.015,17657222.0
2006-03-28 13:57:00,100.02,100.02,99.984,99.985,57706199.0
2006-03-28 13:58:00,99.985,99.987,99.965,99.98,53332052.0
2006-03-28 13:59:00,99.97,100.06,99.97,100.035,122936990.0
2006-03-28 14:00:00,100.03,100.03,100.005,100.03,19104029.0
2006-03-28 14:01:00,100.028,100.045,100.02,100.045,73835872.0
2006-03-28 14:02:00,100.04,100.115,100.035,100.107,65925430.0
2006-03-28 14:03:00,100.107,100.115,100.07,100.08,46052248.0
2006-03-28 14:04:00,100.077,100.083,100.032,100.082,62728202.0
2006-03-28 14:05:00,100.08,100.099,100.075,100.09,81063677.0
2006-03-28 14:06:00,100.097,100.097,100.07,100.09,22297715.0
2006-03-28 14:07:00,100.09,100.11,100.09,100.09,15492883.0
2006-03-28 14:08:00,100.095,100.1,100.071,100.1,69240440.0
2006-03-28 14:09:00,100.095,100.115,100.095,100.1,105693858.0
2006-03-28 14:10:00,100.098,100.125,100.098,100.125,31340823.0
2006-03-28 14:11:00,100.13,100.197,100.12,100.18,9662181.0
2006-03-28 14:12:00,100.172,100.217,100.172,100.195,114461390.0
2006-03-28 14:13:00,100.2,100.21,100.134,100.165,125415634.0
2006-03-28 14:14:00,100.165,100.2,100.16,100.195,107985051.0
2006-03-28 14:15:00,100.19,100.205,100.12,100.205,44430749.0
2006-03-28 14:16:00,100.205,100.205,100.185,100.185,100593835.0
2006-03-28 14:17:00,100.175,100.187,100.14,100.145,138727996.0
2006-03-28 14:18:00,100.15,100.158,100.131,100.135,47033563.0
2006-03-28 14:19:00,100.145,100.145,100.12,100.13,57901363.0
2006-03-28 14:20:00,100.125,100.14,100.098,100.098,40091811.0
2006-03-28 14:21:00,100.108,100.14,100.108,100.11,41599615.0
2006-03-28 14:22:00,100.12,100.14,100.119,100.123,84496058.0
2006-03-28 14:23:00,100.125,100.125,100.11,100.11,18573913.0
2006-03-28 14:24:00,100.102,100.117,100.102,100.105,46272483.0
2006-03-28 14:25:00,100.1,100.11,100.1,100.103,67691510.0
2006-03-28 14:26:00,100.105,100.105,100.08,100.08,51973682.0
2006-03-28 14:27:00,100.072,100.082,100.072,100.08,40255818.0
2006-03-28 14:28:00,100.09,100.095,100.079,100.08,61991842.0
2006-03-28 14:29:00,100.08,100.085,100.063,100.063,28006997.0
2006-03-28 14:30:00,100.06,100.08,100.04,100.08,70359295.0
2006-03-28 14:31:00,100.07,100.088,100.036,100.077,93252471.0
2006-03-28 14:32:00,100.075,100.086,100.075,100.08,53933465.0
2006-03-28 14:33:00,100.077,100.135,100.077,100.12,39338160.0
2006-03-28 14:34:00,100.113,100.13,100.073,100.09,30892317.0
2006-03-28 14:35:00,100.09,100.094,100.083,100.093,11374142.0
2006-03-28 14:36:00,100.1,100.1,100.06,100.08,15828180.0
2006-03-28 14:37:00,100.075,100.105,100.032,100.075,158501160.0
2006-03-28 14:38:00,100.08,100.085,100.055,100.085,28934510.0
2006-03-28 14:39:00,100.075,100.085,100.071,100.08,15007777.0
2006-03-28 14:40:00,100.075,100.095,100.065,100.095,81217831.0
2006-03-28 14:41:00,100.09,100.117,100.06,100.11,69218128.0
2006-03-28 14:42:00,100.1,100.122,100.1,100.12,84490872.0
2006-03-28 14:43:00,100.12,100.144,100.085,100.085,22913070.0
2006-03-28 14:44:00,100.12,100.135,100.082,100.125,52471966.0
2006-03-28 14:45:00,100.125,100.155,100.125,100.14,59443570.0
2006-03-28 14:46:00,100.145,100.16,100.14,100.14,26779037.0
2006-03-28 14:47:00,100.14,100.16,100.137,100.145,76569399.0
2006-03-28 14:48:00,100.145,100.19,100.145,100.18,76054248.0
2006-03-28 14:49:00,100.18,100.19,100.18,100.19,90478113.0
2006-03-28 14:50:00,100.18,100.18,100.153,100.175,116372511.0
2006-03-28 14:51:00,100.167,100.175,100.115,100.175,189223285.0
2006-03-28 14:52:00,100.165,100.165,100.14,100.14,160881620.0
2006-03-28 14:53:00,100.135,100.155,100.12,100.13,57866806.0
2006-03-28 14:54:00,100.13,100.135,100.097,100.135,34290276.0
2006-03-28 14:55:00,100.14,100.145,100.125,100.145,45009807.0
2006-03-28 14:56:00,100.15,100.155,100.127,100.127,20968431.0
2006-03-28 14:57:00,100.138,100.165,100.134,100.135,77204666.0
2006-03-28 14:58:00,100.135,100.19,100.13,100.19,85228400.0
2006-03-28 14:59:00,100.19,100.19,100.155,100.175,124487644.0
2006-03-28 15:00:00,100.115,100.2,100.115,100.15,88356974.0
2006-03-28 15:01:00,100.155,100.155,100.123,100.123,187713583.0
2006-03-28 15:02:00,100.135,100.14,100.055,100.08,161510242.0
2006-03-28 15:03:00,100.075,100.12,100.075,100.11,75410332.0
2006-03-28 15:04:00,100.115,100.115,100.082,100.082,35878210.0
2006-03-28 15:05:00,100.085,100.094,100.073,100.08,204201955.0
2006-03-28 15:06:00,100.09,100.1,100.09,100.1,89158746.0
2006-03-28 15:07:00,100.095,100.106,100.09,100.093,98164150.0
2006-03-28 15:08:00,100.095,100.12,100.095,100.11,96092402.0
2006-03-28 15:09:00,100.12,100.125,100.105,100.12,64127772.0
2006-03-28 15:10:00,100.125,100.158,100.09,100.125,67490820.0
2006-03-28 15:11:00,100.13,100.173,100.13,100.173,142584770.0
2006-03-28 15:12:00,100.167,100.2,100.165,100.165,69879284.0
2006-03-28 15:13:00,100.18,100.18,100.161,100.17,54335134.0
2006-03-28 15:14:00,100.18,100.22,100.18,100.22,135816113.0
2006-03-28 15:15:00,100.22,100.22,100.173,100.173,43656119.0
2006-03-28 15:16:00,100.173,100.188,100.164,100.18,28998097.0
2006-03-28 15:17:00,100.175,100.183,100.17,100.17,26985721.0
2006-03-28 15:18:00,100.16,100.16,100.113,100.113,31896003.0
2006-03-28 15:19:00,100.113,100.122,100.08,100.093,77336083.0
2006-03-28 15:20:00,100.095,100.095,100.058,100.067,66727433.0
2006-03-28 15:21:00,100.075,100.099,100.07,100.08,58248120.0
2006-03-28 15:22:00,100.08,100.09,100.068,100.07,50638551.0
2006-03-28 15:23:00,100.088,100.088,100.058,100.06,191469147.0
2006-03-28 15:24:00,100.06,100.08,100.048,100.062,110432840.0
2006-03-28 15:25:00,100.057,100.065,100.057,100.06,94186211.0
2006-03-28 15:26:00,100.015,100.078,100.015,100.06,51854143.0
2006-03-28 15:27:00,100.055,100.07,100.018,100.07,21874051.0
2006-03-28 15:28:00,100.063,100.08,100.061,100.063,35862273.0
2006-03-28 15:29:00,100.063,100.07,100.055,100.07,28929954.0
2006-03-28 15:30:00,100.07,100.07,100.06,100.06,61842770.0
2006-03-28 15:31:00,100.065,100.075,100.057,100.07,64734883.0
2006-03-28 15:32:00,100.068,100.075,100.065,100.065,46906823.0
2006-03-28 15:33:00,100.065,100.07,100.065,100.065,159890218.0
2006-03-28 15:34:00,100.07,100.07,100.045,100.065,18731844.0
2006-03-28 15:35:00,100.057,100.075,100.057,100.06,47998692.0
2006-03-28 15:36:00,100.065,100.09,100.065,100.08,26880995.0
2006-03-28 15:37:00,100.068,100.09,100.05,100.075,112262171.0
2006-03-28 15:38:00,100.035,100.1,100.035,100.073,65374475.0
2006-03-28 15:39:00,100.075,100.16,100.075,100.16,243440664.0
2006-03-28 15:40:00,100.15,100.15,100.11,100.11,80238830.0
2006-03-28 15:41:00,100.102,100.118,100.102,100.115,84328754.0
2006-03-28 15:42:00,100.107,100.116,100.1,100.1,105585174.0
2006-03-28 15:43:00,100.098,100.1,100.045,100.045,58130098.0
2006-03-28 15:44:00,100.045,100.052,100.02,100.052,48615153.0
2006-03-28 15:45:00,100.05,100.05,99.985,99.995,89575411.0
2006-03-28 15:46:00,100.005,100.06,100.005,100.05,197971858.0
2006-03-28 15:47:00,100.055,100.09,100.03,100.067,21012389.0
2006-03-28 15:48:00,100.085,100.103,100.075,100.085,48844117.0
2006-03-28 15:49:00,100.09,100.098,100.08,100.09,142110577.0
2006-03-28 15:50:00,100.095,100.095,100.05,100.05,71836768.0
2006-03-28 15:51:00,100.065,100.09,100.058,100.058,34973040.0
2006-03-28 15:52:00,100.065,100.085,100.065,100.07,49053114.0
2006-03-28 15:53:00,100.075,100.085,100.045,100.045,34838686.0
2006-03-28 15:54:00,100.045,100.065,100.045,100.045,72018647.0
2006-03-28 15:55:00,100.05,100.055,100.035,100.04,173248303.0
2006-03-28 15:56:00,100.045,100.061,100.045,100.055,48455049.0
2006-03-28 15:57:00,100.055,100.06,100.05,100.05,14202489.0
2006-03-28 15:58:00,100.047,100.053,100.03,100.03,195318930.0
2006-03-28 15:59:00,100.04,100.042,99.983,100.042,126726454.0
2006-03-28 16:00:00,100.04,100.075,100.04,100.07,60786599.0
2006-03-28 16:01:00,100.06,100.08,100.045,100.045,77357019.0
2006-03-28 16:02:00,100.04,100.085,100.03,100.067,64007724.0
2006-03-28 16:03:00,100.073,100.09,100.043,100.055,87149359.0
2006-03-28 16:04:00,100.055,100.09,100.043,100.09,74611085.0
2006-03-28 16:05:00,100.083,100.083,100.035,100.035,46020541.0
2006-03-28 16:06:00,100.038,100.065,100.038,100.055,110115190.0
2006-03-28 16:07:00,100.06,100.08,100.047,100.08,16473051.0
2006-03-28 16:08:00,100.08,100.08,100.051,100.055,11807540.0
2006-03-28 16:09:00,100.055,100.055,100.023,100.023,88573548.0
2006-03-28 16:10:00,100.02,100.043,100.01,100.01,52625847.0
2006-03-28 16:11:00,100.0,100.032,100.0,100.032,87657569.0
2006-03-28 16:12:00,100.04,100.051,100.04,100.05,28670465.0
2006-03-28 16:13:00,100.06,100.076,100.025,100.05,66751436.0
2006-03-28 16:14:00,100.05,100.057,100.007,100.05,35227988.0
2006-03-28 16:15:00,100.045,100.045,99.986,100.03,80955703.0
2006-03-28 16:16:00,100.02,100.02,99.995,100.013,29873189.0
2006-03-28 16:17:00,100.013,100.013,99.99,99.99,64997567.0
2006-03-28 16:18:00,99.995,100.02,99.995,100.02,43947516.0
2006-03-28 16:19:00,100.015,100.045,100.005,100.015,138549054.0
2006-03-28 16:20:00,100.015,100.03,100.012,100.03,64540968.0
2006-03-28 16:21:00,100.03,100.04,100.02,100.027,70072225.0
2006-03-28 16:22:00,100.02,100.05,100.002,100.017,60936752.0
2006-03-28 16:23:00,100.02,100.055,100.003,100.055,20924372.0
2006-03-28 16:24:00,100.045,100.07,100.022,100.055,65653119.0
2006-03-28 16:25:00,100.05,100.085,100.05,100.075,68777348.0
2006-03-28 16:26:00,100.08,100.1,100.077,100.1,121733617.0
2006-03-28 16:27:00,100.095,100.095,100.088,100.09,47549350.0
2006-03-28 16:28:00,100.085,100.093,100.045,100.06,123190033.0
2006-03-28 16:29:00,100.055,100.07,99.985,100.0,24481126.0
2006-03-28 16:30:00,99.995,100.003,99.975,99.99,43491359.0
2006-03-28 16:31:00,99.995,100.018,99.995,99.995,43222571.0
2006-03-28 16:32:00,100.005,100.02,99.99,100.0,94502621.0
2006-03-28 16:33:00,99.997,100.004,99.955,99.965,77438227.0
2006-03-28 16:34:00,99.963,99.964,99.95,99.95,63639697.0
2006-03-28 16:35:00,99.95,99.975,99.935,99.958,41617708.0
2006-03-28 16:36:00,99.97,99.97,99.88,99.9,81390633.0
2006-03-28 16:37:00,99.9,99.928,99.869,99.902,64123146.0
2006-03-28 16:38:00,99.91,99.925,99.902,99.905,169632371.0
2006-03-28 16:39:00,99.905,99.925,99.89,99.925,207426802.0
2006-03-28 16:40:00,99.925,99.929,99.918,99.92,31453196.0
2006-03-28 16:41:00,99.912,99.932,99.911,99.925,61005675.0
2006-03-28 16:42:00,99.93,99.93,99.846,99.9,24906746.0
2006-03-28 16:43:00,99.895,99.91,99.858,99.91,89061392.0
2006-03-28 16:44:00,99.91,99.945,99.91,99.935,25135648.0
2006-03-28 16:45:00,99.945,99.945,99.9,99.915,55339890.0
2006-03-28 16:46:00,99.92,99.92,99.808,99.83,19272742.0
2006-03-28 16:47:00,99.828,99.828,99.785,99.8,79951223.0
2006-03-28 16:48:00,99.795,99.84,99.795,99.83,24946491.0
2006-03-28 16:49:00,99.817,99.85,99.817,99.84,91630792.0
2006-03-28 16:50:00,99.833,99.85,99.805,99.85,171383630.0
2006-03-28 16:51:00,99.837,99.88,99.837,99.85,32872088.0
2006-03-28 16:52:00,99.85,99.85,99.833,99.842,124058131.0
2006-03-28 16:53:00,99.85,99.91,99.85,99.9,170836841.0
2006-03-28 16:54:00,99.892,99.892,99.845,99.845,53334415.0
2006-03-28 16:55:00,99.843,99.855,99.763,99.825,76932389.0
2006-03-28 16:56:00,99.825,99.846,99.825,99.835,50084033.0
2006-03-28 16:57:00,99.835,99.855,99.835,99.84,33460271.0
2006-03-28 16:58:00,99.84,99.865,99.84,99.855,64961221.0
2006-03-28 16:59:00,99.855,99.855,99.802,99.815,136128673.0
2006-03-28 17:00:00,99.815,99.897,99.805,99.89,82927197.0
2006-03-28 17:01:00,99.875,99.92,99.87,99.89,86656920.0
2006-03-28 17:02:00,99.88,99.889,99.865,99.865,548886144.0
2006-03-28 17:03:00,99.87,99.95,99.852,99.92,41758217.0
2006-03-28 17:04:00,99.93,99.958,99.918,99.918,41703179.0
2006-03-28 17:05:00,99.935,99.935,99.89,99.935,75846551.0
2006-03-28 17:06:00,99.935,99.939,99.895,99.895,11551408.0
2006-03-28 17:07:00,99.89,99.953,99.89,99.922,35959509.0
2006-03-28 17:08:00,99.93,99.945,99.884,99.945,57281007.0
2006-03-28 17:09:00,99.918,99.95,99.888,99.95,42352758.0
2006-03-28 17:10:00,99.94,99.982,99.94,99.945,61524187.0
2006-03-28 17:11:00,99.945,99.96,99.875,99.9,39372139.0
2006-03-28 17:12:00,99.905,99.953,99.895,99.935,89906879.0
2006-03-28 17:13:00,99.935,99.941,99.935,99.94,118275645.0
2006-03-28 17:14:00,99.945,99.973,99.94,99.95,32164682.0
2006-03-28 17:15:00,99.955,99.955,99.893,99.925,82491327.0
2006-03-28 17:16:00,99.925,99.935,99.913,99.935,45242447.0
2006-03-28 17:17:00,99.923,99.94,99.923,99.94,102055797.0
2006-03-28 17:18:00,99.94,99.96,99.9,99.9,66270388.0
2006-03-28 17:19:00,99.9,99.975,99.9,99.93,105656809.0
2006-03-28 17:20:00,99.917,99.955,99.917,99.955,24019861.0
2006-03-28 17:21:00,99.957,99.98,99.923,99.965,45015092.0
2006-03-28 17:22:00,99.97,99.97,99.935,99.945,51755635.0
2006-03-28 17:23:00,99.95,99.953,99.945,99.945,29316093.0
2006-03-28 17:24:00,99.94,99.94,99.893,99.93,72482996.0
2006-03-28 17:25:00,99.93,99.93,99.9,99.9,106777878.0
2006-03-28 17:26:00,99.9,99.91,99.88,99.89,92572834.0
2006-03-28 17:27:00,99.89,99.925,99.89,99.91,116618832.0
2006-03-28 17:28:00,99.908,99.91,99.88,99.88,767369656.0
2006-03-28 17:29:00,99.895,99.902,99.875,99.9,71367851.0
2006-03-28 17:30:00,99.895,99.91,99.88,99.91,86385066.0
2006-03-28 17:31:00,99.91,99.933,99.905,99.927,54416431.0
2006-03-28 17:32:00,99.92,100.01,99.92,100.01,157298188.0
2006-03-28 17:33:00,100.025,100.06,100.01,100.035,53601325.0
2006-03-28 17:34:00,100.035,100.058,100.034,100.05,114680680.0
2006-03-28 17:35:00,100.043,100.053,100.03,100.053,25296626.0
2006-03-28 17:36:00,100.055,100.1,100.055,100.093,210098137.0
2006-03-28 17:37:00,100.095,100.12,100.087,100.1,52428852.0
2006-03-28 17:38:00,100.09,100.094,100.065,100.082,269083350.0
2006-03-28 17:39:00,100.095,100.127,100.08,100.127,22122416.0
2006-03-28 17:40:00,100.13,100.175,100.13,100.175,153651709.0
2006-03-28 17:41:00,100.175,100.175,100.14,100.14,58856157.0
2006-03-28 17:42:00,100.095,100.155,100.095,100.142,119553075.0
2006-03-28 17:43:00,100.143,100.143,100.068,100.115,213386082.0
2006-03-28 17:44:00,100.107,100.125,100.09,100.113,58440160.0
2006-03-28 17:45:00,100.115,100.173,100.115,100.162,9019081.0
2006-03-28 17:46:00,100.165,100.166,100.14,100.163,147020294.0
2006-03-28 17:47:00,100.165,100.19,100.145,100.17,130058248.0
2006-03-28 17:48:00,100.163,100.19,100.129,100.17,123508904.0
2006-03-28 17:49:00,100.185,100.198,100.183,100.198,12428384.0
2006-03-28 17:50:00,100.2,100.222,100.18,100.222,169612880.0
2006-03-28 17:51:00,100.23,100.236,100.19,100.217,140422615.0
2006-03-28 17:52:00,100.217,100.253,100.217,100.24,161288188.0
2006-03-28 17:53:00,100.25,100.27,100.235,100.263,101402184.0
2006-03-28 17:54:00,100.26,100.265,100.23,100.23,35869027.0
2006-03-28 17:55:00,100.233,100.263,100.233,100.25,103911023.0
2006-03-28 17:56:00,100.248,100.258,100.228,100.253,15003113.0
2006-03-28 17:57:00,100.25,100.251,100.23,100.23,26186042.0
2006-03-28 17:58:00,100.245,100.264,100.243,100.25,33351225.0
2006-03-28 17:59:00,100.26,100.265,100.235,100.235,87017626.0
2006-03-28 18:00:00,100.233,100.261,100.233,100.25,12165039.0
2006-03-28 18:01:00,100.25,100.258,100.238,100.238,63029414.0
2006-03-28 18:02:00,100.245,100.263,100.233,100.26,172420128.0
2006-03-28 18:03:00,100.255,100.33,100.245,100.305,159510836.0
2006-03-28 18:04:00,100.31,100.31,100.285,100.31,85556311.0
2006-03-28 18:05:00,100.31,100.32,100.245,100.308,111545255.0
2006-03-28 18:06:00,100.297,100.308,100.28,100.305,50881014.0
2006-03-28 18:07:00,100.303,100.306,100.29,100.303,103685163.0
2006-03-28 18:08:00,100.305,100.305,100.28,100.285,34306112.0
2006-03-28 18:09:00,100.29,100.29,100.267,100.267,157304894.0
2006-03-28 18:10:00,100.28,100.295,100.28,100.295,60901117.0
2006-03-28 18:11:00,100.295,100.31,100.28,100.29,33196746.0
2006-03-28 18:12:00,100.3,100.315,100.29,100.29,8699961.0
2006-03-28 18:13:00,100.282,100.303,100.258,100.258,100400821.0
2006-03-28 18:14:00,100.265,100.293,100.265,100.283,47834584.0
2006-03-28 18:15:00,100.29,100.29,100.272,100.285,53725642.0
2006-03-28 18:16:00,100.285,100.35,100.285,100.35,113825451.0
2006-03-28 18:17:00,100.34,100.345,100.32,100.32,70974062.0
2006-03-28 18:18:00,100.313,100.335,100.311,100.312,116848530.0
2006-03-28 18:19:00,100.312,100.323,100.31,100.315,79242255.0
2006-03-28 18:20:00,100.313,100.315,100.28,100.28,82159475.0
2006-03-28 18:21:00,100.28,100.29,100.273,100.29,22412127.0
2006-03-28 18:22:00,100.27,100.305,100.27,100.305,53202248.0
2006-03-28 18:23:00,100.31,100.31,100.29,100.29,27637189.0
2006-03-28 18:24:00,100.285,100.287,100.258,100.265,42805710.0
2006-03-28 18:25:00,100.273,100.29,100.273,100.29,29248290.0
2006-03-28 18:26:00,100.278,100.302,100.278,100.287,103187297.0
2006-03-28 18:27:00,100.29,100.29,100.185,100.185,39994992.0
2006-03-28 18:28:00,100.225,100.237,100.22,100.23,39546497.0
2006-03-28 18:29:00,100.23,100.23,100.168,100.222,28139864.0
2006-03-28 18:30:00,100.23,100.23,100.19,100.195,18797637.0
2006-03-28 18:31:00,100.195,100.2,100.175,100.2,98110705.0
2006-03-28 18:32:00,100.2,100.214,100.185,100.21,190356655.0
2006-03-28 18:33:00,100.215,100.215,100.2,100.2,32870289.0
2006-03-28 18:34:00,100.21,100.212,100.135,100.135,86971105.0
2006-03-28 18:35:00,100.14,100.14,100.08,100.105,151129444.0
2006-03-28 18:36:00,100.11,100.13,100.108,100.11,109587011.0
2006-03-28 18:37:00,100.12,100.126,100.105,100.115,111165824.0
2006-03-28 18:38:00,100.125,100.155,100.095,100.155,7724868.0
2006-03-28 18:39:00,100.16,100.17,100.13,100.13,58763125.0
2006-03-28 18:40:00,100.145,100.147,100.12,100.12,14736972.0
2006-03-28 18:41:00,100.125,100.125,100.09,100.103,19198847.0
2006-03-28 18:42:00,100.105,100.118,100.095,100.102,187489772.0
2006-03-28 18:43:00,100.11,100.13,100.11,100.12,29085955.0
2006-03-28 18:44:00,100.12,100.12,100.075,100.095,64378222.0
2006-03-28 18:45:00,100.083,100.083,100.065,100.07,89700637.0
2006-03-28 18:46:00,100.075,100.088,100.075,100.082,41795080.0
2006-03-28 18:47:00,100.083,100.09,100.08,100.085,144123926.0
2006-03-28 18:48:00,100.087,100.135,100.087,100.135,79367443.0
2006-03-28 18:49:00,100.145,100.145,100.115,100.115,45386635.0
2006-03-28 18:50:00,100.125,100.162,100.125,100.16,64426789.0
2006-03-28 18:51:00,100.16,100.175,100.14,100.155,70572165.0
2006-03-28 18:52:00,100.153,100.157,100.14,100.14,142398913.0
2006-03-28 18:53:00,100.14,100.17,100.14,100.17,23078492.0
2006-03-28 18:54:00,100.17,100.175,100.159,100.165,126199703.0
2006-03-28 18:55:00,100.16,100.18,100.155,100.18,43550063.0
2006-03-28 18:56:00,100.17,100.225,100.17,100.19,101084978.0
2006-03-28 18:57:00,100.195,100.195,100.16,100.16,22527176.0
2006-03-28 18:58:00,100.16,100.186,100.16,100.18,232829517.0
2006-03-28 18:59:00,100.185,100.197,100.165,100.197,31211513.0
2006-03-28 19:00:00,100.198,100.229,100.198,100.21,74791349.0
2006-03-28 19:01:00,100.2,100.27,100.179,100.232,14167264.0
2006-03-28 19:02:00,100.23,100.232,100.225,100.227,71932962.0
2006-03-28 19:03:00,100.245,100.245,100.223,100.235,3012451.0
2006-03-28 19:04:00,100.235,100.235,100.187,100.21,57007129.0
2006-03-28 19:05:00,100.203,100.225,100.171,100.217,74798695.0
2006-03-28 19:06:00,100.225,100.233,100.212,100.212,102032414.0
2006-03-28 19:07:00,100.215,100.215,100.192,100.192,56411336.0
2006-03-28 19:08:00,100.205,100.209,100.197,100.205,48027945.0
2006-03-28 19:09:00,100.21,100.23,100.21,100.23,101421696.0
2006-03-28 19:10:00,100.225,100.233,100.22,100.22,44571913.0
2006-03-28 19:11:00,100.223,100.232,100.219,100.225,32490856.0
2006-03-28 19:12:00,100.227,100.229,100.217,100.22,109137740.0
2006-03-28 19:13:00,100.22,100.225,100.21,100.225,33323736.0
2006-03-28 19:14:00,100.213,100.213,100.175,100.197,40343578.0
2006-03-28 19:15:00,100.2,100.2,100.138,100.17,130297140.0
2006-03-28 19:16:00,100.18,100.195,100.177,100.177,124416934.0
2006-03-28 19:17:00,100.185,100.2,100.168,100.168,130096781.0
2006-03-28 19:18:00,100.17,100.172,100.15,100.165,93293516.0
2006-03-28 19:19:00,100.17,100.17,100.148,100.16,32524751.0
2006-03-28 19:20:00,100.175,100.183,100.175,100.18,102383132.0
2006-03-28 19:21:00,100.185,100.199,100.185,100.19,57543377.0
2006-03-28 19:22:00,100.195,100.205,100.18,100.205,141673509.0
2006-03-28 19:23:00,100.193,100.195,100.167,100.195,30629763.0
2006-03-28 19:24:00,100.19,100.192,100.18,100.19,292598129.0
2006-03-28 19:25:00,100.19,100.2,100.185,100.2,106595353.0
2006-03-28 19:26:00,100.19,100.215,100.19,100.21,13941618.0
2006-03-28 19:27:00,100.22,100.224,100.21,100.223,24466127.0
2006-03-28 19:28:00,100.225,100.23,100.212,100.227,188723026.0
2006-03-28 19:29:00,100.223,100.232,100.193,100.193,216105012.0
2006-03-28 19:30:00,100.19,100.214,100.19,100.202,45036147.0
2006-03-28 19:31:00,100.205,100.22,100.197,100.197,74962180.0
2006-03-28 19:32:00,100.205,100.215,100.195,100.215,111126298.0
2006-03-28 19:33:00,100.21,100.21,100.183,100.19,803891132.0
2006-03-28 19:34:00,100.2,100.209,100.199,100.205,95770909.0
2006-03-28 19:35:00,100.195,100.21,100.192,100.195,20620158.0
2006-03-28 19:36:00,100.19,100.22,100.19,100.22,41320855.0
2006-03-28 19:37:00,100.208,100.226,100.205,100.22,44312928.0
2006-03-28 19:38:00,100.225,100.237,100.215,100.215,74803081.0
2006-03-28 19:39:00,100.207,100.207,100.19,100.195,120187546.0
2006-03-28 19:40:00,100.2,100.225,100.198,100.2,36372458.0
2006-03-28 19:41:00,100.2,100.215,100.197,100.197,72051314.0
2006-03-28 19:42:00,100.205,100.21,100.198,100.21,30579706.0
2006-03-28 19:43:00,100.203,100.204,100.193,100.2,59467532.0
2006-03-28 19:44:00,100.195,100.2,100.19,100.2,58471392.0
2006-03-28 19:45:00,100.2,100.203,100.163,100.163,33384248.0
2006-03-28 19:46:00,100.16,100.175,100.115,100.115,101236389.0
2006-03-28 19:47:00,100.157,100.19,100.157,100.19,79905262.0
2006-03-28 19:48:00,100.183,100.198,100.178,100.178,109504679.0
2006-03-28 19:49:00,100.195,100.195,100.171,100.18,50021023.0
2006-03-28 19:50:00,100.18,100.18,100.163,100.175,30209315.0
2006-03-28 19:51:00,100.175,100.175,100.122,100.175,63491141.0
2006-03-28 19:52:00,100.175,100.2,100.175,100.19,182548017.0
2006-03-28 19:53:00,100.188,100.195,100.167,100.195,53417631.0
2006-03-28 19:54:00,100.183,100.192,100.168,100.187,55162238.0
2006-03-28 19:55:00,100.19,100.19,100.18,100.18,22067938.0
2006-03-28 19:56:00,100.18,100.18,100.17,100.18,112611928.0
2006-03-28 19:57:00,100.18,100.18,100.165,100.175,33080693.0
2006-03-28 19:58:00,100.18,100.193,100.176,100.183,51987996.0
2006-03-28 19:59:00,100.19,100.203,100.187,100.187,7294226.0
2006-03-28 20:00:00,100.183,100.2,100.175,100.183,249781341.0
2006-03-28 20:01:00,100.185,100.185,100.176,100.183,26400918.0
2006-03-28 20:02:00,100.18,100.199,100.165,100.18,29159581.0
2006-03-28 20:03:00,100.18,100.18,100.165,100.17,55573978.0
2006-03-28 20:04:00,100.165,100.194,100.163,100.163,35606062.0
2006-03-28 20:05:00,100.175,100.178,100.16,100.16,250349431.0
2006-03-28 20:06:00,100.163,100.185,100.163,100.185,42583141.0
2006-03-28 20:07:00,100.185,100.19,100.177,100.19,56746939.0
2006-03-28 20:08:00,100.177,100.195,100.175,100.175,77727560.0
2006-03-28 20:09:00,100.175,100.195,100.17,100.17,40277163.0
2006-03-28 20:10:00,100.18,100.185,100.167,100.175,91662448.0
2006-03-28 20:11:00,100.185,100.185,100.15,100.15,55308483.0
2006-03-28 20:12:00,100.18,100.205,100.18,100.205,36187338.0
2006-03-28 20:13:00,100.195,100.195,100.18,100.18,95534484.0
2006-03-28 20:14:00,100.175,100.177,100.165,100.165,30924297.0
2006-03-28 20:15:00,100.165,100.165,100.159,100.165,56413912.0
2006-03-28 20:16:00,100.165,100.187,100.149,100.163,103348497.0
2006-03-28 20:17:00,100.16,100.192,100.16,100.175,95133252.0
2006-03-28 20:18:00,100.18,100.185,100.173,100.185,83717681.0
2006-03-28 20:19:00,100.18,100.18,100.163,100.18,148546682.0
2006-03-28 20:20:00,100.172,100.21,100.172,100.195,85047309.0
2006-03-28 20:21:00,100.2,100.2,100.193,100.195,31686965.0
2006-03-28 20:22:00,100.205,100.235,100.2,100.235,43010561.0
2006-03-28 20:23:00,100.23,100.235,100.222,100.225,65962520.0
2006-03-28 20:24:00,100.217,100.228,100.2,100.2,66363213.0
2006-03-28 20:25:00,100.2,100.215,100.192,100.215,14584215.0
2006-03-28 20:26:00,100.215,100.225,100.21,100.215,263199168.0
2006-03-28 20:27:00,100.213,100.25,100.21,100.25,60974133.0
2006-03-28 20:28:00,100.243,100.265,100.243,100.25,205637079.0
2006-03-28 20:29:00,100.26,100.26,100.203,100.255,122602499.0
2006-03-28 20:30:00,100.26,100.265,100.253,100.253,113013130.0
2006-03-28 20:31:00,100.25,100.26,100.245,100.255,102015777.0
2006-03-28 20:32:00,100.255,100.255,100.23,100.23,122636628.0
2006-03-28 20:33:00,100.222,100.222,100.197,100.2,69268483.0
2006-03-28 20:34:00,100.21,100.285,100.21,100.25,63395328.0
2006-03-28 20:35:00,100.27,100.285,100.253,100.253,116016745.0
2006-03-28 20:36:00,100.253,100.26,100.25,100.26,139136192.0
2006-03-28 20:37:00,100.26,100.26,100.247,100.257,82588328.0
2006-03-28 20:38:00,100.252,100.26,100.245,100.26,33705776.0
2006-03-28 20:39:00,100.26,100.26,100.23,100.26,8251944.0
2006-03-28 20:40:00,100.25,100.25,100.227,100.245,114512829.0
2006-03-28 20:41:00,100.24,100.255,100.24,100.245,104440852.0
2006-03-28 20:42:00,100.24,100.265,100.24,100.265,55457613.0
2006-03-28 20:43:00,100.267,100.278,100.245,100.245,54173996.0
2006-03-28 20:44:00,100.247,100.265,100.247,100.26,208159432.0
2006-03-28 20:45:00,100.25,100.267,100.205,100.25,24662684.0
2006-03-28 20:46:00,100.248,100.256,100.24,100.24,37393149.0
2006-03-28 20:47:00,100.245,100.25,100.195,100.243,33532828.0
2006-03-28 20:48:00,100.25,100.25,100.232,100.25,48888471.0
2006-03-28 20:49:00,100.245,100.255,100.232,100.243,99774932.0
2006-03-28 20:50:00,100.25,100.25,100.235,100.243,121259946.0
2006-03-28 20:51:00,100.245,100.245,100.23,100.24,16103291.0
2006-03-28 20:52:00,100.245,100.25,100.235,100.245,91811339.0
2006-03-28 20:53:00,100.24,100.275,100.225,100.253,69017230.0
2006-03-28 20:54:00,100.26,100.27,100.255,100.26,159497078.0
2006-03-28 20:55:00,100.26,100.265,100.247,100.265,42733638.0
2006-03-28 20:56:00,100.26,100.267,100.245,100.245,27497464.0
2006-03-28 20:57:00,100.245,100.29,100.245,100.29,91397321.0
2006-03-28 20:58:00,100.29,100.296,100.29,100.293,101929082.0
2006-03-28 20:59:00,100.295,100.31,100.295,100.31,96605731.0
2006-03-28 21:00:00,100.302,100.305,100.29,100.305,131592904.0
2006-03-28 21:01:00,100.305,100.31,100.305,100.308,5208733.0
2006-03-28 21:02:00,100.308,100.317,100.305,100.305,20972176.0
2006-03-28 21:03:00,100.31,100.32,100.305,100.305,7278571.0
2006-03-28 21:04:00,100.305,100.31,100.3,100.3,69375474.0
2006-03-28 21:05:00,100.305,100.32,100.295,100.32,49603364.0
2006-03-28 21:06:00,100.315,100.315,100.26,100.26,79720531.0
2006-03-28 21:07:00,100.273,100.302,100.273,100.3,12310300.0
2006-03-28 21:08:00,100.293,100.315,100.293,100.315,14404940.0
2006-03-28 21:09:00,100.325,100.325,100.294,100.3,7708464.0
2006-03-28 21:10:00,100.295,100.325,100.295,100.325,69065920.0
2006-03-28 21:11:00,100.33,100.33,100.3,100.32,75861631.0
2006-03-28 21:12:00,100.315,100.33,100.295,100.31,199878681.0
2006-03-28 21:13:00,100.31,100.327,100.292,100.325,102352077.0
2006-03-28 21:14:00,100.33,100.34,100.33,100.34,108810099.0
2006-03-28 21:15:00,100.335,100.34,100.333,100.34,10683701.0
2006-03-28 21:16:00,100.335,100.34,100.335,100.335,9061869.0
2006-03-28 21:17:00,100.345,100.345,100.335,100.335,9251824.0
2006-03-28 21:18:00,100.33,100.345,100.33,100.345,42125635.0
2006-03-28 21:19:00,100.34,100.34,100.33,100.34,19759617.0
2006-03-28 21:20:00,100.34,100.34,100.332,100.332,5958931.0
2006-03-28 21:21:00,100.327,100.345,100.327,100.335,126847018.0
2006-03-28 21:22:00,100.33,100.34,100.327,100.335,276581744.0
2006-03-28 21:23:00,100.335,100.34,100.33,100.335,115734608.0
2006-03-28 21:24:00,100.335,100.345,100.33,100.34,72999929.0
2006-03-28 21:25:00,100.327,100.345,100.327,100.345,107285187.0
2006-03-28 21:26:00,100.333,100.34,100.33,100.33,12968533.0
2006-03-28 21:27:00,100.333,100.345,100.33,100.34,17708197.0
2006-03-28 21:28:00,100.33,100.562,100.33,100.562,15576442.0
2006-03-28 21:29:00,100.57,100.58,100.525,100.525,21924367.0
2006-03-28 21:30:00,100.51,100.545,100.465,100.493,142809161.0
2006-03-28 21:31:00,100.493,100.503,100.45,100.45,46927387.0
2006-03-28 21:32:00,100.485,100.57,100.485,100.545,47205768.0
2006-03-28 21:33:00,100.54,100.54,100.5,100.515,56258445.0
2006-03-28 21:34:00,100.52,100.64,100.52,100.635,15814651.0
2006-03-28 21:35:00,100.575,100.685,100.575,100.615,34734114.0
2006-03-28 21:36:00,100.66,100.72,100.65,100.715,242635949.0
2006-03-28 21:37:00,100.718,100.72,100.675,100.71,37792854.0
2006-03-28 21:38:00,100.71,100.745,100.695,100.72,67119847.0
2006-03-28 21:39:00,100.73,100.74,100.68,100.685,22306694.0
2006-03-28 21:40:00,100.682,100.735,100.682,100.705,25190586.0
2006-03-28 21:41:00,100.695,100.72,100.685,100.685,42718385.0
2006-03-28 21:42:00,100.69,100.723,100.68,100.71,44881017.0
2006-03-28 21:43:00,100.71,100.75,100.71,100.725,53435004.0
2006-03-28 21:44:00,100.74,100.75,100.705,100.735,23623126.0
2006-03-28 21:45:00,100.735,100.76,100.68,100.703,89597198.0
2006-03-28 21:46:00,100.725,100.758,100.7,100.72,131294823.0
2006-03-28 21:47:00,100.715,100.715,100.67,100.685,60271411.0
2006-03-28 21:48:00,100.675,100.719,100.638,100.705,42454776.0
2006-03-28 21:49:00,100.71,100.738,100.698,100.708,79911850.0
2006-03-28 21:50:00,100.705,100.743,100.7,100.743,14555463.0
2006-03-28 21:51:00,100.75,100.75,100.688,100.725,159126556.0
2006-03-28 21:52:00,100.725,100.77,100.715,100.76,212028225.0
2006-03-28 21:53:00,100.76,100.76,100.735,100.735,116067488.0
2006-03-28 21:54:00,100.735,100.74,100.688,100.72,61096020.0
2006-03-28 21:55:00,100.707,100.735,100.69,100.69,14548044.0
2006-03-28 21:56:00,100.695,100.772,100.695,100.77,14536957.0
2006-03-28 21:57:00,100.77,100.775,100.71,100.718,58531434.0
2006-03-28 21:58:00,100.72,100.74,100.675,100.71,43460599.0
2006-03-28 21:59:00,100.705,100.715,100.66,100.685,39029465.0
2006-03-28 22:00:00,100.69,100.73,100.69,100.72,40298988.0
2006-03-28 22:01:00,100.71,100.714,100.683,100.7,44312333.0
2006-03-28 22:02:00,100.695,100.732,100.688,100.72,75830172.0
2006-03-28 22:03:00,100.712,100.73,100.702,100.705,84814388.0
2006-03-28 22:04:00,100.703,100.715,100.685,100.702,72486587.0
2006-03-28 22:05:00,100.71,100.71,100.698,100.71,267980872.0
2006-03-28 22:06:00,100.705,100.72,100.705,100.715,146235968.0
2006-03-28 22:07:00,100.72,100.726,100.687,100.7,56115514.0
2006-03-28 22:08:00,100.71,100.71,100.65,100.69,137661064.0
2006-03-28 22:09:00,100.69,100.725,100.682,100.682,141088472.0
2006-03-28 22:10:00,100.688,100.699,100.688,100.69,152036976.0
2006-03-28 22:11:00,100.69,100.725,100.69,100.72,307485756.0
2006-03-28 22:12:00,100.72,100.72,100.687,100.705,25123346.0
2006-03-28 22:13:00,100.705,100.735,100.697,100.72,72438027.0
2006-03-28 22:14:00,100.728,100.765,100.728,100.755,151948576.0
2006-03-28 22:15:00,100.75,100.759,100.745,100.745,108661764.0
2006-03-28 22:16:00,100.755,100.761,100.737,100.737,55871638.0
2006-03-28 22:17:00,100.745,100.766,100.741,100.745,15950804.0
2006-03-28 22:18:00,100.75,100.773,100.75,100.765,70799887.0
2006-03-28 22:19:00,100.77,100.778,100.752,100.778,308090229.0
2006-03-28 22:20:00,100.783,100.795,100.777,100.785,70847492.0
2006-03-28 22:21:00,100.78,100.78,100.76,100.78,144756971.0
2006-03-28 22:22:00,100.775,100.78,100.755,100.773,73573265.0
2006-03-28 22:23:00,100.767,100.78,100.758,100.775,126437443.0
2006-03-28 22:24:00,100.78,100.794,100.733,100.773,121906145.0
2006-03-28 22:25:00,100.77,100.785,100.74,100.775,35289967.0
2006-03-28 22:26:00,100.775,100.775,100.76,100.765,119061555.0
2006-03-28 22:27:00,100.765,100.779,100.75,100.75,28705097.0
2006-03-28 22:28:00,100.755,100.775,100.755,100.775,55215478.0
2006-03-28 22:29:00,100.775,100.782,100.762,100.77,147949220.0
2006-03-28 22:30:00,100.765,100.785,100.765,100.785,98369980.0
2006-03-28 22:31:00,100.775,100.775,100.76,100.775,10298810.0
2006-03-28 22:32:00,100.755,100.782,100.743,100.743,63285747.0
2006-03-28 22:33:00,100.735,100.755,100.735,100.755,60371271.0
2006-03-28 22:34:00,100.755,100.755,100.745,100.75,102637750.0
2006-03-28 22:35:00,100.765,100.77,100.743,100.75,31645159.0
2006-03-28 22:36:00,100.755,100.76,100.742,100.745,108265994.0
2006-03-28 22:37:00,100.75,100.75,100.715,100.715,67274036.0
2006-03-28 22:38:00,100.715,100.735,100.662,100.72,54759887.0
2006-03-28 22:39:00,100.725,100.744,100.72,100.72,27038469.0
2006-03-28 22:40:00,100.73,100.75,100.727,100.74,57548844.0
2006-03-28 22:41:00,100.735,100.77,100.73,100.747,176317118.0
2006-03-28 22:42:00,100.755,100.77,100.743,100.77,39162233.0
2006-03-28 22:43:00,100.765,100.767,100.745,100.745,52327976.0
2006-03-28 22:44:00,100.75,100.75,100.735,100.735,52317344.0
2006-03-28 22:45:00,100.73,100.735,100.708,100.735,49939502.0
2006-03-28 22:46:00,100.73,100.743,100.722,100.722,73001173.0
2006-03-28 22:47:00,100.725,100.74,100.705,100.715,24443893.0
2006-03-28 22:48:00,100.717,100.717,100.68,100.68,90630486.0
2006-03-28 22:49:00,100.675,100.683,100.672,100.672,27037783.0
2006-03-28 22:50:00,100.675,100.675,100.615,100.615,27348117.0
2006-03-28 22:51:00,100.655,100.682,100.65,100.68,31632616.0
2006-03-28 22:52:00,100.675,100.69,100.672,100.69,131336782.0
2006-03-28 22:53:00,100.685,100.689,100.68,100.68,58717232.0
2006-03-28 22:54:00,100.673,100.68,100.665,100.68,28560127.0
2006-03-28 22:55:00,100.675,100.68,100.67,100.68,44962430.0
2006-03-28 22:56:00,100.675,100.693,100.66,100.693,29639545.0
2006-03-28 22:57:00,100.7,100.738,100.685,100.738,149477642.0
2006-03-28 22:58:00,100.73,100.76,100.73,100.74,30313518.0
2006-03-28 22:59:00,100.735,100.745,100.727,100.73,84410203.0
2006-03-28 23:00:00,100.73,100.745,100.73,100.732,79901273.0
2006-03-28 23:01:00,100.733,100.765,100.73,100.73,39291901.0
2006-03-28 23:02:00,100.745,100.745,100.705,100.73,99741423.0
2006-03-28 23:03:00,100.735,100.735,100.715,100.72,47620263.0
2006-03-28 23:04:00,100.723,100.739,100.705,100.705,25124007.0
2006-03-28 23:05:00,100.697,100.713,100.685,100.695,118818817.0
2006-03-28 23:06:00,100.69,100.699,100.68,100.69,136484865.0
2006-03-28 23:07:00,100.685,100.694,100.673,100.673,35376487.0
2006-03-28 23:08:00,100.68,100.68,100.655,100.67,83020844.0
2006-03-28 23:09:00,100.675,100.675,100.64,100.64,102431756.0
2006-03-28 23:10:00,100.645,100.7,100.645,100.7,76227834.0
2006-03-28 23:11:00,100.705,100.705,100.66,100.66,66658359.0
2006-03-28 23:12:00,100.652,100.685,100.645,100.685,30045583.0
2006-03-28 23:13:00,100.675,100.689,100.66,100.68,40613708.0
2006-03-28 23:14:00,100.67,100.694,100.67,100.685,64339321.0
2006-03-28 23:15:00,100.682,100.7,100.675,100.675,59393339.0
2006-03-28 23:16:00,100.625,100.685,100.625,100.685,82636658.0
2006-03-28 23:17:00,100.685,100.695,100.683,100.683,70071301.0
2006-03-28 23:18:00,100.68,100.695,100.677,100.69,30689724.0
2006-03-28 23:19:00,100.685,100.69,100.685,100.685,205782980.0
2006-03-28 23:20:00,100.69,100.708,100.69,100.69,73511781.0
2006-03-28 23:21:00,100.69,100.69,100.66,100.685,66538497.0
2006-03-28 23:22:00,100.685,100.685,100.675,100.685,153747164.0
2006-03-28 23:23:00,100.683,100.717,100.648,100.7,43788065.0
2006-03-28 23:24:00,100.697,100.697,100.675,100.675,15169415.0
2006-03-28 23:25:00,100.67,100.685,100.67,100.685,29009588.0
2006-03-28 23:26:00,100.705,100.705,100.685,100.7,26917097.0
2006-03-28 23:27:00,100.7,100.7,100.69,100.69,60677777.0
2006-03-28 23:28:00,100.695,100.708,100.695,100.695,106750809.0
2006-03-28 23:29:00,100.7,100.7,100.682,100.682,30094570.0
2006-03-28 23:30:00,100.682,100.703,100.682,100.703,193203110.0
2006-03-28 23:31:00,100.71,100.71,100.683,100.683,109157983.0
2006-03-28 23:32:00,100.683,100.69,100.68,100.685,21347931.0
2006-03-28 23:33:00,100.695,100.705,100.687,100.695,30679132.0
2006-03-28 23:34:00,100.683,100.69,100.677,100.68,97029365.0
2006-03-28 23:35:00,100.677,100.693,100.677,100.693,91479535.0
2006-03-28 23:36:00,100.69,100.703,100.675,100.675,50501554.0
2006-03-28 23:37:00,100.69,100.705,100.689,100.705,133806958.0
2006-03-28 23:38:00,100.695,100.71,100.695,100.707,35998969.0
2006-03-28 23:39:00,100.705,100.715,100.7,100.71,73069941.0
2006-03-28 23:40:00,100.705,100.717,100.702,100.71,130806372.0
2006-03-28 23:41:00,100.703,100.715,100.703,100.705,147795369.0
2006-03-28 23:42:00,100.71,100.71,100.7,100.71,53273446.0
2006-03-28 23:43:00,100.705,100.706,100.688,100.688,34636888.0
2006-03-28 23:44:00,100.695,100.7,100.69,100.7,59491288.0
2006-03-28 23:45:00,100.7,100.71,100.692,100.71,29753328.0
2006-03-28 23:46:00,100.7,100.743,100.7,100.72,37872939.0
2006-03-28 23:47:00,100.718,100.725,100.705,100.715,54102616.0
2006-03-28 23:48:00,100.715,100.725,100.715,100.715,36453710.0
2006-03-28 23:49:00,100.72,100.72,100.705,100.705,69421426.0
2006-03-28 23:50:00,100.7,100.7,100.678,100.68,100394535.0
2006-03-28 23:51:00,100.69,100.705,100.69,100.705,49330189.0
2006-03-28 23:52:00,100.71,100.71,100.663,100.705,31560621.0
2006-03-28 23:53:00,100.69,100.707,100.69,100.695,87168397.0
2006-03-28 23:54:00,100.7,100.715,100.7,100.715,9715799.0
2006-03-28 23:55:00,100.71,100.71,100.69,100.69,134048881.0
2006-03-28 23:56:00,100.7,100.71,100.7,100.705,102430465.0
2006-03-28 23:57:00,100.705,100.715,100.7,100.71,259365712.0
2006-03-28 23:58:00,100.698,100.71,100.698,100.71,28826757.0
2006-03-28 23:59:00,100.705,100.715,100.7,100.703,12547614.0
2006-03-29 00:00:00,100.71,100.71,100.703,100.703,6471527.0
2006-03-29 00:33:00,100.705,100.705,100.665,100.665,26095692.0
2006-03-29 00:34:00,100.665,100.675,100.665,100.675,8184517.0
2006-03-29 00:35:00,100.68,100.68,100.645,100.65,13010489.0
2006-03-29 00:36:00,100.645,100.67,100.608,100.647,79957414.0
2006-03-29 00:37:00,100.655,100.657,100.655,100.657,17874145.0
2006-03-29 00:38:00,100.655,100.66,100.652,100.655,52801496.0
2006-03-29 00:39:00,100.65,100.677,100.638,100.677,42450174.0
2006-03-29 00:40:00,100.685,100.685,100.61,100.61,45746665.0
2006-03-29 00:41:00,100.655,100.71,100.635,100.71,104438090.0
2006-03-29 00:42:00,100.7,100.71,100.682,100.71,37644394.0
2006-03-29 00:43:00,100.705,100.71,100.7,100.702,30840881.0
2006-03-29 00:44:00,100.705,100.705,100.682,100.682,63869690.0
2006-03-29 00:45:00,100.69,100.69,100.678,100.685,32116578.0
2006-03-29 00:46:00,100.685,100.69,100.638,100.638,119509037.0
2006-03-29 00:47:00,100.645,100.68,100.645,100.66,65324405.0
2006-03-29 00:48:00,100.665,100.665,100.643,100.643,9584275.0
2006-03-29 00:49:00,100.637,100.67,100.637,100.67,100861380.0
2006-03-29 00:50:00,100.65,100.665,100.65,100.66,82540610.0
2006-03-29 00:51:00,100.66,100.66,100.648,100.66,60314994.0
2006-03-29 00:52:00,100.66,100.66,100.655,100.655,27260136.0
2006-03-29 00:53:00,100.66,100.672,100.657,100.657,75490875.0
2006-03-29 00:54:00,100.662,100.681,100.65,100.677,220751550.0
2006-03-29 00:55:00,100.68,100.687,100.68,100.68,80202689.0
2006-03-29 00:56:00,100.677,100.68,100.667,100.673,47785323.0
2006-03-29 00:57:00,100.67,100.68,100.67,100.67,24124349.0
2006-03-29 00:58:00,100.68,100.69,100.665,100.672,142732634.0
2006-03-29 00:59:00,100.675,100.697,100.675,100.693,15152935.0
2006-03-29 01:00:00,100.693,100.71,100.636,100.67,342539360.0
2006-03-29 01:01:00,100.66,100.675,100.66,100.66,611084591.0
2006-03-29 01:02:00,100.665,100.675,100.64,100.66,114428448.0
2006-03-29 01:03:00,100.665,100.72,100.665,100.72,208434794.0
2006-03-29 01:04:00,100.713,100.713,100.69,100.69,108443875.0
2006-03-29 01:05:00,100.685,100.704,100.685,100.685,259068763.0
2006-03-29 01:06:00,100.685,100.71,100.685,100.685,61029721.0
2006-03-29 01:07:00,100.695,100.697,100.681,100.69,92757645.0
2006-03-29 01:08:00,100.695,100.71,100.69,100.7,31906737.0
2006-03-29 01:09:00,100.69,100.704,100.685,100.7,40499250.0
2006-03-29 01:10:00,100.7,100.703,100.68,100.69,145222596.0
2006-03-29 01:11:00,100.69,100.69,100.68,100.69,52833524.0
2006-03-29 01:12:00,100.69,100.703,100.685,100.69,72408861.0
2006-03-29 01:13:00,100.687,100.7,100.683,100.7,108498051.0
2006-03-29 01:14:00,100.695,100.705,100.65,100.695,54519652.0
2006-03-29 01:15:00,100.69,100.74,100.69,100.725,118243897.0
2006-03-29 01:16:00,100.73,100.731,100.687,100.687,322978520.0
2006-03-29 01:17:00,100.695,100.705,100.687,100.693,110854966.0
2006-03-29 01:18:00,100.69,100.7,100.645,100.695,75394680.0
2006-03-29 01:19:00,100.695,100.711,100.694,100.702,50066336.0
2006-03-29 01:20:00,100.703,100.707,100.693,100.7,226578124.0
2006-03-29 01:21:00,100.69,100.69,100.675,100.69,140946776.0
2006-03-29 01:22:00,100.692,100.692,100.655,100.655,170476073.0
2006-03-29 01:23:00,100.66,100.66,100.645,100.65,179257254.0
2006-03-29 01:24:00,100.645,100.672,100.642,100.655,34855234.0
2006-03-29 01:25:00,100.66,100.67,100.655,100.67,44763517.0
2006-03-29 01:26:00,100.663,100.675,100.66,100.665,139265755.0
2006-03-29 01:27:00,100.67,100.67,100.652,100.665,44530303.0
2006-03-29 01:28:00,100.665,100.679,100.662,100.665,41730898.0
2006-03-29 01:29:00,100.658,100.675,100.658,100.675,71401370.0
2006-03-29 01:30:00,100.672,100.696,100.643,100.695,76515749.0
2006-03-29 01:31:00,100.7,100.73,100.682,100.73,65300303.0
2006-03-29 01:32:00,100.73,100.75,100.715,100.725,92526783.0
2006-03-29 01:33:00,100.73,100.731,100.715,100.715,61291654.0
2006-03-29 01:34:00,100.72,100.72,100.702,100.705,59929509.0
2006-03-29 01:35:00,100.705,100.728,100.705,100.71,103101402.0
2006-03-29 01:36:00,100.705,100.71,100.692,100.695,185176398.0
2006-03-29 01:37:00,100.695,100.708,100.68,100.68,22731858.0
2006-03-29 01:38:00,100.675,100.678,100.662,100.665,241410344.0
2006-03-29 01:39:00,100.67,100.67,100.638,100.638,159185072.0
2006-03-29 01:40:00,100.65,100.655,100.638,100.645,320580862.0
2006-03-29 01:41:00,100.605,100.652,100.605,100.635,86529931.0
2006-03-29 01:42:00,100.635,100.638,100.59,100.625,58390599.0
2006-03-29 01:43:00,100.63,100.63,100.618,100.625,87276228.0
2006-03-29 01:44:00,100.63,100.65,100.63,100.65,142464680.0
2006-03-29 01:45:00,100.645,100.645,100.597,100.63,433439834.0
2006-03-29 01:46:00,100.623,100.63,100.615,100.627,49884541.0
2006-03-29 01:47:00,100.63,100.63,100.603,100.605,26455223.0
2006-03-29 01:48:00,100.605,100.628,100.605,100.608,68488277.0
2006-03-29 01:49:00,100.613,100.627,100.607,100.627,14391119.0
2006-03-29 01:50:00,100.623,100.64,100.62,100.64,57250538.0
2006-03-29 01:51:00,100.63,100.645,100.63,100.63,322115149.0
2006-03-29 01:52:00,100.64,100.66,100.635,100.66,277094465.0
2006-03-29 01:53:00,100.65,100.68,100.65,100.68,42834645.0
2006-03-29 01:54:00,100.68,100.686,100.634,100.67,70912474.0
2006-03-29 01:55:00,100.675,100.684,100.63,100.63,321853238.0
2006-03-29 01:56:00,100.635,100.645,100.63,100.645,104267742.0
2006-03-29 01:57:00,100.635,100.645,100.63,100.63,88533467.0
2006-03-29 01:58:00,100.635,100.663,100.625,100.625,69540560.0
2006-03-29 01:59:00,100.635,100.635,100.613,100.613,132892403.0
2006-03-29 02:00:00,100.613,100.623,100.58,100.595,133092042.0
2006-03-29 02:01:00,100.585,100.637,100.577,100.635,65082417.0
2006-03-29 02:02:00,100.63,100.657,100.63,100.635,80587539.0
2006-03-29 02:03:00,100.645,100.66,100.64,100.645,96777189.0
2006-03-29 02:04:00,100.64,100.66,100.635,100.635,300713104.0
2006-03-29 02:05:00,100.63,100.645,100.59,100.63,70231231.0
2006-03-29 02:06:00,100.63,100.64,100.62,100.62,44843638.0
2006-03-29 02:07:00,100.63,100.65,100.625,100.65,254191785.0
2006-03-29 02:08:00,100.64,100.655,100.64,100.64,316078056.0
2006-03-29 02:09:00,100.65,100.65,100.638,100.643,62637351.0
2006-03-29 02:10:00,100.647,100.65,100.635,100.643,13567567.0
2006-03-29 02:11:00,100.638,100.65,100.637,100.645,68317484.0
2006-03-29 02:12:00,100.645,100.655,100.627,100.63,29129290.0
2006-03-29 02:13:00,100.627,100.642,100.622,100.633,51640312.0
2006-03-29 02:14:00,100.64,100.653,100.597,100.645,445238667.0
2006-03-29 02:15:00,100.65,100.65,100.635,100.65,150263347.0
2006-03-29 02:16:00,100.645,100.65,100.638,100.65,95051432.0
2006-03-29 02:17:00,100.645,100.655,100.605,100.645,59285813.0
2006-03-29 02:18:00,100.645,100.65,100.605,100.605,90997929.0
2006-03-29 02:19:00,100.645,100.655,100.638,100.65,310069496.0
2006-03-29 02:20:00,100.638,100.655,100.635,100.65,160549739.0
2006-03-29 02:21:00,100.645,100.65,100.625,100.625,220506343.0
2006-03-29 02:22:00,100.63,100.642,100.625,100.635,21800956.0
2006-03-29 02:23:00,100.635,100.635,100.622,100.635,175705850.0
2006-03-29 02:24:00,100.64,100.666,100.64,100.665,113236030.0
2006-03-29 02:25:00,100.665,100.679,100.65,100.67,60001509.0
2006-03-29 02:26:00,100.665,100.69,100.665,100.69,57707988.0
2006-03-29 02:27:00,100.685,100.7,100.68,100.7,91783338.0
2006-03-29 02:28:00,100.7,100.7,100.685,100.7,68773356.0
2006-03-29 02:29:00,100.695,100.705,100.655,100.692,74540427.0
2006-03-29 02:30:00,100.695,100.7,100.688,100.688,65165072.0
2006-03-29 02:31:00,100.695,100.695,100.675,100.675,40880581.0
2006-03-29 02:32:00,100.675,100.675,100.66,100.66,45107683.0
2006-03-29 02:33:00,100.655,100.655,100.635,100.643,151871055.0
2006-03-29 02:34:00,100.65,100.65,100.63,100.64,47378823.0
2006-03-29 02:35:00,100.645,100.651,100.632,100.635,34191911.0
2006-03-29 02:36:00,100.64,100.67,100.64,100.67,198997838.0
2006-03-29 02:37:00,100.665,100.68,100.659,100.662,157498220.0
2006-03-29 02:38:00,100.66,100.68,100.66,100.68,143955445.0
2006-03-29 02:39:00,100.69,100.69,100.666,100.673,212649570.0
2006-03-29 02:40:00,100.672,100.68,100.667,100.675,46135584.0
2006-03-29 02:41:00,100.675,100.692,100.637,100.67,76125484.0
2006-03-29 02:42:00,100.673,100.695,100.66,100.675,117680438.0
2006-03-29 02:43:00,100.667,100.697,100.664,100.68,311304603.0
2006-03-29 02:44:00,100.675,100.675,100.657,100.67,115326152.0
2006-03-29 02:45:00,100.675,100.685,100.622,100.675,51375475.0
2006-03-29 02:46:00,100.68,100.687,100.655,100.687,108498051.0
2006-03-29 02:47:00,100.69,100.752,100.69,100.74,79526481.0
2006-03-29 02:48:00,100.74,100.75,100.703,100.72,53911759.0
2006-03-29 02:49:00,100.72,100.72,100.697,100.72,151938265.0
2006-03-29 02:50:00,100.72,100.725,100.71,100.71,41730296.0
2006-03-29 02:51:00,100.72,100.755,100.72,100.755,31684945.0
2006-03-29 02:52:00,100.75,100.767,100.748,100.765,89646900.0
2006-03-29 02:53:00,100.755,100.768,100.74,100.765,64568052.0
2006-03-29 02:54:00,100.765,100.789,100.765,100.785,246896752.0
2006-03-29 02:55:00,100.79,100.81,100.775,100.783,104665452.0
2006-03-29 02:56:00,100.79,100.79,100.775,100.775,217959631.0
2006-03-29 02:57:00,100.77,100.816,100.759,100.795,122645709.0
2006-03-29 02:58:00,100.79,100.808,100.785,100.79,576658097.0
2006-03-29 02:59:00,100.8,100.81,100.742,100.793,331725122.0
2006-03-29 03:00:00,100.793,100.82,100.793,100.805,15014798.0
2006-03-29 03:01:00,100.805,100.805,100.803,100.803,57413807.0
2006-03-29 03:02:00,100.8,100.81,100.8,100.8,25784896.0
2006-03-29 03:03:00,100.803,100.803,100.777,100.787,46335038.0
2006-03-29 03:04:00,100.79,100.815,100.79,100.8,78315289.0
2006-03-29 03:05:00,100.797,100.808,100.785,100.802,211833360.0
2006-03-29 03:06:00,100.797,100.801,100.78,100.78,70473185.0
2006-03-29 03:07:00,100.775,100.775,100.75,100.76,28583554.0
2006-03-29 03:08:00,100.76,100.765,100.75,100.75,60998176.0
2006-03-29 03:09:00,100.75,100.75,100.73,100.73,90050853.0
2006-03-29 03:10:00,100.74,100.74,100.703,100.707,98219281.0
2006-03-29 03:11:00,100.713,100.713,100.685,100.685,10638556.0
2006-03-29 03:12:00,100.68,100.68,100.65,100.665,71082052.0
2006-03-29 03:13:00,100.658,100.69,100.655,100.655,126277511.0
2006-03-29 03:14:00,100.655,100.69,100.655,100.69,30549393.0
2006-03-29 03:15:00,100.682,100.682,100.665,100.665,66496291.0
2006-03-29 03:16:00,100.662,100.689,100.662,100.685,28395986.0
2006-03-29 03:17:00,100.69,100.69,100.68,100.68,36672571.0
2006-03-29 03:18:00,100.69,100.695,100.685,100.685,102010248.0
2006-03-29 03:19:00,100.64,100.695,100.64,100.685,44928958.0
2006-03-29 03:20:00,100.677,100.69,100.677,100.69,3397036.0
2006-03-29 03:21:00,100.685,100.69,100.682,100.685,53687336.0
2006-03-29 03:22:00,100.687,100.695,100.687,100.695,18524349.0
2006-03-29 03:23:00,100.687,100.691,100.649,100.685,78121557.0
2006-03-29 03:24:00,100.69,100.69,100.68,100.69,14121881.0
2006-03-29 03:25:00,100.685,100.685,100.685,100.685,8568380.0
2006-03-29 03:26:00,100.685,100.7,100.685,100.685,28765092.0
2006-03-29 03:27:00,100.69,100.698,100.682,100.682,47397653.0
2006-03-29 03:28:00,100.68,100.702,100.68,100.702,19953746.0
2006-03-29 03:29:00,100.708,100.72,100.703,100.71,42148426.0
2006-03-29 03:30:00,100.705,100.705,100.687,100.687,167394125.0
2006-03-29 03:31:00,100.695,100.7,100.685,100.685,59600818.0
2006-03-29 03:32:00,100.685,100.695,100.685,100.69,158875129.0
2006-03-29 03:33:00,100.695,100.695,100.643,100.66,44357087.0
2006-03-29 03:34:00,100.665,100.67,100.665,100.67,15438396.0
2006-03-29 03:35:00,100.65,100.68,100.65,100.68,11354243.0
2006-03-29 03:36:00,100.68,100.68,100.68,100.68,2085635.0
2006-03-29 03:37:00,100.68,100.68,100.68,100.68,1473821.0
2006-03-29 03:38:00,100.675,100.675,100.675,100.675,9121620.0
2006-03-29 03:39:00,100.685,100.685,100.68,100.68,1937780.0
2006-03-29 03:40:00,100.68,100.68,100.675,100.675,13038250.0
2006-03-29 03:41:00,100.685,100.725,100.685,100.725,1655488.0
2006-03-29 03:42:00,100.707,100.722,100.707,100.715,15685324.0
2006-03-29 03:43:00,100.705,100.725,100.69,100.69,39093594.0
2006-03-29 03:44:00,100.68,100.685,100.68,100.685,10404078.0
2006-03-29 03:45:00,100.685,100.69,100.685,100.69,47724963.0
2006-03-29 03:46:00,100.685,100.685,100.685,100.685,10139433.0
2006-03-29 03:47:00,100.695,100.695,100.695,100.695,47373766.0
2006-03-29 03:48:00,100.693,100.724,100.693,100.72,16772210.0
2006-03-29 03:49:00,100.715,100.715,100.715,100.715,9291026.0
2006-03-29 03:50:00,100.715,100.725,100.715,100.725,83609168.0
2006-03-29 03:51:00,100.725,100.74,100.725,100.74,6268372.0
2006-03-29 03:52:00,100.738,100.77,100.738,100.77,96623740.0
2006-03-29 03:53:00,100.77,100.77,100.755,100.755,2075496.0
2006-03-29 03:54:00,100.752,100.752,100.733,100.733,81730649.0
2006-03-29 03:55:00,100.738,100.738,100.73,100.735,40115149.0
2006-03-29 03:56:00,100.735,100.735,100.725,100.725,159928309.0
2006-03-29 03:57:00,100.73,100.73,100.71,100.715,50284846.0
2006-03-29 03:58:00,100.72,100.729,100.72,100.725,37304384.0
2006-03-29 03:59:00,100.723,100.723,100.71,100.71,7048058.0
2006-03-29 04:00:00,100.703,100.715,100.703,100.715,13062266.0
2006-03-29 04:01:00,100.72,100.72,100.708,100.708,28646285.0
2006-03-29 04:02:00,100.72,100.72,100.702,100.715,236474935.0
2006-03-29 04:03:00,100.715,100.72,100.71,100.71,107992052.0
2006-03-29 04:04:00,100.7,100.72,100.7,100.72,139054853.0
2006-03-29 04:05:00,100.725,100.725,100.698,100.7,9139978.0
2006-03-29 04:06:00,100.695,100.71,100.695,100.71,83502628.0
2006-03-29 04:07:00,100.725,100.725,100.675,100.72,28999926.0
2006-03-29 04:08:00,100.715,100.721,100.705,100.72,51284111.0
2006-03-29 04:09:00,100.71,100.72,100.705,100.71,109029686.0
2006-03-29 04:10:00,100.715,100.72,100.715,100.72,74057421.0
2006-03-29 04:11:00,100.715,100.729,100.715,100.725,40365089.0
2006-03-29 04:12:00,100.725,100.735,100.715,100.728,57482591.0
2006-03-29 04:13:00,100.73,100.73,100.71,100.71,41586625.0
2006-03-29 04:14:00,100.72,100.73,100.712,100.73,32460537.0
2006-03-29 04:15:00,100.73,100.73,100.716,100.725,63701990.0
2006-03-29 04:16:00,100.718,100.78,100.718,100.765,31917514.0
2006-03-29 04:17:00,100.77,100.775,100.755,100.77,49072812.0
2006-03-29 04:18:00,100.765,100.786,100.765,100.773,158171411.0
2006-03-29 04:19:00,100.78,100.78,100.765,100.775,139392983.0
2006-03-29 04:20:00,100.78,100.78,100.755,100.765,73912547.0
2006-03-29 04:21:00,100.767,100.767,100.73,100.745,39325944.0
2006-03-29 04:22:00,100.755,100.755,100.744,100.75,146061518.0
2006-03-29 04:23:00,100.735,100.75,100.735,100.74,47202122.0
2006-03-29 04:24:00,100.743,100.75,100.737,100.737,100504872.0
2006-03-29 04:25:00,100.74,100.75,100.737,100.743,106789967.0
2006-03-29 04:26:00,100.755,100.755,100.737,100.755,28793179.0
2006-03-29 04:27:00,100.745,100.745,100.723,100.723,20904750.0
2006-03-29 04:28:00,100.723,100.752,100.723,100.74,100597164.0
2006-03-29 04:29:00,100.733,100.75,100.733,100.742,206545981.0
2006-03-29 04:30:00,100.742,100.747,100.722,100.73,30309771.0
2006-03-29 04:31:00,100.725,100.74,100.725,100.725,108321469.0
2006-03-29 04:32:00,100.72,100.735,100.72,100.72,58059303.0
2006-03-29 04:33:00,100.72,100.73,100.71,100.725,25906734.0
2006-03-29 04:34:00,100.705,100.733,100.705,100.72,28742284.0
2006-03-29 04:35:00,100.725,100.725,100.715,100.717,14870517.0
2006-03-29 04:36:00,100.72,100.72,100.665,100.713,43157958.0
2006-03-29 04:37:00,100.715,100.715,100.705,100.715,152255067.0
2006-03-29 04:38:00,100.715,100.72,100.69,100.72,64369251.0
2006-03-29 04:39:00,100.72,100.72,100.705,100.71,78245642.0
2006-03-29 04:40:00,100.705,100.71,100.705,100.705,204109290.0
2006-03-29 04:41:00,100.71,100.731,100.7,100.7,28057896.0
2006-03-29 04:42:00,100.703,100.715,100.703,100.715,73350047.0
2006-03-29 04:43:00,100.715,100.725,100.665,100.665,86575864.0
2006-03-29 04:44:00,100.715,100.72,100.712,100.712,65461637.0
2006-03-29 04:45:00,100.715,100.725,100.71,100.71,63949231.0
2006-03-29 04:46:00,100.72,100.725,100.705,100.705,38167194.0
2006-03-29 04:47:00,100.715,100.725,100.71,100.712,31164383.0
2006-03-29 04:48:00,100.72,100.725,100.713,100.725,63891841.0
2006-03-29 04:49:00,100.72,100.725,100.71,100.715,69601748.0
2006-03-29 04:50:00,100.71,100.725,100.71,100.715,109587842.0
2006-03-29 04:51:00,100.71,100.72,100.705,100.72,77006629.0
2006-03-29 04:52:00,100.713,100.73,100.705,100.705,37467154.0
2006-03-29 04:53:00,100.71,100.71,100.7,100.7,139128306.0
2006-03-29 04:54:00,100.705,100.715,100.697,100.697,110272687.0
2006-03-29 04:55:00,100.705,100.732,100.705,100.723,26781801.0
2006-03-29 04:56:00,100.72,100.745,100.72,100.745,52410591.0
2006-03-29 04:57:00,100.74,100.74,100.725,100.725,110296826.0
2006-03-29 04:58:00,100.72,100.735,100.72,100.723,37067832.0
2006-03-29 04:59:00,100.722,100.723,100.71,100.71,83956364.0
2006-03-29 05:00:00,100.71,100.725,100.707,100.715,93075533.0
2006-03-29 05:01:00,100.72,100.734,100.72,100.72,29900885.0
2006-03-29 05:02:00,100.728,100.728,100.695,100.71,162758755.0
2006-03-29 05:03:00,100.703,100.71,100.7,100.705,28012045.0
2006-03-29 05:04:00,100.71,100.71,100.7,100.705,49365864.0
2006-03-29 05:05:00,100.71,100.71,100.693,100.693,31285056.0
2006-03-29 05:06:00,100.7,100.708,100.685,100.685,57062421.0
2006-03-29 05:07:00,100.69,100.71,100.69,100.705,121732121.0
2006-03-29 05:08:00,100.71,100.71,100.702,100.705,33558899.0
2006-03-29 05:09:00,100.665,100.71,100.665,100.705,27969030.0
2006-03-29 05:10:00,100.702,100.71,100.695,100.695,27008074.0
2006-03-29 05:11:00,100.7,100.71,100.7,100.707,85783702.0
2006-03-29 05:12:00,100.705,100.71,100.697,100.705,26241432.0
2006-03-29 05:13:00,100.702,100.71,100.697,100.71,75305527.0
2006-03-29 05:14:00,100.715,100.715,100.698,100.7,47894410.0
2006-03-29 05:15:00,100.705,100.71,100.705,100.71,53802286.0
2006-03-29 05:16:00,100.705,100.715,100.703,100.705,53189651.0
2006-03-29 05:17:00,100.71,100.71,100.703,100.705,38541712.0
2006-03-29 05:18:00,100.697,100.719,100.697,100.715,161196849.0
2006-03-29 05:19:00,100.72,100.725,100.697,100.72,53874595.0
2006-03-29 05:20:00,100.71,100.725,100.71,100.715,29939619.0
2006-03-29 05:21:00,100.71,100.725,100.675,100.715,54492872.0
2006-03-29 05:22:00,100.715,100.72,100.71,100.72,73475357.0
2006-03-29 05:23:00,100.715,100.72,100.707,100.715,117399690.0
2006-03-29 05:24:00,100.71,100.725,100.71,100.725,30994281.0
2006-03-29 05:25:00,100.71,100.725,100.709,100.725,96400632.0
2006-03-29 05:26:00,100.725,100.725,100.71,100.715,62560903.0
2006-03-29 05:27:00,100.713,100.739,100.699,100.715,58007101.0
2006-03-29 05:28:00,100.735,100.735,100.715,100.715,10502560.0
2006-03-29 05:29:00,100.725,100.725,100.695,100.695,107425987.0
2006-03-29 05:30:00,100.7,100.701,100.685,100.685,141402296.0
2006-03-29 05:31:00,100.685,100.685,100.665,100.665,53112235.0
2006-03-29 05:32:00,100.66,100.695,100.66,100.675,30586144.0
2006-03-29 05:33:00,100.675,100.675,100.637,100.645,118847631.0
2006-03-29 05:34:00,100.645,100.651,100.612,100.63,33036852.0
2006-03-29 05:35:00,100.633,100.651,100.581,100.62,128200802.0
2006-03-29 05:36:00,100.615,100.615,100.597,100.597,137641455.0
2006-03-29 05:37:00,100.603,100.615,100.602,100.615,69245421.0
2006-03-29 05:38:00,100.62,100.624,100.597,100.6,155368657.0
2006-03-29 05:39:00,100.6,100.623,100.6,100.623,64540168.0
2006-03-29 05:40:00,100.618,100.63,100.618,100.63,329156227.0
2006-03-29 05:41:00,100.625,100.63,100.605,100.63,74120487.0
2006-03-29 05:42:00,100.625,100.628,100.591,100.625,14743325.0
2006-03-29 05:43:00,100.617,100.645,100.617,100.645,60618026.0
2006-03-29 05:44:00,100.635,100.658,100.635,100.64,109981543.0
2006-03-29 05:45:00,100.645,100.645,100.628,100.628,144768075.0
2006-03-29 05:46:00,100.62,100.635,100.62,100.625,73022205.0
2006-03-29 05:47:00,100.625,100.63,100.625,100.63,24961100.0
2006-03-29 05:48:00,100.63,100.63,100.58,100.58,283292575.0
2006-03-29 05:49:00,100.58,100.58,100.575,100.578,143160994.0
2006-03-29 05:50:00,100.572,100.585,100.57,100.58,139650073.0
2006-03-29 05:51:00,100.58,100.58,100.515,100.54,141350300.0
2006-03-29 05:52:00,100.53,100.56,100.53,100.55,52395441.0
2006-03-29 05:53:00,100.545,100.561,100.545,100.545,139698094.0
2006-03-29 05:54:00,100.543,100.56,100.543,100.56,253625669.0
2006-03-29 05:55:00,100.552,100.565,100.53,100.553,80228653.0
2006-03-29 05:56:00,100.555,100.565,100.545,100.552,82956168.0
2006-03-29 05:57:00,100.56,100.585,100.56,100.585,76472543.0
2006-03-29 05:58:00,100.59,100.59,100.57,100.57,42628507.0
2006-03-29 05:59:00,100.58,100.58,100.565,100.58,37351920.0
2006-03-29 06:00:00,100.575,100.58,100.575,100.575,38889464.0
2006-03-29 06:01:00,100.58,100.58,100.548,100.55,43600120.0
2006-03-29 06:02:00,100.555,100.557,100.525,100.525,26993780.0
2006-03-29 06:03:00,100.53,100.54,100.524,100.525,13300050.0
2006-03-29 06:04:00,100.52,100.53,100.515,100.517,15255920.0
2006-03-29 06:05:00,100.53,100.53,100.518,100.525,67101611.0
2006-03-29 06:06:00,100.535,100.535,100.5,100.52,108090419.0
2006-03-29 06:07:00,100.505,100.535,100.505,100.535,165748228.0
2006-03-29 06:08:00,100.535,100.535,100.52,100.52,170444040.0
2006-03-29 06:09:00,100.513,100.525,100.505,100.505,14296692.0
2006-03-29 06:10:00,100.525,100.525,100.49,100.51,42179895.0
2006-03-29 06:11:00,100.505,100.515,100.453,100.495,46510489.0
2006-03-29 06:12:00,100.505,100.515,100.505,100.515,58160195.0
2006-03-29 06:13:00,100.52,100.535,100.517,100.535,124562944.0
2006-03-29 06:14:00,100.523,100.555,100.523,100.545,82357936.0
2006-03-29 06:15:00,100.545,100.561,100.545,100.55,24569035.0
2006-03-29 06:16:00,100.545,100.56,100.54,100.56,54403384.0
2006-03-29 06:17:00,100.56,100.56,100.54,100.54,45102017.0
2006-03-29 06:18:00,100.535,100.54,100.532,100.535,44304485.0
2006-03-29 06:19:00,100.545,100.545,100.53,100.532,26210162.0
2006-03-29 06:20:00,100.535,100.54,100.535,100.54,22151633.0
2006-03-29 06:21:00,100.53,100.55,100.53,100.55,73928681.0
2006-03-29 06:22:00,100.55,100.558,100.535,100.555,11340206.0
2006-03-29 06:23:00,100.555,100.571,100.548,100.55,237459333.0
2006-03-29 06:24:00,100.505,100.554,100.505,100.515,38478024.0
2006-03-29 06:25:00,100.565,100.569,100.559,100.56,14950511.0
2006-03-29 06:26:00,100.553,100.553,100.55,100.55,16448002.0
2006-03-29 06:27:00,100.555,100.565,100.547,100.565,36035851.0
2006-03-29 06:28:00,100.53,100.56,100.53,100.553,44825089.0
2006-03-29 06:29:00,100.553,100.56,100.55,100.56,119963530.0
2006-03-29 06:30:00,100.565,100.565,100.548,100.56,22717198.0
2006-03-29 06:31:00,100.552,100.552,100.55,100.55,16570683.0
2006-03-29 06:32:00,100.56,100.565,100.55,100.553,18272827.0
2006-03-29 06:33:00,100.55,100.56,100.55,100.553,13920709.0
2006-03-29 06:34:00,100.565,100.58,100.557,100.557,118770272.0
2006-03-29 06:35:00,100.57,100.573,100.553,100.555,73396270.0
2006-03-29 06:36:00,100.555,100.56,100.55,100.555,118447048.0
2006-03-29 06:37:00,100.555,100.57,100.549,100.55,275644553.0
2006-03-29 06:38:00,100.555,100.565,100.547,100.547,135274624.0
2006-03-29 06:39:00,100.552,100.56,100.552,100.56,5522131.0
2006-03-29 06:40:00,100.56,100.56,100.55,100.56,18974091.0
2006-03-29 06:41:00,100.565,100.565,100.539,100.55,44506747.0
2006-03-29 06:42:00,100.555,100.585,100.555,100.585,8553040.0
2006-03-29 06:43:00,100.575,100.585,100.575,100.585,9318116.0
2006-03-29 06:44:00,100.59,100.59,100.583,100.585,11237720.0
2006-03-29 06:45:00,100.59,100.59,100.575,100.59,103569487.0
2006-03-29 06:46:00,100.585,100.59,100.577,100.585,84520606.0
2006-03-29 06:47:00,100.59,100.59,100.582,100.585,177787088.0
2006-03-29 06:48:00,100.577,100.59,100.577,100.59,53527858.0
2006-03-29 06:49:00,100.595,100.6,100.595,100.595,71150634.0
2006-03-29 06:50:00,100.6,100.6,100.586,100.595,8161424.0
2006-03-29 06:51:00,100.585,100.585,100.583,100.583,13530847.0
2006-03-29 06:52:00,100.59,100.593,100.575,100.593,12176358.0
2006-03-29 06:53:00,100.58,100.588,100.58,100.585,75144246.0
2006-03-29 06:54:00,100.59,100.59,100.565,100.575,50901349.0
2006-03-29 06:55:00,100.57,100.595,100.57,100.595,66267528.0
2006-03-29 06:56:00,100.595,100.61,100.592,100.6,7455261.0
2006-03-29 06:57:00,100.595,100.6,100.593,100.598,20995273.0
2006-03-29 06:58:00,100.598,100.598,100.59,100.595,5698209.0
2006-03-29 06:59:00,100.595,100.6,100.59,100.592,136620538.0
2006-03-29 07:00:00,100.6,100.6,100.595,100.595,96663732.0
2006-03-29 07:01:00,100.593,100.6,100.593,100.6,94588975.0
2006-03-29 07:02:00,100.6,100.609,100.595,100.595,84392725.0
2006-03-29 07:03:00,100.595,100.605,100.58,100.58,28228585.0
2006-03-29 07:04:00,100.585,100.598,100.585,100.59,43274569.0
2006-03-29 07:05:00,100.59,100.595,100.577,100.59,145646130.0
2006-03-29 07:06:00,100.583,100.583,100.56,100.56,66741348.0
2006-03-29 07:07:00,100.565,100.57,100.555,100.565,94895439.0
2006-03-29 07:08:00,100.56,100.57,100.558,100.565,17801559.0
2006-03-29 07:09:00,100.563,100.57,100.555,100.57,120095029.0
2006-03-29 07:10:00,100.563,100.575,100.563,100.575,109763402.0
2006-03-29 07:11:00,100.58,100.581,100.562,100.58,51159973.0
2006-03-29 07:12:00,100.573,100.605,100.539,100.595,32119567.0
2006-03-29 07:13:00,100.59,100.605,100.588,100.588,38446585.0
2006-03-29 07:14:00,100.59,100.6,100.545,100.59,25040799.0
2006-03-29 07:15:00,100.6,100.6,100.59,100.597,213628315.0
2006-03-29 07:16:00,100.595,100.61,100.592,100.597,50530730.0
2006-03-29 07:17:00,100.595,100.595,100.59,100.59,53161056.0
2006-03-29 07:18:00,100.595,100.605,100.59,100.59,99790613.0
2006-03-29 07:19:00,100.595,100.6,100.59,100.59,118653843.0
2006-03-29 07:20:00,100.6,100.6,100.57,100.6,8841684.0
2006-03-29 07:21:00,100.6,100.6,100.572,100.572,35382931.0
2006-03-29 07:22:00,100.577,100.58,100.567,100.58,81391868.0
2006-03-29 07:23:00,100.58,100.58,100.57,100.573,130546251.0
2006-03-29 07:24:00,100.573,100.575,100.57,100.57,120125023.0
2006-03-29 07:25:00,100.55,100.58,100.55,100.58,69390682.0
2006-03-29 07:26:00,100.57,100.58,100.568,100.572,69707641.0
2006-03-29 07:27:00,100.58,100.58,100.565,100.575,123414141.0
2006-03-29 07:28:00,100.575,100.58,100.565,100.57,99566445.0
2006-03-29 07:29:00,100.573,100.58,100.565,100.58,107488242.0
2006-03-29 07:30:00,100.575,100.578,100.527,100.57,115347158.0
2006-03-29 07:31:00,100.56,100.582,100.56,100.573,224347670.0
2006-03-29 07:32:00,100.58,100.591,100.579,100.583,60209475.0
2006-03-29 07:33:00,100.585,100.605,100.58,100.605,283803287.0
2006-03-29 07:34:00,100.605,100.61,100.597,100.61,13287368.0
2006-03-29 07:35:00,100.61,100.61,100.585,100.587,63221122.0
2006-03-29 07:36:00,100.595,100.612,100.595,100.61,69595398.0
2006-03-29 07:37:00,100.615,100.635,100.615,100.635,43361791.0
2006-03-29 07:38:00,100.625,100.64,100.625,100.64,32653509.0
2006-03-29 07:39:00,100.635,100.645,100.627,100.632,92755269.0
2006-03-29 07:40:00,100.64,100.64,100.632,100.64,163489639.0
2006-03-29 07:41:00,100.645,100.645,100.633,100.64,77602597.0
2006-03-29 07:42:00,100.635,100.636,100.613,100.62,99449353.0
2006-03-29 07:43:00,100.623,100.623,100.591,100.605,104964958.0
2006-03-29 07:44:00,100.605,100.626,100.605,100.605,54453583.0
2006-03-29 07:45:00,100.605,100.61,100.595,100.595,31366568.0
2006-03-29 07:46:00,100.6,100.603,100.585,100.585,98034356.0
2006-03-29 07:47:00,100.595,100.6,100.593,100.6,35903697.0
2006-03-29 07:48:00,100.57,100.614,100.57,100.595,51473693.0
2006-03-29 07:49:00,100.585,100.595,100.577,100.59,88077687.0
2006-03-29 07:50:00,100.58,100.59,100.575,100.575,39662395.0
2006-03-29 07:51:00,100.575,100.575,100.547,100.547,75965166.0
2006-03-29 07:52:00,100.56,100.57,100.555,100.555,53489432.0
2006-03-29 07:53:00,100.555,100.555,100.457,100.493,43724347.0
2006-03-29 07:54:00,100.49,100.545,100.49,100.545,236312464.0
2006-03-29 07:55:00,100.533,100.546,100.515,100.515,38476400.0
2006-03-29 07:56:00,100.52,100.54,100.514,100.54,61742007.0
2006-03-29 07:57:00,100.54,100.54,100.52,100.52,29329693.0
2006-03-29 07:58:00,100.523,100.524,100.505,100.505,25967264.0
2006-03-29 07:59:00,100.503,100.51,100.495,100.503,273822995.0
2006-03-29 08:00:00,100.507,100.54,100.507,100.54,6721548.0
2006-03-29 08:01:00,100.533,100.57,100.533,100.57,55691479.0
2006-03-29 08:02:00,100.555,100.57,100.539,100.57,32400288.0
2006-03-29 08:03:00,100.57,100.57,100.54,100.54,109491423.0
2006-03-29 08:04:00,100.54,100.56,100.54,100.55,23471536.0
2006-03-29 08:05:00,100.547,100.552,100.513,100.513,60115778.0
2006-03-29 08:06:00,100.525,100.528,100.518,100.518,52231966.0
2006-03-29 08:07:00,100.52,100.545,100.49,100.545,166985015.0
2006-03-29 08:08:00,100.545,100.546,100.489,100.525,64080683.0
2006-03-29 08:09:00,100.525,100.539,100.525,100.53,29541670.0
2006-03-29 08:10:00,100.53,100.54,100.523,100.535,53809188.0
2006-03-29 08:11:00,100.518,100.541,100.518,100.523,104339851.0
2006-03-29 08:12:00,100.53,100.552,100.53,100.547,83626649.0
2006-03-29 08:13:00,100.505,100.552,100.505,100.52,104302893.0
2006-03-29 08:14:00,100.523,100.54,100.519,100.53,32742496.0
2006-03-29 08:15:00,100.53,100.532,100.525,100.525,63157693.0
2006-03-29 08:16:00,100.53,100.53,100.515,100.523,57994474.0
2006-03-29 08:17:00,100.53,100.535,100.52,100.535,29431864.0
2006-03-29 08:18:00,100.527,100.535,100.523,100.53,66943522.0
2006-03-29 08:19:00,100.53,100.541,100.512,100.53,34886300.0
2006-03-29 08:20:00,100.525,100.53,100.515,100.517,117981294.0
2006-03-29 08:21:00,100.525,100.535,100.522,100.525,75765297.0
2006-03-29 08:22:00,100.52,100.547,100.52,100.538,46048975.0
2006-03-29 08:23:00,100.55,100.58,100.53,100.58,39015064.0
2006-03-29 08:24:00,100.585,100.635,100.585,100.635,22567755.0
2006-03-29 08:25:00,100.645,100.67,100.625,100.65,95637021.0
2006-03-29 08:26:00,100.64,100.64,100.62,100.62,772972251.0
2006-03-29 08:27:00,100.625,100.631,100.615,100.615,111966044.0
2006-03-29 08:28:00,100.607,100.63,100.607,100.615,81649254.0
2006-03-29 08:29:00,100.612,100.614,100.6,100.6,43555268.0
2006-03-29 08:30:00,100.603,100.603,100.58,100.593,199211845.0
2006-03-29 08:31:00,100.597,100.597,100.577,100.585,207319589.0
2006-03-29 08:32:00,100.583,100.62,100.58,100.62,26025026.0
2006-03-29 08:33:00,100.61,100.61,100.595,100.61,13475371.0
2006-03-29 08:34:00,100.62,100.63,100.593,100.63,105352195.0
2006-03-29 08:35:00,100.63,100.645,100.607,100.64,313341331.0
2006-03-29 08:36:00,100.645,100.647,100.617,100.633,29336043.0
2006-03-29 08:37:00,100.645,100.645,100.62,100.635,137667389.0
2006-03-29 08:38:00,100.63,100.643,100.63,100.635,61151305.0
2006-03-29 08:39:00,100.63,100.63,100.575,100.575,102138000.0
2006-03-29 08:40:00,100.56,100.585,100.56,100.58,31830837.0
2006-03-29 08:41:00,100.575,100.6,100.57,100.57,95636612.0
2006-03-29 08:42:00,100.568,100.585,100.565,100.565,138489227.0
2006-03-29 08:43:00,100.557,100.587,100.555,100.58,125864380.0
2006-03-29 08:44:00,100.57,100.6,100.538,100.59,143911137.0
2006-03-29 08:45:00,100.587,100.587,100.562,100.573,43923330.0
2006-03-29 08:46:00,100.585,100.6,100.57,100.6,35066541.0
2006-03-29 08:47:00,100.6,100.6,100.58,100.597,99378745.0
2006-03-29 08:48:00,100.595,100.602,100.583,100.583,33784816.0
2006-03-29 08:49:00,100.58,100.597,100.575,100.575,49299761.0
2006-03-29 08:50:00,100.58,100.58,100.53,100.54,105724690.0
2006-03-29 08:51:00,100.535,100.537,100.505,100.505,50248948.0
2006-03-29 08:52:00,100.492,100.507,100.47,100.475,59137577.0
2006-03-29 08:53:00,100.472,100.495,100.435,100.445,97910384.0
2006-03-29 08:54:00,100.437,100.471,100.392,100.423,68717222.0
2006-03-29 08:55:00,100.43,100.43,100.385,100.405,52425168.0
2006-03-29 08:56:00,100.405,100.405,100.365,100.365,3052129.0
2006-03-29 08:57:00,100.347,100.372,100.347,100.37,71440024.0
2006-03-29 08:58:00,100.372,100.45,100.372,100.43,13007037.0
2006-03-29 08:59:00,100.44,100.44,100.408,100.408,78249998.0
2006-03-29 09:00:00,100.407,100.415,100.401,100.415,30829233.0
2006-03-29 09:01:00,100.41,100.437,100.41,100.43,213252904.0
2006-03-29 09:02:00,100.43,100.431,100.405,100.405,24111288.0
2006-03-29 09:03:00,100.4,100.415,100.4,100.4,93753457.0
2006-03-29 09:04:00,100.41,100.42,100.41,100.42,40568294.0
2006-03-29 09:05:00,100.425,100.455,100.425,100.44,117591971.0
2006-03-29 09:06:00,100.44,100.44,100.428,100.44,24244661.0
2006-03-29 09:07:00,100.44,100.453,100.44,100.443,134988071.0
2006-03-29 09:08:00,100.445,100.465,100.445,100.45,76817420.0
2006-03-29 09:09:00,100.45,100.455,100.442,100.455,63114020.0
2006-03-29 09:10:00,100.445,100.465,100.44,100.455,48703332.0
2006-03-29 09:11:00,100.445,100.47,100.445,100.447,82374096.0
2006-03-29 09:12:00,100.455,100.47,100.45,100.453,134081242.0
2006-03-29 09:13:00,100.452,100.475,100.45,100.465,39619945.0
2006-03-29 09:14:00,100.46,100.46,100.42,100.453,97247002.0
2006-03-29 09:15:00,100.465,100.465,100.43,100.43,65252607.0
2006-03-29 09:16:00,100.43,100.45,100.41,100.44,31369667.0
2006-03-29 09:17:00,100.432,100.433,100.415,100.415,174328005.0
2006-03-29 09:18:00,100.413,100.425,100.409,100.425,18435613.0
2006-03-29 09:19:00,100.41,100.445,100.406,100.445,15916376.0
2006-03-29 09:20:00,100.43,100.431,100.41,100.42,59374684.0
2006-03-29 09:21:00,100.415,100.427,100.355,100.425,8210085.0
2006-03-29 09:22:00,100.415,100.425,100.395,100.41,102456981.0
2006-03-29 09:23:00,100.4,100.407,100.39,100.39,111199399.0
2006-03-29 09:24:00,100.385,100.393,100.345,100.35,154988657.0
2006-03-29 09:25:00,100.345,100.382,100.302,100.34,80625854.0
2006-03-29 09:26:00,100.33,100.345,100.31,100.345,30896031.0
2006-03-29 09:27:00,100.34,100.36,100.338,100.36,179904219.0
2006-03-29 09:28:00,100.36,100.371,100.36,100.365,93518931.0
2006-03-29 09:29:00,100.365,100.38,100.365,100.38,18878816.0
2006-03-29 09:30:00,100.372,100.41,100.371,100.39,31141950.0
2006-03-29 09:31:00,100.39,100.39,100.361,100.375,43032094.0
2006-03-29 09:32:00,100.335,100.41,100.335,100.35,37589275.0
2006-03-29 09:33:00,100.347,100.353,100.32,100.338,111698740.0
2006-03-29 09:34:00,100.35,100.36,100.323,100.323,32336418.0
2006-03-29 09:35:00,100.315,100.39,100.315,100.375,41005564.0
2006-03-29 09:36:00,100.38,100.38,100.36,100.36,26944711.0
2006-03-29 09:37:00,100.355,100.373,100.355,100.36,52863918.0
2006-03-29 09:38:00,100.37,100.385,100.36,100.36,24558543.0
2006-03-29 09:39:00,100.36,100.363,100.298,100.303,78976710.0
2006-03-29 09:40:00,100.305,100.318,100.282,100.282,76822351.0
2006-03-29 09:41:00,100.282,100.291,100.278,100.283,124412826.0
2006-03-29 09:42:00,100.28,100.29,100.265,100.29,75989362.0
2006-03-29 09:43:00,100.28,100.3,100.27,100.275,103628416.0
2006-03-29 09:44:00,100.275,100.275,100.18,100.18,49557830.0
2006-03-29 09:45:00,100.173,100.225,100.173,100.205,44797325.0
2006-03-29 09:46:00,100.198,100.198,100.153,100.172,105297138.0
2006-03-29 09:47:00,100.18,100.215,100.18,100.21,8073460.0
2006-03-29 09:48:00,100.2,100.209,100.175,100.175,36379995.0
2006-03-29 09:49:00,100.175,100.23,100.175,100.23,60328004.0
2006-03-29 09:50:00,100.217,100.217,100.19,100.19,157857394.0
2006-03-29 09:51:00,100.185,100.225,100.185,100.225,34810870.0
2006-03-29 09:52:00,100.223,100.223,100.205,100.223,94637790.0
2006-03-29 09:53:00,100.225,100.235,100.17,100.177,48182778.0
2006-03-29 09:54:00,100.188,100.188,100.133,100.16,105971170.0
2006-03-29 09:55:00,100.16,100.19,100.16,100.19,82503675.0
2006-03-29 09:56:00,100.185,100.235,100.166,100.235,160683822.0
2006-03-29 09:57:00,100.24,100.273,100.223,100.265,162384755.0
2006-03-29 09:58:00,100.258,100.29,100.258,100.27,59596649.0
2006-03-29 09:59:00,100.27,100.337,100.27,100.313,12810698.0
2006-03-29 10:00:00,100.315,100.33,100.285,100.32,87113451.0
2006-03-29 10:01:00,100.31,100.355,100.31,100.335,34777086.0
2006-03-29 10:02:00,100.33,100.35,100.33,100.33,25929341.0
2006-03-29 10:03:00,100.333,100.34,100.3,100.338,16506891.0
2006-03-29 10:04:00,100.34,100.365,100.34,100.343,101317300.0
2006-03-29 10:05:00,100.34,100.353,100.33,100.33,39459876.0
2006-03-29 10:06:00,100.333,100.34,100.305,100.32,94768396.0
2006-03-29 10:07:00,100.31,100.335,100.3,100.307,150049482.0
2006-03-29 10:08:00,100.307,100.33,100.307,100.33,128792638.0
2006-03-29 10:09:00,100.322,100.34,100.32,100.32,176020013.0
2006-03-29 10:10:00,100.318,100.318,100.308,100.315,12798254.0
2006-03-29 10:11:00,100.3,100.33,100.268,100.313,117638724.0
2006-03-29 10:12:00,100.32,100.345,100.319,100.325,131518100.0
2006-03-29 10:13:00,100.323,100.38,100.323,100.345,162023688.0
2006-03-29 10:14:00,100.342,100.365,100.335,100.365,9544002.0
2006-03-29 10:15:00,100.363,100.363,100.305,100.307,57361758.0
2006-03-29 10:16:00,100.315,100.33,100.266,100.303,207291708.0
2006-03-29 10:17:00,100.302,100.32,100.255,100.255,116922321.0
2006-03-29 10:18:00,100.3,100.373,100.29,100.365,57611742.0
2006-03-29 10:19:00,100.365,100.365,100.33,100.33,154237815.0
2006-03-29 10:20:00,100.327,100.337,100.31,100.325,21281784.0
2006-03-29 10:21:00,100.312,100.337,100.305,100.31,277749127.0
2006-03-29 10:22:00,100.32,100.347,100.32,100.335,58092911.0
2006-03-29 10:23:00,100.333,100.36,100.321,100.325,191381071.0
2006-03-29 10:24:00,100.323,100.352,100.323,100.333,27722329.0
2006-03-29 10:25:00,100.34,100.34,100.293,100.305,114326274.0
2006-03-29 10:26:00,100.305,100.35,100.29,100.345,51332432.0
2006-03-29 10:27:00,100.34,100.34,100.29,100.29,159079883.0
2006-03-29 10:28:00,100.297,100.335,100.285,100.31,50455661.0
2006-03-29 10:29:00,100.31,100.31,100.27,100.295,84658038.0
2006-03-29 10:30:00,100.3,100.335,100.285,100.335,67782176.0
2006-03-29 10:31:00,100.32,100.32,100.3,100.318,738352405.0
2006-03-29 10:32:00,100.32,100.331,100.31,100.31,117145986.0
2006-03-29 10:33:00,100.31,100.32,100.285,100.32,98660162.0
2006-03-29 10:34:00,100.32,100.36,100.29,100.35,117804367.0
2006-03-29 10:35:00,100.35,100.355,100.328,100.34,68678220.0
2006-03-29 10:36:00,100.345,100.354,100.345,100.35,29540604.0
2006-03-29 10:37:00,100.345,100.361,100.337,100.35,47157751.0
2006-03-29 10:38:00,100.345,100.357,100.325,100.357,46959201.0
2006-03-29 10:39:00,100.355,100.382,100.355,100.357,23843419.0
2006-03-29 10:40:00,100.37,100.38,100.363,100.37,112245631.0
2006-03-29 10:41:00,100.37,100.37,100.345,100.37,65047494.0
2006-03-29 10:42:00,100.37,100.37,100.323,100.323,107111457.0
2006-03-29 10:43:00,100.335,100.355,100.315,100.355,47588562.0
2006-03-29 10:44:00,100.355,100.363,100.333,100.355,83501698.0
2006-03-29 10:45:00,100.36,100.375,100.343,100.375,31614588.0
2006-03-29 10:46:00,100.37,100.378,100.365,100.365,112547000.0
2006-03-29 10:47:00,100.365,100.396,100.365,100.375,96518384.0
2006-03-29 10:48:00,100.37,100.385,100.34,100.355,42907737.0
2006-03-29 10:49:00,100.355,100.375,100.34,100.35,58942506.0
2006-03-29 10:50:00,100.35,100.362,100.303,100.338,46388563.0
2006-03-29 10:51:00,100.355,100.374,100.345,100.36,54516996.0
2006-03-29 10:52:00,100.352,100.37,100.332,100.37,39459574.0
2006-03-29 10:53:00,100.375,100.375,100.325,100.325,12453006.0
2006-03-29 10:54:00,100.325,100.375,100.302,100.375,84171066.0
2006-03-29 10:55:00,100.358,100.395,100.358,100.39,46096142.0
2006-03-29 10:56:00,100.39,100.39,100.365,100.38,38041555.0
2006-03-29 10:57:00,100.375,100.4,100.375,100.38,500991360.0
2006-03-29 10:58:00,100.39,100.4,100.374,100.375,82830165.0
2006-03-29 10:59:00,100.38,100.385,100.36,100.375,89942731.0
2006-03-29 11:00:00,100.375,100.385,100.375,100.375,133263503.0
2006-03-29 11:01:00,100.375,100.375,100.34,100.37,64928755.0
2006-03-29 11:02:00,100.37,100.38,100.353,100.365,33825588.0
2006-03-29 11:03:00,100.365,100.365,100.332,100.355,55359824.0
2006-03-29 11:04:00,100.355,100.375,100.315,100.363,82749692.0
2006-03-29 11:05:00,100.365,100.435,100.365,100.382,55882665.0
2006-03-29 11:06:00,100.39,100.43,100.375,100.42,182713203.0
2006-03-29 11:07:00,100.412,100.412,100.39,100.41,137095950.0
2006-03-29 11:08:00,100.41,100.417,100.409,100.417,30064101.0
2006-03-29 11:09:00,100.42,100.42,100.395,100.403,189772594.0
2006-03-29 11:10:00,100.41,100.41,100.393,100.397,97521061.0
2006-03-29 11:11:00,100.41,100.41,100.4,100.405,27389648.0
2006-03-29 11:12:00,100.41,100.426,100.408,100.408,82237421.0
2006-03-29 11:13:00,100.42,100.42,100.375,100.39,19449735.0
2006-03-29 11:14:00,100.385,100.395,100.38,100.395,53634316.0
2006-03-29 11:15:00,100.385,100.4,100.375,100.4,22936078.0
2006-03-29 11:16:00,100.4,100.4,100.348,100.385,88972421.0
2006-03-29 11:17:00,100.39,100.39,100.33,100.38,25587370.0
2006-03-29 11:18:00,100.375,100.391,100.374,100.382,55469789.0
2006-03-29 11:19:00,100.39,100.39,100.38,100.385,30662113.0
2006-03-29 11:20:00,100.385,100.39,100.378,100.385,200315599.0
2006-03-29 11:21:00,100.385,100.399,100.38,100.39,166110825.0
2006-03-29 11:22:00,100.382,100.417,100.355,100.41,58806992.0
2006-03-29 11:23:00,100.41,100.44,100.41,100.44,74072290.0
2006-03-29 11:24:00,100.428,100.495,100.428,100.46,45588463.0
2006-03-29 11:25:00,100.46,100.475,100.46,100.463,60782903.0
2006-03-29 11:26:00,100.465,100.469,100.433,100.457,78031265.0
2006-03-29 11:27:00,100.46,100.472,100.455,100.455,98656043.0
2006-03-29 11:28:00,100.445,100.468,100.405,100.405,40139831.0
2006-03-29 11:29:00,100.4,100.407,100.385,100.385,43439232.0
2006-03-29 11:30:00,100.39,100.398,100.39,100.395,25186344.0
2006-03-29 11:31:00,100.39,100.395,100.385,100.395,118338169.0
2006-03-29 11:32:00,100.4,100.43,100.383,100.425,44302011.0
2006-03-29 11:33:00,100.43,100.45,100.41,100.41,124739847.0
2006-03-29 11:34:00,100.405,100.44,100.405,100.42,67727572.0
2006-03-29 11:35:00,100.425,100.425,100.415,100.415,64593780.0
2006-03-29 11:36:00,100.425,100.45,100.425,100.45,23006455.0
2006-03-29 11:37:00,100.447,100.447,100.412,100.43,61304577.0
2006-03-29 11:38:00,100.437,100.46,100.436,100.45,68024682.0
2006-03-29 11:39:00,100.45,100.469,100.45,100.465,71481859.0
2006-03-29 11:40:00,100.465,100.465,100.453,100.465,145047170.0
2006-03-29 11:41:00,100.47,100.47,100.452,100.455,44155045.0
2006-03-29 11:42:00,100.45,100.456,100.45,100.453,71559580.0
2006-03-29 11:43:00,100.453,100.468,100.439,100.44,27434282.0
2006-03-29 11:44:00,100.45,100.45,100.393,100.435,77071314.0
2006-03-29 11:45:00,100.44,100.44,100.39,100.44,32414416.0
2006-03-29 11:46:00,100.44,100.44,100.378,100.44,66891908.0
2006-03-29 11:47:00,100.43,100.43,100.41,100.41,28579011.0
2006-03-29 11:48:00,100.402,100.425,100.399,100.4,83818674.0
2006-03-29 11:49:00,100.4,100.41,100.4,100.4,53324396.0
2006-03-29 11:50:00,100.403,100.414,100.397,100.405,86879399.0
2006-03-29 11:51:00,100.405,100.411,100.395,100.41,11960635.0
2006-03-29 11:52:00,100.41,100.415,100.403,100.41,15952983.0
2006-03-29 11:53:00,100.405,100.405,100.387,100.388,104652337.0
2006-03-29 11:54:00,100.385,100.403,100.385,100.403,46735597.0
2006-03-29 11:55:00,100.41,100.41,100.398,100.405,72819723.0
2006-03-29 11:56:00,100.405,100.41,100.398,100.403,87976339.0
2006-03-29 11:57:00,100.397,100.41,100.397,100.4,63468244.0
2006-03-29 11:58:00,100.405,100.41,100.397,100.4,79996916.0
2006-03-29 11:59:00,100.41,100.421,100.41,100.42,65193691.0
2006-03-29 12:00:00,100.422,100.44,100.373,100.44,116092383.0
2006-03-29 12:01:00,100.43,100.43,100.417,100.417,207410987.0
2006-03-29 12:02:00,100.415,100.423,100.405,100.42,15306055.0
2006-03-29 12:03:00,100.415,100.45,100.415,100.425,45314736.0
2006-03-29 12:04:00,100.42,100.44,100.41,100.44,161748016.0
2006-03-29 12:05:00,100.435,100.455,100.435,100.455,73323812.0
2006-03-29 12:06:00,100.455,100.485,100.445,100.485,32690894.0
2006-03-29 12:07:00,100.48,100.488,100.475,100.475,52457615.0
2006-03-29 12:08:00,100.468,100.505,100.46,100.505,34650788.0
2006-03-29 12:09:00,100.49,100.535,100.49,100.535,79002276.0
2006-03-29 12:10:00,100.53,100.53,100.52,100.53,132528747.0
2006-03-29 12:11:00,100.525,100.525,100.505,100.505,53568893.0
2006-03-29 12:12:00,100.497,100.505,100.48,100.505,21842400.0
2006-03-29 12:13:00,100.5,100.5,100.475,100.475,208611018.0
2006-03-29 12:14:00,100.465,100.47,100.46,100.46,92079989.0
2006-03-29 12:15:00,100.462,100.485,100.462,100.485,50900591.0
2006-03-29 12:16:00,100.485,100.485,100.476,100.478,62586237.0
2006-03-29 12:17:00,100.48,100.48,100.447,100.447,96433624.0
2006-03-29 12:18:00,100.455,100.455,100.44,100.442,82748261.0
2006-03-29 12:19:00,100.45,100.46,100.43,100.45,75933407.0
2006-03-29 12:20:00,100.46,100.467,100.452,100.465,225931017.0
2006-03-29 12:21:00,100.463,100.48,100.425,100.425,60131052.0
2006-03-29 12:22:00,100.465,100.47,100.458,100.458,119453254.0
2006-03-29 12:23:00,100.47,100.495,100.47,100.485,26384959.0
2006-03-29 12:24:00,100.48,100.499,100.48,100.487,44754026.0
2006-03-29 12:25:00,100.495,100.53,100.485,100.53,18522540.0
2006-03-29 12:26:00,100.525,100.53,100.525,100.525,153903376.0
2006-03-29 12:27:00,100.525,100.535,100.525,100.528,46341457.0
2006-03-29 12:28:00,100.53,100.535,100.517,100.525,64994860.0
2006-03-29 12:29:00,100.52,100.524,100.51,100.51,66972893.0
2006-03-29 12:30:00,100.51,100.51,100.486,100.493,30066465.0
2006-03-29 12:31:00,100.493,100.523,100.493,100.523,34831268.0
2006-03-29 12:32:00,100.53,100.53,100.464,100.505,23056867.0
2006-03-29 12:33:00,100.51,100.53,100.455,100.455,53243805.0
2006-03-29 12:34:00,100.5,100.52,100.5,100.517,92611810.0
2006-03-29 12:35:00,100.522,100.522,100.495,100.5,122662269.0
2006-03-29 12:36:00,100.5,100.528,100.499,100.528,185676065.0
2006-03-29 12:37:00,100.51,100.528,100.5,100.5,51129392.0
2006-03-29 12:38:00,100.5,100.524,100.5,100.515,64107551.0
2006-03-29 12:39:00,100.507,100.525,100.495,100.495,72301908.0
2006-03-29 12:40:00,100.493,100.493,100.473,100.473,85190662.0
2006-03-29 12:41:00,100.473,100.48,100.467,100.47,32497200.0
2006-03-29 12:42:00,100.48,100.485,100.467,100.475,28145306.0
2006-03-29 12:43:00,100.48,100.486,100.459,100.463,31464951.0
2006-03-29 12:44:00,100.463,100.47,100.46,100.47,48458339.0
2006-03-29 12:45:00,100.47,100.48,100.445,100.48,129447307.0
2006-03-29 12:46:00,100.47,100.49,100.47,100.49,51728041.0
2006-03-29 12:47:00,100.475,100.483,100.467,100.467,65824493.0
2006-03-29 12:48:00,100.473,100.484,100.467,100.47,139174983.0
2006-03-29 12:49:00,100.465,100.475,100.42,100.475,62916770.0
2006-03-29 12:50:00,100.47,100.47,100.462,100.47,71000633.0
2006-03-29 12:51:00,100.46,100.475,100.46,100.465,102313033.0
2006-03-29 12:52:00,100.463,100.475,100.455,100.465,99709649.0
2006-03-29 12:53:00,100.47,100.48,100.45,100.45,94148623.0
2006-03-29 12:54:00,100.44,100.445,100.435,100.435,193446332.0
2006-03-29 12:55:00,100.432,100.445,100.43,100.445,33802722.0
2006-03-29 12:56:00,100.44,100.44,100.428,100.435,72853185.0
2006-03-29 12:57:00,100.44,100.445,100.43,100.445,164153104.0
2006-03-29 12:58:00,100.433,100.44,100.43,100.435,192309783.0
2006-03-29 12:59:00,100.44,100.443,100.385,100.385,88747459.0
2006-03-29 13:00:00,100.445,100.445,100.43,100.43,115975071.0
2006-03-29 13:01:00,100.43,100.465,100.43,100.465,86438543.0
2006-03-29 13:02:00,100.465,100.485,100.46,100.468,72322874.0
2006-03-29 13:03:00,100.457,100.52,100.457,100.52,22979102.0
2006-03-29 13:04:00,100.515,100.565,100.515,100.55,42362172.0
2006-03-29 13:05:00,100.545,100.553,100.543,100.55,33674040.0
2006-03-29 13:06:00,100.55,100.575,100.55,100.575,57924731.0
2006-03-29 13:07:00,100.58,100.58,100.57,100.575,150020159.0
2006-03-29 13:08:00,100.585,100.585,100.526,100.567,190845472.0
2006-03-29 13:09:00,100.575,100.583,100.575,100.58,105918367.0
2006-03-29 13:10:00,100.59,100.61,100.58,100.61,86548793.0
2006-03-29 13:11:00,100.61,100.613,100.595,100.605,75107889.0
2006-03-29 13:12:00,100.605,100.613,100.6,100.6,84495035.0
2006-03-29 13:13:00,100.6,100.61,100.594,100.595,24920005.0
2006-03-29 13:14:00,100.59,100.615,100.59,100.615,55316927.0
2006-03-29 13:15:00,100.615,100.64,100.61,100.64,56209926.0
2006-03-29 13:16:00,100.605,100.66,100.605,100.66,22474813.0
2006-03-29 13:17:00,100.66,100.66,100.64,100.64,84179407.0
2006-03-29 13:18:00,100.65,100.65,100.62,100.64,65622040.0
2006-03-29 13:19:00,100.655,100.68,100.635,100.655,80096480.0
2006-03-29 13:20:00,100.66,100.66,100.634,100.645,15190058.0
2006-03-29 13:21:00,100.655,100.655,100.62,100.62,27999333.0
2006-03-29 13:22:00,100.615,100.635,100.575,100.615,149487093.0
2006-03-29 13:23:00,100.62,100.63,100.617,100.63,14424660.0
2006-03-29 13:24:00,100.623,100.629,100.614,100.62,11355972.0
2006-03-29 13:25:00,100.62,100.643,100.62,100.633,29772858.0
2006-03-29 13:26:00,100.64,100.64,100.577,100.577,36709744.0
2006-03-29 13:27:00,100.58,100.584,100.575,100.575,55549970.0
2006-03-29 13:28:00,100.577,100.577,100.491,100.52,93730495.0
2006-03-29 13:29:00,100.53,100.53,100.49,100.49,73543735.0
2006-03-29 13:30:00,100.493,100.51,100.491,100.5,28381634.0
2006-03-29 13:31:00,100.5,100.5,100.445,100.46,63731719.0
2006-03-29 13:32:00,100.45,100.474,100.45,100.462,36619501.0
2006-03-29 13:33:00,100.47,100.47,100.452,100.455,51545851.0
2006-03-29 13:34:00,100.453,100.465,100.453,100.46,72111974.0
2006-03-29 13:35:00,100.465,100.477,100.453,100.462,45837031.0
2006-03-29 13:36:00,100.47,100.495,100.47,100.495,20123416.0
2006-03-29 13:37:00,100.493,100.505,100.483,100.5,88905784.0
2006-03-29 13:38:00,100.49,100.49,100.465,100.488,39827301.0
2006-03-29 13:39:00,100.478,100.502,100.478,100.485,44202658.0
2006-03-29 13:40:00,100.49,100.49,100.465,100.465,58586830.0
2006-03-29 13:41:00,100.455,100.484,100.455,100.48,44917929.0
2006-03-29 13:42:00,100.475,100.483,100.47,100.475,136691289.0
2006-03-29 13:43:00,100.475,100.487,100.455,100.455,102146462.0
2006-03-29 13:44:00,100.455,100.47,100.452,100.47,40550102.0
2006-03-29 13:45:00,100.475,100.475,100.454,100.465,113728330.0
2006-03-29 13:46:00,100.465,100.471,100.41,100.47,136084673.0
2006-03-29 13:47:00,100.465,100.467,100.45,100.462,120803583.0
2006-03-29 13:48:00,100.47,100.47,100.452,100.46,10506940.0
2006-03-29 13:49:00,100.455,100.455,100.433,100.438,28774169.0
2006-03-29 13:50:00,100.44,100.445,100.412,100.445,99215112.0
2006-03-29 13:51:00,100.45,100.46,100.432,100.445,65974695.0
2006-03-29 13:52:00,100.45,100.45,100.44,100.44,15417339.0
2006-03-29 13:53:00,100.44,100.44,100.42,100.437,21552013.0
2006-03-29 13:54:00,100.43,100.44,100.43,100.43,79017134.0
2006-03-29 13:55:00,100.432,100.445,100.39,100.437,68879106.0
2006-03-29 13:56:00,100.43,100.445,100.43,100.437,49290644.0
2006-03-29 13:57:00,100.437,100.445,100.43,100.43,66103909.0
2006-03-29 13:58:00,100.435,100.44,100.433,100.438,80466295.0
2006-03-29 13:59:00,100.44,100.455,100.435,100.44,18716595.0
2006-03-29 14:00:00,100.445,100.46,100.44,100.44,134622190.0
2006-03-29 14:01:00,100.45,100.455,100.45,100.455,51463916.0
2006-03-29 14:02:00,100.455,100.456,100.44,100.44,61586124.0
2006-03-29 14:03:00,100.435,100.435,100.418,100.418,18021252.0
2006-03-29 14:04:00,100.425,100.435,100.42,100.43,23652526.0
2006-03-29 14:05:00,100.422,100.422,100.375,100.375,92604758.0
2006-03-29 14:06:00,100.385,100.402,100.38,100.38,31936637.0
2006-03-29 14:07:00,100.39,100.41,100.388,100.395,24043655.0
2006-03-29 14:08:00,100.397,100.4,100.39,100.4,32165762.0
2006-03-29 14:09:00,100.39,100.415,100.374,100.41,94957359.0
2006-03-29 14:10:00,100.4,100.45,100.4,100.45,31386545.0
2006-03-29 14:11:00,100.44,100.448,100.41,100.41,92102589.0
2006-03-29 14:12:00,100.41,100.42,100.39,100.39,486673942.0
2006-03-29 14:13:00,100.415,100.425,100.365,100.365,90004795.0
2006-03-29 14:14:00,100.36,100.4,100.36,100.4,32857576.0
2006-03-29 14:15:00,100.355,100.42,100.355,100.395,66457126.0
2006-03-29 14:16:00,100.393,100.425,100.375,100.403,37061778.0
2006-03-29 14:17:00,100.403,100.418,100.403,100.413,20730807.0
2006-03-29 14:18:00,100.42,100.422,100.37,100.41,36317190.0
2006-03-29 14:19:00,100.41,100.417,100.408,100.413,101727303.0
2006-03-29 14:20:00,100.42,100.42,100.4,100.41,72242109.0
2006-03-29 14:21:00,100.42,100.42,100.39,100.39,22691622.0
2006-03-29 14:22:00,100.385,100.39,100.38,100.385,46751137.0
2006-03-29 14:23:00,100.39,100.4,100.39,100.395,160328958.0
2006-03-29 14:24:00,100.4,100.43,100.4,100.43,16010054.0
2006-03-29 14:25:00,100.42,100.445,100.42,100.435,423188226.0
2006-03-29 14:26:00,100.435,100.472,100.43,100.47,37733469.0
2006-03-29 14:27:00,100.465,100.477,100.455,100.46,19442256.0
2006-03-29 14:28:00,100.46,100.46,100.434,100.438,19579409.0
2006-03-29 14:29:00,100.445,100.46,100.44,100.46,151734863.0
2006-03-29 14:30:00,100.45,100.454,100.448,100.45,39728276.0
2006-03-29 14:31:00,100.445,100.445,100.435,100.435,56847508.0
2006-03-29 14:32:00,100.43,100.437,100.407,100.437,58659830.0
2006-03-29 14:33:00,100.435,100.45,100.435,100.435,17516111.0
2006-03-29 14:34:00,100.438,100.44,100.427,100.44,31835705.0
2006-03-29 14:35:00,100.445,100.445,100.43,100.44,186825356.0
2006-03-29 14:36:00,100.435,100.465,100.435,100.465,8884185.0
2006-03-29 14:37:00,100.453,100.5,100.453,100.49,129377417.0
2006-03-29 14:38:00,100.487,100.55,100.487,100.54,220309634.0
2006-03-29 14:39:00,100.54,100.56,100.49,100.5,72407190.0
2006-03-29 14:40:00,100.505,100.517,100.485,100.5,104966262.0
2006-03-29 14:41:00,100.505,100.53,100.504,100.505,189314850.0
2006-03-29 14:42:00,100.5,100.519,100.495,100.515,55513349.0
2006-03-29 14:43:00,100.515,100.52,100.507,100.515,152874452.0
2006-03-29 14:44:00,100.525,100.531,100.518,100.53,47731181.0
2006-03-29 14:45:00,100.52,100.532,100.515,100.522,32136806.0
2006-03-29 14:46:00,100.52,100.553,100.52,100.535,12499741.0
2006-03-29 14:47:00,100.535,100.54,100.51,100.517,35118810.0
2006-03-29 14:48:00,100.52,100.543,100.52,100.533,60573038.0
2006-03-29 14:49:00,100.54,100.55,100.471,100.475,64245552.0
2006-03-29 14:50:00,100.52,100.555,100.464,100.505,95111983.0
2006-03-29 14:51:00,100.505,100.508,100.485,100.485,131443041.0
2006-03-29 14:52:00,100.485,100.495,100.445,100.465,36212384.0
2006-03-29 14:53:00,100.465,100.475,100.437,100.463,67869621.0
2006-03-29 14:54:00,100.46,100.471,100.445,100.455,212512046.0
2006-03-29 14:55:00,100.455,100.465,100.451,100.46,182748088.0
2006-03-29 14:56:00,100.455,100.473,100.45,100.473,174277703.0
2006-03-29 14:57:00,100.48,100.535,100.48,100.525,40746144.0
2006-03-29 14:58:00,100.515,100.535,100.513,100.522,82302067.0
2006-03-29 14:59:00,100.525,100.53,100.518,100.518,58804274.0
2006-03-29 15:00:00,100.53,100.54,100.515,100.515,21917821.0
2006-03-29 15:01:00,100.525,100.55,100.524,100.55,141780264.0
2006-03-29 15:02:00,100.545,100.566,100.508,100.55,31308292.0
2006-03-29 15:03:00,100.55,100.578,100.55,100.578,178735664.0
2006-03-29 15:04:00,100.57,100.57,100.525,100.525,92653391.0
2006-03-29 15:05:00,100.535,100.544,100.525,100.525,34645260.0
2006-03-29 15:06:00,100.52,100.537,100.505,100.525,29040827.0
2006-03-29 15:07:00,100.515,100.565,100.515,100.555,21962024.0
2006-03-29 15:08:00,100.56,100.566,100.556,100.565,59184037.0
2006-03-29 15:09:00,100.56,100.56,100.533,100.533,36571784.0
2006-03-29 15:10:00,100.535,100.557,100.535,100.545,116431391.0
2006-03-29 15:11:00,100.56,100.58,100.55,100.58,188440548.0
2006-03-29 15:12:00,100.575,100.597,100.575,100.597,5920702.0
2006-03-29 15:13:00,100.6,100.609,100.6,100.605,29976187.0
2006-03-29 15:14:00,100.605,100.63,100.605,100.605,69042484.0
2006-03-29 15:15:00,100.61,100.64,100.59,100.605,112445610.0
2006-03-29 15:16:00,100.61,100.625,100.57,100.59,48196990.0
2006-03-29 15:17:00,100.587,100.587,100.565,100.577,27638001.0
2006-03-29 15:18:00,100.58,100.63,100.58,100.63,60399934.0
2006-03-29 15:19:00,100.63,100.647,100.63,100.64,8142332.0
2006-03-29 15:20:00,100.632,100.655,100.632,100.655,144138753.0
2006-03-29 15:21:00,100.65,100.671,100.65,100.655,21206087.0
2006-03-29 15:22:00,100.645,100.675,100.645,100.647,10767657.0
2006-03-29 15:23:00,100.65,100.669,100.647,100.647,78420651.0
2006-03-29 15:24:00,100.645,100.655,100.64,100.65,71020408.0
2006-03-29 15:25:00,100.645,100.658,100.645,100.653,134218143.0
2006-03-29 15:26:00,100.66,100.685,100.645,100.685,51385553.0
2006-03-29 15:27:00,100.68,100.69,100.67,100.69,38430668.0
2006-03-29 15:28:00,100.705,100.705,100.69,100.69,52414774.0
2006-03-29 15:29:00,100.685,100.688,100.667,100.667,107358201.0
2006-03-29 15:30:00,100.675,100.675,100.653,100.653,149854802.0
2006-03-29 15:31:00,100.66,100.67,100.615,100.625,100865564.0
2006-03-29 15:32:00,100.625,100.629,100.615,100.618,137495523.0
2006-03-29 15:33:00,100.623,100.64,100.623,100.64,22200673.0
2006-03-29 15:34:00,100.61,100.65,100.61,100.65,48018816.0
2006-03-29 15:35:00,100.645,100.653,100.634,100.635,249450329.0
2006-03-29 15:36:00,100.638,100.645,100.635,100.637,50766056.0
2006-03-29 15:37:00,100.635,100.655,100.627,100.64,4187515.0
2006-03-29 15:38:00,100.635,100.68,100.635,100.68,37508681.0
2006-03-29 15:39:00,100.685,100.685,100.622,100.68,5805475.0
2006-03-29 15:40:00,100.673,100.673,100.653,100.653,16919452.0
2006-03-29 15:41:00,100.66,100.665,100.645,100.665,5949994.0
2006-03-29 15:42:00,100.652,100.665,100.63,100.63,54411809.0
2006-03-29 15:43:00,100.645,100.66,100.643,100.66,28366312.0
2006-03-29 15:44:00,100.65,100.665,100.65,100.657,78279518.0
2006-03-29 15:45:00,100.655,100.66,100.65,100.66,53090095.0
2006-03-29 15:46:00,100.655,100.67,100.65,100.65,191391007.0
2006-03-29 15:47:00,100.66,100.685,100.652,100.663,42927218.0
2006-03-29 15:48:00,100.665,100.679,100.66,100.66,16472097.0
2006-03-29 15:49:00,100.65,100.659,100.643,100.643,59192078.0
2006-03-29 15:50:00,100.645,100.655,100.644,100.645,74372090.0
2006-03-29 15:51:00,100.65,100.665,100.641,100.665,34298009.0
2006-03-29 15:52:00,100.65,100.667,100.65,100.663,373608114.0
2006-03-29 15:53:00,100.66,100.678,100.66,100.66,81606432.0
2006-03-29 15:54:00,100.655,100.668,100.653,100.665,93555171.0
2006-03-29 15:55:00,100.66,100.666,100.645,100.66,104416233.0
2006-03-29 15:56:00,100.655,100.705,100.638,100.705,52694646.0
2006-03-29 15:57:00,100.71,100.74,100.697,100.705,59017696.0
2006-03-29 15:58:00,100.71,100.71,100.675,100.705,92367100.0
2006-03-29 15:59:00,100.703,100.722,100.69,100.693,16591088.0
2006-03-29 16:00:00,100.7,100.755,100.695,100.755,11969924.0
2006-03-29 16:01:00,100.75,100.762,100.725,100.762,79658457.0
2006-03-29 16:02:00,100.76,100.79,100.73,100.753,279661196.0
2006-03-29 16:03:00,100.765,100.795,100.753,100.77,48698126.0
2006-03-29 16:04:00,100.765,100.812,100.765,100.785,205678380.0
2006-03-29 16:05:00,100.79,100.797,100.765,100.765,21279315.0
2006-03-29 16:06:00,100.77,100.785,100.757,100.757,87097431.0
2006-03-29 16:07:00,100.77,100.795,100.76,100.795,33559003.0
2006-03-29 16:08:00,100.785,100.785,100.763,100.763,34067088.0
2006-03-29 16:09:00,100.77,100.77,100.74,100.748,12148320.0
2006-03-29 16:10:00,100.755,100.778,100.755,100.77,424584935.0
2006-03-29 16:11:00,100.765,100.785,100.755,100.755,20103841.0
2006-03-29 16:12:00,100.755,100.77,100.75,100.77,93240162.0
2006-03-29 16:13:00,100.77,100.773,100.737,100.737,76311666.0
2006-03-29 16:14:00,100.75,100.767,100.69,100.75,18342926.0
2006-03-29 16:15:00,100.748,100.765,100.733,100.735,19280690.0
2006-03-29 16:16:00,100.735,100.765,100.73,100.735,26367054.0
2006-03-29 16:17:00,100.73,100.744,100.705,100.705,193880429.0
2006-03-29 16:18:00,100.715,100.743,100.705,100.743,79558267.0
2006-03-29 16:19:00,100.745,100.752,100.745,100.745,32864343.0
2006-03-29 16:20:00,100.74,100.75,100.724,100.725,23276941.0
2006-03-29 16:21:00,100.717,100.755,100.717,100.755,236557425.0
2006-03-29 16:22:00,100.75,100.767,100.75,100.765,81953377.0
2006-03-29 16:23:00,100.76,100.768,100.745,100.768,160917046.0
2006-03-29 16:24:00,100.77,100.8,100.77,100.78,121826152.0
2006-03-29 16:25:00,100.78,100.796,100.777,100.785,40124071.0
2006-03-29 16:26:00,100.79,100.79,100.764,100.773,39321586.0
2006-03-29 16:27:00,100.777,100.778,100.753,100.763,41721972.0
2006-03-29 16:28:00,100.765,100.775,100.76,100.775,43876374.0
2006-03-29 16:29:00,100.715,100.775,100.715,100.77,121837674.0
2006-03-29 16:30:00,100.775,100.775,100.745,100.745,9733587.0
2006-03-29 16:31:00,100.745,100.745,100.655,100.67,235028261.0
2006-03-29 16:32:00,100.665,100.69,100.658,100.675,110977403.0
2006-03-29 16:33:00,100.665,100.69,100.66,100.68,27067528.0
2006-03-29 16:34:00,100.67,100.725,100.67,100.71,54770217.0
2006-03-29 16:35:00,100.72,100.74,100.702,100.702,63346049.0
2006-03-29 16:36:00,100.71,100.71,100.678,100.698,27756820.0
2006-03-29 16:37:00,100.697,100.7,100.665,100.673,150110829.0
2006-03-29 16:38:00,100.68,100.68,100.65,100.66,69491616.0
2006-03-29 16:39:00,100.66,100.68,100.66,100.66,187752379.0
2006-03-29 16:40:00,100.657,100.685,100.657,100.667,240965793.0
2006-03-29 16:41:00,100.68,100.685,100.67,100.675,112778022.0
2006-03-29 16:42:00,100.68,100.68,100.655,100.655,131240033.0
2006-03-29 16:43:00,100.655,100.681,100.623,100.68,145590807.0
2006-03-29 16:44:00,100.675,100.675,100.62,100.65,36285038.0
2006-03-29 16:45:00,100.643,100.653,100.623,100.635,49970323.0
2006-03-29 16:46:00,100.63,100.638,100.608,100.635,124658012.0
2006-03-29 16:47:00,100.64,100.641,100.63,100.635,198351732.0
2006-03-29 16:48:00,100.635,100.64,100.63,100.63,14610401.0
2006-03-29 16:49:00,100.617,100.617,100.555,100.57,144470999.0
2006-03-29 16:50:00,100.555,100.565,100.515,100.527,320374389.0
2006-03-29 16:51:00,100.525,100.573,100.515,100.565,31616444.0
2006-03-29 16:52:00,100.57,100.59,100.57,100.585,243693690.0
2006-03-29 16:53:00,100.57,100.588,100.57,100.575,58014532.0
2006-03-29 16:54:00,100.565,100.63,100.565,100.605,20372924.0
2006-03-29 16:55:00,100.605,100.645,100.605,100.645,80454285.0
2006-03-29 16:56:00,100.65,100.65,100.617,100.617,13382655.0
2006-03-29 16:57:00,100.627,100.633,100.618,100.618,24154862.0
2006-03-29 16:58:00,100.62,100.62,100.57,100.578,88617589.0
2006-03-29 16:59:00,100.59,100.628,100.568,100.58,46979907.0
2006-03-29 17:00:00,100.59,100.604,100.59,100.602,143762595.0
2006-03-29 17:01:00,100.605,100.62,100.592,100.6,284768722.0
2006-03-29 17:02:00,100.605,100.613,100.587,100.613,257520244.0
2006-03-29 17:03:00,100.615,100.63,100.597,100.61,136422959.0
2006-03-29 17:04:00,100.625,100.648,100.625,100.64,156848304.0
2006-03-29 17:05:00,100.645,100.645,100.61,100.615,32854663.0
2006-03-29 17:06:00,100.62,100.62,100.57,100.57,61314256.0
2006-03-29 17:07:00,100.57,100.572,100.53,100.54,5537245.0
2006-03-29 17:08:00,100.545,100.545,100.47,100.47,52520430.0
2006-03-29 17:09:00,100.47,100.5,100.435,100.48,70264994.0
2006-03-29 17:10:00,100.48,100.495,100.48,100.48,21356880.0
2006-03-29 17:11:00,100.49,100.535,100.47,100.53,25356855.0
2006-03-29 17:12:00,100.525,100.525,100.467,100.513,64849070.0
2006-03-29 17:13:00,100.51,100.512,100.436,100.442,19242307.0
2006-03-29 17:14:00,100.45,100.455,100.43,100.445,26685321.0
2006-03-29 17:15:00,100.445,100.471,100.445,100.465,134870621.0
2006-03-29 17:16:00,100.47,100.492,100.455,100.468,53114154.0
2006-03-29 17:17:00,100.473,100.49,100.405,100.405,153516808.0
2006-03-29 17:18:00,100.455,100.455,100.445,100.445,250274961.0
2006-03-29 17:19:00,100.435,100.45,100.435,100.44,36730163.0
2006-03-29 17:20:00,100.44,100.44,100.421,100.435,29727835.0
2006-03-29 17:21:00,100.44,100.465,100.42,100.45,65934411.0
2006-03-29 17:22:00,100.44,100.453,100.435,100.435,20358716.0
2006-03-29 17:23:00,100.445,100.463,100.443,100.443,110439570.0
2006-03-29 17:24:00,100.45,100.495,100.43,100.45,31313938.0
2006-03-29 17:25:00,100.443,100.5,100.435,100.5,76685076.0
2006-03-29 17:26:00,100.493,100.507,100.46,100.475,248095746.0
2006-03-29 17:27:00,100.475,100.476,100.46,100.46,65027295.0
2006-03-29 17:28:00,100.465,100.465,100.442,100.463,63254984.0
2006-03-29 17:29:00,100.465,100.49,100.423,100.465,37859943.0
2006-03-29 17:30:00,100.48,100.485,100.47,100.475,15175155.0
2006-03-29 17:31:00,100.475,100.505,100.475,100.478,82159692.0
2006-03-29 17:32:00,100.49,100.49,100.45,100.485,46494240.0
2006-03-29 17:33:00,100.485,100.515,100.485,100.503,29855792.0
2006-03-29 17:34:00,100.497,100.515,100.497,100.515,41291780.0
2006-03-29 17:35:00,100.515,100.533,100.485,100.52,77850077.0
2006-03-29 17:36:00,100.513,100.543,100.513,100.543,128227035.0
2006-03-29 17:37:00,100.545,100.64,100.533,100.563,59481467.0
2006-03-29 17:38:00,100.57,100.589,100.525,100.545,6525688.0
2006-03-29 17:39:00,100.535,100.555,100.525,100.545,137236784.0
2006-03-29 17:40:00,100.55,100.55,100.465,100.465,40727929.0
2006-03-29 17:41:00,100.47,100.515,100.46,100.46,34710893.0
2006-03-29 17:42:00,100.477,100.477,100.425,100.455,90021990.0
2006-03-29 17:43:00,100.458,100.48,100.454,100.46,17418163.0
2006-03-29 17:44:00,100.465,100.475,100.44,100.465,38854219.0
2006-03-29 17:45:00,100.46,100.488,100.46,100.46,46008428.0
2006-03-29 17:46:00,100.452,100.453,100.4,100.453,118030218.0
2006-03-29 17:47:00,100.465,100.515,100.465,100.5,181117437.0
2006-03-29 17:48:00,100.498,100.525,100.498,100.51,24927303.0
2006-03-29 17:49:00,100.503,100.523,100.485,100.505,48714341.0
2006-03-29 17:50:00,100.51,100.523,100.51,100.515,48001413.0
2006-03-29 17:51:00,100.515,100.515,100.47,100.5,18714869.0
2006-03-29 17:52:00,100.51,100.52,100.502,100.52,113711341.0
2006-03-29 17:53:00,100.51,100.513,100.49,100.51,106866736.0
2006-03-29 17:54:00,100.51,100.53,100.467,100.517,43231677.0
2006-03-29 17:55:00,100.515,100.53,100.49,100.493,61385674.0
2006-03-29 17:56:00,100.5,100.5,100.48,100.48,117961444.0
2006-03-29 17:57:00,100.478,100.493,100.478,100.48,39497794.0
2006-03-29 17:58:00,100.473,100.5,100.468,100.5,19900168.0
2006-03-29 17:59:00,100.505,100.505,100.473,100.473,59631522.0
2006-03-29 18:00:00,100.425,100.476,100.425,100.46,83439833.0
2006-03-29 18:01:00,100.463,100.487,100.463,100.487,63522478.0
2006-03-29 18:02:00,100.49,100.505,100.49,100.505,9403454.0
2006-03-29 18:03:00,100.51,100.52,100.505,100.51,446042370.0
2006-03-29 18:04:00,100.505,100.53,100.49,100.53,10869711.0
2006-03-29 18:05:00,100.53,100.539,100.52,100.52,62998445.0
2006-03-29 18:06:00,100.52,100.543,100.508,100.53,36771552.0
2006-03-29 18:07:00,100.53,100.53,100.47,100.515,98119978.0
2006-03-29 18:08:00,100.513,100.54,100.505,100.523,40653959.0
2006-03-29 18:09:00,100.523,100.54,100.513,100.525,94097408.0
2006-03-29 18:10:00,100.523,100.53,100.5,100.5,101317825.0
2006-03-29 18:11:00,100.507,100.522,100.507,100.51,216717359.0
2006-03-29 18:12:00,100.513,100.54,100.51,100.52,69080877.0
2006-03-29 18:13:00,100.53,100.547,100.53,100.547,88052594.0
2006-03-29 18:14:00,100.54,100.557,100.54,100.557,20532421.0
2006-03-29 18:15:00,100.558,100.56,100.55,100.55,74356042.0
2006-03-29 18:16:00,100.56,100.56,100.53,100.53,37030216.0
2006-03-29 18:17:00,100.532,100.55,100.53,100.55,14934539.0
2006-03-29 18:18:00,100.545,100.545,100.52,100.54,231941420.0
2006-03-29 18:19:00,100.55,100.55,100.517,100.535,88170682.0
2006-03-29 18:20:00,100.54,100.54,100.495,100.505,80307727.0
2006-03-29 18:21:00,100.51,100.522,100.47,100.51,49046768.0
2006-03-29 18:22:00,100.497,100.497,100.395,100.46,55396799.0
2006-03-29 18:23:00,100.46,100.48,100.44,100.452,77174121.0
2006-03-29 18:24:00,100.455,100.49,100.427,100.472,91975397.0
2006-03-29 18:25:00,100.475,100.485,100.43,100.475,52088847.0
2006-03-29 18:26:00,100.473,100.5,100.47,100.47,159302248.0
2006-03-29 18:27:00,100.47,100.47,100.4,100.427,98052803.0
2006-03-29 18:28:00,100.43,100.433,100.405,100.412,101616045.0
2006-03-29 18:29:00,100.413,100.428,100.413,100.42,80119543.0
2006-03-29 18:30:00,100.41,100.468,100.385,100.385,162942884.0
2006-03-29 18:31:00,100.43,100.465,100.417,100.435,44659057.0
2006-03-29 18:32:00,100.445,100.445,100.385,100.385,87461494.0
2006-03-29 18:33:00,100.38,100.401,100.38,100.39,34011767.0
2006-03-29 18:34:00,100.38,100.395,100.358,100.358,66551588.0
2006-03-29 18:35:00,100.37,100.385,100.37,100.385,24410091.0
2006-03-29 18:36:00,100.383,100.383,100.33,100.33,96428914.0
2006-03-29 18:37:00,100.323,100.355,100.323,100.335,31906908.0
2006-03-29 18:38:00,100.335,100.375,100.335,100.375,57726518.0
2006-03-29 18:39:00,100.37,100.397,100.37,100.397,92784603.0
2006-03-29 18:40:00,100.4,100.4,100.348,100.353,76014433.0
2006-03-29 18:41:00,100.358,100.36,100.35,100.355,70989184.0
2006-03-29 18:42:00,100.35,100.376,100.35,100.37,35460814.0
2006-03-29 18:43:00,100.38,100.4,100.38,100.397,75955059.0
2006-03-29 18:44:00,100.405,100.445,100.383,100.435,252104603.0
2006-03-29 18:45:00,100.445,100.47,100.445,100.46,140868910.0
2006-03-29 18:46:00,100.455,100.465,100.43,100.43,11810838.0
2006-03-29 18:47:00,100.435,100.45,100.42,100.43,49395045.0
2006-03-29 18:48:00,100.41,100.44,100.41,100.433,33962038.0
2006-03-29 18:49:00,100.44,100.44,100.425,100.43,44274056.0
2006-03-29 18:50:00,100.43,100.46,100.43,100.43,53446981.0
2006-03-29 18:51:00,100.435,100.455,100.425,100.425,41416859.0
2006-03-29 18:52:00,100.43,100.46,100.43,100.46,230292560.0
2006-03-29 18:53:00,100.455,100.48,100.445,100.46,23878728.0
2006-03-29 18:54:00,100.47,100.47,100.46,100.46,415894551.0
2006-03-29 18:55:00,100.467,100.47,100.458,100.47,295405414.0
2006-03-29 18:56:00,100.47,100.47,100.442,100.442,33931903.0
2006-03-29 18:57:00,100.46,100.465,100.45,100.453,43299189.0
2006-03-29 18:58:00,100.458,100.47,100.45,100.45,205796224.0
2006-03-29 18:59:00,100.45,100.455,100.442,100.445,78769670.0
2006-03-29 19:00:00,100.445,100.445,100.42,100.425,41982219.0
2006-03-29 19:01:00,100.422,100.448,100.41,100.435,41932033.0
2006-03-29 19:02:00,100.44,100.44,100.375,100.403,30590258.0
2006-03-29 19:03:00,100.405,100.436,100.405,100.425,133774160.0
2006-03-29 19:04:00,100.43,100.473,100.42,100.463,21158200.0
2006-03-29 19:05:00,100.46,100.465,100.455,100.455,309233165.0
2006-03-29 19:06:00,100.465,100.465,100.44,100.44,43247720.0
2006-03-29 19:07:00,100.435,100.448,100.432,100.435,32153238.0
2006-03-29 19:08:00,100.433,100.458,100.418,100.455,72627541.0
2006-03-29 19:09:00,100.455,100.49,100.455,100.48,28761061.0
2006-03-29 19:10:00,100.475,100.481,100.445,100.47,210484949.0
2006-03-29 19:11:00,100.47,100.475,100.445,100.475,95577967.0
2006-03-29 19:12:00,100.467,100.475,100.466,100.475,43406101.0
2006-03-29 19:13:00,100.468,100.475,100.466,100.47,74704189.0
2006-03-29 19:14:00,100.465,100.5,100.465,100.495,30184317.0
2006-03-29 19:15:00,100.485,100.566,100.485,100.535,37087999.0
2006-03-29 19:16:00,100.54,100.54,100.495,100.495,45305271.0
2006-03-29 19:17:00,100.495,100.51,100.468,100.49,23769922.0
2006-03-29 19:18:00,100.487,100.52,100.487,100.5,154966438.0
2006-03-29 19:19:00,100.497,100.536,100.497,100.505,121492538.0
2006-03-29 19:20:00,100.52,100.52,100.49,100.51,31608442.0
2006-03-29 19:21:00,100.51,100.517,100.495,100.51,145392125.0
2006-03-29 19:22:00,100.5,100.515,100.5,100.5,12965808.0
2006-03-29 19:23:00,100.505,100.52,100.503,100.52,109469949.0
2006-03-29 19:24:00,100.512,100.523,100.51,100.51,19010646.0
2006-03-29 19:25:00,100.5,100.515,100.5,100.515,148204597.0
2006-03-29 19:26:00,100.525,100.525,100.505,100.515,26929738.0
2006-03-29 19:27:00,100.512,100.52,100.474,100.51,123328470.0
2006-03-29 19:28:00,100.5,100.52,100.5,100.505,206813395.0
2006-03-29 19:29:00,100.49,100.5,100.49,100.495,76649885.0
2006-03-29 19:30:00,100.495,100.497,100.483,100.483,76228911.0
2006-03-29 19:31:00,100.483,100.49,100.48,100.48,35485727.0
2006-03-29 19:32:00,100.495,100.495,100.483,100.485,36349858.0
2006-03-29 19:33:00,100.485,100.5,100.477,100.5,18422752.0
2006-03-29 19:34:00,100.49,100.501,100.475,100.475,24552369.0
2006-03-29 19:35:00,100.475,100.49,100.471,100.475,505988398.0
2006-03-29 19:36:00,100.472,100.478,100.47,100.47,43596937.0
2006-03-29 19:37:00,100.47,100.506,100.454,100.5,41134177.0
2006-03-29 19:38:00,100.49,100.491,100.44,100.455,55898224.0
2006-03-29 19:39:00,100.455,100.475,100.455,100.465,57482527.0
2006-03-29 19:40:00,100.45,100.47,100.447,100.453,35517996.0
2006-03-29 19:41:00,100.455,100.47,100.449,100.452,242561669.0
2006-03-29 19:42:00,100.46,100.473,100.445,100.455,137128662.0
2006-03-29 19:43:00,100.46,100.46,100.435,100.435,32435833.0
2006-03-29 19:44:00,100.43,100.447,100.43,100.447,68212121.0
2006-03-29 19:45:00,100.44,100.46,100.44,100.45,55886266.0
2006-03-29 19:46:00,100.45,100.46,100.445,100.46,39626174.0
2006-03-29 19:47:00,100.455,100.455,100.417,100.417,19283854.0
2006-03-29 19:48:00,100.412,100.43,100.41,100.42,23744283.0
2006-03-29 19:49:00,100.42,100.45,100.42,100.45,53189449.0
2006-03-29 19:50:00,100.45,100.45,100.4,100.405,25221492.0
2006-03-29 19:51:00,100.41,100.415,100.385,100.385,49814343.0
2006-03-29 19:52:00,100.383,100.383,100.372,100.375,112574594.0
2006-03-29 19:53:00,100.38,100.386,100.374,100.378,23819243.0
2006-03-29 19:54:00,100.38,100.38,100.325,100.335,471099142.0
2006-03-29 19:55:00,100.335,100.36,100.327,100.327,70447776.0
2006-03-29 19:56:00,100.335,100.37,100.306,100.35,60811195.0
2006-03-29 19:57:00,100.36,100.36,100.32,100.325,29817510.0
2006-03-29 19:58:00,100.32,100.345,100.317,100.345,162151462.0
2006-03-29 19:59:00,100.33,100.33,100.265,100.265,70733298.0
2006-03-29 20:00:00,100.265,100.265,100.25,100.255,50535688.0
2006-03-29 20:01:00,100.255,100.31,100.255,100.295,58192213.0
2006-03-29 20:02:00,100.287,100.305,100.287,100.293,89936178.0
2006-03-29 20:03:00,100.3,100.317,100.3,100.3,44283698.0
2006-03-29 20:04:00,100.3,100.317,100.285,100.31,10708301.0
2006-03-29 20:05:00,100.325,100.325,100.28,100.28,125225212.0
2006-03-29 20:06:00,100.3,100.31,100.3,100.31,28067597.0
2006-03-29 20:07:00,100.255,100.305,100.255,100.305,7979346.0
2006-03-29 20:08:00,100.305,100.315,100.298,100.298,50033276.0
2006-03-29 20:09:00,100.31,100.31,100.303,100.305,40376862.0
2006-03-29 20:10:00,100.305,100.305,100.258,100.29,75959475.0
2006-03-29 20:11:00,100.29,100.31,100.285,100.31,74590475.0
2006-03-29 20:12:00,100.305,100.326,100.295,100.295,16839774.0
2006-03-29 20:13:00,100.3,100.315,100.299,100.315,116373403.0
2006-03-29 20:14:00,100.312,100.312,100.29,100.293,44999469.0
2006-03-29 20:15:00,100.295,100.355,100.277,100.355,29344731.0
2006-03-29 20:16:00,100.355,100.355,100.34,100.355,24237153.0
2006-03-29 20:17:00,100.35,100.405,100.35,100.4,46243556.0
2006-03-29 20:18:00,100.383,100.4,100.323,100.35,31229327.0
2006-03-29 20:19:00,100.345,100.345,100.327,100.327,97720735.0
2006-03-29 20:20:00,100.33,100.37,100.33,100.36,78484460.0
2006-03-29 20:21:00,100.355,100.374,100.355,100.37,36665591.0
2006-03-29 20:22:00,100.365,100.407,100.365,100.375,349820902.0
2006-03-29 20:23:00,100.367,100.374,100.348,100.365,56633351.0
2006-03-29 20:24:00,100.36,100.366,100.355,100.355,93277209.0
2006-03-29 20:25:00,100.355,100.385,100.355,100.36,65204860.0
2006-03-29 20:26:00,100.365,100.382,100.347,100.365,43732588.0
2006-03-29 20:27:00,100.365,100.365,100.32,100.32,112740151.0
2006-03-29 20:28:00,100.325,100.355,100.325,100.355,31820788.0
2006-03-29 20:29:00,100.35,100.355,100.34,100.355,26024374.0
2006-03-29 20:30:00,100.345,100.348,100.334,100.335,25434009.0
2006-03-29 20:31:00,100.333,100.345,100.317,100.345,11189364.0
2006-03-29 20:32:00,100.35,100.35,100.325,100.335,41060133.0
2006-03-29 20:33:00,100.34,100.392,100.34,100.375,36531366.0
2006-03-29 20:34:00,100.355,100.387,100.355,100.387,33362879.0
2006-03-29 20:35:00,100.385,100.385,100.37,100.37,32288165.0
2006-03-29 20:36:00,100.38,100.38,100.37,100.373,44312582.0
2006-03-29 20:37:00,100.373,100.405,100.36,100.395,17170162.0
2006-03-29 20:38:00,100.395,100.406,100.383,100.39,70928956.0
2006-03-29 20:39:00,100.395,100.401,100.318,100.38,75204426.0
2006-03-29 20:40:00,100.38,100.402,100.375,100.38,62053727.0
2006-03-29 20:41:00,100.373,100.38,100.37,100.375,207509169.0
2006-03-29 20:42:00,100.375,100.39,100.372,100.372,45665221.0
2006-03-29 20:43:00,100.373,100.383,100.373,100.383,125976642.0
2006-03-29 20:44:00,100.385,100.395,100.383,100.39,66457427.0
2006-03-29 20:45:00,100.388,100.388,100.379,100.385,21414832.0
2006-03-29 20:46:00,100.38,100.38,100.37,100.37,115123339.0
2006-03-29 20:47:00,100.375,100.39,100.375,100.38,38918635.0
2006-03-29 20:48:00,100.375,100.394,100.37,100.38,106520417.0
2006-03-29 20:49:00,100.375,100.393,100.362,100.38,84689728.0
2006-03-29 20:50:00,100.37,100.38,100.365,100.365,187862232.0
2006-03-29 20:51:00,100.365,100.39,100.36,100.36,126000704.0
2006-03-29 20:52:00,100.35,100.35,100.323,100.323,44455184.0
2006-03-29 20:53:00,100.33,100.345,100.315,100.345,25079971.0
2006-03-29 20:54:00,100.345,100.345,100.32,100.32,67277078.0
2006-03-29 20:55:00,100.33,100.33,100.318,100.318,34424517.0
2006-03-29 20:56:00,100.322,100.335,100.317,100.325,30625120.0
2006-03-29 20:57:00,100.327,100.335,100.3,100.32,87770968.0
2006-03-29 20:58:00,100.32,100.34,100.305,100.327,97054916.0
2006-03-29 20:59:00,100.33,100.34,100.325,100.34,54255021.0
2006-03-29 21:00:00,100.33,100.342,100.323,100.335,52755868.0
2006-03-29 21:01:00,100.345,100.365,100.335,100.343,50224823.0
2006-03-29 21:02:00,100.34,100.355,100.34,100.34,43702884.0
2006-03-29 21:03:00,100.34,100.355,100.335,100.335,72666729.0
2006-03-29 21:04:00,100.335,100.35,100.325,100.325,39850669.0
2006-03-29 21:05:00,100.325,100.325,100.311,100.312,79221748.0
2006-03-29 21:06:00,100.31,100.31,100.265,100.265,23296399.0
2006-03-29 21:07:00,100.303,100.314,100.298,100.305,37061539.0
2006-03-29 21:08:00,100.29,100.312,100.29,100.3,43633166.0
2006-03-29 21:09:00,100.3,100.351,100.295,100.295,65096581.0
2006-03-29 21:10:00,100.337,100.35,100.334,100.34,47079590.0
2006-03-29 21:11:00,100.34,100.365,100.34,100.365,78192074.0
2006-03-29 21:12:00,100.355,100.405,100.355,100.4,301737943.0
2006-03-29 21:13:00,100.405,100.425,100.393,100.395,41342079.0
2006-03-29 21:14:00,100.4,100.43,100.4,100.43,88420837.0
2006-03-29 21:15:00,100.427,100.432,100.415,100.415,132092826.0
2006-03-29 21:16:00,100.415,100.415,100.38,100.4,55402311.0
2006-03-29 21:17:00,100.395,100.4,100.388,100.388,24184941.0
2006-03-29 21:18:00,100.395,100.395,100.37,100.37,164066774.0
2006-03-29 21:19:00,100.373,100.41,100.356,100.41,85270402.0
2006-03-29 21:20:00,100.415,100.421,100.4,100.4,111831430.0
2006-03-29 21:21:00,100.393,100.417,100.393,100.41,85750436.0
2006-03-29 21:22:00,100.415,100.415,100.39,100.393,44292461.0
2006-03-29 21:23:00,100.393,100.408,100.393,100.405,90994671.0
2006-03-29 21:24:00,100.4,100.412,100.397,100.402,103820090.0
2006-03-29 21:25:00,100.405,100.412,100.4,100.4,38721766.0
2006-03-29 21:26:00,100.37,100.41,100.37,100.41,53341099.0
2006-03-29 21:27:00,100.4,100.415,100.398,100.405,158606482.0
2006-03-29 21:28:00,100.405,100.433,100.405,100.42,54338831.0
2006-03-29 21:29:00,100.43,100.43,100.415,100.415,42950642.0
2006-03-29 21:30:00,100.4,100.415,100.4,100.405,12927642.0
2006-03-29 21:31:00,100.4,100.403,100.395,100.395,155929917.0
2006-03-29 21:32:00,100.39,100.395,100.383,100.385,87871292.0
2006-03-29 21:33:00,100.385,100.395,100.382,100.39,213873283.0
2006-03-29 21:34:00,100.382,100.388,100.38,100.383,22832934.0
2006-03-29 21:35:00,100.385,100.41,100.383,100.41,16539742.0
2006-03-29 21:36:00,100.41,100.41,100.398,100.4,180472801.0
2006-03-29 21:37:00,100.405,100.435,100.405,100.405,89047334.0
2006-03-29 21:38:00,100.405,100.445,100.377,100.44,181128565.0
2006-03-29 21:39:00,100.425,100.441,100.402,100.402,58316001.0
2006-03-29 21:40:00,100.41,100.43,100.41,100.43,73612420.0
2006-03-29 21:41:00,100.43,100.43,100.375,100.375,56501626.0
2006-03-29 21:42:00,100.42,100.425,100.418,100.425,86192380.0
2006-03-29 21:43:00,100.425,100.425,100.415,100.42,191622092.0
2006-03-29 21:44:00,100.425,100.425,100.388,100.403,40584669.0
2006-03-29 21:45:00,100.405,100.42,100.405,100.405,42218463.0
2006-03-29 21:46:00,100.405,100.415,100.375,100.395,27762644.0
2006-03-29 21:47:00,100.39,100.398,100.385,100.385,52108979.0
2006-03-29 21:48:00,100.38,100.397,100.372,100.395,62852385.0
2006-03-29 21:49:00,100.395,100.395,100.37,100.37,12880302.0
2006-03-29 21:50:00,100.36,100.383,100.36,100.372,102835887.0
2006-03-29 21:51:00,100.375,100.387,100.37,100.385,47328224.0
2006-03-29 21:52:00,100.383,100.383,100.363,100.38,14414488.0
2006-03-29 21:53:00,100.39,100.397,100.377,100.387,22615922.0
2006-03-29 21:54:00,100.385,100.405,100.385,100.39,86027241.0
2006-03-29 21:55:00,100.395,100.398,100.372,100.375,45710035.0
2006-03-29 21:56:00,100.38,100.42,100.38,100.42,55854547.0
2006-03-29 21:57:00,100.41,100.419,100.368,100.405,61915882.0
2006-03-29 21:58:00,100.41,100.433,100.41,100.42,63818072.0
2006-03-29 21:59:00,100.41,100.435,100.41,100.41,104511476.0
2006-03-29 22:00:00,100.405,100.42,100.405,100.408,93963042.0
2006-03-29 22:01:00,100.415,100.44,100.41,100.42,92898271.0
2006-03-29 22:02:00,100.43,100.439,100.422,100.422,53782135.0
2006-03-29 22:03:00,100.415,100.45,100.415,100.43,97682745.0
2006-03-29 22:04:00,100.428,100.47,100.428,100.45,61711991.0
2006-03-29 22:05:00,100.45,100.46,100.45,100.455,110090547.0
2006-03-29 22:06:00,100.45,100.465,100.45,100.45,64471981.0
2006-03-29 22:07:00,100.46,100.46,100.45,100.46,20910994.0
2006-03-29 22:08:00,100.46,100.46,100.435,100.435,33645159.0
2006-03-29 22:09:00,100.425,100.442,100.42,100.435,116984123.0
2006-03-29 22:10:00,100.435,100.44,100.428,100.44,107168940.0
2006-03-29 22:11:00,100.44,100.445,100.432,100.435,31950135.0
2006-03-29 22:12:00,100.425,100.43,100.385,100.43,38991002.0
2006-03-29 22:13:00,100.43,100.43,100.409,100.412,32026000.0
2006-03-29 22:14:00,100.412,100.413,100.397,100.41,37362360.0
2006-03-29 22:15:00,100.41,100.41,100.394,100.395,20950853.0
2006-03-29 22:16:00,100.392,100.397,100.38,100.393,46753691.0
2006-03-29 22:17:00,100.4,100.41,100.387,100.387,48804189.0
2006-03-29 22:18:00,100.4,100.41,100.395,100.41,79654249.0
2006-03-29 22:19:00,100.4,100.411,100.394,100.395,125342587.0
2006-03-29 22:20:00,100.395,100.445,100.375,100.415,65775510.0
2006-03-29 22:21:00,100.41,100.456,100.398,100.42,49921711.0
2006-03-29 22:22:00,100.41,100.425,100.405,100.425,26095717.0
2006-03-29 22:23:00,100.43,100.431,100.39,100.4,83565175.0
2006-03-29 22:24:00,100.41,100.425,100.41,100.41,31795433.0
2006-03-29 22:25:00,100.405,100.425,100.405,100.42,154407868.0
2006-03-29 22:26:00,100.42,100.453,100.42,100.453,87129368.0
2006-03-29 22:27:00,100.455,100.5,100.445,100.47,35166381.0
2006-03-29 22:28:00,100.47,100.523,100.47,100.505,148128805.0
2006-03-29 22:29:00,100.505,100.521,100.505,100.518,44730387.0
2006-03-29 22:30:00,100.52,100.557,100.52,100.55,55675486.0
2006-03-29 22:31:00,100.555,100.555,100.515,100.515,274933856.0
2006-03-29 22:32:00,100.515,100.52,100.515,100.515,39045249.0
2006-03-29 22:33:00,100.52,100.535,100.518,100.525,19008554.0
2006-03-29 22:34:00,100.53,100.53,100.51,100.513,103681176.0
2006-03-29 22:35:00,100.525,100.525,100.49,100.52,48379762.0
2006-03-29 22:36:00,100.515,100.515,100.49,100.49,35412435.0
2006-03-29 22:37:00,100.49,100.5,100.49,100.49,9307034.0
2006-03-29 22:38:00,100.49,100.507,100.489,100.49,270623731.0
2006-03-29 22:39:00,100.49,100.5,100.48,100.5,156660776.0
2006-03-29 22:40:00,100.5,100.5,100.491,100.495,8885938.0
2006-03-29 22:41:00,100.5,100.5,100.477,100.477,22576974.0
2006-03-29 22:42:00,100.483,100.504,100.481,100.495,213281453.0
2006-03-29 22:43:00,100.493,100.504,100.475,100.475,43210295.0
2006-03-29 22:44:00,100.49,100.49,100.475,100.49,34671658.0
2006-03-29 22:45:00,100.485,100.509,100.485,100.485,79421598.0
2006-03-29 22:46:00,100.482,100.503,100.482,100.487,42365483.0
2006-03-29 22:47:00,100.49,100.506,100.49,100.5,46826434.0
2006-03-29 22:48:00,100.493,100.53,100.48,100.48,23700001.0
2006-03-29 22:49:00,100.47,100.473,100.455,100.455,57536573.0
2006-03-29 22:50:00,100.465,100.501,100.445,100.48,30765465.0
2006-03-29 22:51:00,100.475,100.475,100.45,100.45,41327430.0
2006-03-29 22:52:00,100.45,100.45,100.432,100.44,136487824.0
2006-03-29 22:53:00,100.435,100.47,100.435,100.455,285960573.0
2006-03-29 22:54:00,100.455,100.455,100.44,100.44,47047860.0
2006-03-29 22:55:00,100.45,100.455,100.443,100.443,55086093.0
2006-03-29 22:56:00,100.45,100.465,100.45,100.463,37120509.0
2006-03-29 22:57:00,100.47,100.47,100.42,100.42,39669159.0
2006-03-29 22:58:00,100.42,100.445,100.42,100.425,33731128.0
2006-03-29 22:59:00,100.425,100.443,100.425,100.425,23387419.0
2006-03-29 23:00:00,100.425,100.442,100.425,100.435,58217563.0
2006-03-29 23:01:00,100.425,100.43,100.418,100.42,47088165.0
2006-03-29 23:02:00,100.415,100.435,100.415,100.42,105618736.0
2006-03-29 23:03:00,100.425,100.435,100.422,100.425,52084955.0
2006-03-29 23:04:00,100.43,100.443,100.43,100.43,76122298.0
2006-03-29 23:05:00,100.44,100.44,100.43,100.435,56541621.0
2006-03-29 23:06:00,100.44,100.44,100.435,100.435,36226543.0
2006-03-29 23:07:00,100.44,100.445,100.44,100.445,46130686.0
2006-03-29 23:08:00,100.448,100.46,100.445,100.445,81711938.0
2006-03-29 23:09:00,100.445,100.472,100.445,100.47,36540785.0
2006-03-29 23:10:00,100.462,100.475,100.462,100.475,21361861.0
2006-03-29 23:11:00,100.477,100.477,100.461,100.465,123880251.0
2006-03-29 23:12:00,100.475,100.484,100.44,100.44,70855716.0
2006-03-29 23:13:00,100.465,100.485,100.465,100.485,58895593.0
2006-03-29 23:14:00,100.48,100.495,100.48,100.485,79612640.0
2006-03-29 23:15:00,100.49,100.505,100.49,100.5,34996474.0
2006-03-29 23:16:00,100.495,100.51,100.495,100.5,13261364.0
2006-03-29 23:17:00,100.495,100.505,100.47,100.505,81321307.0
2006-03-29 23:18:00,100.495,100.513,100.495,100.505,72082449.0
2006-03-29 23:19:00,100.51,100.51,100.495,100.495,30177559.0
2006-03-29 23:20:00,100.48,100.515,100.475,100.5,240304076.0
2006-03-29 23:21:00,100.493,100.53,100.47,100.47,63452590.0
2006-03-29 23:22:00,100.48,100.48,100.47,100.475,35988321.0
2006-03-29 23:23:00,100.475,100.505,100.475,100.505,15819992.0
2006-03-29 23:24:00,100.503,100.511,100.495,100.495,66181816.0
2006-03-29 23:25:00,100.495,100.5,100.487,100.487,138447829.0
2006-03-29 23:26:00,100.495,100.5,100.492,100.5,42353311.0
2006-03-29 23:27:00,100.5,100.5,100.48,100.485,68316971.0
2006-03-29 23:28:00,100.485,100.489,100.468,100.48,83620844.0
2006-03-29 23:29:00,100.482,100.51,100.48,100.51,165052895.0
2006-03-29 23:30:00,100.5,100.51,100.5,100.503,14609083.0
2006-03-29 23:31:00,100.51,100.515,100.497,100.515,27383415.0
2006-03-29 23:32:00,100.51,100.51,100.49,100.507,58579444.0
2006-03-29 23:33:00,100.48,100.531,100.48,100.487,35841688.0
2006-03-29 23:34:00,100.485,100.49,100.445,100.485,206482239.0
2006-03-29 23:35:00,100.485,100.488,100.48,100.485,29268741.0
2006-03-29 23:36:00,100.48,100.49,100.48,100.49,240281426.0
2006-03-29 23:37:00,100.483,100.495,100.463,100.47,52672767.0
2006-03-29 23:38:00,100.48,100.485,100.47,100.475,85668183.0
2006-03-29 23:39:00,100.475,100.475,100.468,100.475,53916684.0
2006-03-29 23:40:00,100.47,100.495,100.469,100.47,68517688.0
2006-03-29 23:41:00,100.473,100.48,100.468,100.468,278485241.0
2006-03-29 23:42:00,100.48,100.486,100.476,100.485,48051401.0
2006-03-29 23:43:00,100.475,100.49,100.475,100.49,24741246.0
2006-03-29 23:44:00,100.49,100.49,100.471,100.475,41373575.0
2006-03-29 23:45:00,100.473,100.475,100.47,100.47,61318383.0
2006-03-29 23:46:00,100.47,100.501,100.47,100.48,30479950.0
2006-03-29 23:47:00,100.47,100.495,100.47,100.47,107448696.0
2006-03-29 23:48:00,100.475,100.5,100.475,100.49,87523047.0
2006-03-29 23:49:00,100.49,100.5,100.49,100.495,34830512.0
2006-03-29 23:50:00,100.493,100.528,100.475,100.528,95274398.0
2006-03-29 23:51:00,100.528,100.528,100.493,100.507,38565595.0
2006-03-29 23:52:00,100.52,100.52,100.503,100.503,108703623.0
2006-03-29 23:53:00,100.503,100.51,100.495,100.503,29057504.0
2006-03-29 23:54:00,100.505,100.512,100.48,100.495,155163636.0
2006-03-29 23:55:00,100.5,100.5,100.485,100.495,32367435.0
2006-03-29 23:56:00,100.492,100.505,100.492,100.493,37566179.0
2006-03-29 23:57:00,100.498,100.498,100.475,100.475,200994158.0
2006-03-29 23:58:00,100.475,100.505,100.475,100.505,46535381.0
2006-03-29 23:59:00,100.5,100.505,100.49,100.505,166908141.0
2006-03-30 00:00:00,100.493,100.5,100.49,100.495,118863732.0
2006-03-30 00:32:00,100.495,100.495,100.37,100.37,39681858.0
2006-03-30 00:33:00,100.365,100.375,100.36,100.363,139074443.0
2006-03-30 00:34:00,100.37,100.39,100.37,100.39,54057813.0
2006-03-30 00:35:00,100.385,100.395,100.377,100.385,35366417.0
2006-03-30 00:36:00,100.39,100.39,100.38,100.39,185300278.0
2006-03-30 00:37:00,100.385,100.39,100.377,100.382,153507985.0
2006-03-30 00:38:00,100.38,100.393,100.38,100.39,142300190.0
2006-03-30 00:39:00,100.4,100.4,100.376,100.383,205200536.0
2006-03-30 00:40:00,100.382,100.395,100.381,100.395,39730272.0
2006-03-30 00:41:00,100.395,100.4,100.345,100.39,73366087.0
2006-03-30 00:42:00,100.393,100.405,100.387,100.395,134148996.0
2006-03-30 00:43:00,100.387,100.405,100.385,100.4,310110391.0
2006-03-30 00:44:00,100.395,100.42,100.394,100.4,111413084.0
2006-03-30 00:45:00,100.405,100.415,100.36,100.405,67240664.0
2006-03-30 00:46:00,100.41,100.41,100.385,100.407,120640381.0
2006-03-30 00:47:00,100.41,100.41,100.37,100.39,76780801.0
2006-03-30 00:48:00,100.385,100.392,100.378,100.38,56548786.0
2006-03-30 00:49:00,100.38,100.385,100.365,100.38,166748552.0
2006-03-30 00:50:00,100.38,100.385,100.37,100.37,45769662.0
2006-03-30 00:51:00,100.38,100.38,100.368,100.375,36574187.0
2006-03-30 00:52:00,100.37,100.38,100.365,100.375,86285078.0
2006-03-30 00:53:00,100.365,100.38,100.365,100.375,63004871.0
2006-03-30 00:54:00,100.375,100.395,100.375,100.395,273553580.0
2006-03-30 00:55:00,100.4,100.411,100.399,100.403,131391516.0
2006-03-30 00:56:00,100.41,100.415,100.405,100.405,255817609.0
2006-03-30 00:57:00,100.4,100.425,100.384,100.425,129927725.0
2006-03-30 00:58:00,100.42,100.421,100.38,100.38,431923648.0
2006-03-30 00:59:00,100.39,100.39,100.335,100.383,319844656.0
2006-03-30 01:00:00,100.383,100.395,100.38,100.385,16199786.0
2006-03-30 01:01:00,100.385,100.395,100.383,100.383,51398446.0
2006-03-30 01:02:00,100.38,100.42,100.38,100.42,27720013.0
2006-03-30 01:03:00,100.423,100.435,100.415,100.43,60834663.0
2006-03-30 01:04:00,100.43,100.43,100.42,100.425,62739770.0
2006-03-30 01:05:00,100.417,100.428,100.417,100.422,230900086.0
2006-03-30 01:06:00,100.423,100.44,100.421,100.44,59497145.0
2006-03-30 01:07:00,100.435,100.435,100.43,100.43,1939991.0
2006-03-30 01:08:00,100.43,100.43,100.418,100.425,24929091.0
2006-03-30 01:09:00,100.43,100.43,100.39,100.41,116940222.0
2006-03-30 01:10:00,100.42,100.433,100.417,100.417,88914936.0
2006-03-30 01:11:00,100.423,100.435,100.423,100.435,17923658.0
2006-03-30 01:12:00,100.43,100.435,100.428,100.435,76209037.0
2006-03-30 01:13:00,100.428,100.44,100.428,100.435,122480186.0
2006-03-30 01:14:00,100.435,100.44,100.428,100.44,33841451.0
2006-03-30 01:15:00,100.432,100.435,100.43,100.435,68439955.0
2006-03-30 01:16:00,100.435,100.44,100.43,100.435,32876345.0
2006-03-30 01:17:00,100.44,100.44,100.42,100.42,32347441.0
2006-03-30 01:18:00,100.43,100.435,100.425,100.425,103623192.0
2006-03-30 01:19:00,100.38,100.435,100.38,100.425,39751510.0
2006-03-30 01:20:00,100.417,100.434,100.415,100.415,67052911.0
2006-03-30 01:21:00,100.415,100.42,100.412,100.415,50019884.0
2006-03-30 01:22:00,100.42,100.42,100.413,100.415,165996584.0
2006-03-30 01:23:00,100.407,100.42,100.37,100.415,90244066.0
2006-03-30 01:24:00,100.42,100.42,100.405,100.41,18794599.0
2006-03-30 01:25:00,100.4,100.429,100.386,100.41,72570737.0
2006-03-30 01:26:00,100.41,100.42,100.405,100.405,13519230.0
2006-03-30 01:27:00,100.41,100.41,100.397,100.397,35847273.0
2006-03-30 01:28:00,100.4,100.415,100.395,100.395,13472887.0
2006-03-30 01:29:00,100.405,100.405,100.382,100.383,78361326.0
2006-03-30 01:30:00,100.385,100.385,100.35,100.375,109621231.0
2006-03-30 01:31:00,100.37,100.375,100.363,100.375,11481968.0
2006-03-30 01:32:00,100.375,100.375,100.36,100.36,61470898.0
2006-03-30 01:33:00,100.355,100.38,100.33,100.36,9854177.0
2006-03-30 01:34:00,100.36,100.382,100.36,100.378,50857355.0
2006-03-30 01:35:00,100.38,100.395,100.38,100.395,71652705.0
2006-03-30 01:36:00,100.388,100.43,100.388,100.41,22500368.0
2006-03-30 01:37:00,100.4,100.436,100.4,100.42,25191132.0
2006-03-30 01:38:00,100.42,100.42,100.388,100.388,152020858.0
2006-03-30 01:39:00,100.4,100.4,100.385,100.392,118762969.0
2006-03-30 01:40:00,100.4,100.41,100.395,100.41,25105714.0
2006-03-30 01:41:00,100.405,100.407,100.405,100.405,35679655.0
2006-03-30 01:42:00,100.405,100.415,100.405,100.415,193518479.0
2006-03-30 01:43:00,100.4,100.4,100.39,100.39,52336792.0
2006-03-30 01:44:00,100.4,100.415,100.396,100.415,31950753.0
2006-03-30 01:45:00,100.405,100.408,100.39,100.39,40144742.0
2006-03-30 01:46:00,100.395,100.402,100.39,100.39,15325481.0
2006-03-30 01:47:00,100.387,100.393,100.375,100.375,100372145.0
2006-03-30 01:48:00,100.33,100.39,100.33,100.385,43638059.0
2006-03-30 01:49:00,100.385,100.42,100.385,100.405,10596690.0
2006-03-30 01:50:00,100.4,100.47,100.4,100.47,36849041.0
2006-03-30 01:51:00,100.47,100.551,100.47,100.545,60860413.0
2006-03-30 01:52:00,100.54,100.54,100.493,100.493,79705204.0
2006-03-30 01:53:00,100.495,100.505,100.49,100.505,58263285.0
2006-03-30 01:54:00,100.495,100.501,100.483,100.495,28763935.0
2006-03-30 01:55:00,100.498,100.515,100.498,100.505,32490319.0
2006-03-30 01:56:00,100.505,100.535,100.505,100.515,142316165.0
2006-03-30 01:57:00,100.52,100.54,100.52,100.523,62241159.0
2006-03-30 01:58:00,100.53,100.54,100.515,100.515,36169315.0
2006-03-30 01:59:00,100.513,100.515,100.504,100.515,228768424.0
2006-03-30 02:00:00,100.515,100.535,100.515,100.523,211313898.0
2006-03-30 02:01:00,100.525,100.53,100.52,100.53,38433017.0
2006-03-30 02:02:00,100.52,100.55,100.52,100.55,47292496.0
2006-03-30 02:03:00,100.545,100.566,100.545,100.565,144278347.0
2006-03-30 02:04:00,100.565,100.598,100.565,100.598,35185531.0
2006-03-30 02:05:00,100.595,100.597,100.574,100.575,29474267.0
2006-03-30 02:06:00,100.585,100.595,100.575,100.575,59506981.0
2006-03-30 02:07:00,100.573,100.59,100.56,100.56,88208509.0
2006-03-30 02:08:00,100.565,100.565,100.518,100.55,57323550.0
2006-03-30 02:09:00,100.55,100.55,100.52,100.52,39656740.0
2006-03-30 02:10:00,100.525,100.535,100.5,100.535,9835426.0
2006-03-30 02:11:00,100.535,100.58,100.52,100.52,46472908.0
2006-03-30 02:12:00,100.565,100.565,100.497,100.497,110773805.0
2006-03-30 02:13:00,100.5,100.545,100.5,100.545,14040749.0
2006-03-30 02:14:00,100.54,100.58,100.54,100.565,44447234.0
2006-03-30 02:15:00,100.575,100.575,100.543,100.57,29339535.0
2006-03-30 02:16:00,100.56,100.56,100.54,100.54,49830328.0
2006-03-30 02:17:00,100.555,100.559,100.545,100.545,200288219.0
2006-03-30 02:18:00,100.545,100.547,100.545,100.545,33171862.0
2006-03-30 02:19:00,100.55,100.57,100.55,100.57,22860785.0
2006-03-30 02:20:00,100.562,100.568,100.55,100.55,109884315.0
2006-03-30 02:21:00,100.538,100.547,100.538,100.54,159050911.0
2006-03-30 02:22:00,100.54,100.558,100.53,100.53,23189849.0
2006-03-30 02:23:00,100.54,100.54,100.528,100.528,21107286.0
2006-03-30 02:24:00,100.535,100.535,100.53,100.53,73189689.0
2006-03-30 02:25:00,100.528,100.551,100.528,100.53,48583641.0
2006-03-30 02:26:00,100.53,100.538,100.508,100.535,9724837.0
2006-03-30 02:27:00,100.54,100.54,100.51,100.515,64760742.0
2006-03-30 02:28:00,100.515,100.516,100.51,100.51,11773961.0
2006-03-30 02:29:00,100.515,100.515,100.485,100.495,115039596.0
2006-03-30 02:30:00,100.493,100.507,100.483,100.505,74679619.0
2006-03-30 02:31:00,100.495,100.507,100.495,100.507,2606104.0
2006-03-30 02:32:00,100.507,100.51,100.49,100.51,36676152.0
2006-03-30 02:33:00,100.505,100.505,100.5,100.5,6470741.0
2006-03-30 02:34:00,100.5,100.5,100.45,100.45,6727807.0
2006-03-30 02:35:00,100.48,100.49,100.475,100.48,19575669.0
2006-03-30 02:36:00,100.475,100.49,100.431,100.467,89661266.0
2006-03-30 02:37:00,100.475,100.507,100.475,100.5,153260625.0
2006-03-30 02:38:00,100.495,100.499,100.485,100.485,49441422.0
2006-03-30 02:39:00,100.485,100.486,100.467,100.467,66699404.0
2006-03-30 02:40:00,100.475,100.521,100.45,100.45,41274540.0
2006-03-30 02:41:00,100.495,100.501,100.49,100.49,106828034.0
2006-03-30 02:42:00,100.48,100.48,100.47,100.47,30211488.0
2006-03-30 02:43:00,100.465,100.471,100.455,100.455,32657540.0
2006-03-30 02:44:00,100.455,100.455,100.45,100.452,63346868.0
2006-03-30 02:45:00,100.46,100.46,100.435,100.435,32424500.0
2006-03-30 02:46:00,100.435,100.479,100.435,100.468,128804485.0
2006-03-30 02:47:00,100.475,100.5,100.475,100.5,79758279.0
2006-03-30 02:48:00,100.505,100.505,100.48,100.483,17221040.0
2006-03-30 02:49:00,100.477,100.491,100.473,100.49,92687309.0
2006-03-30 02:50:00,100.48,100.497,100.475,100.49,110268950.0
2006-03-30 02:51:00,100.485,100.485,100.455,100.48,25612957.0
2006-03-30 02:52:00,100.48,100.48,100.475,100.475,1803803.0
2006-03-30 02:53:00,100.48,100.48,100.47,100.473,64044287.0
2006-03-30 02:54:00,100.472,100.478,100.467,100.467,241426272.0
2006-03-30 02:55:00,100.475,100.475,100.45,100.45,61995823.0
2006-03-30 02:56:00,100.45,100.455,100.435,100.443,58198281.0
2006-03-30 02:57:00,100.44,100.452,100.43,100.43,28779085.0
2006-03-30 02:58:00,100.433,100.433,100.395,100.395,54149225.0
2006-03-30 02:59:00,100.395,100.397,100.353,100.353,16083981.0
2006-03-30 03:00:00,100.353,100.41,100.32,100.41,343438919.0
2006-03-30 03:01:00,100.4,100.418,100.39,100.39,462593605.0
2006-03-30 03:02:00,100.395,100.441,100.395,100.43,133546846.0
2006-03-30 03:03:00,100.435,100.435,100.405,100.42,244403945.0
2006-03-30 03:04:00,100.413,100.44,100.413,100.42,124270799.0
2006-03-30 03:05:00,100.415,100.435,100.415,100.425,282684292.0
2006-03-30 03:06:00,100.425,100.455,100.415,100.455,68305370.0
2006-03-30 03:07:00,100.465,100.469,100.451,100.46,86770995.0
2006-03-30 03:08:00,100.465,100.486,100.465,100.47,37385450.0
2006-03-30 03:09:00,100.46,100.46,100.43,100.43,43781961.0
2006-03-30 03:10:00,100.43,100.46,100.43,100.46,155883470.0
2006-03-30 03:11:00,100.46,100.465,100.445,100.465,52214942.0
2006-03-30 03:12:00,100.47,100.475,100.46,100.47,74034134.0
2006-03-30 03:13:00,100.467,100.495,100.467,100.49,111271335.0
2006-03-30 03:14:00,100.485,100.508,100.449,100.505,62404327.0
2006-03-30 03:15:00,100.5,100.509,100.495,100.495,102082722.0
2006-03-30 03:16:00,100.5,100.505,100.485,100.487,285368910.0
2006-03-30 03:17:00,100.495,100.495,100.475,100.483,122892081.0
2006-03-30 03:18:00,100.48,100.495,100.438,100.495,78491585.0
2006-03-30 03:19:00,100.495,100.498,100.481,100.482,42868225.0
2006-03-30 03:20:00,100.483,100.49,100.475,100.49,208219725.0
2006-03-30 03:21:00,100.48,100.498,100.48,100.49,133289799.0
2006-03-30 03:22:00,100.492,100.493,100.475,100.475,161502355.0
2006-03-30 03:23:00,100.48,100.48,100.47,100.48,194786374.0
2006-03-30 03:24:00,100.475,100.485,100.472,100.485,33608683.0
2006-03-30 03:25:00,100.49,100.49,100.475,100.48,51557286.0
2006-03-30 03:26:00,100.473,100.485,100.47,100.475,142377598.0
2006-03-30 03:27:00,100.48,100.48,100.47,100.475,36861921.0
2006-03-30 03:28:00,100.475,100.501,100.472,100.485,38754948.0
2006-03-30 03:29:00,100.478,100.498,100.478,100.495,57815044.0
2006-03-30 03:30:00,100.482,100.498,100.445,100.475,87102822.0
2006-03-30 03:31:00,100.48,100.5,100.475,100.5,71714888.0
2006-03-30 03:32:00,100.5,100.505,100.487,100.495,101815156.0
2006-03-30 03:33:00,100.5,100.5,100.485,100.485,72860355.0
2006-03-30 03:34:00,100.49,100.5,100.484,100.485,65757880.0
2006-03-30 03:35:00,100.485,100.5,100.479,100.5,112689160.0
2006-03-30 03:36:00,100.495,100.5,100.487,100.495,180119685.0
2006-03-30 03:37:00,100.495,100.495,100.457,100.49,25240478.0
2006-03-30 03:38:00,100.485,100.508,100.485,100.485,213073947.0
2006-03-30 03:39:00,100.49,100.51,100.485,100.488,178139764.0
2006-03-30 03:40:00,100.5,100.502,100.48,100.485,274120678.0
2006-03-30 03:41:00,100.445,100.495,100.445,100.495,93161181.0
2006-03-30 03:42:00,100.495,100.525,100.474,100.525,58732877.0
2006-03-30 03:43:00,100.53,100.53,100.51,100.515,80749418.0
2006-03-30 03:44:00,100.52,100.52,100.51,100.52,151667334.0
2006-03-30 03:45:00,100.515,100.52,100.475,100.52,464705196.0
2006-03-30 03:46:00,100.513,100.527,100.508,100.527,56568245.0
2006-03-30 03:47:00,100.53,100.545,100.513,100.525,27279238.0
2006-03-30 03:48:00,100.535,100.536,100.523,100.528,74576860.0
2006-03-30 03:49:00,100.533,100.543,100.522,100.527,14501786.0
2006-03-30 03:50:00,100.523,100.53,100.518,100.53,56810728.0
2006-03-30 03:51:00,100.52,100.53,100.52,100.52,301301090.0
2006-03-30 03:52:00,100.53,100.537,100.523,100.53,253271775.0
2006-03-30 03:53:00,100.52,100.53,100.515,100.52,44562173.0
2006-03-30 03:54:00,100.52,100.551,100.486,100.54,71854885.0
2006-03-30 03:55:00,100.545,100.545,100.52,100.52,343347188.0
2006-03-30 03:56:00,100.525,100.535,100.52,100.535,94064305.0
2006-03-30 03:57:00,100.525,100.535,100.52,100.52,72026578.0
2006-03-30 03:58:00,100.525,100.54,100.515,100.515,54443571.0
2006-03-30 03:59:00,100.525,100.538,100.523,100.523,125463093.0
2006-03-30 04:00:00,100.535,100.535,100.53,100.53,176119184.0
2006-03-30 04:01:00,100.535,100.55,100.535,100.545,51003266.0
2006-03-30 04:02:00,100.545,100.565,100.545,100.558,200273175.0
2006-03-30 04:03:00,100.553,100.58,100.552,100.552,38712056.0
2006-03-30 04:04:00,100.555,100.56,100.545,100.56,35181995.0
2006-03-30 04:05:00,100.555,100.556,100.535,100.535,165950411.0
2006-03-30 04:06:00,100.533,100.533,100.51,100.533,31604855.0
2006-03-30 04:07:00,100.533,100.55,100.533,100.55,116409961.0
2006-03-30 04:08:00,100.537,100.555,100.537,100.548,39200646.0
2006-03-30 04:09:00,100.548,100.555,100.535,100.543,88249720.0
2006-03-30 04:10:00,100.545,100.555,100.543,100.55,35497871.0
2006-03-30 04:11:00,100.55,100.555,100.542,100.545,81736127.0
2006-03-30 04:12:00,100.54,100.573,100.54,100.57,115078393.0
2006-03-30 04:13:00,100.58,100.585,100.57,100.57,31409674.0
2006-03-30 04:14:00,100.57,100.571,100.553,100.553,59199057.0
2006-03-30 04:15:00,100.555,100.56,100.55,100.56,37880952.0
2006-03-30 04:16:00,100.56,100.575,100.555,100.555,22925542.0
2006-03-30 04:17:00,100.565,100.64,100.565,100.64,45841822.0
2006-03-30 04:18:00,100.628,100.65,100.618,100.623,261513040.0
2006-03-30 04:19:00,100.62,100.68,100.62,100.66,64499375.0
2006-03-30 04:20:00,100.665,100.665,100.658,100.665,54832384.0
2006-03-30 04:21:00,100.665,100.665,100.64,100.64,79359132.0
2006-03-30 04:22:00,100.63,100.664,100.63,100.663,49102978.0
2006-03-30 04:23:00,100.67,100.67,100.65,100.65,223850774.0
2006-03-30 04:24:00,100.655,100.655,100.644,100.645,28599513.0
2006-03-30 04:25:00,100.645,100.695,100.639,100.695,195810563.0
2006-03-30 04:26:00,100.697,100.71,100.66,100.66,35695337.0
2006-03-30 04:27:00,100.687,100.71,100.679,100.7,55827162.0
2006-03-30 04:28:00,100.705,100.721,100.705,100.71,25359711.0
2006-03-30 04:29:00,100.703,100.705,100.69,100.69,14496015.0
2006-03-30 04:30:00,100.7,100.712,100.692,100.692,153952897.0
2006-03-30 04:31:00,100.69,100.694,100.665,100.665,88403472.0
2006-03-30 04:32:00,100.665,100.68,100.662,100.67,62111985.0
2006-03-30 04:33:00,100.67,100.67,100.662,100.665,41183694.0
2006-03-30 04:34:00,100.657,100.67,100.657,100.665,133263867.0
2006-03-30 04:35:00,100.665,100.673,100.665,100.673,68603523.0
2006-03-30 04:36:00,100.675,100.682,100.665,100.665,15708463.0
2006-03-30 04:37:00,100.665,100.67,100.65,100.67,39271412.0
2006-03-30 04:38:00,100.66,100.675,100.657,100.663,66792203.0
2006-03-30 04:39:00,100.67,100.67,100.65,100.65,240809773.0
2006-03-30 04:40:00,100.665,100.665,100.64,100.64,30476225.0
2006-03-30 04:41:00,100.635,100.653,100.635,100.635,66885448.0
2006-03-30 04:42:00,100.645,100.651,100.62,100.645,83698340.0
2006-03-30 04:43:00,100.65,100.659,100.65,100.655,14276419.0
2006-03-30 04:44:00,100.66,100.67,100.655,100.67,33908026.0
2006-03-30 04:45:00,100.665,100.67,100.66,100.66,76337750.0
2006-03-30 04:46:00,100.665,100.665,100.635,100.635,59185602.0
2006-03-30 04:47:00,100.61,100.665,100.61,100.665,70510215.0
2006-03-30 04:48:00,100.655,100.657,100.643,100.647,125435651.0
2006-03-30 04:49:00,100.645,100.65,100.64,100.642,20459595.0
2006-03-30 04:50:00,100.65,100.659,100.65,100.655,38943605.0
2006-03-30 04:51:00,100.655,100.655,100.628,100.628,80385580.0
2006-03-30 04:52:00,100.625,100.64,100.624,100.64,46833183.0
2006-03-30 04:53:00,100.635,100.637,100.63,100.63,34544238.0
2006-03-30 04:54:00,100.625,100.63,100.62,100.63,52778513.0
2006-03-30 04:55:00,100.62,100.63,100.62,100.63,79809494.0
2006-03-30 04:56:00,100.625,100.635,100.622,100.625,53729063.0
2006-03-30 04:57:00,100.62,100.635,100.62,100.635,96782494.0
2006-03-30 04:58:00,100.64,100.66,100.637,100.645,43620347.0
2006-03-30 04:59:00,100.655,100.655,100.623,100.625,62700661.0
2006-03-30 05:00:00,100.625,100.64,100.614,100.615,22618394.0
2006-03-30 05:01:00,100.615,100.63,100.575,100.61,32207702.0
2006-03-30 05:02:00,100.61,100.61,100.6,100.61,39179414.0
2006-03-30 05:03:00,100.603,100.615,100.602,100.61,35161987.0
2006-03-30 05:04:00,100.603,100.603,100.59,100.59,58614695.0
2006-03-30 05:05:00,100.58,100.595,100.58,100.585,45531652.0
2006-03-30 05:06:00,100.585,100.61,100.585,100.585,273698863.0
2006-03-30 05:07:00,100.59,100.59,100.577,100.59,133982348.0
2006-03-30 05:08:00,100.59,100.59,100.582,100.585,41555989.0
2006-03-30 05:09:00,100.59,100.607,100.559,100.605,33234811.0
2006-03-30 05:10:00,100.595,100.61,100.595,100.6,58644963.0
2006-03-30 05:11:00,100.61,100.623,100.603,100.603,23764162.0
2006-03-30 05:12:00,100.61,100.61,100.595,100.61,45813946.0
2006-03-30 05:13:00,100.607,100.609,100.579,100.582,42544169.0
2006-03-30 05:14:00,100.585,100.59,100.58,100.585,87037367.0
2006-03-30 05:15:00,100.59,100.59,100.575,100.59,33457162.0
2006-03-30 05:16:00,100.575,100.59,100.575,100.583,42702137.0
2006-03-30 05:17:00,100.585,100.595,100.571,100.573,228720055.0
2006-03-30 05:18:00,100.567,100.585,100.567,100.58,22212687.0
2006-03-30 05:19:00,100.575,100.597,100.575,100.59,8784911.0
2006-03-30 05:20:00,100.59,100.59,100.57,100.57,145622578.0
2006-03-30 05:21:00,100.57,100.593,100.56,100.56,268902750.0
2006-03-30 05:22:00,100.56,100.56,100.555,100.56,9249685.0
2006-03-30 05:23:00,100.56,100.57,100.555,100.555,36715845.0
2006-03-30 05:24:00,100.56,100.575,100.552,100.575,47519656.0
2006-03-30 05:25:00,100.563,100.584,100.559,100.58,104823758.0
2006-03-30 05:26:00,100.575,100.585,100.57,100.58,17533949.0
2006-03-30 05:27:00,100.575,100.585,100.575,100.585,35795057.0
2006-03-30 05:28:00,100.585,100.593,100.555,100.555,303626567.0
2006-03-30 05:29:00,100.55,100.555,100.547,100.55,54632014.0
2006-03-30 05:30:00,100.548,100.548,100.51,100.525,47198889.0
2006-03-30 05:31:00,100.525,100.53,100.518,100.52,135549785.0
2006-03-30 05:32:00,100.52,100.536,100.52,100.535,31989794.0
2006-03-30 05:33:00,100.533,100.539,100.528,100.53,90750309.0
2006-03-30 05:34:00,100.53,100.535,100.515,100.525,157639477.0
2006-03-30 05:35:00,100.53,100.55,100.53,100.55,31881513.0
2006-03-30 05:36:00,100.55,100.554,100.528,100.53,88700963.0
2006-03-30 05:37:00,100.525,100.526,100.51,100.51,24850698.0
2006-03-30 05:38:00,100.52,100.525,100.508,100.51,47274347.0
2006-03-30 05:39:00,100.51,100.517,100.505,100.51,60121952.0
2006-03-30 05:40:00,100.505,100.51,100.497,100.5,123041710.0
2006-03-30 05:41:00,100.51,100.51,100.495,100.51,83059693.0
2006-03-30 05:42:00,100.497,100.51,100.497,100.51,45449980.0
2006-03-30 05:43:00,100.503,100.53,100.503,100.512,44578271.0
2006-03-30 05:44:00,100.515,100.52,100.512,100.52,22683903.0
2006-03-30 05:45:00,100.52,100.547,100.52,100.522,34438528.0
2006-03-30 05:46:00,100.522,100.55,100.508,100.55,33545616.0
2006-03-30 05:47:00,100.545,100.557,100.51,100.555,36645679.0
2006-03-30 05:48:00,100.565,100.565,100.53,100.53,31527665.0
2006-03-30 05:49:00,100.53,100.535,100.525,100.535,109501317.0
2006-03-30 05:50:00,100.535,100.545,100.525,100.535,115528462.0
2006-03-30 05:51:00,100.545,100.545,100.523,100.54,32998389.0
2006-03-30 05:52:00,100.54,100.55,100.52,100.55,22290794.0
2006-03-30 05:53:00,100.54,100.555,100.54,100.54,64253519.0
2006-03-30 05:54:00,100.545,100.546,100.54,100.54,115025126.0
2006-03-30 05:55:00,100.54,100.558,100.537,100.558,62626336.0
2006-03-30 05:56:00,100.56,100.57,100.555,100.555,103095242.0
2006-03-30 05:57:00,100.562,100.59,100.562,100.59,49886037.0
2006-03-30 05:58:00,100.58,100.587,100.565,100.565,90003959.0
2006-03-30 05:59:00,100.558,100.571,100.555,100.555,96431690.0
2006-03-30 06:00:00,100.56,100.568,100.545,100.56,99705664.0
2006-03-30 06:01:00,100.57,100.57,100.565,100.57,62019507.0
2006-03-30 06:02:00,100.565,100.575,100.52,100.56,68099298.0
2006-03-30 06:03:00,100.57,100.575,100.563,100.57,54396711.0
2006-03-30 06:04:00,100.565,100.565,100.537,100.555,45842981.0
2006-03-30 06:05:00,100.55,100.559,100.545,100.555,83986374.0
2006-03-30 06:06:00,100.557,100.559,100.548,100.55,22392002.0
2006-03-30 06:07:00,100.54,100.55,100.54,100.543,15426465.0
2006-03-30 06:08:00,100.545,100.545,100.525,100.525,48696597.0
2006-03-30 06:09:00,100.522,100.559,100.522,100.54,107941522.0
2006-03-30 06:10:00,100.55,100.555,100.537,100.545,12471245.0
2006-03-30 06:11:00,100.545,100.55,100.53,100.54,64135088.0
2006-03-30 06:12:00,100.545,100.545,100.51,100.51,51593048.0
2006-03-30 06:13:00,100.505,100.508,100.48,100.505,29468893.0
2006-03-30 06:14:00,100.505,100.506,100.475,100.495,39087548.0
2006-03-30 06:15:00,100.493,100.503,100.484,100.485,41625303.0
2006-03-30 06:16:00,100.48,100.495,100.47,100.495,192739987.0
2006-03-30 06:17:00,100.495,100.495,100.465,100.49,87045426.0
2006-03-30 06:18:00,100.445,100.5,100.445,100.49,55622786.0
2006-03-30 06:19:00,100.49,100.49,100.48,100.49,80786239.0
2006-03-30 06:20:00,100.482,100.502,100.482,100.485,59958873.0
2006-03-30 06:21:00,100.5,100.506,100.447,100.485,167308854.0
2006-03-30 06:22:00,100.485,100.485,100.455,100.455,81106963.0
2006-03-30 06:23:00,100.45,100.485,100.45,100.47,171194078.0
2006-03-30 06:24:00,100.47,100.477,100.47,100.475,15140739.0
2006-03-30 06:25:00,100.473,100.485,100.462,100.462,22602391.0
2006-03-30 06:26:00,100.47,100.471,100.445,100.455,200199656.0
2006-03-30 06:27:00,100.455,100.47,100.45,100.47,82905267.0
2006-03-30 06:28:00,100.475,100.508,100.475,100.49,151065604.0
2006-03-30 06:29:00,100.495,100.51,100.495,100.5,14303651.0
2006-03-30 06:30:00,100.515,100.515,100.489,100.49,44029364.0
2006-03-30 06:31:00,100.48,100.505,100.48,100.505,50836215.0
2006-03-30 06:32:00,100.505,100.512,100.49,100.49,144384598.0
2006-03-30 06:33:00,100.5,100.5,100.47,100.47,55270025.0
2006-03-30 06:34:00,100.5,100.5,100.492,100.495,42281902.0
2006-03-30 06:35:00,100.492,100.505,100.488,100.5,111562530.0
2006-03-30 06:36:00,100.505,100.505,100.479,100.483,82722431.0
2006-03-30 06:37:00,100.483,100.495,100.483,100.485,42960680.0
2006-03-30 06:38:00,100.48,100.48,100.461,100.463,80080721.0
2006-03-30 06:39:00,100.47,100.489,100.47,100.485,119337775.0
2006-03-30 06:40:00,100.48,100.493,100.442,100.493,82899478.0
2006-03-30 06:41:00,100.49,100.5,100.485,100.485,154067776.0
2006-03-30 06:42:00,100.478,100.501,100.478,100.495,26454758.0
2006-03-30 06:43:00,100.5,100.522,100.5,100.505,51928306.0
2006-03-30 06:44:00,100.505,100.517,100.505,100.517,124322659.0
2006-03-30 06:45:00,100.52,100.52,100.5,100.51,94800939.0
2006-03-30 06:46:00,100.505,100.505,100.494,100.495,45222142.0
2006-03-30 06:47:00,100.49,100.505,100.49,100.505,288413258.0
2006-03-30 06:48:00,100.515,100.515,100.473,100.49,78687807.0
2006-03-30 06:49:00,100.49,100.5,100.477,100.477,49005506.0
2006-03-30 06:50:00,100.435,100.49,100.435,100.49,59601338.0
2006-03-30 06:51:00,100.49,100.495,100.48,100.48,48250767.0
2006-03-30 06:52:00,100.495,100.507,100.488,100.493,37534473.0
2006-03-30 06:53:00,100.455,100.5,100.455,100.5,23203584.0
2006-03-30 06:54:00,100.502,100.515,100.5,100.515,81866019.0
2006-03-30 06:55:00,100.515,100.52,100.51,100.515,38178453.0
2006-03-30 06:56:00,100.515,100.515,100.49,100.5,75061182.0
2006-03-30 06:57:00,100.5,100.51,100.5,100.5,43103741.0
2006-03-30 06:58:00,100.503,100.507,100.485,100.485,54261912.0
2006-03-30 06:59:00,100.485,100.49,100.48,100.48,49244721.0
2006-03-30 07:00:00,100.49,100.495,100.45,100.49,52455789.0
2006-03-30 07:01:00,100.487,100.5,100.48,100.48,95151883.0
2006-03-30 07:02:00,100.48,100.501,100.462,100.487,95413594.0
2006-03-30 07:03:00,100.485,100.498,100.47,100.472,30990813.0
2006-03-30 07:04:00,100.468,100.475,100.442,100.47,34236219.0
2006-03-30 07:05:00,100.46,100.485,100.46,100.485,66676986.0
2006-03-30 07:06:00,100.485,100.485,100.465,100.48,25343544.0
2006-03-30 07:07:00,100.473,100.5,100.473,100.48,48473651.0
2006-03-30 07:08:00,100.49,100.49,100.467,100.475,117133683.0
2006-03-30 07:09:00,100.475,100.488,100.47,100.47,199917243.0
2006-03-30 07:10:00,100.48,100.497,100.48,100.495,83710316.0
2006-03-30 07:11:00,100.5,100.515,100.498,100.515,100254511.0
2006-03-30 07:12:00,100.52,100.531,100.513,100.525,42376560.0
2006-03-30 07:13:00,100.52,100.53,100.51,100.53,107371141.0
2006-03-30 07:14:00,100.535,100.535,100.506,100.508,21589708.0
2006-03-30 07:15:00,100.51,100.515,100.506,100.515,70265835.0
2006-03-30 07:16:00,100.513,100.52,100.512,100.513,125076093.0
2006-03-30 07:17:00,100.512,100.53,100.512,100.515,45738403.0
2006-03-30 07:18:00,100.515,100.53,100.475,100.483,193319512.0
2006-03-30 07:19:00,100.49,100.5,100.48,100.5,63307209.0
2006-03-30 07:20:00,100.5,100.5,100.447,100.485,68423642.0
2006-03-30 07:21:00,100.48,100.497,100.478,100.495,70094828.0
2006-03-30 07:22:00,100.495,100.495,100.473,100.473,18171407.0
2006-03-30 07:23:00,100.473,100.473,100.42,100.42,45528184.0
2006-03-30 07:24:00,100.415,100.43,100.413,100.42,29619453.0
2006-03-30 07:25:00,100.417,100.417,100.365,100.375,31338417.0
2006-03-30 07:26:00,100.395,100.395,100.355,100.36,39378428.0
2006-03-30 07:27:00,100.355,100.39,100.355,100.39,42321308.0
2006-03-30 07:28:00,100.385,100.413,100.385,100.413,10571959.0
2006-03-30 07:29:00,100.415,100.435,100.405,100.405,23708064.0
2006-03-30 07:30:00,100.415,100.42,100.41,100.41,28448157.0
2006-03-30 07:31:00,100.405,100.425,100.405,100.425,34731271.0
2006-03-30 07:32:00,100.41,100.444,100.41,100.435,103898395.0
2006-03-30 07:33:00,100.435,100.448,100.432,100.445,41452692.0
2006-03-30 07:34:00,100.44,100.49,100.44,100.475,68861401.0
2006-03-30 07:35:00,100.475,100.491,100.475,100.48,97244797.0
2006-03-30 07:36:00,100.485,100.502,100.485,100.487,61099746.0
2006-03-30 07:37:00,100.495,100.495,100.487,100.495,319617092.0
2006-03-30 07:38:00,100.5,100.502,100.495,100.495,40128696.0
2006-03-30 07:39:00,100.5,100.5,100.477,100.5,75654966.0
2006-03-30 07:40:00,100.497,100.497,100.48,100.495,95701437.0
2006-03-30 07:41:00,100.5,100.507,100.49,100.493,30429044.0
2006-03-30 07:42:00,100.5,100.511,100.5,100.51,43593098.0
2006-03-30 07:43:00,100.515,100.519,100.505,100.505,26575827.0
2006-03-30 07:44:00,100.505,100.535,100.505,100.535,27368711.0
2006-03-30 07:45:00,100.533,100.539,100.522,100.522,41238518.0
2006-03-30 07:46:00,100.525,100.54,100.52,100.54,106970678.0
2006-03-30 07:47:00,100.535,100.536,100.523,100.535,16204554.0
2006-03-30 07:48:00,100.54,100.545,100.51,100.53,69386487.0
2006-03-30 07:49:00,100.53,100.537,100.495,100.525,72667634.0
2006-03-30 07:50:00,100.525,100.543,100.525,100.53,38340958.0
2006-03-30 07:51:00,100.518,100.545,100.518,100.545,51310918.0
2006-03-30 07:52:00,100.545,100.545,100.485,100.485,8653449.0
2006-03-30 07:53:00,100.54,100.54,100.51,100.51,30002776.0
2006-03-30 07:54:00,100.49,100.526,100.49,100.505,113975807.0
2006-03-30 07:55:00,100.49,100.499,100.49,100.49,11455177.0
2006-03-30 07:56:00,100.49,100.49,100.46,100.47,43940957.0
2006-03-30 07:57:00,100.463,100.485,100.445,100.447,85620884.0
2006-03-30 07:58:00,100.455,100.473,100.435,100.465,56667849.0
2006-03-30 07:59:00,100.465,100.468,100.435,100.435,50621745.0
2006-03-30 08:00:00,100.435,100.465,100.42,100.43,71541723.0
2006-03-30 08:01:00,100.445,100.445,100.38,100.4,156170143.0
2006-03-30 08:02:00,100.405,100.43,100.405,100.43,31774839.0
2006-03-30 08:03:00,100.42,100.428,100.378,100.415,58192527.0
2006-03-30 08:04:00,100.407,100.455,100.407,100.455,73682433.0
2006-03-30 08:05:00,100.455,100.472,100.455,100.46,469268996.0
2006-03-30 08:06:00,100.458,100.47,100.45,100.47,25927119.0
2006-03-30 08:07:00,100.465,100.485,100.461,100.463,120853019.0
2006-03-30 08:08:00,100.465,100.485,100.447,100.48,48213650.0
2006-03-30 08:09:00,100.475,100.48,100.47,100.48,26242320.0
2006-03-30 08:10:00,100.48,100.49,100.473,100.49,52914295.0
2006-03-30 08:11:00,100.49,100.49,100.48,100.482,25267940.0
2006-03-30 08:12:00,100.487,100.487,100.475,100.475,19207026.0
2006-03-30 08:13:00,100.48,100.485,100.47,100.48,39889444.0
2006-03-30 08:14:00,100.48,100.485,100.47,100.47,53819592.0
2006-03-30 08:15:00,100.477,100.484,100.477,100.48,63707966.0
2006-03-30 08:16:00,100.485,100.485,100.478,100.48,29697705.0
2006-03-30 08:17:00,100.475,100.484,100.457,100.46,125713844.0
2006-03-30 08:18:00,100.452,100.463,100.443,100.445,269213839.0
2006-03-30 08:19:00,100.443,100.46,100.438,100.44,35468339.0
2006-03-30 08:20:00,100.455,100.455,100.44,100.445,58589877.0
2006-03-30 08:21:00,100.445,100.445,100.42,100.42,54823681.0
2006-03-30 08:22:00,100.43,100.43,100.38,100.42,41973650.0
2006-03-30 08:23:00,100.42,100.42,100.402,100.402,44175638.0
2006-03-30 08:24:00,100.405,100.41,100.4,100.405,534363084.0
2006-03-30 08:25:00,100.405,100.41,100.4,100.4,22820309.0
2006-03-30 08:26:00,100.41,100.425,100.41,100.425,17211092.0
2006-03-30 08:27:00,100.425,100.425,100.393,100.415,36335323.0
2006-03-30 08:28:00,100.4,100.431,100.4,100.413,34472243.0
2006-03-30 08:29:00,100.413,100.44,100.413,100.415,79545979.0
2006-03-30 08:30:00,100.415,100.433,100.415,100.42,79793760.0
2006-03-30 08:31:00,100.435,100.448,100.43,100.43,193645502.0
2006-03-30 08:32:00,100.44,100.472,100.422,100.472,128668202.0
2006-03-30 08:33:00,100.475,100.484,100.465,100.475,25540345.0
2006-03-30 08:34:00,100.465,100.465,100.44,100.46,138859358.0
2006-03-30 08:35:00,100.47,100.47,100.462,100.462,17776928.0
2006-03-30 08:36:00,100.47,100.477,100.455,100.475,103733492.0
2006-03-30 08:37:00,100.47,100.489,100.47,100.48,12871843.0
2006-03-30 08:38:00,100.49,100.49,100.475,100.48,137265982.0
2006-03-30 08:39:00,100.48,100.53,100.48,100.51,34612836.0
2006-03-30 08:40:00,100.495,100.534,100.495,100.507,114023966.0
2006-03-30 08:41:00,100.51,100.547,100.51,100.547,158436184.0
2006-03-30 08:42:00,100.55,100.55,100.515,100.515,21767325.0
2006-03-30 08:43:00,100.515,100.54,100.515,100.53,49873701.0
2006-03-30 08:44:00,100.525,100.556,100.513,100.545,37421048.0
2006-03-30 08:45:00,100.555,100.575,100.555,100.575,32317254.0
2006-03-30 08:46:00,100.58,100.584,100.565,100.578,71535182.0
2006-03-30 08:47:00,100.585,100.585,100.561,100.567,45351688.0
2006-03-30 08:48:00,100.575,100.575,100.552,100.56,88588348.0
2006-03-30 08:49:00,100.56,100.56,100.543,100.545,201459565.0
2006-03-30 08:50:00,100.55,100.555,100.54,100.545,28706519.0
2006-03-30 08:51:00,100.545,100.545,100.514,100.533,71794719.0
2006-03-30 08:52:00,100.535,100.565,100.528,100.565,31098983.0
2006-03-30 08:53:00,100.57,100.57,100.545,100.565,41200076.0
2006-03-30 08:54:00,100.555,100.573,100.555,100.56,328761598.0
2006-03-30 08:55:00,100.563,100.578,100.558,100.56,22980559.0
2006-03-30 08:56:00,100.555,100.555,100.528,100.545,145675876.0
2006-03-30 08:57:00,100.543,100.553,100.504,100.54,30182790.0
2006-03-30 08:58:00,100.535,100.555,100.53,100.532,38981159.0
2006-03-30 08:59:00,100.535,100.558,100.535,100.555,40445297.0
2006-03-30 09:00:00,100.555,100.572,100.555,100.56,77111765.0
2006-03-30 09:01:00,100.56,100.58,100.56,100.568,220858793.0
2006-03-30 09:02:00,100.563,100.58,100.561,100.58,46433445.0
2006-03-30 09:03:00,100.572,100.574,100.569,100.57,30880874.0
2006-03-30 09:04:00,100.57,100.57,100.545,100.567,310626095.0
2006-03-30 09:05:00,100.56,100.58,100.545,100.58,408661253.0
2006-03-30 09:06:00,100.57,100.6,100.565,100.575,23928978.0
2006-03-30 09:07:00,100.58,100.59,100.575,100.58,221797714.0
2006-03-30 09:08:00,100.575,100.585,100.573,100.575,38527312.0
2006-03-30 09:09:00,100.57,100.585,100.57,100.58,49296236.0
2006-03-30 09:10:00,100.58,100.6,100.565,100.6,48155378.0
2006-03-30 09:11:00,100.593,100.593,100.55,100.55,35787186.0
2006-03-30 09:12:00,100.57,100.58,100.567,100.575,48655480.0
2006-03-30 09:13:00,100.57,100.58,100.57,100.575,13065087.0
2006-03-30 09:14:00,100.58,100.585,100.57,100.585,129249390.0
2006-03-30 09:15:00,100.575,100.615,100.575,100.615,236473693.0
2006-03-30 09:16:00,100.607,100.64,100.601,100.64,74167618.0
2006-03-30 09:17:00,100.63,100.634,100.62,100.63,37081265.0
2006-03-30 09:18:00,100.635,100.64,100.63,100.638,73762664.0
2006-03-30 09:19:00,100.633,100.66,100.633,100.66,72866599.0
2006-03-30 09:20:00,100.657,100.67,100.648,100.65,103071101.0
2006-03-30 09:21:00,100.655,100.655,100.623,100.625,55341307.0
2006-03-30 09:22:00,100.625,100.625,100.603,100.603,30120746.0
2006-03-30 09:23:00,100.61,100.61,100.57,100.583,92382560.0
2006-03-30 09:24:00,100.585,100.598,100.575,100.58,23008851.0
2006-03-30 09:25:00,100.568,100.568,100.55,100.55,66069282.0
2006-03-30 09:26:00,100.55,100.567,100.54,100.54,35900114.0
2006-03-30 09:27:00,100.545,100.545,100.525,100.525,91486916.0
2006-03-30 09:28:00,100.515,100.525,100.51,100.51,44357427.0
2006-03-30 09:29:00,100.465,100.54,100.465,100.53,162942884.0
2006-03-30 09:30:00,100.54,100.585,100.54,100.563,77500043.0
2006-03-30 09:31:00,100.572,100.61,100.572,100.61,98141825.0
2006-03-30 09:32:00,100.607,100.63,100.6,100.6,91237368.0
2006-03-30 09:33:00,100.6,100.613,100.6,100.613,175018950.0
2006-03-30 09:34:00,100.615,100.615,100.533,100.605,53446385.0
2006-03-30 09:35:00,100.602,100.614,100.602,100.605,89977885.0
2006-03-30 09:36:00,100.602,100.615,100.6,100.61,75079403.0
2006-03-30 09:37:00,100.61,100.649,100.575,100.597,58490971.0
2006-03-30 09:38:00,100.61,100.623,100.607,100.61,48997771.0
2006-03-30 09:39:00,100.605,100.605,100.58,100.58,78548247.0
2006-03-30 09:40:00,100.575,100.62,100.575,100.61,86961913.0
2006-03-30 09:41:00,100.6,100.627,100.6,100.625,255048847.0
2006-03-30 09:42:00,100.63,100.63,100.602,100.602,16091518.0
2006-03-30 09:43:00,100.6,100.615,100.6,100.61,40184715.0
2006-03-30 09:44:00,100.6,100.618,100.6,100.608,74148426.0
2006-03-30 09:45:00,100.607,100.628,100.59,100.6,18804306.0
2006-03-30 09:46:00,100.607,100.61,100.598,100.61,90561137.0
2006-03-30 09:47:00,100.6,100.624,100.6,100.613,74625556.0
2006-03-30 09:48:00,100.61,100.652,100.603,100.647,208522423.0
2006-03-30 09:49:00,100.64,100.663,100.635,100.653,109461779.0
2006-03-30 09:50:00,100.655,100.666,100.653,100.653,88288055.0
2006-03-30 09:51:00,100.653,100.66,100.65,100.653,41615272.0
2006-03-30 09:52:00,100.655,100.669,100.64,100.64,104405165.0
2006-03-30 09:53:00,100.64,100.66,100.64,100.66,35780431.0
2006-03-30 09:54:00,100.66,100.66,100.638,100.66,60674609.0
2006-03-30 09:55:00,100.66,100.68,100.66,100.665,10995055.0
2006-03-30 09:56:00,100.67,100.67,100.655,100.66,445596785.0
2006-03-30 09:57:00,100.655,100.668,100.653,100.66,9362260.0
2006-03-30 09:58:00,100.657,100.657,100.642,100.643,60365369.0
2006-03-30 09:59:00,100.64,100.693,100.605,100.605,84564542.0
2006-03-30 10:00:00,100.653,100.705,100.65,100.705,64958083.0
2006-03-30 10:01:00,100.7,100.7,100.663,100.663,21796459.0
2006-03-30 10:02:00,100.67,100.67,100.658,100.658,43586177.0
2006-03-30 10:03:00,100.66,100.66,100.605,100.64,118936726.0
2006-03-30 10:04:00,100.633,100.67,100.633,100.645,67427146.0
2006-03-30 10:05:00,100.647,100.68,100.613,100.68,39553226.0
2006-03-30 10:06:00,100.68,100.69,100.68,100.68,118661707.0
2006-03-30 10:07:00,100.69,100.775,100.69,100.75,108265580.0
2006-03-30 10:08:00,100.74,100.788,100.74,100.775,18657033.0
2006-03-30 10:09:00,100.775,100.793,100.77,100.77,45702573.0
2006-03-30 10:10:00,100.765,100.765,100.74,100.753,45779852.0
2006-03-30 10:11:00,100.76,100.76,100.735,100.748,25176550.0
2006-03-30 10:12:00,100.75,100.775,100.735,100.775,176373001.0
2006-03-30 10:13:00,100.763,100.763,100.694,100.712,115920466.0
2006-03-30 10:14:00,100.72,100.75,100.7,100.75,44238875.0
2006-03-30 10:15:00,100.745,100.775,100.745,100.775,41684606.0
2006-03-30 10:16:00,100.77,100.8,100.755,100.788,17955017.0
2006-03-30 10:17:00,100.785,100.795,100.77,100.787,89788538.0
2006-03-30 10:18:00,100.77,100.778,100.74,100.76,34353617.0
2006-03-30 10:19:00,100.755,100.76,100.745,100.76,44073076.0
2006-03-30 10:20:00,100.755,100.755,100.715,100.725,151241776.0
2006-03-30 10:21:00,100.735,100.74,100.684,100.73,6495161.0
2006-03-30 10:22:00,100.723,100.75,100.723,100.735,65696340.0
2006-03-30 10:23:00,100.733,100.733,100.713,100.713,121599841.0
2006-03-30 10:24:00,100.72,100.72,100.675,100.715,80266083.0
2006-03-30 10:25:00,100.715,100.75,100.687,100.687,43713507.0
2006-03-30 10:26:00,100.693,100.705,100.67,100.705,30524274.0
2006-03-30 10:27:00,100.705,100.75,100.705,100.72,48644319.0
2006-03-30 10:28:00,100.718,100.723,100.675,100.675,74874413.0
2006-03-30 10:29:00,100.675,100.7,100.675,100.7,14753214.0
2006-03-30 10:30:00,100.685,100.717,100.648,100.715,40670259.0
2006-03-30 10:31:00,100.713,100.713,100.685,100.685,70283314.0
2006-03-30 10:32:00,100.68,100.71,100.68,100.695,68877550.0
2006-03-30 10:33:00,100.695,100.725,100.693,100.693,231908527.0
2006-03-30 10:34:00,100.7,100.7,100.663,100.663,81096740.0
2006-03-30 10:35:00,100.67,100.67,100.66,100.67,28681019.0
2006-03-30 10:36:00,100.663,100.685,100.663,100.665,108593482.0
2006-03-30 10:37:00,100.655,100.666,100.655,100.66,19585104.0
2006-03-30 10:38:00,100.67,100.7,100.67,100.69,68347064.0
2006-03-30 10:39:00,100.685,100.695,100.678,100.69,27308317.0
2006-03-30 10:40:00,100.69,100.696,100.685,100.685,36323343.0
2006-03-30 10:41:00,100.695,100.701,100.685,100.685,230731959.0
2006-03-30 10:42:00,100.635,100.703,100.635,100.703,146373771.0
2006-03-30 10:43:00,100.688,100.73,100.688,100.73,58200914.0
2006-03-30 10:44:00,100.725,100.771,100.725,100.755,126484690.0
2006-03-30 10:45:00,100.755,100.765,100.75,100.76,29301991.0
2006-03-30 10:46:00,100.752,100.77,100.74,100.77,18703641.0
2006-03-30 10:47:00,100.763,100.8,100.721,100.775,63708682.0
2006-03-30 10:48:00,100.78,100.79,100.76,100.76,24466283.0
2006-03-30 10:49:00,100.75,100.77,100.75,100.77,19937343.0
2006-03-30 10:50:00,100.77,100.78,100.765,100.78,68437709.0
2006-03-30 10:51:00,100.78,100.79,100.778,100.785,48661569.0
2006-03-30 10:52:00,100.78,100.785,100.73,100.78,5282118.0
2006-03-30 10:53:00,100.78,100.78,100.765,100.78,61839895.0
2006-03-30 10:54:00,100.775,100.782,100.765,100.775,35191369.0
2006-03-30 10:55:00,100.77,100.775,100.758,100.775,151852358.0
2006-03-30 10:56:00,100.76,100.775,100.757,100.765,129372175.0
2006-03-30 10:57:00,100.763,100.771,100.735,100.735,282709673.0
2006-03-30 10:58:00,100.73,100.785,100.73,100.785,295832874.0
2006-03-30 10:59:00,100.782,100.8,100.78,100.78,142466154.0
2006-03-30 11:00:00,100.77,100.773,100.76,100.76,48219140.0
2006-03-30 11:01:00,100.748,100.78,100.748,100.78,93834802.0
2006-03-30 11:02:00,100.778,100.778,100.757,100.757,26826811.0
2006-03-30 11:03:00,100.747,100.766,100.74,100.76,14212675.0
2006-03-30 11:04:00,100.755,100.756,100.715,100.725,75900272.0
2006-03-30 11:05:00,100.725,100.739,100.725,100.735,18999277.0
2006-03-30 11:06:00,100.745,100.79,100.72,100.78,57565520.0
2006-03-30 11:07:00,100.795,100.795,100.773,100.78,236228859.0
2006-03-30 11:08:00,100.775,100.78,100.772,100.775,33828850.0
2006-03-30 11:09:00,100.777,100.795,100.777,100.795,315577598.0
2006-03-30 11:10:00,100.79,100.79,100.775,100.777,152234981.0
2006-03-30 11:11:00,100.79,100.8,100.775,100.775,14057923.0
2006-03-30 11:12:00,100.775,100.795,100.75,100.76,184857163.0
2006-03-30 11:13:00,100.755,100.755,100.717,100.74,114934551.0
2006-03-30 11:14:00,100.745,100.755,100.74,100.743,46324580.0
2006-03-30 11:15:00,100.75,100.765,100.75,100.755,37550489.0
2006-03-30 11:16:00,100.76,100.785,100.724,100.785,134457716.0
2006-03-30 11:17:00,100.785,100.785,100.769,100.77,120925115.0
2006-03-30 11:18:00,100.765,100.8,100.765,100.8,102534797.0
2006-03-30 11:19:00,100.787,100.805,100.786,100.787,249731361.0
2006-03-30 11:20:00,100.79,100.795,100.78,100.78,206412028.0
2006-03-30 11:21:00,100.78,100.783,100.76,100.76,67461040.0
2006-03-30 11:22:00,100.753,100.767,100.74,100.747,144032652.0
2006-03-30 11:23:00,100.748,100.748,100.72,100.72,29297890.0
2006-03-30 11:24:00,100.712,100.72,100.71,100.71,64408794.0
2006-03-30 11:25:00,100.7,100.725,100.7,100.71,57640725.0
2006-03-30 11:26:00,100.72,100.738,100.72,100.735,24887392.0
2006-03-30 11:27:00,100.735,100.735,100.705,100.735,107421743.0
2006-03-30 11:28:00,100.74,100.782,100.735,100.775,238123877.0
2006-03-30 11:29:00,100.775,100.79,100.775,100.785,10666944.0
2006-03-30 11:30:00,100.78,100.78,100.685,100.685,131177511.0
2006-03-30 11:31:00,100.745,100.75,100.72,100.745,44941488.0
2006-03-30 11:32:00,100.743,100.777,100.743,100.777,40167489.0
2006-03-30 11:33:00,100.773,100.78,100.765,100.78,39192253.0
2006-03-30 11:34:00,100.775,100.778,100.73,100.73,38744759.0
2006-03-30 11:35:00,100.75,100.756,100.72,100.72,127127365.0
2006-03-30 11:36:00,100.718,100.721,100.69,100.69,147265534.0
2006-03-30 11:37:00,100.695,100.701,100.69,100.69,78604813.0
2006-03-30 11:38:00,100.695,100.723,100.685,100.707,254362826.0
2006-03-30 11:39:00,100.715,100.74,100.71,100.73,25785911.0
2006-03-30 11:40:00,100.735,100.735,100.695,100.715,32513200.0
2006-03-30 11:41:00,100.713,100.713,100.695,100.695,85703186.0
2006-03-30 11:42:00,100.685,100.697,100.662,100.67,192284469.0
2006-03-30 11:43:00,100.665,100.68,100.64,100.665,27731440.0
2006-03-30 11:44:00,100.665,100.688,100.665,100.688,20743076.0
2006-03-30 11:45:00,100.69,100.69,100.62,100.68,17338997.0
2006-03-30 11:46:00,100.667,100.669,100.65,100.65,72498256.0
2006-03-30 11:47:00,100.65,100.656,100.617,100.655,88145357.0
2006-03-30 11:48:00,100.655,100.657,100.641,100.645,21090898.0
2006-03-30 11:49:00,100.65,100.65,100.64,100.645,394669024.0
2006-03-30 11:50:00,100.638,100.647,100.63,100.64,12586326.0
2006-03-30 11:51:00,100.633,100.645,100.63,100.645,36825303.0
2006-03-30 11:52:00,100.655,100.655,100.635,100.64,32349148.0
2006-03-30 11:53:00,100.627,100.632,100.62,100.62,81262762.0
2006-03-30 11:54:00,100.615,100.62,100.607,100.62,22345177.0
2006-03-30 11:55:00,100.615,100.615,100.565,100.565,216048726.0
2006-03-30 11:56:00,100.57,100.58,100.57,100.575,48436569.0
2006-03-30 11:57:00,100.573,100.58,100.57,100.57,292502038.0
2006-03-30 11:58:00,100.572,100.587,100.57,100.57,83411997.0
2006-03-30 11:59:00,100.575,100.59,100.553,100.59,12138651.0
2006-03-30 12:00:00,100.583,100.61,100.566,100.583,16371709.0
2006-03-30 12:01:00,100.585,100.597,100.585,100.59,84958699.0
2006-03-30 12:02:00,100.585,100.623,100.585,100.62,58266062.0
2006-03-30 12:03:00,100.615,100.625,100.595,100.625,58458670.0
2006-03-30 12:04:00,100.63,100.635,100.6,100.6,96342714.0
2006-03-30 12:05:00,100.605,100.631,100.605,100.625,85073357.0
2006-03-30 12:06:00,100.63,100.63,100.6,100.6,76089913.0
2006-03-30 12:07:00,100.603,100.603,100.579,100.58,342728303.0
2006-03-30 12:08:00,100.595,100.595,100.565,100.59,33494149.0
2006-03-30 12:09:00,100.585,100.59,100.58,100.585,80410953.0
2006-03-30 12:10:00,100.583,100.613,100.583,100.6,65710568.0
2006-03-30 12:11:00,100.61,100.63,100.605,100.605,17170956.0
2006-03-30 12:12:00,100.603,100.64,100.603,100.61,43404669.0
2006-03-30 12:13:00,100.6,100.62,100.595,100.595,191238012.0
2006-03-30 12:14:00,100.6,100.6,100.58,100.595,56671750.0
2006-03-30 12:15:00,100.597,100.61,100.58,100.58,84171526.0
2006-03-30 12:16:00,100.59,100.635,100.59,100.635,29234578.0
2006-03-30 12:17:00,100.62,100.634,100.602,100.602,58709333.0
2006-03-30 12:18:00,100.615,100.615,100.605,100.61,5957739.0
2006-03-30 12:19:00,100.603,100.617,100.603,100.613,16995933.0
2006-03-30 12:20:00,100.62,100.625,100.575,100.625,5807796.0
2006-03-30 12:21:00,100.62,100.62,100.607,100.615,35732762.0
2006-03-30 12:22:00,100.61,100.614,100.575,100.595,4132960.0
2006-03-30 12:23:00,100.597,100.604,100.575,100.598,46642831.0
2006-03-30 12:24:00,100.595,100.605,100.595,100.605,263829003.0
2006-03-30 12:25:00,100.61,100.61,100.58,100.58,49951957.0
2006-03-30 12:26:00,100.61,100.61,100.602,100.603,20569513.0
2006-03-30 12:27:00,100.598,100.609,100.585,100.585,144306806.0
2006-03-30 12:28:00,100.585,100.59,100.583,100.59,98907197.0
2006-03-30 12:29:00,100.583,100.585,100.565,100.585,151185232.0
2006-03-30 12:30:00,100.577,100.59,100.577,100.585,110484929.0
2006-03-30 12:31:00,100.59,100.59,100.575,100.575,56064577.0
2006-03-30 12:32:00,100.56,100.58,100.557,100.58,36666987.0
2006-03-30 12:33:00,100.585,100.6,100.579,100.6,49580809.0
2006-03-30 12:34:00,100.593,100.6,100.585,100.585,132052481.0
2006-03-30 12:35:00,100.59,100.59,100.565,100.565,68473206.0
2006-03-30 12:36:00,100.567,100.595,100.567,100.59,83541762.0
2006-03-30 12:37:00,100.587,100.587,100.575,100.585,10892924.0
2006-03-30 12:38:00,100.595,100.613,100.595,100.61,19501645.0
2006-03-30 12:39:00,100.615,100.627,100.592,100.592,133079822.0
2006-03-30 12:40:00,100.6,100.613,100.598,100.61,8010165.0
2006-03-30 12:41:00,100.61,100.63,100.605,100.63,57810044.0
2006-03-30 12:42:00,100.627,100.627,100.6,100.617,25421269.0
2006-03-30 12:43:00,100.62,100.635,100.6,100.6,48742910.0
2006-03-30 12:44:00,100.595,100.625,100.595,100.6,117793433.0
2006-03-30 12:45:00,100.595,100.61,100.595,100.605,62971983.0
2006-03-30 12:46:00,100.605,100.61,100.602,100.61,29507024.0
2006-03-30 12:47:00,100.607,100.615,100.605,100.605,5708901.0
2006-03-30 12:48:00,100.61,100.61,100.595,100.6,205631322.0
2006-03-30 12:49:00,100.585,100.606,100.585,100.585,116349949.0
2006-03-30 12:50:00,100.583,100.583,100.55,100.55,37012230.0
2006-03-30 12:51:00,100.555,100.555,100.54,100.54,55797149.0
2006-03-30 12:52:00,100.535,100.565,100.53,100.545,20617747.0
2006-03-30 12:53:00,100.555,100.569,100.55,100.55,27889010.0
2006-03-30 12:54:00,100.555,100.565,100.555,100.565,33561234.0
2006-03-30 12:55:00,100.555,100.572,100.555,100.56,100841739.0
2006-03-30 12:56:00,100.568,100.568,100.55,100.55,195190200.0
2006-03-30 12:57:00,100.54,100.588,100.51,100.545,33116448.0
2006-03-30 12:58:00,100.55,100.56,100.544,100.555,142078634.0
2006-03-30 12:59:00,100.545,100.567,100.545,100.55,22917001.0
2006-03-30 13:00:00,100.538,100.55,100.538,100.545,63558446.0
2006-03-30 13:01:00,100.542,100.542,100.505,100.505,90531369.0
2006-03-30 13:02:00,100.515,100.515,100.49,100.49,38512422.0
2006-03-30 13:03:00,100.483,100.525,100.483,100.525,190321829.0
2006-03-30 13:04:00,100.53,100.545,100.529,100.545,190879555.0
2006-03-30 13:05:00,100.545,100.57,100.545,100.57,197098912.0
2006-03-30 13:06:00,100.573,100.573,100.563,100.565,63158032.0
2006-03-30 13:07:00,100.565,100.565,100.535,100.535,39481449.0
2006-03-30 13:08:00,100.535,100.546,100.533,100.545,134509865.0
2006-03-30 13:09:00,100.545,100.562,100.503,100.56,90660546.0
2006-03-30 13:10:00,100.515,100.581,100.515,100.56,61685600.0
2006-03-30 13:11:00,100.553,100.566,100.549,100.55,58209726.0
2006-03-30 13:12:00,100.547,100.558,100.546,100.555,35509416.0
2006-03-30 13:13:00,100.555,100.567,100.55,100.55,12468567.0
2006-03-30 13:14:00,100.552,100.552,100.53,100.54,35695660.0
2006-03-30 13:15:00,100.55,100.555,100.525,100.525,50584125.0
2006-03-30 13:16:00,100.515,100.52,100.507,100.515,169521456.0
2006-03-30 13:17:00,100.515,100.515,100.459,100.49,53527479.0
2006-03-30 13:18:00,100.495,100.525,100.492,100.505,180317026.0
2006-03-30 13:19:00,100.5,100.525,100.5,100.525,95449911.0
2006-03-30 13:20:00,100.52,100.53,100.518,100.53,72479671.0
2006-03-30 13:21:00,100.53,100.557,100.53,100.557,208055192.0
2006-03-30 13:22:00,100.56,100.573,100.55,100.573,138891484.0
2006-03-30 13:23:00,100.585,100.595,100.585,100.595,8546594.0
2006-03-30 13:24:00,100.6,100.605,100.565,100.605,178763138.0
2006-03-30 13:25:00,100.6,100.64,100.59,100.608,32232160.0
2006-03-30 13:26:00,100.605,100.615,100.605,100.615,19395542.0
2006-03-30 13:27:00,100.617,100.63,100.58,100.63,61193231.0
2006-03-30 13:28:00,100.635,100.635,100.61,100.615,58449012.0
2006-03-30 13:29:00,100.62,100.64,100.62,100.64,37955744.0
2006-03-30 13:30:00,100.65,100.65,100.638,100.645,161488784.0
2006-03-30 13:31:00,100.638,100.661,100.636,100.64,20422872.0
2006-03-30 13:32:00,100.64,100.665,100.62,100.625,19981764.0
2006-03-30 13:33:00,100.63,100.655,100.62,100.655,34970777.0
2006-03-30 13:34:00,100.655,100.655,100.639,100.64,436051770.0
2006-03-30 13:35:00,100.65,100.687,100.65,100.67,16147307.0
2006-03-30 13:36:00,100.675,100.69,100.67,100.69,151568310.0
2006-03-30 13:37:00,100.685,100.685,100.642,100.645,45606415.0
2006-03-30 13:38:00,100.65,100.68,100.65,100.68,25059770.0
2006-03-30 13:39:00,100.67,100.682,100.667,100.67,71463159.0
2006-03-30 13:40:00,100.663,100.67,100.66,100.67,100720102.0
2006-03-30 13:41:00,100.67,100.67,100.607,100.66,34568048.0
2006-03-30 13:42:00,100.653,100.658,100.63,100.643,19779417.0
2006-03-30 13:43:00,100.643,100.65,100.641,100.643,35387929.0
2006-03-30 13:44:00,100.645,100.673,100.625,100.625,65949316.0
2006-03-30 13:45:00,100.67,100.67,100.64,100.64,34205263.0
2006-03-30 13:46:00,100.645,100.665,100.625,100.635,95902816.0
2006-03-30 13:47:00,100.61,100.633,100.6,100.6,461433514.0
2006-03-30 13:48:00,100.6,100.608,100.59,100.59,90795140.0
2006-03-30 13:49:00,100.6,100.67,100.59,100.67,28890414.0
2006-03-30 13:50:00,100.68,100.68,100.646,100.67,102867898.0
2006-03-30 13:51:00,100.68,100.71,100.68,100.697,30555489.0
2006-03-30 13:52:00,100.705,100.71,100.68,100.71,24957084.0
2006-03-30 13:53:00,100.7,100.707,100.695,100.695,30404261.0
2006-03-30 13:54:00,100.685,100.685,100.672,100.672,98905009.0
2006-03-30 13:55:00,100.68,100.685,100.678,100.685,23455499.0
2006-03-30 13:56:00,100.678,100.678,100.645,100.655,18813291.0
2006-03-30 13:57:00,100.66,100.687,100.66,100.685,64158896.0
2006-03-30 13:58:00,100.685,100.695,100.675,100.69,49022587.0
2006-03-30 13:59:00,100.68,100.68,100.665,100.665,130082325.0
2006-03-30 14:00:00,100.66,100.68,100.635,100.68,19695459.0
2006-03-30 14:01:00,100.678,100.69,100.655,100.655,84710277.0
2006-03-30 14:02:00,100.65,100.665,100.625,100.657,64359760.0
2006-03-30 14:03:00,100.657,100.695,100.64,100.68,54338712.0
2006-03-30 14:04:00,100.687,100.695,100.64,100.682,62811514.0
2006-03-30 14:05:00,100.68,100.68,100.61,100.61,74756039.0
2006-03-30 14:06:00,100.617,100.62,100.6,100.62,21967193.0
2006-03-30 14:07:00,100.62,100.62,100.59,100.59,16162428.0
2006-03-30 14:08:00,100.585,100.603,100.585,100.6,66553711.0
2006-03-30 14:09:00,100.595,100.605,100.56,100.56,90590862.0
2006-03-30 14:10:00,100.558,100.575,100.55,100.575,29960608.0
2006-03-30 14:11:00,100.58,100.58,100.562,100.58,10807387.0
2006-03-30 14:12:00,100.572,100.572,100.543,100.555,122431926.0
2006-03-30 14:13:00,100.56,100.565,100.499,100.535,139488184.0
2006-03-30 14:14:00,100.535,100.545,100.53,100.545,106686988.0
2006-03-30 14:15:00,100.54,100.565,100.54,100.565,44599762.0
2006-03-30 14:16:00,100.565,100.565,100.535,100.555,105305633.0
2006-03-30 14:17:00,100.555,100.575,100.54,100.575,129712751.0
2006-03-30 14:18:00,100.58,100.595,100.567,100.595,48691524.0
2006-03-30 14:19:00,100.605,100.625,100.605,100.61,56523712.0
2006-03-30 14:20:00,100.605,100.625,100.605,100.618,43860543.0
2006-03-30 14:21:00,100.628,100.64,100.6,100.6,43056540.0
2006-03-30 14:22:00,100.61,100.63,100.61,100.613,92245058.0
2006-03-30 14:23:00,100.615,100.65,100.615,100.65,21263119.0
2006-03-30 14:24:00,100.642,100.685,100.642,100.685,43430956.0
2006-03-30 14:25:00,100.68,100.694,100.675,100.683,68313732.0
2006-03-30 14:26:00,100.685,100.69,100.68,100.69,50137001.0
2006-03-30 14:27:00,100.682,100.688,100.61,100.61,39085814.0
2006-03-30 14:28:00,100.62,100.63,100.613,100.62,61833433.0
2006-03-30 14:29:00,100.62,100.653,100.585,100.653,27053316.0
2006-03-30 14:30:00,100.65,100.67,100.643,100.67,71582379.0
2006-03-30 14:31:00,100.66,100.66,100.622,100.647,93880701.0
2006-03-30 14:32:00,100.645,100.651,100.64,100.64,54707473.0
2006-03-30 14:33:00,100.637,100.637,100.59,100.59,34475716.0
2006-03-30 14:34:00,100.583,100.61,100.583,100.59,27976750.0
2006-03-30 14:35:00,100.59,100.598,100.583,100.593,11735013.0
2006-03-30 14:36:00,100.6,100.6,100.57,100.59,14847823.0
2006-03-30 14:37:00,100.585,100.602,100.552,100.585,158775456.0
2006-03-30 14:38:00,100.59,100.605,100.58,100.595,25810595.0
2006-03-30 14:39:00,100.585,100.59,100.56,100.59,16595715.0
2006-03-30 14:40:00,100.585,100.598,100.584,100.585,76919696.0
2006-03-30 14:41:00,100.58,100.63,100.58,100.62,64728785.0
2006-03-30 14:42:00,100.61,100.63,100.61,100.63,86161114.0
2006-03-30 14:43:00,100.63,100.669,100.605,100.605,22571873.0
2006-03-30 14:44:00,100.64,100.694,100.61,100.645,55730641.0
2006-03-30 14:45:00,100.645,100.66,100.645,100.65,54349504.0
2006-03-30 14:46:00,100.655,100.655,100.63,100.63,22952939.0
2006-03-30 14:47:00,100.63,100.635,100.611,100.635,87979004.0
2006-03-30 14:48:00,100.635,100.66,100.635,100.65,69345294.0
2006-03-30 14:49:00,100.65,100.66,100.65,100.66,94269466.0
2006-03-30 14:50:00,100.65,100.653,100.645,100.645,98263630.0
2006-03-30 14:51:00,100.637,100.675,100.637,100.675,198445957.0
2006-03-30 14:52:00,100.665,100.665,100.615,100.64,143436429.0
2006-03-30 14:53:00,100.635,100.655,100.635,100.65,56950874.0
2006-03-30 14:54:00,100.65,100.65,100.637,100.645,31061748.0
2006-03-30 14:55:00,100.65,100.65,100.625,100.635,45717863.0
2006-03-30 14:56:00,100.64,100.652,100.637,100.637,23626466.0
2006-03-30 14:57:00,100.648,100.655,100.64,100.645,74698280.0
2006-03-30 14:58:00,100.645,100.65,100.629,100.65,88527797.0
2006-03-30 14:59:00,100.65,100.65,100.615,100.645,109297023.0
2006-03-30 15:00:00,100.585,100.655,100.585,100.63,86879550.0
2006-03-30 15:01:00,100.635,100.64,100.63,100.633,189225413.0
2006-03-30 15:02:00,100.645,100.645,100.63,100.64,175527273.0
2006-03-30 15:03:00,100.635,100.64,100.628,100.64,80831226.0
2006-03-30 15:04:00,100.645,100.645,100.63,100.632,31293022.0
2006-03-30 15:05:00,100.635,100.64,100.63,100.63,193214477.0
2006-03-30 15:06:00,100.64,100.64,100.635,100.64,98698631.0
2006-03-30 15:07:00,100.635,100.645,100.625,100.633,105023857.0
2006-03-30 15:08:00,100.635,100.653,100.635,100.64,106720597.0
2006-03-30 15:09:00,100.65,100.65,100.642,100.65,68447541.0
2006-03-30 15:10:00,100.655,100.665,100.615,100.645,67018290.0
2006-03-30 15:11:00,100.65,100.65,100.638,100.643,152103809.0
2006-03-30 15:12:00,100.637,100.665,100.637,100.665,67325861.0
2006-03-30 15:13:00,100.68,100.7,100.68,100.68,49892014.0
2006-03-30 15:14:00,100.69,100.735,100.69,100.73,118173553.0
2006-03-30 15:15:00,100.73,100.733,100.715,100.733,44744541.0
2006-03-30 15:16:00,100.733,100.736,100.71,100.71,31992832.0
2006-03-30 15:17:00,100.705,100.705,100.689,100.69,28973963.0
2006-03-30 15:18:00,100.68,100.693,100.68,100.683,33886549.0
2006-03-30 15:19:00,100.683,100.693,100.68,100.683,93186019.0
2006-03-30 15:20:00,100.685,100.701,100.667,100.667,69407611.0
2006-03-30 15:21:00,100.675,100.69,100.66,100.66,69402999.0
2006-03-30 15:22:00,100.66,100.685,100.658,100.66,56192323.0
2006-03-30 15:23:00,100.678,100.699,100.678,100.68,198647751.0
2006-03-30 15:24:00,100.68,100.707,100.677,100.682,120221768.0
2006-03-30 15:25:00,100.677,100.69,100.66,100.66,90150694.0
2006-03-30 15:26:00,100.615,100.688,100.615,100.67,51097699.0
2006-03-30 15:27:00,100.665,100.75,100.665,100.75,24837733.0
2006-03-30 15:28:00,100.743,100.755,100.743,100.743,33213758.0
2006-03-30 15:29:00,100.743,100.76,100.71,100.73,32935114.0
2006-03-30 15:30:00,100.73,100.775,100.73,100.76,63801939.0
2006-03-30 15:31:00,100.765,100.792,100.73,100.73,63620656.0
2006-03-30 15:32:00,100.728,100.805,100.728,100.785,44000624.0
2006-03-30 15:33:00,100.785,100.83,100.775,100.795,151613998.0
2006-03-30 15:34:00,100.8,100.985,100.785,100.985,19156625.0
2006-03-30 15:35:00,100.967,101.01,100.933,101.01,43020308.0
2006-03-30 15:36:00,101.015,101.03,100.925,100.97,24347107.0
2006-03-30 15:37:00,100.958,101.06,100.94,101.045,120186393.0
2006-03-30 15:38:00,101.005,101.059,101.005,101.043,57868394.0
2006-03-30 15:39:00,101.035,101.105,101.03,101.08,207943869.0
2006-03-30 15:40:00,101.07,101.165,101.061,101.15,74752319.0
2006-03-30 15:41:00,101.142,101.145,101.11,101.145,84549159.0
2006-03-30 15:42:00,101.137,101.185,101.135,101.16,103247995.0
2006-03-30 15:43:00,101.158,101.18,101.09,101.125,66644912.0
2006-03-30 15:44:00,101.125,101.188,101.107,101.152,52018998.0
2006-03-30 15:45:00,101.15,101.17,101.135,101.155,101532680.0
2006-03-30 15:46:00,101.165,101.215,101.165,101.19,218007122.0
2006-03-30 15:47:00,101.195,101.232,101.195,101.227,24266637.0
2006-03-30 15:48:00,101.235,101.3,101.235,101.285,48863351.0
2006-03-30 15:49:00,101.29,101.31,101.265,101.28,122962279.0
2006-03-30 15:50:00,101.285,101.3,101.265,101.3,73827002.0
2006-03-30 15:51:00,101.315,101.348,101.3,101.348,35648959.0
2006-03-30 15:52:00,101.355,101.385,101.32,101.33,53153930.0
2006-03-30 15:53:00,101.335,101.385,101.315,101.385,34622849.0
2006-03-30 15:54:00,101.385,101.41,101.345,101.345,77182960.0
2006-03-30 15:55:00,101.35,101.35,101.295,101.33,157265938.0
2006-03-30 15:56:00,101.335,101.4,101.335,101.375,46948546.0
2006-03-30 15:57:00,101.38,101.395,101.355,101.395,14314089.0
2006-03-30 15:58:00,101.397,101.397,101.35,101.35,189554920.0
2006-03-30 15:59:00,101.36,101.362,101.305,101.362,117276888.0
2006-03-30 16:00:00,101.35,101.35,101.31,101.32,62716395.0
2006-03-30 16:01:00,101.31,101.34,101.31,101.315,74707617.0
2006-03-30 16:02:00,101.31,101.34,101.31,101.317,60119584.0
2006-03-30 16:03:00,101.323,101.325,101.31,101.325,89680265.0
2006-03-30 16:04:00,101.325,101.325,101.26,101.26,66411056.0
2006-03-30 16:05:00,101.253,101.275,101.24,101.255,49299152.0
2006-03-30 16:06:00,101.258,101.27,101.225,101.245,101417129.0
2006-03-30 16:07:00,101.25,101.263,101.227,101.25,16305175.0
2006-03-30 16:08:00,101.25,101.275,101.24,101.275,12312781.0
2006-03-30 16:09:00,101.275,101.283,101.248,101.283,92013767.0
2006-03-30 16:10:00,101.28,101.36,101.28,101.36,50877203.0
2006-03-30 16:11:00,101.36,101.36,101.312,101.312,89083512.0
2006-03-30 16:12:00,101.32,101.337,101.32,101.32,29988470.0
2006-03-30 16:13:00,101.33,101.34,101.281,101.33,62132553.0
2006-03-30 16:14:00,101.33,101.35,101.282,101.35,31300130.0
2006-03-30 16:15:00,101.345,101.345,101.287,101.32,79957787.0
2006-03-30 16:16:00,101.31,101.32,101.275,101.293,28637037.0
2006-03-30 16:17:00,101.293,101.293,101.26,101.27,74665673.0
2006-03-30 16:18:00,101.275,101.32,101.251,101.29,41224018.0
2006-03-30 16:19:00,101.285,101.285,101.255,101.275,150714015.0
2006-03-30 16:20:00,101.275,101.3,101.25,101.3,77403199.0
2006-03-30 16:21:00,101.3,101.3,101.27,101.277,70873810.0
2006-03-30 16:22:00,101.27,101.273,101.237,101.237,64321245.0
2006-03-30 16:23:00,101.24,101.265,101.225,101.225,25007020.0
2006-03-30 16:24:00,101.215,101.24,101.215,101.225,70733443.0
2006-03-30 16:25:00,101.22,101.23,101.195,101.195,64392063.0
2006-03-30 16:26:00,101.2,101.2,101.155,101.18,128996739.0
2006-03-30 16:27:00,101.185,101.185,101.165,101.18,42280983.0
2006-03-30 16:28:00,101.175,101.21,101.175,101.21,122706520.0
2006-03-30 16:29:00,101.215,101.215,101.155,101.18,26013575.0
2006-03-30 16:30:00,101.175,101.184,101.115,101.12,40834023.0
2006-03-30 16:31:00,101.125,101.125,101.035,101.035,37039615.0
2006-03-30 16:32:00,101.045,101.045,100.877,100.91,92133025.0
2006-03-30 16:33:00,100.907,100.995,100.9,100.985,84321660.0
2006-03-30 16:34:00,100.993,101.01,100.962,100.99,58995342.0
2006-03-30 16:35:00,100.99,101.005,100.965,100.988,49568840.0
2006-03-30 16:36:00,101.0,101.015,100.97,100.99,80026240.0
2006-03-30 16:37:00,100.99,100.99,100.894,100.912,57789891.0
2006-03-30 16:38:00,100.92,100.935,100.855,100.855,152535193.0
2006-03-30 16:39:00,100.855,100.88,100.845,100.875,201890335.0
2006-03-30 16:40:00,100.875,100.903,100.875,100.89,33353763.0
2006-03-30 16:41:00,100.882,100.92,100.882,100.905,59446780.0
2006-03-30 16:42:00,100.91,100.93,100.86,100.93,25184416.0
2006-03-30 16:43:00,100.925,100.954,100.91,100.91,83268528.0
2006-03-30 16:44:00,100.91,100.91,100.875,100.875,22715736.0
2006-03-30 16:45:00,100.885,100.89,100.87,100.885,59075138.0
2006-03-30 16:46:00,100.89,100.905,100.865,100.88,18571311.0
2006-03-30 16:47:00,100.868,100.9,100.845,100.9,82352715.0
2006-03-30 16:48:00,100.895,100.925,100.89,100.9,25966674.0
2006-03-30 16:49:00,100.887,100.96,100.887,100.93,91663747.0
2006-03-30 16:50:00,100.923,100.945,100.92,100.92,191612067.0
2006-03-30 16:51:00,100.917,100.97,100.917,100.93,32993963.0
2006-03-30 16:52:00,100.93,100.942,100.9,100.942,139566277.0
2006-03-30 16:53:00,100.95,100.978,100.94,100.97,166148226.0
2006-03-30 16:54:00,100.962,100.99,100.945,100.955,52231671.0
2006-03-30 16:55:00,100.953,100.965,100.915,100.935,77823466.0
2006-03-30 16:56:00,100.935,100.985,100.935,100.985,53307485.0
2006-03-30 16:57:00,100.985,100.985,100.95,100.96,34664467.0
2006-03-30 16:58:00,100.95,100.995,100.95,100.995,70536399.0
2006-03-30 16:59:00,100.995,101.045,100.995,101.045,123908417.0
2006-03-30 17:00:00,101.045,101.077,101.03,101.03,92667143.0
2006-03-30 17:01:00,101.035,101.05,101.01,101.02,84443029.0
2006-03-30 17:02:00,101.01,101.03,101.004,101.005,484283571.0
2006-03-30 17:03:00,101.01,101.01,100.95,100.98,35918759.0
2006-03-30 17:04:00,100.98,100.988,100.938,100.938,47321776.0
2006-03-30 17:05:00,100.955,100.955,100.895,100.915,92546531.0
2006-03-30 17:06:00,100.915,100.956,100.915,100.945,12988116.0
2006-03-30 17:07:00,100.94,100.94,100.902,100.902,39337626.0
2006-03-30 17:08:00,100.91,100.91,100.86,100.905,52852153.0
2006-03-30 17:09:00,100.888,100.903,100.84,100.88,45599687.0
2006-03-30 17:10:00,100.88,100.902,100.86,100.885,64158600.0
2006-03-30 17:11:00,100.885,100.904,100.87,100.87,46082846.0
2006-03-30 17:12:00,100.875,100.911,100.875,100.885,100164367.0
2006-03-30 17:13:00,100.883,100.92,100.883,100.92,102942469.0
2006-03-30 17:14:00,100.925,100.925,100.87,100.89,30407414.0
2006-03-30 17:15:00,100.885,100.886,100.855,100.855,87794868.0
2006-03-30 17:16:00,100.855,100.875,100.833,100.855,47507799.0
2006-03-30 17:17:00,100.843,100.86,100.84,100.86,109230532.0
2006-03-30 17:18:00,100.84,100.883,100.84,100.86,68818761.0
2006-03-30 17:19:00,100.86,100.9,100.855,100.89,122538897.0
2006-03-30 17:20:00,100.877,100.892,100.877,100.885,23616701.0
2006-03-30 17:21:00,100.887,100.888,100.865,100.865,48074532.0
2006-03-30 17:22:00,100.87,100.878,100.847,100.865,43579847.0
2006-03-30 17:23:00,100.87,100.885,100.87,100.875,30155780.0
2006-03-30 17:24:00,100.87,100.87,100.843,100.87,65122530.0
2006-03-30 17:25:00,100.87,100.89,100.86,100.86,120874582.0
2006-03-30 17:26:00,100.86,100.87,100.846,100.86,94956847.0
2006-03-30 17:27:00,100.86,100.867,100.855,100.86,116227788.0
2006-03-30 17:28:00,100.858,100.88,100.845,100.85,726867888.0
2006-03-30 17:29:00,100.865,100.93,100.865,100.93,68020246.0
2006-03-30 17:30:00,100.915,100.964,100.915,100.92,78561656.0
2006-03-30 17:31:00,100.92,100.947,100.905,100.947,46900595.0
2006-03-30 17:32:00,100.94,100.975,100.94,100.96,153448330.0
2006-03-30 17:33:00,100.975,100.975,100.94,100.955,49740729.0
2006-03-30 17:34:00,100.955,100.955,100.913,100.95,110910240.0
2006-03-30 17:35:00,100.943,100.96,100.91,100.923,26901824.0
2006-03-30 17:36:00,100.925,100.937,100.914,100.923,174315578.0
2006-03-30 17:37:00,100.925,100.925,100.9,100.91,52845364.0
2006-03-30 17:38:00,100.9,100.936,100.9,100.912,265407659.0
2006-03-30 17:39:00,100.925,100.93,100.915,100.917,20884972.0
2006-03-30 17:40:00,100.92,100.93,100.905,100.905,167122994.0
2006-03-30 17:41:00,100.905,100.92,100.893,100.92,57427974.0
2006-03-30 17:42:00,100.875,100.944,100.875,100.942,108734604.0
2006-03-30 17:43:00,100.943,100.962,100.913,100.935,209195383.0
2006-03-30 17:44:00,100.927,100.96,100.895,100.903,58318175.0
2006-03-30 17:45:00,100.905,100.943,100.905,100.922,10188962.0
2006-03-30 17:46:00,100.925,100.939,100.909,100.923,158784481.0
2006-03-30 17:47:00,100.925,100.93,100.918,100.93,139586173.0
2006-03-30 17:48:00,100.923,100.97,100.902,100.94,109922192.0
2006-03-30 17:49:00,100.955,100.978,100.955,100.978,11821775.0
2006-03-30 17:50:00,100.98,101.0,100.952,100.952,179228198.0
2006-03-30 17:51:00,100.96,100.97,100.933,100.957,119595728.0
2006-03-30 17:52:00,100.957,101.045,100.957,101.03,147773764.0
2006-03-30 17:53:00,101.04,101.05,101.015,101.033,95225474.0
2006-03-30 17:54:00,101.03,101.075,101.03,101.05,37086348.0
2006-03-30 17:55:00,101.053,101.093,101.045,101.06,105670942.0
2006-03-30 17:56:00,101.058,101.105,101.058,101.093,17359229.0
2006-03-30 17:57:00,101.09,101.17,101.09,101.11,28319510.0
2006-03-30 17:58:00,101.125,101.13,101.115,101.12,33279507.0
2006-03-30 17:59:00,101.13,101.161,101.102,101.135,92970600.0
2006-03-30 18:00:00,101.133,101.14,101.115,101.14,12929651.0
2006-03-30 18:01:00,101.14,101.15,101.088,101.088,63279514.0
2006-03-30 18:02:00,101.095,101.14,101.095,101.14,157502185.0
2006-03-30 18:03:00,101.135,101.168,101.106,101.145,169479828.0
2006-03-30 18:04:00,101.15,101.157,101.14,101.14,85887646.0
2006-03-30 18:05:00,101.14,101.14,101.068,101.118,105098852.0
2006-03-30 18:06:00,101.107,101.119,101.095,101.115,43926316.0
2006-03-30 18:07:00,101.113,101.113,101.083,101.083,99871034.0
2006-03-30 18:08:00,101.085,101.085,101.06,101.065,36253770.0
2006-03-30 18:09:00,101.07,101.103,101.06,101.077,153066416.0
2006-03-30 18:10:00,101.09,101.09,101.035,101.035,55848920.0
2006-03-30 18:11:00,101.035,101.055,101.034,101.04,33841858.0
2006-03-30 18:12:00,101.05,101.09,101.05,101.09,8546057.0
2006-03-30 18:13:00,101.082,101.145,101.082,101.128,99902409.0
2006-03-30 18:14:00,101.135,101.135,101.103,101.103,43307545.0
2006-03-30 18:15:00,101.11,101.112,101.075,101.075,54471127.0
2006-03-30 18:16:00,101.075,101.093,101.075,101.093,12337212.0
2006-03-30 18:17:00,101.1,101.11,101.073,101.11,72661466.0
2006-03-30 18:18:00,101.103,101.103,101.052,101.052,133518810.0
2006-03-30 18:19:00,101.052,101.11,101.043,101.075,70537462.0
2006-03-30 18:20:00,101.073,101.113,101.073,101.1,76342882.0
2006-03-30 18:21:00,101.1,101.1,101.069,101.07,26378673.0
2006-03-30 18:22:00,101.06,101.105,101.06,101.105,49871622.0
2006-03-30 18:23:00,101.11,101.12,101.105,101.12,25710602.0
2006-03-30 18:24:00,101.115,101.12,101.105,101.115,41377968.0
2006-03-30 18:25:00,101.123,101.123,101.1,101.1,34470117.0
2006-03-30 18:26:00,101.088,101.093,101.067,101.067,121214045.0
2006-03-30 18:27:00,101.07,101.07,101.015,101.015,38395586.0
2006-03-30 18:28:00,101.055,101.07,101.015,101.05,44578987.0
2006-03-30 18:29:00,101.05,101.05,101.01,101.022,31263879.0
2006-03-30 18:30:00,101.03,101.03,101.005,101.005,19106180.0
2006-03-30 18:31:00,101.005,101.006,100.975,101.0,102700340.0
2006-03-30 18:32:00,101.0,101.008,100.94,100.94,174055940.0
2006-03-30 18:33:00,100.945,100.96,100.905,100.92,30605281.0
2006-03-30 18:34:00,100.93,100.932,100.902,100.915,77876800.0
2006-03-30 18:35:00,100.92,100.943,100.92,100.935,142322000.0
2006-03-30 18:36:00,100.94,100.955,100.94,100.95,108922908.0
2006-03-30 18:37:00,100.96,100.96,100.935,100.935,94964298.0
2006-03-30 18:38:00,100.925,100.925,100.877,100.895,8653125.0
2006-03-30 18:39:00,100.9,100.94,100.9,100.92,60181113.0
2006-03-30 18:40:00,100.935,100.935,100.88,100.88,15560051.0
2006-03-30 18:41:00,100.885,100.885,100.858,100.863,17839765.0
2006-03-30 18:42:00,100.865,100.886,100.865,100.882,164973985.0
2006-03-30 18:43:00,100.89,100.94,100.89,100.92,33248188.0
2006-03-30 18:44:00,100.92,100.925,100.91,100.925,68106260.0
2006-03-30 18:45:00,100.913,100.925,100.912,100.92,94286410.0
2006-03-30 18:46:00,100.925,100.925,100.882,100.882,36268716.0
2006-03-30 18:47:00,100.883,100.897,100.883,100.895,135271636.0
2006-03-30 18:48:00,100.897,100.91,100.89,100.895,82921377.0
2006-03-30 18:49:00,100.905,100.912,100.905,100.905,53905183.0
2006-03-30 18:50:00,100.915,100.915,100.902,100.91,67415106.0
2006-03-30 18:51:00,100.91,100.915,100.907,100.915,71305507.0
2006-03-30 18:52:00,100.913,100.92,100.91,100.92,125945207.0
2006-03-30 18:53:00,100.92,100.93,100.908,100.92,26531690.0
2006-03-30 18:54:00,100.92,100.92,100.899,100.905,111072038.0
2006-03-30 18:55:00,100.9,100.95,100.9,100.95,37893045.0
2006-03-30 18:56:00,100.94,100.965,100.938,100.94,101950257.0
2006-03-30 18:57:00,100.945,100.967,100.945,100.96,26583558.0
2006-03-30 18:58:00,100.96,100.969,100.95,100.96,236710955.0
2006-03-30 18:59:00,100.965,100.965,100.94,100.957,31772887.0
2006-03-30 19:00:00,100.958,100.962,100.935,100.96,76949551.0
2006-03-30 19:01:00,100.95,100.95,100.89,100.912,12811028.0
2006-03-30 19:02:00,100.91,100.928,100.91,100.927,72351657.0
2006-03-30 19:03:00,100.935,100.935,100.918,100.925,3145875.0
2006-03-30 19:04:00,100.925,100.95,100.924,100.95,47685253.0
2006-03-30 19:05:00,100.943,100.985,100.91,100.957,67862157.0
2006-03-30 19:06:00,100.965,100.979,100.965,100.972,100348864.0
2006-03-30 19:07:00,100.975,100.975,100.962,100.962,63459146.0
2006-03-30 19:08:00,100.975,100.995,100.975,100.975,47602264.0
2006-03-30 19:09:00,100.98,100.98,100.96,100.97,109718440.0
2006-03-30 19:10:00,100.965,100.98,100.96,100.96,46548730.0
2006-03-30 19:11:00,100.963,100.98,100.955,100.955,33589992.0
2006-03-30 19:12:00,100.957,100.96,100.95,100.96,106698244.0
2006-03-30 19:13:00,100.96,100.965,100.95,100.965,33556499.0
2006-03-30 19:14:00,100.953,100.96,100.95,100.957,43167891.0
2006-03-30 19:15:00,100.96,100.96,100.905,100.94,131126319.0
2006-03-30 19:16:00,100.95,100.95,100.937,100.937,135265314.0
2006-03-30 19:17:00,100.945,100.955,100.938,100.938,140941612.0
2006-03-30 19:18:00,100.94,100.955,100.94,100.945,100227012.0
2006-03-30 19:19:00,100.95,100.964,100.945,100.95,32220709.0
2006-03-30 19:20:00,100.965,100.965,100.953,100.96,101559109.0
2006-03-30 19:21:00,100.965,100.968,100.95,100.95,57252418.0
2006-03-30 19:22:00,100.955,100.965,100.95,100.965,131600597.0
2006-03-30 19:23:00,100.953,100.965,100.95,100.965,28344004.0
2006-03-30 19:24:00,100.96,100.97,100.952,100.97,341256072.0
2006-03-30 19:25:00,100.97,100.982,100.967,100.97,101358667.0
2006-03-30 19:26:00,100.96,100.99,100.96,100.97,12271534.0
2006-03-30 19:27:00,100.98,100.99,100.963,100.963,24668272.0
2006-03-30 19:28:00,100.965,100.978,100.961,100.977,215710738.0
2006-03-30 19:29:00,100.973,101.013,100.973,101.013,194447870.0
2006-03-30 19:30:00,101.01,101.01,100.982,100.982,40120917.0
2006-03-30 19:31:00,100.985,101.017,100.98,101.017,89498250.0
2006-03-30 19:32:00,101.025,101.045,101.025,101.035,111854188.0
2006-03-30 19:33:00,101.03,101.049,101.03,101.04,773900944.0
2006-03-30 19:34:00,101.05,101.05,101.015,101.045,90172561.0
2006-03-30 19:35:00,101.035,101.055,101.035,101.045,22094924.0
2006-03-30 19:36:00,101.04,101.08,101.04,101.08,42658064.0
2006-03-30 19:37:00,101.068,101.095,101.068,101.08,42661641.0
2006-03-30 19:38:00,101.085,101.097,101.075,101.075,74630910.0
2006-03-30 19:39:00,101.067,101.097,101.067,101.075,119607964.0
2006-03-30 19:40:00,101.08,101.11,101.08,101.11,37379517.0
2006-03-30 19:41:00,101.11,101.11,101.087,101.087,70385368.0
2006-03-30 19:42:00,101.095,101.1,101.088,101.1,31818230.0
2006-03-30 19:43:00,101.093,101.115,101.078,101.11,60886586.0
2006-03-30 19:44:00,101.105,101.12,101.103,101.12,70120677.0
2006-03-30 19:45:00,101.12,101.16,101.12,101.143,36048107.0
2006-03-30 19:46:00,101.14,101.155,101.075,101.075,115061104.0
2006-03-30 19:47:00,101.117,101.155,101.117,101.13,92231883.0
2006-03-30 19:48:00,101.123,101.123,101.105,101.118,100549148.0
2006-03-30 19:49:00,101.135,101.135,101.111,101.12,50223247.0
2006-03-30 19:50:00,101.12,101.12,101.06,101.075,27956537.0
2006-03-30 19:51:00,101.075,101.08,101.03,101.075,69873169.0
2006-03-30 19:52:00,101.075,101.085,101.07,101.08,176572925.0
2006-03-30 19:53:00,101.078,101.078,101.055,101.055,52510269.0
2006-03-30 19:54:00,101.043,101.068,101.043,101.057,62096661.0
2006-03-30 19:55:00,101.06,101.065,101.055,101.06,25778735.0
2006-03-30 19:56:00,101.06,101.06,101.045,101.06,112229832.0
2006-03-30 19:57:00,101.06,101.06,101.037,101.045,33037918.0
2006-03-30 19:58:00,101.05,101.055,101.037,101.043,52999122.0
2006-03-30 19:59:00,101.05,101.067,101.05,101.067,6256677.0
2006-03-30 20:00:00,101.063,101.067,101.05,101.053,267876145.0
2006-03-30 20:01:00,101.055,101.065,101.05,101.053,28504131.0
2006-03-30 20:02:00,101.05,101.052,101.03,101.03,28737697.0
2006-03-30 20:03:00,101.03,101.043,101.025,101.03,66353579.0
2006-03-30 20:04:00,101.025,101.035,101.003,101.003,40849775.0
2006-03-30 20:05:00,101.015,101.025,101.0,101.01,220749625.0
2006-03-30 20:06:00,101.013,101.035,101.005,101.035,47943361.0
2006-03-30 20:07:00,101.035,101.04,101.032,101.04,56423452.0
2006-03-30 20:08:00,101.027,101.055,101.027,101.055,70547145.0
2006-03-30 20:09:00,101.055,101.065,101.05,101.05,42882901.0
2006-03-30 20:10:00,101.06,101.065,101.047,101.055,82415725.0
2006-03-30 20:11:00,101.065,101.065,101.03,101.03,47585923.0
2006-03-30 20:12:00,101.06,101.065,101.055,101.065,37430879.0
2006-03-30 20:13:00,101.055,101.06,101.048,101.05,107730062.0
2006-03-30 20:14:00,101.045,101.06,101.045,101.055,34086683.0
2006-03-30 20:15:00,101.055,101.06,101.052,101.055,50480747.0
2006-03-30 20:16:00,101.055,101.063,101.036,101.063,101977029.0
2006-03-30 20:17:00,101.06,101.075,101.057,101.065,98846388.0
2006-03-30 20:18:00,101.07,101.075,101.07,101.075,78204776.0
2006-03-30 20:19:00,101.07,101.07,101.062,101.07,177532454.0
2006-03-30 20:20:00,101.062,101.09,101.062,101.075,85166900.0
2006-03-30 20:21:00,101.08,101.087,101.065,101.065,32728786.0
2006-03-30 20:22:00,101.075,101.08,101.055,101.055,47676517.0
2006-03-30 20:23:00,101.05,101.068,101.045,101.045,69567576.0
2006-03-30 20:24:00,101.037,101.075,101.037,101.07,60365818.0
2006-03-30 20:25:00,101.07,101.095,101.067,101.095,14682175.0
2006-03-30 20:26:00,101.095,101.095,101.07,101.075,268473442.0
2006-03-30 20:27:00,101.073,101.09,101.071,101.09,66127922.0
2006-03-30 20:28:00,101.083,101.084,101.05,101.05,239100152.0
2006-03-30 20:29:00,101.06,101.065,101.0,101.065,115636246.0
2006-03-30 20:30:00,101.07,101.07,101.023,101.023,110607364.0
2006-03-30 20:31:00,101.02,101.05,101.003,101.015,92887810.0
2006-03-30 20:32:00,101.015,101.02,101.003,101.02,121065469.0
2006-03-30 20:33:00,101.012,101.03,100.997,101.0,66661225.0
2006-03-30 20:34:00,101.01,101.041,101.01,101.01,68771739.0
2006-03-30 20:35:00,101.03,101.043,101.03,101.043,114644990.0
2006-03-30 20:36:00,101.043,101.046,101.02,101.02,126670146.0
2006-03-30 20:37:00,101.02,101.025,100.997,100.997,89216123.0
2006-03-30 20:38:00,100.992,101.015,100.992,101.01,33264010.0
2006-03-30 20:39:00,101.01,101.02,100.98,101.02,9395051.0
2006-03-30 20:40:00,101.01,101.028,101.01,101.025,111895365.0
2006-03-30 20:41:00,101.02,101.026,100.995,100.995,109203996.0
2006-03-30 20:42:00,100.99,101.015,100.99,101.015,55003679.0
2006-03-30 20:43:00,101.017,101.045,101.017,101.045,49087556.0
2006-03-30 20:44:00,101.047,101.06,101.025,101.06,200627648.0
2006-03-30 20:45:00,101.05,101.077,101.005,101.04,22952154.0
2006-03-30 20:46:00,101.038,101.062,101.038,101.04,38909608.0
2006-03-30 20:47:00,101.045,101.048,100.977,101.013,30370241.0
2006-03-30 20:48:00,101.02,101.04,100.995,101.04,49549611.0
2006-03-30 20:49:00,101.035,101.04,101.03,101.033,116151748.0
2006-03-30 20:50:00,101.04,101.04,101.033,101.033,128292947.0
2006-03-30 20:51:00,101.035,101.046,101.01,101.04,19209625.0
2006-03-30 20:52:00,101.045,101.07,101.045,101.065,86402111.0
2006-03-30 20:53:00,101.06,101.06,101.033,101.033,73109158.0
2006-03-30 20:54:00,101.04,101.065,101.035,101.05,141789454.0
2006-03-30 20:55:00,101.05,101.055,101.037,101.055,40353014.0
2006-03-30 20:56:00,101.05,101.058,101.03,101.055,28863584.0
2006-03-30 20:57:00,101.055,101.064,101.05,101.05,79219679.0
2006-03-30 20:58:00,101.05,101.061,101.05,101.053,95198247.0
2006-03-30 20:59:00,101.055,101.07,101.055,101.07,100565680.0
2006-03-30 21:00:00,101.062,101.064,101.059,101.06,150446584.0
2006-03-30 21:01:00,101.055,101.07,101.055,101.058,5299674.0
2006-03-30 21:02:00,101.058,101.073,101.055,101.055,19256417.0
2006-03-30 21:03:00,101.06,101.08,101.06,101.065,7324878.0
2006-03-30 21:04:00,101.07,101.07,101.07,101.07,2894678.0
2006-03-30 21:05:00,101.065,101.075,101.06,101.06,48760750.0
2006-03-30 21:06:00,101.055,101.088,101.055,101.07,81669651.0
2006-03-30 21:07:00,101.083,101.085,101.06,101.07,11867794.0
2006-03-30 21:08:00,101.063,101.063,101.055,101.055,14168426.0
2006-03-30 21:09:00,101.065,101.065,101.041,101.06,8231391.0
2006-03-30 21:10:00,101.045,101.059,101.045,101.055,67383877.0
2006-03-30 21:11:00,101.05,101.05,101.037,101.037,55711760.0
2006-03-30 21:12:00,101.045,101.065,101.045,101.06,163678034.0
2006-03-30 21:13:00,101.055,101.07,101.043,101.045,88078994.0
2006-03-30 21:14:00,101.05,101.05,101.03,101.03,97459665.0
2006-03-30 21:15:00,101.025,101.04,101.02,101.02,11428576.0
2006-03-30 21:16:00,101.015,101.045,101.015,101.045,9219469.0
2006-03-30 21:17:00,101.055,101.061,101.045,101.045,8066622.0
2006-03-30 21:18:00,101.04,101.055,101.04,101.055,48183118.0
2006-03-30 21:19:00,101.05,101.05,101.04,101.05,20323575.0
2006-03-30 21:20:00,101.05,101.05,101.042,101.042,5228795.0
2006-03-30 21:21:00,101.037,101.07,101.003,101.025,146512102.0
2006-03-30 21:22:00,101.02,101.037,101.02,101.035,259699026.0
2006-03-30 21:23:00,101.035,101.046,101.025,101.025,111103131.0
2006-03-30 21:24:00,101.025,101.045,101.0,101.0,68180464.0
2006-03-30 21:25:00,100.977,101.03,100.977,101.025,130645993.0
2006-03-30 21:26:00,101.013,101.013,100.98,100.98,13416258.0
2006-03-30 21:27:00,100.983,100.999,100.983,100.99,18261869.0
2006-03-30 21:28:00,100.98,100.98,100.972,100.972,16972942.0
2006-03-30 21:29:00,100.98,101.02,100.98,101.015,24843829.0
2006-03-30 21:30:00,101.01,101.023,100.995,101.023,125235969.0
2006-03-30 21:31:00,101.023,101.045,100.99,100.99,47681193.0
2006-03-30 21:32:00,101.025,101.025,101.002,101.015,37327378.0
2006-03-30 21:33:00,101.01,101.013,101.01,101.013,17468140.0
2006-03-30 21:34:00,101.02,101.02,101.01,101.01,3043242.0
2006-03-30 21:35:00,100.965,101.007,100.965,100.965,36382398.0
2006-03-30 21:36:00,101.01,101.015,101.0,101.005,221118659.0
2006-03-30 21:37:00,101.005,101.006,100.985,100.99,12080757.0
2006-03-30 21:38:00,100.99,101.005,100.98,100.98,71208513.0
2006-03-30 21:39:00,100.99,101.01,100.99,100.995,22789746.0
2006-03-30 21:40:00,100.992,101.025,100.992,101.025,28907203.0
2006-03-30 21:41:00,101.015,101.025,101.015,101.025,47850185.0
2006-03-30 21:42:00,101.03,101.03,101.015,101.02,49710147.0
2006-03-30 21:43:00,101.02,101.031,101.018,101.025,55809788.0
2006-03-30 21:44:00,101.03,101.045,101.03,101.045,23301435.0
2006-03-30 21:45:00,101.045,101.061,101.045,101.053,80419819.0
2006-03-30 21:46:00,101.065,101.065,101.039,101.04,122228385.0
2006-03-30 21:47:00,101.035,101.035,101.01,101.025,54852585.0
2006-03-30 21:48:00,101.015,101.023,100.968,101.005,43873683.0
2006-03-30 21:49:00,101.01,101.035,100.991,101.035,41618051.0
2006-03-30 21:50:00,101.015,101.04,101.013,101.013,14886185.0
2006-03-30 21:51:00,101.02,101.03,100.988,101.015,188899520.0
2006-03-30 21:52:00,101.015,101.015,100.965,100.975,163572711.0
2006-03-30 21:53:00,100.99,101.015,100.988,101.015,100567936.0
2006-03-30 21:54:00,101.005,101.02,101.001,101.02,73770462.0
2006-03-30 21:55:00,101.007,101.009,100.99,100.99,15469397.0
2006-03-30 21:56:00,100.995,101.02,100.995,101.02,14294983.0
2006-03-30 21:57:00,101.015,101.025,101.015,101.015,29807621.0
2006-03-30 21:58:00,101.01,101.02,101.005,101.02,43863298.0
2006-03-30 21:59:00,101.015,101.055,101.015,101.045,40501418.0
2006-03-30 22:00:00,101.05,101.065,101.048,101.06,40781659.0
2006-03-30 22:01:00,101.05,101.057,101.05,101.05,46249874.0
2006-03-30 22:02:00,101.045,101.05,101.042,101.05,83686299.0
2006-03-30 22:03:00,101.042,101.047,101.015,101.015,91948759.0
2006-03-30 22:04:00,101.013,101.032,100.996,101.022,79893104.0
2006-03-30 22:05:00,101.03,101.036,101.02,101.023,247319023.0
2006-03-30 22:06:00,101.025,101.031,101.015,101.025,138452030.0
2006-03-30 22:07:00,101.03,101.03,101.017,101.02,55674679.0
2006-03-30 22:08:00,101.03,101.044,100.99,101.03,136742093.0
2006-03-30 22:09:00,101.03,101.035,101.02,101.022,142441937.0
2006-03-30 22:10:00,101.028,101.04,101.015,101.04,136708362.0
2006-03-30 22:11:00,101.04,101.055,101.04,101.05,294912100.0
2006-03-30 22:12:00,101.05,101.06,101.05,101.055,27387644.0
2006-03-30 22:13:00,101.055,101.064,101.04,101.04,66876273.0
2006-03-30 22:14:00,101.048,101.065,101.015,101.045,132051516.0
2006-03-30 22:15:00,101.04,101.055,101.03,101.045,108655944.0
2006-03-30 22:16:00,101.055,101.055,101.017,101.017,62032364.0
2006-03-30 22:17:00,101.025,101.047,101.015,101.025,14945084.0
2006-03-30 22:18:00,101.03,101.035,101.03,101.035,80521986.0
2006-03-30 22:19:00,101.04,101.047,101.03,101.038,311347164.0
2006-03-30 22:20:00,101.043,101.043,101.0,101.02,61595883.0
2006-03-30 22:21:00,101.02,101.033,101.017,101.02,141643408.0
2006-03-30 22:22:00,101.015,101.02,101.01,101.013,69544464.0
2006-03-30 22:23:00,101.007,101.02,101.007,101.015,128121995.0
2006-03-30 22:24:00,101.02,101.025,100.975,101.013,118660497.0
2006-03-30 22:25:00,101.01,101.045,100.997,101.035,31520706.0
2006-03-30 22:26:00,101.035,101.055,101.035,101.045,129576575.0
2006-03-30 22:27:00,101.045,101.069,101.04,101.04,29796536.0
2006-03-30 22:28:00,101.045,101.055,101.04,101.045,48829856.0
2006-03-30 22:29:00,101.045,101.045,101.04,101.04,146227813.0
2006-03-30 22:30:00,101.035,101.065,101.035,101.065,104449191.0
2006-03-30 22:31:00,101.055,101.09,101.055,101.085,11035578.0
2006-03-30 22:32:00,101.065,101.086,101.049,101.063,59378749.0
2006-03-30 22:33:00,101.065,101.073,101.061,101.065,59232063.0
2006-03-30 22:34:00,101.065,101.087,101.055,101.06,89160775.0
2006-03-30 22:35:00,101.07,101.089,101.07,101.08,30041951.0
2006-03-30 22:36:00,101.085,101.1,101.077,101.085,115109015.0
2006-03-30 22:37:00,101.09,101.097,101.085,101.085,69049299.0
2006-03-30 22:38:00,101.085,101.12,101.035,101.12,49956795.0
2006-03-30 22:39:00,101.125,101.133,101.105,101.12,31698906.0
2006-03-30 22:40:00,101.13,101.13,101.117,101.125,29496450.0
2006-03-30 22:41:00,101.125,101.14,101.1,101.117,154669792.0
2006-03-30 22:42:00,101.125,101.125,101.103,101.12,35719842.0
2006-03-30 22:43:00,101.115,101.115,101.08,101.085,51756008.0
2006-03-30 22:44:00,101.09,101.1,101.085,101.085,58089277.0
2006-03-30 22:45:00,101.08,101.125,101.08,101.125,47675106.0
2006-03-30 22:46:00,101.12,101.12,101.082,101.082,78525052.0
2006-03-30 22:47:00,101.085,101.092,101.071,101.075,26429078.0
2006-03-30 22:48:00,101.077,101.077,101.06,101.06,89116667.0
2006-03-30 22:49:00,101.055,101.07,101.055,101.062,29433385.0
2006-03-30 22:50:00,101.065,101.083,101.035,101.035,29659629.0
2006-03-30 22:51:00,101.085,101.091,101.079,101.08,36405835.0
2006-03-30 22:52:00,101.075,101.085,101.07,101.08,111435480.0
2006-03-30 22:53:00,101.075,101.09,101.075,101.09,63234066.0
2006-03-30 22:54:00,101.083,101.083,101.074,101.08,29208343.0
2006-03-30 22:55:00,101.075,101.08,101.07,101.08,50945167.0
2006-03-30 22:56:00,101.075,101.08,101.065,101.073,28645102.0
2006-03-30 22:57:00,101.08,101.084,101.065,101.078,165877242.0
2006-03-30 22:58:00,101.07,101.11,101.07,101.11,30257929.0
2006-03-30 22:59:00,101.105,101.105,101.08,101.08,84745095.0
2006-03-30 23:00:00,101.08,101.097,101.075,101.082,87436330.0
2006-03-30 23:01:00,101.083,101.083,101.05,101.05,38305085.0
2006-03-30 23:02:00,101.055,101.1,101.055,101.1,120516643.0
2006-03-30 23:03:00,101.105,101.105,101.075,101.08,47671993.0
2006-03-30 23:04:00,101.083,101.096,101.071,101.085,28307577.0
2006-03-30 23:05:00,101.077,101.095,101.065,101.095,110748903.0
2006-03-30 23:06:00,101.09,101.1,101.09,101.1,142564096.0
2006-03-30 23:07:00,101.095,101.123,101.095,101.123,35977679.0
2006-03-30 23:08:00,101.13,101.13,101.105,101.11,80576152.0
2006-03-30 23:09:00,101.115,101.125,101.11,101.11,107555050.0
2006-03-30 23:10:00,101.115,101.14,101.115,101.14,75752884.0
2006-03-30 23:11:00,101.145,101.155,101.145,101.15,59611722.0
2006-03-30 23:12:00,101.142,101.165,101.142,101.155,33083212.0
2006-03-30 23:13:00,101.145,101.165,101.145,101.16,41671789.0
2006-03-30 23:14:00,101.15,101.165,101.15,101.155,59950531.0
2006-03-30 23:15:00,101.152,101.19,101.152,101.175,60106176.0
2006-03-30 23:16:00,101.175,101.196,101.128,101.17,81391238.0
2006-03-30 23:17:00,101.165,101.167,101.163,101.163,77251235.0
2006-03-30 23:18:00,101.16,101.175,101.157,101.17,29163178.0
2006-03-30 23:19:00,101.165,101.19,101.165,101.165,189217842.0
2006-03-30 23:20:00,101.17,101.17,101.16,101.17,76711410.0
2006-03-30 23:21:00,101.17,101.19,101.139,101.165,61674093.0
2006-03-30 23:22:00,101.165,101.165,101.145,101.145,161904575.0
2006-03-30 23:23:00,101.143,101.15,101.095,101.15,40619254.0
2006-03-30 23:24:00,101.147,101.195,101.147,101.195,14019531.0
2006-03-30 23:25:00,101.19,101.19,101.165,101.175,28921598.0
2006-03-30 23:26:00,101.195,101.225,101.17,101.2,24558475.0
2006-03-30 23:27:00,101.2,101.2,101.165,101.18,59805627.0
2006-03-30 23:28:00,101.185,101.19,101.175,101.175,120103637.0
2006-03-30 23:29:00,101.18,101.19,101.18,101.182,31376574.0
2006-03-30 23:30:00,101.182,101.184,101.173,101.173,189840054.0
2006-03-30 23:31:00,101.18,101.185,101.173,101.173,95470403.0
2006-03-30 23:32:00,101.173,101.175,101.152,101.175,19129529.0
2006-03-30 23:33:00,101.185,101.185,101.167,101.185,27619357.0
2006-03-30 23:34:00,101.173,101.18,101.167,101.17,115211958.0
2006-03-30 23:35:00,101.167,101.167,101.153,101.153,101859604.0
2006-03-30 23:36:00,101.15,101.17,101.15,101.155,43138478.0
2006-03-30 23:37:00,101.17,101.17,101.125,101.125,149011957.0
2006-03-30 23:38:00,101.115,101.119,101.107,101.107,42969784.0
2006-03-30 23:39:00,101.105,101.13,101.105,101.13,69083603.0
2006-03-30 23:40:00,101.125,101.125,101.09,101.1,133479824.0
2006-03-30 23:41:00,101.093,101.1,101.085,101.085,151201041.0
2006-03-30 23:42:00,101.09,101.13,101.09,101.13,50351746.0
2006-03-30 23:43:00,101.125,101.14,101.098,101.098,32301908.0
2006-03-30 23:44:00,101.105,101.14,101.105,101.13,59949171.0
2006-03-30 23:45:00,101.13,101.13,101.107,101.11,33136522.0
2006-03-30 23:46:00,101.1,101.124,101.1,101.12,45936843.0
2006-03-30 23:47:00,101.118,101.126,101.098,101.105,62719685.0
2006-03-30 23:48:00,101.105,101.135,101.105,101.135,38472256.0
2006-03-30 23:49:00,101.14,101.165,101.14,101.165,71643049.0
2006-03-30 23:50:00,101.16,101.215,101.145,101.17,103473180.0
2006-03-30 23:51:00,101.18,101.192,101.175,101.175,51008665.0
2006-03-30 23:52:00,101.18,101.186,101.143,101.185,30831308.0
2006-03-30 23:53:00,101.17,101.17,101.125,101.125,88794799.0
2006-03-30 23:54:00,101.13,101.165,101.13,101.165,9792136.0
2006-03-30 23:55:00,101.16,101.18,101.15,101.15,139627329.0
2006-03-30 23:56:00,101.16,101.162,101.135,101.135,118192022.0
2006-03-30 23:57:00,101.135,101.15,101.133,101.15,235321865.0
2006-03-30 23:58:00,101.138,101.167,101.135,101.16,29780937.0
2006-03-30 23:59:00,101.155,101.165,101.15,101.153,13558509.0
2006-03-31 00:00:00,101.16,101.16,101.153,101.153,6762024.0
2006-03-31 00:01:00,101.155,101.16,101.153,101.16,38822337.0
2006-03-31 00:02:00,101.15,101.16,101.15,101.16,45574509.0
2006-03-31 00:03:00,101.155,101.16,101.153,101.155,146723217.0
2006-03-31 00:04:00,101.155,101.158,101.15,101.158,37358119.0
2006-03-31 00:35:00,101.16,101.16,101.11,101.11,13120767.0
2006-03-31 00:36:00,101.105,101.118,101.077,101.117,77401722.0
2006-03-31 00:37:00,101.125,101.127,101.125,101.127,20126411.0
2006-03-31 00:38:00,101.125,101.17,101.125,101.145,49020576.0
2006-03-31 00:39:00,101.15,101.15,101.137,101.137,3713419.0
2006-03-31 00:40:00,101.145,101.195,101.12,101.12,44652116.0
2006-03-31 00:41:00,101.165,101.175,101.165,101.17,101816797.0
2006-03-31 00:42:00,101.16,101.18,101.16,101.18,33435968.0
2006-03-31 00:43:00,101.175,101.18,101.17,101.172,30428617.0
2006-03-31 00:44:00,101.175,101.184,101.175,101.182,61179769.0
2006-03-31 00:45:00,101.19,101.19,101.165,101.165,28687571.0
2006-03-31 00:46:00,101.165,101.184,101.165,101.168,123113491.0
2006-03-31 00:47:00,101.175,101.18,101.16,101.18,76588783.0
2006-03-31 00:48:00,101.185,101.185,101.173,101.173,11587579.0
2006-03-31 00:49:00,101.167,101.18,101.167,101.18,108673691.0
2006-03-31 00:50:00,101.17,101.206,101.17,101.2,97383856.0
2006-03-31 00:51:00,101.188,101.22,101.188,101.22,8268230.0
2006-03-31 00:52:00,101.22,101.275,101.22,101.255,29765234.0
2006-03-31 00:53:00,101.26,101.28,101.237,101.237,73463133.0
2006-03-31 00:54:00,101.242,101.26,101.23,101.247,219539184.0
2006-03-31 00:55:00,101.25,101.26,101.245,101.26,79629172.0
2006-03-31 00:56:00,101.26,101.26,101.243,101.243,36536663.0
2006-03-31 00:57:00,101.24,101.25,101.24,101.24,25885852.0
2006-03-31 00:58:00,101.243,101.265,101.243,101.245,54082337.0
2006-03-31 00:59:00,101.245,101.263,101.245,101.263,16204185.0
2006-03-31 01:00:00,101.263,101.305,101.235,101.29,328864011.0
2006-03-31 01:01:00,101.28,101.303,101.25,101.25,527109785.0
2006-03-31 01:02:00,101.255,101.257,101.219,101.23,132104387.0
2006-03-31 01:03:00,101.235,101.236,101.22,101.22,219961274.0
2006-03-31 01:04:00,101.213,101.25,101.213,101.25,107184284.0
2006-03-31 01:05:00,101.245,101.285,101.245,101.285,259645333.0
2006-03-31 01:06:00,101.285,101.286,101.255,101.255,68340442.0
2006-03-31 01:07:00,101.265,101.27,101.255,101.26,84064986.0
2006-03-31 01:08:00,101.265,101.27,101.258,101.27,34692811.0
2006-03-31 01:09:00,101.26,101.275,101.26,101.27,44159042.0
2006-03-31 01:10:00,101.27,101.282,101.26,101.27,166034608.0
2006-03-31 01:11:00,101.27,101.27,101.26,101.27,51590200.0
2006-03-31 01:12:00,101.27,101.275,101.26,101.27,72786454.0
2006-03-31 01:13:00,101.267,101.281,101.263,101.28,115374366.0
2006-03-31 01:14:00,101.275,101.283,101.22,101.255,53723179.0
2006-03-31 01:15:00,101.25,101.254,101.235,101.245,106261998.0
2006-03-31 01:16:00,101.25,101.25,101.223,101.227,291374579.0
2006-03-31 01:17:00,101.235,101.241,101.221,101.223,127057261.0
2006-03-31 01:18:00,101.22,101.23,101.175,101.225,77774301.0
2006-03-31 01:19:00,101.225,101.239,101.212,101.212,46126360.0
2006-03-31 01:20:00,101.213,101.225,101.197,101.22,200385951.0
2006-03-31 01:21:00,101.2,101.225,101.2,101.22,141730278.0
2006-03-31 01:22:00,101.222,101.226,101.205,101.225,162536860.0
2006-03-31 01:23:00,101.23,101.23,101.21,101.21,183408146.0
2006-03-31 01:24:00,101.205,101.226,101.205,101.215,31588980.0
2006-03-31 01:25:00,101.22,101.23,101.215,101.23,50136322.0
2006-03-31 01:26:00,101.223,101.237,101.21,101.215,153157581.0
2006-03-31 01:27:00,101.22,101.23,101.205,101.205,42003614.0
2006-03-31 01:28:00,101.205,101.205,101.145,101.165,40737997.0
2006-03-31 01:29:00,101.158,101.158,101.135,101.135,70190727.0
2006-03-31 01:30:00,101.132,101.29,101.09,101.275,78571127.0
2006-03-31 01:31:00,101.28,101.33,101.235,101.3,65150961.0
2006-03-31 01:32:00,101.3,101.325,101.3,101.325,101710259.0
2006-03-31 01:33:00,101.33,101.355,101.33,101.355,63117126.0
2006-03-31 01:34:00,101.36,101.36,101.325,101.325,60650471.0
2006-03-31 01:35:00,101.325,101.33,101.305,101.33,108390953.0
2006-03-31 01:36:00,101.325,101.395,101.325,101.395,182646415.0
2006-03-31 01:37:00,101.395,101.422,101.39,101.39,23421739.0
2006-03-31 01:38:00,101.385,101.385,101.332,101.355,214625596.0
2006-03-31 01:39:00,101.36,101.36,101.33,101.35,170182046.0
2006-03-31 01:40:00,101.35,101.355,101.338,101.345,300775544.0
2006-03-31 01:41:00,101.305,101.35,101.305,101.345,87801938.0
2006-03-31 01:42:00,101.345,101.355,101.305,101.345,62046901.0
2006-03-31 01:43:00,101.35,101.35,101.33,101.335,87556591.0
2006-03-31 01:44:00,101.34,101.34,101.33,101.34,139016879.0
2006-03-31 01:45:00,101.335,101.344,101.287,101.32,456140425.0
2006-03-31 01:46:00,101.313,101.313,101.27,101.297,54843153.0
2006-03-31 01:47:00,101.3,101.305,101.285,101.295,27134874.0
2006-03-31 01:48:00,101.295,101.295,101.268,101.268,72255402.0
2006-03-31 01:49:00,101.273,101.287,101.264,101.287,12350996.0
2006-03-31 01:50:00,101.283,101.294,101.276,101.28,66268886.0
2006-03-31 01:51:00,101.27,101.28,101.27,101.27,339503818.0
2006-03-31 01:52:00,101.28,101.291,101.27,101.29,275965465.0
2006-03-31 01:53:00,101.28,101.3,101.25,101.25,47248591.0
2006-03-31 01:54:00,101.25,101.255,101.188,101.22,69528989.0
2006-03-31 01:55:00,101.225,101.228,101.21,101.21,329910155.0
2006-03-31 01:56:00,101.215,101.225,101.21,101.225,90201500.0
2006-03-31 01:57:00,101.215,101.217,101.16,101.16,74089857.0
2006-03-31 01:58:00,101.165,101.167,101.105,101.105,60989989.0
2006-03-31 01:59:00,101.115,101.12,101.02,101.103,126718115.0
2006-03-31 02:00:00,101.103,101.19,101.102,101.175,12483666.0
2006-03-31 02:01:00,101.18,101.188,101.155,101.188,32711928.0
2006-03-31 02:02:00,101.2,101.206,101.16,101.175,246720344.0
2006-03-31 02:03:00,101.175,101.18,101.17,101.17,117967881.0
2006-03-31 02:04:00,101.16,101.2,101.16,101.2,142520498.0
2006-03-31 02:05:00,101.19,101.205,101.19,101.195,8993513.0
2006-03-31 02:06:00,101.185,101.22,101.185,101.22,98029143.0
2006-03-31 02:07:00,101.235,101.26,101.185,101.24,28210547.0
2006-03-31 02:08:00,101.235,101.24,101.23,101.24,51701463.0
2006-03-31 02:09:00,101.23,101.26,101.23,101.26,105477245.0
2006-03-31 02:10:00,101.265,101.265,101.25,101.25,78694038.0
2006-03-31 02:11:00,101.245,101.305,101.245,101.305,42543685.0
2006-03-31 02:12:00,101.305,101.338,101.305,101.328,63571544.0
2006-03-31 02:13:00,101.33,101.423,101.33,101.41,50927765.0
2006-03-31 02:14:00,101.42,101.42,101.38,101.42,35417402.0
2006-03-31 02:15:00,101.42,101.45,101.415,101.415,61066695.0
2006-03-31 02:16:00,101.408,101.44,101.408,101.425,33739199.0
2006-03-31 02:17:00,101.43,101.43,101.395,101.41,52763015.0
2006-03-31 02:18:00,101.405,101.405,101.363,101.363,167017612.0
2006-03-31 02:19:00,101.37,101.37,101.33,101.345,128025924.0
2006-03-31 02:20:00,101.35,101.35,101.295,101.315,65731305.0
2006-03-31 02:21:00,101.317,101.32,101.285,101.285,42016017.0
2006-03-31 02:22:00,101.295,101.33,101.295,101.33,158287611.0
2006-03-31 02:23:00,101.315,101.34,101.315,101.34,44235520.0
2006-03-31 02:24:00,101.343,101.353,101.337,101.337,102681052.0
2006-03-31 02:25:00,101.34,101.346,101.303,101.303,127842829.0
2006-03-31 02:26:00,101.315,101.315,101.277,101.315,28609236.0
2006-03-31 02:27:00,101.305,101.305,101.273,101.273,17530727.0
2006-03-31 02:28:00,101.273,101.33,101.273,101.33,96875094.0
2006-03-31 02:29:00,101.323,101.36,101.323,101.332,200000057.0
2006-03-31 02:30:00,101.332,101.357,101.31,101.31,34540482.0
2006-03-31 02:31:00,101.305,101.325,101.303,101.315,129519717.0
2006-03-31 02:32:00,101.31,101.31,101.25,101.25,56113369.0
2006-03-31 02:33:00,101.25,101.285,101.248,101.285,27178479.0
2006-03-31 02:34:00,101.265,101.275,101.252,101.27,27176846.0
2006-03-31 02:35:00,101.275,101.275,101.225,101.247,13239712.0
2006-03-31 02:36:00,101.25,101.25,101.181,101.233,37771297.0
2006-03-31 02:37:00,101.235,101.255,101.205,101.215,154282995.0
2006-03-31 02:38:00,101.215,101.219,101.187,101.21,60577638.0
2006-03-31 02:39:00,101.21,101.213,101.14,101.17,71753261.0
2006-03-31 02:40:00,101.165,101.18,101.155,101.165,193375413.0
2006-03-31 02:41:00,101.17,101.171,101.14,101.16,29306784.0
2006-03-31 02:42:00,101.163,101.163,101.015,101.015,75205642.0
2006-03-31 02:43:00,101.02,101.085,101.002,101.075,82055896.0
2006-03-31 02:44:00,101.075,101.137,101.06,101.122,64319075.0
2006-03-31 02:45:00,101.125,101.157,101.12,101.12,59747389.0
2006-03-31 02:46:00,101.13,101.13,101.085,101.085,42289213.0
2006-03-31 02:47:00,101.095,101.12,101.095,101.112,34229914.0
2006-03-31 02:48:00,101.12,101.125,101.105,101.125,54654553.0
2006-03-31 02:49:00,101.12,101.123,101.095,101.095,82019143.0
2006-03-31 02:50:00,101.09,101.145,101.09,101.145,101486177.0
2006-03-31 02:51:00,101.14,101.155,101.12,101.12,76440710.0
2006-03-31 02:52:00,101.113,101.152,101.113,101.145,38598518.0
2006-03-31 02:53:00,101.15,101.15,101.1,101.1,149547986.0
2006-03-31 02:54:00,101.105,101.12,101.027,101.027,117219415.0
2006-03-31 02:55:00,101.035,101.084,101.013,101.063,26926261.0
2006-03-31 02:56:00,101.06,101.115,101.06,101.115,50650229.0
2006-03-31 02:57:00,101.11,101.11,101.08,101.095,123101773.0
2006-03-31 02:58:00,101.09,101.125,101.09,101.103,39530532.0
2006-03-31 02:59:00,101.102,101.11,101.098,101.1,87946418.0
2006-03-31 03:00:00,101.1,101.195,101.099,101.145,81650538.0
2006-03-31 03:01:00,101.15,101.15,101.1,101.12,29618175.0
2006-03-31 03:02:00,101.128,101.149,101.124,101.14,89754187.0
2006-03-31 03:03:00,101.133,101.155,101.133,101.155,29820010.0
2006-03-31 03:04:00,101.16,101.225,101.16,101.225,54962958.0
2006-03-31 03:05:00,101.23,101.23,101.193,101.193,31590247.0
2006-03-31 03:06:00,101.2,101.2,101.145,101.145,61836559.0
2006-03-31 03:07:00,101.15,101.15,101.135,101.145,121296921.0
2006-03-31 03:08:00,101.15,101.15,101.085,101.085,36181509.0
2006-03-31 03:09:00,101.045,101.125,101.045,101.125,30818402.0
2006-03-31 03:10:00,101.122,101.122,101.065,101.065,28584428.0
2006-03-31 03:11:00,101.07,101.075,101.067,101.067,86909176.0
2006-03-31 03:12:00,101.065,101.065,101.005,101.005,28783575.0
2006-03-31 03:13:00,101.002,101.09,101.002,101.09,77894108.0
2006-03-31 03:14:00,101.095,101.1,101.08,101.1,50734390.0
2006-03-31 03:15:00,101.105,101.12,101.1,101.11,55545304.0
2006-03-31 03:16:00,101.105,101.135,101.105,101.125,47895620.0
2006-03-31 03:17:00,101.13,101.13,101.083,101.095,35492690.0
2006-03-31 03:18:00,101.087,101.105,101.087,101.105,131507788.0
2006-03-31 03:19:00,101.105,101.105,101.09,101.09,31097996.0
2006-03-31 03:20:00,101.08,101.096,101.065,101.065,33043789.0
2006-03-31 03:21:00,101.06,101.077,101.018,101.045,54054096.0
2006-03-31 03:22:00,101.045,101.08,101.045,101.08,63634040.0
2006-03-31 03:23:00,101.075,101.09,101.064,101.065,108225858.0
2006-03-31 03:24:00,101.06,101.085,101.05,101.07,31956122.0
2006-03-31 03:25:00,101.06,101.1,101.06,101.095,87964459.0
2006-03-31 03:26:00,101.095,101.095,101.072,101.095,58385473.0
2006-03-31 03:27:00,101.093,101.093,101.068,101.085,57073001.0
2006-03-31 03:28:00,101.105,101.14,101.105,101.115,11101075.0
2006-03-31 03:29:00,101.125,101.125,101.065,101.065,114089775.0
2006-03-31 03:30:00,101.07,101.082,101.052,101.075,140698363.0
2006-03-31 03:31:00,101.075,101.075,101.058,101.065,47178606.0
2006-03-31 03:32:00,101.06,101.075,101.06,101.065,28361446.0
2006-03-31 03:33:00,101.065,101.07,101.06,101.065,133185909.0
2006-03-31 03:34:00,101.065,101.09,101.063,101.09,29291614.0
2006-03-31 03:35:00,101.093,101.1,101.057,101.09,118648637.0
2006-03-31 03:36:00,101.085,101.085,101.057,101.057,122745729.0
2006-03-31 03:37:00,101.063,101.07,101.06,101.065,73693404.0
2006-03-31 03:38:00,101.07,101.09,101.037,101.09,141403019.0
2006-03-31 03:39:00,101.09,101.1,101.083,101.083,58406871.0
2006-03-31 03:40:00,101.078,101.16,101.078,101.16,294724697.0
2006-03-31 03:41:00,101.155,101.165,101.133,101.16,75600397.0
2006-03-31 03:42:00,101.155,101.165,101.147,101.155,16417756.0
2006-03-31 03:43:00,101.147,101.185,101.147,101.185,67943445.0
2006-03-31 03:44:00,101.175,101.211,101.175,101.21,118814587.0
2006-03-31 03:45:00,101.22,101.22,101.168,101.168,46328603.0
2006-03-31 03:46:00,101.16,101.175,101.16,101.165,69065654.0
2006-03-31 03:47:00,101.165,101.17,101.165,101.17,30139369.0
2006-03-31 03:48:00,101.17,101.17,101.16,101.17,308453207.0
2006-03-31 03:49:00,101.17,101.215,101.17,101.178,132456504.0
2006-03-31 03:50:00,101.172,101.2,101.172,101.2,134315831.0
2006-03-31 03:51:00,101.2,101.21,101.16,101.21,141642942.0
2006-03-31 03:52:00,101.2,101.207,101.197,101.2,54037346.0
2006-03-31 03:53:00,101.195,101.203,101.185,101.185,144597417.0
2006-03-31 03:54:00,101.183,101.2,101.183,101.2,236668926.0
2006-03-31 03:55:00,101.192,101.215,101.177,101.213,73095242.0
2006-03-31 03:56:00,101.215,101.27,101.215,101.252,87213085.0
2006-03-31 03:57:00,101.26,101.26,101.205,101.205,84548696.0
2006-03-31 03:58:00,101.21,101.21,101.183,101.19,47484470.0
2006-03-31 03:59:00,101.2,101.22,101.195,101.22,38281856.0
2006-03-31 04:00:00,101.215,101.215,101.195,101.195,43141689.0
2006-03-31 04:01:00,101.2,101.209,101.193,101.205,47302166.0
2006-03-31 04:02:00,101.205,101.245,101.205,101.225,32651573.0
2006-03-31 04:03:00,101.23,101.235,101.21,101.235,14394300.0
2006-03-31 04:04:00,101.23,101.24,101.225,101.227,15698597.0
2006-03-31 04:05:00,101.24,101.24,101.22,101.225,68566283.0
2006-03-31 04:06:00,101.235,101.24,101.2,101.22,94359103.0
2006-03-31 04:07:00,101.205,101.215,101.205,101.215,168631662.0
2006-03-31 04:08:00,101.215,101.23,101.211,101.23,178358533.0
2006-03-31 04:09:00,101.223,101.23,101.205,101.205,14686450.0
2006-03-31 04:10:00,101.215,101.24,101.215,101.24,40551546.0
2006-03-31 04:11:00,101.235,101.24,101.185,101.225,40313958.0
2006-03-31 04:12:00,101.235,101.237,101.224,101.225,51360097.0
2006-03-31 04:13:00,101.23,101.235,101.225,101.235,120600279.0
2006-03-31 04:14:00,101.223,101.228,101.205,101.225,76039920.0
2006-03-31 04:15:00,101.225,101.235,101.225,101.23,24149068.0
2006-03-31 04:16:00,101.225,101.23,101.22,101.23,58679204.0
2006-03-31 04:17:00,101.23,101.235,101.23,101.23,54686629.0
2006-03-31 04:18:00,101.225,101.225,101.205,101.205,48436262.0
2006-03-31 04:19:00,101.215,101.215,101.192,101.192,26775846.0
2006-03-31 04:20:00,101.195,101.22,101.195,101.22,23645721.0
2006-03-31 04:21:00,101.21,101.21,101.19,101.19,67483428.0
2006-03-31 04:22:00,101.19,101.2,101.19,101.195,10987501.0
2006-03-31 04:23:00,101.195,101.199,101.188,101.19,207798759.0
2006-03-31 04:24:00,101.145,101.187,101.145,101.145,38836891.0
2006-03-31 04:25:00,101.19,101.19,101.19,101.19,3071189.0
2006-03-31 04:26:00,101.183,101.19,101.183,101.19,19036771.0
2006-03-31 04:27:00,101.2,101.2,101.2,101.2,534018.0
2006-03-31 04:28:00,101.2,101.2,101.163,101.163,19594021.0
2006-03-31 04:29:00,101.163,101.163,101.13,101.13,27743053.0
2006-03-31 04:30:00,101.125,101.14,101.125,101.14,4637544.0
2006-03-31 04:31:00,101.132,101.132,101.13,101.13,18339214.0
2006-03-31 04:32:00,101.145,101.145,101.114,101.12,6066563.0
2006-03-31 04:33:00,101.12,101.12,101.12,101.12,889676.0
2006-03-31 04:34:00,101.11,101.11,101.11,101.11,70517921.0
2006-03-31 04:35:00,101.12,101.125,101.12,101.125,744874.0
2006-03-31 04:36:00,101.115,101.12,101.115,101.12,103660802.0
2006-03-31 04:37:00,101.112,101.113,101.112,101.113,6932973.0
2006-03-31 04:38:00,101.125,101.125,101.115,101.115,5993086.0
2006-03-31 04:39:00,101.112,101.112,101.11,101.11,4783018.0
2006-03-31 04:40:00,101.11,101.11,101.09,101.11,20687678.0
2006-03-31 04:41:00,101.115,101.115,101.115,101.115,6101553.0
2006-03-31 04:42:00,101.107,101.107,101.107,101.107,4491482.0
2006-03-31 04:43:00,101.105,101.115,101.105,101.115,9933702.0
2006-03-31 04:44:00,101.12,101.12,101.113,101.113,3906335.0
2006-03-31 04:45:00,101.12,101.13,101.12,101.13,94832798.0
2006-03-31 04:46:00,101.125,101.13,101.125,101.127,74751003.0
2006-03-31 04:47:00,101.135,101.135,101.135,101.135,2900145.0
2006-03-31 04:48:00,101.127,101.15,101.127,101.15,59047969.0
2006-03-31 04:49:00,101.155,101.155,101.155,101.155,10236326.0
2006-03-31 04:50:00,101.16,101.16,101.16,101.16,413874.0
2006-03-31 04:51:00,101.155,101.155,101.153,101.153,15322187.0
2006-03-31 04:52:00,101.16,101.16,101.143,101.143,2202982.0
2006-03-31 04:53:00,101.13,101.13,101.13,101.13,5351762.0
2006-03-31 04:54:00,101.137,101.137,101.135,101.135,14585319.0
2006-03-31 04:55:00,101.14,101.14,101.14,101.14,3163583.0
2006-03-31 04:56:00,101.14,101.14,101.14,101.14,2420301.0
2006-03-31 04:57:00,101.14,101.14,101.14,101.14,2057004.0
2006-03-31 04:58:00,101.14,101.14,101.14,101.14,1528458.0
2006-03-31 04:59:00,101.14,101.14,101.102,101.102,139354003.0
2006-03-31 05:00:00,101.11,101.11,101.075,101.075,93237233.0
2006-03-31 05:01:00,101.08,101.09,101.078,101.09,91519173.0
2006-03-31 05:02:00,101.09,101.095,101.083,101.085,72122797.0
2006-03-31 05:03:00,101.085,101.09,101.08,101.08,27901000.0
2006-03-31 05:04:00,101.085,101.11,101.085,101.11,38928238.0
2006-03-31 05:05:00,101.11,101.13,101.107,101.13,141902977.0
2006-03-31 05:06:00,101.123,101.13,101.12,101.12,66955908.0
2006-03-31 05:07:00,101.125,101.126,101.105,101.125,80704381.0
2006-03-31 05:08:00,101.12,101.12,101.11,101.115,17717786.0
2006-03-31 05:09:00,101.113,101.13,101.105,101.13,137432184.0
2006-03-31 05:10:00,101.123,101.13,101.12,101.125,124120269.0
2006-03-31 05:11:00,101.13,101.145,101.125,101.14,53928614.0
2006-03-31 05:12:00,101.133,101.14,101.085,101.135,32412212.0
2006-03-31 05:13:00,101.13,101.145,101.128,101.128,35723110.0
2006-03-31 05:14:00,101.13,101.14,101.085,101.13,24193270.0
2006-03-31 05:15:00,101.14,101.157,101.14,101.157,194105693.0
2006-03-31 05:16:00,101.155,101.16,101.15,101.157,45296256.0
2006-03-31 05:17:00,101.155,101.155,101.15,101.15,50582746.0
2006-03-31 05:18:00,101.155,101.159,101.145,101.15,115817158.0
2006-03-31 05:19:00,101.155,101.16,101.15,101.15,103885771.0
2006-03-31 05:20:00,101.16,101.16,101.13,101.16,8762407.0
2006-03-31 05:21:00,101.16,101.16,101.15,101.152,30495060.0
2006-03-31 05:22:00,101.157,101.16,101.147,101.16,96200259.0
2006-03-31 05:23:00,101.16,101.16,101.15,101.153,126152916.0
2006-03-31 05:24:00,101.153,101.155,101.15,101.15,115441536.0
2006-03-31 05:25:00,101.13,101.16,101.13,101.16,75814947.0
2006-03-31 05:26:00,101.15,101.16,101.148,101.152,64400757.0
2006-03-31 05:27:00,101.16,101.16,101.145,101.155,131278967.0
2006-03-31 05:28:00,101.155,101.16,101.145,101.15,100811599.0
2006-03-31 05:29:00,101.153,101.16,101.13,101.16,109220271.0
2006-03-31 05:30:00,101.155,101.16,101.11,101.16,118784022.0
2006-03-31 05:31:00,101.15,101.16,101.15,101.153,244428691.0
2006-03-31 05:32:00,101.16,101.16,101.15,101.153,64483590.0
2006-03-31 05:33:00,101.155,101.165,101.15,101.165,278037948.0
2006-03-31 05:34:00,101.165,101.165,101.137,101.14,13984357.0
2006-03-31 05:35:00,101.14,101.14,101.127,101.127,66702565.0
2006-03-31 05:36:00,101.135,101.145,101.132,101.14,63788350.0
2006-03-31 05:37:00,101.145,101.145,101.125,101.145,46769193.0
2006-03-31 05:38:00,101.135,101.14,101.133,101.14,30453881.0
2006-03-31 05:39:00,101.135,101.149,101.121,101.122,87503235.0
2006-03-31 05:40:00,101.13,101.13,101.122,101.13,178013089.0
2006-03-31 05:41:00,101.135,101.135,101.123,101.13,72979448.0
2006-03-31 05:42:00,101.125,101.125,101.109,101.11,97712921.0
2006-03-31 05:43:00,101.113,101.12,101.09,101.115,98519008.0
2006-03-31 05:44:00,101.115,101.12,101.112,101.115,54094242.0
2006-03-31 05:45:00,101.115,101.12,101.105,101.105,33752536.0
2006-03-31 05:46:00,101.11,101.135,101.11,101.135,110153440.0
2006-03-31 05:47:00,101.145,101.145,101.135,101.14,36546454.0
2006-03-31 05:48:00,101.11,101.145,101.11,101.145,49625531.0
2006-03-31 05:49:00,101.135,101.143,101.12,101.12,90836245.0
2006-03-31 05:50:00,101.11,101.135,101.11,101.115,40813652.0
2006-03-31 05:51:00,101.115,101.12,101.107,101.107,72992392.0
2006-03-31 05:52:00,101.12,101.12,101.112,101.115,60255715.0
2006-03-31 05:53:00,101.115,101.115,101.101,101.103,47323424.0
2006-03-31 05:54:00,101.1,101.13,101.1,101.125,216463632.0
2006-03-31 05:55:00,101.113,101.114,101.095,101.095,42178394.0
2006-03-31 05:56:00,101.1,101.1,101.09,101.09,69618696.0
2006-03-31 05:57:00,101.09,101.092,101.085,101.09,31927227.0
2006-03-31 05:58:00,101.093,101.093,101.08,101.085,30042298.0
2006-03-31 05:59:00,101.083,101.123,101.083,101.123,250820369.0
2006-03-31 06:00:00,101.127,101.14,101.11,101.11,6234234.0
2006-03-31 06:01:00,101.103,101.109,101.085,101.1,53453476.0
2006-03-31 06:02:00,101.095,101.1,101.085,101.1,31404867.0
2006-03-31 06:03:00,101.1,101.13,101.1,101.13,120898236.0
2006-03-31 06:04:00,101.13,101.135,101.125,101.13,24713578.0
2006-03-31 06:05:00,101.127,101.127,101.103,101.103,65213887.0
2006-03-31 06:06:00,101.115,101.115,101.097,101.108,51861994.0
2006-03-31 06:07:00,101.11,101.115,101.1,101.105,185553727.0
2006-03-31 06:08:00,101.105,101.11,101.06,101.105,70330315.0
2006-03-31 06:09:00,101.105,101.11,101.098,101.11,28964500.0
2006-03-31 06:10:00,101.11,101.125,101.101,101.125,47945822.0
2006-03-31 06:11:00,101.108,101.133,101.108,101.123,95542712.0
2006-03-31 06:12:00,101.13,101.13,101.097,101.097,84438236.0
2006-03-31 06:13:00,101.045,101.106,101.04,101.05,113416567.0
2006-03-31 06:14:00,101.053,101.08,101.052,101.08,39221093.0
2006-03-31 06:15:00,101.08,101.095,101.08,101.095,66896275.0
2006-03-31 06:16:00,101.1,101.113,101.098,101.113,65809107.0
2006-03-31 06:17:00,101.12,101.125,101.118,101.125,34227874.0
2006-03-31 06:18:00,101.117,101.135,101.114,101.12,68789451.0
2006-03-31 06:19:00,101.12,101.13,101.115,101.13,39322023.0
2006-03-31 06:20:00,101.125,101.135,101.124,101.127,121220190.0
2006-03-31 06:21:00,101.135,101.14,101.115,101.115,80041728.0
2006-03-31 06:22:00,101.11,101.143,101.11,101.128,44227286.0
2006-03-31 06:23:00,101.14,101.14,101.13,101.13,42555928.0
2006-03-31 06:24:00,101.135,101.16,101.135,101.135,20935119.0
2006-03-31 06:25:00,101.145,101.16,101.143,101.16,84868294.0
2006-03-31 06:26:00,101.15,101.16,101.15,101.16,711306012.0
2006-03-31 06:27:00,101.165,101.165,101.155,101.155,116514783.0
2006-03-31 06:28:00,101.147,101.165,101.147,101.155,93120646.0
2006-03-31 06:29:00,101.152,101.154,101.133,101.14,38715541.0
2006-03-31 06:30:00,101.143,101.145,101.133,101.133,186092327.0
2006-03-31 06:31:00,101.137,101.15,101.13,101.135,206204705.0
2006-03-31 06:32:00,101.133,101.15,101.133,101.14,24344490.0
2006-03-31 06:33:00,101.13,101.135,101.12,101.12,13354591.0
2006-03-31 06:34:00,101.13,101.135,101.12,101.13,100265769.0
2006-03-31 06:35:00,101.13,101.14,101.122,101.14,347794611.0
2006-03-31 06:36:00,101.145,101.145,101.103,101.103,25795417.0
2006-03-31 06:37:00,101.115,101.115,101.105,101.105,140269243.0
2006-03-31 06:38:00,101.1,101.115,101.1,101.115,59151169.0
2006-03-31 06:39:00,101.11,101.115,101.093,101.115,110667005.0
2006-03-31 06:40:00,101.1,101.11,101.095,101.11,30768440.0
2006-03-31 06:41:00,101.105,101.115,101.1,101.1,99837644.0
2006-03-31 06:42:00,101.098,101.115,101.098,101.105,145300630.0
2006-03-31 06:43:00,101.097,101.12,101.096,101.12,142699985.0
2006-03-31 06:44:00,101.11,101.13,101.075,101.12,137161424.0
2006-03-31 06:45:00,101.117,101.12,101.11,101.113,40514210.0
2006-03-31 06:46:00,101.125,101.125,101.11,101.12,33224257.0
2006-03-31 06:47:00,101.12,101.128,101.118,101.127,99115884.0
2006-03-31 06:48:00,101.125,101.146,101.123,101.123,34942258.0
2006-03-31 06:49:00,101.12,101.13,101.12,101.125,51657675.0
2006-03-31 06:50:00,101.13,101.135,101.12,101.13,118065685.0
2006-03-31 06:51:00,101.125,101.145,101.117,101.145,46112819.0
2006-03-31 06:52:00,101.132,101.144,101.115,101.115,69044875.0
2006-03-31 06:53:00,101.112,101.147,101.112,101.125,108932766.0
2006-03-31 06:54:00,101.117,101.142,101.074,101.123,69148317.0
2006-03-31 06:55:00,101.13,101.135,101.117,101.125,51324136.0
2006-03-31 06:56:00,101.125,101.135,101.118,101.135,3284138.0
2006-03-31 06:57:00,101.117,101.129,101.11,101.11,67872095.0
2006-03-31 06:58:00,101.112,101.134,101.072,101.12,13336485.0
2006-03-31 06:59:00,101.13,101.138,101.095,101.138,77648387.0
2006-03-31 07:00:00,101.137,101.137,101.101,101.105,31890882.0
2006-03-31 07:01:00,101.1,101.114,101.1,101.1,248619843.0
2006-03-31 07:02:00,101.1,101.137,101.1,101.125,24589362.0
2006-03-31 07:03:00,101.12,101.125,101.103,101.12,103439790.0
2006-03-31 07:04:00,101.13,101.13,101.098,101.1,37708274.0
2006-03-31 07:05:00,101.105,101.11,101.097,101.11,119304022.0
2006-03-31 07:06:00,101.11,101.11,101.098,101.11,25462276.0
2006-03-31 07:07:00,101.11,101.11,101.103,101.103,129121594.0
2006-03-31 07:08:00,101.105,101.11,101.1,101.11,76360574.0
2006-03-31 07:09:00,101.11,101.115,101.102,101.115,73349041.0
2006-03-31 07:10:00,101.105,101.135,101.105,101.135,50144359.0
2006-03-31 07:11:00,101.125,101.125,101.097,101.097,78331170.0
2006-03-31 07:12:00,101.095,101.1,101.09,101.093,148617484.0
2006-03-31 07:13:00,101.092,101.105,101.092,101.105,33585253.0
2006-03-31 07:14:00,101.1,101.105,101.092,101.093,89515248.0
2006-03-31 07:15:00,101.105,101.105,101.1,101.1,65720603.0
2006-03-31 07:16:00,101.1,101.11,101.095,101.11,33485938.0
2006-03-31 07:17:00,101.102,101.11,101.1,101.105,178080718.0
2006-03-31 07:18:00,101.103,101.135,101.102,101.135,19649482.0
2006-03-31 07:19:00,101.13,101.165,101.12,101.165,14524456.0
2006-03-31 07:20:00,101.15,101.161,101.14,101.14,58286788.0
2006-03-31 07:21:00,101.135,101.145,101.095,101.145,8286051.0
2006-03-31 07:22:00,101.135,101.15,101.135,101.15,96020521.0
2006-03-31 07:23:00,101.14,101.15,101.138,101.15,102660611.0
2006-03-31 07:24:00,101.145,101.153,101.123,101.14,143339713.0
2006-03-31 07:25:00,101.135,101.152,101.13,101.13,72457015.0
2006-03-31 07:26:00,101.12,101.141,101.12,101.125,28922020.0
2006-03-31 07:27:00,101.12,101.13,101.105,101.13,161282379.0
2006-03-31 07:28:00,101.13,101.13,101.123,101.125,94698333.0
2006-03-31 07:29:00,101.125,101.13,101.11,101.13,20254618.0
2006-03-31 07:30:00,101.122,101.14,101.116,101.14,32850560.0
2006-03-31 07:31:00,101.14,101.14,101.117,101.125,44767008.0
2006-03-31 07:32:00,101.085,101.13,101.085,101.12,39199170.0
2006-03-31 07:33:00,101.117,101.131,101.117,101.128,114677432.0
2006-03-31 07:34:00,101.14,101.14,101.133,101.133,34223706.0
2006-03-31 07:35:00,101.125,101.153,101.125,101.125,43897694.0
2006-03-31 07:36:00,101.13,101.13,101.12,101.13,23546663.0
2006-03-31 07:37:00,101.125,101.13,101.12,101.12,47217972.0
2006-03-31 07:38:00,101.13,101.13,101.118,101.13,28203436.0
2006-03-31 07:39:00,101.13,101.13,101.111,101.113,79523835.0
2006-03-31 07:40:00,101.115,101.12,101.11,101.112,73560811.0
2006-03-31 07:41:00,101.112,101.112,101.103,101.103,135442087.0
2006-03-31 07:42:00,101.11,101.11,101.095,101.11,78859846.0
2006-03-31 07:43:00,101.103,101.11,101.103,101.105,12911786.0
2006-03-31 07:44:00,101.105,101.105,101.09,101.09,53158119.0
2006-03-31 07:45:00,101.083,101.083,101.065,101.065,47012097.0
2006-03-31 07:46:00,101.058,101.07,101.058,101.062,100515558.0
2006-03-31 07:47:00,101.07,101.075,101.065,101.07,7888911.0
2006-03-31 07:48:00,101.06,101.07,101.057,101.065,33414157.0
2006-03-31 07:49:00,101.065,101.1,101.065,101.1,50984954.0
2006-03-31 07:50:00,101.087,101.1,101.087,101.1,151791368.0
2006-03-31 07:51:00,101.095,101.1,101.087,101.095,39918267.0
2006-03-31 07:52:00,101.093,101.102,101.083,101.083,96521727.0
2006-03-31 07:53:00,101.085,101.09,101.077,101.077,46477958.0
2006-03-31 07:54:00,101.088,101.103,101.049,101.1,106353827.0
2006-03-31 07:55:00,101.1,101.105,101.085,101.1,78586921.0
2006-03-31 07:56:00,101.095,101.101,101.045,101.085,181923388.0
2006-03-31 07:57:00,101.09,101.094,101.085,101.085,170033666.0
2006-03-31 07:58:00,101.078,101.095,101.078,101.09,62952161.0
2006-03-31 07:59:00,101.09,101.09,101.059,101.063,14283750.0
2006-03-31 08:00:00,101.065,101.075,101.06,101.07,92132194.0
2006-03-31 08:01:00,101.06,101.075,101.055,101.075,32891389.0
2006-03-31 08:02:00,101.06,101.07,101.06,101.06,28675081.0
2006-03-31 08:03:00,101.063,101.08,101.041,101.068,16538898.0
2006-03-31 08:04:00,101.07,101.07,101.063,101.063,102097530.0
2006-03-31 08:05:00,101.06,101.073,101.06,101.06,34790195.0
2006-03-31 08:06:00,101.063,101.075,101.055,101.07,90812010.0
2006-03-31 08:07:00,101.06,101.06,101.027,101.027,156523424.0
2006-03-31 08:08:00,101.027,101.057,101.027,101.05,128225292.0
2006-03-31 08:09:00,101.042,101.06,101.041,101.05,175250018.0
2006-03-31 08:10:00,101.048,101.055,101.046,101.055,10799098.0
2006-03-31 08:11:00,101.04,101.055,101.005,101.043,107293502.0
2006-03-31 08:12:00,101.05,101.065,101.05,101.065,129956407.0
2006-03-31 08:13:00,101.063,101.063,101.035,101.035,172310889.0
2006-03-31 08:14:00,101.032,101.045,101.03,101.035,9361413.0
2006-03-31 08:15:00,101.033,101.037,101.027,101.027,54841242.0
2006-03-31 08:16:00,101.035,101.04,100.99,101.033,190854296.0
2006-03-31 08:17:00,101.032,101.098,101.025,101.025,100484804.0
2006-03-31 08:18:00,101.07,101.081,101.065,101.065,52768513.0
2006-03-31 08:19:00,101.065,101.075,101.065,101.07,170969813.0
2006-03-31 08:20:00,101.067,101.067,101.027,101.065,22049167.0
2006-03-31 08:21:00,101.052,101.065,101.047,101.05,269476754.0
2006-03-31 08:22:00,101.06,101.065,101.047,101.055,49378961.0
2006-03-31 08:23:00,101.053,101.085,101.053,101.085,191555588.0
2006-03-31 08:24:00,101.083,101.095,101.08,101.083,29706076.0
2006-03-31 08:25:00,101.09,101.09,101.06,101.085,100882518.0
2006-03-31 08:26:00,101.085,101.09,101.075,101.075,45827094.0
2006-03-31 08:27:00,101.06,101.062,101.05,101.05,151628785.0
2006-03-31 08:28:00,101.057,101.065,101.05,101.05,51257482.0
2006-03-31 08:29:00,101.05,101.05,100.99,101.005,82065865.0
2006-03-31 08:30:00,101.01,101.02,100.997,101.015,67253553.0
2006-03-31 08:31:00,101.0,101.008,100.957,101.008,691070449.0
2006-03-31 08:32:00,101.0,101.02,101.0,101.02,125191497.0
2006-03-31 08:33:00,101.02,101.04,101.017,101.04,97261958.0
2006-03-31 08:34:00,101.04,101.07,101.04,101.07,113337630.0
2006-03-31 08:35:00,101.07,101.09,101.07,101.09,66607888.0
2006-03-31 08:36:00,101.095,101.1,101.095,101.1,29189605.0
2006-03-31 08:37:00,101.095,101.118,101.095,101.1,48368311.0
2006-03-31 08:38:00,101.095,101.117,101.095,101.097,49540943.0
2006-03-31 08:39:00,101.095,101.11,101.087,101.087,24951611.0
2006-03-31 08:40:00,101.1,101.105,101.085,101.1,126563620.0
2006-03-31 08:41:00,101.1,101.125,101.1,101.12,62945909.0
2006-03-31 08:42:00,101.12,101.12,101.093,101.093,101590897.0
2006-03-31 08:43:00,101.105,101.105,101.083,101.085,48275381.0
2006-03-31 08:44:00,101.085,101.105,101.085,101.095,81921123.0
2006-03-31 08:45:00,101.1,101.1,101.063,101.075,32990574.0
2006-03-31 08:46:00,101.07,101.078,101.053,101.053,113962659.0
2006-03-31 08:47:00,101.055,101.103,101.055,101.095,97721339.0
2006-03-31 08:48:00,101.09,101.13,101.085,101.125,50852842.0
2006-03-31 08:49:00,101.125,101.143,101.12,101.12,62642648.0
2006-03-31 08:50:00,101.12,101.132,101.073,101.108,43964219.0
2006-03-31 08:51:00,101.125,101.125,101.083,101.11,55330980.0
2006-03-31 08:52:00,101.102,101.102,101.082,101.1,42094839.0
2006-03-31 08:53:00,101.105,101.145,101.1,101.145,12571983.0
2006-03-31 08:54:00,101.145,101.174,101.145,101.155,86572994.0
2006-03-31 08:55:00,101.138,101.152,101.128,101.14,44829267.0
2006-03-31 08:56:00,101.14,101.14,101.12,101.13,38403461.0
2006-03-31 08:57:00,101.125,101.13,101.117,101.12,480487726.0
2006-03-31 08:58:00,101.13,101.13,101.104,101.105,85737667.0
2006-03-31 08:59:00,101.11,101.11,101.092,101.095,86290292.0
2006-03-31 09:00:00,101.095,101.105,101.088,101.105,117304194.0
2006-03-31 09:01:00,101.105,101.13,101.105,101.13,70360500.0
2006-03-31 09:02:00,101.13,101.13,101.113,101.115,36908504.0
2006-03-31 09:03:00,101.115,101.115,101.09,101.105,51906023.0
2006-03-31 09:04:00,101.105,101.11,101.043,101.083,83997265.0
2006-03-31 09:05:00,101.085,101.1,101.082,101.082,48282188.0
2006-03-31 09:06:00,101.09,101.09,101.06,101.06,169677517.0
2006-03-31 09:07:00,101.052,101.052,101.04,101.04,145457294.0
2006-03-31 09:08:00,101.04,101.04,101.033,101.037,34243865.0
2006-03-31 09:09:00,101.04,101.04,101.03,101.033,206902137.0
2006-03-31 09:10:00,101.04,101.04,101.027,101.027,95602576.0
2006-03-31 09:11:00,101.04,101.05,101.038,101.045,26295365.0
2006-03-31 09:12:00,101.05,101.05,101.028,101.028,83598331.0
2006-03-31 09:13:00,101.04,101.05,100.998,101.05,17858745.0
2006-03-31 09:14:00,101.045,101.085,101.037,101.085,57707472.0
2006-03-31 09:15:00,101.075,101.075,101.07,101.07,21409741.0
2006-03-31 09:16:00,101.07,101.085,101.039,101.085,90884662.0
2006-03-31 09:17:00,101.09,101.095,101.035,101.09,26195566.0
2006-03-31 09:18:00,101.085,101.095,101.077,101.082,64707498.0
2006-03-31 09:19:00,101.09,101.11,101.09,101.095,32257025.0
2006-03-31 09:20:00,101.095,101.098,101.074,101.075,189604005.0
2006-03-31 09:21:00,101.075,101.085,101.07,101.08,144105047.0
2006-03-31 09:22:00,101.072,101.08,101.03,101.08,53071807.0
2006-03-31 09:23:00,101.08,101.086,101.077,101.08,82663199.0
2006-03-31 09:24:00,101.068,101.095,101.068,101.08,51276342.0
2006-03-31 09:25:00,101.08,101.08,101.061,101.063,55467601.0
2006-03-31 09:26:00,101.065,101.07,101.04,101.057,83777109.0
2006-03-31 09:27:00,101.06,101.095,101.06,101.095,85961022.0
2006-03-31 09:28:00,101.085,101.089,101.075,101.085,37345851.0
2006-03-31 09:29:00,101.08,101.095,101.08,101.095,41924047.0
2006-03-31 09:30:00,101.1,101.175,101.1,101.175,27190942.0
2006-03-31 09:31:00,101.17,101.183,101.115,101.115,128219977.0
2006-03-31 09:32:00,101.12,101.145,101.12,101.135,42179749.0
2006-03-31 09:33:00,101.17,101.17,101.147,101.15,131709964.0
2006-03-31 09:34:00,101.145,101.183,101.145,101.18,62699184.0
2006-03-31 09:35:00,101.185,101.195,101.175,101.175,71447923.0
2006-03-31 09:36:00,101.185,101.225,101.16,101.21,24359067.0
2006-03-31 09:37:00,101.207,101.207,101.164,101.18,70319497.0
2006-03-31 09:38:00,101.187,101.187,101.16,101.18,67867287.0
2006-03-31 09:39:00,101.18,101.19,101.165,101.165,70875565.0
2006-03-31 09:40:00,101.165,101.175,101.145,101.165,138638595.0
2006-03-31 09:41:00,101.17,101.195,101.152,101.195,44576142.0
2006-03-31 09:42:00,101.19,101.19,101.153,101.153,71484608.0
2006-03-31 09:43:00,101.153,101.165,101.145,101.15,30985758.0
2006-03-31 09:44:00,101.16,101.16,101.11,101.155,85452375.0
2006-03-31 09:45:00,101.16,101.17,101.115,101.17,33156917.0
2006-03-31 09:46:00,101.17,101.17,101.11,101.14,61676149.0
2006-03-31 09:47:00,101.13,101.15,101.13,101.15,29348668.0
2006-03-31 09:48:00,101.142,101.155,101.14,101.14,82745225.0
2006-03-31 09:49:00,101.14,101.169,101.14,101.16,51484721.0
2006-03-31 09:50:00,101.163,101.175,101.158,101.165,90940667.0
2006-03-31 09:51:00,101.165,101.165,101.14,101.14,11685282.0
2006-03-31 09:52:00,101.14,101.14,101.073,101.09,16893053.0
2006-03-31 09:53:00,101.085,101.118,101.085,101.118,107947985.0
2006-03-31 09:54:00,101.115,101.143,101.115,101.143,50024509.0
2006-03-31 09:55:00,101.15,101.165,101.128,101.165,67621480.0
2006-03-31 09:56:00,101.165,101.213,101.153,101.213,89367477.0
2006-03-31 09:57:00,101.207,101.207,101.18,101.2,62992017.0
2006-03-31 09:58:00,101.205,101.23,101.167,101.21,82613755.0
2006-03-31 09:59:00,101.22,101.24,101.205,101.21,61704445.0
2006-03-31 10:00:00,101.212,101.234,101.171,101.21,114977337.0
2006-03-31 10:01:00,101.2,101.215,101.2,101.207,179078806.0
2006-03-31 10:02:00,101.205,101.24,101.205,101.24,13984065.0
2006-03-31 10:03:00,101.235,101.235,101.21,101.235,50909287.0
2006-03-31 10:04:00,101.23,101.245,101.225,101.24,154106750.0
2006-03-31 10:05:00,101.235,101.245,101.233,101.235,73326011.0
2006-03-31 10:06:00,101.235,101.24,101.215,101.215,32222289.0
2006-03-31 10:07:00,101.21,101.225,101.21,101.225,49007865.0
2006-03-31 10:08:00,101.218,101.235,101.218,101.235,35763403.0
2006-03-31 10:09:00,101.22,101.232,101.22,101.225,73745882.0
2006-03-31 10:10:00,101.22,101.22,101.2,101.2,126699929.0
2006-03-31 10:11:00,101.195,101.225,101.195,101.225,49030054.0
2006-03-31 10:12:00,101.217,101.239,101.217,101.225,24381228.0
2006-03-31 10:13:00,101.22,101.22,101.203,101.205,198621654.0
2006-03-31 10:14:00,101.195,101.207,101.16,101.16,112514052.0
2006-03-31 10:15:00,101.162,101.17,101.157,101.165,54624590.0
2006-03-31 10:16:00,101.165,101.198,101.165,101.198,74017004.0
2006-03-31 10:17:00,101.2,101.2,101.167,101.167,95141905.0
2006-03-31 10:18:00,101.175,101.18,101.17,101.172,78577284.0
2006-03-31 10:19:00,101.18,101.185,101.15,101.17,82956740.0
2006-03-31 10:20:00,101.18,101.18,101.165,101.175,200718022.0
2006-03-31 10:21:00,101.173,101.22,101.145,101.145,53641449.0
2006-03-31 10:22:00,101.185,101.189,101.168,101.168,122977993.0
2006-03-31 10:23:00,101.18,101.18,101.165,101.165,23305355.0
2006-03-31 10:24:00,101.16,101.16,101.117,101.117,42535405.0
2006-03-31 10:25:00,101.125,101.125,101.11,101.11,19491885.0
2006-03-31 10:26:00,101.105,101.11,101.105,101.105,151902615.0
2006-03-31 10:27:00,101.105,101.113,101.088,101.088,40714928.0
2006-03-31 10:28:00,101.09,101.095,101.077,101.085,65118376.0
2006-03-31 10:29:00,101.08,101.12,101.08,101.12,68501114.0
2006-03-31 10:30:00,101.12,101.12,101.105,101.113,32512450.0
2006-03-31 10:31:00,101.113,101.132,101.113,101.123,31862775.0
2006-03-31 10:32:00,101.13,101.155,101.102,101.155,27139131.0
2006-03-31 10:33:00,101.16,101.16,101.085,101.085,47194699.0
2006-03-31 10:34:00,101.13,101.13,101.105,101.107,83426518.0
2006-03-31 10:35:00,101.112,101.137,101.107,101.13,119886087.0
2006-03-31 10:36:00,101.13,101.13,101.1,101.128,182765440.0
2006-03-31 10:37:00,101.11,101.14,101.107,101.11,52565314.0
2006-03-31 10:38:00,101.11,101.125,101.11,101.115,72002282.0
2006-03-31 10:39:00,101.107,101.125,101.09,101.125,63688393.0
2006-03-31 10:40:00,101.123,101.135,101.117,101.123,93701379.0
2006-03-31 10:41:00,101.123,101.123,101.08,101.08,31908238.0
2006-03-31 10:42:00,101.09,101.111,101.085,101.085,28927677.0
2006-03-31 10:43:00,101.09,101.095,101.083,101.083,35215005.0
2006-03-31 10:44:00,101.083,101.083,101.055,101.07,43065006.0
2006-03-31 10:45:00,101.07,101.07,101.053,101.06,112044703.0
2006-03-31 10:46:00,101.05,101.06,101.05,101.06,47552433.0
2006-03-31 10:47:00,101.045,101.05,101.035,101.037,66712110.0
2006-03-31 10:48:00,101.043,101.05,101.038,101.05,139917034.0
2006-03-31 10:49:00,101.045,101.055,101.0,101.055,65205574.0
2006-03-31 10:50:00,101.05,101.08,101.05,101.08,65600481.0
2006-03-31 10:51:00,101.07,101.085,101.07,101.075,109896606.0
2006-03-31 10:52:00,101.073,101.085,101.065,101.075,100376428.0
2006-03-31 10:53:00,101.08,101.08,101.075,101.08,91016809.0
2006-03-31 10:54:00,101.07,101.08,101.07,101.075,199498687.0
2006-03-31 10:55:00,101.072,101.085,101.07,101.085,30414056.0
2006-03-31 10:56:00,101.08,101.08,101.068,101.075,75324971.0
2006-03-31 10:57:00,101.08,101.095,101.073,101.095,190873503.0
2006-03-31 10:58:00,101.083,101.09,101.08,101.085,201625375.0
2006-03-31 10:59:00,101.08,101.091,101.025,101.025,95978293.0
2006-03-31 11:00:00,101.085,101.085,101.07,101.08,119124823.0
2006-03-31 11:01:00,101.08,101.086,101.074,101.085,86259181.0
2006-03-31 11:02:00,101.085,101.095,101.08,101.088,69299821.0
2006-03-31 11:03:00,101.077,101.1,101.077,101.1,23764301.0
2006-03-31 11:04:00,101.095,101.145,101.095,101.13,42786957.0
2006-03-31 11:05:00,101.125,101.153,101.125,101.14,30717710.0
2006-03-31 11:06:00,101.135,101.148,101.125,101.125,53012075.0
2006-03-31 11:07:00,101.13,101.13,101.12,101.125,145783547.0
2006-03-31 11:08:00,101.135,101.143,101.099,101.127,196695366.0
2006-03-31 11:09:00,101.135,101.135,101.11,101.11,101838147.0
2006-03-31 11:10:00,101.12,101.12,101.115,101.12,101419542.0
2006-03-31 11:11:00,101.12,101.135,101.1,101.135,72612877.0
2006-03-31 11:12:00,101.135,101.14,101.117,101.14,82866161.0
2006-03-31 11:13:00,101.14,101.15,101.124,101.125,21810089.0
2006-03-31 11:14:00,101.12,101.134,101.085,101.085,51800902.0
2006-03-31 11:15:00,101.085,101.112,101.05,101.08,56960999.0
2006-03-31 11:16:00,101.045,101.1,101.045,101.06,22419420.0
2006-03-31 11:17:00,101.06,101.09,101.06,101.09,93359100.0
2006-03-31 11:18:00,101.1,101.125,101.05,101.11,63609262.0
2006-03-31 11:19:00,101.115,101.115,101.085,101.095,83508517.0
2006-03-31 11:20:00,101.1,101.1,101.067,101.075,18435587.0
2006-03-31 11:21:00,101.085,101.093,101.065,101.09,23554111.0
2006-03-31 11:22:00,101.085,101.085,101.022,101.075,148457653.0
2006-03-31 11:23:00,101.09,101.09,101.063,101.08,14329109.0
2006-03-31 11:24:00,101.073,101.1,101.068,101.09,12502678.0
2006-03-31 11:25:00,101.09,101.102,101.083,101.083,28359603.0
2006-03-31 11:26:00,101.09,101.1,101.067,101.067,38297841.0
2006-03-31 11:27:00,101.07,101.095,101.07,101.095,58143771.0
2006-03-31 11:28:00,101.097,101.097,101.053,101.09,97863759.0
2006-03-31 11:29:00,101.1,101.105,101.08,101.09,69048306.0
2006-03-31 11:30:00,101.093,101.093,101.07,101.08,28792374.0
2006-03-31 11:31:00,101.08,101.09,101.058,101.09,61482978.0
2006-03-31 11:32:00,101.08,101.095,101.08,101.082,38694996.0
2006-03-31 11:33:00,101.09,101.09,101.065,101.065,54366733.0
2006-03-31 11:34:00,101.063,101.069,101.055,101.06,72297311.0
2006-03-31 11:35:00,101.065,101.075,101.037,101.052,41820853.0
2006-03-31 11:36:00,101.05,101.066,101.045,101.045,19755754.0
2006-03-31 11:37:00,101.043,101.07,101.043,101.07,86226448.0
2006-03-31 11:38:00,101.06,101.087,101.06,101.078,39639606.0
2006-03-31 11:39:00,101.068,101.095,101.068,101.095,42815838.0
2006-03-31 11:40:00,101.1,101.1,101.065,101.065,53862888.0
2006-03-31 11:41:00,101.055,101.067,101.045,101.05,50799711.0
2006-03-31 11:42:00,101.045,101.072,101.045,101.055,127531951.0
2006-03-31 11:43:00,101.065,101.065,101.037,101.055,103698308.0
2006-03-31 11:44:00,101.055,101.075,101.055,101.07,44276545.0
2006-03-31 11:45:00,101.075,101.08,101.065,101.065,109411329.0
2006-03-31 11:46:00,101.065,101.08,101.02,101.07,140344285.0
2006-03-31 11:47:00,101.065,101.08,101.042,101.062,134599743.0
2006-03-31 11:48:00,101.07,101.08,101.062,101.07,10800904.0
2006-03-31 11:49:00,101.065,101.07,101.057,101.058,33167950.0
2006-03-31 11:50:00,101.06,101.08,101.06,101.065,91009504.0
2006-03-31 11:51:00,101.07,101.09,101.068,101.075,65025610.0
2006-03-31 11:52:00,101.08,101.09,101.07,101.07,16096433.0
2006-03-31 11:53:00,101.07,101.107,101.07,101.107,22090905.0
2006-03-31 11:54:00,101.1,101.115,101.095,101.1,71488992.0
2006-03-31 11:55:00,101.102,101.117,101.062,101.117,63445974.0
2006-03-31 11:56:00,101.11,101.128,101.107,101.107,58347160.0
2006-03-31 11:57:00,101.107,101.127,101.107,101.12,59132452.0
2006-03-31 11:58:00,101.125,101.126,101.118,101.118,77851558.0
2006-03-31 11:59:00,101.12,101.135,101.107,101.11,20161182.0
2006-03-31 12:00:00,101.115,101.153,101.115,101.15,136097843.0
2006-03-31 12:01:00,101.16,101.205,101.16,101.165,46322015.0
2006-03-31 12:02:00,101.165,101.255,101.165,101.25,64171732.0
2006-03-31 12:03:00,101.245,101.253,101.24,101.248,18940189.0
2006-03-31 12:04:00,101.255,101.294,101.243,101.26,24316296.0
2006-03-31 12:05:00,101.252,101.254,101.215,101.215,93660039.0
2006-03-31 12:06:00,101.225,101.232,101.203,101.23,30807846.0
2006-03-31 12:07:00,101.24,101.246,101.236,101.245,25905215.0
2006-03-31 12:08:00,101.247,101.247,101.22,101.22,32823599.0
2006-03-31 12:09:00,101.21,101.26,101.196,101.26,99092475.0
2006-03-31 12:10:00,101.25,101.295,101.23,101.29,26939960.0
2006-03-31 12:11:00,101.29,101.308,101.26,101.26,93981100.0
2006-03-31 12:12:00,101.26,101.32,101.26,101.27,444840956.0
2006-03-31 12:13:00,101.305,101.315,101.275,101.275,100044664.0
2006-03-31 12:14:00,101.27,101.3,101.233,101.29,35010506.0
2006-03-31 12:15:00,101.245,101.315,101.245,101.315,64309427.0
2006-03-31 12:16:00,101.313,101.345,101.255,101.273,37321165.0
2006-03-31 12:17:00,101.253,101.26,101.25,101.253,18603665.0
2006-03-31 12:18:00,101.26,101.29,101.251,101.29,32969048.0
2006-03-31 12:19:00,101.29,101.295,101.273,101.273,92242977.0
2006-03-31 12:20:00,101.28,101.28,101.22,101.22,75863226.0
2006-03-31 12:21:00,101.23,101.243,101.193,101.21,23214238.0
2006-03-31 12:22:00,101.205,101.24,101.17,101.175,50443995.0
2006-03-31 12:23:00,101.18,101.19,101.18,101.185,149460910.0
2006-03-31 12:24:00,101.18,101.23,101.18,101.23,14808608.0
2006-03-31 12:25:00,101.22,101.235,101.215,101.235,462703482.0
2006-03-31 12:26:00,101.235,101.26,101.235,101.24,33879848.0
2006-03-31 12:27:00,101.235,101.235,101.22,101.22,19399770.0
2006-03-31 12:28:00,101.22,101.235,101.18,101.188,21165790.0
2006-03-31 12:29:00,101.195,101.201,101.185,101.19,152650330.0
2006-03-31 12:30:00,101.18,101.19,101.178,101.19,38081411.0
2006-03-31 12:31:00,101.185,101.195,101.18,101.195,63711590.0
2006-03-31 12:32:00,101.19,101.19,101.142,101.147,64960965.0
2006-03-31 12:33:00,101.145,101.16,101.145,101.145,19668937.0
2006-03-31 12:34:00,101.148,101.17,101.14,101.17,34260377.0
2006-03-31 12:35:00,101.175,101.175,101.155,101.17,165383601.0
2006-03-31 12:36:00,101.165,101.17,101.16,101.165,8856575.0
2006-03-31 12:37:00,101.153,101.166,101.14,101.14,142336013.0
2006-03-31 12:38:00,101.137,101.146,101.13,101.13,215199825.0
2006-03-31 12:39:00,101.13,101.14,101.12,101.12,69173190.0
2006-03-31 12:40:00,101.125,101.125,101.097,101.1,96923142.0
2006-03-31 12:41:00,101.105,101.135,101.102,101.115,169902034.0
2006-03-31 12:42:00,101.11,101.11,101.067,101.095,48732229.0
2006-03-31 12:43:00,101.095,101.11,101.089,101.095,164488125.0
2006-03-31 12:44:00,101.105,101.11,101.097,101.11,50579066.0
2006-03-31 12:45:00,101.1,101.115,101.099,101.102,36712598.0
2006-03-31 12:46:00,101.1,101.115,101.095,101.095,13146949.0
2006-03-31 12:47:00,101.095,101.11,101.087,101.087,38740362.0
2006-03-31 12:48:00,101.09,101.093,101.085,101.093,60768059.0
2006-03-31 12:49:00,101.1,101.112,101.055,101.055,57163936.0
2006-03-31 12:50:00,101.1,101.129,101.075,101.125,83542707.0
2006-03-31 12:51:00,101.125,101.125,101.112,101.115,127244220.0
2006-03-31 12:52:00,101.115,101.13,101.112,101.115,38488447.0
2006-03-31 12:53:00,101.115,101.115,101.078,101.103,65851353.0
2006-03-31 12:54:00,101.1,101.105,101.075,101.085,192912705.0
2006-03-31 12:55:00,101.085,101.105,101.085,101.09,197495661.0
2006-03-31 12:56:00,101.085,101.085,101.065,101.073,199645261.0
2006-03-31 12:57:00,101.08,101.086,101.065,101.065,41707194.0
2006-03-31 12:58:00,101.055,101.092,101.055,101.092,84176072.0
2006-03-31 12:59:00,101.095,101.101,101.075,101.078,69145395.0
2006-03-31 13:00:00,101.09,101.12,101.09,101.095,22041935.0
2006-03-31 13:01:00,101.105,101.121,101.105,101.11,147506887.0
2006-03-31 13:02:00,101.105,101.125,101.07,101.11,31271435.0
2006-03-31 13:03:00,101.12,101.12,101.04,101.058,179617381.0
2006-03-31 13:04:00,101.05,101.08,101.05,101.065,104466739.0
2006-03-31 13:05:00,101.075,101.075,101.047,101.065,34404134.0
2006-03-31 13:06:00,101.06,101.072,101.06,101.065,27466036.0
2006-03-31 13:07:00,101.055,101.078,101.054,101.055,19692213.0
2006-03-31 13:08:00,101.06,101.06,101.025,101.025,54510698.0
2006-03-31 13:09:00,101.02,101.053,101.02,101.053,33727201.0
2006-03-31 13:10:00,101.055,101.067,101.055,101.055,123987578.0
2006-03-31 13:11:00,101.07,101.07,101.051,101.07,189924562.0
2006-03-31 13:12:00,101.075,101.088,101.07,101.077,5569117.0
2006-03-31 13:13:00,101.08,101.08,101.068,101.075,28476185.0
2006-03-31 13:14:00,101.075,101.092,101.075,101.075,68656764.0
2006-03-31 13:15:00,101.08,101.087,101.075,101.075,113448358.0
2006-03-31 13:16:00,101.08,101.1,101.08,101.1,47327810.0
2006-03-31 13:17:00,101.097,101.097,101.04,101.067,27006553.0
2006-03-31 13:18:00,101.07,101.07,101.045,101.05,59597983.0
2006-03-31 13:19:00,101.05,101.055,101.043,101.05,8113202.0
2006-03-31 13:20:00,101.042,101.065,101.042,101.065,125251596.0
2006-03-31 13:21:00,101.06,101.085,101.058,101.085,21294653.0
2006-03-31 13:22:00,101.075,101.107,101.06,101.107,10497183.0
2006-03-31 13:23:00,101.11,101.127,101.11,101.127,81014121.0
2006-03-31 13:24:00,101.125,101.13,101.12,101.13,74834103.0
2006-03-31 13:25:00,101.125,101.125,101.115,101.123,139856475.0
2006-03-31 13:26:00,101.13,101.135,101.125,101.135,45937934.0
2006-03-31 13:27:00,101.13,101.13,101.107,101.11,34841302.0
2006-03-31 13:28:00,101.125,101.127,101.12,101.12,59478654.0
2006-03-31 13:29:00,101.11,101.141,101.11,101.127,107653640.0
2006-03-31 13:30:00,101.135,101.135,101.11,101.123,160698586.0
2006-03-31 13:31:00,101.13,101.13,101.115,101.115,100078114.0
2006-03-31 13:32:00,101.115,101.14,101.115,101.118,158788297.0
2006-03-31 13:33:00,101.123,101.135,101.108,101.13,22182155.0
2006-03-31 13:34:00,101.1,101.16,101.1,101.16,47137828.0
2006-03-31 13:35:00,101.145,101.155,101.145,101.155,292234161.0
2006-03-31 13:36:00,101.158,101.165,101.155,101.157,45962586.0
2006-03-31 13:37:00,101.155,101.17,101.143,101.17,3874166.0
2006-03-31 13:38:00,101.165,101.17,101.157,101.17,34411363.0
2006-03-31 13:39:00,101.175,101.186,101.141,101.18,6316257.0
2006-03-31 13:40:00,101.173,101.173,101.163,101.163,17112299.0
2006-03-31 13:41:00,101.17,101.195,101.163,101.195,5812429.0
2006-03-31 13:42:00,101.182,101.195,101.175,101.18,55349608.0
2006-03-31 13:43:00,101.195,101.195,101.17,101.19,30151176.0
2006-03-31 13:44:00,101.18,101.195,101.18,101.187,81012055.0
2006-03-31 13:45:00,101.185,101.2,101.183,101.2,61439450.0
2006-03-31 13:46:00,101.195,101.21,101.16,101.16,180788441.0
2006-03-31 13:47:00,101.17,101.17,101.147,101.153,46441975.0
2006-03-31 13:48:00,101.155,101.155,101.13,101.13,16688654.0
2006-03-31 13:49:00,101.12,101.165,101.12,101.153,61671109.0
2006-03-31 13:50:00,101.155,101.155,101.125,101.135,79222615.0
2006-03-31 13:51:00,101.14,101.151,101.135,101.135,34565686.0
2006-03-31 13:52:00,101.12,101.153,101.12,101.143,321659601.0
2006-03-31 13:53:00,101.14,101.158,101.14,101.15,77889152.0
2006-03-31 13:54:00,101.145,101.145,101.115,101.125,90388184.0
2006-03-31 13:55:00,101.12,101.14,101.12,101.12,94490696.0
2006-03-31 13:56:00,101.115,101.135,101.115,101.135,58382774.0
2006-03-31 13:57:00,101.14,101.14,101.133,101.135,53308383.0
2006-03-31 13:58:00,101.14,101.171,101.14,101.165,93670011.0
2006-03-31 13:59:00,101.163,101.163,101.12,101.133,15345119.0
2006-03-31 14:00:00,101.14,101.155,101.113,101.135,12014898.0
2006-03-31 14:01:00,101.13,101.157,101.122,101.122,87580845.0
2006-03-31 14:02:00,101.12,101.148,101.12,101.133,281251960.0
2006-03-31 14:03:00,101.135,101.135,101.093,101.11,51098818.0
2006-03-31 14:04:00,101.105,101.12,101.105,101.115,235578147.0
2006-03-31 14:05:00,101.12,101.12,101.1,101.105,22669351.0
2006-03-31 14:06:00,101.11,101.124,101.11,101.117,81523640.0
2006-03-31 14:07:00,101.13,101.165,101.13,101.165,35697580.0
2006-03-31 14:08:00,101.155,101.161,101.133,101.133,34717923.0
2006-03-31 14:09:00,101.14,101.15,101.118,101.118,12546176.0
2006-03-31 14:10:00,101.125,101.15,101.11,101.13,369125524.0
2006-03-31 14:11:00,101.125,101.125,101.095,101.095,20618727.0
2006-03-31 14:12:00,101.095,101.1,101.087,101.1,86842717.0
2006-03-31 14:13:00,101.1,101.123,101.1,101.107,73068188.0
2006-03-31 14:14:00,101.12,101.128,101.072,101.11,18664152.0
2006-03-31 14:15:00,101.108,101.108,101.085,101.085,21095370.0
2006-03-31 14:16:00,101.095,101.125,101.085,101.105,25409054.0
2006-03-31 14:17:00,101.1,101.122,101.1,101.115,194128694.0
2006-03-31 14:18:00,101.125,101.126,101.115,101.123,86779247.0
2006-03-31 14:19:00,101.125,101.165,101.125,101.165,33384539.0
2006-03-31 14:20:00,101.16,101.19,101.16,101.175,27066140.0
2006-03-31 14:21:00,101.167,101.185,101.167,101.185,233767879.0
2006-03-31 14:22:00,101.18,101.205,101.18,101.185,73073173.0
2006-03-31 14:23:00,101.18,101.185,101.158,101.158,140601042.0
2006-03-31 14:24:00,101.16,101.172,101.15,101.15,135718332.0
2006-03-31 14:25:00,101.15,101.178,101.14,101.175,40321320.0
2006-03-31 14:26:00,101.18,101.18,101.149,101.153,35703974.0
2006-03-31 14:27:00,101.157,101.173,101.143,101.173,41667520.0
2006-03-31 14:28:00,101.175,101.185,101.165,101.185,45910193.0
2006-03-31 14:29:00,101.125,101.185,101.125,101.17,125324841.0
2006-03-31 14:30:00,101.175,101.175,101.165,101.175,10728093.0
2006-03-31 14:31:00,101.175,101.178,101.16,101.16,223443623.0
2006-03-31 14:32:00,101.155,101.155,101.14,101.145,111491170.0
2006-03-31 14:33:00,101.135,101.23,101.135,101.23,23911790.0
2006-03-31 14:34:00,101.22,101.22,101.18,101.18,57177586.0
2006-03-31 14:35:00,101.19,101.19,101.152,101.152,70771117.0
2006-03-31 14:36:00,101.16,101.178,101.16,101.178,31177918.0
2006-03-31 14:37:00,101.177,101.196,101.165,101.173,136213967.0
2006-03-31 14:38:00,101.18,101.18,101.14,101.14,68018793.0
2006-03-31 14:39:00,101.14,101.16,101.13,101.16,224312132.0
2006-03-31 14:40:00,101.157,101.18,101.154,101.157,262515886.0
2006-03-31 14:41:00,101.17,101.185,101.17,101.175,106463293.0
2006-03-31 14:42:00,101.18,101.18,101.16,101.165,130956377.0
2006-03-31 14:43:00,101.165,101.19,101.133,101.19,143789665.0
2006-03-31 14:44:00,101.185,101.187,101.13,101.15,38406966.0
2006-03-31 14:45:00,101.143,101.155,101.128,101.155,45554705.0
2006-03-31 14:46:00,101.15,101.185,101.141,101.175,104714422.0
2006-03-31 14:47:00,101.18,101.185,101.175,101.175,178969082.0
2006-03-31 14:48:00,101.175,101.187,101.175,101.18,14728050.0
2006-03-31 14:49:00,101.167,101.169,101.137,101.15,138887857.0
2006-03-31 14:50:00,101.155,101.183,101.145,101.167,296039027.0
2006-03-31 14:51:00,101.165,101.185,101.165,101.175,34015939.0
2006-03-31 14:52:00,101.18,101.185,101.165,101.185,247075471.0
2006-03-31 14:53:00,101.17,101.195,101.165,101.195,62865046.0
2006-03-31 14:54:00,101.185,101.188,101.175,101.175,17743066.0
2006-03-31 14:55:00,101.175,101.175,101.16,101.175,75282950.0
2006-03-31 14:56:00,101.18,101.187,101.18,101.187,14740381.0
2006-03-31 14:57:00,101.197,101.2,101.187,101.198,28569554.0
2006-03-31 14:58:00,101.2,101.25,101.2,101.228,97785334.0
2006-03-31 14:59:00,101.238,101.258,101.238,101.24,43999580.0
2006-03-31 15:00:00,101.25,101.26,101.195,101.202,138545317.0
2006-03-31 15:01:00,101.205,101.231,101.205,101.23,292094077.0
2006-03-31 15:02:00,101.235,101.251,101.234,101.243,286259290.0
2006-03-31 15:03:00,101.245,101.252,101.227,101.25,138173851.0
2006-03-31 15:04:00,101.265,101.265,101.24,101.26,152095712.0
2006-03-31 15:05:00,101.265,101.265,101.22,101.235,36934685.0
2006-03-31 15:06:00,101.24,101.25,101.23,101.25,57745725.0
2006-03-31 15:07:00,101.25,101.27,101.211,101.27,5350605.0
2006-03-31 15:08:00,101.275,101.29,101.275,101.29,51158083.0
2006-03-31 15:09:00,101.29,101.32,101.29,101.3,64134296.0
2006-03-31 15:10:00,101.3,101.335,101.3,101.32,21635749.0
2006-03-31 15:11:00,101.33,101.33,101.295,101.32,22405022.0
2006-03-31 15:12:00,101.325,101.34,101.275,101.323,68356956.0
2006-03-31 15:13:00,101.33,101.357,101.33,101.352,20102796.0
2006-03-31 15:14:00,101.36,101.36,101.325,101.325,29994871.0
2006-03-31 15:15:00,101.325,101.353,101.325,101.325,131961073.0
2006-03-31 15:16:00,101.33,101.342,101.33,101.338,53690882.0
2006-03-31 15:17:00,101.343,101.355,101.275,101.275,154614729.0
2006-03-31 15:18:00,101.325,101.35,101.325,101.345,224163953.0
2006-03-31 15:19:00,101.335,101.341,101.32,101.32,37868372.0
2006-03-31 15:20:00,101.32,101.33,101.275,101.275,29175550.0
2006-03-31 15:21:00,101.28,101.29,101.24,101.29,63822079.0
2006-03-31 15:22:00,101.28,101.295,101.27,101.295,20953357.0
2006-03-31 15:23:00,101.305,101.305,101.263,101.263,110325592.0
2006-03-31 15:24:00,101.27,101.29,101.245,101.27,28357739.0
2006-03-31 15:25:00,101.273,101.295,101.265,101.29,86911091.0
2006-03-31 15:26:00,101.283,101.296,101.267,101.295,232163909.0
2006-03-31 15:27:00,101.295,101.317,101.295,101.3,68168597.0
2006-03-31 15:28:00,101.305,101.322,101.305,101.313,72122439.0
2006-03-31 15:29:00,101.315,101.34,101.274,101.315,37312161.0
2006-03-31 15:30:00,101.33,101.33,101.2,101.265,15046624.0
2006-03-31 15:31:00,101.265,101.285,101.21,101.238,73055335.0
2006-03-31 15:32:00,101.24,101.265,101.21,101.225,48267830.0
2006-03-31 15:33:00,101.215,101.22,101.155,101.163,29687097.0
2006-03-31 15:34:00,101.157,101.185,101.14,101.185,43748508.0
2006-03-31 15:35:00,101.185,101.203,101.115,101.17,75830029.0
2006-03-31 15:36:00,101.163,101.185,101.13,101.173,133070523.0
2006-03-31 15:37:00,101.175,101.183,101.16,101.173,67609697.0
2006-03-31 15:38:00,101.18,101.205,101.155,101.205,6923002.0
2006-03-31 15:39:00,101.195,101.235,101.195,101.225,140559266.0
2006-03-31 15:40:00,101.23,101.236,101.21,101.225,45161467.0
2006-03-31 15:41:00,101.24,101.25,101.21,101.21,33872625.0
2006-03-31 15:42:00,101.227,101.232,101.195,101.205,87847118.0
2006-03-31 15:43:00,101.208,101.215,101.17,101.17,17266100.0
2006-03-31 15:44:00,101.175,101.185,101.16,101.165,40715575.0
2006-03-31 15:45:00,101.16,101.228,101.138,101.22,48598125.0
2006-03-31 15:46:00,101.212,101.283,101.194,101.283,121624659.0
2006-03-31 15:47:00,101.295,101.295,101.26,101.27,171235928.0
2006-03-31 15:48:00,101.268,101.285,101.16,101.17,23294365.0
2006-03-31 15:49:00,101.163,101.17,101.151,101.155,48296077.0
2006-03-31 15:50:00,101.16,101.16,101.063,101.095,49068683.0
2006-03-31 15:51:00,101.095,101.108,101.04,101.08,19951912.0
2006-03-31 15:52:00,101.09,101.175,101.09,101.16,115717811.0
2006-03-31 15:53:00,101.15,101.19,101.15,101.19,110526928.0
2006-03-31 15:54:00,101.19,101.19,101.113,101.137,37759643.0
2006-03-31 15:55:00,101.135,101.15,101.103,101.103,70923684.0
2006-03-31 15:56:00,101.1,101.14,101.1,101.12,113089972.0
2006-03-31 15:57:00,101.118,101.177,101.118,101.15,43464475.0
2006-03-31 15:58:00,101.143,101.165,101.12,101.12,23852549.0
2006-03-31 15:59:00,101.125,101.125,101.075,101.083,64577080.0
2006-03-31 16:00:00,101.035,101.095,101.035,101.06,83893394.0
2006-03-31 16:01:00,101.063,101.08,101.05,101.067,56279477.0
2006-03-31 16:02:00,101.07,101.087,101.045,101.075,8809052.0
2006-03-31 16:03:00,101.08,101.1,101.05,101.08,417773079.0
2006-03-31 16:04:00,101.075,101.1,101.03,101.04,11709323.0
2006-03-31 16:05:00,101.04,101.075,101.013,101.06,66653420.0
2006-03-31 16:06:00,101.06,101.118,101.06,101.11,35464796.0
2006-03-31 16:07:00,101.11,101.119,101.085,101.085,112626927.0
2006-03-31 16:08:00,101.083,101.11,101.065,101.073,40584425.0
2006-03-31 16:09:00,101.073,101.073,101.045,101.045,83032120.0
2006-03-31 16:10:00,101.043,101.09,101.023,101.06,100488185.0
2006-03-31 16:11:00,101.067,101.102,101.067,101.08,221974050.0
2006-03-31 16:12:00,101.083,101.102,101.075,101.1,73133631.0
2006-03-31 16:13:00,101.11,101.12,101.1,101.107,96877553.0
2006-03-31 16:14:00,101.1,101.116,101.1,101.107,18847653.0
2006-03-31 16:15:00,101.108,101.16,101.09,101.16,71023396.0
2006-03-31 16:16:00,101.17,101.175,101.135,101.15,44378482.0
2006-03-31 16:17:00,101.16,101.19,101.15,101.15,14632644.0
2006-03-31 16:18:00,101.145,101.145,101.11,101.11,277016227.0
2006-03-31 16:19:00,101.12,101.13,101.085,101.095,92987502.0
2006-03-31 16:20:00,101.1,101.106,101.065,101.065,74053214.0
2006-03-31 16:21:00,101.07,101.09,101.067,101.09,47213115.0
2006-03-31 16:22:00,101.077,101.11,101.065,101.11,57175926.0
2006-03-31 16:23:00,101.11,101.11,101.072,101.072,76980831.0
2006-03-31 16:24:00,101.075,101.09,101.022,101.022,95761902.0
2006-03-31 16:25:00,101.025,101.065,100.964,101.055,51247850.0
2006-03-31 16:26:00,101.053,101.053,101.007,101.02,165314959.0
2006-03-31 16:27:00,101.02,101.061,101.02,101.037,91420210.0
2006-03-31 16:28:00,101.04,101.053,101.015,101.022,101166707.0
2006-03-31 16:29:00,101.023,101.023,100.978,101.0,81177378.0
2006-03-31 16:30:00,100.99,101.01,100.935,100.935,152983648.0
2006-03-31 16:31:00,100.98,101.005,100.945,101.005,42577679.0
2006-03-31 16:32:00,101.015,101.02,100.965,100.965,85710062.0
2006-03-31 16:33:00,100.96,100.972,100.93,100.94,34466315.0
2006-03-31 16:34:00,100.94,100.94,100.895,100.898,65324581.0
2006-03-31 16:35:00,100.91,100.92,100.855,100.865,22857988.0
2006-03-31 16:36:00,100.863,100.93,100.855,100.93,84902635.0
2006-03-31 16:37:00,100.923,100.925,100.905,100.925,32128797.0
2006-03-31 16:38:00,100.925,100.925,100.89,100.925,55203300.0
2006-03-31 16:39:00,100.92,100.922,100.9,100.917,106051132.0
2006-03-31 16:40:00,100.92,100.953,100.895,100.943,75595597.0
2006-03-31 16:41:00,100.948,100.965,100.93,100.965,71921469.0
2006-03-31 16:42:00,100.96,101.01,100.96,100.99,36325691.0
2006-03-31 16:43:00,101.0,101.005,100.953,100.957,71937555.0
2006-03-31 16:44:00,100.965,100.978,100.965,100.975,217968189.0
2006-03-31 16:45:00,100.985,100.99,100.95,100.97,119465192.0
2006-03-31 16:46:00,100.965,100.976,100.935,100.95,12531255.0
2006-03-31 16:47:00,100.955,100.98,100.93,100.97,50725064.0
2006-03-31 16:48:00,100.95,100.99,100.95,100.963,36391280.0
2006-03-31 16:49:00,100.97,100.97,100.93,100.93,52859910.0
2006-03-31 16:50:00,100.93,100.975,100.91,100.95,52165331.0
2006-03-31 16:51:00,100.955,100.965,100.913,100.925,38740385.0
2006-03-31 16:52:00,100.92,100.92,100.865,100.88,244486012.0
2006-03-31 16:53:00,100.875,100.9,100.875,100.9,21805156.0
2006-03-31 16:54:00,100.91,100.91,100.9,100.9,381071663.0
2006-03-31 16:55:00,100.907,100.92,100.901,100.92,311217407.0
2006-03-31 16:56:00,100.92,100.942,100.92,100.942,29678878.0
2006-03-31 16:57:00,100.95,100.953,100.92,100.953,45747238.0
2006-03-31 16:58:00,100.958,101.02,100.958,101.02,230541535.0
2006-03-31 16:59:00,101.02,101.115,101.005,101.095,76423947.0
2006-03-31 17:00:00,101.095,101.13,101.01,101.035,42003633.0
2006-03-31 17:01:00,101.032,101.085,101.02,101.065,41691080.0
2006-03-31 17:02:00,101.07,101.093,100.993,101.093,31129115.0
2006-03-31 17:03:00,101.095,101.135,101.068,101.135,152796189.0
2006-03-31 17:04:00,101.14,101.153,101.12,101.133,24184970.0
2006-03-31 17:05:00,101.13,101.142,101.12,101.135,353697263.0
2006-03-31 17:06:00,101.145,101.175,101.145,101.16,42040893.0
2006-03-31 17:07:00,101.155,101.18,101.095,101.175,31432163.0
2006-03-31 17:08:00,101.173,101.193,101.099,101.135,66910269.0
2006-03-31 17:09:00,101.135,101.177,101.08,101.08,26896391.0
2006-03-31 17:10:00,101.075,101.103,101.025,101.07,201964476.0
2006-03-31 17:11:00,101.07,101.075,101.048,101.075,87339396.0
2006-03-31 17:12:00,101.067,101.075,101.055,101.075,42623766.0
2006-03-31 17:13:00,101.068,101.08,101.024,101.04,75634576.0
2006-03-31 17:14:00,101.035,101.075,101.035,101.065,32127700.0
2006-03-31 17:15:00,101.055,101.059,100.993,101.015,36734119.0
2006-03-31 17:16:00,101.01,101.025,100.98,100.995,52692764.0
2006-03-31 17:17:00,101.005,101.02,100.988,101.01,20250560.0
2006-03-31 17:18:00,101.007,101.007,100.975,101.0,157366100.0
2006-03-31 17:19:00,100.997,100.998,100.985,100.985,104226658.0
2006-03-31 17:20:00,101.0,101.0,100.954,100.96,37086508.0
2006-03-31 17:21:00,100.96,100.98,100.95,100.97,133904966.0
2006-03-31 17:22:00,100.96,100.96,100.9,100.92,12298723.0
2006-03-31 17:23:00,100.925,100.955,100.9,100.95,100148185.0
2006-03-31 17:24:00,100.942,100.96,100.94,100.94,18632142.0
2006-03-31 17:25:00,100.93,100.935,100.915,100.935,135538660.0
2006-03-31 17:26:00,100.945,100.945,100.915,100.915,24726831.0
2006-03-31 17:27:00,100.912,100.95,100.883,100.95,123874266.0
2006-03-31 17:28:00,100.94,100.995,100.933,100.995,195799294.0
2006-03-31 17:29:00,100.98,100.98,100.91,100.925,75170759.0
2006-03-31 17:30:00,100.925,100.943,100.9,100.943,75484890.0
2006-03-31 17:31:00,100.943,100.98,100.93,100.93,33277583.0
2006-03-31 17:32:00,100.945,100.945,100.91,100.945,36929895.0
2006-03-31 17:33:00,100.945,100.983,100.935,100.95,17469643.0
2006-03-31 17:34:00,100.94,100.955,100.93,100.955,23212600.0
2006-03-31 17:35:00,100.955,100.99,100.945,100.945,588635238.0
2006-03-31 17:36:00,100.942,100.942,100.89,100.89,42108130.0
2006-03-31 17:37:00,100.89,100.91,100.841,100.91,42342025.0
2006-03-31 17:38:00,100.9,100.935,100.84,100.855,57364947.0
2006-03-31 17:39:00,100.855,100.895,100.855,100.895,56352675.0
2006-03-31 17:40:00,100.88,100.93,100.88,100.913,39217538.0
2006-03-31 17:41:00,100.915,100.94,100.882,100.882,247575718.0
2006-03-31 17:42:00,100.89,100.912,100.888,100.895,123297220.0
2006-03-31 17:43:00,100.9,100.915,100.9,100.915,30609878.0
2006-03-31 17:44:00,100.91,100.91,100.857,100.857,68246350.0
2006-03-31 17:45:00,100.85,100.872,100.82,100.82,49653653.0
2006-03-31 17:46:00,100.82,100.85,100.77,100.85,42327508.0
2006-03-31 17:47:00,100.845,100.865,100.837,100.837,19176345.0
2006-03-31 17:48:00,100.832,100.869,100.832,100.86,23177343.0
2006-03-31 17:49:00,100.86,100.88,100.85,100.88,55119054.0
2006-03-31 17:50:00,100.88,100.88,100.87,100.875,25808733.0
2006-03-31 17:51:00,100.88,100.88,100.855,100.875,48079027.0
2006-03-31 17:52:00,100.873,100.875,100.859,100.875,110357976.0
2006-03-31 17:53:00,100.88,100.9,100.875,100.888,26781446.0
2006-03-31 17:54:00,100.89,100.915,100.875,100.895,447946727.0
2006-03-31 17:55:00,100.895,100.901,100.887,100.887,69980466.0
2006-03-31 17:56:00,100.895,100.92,100.874,100.92,56257278.0
2006-03-31 17:57:00,100.93,100.935,100.9,100.935,30192741.0
2006-03-31 17:58:00,100.94,100.962,100.915,100.935,145045181.0
2006-03-31 17:59:00,100.92,100.975,100.92,100.975,78221869.0
2006-03-31 18:00:00,100.975,100.99,100.945,100.945,46604443.0
2006-03-31 18:01:00,100.945,100.958,100.945,100.945,59845652.0
2006-03-31 18:02:00,100.937,100.954,100.925,100.933,80116855.0
2006-03-31 18:03:00,100.94,101.012,100.94,101.01,40720005.0
2006-03-31 18:04:00,101.01,101.025,100.985,100.99,10864168.0
2006-03-31 18:05:00,101.005,101.005,100.94,100.94,106688950.0
2006-03-31 18:06:00,100.96,101.0,100.96,101.0,31061990.0
2006-03-31 18:07:00,100.945,101.01,100.945,100.965,8070742.0
2006-03-31 18:08:00,100.965,100.992,100.965,100.968,52551123.0
2006-03-31 18:09:00,100.98,100.98,100.955,100.955,41911847.0
2006-03-31 18:10:00,100.955,100.97,100.895,100.97,72616799.0
2006-03-31 18:11:00,100.97,100.99,100.965,100.98,63938897.0
2006-03-31 18:12:00,100.975,100.999,100.975,100.975,16823664.0
2006-03-31 18:13:00,100.98,100.98,100.96,100.965,108710042.0
2006-03-31 18:14:00,100.962,100.97,100.96,100.963,40886891.0
2006-03-31 18:15:00,100.965,100.979,100.965,100.965,29774489.0
2006-03-31 18:16:00,100.965,100.99,100.965,100.965,25356193.0
2006-03-31 18:17:00,100.96,100.995,100.95,100.95,43759384.0
2006-03-31 18:18:00,100.943,100.97,100.943,100.97,31366916.0
2006-03-31 18:19:00,100.965,101.03,100.955,101.007,89826760.0
2006-03-31 18:20:00,101.01,101.03,100.997,101.01,69542212.0
2006-03-31 18:21:00,101.005,101.04,101.005,101.04,41536794.0
2006-03-31 18:22:00,101.035,101.035,101.005,101.005,325078405.0
2006-03-31 18:23:00,100.997,101.015,100.995,100.995,67835844.0
2006-03-31 18:24:00,100.99,101.015,100.99,101.015,97079760.0
2006-03-31 18:25:00,101.015,101.035,101.01,101.01,66648664.0
2006-03-31 18:26:00,101.015,101.02,101.007,101.015,41107387.0
2006-03-31 18:27:00,101.015,101.015,100.9,100.94,105395005.0
2006-03-31 18:28:00,100.955,100.955,100.923,100.935,33877555.0
2006-03-31 18:29:00,100.94,100.955,100.935,100.945,31172646.0
2006-03-31 18:30:00,100.935,100.943,100.9,100.915,25498024.0
2006-03-31 18:31:00,100.913,100.955,100.905,100.935,11710192.0
2006-03-31 18:32:00,100.94,100.955,100.92,100.955,42996351.0
2006-03-31 18:33:00,100.96,100.995,100.94,100.995,39620113.0
2006-03-31 18:34:00,100.975,101.015,100.975,100.997,31572049.0
2006-03-31 18:35:00,101.0,101.002,100.97,100.975,28417399.0
2006-03-31 18:36:00,100.98,100.98,100.933,100.933,49203701.0
2006-03-31 18:37:00,100.933,100.945,100.915,100.915,17407230.0
2006-03-31 18:38:00,100.915,100.94,100.915,100.94,64866580.0
2006-03-31 18:39:00,100.945,100.945,100.868,100.93,71185647.0
2006-03-31 18:40:00,100.93,100.933,100.87,100.87,57714659.0
2006-03-31 18:41:00,100.863,100.885,100.84,100.875,181367405.0
2006-03-31 18:42:00,100.875,100.89,100.832,100.832,43035756.0
2006-03-31 18:43:00,100.833,100.855,100.792,100.823,136040998.0
2006-03-31 18:44:00,100.825,100.825,100.8,100.8,74268929.0
2006-03-31 18:45:00,100.798,100.815,100.79,100.815,21643818.0
2006-03-31 18:46:00,100.8,100.81,100.8,100.8,100922215.0
2006-03-31 18:47:00,100.805,100.809,100.8,100.8,40331743.0
2006-03-31 18:48:00,100.795,100.8,100.78,100.8,97089398.0
2006-03-31 18:49:00,100.795,100.795,100.76,100.76,82383938.0
2006-03-31 18:50:00,100.75,100.76,100.715,100.715,192542855.0
2006-03-31 18:51:00,100.715,100.73,100.705,100.73,121193670.0
2006-03-31 18:52:00,100.72,100.721,100.713,100.713,49548861.0
2006-03-31 18:53:00,100.72,100.725,100.705,100.705,24338368.0
2006-03-31 18:54:00,100.705,100.76,100.705,100.73,62796181.0
2006-03-31 18:55:00,100.74,100.768,100.74,100.768,31868397.0
2006-03-31 18:56:00,100.772,100.785,100.717,100.755,29704603.0
2006-03-31 18:57:00,100.757,100.775,100.741,100.76,89204932.0
2006-03-31 18:58:00,100.76,100.76,100.693,100.717,88993529.0
2006-03-31 18:59:00,100.72,100.73,100.605,100.64,58090573.0
2006-03-31 19:00:00,100.65,100.663,100.635,100.635,48579187.0
2006-03-31 19:01:00,100.635,100.673,100.635,100.673,57639589.0
2006-03-31 19:02:00,100.67,100.67,100.655,100.67,39642914.0
2006-03-31 19:03:00,100.67,100.73,100.67,100.705,78483043.0
2006-03-31 19:04:00,100.705,100.735,100.695,100.695,36388154.0
2006-03-31 19:05:00,100.695,100.695,100.672,100.672,75661753.0
2006-03-31 19:06:00,100.67,100.708,100.665,100.665,25193903.0
2006-03-31 19:07:00,100.703,100.725,100.68,100.725,34889826.0
2006-03-31 19:08:00,100.71,100.721,100.71,100.71,51336061.0
2006-03-31 19:09:00,100.71,100.725,100.665,100.665,61337181.0
2006-03-31 19:10:00,100.707,100.721,100.707,100.72,51143297.0
2006-03-31 19:11:00,100.72,100.755,100.72,100.755,74840978.0
2006-03-31 19:12:00,100.745,100.745,100.72,100.73,288211506.0
2006-03-31 19:13:00,100.735,100.755,100.735,100.755,43892207.0
2006-03-31 19:14:00,100.76,100.76,100.715,100.74,94395040.0
2006-03-31 19:15:00,100.727,100.75,100.705,100.735,133493672.0
2006-03-31 19:16:00,100.735,100.735,100.71,100.73,48368393.0
2006-03-31 19:17:00,100.725,100.725,100.698,100.698,24350845.0
2006-03-31 19:18:00,100.705,100.715,100.68,100.68,153898484.0
2006-03-31 19:19:00,100.683,100.695,100.642,100.67,78266123.0
2006-03-31 19:20:00,100.675,100.705,100.675,100.68,120604119.0
2006-03-31 19:21:00,100.673,100.69,100.671,100.68,76875031.0
2006-03-31 19:22:00,100.685,100.73,100.685,100.713,46398833.0
2006-03-31 19:23:00,100.713,100.742,100.713,100.735,89063768.0
2006-03-31 19:24:00,100.73,100.756,100.73,100.742,114634741.0
2006-03-31 19:25:00,100.745,100.75,100.742,100.75,45928636.0
2006-03-31 19:26:00,100.72,100.79,100.72,100.79,51380518.0
2006-03-31 19:27:00,100.78,100.795,100.778,100.785,150416295.0
2006-03-31 19:28:00,100.785,100.79,100.78,100.78,51863104.0
2006-03-31 19:29:00,100.79,100.795,100.783,100.795,45260447.0
2006-03-31 19:30:00,100.78,100.803,100.765,100.765,14484710.0
2006-03-31 19:31:00,100.76,100.768,100.76,100.765,140031146.0
2006-03-31 19:32:00,100.76,100.765,100.753,100.755,81479380.0
2006-03-31 19:33:00,100.755,100.755,100.74,100.74,211493402.0
2006-03-31 19:34:00,100.732,100.738,100.73,100.733,21365336.0
2006-03-31 19:35:00,100.735,100.754,100.735,100.75,15621892.0
2006-03-31 19:36:00,100.75,100.755,100.74,100.74,165917895.0
2006-03-31 19:37:00,100.745,100.753,100.733,100.745,80010815.0
2006-03-31 19:38:00,100.745,100.773,100.717,100.75,165882265.0
2006-03-31 19:39:00,100.735,100.754,100.735,100.742,56458451.0
2006-03-31 19:40:00,100.75,100.75,100.735,100.74,81126976.0
2006-03-31 19:41:00,100.74,100.76,100.705,100.705,58922441.0
2006-03-31 19:42:00,100.75,100.75,100.733,100.745,79428257.0
2006-03-31 19:43:00,100.745,100.768,100.745,100.75,182570790.0
2006-03-31 19:44:00,100.755,100.76,100.748,100.753,39388063.0
2006-03-31 19:45:00,100.755,100.778,100.755,100.765,38242392.0
2006-03-31 19:46:00,100.765,100.795,100.757,100.785,30509258.0
2006-03-31 19:47:00,100.78,100.805,100.778,100.785,48977644.0
2006-03-31 19:48:00,100.78,100.795,100.77,100.775,66036951.0
2006-03-31 19:49:00,100.775,100.785,100.767,100.78,13219468.0
2006-03-31 19:50:00,100.77,100.81,100.77,100.782,111625152.0
2006-03-31 19:51:00,100.785,100.795,100.78,100.795,49183512.0
2006-03-31 19:52:00,100.793,100.803,100.76,100.76,15475988.0
2006-03-31 19:53:00,100.77,100.815,100.752,100.787,21750367.0
2006-03-31 19:54:00,100.785,100.81,100.765,100.78,86691134.0
2006-03-31 19:55:00,100.785,100.786,100.762,100.765,42767962.0
2006-03-31 19:56:00,100.77,100.785,100.76,100.76,55986733.0
2006-03-31 19:57:00,100.75,100.765,100.71,100.755,69017227.0
2006-03-31 19:58:00,100.76,100.775,100.76,100.77,59922228.0
2006-03-31 19:59:00,100.76,100.775,100.74,100.76,99130703.0
2006-03-31 20:00:00,100.755,100.76,100.747,100.748,95961483.0
2006-03-31 20:01:00,100.755,100.76,100.755,100.76,83159900.0
2006-03-31 20:02:00,100.77,100.775,100.767,100.772,46431530.0
2006-03-31 20:03:00,100.765,100.779,100.765,100.77,97896919.0
2006-03-31 20:04:00,100.768,100.78,100.768,100.77,67058933.0
2006-03-31 20:05:00,100.77,100.781,100.765,100.765,111404481.0
2006-03-31 20:06:00,100.76,100.784,100.76,100.77,62661904.0
2006-03-31 20:07:00,100.78,100.78,100.77,100.78,20679836.0
2006-03-31 20:08:00,100.78,100.805,100.78,100.805,30149283.0
2006-03-31 20:09:00,100.795,100.831,100.795,100.825,112666729.0
2006-03-31 20:10:00,100.825,100.825,100.815,100.82,119036110.0
2006-03-31 20:11:00,100.82,100.84,100.82,100.835,33235994.0
2006-03-31 20:12:00,100.825,100.862,100.808,100.845,37616175.0
2006-03-31 20:13:00,100.85,100.85,100.822,100.822,34888838.0
2006-03-31 20:14:00,100.822,100.83,100.819,100.82,32155490.0
2006-03-31 20:15:00,100.82,100.82,100.804,100.805,24467590.0
2006-03-31 20:16:00,100.802,100.802,100.783,100.783,47102993.0
2006-03-31 20:17:00,100.79,100.79,100.777,100.777,46899164.0
2006-03-31 20:18:00,100.79,100.79,100.78,100.79,89033869.0
2006-03-31 20:19:00,100.79,100.79,100.777,100.785,117878626.0
2006-03-31 20:20:00,100.79,100.795,100.769,100.77,63587469.0
2006-03-31 20:21:00,100.77,100.8,100.77,100.8,49673580.0
2006-03-31 20:22:00,100.79,100.802,100.785,100.785,23577513.0
2006-03-31 20:23:00,100.79,100.791,100.77,100.77,85453719.0
2006-03-31 20:24:00,100.77,100.775,100.76,100.76,35271062.0
2006-03-31 20:25:00,100.755,100.755,100.74,100.74,151082500.0
2006-03-31 20:26:00,100.74,100.74,100.73,100.733,91050773.0
2006-03-31 20:27:00,100.735,100.755,100.735,100.74,35246577.0
2006-03-31 20:28:00,100.74,100.755,100.74,100.745,131652864.0
2006-03-31 20:29:00,100.745,100.79,100.745,100.768,49063293.0
2006-03-31 20:30:00,100.77,100.785,100.769,100.77,52784556.0
2006-03-31 20:31:00,100.775,100.785,100.775,100.785,308908919.0
2006-03-31 20:32:00,100.785,100.785,100.745,100.765,34648203.0
2006-03-31 20:33:00,100.77,100.775,100.76,100.765,16832053.0
2006-03-31 20:34:00,100.77,100.77,100.743,100.753,103010767.0
2006-03-31 20:35:00,100.765,100.765,100.75,100.75,50714680.0
2006-03-31 20:36:00,100.745,100.751,100.738,100.74,40012911.0
2006-03-31 20:37:00,100.74,100.76,100.74,100.75,10180153.0
2006-03-31 20:38:00,100.75,100.771,100.75,100.77,254763378.0
2006-03-31 20:39:00,100.77,100.788,100.76,100.78,147540614.0
2006-03-31 20:40:00,100.78,100.785,100.775,100.785,9648447.0
2006-03-31 20:41:00,100.79,100.79,100.757,100.757,22053896.0
2006-03-31 20:42:00,100.763,100.782,100.761,100.775,242776837.0
2006-03-31 20:43:00,100.773,100.791,100.755,100.765,42137494.0
2006-03-31 20:44:00,100.78,100.803,100.78,100.78,34807700.0
2006-03-31 20:45:00,100.775,100.789,100.775,100.785,83625451.0
2006-03-31 20:46:00,100.782,100.799,100.781,100.787,38909976.0
2006-03-31 20:47:00,100.79,100.79,100.77,100.79,46109044.0
2006-03-31 20:48:00,100.783,100.82,100.773,100.81,21989602.0
2006-03-31 20:49:00,100.8,100.8,100.775,100.775,64686701.0
2006-03-31 20:50:00,100.785,100.819,100.755,100.79,30622695.0
2006-03-31 20:51:00,100.785,100.785,100.765,100.78,41477181.0
2006-03-31 20:52:00,100.78,100.81,100.78,100.81,145743879.0
2006-03-31 20:53:00,100.805,100.825,100.805,100.825,295954632.0
2006-03-31 20:54:00,100.825,100.835,100.82,100.82,46000864.0
2006-03-31 20:55:00,100.83,100.833,100.827,100.833,60204086.0
2006-03-31 20:56:00,100.84,100.859,100.84,100.853,36271905.0
2006-03-31 20:57:00,100.86,100.86,100.84,100.84,41302356.0
2006-03-31 20:58:00,100.84,100.84,100.815,100.815,34856820.0
2006-03-31 20:59:00,100.815,100.82,100.807,100.815,23803823.0
2006-03-31 21:00:00,100.815,100.825,100.81,100.825,64052161.0
2006-03-31 21:01:00,100.815,100.825,100.81,100.82,40385472.0
2006-03-31 21:02:00,100.815,100.824,100.805,100.81,102927250.0
2006-03-31 21:03:00,100.815,100.825,100.812,100.815,50326962.0
2006-03-31 21:04:00,100.82,100.82,100.75,100.75,88265315.0
2006-03-31 21:05:00,100.76,100.771,100.758,100.765,49041548.0
2006-03-31 21:06:00,100.77,100.77,100.765,100.765,36721844.0
2006-03-31 21:07:00,100.77,100.777,100.77,100.775,48137714.0
2006-03-31 21:08:00,100.778,100.778,100.765,100.765,76681843.0
2006-03-31 21:09:00,100.765,100.79,100.765,100.79,37871832.0
2006-03-31 21:10:00,100.782,100.788,100.779,100.785,22458391.0
2006-03-31 21:11:00,100.787,100.825,100.787,100.815,127332916.0
2006-03-31 21:12:00,100.825,100.844,100.8,100.8,77212238.0
2006-03-31 21:13:00,100.825,100.825,100.78,100.805,56827272.0
2006-03-31 21:14:00,100.8,100.814,100.795,100.795,78327264.0
2006-03-31 21:15:00,100.8,100.814,100.795,100.81,37546259.0
2006-03-31 21:16:00,100.805,100.81,100.803,100.81,13856564.0
2006-03-31 21:17:00,100.805,100.84,100.794,100.835,91174662.0
2006-03-31 21:18:00,100.825,100.834,100.815,100.815,64949941.0
2006-03-31 21:19:00,100.82,100.82,100.783,100.815,29363353.0
2006-03-31 21:20:00,100.8,100.802,100.79,100.79,231303214.0
2006-03-31 21:21:00,100.783,100.82,100.78,100.78,64458794.0
2006-03-31 21:22:00,100.79,100.79,100.78,100.785,41023097.0
2006-03-31 21:23:00,100.785,100.795,100.785,100.785,16938173.0
2006-03-31 21:24:00,100.783,100.8,100.775,100.775,66560126.0
2006-03-31 21:25:00,100.775,100.795,100.747,100.747,138068654.0
2006-03-31 21:26:00,100.755,100.755,100.74,100.74,39672186.0
2006-03-31 21:27:00,100.74,100.74,100.73,100.735,59534154.0
2006-03-31 21:28:00,100.735,100.774,100.735,100.75,82373717.0
2006-03-31 21:29:00,100.752,100.78,100.75,100.77,153171721.0
2006-03-31 21:30:00,100.76,100.78,100.753,100.753,13339483.0
2006-03-31 21:31:00,100.76,100.76,100.744,100.755,24570981.0
2006-03-31 21:32:00,100.75,100.765,100.75,100.757,60003400.0
2006-03-31 21:33:00,100.73,100.785,100.73,100.747,37155552.0
2006-03-31 21:34:00,100.745,100.75,100.705,100.745,187522084.0
2006-03-31 21:35:00,100.745,100.765,100.745,100.765,27637721.0
2006-03-31 21:36:00,100.76,100.764,100.75,100.75,239054653.0
2006-03-31 21:37:00,100.743,100.743,100.723,100.73,49881124.0
2006-03-31 21:38:00,100.74,100.74,100.705,100.725,86063479.0
2006-03-31 21:39:00,100.725,100.745,100.725,100.735,53557710.0
2006-03-31 21:40:00,100.73,100.755,100.73,100.73,61189047.0
2006-03-31 21:41:00,100.733,100.74,100.728,100.728,237847236.0
2006-03-31 21:42:00,100.74,100.74,100.728,100.735,42395102.0
2006-03-31 21:43:00,100.725,100.76,100.725,100.76,25168013.0
2006-03-31 21:44:00,100.76,100.77,100.754,100.755,35994823.0
2006-03-31 21:45:00,100.753,100.76,100.75,100.75,63145662.0
2006-03-31 21:46:00,100.75,100.773,100.75,100.77,33090681.0
2006-03-31 21:47:00,100.76,100.786,100.75,100.76,105441083.0
2006-03-31 21:48:00,100.765,100.785,100.76,100.76,74939149.0
2006-03-31 21:49:00,100.76,100.76,100.735,100.735,36423016.0
2006-03-31 21:50:00,100.733,100.743,100.708,100.708,80527162.0
2006-03-31 21:51:00,100.708,100.711,100.683,100.687,38158908.0
2006-03-31 21:52:00,100.7,100.7,100.693,100.693,109428426.0
2006-03-31 21:53:00,100.693,100.7,100.685,100.693,31438233.0
2006-03-31 21:54:00,100.695,100.713,100.695,100.705,164927856.0
2006-03-31 21:55:00,100.71,100.717,100.695,100.695,38593676.0
2006-03-31 21:56:00,100.692,100.72,100.692,100.693,37860201.0
2006-03-31 21:57:00,100.698,100.765,100.698,100.765,189509063.0
2006-03-31 21:58:00,100.765,100.79,100.76,100.785,54316577.0
2006-03-31 21:59:00,100.78,100.78,100.695,100.725,183171278.0
2006-03-31 22:00:00,100.713,100.775,100.713,100.775,132108130.0
2006-03-31 22:01:00,100.765,100.781,100.76,100.775,58870643.0
2006-03-31 22:02:00,100.77,100.796,100.77,100.785,75302223.0
2006-03-31 22:03:00,100.795,100.806,100.795,100.805,90463845.0
2006-03-31 22:04:00,100.8,100.811,100.79,100.805,326935047.0
2006-03-31 22:05:00,100.8,100.816,100.764,100.81,72912110.0
2006-03-31 22:06:00,100.81,100.814,100.805,100.81,43752747.0
2006-03-31 22:07:00,100.82,100.82,100.792,100.81,256425818.0
2006-03-31 22:08:00,100.8,100.811,100.795,100.8,310844000.0
2006-03-31 22:09:00,100.81,100.81,100.79,100.793,61777650.0
2006-03-31 22:10:00,100.797,100.816,100.797,100.813,13375561.0
2006-03-31 22:11:00,100.808,100.81,100.795,100.795,74405728.0
2006-03-31 22:12:00,100.795,100.804,100.783,100.79,25778906.0
2006-03-31 22:13:00,100.787,100.79,100.775,100.783,52916973.0
2006-03-31 22:14:00,100.79,100.795,100.745,100.785,441483184.0
2006-03-31 22:15:00,100.79,100.79,100.78,100.79,138105385.0
2006-03-31 22:16:00,100.785,100.788,100.767,100.78,83626161.0
2006-03-31 22:17:00,100.775,100.787,100.743,100.775,63853968.0
2006-03-31 22:18:00,100.775,100.794,100.735,100.735,93366589.0
2006-03-31 22:19:00,100.775,100.791,100.77,100.77,277365859.0
2006-03-31 22:20:00,100.77,100.781,100.76,100.78,171502610.0
2006-03-31 22:21:00,100.775,100.78,100.767,100.775,206887991.0
2006-03-31 22:22:00,100.78,100.785,100.767,100.775,23109758.0
2006-03-31 22:23:00,100.775,100.785,100.765,100.785,189979631.0
2006-03-31 22:24:00,100.79,100.796,100.77,100.785,108815334.0
2006-03-31 22:25:00,100.785,100.795,100.78,100.79,66502709.0
2006-03-31 22:26:00,100.785,100.785,100.755,100.77,66825965.0
2006-03-31 22:27:00,100.765,100.79,100.765,100.79,95359331.0
2006-03-31 22:28:00,100.79,100.79,100.775,100.79,69754778.0
2006-03-31 22:29:00,100.785,100.788,100.733,100.762,84639802.0
2006-03-31 22:30:00,100.765,100.766,100.748,100.748,63990087.0
2006-03-31 22:31:00,100.755,100.766,100.742,100.745,42738143.0
2006-03-31 22:32:00,100.745,100.75,100.74,100.75,39369776.0
2006-03-31 22:33:00,100.745,100.755,100.74,100.743,146268344.0
2006-03-31 22:34:00,100.75,100.75,100.72,100.72,47365445.0
2006-03-31 22:35:00,100.715,100.725,100.707,100.715,33164280.0
2006-03-31 22:36:00,100.72,100.72,100.693,100.71,202459595.0
2006-03-31 22:37:00,100.705,100.71,100.697,100.702,169591887.0
2006-03-31 22:38:00,100.7,100.713,100.7,100.71,139512039.0
2006-03-31 22:39:00,100.72,100.72,100.705,100.713,198323387.0
2006-03-31 22:40:00,100.712,100.745,100.712,100.725,45760279.0
2006-03-31 22:41:00,100.725,100.74,100.687,100.72,85391195.0
2006-03-31 22:42:00,100.723,100.735,100.717,100.725,128159431.0
2006-03-31 22:43:00,100.717,100.735,100.715,100.73,284628873.0
2006-03-31 22:44:00,100.725,100.744,100.725,100.74,110562899.0
2006-03-31 22:45:00,100.745,100.762,100.699,100.745,59500693.0
2006-03-31 22:46:00,100.75,100.755,100.73,100.747,116563309.0
2006-03-31 22:47:00,100.75,100.754,100.735,100.74,75161559.0
2006-03-31 22:48:00,100.74,100.76,100.74,100.755,57316075.0
2006-03-31 22:49:00,100.76,100.76,100.735,100.75,155216047.0
2006-03-31 22:50:00,100.75,100.763,100.735,100.74,44890762.0
2006-03-31 22:51:00,100.75,100.76,100.743,100.745,34609749.0
2006-03-31 22:52:00,100.74,100.761,100.737,100.745,89307322.0
2006-03-31 22:53:00,100.735,100.755,100.735,100.755,70150322.0
2006-03-31 22:54:00,100.755,100.765,100.755,100.755,281305894.0
2006-03-31 22:55:00,100.76,100.781,100.76,100.773,114905960.0
2006-03-31 22:56:00,100.78,100.785,100.775,100.775,226951386.0
2006-03-31 22:57:00,100.77,100.79,100.748,100.765,140044927.0
2006-03-31 22:58:00,100.76,100.786,100.76,100.77,488019418.0
2006-03-31 22:59:00,100.78,100.78,100.706,100.743,314792771.0
2006-03-31 23:00:00,100.743,100.774,100.742,100.765,15610968.0
2006-03-31 23:01:00,100.765,100.795,100.765,100.773,51453084.0
2006-03-31 23:02:00,100.77,100.77,100.752,100.76,26422222.0
2006-03-31 23:03:00,100.763,100.763,100.76,100.76,34856575.0
2006-03-31 23:04:00,100.76,100.76,100.725,100.725,56741555.0
2006-03-31 23:05:00,100.717,100.735,100.717,100.722,238681441.0
2006-03-31 23:06:00,100.723,100.723,100.719,100.72,67728734.0
2006-03-31 23:07:00,100.715,100.715,100.66,100.66,1658365.0
2006-03-31 23:08:00,100.66,100.678,100.66,100.678,7813485.0
2006-03-31 23:09:00,100.69,100.69,100.675,100.68,107286391.0
2006-03-31 23:10:00,100.69,100.69,100.623,100.627,99109610.0
2006-03-31 23:11:00,100.633,100.633,100.58,100.615,11064241.0
2006-03-31 23:12:00,100.61,100.615,100.59,100.615,73367930.0
2006-03-31 23:13:00,100.608,100.65,100.602,100.645,122124289.0
2006-03-31 23:14:00,100.645,100.66,100.628,100.66,29823859.0
2006-03-31 23:15:00,100.652,100.661,100.645,100.645,65077939.0
2006-03-31 23:16:00,100.642,100.666,100.642,100.665,29374089.0
2006-03-31 23:17:00,100.67,100.682,100.67,100.67,32020655.0
2006-03-31 23:18:00,100.68,100.685,100.655,100.665,106849403.0
2006-03-31 23:19:00,100.62,100.716,100.62,100.665,41544582.0
2006-03-31 23:20:00,100.657,100.69,100.657,100.69,3922488.0
2006-03-31 23:21:00,100.685,100.685,100.66,100.665,51956096.0
2006-03-31 23:22:00,100.667,100.667,100.575,100.575,19246830.0
2006-03-31 23:23:00,100.567,100.567,100.503,100.555,85432365.0
2006-03-31 23:24:00,100.56,100.56,100.544,100.55,12007656.0
2006-03-31 23:25:00,100.52,100.55,100.52,100.55,6427022.0
2006-03-31 23:26:00,100.55,100.55,100.545,100.545,6784170.0
2006-03-31 23:27:00,100.55,100.58,100.55,100.567,37752088.0
2006-03-31 23:28:00,100.567,100.585,100.567,100.585,2551003.0
2006-03-31 23:29:00,100.595,100.625,100.595,100.625,60050571.0
2006-03-31 23:30:00,100.615,100.62,100.615,100.62,5526948.0
2006-03-31 23:31:00,100.62,100.63,100.62,100.625,11689795.0
2006-03-31 23:32:00,100.625,100.625,100.625,100.625,776844.0
2006-03-31 23:33:00,100.625,100.635,100.6,100.63,9481170.0
2006-03-31 23:34:00,100.63,100.648,100.63,100.638,46809558.0
2006-03-31 23:35:00,100.64,100.665,100.64,100.665,69924226.0
2006-03-31 23:36:00,100.658,100.69,100.658,100.69,21593133.0
2006-03-31 23:37:00,100.68,100.692,100.66,100.68,22325839.0
2006-03-31 23:38:00,100.68,100.685,100.667,100.668,160641257.0
2006-03-31 23:39:00,100.68,100.685,100.67,100.672,105212860.0
2006-03-31 23:40:00,100.68,100.685,100.67,100.68,23900454.0
2006-03-31 23:41:00,100.675,100.677,100.675,100.675,32678418.0
2006-03-31 23:42:00,100.675,100.685,100.675,100.685,185075058.0
2006-03-31 23:43:00,100.67,100.68,100.668,100.67,53946441.0
2006-03-31 23:44:00,100.68,100.685,100.673,100.685,20807041.0
2006-03-31 23:45:00,100.675,100.678,100.668,100.67,41384762.0
2006-03-31 23:46:00,100.675,100.68,100.67,100.67,13170201.0
2006-03-31 23:47:00,100.667,100.695,100.667,100.695,122293888.0
2006-03-31 23:48:00,100.65,100.71,100.65,100.695,46876038.0
2006-03-31 23:49:00,100.695,100.715,100.695,100.715,10265554.0
2006-03-31 23:50:00,100.71,100.71,100.7,100.71,37170062.0
2006-03-31 23:51:00,100.71,100.71,100.665,100.705,53363948.0
2006-03-31 23:52:00,100.7,100.734,100.7,100.723,86793769.0
2006-03-31 23:53:00,100.725,100.745,100.725,100.725,55686864.0
2006-03-31 23:54:00,100.715,100.73,100.708,100.715,31422458.0
2006-03-31 23:55:00,100.718,100.718,100.71,100.715,37201871.0
2006-03-31 23:56:00,100.715,100.735,100.715,100.735,154738681.0
2006-03-31 23:57:00,100.74,100.74,100.73,100.73,50380841.0
2006-03-31 23:58:00,100.74,100.757,100.74,100.755,40553992.0
2006-03-31 23:59:00,100.753,100.76,100.753,100.76,6355286.0
2006-04-02 23:50:00,100.76,100.76,100.745,100.75,38309241.0
2006-04-02 23:51:00,100.75,100.75,100.705,100.745,50677805.0
2006-04-02 23:52:00,100.74,100.755,100.74,100.743,95969572.0
2006-04-02 23:53:00,100.75,100.755,100.745,100.755,3573741.0
2006-04-02 23:54:00,100.75,100.75,100.735,100.745,18929948.0
2006-04-02 23:55:00,100.748,100.748,100.74,100.745,40237750.0
2006-04-02 23:56:00,100.745,100.75,100.743,100.745,154809153.0
2006-04-02 23:57:00,100.75,100.75,100.74,100.74,50481691.0
2006-04-02 23:58:00,100.75,100.75,100.743,100.745,44684449.0
2006-04-02 23:59:00,100.743,100.75,100.743,100.75,5986185.0
2006-04-03 00:00:00,100.74,100.75,100.73,100.75,49293119.0
2006-04-03 00:01:00,100.75,100.75,100.74,100.74,112147945.0
2006-04-03 00:02:00,100.75,100.755,100.72,100.75,59296369.0
2006-04-03 00:03:00,100.745,100.75,100.735,100.74,122118547.0
2006-04-03 00:04:00,100.745,100.75,100.74,100.74,27640053.0
2006-04-03 00:05:00,100.755,100.755,100.735,100.75,48911776.0
2006-04-03 00:06:00,100.743,100.75,100.74,100.75,157538437.0
2006-04-03 00:07:00,100.75,100.75,100.745,100.75,4571909.0
2006-04-03 00:08:00,100.747,100.75,100.74,100.743,43253508.0
2006-04-03 00:09:00,100.745,100.745,100.74,100.743,55696647.0
2006-04-03 00:10:00,100.75,100.75,100.72,100.75,42671361.0
2006-04-03 00:11:00,100.755,100.755,100.745,100.748,9769275.0
2006-04-03 00:12:00,100.745,100.75,100.737,100.745,49322587.0
2006-04-03 00:13:00,100.743,100.745,100.74,100.745,107656157.0
2006-04-03 00:14:00,100.75,100.755,100.74,100.745,87879082.0
2006-04-03 00:15:00,100.745,100.75,100.74,100.75,31394524.0
2006-04-03 00:16:00,100.745,100.75,100.74,100.743,30628300.0
2006-04-03 00:17:00,100.745,100.75,100.7,100.7,14943380.0
2006-04-03 00:18:00,100.743,100.75,100.738,100.743,32786580.0
2006-04-03 00:19:00,100.74,100.75,100.74,100.745,68031448.0
2006-04-03 00:20:00,100.745,100.75,100.74,100.75,38551525.0
2006-04-03 00:21:00,100.745,100.75,100.74,100.745,43739019.0
2006-04-03 00:22:00,100.74,100.755,100.74,100.745,26563706.0
2006-04-03 00:23:00,100.737,100.755,100.737,100.755,69216386.0
2006-04-03 00:24:00,100.745,100.75,100.737,100.737,96255485.0
2006-04-03 00:25:00,100.745,100.75,100.74,100.75,15415035.0
2006-04-03 00:26:00,100.75,100.75,100.74,100.745,119984510.0
2006-04-03 00:27:00,100.745,100.75,100.743,100.745,214352406.0
2006-04-03 00:28:00,100.74,100.75,100.737,100.75,53093887.0
2006-04-03 00:29:00,100.742,100.75,100.742,100.745,16450764.0
2006-04-03 00:30:00,100.75,100.75,100.74,100.75,38669200.0
2006-04-03 00:31:00,100.748,100.75,100.738,100.75,38449088.0
2006-04-03 00:32:00,100.75,100.75,100.745,100.75,22038012.0
2006-04-03 00:33:00,100.74,100.75,100.74,100.745,87750887.0
2006-04-03 00:34:00,100.74,100.75,100.74,100.745,107536549.0
2006-04-03 00:35:00,100.75,100.755,100.7,100.75,22407133.0
2006-04-03 00:36:00,100.743,100.75,100.737,100.75,71902393.0
2006-04-03 00:37:00,100.74,100.75,100.74,100.75,25571072.0
2006-04-03 00:38:00,100.747,100.75,100.738,100.75,28368981.0
2006-04-03 00:39:00,100.745,100.75,100.74,100.743,43158551.0
2006-04-03 00:40:00,100.75,100.75,100.743,100.745,23602955.0
2006-04-03 00:41:00,100.74,100.747,100.74,100.745,102910035.0
2006-04-03 00:42:00,100.745,100.75,100.738,100.75,41078988.0
2006-04-03 00:43:00,100.745,100.75,100.745,100.75,2529390.0
2006-04-03 00:44:00,100.745,100.75,100.745,100.75,23587569.0
2006-04-03 00:45:00,100.737,100.755,100.737,100.74,76338949.0
2006-04-03 00:46:00,100.755,100.755,100.74,100.755,94328262.0
2006-04-03 00:47:00,100.75,100.75,100.745,100.745,93076627.0
2006-04-03 00:48:00,100.75,100.75,100.735,100.745,50642546.0
2006-04-03 00:49:00,100.735,100.75,100.735,100.75,28465300.0
2006-04-03 00:50:00,100.75,100.75,100.73,100.74,46626081.0
2006-04-03 00:51:00,100.745,100.75,100.74,100.745,96894925.0
2006-04-03 00:52:00,100.75,100.755,100.735,100.74,30510659.0
2006-04-03 00:53:00,100.743,100.75,100.738,100.74,48660651.0
2006-04-03 00:54:00,100.75,100.75,100.74,100.745,20901350.0
2006-04-03 00:55:00,100.745,100.755,100.695,100.742,109599359.0
2006-04-03 00:56:00,100.745,100.75,100.743,100.75,102641537.0
2006-04-03 00:57:00,100.75,100.755,100.705,100.743,31636767.0
2006-04-03 00:58:00,100.74,100.755,100.74,100.743,60062029.0
2006-04-03 00:59:00,100.75,100.75,100.743,100.75,118129773.0
2006-04-03 01:00:00,100.75,100.75,100.68,100.68,25677347.0
2006-04-03 01:01:00,100.67,100.685,100.668,100.675,84002731.0
2006-04-03 01:02:00,100.675,100.695,100.675,100.685,17412082.0
2006-04-03 01:03:00,100.695,100.695,100.667,100.667,45012678.0
2006-04-03 01:04:00,100.67,100.68,100.665,100.667,16818169.0
2006-04-03 01:05:00,100.68,100.68,100.668,100.675,58885429.0
2006-04-03 01:06:00,100.685,100.72,100.685,100.71,80891538.0
2006-04-03 01:07:00,100.695,100.71,100.695,100.705,262274655.0
2006-04-03 01:08:00,100.705,100.72,100.705,100.71,153130395.0
2006-04-03 01:09:00,100.715,100.715,100.675,100.675,22048846.0
2006-04-03 01:10:00,100.685,100.722,100.685,100.703,136775714.0
2006-04-03 01:11:00,100.705,100.71,100.655,100.695,30792901.0
2006-04-03 01:12:00,100.705,100.726,100.705,100.715,62408891.0
2006-04-03 01:13:00,100.72,100.74,100.72,100.735,109810348.0
2006-04-03 01:14:00,100.723,100.735,100.723,100.735,73274808.0
2006-04-03 01:15:00,100.735,100.745,100.735,100.74,25622538.0
2006-04-03 01:16:00,100.735,100.74,100.73,100.73,52912638.0
2006-04-03 01:17:00,100.74,100.74,100.72,100.74,55178081.0
2006-04-03 01:18:00,100.735,100.736,100.725,100.725,42635834.0
2006-04-03 01:19:00,100.735,100.735,100.722,100.722,26172167.0
2006-04-03 01:20:00,100.725,100.74,100.725,100.74,19641362.0
2006-04-03 01:21:00,100.73,100.74,100.73,100.73,69847380.0
2006-04-03 01:22:00,100.73,100.74,100.73,100.735,165103693.0
2006-04-03 01:23:00,100.735,100.74,100.728,100.73,216034961.0
2006-04-03 01:24:00,100.685,100.73,100.685,100.685,91134272.0
2006-04-03 01:25:00,100.725,100.73,100.72,100.722,155413078.0
2006-04-03 01:26:00,100.723,100.724,100.685,100.685,52751340.0
2006-04-03 01:27:00,100.685,100.685,100.64,100.64,21247345.0
2006-04-03 01:28:00,100.635,100.675,100.619,100.675,96903577.0
2006-04-03 01:29:00,100.665,100.677,100.656,100.657,56452183.0
2006-04-03 01:30:00,100.65,100.66,100.65,100.66,127194199.0
2006-04-03 01:31:00,100.665,100.665,100.645,100.655,68848348.0
2006-04-03 01:32:00,100.655,100.67,100.655,100.658,260135645.0
2006-04-03 01:33:00,100.665,100.685,100.66,100.665,45234269.0
2006-04-03 01:34:00,100.67,100.67,100.614,100.66,25124987.0
2006-04-03 01:35:00,100.67,100.675,100.663,100.675,12508051.0
2006-04-03 01:36:00,100.665,100.667,100.655,100.66,65165237.0
2006-04-03 01:37:00,100.652,100.675,100.652,100.67,55968312.0
2006-04-03 01:38:00,100.67,100.688,100.665,100.665,35733207.0
2006-04-03 01:39:00,100.673,100.69,100.673,100.68,67201013.0
2006-04-03 01:40:00,100.685,100.695,100.66,100.69,18018609.0
2006-04-03 01:41:00,100.68,100.68,100.64,100.66,54920435.0
2006-04-03 01:42:00,100.655,100.655,100.64,100.65,63905898.0
2006-04-03 01:43:00,100.65,100.68,100.65,100.655,87282004.0
2006-04-03 01:44:00,100.635,100.65,100.635,100.637,35688858.0
2006-04-03 01:45:00,100.648,100.648,100.624,100.625,140489214.0
2006-04-03 01:46:00,100.63,100.63,100.6,100.6,140166014.0
2006-04-03 01:47:00,100.61,100.615,100.6,100.6,25545563.0
2006-04-03 01:48:00,100.605,100.605,100.598,100.605,15858018.0
2006-04-03 01:49:00,100.61,100.61,100.565,100.6,14691527.0
2006-04-03 01:50:00,100.6,100.765,100.6,100.74,76592666.0
2006-04-03 01:51:00,100.74,100.88,100.74,100.88,57559701.0
2006-04-03 01:52:00,100.9,100.9,100.835,100.835,28868095.0
2006-04-03 01:53:00,100.85,100.85,100.77,100.795,39602527.0
2006-04-03 01:54:00,100.795,100.8,100.79,100.79,81775883.0
2006-04-03 01:55:00,100.792,100.792,100.75,100.768,93167360.0
2006-04-03 01:56:00,100.76,100.8,100.75,100.75,230769699.0
2006-04-03 01:57:00,100.743,100.75,100.738,100.743,167195354.0
2006-04-03 01:58:00,100.75,100.77,100.75,100.77,46833365.0
2006-04-03 01:59:00,100.77,100.832,100.77,100.832,149952544.0
2006-04-03 02:00:00,100.832,100.832,100.765,100.78,146609844.0
2006-04-03 02:01:00,100.78,100.78,100.615,100.63,48446638.0
2006-04-03 02:02:00,100.623,100.677,100.623,100.633,162262576.0
2006-04-03 02:03:00,100.64,100.64,100.55,100.57,214410198.0
2006-04-03 02:04:00,100.578,100.592,100.576,100.582,99559054.0
2006-04-03 02:05:00,100.58,100.635,100.58,100.635,77490647.0
2006-04-03 02:06:00,100.635,100.636,100.62,100.62,38182151.0
2006-04-03 02:07:00,100.605,100.623,100.6,100.62,29593127.0
2006-04-03 02:08:00,100.62,100.63,100.62,100.63,56243598.0
2006-04-03 02:09:00,100.63,100.632,100.62,100.62,83726132.0
2006-04-03 02:10:00,100.62,100.62,100.52,100.56,15530157.0
2006-04-03 02:11:00,100.555,100.585,100.555,100.585,17160500.0
2006-04-03 02:12:00,100.58,100.61,100.58,100.61,26904225.0
2006-04-03 02:13:00,100.6,100.625,100.6,100.62,143231158.0
2006-04-03 02:14:00,100.615,100.64,100.615,100.628,154451642.0
2006-04-03 02:15:00,100.617,100.634,100.613,100.615,36971778.0
2006-04-03 02:16:00,100.635,100.66,100.635,100.66,80134051.0
2006-04-03 02:17:00,100.67,100.69,100.645,100.675,62530236.0
2006-04-03 02:18:00,100.68,100.683,100.665,100.68,57502287.0
2006-04-03 02:19:00,100.68,100.715,100.68,100.715,18324629.0
2006-04-03 02:20:00,100.71,100.753,100.71,100.723,62292374.0
2006-04-03 02:21:00,100.715,100.76,100.715,100.76,33844673.0
2006-04-03 02:22:00,100.76,100.782,100.76,100.762,55951528.0
2006-04-03 02:23:00,100.77,100.781,100.765,100.765,61372422.0
2006-04-03 02:24:00,100.775,100.81,100.775,100.81,12741216.0
2006-04-03 02:25:00,100.8,100.84,100.75,100.84,24658934.0
2006-04-03 02:26:00,100.835,100.935,100.835,100.895,41602381.0
2006-04-03 02:27:00,100.888,100.92,100.888,100.895,248957449.0
2006-04-03 02:28:00,100.895,101.005,100.895,101.005,72578903.0
2006-04-03 02:29:00,101.0,101.04,100.975,101.04,138646393.0
2006-04-03 02:30:00,101.047,101.085,101.035,101.085,53758864.0
2006-04-03 02:31:00,101.095,101.1,101.06,101.085,97694905.0
2006-04-03 02:32:00,101.09,101.095,101.075,101.095,19801813.0
2006-04-03 02:33:00,101.095,101.157,101.09,101.133,57457076.0
2006-04-03 02:34:00,101.132,101.153,101.105,101.105,160335374.0
2006-04-03 02:35:00,101.065,101.116,101.035,101.035,85604237.0
2006-04-03 02:36:00,101.08,101.1,101.054,101.055,212027650.0
2006-04-03 02:37:00,101.055,101.077,101.055,101.07,173958154.0
2006-04-03 02:38:00,101.07,101.08,101.07,101.07,70417765.0
2006-04-03 02:39:00,101.08,101.08,101.045,101.055,18849677.0
2006-04-03 02:40:00,101.052,101.065,101.035,101.065,24048671.0
2006-04-03 02:41:00,101.055,101.055,101.02,101.025,44960279.0
2006-04-03 02:42:00,101.03,101.03,101.02,101.02,55205687.0
2006-04-03 02:43:00,101.01,101.027,101.01,101.025,50897114.0
2006-04-03 02:44:00,101.01,101.01,100.955,100.955,24493392.0
2006-04-03 02:45:00,100.955,100.965,100.95,100.953,78301782.0
2006-04-03 02:46:00,100.965,100.965,100.92,100.94,104740889.0
2006-04-03 02:47:00,100.935,100.955,100.91,100.925,68679313.0
2006-04-03 02:48:00,100.915,100.93,100.872,100.905,31312692.0
2006-04-03 02:49:00,100.903,100.919,100.899,100.905,132239883.0
2006-04-03 02:50:00,100.895,100.935,100.895,100.935,22693338.0
2006-04-03 02:51:00,100.93,100.945,100.93,100.945,160312388.0
2006-04-03 02:52:00,100.945,100.97,100.915,100.915,241527443.0
2006-04-03 02:53:00,100.93,100.94,100.905,100.905,89225169.0
2006-04-03 02:54:00,100.895,100.92,100.87,100.92,61776573.0
2006-04-03 02:55:00,100.907,100.935,100.9,100.9,17827188.0
2006-04-03 02:56:00,100.897,100.955,100.897,100.955,44922830.0
2006-04-03 02:57:00,100.945,101.025,100.945,100.975,18002566.0
2006-04-03 02:58:00,100.975,100.975,100.94,100.94,80516373.0
2006-04-03 02:59:00,100.95,100.97,100.938,100.97,28090305.0
2006-04-03 03:00:00,100.97,100.975,100.89,100.89,130328523.0
2006-04-03 03:01:00,100.883,100.9,100.825,100.86,57930200.0
2006-04-03 03:02:00,100.863,100.89,100.831,100.89,33810800.0
2006-04-03 03:03:00,100.88,100.885,100.855,100.855,102059799.0
2006-04-03 03:04:00,100.852,100.865,100.804,100.865,105597222.0
2006-04-03 03:05:00,100.865,100.91,100.865,100.9,22672035.0
2006-04-03 03:06:00,100.89,100.93,100.89,100.913,52978389.0
2006-04-03 03:07:00,100.91,100.96,100.91,100.96,28063520.0
2006-04-03 03:08:00,100.955,100.985,100.955,100.985,103953359.0
2006-04-03 03:09:00,100.98,101.02,100.977,101.01,48132633.0
2006-04-03 03:10:00,101.01,101.01,100.945,100.945,29087782.0
2006-04-03 03:11:00,100.96,100.96,100.936,100.96,46817550.0
2006-04-03 03:12:00,100.955,100.961,100.95,100.95,98744560.0
2006-04-03 03:13:00,100.955,100.955,100.923,100.955,92379070.0
2006-04-03 03:14:00,100.94,100.954,100.927,100.927,73778828.0
2006-04-03 03:15:00,100.94,100.955,100.94,100.955,25066491.0
2006-04-03 03:16:00,100.96,100.96,100.945,100.945,2575229.0
2006-04-03 03:17:00,100.95,100.955,100.946,100.955,38110206.0
2006-04-03 03:18:00,100.955,100.955,100.947,100.95,94830480.0
2006-04-03 03:19:00,100.955,100.96,100.943,100.96,26147065.0
2006-04-03 03:20:00,100.953,100.985,100.95,100.975,42680527.0
2006-04-03 03:21:00,100.98,100.997,100.98,100.997,28534484.0
2006-04-03 03:22:00,101.0,101.01,100.98,100.98,25512393.0
2006-04-03 03:23:00,100.99,100.99,100.973,100.973,71423855.0
2006-04-03 03:24:00,100.98,101.01,100.946,101.0,21045490.0
2006-04-03 03:25:00,100.995,101.0,100.99,100.99,106292925.0
2006-04-03 03:26:00,100.995,101.02,100.99,100.99,85962862.0
2006-04-03 03:27:00,101.0,101.0,100.989,100.99,23210126.0
2006-04-03 03:28:00,100.99,100.99,100.958,100.958,42593428.0
2006-04-03 03:29:00,100.96,100.96,100.95,100.96,38116511.0
2006-04-03 03:30:00,100.955,100.955,100.915,100.922,16033884.0
2006-04-03 03:31:00,100.93,100.96,100.92,100.96,52196114.0
2006-04-03 03:32:00,100.965,100.98,100.945,100.945,236827319.0
2006-04-03 03:33:00,100.945,100.95,100.94,100.95,132520999.0
2006-04-03 03:34:00,100.95,100.95,100.915,100.915,14843558.0
2006-04-03 03:35:00,100.907,100.955,100.907,100.955,100812200.0
2006-04-03 03:36:00,100.965,100.965,100.927,100.927,67515010.0
2006-04-03 03:37:00,100.935,100.949,100.93,100.93,24175196.0
2006-04-03 03:38:00,100.935,100.943,100.9,100.915,48362470.0
2006-04-03 03:39:00,100.93,100.936,100.929,100.935,36926750.0
2006-04-03 03:40:00,100.935,100.95,100.91,100.91,70193404.0
2006-04-03 03:41:00,100.913,100.913,100.878,100.893,33034338.0
2006-04-03 03:42:00,100.85,100.925,100.85,100.925,14567538.0
2006-04-03 03:43:00,100.923,100.955,100.923,100.955,30169721.0
2006-04-03 03:44:00,100.96,100.98,100.96,100.965,32512972.0
2006-04-03 03:45:00,100.965,100.99,100.965,100.97,85618750.0
2006-04-03 03:46:00,100.965,101.003,100.965,100.993,109853215.0
2006-04-03 03:47:00,100.995,101.065,100.995,101.055,52644451.0
2006-04-03 03:48:00,101.058,101.066,101.054,101.055,9809495.0
2006-04-03 03:49:00,101.05,101.08,101.035,101.08,41517183.0
2006-04-03 03:50:00,101.073,101.085,101.04,101.055,56021573.0
2006-04-03 03:51:00,101.043,101.057,101.042,101.057,42706860.0
2006-04-03 03:52:00,101.06,101.06,101.02,101.02,5009762.0
2006-04-03 03:53:00,101.02,101.03,101.018,101.023,174017935.0
2006-04-03 03:54:00,101.03,101.045,101.018,101.045,52189260.0
2006-04-03 03:55:00,101.03,101.03,100.983,100.995,30017436.0
2006-04-03 03:56:00,100.99,100.995,100.985,100.995,135161643.0
2006-04-03 03:57:00,101.0,101.0,100.962,101.0,57883996.0
2006-04-03 03:58:00,100.99,101.003,100.97,100.97,106422421.0
2006-04-03 03:59:00,100.97,100.97,100.94,100.97,49057644.0
2006-04-03 04:00:00,100.98,100.98,100.973,100.973,5924569.0
2006-04-03 04:01:00,100.975,100.98,100.973,100.98,43894352.0
2006-04-03 04:02:00,100.97,100.97,100.95,100.95,48022916.0
2006-04-03 04:03:00,100.945,100.965,100.945,100.965,140940598.0
2006-04-03 04:04:00,100.965,100.965,100.957,100.958,41248334.0
2006-04-03 04:05:00,100.955,100.98,100.953,100.98,20063539.0
2006-04-03 04:06:00,100.985,100.985,100.959,100.96,3281674.0
2006-04-03 04:07:00,100.953,100.961,100.948,100.95,95283529.0
2006-04-03 04:08:00,100.955,100.96,100.915,100.96,52772890.0
2006-04-03 04:09:00,100.96,100.96,100.945,100.95,34944121.0
2006-04-03 04:10:00,100.955,100.955,100.943,100.945,9570720.0
2006-04-03 04:11:00,100.945,100.945,100.88,100.88,49172392.0
2006-04-03 04:12:00,100.925,100.925,100.905,100.907,111980489.0
2006-04-03 04:13:00,100.91,100.91,100.895,100.895,14610827.0
2006-04-03 04:14:00,100.89,100.907,100.89,100.905,41538456.0
2006-04-03 04:15:00,100.915,100.93,100.915,100.93,22464954.0
2006-04-03 04:16:00,100.92,100.96,100.92,100.93,51841667.0
2006-04-03 04:17:00,100.945,100.945,100.925,100.945,194019345.0
2006-04-03 04:18:00,100.945,100.947,100.945,100.945,31454825.0
2006-04-03 04:19:00,100.95,100.955,100.94,100.95,23208831.0
2006-04-03 04:20:00,100.942,100.955,100.94,100.95,115783939.0
2006-04-03 04:21:00,100.938,100.955,100.937,100.95,171827210.0
2006-04-03 04:22:00,100.95,100.955,100.935,100.94,22626775.0
2006-04-03 04:23:00,100.95,100.95,100.938,100.938,20365116.0
2006-04-03 04:24:00,100.945,100.945,100.94,100.94,72198479.0
2006-04-03 04:25:00,100.938,100.96,100.937,100.96,46474939.0
2006-04-03 04:26:00,100.96,100.962,100.921,100.945,10466024.0
2006-04-03 04:27:00,100.945,100.945,100.945,100.945,803604.0
2006-04-03 04:28:00,100.945,100.945,100.92,100.92,11253172.0
2006-04-03 04:29:00,100.92,100.925,100.92,100.925,5591813.0
2006-04-03 04:30:00,100.935,100.935,100.92,100.92,1834759.0
2006-04-03 04:31:00,100.915,100.917,100.915,100.917,2774638.0
2006-04-03 04:32:00,100.917,100.95,100.917,100.95,7060020.0
2006-04-03 04:33:00,100.945,100.98,100.945,100.98,6791642.0
2006-04-03 04:34:00,100.973,101.0,100.953,101.0,6867210.0
2006-04-03 04:35:00,101.0,101.0,100.984,100.99,12017271.0
2006-04-03 04:36:00,100.985,101.01,100.949,100.987,88320442.0
2006-04-03 04:37:00,100.995,100.997,100.995,100.997,18655455.0
2006-04-03 04:38:00,101.0,101.0,100.985,100.985,31314383.0
2006-04-03 04:39:00,100.977,100.977,100.977,100.977,3485466.0
2006-04-03 04:40:00,100.985,100.985,100.92,100.92,5724127.0
2006-04-03 04:41:00,100.97,100.97,100.97,100.97,2267173.0
2006-04-03 04:42:00,100.96,100.99,100.96,100.99,25043426.0
2006-04-03 04:43:00,100.985,100.985,100.985,100.985,3472875.0
2006-04-03 04:44:00,100.98,100.98,100.98,100.98,1287499.0
2006-04-03 04:45:00,100.99,101.015,100.99,101.015,17478763.0
2006-04-03 04:46:00,101.02,101.02,100.992,100.992,94139382.0
2006-04-03 04:47:00,100.995,101.02,100.995,101.02,11602303.0
2006-04-03 04:48:00,101.025,101.033,101.025,101.033,7574080.0
2006-04-03 04:49:00,101.033,101.033,101.01,101.01,21531543.0
2006-04-03 04:50:00,101.0,101.015,101.0,101.003,83709963.0
2006-04-03 04:51:00,100.998,101.01,100.998,101.01,7116754.0
2006-04-03 04:52:00,101.01,101.01,101.005,101.005,1670392.0
2006-04-03 04:53:00,101.01,101.01,100.991,100.993,64868052.0
2006-04-03 04:54:00,100.995,100.995,100.988,100.988,86347677.0
2006-04-03 04:55:00,100.985,100.985,100.97,100.97,52792663.0
2006-04-03 04:56:00,100.97,100.983,100.97,100.983,34089559.0
2006-04-03 04:57:00,100.98,100.98,100.98,100.98,282132.0
2006-04-03 04:58:00,100.985,100.985,100.985,100.985,30418766.0
2006-04-03 04:59:00,100.985,100.995,100.98,100.983,15834231.0
2006-04-03 05:00:00,100.983,100.99,100.935,100.99,320269375.0
2006-04-03 05:01:00,100.98,101.019,100.98,101.01,462227141.0
2006-04-03 05:02:00,101.015,101.029,100.966,101.01,143503358.0
2006-04-03 05:03:00,101.015,101.031,101.015,101.02,230360717.0
2006-04-03 05:04:00,101.013,101.05,101.013,101.05,112136200.0
2006-04-03 05:05:00,101.045,101.075,101.045,101.045,264534411.0
2006-04-03 05:06:00,101.045,101.055,100.995,100.995,72454371.0
2006-04-03 05:07:00,101.005,101.005,100.988,101.0,90787152.0
2006-04-03 05:08:00,101.005,101.008,100.995,101.0,34098273.0
2006-04-03 05:09:00,100.99,101.006,100.99,100.99,41712286.0
2006-04-03 05:10:00,100.99,100.99,100.967,100.98,153057932.0
2006-04-03 05:11:00,100.975,101.0,100.96,100.99,57316075.0
2006-04-03 05:12:00,100.99,101.034,100.99,101.02,81768448.0
2006-04-03 05:13:00,101.017,101.026,100.995,101.02,117967119.0
2006-04-03 05:14:00,101.015,101.015,100.965,101.005,59423442.0
2006-04-03 05:15:00,101.0,101.025,101.0,101.025,109936262.0
2006-04-03 05:16:00,101.03,101.048,101.025,101.037,266906290.0
2006-04-03 05:17:00,101.045,101.055,101.037,101.043,142020651.0
2006-04-03 05:18:00,101.04,101.048,100.985,101.045,92826607.0
2006-04-03 05:19:00,101.045,101.05,101.037,101.042,45204264.0
2006-04-03 05:20:00,101.043,101.043,101.028,101.03,197611981.0
2006-04-03 05:21:00,101.02,101.02,100.99,101.0,130458237.0
2006-04-03 05:22:00,101.002,101.022,101.0,101.005,181323518.0
2006-04-03 05:23:00,101.01,101.01,101.0,101.01,194373651.0
2006-04-03 05:24:00,101.005,101.025,101.0,101.005,33638587.0
2006-04-03 05:25:00,101.01,101.01,100.993,101.01,46647079.0
2006-04-03 05:26:00,101.003,101.015,101.0,101.005,159143010.0
2006-04-03 05:27:00,101.01,101.01,100.993,100.995,41498659.0
2006-04-03 05:28:00,100.995,100.995,100.965,100.965,44611839.0
2006-04-03 05:29:00,100.958,100.975,100.945,100.955,61647484.0
2006-04-03 05:30:00,100.952,100.975,100.92,100.975,77494783.0
2006-04-03 05:31:00,100.98,100.98,100.955,100.97,76068459.0
2006-04-03 05:32:00,100.97,100.975,100.957,100.965,98430359.0
2006-04-03 05:33:00,100.97,100.975,100.953,100.965,64447842.0
2006-04-03 05:34:00,100.97,100.98,100.964,100.965,73039770.0
2006-04-03 05:35:00,100.965,100.98,100.96,100.98,105954558.0
2006-04-03 05:36:00,100.975,100.98,100.967,100.975,211018131.0
2006-04-03 05:37:00,100.975,100.985,100.967,100.98,21650515.0
2006-04-03 05:38:00,100.975,100.996,100.975,100.985,210551586.0
2006-04-03 05:39:00,100.99,100.99,100.965,100.99,186436149.0
2006-04-03 05:40:00,100.99,100.99,100.973,100.985,253279023.0
2006-04-03 05:41:00,100.945,101.02,100.945,100.955,95437583.0
2006-04-03 05:42:00,100.955,100.985,100.929,100.975,58943937.0
2006-04-03 05:43:00,100.98,100.98,100.968,100.975,83069593.0
2006-04-03 05:44:00,100.98,101.02,100.98,101.02,127403488.0
2006-04-03 05:45:00,101.015,101.03,100.966,101.03,440250483.0
2006-04-03 05:46:00,101.023,101.06,101.015,101.027,50740220.0
2006-04-03 05:47:00,101.03,101.065,101.012,101.045,24940893.0
2006-04-03 05:48:00,101.045,101.061,101.038,101.038,71543970.0
2006-04-03 05:49:00,101.043,101.06,101.017,101.017,14299296.0
2006-04-03 05:50:00,101.013,101.03,101.008,101.03,65097632.0
2006-04-03 05:51:00,101.02,101.02,100.99,100.99,312531672.0
2006-04-03 05:52:00,101.0,101.01,100.994,101.0,238624432.0
2006-04-03 05:53:00,100.99,101.01,100.985,100.99,44939139.0
2006-04-03 05:54:00,100.99,101.0,100.946,100.98,74559884.0
2006-04-03 05:55:00,100.985,100.995,100.98,100.98,330805476.0
2006-04-03 05:56:00,100.985,100.995,100.973,100.995,82359653.0
2006-04-03 05:57:00,100.985,101.01,100.985,101.01,73301102.0
2006-04-03 05:58:00,101.015,101.033,101.01,101.015,54942273.0
2006-04-03 05:59:00,101.025,101.04,101.023,101.023,125482649.0
2006-04-03 06:00:00,101.035,101.035,101.012,101.02,177905276.0
2006-04-03 06:01:00,101.025,101.04,101.01,101.025,57630323.0
2006-04-03 06:02:00,101.025,101.03,101.017,101.018,175911129.0
2006-04-03 06:03:00,101.013,101.03,101.005,101.012,41246542.0
2006-04-03 06:04:00,101.015,101.02,101.003,101.01,38038314.0
2006-04-03 06:05:00,101.005,101.015,100.992,101.015,171033761.0
2006-04-03 06:06:00,101.013,101.022,101.0,101.003,29516696.0
2006-04-03 06:07:00,101.003,101.02,101.003,101.02,109319109.0
2006-04-03 06:08:00,101.007,101.048,101.007,101.048,36032962.0
2006-04-03 06:09:00,101.048,101.048,101.028,101.033,78060453.0
2006-04-03 06:10:00,101.035,101.04,101.03,101.04,35252631.0
2006-04-03 06:11:00,101.04,101.045,101.032,101.035,69170343.0
2006-04-03 06:12:00,101.03,101.045,101.03,101.03,103272366.0
2006-04-03 06:13:00,101.04,101.04,101.02,101.02,31475964.0
2006-04-03 06:14:00,101.023,101.043,101.023,101.043,59114081.0
2006-04-03 06:15:00,101.045,101.045,101.038,101.04,37833532.0
2006-04-03 06:16:00,101.04,101.055,101.035,101.035,24672103.0
2006-04-03 06:17:00,101.045,101.045,101.03,101.03,41612782.0
2006-04-03 06:18:00,101.018,101.036,101.013,101.013,260768812.0
2006-04-03 06:19:00,101.01,101.025,101.01,101.01,58059633.0
2006-04-03 06:20:00,101.015,101.025,101.013,101.025,54384353.0
2006-04-03 06:21:00,101.025,101.04,101.023,101.04,80772856.0
2006-04-03 06:22:00,101.03,101.043,101.01,101.043,55129450.0
2006-04-03 06:23:00,101.05,101.061,101.05,101.05,241762399.0
2006-04-03 06:24:00,101.055,101.067,101.055,101.055,28637156.0
2006-04-03 06:25:00,101.055,101.155,101.055,101.135,201593300.0
2006-04-03 06:26:00,101.137,101.14,101.11,101.11,37587813.0
2006-04-03 06:27:00,101.137,101.21,101.137,101.2,56826780.0
2006-04-03 06:28:00,101.205,101.216,101.2,101.2,25001000.0
2006-04-03 06:29:00,101.193,101.2,101.17,101.17,13704008.0
2006-04-03 06:30:00,101.18,101.222,101.15,101.222,146225990.0
2006-04-03 06:31:00,101.22,101.23,101.21,101.225,78600873.0
2006-04-03 06:32:00,101.225,101.235,101.21,101.22,60422364.0
2006-04-03 06:33:00,101.22,101.22,101.182,101.195,37278882.0
2006-04-03 06:34:00,101.187,101.242,101.187,101.235,128567519.0
2006-04-03 06:35:00,101.235,101.255,101.23,101.233,63693904.0
2006-04-03 06:36:00,101.235,101.235,101.205,101.225,16246091.0
2006-04-03 06:37:00,101.225,101.24,101.219,101.24,37443498.0
2006-04-03 06:38:00,101.23,101.243,101.2,101.243,70725028.0
2006-04-03 06:39:00,101.25,101.28,101.225,101.28,256689829.0
2006-04-03 06:40:00,101.295,101.295,101.27,101.28,31055900.0
2006-04-03 06:41:00,101.265,101.285,101.24,101.285,69088330.0
2006-04-03 06:42:00,101.295,101.335,101.291,101.335,99611782.0
2006-04-03 06:43:00,101.34,101.367,101.315,101.325,14593536.0
2006-04-03 06:44:00,101.33,101.33,101.265,101.27,36343297.0
2006-04-03 06:45:00,101.265,101.32,101.265,101.32,78626043.0
2006-04-03 06:46:00,101.325,101.325,101.268,101.285,57540777.0
2006-04-03 06:47:00,101.26,101.306,101.26,101.295,83744294.0
2006-04-03 06:48:00,101.285,101.297,101.258,101.297,138706875.0
2006-04-03 06:49:00,101.295,101.355,101.295,101.332,20575714.0
2006-04-03 06:50:00,101.34,101.345,101.305,101.325,36345329.0
2006-04-03 06:51:00,101.325,101.34,101.278,101.278,77920786.0
2006-04-03 06:52:00,101.275,101.305,101.24,101.25,46064798.0
2006-04-03 06:53:00,101.245,101.26,101.21,101.24,37779675.0
2006-04-03 06:54:00,101.235,101.235,101.21,101.21,47051277.0
2006-04-03 06:55:00,101.2,101.23,101.2,101.22,94756107.0
2006-04-03 06:56:00,101.215,101.245,101.215,101.245,53699274.0
2006-04-03 06:57:00,101.24,101.24,101.21,101.215,110070850.0
2006-04-03 06:58:00,101.22,101.235,101.192,101.215,37999125.0
2006-04-03 06:59:00,101.225,101.25,101.18,101.195,61446820.0
2006-04-03 07:00:00,101.195,101.22,101.175,101.175,22530832.0
2006-04-03 07:01:00,101.175,101.2,101.165,101.18,34559608.0
2006-04-03 07:02:00,101.18,101.18,101.15,101.17,44660852.0
2006-04-03 07:03:00,101.163,101.185,101.16,101.17,34746533.0
2006-04-03 07:04:00,101.163,101.18,101.145,101.18,59443211.0
2006-04-03 07:05:00,101.17,101.185,101.168,101.175,49415473.0
2006-04-03 07:06:00,101.175,101.177,101.165,101.165,287390421.0
2006-04-03 07:07:00,101.17,101.19,101.15,101.19,146904430.0
2006-04-03 07:08:00,101.19,101.213,101.19,101.195,44947097.0
2006-04-03 07:09:00,101.2,101.203,101.125,101.175,32394682.0
2006-04-03 07:10:00,101.165,101.175,101.16,101.16,59487494.0
2006-04-03 07:11:00,101.17,101.17,101.163,101.163,22475063.0
2006-04-03 07:12:00,101.17,101.2,101.17,101.2,49162004.0
2006-04-03 07:13:00,101.197,101.204,101.182,101.182,39390541.0
2006-04-03 07:14:00,101.185,101.223,101.185,101.215,89813608.0
2006-04-03 07:15:00,101.22,101.22,101.2,101.21,33178629.0
2006-04-03 07:16:00,101.195,101.205,101.173,101.173,45163447.0
2006-04-03 07:17:00,101.175,101.175,101.161,101.163,229815249.0
2006-04-03 07:18:00,101.157,101.162,101.13,101.13,20439201.0
2006-04-03 07:19:00,101.125,101.145,101.105,101.12,10454490.0
2006-04-03 07:20:00,101.12,101.122,101.1,101.11,153018681.0
2006-04-03 07:21:00,101.11,101.13,101.11,101.13,235412469.0
2006-04-03 07:22:00,101.13,101.14,101.12,101.13,10566900.0
2006-04-03 07:23:00,101.13,101.135,101.11,101.135,42008305.0
2006-04-03 07:24:00,101.14,101.145,101.12,101.145,47997995.0
2006-04-03 07:25:00,101.133,101.14,101.118,101.14,94375417.0
2006-04-03 07:26:00,101.135,101.135,101.09,101.12,17401065.0
2006-04-03 07:27:00,101.115,101.115,101.095,101.095,32387551.0
2006-04-03 07:28:00,101.095,101.135,101.095,101.115,284603747.0
2006-04-03 07:29:00,101.11,101.11,101.09,101.09,58049657.0
2006-04-03 07:30:00,101.088,101.115,101.088,101.115,44983307.0
2006-04-03 07:31:00,101.115,101.115,101.095,101.1,130297765.0
2006-04-03 07:32:00,101.1,101.115,101.07,101.115,35962227.0
2006-04-03 07:33:00,101.113,101.12,101.1,101.12,83440961.0
2006-04-03 07:34:00,101.12,101.135,101.095,101.115,158516940.0
2006-04-03 07:35:00,101.12,101.125,101.092,101.11,39129202.0
2006-04-03 07:36:00,101.11,101.13,101.095,101.11,88360791.0
2006-04-03 07:37:00,101.105,101.13,101.105,101.11,22335650.0
2006-04-03 07:38:00,101.12,101.12,101.098,101.1,47666807.0
2006-04-03 07:39:00,101.1,101.135,101.1,101.11,70332340.0
2006-04-03 07:40:00,101.105,101.107,101.094,101.1,121901374.0
2006-04-03 07:41:00,101.1,101.11,101.095,101.11,97368623.0
2006-04-03 07:42:00,101.097,101.12,101.097,101.11,44653111.0
2006-04-03 07:43:00,101.103,101.116,101.094,101.102,51071225.0
2006-04-03 07:44:00,101.105,101.105,101.09,101.09,22519642.0
2006-04-03 07:45:00,101.09,101.092,101.072,101.072,32431154.0
2006-04-03 07:46:00,101.072,101.09,101.069,101.09,33192689.0
2006-04-03 07:47:00,101.082,101.088,101.041,101.075,36680816.0
2006-04-03 07:48:00,101.085,101.085,101.038,101.04,34566815.0
2006-04-03 07:49:00,101.04,101.04,101.015,101.035,109923455.0
2006-04-03 07:50:00,101.035,101.055,101.025,101.025,110295383.0
2006-04-03 07:51:00,101.045,101.045,101.019,101.02,30361815.0
2006-04-03 07:52:00,101.02,101.02,101.005,101.02,21821078.0
2006-04-03 07:53:00,101.01,101.03,101.01,101.01,60807284.0
2006-04-03 07:54:00,101.015,101.02,101.01,101.01,110301465.0
2006-04-03 07:55:00,101.01,101.023,101.007,101.008,63768477.0
2006-04-03 07:56:00,101.01,101.024,100.998,101.015,107143395.0
2006-04-03 07:57:00,101.022,101.05,101.008,101.05,51282893.0
2006-04-03 07:58:00,101.04,101.04,101.005,101.005,80659456.0
2006-04-03 07:59:00,100.998,101.022,100.998,101.015,99524453.0
2006-04-03 08:00:00,101.02,101.035,101.01,101.01,92853790.0
2006-04-03 08:01:00,101.02,101.027,101.02,101.02,56133235.0
2006-04-03 08:02:00,101.015,101.024,100.973,101.02,71535268.0
2006-04-03 08:03:00,101.03,101.05,101.03,101.05,53968321.0
2006-04-03 08:04:00,101.045,101.046,101.007,101.035,44438863.0
2006-04-03 08:05:00,101.03,101.045,101.015,101.025,80800761.0
2006-04-03 08:06:00,101.027,101.04,101.026,101.04,22890302.0
2006-04-03 08:07:00,101.03,101.053,101.03,101.053,15471348.0
2006-04-03 08:08:00,101.055,101.062,101.025,101.045,48091830.0
2006-04-03 08:09:00,101.042,101.042,101.02,101.02,121914756.0
2006-04-03 08:10:00,101.03,101.045,101.015,101.015,13497516.0
2006-04-03 08:11:00,101.015,101.026,100.996,101.0,69032981.0
2006-04-03 08:12:00,101.005,101.016,101.0,101.0,50796144.0
2006-04-03 08:13:00,101.005,101.055,100.997,101.055,32346542.0
2006-04-03 08:14:00,101.055,101.065,101.025,101.065,35068675.0
2006-04-03 08:15:00,101.063,101.075,101.06,101.075,43164997.0
2006-04-03 08:16:00,101.07,101.082,101.065,101.065,177235986.0
2006-04-03 08:17:00,101.065,101.078,101.064,101.07,77332545.0
2006-04-03 08:18:00,101.035,101.09,101.035,101.08,55713353.0
2006-04-03 08:19:00,101.08,101.08,101.062,101.08,75812515.0
2006-04-03 08:20:00,101.072,101.08,101.065,101.065,58536495.0
2006-04-03 08:21:00,101.08,101.08,101.018,101.065,167897033.0
2006-04-03 08:22:00,101.065,101.07,101.052,101.055,83649570.0
2006-04-03 08:23:00,101.05,101.091,101.05,101.07,170294455.0
2006-04-03 08:24:00,101.07,101.09,101.07,101.085,15917967.0
2006-04-03 08:25:00,101.083,101.083,101.065,101.072,21565898.0
2006-04-03 08:26:00,101.08,101.093,101.08,101.085,201499046.0
2006-04-03 08:27:00,101.085,101.086,101.07,101.07,84715511.0
2006-04-03 08:28:00,101.075,101.075,101.048,101.05,137825934.0
2006-04-03 08:29:00,101.055,101.085,101.055,101.06,15687980.0
2006-04-03 08:30:00,101.085,101.1,101.065,101.1,49089422.0
2006-04-03 08:31:00,101.08,101.093,101.072,101.085,54725234.0
2006-04-03 08:32:00,101.085,101.09,101.07,101.07,152644903.0
2006-04-03 08:33:00,101.08,101.101,101.07,101.07,50122443.0
2006-04-03 08:34:00,101.1,101.115,101.095,101.095,43398501.0
2006-04-03 08:35:00,101.092,101.115,101.06,101.07,109950834.0
2006-04-03 08:36:00,101.075,101.08,101.063,101.063,89448398.0
2006-04-03 08:37:00,101.063,101.135,101.055,101.055,48866598.0
2006-04-03 08:38:00,101.05,101.085,101.035,101.063,83760114.0
2006-04-03 08:39:00,101.07,101.077,101.005,101.005,111033068.0
2006-04-03 08:40:00,101.0,101.027,100.981,101.013,76957839.0
2006-04-03 08:41:00,101.01,101.017,100.91,100.935,161471499.0
2006-04-03 08:42:00,100.928,100.983,100.91,100.915,25825481.0
2006-04-03 08:43:00,100.92,100.947,100.92,100.945,52925257.0
2006-04-03 08:44:00,100.945,100.945,100.885,100.907,122707670.0
2006-04-03 08:45:00,100.91,100.92,100.885,100.92,97889700.0
2006-04-03 08:46:00,100.915,100.916,100.895,100.895,46422216.0
2006-04-03 08:47:00,100.89,100.92,100.89,100.895,286378678.0
2006-04-03 08:48:00,100.905,100.905,100.882,100.9,68316731.0
2006-04-03 08:49:00,100.9,100.9,100.887,100.887,49514274.0
2006-04-03 08:50:00,100.845,100.92,100.845,100.92,57174850.0
2006-04-03 08:51:00,100.92,100.925,100.88,100.88,50477937.0
2006-04-03 08:52:00,100.895,100.895,100.85,100.863,37359274.0
2006-04-03 08:53:00,100.825,100.876,100.825,100.86,24323136.0
2006-04-03 08:54:00,100.862,100.864,100.855,100.855,71534229.0
2006-04-03 08:55:00,100.855,100.91,100.855,100.885,34263800.0
2006-04-03 08:56:00,100.885,100.9,100.87,100.88,81881107.0
2006-04-03 08:57:00,100.88,100.9,100.81,100.81,37740780.0
2006-04-03 08:58:00,100.813,100.835,100.8,100.835,63145914.0
2006-04-03 08:59:00,100.835,100.85,100.763,100.78,52291911.0
2006-04-03 09:00:00,100.79,100.83,100.775,100.79,53021698.0
2006-04-03 09:01:00,100.787,100.86,100.787,100.86,95733144.0
2006-04-03 09:02:00,100.85,100.865,100.826,100.827,81682017.0
2006-04-03 09:03:00,100.825,100.837,100.782,100.782,31212151.0
2006-04-03 09:04:00,100.778,100.84,100.778,100.82,29672623.0
2006-04-03 09:05:00,100.81,100.855,100.805,100.855,59977250.0
2006-04-03 09:06:00,100.855,100.875,100.855,100.87,25116995.0
2006-04-03 09:07:00,100.863,100.875,100.86,100.86,48544000.0
2006-04-03 09:08:00,100.87,100.87,100.85,100.865,118445729.0
2006-04-03 09:09:00,100.865,100.89,100.858,100.89,186121655.0
2006-04-03 09:10:00,100.9,100.91,100.89,100.895,83452122.0
2006-04-03 09:11:00,100.9,100.945,100.9,100.945,89831048.0
2006-04-03 09:12:00,100.95,100.95,100.91,100.925,42490247.0
2006-04-03 09:13:00,100.92,100.924,100.91,100.91,110563339.0
2006-04-03 09:14:00,100.915,100.915,100.9,100.908,23032690.0
2006-04-03 09:15:00,100.91,100.95,100.91,100.945,79483014.0
2006-04-03 09:16:00,100.943,100.962,100.925,100.933,147983244.0
2006-04-03 09:17:00,100.932,100.932,100.91,100.925,39511344.0
2006-04-03 09:18:00,100.925,100.935,100.923,100.923,183143892.0
2006-04-03 09:19:00,100.93,100.95,100.925,100.94,62205927.0
2006-04-03 09:20:00,100.94,100.947,100.896,100.925,67327766.0
2006-04-03 09:21:00,100.92,100.946,100.913,100.915,60959104.0
2006-04-03 09:22:00,100.915,100.915,100.89,100.893,17054208.0
2006-04-03 09:23:00,100.893,100.913,100.88,100.88,46669544.0
2006-04-03 09:24:00,100.875,100.9,100.875,100.9,26670479.0
2006-04-03 09:25:00,100.897,100.915,100.895,100.915,29268610.0
2006-04-03 09:26:00,100.935,100.935,100.912,100.92,39675656.0
2006-04-03 09:27:00,100.915,100.932,100.915,100.93,44947052.0
2006-04-03 09:28:00,100.925,100.937,100.893,100.903,11696156.0
2006-04-03 09:29:00,100.905,100.905,100.865,100.865,27221121.0
2006-04-03 09:30:00,100.875,100.89,100.873,100.89,34180531.0
2006-04-03 09:31:00,100.885,100.915,100.885,100.915,32874872.0
2006-04-03 09:32:00,100.9,100.925,100.9,100.915,116009908.0
2006-04-03 09:33:00,100.915,100.925,100.912,100.925,41447255.0
2006-04-03 09:34:00,100.92,100.92,100.9,100.915,69339021.0
2006-04-03 09:35:00,100.915,100.915,100.87,100.87,102588780.0
2006-04-03 09:36:00,100.875,100.875,100.857,100.857,63338790.0
2006-04-03 09:37:00,100.865,100.875,100.855,100.865,351512121.0
2006-04-03 09:38:00,100.87,100.905,100.853,100.905,38783187.0
2006-04-03 09:39:00,100.91,100.92,100.897,100.91,70337014.0
2006-04-03 09:40:00,100.907,100.907,100.885,100.885,89477798.0
2006-04-03 09:41:00,100.89,100.895,100.88,100.883,31780056.0
2006-04-03 09:42:00,100.89,100.895,100.88,100.88,44858416.0
2006-04-03 09:43:00,100.885,100.907,100.885,100.905,25340989.0
2006-04-03 09:44:00,100.905,100.915,100.89,100.915,27640633.0
2006-04-03 09:45:00,100.913,100.913,100.902,100.902,43799559.0
2006-04-03 09:46:00,100.905,100.92,100.899,100.92,117881197.0
2006-04-03 09:47:00,100.915,100.925,100.905,100.915,16713357.0
2006-04-03 09:48:00,100.92,100.92,100.89,100.89,68951682.0
2006-04-03 09:49:00,100.89,100.89,100.851,100.875,77839851.0
2006-04-03 09:50:00,100.875,100.885,100.87,100.87,39760789.0
2006-04-03 09:51:00,100.858,100.882,100.855,100.855,58364197.0
2006-04-03 09:52:00,100.855,100.875,100.815,100.815,8499992.0
2006-04-03 09:53:00,100.87,100.89,100.87,100.89,33189432.0
2006-04-03 09:54:00,100.87,100.91,100.87,100.905,101184513.0
2006-04-03 09:55:00,100.89,100.915,100.89,100.91,10680464.0
2006-04-03 09:56:00,100.91,100.94,100.89,100.94,37654895.0
2006-04-03 09:57:00,100.933,100.965,100.927,100.927,78025766.0
2006-04-03 09:58:00,100.935,100.945,100.895,100.895,65412234.0
2006-04-03 09:59:00,100.895,100.915,100.895,100.905,45247031.0
2006-04-03 10:00:00,100.905,100.925,100.89,100.89,79526095.0
2006-04-03 10:01:00,100.89,100.93,100.88,100.88,95493832.0
2006-04-03 10:02:00,100.885,100.94,100.87,100.94,31608814.0
2006-04-03 10:03:00,100.93,100.931,100.887,100.925,58742068.0
2006-04-03 10:04:00,100.917,100.935,100.917,100.935,70029487.0
2006-04-03 10:05:00,100.935,100.96,100.925,100.96,473867258.0
2006-04-03 10:06:00,100.958,100.98,100.935,100.96,29072347.0
2006-04-03 10:07:00,100.955,100.97,100.942,100.953,111416438.0
2006-04-03 10:08:00,100.955,100.967,100.945,100.96,50087538.0
2006-04-03 10:09:00,100.955,100.98,100.93,100.93,25636964.0
2006-04-03 10:10:00,100.93,100.96,100.93,100.96,56457089.0
2006-04-03 10:11:00,100.96,100.97,100.93,100.942,21574369.0
2006-04-03 10:12:00,100.947,100.955,100.92,100.925,20307470.0
2006-04-03 10:13:00,100.93,100.94,100.925,100.94,41846276.0
2006-04-03 10:14:00,100.94,100.94,100.91,100.91,47460955.0
2006-04-03 10:15:00,100.917,100.917,100.87,100.87,72325508.0
2006-04-03 10:16:00,100.875,100.895,100.875,100.89,33618759.0
2006-04-03 10:17:00,100.885,100.95,100.885,100.95,130183950.0
2006-04-03 10:18:00,100.942,100.98,100.942,100.955,255153789.0
2006-04-03 10:19:00,100.953,100.97,100.948,100.95,41351263.0
2006-04-03 10:20:00,100.965,100.985,100.965,100.965,52923249.0
2006-04-03 10:21:00,100.965,100.965,100.937,100.94,63225999.0
2006-04-03 10:22:00,100.95,100.96,100.906,100.96,44806375.0
2006-04-03 10:23:00,100.96,101.0,100.95,100.982,39434471.0
2006-04-03 10:24:00,100.985,100.985,100.97,100.975,542520956.0
2006-04-03 10:25:00,100.975,100.994,100.975,100.98,24887530.0
2006-04-03 10:26:00,100.99,101.005,100.977,100.985,17732077.0
2006-04-03 10:27:00,100.985,101.005,100.985,101.005,33858894.0
2006-04-03 10:28:00,101.0,101.01,100.985,100.993,32006905.0
2006-04-03 10:29:00,100.993,101.0,100.96,100.985,79249231.0
2006-04-03 10:30:00,100.985,101.01,100.95,100.97,79310781.0
2006-04-03 10:31:00,100.985,101.01,100.96,101.01,204789557.0
2006-04-03 10:32:00,101.02,101.032,100.98,101.032,129983492.0
2006-04-03 10:33:00,101.035,101.035,101.015,101.035,25730314.0
2006-04-03 10:34:00,101.025,101.05,101.005,101.03,128900300.0
2006-04-03 10:35:00,101.04,101.04,100.985,101.002,18407570.0
2006-04-03 10:36:00,100.99,101.035,100.99,101.015,97297376.0
2006-04-03 10:37:00,101.01,101.015,100.995,101.0,12463239.0
2006-04-03 10:38:00,101.01,101.01,100.97,100.99,127504254.0
2006-04-03 10:39:00,100.99,101.02,100.99,101.0,35815072.0
2006-04-03 10:40:00,100.985,100.988,100.947,100.947,113203715.0
2006-04-03 10:41:00,100.95,100.96,100.945,100.957,166754371.0
2006-04-03 10:42:00,100.96,100.96,100.935,100.945,22495622.0
2006-04-03 10:43:00,100.945,101.0,100.945,101.0,55830433.0
2006-04-03 10:44:00,100.995,101.002,100.965,100.965,40765862.0
2006-04-03 10:45:00,100.985,100.985,100.945,100.945,33761771.0
2006-04-03 10:46:00,100.95,100.965,100.938,100.938,68890224.0
2006-04-03 10:47:00,100.945,100.95,100.925,100.947,46365458.0
2006-04-03 10:48:00,100.955,100.98,100.955,100.98,94882561.0
2006-04-03 10:49:00,100.98,100.98,100.935,100.935,196367984.0
2006-04-03 10:50:00,100.94,100.95,100.915,100.915,26428606.0
2006-04-03 10:51:00,100.915,100.922,100.878,100.893,63075292.0
2006-04-03 10:52:00,100.895,100.945,100.895,100.945,32407633.0
2006-04-03 10:53:00,100.95,100.975,100.95,100.955,41852557.0
2006-04-03 10:54:00,100.945,100.945,100.93,100.93,347409151.0
2006-04-03 10:55:00,100.933,100.96,100.933,100.96,22171774.0
2006-04-03 10:56:00,100.955,100.955,100.94,100.955,161432837.0
2006-04-03 10:57:00,100.953,100.98,100.921,100.98,30488850.0
2006-04-03 10:58:00,100.975,100.975,100.955,100.962,43903832.0
2006-04-03 10:59:00,100.965,100.977,100.96,100.975,42751788.0
2006-04-03 11:00:00,100.975,100.978,100.96,100.96,84906066.0
2006-04-03 11:01:00,100.96,100.96,100.938,100.938,224633680.0
2006-04-03 11:02:00,100.933,100.955,100.933,100.95,44076729.0
2006-04-03 11:03:00,100.942,100.942,100.92,100.92,31546428.0
2006-04-03 11:04:00,100.92,100.92,100.898,100.917,318218204.0
2006-04-03 11:05:00,100.9,100.95,100.9,100.95,377972296.0
2006-04-03 11:06:00,100.94,100.985,100.937,100.985,23809957.0
2006-04-03 11:07:00,100.99,101.0,100.98,100.98,232688700.0
2006-04-03 11:08:00,100.985,101.0,100.985,100.985,38379617.0
2006-04-03 11:09:00,100.98,101.01,100.98,101.01,51993753.0
2006-04-03 11:10:00,101.01,101.03,100.98,101.02,50578807.0
2006-04-03 11:11:00,101.013,101.06,100.98,100.98,33282677.0
2006-04-03 11:12:00,101.0,101.015,100.987,101.015,50148358.0
2006-04-03 11:13:00,101.01,101.02,101.01,101.015,12592959.0
2006-04-03 11:14:00,101.02,101.025,101.01,101.025,113830571.0
2006-04-03 11:15:00,101.015,101.015,101.0,101.005,209323143.0
2006-04-03 11:16:00,100.997,101.011,100.988,100.99,74562144.0
2006-04-03 11:17:00,100.98,101.0,100.96,100.96,36681500.0
2006-04-03 11:18:00,100.965,100.968,100.95,100.968,78826687.0
2006-04-03 11:19:00,100.963,100.967,100.96,100.96,71128717.0
2006-04-03 11:20:00,100.957,100.97,100.951,100.97,108692359.0
2006-04-03 11:21:00,100.975,100.975,100.945,100.955,53049490.0
2006-04-03 11:22:00,100.955,100.955,100.92,100.933,35497509.0
2006-04-03 11:23:00,100.94,100.94,100.893,100.893,82582079.0
2006-04-03 11:24:00,100.895,100.925,100.88,100.88,25003267.0
2006-04-03 11:25:00,100.868,100.868,100.825,100.86,63207142.0
2006-04-03 11:26:00,100.86,100.899,100.855,100.89,37204571.0
2006-04-03 11:27:00,100.895,100.895,100.875,100.875,80020596.0
2006-04-03 11:28:00,100.865,100.872,100.85,100.85,39607145.0
2006-04-03 11:29:00,100.805,100.864,100.805,100.86,162904536.0
2006-04-03 11:30:00,100.87,100.887,100.863,100.863,82589661.0
2006-04-03 11:31:00,100.862,100.879,100.862,100.87,94689918.0
2006-04-03 11:32:00,100.867,100.891,100.867,100.88,98385935.0
2006-04-03 11:33:00,100.88,100.913,100.877,100.913,155751798.0
2006-04-03 11:34:00,100.915,100.945,100.863,100.945,52165973.0
2006-04-03 11:35:00,100.942,100.958,100.942,100.945,98368676.0
2006-04-03 11:36:00,100.942,100.962,100.942,100.96,84381050.0
2006-04-03 11:37:00,100.96,100.977,100.94,100.977,53858257.0
2006-04-03 11:38:00,100.99,101.028,100.97,101.01,47541151.0
2006-04-03 11:39:00,101.005,101.06,101.005,101.06,81412947.0
2006-04-03 11:40:00,101.055,101.058,101.042,101.05,85036581.0
2006-04-03 11:41:00,101.04,101.04,101.005,101.005,279532017.0
2006-04-03 11:42:00,101.01,101.01,100.99,100.99,15161790.0
2006-04-03 11:43:00,100.98,101.01,100.98,101.01,42861195.0
2006-04-03 11:44:00,101.0,101.0,100.958,100.958,76082911.0
2006-04-03 11:45:00,100.96,100.973,100.96,100.967,20216298.0
2006-04-03 11:46:00,100.967,100.98,100.965,100.97,93079894.0
2006-04-03 11:47:00,100.96,100.983,100.953,100.953,72159477.0
2006-04-03 11:48:00,100.95,100.962,100.943,100.957,219276954.0
2006-04-03 11:49:00,100.95,100.967,100.95,100.953,111024400.0
2006-04-03 11:50:00,100.955,100.96,100.943,100.943,84554093.0
2006-04-03 11:51:00,100.943,100.953,100.925,100.953,42156879.0
2006-04-03 11:52:00,100.955,100.965,100.95,100.95,102574613.0
2006-04-03 11:53:00,100.95,100.956,100.93,100.93,33571372.0
2006-04-03 11:54:00,100.93,100.93,100.9,100.9,62491489.0
2006-04-03 11:55:00,100.9,100.92,100.87,100.895,11311170.0
2006-04-03 11:56:00,100.9,100.9,100.87,100.88,391466539.0
2006-04-03 11:57:00,100.875,100.888,100.81,100.81,9669650.0
2006-04-03 11:58:00,100.807,100.807,100.765,100.783,57381195.0
2006-04-03 11:59:00,100.78,100.8,100.725,100.725,84895158.0
2006-04-03 12:00:00,100.773,100.8,100.773,100.785,69752735.0
2006-04-03 12:01:00,100.78,100.798,100.78,100.793,23835865.0
2006-04-03 12:02:00,100.8,100.8,100.773,100.778,46253565.0
2006-04-03 12:03:00,100.78,100.795,100.78,100.78,118891905.0
2006-04-03 12:04:00,100.773,100.78,100.767,100.775,74312324.0
2006-04-03 12:05:00,100.777,100.84,100.754,100.84,37911289.0
2006-04-03 12:06:00,100.84,100.84,100.81,100.81,116972090.0
2006-04-03 12:07:00,100.82,100.825,100.77,100.77,125019241.0
2006-04-03 12:08:00,100.76,100.768,100.746,100.755,18143050.0
2006-04-03 12:09:00,100.755,100.768,100.755,100.76,50187872.0
2006-04-03 12:10:00,100.755,100.793,100.755,100.793,49352213.0
2006-04-03 12:11:00,100.8,100.8,100.725,100.738,21418138.0
2006-04-03 12:12:00,100.74,100.765,100.735,100.755,173228047.0
2006-04-03 12:13:00,100.743,100.764,100.715,100.742,117149550.0
2006-04-03 12:14:00,100.75,100.762,100.745,100.75,49039483.0
2006-04-03 12:15:00,100.755,100.755,100.71,100.715,42000798.0
2006-04-03 12:16:00,100.71,100.765,100.71,100.758,17530815.0
2006-04-03 12:17:00,100.755,100.765,100.75,100.757,91842260.0
2006-04-03 12:18:00,100.74,100.76,100.73,100.73,31509419.0
2006-04-03 12:19:00,100.725,100.728,100.712,100.72,43630051.0
2006-04-03 12:20:00,100.715,100.725,100.71,100.725,148206739.0
2006-04-03 12:21:00,100.735,100.735,100.668,100.72,7364113.0
2006-04-03 12:22:00,100.713,100.73,100.69,100.715,65780982.0
2006-04-03 12:23:00,100.713,100.75,100.713,100.733,142626495.0
2006-04-03 12:24:00,100.74,100.755,100.707,100.755,77480359.0
2006-04-03 12:25:00,100.755,100.772,100.75,100.757,47102183.0
2006-04-03 12:26:00,100.763,100.775,100.75,100.775,28120770.0
2006-04-03 12:27:00,100.775,100.78,100.768,100.78,50829644.0
2006-04-03 12:28:00,100.778,100.795,100.775,100.775,70137610.0
2006-04-03 12:29:00,100.775,100.79,100.773,100.78,15197076.0
2006-04-03 12:30:00,100.765,100.788,100.725,100.785,34916866.0
2006-04-03 12:31:00,100.783,100.805,100.783,100.795,69248618.0
2006-04-03 12:32:00,100.79,100.805,100.79,100.805,69645072.0
2006-04-03 12:33:00,100.805,100.805,100.747,100.773,221424809.0
2006-04-03 12:34:00,100.78,100.78,100.755,100.763,84865825.0
2006-04-03 12:35:00,100.77,100.78,100.765,100.77,30452900.0
2006-04-03 12:36:00,100.763,100.795,100.763,100.785,112187911.0
2006-04-03 12:37:00,100.775,100.78,100.767,100.77,20799443.0
2006-04-03 12:38:00,100.78,100.81,100.78,100.81,65613322.0
2006-04-03 12:39:00,100.805,100.805,100.75,100.76,30527940.0
2006-04-03 12:40:00,100.76,100.76,100.72,100.755,35782265.0
2006-04-03 12:41:00,100.765,100.765,100.745,100.745,232173951.0
2006-04-03 12:42:00,100.695,100.753,100.695,100.753,146360029.0
2006-04-03 12:43:00,100.748,100.785,100.748,100.76,56162009.0
2006-04-03 12:44:00,100.755,100.765,100.75,100.755,133536810.0
2006-04-03 12:45:00,100.755,100.77,100.753,100.77,33169161.0
2006-04-03 12:46:00,100.762,100.78,100.756,100.78,19739587.0
2006-04-03 12:47:00,100.773,100.78,100.724,100.775,74035475.0
2006-04-03 12:48:00,100.78,100.9,100.78,100.9,24042302.0
2006-04-03 12:49:00,100.89,100.905,100.89,100.9,21011702.0
2006-04-03 12:50:00,100.9,100.9,100.88,100.9,61971493.0
2006-04-03 12:51:00,100.9,100.9,100.865,100.885,52909384.0
2006-04-03 12:52:00,100.88,100.9,100.839,100.9,4974068.0
2006-04-03 12:53:00,100.9,100.945,100.9,100.94,61425087.0
2006-04-03 12:54:00,100.935,100.955,100.923,100.955,36824217.0
2006-04-03 12:55:00,100.95,100.95,100.915,100.915,161443283.0
2006-04-03 12:56:00,100.89,100.911,100.875,100.875,150647456.0
2006-04-03 12:57:00,100.873,100.877,100.865,100.865,277921630.0
2006-04-03 12:58:00,100.86,100.883,100.855,100.855,313674915.0
2006-04-03 12:59:00,100.852,100.861,100.845,100.86,135443657.0
2006-04-03 13:00:00,100.85,100.868,100.835,100.848,44470973.0
2006-04-03 13:01:00,100.838,100.852,100.838,100.84,97144181.0
2006-04-03 13:02:00,100.838,100.843,100.797,100.797,31701681.0
2006-04-03 13:03:00,100.787,100.81,100.785,100.8,14259825.0
2006-04-03 13:04:00,100.795,100.81,100.745,100.745,79808069.0
2006-04-03 13:05:00,100.745,100.765,100.74,100.745,19616436.0
2006-04-03 13:06:00,100.755,100.77,100.73,100.73,60850879.0
2006-04-03 13:07:00,100.745,100.745,100.725,100.74,246828654.0
2006-04-03 13:08:00,100.735,100.74,100.732,100.735,32951601.0
2006-04-03 13:09:00,100.737,100.742,100.723,100.725,305699122.0
2006-04-03 13:10:00,100.72,100.721,100.697,100.697,128007242.0
2006-04-03 13:11:00,100.71,100.74,100.71,100.725,14776814.0
2006-04-03 13:12:00,100.725,100.75,100.725,100.75,169366031.0
2006-04-03 13:13:00,100.745,100.76,100.731,100.75,115680978.0
2006-04-03 13:14:00,100.755,100.777,100.755,100.763,41511487.0
2006-04-03 13:15:00,100.77,100.792,100.77,100.775,42373086.0
2006-04-03 13:16:00,100.78,100.795,100.742,100.765,138392361.0
2006-04-03 13:17:00,100.765,100.79,100.765,100.79,142996698.0
2006-04-03 13:18:00,100.785,100.785,100.73,100.73,101645305.0
2006-04-03 13:19:00,100.717,100.745,100.717,100.737,264047363.0
2006-04-03 13:20:00,100.74,100.74,100.66,100.66,204347399.0
2006-04-03 13:21:00,100.66,100.71,100.66,100.71,65383825.0
2006-04-03 13:22:00,100.703,100.735,100.703,100.717,130161461.0
2006-04-03 13:23:00,100.718,100.745,100.718,100.74,33687649.0
2006-04-03 13:24:00,100.732,100.76,100.732,100.76,78521155.0
2006-04-03 13:25:00,100.75,100.76,100.747,100.75,54053308.0
2006-04-03 13:26:00,100.76,100.76,100.755,100.755,23738501.0
2006-04-03 13:27:00,100.765,100.765,100.735,100.745,114820978.0
2006-04-03 13:28:00,100.75,100.75,100.722,100.745,221450580.0
2006-04-03 13:29:00,100.745,100.76,100.735,100.755,9988916.0
2006-04-03 13:30:00,100.75,100.794,100.725,100.725,113962755.0
2006-04-03 13:31:00,100.785,100.792,100.775,100.775,45209447.0
2006-04-03 13:32:00,100.773,100.786,100.773,100.777,42276298.0
2006-04-03 13:33:00,100.773,100.785,100.755,100.78,36758955.0
2006-04-03 13:34:00,100.775,100.797,100.775,100.78,42301009.0
2006-04-03 13:35:00,100.78,100.842,100.78,100.84,145949384.0
2006-04-03 13:36:00,100.838,100.838,100.81,100.81,139140068.0
2006-04-03 13:37:00,100.815,100.826,100.815,100.82,76340549.0
2006-04-03 13:38:00,100.825,100.841,100.8,100.837,245296826.0
2006-04-03 13:39:00,100.845,100.87,100.82,100.82,28671757.0
2006-04-03 13:40:00,100.825,100.825,100.815,100.815,30894445.0
2006-04-03 13:41:00,100.813,100.855,100.813,100.855,85581112.0
2006-04-03 13:42:00,100.845,100.864,100.84,100.84,186769959.0
2006-04-03 13:43:00,100.845,100.865,100.845,100.865,23700264.0
2006-04-03 13:44:00,100.865,100.871,100.825,100.868,22771339.0
2006-04-03 13:45:00,100.86,100.867,100.817,100.83,19859707.0
2006-04-03 13:46:00,100.817,100.82,100.803,100.82,77419141.0
2006-04-03 13:47:00,100.82,100.823,100.805,100.805,86376287.0
2006-04-03 13:48:00,100.805,100.815,100.785,100.785,21809527.0
2006-04-03 13:49:00,100.79,100.8,100.785,100.785,371952378.0
2006-04-03 13:50:00,100.778,100.778,100.76,100.77,13175990.0
2006-04-03 13:51:00,100.753,100.753,100.725,100.725,31578974.0
2006-04-03 13:52:00,100.735,100.75,100.735,100.75,33034962.0
2006-04-03 13:53:00,100.737,100.761,100.737,100.76,90210953.0
2006-04-03 13:54:00,100.755,100.77,100.74,100.77,22487205.0
2006-04-03 13:55:00,100.765,100.782,100.752,100.755,225671188.0
2006-04-03 13:56:00,100.76,100.789,100.76,100.775,47706861.0
2006-04-03 13:57:00,100.773,100.784,100.773,100.78,270122893.0
2006-04-03 13:58:00,100.782,100.81,100.782,100.81,84399001.0
2006-04-03 13:59:00,100.815,100.815,100.769,100.78,11351944.0
2006-04-03 14:00:00,100.773,100.837,100.773,100.793,14893836.0
2006-04-03 14:01:00,100.795,100.81,100.785,100.8,94721417.0
2006-04-03 14:02:00,100.795,100.82,100.795,100.82,53468789.0
2006-04-03 14:03:00,100.815,100.815,100.775,100.775,60632226.0
2006-04-03 14:04:00,100.78,100.785,100.74,100.74,104768486.0
2006-04-03 14:05:00,100.745,100.747,100.725,100.725,87104348.0
2006-04-03 14:06:00,100.73,100.74,100.73,100.73,79413903.0
2006-04-03 14:07:00,100.733,100.76,100.733,100.76,328291077.0
2006-04-03 14:08:00,100.775,100.79,100.77,100.77,38021875.0
2006-04-03 14:09:00,100.765,100.775,100.745,100.755,76029381.0
2006-04-03 14:10:00,100.753,100.753,100.72,100.72,56130981.0
2006-04-03 14:11:00,100.73,100.738,100.71,100.725,17648748.0
2006-04-03 14:12:00,100.723,100.73,100.714,100.72,44505964.0
2006-04-03 14:13:00,100.71,100.715,100.695,100.695,180211766.0
2006-04-03 14:14:00,100.7,100.705,100.682,100.705,61810312.0
2006-04-03 14:15:00,100.707,100.73,100.7,100.7,75011162.0
2006-04-03 14:16:00,100.71,100.71,100.692,100.705,32617023.0
2006-04-03 14:17:00,100.69,100.707,100.672,100.672,58225973.0
2006-04-03 14:18:00,100.685,100.685,100.63,100.63,6165725.0
2006-04-03 14:19:00,100.623,100.635,100.573,100.573,17206937.0
2006-04-03 14:20:00,100.58,100.665,100.569,100.665,5784647.0
2006-04-03 14:21:00,100.66,100.663,100.585,100.585,37053262.0
2006-04-03 14:22:00,100.59,100.596,100.545,100.565,4199637.0
2006-04-03 14:23:00,100.567,100.567,100.505,100.538,41883165.0
2006-04-03 14:24:00,100.545,100.56,100.517,100.545,291360078.0
2006-04-03 14:25:00,100.55,100.575,100.53,100.53,43457017.0
2006-04-03 14:26:00,100.56,100.603,100.56,100.593,20717432.0
2006-04-03 14:27:00,100.588,100.66,100.588,100.635,176216061.0
2006-04-03 14:28:00,100.635,100.657,100.63,100.65,91096046.0
2006-04-03 14:29:00,100.643,100.668,100.615,100.665,163694190.0
2006-04-03 14:30:00,100.657,100.671,100.657,100.66,114708192.0
2006-04-03 14:31:00,100.67,100.692,100.655,100.685,59922076.0
2006-04-03 14:32:00,100.67,100.71,100.665,100.68,32978042.0
2006-04-03 14:33:00,100.685,100.697,100.682,100.69,47856995.0
2006-04-03 14:34:00,100.683,100.683,100.665,100.665,140601667.0
2006-04-03 14:35:00,100.67,100.72,100.67,100.695,74894019.0
2006-04-03 14:36:00,100.697,100.718,100.697,100.7,83935060.0
2006-04-03 14:37:00,100.697,100.716,100.685,100.715,10435611.0
2006-04-03 14:38:00,100.715,100.74,100.715,100.74,22897476.0
2006-04-03 14:39:00,100.745,100.755,100.722,100.722,128753696.0
2006-04-03 14:40:00,100.73,100.75,100.715,100.75,8560939.0
2006-04-03 14:41:00,100.75,100.756,100.719,100.74,54184911.0
2006-04-03 14:42:00,100.737,100.738,100.72,100.737,29291273.0
2006-04-03 14:43:00,100.73,100.73,100.715,100.73,52071526.0
2006-04-03 14:44:00,100.725,100.735,100.703,100.73,114444025.0
2006-04-03 14:45:00,100.725,100.738,100.717,100.735,73031342.0
2006-04-03 14:46:00,100.735,100.75,100.73,100.73,30775086.0
2006-04-03 14:47:00,100.727,100.735,100.725,100.725,6025877.0
2006-04-03 14:48:00,100.73,100.75,100.72,100.74,202327218.0
2006-04-03 14:49:00,100.725,100.775,100.725,100.755,123052385.0
2006-04-03 14:50:00,100.753,100.753,100.72,100.72,31827121.0
2006-04-03 14:51:00,100.725,100.725,100.69,100.71,50060336.0
2006-04-03 14:52:00,100.705,100.716,100.684,100.685,20297067.0
2006-04-03 14:53:00,100.695,100.713,100.695,100.7,26145679.0
2006-04-03 14:54:00,100.705,100.72,100.7,100.705,38125149.0
2006-04-03 14:55:00,100.695,100.719,100.695,100.71,101968507.0
2006-04-03 14:56:00,100.718,100.725,100.7,100.7,184658554.0
2006-04-03 14:57:00,100.69,100.725,100.66,100.685,28623739.0
2006-04-03 14:58:00,100.69,100.69,100.665,100.665,138192698.0
2006-04-03 14:59:00,100.655,100.68,100.655,100.68,21569562.0
2006-04-03 15:00:00,100.668,100.668,100.645,100.655,72547888.0
2006-04-03 15:01:00,100.652,100.674,100.645,100.645,80435808.0
2006-04-03 15:02:00,100.655,100.67,100.652,100.67,44530424.0
2006-04-03 15:03:00,100.663,100.67,100.65,100.655,189183421.0
2006-04-03 15:04:00,100.66,100.665,100.645,100.655,212933330.0
2006-04-03 15:05:00,100.655,100.665,100.629,100.63,201454370.0
2006-04-03 15:06:00,100.633,100.671,100.633,100.665,62925325.0
2006-04-03 15:07:00,100.665,100.675,100.605,100.605,41111351.0
2006-04-03 15:08:00,100.605,100.625,100.605,100.605,130293075.0
2006-04-03 15:09:00,100.605,100.635,100.564,100.62,76581454.0
2006-04-03 15:10:00,100.575,100.64,100.575,100.64,52152116.0
2006-04-03 15:11:00,100.633,100.647,100.625,100.64,61662161.0
2006-04-03 15:12:00,100.637,100.66,100.63,100.645,42515758.0
2006-04-03 15:13:00,100.645,100.665,100.645,100.65,13750601.0
2006-04-03 15:14:00,100.652,100.652,100.64,100.64,34510810.0
2006-04-03 15:15:00,100.65,100.683,100.65,100.675,49398443.0
2006-04-03 15:16:00,100.665,100.682,100.66,100.675,159403164.0
2006-04-03 15:17:00,100.675,100.703,100.645,100.67,53510735.0
2006-04-03 15:18:00,100.675,100.695,100.645,100.665,187385060.0
2006-04-03 15:19:00,100.66,100.675,100.637,100.645,107097391.0
2006-04-03 15:20:00,100.64,100.651,100.638,100.64,73059981.0
2006-04-03 15:21:00,100.64,100.655,100.64,100.647,199536228.0
2006-04-03 15:22:00,100.65,100.665,100.65,100.663,133260942.0
2006-04-03 15:23:00,100.675,100.675,100.65,100.675,9838451.0
2006-04-03 15:24:00,100.68,100.703,100.665,100.685,158900460.0
2006-04-03 15:25:00,100.68,100.68,100.661,100.668,31840499.0
2006-04-03 15:26:00,100.665,100.665,100.645,100.645,21536121.0
2006-04-03 15:27:00,100.647,100.67,100.629,100.67,68531455.0
2006-04-03 15:28:00,100.675,100.675,100.642,100.645,67426809.0
2006-04-03 15:29:00,100.65,100.658,100.635,100.65,41307531.0
2006-04-03 15:30:00,100.66,100.665,100.645,100.665,152193750.0
2006-04-03 15:31:00,100.658,100.676,100.656,100.66,20947933.0
2006-04-03 15:32:00,100.66,100.66,100.643,100.655,20012142.0
2006-04-03 15:33:00,100.66,100.67,100.655,100.655,31217034.0
2006-04-03 15:34:00,100.655,100.68,100.655,100.66,431224118.0
2006-04-03 15:35:00,100.67,100.67,100.66,100.66,15906132.0
2006-04-03 15:36:00,100.665,100.67,100.658,100.67,142086616.0
2006-04-03 15:37:00,100.665,100.668,100.635,100.635,51758663.0
2006-04-03 15:38:00,100.64,100.643,100.613,100.63,25546647.0
2006-04-03 15:39:00,100.62,100.68,100.62,100.67,70701981.0
2006-04-03 15:40:00,100.663,100.67,100.64,100.67,92252202.0
2006-04-03 15:41:00,100.67,100.675,100.62,100.66,32360668.0
2006-04-03 15:42:00,100.653,100.653,100.603,100.603,17360642.0
2006-04-03 15:43:00,100.603,100.614,100.603,100.613,35577851.0
2006-04-03 15:44:00,100.615,100.635,100.585,100.585,62152727.0
2006-04-03 15:45:00,100.63,100.63,100.61,100.61,31908955.0
2006-04-03 15:46:00,100.615,100.635,100.605,100.635,102515285.0
2006-04-03 15:47:00,100.61,100.642,100.6,100.6,483260113.0
2006-04-03 15:48:00,100.6,100.614,100.6,100.61,101371050.0
2006-04-03 15:49:00,100.62,100.63,100.605,100.63,28200523.0
2006-04-03 15:50:00,100.64,100.655,100.614,100.63,102537744.0
2006-04-03 15:51:00,100.64,100.68,100.64,100.667,32095042.0
2006-04-03 15:52:00,100.665,100.665,100.58,100.59,25126300.0
2006-04-03 15:53:00,100.58,100.593,100.563,100.585,32121618.0
2006-04-03 15:54:00,100.575,100.575,100.55,100.552,94932135.0
2006-04-03 15:55:00,100.56,100.57,100.53,100.555,22672539.0
2006-04-03 15:56:00,100.548,100.57,100.545,100.545,21028299.0
2006-04-03 15:57:00,100.55,100.57,100.55,100.555,68333224.0
2006-04-03 15:58:00,100.555,100.605,100.555,100.6,47962327.0
2006-04-03 15:59:00,100.59,100.597,100.585,100.585,130599606.0
2006-04-03 16:00:00,100.58,100.595,100.575,100.59,19612045.0
2006-04-03 16:01:00,100.588,100.588,100.498,100.555,86329071.0
2006-04-03 16:02:00,100.55,100.575,100.457,100.457,65404767.0
2006-04-03 16:03:00,100.457,100.52,100.445,100.49,55658838.0
2006-04-03 16:04:00,100.497,100.501,100.376,100.412,62693651.0
2006-04-03 16:05:00,100.41,100.41,100.355,100.38,69018145.0
2006-04-03 16:06:00,100.387,100.44,100.387,100.43,22996985.0
2006-04-03 16:07:00,100.43,100.44,100.4,100.44,17538061.0
2006-04-03 16:08:00,100.435,100.49,100.423,100.49,60737541.0
2006-04-03 16:09:00,100.485,100.5,100.475,100.5,90037104.0
2006-04-03 16:10:00,100.498,100.499,100.475,100.475,31990692.0
2006-04-03 16:11:00,100.48,100.5,100.457,100.48,9851245.0
2006-04-03 16:12:00,100.472,100.505,100.462,100.505,139337205.0
2006-04-03 16:13:00,100.51,100.525,100.48,100.505,129325733.0
2006-04-03 16:14:00,100.505,100.52,100.5,100.515,116246636.0
2006-04-03 16:15:00,100.51,100.515,100.49,100.495,40255060.0
2006-04-03 16:16:00,100.495,100.525,100.495,100.515,103480996.0
2006-04-03 16:17:00,100.515,100.537,100.5,100.505,123183575.0
2006-04-03 16:18:00,100.51,100.51,100.486,100.495,52166473.0
2006-04-03 16:19:00,100.505,100.505,100.476,100.5,58066931.0
2006-04-03 16:20:00,100.495,100.55,100.495,100.538,40932924.0
2006-04-03 16:21:00,100.548,100.56,100.52,100.52,43675195.0
2006-04-03 16:22:00,100.53,100.544,100.523,100.523,85002416.0
2006-04-03 16:23:00,100.525,100.535,100.505,100.52,19661379.0
2006-04-03 16:24:00,100.512,100.53,100.497,100.515,46073430.0
2006-04-03 16:25:00,100.51,100.521,100.495,100.503,69503281.0
2006-04-03 16:26:00,100.505,100.505,100.497,100.5,54263632.0
2006-04-03 16:27:00,100.492,100.493,100.485,100.49,36261827.0
2006-04-03 16:28:00,100.5,100.535,100.49,100.52,59895744.0
2006-04-03 16:29:00,100.52,100.545,100.52,100.533,31755129.0
2006-04-03 16:30:00,100.53,100.58,100.53,100.58,67555333.0
2006-04-03 16:31:00,100.57,100.587,100.531,100.587,94554356.0
2006-04-03 16:32:00,100.585,100.585,100.55,100.58,63691282.0
2006-04-03 16:33:00,100.577,100.593,100.565,100.58,36432497.0
2006-04-03 16:34:00,100.573,100.59,100.57,100.57,29191565.0
2006-04-03 16:35:00,100.57,100.57,100.555,100.563,12922663.0
2006-04-03 16:36:00,100.57,100.6,100.57,100.59,13573088.0
2006-04-03 16:37:00,100.585,100.615,100.546,100.595,144217648.0
2006-04-03 16:38:00,100.6,100.6,100.588,100.595,23174057.0
2006-04-03 16:39:00,100.585,100.585,100.539,100.57,17867403.0
2006-04-03 16:40:00,100.565,100.565,100.545,100.545,83159248.0
2006-04-03 16:41:00,100.54,100.54,100.47,100.51,63048134.0
2006-04-03 16:42:00,100.5,100.592,100.5,100.56,93219271.0
2006-04-03 16:43:00,100.56,100.565,100.495,100.495,24723665.0
2006-04-03 16:44:00,100.53,100.56,100.493,100.545,63170676.0
2006-04-03 16:45:00,100.545,100.565,100.532,100.55,47690021.0
2006-04-03 16:46:00,100.555,100.57,100.54,100.54,23101461.0
2006-04-03 16:47:00,100.54,100.56,100.505,100.545,88864512.0
2006-04-03 16:48:00,100.545,100.57,100.54,100.57,70361312.0
2006-04-03 16:49:00,100.56,100.56,100.535,100.56,103690361.0
2006-04-03 16:50:00,100.55,100.573,100.545,100.545,97874239.0
2006-04-03 16:51:00,100.547,100.547,100.494,100.525,187650605.0
2006-04-03 16:52:00,100.515,100.535,100.5,100.5,152477294.0
2006-04-03 16:53:00,100.495,100.545,100.48,100.525,57446984.0
2006-04-03 16:54:00,100.54,100.54,100.487,100.505,30912457.0
2006-04-03 16:55:00,100.51,100.515,100.495,100.505,45224560.0
2006-04-03 16:56:00,100.51,100.527,100.49,100.527,23383154.0
2006-04-03 16:57:00,100.538,100.59,100.538,100.575,63114593.0
2006-04-03 16:58:00,100.575,100.575,100.51,100.55,79399099.0
2006-04-03 16:59:00,100.55,100.6,100.535,100.555,132346209.0
2006-04-03 17:00:00,100.495,100.57,100.495,100.54,90579739.0
2006-04-03 17:01:00,100.545,100.563,100.545,100.563,196477660.0
2006-04-03 17:02:00,100.575,100.575,100.547,100.55,201747711.0
2006-04-03 17:03:00,100.545,100.56,100.53,100.55,76409991.0
2006-04-03 17:04:00,100.555,100.555,100.51,100.542,29522477.0
2006-04-03 17:05:00,100.545,100.545,100.523,100.53,192065745.0
2006-04-03 17:06:00,100.54,100.54,100.475,100.5,94200798.0
2006-04-03 17:07:00,100.495,100.533,100.488,100.533,108927214.0
2006-04-03 17:08:00,100.525,100.528,100.515,100.52,102305533.0
2006-04-03 17:09:00,100.53,100.53,100.517,100.52,65449947.0
2006-04-03 17:10:00,100.525,100.53,100.46,100.515,60125011.0
2006-04-03 17:11:00,100.52,100.555,100.52,100.543,131155824.0
2006-04-03 17:12:00,100.537,100.557,100.537,100.555,65648601.0
2006-04-03 17:13:00,100.57,100.57,100.543,100.56,48761725.0
2006-04-03 17:14:00,100.57,100.585,100.555,100.57,103371809.0
2006-04-03 17:15:00,100.57,100.575,100.51,100.533,46326386.0
2006-04-03 17:16:00,100.533,100.545,100.5,100.5,33394980.0
2006-04-03 17:17:00,100.495,100.503,100.43,100.43,29252379.0
2006-04-03 17:18:00,100.42,100.503,100.42,100.503,34679097.0
2006-04-03 17:19:00,100.493,100.493,100.423,100.423,91149201.0
2006-04-03 17:20:00,100.425,100.45,100.403,100.437,63599354.0
2006-04-03 17:21:00,100.445,100.445,100.41,100.41,68987527.0
2006-04-03 17:22:00,100.41,100.43,100.38,100.38,56321993.0
2006-04-03 17:23:00,100.398,100.44,100.38,100.41,190638831.0
2006-04-03 17:24:00,100.41,100.43,100.4,100.412,112347564.0
2006-04-03 17:25:00,100.407,100.48,100.4,100.48,80387857.0
2006-04-03 17:26:00,100.435,100.495,100.435,100.47,44103074.0
2006-04-03 17:27:00,100.465,100.47,100.418,100.45,25787849.0
2006-04-03 17:28:00,100.443,100.443,100.4,100.413,33831786.0
2006-04-03 17:29:00,100.413,100.43,100.38,100.41,35190445.0
2006-04-03 17:30:00,100.41,100.495,100.41,100.46,74320404.0
2006-04-03 17:31:00,100.455,100.5,100.455,100.5,70573727.0
2006-04-03 17:32:00,100.498,100.515,100.455,100.465,42579930.0
2006-04-03 17:33:00,100.465,100.505,100.46,100.505,139257987.0
2006-04-03 17:34:00,100.51,100.525,100.485,100.525,21363311.0
2006-04-03 17:35:00,100.517,100.55,100.513,100.55,41538480.0
2006-04-03 17:36:00,100.555,100.59,100.555,100.58,21186687.0
2006-04-03 17:37:00,100.568,100.575,100.55,100.575,127557302.0
2006-04-03 17:38:00,100.535,100.61,100.535,100.563,53390516.0
2006-04-03 17:39:00,100.565,100.565,100.512,100.55,186679706.0
2006-04-03 17:40:00,100.54,100.565,100.526,100.55,81690536.0
2006-04-03 17:41:00,100.542,100.567,100.535,100.535,84400950.0
2006-04-03 17:42:00,100.527,100.527,100.505,100.52,90464867.0
2006-04-03 17:43:00,100.518,100.518,100.48,100.51,80831066.0
2006-04-03 17:44:00,100.505,100.507,100.488,100.492,59836335.0
2006-04-03 17:45:00,100.49,100.496,100.465,100.465,117397798.0
2006-04-03 17:46:00,100.475,100.48,100.45,100.48,191516391.0
2006-04-03 17:47:00,100.485,100.485,100.467,100.467,22882430.0
2006-04-03 17:48:00,100.475,100.505,100.475,100.505,49635609.0
2006-04-03 17:49:00,100.51,100.53,100.5,100.53,117347351.0
2006-04-03 17:50:00,100.535,100.535,100.49,100.49,79476106.0
2006-04-03 17:51:00,100.505,100.52,100.458,100.458,37925134.0
2006-04-03 17:52:00,100.465,100.485,100.465,100.47,53973419.0
2006-04-03 17:53:00,100.475,100.495,100.475,100.495,32896671.0
2006-04-03 17:54:00,100.495,100.51,100.475,100.475,69747942.0
2006-04-03 17:55:00,100.48,100.48,100.44,100.46,146712449.0
2006-04-03 17:56:00,100.465,100.495,100.46,100.495,50107566.0
2006-04-03 17:57:00,100.5,100.515,100.485,100.485,14116763.0
2006-04-03 17:58:00,100.487,100.499,100.48,100.49,190570183.0
2006-04-03 17:59:00,100.5,100.535,100.468,100.522,121258525.0
2006-04-03 18:00:00,100.52,100.54,100.495,100.52,62746027.0
2006-04-03 18:01:00,100.51,100.57,100.51,100.555,86688094.0
2006-04-03 18:02:00,100.55,100.561,100.537,100.537,58126804.0
2006-04-03 18:03:00,100.543,100.603,100.54,100.595,82625260.0
2006-04-03 18:04:00,100.585,100.603,100.56,100.56,65290604.0
2006-04-03 18:05:00,100.553,100.57,100.553,100.565,48137516.0
2006-04-03 18:06:00,100.568,100.595,100.56,100.585,118376996.0
2006-04-03 18:07:00,100.59,100.62,100.59,100.62,18751308.0
2006-04-03 18:08:00,100.62,100.64,100.609,100.615,12863585.0
2006-04-03 18:09:00,100.615,100.675,100.602,100.663,96376289.0
2006-04-03 18:10:00,100.66,100.673,100.65,100.65,56958428.0
2006-04-03 18:11:00,100.65,100.696,100.65,100.662,79631627.0
2006-04-03 18:12:00,100.66,100.663,100.607,100.63,27669152.0
2006-04-03 18:13:00,100.64,100.64,100.573,100.6,58555164.0
2006-04-03 18:14:00,100.6,100.61,100.541,100.61,32417793.0
2006-04-03 18:15:00,100.605,100.64,100.573,100.64,85933603.0
2006-04-03 18:16:00,100.63,100.63,100.605,100.613,30748990.0
2006-04-03 18:17:00,100.613,100.64,100.613,100.64,68210505.0
2006-04-03 18:18:00,100.645,100.645,100.618,100.64,48107211.0
2006-04-03 18:19:00,100.635,100.675,100.635,100.665,147896943.0
2006-04-03 18:20:00,100.665,100.681,100.665,100.67,67301834.0
2006-04-03 18:21:00,100.67,100.68,100.65,100.667,69217021.0
2006-04-03 18:22:00,100.66,100.68,100.639,100.657,67433350.0
2006-04-03 18:23:00,100.66,100.665,100.613,100.635,24904475.0
2006-04-03 18:24:00,100.625,100.64,100.612,100.625,78025468.0
2006-04-03 18:25:00,100.62,100.654,100.62,100.635,62121456.0
2006-04-03 18:26:00,100.64,100.64,100.627,100.64,143647032.0
2006-04-03 18:27:00,100.635,100.647,100.615,100.64,40959167.0
2006-04-03 18:28:00,100.635,100.64,100.623,100.64,125829223.0
2006-04-03 18:29:00,100.645,100.7,100.635,100.7,26291765.0
2006-04-03 18:30:00,100.695,100.695,100.67,100.67,39295198.0
2006-04-03 18:31:00,100.675,100.675,100.655,100.655,36671102.0
2006-04-03 18:32:00,100.665,100.67,100.64,100.64,91477091.0
2006-04-03 18:33:00,100.637,100.637,100.605,100.605,86039962.0
2006-04-03 18:34:00,100.603,100.609,100.598,100.6,58252051.0
2006-04-03 18:35:00,100.6,100.625,100.6,100.608,49933142.0
2006-04-03 18:36:00,100.62,100.64,100.62,100.64,75457047.0
2006-04-03 18:37:00,100.64,100.66,100.6,100.642,51247400.0
2006-04-03 18:38:00,100.65,100.651,100.62,100.625,138642526.0
2006-04-03 18:39:00,100.625,100.625,100.595,100.595,199059325.0
2006-04-03 18:40:00,100.595,100.623,100.59,100.62,31136123.0
2006-04-03 18:41:00,100.612,100.66,100.612,100.655,66653787.0
2006-04-03 18:42:00,100.66,100.71,100.636,100.68,25151768.0
2006-04-03 18:43:00,100.675,100.682,100.639,100.66,89260128.0
2006-04-03 18:44:00,100.66,100.705,100.66,100.685,20800292.0
2006-04-03 18:45:00,100.695,100.698,100.69,100.695,63977241.0
2006-04-03 18:46:00,100.7,100.705,100.665,100.68,17031038.0
2006-04-03 18:47:00,100.668,100.668,100.635,100.66,85575115.0
2006-04-03 18:48:00,100.655,100.66,100.64,100.66,26758283.0
2006-04-03 18:49:00,100.647,100.67,100.646,100.66,97783139.0
2006-04-03 18:50:00,100.653,100.653,100.62,100.62,199577640.0
2006-04-03 18:51:00,100.627,100.627,100.565,100.61,31488612.0
2006-04-03 18:52:00,100.61,100.61,100.562,100.562,154495274.0
2006-04-03 18:53:00,100.57,100.572,100.54,100.54,154843512.0
2006-04-03 18:54:00,100.532,100.56,100.485,100.505,49719069.0
2006-04-03 18:55:00,100.503,100.545,100.485,100.495,77118311.0
2006-04-03 18:56:00,100.495,100.505,100.48,100.505,55277978.0
2006-04-03 18:57:00,100.505,100.505,100.49,100.49,38466393.0
2006-04-03 18:58:00,100.49,100.49,100.465,100.465,78160963.0
2006-04-03 18:59:00,100.475,100.475,100.392,100.405,113096986.0
2006-04-03 19:00:00,100.435,100.435,100.377,100.4,95201118.0
2006-04-03 19:01:00,100.385,100.45,100.384,100.44,79166824.0
2006-04-03 19:02:00,100.43,100.43,100.36,100.375,495552529.0
2006-04-03 19:03:00,100.38,100.4,100.38,100.39,39031875.0
2006-04-03 19:04:00,100.39,100.394,100.355,100.358,42359696.0
2006-04-03 19:05:00,100.375,100.392,100.375,100.375,94812170.0
2006-04-03 19:06:00,100.375,100.4,100.37,100.375,11701400.0
2006-04-03 19:07:00,100.37,100.396,100.37,100.382,40040749.0
2006-04-03 19:08:00,100.39,100.405,100.353,100.405,59998895.0
2006-04-03 19:09:00,100.388,100.394,100.342,100.36,43995017.0
2006-04-03 19:10:00,100.36,100.383,100.352,100.365,58066969.0
2006-04-03 19:11:00,100.365,100.367,100.35,100.35,50554571.0
2006-04-03 19:12:00,100.355,100.367,100.355,100.365,101129394.0
2006-04-03 19:13:00,100.363,100.368,100.35,100.35,107501799.0
2006-04-03 19:14:00,100.355,100.358,100.35,100.35,36369280.0
2006-04-03 19:15:00,100.345,100.355,100.345,100.355,80401534.0
2006-04-03 19:16:00,100.355,100.359,100.345,100.345,44002714.0
2006-04-03 19:17:00,100.333,100.34,100.3,100.34,94030818.0
2006-04-03 19:18:00,100.34,100.353,100.34,100.35,57537398.0
2006-04-03 19:19:00,100.35,100.368,100.34,100.36,136884729.0
2006-04-03 19:20:00,100.347,100.376,100.347,100.375,25247002.0
2006-04-03 19:21:00,100.387,100.387,100.343,100.385,49343569.0
2006-04-03 19:22:00,100.4,100.408,100.38,100.395,51825041.0
2006-04-03 19:23:00,100.4,100.415,100.4,100.415,26735305.0
2006-04-03 19:24:00,100.41,100.417,100.388,100.41,63666496.0
2006-04-03 19:25:00,100.41,100.42,100.4,100.42,111805888.0
2006-04-03 19:26:00,100.42,100.42,100.387,100.41,104661524.0
2006-04-03 19:27:00,100.41,100.435,100.405,100.42,119720283.0
2006-04-03 19:28:00,100.418,100.418,100.385,100.39,739112764.0
2006-04-03 19:29:00,100.405,100.405,100.39,100.39,62520734.0
2006-04-03 19:30:00,100.385,100.385,100.35,100.38,80591051.0
2006-04-03 19:31:00,100.38,100.403,100.38,100.387,56129525.0
2006-04-03 19:32:00,100.38,100.437,100.38,100.4,147786340.0
2006-04-03 19:33:00,100.415,100.415,100.385,100.385,43946197.0
2006-04-03 19:34:00,100.385,100.42,100.356,100.42,111202068.0
2006-04-03 19:35:00,100.413,100.444,100.4,100.423,27659288.0
2006-04-03 19:36:00,100.425,100.443,100.405,100.443,198977442.0
2006-04-03 19:37:00,100.445,100.46,100.438,100.46,53498333.0
2006-04-03 19:38:00,100.45,100.45,100.432,100.432,288921155.0
2006-04-03 19:39:00,100.445,100.46,100.439,100.447,24192635.0
2006-04-03 19:40:00,100.45,100.49,100.45,100.465,170390492.0
2006-04-03 19:41:00,100.465,100.48,100.46,100.46,53801501.0
2006-04-03 19:42:00,100.415,100.46,100.415,100.452,94573934.0
2006-04-03 19:43:00,100.453,100.453,100.398,100.415,208197102.0
2006-04-03 19:44:00,100.407,100.423,100.407,100.423,51547365.0
2006-04-03 19:45:00,100.425,100.43,100.413,100.422,8521220.0
2006-04-03 19:46:00,100.425,100.465,100.425,100.465,186524015.0
2006-04-03 19:47:00,100.455,100.46,100.44,100.46,127221151.0
2006-04-03 19:48:00,100.453,100.453,100.401,100.43,117982739.0
2006-04-03 19:49:00,100.445,100.46,100.43,100.448,10623809.0
2006-04-03 19:50:00,100.45,100.45,100.422,100.422,173962698.0
2006-04-03 19:51:00,100.43,100.46,100.43,100.437,120978669.0
2006-04-03 19:52:00,100.427,100.44,100.427,100.43,145386797.0
2006-04-03 19:53:00,100.44,100.441,100.416,100.423,91452177.0
2006-04-03 19:54:00,100.42,100.445,100.42,100.43,31627451.0
2006-04-03 19:55:00,100.433,100.443,100.43,100.43,103003965.0
2006-04-03 19:56:00,100.428,100.45,100.409,100.423,15217979.0
2006-04-03 19:57:00,100.42,100.45,100.4,100.43,27343453.0
2006-04-03 19:58:00,100.445,100.49,100.445,100.47,33223625.0
2006-04-03 19:59:00,100.48,100.487,100.475,100.475,91346614.0
2006-04-03 20:00:00,100.473,100.473,100.435,100.46,15440222.0
2006-04-03 20:01:00,100.46,100.46,100.438,100.438,63389550.0
2006-04-03 20:02:00,100.445,100.453,100.445,100.45,161690446.0
2006-04-03 20:03:00,100.445,100.46,100.393,100.425,167686784.0
2006-04-03 20:04:00,100.43,100.45,100.425,100.45,73425135.0
2006-04-03 20:05:00,100.45,100.458,100.399,100.438,101540792.0
2006-04-03 20:06:00,100.427,100.451,100.418,100.435,51442120.0
2006-04-03 20:07:00,100.433,100.434,100.42,100.433,91187274.0
2006-04-03 20:08:00,100.435,100.455,100.435,100.455,40530274.0
2006-04-03 20:09:00,100.46,100.47,100.447,100.447,154526487.0
2006-04-03 20:10:00,100.46,100.485,100.44,100.485,47278332.0
2006-04-03 20:11:00,100.485,100.485,100.439,100.45,35786821.0
2006-04-03 20:12:00,100.46,100.46,100.44,100.45,7500390.0
2006-04-03 20:13:00,100.442,100.442,100.413,100.418,97806316.0
2006-04-03 20:14:00,100.425,100.44,100.413,100.413,47669943.0
2006-04-03 20:15:00,100.42,100.422,100.395,100.395,56162829.0
2006-04-03 20:16:00,100.395,100.43,100.395,100.413,12300453.0
2006-04-03 20:17:00,100.42,100.43,100.41,100.42,79089203.0
2006-04-03 20:18:00,100.413,100.427,100.401,100.402,125922355.0
2006-04-03 20:19:00,100.402,100.423,100.402,100.415,71857780.0
2006-04-03 20:20:00,100.413,100.458,100.403,100.44,78148425.0
2006-04-03 20:21:00,100.44,100.44,100.402,100.42,29069711.0
2006-04-03 20:22:00,100.41,100.433,100.41,100.415,44659010.0
2006-04-03 20:23:00,100.42,100.42,100.4,100.4,23362102.0
2006-04-03 20:24:00,100.395,100.411,100.365,100.365,41214622.0
2006-04-03 20:25:00,100.373,100.39,100.373,100.39,34237403.0
2006-04-03 20:26:00,100.378,100.4,100.372,100.377,106557734.0
2006-04-03 20:27:00,100.38,100.38,100.335,100.335,40964749.0
2006-04-03 20:28:00,100.375,100.409,100.375,100.4,48643930.0
2006-04-03 20:29:00,100.4,100.402,100.376,100.382,34244304.0
2006-04-03 20:30:00,100.39,100.39,100.375,100.375,21078799.0
2006-04-03 20:31:00,100.375,100.38,100.373,100.38,94812104.0
2006-04-03 20:32:00,100.38,100.391,100.378,100.38,153719382.0
2006-04-03 20:33:00,100.385,100.433,100.385,100.39,29140574.0
2006-04-03 20:34:00,100.4,100.432,100.4,100.425,68317006.0
2006-04-03 20:35:00,100.43,100.47,100.425,100.425,136047560.0
2006-04-03 20:36:00,100.43,100.45,100.42,100.42,95436100.0
2006-04-03 20:37:00,100.43,100.437,100.43,100.435,88319099.0
2006-04-03 20:38:00,100.445,100.445,100.38,100.425,8805582.0
2006-04-03 20:39:00,100.43,100.43,100.42,100.42,59665053.0
2006-04-03 20:40:00,100.435,100.435,100.417,100.43,14302764.0
2006-04-03 20:41:00,100.435,100.435,100.409,100.413,17939818.0
2006-04-03 20:42:00,100.415,100.425,100.395,100.402,166337309.0
2006-04-03 20:43:00,100.41,100.42,100.405,100.42,34190257.0
2006-04-03 20:44:00,100.42,100.425,100.4,100.425,70027280.0
2006-04-03 20:45:00,100.413,100.423,100.413,100.42,85907149.0
2006-04-03 20:46:00,100.425,100.436,100.425,100.432,34017275.0
2006-04-03 20:47:00,100.433,100.442,100.42,100.435,146782699.0
2006-04-03 20:48:00,100.437,100.455,100.437,100.455,74650879.0
2006-04-03 20:49:00,100.465,100.465,100.445,100.445,50134330.0
2006-04-03 20:50:00,100.455,100.455,100.44,100.44,69275633.0
2006-04-03 20:51:00,100.44,100.44,100.43,100.435,76330043.0
2006-04-03 20:52:00,100.433,100.46,100.433,100.45,143086878.0
2006-04-03 20:53:00,100.45,100.46,100.43,100.45,28100957.0
2006-04-03 20:54:00,100.45,100.45,100.424,100.425,113245390.0
2006-04-03 20:55:00,100.42,100.436,100.418,100.42,36240534.0
2006-04-03 20:56:00,100.41,100.436,100.41,100.42,96890025.0
2006-04-03 20:57:00,100.425,100.435,100.42,100.42,26692750.0
2006-04-03 20:58:00,100.42,100.42,100.37,100.37,234039202.0
2006-04-03 20:59:00,100.365,100.395,100.365,100.377,31070620.0
2006-04-03 21:00:00,100.378,100.4,100.363,100.38,70866464.0
2006-04-03 21:01:00,100.38,100.389,100.332,100.372,13625343.0
2006-04-03 21:02:00,100.37,100.405,100.37,100.377,69827258.0
2006-04-03 21:03:00,100.395,100.405,100.348,100.375,3506821.0
2006-04-03 21:04:00,100.375,100.385,100.35,100.35,55116124.0
2006-04-03 21:05:00,100.343,100.351,100.293,100.337,73437039.0
2006-04-03 21:06:00,100.345,100.345,100.282,100.282,104763191.0
2006-04-03 21:07:00,100.285,100.305,100.272,100.272,71128955.0
2006-04-03 21:08:00,100.285,100.285,100.245,100.265,42891657.0
2006-04-03 21:09:00,100.28,100.29,100.27,100.27,127666186.0
2006-04-03 21:10:00,100.265,100.29,100.265,100.27,52316865.0
2006-04-03 21:11:00,100.273,100.293,100.273,100.275,35252481.0
2006-04-03 21:12:00,100.277,100.29,100.273,100.29,105622209.0
2006-04-03 21:13:00,100.29,100.29,100.277,100.285,33244204.0
2006-04-03 21:14:00,100.273,100.302,100.273,100.297,41728511.0
2006-04-03 21:15:00,100.3,100.3,100.245,100.28,148829667.0
2006-04-03 21:16:00,100.29,100.295,100.277,100.277,136803743.0
2006-04-03 21:17:00,100.285,100.299,100.278,100.278,141756709.0
2006-04-03 21:18:00,100.28,100.288,100.27,100.275,94993000.0
2006-04-03 21:19:00,100.28,100.28,100.255,100.26,31602752.0
2006-04-03 21:20:00,100.275,100.275,100.263,100.27,117919027.0
2006-04-03 21:21:00,100.275,100.278,100.26,100.26,64844518.0
2006-04-03 21:22:00,100.255,100.275,100.25,100.275,133120659.0
2006-04-03 21:23:00,100.263,100.275,100.257,100.275,25961572.0
2006-04-03 21:24:00,100.28,100.31,100.28,100.31,323710551.0
2006-04-03 21:25:00,100.31,100.315,100.3,100.31,95074690.0
2006-04-03 21:26:00,100.3,100.31,100.3,100.3,13276261.0
2006-04-03 21:27:00,100.31,100.31,100.303,100.303,24165664.0
2006-04-03 21:28:00,100.305,100.305,100.28,100.297,201805344.0
2006-04-03 21:29:00,100.293,100.299,100.285,100.293,172212035.0
2006-04-03 21:30:00,100.29,100.291,100.282,100.282,41773350.0
2006-04-03 21:31:00,100.285,100.295,100.277,100.277,97355613.0
2006-04-03 21:32:00,100.285,100.305,100.285,100.305,108295176.0
2006-04-03 21:33:00,100.3,100.3,100.26,100.26,736570373.0
2006-04-03 21:34:00,100.27,100.285,100.262,100.285,82984546.0
2006-04-03 21:35:00,100.275,100.275,100.265,100.265,21044549.0
2006-04-03 21:36:00,100.26,100.27,100.26,100.27,43468773.0
2006-04-03 21:37:00,100.258,100.282,100.258,100.28,43733103.0
2006-04-03 21:38:00,100.285,100.31,100.285,100.295,83918778.0
2006-04-03 21:39:00,100.287,100.296,100.284,100.285,117689510.0
2006-04-03 21:40:00,100.29,100.305,100.283,100.29,39771441.0
2006-04-03 21:41:00,100.29,100.298,100.289,100.297,67407597.0
2006-04-03 21:42:00,100.305,100.31,100.285,100.3,35199376.0
2006-04-03 21:43:00,100.293,100.3,100.285,100.3,60799250.0
2006-04-03 21:44:00,100.295,100.3,100.295,100.3,66609853.0
2006-04-03 21:45:00,100.3,100.311,100.299,100.303,37489096.0
2006-04-03 21:46:00,100.3,100.3,100.255,100.255,115436708.0
2006-04-03 21:47:00,100.297,100.326,100.297,100.31,79546144.0
2006-04-03 21:48:00,100.303,100.305,100.295,100.298,98629828.0
2006-04-03 21:49:00,100.315,100.325,100.313,100.32,52967103.0
2006-04-03 21:50:00,100.32,100.345,100.32,100.345,26973832.0
2006-04-03 21:51:00,100.345,100.345,100.291,100.345,65332388.0
2006-04-03 21:52:00,100.345,100.37,100.33,100.36,183335367.0
2006-04-03 21:53:00,100.358,100.358,100.332,100.355,53235472.0
2006-04-03 21:54:00,100.343,100.387,100.343,100.387,69075188.0
2006-04-03 21:55:00,100.39,100.405,100.389,100.39,25264341.0
2006-04-03 21:56:00,100.39,100.41,100.39,100.39,122614842.0
2006-04-03 21:57:00,100.39,100.39,100.367,100.375,32737272.0
2006-04-03 21:58:00,100.38,100.397,100.37,100.383,59313668.0
2006-04-03 21:59:00,100.39,100.398,100.387,100.397,6602663.0
2006-04-03 22:00:00,100.393,100.402,100.38,100.383,251323019.0
2006-04-03 22:01:00,100.385,100.4,100.381,100.383,32355733.0
2006-04-03 22:02:00,100.38,100.401,100.38,100.39,35384269.0
2006-04-03 22:03:00,100.39,100.39,100.358,100.36,76319555.0
2006-04-03 22:04:00,100.355,100.383,100.355,100.383,41522339.0
2006-04-03 22:05:00,100.395,100.395,100.365,100.38,206845327.0
2006-04-03 22:06:00,100.383,100.395,100.381,100.385,45442121.0
2006-04-03 22:07:00,100.385,100.385,100.37,100.37,55280472.0
2006-04-03 22:08:00,100.357,100.379,100.355,100.355,76073366.0
2006-04-03 22:09:00,100.355,100.371,100.355,100.37,38623687.0
2006-04-03 22:10:00,100.38,100.385,100.37,100.385,82608445.0
2006-04-03 22:11:00,100.395,100.395,100.35,100.35,50213027.0
2006-04-03 22:12:00,100.38,100.38,100.373,100.375,40200694.0
2006-04-03 22:13:00,100.365,100.37,100.358,100.36,113607096.0
2006-04-03 22:14:00,100.355,100.385,100.35,100.375,34593148.0
2006-04-03 22:15:00,100.375,100.395,100.36,100.365,50036300.0
2006-04-03 22:16:00,100.365,100.373,100.334,100.373,94866646.0
2006-04-03 22:17:00,100.37,100.383,100.365,100.365,94646380.0
2006-04-03 22:18:00,100.37,100.375,100.363,100.375,70682271.0
2006-04-03 22:19:00,100.37,100.42,100.37,100.42,178799807.0
2006-04-03 22:20:00,100.412,100.43,100.407,100.415,81717627.0
2006-04-03 22:21:00,100.42,100.426,100.42,100.425,31327931.0
2006-04-03 22:22:00,100.435,100.435,100.405,100.415,49303388.0
2006-04-03 22:23:00,100.41,100.425,100.41,100.415,65090150.0
2006-04-03 22:24:00,100.407,100.419,100.407,100.41,68455010.0
2006-04-03 22:25:00,100.41,100.425,100.402,100.425,15119857.0
2006-04-03 22:26:00,100.425,100.445,100.425,100.445,300809202.0
2006-04-03 22:27:00,100.443,100.443,100.42,100.44,60965863.0
2006-04-03 22:28:00,100.433,100.451,100.43,100.43,236254295.0
2006-04-03 22:29:00,100.44,100.455,100.402,100.455,118700934.0
2006-04-03 22:30:00,100.46,100.46,100.445,100.453,102999119.0
2006-04-03 22:31:00,100.45,100.45,100.425,100.425,99077740.0
2006-04-03 22:32:00,100.425,100.45,100.422,100.44,125613791.0
2006-04-03 22:33:00,100.432,100.447,100.432,100.44,60080939.0
2006-04-03 22:34:00,100.45,100.45,100.41,100.41,74009123.0
2006-04-03 22:35:00,100.43,100.435,100.43,100.433,121300344.0
2006-04-03 22:36:00,100.433,100.44,100.43,100.44,124978125.0
2006-04-03 22:37:00,100.44,100.44,100.427,100.437,88958997.0
2006-04-03 22:38:00,100.432,100.441,100.425,100.44,29941148.0
2006-04-03 22:39:00,100.44,100.44,100.405,100.43,8656794.0
2006-04-03 22:40:00,100.42,100.435,100.42,100.435,100771918.0
2006-04-03 22:41:00,100.43,100.451,100.43,100.445,114105576.0
2006-04-03 22:42:00,100.44,100.44,100.425,100.425,54624996.0
2006-04-03 22:43:00,100.427,100.448,100.427,100.445,41242155.0
2006-04-03 22:44:00,100.447,100.447,100.436,100.44,196304302.0
2006-04-03 22:45:00,100.43,100.44,100.379,100.42,22052018.0
2006-04-03 22:46:00,100.418,100.451,100.418,100.43,38808376.0
2006-04-03 22:47:00,100.435,100.44,100.385,100.433,33363059.0
2006-04-03 22:48:00,100.44,100.445,100.43,100.44,54850096.0
2006-04-03 22:49:00,100.435,100.452,100.435,100.443,135045442.0
2006-04-03 22:50:00,100.45,100.45,100.433,100.433,140251236.0
2006-04-03 22:51:00,100.435,100.44,100.41,100.44,18477199.0
2006-04-03 22:52:00,100.445,100.445,100.42,100.435,81347025.0
2006-04-03 22:53:00,100.43,100.457,100.43,100.453,71817985.0
2006-04-03 22:54:00,100.46,100.46,100.445,100.46,130162332.0
2006-04-03 22:55:00,100.46,100.46,100.446,100.455,38455238.0
2006-04-03 22:56:00,100.45,100.46,100.45,100.455,28841223.0
2006-04-03 22:57:00,100.455,100.456,100.435,100.45,67530707.0
2006-04-03 22:58:00,100.45,100.46,100.435,100.46,98875510.0
2006-04-03 22:59:00,100.455,100.46,100.455,100.46,96658960.0
2006-04-03 23:00:00,100.452,100.46,100.45,100.46,136327534.0
2006-04-03 23:35:00,100.415,100.445,100.415,100.445,39138254.0
2006-04-03 23:36:00,100.49,100.495,100.48,100.485,213477256.0
2006-04-03 23:37:00,100.485,100.485,100.47,100.47,10297564.0
2006-04-03 23:38:00,100.47,100.48,100.47,100.47,62294315.0
2006-04-03 23:39:00,100.48,100.48,100.455,100.455,22677396.0
2006-04-03 23:40:00,100.452,100.485,100.452,100.485,28775762.0
2006-04-03 23:41:00,100.475,100.497,100.475,100.495,49960045.0
2006-04-03 23:42:00,100.5,100.5,100.485,100.49,56722985.0
2006-04-03 23:43:00,100.49,100.49,100.48,100.485,57954767.0
2006-04-03 23:44:00,100.49,100.508,100.49,100.495,24348728.0
2006-04-03 23:45:00,100.495,100.505,100.49,100.493,81710639.0
2006-04-03 23:46:00,100.505,100.505,100.495,100.5,130463305.0
2006-04-03 23:47:00,100.495,100.5,100.49,100.495,50977764.0
2006-04-03 23:48:00,100.485,100.5,100.445,100.495,39761278.0
2006-04-03 23:49:00,100.5,100.505,100.487,100.505,43613191.0
2006-04-03 23:50:00,100.485,100.505,100.485,100.493,13864297.0
2006-04-03 23:51:00,100.5,100.5,100.488,100.495,165376476.0
2006-04-03 23:52:00,100.495,100.5,100.485,100.485,167144084.0
2006-04-03 23:53:00,100.5,100.545,100.5,100.545,91699810.0
2006-04-03 23:54:00,100.535,100.54,100.5,100.54,71549911.0
2006-04-03 23:55:00,100.527,100.542,100.51,100.51,15266553.0
2006-04-03 23:56:00,100.515,100.515,100.508,100.51,14054190.0
2006-04-03 23:57:00,100.505,100.525,100.505,100.525,33034775.0
2006-04-03 23:58:00,100.525,100.525,100.508,100.51,48549899.0
2006-04-03 23:59:00,100.505,100.51,100.505,100.505,42718774.0
2006-04-04 00:00:00,100.51,100.51,100.495,100.51,36678982.0
2006-04-04 00:01:00,100.5,100.51,100.5,100.51,49545564.0
2006-04-04 00:02:00,100.505,100.53,100.505,100.53,84828633.0
2006-04-04 00:03:00,100.522,100.536,100.475,100.495,88281292.0
2006-04-04 00:04:00,100.493,100.513,100.485,100.492,66979969.0
2006-04-04 00:05:00,100.5,100.5,100.48,100.493,230424425.0
2006-04-04 00:06:00,100.495,100.502,100.485,100.485,148808705.0
2006-04-04 00:07:00,100.49,100.49,100.465,100.48,56929359.0
2006-04-04 00:08:00,100.49,100.495,100.445,100.49,135543485.0
2006-04-04 00:09:00,100.495,100.495,100.462,100.462,123884737.0
2006-04-04 00:10:00,100.468,100.47,100.465,100.47,143677735.0
2006-04-04 00:11:00,100.47,100.47,100.455,100.46,297304288.0
2006-04-04 00:12:00,100.46,100.467,100.455,100.455,30767017.0
2006-04-04 00:13:00,100.455,100.487,100.455,100.46,73843318.0
2006-04-04 00:14:00,100.468,100.47,100.462,100.47,50171759.0
2006-04-04 00:15:00,100.46,100.47,100.46,100.465,114167953.0
2006-04-04 00:16:00,100.475,100.475,100.457,100.457,64243048.0
2006-04-04 00:17:00,100.465,100.475,100.457,100.465,15195999.0
2006-04-04 00:18:00,100.47,100.47,100.463,100.465,74955777.0
2006-04-04 00:19:00,100.47,100.47,100.458,100.458,293755299.0
2006-04-04 00:20:00,100.463,100.465,100.46,100.46,59164171.0
2006-04-04 00:21:00,100.46,100.475,100.457,100.47,149759605.0
2006-04-04 00:22:00,100.465,100.493,100.465,100.493,80188687.0
2006-04-04 00:23:00,100.487,100.5,100.487,100.495,113938296.0
2006-04-04 00:24:00,100.5,100.5,100.44,100.473,41357596.0
2006-04-04 00:25:00,100.47,100.48,100.45,100.475,30073526.0
2006-04-04 00:26:00,100.475,100.495,100.475,100.495,130959595.0
2006-04-04 00:27:00,100.495,100.505,100.49,100.49,29359677.0
2006-04-04 00:28:00,100.495,100.495,100.475,100.475,46122402.0
2006-04-04 00:29:00,100.475,100.475,100.47,100.47,128023994.0
2006-04-04 00:30:00,100.465,100.485,100.465,100.485,119766719.0
2006-04-04 00:31:00,100.475,100.505,100.475,100.505,10166749.0
2006-04-04 00:32:00,100.485,100.493,100.45,100.493,54303520.0
2006-04-04 00:33:00,100.495,100.495,100.485,100.495,58726085.0
2006-04-04 00:34:00,100.495,100.495,100.47,100.47,84096041.0
2006-04-04 00:35:00,100.48,100.48,100.47,100.47,17288997.0
2006-04-04 00:36:00,100.475,100.48,100.467,100.475,102321883.0
2006-04-04 00:37:00,100.48,100.48,100.47,100.475,57933393.0
2006-04-04 00:38:00,100.475,100.485,100.435,100.47,50105762.0
2006-04-04 00:39:00,100.475,100.485,100.47,100.47,30215610.0
2006-04-04 00:40:00,100.48,100.48,100.467,100.475,32434288.0
2006-04-04 00:41:00,100.475,100.475,100.437,100.437,133320951.0
2006-04-04 00:42:00,100.445,100.47,100.445,100.47,34137434.0
2006-04-04 00:43:00,100.465,100.475,100.463,100.465,51214306.0
2006-04-04 00:44:00,100.47,100.47,100.465,100.465,56157416.0
2006-04-04 00:45:00,100.46,100.475,100.458,100.475,47709601.0
2006-04-04 00:46:00,100.47,100.47,100.457,100.462,77878530.0
2006-04-04 00:47:00,100.465,100.47,100.457,100.465,26602193.0
2006-04-04 00:48:00,100.467,100.474,100.467,100.47,79022707.0
2006-04-04 00:49:00,100.465,100.48,100.465,100.472,27369233.0
2006-04-04 00:50:00,100.475,100.497,100.444,100.497,33681312.0
2006-04-04 00:51:00,100.495,100.495,100.48,100.48,33374698.0
2006-04-04 00:52:00,100.475,100.5,100.475,100.5,117821197.0
2006-04-04 00:53:00,100.495,100.5,100.493,100.5,61923251.0
2006-04-04 00:54:00,100.493,100.5,100.485,100.5,32032292.0
2006-04-04 00:55:00,100.495,100.5,100.49,100.5,60392216.0
2006-04-04 00:56:00,100.495,100.513,100.495,100.513,31562247.0
2006-04-04 00:57:00,100.52,100.525,100.51,100.518,88944792.0
2006-04-04 00:58:00,100.51,100.52,100.51,100.52,30832996.0
2006-04-04 00:59:00,100.515,100.525,100.507,100.51,76573703.0
2006-04-04 01:00:00,100.51,100.52,100.508,100.512,95365887.0
2006-04-04 01:01:00,100.513,100.537,100.513,100.53,39259641.0
2006-04-04 01:02:00,100.535,100.539,100.527,100.53,125626877.0
2006-04-04 01:03:00,100.535,100.535,100.48,100.48,46378744.0
2006-04-04 01:04:00,100.483,100.487,100.463,100.475,26109047.0
2006-04-04 01:05:00,100.467,100.495,100.465,100.465,112624345.0
2006-04-04 01:06:00,100.46,100.49,100.46,100.49,151548426.0
2006-04-04 01:07:00,100.485,100.495,100.463,100.463,38467729.0
2006-04-04 01:08:00,100.47,100.475,100.449,100.45,72821480.0
2006-04-04 01:09:00,100.455,100.465,100.45,100.45,111217730.0
2006-04-04 01:10:00,100.455,100.462,100.455,100.46,81207075.0
2006-04-04 01:11:00,100.465,100.465,100.443,100.46,55430580.0
2006-04-04 01:12:00,100.452,100.465,100.45,100.455,33191035.0
2006-04-04 01:13:00,100.445,100.473,100.445,100.45,40495273.0
2006-04-04 01:14:00,100.44,100.462,100.44,100.455,56222253.0
2006-04-04 01:15:00,100.452,100.46,100.452,100.455,69384115.0
2006-04-04 01:16:00,100.455,100.463,100.403,100.45,80140533.0
2006-04-04 01:17:00,100.445,100.445,100.413,100.413,71761108.0
2006-04-04 01:18:00,100.41,100.425,100.407,100.42,29309715.0
2006-04-04 01:19:00,100.415,100.43,100.415,100.415,201076651.0
2006-04-04 01:20:00,100.42,100.42,100.39,100.41,71990832.0
2006-04-04 01:21:00,100.41,100.41,100.38,100.405,61170998.0
2006-04-04 01:22:00,100.405,100.42,100.405,100.415,167899661.0
2006-04-04 01:23:00,100.413,100.44,100.371,100.44,34879767.0
2006-04-04 01:24:00,100.437,100.465,100.437,100.465,13996947.0
2006-04-04 01:25:00,100.46,100.46,100.433,100.435,27691915.0
2006-04-04 01:26:00,100.455,100.47,100.447,100.47,26510418.0
2006-04-04 01:27:00,100.47,100.479,100.46,100.46,62348183.0
2006-04-04 01:28:00,100.465,100.471,100.455,100.455,136093016.0
2006-04-04 01:29:00,100.46,100.46,100.432,100.432,34348132.0
2006-04-04 01:30:00,100.432,100.443,100.413,100.443,185873665.0
2006-04-04 01:31:00,100.45,100.45,100.43,100.433,90452936.0
2006-04-04 01:32:00,100.433,100.438,100.425,100.425,18110254.0
2006-04-04 01:33:00,100.435,100.439,100.427,100.435,30061191.0
2006-04-04 01:34:00,100.423,100.434,100.41,100.41,130491812.0
2006-04-04 01:35:00,100.407,100.42,100.407,100.413,101785341.0
2006-04-04 01:36:00,100.41,100.427,100.41,100.415,42084978.0
2006-04-04 01:37:00,100.43,100.435,100.425,100.435,158620713.0
2006-04-04 01:38:00,100.425,100.5,100.425,100.497,40091622.0
2006-04-04 01:39:00,100.495,100.515,100.488,100.49,67785199.0
2006-04-04 01:40:00,100.485,100.485,100.46,100.46,117315062.0
2006-04-04 01:41:00,100.453,100.453,100.44,100.445,152583232.0
2006-04-04 01:42:00,100.45,100.455,100.435,100.45,54210436.0
2006-04-04 01:43:00,100.445,100.464,100.445,100.448,34336657.0
2006-04-04 01:44:00,100.455,100.456,100.44,100.44,66089493.0
2006-04-04 01:45:00,100.44,100.44,100.39,100.39,33821050.0
2006-04-04 01:46:00,100.38,100.43,100.38,100.43,51024710.0
2006-04-04 01:47:00,100.428,100.456,100.428,100.455,58542723.0
2006-04-04 01:48:00,100.455,100.46,100.445,100.445,44238002.0
2006-04-04 01:49:00,100.45,100.474,100.41,100.41,83630952.0
2006-04-04 01:50:00,100.45,100.45,100.435,100.45,97017338.0
2006-04-04 01:51:00,100.46,100.481,100.457,100.465,48287534.0
2006-04-04 01:52:00,100.47,100.506,100.454,100.505,30152360.0
2006-04-04 01:53:00,100.49,100.512,100.49,100.495,105817296.0
2006-04-04 01:54:00,100.505,100.525,100.505,100.52,9410394.0
2006-04-04 01:55:00,100.53,100.53,100.49,100.49,145845779.0
2006-04-04 01:56:00,100.5,100.506,100.485,100.485,109351023.0
2006-04-04 01:57:00,100.485,100.49,100.472,100.49,237368037.0
2006-04-04 01:58:00,100.478,100.49,100.478,100.49,30506321.0
2006-04-04 01:59:00,100.485,100.495,100.48,100.483,11988539.0
2006-04-04 02:00:00,100.483,100.515,100.483,100.505,12054840.0
2006-04-04 02:01:00,100.51,100.51,100.488,100.488,31960524.0
2006-04-04 02:02:00,100.5,100.5,100.475,100.475,219419527.0
2006-04-04 02:03:00,100.475,100.475,100.445,100.45,99536701.0
2006-04-04 02:04:00,100.44,100.463,100.44,100.45,146138056.0
2006-04-04 02:05:00,100.44,100.47,100.44,100.455,8771804.0
2006-04-04 02:06:00,100.445,100.47,100.445,100.47,99884181.0
2006-04-04 02:07:00,100.485,100.51,100.452,100.51,33108992.0
2006-04-04 02:08:00,100.505,100.53,100.505,100.53,46754004.0
2006-04-04 02:09:00,100.52,100.535,100.51,100.51,89055748.0
2006-04-04 02:10:00,100.47,100.551,100.47,100.52,77178805.0
2006-04-04 02:11:00,100.515,100.545,100.515,100.545,42717266.0
2006-04-04 02:12:00,100.545,100.545,100.515,100.538,58760135.0
2006-04-04 02:13:00,100.53,100.57,100.53,100.54,54461215.0
2006-04-04 02:14:00,100.55,100.57,100.547,100.57,34166127.0
2006-04-04 02:15:00,100.57,100.57,100.544,100.545,60366729.0
2006-04-04 02:16:00,100.538,100.556,100.538,100.555,31605907.0
2006-04-04 02:17:00,100.56,100.56,100.55,100.56,58688358.0
2006-04-04 02:18:00,100.555,100.565,100.553,100.553,166684774.0
2006-04-04 02:19:00,100.56,100.585,100.542,100.585,118860243.0
2006-04-04 02:20:00,100.59,100.605,100.59,100.595,73352664.0
2006-04-04 02:21:00,100.597,100.597,100.545,100.545,41866772.0
2006-04-04 02:22:00,100.555,100.555,100.515,100.53,146113406.0
2006-04-04 02:23:00,100.515,100.542,100.515,100.53,42330493.0
2006-04-04 02:24:00,100.533,100.563,100.533,100.547,111034519.0
2006-04-04 02:25:00,100.55,100.567,100.549,100.563,144030698.0
2006-04-04 02:26:00,100.575,100.575,100.547,100.555,29457317.0
2006-04-04 02:27:00,100.545,100.545,100.513,100.513,17417055.0
2006-04-04 02:28:00,100.513,100.55,100.513,100.55,100347164.0
2006-04-04 02:29:00,100.543,100.557,100.543,100.552,206068359.0
2006-04-04 02:30:00,100.552,100.58,100.552,100.56,34740702.0
2006-04-04 02:31:00,100.555,100.575,100.555,100.565,147302752.0
2006-04-04 02:32:00,100.56,100.573,100.56,100.56,61312013.0
2006-04-04 02:33:00,100.56,100.565,100.54,100.565,27021117.0
2006-04-04 02:34:00,100.545,100.563,100.545,100.55,26861883.0
2006-04-04 02:35:00,100.555,100.555,100.52,100.527,14952406.0
2006-04-04 02:36:00,100.53,100.53,100.467,100.513,33949547.0
2006-04-04 02:37:00,100.515,100.515,100.495,100.495,168000459.0
2006-04-04 02:38:00,100.495,100.5,100.47,100.5,55721439.0
2006-04-04 02:39:00,100.5,100.5,100.49,100.5,71540128.0
2006-04-04 02:40:00,100.495,100.505,100.485,100.485,188062713.0
2006-04-04 02:41:00,100.49,100.49,100.467,100.47,27510527.0
2006-04-04 02:42:00,100.473,100.485,100.473,100.475,77848891.0
2006-04-04 02:43:00,100.48,100.485,100.425,100.475,84004750.0
2006-04-04 02:44:00,100.475,100.491,100.472,100.472,69032052.0
2006-04-04 02:45:00,100.475,100.5,100.475,100.5,52652420.0
2006-04-04 02:46:00,100.51,100.525,100.485,100.485,42752612.0
2006-04-04 02:47:00,100.495,100.505,100.49,100.492,32473373.0
2006-04-04 02:48:00,100.5,100.5,100.485,100.485,53654616.0
2006-04-04 02:49:00,100.48,100.485,100.47,100.475,82569475.0
2006-04-04 02:50:00,100.47,100.489,100.465,100.465,102722573.0
2006-04-04 02:51:00,100.46,100.475,100.457,100.47,68312837.0
2006-04-04 02:52:00,100.453,100.465,100.45,100.465,42618798.0
2006-04-04 02:53:00,100.47,100.47,100.44,100.44,155147863.0
2006-04-04 02:54:00,100.445,100.547,100.445,100.547,106571108.0
2006-04-04 02:55:00,100.555,100.58,100.53,100.533,24754952.0
2006-04-04 02:56:00,100.53,100.535,100.505,100.535,46504307.0
2006-04-04 02:57:00,100.53,100.56,100.515,100.525,118114776.0
2006-04-04 02:58:00,100.52,100.527,100.503,100.503,37655517.0
2006-04-04 02:59:00,100.502,100.52,100.475,100.49,94104881.0
2006-04-04 03:00:00,100.49,100.491,100.485,100.485,81383465.0
2006-04-04 03:01:00,100.49,100.49,100.46,100.46,30181084.0
2006-04-04 03:02:00,100.468,100.482,100.467,100.47,85754716.0
2006-04-04 03:03:00,100.463,100.47,100.46,100.465,32595526.0
2006-04-04 03:04:00,100.47,100.47,100.46,100.465,58850339.0
2006-04-04 03:05:00,100.47,100.47,100.455,100.463,33982913.0
2006-04-04 03:06:00,100.47,100.47,100.435,100.435,64249070.0
2006-04-04 03:07:00,100.44,100.445,100.43,100.435,107442272.0
2006-04-04 03:08:00,100.44,100.44,100.424,100.425,30899636.0
2006-04-04 03:09:00,100.427,100.427,100.374,100.405,33704906.0
2006-04-04 03:10:00,100.402,100.417,100.402,100.405,28459221.0
2006-04-04 03:11:00,100.41,100.427,100.41,100.427,71891109.0
2006-04-04 03:12:00,100.425,100.43,100.417,100.425,28321296.0
2006-04-04 03:13:00,100.422,100.43,100.407,100.43,83372803.0
2006-04-04 03:14:00,100.435,100.435,100.406,100.41,43566433.0
2006-04-04 03:15:00,100.415,100.43,100.415,100.42,60717286.0
2006-04-04 03:16:00,100.415,100.425,100.413,100.415,50677129.0
2006-04-04 03:17:00,100.42,100.425,100.42,100.425,34524106.0
2006-04-04 03:18:00,100.417,100.44,100.417,100.435,145008649.0
2006-04-04 03:19:00,100.435,100.44,100.417,100.44,34935684.0
2006-04-04 03:20:00,100.43,100.436,100.425,100.435,33565439.0
2006-04-04 03:21:00,100.43,100.471,100.405,100.435,47260668.0
2006-04-04 03:22:00,100.435,100.436,100.428,100.43,54736767.0
2006-04-04 03:23:00,100.425,100.43,100.417,100.425,107718582.0
2006-04-04 03:24:00,100.42,100.42,100.41,100.41,18158802.0
2006-04-04 03:25:00,100.4,100.418,100.398,100.405,93243198.0
2006-04-04 03:26:00,100.405,100.405,100.39,100.395,61198505.0
2006-04-04 03:27:00,100.393,100.393,100.362,100.375,58053797.0
2006-04-04 03:28:00,100.395,100.4,100.395,100.395,11046013.0
2006-04-04 03:29:00,100.405,100.405,100.385,100.385,108918440.0
2006-04-04 03:30:00,100.39,100.391,100.385,100.385,122546179.0
2006-04-04 03:31:00,100.385,100.39,100.375,100.385,43684791.0
2006-04-04 03:32:00,100.38,100.395,100.38,100.385,31971770.0
2006-04-04 03:33:00,100.385,100.387,100.365,100.365,119108317.0
2006-04-04 03:34:00,100.365,100.365,100.255,100.3,32702834.0
2006-04-04 03:35:00,100.303,100.303,100.235,100.26,38382919.0
2006-04-04 03:36:00,100.255,100.277,100.242,100.277,124918648.0
2006-04-04 03:37:00,100.283,100.292,100.275,100.275,74036274.0
2006-04-04 03:38:00,100.28,100.299,100.277,100.28,149520375.0
2006-04-04 03:39:00,100.28,100.285,100.28,100.283,59527285.0
2006-04-04 03:40:00,100.278,100.284,100.26,100.28,268834355.0
2006-04-04 03:41:00,100.275,100.32,100.275,100.32,75136105.0
2006-04-04 03:42:00,100.315,100.328,100.314,100.315,14031392.0
2006-04-04 03:43:00,100.307,100.325,100.307,100.325,65234613.0
2006-04-04 03:44:00,100.315,100.32,100.31,100.31,125929796.0
2006-04-04 03:45:00,100.32,100.32,100.306,100.308,51023857.0
2006-04-04 03:46:00,100.3,100.331,100.3,100.325,76936150.0
2006-04-04 03:47:00,100.325,100.325,100.28,100.28,31725116.0
2006-04-04 03:48:00,100.28,100.29,100.275,100.29,295942952.0
2006-04-04 03:49:00,100.29,100.305,100.29,100.298,142721504.0
2006-04-04 03:50:00,100.292,100.305,100.29,100.305,135972706.0
2006-04-04 03:51:00,100.3,100.305,100.255,100.3,131595618.0
2006-04-04 03:52:00,100.29,100.29,100.27,100.29,51900226.0
2006-04-04 03:53:00,100.295,100.317,100.295,100.305,138131169.0
2006-04-04 03:54:00,100.303,100.34,100.303,100.34,218101687.0
2006-04-04 03:55:00,100.332,100.352,100.305,100.323,69792612.0
2006-04-04 03:56:00,100.325,100.335,100.315,100.322,87476508.0
2006-04-04 03:57:00,100.33,100.337,100.329,100.335,84769295.0
2006-04-04 03:58:00,100.34,100.353,100.34,100.35,50660085.0
2006-04-04 03:59:00,100.36,100.38,100.355,100.36,38863088.0
2006-04-04 04:00:00,100.355,100.36,100.355,100.355,43250759.0
2006-04-04 04:01:00,100.36,100.36,100.325,100.345,50092755.0
2006-04-04 04:02:00,100.345,100.345,100.215,100.215,32662423.0
2006-04-04 04:03:00,100.22,100.23,100.16,100.175,14003776.0
2006-04-04 04:04:00,100.16,100.16,100.1,100.107,16815236.0
2006-04-04 04:05:00,100.13,100.22,100.11,100.205,77059680.0
2006-04-04 04:06:00,100.215,100.23,100.17,100.22,86387009.0
2006-04-04 04:07:00,100.205,100.205,100.165,100.165,169174169.0
2006-04-04 04:08:00,100.165,100.176,100.13,100.17,178920778.0
2006-04-04 04:09:00,100.163,100.172,100.155,100.165,14775974.0
2006-04-04 04:10:00,100.185,100.23,100.159,100.23,45740106.0
2006-04-04 04:11:00,100.225,100.238,100.152,100.185,37738494.0
2006-04-04 04:12:00,100.195,100.255,100.18,100.255,54405301.0
2006-04-04 04:13:00,100.26,100.26,100.235,100.235,118656937.0
2006-04-04 04:14:00,100.223,100.245,100.223,100.245,79407811.0
2006-04-04 04:15:00,100.255,100.285,100.245,100.27,25413556.0
2006-04-04 04:16:00,100.265,100.29,100.265,100.29,53106176.0
2006-04-04 04:17:00,100.29,100.29,100.28,100.28,54166334.0
2006-04-04 04:18:00,100.275,100.29,100.274,100.275,55046326.0
2006-04-04 04:19:00,100.285,100.297,100.285,100.292,29086991.0
2006-04-04 04:20:00,100.295,100.32,100.295,100.32,21972092.0
2006-04-04 04:21:00,100.31,100.313,100.3,100.3,64513579.0
2006-04-04 04:22:00,100.3,100.3,100.285,100.295,10004434.0
2006-04-04 04:23:00,100.295,100.306,100.288,100.3,197481280.0
2006-04-04 04:24:00,100.255,100.322,100.255,100.255,38412261.0
2006-04-04 04:25:00,100.295,100.3,100.29,100.292,144022470.0
2006-04-04 04:26:00,100.293,100.305,100.289,100.305,49648346.0
2006-04-04 04:27:00,100.305,100.305,100.285,100.3,22858056.0
2006-04-04 04:28:00,100.295,100.295,100.25,100.25,82714063.0
2006-04-04 04:29:00,100.298,100.3,100.29,100.3,90695969.0
2006-04-04 04:30:00,100.287,100.287,100.275,100.275,74812654.0
2006-04-04 04:31:00,100.29,100.295,100.267,100.285,52081900.0
2006-04-04 04:32:00,100.28,100.292,100.28,100.29,14332450.0
2006-04-04 04:33:00,100.28,100.29,100.28,100.28,12410779.0
2006-04-04 04:34:00,100.272,100.273,100.272,100.273,60788067.0
2006-04-04 04:35:00,100.275,100.275,100.275,100.275,10361044.0
2006-04-04 04:36:00,100.27,100.285,100.267,100.285,29756144.0
2006-04-04 04:37:00,100.285,100.3,100.282,100.29,62506513.0
2006-04-04 04:38:00,100.245,100.335,100.245,100.33,40259553.0
2006-04-04 04:39:00,100.32,100.32,100.31,100.31,11882768.0
2006-04-04 04:40:00,100.315,100.32,100.315,100.32,10554832.0
2006-04-04 04:41:00,100.315,100.325,100.315,100.325,4420039.0
2006-04-04 04:42:00,100.325,100.35,100.325,100.35,3138429.0
2006-04-04 04:43:00,100.35,100.35,100.35,100.35,374295.0
2006-04-04 04:44:00,100.34,100.34,100.33,100.33,56789329.0
2006-04-04 04:45:00,100.325,100.325,100.325,100.325,560225.0
2006-04-04 04:46:00,100.325,100.325,100.275,100.32,99389617.0
2006-04-04 04:47:00,100.328,100.328,100.328,100.328,619046.0
2006-04-04 04:48:00,100.325,100.375,100.3,100.375,57622693.0
2006-04-04 04:49:00,100.37,100.37,100.36,100.36,14957593.0
2006-04-04 04:50:00,100.355,100.355,100.34,100.34,10733074.0
2006-04-04 04:51:00,100.345,100.377,100.345,100.362,22816711.0
2006-04-04 04:52:00,100.325,100.385,100.325,100.345,41555580.0
2006-04-04 04:53:00,100.35,100.36,100.35,100.353,12377356.0
2006-04-04 04:54:00,100.365,100.365,100.315,100.315,75350569.0
2006-04-04 04:55:00,100.355,100.37,100.355,100.37,58448104.0
2006-04-04 04:56:00,100.373,100.373,100.373,100.373,14854651.0
2006-04-04 04:57:00,100.373,100.39,100.373,100.39,12416314.0
2006-04-04 04:58:00,100.39,100.405,100.39,100.405,34572904.0
2006-04-04 04:59:00,100.41,100.422,100.409,100.412,136888773.0
2006-04-04 05:00:00,100.42,100.445,100.42,100.435,99290149.0
2006-04-04 05:01:00,100.44,100.47,100.44,100.47,91306223.0
2006-04-04 05:02:00,100.47,100.475,100.463,100.465,67081265.0
2006-04-04 05:03:00,100.465,100.47,100.46,100.46,26300585.0
2006-04-04 05:04:00,100.465,100.465,100.45,100.45,37704913.0
2006-04-04 05:05:00,100.45,100.451,100.432,100.44,143873476.0
2006-04-04 05:06:00,100.433,100.46,100.43,100.43,78318416.0
2006-04-04 05:07:00,100.435,100.443,100.431,100.435,82577426.0
2006-04-04 05:08:00,100.43,100.448,100.43,100.445,18658184.0
2006-04-04 05:09:00,100.443,100.45,100.435,100.45,135994610.0
2006-04-04 05:10:00,100.443,100.443,100.415,100.425,149089695.0
2006-04-04 05:11:00,100.43,100.437,100.415,100.42,56198870.0
2006-04-04 05:12:00,100.413,100.42,100.365,100.415,30658940.0
2006-04-04 05:13:00,100.41,100.418,100.398,100.398,40341345.0
2006-04-04 05:14:00,100.4,100.41,100.355,100.4,21736834.0
2006-04-04 05:15:00,100.41,100.422,100.41,100.417,193919096.0
2006-04-04 05:16:00,100.415,100.437,100.415,100.437,41646122.0
2006-04-04 05:17:00,100.435,100.49,100.435,100.49,52212765.0
2006-04-04 05:18:00,100.495,100.505,100.48,100.48,108858589.0
2006-04-04 05:19:00,100.485,100.485,100.46,100.46,109630025.0
2006-04-04 05:20:00,100.47,100.485,100.447,100.45,9532864.0
2006-04-04 05:21:00,100.43,100.435,100.392,100.392,33018469.0
2006-04-04 05:22:00,100.397,100.41,100.385,100.41,86755411.0
2006-04-04 05:23:00,100.41,100.43,100.395,100.403,126113137.0
2006-04-04 05:24:00,100.403,100.403,100.38,100.38,116668600.0
2006-04-04 05:25:00,100.36,100.39,100.36,100.39,68337142.0
2006-04-04 05:26:00,100.38,100.39,100.378,100.382,57024429.0
2006-04-04 05:27:00,100.39,100.405,100.389,100.405,131216746.0
2006-04-04 05:28:00,100.405,100.41,100.395,100.4,92122493.0
2006-04-04 05:29:00,100.403,100.41,100.395,100.41,102507086.0
2006-04-04 05:30:00,100.405,100.41,100.36,100.41,131320868.0
2006-04-04 05:31:00,100.4,100.405,100.383,100.383,234170181.0
2006-04-04 05:32:00,100.39,100.39,100.38,100.383,63131262.0
2006-04-04 05:33:00,100.385,100.395,100.38,100.395,281130099.0
2006-04-04 05:34:00,100.395,100.41,100.393,100.41,15700785.0
2006-04-04 05:35:00,100.41,100.41,100.377,100.377,75357783.0
2006-04-04 05:36:00,100.385,100.395,100.382,100.39,70681022.0
2006-04-04 05:37:00,100.395,100.405,100.38,100.405,50583143.0
2006-04-04 05:38:00,100.395,100.4,100.393,100.4,29596532.0
2006-04-04 05:39:00,100.395,100.397,100.381,100.382,89789724.0
2006-04-04 05:40:00,100.39,100.39,100.382,100.39,180678864.0
2006-04-04 05:41:00,100.395,100.4,100.39,100.4,74074902.0
2006-04-04 05:42:00,100.395,100.408,100.39,100.39,98079148.0
2006-04-04 05:43:00,100.393,100.398,100.36,100.395,103430708.0
2006-04-04 05:44:00,100.395,100.395,100.385,100.385,49074443.0
2006-04-04 05:45:00,100.385,100.385,100.335,100.335,35238003.0
2006-04-04 05:46:00,100.34,100.365,100.34,100.355,120717345.0
2006-04-04 05:47:00,100.365,100.37,100.36,100.36,37574257.0
2006-04-04 05:48:00,100.33,100.365,100.33,100.365,48000215.0
2006-04-04 05:49:00,100.355,100.365,100.347,100.36,82287523.0
2006-04-04 05:50:00,100.355,100.375,100.355,100.36,35604431.0
2006-04-04 05:51:00,100.355,100.365,100.337,100.337,73621756.0
2006-04-04 05:52:00,100.35,100.355,100.349,100.355,57625843.0
2006-04-04 05:53:00,100.355,100.357,100.347,100.353,45790124.0
2006-04-04 05:54:00,100.35,100.365,100.35,100.365,192593416.0
2006-04-04 05:55:00,100.353,100.36,100.345,100.345,44504117.0
2006-04-04 05:56:00,100.35,100.368,100.347,100.36,82910974.0
2006-04-04 05:57:00,100.36,100.36,100.34,100.34,34820182.0
2006-04-04 05:58:00,100.343,100.355,100.342,100.355,29438386.0
2006-04-04 05:59:00,100.353,100.37,100.283,100.283,247584490.0
2006-04-04 06:00:00,100.287,100.287,100.24,100.24,7238968.0
2006-04-04 06:01:00,100.233,100.243,100.21,100.21,55903551.0
2006-04-04 06:02:00,100.205,100.22,100.197,100.22,35009383.0
2006-04-04 06:03:00,100.22,100.22,100.205,100.21,121822993.0
2006-04-04 06:04:00,100.21,100.22,100.209,100.22,26655773.0
2006-04-04 06:05:00,100.217,100.227,100.215,100.223,68472630.0
2006-04-04 06:06:00,100.235,100.282,100.235,100.268,50231620.0
2006-04-04 06:07:00,100.27,100.27,100.23,100.255,181089850.0
2006-04-04 06:08:00,100.255,100.255,100.18,100.235,65998976.0
2006-04-04 06:09:00,100.235,100.235,100.168,100.19,28203505.0
2006-04-04 06:10:00,100.19,100.19,100.17,100.175,54308523.0
2006-04-04 06:11:00,100.158,100.178,100.157,100.163,104149763.0
2006-04-04 06:12:00,100.17,100.17,100.107,100.107,83189864.0
2006-04-04 06:13:00,100.065,100.14,100.065,100.13,117409180.0
2006-04-04 06:14:00,100.133,100.182,100.133,100.17,40886788.0
2006-04-04 06:15:00,100.17,100.185,100.152,100.185,69697450.0
2006-04-04 06:16:00,100.19,100.195,100.155,100.183,56758073.0
2006-04-04 06:17:00,100.19,100.19,100.172,100.175,34194071.0
2006-04-04 06:18:00,100.167,100.185,100.167,100.18,74090569.0
2006-04-04 06:19:00,100.18,100.21,100.18,100.21,37291551.0
2006-04-04 06:20:00,100.205,100.206,100.175,100.187,109570344.0
2006-04-04 06:21:00,100.195,100.215,100.185,100.195,76498430.0
2006-04-04 06:22:00,100.19,100.192,100.175,100.188,43877900.0
2006-04-04 06:23:00,100.2,100.216,100.2,100.2,44225019.0
2006-04-04 06:24:00,100.205,100.25,100.195,100.195,22621253.0
2006-04-04 06:25:00,100.205,100.21,100.185,100.21,85454168.0
2006-04-04 06:26:00,100.2,100.202,100.19,100.19,805523142.0
2006-04-04 06:27:00,100.195,100.225,100.175,100.225,104663358.0
2006-04-04 06:28:00,100.217,100.24,100.217,100.225,102544358.0
2006-04-04 06:29:00,100.222,100.227,100.2,100.2,38819209.0
2006-04-04 06:30:00,100.203,100.21,100.2,100.203,180345625.0
2006-04-04 06:31:00,100.207,100.21,100.197,100.205,195377429.0
2006-04-04 06:32:00,100.203,100.21,100.2,100.21,22342515.0
2006-04-04 06:33:00,100.2,100.215,100.195,100.2,13970597.0
2006-04-04 06:34:00,100.21,100.213,100.19,100.19,99512968.0
2006-04-04 06:35:00,100.19,100.19,100.166,100.19,305300906.0
2006-04-04 06:36:00,100.195,100.195,100.123,100.123,24610457.0
2006-04-04 06:37:00,100.135,100.135,100.005,100.035,123032035.0
2006-04-04 06:38:00,100.03,100.145,100.03,100.145,63084460.0
2006-04-04 06:39:00,100.14,100.14,100.093,100.125,107727959.0
2006-04-04 06:40:00,100.11,100.139,100.11,100.12,29621101.0
2006-04-04 06:41:00,100.115,100.13,100.11,100.11,90435073.0
2006-04-04 06:42:00,100.108,100.125,100.108,100.115,143711183.0
2006-04-04 06:43:00,100.107,100.13,100.106,100.13,135128155.0
2006-04-04 06:44:00,100.12,100.132,100.085,100.12,135583190.0
2006-04-04 06:45:00,100.117,100.117,100.093,100.093,42510709.0
2006-04-04 06:46:00,100.105,100.105,100.06,100.09,32801386.0
2006-04-04 06:47:00,100.09,100.097,100.088,100.097,105876315.0
2006-04-04 06:48:00,100.095,100.098,100.08,100.083,37049373.0
2006-04-04 06:49:00,100.08,100.1,100.075,100.075,54845234.0
2006-04-04 06:50:00,100.08,100.085,100.07,100.08,125779496.0
2006-04-04 06:51:00,100.075,100.092,100.075,100.085,44054699.0
2006-04-04 06:52:00,100.072,100.085,100.072,100.085,65750558.0
2006-04-04 06:53:00,100.082,100.095,100.082,100.085,102447868.0
2006-04-04 06:54:00,100.077,100.114,100.039,100.103,67188509.0
2006-04-04 06:55:00,100.11,100.126,100.104,100.115,55504657.0
2006-04-04 06:56:00,100.115,100.123,100.088,100.115,3478990.0
2006-04-04 06:57:00,100.097,100.113,100.09,100.09,63827477.0
2006-04-04 06:58:00,100.092,100.1,100.045,100.09,13832834.0
2006-04-04 06:59:00,100.1,100.105,100.085,100.098,78124201.0
2006-04-04 07:00:00,100.097,100.105,100.092,100.105,29912985.0
2006-04-04 07:01:00,100.1,100.117,100.1,100.1,228308657.0
2006-04-04 07:02:00,100.1,100.115,100.095,100.095,25955611.0
2006-04-04 07:03:00,100.09,100.104,100.08,100.08,90230980.0
2006-04-04 07:04:00,100.09,100.098,100.085,100.09,37338279.0
2006-04-04 07:05:00,100.095,100.11,100.089,100.11,124267961.0
2006-04-04 07:06:00,100.11,100.11,100.082,100.1,25956915.0
2006-04-04 07:07:00,100.1,100.1,100.085,100.093,153312843.0
2006-04-04 07:08:00,100.095,100.1,100.09,100.1,70938703.0
2006-04-04 07:09:00,100.1,100.145,100.1,100.145,68245131.0
2006-04-04 07:10:00,100.135,100.145,100.12,100.145,52984916.0
2006-04-04 07:11:00,100.135,100.14,100.13,100.137,74154051.0
2006-04-04 07:12:00,100.135,100.135,100.103,100.103,139567077.0
2006-04-04 07:13:00,100.102,100.115,100.102,100.115,35989499.0
2006-04-04 07:14:00,100.11,100.115,100.093,100.093,95093146.0
2006-04-04 07:15:00,100.105,100.111,100.105,100.11,75419798.0
2006-04-04 07:16:00,100.11,100.12,100.105,100.12,31381605.0
2006-04-04 07:17:00,100.112,100.165,100.112,100.165,157770381.0
2006-04-04 07:18:00,100.163,100.175,100.16,100.175,16797581.0
2006-04-04 07:19:00,100.17,100.185,100.159,100.185,14957921.0
2006-04-04 07:20:00,100.17,100.182,100.17,100.18,62047685.0
2006-04-04 07:21:00,100.175,100.185,100.135,100.185,8292287.0
2006-04-04 07:22:00,100.175,100.21,100.175,100.21,80385090.0
2006-04-04 07:23:00,100.2,100.23,100.2,100.23,100195380.0
2006-04-04 07:24:00,100.225,100.249,100.225,100.23,142967178.0
2006-04-04 07:25:00,100.225,100.24,100.221,100.23,72362045.0
2006-04-04 07:26:00,100.22,100.235,100.22,100.225,31767767.0
2006-04-04 07:27:00,100.22,100.26,100.219,100.24,167413834.0
2006-04-04 07:28:00,100.24,100.25,100.235,100.235,102036276.0
2006-04-04 07:29:00,100.235,100.25,100.23,100.23,19474130.0
2006-04-04 07:30:00,100.222,100.235,100.215,100.23,36857501.0
2006-04-04 07:31:00,100.23,100.23,100.208,100.215,45174526.0
2006-04-04 07:32:00,100.175,100.227,100.175,100.203,43376480.0
2006-04-04 07:33:00,100.197,100.207,100.188,100.188,116240571.0
2006-04-04 07:34:00,100.2,100.2,100.19,100.193,32323832.0
2006-04-04 07:35:00,100.185,100.192,100.175,100.175,38936819.0
2006-04-04 07:36:00,100.18,100.185,100.16,100.16,21803175.0
2006-04-04 07:37:00,100.155,100.169,100.15,100.15,45160288.0
2006-04-04 07:38:00,100.16,100.17,100.153,100.17,32121227.0
2006-04-04 07:39:00,100.17,100.17,100.152,100.153,77214136.0
2006-04-04 07:40:00,100.155,100.16,100.15,100.152,77633735.0
2006-04-04 07:41:00,100.152,100.165,100.147,100.153,122041441.0
2006-04-04 07:44:00,100.155,100.16,100.152,100.16,53088978.0
2006-04-04 07:45:00,100.153,100.165,100.153,100.165,43830399.0
2006-04-04 07:46:00,100.158,100.172,100.158,100.172,99447197.0
2006-04-04 07:47:00,100.18,100.185,100.175,100.18,7751539.0
2006-04-04 07:48:00,100.17,100.189,100.165,100.175,38907179.0
2006-04-04 07:49:00,100.175,100.18,100.17,100.18,49273927.0
2006-04-04 07:50:00,100.167,100.199,100.167,100.19,142197923.0
2006-04-04 07:51:00,100.185,100.185,100.165,100.165,41252188.0
2006-04-04 07:52:00,100.163,100.17,100.145,100.153,88316968.0
2006-04-04 07:53:00,100.155,100.16,100.147,100.147,55439296.0
2006-04-04 07:54:00,100.158,100.18,100.124,100.18,104854182.0
2006-04-04 07:55:00,100.18,100.21,100.18,100.21,67030431.0
2006-04-04 07:56:00,100.205,100.21,100.16,100.205,154493071.0
2006-04-04 07:57:00,100.21,100.21,100.203,100.205,156403984.0
2006-04-04 07:58:00,100.198,100.245,100.198,100.24,69437562.0
2006-04-04 07:59:00,100.24,100.245,100.225,100.233,16946793.0
2006-04-04 08:00:00,100.235,100.245,100.23,100.24,84564539.0
2006-04-04 08:01:00,100.23,100.245,100.225,100.245,36874168.0
2006-04-04 08:02:00,100.23,100.24,100.23,100.23,27550079.0
2006-04-04 08:03:00,100.233,100.24,100.198,100.208,16867632.0
2006-04-04 08:04:00,100.21,100.21,100.203,100.203,104849315.0
2006-04-04 08:05:00,100.2,100.243,100.2,100.22,28820349.0
2006-04-04 08:06:00,100.223,100.226,100.208,100.21,87280185.0
2006-04-04 08:07:00,100.2,100.22,100.197,100.197,143606081.0
2006-04-04 08:08:00,100.197,100.206,100.19,100.19,120592772.0
2006-04-04 08:09:00,100.182,100.19,100.18,100.19,169306758.0
2006-04-04 08:10:00,100.188,100.205,100.182,100.205,11503852.0
2006-04-04 08:11:00,100.19,100.223,100.165,100.193,115060206.0
2006-04-04 08:12:00,100.2,100.203,100.19,100.195,118565848.0
2006-04-04 08:13:00,100.205,100.21,100.195,100.195,184257646.0
2006-04-04 08:14:00,100.192,100.2,100.175,100.195,8854137.0
2006-04-04 08:15:00,100.193,100.205,100.193,100.197,47434770.0
2006-04-04 08:16:00,100.205,100.209,100.158,100.203,203974825.0
2006-04-04 08:17:00,100.202,100.254,100.185,100.185,89077830.0
2006-04-04 08:18:00,100.23,100.23,100.215,100.215,52458564.0
2006-04-04 08:19:00,100.215,100.23,100.213,100.23,178027885.0
2006-04-04 08:20:00,100.227,100.235,100.207,100.235,25391093.0
2006-04-04 08:21:00,100.222,100.251,100.222,100.23,317984982.0
2006-04-04 08:22:00,100.24,100.24,100.218,100.225,59337102.0
2006-04-04 08:23:00,100.223,100.223,100.206,100.215,209582299.0
2006-04-04 08:24:00,100.213,100.225,100.21,100.213,29537899.0
2006-04-04 08:25:00,100.22,100.22,100.19,100.215,111079877.0
2006-04-04 08:26:00,100.215,100.216,100.2,100.215,42686932.0
2006-04-04 08:27:00,100.2,100.2,100.185,100.19,158110985.0
2006-04-04 08:28:00,100.197,100.197,100.18,100.18,54079896.0
2006-04-04 08:29:00,100.18,100.198,100.17,100.195,76360670.0
2006-04-04 08:30:00,100.2,100.215,100.182,100.215,66483131.0
2006-04-04 08:31:00,100.2,100.208,100.185,100.208,686142564.0
2006-04-04 08:32:00,100.21,100.21,100.194,100.21,110504229.0
2006-04-04 08:33:00,100.21,100.226,100.21,100.22,107048709.0
2006-04-04 08:34:00,100.22,100.24,100.22,100.24,120467505.0
2006-04-04 08:35:00,100.24,100.24,100.218,100.22,60507979.0
2006-04-04 08:36:00,100.225,100.235,100.22,100.22,24909441.0
2006-04-04 08:37:00,100.215,100.267,100.215,100.26,56664161.0
2006-04-04 08:38:00,100.255,100.278,100.255,100.277,52088639.0
2006-04-04 08:39:00,100.275,100.292,100.24,100.257,26238828.0
2006-04-04 08:40:00,100.26,100.27,100.248,100.27,149600796.0
2006-04-04 08:41:00,100.27,100.285,100.27,100.27,57571939.0
2006-04-04 08:42:00,100.27,100.27,100.215,100.223,88901218.0
2006-04-04 08:43:00,100.235,100.235,100.185,100.185,48767281.0
2006-04-04 08:44:00,100.185,100.193,100.175,100.175,73952848.0
2006-04-04 08:45:00,100.18,100.183,100.165,100.165,34200941.0
2006-04-04 08:46:00,100.16,100.195,100.16,100.173,118563801.0
2006-04-04 08:47:00,100.175,100.175,100.123,100.135,95893607.0
2006-04-04 08:48:00,100.13,100.144,100.115,100.115,50203148.0
2006-04-04 08:49:00,100.115,100.115,100.06,100.06,62747968.0
2006-04-04 08:50:00,100.06,100.106,100.042,100.088,47536484.0
2006-04-04 08:51:00,100.105,100.105,100.057,100.08,55745512.0
2006-04-04 08:52:00,100.072,100.08,100.07,100.07,43012944.0
2006-04-04 08:53:00,100.075,100.085,100.07,100.075,11751933.0
2006-04-04 08:54:00,100.075,100.095,100.07,100.095,95711863.0
2006-04-04 08:55:00,100.078,100.096,100.075,100.09,39229206.0
2006-04-04 08:56:00,100.09,100.14,100.09,100.12,43200746.0
2006-04-04 08:57:00,100.115,100.115,100.075,100.08,496147894.0
2006-04-04 08:58:00,100.09,100.1,100.075,100.075,78089189.0
2006-04-04 08:59:00,100.08,100.115,100.08,100.115,96007578.0
2006-04-04 09:00:00,100.115,100.13,100.11,100.125,125537779.0
2006-04-04 09:01:00,100.125,100.14,100.119,100.14,78593225.0
2006-04-04 09:02:00,100.14,100.16,100.14,100.145,36385163.0
2006-04-04 09:03:00,100.145,100.182,100.145,100.175,59779369.0
2006-04-04 09:04:00,100.175,100.213,100.146,100.213,80684572.0
2006-04-04 09:05:00,100.215,100.242,100.215,100.242,51146043.0
2006-04-04 09:06:00,100.25,100.27,100.25,100.27,158618633.0
2006-04-04 09:07:00,100.262,100.283,100.262,100.28,169032025.0
2006-04-04 09:08:00,100.28,100.29,100.265,100.28,34809431.0
2006-04-04 09:09:00,100.28,100.285,100.26,100.273,210502733.0
2006-04-04 09:10:00,100.28,100.284,100.247,100.247,102230151.0
2006-04-04 09:11:00,100.26,100.265,100.245,100.265,29148457.0
2006-04-04 09:12:00,100.27,100.28,100.248,100.248,79567753.0
2006-04-04 09:13:00,100.26,100.34,100.26,100.34,17934960.0
2006-04-04 09:14:00,100.335,100.36,100.307,100.325,59591322.0
2006-04-04 09:15:00,100.315,100.36,100.305,100.36,19503321.0
2006-04-04 09:16:00,100.36,100.36,100.255,100.305,83233987.0
2006-04-04 09:17:00,100.31,100.33,100.285,100.33,24357708.0
2006-04-04 09:18:00,100.325,100.328,100.29,100.322,65417400.0
2006-04-04 09:19:00,100.33,100.33,100.295,100.295,30618668.0
2006-04-04 09:20:00,100.295,100.3,100.245,100.255,204583059.0
2006-04-04 09:21:00,100.255,100.263,100.213,100.26,132684975.0
2006-04-04 09:22:00,100.252,100.272,100.214,100.24,52821481.0
2006-04-04 09:23:00,100.24,100.255,100.24,100.25,74297999.0
2006-04-04 09:24:00,100.238,100.29,100.238,100.29,49360560.0
2006-04-04 09:25:00,100.29,100.302,100.29,100.293,61067250.0
2006-04-04 09:26:00,100.295,100.295,100.261,100.277,80111696.0
2006-04-04 09:27:00,100.28,100.291,100.28,100.285,85652707.0
2006-04-04 09:28:00,100.275,100.278,100.265,100.275,35832620.0
2006-04-04 09:29:00,100.27,100.275,100.265,100.275,42162228.0
2006-04-04 09:30:00,100.28,100.287,100.255,100.255,26938283.0
2006-04-04 09:31:00,100.25,100.301,100.223,100.295,116153629.0
2006-04-04 09:32:00,100.3,100.3,100.273,100.285,39278064.0
2006-04-04 09:33:00,100.29,100.335,100.29,100.33,151334844.0
2006-04-04 09:34:00,100.325,100.401,100.31,100.36,66568211.0
2006-04-04 09:35:00,100.365,100.425,100.36,100.395,83943486.0
2006-04-04 09:36:00,100.405,100.405,100.342,100.37,23781967.0
2006-04-04 09:37:00,100.357,100.39,100.347,100.37,61939332.0
2006-04-04 09:38:00,100.377,100.4,100.36,100.36,69508959.0
2006-04-04 09:39:00,100.36,100.36,100.342,100.345,70436249.0
2006-04-04 09:40:00,100.345,100.345,100.265,100.265,144331944.0
2006-04-04 09:41:00,100.27,100.29,100.252,100.285,50591244.0
2006-04-04 09:42:00,100.28,100.296,100.28,100.293,72897835.0
2006-04-04 09:43:00,100.293,100.3,100.293,100.3,30264755.0
2006-04-04 09:44:00,100.31,100.31,100.25,100.305,90408842.0
2006-04-04 09:45:00,100.31,100.315,100.262,100.3,31473585.0
2006-04-04 09:46:00,100.3,100.33,100.27,100.33,57322723.0
2006-04-04 09:47:00,100.32,100.363,100.32,100.33,27504126.0
2006-04-04 09:48:00,100.322,100.345,100.3,100.3,84678465.0
2006-04-04 09:49:00,100.3,100.35,100.3,100.35,54458769.0
2006-04-04 09:50:00,100.353,100.38,100.353,100.365,100120808.0
2006-04-04 09:51:00,100.365,100.37,100.35,100.37,12327345.0
2006-04-04 09:52:00,100.37,100.373,100.35,100.35,20486514.0
2006-04-04 09:53:00,100.345,100.355,100.336,100.338,108842403.0
2006-04-04 09:54:00,100.335,100.353,100.335,100.353,51644154.0
2006-04-04 09:55:00,100.36,100.36,100.325,100.325,71215757.0
2006-04-04 09:56:00,100.325,100.326,100.303,100.303,76012197.0
2006-04-04 09:57:00,100.297,100.32,100.21,100.23,59083965.0
2006-04-04 09:58:00,100.235,100.25,100.21,100.25,93223030.0
2006-04-04 09:59:00,100.26,100.26,100.22,100.22,57713415.0
2006-04-04 10:00:00,100.222,100.235,100.129,100.19,115903775.0
2006-04-04 10:01:00,100.18,100.192,100.152,100.177,207773857.0
2006-04-04 10:02:00,100.18,100.215,100.17,100.205,13216704.0
2006-04-04 10:03:00,100.205,100.23,100.175,100.175,50979314.0
2006-04-04 10:04:00,100.17,100.17,100.135,100.17,133423468.0
2006-04-04 10:05:00,100.165,100.235,100.165,100.225,73550504.0
2006-04-04 10:06:00,100.225,100.295,100.225,100.285,32513018.0
2006-04-04 10:07:00,100.28,100.29,100.255,100.255,53779813.0
2006-04-04 10:08:00,100.248,100.305,100.248,100.285,34496211.0
2006-04-04 10:09:00,100.27,100.295,100.263,100.295,74562442.0
2006-04-04 10:10:00,100.29,100.3,100.28,100.3,125304165.0
2006-04-04 10:11:00,100.295,100.325,100.275,100.295,48686228.0
2006-04-04 10:12:00,100.287,100.292,100.26,100.285,22564272.0
2006-04-04 10:13:00,100.28,100.355,100.27,100.355,191267749.0
2006-04-04 10:14:00,100.345,100.355,100.32,100.33,122711198.0
2006-04-04 10:15:00,100.332,100.39,100.332,100.355,58110457.0
2006-04-04 10:16:00,100.36,100.36,100.322,100.338,80396924.0
2006-04-04 10:17:00,100.34,100.34,100.275,100.277,85175475.0
2006-04-04 10:18:00,100.285,100.307,100.282,100.282,88647149.0
2006-04-04 10:19:00,100.29,100.315,100.278,100.3,78867096.0
2006-04-04 10:20:00,100.31,100.31,100.262,100.285,200364613.0
2006-04-04 10:21:00,100.293,100.31,100.245,100.245,54099210.0
2006-04-04 10:22:00,100.285,100.313,100.285,100.298,135238870.0
2006-04-04 10:23:00,100.31,100.32,100.295,100.315,23320515.0
2006-04-04 10:24:00,100.31,100.325,100.287,100.287,41772405.0
2006-04-04 10:25:00,100.295,100.325,100.285,100.31,23370869.0
2006-04-04 10:26:00,100.305,100.345,100.305,100.315,146943117.0
2006-04-04 10:27:00,100.315,100.315,100.195,100.228,42233614.0
2006-04-04 10:28:00,100.23,100.26,100.22,100.235,74942901.0
2006-04-04 10:29:00,100.23,100.24,100.23,100.23,68968453.0
2006-04-04 10:30:00,100.23,100.245,100.223,100.223,37843257.0
2006-04-04 10:31:00,100.223,100.24,100.222,100.223,35612407.0
2006-04-04 10:32:00,100.23,100.244,100.195,100.225,27454326.0
2006-04-04 10:33:00,100.23,100.23,100.155,100.155,48326840.0
2006-04-04 10:34:00,100.2,100.215,100.167,100.167,78974217.0
2006-04-04 10:35:00,100.172,100.187,100.14,100.16,103052254.0
2006-04-04 10:36:00,100.16,100.19,100.145,100.168,174946153.0
2006-04-04 10:37:00,100.15,100.175,100.149,100.15,51515588.0
2006-04-04 10:38:00,100.15,100.19,100.13,100.185,76136770.0
2006-04-04 10:39:00,100.167,100.245,100.167,100.245,58844703.0
2006-04-04 10:40:00,100.243,100.275,100.23,100.253,90876571.0
2006-04-04 10:41:00,100.253,100.288,100.253,100.27,34240817.0
2006-04-04 10:42:00,100.28,100.313,100.28,100.305,26975635.0
2006-04-04 10:43:00,100.31,100.335,100.31,100.313,34417168.0
2006-04-04 10:44:00,100.313,100.325,100.3,100.3,47582563.0
2006-04-04 10:45:00,100.3,100.305,100.285,100.3,95954527.0
2006-04-04 10:46:00,100.29,100.313,100.29,100.31,46232792.0
2006-04-04 10:47:00,100.295,100.326,100.295,100.307,60578204.0
2006-04-04 10:48:00,100.313,100.37,100.313,100.37,144333474.0
2006-04-04 10:49:00,100.365,100.375,100.324,100.375,63908388.0
2006-04-04 10:50:00,100.37,100.372,100.345,100.36,62938693.0
2006-04-04 10:51:00,100.36,100.395,100.35,100.395,105851563.0
2006-04-04 10:52:00,100.393,100.425,100.393,100.405,116699394.0
2006-04-04 10:53:00,100.41,100.418,100.4,100.4,94427423.0
2006-04-04 10:54:00,100.39,100.416,100.39,100.415,203007867.0
2006-04-04 10:55:00,100.412,100.445,100.412,100.445,30155749.0
2006-04-04 10:56:00,100.44,100.44,100.395,100.395,70210412.0
2006-04-04 10:57:00,100.4,100.4,100.379,100.395,185925452.0
2006-04-04 10:58:00,100.383,100.425,100.383,100.425,190422229.0
2006-04-04 10:59:00,100.42,100.42,100.375,100.375,86086048.0
2006-04-04 11:00:00,100.435,100.45,100.42,100.42,125864199.0
2006-04-04 11:01:00,100.42,100.455,100.42,100.455,78333759.0
2006-04-04 11:02:00,100.445,100.462,100.418,100.418,57919234.0
2006-04-04 11:03:00,100.407,100.43,100.407,100.43,24101375.0
2006-04-04 11:04:00,100.425,100.435,100.42,100.42,46246610.0
2006-04-04 11:05:00,100.415,100.423,100.413,100.42,33839581.0
2006-04-04 11:06:00,100.415,100.437,100.415,100.425,59803228.0
2006-04-04 11:07:00,100.43,100.445,100.43,100.445,151117238.0
2006-04-04 11:08:00,100.455,100.46,100.392,100.447,184296412.0
2006-04-04 11:09:00,100.455,100.455,100.425,100.43,95992781.0
2006-04-04 11:10:00,100.44,100.44,100.43,100.43,101289795.0
2006-04-04 11:11:00,100.43,100.43,100.415,100.415,65191615.0
2006-04-04 11:12:00,100.415,100.421,100.41,100.41,96298781.0
2006-04-04 11:13:00,100.41,100.41,100.39,100.405,21701702.0
2006-04-04 11:14:00,100.4,100.415,100.4,100.415,44632682.0
2006-04-04 11:15:00,100.415,100.42,100.362,100.4,60191212.0
2006-04-04 11:16:00,100.365,100.42,100.365,100.41,25839952.0
2006-04-04 11:17:00,100.41,100.41,100.39,100.4,95521333.0
2006-04-04 11:18:00,100.41,100.415,100.37,100.4,64911081.0
2006-04-04 11:19:00,100.405,100.419,100.404,100.405,85405411.0
2006-04-04 11:20:00,100.41,100.418,100.389,100.395,16821130.0
2006-04-04 11:21:00,100.405,100.415,100.398,100.41,25202890.0
2006-04-04 11:22:00,100.405,100.415,100.37,100.415,134018818.0
2006-04-04 11:23:00,100.42,100.42,100.403,100.42,12952656.0
2006-04-04 11:24:00,100.413,100.425,100.404,100.42,12621021.0
2006-04-04 11:25:00,100.42,100.42,100.393,100.403,27974668.0
2006-04-04 11:26:00,100.41,100.42,100.395,100.397,34234634.0
2006-04-04 11:27:00,100.4,100.4,100.375,100.375,58261325.0
2006-04-04 11:28:00,100.377,100.383,100.344,100.38,86778963.0
2006-04-04 11:29:00,100.39,100.394,100.37,100.39,65007054.0
2006-04-04 11:30:00,100.393,100.4,100.38,100.4,30938355.0
2006-04-04 11:31:00,100.4,100.412,100.385,100.41,63201165.0
2006-04-04 11:32:00,100.4,100.422,100.4,100.422,36639211.0
2006-04-04 11:33:00,100.43,100.43,100.415,100.415,53152739.0
2006-04-04 11:34:00,100.413,100.42,100.405,100.41,76352060.0
2006-04-04 11:35:00,100.415,100.43,100.4,100.402,46794061.0
2006-04-04 11:36:00,100.41,100.41,100.375,100.385,21802372.0
2006-04-04 11:37:00,100.383,100.4,100.373,100.39,85036428.0
2006-04-04 11:38:00,100.38,100.395,100.38,100.388,40696231.0
2006-04-04 11:39:00,100.378,100.405,100.365,100.385,38846849.0
2006-04-04 11:40:00,100.39,100.395,100.363,100.395,63447258.0
2006-04-04 11:41:00,100.385,100.407,100.36,100.36,57395171.0
2006-04-04 11:42:00,100.355,100.375,100.33,100.345,136415919.0
2006-04-04 11:43:00,100.345,100.365,100.345,100.365,100858672.0
2006-04-04 11:44:00,100.365,100.47,100.365,100.47,42369290.0
2006-04-04 11:45:00,100.475,100.475,100.395,100.395,111582484.0
2006-04-04 11:46:00,100.395,100.421,100.365,100.41,118332628.0
2006-04-04 11:47:00,100.405,100.432,100.4,100.432,127890967.0
2006-04-04 11:48:00,100.44,100.46,100.43,100.46,9112243.0
2006-04-04 11:49:00,100.455,100.463,100.43,100.438,31268392.0
2006-04-04 11:50:00,100.44,100.46,100.412,100.445,83537862.0
2006-04-04 11:51:00,100.45,100.46,100.434,100.435,56181242.0
2006-04-04 11:52:00,100.44,100.45,100.43,100.44,18397211.0
2006-04-04 11:53:00,100.44,100.44,100.428,100.437,21703460.0
2006-04-04 11:54:00,100.43,100.445,100.425,100.43,72873133.0
2006-04-04 11:55:00,100.432,100.445,100.391,100.427,63015026.0
2006-04-04 11:56:00,100.42,100.44,100.417,100.417,59828912.0
2006-04-04 11:57:00,100.417,100.417,100.38,100.39,59594322.0
2006-04-04 11:58:00,100.395,100.448,100.39,100.448,88081901.0
2006-04-04 11:59:00,100.45,100.475,100.41,100.41,21305859.0
2006-04-04 12:00:00,100.415,100.44,100.415,100.43,121262396.0
2006-04-04 12:01:00,100.44,100.445,100.425,100.445,50991204.0
2006-04-04 12:02:00,100.445,100.485,100.445,100.46,75656803.0
2006-04-04 12:03:00,100.465,100.477,100.46,100.468,20134336.0
2006-04-04 12:04:00,100.475,100.483,100.44,100.46,24124855.0
2006-04-04 12:05:00,100.452,100.485,100.452,100.465,92625755.0
2006-04-04 12:06:00,100.475,100.475,100.452,100.46,33677521.0
2006-04-04 12:07:00,100.47,100.49,100.468,100.475,27394570.0
2006-04-04 12:08:00,100.477,100.505,100.477,100.5,29243774.0
2006-04-04 12:09:00,100.49,100.51,100.47,100.51,98869680.0
2006-04-04 12:10:00,100.5,100.525,100.5,100.52,30935195.0
2006-04-04 12:11:00,100.51,100.548,100.51,100.53,97622351.0
2006-04-04 12:12:00,100.53,100.55,100.5,100.5,521259969.0
2006-04-04 12:13:00,100.525,100.545,100.515,100.515,93621265.0
2006-04-04 12:14:00,100.51,100.53,100.51,100.52,31468396.0
2006-04-04 12:15:00,100.475,100.525,100.475,100.525,62780534.0
2006-04-04 12:16:00,100.523,100.533,100.515,100.533,39212885.0
2006-04-04 12:17:00,100.533,100.533,100.52,100.523,18404159.0
2006-04-04 12:18:00,100.53,100.53,100.48,100.52,31142977.0
2006-04-04 12:19:00,100.52,100.53,100.513,100.513,96467846.0
2006-04-04 12:20:00,100.52,100.54,100.51,100.51,76808235.0
2006-04-04 12:21:00,100.52,100.54,100.52,100.54,23545297.0
2006-04-04 12:22:00,100.535,100.538,100.524,100.525,49487200.0
2006-04-04 12:23:00,100.53,100.532,100.525,100.525,131100404.0
2006-04-04 12:24:00,100.52,100.55,100.52,100.54,17151317.0
2006-04-04 12:25:00,100.53,100.555,100.53,100.555,457386639.0
2006-04-04 12:26:00,100.555,100.56,100.542,100.56,30734505.0
2006-04-04 12:27:00,100.555,100.556,100.545,100.55,20491646.0
2006-04-04 12:28:00,100.55,100.55,100.517,100.518,22898920.0
2006-04-04 12:29:00,100.525,100.538,100.52,100.52,157697384.0
2006-04-04 12:30:00,100.51,100.516,100.508,100.51,43362932.0
2006-04-04 12:31:00,100.505,100.545,100.505,100.535,63264035.0
2006-04-04 12:32:00,100.53,100.537,100.497,100.537,73602681.0
2006-04-04 12:33:00,100.535,100.545,100.53,100.535,22586387.0
2006-04-04 12:34:00,100.538,100.55,100.531,100.55,33396787.0
2006-04-04 12:35:00,100.555,100.565,100.555,100.56,151132266.0
2006-04-04 12:36:00,100.555,100.565,100.545,100.565,9971066.0
2006-04-04 12:37:00,100.553,100.574,100.553,100.56,130137639.0
2006-04-04 12:38:00,100.557,100.586,100.557,100.58,186290935.0
2006-04-04 12:39:00,100.58,100.587,100.578,100.58,72422660.0
2006-04-04 12:40:00,100.585,100.585,100.567,100.57,103796658.0
2006-04-04 12:41:00,100.575,100.589,100.564,100.575,185035109.0
2006-04-04 12:42:00,100.57,100.575,100.535,100.575,56338951.0
2006-04-04 12:43:00,100.575,100.575,100.564,100.575,155743198.0
2006-04-04 12:44:00,100.585,100.615,100.585,100.59,53816803.0
2006-04-04 12:45:00,100.58,100.582,100.545,100.582,32911321.0
2006-04-04 12:46:00,100.58,100.595,100.575,100.595,12960039.0
2006-04-04 12:47:00,100.595,100.607,100.59,100.607,46333652.0
2006-04-04 12:48:00,100.61,100.61,100.563,100.573,66274893.0
2006-04-04 12:49:00,100.58,100.587,100.505,100.505,54775882.0
2006-04-04 12:50:00,100.55,100.585,100.494,100.535,70581987.0
2006-04-04 12:51:00,100.535,100.565,100.535,100.565,129105310.0
2006-04-04 12:52:00,100.565,100.585,100.545,100.585,43225055.0
2006-04-04 12:53:00,100.585,100.612,100.583,100.583,60668458.0
2006-04-04 12:54:00,100.58,100.595,100.575,100.575,203304444.0
2006-04-04 12:55:00,100.575,100.59,100.568,100.59,222059997.0
2006-04-04 12:56:00,100.585,100.61,100.583,100.583,201344639.0
2006-04-04 12:57:00,100.59,100.6,100.585,100.585,45167281.0
2006-04-04 12:58:00,100.575,100.584,100.572,100.572,79340905.0
2006-04-04 12:59:00,100.575,100.588,100.565,100.588,66314341.0
2006-04-04 13:00:00,100.6,100.61,100.565,100.565,20955563.0
2006-04-04 13:01:00,100.575,100.575,100.54,100.57,130309004.0
2006-04-04 13:02:00,100.565,100.58,100.528,100.57,31610975.0
2006-04-04 13:03:00,100.58,100.628,100.55,100.628,192955648.0
2006-04-04 13:04:00,100.62,100.652,100.6,100.605,95736091.0
2006-04-04 13:05:00,100.615,100.618,100.595,100.595,39553013.0
2006-04-04 13:06:00,100.59,100.615,100.585,100.605,28253381.0
2006-04-04 13:07:00,100.595,100.611,100.59,100.605,19773078.0
2006-04-04 13:08:00,100.61,100.61,100.589,100.605,46113058.0
2006-04-04 13:09:00,100.6,100.617,100.593,100.593,30167886.0
2006-04-04 13:10:00,100.595,100.611,100.595,100.595,124358144.0
2006-04-04 13:11:00,100.61,100.61,100.595,100.6,185638338.0
2006-04-04 13:12:00,100.595,100.597,100.58,100.597,6603701.0
2006-04-04 13:13:00,100.6,100.6,100.58,100.585,31707281.0
2006-04-04 13:14:00,100.585,100.61,100.547,100.555,75578332.0
2006-04-04 13:15:00,100.56,100.59,100.56,100.565,116139663.0
2006-04-04 13:16:00,100.57,100.57,100.52,100.55,52698641.0
2006-04-04 13:17:00,100.537,100.565,100.527,100.527,28629919.0
2006-04-04 13:18:00,100.53,100.57,100.53,100.57,50602270.0
2006-04-04 13:19:00,100.57,100.59,100.57,100.59,8979380.0
2006-04-04 13:20:00,100.582,100.59,100.555,100.575,132231383.0
2006-04-04 13:21:00,100.57,100.585,100.565,100.585,23189666.0
2006-04-04 13:22:00,100.575,100.575,100.557,100.557,10546348.0
2006-04-04 13:23:00,100.56,100.565,100.547,100.547,86264192.0
2006-04-04 13:24:00,100.545,100.56,100.543,100.56,70748177.0
2006-04-04 13:25:00,100.555,100.563,100.545,100.563,145129709.0
2006-04-04 13:26:00,100.57,100.57,100.55,100.555,51288179.0
2006-04-04 13:27:00,100.55,100.57,100.54,100.55,30968206.0
2006-04-04 13:28:00,100.565,100.565,100.552,100.56,55401326.0
2006-04-04 13:29:00,100.55,100.565,100.545,100.547,115261447.0
2006-04-04 13:30:00,100.555,100.573,100.555,100.573,167564942.0
2006-04-04 13:31:00,100.58,100.58,100.555,100.575,90796416.0
2006-04-04 13:32:00,100.575,100.575,100.538,100.538,163998195.0
2006-04-04 13:33:00,100.543,100.588,100.523,100.58,19320557.0
2006-04-04 13:34:00,100.55,100.582,100.55,100.58,40011989.0
2006-04-04 13:35:00,100.575,100.575,100.527,100.545,275700308.0
2006-04-04 13:36:00,100.548,100.548,100.515,100.537,43774211.0
2006-04-04 13:37:00,100.535,100.546,100.51,100.51,4017253.0
2006-04-04 13:38:00,100.505,100.53,100.485,100.52,33922240.0
2006-04-04 13:39:00,100.525,100.525,100.457,100.51,6045826.0
2006-04-04 13:40:00,100.503,100.563,100.5,100.563,16350185.0
2006-04-04 13:41:00,100.58,100.585,100.535,100.585,6108306.0
2006-04-04 13:42:00,100.572,100.608,100.57,100.57,63523862.0
2006-04-04 13:43:00,100.585,100.585,100.562,100.57,29651839.0
2006-04-04 13:44:00,100.56,100.567,100.55,100.567,79994843.0
2006-04-04 13:45:00,100.565,100.58,100.542,100.57,57417848.0
2006-04-04 13:46:00,100.565,100.584,100.565,100.57,175115891.0
2006-04-04 13:47:00,100.58,100.58,100.55,100.563,41064742.0
2006-04-04 13:48:00,100.565,100.565,100.54,100.54,19210563.0
2006-04-04 13:49:00,100.53,100.53,100.505,100.513,53134212.0
2006-04-04 13:50:00,100.515,100.515,100.485,100.505,77938882.0
2006-04-04 13:51:00,100.51,100.51,100.47,100.485,35728129.0
2006-04-04 13:52:00,100.47,100.484,100.46,100.483,300000986.0
2006-04-04 13:53:00,100.48,100.48,100.46,100.46,85769416.0
2006-04-04 13:54:00,100.455,100.472,100.455,100.455,81042379.0
2006-04-04 13:55:00,100.45,100.459,100.45,100.45,111836555.0
2006-04-04 13:56:00,100.445,100.455,100.44,100.455,56006124.0
2006-04-04 13:57:00,100.46,100.487,100.455,100.455,54074423.0
2006-04-04 13:58:00,100.46,100.495,100.46,100.495,86471988.0
2006-04-04 13:59:00,100.493,100.502,100.477,100.493,15398921.0
2006-04-04 14:00:00,100.5,100.5,100.462,100.485,12406497.0
2006-04-04 14:01:00,100.48,100.495,100.46,100.462,82914826.0
2006-04-04 14:02:00,100.46,100.518,100.46,100.493,294636662.0
2006-04-04 14:03:00,100.495,100.505,100.483,100.49,43381706.0
2006-04-04 14:04:00,100.475,100.502,100.445,100.465,247310889.0
2006-04-04 14:05:00,100.47,100.47,100.357,100.425,20969046.0
2006-04-04 14:06:00,100.43,100.465,100.345,100.367,98098041.0
2006-04-04 14:07:00,100.38,100.44,100.38,100.415,30086485.0
2006-04-04 14:08:00,100.405,100.433,100.39,100.433,34588144.0
2006-04-04 14:09:00,100.44,100.45,100.39,100.418,13778091.0
2006-04-04 14:10:00,100.425,100.45,100.38,100.44,340646925.0
2006-04-04 14:11:00,100.425,100.445,100.37,100.385,21546658.0
2006-04-04 14:12:00,100.385,100.5,100.373,100.5,81826721.0
2006-04-04 14:13:00,100.5,100.583,100.48,100.547,77698857.0
2006-04-04 14:14:00,100.56,100.637,100.49,100.59,19753041.0
2006-04-04 14:15:00,100.588,100.588,100.565,100.575,21732524.0
2006-04-04 14:16:00,100.575,100.576,100.545,100.545,24144522.0
2006-04-04 14:17:00,100.54,100.562,100.52,100.525,197598346.0
2006-04-04 14:18:00,100.535,100.545,100.52,100.523,83088457.0
2006-04-04 14:19:00,100.525,100.565,100.515,100.515,30573423.0
2006-04-04 14:20:00,100.51,100.55,100.49,100.505,26081832.0
2006-04-04 14:21:00,100.497,100.525,100.48,100.525,228736321.0
2006-04-04 14:22:00,100.52,100.58,100.515,100.575,70646445.0
2006-04-04 14:23:00,100.58,100.58,100.557,100.578,128027298.0
2006-04-04 14:24:00,100.58,100.61,100.562,100.61,150277377.0
2006-04-04 14:25:00,100.6,100.615,100.577,100.595,43448035.0
2006-04-04 14:26:00,100.6,100.6,100.545,100.573,36992005.0
2006-04-04 14:27:00,100.577,100.593,100.543,100.543,45297651.0
2006-04-04 14:28:00,100.545,100.59,100.535,100.535,48885647.0
2006-04-04 14:29:00,100.475,100.559,100.475,100.55,113928577.0
2006-04-04 14:30:00,100.555,100.555,100.485,100.525,10481549.0
2006-04-04 14:31:00,100.515,100.522,100.505,100.52,209985369.0
2006-04-04 14:32:00,100.515,100.548,100.51,100.525,126761954.0
2006-04-04 14:33:00,100.515,100.54,100.51,100.52,24470157.0
2006-04-04 14:34:00,100.51,100.51,100.495,100.5,49300718.0
2006-04-04 14:35:00,100.51,100.524,100.49,100.512,73756488.0
2006-04-04 14:36:00,100.52,100.538,100.495,100.538,36399404.0
2006-04-04 14:37:00,100.537,100.553,100.493,100.493,129501005.0
2006-04-04 14:38:00,100.5,100.52,100.49,100.52,71889855.0
2006-04-04 14:39:00,100.52,100.545,100.483,100.52,220273144.0
2006-04-04 14:40:00,100.517,100.517,100.47,100.487,242958561.0
2006-04-04 14:41:00,100.5,100.505,100.46,100.465,108052836.0
2006-04-04 14:42:00,100.47,100.49,100.423,100.435,136369157.0
2006-04-04 14:43:00,100.435,100.435,100.354,100.4,144278941.0
2006-04-04 14:44:00,100.395,100.43,100.395,100.41,39339975.0
2006-04-04 14:45:00,100.403,100.453,100.403,100.435,44354617.0
2006-04-04 14:46:00,100.43,100.485,100.421,100.485,112246241.0
2006-04-04 14:47:00,100.49,100.5,100.485,100.485,167805438.0
2006-04-04 14:48:00,100.485,100.485,100.45,100.48,15328644.0
2006-04-04 14:49:00,100.467,100.48,100.465,100.48,136395570.0
2006-04-04 14:50:00,100.485,100.501,100.475,100.487,285193692.0
2006-04-04 14:51:00,100.485,100.493,100.465,100.475,33100555.0
2006-04-04 14:52:00,100.48,100.485,100.443,100.465,231981810.0
2006-04-04 14:53:00,100.45,100.515,100.45,100.495,63811744.0
2006-04-04 14:54:00,100.485,100.505,100.48,100.505,20668462.0
2006-04-04 14:55:00,100.505,100.555,100.505,100.545,76298343.0
2006-04-04 14:56:00,100.55,100.555,100.507,100.507,13157248.0
2006-04-04 14:57:00,100.517,100.533,100.51,100.518,33582290.0
2006-04-04 14:58:00,100.52,100.541,100.508,100.508,102830720.0
2006-04-04 14:59:00,100.518,100.518,100.492,100.5,46669085.0
2006-04-04 15:00:00,100.51,100.525,100.5,100.512,123862515.0
2006-04-04 15:01:00,100.515,100.575,100.515,100.54,314492585.0
2006-04-04 15:02:00,100.545,100.557,100.545,100.553,254297401.0
2006-04-04 15:03:00,100.555,100.555,100.497,100.51,139876936.0
2006-04-04 15:04:00,100.525,100.525,100.498,100.52,176672450.0
2006-04-04 15:05:00,100.525,100.54,100.508,100.515,39477074.0
2006-04-04 15:06:00,100.53,100.535,100.517,100.52,60238390.0
2006-04-04 15:07:00,100.51,100.52,100.442,100.47,5315310.0
2006-04-04 15:08:00,100.475,100.476,100.47,100.47,55385095.0
2006-04-04 15:09:00,100.47,100.48,100.455,100.47,57976883.0
2006-04-04 15:10:00,100.47,100.485,100.45,100.46,20236638.0
2006-04-04 15:11:00,100.47,100.505,100.47,100.49,25863060.0
2006-04-04 15:12:00,100.485,100.485,100.426,100.473,80255262.0
2006-04-04 15:13:00,100.48,100.48,100.402,100.402,21006265.0
2006-04-04 15:14:00,100.41,100.415,100.355,100.355,33977833.0
2006-04-04 15:15:00,100.355,100.375,100.33,100.345,133430066.0
2006-04-04 15:16:00,100.35,100.371,100.335,100.358,52001861.0
2006-04-04 15:17:00,100.363,100.363,100.285,100.285,159991281.0
2006-04-04 15:18:00,100.335,100.385,100.335,100.375,213630800.0
2006-04-04 15:19:00,100.365,100.38,100.34,100.38,35965690.0
2006-04-04 15:20:00,100.38,100.38,100.358,100.365,29598545.0
2006-04-04 15:21:00,100.37,100.375,100.355,100.36,71373135.0
2006-04-04 15:22:00,100.35,100.35,100.32,100.335,20952395.0
2006-04-04 15:23:00,100.345,100.345,100.323,100.323,108783007.0
2006-04-04 15:24:00,100.33,100.33,100.29,100.29,31774728.0
2006-04-04 15:25:00,100.283,100.31,100.278,100.31,83967376.0
2006-04-04 15:26:00,100.303,100.303,100.225,100.225,228532157.0
2006-04-04 15:27:00,100.225,100.27,100.225,100.27,63789221.0
2006-04-04 15:28:00,100.265,100.295,100.265,100.283,65113888.0
2006-04-04 15:29:00,100.285,100.325,100.255,100.275,34670702.0
2006-04-04 15:30:00,100.29,100.29,100.25,100.255,15748265.0
2006-04-04 15:31:00,100.255,100.27,100.235,100.248,76821043.0
2006-04-04 15:32:00,100.25,100.25,100.21,100.235,49750069.0
2006-04-04 15:33:00,100.235,100.253,100.225,100.253,26486552.0
2006-04-04 15:34:00,100.247,100.249,100.24,100.245,43783401.0
2006-04-04 15:35:00,100.245,100.27,100.233,100.27,70616438.0
2006-04-04 15:36:00,100.263,100.265,100.243,100.243,138324600.0
2006-04-04 15:37:00,100.245,100.31,100.245,100.293,69868279.0
2006-04-04 15:38:00,100.3,100.307,100.225,100.295,6899112.0
2006-04-04 15:39:00,100.285,100.285,100.265,100.275,134819192.0
2006-04-04 15:40:00,100.28,100.297,100.275,100.275,45820261.0
2006-04-04 15:41:00,100.28,100.28,100.22,100.22,32994156.0
2006-04-04 15:42:00,100.237,100.239,100.225,100.225,95519768.0
2006-04-04 15:43:00,100.228,100.228,100.189,100.19,17480123.0
2006-04-04 15:44:00,100.195,100.195,100.165,100.185,40424253.0
2006-04-04 15:45:00,100.18,100.2,100.17,100.17,53402463.0
2006-04-04 15:46:00,100.162,100.185,100.119,100.153,116024113.0
2006-04-04 15:47:00,100.165,100.185,100.14,100.16,162335341.0
2006-04-04 15:48:00,100.158,100.18,100.145,100.17,23027779.0
2006-04-04 15:49:00,100.163,100.185,100.153,100.165,51057536.0
2006-04-04 15:50:00,100.17,100.175,100.158,100.165,51385149.0
2006-04-04 15:51:00,100.165,100.173,100.148,100.16,19039825.0
2006-04-04 15:52:00,100.17,100.19,100.155,100.19,121189646.0
2006-04-04 15:53:00,100.18,100.21,100.18,100.21,107540765.0
2006-04-04 15:54:00,100.21,100.21,100.145,100.177,34577972.0
2006-04-04 15:55:00,100.175,100.22,100.175,100.203,75032638.0
2006-04-04 15:56:00,100.21,100.22,100.2,100.22,110731021.0
2006-04-04 15:57:00,100.218,100.277,100.218,100.26,49580411.0
2006-04-04 15:58:00,100.253,100.278,100.235,100.26,21801760.0
2006-04-04 15:59:00,100.255,100.365,100.255,100.343,66928357.0
2006-04-04 16:00:00,100.295,100.365,100.295,100.3,77423766.0
2006-04-04 16:01:00,100.303,100.38,100.3,100.367,60268035.0
2006-04-04 16:02:00,100.37,100.377,100.345,100.365,10247616.0
2006-04-04 16:03:00,100.37,100.44,100.37,100.41,426666531.0
2006-04-04 16:04:00,100.405,100.43,100.4,100.43,10668901.0
2006-04-04 16:05:00,100.43,100.43,100.405,100.41,60116874.0
2006-04-04 16:06:00,100.41,100.45,100.398,100.45,32009317.0
2006-04-04 16:07:00,100.45,100.535,100.45,100.535,99374753.0
2006-04-04 16:08:00,100.523,100.535,100.44,100.473,46042899.0
2006-04-04 16:09:00,100.473,100.503,100.47,100.495,93234198.0
2006-04-04 16:10:00,100.493,100.51,100.453,100.48,108475234.0
2006-04-04 16:11:00,100.487,100.487,100.44,100.44,222322768.0
2006-04-04 16:12:00,100.443,100.46,100.44,100.44,78897310.0
2006-04-04 16:13:00,100.45,100.47,100.41,100.457,92377819.0
2006-04-04 16:14:00,100.457,100.457,100.413,100.43,18596540.0
2006-04-04 16:15:00,100.428,100.465,100.4,100.45,70834102.0
2006-04-04 16:16:00,100.46,100.475,100.435,100.46,41762832.0
2006-04-04 16:17:00,100.47,100.48,100.459,100.46,14355038.0
2006-04-04 16:18:00,100.455,100.47,100.44,100.46,269922766.0
2006-04-04 16:19:00,100.47,100.515,100.47,100.515,90744403.0
2006-04-04 16:20:00,100.52,100.575,100.52,100.555,77212581.0
2006-04-04 16:21:00,100.56,100.566,100.508,100.53,46004595.0
2006-04-04 16:22:00,100.517,100.544,100.495,100.5,52457638.0
2006-04-04 16:23:00,100.5,100.53,100.5,100.512,87116508.0
2006-04-04 16:24:00,100.515,100.517,100.5,100.512,106829581.0
2006-04-04 16:25:00,100.515,100.529,100.47,100.515,57426212.0
2006-04-04 16:26:00,100.513,100.522,100.513,100.52,153178405.0
2006-04-04 16:27:00,100.52,100.54,100.52,100.527,91795047.0
2006-04-04 16:28:00,100.53,100.542,100.53,100.542,91039243.0
2006-04-04 16:29:00,100.543,100.543,100.465,100.48,86872474.0
2006-04-04 16:30:00,100.47,100.53,100.47,100.475,151005315.0
2006-04-04 16:31:00,100.52,100.565,100.495,100.565,37071456.0
2006-04-04 16:32:00,100.575,100.62,100.54,100.605,79032686.0
2006-04-04 16:33:00,100.6,100.642,100.59,100.61,39876282.0
2006-04-04 16:34:00,100.61,100.623,100.583,100.598,58601096.0
2006-04-04 16:35:00,100.61,100.62,100.585,100.585,26346965.0
2006-04-04 16:36:00,100.583,100.625,100.583,100.62,83323657.0
2006-04-04 16:37:00,100.613,100.625,100.613,100.615,34460256.0
2006-04-04 16:38:00,100.615,100.655,100.615,100.645,48235579.0
2006-04-04 16:39:00,100.64,100.64,100.605,100.627,100011373.0
2006-04-04 16:40:00,100.63,100.645,100.613,100.613,74943333.0
2006-04-04 16:41:00,100.618,100.655,100.61,100.655,74554707.0
2006-04-04 16:42:00,100.65,100.69,100.645,100.66,36688838.0
2006-04-04 16:43:00,100.67,100.68,100.655,100.677,78560891.0
2006-04-04 16:44:00,100.685,100.711,100.685,100.685,225685328.0
2006-04-04 16:45:00,100.695,100.73,100.695,100.73,114957158.0
2006-04-04 16:46:00,100.725,100.735,100.7,100.7,12815958.0
2006-04-04 16:47:00,100.705,100.708,100.685,100.7,47439559.0
2006-04-04 16:48:00,100.68,100.721,100.68,100.683,30298295.0
2006-04-04 16:49:00,100.69,100.69,100.65,100.67,50894352.0
2006-04-04 16:50:00,100.67,100.69,100.67,100.69,56892167.0
2006-04-04 16:51:00,100.685,100.695,100.653,100.665,42591960.0
2006-04-04 16:52:00,100.66,100.689,100.66,100.68,211612131.0
2006-04-04 16:53:00,100.675,100.677,100.649,100.65,23000342.0
2006-04-04 16:54:00,100.66,100.671,100.64,100.64,354603889.0
2006-04-04 16:55:00,100.647,100.67,100.645,100.67,299668719.0
2006-04-04 16:56:00,100.67,100.682,100.67,100.682,30663323.0
2006-04-04 16:57:00,100.69,100.694,100.675,100.693,48223994.0
2006-04-04 16:58:00,100.698,100.73,100.69,100.73,206540702.0
2006-04-04 16:59:00,100.73,100.795,100.705,100.775,94172655.0
2006-04-04 17:00:00,100.765,100.8,100.753,100.755,40573016.0
2006-04-04 17:01:00,100.752,100.78,100.751,100.765,42816300.0
2006-04-04 17:02:00,100.77,100.777,100.732,100.763,28478282.0
2006-04-04 17:03:00,100.765,100.795,100.765,100.795,158314053.0
2006-04-04 17:04:00,100.8,100.807,100.78,100.783,20601908.0
2006-04-04 17:05:00,100.78,100.812,100.78,100.785,330991959.0
2006-04-04 17:06:00,100.795,100.825,100.795,100.8,42373754.0
2006-04-04 17:07:00,100.795,100.795,100.778,100.795,33881476.0
2006-04-04 17:08:00,100.793,100.793,100.754,100.775,57740107.0
2006-04-04 17:09:00,100.775,100.777,100.74,100.76,25483179.0
2006-04-04 17:10:00,100.755,100.775,100.732,100.76,196840407.0
2006-04-04 17:11:00,100.76,100.76,100.718,100.745,90201119.0
2006-04-04 17:12:00,100.737,100.737,100.705,100.735,45208131.0
2006-04-04 17:13:00,100.728,100.74,100.715,100.73,70360762.0
2006-04-04 17:14:00,100.725,100.756,100.725,100.745,36653753.0
2006-04-04 17:15:00,100.735,100.753,100.733,100.745,42875327.0
2006-04-04 17:16:00,100.75,100.765,100.75,100.755,53765826.0
2006-04-04 17:17:00,100.755,100.78,100.737,100.77,24038922.0
2006-04-04 17:18:00,100.767,100.78,100.753,100.76,183145936.0
2006-04-04 17:19:00,100.757,100.778,100.725,100.735,107679740.0
2006-04-04 17:20:00,100.75,100.76,100.72,100.75,39374530.0
2006-04-04 17:21:00,100.75,100.77,100.75,100.75,134257400.0
2006-04-04 17:22:00,100.74,100.76,100.73,100.73,12660745.0
2006-04-04 17:23:00,100.735,100.755,100.72,100.75,98519009.0
2006-04-04 17:24:00,100.742,100.742,100.71,100.72,18672724.0
2006-04-04 17:25:00,100.71,100.735,100.71,100.735,122482227.0
2006-04-04 17:26:00,100.745,100.745,100.715,100.725,26425298.0
2006-04-04 17:27:00,100.722,100.751,100.7,100.73,119734236.0
2006-04-04 17:28:00,100.72,100.735,100.72,100.735,199697281.0
2006-04-04 17:29:00,100.72,100.73,100.685,100.685,84887915.0
2006-04-04 17:30:00,100.685,100.717,100.685,100.703,72973508.0
2006-04-04 17:31:00,100.713,100.73,100.713,100.73,34774993.0
2006-04-04 17:32:00,100.735,100.741,100.725,100.725,34364044.0
2006-04-04 17:33:00,100.725,100.735,100.695,100.72,17629825.0
2006-04-04 17:34:00,100.72,100.735,100.72,100.735,23538760.0
2006-04-04 17:35:00,100.735,100.735,100.714,100.715,528257996.0
2006-04-04 17:36:00,100.712,100.75,100.712,100.74,42049982.0
2006-04-04 17:37:00,100.74,100.76,100.716,100.75,46078133.0
2006-04-04 17:38:00,100.74,100.757,100.74,100.745,60106473.0
2006-04-04 17:39:00,100.745,100.755,100.745,100.755,52110328.0
2006-04-04 17:40:00,100.74,100.77,100.74,100.753,41714177.0
2006-04-04 17:41:00,100.755,100.755,100.732,100.732,245151607.0
2006-04-04 17:42:00,100.74,100.74,100.713,100.715,131831847.0
2006-04-04 17:43:00,100.72,100.72,100.705,100.705,35107305.0
2006-04-04 17:44:00,100.7,100.727,100.7,100.727,74233304.0
2006-04-04 17:45:00,100.72,100.733,100.71,100.73,48974260.0
2006-04-04 17:46:00,100.73,100.745,100.73,100.74,42656754.0
2006-04-04 17:47:00,100.735,100.735,100.727,100.727,21665925.0
2006-04-04 17:48:00,100.722,100.732,100.71,100.73,21268107.0
2006-04-04 17:49:00,100.73,100.73,100.685,100.71,55875979.0
2006-04-04 17:50:00,100.71,100.71,100.695,100.705,26969245.0
2006-04-04 17:51:00,100.71,100.715,100.69,100.705,53058833.0
2006-04-04 17:52:00,100.703,100.725,100.698,100.715,104832926.0
2006-04-04 17:53:00,100.72,100.726,100.713,100.718,30167424.0
2006-04-04 17:54:00,100.72,100.72,100.705,100.705,459084736.0
2006-04-04 17:55:00,100.705,100.71,100.697,100.697,70744003.0
2006-04-04 17:56:00,100.705,100.722,100.668,100.71,63919553.0
2006-04-04 17:57:00,100.72,100.72,100.695,100.695,34046547.0
2006-04-04 17:58:00,100.69,100.692,100.67,100.67,99080547.0
2006-04-04 17:59:00,100.67,100.692,100.67,100.675,84163507.0
2006-04-04 18:00:00,100.675,100.695,100.67,100.695,49261874.0
2006-04-04 18:01:00,100.695,100.71,100.675,100.675,72430775.0
2006-04-04 18:02:00,100.667,100.684,100.663,100.663,84498339.0
2006-04-04 18:03:00,100.67,100.68,100.667,100.68,39334481.0
2006-04-04 18:04:00,100.68,100.685,100.665,100.67,10897320.0
2006-04-04 18:05:00,100.685,100.688,100.65,100.65,100401380.0
2006-04-04 18:06:00,100.67,100.685,100.67,100.68,31769341.0
2006-04-04 18:07:00,100.625,100.685,100.625,100.685,8954899.0
2006-04-04 18:08:00,100.685,100.685,100.668,100.668,53826614.0
2006-04-04 18:09:00,100.68,100.68,100.663,100.675,37492492.0
2006-04-04 18:10:00,100.675,100.702,100.655,100.69,74048564.0
2006-04-04 18:11:00,100.69,100.73,100.69,100.71,64081490.0
2006-04-04 18:12:00,100.705,100.737,100.705,100.705,16185703.0
2006-04-04 18:13:00,100.71,100.717,100.705,100.705,130515058.0
2006-04-04 18:14:00,100.712,100.724,100.709,100.713,43109805.0
2006-04-04 18:15:00,100.715,100.752,100.71,100.735,28317419.0
2006-04-04 18:16:00,100.735,100.735,100.7,100.705,25005910.0
2006-04-04 18:17:00,100.7,100.725,100.695,100.71,40947889.0
2006-04-04 18:18:00,100.703,100.706,100.698,100.7,30180489.0
2006-04-04 18:19:00,100.695,100.715,100.69,100.697,83196469.0
2006-04-04 18:20:00,100.7,100.71,100.695,100.7,67282393.0
2006-04-04 18:21:00,100.695,100.72,100.694,100.72,38721231.0
2006-04-04 18:22:00,100.715,100.735,100.697,100.735,331897005.0
2006-04-04 18:23:00,100.727,100.744,100.718,100.735,63300807.0
2006-04-04 18:24:00,100.73,100.761,100.73,100.745,105511444.0
2006-04-04 18:25:00,100.745,100.765,100.73,100.73,67516087.0
2006-04-04 18:26:00,100.735,100.738,100.715,100.725,46001394.0
2006-04-04 18:27:00,100.725,100.755,100.725,100.74,108766089.0
2006-04-04 18:28:00,100.755,100.755,100.73,100.745,33525262.0
2006-04-04 18:29:00,100.75,100.75,100.738,100.745,34129339.0
2006-04-04 18:30:00,100.735,100.765,100.735,100.765,26932938.0
2006-04-04 18:31:00,100.763,100.763,100.735,100.735,10886221.0
2006-04-04 18:32:00,100.74,100.748,100.735,100.735,42953987.0
2006-04-04 18:33:00,100.74,100.74,100.713,100.735,36091746.0
2006-04-04 18:34:00,100.715,100.735,100.715,100.727,28907270.0
2006-04-04 18:35:00,100.73,100.732,100.7,100.705,28745938.0
2006-04-04 18:36:00,100.71,100.721,100.69,100.713,50932605.0
2006-04-04 18:37:00,100.713,100.714,100.705,100.705,17372118.0
2006-04-04 18:38:00,100.705,100.715,100.695,100.7,66541974.0
2006-04-04 18:39:00,100.705,100.715,100.665,100.71,64794308.0
2006-04-04 18:40:00,100.71,100.71,100.69,100.7,65611145.0
2006-04-04 18:41:00,100.693,100.71,100.693,100.705,195896772.0
2006-04-04 18:42:00,100.705,100.722,100.705,100.722,41217761.0
2006-04-04 18:43:00,100.713,100.735,100.692,100.723,149297057.0
2006-04-04 18:44:00,100.725,100.73,100.72,100.73,77574679.0
2006-04-04 18:45:00,100.728,100.74,100.7,100.725,23642670.0
2006-04-04 18:46:00,100.72,100.72,100.71,100.71,105098231.0
2006-04-04 18:47:00,100.715,100.725,100.715,100.72,45381016.0
2006-04-04 18:48:00,100.715,100.735,100.715,100.73,82277934.0
2006-04-04 18:49:00,100.725,100.725,100.702,100.72,84201516.0
2006-04-04 18:50:00,100.71,100.75,100.708,100.735,174075625.0
2006-04-04 18:51:00,100.735,100.76,100.733,100.75,125805340.0
2006-04-04 18:52:00,100.74,100.76,100.735,100.743,46970486.0
2006-04-04 18:53:00,100.75,100.767,100.735,100.745,24021609.0
2006-04-04 18:54:00,100.745,100.765,100.74,100.74,57714832.0
2006-04-04 18:55:00,100.75,100.77,100.748,100.748,28769268.0
2006-04-04 18:56:00,100.752,100.765,100.747,100.755,31626455.0
2006-04-04 18:57:00,100.757,100.778,100.747,100.77,76466969.0
2006-04-04 18:58:00,100.77,100.807,100.77,100.807,104420967.0
2006-04-04 18:59:00,100.81,100.818,100.808,100.81,49603986.0
2006-04-04 19:00:00,100.8,100.819,100.8,100.815,54928477.0
2006-04-04 19:01:00,100.815,100.823,100.805,100.823,59819925.0
2006-04-04 19:02:00,100.82,100.844,100.805,100.83,38218512.0
2006-04-04 19:03:00,100.83,100.87,100.83,100.865,89458220.0
2006-04-04 19:04:00,100.865,100.905,100.865,100.905,33079551.0
2006-04-04 19:05:00,100.905,100.915,100.892,100.892,71277630.0
2006-04-04 19:06:00,100.89,100.928,100.875,100.875,25997365.0
2006-04-04 19:07:00,100.913,100.945,100.911,100.945,35069250.0
2006-04-04 19:08:00,100.93,100.995,100.93,100.99,47197698.0
2006-04-04 19:09:00,100.99,101.003,100.955,100.955,61984877.0
2006-04-04 19:10:00,100.997,100.997,100.96,100.96,54639457.0
2006-04-04 19:11:00,100.96,100.975,100.96,100.975,73011363.0
2006-04-04 19:12:00,100.965,101.0,100.965,100.98,277552524.0
2006-04-04 19:13:00,100.985,101.035,100.985,101.035,46566574.0
2006-04-04 19:14:00,101.04,101.045,101.005,101.03,97626110.0
2006-04-04 19:15:00,101.007,101.025,101.007,101.015,121420614.0
2006-04-04 19:16:00,101.015,101.019,100.98,100.98,50023874.0
2006-04-04 19:17:00,100.975,100.975,100.955,100.958,24124689.0
2006-04-04 19:18:00,100.965,100.97,100.95,100.97,155365632.0
2006-04-04 19:19:00,100.973,101.01,100.954,101.01,78568492.0
2006-04-04 19:20:00,101.015,101.022,100.993,101.01,120243741.0
2006-04-04 19:21:00,101.003,101.02,101.0,101.02,77757253.0
2006-04-04 19:22:00,101.025,101.03,100.983,100.983,49440102.0
2006-04-04 19:23:00,100.983,100.998,100.983,100.985,94057201.0
2006-04-04 19:24:00,100.98,100.993,100.977,100.982,106150640.0
2006-04-04 19:25:00,100.985,100.99,100.97,100.99,41557506.0
2006-04-04 19:26:00,100.96,101.0,100.96,101.0,55249609.0
2006-04-04 19:27:00,100.99,101.004,100.975,100.975,154953715.0
2006-04-04 19:28:00,100.975,100.982,100.975,100.98,52605244.0
2006-04-04 19:29:00,100.99,101.005,100.985,101.005,45239537.0
2006-04-04 19:30:00,100.99,101.002,100.975,100.975,14515155.0
2006-04-04 19:31:00,100.97,100.985,100.968,100.985,143374531.0
2006-04-04 19:32:00,100.98,100.985,100.97,100.985,86887703.0
2006-04-04 19:33:00,100.985,100.994,100.98,100.98,185337608.0
2006-04-04 19:34:00,100.972,100.983,100.972,100.983,23456492.0
2006-04-04 19:35:00,100.985,100.991,100.983,100.99,16771642.0
2006-04-04 19:36:00,100.99,101.005,100.98,100.98,157054743.0
2006-04-04 19:37:00,100.985,100.99,100.972,100.985,78162560.0
2006-04-04 19:38:00,100.985,100.994,100.931,100.98,161501573.0
2006-04-04 19:39:00,100.965,100.965,100.92,100.932,56496957.0
2006-04-04 19:40:00,100.94,100.94,100.91,100.91,77828271.0
2006-04-04 19:41:00,100.91,100.92,100.865,100.865,54685270.0
2006-04-04 19:42:00,100.91,100.91,100.885,100.885,76227249.0
2006-04-04 19:43:00,100.885,100.903,100.885,100.89,164579800.0
2006-04-04 19:44:00,100.895,100.903,100.894,100.903,41863058.0
2006-04-04 19:45:00,100.905,100.908,100.895,100.895,33539285.0
2006-04-04 19:46:00,100.895,100.905,100.876,100.905,33571915.0
2006-04-04 19:47:00,100.9,100.915,100.9,100.905,48358860.0
2006-04-04 19:48:00,100.9,100.925,100.896,100.925,73682337.0
2006-04-04 19:49:00,100.925,100.942,100.919,100.94,14029224.0
2006-04-04 19:50:00,100.93,100.945,100.927,100.932,121067285.0
2006-04-04 19:51:00,100.935,100.937,100.92,100.925,50772621.0
2006-04-04 19:52:00,100.923,100.934,100.923,100.93,16375261.0
2006-04-04 19:53:00,100.94,100.945,100.932,100.937,24458065.0
2006-04-04 19:54:00,100.935,100.945,100.93,100.93,83428766.0
2006-04-04 19:55:00,100.935,100.939,100.921,100.925,48308363.0
2006-04-04 19:56:00,100.93,100.945,100.926,100.93,52224039.0
2006-04-04 19:57:00,100.92,100.935,100.88,100.925,77427502.0
2006-04-04 19:58:00,100.93,100.939,100.93,100.93,58399121.0
2006-04-04 19:59:00,100.92,100.92,100.855,100.87,92585291.0
2006-04-04 20:00:00,100.865,100.898,100.86,100.878,106717195.0
2006-04-04 20:01:00,100.885,100.901,100.875,100.89,87597149.0
2006-04-04 20:02:00,100.9,100.9,100.883,100.892,49032309.0
2006-04-04 20:03:00,100.885,100.916,100.878,100.9,106114083.0
2006-04-04 20:04:00,100.898,100.901,100.89,100.89,63692049.0
2006-04-04 20:05:00,100.89,100.905,100.89,100.905,108287319.0
2006-04-04 20:06:00,100.9,100.912,100.89,100.89,64129177.0
2006-04-04 20:07:00,100.9,100.912,100.885,100.91,24234870.0
2006-04-04 20:08:00,100.91,100.925,100.91,100.925,28476660.0
2006-04-04 20:09:00,100.915,100.934,100.91,100.925,110627261.0
2006-04-04 20:10:00,100.925,100.93,100.9,100.93,109072688.0
2006-04-04 20:11:00,100.93,100.933,100.923,100.925,34019107.0
2006-04-04 20:12:00,100.915,100.923,100.878,100.912,36809650.0
2006-04-04 20:13:00,100.92,100.932,100.898,100.932,32266639.0
2006-04-04 20:14:00,100.932,100.937,100.912,100.93,35764396.0
2006-04-04 20:15:00,100.93,100.955,100.93,100.955,23341253.0
2006-04-04 20:16:00,100.952,100.963,100.947,100.953,52732292.0
2006-04-04 20:17:00,100.96,100.96,100.927,100.927,42421731.0
2006-04-04 20:18:00,100.94,100.958,100.92,100.94,106495266.0
2006-04-04 20:19:00,100.94,100.949,100.923,100.935,127378657.0
2006-04-04 20:20:00,100.94,100.94,100.917,100.925,63706157.0
2006-04-04 20:21:00,100.92,100.96,100.92,100.96,46654407.0
2006-04-04 20:22:00,100.95,100.966,100.95,100.955,21880534.0
2006-04-04 20:23:00,100.955,100.97,100.94,100.94,25387316.0
2006-04-04 20:24:00,100.94,100.965,100.94,100.96,42421077.0
2006-04-04 20:25:00,100.955,100.97,100.945,100.97,152974013.0
2006-04-04 20:26:00,100.97,100.97,100.95,100.963,82672108.0
2006-04-04 20:27:00,100.965,100.984,100.965,100.98,37409990.0
2006-04-04 20:28:00,100.98,100.995,100.975,100.975,125226109.0
2006-04-04 20:29:00,100.975,100.99,100.928,100.928,43286476.0
2006-04-04 20:30:00,100.93,100.96,100.93,100.96,56556566.0
2006-04-04 20:31:00,100.965,100.985,100.953,100.985,291542469.0
2006-04-04 20:32:00,100.985,101.005,100.985,101.005,32022495.0
2006-04-04 20:33:00,101.01,101.012,100.98,100.995,19113649.0
2006-04-04 20:34:00,101.0,101.013,100.987,100.993,102783073.0
2006-04-04 20:35:00,101.005,101.014,101.005,101.01,47763951.0
2006-04-04 20:36:00,101.005,101.025,101.0,101.01,41795148.0
2006-04-04 20:37:00,101.01,101.01,100.98,101.0,11311176.0
2006-04-04 20:38:00,101.0,101.0,100.975,100.98,235318346.0
2006-04-04 20:39:00,100.98,101.0,100.96,101.0,141018044.0
2006-04-04 20:40:00,101.0,101.0,100.975,100.975,11248642.0
2006-04-04 20:41:00,100.98,100.995,100.967,100.967,21449471.0
2006-04-04 20:42:00,100.973,100.984,100.962,100.975,230529897.0
2006-04-04 20:43:00,100.973,100.98,100.955,100.965,43197942.0
2006-04-04 20:44:00,100.98,100.98,100.945,100.97,33598611.0
2006-04-04 20:45:00,100.965,100.97,100.96,100.965,96294209.0
2006-04-04 20:46:00,100.962,100.962,100.931,100.947,41001916.0
2006-04-04 20:47:00,100.95,100.955,100.91,100.93,45710837.0
2006-04-04 20:48:00,100.923,100.94,100.92,100.92,22134197.0
2006-04-04 20:49:00,100.91,100.925,100.91,100.925,60956545.0
2006-04-04 20:50:00,100.94,100.95,100.9,100.94,30796352.0
2006-04-04 20:51:00,100.935,100.943,100.92,100.92,49819440.0
2006-04-04 20:52:00,100.92,100.935,100.92,100.93,158199896.0
2006-04-04 20:53:00,100.925,100.94,100.92,100.925,286245428.0
2006-04-04 20:54:00,100.925,100.939,100.92,100.92,49248030.0
2006-04-04 20:55:00,100.93,100.943,100.93,100.943,65415663.0
2006-04-04 20:56:00,100.95,100.964,100.945,100.963,33432632.0
2006-04-04 20:57:00,100.97,100.974,100.97,100.97,44337191.0
2006-04-04 20:58:00,100.97,100.97,100.935,100.935,32404695.0
2006-04-04 20:59:00,100.935,100.935,100.907,100.935,24740125.0
2006-04-04 21:00:00,100.925,100.965,100.925,100.965,59878011.0
2006-04-04 21:01:00,100.955,100.976,100.945,100.97,35926184.0
2006-04-04 21:02:00,100.965,100.972,100.96,100.97,107733046.0
2006-04-04 21:03:00,100.975,100.999,100.975,100.985,58893698.0
2006-04-04 21:04:00,100.99,101.01,100.99,100.99,103581224.0
2006-04-04 21:05:00,101.0,101.008,100.997,101.005,43582138.0
2006-04-04 21:06:00,101.01,101.018,101.01,101.015,6427126.0
2006-04-04 21:07:00,101.02,101.02,101.005,101.015,42300090.0
2006-04-04 21:08:00,101.018,101.018,101.005,101.005,73275141.0
2006-04-04 21:09:00,101.005,101.02,101.005,101.02,36458349.0
2006-04-04 21:10:00,101.012,101.012,100.995,100.995,19899143.0
2006-04-04 21:11:00,100.997,101.018,100.993,101.005,129620485.0
2006-04-04 21:12:00,101.015,101.015,100.98,100.98,82604353.0
2006-04-04 21:13:00,101.005,101.015,100.998,101.005,58022360.0
2006-04-04 21:14:00,101.0,101.015,100.995,101.015,79710099.0
2006-04-04 21:15:00,101.02,101.025,101.015,101.02,37198870.0
2006-04-04 21:16:00,101.015,101.015,101.0,101.0,14848939.0
2006-04-04 21:17:00,100.995,101.015,100.99,101.015,94886435.0
2006-04-04 21:18:00,101.005,101.005,100.99,101.005,73600011.0
2006-04-04 21:19:00,101.01,101.01,101.0,101.005,29786978.0
2006-04-04 21:20:00,100.99,101.01,100.99,101.01,243054475.0
2006-04-04 21:21:00,101.003,101.015,100.997,101.0,73556973.0
2006-04-04 21:22:00,101.01,101.025,101.005,101.005,37168453.0
2006-04-04 21:23:00,101.005,101.035,101.005,101.015,16945958.0
2006-04-04 21:24:00,101.013,101.032,101.01,101.01,13333506.0
2006-04-04 21:25:00,101.015,101.015,100.997,100.997,136919612.0
2006-04-04 21:26:00,101.005,101.035,101.005,101.02,36695423.0
2006-04-04 21:27:00,101.02,101.02,101.01,101.015,62265419.0
2006-04-04 21:28:00,101.015,101.025,101.007,101.01,75353152.0
2006-04-04 21:29:00,101.012,101.023,101.007,101.02,133869802.0
2006-04-04 21:30:00,101.013,101.019,101.009,101.01,12874867.0
2006-04-04 21:31:00,101.01,101.025,101.0,101.025,22790335.0
2006-04-04 21:32:00,101.02,101.037,101.011,101.037,60268091.0
2006-04-04 21:33:00,101.01,101.05,101.01,101.037,40351917.0
2006-04-04 21:34:00,101.035,101.036,100.99,101.025,209840010.0
2006-04-04 21:35:00,101.025,101.035,101.015,101.015,28421157.0
2006-04-04 21:36:00,101.01,101.04,101.01,101.04,220485537.0
2006-04-04 21:37:00,101.033,101.04,101.02,101.03,57152652.0
2006-04-04 21:38:00,101.04,101.043,101.026,101.035,73893382.0
2006-04-04 21:39:00,101.035,101.035,101.008,101.008,58978803.0
2006-04-04 21:40:00,101.01,101.026,101.0,101.0,63571260.0
2006-04-04 21:41:00,101.003,101.01,100.998,100.998,265900694.0
2006-04-04 21:42:00,101.01,101.01,100.991,100.995,42640417.0
2006-04-04 21:43:00,100.985,101.0,100.985,101.0,23826271.0
2006-04-04 21:44:00,101.0,101.011,100.997,101.005,41145766.0
2006-04-04 21:45:00,101.003,101.01,101.003,101.01,63693656.0
2006-04-04 21:46:00,101.01,101.031,101.01,101.01,30636524.0
2006-04-04 21:47:00,101.0,101.011,100.99,101.0,105595465.0
2006-04-04 21:48:00,101.005,101.015,101.002,101.01,65770032.0
2006-04-04 21:49:00,101.01,101.012,100.995,100.995,33945719.0
2006-04-04 21:50:00,100.993,101.01,100.986,100.998,81423233.0
2006-04-04 21:51:00,100.998,101.019,100.997,100.997,34451633.0
2006-04-04 21:52:00,101.01,101.015,101.003,101.003,110691689.0
2006-04-04 21:53:00,101.003,101.01,100.995,101.003,30292176.0
2006-04-04 21:54:00,101.005,101.01,101.0,101.005,162966904.0
2006-04-04 21:55:00,101.01,101.01,100.995,101.005,40505073.0
2006-04-04 21:56:00,101.002,101.015,101.002,101.003,45829491.0
2006-04-04 21:57:00,101.008,101.015,101.0,101.005,170522617.0
2006-04-04 21:58:00,101.005,101.015,101.002,101.015,53639542.0
2006-04-04 21:59:00,101.01,101.015,101.0,101.015,161761486.0
2006-04-04 22:00:00,101.003,101.007,100.995,100.995,128951438.0
2006-04-04 22:01:00,100.985,101.013,100.975,100.975,60435896.0
2006-04-04 22:02:00,100.97,100.985,100.97,100.985,80031777.0
2006-04-04 22:03:00,100.995,101.006,100.995,100.995,80272568.0
2006-04-04 22:04:00,100.99,101.017,100.99,101.015,363083603.0
2006-04-04 22:05:00,101.01,101.039,100.976,101.02,77448720.0
2006-04-04 22:06:00,101.02,101.022,101.01,101.01,48509433.0
2006-04-04 22:07:00,101.02,101.031,101.01,101.03,220031747.0
2006-04-04 22:08:00,101.02,101.034,101.02,101.03,344767427.0
2006-04-04 22:09:00,101.04,101.04,101.015,101.023,64593800.0
2006-04-04 22:10:00,101.027,101.027,101.008,101.013,14574759.0
2006-04-04 22:11:00,101.008,101.014,100.995,101.005,66244417.0
2006-04-04 22:12:00,101.005,101.02,100.998,101.01,25845485.0
2006-04-04 22:13:00,101.007,101.022,101.002,101.013,51366896.0
2006-04-04 22:14:00,101.02,101.024,100.97,101.015,449602203.0
2006-04-04 22:15:00,101.02,101.02,101.005,101.01,125768501.0
2006-04-04 22:16:00,101.005,101.01,100.998,101.01,82565943.0
2006-04-04 22:17:00,101.005,101.024,100.968,101.005,59353477.0
2006-04-04 22:18:00,101.005,101.04,100.975,100.975,92281556.0
2006-04-04 22:19:00,101.015,101.03,101.005,101.03,276053431.0
2006-04-04 22:20:00,101.03,101.03,101.005,101.02,174174279.0
2006-04-04 22:21:00,101.015,101.035,101.01,101.035,228686421.0
2006-04-04 22:22:00,101.04,101.043,101.02,101.025,21136887.0
2006-04-04 22:23:00,101.025,101.036,101.022,101.035,213754191.0
2006-04-04 22:24:00,101.04,101.04,101.017,101.025,117349163.0
2006-04-04 22:25:00,101.025,101.04,101.023,101.04,73859611.0
2006-04-04 22:26:00,101.035,101.046,101.025,101.04,62437359.0
2006-04-04 22:27:00,101.035,101.05,101.029,101.05,91046486.0
2006-04-04 22:28:00,101.05,101.05,101.03,101.04,72542879.0
2006-04-04 22:29:00,101.035,101.045,100.995,101.032,84573591.0
2006-04-04 22:30:00,101.035,101.056,101.035,101.038,65736279.0
2006-04-04 22:31:00,101.045,101.046,101.025,101.025,47897617.0
2006-04-04 22:32:00,101.025,101.033,101.018,101.02,38163195.0
2006-04-04 22:33:00,101.015,101.032,101.015,101.023,161304494.0
2006-04-04 22:34:00,101.03,101.03,101.013,101.03,45840291.0
2006-04-04 22:35:00,101.025,101.027,100.972,101.005,31230699.0
2006-04-04 22:36:00,101.02,101.02,100.985,101.0,188036812.0
2006-04-04 22:37:00,100.995,100.995,100.969,100.972,197326718.0
2006-04-04 22:38:00,100.97,100.982,100.97,100.98,144664265.0
2006-04-04 22:39:00,100.99,100.99,100.967,100.973,192905100.0
2006-04-04 22:40:00,100.972,100.98,100.963,100.965,43154427.0
2006-04-04 22:41:00,100.965,100.992,100.936,100.98,98395810.0
2006-04-04 22:42:00,100.983,100.995,100.977,100.985,143238173.0
2006-04-04 22:43:00,100.977,101.0,100.973,101.0,294533542.0
2006-04-04 22:44:00,100.995,101.0,100.987,100.99,110123471.0
2006-04-04 22:45:00,100.995,100.995,100.943,100.995,64040784.0
2006-04-04 22:46:00,101.0,101.001,100.977,100.977,121178347.0
2006-04-04 22:47:00,100.98,100.99,100.97,100.97,80647449.0
2006-04-04 22:48:00,100.97,100.985,100.97,100.985,60716182.0
2006-04-04 22:49:00,100.99,101.0,100.971,101.0,153641766.0
2006-04-04 22:50:00,101.0,101.0,100.98,100.98,40450239.0
2006-04-04 22:51:00,100.99,101.0,100.983,100.985,32050264.0
2006-04-04 22:52:00,100.98,101.005,100.98,101.005,84445311.0
2006-04-04 22:53:00,100.995,101.013,100.995,100.995,70770043.0
2006-04-04 22:54:00,100.995,101.015,100.995,101.015,258536359.0
2006-04-04 22:55:00,101.01,101.025,101.01,101.013,116869408.0
2006-04-04 22:56:00,101.02,101.035,101.02,101.025,244544287.0
2006-04-04 22:57:00,101.02,101.045,101.005,101.03,144616909.0
2006-04-04 22:58:00,101.02,101.031,101.02,101.02,428702610.0
2006-04-04 22:59:00,101.03,101.03,100.975,101.023,303889722.0
2006-04-04 23:00:00,101.023,101.035,101.02,101.025,15169796.0
2006-04-04 23:31:00,101.02,101.026,101.013,101.025,11792069.0
2006-04-04 23:32:00,101.025,101.025,101.025,101.025,756974.0
2006-04-04 23:33:00,101.025,101.042,101.002,101.03,11336679.0
2006-04-04 23:34:00,101.03,101.045,101.018,101.018,44106424.0
2006-04-04 23:35:00,101.02,101.035,101.02,101.025,76684525.0
2006-04-04 23:36:00,101.018,101.05,101.018,101.03,20572901.0
2006-04-04 23:37:00,101.02,101.039,101.01,101.01,20842645.0
2006-04-04 23:38:00,101.01,101.016,100.989,100.998,165616582.0
2006-04-04 23:39:00,101.01,101.045,100.995,101.012,114865019.0
2006-04-04 23:40:00,101.02,101.025,101.01,101.02,22264803.0
2006-04-04 23:41:00,101.015,101.025,101.015,101.025,29557250.0
2006-04-04 23:42:00,101.025,101.036,101.025,101.035,193903002.0
2006-04-04 23:43:00,101.02,101.03,101.018,101.02,52323040.0
2006-04-04 23:44:00,101.03,101.045,101.025,101.045,24197496.0
2006-04-04 23:45:00,101.025,101.036,101.025,101.03,41086505.0
2006-04-04 23:46:00,101.035,101.04,101.03,101.03,14512146.0
2006-04-04 23:47:00,101.027,101.036,101.025,101.025,102023038.0
2006-04-04 23:48:00,100.98,101.035,100.98,101.035,52377921.0
2006-04-04 23:49:00,101.035,101.043,101.035,101.035,9040069.0
2006-04-04 23:50:00,101.03,101.03,101.02,101.03,37115371.0
2006-04-04 23:51:00,101.03,101.03,100.985,101.025,48181219.0
2006-04-04 23:52:00,101.02,101.02,100.983,100.983,92302167.0
2006-04-04 23:53:00,100.99,100.995,100.985,100.995,3356179.0
2006-04-04 23:54:00,100.99,100.99,100.975,100.985,20219226.0
2006-04-04 23:55:00,100.988,100.988,100.98,100.985,40499102.0
2006-04-04 23:56:00,100.985,100.99,100.983,100.985,146386169.0
2006-04-04 23:57:00,100.99,100.99,100.98,100.98,50571732.0
2006-04-04 23:58:00,100.99,100.99,100.983,100.985,41919924.0
2006-04-04 23:59:00,100.983,100.99,100.983,100.99,5988649.0
2006-04-05 00:00:00,100.98,101.003,100.975,101.0,53868061.0
2006-04-05 00:01:00,101.0,101.01,100.985,101.0,110603219.0
2006-04-05 00:02:00,101.01,101.01,100.973,101.0,59161897.0
2006-04-05 00:03:00,100.995,100.995,100.978,100.98,136582098.0
2006-04-05 00:04:00,100.985,101.0,100.973,100.98,30394324.0
2006-04-05 00:05:00,100.995,101.0,100.945,100.98,49789410.0
2006-04-05 00:06:00,100.973,100.985,100.973,100.98,167067906.0
2006-04-05 00:07:00,100.98,100.99,100.98,100.99,5497984.0
2006-04-05 00:08:00,100.987,100.987,100.972,100.973,42736777.0
2006-04-05 00:09:00,100.975,100.975,100.97,100.973,52955451.0
2006-04-05 00:10:00,100.98,100.98,100.945,100.97,43098913.0
2006-04-05 00:11:00,100.975,100.975,100.965,100.968,9486020.0
2006-04-05 00:12:00,100.965,100.97,100.957,100.965,58080817.0
2006-04-05 00:13:00,100.963,100.973,100.963,100.965,119744083.0
2006-04-05 00:14:00,100.97,100.977,100.952,100.955,85997132.0
2006-04-05 00:15:00,100.955,100.955,100.937,100.95,31142692.0
2006-04-05 00:16:00,100.945,100.95,100.94,100.943,27572401.0
2006-04-05 00:17:00,100.945,100.95,100.9,100.9,15053775.0
2006-04-05 00:18:00,100.943,100.95,100.938,100.943,32994743.0
2006-04-05 00:19:00,100.94,100.942,100.935,100.935,76082163.0
2006-04-05 00:20:00,100.935,100.94,100.93,100.94,39292135.0
2006-04-05 00:21:00,100.935,100.935,100.9,100.915,52408399.0
2006-04-05 00:22:00,100.91,100.917,100.895,100.895,24933166.0
2006-04-05 00:23:00,100.887,100.915,100.887,100.915,67139031.0
2006-04-05 00:24:00,100.905,100.91,100.897,100.897,105761854.0
2006-04-05 00:25:00,100.905,100.909,100.898,100.9,16172977.0
2006-04-05 00:26:00,100.9,100.9,100.87,100.875,122432556.0
2006-04-05 00:27:00,100.875,100.885,100.865,100.865,228951394.0
2006-04-05 00:28:00,100.86,100.885,100.86,100.88,47987604.0
2006-04-05 00:29:00,100.872,100.886,100.865,100.865,15865708.0
2006-04-05 00:30:00,100.87,100.88,100.865,100.88,37649655.0
2006-04-05 00:31:00,100.878,100.89,100.878,100.89,44609790.0
2006-04-05 00:32:00,100.89,100.91,100.89,100.91,22781827.0
2006-04-05 00:33:00,100.9,100.907,100.895,100.895,92195259.0
2006-04-05 00:34:00,100.89,100.9,100.89,100.895,108996026.0
2006-04-05 00:35:00,100.9,100.905,100.85,100.9,22419824.0
2006-04-05 00:36:00,100.893,100.893,100.88,100.88,78024746.0
2006-04-05 00:37:00,100.872,100.886,100.872,100.883,20408095.0
2006-04-05 00:38:00,100.887,100.895,100.87,100.89,28577347.0
2006-04-05 00:39:00,100.885,100.903,100.885,100.903,45657390.0
2006-04-05 00:40:00,100.91,100.91,100.895,100.905,26144449.0
2006-04-05 00:41:00,100.9,100.927,100.9,100.915,86904764.0
2006-04-05 00:42:00,100.915,100.93,100.908,100.91,40272857.0
2006-04-05 00:43:00,100.905,100.91,100.905,100.91,2633159.0
2006-04-05 00:44:00,100.905,100.906,100.9,100.9,23179664.0
2006-04-05 00:45:00,100.887,100.887,100.84,100.84,75200106.0
2006-04-05 00:46:00,100.855,100.87,100.853,100.865,97611016.0
2006-04-05 00:47:00,100.86,100.895,100.86,100.895,92388253.0
2006-04-05 00:48:00,100.9,100.915,100.883,100.91,48687138.0
2006-04-05 00:49:00,100.895,100.92,100.895,100.9,30927995.0
2006-04-05 00:50:00,100.9,100.905,100.89,100.9,53415418.0
2006-04-05 00:51:00,100.905,100.915,100.898,100.915,105826490.0
2006-04-05 00:52:00,100.92,100.927,100.895,100.9,28487991.0
2006-04-05 00:53:00,100.903,100.94,100.903,100.94,58819130.0
2006-04-05 00:54:00,100.95,100.95,100.935,100.945,21869427.0
2006-04-05 00:55:00,100.945,101.008,100.907,100.952,97396446.0
2006-04-05 00:56:00,100.953,100.96,100.953,100.96,53325365.0
2006-04-05 00:57:00,100.96,100.999,100.925,100.953,32909091.0
2006-04-05 00:58:00,100.95,100.975,100.933,100.933,50341275.0
2006-04-05 00:59:00,100.933,100.94,100.933,100.94,61622314.0
2006-04-05 01:00:00,100.94,100.94,100.91,100.91,29481848.0
2006-04-05 01:01:00,100.9,100.916,100.895,100.905,76696868.0
2006-04-05 01:02:00,100.905,100.915,100.905,100.905,18373714.0
2006-04-05 01:03:00,100.915,100.915,100.883,100.887,46117267.0
2006-04-05 01:04:00,100.89,100.92,100.89,100.897,16958892.0
2006-04-05 01:05:00,100.91,100.915,100.905,100.915,60334576.0
2006-04-05 01:06:00,100.925,100.925,100.91,100.92,94769167.0
2006-04-05 01:07:00,100.905,100.925,100.905,100.915,224259466.0
2006-04-05 01:08:00,100.915,100.93,100.911,100.93,173648595.0
2006-04-05 01:09:00,100.935,100.935,100.915,100.915,21422956.0
2006-04-05 01:10:00,100.935,100.935,100.9,100.93,39934959.0
2006-04-05 01:11:00,100.925,100.925,100.871,100.915,32334461.0
2006-04-05 01:12:00,100.925,100.926,100.905,100.905,54691072.0
2006-04-05 01:13:00,100.91,100.93,100.91,100.925,109241645.0
2006-04-05 01:14:00,100.913,100.917,100.905,100.905,73233992.0
2006-04-05 01:15:00,100.905,100.917,100.905,100.91,25979414.0
2006-04-05 01:16:00,100.905,100.912,100.9,100.91,52255762.0
2006-04-05 01:17:00,100.92,100.94,100.92,100.93,50932453.0
2006-04-05 01:18:00,100.925,100.935,100.925,100.935,43335209.0
2006-04-05 01:19:00,100.945,100.945,100.915,100.922,24959699.0
2006-04-05 01:20:00,100.925,100.928,100.91,100.91,19841764.0
2006-04-05 01:21:00,100.9,100.925,100.895,100.9,73336559.0
2006-04-05 01:22:00,100.9,100.915,100.872,100.915,174045179.0
2006-04-05 01:23:00,100.915,100.934,100.915,100.92,206393106.0
2006-04-05 01:24:00,100.875,100.936,100.875,100.895,85818786.0
2006-04-05 01:25:00,100.935,100.935,100.928,100.932,162315628.0
2006-04-05 01:26:00,100.933,100.956,100.932,100.955,53783652.0
2006-04-05 01:27:00,100.955,100.97,100.935,100.97,21246580.0
2006-04-05 01:28:00,100.94,100.981,100.94,100.96,15222178.0
2006-04-05 01:29:00,100.955,100.956,100.937,100.937,50763800.0
2006-04-05 01:30:00,100.93,100.94,100.93,100.94,136597434.0
2006-04-05 01:31:00,100.945,100.965,100.915,100.965,75666078.0
2006-04-05 01:32:00,100.965,100.98,100.93,100.938,243812992.0
2006-04-05 01:33:00,100.945,100.967,100.944,100.945,41092830.0
2006-04-05 01:34:00,100.9,100.961,100.9,100.93,22476467.0
2006-04-05 01:35:00,100.94,100.945,100.933,100.945,12885533.0
2006-04-05 01:36:00,100.935,100.941,100.926,100.93,59034650.0
2006-04-05 01:37:00,100.922,100.922,100.895,100.91,61049131.0
2006-04-05 01:38:00,100.91,100.91,100.865,100.865,31468781.0
2006-04-05 01:39:00,100.873,100.883,100.86,100.86,57269811.0
2006-04-05 01:40:00,100.865,100.89,100.847,100.89,19454963.0
2006-04-05 01:41:00,100.88,100.91,100.88,100.89,56899156.0
2006-04-05 01:42:00,100.885,100.92,100.885,100.91,57440967.0
2006-04-05 01:43:00,100.9,100.906,100.895,100.895,81786129.0
2006-04-05 01:44:00,100.875,100.892,100.875,100.887,37005085.0
2006-04-05 01:45:00,100.898,100.898,100.883,100.885,171612943.0
2006-04-05 01:46:00,100.9,100.9,100.88,100.88,148549220.0
2006-04-05 01:47:00,100.89,100.907,100.89,100.9,25146489.0
2006-04-05 01:48:00,100.905,100.905,100.888,100.905,17231148.0
2006-04-05 01:49:00,100.91,100.91,100.88,100.88,14140176.0
2006-04-05 01:50:00,100.88,100.88,100.855,100.86,92607157.0
2006-04-05 01:51:00,100.86,100.875,100.855,100.87,52573938.0
2006-04-05 01:52:00,100.87,100.877,100.86,100.865,32455723.0
2006-04-05 01:53:00,100.88,100.895,100.88,100.895,36003915.0
2006-04-05 01:54:00,100.895,100.906,100.89,100.89,77151184.0
2006-04-05 01:55:00,100.892,100.918,100.891,100.918,93307451.0
2006-04-05 01:56:00,100.91,100.931,100.91,100.92,203136146.0
2006-04-05 01:57:00,100.913,100.921,100.904,100.913,173710068.0
2006-04-05 01:58:00,100.92,100.923,100.89,100.91,44995483.0
2006-04-05 01:59:00,100.91,100.915,100.895,100.902,145778906.0
2006-04-05 02:00:00,100.9,100.91,100.9,100.902,156717805.0
2006-04-05 02:01:00,100.91,100.92,100.902,100.91,41268901.0
2006-04-05 02:02:00,100.903,100.91,100.898,100.903,183393236.0
2006-04-05 02:03:00,100.91,100.925,100.91,100.92,200193296.0
2006-04-05 02:04:00,100.928,100.937,100.912,100.932,85744765.0
2006-04-05 02:05:00,100.93,100.93,100.915,100.915,85514504.0
2006-04-05 02:06:00,100.915,100.94,100.9,100.93,36338224.0
2006-04-05 02:07:00,100.935,100.942,100.91,100.94,34454057.0
2006-04-05 02:08:00,100.94,100.94,100.92,100.92,52928561.0
2006-04-05 02:09:00,100.92,100.92,100.895,100.91,95461456.0
2006-04-05 02:10:00,100.91,100.95,100.91,100.94,14239855.0
2006-04-05 02:11:00,100.935,100.995,100.935,100.995,16193166.0
2006-04-05 02:12:00,100.99,101.01,100.99,101.01,24246926.0
2006-04-05 02:13:00,101.0,101.0,100.95,100.99,135352368.0
2006-04-05 02:14:00,100.985,101.0,100.978,100.978,175527192.0
2006-04-05 02:15:00,100.967,100.984,100.965,100.965,40332519.0
2006-04-05 02:16:00,100.985,100.996,100.985,100.99,78159525.0
2006-04-05 02:17:00,101.0,101.015,100.985,101.015,61532904.0
2006-04-05 02:18:00,101.02,101.02,100.99,100.99,54658170.0
2006-04-05 02:19:00,101.0,101.0,100.935,100.955,21416737.0
2006-04-05 02:20:00,100.96,100.963,100.943,100.943,52483332.0
2006-04-05 02:21:00,100.935,100.95,100.935,100.95,33652852.0
2006-04-05 02:22:00,100.95,100.964,100.942,100.942,61647107.0
2006-04-05 02:23:00,100.95,100.95,100.93,100.945,56552014.0
2006-04-05 02:24:00,100.945,100.945,100.933,100.94,12290665.0
2006-04-05 02:25:00,100.93,100.93,100.86,100.86,23238697.0
2006-04-05 02:26:00,100.905,100.925,100.875,100.875,44753683.0
2006-04-05 02:27:00,100.87,100.875,100.85,100.875,226507803.0
2006-04-05 02:28:00,100.875,100.905,100.875,100.895,71694218.0
2006-04-05 02:29:00,100.89,100.89,100.815,100.82,149531948.0
2006-04-05 02:30:00,100.827,100.827,100.785,100.795,55528111.0
2006-04-05 02:31:00,100.81,100.81,100.77,100.77,14277037.0
2006-04-05 02:32:00,100.8,100.805,100.785,100.785,20524131.0
2006-04-05 02:33:00,100.785,100.81,100.781,100.783,50796801.0
2006-04-05 02:34:00,100.782,100.85,100.773,100.835,148003673.0
2006-04-05 02:35:00,100.795,100.843,100.795,100.795,93647739.0
2006-04-05 02:36:00,100.84,100.851,100.838,100.845,195688923.0
2006-04-05 02:37:00,100.845,100.88,100.832,100.85,180826167.0
2006-04-05 02:38:00,100.85,100.865,100.845,100.85,74589663.0
2006-04-05 02:39:00,100.86,100.86,100.845,100.845,20434361.0
2006-04-05 02:40:00,100.842,100.875,100.842,100.875,25117943.0
2006-04-05 02:41:00,100.865,100.865,100.84,100.845,44703124.0
2006-04-05 02:42:00,100.85,100.85,100.81,100.83,46701315.0
2006-04-05 02:43:00,100.82,100.84,100.805,100.805,50024664.0
2006-04-05 02:44:00,100.81,100.815,100.81,100.815,28744650.0
2006-04-05 02:45:00,100.815,100.833,100.815,100.833,70771154.0
2006-04-05 02:46:00,100.845,100.845,100.83,100.84,114473059.0
2006-04-05 02:47:00,100.835,100.845,100.82,100.845,51678234.0
2006-04-05 02:48:00,100.835,100.857,100.791,100.835,32836865.0
2006-04-05 02:49:00,100.84,100.865,100.821,100.865,39649483.0
2006-04-05 02:50:00,100.845,100.875,100.842,100.875,20210335.0
2006-04-05 02:51:00,100.87,100.888,100.85,100.875,188033132.0
2006-04-05 02:52:00,100.875,100.883,100.865,100.865,216091217.0
2006-04-05 02:53:00,100.88,100.88,100.868,100.875,99799038.0
2006-04-05 02:54:00,100.865,100.865,100.84,100.84,62555288.0
2006-04-05 02:55:00,100.827,100.85,100.815,100.83,16665578.0
2006-04-05 02:56:00,100.835,100.855,100.835,100.855,2090162.0
2006-04-05 02:57:00,100.845,100.885,100.835,100.885,18634600.0
2006-04-05 02:58:00,100.885,100.899,100.87,100.89,69790996.0
2006-04-05 02:59:00,100.9,100.905,100.878,100.9,29129383.0
2006-04-05 03:00:00,100.9,100.9,100.883,100.883,60795496.0
2006-04-05 03:01:00,100.895,100.895,100.895,100.895,231345.0
2006-04-05 03:02:00,100.845,100.915,100.845,100.915,3148537.0
2006-04-05 03:03:00,100.92,100.92,100.903,100.903,58349234.0
2006-04-05 03:04:00,100.902,100.92,100.856,100.905,85876043.0
2006-04-05 03:05:00,100.905,100.92,100.9,100.9,20243846.0
2006-04-05 03:06:00,100.89,100.91,100.873,100.873,61225282.0
2006-04-05 03:07:00,100.87,100.892,100.843,100.855,29768016.0
2006-04-05 03:08:00,100.86,100.865,100.86,100.865,2386815.0
2006-04-05 03:09:00,100.86,100.88,100.85,100.87,57771380.0
2006-04-05 03:10:00,100.87,100.88,100.855,100.855,28980505.0
2006-04-05 03:11:00,100.87,100.885,100.87,100.885,19611763.0
2006-04-05 03:12:00,100.875,100.885,100.87,100.87,96338116.0
2006-04-05 03:13:00,100.875,100.875,100.825,100.845,98537264.0
2006-04-05 03:14:00,100.83,100.834,100.797,100.797,70749938.0
2006-04-05 03:15:00,100.81,100.825,100.81,100.825,22236823.0
2006-04-05 03:16:00,100.825,100.825,100.81,100.81,2828008.0
2006-04-05 03:17:00,100.81,100.81,100.695,100.745,41977130.0
2006-04-05 03:18:00,100.745,100.8,100.737,100.8,79568548.0
2006-04-05 03:19:00,100.805,100.823,100.79,100.79,24564925.0
2006-04-05 03:20:00,100.783,100.805,100.78,100.805,42547190.0
2006-04-05 03:21:00,100.803,100.803,100.775,100.775,10991809.0
2006-04-05 03:22:00,100.773,100.782,100.742,100.742,19859961.0
2006-04-05 03:23:00,100.75,100.75,100.725,100.743,80846283.0
2006-04-05 03:24:00,100.75,100.778,100.71,100.75,24800692.0
2006-04-05 03:25:00,100.745,100.78,100.725,100.73,107799452.0
2006-04-05 03:26:00,100.735,100.743,100.72,100.73,88940055.0
2006-04-05 03:27:00,100.74,100.745,100.69,100.69,21419543.0
2006-04-05 03:28:00,100.69,100.698,100.66,100.698,46750985.0
2006-04-05 03:29:00,100.7,100.73,100.7,100.72,38269625.0
2006-04-05 03:30:00,100.715,100.725,100.682,100.682,14569060.0
2006-04-05 03:31:00,100.69,100.71,100.67,100.71,44869194.0
2006-04-05 03:32:00,100.715,100.77,100.715,100.735,243487609.0
2006-04-05 03:33:00,100.735,100.74,100.72,100.72,116027818.0
2006-04-05 03:34:00,100.72,100.728,100.718,100.725,17533583.0
2006-04-05 03:35:00,100.717,100.74,100.715,100.725,113259641.0
2006-04-05 03:36:00,100.735,100.735,100.697,100.697,68314033.0
2006-04-05 03:37:00,100.705,100.712,100.685,100.69,27411131.0
2006-04-05 03:38:00,100.695,100.7,100.683,100.695,53538052.0
2006-04-05 03:39:00,100.7,100.7,100.674,100.675,40532427.0
2006-04-05 03:40:00,100.675,100.683,100.66,100.66,83514997.0
2006-04-05 03:41:00,100.673,100.673,100.648,100.663,33375221.0
2006-04-05 03:42:00,100.62,100.675,100.62,100.675,14699515.0
2006-04-05 03:43:00,100.673,100.675,100.65,100.675,26172190.0
2006-04-05 03:44:00,100.68,100.687,100.675,100.675,32487683.0
2006-04-05 03:45:00,100.675,100.693,100.672,100.68,79230821.0
2006-04-05 03:46:00,100.675,100.68,100.653,100.653,129257424.0
2006-04-05 03:47:00,100.655,100.675,100.645,100.675,62398814.0
2006-04-05 03:48:00,100.678,100.695,100.665,100.685,9762293.0
2006-04-05 03:49:00,100.68,100.69,100.663,100.67,39653066.0
2006-04-05 03:50:00,100.663,100.675,100.655,100.655,50820970.0
2006-04-05 03:51:00,100.653,100.7,100.652,100.677,41536377.0
2006-04-05 03:52:00,100.68,100.7,100.665,100.7,5803845.0
2006-04-05 03:53:00,100.7,100.7,100.675,100.683,175897990.0
2006-04-05 03:54:00,100.68,100.68,100.665,100.665,32854610.0
2006-04-05 03:55:00,100.66,100.683,100.66,100.665,27648797.0
2006-04-05 03:56:00,100.66,100.675,100.657,100.675,128499478.0
2006-04-05 03:57:00,100.685,100.685,100.685,100.685,4657305.0
2006-04-05 03:58:00,100.67,100.671,100.67,100.67,19434772.0
2006-04-05 03:59:00,100.65,100.65,100.64,100.64,32051927.0
2006-04-05 04:00:00,100.65,100.65,100.623,100.623,6092836.0
2006-04-05 04:01:00,100.63,100.643,100.63,100.64,40659482.0
2006-04-05 04:02:00,100.63,100.65,100.63,100.65,50016548.0
2006-04-05 04:03:00,100.645,100.68,100.645,100.665,146841377.0
2006-04-05 04:04:00,100.665,100.675,100.665,100.668,41734441.0
2006-04-05 04:05:00,100.665,100.69,100.661,100.69,21434566.0
2006-04-05 04:06:00,100.695,100.695,100.67,100.67,3706028.0
2006-04-05 04:07:00,100.653,100.659,100.63,100.63,100219509.0
2006-04-05 04:08:00,100.635,100.64,100.601,100.62,45704061.0
2006-04-05 04:09:00,100.62,100.63,100.62,100.63,36487781.0
2006-04-05 04:10:00,100.635,100.65,100.635,100.635,8699065.0
2006-04-05 04:11:00,100.635,100.635,100.56,100.56,51145318.0
2006-04-05 04:12:00,100.605,100.605,100.535,100.547,104639015.0
2006-04-05 04:13:00,100.55,100.58,100.55,100.565,14965605.0
2006-04-05 04:14:00,100.57,100.585,100.555,100.555,38064206.0
2006-04-05 04:15:00,100.565,100.59,100.565,100.59,25739279.0
2006-04-05 04:16:00,100.58,100.58,100.578,100.58,52427897.0
2006-04-05 04:17:00,100.585,100.585,100.578,100.578,138824571.0
2006-04-05 04:18:00,100.575,100.575,100.565,100.565,29206768.0
2006-04-05 04:19:00,100.57,100.57,100.52,100.54,22823992.0
2006-04-05 04:20:00,100.532,100.595,100.532,100.56,105593873.0
2006-04-05 04:21:00,100.558,100.593,100.558,100.57,152571705.0
2006-04-05 04:22:00,100.57,100.585,100.56,100.56,20695706.0
2006-04-05 04:23:00,100.57,100.57,100.548,100.548,20542089.0
2006-04-05 04:24:00,100.555,100.56,100.53,100.56,74719405.0
2006-04-05 04:25:00,100.558,100.59,100.552,100.57,45001962.0
2006-04-05 04:26:00,100.57,100.58,100.544,100.565,11651265.0
2006-04-05 04:27:00,100.565,100.565,100.565,100.565,700383.0
2006-04-05 04:28:00,100.565,100.573,100.56,100.56,11591535.0
2006-04-05 04:29:00,100.565,100.585,100.565,100.583,93081556.0
2006-04-05 04:30:00,100.585,100.595,100.568,100.585,65332947.0
2006-04-05 04:31:00,100.585,100.62,100.585,100.62,15763926.0
2006-04-05 04:32:00,100.625,100.643,100.625,100.628,63953985.0
2006-04-05 04:33:00,100.64,100.654,100.63,100.64,78957825.0
2006-04-05 04:34:00,100.635,100.635,100.615,100.615,24880098.0
2006-04-05 04:35:00,100.62,100.635,100.592,100.592,40431667.0
2006-04-05 04:36:00,100.587,100.6,100.587,100.6,6749853.0
2006-04-05 04:37:00,100.597,100.597,100.585,100.585,7963626.0
2006-04-05 04:38:00,100.58,100.605,100.58,100.59,85639583.0
2006-04-05 04:39:00,100.585,100.604,100.585,100.6,53907317.0
2006-04-05 04:40:00,100.6,100.613,100.59,100.603,95551490.0
2006-04-05 04:41:00,100.6,100.6,100.6,100.6,7627901.0
2006-04-05 04:42:00,100.605,100.605,100.59,100.59,3978961.0
2006-04-05 04:43:00,100.595,100.63,100.595,100.63,10824600.0
2006-04-05 04:44:00,100.625,100.645,100.625,100.64,73508817.0
2006-04-05 04:45:00,100.64,100.64,100.63,100.63,3717785.0
2006-04-05 04:46:00,100.63,100.635,100.63,100.635,7407968.0
2006-04-05 04:47:00,100.64,100.665,100.62,100.665,19057783.0
2006-04-05 04:48:00,100.663,100.681,100.663,100.665,63523918.0
2006-04-05 04:49:00,100.665,100.665,100.665,100.665,37544994.0
2006-04-05 04:50:00,100.665,100.683,100.645,100.645,76466726.0
2006-04-05 04:51:00,100.65,100.65,100.625,100.625,22001034.0
2006-04-05 04:52:00,100.62,100.64,100.62,100.64,36896296.0
2006-04-05 04:53:00,100.64,100.651,100.64,100.64,14405216.0
2006-04-05 04:54:00,100.645,100.645,100.6,100.62,109380234.0
2006-04-05 04:55:00,100.625,100.627,100.605,100.613,38658415.0
2006-04-05 04:56:00,100.61,100.61,100.61,100.61,92709602.0
2006-04-05 04:57:00,100.615,100.615,100.615,100.615,7492965.0
2006-04-05 04:58:00,100.62,100.625,100.615,100.625,5543916.0
2006-04-05 04:59:00,100.615,100.615,100.582,100.583,14933840.0
2006-04-05 05:00:00,100.583,100.6,100.537,100.59,282451637.0
2006-04-05 05:01:00,100.58,100.595,100.58,100.58,462811850.0
2006-04-05 05:02:00,100.59,100.59,100.55,100.57,136534093.0
2006-04-05 05:03:00,100.575,100.59,100.575,100.59,227187185.0
2006-04-05 05:04:00,100.583,100.592,100.579,100.58,114961055.0
2006-04-05 05:05:00,100.575,100.586,100.575,100.575,268832662.0
2006-04-05 05:06:00,100.575,100.575,100.503,100.515,65123810.0
2006-04-05 05:07:00,100.525,100.533,100.509,100.51,77865663.0
2006-04-05 05:08:00,100.515,100.52,100.44,100.48,31925751.0
2006-04-05 05:09:00,100.47,100.502,100.455,100.49,40797012.0
2006-04-05 05:10:00,100.49,100.51,100.485,100.51,167165453.0
2006-04-05 05:11:00,100.495,100.51,100.493,100.51,60740480.0
2006-04-05 05:12:00,100.51,100.512,100.482,100.5,79691155.0
2006-04-05 05:13:00,100.497,100.497,100.44,100.44,114276070.0
2006-04-05 05:14:00,100.435,100.465,100.408,100.465,65528278.0
2006-04-05 05:15:00,100.46,100.48,100.455,100.465,106348114.0
2006-04-05 05:16:00,100.47,100.47,100.437,100.447,298867111.0
2006-04-05 05:17:00,100.455,100.47,100.443,100.443,152413459.0
2006-04-05 05:18:00,100.44,100.455,100.397,100.455,106052821.0
2006-04-05 05:19:00,100.455,100.485,100.455,100.472,43458641.0
2006-04-05 05:20:00,100.473,100.473,100.44,100.44,191735512.0
2006-04-05 05:21:00,100.43,100.46,100.43,100.46,158224071.0
2006-04-05 05:22:00,100.462,100.475,100.459,100.465,193875734.0
2006-04-05 05:23:00,100.47,100.47,100.44,100.44,175702494.0
2006-04-05 05:24:00,100.435,100.435,100.42,100.425,30603331.0
2006-04-05 05:25:00,100.43,100.46,100.43,100.46,41974444.0
2006-04-05 05:26:00,100.453,100.485,100.453,100.485,177179803.0
2006-04-05 05:27:00,100.49,100.49,100.47,100.485,40116887.0
2006-04-05 05:28:00,100.485,100.492,100.465,100.465,46331607.0
2006-04-05 05:29:00,100.448,100.459,100.435,100.445,67180664.0
2006-04-05 05:30:00,100.442,100.46,100.398,100.425,79122079.0
2006-04-05 05:31:00,100.43,100.44,100.42,100.43,69538800.0
2006-04-05 05:32:00,100.43,100.44,100.415,100.425,96457767.0
2006-04-05 05:33:00,100.43,100.445,100.405,100.405,66942595.0
2006-04-05 05:34:00,100.41,100.44,100.41,100.425,79590098.0
2006-04-05 05:35:00,100.425,100.45,100.424,100.44,123629546.0
2006-04-05 05:36:00,100.435,100.47,100.435,100.445,232366767.0
2006-04-05 05:37:00,100.445,100.467,100.445,100.46,21413119.0
2006-04-05 05:38:00,100.455,100.465,100.447,100.465,209381451.0
2006-04-05 05:39:00,100.47,100.483,100.457,100.46,185410136.0
2006-04-05 05:40:00,100.46,100.47,100.445,100.445,294582678.0
2006-04-05 05:41:00,100.405,100.47,100.405,100.425,96751475.0
2006-04-05 05:42:00,100.425,100.439,100.39,100.435,62622366.0
2006-04-05 05:43:00,100.44,100.465,100.44,100.465,83780763.0
2006-04-05 05:44:00,100.47,100.47,100.45,100.45,139603172.0
2006-04-05 05:45:00,100.445,100.47,100.407,100.46,431438636.0
2006-04-05 05:46:00,100.453,100.453,100.42,100.447,51449212.0
2006-04-05 05:47:00,100.45,100.465,100.448,100.465,27222967.0
2006-04-05 05:48:00,100.465,100.476,100.458,100.458,70887549.0
2006-04-05 05:49:00,100.463,100.471,100.453,100.467,13646779.0
2006-04-05 05:50:00,100.463,100.49,100.463,100.49,60036992.0
2006-04-05 05:51:00,100.48,100.487,100.465,100.47,362340968.0
2006-04-05 05:52:00,100.48,100.505,100.466,100.49,239086984.0
2006-04-05 05:53:00,100.48,100.503,100.48,100.48,48010129.0
2006-04-05 05:54:00,100.48,100.496,100.426,100.46,78018255.0
2006-04-05 05:55:00,100.465,100.484,100.46,100.46,398380079.0
2006-04-05 05:56:00,100.465,100.465,100.443,100.465,74686050.0
2006-04-05 05:57:00,100.455,100.489,100.455,100.48,76366200.0
2006-04-05 05:58:00,100.485,100.492,100.485,100.485,56461035.0
2006-04-05 05:59:00,100.495,100.496,100.47,100.483,140362948.0
2006-04-05 06:00:00,100.495,100.5,100.488,100.5,149488479.0
2006-04-05 06:01:00,100.505,100.51,100.495,100.495,54556084.0
2006-04-05 06:02:00,100.495,100.515,100.475,100.488,171345069.0
2006-04-05 06:03:00,100.483,100.498,100.483,100.492,47019073.0
2006-04-05 06:04:00,100.495,100.495,100.478,100.48,43685368.0
2006-04-05 06:05:00,100.475,100.475,100.435,100.435,148462151.0
2006-04-05 06:06:00,100.433,100.467,100.433,100.443,27573436.0
2006-04-05 06:07:00,100.443,100.45,100.435,100.45,103702161.0
2006-04-05 06:08:00,100.437,100.458,100.433,100.458,31572245.0
2006-04-05 06:09:00,100.458,100.459,100.441,100.453,81010082.0
2006-04-05 06:10:00,100.455,100.486,100.455,100.46,35560149.0
2006-04-05 06:11:00,100.46,100.488,100.46,100.475,66941509.0
2006-04-05 06:12:00,100.46,100.477,100.46,100.46,110432400.0
2006-04-05 06:13:00,100.47,100.475,100.46,100.46,33581634.0
2006-04-05 06:14:00,100.46,100.464,100.45,100.463,60712664.0
2006-04-05 06:15:00,100.465,100.466,100.457,100.46,41203452.0
2006-04-05 06:16:00,100.46,100.46,100.435,100.445,24746853.0
2006-04-05 06:17:00,100.455,100.455,100.43,100.45,44950892.0
2006-04-05 06:18:00,100.438,100.46,100.433,100.433,293488627.0
2006-04-05 06:19:00,100.43,100.436,100.42,100.43,62105570.0
2006-04-05 06:20:00,100.428,100.445,100.428,100.435,54787554.0
2006-04-05 06:21:00,100.435,100.451,100.426,100.44,71692424.0
2006-04-05 06:22:00,100.43,100.444,100.417,100.423,61666650.0
2006-04-05 06:23:00,100.43,100.43,100.41,100.41,224549889.0
2006-04-05 06:24:00,100.415,100.415,100.4,100.415,25981494.0
2006-04-05 06:25:00,100.415,100.435,100.386,100.435,219039673.0
2006-04-05 06:26:00,100.437,100.437,100.39,100.39,42845526.0
2006-04-05 06:27:00,100.417,100.43,100.404,100.42,57115325.0
2006-04-05 06:28:00,100.425,100.425,100.407,100.42,21149162.0
2006-04-05 06:29:00,100.42,100.437,100.403,100.403,13606920.0
2006-04-05 06:30:00,100.41,100.418,100.39,100.412,138825889.0
2006-04-05 06:31:00,100.41,100.425,100.41,100.425,78574716.0
2006-04-05 06:32:00,100.425,100.44,100.415,100.43,61387577.0
2006-04-05 06:33:00,100.43,100.43,100.415,100.415,34729721.0
2006-04-05 06:34:00,100.407,100.407,100.372,100.385,128406276.0
2006-04-05 06:35:00,100.38,100.435,100.38,100.423,13857313.0
2006-04-05 06:36:00,100.425,100.456,100.425,100.435,16357103.0
2006-04-05 06:37:00,100.435,100.45,100.435,100.44,39436024.0
2006-04-05 06:38:00,100.43,100.443,100.42,100.443,75458529.0
2006-04-05 06:39:00,100.45,100.455,100.43,100.43,268479486.0
2006-04-05 06:40:00,100.445,100.46,100.445,100.46,30457033.0
2006-04-05 06:41:00,100.455,100.455,100.435,100.435,67815361.0
2006-04-05 06:42:00,100.445,100.445,100.41,100.435,98450338.0
2006-04-05 06:43:00,100.44,100.44,100.39,100.395,14952109.0
2006-04-05 06:44:00,100.4,100.41,100.393,100.41,35947884.0
2006-04-05 06:45:00,100.405,100.405,100.385,100.4,76629592.0
2006-04-05 06:46:00,100.405,100.417,100.393,100.395,56968446.0
2006-04-05 06:47:00,100.37,100.4,100.355,100.375,78663319.0
2006-04-05 06:48:00,100.365,100.407,100.35,100.407,140800006.0
2006-04-05 06:49:00,100.405,100.415,100.38,100.382,21816842.0
2006-04-05 06:50:00,100.39,100.397,100.375,100.395,38340887.0
2006-04-05 06:51:00,100.395,100.396,100.38,100.388,73348487.0
2006-04-05 06:52:00,100.385,100.4,100.385,100.39,40474684.0
2006-04-05 06:53:00,100.385,100.385,100.37,100.38,5845499.0
2006-04-05 06:54:00,100.375,100.4,100.375,100.4,42312756.0
2006-04-05 06:55:00,100.39,100.408,100.38,100.4,103757613.0
2006-04-05 06:56:00,100.395,100.415,100.382,100.415,59458557.0
2006-04-05 06:57:00,100.41,100.419,100.4,100.415,111640462.0
2006-04-05 06:58:00,100.42,100.436,100.402,100.425,33429037.0
2006-04-05 06:59:00,100.435,100.435,100.4,100.425,60233388.0
2006-04-05 07:00:00,100.425,100.425,100.412,100.415,23506057.0
2006-04-05 07:01:00,100.415,100.44,100.415,100.43,30012685.0
2006-04-05 07:02:00,100.43,100.44,100.425,100.44,41003599.0
2006-04-05 07:03:00,100.433,100.45,100.433,100.44,34195183.0
2006-04-05 07:04:00,100.433,100.445,100.41,100.41,65161532.0
2006-04-05 07:05:00,100.4,100.416,100.4,100.415,52514425.0
2006-04-05 07:06:00,100.415,100.425,100.415,100.425,307724603.0
2006-04-05 07:07:00,100.43,100.435,100.42,100.42,163210460.0
2006-04-05 07:08:00,100.415,100.422,100.415,100.422,12717745.0
2006-04-05 07:09:00,100.43,100.43,100.375,100.42,32379724.0
2006-04-05 07:10:00,100.405,100.424,100.39,100.39,58181297.0
2006-04-05 07:11:00,100.4,100.403,100.373,100.373,22588218.0
2006-04-05 07:12:00,100.38,100.39,100.37,100.38,43638030.0
2006-04-05 07:13:00,100.377,100.39,100.372,100.372,40257161.0
2006-04-05 07:14:00,100.375,100.395,100.375,100.395,104667616.0
2006-04-05 07:15:00,100.4,100.405,100.389,100.39,33040231.0
2006-04-05 07:16:00,100.375,100.4,100.375,100.383,42086849.0
2006-04-05 07:17:00,100.395,100.395,100.381,100.383,212665954.0
2006-04-05 07:18:00,100.377,100.405,100.377,100.39,19930748.0
2006-04-05 07:19:00,100.385,100.398,100.385,100.39,11337074.0
2006-04-05 07:20:00,100.39,100.402,100.39,100.39,141187471.0
2006-04-05 07:21:00,100.39,100.41,100.39,100.41,231248380.0
2006-04-05 07:22:00,100.41,100.42,100.4,100.41,10476221.0
2006-04-05 07:23:00,100.41,100.41,100.385,100.395,44748555.0
2006-04-05 07:24:00,100.4,100.415,100.393,100.415,50261971.0
2006-04-05 07:25:00,100.403,100.413,100.388,100.41,94967267.0
2006-04-05 07:26:00,100.405,100.415,100.4,100.41,21173867.0
2006-04-05 07:27:00,100.405,100.41,100.405,100.405,31533723.0
2006-04-05 07:28:00,100.405,100.416,100.405,100.415,313385418.0
2006-04-05 07:29:00,100.41,100.42,100.41,100.42,57775632.0
2006-04-05 07:30:00,100.418,100.435,100.418,100.435,41561666.0
2006-04-05 07:31:00,100.435,100.451,100.425,100.44,125577728.0
2006-04-05 07:32:00,100.44,100.465,100.44,100.465,34995315.0
2006-04-05 07:33:00,100.463,100.47,100.46,100.46,88751594.0
2006-04-05 07:34:00,100.46,100.46,100.435,100.435,150639103.0
2006-04-05 07:35:00,100.44,100.44,100.415,100.44,44345681.0
2006-04-05 07:36:00,100.44,100.44,100.428,100.435,24664642.0
2006-04-05 07:37:00,100.435,100.46,100.435,100.46,22854120.0
2006-04-05 07:38:00,100.47,100.48,100.45,100.46,47645432.0
2006-04-05 07:39:00,100.465,100.465,100.453,100.46,66798950.0
2006-04-05 07:40:00,100.455,100.465,100.453,100.453,48034315.0
2006-04-05 07:41:00,100.46,100.49,100.46,100.49,112538591.0
2006-04-05 07:42:00,100.477,100.495,100.477,100.48,45211264.0
2006-04-05 07:43:00,100.48,100.498,100.48,100.498,22252002.0
2006-04-05 07:44:00,100.495,100.5,100.492,100.5,25250165.0
2006-04-05 07:45:00,100.5,100.5,100.477,100.482,39202450.0
2006-04-05 07:46:00,100.482,100.5,100.468,100.5,32938583.0
2006-04-05 07:47:00,100.492,100.507,100.454,100.505,37302037.0
2006-04-05 07:48:00,100.515,100.525,100.5,100.5,33742419.0
2006-04-05 07:49:00,100.49,100.513,100.49,100.495,99184038.0
2006-04-05 07:50:00,100.495,100.495,100.465,100.465,114402543.0
2006-04-05 07:51:00,100.475,100.493,100.475,100.48,27423594.0
2006-04-05 07:52:00,100.48,100.48,100.42,100.45,22305448.0
2006-04-05 07:53:00,100.44,100.47,100.44,100.47,66010474.0
2006-04-05 07:54:00,100.475,100.5,100.47,100.47,116852620.0
2006-04-05 07:55:00,100.47,100.497,100.47,100.478,66567775.0
2006-04-05 07:56:00,100.48,100.502,100.48,100.485,101447500.0
2006-04-05 07:57:00,100.492,100.51,100.478,100.51,48037926.0
2006-04-05 07:58:00,100.5,100.517,100.5,100.505,88904041.0
2006-04-05 07:59:00,100.51,100.525,100.485,100.485,98556703.0
2006-04-05 08:00:00,100.49,100.505,100.487,100.49,85798617.0
2006-04-05 08:01:00,100.5,100.5,100.48,100.49,56136807.0
2006-04-05 08:02:00,100.485,100.492,100.444,100.49,76843489.0
2006-04-05 08:03:00,100.5,100.501,100.485,100.5,53756087.0
2006-04-05 08:04:00,100.495,100.505,100.487,100.495,50537048.0
2006-04-05 08:05:00,100.49,100.51,100.475,100.485,92462335.0
2006-04-05 08:06:00,100.487,100.504,100.46,100.46,23306713.0
2006-04-05 08:07:00,100.45,100.475,100.45,100.463,16305148.0
2006-04-05 08:08:00,100.465,100.472,100.445,100.465,55277761.0
2006-04-05 08:09:00,100.462,100.462,100.449,100.45,110745779.0
2006-04-05 08:10:00,100.46,100.46,100.432,100.445,14702601.0
2006-04-05 08:11:00,100.445,100.445,100.395,100.4,77170442.0
2006-04-05 08:12:00,100.405,100.43,100.405,100.41,46719021.0
2006-04-05 08:13:00,100.415,100.425,100.405,100.425,31180383.0
2006-04-05 08:14:00,100.425,100.435,100.415,100.435,31029036.0
2006-04-05 08:15:00,100.423,100.435,100.42,100.435,45756977.0
2006-04-05 08:16:00,100.43,100.455,100.43,100.455,153225771.0
2006-04-05 08:17:00,100.455,100.47,100.452,100.47,77806723.0
2006-04-05 08:18:00,100.425,100.491,100.425,100.47,58631146.0
2006-04-05 08:19:00,100.47,100.47,100.455,100.46,72003212.0
2006-04-05 08:20:00,100.452,100.48,100.452,100.455,52984111.0
2006-04-05 08:21:00,100.47,100.498,100.448,100.465,176408050.0
2006-04-05 08:22:00,100.465,100.475,100.462,100.465,86510859.0
2006-04-05 08:23:00,100.46,100.49,100.46,100.47,158130026.0
2006-04-05 08:24:00,100.47,100.495,100.47,100.475,17684144.0
2006-04-05 08:25:00,100.473,100.492,100.473,100.492,21600971.0
2006-04-05 08:26:00,100.5,100.515,100.5,100.515,190598112.0
2006-04-05 08:27:00,100.515,100.525,100.503,100.52,94432891.0
2006-04-05 08:28:00,100.525,100.53,100.52,100.52,132557804.0
2006-04-05 08:29:00,100.525,100.529,100.52,100.52,15250215.0
2006-04-05 08:30:00,100.535,100.535,100.504,100.53,46657939.0
2006-04-05 08:31:00,100.52,100.525,100.495,100.505,48306007.0
2006-04-05 08:32:00,100.505,100.507,100.48,100.48,169015837.0
2006-04-05 08:33:00,100.49,100.51,100.47,100.47,56296727.0
2006-04-05 08:34:00,100.5,100.508,100.499,100.505,40067013.0
2006-04-05 08:35:00,100.492,100.51,100.489,100.51,98901182.0
2006-04-05 08:36:00,100.515,100.515,100.49,100.503,96607644.0
2006-04-05 08:37:00,100.503,100.503,100.495,100.495,50336085.0
2006-04-05 08:38:00,100.49,100.5,100.489,100.493,76202716.0
2006-04-05 08:39:00,100.5,100.5,100.484,100.485,123733008.0
2006-04-05 08:40:00,100.48,100.497,100.456,100.493,79003012.0
2006-04-05 08:41:00,100.49,100.512,100.49,100.495,151976551.0
2006-04-05 08:42:00,100.488,100.505,100.488,100.505,22769882.0
2006-04-05 08:43:00,100.51,100.528,100.495,100.495,55514231.0
2006-04-05 08:44:00,100.495,100.51,100.467,100.467,134791976.0
2006-04-05 08:45:00,100.47,100.48,100.445,100.48,93898349.0
2006-04-05 08:46:00,100.475,100.495,100.46,100.475,43089268.0
2006-04-05 08:47:00,100.47,100.483,100.46,100.465,252918264.0
2006-04-05 08:48:00,100.475,100.475,100.453,100.475,79550407.0
2006-04-05 08:49:00,100.48,100.48,100.43,100.477,57985203.0
2006-04-05 08:50:00,100.435,100.475,100.435,100.47,60990728.0
2006-04-05 08:51:00,100.47,100.477,100.452,100.46,46308574.0
2006-04-05 08:52:00,100.475,100.482,100.468,100.473,34034599.0
2006-04-05 08:53:00,100.435,100.51,100.435,100.46,26170087.0
2006-04-05 08:54:00,100.462,100.485,100.461,100.485,67211344.0
2006-04-05 08:55:00,100.485,100.5,100.485,100.495,33139201.0
2006-04-05 08:56:00,100.495,100.495,100.48,100.48,86466478.0
2006-04-05 08:57:00,100.48,100.5,100.45,100.45,34823245.0
2006-04-05 08:58:00,100.453,100.481,100.453,100.465,54946198.0
2006-04-05 08:59:00,100.465,100.465,100.41,100.41,56979749.0
2006-04-05 09:00:00,100.42,100.42,100.39,100.41,46650976.0
2006-04-05 09:01:00,100.407,100.42,100.38,100.38,96686080.0
2006-04-05 09:02:00,100.38,100.405,100.364,100.387,79553649.0
2006-04-05 09:03:00,100.385,100.397,100.345,100.362,30509798.0
2006-04-05 09:04:00,100.358,100.373,100.342,100.36,27676063.0
2006-04-05 09:05:00,100.35,100.365,100.345,100.365,59243307.0
2006-04-05 09:06:00,100.365,100.382,100.365,100.37,22337371.0
2006-04-05 09:07:00,100.363,100.38,100.363,100.37,45686693.0
2006-04-05 09:08:00,100.38,100.41,100.37,100.405,126310584.0
2006-04-05 09:09:00,100.405,100.421,100.393,100.4,185009701.0
2006-04-05 09:10:00,100.41,100.431,100.41,100.425,77555048.0
2006-04-05 09:11:00,100.43,100.465,100.43,100.465,90844581.0
2006-04-05 09:12:00,100.47,100.47,100.445,100.465,46582854.0
2006-04-05 09:13:00,100.46,100.482,100.46,100.48,114685975.0
2006-04-05 09:14:00,100.485,100.485,100.457,100.468,23619051.0
2006-04-05 09:15:00,100.47,100.47,100.45,100.465,74141906.0
2006-04-05 09:16:00,100.463,100.475,100.452,100.473,163308969.0
2006-04-05 09:17:00,100.472,100.478,100.465,100.465,44865310.0
2006-04-05 09:18:00,100.465,100.474,100.465,100.473,185402965.0
2006-04-05 09:19:00,100.48,100.48,100.455,100.47,64375142.0
2006-04-05 09:20:00,100.47,100.475,100.416,100.465,59811971.0
2006-04-05 09:21:00,100.46,100.477,100.457,100.475,72826938.0
2006-04-05 09:22:00,100.475,100.475,100.455,100.463,17429635.0
2006-04-05 09:23:00,100.463,100.473,100.45,100.47,56585494.0
2006-04-05 09:24:00,100.465,100.465,100.445,100.46,30999609.0
2006-04-05 09:25:00,100.457,100.467,100.435,100.435,29368352.0
2006-04-05 09:26:00,100.455,100.455,100.433,100.45,36037692.0
2006-04-05 09:27:00,100.445,100.449,100.44,100.44,41096428.0
2006-04-05 09:28:00,100.435,100.457,100.433,100.433,11429104.0
2006-04-05 09:29:00,100.435,100.475,100.435,100.465,28941477.0
2006-04-05 09:30:00,100.475,100.525,100.475,100.5,36521496.0
2006-04-05 09:31:00,100.495,100.495,100.475,100.475,36083589.0
2006-04-05 09:32:00,100.46,100.482,100.46,100.465,106227260.0
2006-04-05 09:33:00,100.465,100.465,100.437,100.465,49246754.0
2006-04-05 09:34:00,100.46,100.59,100.46,100.575,73093091.0
2006-04-05 09:35:00,100.575,100.575,100.545,100.55,106749742.0
2006-04-05 09:36:00,100.555,100.587,100.555,100.587,58164852.0
2006-04-05 09:37:00,100.595,100.615,100.574,100.575,349438838.0
2006-04-05 09:38:00,100.58,100.615,100.58,100.615,35809888.0
2006-04-05 09:39:00,100.62,100.637,100.57,100.59,71767888.0
2006-04-05 09:40:00,100.587,100.59,100.565,100.565,84816460.0
2006-04-05 09:41:00,100.57,100.583,100.56,100.583,27890666.0
2006-04-05 09:42:00,100.58,100.6,100.55,100.56,40338775.0
2006-04-05 09:43:00,100.565,100.565,100.54,100.555,26208898.0
2006-04-05 09:44:00,100.555,100.572,100.552,100.565,29990913.0
2006-04-05 09:45:00,100.563,100.564,100.53,100.532,42276947.0
2006-04-05 09:46:00,100.535,100.542,100.53,100.54,137052458.0
2006-04-05 09:47:00,100.535,100.535,100.519,100.525,17030411.0
2006-04-05 09:48:00,100.53,100.55,100.525,100.55,64113546.0
2006-04-05 09:49:00,100.55,100.55,100.483,100.525,79272635.0
2006-04-05 09:50:00,100.525,100.525,100.495,100.51,41630571.0
2006-04-05 09:51:00,100.498,100.515,100.498,100.505,54502446.0
2006-04-05 09:52:00,100.505,100.505,100.455,100.455,8682278.0
2006-04-05 09:53:00,100.51,100.51,100.473,100.49,29432409.0
2006-04-05 09:54:00,100.47,100.505,100.47,100.505,95547567.0
2006-04-05 09:55:00,100.49,100.55,100.49,100.55,9960076.0
2006-04-05 09:56:00,100.55,100.57,100.52,100.52,37379531.0
2006-04-05 09:57:00,100.513,100.535,100.505,100.507,86091021.0
2006-04-05 09:58:00,100.515,100.52,100.485,100.485,77648775.0
2006-04-05 09:59:00,100.485,100.515,100.485,100.495,51931134.0
2006-04-05 10:00:00,100.495,100.535,100.495,100.51,79798527.0
2006-04-05 10:01:00,100.51,100.53,100.48,100.48,90336022.0
2006-04-05 10:02:00,100.485,100.485,100.47,100.48,34029535.0
2006-04-05 10:03:00,100.47,100.51,100.437,100.485,63136657.0
2006-04-05 10:04:00,100.477,100.508,100.475,100.475,72759439.0
2006-04-05 10:05:00,100.475,100.49,100.46,100.47,458168397.0
2006-04-05 10:06:00,100.468,100.468,100.42,100.42,28728144.0
2006-04-05 10:07:00,100.415,100.445,100.415,100.433,109623472.0
2006-04-05 10:08:00,100.435,100.48,100.435,100.48,53692404.0
2006-04-05 10:09:00,100.475,100.5,100.475,100.5,26547147.0
2006-04-05 10:10:00,100.5,100.5,100.455,100.47,60833943.0
2006-04-05 10:11:00,100.47,100.48,100.45,100.462,23315179.0
2006-04-05 10:12:00,100.467,100.49,100.465,100.465,22306108.0
2006-04-05 10:13:00,100.47,100.515,100.47,100.51,40878540.0
2006-04-05 10:14:00,100.51,100.523,100.5,100.5,45907632.0
2006-04-05 10:15:00,100.507,100.521,100.5,100.52,68639208.0
2006-04-05 10:16:00,100.525,100.525,100.505,100.52,32853553.0
2006-04-05 10:17:00,100.505,100.552,100.505,100.55,131215134.0
2006-04-05 10:18:00,100.542,100.605,100.542,100.605,254755902.0
2006-04-05 10:19:00,100.603,100.603,100.59,100.59,41150417.0
2006-04-05 10:20:00,100.605,100.635,100.605,100.635,57472513.0
2006-04-05 10:21:00,100.635,100.65,100.61,100.65,61370711.0
2006-04-05 10:22:00,100.66,100.71,100.64,100.71,50133972.0
2006-04-05 10:23:00,100.71,100.77,100.7,100.752,45425063.0
2006-04-05 10:24:00,100.755,100.755,100.72,100.735,582102483.0
2006-04-05 10:25:00,100.735,100.75,100.72,100.72,25619026.0
2006-04-05 10:26:00,100.73,100.73,100.707,100.715,17226721.0
2006-04-05 10:27:00,100.715,100.725,100.71,100.725,36036120.0
2006-04-05 10:28:00,100.72,100.72,100.701,100.703,34076427.0
2006-04-05 10:29:00,100.703,100.715,100.67,100.675,66666824.0
2006-04-05 10:30:00,100.675,100.681,100.66,100.67,79290039.0
2006-04-05 10:31:00,100.685,100.72,100.66,100.7,204189443.0
2006-04-05 10:32:00,100.72,100.72,100.67,100.712,118127704.0
2006-04-05 10:33:00,100.715,100.719,100.705,100.715,26304301.0
2006-04-05 10:34:00,100.705,100.721,100.7,100.7,123147223.0
2006-04-05 10:35:00,100.71,100.71,100.682,100.682,18899518.0
2006-04-05 10:36:00,100.69,100.695,100.595,100.595,107871461.0
2006-04-05 10:37:00,100.59,100.62,100.59,100.62,13597622.0
2006-04-05 10:38:00,100.63,100.659,100.63,100.64,123239765.0
2006-04-05 10:39:00,100.64,100.65,100.635,100.64,37624968.0
2006-04-05 10:40:00,100.625,100.651,100.587,100.587,111250899.0
2006-04-05 10:41:00,100.59,100.61,100.55,100.567,166890767.0
2006-04-05 10:42:00,100.57,100.57,100.53,100.535,24007711.0
2006-04-05 10:43:00,100.535,100.56,100.535,100.54,57448259.0
2006-04-05 10:44:00,100.535,100.571,100.535,100.565,40609327.0
2006-04-05 10:45:00,100.575,100.59,100.57,100.585,38885796.0
2006-04-05 10:46:00,100.59,100.59,100.58,100.588,70508830.0
2006-04-05 10:47:00,100.595,100.595,100.537,100.537,49613841.0
2006-04-05 10:48:00,100.545,100.558,100.543,100.55,88354510.0
2006-04-05 10:49:00,100.55,100.562,100.535,100.535,198949269.0
2006-04-05 10:50:00,100.54,100.55,100.535,100.535,26361001.0
2006-04-05 10:51:00,100.535,100.565,100.515,100.543,53388911.0
2006-04-05 10:52:00,100.545,100.578,100.545,100.565,31897456.0
2006-04-05 10:53:00,100.57,100.585,100.57,100.575,45671215.0
2006-04-05 10:54:00,100.565,100.58,100.54,100.58,343352648.0
2006-04-05 10:55:00,100.583,100.625,100.583,100.6,20928390.0
2006-04-05 10:56:00,100.595,100.625,100.595,100.625,158742658.0
2006-04-05 10:57:00,100.623,100.623,100.581,100.62,28926646.0
2006-04-05 10:58:00,100.615,100.64,100.615,100.622,41268720.0
2006-04-05 10:59:00,100.625,100.625,100.61,100.615,40044429.0
2006-04-05 11:00:00,100.615,100.641,100.615,100.63,96915360.0
2006-04-05 11:01:00,100.63,100.65,100.63,100.638,193825740.0
2006-04-05 11:02:00,100.633,100.685,100.633,100.68,51460883.0
2006-04-05 11:03:00,100.672,100.68,100.645,100.68,32000963.0
2006-04-05 11:04:00,100.68,100.719,100.68,100.717,286627187.0
2006-04-05 11:05:00,100.71,100.75,100.71,100.75,338718021.0
2006-04-05 11:06:00,100.74,100.74,100.7,100.705,23291487.0
2006-04-05 11:07:00,100.71,100.75,100.7,100.73,208279658.0
2006-04-05 11:08:00,100.745,100.757,100.725,100.725,46635235.0
2006-04-05 11:09:00,100.72,100.735,100.72,100.73,56524756.0
2006-04-05 11:10:00,100.73,100.73,100.695,100.71,48296026.0
2006-04-05 11:11:00,100.703,100.705,100.67,100.67,32592831.0
2006-04-05 11:12:00,100.69,100.712,100.685,100.685,48551386.0
2006-04-05 11:13:00,100.68,100.705,100.68,100.705,12387355.0
2006-04-05 11:14:00,100.71,100.755,100.7,100.755,121378053.0
2006-04-05 11:15:00,100.745,100.8,100.745,100.775,208813221.0
2006-04-05 11:16:00,100.767,100.79,100.759,100.79,83548751.0
2006-04-05 11:17:00,100.78,100.85,100.78,100.83,35274339.0
2006-04-05 11:18:00,100.835,100.835,100.818,100.818,68556050.0
2006-04-05 11:19:00,100.813,100.831,100.8,100.8,76379261.0
2006-04-05 11:20:00,100.797,100.81,100.791,100.81,101606593.0
2006-04-05 11:21:00,100.815,100.815,100.785,100.795,51021346.0
2006-04-05 11:22:00,100.795,100.83,100.785,100.813,38060809.0
2006-04-05 11:23:00,100.82,100.835,100.8,100.81,88313364.0
2006-04-05 11:24:00,100.815,100.845,100.813,100.83,27484838.0
2006-04-05 11:25:00,100.818,100.843,100.818,100.82,55003845.0
2006-04-05 11:26:00,100.82,100.856,100.82,100.85,37661771.0
2006-04-05 11:27:00,100.855,100.855,100.825,100.825,78914314.0
2006-04-05 11:28:00,100.815,100.835,100.8,100.8,34405064.0
2006-04-05 11:29:00,100.755,100.818,100.755,100.81,150975120.0
2006-04-05 11:30:00,100.82,100.835,100.813,100.813,83004466.0
2006-04-05 11:31:00,100.812,100.83,100.812,100.83,93001581.0
2006-04-05 11:32:00,100.827,100.895,100.81,100.87,96050068.0
2006-04-05 11:33:00,100.87,100.87,100.84,100.853,156945081.0
2006-04-05 11:34:00,100.855,100.855,100.794,100.835,52981099.0
2006-04-05 11:35:00,100.832,100.947,100.832,100.925,110727178.0
2006-04-05 11:36:00,100.922,100.928,100.87,100.9,93835102.0
2006-04-05 11:37:00,100.9,100.915,100.832,100.857,53062550.0
2006-04-05 11:38:00,100.87,100.876,100.852,100.86,42474929.0
2006-04-05 11:39:00,100.855,100.895,100.855,100.89,72807714.0
2006-04-05 11:40:00,100.885,100.885,100.867,100.87,89952818.0
2006-04-05 11:41:00,100.86,100.867,100.83,100.845,252358613.0
2006-04-05 11:42:00,100.85,100.875,100.848,100.875,15907620.0
2006-04-05 11:43:00,100.86,100.89,100.855,100.89,44935262.0
2006-04-05 11:44:00,100.88,100.88,100.855,100.868,70770409.0
2006-04-05 11:45:00,100.87,100.887,100.87,100.887,19940531.0
2006-04-05 11:46:00,100.887,100.91,100.887,100.91,96690205.0
2006-04-05 11:47:00,100.9,100.955,100.9,100.955,53531254.0
2006-04-05 11:48:00,100.94,100.94,100.873,100.897,206255468.0
2006-04-05 11:49:00,100.89,100.965,100.89,100.91,111679949.0
2006-04-05 11:50:00,100.915,100.915,100.873,100.873,93467868.0
2006-04-05 11:51:00,100.873,100.89,100.865,100.873,46748805.0
2006-04-05 11:52:00,100.875,100.896,100.87,100.87,92269960.0
2006-04-05 11:53:00,100.87,100.876,100.85,100.85,31486638.0
2006-04-05 11:54:00,100.85,100.865,100.848,100.86,59024911.0
2006-04-05 11:55:00,100.86,100.86,100.835,100.835,9941205.0
2006-04-05 11:56:00,100.84,100.85,100.835,100.84,389507520.0
2006-04-05 11:57:00,100.835,100.848,100.833,100.84,10655729.0
2006-04-05 11:58:00,100.837,100.837,100.822,100.823,56653538.0
2006-04-05 11:59:00,100.82,100.85,100.775,100.775,84037515.0
2006-04-05 12:00:00,100.823,100.84,100.823,100.835,63850751.0
2006-04-05 12:01:00,100.83,100.83,100.815,100.823,22745708.0
2006-04-05 12:02:00,100.82,100.857,100.82,100.838,48679834.0
2006-04-05 12:03:00,100.84,100.84,100.815,100.84,115320794.0
2006-04-05 12:04:00,100.833,100.87,100.822,100.845,78568206.0
2006-04-05 12:05:00,100.847,100.87,100.808,100.87,32126704.0
2006-04-05 12:06:00,100.87,100.882,100.84,100.84,107961817.0
2006-04-05 12:07:00,100.85,100.865,100.835,100.84,126436770.0
2006-04-05 12:08:00,100.83,100.836,100.808,100.825,19074159.0
2006-04-05 12:09:00,100.825,100.833,100.815,100.83,51277466.0
2006-04-05 12:10:00,100.825,100.825,100.803,100.803,51516030.0
2006-04-05 12:11:00,100.81,100.823,100.81,100.818,24057439.0
2006-04-05 12:12:00,100.82,100.835,100.82,100.835,159936300.0
2006-04-05 12:13:00,100.823,100.846,100.79,100.832,118634063.0
2006-04-05 12:14:00,100.84,100.865,100.815,100.85,58325100.0
2006-04-05 12:15:00,100.855,100.875,100.855,100.875,40754363.0
2006-04-05 12:16:00,100.87,100.883,100.863,100.878,18067309.0
2006-04-05 12:17:00,100.875,100.89,100.865,100.877,101974772.0
2006-04-05 12:18:00,100.86,100.881,100.86,100.86,32651317.0
2006-04-05 12:19:00,100.865,100.872,100.847,100.87,47834075.0
2006-04-05 12:20:00,100.865,100.905,100.865,100.895,126674051.0
2006-04-05 12:21:00,100.905,100.908,100.854,100.9,6498175.0
2006-04-05 12:22:00,100.893,100.905,100.85,100.905,66244695.0
2006-04-05 12:23:00,100.903,100.92,100.903,100.913,152256031.0
2006-04-05 12:24:00,100.92,100.92,100.862,100.895,71257763.0
2006-04-05 12:25:00,100.895,100.93,100.895,100.907,45277561.0
2006-04-05 12:26:00,100.913,100.934,100.913,100.915,27043650.0
2006-04-05 12:27:00,100.915,100.945,100.915,100.92,46417304.0
2006-04-05 12:28:00,100.918,100.939,100.918,100.925,78863606.0
2006-04-05 12:29:00,100.925,100.93,100.918,100.93,16280641.0
2006-04-05 12:30:00,100.915,100.936,100.875,100.935,33762492.0
2006-04-05 12:31:00,100.933,100.945,100.925,100.935,70883835.0
2006-04-05 12:32:00,100.93,100.985,100.93,100.985,62821768.0
2006-04-05 12:33:00,100.985,101.002,100.973,100.973,253530240.0
2006-04-05 12:34:00,100.98,100.99,100.973,100.973,79862446.0
2006-04-05 12:35:00,100.98,100.98,100.97,100.98,33752632.0
2006-04-05 12:36:00,100.973,101.015,100.973,101.015,105084045.0
2006-04-05 12:37:00,101.005,101.005,100.972,100.99,20117518.0
2006-04-05 12:38:00,101.0,101.0,100.988,101.0,74736268.0
2006-04-05 12:39:00,100.995,101.0,100.983,101.0,30880067.0
2006-04-05 12:40:00,101.0,101.003,100.97,100.995,35673170.0
2006-04-05 12:41:00,101.005,101.016,100.995,100.995,208623831.0
2006-04-05 12:42:00,100.945,101.005,100.945,100.963,145565722.0
2006-04-05 12:43:00,100.958,100.975,100.958,100.96,49886664.0
2006-04-05 12:44:00,100.955,100.963,100.944,100.945,134573941.0
2006-04-05 12:45:00,100.945,100.98,100.945,100.96,34874096.0
2006-04-05 12:46:00,100.952,100.98,100.95,100.96,21881526.0
2006-04-05 12:47:00,100.953,100.953,100.9,100.935,85205711.0
2006-04-05 12:48:00,100.94,100.94,100.93,100.93,23595530.0
2006-04-05 12:49:00,100.92,100.92,100.9,100.91,21312941.0
2006-04-05 12:50:00,100.91,100.91,100.86,100.89,63114398.0
2006-04-05 12:51:00,100.89,100.9,100.888,100.895,53142485.0
2006-04-05 12:52:00,100.89,100.91,100.851,100.91,5458880.0
2006-04-05 12:53:00,100.91,100.94,100.91,100.94,56689619.0
2006-04-05 12:54:00,100.935,100.97,100.935,100.955,39331547.0
2006-04-05 12:55:00,100.95,100.958,100.935,100.935,179362891.0
2006-04-05 12:56:00,100.92,100.947,100.92,100.945,151398348.0
2006-04-05 12:57:00,100.943,100.947,100.934,100.935,276470324.0
2006-04-05 12:58:00,100.93,100.94,100.925,100.935,296411494.0
2006-04-05 12:59:00,100.932,100.965,100.932,100.96,127077573.0
2006-04-05 13:00:00,100.95,100.992,100.95,100.978,50787991.0
2006-04-05 13:01:00,100.968,100.981,100.968,100.97,102431238.0
2006-04-05 13:02:00,100.968,100.976,100.965,100.967,33455159.0
2006-04-05 13:03:00,100.957,100.957,100.94,100.95,13082676.0
2006-04-05 13:04:00,100.945,100.995,100.935,100.985,75133771.0
2006-04-05 13:05:00,100.985,100.985,100.955,100.955,19695504.0
2006-04-05 13:06:00,100.965,100.965,100.93,100.93,65300599.0
2006-04-05 13:07:00,100.945,100.962,100.945,100.95,252979072.0
2006-04-05 13:08:00,100.945,100.955,100.935,100.935,30993029.0
2006-04-05 13:09:00,100.937,101.015,100.937,101.005,276913967.0
2006-04-05 13:10:00,101.0,101.007,100.985,100.987,134485873.0
2006-04-05 13:11:00,101.0,101.016,101.0,101.015,15508543.0
2006-04-05 13:12:00,101.015,101.015,100.99,100.99,176860704.0
2006-04-05 13:13:00,100.985,101.003,100.946,100.95,115041755.0
2006-04-05 13:14:00,100.955,100.955,100.93,100.943,47914677.0
2006-04-05 13:15:00,100.95,100.95,100.933,100.935,42255611.0
2006-04-05 13:16:00,100.94,100.969,100.92,100.955,136991021.0
2006-04-05 13:17:00,100.965,101.0,100.953,101.0,137997527.0
2006-04-05 13:18:00,100.995,100.995,100.97,100.98,118674178.0
2006-04-05 13:19:00,100.967,100.985,100.966,100.977,246658438.0
2006-04-05 13:20:00,100.98,100.99,100.97,100.99,202345346.0
2006-04-05 13:21:00,100.99,101.02,100.99,101.02,75761257.0
2006-04-05 13:22:00,101.013,101.031,101.01,101.027,121040289.0
2006-04-05 13:23:00,101.028,101.028,100.974,100.99,34485460.0
2006-04-05 13:24:00,100.982,100.985,100.97,100.97,76957938.0
2006-04-05 13:25:00,100.96,100.971,100.95,100.95,54705635.0
2006-04-05 13:26:00,100.96,100.98,100.96,100.965,26348831.0
2006-04-05 13:27:00,100.975,100.975,100.945,100.965,123694334.0
2006-04-05 13:28:00,100.97,100.996,100.97,100.995,208050504.0
2006-04-05 13:29:00,100.995,101.035,100.995,101.035,10779051.0
2006-04-05 13:30:00,101.03,101.035,100.975,100.975,124403341.0
2006-04-05 13:31:00,101.035,101.035,101.02,101.025,46897204.0
2006-04-05 13:32:00,101.023,101.055,101.023,101.037,41588001.0
2006-04-05 13:33:00,101.033,101.046,101.033,101.04,40659491.0
2006-04-05 13:34:00,101.035,101.045,101.03,101.03,42396601.0
2006-04-05 13:35:00,101.03,101.049,101.03,101.03,155421840.0
2006-04-05 13:36:00,101.028,101.05,101.028,101.05,120666635.0
2006-04-05 13:37:00,101.055,101.055,101.035,101.05,69926205.0
2006-04-05 13:38:00,101.055,101.055,101.04,101.047,223528105.0
2006-04-05 13:39:00,101.055,101.1,101.054,101.1,27109274.0
2006-04-05 13:40:00,101.105,101.112,101.075,101.085,29821911.0
2006-04-05 13:41:00,101.083,101.095,101.07,101.095,80294219.0
2006-04-05 13:42:00,101.085,101.097,101.06,101.06,194947067.0
2006-04-05 13:43:00,101.065,101.075,101.052,101.055,23316776.0
2006-04-05 13:44:00,101.055,101.075,101.055,101.068,22441681.0
2006-04-05 13:45:00,101.07,101.07,100.99,101.05,18993308.0
2006-04-05 13:46:00,101.037,101.051,101.035,101.05,80818451.0
2006-04-05 13:47:00,101.05,101.073,101.05,101.065,83106563.0
2006-04-05 13:48:00,101.065,101.105,101.065,101.095,20668257.0
2006-04-05 13:49:00,101.1,101.105,101.078,101.085,366997326.0
2006-04-05 13:50:00,101.078,101.1,101.06,101.06,15059669.0
2006-04-05 13:51:00,101.053,101.065,101.053,101.065,37067991.0
2006-04-05 13:52:00,101.075,101.075,101.064,101.07,29694517.0
2006-04-05 13:53:00,101.057,101.095,101.055,101.08,97242309.0
2006-04-05 13:54:00,101.075,101.08,101.063,101.08,20866799.0
2006-04-05 13:55:00,101.075,101.078,101.045,101.045,235489320.0
2006-04-05 13:56:00,101.05,101.06,101.05,101.055,43917498.0
2006-04-05 13:57:00,101.053,101.067,101.053,101.06,317838904.0
2006-04-05 13:58:00,101.062,101.075,101.06,101.06,76979693.0
2006-04-05 13:59:00,101.065,101.085,101.04,101.07,11900718.0
2006-04-05 14:00:00,101.063,101.08,101.041,101.063,14523171.0
2006-04-05 14:01:00,101.065,101.09,101.065,101.09,81385402.0
2006-04-05 14:02:00,101.085,101.103,101.085,101.09,50409640.0
2006-04-05 14:03:00,101.085,101.085,101.064,101.075,52895847.0
2006-04-05 14:04:00,101.08,101.08,101.06,101.06,115070022.0
2006-04-05 14:05:00,101.065,101.065,101.045,101.045,77278894.0
2006-04-05 14:06:00,101.05,101.06,101.04,101.04,85173196.0
2006-04-05 14:07:00,101.043,101.05,101.04,101.04,296824961.0
2006-04-05 14:08:00,101.055,101.058,101.03,101.03,38500139.0
2006-04-05 14:09:00,101.025,101.035,100.955,100.995,77798846.0
2006-04-05 14:10:00,100.993,101.016,100.973,101.01,52102582.0
2006-04-05 14:11:00,101.02,101.038,101.0,101.025,18229802.0
2006-04-05 14:12:00,101.023,101.13,101.02,101.13,42602697.0
2006-04-05 14:13:00,101.12,101.165,101.12,101.165,160362536.0
2006-04-05 14:14:00,101.17,101.192,101.17,101.175,52861210.0
2006-04-05 14:15:00,101.177,101.21,101.17,101.21,85620082.0
2006-04-05 14:16:00,101.22,101.245,101.205,101.245,26975835.0
2006-04-05 14:17:00,101.23,101.232,101.2,101.232,61363855.0
2006-04-05 14:18:00,101.245,101.245,101.229,101.23,6190014.0
2006-04-05 14:19:00,101.223,101.235,101.21,101.213,14881393.0
2006-04-05 14:20:00,101.22,101.22,101.149,101.185,6326073.0
2006-04-05 14:21:00,101.17,101.195,101.17,101.175,31845887.0
2006-04-05 14:22:00,101.18,101.18,101.145,101.155,3921952.0
2006-04-05 14:23:00,101.157,101.165,101.155,101.158,41441079.0
2006-04-05 14:24:00,101.155,101.191,101.155,101.175,275095096.0
2006-04-05 14:25:00,101.19,101.225,101.19,101.19,42949750.0
2006-04-05 14:26:00,101.22,101.223,101.173,101.173,20416946.0
2006-04-05 14:27:00,101.168,101.2,101.168,101.185,149401653.0
2006-04-05 14:28:00,101.185,101.2,101.165,101.19,86604746.0
2006-04-05 14:29:00,101.183,101.205,101.183,101.195,166631808.0
2006-04-05 14:30:00,101.187,101.205,101.17,101.17,108532433.0
2006-04-05 14:31:00,101.18,101.18,101.152,101.175,55876274.0
2006-04-05 14:32:00,101.16,101.173,101.15,101.15,30786564.0
2006-04-05 14:33:00,101.155,101.16,101.132,101.16,48628212.0
2006-04-05 14:34:00,101.153,101.157,101.13,101.145,136901904.0
2006-04-05 14:35:00,101.15,101.15,101.12,101.135,74755046.0
2006-04-05 14:36:00,101.137,101.137,101.11,101.11,84053586.0
2006-04-05 14:37:00,101.107,101.126,101.085,101.105,10136820.0
2006-04-05 14:38:00,101.115,101.123,101.1,101.11,24983481.0
2006-04-05 14:39:00,101.115,101.133,101.095,101.102,126187029.0
2006-04-05 14:40:00,101.11,101.17,101.11,101.17,9358394.0
2006-04-05 14:41:00,101.17,101.17,101.11,101.11,48730998.0
2006-04-05 14:42:00,101.107,101.147,101.107,101.147,29878855.0
2006-04-05 14:43:00,101.15,101.16,101.135,101.15,50921482.0
2006-04-05 14:44:00,101.155,101.157,101.145,101.15,111469107.0
2006-04-05 14:45:00,101.145,101.175,101.145,101.175,71482390.0
2006-04-05 14:46:00,101.175,101.18,101.17,101.18,35070546.0
2006-04-05 14:47:00,101.177,101.194,101.165,101.165,7200633.0
2006-04-05 14:48:00,101.17,101.193,101.17,101.18,180898785.0
2006-04-05 14:49:00,101.177,101.177,101.135,101.155,116625848.0
2006-04-05 14:50:00,101.153,101.155,101.135,101.14,32766252.0
2006-04-05 14:51:00,101.145,101.153,101.13,101.15,50177430.0
2006-04-05 14:52:00,101.145,101.155,101.14,101.155,19294572.0
2006-04-05 14:53:00,101.165,101.2,101.165,101.2,27435794.0
2006-04-05 14:54:00,101.205,101.205,101.168,101.195,37194860.0
2006-04-05 14:55:00,101.185,101.201,101.18,101.18,98798854.0
2006-04-05 14:56:00,101.188,101.19,101.155,101.19,195358555.0
2006-04-05 14:57:00,101.18,101.195,101.136,101.145,28857930.0
2006-04-05 14:58:00,101.15,101.15,101.127,101.135,135639636.0
2006-04-05 14:59:00,101.125,101.13,101.11,101.12,21418197.0
2006-04-05 15:00:00,101.108,101.135,101.105,101.135,65931936.0
2006-04-05 15:01:00,101.132,101.169,101.132,101.165,81820050.0
2006-04-05 15:02:00,101.175,101.175,101.14,101.14,49514669.0
2006-04-05 15:03:00,101.133,101.165,101.133,101.155,193006746.0
2006-04-05 15:04:00,101.16,101.165,101.151,101.155,237370385.0
2006-04-05 15:05:00,101.155,101.19,101.155,101.16,199729286.0
2006-04-05 15:06:00,101.163,101.195,101.163,101.195,58582906.0
2006-04-05 15:07:00,101.195,101.215,101.185,101.205,47075860.0
2006-04-05 15:08:00,101.205,101.365,101.205,101.335,137360688.0
2006-04-05 15:09:00,101.335,101.355,101.223,101.32,71824549.0
2006-04-05 15:10:00,101.275,101.312,101.27,101.29,55825401.0
2006-04-05 15:11:00,101.273,101.315,101.265,101.28,65683739.0
2006-04-05 15:12:00,101.277,101.282,101.26,101.275,47317866.0
2006-04-05 15:13:00,101.285,101.307,101.25,101.25,13418968.0
2006-04-05 15:14:00,101.252,101.33,101.252,101.33,30282775.0
2006-04-05 15:15:00,101.34,101.385,101.34,101.345,56205539.0
2006-04-05 15:16:00,101.335,101.342,101.3,101.305,151456963.0
2006-04-05 15:17:00,101.305,101.325,101.255,101.3,57512202.0
2006-04-05 15:18:00,101.305,101.335,101.295,101.315,194466755.0
2006-04-05 15:19:00,101.31,101.345,101.31,101.335,97434205.0
2006-04-05 15:20:00,101.33,101.33,101.29,101.31,66030870.0
2006-04-05 15:21:00,101.31,101.31,101.27,101.287,203241265.0
2006-04-05 15:22:00,101.29,101.33,101.29,101.293,121024497.0
2006-04-05 15:23:00,101.305,101.305,101.25,101.265,10250916.0
2006-04-05 15:24:00,101.27,101.285,101.27,101.275,146247592.0
2006-04-05 15:25:00,101.27,101.27,101.247,101.258,33628828.0
2006-04-05 15:26:00,101.255,101.27,101.255,101.255,21032115.0
2006-04-05 15:27:00,101.267,101.275,101.22,101.26,75258363.0
2006-04-05 15:28:00,101.265,101.295,101.262,101.265,61385634.0
2006-04-05 15:29:00,101.27,101.283,101.27,101.28,44954316.0
2006-04-05 15:30:00,101.29,101.297,101.286,101.295,145840551.0
2006-04-05 15:31:00,101.288,101.305,101.285,101.3,21461032.0
2006-04-05 15:32:00,101.3,101.3,101.27,101.275,19486161.0
2006-04-05 15:33:00,101.28,101.28,101.255,101.255,31730853.0
2006-04-05 15:34:00,101.255,101.27,101.23,101.23,417323571.0
2006-04-05 15:35:00,101.24,101.267,101.24,101.24,16700407.0
2006-04-05 15:36:00,101.245,101.25,101.21,101.21,136833736.0
2006-04-05 15:37:00,101.205,101.22,101.18,101.195,46154825.0
2006-04-05 15:38:00,101.2,101.203,101.163,101.2,24134171.0
2006-04-05 15:39:00,101.19,101.23,101.14,101.14,79265466.0
2006-04-05 15:40:00,101.143,101.165,101.122,101.15,92172600.0
2006-04-05 15:41:00,101.15,101.17,101.105,101.15,34332465.0
2006-04-05 15:42:00,101.143,101.15,101.11,101.113,19485609.0
2006-04-05 15:43:00,101.113,101.155,101.095,101.133,40787277.0
2006-04-05 15:44:00,101.135,101.148,101.105,101.115,68202641.0
2006-04-05 15:45:00,101.16,101.16,101.125,101.14,31770215.0
2006-04-05 15:46:00,101.145,101.165,101.135,101.135,88197139.0
2006-04-05 15:47:00,101.11,101.173,101.11,101.17,556901677.0
2006-04-05 15:48:00,101.17,101.198,101.17,101.19,102684708.0
2006-04-05 15:49:00,101.19,101.201,101.19,101.2,33371298.0
2006-04-05 15:50:00,101.21,101.22,101.194,101.22,92696118.0
2006-04-05 15:51:00,101.23,101.23,101.2,101.207,27840606.0
2006-04-05 15:52:00,101.205,101.208,101.19,101.2,25313777.0
2006-04-05 15:53:00,101.19,101.225,101.183,101.225,35539807.0
2006-04-05 15:54:00,101.215,101.217,101.2,101.212,94796595.0
2006-04-05 15:55:00,101.22,101.223,101.2,101.205,25593946.0
2006-04-05 15:56:00,101.198,101.233,101.198,101.225,18942832.0
2006-04-05 15:57:00,101.23,101.23,101.208,101.225,83011634.0
2006-04-05 15:58:00,101.225,101.225,101.205,101.22,47393999.0
2006-04-05 15:59:00,101.21,101.23,101.2,101.215,116733151.0
2006-04-05 16:00:00,101.21,101.235,101.165,101.2,20625226.0
2006-04-05 16:01:00,101.198,101.205,101.138,101.185,81459260.0
2006-04-05 16:02:00,101.18,101.195,101.135,101.147,54663663.0
2006-04-05 16:03:00,101.147,101.175,101.147,101.15,64862221.0
2006-04-05 16:04:00,101.157,101.213,101.148,101.213,64663956.0
2006-04-05 16:05:00,101.21,101.265,101.18,101.18,80853356.0
2006-04-05 16:06:00,101.187,101.23,101.175,101.19,23608680.0
2006-04-05 16:07:00,101.19,101.19,101.14,101.19,20409596.0
2006-04-05 16:08:00,101.185,101.193,101.15,101.17,57539166.0
2006-04-05 16:09:00,101.165,101.185,101.14,101.17,76005694.0
2006-04-05 16:10:00,101.168,101.2,101.153,101.175,31457133.0
2006-04-05 16:11:00,101.18,101.187,101.16,101.17,8478082.0
2006-04-05 16:12:00,101.162,101.175,101.12,101.175,126624716.0
2006-04-05 16:13:00,101.17,101.17,101.121,101.155,122156119.0
2006-04-05 16:14:00,101.155,101.17,101.15,101.165,109868537.0
2006-04-05 16:15:00,101.16,101.165,101.15,101.155,42124966.0
2006-04-05 16:16:00,101.155,101.155,101.115,101.115,100949528.0
2006-04-05 16:17:00,101.115,101.16,101.115,101.145,136702990.0
2006-04-05 16:18:00,101.15,101.18,101.137,101.155,54003740.0
2006-04-05 16:19:00,101.165,101.2,101.165,101.2,67139959.0
2006-04-05 16:20:00,101.195,101.195,101.158,101.158,38881839.0
2006-04-05 16:21:00,101.168,101.18,101.16,101.16,41920303.0
2006-04-05 16:22:00,101.17,101.19,101.16,101.183,80994787.0
2006-04-05 16:23:00,101.185,101.185,101.135,101.17,22096253.0
2006-04-05 16:24:00,101.162,101.177,101.125,101.145,44612510.0
2006-04-05 16:25:00,101.15,101.172,101.123,101.123,74041952.0
2006-04-05 16:26:00,101.125,101.145,101.11,101.13,56981925.0
2006-04-05 16:27:00,101.122,101.165,101.122,101.14,34732404.0
2006-04-05 16:28:00,101.15,101.17,101.125,101.14,59719516.0
2006-04-05 16:29:00,101.14,101.153,101.115,101.153,33145870.0
2006-04-05 16:30:00,101.15,101.213,101.12,101.17,63813741.0
2006-04-05 16:31:00,101.16,101.197,101.13,101.197,81329863.0
2006-04-05 16:32:00,101.195,101.195,101.16,101.17,63217585.0
2006-04-05 16:33:00,101.167,101.195,101.167,101.19,32202647.0
2006-04-05 16:34:00,101.183,101.185,101.17,101.18,29222468.0
2006-04-05 16:35:00,101.18,101.193,101.155,101.193,12743358.0
2006-04-05 16:36:00,101.2,101.203,101.18,101.19,13464299.0
2006-04-05 16:37:00,101.185,101.201,101.133,101.195,133259239.0
2006-04-05 16:38:00,101.2,101.215,101.175,101.185,23898056.0
2006-04-05 16:39:00,101.175,101.205,101.175,101.2,17512888.0
2006-04-05 16:40:00,101.195,101.225,101.195,101.205,93594975.0
2006-04-05 16:41:00,101.2,101.244,101.2,101.21,62092101.0
2006-04-05 16:42:00,101.2,101.215,101.2,101.21,87706673.0
2006-04-05 16:43:00,101.21,101.237,101.175,101.175,27624493.0
2006-04-05 16:44:00,101.21,101.23,101.166,101.215,56837783.0
2006-04-05 16:45:00,101.215,101.231,101.205,101.22,41920431.0
2006-04-05 16:46:00,101.225,101.23,101.217,101.23,21804182.0
2006-04-05 16:47:00,101.23,101.23,101.2,101.215,100878676.0
2006-04-05 16:48:00,101.215,101.216,101.21,101.21,67173227.0
2006-04-05 16:49:00,101.21,101.22,101.21,101.22,105554180.0
2006-04-05 16:50:00,101.21,101.313,101.21,101.295,101076956.0
2006-04-05 16:51:00,101.287,101.305,101.245,101.295,191178845.0
2006-04-05 16:52:00,101.285,101.297,101.275,101.29,142968064.0
2006-04-05 16:53:00,101.285,101.325,101.27,101.285,56890440.0
2006-04-05 16:54:00,101.29,101.293,101.257,101.275,31385256.0
2006-04-05 16:55:00,101.28,101.285,101.225,101.235,50531698.0
2006-04-05 16:56:00,101.25,101.25,101.21,101.217,24603281.0
2006-04-05 16:57:00,101.228,101.25,101.228,101.245,61420187.0
2006-04-05 16:58:00,101.245,101.245,101.19,101.21,81512755.0
2006-04-05 16:59:00,101.21,101.21,101.185,101.205,119268644.0
2006-04-05 17:00:00,101.145,101.24,101.145,101.22,88647974.0
2006-04-05 17:01:00,101.225,101.233,101.2,101.233,175552901.0
2006-04-05 17:02:00,101.245,101.27,101.245,101.26,202555240.0
2006-04-05 17:03:00,101.255,101.28,101.255,101.26,74155482.0
2006-04-05 17:04:00,101.265,101.265,101.239,101.242,32931910.0
2006-04-05 17:05:00,101.245,101.245,101.213,101.22,200066888.0
2006-04-05 17:06:00,101.23,101.23,101.175,101.19,89683181.0
2006-04-05 17:07:00,101.185,101.215,101.185,101.203,121815650.0
2006-04-05 17:08:00,101.205,101.245,101.205,101.24,115773339.0
2006-04-05 17:09:00,101.25,101.25,101.22,101.25,61230366.0
2006-04-05 17:10:00,101.255,101.257,101.21,101.235,70453519.0
2006-04-05 17:11:00,101.24,101.25,101.208,101.213,157707028.0
2006-04-05 17:12:00,101.207,101.21,101.2,101.205,65123849.0
2006-04-05 17:13:00,101.22,101.223,101.18,101.18,43880781.0
2006-04-05 17:14:00,101.19,101.19,101.155,101.18,102856175.0
2006-04-05 17:15:00,101.18,101.193,101.165,101.193,44536282.0
2006-04-05 17:16:00,101.193,101.193,101.155,101.19,31604380.0
2006-04-05 17:17:00,101.185,101.193,101.17,101.17,29883278.0
2006-04-05 17:18:00,101.16,101.195,101.16,101.183,31176197.0
2006-04-05 17:19:00,101.183,101.185,101.173,101.173,89427838.0
2006-04-05 17:20:00,101.175,101.185,101.167,101.167,53670835.0
2006-04-05 17:21:00,101.185,101.185,101.16,101.17,72913968.0
2006-04-05 17:22:00,101.17,101.17,101.145,101.15,49831292.0
2006-04-05 17:23:00,101.168,101.18,101.14,101.15,179358376.0
2006-04-05 17:24:00,101.15,101.163,101.134,101.142,110880411.0
2006-04-05 17:25:00,101.137,101.205,101.13,101.18,78006933.0
2006-04-05 17:26:00,101.135,101.196,101.135,101.17,51791705.0
2006-04-05 17:27:00,101.165,101.2,101.13,101.2,25222162.0
2006-04-05 17:28:00,101.193,101.223,101.193,101.223,32904375.0
2006-04-05 17:29:00,101.223,101.231,101.214,101.22,40982521.0
2006-04-05 17:30:00,101.22,101.22,101.185,101.19,76225080.0
2006-04-05 17:31:00,101.195,101.21,101.187,101.19,76848748.0
2006-04-05 17:32:00,101.188,101.215,101.185,101.205,44265396.0
2006-04-05 17:33:00,101.205,101.255,101.205,101.255,159703417.0
2006-04-05 17:34:00,101.26,101.26,101.215,101.225,25665352.0
2006-04-05 17:35:00,101.217,101.236,101.217,101.22,43795770.0
2006-04-05 17:36:00,101.225,101.23,101.22,101.22,22000484.0
2006-04-05 17:37:00,101.208,101.23,101.208,101.215,149849165.0
2006-04-05 17:38:00,101.175,101.243,101.175,101.243,50250058.0
2006-04-05 17:39:00,101.245,101.245,101.212,101.23,219169338.0
2006-04-05 17:40:00,101.22,101.23,101.196,101.23,72534806.0
2006-04-05 17:41:00,101.222,101.255,101.222,101.255,80985884.0
2006-04-05 17:42:00,101.247,101.261,101.245,101.26,82398636.0
2006-04-05 17:43:00,101.258,101.27,101.254,101.27,75362696.0
2006-04-05 17:44:00,101.265,101.27,101.222,101.222,58738963.0
2006-04-05 17:45:00,101.22,101.235,101.215,101.235,122686658.0
2006-04-05 17:46:00,101.245,101.3,101.245,101.25,180936282.0
2006-04-05 17:47:00,101.255,101.26,101.227,101.227,24132912.0
2006-04-05 17:48:00,101.235,101.235,101.185,101.185,46100016.0
2006-04-05 17:49:00,101.19,101.205,101.18,101.19,132582964.0
2006-04-05 17:50:00,101.205,101.205,101.155,101.16,74711867.0
2006-04-05 17:51:00,101.175,101.175,101.128,101.128,36554214.0
2006-04-05 17:52:00,101.145,101.145,101.09,101.09,52051696.0
2006-04-05 17:53:00,101.095,101.135,101.095,101.135,32019912.0
2006-04-05 17:54:00,101.135,101.145,101.125,101.125,75786194.0
2006-04-05 17:55:00,101.13,101.13,101.105,101.11,143899340.0
2006-04-05 17:56:00,101.115,101.125,101.1,101.125,48709455.0
2006-04-05 17:57:00,101.125,101.138,101.125,101.13,13780318.0
2006-04-05 17:58:00,101.127,101.137,101.12,101.12,205006285.0
2006-04-05 17:59:00,101.13,101.162,101.099,101.162,116862042.0
2006-04-05 18:00:00,101.16,101.21,101.16,101.17,52514483.0
2006-04-05 18:01:00,101.16,101.165,101.14,101.165,85983240.0
2006-04-05 18:02:00,101.16,101.18,101.147,101.147,59303389.0
2006-04-05 18:03:00,101.153,101.165,101.152,101.165,76279173.0
2006-04-05 18:04:00,101.165,101.165,101.143,101.16,66812795.0
2006-04-05 18:05:00,101.153,101.17,101.153,101.155,54615222.0
2006-04-05 18:06:00,101.158,101.187,101.158,101.185,115925446.0
2006-04-05 18:07:00,101.19,101.206,101.19,101.19,19263298.0
2006-04-05 18:08:00,101.19,101.19,101.167,101.175,13493154.0
2006-04-05 18:09:00,101.175,101.202,101.165,101.193,97659781.0
2006-04-05 18:10:00,101.19,101.199,101.18,101.18,55355528.0
2006-04-05 18:11:00,101.18,101.18,101.15,101.162,91376352.0
2006-04-05 18:12:00,101.17,101.182,101.157,101.18,30502524.0
2006-04-05 18:13:00,101.19,101.19,101.135,101.19,57547157.0
2006-04-05 18:14:00,101.19,101.19,101.135,101.18,32939388.0
2006-04-05 18:15:00,101.175,101.197,101.14,101.17,86070870.0
2006-04-05 18:16:00,101.16,101.178,101.16,101.163,28452340.0
2006-04-05 18:17:00,101.163,101.174,101.16,101.16,73426507.0
2006-04-05 18:18:00,101.165,101.172,101.14,101.15,54829569.0
2006-04-05 18:19:00,101.145,101.145,101.123,101.135,150080011.0
2006-04-05 18:20:00,101.135,101.148,101.135,101.14,76878682.0
2006-04-05 18:21:00,101.14,101.15,101.134,101.137,77180722.0
2006-04-05 18:22:00,101.13,101.15,101.11,101.137,67516167.0
2006-04-05 18:23:00,101.14,101.145,101.115,101.145,23161244.0
2006-04-05 18:24:00,101.135,101.185,101.135,101.185,86210832.0
2006-04-05 18:25:00,101.18,101.18,101.145,101.145,72855655.0
2006-04-05 18:26:00,101.15,101.17,101.13,101.13,144762623.0
2006-04-05 18:27:00,101.125,101.14,101.11,101.14,36200983.0
2006-04-05 18:28:00,101.135,101.143,101.123,101.13,116526512.0
2006-04-05 18:29:00,101.135,101.155,101.13,101.14,28866570.0
2006-04-05 18:30:00,101.135,101.136,101.12,101.12,38670302.0
2006-04-05 18:31:00,101.125,101.127,101.115,101.125,37858023.0
2006-04-05 18:32:00,101.135,101.135,101.107,101.11,88520778.0
2006-04-05 18:33:00,101.107,101.145,101.107,101.125,75215185.0
2006-04-05 18:34:00,101.123,101.13,101.12,101.13,66587343.0
2006-04-05 18:35:00,101.13,101.13,101.118,101.118,48607149.0
2006-04-05 18:36:00,101.13,101.13,101.1,101.12,72984284.0
2006-04-05 18:37:00,101.12,101.12,101.061,101.102,57797878.0
2006-04-05 18:38:00,101.11,101.125,101.095,101.095,121018767.0
2006-04-05 18:39:00,101.095,101.096,101.083,101.085,197226510.0
2006-04-05 18:40:00,101.085,101.093,101.08,101.08,30723127.0
2006-04-05 18:41:00,101.072,101.076,101.064,101.065,62142492.0
2006-04-05 18:42:00,101.07,101.09,101.024,101.09,22664658.0
2006-04-05 18:43:00,101.085,101.092,101.049,101.07,85350684.0
2006-04-05 18:44:00,101.07,101.095,101.07,101.085,20868094.0
2006-04-05 18:45:00,101.095,101.11,101.09,101.095,63618362.0
2006-04-05 18:46:00,101.1,101.105,101.095,101.1,18028710.0
2006-04-05 18:47:00,101.088,101.107,101.088,101.1,83483111.0
2006-04-05 18:48:00,101.095,101.104,101.095,101.1,28518204.0
2006-04-05 18:49:00,101.087,101.101,101.087,101.09,97968522.0
2006-04-05 18:50:00,101.083,101.098,101.083,101.09,208645788.0
2006-04-05 18:51:00,101.09,101.09,101.07,101.07,32230956.0
2006-04-05 18:52:00,101.07,101.07,101.045,101.052,172340967.0
2006-04-05 18:53:00,101.06,101.095,101.05,101.09,153077240.0
2006-04-05 18:54:00,101.082,101.082,101.065,101.075,55448877.0
2006-04-05 18:55:00,101.073,101.073,101.016,101.055,86832296.0
2006-04-05 18:56:00,101.055,101.077,101.055,101.075,56916466.0
2006-04-05 18:57:00,101.075,101.09,101.069,101.07,40010076.0
2006-04-05 18:58:00,101.07,101.095,101.07,101.095,81740223.0
2006-04-05 18:59:00,101.095,101.104,101.085,101.085,125199741.0
2006-04-05 19:00:00,101.085,101.085,101.06,101.08,96587102.0
2006-04-05 19:01:00,101.075,101.09,101.06,101.07,74898514.0
2006-04-05 19:02:00,101.06,101.06,101.045,101.055,516982278.0
2006-04-05 19:03:00,101.06,101.07,101.032,101.06,47979504.0
2006-04-05 19:04:00,101.06,101.06,101.045,101.048,35819216.0
2006-04-05 19:05:00,101.065,101.065,101.04,101.045,103494658.0
2006-04-05 19:06:00,101.045,101.055,101.045,101.055,11034679.0
2006-04-05 19:07:00,101.05,101.053,101.043,101.052,43233433.0
2006-04-05 19:08:00,101.06,101.075,101.032,101.075,55008400.0
2006-04-05 19:09:00,101.058,101.077,101.015,101.04,52060543.0
2006-04-05 19:10:00,101.04,101.062,101.04,101.045,67383986.0
2006-04-05 19:11:00,101.045,101.05,101.03,101.04,52519246.0
2006-04-05 19:12:00,101.045,101.049,101.035,101.035,88790377.0
2006-04-05 19:13:00,101.033,101.063,101.033,101.04,126846906.0
2006-04-05 19:14:00,101.045,101.063,101.03,101.06,34838485.0
2006-04-05 19:15:00,101.055,101.065,101.055,101.065,68850987.0
2006-04-05 19:16:00,101.065,101.075,101.063,101.075,46498167.0
2006-04-05 19:17:00,101.063,101.069,101.058,101.06,83679610.0
2006-04-05 19:18:00,101.06,101.06,101.045,101.06,55134972.0
2006-04-05 19:19:00,101.06,101.072,101.05,101.06,154930410.0
2006-04-05 19:20:00,101.047,101.056,101.035,101.035,25056177.0
2006-04-05 19:21:00,101.037,101.037,101.023,101.035,56075617.0
2006-04-05 19:22:00,101.04,101.053,101.025,101.025,51649037.0
2006-04-05 19:23:00,101.03,101.045,101.029,101.035,26198402.0
2006-04-05 19:24:00,101.03,101.058,101.03,101.05,56921898.0
2006-04-05 19:25:00,101.05,101.05,101.039,101.04,125382500.0
2006-04-05 19:26:00,101.04,101.05,101.032,101.05,101180257.0
2006-04-05 19:27:00,101.05,101.06,101.045,101.06,101969390.0
2006-04-05 19:28:00,101.058,101.066,101.05,101.05,671964133.0
2006-04-05 19:29:00,101.065,101.065,101.028,101.05,67639770.0
2006-04-05 19:30:00,101.045,101.06,101.02,101.03,78094366.0
2006-04-05 19:31:00,101.03,101.037,101.025,101.037,53160225.0
2006-04-05 19:32:00,101.03,101.043,101.017,101.03,160339709.0
2006-04-05 19:33:00,101.045,101.045,101.025,101.025,42657073.0
2006-04-05 19:34:00,101.025,101.03,100.984,101.03,115515677.0
2006-04-05 19:35:00,101.023,101.03,101.02,101.023,27897527.0
2006-04-05 19:36:00,101.025,101.053,101.025,101.053,190737449.0
2006-04-05 19:37:00,101.055,101.059,101.04,101.04,60927305.0
2006-04-05 19:38:00,101.03,101.045,101.027,101.032,304175418.0
2006-04-05 19:39:00,101.045,101.05,101.034,101.037,23710051.0
2006-04-05 19:40:00,101.04,101.045,101.03,101.045,183344893.0
2006-04-05 19:41:00,101.045,101.045,101.03,101.03,54564766.0
2006-04-05 19:42:00,100.985,101.032,100.985,101.002,97406047.0
2006-04-05 19:43:00,101.003,101.003,100.937,100.985,187304712.0
2006-04-05 19:44:00,100.977,101.0,100.977,100.993,50966768.0
2006-04-05 19:45:00,100.995,101.003,100.992,100.992,8769946.0
2006-04-05 19:46:00,100.995,101.015,100.987,101.015,201506610.0
2006-04-05 19:47:00,101.005,101.025,101.0,101.01,109823865.0
2006-04-05 19:48:00,101.003,101.012,100.964,101.0,123920523.0
2006-04-05 19:49:00,101.015,101.015,100.987,100.988,11126661.0
2006-04-05 19:50:00,100.99,101.0,100.975,100.982,154674549.0
2006-04-05 19:51:00,100.99,101.01,100.99,100.997,124425063.0
2006-04-05 19:52:00,100.997,101.068,100.997,101.04,143922710.0
2006-04-05 19:53:00,101.05,101.05,101.026,101.033,82526648.0
2006-04-05 19:54:00,101.03,101.043,101.025,101.04,27406190.0
2006-04-05 19:55:00,101.043,101.085,101.043,101.08,104296540.0
2006-04-05 19:56:00,101.078,101.078,101.019,101.023,15357947.0
2006-04-05 19:57:00,101.02,101.05,101.02,101.03,28933080.0
2006-04-05 19:58:00,101.045,101.045,101.015,101.02,37998936.0
2006-04-05 19:59:00,101.03,101.042,101.01,101.025,81720659.0
2006-04-05 20:00:00,101.023,101.05,101.019,101.05,15578961.0
2006-04-05 20:01:00,101.05,101.07,101.038,101.038,67644969.0
2006-04-05 20:02:00,101.045,101.053,101.013,101.03,143621656.0
2006-04-05 20:03:00,101.025,101.025,100.967,101.015,143407659.0
2006-04-05 20:04:00,101.02,101.03,101.002,101.03,64983451.0
2006-04-05 20:05:00,101.03,101.037,100.965,101.028,105011699.0
2006-04-05 20:06:00,101.017,101.048,101.01,101.045,53756712.0
2006-04-05 20:07:00,101.043,101.053,101.043,101.053,88787547.0
2006-04-05 20:08:00,101.055,101.055,101.044,101.055,41753226.0
2006-04-05 20:09:00,101.06,101.07,101.047,101.047,147646068.0
2006-04-05 20:10:00,101.06,101.06,101.043,101.045,45785100.0
2006-04-05 20:11:00,101.045,101.06,101.045,101.05,38514331.0
2006-04-05 20:12:00,101.06,101.07,101.06,101.07,7261397.0
2006-04-05 20:13:00,101.062,101.079,101.062,101.068,108424769.0
2006-04-05 20:14:00,101.075,101.083,101.073,101.073,43482540.0
2006-04-05 20:15:00,101.08,101.08,101.064,101.065,54372162.0
2006-04-05 20:16:00,101.075,101.08,101.065,101.065,54225159.0
2006-04-05 20:17:00,101.063,101.07,101.062,101.062,139084820.0
2006-04-05 20:18:00,101.063,101.075,101.057,101.062,131100480.0
2006-04-05 20:19:00,101.062,101.073,101.062,101.073,82562725.0
2006-04-05 20:20:00,101.073,101.073,101.05,101.05,81090248.0
2006-04-05 20:21:00,101.05,101.05,101.029,101.05,34933363.0
2006-04-05 20:22:00,101.04,101.05,101.04,101.045,47567189.0
2006-04-05 20:23:00,101.05,101.05,101.02,101.02,21844681.0
2006-04-05 20:24:00,101.015,101.032,101.005,101.005,37802736.0
2006-04-05 20:25:00,101.013,101.035,101.013,101.02,30606791.0
2006-04-05 20:26:00,101.008,101.02,101.007,101.007,121794397.0
2006-04-05 20:27:00,101.013,101.017,100.965,100.965,41480810.0
2006-04-05 20:28:00,101.005,101.018,100.992,101.01,47447249.0
2006-04-05 20:29:00,101.01,101.016,101.0,101.002,36674130.0
2006-04-05 20:30:00,101.01,101.018,101.01,101.015,18879429.0
2006-04-05 20:31:00,101.015,101.025,101.01,101.01,100468955.0
2006-04-05 20:32:00,101.01,101.01,100.98,100.98,163028368.0
2006-04-05 20:33:00,100.985,101.015,100.985,100.99,30143057.0
2006-04-05 20:34:00,101.0,101.008,100.992,101.005,69706233.0
2006-04-05 20:35:00,101.01,101.015,101.0,101.005,138199298.0
2006-04-05 20:36:00,101.01,101.01,100.97,100.97,100355949.0
2006-04-05 20:37:00,100.98,101.015,100.98,101.005,76050228.0
2006-04-05 20:38:00,101.015,101.055,100.995,101.055,9109402.0
2006-04-05 20:39:00,101.06,101.06,101.02,101.04,67260362.0
2006-04-05 20:40:00,101.045,101.05,101.007,101.05,15481185.0
2006-04-05 20:41:00,101.055,101.055,101.028,101.033,17694703.0
2006-04-05 20:42:00,101.035,101.035,101.015,101.02,171825718.0
2006-04-05 20:43:00,101.03,101.05,101.02,101.05,32315523.0
2006-04-05 20:44:00,101.05,101.055,101.032,101.055,81280090.0
2006-04-05 20:45:00,101.043,101.043,101.025,101.03,92305517.0
2006-04-05 20:46:00,101.035,101.035,101.012,101.012,39657851.0
2006-04-05 20:47:00,101.013,101.02,101.01,101.015,144749100.0
2006-04-05 20:48:00,101.017,101.027,101.009,101.015,68325851.0
2006-04-05 20:49:00,101.025,101.025,101.005,101.005,54160195.0
2006-04-05 20:50:00,101.015,101.02,100.992,101.02,65287602.0
2006-04-05 20:51:00,101.02,101.02,101.005,101.015,71066621.0
2006-04-05 20:52:00,101.023,101.035,101.02,101.03,143122517.0
2006-04-05 20:53:00,101.03,101.03,101.008,101.01,27174324.0
2006-04-05 20:54:00,101.01,101.021,101.005,101.005,127742555.0
2006-04-05 20:55:00,101.0,101.006,100.995,101.0,36431144.0
2006-04-05 20:56:00,100.99,101.004,100.99,100.99,86702200.0
2006-04-05 20:57:00,100.995,100.997,100.98,100.98,25561958.0
2006-04-05 20:58:00,100.98,100.995,100.975,100.98,233970750.0
2006-04-05 20:59:00,100.985,100.987,100.967,100.987,28638570.0
2006-04-05 21:00:00,100.988,100.988,100.948,100.98,73136307.0
2006-04-05 21:01:00,100.97,100.984,100.925,100.972,14959266.0
2006-04-05 21:02:00,100.97,100.99,100.97,100.987,65531291.0
2006-04-05 21:03:00,101.005,101.005,100.973,100.975,3783566.0
2006-04-05 21:04:00,100.975,100.985,100.967,100.98,51250838.0
2006-04-05 21:05:00,100.973,101.038,100.935,100.967,73736290.0
2006-04-05 21:06:00,100.975,101.015,100.965,100.992,93363592.0
2006-04-05 21:07:00,100.995,101.012,100.995,101.002,63724131.0
2006-04-05 21:08:00,101.015,101.015,100.983,100.995,46668113.0
2006-04-05 21:09:00,101.0,101.0,100.98,100.98,115989940.0
2006-04-05 21:10:00,100.975,100.99,100.97,100.97,58080305.0
2006-04-05 21:11:00,100.973,100.995,100.973,100.995,35810339.0
2006-04-05 21:12:00,100.997,101.01,100.98,101.01,112109612.0
2006-04-05 21:13:00,101.01,101.045,101.01,101.045,34513243.0
2006-04-05 21:14:00,101.033,101.033,100.995,101.007,41534645.0
2006-04-05 21:15:00,101.01,101.017,100.975,101.01,129176058.0
2006-04-05 21:16:00,101.02,101.025,100.977,100.977,133618266.0
2006-04-05 21:17:00,100.985,101.016,100.978,100.978,154014775.0
2006-04-05 21:18:00,100.98,101.015,100.98,101.015,84597820.0
2006-04-05 21:19:00,101.02,101.052,100.995,101.01,29570830.0
2006-04-05 21:20:00,101.025,101.025,101.006,101.01,99105760.0
2006-04-05 21:21:00,101.015,101.025,101.0,101.0,59384787.0
2006-04-05 21:22:00,101.005,101.035,101.005,101.035,113571525.0
2006-04-05 21:23:00,101.023,101.023,100.995,100.995,23041341.0
2006-04-05 21:24:00,100.99,101.01,100.987,101.01,313225515.0
2006-04-05 21:25:00,101.01,101.01,100.993,101.01,92064917.0
2006-04-05 21:26:00,101.0,101.02,100.995,101.0,13643163.0
2006-04-05 21:27:00,101.01,101.02,100.983,100.983,20916041.0
2006-04-05 21:28:00,100.985,100.997,100.976,100.997,199141197.0
2006-04-05 21:29:00,100.993,101.005,100.993,101.003,175998462.0
2006-04-05 21:30:00,101.0,101.011,100.992,100.992,40508412.0
2006-04-05 21:31:00,100.995,101.011,100.987,100.987,109310691.0
2006-04-05 21:32:00,100.995,101.001,100.995,100.995,113875924.0
2006-04-05 21:33:00,100.99,101.003,100.98,100.98,788568914.0
2006-04-05 21:34:00,100.99,101.005,100.982,101.005,92233319.0
2006-04-05 21:35:00,100.995,101.01,100.965,100.965,23531938.0
2006-04-05 21:36:00,100.96,100.98,100.96,100.98,44474077.0
2006-04-05 21:37:00,100.968,100.985,100.968,100.97,42259365.0
2006-04-05 21:38:00,100.975,100.979,100.965,100.965,78921313.0
2006-04-05 21:39:00,100.957,101.003,100.957,100.985,117514318.0
2006-04-05 21:40:00,100.99,100.99,100.978,100.99,34284777.0
2006-04-05 21:41:00,100.99,101.004,100.989,100.997,72502757.0
2006-04-05 21:42:00,101.005,101.005,100.982,101.0,36622117.0
2006-04-05 21:43:00,100.993,101.01,100.986,101.01,56129425.0
2006-04-05 21:44:00,101.005,101.005,100.997,101.0,71882685.0
2006-04-05 21:45:00,101.0,101.005,100.99,100.993,37798640.0
2006-04-05 21:46:00,100.99,100.995,100.945,100.945,118547238.0
2006-04-05 21:47:00,100.987,101.01,100.987,101.01,82089859.0
2006-04-05 21:48:00,101.003,101.006,100.995,100.998,103580074.0
2006-04-05 21:49:00,101.015,101.015,100.991,101.0,50234504.0
2006-04-05 21:50:00,101.0,101.0,100.988,100.995,27004506.0
2006-04-05 21:51:00,100.995,101.0,100.95,100.995,62934088.0
2006-04-05 21:52:00,100.995,101.01,100.992,101.01,193596167.0
2006-04-05 21:53:00,101.008,101.015,100.997,101.015,55726227.0
2006-04-05 21:54:00,101.003,101.01,100.998,101.007,71022329.0
2006-04-05 21:55:00,101.01,101.01,100.999,101.0,26235996.0
2006-04-05 21:56:00,101.0,101.0,100.99,101.0,117081204.0
2006-04-05 21:57:00,101.0,101.0,100.985,100.995,32661052.0
2006-04-05 21:58:00,101.0,101.009,100.996,101.003,57602833.0
2006-04-05 21:59:00,101.01,101.01,100.994,100.997,7885587.0
2006-04-05 22:00:00,100.993,101.0,100.985,100.993,236764354.0
2006-04-05 22:01:00,100.995,101.0,100.988,100.993,26767038.0
2006-04-05 22:02:00,100.99,101.001,100.98,100.98,31805063.0
2006-04-05 22:03:00,100.98,100.98,100.945,100.96,82778533.0
2006-04-05 22:04:00,100.955,100.97,100.955,100.963,47491322.0
2006-04-05 22:05:00,100.975,100.975,100.96,100.96,190970167.0
2006-04-05 22:06:00,100.963,100.967,100.957,100.965,50855315.0
2006-04-05 22:07:00,100.965,100.977,100.965,100.97,58043759.0
2006-04-05 22:08:00,100.957,100.975,100.95,100.965,71097787.0
2006-04-05 22:09:00,100.97,100.986,100.965,100.965,38412375.0
2006-04-05 22:10:00,100.97,100.98,100.943,100.955,77556571.0
2006-04-05 22:11:00,100.975,100.98,100.94,100.94,52602976.0
2006-04-05 22:12:00,100.97,100.985,100.968,100.985,38945123.0
2006-04-05 22:13:00,100.975,101.005,100.975,100.99,118014806.0
2006-04-05 22:14:00,100.985,101.005,100.98,100.995,35931482.0
2006-04-05 22:15:00,100.995,101.0,100.992,100.995,49635320.0
2006-04-05 22:16:00,100.995,100.995,100.961,100.993,104686948.0
2006-04-05 22:17:00,100.99,101.017,100.985,100.985,104040681.0
2006-04-05 22:18:00,100.99,100.99,100.981,100.985,78063974.0
2006-04-05 22:19:00,100.98,100.99,100.977,100.99,197852463.0
2006-04-05 22:20:00,100.982,100.999,100.973,100.975,89753823.0
2006-04-05 22:21:00,100.98,100.986,100.98,100.985,29084643.0
2006-04-05 22:22:00,100.995,100.995,100.97,100.985,50003105.0
2006-04-05 22:23:00,100.98,100.985,100.972,100.975,77799692.0
2006-04-05 22:24:00,100.967,100.985,100.967,100.98,80648311.0
2006-04-05 22:25:00,100.98,100.99,100.975,100.985,16988516.0
2006-04-05 22:26:00,100.985,100.985,100.96,100.975,312297390.0
2006-04-05 22:27:00,100.973,100.98,100.96,100.96,61675717.0
2006-04-05 22:28:00,100.953,100.977,100.94,100.94,214973086.0
2006-04-05 22:29:00,100.95,100.95,100.9,100.945,139081627.0
2006-04-05 22:30:00,100.95,100.957,100.943,100.943,97190756.0
2006-04-05 22:31:00,100.94,100.965,100.94,100.965,90823715.0
2006-04-05 22:32:00,100.965,100.98,100.958,100.98,141275561.0
2006-04-05 22:33:00,100.972,100.972,100.955,100.96,56853865.0
2006-04-05 22:34:00,100.97,100.975,100.94,100.94,62522545.0
2006-04-05 22:35:00,100.96,100.975,100.935,100.943,112549297.0
2006-04-05 22:36:00,100.943,100.952,100.939,100.94,118527390.0
2006-04-05 22:37:00,100.94,100.94,100.921,100.927,85104386.0
2006-04-05 22:38:00,100.922,100.93,100.92,100.93,30231158.0
2006-04-05 22:39:00,100.93,100.94,100.905,100.94,10204307.0
2006-04-05 22:40:00,100.93,100.94,100.93,100.935,110525281.0
2006-04-05 22:41:00,100.93,100.952,100.925,100.925,98971352.0
2006-04-05 22:42:00,100.92,100.925,100.92,100.925,51309714.0
2006-04-05 22:43:00,100.927,100.945,100.91,100.945,41397737.0
2006-04-05 22:44:00,100.947,100.95,100.94,100.95,185426562.0
2006-04-05 22:45:00,100.94,100.95,100.895,100.94,23210714.0
2006-04-05 22:46:00,100.938,100.955,100.938,100.94,39608586.0
2006-04-05 22:47:00,100.945,100.95,100.895,100.943,30176121.0
2006-04-05 22:48:00,100.95,100.955,100.94,100.95,57871351.0
2006-04-05 22:49:00,100.943,100.967,100.943,100.96,139741021.0
2006-04-05 22:50:00,100.97,100.975,100.953,100.953,147403650.0
2006-04-05 22:51:00,100.955,100.972,100.955,100.96,19211476.0
2006-04-05 22:52:00,100.965,100.972,100.955,100.955,86541007.0
2006-04-05 22:53:00,100.95,100.965,100.943,100.943,86577952.0
2006-04-05 22:54:00,100.95,100.97,100.943,100.97,155572532.0
2006-04-05 22:55:00,100.97,100.985,100.957,100.985,38501900.0
2006-04-05 22:56:00,100.98,100.99,100.965,100.965,24220079.0
2006-04-05 22:57:00,100.965,100.99,100.965,100.99,69571942.0
2006-04-05 22:58:00,101.0,101.01,100.985,101.01,89454517.0
2006-04-05 22:59:00,101.005,101.01,101.005,101.01,90618006.0
2006-04-05 23:00:00,101.002,101.01,101.0,101.01,141927187.0
2006-04-05 23:32:00,101.01,101.01,100.964,100.965,24371529.0
2006-04-05 23:33:00,100.965,100.973,100.94,100.973,52190001.0
2006-04-05 23:34:00,100.972,100.98,100.97,100.975,135245071.0
2006-04-05 23:35:00,100.935,100.977,100.935,100.935,35073286.0
2006-04-05 23:36:00,100.98,100.985,100.97,100.975,187203783.0
2006-04-05 23:37:00,100.975,100.98,100.97,100.97,9196097.0
2006-04-05 23:38:00,100.97,100.98,100.97,100.97,65422960.0
2006-04-05 23:39:00,100.98,100.98,100.975,100.975,23067813.0
2006-04-05 23:40:00,100.972,100.985,100.972,100.985,30289485.0
2006-04-05 23:41:00,100.975,100.98,100.972,100.975,53015818.0
2006-04-05 23:42:00,100.98,100.98,100.97,100.98,55498294.0
2006-04-05 23:43:00,100.98,100.98,100.97,100.975,50404493.0
2006-04-05 23:44:00,100.98,100.985,100.975,100.975,26191442.0
2006-04-05 23:45:00,100.975,100.985,100.97,100.973,72965000.0
2006-04-05 23:46:00,100.985,100.985,100.975,100.98,125695909.0
2006-04-05 23:47:00,100.975,100.98,100.97,100.975,53333296.0
2006-04-05 23:48:00,100.965,100.98,100.925,100.975,34584397.0
2006-04-05 23:49:00,100.98,100.985,100.967,100.985,43636813.0
2006-04-05 23:50:00,100.98,100.985,100.965,100.973,13620921.0
2006-04-05 23:51:00,100.98,100.98,100.968,100.975,194584859.0
2006-04-05 23:52:00,100.975,100.98,100.965,100.965,155177188.0
2006-04-05 23:53:00,100.98,100.985,100.97,100.985,83748917.0
2006-04-05 23:54:00,100.975,100.98,100.968,100.98,70990030.0
2006-04-05 23:55:00,100.967,100.98,100.965,100.97,17071306.0
2006-04-05 23:56:00,100.975,100.98,100.97,100.98,14379070.0
2006-04-05 23:57:00,100.975,101.015,100.975,100.985,31536568.0
2006-04-05 23:58:00,100.985,100.99,100.975,100.99,46802537.0
2006-04-05 23:59:00,100.985,101.0,100.985,100.995,42394393.0
2006-04-06 00:00:00,101.0,101.02,100.995,101.02,40360462.0
2006-04-06 00:01:00,101.01,101.02,101.01,101.02,48014487.0
2006-04-06 00:02:00,101.015,101.025,101.015,101.02,82661428.0
2006-04-06 00:03:00,101.012,101.025,101.005,101.015,96595084.0
2006-04-06 00:04:00,101.013,101.025,100.99,101.012,69995601.0
2006-04-06 00:05:00,101.02,101.02,100.993,100.993,206320768.0
2006-04-06 00:06:00,100.995,101.005,100.99,100.995,127946614.0
2006-04-06 00:07:00,101.0,101.0,100.987,100.99,52883865.0
2006-04-06 00:08:00,101.0,101.005,100.955,101.0,129459535.0
2006-04-06 00:09:00,101.005,101.005,100.99,100.992,136450287.0
2006-04-06 00:10:00,100.998,101.0,100.995,101.0,131310609.0
2006-04-06 00:11:00,101.0,101.0,100.99,101.0,297639511.0
2006-04-06 00:12:00,101.0,101.0,100.995,100.995,30011462.0
2006-04-06 00:13:00,100.995,101.005,100.99,100.99,81474268.0
2006-04-06 00:14:00,100.998,101.0,100.992,101.0,55149003.0
2006-04-06 00:15:00,100.99,101.0,100.99,100.995,119580094.0
2006-04-06 00:16:00,101.005,101.005,100.987,100.987,67203682.0
2006-04-06 00:17:00,100.995,101.005,100.987,100.995,13413052.0
2006-04-06 00:18:00,101.0,101.0,100.993,100.995,78586031.0
2006-04-06 00:19:00,101.0,101.0,100.988,100.988,276124030.0
2006-04-06 00:20:00,100.993,100.995,100.99,100.99,54632240.0
2006-04-06 00:21:00,100.99,101.005,100.987,101.0,164633751.0
2006-04-06 00:22:00,100.995,100.995,100.965,100.983,81117863.0
2006-04-06 00:23:00,100.977,100.99,100.977,100.985,129168285.0
2006-04-06 00:24:00,100.99,101.011,100.953,100.993,42155872.0
2006-04-06 00:25:00,100.99,101.005,100.972,101.005,31282604.0
2006-04-06 00:26:00,101.005,101.015,101.005,101.015,125350787.0
2006-04-06 00:27:00,101.015,101.029,101.0,101.0,30962396.0
2006-04-06 00:28:00,101.005,101.005,100.984,100.985,45743236.0
2006-04-06 00:29:00,100.985,100.985,100.97,100.97,115631418.0
2006-04-06 00:30:00,100.965,101.025,100.965,101.025,107435823.0
2006-04-06 00:31:00,101.015,101.025,101.015,101.025,12089321.0
2006-04-06 00:32:00,101.005,101.012,100.987,100.993,55215707.0
2006-04-06 00:33:00,100.995,101.035,100.995,101.035,61879173.0
2006-04-06 00:34:00,101.035,101.035,101.019,101.02,93561306.0
2006-04-06 00:35:00,101.03,101.03,101.009,101.01,18827166.0
2006-04-06 00:36:00,101.015,101.02,101.007,101.015,102423294.0
2006-04-06 00:37:00,101.02,101.02,101.01,101.015,59155698.0
2006-04-06 00:38:00,101.015,101.025,100.975,101.01,47006833.0
2006-04-06 00:39:00,101.015,101.037,101.015,101.02,36571629.0
2006-04-06 00:40:00,101.03,101.03,101.007,101.025,33092435.0
2006-04-06 00:41:00,101.025,101.025,100.987,100.987,135737761.0
2006-04-06 00:42:00,100.995,101.02,100.995,101.02,36587647.0
2006-04-06 00:43:00,101.015,101.025,101.013,101.015,47880886.0
2006-04-06 00:44:00,101.015,101.015,100.99,100.99,55398983.0
2006-04-06 00:45:00,100.98,101.015,100.98,101.015,43414481.0
2006-04-06 00:46:00,101.01,101.01,100.997,101.002,77816690.0
2006-04-06 00:47:00,101.005,101.005,100.982,100.985,29590739.0
2006-04-06 00:48:00,100.987,100.99,100.98,100.98,75105630.0
2006-04-06 00:49:00,100.975,101.001,100.975,100.992,30997955.0
2006-04-06 00:50:00,100.995,101.011,100.959,101.007,35557449.0
2006-04-06 00:51:00,101.005,101.01,101.002,101.01,32594553.0
2006-04-06 00:52:00,101.005,101.005,100.99,100.99,100818497.0
2006-04-06 00:53:00,100.985,100.986,100.98,100.98,59117656.0
2006-04-06 00:54:00,100.973,100.99,100.967,100.99,31968873.0
2006-04-06 00:55:00,100.985,100.99,100.98,100.99,57877989.0
2006-04-06 00:56:00,100.985,100.988,100.973,100.973,29997722.0
2006-04-06 00:57:00,100.98,100.985,100.97,100.978,89374379.0
2006-04-06 00:58:00,100.97,101.0,100.97,100.99,29917808.0
2006-04-06 00:59:00,100.985,100.995,100.977,100.98,79066808.0
2006-04-06 01:00:00,100.98,101.008,100.98,101.002,102700953.0
2006-04-06 01:01:00,101.003,101.03,101.003,101.03,37875193.0
2006-04-06 01:02:00,101.035,101.07,101.035,101.07,116565300.0
2006-04-06 01:03:00,101.075,101.075,101.045,101.05,43760523.0
2006-04-06 01:04:00,101.047,101.061,101.035,101.035,23830336.0
2006-04-06 01:05:00,101.027,101.065,101.027,101.055,98960999.0
2006-04-06 01:06:00,101.05,101.087,101.05,101.07,144363877.0
2006-04-06 01:07:00,101.065,101.077,101.063,101.063,45142250.0
2006-04-06 01:08:00,101.07,101.07,101.043,101.05,67770668.0
2006-04-06 01:09:00,101.055,101.075,101.04,101.04,103676393.0
2006-04-06 01:10:00,101.045,101.057,101.045,101.05,83572337.0
2006-04-06 01:11:00,101.055,101.055,101.043,101.05,54538131.0
2006-04-06 01:12:00,101.042,101.07,101.035,101.055,35209122.0
2006-04-06 01:13:00,101.045,101.09,101.045,101.08,39974389.0
2006-04-06 01:14:00,101.07,101.09,101.07,101.075,50438184.0
2006-04-06 01:15:00,101.072,101.1,101.072,101.085,67645322.0
2006-04-06 01:16:00,101.085,101.09,101.032,101.08,83222460.0
2006-04-06 01:17:00,101.075,101.075,101.063,101.063,86316544.0
2006-04-06 01:18:00,101.06,101.075,101.057,101.07,30095751.0
2006-04-06 01:19:00,101.065,101.07,101.065,101.065,203531079.0
2006-04-06 01:20:00,101.07,101.07,101.04,101.04,78083526.0
2006-04-06 01:21:00,101.04,101.05,101.015,101.035,59083280.0
2006-04-06 01:22:00,101.035,101.045,101.03,101.045,161476796.0
2006-04-06 01:23:00,101.043,101.052,100.994,101.04,32919177.0
2006-04-06 01:24:00,101.037,101.045,101.035,101.045,15091247.0
2006-04-06 01:25:00,101.04,101.04,101.025,101.025,29823339.0
2006-04-06 01:26:00,101.045,101.052,101.032,101.04,29345262.0
2006-04-06 01:27:00,101.04,101.064,101.04,101.06,62723290.0
2006-04-06 01:28:00,101.065,101.07,101.055,101.055,154292190.0
2006-04-06 01:29:00,101.06,101.06,101.052,101.052,32416443.0
2006-04-06 01:30:00,101.052,101.073,101.052,101.073,194220888.0
2006-04-06 01:31:00,101.08,101.102,101.08,101.083,106356294.0
2006-04-06 01:32:00,101.083,101.09,101.08,101.085,16230598.0
2006-04-06 01:33:00,101.095,101.105,101.087,101.095,27837191.0
2006-04-06 01:34:00,101.083,101.095,101.08,101.08,150219756.0
2006-04-06 01:35:00,101.077,101.083,101.067,101.083,120558649.0
2006-04-06 01:36:00,101.08,101.09,101.075,101.075,41057705.0
2006-04-06 01:37:00,101.09,101.09,101.064,101.065,146186497.0
2006-04-06 01:38:00,101.055,101.087,101.055,101.087,41199342.0
2006-04-06 01:39:00,101.085,101.12,101.085,101.12,70947543.0
2006-04-06 01:40:00,101.115,101.124,101.111,101.12,115074296.0
2006-04-06 01:41:00,101.113,101.125,101.113,101.115,152460225.0
2006-04-06 01:42:00,101.12,101.12,101.105,101.11,53362753.0
2006-04-06 01:43:00,101.105,101.114,101.088,101.088,33070949.0
2006-04-06 01:44:00,101.095,101.098,101.08,101.09,56730314.0
2006-04-06 01:45:00,101.09,101.09,101.077,101.09,31635303.0
2006-04-06 01:46:00,101.08,101.095,101.08,101.09,52106023.0
2006-04-06 01:47:00,101.088,101.115,101.088,101.115,55654610.0
2006-04-06 01:48:00,101.115,101.132,101.115,101.125,47071369.0
2006-04-06 01:49:00,101.13,101.14,101.08,101.08,82632553.0
2006-04-06 01:50:00,101.12,101.142,101.12,101.14,91602296.0
2006-04-06 01:51:00,101.15,101.17,101.135,101.155,46502889.0
2006-04-06 01:52:00,101.16,101.16,101.113,101.155,35091671.0
2006-04-06 01:53:00,101.14,101.152,101.14,101.145,95318430.0
2006-04-06 01:54:00,101.155,101.162,101.13,101.13,9677632.0
2006-04-06 01:55:00,101.14,101.152,101.14,101.14,150626730.0
2006-04-06 01:56:00,101.15,101.16,101.15,101.155,93488028.0
2006-04-06 01:57:00,101.155,101.167,101.155,101.16,208970970.0
2006-04-06 01:58:00,101.148,101.22,101.148,101.22,34918087.0
2006-04-06 01:59:00,101.215,101.23,101.193,101.193,12874976.0
2006-04-06 02:00:00,101.193,101.215,101.193,101.215,11709845.0
2006-04-06 02:01:00,101.22,101.22,101.178,101.178,32484962.0
2006-04-06 02:02:00,101.19,101.19,101.165,101.165,199171728.0
2006-04-06 02:03:00,101.165,101.193,101.165,101.18,91997666.0
2006-04-06 02:04:00,101.17,101.2,101.17,101.2,157806945.0
2006-04-06 02:05:00,101.19,101.235,101.185,101.235,9961536.0
2006-04-06 02:06:00,101.225,101.225,101.2,101.21,104665013.0
2006-04-06 02:07:00,101.225,101.25,101.189,101.24,34768327.0
2006-04-06 02:08:00,101.235,101.28,101.235,101.28,49439600.0
2006-04-06 02:09:00,101.27,101.293,101.269,101.29,93016138.0
2006-04-06 02:10:00,101.25,101.335,101.25,101.32,84751335.0
2006-04-06 02:11:00,101.315,101.315,101.262,101.295,48017308.0
2006-04-06 02:12:00,101.295,101.297,101.268,101.268,60310588.0
2006-04-06 02:13:00,101.27,101.271,101.23,101.23,53546419.0
2006-04-06 02:14:00,101.24,101.254,101.237,101.24,33508423.0
2006-04-06 02:15:00,101.24,101.24,101.23,101.235,55373660.0
2006-04-06 02:16:00,101.228,101.25,101.228,101.235,35309575.0
2006-04-06 02:17:00,101.24,101.255,101.24,101.25,58873294.0
2006-04-06 02:18:00,101.245,101.28,101.245,101.273,152460225.0
2006-04-06 02:19:00,101.28,101.28,101.252,101.255,107828238.0
2006-04-06 02:20:00,101.26,101.265,101.245,101.255,68674421.0
2006-04-06 02:21:00,101.257,101.26,101.245,101.245,43208541.0
2006-04-06 02:22:00,101.255,101.26,101.23,101.26,138762696.0
2006-04-06 02:23:00,101.245,101.264,101.24,101.26,43360126.0
2006-04-06 02:24:00,101.263,101.263,101.237,101.237,119235143.0
2006-04-06 02:25:00,101.24,101.254,101.235,101.243,139687328.0
2006-04-06 02:26:00,101.255,101.255,101.232,101.245,25308838.0
2006-04-06 02:27:00,101.235,101.236,101.22,101.233,14810292.0
2006-04-06 02:28:00,101.233,101.254,101.23,101.23,113434616.0
2006-04-06 02:29:00,101.213,101.23,101.192,101.192,189984237.0
2006-04-06 02:30:00,101.192,101.202,101.17,101.17,33138872.0
2006-04-06 02:31:00,101.165,101.195,101.165,101.175,143101638.0
2006-04-06 02:32:00,101.17,101.213,101.17,101.21,61277145.0
2006-04-06 02:33:00,101.21,101.215,101.185,101.215,32325689.0
2006-04-06 02:34:00,101.195,101.195,101.18,101.18,27403604.0
2006-04-06 02:35:00,101.185,101.191,101.155,101.177,16207974.0
2006-04-06 02:36:00,101.18,101.193,101.139,101.193,34191085.0
2006-04-06 02:37:00,101.195,101.205,101.175,101.205,157109164.0
2006-04-06 02:38:00,101.205,101.22,101.182,101.22,60227605.0
2006-04-06 02:39:00,101.22,101.23,101.19,101.19,83014595.0
2006-04-06 02:40:00,101.185,101.191,101.175,101.175,195608912.0
2006-04-06 02:41:00,101.18,101.19,101.16,101.16,31369347.0
2006-04-06 02:42:00,101.163,101.195,101.163,101.195,80858589.0
2006-04-06 02:43:00,101.2,101.204,101.138,101.185,89941059.0
2006-04-06 02:44:00,101.185,101.198,101.185,101.192,68183980.0
2006-04-06 02:45:00,101.195,101.206,101.18,101.18,47986093.0
2006-04-06 02:46:00,101.19,101.195,101.175,101.175,39026056.0
2006-04-06 02:47:00,101.185,101.22,101.185,101.202,34843267.0
2006-04-06 02:48:00,101.21,101.235,101.21,101.235,54429273.0
2006-04-06 02:49:00,101.23,101.231,101.21,101.225,88072865.0
2006-04-06 02:50:00,101.22,101.236,101.213,101.225,94933062.0
2006-04-06 02:51:00,101.22,101.24,101.215,101.24,73289357.0
2006-04-06 02:52:00,101.233,101.255,101.233,101.255,41354205.0
2006-04-06 02:53:00,101.26,101.26,101.24,101.25,157105098.0
2006-04-06 02:54:00,101.245,101.267,101.235,101.267,105479647.0
2006-04-06 02:55:00,101.275,101.275,101.227,101.227,26144085.0
2006-04-06 02:56:00,101.23,101.26,101.205,101.235,46068557.0
2006-04-06 02:57:00,101.23,101.24,101.23,101.235,114246103.0
2006-04-06 02:58:00,101.23,101.295,101.23,101.263,34988628.0
2006-04-06 02:59:00,101.262,101.266,101.257,101.26,103706906.0
2006-04-06 03:00:00,101.26,101.263,101.245,101.255,82309815.0
2006-04-06 03:01:00,101.26,101.26,101.21,101.21,27973640.0
2006-04-06 03:02:00,101.218,101.218,101.206,101.21,86855565.0
2006-04-06 03:03:00,101.203,101.209,101.19,101.205,33102761.0
2006-04-06 03:04:00,101.21,101.21,101.192,101.195,59137618.0
2006-04-06 03:05:00,101.2,101.2,101.163,101.163,33221316.0
2006-04-06 03:06:00,101.17,101.17,101.138,101.145,59872045.0
2006-04-06 03:07:00,101.16,101.175,101.14,101.155,94950553.0
2006-04-06 03:08:00,101.16,101.16,101.14,101.145,33554204.0
2006-04-06 03:09:00,101.147,101.16,101.111,101.155,35607299.0
2006-04-06 03:10:00,101.152,101.16,101.135,101.135,30351469.0
2006-04-06 03:11:00,101.14,101.142,101.137,101.137,72826173.0
2006-04-06 03:12:00,101.135,101.145,101.131,101.135,29959239.0
2006-04-06 03:13:00,101.132,101.144,101.126,101.13,82766101.0
2006-04-06 03:14:00,101.135,101.135,101.118,101.12,43470995.0
2006-04-06 03:15:00,101.13,101.13,101.115,101.115,57006569.0
2006-04-06 03:16:00,101.115,101.138,101.115,101.115,49433087.0
2006-04-06 03:17:00,101.12,101.12,101.073,101.095,34729615.0
2006-04-06 03:18:00,101.087,101.095,101.075,101.075,132530524.0
2006-04-06 03:19:00,101.075,101.075,101.047,101.07,32658082.0
2006-04-06 03:20:00,101.06,101.062,101.035,101.035,36714816.0
2006-04-06 03:21:00,101.03,101.045,100.998,101.045,49938206.0
2006-04-06 03:22:00,101.045,101.05,101.036,101.05,56940707.0
2006-04-06 03:23:00,101.045,101.075,101.04,101.075,106624292.0
2006-04-06 03:24:00,101.07,101.073,101.07,101.07,17290078.0
2006-04-06 03:25:00,101.06,101.078,101.047,101.065,88432238.0
2006-04-06 03:26:00,101.065,101.065,101.045,101.045,66780889.0
2006-04-06 03:27:00,101.043,101.07,101.028,101.045,58361388.0
2006-04-06 03:28:00,101.065,101.065,101.05,101.055,12801061.0
2006-04-06 03:29:00,101.065,101.086,101.065,101.065,117467551.0
2006-04-06 03:30:00,101.07,101.082,101.042,101.075,113286392.0
2006-04-06 03:31:00,101.075,101.1,101.07,101.095,47333646.0
2006-04-06 03:32:00,101.09,101.115,101.085,101.085,28966597.0
2006-04-06 03:33:00,101.085,101.085,101.065,101.065,123352477.0
2006-04-06 03:34:00,101.065,101.074,101.04,101.04,30134481.0
2006-04-06 03:35:00,101.043,101.085,101.014,101.08,38979076.0
2006-04-06 03:36:00,101.075,101.08,101.07,101.077,125393926.0
2006-04-06 03:37:00,101.083,101.086,101.07,101.085,78450545.0
2006-04-06 03:38:00,101.09,101.107,101.09,101.09,174234042.0
2006-04-06 03:39:00,101.09,101.106,101.09,101.093,59746542.0
2006-04-06 03:40:00,101.088,101.14,101.088,101.14,264182958.0
2006-04-06 03:41:00,101.135,101.16,101.135,101.16,86434262.0
2006-04-06 03:42:00,101.155,101.177,101.153,101.165,14614351.0
2006-04-06 03:43:00,101.157,101.185,101.157,101.175,65853681.0
2006-04-06 03:44:00,101.165,101.165,101.145,101.15,127729219.0
2006-04-06 03:45:00,101.16,101.16,101.145,101.158,59543299.0
2006-04-06 03:46:00,101.15,101.175,101.148,101.155,88108867.0
2006-04-06 03:47:00,101.155,101.155,101.125,101.14,30514958.0
2006-04-06 03:48:00,101.14,101.143,101.125,101.14,304365987.0
2006-04-06 03:49:00,101.14,101.14,101.135,101.138,139144442.0
2006-04-06 03:50:00,101.132,101.145,101.132,101.145,151527239.0
2006-04-06 03:51:00,101.14,101.16,101.109,101.15,141609639.0
2006-04-06 03:52:00,101.14,101.15,101.137,101.15,57184114.0
2006-04-06 03:53:00,101.145,101.155,101.145,101.155,119912481.0
2006-04-06 03:54:00,101.153,101.18,101.145,101.18,197303970.0
2006-04-06 03:55:00,101.172,101.211,101.162,101.163,77155643.0
2006-04-06 03:56:00,101.165,101.165,101.147,101.152,94488001.0
2006-04-06 03:57:00,101.16,101.198,101.16,101.175,88115795.0
2006-04-06 03:58:00,101.18,101.189,101.17,101.17,47851791.0
2006-04-06 03:59:00,101.18,101.245,101.18,101.24,41889425.0
2006-04-06 04:00:00,101.245,101.245,101.215,101.215,43503736.0
2006-04-06 04:01:00,101.22,101.22,101.145,101.175,48444817.0
2006-04-06 04:02:00,101.175,101.225,101.175,101.195,30695511.0
2006-04-06 04:03:00,101.2,101.2,101.182,101.185,14840614.0
2006-04-06 04:04:00,101.18,101.21,101.177,101.177,17530608.0
2006-04-06 04:05:00,101.19,101.205,101.19,101.205,67257254.0
2006-04-06 04:06:00,101.215,101.22,101.207,101.22,85843498.0
2006-04-06 04:07:00,101.205,101.24,101.195,101.195,153640778.0
2006-04-06 04:08:00,101.195,101.195,101.185,101.19,196233222.0
2006-04-06 04:09:00,101.183,101.193,101.174,101.18,13888977.0
2006-04-06 04:10:00,101.185,101.185,101.159,101.17,41248523.0
2006-04-06 04:11:00,101.165,101.171,101.122,101.165,32859284.0
2006-04-06 04:12:00,101.175,101.177,101.155,101.155,52098563.0
2006-04-06 04:13:00,101.16,101.16,101.153,101.155,127999907.0
2006-04-06 04:14:00,101.143,101.153,101.143,101.145,71136786.0
2006-04-06 04:15:00,101.145,101.155,101.13,101.13,26498829.0
2006-04-06 04:16:00,101.125,101.14,101.115,101.13,53724680.0
2006-04-06 04:17:00,101.13,101.15,101.13,101.15,53302241.0
2006-04-06 04:18:00,101.145,101.15,101.142,101.145,49002514.0
2006-04-06 04:19:00,101.155,101.155,101.132,101.132,27896008.0
2006-04-06 04:20:00,101.135,101.15,101.135,101.14,22555796.0
2006-04-06 04:21:00,101.13,101.137,101.11,101.11,70719877.0
2006-04-06 04:22:00,101.11,101.12,101.095,101.105,9695410.0
2006-04-06 04:23:00,101.105,101.121,101.07,101.08,173658426.0
2006-04-06 04:24:00,101.035,101.065,101.015,101.015,38580230.0
2006-04-06 04:25:00,101.055,101.055,101.047,101.052,142814221.0
2006-04-06 04:26:00,101.053,101.08,101.05,101.065,56722095.0
2006-04-06 04:27:00,101.065,101.075,101.035,101.07,25855642.0
2006-04-06 04:28:00,101.04,101.08,101.04,101.07,12828610.0
2006-04-06 04:29:00,101.065,101.077,101.064,101.077,50190484.0
2006-04-06 04:30:00,101.07,101.09,101.063,101.09,145677501.0
2006-04-06 04:31:00,101.083,101.09,101.065,101.085,104175664.0
2006-04-06 04:32:00,101.085,101.106,101.085,101.1,220761369.0
2006-04-06 04:33:00,101.105,101.125,101.093,101.095,40478210.0
2006-04-06 04:34:00,101.05,101.11,101.05,101.09,23580679.0
2006-04-06 04:35:00,101.1,101.115,101.095,101.115,13156265.0
2006-04-06 04:36:00,101.105,101.105,101.068,101.09,59068263.0
2006-04-06 04:37:00,101.082,101.11,101.082,101.11,64911097.0
2006-04-06 04:38:00,101.11,101.125,101.11,101.115,32051765.0
2006-04-06 04:39:00,101.123,101.14,101.123,101.13,52453095.0
2006-04-06 04:40:00,101.135,101.15,101.113,101.14,21152717.0
2006-04-06 04:41:00,101.13,101.165,101.13,101.15,52477470.0
2006-04-06 04:42:00,101.145,101.145,101.13,101.13,59484001.0
2006-04-06 04:43:00,101.12,101.135,101.12,101.125,97606185.0
2006-04-06 04:44:00,101.105,101.13,101.097,101.097,40635278.0
2006-04-06 04:45:00,101.108,101.117,101.105,101.105,185132584.0
2006-04-06 04:46:00,101.11,101.11,101.09,101.09,117191384.0
2006-04-06 04:47:00,101.1,101.1,101.06,101.06,26918431.0
2006-04-06 04:48:00,101.065,101.085,101.065,101.085,14626521.0
2006-04-06 04:49:00,101.09,101.12,101.089,101.12,13797273.0
2006-04-06 04:50:00,101.12,101.12,101.1,101.1,108550238.0
2006-04-06 04:51:00,101.1,101.11,101.1,101.11,52141549.0
2006-04-06 04:52:00,101.11,101.118,101.1,101.105,32368638.0
2006-04-06 04:53:00,101.12,101.12,101.102,101.105,34082221.0
2006-04-06 04:54:00,101.105,101.105,101.085,101.09,79278397.0
2006-04-06 04:55:00,101.092,101.098,101.084,101.098,79961538.0
2006-04-06 04:56:00,101.09,101.1,101.09,101.1,164889569.0
2006-04-06 04:57:00,101.093,101.114,101.093,101.103,174685925.0
2006-04-06 04:58:00,101.11,101.117,101.095,101.11,37991608.0
2006-04-06 04:59:00,101.102,101.121,101.095,101.11,130651926.0
2006-04-06 05:00:00,101.12,101.12,101.1,101.105,100352167.0
2006-04-06 05:01:00,101.11,101.11,101.098,101.1,81396284.0
2006-04-06 05:02:00,101.1,101.11,101.095,101.095,73636685.0
2006-04-06 05:03:00,101.095,101.105,101.09,101.09,25608037.0
2006-04-06 05:04:00,101.095,101.101,101.09,101.09,37435004.0
2006-04-06 05:05:00,101.09,101.11,101.087,101.11,165081212.0
2006-04-06 05:06:00,101.103,101.11,101.1,101.1,94859154.0
2006-04-06 05:07:00,101.105,101.105,101.089,101.105,80570717.0
2006-04-06 05:08:00,101.1,101.105,101.098,101.105,17559158.0
2006-04-06 05:09:00,101.103,101.11,101.095,101.11,138251405.0
2006-04-06 05:10:00,101.1,101.104,101.093,101.093,146295037.0
2006-04-06 05:11:00,101.1,101.1,101.085,101.1,54875167.0
2006-04-06 05:12:00,101.093,101.102,101.041,101.085,29394235.0
2006-04-06 05:13:00,101.08,101.095,101.078,101.078,37275159.0
2006-04-06 05:14:00,101.08,101.08,101.027,101.04,22964988.0
2006-04-06 05:15:00,101.05,101.067,101.05,101.067,169370264.0
2006-04-06 05:16:00,101.075,101.078,101.066,101.067,39782562.0
2006-04-06 05:17:00,101.065,101.082,101.065,101.08,51541650.0
2006-04-06 05:18:00,101.085,101.099,101.085,101.09,101125320.0
2006-04-06 05:19:00,101.095,101.1,101.09,101.09,114462802.0
2006-04-06 05:20:00,101.1,101.1,101.065,101.09,9354885.0
2006-04-06 05:21:00,101.09,101.098,101.082,101.082,30996778.0
2006-04-06 05:22:00,101.087,101.1,101.081,101.1,85138438.0
2006-04-06 05:23:00,101.1,101.111,101.099,101.103,122749986.0
2006-04-06 05:24:00,101.103,101.103,101.08,101.08,103038811.0
2006-04-06 05:25:00,101.06,101.09,101.06,101.09,66612555.0
2006-04-06 05:26:00,101.08,101.09,101.078,101.082,61750696.0
2006-04-06 05:27:00,101.09,101.09,101.075,101.085,143558138.0
2006-04-06 05:28:00,101.085,101.09,101.075,101.08,93536266.0
2006-04-06 05:29:00,101.083,101.09,101.075,101.09,97561486.0
2006-04-06 05:30:00,101.085,101.09,101.04,101.09,139710325.0
2006-04-06 05:31:00,101.08,101.09,101.08,101.083,199900584.0
2006-04-06 05:32:00,101.09,101.09,101.08,101.083,59048078.0
2006-04-06 05:33:00,101.085,101.095,101.08,101.095,313992944.0
2006-04-06 05:34:00,101.095,101.095,101.05,101.05,17261245.0
2006-04-06 05:35:00,101.05,101.057,101.035,101.047,86070772.0
2006-04-06 05:36:00,101.055,101.066,101.049,101.05,83404472.0
2006-04-06 05:37:00,101.055,101.055,101.045,101.055,47445777.0
2006-04-06 05:38:00,101.045,101.06,101.045,101.05,29888647.0
2006-04-06 05:39:00,101.045,101.055,101.037,101.042,86459707.0
2006-04-06 05:40:00,101.05,101.058,101.05,101.05,183468530.0
2006-04-06 05:41:00,101.055,101.06,101.051,101.06,80329256.0
2006-04-06 05:42:00,101.055,101.064,101.03,101.03,103988686.0
2006-04-06 05:43:00,101.033,101.045,101.014,101.045,106044315.0
2006-04-06 05:44:00,101.045,101.055,101.045,101.055,49934929.0
2006-04-06 05:45:00,101.055,101.072,101.045,101.045,39598281.0
2006-04-06 05:46:00,101.05,101.065,101.049,101.055,125002443.0
2006-04-06 05:47:00,101.065,101.07,101.063,101.07,43099959.0
2006-04-06 05:48:00,101.04,101.085,101.04,101.085,52920499.0
2006-04-06 05:49:00,101.075,101.095,101.07,101.09,77922809.0
2006-04-06 05:50:00,101.085,101.093,101.08,101.09,35749071.0
2006-04-06 05:51:00,101.085,101.107,101.085,101.087,74958132.0
2006-04-06 05:52:00,101.1,101.1,101.084,101.085,54882526.0
2006-04-06 05:53:00,101.085,101.085,101.067,101.083,55361763.0
2006-04-06 05:54:00,101.08,101.12,101.08,101.115,200388426.0
2006-04-06 05:55:00,101.103,101.124,101.103,101.105,50495824.0
2006-04-06 05:56:00,101.11,101.12,101.105,101.12,88372508.0
2006-04-06 05:57:00,101.12,101.12,101.1,101.1,34140258.0
2006-04-06 05:58:00,101.103,101.11,101.094,101.095,27108607.0
2006-04-06 05:59:00,101.093,101.108,101.093,101.093,232372512.0
2006-04-06 06:00:00,101.097,101.11,101.093,101.11,8005671.0
2006-04-06 06:01:00,101.103,101.116,101.093,101.11,63832930.0
2006-04-06 06:02:00,101.105,101.11,101.09,101.11,33919463.0
2006-04-06 06:03:00,101.11,101.11,101.095,101.1,109391015.0
2006-04-06 06:04:00,101.1,101.112,101.1,101.11,27278016.0
2006-04-06 06:05:00,101.107,101.11,101.098,101.103,78261521.0
2006-04-06 06:06:00,101.115,101.115,101.083,101.088,53810569.0
2006-04-06 06:07:00,101.09,101.112,101.075,101.075,180391507.0
2006-04-06 06:08:00,101.075,101.075,101.02,101.075,68213840.0
2006-04-06 06:09:00,101.075,101.08,101.058,101.08,25406440.0
2006-04-06 06:10:00,101.08,101.08,101.065,101.075,46655989.0
2006-04-06 06:11:00,101.058,101.07,101.058,101.063,96749555.0
2006-04-06 06:12:00,101.07,101.083,101.067,101.067,77995115.0
2006-04-06 06:13:00,101.025,101.11,101.025,101.11,121711740.0
2006-04-06 06:14:00,101.113,101.13,101.11,101.13,40478303.0
2006-04-06 06:15:00,101.13,101.13,101.112,101.125,78073948.0
2006-04-06 06:16:00,101.13,101.143,101.129,101.143,54064173.0
2006-04-06 06:17:00,101.15,101.17,101.134,101.165,37259250.0
2006-04-06 06:18:00,101.157,101.175,101.15,101.16,77377540.0
2006-04-06 06:19:00,101.16,101.168,101.15,101.15,32969301.0
2006-04-06 06:20:00,101.145,101.167,101.145,101.157,117891565.0
2006-04-06 06:21:00,101.165,101.174,101.155,101.155,76794116.0
2006-04-06 06:22:00,101.15,101.159,101.138,101.138,41268912.0
2006-04-06 06:23:00,101.15,101.16,101.14,101.14,44239606.0
2006-04-06 06:24:00,101.145,101.158,101.145,101.155,26123376.0
2006-04-06 06:25:00,101.165,101.165,101.143,101.15,96518750.0
2006-04-06 06:26:00,101.14,101.16,101.14,101.16,772955219.0
2006-04-06 06:27:00,101.165,101.165,101.155,101.155,107949496.0
2006-04-06 06:28:00,101.147,101.18,101.147,101.165,106894865.0
2006-04-06 06:29:00,101.162,101.183,101.162,101.17,38634630.0
2006-04-06 06:30:00,101.173,101.173,101.15,101.163,175454546.0
2006-04-06 06:31:00,101.167,101.169,101.15,101.155,196178897.0
2006-04-06 06:32:00,101.153,101.164,101.15,101.16,21667917.0
2006-04-06 06:33:00,101.15,101.151,101.14,101.14,14700100.0
2006-04-06 06:34:00,101.15,101.155,101.14,101.15,87597446.0
2006-04-06 06:35:00,101.15,101.16,101.142,101.16,334893094.0
2006-04-06 06:36:00,101.165,101.165,101.127,101.143,24979772.0
2006-04-06 06:37:00,101.155,101.155,101.12,101.145,112003476.0
2006-04-06 06:38:00,101.14,101.155,101.13,101.155,57992957.0
2006-04-06 06:39:00,101.15,101.15,101.113,101.135,108087858.0
2006-04-06 06:40:00,101.12,101.146,101.12,101.12,27360131.0
2006-04-06 06:41:00,101.115,101.118,101.1,101.1,90170349.0
2006-04-06 06:42:00,101.098,101.12,101.095,101.095,140665604.0
2006-04-06 06:43:00,101.087,101.117,101.087,101.11,123457699.0
2006-04-06 06:44:00,101.1,101.12,101.065,101.12,124663247.0
2006-04-06 06:45:00,101.117,101.12,101.11,101.113,42617120.0
2006-04-06 06:46:00,101.125,101.13,101.118,101.12,31467215.0
2006-04-06 06:47:00,101.12,101.13,101.114,101.117,124097415.0
2006-04-06 06:48:00,101.115,101.12,101.11,101.113,35519080.0
2006-04-06 06:49:00,101.11,101.13,101.11,101.115,54782405.0
2006-04-06 06:50:00,101.12,101.125,101.11,101.12,106062489.0
2006-04-06 06:51:00,101.115,101.135,101.115,101.135,49960513.0
2006-04-06 06:52:00,101.122,101.145,101.122,101.145,61886114.0
2006-04-06 06:53:00,101.142,101.162,101.135,101.145,86955006.0
2006-04-06 06:54:00,101.137,101.153,101.093,101.133,70920737.0
2006-04-06 06:55:00,101.14,101.159,101.134,101.145,54667561.0
2006-04-06 06:56:00,101.145,101.15,101.145,101.145,3766616.0
2006-04-06 06:57:00,101.127,101.145,101.127,101.13,72234668.0
2006-04-06 06:58:00,101.132,101.14,101.085,101.13,14064750.0
2006-04-06 06:59:00,101.14,101.155,101.123,101.138,76953184.0
2006-04-06 07:00:00,101.137,101.145,101.12,101.125,26635574.0
2006-04-06 07:01:00,101.12,101.14,101.12,101.12,240167064.0
2006-04-06 07:02:00,101.12,101.135,101.12,101.125,28086977.0
2006-04-06 07:03:00,101.12,101.13,101.11,101.11,90844717.0
2006-04-06 07:04:00,101.12,101.12,101.105,101.11,38056140.0
2006-04-06 07:05:00,101.115,101.12,101.107,101.12,131314304.0
2006-04-06 07:06:00,101.12,101.12,101.103,101.11,26584155.0
2006-04-06 07:07:00,101.11,101.117,101.11,101.113,150512690.0
2006-04-06 07:08:00,101.115,101.12,101.11,101.12,73789454.0
2006-04-06 07:09:00,101.12,101.12,101.109,101.115,65688303.0
2006-04-06 07:10:00,101.105,101.14,101.105,101.135,56676638.0
2006-04-06 07:11:00,101.125,101.145,101.125,101.137,69106764.0
2006-04-06 07:12:00,101.135,101.154,101.133,101.133,141730244.0
2006-04-06 07:13:00,101.132,101.139,101.115,101.135,39386087.0
2006-04-06 07:14:00,101.13,101.149,101.123,101.123,93835030.0
2006-04-06 07:15:00,101.135,101.137,101.13,101.13,85720405.0
2006-04-06 07:16:00,101.13,101.14,101.125,101.13,32934696.0
2006-04-06 07:17:00,101.12,101.145,101.12,101.145,163737108.0
2006-04-06 07:18:00,101.143,101.165,101.139,101.165,19175014.0
2006-04-06 07:19:00,101.16,101.182,101.155,101.175,14777762.0
2006-04-06 07:20:00,101.17,101.17,101.155,101.17,64505958.0
2006-04-06 07:21:00,101.165,101.175,101.125,101.175,8575975.0
2006-04-06 07:22:00,101.165,101.17,101.165,101.17,78313488.0
2006-04-06 07:23:00,101.16,101.18,101.158,101.16,99470660.0
2006-04-06 07:24:00,101.155,101.165,101.15,101.16,126614110.0
2006-04-06 07:25:00,101.155,101.16,101.138,101.16,64003521.0
2006-04-06 07:26:00,101.15,101.165,101.15,101.155,30370840.0
2006-04-06 07:27:00,101.15,101.164,101.138,101.16,166866295.0
2006-04-06 07:28:00,101.16,101.16,101.145,101.145,110990893.0
2006-04-06 07:29:00,101.145,101.19,101.145,101.18,17672404.0
2006-04-06 07:30:00,101.172,101.19,101.172,101.18,35345152.0
2006-04-06 07:31:00,101.18,101.195,101.178,101.195,44795364.0
2006-04-06 07:32:00,101.155,101.21,101.155,101.193,45936665.0
2006-04-06 07:33:00,101.187,101.2,101.148,101.148,129499626.0
2006-04-06 07:34:00,101.16,101.19,101.16,101.173,30776060.0
2006-04-06 07:35:00,101.165,101.195,101.165,101.175,34697326.0
2006-04-06 07:36:00,101.18,101.18,101.145,101.16,20986339.0
2006-04-06 07:37:00,101.155,101.16,101.14,101.16,51686612.0
2006-04-06 07:38:00,101.17,101.175,101.166,101.17,32199617.0
2006-04-06 07:39:00,101.17,101.18,101.168,101.173,87674610.0
2006-04-06 07:40:00,101.173,101.18,101.16,101.172,78088268.0
2006-04-06 07:41:00,101.172,101.193,101.172,101.193,136491916.0
2006-04-06 07:42:00,101.192,101.204,101.182,101.203,136464698.0
2006-04-06 07:43:00,101.205,101.225,101.2,101.225,59765412.0
2006-04-06 07:44:00,101.215,101.231,101.21,101.22,53389789.0
2006-04-06 07:45:00,101.213,101.237,101.213,101.215,40042858.0
2006-04-06 07:46:00,101.208,101.227,101.208,101.212,106906695.0
2006-04-06 07:47:00,101.22,101.226,101.205,101.22,6884146.0
2006-04-06 07:48:00,101.21,101.214,101.195,101.195,38065161.0
2006-04-06 07:49:00,101.195,101.22,101.195,101.22,42155513.0
2006-04-06 07:50:00,101.207,101.214,101.193,101.21,152024366.0
2006-04-06 07:51:00,101.205,101.221,101.202,101.215,38581802.0
2006-04-06 07:52:00,101.213,101.22,101.203,101.203,80870336.0
2006-04-06 07:53:00,101.205,101.231,101.205,101.217,56307438.0
2006-04-06 07:54:00,101.228,101.253,101.195,101.23,110399186.0
2006-04-06 07:55:00,101.23,101.245,101.205,101.24,67599555.0
2006-04-06 07:56:00,101.235,101.245,101.193,101.245,137297903.0
2006-04-06 07:57:00,101.25,101.25,101.223,101.235,138204065.0
2006-04-06 07:58:00,101.228,101.233,101.22,101.22,68259304.0
2006-04-06 07:59:00,101.22,101.224,101.214,101.223,15117865.0
2006-04-06 08:00:00,101.225,101.232,101.217,101.22,76812352.0
2006-04-06 08:01:00,101.21,101.245,101.207,101.245,41200192.0
2006-04-06 08:02:00,101.23,101.258,101.23,101.24,29415494.0
2006-04-06 08:03:00,101.243,101.252,101.218,101.238,16179886.0
2006-04-06 08:04:00,101.24,101.243,101.223,101.243,110285014.0
2006-04-06 08:05:00,101.24,101.263,101.239,101.24,24966922.0
2006-04-06 08:06:00,101.243,101.26,101.236,101.26,87869092.0
2006-04-06 08:07:00,101.25,101.267,101.25,101.267,152784193.0
2006-04-06 08:08:00,101.267,101.3,101.267,101.3,137183090.0
2006-04-06 08:09:00,101.292,101.305,101.29,101.29,167161516.0
2006-04-06 08:10:00,101.288,101.305,101.281,101.305,12024920.0
2006-04-06 08:11:00,101.29,101.32,101.263,101.293,132805191.0
2006-04-06 08:12:00,101.3,101.314,101.298,101.305,102038339.0
2006-04-06 08:13:00,101.315,101.315,101.285,101.305,186149295.0
2006-04-06 08:14:00,101.302,101.305,101.285,101.305,9389662.0
2006-04-06 08:15:00,101.303,101.307,101.297,101.297,52204001.0
2006-04-06 08:16:00,101.305,101.31,101.26,101.303,170914061.0
2006-04-06 08:17:00,101.302,101.309,101.265,101.265,89158853.0
2006-04-06 08:18:00,101.31,101.31,101.265,101.265,54838960.0
2006-04-06 08:19:00,101.265,101.29,101.265,101.29,172041748.0
2006-04-06 08:20:00,101.287,101.287,101.247,101.275,22760921.0
2006-04-06 08:21:00,101.262,101.266,101.245,101.25,308995752.0
2006-04-06 08:22:00,101.26,101.263,101.236,101.245,65351611.0
2006-04-06 08:23:00,101.243,101.243,101.215,101.235,194491126.0
2006-04-06 08:24:00,101.233,101.254,101.233,101.243,26067582.0
2006-04-06 08:25:00,101.25,101.25,101.21,101.235,124076993.0
2006-04-06 08:26:00,101.235,101.27,101.235,101.265,41398556.0
2006-04-06 08:27:00,101.25,101.27,101.25,101.27,147506633.0
2006-04-06 08:28:00,101.277,101.277,101.24,101.24,56046626.0
2006-04-06 08:29:00,101.24,101.255,101.24,101.255,72531220.0
2006-04-06 08:30:00,101.26,101.27,101.247,101.265,72919114.0
2006-04-06 08:31:00,101.25,101.25,101.228,101.228,629651548.0
2006-04-06 08:32:00,101.23,101.24,101.227,101.24,93920414.0
2006-04-06 08:33:00,101.24,101.25,101.227,101.23,99313169.0
2006-04-06 08:34:00,101.23,101.24,101.23,101.24,124945188.0
2006-04-06 08:35:00,101.24,101.249,101.22,101.22,60866016.0
2006-04-06 08:36:00,101.225,101.236,101.225,101.23,27490455.0
2006-04-06 08:37:00,101.225,101.24,101.225,101.24,47327993.0
2006-04-06 08:38:00,101.235,101.26,101.235,101.237,54284237.0
2006-04-06 08:39:00,101.235,101.25,101.227,101.227,24953868.0
2006-04-06 08:40:00,101.24,101.265,101.233,101.25,159886891.0
2006-04-06 08:41:00,101.24,101.273,101.24,101.27,52419636.0
2006-04-06 08:42:00,101.27,101.275,101.253,101.253,76127738.0
2006-04-06 08:43:00,101.265,101.288,101.265,101.275,49640408.0
2006-04-06 08:44:00,101.275,101.285,101.263,101.285,72299684.0
2006-04-06 08:45:00,101.29,101.335,101.29,101.335,38045742.0
2006-04-06 08:46:00,101.33,101.337,101.323,101.323,136909773.0
2006-04-06 08:47:00,101.325,101.325,101.315,101.315,83269604.0
2006-04-06 08:48:00,101.31,101.345,101.31,101.315,48134220.0
2006-04-06 08:49:00,101.315,101.326,101.31,101.31,67451439.0
2006-04-06 08:50:00,101.31,101.317,101.255,101.288,55679727.0
2006-04-06 08:51:00,101.305,101.305,101.27,101.3,54871222.0
2006-04-06 08:52:00,101.292,101.303,101.282,101.29,45739985.0
2006-04-06 08:53:00,101.295,101.3,101.28,101.285,10129136.0
2006-04-06 08:54:00,101.285,101.295,101.275,101.275,104455652.0
2006-04-06 08:55:00,101.258,101.295,101.258,101.29,33585764.0
2006-04-06 08:56:00,101.29,101.29,101.255,101.27,47006470.0
2006-04-06 08:57:00,101.265,101.29,101.255,101.27,526190610.0
2006-04-06 08:58:00,101.28,101.32,101.26,101.305,82478264.0
2006-04-06 08:59:00,101.31,101.31,101.295,101.305,103534251.0
2006-04-06 09:00:00,101.305,101.309,101.29,101.305,114746348.0
2006-04-06 09:01:00,101.305,101.315,101.28,101.28,76722567.0
2006-04-06 09:02:00,101.28,101.287,101.275,101.275,43404292.0
2006-04-06 09:03:00,101.275,101.285,101.275,101.285,56498381.0
2006-04-06 09:04:00,101.285,101.285,101.209,101.273,83798780.0
2006-04-06 09:05:00,101.275,101.29,101.272,101.272,60055103.0
2006-04-06 09:06:00,101.28,101.28,101.255,101.27,150711073.0
2006-04-06 09:07:00,101.262,101.275,101.255,101.27,184578530.0
2006-04-06 09:08:00,101.27,101.27,101.263,101.27,35221238.0
2006-04-06 09:09:00,101.27,101.275,101.25,101.263,198050105.0
2006-04-06 09:10:00,101.27,101.27,101.227,101.227,104055781.0
2006-04-06 09:11:00,101.24,101.24,101.21,101.225,31215197.0
2006-04-06 09:12:00,101.23,101.23,101.178,101.178,78094585.0
2006-04-06 09:13:00,101.19,101.198,101.18,101.18,19666968.0
2006-04-06 09:14:00,101.175,101.197,101.15,101.165,60456490.0
2006-04-06 09:15:00,101.155,101.183,101.145,101.18,23096952.0
2006-04-06 09:16:00,101.18,101.182,101.141,101.175,82977523.0
2006-04-06 09:17:00,101.18,101.2,101.135,101.2,21521846.0
2006-04-06 09:18:00,101.195,101.215,101.172,101.172,60935956.0
2006-04-06 09:19:00,101.18,101.19,101.145,101.145,32262026.0
2006-04-06 09:20:00,101.145,101.165,101.145,101.165,179934778.0
2006-04-06 09:21:00,101.165,101.181,101.11,101.16,111179386.0
2006-04-06 09:22:00,101.152,101.19,101.121,101.19,63865059.0
2006-04-06 09:23:00,101.19,101.255,101.19,101.25,75875124.0
2006-04-06 09:24:00,101.238,101.255,101.185,101.2,48116361.0
2006-04-06 09:25:00,101.2,101.222,101.19,101.213,64118769.0
2006-04-06 09:26:00,101.215,101.225,101.18,101.207,76515958.0
2006-04-06 09:27:00,101.21,101.285,101.18,101.275,97083547.0
2006-04-06 09:28:00,101.265,101.325,101.265,101.325,42050454.0
2006-04-06 09:29:00,101.32,101.355,101.305,101.315,35832378.0
2006-04-06 09:30:00,101.32,101.345,101.285,101.345,28126835.0
2006-04-06 09:31:00,101.34,101.36,101.313,101.345,125459208.0
2006-04-06 09:32:00,101.35,101.39,101.35,101.375,34300721.0
2006-04-06 09:33:00,101.38,101.435,101.38,101.39,137267799.0
2006-04-06 09:34:00,101.385,101.4,101.32,101.34,67402770.0
2006-04-06 09:35:00,101.345,101.355,101.29,101.305,93737992.0
2006-04-06 09:36:00,101.315,101.362,101.315,101.36,24718510.0
2006-04-06 09:37:00,101.357,101.39,101.33,101.35,65607003.0
2006-04-06 09:38:00,101.357,101.37,101.352,101.36,70330529.0
2006-04-06 09:39:00,101.36,101.37,101.345,101.345,71741956.0
2006-04-06 09:40:00,101.345,101.367,101.335,101.335,152566846.0
2006-04-06 09:41:00,101.34,101.35,101.322,101.345,59916480.0
2006-04-06 09:42:00,101.34,101.347,101.293,101.293,67481395.0
2006-04-06 09:43:00,101.293,101.31,101.289,101.29,27564757.0
2006-04-06 09:44:00,101.3,101.323,101.28,101.305,80560528.0
2006-04-06 09:45:00,101.31,101.317,101.24,101.24,34713236.0
2006-04-06 09:46:00,101.24,101.28,101.216,101.28,57181197.0
2006-04-06 09:47:00,101.27,101.283,101.26,101.26,30770226.0
2006-04-06 09:48:00,101.252,101.285,101.24,101.24,88252222.0
2006-04-06 09:49:00,101.24,101.29,101.24,101.27,54515980.0
2006-04-06 09:50:00,101.273,101.3,101.27,101.275,91211155.0
2006-04-06 09:51:00,101.275,101.32,101.26,101.3,14601400.0
2006-04-06 09:52:00,101.3,101.313,101.27,101.27,18617277.0
2006-04-06 09:53:00,101.265,101.265,101.198,101.198,106755178.0
2006-04-06 09:54:00,101.195,101.216,101.195,101.203,56414856.0
2006-04-06 09:55:00,101.21,101.235,101.21,101.235,65929339.0
2006-04-06 09:56:00,101.235,101.27,101.235,101.253,79070358.0
2006-04-06 09:57:00,101.247,101.285,101.24,101.24,64042536.0
2006-04-06 09:58:00,101.245,101.27,101.24,101.24,89706041.0
2006-04-06 09:59:00,101.25,101.27,101.24,101.24,50301229.0
2006-04-06 10:00:00,101.242,101.26,101.193,101.26,109719318.0
2006-04-06 10:01:00,101.25,101.264,101.237,101.237,190987770.0
2006-04-06 10:02:00,101.24,101.243,101.235,101.235,13552635.0
2006-04-06 10:03:00,101.235,101.26,101.235,101.235,51495354.0
2006-04-06 10:04:00,101.23,101.27,101.23,101.27,144361293.0
2006-04-06 10:05:00,101.265,101.272,101.255,101.265,80154621.0
2006-04-06 10:06:00,101.265,101.268,101.255,101.255,33181254.0
2006-04-06 10:07:00,101.25,101.265,101.25,101.265,50876451.0
2006-04-06 10:08:00,101.258,101.285,101.258,101.285,39685392.0
2006-04-06 10:09:00,101.27,101.281,101.265,101.265,82308986.0
2006-04-06 10:10:00,101.26,101.27,101.255,101.26,145089702.0
2006-04-06 10:11:00,101.255,101.305,101.245,101.305,47476846.0
2006-04-06 10:12:00,101.297,101.33,101.293,101.325,26106568.0
2006-04-06 10:13:00,101.32,101.33,101.312,101.315,176799178.0
2006-04-06 10:14:00,101.305,101.33,101.295,101.32,116600129.0
2006-04-06 10:15:00,101.322,101.322,101.26,101.285,62775425.0
2006-04-06 10:16:00,101.29,101.292,101.258,101.258,69929195.0
2006-04-06 10:17:00,101.26,101.305,101.257,101.257,85342969.0
2006-04-06 10:18:00,101.265,101.315,101.265,101.302,81556782.0
2006-04-06 10:19:00,101.31,101.325,101.265,101.28,76780783.0
2006-04-06 10:20:00,101.29,101.315,101.29,101.305,216335344.0
2006-04-06 10:21:00,101.303,101.303,101.245,101.245,45806798.0
2006-04-06 10:22:00,101.285,101.3,101.255,101.255,158822642.0
2006-04-06 10:23:00,101.26,101.285,101.26,101.275,24275058.0
2006-04-06 10:24:00,101.27,101.297,101.257,101.257,47759836.0
2006-04-06 10:25:00,101.265,101.279,101.255,101.27,26770993.0
2006-04-06 10:26:00,101.265,101.277,101.255,101.265,163212487.0
2006-04-06 10:27:00,101.265,101.265,101.248,101.248,40487878.0
2006-04-06 10:28:00,101.25,101.252,101.233,101.245,80284945.0
2006-04-06 10:29:00,101.24,101.255,101.235,101.25,71205116.0
2006-04-06 10:30:00,101.25,101.25,101.222,101.233,41056419.0
2006-04-06 10:31:00,101.233,101.24,101.223,101.223,31505531.0
2006-04-06 10:32:00,101.23,101.235,101.187,101.235,27030504.0
2006-04-06 10:33:00,101.185,101.255,101.185,101.255,48580531.0
2006-04-06 10:34:00,101.25,101.27,101.245,101.247,72416388.0
2006-04-06 10:35:00,101.252,101.277,101.252,101.27,101827905.0
2006-04-06 10:36:00,101.27,101.28,101.265,101.278,176777416.0
2006-04-06 10:37:00,101.26,101.285,101.259,101.27,50780892.0
2006-04-06 10:38:00,101.27,101.305,101.27,101.305,73941761.0
2006-04-06 10:39:00,101.287,101.305,101.28,101.305,58331524.0
2006-04-06 10:40:00,101.303,101.309,101.273,101.273,82926409.0
2006-04-06 10:41:00,101.273,101.28,101.267,101.27,30621938.0
2006-04-06 10:42:00,101.28,101.285,101.267,101.275,33152074.0
2006-04-06 10:43:00,101.28,101.285,101.268,101.273,29190339.0
2006-04-06 10:44:00,101.273,101.273,101.26,101.26,42819232.0
2006-04-06 10:45:00,101.26,101.27,101.253,101.27,99253283.0
2006-04-06 10:46:00,101.26,101.274,101.253,101.27,42136335.0
2006-04-06 10:47:00,101.255,101.273,101.237,101.237,69591634.0
2006-04-06 10:48:00,101.243,101.26,101.239,101.25,170438808.0
2006-04-06 10:49:00,101.245,101.267,101.209,101.265,64476545.0
2006-04-06 10:50:00,101.26,101.266,101.25,101.25,57064644.0
2006-04-06 10:51:00,101.24,101.275,101.24,101.255,115576860.0
2006-04-06 10:52:00,101.253,101.27,101.241,101.255,135350722.0
2006-04-06 10:53:00,101.26,101.265,101.245,101.26,82855859.0
2006-04-06 10:54:00,101.25,101.28,101.245,101.265,217275070.0
2006-04-06 10:55:00,101.262,101.275,101.25,101.265,36316616.0
2006-04-06 10:56:00,101.26,101.27,101.245,101.245,81516415.0
2006-04-06 10:57:00,101.25,101.255,101.24,101.255,187239081.0
2006-04-06 10:58:00,101.243,101.25,101.187,101.205,188462585.0
2006-04-06 10:59:00,101.2,101.251,101.195,101.195,87857255.0
2006-04-06 11:00:00,101.255,101.255,101.195,101.22,119892086.0
2006-04-06 11:01:00,101.23,101.24,101.197,101.225,89133686.0
2006-04-06 11:02:00,101.215,101.255,101.215,101.238,67725424.0
2006-04-06 11:03:00,101.227,101.29,101.225,101.26,26676009.0
2006-04-06 11:04:00,101.255,101.265,101.24,101.24,52337336.0
2006-04-06 11:05:00,101.235,101.257,101.235,101.25,28704276.0
2006-04-06 11:06:00,101.245,101.246,101.215,101.225,53609535.0
2006-04-06 11:07:00,101.23,101.235,101.215,101.215,147222800.0
2006-04-06 11:08:00,101.225,101.227,101.167,101.227,174274248.0
2006-04-06 11:09:00,101.235,101.235,101.2,101.2,94261827.0
2006-04-06 11:10:00,101.21,101.22,101.185,101.22,100690818.0
2006-04-06 11:11:00,101.22,101.24,101.205,101.205,62168653.0
2006-04-06 11:12:00,101.205,101.213,101.147,101.17,110721842.0
2006-04-06 11:13:00,101.17,101.17,101.1,101.105,23043945.0
2006-04-06 11:14:00,101.1,101.135,101.075,101.135,42438176.0
2006-04-06 11:15:00,101.125,101.17,101.105,101.15,53308742.0
2006-04-06 11:16:00,101.115,101.17,101.115,101.16,27397098.0
2006-04-06 11:17:00,101.16,101.172,101.14,101.16,92595724.0
2006-04-06 11:18:00,101.17,101.187,101.153,101.17,63743044.0
2006-04-06 11:19:00,101.185,101.185,101.125,101.155,89943277.0
2006-04-06 11:20:00,101.17,101.17,101.138,101.155,18361175.0
2006-04-06 11:21:00,101.165,101.184,101.165,101.18,23399643.0
2006-04-06 11:22:00,101.175,101.215,101.144,101.215,147117730.0
2006-04-06 11:23:00,101.21,101.233,101.21,101.23,14141686.0
2006-04-06 11:24:00,101.223,101.25,101.195,101.24,12392647.0
2006-04-06 11:25:00,101.24,101.25,101.223,101.223,29275163.0
2006-04-06 11:26:00,101.23,101.24,101.207,101.207,31252568.0
2006-04-06 11:27:00,101.21,101.225,101.195,101.195,59381537.0
2006-04-06 11:28:00,101.197,101.21,101.166,101.21,89109085.0
2006-04-06 11:29:00,101.22,101.225,101.2,101.21,67427875.0
2006-04-06 11:30:00,101.213,101.24,101.213,101.23,32189833.0
2006-04-06 11:31:00,101.23,101.258,101.205,101.22,61738358.0
2006-04-06 11:32:00,101.21,101.235,101.2,101.212,34128331.0
2006-04-06 11:33:00,101.22,101.225,101.215,101.215,53710931.0
2006-04-06 11:34:00,101.213,101.213,101.195,101.2,72130493.0
2006-04-06 11:35:00,101.205,101.205,101.165,101.172,43806471.0
2006-04-06 11:36:00,101.18,101.195,101.18,101.195,21737583.0
2006-04-06 11:37:00,101.193,101.22,101.193,101.21,81148971.0
2006-04-06 11:38:00,101.2,101.225,101.2,101.218,42951129.0
2006-04-06 11:39:00,101.208,101.208,101.195,101.205,42025336.0
2006-04-06 11:40:00,101.21,101.215,101.193,101.215,64464672.0
2006-04-06 11:41:00,101.205,101.223,101.2,101.2,56578039.0
2006-04-06 11:42:00,101.195,101.209,101.195,101.205,138925800.0
2006-04-06 11:43:00,101.205,101.205,101.177,101.195,96574693.0
2006-04-06 11:44:00,101.195,101.21,101.18,101.21,38979333.0
2006-04-06 11:45:00,101.215,101.215,101.193,101.195,104121055.0
2006-04-06 11:46:00,101.195,101.21,101.145,101.21,133299998.0
2006-04-06 11:47:00,101.205,101.22,101.17,101.202,140040611.0
2006-04-06 11:48:00,101.21,101.22,101.202,101.22,8401627.0
2006-04-06 11:49:00,101.215,101.243,101.215,101.228,32102393.0
2006-04-06 11:50:00,101.23,101.245,101.225,101.245,74000287.0
2006-04-06 11:51:00,101.25,101.255,101.24,101.255,59233237.0
2006-04-06 11:52:00,101.26,101.26,101.23,101.25,19836327.0
2006-04-06 11:53:00,101.25,101.27,101.247,101.247,21751133.0
2006-04-06 11:54:00,101.24,101.265,101.24,101.25,89627932.0
2006-04-06 11:55:00,101.253,101.305,101.239,101.297,61461798.0
2006-04-06 11:56:00,101.29,101.317,101.287,101.287,59687331.0
2006-04-06 11:57:00,101.287,101.325,101.287,101.3,56811123.0
2006-04-06 11:58:00,101.305,101.338,101.3,101.338,88687276.0
2006-04-06 11:59:00,101.34,101.425,101.34,101.38,21558720.0
2006-04-06 12:00:00,101.385,101.386,101.35,101.35,107074988.0
2006-04-06 12:01:00,101.36,101.36,101.325,101.335,43504682.0
2006-04-06 12:02:00,101.335,101.355,101.325,101.33,82680909.0
2006-04-06 12:03:00,101.325,101.36,101.325,101.338,17429915.0
2006-04-06 12:04:00,101.345,101.383,101.33,101.37,26602169.0
2006-04-06 12:05:00,101.362,101.39,101.362,101.365,94100250.0
2006-04-06 12:06:00,101.375,101.386,101.37,101.37,38083804.0
2006-04-06 12:07:00,101.38,101.38,101.35,101.365,26453942.0
2006-04-06 12:08:00,101.367,101.375,101.36,101.36,26247392.0
2006-04-06 12:09:00,101.35,101.37,101.315,101.36,93641901.0
2006-04-06 12:10:00,101.35,101.36,101.345,101.36,32684915.0
2006-04-06 12:11:00,101.35,101.368,101.349,101.35,109834963.0
2006-04-06 12:12:00,101.35,101.35,101.31,101.31,592259603.0
2006-04-06 12:13:00,101.335,101.365,101.335,101.365,87048103.0
2006-04-06 12:14:00,101.36,101.41,101.36,101.41,34048027.0
2006-04-06 12:15:00,101.365,101.42,101.365,101.405,69269388.0
2006-04-06 12:16:00,101.403,101.415,101.365,101.383,40983997.0
2006-04-06 12:17:00,101.383,101.383,101.363,101.363,21006479.0
2006-04-06 12:18:00,101.37,101.38,101.316,101.34,36762463.0
2006-04-06 12:19:00,101.34,101.353,101.34,101.353,91979442.0
2006-04-06 12:20:00,101.36,101.37,101.34,101.34,79376594.0
2006-04-06 12:21:00,101.35,101.354,101.35,101.35,22222994.0
2006-04-06 12:22:00,101.345,101.36,101.33,101.335,45378846.0
2006-04-06 12:23:00,101.34,101.34,101.318,101.335,126662720.0
2006-04-06 12:24:00,101.33,101.35,101.33,101.35,16604103.0
2006-04-06 12:25:00,101.34,101.349,101.325,101.345,388171865.0
2006-04-06 12:26:00,101.345,101.366,101.34,101.34,28901404.0
2006-04-06 12:27:00,101.335,101.365,101.332,101.35,19040610.0
2006-04-06 12:28:00,101.35,101.385,101.35,101.358,22297174.0
2006-04-06 12:29:00,101.365,101.365,101.35,101.35,160599660.0
2006-04-06 12:30:00,101.34,101.375,101.34,101.34,44641821.0
2006-04-06 12:31:00,101.335,101.35,101.332,101.345,64562088.0
2006-04-06 12:32:00,101.34,101.342,101.309,101.337,79111074.0
2006-04-06 12:33:00,101.325,101.325,101.32,101.325,20101417.0
2006-04-06 12:34:00,101.328,101.34,101.317,101.33,34679621.0
2006-04-06 12:35:00,101.335,101.335,101.285,101.31,154563092.0
2006-04-06 12:36:00,101.305,101.325,101.3,101.325,9823591.0
2006-04-06 12:37:00,101.313,101.334,101.31,101.31,112122011.0
2006-04-06 12:38:00,101.317,101.33,101.31,101.33,185101335.0
2006-04-06 12:39:00,101.33,101.34,101.32,101.34,66590232.0
2006-04-06 12:40:00,101.345,101.345,101.327,101.34,88632951.0
2006-04-06 12:41:00,101.345,101.357,101.34,101.355,192885096.0
2006-04-06 12:42:00,101.35,101.372,101.295,101.365,52336157.0
2006-04-06 12:43:00,101.365,101.365,101.335,101.335,141231783.0
2006-04-06 12:44:00,101.345,101.345,101.305,101.32,58183788.0
2006-04-06 12:45:00,101.31,101.335,101.309,101.322,32113231.0
2006-04-06 12:46:00,101.32,101.356,101.32,101.345,13380166.0
2006-04-06 12:47:00,101.345,101.37,101.34,101.367,43287772.0
2006-04-06 12:48:00,101.37,101.383,101.37,101.373,63963131.0
2006-04-06 12:49:00,101.38,101.4,101.345,101.345,53467482.0
2006-04-06 12:50:00,101.39,101.395,101.324,101.365,68515262.0
2006-04-06 12:51:00,101.365,101.392,101.365,101.365,130125696.0
2006-04-06 12:52:00,101.365,101.375,101.345,101.365,50553975.0
2006-04-06 12:53:00,101.365,101.405,101.347,101.373,57389214.0
2006-04-06 12:54:00,101.37,101.415,101.365,101.415,185226087.0
2006-04-06 12:55:00,101.415,101.415,101.395,101.41,229587375.0
2006-04-06 12:56:00,101.395,101.445,101.385,101.423,194269498.0
2006-04-06 12:57:00,101.43,101.485,101.43,101.475,47296465.0
2006-04-06 12:58:00,101.465,101.475,101.425,101.452,74865084.0
2006-04-06 12:59:00,101.455,101.498,101.445,101.498,63949502.0
2006-04-06 13:00:00,101.51,101.52,101.49,101.515,22995703.0
2006-04-06 13:01:00,101.525,101.525,101.47,101.47,138407793.0
2006-04-06 13:02:00,101.465,101.5,101.452,101.5,29842739.0
2006-04-06 13:03:00,101.51,101.51,101.478,101.478,184561696.0
2006-04-06 13:04:00,101.47,101.506,101.47,101.495,101540448.0
2006-04-06 13:05:00,101.505,101.592,101.505,101.565,40672345.0
2006-04-06 13:06:00,101.56,101.625,101.56,101.625,28743628.0
2006-04-06 13:07:00,101.625,101.645,101.597,101.645,17696573.0
2006-04-06 13:08:00,101.65,101.663,101.635,101.635,48415118.0
2006-04-06 13:09:00,101.63,101.665,101.63,101.663,31833529.0
2006-04-06 13:10:00,101.665,101.745,101.665,101.727,124374378.0
2006-04-06 13:11:00,101.73,101.73,101.68,101.72,173924423.0
2006-04-06 13:12:00,101.715,101.725,101.68,101.717,7369393.0
2006-04-06 13:13:00,101.72,101.72,101.7,101.715,38628204.0
2006-04-06 13:14:00,101.715,101.735,101.697,101.735,67666026.0
2006-04-06 13:15:00,101.74,101.77,101.74,101.745,120208247.0
2006-04-06 13:16:00,101.75,101.75,101.71,101.75,47768740.0
2006-04-06 13:17:00,101.747,101.763,101.727,101.727,27895486.0
2006-04-06 13:18:00,101.73,101.73,101.71,101.72,44369479.0
2006-04-06 13:19:00,101.72,101.775,101.71,101.77,9128359.0
2006-04-06 13:20:00,101.762,101.795,101.755,101.755,125584217.0
2006-04-06 13:21:00,101.75,101.75,101.725,101.745,23698995.0
2006-04-06 13:22:00,101.735,101.737,101.7,101.717,9742259.0
2006-04-06 13:23:00,101.72,101.77,101.72,101.767,84458986.0
2006-04-06 13:24:00,101.765,101.8,101.765,101.78,70891461.0
2006-04-06 13:25:00,101.775,101.785,101.765,101.773,133915589.0
2006-04-06 13:26:00,101.81,101.845,101.793,101.845,45396019.0
2006-04-06 13:27:00,101.84,101.86,101.83,101.84,33380208.0
2006-04-06 13:28:00,101.855,101.865,101.81,101.81,57681714.0
2006-04-06 13:29:00,101.8,101.82,101.775,101.777,104267883.0
2006-04-06 13:30:00,101.775,101.79,101.71,101.723,176722669.0
2006-04-06 13:31:00,101.73,101.78,101.695,101.765,83692256.0
2006-04-06 13:32:00,101.765,101.8,101.76,101.778,147469801.0
2006-04-06 13:33:00,101.783,101.8,101.783,101.8,20687960.0
2006-04-06 13:34:00,101.77,101.82,101.77,101.81,46237216.0
2006-04-06 13:35:00,101.805,101.821,101.795,101.795,279426209.0
2006-04-06 13:36:00,101.798,101.805,101.787,101.787,38353613.0
2006-04-06 13:37:00,101.785,101.815,101.74,101.74,4320757.0
2006-04-06 13:38:00,101.735,101.81,101.725,101.81,34037932.0
2006-04-06 13:39:00,101.815,101.815,101.749,101.8,6839735.0
2006-04-06 13:40:00,101.793,101.82,101.793,101.803,13734558.0
2006-04-06 13:41:00,101.81,101.81,101.783,101.785,6698423.0
2006-04-06 13:42:00,101.772,101.785,101.759,101.76,56729087.0
2006-04-06 13:43:00,101.775,101.784,101.768,101.78,29366248.0
2006-04-06 13:44:00,101.77,101.785,101.77,101.777,89965411.0
2006-04-06 13:45:00,101.775,101.775,101.742,101.76,51019410.0
2006-04-06 13:46:00,101.755,101.79,101.74,101.74,176455257.0
2006-04-06 13:47:00,101.75,101.77,101.745,101.753,43757905.0
2006-04-06 13:48:00,101.755,101.77,101.753,101.77,18813006.0
2006-04-06 13:49:00,101.76,101.766,101.75,101.753,48467517.0
2006-04-06 13:50:00,101.755,101.765,101.725,101.735,74108256.0
2006-04-06 13:51:00,101.74,101.755,101.73,101.755,36045445.0
2006-04-06 13:52:00,101.74,101.753,101.733,101.733,324469787.0
2006-04-06 13:53:00,101.73,101.738,101.72,101.72,82572176.0
2006-04-06 13:54:00,101.715,101.725,101.698,101.725,81681529.0
2006-04-06 13:55:00,101.72,101.73,101.705,101.72,113671863.0
2006-04-06 13:56:00,101.715,101.728,101.715,101.715,54486865.0
2006-04-06 13:57:00,101.72,101.737,101.72,101.725,46749179.0
2006-04-06 13:58:00,101.73,101.73,101.712,101.715,86295622.0
2006-04-06 13:59:00,101.713,101.75,101.699,101.733,14582962.0
2006-04-06 14:00:00,101.74,101.74,101.698,101.725,12669771.0
2006-04-06 14:01:00,101.72,101.72,101.675,101.692,70526518.0
2006-04-06 14:02:00,101.69,101.713,101.69,101.713,293941465.0
2006-04-06 14:03:00,101.715,101.732,101.71,101.71,46165771.0
2006-04-06 14:04:00,101.705,101.735,101.705,101.735,216521998.0
2006-04-06 14:05:00,101.74,101.74,101.719,101.725,19700528.0
2006-04-06 14:06:00,101.73,101.736,101.727,101.727,98944146.0
2006-04-06 14:07:00,101.74,101.74,101.725,101.725,27707863.0
2006-04-06 14:08:00,101.715,101.722,101.693,101.703,37782071.0
2006-04-06 14:09:00,101.71,101.73,101.698,101.698,16732965.0
2006-04-06 14:10:00,101.705,101.718,101.69,101.69,393478417.0
2006-04-06 14:11:00,101.685,101.735,101.685,101.725,20961721.0
2006-04-06 14:12:00,101.725,101.77,101.725,101.77,85080426.0
2006-04-06 14:13:00,101.77,101.77,101.745,101.747,86362952.0
2006-04-06 14:14:00,101.76,101.77,101.7,101.77,19607008.0
2006-04-06 14:15:00,101.768,101.78,101.765,101.775,21674408.0
2006-04-06 14:16:00,101.775,101.795,101.735,101.755,24008213.0
2006-04-06 14:17:00,101.75,101.772,101.75,101.755,209305412.0
2006-04-06 14:18:00,101.765,101.777,101.765,101.773,81401279.0
2006-04-06 14:19:00,101.775,101.795,101.758,101.775,28672157.0
2006-04-06 14:20:00,101.77,101.795,101.77,101.795,26278863.0
2006-04-06 14:21:00,101.787,101.845,101.787,101.835,236612802.0
2006-04-06 14:22:00,101.83,101.85,101.785,101.815,68981163.0
2006-04-06 14:23:00,101.81,101.81,101.778,101.788,120860014.0
2006-04-06 14:24:00,101.79,101.792,101.765,101.78,156454440.0
2006-04-06 14:25:00,101.78,101.801,101.767,101.775,46738618.0
2006-04-06 14:26:00,101.78,101.78,101.757,101.763,44431747.0
2006-04-06 14:27:00,101.767,101.787,101.767,101.773,42558333.0
2006-04-06 14:28:00,101.775,101.777,101.77,101.775,42695926.0
2006-04-06 14:29:00,101.715,101.775,101.715,101.77,118130603.0
2006-04-06 14:30:00,101.775,101.805,101.775,101.805,10594701.0
2006-04-06 14:31:00,101.805,101.805,101.75,101.75,191381210.0
2006-04-06 14:32:00,101.745,101.795,101.745,101.795,118799784.0
2006-04-06 14:33:00,101.785,101.8,101.71,101.76,27773615.0
2006-04-06 14:34:00,101.75,101.788,101.725,101.74,51726205.0
2006-04-06 14:35:00,101.75,101.765,101.72,101.732,81974794.0
2006-04-06 14:36:00,101.74,101.778,101.715,101.778,37346177.0
2006-04-06 14:37:00,101.777,101.777,101.721,101.733,113407934.0
2006-04-06 14:38:00,101.74,101.76,101.73,101.73,84132436.0
2006-04-06 14:39:00,101.73,101.81,101.73,101.8,199590992.0
2006-04-06 14:40:00,101.797,101.797,101.767,101.767,257768247.0
2006-04-06 14:41:00,101.78,101.79,101.735,101.745,118425484.0
2006-04-06 14:42:00,101.75,101.783,101.73,101.765,142412308.0
2006-04-06 14:43:00,101.765,101.82,101.74,101.82,130979079.0
2006-04-06 14:44:00,101.815,101.815,101.74,101.77,40018573.0
2006-04-06 14:45:00,101.763,101.78,101.743,101.765,52997099.0
2006-04-06 14:46:00,101.76,101.787,101.735,101.735,111843046.0
2006-04-06 14:47:00,101.74,101.75,101.645,101.655,186699785.0
2006-04-06 14:48:00,101.655,101.73,101.655,101.72,16207068.0
2006-04-06 14:49:00,101.707,101.745,101.663,101.7,138946039.0
2006-04-06 14:50:00,101.705,101.725,101.635,101.657,285125581.0
2006-04-06 14:51:00,101.655,101.705,101.613,101.655,28504578.0
2006-04-06 14:52:00,101.66,101.675,101.625,101.625,255741082.0
2006-04-06 14:53:00,101.61,101.665,101.61,101.665,67563991.0
2006-04-06 14:54:00,101.655,101.685,101.63,101.635,21480536.0
2006-04-06 14:55:00,101.635,101.67,101.61,101.655,72223176.0
2006-04-06 14:56:00,101.66,101.745,101.66,101.697,13617859.0
2006-04-06 14:57:00,101.707,101.743,101.67,101.718,35394794.0
2006-04-06 14:58:00,101.72,101.79,101.72,101.758,106510597.0
2006-04-06 14:59:00,101.758,101.802,101.695,101.71,47890610.0
2006-04-06 15:00:00,101.71,101.722,101.67,101.722,125137941.0
2006-04-06 15:01:00,101.725,101.745,101.71,101.71,282189154.0
2006-04-06 15:02:00,101.715,101.755,101.647,101.673,280880136.0
2006-04-06 15:03:00,101.685,101.722,101.617,101.63,146236218.0
2006-04-06 15:04:00,101.645,101.753,101.645,101.74,185752789.0
2006-04-06 15:05:00,101.745,101.775,101.73,101.775,39027135.0
2006-04-06 15:06:00,101.78,101.815,101.765,101.79,54587984.0
2006-04-06 15:07:00,101.8,101.809,101.752,101.77,5600574.0
2006-04-06 15:08:00,101.775,101.83,101.745,101.83,50810293.0
2006-04-06 15:09:00,101.83,101.875,101.81,101.85,63764797.0
2006-04-06 15:10:00,101.85,101.9,101.825,101.83,21951737.0
2006-04-06 15:11:00,101.84,101.84,101.8,101.8,23343422.0
2006-04-06 15:12:00,101.795,101.82,101.739,101.783,93581227.0
2006-04-06 15:13:00,101.79,101.822,101.79,101.802,21558154.0
2006-04-06 15:14:00,101.81,101.835,101.8,101.815,32522706.0
2006-04-06 15:15:00,101.815,101.845,101.8,101.815,142060530.0
2006-04-06 15:16:00,101.82,101.82,101.785,101.798,50915152.0
2006-04-06 15:17:00,101.803,101.82,101.755,101.755,154103026.0
2006-04-06 15:18:00,101.805,101.835,101.805,101.825,205237416.0
2006-04-06 15:19:00,101.815,101.823,101.8,101.82,35805651.0
2006-04-06 15:20:00,101.82,101.84,101.815,101.815,31990125.0
2006-04-06 15:21:00,101.82,101.82,101.78,101.79,77963976.0
2006-04-06 15:22:00,101.78,101.827,101.78,101.815,19183291.0
2006-04-06 15:23:00,101.825,101.845,101.773,101.773,110953485.0
2006-04-06 15:24:00,101.78,101.815,101.78,101.79,33925653.0
2006-04-06 15:25:00,101.783,101.8,101.777,101.8,74519404.0
2006-04-06 15:26:00,101.793,101.808,101.772,101.785,233668424.0
2006-04-06 15:27:00,101.785,101.83,101.785,101.81,69716751.0
2006-04-06 15:28:00,101.815,101.853,101.815,101.853,65144592.0
2006-04-06 15:29:00,101.855,101.855,101.788,101.825,32194616.0
2006-04-06 15:30:00,101.84,101.86,101.825,101.825,15215553.0
2006-04-06 15:31:00,101.825,101.945,101.825,101.908,75301831.0
2006-04-06 15:32:00,101.91,101.93,101.865,101.905,45722327.0
2006-04-06 15:33:00,101.905,101.93,101.875,101.923,25807472.0
2006-04-06 15:34:00,101.917,101.94,101.84,101.865,42040447.0
2006-04-06 15:35:00,101.875,101.875,101.813,101.84,67376854.0
2006-04-06 15:36:00,101.843,101.845,101.74,101.773,150435755.0
2006-04-06 15:37:00,101.775,101.8,101.743,101.743,71553999.0
2006-04-06 15:38:00,101.75,101.777,101.675,101.755,6511850.0
2006-04-06 15:39:00,101.745,101.805,101.735,101.805,135596288.0
2006-04-06 15:40:00,101.81,101.842,101.8,101.835,46594657.0
2006-04-06 15:41:00,101.84,101.85,101.78,101.8,31063948.0
2006-04-06 15:42:00,101.817,101.826,101.802,101.815,106268001.0
2006-04-06 15:43:00,101.818,101.83,101.795,101.81,16746048.0
2006-04-06 15:44:00,101.815,101.815,101.795,101.805,43873789.0
2006-04-06 15:45:00,101.8,101.823,101.798,101.82,55690918.0
2006-04-06 15:46:00,101.812,101.84,101.791,101.793,128586675.0
2006-04-06 15:47:00,101.805,101.825,101.805,101.81,159362597.0
2006-04-06 15:48:00,101.808,101.817,101.785,101.8,21924212.0
2006-04-06 15:49:00,101.803,101.823,101.765,101.775,54238816.0
2006-04-06 15:50:00,101.78,101.805,101.768,101.805,54924448.0
2006-04-06 15:51:00,101.805,101.811,101.79,101.79,19368561.0
2006-04-06 15:52:00,101.8,101.805,101.765,101.78,128518778.0
2006-04-06 15:53:00,101.77,101.808,101.77,101.8,110198852.0
2006-04-06 15:54:00,101.8,101.8,101.726,101.757,31447441.0
2006-04-06 15:55:00,101.765,101.765,101.751,101.753,74296176.0
2006-04-06 15:56:00,101.76,101.76,101.68,101.68,108752161.0
2006-04-06 15:57:00,101.678,101.693,101.665,101.68,44837280.0
2006-04-06 15:58:00,101.673,101.695,101.67,101.69,22061791.0
2006-04-06 15:59:00,101.695,101.695,101.633,101.633,68384655.0
2006-04-06 16:00:00,101.585,101.755,101.585,101.72,88265432.0
2006-04-06 16:01:00,101.723,101.75,101.71,101.737,62490114.0
2006-04-06 16:02:00,101.74,101.755,101.717,101.735,10460127.0
2006-04-06 16:03:00,101.74,101.79,101.71,101.76,374850831.0
2006-04-06 16:04:00,101.755,101.79,101.75,101.78,9767349.0
2006-04-06 16:05:00,101.78,101.803,101.755,101.79,64699015.0
2006-04-06 16:06:00,101.79,101.888,101.79,101.87,34642577.0
2006-04-06 16:07:00,101.87,101.89,101.845,101.875,90169028.0
2006-04-06 16:08:00,101.873,101.913,101.873,101.913,51457134.0
2006-04-06 16:09:00,101.913,101.931,101.905,101.905,92059361.0
2006-04-06 16:10:00,101.9,101.915,101.88,101.88,121167350.0
2006-04-06 16:11:00,101.887,101.894,101.872,101.88,216541172.0
2006-04-06 16:12:00,101.895,101.895,101.873,101.88,51123346.0
2006-04-06 16:13:00,101.89,101.93,101.88,101.907,90976855.0
2006-04-06 16:14:00,101.907,101.93,101.9,101.93,18272271.0
2006-04-06 16:15:00,101.928,101.93,101.89,101.89,66619987.0
2006-04-06 16:16:00,101.9,101.915,101.89,101.89,47245570.0
2006-04-06 16:17:00,101.915,101.915,101.862,101.89,15360777.0
2006-04-06 16:18:00,101.885,101.89,101.86,101.86,234752187.0
2006-04-06 16:19:00,101.87,101.88,101.85,101.855,96505544.0
2006-04-06 16:20:00,101.86,101.885,101.86,101.875,72997508.0
2006-04-06 16:21:00,101.88,101.88,101.828,101.86,44672832.0
2006-04-06 16:22:00,101.847,101.87,101.81,101.87,53980214.0
2006-04-06 16:23:00,101.87,101.915,101.87,101.892,86844145.0
2006-04-06 16:24:00,101.895,101.93,101.877,101.892,104321814.0
2006-04-06 16:25:00,101.895,101.905,101.833,101.895,52591918.0
2006-04-06 16:26:00,101.893,101.893,101.867,101.88,169578695.0
2006-04-06 16:27:00,101.88,101.881,101.847,101.847,90298078.0
2006-04-06 16:28:00,101.85,101.875,101.835,101.852,100847516.0
2006-04-06 16:29:00,101.853,101.9,101.853,101.9,89386674.0
2006-04-06 16:30:00,101.89,101.89,101.805,101.805,142833606.0
2006-04-06 16:31:00,101.85,101.85,101.835,101.835,37279297.0
2006-04-06 16:32:00,101.845,101.847,101.83,101.835,79470608.0
2006-04-06 16:33:00,101.83,101.86,101.802,101.81,36286513.0
2006-04-06 16:34:00,101.81,101.823,101.793,101.798,56658265.0
2006-04-06 16:35:00,101.8,101.86,101.8,101.835,27838384.0
2006-04-06 16:36:00,101.83,101.84,101.81,101.84,93118266.0
2006-04-06 16:37:00,101.833,101.86,101.825,101.845,36607490.0
2006-04-06 16:38:00,101.845,101.845,101.815,101.815,53520764.0
2006-04-06 16:39:00,101.81,101.832,101.807,101.807,100610549.0
2006-04-06 16:40:00,101.81,101.853,101.795,101.843,73860615.0
2006-04-06 16:41:00,101.848,101.848,101.792,101.815,63057442.0
2006-04-06 16:42:00,101.81,101.825,101.77,101.77,36245723.0
2006-04-06 16:43:00,101.78,101.805,101.71,101.727,83050449.0
2006-04-06 16:44:00,101.735,101.743,101.715,101.735,206684376.0
2006-04-06 16:45:00,101.745,101.77,101.73,101.77,111910429.0
2006-04-06 16:46:00,101.765,101.791,101.765,101.79,12013728.0
2006-04-06 16:47:00,101.795,101.85,101.78,101.82,49046757.0
2006-04-06 16:48:00,101.8,101.817,101.793,101.793,29890710.0
2006-04-06 16:49:00,101.8,101.83,101.8,101.83,53531398.0
2006-04-06 16:50:00,101.83,101.848,101.83,101.83,61567101.0
2006-04-06 16:51:00,101.835,101.843,101.82,101.835,43896119.0
2006-04-06 16:52:00,101.83,101.85,101.83,101.84,215945728.0
2006-04-06 16:53:00,101.835,101.855,101.83,101.83,23615014.0
2006-04-06 16:54:00,101.84,101.89,101.84,101.89,308767562.0
2006-04-06 16:55:00,101.897,101.897,101.87,101.87,290726422.0
2006-04-06 16:56:00,101.87,101.875,101.83,101.842,31404284.0
2006-04-06 16:57:00,101.85,101.873,101.835,101.873,53964852.0
2006-04-06 16:58:00,101.878,101.94,101.878,101.94,209586655.0
2006-04-06 16:59:00,101.94,102.045,101.925,102.025,91749844.0
2006-04-06 17:00:00,102.025,102.085,101.99,102.085,42975349.0
2006-04-06 17:01:00,102.082,102.096,102.045,102.045,41104303.0
2006-04-06 17:02:00,102.05,102.08,101.991,102.063,30081788.0
2006-04-06 17:03:00,102.065,102.078,102.05,102.075,158869753.0
2006-04-06 17:04:00,102.09,102.11,102.063,102.073,23176514.0
2006-04-06 17:05:00,102.07,102.092,101.985,101.985,342735726.0
2006-04-06 17:06:00,101.995,102.045,101.995,102.04,43612696.0
2006-04-06 17:07:00,102.035,102.037,102.005,102.025,31550401.0
2006-04-06 17:08:00,102.023,102.07,101.995,102.045,59288077.0
2006-04-06 17:09:00,102.045,102.062,102.01,102.02,25984229.0
2006-04-06 17:10:00,102.015,102.07,102.0,102.07,204197128.0
2006-04-06 17:11:00,102.07,102.095,102.07,102.085,91435902.0
2006-04-06 17:12:00,102.077,102.085,102.053,102.085,47991720.0
2006-04-06 17:13:00,102.078,102.078,102.066,102.07,74040564.0
2006-04-06 17:14:00,102.065,102.068,102.045,102.055,37734884.0
2006-04-06 17:15:00,102.045,102.075,102.035,102.035,41438089.0
2006-04-06 17:16:00,102.04,102.055,102.015,102.015,57923230.0
2006-04-06 17:17:00,102.015,102.03,101.998,102.03,25112669.0
2006-04-06 17:18:00,102.027,102.051,102.02,102.05,155725268.0
2006-04-06 17:19:00,102.047,102.09,102.047,102.065,120180296.0
2006-04-06 17:20:00,102.08,102.098,102.08,102.08,37798845.0
2006-04-06 17:21:00,102.08,102.09,102.03,102.07,136674908.0
2006-04-06 17:22:00,102.06,102.07,102.03,102.07,13584037.0
2006-04-06 17:23:00,102.075,102.075,102.03,102.05,101344856.0
2006-04-06 17:24:00,102.042,102.06,102.04,102.05,17900661.0
2006-04-06 17:25:00,102.04,102.056,102.035,102.055,112391369.0
2006-04-06 17:26:00,102.065,102.065,102.033,102.055,24121320.0
2006-04-06 17:27:00,102.052,102.052,102.004,102.02,119068344.0
2006-04-06 17:28:00,102.01,102.035,102.0,102.035,200382184.0
2006-04-06 17:29:00,102.02,102.036,102.01,102.025,78691983.0
2006-04-06 17:30:00,102.025,102.05,102.023,102.023,68243245.0
2006-04-06 17:31:00,102.023,102.05,102.023,102.05,36851334.0
2006-04-06 17:32:00,102.055,102.059,102.053,102.055,39565352.0
2006-04-06 17:33:00,102.055,102.08,102.051,102.06,18318502.0
2006-04-06 17:34:00,102.05,102.064,102.035,102.035,28118787.0
2006-04-06 17:35:00,102.035,102.046,102.035,102.045,578056076.0
2006-04-06 17:36:00,102.042,102.057,102.035,102.05,49923138.0
2006-04-06 17:37:00,102.05,102.07,102.016,102.07,51689835.0
2006-04-06 17:38:00,102.06,102.076,102.055,102.055,60535323.0
2006-04-06 17:39:00,102.055,102.085,102.055,102.065,52756116.0
2006-04-06 17:40:00,102.05,102.073,102.049,102.073,39533495.0
2006-04-06 17:41:00,102.075,102.081,102.065,102.072,232611307.0
2006-04-06 17:42:00,102.08,102.095,102.077,102.095,124516169.0
2006-04-06 17:43:00,102.1,102.11,102.075,102.095,35002721.0
2006-04-06 17:44:00,102.09,102.105,102.09,102.097,72641767.0
2006-04-06 17:45:00,102.09,102.11,102.09,102.09,44316665.0
2006-04-06 17:46:00,102.09,102.09,102.06,102.08,38776835.0
2006-04-06 17:47:00,102.075,102.085,102.067,102.067,21766305.0
2006-04-06 17:48:00,102.062,102.07,102.06,102.07,23143914.0
2006-04-06 17:49:00,102.07,102.09,102.06,102.06,56296451.0
2006-04-06 17:50:00,102.06,102.06,102.035,102.035,27253000.0
2006-04-06 17:51:00,102.04,102.04,101.995,101.995,48993891.0
2006-04-06 17:52:00,101.993,102.03,101.993,102.015,101965840.0
2006-04-06 17:53:00,102.02,102.045,101.99,102.028,26509316.0
2006-04-06 17:54:00,102.03,102.035,102.015,102.025,445126194.0
2006-04-06 17:55:00,102.025,102.05,102.01,102.027,70633375.0
2006-04-06 17:56:00,102.035,102.036,101.988,102.03,61458832.0
2006-04-06 17:57:00,102.04,102.05,102.025,102.025,36840460.0
2006-04-06 17:58:00,102.02,102.04,102.02,102.04,84838488.0
2006-04-06 17:59:00,102.04,102.056,102.03,102.055,81853037.0
2006-04-06 18:00:00,102.055,102.085,102.05,102.085,47326286.0
2006-04-06 18:01:00,102.085,102.085,102.045,102.055,77804380.0
2006-04-06 18:02:00,102.047,102.075,102.02,102.033,84510670.0
2006-04-06 18:03:00,102.04,102.062,102.04,102.05,36794499.0
2006-04-06 18:04:00,102.05,102.062,102.049,102.05,10222803.0
2006-04-06 18:05:00,102.065,102.073,102.05,102.05,96551704.0
2006-04-06 18:06:00,102.07,102.085,102.055,102.07,28600144.0
2006-04-06 18:07:00,102.015,102.065,102.015,102.055,8047342.0
2006-04-06 18:08:00,102.055,102.055,102.028,102.028,57631855.0
2006-04-06 18:09:00,102.04,102.043,102.015,102.015,40524261.0
2006-04-06 18:10:00,102.015,102.06,101.993,102.06,82696259.0
2006-04-06 18:11:00,102.06,102.065,102.03,102.05,60707835.0
2006-04-06 18:12:00,102.045,102.051,102.025,102.025,15547207.0
2006-04-06 18:13:00,102.03,102.045,102.03,102.045,132828513.0
2006-04-06 18:14:00,102.042,102.068,102.042,102.063,44338697.0
2006-04-06 18:15:00,102.065,102.065,102.037,102.055,28224084.0
2006-04-06 18:16:00,102.055,102.07,102.04,102.055,25196017.0
2006-04-06 18:17:00,102.05,102.06,102.045,102.06,43328438.0
2006-04-06 18:18:00,102.053,102.054,102.04,102.04,26549897.0
2006-04-06 18:19:00,102.035,102.055,102.026,102.027,89186607.0
2006-04-06 18:20:00,102.03,102.05,102.03,102.04,71890101.0
2006-04-06 18:21:00,102.035,102.045,102.003,102.03,36713031.0
2006-04-06 18:22:00,102.025,102.055,102.005,102.035,330188835.0
2006-04-06 18:23:00,102.027,102.045,102.027,102.045,57002009.0
2006-04-06 18:24:00,102.04,102.05,102.037,102.045,108101005.0
2006-04-06 18:25:00,102.045,102.075,102.04,102.04,78721687.0
2006-04-06 18:26:00,102.045,102.045,102.025,102.025,47863498.0
2006-04-06 18:27:00,102.025,102.036,102.025,102.03,106036397.0
2006-04-06 18:28:00,102.045,102.048,102.04,102.045,33284372.0
2006-04-06 18:29:00,102.05,102.05,102.037,102.045,35780833.0
2006-04-06 18:30:00,102.035,102.055,102.035,102.055,28279731.0
2006-04-06 18:31:00,102.053,102.077,102.053,102.065,11534064.0
2006-04-06 18:32:00,102.07,102.083,102.065,102.065,43028402.0
2006-04-06 18:33:00,102.07,102.073,102.065,102.065,33043912.0
2006-04-06 18:34:00,102.045,102.078,102.045,102.047,28017889.0
2006-04-06 18:35:00,102.05,102.06,102.047,102.055,30018019.0
2006-04-06 18:36:00,102.06,102.06,102.042,102.043,57261176.0
2006-04-06 18:37:00,102.043,102.06,102.043,102.045,17072812.0
2006-04-06 18:38:00,102.045,102.06,102.025,102.04,67796443.0
2006-04-06 18:39:00,102.045,102.061,102.003,102.04,63346717.0
2006-04-06 18:40:00,102.04,102.04,102.02,102.03,61187287.0
2006-04-06 18:41:00,102.023,102.035,102.023,102.035,176288834.0
2006-04-06 18:42:00,102.035,102.035,102.012,102.012,42757373.0
2006-04-06 18:43:00,102.013,102.075,102.013,102.063,152184292.0
2006-04-06 18:44:00,102.065,102.08,102.048,102.07,70031083.0
2006-04-06 18:45:00,102.068,102.1,102.05,102.085,24859543.0
2006-04-06 18:46:00,102.08,102.08,102.05,102.05,127358108.0
2006-04-06 18:47:00,102.055,102.06,102.045,102.06,42359603.0
2006-04-06 18:48:00,102.055,102.06,102.04,102.06,86999212.0
2006-04-06 18:49:00,102.055,102.055,102.03,102.03,76537103.0
2006-04-06 18:50:00,102.02,102.042,102.02,102.025,168205928.0
2006-04-06 18:51:00,102.025,102.027,102.013,102.02,124800501.0
2006-04-06 18:52:00,102.01,102.023,102.01,102.023,43702595.0
2006-04-06 18:53:00,102.03,102.032,101.995,102.015,23099660.0
2006-04-06 18:54:00,102.015,102.03,102.01,102.01,55884638.0
2006-04-06 18:55:00,102.02,102.032,102.008,102.008,27192045.0
2006-04-06 18:56:00,102.012,102.025,102.01,102.025,31366092.0
2006-04-06 18:57:00,102.027,102.038,102.01,102.02,81820065.0
2006-04-06 18:58:00,102.02,102.037,102.02,102.037,95804678.0
2006-04-06 18:59:00,102.04,102.055,102.03,102.05,50773811.0
2006-04-06 19:00:00,102.04,102.059,102.04,102.055,52901077.0
2006-04-06 19:01:00,102.055,102.073,102.055,102.073,52675869.0
2006-04-06 19:02:00,102.07,102.082,102.05,102.05,38551141.0
2006-04-06 19:03:00,102.05,102.063,102.045,102.045,84538991.0
2006-04-06 19:04:00,102.045,102.055,102.035,102.035,36796804.0
2006-04-06 19:05:00,102.035,102.04,102.028,102.032,64267876.0
2006-04-06 19:06:00,102.03,102.03,101.998,102.015,28365584.0
2006-04-06 19:07:00,102.043,102.075,102.007,102.075,32559647.0
2006-04-06 19:08:00,102.06,102.092,102.06,102.09,42594345.0
2006-04-06 19:09:00,102.09,102.105,102.045,102.045,57554712.0
2006-04-06 19:10:00,102.087,102.1,102.08,102.1,52872441.0
2006-04-06 19:11:00,102.095,102.135,102.095,102.135,79910003.0
2006-04-06 19:12:00,102.125,102.13,102.11,102.11,234444069.0
2006-04-06 19:13:00,102.115,102.126,102.115,102.125,43798810.0
2006-04-06 19:14:00,102.13,102.14,102.112,102.14,86950965.0
2006-04-06 19:15:00,102.137,102.137,102.105,102.105,140510763.0
2006-04-06 19:16:00,102.105,102.12,102.103,102.12,52775198.0
2006-04-06 19:17:00,102.115,102.145,102.115,102.128,24499551.0
2006-04-06 19:18:00,102.135,102.17,102.135,102.16,149318680.0
2006-04-06 19:19:00,102.163,102.167,102.118,102.16,74545207.0
2006-04-06 19:20:00,102.165,102.17,102.135,102.17,114229142.0
2006-04-06 19:21:00,102.163,102.2,102.163,102.2,74745187.0
2006-04-06 19:22:00,102.205,102.21,102.173,102.173,47170917.0
2006-04-06 19:23:00,102.173,102.183,102.17,102.17,103345786.0
2006-04-06 19:24:00,102.18,102.211,102.16,102.202,107994306.0
2006-04-06 19:25:00,102.205,102.232,102.195,102.23,42497892.0
2006-04-06 19:26:00,102.2,102.255,102.2,102.25,58648532.0
2006-04-06 19:27:00,102.24,102.25,102.215,102.225,180630369.0
2006-04-06 19:28:00,102.225,102.275,102.225,102.25,53235627.0
2006-04-06 19:29:00,102.26,102.285,102.25,102.285,45533268.0
2006-04-06 19:30:00,102.27,102.3,102.27,102.285,16044413.0
2006-04-06 19:31:00,102.28,102.287,102.275,102.275,142535276.0
2006-04-06 19:32:00,102.27,102.275,102.263,102.265,102666768.0
2006-04-06 19:33:00,102.265,102.278,102.242,102.26,211259269.0
2006-04-06 19:34:00,102.252,102.265,102.252,102.253,23390330.0
2006-04-06 19:35:00,102.255,102.275,102.243,102.26,16955077.0
2006-04-06 19:36:00,102.26,102.26,102.232,102.24,153241621.0
2006-04-06 19:37:00,102.245,102.25,102.237,102.245,83569220.0
2006-04-06 19:38:00,102.245,102.26,102.195,102.26,193006618.0
2006-04-06 19:39:00,102.245,102.27,102.242,102.242,58001215.0
2006-04-06 19:40:00,102.25,102.26,102.239,102.26,67406115.0
2006-04-06 19:41:00,102.26,102.26,102.185,102.185,55307184.0
2006-04-06 19:42:00,102.23,102.238,102.215,102.215,77978278.0
2006-04-06 19:43:00,102.215,102.23,102.18,102.19,167478163.0
2006-04-06 19:44:00,102.195,102.207,102.189,102.193,42071512.0
2006-04-06 19:45:00,102.195,102.208,102.195,102.195,32542250.0
2006-04-06 19:46:00,102.195,102.205,102.174,102.195,29332439.0
2006-04-06 19:47:00,102.19,102.204,102.185,102.185,50660399.0
2006-04-06 19:48:00,102.18,102.18,102.135,102.135,80360764.0
2006-04-06 19:49:00,102.135,102.162,102.135,102.16,15243757.0
2006-04-06 19:50:00,102.15,102.159,102.142,102.142,112810206.0
2006-04-06 19:51:00,102.145,102.156,102.14,102.155,61073652.0
2006-04-06 19:52:00,102.153,102.153,102.12,102.12,14898711.0
2006-04-06 19:53:00,102.13,102.16,102.13,102.137,21749452.0
2006-04-06 19:54:00,102.135,102.155,102.13,102.13,90970421.0
2006-04-06 19:55:00,102.135,102.139,102.121,102.125,50061463.0
2006-04-06 19:56:00,102.13,102.145,102.125,102.13,51289081.0
2006-04-06 19:57:00,102.12,102.134,102.077,102.115,79122209.0
2006-04-06 19:58:00,102.12,102.12,102.08,102.08,56249307.0
2006-04-06 19:59:00,102.07,102.1,102.07,102.1,83804084.0
2006-04-06 20:00:00,102.095,102.102,102.077,102.1,105849749.0
2006-04-06 20:01:00,102.095,102.095,102.085,102.09,91899980.0
2006-04-06 20:02:00,102.095,102.112,102.095,102.112,46363050.0
2006-04-06 20:03:00,102.105,102.128,102.105,102.12,97246454.0
2006-04-06 20:04:00,102.118,102.137,102.118,102.12,62265247.0
2006-04-06 20:05:00,102.12,102.145,102.12,102.145,117925740.0
2006-04-06 20:06:00,102.14,102.165,102.137,102.14,67042935.0
2006-04-06 20:07:00,102.145,102.192,102.145,102.192,8020344.0
2006-04-06 20:08:00,102.195,102.213,102.195,102.213,21506585.0
2006-04-06 20:09:00,102.215,102.244,102.21,102.225,110427165.0
2006-04-06 20:10:00,102.225,102.226,102.188,102.2,101208201.0
2006-04-06 20:11:00,102.21,102.215,102.199,102.215,31376622.0
2006-04-06 20:12:00,102.205,102.213,102.16,102.212,41286149.0
2006-04-06 20:13:00,102.22,102.231,102.22,102.222,31972999.0
2006-04-06 20:14:00,102.222,102.224,102.22,102.22,5564285.0
2006-04-06 20:15:00,102.22,102.22,102.202,102.215,23345198.0
2006-04-06 20:16:00,102.218,102.218,102.19,102.19,20643847.0
2006-04-06 20:17:00,102.19,102.207,102.18,102.207,48457946.0
2006-04-06 20:18:00,102.22,102.24,102.208,102.22,103971349.0
2006-04-06 20:19:00,102.213,102.223,102.213,102.215,48840177.0
2006-04-06 20:20:00,102.22,102.22,102.189,102.195,67692491.0
2006-04-06 20:21:00,102.19,102.205,102.19,102.195,38835453.0
2006-04-06 20:22:00,102.19,102.205,102.19,102.195,20901884.0
2006-04-06 20:23:00,102.195,102.2,102.188,102.2,24694275.0
2006-04-06 20:24:00,102.2,102.205,102.16,102.2,43306328.0
2006-04-06 20:25:00,102.195,102.195,102.14,102.14,137069258.0
2006-04-06 20:26:00,102.14,102.14,102.083,102.083,81073893.0
2006-04-06 20:27:00,102.085,102.125,102.085,102.11,34918495.0
2006-04-06 20:28:00,102.11,102.11,102.065,102.075,134322095.0
2006-04-06 20:29:00,102.075,102.09,102.07,102.078,41884176.0
2006-04-06 20:30:00,102.08,102.08,102.055,102.07,55124160.0
2006-04-06 20:31:00,102.075,102.095,102.053,102.075,307511956.0
2006-04-06 20:32:00,102.075,102.075,102.015,102.025,31064646.0
2006-04-06 20:33:00,102.03,102.04,102.0,102.025,21301676.0
2006-04-06 20:34:00,102.03,102.035,102.018,102.023,97192985.0
2006-04-06 20:35:00,102.035,102.04,102.03,102.03,46367132.0
2006-04-06 20:36:00,102.025,102.04,102.023,102.04,45643161.0
2006-04-06 20:37:00,102.04,102.06,102.03,102.06,11032246.0
2006-04-06 20:38:00,102.06,102.066,102.048,102.05,210762280.0
2006-04-06 20:39:00,102.05,102.082,102.05,102.06,149515483.0
2006-04-06 20:40:00,102.06,102.065,102.052,102.055,10350654.0
2006-04-06 20:41:00,102.06,102.061,102.027,102.027,20387426.0
2006-04-06 20:42:00,102.043,102.055,102.025,102.025,222710186.0
2006-04-06 20:43:00,102.023,102.044,102.015,102.015,42963300.0
2006-04-06 20:44:00,102.03,102.04,102.012,102.04,30757990.0
2006-04-06 20:45:00,102.035,102.049,102.035,102.045,98178048.0
2006-04-06 20:46:00,102.042,102.057,102.022,102.057,38519912.0
2006-04-06 20:47:00,102.06,102.073,102.06,102.06,43313181.0
2006-04-06 20:48:00,102.053,102.063,102.04,102.05,22199725.0
2006-04-06 20:49:00,102.04,102.04,102.015,102.015,53500043.0
2006-04-06 20:50:00,102.03,102.05,101.987,102.03,32906221.0
2006-04-06 20:51:00,102.022,102.075,102.022,102.075,11716025.0
2006-04-06 20:52:00,102.08,102.093,102.055,102.07,151682580.0
2006-04-06 20:53:00,102.065,102.075,102.043,102.07,337306393.0
2006-04-06 20:54:00,102.065,102.077,102.04,102.04,54334637.0
2006-04-06 20:55:00,102.05,102.055,102.005,102.033,63634309.0
2006-04-06 20:56:00,102.04,102.043,102.013,102.013,32854709.0
2006-04-06 20:57:00,102.01,102.05,102.01,102.05,37446209.0
2006-04-06 20:58:00,102.045,102.045,102.03,102.03,24180612.0
2006-04-06 20:59:00,102.025,102.029,101.985,101.985,22937214.0
2006-04-06 21:00:00,101.985,102.012,101.985,101.995,63631301.0
2006-04-06 21:01:00,101.985,102.025,101.985,102.0,32199032.0
2006-04-06 21:02:00,101.995,102.02,101.995,102.02,120849165.0
2006-04-06 21:03:00,102.025,102.025,101.972,101.995,63626062.0
2006-04-06 21:04:00,102.0,102.01,101.99,101.99,100715993.0
2006-04-06 21:05:00,102.0,102.01,101.975,101.975,40568320.0
2006-04-06 21:06:00,101.98,101.985,101.97,101.985,5565552.0
2006-04-06 21:07:00,101.99,102.015,101.99,102.005,37922499.0
2006-04-06 21:08:00,102.008,102.008,101.985,101.985,76420599.0
2006-04-06 21:09:00,101.985,101.995,101.983,101.99,39319955.0
2006-04-06 21:10:00,101.982,101.995,101.98,101.985,21020177.0
2006-04-06 21:11:00,101.987,101.995,101.977,101.985,137098347.0
2006-04-06 21:12:00,101.96,102.013,101.96,101.985,74520006.0
2006-04-06 21:13:00,101.995,102.002,101.983,101.985,52563615.0
2006-04-06 21:14:00,101.98,102.005,101.965,101.985,83013314.0
2006-04-06 21:15:00,101.99,101.99,101.972,101.99,39270137.0
2006-04-06 21:16:00,101.975,101.997,101.975,101.99,14568945.0
2006-04-06 21:17:00,101.985,101.99,101.96,101.985,96728567.0
2006-04-06 21:18:00,101.975,101.985,101.974,101.975,64907505.0
2006-04-06 21:19:00,101.98,101.995,101.975,101.995,29685214.0
2006-04-06 21:20:00,101.98,101.992,101.98,101.98,267117181.0
2006-04-06 21:21:00,101.973,101.99,101.968,101.97,78138685.0
2006-04-06 21:22:00,101.99,102.0,101.975,101.975,41993422.0
2006-04-06 21:23:00,101.975,101.995,101.975,101.975,16692624.0
2006-04-06 21:24:00,101.973,101.989,101.97,101.97,13352586.0
2006-04-06 21:25:00,101.975,101.975,101.952,101.957,127539007.0
2006-04-06 21:26:00,101.965,101.975,101.96,101.96,33656090.0
2006-04-06 21:27:00,101.96,101.971,101.958,101.965,60166206.0
2006-04-06 21:28:00,101.965,102.0,101.965,101.98,75349749.0
2006-04-06 21:29:00,101.982,101.995,101.982,101.99,130561351.0
2006-04-06 21:30:00,101.983,101.99,101.98,101.99,13693187.0
2006-04-06 21:31:00,101.99,102.003,101.985,101.985,21819003.0
2006-04-06 21:32:00,101.98,101.99,101.97,101.977,56876447.0
2006-04-06 21:33:00,101.95,101.99,101.95,101.977,45257766.0
2006-04-06 21:34:00,101.975,101.981,101.93,101.965,219963518.0
2006-04-06 21:35:00,101.965,101.97,101.95,101.965,25678489.0
2006-04-06 21:36:00,101.96,101.97,101.95,101.97,216100367.0
2006-04-06 21:37:00,101.963,101.994,101.963,101.98,58082933.0
2006-04-06 21:38:00,101.99,102.001,101.985,101.985,75109927.0
2006-04-06 21:39:00,101.985,101.998,101.985,101.998,59467659.0
2006-04-06 21:40:00,102.0,102.017,101.98,101.98,63096181.0
2006-04-06 21:41:00,101.983,102.0,101.975,101.978,308351154.0
2006-04-06 21:42:00,101.99,101.997,101.985,101.985,47451591.0
2006-04-06 21:43:00,101.975,101.99,101.975,101.99,26501236.0
2006-04-06 21:44:00,101.99,102.0,101.98,101.985,38482723.0
2006-04-06 21:45:00,101.983,101.99,101.96,101.96,67346271.0
2006-04-06 21:46:00,101.96,101.96,101.95,101.96,34806835.0
2006-04-06 21:47:00,101.95,101.965,101.95,101.95,111166093.0
2006-04-06 21:48:00,101.955,101.97,101.954,101.97,74288653.0
2006-04-06 21:49:00,101.97,101.974,101.945,101.945,32956581.0
2006-04-06 21:50:00,101.943,101.978,101.943,101.978,78059436.0
2006-04-06 21:51:00,101.978,101.986,101.957,101.957,29106891.0
2006-04-06 21:52:00,101.97,101.97,101.953,101.953,102260291.0
2006-04-06 21:53:00,101.953,101.964,101.95,101.963,25573581.0
2006-04-06 21:54:00,101.965,101.992,101.965,101.975,159894615.0
2006-04-06 21:55:00,101.98,101.985,101.965,101.985,46817455.0
2006-04-06 21:56:00,101.982,101.988,101.973,101.973,50569020.0
2006-04-06 21:57:00,101.978,101.981,101.963,101.975,166435232.0
2006-04-06 21:58:00,101.975,101.995,101.972,101.995,53829386.0
2006-04-06 21:59:00,101.99,101.99,101.978,101.985,141870052.0
2006-04-06 22:00:00,101.973,101.986,101.973,101.985,139803732.0
2006-04-06 22:01:00,101.975,101.995,101.975,101.995,60795777.0
2006-04-06 22:02:00,101.99,102.005,101.99,101.995,70086452.0
2006-04-06 22:03:00,102.005,102.015,101.995,102.015,71449395.0
2006-04-06 22:04:00,102.01,102.023,101.995,101.995,397386612.0
2006-04-06 22:05:00,101.99,102.007,101.946,101.98,77568357.0
2006-04-06 22:06:00,101.98,101.997,101.98,101.99,49968908.0
2006-04-06 22:07:00,102.0,102.005,101.985,102.0,230445285.0
2006-04-06 22:08:00,101.99,102.0,101.99,101.99,357867616.0
2006-04-06 22:09:00,102.0,102.0,101.988,101.993,59857419.0
2006-04-06 22:10:00,101.997,102.017,101.997,102.013,14279354.0
2006-04-06 22:11:00,102.008,102.02,102.007,102.015,75260165.0
2006-04-06 22:12:00,102.015,102.025,102.005,102.02,28119993.0
2006-04-06 22:13:00,102.017,102.02,102.005,102.013,47388056.0
2006-04-06 22:14:00,102.02,102.02,101.963,101.995,459661881.0
2006-04-06 22:15:00,102.0,102.0,101.99,102.0,138330531.0
2006-04-06 22:16:00,101.995,102.007,101.989,101.99,88854349.0
2006-04-06 22:17:00,101.985,101.995,101.945,101.985,65994692.0
2006-04-06 22:18:00,101.985,102.034,101.955,101.955,96693457.0
2006-04-06 22:19:00,101.995,102.005,101.988,102.0,271755238.0
2006-04-06 22:20:00,102.0,102.005,101.985,102.0,182832202.0
2006-04-06 22:21:00,101.995,102.0,101.987,101.995,201560890.0
2006-04-06 22:22:00,102.0,102.018,102.0,102.015,19766563.0
2006-04-06 22:23:00,102.015,102.02,102.007,102.018,246909753.0
2006-04-06 22:24:00,102.02,102.025,102.007,102.015,112728682.0
2006-04-06 22:25:00,102.015,102.025,102.01,102.02,82442611.0
2006-04-06 22:26:00,102.015,102.025,102.013,102.02,73896230.0
2006-04-06 22:27:00,102.015,102.03,102.009,102.03,104686095.0
2006-04-06 22:28:00,102.03,102.048,102.03,102.04,71044955.0
2006-04-06 22:29:00,102.035,102.053,102.006,102.052,79177505.0
2006-04-06 22:30:00,102.055,102.072,102.055,102.058,65439962.0
2006-04-06 22:31:00,102.065,102.075,102.057,102.065,50453673.0
2006-04-06 22:32:00,102.065,102.07,102.058,102.06,38065173.0
2006-04-06 22:33:00,102.055,102.075,102.053,102.053,170677009.0
2006-04-06 22:34:00,102.06,102.08,102.06,102.08,42066991.0
2006-04-06 22:35:00,102.075,102.085,102.067,102.075,32011852.0
2006-04-06 22:36:00,102.08,102.103,102.08,102.08,167319774.0
2006-04-06 22:37:00,102.075,102.08,102.067,102.072,190841350.0
2006-04-06 22:38:00,102.07,102.085,102.06,102.06,152637537.0
2006-04-06 22:39:00,102.07,102.074,102.063,102.073,200581144.0
2006-04-06 22:40:00,102.072,102.08,102.067,102.075,40829234.0
2006-04-06 22:41:00,102.075,102.091,102.037,102.09,103084003.0
2006-04-06 22:42:00,102.093,102.105,102.087,102.095,164753499.0
2006-04-06 22:43:00,102.087,102.11,102.083,102.1,322159222.0
2006-04-06 22:44:00,102.095,102.122,102.095,102.1,112680769.0
2006-04-06 22:45:00,102.105,102.115,102.06,102.105,66954401.0
2006-04-06 22:46:00,102.11,102.115,102.1,102.107,105023503.0
2006-04-06 22:47:00,102.11,102.113,102.095,102.1,79429044.0
2006-04-06 22:48:00,102.1,102.1,102.09,102.095,57765554.0
2006-04-06 22:49:00,102.1,102.105,102.085,102.1,170021821.0
2006-04-06 22:50:00,102.1,102.105,102.09,102.09,37873202.0
2006-04-06 22:51:00,102.1,102.1,102.088,102.095,32487791.0
2006-04-06 22:52:00,102.09,102.096,102.075,102.095,77018460.0
2006-04-06 22:53:00,102.085,102.108,102.085,102.105,61489765.0
2006-04-06 22:54:00,102.105,102.125,102.105,102.125,249960624.0
2006-04-06 22:55:00,102.13,102.13,102.12,102.123,125148115.0
2006-04-06 22:56:00,102.13,102.135,102.125,102.125,212324470.0
2006-04-06 22:57:00,102.12,102.135,102.1,102.13,139691107.0
2006-04-06 22:58:00,102.12,102.135,102.12,102.12,420814546.0
2006-04-06 22:59:00,102.13,102.13,102.075,102.123,312377393.0
2006-04-06 23:00:00,102.123,102.135,102.12,102.125,14139216.0
2006-04-07 01:04:00,102.12,102.149,102.12,102.127,17236092.0
2006-04-07 01:05:00,102.14,102.165,102.14,102.145,61130940.0
2006-04-07 01:06:00,102.155,102.162,102.15,102.15,92724184.0
2006-04-07 01:07:00,102.135,102.18,102.135,102.155,165447384.0
2006-04-07 01:08:00,102.155,102.18,102.155,102.17,181938204.0
2006-04-07 01:09:00,102.163,102.185,102.154,102.155,18627038.0
2006-04-07 01:10:00,102.175,102.175,102.103,102.13,36476063.0
2006-04-07 01:11:00,102.125,102.125,102.065,102.105,35172306.0
2006-04-07 01:12:00,102.115,102.117,102.104,102.105,54085016.0
2006-04-07 01:13:00,102.11,102.115,102.099,102.115,118514406.0
2006-04-07 01:14:00,102.103,102.103,102.07,102.095,77856055.0
2006-04-07 01:15:00,102.095,102.11,102.085,102.11,27271964.0
2006-04-07 01:16:00,102.105,102.121,102.105,102.12,46940662.0
2006-04-07 01:17:00,102.13,102.18,102.13,102.18,50216466.0
2006-04-07 01:18:00,102.175,102.176,102.155,102.155,49200002.0
2006-04-07 01:19:00,102.165,102.18,102.162,102.162,27583947.0
2006-04-07 01:20:00,102.165,102.2,102.155,102.19,21676420.0
2006-04-07 01:21:00,102.18,102.205,102.18,102.19,77965574.0
2006-04-07 01:22:00,102.19,102.19,102.155,102.165,8980484.0
2006-04-07 01:23:00,102.165,102.165,102.13,102.15,181243798.0
2006-04-07 01:24:00,102.105,102.158,102.105,102.105,37541829.0
2006-04-07 01:25:00,102.145,102.17,102.145,102.152,143916445.0
2006-04-07 01:26:00,102.153,102.176,102.152,102.175,53838688.0
2006-04-07 01:27:00,102.175,102.175,102.145,102.16,21321557.0
2006-04-07 01:28:00,102.13,102.17,102.13,102.17,14284180.0
2006-04-07 01:29:00,102.165,102.18,102.145,102.157,51211023.0
2006-04-07 01:30:00,102.15,102.15,102.13,102.13,160390376.0
2006-04-07 01:31:00,102.135,102.135,102.125,102.125,71508296.0
2006-04-07 01:32:00,102.125,102.14,102.118,102.12,235651054.0
2006-04-07 01:33:00,102.125,102.127,102.105,102.105,41103674.0
2006-04-07 01:34:00,102.06,102.11,102.06,102.1,21156862.0
2006-04-07 01:35:00,102.11,102.115,102.11,102.115,11744545.0
2006-04-07 01:36:00,102.105,102.122,102.105,102.11,58265007.0
2006-04-07 01:37:00,102.102,102.109,102.09,102.09,61876049.0
2006-04-07 01:38:00,102.09,102.104,102.09,102.095,33346066.0
2006-04-07 01:39:00,102.103,102.121,102.103,102.11,54950614.0
2006-04-07 01:40:00,102.115,102.12,102.08,102.12,20313702.0
2006-04-07 01:41:00,102.11,102.118,102.1,102.11,50656324.0
2006-04-07 01:42:00,102.105,102.105,102.06,102.06,63442525.0
2006-04-07 01:43:00,102.05,102.07,102.045,102.045,85224651.0
2006-04-07 01:44:00,102.025,102.026,102.007,102.007,41528538.0
2006-04-07 01:45:00,102.018,102.018,101.985,101.985,176409239.0
2006-04-07 01:46:00,101.99,102.02,101.99,102.02,136457672.0
2006-04-07 01:47:00,102.03,102.03,102.0,102.01,26878313.0
2006-04-07 01:48:00,102.015,102.035,102.015,102.035,15975893.0
2006-04-07 01:49:00,102.04,102.04,102.014,102.03,13663266.0
2006-04-07 01:50:00,102.03,102.045,102.03,102.03,104638225.0
2006-04-07 01:51:00,102.03,102.045,102.015,102.04,56577831.0
2006-04-07 01:52:00,102.04,102.05,101.985,101.985,32491566.0
2006-04-07 01:53:00,102.0,102.04,102.0,102.005,33869163.0
2006-04-07 01:54:00,102.005,102.01,101.985,101.99,82766649.0
2006-04-07 01:55:00,101.992,102.002,101.98,101.998,87423292.0
2006-04-07 01:56:00,101.99,101.99,101.97,101.97,183764732.0
2006-04-07 01:57:00,101.963,101.986,101.963,101.963,185808741.0
2006-04-07 01:58:00,101.97,101.98,101.965,101.97,38940274.0
2006-04-07 01:59:00,101.962,101.975,101.96,101.96,142691256.0
2006-04-07 02:00:00,101.973,102.02,101.94,102.02,295783916.0
2006-04-07 02:01:00,102.01,102.027,102.0,102.0,438165912.0
2006-04-07 02:02:00,102.01,102.01,101.977,102.0,150805476.0
2006-04-07 02:03:00,102.005,102.019,101.995,102.01,219979771.0
2006-04-07 02:04:00,102.003,102.03,102.003,102.01,124885848.0
2006-04-07 02:05:00,102.005,102.025,102.005,102.025,271725871.0
2006-04-07 02:06:00,102.025,102.057,102.025,102.025,62413485.0
2006-04-07 02:07:00,102.035,102.065,102.035,102.05,75895210.0
2006-04-07 02:08:00,102.055,102.09,102.055,102.09,35540741.0
2006-04-07 02:09:00,102.08,102.1,102.065,102.09,39401999.0
2006-04-07 02:10:00,102.09,102.092,102.07,102.08,170979306.0
2006-04-07 02:11:00,102.075,102.1,102.075,102.09,54894569.0
2006-04-07 02:12:00,102.09,102.1,102.085,102.1,72260770.0
2006-04-07 02:13:00,102.087,102.114,102.087,102.1,100655071.0
2006-04-07 02:14:00,102.095,102.095,102.038,102.075,63105000.0
2006-04-07 02:15:00,102.07,102.078,102.064,102.065,119517154.0
2006-04-07 02:16:00,102.07,102.085,102.057,102.057,317210735.0
2006-04-07 02:17:00,102.065,102.083,102.065,102.083,173297041.0
2006-04-07 02:18:00,102.08,102.089,102.035,102.085,101650730.0
2006-04-07 02:19:00,102.085,102.085,102.061,102.062,37537220.0
2006-04-07 02:20:00,102.063,102.075,102.025,102.06,199523667.0
2006-04-07 02:21:00,102.05,102.05,102.03,102.03,156150933.0
2006-04-07 02:22:00,102.032,102.065,102.015,102.035,208046822.0
2006-04-07 02:23:00,102.04,102.04,102.013,102.03,169988595.0
2006-04-07 02:24:00,102.025,102.056,102.024,102.025,35251463.0
2006-04-07 02:25:00,102.03,102.037,102.015,102.03,42824995.0
2006-04-07 02:26:00,102.023,102.023,101.985,101.985,178289992.0
2006-04-07 02:27:00,101.99,101.99,101.965,101.965,34832700.0
2006-04-07 02:28:00,101.965,101.995,101.955,101.995,48979395.0
2006-04-07 02:29:00,101.988,101.997,101.975,101.975,63300407.0
2006-04-07 02:30:00,101.972,101.985,101.935,101.975,85283828.0
2006-04-07 02:31:00,101.98,101.99,101.95,101.99,71123188.0
2006-04-07 02:32:00,101.99,102.01,101.975,102.005,102784580.0
2006-04-07 02:33:00,102.01,102.025,102.01,102.025,72660995.0
2006-04-07 02:34:00,102.03,102.034,102.012,102.015,75057003.0
2006-04-07 02:35:00,102.015,102.04,102.015,102.04,108247245.0
2006-04-07 02:36:00,102.038,102.038,102.018,102.035,228514349.0
2006-04-07 02:37:00,102.035,102.053,102.024,102.03,20747940.0
2006-04-07 02:38:00,102.025,102.03,102.017,102.025,219613083.0
2006-04-07 02:39:00,102.03,102.05,102.025,102.05,187886342.0
2006-04-07 02:40:00,102.05,102.085,102.05,102.085,280160044.0
2006-04-07 02:41:00,102.045,102.103,102.045,102.075,94806801.0
2006-04-07 02:42:00,102.075,102.123,102.058,102.095,72761514.0
2006-04-07 02:43:00,102.1,102.1,102.08,102.095,96152307.0
2006-04-07 02:44:00,102.1,102.1,102.062,102.08,147473915.0
2006-04-07 02:45:00,102.075,102.085,102.035,102.08,498440559.0
2006-04-07 02:46:00,102.073,102.09,102.066,102.077,43107485.0
2006-04-07 02:47:00,102.08,102.093,102.065,102.085,26000919.0
2006-04-07 02:48:00,102.085,102.092,102.068,102.068,78355197.0
2006-04-07 02:49:00,102.073,102.082,102.062,102.067,15624636.0
2006-04-07 02:50:00,102.063,102.07,102.058,102.07,63167394.0
2006-04-07 02:51:00,102.06,102.072,102.05,102.05,344999152.0
2006-04-07 02:52:00,102.06,102.105,102.06,102.09,233527851.0
2006-04-07 02:53:00,102.08,102.1,102.02,102.02,54243281.0
2006-04-07 02:54:00,102.03,102.03,101.893,101.93,70645134.0
2006-04-07 02:55:00,101.935,101.975,101.92,101.96,380966938.0
2006-04-07 02:56:00,101.965,101.98,101.965,101.965,73537867.0
2006-04-07 02:57:00,101.955,101.956,101.925,101.94,70051425.0
2006-04-07 02:58:00,101.945,101.974,101.945,101.945,58300513.0
2006-04-07 02:59:00,101.955,101.993,101.955,101.993,127418641.0
2006-04-07 03:00:00,102.005,102.015,101.98,102.01,139402624.0
2006-04-07 03:01:00,102.015,102.015,101.972,101.985,50648649.0
2006-04-07 03:02:00,101.985,101.985,101.958,101.958,177511980.0
2006-04-07 03:03:00,101.953,101.97,101.945,101.952,47491566.0
2006-04-07 03:04:00,101.955,101.97,101.935,101.96,49013252.0
2006-04-07 03:05:00,101.955,101.975,101.955,101.975,174671853.0
2006-04-07 03:06:00,101.973,101.997,101.97,101.983,23438346.0
2006-04-07 03:07:00,101.983,101.993,101.975,101.99,96326574.0
2006-04-07 03:08:00,101.977,102.018,101.977,102.018,28281082.0
2006-04-07 03:09:00,102.018,102.025,102.005,102.013,79530757.0
2006-04-07 03:10:00,102.015,102.06,102.015,102.03,30549295.0
2006-04-07 03:11:00,102.03,102.055,102.02,102.055,71804230.0
2006-04-07 03:12:00,102.05,102.053,102.02,102.03,121959515.0
2006-04-07 03:13:00,102.04,102.057,102.04,102.05,32992261.0
2006-04-07 03:14:00,102.05,102.081,102.05,102.063,66403343.0
2006-04-07 03:15:00,102.065,102.09,102.06,102.09,40036125.0
2006-04-07 03:16:00,102.09,102.09,102.075,102.085,29406608.0
2006-04-07 03:17:00,102.095,102.13,102.095,102.12,49891275.0
2006-04-07 03:18:00,102.108,102.129,102.103,102.103,290404179.0
2006-04-07 03:19:00,102.1,102.108,102.08,102.08,60460121.0
2006-04-07 03:20:00,102.078,102.095,102.075,102.075,59977467.0
2006-04-07 03:21:00,102.075,102.1,102.065,102.1,69206605.0
2006-04-07 03:22:00,102.09,102.096,102.077,102.093,64322184.0
2006-04-07 03:23:00,102.1,102.1,102.06,102.07,201079715.0
2006-04-07 03:24:00,102.075,102.085,102.065,102.085,26981705.0
2006-04-07 03:25:00,102.085,102.123,102.055,102.075,233135689.0
2006-04-07 03:26:00,102.077,102.09,102.04,102.04,44231593.0
2006-04-07 03:27:00,102.067,102.12,102.067,102.11,52800264.0
2006-04-07 03:28:00,102.115,102.117,102.1,102.1,24205683.0
2006-04-07 03:29:00,102.1,102.1,102.057,102.073,13025003.0
2006-04-07 03:30:00,102.08,102.085,102.062,102.062,138776949.0
2006-04-07 03:31:00,102.06,102.075,102.06,102.065,74945046.0
2006-04-07 03:32:00,102.065,102.065,102.05,102.06,66342712.0
2006-04-07 03:33:00,102.06,102.072,102.055,102.055,32593543.0
2006-04-07 03:34:00,102.047,102.07,102.025,102.025,135262497.0
2006-04-07 03:35:00,102.02,102.03,102.02,102.023,13686537.0
2006-04-07 03:36:00,102.03,102.037,102.019,102.025,15609336.0
2006-04-07 03:37:00,102.025,102.04,102.02,102.03,41726376.0
2006-04-07 03:38:00,102.02,102.025,102.013,102.013,84657300.0
2006-04-07 03:39:00,102.02,102.028,102.0,102.0,263325305.0
2006-04-07 03:40:00,102.015,102.02,102.0,102.02,27117215.0
2006-04-07 03:41:00,102.015,102.022,102.004,102.005,59542705.0
2006-04-07 03:42:00,102.015,102.026,101.996,102.015,107297358.0
2006-04-07 03:43:00,102.02,102.02,101.997,102.005,14962457.0
2006-04-07 03:44:00,102.01,102.02,102.005,102.02,40953320.0
2006-04-07 03:45:00,102.013,102.04,102.013,102.04,12270099.0
2006-04-07 03:46:00,102.035,102.035,102.008,102.025,56654035.0
2006-04-07 03:47:00,102.015,102.028,102.0,102.0,79074711.0
2006-04-07 03:48:00,102.025,102.037,102.01,102.037,150674078.0
2006-04-07 03:49:00,102.035,102.042,102.025,102.042,19226358.0
2006-04-07 03:50:00,102.05,102.05,102.015,102.025,41914462.0
2006-04-07 03:51:00,102.025,102.03,102.025,102.028,72190248.0
2006-04-07 03:52:00,102.025,102.03,102.022,102.03,40155123.0
2006-04-07 03:53:00,102.025,102.03,102.025,102.03,6120699.0
2006-04-07 03:54:00,102.025,102.03,102.02,102.03,39158609.0
2006-04-07 03:55:00,102.02,102.03,102.02,102.03,107258775.0
2006-04-07 03:56:00,102.025,102.025,101.982,102.025,61190676.0
2006-04-07 03:57:00,102.02,102.024,102.01,102.015,116234649.0
2006-04-07 03:58:00,102.02,102.02,101.995,101.995,33933008.0
2006-04-07 03:59:00,102.005,102.02,101.98,102.005,57920355.0
2006-04-07 04:00:00,102.005,102.015,102.0,102.015,24053286.0
2006-04-07 04:01:00,102.02,102.02,102.002,102.005,23565550.0
2006-04-07 04:02:00,102.01,102.01,101.99,102.0,37736782.0
2006-04-07 04:03:00,102.003,102.03,102.003,102.01,29982396.0
2006-04-07 04:04:00,102.003,102.025,102.003,102.02,69509251.0
2006-04-07 04:05:00,102.01,102.015,101.998,102.005,54389026.0
2006-04-07 04:06:00,102.01,102.02,102.005,102.005,312784094.0
2006-04-07 04:07:00,102.01,102.015,102.008,102.01,106845767.0
2006-04-07 04:08:00,102.005,102.012,102.005,102.012,12700299.0
2006-04-07 04:09:00,102.02,102.02,101.975,102.02,33899475.0
2006-04-07 04:10:00,102.005,102.02,102.005,102.01,51626019.0
2006-04-07 04:11:00,102.02,102.035,102.013,102.013,23370592.0
2006-04-07 04:12:00,102.02,102.02,102.005,102.02,41408394.0
2006-04-07 04:13:00,102.017,102.017,101.982,101.982,40246486.0
2006-04-07 04:14:00,101.985,101.985,101.963,101.985,100623191.0
2006-04-07 04:15:00,101.99,101.99,101.975,101.975,32575714.0
2006-04-07 04:16:00,101.975,101.993,101.97,101.993,40231574.0
2006-04-07 04:17:00,101.995,102.02,101.993,101.993,238780083.0
2006-04-07 04:18:00,101.987,102.03,101.987,102.02,22257015.0
2006-04-07 04:19:00,102.015,102.033,102.014,102.03,10165641.0
2006-04-07 04:20:00,102.03,102.04,102.012,102.02,158050192.0
2006-04-07 04:21:00,102.02,102.023,102.0,102.0,206873072.0
2006-04-07 04:22:00,102.0,102.01,101.97,101.99,10338530.0
2006-04-07 04:23:00,101.99,102.005,101.99,102.005,42857427.0
2006-04-07 04:24:00,102.01,102.045,102.01,102.045,42240257.0
2006-04-07 04:25:00,102.033,102.055,101.998,102.02,97222150.0
2006-04-07 04:26:00,102.015,102.015,101.985,101.99,9588222.0
2006-04-07 04:27:00,101.985,102.005,101.985,102.005,26402229.0
2006-04-07 04:28:00,102.005,102.018,102.005,102.017,19191544.0
2006-04-07 04:29:00,102.01,102.014,102.005,102.005,32543645.0
2006-04-07 04:30:00,102.015,102.015,101.965,101.965,6727183.0
2006-04-07 04:31:00,101.975,101.987,101.97,101.97,140430832.0
2006-04-07 04:32:00,101.97,102.01,101.97,101.995,35069292.0
2006-04-07 04:33:00,101.993,102.01,101.99,101.99,81505877.0
2006-04-07 04:34:00,101.99,101.99,101.975,101.985,130666593.0
2006-04-07 04:35:00,101.985,101.99,101.974,101.99,24374991.0
2006-04-07 04:36:00,101.99,101.99,101.971,101.975,22816478.0
2006-04-07 04:37:00,101.975,101.981,101.968,101.97,23032380.0
2006-04-07 04:38:00,101.975,101.981,101.97,101.97,41226596.0
2006-04-07 04:39:00,101.975,101.975,101.963,101.97,64267059.0
2006-04-07 04:40:00,101.97,101.973,101.97,101.973,1729833.0
2006-04-07 04:41:00,101.98,101.98,101.98,101.98,2614711.0
2006-04-07 04:42:00,101.967,101.983,101.967,101.98,45637547.0
2006-04-07 04:43:00,101.98,101.998,101.98,101.998,22093156.0
2006-04-07 04:44:00,101.995,102.004,101.995,102.0,22233521.0
2006-04-07 04:45:00,102.0,102.003,102.0,102.002,5790099.0
2006-04-07 04:46:00,102.002,102.01,101.988,102.01,30829238.0
2006-04-07 04:47:00,102.002,102.008,101.96,102.005,40393453.0
2006-04-07 04:48:00,102.01,102.01,102.01,102.01,8377774.0
2006-04-07 04:49:00,102.003,102.003,101.995,101.995,24837530.0
2006-04-07 04:50:00,101.995,101.995,101.995,101.995,24506353.0
2006-04-07 04:51:00,101.993,101.995,101.993,101.995,21412372.0
2006-04-07 04:52:00,101.992,101.995,101.992,101.995,7603663.0
2006-04-07 04:53:00,102.0,102.0,102.0,102.0,1276108.0
2006-04-07 04:54:00,101.995,102.01,101.99,101.99,118256863.0
2006-04-07 04:55:00,101.99,101.999,101.987,101.988,59125674.0
2006-04-07 04:56:00,101.99,101.998,101.978,101.985,99190589.0
2006-04-07 04:57:00,101.995,101.995,101.995,101.995,14737793.0
2006-04-07 04:58:00,101.995,102.0,101.995,102.0,6635890.0
2006-04-07 04:59:00,102.0,102.006,101.994,101.995,108408182.0
2006-04-07 05:00:00,102.0,102.0,101.973,101.99,80480249.0
2006-04-07 05:01:00,102.0,102.01,101.999,102.0,54420769.0
2006-04-07 05:02:00,101.995,102.007,101.958,102.0,84895076.0
2006-04-07 05:03:00,102.01,102.01,101.995,102.0,48916625.0
2006-04-07 05:04:00,101.995,102.025,101.995,102.015,47623158.0
2006-04-07 05:05:00,102.01,102.035,102.005,102.025,92779622.0
2006-04-07 05:06:00,102.027,102.04,102.02,102.04,22389802.0
2006-04-07 05:07:00,102.03,102.03,102.003,102.003,15482397.0
2006-04-07 05:08:00,102.005,102.016,102.0,102.015,59462225.0
2006-04-07 05:09:00,102.012,102.035,102.004,102.01,107397380.0
2006-04-07 05:10:00,102.02,102.03,102.003,102.015,13992799.0
2006-04-07 05:11:00,102.015,102.032,102.005,102.01,88894652.0
2006-04-07 05:12:00,102.015,102.044,102.015,102.03,53625912.0
2006-04-07 05:13:00,102.035,102.038,102.01,102.035,30364841.0
2006-04-07 05:14:00,102.035,102.04,102.033,102.035,35241769.0
2006-04-07 05:15:00,102.033,102.04,102.028,102.035,41617878.0
2006-04-07 05:16:00,102.03,102.04,102.03,102.035,165836379.0
2006-04-07 05:17:00,102.035,102.04,102.03,102.04,81944387.0
2006-04-07 05:18:00,101.995,102.04,101.995,102.04,53006694.0
2006-04-07 05:19:00,102.04,102.04,102.03,102.04,67826639.0
2006-04-07 05:20:00,102.032,102.04,102.025,102.025,52891860.0
2006-04-07 05:21:00,102.04,102.04,101.972,101.995,177869890.0
2006-04-07 05:22:00,101.995,102.007,101.992,101.995,87792018.0
2006-04-07 05:23:00,101.99,102.01,101.99,102.01,144308897.0
2006-04-07 05:24:00,102.01,102.01,101.995,101.995,15628239.0
2006-04-07 05:25:00,101.993,101.993,101.99,101.99,13579174.0
2006-04-07 05:26:00,102.0,102.0,101.975,101.975,227087256.0
2006-04-07 05:27:00,101.975,102.0,101.97,101.99,95789108.0
2006-04-07 05:28:00,101.995,101.995,101.968,101.97,151279216.0
2006-04-07 05:29:00,101.975,101.978,101.96,101.96,16066907.0
2006-04-07 05:30:00,101.975,101.975,101.963,101.97,46743937.0
2006-04-07 05:31:00,101.96,101.97,101.96,101.965,55448003.0
2006-04-07 05:32:00,101.965,102.0,101.965,101.97,187589958.0
2006-04-07 05:33:00,101.98,101.98,101.95,101.95,60984230.0
2006-04-07 05:34:00,101.98,101.98,101.967,101.975,45908925.0
2006-04-07 05:35:00,101.972,101.984,101.967,101.98,100750354.0
2006-04-07 05:36:00,101.985,101.985,101.973,101.98,17748707.0
2006-04-07 05:37:00,101.973,101.977,101.955,101.975,46169047.0
2006-04-07 05:38:00,101.97,101.975,101.96,101.963,71023553.0
2006-04-07 05:39:00,101.97,101.975,101.965,101.975,120089518.0
2006-04-07 05:40:00,101.97,101.97,101.931,101.963,74664668.0
2006-04-07 05:41:00,101.96,101.978,101.96,101.965,161146859.0
2006-04-07 05:42:00,101.958,101.98,101.957,101.965,25422384.0
2006-04-07 05:43:00,101.97,101.978,101.967,101.975,50459123.0
2006-04-07 05:44:00,101.975,101.981,101.967,101.967,144054501.0
2006-04-07 05:45:00,101.97,101.97,101.955,101.97,92216531.0
2006-04-07 05:46:00,101.965,101.975,101.96,101.965,42236077.0
2006-04-07 05:47:00,101.96,101.97,101.96,101.965,237965978.0
2006-04-07 05:48:00,101.975,101.975,101.951,101.965,81449396.0
2006-04-07 05:49:00,101.97,102.0,101.952,101.977,52888304.0
2006-04-07 05:50:00,101.935,101.985,101.935,101.97,61014219.0
2006-04-07 05:51:00,101.97,101.988,101.97,101.97,41285593.0
2006-04-07 05:52:00,101.985,101.985,101.956,101.963,32838775.0
2006-04-07 05:53:00,101.925,101.975,101.925,101.96,26532209.0
2006-04-07 05:54:00,101.962,101.975,101.96,101.975,63625261.0
2006-04-07 05:55:00,101.975,101.981,101.965,101.975,40583218.0
2006-04-07 05:56:00,101.975,101.975,101.96,101.96,92940844.0
2006-04-07 05:57:00,101.96,101.961,101.95,101.95,37880652.0
2006-04-07 05:58:00,101.953,101.953,101.91,101.945,50845433.0
2006-04-07 05:59:00,101.945,101.945,101.93,101.93,56188081.0
2006-04-07 06:00:00,101.94,101.94,101.925,101.93,51095715.0
2006-04-07 06:01:00,101.927,101.928,101.91,101.91,103282316.0
2006-04-07 06:02:00,101.91,101.917,101.889,101.907,86280783.0
2006-04-07 06:03:00,101.905,101.915,101.885,101.892,34223778.0
2006-04-07 06:04:00,101.888,101.906,101.882,101.9,28269097.0
2006-04-07 06:05:00,101.89,101.896,101.89,101.895,52395126.0
2006-04-07 06:06:00,101.895,101.906,101.895,101.9,21641054.0
2006-04-07 06:07:00,101.893,101.905,101.89,101.89,41400715.0
2006-04-07 06:08:00,101.9,101.91,101.875,101.875,117614268.0
2006-04-07 06:09:00,101.875,101.885,101.86,101.86,180207762.0
2006-04-07 06:10:00,101.87,101.87,101.855,101.865,76960388.0
2006-04-07 06:11:00,101.87,101.87,101.835,101.855,87718504.0
2006-04-07 06:12:00,101.86,101.866,101.845,101.845,38897705.0
2006-04-07 06:13:00,101.84,101.87,101.84,101.87,129785091.0
2006-04-07 06:14:00,101.875,101.878,101.869,101.878,27557412.0
2006-04-07 06:15:00,101.88,101.905,101.88,101.905,72774691.0
2006-04-07 06:16:00,101.903,101.91,101.902,101.903,156971939.0
2006-04-07 06:17:00,101.902,101.905,101.885,101.885,40413393.0
2006-04-07 06:18:00,101.885,101.885,101.873,101.873,160715504.0
2006-04-07 06:19:00,101.88,101.89,101.87,101.88,59267032.0
2006-04-07 06:20:00,101.88,101.88,101.833,101.875,61567419.0
2006-04-07 06:21:00,101.87,101.885,101.867,101.875,70665461.0
2006-04-07 06:22:00,101.875,101.885,101.853,101.863,18569516.0
2006-04-07 06:23:00,101.863,101.87,101.85,101.87,55913656.0
2006-04-07 06:24:00,101.865,101.87,101.86,101.87,30994342.0
2006-04-07 06:25:00,101.867,101.868,101.855,101.855,30510604.0
2006-04-07 06:26:00,101.875,101.89,101.872,101.89,32364261.0
2006-04-07 06:27:00,101.885,101.886,101.873,101.88,43870724.0
2006-04-07 06:28:00,101.875,101.887,101.875,101.883,11933847.0
2006-04-07 06:29:00,101.885,101.898,101.885,101.895,29821503.0
2006-04-07 06:30:00,101.905,101.905,101.88,101.9,33819314.0
2006-04-07 06:31:00,101.895,101.905,101.89,101.905,32456725.0
2006-04-07 06:32:00,101.89,101.911,101.885,101.895,104018437.0
2006-04-07 06:33:00,101.895,101.915,101.895,101.915,49692171.0
2006-04-07 06:34:00,101.91,101.921,101.905,101.905,77988596.0
2006-04-07 06:35:00,101.905,101.92,101.895,101.9,104053328.0
2006-04-07 06:36:00,101.905,101.905,101.887,101.887,57190739.0
2006-04-07 06:37:00,101.895,101.905,101.892,101.895,310327844.0
2006-04-07 06:38:00,101.9,101.9,101.887,101.895,38382676.0
2006-04-07 06:39:00,101.9,101.9,101.89,101.9,68408126.0
2006-04-07 06:40:00,101.897,101.905,101.89,101.895,95745147.0
2006-04-07 06:41:00,101.9,101.905,101.89,101.893,27467304.0
2006-04-07 06:42:00,101.9,101.911,101.899,101.9,41621936.0
2006-04-07 06:43:00,101.905,101.915,101.905,101.905,25587507.0
2006-04-07 06:44:00,101.905,101.905,101.885,101.885,26742547.0
2006-04-07 06:45:00,101.883,101.9,101.87,101.872,48547790.0
2006-04-07 06:46:00,101.875,101.89,101.862,101.88,122727995.0
2006-04-07 06:47:00,101.875,101.89,101.855,101.875,14591466.0
2006-04-07 06:48:00,101.88,101.893,101.87,101.89,56315248.0
2006-04-07 06:49:00,101.89,101.896,101.855,101.885,88968536.0
2006-04-07 06:50:00,101.885,101.899,101.885,101.89,44581143.0
2006-04-07 06:51:00,101.878,101.895,101.878,101.895,54819609.0
2006-04-07 06:52:00,101.895,101.895,101.835,101.835,8043319.0
2006-04-07 06:53:00,101.89,101.89,101.865,101.87,31332324.0
2006-04-07 06:54:00,101.85,101.905,101.85,101.905,95510637.0
2006-04-07 06:55:00,101.89,101.919,101.89,101.91,10425049.0
2006-04-07 06:56:00,101.91,101.912,101.9,101.91,39868346.0
2006-04-07 06:57:00,101.903,101.903,101.877,101.877,80494021.0
2006-04-07 06:58:00,101.885,101.891,101.873,101.875,83124340.0
2006-04-07 06:59:00,101.875,101.885,101.87,101.875,51531235.0
2006-04-07 07:00:00,101.875,101.9,101.875,101.9,74943267.0
2006-04-07 07:01:00,101.9,101.915,101.9,101.9,90475081.0
2006-04-07 07:02:00,101.905,101.91,101.898,101.91,34986192.0
2006-04-07 07:03:00,101.9,101.915,101.86,101.905,66557108.0
2006-04-07 07:04:00,101.897,101.91,101.897,101.905,77034981.0
2006-04-07 07:05:00,101.905,101.91,101.905,101.91,490767595.0
2006-04-07 07:06:00,101.908,101.928,101.902,101.91,26586416.0
2006-04-07 07:07:00,101.905,101.916,101.902,101.913,93230167.0
2006-04-07 07:08:00,101.915,101.92,101.915,101.92,53639028.0
2006-04-07 07:09:00,101.915,101.93,101.913,101.93,27274819.0
2006-04-07 07:10:00,101.93,101.94,101.923,101.93,60055954.0
2006-04-07 07:11:00,101.93,101.93,101.916,101.922,24410837.0
2006-04-07 07:12:00,101.927,101.96,101.927,101.945,20074061.0
2006-04-07 07:13:00,101.95,101.965,101.95,101.96,35781891.0
2006-04-07 07:14:00,101.96,101.96,101.94,101.94,40597895.0
2006-04-07 07:15:00,101.947,101.96,101.94,101.94,78625142.0
2006-04-07 07:16:00,101.945,101.955,101.945,101.95,32015659.0
2006-04-07 07:17:00,101.945,101.95,101.931,101.95,122338539.0
2006-04-07 07:18:00,101.942,101.942,101.915,101.915,245292951.0
2006-04-07 07:19:00,101.913,101.93,101.908,101.91,38192925.0
2006-04-07 07:20:00,101.925,101.95,101.905,101.935,48346882.0
2006-04-07 07:21:00,101.935,101.957,101.93,101.93,66919434.0
2006-04-07 07:22:00,101.94,101.96,101.906,101.96,49111484.0
2006-04-07 07:23:00,101.96,101.971,101.96,101.962,48748303.0
2006-04-07 07:24:00,101.965,101.97,101.96,101.965,603587868.0
2006-04-07 07:25:00,101.965,101.966,101.95,101.95,29045331.0
2006-04-07 07:26:00,101.96,101.96,101.943,101.955,19917911.0
2006-04-07 07:27:00,101.955,101.958,101.953,101.955,36604079.0
2006-04-07 07:28:00,101.95,101.956,101.943,101.943,35795370.0
2006-04-07 07:29:00,101.943,101.957,101.943,101.955,62631466.0
2006-04-07 07:30:00,101.955,101.96,101.95,101.95,76578416.0
2006-04-07 07:31:00,101.965,101.965,101.938,101.94,211329020.0
2006-04-07 07:32:00,101.95,101.96,101.914,101.952,110463255.0
2006-04-07 07:33:00,101.955,101.955,101.94,101.945,23003356.0
2006-04-07 07:34:00,101.935,101.94,101.93,101.93,119121750.0
2006-04-07 07:35:00,101.94,101.958,101.94,101.942,18308949.0
2006-04-07 07:36:00,101.95,101.955,101.94,101.945,102950890.0
2006-04-07 07:37:00,101.94,101.965,101.94,101.94,13494970.0
2006-04-07 07:38:00,101.95,101.99,101.95,101.98,146552548.0
2006-04-07 07:39:00,101.98,101.98,101.966,101.98,40126160.0
2006-04-07 07:40:00,101.965,101.985,101.965,101.967,127431122.0
2006-04-07 07:41:00,101.97,101.985,101.964,101.967,147118817.0
2006-04-07 07:42:00,101.97,101.985,101.969,101.985,25249013.0
2006-04-07 07:43:00,101.985,102.01,101.985,102.01,55096766.0
2006-04-07 07:44:00,102.005,102.012,101.993,101.995,45777827.0
2006-04-07 07:45:00,102.005,102.005,101.983,101.985,39430388.0
2006-04-07 07:46:00,101.99,102.008,101.99,102.008,68467326.0
2006-04-07 07:47:00,102.015,102.017,101.995,102.017,52335574.0
2006-04-07 07:48:00,102.025,102.03,102.018,102.03,93074004.0
2006-04-07 07:49:00,102.03,102.031,102.012,102.015,211296696.0
2006-04-07 07:50:00,102.02,102.025,102.01,102.015,23882563.0
2006-04-07 07:51:00,102.015,102.023,101.996,102.023,57594785.0
2006-04-07 07:52:00,102.025,102.055,102.025,102.045,29622007.0
2006-04-07 07:53:00,102.05,102.05,102.04,102.045,44443796.0
2006-04-07 07:54:00,102.035,102.04,102.03,102.03,357276896.0
2006-04-07 07:55:00,102.033,102.052,102.028,102.03,24228009.0
2006-04-07 07:56:00,102.025,102.045,102.017,102.025,163496711.0
2006-04-07 07:57:00,102.023,102.037,101.983,102.02,27590376.0
2006-04-07 07:58:00,102.015,102.04,102.015,102.022,44610705.0
2006-04-07 07:59:00,102.025,102.035,102.02,102.035,39293545.0
2006-04-07 08:00:00,102.035,102.045,102.032,102.04,97626988.0
2006-04-07 08:01:00,102.04,102.04,102.032,102.038,223750039.0
2006-04-07 08:02:00,102.033,102.04,102.03,102.04,50181190.0
2006-04-07 08:03:00,102.032,102.07,102.032,102.07,31872812.0
2006-04-07 08:04:00,102.07,102.07,102.053,102.067,282587887.0
2006-04-07 08:05:00,102.06,102.078,102.06,102.06,319436748.0
2006-04-07 08:06:00,102.05,102.067,102.046,102.065,23413655.0
2006-04-07 08:07:00,102.07,102.09,102.06,102.07,198790141.0
2006-04-07 08:08:00,102.075,102.085,102.073,102.075,46579074.0
2006-04-07 08:09:00,102.07,102.1,102.07,102.1,67626425.0
2006-04-07 08:10:00,102.1,102.12,102.1,102.12,57228347.0
2006-04-07 08:11:00,102.113,102.15,102.11,102.11,29290259.0
2006-04-07 08:12:00,102.13,102.141,102.115,102.115,45612163.0
2006-04-07 08:13:00,102.11,102.132,102.105,102.105,12618137.0
2006-04-07 08:14:00,102.11,102.12,102.09,102.105,110923215.0
2006-04-07 08:15:00,102.095,102.095,102.065,102.075,215993702.0
2006-04-07 08:16:00,102.067,102.095,102.064,102.09,84598604.0
2006-04-07 08:17:00,102.08,102.08,102.055,102.06,37961587.0
2006-04-07 08:18:00,102.065,102.075,102.052,102.068,57787245.0
2006-04-07 08:19:00,102.063,102.08,102.063,102.07,73369040.0
2006-04-07 08:20:00,102.067,102.08,102.048,102.08,105120211.0
2006-04-07 08:21:00,102.085,102.085,102.055,102.055,58092655.0
2006-04-07 08:22:00,102.055,102.065,102.03,102.033,38803786.0
2006-04-07 08:23:00,102.04,102.04,102.01,102.01,101613124.0
2006-04-07 08:24:00,102.015,102.015,101.995,102.01,27022309.0
2006-04-07 08:25:00,101.998,102.004,101.995,102.0,58877965.0
2006-04-07 08:26:00,102.0,102.014,101.99,101.99,34978324.0
2006-04-07 08:27:00,101.995,102.015,101.99,102.015,75413371.0
2006-04-07 08:28:00,102.005,102.019,101.973,101.99,38333467.0
2006-04-07 08:29:00,101.945,102.032,101.945,101.98,133352257.0
2006-04-07 08:30:00,101.99,101.99,101.96,101.973,94469114.0
2006-04-07 08:31:00,101.972,101.985,101.96,101.96,97710991.0
2006-04-07 08:32:00,101.957,101.96,101.885,101.89,90225901.0
2006-04-07 08:33:00,101.89,101.915,101.857,101.903,154499537.0
2006-04-07 08:34:00,101.905,101.922,101.862,101.905,49146733.0
2006-04-07 08:35:00,101.902,101.932,101.902,101.905,98351858.0
2006-04-07 08:36:00,101.902,101.93,101.895,101.93,85233237.0
2006-04-07 08:37:00,101.93,101.953,101.895,101.917,58776366.0
2006-04-07 08:38:00,101.93,101.958,101.93,101.94,42295809.0
2006-04-07 08:39:00,101.935,101.96,101.92,101.95,77319678.0
2006-04-07 08:40:00,101.945,101.96,101.935,101.95,93913531.0
2006-04-07 08:41:00,101.94,101.94,101.91,101.925,241092933.0
2006-04-07 08:42:00,101.93,101.93,101.905,101.905,14764301.0
2006-04-07 08:43:00,101.89,101.896,101.88,101.89,44466420.0
2006-04-07 08:44:00,101.88,101.89,101.88,101.888,68335200.0
2006-04-07 08:45:00,101.89,101.897,101.873,101.897,20264249.0
2006-04-07 08:46:00,101.897,101.91,101.89,101.91,87849419.0
2006-04-07 08:47:00,101.9,101.93,101.9,101.925,48102510.0
2006-04-07 08:48:00,101.91,101.937,101.91,101.937,208956070.0
2006-04-07 08:49:00,101.93,101.931,101.92,101.92,129217606.0
2006-04-07 08:50:00,101.925,101.926,101.903,101.903,95507169.0
2006-04-07 08:51:00,101.903,101.903,101.863,101.863,51840755.0
2006-04-07 08:52:00,101.865,101.875,101.86,101.86,82807443.0
2006-04-07 08:53:00,101.86,101.89,101.85,101.85,38372371.0
2006-04-07 08:54:00,101.85,101.85,101.8,101.8,65624316.0
2006-04-07 08:55:00,101.8,101.83,101.8,101.805,9933233.0
2006-04-07 08:56:00,101.81,101.82,101.79,101.8,353632871.0
2006-04-07 08:57:00,101.795,101.808,101.77,101.77,10539169.0
2006-04-07 08:58:00,101.767,101.785,101.753,101.753,67857657.0
2006-04-07 08:59:00,101.75,101.77,101.705,101.705,95670313.0
2006-04-07 09:00:00,101.753,101.78,101.753,101.755,68003831.0
2006-04-07 09:01:00,101.75,101.771,101.725,101.753,20116523.0
2006-04-07 09:02:00,101.76,101.78,101.747,101.748,41709095.0
2006-04-07 09:03:00,101.75,101.765,101.69,101.69,118945818.0
2006-04-07 09:04:00,101.683,101.708,101.683,101.705,78686908.0
2006-04-07 09:05:00,101.707,101.712,101.661,101.68,34331266.0
2006-04-07 09:06:00,101.69,101.701,101.662,101.7,113712567.0
2006-04-07 09:07:00,101.71,101.755,101.71,101.74,140105504.0
2006-04-07 09:08:00,101.73,101.748,101.723,101.725,20148301.0
2006-04-07 09:09:00,101.725,101.743,101.725,101.73,58723883.0
2006-04-07 09:10:00,101.725,101.726,101.709,101.713,59998694.0
2006-04-07 09:11:00,101.72,101.72,101.685,101.688,22546495.0
2006-04-07 09:12:00,101.69,101.708,101.69,101.705,168050826.0
2006-04-07 09:13:00,101.693,101.713,101.665,101.702,134350301.0
2006-04-07 09:14:00,101.71,101.725,101.685,101.71,60910991.0
2006-04-07 09:15:00,101.715,101.73,101.715,101.725,46402738.0
2006-04-07 09:16:00,101.72,101.815,101.72,101.808,15353487.0
2006-04-07 09:17:00,101.815,101.84,101.815,101.817,114021458.0
2006-04-07 09:18:00,101.8,101.835,101.8,101.81,34237794.0
2006-04-07 09:19:00,101.815,101.842,101.81,101.82,51253612.0
2006-04-07 09:20:00,101.825,101.845,101.815,101.845,148468506.0
2006-04-07 09:21:00,101.855,101.94,101.855,101.94,7022377.0
2006-04-07 09:22:00,101.933,101.98,101.933,101.955,70309522.0
2006-04-07 09:23:00,101.953,101.969,101.94,101.953,150782554.0
2006-04-07 09:24:00,101.96,102.0,101.94,101.975,70960355.0
2006-04-07 09:25:00,101.975,102.05,101.962,102.007,46122267.0
2006-04-07 09:26:00,102.013,102.013,101.89,101.925,26112994.0
2006-04-07 09:27:00,101.925,101.959,101.925,101.94,49730614.0
2006-04-07 09:28:00,101.938,101.963,101.938,101.955,78195046.0
2006-04-07 09:29:00,101.955,101.955,101.93,101.94,15147388.0
2006-04-07 09:30:00,101.925,101.95,101.882,101.915,29834691.0
2006-04-07 09:31:00,101.913,101.935,101.907,101.935,60157531.0
2006-04-07 09:32:00,101.93,101.949,101.93,101.945,67989813.0
2006-04-07 09:33:00,101.945,101.953,101.923,101.923,248689253.0
2006-04-07 09:34:00,101.93,101.95,101.923,101.923,74579068.0
2006-04-07 09:35:00,101.93,101.95,101.93,101.95,37695168.0
2006-04-07 09:36:00,101.943,101.95,101.905,101.935,118844777.0
2006-04-07 09:37:00,101.925,101.926,101.899,101.9,20020134.0
2006-04-07 09:38:00,101.91,101.91,101.89,101.91,73662107.0
2006-04-07 09:39:00,101.905,101.905,101.88,101.88,31402889.0
2006-04-07 09:40:00,101.88,101.895,101.88,101.895,38298911.0
2006-04-07 09:41:00,101.905,101.908,101.885,101.905,209041977.0
2006-04-07 09:42:00,101.855,101.943,101.855,101.883,145792841.0
2006-04-07 09:43:00,101.878,101.905,101.876,101.89,49446588.0
2006-04-07 09:44:00,101.885,101.975,101.885,101.955,130750607.0
2006-04-07 09:45:00,101.955,101.98,101.955,101.97,31569311.0
2006-04-07 09:46:00,101.962,101.99,101.92,101.92,19732864.0
2006-04-07 09:47:00,101.913,101.925,101.868,101.925,100194038.0
2006-04-07 09:48:00,101.93,101.93,101.915,101.92,24577198.0
2006-04-07 09:49:00,101.91,101.92,101.89,101.92,23427681.0
2006-04-07 09:50:00,101.92,101.93,101.915,101.93,63365592.0
2006-04-07 09:51:00,101.93,101.975,101.915,101.975,46275313.0
2006-04-07 09:52:00,101.97,102.022,101.97,102.01,5355301.0
2006-04-07 09:53:00,102.01,102.03,102.005,102.03,55793115.0
2006-04-07 09:54:00,102.025,102.05,102.022,102.025,42816386.0
2006-04-07 09:55:00,102.02,102.038,101.993,102.025,186592451.0
2006-04-07 09:56:00,102.01,102.04,101.987,102.015,154453123.0
2006-04-07 09:57:00,102.013,102.055,102.013,102.035,264158890.0
2006-04-07 09:58:00,102.03,102.06,102.015,102.035,297667886.0
2006-04-07 09:59:00,102.042,102.06,101.985,102.0,128478370.0
2006-04-07 10:00:00,101.99,102.015,101.978,102.008,45077758.0
2006-04-07 10:01:00,101.998,102.046,101.998,102.03,100700195.0
2006-04-07 10:02:00,102.028,102.035,102.026,102.027,32649011.0
2006-04-07 10:03:00,102.017,102.05,102.017,102.05,12718651.0
2006-04-07 10:04:00,102.045,102.049,102.034,102.035,66180864.0
2006-04-07 10:05:00,102.035,102.039,102.025,102.025,21322748.0
2006-04-07 10:06:00,102.035,102.035,102.02,102.02,73065851.0
2006-04-07 10:07:00,102.035,102.035,101.973,101.99,273900702.0
2006-04-07 10:08:00,101.985,101.997,101.955,101.985,28247526.0
2006-04-07 10:09:00,101.997,101.997,101.955,101.955,269698813.0
2006-04-07 10:10:00,101.95,101.975,101.937,101.937,126833443.0
2006-04-07 10:11:00,101.95,101.96,101.915,101.915,16365816.0
2006-04-07 10:12:00,101.915,101.935,101.91,101.92,180281754.0
2006-04-07 10:13:00,101.915,101.936,101.906,101.93,104977517.0
2006-04-07 10:14:00,101.935,101.935,101.9,101.923,52441221.0
2006-04-07 10:15:00,101.93,101.93,101.905,101.915,37047375.0
2006-04-07 10:16:00,101.92,101.94,101.885,101.925,136138738.0
2006-04-07 10:17:00,101.925,101.952,101.925,101.95,140640241.0
2006-04-07 10:18:00,101.945,101.98,101.945,101.98,114178058.0
2006-04-07 10:19:00,101.967,101.995,101.967,101.967,286281927.0
2006-04-07 10:20:00,101.97,101.98,101.95,101.95,211118043.0
2006-04-07 10:21:00,101.95,101.951,101.923,101.94,84326388.0
2006-04-07 10:22:00,101.933,101.947,101.93,101.937,108482814.0
2006-04-07 10:23:00,101.938,101.942,101.925,101.94,39776523.0
2006-04-07 10:24:00,101.932,101.954,101.931,101.95,74767234.0
2006-04-07 10:25:00,101.94,101.985,101.94,101.97,51092657.0
2006-04-07 10:26:00,101.98,101.99,101.97,101.975,29368315.0
2006-04-07 10:27:00,101.985,101.985,101.948,101.955,121758514.0
2006-04-07 10:28:00,101.96,101.96,101.944,101.945,190751729.0
2006-04-07 10:29:00,101.945,101.965,101.915,101.965,10602123.0
2006-04-07 10:30:00,101.96,101.96,101.885,101.885,107479395.0
2006-04-07 10:31:00,101.945,101.956,101.945,101.945,44966747.0
2006-04-07 10:32:00,101.943,101.947,101.915,101.947,45145149.0
2006-04-07 10:33:00,101.943,101.945,101.934,101.94,47142438.0
2006-04-07 10:34:00,101.935,101.95,101.93,101.93,51576492.0
2006-04-07 10:35:00,101.93,101.965,101.93,101.96,169948332.0
2006-04-07 10:36:00,101.958,101.965,101.918,101.93,124572266.0
2006-04-07 10:37:00,101.935,101.935,101.9,101.9,65665076.0
2006-04-07 10:38:00,101.905,101.926,101.905,101.917,250410409.0
2006-04-07 10:39:00,101.925,101.93,101.918,101.93,28919184.0
2006-04-07 10:40:00,101.935,101.935,101.895,101.905,28515324.0
2006-04-07 10:41:00,101.903,101.903,101.875,101.895,83351707.0
2006-04-07 10:42:00,101.885,101.923,101.885,101.91,191829732.0
2006-04-07 10:43:00,101.915,101.95,101.915,101.925,22231886.0
2006-04-07 10:44:00,101.925,101.925,101.915,101.918,21886708.0
2006-04-07 10:45:00,101.92,101.936,101.875,101.93,21386351.0
2006-04-07 10:46:00,101.917,101.938,101.91,101.925,96173525.0
2006-04-07 10:47:00,101.91,101.928,101.91,101.925,93659654.0
2006-04-07 10:48:00,101.925,101.925,101.908,101.915,19808848.0
2006-04-07 10:49:00,101.92,101.92,101.894,101.895,389505469.0
2006-04-07 10:50:00,101.888,101.905,101.888,101.9,15393712.0
2006-04-07 10:51:00,101.893,101.91,101.875,101.875,41350633.0
2006-04-07 10:52:00,101.885,101.895,101.87,101.87,27696787.0
2006-04-07 10:53:00,101.857,101.857,101.84,101.84,103476409.0
2006-04-07 10:54:00,101.835,101.86,101.834,101.86,19019623.0
2006-04-07 10:55:00,101.855,101.855,101.832,101.835,213427297.0
2006-04-07 10:56:00,101.84,101.865,101.84,101.865,43979967.0
2006-04-07 10:57:00,101.863,101.873,101.85,101.86,312970046.0
2006-04-07 10:58:00,101.862,101.875,101.86,101.86,65187649.0
2006-04-07 10:59:00,101.865,101.875,101.84,101.87,13933544.0
2006-04-07 11:00:00,101.863,101.9,101.847,101.873,15895970.0
2006-04-07 11:01:00,101.875,101.881,101.86,101.86,79272112.0
2006-04-07 11:02:00,101.855,101.87,101.855,101.87,45400776.0
2006-04-07 11:03:00,101.865,101.875,101.845,101.875,57645856.0
2006-04-07 11:04:00,101.88,101.88,101.865,101.87,104104641.0
2006-04-07 11:05:00,101.875,101.885,101.865,101.865,84679174.0
2006-04-07 11:06:00,101.87,101.88,101.86,101.86,86726370.0
2006-04-07 11:07:00,101.863,101.863,101.85,101.85,317360897.0
2006-04-07 11:08:00,101.865,101.875,101.838,101.86,38600818.0
2006-04-07 11:09:00,101.855,101.865,101.825,101.825,78721323.0
2006-04-07 11:10:00,101.823,101.825,101.79,101.79,49705176.0
2006-04-07 11:11:00,101.8,101.87,101.8,101.815,17954767.0
2006-04-07 11:12:00,101.813,101.841,101.777,101.81,45547939.0
2006-04-07 11:13:00,101.8,101.815,101.79,101.815,174070496.0
2006-04-07 11:14:00,101.82,101.82,101.792,101.815,52135101.0
2006-04-07 11:15:00,101.817,101.86,101.817,101.83,90636116.0
2006-04-07 11:16:00,101.84,101.845,101.8,101.845,29266740.0
2006-04-07 11:17:00,101.83,101.852,101.825,101.832,56351534.0
2006-04-07 11:18:00,101.845,101.86,101.837,101.86,7346375.0
2006-04-07 11:19:00,101.863,101.88,101.855,101.863,13434959.0
2006-04-07 11:20:00,101.87,101.873,101.822,101.865,6511553.0
2006-04-07 11:21:00,101.86,101.875,101.86,101.865,34198664.0
2006-04-07 11:22:00,101.87,101.87,101.845,101.855,4638492.0
2006-04-07 11:23:00,101.857,101.865,101.855,101.858,35306648.0
2006-04-07 11:24:00,101.855,101.87,101.855,101.865,270814303.0
2006-04-07 11:25:00,101.87,101.87,101.84,101.84,45702497.0
2006-04-07 11:26:00,101.87,101.881,101.87,101.873,22734020.0
2006-04-07 11:27:00,101.868,101.885,101.868,101.885,136079915.0
2006-04-07 11:28:00,101.885,101.885,101.87,101.87,91168031.0
2006-04-07 11:29:00,101.863,101.895,101.863,101.895,164592217.0
2006-04-07 11:30:00,101.887,101.92,101.88,101.9,105619814.0
2006-04-07 11:31:00,101.91,101.915,101.892,101.915,54319345.0
2006-04-07 11:32:00,101.9,101.91,101.897,101.91,35499529.0
2006-04-07 11:33:00,101.915,101.915,101.879,101.88,49537338.0
2006-04-07 11:34:00,101.873,101.89,101.873,101.885,144601653.0
2006-04-07 11:35:00,101.89,101.89,101.87,101.885,66179482.0
2006-04-07 11:36:00,101.887,101.887,101.865,101.88,84806693.0
2006-04-07 11:37:00,101.867,101.886,101.867,101.875,10223800.0
2006-04-07 11:38:00,101.885,101.896,101.88,101.88,25362794.0
2006-04-07 11:39:00,101.885,101.885,101.862,101.862,133685565.0
2006-04-07 11:40:00,101.87,101.875,101.863,101.87,9032614.0
2006-04-07 11:41:00,101.87,101.887,101.87,101.88,43232466.0
2006-04-07 11:42:00,101.877,101.883,101.865,101.867,25807651.0
2006-04-07 11:43:00,101.87,101.87,101.85,101.85,47850086.0
2006-04-07 11:44:00,101.845,101.863,101.83,101.83,110852311.0
2006-04-07 11:45:00,101.825,101.863,101.825,101.855,62439816.0
2006-04-07 11:46:00,101.855,101.89,101.855,101.89,35399746.0
2006-04-07 11:47:00,101.887,101.92,101.875,101.905,7496840.0
2006-04-07 11:48:00,101.91,101.93,101.909,101.93,165343114.0
2006-04-07 11:49:00,101.927,101.927,101.911,101.925,119925150.0
2006-04-07 11:50:00,101.923,101.941,101.923,101.93,31434315.0
2006-04-07 11:51:00,101.935,101.94,101.92,101.94,51461647.0
2006-04-07 11:52:00,101.935,101.935,101.92,101.925,19376517.0
2006-04-07 11:53:00,101.935,101.935,101.91,101.91,28414027.0
2006-04-07 11:54:00,101.915,101.916,101.903,101.905,38950722.0
2006-04-07 11:55:00,101.895,101.916,101.89,101.89,111841003.0
2006-04-07 11:56:00,101.898,101.92,101.897,101.92,187239218.0
2006-04-07 11:57:00,101.91,101.911,101.866,101.895,31086187.0
2006-04-07 11:58:00,101.9,101.92,101.897,101.905,147839985.0
2006-04-07 11:59:00,101.895,101.91,101.895,101.91,21319954.0
2006-04-07 12:00:00,101.898,101.915,101.898,101.905,58572542.0
2006-04-07 12:01:00,101.902,101.94,101.902,101.915,76028317.0
2006-04-07 12:02:00,101.925,101.93,101.92,101.93,44008992.0
2006-04-07 12:03:00,101.923,101.94,101.921,101.925,209116790.0
2006-04-07 12:04:00,101.93,101.935,101.922,101.925,232117452.0
2006-04-07 12:05:00,101.925,101.93,101.917,101.92,188333587.0
2006-04-07 12:06:00,101.923,101.923,101.898,101.915,59743089.0
2006-04-07 12:07:00,101.915,101.915,101.905,101.915,54207565.0
2006-04-07 12:08:00,101.915,101.92,101.908,101.915,128824565.0
2006-04-07 12:09:00,101.915,101.933,101.873,101.93,70049344.0
2006-04-07 12:10:00,101.885,101.95,101.878,101.95,53882374.0
2006-04-07 12:11:00,101.943,101.97,101.94,101.97,61191169.0
2006-04-07 12:12:00,101.967,101.969,101.945,101.945,42010648.0
2006-04-07 12:13:00,101.945,101.962,101.94,101.94,12333085.0
2006-04-07 12:14:00,101.942,101.965,101.92,101.92,29362009.0
2006-04-07 12:15:00,101.93,101.935,101.905,101.935,60319082.0
2006-04-07 12:16:00,101.925,101.94,101.919,101.925,137318217.0
2006-04-07 12:17:00,101.925,101.925,101.877,101.92,47992807.0
2006-04-07 12:18:00,101.925,101.929,101.912,101.925,198707217.0
2006-04-07 12:19:00,101.92,101.945,101.92,101.935,97100075.0
2006-04-07 12:20:00,101.93,101.965,101.93,101.96,72098563.0
2006-04-07 12:21:00,101.96,101.97,101.957,101.957,172701373.0
2006-04-07 12:22:00,101.96,101.973,101.933,101.933,120925378.0
2006-04-07 12:23:00,101.945,101.95,101.925,101.945,9068209.0
2006-04-07 12:24:00,101.95,101.955,101.948,101.955,155449154.0
2006-04-07 12:25:00,101.95,101.978,101.94,101.978,34735196.0
2006-04-07 12:26:00,101.975,102.003,101.965,101.975,21269090.0
2006-04-07 12:27:00,101.977,101.977,101.941,101.96,74115677.0
2006-04-07 12:28:00,101.965,101.965,101.945,101.955,70061952.0
2006-04-07 12:29:00,101.96,101.96,101.942,101.95,44933894.0
2006-04-07 12:30:00,101.96,101.96,101.915,101.945,149395035.0
2006-04-07 12:31:00,101.938,101.97,101.937,101.97,22967837.0
2006-04-07 12:32:00,101.97,101.97,101.953,101.965,20108364.0
2006-04-07 12:33:00,101.97,101.995,101.96,101.995,28382013.0
2006-04-07 12:34:00,101.995,102.01,101.995,102.01,388288357.0
2006-04-07 12:35:00,102.02,102.05,102.007,102.01,17813648.0
2006-04-07 12:36:00,102.015,102.02,101.96,101.96,133554115.0
2006-04-07 12:37:00,101.955,101.995,101.955,101.995,43558116.0
2006-04-07 12:38:00,102.0,102.023,101.983,102.01,23233657.0
2006-04-07 12:39:00,102.0,102.06,102.0,102.06,78801344.0
2006-04-07 12:40:00,102.043,102.12,102.043,102.12,95434162.0
2006-04-07 12:41:00,102.12,102.12,102.065,102.1,36287102.0
2006-04-07 12:42:00,102.093,102.11,102.08,102.093,21669567.0
2006-04-07 12:43:00,102.093,102.115,102.075,102.083,44225746.0
2006-04-07 12:44:00,102.085,102.105,102.015,102.015,75621607.0
2006-04-07 12:45:00,102.06,102.085,102.05,102.06,33844958.0
2006-04-07 12:46:00,102.065,102.085,102.035,102.035,96634223.0
2006-04-07 12:47:00,102.01,102.04,102.01,102.01,571623957.0
2006-04-07 12:48:00,102.01,102.065,102.01,102.06,103569037.0
2006-04-07 12:49:00,102.07,102.07,102.04,102.04,33341747.0
2006-04-07 12:50:00,102.06,102.06,102.02,102.05,87614055.0
2006-04-07 12:51:00,102.06,102.07,102.025,102.037,26499132.0
2006-04-07 12:52:00,102.035,102.042,102.035,102.04,25958142.0
2006-04-07 12:53:00,102.03,102.05,102.028,102.045,41251955.0
2006-04-07 12:54:00,102.035,102.035,102.02,102.022,98082394.0
2006-04-07 12:55:00,102.03,102.03,102.005,102.005,28234100.0
2006-04-07 12:56:00,101.998,102.007,101.995,102.005,17611311.0
2006-04-07 12:57:00,102.01,102.04,101.995,102.005,79272206.0
2006-04-07 12:58:00,102.005,102.025,101.985,102.01,41683127.0
2006-04-07 12:59:00,102.0,102.06,102.0,102.045,118210409.0
2006-04-07 13:00:00,102.04,102.365,102.025,102.3,23446135.0
2006-04-07 13:01:00,102.298,102.418,102.285,102.385,87913636.0
2006-04-07 13:02:00,102.38,102.395,102.365,102.387,62684675.0
2006-04-07 13:03:00,102.387,102.39,102.345,102.36,61286919.0
2006-04-07 13:04:00,102.377,102.405,102.355,102.383,64520047.0
2006-04-07 13:05:00,102.38,102.395,102.37,102.38,85596344.0
2006-04-07 13:06:00,102.387,102.4,102.37,102.4,21990832.0
2006-04-07 13:07:00,102.4,102.5,102.39,102.44,18331325.0
2006-04-07 13:08:00,102.445,102.453,102.4,102.42,58461543.0
2006-04-07 13:09:00,102.415,102.435,102.38,102.4,72921055.0
2006-04-07 13:10:00,102.398,102.505,102.39,102.505,33478353.0
2006-04-07 13:11:00,102.51,102.51,102.45,102.45,9156087.0
2006-04-07 13:12:00,102.442,102.446,102.42,102.435,138489525.0
2006-04-07 13:13:00,102.44,102.585,102.44,102.585,129054119.0
2006-04-07 13:14:00,102.575,102.59,102.53,102.545,109913498.0
2006-04-07 13:15:00,102.54,102.54,102.515,102.525,41854755.0
2006-04-07 13:16:00,102.525,102.525,102.512,102.525,92151425.0
2006-04-07 13:17:00,102.525,102.525,102.48,102.495,144278539.0
2006-04-07 13:18:00,102.5,102.545,102.5,102.545,56318970.0
2006-04-07 13:19:00,102.555,102.61,102.555,102.61,62526357.0
2006-04-07 13:20:00,102.605,102.62,102.568,102.568,40518065.0
2006-04-07 13:21:00,102.578,102.6,102.565,102.57,46675865.0
2006-04-07 13:22:00,102.58,102.58,102.55,102.563,81540364.0
2006-04-07 13:23:00,102.565,102.575,102.54,102.54,20851398.0
2006-04-07 13:24:00,102.532,102.566,102.532,102.565,46311947.0
2006-04-07 13:25:00,102.56,102.573,102.545,102.573,79099127.0
2006-04-07 13:26:00,102.575,102.575,102.567,102.57,59055449.0
2006-04-07 13:27:00,102.562,102.585,102.55,102.55,37112147.0
2006-04-07 13:28:00,102.56,102.565,102.52,102.52,61042478.0
2006-04-07 13:29:00,102.52,102.545,102.503,102.503,29610737.0
2006-04-07 13:30:00,102.5,102.53,102.5,102.53,65451248.0
2006-04-07 13:31:00,102.52,102.54,102.483,102.527,98845352.0
2006-04-07 13:32:00,102.525,102.54,102.515,102.52,60035929.0
2006-04-07 13:33:00,102.517,102.55,102.515,102.55,32179334.0
2006-04-07 13:34:00,102.543,102.59,102.543,102.58,29520180.0
2006-04-07 13:35:00,102.58,102.58,102.57,102.573,13564631.0
2006-04-07 13:36:00,102.58,102.58,102.54,102.54,15339718.0
2006-04-07 13:37:00,102.545,102.563,102.52,102.555,144233067.0
2006-04-07 13:38:00,102.56,102.567,102.555,102.555,21451819.0
2006-04-07 13:39:00,102.545,102.559,102.539,102.55,16957126.0
2006-04-07 13:40:00,102.545,102.558,102.544,102.545,85440557.0
2006-04-07 13:41:00,102.54,102.566,102.51,102.56,58999485.0
2006-04-07 13:42:00,102.55,102.58,102.55,102.58,88752731.0
2006-04-07 13:43:00,102.58,102.581,102.495,102.495,29763277.0
2006-04-07 13:44:00,102.53,102.575,102.497,102.575,59126825.0
2006-04-07 13:45:00,102.575,102.575,102.56,102.56,38678614.0
2006-04-07 13:46:00,102.565,102.57,102.558,102.57,21590879.0
2006-04-07 13:47:00,102.57,102.575,102.53,102.545,102160771.0
2006-04-07 13:48:00,102.545,102.545,102.513,102.54,58412714.0
2006-04-07 13:49:00,102.54,102.54,102.5,102.5,108072146.0
2006-04-07 13:50:00,102.49,102.545,102.483,102.545,87595782.0
2006-04-07 13:51:00,102.537,102.545,102.488,102.545,172463378.0
2006-04-07 13:52:00,102.535,102.56,102.505,102.56,150365436.0
2006-04-07 13:53:00,102.555,102.575,102.55,102.575,54642276.0
2006-04-07 13:54:00,102.58,102.58,102.537,102.555,29410116.0
2006-04-07 13:55:00,102.56,102.565,102.545,102.545,54393407.0
2006-04-07 13:56:00,102.55,102.566,102.55,102.557,29495808.0
2006-04-07 13:57:00,102.568,102.568,102.554,102.555,65855138.0
2006-04-07 13:58:00,102.555,102.579,102.555,102.57,85656052.0
2006-04-07 13:59:00,102.57,102.625,102.57,102.595,109111835.0
2006-04-07 14:00:00,102.535,102.61,102.535,102.59,94908996.0
2006-04-07 14:01:00,102.595,102.608,102.583,102.603,179505270.0
2006-04-07 14:02:00,102.615,102.615,102.587,102.59,178356910.0
2006-04-07 14:03:00,102.585,102.62,102.585,102.61,81280704.0
2006-04-07 14:04:00,102.615,102.63,102.612,102.612,38079708.0
2006-04-07 14:05:00,102.615,102.63,102.6,102.6,205305744.0
2006-04-07 14:06:00,102.61,102.655,102.61,102.64,85181308.0
2006-04-07 14:07:00,102.635,102.655,102.628,102.633,133758991.0
2006-04-07 14:08:00,102.635,102.659,102.63,102.63,110568123.0
2006-04-07 14:09:00,102.64,102.675,102.64,102.67,61972901.0
2006-04-07 14:10:00,102.675,102.675,102.61,102.655,63869783.0
2006-04-07 14:11:00,102.66,102.66,102.642,102.653,174773184.0
2006-04-07 14:12:00,102.647,102.665,102.647,102.665,70501096.0
2006-04-07 14:13:00,102.68,102.683,102.657,102.67,43115048.0
2006-04-07 14:14:00,102.68,102.725,102.68,102.7,103875753.0
2006-04-07 14:15:00,102.7,102.709,102.698,102.703,44524519.0
2006-04-07 14:16:00,102.703,102.72,102.685,102.71,29202017.0
2006-04-07 14:17:00,102.705,102.725,102.67,102.69,35000077.0
2006-04-07 14:18:00,102.68,102.687,102.663,102.663,31234128.0
2006-04-07 14:19:00,102.673,102.752,102.67,102.723,83234377.0
2006-04-07 14:20:00,102.725,102.738,102.685,102.717,56953254.0
2006-04-07 14:21:00,102.735,102.735,102.67,102.67,73115555.0
2006-04-07 14:22:00,102.67,102.672,102.64,102.64,51596110.0
2006-04-07 14:23:00,102.658,102.67,102.63,102.65,175880428.0
2006-04-07 14:24:00,102.65,102.69,102.635,102.672,111665652.0
2006-04-07 14:25:00,102.667,102.7,102.665,102.67,79412640.0
2006-04-07 14:26:00,102.675,102.675,102.565,102.565,48731601.0
2006-04-07 14:27:00,102.615,102.67,102.592,102.64,29285486.0
2006-04-07 14:28:00,102.633,102.64,102.63,102.633,32563855.0
2006-04-07 14:29:00,102.633,102.64,102.625,102.64,43793516.0
2006-04-07 14:30:00,102.64,102.64,102.63,102.63,68028201.0
2006-04-07 14:31:00,102.635,102.635,102.46,102.52,77056286.0
2006-04-07 14:32:00,102.518,102.555,102.435,102.555,38210529.0
2006-04-07 14:33:00,102.555,102.665,102.53,102.645,149626407.0
2006-04-07 14:34:00,102.65,102.68,102.605,102.645,27764980.0
2006-04-07 14:35:00,102.637,102.71,102.585,102.69,45013985.0
2006-04-07 14:36:00,102.695,102.695,102.59,102.62,23782756.0
2006-04-07 14:37:00,102.615,102.665,102.615,102.655,150115918.0
2006-04-07 14:38:00,102.615,102.72,102.59,102.593,47900031.0
2006-04-07 14:39:00,102.595,102.645,102.58,102.58,204224816.0
2006-04-07 14:40:00,102.57,102.615,102.505,102.55,79343579.0
2006-04-07 14:41:00,102.55,102.56,102.47,102.475,75944485.0
2006-04-07 14:42:00,102.467,102.575,102.467,102.54,82449011.0
2006-04-07 14:43:00,102.538,102.55,102.5,102.55,73316414.0
2006-04-07 14:44:00,102.545,102.547,102.528,102.532,65045509.0
2006-04-07 14:45:00,102.53,102.595,102.53,102.595,126026945.0
2006-04-07 14:46:00,102.605,102.615,102.56,102.57,170523905.0
2006-04-07 14:47:00,102.575,102.597,102.53,102.597,24816130.0
2006-04-07 14:48:00,102.605,102.743,102.595,102.735,45280730.0
2006-04-07 14:49:00,102.74,102.75,102.735,102.74,138908279.0
2006-04-07 14:50:00,102.745,102.745,102.67,102.67,81647641.0
2006-04-07 14:51:00,102.685,102.74,102.685,102.708,38657111.0
2006-04-07 14:52:00,102.715,102.74,102.685,102.71,47195225.0
2006-04-07 14:53:00,102.715,102.74,102.665,102.665,31523137.0
2006-04-07 14:54:00,102.665,102.73,102.665,102.715,75340373.0
2006-04-07 14:55:00,102.72,102.74,102.655,102.67,149612701.0
2006-04-07 14:56:00,102.675,102.7,102.655,102.655,57159899.0
2006-04-07 14:57:00,102.655,102.68,102.65,102.65,15036764.0
2006-04-07 14:58:00,102.647,102.702,102.625,102.69,210663772.0
2006-04-07 14:59:00,102.7,102.71,102.615,102.682,115118364.0
2006-04-07 15:00:00,102.68,102.72,102.66,102.72,50554000.0
2006-04-07 15:01:00,102.71,102.77,102.705,102.705,85483169.0
2006-04-07 15:02:00,102.7,102.767,102.68,102.767,67406101.0
2006-04-07 15:03:00,102.773,102.815,102.76,102.815,74426164.0
2006-04-07 15:04:00,102.815,102.83,102.793,102.83,60303064.0
2006-04-07 15:05:00,102.823,102.835,102.71,102.735,54480789.0
2006-04-07 15:06:00,102.748,102.855,102.737,102.805,103696142.0
2006-04-07 15:07:00,102.81,102.817,102.753,102.77,19879633.0
2006-04-07 15:08:00,102.77,102.77,102.739,102.745,15984018.0
2006-04-07 15:09:00,102.745,102.772,102.743,102.743,93588298.0
2006-04-07 15:10:00,102.74,102.743,102.683,102.69,51576144.0
2006-04-07 15:11:00,102.7,102.7,102.612,102.612,88544417.0
2006-04-07 15:12:00,102.62,102.677,102.62,102.65,33654407.0
2006-04-07 15:13:00,102.66,102.67,102.594,102.67,63344631.0
2006-04-07 15:14:00,102.67,102.68,102.612,102.66,32442274.0
2006-04-07 15:15:00,102.655,102.683,102.624,102.68,87909788.0
2006-04-07 15:16:00,102.67,102.68,102.625,102.663,26612044.0
2006-04-07 15:17:00,102.663,102.7,102.65,102.65,69232989.0
2006-04-07 15:18:00,102.655,102.67,102.65,102.65,63169718.0
2006-04-07 15:19:00,102.645,102.645,102.585,102.625,145454141.0
2006-04-07 15:20:00,102.625,102.67,102.61,102.64,74021829.0
2006-04-07 15:21:00,102.64,102.74,102.63,102.717,68024501.0
2006-04-07 15:22:00,102.71,102.727,102.67,102.727,59882257.0
2006-04-07 15:23:00,102.73,102.755,102.703,102.745,25467248.0
2006-04-07 15:24:00,102.735,102.765,102.715,102.715,87597412.0
2006-04-07 15:25:00,102.71,102.735,102.69,102.735,66603526.0
2006-04-07 15:26:00,102.74,102.765,102.723,102.76,147346285.0
2006-04-07 15:27:00,102.755,102.78,102.73,102.73,33029101.0
2006-04-07 15:28:00,102.715,102.755,102.673,102.74,119953346.0
2006-04-07 15:29:00,102.745,102.745,102.675,102.72,26559807.0
2006-04-07 15:30:00,102.715,102.755,102.703,102.73,33550915.0
2006-04-07 15:31:00,102.735,102.755,102.668,102.675,38458437.0
2006-04-07 15:32:00,102.685,102.735,102.685,102.71,102171701.0
2006-04-07 15:33:00,102.707,102.77,102.697,102.755,74417386.0
2006-04-07 15:34:00,102.753,102.762,102.73,102.75,69415145.0
2006-04-07 15:35:00,102.74,102.755,102.708,102.708,45116137.0
2006-04-07 15:36:00,102.71,102.71,102.61,102.61,77368332.0
2006-04-07 15:37:00,102.61,102.622,102.561,102.622,70397993.0
2006-04-07 15:38:00,102.64,102.675,102.635,102.675,104433012.0
2006-04-07 15:39:00,102.675,102.7,102.655,102.675,165320451.0
2006-04-07 15:40:00,102.675,102.693,102.67,102.69,34143323.0
2006-04-07 15:41:00,102.682,102.7,102.68,102.685,65424048.0
2006-04-07 15:42:00,102.69,102.7,102.619,102.66,22519461.0
2006-04-07 15:43:00,102.665,102.682,102.638,102.65,85632125.0
2006-04-07 15:44:00,102.65,102.675,102.64,102.665,21683207.0
2006-04-07 15:45:00,102.675,102.68,102.63,102.635,64617881.0
2006-04-07 15:46:00,102.64,102.658,102.63,102.63,20088833.0
2006-04-07 15:47:00,102.618,102.66,102.615,102.64,77115220.0
2006-04-07 15:48:00,102.635,102.69,102.625,102.66,31571961.0
2006-04-07 15:49:00,102.667,102.72,102.66,102.72,102195819.0
2006-04-07 15:50:00,102.713,102.725,102.7,102.7,196108628.0
2006-04-07 15:51:00,102.71,102.71,102.645,102.66,33876347.0
2006-04-07 15:52:00,102.66,102.665,102.642,102.642,183240868.0
2006-04-07 15:53:00,102.65,102.69,102.65,102.69,151620800.0
2006-04-07 15:54:00,102.682,102.682,102.63,102.655,66147265.0
2006-04-07 15:55:00,102.653,102.668,102.609,102.665,80738783.0
2006-04-07 15:56:00,102.665,102.683,102.635,102.635,62553564.0
2006-04-07 15:57:00,102.635,102.635,102.575,102.59,47907605.0
2006-04-07 15:58:00,102.59,102.638,102.585,102.605,72100900.0
2006-04-07 15:59:00,102.595,102.622,102.562,102.585,121927902.0
2006-04-07 16:00:00,102.585,102.617,102.575,102.59,100684869.0
2006-04-07 16:01:00,102.585,102.585,102.56,102.57,87140272.0
2006-04-07 16:02:00,102.56,102.6,102.56,102.575,538027228.0
2006-04-07 16:03:00,102.58,102.61,102.562,102.6,44896343.0
2006-04-07 16:04:00,102.6,102.608,102.575,102.578,35756162.0
2006-04-07 16:05:00,102.595,102.645,102.595,102.635,101099162.0
2006-04-07 16:06:00,102.635,102.653,102.61,102.625,9617484.0
2006-04-07 16:07:00,102.62,102.643,102.612,102.632,45197614.0
2006-04-07 16:08:00,102.64,102.647,102.593,102.645,59033053.0
2006-04-07 16:09:00,102.628,102.65,102.586,102.61,52183437.0
2006-04-07 16:10:00,102.61,102.64,102.602,102.625,65467763.0
2006-04-07 16:11:00,102.625,102.65,102.605,102.64,45383952.0
2006-04-07 16:12:00,102.655,102.683,102.635,102.645,91646052.0
2006-04-07 16:13:00,102.643,102.713,102.633,102.7,138139214.0
2006-04-07 16:14:00,102.705,102.705,102.66,102.66,37676510.0
2006-04-07 16:15:00,102.655,102.665,102.63,102.645,66488581.0
2006-04-07 16:16:00,102.645,102.653,102.615,102.635,47777100.0
2006-04-07 16:17:00,102.623,102.631,102.62,102.63,76310886.0
2006-04-07 16:18:00,102.625,102.65,102.625,102.65,57164270.0
2006-04-07 16:19:00,102.65,102.675,102.63,102.65,151451072.0
2006-04-07 16:20:00,102.637,102.66,102.615,102.615,24623907.0
2006-04-07 16:21:00,102.617,102.642,102.61,102.625,50389154.0
2006-04-07 16:22:00,102.63,102.65,102.612,102.615,45643738.0
2006-04-07 16:23:00,102.62,102.635,102.575,102.635,26040024.0
2006-04-07 16:24:00,102.63,102.663,102.63,102.66,67255267.0
2006-04-07 16:25:00,102.66,102.67,102.62,102.66,118757903.0
2006-04-07 16:26:00,102.66,102.67,102.64,102.65,91364462.0
2006-04-07 16:27:00,102.66,102.675,102.635,102.64,96835146.0
2006-04-07 16:28:00,102.638,102.66,102.638,102.66,590722902.0
2006-04-07 16:29:00,102.675,102.69,102.655,102.67,77351344.0
2006-04-07 16:30:00,102.665,102.68,102.65,102.67,69661180.0
2006-04-07 16:31:00,102.67,102.685,102.657,102.657,61549116.0
2006-04-07 16:32:00,102.65,102.695,102.65,102.68,146190916.0
2006-04-07 16:33:00,102.695,102.71,102.695,102.695,42993621.0
2006-04-07 16:34:00,102.695,102.75,102.692,102.75,116547992.0
2006-04-07 16:35:00,102.753,102.76,102.71,102.713,26159138.0
2006-04-07 16:36:00,102.715,102.74,102.7,102.723,214008714.0
2006-04-07 16:37:00,102.725,102.74,102.677,102.69,60538778.0
2006-04-07 16:38:00,102.68,102.691,102.672,102.672,309956617.0
2006-04-07 16:39:00,102.685,102.7,102.68,102.687,20944990.0
2006-04-07 16:40:00,102.69,102.705,102.673,102.695,157662889.0
2006-04-07 16:41:00,102.695,102.703,102.687,102.7,56331752.0
2006-04-07 16:42:00,102.655,102.702,102.655,102.702,86823306.0
2006-04-07 16:43:00,102.693,102.73,102.682,102.725,189378455.0
2006-04-07 16:44:00,102.717,102.765,102.7,102.753,55737779.0
2006-04-07 16:45:00,102.755,102.773,102.725,102.732,9885937.0
2006-04-07 16:46:00,102.735,102.755,102.725,102.755,174804483.0
2006-04-07 16:47:00,102.745,102.76,102.743,102.76,93888794.0
2006-04-07 16:48:00,102.753,102.77,102.691,102.72,138022437.0
2006-04-07 16:49:00,102.735,102.745,102.735,102.738,12314308.0
2006-04-07 16:50:00,102.74,102.755,102.74,102.742,181067494.0
2006-04-07 16:51:00,102.75,102.75,102.72,102.727,141982083.0
2006-04-07 16:52:00,102.727,102.78,102.727,102.78,153861221.0
2006-04-07 16:53:00,102.79,102.815,102.782,102.783,81982731.0
2006-04-07 16:54:00,102.78,102.795,102.773,102.78,27445225.0
2006-04-07 16:55:00,102.783,102.85,102.775,102.85,108869711.0
2006-04-07 16:56:00,102.848,102.87,102.783,102.783,16747629.0
2006-04-07 16:57:00,102.78,102.82,102.78,102.8,32417341.0
2006-04-07 16:58:00,102.815,102.86,102.815,102.86,43727650.0
2006-04-07 16:59:00,102.87,102.965,102.87,102.905,84012195.0
2006-04-07 17:00:00,102.913,102.927,102.855,102.92,15446883.0
2006-04-07 17:01:00,102.92,102.935,102.89,102.898,63314445.0
2006-04-07 17:02:00,102.905,102.913,102.88,102.88,128073448.0
2006-04-07 17:03:00,102.875,102.92,102.848,102.895,138867102.0
2006-04-07 17:04:00,102.9,102.915,102.84,102.84,63707054.0
2006-04-07 17:05:00,102.84,102.864,102.805,102.828,111469290.0
2006-04-07 17:06:00,102.817,102.855,102.817,102.835,54556185.0
2006-04-07 17:07:00,102.833,102.85,102.823,102.823,85099801.0
2006-04-07 17:08:00,102.825,102.827,102.8,102.805,37498107.0
2006-04-07 17:09:00,102.81,102.83,102.783,102.807,155444140.0
2006-04-07 17:10:00,102.82,102.85,102.79,102.835,46803055.0
2006-04-07 17:11:00,102.835,102.87,102.825,102.86,39775508.0
2006-04-07 17:12:00,102.87,102.876,102.83,102.84,7019624.0
2006-04-07 17:13:00,102.832,102.858,102.825,102.858,112758878.0
2006-04-07 17:14:00,102.865,102.953,102.865,102.923,41546852.0
2006-04-07 17:15:00,102.93,102.935,102.902,102.935,58541437.0
2006-04-07 17:16:00,102.945,102.98,102.945,102.955,62601251.0
2006-04-07 17:17:00,102.953,102.953,102.912,102.922,132028539.0
2006-04-07 17:18:00,102.923,102.949,102.922,102.922,138767707.0
2006-04-07 17:19:00,102.922,102.955,102.922,102.943,80172756.0
2006-04-07 17:20:00,102.943,102.978,102.94,102.94,97049604.0
2006-04-07 17:21:00,102.94,102.945,102.922,102.94,32167449.0
2006-04-07 17:22:00,102.93,102.943,102.925,102.925,48545705.0
2006-04-07 17:23:00,102.93,102.94,102.91,102.94,20030866.0
2006-04-07 17:24:00,102.935,102.942,102.925,102.925,35207840.0
2006-04-07 17:25:00,102.933,102.96,102.925,102.96,28036858.0
2006-04-07 17:26:00,102.948,102.96,102.937,102.937,119431545.0
2006-04-07 17:27:00,102.943,102.985,102.925,102.925,46850245.0
2006-04-07 17:28:00,102.965,102.99,102.96,102.99,44808807.0
2006-04-07 17:29:00,102.99,103.01,102.985,102.992,33887969.0
2006-04-07 17:30:00,103.0,103.0,102.97,102.995,16978002.0
2006-04-07 17:31:00,102.995,103.005,102.98,103.0,107175448.0
2006-04-07 17:32:00,103.0,103.0,102.965,102.97,161535621.0
2006-04-07 17:33:00,102.975,103.0,102.96,102.96,31012804.0
2006-04-07 17:34:00,102.97,103.015,102.952,103.015,62466835.0
2006-04-07 17:35:00,103.01,103.025,103.01,103.025,124338712.0
2006-04-07 17:36:00,103.04,103.06,103.005,103.02,108038078.0
2006-04-07 17:37:00,103.03,103.045,103.015,103.025,74584272.0
2006-04-07 17:38:00,103.035,103.07,102.982,103.045,9244344.0
2006-04-07 17:39:00,103.04,103.05,102.99,102.99,62336645.0
2006-04-07 17:40:00,102.995,103.008,102.995,103.0,13471069.0
2006-04-07 17:41:00,103.005,103.018,103.005,103.013,18064074.0
2006-04-07 17:42:00,103.015,103.015,103.0,103.0,159370357.0
2006-04-07 17:43:00,103.01,103.02,102.97,103.0,30190389.0
2006-04-07 17:44:00,103.0,103.006,102.955,102.955,94012289.0
2006-04-07 17:45:00,102.943,102.995,102.943,102.97,89759932.0
2006-04-07 17:46:00,102.975,102.986,102.962,102.962,41949180.0
2006-04-07 17:47:00,102.963,102.975,102.95,102.975,142959697.0
2006-04-07 17:48:00,102.977,102.992,102.975,102.975,72920502.0
2006-04-07 17:49:00,102.985,103.008,102.985,102.995,62688462.0
2006-04-07 17:50:00,103.005,103.012,102.985,103.01,64577567.0
2006-04-07 17:51:00,103.01,103.045,102.99,103.035,68590308.0
2006-04-07 17:52:00,103.033,103.06,103.033,103.06,147793296.0
2006-04-07 17:53:00,103.06,103.1,103.06,103.08,29050547.0
2006-04-07 17:54:00,103.1,103.115,103.09,103.095,120904430.0
2006-04-07 17:55:00,103.09,103.165,103.09,103.16,39501911.0
2006-04-07 17:56:00,103.15,103.2,103.13,103.13,92935772.0
2006-04-07 17:57:00,103.135,103.15,103.11,103.12,25910494.0
2006-04-07 17:58:00,103.13,103.157,103.115,103.14,237812719.0
2006-04-07 17:59:00,103.145,103.18,103.145,103.167,24758854.0
2006-04-07 18:00:00,103.168,103.173,103.15,103.16,80579253.0
2006-04-07 18:01:00,103.15,103.202,103.115,103.152,13393723.0
2006-04-07 18:02:00,103.15,103.15,103.115,103.127,77347326.0
2006-04-07 18:03:00,103.145,103.145,103.118,103.125,3754601.0
2006-04-07 18:04:00,103.125,103.125,103.047,103.09,59010754.0
2006-04-07 18:05:00,103.083,103.137,103.083,103.137,70906554.0
2006-04-07 18:06:00,103.145,103.175,103.122,103.122,84463338.0
2006-04-07 18:07:00,103.125,103.15,103.097,103.102,58487964.0
2006-04-07 18:08:00,103.115,103.115,103.084,103.105,53070439.0
2006-04-07 18:09:00,103.11,103.11,103.08,103.08,104742729.0
2006-04-07 18:10:00,103.075,103.095,103.075,103.09,52634900.0
2006-04-07 18:11:00,103.093,103.12,103.093,103.115,35812746.0
2006-04-07 18:12:00,103.117,103.12,103.09,103.1,118844491.0
2006-04-07 18:13:00,103.1,103.105,103.085,103.105,29074392.0
2006-04-07 18:14:00,103.093,103.105,103.08,103.097,44117100.0
2006-04-07 18:15:00,103.1,103.1,103.019,103.05,123784379.0
2006-04-07 18:16:00,103.06,103.085,103.06,103.067,124541209.0
2006-04-07 18:17:00,103.075,103.098,103.075,103.098,131120063.0
2006-04-07 18:18:00,103.1,103.103,103.085,103.085,91739090.0
2006-04-07 18:19:00,103.09,103.103,103.08,103.08,26612324.0
2006-04-07 18:20:00,103.095,103.12,103.095,103.12,109323215.0
2006-04-07 18:21:00,103.125,103.14,103.105,103.13,64002820.0
2006-04-07 18:22:00,103.135,103.135,103.115,103.135,103793419.0
2006-04-07 18:23:00,103.123,103.123,103.095,103.095,25845599.0
2006-04-07 18:24:00,103.09,103.098,103.09,103.09,361070724.0
2006-04-07 18:25:00,103.09,103.096,103.055,103.08,84115083.0
2006-04-07 18:26:00,103.07,103.1,103.07,103.08,15862847.0
2006-04-07 18:27:00,103.09,103.09,103.08,103.083,22379589.0
2006-04-07 18:28:00,103.085,103.085,103.04,103.047,184413329.0
2006-04-07 18:29:00,103.043,103.05,103.02,103.033,194560382.0
2006-04-07 18:30:00,103.03,103.048,103.03,103.042,36046493.0
2006-04-07 18:31:00,103.045,103.07,103.037,103.037,107756924.0
2006-04-07 18:32:00,103.045,103.055,103.025,103.025,102995414.0
2006-04-07 18:33:00,103.02,103.042,103.02,103.03,752634107.0
2006-04-07 18:34:00,103.04,103.055,103.033,103.055,89187537.0
2006-04-07 18:35:00,103.045,103.09,103.045,103.075,26840006.0
2006-04-07 18:36:00,103.07,103.082,103.06,103.08,45659620.0
2006-04-07 18:37:00,103.068,103.068,103.03,103.03,38176607.0
2006-04-07 18:38:00,103.035,103.065,103.035,103.045,76457704.0
2006-04-07 18:39:00,103.037,103.055,103.035,103.035,124174808.0
2006-04-07 18:40:00,103.04,103.05,103.035,103.05,36178318.0
2006-04-07 18:41:00,103.05,103.061,103.049,103.057,71177944.0
2006-04-07 18:42:00,103.065,103.08,103.062,103.07,39323746.0
2006-04-07 18:43:00,103.063,103.115,103.063,103.11,56088988.0
2006-04-07 18:44:00,103.105,103.105,103.08,103.1,82565514.0
2006-04-07 18:45:00,103.1,103.107,103.099,103.103,40710353.0
2006-04-07 18:46:00,103.1,103.1,103.035,103.035,111162426.0
2006-04-07 18:47:00,103.077,103.105,103.077,103.09,73691529.0
2006-04-07 18:48:00,103.083,103.09,103.078,103.078,106341563.0
2006-04-07 18:49:00,103.095,103.095,103.068,103.09,42866583.0
2006-04-07 18:50:00,103.09,103.09,103.071,103.075,25132497.0
2006-04-07 18:51:00,103.075,103.082,103.036,103.065,72077173.0
2006-04-07 18:52:00,103.065,103.07,103.058,103.06,194912487.0
2006-04-07 18:53:00,103.058,103.087,103.058,103.085,52559650.0
2006-04-07 18:54:00,103.073,103.09,103.052,103.067,78710170.0
2006-04-07 18:55:00,103.07,103.08,103.06,103.08,28644351.0
2006-04-07 18:56:00,103.08,103.08,103.06,103.06,105052353.0
2006-04-07 18:57:00,103.06,103.06,103.035,103.055,36347475.0
2006-04-07 18:58:00,103.06,103.06,103.039,103.043,64425645.0
2006-04-07 18:59:00,103.05,103.05,102.997,102.997,8709390.0
2006-04-07 19:00:00,102.993,103.01,102.97,102.983,252716175.0
2006-04-07 19:01:00,102.985,103.013,102.98,103.013,29077128.0
2006-04-07 19:02:00,103.01,103.019,103.0,103.0,31552917.0
2006-04-07 19:03:00,103.0,103.02,103.0,103.02,87135190.0
2006-04-07 19:04:00,103.015,103.023,103.005,103.013,50214618.0
2006-04-07 19:05:00,103.025,103.025,102.998,103.0,191338140.0
2006-04-07 19:06:00,103.003,103.016,103.001,103.015,53191547.0
2006-04-07 19:07:00,103.015,103.015,102.997,103.01,51120087.0
2006-04-07 19:08:00,102.997,103.02,102.997,103.005,75822508.0
2006-04-07 19:09:00,103.01,103.022,103.01,103.015,33814860.0
2006-04-07 19:10:00,103.02,103.02,103.002,103.015,83082214.0
2006-04-07 19:11:00,103.025,103.025,102.97,102.97,54720815.0
2006-04-07 19:12:00,103.0,103.025,103.0,103.025,45306381.0
2006-04-07 19:13:00,103.015,103.02,103.008,103.01,131002354.0
2006-04-07 19:14:00,103.005,103.026,103.005,103.025,41840959.0
2006-04-07 19:15:00,103.025,103.025,102.995,102.995,52408615.0
2006-04-07 19:16:00,102.995,103.007,102.983,102.983,96632327.0
2006-04-07 19:17:00,102.98,102.995,102.98,102.995,105701041.0
2006-04-07 19:18:00,103.0,103.005,102.975,103.005,76119831.0
2006-04-07 19:19:00,103.0,103.0,102.992,103.0,171980249.0
2006-04-07 19:20:00,102.992,103.02,102.992,102.995,79364519.0
2006-04-07 19:21:00,103.0,103.013,103.0,103.005,30708565.0
2006-04-07 19:22:00,103.015,103.015,102.985,102.995,43377013.0
2006-04-07 19:23:00,102.99,102.995,102.975,102.975,81441727.0
2006-04-07 19:24:00,102.967,102.975,102.94,102.94,88313945.0
2006-04-07 19:25:00,102.94,102.975,102.94,102.975,16284193.0
2006-04-07 19:26:00,102.975,102.975,102.93,102.955,325617484.0
2006-04-07 19:27:00,102.953,102.99,102.953,102.99,59213876.0
2006-04-07 19:28:00,102.983,102.984,102.96,102.98,198767610.0
2006-04-07 19:29:00,102.99,103.0,102.937,102.985,140497105.0
2006-04-07 19:30:00,102.99,103.011,102.983,102.983,104961254.0
2006-04-07 19:31:00,103.0,103.02,102.983,103.005,95163563.0
2006-04-07 19:32:00,103.005,103.03,103.002,103.03,131971075.0
2006-04-07 19:33:00,103.022,103.026,103.01,103.01,61615143.0
2006-04-07 19:34:00,103.02,103.042,103.0,103.0,65602280.0
2006-04-07 19:35:00,103.02,103.025,103.02,103.023,99583277.0
2006-04-07 19:36:00,103.023,103.03,103.019,103.02,126195116.0
2006-04-07 19:37:00,103.02,103.025,103.005,103.017,91164409.0
2006-04-07 19:38:00,103.012,103.02,103.009,103.01,32457360.0
2006-04-07 19:39:00,103.01,103.031,102.99,103.01,9222086.0
2006-04-07 19:40:00,103.0,103.015,103.0,103.005,127053834.0
2006-04-07 19:41:00,103.0,103.017,103.0,103.005,92166715.0
2006-04-07 19:42:00,103.0,103.015,103.0,103.015,54460749.0
2006-04-07 19:43:00,103.017,103.02,103.01,103.015,42285888.0
2006-04-07 19:44:00,103.017,103.017,103.007,103.01,163563749.0
2006-04-07 19:45:00,103.0,103.027,102.958,103.01,21984480.0
2006-04-07 19:46:00,103.008,103.027,103.008,103.02,35561114.0
2006-04-07 19:47:00,103.025,103.03,102.975,103.023,27041615.0
2006-04-07 19:48:00,103.03,103.037,103.027,103.03,58130473.0
2006-04-07 19:49:00,103.023,103.031,103.01,103.01,136532934.0
2006-04-07 19:50:00,103.02,103.02,102.983,102.983,135806877.0
2006-04-07 19:51:00,102.985,103.0,102.985,102.99,18899106.0
2006-04-07 19:52:00,102.995,103.001,102.98,102.985,78805474.0
2006-04-07 19:53:00,102.98,102.993,102.98,102.993,104035045.0
2006-04-07 19:54:00,103.0,103.0,102.982,102.99,175282658.0
2006-04-07 19:55:00,102.99,102.997,102.989,102.995,40756672.0
2006-04-07 19:56:00,102.99,103.006,102.99,102.995,23937219.0
2006-04-07 19:57:00,102.995,103.015,102.995,103.0,74463225.0
2006-04-07 19:58:00,103.0,103.0,102.993,103.0,80951055.0
2006-04-07 19:59:00,102.995,103.03,102.995,103.02,108547502.0
2006-04-07 20:00:00,103.01,103.01,102.99,103.002,132884391.0
2006-04-07 20:01:00,103.01,103.025,102.99,102.99,40890762.0
2006-04-07 20:02:00,102.983,102.99,102.978,102.983,186311781.0
2006-04-07 20:03:00,102.99,102.994,102.98,102.99,178742080.0
2006-04-07 20:04:00,102.998,103.011,102.993,103.002,82724537.0
2006-04-07 20:05:00,103.0,103.021,103.0,103.005,79278397.0
2006-04-07 20:06:00,103.005,103.021,103.003,103.01,34364004.0
2006-04-07 20:07:00,102.995,103.03,102.995,103.03,32349229.0
2006-04-07 20:08:00,103.03,103.04,103.03,103.04,55522896.0
2006-04-07 20:09:00,103.04,103.07,103.035,103.07,107178358.0
2006-04-07 20:10:00,103.07,103.07,103.048,103.07,13536027.0
2006-04-07 20:11:00,103.065,103.065,103.048,103.065,15581676.0
2006-04-07 20:12:00,103.06,103.075,103.06,103.07,28654918.0
2006-04-07 20:13:00,103.06,103.066,103.06,103.06,129564825.0
2006-04-07 20:14:00,103.055,103.06,103.035,103.058,173426313.0
2006-04-07 20:15:00,103.047,103.063,103.035,103.035,40602796.0
2006-04-07 20:16:00,103.055,103.055,103.027,103.03,94515529.0
2006-04-07 20:17:00,103.04,103.04,103.033,103.035,62437286.0
2006-04-07 20:18:00,103.04,103.06,103.04,103.06,52482720.0
2006-04-07 20:19:00,103.07,103.085,103.05,103.085,19929071.0
2006-04-07 20:20:00,103.08,103.11,103.08,103.093,51601665.0
2006-04-07 20:21:00,103.085,103.11,103.085,103.11,35557761.0
2006-04-07 20:22:00,103.11,103.11,103.092,103.102,59047666.0
2006-04-07 20:23:00,103.11,103.111,103.1,103.105,64260513.0
2006-04-07 20:24:00,103.115,103.12,103.11,103.12,12916028.0
2006-04-07 20:25:00,103.11,103.123,103.06,103.06,21699345.0
2006-04-07 20:26:00,103.105,103.115,103.1,103.105,41148939.0
2006-04-07 20:27:00,103.1,103.1,103.09,103.095,223307064.0
2006-04-07 20:28:00,103.095,103.115,103.095,103.115,66817694.0
2006-04-07 20:29:00,103.11,103.125,103.11,103.11,154384804.0
2006-04-07 20:30:00,103.117,103.12,103.095,103.105,52605055.0
2006-04-07 20:31:00,103.11,103.12,103.08,103.08,13244486.0
2006-04-07 20:32:00,103.11,103.115,103.105,103.105,23664326.0
2006-04-07 20:33:00,103.105,103.13,103.092,103.093,56316615.0
2006-04-07 20:34:00,103.092,103.105,103.092,103.105,153086316.0
2006-04-07 20:35:00,103.065,103.106,103.065,103.065,35440224.0
2006-04-07 20:36:00,103.11,103.115,103.1,103.105,178900208.0
2006-04-07 20:37:00,103.105,103.123,103.105,103.11,8958982.0
2006-04-07 20:38:00,103.11,103.12,103.105,103.12,78247264.0
2006-04-07 20:39:00,103.13,103.13,103.115,103.115,21240980.0
2006-04-07 20:40:00,103.112,103.128,103.112,103.125,25578587.0
2006-04-07 20:41:00,103.115,103.14,103.115,103.125,49372811.0
2006-04-07 20:42:00,103.13,103.14,103.125,103.14,54809504.0
2006-04-07 20:43:00,103.13,103.17,103.13,103.155,43291212.0
2006-04-07 20:44:00,103.16,103.16,103.145,103.145,25265853.0
2006-04-07 20:45:00,103.145,103.145,103.115,103.123,75412685.0
2006-04-07 20:46:00,103.135,103.14,103.11,103.11,120834423.0
2006-04-07 20:47:00,103.105,103.13,103.105,103.125,49537474.0
2006-04-07 20:48:00,103.115,103.142,103.079,103.125,32669800.0
2006-04-07 20:49:00,103.13,103.165,103.13,103.155,39344261.0
2006-04-07 20:50:00,103.15,103.165,103.118,103.123,13755548.0
2006-04-07 20:51:00,103.13,103.144,103.125,103.125,179585633.0
2006-04-07 20:52:00,103.125,103.132,103.115,103.115,154942294.0
2006-04-07 20:53:00,103.13,103.13,103.118,103.125,84633246.0
2006-04-07 20:54:00,103.115,103.115,103.105,103.11,62963165.0
2006-04-07 20:55:00,103.097,103.1,103.085,103.1,17324448.0
2006-04-07 20:56:00,103.105,103.105,103.097,103.1,13733678.0
2006-04-07 20:57:00,103.095,103.115,103.085,103.085,33764726.0
2006-04-07 20:58:00,103.09,103.135,103.09,103.135,46559171.0
2006-04-07 20:59:00,103.135,103.145,103.11,103.115,42928496.0
2006-04-07 21:00:00,103.12,103.145,103.12,103.14,40967654.0
2006-04-07 21:01:00,103.13,103.143,103.123,103.14,52839876.0
2006-04-07 21:02:00,103.135,103.148,103.12,103.12,80280425.0
2006-04-07 21:03:00,103.112,103.13,103.095,103.105,92309497.0
2006-04-07 21:04:00,103.103,103.13,103.066,103.102,77785708.0
2006-04-07 21:05:00,103.11,103.12,103.075,103.093,205674940.0
2006-04-07 21:06:00,103.085,103.095,103.084,103.085,114924747.0
2006-04-07 21:07:00,103.1,103.1,103.07,103.07,54747832.0
2006-04-07 21:08:00,103.08,103.088,103.041,103.08,132506446.0
2006-04-07 21:09:00,103.085,103.085,103.042,103.042,160635265.0
2006-04-07 21:10:00,103.048,103.08,103.048,103.08,127538444.0
2006-04-07 21:11:00,103.08,103.08,103.065,103.08,292518975.0
2006-04-07 21:12:00,103.08,103.08,103.075,103.075,33714460.0
2006-04-07 21:13:00,103.075,103.075,103.057,103.06,65614570.0
2006-04-07 21:14:00,103.068,103.08,103.055,103.08,59662623.0
2006-04-07 21:15:00,103.07,103.09,103.065,103.065,129555959.0
2006-04-07 21:16:00,103.075,103.075,103.007,103.007,70985966.0
2006-04-07 21:17:00,103.015,103.025,103.013,103.025,15197953.0
2006-04-07 21:18:00,103.03,103.041,103.03,103.035,82712213.0
2006-04-07 21:19:00,103.032,103.055,103.025,103.028,249605967.0
2006-04-07 21:20:00,103.033,103.035,103.0,103.02,64278151.0
2006-04-07 21:21:00,103.02,103.021,103.01,103.01,163861608.0
2006-04-07 21:22:00,103.005,103.015,102.99,103.003,82328202.0
2006-04-07 21:23:00,102.997,103.01,102.988,103.005,138940641.0
2006-04-07 21:24:00,103.01,103.015,102.974,103.013,42003315.0
2006-04-07 21:25:00,103.01,103.01,102.986,102.995,28115769.0
2006-04-07 21:26:00,102.995,103.005,102.995,103.005,121529532.0
2006-04-07 21:27:00,103.005,103.009,102.972,102.98,31616020.0
2006-04-07 21:28:00,102.985,102.996,102.98,102.98,22608196.0
2006-04-07 21:29:00,102.985,102.996,102.985,102.99,98849641.0
2006-04-07 21:30:00,102.985,103.015,102.985,103.005,116258469.0
2006-04-07 21:31:00,102.995,103.005,102.995,103.005,14210769.0
2006-04-07 21:32:00,102.985,103.0,102.97,102.993,60509473.0
2006-04-07 21:33:00,102.995,102.995,102.985,102.995,71058619.0
2006-04-07 21:34:00,103.0,103.0,102.995,103.0,15585399.0
2006-04-07 21:35:00,103.0,103.0,102.99,102.99,17392695.0
2006-04-07 21:36:00,102.995,103.0,102.987,102.995,116682311.0
2006-04-07 21:37:00,103.0,103.0,102.99,102.995,61154231.0
2006-04-07 21:38:00,102.995,103.005,102.955,102.99,54792852.0
2006-04-07 21:39:00,102.995,103.005,102.99,102.99,40399226.0
2006-04-07 21:40:00,103.0,103.0,102.987,102.995,31645427.0
2006-04-07 21:41:00,102.995,103.0,102.987,102.987,127838833.0
2006-04-07 21:42:00,102.995,103.0,102.993,103.0,36981805.0
2006-04-07 21:43:00,102.995,102.995,102.935,102.935,45033327.0
2006-04-07 21:44:00,102.935,102.94,102.935,102.94,52642507.0
2006-04-07 21:45:00,102.93,102.945,102.928,102.945,42225346.0
2006-04-07 21:46:00,102.94,102.94,102.917,102.92,87379751.0
2006-04-07 21:47:00,102.925,102.945,102.925,102.945,32193465.0
2006-04-07 21:48:00,102.947,102.947,102.93,102.93,72090844.0
2006-04-07 21:49:00,102.925,102.957,102.925,102.932,31396986.0
2006-04-07 21:50:00,102.935,102.943,102.897,102.927,39319015.0
2006-04-07 21:51:00,102.925,102.95,102.925,102.94,31732743.0
2006-04-07 21:52:00,102.935,102.945,102.93,102.94,94638245.0
2006-04-07 21:53:00,102.935,102.94,102.933,102.94,61218858.0
2006-04-07 21:54:00,102.933,102.95,102.927,102.95,33301239.0
2006-04-07 21:55:00,102.945,102.956,102.945,102.95,56097155.0
2006-04-07 21:56:00,102.945,102.953,102.935,102.953,32060786.0
2006-04-07 21:57:00,102.96,102.965,102.95,102.958,90824602.0
2006-04-07 21:58:00,102.95,102.966,102.95,102.96,30763926.0
2006-04-07 21:59:00,102.955,102.963,102.943,102.95,89632815.0
2006-04-07 22:00:00,102.95,102.95,102.922,102.922,112249062.0
2006-04-07 22:01:00,102.923,102.935,102.92,102.92,32586969.0
2006-04-07 22:02:00,102.925,102.95,102.925,102.95,124207554.0
2006-04-07 22:03:00,102.955,102.955,102.935,102.94,45721078.0
2006-04-07 22:04:00,102.937,102.955,102.937,102.945,24331398.0
2006-04-07 22:05:00,102.937,102.955,102.937,102.945,108261978.0
2006-04-07 22:06:00,102.94,102.95,102.94,102.95,150830552.0
2006-04-07 22:07:00,102.945,102.945,102.903,102.903,37859750.0
2006-04-07 22:08:00,102.91,102.91,102.865,102.87,80982718.0
2006-04-07 22:09:00,102.875,102.89,102.863,102.88,99614965.0
2006-04-07 22:10:00,102.885,102.885,102.87,102.87,82635450.0
2006-04-07 22:11:00,102.875,102.915,102.875,102.9,52180300.0
2006-04-07 22:12:00,102.892,102.911,102.875,102.895,37566865.0
2006-04-07 22:13:00,102.885,102.92,102.885,102.92,39293251.0
2006-04-07 22:14:00,102.91,102.925,102.91,102.915,52524184.0
2006-04-07 22:15:00,102.912,102.925,102.912,102.925,64782875.0
2006-04-07 22:16:00,102.925,102.93,102.873,102.92,88013562.0
2006-04-07 22:17:00,102.915,102.915,102.893,102.893,89703338.0
2006-04-07 22:18:00,102.89,102.905,102.887,102.9,29535210.0
2006-04-07 22:19:00,102.895,102.915,102.895,102.915,182488022.0
2006-04-07 22:20:00,102.92,102.92,102.905,102.91,86482546.0
2006-04-07 22:21:00,102.91,102.91,102.88,102.905,63517828.0
2006-04-07 22:22:00,102.905,102.905,102.895,102.905,154726375.0
2006-04-07 22:23:00,102.903,102.92,102.857,102.92,35664010.0
2006-04-07 22:24:00,102.917,102.926,102.914,102.915,16264903.0
2006-04-07 22:25:00,102.91,102.91,102.885,102.895,30428162.0
2006-04-07 22:26:00,102.915,102.915,102.882,102.89,30084403.0
2006-04-07 22:27:00,102.89,102.89,102.865,102.87,57661757.0
2006-04-07 22:28:00,102.875,102.875,102.855,102.855,131587717.0
2006-04-07 22:29:00,102.86,102.87,102.86,102.862,32594542.0
2006-04-07 22:30:00,102.862,102.883,102.853,102.853,197222297.0
2006-04-07 22:31:00,102.86,102.877,102.86,102.873,122038316.0
2006-04-07 22:32:00,102.873,102.88,102.87,102.875,13829763.0
2006-04-07 22:33:00,102.885,102.885,102.867,102.885,27240167.0
2006-04-07 22:34:00,102.873,102.877,102.859,102.86,134250198.0
2006-04-07 22:35:00,102.857,102.873,102.857,102.873,127592444.0
2006-04-07 22:36:00,102.87,102.892,102.87,102.875,44970056.0
2006-04-07 22:37:00,102.89,102.89,102.869,102.875,147950415.0
2006-04-07 22:38:00,102.865,102.88,102.865,102.877,45430071.0
2006-04-07 22:39:00,102.875,102.885,102.87,102.88,74670455.0
2006-04-07 22:40:00,102.875,102.88,102.865,102.88,109337090.0
2006-04-07 22:41:00,102.873,102.885,102.873,102.875,156997453.0
2006-04-07 22:42:00,102.88,102.88,102.87,102.88,58603717.0
2006-04-07 22:43:00,102.875,102.885,102.868,102.868,34539349.0
2006-04-07 22:44:00,102.875,102.88,102.87,102.88,61471646.0
2006-04-07 22:45:00,102.88,102.88,102.867,102.88,36891361.0
2006-04-07 22:46:00,102.87,102.885,102.87,102.88,59167316.0
2006-04-07 22:47:00,102.878,102.885,102.865,102.875,58994999.0
2006-04-07 22:48:00,102.875,102.88,102.872,102.875,48942318.0
2006-04-07 22:49:00,102.88,102.88,102.83,102.83,82099519.0
2006-04-07 22:50:00,102.87,102.88,102.865,102.87,88942567.0
2006-04-07 22:51:00,102.88,102.885,102.87,102.875,54756453.0
2006-04-07 22:52:00,102.88,102.885,102.835,102.885,36513679.0
2006-04-07 22:53:00,102.87,102.88,102.865,102.865,112277420.0
2006-04-07 22:54:00,102.875,102.885,102.87,102.87,9787322.0
2006-04-07 22:55:00,102.88,102.88,102.86,102.86,145618664.0
2006-04-07 22:56:00,102.87,102.88,102.87,102.875,94589419.0
2006-04-07 22:57:00,102.875,102.885,102.87,102.88,213040674.0
2006-04-07 22:58:00,102.868,102.88,102.868,102.88,34825218.0
2006-04-07 22:59:00,102.875,102.885,102.87,102.873,12929056.0
2006-04-10 00:53:00,102.875,102.885,102.873,102.885,67773519.0
2006-04-10 00:54:00,102.89,102.89,102.875,102.883,28672289.0
2006-04-10 00:55:00,102.895,102.895,102.875,102.875,46567745.0
2006-04-10 00:56:00,102.89,102.89,102.882,102.89,56217834.0
2006-04-10 00:57:00,102.885,102.89,102.877,102.883,67573697.0
2006-04-10 00:58:00,102.883,102.887,102.882,102.887,75426015.0
2006-04-10 00:59:00,102.885,102.895,102.883,102.89,86410471.0
2006-04-10 01:00:00,102.885,102.887,102.879,102.88,41443826.0
2006-04-10 01:01:00,102.88,102.89,102.835,102.89,41227900.0
2006-04-10 01:02:00,102.89,102.9,102.89,102.9,28767786.0
2006-04-10 01:03:00,102.905,102.905,102.86,102.88,71736838.0
2006-04-10 01:04:00,102.88,102.88,102.875,102.875,78793575.0
2006-04-10 01:05:00,102.88,102.891,102.875,102.89,121949763.0
2006-04-10 01:06:00,102.89,102.89,102.88,102.89,104715260.0
2006-04-10 01:07:00,102.88,102.887,102.88,102.88,195084862.0
2006-04-10 01:08:00,102.88,102.885,102.873,102.88,38375502.0
2006-04-10 01:09:00,102.873,102.878,102.873,102.877,42684901.0
2006-04-10 01:10:00,102.87,102.88,102.868,102.88,69798403.0
2006-04-10 01:11:00,102.88,102.915,102.88,102.915,34208701.0
2006-04-10 01:12:00,102.917,102.917,102.917,102.917,41372931.0
2006-04-10 01:13:00,102.935,102.935,102.905,102.905,89925110.0
2006-04-10 01:14:00,102.91,102.91,102.9,102.908,22742341.0
2006-04-10 01:15:00,102.898,102.915,102.898,102.915,16574854.0
2006-04-10 01:16:00,102.915,102.93,102.915,102.93,40064680.0
2006-04-10 01:17:00,102.925,102.935,102.92,102.92,77913410.0
2006-04-10 01:18:00,102.92,102.93,102.88,102.93,162364003.0
2006-04-10 01:19:00,102.925,102.925,102.903,102.903,92428031.0
2006-04-10 01:20:00,102.902,102.91,102.86,102.86,116484169.0
2006-04-10 01:21:00,102.91,102.92,102.902,102.92,29524077.0
2006-04-10 01:22:00,102.913,102.913,102.875,102.875,3853562.0
2006-04-10 01:23:00,102.93,102.935,102.929,102.935,32379779.0
2006-04-10 01:24:00,102.93,102.945,102.89,102.89,246070370.0
2006-04-10 01:25:00,102.927,102.953,102.927,102.945,101175155.0
2006-04-10 01:26:00,102.935,102.95,102.933,102.95,78741069.0
2006-04-10 01:27:00,102.955,102.955,102.923,102.923,68357005.0
2006-04-10 01:28:00,102.93,102.93,102.92,102.92,157532645.0
2006-04-10 01:29:00,102.925,102.925,102.91,102.91,197484854.0
2006-04-10 01:30:00,102.905,102.92,102.905,102.92,108699435.0
2006-04-10 01:31:00,102.915,102.923,102.915,102.923,85028808.0
2006-04-10 01:32:00,102.925,102.928,102.875,102.923,40608547.0
2006-04-10 01:33:00,102.925,102.925,102.923,102.923,210606219.0
2006-04-10 01:34:00,102.925,102.945,102.92,102.945,125761899.0
2006-04-10 01:35:00,102.94,102.94,102.927,102.935,88188521.0
2006-04-10 01:36:00,102.935,102.94,102.935,102.94,24760829.0
2006-04-10 01:37:00,102.935,102.945,102.928,102.935,67137182.0
2006-04-10 01:38:00,102.935,102.945,102.927,102.94,47957725.0
2006-04-10 01:39:00,102.935,102.94,102.91,102.94,40014243.0
2006-04-10 01:40:00,102.93,102.94,102.93,102.935,345132618.0
2006-04-10 01:41:00,102.94,102.95,102.932,102.94,195493902.0
2006-04-10 01:42:00,102.935,102.946,102.933,102.937,126628039.0
2006-04-10 01:43:00,102.935,102.941,102.921,102.922,24792625.0
2006-04-10 01:44:00,102.93,102.93,102.925,102.925,14195299.0
2006-04-10 01:45:00,102.92,102.93,102.92,102.93,58234983.0
2006-04-10 01:46:00,102.93,102.935,102.923,102.93,14838773.0
2006-04-10 01:47:00,102.93,102.94,102.93,102.94,44617017.0
2006-04-10 01:48:00,102.933,102.935,102.93,102.932,54501170.0
2006-04-10 01:49:00,102.935,102.941,102.89,102.935,35196816.0
2006-04-10 01:50:00,102.93,102.93,102.88,102.88,146580521.0
2006-04-10 01:51:00,102.885,102.895,102.885,102.895,145232243.0
2006-04-10 01:52:00,102.905,102.905,102.843,102.88,56741386.0
2006-04-10 01:53:00,102.873,102.891,102.872,102.873,48111769.0
2006-04-10 01:54:00,102.87,102.883,102.87,102.88,42675465.0
2006-04-10 01:55:00,102.87,102.891,102.87,102.88,223220015.0
2006-04-10 01:56:00,102.88,102.89,102.875,102.89,196470431.0
2006-04-10 01:57:00,102.89,102.89,102.882,102.882,22989611.0
2006-04-10 01:58:00,102.88,102.908,102.85,102.85,46291263.0
2006-04-10 01:59:00,102.9,102.907,102.895,102.895,116175892.0
2006-04-10 02:00:00,102.895,102.91,102.882,102.91,116048236.0
2006-04-10 02:01:00,102.86,102.93,102.86,102.92,44086914.0
2006-04-10 02:02:00,102.922,102.935,102.92,102.92,24143678.0
2006-04-10 02:03:00,102.92,102.923,102.92,102.92,191026189.0
2006-04-10 02:04:00,102.92,102.931,102.91,102.91,208247045.0
2006-04-10 02:05:00,102.92,102.94,102.92,102.93,45192699.0
2006-04-10 02:06:00,102.933,102.94,102.928,102.933,51517044.0
2006-04-10 02:07:00,102.94,102.945,102.895,102.945,57262472.0
2006-04-10 02:08:00,102.935,102.948,102.935,102.945,151631073.0
2006-04-10 02:09:00,102.94,102.95,102.94,102.95,160530640.0
2006-04-10 02:10:00,102.955,102.955,102.877,102.915,35158142.0
2006-04-10 02:11:00,102.912,102.913,102.903,102.903,54463047.0
2006-04-10 02:12:00,102.91,102.91,102.905,102.91,41538981.0
2006-04-10 02:13:00,102.91,102.943,102.91,102.93,14436008.0
2006-04-10 02:14:00,102.93,102.937,102.92,102.92,56043676.0
2006-04-10 02:15:00,102.925,102.93,102.925,102.93,13286503.0
2006-04-10 02:16:00,102.922,102.945,102.922,102.945,25506816.0
2006-04-10 02:17:00,102.947,102.95,102.937,102.945,115864247.0
2006-04-10 02:18:00,102.95,102.95,102.937,102.95,186273369.0
2006-04-10 02:19:00,102.945,102.95,102.94,102.94,339563770.0
2006-04-10 02:20:00,102.95,102.95,102.92,102.945,42464439.0
2006-04-10 02:21:00,102.95,102.95,102.915,102.915,43741084.0
2006-04-10 02:22:00,102.915,102.915,102.885,102.885,66079905.0
2006-04-10 02:23:00,102.89,102.89,102.865,102.865,25406144.0
2006-04-10 02:24:00,102.865,102.88,102.86,102.88,81482511.0
2006-04-10 02:25:00,102.885,102.897,102.88,102.885,125373245.0
2006-04-10 02:26:00,102.883,102.885,102.883,102.885,193269898.0
2006-04-10 02:27:00,102.883,102.883,102.835,102.865,41929321.0
2006-04-10 02:28:00,102.863,102.895,102.863,102.885,84203611.0
2006-04-10 02:29:00,102.89,102.89,102.835,102.835,105831405.0
2006-04-10 02:30:00,102.84,102.85,102.813,102.835,193897748.0
2006-04-10 02:31:00,102.83,102.85,102.82,102.82,160534643.0
2006-04-10 02:32:00,102.813,102.845,102.81,102.825,67010103.0
2006-04-10 02:33:00,102.82,102.84,102.82,102.825,80364429.0
2006-04-10 02:34:00,102.835,102.875,102.835,102.847,97527616.0
2006-04-10 02:35:00,102.81,102.874,102.81,102.84,249640229.0
2006-04-10 02:36:00,102.845,102.85,102.84,102.85,30700463.0
2006-04-10 02:37:00,102.795,102.853,102.795,102.853,4187289.0
2006-04-10 02:38:00,102.86,102.86,102.842,102.85,32157801.0
2006-04-10 02:39:00,102.8,102.85,102.8,102.842,108680888.0
2006-04-10 02:40:00,102.843,102.843,102.815,102.815,87892767.0
2006-04-10 02:41:00,102.82,102.82,102.76,102.81,178795292.0
2006-04-10 02:42:00,102.81,102.835,102.81,102.835,83535341.0
2006-04-10 02:43:00,102.84,102.855,102.84,102.855,39691579.0
2006-04-10 02:44:00,102.855,102.862,102.838,102.838,15728653.0
2006-04-10 02:45:00,102.848,102.85,102.84,102.85,23746832.0
2006-04-10 02:46:00,102.845,102.855,102.842,102.855,82055939.0
2006-04-10 02:47:00,102.837,102.847,102.837,102.847,38543815.0
2006-04-10 02:48:00,102.845,102.85,102.845,102.85,34946064.0
2006-04-10 02:49:00,102.85,102.85,102.838,102.84,68760124.0
2006-04-10 02:50:00,102.847,102.85,102.838,102.843,43937107.0
2006-04-10 02:51:00,102.85,102.865,102.84,102.84,40314636.0
2006-04-10 02:52:00,102.84,102.845,102.83,102.83,194559563.0
2006-04-10 02:53:00,102.84,102.84,102.82,102.84,102782941.0
2006-04-10 02:54:00,102.84,102.85,102.835,102.85,111268034.0
2006-04-10 02:55:00,102.845,102.845,102.81,102.81,77514587.0
2006-04-10 02:56:00,102.81,102.811,102.785,102.785,65837772.0
2006-04-10 02:57:00,102.78,102.79,102.78,102.78,26392464.0
2006-04-10 02:58:00,102.78,102.78,102.722,102.78,39988265.0
2006-04-10 02:59:00,102.78,102.79,102.745,102.745,43786394.0
2006-04-10 03:00:00,102.75,102.75,102.735,102.735,79545678.0
2006-04-10 03:01:00,102.737,102.743,102.715,102.743,78806830.0
2006-04-10 03:02:00,102.743,102.788,102.743,102.785,73625732.0
2006-04-10 03:03:00,102.79,102.79,102.769,102.78,57056565.0
2006-04-10 03:04:00,102.765,102.777,102.76,102.775,45106304.0
2006-04-10 03:05:00,102.763,102.776,102.763,102.77,28775883.0
2006-04-10 03:06:00,102.765,102.784,102.765,102.765,64824027.0
2006-04-10 03:07:00,102.77,102.77,102.74,102.74,18661114.0
2006-04-10 03:08:00,102.743,102.77,102.743,102.745,21798162.0
2006-04-10 03:09:00,102.745,102.745,102.73,102.73,80225524.0
2006-04-10 03:10:00,102.725,102.77,102.725,102.77,28156735.0
2006-04-10 03:11:00,102.757,102.765,102.755,102.765,94022682.0
2006-04-10 03:12:00,102.755,102.767,102.755,102.767,4130986.0
2006-04-10 03:13:00,102.77,102.77,102.76,102.77,15351615.0
2006-04-10 03:14:00,102.76,102.77,102.76,102.77,22672178.0
2006-04-10 03:15:00,102.77,102.77,102.757,102.765,29402785.0
2006-04-10 03:16:00,102.767,102.78,102.767,102.78,30440398.0
2006-04-10 03:17:00,102.775,102.78,102.763,102.78,8081214.0
2006-04-10 03:18:00,102.78,102.78,102.765,102.775,91133009.0
2006-04-10 03:19:00,102.78,102.78,102.76,102.76,44095710.0
2006-04-10 03:20:00,102.77,102.78,102.77,102.78,8735971.0
2006-04-10 03:21:00,102.777,102.797,102.751,102.787,35520682.0
2006-04-10 03:22:00,102.785,102.82,102.785,102.808,114551946.0
2006-04-10 03:23:00,102.8,102.81,102.795,102.81,219892416.0
2006-04-10 03:24:00,102.803,102.805,102.803,102.805,7437003.0
2006-04-10 03:25:00,102.8,102.823,102.795,102.803,158480996.0
2006-04-10 03:26:00,102.805,102.812,102.805,102.812,64977033.0
2006-04-10 03:27:00,102.815,102.82,102.805,102.805,41276434.0
2006-04-10 03:28:00,102.805,102.815,102.8,102.815,160770254.0
2006-04-10 03:29:00,102.825,102.825,102.79,102.79,7004805.0
2006-04-10 03:30:00,102.795,102.795,102.782,102.785,94947681.0
2006-04-10 03:31:00,102.79,102.798,102.789,102.798,99837153.0
2006-04-10 03:32:00,102.797,102.797,102.75,102.76,70095545.0
2006-04-10 03:33:00,102.765,102.772,102.747,102.772,58461138.0
2006-04-10 03:34:00,102.77,102.777,102.77,102.777,13285907.0
2006-04-10 03:35:00,102.77,102.77,102.767,102.767,65475104.0
2006-04-10 03:36:00,102.77,102.78,102.77,102.78,190444008.0
2006-04-10 03:37:00,102.773,102.78,102.76,102.77,74088680.0
2006-04-10 03:38:00,102.78,102.785,102.77,102.775,56981872.0
2006-04-10 03:39:00,102.775,102.775,102.768,102.768,51874143.0
2006-04-10 03:40:00,102.77,102.785,102.77,102.77,70302426.0
2006-04-10 03:41:00,102.773,102.773,102.728,102.728,341904037.0
2006-04-10 03:42:00,102.74,102.747,102.736,102.745,75609958.0
2006-04-10 03:43:00,102.735,102.75,102.727,102.75,27209295.0
2006-04-10 03:44:00,102.75,102.75,102.735,102.745,39380678.0
2006-04-10 03:45:00,102.743,102.743,102.735,102.74,66984190.0
2006-04-10 03:46:00,102.74,102.755,102.722,102.74,50853707.0
2006-04-10 03:47:00,102.73,102.765,102.73,102.74,174300444.0
2006-04-10 03:48:00,102.745,102.766,102.745,102.76,51309801.0
2006-04-10 03:49:00,102.76,102.775,102.755,102.755,30918967.0
2006-04-10 03:50:00,102.753,102.77,102.747,102.758,75719881.0
2006-04-10 03:51:00,102.758,102.758,102.737,102.737,34480860.0
2006-04-10 03:52:00,102.75,102.75,102.743,102.743,95243803.0
2006-04-10 03:53:00,102.743,102.75,102.735,102.743,27734705.0
2006-04-10 03:54:00,102.745,102.751,102.735,102.735,145566163.0
2006-04-10 03:55:00,102.74,102.74,102.725,102.735,41661290.0
2006-04-10 03:56:00,102.732,102.745,102.732,102.733,61199167.0
2006-04-10 03:57:00,102.738,102.745,102.73,102.735,163937221.0
2006-04-10 03:58:00,102.735,102.735,102.725,102.725,43287251.0
2006-04-10 03:59:00,102.72,102.72,102.702,102.705,128688740.0
2006-04-10 04:00:00,102.693,102.704,102.68,102.695,142115485.0
2006-04-10 04:01:00,102.685,102.706,102.685,102.685,62982888.0
2006-04-10 04:02:00,102.68,102.695,102.68,102.685,78458736.0
2006-04-10 04:03:00,102.695,102.701,102.685,102.685,68451195.0
2006-04-10 04:04:00,102.68,102.695,102.68,102.695,412023144.0
2006-04-10 04:05:00,102.69,102.721,102.665,102.71,96903813.0
2006-04-10 04:06:00,102.71,102.73,102.7,102.7,68986523.0
2006-04-10 04:07:00,102.71,102.715,102.695,102.71,248659838.0
2006-04-10 04:08:00,102.7,102.731,102.7,102.73,367320689.0
2006-04-10 04:09:00,102.74,102.74,102.715,102.733,48266318.0
2006-04-10 04:10:00,102.737,102.74,102.722,102.733,13783759.0
2006-04-10 04:11:00,102.728,102.748,102.728,102.745,100133093.0
2006-04-10 04:12:00,102.745,102.755,102.735,102.75,32462858.0
2006-04-10 04:13:00,102.747,102.75,102.735,102.743,45865080.0
2006-04-10 04:14:00,102.75,102.755,102.705,102.745,658561277.0
2006-04-10 04:15:00,102.75,102.76,102.745,102.76,165061056.0
2006-04-10 04:16:00,102.755,102.77,102.751,102.77,108482886.0
2006-04-10 04:17:00,102.765,102.771,102.72,102.755,82911575.0
2006-04-10 04:18:00,102.755,102.76,102.715,102.715,81695461.0
2006-04-10 04:19:00,102.755,102.765,102.748,102.76,279074672.0
2006-04-10 04:20:00,102.76,102.773,102.75,102.77,217916664.0
2006-04-10 04:21:00,102.765,102.771,102.752,102.755,150986781.0
2006-04-10 04:22:00,102.76,102.765,102.747,102.755,24721908.0
2006-04-10 04:23:00,102.755,102.76,102.755,102.76,3606061.0
2006-04-10 04:24:00,102.752,102.755,102.752,102.755,58451431.0
2006-04-10 04:25:00,102.75,102.75,102.75,102.75,1140192.0
2006-04-10 04:26:00,102.76,102.76,102.755,102.755,1292457.0
2006-04-10 04:27:00,102.76,102.76,102.757,102.757,22784130.0
2006-04-10 04:28:00,102.752,102.752,102.752,102.752,1968549.0
2006-04-10 04:29:00,102.765,102.765,102.765,102.765,341740.0
2006-04-10 04:30:00,102.755,102.755,102.73,102.73,56429805.0
2006-04-10 04:31:00,102.735,102.735,102.735,102.735,14926572.0
2006-04-10 04:32:00,102.735,102.735,102.725,102.725,8799303.0
2006-04-10 04:33:00,102.73,102.735,102.725,102.725,141321292.0
2006-04-10 04:34:00,102.723,102.745,102.723,102.74,125921534.0
2006-04-10 04:35:00,102.725,102.725,102.725,102.725,649606.0
2006-04-10 04:36:00,102.735,102.735,102.72,102.72,47061585.0
2006-04-10 04:37:00,102.71,102.72,102.71,102.72,6607557.0
2006-04-10 04:38:00,102.717,102.745,102.717,102.745,10426396.0
2006-04-10 04:39:00,102.74,102.74,102.716,102.73,33865614.0
2006-04-10 04:40:00,102.74,102.74,102.74,102.74,3140282.0
2006-04-10 04:41:00,102.735,102.735,102.733,102.733,6143697.0
2006-04-10 04:42:00,102.73,102.73,102.73,102.73,18151449.0
2006-04-10 04:43:00,102.733,102.733,102.733,102.733,7738963.0
2006-04-10 04:44:00,102.727,102.745,102.727,102.745,31573841.0
2006-04-10 04:45:00,102.74,102.74,102.738,102.738,10622673.0
2006-04-10 04:46:00,102.74,102.74,102.74,102.74,314316.0
2006-04-10 04:47:00,102.74,102.74,102.733,102.733,35080004.0
2006-04-10 04:48:00,102.73,102.73,102.73,102.73,8831347.0
2006-04-10 04:49:00,102.735,102.735,102.735,102.735,18013439.0
2006-04-10 04:50:00,102.73,102.74,102.73,102.74,151303665.0
2006-04-10 04:51:00,102.75,102.75,102.75,102.75,3773527.0
2006-04-10 04:52:00,102.743,102.755,102.743,102.755,18233152.0
2006-04-10 04:53:00,102.75,102.77,102.75,102.77,63572664.0
2006-04-10 04:54:00,102.78,102.78,102.78,102.78,1301001.0
2006-04-10 04:55:00,102.78,102.787,102.765,102.765,13664427.0
2006-04-10 04:56:00,102.763,102.77,102.763,102.77,17384668.0
2006-04-10 04:57:00,102.767,102.767,102.767,102.767,1597417.0
2006-04-10 04:58:00,102.76,102.76,102.745,102.745,5460872.0
2006-04-10 04:59:00,102.75,102.75,102.681,102.723,295080031.0
2006-04-10 05:00:00,102.723,102.735,102.72,102.725,13738238.0
2006-04-10 05:01:00,102.73,102.73,102.705,102.708,36770370.0
2006-04-10 05:02:00,102.72,102.721,102.7,102.715,228290478.0
2006-04-10 05:03:00,102.715,102.738,102.715,102.73,89327995.0
2006-04-10 05:04:00,102.73,102.74,102.713,102.74,136872507.0
2006-04-10 05:05:00,102.73,102.741,102.725,102.735,9776567.0
2006-04-10 05:06:00,102.725,102.744,102.72,102.72,109134351.0
2006-04-10 05:07:00,102.735,102.74,102.693,102.73,35717187.0
2006-04-10 05:08:00,102.725,102.74,102.722,102.74,50452827.0
2006-04-10 05:09:00,102.73,102.736,102.723,102.73,91195092.0
2006-04-10 05:10:00,102.69,102.74,102.69,102.74,76194452.0
2006-04-10 05:11:00,102.735,102.74,102.732,102.735,47227944.0
2006-04-10 05:12:00,102.735,102.738,102.716,102.738,62270423.0
2006-04-10 05:13:00,102.74,102.745,102.73,102.73,65537567.0
2006-04-10 05:14:00,102.74,102.74,102.722,102.73,35309497.0
2006-04-10 05:15:00,102.73,102.743,102.728,102.735,56123114.0
2006-04-10 05:16:00,102.728,102.745,102.728,102.735,33621481.0
2006-04-10 05:17:00,102.74,102.74,102.722,102.74,58621304.0
2006-04-10 05:18:00,102.735,102.74,102.71,102.713,163249926.0
2006-04-10 05:19:00,102.72,102.72,102.682,102.715,108394061.0
2006-04-10 05:20:00,102.7,102.705,102.673,102.675,67925458.0
2006-04-10 05:21:00,102.677,102.677,102.655,102.655,50027607.0
2006-04-10 05:22:00,102.665,102.681,102.665,102.67,158354296.0
2006-04-10 05:23:00,102.655,102.68,102.655,102.66,46213191.0
2006-04-10 05:24:00,102.663,102.663,102.637,102.637,118184927.0
2006-04-10 05:25:00,102.64,102.66,102.637,102.643,145402574.0
2006-04-10 05:26:00,102.655,102.672,102.655,102.655,26536938.0
2006-04-10 05:27:00,102.645,102.673,102.645,102.673,12678550.0
2006-04-10 05:28:00,102.673,102.674,102.64,102.64,121262237.0
2006-04-10 05:29:00,102.633,102.635,102.612,102.612,186834311.0
2006-04-10 05:30:00,102.612,102.632,102.612,102.62,33259737.0
2006-04-10 05:31:00,102.615,102.635,102.615,102.625,139511997.0
2006-04-10 05:32:00,102.62,102.643,102.62,102.63,56409465.0
2006-04-10 05:33:00,102.63,102.665,102.627,102.655,33110724.0
2006-04-10 05:34:00,102.635,102.67,102.635,102.67,29280370.0
2006-04-10 05:35:00,102.675,102.675,102.665,102.667,18070104.0
2006-04-10 05:36:00,102.67,102.681,102.624,102.663,36600994.0
2006-04-10 05:37:00,102.665,102.665,102.655,102.665,167073080.0
2006-04-10 05:38:00,102.665,102.67,102.64,102.67,62572976.0
2006-04-10 05:39:00,102.67,102.67,102.66,102.67,93819205.0
2006-04-10 05:40:00,102.665,102.67,102.665,102.665,196943687.0
2006-04-10 05:41:00,102.67,102.675,102.657,102.66,31541232.0
2006-04-10 05:42:00,102.663,102.667,102.663,102.665,97769306.0
2006-04-10 05:43:00,102.67,102.679,102.623,102.675,97586827.0
2006-04-10 05:44:00,102.675,102.68,102.672,102.672,59243599.0
2006-04-10 05:45:00,102.675,102.685,102.67,102.67,51453942.0
2006-04-10 05:46:00,102.68,102.685,102.665,102.665,36674679.0
2006-04-10 05:47:00,102.675,102.685,102.67,102.672,39353513.0
2006-04-10 05:48:00,102.68,102.695,102.665,102.695,56113886.0
2006-04-10 05:49:00,102.69,102.696,102.672,102.675,78595634.0
2006-04-10 05:50:00,102.67,102.685,102.67,102.675,92099635.0
2006-04-10 05:51:00,102.67,102.68,102.665,102.68,80077838.0
2006-04-10 05:52:00,102.673,102.685,102.673,102.675,35609246.0
2006-04-10 05:53:00,102.68,102.68,102.67,102.67,146608237.0
2006-04-10 05:54:00,102.675,102.685,102.667,102.667,103244303.0
2006-04-10 05:55:00,102.675,102.704,102.675,102.687,23567799.0
2006-04-10 05:56:00,102.69,102.705,102.69,102.705,45223617.0
2006-04-10 05:57:00,102.7,102.7,102.682,102.685,129815580.0
2006-04-10 05:58:00,102.68,102.695,102.68,102.683,35590836.0
2006-04-10 05:59:00,102.682,102.69,102.678,102.68,122328967.0
2006-04-10 06:00:00,102.68,102.695,102.677,102.685,90337446.0
2006-04-10 06:01:00,102.683,102.683,102.67,102.67,33359281.0
2006-04-10 06:02:00,102.668,102.692,102.667,102.69,94021328.0
2006-04-10 06:03:00,102.683,102.683,102.675,102.675,31312420.0
2006-04-10 06:04:00,102.68,102.68,102.665,102.675,51295862.0
2006-04-10 06:05:00,102.68,102.68,102.658,102.673,31105212.0
2006-04-10 06:06:00,102.68,102.68,102.665,102.665,58627523.0
2006-04-10 06:07:00,102.67,102.687,102.665,102.665,98233598.0
2006-04-10 06:08:00,102.67,102.679,102.67,102.675,30588727.0
2006-04-10 06:09:00,102.677,102.695,102.647,102.695,39232702.0
2006-04-10 06:10:00,102.692,102.707,102.692,102.695,30488432.0
2006-04-10 06:11:00,102.7,102.717,102.693,102.717,79299135.0
2006-04-10 06:12:00,102.715,102.715,102.693,102.695,33316220.0
2006-04-10 06:13:00,102.69,102.7,102.687,102.7,82441509.0
2006-04-10 06:14:00,102.705,102.705,102.688,102.69,40613009.0
2006-04-10 06:15:00,102.7,102.735,102.7,102.735,50798519.0
2006-04-10 06:16:00,102.735,102.735,102.715,102.725,45826121.0
2006-04-10 06:17:00,102.73,102.74,102.725,102.725,40931716.0
2006-04-10 06:18:00,102.717,102.735,102.717,102.735,119341702.0
2006-04-10 06:19:00,102.735,102.74,102.727,102.74,31291830.0
2006-04-10 06:20:00,102.73,102.743,102.725,102.725,37962060.0
2006-04-10 06:21:00,102.72,102.735,102.685,102.725,59974665.0
2006-04-10 06:22:00,102.725,102.725,102.717,102.72,64136584.0
2006-04-10 06:23:00,102.715,102.72,102.707,102.715,116032529.0
2006-04-10 06:24:00,102.71,102.74,102.71,102.74,17234140.0
2006-04-10 06:25:00,102.74,102.74,102.735,102.74,16783758.0
2006-04-10 06:26:00,102.735,102.743,102.731,102.735,72236068.0
2006-04-10 06:27:00,102.733,102.75,102.712,102.725,58838462.0
2006-04-10 06:28:00,102.745,102.745,102.735,102.735,13986976.0
2006-04-10 06:29:00,102.745,102.757,102.725,102.725,119031912.0
2006-04-10 06:30:00,102.73,102.735,102.73,102.735,108721555.0
2006-04-10 06:31:00,102.73,102.735,102.73,102.735,13282015.0
2006-04-10 06:32:00,102.73,102.745,102.73,102.735,33206616.0
2006-04-10 06:33:00,102.735,102.74,102.73,102.735,126448376.0
2006-04-10 06:34:00,102.735,102.74,102.71,102.73,27796114.0
2006-04-10 06:35:00,102.733,102.745,102.695,102.74,44928137.0
2006-04-10 06:36:00,102.735,102.74,102.728,102.73,98049544.0
2006-04-10 06:37:00,102.735,102.735,102.73,102.735,37757429.0
2006-04-10 06:38:00,102.74,102.745,102.727,102.73,172123540.0
2006-04-10 06:39:00,102.73,102.735,102.73,102.733,67264705.0
2006-04-10 06:40:00,102.728,102.74,102.728,102.74,74630803.0
2006-04-10 06:41:00,102.735,102.75,102.735,102.75,91455346.0
2006-04-10 06:42:00,102.745,102.755,102.737,102.745,15950831.0
2006-04-10 06:43:00,102.737,102.795,102.737,102.795,65929197.0
2006-04-10 06:44:00,102.785,102.79,102.78,102.78,123976992.0
2006-04-10 06:45:00,102.79,102.79,102.782,102.788,59620890.0
2006-04-10 06:46:00,102.78,102.795,102.78,102.795,62579465.0
2006-04-10 06:47:00,102.795,102.8,102.79,102.79,33480100.0
2006-04-10 06:48:00,102.79,102.79,102.78,102.79,307042056.0
2006-04-10 06:49:00,102.79,102.798,102.79,102.798,117992824.0
2006-04-10 06:50:00,102.792,102.805,102.79,102.805,155413371.0
2006-04-10 06:51:00,102.8,102.805,102.755,102.8,121231879.0
2006-04-10 06:52:00,102.79,102.8,102.787,102.8,50052874.0
2006-04-10 06:53:00,102.795,102.805,102.79,102.795,106274041.0
2006-04-10 06:54:00,102.793,102.8,102.793,102.8,35248998.0
2006-04-10 06:55:00,102.792,102.803,102.775,102.803,84993125.0
2006-04-10 06:56:00,102.805,102.815,102.797,102.815,16886430.0
2006-04-10 06:57:00,102.81,102.81,102.802,102.805,79873072.0
2006-04-10 06:58:00,102.81,102.81,102.8,102.8,15495182.0
2006-04-10 06:59:00,102.81,102.81,102.795,102.81,38747425.0
2006-04-10 07:00:00,102.805,102.815,102.785,102.785,40605844.0
2006-04-10 07:01:00,102.785,102.79,102.775,102.79,49641933.0
2006-04-10 07:02:00,102.785,102.795,102.785,102.795,5466012.0
2006-04-10 07:03:00,102.79,102.79,102.78,102.785,12903955.0
2006-04-10 07:04:00,102.78,102.79,102.775,102.777,15899823.0
2006-04-10 07:05:00,102.79,102.79,102.778,102.785,57859922.0
2006-04-10 07:06:00,102.795,102.795,102.75,102.75,77902473.0
2006-04-10 07:07:00,102.735,102.77,102.735,102.755,158719831.0
2006-04-10 07:08:00,102.755,102.76,102.748,102.76,184663886.0
2006-04-10 07:09:00,102.753,102.765,102.745,102.76,13982058.0
2006-04-10 07:10:00,102.765,102.765,102.747,102.76,35920992.0
2006-04-10 07:11:00,102.755,102.76,102.705,102.76,21444478.0
2006-04-10 07:12:00,102.755,102.76,102.755,102.755,30726746.0
2006-04-10 07:13:00,102.76,102.765,102.755,102.765,125934785.0
2006-04-10 07:14:00,102.753,102.765,102.75,102.755,82283343.0
2006-04-10 07:15:00,102.755,102.762,102.74,102.74,25316488.0
2006-04-10 07:16:00,102.735,102.74,102.73,102.73,44731568.0
2006-04-10 07:17:00,102.74,102.74,102.73,102.74,54765691.0
2006-04-10 07:18:00,102.74,102.77,102.74,102.77,1587719.0
2006-04-10 07:19:00,102.775,102.775,102.762,102.762,26234448.0
2006-04-10 07:20:00,102.765,102.77,102.765,102.77,21449036.0
2006-04-10 07:21:00,102.76,102.77,102.76,102.76,71648441.0
2006-04-10 07:22:00,102.76,102.77,102.76,102.765,9706374.0
2006-04-10 07:23:00,102.765,102.775,102.76,102.77,185446474.0
2006-04-10 07:24:00,102.725,102.767,102.725,102.725,34005206.0
2006-04-10 07:25:00,102.765,102.772,102.752,102.752,141707225.0
2006-04-10 07:26:00,102.753,102.77,102.746,102.755,55136690.0
2006-04-10 07:27:00,102.755,102.76,102.745,102.76,24959736.0
2006-04-10 07:28:00,102.73,102.76,102.73,102.76,14009401.0
2006-04-10 07:29:00,102.755,102.767,102.755,102.767,8726339.0
2006-04-10 07:30:00,102.76,102.77,102.76,102.77,150928541.0
2006-04-10 07:31:00,102.76,102.76,102.755,102.755,43118187.0
2006-04-10 07:32:00,102.765,102.77,102.76,102.76,240425360.0
2006-04-10 07:33:00,102.765,102.775,102.76,102.765,40677085.0
2006-04-10 07:34:00,102.72,102.78,102.72,102.78,20654240.0
2006-04-10 07:35:00,102.79,102.795,102.783,102.795,13627376.0
2006-04-10 07:36:00,102.785,102.79,102.772,102.79,65874436.0
2006-04-10 07:37:00,102.782,102.792,102.77,102.77,64603572.0
2006-04-10 07:38:00,102.77,102.77,102.755,102.755,36973858.0
2006-04-10 07:39:00,102.763,102.77,102.76,102.76,53379193.0
2006-04-10 07:40:00,102.765,102.775,102.765,102.775,3435356.0
2006-04-10 07:41:00,102.76,102.79,102.76,102.79,48202351.0
2006-04-10 07:42:00,102.785,102.85,102.785,102.83,62487273.0
2006-04-10 07:43:00,102.82,102.832,102.82,102.825,88423172.0
2006-04-10 07:44:00,102.805,102.825,102.797,102.797,39744318.0
2006-04-10 07:45:00,102.805,102.815,102.805,102.805,144160820.0
2006-04-10 07:46:00,102.81,102.85,102.81,102.84,118162174.0
2006-04-10 07:47:00,102.85,102.865,102.83,102.83,26712891.0
2006-04-10 07:48:00,102.835,102.875,102.835,102.875,15204604.0
2006-04-10 07:49:00,102.88,102.905,102.88,102.905,10338401.0
2006-04-10 07:50:00,102.91,102.925,102.9,102.9,103165226.0
2006-04-10 07:51:00,102.9,102.91,102.9,102.91,57399871.0
2006-04-10 07:52:00,102.91,102.93,102.905,102.905,32989219.0
2006-04-10 07:53:00,102.92,102.922,102.895,102.895,36784421.0
2006-04-10 07:54:00,102.895,102.916,102.895,102.9,74182090.0
2006-04-10 07:55:00,102.902,102.938,102.9,102.938,79619381.0
2006-04-10 07:56:00,102.93,102.933,102.92,102.92,187184089.0
2006-04-10 07:57:00,102.913,102.92,102.908,102.913,191757697.0
2006-04-10 07:58:00,102.92,102.931,102.915,102.93,37903934.0
2006-04-10 07:59:00,102.922,102.924,102.915,102.92,127613934.0
2006-04-10 08:00:00,102.93,102.945,102.92,102.935,113412916.0
2006-04-10 08:01:00,102.94,102.94,102.933,102.94,84747753.0
2006-04-10 08:02:00,102.94,102.957,102.94,102.945,71695767.0
2006-04-10 08:03:00,102.945,102.963,102.945,102.96,24685180.0
2006-04-10 08:04:00,102.965,102.98,102.963,102.98,42771193.0
2006-04-10 08:05:00,102.98,102.994,102.974,102.98,182301257.0
2006-04-10 08:06:00,102.973,103.004,102.973,103.0,101507508.0
2006-04-10 08:07:00,103.005,103.026,103.005,103.005,78071602.0
2006-04-10 08:08:00,103.0,103.012,102.995,102.995,20262790.0
2006-04-10 08:09:00,102.993,103.01,102.993,103.01,145981811.0
2006-04-10 08:10:00,103.0,103.02,102.993,102.993,131067422.0
2006-04-10 08:11:00,103.0,103.0,102.979,102.99,61344949.0
2006-04-10 08:12:00,102.983,102.991,102.931,102.975,25522995.0
2006-04-10 08:13:00,102.97,102.98,102.948,102.948,34325400.0
2006-04-10 08:14:00,102.95,102.96,102.905,102.95,23883193.0
2006-04-10 08:15:00,102.96,102.967,102.956,102.967,155730507.0
2006-04-10 08:16:00,102.965,102.97,102.96,102.967,46153557.0
2006-04-10 08:17:00,102.965,102.965,102.96,102.96,57992490.0
2006-04-10 08:18:00,102.965,102.992,102.96,102.96,97489652.0
2006-04-10 08:19:00,102.975,102.975,102.96,102.96,125274929.0
2006-04-10 08:20:00,102.97,102.97,102.926,102.94,9024449.0
2006-04-10 08:21:00,102.94,102.953,102.939,102.942,32824998.0
2006-04-10 08:22:00,102.947,102.97,102.944,102.97,89640520.0
2006-04-10 08:23:00,102.97,102.979,102.969,102.973,127857262.0
2006-04-10 08:24:00,102.973,102.973,102.955,102.96,105827068.0
2006-04-10 08:25:00,102.94,102.983,102.883,102.93,66238166.0
2006-04-10 08:26:00,102.92,102.94,102.903,102.912,60926674.0
2006-04-10 08:27:00,102.92,102.935,102.919,102.935,127643946.0
2006-04-10 08:28:00,102.945,102.956,102.94,102.94,91892201.0
2006-04-10 08:29:00,102.943,102.99,102.943,102.98,101451046.0
2006-04-10 08:30:00,102.975,102.98,102.927,102.98,149799667.0
2006-04-10 08:31:00,102.97,102.98,102.97,102.973,194071085.0
2006-04-10 08:32:00,102.98,102.997,102.973,102.973,55957170.0
2006-04-10 08:33:00,102.975,102.975,102.945,102.945,299859558.0
2006-04-10 08:34:00,102.945,102.945,102.88,102.9,15588926.0
2006-04-10 08:35:00,102.9,102.9,102.875,102.887,90042766.0
2006-04-10 08:36:00,102.895,102.95,102.895,102.95,89427614.0
2006-04-10 08:37:00,102.955,102.955,102.905,102.905,40392042.0
2006-04-10 08:38:00,102.905,102.905,102.85,102.85,31312904.0
2006-04-10 08:39:00,102.845,102.857,102.822,102.822,82748954.0
2006-04-10 08:40:00,102.83,102.83,102.822,102.83,182298342.0
2006-04-10 08:41:00,102.835,102.85,102.835,102.85,84184726.0
2006-04-10 08:42:00,102.845,102.875,102.84,102.84,116603467.0
2006-04-10 08:43:00,102.843,102.843,102.808,102.815,91690224.0
2006-04-10 08:44:00,102.815,102.835,102.815,102.825,50778623.0
2006-04-10 08:45:00,102.825,102.845,102.825,102.835,39027104.0
2006-04-10 08:46:00,102.85,102.858,102.835,102.845,131330679.0
2006-04-10 08:47:00,102.855,102.855,102.837,102.84,46458553.0
2006-04-10 08:48:00,102.81,102.877,102.81,102.875,59279399.0
2006-04-10 08:49:00,102.865,102.865,102.819,102.84,76495917.0
2006-04-10 08:50:00,102.835,102.86,102.835,102.86,33855486.0
2006-04-10 08:51:00,102.855,102.868,102.847,102.847,75890809.0
2006-04-10 08:52:00,102.86,102.865,102.847,102.855,56361727.0
2006-04-10 08:53:00,102.855,102.867,102.853,102.853,51512250.0
2006-04-10 08:54:00,102.85,102.915,102.85,102.915,211399989.0
2006-04-10 08:55:00,102.903,102.903,102.855,102.855,52929926.0
2006-04-10 08:56:00,102.86,102.885,102.86,102.87,95763479.0
2006-04-10 08:57:00,102.87,102.885,102.855,102.86,32242915.0
2006-04-10 08:58:00,102.863,102.872,102.84,102.845,31465348.0
2006-04-10 08:59:00,102.843,102.843,102.793,102.793,263712999.0
2006-04-10 09:00:00,102.797,102.801,102.79,102.8,8044139.0
2006-04-10 09:01:00,102.793,102.84,102.785,102.84,68933922.0
2006-04-10 09:02:00,102.835,102.835,102.805,102.82,34962944.0
2006-04-10 09:03:00,102.82,102.87,102.8,102.87,99208943.0
2006-04-10 09:04:00,102.87,102.875,102.865,102.87,30025527.0
2006-04-10 09:05:00,102.867,102.87,102.858,102.863,80046953.0
2006-04-10 09:06:00,102.875,102.898,102.875,102.898,50523551.0
2006-04-10 09:07:00,102.9,102.925,102.9,102.925,209989752.0
2006-04-10 09:08:00,102.925,102.925,102.84,102.895,68125875.0
2006-04-10 09:09:00,102.895,102.895,102.88,102.88,25471263.0
2006-04-10 09:10:00,102.88,102.88,102.866,102.875,40709006.0
2006-04-10 09:11:00,102.858,102.878,102.858,102.863,105319967.0
2006-04-10 09:12:00,102.87,102.889,102.855,102.877,70182408.0
2006-04-10 09:13:00,102.835,102.914,102.83,102.83,116072288.0
2006-04-10 09:14:00,102.833,102.849,102.82,102.83,44707176.0
2006-04-10 09:15:00,102.83,102.83,102.82,102.825,88580101.0
2006-04-10 09:16:00,102.83,102.83,102.815,102.823,52939108.0
2006-04-10 09:17:00,102.83,102.83,102.817,102.825,38174689.0
2006-04-10 09:18:00,102.817,102.82,102.805,102.82,68598631.0
2006-04-10 09:19:00,102.82,102.82,102.805,102.81,40095667.0
2006-04-10 09:20:00,102.805,102.805,102.757,102.757,114721744.0
2006-04-10 09:21:00,102.765,102.785,102.765,102.785,80329588.0
2006-04-10 09:22:00,102.78,102.79,102.778,102.778,35169605.0
2006-04-10 09:23:00,102.79,102.799,102.79,102.79,48291505.0
2006-04-10 09:24:00,102.795,102.82,102.795,102.805,28279427.0
2006-04-10 09:25:00,102.815,102.815,102.789,102.81,83430810.0
2006-04-10 09:26:00,102.8,102.8,102.79,102.8,712654217.0
2006-04-10 09:27:00,102.805,102.811,102.795,102.795,95578522.0
2006-04-10 09:28:00,102.787,102.815,102.787,102.815,103662263.0
2006-04-10 09:29:00,102.812,102.812,102.803,102.81,39768855.0
2006-04-10 09:30:00,102.813,102.813,102.793,102.793,181883125.0
2006-04-10 09:31:00,102.797,102.808,102.793,102.805,169202057.0
2006-04-10 09:32:00,102.803,102.82,102.8,102.82,22885355.0
2006-04-10 09:33:00,102.81,102.824,102.81,102.82,16286290.0
2006-04-10 09:34:00,102.83,102.873,102.83,102.86,89722756.0
2006-04-10 09:35:00,102.86,102.915,102.86,102.91,351612343.0
2006-04-10 09:36:00,102.915,102.915,102.886,102.893,24584419.0
2006-04-10 09:37:00,102.905,102.945,102.88,102.935,102806474.0
2006-04-10 09:38:00,102.93,102.93,102.915,102.915,67527771.0
2006-04-10 09:39:00,102.91,102.925,102.905,102.925,107792559.0
2006-04-10 09:40:00,102.91,102.926,102.91,102.91,29192983.0
2006-04-10 09:41:00,102.905,102.928,102.905,102.92,91574254.0
2006-04-10 09:42:00,102.918,102.935,102.918,102.935,124911942.0
2006-04-10 09:43:00,102.927,102.95,102.926,102.95,133227655.0
2006-04-10 09:44:00,102.94,102.96,102.905,102.96,123759627.0
2006-04-10 09:45:00,102.957,102.975,102.957,102.963,46512493.0
2006-04-10 09:46:00,102.975,102.992,102.975,102.99,27111519.0
2006-04-10 09:47:00,102.99,102.99,102.976,102.987,118006642.0
2006-04-10 09:48:00,102.985,102.985,102.973,102.973,34641850.0
2006-04-10 09:49:00,102.97,102.989,102.97,102.985,52419978.0
2006-04-10 09:50:00,102.99,102.995,102.975,102.99,110441514.0
2006-04-10 09:51:00,102.985,102.985,102.957,102.985,49212203.0
2006-04-10 09:52:00,102.972,102.972,102.94,102.945,63560055.0
2006-04-10 09:53:00,102.942,102.975,102.942,102.975,88424766.0
2006-04-10 09:54:00,102.967,102.995,102.926,102.983,68754539.0
2006-04-10 09:55:00,102.99,103.009,102.985,102.995,61367254.0
2006-04-10 09:56:00,102.995,102.995,102.983,102.985,3816427.0
2006-04-10 09:57:00,102.967,102.985,102.963,102.97,75130963.0
2006-04-10 09:58:00,102.972,102.98,102.925,102.97,12176113.0
2006-04-10 09:59:00,102.98,102.998,102.976,102.998,89077216.0
2006-04-10 10:00:00,102.997,103.015,102.997,103.015,25844313.0
2006-04-10 10:01:00,103.01,103.034,103.005,103.02,219789940.0
2006-04-10 10:02:00,103.02,103.035,103.02,103.025,26967625.0
2006-04-10 10:03:00,103.02,103.034,102.99,102.99,94648920.0
2006-04-10 10:04:00,103.0,103.025,103.0,103.02,43096128.0
2006-04-10 10:05:00,103.025,103.07,103.025,103.07,121658720.0
2006-04-10 10:06:00,103.07,103.08,103.03,103.03,26686155.0
2006-04-10 10:07:00,103.03,103.03,103.013,103.013,139889539.0
2006-04-10 10:08:00,103.015,103.03,103.012,103.03,73421439.0
2006-04-10 10:09:00,103.03,103.055,103.029,103.055,59387134.0
2006-04-10 10:10:00,103.045,103.07,103.045,103.045,58895585.0
2006-04-10 10:11:00,103.035,103.053,103.034,103.037,67537743.0
2006-04-10 10:12:00,103.035,103.047,103.033,103.033,144491304.0
2006-04-10 10:13:00,103.032,103.045,103.032,103.045,43765447.0
2006-04-10 10:14:00,103.04,103.083,103.04,103.083,92536010.0
2006-04-10 10:15:00,103.095,103.095,103.067,103.07,93349510.0
2006-04-10 10:16:00,103.07,103.09,103.069,103.09,30284270.0
2006-04-10 10:17:00,103.08,103.08,103.065,103.065,167564251.0
2006-04-10 10:18:00,103.063,103.085,103.059,103.085,16530082.0
2006-04-10 10:19:00,103.08,103.09,103.057,103.085,14780633.0
2006-04-10 10:20:00,103.08,103.08,103.05,103.05,67007031.0
2006-04-10 10:21:00,103.045,103.048,103.005,103.045,10249853.0
2006-04-10 10:22:00,103.035,103.05,103.035,103.05,72461160.0
2006-04-10 10:23:00,103.04,103.07,103.04,103.07,108657428.0
2006-04-10 10:24:00,103.065,103.07,103.053,103.07,126902133.0
2006-04-10 10:25:00,103.065,103.065,103.042,103.06,64491882.0
2006-04-10 10:26:00,103.05,103.08,103.05,103.075,34117496.0
2006-04-10 10:27:00,103.07,103.09,103.06,103.06,154402236.0
2006-04-10 10:28:00,103.06,103.068,103.06,103.065,98479689.0
2006-04-10 10:29:00,103.065,103.09,103.06,103.06,18232391.0
2006-04-10 10:30:00,103.052,103.068,103.04,103.04,31308175.0
2006-04-10 10:31:00,103.04,103.056,103.038,103.055,44312506.0
2006-04-10 10:32:00,103.015,103.07,103.015,103.043,51007344.0
2006-04-10 10:33:00,103.037,103.037,103.027,103.028,123596758.0
2006-04-10 10:34:00,103.04,103.04,103.02,103.033,29515590.0
2006-04-10 10:35:00,103.025,103.093,103.025,103.075,35516837.0
2006-04-10 10:36:00,103.08,103.1,103.065,103.1,20149750.0
2006-04-10 10:37:00,103.095,103.11,103.095,103.1,48074572.0
2006-04-10 10:38:00,103.11,103.12,103.095,103.12,35232694.0
2006-04-10 10:39:00,103.12,103.125,103.119,103.123,88824458.0
2006-04-10 10:40:00,103.123,103.123,103.102,103.102,83218557.0
2006-04-10 10:41:00,103.102,103.112,103.093,103.093,132273097.0
2006-04-10 10:42:00,103.092,103.099,103.083,103.083,126186122.0
2006-04-10 10:43:00,103.085,103.095,103.08,103.095,59091232.0
2006-04-10 10:44:00,103.085,103.1,103.08,103.1,59043303.0
2006-04-10 10:45:00,103.093,103.094,103.065,103.065,38897906.0
2006-04-10 10:46:00,103.058,103.08,103.025,103.032,116019013.0
2006-04-10 10:47:00,103.04,103.045,103.005,103.02,7573227.0
2006-04-10 10:48:00,103.01,103.03,103.007,103.015,43451506.0
2006-04-10 10:49:00,103.015,103.03,103.015,103.02,50369195.0
2006-04-10 10:50:00,103.007,103.04,102.993,103.03,161416553.0
2006-04-10 10:51:00,103.025,103.057,103.025,103.045,35422357.0
2006-04-10 10:52:00,103.043,103.053,103.035,103.043,84140599.0
2006-04-10 10:53:00,103.045,103.05,103.017,103.017,58561811.0
2006-04-10 10:54:00,103.028,103.035,102.985,103.03,101520295.0
2006-04-10 10:55:00,103.03,103.04,103.008,103.04,57915504.0
2006-04-10 10:56:00,103.035,103.048,102.995,103.045,126380689.0
2006-04-10 10:57:00,103.05,103.05,103.035,103.035,119027371.0
2006-04-10 10:58:00,103.028,103.08,103.028,103.08,68087371.0
2006-04-10 10:59:00,103.08,103.08,103.037,103.043,16629220.0
2006-04-10 11:00:00,103.045,103.061,103.03,103.03,82300347.0
2006-04-10 11:01:00,103.02,103.06,103.018,103.055,45154533.0
2006-04-10 11:02:00,103.04,103.05,103.04,103.04,33457880.0
2006-04-10 11:03:00,103.043,103.09,103.043,103.088,16424076.0
2006-04-10 11:04:00,103.09,103.105,103.09,103.093,112259961.0
2006-04-10 11:05:00,103.09,103.103,103.09,103.09,28177849.0
2006-04-10 11:06:00,103.093,103.109,103.088,103.1,89824404.0
2006-04-10 11:07:00,103.09,103.1,103.087,103.087,146297633.0
2006-04-10 11:08:00,103.087,103.11,103.087,103.11,145294808.0
2006-04-10 11:09:00,103.102,103.13,103.102,103.13,197219802.0
2006-04-10 11:10:00,103.128,103.129,103.119,103.125,13404058.0
2006-04-10 11:11:00,103.11,103.123,103.064,103.083,129137757.0
2006-04-10 11:12:00,103.09,103.1,103.084,103.085,90626250.0
2006-04-10 11:13:00,103.095,103.125,103.095,103.125,171713640.0
2006-04-10 11:14:00,103.102,103.112,103.085,103.095,9093026.0
2006-04-10 11:15:00,103.093,103.097,103.087,103.087,55471515.0
2006-04-10 11:16:00,103.095,103.095,103.044,103.083,178104451.0
2006-04-10 11:17:00,103.082,103.09,103.045,103.045,91818219.0
2006-04-10 11:18:00,103.09,103.09,103.063,103.085,60331743.0
2006-04-10 11:19:00,103.085,103.1,103.082,103.1,162304809.0
2006-04-10 11:20:00,103.097,103.115,103.097,103.105,21355006.0
2006-04-10 11:21:00,103.092,103.116,103.09,103.09,313245692.0
2006-04-10 11:22:00,103.1,103.105,103.047,103.105,58087487.0
2006-04-10 11:23:00,103.103,103.11,103.09,103.105,208585496.0
2006-04-10 11:24:00,103.103,103.131,103.103,103.113,27091071.0
2006-04-10 11:25:00,103.12,103.17,103.118,103.145,118805288.0
2006-04-10 11:26:00,103.145,103.149,103.125,103.125,44424075.0
2006-04-10 11:27:00,103.11,103.16,103.11,103.16,138608999.0
2006-04-10 11:28:00,103.167,103.195,103.135,103.15,61042462.0
2006-04-10 11:29:00,103.15,103.155,103.14,103.155,67763793.0
2006-04-10 11:30:00,103.16,103.21,103.15,103.205,77135365.0
2006-04-10 11:31:00,103.19,103.212,103.19,103.208,626562262.0
2006-04-10 11:32:00,103.21,103.21,103.175,103.2,90079208.0
2006-04-10 11:33:00,103.2,103.2,103.177,103.18,92689926.0
2006-04-10 11:34:00,103.18,103.18,103.169,103.17,111165309.0
2006-04-10 11:35:00,103.17,103.179,103.16,103.16,69171312.0
2006-04-10 11:36:00,103.165,103.193,103.165,103.19,24108902.0
2006-04-10 11:37:00,103.185,103.23,103.185,103.23,46718259.0
2006-04-10 11:38:00,103.225,103.235,103.223,103.227,54652013.0
2006-04-10 11:39:00,103.225,103.225,103.187,103.187,24496525.0
2006-04-10 11:40:00,103.2,103.201,103.17,103.18,165991974.0
2006-04-10 11:41:00,103.18,103.18,103.155,103.155,53028081.0
2006-04-10 11:42:00,103.16,103.172,103.16,103.163,76181377.0
2006-04-10 11:43:00,103.175,103.175,103.144,103.145,44087016.0
2006-04-10 11:44:00,103.145,103.153,103.135,103.135,71848478.0
2006-04-10 11:45:00,103.14,103.165,103.123,103.165,36682418.0
2006-04-10 11:46:00,103.16,103.168,103.143,103.143,150478446.0
2006-04-10 11:47:00,103.145,103.155,103.14,103.145,90909681.0
2006-04-10 11:48:00,103.14,103.175,103.14,103.155,48648250.0
2006-04-10 11:49:00,103.155,103.18,103.15,103.15,65989078.0
2006-04-10 11:50:00,103.148,103.16,103.11,103.11,50277902.0
2006-04-10 11:51:00,103.165,103.165,103.12,103.15,63909333.0
2006-04-10 11:52:00,103.142,103.17,103.142,103.16,42451033.0
2006-04-10 11:53:00,103.165,103.18,103.163,103.165,9884362.0
2006-04-10 11:54:00,103.165,103.176,103.165,103.175,111687097.0
2006-04-10 11:55:00,103.158,103.18,103.158,103.18,36216107.0
2006-04-10 11:56:00,103.18,103.19,103.177,103.19,47767148.0
2006-04-10 11:57:00,103.185,103.186,103.169,103.17,505617152.0
2006-04-10 11:58:00,103.18,103.19,103.174,103.175,85189434.0
2006-04-10 11:59:00,103.18,103.195,103.18,103.195,103820242.0
2006-04-10 12:00:00,103.195,103.195,103.183,103.185,131458654.0
2006-04-10 12:01:00,103.185,103.19,103.167,103.17,79564005.0
2006-04-10 12:02:00,103.17,103.203,103.12,103.135,49030403.0
2006-04-10 12:03:00,103.135,103.149,103.125,103.125,59163499.0
2006-04-10 12:04:00,103.145,103.15,103.095,103.143,82766561.0
2006-04-10 12:05:00,103.145,103.15,103.112,103.112,62805986.0
2006-04-10 12:06:00,103.12,103.135,103.1,103.13,164769391.0
2006-04-10 12:07:00,103.122,103.15,103.122,103.15,170647110.0
2006-04-10 12:08:00,103.15,103.15,103.105,103.12,36457541.0
2006-04-10 12:09:00,103.12,103.127,103.119,103.123,200397129.0
2006-04-10 12:10:00,103.13,103.13,103.113,103.127,112241425.0
2006-04-10 12:11:00,103.14,103.14,103.055,103.055,31635231.0
2006-04-10 12:12:00,103.06,103.074,103.06,103.068,76336588.0
2006-04-10 12:13:00,103.08,103.11,103.08,103.11,21489980.0
2006-04-10 12:14:00,103.105,103.125,103.1,103.125,62174425.0
2006-04-10 12:15:00,103.115,103.155,103.115,103.15,21624819.0
2006-04-10 12:16:00,103.15,103.15,103.072,103.095,90943206.0
2006-04-10 12:17:00,103.1,103.102,103.04,103.09,24930211.0
2006-04-10 12:18:00,103.085,103.11,103.085,103.102,71776246.0
2006-04-10 12:19:00,103.11,103.11,103.092,103.095,36571683.0
2006-04-10 12:20:00,103.095,103.105,103.093,103.105,167430067.0
2006-04-10 12:21:00,103.105,103.117,103.1,103.11,108773062.0
2006-04-10 12:22:00,103.102,103.11,103.056,103.11,67696886.0
2006-04-10 12:23:00,103.11,103.11,103.1,103.11,70527196.0
2006-04-10 12:24:00,103.098,103.115,103.095,103.11,48195856.0
2006-04-10 12:25:00,103.11,103.11,103.1,103.103,66103368.0
2006-04-10 12:26:00,103.105,103.11,103.08,103.097,82274611.0
2006-04-10 12:27:00,103.1,103.114,103.1,103.105,104214301.0
2006-04-10 12:28:00,103.095,103.105,103.095,103.095,42425192.0
2006-04-10 12:29:00,103.09,103.105,103.09,103.105,31013971.0
2006-04-10 12:30:00,103.11,103.114,103.095,103.105,27981255.0
2006-04-10 12:31:00,103.1,103.11,103.1,103.105,125513600.0
2006-04-10 12:32:00,103.11,103.11,103.1,103.105,31783201.0
2006-04-10 12:33:00,103.11,103.12,103.102,103.12,134599695.0
2006-04-10 12:34:00,103.115,103.124,103.07,103.07,64122006.0
2006-04-10 12:35:00,103.075,103.095,103.075,103.095,87248417.0
2006-04-10 12:36:00,103.105,103.105,103.09,103.1,28016774.0
2006-04-10 12:37:00,103.097,103.097,103.053,103.07,58507333.0
2006-04-10 12:38:00,103.077,103.1,103.074,103.1,74482095.0
2006-04-10 12:39:00,103.1,103.105,103.09,103.105,81075387.0
2006-04-10 12:40:00,103.105,103.125,103.105,103.115,135571015.0
2006-04-10 12:41:00,103.12,103.125,103.11,103.125,61797809.0
2006-04-10 12:42:00,103.12,103.12,103.113,103.113,64134311.0
2006-04-10 12:43:00,103.113,103.125,103.105,103.11,28726299.0
2006-04-10 12:44:00,103.12,103.12,103.063,103.105,92110002.0
2006-04-10 12:45:00,103.11,103.12,103.065,103.12,30876821.0
2006-04-10 12:46:00,103.12,103.127,103.085,103.12,67330598.0
2006-04-10 12:47:00,103.11,103.123,103.11,103.11,35921026.0
2006-04-10 12:48:00,103.102,103.12,103.102,103.12,82914526.0
2006-04-10 12:49:00,103.12,103.143,103.12,103.13,47597032.0
2006-04-10 12:50:00,103.133,103.15,103.129,103.135,94058588.0
2006-04-10 12:51:00,103.135,103.141,103.126,103.13,16690004.0
2006-04-10 12:52:00,103.13,103.14,103.128,103.14,18511624.0
2006-04-10 12:53:00,103.135,103.137,103.122,103.128,107613268.0
2006-04-10 12:54:00,103.125,103.15,103.125,103.133,57185672.0
2006-04-10 12:55:00,103.14,103.14,103.12,103.125,64571222.0
2006-04-10 12:56:00,103.125,103.17,103.1,103.153,72398993.0
2006-04-10 12:57:00,103.147,103.18,103.147,103.15,63771143.0
2006-04-10 12:58:00,103.165,103.18,103.15,103.15,77832260.0
2006-04-10 12:59:00,103.16,103.195,103.14,103.15,48252361.0
2006-04-10 13:00:00,103.152,103.165,103.108,103.16,117575703.0
2006-04-10 13:01:00,103.15,103.173,103.15,103.157,200326901.0
2006-04-10 13:02:00,103.16,103.175,103.145,103.145,16191197.0
2006-04-10 13:03:00,103.145,103.16,103.145,103.155,52798725.0
2006-04-10 13:04:00,103.15,103.18,103.135,103.18,147853246.0
2006-04-10 13:05:00,103.175,103.177,103.155,103.155,81212003.0
2006-04-10 13:06:00,103.155,103.17,103.15,103.165,31948047.0
2006-04-10 13:07:00,103.16,103.16,103.145,103.145,50063883.0
2006-04-10 13:08:00,103.138,103.155,103.138,103.155,35303298.0
2006-04-10 13:09:00,103.14,103.155,103.11,103.135,75711834.0
2006-04-10 13:10:00,103.13,103.15,103.1,103.15,150545443.0
2006-04-10 13:11:00,103.145,103.15,103.135,103.145,41175529.0
2006-04-10 13:12:00,103.137,103.155,103.137,103.155,22619752.0
2006-04-10 13:13:00,103.15,103.155,103.14,103.155,160795762.0
2006-04-10 13:14:00,103.145,103.15,103.14,103.14,120553801.0
2006-04-10 13:15:00,103.142,103.188,103.142,103.175,59169936.0
2006-04-10 13:16:00,103.18,103.18,103.155,103.168,66888436.0
2006-04-10 13:17:00,103.17,103.19,103.157,103.157,75289022.0
2006-04-10 13:18:00,103.165,103.165,103.15,103.15,78584936.0
2006-04-10 13:19:00,103.15,103.171,103.133,103.16,73344037.0
2006-04-10 13:20:00,103.17,103.175,103.145,103.155,209633361.0
2006-04-10 13:21:00,103.153,103.156,103.115,103.115,50452951.0
2006-04-10 13:22:00,103.155,103.155,103.14,103.145,152867536.0
2006-04-10 13:23:00,103.15,103.16,103.135,103.155,25750060.0
2006-04-10 13:24:00,103.15,103.153,103.115,103.117,47174581.0
2006-04-10 13:25:00,103.125,103.125,103.105,103.12,27193906.0
2006-04-10 13:26:00,103.115,103.12,103.115,103.115,153070494.0
2006-04-10 13:27:00,103.115,103.128,103.115,103.128,39616930.0
2006-04-10 13:28:00,103.13,103.14,103.111,103.115,70294001.0
2006-04-10 13:29:00,103.11,103.112,103.095,103.11,63476905.0
2006-04-10 13:30:00,103.11,103.115,103.104,103.113,43274224.0
2006-04-10 13:31:00,103.113,103.14,103.103,103.103,35314886.0
2006-04-10 13:32:00,103.11,103.14,103.08,103.125,28319781.0
2006-04-10 13:33:00,103.085,103.156,103.085,103.135,44728407.0
2006-04-10 13:34:00,103.13,103.13,103.117,103.117,74755382.0
2006-04-10 13:35:00,103.122,103.13,103.117,103.13,121547463.0
2006-04-10 13:36:00,103.13,103.15,103.125,103.138,167872892.0
2006-04-10 13:37:00,103.12,103.15,103.12,103.15,47725567.0
2006-04-10 13:38:00,103.15,103.17,103.15,103.165,75275974.0
2006-04-10 13:39:00,103.147,103.165,103.13,103.155,54184431.0
2006-04-10 13:40:00,103.153,103.175,103.146,103.15,86280062.0
2006-04-10 13:41:00,103.153,103.16,103.147,103.15,30760417.0
2006-04-10 13:42:00,103.16,103.16,103.133,103.145,38584585.0
2006-04-10 13:43:00,103.15,103.15,103.125,103.133,30330306.0
2006-04-10 13:44:00,103.133,103.16,103.125,103.16,43737251.0
2006-04-10 13:45:00,103.16,103.16,103.138,103.14,107465083.0
2006-04-10 13:46:00,103.13,103.15,103.13,103.15,47836511.0
2006-04-10 13:47:00,103.135,103.157,103.135,103.147,67342721.0
2006-04-10 13:48:00,103.153,103.17,103.15,103.17,163461635.0
2006-04-10 13:49:00,103.165,103.2,103.13,103.175,66683838.0
2006-04-10 13:50:00,103.17,103.17,103.162,103.17,62372080.0
2006-04-10 13:51:00,103.16,103.183,103.155,103.155,113205817.0
2006-04-10 13:52:00,103.153,103.178,103.152,103.155,128109369.0
2006-04-10 13:53:00,103.16,103.18,103.159,103.17,83806877.0
2006-04-10 13:54:00,103.16,103.163,103.145,103.155,204365663.0
2006-04-10 13:55:00,103.152,103.165,103.12,103.145,40713897.0
2006-04-10 13:56:00,103.14,103.14,103.12,103.125,78905644.0
2006-04-10 13:57:00,103.12,103.125,103.09,103.115,163991271.0
2006-04-10 13:58:00,103.103,103.132,103.103,103.125,173050492.0
2006-04-10 13:59:00,103.12,103.16,103.095,103.095,94587400.0
2006-04-10 14:00:00,103.145,103.145,103.13,103.13,104784247.0
2006-04-10 14:01:00,103.13,103.13,103.087,103.105,79509937.0
2006-04-10 14:02:00,103.105,103.113,103.088,103.088,65802494.0
2006-04-10 14:03:00,103.077,103.115,103.077,103.09,28852397.0
2006-04-10 14:04:00,103.085,103.115,103.075,103.1,49448551.0
2006-04-10 14:05:00,103.095,103.11,103.089,103.11,30837914.0
2006-04-10 14:06:00,103.105,103.13,103.105,103.115,54026374.0
2006-04-10 14:07:00,103.12,103.125,103.118,103.125,164639702.0
2006-04-10 14:08:00,103.135,103.14,103.078,103.127,175089729.0
2006-04-10 14:09:00,103.135,103.135,103.1,103.1,82373316.0
2006-04-10 14:10:00,103.11,103.12,103.11,103.11,102681373.0
2006-04-10 14:11:00,103.11,103.115,103.11,103.115,55854572.0
2006-04-10 14:12:00,103.115,103.13,103.115,103.13,93365721.0
2006-04-10 14:13:00,103.13,103.165,103.13,103.165,22993482.0
2006-04-10 14:14:00,103.16,103.165,103.135,103.135,37284188.0
2006-04-10 14:15:00,103.135,103.19,103.1,103.13,62700767.0
2006-04-10 14:16:00,103.095,103.15,103.095,103.14,29277275.0
2006-04-10 14:17:00,103.14,103.151,103.14,103.15,83210887.0
2006-04-10 14:18:00,103.16,103.16,103.124,103.15,57599810.0
2006-04-10 14:19:00,103.155,103.175,103.155,103.175,91881450.0
2006-04-10 14:20:00,103.18,103.238,103.18,103.225,17099045.0
2006-04-10 14:21:00,103.235,103.235,103.185,103.21,21583479.0
2006-04-10 14:22:00,103.205,103.245,103.175,103.245,155692002.0
2006-04-10 14:23:00,103.24,103.28,103.223,103.28,14853992.0
2006-04-10 14:24:00,103.273,103.28,103.26,103.28,14251555.0
2006-04-10 14:25:00,103.28,103.283,103.265,103.273,32146553.0
2006-04-10 14:26:00,103.28,103.3,103.267,103.267,33464365.0
2006-04-10 14:27:00,103.27,103.285,103.27,103.285,55914993.0
2006-04-10 14:28:00,103.287,103.291,103.252,103.29,109463288.0
2006-04-10 14:29:00,103.3,103.31,103.285,103.3,69392755.0
2006-04-10 14:30:00,103.303,103.34,103.303,103.31,32245169.0
2006-04-10 14:31:00,103.31,103.31,103.298,103.31,60497995.0
2006-04-10 14:32:00,103.3,103.315,103.3,103.302,37049163.0
2006-04-10 14:33:00,103.31,103.31,103.3,103.305,65500718.0
2006-04-10 14:34:00,103.303,103.303,103.27,103.27,75117879.0
2006-04-10 14:35:00,103.275,103.285,103.267,103.272,48337276.0
2006-04-10 14:36:00,103.28,103.28,103.275,103.275,21554061.0
2006-04-10 14:37:00,103.273,103.275,103.24,103.24,77872567.0
2006-04-10 14:38:00,103.23,103.269,103.23,103.268,51741342.0
2006-04-10 14:39:00,103.258,103.27,103.258,103.265,39998089.0
2006-04-10 14:40:00,103.27,103.275,103.258,103.275,63724372.0
2006-04-10 14:41:00,103.265,103.29,103.264,103.29,56488435.0
2006-04-10 14:42:00,103.285,103.32,103.285,103.295,151156144.0
2006-04-10 14:43:00,103.285,103.305,103.285,103.305,92922683.0
2006-04-10 14:44:00,103.305,103.305,103.29,103.29,39326088.0
2006-04-10 14:45:00,103.295,103.295,103.275,103.275,108567262.0
2006-04-10 14:46:00,103.275,103.28,103.225,103.28,130357698.0
2006-04-10 14:47:00,103.275,103.3,103.258,103.282,140044017.0
2006-04-10 14:48:00,103.29,103.31,103.269,103.3,9165253.0
2006-04-10 14:49:00,103.295,103.318,103.263,103.318,31690981.0
2006-04-10 14:50:00,103.32,103.34,103.312,103.325,77774165.0
2006-04-10 14:51:00,103.33,103.33,103.31,103.325,53634444.0
2006-04-10 14:52:00,103.33,103.34,103.33,103.33,19547158.0
2006-04-10 14:53:00,103.33,103.33,103.316,103.317,20840441.0
2006-04-10 14:54:00,103.31,103.325,103.305,103.31,91674352.0
2006-04-10 14:55:00,103.313,103.337,103.278,103.337,63174431.0
2006-04-10 14:56:00,103.33,103.331,103.317,103.317,59467220.0
2006-04-10 14:57:00,103.317,103.335,103.31,103.31,67028095.0
2006-04-10 14:58:00,103.315,103.33,103.268,103.268,84079603.0
2006-04-10 14:59:00,103.27,103.305,103.245,103.27,25573880.0
2006-04-10 15:00:00,103.275,103.3,103.275,103.28,113228360.0
2006-04-10 15:01:00,103.29,103.29,103.265,103.265,38206349.0
2006-04-10 15:02:00,103.265,103.312,103.265,103.3,72421162.0
2006-04-10 15:03:00,103.295,103.295,103.288,103.288,16149759.0
2006-04-10 15:04:00,103.295,103.31,103.288,103.29,27174302.0
2006-04-10 15:05:00,103.282,103.282,103.245,103.245,96680527.0
2006-04-10 15:06:00,103.255,103.255,103.23,103.25,43689847.0
2006-04-10 15:07:00,103.26,103.26,103.225,103.225,24280367.0
2006-04-10 15:08:00,103.227,103.25,103.227,103.25,27823531.0
2006-04-10 15:09:00,103.24,103.28,103.23,103.28,94117578.0
2006-04-10 15:10:00,103.27,103.285,103.27,103.28,34597641.0
2006-04-10 15:11:00,103.27,103.28,103.27,103.28,102260107.0
2006-04-10 15:12:00,103.28,103.287,103.25,103.25,530214220.0
2006-04-10 15:13:00,103.275,103.292,103.265,103.265,104695799.0
2006-04-10 15:14:00,103.26,103.27,103.245,103.26,37229080.0
2006-04-10 15:15:00,103.215,103.255,103.215,103.255,81974641.0
2006-04-10 15:16:00,103.253,103.313,103.253,103.313,44470330.0
2006-04-10 15:17:00,103.323,103.333,103.323,103.333,20248149.0
2006-04-10 15:18:00,103.34,103.34,103.29,103.34,38128718.0
2006-04-10 15:19:00,103.34,103.34,103.303,103.303,100690190.0
2006-04-10 15:20:00,103.31,103.322,103.3,103.3,74629551.0
2006-04-10 15:21:00,103.31,103.32,103.308,103.32,24310618.0
2006-04-10 15:22:00,103.315,103.335,103.315,103.335,45081884.0
2006-04-10 15:23:00,103.33,103.34,103.308,103.335,142093958.0
2006-04-10 15:24:00,103.33,103.35,103.33,103.35,18682378.0
2006-04-10 15:25:00,103.34,103.348,103.33,103.335,362006664.0
2006-04-10 15:26:00,103.335,103.335,103.272,103.3,26127233.0
2006-04-10 15:27:00,103.295,103.385,103.295,103.37,20485295.0
2006-04-10 15:28:00,103.37,103.37,103.308,103.308,22742683.0
2006-04-10 15:29:00,103.315,103.318,103.285,103.31,135813669.0
2006-04-10 15:30:00,103.3,103.34,103.3,103.34,44983375.0
2006-04-10 15:31:00,103.335,103.343,103.33,103.335,69984970.0
2006-04-10 15:32:00,103.33,103.33,103.288,103.307,74256765.0
2006-04-10 15:33:00,103.305,103.311,103.275,103.275,19602850.0
2006-04-10 15:34:00,103.278,103.3,103.274,103.3,38036788.0
2006-04-10 15:35:00,103.305,103.305,103.275,103.29,170860794.0
2006-04-10 15:36:00,103.285,103.305,103.274,103.305,8851351.0
2006-04-10 15:37:00,103.293,103.293,103.26,103.26,127949821.0
2006-04-10 15:38:00,103.257,103.29,103.257,103.27,172236336.0
2006-04-10 15:39:00,103.27,103.27,103.238,103.24,73517447.0
2006-04-10 15:40:00,103.245,103.265,103.217,103.25,96809652.0
2006-04-10 15:41:00,103.255,103.263,103.235,103.235,218479617.0
2006-04-10 15:42:00,103.23,103.245,103.198,103.245,46005373.0
2006-04-10 15:43:00,103.245,103.265,103.245,103.265,151883876.0
2006-04-10 15:44:00,103.275,103.295,103.26,103.26,57337532.0
2006-04-10 15:45:00,103.25,103.262,103.235,103.262,30823020.0
2006-04-10 15:46:00,103.26,103.28,103.247,103.265,13242871.0
2006-04-10 15:47:00,103.265,103.277,103.264,103.277,41631798.0
2006-04-10 15:48:00,103.28,103.289,103.265,103.283,59797882.0
2006-04-10 15:49:00,103.29,103.322,103.265,103.265,58657062.0
2006-04-10 15:50:00,103.31,103.315,103.267,103.315,75386725.0
2006-04-10 15:51:00,103.315,103.35,103.285,103.295,119105558.0
2006-04-10 15:52:00,103.295,103.335,103.295,103.325,49590673.0
2006-04-10 15:53:00,103.325,103.331,103.313,103.313,65493411.0
2006-04-10 15:54:00,103.31,103.317,103.305,103.305,183829756.0
2006-04-10 15:55:00,103.305,103.305,103.288,103.29,235987645.0
2006-04-10 15:56:00,103.285,103.3,103.273,103.273,209158621.0
2006-04-10 15:57:00,103.28,103.335,103.28,103.325,44181300.0
2006-04-10 15:58:00,103.315,103.362,103.315,103.362,69261473.0
2006-04-10 15:59:00,103.365,103.385,103.345,103.368,57519925.0
2006-04-10 16:00:00,103.38,103.38,103.36,103.365,20652865.0
2006-04-10 16:01:00,103.375,103.382,103.37,103.37,155310415.0
2006-04-10 16:02:00,103.365,103.371,103.312,103.35,34145636.0
2006-04-10 16:03:00,103.36,103.372,103.36,103.368,174159817.0
2006-04-10 16:04:00,103.36,103.367,103.35,103.365,108163444.0
2006-04-10 16:05:00,103.375,103.382,103.368,103.375,37266287.0
2006-04-10 16:06:00,103.37,103.37,103.355,103.355,30425127.0
2006-04-10 16:07:00,103.345,103.345,103.33,103.335,20035691.0
2006-04-10 16:08:00,103.34,103.34,103.315,103.315,56137939.0
2006-04-10 16:09:00,103.31,103.313,103.305,103.313,29038627.0
2006-04-10 16:10:00,103.315,103.317,103.305,103.317,121887540.0
2006-04-10 16:11:00,103.32,103.34,103.32,103.34,167300526.0
2006-04-10 16:12:00,103.335,103.381,103.335,103.367,7205727.0
2006-04-10 16:13:00,103.37,103.39,103.345,103.345,38995092.0
2006-04-10 16:14:00,103.345,103.345,103.317,103.325,57153145.0
2006-04-10 16:15:00,103.33,103.35,103.315,103.315,114908582.0
2006-04-10 16:16:00,103.32,103.34,103.319,103.34,49657627.0
2006-04-10 16:17:00,103.347,103.347,103.32,103.337,28097604.0
2006-04-10 16:18:00,103.34,103.344,103.32,103.32,44749472.0
2006-04-10 16:19:00,103.32,103.33,103.31,103.32,8975172.0
2006-04-10 16:20:00,103.312,103.335,103.312,103.335,135213479.0
2006-04-10 16:21:00,103.33,103.33,103.315,103.325,24997826.0
2006-04-10 16:22:00,103.295,103.305,103.287,103.287,11340877.0
2006-04-10 16:23:00,103.29,103.3,103.265,103.277,90460474.0
2006-04-10 16:24:00,103.27,103.29,103.262,103.29,64226981.0
2006-04-10 16:25:00,103.285,103.309,103.285,103.303,150595350.0
2006-04-10 16:26:00,103.31,103.31,103.282,103.305,50870137.0
2006-04-10 16:27:00,103.3,103.31,103.29,103.29,38997614.0
2006-04-10 16:28:00,103.305,103.305,103.287,103.287,59875821.0
2006-04-10 16:29:00,103.28,103.29,103.257,103.257,99622534.0
2006-04-10 16:30:00,103.265,103.275,103.262,103.263,181689167.0
2006-04-10 16:31:00,103.27,103.27,103.255,103.255,95214657.0
2006-04-10 16:32:00,103.255,103.265,103.255,103.258,141264315.0
2006-04-10 16:33:00,103.263,103.28,103.253,103.28,21510096.0
2006-04-10 16:34:00,103.25,103.31,103.25,103.27,50024622.0
2006-04-10 16:35:00,103.265,103.295,103.265,103.295,255485195.0
2006-04-10 16:36:00,103.298,103.298,103.267,103.267,32709513.0
2006-04-10 16:37:00,103.265,103.28,103.259,103.28,4632469.0
2006-04-10 16:38:00,103.275,103.282,103.265,103.27,31331804.0
2006-04-10 16:39:00,103.275,103.28,103.227,103.27,6678516.0
2006-04-10 16:40:00,103.263,103.27,103.263,103.263,14404373.0
2006-04-10 16:41:00,103.27,103.285,103.257,103.285,7055002.0
2006-04-10 16:42:00,103.272,103.287,103.268,103.27,54419635.0
2006-04-10 16:43:00,103.285,103.296,103.27,103.27,28536214.0
2006-04-10 16:44:00,103.26,103.275,103.26,103.267,95326165.0
2006-04-10 16:45:00,103.265,103.265,103.24,103.26,54048415.0
2006-04-10 16:46:00,103.255,103.259,103.23,103.23,176667505.0
2006-04-10 16:47:00,103.24,103.24,103.217,103.223,48367782.0
2006-04-10 16:48:00,103.225,103.24,103.22,103.23,16988142.0
2006-04-10 16:49:00,103.22,103.248,103.22,103.223,48309044.0
2006-04-10 16:50:00,103.225,103.225,103.203,103.205,75360257.0
2006-04-10 16:51:00,103.21,103.21,103.175,103.175,40585447.0
2006-04-10 16:52:00,103.16,103.173,103.14,103.173,291450913.0
2006-04-10 16:53:00,103.17,103.188,103.17,103.18,87267431.0
2006-04-10 16:54:00,103.175,103.186,103.175,103.175,81847257.0
2006-04-10 16:55:00,103.17,103.185,103.16,103.18,96241694.0
2006-04-10 16:56:00,103.185,103.185,103.158,103.185,55572983.0
2006-04-10 16:57:00,103.19,103.19,103.175,103.175,43993004.0
2006-04-10 16:58:00,103.18,103.189,103.179,103.185,85413332.0
2006-04-10 16:59:00,103.183,103.2,103.149,103.163,16258536.0
2006-04-10 17:00:00,103.17,103.205,103.135,103.205,12810099.0
2006-04-10 17:01:00,103.2,103.2,103.185,103.192,65083515.0
2006-04-10 17:02:00,103.19,103.218,103.19,103.203,294670976.0
2006-04-10 17:03:00,103.205,103.217,103.2,103.2,40319001.0
2006-04-10 17:04:00,103.195,103.21,103.195,103.205,197052258.0
2006-04-10 17:05:00,103.21,103.21,103.185,103.185,20010127.0
2006-04-10 17:06:00,103.19,103.209,103.19,103.197,95176982.0
2006-04-10 17:07:00,103.21,103.21,103.19,103.205,27548026.0
2006-04-10 17:08:00,103.195,103.2,103.183,103.193,44083829.0
2006-04-10 17:09:00,103.2,103.2,103.178,103.178,14860229.0
2006-04-10 17:10:00,103.185,103.2,103.185,103.19,389232998.0
2006-04-10 17:11:00,103.185,103.215,103.185,103.215,18419980.0
2006-04-10 17:12:00,103.215,103.223,103.19,103.19,88516824.0
2006-04-10 17:13:00,103.185,103.197,103.185,103.197,88014577.0
2006-04-10 17:14:00,103.21,103.233,103.17,103.23,22756280.0
2006-04-10 17:15:00,103.228,103.229,103.214,103.225,23143394.0
2006-04-10 17:16:00,103.225,103.235,103.224,103.235,24625483.0
2006-04-10 17:17:00,103.23,103.24,103.225,103.225,186859276.0
2006-04-10 17:18:00,103.235,103.235,103.215,103.223,83939283.0
2006-04-10 17:19:00,103.225,103.245,103.225,103.245,28249778.0
2006-04-10 17:20:00,103.24,103.25,103.234,103.235,29073272.0
2006-04-10 17:21:00,103.227,103.245,103.227,103.245,238055336.0
2006-04-10 17:22:00,103.24,103.255,103.24,103.255,60353928.0
2006-04-10 17:23:00,103.25,103.25,103.227,103.248,114244556.0
2006-04-10 17:24:00,103.25,103.25,103.23,103.24,177528811.0
2006-04-10 17:25:00,103.24,103.244,103.215,103.215,51086069.0
2006-04-10 17:26:00,103.22,103.22,103.205,103.213,50387386.0
2006-04-10 17:27:00,103.217,103.225,103.212,103.213,47848595.0
2006-04-10 17:28:00,103.215,103.225,103.19,103.225,45582106.0
2006-04-10 17:29:00,103.165,103.238,103.165,103.22,105838894.0
2006-04-10 17:30:00,103.225,103.225,103.207,103.225,10098221.0
2006-04-10 17:31:00,103.225,103.237,103.219,103.22,176556570.0
2006-04-10 17:32:00,103.215,103.235,103.205,103.235,134050992.0
2006-04-10 17:33:00,103.225,103.23,103.215,103.23,30242317.0
2006-04-10 17:34:00,103.22,103.225,103.215,103.22,46758174.0
2006-04-10 17:35:00,103.23,103.242,103.23,103.242,80222355.0
2006-04-10 17:36:00,103.25,103.258,103.247,103.248,36552584.0
2006-04-10 17:37:00,103.247,103.283,103.247,103.283,101813998.0
2006-04-10 17:38:00,103.29,103.34,103.28,103.32,82998413.0
2006-04-10 17:39:00,103.32,103.345,103.32,103.34,231286194.0
2006-04-10 17:40:00,103.337,103.348,103.33,103.347,275376995.0
2006-04-10 17:41:00,103.36,103.37,103.355,103.355,124743867.0
2006-04-10 17:42:00,103.36,103.36,103.347,103.355,137464804.0
2006-04-10 17:43:00,103.355,103.365,103.315,103.36,140668254.0
2006-04-10 17:44:00,103.355,103.37,103.33,103.37,37364977.0
2006-04-10 17:45:00,103.363,103.38,103.353,103.375,53719752.0
2006-04-10 17:46:00,103.37,103.375,103.347,103.365,97111487.0
2006-04-10 17:47:00,103.37,103.37,103.35,103.355,170189516.0
2006-04-10 17:48:00,103.355,103.37,103.34,103.37,16261742.0
2006-04-10 17:49:00,103.357,103.368,103.35,103.35,124836066.0
2006-04-10 17:50:00,103.355,103.39,103.355,103.377,250439979.0
2006-04-10 17:51:00,103.375,103.385,103.365,103.365,28199586.0
2006-04-10 17:52:00,103.37,103.385,103.37,103.385,289413247.0
2006-04-10 17:53:00,103.37,103.425,103.37,103.425,69034252.0
2006-04-10 17:54:00,103.415,103.425,103.41,103.415,22563754.0
2006-04-10 17:55:00,103.415,103.425,103.39,103.405,62819996.0
2006-04-10 17:56:00,103.41,103.425,103.407,103.407,11758019.0
2006-04-10 17:57:00,103.417,103.453,103.417,103.438,33819156.0
2006-04-10 17:58:00,103.44,103.44,103.417,103.418,102598263.0
2006-04-10 17:59:00,103.428,103.441,103.428,103.44,46887620.0
2006-04-10 18:00:00,103.45,103.48,103.45,103.462,127155950.0
2006-04-10 18:01:00,103.465,103.465,103.43,103.43,301222303.0
2006-04-10 18:02:00,103.435,103.463,103.435,103.463,276490354.0
2006-04-10 18:03:00,103.465,103.472,103.45,103.45,167737966.0
2006-04-10 18:04:00,103.465,103.465,103.448,103.46,179433070.0
2006-04-10 18:05:00,103.465,103.465,103.432,103.445,46328052.0
2006-04-10 18:06:00,103.45,103.45,103.428,103.45,51022507.0
2006-04-10 18:07:00,103.45,103.46,103.37,103.46,4899635.0
2006-04-10 18:08:00,103.465,103.49,103.465,103.47,44879557.0
2006-04-10 18:09:00,103.47,103.478,103.468,103.47,65211068.0
2006-04-10 18:10:00,103.47,103.47,103.4,103.4,21598304.0
2006-04-10 18:11:00,103.41,103.425,103.37,103.41,24591951.0
2006-04-10 18:12:00,103.405,103.42,103.348,103.393,95160069.0
2006-04-10 18:13:00,103.392,103.438,103.392,103.435,17996228.0
2006-04-10 18:14:00,103.44,103.465,103.44,103.465,30587454.0
2006-04-10 18:15:00,103.465,103.466,103.445,103.445,126500198.0
2006-04-10 18:16:00,103.45,103.45,103.427,103.428,45004630.0
2006-04-10 18:17:00,103.433,103.433,103.375,103.375,151284459.0
2006-04-10 18:18:00,103.425,103.435,103.42,103.435,205669008.0
2006-04-10 18:19:00,103.425,103.44,103.422,103.44,39948796.0
2006-04-10 18:20:00,103.44,103.44,103.421,103.435,30908356.0
2006-04-10 18:21:00,103.44,103.45,103.42,103.45,74753508.0
2006-04-10 18:22:00,103.44,103.445,103.43,103.445,18499475.0
2006-04-10 18:23:00,103.455,103.455,103.429,103.433,118100746.0
2006-04-10 18:24:00,103.44,103.46,103.44,103.46,34459429.0
2006-04-10 18:25:00,103.453,103.47,103.449,103.47,67842325.0
2006-04-10 18:26:00,103.463,103.465,103.442,103.465,266405204.0
2006-04-10 18:27:00,103.465,103.465,103.45,103.46,64232227.0
2006-04-10 18:28:00,103.465,103.472,103.423,103.423,66311213.0
2006-04-10 18:29:00,103.425,103.45,103.384,103.425,30859215.0
2006-04-10 18:30:00,103.44,103.45,103.434,103.435,15619085.0
2006-04-10 18:31:00,103.435,103.458,103.435,103.458,77077424.0
2006-04-10 18:32:00,103.46,103.46,103.43,103.445,53803542.0
2006-04-10 18:33:00,103.445,103.454,103.435,103.453,26297073.0
2006-04-10 18:34:00,103.447,103.45,103.425,103.425,46517668.0
2006-04-10 18:35:00,103.425,103.45,103.381,103.45,78696188.0
2006-04-10 18:36:00,103.443,103.445,103.43,103.433,148598159.0
2006-04-10 18:37:00,103.435,103.46,103.423,103.433,76765500.0
2006-04-10 18:38:00,103.44,103.455,103.375,103.455,6427216.0
2006-04-10 18:39:00,103.445,103.445,103.435,103.445,144018342.0
2006-04-10 18:40:00,103.45,103.45,103.415,103.445,52150602.0
2006-04-10 18:41:00,103.45,103.45,103.39,103.39,37911407.0
2006-04-10 18:42:00,103.407,103.415,103.382,103.395,104405696.0
2006-04-10 18:43:00,103.398,103.398,103.368,103.37,17059429.0
2006-04-10 18:44:00,103.375,103.385,103.37,103.375,50785532.0
2006-04-10 18:45:00,103.37,103.37,103.35,103.35,59073795.0
2006-04-10 18:46:00,103.342,103.373,103.302,103.373,126138677.0
2006-04-10 18:47:00,103.385,103.385,103.35,103.35,184650943.0
2006-04-10 18:48:00,103.348,103.375,103.348,103.36,25034971.0
2006-04-10 18:49:00,103.353,103.368,103.349,103.365,64954737.0
2006-04-10 18:50:00,103.37,103.37,103.355,103.355,60652636.0
2006-04-10 18:51:00,103.355,103.355,103.323,103.34,21678825.0
2006-04-10 18:52:00,103.35,103.35,103.315,103.33,132249864.0
2006-04-10 18:53:00,103.32,103.352,103.32,103.35,125427497.0
2006-04-10 18:54:00,103.35,103.385,103.312,103.367,36360164.0
2006-04-10 18:55:00,103.365,103.38,103.357,103.363,77219732.0
2006-04-10 18:56:00,103.37,103.39,103.37,103.37,115402945.0
2006-04-10 18:57:00,103.368,103.387,103.368,103.38,41939767.0
2006-04-10 18:58:00,103.373,103.39,103.355,103.37,21858659.0
2006-04-10 18:59:00,103.375,103.375,103.343,103.343,63194716.0
2006-04-10 19:00:00,103.295,103.38,103.295,103.34,104352439.0
2006-04-10 19:01:00,103.343,103.377,103.335,103.377,67783097.0
2006-04-10 19:02:00,103.38,103.396,103.38,103.385,11285115.0
2006-04-10 19:03:00,103.39,103.39,103.375,103.39,359456065.0
2006-04-10 19:04:00,103.385,103.394,103.38,103.38,10543713.0
2006-04-10 19:05:00,103.38,103.385,103.373,103.38,62660477.0
2006-04-10 19:06:00,103.38,103.38,103.358,103.38,37697584.0
2006-04-10 19:07:00,103.38,103.385,103.368,103.375,90391270.0
2006-04-10 19:08:00,103.373,103.38,103.37,103.373,51465061.0
2006-04-10 19:09:00,103.373,103.38,103.37,103.375,99187007.0
2006-04-10 19:10:00,103.37,103.379,103.36,103.36,133131683.0
2006-04-10 19:11:00,103.367,103.37,103.36,103.36,207544770.0
2006-04-10 19:12:00,103.375,103.375,103.36,103.36,45179403.0
2006-04-10 19:13:00,103.37,103.38,103.367,103.367,87438456.0
2006-04-10 19:14:00,103.367,103.38,103.364,103.38,21525652.0
2006-04-10 19:15:00,103.378,103.396,103.378,103.38,73589488.0
2006-04-10 19:16:00,103.39,103.392,103.38,103.39,47911239.0
2006-04-10 19:17:00,103.405,103.412,103.4,103.41,14510369.0
2006-04-10 19:18:00,103.415,103.42,103.38,103.38,231175504.0
2006-04-10 19:19:00,103.39,103.4,103.379,103.385,85914857.0
2006-04-10 19:20:00,103.39,103.405,103.39,103.405,85163206.0
2006-04-10 19:21:00,103.41,103.423,103.402,103.42,39759173.0
2006-04-10 19:22:00,103.407,103.42,103.377,103.42,53433059.0
2006-04-10 19:23:00,103.42,103.425,103.41,103.412,85851370.0
2006-04-10 19:24:00,103.415,103.43,103.409,103.412,96974816.0
2006-04-10 19:25:00,103.415,103.419,103.36,103.405,50047587.0
2006-04-10 19:26:00,103.403,103.43,103.403,103.41,162733877.0
2006-04-10 19:27:00,103.41,103.415,103.407,103.407,92302711.0
2006-04-10 19:28:00,103.41,103.41,103.393,103.402,102497633.0
2006-04-10 19:29:00,103.403,103.41,103.398,103.41,88878646.0
2006-04-10 19:30:00,103.4,103.438,103.365,103.365,121749528.0
2006-04-10 19:31:00,103.41,103.428,103.405,103.405,37912639.0
2006-04-10 19:32:00,103.415,103.415,103.4,103.405,68557611.0
2006-04-10 19:33:00,103.4,103.4,103.37,103.37,38454620.0
2006-04-10 19:34:00,103.37,103.38,103.368,103.368,65332852.0
2006-04-10 19:35:00,103.38,103.389,103.376,103.385,26440616.0
2006-04-10 19:36:00,103.38,103.384,103.37,103.37,97817793.0
2006-04-10 19:37:00,103.363,103.37,103.36,103.365,35976067.0
2006-04-10 19:38:00,103.365,103.385,103.36,103.385,53974408.0
2006-04-10 19:39:00,103.38,103.38,103.362,103.367,100286404.0
2006-04-10 19:40:00,103.37,103.37,103.343,103.343,77557130.0
2006-04-10 19:41:00,103.348,103.357,103.347,103.355,56405317.0
2006-04-10 19:42:00,103.35,103.357,103.33,103.33,37611797.0
2006-04-10 19:43:00,103.34,103.34,103.309,103.317,87976920.0
2006-04-10 19:44:00,103.325,103.335,103.315,103.335,199846129.0
2006-04-10 19:45:00,103.345,103.345,103.316,103.33,119787490.0
2006-04-10 19:46:00,103.325,103.33,103.315,103.32,13255738.0
2006-04-10 19:47:00,103.325,103.328,103.31,103.31,43345209.0
2006-04-10 19:48:00,103.29,103.33,103.283,103.283,32049743.0
2006-04-10 19:49:00,103.29,103.3,103.28,103.28,60539879.0
2006-04-10 19:50:00,103.28,103.294,103.27,103.27,63190458.0
2006-04-10 19:51:00,103.275,103.285,103.253,103.265,45253157.0
2006-04-10 19:52:00,103.26,103.27,103.245,103.27,197978425.0
2006-04-10 19:53:00,103.265,103.267,103.247,103.25,22918614.0
2006-04-10 19:54:00,103.26,103.26,103.22,103.22,353633073.0
2006-04-10 19:55:00,103.227,103.253,103.227,103.25,265640053.0
2006-04-10 19:56:00,103.25,103.25,103.24,103.242,30694157.0
2006-04-10 19:57:00,103.25,103.25,103.223,103.223,50041075.0
2006-04-10 19:58:00,103.228,103.239,103.228,103.23,220617270.0
2006-04-10 19:59:00,103.23,103.235,103.222,103.225,99884374.0
2006-04-10 20:00:00,103.225,103.23,103.22,103.225,38100981.0
2006-04-10 20:01:00,103.222,103.235,103.22,103.225,47067636.0
2006-04-10 20:02:00,103.23,103.24,103.193,103.233,29239483.0
2006-04-10 20:03:00,103.235,103.255,103.235,103.255,163791531.0
2006-04-10 20:04:00,103.26,103.265,103.25,103.253,26568711.0
2006-04-10 20:05:00,103.25,103.26,103.25,103.255,367266540.0
2006-04-10 20:06:00,103.265,103.265,103.215,103.23,47727443.0
2006-04-10 20:07:00,103.225,103.245,103.2,103.235,28562347.0
2006-04-10 20:08:00,103.233,103.252,103.202,103.235,52583571.0
2006-04-10 20:09:00,103.235,103.25,103.232,103.25,25501936.0
2006-04-10 20:10:00,103.245,103.245,103.22,103.22,193654751.0
2006-04-10 20:11:00,103.22,103.235,103.213,103.235,85909178.0
2006-04-10 20:12:00,103.227,103.227,103.214,103.215,51633358.0
2006-04-10 20:13:00,103.208,103.22,103.204,103.22,74983383.0
2006-04-10 20:14:00,103.215,103.235,103.215,103.235,37534877.0
2006-04-10 20:15:00,103.225,103.245,103.225,103.235,49086241.0
2006-04-10 20:16:00,103.24,103.24,103.23,103.235,60705999.0
2006-04-10 20:17:00,103.235,103.24,103.225,103.24,23826567.0
2006-04-10 20:18:00,103.237,103.255,103.23,103.23,136258980.0
2006-04-10 20:19:00,103.227,103.251,103.215,103.215,139543501.0
2006-04-10 20:20:00,103.23,103.25,103.23,103.25,39193359.0
2006-04-10 20:21:00,103.25,103.253,103.22,103.24,158864556.0
2006-04-10 20:22:00,103.23,103.255,103.22,103.22,12929933.0
2006-04-10 20:23:00,103.225,103.235,103.22,103.23,112012715.0
2006-04-10 20:24:00,103.222,103.235,103.222,103.23,16766438.0
2006-04-10 20:25:00,103.22,103.237,103.215,103.215,123327209.0
2006-04-10 20:26:00,103.225,103.227,103.205,103.205,24555248.0
2006-04-10 20:27:00,103.202,103.24,103.198,103.24,122112816.0
2006-04-10 20:28:00,103.23,103.245,103.223,103.245,194611865.0
2006-04-10 20:29:00,103.23,103.23,103.215,103.215,71843904.0
2006-04-10 20:30:00,103.215,103.218,103.203,103.203,69183105.0
2006-04-10 20:31:00,103.203,103.21,103.2,103.21,39270841.0
2006-04-10 20:32:00,103.215,103.215,103.203,103.205,39266339.0
2006-04-10 20:33:00,103.205,103.205,103.18,103.19,18730404.0
2006-04-10 20:34:00,103.18,103.2,103.17,103.175,31047923.0
2006-04-10 20:35:00,103.175,103.2,103.175,103.185,577540763.0
2006-04-10 20:36:00,103.182,103.19,103.182,103.19,50663380.0
2006-04-10 20:37:00,103.19,103.19,103.14,103.18,51259245.0
2006-04-10 20:38:00,103.17,103.174,103.155,103.155,70050703.0
2006-04-10 20:39:00,103.155,103.195,103.155,103.195,47515361.0
2006-04-10 20:40:00,103.18,103.18,103.173,103.173,39545377.0
2006-04-10 20:41:00,103.175,103.175,103.151,103.152,245072384.0
2006-04-10 20:42:00,103.16,103.165,103.152,103.165,121163257.0
2006-04-10 20:43:00,103.17,103.17,103.15,103.165,33782485.0
2006-04-10 20:44:00,103.16,103.178,103.16,103.177,72047233.0
2006-04-10 20:45:00,103.17,103.174,103.15,103.15,43429498.0
2006-04-10 20:46:00,103.15,103.18,103.15,103.18,32719359.0
2006-04-10 20:47:00,103.175,103.18,103.173,103.177,21119475.0
2006-04-10 20:48:00,103.172,103.19,103.171,103.19,24832999.0
2006-04-10 20:49:00,103.19,103.2,103.183,103.2,56677951.0
2006-04-10 20:50:00,103.2,103.2,103.183,103.185,28874465.0
2006-04-10 20:51:00,103.19,103.195,103.19,103.195,52566669.0
2006-04-10 20:52:00,103.193,103.193,103.178,103.185,99636821.0
2006-04-10 20:53:00,103.19,103.195,103.182,103.188,24676459.0
2006-04-10 20:54:00,103.19,103.19,103.18,103.185,486920910.0
2006-04-10 20:55:00,103.185,103.185,103.167,103.167,78176354.0
2006-04-10 20:56:00,103.175,103.178,103.122,103.16,67481605.0
2006-04-10 20:57:00,103.17,103.175,103.15,103.175,34694755.0
2006-04-10 20:58:00,103.17,103.182,103.16,103.16,89472985.0
2006-04-10 20:59:00,103.16,103.195,103.16,103.165,69174143.0
2006-04-10 21:00:00,103.165,103.175,103.16,103.165,50945362.0
2006-04-10 21:01:00,103.165,103.17,103.158,103.165,87425682.0
2006-04-10 21:02:00,103.157,103.173,103.157,103.173,79689159.0
2006-04-10 21:03:00,103.18,103.18,103.172,103.18,40657093.0
2006-04-10 21:04:00,103.18,103.18,103.15,103.15,9727581.0
2006-04-10 21:05:00,103.165,103.165,103.12,103.12,98241759.0
2006-04-10 21:06:00,103.14,103.155,103.14,103.15,29323653.0
2006-04-10 21:07:00,103.095,103.175,103.095,103.125,7985029.0
2006-04-10 21:08:00,103.125,103.145,103.11,103.118,59958010.0
2006-04-10 21:09:00,103.13,103.143,103.125,103.125,41754371.0
2006-04-10 21:10:00,103.125,103.125,103.035,103.09,82210813.0
2006-04-10 21:11:00,103.08,103.1,103.075,103.09,59241792.0
2006-04-10 21:12:00,103.085,103.095,103.069,103.075,15078501.0
2006-04-10 21:13:00,103.08,103.088,103.074,103.085,126719663.0
2006-04-10 21:14:00,103.082,103.094,103.073,103.073,46337493.0
2006-04-10 21:15:00,103.075,103.082,103.065,103.065,25968680.0
2006-04-10 21:16:00,103.065,103.1,103.065,103.085,24719840.0
2006-04-10 21:17:00,103.08,103.098,103.08,103.09,39433383.0
2006-04-10 21:18:00,103.083,103.095,103.08,103.09,28357737.0
2006-04-10 21:19:00,103.085,103.107,103.085,103.107,97301978.0
2006-04-10 21:20:00,103.11,103.12,103.097,103.11,71586572.0
2006-04-10 21:21:00,103.105,103.11,103.091,103.11,42090882.0
2006-04-10 21:22:00,103.105,103.105,103.092,103.095,343663170.0
2006-04-10 21:23:00,103.087,103.115,103.087,103.115,57414656.0
2006-04-10 21:24:00,103.11,103.155,103.11,103.145,95034554.0
2006-04-10 21:25:00,103.145,103.165,103.14,103.14,76339661.0
2006-04-10 21:26:00,103.145,103.166,103.144,103.145,45681348.0
2006-04-10 21:27:00,103.145,103.155,103.14,103.14,110294173.0
2006-04-10 21:28:00,103.155,103.157,103.15,103.155,35709898.0
2006-04-10 21:29:00,103.16,103.16,103.105,103.115,33524300.0
2006-04-10 21:30:00,103.105,103.12,103.105,103.105,30661633.0
2006-04-10 21:31:00,103.103,103.115,103.103,103.115,12565912.0
2006-04-10 21:32:00,103.12,103.122,103.105,103.105,42378980.0
2006-04-10 21:33:00,103.11,103.113,103.097,103.105,31077648.0
2006-04-10 21:34:00,103.085,103.111,103.085,103.087,28805332.0
2006-04-10 21:35:00,103.085,103.092,103.07,103.07,29722230.0
2006-04-10 21:36:00,103.08,103.084,103.063,103.063,55475402.0
2006-04-10 21:37:00,103.063,103.063,103.045,103.055,20430758.0
2006-04-10 21:38:00,103.055,103.069,103.05,103.06,70616030.0
2006-04-10 21:39:00,103.065,103.072,103.017,103.05,62702331.0
2006-04-10 21:40:00,103.05,103.063,103.048,103.06,55281254.0
2006-04-10 21:41:00,103.053,103.06,103.05,103.055,160940823.0
2006-04-10 21:42:00,103.055,103.06,103.052,103.052,44322651.0
2006-04-10 21:43:00,103.053,103.068,103.053,103.063,161793384.0
2006-04-10 21:44:00,103.065,103.07,103.058,103.07,79335757.0
2006-04-10 21:45:00,103.068,103.075,103.06,103.075,28527343.0
2006-04-10 21:46:00,103.07,103.083,103.07,103.07,122461872.0
2006-04-10 21:47:00,103.075,103.08,103.065,103.08,36247979.0
2006-04-10 21:48:00,103.075,103.085,103.065,103.08,88185889.0
2006-04-10 21:49:00,103.075,103.08,103.067,103.08,75061333.0
2006-04-10 21:50:00,103.07,103.095,103.068,103.095,170715957.0
2006-04-10 21:51:00,103.095,103.1,103.085,103.1,117005836.0
2006-04-10 21:52:00,103.09,103.09,103.073,103.073,39190376.0
2006-04-10 21:53:00,103.08,103.08,103.035,103.035,20563525.0
2006-04-10 21:54:00,103.035,103.035,103.0,103.0,49673044.0
2006-04-10 21:55:00,103.01,103.016,102.998,102.998,26989782.0
2006-04-10 21:56:00,103.002,103.015,102.994,102.995,36657861.0
2006-04-10 21:57:00,102.997,103.005,102.97,102.99,95327349.0
2006-04-10 21:58:00,102.99,102.99,102.947,102.947,95853659.0
2006-04-10 21:59:00,102.95,102.995,102.95,102.99,54624453.0
2006-04-10 22:00:00,102.98,102.999,102.98,102.995,51786248.0
2006-04-10 22:01:00,102.995,102.995,102.985,102.993,54298837.0
2006-04-10 22:02:00,102.99,103.005,102.99,102.99,38764483.0
2006-04-10 22:03:00,102.99,102.99,102.96,102.975,95510065.0
2006-04-10 22:04:00,102.975,102.979,102.964,102.965,39975592.0
2006-04-10 22:05:00,102.965,102.965,102.954,102.962,58371796.0
2006-04-10 22:06:00,102.96,102.994,102.935,102.935,24179539.0
2006-04-10 22:07:00,102.973,102.985,102.967,102.985,32894696.0
2006-04-10 22:08:00,102.97,102.994,102.97,102.97,38037217.0
2006-04-10 22:09:00,102.97,102.976,102.925,102.925,56583714.0
2006-04-10 22:10:00,102.967,102.98,102.96,102.96,53154076.0
2006-04-10 22:11:00,102.955,102.975,102.952,102.975,63696149.0
2006-04-10 22:12:00,102.965,102.97,102.96,102.96,237585836.0
2006-04-10 22:13:00,102.965,102.975,102.96,102.965,40363223.0
2006-04-10 22:14:00,102.97,103.0,102.97,103.0,86906540.0
2006-04-10 22:15:00,102.997,103.0,102.995,102.995,149047598.0
2006-04-10 22:16:00,102.995,103.005,102.99,103.0,53531851.0
2006-04-10 22:17:00,102.995,103.008,102.995,103.008,27579065.0
2006-04-10 22:18:00,103.015,103.015,102.99,103.0,170579937.0
2006-04-10 22:19:00,103.003,103.003,102.959,102.99,76203992.0
2006-04-10 22:20:00,102.995,103.02,102.995,103.02,121412918.0
2006-04-10 22:21:00,103.013,103.026,103.009,103.01,69318321.0
2006-04-10 22:22:00,103.015,103.015,103.003,103.003,44282608.0
2006-04-10 22:23:00,103.01,103.015,103.003,103.015,16284711.0
2006-04-10 22:24:00,103.01,103.015,102.998,103.002,101716662.0
2006-04-10 22:25:00,103.005,103.01,103.002,103.01,44317911.0
2006-04-10 22:26:00,102.98,103.02,102.98,103.02,59970723.0
2006-04-10 22:27:00,103.01,103.025,103.008,103.015,198865630.0
2006-04-10 22:28:00,103.015,103.021,102.98,102.98,52597233.0
2006-04-10 22:29:00,102.99,102.995,102.983,102.995,48737291.0
2006-04-10 22:30:00,102.98,102.995,102.98,102.985,16780058.0
2006-04-10 22:31:00,102.98,102.985,102.955,102.985,164828088.0
2006-04-10 22:32:00,102.98,102.991,102.98,102.985,103076622.0
2006-04-10 22:33:00,102.985,102.995,102.982,102.99,213107407.0
2006-04-10 22:34:00,102.98,102.983,102.98,102.983,12493490.0
2006-04-10 22:35:00,102.985,102.993,102.98,102.98,15293316.0
2006-04-10 22:36:00,102.98,102.996,102.98,102.98,147948434.0
2006-04-10 22:37:00,102.985,102.996,102.982,102.985,82588917.0
2006-04-10 22:38:00,102.985,103.01,102.953,103.01,173210533.0
2006-04-10 22:39:00,102.995,103.003,102.982,102.982,50921209.0
2006-04-10 22:40:00,102.99,102.99,102.97,102.97,69338210.0
2006-04-10 22:41:00,102.97,102.97,102.925,102.925,58076799.0
2006-04-10 22:42:00,102.97,102.97,102.96,102.965,76906979.0
2006-04-10 22:43:00,102.965,102.97,102.96,102.96,161539438.0
2006-04-10 22:44:00,102.965,102.97,102.958,102.963,40590927.0
2006-04-10 22:45:00,102.965,103.0,102.965,102.985,35811167.0
2006-04-10 22:46:00,102.985,102.988,102.96,102.985,31712629.0
2006-04-10 22:47:00,102.98,102.995,102.98,102.985,57372326.0
2006-04-10 22:48:00,102.98,102.998,102.973,102.995,82233721.0
2006-04-10 22:49:00,102.995,103.005,102.99,102.99,14378133.0
2006-04-10 22:50:00,102.98,102.992,102.963,102.992,99848807.0
2006-04-10 22:51:00,102.995,103.001,102.98,102.985,58359236.0
2006-04-10 22:52:00,102.983,102.995,102.983,102.99,16662070.0
2006-04-10 22:53:00,103.0,103.007,102.99,103.007,21530724.0
2006-04-10 22:54:00,103.005,103.015,103.0,103.0,84838721.0
2006-04-10 22:55:00,103.005,103.02,102.999,103.005,49977080.0
2006-04-10 22:56:00,103.01,103.01,102.975,102.99,51502027.0
2006-04-10 22:57:00,102.98,103.013,102.946,103.005,92367615.0
2006-04-10 22:58:00,103.01,103.02,103.01,103.02,54611911.0
2006-04-10 22:59:00,103.01,103.02,103.005,103.02,75469103.0
2006-04-10 23:00:00,103.015,103.02,103.007,103.02,113457019.0
2006-04-10 23:36:00,103.015,103.015,103.008,103.01,41690103.0
2006-04-10 23:37:00,103.01,103.01,102.985,103.01,11222895.0
2006-04-10 23:38:00,103.01,103.015,103.0,103.0,198725329.0
2006-04-10 23:39:00,103.0,103.015,103.0,103.01,166878036.0
2006-04-10 23:40:00,103.01,103.015,103.002,103.005,10140289.0
2006-04-10 23:41:00,103.01,103.015,102.997,102.997,23942573.0
2006-04-10 23:42:00,103.003,103.015,102.997,103.005,246241188.0
2006-04-10 23:43:00,103.003,103.01,102.995,102.995,38250214.0
2006-04-10 23:44:00,102.995,103.019,102.99,102.99,29817588.0
2006-04-10 23:45:00,102.985,102.985,102.96,102.975,96106204.0
2006-04-10 23:46:00,102.972,102.98,102.965,102.977,40938344.0
2006-04-10 23:47:00,102.98,102.98,102.965,102.98,37802079.0
2006-04-10 23:48:00,102.973,103.0,102.973,103.0,25823858.0
2006-04-10 23:49:00,102.99,103.0,102.985,102.985,51399860.0
2006-04-10 23:50:00,103.0,103.0,102.955,103.0,32059273.0
2006-04-10 23:59:00,102.995,103.0,102.987,102.995,24868990.0
2006-04-11 00:00:00,102.995,103.045,102.995,103.045,57798978.0
2006-04-11 00:01:00,103.035,103.05,103.032,103.05,34300018.0
2006-04-11 00:02:00,103.045,103.05,103.04,103.04,118497961.0
2006-04-11 00:03:00,103.045,103.055,103.042,103.045,60423301.0
2006-04-11 00:04:00,103.05,103.05,103.04,103.04,108101971.0
2006-04-11 00:05:00,103.05,103.125,103.05,103.125,39610166.0
2006-04-11 00:06:00,103.13,103.155,103.11,103.155,5915434.0
2006-04-11 00:07:00,103.16,103.16,103.135,103.145,44179912.0
2006-04-11 00:08:00,103.148,103.148,103.135,103.135,76537583.0
2006-04-11 00:09:00,103.135,103.15,103.135,103.15,44335159.0
2006-04-11 00:10:00,103.142,103.15,103.14,103.145,21081534.0
2006-04-11 00:11:00,103.147,103.155,103.137,103.145,154648548.0
2006-04-11 00:12:00,103.12,103.155,103.12,103.125,75945746.0
2006-04-11 00:13:00,103.135,103.135,103.095,103.095,53858765.0
2006-04-11 00:14:00,103.1,103.105,103.093,103.093,11583213.0
2006-04-11 00:15:00,103.1,103.155,103.1,103.12,38327860.0
2006-04-11 00:16:00,103.115,103.137,103.11,103.11,13772514.0
2006-04-11 00:17:00,103.105,103.112,103.08,103.105,105100756.0
2006-04-11 00:18:00,103.095,103.107,103.095,103.105,56188268.0
2006-04-11 00:19:00,103.11,103.11,103.08,103.095,29724010.0
2006-04-11 00:20:00,103.08,103.09,103.08,103.09,247253809.0
2006-04-11 00:21:00,103.083,103.095,103.077,103.08,82713530.0
2006-04-11 00:22:00,103.09,103.09,103.072,103.075,44833324.0
2006-04-11 00:23:00,103.075,103.085,103.075,103.08,16026013.0
2006-04-11 00:24:00,103.073,103.08,103.07,103.07,12772059.0
2006-04-11 00:25:00,103.075,103.089,103.075,103.077,134911731.0
2006-04-11 00:26:00,103.085,103.09,103.082,103.09,30282954.0
2006-04-11 00:27:00,103.09,103.105,103.09,103.105,71443799.0
2006-04-11 00:28:00,103.105,103.105,103.08,103.08,73627118.0
2006-04-11 00:29:00,103.082,103.093,103.077,103.09,134852734.0
2006-04-11 00:30:00,103.083,103.11,103.083,103.11,13560648.0
2006-04-11 00:31:00,103.11,103.115,103.097,103.115,24319989.0
2006-04-11 00:32:00,103.11,103.118,103.097,103.117,54495058.0
2006-04-11 00:33:00,103.09,103.12,103.09,103.117,45458984.0
2006-04-11 00:34:00,103.115,103.12,103.07,103.105,256729092.0
2006-04-11 00:35:00,103.105,103.115,103.105,103.115,27833406.0
2006-04-11 00:36:00,103.11,103.12,103.11,103.12,211373610.0
2006-04-11 00:37:00,103.113,103.113,103.092,103.1,64161782.0
2006-04-11 00:38:00,103.11,103.115,103.1,103.105,65604896.0
2006-04-11 00:39:00,103.105,103.105,103.098,103.098,54974765.0
2006-04-11 00:40:00,103.1,103.115,103.1,103.1,57302739.0
2006-04-11 00:41:00,103.103,103.11,103.098,103.098,276549064.0
2006-04-11 00:42:00,103.11,103.11,103.098,103.105,54106142.0
2006-04-11 00:43:00,103.095,103.12,103.095,103.12,30425875.0
2006-04-11 00:44:00,103.12,103.12,103.11,103.115,41752138.0
2006-04-11 00:45:00,103.113,103.113,103.09,103.09,69839445.0
2006-04-11 00:46:00,103.09,103.105,103.09,103.1,36415297.0
2006-04-11 00:47:00,103.09,103.105,103.09,103.09,128054930.0
2006-04-11 00:48:00,103.095,103.105,103.092,103.1,77937946.0
2006-04-11 00:49:00,103.1,103.109,103.1,103.105,31686853.0
2006-04-11 00:50:00,103.103,103.112,103.085,103.108,77454959.0
2006-04-11 00:51:00,103.108,103.115,103.097,103.097,27369675.0
2006-04-11 00:52:00,103.11,103.11,103.103,103.103,92328741.0
2006-04-11 00:53:00,103.103,103.103,103.083,103.083,24682337.0
2006-04-11 00:54:00,103.085,103.09,103.08,103.085,173750977.0
2006-04-11 00:55:00,103.09,103.097,103.083,103.095,51226223.0
2006-04-11 00:56:00,103.092,103.105,103.092,103.093,51077185.0
2006-04-11 00:57:00,103.098,103.107,103.085,103.085,178529597.0
2006-04-11 00:58:00,103.085,103.087,103.065,103.065,47561885.0
2006-04-11 00:59:00,103.06,103.095,103.06,103.095,130624650.0
2006-04-11 01:00:00,103.083,103.095,103.083,103.095,140328900.0
2006-04-11 01:01:00,103.085,103.105,103.085,103.105,61394813.0
2006-04-11 01:02:00,103.1,103.115,103.1,103.105,71958320.0
2006-04-11 01:03:00,103.115,103.12,103.11,103.115,70797986.0
2006-04-11 01:04:00,103.11,103.125,103.11,103.115,376263633.0
2006-04-11 01:05:00,103.11,103.125,103.07,103.11,72740045.0
2006-04-11 01:06:00,103.11,103.123,103.107,103.11,57828657.0
2006-04-11 01:07:00,103.12,103.14,103.115,103.14,234465713.0
2006-04-11 01:08:00,103.13,103.145,103.13,103.13,335406524.0
2006-04-11 01:09:00,103.14,103.14,103.12,103.123,64846925.0
2006-04-11 01:10:00,103.127,103.13,103.115,103.123,14980475.0
2006-04-11 01:11:00,103.118,103.13,103.117,103.125,84882674.0
2006-04-11 01:12:00,103.125,103.129,103.108,103.11,25175174.0
2006-04-11 01:13:00,103.107,103.127,103.093,103.093,42922917.0
2006-04-11 01:14:00,103.1,103.115,103.057,103.095,540490740.0
2006-04-11 01:15:00,103.1,103.12,103.1,103.12,145165783.0
2006-04-11 01:16:00,103.115,103.13,103.111,103.13,106551758.0
2006-04-11 01:17:00,103.125,103.15,103.093,103.135,66291465.0
2006-04-11 01:18:00,103.135,103.135,103.095,103.095,88004084.0
2006-04-11 01:19:00,103.135,103.147,103.129,103.13,262101266.0
2006-04-11 01:20:00,103.13,103.135,103.115,103.13,180573135.0
2006-04-11 01:21:00,103.125,103.145,103.125,103.125,204329257.0
2006-04-11 01:22:00,103.13,103.141,103.12,103.125,19459709.0
2006-04-11 01:23:00,103.125,103.135,103.118,103.128,216642347.0
2006-04-11 01:24:00,103.13,103.141,103.122,103.125,108453307.0
2006-04-11 01:25:00,103.125,103.135,103.12,103.13,69859461.0
2006-04-11 01:26:00,103.125,103.139,103.12,103.12,78214205.0
2006-04-11 01:27:00,103.115,103.125,103.107,103.12,94523250.0
2006-04-11 01:28:00,103.12,103.12,103.105,103.12,73089290.0
2006-04-11 01:29:00,103.115,103.125,103.075,103.112,92418536.0
2006-04-11 01:30:00,103.115,103.12,103.108,103.108,69637412.0
2006-04-11 01:31:00,103.115,103.137,103.112,103.125,51682380.0
2006-04-11 01:32:00,103.125,103.127,103.118,103.12,33234135.0
2006-04-11 01:33:00,103.115,103.125,103.11,103.113,172661234.0
2006-04-11 01:34:00,103.12,103.126,103.105,103.12,45471433.0
2006-04-11 01:35:00,103.115,103.125,103.112,103.125,33608028.0
2006-04-11 01:36:00,103.13,103.135,103.113,103.13,171914034.0
2006-04-11 01:37:00,103.125,103.165,103.125,103.152,212357679.0
2006-04-11 01:38:00,103.15,103.175,103.15,103.16,150087399.0
2006-04-11 01:39:00,103.17,103.17,103.148,103.163,197294244.0
2006-04-11 01:40:00,103.162,103.175,103.161,103.165,41245161.0
2006-04-11 01:41:00,103.165,103.196,103.134,103.19,101936148.0
2006-04-11 01:42:00,103.193,103.202,103.183,103.185,166776105.0
2006-04-11 01:43:00,103.177,103.2,103.174,103.19,349274104.0
2006-04-11 01:44:00,103.185,103.185,103.14,103.14,110469685.0
2006-04-11 01:45:00,103.145,103.169,103.105,103.155,60900406.0
2006-04-11 01:46:00,103.16,103.165,103.15,103.157,99806712.0
2006-04-11 01:47:00,103.16,103.19,103.15,103.18,80138373.0
2006-04-11 01:48:00,103.18,103.189,103.175,103.175,60523226.0
2006-04-11 01:49:00,103.18,103.185,103.165,103.18,176558553.0
2006-04-11 01:50:00,103.18,103.199,103.18,103.18,42150190.0
2006-04-11 01:51:00,103.19,103.19,103.173,103.185,34492177.0
2006-04-11 01:52:00,103.18,103.205,103.18,103.185,84057162.0
2006-04-11 01:53:00,103.175,103.208,103.175,103.195,59800216.0
2006-04-11 01:54:00,103.195,103.197,103.18,103.195,286660904.0
2006-04-11 01:55:00,103.2,103.2,103.186,103.193,114553159.0
2006-04-11 01:56:00,103.2,103.21,103.195,103.195,200291154.0
2006-04-11 01:57:00,103.19,103.215,103.17,103.19,155597889.0
2006-04-11 01:58:00,103.18,103.19,103.155,103.16,484268247.0
2006-04-11 01:59:00,103.17,103.173,103.118,103.163,316719042.0
2006-04-11 02:00:00,103.163,103.2,103.126,103.2,314486192.0
2006-04-11 02:01:00,103.19,103.226,103.183,103.2,521166872.0
2006-04-11 02:02:00,103.21,103.215,103.17,103.19,142436734.0
2006-04-11 02:03:00,103.195,103.206,103.185,103.2,188402928.0
2006-04-11 02:04:00,103.193,103.21,103.185,103.21,116238614.0
2006-04-11 02:05:00,103.205,103.205,103.185,103.185,295923308.0
2006-04-11 02:06:00,103.185,103.205,103.16,103.165,57001444.0
2006-04-11 02:07:00,103.175,103.176,103.157,103.17,84914801.0
2006-04-11 02:08:00,103.175,103.175,103.11,103.14,34745823.0
2006-04-11 02:09:00,103.13,103.17,103.13,103.17,45622028.0
2006-04-11 02:10:00,103.17,103.18,103.158,103.18,164561988.0
2006-04-11 02:11:00,103.175,103.179,103.16,103.16,64359024.0
2006-04-11 02:12:00,103.16,103.176,103.155,103.17,83062164.0
2006-04-11 02:13:00,103.167,103.19,103.167,103.19,97003317.0
2006-04-11 02:14:00,103.185,103.197,103.135,103.185,59764874.0
2006-04-11 02:15:00,103.18,103.193,103.174,103.175,109854498.0
2006-04-11 02:16:00,103.18,103.196,103.177,103.177,338116264.0
2006-04-11 02:17:00,103.185,103.185,103.163,103.163,152739352.0
2006-04-11 02:18:00,103.16,103.188,103.116,103.175,105863693.0
2006-04-11 02:19:00,103.175,103.175,103.142,103.142,41423283.0
2006-04-11 02:20:00,103.143,103.177,103.143,103.17,199005691.0
2006-04-11 02:21:00,103.16,103.178,103.16,103.17,147058008.0
2006-04-11 02:22:00,103.172,103.185,103.17,103.185,227412381.0
2006-04-11 02:23:00,103.19,103.19,103.163,103.18,174656133.0
2006-04-11 02:24:00,103.175,103.183,103.153,103.165,34942846.0
2006-04-11 02:25:00,103.17,103.19,103.155,103.17,43203260.0
2006-04-11 02:26:00,103.163,103.183,103.163,103.175,162001530.0
2006-04-11 02:27:00,103.18,103.18,103.155,103.155,30464880.0
2006-04-11 02:28:00,103.155,103.165,103.147,103.155,52294224.0
2006-04-11 02:29:00,103.148,103.175,103.148,103.175,64508951.0
2006-04-11 02:30:00,103.182,103.191,103.142,103.185,85930768.0
2006-04-11 02:31:00,103.19,103.19,103.165,103.18,71803998.0
2006-04-11 02:32:00,103.18,103.183,103.16,103.165,104491762.0
2006-04-11 02:33:00,103.17,103.183,103.17,103.175,80112880.0
2006-04-11 02:34:00,103.18,103.181,103.163,103.165,64392530.0
2006-04-11 02:35:00,103.165,103.171,103.154,103.16,119600028.0
2006-04-11 02:36:00,103.158,103.158,103.135,103.135,218301438.0
2006-04-11 02:37:00,103.135,103.15,103.125,103.13,18931517.0
2006-04-11 02:38:00,103.115,103.132,103.113,103.115,203050039.0
2006-04-11 02:39:00,103.12,103.125,103.105,103.12,175757378.0
2006-04-11 02:40:00,103.12,103.125,103.108,103.115,268959744.0
2006-04-11 02:41:00,103.075,103.132,103.075,103.115,82960111.0
2006-04-11 02:42:00,103.115,103.129,103.08,103.125,68468772.0
2006-04-11 02:43:00,103.13,103.13,103.111,103.125,105194745.0
2006-04-11 02:44:00,103.13,103.15,103.13,103.15,138161014.0
2006-04-11 02:45:00,103.145,103.165,103.097,103.13,594468478.0
2006-04-11 02:46:00,103.123,103.13,103.115,103.127,47512635.0
2006-04-11 02:47:00,103.13,103.143,103.13,103.135,24958041.0
2006-04-11 02:48:00,103.135,103.15,103.128,103.128,84451970.0
2006-04-11 02:49:00,103.133,103.151,103.133,103.147,15604660.0
2006-04-11 02:50:00,103.143,103.151,103.137,103.14,60037892.0
2006-04-11 02:51:00,103.13,103.15,103.13,103.13,307768877.0
2006-04-11 02:52:00,103.14,103.156,103.134,103.14,246365153.0
2006-04-11 02:53:00,103.13,103.14,103.13,103.14,62727688.0
2006-04-11 02:54:00,103.14,103.162,103.098,103.14,72609352.0
2006-04-11 02:55:00,103.145,103.146,103.115,103.12,352010142.0
2006-04-11 02:56:00,103.125,103.155,103.125,103.155,73955904.0
2006-04-11 02:57:00,103.145,103.153,103.125,103.13,69310653.0
2006-04-11 02:58:00,103.135,103.155,103.125,103.125,67429778.0
2006-04-11 02:59:00,103.135,103.139,103.1,103.113,133341790.0
2006-04-11 03:00:00,103.125,103.13,103.105,103.12,121556538.0
2006-04-11 03:01:00,103.125,103.125,103.102,103.105,44734655.0
2006-04-11 03:02:00,103.105,103.114,103.085,103.108,178386892.0
2006-04-11 03:03:00,103.103,103.11,103.095,103.102,52727557.0
2006-04-11 03:04:00,103.105,103.105,103.06,103.06,52064462.0
2006-04-11 03:05:00,103.045,103.092,103.045,103.085,160272092.0
2006-04-11 03:06:00,103.083,103.103,103.083,103.083,25186057.0
2006-04-11 03:07:00,103.083,103.12,103.083,103.12,89206512.0
2006-04-11 03:08:00,103.107,103.136,103.107,103.128,29363452.0
2006-04-11 03:09:00,103.128,103.129,103.108,103.113,78205733.0
2006-04-11 03:10:00,103.115,103.126,103.103,103.12,29697145.0
2006-04-11 03:11:00,103.12,103.12,103.105,103.105,73078243.0
2006-04-11 03:12:00,103.1,103.119,103.1,103.11,136214160.0
2006-04-11 03:13:00,103.12,103.123,103.107,103.11,36579910.0
2006-04-11 03:14:00,103.11,103.115,103.1,103.113,69202778.0
2006-04-11 03:15:00,103.115,103.12,103.107,103.12,39515558.0
2006-04-11 03:16:00,103.12,103.12,103.105,103.105,28536743.0
2006-04-11 03:17:00,103.115,103.13,103.111,103.12,58849406.0
2006-04-11 03:18:00,103.108,103.15,103.108,103.133,287832089.0
2006-04-11 03:19:00,103.13,103.144,103.11,103.11,54929774.0
2006-04-11 03:20:00,103.108,103.125,103.108,103.125,52501921.0
2006-04-11 03:21:00,103.125,103.125,103.105,103.12,68047811.0
2006-04-11 03:22:00,103.11,103.112,103.093,103.093,61182208.0
2006-04-11 03:23:00,103.1,103.1,103.09,103.09,204363926.0
2006-04-11 03:24:00,103.095,103.115,103.095,103.115,26354896.0
2006-04-11 03:25:00,103.115,103.12,103.075,103.115,236029316.0
2006-04-11 03:26:00,103.117,103.143,103.1,103.1,45572919.0
2006-04-11 03:27:00,103.127,103.14,103.113,103.13,57333045.0
2006-04-11 03:28:00,103.135,103.135,103.11,103.12,22322156.0
2006-04-11 03:29:00,103.12,103.127,103.113,103.113,14809053.0
2006-04-11 03:30:00,103.12,103.123,103.107,103.112,136628909.0
2006-04-11 03:31:00,103.11,103.125,103.107,103.115,78393440.0
2006-04-11 03:32:00,103.115,103.12,103.11,103.12,70173654.0
2006-04-11 03:33:00,103.115,103.115,103.109,103.11,32336309.0
2006-04-11 03:34:00,103.097,103.11,103.097,103.105,126440234.0
2006-04-11 03:35:00,103.1,103.11,103.1,103.103,12017367.0
2006-04-11 03:36:00,103.11,103.115,103.105,103.105,16095223.0
2006-04-11 03:37:00,103.105,103.108,103.09,103.09,43451565.0
2006-04-11 03:38:00,103.08,103.1,103.077,103.083,75296794.0
2006-04-11 03:39:00,103.09,103.103,103.09,103.09,234965130.0
2006-04-11 03:40:00,103.105,103.12,103.105,103.11,28362606.0
2006-04-11 03:41:00,103.105,103.105,103.085,103.085,61374406.0
2006-04-11 03:42:00,103.095,103.095,103.06,103.085,116429329.0
2006-04-11 03:43:00,103.09,103.09,103.065,103.065,14739419.0
2006-04-11 03:44:00,103.07,103.081,103.065,103.08,35134163.0
2006-04-11 03:45:00,103.073,103.094,103.073,103.08,11742918.0
2006-04-11 03:46:00,103.075,103.075,103.038,103.055,58453187.0
2006-04-11 03:47:00,103.045,103.058,103.02,103.02,82973610.0
2006-04-11 03:48:00,103.045,103.057,103.03,103.057,149693691.0
2006-04-11 03:49:00,103.055,103.055,103.035,103.052,22690276.0
2006-04-11 03:50:00,103.06,103.06,103.025,103.045,46786787.0
2006-04-11 03:51:00,103.045,103.048,103.04,103.048,76506979.0
2006-04-11 03:52:00,103.045,103.05,103.04,103.05,48400429.0
2006-04-11 03:53:00,103.045,103.045,103.03,103.04,5768341.0
2006-04-11 03:54:00,103.035,103.04,103.03,103.04,39873329.0
2006-04-11 03:55:00,103.03,103.04,103.028,103.04,115136836.0
2006-04-11 03:56:00,103.035,103.045,103.032,103.035,60453524.0
2006-04-11 03:57:00,103.03,103.041,103.03,103.035,112544364.0
2006-04-11 03:58:00,103.04,103.043,103.023,103.025,33994073.0
2006-04-11 03:59:00,103.035,103.055,103.035,103.055,54322347.0
2006-04-11 04:00:00,103.055,103.095,103.05,103.095,26529751.0
2006-04-11 04:01:00,103.1,103.107,103.08,103.1,53402050.0
2006-04-11 04:02:00,103.09,103.128,103.09,103.128,34782691.0
2006-04-11 04:03:00,103.12,103.14,103.115,103.14,59905175.0
2006-04-11 04:04:00,103.132,103.15,103.096,103.15,103700654.0
2006-04-11 04:05:00,103.137,103.14,103.125,103.125,37431867.0
2006-04-11 04:06:00,103.13,103.13,103.11,103.11,56695001.0
2006-04-11 04:07:00,103.107,103.11,103.1,103.1,107167252.0
2006-04-11 04:08:00,103.105,103.113,103.097,103.1,50742027.0
2006-04-11 04:09:00,103.1,103.129,103.065,103.1,33294499.0
2006-04-11 04:10:00,103.085,103.104,103.08,103.08,52045220.0
2006-04-11 04:11:00,103.09,103.102,103.083,103.083,23587739.0
2006-04-11 04:12:00,103.09,103.09,103.07,103.08,41049057.0
2006-04-11 04:13:00,103.077,103.082,103.073,103.082,45350997.0
2006-04-11 04:14:00,103.085,103.085,103.075,103.075,102875405.0
2006-04-11 04:15:00,103.08,103.093,103.08,103.085,32813458.0
2006-04-11 04:16:00,103.085,103.1,103.085,103.093,41342643.0
2006-04-11 04:17:00,103.095,103.095,103.067,103.083,256822271.0
2006-04-11 04:18:00,103.09,103.11,103.087,103.093,22336574.0
2006-04-11 04:19:00,103.095,103.11,103.085,103.11,10543033.0
2006-04-11 04:20:00,103.11,103.115,103.1,103.1,164622709.0
2006-04-11 04:21:00,103.1,103.115,103.1,103.11,201322391.0
2006-04-11 04:22:00,103.11,103.12,103.11,103.12,10608653.0
2006-04-11 04:23:00,103.12,103.12,103.1,103.115,37938032.0
2006-04-11 04:24:00,103.11,103.113,103.07,103.07,247071710.0
2006-04-11 04:25:00,103.107,103.136,103.107,103.115,97043760.0
2006-04-11 04:26:00,103.11,103.11,103.11,103.11,3874180.0
2006-04-11 04:27:00,103.105,103.105,103.103,103.103,5235954.0
2006-04-11 04:28:00,103.11,103.11,103.097,103.1,13402103.0
2006-04-11 04:29:00,103.1,103.1,103.09,103.09,5929670.0
2006-04-11 04:30:00,103.077,103.086,103.065,103.065,38174171.0
2006-04-11 04:31:00,103.058,103.073,103.058,103.073,29980454.0
2006-04-11 04:32:00,103.075,103.075,103.075,103.075,17825113.0
2006-04-11 04:33:00,103.08,103.092,103.08,103.09,28693650.0
2006-04-11 04:34:00,103.08,103.095,103.08,103.09,105066602.0
2006-04-11 04:35:00,103.083,103.103,103.083,103.095,37183729.0
2006-04-11 04:36:00,103.105,103.105,103.094,103.095,62146863.0
2006-04-11 04:37:00,103.09,103.122,103.09,103.097,32593714.0
2006-04-11 04:38:00,103.115,103.115,103.087,103.097,89832704.0
2006-04-11 04:39:00,103.11,103.125,103.108,103.125,11228101.0
2006-04-11 04:40:00,103.115,103.115,103.092,103.092,41558989.0
2006-04-11 04:41:00,103.093,103.103,103.093,103.103,16484824.0
2006-04-11 04:42:00,103.105,103.105,103.105,103.105,1759854.0
2006-04-11 04:43:00,103.11,103.111,103.097,103.11,46869170.0
2006-04-11 04:44:00,103.11,103.12,103.11,103.12,9381731.0
2006-04-11 04:45:00,103.117,103.12,103.102,103.12,22048979.0
2006-04-11 04:46:00,103.105,103.125,103.105,103.125,5810902.0
2006-04-11 04:47:00,103.115,103.115,103.09,103.09,2570096.0
2006-04-11 04:48:00,103.12,103.12,103.113,103.115,9369372.0
2006-04-11 04:49:00,103.1,103.1,103.1,103.1,5823850.0
2006-04-11 04:50:00,103.1,103.1,103.1,103.1,3981058.0
2006-04-11 04:51:00,103.1,103.106,103.085,103.105,45373325.0
2006-04-11 04:52:00,103.1,103.1,103.1,103.1,1512014.0
2006-04-11 04:53:00,103.1,103.1,103.078,103.085,65873528.0
2006-04-11 04:54:00,103.08,103.08,103.08,103.08,13858452.0
2006-04-11 04:55:00,103.095,103.095,103.095,103.095,363963.0
2006-04-11 04:56:00,103.085,103.095,103.085,103.09,39586922.0
2006-04-11 04:57:00,103.085,103.085,103.085,103.085,3570736.0
2006-04-11 04:58:00,103.09,103.09,103.077,103.077,22991529.0
2006-04-11 04:59:00,103.09,103.115,103.09,103.105,111736282.0
2006-04-11 05:00:00,103.11,103.11,103.085,103.09,69022408.0
2006-04-11 05:01:00,103.1,103.11,103.085,103.11,51177875.0
2006-04-11 05:02:00,103.105,103.105,103.041,103.07,96326639.0
2006-04-11 05:03:00,103.08,103.085,103.073,103.08,56047476.0
2006-04-11 05:04:00,103.075,103.097,103.075,103.075,51554650.0
2006-04-11 05:05:00,103.07,103.091,103.045,103.045,81724994.0
2006-04-11 05:06:00,103.047,103.047,103.03,103.03,20028581.0
2006-04-11 05:07:00,103.02,103.035,102.983,103.013,17644892.0
2006-04-11 05:08:00,103.015,103.016,103.005,103.005,59678121.0
2006-04-11 05:09:00,103.002,103.025,102.985,103.0,105895436.0
2006-04-11 05:10:00,103.01,103.01,102.99,102.995,15741333.0
2006-04-11 05:11:00,102.995,102.995,102.97,102.98,88366347.0
2006-04-11 05:12:00,102.985,102.985,102.945,102.96,58175142.0
2006-04-11 05:13:00,102.965,102.985,102.955,102.985,30809900.0
2006-04-11 05:14:00,102.985,103.0,102.98,102.985,33167704.0
2006-04-11 05:15:00,102.983,103.017,102.983,103.005,40441293.0
2006-04-11 05:16:00,103.0,103.016,103.0,103.015,148939178.0
2006-04-11 05:17:00,103.015,103.02,103.005,103.02,70719062.0
2006-04-11 05:18:00,102.975,103.055,102.975,103.01,57258008.0
2006-04-11 05:19:00,103.01,103.01,102.985,103.0,76871630.0
2006-04-11 05:20:00,102.992,103.022,102.992,102.995,47364162.0
2006-04-11 05:21:00,103.01,103.015,102.965,103.005,173037487.0
2006-04-11 05:22:00,103.005,103.025,103.005,103.025,80409807.0
2006-04-11 05:23:00,103.02,103.035,103.02,103.03,160065377.0
2006-04-11 05:24:00,103.03,103.035,103.025,103.025,16326801.0
2006-04-11 05:26:00,103.03,103.03,103.014,103.015,215892416.0
2006-04-11 05:27:00,103.015,103.033,103.01,103.01,113583060.0
2006-04-11 05:28:00,103.015,103.015,103.0,103.0,150185046.0
2006-04-11 05:29:00,103.005,103.017,103.005,103.01,16269206.0
2006-04-11 05:30:00,103.025,103.025,103.013,103.02,47189477.0
2006-04-11 05:31:00,103.01,103.045,103.01,103.045,51100003.0
2006-04-11 05:32:00,103.045,103.055,103.04,103.04,220594164.0
2006-04-11 05:33:00,103.05,103.05,103.02,103.02,66156339.0
2006-04-11 05:34:00,103.05,103.056,103.049,103.055,43805390.0
2006-04-11 05:35:00,103.052,103.07,103.051,103.06,100272734.0
2006-04-11 05:36:00,103.065,103.068,103.06,103.06,16515934.0
2006-04-11 05:37:00,103.053,103.059,103.053,103.055,44233950.0
2006-04-11 05:38:00,103.05,103.055,103.04,103.043,76730483.0
2006-04-11 05:39:00,103.05,103.055,103.042,103.045,131313991.0
2006-04-11 05:40:00,103.04,103.045,103.005,103.043,78926968.0
2006-04-11 05:41:00,103.04,103.058,103.04,103.055,170545821.0
2006-04-11 05:42:00,103.048,103.066,103.045,103.055,25413809.0
2006-04-11 05:43:00,103.06,103.065,103.05,103.055,54231436.0
2006-04-11 05:44:00,103.055,103.06,103.055,103.057,151841485.0
2006-04-11 05:45:00,103.06,103.06,103.038,103.06,79803984.0
2006-04-11 05:46:00,103.055,103.065,103.05,103.055,38386328.0
2006-04-11 05:47:00,103.05,103.06,103.05,103.055,256019217.0
2006-04-11 05:50:00,103.015,103.067,103.015,103.06,51556914.0
2006-04-11 05:51:00,103.06,103.065,103.05,103.05,39145018.0
2006-04-11 05:52:00,103.065,103.065,103.047,103.053,34329679.0
2006-04-11 05:53:00,103.015,103.065,103.015,103.05,22436243.0
2006-04-11 05:54:00,103.052,103.06,103.048,103.055,54497057.0
2006-04-11 05:55:00,103.055,103.075,103.055,103.075,42382940.0
2006-04-11 05:56:00,103.075,103.087,103.075,103.08,90419449.0
2006-04-11 05:57:00,103.08,103.086,103.08,103.08,38714153.0
2006-04-11 05:58:00,103.083,103.119,103.083,103.105,50063467.0
2006-04-11 05:59:00,103.105,103.13,103.093,103.11,50955670.0
2006-04-11 06:00:00,103.12,103.12,103.1,103.11,56564621.0
2006-04-11 06:01:00,103.107,103.107,103.097,103.1,102715020.0
2006-04-11 06:02:00,103.1,103.137,103.086,103.137,92884487.0
2006-04-11 06:03:00,103.135,103.14,103.115,103.132,36613924.0
2006-04-11 06:04:00,103.128,103.17,103.12,103.17,26190958.0
2006-04-11 06:05:00,103.16,103.175,103.16,103.165,55186137.0
2006-04-11 06:06:00,103.165,103.176,103.155,103.17,21243310.0
2006-04-11 06:07:00,103.163,103.17,103.15,103.17,35905064.0
2006-04-11 06:08:00,103.18,103.18,103.145,103.145,122776325.0
2006-04-11 06:09:00,103.145,103.15,103.14,103.14,169917347.0
2006-04-11 06:10:00,103.15,103.15,103.133,103.135,77953407.0
2006-04-11 06:11:00,103.14,103.14,103.117,103.125,92603054.0
2006-04-11 06:12:00,103.13,103.13,103.108,103.115,35045905.0
2006-04-11 06:13:00,103.11,103.13,103.11,103.13,122670406.0
2006-04-11 06:14:00,103.135,103.135,103.107,103.118,31581249.0
2006-04-11 06:15:00,103.12,103.126,103.116,103.125,73235258.0
2006-04-11 06:16:00,103.123,103.151,103.112,103.133,155242163.0
2006-04-11 06:17:00,103.132,103.14,103.132,103.135,41009115.0
2006-04-11 06:18:00,103.135,103.138,103.115,103.133,177462585.0
2006-04-11 06:19:00,103.14,103.14,103.115,103.13,59378361.0
2006-04-11 06:20:00,103.13,103.14,103.105,103.135,61370590.0
2006-04-11 06:21:00,103.13,103.15,103.125,103.135,73086348.0
2006-04-11 06:22:00,103.135,103.14,103.133,103.133,20765077.0
2006-04-11 06:23:00,103.133,103.14,103.13,103.14,51585831.0
2006-04-11 06:24:00,103.13,103.14,103.13,103.135,29236898.0
2006-04-11 06:25:00,103.137,103.145,103.125,103.125,27215920.0
2006-04-11 06:26:00,103.145,103.145,103.13,103.14,31024905.0
2006-04-11 06:27:00,103.135,103.14,103.125,103.14,41228702.0
2006-04-11 06:28:00,103.135,103.137,103.123,103.123,12767641.0
2006-04-11 06:29:00,103.125,103.128,103.105,103.115,31268237.0
2006-04-11 06:30:00,103.125,103.13,103.118,103.13,30824107.0
2006-04-11 06:31:00,103.125,103.135,103.115,103.135,36191241.0
2006-04-11 06:32:00,103.12,103.135,103.12,103.125,106812102.0
2006-04-11 06:33:00,103.125,103.127,103.107,103.125,41974959.0
2006-04-11 06:34:00,103.12,103.145,103.12,103.145,80911143.0
2006-04-11 06:35:00,103.145,103.155,103.145,103.15,89427448.0
2006-04-11 06:36:00,103.155,103.165,103.135,103.137,58892869.0
2006-04-11 06:37:00,103.145,103.155,103.142,103.145,372211818.0
2006-04-11 06:38:00,103.15,103.158,103.145,103.155,45880623.0
2006-04-11 06:39:00,103.16,103.16,103.145,103.15,69596124.0
2006-04-11 06:40:00,103.147,103.155,103.14,103.155,103656099.0
2006-04-11 06:41:00,103.16,103.173,103.15,103.173,28491647.0
2006-04-11 06:42:00,103.18,103.18,103.145,103.16,36798606.0
2006-04-11 06:43:00,103.165,103.168,103.145,103.145,25390140.0
2006-04-11 06:44:00,103.145,103.161,103.142,103.155,23700539.0
2006-04-11 06:45:00,103.153,103.162,103.149,103.152,43694006.0
2006-04-11 06:46:00,103.155,103.17,103.149,103.17,137589216.0
2006-04-11 06:47:00,103.165,103.19,103.163,103.175,16257144.0
2006-04-11 06:48:00,103.18,103.183,103.155,103.17,57938186.0
2006-04-11 06:49:00,103.17,103.179,103.135,103.165,83837255.0
2006-04-11 06:50:00,103.165,103.173,103.165,103.17,43965855.0
2006-04-11 06:51:00,103.158,103.175,103.158,103.165,56436380.0
2006-04-11 06:52:00,103.165,103.175,103.115,103.115,8644613.0
2006-04-11 06:53:00,103.17,103.184,103.17,103.17,31245236.0
2006-04-11 06:54:00,103.15,103.185,103.15,103.185,91849065.0
2006-04-11 06:55:00,103.17,103.186,103.17,103.17,9650379.0
2006-04-11 06:56:00,103.17,103.18,103.167,103.18,41184254.0
2006-04-11 06:57:00,103.173,103.193,103.165,103.167,87831105.0
2006-04-11 06:58:00,103.175,103.183,103.163,103.165,84355157.0
2006-04-11 06:59:00,103.165,103.175,103.165,103.175,47608042.0
2006-04-11 07:00:00,103.175,103.186,103.17,103.17,73597344.0
2006-04-11 07:01:00,103.17,103.195,103.168,103.17,83122434.0
2006-04-11 07:02:00,103.175,103.18,103.166,103.18,36321980.0
2006-04-11 07:03:00,103.17,103.185,103.13,103.175,64967366.0
2006-04-11 07:04:00,103.167,103.18,103.167,103.175,77066596.0
2006-04-11 07:05:00,103.175,103.19,103.17,103.17,471092223.0
2006-04-11 07:06:00,103.168,103.18,103.159,103.18,25118543.0
2006-04-11 07:07:00,103.175,103.179,103.158,103.163,95538228.0
2006-04-11 07:08:00,103.165,103.17,103.165,103.17,55193898.0
2006-04-11 07:09:00,103.165,103.17,103.16,103.17,28964253.0
2006-04-11 07:10:00,103.17,103.17,103.158,103.17,59021084.0
2006-04-11 07:11:00,103.17,103.18,103.162,103.162,23361241.0
2006-04-11 07:12:00,103.167,103.175,103.167,103.175,22831865.0
2006-04-11 07:13:00,103.18,103.185,103.17,103.18,32388991.0
2006-04-11 07:14:00,103.18,103.18,103.165,103.17,40294579.0
2006-04-11 07:15:00,103.177,103.18,103.17,103.17,71939322.0
2006-04-11 07:16:00,103.175,103.18,103.17,103.18,31587178.0
2006-04-11 07:17:00,103.175,103.182,103.163,103.17,132796203.0
2006-04-11 07:18:00,103.162,103.165,103.147,103.165,267254515.0
2006-04-11 07:19:00,103.163,103.186,103.163,103.17,42195236.0
2006-04-11 07:20:00,103.185,103.185,103.16,103.175,44876619.0
2006-04-11 07:21:00,103.175,103.175,103.157,103.16,77498289.0
2006-04-11 07:22:00,103.17,103.19,103.135,103.19,53725232.0
2006-04-11 07:23:00,103.19,103.19,103.182,103.182,46862805.0
2006-04-11 07:24:00,103.185,103.192,103.174,103.175,538048026.0
2006-04-11 07:25:00,103.175,103.181,103.16,103.16,31295155.0
2006-04-11 07:26:00,103.17,103.185,103.157,103.165,17174403.0
2006-04-11 07:27:00,103.165,103.185,103.163,103.185,40966445.0
2006-04-11 07:28:00,103.18,103.18,103.17,103.173,39098807.0
2006-04-11 07:29:00,103.173,103.186,103.173,103.185,67495713.0
2006-04-11 07:30:00,103.185,103.185,103.17,103.17,68961321.0
2006-04-11 07:31:00,103.185,103.185,103.14,103.14,187595789.0
2006-04-11 07:32:00,103.15,103.19,103.149,103.172,128081413.0
2006-04-11 07:33:00,103.175,103.195,103.165,103.195,24501345.0
2006-04-11 07:34:00,103.185,103.19,103.17,103.19,118027759.0
2006-04-11 07:35:00,103.2,103.2,103.182,103.182,17947375.0
2006-04-11 07:36:00,103.19,103.195,103.173,103.185,122404890.0
2006-04-11 07:37:00,103.18,103.205,103.18,103.18,11874306.0
2006-04-11 07:38:00,103.19,103.19,103.17,103.19,159903933.0
2006-04-11 07:39:00,103.19,103.19,103.176,103.19,39037212.0
2006-04-11 07:40:00,103.175,103.201,103.175,103.187,128908543.0
2006-04-11 07:41:00,103.19,103.201,103.185,103.197,127798704.0
2006-04-11 07:42:00,103.2,103.225,103.2,103.225,23628092.0
2006-04-11 07:43:00,103.225,103.24,103.21,103.21,61468206.0
2006-04-11 07:44:00,103.205,103.214,103.185,103.185,48006104.0
2006-04-11 07:45:00,103.195,103.23,103.195,103.205,34540240.0
2006-04-11 07:46:00,103.21,103.21,103.2,103.208,69816930.0
2006-04-11 07:47:00,103.215,103.217,103.209,103.217,57053436.0
2006-04-11 07:48:00,103.215,103.215,103.17,103.17,89684913.0
2006-04-11 07:49:00,103.17,103.174,103.14,103.155,202843562.0
2006-04-11 07:50:00,103.16,103.17,103.15,103.155,28126102.0
2006-04-11 07:51:00,103.155,103.213,103.155,103.213,58251439.0
2006-04-11 07:52:00,103.215,103.225,103.205,103.205,31049403.0
2006-04-11 07:53:00,103.21,103.215,103.185,103.215,47180153.0
2006-04-11 07:54:00,103.205,103.213,103.19,103.21,361411665.0
2006-04-11 07:55:00,103.213,103.26,103.213,103.26,29215649.0
2006-04-11 07:56:00,103.255,103.255,103.235,103.235,166522503.0
2006-04-11 07:57:00,103.243,103.25,103.206,103.25,31145594.0
2006-04-11 07:58:00,103.245,103.265,103.232,103.232,51905201.0
2006-04-11 07:59:00,103.235,103.236,103.22,103.225,35301570.0
2006-04-11 08:00:00,103.225,103.235,103.21,103.21,97003375.0
2006-04-11 08:01:00,103.21,103.21,103.17,103.178,207737536.0
2006-04-11 08:02:00,103.173,103.19,103.171,103.19,45985182.0
2006-04-11 08:03:00,103.182,103.182,103.14,103.14,32632529.0
2006-04-11 08:04:00,103.14,103.155,103.118,103.137,258078363.0
2006-04-11 08:05:00,103.13,103.13,103.085,103.12,334152008.0
2006-04-11 08:06:00,103.11,103.11,103.1,103.105,24667542.0
2006-04-11 08:07:00,103.11,103.14,103.1,103.14,205841579.0
2006-04-11 08:08:00,103.145,103.155,103.13,103.155,43354240.0
2006-04-11 08:09:00,103.15,103.173,103.15,103.15,67231046.0
2006-04-11 08:10:00,103.15,103.18,103.15,103.18,56415878.0
2006-04-11 08:11:00,103.173,103.207,103.16,103.16,29755587.0
2006-04-11 08:12:00,103.18,103.208,103.167,103.205,47674008.0
2006-04-11 08:13:00,103.2,103.225,103.2,103.215,14700831.0
2006-04-11 08:14:00,103.22,103.225,103.205,103.225,113704304.0
2006-04-11 08:15:00,103.215,103.225,103.21,103.225,202642605.0
2006-04-11 08:16:00,103.217,103.231,103.208,103.21,82460321.0
2006-04-11 08:17:00,103.21,103.21,103.19,103.19,38033975.0
2006-04-11 08:18:00,103.195,103.208,103.188,103.188,58438992.0
2006-04-11 08:19:00,103.183,103.2,103.183,103.2,79972291.0
2006-04-11 08:20:00,103.197,103.225,103.197,103.21,110752517.0
2006-04-11 08:21:00,103.215,103.222,103.21,103.215,55879914.0
2006-04-11 08:22:00,103.215,103.215,103.18,103.203,36004871.0
2006-04-11 08:23:00,103.21,103.225,103.19,103.21,101967885.0
2006-04-11 08:24:00,103.215,103.23,103.211,103.23,27413807.0
2006-04-11 08:25:00,103.218,103.231,103.21,103.21,65306730.0
2006-04-11 08:26:00,103.21,103.225,103.21,103.22,40157290.0
2006-04-11 08:27:00,103.225,103.235,103.21,103.235,70431078.0
2006-04-11 08:28:00,103.225,103.235,103.21,103.21,38229946.0
2006-04-11 08:29:00,103.165,103.22,103.165,103.19,128890035.0
2006-04-11 08:30:00,103.2,103.205,103.182,103.193,93991800.0
2006-04-11 08:31:00,103.192,103.222,103.185,103.21,113319661.0
2006-04-11 08:32:00,103.207,103.207,103.19,103.19,90501725.0
2006-04-11 08:33:00,103.19,103.19,103.153,103.153,148778459.0
2006-04-11 08:34:00,103.155,103.163,103.083,103.135,50162965.0
2006-04-11 08:35:00,103.132,103.187,103.132,103.185,102967524.0
2006-04-11 08:36:00,103.192,103.265,103.18,103.26,84283693.0
2006-04-11 08:37:00,103.26,103.26,103.185,103.257,56097700.0
2006-04-11 08:38:00,103.27,103.27,103.23,103.25,38163921.0
2006-04-11 08:39:00,103.245,103.28,103.245,103.27,87248446.0
2006-04-11 08:40:00,103.265,103.277,103.25,103.25,91496122.0
2006-04-11 08:41:00,103.24,103.25,103.235,103.235,228863982.0
2006-04-11 08:42:00,103.24,103.275,103.24,103.275,14741815.0
2006-04-11 08:43:00,103.26,103.3,103.25,103.3,49372669.0
2006-04-11 08:44:00,103.29,103.295,103.265,103.278,70922792.0
2006-04-11 08:45:00,103.28,103.297,103.28,103.297,22396890.0
2006-04-11 08:46:00,103.297,103.3,103.288,103.29,89341428.0
2006-04-11 08:47:00,103.28,103.34,103.28,103.335,43429206.0
2006-04-11 08:48:00,103.32,103.333,103.313,103.327,189417509.0
2006-04-11 08:49:00,103.32,103.345,103.3,103.3,140567717.0
2006-04-11 08:50:00,103.305,103.311,103.26,103.273,93873752.0
2006-04-11 08:51:00,103.273,103.305,103.273,103.293,53929644.0
2006-04-11 08:52:00,103.295,103.345,103.295,103.34,87784087.0
2006-04-11 08:53:00,103.34,103.343,103.32,103.32,36832030.0
2006-04-11 08:54:00,103.32,103.335,103.277,103.32,67124241.0
2006-04-11 08:55:00,103.32,103.32,103.295,103.295,11292398.0
2006-04-11 08:56:00,103.3,103.3,103.28,103.3,361226063.0
2006-04-11 08:57:00,103.295,103.31,103.285,103.31,12380816.0
2006-04-11 08:58:00,103.307,103.323,103.297,103.323,65624062.0
2006-04-11 08:59:00,103.32,103.35,103.275,103.275,95038646.0
2006-04-11 09:00:00,103.323,103.34,103.323,103.335,64768590.0
2006-04-11 09:01:00,103.33,103.347,103.324,103.333,20611654.0
2006-04-11 09:02:00,103.34,103.34,103.327,103.338,43210145.0
2006-04-11 09:03:00,103.34,103.36,103.34,103.35,117878394.0
2006-04-11 09:04:00,103.343,103.343,103.325,103.325,83788768.0
2006-04-11 09:05:00,103.327,103.33,103.272,103.33,38615297.0
2006-04-11 09:06:00,103.33,103.35,103.33,103.34,114357675.0
2006-04-11 09:07:00,103.35,103.37,103.348,103.37,139049373.0
2006-04-11 09:08:00,103.36,103.395,103.337,103.395,21508905.0
2006-04-11 09:09:00,103.395,103.403,103.395,103.4,62748436.0
2006-04-11 09:10:00,103.395,103.406,103.385,103.403,61879337.0
2006-04-11 09:11:00,103.41,103.415,103.368,103.368,27733434.0
2006-04-11 09:12:00,103.37,103.385,103.355,103.385,174643851.0
2006-04-11 09:13:00,103.373,103.422,103.367,103.422,114754982.0
2006-04-11 09:14:00,103.43,103.43,103.388,103.39,54566596.0
2006-04-11 09:15:00,103.395,103.395,103.355,103.355,51475298.0
2006-04-11 09:16:00,103.35,103.385,103.35,103.378,16979622.0
2006-04-11 09:17:00,103.375,103.407,103.375,103.407,100082142.0
2006-04-11 09:18:00,103.39,103.412,103.375,103.4,36275388.0
2006-04-11 09:19:00,103.395,103.41,103.388,103.41,56112115.0
2006-04-11 09:20:00,103.405,103.405,103.39,103.395,135559432.0
2006-04-11 09:21:00,103.405,103.427,103.367,103.42,6634203.0
2006-04-11 09:22:00,103.413,103.43,103.413,103.415,79278631.0
2006-04-11 09:23:00,103.413,103.43,103.403,103.403,150601157.0
2006-04-11 09:24:00,103.41,103.41,103.353,103.385,73212566.0
2006-04-11 09:25:00,103.385,103.41,103.385,103.387,43288356.0
2006-04-11 09:26:00,103.393,103.397,103.355,103.355,24740873.0
2006-04-11 09:27:00,103.355,103.357,103.345,103.35,58795258.0
2006-04-11 09:28:00,103.348,103.355,103.343,103.345,75826291.0
2006-04-11 09:29:00,103.345,103.345,103.32,103.32,14391490.0
2006-04-11 09:30:00,103.305,103.358,103.285,103.325,32438994.0
2006-04-11 09:31:00,103.323,103.323,103.305,103.305,69919036.0
2006-04-11 09:32:00,103.3,103.32,103.3,103.305,62580111.0
2006-04-11 09:33:00,103.305,103.349,103.305,103.333,250404361.0
2006-04-11 09:34:00,103.34,103.348,103.333,103.333,68231241.0
2006-04-11 09:35:00,103.34,103.34,103.322,103.34,35202196.0
2006-04-11 09:36:00,103.333,103.345,103.325,103.325,125279243.0
2006-04-11 09:37:00,103.315,103.33,103.3,103.3,17110133.0
2006-04-11 09:38:00,103.31,103.325,103.302,103.31,80875807.0
2006-04-11 09:39:00,103.305,103.325,103.295,103.31,29614216.0
2006-04-11 09:40:00,103.31,103.315,103.29,103.315,43328413.0
2006-04-11 09:41:00,103.325,103.325,103.3,103.305,207557783.0
2006-04-11 09:42:00,103.255,103.325,103.255,103.293,159835667.0
2006-04-11 09:43:00,103.288,103.305,103.285,103.29,45189908.0
2006-04-11 09:44:00,103.285,103.293,103.263,103.275,140011284.0
2006-04-11 09:45:00,103.275,103.29,103.27,103.27,29158679.0
2006-04-11 09:46:00,103.265,103.282,103.265,103.282,17691928.0
2006-04-11 09:47:00,103.283,103.33,103.242,103.315,98143635.0
2006-04-11 09:48:00,103.32,103.34,103.29,103.34,23327596.0
2006-04-11 09:49:00,103.33,103.35,103.325,103.34,23269020.0
2006-04-11 09:50:00,103.34,103.35,103.33,103.35,60950617.0
2006-04-11 09:51:00,103.35,103.35,103.341,103.345,44125020.0
2006-04-11 09:52:00,103.34,103.347,103.297,103.33,4680584.0
2006-04-11 09:53:00,103.33,103.34,103.305,103.32,48048317.0
2006-04-11 09:54:00,103.315,103.33,103.307,103.315,49050344.0
2006-04-11 09:55:00,103.31,103.335,103.31,103.335,166961077.0
2006-04-11 09:56:00,103.32,103.35,103.319,103.335,165978598.0
2006-04-11 09:57:00,103.333,103.346,103.324,103.325,256961294.0
2006-04-11 09:58:00,103.32,103.345,103.298,103.345,287590519.0
2006-04-11 09:59:00,103.342,103.342,103.305,103.32,120412835.0
2006-04-11 10:00:00,103.31,103.348,103.31,103.348,47318216.0
2006-04-11 10:01:00,103.338,103.35,103.33,103.35,97471272.0
2006-04-11 10:02:00,103.348,103.35,103.337,103.347,36329526.0
2006-04-11 10:03:00,103.337,103.36,103.335,103.35,12692162.0
2006-04-11 10:04:00,103.345,103.345,103.325,103.335,59303308.0
2006-04-11 10:05:00,103.335,103.365,103.335,103.365,23506359.0
2006-04-11 10:06:00,103.375,103.39,103.35,103.39,68827767.0
2006-04-11 10:07:00,103.405,103.435,103.4,103.4,296894992.0
2006-04-11 10:08:00,103.395,103.41,103.385,103.385,25883053.0
2006-04-11 10:09:00,103.387,103.403,103.375,103.385,254408753.0
2006-04-11 10:10:00,103.38,103.405,103.38,103.387,117514890.0
2006-04-11 10:11:00,103.4,103.4,103.355,103.355,17718175.0
2006-04-11 10:12:00,103.355,103.375,103.33,103.34,180917951.0
2006-04-11 10:13:00,103.335,103.345,103.308,103.33,104007162.0
2006-04-11 10:14:00,103.335,103.343,103.323,103.343,50313526.0
2006-04-11 10:15:00,103.35,103.35,103.332,103.345,36428760.0
2006-04-11 10:16:00,103.35,103.35,103.297,103.335,155228706.0
2006-04-11 10:17:00,103.335,103.35,103.329,103.35,146099274.0
2006-04-11 10:18:00,103.345,103.365,103.342,103.36,117538743.0
2006-04-11 10:19:00,103.347,103.39,103.347,103.377,264556627.0
2006-04-11 10:20:00,103.38,103.397,103.38,103.38,218545021.0
2006-04-11 10:21:00,103.38,103.4,103.37,103.37,77554112.0
2006-04-11 10:22:00,103.363,103.375,103.36,103.367,96497015.0
2006-04-11 10:23:00,103.368,103.4,103.368,103.4,35217830.0
2006-04-11 10:24:00,103.392,103.392,103.36,103.39,75781553.0
2006-04-11 10:25:00,103.38,103.384,103.375,103.38,43083176.0
2006-04-11 10:26:00,103.39,103.39,103.375,103.375,33546666.0
2006-04-11 10:27:00,103.385,103.385,103.365,103.375,137220789.0
2006-04-11 10:28:00,103.38,103.385,103.372,103.375,183340166.0
2006-04-11 10:29:00,103.375,103.39,103.375,103.385,9895367.0
2006-04-11 10:30:00,103.38,103.434,103.355,103.355,96480305.0
2006-04-11 10:31:00,103.415,103.42,103.39,103.405,48148417.0
2006-04-11 10:32:00,103.403,103.425,103.377,103.377,47596335.0
2006-04-11 10:33:00,103.373,103.399,103.373,103.39,47267716.0
2006-04-11 10:34:00,103.385,103.404,103.38,103.38,52676909.0
2006-04-11 10:35:00,103.38,103.416,103.38,103.4,184024895.0
2006-04-11 10:36:00,103.398,103.42,103.396,103.42,111284393.0
2006-04-11 10:37:00,103.425,103.429,103.42,103.42,58887628.0
2006-04-11 10:38:00,103.425,103.455,103.425,103.427,224284279.0
2006-04-11 10:39:00,103.435,103.46,103.43,103.46,32142920.0
2006-04-11 10:40:00,103.465,103.475,103.44,103.455,26555532.0
2006-04-11 10:41:00,103.46,103.465,103.435,103.435,76489229.0
2006-04-11 10:42:00,103.425,103.462,103.425,103.45,185192540.0
2006-04-11 10:43:00,103.455,103.48,103.45,103.465,22575618.0
2006-04-11 10:44:00,103.465,103.485,103.457,103.458,25612434.0
2006-04-11 10:45:00,103.46,103.478,103.42,103.45,21855819.0
2006-04-11 10:46:00,103.437,103.448,103.435,103.435,94133236.0
2006-04-11 10:47:00,103.44,103.44,103.427,103.435,88190520.0
2006-04-11 10:48:00,103.435,103.435,103.42,103.435,17058697.0
2006-04-11 10:49:00,103.44,103.44,103.395,103.395,379517358.0
2006-04-11 10:50:00,103.388,103.41,103.388,103.4,13582150.0
2006-04-11 10:51:00,103.393,103.395,103.383,103.395,47606728.0
2006-04-11 10:52:00,103.405,103.405,103.4,103.4,29920740.0
2006-04-11 10:53:00,103.387,103.413,103.38,103.38,96255034.0
2006-04-11 10:54:00,103.375,103.375,103.365,103.37,20714416.0
2006-04-11 10:55:00,103.365,103.396,103.365,103.375,185338849.0
2006-04-11 10:56:00,103.38,103.4,103.37,103.395,42688196.0
2006-04-11 10:57:00,103.393,103.44,103.393,103.4,309073818.0
2006-04-11 10:58:00,103.402,103.455,103.402,103.44,71300958.0
2006-04-11 10:59:00,103.445,103.445,103.4,103.4,13258227.0
2006-04-11 11:00:00,103.423,103.453,103.41,103.453,15170790.0
2006-04-11 11:01:00,103.455,103.455,103.425,103.45,79736123.0
2006-04-11 11:02:00,103.445,103.45,103.44,103.44,42811406.0
2006-04-11 11:03:00,103.435,103.447,103.435,103.435,52215525.0
2006-04-11 11:04:00,103.44,103.455,103.43,103.43,91258957.0
2006-04-11 11:05:00,103.435,103.449,103.433,103.445,83714083.0
2006-04-11 11:06:00,103.45,103.45,103.44,103.45,84594246.0
2006-04-11 11:07:00,103.453,103.461,103.45,103.45,277916381.0
2006-04-11 11:08:00,103.465,103.47,103.448,103.47,39973845.0
2006-04-11 11:09:00,103.465,103.474,103.455,103.465,83243406.0
2006-04-11 11:10:00,103.463,103.478,103.463,103.47,47066490.0
2006-04-11 11:11:00,103.48,103.518,103.46,103.505,18623264.0
2006-04-11 11:12:00,103.51,103.525,103.495,103.495,47257236.0
2006-04-11 11:13:00,103.5,103.505,103.49,103.495,166651737.0
2006-04-11 11:14:00,103.5,103.5,103.47,103.485,57861487.0
2006-04-11 11:15:00,103.487,103.487,103.47,103.47,90640072.0
2006-04-11 11:16:00,103.48,103.5,103.48,103.5,30415917.0
2006-04-11 11:17:00,103.49,103.502,103.485,103.492,54495930.0
2006-04-11 11:18:00,103.505,103.505,103.475,103.5,7043030.0
2006-04-11 11:19:00,103.493,103.494,103.485,103.493,15801198.0
2006-04-11 11:20:00,103.5,103.5,103.447,103.485,6497874.0
2006-04-11 11:21:00,103.48,103.48,103.44,103.475,31291125.0
2006-04-11 11:22:00,103.48,103.487,103.473,103.475,4826497.0
2006-04-11 11:23:00,103.477,103.508,103.477,103.508,30250174.0
2006-04-11 11:24:00,103.5,103.511,103.495,103.505,244343146.0
2006-04-11 11:25:00,103.51,103.52,103.48,103.48,50392490.0
2006-04-11 11:26:00,103.51,103.513,103.485,103.493,23531448.0
2006-04-11 11:27:00,103.488,103.496,103.488,103.495,131091602.0
2006-04-11 11:28:00,103.495,103.51,103.495,103.5,88720330.0
2006-04-11 11:29:00,103.493,103.505,103.475,103.475,176517220.0
2006-04-11 11:30:00,103.467,103.493,103.467,103.47,95781694.0
2006-04-11 11:31:00,103.477,103.495,103.462,103.495,59347626.0
2006-04-11 11:32:00,103.48,103.49,103.465,103.49,41982575.0
2006-04-11 11:33:00,103.495,103.495,103.48,103.48,49422070.0
2006-04-11 11:34:00,103.473,103.484,103.473,103.475,160995667.0
2006-04-11 11:35:00,103.48,103.484,103.46,103.48,63831228.0
2006-04-11 11:36:00,103.487,103.495,103.455,103.47,84000812.0
2006-04-11 11:37:00,103.467,103.467,103.445,103.445,11854162.0
2006-04-11 11:38:00,103.455,103.463,103.455,103.46,23351541.0
2006-04-11 11:39:00,103.465,103.472,103.452,103.452,128542139.0
2006-04-11 11:40:00,103.46,103.465,103.45,103.46,8390365.0
2006-04-11 11:41:00,103.46,103.462,103.42,103.44,42740662.0
2006-04-11 11:42:00,103.437,103.477,103.437,103.477,26447293.0
2006-04-11 11:43:00,103.48,103.488,103.478,103.48,46913202.0
2006-04-11 11:44:00,103.475,103.488,103.47,103.47,113748353.0
2006-04-11 11:45:00,103.465,103.479,103.455,103.455,53685093.0
2006-04-11 11:46:00,103.455,103.47,103.454,103.47,39896761.0
2006-04-11 11:47:00,103.467,103.48,103.455,103.455,6823607.0
2006-04-11 11:48:00,103.46,103.46,103.45,103.46,152855672.0
2006-04-11 11:49:00,103.457,103.457,103.441,103.455,127737940.0
2006-04-11 11:50:00,103.453,103.465,103.445,103.45,31204199.0
2006-04-11 11:51:00,103.455,103.47,103.44,103.47,56981261.0
2006-04-11 11:52:00,103.465,103.495,103.465,103.495,20999571.0
2006-04-11 11:53:00,103.505,103.505,103.465,103.47,32356830.0
2006-04-11 11:54:00,103.475,103.49,103.47,103.485,36145767.0
2006-04-11 11:55:00,103.475,103.475,103.449,103.45,119636594.0
2006-04-11 11:56:00,103.458,103.46,103.443,103.46,174876813.0
2006-04-11 11:57:00,103.45,103.485,103.417,103.465,37215953.0
2006-04-11 11:58:00,103.47,103.47,103.457,103.465,152160691.0
2006-04-11 11:59:00,103.455,103.47,103.455,103.47,22778061.0
2006-04-11 12:00:00,103.458,103.495,103.458,103.495,54110938.0
2006-04-11 12:01:00,103.492,103.5,103.475,103.475,74139878.0
2006-04-11 12:02:00,103.485,103.525,103.485,103.51,41206212.0
2006-04-11 12:03:00,103.503,103.57,103.502,103.525,211207330.0
2006-04-11 12:04:00,103.53,103.555,103.53,103.545,228448839.0
2006-04-11 12:05:00,103.545,103.578,103.545,103.57,199814953.0
2006-04-11 12:06:00,103.573,103.58,103.56,103.575,65968383.0
2006-04-11 12:07:00,103.575,103.595,103.565,103.575,52671985.0
2006-04-11 12:08:00,103.575,103.575,103.545,103.565,124120006.0
2006-04-11 12:09:00,103.565,103.62,103.531,103.62,74603386.0
2006-04-11 12:10:00,103.615,103.62,103.571,103.59,53828631.0
2006-04-11 12:11:00,103.583,103.587,103.576,103.58,61074332.0
2006-04-11 12:12:00,103.577,103.59,103.535,103.535,39755346.0
2006-04-11 12:13:00,103.535,103.545,103.528,103.53,12560819.0
2006-04-11 12:14:00,103.532,103.55,103.52,103.52,29366444.0
2006-04-11 12:15:00,103.53,103.555,103.527,103.545,55830119.0
2006-04-11 12:16:00,103.535,103.56,103.534,103.545,153619780.0
2006-04-11 12:17:00,103.545,103.573,103.515,103.54,43586333.0
2006-04-11 12:18:00,103.545,103.566,103.54,103.545,223302968.0
2006-04-11 12:19:00,103.54,103.556,103.54,103.545,89069510.0
2006-04-11 12:20:00,103.54,103.566,103.54,103.55,72509564.0
2006-04-11 12:21:00,103.55,103.55,103.52,103.527,188524887.0
2006-04-11 12:22:00,103.53,103.56,103.53,103.533,126096206.0
2006-04-11 12:23:00,103.545,103.545,103.52,103.525,8739484.0
2006-04-11 12:24:00,103.53,103.53,103.495,103.525,186488530.0
2006-04-11 12:25:00,103.51,103.548,103.51,103.548,40310289.0
2006-04-11 12:26:00,103.545,103.595,103.545,103.595,19374232.0
2006-04-11 12:27:00,103.597,103.597,103.49,103.53,81013273.0
2006-04-11 12:28:00,103.535,103.56,103.535,103.545,65787713.0
2006-04-11 12:29:00,103.55,103.55,103.52,103.52,48525754.0
2006-04-11 12:30:00,103.53,103.545,103.515,103.515,138812005.0
2006-04-11 12:31:00,103.508,103.535,103.503,103.51,21046347.0
2006-04-11 12:32:00,103.51,103.52,103.495,103.505,21979931.0
2006-04-11 12:33:00,103.51,103.51,103.485,103.485,28227348.0
2006-04-11 12:34:00,103.485,103.49,103.477,103.48,379740551.0
2006-04-11 12:35:00,103.49,103.49,103.47,103.47,19055875.0
2006-04-11 12:36:00,103.475,103.48,103.468,103.48,137156334.0
2006-04-11 12:37:00,103.475,103.475,103.46,103.475,45054852.0
2006-04-11 12:38:00,103.47,103.473,103.47,103.47,23506689.0
2006-04-11 12:39:00,103.46,103.49,103.46,103.48,70933896.0
2006-04-11 12:40:00,103.473,103.473,103.46,103.46,95269362.0
2006-04-11 12:41:00,103.46,103.485,103.417,103.45,40994214.0
2006-04-11 12:42:00,103.443,103.453,103.42,103.453,22358820.0
2006-04-11 12:43:00,103.453,103.483,103.453,103.483,40971378.0
2006-04-11 12:44:00,103.485,103.503,103.445,103.445,76769656.0
2006-04-11 12:45:00,103.49,103.499,103.48,103.48,40178156.0
2006-04-11 12:46:00,103.485,103.485,103.455,103.475,114974516.0
2006-04-11 12:47:00,103.45,103.49,103.45,103.48,538561948.0
2006-04-11 12:48:00,103.48,103.49,103.478,103.48,108822074.0
2006-04-11 12:49:00,103.49,103.5,103.48,103.48,35682388.0
2006-04-11 12:50:00,103.49,103.49,103.448,103.47,98531804.0
2006-04-11 12:51:00,103.48,103.487,103.477,103.487,30774840.0
2006-04-11 12:52:00,103.485,103.49,103.46,103.49,22751470.0
2006-04-11 12:53:00,103.48,103.493,103.48,103.485,48137779.0
2006-04-11 12:54:00,103.475,103.495,103.467,103.472,107375090.0
2006-04-11 12:55:00,103.48,103.489,103.478,103.485,26743728.0
2006-04-11 12:56:00,103.478,103.485,103.475,103.485,15027225.0
2006-04-11 12:57:00,103.49,103.49,103.476,103.485,74637906.0
2006-04-11 12:58:00,103.485,103.55,103.485,103.55,42437355.0
2006-04-11 12:59:00,103.54,103.57,103.54,103.555,112240644.0
2006-04-11 13:00:00,103.55,103.555,103.515,103.54,24930670.0
2006-04-11 13:01:00,103.538,103.538,103.52,103.525,88794601.0
2006-04-11 13:02:00,103.52,103.545,103.52,103.537,69129636.0
2006-04-11 13:03:00,103.537,103.537,103.51,103.51,61796970.0
2006-04-11 13:04:00,103.517,103.525,103.47,103.513,59063605.0
2006-04-11 13:05:00,103.51,103.512,103.49,103.49,98394716.0
2006-04-11 13:06:00,103.497,103.52,103.497,103.52,21813315.0
2006-04-11 13:07:00,103.52,103.53,103.51,103.53,21685332.0
2006-04-11 13:08:00,103.525,103.525,103.5,103.5,50403574.0
2006-04-11 13:09:00,103.495,103.506,103.49,103.49,83953114.0
2006-04-11 13:10:00,103.488,103.505,103.488,103.505,30896930.0
2006-04-11 13:11:00,103.51,103.52,103.502,103.51,9714100.0
2006-04-11 13:12:00,103.502,103.518,103.483,103.515,155449016.0
2006-04-11 13:13:00,103.52,103.527,103.473,103.525,140835883.0
2006-04-11 13:14:00,103.525,103.535,103.52,103.535,102489628.0
2006-04-11 13:15:00,103.53,103.53,103.5,103.525,39064357.0
2006-04-11 13:16:00,103.525,103.535,103.515,103.535,84768001.0
2006-04-11 13:17:00,103.535,103.59,103.535,103.545,159296180.0
2006-04-11 13:18:00,103.55,103.567,103.549,103.555,57570766.0
2006-04-11 13:19:00,103.565,103.58,103.56,103.58,66804043.0
2006-04-11 13:20:00,103.575,103.58,103.548,103.548,39814941.0
2006-04-11 13:21:00,103.558,103.558,103.53,103.53,47451707.0
2006-04-11 13:22:00,103.54,103.56,103.523,103.523,73092328.0
2006-04-11 13:23:00,103.525,103.54,103.495,103.54,20172262.0
2006-04-11 13:24:00,103.532,103.559,103.532,103.545,47910872.0
2006-04-11 13:25:00,103.54,103.543,103.535,103.543,76980815.0
2006-04-11 13:26:00,103.545,103.55,103.53,103.55,62150792.0
2006-04-11 13:27:00,103.542,103.569,103.542,103.56,39172303.0
2006-04-11 13:28:00,103.57,103.595,103.57,103.59,59120485.0
2006-04-11 13:29:00,103.59,103.595,103.57,103.583,31690583.0
2006-04-11 13:30:00,103.58,103.59,103.56,103.59,69302665.0
2006-04-11 13:31:00,103.58,103.583,103.544,103.577,119202105.0
2006-04-11 13:32:00,103.575,103.61,103.575,103.61,53883583.0
2006-04-11 13:33:00,103.607,103.627,103.606,103.62,31870825.0
2006-04-11 13:34:00,103.613,103.626,103.61,103.61,31565744.0
2006-04-11 13:35:00,103.61,103.618,103.604,103.613,13043707.0
2006-04-11 13:36:00,103.62,103.62,103.6,103.6,16418694.0
2006-04-11 13:37:00,103.605,103.675,103.594,103.635,145438579.0
2006-04-11 13:38:00,103.64,103.655,103.633,103.655,23981642.0
2006-04-11 13:39:00,103.645,103.645,103.601,103.63,18759239.0
2006-04-11 13:40:00,103.625,103.64,103.615,103.625,85574600.0
2006-04-11 13:41:00,103.62,103.622,103.56,103.6,56978741.0
2006-04-11 13:42:00,103.59,103.63,103.582,103.63,87186596.0
2006-04-11 13:43:00,103.63,103.66,103.585,103.585,32329145.0
2006-04-11 13:44:00,103.62,103.657,103.6,103.635,64847208.0
2006-04-11 13:45:00,103.635,103.645,103.63,103.63,40552739.0
2006-04-11 13:46:00,103.635,103.65,103.62,103.62,25137731.0
2006-04-11 13:47:00,103.62,103.62,103.602,103.615,88372667.0
2006-04-11 13:48:00,103.615,103.621,103.603,103.62,56350459.0
2006-04-11 13:49:00,103.62,103.62,103.6,103.6,96008762.0
2006-04-11 13:50:00,103.59,103.635,103.59,103.635,74918887.0
2006-04-11 13:51:00,103.627,103.635,103.575,103.635,164867913.0
2006-04-11 13:52:00,103.625,103.63,103.62,103.63,154475234.0
2006-04-11 13:53:00,103.625,103.629,103.61,103.625,59434955.0
2006-04-11 13:54:00,103.63,103.63,103.607,103.625,31680616.0
2006-04-11 13:55:00,103.63,103.63,103.595,103.595,45072056.0
2006-04-11 13:56:00,103.6,103.6,103.567,103.567,27180780.0
2006-04-11 13:57:00,103.578,103.588,103.575,103.575,67600673.0
2006-04-11 13:58:00,103.575,103.575,103.54,103.56,80687978.0
2006-04-11 13:59:00,103.56,103.576,103.56,103.575,109928921.0
2006-04-11 14:00:00,103.515,103.59,103.515,103.56,104355028.0
2006-04-11 14:01:00,103.565,103.569,103.553,103.553,170493095.0
2006-04-11 14:02:00,103.565,103.57,103.558,103.56,163974874.0
2006-04-11 14:03:00,103.555,103.58,103.555,103.58,73346014.0
2006-04-11 14:04:00,103.585,103.585,103.542,103.552,39868681.0
2006-04-11 14:05:00,103.555,103.588,103.54,103.55,203247801.0
2006-04-11 14:06:00,103.56,103.59,103.525,103.59,91974185.0
2006-04-11 14:07:00,103.585,103.604,103.578,103.583,128469080.0
2006-04-11 14:08:00,103.585,103.605,103.585,103.59,112007335.0
2006-04-11 14:09:00,103.6,103.6,103.575,103.59,64374118.0
2006-04-11 14:10:00,103.595,103.625,103.53,103.625,66597262.0
2006-04-11 14:11:00,103.63,103.64,103.617,103.623,158209095.0
2006-04-11 14:12:00,103.617,103.623,103.615,103.615,62302453.0
2006-04-11 14:13:00,103.63,103.63,103.615,103.62,53051472.0
2006-04-11 14:14:00,103.63,103.635,103.626,103.63,98177493.0
2006-04-11 14:15:00,103.63,103.645,103.63,103.633,46787815.0
2006-04-11 14:16:00,103.633,103.705,103.633,103.7,32414565.0
2006-04-11 14:17:00,103.695,103.7,103.67,103.67,39033470.0
2006-04-11 14:18:00,103.66,103.68,103.633,103.653,32765674.0
2006-04-11 14:19:00,103.65,103.668,103.637,103.653,81473147.0
2006-04-11 14:20:00,103.655,103.678,103.655,103.657,58087938.0
2006-04-11 14:21:00,103.675,103.675,103.59,103.59,72450412.0
2006-04-11 14:22:00,103.59,103.632,103.59,103.61,50858450.0
2006-04-11 14:23:00,103.628,103.64,103.53,103.54,176337069.0
2006-04-11 14:24:00,103.54,103.565,103.537,103.552,132174271.0
2006-04-11 14:25:00,103.547,103.57,103.547,103.56,70979283.0
2006-04-11 14:26:00,103.565,103.635,103.565,103.575,46529083.0
2006-04-11 14:27:00,103.635,103.66,103.583,103.65,26331736.0
2006-04-11 14:28:00,103.643,103.73,103.643,103.683,37936285.0
2006-04-11 14:29:00,103.683,103.7,103.62,103.64,43417501.0
2006-04-11 14:30:00,103.64,103.725,103.64,103.67,61747964.0
2006-04-11 14:31:00,103.675,103.675,103.62,103.62,69833105.0
2006-04-11 14:32:00,103.618,103.635,103.555,103.555,43573396.0
2006-04-11 14:33:00,103.555,103.585,103.555,103.585,154460638.0
2006-04-11 14:34:00,103.59,103.635,103.575,103.635,28197748.0
2006-04-11 14:35:00,103.627,103.653,103.627,103.63,47488000.0
2006-04-11 14:36:00,103.635,103.65,103.62,103.62,25835316.0
2006-04-11 14:37:00,103.615,103.615,103.585,103.605,157969966.0
2006-04-11 14:38:00,103.565,103.62,103.565,103.573,55699876.0
2006-04-11 14:39:00,103.575,103.6,103.572,103.6,232152113.0
2006-04-11 14:40:00,103.59,103.625,103.57,103.6,68751443.0
2006-04-11 14:41:00,103.6,103.637,103.6,103.605,76244239.0
2006-04-11 14:42:00,103.597,103.615,103.59,103.59,71799565.0
2006-04-11 14:43:00,103.588,103.588,103.56,103.56,66608680.0
2006-04-11 14:44:00,103.555,103.597,103.538,103.572,61706054.0
2006-04-11 14:45:00,103.57,103.605,103.57,103.605,115065193.0
2006-04-11 14:46:00,103.615,103.63,103.595,103.62,159979864.0
2006-04-11 14:47:00,103.625,103.63,103.607,103.607,23256993.0
2006-04-11 14:48:00,103.615,103.625,103.593,103.605,39929722.0
2006-04-11 14:49:00,103.61,103.63,103.6,103.63,146630410.0
2006-04-11 14:50:00,103.635,103.64,103.615,103.62,68879032.0
2006-04-11 14:51:00,103.635,103.658,103.62,103.658,33750764.0
2006-04-11 14:52:00,103.665,103.68,103.645,103.66,48333543.0
2006-04-11 14:53:00,103.665,103.685,103.665,103.665,34866361.0
2006-04-11 14:54:00,103.665,103.71,103.665,103.685,76839815.0
2006-04-11 14:55:00,103.7,103.7,103.672,103.68,152772518.0
2006-04-11 14:56:00,103.685,103.685,103.665,103.665,57483640.0
2006-04-11 14:57:00,103.665,103.674,103.665,103.67,17863191.0
2006-04-11 14:58:00,103.667,103.675,103.62,103.62,207958996.0
2006-04-11 14:59:00,103.63,103.645,103.587,103.632,124722283.0
2006-04-11 15:00:00,103.63,103.66,103.625,103.65,53329309.0
2006-04-11 15:01:00,103.64,103.657,103.639,103.645,72706454.0
2006-04-11 15:02:00,103.64,103.68,103.64,103.657,67676052.0
2006-04-11 15:03:00,103.663,103.678,103.662,103.675,69175419.0
2006-04-11 15:04:00,103.675,103.675,103.666,103.67,64224409.0
2006-04-11 15:05:00,103.663,103.705,103.663,103.705,57363497.0
2006-04-11 15:06:00,103.708,103.723,103.705,103.705,108002071.0
2006-04-11 15:07:00,103.71,103.73,103.697,103.73,19718390.0
2006-04-11 15:08:00,103.73,103.74,103.701,103.705,16901271.0
2006-04-11 15:09:00,103.705,103.727,103.688,103.713,89188877.0
2006-04-11 15:10:00,103.71,103.72,103.703,103.72,43791546.0
2006-04-11 15:11:00,103.72,103.723,103.68,103.692,80413658.0
2006-04-11 15:12:00,103.7,103.7,103.657,103.66,36475451.0
2006-04-11 15:13:00,103.66,103.67,103.608,103.66,70231147.0
2006-04-11 15:14:00,103.66,103.667,103.609,103.645,33536246.0
2006-04-11 15:15:00,103.645,103.653,103.603,103.64,99599920.0
2006-04-11 15:16:00,103.63,103.63,103.605,103.613,28557809.0
2006-04-11 15:17:00,103.613,103.613,103.59,103.59,64860751.0
2006-04-11 15:18:00,103.595,103.595,103.58,103.59,62327590.0
2006-04-11 15:19:00,103.585,103.598,103.583,103.585,139908168.0
2006-04-11 15:20:00,103.575,103.61,103.56,103.61,77837354.0
2006-04-11 15:21:00,103.61,103.64,103.6,103.617,77383994.0
2006-04-11 15:22:00,103.61,103.637,103.59,103.637,59561574.0
2006-04-11 15:23:00,103.63,103.63,103.595,103.595,28391542.0
2006-04-11 15:24:00,103.585,103.615,103.585,103.615,80942963.0
2006-04-11 15:25:00,103.61,103.633,103.61,103.615,60681373.0
2006-04-11 15:26:00,103.62,103.62,103.597,103.6,134613153.0
2006-04-11 15:27:00,103.595,103.601,103.595,103.6,30782760.0
2006-04-11 15:28:00,103.595,103.595,103.57,103.57,114687136.0
2006-04-11 15:29:00,103.575,103.59,103.575,103.59,26817379.0
2006-04-11 15:30:00,103.585,103.585,103.535,103.55,29132042.0
2006-04-11 15:31:00,103.555,103.579,103.555,103.555,42983982.0
2006-04-11 15:32:00,103.565,103.565,103.52,103.52,113375004.0
2006-04-11 15:33:00,103.517,103.545,103.504,103.525,87759583.0
2006-04-11 15:34:00,103.523,103.55,103.512,103.54,62503182.0
2006-04-11 15:35:00,103.54,103.545,103.515,103.528,48771356.0
2006-04-11 15:36:00,103.54,103.54,103.52,103.54,77999552.0
2006-04-11 15:37:00,103.54,103.556,103.5,103.532,62295836.0
2006-04-11 15:38:00,103.54,103.556,103.53,103.545,105176038.0
2006-04-11 15:39:00,103.545,103.545,103.525,103.525,184313158.0
2006-04-11 15:40:00,103.525,103.535,103.52,103.52,34976742.0
2006-04-11 15:41:00,103.512,103.526,103.503,103.505,67105691.0
2006-04-11 15:42:00,103.51,103.52,103.445,103.51,24258255.0
2006-04-11 15:43:00,103.505,103.505,103.465,103.48,88959409.0
2006-04-11 15:44:00,103.48,103.485,103.465,103.465,24000908.0
2006-04-11 15:45:00,103.475,103.497,103.475,103.485,57782924.0
2006-04-11 15:46:00,103.49,103.495,103.465,103.49,21930789.0
2006-04-11 15:47:00,103.478,103.51,103.478,103.51,71751657.0
2006-04-11 15:48:00,103.505,103.54,103.505,103.54,33547435.0
2006-04-11 15:49:00,103.517,103.53,103.517,103.53,111538733.0
2006-04-11 15:50:00,103.523,103.523,103.47,103.47,215759178.0
2006-04-11 15:51:00,103.47,103.49,103.46,103.47,34592979.0
2006-04-11 15:52:00,103.47,103.47,103.443,103.462,168706978.0
2006-04-11 15:53:00,103.47,103.48,103.46,103.48,182752218.0
2006-04-11 15:54:00,103.472,103.495,103.46,103.465,60858514.0
2006-04-11 15:55:00,103.463,103.463,103.387,103.455,86693790.0
2006-04-11 15:56:00,103.455,103.472,103.442,103.465,62713055.0
2006-04-11 15:57:00,103.465,103.5,103.46,103.5,54460069.0
2006-04-11 15:58:00,103.5,103.502,103.479,103.485,77555321.0
2006-04-11 15:59:00,103.485,103.492,103.462,103.485,127148324.0
2006-04-11 16:00:00,103.485,103.497,103.465,103.48,97648834.0
2006-04-11 16:01:00,103.475,103.52,103.475,103.52,93409467.0
2006-04-11 16:02:00,103.51,103.51,103.485,103.485,500264329.0
2006-04-11 16:03:00,103.49,103.49,103.46,103.47,48489643.0
2006-04-11 16:04:00,103.47,103.471,103.445,103.458,38166410.0
2006-04-11 16:05:00,103.475,103.485,103.455,103.475,112565103.0
2006-04-11 16:06:00,103.475,103.495,103.46,103.495,10797861.0
2006-04-11 16:07:00,103.49,103.49,103.473,103.482,41198596.0
2006-04-11 16:08:00,103.49,103.508,103.477,103.505,60912445.0
2006-04-11 16:09:00,103.45,103.5,103.45,103.488,49384052.0
2006-04-11 16:10:00,103.49,103.51,103.49,103.495,61072725.0
2006-04-11 16:11:00,103.495,103.52,103.495,103.5,50075395.0
2006-04-11 16:12:00,103.505,103.543,103.505,103.515,99409167.0
2006-04-11 16:13:00,103.513,103.533,103.503,103.52,147397830.0
2006-04-11 16:14:00,103.525,103.54,103.5,103.54,40421399.0
2006-04-11 16:15:00,103.535,103.543,103.535,103.535,75352362.0
2006-04-11 16:16:00,103.535,103.563,103.535,103.545,41245219.0
2006-04-11 16:17:00,103.533,103.57,103.533,103.56,73912271.0
2006-04-11 16:18:00,103.555,103.57,103.545,103.56,54594954.0
2006-04-11 16:19:00,103.56,103.57,103.543,103.55,174875653.0
2006-04-11 16:20:00,103.537,103.56,103.535,103.535,25254149.0
2006-04-11 16:21:00,103.537,103.561,103.525,103.525,52829398.0
2006-04-11 16:22:00,103.53,103.532,103.502,103.515,51254261.0
2006-04-11 16:23:00,103.52,103.565,103.52,103.535,22915029.0
2006-04-11 16:24:00,103.53,103.56,103.53,103.56,64363367.0
2006-04-11 16:25:00,103.55,103.57,103.54,103.57,105740809.0
2006-04-11 16:26:00,103.57,103.57,103.525,103.54,101845872.0
2006-04-11 16:27:00,103.54,103.565,103.525,103.55,83007012.0
2006-04-11 16:28:00,103.548,103.56,103.548,103.56,606781194.0
2006-04-11 16:29:00,103.57,103.577,103.55,103.555,76989087.0
2006-04-11 16:30:00,103.555,103.58,103.53,103.53,66644173.0
2006-04-11 16:31:00,103.53,103.553,103.53,103.547,65293040.0
2006-04-11 16:32:00,103.54,103.56,103.54,103.56,132652889.0
2006-04-11 16:33:00,103.575,103.575,103.54,103.545,48710608.0
2006-04-11 16:34:00,103.545,103.58,103.529,103.58,116475776.0
2006-04-11 16:35:00,103.573,103.573,103.563,103.563,27928937.0
2006-04-11 16:36:00,103.565,103.583,103.556,103.573,213386699.0
2006-04-11 16:37:00,103.575,103.586,103.565,103.57,58703874.0
2006-04-11 16:38:00,103.56,103.587,103.56,103.562,287777400.0
2006-04-11 16:39:00,103.575,103.61,103.575,103.597,22398790.0
2006-04-11 16:40:00,103.61,103.653,103.595,103.635,165212548.0
2006-04-11 16:41:00,103.635,103.647,103.613,103.63,66386162.0
2006-04-11 16:42:00,103.595,103.665,103.595,103.622,100677868.0
2006-04-11 16:43:00,103.623,103.624,103.547,103.595,167312768.0
2006-04-11 16:44:00,103.587,103.623,103.57,103.623,50543522.0
2006-04-11 16:45:00,103.625,103.632,103.603,103.612,9240879.0
2006-04-11 16:46:00,103.615,103.615,103.585,103.585,175720060.0
2006-04-11 16:47:00,103.575,103.593,103.555,103.58,89622477.0
2006-04-11 16:48:00,103.573,103.59,103.549,103.59,137453712.0
2006-04-11 16:49:00,103.605,103.63,103.605,103.628,14553807.0
2006-04-11 16:50:00,103.63,103.645,103.61,103.642,215941968.0
2006-04-11 16:51:00,103.65,103.65,103.623,103.637,136018355.0
2006-04-11 16:52:00,103.637,103.662,103.635,103.64,153754739.0
2006-04-11 16:53:00,103.65,103.65,103.625,103.643,97901256.0
2006-04-11 16:54:00,103.64,103.675,103.64,103.66,27349169.0
2006-04-11 16:55:00,103.663,103.663,103.615,103.63,105299652.0
2006-04-11 16:56:00,103.628,103.65,103.62,103.623,16363530.0
2006-04-11 16:57:00,103.62,103.632,103.61,103.61,31383436.0
2006-04-11 16:58:00,103.625,103.632,103.605,103.62,49295341.0
2006-04-11 16:59:00,103.63,103.63,103.585,103.625,84031398.0
2006-04-11 17:00:00,103.623,103.667,103.62,103.62,15438884.0
2006-04-11 17:01:00,103.63,103.63,103.602,103.618,68678000.0
2006-04-11 17:02:00,103.625,103.633,103.6,103.6,110620230.0
2006-04-11 17:03:00,103.595,103.603,103.557,103.595,121100702.0
2006-04-11 17:04:00,103.6,103.61,103.579,103.61,60353796.0
2006-04-11 17:05:00,103.61,103.63,103.555,103.618,95476629.0
2006-04-11 17:06:00,103.607,103.632,103.607,103.625,54792114.0
2006-04-11 17:07:00,103.623,103.63,103.615,103.623,93034715.0
2006-04-11 17:08:00,103.625,103.64,103.587,103.605,32349183.0
2006-04-11 17:09:00,103.61,103.61,103.577,103.577,147776754.0
2006-04-11 17:10:00,103.58,103.59,103.56,103.565,50530894.0
2006-04-11 17:11:00,103.565,103.591,103.565,103.59,44606823.0
2006-04-11 17:12:00,103.59,103.6,103.555,103.57,7318542.0
2006-04-11 17:13:00,103.572,103.585,103.558,103.558,119718308.0
2006-04-11 17:14:00,103.565,103.578,103.553,103.563,39120895.0
2006-04-11 17:15:00,103.57,103.572,103.56,103.565,58919572.0
2006-04-11 17:16:00,103.575,103.584,103.57,103.575,55984111.0
2006-04-11 17:17:00,103.573,103.573,103.542,103.542,120717610.0
2006-04-11 17:18:00,103.543,103.575,103.543,103.552,125199335.0
2006-04-11 17:19:00,103.552,103.563,103.543,103.543,88361179.0
2006-04-11 17:20:00,103.543,103.56,103.542,103.56,85276935.0
2006-04-11 17:21:00,103.56,103.564,103.55,103.55,35831072.0
2006-04-11 17:22:00,103.54,103.56,103.523,103.535,49828538.0
2006-04-11 17:23:00,103.54,103.54,103.523,103.54,18745698.0
2006-04-11 17:24:00,103.535,103.579,103.535,103.545,34562899.0
2006-04-11 17:25:00,103.553,103.555,103.535,103.55,27631146.0
2006-04-11 17:26:00,103.538,103.554,103.538,103.547,117924586.0
2006-04-11 17:27:00,103.553,103.553,103.505,103.505,52064247.0
2006-04-11 17:28:00,103.545,103.545,103.525,103.54,44131569.0
2006-04-11 17:29:00,103.54,103.54,103.51,103.522,32436982.0
2006-04-11 17:30:00,103.53,103.53,103.51,103.525,19260925.0
2006-04-11 17:31:00,103.525,103.54,103.525,103.54,92634458.0
2006-04-11 17:32:00,103.54,103.54,103.52,103.53,150152905.0
2006-04-11 17:33:00,103.535,103.539,103.528,103.53,35172677.0
2006-04-11 17:34:00,103.54,103.549,103.533,103.545,64056301.0
2006-04-11 17:35:00,103.55,103.55,103.535,103.535,120126975.0
2006-04-11 17:36:00,103.54,103.555,103.538,103.54,99494025.0
2006-04-11 17:37:00,103.55,103.55,103.515,103.53,75143795.0
2006-04-11 17:38:00,103.535,103.535,103.46,103.495,11324553.0
2006-04-11 17:39:00,103.5,103.52,103.48,103.51,69559884.0
2006-04-11 17:40:00,103.515,103.52,103.5,103.51,15108488.0
2006-04-11 17:41:00,103.515,103.52,103.503,103.503,15299965.0
2006-04-11 17:42:00,103.505,103.51,103.48,103.48,167581008.0
2006-04-11 17:43:00,103.49,103.5,103.47,103.49,33626773.0
2006-04-11 17:44:00,103.49,103.515,103.49,103.515,97789135.0
2006-04-11 17:45:00,103.503,103.523,103.503,103.52,90199833.0
2006-04-11 17:46:00,103.525,103.525,103.482,103.482,46608569.0
2006-04-11 17:47:00,103.483,103.515,103.483,103.515,135647114.0
2006-04-11 17:48:00,103.517,103.53,103.505,103.505,71948167.0
2006-04-11 17:49:00,103.515,103.521,103.515,103.515,56997565.0
2006-04-11 17:50:00,103.525,103.525,103.492,103.51,65289281.0
2006-04-11 17:51:00,103.51,103.51,103.493,103.495,68663087.0
2006-04-11 17:52:00,103.493,103.511,103.493,103.5,137389059.0
2006-04-11 17:53:00,103.5,103.5,103.478,103.48,26191142.0
2006-04-11 17:54:00,103.48,103.495,103.48,103.495,118946731.0
2006-04-11 17:55:00,103.49,103.505,103.487,103.49,39785936.0
2006-04-11 17:56:00,103.48,103.5,103.48,103.48,98644003.0
2006-04-11 17:57:00,103.485,103.485,103.46,103.46,26490790.0
2006-04-11 17:58:00,103.46,103.481,103.46,103.48,202571373.0
2006-04-11 17:59:00,103.485,103.507,103.485,103.507,23870246.0
2006-04-11 18:00:00,103.508,103.52,103.482,103.5,93745755.0
2006-04-11 18:01:00,103.49,103.529,103.455,103.482,11572053.0
2006-04-11 18:02:00,103.48,103.495,103.475,103.495,81717387.0
2006-04-11 18:03:00,103.505,103.515,103.493,103.495,4148741.0
2006-04-11 18:04:00,103.495,103.503,103.48,103.48,67369915.0
2006-04-11 18:05:00,103.473,103.481,103.417,103.457,64905635.0
2006-04-11 18:06:00,103.465,103.472,103.465,103.472,82786976.0
2006-04-11 18:07:00,103.475,103.487,103.45,103.472,61810807.0
2006-04-11 18:08:00,103.485,103.485,103.457,103.475,54228322.0
2006-04-11 18:09:00,103.48,103.495,103.466,103.48,109099588.0
2006-04-11 18:10:00,103.475,103.484,103.475,103.48,50848751.0
2006-04-11 18:11:00,103.483,103.5,103.483,103.485,32767548.0
2006-04-11 18:12:00,103.487,103.502,103.487,103.5,121506022.0
2006-04-11 18:13:00,103.5,103.5,103.48,103.495,27277914.0
2006-04-11 18:14:00,103.483,103.49,103.48,103.487,46484605.0
2006-04-11 18:15:00,103.48,103.495,103.447,103.48,117296584.0
2006-04-11 18:16:00,103.49,103.49,103.471,103.477,123461825.0
2006-04-11 18:17:00,103.485,103.495,103.468,103.468,121474220.0
2006-04-11 18:18:00,103.47,103.482,103.465,103.465,99439955.0
2006-04-11 18:19:00,103.47,103.482,103.467,103.47,30226738.0
2006-04-11 18:20:00,103.485,103.49,103.481,103.49,111241030.0
2006-04-11 18:21:00,103.495,103.495,103.468,103.47,62869168.0
2006-04-11 18:22:00,103.475,103.485,103.47,103.485,97115507.0
2006-04-11 18:23:00,103.485,103.49,103.478,103.49,22696102.0
2006-04-11 18:24:00,103.49,103.49,103.469,103.49,369146825.0
2006-04-11 18:25:00,103.49,103.494,103.475,103.48,85198703.0
2006-04-11 18:26:00,103.47,103.49,103.465,103.47,16015626.0
2006-04-11 18:27:00,103.48,103.49,103.48,103.483,24455389.0
2006-04-11 18:28:00,103.485,103.491,103.475,103.487,154311043.0
2006-04-11 18:29:00,103.483,103.499,103.483,103.483,174451488.0
2006-04-11 18:30:00,103.48,103.49,103.48,103.482,43716451.0
2006-04-11 18:31:00,103.485,103.499,103.467,103.467,106298464.0
2006-04-11 18:32:00,103.475,103.487,103.475,103.485,95235676.0
2006-04-11 18:33:00,103.48,103.48,103.44,103.44,718981232.0
2006-04-11 18:34:00,103.45,103.475,103.435,103.475,90804104.0
2006-04-11 18:35:00,103.465,103.465,103.42,103.425,27793048.0
2006-04-11 18:36:00,103.42,103.444,103.42,103.44,49236853.0
2006-04-11 18:37:00,103.428,103.46,103.425,103.43,38219523.0
2006-04-11 18:38:00,103.435,103.455,103.435,103.435,81727121.0
2006-04-11 18:39:00,103.427,103.427,103.385,103.385,118956599.0
2006-04-11 18:40:00,103.39,103.41,103.39,103.41,44285028.0
2006-04-11 18:41:00,103.41,103.41,103.397,103.397,65010077.0
2006-04-11 18:42:00,103.405,103.43,103.4,103.4,39744599.0
2006-04-11 18:43:00,103.393,103.4,103.385,103.4,57120314.0
2006-04-11 18:44:00,103.395,103.43,103.395,103.42,91916676.0
2006-04-11 18:45:00,103.42,103.44,103.413,103.413,45689500.0
2006-04-11 18:46:00,103.41,103.459,103.395,103.395,121236979.0
2006-04-11 18:47:00,103.437,103.447,103.42,103.42,72502489.0
2006-04-11 18:48:00,103.413,103.42,103.408,103.408,100075981.0
2006-04-11 18:49:00,103.425,103.425,103.39,103.4,41472094.0
2006-04-11 18:50:00,103.4,103.458,103.39,103.445,24746199.0
2006-04-11 18:51:00,103.445,103.445,103.388,103.415,67935656.0
2006-04-11 18:52:00,103.415,103.426,103.4,103.4,191561533.0
2006-04-11 18:53:00,103.398,103.398,103.355,103.355,52481095.0
2006-04-11 18:54:00,103.343,103.367,103.343,103.367,78569842.0
2006-04-11 18:55:00,103.37,103.42,103.37,103.41,31423888.0
2006-04-11 18:56:00,103.41,103.44,103.4,103.4,98304544.0
2006-04-11 18:57:00,103.41,103.418,103.405,103.405,32433156.0
2006-04-11 18:58:00,103.41,103.41,103.388,103.393,76153250.0
2006-04-11 18:59:00,103.4,103.4,103.367,103.367,8811633.0
2006-04-11 19:00:00,103.363,103.403,103.363,103.403,276457698.0
2006-04-11 19:01:00,103.405,103.415,103.39,103.403,31789603.0
2006-04-11 19:02:00,103.4,103.426,103.4,103.4,35742063.0
2006-04-11 19:03:00,103.4,103.428,103.4,103.4,89165250.0
2006-04-11 19:04:00,103.395,103.405,103.38,103.393,48864408.0
2006-04-11 19:05:00,103.405,103.405,103.375,103.39,192409209.0
2006-04-11 19:06:00,103.393,103.405,103.391,103.395,51548334.0
2006-04-11 19:07:00,103.395,103.42,103.395,103.42,60964552.0
2006-04-11 19:08:00,103.407,103.43,103.405,103.405,81149284.0
2006-04-11 19:09:00,103.41,103.425,103.405,103.405,36411578.0
2006-04-11 19:10:00,103.41,103.435,103.41,103.435,73511356.0
2006-04-11 19:11:00,103.445,103.464,103.42,103.42,54731236.0
2006-04-11 19:12:00,103.45,103.46,103.45,103.455,48780506.0
2006-04-11 19:13:00,103.445,103.448,103.43,103.43,142564783.0
2006-04-11 19:14:00,103.425,103.444,103.415,103.415,39385511.0
2006-04-11 19:15:00,103.415,103.427,103.415,103.425,53558299.0
2006-04-11 19:16:00,103.425,103.434,103.407,103.423,95850117.0
2006-04-11 19:17:00,103.42,103.447,103.42,103.435,107399343.0
2006-04-11 19:18:00,103.45,103.465,103.445,103.465,93310493.0
2006-04-11 19:19:00,103.46,103.467,103.45,103.45,190928293.0
2006-04-11 19:20:00,103.442,103.468,103.442,103.465,88939117.0
2006-04-11 19:21:00,103.47,103.477,103.465,103.465,30076751.0
2006-04-11 19:22:00,103.475,103.477,103.466,103.475,40660398.0
2006-04-11 19:23:00,103.47,103.475,103.462,103.465,86128877.0
2006-04-11 19:24:00,103.457,103.463,103.45,103.45,81924089.0
2006-04-11 19:25:00,103.45,103.465,103.442,103.465,17301804.0
2006-04-11 19:26:00,103.465,103.475,103.454,103.455,280557221.0
2006-04-11 19:27:00,103.453,103.47,103.44,103.44,55800926.0
2006-04-11 19:28:00,103.433,103.433,103.4,103.4,203727782.0
2006-04-11 19:29:00,103.41,103.435,103.38,103.425,137342686.0
2006-04-11 19:30:00,103.43,103.43,103.398,103.413,108619964.0
2006-04-11 19:31:00,103.41,103.43,103.393,103.415,92344691.0
2006-04-11 19:32:00,103.415,103.44,103.413,103.43,139654206.0
2006-04-11 19:33:00,103.422,103.442,103.42,103.42,58381248.0
2006-04-11 19:34:00,103.43,103.461,103.43,103.43,73150929.0
2006-04-11 19:35:00,103.45,103.455,103.445,103.453,99987785.0
2006-04-11 19:36:00,103.453,103.461,103.445,103.46,133909991.0
2006-04-11 19:37:00,103.46,103.46,103.441,103.447,95565587.0
2006-04-11 19:38:00,103.442,103.442,103.43,103.43,35528735.0
2006-04-11 19:39:00,103.43,103.43,103.395,103.42,9195488.0
2006-04-11 19:40:00,103.41,103.43,103.41,103.425,117375558.0
2006-04-11 19:41:00,103.42,103.435,103.42,103.425,98914012.0
2006-04-11 19:42:00,103.42,103.422,103.415,103.415,59121715.0
2006-04-11 19:43:00,103.417,103.42,103.41,103.415,50701478.0
2006-04-11 19:44:00,103.417,103.417,103.406,103.41,170775853.0
2006-04-11 19:45:00,103.4,103.416,103.354,103.4,22254187.0
2006-04-11 19:46:00,103.398,103.43,103.395,103.41,35018772.0
2006-04-11 19:47:00,103.415,103.443,103.362,103.443,26781739.0
2006-04-11 19:48:00,103.44,103.456,103.44,103.45,56409150.0
2006-04-11 19:49:00,103.443,103.455,103.435,103.45,136685182.0
2006-04-11 19:50:00,103.46,103.463,103.445,103.463,139348807.0
2006-04-11 19:51:00,103.465,103.47,103.45,103.47,18639307.0
2006-04-11 19:52:00,103.475,103.5,103.46,103.485,80279280.0
2006-04-11 19:53:00,103.48,103.481,103.435,103.453,103168522.0
2006-04-11 19:54:00,103.46,103.475,103.449,103.46,189660066.0
2006-04-11 19:55:00,103.46,103.467,103.458,103.465,45612877.0
2006-04-11 19:56:00,103.45,103.472,103.45,103.465,26738712.0
2006-04-11 19:57:00,103.465,103.48,103.455,103.48,79388515.0
2006-04-11 19:58:00,103.48,103.485,103.47,103.47,85105196.0
2006-04-11 19:59:00,103.465,103.48,103.465,103.47,107755741.0
2006-04-11 20:00:00,103.46,103.467,103.452,103.452,138680650.0
2006-04-11 20:01:00,103.46,103.46,103.448,103.46,37892565.0
2006-04-11 20:02:00,103.453,103.453,103.417,103.423,180071087.0
2006-04-11 20:03:00,103.43,103.44,103.41,103.41,198772516.0
2006-04-11 20:04:00,103.418,103.428,103.412,103.412,81070545.0
2006-04-11 20:05:00,103.41,103.433,103.41,103.42,62250323.0
2006-04-11 20:06:00,103.425,103.425,103.4,103.41,37508330.0
2006-04-11 20:07:00,103.395,103.395,103.38,103.38,34831824.0
2006-04-11 20:08:00,103.38,103.38,103.36,103.36,53977685.0
2006-04-11 20:09:00,103.36,103.4,103.345,103.4,98769964.0
2006-04-11 20:10:00,103.395,103.395,103.37,103.37,11057114.0
2006-04-11 20:11:00,103.365,103.365,103.348,103.365,15453403.0
2006-04-11 20:12:00,103.36,103.38,103.36,103.38,24317606.0
2006-04-11 20:13:00,103.37,103.383,103.36,103.38,109449960.0
2006-04-11 20:14:00,103.375,103.405,103.375,103.375,132671474.0
2006-04-11 20:15:00,103.367,103.393,103.367,103.375,38329944.0
2006-04-11 20:16:00,103.395,103.395,103.368,103.37,87383309.0
2006-04-11 20:17:00,103.375,103.39,103.375,103.39,15344730.0
2006-04-11 20:18:00,103.39,103.402,103.39,103.39,53074599.0
2006-04-11 20:19:00,103.405,103.405,103.395,103.395,3471108.0
2006-04-11 20:20:00,103.39,103.399,103.383,103.383,52876864.0
2006-04-11 20:21:00,103.375,103.382,103.365,103.38,38215874.0
2006-04-11 20:22:00,103.38,103.402,103.38,103.392,64836986.0
2006-04-11 20:23:00,103.4,103.4,103.373,103.385,61513153.0
2006-04-11 20:24:00,103.395,103.415,103.395,103.41,14043051.0
2006-04-11 20:25:00,103.4,103.413,103.35,103.35,21319405.0
2006-04-11 20:26:00,103.395,103.42,103.393,103.395,39328130.0
2006-04-11 20:27:00,103.39,103.395,103.39,103.395,219586587.0
2006-04-11 20:28:00,103.385,103.385,103.38,103.38,45392346.0
2006-04-11 20:29:00,103.39,103.39,103.355,103.38,146617972.0
2006-04-11 20:30:00,103.387,103.387,103.385,103.385,9596766.0
2006-04-11 20:31:00,103.39,103.41,103.36,103.36,15334284.0
2006-04-11 20:32:00,103.385,103.395,103.385,103.395,16918606.0
2006-04-11 20:33:00,103.395,103.41,103.38,103.41,17290478.0
2006-04-11 20:34:00,103.402,103.412,103.393,103.405,132140268.0
2006-04-11 20:35:00,103.365,103.406,103.345,103.345,33137014.0
2006-04-11 20:36:00,103.39,103.398,103.388,103.395,195556750.0
2006-04-11 20:37:00,103.395,103.42,103.395,103.42,8985718.0
2006-04-11 20:38:00,103.42,103.43,103.42,103.42,77904147.0
2006-04-11 20:39:00,103.43,103.441,103.43,103.435,20139941.0
2006-04-11 20:40:00,103.432,103.445,103.432,103.445,28139491.0
2006-04-11 20:41:00,103.44,103.44,103.42,103.42,1681727.0
2006-04-11 20:42:00,103.42,103.42,103.405,103.42,50788918.0
2006-04-11 20:43:00,103.41,103.41,103.39,103.395,42703168.0
2006-04-11 20:44:00,103.4,103.407,103.39,103.395,27210326.0
2006-04-11 20:45:00,103.395,103.4,103.373,103.373,91344743.0
2006-04-11 20:46:00,103.385,103.39,103.36,103.36,134115855.0
2006-04-11 20:47:00,103.355,103.395,103.355,103.395,30968300.0
2006-04-11 20:48:00,103.4,103.4,103.333,103.375,19521599.0
2006-04-11 20:49:00,103.38,103.395,103.38,103.395,33611856.0
2006-04-11 20:50:00,103.39,103.39,103.358,103.363,13113915.0
2006-04-11 20:51:00,103.37,103.392,103.37,103.385,198413979.0
2006-04-11 20:52:00,103.385,103.395,103.385,103.395,145976109.0
2006-04-11 20:53:00,103.41,103.44,103.41,103.435,78832698.0
2006-04-11 20:54:00,103.415,103.428,103.39,103.41,57089218.0
2006-04-11 20:55:00,103.397,103.416,103.397,103.4,16317551.0
2006-04-11 20:56:00,103.405,103.44,103.405,103.43,12109567.0
2006-04-11 20:57:00,103.435,103.435,103.415,103.415,5043377.0
2006-04-11 20:58:00,103.42,103.42,103.397,103.405,47549744.0
2006-04-11 20:59:00,103.405,103.415,103.385,103.385,39316269.0
2006-04-11 21:00:00,103.39,103.43,103.39,103.43,40148612.0
2006-04-11 21:01:00,103.42,103.42,103.41,103.41,14793949.0
2006-04-11 21:02:00,103.405,103.42,103.404,103.42,75472997.0
2006-04-11 21:03:00,103.425,103.425,103.397,103.405,15959199.0
2006-04-11 21:04:00,103.403,103.419,103.386,103.412,80144392.0
2006-04-11 21:05:00,103.42,103.42,103.403,103.403,35778520.0
2006-04-11 21:06:00,103.405,103.428,103.405,103.415,109821266.0
2006-04-11 21:07:00,103.42,103.42,103.397,103.4,55130381.0
2006-04-11 21:08:00,103.41,103.41,103.372,103.41,110724159.0
2006-04-11 21:09:00,103.425,103.425,103.401,103.412,166075412.0
2006-04-11 21:10:00,103.418,103.42,103.415,103.42,123255850.0
2006-04-11 21:11:00,103.42,103.42,103.41,103.42,317651618.0
2006-04-11 21:12:00,103.42,103.42,103.407,103.415,35039350.0
2006-04-11 21:13:00,103.415,103.417,103.41,103.41,58842939.0
2006-04-11 21:14:00,103.418,103.42,103.405,103.42,60332815.0
2006-04-11 21:15:00,103.41,103.42,103.41,103.415,115596260.0
2006-04-11 21:16:00,103.425,103.436,103.417,103.417,62115315.0
2006-04-11 21:17:00,103.425,103.436,103.405,103.405,17219941.0
2006-04-11 21:18:00,103.41,103.415,103.373,103.395,84089137.0
2006-04-11 21:19:00,103.4,103.41,103.388,103.388,69411089.0
2006-04-11 21:20:00,103.393,103.393,103.38,103.39,63135635.0
2006-04-11 21:21:00,103.39,103.405,103.387,103.4,161406167.0
2006-04-11 21:22:00,103.395,103.405,103.394,103.395,34472227.0
2006-04-11 21:23:00,103.39,103.398,103.39,103.395,99200262.0
2006-04-11 21:24:00,103.4,103.415,103.358,103.393,44125062.0
2006-04-11 21:25:00,103.39,103.4,103.37,103.395,25484654.0
2006-04-11 21:26:00,103.395,103.403,103.39,103.395,120737492.0
2006-04-11 21:27:00,103.395,103.395,103.372,103.39,31013930.0
2006-04-11 21:28:00,103.395,103.395,103.39,103.39,12876408.0
2006-04-11 21:29:00,103.395,103.395,103.36,103.36,114047577.0
2006-04-11 21:30:00,103.355,103.385,103.355,103.385,114574946.0
2006-04-11 21:31:00,103.375,103.382,103.375,103.375,13230209.0
2006-04-11 21:32:00,103.355,103.38,103.355,103.38,15407294.0
2006-04-11 21:33:00,103.375,103.375,103.359,103.375,70378087.0
2006-04-11 21:34:00,103.38,103.38,103.36,103.36,17044540.0
2006-04-11 21:35:00,103.36,103.37,103.345,103.37,17002903.0
2006-04-11 21:36:00,103.365,103.365,103.34,103.345,121296808.0
2006-04-11 21:37:00,103.35,103.357,103.325,103.325,60569064.0
2006-04-11 21:38:00,103.325,103.325,103.272,103.3,65920712.0
2006-04-11 21:39:00,103.305,103.323,103.305,103.31,39031524.0
2006-04-11 21:40:00,103.32,103.325,103.314,103.325,29714018.0
2006-04-11 21:41:00,103.325,103.327,103.31,103.317,121306877.0
2006-04-11 21:42:00,103.325,103.329,103.32,103.32,39902236.0
2006-04-11 21:43:00,103.315,103.331,103.305,103.305,46727971.0
2006-04-11 21:44:00,103.305,103.32,103.305,103.31,52504928.0
2006-04-11 21:45:00,103.3,103.3,103.268,103.295,44556238.0
2006-04-11 21:46:00,103.29,103.296,103.287,103.29,89348116.0
2006-04-11 21:47:00,103.295,103.315,103.285,103.315,31430397.0
2006-04-11 21:48:00,103.317,103.32,103.293,103.3,74529263.0
2006-04-11 21:49:00,103.295,103.321,103.292,103.292,30984180.0
2006-04-11 21:50:00,103.295,103.295,103.204,103.257,41232477.0
2006-04-11 21:51:00,103.255,103.28,103.255,103.27,32997546.0
2006-04-11 21:52:00,103.265,103.265,103.213,103.23,95734914.0
2006-04-11 21:53:00,103.225,103.273,103.225,103.27,55054487.0
2006-04-11 21:54:00,103.263,103.273,103.26,103.26,32605043.0
2006-04-11 21:55:00,103.255,103.265,103.255,103.26,51532910.0
2006-04-11 21:56:00,103.255,103.305,103.255,103.293,31789258.0
2006-04-11 21:57:00,103.3,103.3,103.26,103.298,90205627.0
2006-04-11 21:58:00,103.3,103.31,103.29,103.293,32762994.0
2006-04-11 21:59:00,103.295,103.296,103.279,103.28,92162261.0
2006-04-11 22:00:00,103.28,103.3,103.279,103.282,117432049.0
2006-04-11 22:01:00,103.283,103.283,103.25,103.26,35856173.0
2006-04-11 22:02:00,103.265,103.275,103.265,103.27,135904088.0
2006-04-11 22:03:00,103.285,103.285,103.255,103.26,42861923.0
2006-04-11 22:04:00,103.257,103.295,103.257,103.275,23745893.0
2006-04-11 22:05:00,103.267,103.287,103.267,103.285,104816552.0
2006-04-11 22:06:00,103.28,103.3,103.28,103.3,142200029.0
2006-04-11 22:07:00,103.295,103.313,103.295,103.303,38170485.0
2006-04-11 22:08:00,103.31,103.31,103.285,103.29,83921441.0
2006-04-11 22:09:00,103.295,103.305,103.29,103.29,92664888.0
2006-04-11 22:10:00,103.295,103.31,103.295,103.3,72525271.0
2006-04-11 22:11:00,103.305,103.32,103.305,103.32,54734573.0
2006-04-11 22:12:00,103.312,103.312,103.265,103.275,41599908.0
2006-04-11 22:13:00,103.265,103.285,103.265,103.28,40016016.0
2006-04-11 22:14:00,103.27,103.285,103.27,103.275,52552284.0
2006-04-11 22:15:00,103.272,103.28,103.272,103.275,58059193.0
2006-04-11 22:16:00,103.275,103.285,103.225,103.28,90837599.0
2006-04-11 22:17:00,103.275,103.288,103.275,103.283,108391692.0
2006-04-11 22:18:00,103.28,103.295,103.277,103.29,32145570.0
2006-04-11 22:19:00,103.285,103.31,103.285,103.285,218729110.0
2006-04-11 22:20:00,103.29,103.31,103.29,103.31,95587578.0
2006-04-11 22:21:00,103.31,103.31,103.28,103.305,63876045.0
2006-04-11 22:22:00,103.305,103.305,103.295,103.305,161018774.0
2006-04-11 22:23:00,103.303,103.32,103.267,103.32,40353909.0
2006-04-11 22:24:00,103.317,103.34,103.317,103.335,17082724.0
2006-04-11 22:25:00,103.33,103.338,103.315,103.315,27318875.0
2006-04-11 22:26:00,103.335,103.343,103.322,103.34,34743676.0
2006-04-11 22:27:00,103.34,103.34,103.305,103.31,52976581.0
2006-04-11 22:28:00,103.315,103.315,103.285,103.285,152772662.0
2006-04-11 22:29:00,103.29,103.3,103.29,103.292,34641952.0
2006-04-11 22:30:00,103.292,103.293,103.25,103.25,196481554.0
2006-04-11 22:31:00,103.26,103.265,103.253,103.253,115104162.0
2006-04-11 22:32:00,103.253,103.26,103.25,103.255,12769211.0
2006-04-11 22:33:00,103.265,103.295,103.263,103.295,26729389.0
2006-04-11 22:34:00,103.283,103.3,103.283,103.29,161003847.0
2006-04-11 22:35:00,103.287,103.303,103.282,103.303,123948533.0
2006-04-11 22:36:00,103.3,103.31,103.295,103.295,46231683.0
2006-04-11 22:37:00,103.31,103.31,103.28,103.295,152866386.0
2006-04-11 22:38:00,103.285,103.3,103.277,103.277,53620157.0
2006-04-11 22:39:00,103.275,103.3,103.275,103.3,64439292.0
2006-04-11 22:40:00,103.295,103.32,103.293,103.32,108807534.0
2006-04-11 22:41:00,103.313,103.355,103.313,103.355,162680542.0
2006-04-11 22:42:00,103.36,103.36,103.345,103.35,54546669.0
2006-04-11 22:43:00,103.345,103.376,103.345,103.358,31214819.0
2006-04-11 22:44:00,103.365,103.38,103.363,103.37,52520227.0
2006-04-11 22:45:00,103.37,103.37,103.357,103.37,39085119.0
2006-04-11 22:46:00,103.36,103.375,103.36,103.37,59791594.0
2006-04-11 22:47:00,103.36,103.369,103.343,103.365,59904207.0
2006-04-11 22:48:00,103.365,103.37,103.362,103.365,46783500.0
2006-04-11 22:49:00,103.37,103.37,103.32,103.32,69571267.0
2006-04-11 22:50:00,103.36,103.374,103.35,103.35,97098688.0
2006-04-11 22:51:00,103.36,103.376,103.36,103.375,48317205.0
2006-04-11 22:52:00,103.38,103.385,103.335,103.385,38171622.0
2006-04-11 22:53:00,103.37,103.4,103.365,103.365,100566116.0
2006-04-11 22:54:00,103.375,103.385,103.37,103.37,10290040.0
2006-04-11 22:55:00,103.38,103.391,103.375,103.39,146921973.0
2006-04-11 22:56:00,103.39,103.405,103.385,103.405,85489517.0
2006-04-11 22:57:00,103.405,103.45,103.405,103.44,243978292.0
2006-04-11 22:58:00,103.428,103.45,103.425,103.45,39546539.0
2006-04-11 22:59:00,103.445,103.455,103.44,103.443,15052306.0
2006-04-11 23:00:00,103.443,103.45,103.395,103.45,272641626.0
2006-04-11 23:36:00,103.45,103.45,103.435,103.435,3618727.0
2006-04-11 23:37:00,103.435,103.449,103.42,103.42,22603921.0
2006-04-11 23:38:00,103.415,103.42,103.407,103.415,164348297.0
2006-04-11 23:39:00,103.42,103.42,103.395,103.4,206028803.0
2006-04-11 23:40:00,103.4,103.405,103.388,103.395,274869169.0
2006-04-11 23:41:00,103.355,103.4,103.355,103.395,84161391.0
2006-04-11 23:42:00,103.395,103.405,103.355,103.395,80053664.0
2006-04-11 23:43:00,103.4,103.4,103.388,103.395,102303741.0
2006-04-11 23:44:00,103.4,103.4,103.385,103.39,175671626.0
2006-04-11 23:45:00,103.385,103.415,103.35,103.39,627679428.0
2006-04-11 23:46:00,103.383,103.409,103.383,103.407,46887222.0
2006-04-11 23:47:00,103.41,103.415,103.395,103.405,31992568.0
2006-04-11 23:48:00,103.405,103.41,103.397,103.398,104468538.0
2006-04-11 23:49:00,103.403,103.41,103.395,103.407,14437789.0
2006-04-11 23:50:00,103.403,103.41,103.398,103.41,45100277.0
2006-04-11 23:51:00,103.4,103.41,103.4,103.4,339545842.0
2006-04-11 23:52:00,103.41,103.415,103.395,103.41,275370809.0
2006-04-11 23:53:00,103.4,103.41,103.395,103.4,63811419.0
2006-04-11 23:54:00,103.4,103.404,103.338,103.37,89444170.0
2006-04-11 23:55:00,103.375,103.401,103.375,103.39,405654365.0
2006-04-11 23:56:00,103.395,103.405,103.39,103.405,64698672.0
2006-04-11 23:57:00,103.395,103.396,103.385,103.39,76612378.0
2006-04-11 23:58:00,103.395,103.405,103.385,103.385,60415240.0
2006-04-11 23:59:00,103.395,103.413,103.395,103.413,150625847.0
2006-04-12 00:00:00,103.425,103.426,103.42,103.42,142056231.0
2006-04-12 00:01:00,103.425,103.425,103.38,103.395,43391390.0
2006-04-12 00:02:00,103.395,103.405,103.39,103.398,180329140.0
2006-04-12 00:03:00,103.393,103.425,103.393,103.402,57664342.0
2006-04-12 00:04:00,103.405,103.41,103.378,103.41,42659524.0
2006-04-12 00:05:00,103.405,103.406,103.385,103.385,148764602.0
2006-04-12 00:06:00,103.383,103.394,103.35,103.363,27754134.0
2006-04-12 00:07:00,103.363,103.39,103.363,103.39,88954705.0
2006-04-12 00:08:00,103.377,103.395,103.377,103.388,33305187.0
2006-04-12 00:09:00,103.388,103.395,103.375,103.383,69455035.0
2006-04-12 00:10:00,103.385,103.395,103.385,103.39,28334828.0
2006-04-12 00:11:00,103.39,103.407,103.389,103.395,53632068.0
2006-04-12 00:12:00,103.39,103.39,103.36,103.36,168357428.0
2006-04-12 00:13:00,103.37,103.37,103.352,103.36,46650500.0
2006-04-12 00:14:00,103.36,103.365,103.36,103.363,64001710.0
2006-04-12 00:15:00,103.365,103.37,103.36,103.37,40041360.0
2006-04-12 00:16:00,103.37,103.37,103.335,103.335,25563035.0
2006-04-12 00:17:00,103.345,103.35,103.338,103.35,70413444.0
2006-04-12 00:18:00,103.338,103.35,103.338,103.343,318346400.0
2006-04-12 00:19:00,103.34,103.349,103.33,103.33,68380925.0
2006-04-12 00:20:00,103.328,103.345,103.328,103.345,57130111.0
2006-04-12 00:21:00,103.345,103.355,103.34,103.35,58002723.0
2006-04-12 00:22:00,103.34,103.35,103.33,103.343,80026656.0
2006-04-12 00:23:00,103.35,103.35,103.34,103.34,205131419.0
2006-04-12 00:24:00,103.337,103.34,103.337,103.34,63642206.0
2006-04-12 00:25:00,103.347,103.347,103.33,103.33,12953015.0
2006-04-12 00:26:00,103.34,103.34,103.34,103.34,4960749.0
2006-04-12 00:27:00,103.33,103.34,103.33,103.337,66744946.0
2006-04-12 00:28:00,103.338,103.34,103.333,103.34,93201227.0
2006-04-12 00:29:00,103.335,103.345,103.332,103.335,99328042.0
2006-04-12 00:30:00,103.33,103.33,103.33,103.33,7501661.0
2006-04-12 00:31:00,103.335,103.335,103.32,103.325,151655742.0
2006-04-12 00:32:00,103.325,103.33,103.325,103.325,39243615.0
2006-04-12 00:33:00,103.322,103.322,103.305,103.305,63423165.0
2006-04-12 00:34:00,103.303,103.311,103.295,103.3,162344803.0
2006-04-12 00:35:00,103.305,103.305,103.293,103.293,7407373.0
2006-04-12 00:36:00,103.3,103.3,103.281,103.282,11329395.0
2006-04-12 00:37:00,103.288,103.29,103.28,103.285,111878064.0
2006-04-12 00:38:00,103.285,103.297,103.285,103.29,27625371.0
2006-04-12 00:39:00,103.3,103.3,103.3,103.3,9402616.0
2006-04-12 00:40:00,103.29,103.3,103.29,103.3,46975298.0
2006-04-12 00:41:00,103.295,103.3,103.29,103.3,64421852.0
2006-04-12 00:42:00,103.3,103.3,103.288,103.3,8450500.0
2006-04-12 00:43:00,103.3,103.3,103.287,103.287,28245706.0
2006-04-12 00:44:00,103.285,103.29,103.277,103.29,30110379.0
2006-04-12 00:45:00,103.29,103.305,103.26,103.26,20648616.0
2006-04-12 00:46:00,103.27,103.275,103.24,103.24,16392540.0
2006-04-12 00:47:00,103.237,103.255,103.237,103.255,3836710.0
2006-04-12 00:48:00,103.265,103.265,103.237,103.237,95833944.0
2006-04-12 00:49:00,103.25,103.26,103.235,103.235,26331930.0
2006-04-12 00:50:00,103.24,103.24,103.22,103.235,74851203.0
2006-04-12 00:51:00,103.235,103.245,103.223,103.223,22856413.0
2006-04-12 00:52:00,103.22,103.25,103.22,103.25,19088701.0
2006-04-12 00:53:00,103.245,103.25,103.245,103.25,18424953.0
2006-04-12 00:54:00,103.26,103.26,103.245,103.253,29190386.0
2006-04-12 00:55:00,103.248,103.275,103.248,103.275,15881496.0
2006-04-12 00:56:00,103.28,103.28,103.272,103.28,56581282.0
2006-04-12 00:57:00,103.275,103.278,103.263,103.273,68501797.0
2006-04-12 00:58:00,103.273,103.277,103.272,103.277,80860685.0
2006-04-12 00:59:00,103.275,103.275,103.26,103.26,86528531.0
2006-04-12 01:00:00,103.255,103.265,103.25,103.25,47413533.0
2006-04-12 01:01:00,103.26,103.26,103.21,103.26,42400874.0
2006-04-12 01:02:00,103.26,103.27,103.245,103.26,28926420.0
2006-04-12 01:03:00,103.265,103.266,103.25,103.25,63433639.0
2006-04-12 01:04:00,103.25,103.255,103.25,103.255,73837482.0
2006-04-12 01:05:00,103.26,103.26,103.245,103.25,107204964.0
2006-04-12 01:06:00,103.25,103.25,103.22,103.22,103061208.0
2006-04-12 01:07:00,103.21,103.21,103.17,103.17,215173140.0
2006-04-12 01:08:00,103.17,103.17,103.155,103.17,40070207.0
2006-04-12 01:09:00,103.163,103.167,103.138,103.167,40788255.0
2006-04-12 01:10:00,103.16,103.173,103.16,103.17,74706784.0
2006-04-12 01:11:00,103.17,103.17,103.15,103.155,35949042.0
2006-04-12 01:12:00,103.157,103.157,103.147,103.147,37305279.0
2006-04-12 01:13:00,103.165,103.165,103.14,103.145,86329237.0
2006-04-12 01:14:00,103.15,103.158,103.14,103.158,21664841.0
2006-04-12 01:15:00,103.148,103.172,103.148,103.155,15971418.0
2006-04-12 01:16:00,103.155,103.155,103.15,103.15,36374248.0
2006-04-12 01:17:00,103.155,103.16,103.15,103.15,71698215.0
2006-04-12 01:18:00,103.15,103.17,103.11,103.17,186809415.0
2006-04-12 01:19:00,103.165,103.165,103.128,103.143,80887875.0
2006-04-12 01:20:00,103.142,103.15,103.1,103.1,104985395.0
2006-04-12 01:21:00,103.15,103.16,103.142,103.16,31635809.0
2006-04-12 01:22:00,103.153,103.153,103.115,103.115,4179766.0
2006-04-12 01:23:00,103.17,103.17,103.16,103.165,28780784.0
2006-04-12 01:24:00,103.16,103.161,103.11,103.11,267998094.0
2006-04-12 01:25:00,103.147,103.166,103.145,103.145,104296463.0
2006-04-12 01:26:00,103.135,103.15,103.133,103.15,73071861.0
2006-04-12 01:27:00,103.155,103.155,103.142,103.143,69628119.0
2006-04-12 01:28:00,103.15,103.15,103.14,103.14,158584065.0
2006-04-12 01:29:00,103.145,103.15,103.145,103.145,181824652.0
2006-04-12 01:30:00,103.145,103.15,103.143,103.15,101996338.0
2006-04-12 01:31:00,103.145,103.171,103.145,103.153,84882672.0
2006-04-12 01:32:00,103.155,103.155,103.108,103.153,45585257.0
2006-04-12 01:33:00,103.155,103.173,103.155,103.173,178507338.0
2006-04-12 01:34:00,103.175,103.195,103.175,103.195,122926997.0
2006-04-12 01:35:00,103.19,103.195,103.184,103.195,75502697.0
2006-04-12 01:36:00,103.195,103.225,103.195,103.22,24520940.0
2006-04-12 01:37:00,103.215,103.238,103.213,103.225,64752481.0
2006-04-12 01:38:00,103.225,103.23,103.208,103.23,43943223.0
2006-04-12 01:39:00,103.225,103.233,103.206,103.23,41295771.0
2006-04-12 01:40:00,103.22,103.24,103.215,103.215,330797633.0
2006-04-12 01:41:00,103.22,103.22,103.19,103.19,184010046.0
2006-04-12 01:42:00,103.185,103.23,103.185,103.217,113237151.0
2006-04-12 01:43:00,103.215,103.216,103.2,103.202,27242140.0
2006-04-12 01:44:00,103.21,103.21,103.205,103.205,13354610.0
2006-04-12 01:45:00,103.21,103.21,103.203,103.205,17591060.0
2006-04-12 01:46:00,103.21,103.224,103.2,103.2,14729117.0
2006-04-12 01:47:00,103.2,103.225,103.2,103.22,43757486.0
2006-04-12 01:48:00,103.213,103.235,103.213,103.222,51736532.0
2006-04-12 01:49:00,103.225,103.225,103.176,103.215,36623066.0
2006-04-12 01:50:00,103.205,103.214,103.2,103.2,147127341.0
2006-04-12 01:51:00,103.205,103.24,103.205,103.215,155407473.0
2006-04-12 01:52:00,103.225,103.225,103.163,103.2,54432008.0
2006-04-12 01:53:00,103.193,103.216,103.193,103.193,47056122.0
2006-04-12 01:54:00,103.19,103.19,103.15,103.19,43639146.0
2006-04-12 01:55:00,103.18,103.184,103.16,103.16,223297286.0
2006-04-12 01:56:00,103.17,103.17,103.155,103.16,176777889.0
2006-04-12 01:57:00,103.16,103.183,103.152,103.152,23880988.0
2006-04-12 01:58:00,103.15,103.175,103.11,103.11,44437975.0
2006-04-12 01:59:00,103.16,103.182,103.16,103.165,118332048.0
2006-04-12 02:00:00,103.165,103.174,103.142,103.16,123095856.0
2006-04-12 02:01:00,103.11,103.175,103.11,103.155,36275424.0
2006-04-12 02:02:00,103.152,103.17,103.145,103.17,25035107.0
2006-04-12 02:03:00,103.17,103.18,103.165,103.18,178401348.0
2006-04-12 02:04:00,103.17,103.18,103.16,103.16,204859896.0
2006-04-12 02:05:00,103.17,103.17,103.145,103.15,47808003.0
2006-04-12 02:06:00,103.153,103.165,103.152,103.153,51343288.0
2006-04-12 02:07:00,103.17,103.175,103.125,103.175,50785604.0
2006-04-12 02:08:00,103.165,103.185,103.165,103.185,154357842.0
2006-04-12 02:09:00,103.18,103.19,103.18,103.185,162607574.0
2006-04-12 02:10:00,103.195,103.195,103.14,103.185,37592964.0
2006-04-12 02:11:00,103.182,103.182,103.123,103.123,52658047.0
2006-04-12 02:12:00,103.13,103.17,103.13,103.17,39972125.0
2006-04-12 02:13:00,103.17,103.171,103.149,103.15,15450665.0
2006-04-12 02:14:00,103.145,103.145,103.12,103.12,18686062.0
2006-04-12 02:15:00,103.115,103.14,103.115,103.14,13598014.0
2006-04-12 02:16:00,103.132,103.155,103.12,103.155,26290426.0
2006-04-12 02:17:00,103.157,103.157,103.133,103.155,106027295.0
2006-04-12 02:18:00,103.16,103.18,103.157,103.18,185793674.0
2006-04-12 02:19:00,103.175,103.175,103.16,103.16,311075455.0
2006-04-12 02:20:00,103.17,103.18,103.148,103.175,44644073.0
2006-04-12 02:21:00,103.18,103.205,103.18,103.205,45330332.0
2006-04-12 02:22:00,103.205,103.21,103.188,103.205,71125306.0
2006-04-12 02:23:00,103.21,103.235,103.195,103.195,25131638.0
2006-04-12 02:24:00,103.195,103.22,103.194,103.22,75927894.0
2006-04-12 02:25:00,103.225,103.225,103.21,103.215,112684020.0
2006-04-12 02:26:00,103.213,103.213,103.185,103.195,181225725.0
2006-04-12 02:27:00,103.193,103.195,103.193,103.195,10097751.0
2006-04-12 02:28:00,103.193,103.216,103.193,103.195,80863745.0
2006-04-12 02:29:00,103.2,103.21,103.195,103.195,99820256.0
2006-04-12 02:30:00,103.195,103.195,103.185,103.185,172935747.0
2006-04-12 02:31:00,103.18,103.184,103.17,103.17,149847932.0
2006-04-12 02:32:00,103.163,103.18,103.163,103.175,64244437.0
2006-04-12 02:33:00,103.17,103.18,103.165,103.165,78851689.0
2006-04-12 02:34:00,103.175,103.185,103.157,103.157,109936187.0
2006-04-12 02:35:00,103.12,103.196,103.12,103.15,260369271.0
2006-04-12 02:36:00,103.155,103.18,103.125,103.18,31833631.0
2006-04-12 02:37:00,103.125,103.133,103.125,103.133,3912905.0
2006-04-12 02:38:00,103.14,103.14,103.065,103.09,31696032.0
2006-04-12 02:39:00,103.04,103.101,103.04,103.082,108939916.0
2006-04-12 02:40:00,103.083,103.115,103.083,103.085,84788129.0
2006-04-12 02:41:00,103.09,103.125,103.062,103.1,178134269.0
2006-04-12 02:42:00,103.1,103.1,103.1,103.1,32066040.0
2006-04-12 02:43:00,103.11,103.11,103.085,103.085,33651815.0
2006-04-12 02:44:00,103.085,103.085,103.048,103.048,9100670.0
2006-04-12 02:45:00,103.06,103.06,103.05,103.05,2511492.0
2006-04-12 02:46:00,103.045,103.07,103.035,103.055,91927633.0
2006-04-12 02:47:00,103.037,103.057,103.037,103.057,40395538.0
2006-04-12 02:48:00,103.055,103.059,103.05,103.05,7540719.0
2006-04-12 02:49:00,103.05,103.065,103.04,103.04,81816651.0
2006-04-12 02:50:00,103.04,103.043,103.04,103.043,25973526.0
2006-04-12 02:51:00,103.05,103.065,103.046,103.05,43239677.0
2006-04-12 02:52:00,103.05,103.055,103.02,103.02,204149096.0
2006-04-12 02:53:00,103.03,103.03,102.97,103.0,98973598.0
2006-04-12 02:54:00,103.0,103.025,102.98,102.98,106175063.0
2006-04-12 02:55:00,102.975,103.0,102.975,103.0,76770097.0
2006-04-12 02:56:00,103.0,103.045,103.0,103.045,64327793.0
2006-04-12 02:57:00,103.04,103.05,103.03,103.03,22488324.0
2006-04-12 02:58:00,103.03,103.035,102.98,103.03,43970625.0
2006-04-12 02:59:00,103.02,103.026,102.99,102.995,44257942.0
2006-04-12 03:00:00,103.0,103.0,102.975,102.995,86972088.0
2006-04-12 03:01:00,102.997,102.997,102.975,102.983,89835227.0
2006-04-12 03:02:00,102.983,102.983,102.96,102.965,71008395.0
2006-04-12 03:03:00,102.97,102.98,102.967,102.97,52467804.0
2006-04-12 03:04:00,102.965,102.988,102.965,102.988,16253706.0
2006-04-12 03:05:00,102.995,102.995,102.995,102.995,438616.0
2006-04-12 03:06:00,102.99,102.99,102.985,102.985,17125155.0
2006-04-12 03:07:00,102.99,102.99,102.988,102.99,17378642.0
2006-04-12 03:08:00,102.995,102.995,102.995,102.995,669627.0
2006-04-12 03:09:00,102.995,103.03,102.995,103.03,9241905.0
2006-04-12 03:10:00,103.03,103.055,103.03,103.055,8932084.0
2006-04-12 03:11:00,103.045,103.045,103.045,103.045,5074792.0
2006-04-12 03:12:00,103.045,103.067,103.045,103.067,4088130.0
2006-04-12 03:13:00,103.07,103.07,103.07,103.07,2953367.0
2006-04-12 03:14:00,103.06,103.08,103.06,103.08,11242177.0
2006-04-12 03:15:00,103.08,103.095,103.08,103.095,30476092.0
2006-04-12 03:16:00,103.097,103.11,103.097,103.11,29641836.0
2006-04-12 03:17:00,103.11,103.133,103.11,103.13,8391758.0
2006-04-12 03:18:00,103.13,103.13,103.103,103.105,70754373.0
2006-04-12 03:19:00,103.11,103.12,103.1,103.1,51132359.0
2006-04-12 03:20:00,103.11,103.12,103.11,103.12,8603364.0
2006-04-12 03:21:00,103.11,103.121,103.105,103.105,26413015.0
2006-04-12 03:22:00,103.105,103.12,103.098,103.098,103208544.0
2006-04-12 03:23:00,103.092,103.11,103.091,103.11,11631823.0
2006-04-12 03:24:00,103.103,103.103,103.075,103.075,7996732.0
2006-04-12 03:25:00,103.07,103.093,103.07,103.073,167937120.0
2006-04-12 03:26:00,103.075,103.082,103.075,103.082,60796744.0
2006-04-12 03:27:00,103.085,103.089,103.075,103.085,40536737.0
2006-04-12 03:28:00,103.085,103.085,103.067,103.085,156652978.0
2006-04-12 03:29:00,103.08,103.08,103.08,103.08,7278926.0
2006-04-12 03:30:00,103.085,103.105,103.085,103.095,96257434.0
2006-04-12 03:31:00,103.1,103.104,103.098,103.098,93773242.0
2006-04-12 03:32:00,103.097,103.115,103.097,103.1,63803604.0
2006-04-12 03:33:00,103.11,103.11,103.11,103.11,5142272.0
2006-04-12 03:34:00,103.1,103.1,103.097,103.097,12010213.0
2006-04-12 03:35:00,103.09,103.09,103.087,103.087,58020064.0
2006-04-12 03:36:00,103.09,103.1,103.09,103.1,210693730.0
2006-04-12 03:37:00,103.093,103.093,103.064,103.07,85425552.0
2006-04-12 03:38:00,103.08,103.098,103.078,103.085,60344074.0
2006-04-12 03:39:00,103.085,103.085,103.078,103.078,58409274.0
2006-04-12 03:40:00,103.08,103.095,103.08,103.08,66935125.0
2006-04-12 03:41:00,103.083,103.09,103.078,103.078,308295949.0
2006-04-12 03:42:00,103.09,103.097,103.086,103.095,71333647.0
2006-04-12 03:43:00,103.085,103.1,103.077,103.1,24708135.0
2006-04-12 03:44:00,103.1,103.135,103.1,103.135,36677990.0
2006-04-12 03:45:00,103.133,103.134,103.12,103.12,64917039.0
2006-04-12 03:46:00,103.12,103.135,103.12,103.13,43484803.0
2006-04-12 03:47:00,103.12,103.133,103.12,103.13,163137048.0
2006-04-12 03:48:00,103.135,103.145,103.132,103.14,57980613.0
2006-04-12 03:49:00,103.14,103.14,103.085,103.085,28609480.0
2006-04-12 03:50:00,103.083,103.089,103.068,103.068,69075120.0
2006-04-12 03:51:00,103.068,103.092,103.057,103.057,32613776.0
2006-04-12 03:52:00,103.07,103.083,103.07,103.083,92200150.0
2006-04-12 03:53:00,103.083,103.083,103.063,103.063,26518379.0
2006-04-12 03:54:00,103.065,103.079,103.065,103.065,160203104.0
2006-04-12 03:55:00,103.07,103.085,103.05,103.085,44646283.0
2006-04-12 03:56:00,103.082,103.095,103.082,103.083,55473153.0
2006-04-12 03:57:00,103.088,103.096,103.086,103.095,187627863.0
2006-04-12 03:58:00,103.095,103.105,103.092,103.105,41670403.0
2006-04-12 03:59:00,103.1,103.105,103.09,103.105,136069188.0
2006-04-12 04:00:00,103.093,103.109,103.093,103.095,159089404.0
2006-04-12 04:01:00,103.085,103.105,103.085,103.095,58007910.0
2006-04-12 04:02:00,103.09,103.105,103.09,103.095,74366509.0
2006-04-12 04:03:00,103.105,103.112,103.095,103.095,68938382.0
2006-04-12 04:04:00,103.09,103.103,103.09,103.095,381864220.0
2006-04-12 04:05:00,103.09,103.108,103.044,103.08,87152067.0
2006-04-12 04:06:00,103.08,103.08,103.049,103.05,58063165.0
2006-04-12 04:07:00,103.06,103.073,103.059,103.07,295019081.0
2006-04-12 04:08:00,103.07,103.082,103.06,103.06,368991350.0
2006-04-12 04:09:00,103.07,103.08,103.063,103.063,47111959.0
2006-04-12 04:10:00,103.067,103.07,103.055,103.063,15281320.0
2006-04-12 04:11:00,103.058,103.07,103.057,103.065,100344380.0
2006-04-12 04:12:00,103.065,103.072,103.053,103.06,30521434.0
2006-04-12 04:13:00,103.057,103.058,103.041,103.053,46455188.0
2006-04-12 04:14:00,103.06,103.065,103.015,103.055,627805001.0
2006-04-12 04:15:00,103.06,103.06,103.05,103.06,175391002.0
2006-04-12 04:16:00,103.055,103.061,103.045,103.05,96841861.0
2006-04-12 04:17:00,103.045,103.06,103.01,103.055,86144050.0
2006-04-12 04:18:00,103.055,103.055,102.995,102.995,86862824.0
2006-04-12 04:19:00,103.035,103.045,103.025,103.03,265908074.0
2006-04-12 04:20:00,103.03,103.035,103.015,103.03,205638091.0
2006-04-12 04:21:00,103.025,103.03,103.017,103.025,166193040.0
2006-04-12 04:22:00,103.03,103.035,103.017,103.025,23401926.0
2006-04-12 04:23:00,103.025,103.03,103.025,103.03,3378198.0
2006-04-12 04:24:00,103.025,103.05,103.02,103.05,11391087.0
2006-04-12 04:25:00,103.05,103.062,103.05,103.062,9644416.0
2006-04-12 04:26:00,103.075,103.075,103.067,103.067,10789201.0
2006-04-12 04:27:00,103.07,103.075,103.07,103.075,34768475.0
2006-04-12 04:28:00,103.067,103.069,103.05,103.055,45929446.0
2006-04-12 04:29:00,103.055,103.09,103.055,103.09,15558090.0
2006-04-12 04:30:00,103.085,103.095,103.085,103.095,4907746.0
2006-04-12 04:31:00,103.1,103.1,103.1,103.1,13874533.0
2006-04-12 04:32:00,103.1,103.1,103.1,103.1,6724897.0
2006-04-12 04:33:00,103.1,103.1,103.09,103.095,39797324.0
2006-04-12 04:34:00,103.095,103.101,103.09,103.095,25746117.0
2006-04-12 04:35:00,103.095,103.103,103.095,103.103,14572889.0
2006-04-12 04:36:00,103.102,103.105,103.102,103.105,9919495.0
2006-04-12 04:37:00,103.105,103.105,103.073,103.073,21158424.0
2006-04-12 04:38:00,103.07,103.076,103.055,103.065,186635163.0
2006-04-12 04:39:00,103.065,103.07,103.065,103.07,65973936.0
2006-04-12 04:40:00,103.063,103.065,103.063,103.065,7322250.0
2006-04-12 04:41:00,103.075,103.075,103.065,103.065,15308185.0
2006-04-12 04:42:00,103.04,103.04,103.04,103.04,957038.0
2006-04-12 04:43:00,103.07,103.1,103.07,103.085,46459539.0
2006-04-12 04:44:00,103.09,103.09,103.085,103.085,2774117.0
2006-04-12 04:45:00,103.083,103.083,103.083,103.083,4253452.0
2006-04-12 04:46:00,103.085,103.085,103.07,103.07,3771371.0
2006-04-12 04:47:00,103.075,103.085,103.075,103.085,38127924.0
2006-04-12 04:48:00,103.085,103.085,103.06,103.06,145807235.0
2006-04-12 04:49:00,103.07,103.085,103.065,103.065,183802187.0
2006-04-12 04:50:00,103.07,103.073,103.07,103.073,27922898.0
2006-04-12 04:51:00,103.08,103.08,103.08,103.08,4166395.0
2006-04-12 04:52:00,103.075,103.075,103.068,103.068,26386304.0
2006-04-12 04:53:00,103.063,103.07,103.063,103.07,46781032.0
2006-04-12 04:54:00,103.065,103.07,103.055,103.055,29943785.0
2006-04-12 04:55:00,103.055,103.073,103.052,103.055,49733726.0
2006-04-12 04:56:00,103.047,103.055,103.047,103.055,13108727.0
2006-04-12 04:57:00,103.052,103.08,103.052,103.075,78138556.0
2006-04-12 04:58:00,103.085,103.085,103.07,103.07,7978079.0
2006-04-12 04:59:00,103.08,103.08,103.025,103.073,285488612.0
2006-04-12 05:00:00,103.073,103.085,103.07,103.075,14096557.0
2006-04-12 05:01:00,103.08,103.092,103.078,103.078,38729350.0
2006-04-12 05:02:00,103.09,103.095,103.08,103.085,224285976.0
2006-04-12 05:03:00,103.085,103.09,103.08,103.08,92521124.0
2006-04-12 05:04:00,103.08,103.09,103.07,103.09,152140386.0
2006-04-12 05:05:00,103.08,103.115,103.08,103.115,10595181.0
2006-04-12 05:06:00,103.105,103.14,103.105,103.12,107259083.0
2006-04-12 05:07:00,103.135,103.135,103.078,103.12,39920125.0
2006-04-12 05:08:00,103.115,103.128,103.115,103.12,50903081.0
2006-04-12 05:09:00,103.11,103.123,103.109,103.12,95381815.0
2006-04-12 05:10:00,103.08,103.13,103.08,103.13,71678619.0
2006-04-12 05:11:00,103.125,103.13,103.122,103.125,51421741.0
2006-04-12 05:12:00,103.125,103.138,103.107,103.11,63891004.0
2006-04-12 05:13:00,103.12,103.142,103.12,103.12,56636918.0
2006-04-12 05:14:00,103.13,103.13,103.117,103.13,40140825.0
2006-04-12 05:15:00,103.13,103.13,103.12,103.125,55208901.0
2006-04-12 05:16:00,103.118,103.135,103.118,103.125,30820320.0
2006-04-12 05:17:00,103.13,103.13,103.12,103.13,51107155.0
2006-04-12 05:18:00,103.125,103.135,103.123,103.123,169794955.0
2006-04-12 05:19:00,103.13,103.15,103.125,103.125,99970167.0
2006-04-12 05:20:00,103.13,103.15,103.125,103.125,61411695.0
2006-04-12 05:21:00,103.127,103.127,103.085,103.085,55312726.0
2006-04-12 05:22:00,103.095,103.11,103.089,103.11,153742724.0
2006-04-12 05:23:00,103.095,103.111,103.09,103.09,48203193.0
2006-04-12 05:24:00,103.093,103.093,103.077,103.077,132000571.0
2006-04-12 05:25:00,103.08,103.09,103.077,103.083,167555254.0
2006-04-12 05:26:00,103.095,103.115,103.087,103.115,27621566.0
2006-04-12 05:27:00,103.105,103.105,103.083,103.083,11749366.0
2006-04-12 05:28:00,103.083,103.083,103.07,103.07,106361268.0
2006-04-12 05:29:00,103.06,103.07,103.06,103.062,179796439.0
2006-04-12 05:30:00,103.062,103.07,103.06,103.06,34194009.0
2006-04-12 05:31:00,103.055,103.07,103.055,103.065,161373889.0
2006-04-12 05:32:00,103.06,103.07,103.06,103.07,57815759.0
2006-04-12 05:33:00,103.07,103.075,103.055,103.075,35098167.0
2006-04-12 05:34:00,103.055,103.07,103.055,103.07,28976322.0
2006-04-12 05:35:00,103.075,103.075,103.065,103.067,15852564.0
2006-04-12 05:36:00,103.07,103.07,103.015,103.063,37951573.0
2006-04-12 05:37:00,103.065,103.065,103.055,103.065,175957566.0
2006-04-12 05:38:00,103.065,103.095,103.056,103.07,65179638.0
2006-04-12 05:39:00,103.07,103.07,103.06,103.07,98189602.0
2006-04-12 05:40:00,103.065,103.075,103.065,103.075,223466597.0
2006-04-12 05:41:00,103.08,103.1,103.077,103.08,34891533.0
2006-04-12 05:42:00,103.083,103.086,103.075,103.075,108892599.0
2006-04-12 05:43:00,103.08,103.085,103.025,103.075,86454356.0
2006-04-12 05:44:00,103.075,103.087,103.075,103.082,57558433.0
2006-04-12 05:45:00,103.085,103.105,103.08,103.08,54110673.0
2006-04-12 05:46:00,103.09,103.111,103.085,103.085,38491743.0
2006-04-12 05:47:00,103.095,103.096,103.088,103.092,45951518.0
2006-04-12 05:48:00,103.1,103.115,103.095,103.115,59051219.0
2006-04-12 05:49:00,103.11,103.11,103.09,103.105,72525271.0
2006-04-12 05:50:00,103.1,103.125,103.098,103.105,101572830.0
2006-04-12 05:51:00,103.1,103.11,103.095,103.11,79343329.0
2006-04-12 05:52:00,103.103,103.115,103.103,103.105,37770122.0
2006-04-12 05:53:00,103.11,103.124,103.11,103.11,157649701.0
2006-04-12 05:54:00,103.115,103.125,103.107,103.107,96578419.0
2006-04-12 05:55:00,103.115,103.125,103.107,103.107,24203338.0
2006-04-12 05:56:00,103.11,103.125,103.11,103.125,47608492.0
2006-04-12 05:57:00,103.12,103.12,103.102,103.105,142188834.0
2006-04-12 05:58:00,103.1,103.113,103.1,103.113,32862408.0
2006-04-12 05:59:00,103.112,103.12,103.108,103.11,121792213.0
2006-04-12 06:00:00,103.11,103.125,103.107,103.115,86691992.0
2006-04-12 06:01:00,103.113,103.12,103.11,103.12,36282386.0
2006-04-12 06:02:00,103.118,103.13,103.105,103.13,84995411.0
2006-04-12 06:03:00,103.123,103.13,103.12,103.125,33055274.0
2006-04-12 06:04:00,103.13,103.141,103.125,103.125,53241979.0
2006-04-12 06:05:00,103.13,103.135,103.123,103.123,33603055.0
2006-04-12 06:06:00,103.13,103.13,103.115,103.115,54123561.0
2006-04-12 06:07:00,103.12,103.128,103.102,103.105,88024010.0
2006-04-12 06:08:00,103.11,103.11,103.102,103.105,32967875.0
2006-04-12 06:09:00,103.107,103.107,103.05,103.105,39101448.0
2006-04-12 06:10:00,103.102,103.102,103.075,103.075,29965357.0
2006-04-12 06:11:00,103.08,103.103,103.08,103.097,75934042.0
2006-04-12 06:12:00,103.095,103.11,103.085,103.095,31042369.0
2006-04-12 06:13:00,103.09,103.11,103.087,103.11,81633728.0
2006-04-12 06:14:00,103.11,103.11,103.08,103.08,25066933.0
2006-04-12 06:15:00,103.09,103.09,103.085,103.085,54789658.0
2006-04-12 06:16:00,103.085,103.095,103.083,103.085,47837810.0
2006-04-12 06:17:00,103.09,103.099,103.075,103.075,38282871.0
2006-04-12 06:18:00,103.067,103.075,103.067,103.075,115059167.0
2006-04-12 06:19:00,103.075,103.08,103.057,103.08,32851318.0
2006-04-12 06:20:00,103.07,103.087,103.07,103.085,36563489.0
2006-04-12 06:21:00,103.08,103.105,103.052,103.105,65132607.0
2006-04-12 06:22:00,103.105,103.11,103.096,103.11,61937892.0
2006-04-12 06:23:00,103.1,103.12,103.099,103.115,113255660.0
2006-04-12 06:24:00,103.11,103.114,103.11,103.11,18837694.0
2006-04-12 06:25:00,103.11,103.11,103.105,103.11,16268531.0
2006-04-12 06:26:00,103.105,103.125,103.105,103.125,74640033.0
2006-04-12 06:27:00,103.13,103.13,103.115,103.115,16443216.0
2006-04-12 06:28:00,103.135,103.135,103.125,103.125,14006150.0
2006-04-12 06:29:00,103.135,103.135,103.115,103.115,108859804.0
2006-04-12 06:30:00,103.12,103.125,103.12,103.125,106407520.0
2006-04-12 06:31:00,103.12,103.125,103.12,103.125,11802391.0
2006-04-12 06:32:00,103.12,103.135,103.12,103.125,34047570.0
2006-04-12 06:33:00,103.127,103.127,103.125,103.125,64362849.0
2006-04-12 06:34:00,103.125,103.13,103.1,103.12,27201041.0
2006-04-12 06:35:00,103.123,103.135,103.085,103.13,43744483.0
2006-04-12 06:36:00,103.125,103.125,103.1,103.1,92901539.0
2006-04-12 06:37:00,103.105,103.115,103.105,103.115,3058716.0
2006-04-12 06:38:00,103.12,103.12,103.09,103.09,166398110.0
2006-04-12 06:39:00,103.095,103.095,103.09,103.093,39596993.0
2006-04-12 06:40:00,103.088,103.1,103.088,103.092,65618747.0
2006-04-12 06:41:00,103.095,103.1,103.093,103.1,89285554.0
2006-04-12 06:42:00,103.095,103.105,103.087,103.095,18697006.0
2006-04-12 06:43:00,103.087,103.11,103.087,103.105,63486626.0
2006-04-12 06:44:00,103.095,103.1,103.09,103.09,118463067.0
2006-04-12 06:45:00,103.1,103.105,103.098,103.098,60326782.0
2006-04-12 06:46:00,103.09,103.106,103.09,103.095,58626021.0
2006-04-12 06:47:00,103.095,103.105,103.095,103.1,38040765.0
2006-04-12 06:48:00,103.1,103.1,103.082,103.1,294722240.0
2006-04-12 06:49:00,103.1,103.1,103.095,103.098,115896426.0
2006-04-12 06:50:00,103.092,103.105,103.09,103.105,162230550.0
2006-04-12 06:51:00,103.1,103.11,103.06,103.11,114231049.0
2006-04-12 06:52:00,103.1,103.11,103.097,103.11,58962971.0
2006-04-12 06:53:00,103.105,103.115,103.1,103.105,104184866.0
2006-04-12 06:54:00,103.103,103.11,103.103,103.11,37203409.0
2006-04-12 06:55:00,103.102,103.115,103.08,103.103,74469791.0
2006-04-12 06:56:00,103.105,103.115,103.097,103.115,16190726.0
2006-04-12 06:57:00,103.11,103.11,103.102,103.105,73260531.0
2006-04-12 06:58:00,103.11,103.12,103.11,103.12,13553778.0
2006-04-12 06:59:00,103.13,103.18,103.13,103.17,42597997.0
2006-04-12 07:00:00,103.165,103.195,103.165,103.185,38605920.0
2006-04-12 07:01:00,103.185,103.21,103.17,103.2,52200840.0
2006-04-12 07:02:00,103.195,103.225,103.195,103.225,5061091.0
2006-04-12 07:03:00,103.22,103.23,103.21,103.225,11595870.0
2006-04-12 07:04:00,103.22,103.23,103.218,103.218,4512279.0
2006-04-12 07:05:00,103.23,103.23,103.175,103.185,42532852.0
2006-04-12 07:06:00,103.195,103.195,103.18,103.19,84484727.0
2006-04-12 07:07:00,103.175,103.21,103.175,103.195,148848896.0
2006-04-12 07:08:00,103.2,103.2,103.168,103.168,8289671.0
2006-04-12 07:09:00,103.173,103.185,103.165,103.18,12250273.0
2006-04-12 07:10:00,103.185,103.185,103.167,103.18,32201434.0
2006-04-12 07:11:00,103.175,103.175,103.117,103.16,19977077.0
2006-04-12 07:12:00,103.155,103.16,103.155,103.155,30139465.0
2006-04-12 07:13:00,103.16,103.165,103.155,103.165,131589334.0
2006-04-12 07:14:00,103.153,103.165,103.15,103.155,85955342.0
2006-04-12 07:15:00,103.155,103.18,103.155,103.18,25462536.0
2006-04-12 07:16:00,103.175,103.18,103.15,103.15,45293985.0
2006-04-12 07:17:00,103.16,103.16,103.15,103.16,24517130.0
2006-04-12 07:18:00,103.16,103.16,103.16,103.16,1566438.0
2006-04-12 07:19:00,103.165,103.178,103.165,103.172,26541682.0
2006-04-12 07:20:00,103.175,103.18,103.175,103.18,20063697.0
2006-04-12 07:21:00,103.17,103.17,103.15,103.15,77347248.0
2006-04-12 07:22:00,103.15,103.168,103.15,103.165,8493921.0
2006-04-12 07:23:00,103.165,103.175,103.16,103.17,179607601.0
2006-04-12 07:24:00,103.125,103.161,103.125,103.135,32799184.0
2006-04-12 07:25:00,103.175,103.18,103.17,103.172,121051914.0
2006-04-12 07:26:00,103.18,103.18,103.175,103.175,18680292.0
2006-04-12 07:27:00,103.175,103.175,103.17,103.175,16518849.0
2006-04-12 07:28:00,103.18,103.21,103.18,103.21,6873150.0
2006-04-12 07:29:00,103.205,103.207,103.205,103.207,9508338.0
2006-04-12 07:30:00,103.2,103.2,103.17,103.17,47422617.0
2006-04-12 07:31:00,103.17,103.17,103.165,103.165,45049967.0
2006-04-12 07:32:00,103.175,103.18,103.175,103.18,2342764.0
2006-04-12 07:33:00,103.175,103.175,103.175,103.175,18287474.0
2006-04-12 07:34:00,103.13,103.2,103.13,103.2,21495671.0
2006-04-12 07:35:00,103.21,103.215,103.185,103.215,12983591.0
2006-04-12 07:36:00,103.203,103.203,103.19,103.19,18604539.0
2006-04-12 07:37:00,103.182,103.185,103.182,103.185,52452237.0
2006-04-12 07:38:00,103.19,103.198,103.175,103.175,37407865.0
2006-04-12 07:39:00,103.183,103.2,103.18,103.18,55385840.0
2006-04-12 07:40:00,103.185,103.205,103.185,103.205,3646506.0
2006-04-12 07:41:00,103.19,103.195,103.18,103.18,52136149.0
2006-04-12 07:42:00,103.18,103.18,103.175,103.175,15452901.0
2006-04-12 07:43:00,103.17,103.18,103.17,103.17,77569863.0
2006-04-12 07:44:00,103.165,103.19,103.165,103.167,39040478.0
2006-04-12 07:45:00,103.175,103.185,103.175,103.185,141275130.0
2006-04-12 07:46:00,103.19,103.19,103.17,103.19,113337434.0
2006-04-12 07:47:00,103.2,103.2,103.19,103.19,2120484.0
2006-04-12 07:48:00,103.185,103.185,103.178,103.185,15773607.0
2006-04-12 07:49:00,103.19,103.19,103.161,103.165,12081636.0
2006-04-12 07:50:00,103.17,103.182,103.17,103.18,103608478.0
2006-04-12 07:51:00,103.18,103.205,103.175,103.2,53661085.0
2006-04-12 07:52:00,103.2,103.214,103.195,103.195,32459067.0
2006-04-12 07:53:00,103.205,103.21,103.205,103.21,6064376.0
2006-04-12 07:54:00,103.2,103.21,103.2,103.2,63159824.0
2006-04-12 07:55:00,103.21,103.21,103.202,103.208,12169987.0
2006-04-12 07:56:00,103.2,103.2,103.18,103.18,56952762.0
2006-04-12 07:57:00,103.173,103.191,103.173,103.183,31079232.0
2006-04-12 07:58:00,103.19,103.2,103.18,103.2,39434454.0
2006-04-12 07:59:00,103.192,103.21,103.192,103.21,129173481.0
2006-04-12 08:00:00,103.22,103.22,103.195,103.195,106215611.0
2006-04-12 08:01:00,103.2,103.2,103.188,103.19,83281333.0
2006-04-12 08:02:00,103.19,103.215,103.19,103.215,85299793.0
2006-04-12 08:03:00,103.215,103.216,103.2,103.21,24412227.0
2006-04-12 08:04:00,103.215,103.23,103.215,103.23,45865134.0
2006-04-12 08:05:00,103.23,103.23,103.205,103.22,193156198.0
2006-04-12 08:06:00,103.213,103.24,103.213,103.24,96590694.0
2006-04-12 08:07:00,103.245,103.253,103.23,103.245,82202827.0
2006-04-12 08:08:00,103.24,103.25,103.238,103.245,17743271.0
2006-04-12 08:09:00,103.243,103.25,103.23,103.23,137982776.0
2006-04-12 08:10:00,103.22,103.24,103.22,103.233,149138225.0
2006-04-12 08:11:00,103.24,103.253,103.235,103.25,55657768.0
2006-04-12 08:12:00,103.243,103.245,103.187,103.225,26141277.0
2006-04-12 08:13:00,103.22,103.24,103.208,103.208,35008269.0
2006-04-12 08:14:00,103.21,103.22,103.165,103.21,22467630.0
2006-04-12 08:15:00,103.22,103.22,103.203,103.207,178058445.0
2006-04-12 08:16:00,103.205,103.21,103.2,103.207,47540064.0
2006-04-12 08:17:00,103.205,103.205,103.2,103.2,54920311.0
2006-04-12 08:18:00,103.205,103.215,103.2,103.2,107386833.0
2006-04-12 08:19:00,103.205,103.21,103.2,103.2,125200591.0
2006-04-12 08:20:00,103.21,103.21,103.18,103.21,9778272.0
2006-04-12 08:21:00,103.21,103.21,103.182,103.182,34631772.0
2006-04-12 08:22:00,103.187,103.195,103.145,103.17,89447384.0
2006-04-12 08:23:00,103.17,103.17,103.16,103.163,123317055.0
2006-04-12 08:24:00,103.163,103.165,103.16,103.16,100956973.0
2006-04-12 08:25:00,103.14,103.174,103.14,103.17,72069882.0
2006-04-12 08:26:00,103.16,103.16,103.142,103.142,54439809.0
2006-04-12 08:27:00,103.15,103.165,103.147,103.165,130177300.0
2006-04-12 08:28:00,103.165,103.17,103.155,103.16,98627243.0
2006-04-12 08:29:00,103.163,103.163,103.135,103.16,110927252.0
2006-04-12 08:30:00,103.155,103.165,103.098,103.15,139067112.0
2006-04-12 08:31:00,103.14,103.14,103.113,103.113,215448159.0
2006-04-12 08:32:00,103.12,103.12,103.093,103.093,52346085.0
2006-04-12 08:33:00,103.095,103.095,103.085,103.085,281910385.0
2006-04-12 08:34:00,103.085,103.085,103.04,103.04,15895089.0
2006-04-12 08:35:00,103.04,103.053,103.04,103.047,82014305.0
2006-04-12 08:36:00,103.055,103.065,103.052,103.06,86414045.0
2006-04-12 08:37:00,103.065,103.095,103.06,103.095,44355186.0
2006-04-12 08:38:00,103.085,103.1,103.08,103.08,32267729.0
2006-04-12 08:39:00,103.075,103.084,103.057,103.082,96841371.0
2006-04-12 08:40:00,103.09,103.11,103.09,103.11,203548286.0
2006-04-12 08:41:00,103.115,103.125,103.11,103.11,94558665.0
2006-04-12 08:42:00,103.105,103.123,103.105,103.11,104423281.0
2006-04-12 08:43:00,103.113,103.155,103.105,103.155,97886156.0
2006-04-12 08:44:00,103.155,103.175,103.155,103.175,54423634.0
2006-04-12 08:45:00,103.175,103.175,103.125,103.125,39492139.0
2006-04-12 08:46:00,103.13,103.155,103.13,103.145,145444583.0
2006-04-12 08:47:00,103.155,103.155,103.138,103.15,44507760.0
2006-04-12 08:48:00,103.12,103.155,103.12,103.125,54087592.0
2006-04-12 08:49:00,103.115,103.115,103.099,103.1,72183185.0
2006-04-12 08:50:00,103.095,103.116,103.095,103.1,36072498.0
2006-04-12 08:51:00,103.095,103.096,103.077,103.077,89028286.0
2006-04-12 08:52:00,103.09,103.095,103.075,103.075,58891568.0
2006-04-12 08:53:00,103.075,103.075,103.043,103.043,49988684.0
2006-04-12 08:54:00,103.04,103.065,103.038,103.065,184211778.0
2006-04-12 08:55:00,103.053,103.067,103.045,103.045,46020348.0
2006-04-12 08:56:00,103.05,103.06,103.045,103.06,97257037.0
2006-04-12 08:57:00,103.06,103.075,103.06,103.06,39177970.0
2006-04-12 08:58:00,103.063,103.075,103.048,103.075,28978671.0
2006-04-12 08:59:00,103.073,103.076,103.05,103.073,260146512.0
2006-04-12 09:00:00,103.077,103.08,103.07,103.08,9557086.0
2006-04-12 09:01:00,103.073,103.085,103.067,103.08,78234286.0
2006-04-12 09:02:00,103.075,103.075,103.04,103.04,32255749.0
2006-04-12 09:03:00,103.04,103.04,103.025,103.03,96329783.0
2006-04-12 09:04:00,103.03,103.035,103.025,103.03,34516574.0
2006-04-12 09:05:00,103.027,103.05,103.027,103.043,85078333.0
2006-04-12 09:06:00,103.055,103.07,103.037,103.048,58105730.0
2006-04-12 09:07:00,103.05,103.066,103.05,103.065,177948476.0
2006-04-12 09:08:00,103.065,103.065,103.006,103.035,71699900.0
2006-04-12 09:09:00,103.035,103.043,103.03,103.03,24114402.0
2006-04-12 09:10:00,103.03,103.03,102.99,103.015,45117596.0
2006-04-12 09:11:00,102.998,103.018,102.997,103.003,105243431.0
2006-04-12 09:12:00,103.01,103.029,103.005,103.017,78474391.0
2006-04-12 09:13:00,102.975,103.04,102.975,103.03,127927589.0
2006-04-12 09:14:00,103.033,103.05,103.03,103.03,50274538.0
2006-04-12 09:15:00,103.03,103.055,103.03,103.055,88645650.0
2006-04-12 09:16:00,103.06,103.06,103.045,103.053,57639065.0
2006-04-12 09:17:00,103.06,103.065,103.05,103.065,42865184.0
2006-04-12 09:18:00,103.057,103.057,103.04,103.04,60973622.0
2006-04-12 09:19:00,103.04,103.055,103.033,103.04,42750292.0
2006-04-12 09:20:00,103.035,103.056,103.034,103.037,125561108.0
2006-04-12 09:21:00,103.045,103.047,103.027,103.045,77525252.0
2006-04-12 09:22:00,103.04,103.04,103.018,103.018,36073171.0
2006-04-12 09:23:00,103.03,103.04,103.02,103.02,49613919.0
2006-04-12 09:24:00,103.025,103.035,103.02,103.035,25566229.0
2006-04-12 09:25:00,103.045,103.045,103.015,103.04,90804104.0
2006-04-12 09:26:00,103.03,103.035,103.02,103.02,731638577.0
2006-04-12 09:27:00,103.025,103.035,103.025,103.035,103292489.0
2006-04-12 09:28:00,103.027,103.045,103.027,103.045,114496406.0
2006-04-12 09:29:00,103.032,103.04,103.03,103.03,42095767.0
2006-04-12 09:30:00,103.033,103.045,103.023,103.023,164189641.0
2006-04-12 09:31:00,103.027,103.027,103.007,103.015,171247413.0
2006-04-12 09:32:00,103.013,103.05,103.013,103.05,23655825.0
2006-04-12 09:33:00,103.04,103.051,103.04,103.05,17779335.0
2006-04-12 09:34:00,103.06,103.066,103.013,103.04,80956576.0
2006-04-12 09:35:00,103.04,103.055,103.007,103.04,349935363.0
2006-04-12 09:36:00,103.04,103.065,103.02,103.065,25020507.0
2006-04-12 09:37:00,103.065,103.073,103.065,103.065,96989421.0
2006-04-12 09:38:00,103.06,103.095,103.06,103.095,60878446.0
2006-04-12 09:39:00,103.09,103.104,103.09,103.095,116825279.0
2006-04-12 09:40:00,103.08,103.12,103.062,103.12,31129494.0
2006-04-12 09:41:00,103.115,103.12,103.095,103.1,94976080.0
2006-04-12 09:42:00,103.098,103.126,103.093,103.115,111097694.0
2006-04-12 09:43:00,103.107,103.12,103.107,103.12,128807327.0
2006-04-12 09:44:00,103.11,103.14,103.078,103.14,120700333.0
2006-04-12 09:45:00,103.137,103.139,103.112,103.133,49190056.0
2006-04-12 09:46:00,103.145,103.145,103.122,103.13,27256108.0
2006-04-12 09:47:00,103.13,103.137,103.127,103.137,124391912.0
2006-04-12 09:48:00,103.135,103.14,103.123,103.123,32968655.0
2006-04-12 09:49:00,103.12,103.13,103.12,103.125,50737129.0
2006-04-12 09:50:00,103.13,103.13,103.11,103.11,115241988.0
2006-04-12 09:51:00,103.105,103.115,103.097,103.115,53332340.0
2006-04-12 09:52:00,103.102,103.137,103.1,103.125,67923967.0
2006-04-12 09:53:00,103.122,103.149,103.122,103.135,87300405.0
2006-04-12 09:54:00,103.127,103.169,103.092,103.163,71647683.0
2006-04-12 09:55:00,103.17,103.225,103.17,103.225,61412869.0
2006-04-12 09:56:00,103.225,103.235,103.218,103.235,4216629.0
2006-04-12 09:57:00,103.225,103.225,103.195,103.2,80225196.0
2006-04-12 09:58:00,103.202,103.218,103.162,103.21,11265626.0
2006-04-12 09:59:00,103.22,103.25,103.22,103.238,85918575.0
2006-04-12 10:00:00,103.237,103.24,103.225,103.235,24201811.0
2006-04-12 10:01:00,103.23,103.238,103.22,103.22,184912250.0
2006-04-12 10:02:00,103.22,103.245,103.22,103.235,27695548.0
2006-04-12 10:03:00,103.23,103.234,103.21,103.21,105637183.0
2006-04-12 10:04:00,103.22,103.225,103.2,103.2,42624747.0
2006-04-12 10:05:00,103.205,103.21,103.197,103.21,118166835.0
2006-04-12 10:06:00,103.21,103.21,103.193,103.2,24017554.0
2006-04-12 10:07:00,103.2,103.212,103.2,103.203,132041380.0
2006-04-12 10:08:00,103.205,103.205,103.13,103.15,63248973.0
2006-04-12 10:09:00,103.15,103.195,103.15,103.195,61040842.0
2006-04-12 10:10:00,103.185,103.191,103.185,103.185,52377839.0
2006-04-12 10:11:00,103.175,103.195,103.17,103.177,74557686.0
2006-04-12 10:12:00,103.175,103.182,103.163,103.163,125170356.0
2006-04-12 10:13:00,103.162,103.165,103.145,103.165,42925557.0
2006-04-12 10:14:00,103.16,103.165,103.152,103.153,88849323.0
2006-04-12 10:15:00,103.165,103.165,103.137,103.14,93649811.0
2006-04-12 10:16:00,103.14,103.15,103.135,103.14,30625474.0
2006-04-12 10:17:00,103.13,103.167,103.13,103.165,154981051.0
2006-04-12 10:18:00,103.163,103.18,103.162,103.165,14766880.0
2006-04-12 10:19:00,103.16,103.165,103.147,103.165,13806532.0
2006-04-12 10:20:00,103.16,103.16,103.14,103.14,9112365.0
2006-04-12 10:21:00,103.145,103.145,103.1,103.135,12563294.0
2006-04-12 10:22:00,103.13,103.15,103.13,103.15,69719610.0
2006-04-12 10:23:00,103.14,103.142,103.12,103.12,104499555.0
2006-04-12 10:24:00,103.115,103.122,103.107,103.11,128190130.0
2006-04-12 10:25:00,103.105,103.106,103.088,103.09,59240078.0
2006-04-12 10:26:00,103.08,103.098,103.07,103.085,38920745.0
2006-04-12 10:27:00,103.08,103.1,103.068,103.1,158389143.0
2006-04-12 10:28:00,103.1,103.1,103.075,103.075,97705365.0
2006-04-12 10:29:00,103.075,103.09,103.06,103.09,19883270.0
2006-04-12 10:30:00,103.082,103.14,103.082,103.14,34893484.0
2006-04-12 10:31:00,103.14,103.147,103.103,103.125,40302799.0
2006-04-12 10:32:00,103.085,103.133,103.085,103.133,57842738.0
2006-04-12 10:33:00,103.127,103.127,103.108,103.108,127060210.0
2006-04-12 10:34:00,103.12,103.18,103.12,103.143,26691601.0
2006-04-12 10:35:00,103.135,103.155,103.135,103.135,37943682.0
2006-04-12 10:36:00,103.14,103.15,103.135,103.15,18171478.0
2006-04-12 10:37:00,103.145,103.17,103.145,103.15,48613209.0
2006-04-12 10:38:00,103.16,103.16,103.1,103.1,38669407.0
2006-04-12 10:39:00,103.1,103.115,103.1,103.113,80260647.0
2006-04-12 10:40:00,103.113,103.118,103.102,103.102,83054027.0
2006-04-12 10:41:00,103.102,103.103,103.083,103.083,117085323.0
2006-04-12 10:42:00,103.082,103.094,103.063,103.063,122220930.0
2006-04-12 10:43:00,103.065,103.065,103.045,103.045,53773999.0
2006-04-12 10:44:00,103.035,103.05,103.033,103.05,59043564.0
2006-04-12 10:45:00,103.043,103.07,103.043,103.055,40161066.0
2006-04-12 10:46:00,103.048,103.063,103.048,103.052,112633655.0
2006-04-12 10:47:00,103.06,103.068,103.05,103.06,7141434.0
2006-04-12 10:48:00,103.05,103.056,103.03,103.055,44222092.0
2006-04-12 10:49:00,103.055,103.064,103.045,103.06,50095066.0
2006-04-12 10:50:00,103.047,103.08,103.047,103.08,144694758.0
2006-04-12 10:51:00,103.075,103.08,103.067,103.075,35304139.0
2006-04-12 10:52:00,103.073,103.073,103.06,103.063,93361482.0
2006-04-12 10:53:00,103.065,103.076,103.065,103.067,50180524.0
2006-04-12 10:54:00,103.078,103.082,103.034,103.08,100448848.0
2006-04-12 10:55:00,103.08,103.1,103.065,103.1,63171235.0
2006-04-12 10:56:00,103.095,103.099,103.048,103.095,123007312.0
2006-04-12 10:57:00,103.1,103.103,103.083,103.095,114525554.0
2006-04-12 10:58:00,103.088,103.105,103.088,103.09,75929244.0
2006-04-12 10:59:00,103.09,103.098,103.083,103.083,15044712.0
2006-04-12 11:00:00,103.085,103.095,103.08,103.08,85667647.0
2006-04-12 11:01:00,103.07,103.105,103.067,103.105,54343889.0
2006-04-12 11:02:00,103.09,103.111,103.09,103.1,32260932.0
2006-04-12 11:03:00,103.103,103.123,103.095,103.108,17970056.0
2006-04-12 11:04:00,103.11,103.133,103.11,103.133,99904795.0
2006-04-12 11:05:00,103.13,103.143,103.13,103.13,29209836.0
2006-04-12 11:06:00,103.133,103.144,103.105,103.14,108333802.0
2006-04-12 11:07:00,103.13,103.14,103.127,103.127,157277757.0
2006-04-12 11:08:00,103.127,103.146,103.127,103.14,126516934.0
2006-04-12 11:09:00,103.132,103.16,103.132,103.15,222689459.0
2006-04-12 11:10:00,103.148,103.157,103.146,103.155,15302079.0
2006-04-12 11:11:00,103.14,103.17,103.112,103.163,126058068.0
2006-04-12 11:12:00,103.17,103.175,103.16,103.165,84176274.0
2006-04-12 11:13:00,103.175,103.19,103.169,103.175,161760158.0
2006-04-12 11:14:00,103.172,103.194,103.172,103.175,8794974.0
2006-04-12 11:15:00,103.173,103.185,103.167,103.167,52858732.0
2006-04-12 11:16:00,103.175,103.175,103.119,103.153,162803131.0
2006-04-12 11:17:00,103.152,103.177,103.125,103.125,108535870.0
2006-04-12 11:18:00,103.17,103.17,103.145,103.145,60732011.0
2006-04-12 11:19:00,103.145,103.155,103.12,103.12,181114389.0
2006-04-12 11:20:00,103.117,103.145,103.117,103.145,22212208.0
2006-04-12 11:21:00,103.132,103.145,103.097,103.11,264064416.0
2006-04-12 11:22:00,103.12,103.129,103.115,103.125,53498475.0
2006-04-12 11:23:00,103.123,103.146,103.119,103.145,205673933.0
2006-04-12 11:24:00,103.143,103.16,103.123,103.123,25662904.0
2006-04-12 11:25:00,103.13,103.13,103.076,103.095,117025803.0
2006-04-12 11:26:00,103.095,103.095,103.065,103.065,53451782.0
2006-04-12 11:27:00,103.05,103.12,103.05,103.12,141783760.0
2006-04-12 11:28:00,103.127,103.135,103.12,103.12,60563065.0
2006-04-12 11:29:00,103.12,103.121,103.095,103.095,73786729.0
2006-04-12 11:30:00,103.1,103.107,103.06,103.065,83240444.0
2006-04-12 11:31:00,103.06,103.093,103.05,103.078,578272365.0
2006-04-12 11:32:00,103.08,103.12,103.065,103.12,75502103.0
2006-04-12 11:33:00,103.12,103.13,103.104,103.13,104019889.0
2006-04-12 11:34:00,103.13,103.13,103.125,103.13,103911960.0
2006-04-12 11:35:00,103.13,103.13,103.078,103.11,62947059.0
2006-04-12 11:36:00,103.115,103.115,103.095,103.1,20902151.0
2006-04-12 11:37:00,103.095,103.11,103.07,103.07,48230222.0
2006-04-12 11:38:00,103.065,103.075,103.063,103.067,51033037.0
2006-04-12 11:39:00,103.065,103.087,103.065,103.067,25409145.0
2006-04-12 11:40:00,103.08,103.08,103.06,103.07,182105224.0
2006-04-12 11:41:00,103.07,103.07,103.053,103.055,51032862.0
2006-04-12 11:42:00,103.06,103.06,103.043,103.053,79939725.0
2006-04-12 11:43:00,103.065,103.07,103.063,103.065,42207550.0
2006-04-12 11:44:00,103.065,103.067,103.06,103.065,70627389.0
2006-04-12 11:45:00,103.07,103.095,103.07,103.095,38629012.0
2006-04-12 11:46:00,103.09,103.097,103.083,103.083,144606919.0
2006-04-12 11:47:00,103.085,103.095,103.073,103.095,91570713.0
2006-04-12 11:48:00,103.09,103.097,103.085,103.085,47550468.0
2006-04-12 11:49:00,103.085,103.107,103.08,103.09,61714556.0
2006-04-12 11:50:00,103.088,103.13,103.06,103.06,48264321.0
2006-04-12 11:51:00,103.115,103.115,103.072,103.1,64828056.0
2006-04-12 11:52:00,103.092,103.1,103.09,103.09,43212289.0
2006-04-12 11:53:00,103.095,103.101,103.075,103.075,9829641.0
2006-04-12 11:54:00,103.075,103.085,103.07,103.085,109233484.0
2006-04-12 11:55:00,103.068,103.091,103.068,103.09,35837005.0
2006-04-12 11:56:00,103.09,103.1,103.074,103.1,48267613.0
2006-04-12 11:57:00,103.095,103.096,103.082,103.09,457196427.0
2006-04-12 11:58:00,103.1,103.1,103.09,103.095,94210251.0
2006-04-12 11:59:00,103.1,103.107,103.094,103.095,97240427.0
2006-04-12 12:00:00,103.095,103.125,103.093,103.125,130878359.0
2006-04-12 12:01:00,103.125,103.14,103.119,103.14,72515494.0
2006-04-12 12:02:00,103.14,103.155,103.14,103.155,49689847.0
2006-04-12 12:03:00,103.155,103.175,103.155,103.175,65068537.0
2006-04-12 12:04:00,103.175,103.175,103.112,103.153,91256620.0
2006-04-12 12:05:00,103.155,103.17,103.152,103.152,66410428.0
2006-04-12 12:06:00,103.16,103.165,103.15,103.15,169796722.0
2006-04-12 12:07:00,103.142,103.142,103.13,103.13,154536025.0
2006-04-12 12:08:00,103.13,103.13,103.123,103.13,33769015.0
2006-04-12 12:09:00,103.13,103.13,103.102,103.103,197184407.0
2006-04-12 12:10:00,103.11,103.11,103.097,103.097,118418870.0
2006-04-12 12:11:00,103.11,103.116,103.105,103.105,35806846.0
2006-04-12 12:12:00,103.11,103.128,103.11,103.128,70510668.0
2006-04-12 12:13:00,103.14,103.14,103.128,103.14,21395892.0
2006-04-12 12:14:00,103.135,103.142,103.11,103.135,58243042.0
2006-04-12 12:15:00,103.125,103.125,103.11,103.11,25863047.0
2006-04-12 12:16:00,103.11,103.134,103.075,103.105,84233889.0
2006-04-12 12:17:00,103.11,103.115,103.055,103.11,23641221.0
2006-04-12 12:18:00,103.105,103.123,103.092,103.092,61418352.0
2006-04-12 12:19:00,103.1,103.118,103.1,103.115,32569832.0
2006-04-12 12:20:00,103.115,103.12,103.108,103.115,175319286.0
2006-04-12 12:21:00,103.115,103.134,103.11,103.11,103184582.0
2006-04-12 12:22:00,103.102,103.119,103.063,103.1,64736400.0
2006-04-12 12:23:00,103.1,103.11,103.095,103.11,76786330.0
2006-04-12 12:24:00,103.098,103.115,103.098,103.11,46863991.0
2006-04-12 12:25:00,103.09,103.092,103.063,103.063,63275140.0
2006-04-12 12:26:00,103.065,103.07,103.04,103.057,84816455.0
2006-04-12 12:27:00,103.06,103.06,103.035,103.035,124711259.0
2006-04-12 12:28:00,103.025,103.045,103.018,103.045,44340812.0
2006-04-12 12:29:00,103.04,103.065,103.035,103.055,26986607.0
2006-04-12 12:30:00,103.06,103.065,103.035,103.035,25537928.0
2006-04-12 12:31:00,103.03,103.03,102.995,103.015,114905455.0
2006-04-12 12:32:00,103.02,103.05,103.02,103.045,33627661.0
2006-04-12 12:33:00,103.05,103.055,103.04,103.04,146733330.0
2006-04-12 12:34:00,103.035,103.067,103.035,103.05,65993878.0
2006-04-12 12:35:00,103.055,103.075,103.04,103.065,73873286.0
2006-04-12 12:36:00,103.075,103.075,103.03,103.06,29999518.0
2006-04-12 12:37:00,103.057,103.07,103.033,103.05,62663414.0
2006-04-12 12:38:00,103.057,103.057,103.04,103.05,80407309.0
2006-04-12 12:39:00,103.05,103.07,103.035,103.035,74357427.0
2006-04-12 12:40:00,103.035,103.065,103.035,103.045,150860646.0
2006-04-12 12:41:00,103.05,103.065,103.032,103.065,58027736.0
2006-04-12 12:42:00,103.06,103.067,103.053,103.053,59201124.0
2006-04-12 12:43:00,103.053,103.065,103.045,103.05,31465193.0
2006-04-12 12:44:00,103.06,103.06,103.01,103.055,92290509.0
2006-04-12 12:45:00,103.055,103.07,103.013,103.07,34026222.0
2006-04-12 12:46:00,103.07,103.07,103.025,103.07,77415284.0
2006-04-12 12:47:00,103.06,103.074,103.06,103.07,37908390.0
2006-04-12 12:48:00,103.062,103.063,103.05,103.05,81654808.0
2006-04-12 12:49:00,103.05,103.05,103.04,103.04,43734691.0
2006-04-12 12:50:00,103.043,103.051,103.03,103.045,93215798.0
2006-04-12 12:51:00,103.045,103.05,103.037,103.05,17195312.0
2006-04-12 12:52:00,103.05,103.06,103.05,103.05,19186912.0
2006-04-12 12:53:00,103.045,103.08,103.045,103.068,112163332.0
2006-04-12 12:54:00,103.065,103.103,103.065,103.103,57123577.0
2006-04-12 12:55:00,103.11,103.123,103.105,103.105,61166104.0
2006-04-12 12:56:00,103.105,103.124,103.103,103.103,70963704.0
2006-04-12 12:57:00,103.097,103.11,103.097,103.1,70503233.0
2006-04-12 12:58:00,103.105,103.126,103.105,103.11,73649164.0
2006-04-12 12:59:00,103.12,103.12,103.1,103.12,49654851.0
2006-04-12 13:00:00,103.122,103.122,103.047,103.06,134384533.0
2006-04-12 13:01:00,103.05,103.075,103.05,103.067,204744514.0
2006-04-12 13:02:00,103.07,103.075,103.045,103.045,17611349.0
2006-04-12 13:03:00,103.045,103.045,103.035,103.035,57918024.0
2006-04-12 13:04:00,103.03,103.061,103.03,103.03,139327422.0
2006-04-12 13:05:00,103.025,103.052,103.025,103.035,84709310.0
2006-04-12 13:06:00,103.035,103.048,103.035,103.045,38096984.0
2006-04-12 13:07:00,103.04,103.06,103.04,103.055,45865954.0
2006-04-12 13:08:00,103.048,103.065,103.048,103.055,34927833.0
2006-04-12 13:09:00,103.04,103.065,103.036,103.065,76143080.0
2006-04-12 13:10:00,103.06,103.06,103.04,103.04,134510970.0
2006-04-12 13:11:00,103.035,103.05,103.03,103.035,39973693.0
2006-04-12 13:12:00,103.027,103.05,103.027,103.045,25786664.0
2006-04-12 13:13:00,103.04,103.04,103.02,103.035,155546780.0
2006-04-12 13:14:00,103.025,103.03,103.01,103.01,105216892.0
2006-04-12 13:15:00,103.012,103.024,103.012,103.015,64250371.0
2006-04-12 13:16:00,103.02,103.042,103.02,103.028,69376812.0
2006-04-12 13:17:00,103.03,103.03,103.017,103.017,69051323.0
2006-04-12 13:18:00,103.025,103.04,103.023,103.04,79887091.0
2006-04-12 13:19:00,103.04,103.051,103.02,103.04,64957900.0
2006-04-12 13:20:00,103.05,103.052,103.035,103.035,228024858.0
2006-04-12 13:21:00,103.033,103.04,102.995,102.995,57369324.0
2006-04-12 13:22:00,103.035,103.04,103.028,103.035,157875240.0
2006-04-12 13:23:00,103.04,103.065,103.04,103.065,25546638.0
2006-04-12 13:24:00,103.06,103.06,103.017,103.017,44522784.0
2006-04-12 13:25:00,103.025,103.036,103.025,103.03,25819747.0
2006-04-12 13:26:00,103.025,103.046,103.025,103.045,152855655.0
2006-04-12 13:27:00,103.045,103.045,102.998,102.998,44102627.0
2006-04-12 13:28:00,103.0,103.016,103.0,103.015,74695801.0
2006-04-12 13:29:00,103.01,103.02,103.01,103.01,59338807.0
2006-04-12 13:30:00,103.01,103.035,103.01,103.013,42383349.0
2006-04-12 13:31:00,103.013,103.013,103.003,103.003,35570824.0
2006-04-12 13:32:00,103.01,103.015,102.963,103.015,26924067.0
2006-04-12 13:33:00,102.965,103.037,102.965,102.995,43718015.0
2006-04-12 13:34:00,102.99,103.005,102.99,102.997,68066055.0
2006-04-12 13:35:00,103.002,103.017,102.992,103.0,129139494.0
2006-04-12 13:36:00,103.0,103.019,102.996,103.018,168116190.0
2006-04-12 13:37:00,103.0,103.02,103.0,103.01,49148093.0
2006-04-12 13:38:00,103.01,103.025,103.01,103.025,67945614.0
2006-04-12 13:39:00,103.007,103.02,103.007,103.015,64506319.0
2006-04-12 13:40:00,103.013,103.024,103.005,103.01,81849655.0
2006-04-12 13:41:00,103.013,103.023,103.0,103.0,36349763.0
2006-04-12 13:42:00,103.01,103.015,102.997,103.005,36185658.0
2006-04-12 13:43:00,103.01,103.029,103.003,103.003,31482676.0
2006-04-12 13:44:00,103.003,103.003,102.99,102.99,46587489.0
2006-04-12 13:45:00,102.99,102.995,102.965,102.99,96564862.0
2006-04-12 13:46:00,102.98,102.99,102.97,102.99,50290521.0
2006-04-12 13:47:00,102.975,103.017,102.975,103.017,63412167.0
2006-04-12 13:48:00,103.023,103.05,103.01,103.05,157343705.0
2006-04-12 13:49:00,103.045,103.087,103.014,103.085,64884317.0
2006-04-12 13:50:00,103.08,103.08,103.045,103.07,69653881.0
2006-04-12 13:51:00,103.06,103.07,103.045,103.045,118451077.0
2006-04-12 13:52:00,103.043,103.074,103.042,103.065,125728205.0
2006-04-12 13:53:00,103.07,103.07,103.04,103.06,99292007.0
2006-04-12 13:54:00,103.05,103.051,103.033,103.045,184888383.0
2006-04-12 13:55:00,103.042,103.07,103.035,103.065,37274382.0
2006-04-12 13:56:00,103.06,103.065,103.04,103.065,67388842.0
2006-04-12 13:57:00,103.07,103.07,103.045,103.045,157274956.0
2006-04-12 13:58:00,103.033,103.065,103.033,103.065,158864233.0
2006-04-12 13:59:00,103.06,103.06,102.965,102.965,96616078.0
2006-04-12 14:00:00,103.025,103.05,103.025,103.04,108689855.0
2006-04-12 14:01:00,103.04,103.04,103.015,103.015,82884414.0
2006-04-12 14:02:00,103.015,103.04,103.015,103.038,66171373.0
2006-04-12 14:03:00,103.027,103.085,103.027,103.08,26943676.0
2006-04-12 14:04:00,103.075,103.105,103.07,103.07,43447134.0
2006-04-12 14:05:00,103.065,103.1,103.065,103.1,31623694.0
2006-04-12 14:06:00,103.085,103.125,103.085,103.11,58104366.0
2006-04-12 14:07:00,103.11,103.115,103.083,103.105,147936443.0
2006-04-12 14:08:00,103.115,103.127,103.079,103.107,157196714.0
2006-04-12 14:09:00,103.115,103.115,103.1,103.1,75393868.0
2006-04-12 14:10:00,103.11,103.14,103.11,103.14,93584911.0
2006-04-12 14:11:00,103.14,103.145,103.14,103.145,54608449.0
2006-04-12 14:12:00,103.145,103.145,103.129,103.13,96350484.0
2006-04-12 14:13:00,103.14,103.165,103.14,103.165,25661220.0
2006-04-12 14:14:00,103.16,103.17,103.16,103.165,42664636.0
2006-04-12 14:15:00,103.165,103.18,103.105,103.14,61449076.0
2006-04-12 14:16:00,103.095,103.2,103.095,103.17,33291263.0
2006-04-12 14:17:00,103.17,103.17,103.14,103.16,93839839.0
2006-04-12 14:18:00,103.17,103.17,103.129,103.16,57583368.0
2006-04-12 14:19:00,103.165,103.185,103.165,103.165,94766997.0
2006-04-12 14:20:00,103.17,103.195,103.17,103.195,18701265.0
2006-04-12 14:21:00,103.205,103.205,103.178,103.18,23704301.0
2006-04-12 14:22:00,103.175,103.185,103.13,103.185,144974664.0
2006-04-12 14:23:00,103.18,103.183,103.15,103.15,17017717.0
2006-04-12 14:24:00,103.143,103.16,103.135,103.16,14007419.0
2006-04-12 14:25:00,103.16,103.16,103.113,103.143,33562725.0
2006-04-12 14:26:00,103.15,103.155,103.13,103.147,32819303.0
2006-04-12 14:27:00,103.15,103.15,103.135,103.145,49671444.0
2006-04-12 14:28:00,103.147,103.168,103.103,103.14,123079091.0
2006-04-12 14:29:00,103.15,103.15,103.11,103.12,70753100.0
2006-04-12 14:30:00,103.123,103.13,103.12,103.13,32383593.0
2006-04-12 14:31:00,103.13,103.13,103.118,103.13,62225541.0
2006-04-12 14:32:00,103.12,103.135,103.12,103.122,42084554.0
2006-04-12 14:33:00,103.13,103.13,103.12,103.125,62670961.0
2006-04-12 14:34:00,103.123,103.13,103.12,103.12,70078119.0
2006-04-12 14:35:00,103.125,103.135,103.117,103.122,51450676.0
2006-04-12 14:36:00,103.13,103.13,103.125,103.125,18471077.0
2006-04-12 14:37:00,103.123,103.133,103.11,103.11,80489298.0
2006-04-12 14:38:00,103.1,103.155,103.1,103.138,47575404.0
2006-04-12 14:39:00,103.128,103.145,103.115,103.135,40400753.0
2006-04-12 14:40:00,103.14,103.168,103.105,103.105,66710648.0
2006-04-12 14:41:00,103.095,103.143,103.095,103.12,52480188.0
2006-04-12 14:42:00,103.125,103.175,103.11,103.155,164766430.0
2006-04-12 14:43:00,103.145,103.185,103.145,103.185,90178725.0
2006-04-12 14:44:00,103.185,103.21,103.18,103.18,41914544.0
2006-04-12 14:45:00,103.185,103.193,103.155,103.175,100935222.0
2006-04-12 14:46:00,103.175,103.18,103.108,103.18,141387296.0
2006-04-12 14:47:00,103.175,103.184,103.15,103.162,171709944.0
2006-04-12 14:48:00,103.17,103.21,103.149,103.2,9687944.0
2006-04-12 14:49:00,103.195,103.233,103.19,103.198,28335410.0
2006-04-12 14:50:00,103.2,103.24,103.192,103.215,76522753.0
2006-04-12 14:51:00,103.22,103.22,103.185,103.185,50656861.0
2006-04-12 14:52:00,103.19,103.2,103.16,103.17,23153247.0
2006-04-12 14:53:00,103.18,103.187,103.16,103.187,20137846.0
2006-04-12 14:54:00,103.18,103.195,103.13,103.13,91786114.0
2006-04-12 14:55:00,103.133,103.187,103.112,103.187,61956999.0
2006-04-12 14:56:00,103.17,103.217,103.16,103.217,61410086.0
2006-04-12 14:57:00,103.217,103.217,103.16,103.16,69019205.0
2006-04-12 14:58:00,103.17,103.17,103.138,103.145,92939711.0
2006-04-12 14:59:00,103.15,103.175,103.125,103.14,25614578.0
2006-04-12 15:00:00,103.145,103.16,103.11,103.11,118936781.0
2006-04-12 15:01:00,103.12,103.12,103.095,103.115,42983243.0
2006-04-12 15:02:00,103.115,103.121,103.098,103.12,69147591.0
2006-04-12 15:03:00,103.115,103.115,103.058,103.058,14458987.0
2006-04-12 15:04:00,103.065,103.082,103.062,103.08,28267337.0
2006-04-12 15:05:00,103.072,103.1,103.072,103.075,116471513.0
2006-04-12 15:06:00,103.085,103.102,103.08,103.08,44098369.0
2006-04-12 15:07:00,103.09,103.109,103.09,103.095,21164158.0
2006-04-12 15:08:00,103.097,103.097,103.07,103.07,33133979.0
2006-04-12 15:09:00,103.06,103.06,103.01,103.01,101579180.0
2006-04-12 15:10:00,103.0,103.02,102.955,102.99,33075999.0
2006-04-12 15:11:00,102.98,103.004,102.98,102.98,111658195.0
2006-04-12 15:12:00,102.98,103.016,102.98,102.98,503941183.0
2006-04-12 15:13:00,103.005,103.015,103.005,103.015,111517477.0
2006-04-12 15:14:00,103.01,103.03,103.01,103.03,38988994.0
2006-04-12 15:15:00,102.985,103.064,102.985,103.015,78145010.0
2006-04-12 15:16:00,103.013,103.038,103.013,103.023,37246708.0
2006-04-12 15:17:00,103.023,103.023,103.0,103.003,24494763.0
2006-04-12 15:18:00,103.0,103.05,102.987,103.05,42441467.0
2006-04-12 15:19:00,103.05,103.05,103.013,103.013,90080715.0
2006-04-12 15:20:00,103.02,103.027,103.01,103.02,74675118.0
2006-04-12 15:21:00,103.03,103.03,103.003,103.02,23787380.0
2006-04-12 15:22:00,103.015,103.03,103.004,103.005,44710579.0
2006-04-12 15:23:00,103.01,103.03,102.978,103.015,125085575.0
2006-04-12 15:24:00,103.01,103.04,102.995,103.03,19330366.0
2006-04-12 15:25:00,103.02,103.055,103.003,103.045,360285156.0
2006-04-12 15:26:00,103.045,103.053,103.045,103.05,26023183.0
2006-04-12 15:27:00,103.055,103.055,103.043,103.05,22385102.0
2006-04-12 15:28:00,103.05,103.055,102.978,102.978,20168995.0
2006-04-12 15:29:00,102.985,103.003,102.98,102.99,149083887.0
2006-04-12 15:30:00,102.98,103.005,102.975,103.0,47277627.0
2006-04-12 15:31:00,102.995,103.009,102.995,102.995,67829377.0
2006-04-12 15:32:00,102.99,102.992,102.957,102.957,85728329.0
2006-04-12 15:33:00,102.955,102.975,102.92,102.935,19791840.0
2006-04-12 15:34:00,102.938,102.938,102.91,102.91,38692927.0
2006-04-12 15:35:00,102.915,102.925,102.89,102.91,170964921.0
2006-04-12 15:36:00,102.905,102.945,102.905,102.935,8406584.0
2006-04-12 15:37:00,102.923,102.95,102.915,102.92,121832084.0
2006-04-12 15:38:00,102.917,103.0,102.917,103.0,184466612.0
2006-04-12 15:39:00,103.0,103.01,102.98,102.99,73808598.0
2006-04-12 15:40:00,102.995,103.037,102.995,103.02,81104999.0
2006-04-12 15:41:00,103.025,103.045,103.012,103.015,222501958.0
2006-04-12 15:42:00,103.01,103.022,102.963,103.015,42370304.0
2006-04-12 15:43:00,103.015,103.045,103.01,103.035,144719531.0
2006-04-12 15:44:00,103.045,103.05,103.015,103.03,57473870.0
2006-04-12 15:45:00,103.02,103.02,102.985,102.992,27798604.0
2006-04-12 15:46:00,102.99,103.005,102.98,102.995,13178910.0
2006-04-12 15:47:00,102.995,103.02,102.98,103.007,41637355.0
2006-04-12 15:48:00,103.01,103.01,102.99,103.003,66631391.0
2006-04-12 15:49:00,103.01,103.03,102.975,103.015,53635546.0
2006-04-12 15:50:00,103.02,103.02,102.968,103.015,77841598.0
2006-04-12 15:51:00,103.015,103.017,102.995,102.995,120317952.0
2006-04-12 15:52:00,102.995,103.005,102.985,102.995,51960130.0
2006-04-12 15:53:00,102.995,103.0,102.963,102.963,63719099.0
2006-04-12 15:54:00,102.96,103.015,102.955,103.015,201081767.0
2006-04-12 15:55:00,103.015,103.055,103.015,103.05,216826915.0
2006-04-12 15:56:00,103.045,103.085,103.035,103.063,208517451.0
2006-04-12 15:57:00,103.07,103.07,103.015,103.015,38625995.0
2006-04-12 15:58:00,103.005,103.035,103.003,103.012,81544078.0
2006-04-12 15:59:00,103.015,103.045,103.015,103.018,51270550.0
2006-04-12 16:00:00,103.03,103.08,103.03,103.055,20822798.0
2006-04-12 16:01:00,103.065,103.065,102.98,102.98,148246976.0
2006-04-12 16:02:00,102.985,102.985,102.93,102.98,39892755.0
2006-04-12 16:03:00,102.99,102.99,102.972,102.988,164157336.0
2006-04-12 16:04:00,102.98,102.98,102.955,102.955,113755438.0
2006-04-12 16:05:00,102.965,102.995,102.965,102.995,39456137.0
2006-04-12 16:06:00,102.98,103.015,102.98,103.015,32366539.0
2006-04-12 16:07:00,103.005,103.019,102.977,102.995,20575712.0
2006-04-12 16:08:00,102.99,103.023,102.99,103.015,55814734.0
2006-04-12 16:09:00,103.01,103.048,103.003,103.003,30056058.0
2006-04-12 16:10:00,103.005,103.005,102.99,102.997,129630546.0
2006-04-12 16:11:00,103.0,103.0,102.985,102.99,143877699.0
2006-04-12 16:12:00,102.995,103.005,102.97,102.977,7365722.0
2006-04-12 16:13:00,102.98,103.005,102.98,103.005,39392535.0
2006-04-12 16:14:00,103.005,103.005,102.977,102.995,55277070.0
2006-04-12 16:15:00,103.0,103.03,103.0,103.005,121292763.0
2006-04-12 16:16:00,103.01,103.01,102.99,103.01,49149504.0
2006-04-12 16:17:00,103.007,103.034,103.007,103.027,27006324.0
2006-04-12 16:18:00,103.03,103.05,103.03,103.04,41491759.0
2006-04-12 16:19:00,103.04,103.05,103.03,103.05,8442709.0
2006-04-12 16:20:00,103.042,103.057,103.035,103.045,128941858.0
2006-04-12 16:21:00,103.05,103.065,103.035,103.065,23428858.0
2006-04-12 16:22:00,103.065,103.07,103.047,103.047,12975222.0
2006-04-12 16:23:00,103.05,103.075,103.05,103.057,92767321.0
2006-04-12 16:24:00,103.06,103.067,103.045,103.06,60520743.0
2006-04-12 16:25:00,103.055,103.065,103.032,103.053,163331304.0
2006-04-12 16:26:00,103.06,103.06,103.025,103.045,51631916.0
2006-04-12 16:27:00,103.04,103.06,103.03,103.03,41732181.0
2006-04-12 16:28:00,103.045,103.052,103.025,103.037,62722074.0
2006-04-12 16:29:00,103.03,103.067,103.03,103.067,88457416.0
2006-04-12 16:30:00,103.075,103.083,103.06,103.083,191408824.0
2006-04-12 16:31:00,103.09,103.09,103.065,103.065,82384931.0
2006-04-12 16:32:00,103.065,103.09,103.065,103.068,120477535.0
2006-04-12 16:33:00,103.073,103.076,103.053,103.07,22413037.0
2006-04-12 16:34:00,103.04,103.095,103.04,103.07,53941863.0
2006-04-12 16:35:00,103.065,103.08,103.065,103.08,270231304.0
2006-04-12 16:36:00,103.088,103.088,103.067,103.067,30629984.0
2006-04-12 16:37:00,103.065,103.095,103.05,103.05,5079455.0
2006-04-12 16:38:00,103.045,103.07,103.043,103.07,30920085.0
2006-04-12 16:39:00,103.075,103.075,103.012,103.06,7207847.0
2006-04-12 16:40:00,103.053,103.08,103.053,103.063,16007698.0
2006-04-12 16:41:00,103.07,103.085,103.057,103.085,6861209.0
2006-04-12 16:42:00,103.072,103.072,103.05,103.05,58914520.0
2006-04-12 16:43:00,103.06,103.075,103.06,103.07,29192743.0
2006-04-12 16:44:00,103.06,103.067,103.045,103.067,83724436.0
2006-04-12 16:45:00,103.065,103.077,103.065,103.07,61784822.0
2006-04-12 16:46:00,103.065,103.091,103.065,103.08,163128166.0
2006-04-12 16:47:00,103.075,103.12,103.075,103.12,47996380.0
2006-04-12 16:48:00,103.115,103.14,103.115,103.14,18042303.0
2006-04-12 16:49:00,103.13,103.134,103.105,103.123,48753357.0
2006-04-12 16:50:00,103.125,103.128,103.115,103.125,88256369.0
2006-04-12 16:51:00,103.13,103.137,103.125,103.125,37411179.0
2006-04-12 16:52:00,103.11,103.143,103.11,103.143,264455596.0
2006-04-12 16:53:00,103.14,103.14,103.13,103.13,82018857.0
2006-04-12 16:54:00,103.125,103.13,103.108,103.125,84338186.0
2006-04-12 16:55:00,103.12,103.16,103.12,103.15,90895377.0
2006-04-12 16:56:00,103.145,103.145,103.125,103.125,57022525.0
2006-04-12 16:57:00,103.13,103.13,103.095,103.095,43882131.0
2006-04-12 16:58:00,103.1,103.1,103.065,103.075,79024895.0
2006-04-12 16:59:00,103.073,103.11,103.059,103.073,14383986.0
2006-04-12 17:00:00,103.05,103.095,103.04,103.055,13241014.0
2006-04-12 17:01:00,103.05,103.072,103.045,103.072,71137343.0
2006-04-12 17:02:00,103.07,103.081,103.063,103.063,330277643.0
2006-04-12 17:03:00,103.065,103.074,103.06,103.06,43742388.0
2006-04-12 17:04:00,103.055,103.069,103.052,103.065,169662066.0
2006-04-12 17:05:00,103.07,103.07,103.047,103.065,21795471.0
2006-04-12 17:06:00,103.07,103.07,103.047,103.047,104910123.0
2006-04-12 17:07:00,103.06,103.075,103.06,103.075,28850392.0
2006-04-12 17:08:00,103.065,103.068,103.053,103.053,46341602.0
2006-04-12 17:09:00,103.06,103.08,103.05,103.058,12648677.0
2006-04-12 17:10:00,103.075,103.075,103.058,103.07,350885141.0
2006-04-12 17:11:00,103.065,103.08,103.045,103.045,16122009.0
2006-04-12 17:12:00,103.045,103.08,103.045,103.08,83340123.0
2006-04-12 17:13:00,103.075,103.076,103.065,103.067,96735419.0
2006-04-12 17:14:00,103.08,103.08,103.017,103.08,20659627.0
2006-04-12 17:15:00,103.078,103.078,103.064,103.075,27200971.0
2006-04-12 17:16:00,103.075,103.099,103.073,103.085,23245076.0
2006-04-12 17:17:00,103.08,103.102,103.08,103.085,181864424.0
2006-04-12 17:18:00,103.095,103.1,103.09,103.1,78977005.0
2006-04-12 17:19:00,103.095,103.125,103.095,103.125,27306460.0
2006-04-12 17:20:00,103.12,103.125,103.1,103.125,34392168.0
2006-04-12 17:21:00,103.127,103.145,103.127,103.145,230484313.0
2006-04-12 17:22:00,103.14,103.14,103.093,103.135,57614351.0
2006-04-12 17:23:00,103.13,103.138,103.115,103.128,113532332.0
2006-04-12 17:24:00,103.13,103.151,103.11,103.12,184467611.0
2006-04-12 17:25:00,103.12,103.127,103.117,103.125,54166488.0
2006-04-12 17:26:00,103.13,103.137,103.124,103.133,44604808.0
2006-04-12 17:27:00,103.137,103.147,103.123,103.133,44813422.0
2006-04-12 17:28:00,103.135,103.145,103.12,103.145,50448886.0
2006-04-12 17:29:00,103.085,103.161,103.085,103.13,93371048.0
2006-04-12 17:30:00,103.135,103.135,103.125,103.135,10178323.0
2006-04-12 17:31:00,103.135,103.15,103.135,103.15,192341749.0
2006-04-12 17:32:00,103.145,103.168,103.14,103.165,141698464.0
2006-04-12 17:33:00,103.155,103.163,103.15,103.15,30793708.0
2006-04-12 17:34:00,103.14,103.14,103.12,103.12,43031541.0
2006-04-12 17:35:00,103.13,103.143,103.112,103.112,83505843.0
2006-04-12 17:36:00,103.12,103.13,103.116,103.118,33559967.0
2006-04-12 17:37:00,103.117,103.135,103.117,103.133,99996905.0
2006-04-12 17:38:00,103.14,103.165,103.14,103.15,83052167.0
2006-04-12 17:39:00,103.15,103.157,103.14,103.15,213297891.0
2006-04-12 17:40:00,103.147,103.166,103.145,103.147,255610271.0
2006-04-12 17:41:00,103.16,103.165,103.15,103.155,107685514.0
2006-04-12 17:42:00,103.16,103.16,103.14,103.145,159114869.0
2006-04-12 17:43:00,103.145,103.158,103.112,103.15,156464784.0
2006-04-12 17:44:00,103.145,103.16,103.143,103.15,39825908.0
2006-04-12 17:45:00,103.143,103.157,103.142,103.155,47371742.0
2006-04-12 17:46:00,103.15,103.165,103.13,103.155,103644405.0
2006-04-12 17:47:00,103.16,103.165,103.155,103.155,170516446.0
2006-04-12 17:48:00,103.155,103.16,103.15,103.16,16732624.0
2006-04-12 17:49:00,103.147,103.162,103.147,103.16,128249366.0
2006-04-12 17:50:00,103.165,103.177,103.156,103.157,244765016.0
2006-04-12 17:51:00,103.155,103.155,103.085,103.085,28340143.0
2006-04-12 17:52:00,103.09,103.145,103.09,103.145,299048143.0
2006-04-12 17:53:00,103.13,103.138,103.115,103.115,73984486.0
2006-04-12 17:54:00,103.105,103.115,103.105,103.105,24725316.0
2006-04-12 17:55:00,103.105,103.116,103.095,103.095,65731888.0
2006-04-12 17:56:00,103.1,103.115,103.087,103.087,13971997.0
2006-04-12 17:57:00,103.097,103.103,103.08,103.088,34295786.0
2006-04-12 17:58:00,103.09,103.138,103.09,103.138,104482017.0
2006-04-12 17:59:00,103.158,103.162,103.115,103.13,44703086.0
2006-04-12 18:00:00,103.14,103.175,103.13,103.162,123234916.0
2006-04-12 18:01:00,103.165,103.165,103.125,103.13,273869647.0
2006-04-12 18:02:00,103.135,103.147,103.133,103.133,266143242.0
2006-04-12 18:03:00,103.135,103.154,103.13,103.13,170269380.0
2006-04-12 18:04:00,103.145,103.145,103.128,103.14,170629614.0
2006-04-12 18:05:00,103.145,103.145,103.115,103.125,50000352.0
2006-04-12 18:06:00,103.13,103.13,103.102,103.12,51526345.0
2006-04-12 18:07:00,103.12,103.132,103.09,103.11,4361740.0
2006-04-12 18:08:00,103.115,103.12,103.1,103.1,40205030.0
2006-04-12 18:09:00,103.1,103.11,103.095,103.1,64484363.0
2006-04-12 18:10:00,103.1,103.109,103.09,103.09,22741419.0
2006-04-12 18:11:00,103.1,103.105,103.08,103.08,24537285.0
2006-04-12 18:12:00,103.075,103.09,103.027,103.073,92188276.0
2006-04-12 18:13:00,103.072,103.095,103.072,103.095,17490783.0
2006-04-12 18:14:00,103.1,103.1,103.075,103.085,30878617.0
2006-04-12 18:15:00,103.085,103.085,103.065,103.075,143586593.0
2006-04-12 18:16:00,103.08,103.08,103.015,103.028,41877406.0
2006-04-12 18:17:00,103.033,103.053,102.985,102.985,159851658.0
2006-04-12 18:18:00,103.035,103.035,103.01,103.025,194561102.0
2006-04-12 18:19:00,103.015,103.015,102.98,103.01,39710761.0
2006-04-12 18:20:00,103.01,103.045,103.01,103.035,27908976.0
2006-04-12 18:21:00,103.04,103.04,102.97,103.0,83983185.0
2006-04-12 18:22:00,102.99,103.015,102.989,103.015,17557859.0
2006-04-12 18:23:00,103.025,103.025,103.0,103.013,122152148.0
2006-04-12 18:24:00,103.02,103.02,103.002,103.02,36441196.0
2006-04-12 18:25:00,103.013,103.038,103.013,103.03,63441417.0
2006-04-12 18:26:00,103.023,103.032,103.013,103.015,229749848.0
2006-04-12 18:27:00,103.015,103.026,103.015,103.02,64349730.0
2006-04-12 18:28:00,103.025,103.025,103.009,103.013,72931089.0
2006-04-12 18:29:00,103.015,103.029,102.982,103.025,31293648.0
2006-04-12 18:30:00,103.04,103.04,103.03,103.035,14557446.0
2006-04-12 18:31:00,103.035,103.065,103.035,103.038,72658387.0
2006-04-12 18:32:00,103.04,103.055,103.025,103.025,58636939.0
2006-04-12 18:33:00,103.025,103.057,103.025,103.053,26095215.0
2006-04-12 18:34:00,103.047,103.048,103.03,103.035,42682267.0
2006-04-12 18:35:00,103.035,103.059,103.005,103.04,73249190.0
2006-04-12 18:36:00,103.033,103.06,103.033,103.033,140499260.0
2006-04-12 18:37:00,103.035,103.07,103.035,103.053,84168844.0
2006-04-12 18:38:00,103.06,103.06,102.998,103.045,6426624.0
2006-04-12 18:39:00,103.035,103.055,103.035,103.055,141502540.0
2006-04-12 18:40:00,103.04,103.065,103.04,103.065,51365907.0
2006-04-12 18:41:00,103.07,103.07,103.02,103.02,39692951.0
2006-04-12 18:42:00,103.037,103.045,103.025,103.025,98438225.0
2006-04-12 18:43:00,103.028,103.03,103.015,103.02,18470168.0
2006-04-12 18:44:00,103.025,103.025,102.995,103.015,56697101.0
2006-04-12 18:45:00,103.01,103.038,103.01,103.03,59687809.0
2006-04-12 18:46:00,103.022,103.037,102.984,103.013,113047955.0
2006-04-12 18:47:00,103.025,103.03,103.005,103.03,165900875.0
2006-04-12 18:48:00,103.028,103.04,103.028,103.04,30459565.0
2006-04-12 18:49:00,103.033,103.04,103.025,103.035,63407452.0
2006-04-12 18:50:00,103.04,103.04,103.033,103.035,65960723.0
2006-04-12 18:51:00,103.035,103.035,103.01,103.03,19801975.0
2006-04-12 18:52:00,103.04,103.052,103.032,103.05,127661933.0
2006-04-12 18:53:00,103.04,103.06,103.037,103.06,111177984.0
2006-04-12 18:54:00,103.06,103.06,103.003,103.057,40367236.0
2006-04-12 18:55:00,103.055,103.06,103.044,103.053,78800688.0
2006-04-12 18:56:00,103.06,103.067,103.06,103.06,111300534.0
2006-04-12 18:57:00,103.058,103.07,103.058,103.07,44404629.0
2006-04-12 18:58:00,103.063,103.09,103.059,103.09,21504072.0
2006-04-12 18:59:00,103.095,103.095,103.073,103.073,70754416.0
2006-04-12 19:00:00,103.025,103.124,103.025,103.06,98895576.0
2006-04-12 19:01:00,103.063,103.08,103.06,103.067,60600299.0
2006-04-12 19:02:00,103.07,103.077,103.065,103.065,13155688.0
2006-04-12 19:03:00,103.07,103.08,103.065,103.07,334097350.0
2006-04-12 19:04:00,103.065,103.08,103.065,103.08,11123326.0
2006-04-12 19:05:00,103.08,103.09,103.078,103.09,41137144.0
2006-04-12 19:06:00,103.09,103.096,103.078,103.08,34208259.0
2006-04-12 19:07:00,103.08,103.091,103.075,103.075,96317844.0
2006-04-12 19:08:00,103.073,103.09,103.071,103.073,53059471.0
2006-04-12 19:09:00,103.073,103.095,103.073,103.095,85503007.0
2006-04-12 19:10:00,103.09,103.111,103.08,103.08,143071459.0
2006-04-12 19:11:00,103.087,103.088,103.07,103.07,205019483.0
2006-04-12 19:12:00,103.085,103.094,103.08,103.08,39901877.0
2006-04-12 19:13:00,103.09,103.107,103.09,103.107,87068933.0
2006-04-12 19:14:00,103.107,103.107,103.073,103.09,22798138.0
2006-04-12 19:15:00,103.088,103.099,103.07,103.09,75281596.0
2006-04-12 19:16:00,103.1,103.1,103.089,103.09,48719823.0
2006-04-12 19:17:00,103.105,103.121,103.105,103.11,14752142.0
2006-04-12 19:18:00,103.105,103.108,103.07,103.07,228863982.0
2006-04-12 19:19:00,103.08,103.097,103.078,103.095,94073739.0
2006-04-12 19:20:00,103.1,103.165,103.1,103.155,95301417.0
2006-04-12 19:21:00,103.16,103.16,103.118,103.14,42254119.0
2006-04-12 19:22:00,103.127,103.173,103.105,103.14,62013820.0
2006-04-12 19:23:00,103.14,103.156,103.14,103.152,79013489.0
2006-04-12 19:24:00,103.155,103.155,103.14,103.152,94639274.0
2006-04-12 19:25:00,103.155,103.158,103.1,103.145,48182656.0
2006-04-12 19:26:00,103.143,103.147,103.13,103.13,152546352.0
2006-04-12 19:27:00,103.13,103.157,103.13,103.157,94538521.0
2006-04-12 19:28:00,103.16,103.164,103.16,103.162,104230735.0
2006-04-12 19:29:00,103.163,103.169,103.156,103.16,92913998.0
2006-04-12 19:30:00,103.15,103.202,103.115,103.115,117912394.0
2006-04-12 19:31:00,103.16,103.175,103.16,103.165,34900444.0
2006-04-12 19:32:00,103.175,103.21,103.15,103.195,72827089.0
2006-04-12 19:33:00,103.19,103.201,103.175,103.19,38479579.0
2006-04-12 19:34:00,103.18,103.18,103.175,103.178,62782858.0
2006-04-12 19:35:00,103.19,103.19,103.17,103.175,29774960.0
2006-04-12 19:36:00,103.17,103.186,103.17,103.18,107731525.0
2006-04-12 19:37:00,103.173,103.185,103.173,103.185,36113211.0
2006-04-12 19:38:00,103.185,103.195,103.174,103.195,52756716.0
2006-04-12 19:39:00,103.19,103.19,103.164,103.177,104090713.0
2006-04-12 19:40:00,103.18,103.191,103.18,103.183,85834810.0
2006-04-12 19:41:00,103.188,103.188,103.135,103.135,60165748.0
2006-04-12 19:42:00,103.13,103.137,103.125,103.13,38259708.0
2006-04-12 19:43:00,103.14,103.185,103.14,103.157,88581290.0
2006-04-12 19:44:00,103.165,103.17,103.16,103.165,200378328.0
2006-04-12 19:45:00,103.175,103.18,103.168,103.17,112433805.0
2006-04-12 19:46:00,103.165,103.166,103.15,103.15,16165417.0
2006-04-12 19:47:00,103.155,103.16,103.147,103.15,47006515.0
2006-04-12 19:48:00,103.13,103.161,103.13,103.153,32147350.0
2006-04-12 19:49:00,103.16,103.165,103.15,103.16,59335170.0
2006-04-12 19:50:00,103.16,103.16,103.13,103.13,70061531.0
2006-04-12 19:51:00,103.135,103.157,103.135,103.155,42466687.0
2006-04-12 19:52:00,103.15,103.173,103.15,103.16,226997768.0
2006-04-12 19:53:00,103.155,103.16,103.145,103.15,24846436.0
2006-04-12 19:54:00,103.16,103.16,103.15,103.15,318027993.0
2006-04-12 19:55:00,103.157,103.16,103.148,103.16,241037038.0
2006-04-12 19:56:00,103.16,103.172,103.145,103.172,31037217.0
2006-04-12 19:57:00,103.18,103.18,103.133,103.133,50936178.0
2006-04-12 19:58:00,103.138,103.15,103.136,103.15,197487918.0
2006-04-12 19:59:00,103.15,103.155,103.135,103.155,103958178.0
2006-04-12 20:00:00,103.155,103.155,103.14,103.145,38114412.0
2006-04-12 20:01:00,103.142,103.165,103.135,103.135,47645676.0
2006-04-12 20:02:00,103.14,103.164,103.115,103.163,30904538.0
2006-04-12 20:03:00,103.165,103.165,103.143,103.145,165776513.0
2006-04-12 20:04:00,103.15,103.15,103.131,103.133,30922575.0
2006-04-12 20:05:00,103.13,103.169,103.13,103.165,353320637.0
2006-04-12 20:06:00,103.175,103.175,103.163,103.17,44576865.0
2006-04-12 20:07:00,103.165,103.176,103.165,103.165,32461478.0
2006-04-12 20:08:00,103.163,103.183,103.148,103.165,61420748.0
2006-04-12 20:09:00,103.165,103.175,103.16,103.17,28205077.0
2006-04-12 20:10:00,103.165,103.175,103.16,103.17,211427521.0
2006-04-12 20:11:00,103.17,103.195,103.168,103.195,90162776.0
2006-04-12 20:12:00,103.187,103.195,103.174,103.195,58672806.0
2006-04-12 20:13:00,103.188,103.19,103.174,103.19,64964109.0
2006-04-12 20:14:00,103.185,103.215,103.185,103.205,34706832.0
2006-04-12 20:15:00,103.195,103.225,103.195,103.195,51130158.0
2006-04-12 20:16:00,103.2,103.208,103.198,103.205,58452078.0
2006-04-12 20:17:00,103.205,103.22,103.197,103.22,21635465.0
2006-04-12 20:18:00,103.217,103.217,103.18,103.18,116392262.0
2006-04-12 20:19:00,103.177,103.188,103.17,103.175,119271418.0
2006-04-12 20:20:00,103.19,103.19,103.16,103.18,42321347.0
2006-04-12 20:21:00,103.18,103.185,103.17,103.18,152813387.0
2006-04-12 20:22:00,103.17,103.19,103.16,103.16,11792934.0
2006-04-12 20:23:00,103.165,103.19,103.165,103.19,133980839.0
2006-04-12 20:24:00,103.182,103.2,103.182,103.2,18135990.0
2006-04-12 20:25:00,103.19,103.203,103.185,103.185,107611012.0
2006-04-12 20:26:00,103.195,103.203,103.185,103.185,25963066.0
2006-04-12 20:27:00,103.182,103.2,103.146,103.2,116480003.0
2006-04-12 20:28:00,103.19,103.215,103.188,103.215,174784111.0
2006-04-12 20:29:00,103.2,103.21,103.2,103.205,67695415.0
2006-04-12 20:30:00,103.205,103.219,103.205,103.213,62420895.0
2006-04-12 20:31:00,103.213,103.24,103.2,103.24,35972770.0
2006-04-12 20:32:00,103.245,103.26,103.245,103.245,37736225.0
2006-04-12 20:33:00,103.245,103.25,103.233,103.25,17731160.0
2006-04-12 20:34:00,103.24,103.247,103.225,103.225,33639852.0
2006-04-12 20:35:00,103.225,103.23,103.22,103.225,585407502.0
2006-04-12 20:36:00,103.222,103.23,103.222,103.23,49917773.0
2006-04-12 20:37:00,103.23,103.23,103.174,103.21,55352600.0
2006-04-12 20:38:00,103.2,103.221,103.19,103.205,75211848.0
2006-04-12 20:39:00,103.205,103.215,103.2,103.215,41513985.0
2006-04-12 20:40:00,103.2,103.213,103.193,103.193,44481592.0
2006-04-12 20:41:00,103.195,103.212,103.195,103.212,268462595.0
2006-04-12 20:42:00,103.22,103.237,103.217,103.225,139053616.0
2006-04-12 20:43:00,103.23,103.23,103.21,103.225,32712485.0
2006-04-12 20:44:00,103.22,103.228,103.215,103.227,76661679.0
2006-04-12 20:45:00,103.22,103.22,103.19,103.2,44134261.0
2006-04-12 20:46:00,103.2,103.2,103.17,103.19,34478381.0
2006-04-12 20:47:00,103.185,103.197,103.185,103.197,20858639.0
2006-04-12 20:48:00,103.192,103.21,103.18,103.21,22549460.0
2006-04-12 20:49:00,103.21,103.265,103.21,103.26,63009593.0
2006-04-12 20:50:00,103.26,103.27,103.245,103.245,32111144.0
2006-04-12 20:51:00,103.25,103.25,103.225,103.225,53296542.0
2006-04-12 20:52:00,103.223,103.23,103.215,103.225,95710505.0
2006-04-12 20:53:00,103.23,103.23,103.207,103.228,23636534.0
2006-04-12 20:54:00,103.23,103.23,103.225,103.225,476235563.0
2006-04-12 20:55:00,103.225,103.228,103.217,103.217,77252000.0
2006-04-12 20:56:00,103.225,103.235,103.174,103.21,65537543.0
2006-04-12 20:57:00,103.22,103.222,103.21,103.215,33152593.0
2006-04-12 20:58:00,103.21,103.233,103.205,103.22,91033223.0
2006-04-12 20:59:00,103.22,103.251,103.22,103.245,70630848.0
2006-04-12 21:00:00,103.245,103.245,103.215,103.215,47703447.0
2006-04-12 21:01:00,103.215,103.22,103.208,103.215,85596302.0
2006-04-12 21:02:00,103.207,103.226,103.183,103.183,79868243.0
2006-04-12 21:03:00,103.19,103.21,103.19,103.21,42949479.0
2006-04-12 21:04:00,103.21,103.215,103.19,103.19,10636371.0
2006-04-12 21:05:00,103.205,103.205,103.15,103.15,99576174.0
2006-04-12 21:06:00,103.17,103.185,103.17,103.18,32294817.0
2006-04-12 21:07:00,103.125,103.185,103.125,103.185,7929381.0
2006-04-12 21:08:00,103.185,103.2,103.175,103.188,54260532.0
2006-04-12 21:09:00,103.2,103.2,103.185,103.195,43673246.0
2006-04-12 21:10:00,103.195,103.2,103.155,103.2,76619680.0
2006-04-12 21:11:00,103.2,103.205,103.185,103.2,54865703.0
2006-04-12 21:12:00,103.195,103.196,103.179,103.185,16667158.0
2006-04-12 21:13:00,103.19,103.19,103.169,103.175,129459180.0
2006-04-12 21:14:00,103.172,103.198,103.172,103.193,42732521.0
2006-04-12 21:15:00,103.195,103.195,103.177,103.195,22407620.0
2006-04-12 21:16:00,103.195,103.2,103.185,103.185,25693320.0
2006-04-12 21:17:00,103.18,103.19,103.18,103.19,40832894.0
2006-04-12 21:18:00,103.183,103.2,103.173,103.2,30891953.0
2006-04-12 21:19:00,103.195,103.235,103.195,103.217,108631420.0
2006-04-12 21:20:00,103.22,103.23,103.209,103.23,73568839.0
2006-04-12 21:21:00,103.225,103.235,103.223,103.23,49810686.0
2006-04-12 21:22:00,103.225,103.225,103.217,103.225,359486017.0
2006-04-12 21:23:00,103.217,103.245,103.217,103.245,65414715.0
2006-04-12 21:24:00,103.24,103.247,103.235,103.245,88629784.0
2006-04-12 21:25:00,103.245,103.265,103.23,103.24,74820730.0
2006-04-12 21:26:00,103.245,103.261,103.242,103.255,42016976.0
2006-04-12 21:27:00,103.245,103.26,103.24,103.24,104054653.0
2006-04-12 21:28:00,103.255,103.261,103.245,103.245,35143952.0
2006-04-12 21:29:00,103.25,103.265,103.243,103.265,28617686.0
2006-04-12 21:30:00,103.255,103.26,103.253,103.255,33449118.0
2006-04-12 21:31:00,103.253,103.26,103.253,103.255,13743425.0
2006-04-12 21:32:00,103.26,103.26,103.245,103.255,39374176.0
2006-04-12 21:33:00,103.26,103.265,103.25,103.265,31455852.0
2006-04-12 21:34:00,103.245,103.265,103.245,103.257,26994565.0
2006-04-12 21:35:00,103.255,103.272,103.255,103.26,28174710.0
2006-04-12 21:36:00,103.27,103.29,103.263,103.263,47283072.0
2006-04-12 21:37:00,103.263,103.325,103.263,103.325,19374021.0
2006-04-12 21:38:00,103.325,103.347,103.323,103.33,80928298.0
2006-04-12 21:39:00,103.31,103.341,103.298,103.32,56225919.0
2006-04-12 21:40:00,103.32,103.32,103.297,103.32,55530125.0
2006-04-12 21:41:00,103.313,103.318,103.308,103.315,188950789.0
2006-04-12 21:42:00,103.315,103.315,103.302,103.302,38119649.0
2006-04-12 21:43:00,103.303,103.314,103.303,103.313,165186385.0
2006-04-12 21:44:00,103.315,103.328,103.313,103.32,74699367.0
2006-04-12 21:45:00,103.318,103.325,103.3,103.325,32638746.0
2006-04-12 21:46:00,103.32,103.33,103.3,103.33,121999416.0
2006-04-12 21:47:00,103.335,103.35,103.305,103.35,33565660.0
2006-04-12 21:48:00,103.345,103.375,103.345,103.36,94396589.0
2006-04-12 21:49:00,103.355,103.36,103.35,103.36,85512729.0
2006-04-12 21:50:00,103.35,103.362,103.345,103.345,188378432.0
2006-04-12 21:51:00,103.345,103.35,103.335,103.35,129156665.0
2006-04-12 21:52:00,103.34,103.352,103.323,103.323,37990758.0
2006-04-12 21:53:00,103.33,103.336,103.325,103.325,21076803.0
2006-04-12 21:54:00,103.325,103.33,103.32,103.32,51345494.0
2006-04-12 21:55:00,103.33,103.368,103.33,103.368,27416474.0
2006-04-12 21:56:00,103.372,103.395,103.372,103.395,36812711.0
2006-04-12 21:57:00,103.397,103.397,103.347,103.36,98844827.0
2006-04-12 21:58:00,103.36,103.38,103.36,103.367,105815414.0
2006-04-12 21:59:00,103.37,103.375,103.36,103.36,59863075.0
2006-04-12 22:00:00,103.35,103.367,103.335,103.335,53536111.0
2006-04-12 22:01:00,103.335,103.348,103.335,103.343,50148723.0
2006-04-12 22:02:00,103.34,103.352,103.33,103.33,35527351.0
2006-04-12 22:03:00,103.33,103.345,103.33,103.335,93254382.0
2006-04-12 22:04:00,103.335,103.34,103.33,103.335,46785452.0
2006-04-12 22:05:00,103.335,103.35,103.335,103.342,52649075.0
2006-04-12 22:06:00,103.34,103.34,103.285,103.285,23903946.0
2006-04-12 22:07:00,103.323,103.335,103.317,103.335,33742558.0
2006-04-12 22:08:00,103.32,103.335,103.32,103.33,36235321.0
2006-04-12 22:09:00,103.33,103.33,103.285,103.285,49655124.0
2006-04-12 22:10:00,103.33,103.33,103.315,103.325,39492340.0
2006-04-12 22:11:00,103.33,103.33,103.325,103.325,31287925.0
2006-04-12 22:12:00,103.325,103.33,103.32,103.32,267327162.0
2006-04-12 22:13:00,103.325,103.335,103.32,103.325,41706135.0
2006-04-12 22:14:00,103.33,103.33,103.315,103.33,79708334.0
2006-04-12 22:15:00,103.327,103.327,103.315,103.315,139125421.0
2006-04-12 22:16:00,103.315,103.325,103.31,103.32,52580414.0
2006-04-12 22:17:00,103.315,103.318,103.278,103.278,26558479.0
2006-04-12 22:18:00,103.285,103.29,103.277,103.28,167975789.0
2006-04-12 22:19:00,103.283,103.285,103.245,103.28,85678431.0
2006-04-12 22:20:00,103.285,103.3,103.284,103.3,144316943.0
2006-04-12 22:21:00,103.293,103.3,103.28,103.3,84226658.0
2006-04-12 22:22:00,103.305,103.305,103.293,103.293,47502095.0
2006-04-12 22:23:00,103.3,103.3,103.275,103.275,16605605.0
2006-04-12 22:24:00,103.27,103.278,103.267,103.272,95973139.0
2006-04-12 22:25:00,103.275,103.279,103.26,103.26,46656074.0
2006-04-12 22:26:00,103.23,103.26,103.23,103.26,63386357.0
2006-04-12 22:27:00,103.25,103.265,103.248,103.255,239619984.0
2006-04-12 22:28:00,103.255,103.26,103.25,103.25,54623201.0
2006-04-12 22:29:00,103.26,103.265,103.253,103.265,43119038.0
2006-04-12 22:30:00,103.25,103.256,103.235,103.235,17067989.0
2006-04-12 22:31:00,103.23,103.258,103.23,103.235,141898191.0
2006-04-12 22:32:00,103.23,103.235,103.223,103.225,110910125.0
2006-04-12 22:33:00,103.225,103.235,103.222,103.23,207489106.0
2006-04-12 22:34:00,103.225,103.225,103.21,103.22,133299877.0
2006-04-12 22:35:00,103.225,103.235,103.225,103.23,17026594.0
2006-04-12 22:36:00,103.23,103.23,103.212,103.22,152865419.0
2006-04-12 22:37:00,103.225,103.23,103.217,103.225,73133068.0
2006-04-12 22:38:00,103.225,103.227,103.182,103.22,165159385.0
2006-04-12 22:39:00,103.205,103.22,103.205,103.212,52082868.0
2006-04-12 22:40:00,103.22,103.22,103.2,103.2,72822692.0
2006-04-12 22:41:00,103.2,103.22,103.165,103.165,56229019.0
2006-04-12 22:42:00,103.21,103.21,103.2,103.205,70613140.0
2006-04-12 22:43:00,103.205,103.21,103.2,103.2,155371562.0
2006-04-12 22:44:00,103.205,103.21,103.198,103.203,36932688.0
2006-04-12 22:45:00,103.205,103.21,103.203,103.205,32771172.0
2006-04-12 22:46:00,103.205,103.215,103.186,103.215,30432536.0
2006-04-12 22:47:00,103.21,103.23,103.21,103.215,55755360.0
2006-04-12 22:48:00,103.21,103.229,103.202,103.225,85419377.0
2006-04-12 22:49:00,103.225,103.234,103.214,103.22,16417743.0
2006-04-12 22:50:00,103.21,103.242,103.21,103.242,100147001.0
2006-04-12 22:51:00,103.245,103.268,103.245,103.265,65840823.0
2006-04-12 22:52:00,103.263,103.27,103.26,103.26,19311473.0
2006-04-12 22:53:00,103.27,103.275,103.262,103.267,19160605.0
2006-04-12 22:54:00,103.265,103.275,103.26,103.26,83189126.0
2006-04-12 22:55:00,103.265,103.285,103.265,103.285,56214864.0
2006-04-12 22:56:00,103.29,103.295,103.283,103.29,51255123.0
2006-04-12 22:57:00,103.28,103.295,103.24,103.285,90320334.0
2006-04-12 22:58:00,103.29,103.29,103.285,103.29,48978731.0
2006-04-12 22:59:00,103.28,103.29,103.275,103.29,65892513.0
2006-04-12 23:00:00,103.285,103.29,103.277,103.29,114860485.0
2006-04-12 23:34:00,103.295,103.295,103.247,103.247,105482344.0
2006-04-12 23:35:00,103.21,103.255,103.21,103.25,250910645.0
2006-04-12 23:36:00,103.255,103.28,103.255,103.27,36958630.0
2006-04-12 23:37:00,103.27,103.27,103.265,103.27,10722311.0
2006-04-12 23:38:00,103.27,103.275,103.26,103.26,183387128.0
2006-04-12 23:39:00,103.26,103.275,103.26,103.27,164179420.0
2006-04-12 23:40:00,103.27,103.285,103.27,103.285,11148391.0
2006-04-12 23:41:00,103.283,103.295,103.277,103.29,22764547.0
2006-04-12 23:42:00,103.283,103.283,103.265,103.265,243202898.0
2006-04-12 23:43:00,103.263,103.263,103.245,103.245,40860490.0
2006-04-12 23:44:00,103.245,103.26,103.245,103.26,30938578.0
2006-04-12 23:45:00,103.255,103.26,103.25,103.255,96551293.0
2006-04-12 23:46:00,103.252,103.252,103.237,103.237,48748784.0
2006-04-12 23:47:00,103.24,103.24,103.225,103.24,44210078.0
2006-04-12 23:48:00,103.233,103.24,103.233,103.24,22682701.0
2006-04-12 23:49:00,103.23,103.238,103.215,103.215,55109298.0
2006-04-12 23:50:00,103.23,103.23,103.185,103.23,30414268.0
2006-04-12 23:51:00,103.23,103.235,103.22,103.225,52653342.0
2006-04-12 23:52:00,103.22,103.23,103.22,103.227,109421334.0
2006-04-12 23:53:00,103.23,103.23,103.225,103.23,58775661.0
2006-04-12 23:54:00,103.225,103.23,103.215,103.217,34128252.0
2006-04-12 23:55:00,103.23,103.235,103.185,103.222,102097721.0
2006-04-12 23:56:00,103.23,103.237,103.23,103.23,55668779.0
2006-04-12 23:57:00,103.238,103.259,103.238,103.25,34261913.0
2006-04-12 23:58:00,103.26,103.265,103.25,103.26,53067722.0
2006-04-12 23:59:00,103.255,103.26,103.247,103.255,26784201.0
2006-04-13 00:00:00,103.255,103.265,103.25,103.265,54909883.0
2006-04-13 00:01:00,103.255,103.255,103.23,103.23,36106291.0
2006-04-13 00:02:00,103.225,103.226,103.2,103.2,122290953.0
2006-04-13 00:03:00,103.205,103.215,103.202,103.205,65235269.0
2006-04-13 00:04:00,103.21,103.21,103.19,103.19,126844584.0
2006-04-13 00:05:00,103.2,103.2,103.165,103.165,40146323.0
2006-04-13 00:06:00,103.17,103.17,103.105,103.105,6262448.0
2006-04-13 00:07:00,103.11,103.11,103.094,103.095,45489129.0
2006-04-13 00:08:00,103.098,103.1,103.095,103.095,70260797.0
2006-04-13 00:09:00,103.095,103.115,103.095,103.11,44580074.0
2006-04-13 00:10:00,103.102,103.145,103.1,103.145,22278130.0
2006-04-13 00:11:00,103.147,103.147,103.131,103.135,140162633.0
2006-04-13 00:12:00,103.11,103.145,103.11,103.125,76777654.0
2006-04-13 00:13:00,103.135,103.139,103.115,103.115,60730583.0
2006-04-13 00:14:00,103.12,103.12,103.093,103.093,11891564.0
2006-04-13 00:15:00,103.1,103.1,103.065,103.08,35836561.0
2006-04-13 00:16:00,103.075,103.08,103.073,103.08,13634984.0
2006-04-13 00:17:00,103.075,103.105,103.055,103.105,121381701.0
2006-04-13 00:18:00,103.095,103.095,103.075,103.075,68065216.0
2006-04-13 00:19:00,103.08,103.085,103.073,103.085,30032407.0
2006-04-13 00:20:00,103.07,103.08,103.07,103.08,233401337.0
2006-04-13 00:21:00,103.073,103.094,103.073,103.09,74030867.0
2006-04-13 00:22:00,103.1,103.1,103.075,103.075,43841756.0
2006-04-13 00:23:00,103.075,103.085,103.075,103.08,15494053.0
2006-04-13 00:24:00,103.073,103.08,103.07,103.07,13129429.0
2006-04-13 00:25:00,103.075,103.075,103.057,103.057,129046981.0
2006-04-13 00:26:00,103.07,103.076,103.07,103.075,29896735.0
2006-04-13 00:27:00,103.08,103.08,103.07,103.075,65644204.0
2006-04-13 00:28:00,103.075,103.095,103.067,103.07,78174551.0
2006-04-13 00:29:00,103.072,103.083,103.067,103.08,138064785.0
2006-04-13 00:30:00,103.073,103.08,103.07,103.08,13978716.0
2006-04-13 00:31:00,103.08,103.08,103.064,103.075,22427566.0
2006-04-13 00:32:00,103.07,103.07,103.05,103.067,60166907.0
2006-04-13 00:33:00,103.04,103.082,103.04,103.057,47318987.0
2006-04-13 00:34:00,103.055,103.065,103.02,103.065,238196921.0
2006-04-13 00:35:00,103.065,103.105,103.065,103.105,27381713.0
2006-04-13 00:36:00,103.1,103.101,103.09,103.09,188736543.0
2006-04-13 00:37:00,103.083,103.09,103.07,103.08,66509631.0
2006-04-13 00:38:00,103.09,103.09,103.063,103.065,65055271.0
2006-04-13 00:39:00,103.065,103.08,103.065,103.078,56368823.0
2006-04-13 00:40:00,103.08,103.108,103.07,103.07,55211350.0
2006-04-13 00:41:00,103.073,103.095,103.073,103.078,308600930.0
2006-04-13 00:42:00,103.09,103.09,103.078,103.085,61237673.0
2006-04-13 00:43:00,103.075,103.083,103.07,103.07,27797333.0
2006-04-13 00:44:00,103.07,103.08,103.055,103.055,37086398.0
2006-04-13 00:45:00,103.053,103.085,103.053,103.07,70521532.0
2006-04-13 00:46:00,103.07,103.094,103.07,103.09,38807456.0
2006-04-13 00:47:00,103.08,103.096,103.07,103.07,142245364.0
2006-04-13 00:48:00,103.075,103.081,103.045,103.07,73173368.0
2006-04-13 00:49:00,103.07,103.1,103.025,103.025,29511223.0
2006-04-13 00:50:00,103.023,103.058,103.023,103.058,79027625.0
2006-04-13 00:51:00,103.058,103.058,103.013,103.027,31000266.0
2006-04-13 00:52:00,103.04,103.051,103.033,103.033,97355133.0
2006-04-13 00:53:00,103.033,103.053,103.005,103.053,24663199.0
2006-04-13 00:54:00,103.055,103.057,103.045,103.045,176881240.0
2006-04-13 00:55:00,103.05,103.05,103.033,103.045,49368916.0
2006-04-13 00:56:00,103.042,103.073,103.04,103.073,58044427.0
2006-04-13 00:57:00,103.078,103.079,103.05,103.075,179970630.0
2006-04-13 00:58:00,103.075,103.082,103.072,103.075,41780755.0
2006-04-13 00:59:00,103.07,103.095,103.05,103.095,117559512.0
2006-04-13 01:00:00,103.083,103.097,103.075,103.075,146577762.0
2006-04-13 01:01:00,103.065,103.085,103.065,103.075,61355578.0
2006-04-13 01:02:00,103.07,103.085,103.07,103.075,73860458.0
2006-04-13 01:03:00,103.085,103.085,103.015,103.035,76055023.0
2006-04-13 01:04:00,103.03,103.05,103.005,103.005,329690114.0
2006-04-13 01:05:00,103.0,103.065,102.965,103.03,76592143.0
2006-04-13 01:06:00,103.03,103.05,103.019,103.02,63864476.0
2006-04-13 01:07:00,103.03,103.035,103.015,103.03,259304444.0
2006-04-13 01:08:00,103.02,103.043,103.02,103.03,315919603.0
2006-04-13 01:09:00,103.04,103.04,103.028,103.033,56746586.0
2006-04-13 01:10:00,103.037,103.065,103.037,103.043,15286698.0
2006-04-13 01:11:00,103.038,103.065,103.038,103.065,85443110.0
2006-04-13 01:12:00,103.065,103.066,103.047,103.05,25634795.0
2006-04-13 01:13:00,103.047,103.063,103.047,103.063,51304003.0
2006-04-13 01:14:00,103.07,103.075,103.013,103.045,647428071.0
2006-04-13 01:15:00,103.05,103.06,103.045,103.05,145616589.0
2006-04-13 01:16:00,103.045,103.05,103.038,103.05,115649454.0
2006-04-13 01:17:00,103.045,103.055,103.008,103.055,68951436.0
2006-04-13 01:18:00,103.055,103.069,103.025,103.025,84206364.0
2006-04-13 01:19:00,103.065,103.08,103.058,103.06,264646012.0
2006-04-13 01:20:00,103.06,103.067,103.04,103.06,168948747.0
2006-04-13 01:21:00,103.055,103.08,103.055,103.065,190514202.0
2006-04-13 01:22:00,103.07,103.07,103.05,103.065,17934366.0
2006-04-13 01:23:00,103.065,103.069,103.054,103.058,220997605.0
2006-04-13 01:24:00,103.06,103.065,103.047,103.055,123796739.0
2006-04-13 01:25:00,103.055,103.07,103.04,103.07,67817306.0
2006-04-13 01:26:00,103.065,103.075,103.063,103.07,76795320.0
2006-04-13 01:27:00,103.065,103.075,103.057,103.07,98558537.0
2006-04-13 01:28:00,103.07,103.082,103.07,103.08,69793935.0
2006-04-13 01:29:00,103.075,103.105,103.049,103.092,92547944.0
2006-04-13 01:30:00,103.095,103.14,103.095,103.118,61437096.0
2006-04-13 01:31:00,103.125,103.133,103.095,103.095,53701196.0
2006-04-13 01:32:00,103.095,103.11,103.092,103.11,28559930.0
2006-04-13 01:33:00,103.105,103.127,103.105,103.113,162684812.0
2006-04-13 01:34:00,103.12,103.12,103.105,103.12,42800930.0
2006-04-13 01:35:00,103.115,103.122,103.097,103.115,35529075.0
2006-04-13 01:36:00,103.12,103.15,103.12,103.15,163413300.0
2006-04-13 01:37:00,103.145,103.145,103.13,103.132,214620978.0
2006-04-13 01:38:00,103.13,103.14,103.13,103.13,142788626.0
2006-04-13 01:39:00,103.14,103.14,103.125,103.133,185535795.0
2006-04-13 01:40:00,103.132,103.134,103.115,103.115,42836901.0
2006-04-13 01:41:00,103.115,103.124,103.072,103.12,103961204.0
2006-04-13 01:42:00,103.123,103.132,103.113,103.115,147318045.0
2006-04-13 01:43:00,103.107,103.14,103.107,103.13,318646933.0
2006-04-13 01:44:00,103.125,103.15,103.125,103.13,107363664.0
2006-04-13 01:45:00,103.135,103.148,103.085,103.125,64118522.0
2006-04-13 01:46:00,103.13,103.153,103.13,103.147,104428161.0
2006-04-13 01:47:00,103.15,103.155,103.14,103.15,87387862.0
2006-04-13 01:48:00,103.15,103.15,103.14,103.145,67596915.0
2006-04-13 01:49:00,103.15,103.158,103.12,103.12,162018295.0
2006-04-13 01:50:00,103.12,103.12,103.09,103.09,46936244.0
2006-04-13 01:51:00,103.1,103.118,103.1,103.115,32658917.0
2006-04-13 01:52:00,103.11,103.116,103.103,103.105,80709819.0
2006-04-13 01:53:00,103.095,103.115,103.095,103.115,55850914.0
2006-04-13 01:54:00,103.115,103.125,103.105,103.105,296456932.0
2006-04-13 01:55:00,103.11,103.13,103.11,103.123,115890944.0
2006-04-13 01:56:00,103.13,103.13,103.105,103.105,207218350.0
2006-04-13 01:57:00,103.1,103.12,103.075,103.12,133093562.0
2006-04-13 01:58:00,103.11,103.147,103.105,103.13,498438079.0
2006-04-13 01:59:00,103.14,103.14,103.063,103.093,313170881.0
2006-04-13 02:00:00,103.093,103.125,103.056,103.12,293286082.0
2006-04-13 02:01:00,103.11,103.155,103.11,103.13,512374675.0
2006-04-13 02:02:00,103.14,103.144,103.1,103.12,123177755.0
2006-04-13 02:03:00,103.125,103.14,103.125,103.13,195525901.0
2006-04-13 02:04:00,103.123,103.13,103.12,103.13,113329692.0
2006-04-13 02:05:00,103.125,103.138,103.125,103.125,287014156.0
2006-04-13 02:06:00,103.125,103.125,103.095,103.095,57054771.0
2006-04-13 02:07:00,103.105,103.105,103.088,103.09,79886982.0
2006-04-13 02:08:00,103.095,103.095,103.08,103.08,32094062.0
2006-04-13 02:09:00,103.07,103.099,103.07,103.08,50824303.0
2006-04-13 02:10:00,103.08,103.102,103.079,103.09,175325496.0
2006-04-13 02:11:00,103.085,103.12,103.085,103.12,66506217.0
2006-04-13 02:12:00,103.12,103.13,103.115,103.12,85665976.0
2006-04-13 02:13:00,103.117,103.123,103.1,103.1,113311807.0
2006-04-13 02:14:00,103.095,103.096,103.04,103.075,59912654.0
2006-04-13 02:15:00,103.07,103.105,103.07,103.105,103333649.0
2006-04-13 02:16:00,103.11,103.11,103.089,103.097,347564290.0
2006-04-13 02:17:00,103.105,103.105,103.08,103.083,134586196.0
2006-04-13 02:18:00,103.08,103.09,103.028,103.09,114671523.0
2006-04-13 02:19:00,103.095,103.096,103.052,103.052,46165426.0
2006-04-13 02:20:00,103.053,103.067,103.048,103.06,185814516.0
2006-04-13 02:21:00,103.05,103.062,103.045,103.06,149657926.0
2006-04-13 02:22:00,103.062,103.079,103.06,103.075,235640064.0
2006-04-13 02:23:00,103.08,103.09,103.075,103.09,162843351.0
2006-04-13 02:24:00,103.085,103.095,103.077,103.085,34417395.0
2006-04-13 02:25:00,103.09,103.11,103.09,103.11,45441058.0
2006-04-13 02:26:00,103.103,103.116,103.095,103.095,152397947.0
2006-04-13 02:27:00,103.1,103.1,103.09,103.095,29434126.0
2006-04-13 02:28:00,103.095,103.105,103.092,103.105,50319710.0
2006-04-13 02:29:00,103.098,103.1,103.09,103.095,63890494.0
2006-04-13 02:30:00,103.092,103.112,103.049,103.085,91713354.0
2006-04-13 02:31:00,103.09,103.1,103.08,103.1,69363877.0
2006-04-13 02:32:00,103.1,103.105,103.087,103.095,100293620.0
2006-04-13 02:33:00,103.1,103.111,103.1,103.105,76284217.0
2006-04-13 02:34:00,103.11,103.124,103.105,103.105,75210498.0
2006-04-13 02:35:00,103.105,103.125,103.105,103.11,114700954.0
2006-04-13 02:36:00,103.108,103.118,103.095,103.095,207004126.0
2006-04-13 02:37:00,103.095,103.115,103.089,103.11,19664877.0
2006-04-13 02:38:00,103.105,103.117,103.1,103.105,189133531.0
2006-04-13 02:39:00,103.11,103.11,103.085,103.09,182410652.0
2006-04-13 02:40:00,103.09,103.09,103.055,103.055,245337917.0
2006-04-13 02:41:00,103.015,103.06,103.015,103.055,91838114.0
2006-04-13 02:42:00,103.055,103.075,103.02,103.065,69249206.0
2006-04-13 02:43:00,103.07,103.07,103.051,103.055,119620870.0
2006-04-13 02:44:00,103.06,103.07,103.055,103.07,156694916.0
2006-04-13 02:45:00,103.065,103.075,103.025,103.07,664983654.0
2006-04-13 02:46:00,103.063,103.063,103.037,103.057,47477329.0
2006-04-13 02:47:00,103.06,103.069,103.053,103.065,28266399.0
2006-04-13 02:48:00,103.065,103.085,103.065,103.068,91187951.0
2006-04-13 02:49:00,103.073,103.076,103.057,103.057,16455002.0
2006-04-13 02:50:00,103.053,103.06,103.047,103.05,53676303.0
2006-04-13 02:51:00,103.04,103.05,103.04,103.04,333283680.0
2006-04-13 02:52:00,103.05,103.07,103.045,103.07,285609027.0
2006-04-13 02:53:00,103.06,103.069,103.049,103.05,59139250.0
2006-04-13 02:54:00,103.05,103.063,103.006,103.03,76014434.0
2006-04-13 02:55:00,103.035,103.056,103.035,103.04,361185498.0
2006-04-13 02:56:00,103.045,103.09,103.045,103.085,71185906.0
2006-04-13 02:57:00,103.075,103.09,103.07,103.07,70706931.0
2006-04-13 02:58:00,103.075,103.079,103.053,103.055,58612509.0
2006-04-13 02:59:00,103.065,103.073,103.05,103.073,147894019.0
2006-04-13 03:00:00,103.085,103.085,103.015,103.03,122330397.0
2006-04-13 03:01:00,103.035,103.035,102.992,103.005,38728915.0
2006-04-13 03:02:00,103.005,103.028,102.995,103.028,176320793.0
2006-04-13 03:03:00,103.023,103.035,103.012,103.012,60715925.0
2006-04-13 03:04:00,103.015,103.05,103.015,103.05,48443645.0
2006-04-13 03:05:00,103.045,103.055,103.032,103.055,168138055.0
2006-04-13 03:06:00,103.053,103.075,103.05,103.063,27348856.0
2006-04-13 03:07:00,103.063,103.063,103.04,103.04,94017512.0
2006-04-13 03:08:00,103.027,103.051,103.027,103.028,30392417.0
2006-04-13 03:09:00,103.028,103.065,103.028,103.053,86378426.0
2006-04-13 03:10:00,103.055,103.083,103.055,103.07,29558517.0
2006-04-13 03:11:00,103.07,103.088,103.07,103.085,66904421.0
2006-04-13 03:12:00,103.08,103.08,103.06,103.06,143624152.0
2006-04-13 03:13:00,103.07,103.07,103.032,103.07,42622137.0
2006-04-13 03:14:00,103.07,103.08,103.02,103.033,72174323.0
2006-04-13 03:15:00,103.035,103.06,103.035,103.06,34911415.0
2006-04-13 03:16:00,103.06,103.06,103.025,103.045,30617175.0
2006-04-13 03:17:00,103.055,103.057,103.045,103.05,63092597.0
2006-04-13 03:18:00,103.038,103.055,103.033,103.033,313746370.0
2006-04-13 03:19:00,103.02,103.04,103.02,103.02,54176578.0
2006-04-13 03:20:00,103.018,103.045,103.018,103.045,56566808.0
2006-04-13 03:21:00,103.045,103.069,103.043,103.06,59270470.0
2006-04-13 03:22:00,103.05,103.067,103.043,103.063,71049707.0
2006-04-13 03:23:00,103.07,103.09,103.07,103.09,199594481.0
2006-04-13 03:24:00,103.095,103.115,103.088,103.095,28501831.0
2006-04-13 03:25:00,103.095,103.115,103.067,103.115,222843030.0
2006-04-13 03:26:00,103.117,103.143,103.1,103.1,50457440.0
2006-04-13 03:27:00,103.127,103.129,103.107,103.12,56094449.0
2006-04-13 03:28:00,103.125,103.125,103.107,103.12,23296527.0
2006-04-13 03:29:00,103.12,103.127,103.103,103.103,15230679.0
2006-04-13 03:30:00,103.11,103.123,103.09,103.102,136360279.0
2006-04-13 03:31:00,103.1,103.11,103.1,103.105,80959559.0
2006-04-13 03:32:00,103.105,103.12,103.08,103.08,62110137.0
2006-04-13 03:33:00,103.075,103.11,103.075,103.11,29178933.0
2006-04-13 03:34:00,103.097,103.116,103.097,103.115,119965588.0
2006-04-13 03:35:00,103.11,103.11,103.095,103.103,13788521.0
2006-04-13 03:36:00,103.11,103.125,103.1,103.125,15852316.0
2006-04-13 03:37:00,103.125,103.16,103.125,103.15,45272363.0
2006-04-13 03:38:00,103.14,103.145,103.123,103.123,67503298.0
2006-04-13 03:39:00,103.13,103.13,103.115,103.12,218991687.0
2006-04-13 03:40:00,103.135,103.14,103.09,103.09,28136039.0
2006-04-13 03:41:00,103.085,103.125,103.085,103.115,73070549.0
2006-04-13 03:42:00,103.125,103.14,103.106,103.125,118687495.0
2006-04-13 03:43:00,103.13,103.13,103.1,103.105,14302931.0
2006-04-13 03:44:00,103.11,103.155,103.11,103.13,33314642.0
2006-04-13 03:45:00,103.123,103.128,103.103,103.12,11019890.0
2006-04-13 03:46:00,103.115,103.125,103.113,103.125,61642899.0
2006-04-13 03:47:00,103.115,103.136,103.1,103.1,83272944.0
2006-04-13 03:48:00,103.125,103.127,103.108,103.127,152932494.0
2006-04-13 03:49:00,103.125,103.132,103.115,103.132,23652330.0
2006-04-13 03:50:00,103.14,103.161,103.14,103.155,49511410.0
2006-04-13 03:51:00,103.155,103.168,103.14,103.168,68808927.0
2006-04-13 03:52:00,103.165,103.165,103.15,103.15,48708777.0
2006-04-13 03:53:00,103.145,103.16,103.14,103.14,6636761.0
2006-04-13 03:54:00,103.135,103.18,103.135,103.18,39867253.0
2006-04-13 03:55:00,103.17,103.17,103.14,103.16,115765804.0
2006-04-13 03:56:00,103.155,103.165,103.125,103.125,65066097.0
2006-04-13 03:57:00,103.12,103.16,103.12,103.155,121164128.0
2006-04-13 03:58:00,103.16,103.163,103.143,103.145,38058704.0
2006-04-13 03:59:00,103.155,103.155,103.128,103.135,51616737.0
2006-04-13 04:00:00,103.135,103.135,103.125,103.135,28102194.0
2006-04-13 04:01:00,103.14,103.16,103.14,103.16,53041204.0
2006-04-13 04:02:00,103.15,103.154,103.138,103.138,37314215.0
2006-04-13 04:03:00,103.13,103.15,103.13,103.15,60793686.0
2006-04-13 04:04:00,103.142,103.18,103.125,103.16,109183743.0
2006-04-13 04:05:00,103.147,103.165,103.144,103.145,35494801.0
2006-04-13 04:06:00,103.15,103.15,103.145,103.15,53843588.0
2006-04-13 04:07:00,103.147,103.15,103.14,103.14,105547731.0
2006-04-13 04:08:00,103.145,103.16,103.143,103.16,48528428.0
2006-04-13 04:09:00,103.16,103.16,103.11,103.16,30253922.0
2006-04-13 04:10:00,103.145,103.154,103.13,103.13,51489582.0
2006-04-13 04:11:00,103.14,103.149,103.14,103.143,23568890.0
2006-04-13 04:12:00,103.15,103.15,103.13,103.15,43326223.0
2006-04-13 04:13:00,103.147,103.163,103.143,103.152,45959071.0
2006-04-13 04:14:00,103.155,103.163,103.145,103.145,99516894.0
2006-04-13 04:15:00,103.15,103.167,103.145,103.145,33983500.0
2006-04-13 04:16:00,103.145,103.16,103.145,103.153,42545282.0
2006-04-13 04:17:00,103.155,103.165,103.147,103.153,254343134.0
2006-04-13 04:18:00,103.16,103.165,103.147,103.153,24334095.0
2006-04-13 04:19:00,103.155,103.173,103.154,103.17,10740261.0
2006-04-13 04:20:00,103.17,103.17,103.15,103.15,175405366.0
2006-04-13 04:21:00,103.15,103.165,103.15,103.16,199312174.0
2006-04-13 04:22:00,103.16,103.17,103.16,103.17,11832167.0
2006-04-13 04:23:00,103.17,103.17,103.152,103.155,35008648.0
2006-04-13 04:24:00,103.15,103.203,103.12,103.12,251589939.0
2006-04-13 04:25:00,103.157,103.176,103.157,103.165,103810987.0
2006-04-13 04:26:00,103.155,103.18,103.155,103.17,62374134.0
2006-04-13 04:27:00,103.175,103.184,103.175,103.183,69169472.0
2006-04-13 04:28:00,103.19,103.2,103.18,103.18,145868836.0
2006-04-13 04:29:00,103.185,103.185,103.165,103.175,197014592.0
2006-04-13 04:30:00,103.175,103.177,103.17,103.17,106166776.0
2006-04-13 04:31:00,103.165,103.175,103.163,103.163,76732487.0
2006-04-13 04:32:00,103.165,103.165,103.163,103.163,12247164.0
2006-04-13 04:33:00,103.165,103.165,103.163,103.163,167584630.0
2006-04-13 04:34:00,103.165,103.185,103.16,103.185,106712145.0
2006-04-13 04:35:00,103.173,103.175,103.157,103.175,96453313.0
2006-04-13 04:36:00,103.175,103.177,103.175,103.175,24467516.0
2006-04-13 04:37:00,103.168,103.17,103.168,103.17,4048541.0
2006-04-13 04:38:00,103.175,103.197,103.175,103.18,47319808.0
2006-04-13 04:39:00,103.175,103.19,103.152,103.19,51789469.0
2006-04-13 04:40:00,103.18,103.194,103.175,103.175,359330013.0
2006-04-13 04:41:00,103.18,103.18,103.167,103.18,207962719.0
2006-04-13 04:42:00,103.175,103.175,103.163,103.167,108067687.0
2006-04-13 04:43:00,103.165,103.17,103.157,103.162,29126429.0
2006-04-13 04:44:00,103.17,103.17,103.145,103.155,12356311.0
2006-04-13 04:45:00,103.16,103.16,103.147,103.16,23513345.0
2006-04-13 04:46:00,103.16,103.16,103.147,103.15,16749526.0
2006-04-13 04:47:00,103.15,103.16,103.15,103.16,36255410.0
2006-04-13 04:48:00,103.16,103.165,103.143,103.165,140468023.0
2006-04-13 04:49:00,103.165,103.175,103.117,103.175,37035540.0
2006-04-13 04:50:00,103.165,103.17,103.15,103.15,165382471.0
2006-04-13 04:51:00,103.155,103.166,103.155,103.165,143663363.0
2006-04-13 04:52:00,103.175,103.175,103.125,103.17,53466061.0
2006-04-13 04:53:00,103.163,103.168,103.153,103.153,42986989.0
2006-04-13 04:54:00,103.15,103.16,103.15,103.15,55027780.0
2006-04-13 04:55:00,103.14,103.16,103.14,103.14,189500848.0
2006-04-13 04:56:00,103.15,103.151,103.14,103.14,184902125.0
2006-04-13 04:57:00,103.14,103.152,103.14,103.152,30791608.0
2006-04-13 04:58:00,103.155,103.155,103.04,103.04,34795323.0
2006-04-13 04:59:00,103.09,103.09,103.064,103.065,112884994.0
2006-04-13 05:00:00,103.07,103.077,103.06,103.06,68516704.0
2006-04-13 05:01:00,103.07,103.08,103.069,103.07,50897569.0
2006-04-13 05:02:00,103.065,103.075,103.02,103.06,87080927.0
2006-04-13 05:03:00,103.07,103.095,103.069,103.08,51005198.0
2006-04-13 05:04:00,103.075,103.096,103.075,103.095,54177779.0
2006-04-13 05:05:00,103.09,103.106,103.085,103.085,77616275.0
2006-04-13 05:06:00,103.087,103.105,103.083,103.09,20479483.0
2006-04-13 05:07:00,103.08,103.1,103.08,103.083,20007742.0
2006-04-13 05:08:00,103.085,103.105,103.085,103.105,60476553.0
2006-04-13 05:09:00,103.102,103.115,103.097,103.1,101138153.0
2006-04-13 05:10:00,103.11,103.115,103.097,103.105,15317917.0
2006-04-13 05:11:00,103.105,103.107,103.083,103.09,79106666.0
2006-04-13 05:12:00,103.095,103.112,103.09,103.09,52249424.0
2006-04-13 05:13:00,103.095,103.095,103.06,103.095,28588572.0
2006-04-13 05:14:00,103.095,103.096,103.085,103.085,35135811.0
2006-04-13 05:15:00,103.083,103.098,103.08,103.085,34957586.0
2006-04-13 05:16:00,103.08,103.115,103.08,103.105,156372342.0
2006-04-13 05:17:00,103.105,103.135,103.09,103.13,66786288.0
2006-04-13 05:18:00,103.085,103.14,103.085,103.12,57706298.0
2006-04-13 05:19:00,103.12,103.12,103.1,103.1,72626597.0
2006-04-13 05:20:00,103.092,103.115,103.092,103.115,57366307.0
2006-04-13 05:21:00,103.13,103.131,103.078,103.115,173032360.0
2006-04-13 05:22:00,103.115,103.12,103.107,103.115,76227921.0
2006-04-13 05:23:00,103.11,103.13,103.11,103.13,144704104.0
2006-04-13 05:24:00,103.13,103.145,103.125,103.125,18515218.0
2006-04-13 05:25:00,103.12,103.135,103.12,103.125,141357250.0
2006-04-13 05:26:00,103.13,103.135,103.122,103.125,194096457.0
2006-04-13 05:27:00,103.125,103.135,103.123,103.13,120410512.0
2006-04-13 05:28:00,103.135,103.135,103.12,103.12,147075236.0
2006-04-13 05:29:00,103.125,103.135,103.12,103.12,15940961.0
2006-04-13 05:30:00,103.135,103.146,103.131,103.14,47352338.0
2006-04-13 05:31:00,103.13,103.145,103.125,103.135,59244253.0
2006-04-13 05:32:00,103.135,103.136,103.124,103.13,248878260.0
2006-04-13 05:33:00,103.14,103.14,103.1,103.1,62425014.0
2006-04-13 05:34:00,103.13,103.135,103.13,103.135,47720235.0
2006-04-13 05:35:00,103.142,103.153,103.137,103.14,89095005.0
2006-04-13 05:36:00,103.145,103.145,103.125,103.13,15491748.0
2006-04-13 05:37:00,103.123,103.135,103.123,103.135,47459382.0
2006-04-13 05:38:00,103.13,103.135,103.12,103.123,76856154.0
2006-04-13 05:39:00,103.13,103.135,103.122,103.125,133874720.0
2006-04-13 05:40:00,103.12,103.12,103.071,103.113,84595607.0
2006-04-13 05:41:00,103.11,103.126,103.097,103.115,164989482.0
2006-04-13 05:42:00,103.108,103.115,103.108,103.115,28714973.0
2006-04-13 05:43:00,103.12,103.125,103.103,103.115,58370795.0
2006-04-13 05:44:00,103.115,103.127,103.115,103.127,126558188.0
2006-04-13 05:45:00,103.13,103.13,103.115,103.13,80294486.0
2006-04-13 05:46:00,103.125,103.135,103.114,103.115,41223816.0
2006-04-13 05:47:00,103.11,103.12,103.11,103.115,272671520.0
2006-04-13 05:48:00,103.115,103.13,103.115,103.12,28696619.0
2006-04-13 05:49:00,103.115,103.12,103.102,103.12,36526396.0
2006-04-13 05:50:00,103.075,103.14,103.075,103.11,48571968.0
2006-04-13 05:51:00,103.11,103.133,103.11,103.11,36249822.0
2006-04-13 05:52:00,103.125,103.125,103.095,103.113,34926567.0
2006-04-13 05:53:00,103.075,103.125,103.075,103.11,22793883.0
2006-04-13 05:54:00,103.112,103.12,103.108,103.115,58311079.0
2006-04-13 05:55:00,103.115,103.12,103.11,103.115,46631568.0
2006-04-13 05:56:00,103.115,103.12,103.11,103.11,98629700.0
2006-04-13 05:57:00,103.11,103.116,103.09,103.09,36777796.0
2006-04-13 05:58:00,103.093,103.11,103.085,103.085,49252329.0
2006-04-13 05:59:00,103.085,103.09,103.08,103.08,52791749.0
2006-04-13 06:00:00,103.09,103.1,103.085,103.1,63494989.0
2006-04-13 06:01:00,103.097,103.1,103.09,103.09,113670012.0
2006-04-13 06:02:00,103.09,103.098,103.07,103.097,89924335.0
2006-04-13 06:03:00,103.095,103.107,103.075,103.082,40686021.0
2006-04-13 06:04:00,103.078,103.09,103.078,103.09,26737345.0
2006-04-13 06:05:00,103.08,103.09,103.08,103.085,52180380.0
2006-04-13 06:06:00,103.085,103.095,103.085,103.09,19468690.0
2006-04-13 06:07:00,103.083,103.1,103.08,103.08,35518658.0
2006-04-13 06:08:00,103.09,103.1,103.08,103.085,119467825.0
2006-04-13 06:09:00,103.085,103.093,103.085,103.09,184215167.0
2006-04-13 06:10:00,103.11,103.13,103.09,103.095,81830367.0
2006-04-13 06:11:00,103.1,103.1,103.065,103.065,94538397.0
2006-04-13 06:12:00,103.07,103.07,103.035,103.035,30993221.0
2006-04-13 06:13:00,103.03,103.05,103.03,103.05,135479641.0
2006-04-13 06:14:00,103.055,103.088,103.055,103.088,31416639.0
2006-04-13 06:15:00,103.08,103.091,103.075,103.075,81071595.0
2006-04-13 06:16:00,103.073,103.08,103.072,103.073,153633172.0
2006-04-13 06:17:00,103.072,103.08,103.072,103.075,38672665.0
2006-04-13 06:18:00,103.075,103.08,103.07,103.073,196394135.0
2006-04-13 06:19:00,103.08,103.08,103.055,103.07,55809170.0
2006-04-13 06:20:00,103.07,103.07,103.019,103.04,58144694.0
2006-04-13 06:21:00,103.06,103.082,103.053,103.055,88118795.0
2006-04-13 06:22:00,103.055,103.069,103.055,103.063,19761343.0
2006-04-13 06:23:00,103.063,103.07,103.06,103.07,43236166.0
2006-04-13 06:24:00,103.06,103.095,103.06,103.095,27237733.0
2006-04-13 06:25:00,103.097,103.097,103.075,103.075,29117210.0
2006-04-13 06:26:00,103.095,103.095,103.067,103.07,33230353.0
2006-04-13 06:27:00,103.065,103.09,103.062,103.09,39595915.0
2006-04-13 06:28:00,103.085,103.095,103.085,103.093,13657385.0
2006-04-13 06:29:00,103.095,103.095,103.085,103.085,31813885.0
2006-04-13 06:30:00,103.095,103.103,103.088,103.1,26850895.0
2006-04-13 06:31:00,103.095,103.096,103.09,103.095,36460164.0
2006-04-13 06:32:00,103.08,103.095,103.08,103.085,105521401.0
2006-04-13 06:33:00,103.085,103.095,103.082,103.095,45335538.0
2006-04-13 06:34:00,103.09,103.11,103.09,103.105,79723739.0
2006-04-13 06:35:00,103.105,103.115,103.1,103.1,95857435.0
2006-04-13 06:36:00,103.105,103.11,103.097,103.097,66195824.0
2006-04-13 06:37:00,103.105,103.105,103.097,103.105,353303206.0
2006-04-13 06:38:00,103.11,103.11,103.097,103.105,47683981.0
2006-04-13 06:39:00,103.11,103.11,103.09,103.09,79123293.0
2006-04-13 06:40:00,103.087,103.105,103.086,103.095,112083590.0
2006-04-13 06:41:00,103.1,103.105,103.09,103.093,28450868.0
2006-04-13 06:42:00,103.1,103.11,103.1,103.1,38022995.0
2006-04-13 06:43:00,103.105,103.126,103.105,103.105,27627228.0
2006-04-13 06:44:00,103.105,103.11,103.097,103.105,22836953.0
2006-04-13 06:45:00,103.103,103.111,103.099,103.102,41343385.0
2006-04-13 06:46:00,103.105,103.11,103.097,103.11,125615348.0
2006-04-13 06:47:00,103.105,103.115,103.095,103.105,16203732.0
2006-04-13 06:48:00,103.11,103.118,103.09,103.1,53548413.0
2006-04-13 06:49:00,103.1,103.1,103.055,103.095,70467837.0
2006-04-13 06:50:00,103.095,103.1,103.093,103.1,46200407.0
2006-04-13 06:51:00,103.088,103.105,103.088,103.095,59288169.0
2006-04-13 06:52:00,103.095,103.118,103.055,103.055,7636891.0
2006-04-13 06:53:00,103.11,103.11,103.093,103.1,30751111.0
2006-04-13 06:54:00,103.08,103.122,103.08,103.105,95608426.0
2006-04-13 06:55:00,103.09,103.12,103.09,103.11,10273708.0
2006-04-13 06:56:00,103.11,103.11,103.102,103.11,44332656.0
2006-04-13 06:57:00,103.103,103.109,103.097,103.097,74846068.0
2006-04-13 06:58:00,103.105,103.11,103.098,103.105,78105939.0
2006-04-13 06:59:00,103.105,103.118,103.105,103.115,43636522.0
2006-04-13 07:00:00,103.115,103.125,103.11,103.11,73359837.0
2006-04-13 07:01:00,103.11,103.117,103.1,103.1,89546736.0
2006-04-13 07:02:00,103.105,103.11,103.098,103.11,35358993.0
2006-04-13 07:03:00,103.1,103.119,103.062,103.115,67627225.0
2006-04-13 07:04:00,103.107,103.128,103.107,103.115,74936462.0
2006-04-13 07:05:00,103.115,103.12,103.115,103.12,462634125.0
2006-04-13 07:06:00,103.118,103.132,103.109,103.12,22434068.0
2006-04-13 07:07:00,103.115,103.12,103.105,103.113,87430808.0
2006-04-13 07:08:00,103.115,103.117,103.11,103.11,49532104.0
2006-04-13 07:09:00,103.105,103.11,103.1,103.11,29887515.0
2006-04-13 07:10:00,103.11,103.11,103.098,103.11,59516003.0
2006-04-13 07:11:00,103.11,103.11,103.09,103.092,22441740.0
2006-04-13 07:12:00,103.097,103.107,103.097,103.105,22997395.0
2006-04-13 07:13:00,103.11,103.115,103.1,103.11,31678042.0
2006-04-13 07:14:00,103.11,103.11,103.08,103.08,44072561.0
2006-04-13 07:15:00,103.087,103.097,103.087,103.09,72582544.0
2006-04-13 07:16:00,103.095,103.1,103.085,103.1,33062953.0
2006-04-13 07:17:00,103.095,103.11,103.087,103.1,151210980.0
2006-04-13 07:18:00,103.092,103.105,103.09,103.105,296054907.0
2006-04-13 07:19:00,103.103,103.11,103.097,103.1,48805783.0
2006-04-13 07:20:00,103.115,103.115,103.09,103.095,41865656.0
2006-04-13 07:21:00,103.095,103.105,103.09,103.09,74927126.0
2006-04-13 07:22:00,103.1,103.11,103.06,103.11,50880228.0
2006-04-13 07:23:00,103.11,103.11,103.092,103.092,46340303.0
2006-04-13 07:24:00,103.095,103.1,103.09,103.095,595713344.0
2006-04-13 07:25:00,103.095,103.1,103.09,103.09,36261563.0
2006-04-13 07:26:00,103.1,103.1,103.076,103.085,16786102.0
2006-04-13 07:27:00,103.085,103.105,103.083,103.105,35802868.0
2006-04-13 07:28:00,103.1,103.115,103.083,103.083,39032951.0
2006-04-13 07:29:00,103.083,103.107,103.083,103.095,64041135.0
2006-04-13 07:30:00,103.095,103.095,103.06,103.08,68698413.0
2006-04-13 07:31:00,103.095,103.1,103.08,103.09,164937350.0
2006-04-13 07:32:00,103.1,103.102,103.059,103.102,122791485.0
2006-04-13 07:33:00,103.105,103.125,103.095,103.125,28736099.0
2006-04-13 07:34:00,103.115,103.115,103.1,103.11,99954500.0
2006-04-13 07:35:00,103.12,103.135,103.112,103.112,17183995.0
2006-04-13 07:36:00,103.12,103.135,103.12,103.135,128642186.0
2006-04-13 07:37:00,103.13,103.145,103.13,103.13,12352503.0
2006-04-13 07:38:00,103.14,103.16,103.14,103.16,144245222.0
2006-04-13 07:39:00,103.16,103.17,103.15,103.17,40866501.0
2006-04-13 07:40:00,103.155,103.195,103.155,103.167,120245400.0
2006-04-13 07:41:00,103.17,103.175,103.16,103.167,116392262.0
2006-04-13 07:42:00,103.17,103.17,103.147,103.155,20150384.0
2006-04-13 07:43:00,103.155,103.165,103.14,103.15,54905202.0
2006-04-13 07:44:00,103.145,103.17,103.145,103.145,55269868.0
2006-04-13 07:45:00,103.165,103.165,103.154,103.155,32613073.0
2006-04-13 07:46:00,103.16,103.16,103.15,103.158,68246779.0
2006-04-13 07:47:00,103.165,103.165,103.141,103.147,54650528.0
2006-04-13 07:48:00,103.155,103.16,103.148,103.16,94998182.0
2006-04-13 07:49:00,103.16,103.17,103.155,103.155,211787563.0
2006-04-13 07:50:00,103.16,103.174,103.155,103.155,27148981.0
2006-04-13 07:51:00,103.155,103.165,103.127,103.143,56148412.0
2006-04-13 07:52:00,103.145,103.165,103.145,103.155,32752978.0
2006-04-13 07:53:00,103.16,103.16,103.151,103.155,44275790.0
2006-04-13 07:54:00,103.145,103.145,103.13,103.13,388991117.0
2006-04-13 07:55:00,103.133,103.145,103.13,103.14,28685135.0
2006-04-13 07:56:00,103.135,103.155,103.135,103.155,178062850.0
2006-04-13 07:57:00,103.153,103.167,103.114,103.15,33388653.0
2006-04-13 07:58:00,103.145,103.153,103.138,103.142,48156133.0
2006-04-13 07:59:00,103.145,103.146,103.138,103.145,41805873.0
2006-04-13 08:00:00,103.145,103.171,103.145,103.17,109395118.0
2006-04-13 08:01:00,103.17,103.17,103.156,103.158,194435284.0
2006-04-13 08:02:00,103.153,103.153,103.13,103.13,49795854.0
2006-04-13 08:03:00,103.122,103.122,103.09,103.11,33805922.0
2006-04-13 08:04:00,103.11,103.11,103.091,103.097,256613486.0
2006-04-13 08:05:00,103.09,103.1,103.075,103.1,343665431.0
2006-04-13 08:06:00,103.09,103.11,103.075,103.075,25465240.0
2006-04-13 08:07:00,103.08,103.1,103.07,103.08,212425389.0
2006-04-13 08:08:00,103.085,103.095,103.083,103.085,42718727.0
2006-04-13 08:09:00,103.08,103.106,103.08,103.1,68897167.0
2006-04-13 08:10:00,103.1,103.12,103.1,103.12,58377774.0
2006-04-13 08:11:00,103.113,103.14,103.1,103.1,34992217.0
2006-04-13 08:12:00,103.12,103.13,103.117,103.125,51559190.0
2006-04-13 08:13:00,103.12,103.17,103.12,103.145,17184453.0
2006-04-13 08:14:00,103.15,103.16,103.14,103.155,120792656.0
2006-04-13 08:15:00,103.145,103.151,103.135,103.135,187479723.0
2006-04-13 08:16:00,103.127,103.14,103.12,103.14,82778513.0
2006-04-13 08:17:00,103.13,103.14,103.13,103.13,35820342.0
2006-04-13 08:18:00,103.135,103.135,103.118,103.118,62698779.0
2006-04-13 08:19:00,103.113,103.125,103.113,103.12,84160023.0
2006-04-13 08:20:00,103.117,103.118,103.105,103.11,95173001.0
2006-04-13 08:21:00,103.115,103.115,103.1,103.105,49296129.0
2006-04-13 08:22:00,103.105,103.13,103.105,103.113,35990842.0
2006-04-13 08:23:00,103.12,103.12,103.095,103.12,102591679.0
2006-04-13 08:24:00,103.125,103.17,103.125,103.17,32154387.0
2006-04-13 08:25:00,103.158,103.185,103.158,103.17,59622846.0
2006-04-13 08:26:00,103.17,103.175,103.155,103.16,36864899.0
2006-04-13 08:27:00,103.175,103.175,103.152,103.175,66801584.0
2006-04-13 08:28:00,103.165,103.165,103.13,103.13,32592868.0
2006-04-13 08:29:00,103.085,103.18,103.085,103.18,116146958.0
2006-04-13 08:30:00,103.19,103.204,103.187,103.193,87366239.0
2006-04-13 08:31:00,103.192,103.192,103.17,103.17,95765103.0
2006-04-13 08:32:00,103.167,103.167,103.157,103.16,88627097.0
2006-04-13 08:33:00,103.165,103.174,103.157,103.163,145823874.0
2006-04-13 08:34:00,103.165,103.165,103.103,103.145,44314041.0
2006-04-13 08:35:00,103.142,103.145,103.115,103.115,93020710.0
2006-04-13 08:36:00,103.112,103.142,103.112,103.14,79259194.0
2006-04-13 08:37:00,103.14,103.159,103.121,103.157,64189854.0
2006-04-13 08:38:00,103.17,103.19,103.17,103.18,45843682.0
2006-04-13 08:39:00,103.175,103.185,103.175,103.18,103791566.0
2006-04-13 08:40:00,103.175,103.177,103.163,103.17,93105443.0
2006-04-13 08:41:00,103.16,103.17,103.158,103.165,234587931.0
2006-04-13 08:42:00,103.17,103.17,103.154,103.155,15998419.0
2006-04-13 08:43:00,103.14,103.16,103.14,103.15,51631861.0
2006-04-13 08:44:00,103.14,103.158,103.14,103.158,75131331.0
2006-04-13 08:45:00,103.16,103.16,103.144,103.147,20801221.0
2006-04-13 08:46:00,103.147,103.15,103.142,103.15,79500486.0
2006-04-13 08:47:00,103.14,103.165,103.138,103.165,39826208.0
2006-04-13 08:48:00,103.15,103.168,103.15,103.167,200960093.0
2006-04-13 08:49:00,103.16,103.16,103.14,103.14,134352021.0
2006-04-13 08:50:00,103.145,103.16,103.142,103.143,88138342.0
2006-04-13 08:51:00,103.143,103.157,103.143,103.143,48407509.0
2006-04-13 08:52:00,103.145,103.17,103.145,103.17,100624574.0
2006-04-13 08:53:00,103.17,103.175,103.163,103.17,33963720.0
2006-04-13 08:54:00,103.17,103.17,103.163,103.17,41240243.0
2006-04-13 08:55:00,103.17,103.17,103.145,103.145,11358445.0
2006-04-13 08:56:00,103.15,103.17,103.15,103.16,306146209.0
2006-04-13 08:57:00,103.155,103.17,103.152,103.17,14507816.0
2006-04-13 08:58:00,103.17,103.171,103.153,103.153,33352433.0
2006-04-13 08:59:00,103.15,103.175,103.115,103.115,105163310.0
2006-04-13 09:00:00,103.163,103.174,103.155,103.155,65319804.0
2006-04-13 09:01:00,103.15,103.153,103.119,103.123,19595474.0
2006-04-13 09:02:00,103.13,103.137,103.118,103.118,45209356.0
2006-04-13 09:03:00,103.12,103.12,103.015,103.04,118165975.0
2006-04-13 09:04:00,103.033,103.055,102.99,103.055,83457622.0
2006-04-13 09:05:00,103.057,103.07,103.014,103.07,36844866.0
2006-04-13 09:06:00,103.07,103.085,103.069,103.07,102875898.0
2006-04-13 09:07:00,103.08,103.09,103.07,103.09,130935315.0
2006-04-13 09:08:00,103.08,103.095,103.053,103.095,19385194.0
2006-04-13 09:09:00,103.095,103.095,103.06,103.06,70523599.0
2006-04-13 09:10:00,103.055,103.055,103.02,103.023,67154687.0
2006-04-13 09:11:00,103.03,103.038,102.998,102.998,30347279.0
2006-04-13 09:12:00,103.0,103.065,103.0,103.065,167644374.0
2006-04-13 09:13:00,103.053,103.155,103.053,103.142,110798739.0
2006-04-13 09:14:00,103.14,103.14,103.115,103.12,63161704.0
2006-04-13 09:15:00,103.125,103.125,103.11,103.115,56674432.0
2006-04-13 09:16:00,103.1,103.12,103.094,103.108,18440661.0
2006-04-13 09:17:00,103.105,103.127,103.105,103.127,90277169.0
2006-04-13 09:18:00,103.11,103.15,103.11,103.15,36094345.0
2006-04-13 09:19:00,103.145,103.15,103.117,103.15,50108190.0
2006-04-13 09:20:00,103.145,103.145,103.124,103.125,137755587.0
2006-04-13 09:21:00,103.135,103.135,103.068,103.12,5959959.0
2006-04-13 09:22:00,103.113,103.117,103.1,103.105,93014523.0
2006-04-13 09:23:00,103.103,103.114,103.103,103.103,128993080.0
2006-04-13 09:24:00,103.11,103.125,103.078,103.125,75764575.0
2006-04-13 09:25:00,103.125,103.13,103.117,103.117,42072220.0
2006-04-13 09:26:00,103.123,103.14,103.123,103.135,24335740.0
2006-04-13 09:27:00,103.135,103.152,103.113,103.14,53559499.0
2006-04-13 09:28:00,103.138,103.138,103.115,103.135,78304113.0
2006-04-13 09:29:00,103.135,103.14,103.13,103.14,15417758.0
2006-04-13 09:30:00,103.125,103.185,103.091,103.185,30177096.0
2006-04-13 09:31:00,103.183,103.237,103.183,103.225,75599763.0
2006-04-13 09:32:00,103.22,103.235,103.2,103.235,64291867.0
2006-04-13 09:33:00,103.235,103.235,103.212,103.233,252917050.0
2006-04-13 09:34:00,103.24,103.24,103.2,103.203,59257814.0
2006-04-13 09:35:00,103.21,103.23,103.209,103.23,35730168.0
2006-04-13 09:36:00,103.223,103.225,103.2,103.225,111544288.0
2006-04-13 09:37:00,103.215,103.228,103.215,103.22,17112924.0
2006-04-13 09:38:00,103.23,103.23,103.21,103.21,79718257.0
2006-04-13 09:39:00,103.205,103.229,103.205,103.21,30385386.0
2006-04-13 09:40:00,103.21,103.23,103.21,103.215,40099729.0
2006-04-13 09:41:00,103.225,103.225,103.2,103.215,178430943.0
2006-04-13 09:42:00,103.22,103.282,103.195,103.195,174035551.0
2006-04-13 09:43:00,103.238,103.248,103.205,103.22,39365864.0
2006-04-13 09:44:00,103.215,103.225,103.205,103.225,144949112.0
2006-04-13 09:45:00,103.225,103.24,103.22,103.22,28559578.0
2006-04-13 09:46:00,103.215,103.235,103.197,103.202,16806749.0
2006-04-13 09:47:00,103.203,103.208,103.152,103.195,86871726.0
2006-04-13 09:48:00,103.2,103.225,103.2,103.22,22333017.0
2006-04-13 09:49:00,103.21,103.214,103.21,103.21,23029286.0
2006-04-13 09:50:00,103.21,103.21,103.2,103.21,69004132.0
2006-04-13 09:51:00,103.21,103.225,103.21,103.215,41976435.0
2006-04-13 09:52:00,103.21,103.22,103.165,103.22,4169924.0
2006-04-13 09:53:00,103.22,103.23,103.195,103.23,49846520.0
2006-04-13 09:54:00,103.225,103.235,103.215,103.235,47019326.0
2006-04-13 09:55:00,103.23,103.245,103.22,103.245,163799191.0
2006-04-13 09:56:00,103.23,103.261,103.23,103.245,165149736.0
2006-04-13 09:57:00,103.243,103.255,103.225,103.225,292819054.0
2006-04-13 09:58:00,103.22,103.237,103.217,103.235,263589653.0
2006-04-13 09:59:00,103.232,103.24,103.232,103.24,114032492.0
2006-04-13 10:00:00,103.23,103.24,103.23,103.238,48306771.0
2006-04-13 10:01:00,103.228,103.251,103.228,103.23,110504511.0
2006-04-13 10:02:00,103.228,103.237,103.222,103.237,32787558.0
2006-04-13 10:03:00,103.227,103.25,103.227,103.25,13108169.0
2006-04-13 10:04:00,103.245,103.25,103.225,103.225,72431832.0
2006-04-13 10:05:00,103.225,103.227,103.205,103.205,24772385.0
2006-04-13 10:06:00,103.215,103.215,103.19,103.2,78514790.0
2006-04-13 10:07:00,103.215,103.215,103.192,103.2,305650188.0
2006-04-13 10:08:00,103.195,103.2,103.192,103.195,28109644.0
2006-04-13 10:09:00,103.197,103.205,103.19,103.195,259614992.0
2006-04-13 10:10:00,103.19,103.195,103.187,103.187,125981694.0
2006-04-13 10:11:00,103.2,103.205,103.198,103.205,17787418.0
2006-04-13 10:12:00,103.205,103.22,103.205,103.22,181651697.0
2006-04-13 10:13:00,103.215,103.22,103.196,103.22,97172704.0
2006-04-13 10:14:00,103.225,103.243,103.225,103.243,50578411.0
2006-04-13 10:15:00,103.25,103.255,103.24,103.245,37234393.0
2006-04-13 10:16:00,103.25,103.266,103.218,103.265,165992768.0
2006-04-13 10:17:00,103.265,103.28,103.259,103.28,172444851.0
2006-04-13 10:18:00,103.275,103.3,103.265,103.3,115344384.0
2006-04-13 10:19:00,103.3,103.3,103.28,103.297,235563791.0
2006-04-13 10:20:00,103.3,103.3,103.285,103.29,195291971.0
2006-04-13 10:21:00,103.29,103.308,103.29,103.3,83553490.0
2006-04-13 10:22:00,103.293,103.315,103.289,103.297,101334519.0
2006-04-13 10:23:00,103.298,103.31,103.294,103.31,35400810.0
2006-04-13 10:24:00,103.302,103.32,103.29,103.32,86035283.0
2006-04-13 10:25:00,103.31,103.31,103.29,103.29,44513849.0
2006-04-13 10:26:00,103.3,103.316,103.3,103.315,32170609.0
2006-04-13 10:27:00,103.325,103.341,103.325,103.325,146959615.0
2006-04-13 10:28:00,103.33,103.351,103.325,103.325,186359611.0
2006-04-13 10:29:00,103.325,103.355,103.325,103.355,10977486.0
2006-04-13 10:30:00,103.35,103.355,103.295,103.295,91289643.0
2006-04-13 10:31:00,103.355,103.355,103.3,103.315,46811622.0
2006-04-13 10:32:00,103.313,103.331,103.307,103.307,42574026.0
2006-04-13 10:33:00,103.303,103.33,103.298,103.33,41760892.0
2006-04-13 10:34:00,103.325,103.351,103.32,103.32,53166949.0
2006-04-13 10:35:00,103.32,103.335,103.32,103.33,173453330.0
2006-04-13 10:36:00,103.328,103.34,103.321,103.34,119545470.0
2006-04-13 10:37:00,103.345,103.345,103.325,103.33,57770331.0
2006-04-13 10:38:00,103.335,103.37,103.335,103.337,251730359.0
2006-04-13 10:39:00,103.345,103.35,103.33,103.35,36471015.0
2006-04-13 10:40:00,103.355,103.375,103.355,103.355,29192282.0
2006-04-13 10:41:00,103.36,103.36,103.35,103.355,78334664.0
2006-04-13 10:42:00,103.345,103.362,103.327,103.34,175646538.0
2006-04-13 10:43:00,103.345,103.349,103.335,103.345,24391476.0
2006-04-13 10:44:00,103.345,103.375,103.335,103.368,29588785.0
2006-04-13 10:45:00,103.37,103.381,103.325,103.38,22298573.0
2006-04-13 10:46:00,103.367,103.376,103.365,103.365,105514201.0
2006-04-13 10:47:00,103.37,103.395,103.37,103.395,77568991.0
2006-04-13 10:48:00,103.395,103.395,103.365,103.375,16698093.0
2006-04-13 10:49:00,103.38,103.39,103.364,103.365,320970664.0
2006-04-13 10:50:00,103.36,103.395,103.359,103.37,11597908.0
2006-04-13 10:51:00,103.363,103.363,103.355,103.355,47632439.0
2006-04-13 10:52:00,103.365,103.385,103.365,103.37,31731623.0
2006-04-13 10:53:00,103.357,103.384,103.357,103.37,115922784.0
2006-04-13 10:54:00,103.365,103.4,103.365,103.4,24070096.0
2006-04-13 10:55:00,103.395,103.397,103.385,103.385,165669438.0
2006-04-13 10:56:00,103.39,103.402,103.38,103.395,43019657.0
2006-04-13 10:57:00,103.393,103.405,103.38,103.38,328177303.0
2006-04-13 10:58:00,103.382,103.397,103.382,103.39,69886376.0
2006-04-13 10:59:00,103.395,103.415,103.36,103.36,13286187.0
2006-04-13 11:00:00,103.383,103.4,103.359,103.373,13917742.0
2006-04-13 11:01:00,103.375,103.38,103.355,103.38,80212036.0
2006-04-13 11:02:00,103.375,103.39,103.375,103.39,46431203.0
2006-04-13 11:03:00,103.385,103.395,103.38,103.395,61599355.0
2006-04-13 11:04:00,103.4,103.4,103.39,103.39,99057732.0
2006-04-13 11:05:00,103.395,103.4,103.388,103.395,86705238.0
2006-04-13 11:06:00,103.4,103.4,103.397,103.4,88239763.0
2006-04-13 11:07:00,103.403,103.403,103.39,103.39,279315161.0
2006-04-13 11:08:00,103.405,103.405,103.368,103.4,35765946.0
2006-04-13 11:09:00,103.395,103.405,103.385,103.385,86695842.0
2006-04-13 11:10:00,103.383,103.386,103.37,103.37,44491108.0
2006-04-13 11:11:00,103.38,103.38,103.362,103.365,19138964.0
2006-04-13 11:12:00,103.37,103.375,103.355,103.355,46315141.0
2006-04-13 11:13:00,103.36,103.387,103.36,103.385,170351051.0
2006-04-13 11:14:00,103.39,103.39,103.38,103.385,61550929.0
2006-04-13 11:15:00,103.387,103.387,103.33,103.33,83925855.0
2006-04-13 11:16:00,103.34,103.354,103.335,103.35,30390114.0
2006-04-13 11:17:00,103.34,103.355,103.335,103.342,56883772.0
2006-04-13 11:18:00,103.355,103.355,103.322,103.33,7282887.0
2006-04-13 11:19:00,103.323,103.33,103.323,103.323,16706009.0
2006-04-13 11:20:00,103.33,103.335,103.285,103.335,6976912.0
2006-04-13 11:21:00,103.33,103.338,103.325,103.325,28542494.0
2006-04-13 11:22:00,103.33,103.343,103.322,103.325,5258779.0
2006-04-13 11:23:00,103.327,103.346,103.327,103.328,32201416.0
2006-04-13 11:24:00,103.32,103.335,103.32,103.325,273513465.0
2006-04-13 11:25:00,103.33,103.335,103.3,103.3,58321832.0
2006-04-13 11:26:00,103.33,103.33,103.322,103.323,24473722.0
2006-04-13 11:27:00,103.318,103.335,103.318,103.335,125093482.0
2006-04-13 11:28:00,103.335,103.34,103.333,103.34,82179480.0
2006-04-13 11:29:00,103.333,103.34,103.327,103.335,177460430.0
2006-04-13 11:30:00,103.327,103.34,103.327,103.33,96621968.0
2006-04-13 11:31:00,103.337,103.345,103.332,103.345,58827682.0
2006-04-13 11:32:00,103.33,103.355,103.33,103.34,37945249.0
2006-04-13 11:33:00,103.345,103.345,103.327,103.34,54093155.0
2006-04-13 11:34:00,103.333,103.343,103.325,103.325,155553616.0
2006-04-13 11:35:00,103.33,103.352,103.33,103.34,61367615.0
2006-04-13 11:36:00,103.337,103.343,103.326,103.33,94036819.0
2006-04-13 11:37:00,103.327,103.353,103.327,103.335,12976519.0
2006-04-13 11:38:00,103.345,103.345,103.33,103.33,24921666.0
2006-04-13 11:39:00,103.345,103.362,103.345,103.362,122463539.0
2006-04-13 11:40:00,103.37,103.38,103.368,103.37,8673420.0
2006-04-13 11:41:00,103.37,103.38,103.36,103.38,41256597.0
2006-04-13 11:42:00,103.377,103.397,103.37,103.397,25742373.0
2006-04-13 11:43:00,103.4,103.4,103.39,103.4,49361760.0
2006-04-13 11:44:00,103.395,103.4,103.39,103.39,118092453.0
2006-04-13 11:45:00,103.385,103.405,103.385,103.385,60181894.0
2006-04-13 11:46:00,103.385,103.39,103.382,103.39,42348459.0
2006-04-13 11:47:00,103.387,103.415,103.387,103.405,6767477.0
2006-04-13 11:48:00,103.41,103.41,103.395,103.4,139727780.0
2006-04-13 11:49:00,103.397,103.405,103.385,103.405,133049928.0
2006-04-13 11:50:00,103.403,103.413,103.395,103.4,29070563.0
2006-04-13 11:51:00,103.405,103.405,103.396,103.4,55443262.0
2006-04-13 11:52:00,103.395,103.415,103.385,103.395,21377364.0
2006-04-13 11:53:00,103.405,103.405,103.39,103.39,31299235.0
2006-04-13 11:54:00,103.395,103.405,103.388,103.405,39209121.0
2006-04-13 11:55:00,103.395,103.417,103.39,103.4,115899584.0
2006-04-13 11:56:00,103.408,103.408,103.396,103.4,156191566.0
2006-04-13 11:57:00,103.39,103.4,103.35,103.395,38369489.0
2006-04-13 11:58:00,103.4,103.4,103.365,103.365,140053826.0
2006-04-13 11:59:00,103.355,103.374,103.355,103.37,21907206.0
2006-04-13 12:00:00,103.358,103.385,103.358,103.375,47323751.0
2006-04-13 12:01:00,103.372,103.4,103.372,103.375,82526140.0
2006-04-13 12:02:00,103.385,103.41,103.385,103.41,41519933.0
2006-04-13 12:03:00,103.403,103.405,103.385,103.405,190827727.0
2006-04-13 12:04:00,103.41,103.41,103.395,103.405,207847888.0
2006-04-13 12:05:00,103.405,103.405,103.375,103.38,197061713.0
2006-04-13 12:06:00,103.383,103.389,103.365,103.365,63213393.0
2006-04-13 12:07:00,103.365,103.371,103.345,103.365,51660499.0
2006-04-13 12:08:00,103.365,103.37,103.358,103.365,119647924.0
2006-04-13 12:09:00,103.365,103.375,103.32,103.37,75267450.0
2006-04-13 12:10:00,103.365,103.365,103.317,103.35,52205122.0
2006-04-13 12:11:00,103.343,103.355,103.337,103.35,64216838.0
2006-04-13 12:12:00,103.347,103.353,103.345,103.345,45081588.0
2006-04-13 12:13:00,103.345,103.359,103.34,103.34,14180019.0
2006-04-13 12:14:00,103.342,103.342,103.32,103.34,27829216.0
2006-04-13 12:15:00,103.35,103.375,103.35,103.365,60200973.0
2006-04-13 12:16:00,103.355,103.39,103.355,103.355,140300075.0
2006-04-13 12:17:00,103.355,103.355,103.308,103.34,44955231.0
2006-04-13 12:18:00,103.345,103.355,103.337,103.345,208941646.0
2006-04-13 12:19:00,103.34,103.365,103.34,103.355,75453529.0
2006-04-13 12:20:00,103.35,103.368,103.35,103.36,77873600.0
2006-04-13 12:21:00,103.36,103.4,103.36,103.377,199682418.0
2006-04-13 12:22:00,103.38,103.391,103.373,103.373,129333421.0
2006-04-13 12:23:00,103.385,103.395,103.385,103.395,8647861.0
2006-04-13 12:24:00,103.4,103.405,103.398,103.405,171118931.0
2006-04-13 12:25:00,103.4,103.408,103.39,103.408,36026932.0
2006-04-13 12:26:00,103.405,103.42,103.385,103.385,20674648.0
2006-04-13 12:27:00,103.387,103.43,103.35,103.43,88994426.0
2006-04-13 12:28:00,103.435,103.435,103.42,103.425,63564216.0
2006-04-13 12:29:00,103.43,103.43,103.418,103.42,44492400.0
2006-04-13 12:30:00,103.43,103.45,103.425,103.425,139174649.0
2006-04-13 12:31:00,103.418,103.445,103.412,103.43,18478237.0
2006-04-13 12:32:00,103.43,103.435,103.418,103.425,21153941.0
2006-04-13 12:33:00,103.43,103.43,103.422,103.425,28390992.0
2006-04-13 12:34:00,103.425,103.425,103.4,103.4,362678838.0
2006-04-13 12:35:00,103.41,103.42,103.4,103.4,18503269.0
2006-04-13 12:36:00,103.405,103.41,103.398,103.41,116488706.0
2006-04-13 12:37:00,103.405,103.41,103.4,103.405,45166766.0
2006-04-13 12:38:00,103.41,103.41,103.398,103.4,24662912.0
2006-04-13 12:39:00,103.39,103.41,103.387,103.41,80721130.0
2006-04-13 12:40:00,103.403,103.409,103.399,103.4,93638996.0
2006-04-13 12:41:00,103.4,103.405,103.355,103.4,39319499.0
2006-04-13 12:42:00,103.393,103.433,103.393,103.433,24455637.0
2006-04-13 12:43:00,103.433,103.475,103.433,103.443,40367080.0
2006-04-13 12:44:00,103.445,103.446,103.405,103.405,75846851.0
2006-04-13 12:45:00,103.45,103.45,103.415,103.42,35515570.0
2006-04-13 12:46:00,103.425,103.425,103.395,103.395,122560145.0
2006-04-13 12:47:00,103.37,103.42,103.37,103.39,470929069.0
2006-04-13 12:48:00,103.39,103.42,103.39,103.42,102241731.0
2006-04-13 12:49:00,103.43,103.43,103.418,103.42,31558056.0
2006-04-13 12:50:00,103.43,103.43,103.383,103.4,92698647.0
2006-04-13 12:51:00,103.41,103.41,103.394,103.397,34546949.0
2006-04-13 12:52:00,103.395,103.41,103.38,103.41,22263999.0
2006-04-13 12:53:00,103.4,103.415,103.393,103.415,40941759.0
2006-04-13 12:54:00,103.405,103.415,103.4,103.402,115742340.0
2006-04-13 12:55:00,103.41,103.42,103.39,103.405,28338183.0
2006-04-13 12:56:00,103.398,103.398,103.38,103.395,13823123.0
2006-04-13 12:57:00,103.4,103.4,103.375,103.375,69909605.0
2006-04-13 12:58:00,103.375,103.415,103.375,103.41,39696379.0
2006-04-13 12:59:00,103.4,103.46,103.4,103.445,124164093.0
2006-04-13 13:00:00,103.44,103.47,103.44,103.47,25655628.0
2006-04-13 13:01:00,103.465,103.478,103.45,103.45,89476952.0
2006-04-13 13:02:00,103.44,103.454,103.427,103.427,67679158.0
2006-04-13 13:03:00,103.427,103.427,103.355,103.38,59304765.0
2006-04-13 13:04:00,103.377,103.395,103.321,103.343,67373855.0
2006-04-13 13:05:00,103.34,103.375,103.34,103.36,98588734.0
2006-04-13 13:06:00,103.367,103.37,103.363,103.37,19883339.0
2006-04-13 13:07:00,103.37,103.38,103.37,103.37,25448723.0
2006-04-13 13:08:00,103.365,103.39,103.365,103.39,48230848.0
2006-04-13 13:09:00,103.385,103.445,103.385,103.43,76845505.0
2006-04-13 13:10:00,103.428,103.45,103.405,103.405,30060906.0
2006-04-13 13:11:00,103.41,103.43,103.406,103.43,8989461.0
2006-04-13 13:12:00,103.422,103.422,103.37,103.415,187825353.0
2006-04-13 13:13:00,103.42,103.42,103.346,103.385,144493914.0
2006-04-13 13:14:00,103.385,103.4,103.385,103.385,110432411.0
2006-04-13 13:15:00,103.38,103.395,103.354,103.355,45411210.0
2006-04-13 13:16:00,103.355,103.385,103.355,103.385,98073654.0
2006-04-13 13:17:00,103.385,103.401,103.375,103.375,175004172.0
2006-04-13 13:18:00,103.38,103.38,103.357,103.375,50287649.0
2006-04-13 13:19:00,103.385,103.385,103.34,103.34,67201214.0
2006-04-13 13:20:00,103.335,103.354,103.328,103.328,37133043.0
2006-04-13 13:21:00,103.338,103.348,103.338,103.34,50833854.0
2006-04-13 13:22:00,103.35,103.35,103.33,103.333,77632423.0
2006-04-13 13:23:00,103.335,103.35,103.335,103.35,18484014.0
2006-04-13 13:24:00,103.342,103.342,103.325,103.325,48192842.0
2006-04-13 13:25:00,103.32,103.338,103.32,103.333,74424511.0
2006-04-13 13:26:00,103.335,103.335,103.327,103.33,61635482.0
2006-04-13 13:27:00,103.322,103.335,103.32,103.32,39635104.0
2006-04-13 13:28:00,103.33,103.34,103.298,103.34,66787099.0
2006-04-13 13:29:00,103.34,103.34,103.315,103.323,33934393.0
2006-04-13 13:30:00,103.32,103.34,103.32,103.34,71728612.0
2006-04-13 13:31:00,103.33,103.338,103.294,103.327,129027253.0
2006-04-13 13:32:00,103.325,103.325,103.32,103.32,45907066.0
2006-04-13 13:33:00,103.317,103.33,103.315,103.33,33830844.0
2006-04-13 13:34:00,103.323,103.33,103.323,103.33,33966932.0
2006-04-13 13:35:00,103.33,103.33,103.275,103.293,15143154.0
2006-04-13 13:36:00,103.3,103.31,103.29,103.29,15817193.0
2006-04-13 13:37:00,103.295,103.295,103.235,103.275,153039863.0
2006-04-13 13:38:00,103.28,103.285,103.268,103.275,24455072.0
2006-04-13 13:39:00,103.265,103.265,103.23,103.23,20178319.0
2006-04-13 13:40:00,103.225,103.236,103.225,103.235,87544573.0
2006-04-13 13:41:00,103.23,103.25,103.2,103.25,56349318.0
2006-04-13 13:42:00,103.24,103.262,103.24,103.25,87195538.0
2006-04-13 13:43:00,103.25,103.257,103.225,103.225,32159258.0
2006-04-13 13:44:00,103.26,103.296,103.23,103.265,56359788.0
2006-04-13 13:45:00,103.265,103.29,103.255,103.29,41877343.0
2006-04-13 13:46:00,103.295,103.3,103.29,103.3,27492201.0
2006-04-13 13:47:00,103.3,103.3,103.287,103.295,100052424.0
2006-04-13 13:48:00,103.295,103.31,103.295,103.31,60154711.0
2006-04-13 13:49:00,103.31,103.32,103.3,103.32,101172880.0
2006-04-13 13:50:00,103.31,103.345,103.31,103.345,75978905.0
2006-04-13 13:51:00,103.337,103.345,103.293,103.345,164208414.0
2006-04-13 13:52:00,103.335,103.335,103.327,103.33,147980834.0
2006-04-13 13:53:00,103.33,103.33,103.305,103.305,61297991.0
2006-04-13 13:54:00,103.31,103.31,103.297,103.305,34095629.0
2006-04-13 13:55:00,103.31,103.31,103.275,103.285,47535156.0
2006-04-13 13:56:00,103.29,103.295,103.267,103.267,28263587.0
2006-04-13 13:57:00,103.278,103.288,103.275,103.275,73499248.0
2006-04-13 13:58:00,103.275,103.29,103.27,103.29,89046428.0
2006-04-13 13:59:00,103.29,103.295,103.28,103.295,103790924.0
2006-04-13 14:00:00,103.235,103.295,103.235,103.27,90975595.0
2006-04-13 14:01:00,103.275,103.275,103.253,103.253,146055193.0
2006-04-13 14:02:00,103.265,103.29,103.265,103.29,160288375.0
2006-04-13 14:03:00,103.285,103.29,103.27,103.29,66009248.0
2006-04-13 14:04:00,103.295,103.303,103.295,103.302,36003460.0
2006-04-13 14:05:00,103.305,103.32,103.293,103.31,198697887.0
2006-04-13 14:06:00,103.32,103.32,103.31,103.31,98474665.0
2006-04-13 14:07:00,103.305,103.318,103.291,103.293,131790573.0
2006-04-13 14:08:00,103.295,103.298,103.285,103.29,125650874.0
2006-04-13 14:09:00,103.3,103.3,103.292,103.3,72533457.0
2006-04-13 14:10:00,103.305,103.305,103.25,103.295,62484896.0
2006-04-13 14:11:00,103.3,103.3,103.277,103.283,162528362.0
2006-04-13 14:12:00,103.277,103.301,103.277,103.285,59048485.0
2006-04-13 14:13:00,103.3,103.3,103.29,103.29,53523331.0
2006-04-13 14:14:00,103.3,103.305,103.285,103.3,95979388.0
2006-04-13 14:15:00,103.3,103.423,103.3,103.423,43535640.0
2006-04-13 14:16:00,103.423,103.455,103.41,103.41,32399583.0
2006-04-13 14:17:00,103.405,103.47,103.405,103.47,40059402.0
2006-04-13 14:18:00,103.46,103.46,103.423,103.423,40201022.0
2006-04-13 14:19:00,103.42,103.523,103.419,103.523,76288244.0
2006-04-13 14:20:00,103.525,103.525,103.453,103.487,59989136.0
2006-04-13 14:21:00,103.505,103.505,103.47,103.47,71229288.0
2006-04-13 14:22:00,103.47,103.51,103.47,103.48,53121588.0
2006-04-13 14:23:00,103.498,103.498,103.47,103.48,157220790.0
2006-04-13 14:24:00,103.48,103.505,103.477,103.492,120781420.0
2006-04-13 14:25:00,103.487,103.515,103.48,103.5,66548745.0
2006-04-13 14:26:00,103.505,103.505,103.445,103.445,47165837.0
2006-04-13 14:27:00,103.495,103.495,103.448,103.49,26129722.0
2006-04-13 14:28:00,103.483,103.5,103.45,103.483,36546618.0
2006-04-13 14:29:00,103.483,103.495,103.47,103.47,40792443.0
2006-04-13 14:30:00,103.47,103.47,103.365,103.39,62475058.0
2006-04-13 14:31:00,103.395,103.437,103.35,103.37,82958463.0
2006-04-13 14:32:00,103.368,103.395,103.345,103.375,43826519.0
2006-04-13 14:33:00,103.375,103.4,103.295,103.295,142815713.0
2006-04-13 14:34:00,103.3,103.315,103.3,103.315,23489581.0
2006-04-13 14:35:00,103.307,103.34,103.295,103.33,46930306.0
2006-04-13 14:36:00,103.335,103.37,103.295,103.36,24491074.0
2006-04-13 14:37:00,103.355,103.375,103.32,103.375,151671860.0
2006-04-13 14:38:00,103.335,103.338,103.31,103.323,55030529.0
2006-04-13 14:39:00,103.325,103.34,103.295,103.31,239597414.0
2006-04-13 14:40:00,103.29,103.29,103.26,103.26,61817568.0
2006-04-13 14:41:00,103.26,103.267,103.245,103.245,76191790.0
2006-04-13 14:42:00,103.237,103.237,103.14,103.14,71216299.0
2006-04-13 14:43:00,103.138,103.17,103.08,103.17,69851810.0
2006-04-13 14:44:00,103.165,103.198,103.162,103.162,59173299.0
2006-04-13 14:45:00,103.16,103.185,103.155,103.155,107375132.0
2006-04-13 14:46:00,103.165,103.18,103.115,103.15,143652367.0
2006-04-13 14:47:00,103.155,103.155,103.127,103.127,25895425.0
2006-04-13 14:48:00,103.135,103.175,103.135,103.175,37393538.0
2006-04-13 14:49:00,103.18,103.21,103.16,103.16,126479521.0
2006-04-13 14:50:00,103.165,103.165,103.115,103.13,72517223.0
2006-04-13 14:51:00,103.145,103.165,103.128,103.128,33812034.0
2006-04-13 14:52:00,103.135,103.135,103.115,103.13,41722873.0
2006-04-13 14:53:00,103.135,103.135,103.105,103.125,37149671.0
2006-04-13 14:54:00,103.125,103.155,103.105,103.155,79286137.0
2006-04-13 14:55:00,103.16,103.16,103.12,103.14,145162980.0
2006-04-13 14:56:00,103.145,103.17,103.135,103.135,60174574.0
2006-04-13 14:57:00,103.135,103.146,103.11,103.11,17376762.0
2006-04-13 14:58:00,103.107,103.182,103.107,103.14,204397037.0
2006-04-13 14:59:00,103.15,103.15,103.075,103.112,131775381.0
2006-04-13 15:00:00,103.11,103.14,103.11,103.11,54529820.0
2006-04-13 15:01:00,103.1,103.115,103.099,103.115,79005755.0
2006-04-13 15:02:00,103.11,103.135,103.11,103.117,75924221.0
2006-04-13 15:03:00,103.123,103.123,103.075,103.075,75046220.0
2006-04-13 15:04:00,103.075,103.1,103.063,103.1,65250808.0
2006-04-13 15:05:00,103.093,103.093,103.05,103.065,52124809.0
2006-04-13 15:06:00,103.068,103.115,103.068,103.105,108949327.0
2006-04-13 15:07:00,103.11,103.121,103.083,103.1,19813003.0
2006-04-13 15:08:00,103.1,103.11,103.087,103.095,18950090.0
2006-04-13 15:09:00,103.095,103.095,103.048,103.06,100081384.0
2006-04-13 15:10:00,103.06,103.09,103.053,103.07,45920506.0
2006-04-13 15:11:00,103.07,103.08,103.055,103.072,76007458.0
2006-04-13 15:12:00,103.08,103.137,103.063,103.11,35621490.0
2006-04-13 15:13:00,103.12,103.12,103.06,103.09,81037671.0
2006-04-13 15:14:00,103.09,103.115,103.051,103.085,34551404.0
2006-04-13 15:15:00,103.085,103.123,103.06,103.1,98004151.0
2006-04-13 15:16:00,103.09,103.124,103.07,103.083,33786311.0
2006-04-13 15:17:00,103.083,103.097,103.07,103.09,58731274.0
2006-04-13 15:18:00,103.095,103.11,103.09,103.09,61731634.0
2006-04-13 15:19:00,103.085,103.093,103.073,103.085,153126928.0
2006-04-13 15:20:00,103.085,103.085,103.01,103.06,80290927.0
2006-04-13 15:21:00,103.06,103.08,103.06,103.067,75777316.0
2006-04-13 15:22:00,103.06,103.1,103.048,103.057,66578215.0
2006-04-13 15:23:00,103.06,103.065,103.025,103.065,33042756.0
2006-04-13 15:24:00,103.055,103.07,103.055,103.07,68148788.0
2006-04-13 15:25:00,103.06,103.09,103.055,103.055,64258889.0
2006-04-13 15:26:00,103.06,103.065,103.049,103.05,145669940.0
2006-04-13 15:27:00,103.045,103.06,103.043,103.06,32984461.0
2006-04-13 15:28:00,103.055,103.069,103.05,103.05,118679464.0
2006-04-13 15:29:00,103.055,103.076,103.055,103.07,27819094.0
2006-04-13 15:30:00,103.065,103.08,103.055,103.08,24625064.0
2006-04-13 15:31:00,103.085,103.099,103.068,103.095,40497591.0
2006-04-13 15:32:00,103.105,103.107,103.08,103.08,125907376.0
2006-04-13 15:33:00,103.077,103.105,103.064,103.105,89261687.0
2006-04-13 15:34:00,103.083,103.1,103.07,103.07,58296610.0
2006-04-13 15:35:00,103.07,103.095,103.07,103.078,44454554.0
2006-04-13 15:36:00,103.09,103.1,103.06,103.06,81600773.0
2006-04-13 15:37:00,103.06,103.069,103.018,103.052,68547651.0
2006-04-13 15:38:00,103.06,103.06,103.043,103.045,102906732.0
2006-04-13 15:39:00,103.045,103.045,103.033,103.035,167609247.0
2006-04-13 15:40:00,103.035,103.063,103.035,103.04,32209091.0
2006-04-13 15:41:00,103.032,103.055,103.032,103.055,63090243.0
2006-04-13 15:42:00,103.06,103.07,102.976,103.035,23615961.0
2006-04-13 15:43:00,103.025,103.04,102.978,103.04,83185747.0
2006-04-13 15:44:00,103.04,103.04,103.033,103.035,24528687.0
2006-04-13 15:45:00,103.045,103.045,103.03,103.035,54473479.0
2006-04-13 15:46:00,103.04,103.055,103.005,103.02,21163097.0
2006-04-13 15:47:00,103.008,103.06,102.985,103.06,68737248.0
2006-04-13 15:48:00,103.055,103.055,102.995,103.02,35424265.0
2006-04-13 15:49:00,103.007,103.04,103.007,103.03,125776813.0
2006-04-13 15:50:00,103.023,103.04,103.021,103.04,210960102.0
2006-04-13 15:51:00,103.04,103.05,103.038,103.05,31672309.0
2006-04-13 15:52:00,103.05,103.085,103.05,103.072,141270709.0
2006-04-13 15:53:00,103.08,103.08,103.07,103.08,175048164.0
2006-04-13 15:54:00,103.072,103.072,103.03,103.055,62451033.0
2006-04-13 15:55:00,103.053,103.06,103.005,103.055,99299915.0
2006-04-13 15:56:00,103.055,103.061,103.032,103.045,71401886.0
2006-04-13 15:57:00,103.045,103.045,103.038,103.04,47211254.0
2006-04-13 15:58:00,103.04,103.04,102.988,103.015,69746555.0
2006-04-13 15:59:00,103.015,103.015,102.965,102.975,126281708.0
2006-04-13 16:00:00,102.975,103.005,102.957,103.0,101726568.0
2006-04-13 16:01:00,102.995,103.02,102.99,103.0,101159940.0
2006-04-13 16:02:00,102.99,102.998,102.98,102.985,492191238.0
2006-04-13 16:03:00,102.99,103.01,102.99,103.01,51337601.0
2006-04-13 16:04:00,103.01,103.01,102.978,102.978,36613205.0
2006-04-13 16:05:00,102.995,102.995,102.935,102.965,106735861.0
2006-04-13 16:06:00,102.965,102.965,102.925,102.925,9637848.0
2006-04-13 16:07:00,102.92,102.933,102.872,102.872,43390186.0
2006-04-13 16:08:00,102.88,102.935,102.875,102.935,68681065.0
2006-04-13 16:09:00,102.88,102.95,102.88,102.928,49099004.0
2006-04-13 16:10:00,102.93,102.96,102.922,102.935,61334283.0
2006-04-13 16:11:00,102.935,102.978,102.935,102.96,50866995.0
2006-04-13 16:12:00,102.965,102.985,102.925,102.945,84428095.0
2006-04-13 16:13:00,102.933,102.973,102.933,102.95,148895095.0
2006-04-13 16:14:00,102.955,102.955,102.91,102.93,39325066.0
2006-04-13 16:15:00,102.925,102.93,102.885,102.905,73963126.0
2006-04-13 16:16:00,102.905,102.924,102.905,102.915,40681979.0
2006-04-13 16:17:00,102.903,102.936,102.903,102.92,79756285.0
2006-04-13 16:18:00,102.915,102.925,102.88,102.9,50452657.0
2006-04-13 16:19:00,102.9,102.91,102.888,102.91,190208089.0
2006-04-13 16:20:00,102.897,102.92,102.897,102.905,23829265.0
2006-04-13 16:21:00,102.907,102.935,102.907,102.925,47994954.0
2006-04-13 16:22:00,102.93,102.943,102.925,102.925,47150479.0
2006-04-13 16:23:00,102.93,102.93,102.915,102.915,22695062.0
2006-04-13 16:24:00,102.91,102.935,102.91,102.93,64680494.0
2006-04-13 16:25:00,102.93,102.94,102.92,102.93,98485412.0
2006-04-13 16:26:00,102.93,102.96,102.93,102.95,110789102.0
2006-04-13 16:27:00,102.95,102.95,102.9,102.9,74276538.0
2006-04-13 16:28:00,102.898,102.898,102.847,102.86,526659707.0
2006-04-13 16:29:00,102.865,102.871,102.845,102.87,81937634.0
2006-04-13 16:30:00,102.865,102.865,102.81,102.81,76431247.0
2006-04-13 16:31:00,102.81,102.831,102.795,102.807,66355937.0
2006-04-13 16:32:00,102.8,102.817,102.75,102.75,148231843.0
2006-04-13 16:33:00,102.765,102.79,102.75,102.765,54359588.0
2006-04-13 16:34:00,102.765,102.79,102.735,102.78,115729627.0
2006-04-13 16:35:00,102.773,102.786,102.76,102.763,25789272.0
2006-04-13 16:36:00,102.755,102.77,102.72,102.733,227742139.0
2006-04-13 16:37:00,102.735,102.77,102.731,102.77,50327821.0
2006-04-13 16:38:00,102.76,102.775,102.76,102.762,242394361.0
2006-04-13 16:39:00,102.775,102.79,102.77,102.777,21672561.0
2006-04-13 16:40:00,102.78,102.79,102.775,102.775,178701922.0
2006-04-13 16:41:00,102.775,102.775,102.75,102.77,62746165.0
2006-04-13 16:42:00,102.725,102.79,102.725,102.782,109632187.0
2006-04-13 16:43:00,102.783,102.79,102.745,102.775,155272410.0
2006-04-13 16:44:00,102.767,102.785,102.74,102.773,56071637.0
2006-04-13 16:45:00,102.775,102.822,102.775,102.822,9667994.0
2006-04-13 16:46:00,102.825,102.835,102.8,102.835,153181962.0
2006-04-13 16:47:00,102.825,102.84,102.82,102.82,88179626.0
2006-04-13 16:48:00,102.813,102.824,102.782,102.81,136249525.0
2006-04-13 16:49:00,102.825,102.83,102.78,102.788,15329673.0
2006-04-13 16:50:00,102.79,102.79,102.752,102.752,246283398.0
2006-04-13 16:51:00,102.76,102.78,102.757,102.757,122999158.0
2006-04-13 16:52:00,102.757,102.777,102.755,102.77,160980308.0
2006-04-13 16:53:00,102.78,102.793,102.765,102.783,112577993.0
2006-04-13 16:54:00,102.78,102.795,102.78,102.78,27332120.0
2006-04-13 16:55:00,102.783,102.783,102.735,102.75,103474668.0
2006-04-13 16:56:00,102.748,102.748,102.703,102.713,16878044.0
2006-04-13 16:57:00,102.71,102.711,102.68,102.69,32669300.0
2006-04-13 16:58:00,102.705,102.71,102.685,102.69,60201495.0
2006-04-13 16:59:00,102.7,102.722,102.67,102.705,92683812.0
2006-04-13 17:00:00,102.703,102.74,102.703,102.74,14482781.0
2006-04-13 17:01:00,102.74,102.74,102.718,102.718,76657489.0
2006-04-13 17:02:00,102.725,102.753,102.725,102.75,117667268.0
2006-04-13 17:03:00,102.745,102.752,102.695,102.705,118859127.0
2006-04-13 17:04:00,102.71,102.737,102.707,102.72,67591734.0
2006-04-13 17:05:00,102.72,102.76,102.705,102.728,94220844.0
2006-04-13 17:06:00,102.717,102.726,102.695,102.705,52146445.0
2006-04-13 17:07:00,102.703,102.725,102.683,102.683,87877900.0
2006-04-13 17:08:00,102.685,102.7,102.673,102.675,35184514.0
2006-04-13 17:09:00,102.68,102.707,102.68,102.707,145275862.0
2006-04-13 17:10:00,102.72,102.735,102.7,102.735,54892687.0
2006-04-13 17:11:00,102.735,102.735,102.68,102.68,42979970.0
2006-04-13 17:12:00,102.69,102.7,102.685,102.69,7218674.0
2006-04-13 17:13:00,102.682,102.703,102.682,102.688,113541984.0
2006-04-13 17:14:00,102.695,102.723,102.695,102.723,41497280.0
2006-04-13 17:15:00,102.73,102.73,102.702,102.715,60832025.0
2006-04-13 17:16:00,102.725,102.746,102.725,102.745,52817995.0
2006-04-13 17:17:00,102.743,102.77,102.742,102.742,116312264.0
2006-04-13 17:18:00,102.743,102.765,102.736,102.742,108271980.0
2006-04-13 17:19:00,102.742,102.744,102.73,102.743,90878682.0
2006-04-13 17:20:00,102.743,102.753,102.723,102.75,86218333.0
2006-04-13 17:21:00,102.75,102.76,102.743,102.76,39170791.0
2006-04-13 17:22:00,102.75,102.766,102.743,102.765,50818740.0
2006-04-13 17:23:00,102.77,102.77,102.753,102.77,19327248.0
2006-04-13 17:24:00,102.765,102.765,102.748,102.755,36607508.0
2006-04-13 17:25:00,102.763,102.77,102.755,102.77,29152032.0
2006-04-13 17:26:00,102.758,102.798,102.758,102.777,118847828.0
2006-04-13 17:27:00,102.783,102.8,102.745,102.745,61067079.0
2006-04-13 17:28:00,102.785,102.805,102.777,102.8,43950708.0
2006-04-13 17:29:00,102.8,102.83,102.8,102.812,36309557.0
2006-04-13 17:30:00,102.82,102.83,102.815,102.815,18805705.0
2006-04-13 17:31:00,102.815,102.815,102.785,102.8,104108007.0
2006-04-13 17:32:00,102.8,102.8,102.782,102.79,144094926.0
2006-04-13 17:33:00,102.795,102.81,102.79,102.79,37445395.0
2006-04-13 17:34:00,102.8,102.8,102.785,102.795,62701188.0
2006-04-13 17:35:00,102.8,102.817,102.795,102.795,117465527.0
2006-04-13 17:36:00,102.8,102.82,102.79,102.79,104124708.0
2006-04-13 17:37:00,102.8,102.8,102.795,102.8,69894343.0
2006-04-13 17:38:00,102.805,102.805,102.745,102.785,12332673.0
2006-04-13 17:40:00,102.795,102.795,102.777,102.79,13668480.0
2006-04-13 17:41:00,102.795,102.795,102.769,102.773,15849395.0
2006-04-13 17:42:00,102.775,102.798,102.77,102.77,150481652.0
2006-04-13 17:43:00,102.78,102.797,102.78,102.78,32838812.0
2006-04-13 17:44:00,102.78,102.795,102.78,102.785,91517459.0
2006-04-13 17:45:00,102.773,102.795,102.743,102.78,97744030.0
2006-04-13 17:46:00,102.785,102.802,102.785,102.802,39687092.0
2006-04-13 17:47:00,102.803,102.82,102.802,102.805,116676321.0
2006-04-13 17:48:00,102.807,102.814,102.798,102.805,79198734.0
2006-04-13 17:49:00,102.815,102.819,102.814,102.815,53594434.0
2006-04-13 17:50:00,102.825,102.833,102.825,102.83,59326310.0
2006-04-13 17:51:00,102.83,102.835,102.81,102.825,70261026.0
2006-04-13 17:52:00,102.823,102.83,102.82,102.83,133712789.0
2006-04-13 17:53:00,102.82,102.82,102.79,102.79,25591426.0
2006-04-13 17:54:00,102.79,102.812,102.787,102.787,128764121.0
2006-04-13 17:55:00,102.79,102.825,102.79,102.82,41175373.0
2006-04-13 17:56:00,102.81,102.821,102.8,102.8,109230881.0
2006-04-13 17:57:00,102.805,102.805,102.79,102.79,27662352.0
2006-04-13 17:58:00,102.79,102.82,102.79,102.8,203917346.0
2006-04-13 17:59:00,102.805,102.817,102.799,102.817,23879439.0
2006-04-13 18:00:00,102.818,102.818,102.73,102.77,81147122.0
2006-04-13 18:01:00,102.76,102.773,102.719,102.752,11205119.0
2006-04-13 18:02:00,102.75,102.775,102.749,102.755,75755613.0
2006-04-13 18:03:00,102.765,102.785,102.755,102.755,4650011.0
2006-04-13 18:04:00,102.755,102.774,102.75,102.77,62781501.0
2006-04-13 18:05:00,102.763,102.776,102.724,102.767,65895042.0
2006-04-13 18:06:00,102.775,102.789,102.762,102.762,93219869.0
2006-04-13 18:07:00,102.765,102.765,102.745,102.752,67138446.0
2006-04-13 18:08:00,102.765,102.765,102.737,102.755,49208654.0
2006-04-13 18:09:00,102.76,102.77,102.755,102.76,105823677.0
2006-04-13 18:10:00,102.755,102.765,102.755,102.76,47471117.0
2006-04-13 18:11:00,102.763,102.769,102.745,102.745,30831999.0
2006-04-13 18:12:00,102.747,102.76,102.71,102.73,134900672.0
2006-04-13 18:13:00,102.73,102.745,102.722,102.745,25523092.0
2006-04-13 18:14:00,102.733,102.747,102.733,102.747,45984910.0
2006-04-13 18:15:00,102.75,102.762,102.715,102.75,123000442.0
2006-04-13 18:16:00,102.76,102.76,102.736,102.737,126542223.0
2006-04-13 18:17:00,102.745,102.761,102.738,102.738,101971268.0
2006-04-13 18:18:00,102.74,102.76,102.74,102.745,100429396.0
2006-04-13 18:19:00,102.75,102.75,102.735,102.74,31593925.0
2006-04-13 18:20:00,102.755,102.755,102.743,102.75,119136528.0
2006-04-13 18:21:00,102.755,102.755,102.74,102.74,60383301.0
2006-04-13 18:22:00,102.745,102.765,102.745,102.765,94743989.0
2006-04-13 18:23:00,102.765,102.765,102.75,102.76,25375769.0
2006-04-13 18:24:00,102.76,102.76,102.728,102.75,324494969.0
2006-04-13 18:25:00,102.75,102.754,102.732,102.75,79244890.0
2006-04-13 18:26:00,102.74,102.77,102.74,102.75,16422812.0
2006-04-13 18:27:00,102.76,102.77,102.753,102.753,25152391.0
2006-04-13 18:28:00,102.755,102.77,102.75,102.757,161920777.0
2006-04-13 18:29:00,102.753,102.765,102.753,102.753,176585970.0
2006-04-13 18:30:00,102.75,102.76,102.75,102.752,43877178.0
2006-04-13 18:31:00,102.753,102.765,102.737,102.737,106956010.0
2006-04-13 18:32:00,102.745,102.775,102.745,102.775,94495004.0
2006-04-13 18:33:00,102.77,102.79,102.75,102.78,683774386.0
2006-04-13 18:34:00,102.79,102.795,102.78,102.795,83490349.0
2006-04-13 18:35:00,102.785,102.785,102.765,102.765,26971444.0
2006-04-13 18:36:00,102.76,102.775,102.75,102.77,54900875.0
2006-04-13 18:37:00,102.758,102.779,102.755,102.76,37591881.0
2006-04-13 18:38:00,102.765,102.788,102.765,102.785,70876992.0
2006-04-13 18:39:00,102.777,102.79,102.775,102.785,131038520.0
2006-04-13 18:40:00,102.79,102.799,102.77,102.79,41236898.0
2006-04-13 18:41:00,102.79,102.811,102.79,102.807,67026076.0
2006-04-13 18:42:00,102.815,102.815,102.788,102.8,43350712.0
2006-04-13 18:43:00,102.793,102.793,102.778,102.78,53557951.0
2006-04-13 18:44:00,102.775,102.78,102.77,102.77,97929353.0
2006-04-13 18:45:00,102.77,102.77,102.751,102.753,47545428.0
2006-04-13 18:46:00,102.75,102.795,102.725,102.725,117548094.0
2006-04-13 18:47:00,102.767,102.77,102.745,102.75,77774421.0
2006-04-13 18:48:00,102.743,102.743,102.728,102.728,99202029.0
2006-04-13 18:49:00,102.745,102.745,102.738,102.74,49699931.0
2006-04-13 18:50:00,102.74,102.746,102.736,102.745,26505169.0
2006-04-13 18:51:00,102.745,102.752,102.695,102.735,72799165.0
2006-04-13 18:52:00,102.735,102.752,102.732,102.75,168687527.0
2006-04-13 18:53:00,102.748,102.755,102.737,102.755,62171766.0
2006-04-13 18:54:00,102.743,102.76,102.739,102.747,78053516.0
2006-04-13 18:55:00,102.75,102.77,102.75,102.77,37984566.0
2006-04-13 18:56:00,102.77,102.77,102.76,102.77,91316507.0
2006-04-13 18:57:00,102.77,102.778,102.77,102.775,33032003.0
2006-04-13 18:58:00,102.78,102.787,102.751,102.753,75918760.0
2006-04-13 18:59:00,102.76,102.768,102.747,102.747,9450297.0
2006-04-13 19:00:00,102.743,102.773,102.73,102.773,273694391.0
2006-04-13 19:01:00,102.775,102.82,102.775,102.783,29016392.0
2006-04-13 19:02:00,102.78,102.8,102.765,102.8,40002012.0
2006-04-13 19:03:00,102.8,102.811,102.795,102.8,89902974.0
2006-04-13 19:04:00,102.795,102.804,102.783,102.783,50257018.0
2006-04-13 19:05:00,102.795,102.795,102.78,102.78,177999599.0
2006-04-13 19:06:00,102.783,102.795,102.781,102.795,55499820.0
2006-04-13 19:07:00,102.795,102.82,102.795,102.82,59056929.0
2006-04-13 19:08:00,102.807,102.82,102.807,102.815,94842105.0
2006-04-13 19:09:00,102.82,102.855,102.82,102.825,39644464.0
2006-04-13 19:10:00,102.83,102.835,102.817,102.825,71390747.0
2006-04-13 19:11:00,102.835,102.835,102.79,102.79,51477675.0
2006-04-13 19:12:00,102.82,102.825,102.815,102.825,42648293.0
2006-04-13 19:13:00,102.815,102.815,102.78,102.78,149204538.0
2006-04-13 19:14:00,102.775,102.79,102.775,102.785,39244895.0
2006-04-13 19:15:00,102.785,102.79,102.782,102.785,55997151.0
2006-04-13 19:16:00,102.785,102.79,102.76,102.783,93572466.0
2006-04-13 19:17:00,102.78,102.795,102.777,102.785,104622061.0
2006-04-13 19:18:00,102.79,102.79,102.78,102.785,87473325.0
2006-04-13 19:19:00,102.78,102.78,102.764,102.78,196418303.0
2006-04-13 19:20:00,102.772,102.783,102.766,102.775,92150891.0
2006-04-13 19:21:00,102.78,102.78,102.763,102.775,32293565.0
2006-04-13 19:22:00,102.785,102.785,102.755,102.765,45788364.0
2006-04-13 19:23:00,102.76,102.772,102.755,102.755,86526530.0
2006-04-13 19:24:00,102.747,102.79,102.747,102.79,85959864.0
2006-04-13 19:25:00,102.79,102.795,102.78,102.795,15647852.0
2006-04-13 19:26:00,102.795,102.795,102.78,102.785,273142513.0
2006-04-13 19:27:00,102.783,102.79,102.75,102.79,53793120.0
2006-04-13 19:28:00,102.783,102.783,102.76,102.76,197369150.0
2006-04-13 19:29:00,102.77,102.77,102.713,102.755,149309766.0
2006-04-13 19:30:00,102.76,102.76,102.725,102.753,114204939.0
2006-04-13 19:31:00,102.75,102.775,102.75,102.775,94380140.0
2006-04-13 19:32:00,102.775,102.78,102.763,102.78,144160906.0
2006-04-13 19:33:00,102.772,102.784,102.765,102.77,49603471.0
2006-04-13 19:34:00,102.78,102.78,102.73,102.73,76686402.0
2006-04-13 19:35:00,102.75,102.75,102.735,102.743,98832079.0
2006-04-13 19:36:00,102.743,102.743,102.72,102.74,126116849.0
2006-04-13 19:37:00,102.74,102.74,102.715,102.717,81806642.0
2006-04-13 19:38:00,102.712,102.75,102.712,102.75,31781016.0
2006-04-13 19:39:00,102.75,102.76,102.725,102.76,9708372.0
2006-04-13 19:40:00,102.75,102.76,102.75,102.755,118707304.0
2006-04-13 19:41:00,102.75,102.763,102.745,102.745,109066458.0
2006-04-13 19:42:00,102.74,102.745,102.74,102.745,50261107.0
2006-04-13 19:43:00,102.747,102.765,102.745,102.745,43491048.0
2006-04-13 19:44:00,102.747,102.747,102.736,102.74,185130431.0
2006-04-13 19:45:00,102.73,102.73,102.671,102.71,24914205.0
2006-04-13 19:46:00,102.708,102.731,102.708,102.71,35060860.0
2006-04-13 19:47:00,102.715,102.716,102.659,102.703,26729323.0
2006-04-13 19:48:00,102.71,102.731,102.69,102.72,59866373.0
2006-04-13 19:49:00,102.713,102.742,102.705,102.74,147515551.0
2006-04-13 19:50:00,102.75,102.76,102.75,102.755,148768496.0
2006-04-13 19:51:00,102.755,102.755,102.74,102.74,19393672.0
2006-04-13 19:52:00,102.745,102.745,102.715,102.715,90651552.0
2006-04-13 19:53:00,102.71,102.75,102.71,102.733,95767098.0
2006-04-13 19:54:00,102.74,102.744,102.722,102.73,199253351.0
2006-04-13 19:55:00,102.73,102.73,102.715,102.725,45357136.0
2006-04-13 19:56:00,102.73,102.739,102.73,102.73,26420160.0
2006-04-13 19:57:00,102.735,102.74,102.725,102.74,78704367.0
2006-04-13 19:58:00,102.74,102.75,102.725,102.75,86328737.0
2006-04-13 19:59:00,102.745,102.77,102.745,102.77,103292439.0
2006-04-13 20:00:00,102.76,102.77,102.76,102.762,140604636.0
2006-04-13 20:01:00,102.77,102.79,102.768,102.79,39469974.0
2006-04-13 20:02:00,102.783,102.79,102.778,102.783,34089317.0
2006-04-13 20:03:00,102.79,102.79,102.78,102.78,58780845.0
2006-04-13 20:04:00,102.788,102.79,102.782,102.79,11841965.0
2006-04-13 20:05:00,102.78,102.803,102.78,102.79,69315000.0
2006-04-13 20:06:00,102.8,102.805,102.8,102.805,6287584.0
2006-04-13 20:07:00,102.795,102.81,102.795,102.81,30889862.0
2006-04-13 20:08:00,102.81,102.823,102.81,102.81,56634392.0
2006-04-13 20:09:00,102.81,102.82,102.81,102.82,100493192.0
2006-04-13 20:10:00,102.815,102.82,102.807,102.82,12982630.0
2006-04-13 20:11:00,102.815,102.815,102.808,102.815,14727923.0
2006-04-13 20:12:00,102.82,102.82,102.82,102.82,2024714.0
2006-04-13 20:13:00,102.81,102.811,102.8,102.8,114309060.0
2006-04-13 20:14:00,102.795,102.805,102.795,102.805,129550778.0
2006-04-13 20:15:00,102.797,102.81,102.797,102.81,24861432.0
2006-04-13 20:16:00,102.8,102.81,102.8,102.8,71997276.0
2006-04-13 20:17:00,102.805,102.83,102.805,102.83,15023236.0
2006-04-13 20:18:00,102.83,102.83,102.82,102.82,55802364.0
2006-04-13 20:19:00,102.835,102.835,102.825,102.825,3393677.0
2006-04-13 20:20:00,102.83,102.83,102.83,102.83,1203772.0
2006-04-13 20:21:00,102.815,102.83,102.815,102.83,35353807.0
2006-04-13 20:22:00,102.825,102.825,102.822,102.822,54768963.0
2006-04-13 20:23:00,102.83,102.83,102.813,102.813,18897448.0
2006-04-13 20:24:00,102.825,102.825,102.795,102.81,12908720.0
2006-04-13 20:25:00,102.8,102.823,102.77,102.77,20690798.0
2006-04-13 20:26:00,102.815,102.815,102.815,102.815,19193401.0
2006-04-13 20:27:00,102.815,102.82,102.815,102.82,2217687.0
2006-04-13 20:28:00,102.805,102.81,102.805,102.81,45689620.0
2006-04-13 20:29:00,102.81,102.81,102.8,102.8,49244668.0
2006-04-13 20:30:00,102.807,102.835,102.807,102.835,9774196.0
2006-04-13 20:31:00,102.84,102.84,102.83,102.83,6301018.0
2006-04-13 20:32:00,102.82,102.825,102.82,102.825,18124698.0
2006-04-13 20:33:00,102.825,102.83,102.825,102.83,19139643.0
2006-04-13 20:34:00,102.822,102.83,102.82,102.825,125781288.0
2006-04-13 20:35:00,102.785,102.818,102.775,102.775,35838270.0
2006-04-13 20:36:00,102.82,102.827,102.8,102.825,171332254.0
2006-04-13 20:37:00,102.825,102.828,102.815,102.82,9409462.0
2006-04-13 20:38:00,102.82,102.839,102.82,102.82,70934746.0
2006-04-13 20:39:00,102.83,102.83,102.825,102.825,19730258.0
2006-04-13 20:40:00,102.822,102.832,102.822,102.825,29344038.0
2006-04-13 20:41:00,102.82,102.83,102.82,102.83,1697299.0
2006-04-13 20:42:00,102.83,102.84,102.825,102.84,27028035.0
2006-04-13 20:43:00,102.83,102.842,102.825,102.825,47453100.0
2006-04-13 20:44:00,102.83,102.835,102.83,102.835,24144259.0
2006-04-13 20:45:00,102.835,102.856,102.835,102.843,78383497.0
2006-04-13 20:46:00,102.855,102.87,102.855,102.86,119648428.0
2006-04-13 20:47:00,102.855,102.856,102.845,102.845,32849551.0
2006-04-13 20:48:00,102.85,102.85,102.757,102.815,18656217.0
2006-04-13 20:49:00,102.82,102.825,102.799,102.825,35464133.0
2006-04-13 20:50:00,102.82,102.825,102.805,102.813,12563094.0
2006-04-13 20:51:00,102.808,102.82,102.808,102.82,8871652.0
2006-04-13 20:52:00,102.815,102.831,102.815,102.815,146851713.0
2006-04-13 20:53:00,102.83,102.835,102.815,102.835,91781342.0
2006-04-13 20:54:00,102.825,102.83,102.798,102.83,43740078.0
2006-04-13 20:55:00,102.818,102.835,102.81,102.81,4594053.0
2006-04-13 20:56:00,102.815,102.815,102.797,102.81,7776937.0
2006-04-13 20:57:00,102.815,102.815,102.805,102.805,5599791.0
2006-04-13 20:58:00,102.81,102.825,102.81,102.825,17230966.0
2006-04-13 20:59:00,102.825,102.835,102.815,102.835,40164293.0
2006-04-13 21:00:00,102.84,102.84,102.825,102.84,40554072.0
2006-04-13 21:01:00,102.84,102.84,102.84,102.84,1081742.0
2006-04-13 21:02:00,102.835,102.835,102.818,102.83,67552355.0
2006-04-13 21:03:00,102.835,102.835,102.807,102.835,16469053.0
2006-04-13 21:04:00,102.833,102.85,102.803,102.832,73710576.0
2006-04-13 21:05:00,102.84,102.84,102.813,102.813,37259300.0
2006-04-13 21:06:00,102.815,102.865,102.815,102.855,95890350.0
2006-04-13 21:07:00,102.86,102.86,102.847,102.85,60289341.0
2006-04-13 21:08:00,102.86,102.86,102.805,102.84,122895160.0
2006-04-13 21:09:00,102.845,102.85,102.841,102.842,163654346.0
2006-04-13 21:10:00,102.848,102.855,102.835,102.85,109563645.0
2006-04-13 21:11:00,102.85,102.855,102.82,102.84,278118558.0
2006-04-13 21:12:00,102.84,102.867,102.84,102.855,38852789.0
2006-04-13 21:13:00,102.855,102.87,102.855,102.87,54811163.0
2006-04-13 21:14:00,102.878,102.885,102.87,102.87,56512210.0
2006-04-13 21:15:00,102.86,102.865,102.86,102.865,118120517.0
2006-04-13 21:16:00,102.87,102.882,102.87,102.877,45610990.0
2006-04-13 21:17:00,102.885,102.895,102.871,102.885,17559170.0
2006-04-13 21:18:00,102.89,102.89,102.873,102.885,93620170.0
2006-04-13 21:19:00,102.882,102.89,102.878,102.878,59821996.0
2006-04-13 21:20:00,102.883,102.883,102.865,102.865,37819476.0
2006-04-13 21:21:00,102.86,102.88,102.857,102.87,167083155.0
2006-04-13 21:22:00,102.865,102.865,102.865,102.865,1072956.0
2006-04-13 21:23:00,102.86,102.86,102.828,102.845,87035354.0
2006-04-13 21:24:00,102.85,102.85,102.797,102.833,45274769.0
2006-04-13 21:25:00,102.83,102.845,102.8,102.835,28082841.0
2006-04-13 21:26:00,102.835,102.837,102.835,102.837,64427273.0
2006-04-13 21:27:00,102.835,102.835,102.812,102.82,31954547.0
2006-04-13 21:28:00,102.825,102.83,102.825,102.83,12403984.0
2006-04-13 21:29:00,102.835,102.841,102.835,102.84,99344148.0
2006-04-13 21:30:00,102.835,102.855,102.835,102.855,112111024.0
2006-04-13 21:31:00,102.845,102.85,102.845,102.845,12942293.0
2006-04-13 21:32:00,102.825,102.84,102.825,102.84,15753226.0
2006-04-13 21:33:00,102.835,102.855,102.823,102.855,81369270.0
2006-04-13 21:34:00,102.86,102.86,102.85,102.85,15850087.0
2006-04-13 21:35:00,102.85,102.89,102.85,102.89,19432323.0
2006-04-13 21:36:00,102.895,102.92,102.89,102.9,125699953.0
2006-04-13 21:37:00,102.91,102.91,102.9,102.905,67669498.0
2006-04-13 21:38:00,102.905,102.905,102.845,102.89,60752360.0
2006-04-13 21:39:00,102.895,102.935,102.895,102.92,38827107.0
2006-04-13 21:40:00,102.93,102.93,102.917,102.925,32513180.0
2006-04-13 21:41:00,102.925,102.925,102.9,102.917,127151253.0
2006-04-13 21:42:00,102.925,102.933,102.91,102.91,36088680.0
2006-04-13 21:43:00,102.905,102.927,102.895,102.905,44098275.0
2006-04-13 21:44:00,102.905,102.92,102.905,102.91,49908599.0
2006-04-13 21:45:00,102.9,102.91,102.9,102.91,22936163.0
2006-04-13 21:46:00,102.91,102.91,102.897,102.9,83692567.0
2006-04-13 21:47:00,102.905,102.905,102.905,102.905,10607637.0
2006-04-13 21:48:00,102.907,102.907,102.89,102.89,72023187.0
2006-04-13 21:49:00,102.885,102.885,102.832,102.832,29415291.0
2006-04-13 21:50:00,102.835,102.887,102.817,102.887,43397833.0
2006-04-13 21:51:00,102.885,102.9,102.885,102.89,32892224.0
2006-04-13 21:52:00,102.885,102.9,102.883,102.9,82404054.0
2006-04-13 21:53:00,102.895,102.91,102.895,102.9,57541528.0
2006-04-13 21:54:00,102.893,102.9,102.885,102.9,37118142.0
2006-04-13 21:55:00,102.895,102.91,102.893,102.91,55270404.0
2006-04-13 21:56:00,102.905,102.91,102.9,102.903,33678324.0
2006-04-13 21:57:00,102.91,102.915,102.9,102.908,81335321.0
2006-04-13 21:58:00,102.91,102.91,102.891,102.893,34498798.0
2006-04-13 21:59:00,102.895,102.905,102.887,102.89,92402467.0
2006-04-13 22:00:00,102.89,102.912,102.89,102.902,118210435.0
2006-04-13 22:01:00,102.903,102.924,102.903,102.91,32020275.0
2006-04-13 22:02:00,102.915,102.915,102.907,102.91,144957520.0
2006-04-13 22:03:00,102.915,102.915,102.9,102.9,52484283.0
2006-04-13 22:04:00,102.897,102.915,102.897,102.905,22362874.0
2006-04-13 22:05:00,102.897,102.915,102.897,102.905,88030637.0
2006-04-13 22:06:00,102.9,102.91,102.9,102.91,174700473.0
2006-04-13 22:07:00,102.905,102.915,102.903,102.903,36982398.0
2006-04-13 22:08:00,102.91,102.91,102.895,102.9,83589684.0
2006-04-13 22:09:00,102.905,102.915,102.9,102.9,109077347.0
2006-04-13 22:10:00,102.905,102.915,102.9,102.91,69150715.0
2006-04-13 22:11:00,102.915,102.915,102.903,102.91,58898083.0
2006-04-13 22:12:00,102.902,102.915,102.9,102.905,44044396.0
2006-04-13 22:13:00,102.895,102.915,102.895,102.91,38212789.0
2006-04-13 22:14:00,102.9,102.906,102.895,102.895,58233612.0
2006-04-13 22:15:00,102.892,102.9,102.892,102.895,56864684.0
2006-04-13 22:16:00,102.895,102.905,102.845,102.9,93565324.0
2006-04-13 22:17:00,102.895,102.897,102.893,102.893,114527343.0
2006-04-13 22:18:00,102.89,102.905,102.887,102.9,35386950.0
2006-04-13 22:19:00,102.895,102.895,102.875,102.895,215993233.0
2006-04-13 22:20:00,102.9,102.91,102.895,102.91,101059699.0
2006-04-13 22:21:00,102.91,102.91,102.88,102.905,61276336.0
2006-04-13 22:22:00,102.905,102.905,102.895,102.905,192471634.0
2006-04-13 22:23:00,102.903,102.91,102.855,102.91,38199873.0
2006-04-13 22:24:00,102.907,102.915,102.905,102.915,16489042.0
2006-04-13 22:25:00,102.91,102.91,102.895,102.895,32170890.0
2006-04-13 22:26:00,102.915,102.915,102.883,102.91,32429241.0
2006-04-13 22:27:00,102.91,102.91,102.9,102.9,57356905.0
2006-04-13 22:28:00,102.905,102.91,102.895,102.895,154498698.0
2006-04-13 22:29:00,102.9,102.91,102.9,102.902,33905809.0
2006-04-13 22:30:00,102.902,102.91,102.9,102.9,170503973.0
2006-04-13 22:31:00,102.91,102.915,102.903,102.903,98949917.0
2006-04-13 22:32:00,102.903,102.905,102.882,102.905,11808407.0
2006-04-13 22:33:00,102.915,102.915,102.887,102.895,25373476.0
2006-04-13 22:34:00,102.883,102.907,102.88,102.88,182422703.0
2006-04-13 22:35:00,102.877,102.903,102.877,102.903,127857970.0
2006-04-13 22:36:00,102.9,102.908,102.9,102.905,45308013.0
2006-04-13 22:37:00,102.92,102.92,102.907,102.915,163382274.0
2006-04-13 22:38:00,102.905,102.917,102.89,102.917,60385073.0
2006-04-13 22:39:00,102.915,102.915,102.89,102.89,65331593.0
2006-04-13 22:40:00,102.885,102.92,102.885,102.92,108864387.0
2006-04-13 22:41:00,102.913,102.925,102.913,102.915,163705121.0
2006-04-13 22:42:00,102.92,102.92,102.91,102.92,46852912.0
2006-04-13 22:43:00,102.915,102.925,102.908,102.908,33827591.0
2006-04-13 22:44:00,102.915,102.92,102.91,102.92,51342788.0
2006-04-13 22:45:00,102.92,102.92,102.907,102.92,38967889.0
2006-04-13 22:46:00,102.91,102.93,102.91,102.93,56682265.0
2006-04-13 22:47:00,102.92,102.936,102.918,102.935,63453178.0
2006-04-13 22:48:00,102.935,102.939,102.925,102.925,51293508.0
2006-04-13 22:49:00,102.93,102.956,102.89,102.89,74147736.0
2006-04-13 22:50:00,102.93,102.941,102.93,102.94,100581900.0
2006-04-13 22:51:00,102.95,102.95,102.933,102.935,53757611.0
2006-04-13 22:52:00,102.94,102.945,102.895,102.945,42971069.0
2006-04-13 22:53:00,102.93,102.94,102.925,102.925,108837221.0
2006-04-13 22:54:00,102.935,102.95,102.935,102.95,10901514.0
2006-04-13 22:55:00,102.96,102.973,102.955,102.97,168148083.0
2006-04-13 22:56:00,102.97,102.98,102.97,102.975,89957339.0
2006-04-13 22:57:00,102.975,102.992,102.972,102.99,208463588.0
2006-04-13 22:58:00,102.978,102.989,102.978,102.98,40313675.0
2006-04-13 22:59:00,102.975,102.985,102.97,102.973,13850028.0
2006-04-13 23:00:00,102.973,102.98,102.925,102.98,285745785.0
2006-04-13 23:37:00,102.975,102.975,102.959,102.96,21763160.0
2006-04-13 23:38:00,102.955,102.96,102.947,102.955,174995303.0
2006-04-13 23:39:00,102.96,102.965,102.945,102.96,187694498.0
2006-04-13 23:40:00,102.96,102.965,102.948,102.955,267351762.0
2006-04-13 23:41:00,102.915,102.96,102.915,102.955,88194562.0
2006-04-13 23:42:00,102.955,102.965,102.915,102.955,78670359.0
2006-04-13 23:43:00,102.96,102.969,102.955,102.965,106901270.0
2006-04-13 23:44:00,102.97,102.97,102.96,102.97,168856263.0
2006-04-13 23:45:00,102.965,102.975,102.925,102.97,624246781.0
2006-04-13 23:46:00,102.963,102.97,102.955,102.967,48335435.0
2006-04-13 23:47:00,102.97,102.975,102.955,102.965,32239817.0
2006-04-13 23:48:00,102.965,102.97,102.957,102.958,91680567.0
2006-04-13 23:49:00,102.963,102.97,102.955,102.967,16088988.0
2006-04-13 23:50:00,102.963,102.97,102.958,102.97,47756674.0
2006-04-13 23:51:00,102.96,102.97,102.96,102.96,352191806.0
2006-04-13 23:52:00,102.97,102.975,102.955,102.97,279585930.0
2006-04-13 23:53:00,102.96,102.97,102.955,102.96,55926761.0
2006-04-13 23:54:00,102.96,102.975,102.92,102.96,86093123.0
2006-04-13 23:55:00,102.965,102.975,102.96,102.96,387286228.0
2006-04-13 23:56:00,102.965,102.975,102.96,102.975,72437093.0
2006-04-13 23:57:00,102.965,102.975,102.96,102.96,71997784.0
2006-04-13 23:58:00,102.965,102.975,102.955,102.955,54487987.0
2006-04-13 23:59:00,102.965,102.97,102.96,102.963,147907588.0
2006-04-14 00:00:00,102.975,102.975,102.96,102.97,127764498.0
2006-04-14 00:01:00,102.975,102.975,102.962,102.965,38156215.0
2006-04-14 00:02:00,102.965,102.975,102.96,102.968,178523184.0
2006-04-14 00:03:00,102.963,102.975,102.962,102.962,51406871.0
2006-04-14 00:04:00,102.965,102.97,102.955,102.97,45899337.0
2006-04-14 00:05:00,102.965,102.97,102.96,102.965,146773341.0
2006-04-14 00:06:00,102.963,102.97,102.955,102.963,26966013.0
2006-04-14 00:07:00,102.963,102.97,102.963,102.97,87244656.0
2006-04-14 00:08:00,102.957,102.975,102.957,102.968,32358147.0
2006-04-14 00:09:00,102.968,102.975,102.955,102.963,75840053.0
2006-04-14 00:10:00,102.965,102.975,102.963,102.97,30962641.0
2006-04-14 00:11:00,102.97,102.975,102.962,102.965,61971584.0
2006-04-14 00:12:00,102.96,102.975,102.96,102.96,162454739.0
2006-04-14 00:13:00,102.97,102.975,102.96,102.96,46020534.0
2006-04-14 00:14:00,102.96,102.965,102.96,102.963,64382664.0
2006-04-14 00:15:00,102.965,102.97,102.96,102.97,34772458.0
2006-04-14 00:16:00,102.97,102.97,102.955,102.955,26375036.0
2006-04-14 00:17:00,102.965,102.97,102.958,102.97,69593803.0
2006-04-14 00:18:00,102.958,102.97,102.958,102.963,281523110.0
2006-04-14 00:19:00,102.96,102.975,102.96,102.96,60933204.0
2006-04-14 00:20:00,102.958,102.965,102.958,102.965,62084687.0
2006-04-14 00:21:00,102.965,102.975,102.96,102.97,59417162.0
2006-04-14 00:22:00,102.96,102.97,102.95,102.963,78682466.0
2006-04-14 00:23:00,102.97,102.97,102.96,102.96,217613848.0
2006-04-14 01:23:00,103.02,103.024,103.015,103.015,35101587.0
2006-04-14 01:24:00,103.01,103.013,102.97,102.97,249324215.0
2006-04-14 01:25:00,103.007,103.035,103.007,103.035,109356596.0
2006-04-14 01:26:00,103.025,103.03,103.018,103.03,72056737.0
2006-04-14 01:27:00,103.035,103.035,103.016,103.023,69694551.0
2006-04-14 01:28:00,103.03,103.03,103.02,103.02,155202412.0
2006-04-14 01:29:00,103.025,103.025,103.015,103.025,180028883.0
2006-04-14 01:30:00,103.025,103.03,103.023,103.03,102611289.0
2006-04-14 01:31:00,103.025,103.035,103.023,103.023,76546521.0
2006-04-14 01:32:00,103.025,103.043,103.025,103.043,11172551.0
2006-04-14 01:33:00,103.045,103.055,103.043,103.043,192302353.0
2006-04-14 01:34:00,103.045,103.057,103.035,103.055,108684432.0
2006-04-14 01:35:00,103.05,103.053,103.045,103.045,73716404.0
2006-04-14 01:36:00,103.045,103.05,103.035,103.05,23265725.0
2006-04-14 01:37:00,103.038,103.038,103.03,103.03,4134498.0
2006-04-14 01:38:00,103.035,103.045,103.03,103.03,44664827.0
2006-04-14 01:39:00,103.025,103.03,103.0,103.03,49064814.0
2006-04-14 01:40:00,103.02,103.035,103.02,103.025,306568889.0
2006-04-14 01:41:00,103.03,103.03,103.017,103.03,205070272.0
2006-04-14 01:42:00,103.025,103.03,103.017,103.027,105384449.0
2006-04-14 01:43:00,103.025,103.041,103.024,103.032,27703294.0
2006-04-14 01:44:00,103.04,103.04,103.025,103.025,12674075.0
2006-04-14 01:45:00,103.03,103.035,103.03,103.035,18325059.0
2006-04-14 01:46:00,103.04,103.05,103.039,103.05,15246363.0
2006-04-14 01:47:00,103.05,103.05,103.045,103.05,39300092.0
2006-04-14 01:48:00,103.043,103.055,103.042,103.042,57411738.0
2006-04-14 01:49:00,103.045,103.055,103.0,103.055,36473236.0
2006-04-14 01:50:00,103.045,103.07,103.04,103.04,170341068.0
2006-04-14 01:51:00,103.045,103.06,103.045,103.045,161665111.0
2006-04-14 01:52:00,103.055,103.055,103.005,103.05,46639366.0
2006-04-14 01:53:00,103.043,103.058,103.043,103.053,47447821.0
2006-04-14 01:54:00,103.05,103.06,103.045,103.06,47087563.0
2006-04-14 01:55:00,103.05,103.061,103.05,103.06,205167649.0
2006-04-14 01:56:00,103.07,103.081,103.07,103.08,179532400.0
2006-04-14 01:57:00,103.08,103.08,103.045,103.052,26997848.0
2006-04-14 01:58:00,103.055,103.055,103.01,103.01,35693617.0
2006-04-14 01:59:00,103.06,103.06,103.034,103.045,116490828.0
2006-04-14 02:00:00,103.043,103.065,103.04,103.065,13189248.0
2006-04-14 02:01:00,103.07,103.07,103.048,103.048,42279680.0
2006-04-14 02:02:00,103.06,103.06,103.025,103.025,199010588.0
2006-04-14 02:03:00,103.025,103.039,103.02,103.02,95485978.0
2006-04-14 02:04:00,103.02,103.02,103.0,103.0,178919008.0
2006-04-14 02:05:00,102.99,103.005,102.985,103.005,11135355.0
2006-04-14 02:06:00,102.995,103.04,102.99,103.01,106006841.0
2006-04-14 02:07:00,103.025,103.03,102.983,103.02,43705319.0
2006-04-14 02:08:00,103.015,103.03,103.005,103.02,53167453.0
2006-04-14 02:09:00,103.01,103.02,103.005,103.01,102624116.0
2006-04-14 02:10:00,102.97,103.046,102.97,103.01,67782920.0
2006-04-14 02:11:00,103.005,103.035,103.005,103.035,52929016.0
2006-04-14 02:12:00,103.035,103.035,103.0,103.0,69438802.0
2006-04-14 02:13:00,103.01,103.013,102.973,102.98,52097669.0
2006-04-14 02:14:00,102.99,103.0,102.96,103.0,42068324.0
2006-04-14 02:15:00,103.0,103.0,102.965,102.965,51286373.0
2006-04-14 02:16:00,102.958,103.003,102.958,102.995,37226359.0
2006-04-14 02:17:00,103.0,103.025,102.99,102.99,44071970.0
2006-04-14 02:18:00,102.985,103.0,102.97,102.973,151902310.0
2006-04-14 02:19:00,102.98,102.98,102.962,102.975,120013657.0
2006-04-14 02:20:00,102.98,102.985,102.97,102.975,67414705.0
2006-04-14 02:21:00,102.977,102.992,102.975,102.975,61914358.0
2006-04-14 02:22:00,102.985,103.005,102.985,103.0,170509579.0
2006-04-14 02:23:00,102.985,103.007,102.985,103.0,47567466.0
2006-04-14 02:24:00,103.003,103.003,102.987,102.987,123522338.0
2006-04-14 02:25:00,102.99,103.003,102.99,103.003,168816130.0
2006-04-14 02:26:00,103.015,103.025,103.002,103.025,23189067.0
2006-04-14 02:27:00,103.015,103.023,103.015,103.023,12782430.0
2006-04-14 02:28:00,103.023,103.035,103.023,103.03,90871450.0
2006-04-14 02:29:00,103.02,103.031,103.012,103.012,167324808.0
2006-04-14 02:30:00,103.012,103.012,103.002,103.01,36846132.0
2006-04-14 02:31:00,103.005,103.02,103.005,103.015,166521557.0
2006-04-14 02:32:00,103.01,103.063,103.01,103.06,62767461.0
2006-04-14 02:33:00,103.06,103.065,103.04,103.065,33615881.0
2006-04-14 02:34:00,103.045,103.075,103.032,103.06,32601228.0
2006-04-14 02:35:00,103.065,103.07,103.035,103.057,17152858.0
2006-04-14 02:36:00,103.06,103.063,103.001,103.063,36360053.0
2006-04-14 02:37:00,103.065,103.065,103.045,103.045,176256079.0
2006-04-14 02:38:00,103.045,103.05,103.018,103.05,61306990.0
2006-04-14 02:39:00,103.05,103.05,103.035,103.05,104584184.0
2006-04-14 02:40:00,103.045,103.05,103.045,103.045,208608497.0
2006-04-14 02:41:00,103.05,103.068,103.047,103.05,32343433.0
2006-04-14 02:42:00,103.053,103.056,103.045,103.045,124135426.0
2006-04-14 02:43:00,103.05,103.055,103.002,103.055,88394259.0
2006-04-14 02:44:00,103.055,103.055,103.032,103.032,52002454.0
2006-04-14 02:45:00,103.025,103.04,103.01,103.01,61779769.0
2006-04-14 02:46:00,102.99,103.035,102.99,103.005,41159833.0
2006-04-14 02:47:00,103.015,103.025,103.01,103.012,47837944.0
2006-04-14 02:48:00,103.02,103.045,102.995,103.015,64730281.0
2006-04-14 02:49:00,103.01,103.025,102.99,103.005,66153940.0
2006-04-14 02:50:00,103.0,103.001,102.995,102.995,105695104.0
2006-04-14 02:51:00,102.99,103.01,102.984,103.01,88510891.0
2006-04-14 02:52:00,103.003,103.025,103.0,103.015,35362781.0
2006-04-14 02:53:00,103.02,103.02,102.99,102.99,164007200.0
2006-04-14 02:54:00,102.995,103.035,102.995,103.007,86900927.0
2006-04-14 02:55:00,103.015,103.015,102.98,102.987,21223189.0
2006-04-14 02:56:00,102.99,103.02,102.975,103.005,50504503.0
2006-04-14 02:57:00,103.0,103.015,103.0,103.015,142660683.0
2006-04-14 02:58:00,103.01,103.01,102.98,103.003,35029290.0
2006-04-14 02:59:00,103.002,103.015,102.999,103.0,116165919.0
2006-04-14 03:00:00,103.0,103.01,102.975,102.985,99862170.0
2006-04-14 03:01:00,102.983,103.02,102.983,103.01,35868992.0
2006-04-14 03:02:00,103.008,103.009,102.996,103.0,76399887.0
2006-04-14 03:03:00,102.993,103.0,102.99,102.995,36714624.0
2006-04-14 03:04:00,103.0,103.0,102.99,102.995,56554185.0
2006-04-14 03:05:00,103.0,103.0,102.977,102.983,38692944.0
2006-04-14 03:06:00,102.99,103.008,102.985,102.985,57772621.0
2006-04-14 03:07:00,102.99,103.013,102.99,103.005,75593115.0
2006-04-14 03:08:00,103.01,103.01,102.985,102.985,31642352.0
2006-04-14 03:09:00,102.987,103.003,102.957,102.995,44374064.0
2006-04-14 03:10:00,102.992,103.002,102.985,102.985,28966314.0
2006-04-14 03:11:00,102.99,103.007,102.983,103.007,78371255.0
2006-04-14 03:12:00,103.005,103.005,103.005,103.005,11777103.0
2006-04-14 03:13:00,103.0,103.013,102.999,103.01,78158914.0
2006-04-14 03:14:00,103.01,103.01,103.0,103.0,21639930.0
2006-04-14 03:15:00,103.005,103.005,103.005,103.005,4669102.0
2006-04-14 03:16:00,103.005,103.031,103.005,103.005,39198963.0
2006-04-14 03:17:00,103.01,103.013,103.01,103.013,22368573.0
2006-04-14 03:18:00,103.007,103.025,103.007,103.025,129918515.0
2006-04-14 03:19:00,103.025,103.04,103.007,103.04,35498613.0
2006-04-14 03:20:00,103.03,103.047,103.025,103.035,43122066.0
2006-04-14 03:21:00,103.03,103.069,103.005,103.035,57098084.0
2006-04-14 03:22:00,103.035,103.047,103.034,103.04,71118759.0
2006-04-14 03:23:00,103.03,103.041,103.03,103.04,115965324.0
2006-04-14 03:24:00,103.04,103.05,103.035,103.05,21042038.0
2006-04-14 03:25:00,103.048,103.048,103.048,103.048,9407431.0
2006-04-14 03:26:00,103.04,103.055,103.037,103.055,60394100.0
2006-04-14 03:27:00,103.06,103.06,103.045,103.045,16832167.0
2006-04-14 03:28:00,103.065,103.065,103.05,103.055,12767379.0
2006-04-14 03:29:00,103.065,103.065,103.065,103.065,639603.0
2006-04-14 03:30:00,103.05,103.052,103.045,103.045,101237287.0
2006-04-14 03:31:00,103.04,103.045,103.04,103.045,11363122.0
2006-04-14 03:32:00,103.04,103.065,103.04,103.045,33376381.0
2006-04-14 03:33:00,103.047,103.047,103.045,103.045,60483735.0
2006-04-14 03:34:00,103.02,103.05,103.02,103.05,4050842.0
2006-04-14 03:35:00,103.053,103.075,103.014,103.06,49158276.0
2006-04-14 03:36:00,103.055,103.065,103.05,103.05,80610681.0
2006-04-14 03:37:00,103.055,103.055,103.055,103.055,978796.0
2006-04-14 03:38:00,103.06,103.06,103.036,103.05,182325574.0
2006-04-14 03:39:00,103.055,103.063,103.055,103.063,39280719.0
2006-04-14 03:40:00,103.058,103.073,103.052,103.052,58517067.0
2006-04-14 03:41:00,103.053,103.053,103.053,103.053,10552593.0
2006-04-14 03:42:00,103.055,103.055,103.055,103.055,1809093.0
2006-04-14 03:43:00,103.047,103.07,103.047,103.07,48677685.0
2006-04-14 03:44:00,103.06,103.075,103.06,103.075,24697482.0
2006-04-14 03:45:00,103.08,103.085,103.078,103.078,60903339.0
2006-04-14 03:46:00,103.07,103.08,103.07,103.075,53302697.0
2006-04-14 03:47:00,103.075,103.085,103.075,103.08,35423768.0
2006-04-14 03:48:00,103.08,103.081,103.08,103.08,16883624.0
2006-04-14 03:49:00,103.09,103.09,103.075,103.085,71904672.0
2006-04-14 03:50:00,103.082,103.115,103.075,103.115,178117490.0
2006-04-14 03:51:00,103.11,103.131,103.075,103.1,111905995.0
2006-04-14 03:52:00,103.1,103.12,103.097,103.11,62437178.0
2006-04-14 03:53:00,103.102,103.125,103.102,103.125,53214531.0
2006-04-14 03:54:00,103.123,103.123,103.105,103.12,38230350.0
2006-04-14 03:55:00,103.112,103.155,103.107,103.123,73651652.0
2006-04-14 03:56:00,103.13,103.145,103.119,103.145,10833395.0
2006-04-14 03:57:00,103.14,103.14,103.115,103.125,66156453.0
2006-04-14 03:58:00,103.13,103.13,103.13,103.13,1109138.0
2006-04-14 03:59:00,103.13,103.13,103.105,103.12,38531185.0
2006-04-14 04:00:00,103.115,103.115,103.095,103.105,39192324.0
2006-04-14 04:01:00,103.105,103.105,103.088,103.1,16937941.0
2006-04-14 04:02:00,103.095,103.097,103.095,103.095,5744554.0
2006-04-14 04:03:00,103.09,103.097,103.085,103.085,7709097.0
2006-04-14 04:04:00,103.08,103.088,103.08,103.088,4284299.0
2006-04-14 04:05:00,103.095,103.095,103.08,103.08,27276701.0
2006-04-14 04:06:00,103.095,103.104,103.095,103.1,101438265.0
2006-04-14 04:07:00,103.085,103.095,103.085,103.095,143746782.0
2006-04-14 04:08:00,103.1,103.1,103.078,103.078,8201582.0
2006-04-14 04:09:00,103.083,103.1,103.076,103.09,12243538.0
2006-04-14 04:10:00,103.095,103.096,103.087,103.09,34384462.0
2006-04-14 04:11:00,103.085,103.1,103.036,103.1,11219902.0
2006-04-14 04:12:00,103.095,103.097,103.065,103.065,30315201.0
2006-04-14 04:13:00,103.065,103.065,103.065,103.065,2961145.0
2006-04-14 04:14:00,103.063,103.063,103.025,103.035,81837019.0
2006-04-14 04:15:00,103.035,103.05,103.035,103.05,22887723.0
2006-04-14 04:16:00,103.045,103.047,103.04,103.04,45414010.0
2006-04-14 04:17:00,103.05,103.05,103.035,103.04,29842148.0
2006-04-14 04:18:00,103.04,103.04,103.04,103.04,799829.0
2006-04-14 04:19:00,103.045,103.065,103.045,103.052,29382235.0
2006-04-14 04:20:00,103.055,103.06,103.05,103.06,21086093.0
2006-04-14 04:21:00,103.055,103.055,103.05,103.05,38638004.0
2006-04-14 04:22:00,103.05,103.057,103.045,103.055,8925689.0
2006-04-14 04:23:00,103.055,103.065,103.055,103.065,818918.0
2006-04-14 04:24:00,103.057,103.057,103.057,103.057,2230534.0
2006-04-14 04:25:00,103.055,103.055,103.047,103.052,116045105.0
2006-04-14 04:26:00,103.06,103.06,103.05,103.055,19682892.0
2006-04-14 04:27:00,103.055,103.055,103.04,103.04,16869599.0
2006-04-14 04:28:00,103.05,103.05,103.05,103.05,6338414.0
2006-04-14 04:29:00,103.045,103.047,103.045,103.047,9573160.0
2006-04-14 04:30:00,103.04,103.04,103.04,103.04,45083469.0
2006-04-14 04:31:00,103.04,103.04,103.035,103.035,42852766.0
2006-04-14 04:32:00,103.05,103.05,103.045,103.045,2343782.0
2006-04-14 04:33:00,103.045,103.045,103.045,103.045,20866928.0
2006-04-14 04:34:00,103.05,103.065,103.05,103.065,956323.0
2006-04-14 04:35:00,103.07,103.07,103.07,103.07,3286452.0
2006-04-14 04:36:00,103.063,103.07,103.063,103.07,17707503.0
2006-04-14 04:37:00,103.062,103.065,103.062,103.065,53034727.0
2006-04-14 04:38:00,103.07,103.078,103.055,103.055,35965217.0
2006-04-14 04:39:00,103.07,103.07,103.07,103.07,1170870.0
2006-04-14 04:40:00,103.065,103.065,103.065,103.065,3686775.0
2006-04-14 04:41:00,103.05,103.07,103.05,103.06,57540075.0
2006-04-14 04:42:00,103.06,103.06,103.055,103.055,16260673.0
2006-04-14 04:43:00,103.05,103.09,103.05,103.09,69522281.0
2006-04-14 04:44:00,103.1,103.1,103.087,103.087,25816649.0
2006-04-14 04:45:00,103.095,103.095,103.085,103.095,128983257.0
2006-04-14 04:46:00,103.1,103.107,103.08,103.09,104477707.0
2006-04-14 04:47:00,103.1,103.1,103.09,103.09,2239481.0
2006-04-14 04:48:00,103.085,103.085,103.068,103.085,13900826.0
2006-04-14 04:49:00,103.09,103.105,103.09,103.105,13255699.0
2006-04-14 04:50:00,103.11,103.11,103.085,103.09,91548867.0
2006-04-14 04:51:00,103.09,103.104,103.085,103.1,56403137.0
2006-04-14 04:52:00,103.1,103.1,103.085,103.085,33781563.0
2006-04-14 04:53:00,103.095,103.1,103.095,103.1,6415248.0
2006-04-14 04:54:00,103.09,103.09,103.09,103.09,25381142.0
2006-04-14 04:55:00,103.1,103.108,103.099,103.108,12281648.0
2006-04-14 04:56:00,103.1,103.103,103.1,103.1,56689021.0
2006-04-14 04:57:00,103.093,103.115,103.093,103.113,34792119.0
2006-04-14 04:58:00,103.12,103.14,103.11,103.14,36736760.0
2006-04-14 04:59:00,103.132,103.135,103.12,103.12,128136916.0
2006-04-14 05:00:00,103.13,103.13,103.125,103.125,110496829.0
2006-04-14 05:01:00,103.13,103.13,103.11,103.11,78925523.0
2006-04-14 05:02:00,103.11,103.11,103.085,103.085,86383898.0
2006-04-14 05:03:00,103.08,103.09,103.08,103.09,24229786.0
2006-04-14 05:04:00,103.085,103.09,103.08,103.09,43789470.0
2006-04-14 05:05:00,103.09,103.11,103.087,103.11,201245681.0
2006-04-14 05:06:00,103.103,103.11,103.1,103.1,96093818.0
2006-04-14 05:07:00,103.105,103.105,103.089,103.105,83189455.0
2006-04-14 05:08:00,103.1,103.11,103.098,103.105,18810548.0
2006-04-14 05:09:00,103.105,103.11,103.103,103.11,145338509.0
2006-04-14 05:10:00,103.1,103.104,103.093,103.093,147604117.0
2006-04-14 05:11:00,103.1,103.116,103.095,103.11,55928976.0
2006-04-14 05:12:00,103.103,103.11,103.055,103.105,27553161.0
2006-04-14 05:13:00,103.1,103.115,103.098,103.098,37054387.0
2006-04-14 05:14:00,103.1,103.11,103.055,103.1,22865460.0
2006-04-14 05:15:00,103.11,103.11,103.1,103.107,171958417.0
2006-04-14 05:16:00,103.105,103.11,103.1,103.107,42322936.0
2006-04-14 05:17:00,103.105,103.105,103.1,103.1,52917569.0
2006-04-14 05:18:00,103.105,103.119,103.1,103.1,115929481.0
2006-04-14 05:19:00,103.105,103.117,103.105,103.11,108359019.0
2006-04-14 05:20:00,103.12,103.12,103.09,103.12,9830266.0
2006-04-14 05:21:00,103.12,103.12,103.11,103.112,29310166.0
2006-04-14 05:22:00,103.117,103.12,103.107,103.12,85375333.0
2006-04-14 05:23:00,103.12,103.13,103.119,103.123,125103509.0
2006-04-14 05:24:00,103.123,103.123,103.115,103.12,97621574.0
2006-04-14 05:25:00,103.1,103.145,103.1,103.13,82823630.0
2006-04-14 05:26:00,103.12,103.14,103.118,103.122,53700845.0
2006-04-14 05:27:00,103.13,103.13,103.115,103.125,137794792.0
2006-04-14 05:28:00,103.125,103.141,103.124,103.13,102788217.0
2006-04-14 05:29:00,103.133,103.15,103.126,103.15,111998563.0
2006-04-14 05:30:00,103.145,103.16,103.103,103.16,143677602.0
2006-04-14 05:31:00,103.15,103.163,103.15,103.163,181072608.0
2006-04-14 05:32:00,103.17,103.17,103.055,103.153,58764604.0
2006-04-14 05:33:00,103.155,103.19,103.155,103.185,252699152.0
2006-04-14 05:34:00,103.185,103.185,103.162,103.18,14931157.0
2006-04-14 05:35:00,103.18,103.18,103.167,103.167,84473135.0
2006-04-14 05:36:00,103.175,103.185,103.172,103.18,83876046.0
2006-04-14 05:37:00,103.185,103.185,103.155,103.165,44039977.0
2006-04-14 05:38:00,103.155,103.159,103.15,103.15,30480004.0
2006-04-14 05:39:00,103.145,103.155,103.137,103.142,85857537.0
2006-04-14 05:40:00,103.15,103.15,103.137,103.14,215702068.0
2006-04-14 05:41:00,103.145,103.147,103.14,103.14,80376117.0
2006-04-14 05:42:00,103.135,103.155,103.127,103.13,115604487.0
2006-04-14 05:43:00,103.133,103.145,103.1,103.145,91210121.0
2006-04-14 05:44:00,103.145,103.15,103.142,103.145,58919562.0
2006-04-14 05:45:00,103.145,103.15,103.135,103.135,40074438.0
2006-04-14 05:46:00,103.14,103.15,103.138,103.145,153946079.0
2006-04-14 05:47:00,103.155,103.155,103.145,103.15,43275794.0
2006-04-14 05:48:00,103.12,103.155,103.12,103.155,51129990.0
2006-04-14 05:49:00,103.145,103.155,103.137,103.15,68427821.0
2006-04-14 05:50:00,103.145,103.156,103.145,103.15,36985227.0
2006-04-14 05:51:00,103.145,103.146,103.135,103.137,96965656.0
2006-04-14 05:52:00,103.15,103.15,103.135,103.135,54753317.0
2006-04-14 05:53:00,103.135,103.14,103.123,103.123,52328699.0
2006-04-14 05:54:00,103.12,103.131,103.12,103.125,161906128.0
2006-04-14 05:55:00,103.113,103.128,103.105,103.105,55294329.0
2006-04-14 05:56:00,103.11,103.13,103.105,103.13,83927347.0
2006-04-14 05:57:00,103.13,103.135,103.12,103.12,37263171.0
2006-04-14 05:58:00,103.123,103.13,103.114,103.115,31573875.0
2006-04-14 05:59:00,103.113,103.12,103.105,103.113,297041875.0
2006-04-14 06:00:00,103.117,103.12,103.11,103.12,9929912.0
2006-04-14 06:01:00,103.113,103.126,103.106,103.11,71722970.0
2006-04-14 06:02:00,103.105,103.12,103.098,103.12,31298088.0
2006-04-14 06:03:00,103.12,103.12,103.11,103.12,91830761.0
2006-04-14 06:04:00,103.12,103.121,103.11,103.11,35522832.0
2006-04-14 06:05:00,103.107,103.11,103.098,103.103,71425254.0
2006-04-14 06:06:00,103.115,103.115,103.097,103.108,62825145.0
2006-04-14 06:07:00,103.11,103.111,103.092,103.095,162543387.0
2006-04-14 06:08:00,103.095,103.108,103.055,103.105,80887964.0
2006-04-14 06:09:00,103.105,103.13,103.048,103.13,28128163.0
2006-04-14 06:10:00,103.13,103.135,103.113,103.135,46159493.0
2006-04-14 06:11:00,103.118,103.142,103.118,103.133,96754145.0
2006-04-14 06:12:00,103.14,103.14,103.097,103.097,74603760.0
2006-04-14 06:13:00,103.065,103.147,103.065,103.11,110456772.0
2006-04-14 06:14:00,103.113,103.131,103.109,103.12,52810649.0
2006-04-14 06:15:00,103.12,103.12,103.103,103.105,92709792.0
2006-04-14 06:16:00,103.11,103.11,103.087,103.103,50780271.0
2006-04-14 06:17:00,103.11,103.115,103.092,103.115,41945537.0
2006-04-14 06:18:00,103.107,103.111,103.095,103.11,69421107.0
2006-04-14 06:19:00,103.11,103.11,103.097,103.11,45793335.0
2006-04-14 06:20:00,103.105,103.11,103.095,103.097,123539661.0
2006-04-14 06:21:00,103.105,103.115,103.102,103.105,75666695.0
2006-04-14 06:22:00,103.1,103.112,103.1,103.108,37014457.0
2006-04-14 06:23:00,103.12,103.12,103.07,103.07,53008472.0
2006-04-14 06:24:00,103.075,103.085,103.062,103.075,28459894.0
2006-04-14 06:25:00,103.085,103.09,103.062,103.09,81184704.0
2006-04-14 06:26:00,103.08,103.1,103.08,103.1,656843774.0
2006-04-14 06:27:00,103.105,103.105,103.085,103.085,86021852.0
2006-04-14 06:28:00,103.077,103.079,103.053,103.053,108200313.0
2006-04-14 06:29:00,103.052,103.08,103.052,103.08,42995767.0
2006-04-14 06:30:00,103.083,103.1,103.07,103.083,163460131.0
2006-04-14 06:31:00,103.087,103.087,103.067,103.075,150330310.0
2006-04-14 06:32:00,103.073,103.082,103.07,103.08,22970220.0
2006-04-14 06:33:00,103.07,103.078,103.065,103.07,15028194.0
2006-04-14 06:34:00,103.08,103.093,103.08,103.09,77229206.0
2006-04-14 06:35:00,103.09,103.1,103.082,103.1,318538296.0
2006-04-14 06:36:00,103.1,103.105,103.09,103.105,24560365.0
2006-04-14 06:37:00,103.105,103.105,103.081,103.095,95469556.0
2006-04-14 06:38:00,103.09,103.097,103.09,103.095,66973490.0
2006-04-14 06:39:00,103.09,103.105,103.085,103.105,108860131.0
2006-04-14 06:40:00,103.09,103.11,103.085,103.11,31117821.0
2006-04-14 06:41:00,103.105,103.108,103.09,103.09,105470904.0
2006-04-14 06:42:00,103.088,103.113,103.085,103.085,95442967.0
2006-04-14 06:43:00,103.077,103.09,103.077,103.09,135891559.0
2006-04-14 06:44:00,103.08,103.092,103.045,103.08,130670816.0
2006-04-14 06:45:00,103.077,103.077,103.063,103.063,47751721.0
2006-04-14 06:46:00,103.075,103.08,103.05,103.07,25558872.0
2006-04-14 06:47:00,103.07,103.08,103.055,103.057,127372933.0
2006-04-14 06:48:00,103.055,103.06,103.05,103.053,31362016.0
2006-04-14 06:49:00,103.05,103.066,103.05,103.065,45361795.0
2006-04-14 06:50:00,103.07,103.075,103.055,103.07,101939776.0
2006-04-14 06:51:00,103.065,103.075,103.057,103.075,46227012.0
2006-04-14 06:52:00,103.062,103.07,103.055,103.065,71249546.0
2006-04-14 06:53:00,103.062,103.08,103.062,103.075,93528513.0
2006-04-14 06:54:00,103.067,103.073,103.015,103.073,66735918.0
2006-04-14 06:55:00,103.08,103.08,103.055,103.065,57581862.0
2006-04-14 06:56:00,103.065,103.074,103.058,103.065,4717948.0
2006-04-14 06:57:00,103.055,103.065,103.05,103.05,69634723.0
2006-04-14 06:58:00,103.052,103.06,103.005,103.05,12070581.0
2006-04-14 06:59:00,103.06,103.078,103.056,103.078,89408466.0
2006-04-14 07:00:00,103.077,103.08,103.065,103.075,21801732.0
2006-04-14 07:01:00,103.07,103.079,103.06,103.06,193158424.0
2006-04-14 07:02:00,103.06,103.08,103.06,103.065,25507010.0
2006-04-14 07:03:00,103.06,103.081,103.06,103.06,100313046.0
2006-04-14 07:04:00,103.07,103.073,103.06,103.06,45322368.0
2006-04-14 07:05:00,103.057,103.08,103.057,103.08,127262423.0
2006-04-14 07:06:00,103.08,103.08,103.068,103.08,28107002.0
2006-04-14 07:07:00,103.08,103.08,103.073,103.073,131762699.0
2006-04-14 07:08:00,103.075,103.08,103.07,103.08,67030171.0
2006-04-14 07:09:00,103.08,103.085,103.064,103.085,62475053.0
2006-04-14 07:10:00,103.075,103.085,103.075,103.085,55844988.0
2006-04-14 07:11:00,103.075,103.077,103.057,103.057,80749113.0
2006-04-14 07:12:00,103.055,103.058,103.04,103.053,109627285.0
2006-04-14 07:13:00,103.052,103.056,103.035,103.055,39706944.0
2006-04-14 07:14:00,103.05,103.06,103.05,103.053,93687365.0
2006-04-14 07:15:00,103.065,103.065,103.05,103.06,98110481.0
2006-04-14 07:16:00,103.06,103.06,103.05,103.06,35325742.0
2006-04-14 07:17:00,103.05,103.06,103.05,103.055,145392900.0
2006-04-14 07:18:00,103.053,103.065,103.05,103.065,17278311.0
2006-04-14 07:19:00,103.06,103.075,103.049,103.075,14787926.0
2006-04-14 07:20:00,103.07,103.07,103.051,103.055,66193799.0
2006-04-14 07:21:00,103.055,103.065,103.015,103.065,12303144.0
2006-04-14 07:22:00,103.06,103.06,103.055,103.06,65303506.0
2006-04-14 07:23:00,103.05,103.06,103.048,103.06,98959041.0
2006-04-14 07:24:00,103.055,103.065,103.05,103.06,110254859.0
2006-04-14 07:25:00,103.055,103.06,103.045,103.06,69352047.0
2006-04-14 07:26:00,103.05,103.065,103.05,103.055,35315851.0
2006-04-14 07:27:00,103.05,103.06,103.048,103.06,153292479.0
2006-04-14 07:28:00,103.06,103.06,103.053,103.055,113593026.0
2006-04-14 07:29:00,103.055,103.06,103.053,103.06,17613283.0
2006-04-14 07:30:00,103.052,103.065,103.045,103.06,34729370.0
2006-04-14 07:31:00,103.06,103.065,103.045,103.055,45901524.0
2006-04-14 07:32:00,103.015,103.06,103.015,103.053,56418218.0
2006-04-14 07:33:00,103.047,103.06,103.047,103.048,118445114.0
2006-04-14 07:34:00,103.06,103.06,103.053,103.053,28797818.0
2006-04-14 07:35:00,103.045,103.064,103.035,103.035,34502833.0
2006-04-14 07:36:00,103.04,103.06,103.04,103.06,18375403.0
2006-04-14 07:37:00,103.055,103.06,103.05,103.05,52886607.0
2006-04-14 07:38:00,103.06,103.068,103.056,103.06,41025127.0
2006-04-14 07:39:00,103.06,103.073,103.058,103.063,91197727.0
2006-04-14 07:40:00,103.063,103.063,103.052,103.052,95601392.0
2006-04-14 07:41:00,103.052,103.076,103.051,103.063,119677221.0
2006-04-14 07:42:00,103.062,103.07,103.06,103.063,117226636.0
2006-04-14 07:43:00,103.065,103.085,103.06,103.085,57026555.0
2006-04-14 07:44:00,103.075,103.08,103.069,103.08,61589578.0
2006-04-14 07:45:00,103.073,103.08,103.07,103.075,37852122.0
2006-04-14 07:46:00,103.068,103.087,103.068,103.072,110234940.0
2006-04-14 07:47:00,103.08,103.09,103.08,103.09,7192062.0
2006-04-14 07:48:00,103.08,103.115,103.08,103.115,39866404.0
2006-04-14 07:49:00,103.115,103.12,103.11,103.12,56259799.0
2006-04-14 07:50:00,103.107,103.13,103.107,103.13,145043789.0
2006-04-14 07:51:00,103.125,103.125,103.077,103.115,37800294.0
2006-04-14 07:52:00,103.113,103.12,103.113,103.113,91235361.0
2006-04-14 07:53:00,103.115,103.12,103.107,103.107,52366383.0
2006-04-14 07:54:00,103.118,103.125,103.075,103.12,101214789.0
2006-04-14 07:55:00,103.12,103.125,103.105,103.12,70474124.0
2006-04-14 07:56:00,103.115,103.12,103.07,103.115,117310628.0
2006-04-14 07:57:00,103.12,103.12,103.113,103.115,108769893.0
2006-04-14 07:58:00,103.108,103.12,103.108,103.12,80497206.0
2006-04-14 07:59:00,103.12,103.12,103.103,103.103,15217799.0
2006-04-14 08:00:00,103.105,103.121,103.103,103.12,88379719.0
2006-04-14 08:01:00,103.11,103.132,103.108,103.115,64851335.0
2006-04-14 08:02:00,103.1,103.12,103.1,103.1,31919197.0
2006-04-14 08:03:00,103.103,103.118,103.082,103.118,17482955.0
2006-04-14 08:04:00,103.12,103.12,103.103,103.113,96318227.0
2006-04-14 08:05:00,103.11,103.123,103.11,103.11,27225937.0
2006-04-14 08:06:00,103.113,103.12,103.104,103.11,112062504.0
2006-04-14 08:07:00,103.1,103.108,103.087,103.087,173507554.0
2006-04-14 08:08:00,103.087,103.12,103.087,103.12,112041496.0
2006-04-14 08:09:00,103.112,103.12,103.11,103.12,246925414.0
2006-04-14 08:10:00,103.118,103.125,103.11,103.125,16597740.0
2006-04-14 08:11:00,103.11,103.124,103.078,103.123,129379479.0
2006-04-14 08:12:00,103.13,103.135,103.12,103.125,96108587.0
2006-04-14 08:13:00,103.135,103.14,103.127,103.135,145943185.0
2006-04-14 08:14:00,103.132,103.145,103.13,103.135,10421467.0
2006-04-14 08:15:00,103.133,103.146,103.133,103.137,51750475.0
2006-04-14 08:16:00,103.145,103.16,103.093,103.143,147387199.0
2006-04-14 08:17:00,103.142,103.159,103.105,103.105,111448803.0
2006-04-14 08:18:00,103.15,103.162,103.145,103.145,64653441.0
2006-04-14 08:19:00,103.145,103.15,103.137,103.15,164641530.0
2006-04-14 08:20:00,103.147,103.165,103.127,103.165,20443883.0
2006-04-14 08:21:00,103.152,103.152,103.14,103.15,234855496.0
2006-04-14 08:22:00,103.16,103.162,103.139,103.145,48183649.0
2006-04-14 08:23:00,103.143,103.15,103.13,103.145,226857396.0
2006-04-14 08:24:00,103.143,103.166,103.141,103.143,26494015.0
2006-04-14 08:25:00,103.15,103.15,103.12,103.145,122790058.0
2006-04-14 08:26:00,103.145,103.155,103.145,103.155,54875416.0
2006-04-14 08:27:00,103.14,103.15,103.14,103.15,143677277.0
2006-04-14 08:28:00,103.157,103.157,103.14,103.14,65777101.0
2006-04-14 08:29:00,103.14,103.15,103.14,103.145,69558836.0
2006-04-14 08:30:00,103.15,103.162,103.145,103.155,79845682.0
2006-04-14 08:31:00,103.15,103.178,103.15,103.158,502154578.0
2006-04-14 08:32:00,103.16,103.176,103.159,103.16,69848165.0
2006-04-14 08:33:00,103.16,103.16,103.147,103.16,112900338.0
2006-04-14 08:34:00,103.16,103.16,103.155,103.16,102706652.0
2006-04-14 08:35:00,103.16,103.16,103.148,103.15,59939298.0
2006-04-14 08:36:00,103.155,103.155,103.148,103.15,23474412.0
2006-04-14 08:37:00,103.145,103.165,103.145,103.16,48498744.0
2006-04-14 08:38:00,103.155,103.165,103.153,103.157,49352137.0
2006-04-14 08:39:00,103.155,103.155,103.097,103.097,21811685.0
2006-04-14 08:40:00,103.11,103.112,103.085,103.1,184310163.0
2006-04-14 08:41:00,103.1,103.113,103.095,103.095,50543633.0
2006-04-14 08:42:00,103.1,103.115,103.1,103.113,73056964.0
2006-04-14 08:43:00,103.125,103.14,103.125,103.125,37833143.0
2006-04-14 08:44:00,103.125,103.145,103.125,103.135,76932729.0
2006-04-14 08:45:00,103.14,103.14,103.083,103.115,38482302.0
2006-04-14 08:46:00,103.11,103.133,103.11,103.133,152478336.0
2006-04-14 08:47:00,103.145,103.145,103.105,103.115,88610515.0
2006-04-14 08:48:00,103.11,103.125,103.105,103.125,50353391.0
2006-04-14 08:49:00,103.125,103.158,103.125,103.13,55870180.0
2006-04-14 08:50:00,103.128,103.182,103.1,103.1,47878111.0
2006-04-14 08:51:00,103.155,103.155,103.12,103.15,66751933.0
2006-04-14 08:52:00,103.142,103.15,103.14,103.14,43744518.0
2006-04-14 08:53:00,103.145,103.149,103.135,103.135,10364392.0
2006-04-14 08:54:00,103.135,103.155,103.125,103.155,97859964.0
2006-04-14 08:55:00,103.138,103.16,103.138,103.16,34589707.0
2006-04-14 08:56:00,103.16,103.16,103.152,103.16,46772597.0
2006-04-14 08:57:00,103.155,103.16,103.147,103.15,470951326.0
2006-04-14 08:58:00,103.16,103.166,103.15,103.165,100676694.0
2006-04-14 08:59:00,103.17,103.17,103.15,103.165,98524521.0
2006-04-14 09:00:00,103.165,103.185,103.158,103.185,115854778.0
2006-04-14 09:01:00,103.185,103.185,103.159,103.17,75182233.0
2006-04-14 09:02:00,103.17,103.175,103.145,103.145,46817983.0
2006-04-14 09:03:00,103.145,103.156,103.13,103.145,76983164.0
2006-04-14 09:04:00,103.145,103.146,103.089,103.133,95489869.0
2006-04-14 09:05:00,103.135,103.145,103.132,103.132,62407345.0
2006-04-14 09:06:00,103.14,103.14,103.13,103.14,168331730.0
2006-04-14 09:07:00,103.132,103.14,103.13,103.14,141781116.0
2006-04-14 09:08:00,103.14,103.14,103.133,103.14,33091954.0
2006-04-14 09:09:00,103.14,103.15,103.139,103.143,206015726.0
2006-04-14 09:10:00,103.15,103.15,103.137,103.137,118055955.0
2006-04-14 09:11:00,103.15,103.15,103.14,103.145,32931360.0
2006-04-14 09:12:00,103.15,103.15,103.128,103.128,65865511.0
2006-04-14 09:13:00,103.14,103.15,103.133,103.15,20891507.0
2006-04-14 09:14:00,103.145,103.175,103.144,103.175,59274731.0
2006-04-14 09:15:00,103.165,103.17,103.163,103.17,26448875.0
2006-04-14 09:16:00,103.17,103.17,103.125,103.165,91938273.0
2006-04-14 09:17:00,103.175,103.185,103.123,103.18,23559420.0
2006-04-14 09:18:00,103.175,103.19,103.159,103.172,57621925.0
2006-04-14 09:19:00,103.18,103.18,103.155,103.155,33113078.0
2006-04-14 09:20:00,103.155,103.165,103.153,103.155,155770687.0
2006-04-14 09:21:00,103.155,103.172,103.155,103.16,105114123.0
2006-04-14 09:22:00,103.152,103.162,103.114,103.15,66165684.0
2006-04-14 09:23:00,103.15,103.15,103.14,103.15,89327612.0
2006-04-14 09:24:00,103.138,103.15,103.138,103.15,43425374.0
2006-04-14 09:25:00,103.15,103.15,103.14,103.143,61951764.0
2006-04-14 09:26:00,103.145,103.15,103.12,103.137,82299176.0
2006-04-14 09:27:00,103.14,103.155,103.14,103.155,128437595.0
2006-04-14 09:28:00,103.145,103.149,103.135,103.145,43838050.0
2006-04-14 09:29:00,103.14,103.15,103.14,103.145,23734999.0
2006-04-14 09:30:00,103.15,103.15,103.135,103.145,30688466.0
2006-04-14 09:31:00,103.14,103.145,103.133,103.145,110368700.0
2006-04-14 09:32:00,103.15,103.16,103.133,103.155,31618543.0
2006-04-14 09:33:00,103.16,103.17,103.152,103.17,151850241.0
2006-04-14 09:34:00,103.165,103.165,103.14,103.14,65144859.0
2006-04-14 09:35:00,103.15,103.15,103.142,103.145,70921834.0
2006-04-14 09:36:00,103.155,103.16,103.148,103.16,30663284.0
2006-04-14 09:37:00,103.157,103.159,103.128,103.15,68545470.0
2006-04-14 09:38:00,103.157,103.157,103.14,103.14,77648649.0
2006-04-14 09:39:00,103.14,103.14,103.115,103.115,76235213.0
2006-04-14 09:40:00,103.115,103.145,103.115,103.145,139497976.0
2006-04-14 09:41:00,103.15,103.155,103.14,103.155,60432340.0
2006-04-14 09:42:00,103.15,103.16,103.143,103.143,60918239.0
2006-04-14 09:43:00,103.143,103.143,103.125,103.13,32577681.0
2006-04-14 09:44:00,103.14,103.14,103.082,103.125,92421869.0
2006-04-14 09:45:00,103.13,103.145,103.094,103.145,37280323.0
2006-04-14 09:46:00,103.15,103.15,103.105,103.15,81200071.0
2006-04-14 09:47:00,103.14,103.142,103.123,103.14,38668575.0
2006-04-14 09:48:00,103.132,103.132,103.105,103.11,77471670.0
2006-04-14 09:49:00,103.11,103.121,103.11,103.11,45710238.0
2006-04-14 09:50:00,103.11,103.135,103.11,103.135,92607920.0
2006-04-14 09:51:00,103.135,103.136,103.12,103.12,18622336.0
2006-04-14 09:52:00,103.12,103.12,103.103,103.12,20584939.0
2006-04-14 09:53:00,103.115,103.128,103.108,103.128,114478645.0
2006-04-14 09:54:00,103.125,103.125,103.113,103.113,47455216.0
2006-04-14 09:55:00,103.12,103.127,103.116,103.125,63983923.0
2006-04-14 09:56:00,103.125,103.13,103.118,103.123,74806839.0
2006-04-14 09:57:00,103.117,103.13,103.117,103.12,81020407.0
2006-04-14 09:58:00,103.125,103.129,103.115,103.12,74281454.0
2006-04-14 09:59:00,103.13,103.13,103.116,103.12,58464476.0
2006-04-14 10:00:00,103.122,103.14,103.079,103.13,122365477.0
2006-04-14 10:01:00,103.12,103.147,103.12,103.147,217767991.0
2006-04-14 10:02:00,103.15,103.155,103.14,103.145,17771286.0
2006-04-14 10:03:00,103.145,103.146,103.125,103.125,56768463.0
2006-04-14 10:04:00,103.12,103.13,103.105,103.13,135123315.0
2006-04-14 10:05:00,103.125,103.155,103.125,103.145,80714790.0
2006-04-14 10:06:00,103.145,103.175,103.145,103.165,40954326.0
2006-04-14 10:07:00,103.16,103.171,103.155,103.155,38351754.0
2006-04-14 10:08:00,103.148,103.17,103.148,103.165,34882941.0
2006-04-14 10:09:00,103.15,103.165,103.148,103.165,76559567.0
2006-04-14 10:10:00,103.16,103.16,103.145,103.15,123623814.0
2006-04-14 10:11:00,103.145,103.145,103.125,103.125,40961264.0
2006-04-14 10:12:00,103.117,103.145,103.117,103.145,24372165.0
2006-04-14 10:13:00,103.14,103.145,103.122,103.145,142823987.0
2006-04-14 10:14:00,103.135,103.14,103.13,103.13,112658831.0
2006-04-14 10:15:00,103.132,103.14,103.127,103.135,61670977.0
2006-04-14 10:16:00,103.14,103.148,103.136,103.148,64213833.0
2006-04-14 10:17:00,103.15,103.15,103.137,103.137,73328148.0
2006-04-14 10:18:00,103.145,103.15,103.14,103.15,71845156.0
2006-04-14 10:19:00,103.15,103.153,103.11,103.13,58817858.0
2006-04-14 10:20:00,103.14,103.155,103.137,103.155,244661924.0
2006-04-14 10:21:00,103.153,103.22,103.153,103.175,54100010.0
2006-04-14 10:22:00,103.215,103.24,103.215,103.225,159839666.0
2006-04-14 10:23:00,103.23,103.235,103.215,103.235,23133158.0
2006-04-14 10:24:00,103.23,103.23,103.203,103.207,51000116.0
2006-04-14 10:25:00,103.215,103.215,103.2,103.2,24376901.0
2006-04-14 10:26:00,103.195,103.215,103.195,103.215,141808866.0
2006-04-14 10:27:00,103.215,103.218,103.195,103.208,40145205.0
2006-04-14 10:28:00,103.21,103.21,103.193,103.205,88877723.0
2006-04-14 10:29:00,103.2,103.21,103.2,103.2,56966401.0
2006-04-14 10:30:00,103.2,103.2,103.185,103.193,44080874.0
2006-04-14 10:31:00,103.193,103.194,103.189,103.193,38579772.0
2006-04-14 10:32:00,103.2,103.2,103.148,103.185,24290901.0
2006-04-14 10:33:00,103.135,103.199,103.135,103.195,46473383.0
2006-04-14 10:34:00,103.19,103.195,103.187,103.187,63403911.0
2006-04-14 10:35:00,103.192,103.21,103.181,103.19,117092991.0
2006-04-14 10:36:00,103.19,103.2,103.185,103.198,172903102.0
2006-04-14 10:37:00,103.18,103.2,103.18,103.19,57015768.0
2006-04-14 10:38:00,103.19,103.205,103.19,103.205,71379182.0
2006-04-14 10:39:00,103.187,103.2,103.187,103.195,65233945.0
2006-04-14 10:40:00,103.193,103.205,103.187,103.19,78891669.0
2006-04-14 10:41:00,103.193,103.2,103.187,103.19,43124890.0
2006-04-14 10:42:00,103.2,103.205,103.187,103.195,42693597.0
2006-04-14 10:43:00,103.2,103.215,103.196,103.203,33588620.0
2006-04-14 10:44:00,103.203,103.207,103.198,103.2,46388534.0
2006-04-14 10:45:00,103.2,103.2,103.181,103.2,89424569.0
2006-04-14 10:46:00,103.19,103.199,103.19,103.19,50228353.0
2006-04-14 10:47:00,103.175,103.188,103.175,103.177,56603227.0
2006-04-14 10:48:00,103.183,103.191,103.177,103.18,150712500.0
2006-04-14 10:49:00,103.175,103.195,103.13,103.195,63838267.0
2006-04-14 10:50:00,103.19,103.2,103.187,103.19,73310548.0
2006-04-14 10:51:00,103.18,103.195,103.18,103.185,127823879.0
2006-04-14 10:52:00,103.183,103.195,103.175,103.185,123042270.0
2006-04-14 10:53:00,103.19,103.19,103.185,103.19,108464221.0
2006-04-14 10:54:00,103.18,103.195,103.175,103.175,211786283.0
2006-04-14 10:55:00,103.172,103.195,103.168,103.195,37355740.0
2006-04-14 10:56:00,103.19,103.19,103.178,103.185,69851058.0
2006-04-14 10:57:00,103.19,103.195,103.18,103.195,148305311.0
2006-04-14 10:58:00,103.183,103.186,103.172,103.185,153888098.0
2006-04-14 10:59:00,103.18,103.19,103.135,103.135,100503307.0
2006-04-14 11:00:00,103.195,103.195,103.18,103.19,94777574.0
2006-04-14 11:01:00,103.19,103.19,103.177,103.185,83259865.0
2006-04-14 11:02:00,103.185,103.195,103.18,103.188,74114396.0
2006-04-14 11:03:00,103.177,103.19,103.177,103.19,27228889.0
2006-04-14 11:04:00,103.185,103.19,103.185,103.19,44797999.0
2006-04-14 11:05:00,103.185,103.19,103.177,103.19,34492289.0
2006-04-14 11:06:00,103.185,103.195,103.185,103.19,56449017.0
2006-04-14 11:07:00,103.19,103.19,103.18,103.185,153173412.0
2006-04-14 11:08:00,103.195,103.195,103.145,103.187,162037120.0
2006-04-14 11:09:00,103.195,103.195,103.18,103.18,83815670.0
2006-04-14 11:10:00,103.19,103.19,103.185,103.19,98946583.0
2006-04-14 11:11:00,103.19,103.19,103.183,103.185,63467730.0
2006-04-14 11:12:00,103.185,103.19,103.177,103.19,108799941.0
2006-04-14 11:13:00,103.19,103.19,103.18,103.185,27569393.0
2006-04-14 11:14:00,103.18,103.19,103.18,103.185,46105190.0
2006-04-14 11:15:00,103.185,103.191,103.132,103.17,53845213.0
2006-04-14 11:16:00,103.135,103.199,103.135,103.17,35158256.0
2006-04-14 11:17:00,103.17,103.17,103.15,103.15,86434913.0
2006-04-14 11:18:00,103.16,103.16,103.13,103.15,51343340.0
2006-04-14 11:19:00,103.155,103.16,103.15,103.155,82698440.0
2006-04-14 11:20:00,103.16,103.174,103.152,103.165,19424642.0
2006-04-14 11:21:00,103.175,103.175,103.16,103.17,24148388.0
2006-04-14 11:22:00,103.165,103.175,103.125,103.175,159666005.0
2006-04-14 11:23:00,103.17,103.18,103.167,103.18,17464055.0
2006-04-14 11:24:00,103.173,103.181,103.163,103.17,16333897.0
2006-04-14 11:25:00,103.17,103.181,103.17,103.173,34763003.0
2006-04-14 11:26:00,103.18,103.18,103.165,103.167,31751145.0
2006-04-14 11:27:00,103.17,103.171,103.165,103.165,42170737.0
2006-04-14 11:28:00,103.167,103.167,103.117,103.15,132990364.0
2006-04-14 11:29:00,103.16,103.16,103.15,103.15,68086007.0
2006-04-14 11:30:00,103.153,103.153,103.13,103.14,31336589.0
2006-04-14 11:31:00,103.14,103.143,103.125,103.14,69202262.0
2006-04-14 11:32:00,103.13,103.14,103.122,103.122,42760929.0
2006-04-14 11:33:00,103.13,103.145,103.13,103.135,62746090.0
2006-04-14 11:34:00,103.133,103.155,103.133,103.14,79360750.0
2006-04-14 11:35:00,103.145,103.156,103.122,103.122,50916896.0
2006-04-14 11:36:00,103.13,103.155,103.115,103.155,20115370.0
2006-04-14 11:37:00,103.153,103.171,103.149,103.15,79370640.0
2006-04-14 11:38:00,103.14,103.15,103.14,103.148,52249824.0
2006-04-14 11:39:00,103.138,103.15,103.138,103.145,40135152.0
2006-04-14 11:40:00,103.15,103.15,103.135,103.145,70723232.0
2006-04-14 11:41:00,103.135,103.142,103.126,103.13,46390819.0
2006-04-14 11:42:00,103.125,103.135,103.125,103.125,173443176.0
2006-04-14 11:43:00,103.125,103.145,103.125,103.145,105569058.0
2006-04-14 11:44:00,103.145,103.145,103.138,103.14,47521149.0
2006-04-14 11:45:00,103.145,103.145,103.133,103.135,102432439.0
2006-04-14 11:46:00,103.135,103.15,103.08,103.15,134525570.0
2006-04-14 11:47:00,103.145,103.15,103.12,103.142,202594498.0
2006-04-14 11:48:00,103.15,103.15,103.117,103.14,9913390.0
2006-04-14 11:49:00,103.135,103.143,103.135,103.138,27642212.0
2006-04-14 11:50:00,103.14,103.14,103.125,103.125,81559652.0
2006-04-14 11:51:00,103.13,103.14,103.123,103.125,48536627.0
2006-04-14 11:52:00,103.13,103.13,103.125,103.13,27831063.0
2006-04-14 11:53:00,103.13,103.13,103.123,103.127,21286092.0
2006-04-14 11:54:00,103.12,103.13,103.12,103.12,103234280.0
2006-04-14 11:55:00,103.123,103.135,103.08,103.127,67232662.0
2006-04-14 11:56:00,103.12,103.135,103.12,103.127,54065788.0
2006-04-14 11:57:00,103.127,103.127,103.09,103.09,73150842.0
2006-04-14 11:58:00,103.1,103.108,103.1,103.105,92425319.0
2006-04-14 11:59:00,103.11,103.11,103.093,103.1,24879391.0
2006-04-14 12:00:00,103.105,103.12,103.105,103.11,124500243.0
2006-04-14 12:01:00,103.12,103.12,103.105,103.105,36298814.0
2006-04-14 12:02:00,103.105,103.155,103.105,103.14,68398009.0
2006-04-14 12:03:00,103.135,103.14,103.128,103.128,15007190.0
2006-04-14 12:04:00,103.135,103.145,103.13,103.14,28352359.0
2006-04-14 12:05:00,103.132,103.145,103.13,103.135,107978670.0
2006-04-14 12:06:00,103.145,103.145,103.109,103.11,43652584.0
2006-04-14 12:07:00,103.12,103.132,103.12,103.125,22402898.0
2006-04-14 12:08:00,103.127,103.132,103.114,103.13,32933220.0
2006-04-14 12:09:00,103.12,103.15,103.105,103.13,94397807.0
2006-04-14 12:10:00,103.12,103.13,103.118,103.13,32440437.0
2006-04-14 12:11:00,103.12,103.126,103.098,103.11,103170265.0
2006-04-14 12:12:00,103.11,103.12,103.09,103.09,443812125.0
2006-04-14 12:13:00,103.115,103.125,103.11,103.115,126168565.0
2006-04-14 12:14:00,103.11,103.12,103.11,103.12,32386989.0
2006-04-14 12:15:00,103.075,103.123,103.075,103.115,75244893.0
2006-04-14 12:16:00,103.113,103.125,103.11,103.113,42411304.0
2006-04-14 12:17:00,103.113,103.126,103.113,103.123,22496215.0
2006-04-14 12:18:00,103.13,103.135,103.085,103.13,35774269.0
2006-04-14 12:19:00,103.13,103.13,103.12,103.123,99309575.0
2006-04-14 12:20:00,103.13,103.13,103.117,103.12,75419165.0
2006-04-14 12:21:00,103.13,103.13,103.123,103.13,27372822.0
2006-04-14 12:22:00,103.125,103.141,103.125,103.135,48255091.0
2006-04-14 12:23:00,103.14,103.146,103.109,103.145,116302624.0
2006-04-14 12:24:00,103.14,103.149,103.14,103.14,17058423.0
2006-04-14 12:25:00,103.13,103.14,103.127,103.135,402172148.0
2006-04-14 12:26:00,103.135,103.143,103.13,103.13,30547657.0
2006-04-14 12:27:00,103.125,103.145,103.118,103.13,22083663.0
2006-04-14 12:28:00,103.13,103.135,103.115,103.118,19800942.0
2006-04-14 12:29:00,103.125,103.13,103.116,103.12,148247393.0
2006-04-14 12:30:00,103.11,103.12,103.108,103.12,48047952.0
2006-04-14 12:31:00,103.115,103.125,103.11,103.125,66150713.0
2006-04-14 12:32:00,103.12,103.12,103.09,103.117,88887760.0
2006-04-14 12:33:00,103.115,103.12,103.113,103.115,22721892.0
2006-04-14 12:34:00,103.118,103.12,103.107,103.12,35438650.0
2006-04-14 12:35:00,103.125,103.125,103.11,103.12,169592589.0
2006-04-14 12:36:00,103.115,103.125,103.11,103.125,8289742.0
2006-04-14 12:37:00,103.113,103.135,103.105,103.11,120613095.0
2006-04-14 12:38:00,103.107,103.126,103.107,103.12,184668838.0
2006-04-14 12:39:00,103.12,103.12,103.108,103.11,77858029.0
2006-04-14 12:40:00,103.115,103.12,103.11,103.11,71764819.0
2006-04-14 12:41:00,103.115,103.123,103.104,103.115,197282268.0
2006-04-14 12:42:00,103.11,103.115,103.075,103.115,47860354.0
2006-04-14 12:43:00,103.115,103.12,103.107,103.115,136372548.0
2006-04-14 12:44:00,103.125,103.125,103.097,103.1,59540079.0
2006-04-14 12:45:00,103.09,103.106,103.089,103.092,28170073.0
2006-04-14 12:46:00,103.09,103.1,103.087,103.095,13433138.0
2006-04-14 12:47:00,103.095,103.1,103.09,103.097,41125332.0
2006-04-14 12:48:00,103.1,103.1,103.078,103.093,60513418.0
2006-04-14 12:49:00,103.1,103.1,103.038,103.065,57123451.0
2006-04-14 12:50:00,103.07,103.075,103.02,103.065,74937725.0
2006-04-14 12:51:00,103.065,103.077,103.063,103.075,126024784.0
2006-04-14 12:52:00,103.075,103.08,103.07,103.075,51194630.0
2006-04-14 12:53:00,103.075,103.08,103.067,103.073,57555668.0
2006-04-14 12:54:00,103.07,103.085,103.069,103.085,213802438.0
2006-04-14 12:55:00,103.085,103.09,103.075,103.09,191883207.0
2006-04-14 12:56:00,103.085,103.09,103.08,103.083,201955471.0
2006-04-14 12:57:00,103.09,103.098,103.088,103.095,43778929.0
2006-04-14 12:58:00,103.085,103.089,103.082,103.082,80591934.0
2006-04-14 12:59:00,103.085,103.085,103.068,103.068,47371119.0
2006-04-14 13:00:00,103.08,103.08,103.065,103.065,20731718.0
2006-04-14 13:01:00,103.075,103.08,103.067,103.08,136080280.0
2006-04-14 13:02:00,103.075,103.08,103.03,103.07,35181999.0
2006-04-14 13:03:00,103.08,103.08,103.07,103.078,143006378.0
2006-04-14 13:04:00,103.07,103.098,103.069,103.085,109597711.0
2006-04-14 13:05:00,103.095,103.095,103.068,103.075,36538178.0
2006-04-14 13:06:00,103.07,103.085,103.07,103.085,30308158.0
2006-04-14 13:07:00,103.075,103.085,103.065,103.075,23574506.0
2006-04-14 13:08:00,103.08,103.08,103.068,103.075,59661318.0
2006-04-14 13:09:00,103.07,103.08,103.07,103.073,30034678.0
2006-04-14 13:10:00,103.075,103.077,103.065,103.077,131967792.0
2006-04-14 13:11:00,103.08,103.17,103.08,103.17,138646345.0
2006-04-14 13:12:00,103.165,103.167,103.157,103.157,6166267.0
2006-04-14 13:13:00,103.16,103.16,103.135,103.135,40416546.0
2006-04-14 13:14:00,103.135,103.14,103.125,103.125,56498211.0
2006-04-14 13:15:00,103.13,103.13,103.09,103.095,118495341.0
2006-04-14 13:16:00,103.1,103.1,103.07,103.09,44923335.0
2006-04-14 13:17:00,103.087,103.094,103.074,103.087,24898320.0
2006-04-14 13:18:00,103.09,103.101,103.09,103.1,39834506.0
2006-04-14 13:19:00,103.1,103.105,103.093,103.1,8889435.0
2006-04-14 13:20:00,103.092,103.1,103.085,103.095,135904492.0
2006-04-14 13:21:00,103.09,103.115,103.088,103.105,23651575.0
2006-04-14 13:22:00,103.095,103.117,103.095,103.117,12442724.0
2006-04-14 13:23:00,103.12,103.127,103.105,103.127,92692776.0
2006-04-14 13:24:00,103.13,103.13,103.115,103.12,60862458.0
2006-04-14 13:25:00,103.115,103.122,103.085,103.103,155026536.0
2006-04-14 13:26:00,103.11,103.114,103.094,103.105,58944265.0
2006-04-14 13:27:00,103.1,103.11,103.09,103.09,40157949.0
2006-04-14 13:28:00,103.105,103.105,103.092,103.097,64341775.0
2006-04-14 13:29:00,103.09,103.116,103.09,103.097,99436014.0
2006-04-14 13:30:00,103.105,103.113,103.085,103.113,164148032.0
2006-04-14 13:31:00,103.12,103.12,103.085,103.085,76289901.0
2006-04-14 13:32:00,103.085,103.09,103.077,103.078,123867196.0
2006-04-14 13:33:00,103.083,103.09,103.082,103.09,23911798.0
2006-04-14 13:34:00,103.06,103.11,103.06,103.09,55938838.0
2006-04-14 13:35:00,103.085,103.095,103.08,103.08,292340165.0
2006-04-14 13:36:00,103.088,103.097,103.088,103.097,35308570.0
2006-04-14 13:37:00,103.095,103.105,103.09,103.09,4928564.0
2006-04-14 13:38:00,103.085,103.093,103.084,103.09,29580781.0
2006-04-14 13:39:00,103.095,103.102,103.053,103.09,6409656.0
2006-04-14 13:40:00,103.083,103.09,103.083,103.083,16423523.0
2006-04-14 13:41:00,103.09,103.105,103.077,103.105,7835274.0
2006-04-14 13:42:00,103.092,103.105,103.085,103.09,55039931.0
2006-04-14 13:43:00,103.1,103.104,103.085,103.09,28896181.0
2006-04-14 13:44:00,103.08,103.095,103.08,103.087,92910281.0
2006-04-14 13:45:00,103.085,103.09,103.08,103.09,59839520.0
2006-04-14 13:46:00,103.085,103.09,103.08,103.08,162223645.0
2006-04-14 13:47:00,103.075,103.11,103.075,103.11,45398099.0
2006-04-14 13:48:00,103.105,103.113,103.105,103.11,19694346.0
2006-04-14 13:49:00,103.1,103.123,103.095,103.123,41553290.0
2006-04-14 13:50:00,103.125,103.13,103.12,103.125,91114917.0
2006-04-14 13:51:00,103.13,103.13,103.116,103.125,33706481.0
2006-04-14 13:52:00,103.11,103.123,103.11,103.123,303603437.0
2006-04-14 13:53:00,103.12,103.12,103.117,103.12,90326302.0
2006-04-14 13:54:00,103.115,103.12,103.108,103.115,94584095.0
2006-04-14 13:55:00,103.11,103.11,103.09,103.09,106823823.0
2006-04-14 13:56:00,103.085,103.085,103.07,103.075,68178591.0
2006-04-14 13:57:00,103.08,103.08,103.055,103.055,49436971.0
2006-04-14 13:58:00,103.06,103.06,103.05,103.055,86979002.0
2006-04-14 13:59:00,103.053,103.062,103.025,103.043,13067074.0
2006-04-14 14:00:00,103.02,103.055,103.02,103.045,13021843.0
2006-04-14 14:01:00,103.04,103.05,103.04,103.042,77634277.0
2006-04-14 14:02:00,103.04,103.063,103.04,103.063,333581320.0
2006-04-14 14:03:00,103.065,103.07,103.05,103.05,40145257.0
2006-04-14 14:04:00,103.045,103.062,103.035,103.035,177167615.0
2006-04-14 14:05:00,103.04,103.045,103.035,103.045,24771117.0
2006-04-14 14:06:00,103.05,103.05,103.025,103.037,108786396.0
2006-04-14 14:07:00,103.05,103.065,103.05,103.065,33775012.0
2006-04-14 14:08:00,103.055,103.06,103.052,103.053,46084018.0
2006-04-14 14:09:00,103.06,103.11,103.06,103.11,11632805.0
2006-04-14 14:10:00,103.115,103.17,103.115,103.17,312775940.0
2006-04-14 14:11:00,103.165,103.165,103.135,103.135,17187948.0
2006-04-14 14:12:00,103.135,103.14,103.127,103.14,78384187.0
2006-04-14 14:13:00,103.135,103.14,103.127,103.127,110301277.0
2006-04-14 14:14:00,103.14,103.14,103.085,103.13,24734967.0
2006-04-14 14:15:00,103.128,103.135,103.12,103.125,30957088.0
2006-04-14 14:16:00,103.125,103.135,103.103,103.105,26092720.0
2006-04-14 14:17:00,103.1,103.132,103.1,103.115,171395914.0
2006-04-14 14:18:00,103.125,103.125,103.1,103.1,77559073.0
2006-04-14 14:19:00,103.095,103.099,103.095,103.095,27905824.0
2006-04-14 14:20:00,103.09,103.096,103.088,103.095,36416392.0
2006-04-14 14:21:00,103.087,103.108,103.085,103.085,236144803.0
2006-04-14 14:22:00,103.08,103.095,103.08,103.095,58412871.0
2006-04-14 14:23:00,103.09,103.09,103.077,103.088,116561494.0
2006-04-14 14:24:00,103.09,103.095,103.08,103.08,160308068.0
2006-04-14 14:25:00,103.08,103.095,103.08,103.085,50063040.0
2006-04-14 14:26:00,103.09,103.09,103.075,103.083,39105621.0
2006-04-14 14:27:00,103.087,103.095,103.082,103.083,42766474.0
2006-04-14 14:28:00,103.085,103.095,103.08,103.095,46006510.0
2006-04-14 14:29:00,103.035,103.095,103.035,103.09,84739298.0
2006-04-14 14:30:00,103.095,103.095,103.076,103.085,11693104.0
2006-04-14 14:31:00,103.085,103.095,103.082,103.09,177215298.0
2006-04-14 14:32:00,103.085,103.095,103.075,103.095,138003212.0
2006-04-14 14:33:00,103.085,103.091,103.075,103.09,30621179.0
2006-04-14 14:34:00,103.08,103.09,103.077,103.08,46567478.0
2006-04-14 14:35:00,103.09,103.095,103.08,103.082,90534867.0
2006-04-14 14:36:00,103.09,103.09,103.08,103.088,35294923.0
2006-04-14 14:37:00,103.087,103.095,103.08,103.083,109184917.0
2006-04-14 14:38:00,103.09,103.09,103.08,103.08,87325968.0
2006-04-14 14:39:00,103.08,103.095,103.08,103.09,206658173.0
2006-04-14 14:40:00,103.087,103.09,103.075,103.09,242349583.0
2006-04-14 14:41:00,103.09,103.095,103.08,103.085,113763076.0
2006-04-14 14:42:00,103.09,103.09,103.077,103.085,171894796.0
2006-04-14 14:43:00,103.085,103.095,103.045,103.09,154368794.0
2006-04-14 14:44:00,103.085,103.095,103.08,103.09,35373735.0
2006-04-14 14:45:00,103.083,103.143,103.083,103.125,53967577.0
2006-04-14 14:46:00,103.12,103.155,103.114,103.155,96153479.0
2006-04-14 14:47:00,103.16,103.16,103.145,103.145,192000525.0
2006-04-14 14:48:00,103.145,103.15,103.14,103.15,16182147.0
2006-04-14 14:49:00,103.137,103.14,103.107,103.13,125155661.0
2006-04-14 14:50:00,103.135,103.185,103.115,103.177,269198457.0
2006-04-14 14:51:00,103.175,103.195,103.175,103.195,26109645.0
2006-04-14 14:52:00,103.2,103.205,103.19,103.205,284299309.0
2006-04-14 14:53:00,103.19,103.205,103.19,103.205,78743145.0
2006-04-14 14:54:00,103.195,103.2,103.185,103.185,22779205.0
2006-04-14 14:55:00,103.185,103.197,103.185,103.195,74872681.0
2006-04-14 14:56:00,103.2,103.2,103.187,103.187,12486349.0
2006-04-14 14:57:00,103.197,103.2,103.187,103.198,35569059.0
2006-04-14 14:58:00,103.2,103.205,103.188,103.188,121034516.0
2006-04-14 14:59:00,103.198,103.211,103.198,103.21,48622819.0
2006-04-14 15:00:00,103.22,103.228,103.22,103.222,106373593.0
2006-04-14 15:01:00,103.225,103.226,103.211,103.22,279048956.0
2006-04-14 15:02:00,103.225,103.235,103.217,103.223,266708316.0
2006-04-14 15:03:00,103.225,103.235,103.217,103.22,155978223.0
2006-04-14 15:04:00,103.235,103.235,103.218,103.23,159555021.0
2006-04-14 15:05:00,103.235,103.239,103.225,103.235,43299869.0
2006-04-14 15:06:00,103.24,103.24,103.215,103.22,47337623.0
2006-04-14 15:07:00,103.22,103.22,103.14,103.2,4041016.0
2006-04-14 15:08:00,103.205,103.205,103.175,103.19,40509973.0
2006-04-14 15:09:00,103.19,103.21,103.19,103.2,67977670.0
2006-04-14 15:10:00,103.2,103.2,103.19,103.19,23327881.0
2006-04-14 15:11:00,103.2,103.2,103.19,103.2,20541773.0
2006-04-14 15:12:00,103.195,103.196,103.138,103.183,94180100.0
2006-04-14 15:13:00,103.182,103.195,103.175,103.185,15488664.0
2006-04-14 15:14:00,103.19,103.19,103.18,103.185,27692795.0
2006-04-14 15:15:00,103.185,103.195,103.18,103.185,150815846.0
2006-04-14 15:16:00,103.19,103.19,103.167,103.168,39405269.0
2006-04-14 15:17:00,103.125,103.18,103.125,103.18,167406259.0
2006-04-14 15:18:00,103.175,103.186,103.17,103.175,178181490.0
2006-04-14 15:19:00,103.165,103.17,103.16,103.17,42704717.0
2006-04-14 15:20:00,103.17,103.175,103.158,103.165,32126651.0
2006-04-14 15:21:00,103.17,103.175,103.16,103.17,85424624.0
2006-04-14 15:22:00,103.16,103.17,103.157,103.165,17848273.0
2006-04-14 15:23:00,103.175,103.175,103.163,103.163,106812495.0
2006-04-14 15:24:00,103.17,103.17,103.16,103.17,36333301.0
2006-04-14 15:25:00,103.163,103.2,103.163,103.2,57055472.0
2006-04-14 15:26:00,103.193,103.215,103.191,103.205,235227909.0
2006-04-14 15:27:00,103.205,103.208,103.2,103.2,62057784.0
2006-04-14 15:28:00,103.205,103.213,103.201,103.213,70885853.0
2006-04-14 15:29:00,103.215,103.215,103.155,103.195,31549501.0
2006-04-14 15:30:00,103.21,103.21,103.184,103.185,14913675.0
2006-04-14 15:31:00,103.185,103.188,103.168,103.168,77314487.0
2006-04-14 15:32:00,103.17,103.177,103.166,103.175,51062541.0
2006-04-14 15:33:00,103.175,103.18,103.17,103.173,24977666.0
2006-04-14 15:34:00,103.167,103.18,103.167,103.175,39195285.0
2006-04-14 15:35:00,103.175,103.18,103.133,103.17,75485281.0
2006-04-14 15:36:00,103.163,103.164,103.151,103.153,142991994.0
2006-04-14 15:37:00,103.155,103.18,103.155,103.163,95262725.0
2006-04-14 15:38:00,103.17,103.175,103.115,103.175,5696769.0
2006-04-14 15:39:00,103.165,103.185,103.165,103.185,134961873.0
2006-04-14 15:40:00,103.19,103.19,103.165,103.175,49518915.0
2006-04-14 15:41:00,103.18,103.185,103.16,103.16,35968457.0
2006-04-14 15:42:00,103.177,103.18,103.172,103.175,85863769.0
2006-04-14 15:43:00,103.178,103.178,103.148,103.15,17260074.0
2006-04-14 15:44:00,103.155,103.17,103.145,103.155,56325216.0
2006-04-14 15:45:00,103.15,103.159,103.145,103.15,65786588.0
2006-04-14 15:46:00,103.142,103.144,103.098,103.143,108509199.0
2006-04-14 15:47:00,103.155,103.155,103.14,103.14,179895244.0
2006-04-14 15:48:00,103.138,103.15,103.138,103.15,32893215.0
2006-04-14 15:49:00,103.143,103.15,103.135,103.145,64423146.0
2006-04-14 15:50:00,103.15,103.15,103.143,103.145,66101414.0
2006-04-14 15:51:00,103.145,103.145,103.12,103.14,18176458.0
2006-04-14 15:52:00,103.15,103.155,103.137,103.15,124297807.0
2006-04-14 15:53:00,103.14,103.15,103.137,103.15,102282657.0
2006-04-14 15:54:00,103.15,103.15,103.088,103.147,34357391.0
2006-04-14 15:55:00,103.145,103.15,103.134,103.143,87536839.0
2006-04-14 15:56:00,103.15,103.15,103.13,103.13,121258057.0
2006-04-14 15:57:00,103.128,103.15,103.128,103.15,43031939.0
2006-04-14 15:58:00,103.143,103.175,103.141,103.16,19179283.0
2006-04-14 15:59:00,103.165,103.165,103.153,103.153,64322804.0
2006-04-14 16:00:00,103.105,103.165,103.105,103.16,96074646.0
2006-04-14 16:01:00,103.163,103.167,103.159,103.16,32140728.0
2006-04-14 16:02:00,103.16,103.16,103.142,103.145,14248492.0
2006-04-14 16:03:00,103.15,103.15,103.14,103.15,290433749.0
2006-04-14 16:04:00,103.145,103.16,103.145,103.15,11775290.0
2006-04-14 16:05:00,103.15,103.155,103.15,103.15,44454288.0
2006-04-14 16:06:00,103.15,103.17,103.138,103.17,34425015.0
2006-04-14 16:07:00,103.17,103.17,103.15,103.155,96978194.0
2006-04-14 16:08:00,103.153,103.19,103.153,103.163,44913256.0
2006-04-14 16:09:00,103.163,103.165,103.155,103.155,88795432.0
2006-04-14 16:10:00,103.15,103.163,103.15,103.16,137500791.0
2006-04-14 16:11:00,103.167,103.17,103.16,103.16,199960289.0
2006-04-14 16:12:00,103.175,103.175,103.153,103.16,39322878.0
2006-04-14 16:13:00,103.17,103.17,103.162,103.167,80916523.0
2006-04-14 16:14:00,103.167,103.17,103.156,103.17,21932960.0
2006-04-14 16:15:00,103.168,103.168,103.15,103.15,73933608.0
2006-04-14 16:16:00,103.16,103.177,103.16,103.16,49622162.0
2006-04-14 16:17:00,103.175,103.175,103.162,103.17,16415368.0
2006-04-14 16:18:00,103.165,103.17,103.158,103.16,250788894.0
2006-04-14 16:19:00,103.17,103.17,103.147,103.155,96183312.0
2006-04-14 16:20:00,103.16,103.177,103.155,103.155,104596961.0
2006-04-14 16:21:00,103.16,103.16,103.138,103.16,47704142.0
2006-04-14 16:22:00,103.147,103.161,103.117,103.15,63110664.0
2006-04-14 16:23:00,103.15,103.155,103.14,103.142,75362929.0
2006-04-14 16:24:00,103.145,103.15,103.137,103.142,85575633.0
2006-04-14 16:25:00,103.145,103.15,103.095,103.145,42095603.0
2006-04-14 16:26:00,103.143,103.15,103.14,103.145,145011803.0
2006-04-14 16:27:00,103.14,103.159,103.14,103.157,86112606.0
2006-04-14 16:28:00,103.16,103.168,103.152,103.152,106169741.0
2006-04-14 16:29:00,103.153,103.17,103.15,103.17,80381122.0
2006-04-14 16:30:00,103.16,103.16,103.105,103.105,112807842.0
2006-04-14 16:31:00,103.15,103.169,103.15,103.165,33476652.0
2006-04-14 16:32:00,103.175,103.175,103.15,103.155,67103551.0
2006-04-14 16:33:00,103.15,103.16,103.15,103.15,36725340.0
2006-04-14 16:34:00,103.15,103.165,103.148,103.148,55129771.0
2006-04-14 16:35:00,103.16,103.16,103.12,103.125,33515098.0
2006-04-14 16:36:00,103.12,103.13,103.11,103.13,93931222.0
2006-04-14 16:37:00,103.123,103.127,103.115,103.125,33119390.0
2006-04-14 16:38:00,103.125,103.135,103.12,103.135,48263293.0
2006-04-14 16:39:00,103.13,103.13,103.118,103.127,95516860.0
2006-04-14 16:40:00,103.13,103.135,103.123,103.123,80643951.0
2006-04-14 16:41:00,103.128,103.13,103.12,103.125,57925699.0
2006-04-14 16:42:00,103.12,103.13,103.12,103.12,33659407.0
2006-04-14 16:43:00,103.13,103.13,103.11,103.117,84184395.0
2006-04-14 16:44:00,103.125,103.13,103.12,103.125,188630368.0
2006-04-14 16:45:00,103.135,103.14,103.128,103.13,132651721.0
2006-04-14 16:46:00,103.125,103.135,103.125,103.13,18944388.0
2006-04-14 16:47:00,103.135,103.135,103.12,103.12,54664113.0
2006-04-14 16:48:00,103.1,103.136,103.1,103.133,34828524.0
2006-04-14 16:49:00,103.14,103.145,103.13,103.14,59850085.0
2006-04-14 16:50:00,103.14,103.145,103.13,103.13,68670555.0
2006-04-14 16:51:00,103.135,103.145,103.135,103.145,39408421.0
2006-04-14 16:52:00,103.14,103.15,103.14,103.15,212936435.0
2006-04-14 16:53:00,103.145,103.148,103.127,103.13,27894886.0
2006-04-14 16:54:00,103.14,103.14,103.12,103.12,344009442.0
2006-04-14 16:55:00,103.127,103.14,103.121,103.14,274599763.0
2006-04-14 16:56:00,103.14,103.14,103.13,103.132,35369241.0
2006-04-14 16:57:00,103.14,103.146,103.133,103.133,49905645.0
2006-04-14 16:58:00,103.138,103.14,103.132,103.14,188552448.0
2006-04-14 16:59:00,103.14,103.149,103.14,103.145,116118368.0
2006-04-14 17:00:00,103.145,103.147,103.138,103.145,39443222.0
2006-04-14 17:01:00,103.142,103.154,103.135,103.135,45123814.0
2006-04-14 17:02:00,103.14,103.151,103.104,103.143,30372649.0
2006-04-14 17:03:00,103.145,103.155,103.138,103.145,194052793.0
2006-04-14 17:04:00,103.15,103.15,103.136,103.143,26947049.0
2006-04-14 17:05:00,103.15,103.16,103.15,103.155,407576606.0
2006-04-14 17:06:00,103.165,103.165,103.153,103.16,47162112.0
2006-04-14 17:07:00,103.155,103.158,103.15,103.155,30431086.0
2006-04-14 17:08:00,103.153,103.165,103.13,103.155,60550425.0
2006-04-14 17:09:00,103.155,103.165,103.15,103.16,25024410.0
2006-04-14 17:10:00,103.155,103.174,103.152,103.17,218157779.0
2006-04-14 17:11:00,103.17,103.175,103.16,103.175,97724704.0
2006-04-14 17:12:00,103.167,103.185,103.161,103.185,53239674.0
2006-04-14 17:13:00,103.178,103.188,103.177,103.18,67205103.0
2006-04-14 17:14:00,103.175,103.18,103.17,103.175,29810853.0
2006-04-14 17:15:00,103.165,103.195,103.165,103.195,56768556.0
2006-04-14 17:16:00,103.2,103.205,103.141,103.145,56790651.0
2006-04-14 17:17:00,103.145,103.15,103.135,103.15,20108154.0
2006-04-14 17:18:00,103.147,103.155,103.136,103.14,119597472.0
2006-04-14 17:19:00,103.137,103.163,103.137,103.145,118293558.0
2006-04-14 17:20:00,103.16,103.16,103.145,103.15,37934186.0
2006-04-14 17:21:00,103.15,103.155,103.14,103.15,134394132.0
2006-04-14 17:22:00,103.14,103.16,103.14,103.14,12795219.0
2006-04-14 17:23:00,103.145,103.155,103.14,103.15,117417110.0
2006-04-14 17:24:00,103.142,103.155,103.142,103.15,18094131.0
2006-04-14 17:25:00,103.14,103.14,103.125,103.125,109359410.0
2006-04-14 17:26:00,103.135,103.153,103.133,103.135,27788512.0
2006-04-14 17:27:00,103.132,103.139,103.094,103.13,123358934.0
2006-04-14 17:28:00,103.12,103.12,103.093,103.115,162387859.0
2006-04-14 17:29:00,103.1,103.122,103.1,103.115,68207320.0
2006-04-14 17:30:00,103.115,103.121,103.103,103.103,64792729.0
2006-04-14 17:31:00,103.103,103.11,103.1,103.11,38823307.0
2006-04-14 17:32:00,103.115,103.115,103.075,103.085,34615555.0
2006-04-14 17:33:00,103.085,103.099,103.069,103.09,16066331.0
2006-04-14 17:34:00,103.08,103.097,103.075,103.075,34183224.0
2006-04-14 17:35:00,103.075,103.09,103.075,103.085,542346464.0
2006-04-14 17:36:00,103.082,103.1,103.082,103.1,43195658.0
2006-04-14 17:37:00,103.1,103.1,103.05,103.09,54709921.0
2006-04-14 17:38:00,103.08,103.095,103.08,103.085,82455295.0
2006-04-14 17:39:00,103.085,103.089,103.08,103.085,45407435.0
2006-04-14 17:40:00,103.07,103.09,103.067,103.073,52468051.0
2006-04-14 17:41:00,103.075,103.08,103.067,103.072,285079356.0
2006-04-14 17:42:00,103.08,103.085,103.065,103.075,150894104.0
2006-04-14 17:43:00,103.08,103.08,103.062,103.065,33400296.0
2006-04-14 17:44:00,103.06,103.077,103.06,103.077,79945524.0
2006-04-14 17:45:00,103.07,103.07,103.05,103.07,44517737.0
2006-04-14 17:46:00,103.07,103.075,103.06,103.07,33728749.0
2006-04-14 17:47:00,103.065,103.07,103.063,103.067,24625115.0
2006-04-14 17:48:00,103.062,103.07,103.06,103.07,21373085.0
2006-04-14 17:49:00,103.07,103.07,103.058,103.07,65611289.0
2006-04-14 17:50:00,103.07,103.07,103.06,103.065,31450609.0
2006-04-14 17:51:00,103.07,103.07,103.055,103.055,45693820.0
2006-04-14 17:52:00,103.053,103.055,103.044,103.055,79554877.0
2006-04-14 17:53:00,103.06,103.06,103.039,103.048,24598758.0
2006-04-14 17:54:00,103.05,103.055,103.05,103.055,483118346.0
2006-04-14 17:55:00,103.055,103.067,103.048,103.057,68585452.0
2006-04-14 17:56:00,103.065,103.075,103.02,103.06,72074201.0
2006-04-14 17:57:00,103.07,103.07,103.051,103.055,35436956.0
2006-04-14 17:58:00,103.05,103.061,103.05,103.06,95292901.0
2006-04-14 17:59:00,103.06,103.067,103.015,103.015,76864871.0
2006-04-14 18:00:00,103.015,103.045,103.01,103.045,43029801.0
2006-04-14 18:01:00,103.045,103.045,103.036,103.045,74849966.0
2006-04-14 18:02:00,103.037,103.044,103.023,103.023,78438556.0
2006-04-14 18:03:00,103.03,103.03,103.01,103.01,46543470.0
2006-04-14 18:04:00,103.02,103.02,103.006,103.01,9911924.0
2006-04-14 18:05:00,103.025,103.025,102.98,102.98,95944229.0
2006-04-14 18:06:00,103.0,103.016,103.0,103.0,29286773.0
2006-04-14 18:07:00,102.945,103.005,102.945,102.995,7581546.0
2006-04-14 18:08:00,102.995,103.009,102.995,102.998,54382838.0
2006-04-14 18:09:00,103.01,103.01,102.993,103.005,48910021.0
2006-04-14 18:10:00,103.005,103.005,102.962,103.0,65417602.0
2006-04-14 18:11:00,103.0,103.005,102.985,103.0,49729209.0
2006-04-14 18:12:00,102.995,103.004,102.995,102.995,16462187.0
2006-04-14 18:13:00,103.0,103.015,103.0,103.015,115988316.0
2006-04-14 18:14:00,103.012,103.021,103.009,103.013,37988961.0
2006-04-14 18:15:00,103.015,103.02,103.007,103.015,22891894.0
2006-04-14 18:16:00,103.015,103.037,103.015,103.015,28727491.0
2006-04-14 18:17:00,103.01,103.02,103.01,103.01,41623421.0
2006-04-14 18:18:00,103.003,103.015,103.0,103.01,28863618.0
2006-04-14 18:19:00,103.005,103.015,103.0,103.007,116790239.0
2006-04-14 18:20:00,103.01,103.01,103.0,103.01,82488842.0
2006-04-14 18:21:00,103.005,103.01,102.997,103.01,49158742.0
2006-04-14 18:22:00,103.005,103.005,102.992,102.995,346172059.0
2006-04-14 18:23:00,102.987,103.0,102.987,102.995,60875322.0
2006-04-14 18:24:00,102.99,103.0,102.987,102.995,98184406.0
2006-04-14 18:25:00,102.995,103.019,102.995,103.0,76349110.0
2006-04-14 18:26:00,103.005,103.01,102.997,103.005,42935447.0
2006-04-14 18:27:00,103.005,103.015,103.0,103.0,115361754.0
2006-04-14 18:28:00,103.015,103.018,103.005,103.005,33856593.0
2006-04-14 18:29:00,103.01,103.025,103.003,103.025,25702016.0
2006-04-14 18:30:00,103.015,103.02,103.013,103.015,31731383.0
2006-04-14 18:31:00,103.013,103.02,103.013,103.015,13976036.0
2006-04-14 18:32:00,103.02,103.02,103.005,103.015,42105396.0
2006-04-14 18:33:00,103.02,103.02,102.993,103.015,30828789.0
2006-04-14 18:34:00,102.995,103.032,102.995,103.007,31114779.0
2006-04-14 18:35:00,103.005,103.01,103.0,103.0,26370154.0
2006-04-14 18:36:00,103.01,103.01,103.0,103.003,42880260.0
2006-04-14 18:37:00,103.003,103.01,103.003,103.005,21599457.0
2006-04-14 18:38:00,103.005,103.015,102.995,103.0,83146626.0
2006-04-14 18:39:00,102.98,103.036,102.972,103.0,56407346.0
2006-04-14 18:40:00,103.0,103.0,102.985,103.0,60366869.0
2006-04-14 18:41:00,102.993,102.994,102.985,102.985,191716258.0
2006-04-14 18:42:00,102.985,102.995,102.985,102.992,38972755.0
2006-04-14 18:43:00,102.993,103.0,102.992,102.993,158876081.0
2006-04-14 18:44:00,102.995,103.0,102.988,103.0,75401407.0
2006-04-14 18:45:00,102.998,103.005,102.99,103.005,28843775.0
2006-04-14 18:46:00,103.0,103.0,102.99,102.99,148813315.0
2006-04-14 18:47:00,102.995,103.0,102.985,103.0,32027715.0
2006-04-14 18:48:00,102.995,103.0,102.985,103.0,102225777.0
2006-04-14 18:49:00,102.995,102.999,102.988,102.99,75614825.0
2006-04-14 18:50:00,102.98,102.988,102.965,102.965,181171489.0
2006-04-14 18:51:00,102.965,102.973,102.955,102.97,117609591.0
2006-04-14 18:52:00,102.96,102.97,102.96,102.963,35264751.0
2006-04-14 18:53:00,102.97,102.985,102.97,102.985,20857820.0
2006-04-14 18:54:00,102.985,103.0,102.98,102.98,56496732.0
2006-04-14 18:55:00,102.99,102.99,102.978,102.978,24902064.0
2006-04-14 18:56:00,102.982,102.987,102.979,102.985,41905469.0
2006-04-14 18:57:00,102.987,102.987,102.951,102.97,86807933.0
2006-04-14 18:58:00,102.97,102.987,102.97,102.987,114609813.0
2006-04-14 18:59:00,102.99,103.0,102.985,103.0,65736609.0
2006-04-14 19:00:00,102.99,103.025,102.99,103.025,54820091.0
2006-04-14 19:01:00,103.025,103.025,103.012,103.013,53827682.0
2006-04-14 19:02:00,103.01,103.022,102.995,103.01,40255906.0
2006-04-14 19:03:00,103.01,103.019,103.005,103.005,100560462.0
2006-04-14 19:04:00,103.005,103.035,103.005,103.035,46664231.0
2006-04-14 19:05:00,103.035,103.045,103.032,103.032,64042921.0
2006-04-14 19:06:00,103.03,103.045,102.995,102.995,23292340.0
2006-04-14 19:07:00,103.033,103.045,103.028,103.035,32378388.0
2006-04-14 19:08:00,103.02,103.035,103.02,103.03,37436561.0
2006-04-14 19:09:00,103.03,103.054,102.995,102.995,52166221.0
2006-04-14 19:10:00,103.04,103.04,103.017,103.025,35223138.0
2006-04-14 19:11:00,103.03,103.038,103.03,103.035,30187902.0
2006-04-14 19:12:00,103.035,103.035,103.02,103.03,289552429.0
2006-04-14 19:13:00,103.035,103.038,103.024,103.025,38216202.0
2006-04-14 19:14:00,103.03,103.04,103.013,103.04,86861193.0
2006-04-14 19:15:00,103.037,103.04,103.025,103.025,134837193.0
2006-04-14 19:16:00,103.025,103.038,103.025,103.03,63661027.0
2006-04-14 19:17:00,103.025,103.03,103.018,103.018,29836840.0
2006-04-14 19:18:00,103.025,103.03,103.017,103.02,150702853.0
2006-04-14 19:19:00,103.023,103.025,102.985,103.02,84124512.0
2006-04-14 19:20:00,103.025,103.035,103.022,103.03,130877622.0
2006-04-14 19:21:00,103.023,103.035,103.02,103.03,73595856.0
2006-04-14 19:22:00,103.035,103.035,103.023,103.023,46112885.0
2006-04-14 19:23:00,103.03,103.045,103.026,103.045,14927488.0
2006-04-14 19:24:00,103.04,103.061,103.037,103.042,82183382.0
2006-04-14 19:25:00,103.045,103.05,103.035,103.05,50454891.0
2006-04-14 19:26:00,103.02,103.05,103.02,103.05,66282663.0
2006-04-14 19:27:00,103.04,103.055,103.035,103.035,230934636.0
2006-04-14 19:28:00,103.035,103.04,103.03,103.03,60238180.0
2006-04-14 19:29:00,103.04,103.045,103.033,103.045,49454137.0
2006-04-14 19:30:00,103.03,103.045,103.03,103.035,16900936.0
2006-04-14 19:31:00,103.03,103.045,103.03,103.045,149360451.0
2006-04-14 19:32:00,103.04,103.045,103.033,103.035,115557116.0
2006-04-14 19:33:00,103.035,103.045,103.032,103.04,187550926.0
2006-04-14 19:34:00,103.035,103.035,103.03,103.03,136208558.0
2006-04-14 19:35:00,103.035,103.045,103.035,103.04,17213851.0
2006-04-14 19:36:00,103.04,103.045,103.03,103.03,134871942.0
2006-04-14 19:37:00,103.035,103.04,103.027,103.035,75398533.0
2006-04-14 19:38:00,103.035,103.041,102.992,103.03,182043514.0
2006-04-14 19:39:00,103.015,103.03,103.015,103.022,61275696.0
2006-04-14 19:40:00,103.03,103.03,103.02,103.03,67390366.0
2006-04-14 19:41:00,103.03,103.03,102.985,102.985,62351486.0
2006-04-14 19:42:00,103.03,103.055,103.03,103.055,60847565.0
2006-04-14 19:43:00,103.055,103.06,103.05,103.05,159955345.0
2006-04-14 19:44:00,103.055,103.06,103.048,103.053,37532301.0
2006-04-14 19:45:00,103.055,103.058,103.045,103.045,34484061.0
2006-04-14 19:46:00,103.045,103.045,103.014,103.035,28859855.0
2006-04-14 19:47:00,103.03,103.045,103.03,103.045,55249470.0
2006-04-14 19:48:00,103.04,103.068,103.038,103.055,80952378.0
2006-04-14 19:49:00,103.055,103.061,103.044,103.05,14830010.0
2006-04-14 19:50:00,103.04,103.068,103.039,103.052,110848482.0
2006-04-14 19:51:00,103.055,103.06,103.045,103.055,65063531.0
2006-04-14 19:52:00,103.053,103.06,103.05,103.05,19737339.0
2006-04-14 19:53:00,103.06,103.065,103.052,103.057,19693705.0
2006-04-14 19:54:00,103.055,103.065,103.05,103.05,78614684.0
2006-04-14 19:55:00,103.055,103.065,103.047,103.055,58985061.0
2006-04-14 19:56:00,103.06,103.065,103.053,103.06,55585438.0
2006-04-14 19:57:00,103.05,103.065,103.012,103.065,84446207.0
2006-04-14 19:58:00,103.07,103.07,103.05,103.05,47948722.0
2006-04-14 19:59:00,103.04,103.065,103.04,103.05,75750917.0
2006-04-14 20:00:00,103.045,103.046,103.035,103.04,112682168.0
2006-04-14 20:01:00,102.99,103.045,102.99,103.045,36076022.0
2006-04-14 20:02:00,103.042,103.05,103.042,103.05,29048687.0
2006-04-14 20:03:00,103.05,103.05,103.04,103.05,191093554.0
2006-04-14 20:04:00,103.04,103.054,103.03,103.04,187401942.0
2006-04-14 20:05:00,103.05,103.05,103.035,103.04,52238255.0
2006-04-14 20:06:00,103.043,103.05,103.038,103.043,43819562.0
2006-04-14 20:07:00,103.05,103.055,103.005,103.055,48623189.0
2006-04-14 20:08:00,103.045,103.051,103.033,103.045,152427974.0
2006-04-14 20:09:00,103.04,103.057,103.035,103.035,160472026.0
2006-04-14 20:10:00,103.045,103.045,103.0,103.025,36513400.0
2006-04-14 20:11:00,103.025,103.033,103.025,103.033,16175687.0
2006-04-14 20:12:00,103.04,103.05,103.04,103.05,36463253.0
2006-04-14 20:13:00,103.05,103.05,103.033,103.05,15674270.0
2006-04-14 20:14:00,103.045,103.05,103.043,103.05,18177819.0
2006-04-14 20:15:00,103.045,103.047,103.04,103.04,11769037.0
2006-04-14 20:16:00,103.032,103.04,103.027,103.035,28984404.0
2006-04-14 20:17:00,103.037,103.049,103.033,103.045,99748649.0
2006-04-14 20:18:00,103.05,103.05,103.037,103.05,195435313.0
2006-04-14 20:19:00,103.045,103.055,103.045,103.05,329963288.0
2006-04-14 20:20:00,103.06,103.075,103.036,103.075,52701199.0
2006-04-14 20:21:00,103.08,103.08,103.059,103.065,45618247.0
2006-04-14 20:22:00,103.06,103.06,103.058,103.058,4255351.0
2006-04-14 20:23:00,103.065,103.075,103.065,103.075,23351322.0
2006-04-14 20:24:00,103.075,103.09,103.069,103.09,71200610.0
2006-04-14 20:25:00,103.095,103.095,103.08,103.085,108084815.0
2006-04-14 20:26:00,103.083,103.085,103.083,103.085,185012846.0
2006-04-14 20:27:00,103.083,103.095,103.083,103.095,12253292.0
2006-04-14 20:28:00,103.093,103.105,103.093,103.095,71525436.0
2006-04-14 20:29:00,103.1,103.1,103.093,103.095,99593597.0
2006-04-14 20:30:00,103.095,103.1,103.095,103.095,195237916.0
2006-04-14 20:31:00,103.09,103.1,103.09,103.1,148860932.0
2006-04-14 20:32:00,103.093,103.105,103.092,103.105,64033948.0
2006-04-14 20:33:00,103.1,103.1,103.09,103.095,65823273.0
2006-04-14 20:34:00,103.105,103.105,103.087,103.087,101012925.0
2006-04-14 20:35:00,103.05,103.095,103.05,103.09,236013073.0
2006-04-14 20:36:00,103.095,103.1,103.09,103.1,33192990.0
2006-04-14 20:37:00,103.1,103.1,103.095,103.1,12535405.0
2006-04-14 20:38:00,103.1,103.105,103.09,103.09,197573525.0
2006-04-14 20:39:00,103.09,103.105,103.09,103.1,161977437.0
2006-04-14 20:40:00,103.1,103.1,103.055,103.055,9770090.0
2006-04-14 20:41:00,103.053,103.065,103.047,103.06,24899311.0
2006-04-14 20:42:00,103.053,103.065,103.047,103.055,257094035.0
2006-04-14 20:43:00,103.053,103.06,103.045,103.045,42069894.0
2006-04-14 20:44:00,103.045,103.06,103.045,103.06,32707893.0
2006-04-14 20:45:00,103.055,103.06,103.05,103.055,92556635.0
2006-04-14 20:46:00,103.052,103.06,103.045,103.057,42409403.0
2006-04-14 20:47:00,103.06,103.06,103.045,103.06,39774373.0
2006-04-14 20:48:00,103.053,103.057,103.05,103.05,24515175.0
2006-04-14 20:49:00,103.04,103.052,103.025,103.025,48406114.0
2006-04-14 20:50:00,103.04,103.04,102.995,103.04,33581888.0
2006-04-14 20:51:00,103.04,103.045,103.03,103.035,53516131.0
2006-04-14 20:52:00,103.03,103.04,103.03,103.037,97485667.0
2006-04-14 20:53:00,103.04,103.04,103.035,103.04,51922457.0
2006-04-14 20:54:00,103.035,103.04,103.025,103.027,39390523.0
2006-04-14 20:55:00,103.04,103.04,102.98,103.012,99520321.0
2006-04-14 20:56:00,103.02,103.02,103.003,103.005,66953399.0
2006-04-14 20:57:00,103.008,103.031,103.008,103.02,39060207.0
2006-04-14 20:58:00,103.03,103.03,103.01,103.03,53174139.0
2006-04-14 20:59:00,103.025,103.035,103.007,103.035,28828678.0
2006-04-14 21:00:00,103.035,103.049,103.02,103.045,48158926.0
2006-04-14 21:01:00,103.035,103.044,103.015,103.03,35662206.0
2006-04-14 21:02:00,103.025,103.039,103.025,103.03,125286038.0
2006-04-14 21:03:00,103.035,103.041,103.025,103.025,60690328.0
2006-04-14 21:04:00,103.03,103.03,103.02,103.02,111495520.0
2006-04-14 21:05:00,103.03,103.045,103.03,103.045,41671635.0
2006-04-14 21:06:00,103.05,103.06,103.035,103.035,6932066.0
2006-04-14 21:07:00,103.04,103.046,103.025,103.025,50055263.0
2006-04-14 21:08:00,103.028,103.03,103.025,103.025,65215550.0
2006-04-14 21:09:00,103.025,103.035,103.023,103.03,50853953.0
2006-04-14 21:10:00,103.022,103.03,103.015,103.015,25397110.0
2006-04-14 21:11:00,103.017,103.025,103.007,103.015,164002673.0
2006-04-14 21:12:00,102.99,103.04,102.99,103.015,78124537.0
2006-04-14 21:13:00,103.025,103.035,103.018,103.025,60588652.0
2006-04-14 21:14:00,103.03,103.035,103.023,103.023,10253921.0
2006-04-14 21:15:00,103.03,103.035,103.02,103.03,32511606.0
2006-04-14 21:16:00,103.025,103.03,103.023,103.03,14383480.0
2006-04-14 21:17:00,103.025,103.035,103.0,103.035,118746868.0
2006-04-14 21:18:00,103.025,103.03,103.02,103.025,70327764.0
2006-04-14 21:19:00,103.03,103.035,103.023,103.035,28046289.0
2006-04-14 21:20:00,103.02,103.03,103.02,103.03,216032046.0
2006-04-14 21:21:00,103.023,103.035,103.017,103.02,61935314.0
2006-04-14 21:22:00,103.03,103.03,103.02,103.025,44103617.0
2006-04-14 21:23:00,103.025,103.04,103.025,103.04,17285263.0
2006-04-14 21:24:00,103.033,103.037,103.01,103.01,14847121.0
2006-04-14 21:25:00,103.015,103.02,103.007,103.007,117555696.0
2006-04-14 21:26:00,103.02,103.02,103.012,103.015,27967922.0
2006-04-14 21:27:00,103.02,103.02,103.01,103.015,57674934.0
2006-04-14 21:28:00,103.015,103.025,103.007,103.01,83939407.0
2006-04-14 21:29:00,103.012,103.03,103.008,103.03,138394684.0
2006-04-14 21:30:00,103.023,103.03,103.02,103.03,16377073.0
2006-04-14 21:31:00,103.03,103.035,103.017,103.035,22615792.0
2006-04-14 21:32:00,103.03,103.03,103.01,103.027,54555971.0
2006-04-14 21:33:00,103.0,103.03,103.0,103.027,48187796.0
2006-04-14 21:34:00,103.025,103.029,102.98,103.015,231117024.0
2006-04-14 21:35:00,103.015,103.025,103.015,103.025,30789493.0
2006-04-14 21:36:00,103.02,103.03,103.02,103.03,203149598.0
2006-04-14 21:37:00,103.023,103.03,103.01,103.02,74757688.0
2006-04-14 21:38:00,103.03,103.03,103.012,103.015,63779694.0
2006-04-14 21:39:00,103.015,103.015,103.008,103.008,56885366.0
2006-04-14 21:40:00,103.01,103.025,103.01,103.01,56164814.0
2006-04-14 21:41:00,103.013,103.02,103.008,103.008,307473906.0
2006-04-14 21:42:00,103.02,103.02,103.001,103.005,65735149.0
2006-04-14 21:43:00,102.995,103.01,102.995,103.01,28375510.0
2006-04-14 21:44:00,103.01,103.01,103.0,103.005,36567945.0
2006-04-14 21:45:00,103.003,103.005,103.0,103.0,66538513.0
2006-04-14 21:46:00,103.0,103.015,103.0,103.01,43737439.0
2006-04-14 21:47:00,103.0,103.015,103.0,103.0,156011465.0
2006-04-14 21:48:00,103.005,103.015,103.002,103.01,64146139.0
2006-04-14 21:49:00,103.01,103.015,103.003,103.005,28773015.0
2006-04-14 21:50:00,103.003,103.015,102.995,103.008,78762130.0
2006-04-14 21:51:00,103.008,103.015,102.997,102.997,33204870.0
2006-04-14 21:52:00,103.01,103.01,103.003,103.003,88188270.0
2006-04-14 21:53:00,103.003,103.01,102.995,103.003,25694151.0
2006-04-14 21:54:00,103.005,103.01,103.0,103.005,161609052.0
2006-04-14 21:55:00,103.01,103.01,102.995,103.005,48463030.0
2006-04-14 21:56:00,103.002,103.015,103.002,103.003,56727955.0
2006-04-14 21:57:00,103.008,103.015,103.0,103.005,185074828.0
2006-04-14 21:58:00,103.005,103.015,103.002,103.015,42110379.0
2006-04-14 21:59:00,103.01,103.015,103.0,103.015,126374376.0
2006-04-14 22:00:00,103.003,103.035,103.003,103.035,135695038.0
2006-04-14 22:01:00,103.025,103.034,103.015,103.015,53985916.0
2006-04-14 22:02:00,103.01,103.025,103.01,103.015,69029511.0
2006-04-14 22:03:00,103.025,103.025,103.01,103.015,73168782.0
2006-04-14 22:04:00,103.01,103.025,103.01,103.015,358034788.0
2006-04-14 22:05:00,103.01,103.025,102.97,103.01,79297340.0
2006-04-14 22:06:00,103.01,103.02,103.005,103.01,56657646.0
2006-04-14 22:07:00,103.02,103.02,103.0,103.02,271310949.0
2006-04-14 22:08:00,103.01,103.02,103.01,103.01,321020693.0
2006-04-14 22:09:00,103.02,103.02,102.995,103.013,49954679.0
2006-04-14 22:10:00,103.017,103.02,103.005,103.013,15708833.0
2006-04-14 22:11:00,103.008,103.02,103.007,103.015,89566789.0
2006-04-14 22:12:00,103.015,103.025,102.998,103.0,29965438.0
2006-04-14 22:13:00,102.997,103.0,102.985,102.993,46134806.0
2006-04-14 22:14:00,103.0,103.005,102.955,102.995,608012848.0
2006-04-14 22:15:00,103.0,103.02,103.0,103.02,171045643.0
2006-04-14 22:16:00,103.015,103.015,103.0,103.0,117992571.0
2006-04-14 22:17:00,102.995,103.004,102.945,102.985,74182331.0
2006-04-14 22:18:00,102.985,102.99,102.945,102.945,86135915.0
2006-04-14 22:19:00,102.985,103.0,102.98,103.0,258986500.0
2006-04-14 22:20:00,103.0,103.005,102.985,103.0,181575405.0
2006-04-14 22:21:00,102.995,103.0,102.987,102.995,185297865.0
2006-04-14 22:22:00,103.0,103.005,102.987,102.995,20920080.0
2006-04-14 22:23:00,102.995,103.0,102.987,102.998,219307271.0
2006-04-14 22:24:00,103.0,103.005,102.987,102.995,112363786.0
2006-04-14 22:25:00,102.995,103.005,102.99,103.0,74532254.0
2006-04-14 22:26:00,102.995,103.005,102.993,103.0,84600440.0
2006-04-14 22:27:00,102.995,103.005,102.987,103.0,92649991.0
2006-04-14 22:28:00,103.0,103.0,102.985,103.0,67771252.0
2006-04-14 22:29:00,102.995,103.005,102.955,102.992,94365011.0
2006-04-14 22:30:00,102.995,103.0,102.988,102.988,60205891.0
2006-04-14 22:31:00,102.995,103.005,102.987,102.995,53338678.0
2006-04-14 22:32:00,102.995,103.0,102.99,103.0,27036031.0
2006-04-14 22:33:00,102.995,103.005,102.99,102.993,150175353.0
2006-04-14 22:34:00,103.0,103.01,102.995,103.01,45084887.0
2006-04-14 22:35:00,103.005,103.017,102.975,102.975,33366352.0
2006-04-14 22:36:00,102.98,102.98,102.97,102.98,149438696.0
2006-04-14 22:37:00,102.975,102.98,102.967,102.972,221050721.0
2006-04-14 22:38:00,102.97,102.985,102.96,102.96,148972651.0
2006-04-14 22:39:00,102.97,102.977,102.964,102.973,168968368.0
2006-04-14 22:40:00,102.972,102.98,102.967,102.975,45849068.0
2006-04-14 22:41:00,102.97,102.98,102.925,102.97,124440068.0
2006-04-14 22:42:00,102.973,102.977,102.963,102.965,135739984.0
2006-04-14 22:43:00,102.957,102.975,102.955,102.97,316283816.0
2006-04-14 22:44:00,102.965,102.975,102.965,102.97,98291307.0
2006-04-14 22:45:00,102.975,102.985,102.93,102.975,60942582.0
2006-04-14 22:46:00,102.98,102.988,102.967,102.967,103917649.0
2006-04-14 22:47:00,102.97,102.975,102.96,102.962,94710863.0
2006-04-14 22:48:00,102.97,102.98,102.967,102.975,69025653.0
2006-04-14 22:49:00,102.98,102.995,102.97,102.99,171668949.0
2006-04-14 22:50:00,102.99,102.995,102.98,102.98,48001798.0
2006-04-14 22:51:00,102.99,102.99,102.978,102.985,32428073.0
2006-04-14 22:52:00,102.98,102.99,102.975,102.985,76689050.0
2006-04-14 22:53:00,102.975,102.99,102.975,102.985,61119201.0
2006-04-14 22:54:00,102.985,102.99,102.98,102.985,284454074.0
2006-04-14 22:55:00,102.99,102.99,102.98,102.983,103629930.0
2006-04-14 22:56:00,102.99,102.99,102.965,102.965,202135744.0
2006-04-14 22:57:00,102.96,102.975,102.94,102.97,131980877.0
2006-04-14 22:58:00,102.96,102.986,102.96,102.98,475610018.0
2006-04-14 22:59:00,102.99,102.99,102.935,102.983,314178981.0
2006-04-17 01:02:00,102.978,102.978,102.83,102.83,17263657.0
2006-04-17 01:03:00,102.83,102.83,102.83,102.83,885246.0
2006-04-17 01:04:00,102.83,102.83,102.816,102.82,210816303.0
2006-04-17 01:05:00,102.822,102.83,102.822,102.83,130975229.0
2006-04-17 01:06:00,102.82,102.83,102.82,102.825,39992424.0
2006-04-17 01:07:00,102.825,102.83,102.822,102.822,6325901.0
2006-04-17 01:08:00,102.825,102.827,102.805,102.82,46973348.0
2006-04-17 01:09:00,102.815,102.83,102.805,102.823,78600680.0
2006-04-17 01:10:00,102.828,102.87,102.828,102.87,136149643.0
2006-04-17 01:11:00,102.868,102.905,102.868,102.87,51887225.0
2006-04-17 01:12:00,102.86,102.879,102.828,102.865,98267460.0
2006-04-17 01:13:00,102.865,102.874,102.84,102.84,29660742.0
2006-04-17 01:14:00,102.865,102.885,102.863,102.885,70529696.0
2006-04-17 01:15:00,102.88,102.89,102.87,102.89,45836150.0
2006-04-17 01:16:00,102.89,102.89,102.84,102.88,25172211.0
2006-04-17 01:17:00,102.883,102.89,102.875,102.88,117919707.0
2006-04-17 01:18:00,102.885,102.895,102.88,102.895,51363712.0
2006-04-17 01:19:00,102.89,102.89,102.88,102.882,112684902.0
2006-04-17 01:20:00,102.89,102.89,102.88,102.89,24951929.0
2006-04-17 01:21:00,102.89,102.891,102.872,102.875,178796604.0
2006-04-17 01:22:00,102.875,102.875,102.86,102.86,9890516.0
2006-04-17 01:23:00,102.852,102.888,102.845,102.88,58352480.0
2006-04-17 01:24:00,102.88,102.91,102.88,102.91,31244662.0
2006-04-17 01:25:00,102.9,102.92,102.892,102.92,10461799.0
2006-04-17 01:26:00,102.92,102.92,102.86,102.912,43501910.0
2006-04-17 01:27:00,102.91,102.93,102.897,102.915,110913532.0
2006-04-17 01:28:00,102.917,102.94,102.91,102.91,62795835.0
2006-04-17 01:29:00,102.915,102.932,102.915,102.925,55587321.0
2006-04-17 01:30:00,102.93,102.94,102.925,102.94,70228846.0
2006-04-17 01:31:00,102.937,102.95,102.92,102.928,63071110.0
2006-04-17 01:32:00,102.94,102.94,102.933,102.933,143106398.0
2006-04-17 01:33:00,102.925,102.945,102.925,102.945,75572947.0
2006-04-17 01:34:00,102.935,102.965,102.935,102.955,36361697.0
2006-04-17 01:35:00,102.96,102.988,102.96,102.97,74455489.0
2006-04-17 01:36:00,102.965,102.97,102.957,102.965,50486485.0
2006-04-17 01:37:00,102.965,102.967,102.96,102.96,26170022.0
2006-04-17 01:38:00,102.965,102.981,102.965,102.965,37504808.0
2006-04-17 01:39:00,102.975,102.99,102.975,102.985,30316499.0
2006-04-17 01:40:00,102.982,103.001,102.982,102.992,109222020.0
2006-04-17 01:41:00,102.995,103.005,102.99,103.005,70424892.0
2006-04-17 01:42:00,103.01,103.012,102.983,102.985,39101296.0
2006-04-17 01:43:00,102.985,102.995,102.98,102.99,27310571.0
2006-04-17 01:44:00,102.98,102.99,102.978,102.978,97488845.0
2006-04-17 01:45:00,102.99,102.99,102.967,102.97,143936551.0
2006-04-17 01:46:00,102.975,102.985,102.97,102.98,114303857.0
2006-04-17 01:47:00,102.98,102.98,102.916,102.96,45820286.0
2006-04-17 01:48:00,102.95,102.968,102.9,102.9,18494520.0
2006-04-17 01:49:00,102.945,102.95,102.94,102.945,143797022.0
2006-04-17 01:50:00,102.94,102.957,102.94,102.94,131529340.0
2006-04-17 01:51:00,102.945,102.945,102.92,102.925,24829012.0
2006-04-17 01:52:00,102.927,102.927,102.893,102.893,23000649.0
2006-04-17 01:53:00,102.9,102.905,102.898,102.9,92120926.0
2006-04-17 01:54:00,102.897,102.897,102.88,102.88,29803393.0
2006-04-17 01:55:00,102.885,102.898,102.885,102.895,38675582.0
2006-04-17 01:56:00,102.885,102.905,102.875,102.89,28843748.0
2006-04-17 01:57:00,102.895,102.9,102.875,102.9,48190153.0
2006-04-17 01:58:00,102.91,102.923,102.904,102.915,81735591.0
2006-04-17 01:59:00,102.912,102.919,102.885,102.91,145435825.0
2006-04-17 02:00:00,102.91,102.925,102.91,102.912,142780116.0
2006-04-17 02:01:00,102.915,102.92,102.907,102.92,87802759.0
2006-04-17 02:02:00,102.91,102.921,102.91,102.915,48074773.0
2006-04-17 02:03:00,102.91,102.933,102.91,102.915,32009488.0
2006-04-17 02:04:00,102.925,102.925,102.82,102.845,40797026.0
2006-04-17 02:05:00,102.84,102.853,102.815,102.827,28511807.0
2006-04-17 02:06:00,102.83,102.83,102.75,102.77,84576688.0
2006-04-17 02:07:00,102.763,102.795,102.763,102.787,23724237.0
2006-04-17 02:08:00,102.795,102.814,102.79,102.795,22919793.0
2006-04-17 02:09:00,102.79,102.81,102.785,102.79,139583289.0
2006-04-17 02:10:00,102.795,102.811,102.794,102.805,153481713.0
2006-04-17 02:11:00,102.76,102.82,102.76,102.82,20449492.0
2006-04-17 02:12:00,102.83,102.83,102.775,102.81,47433006.0
2006-04-17 02:13:00,102.81,102.817,102.755,102.755,106975999.0
2006-04-17 02:14:00,102.75,102.81,102.727,102.75,159239466.0
2006-04-17 02:15:00,102.738,102.74,102.725,102.74,95840386.0
2006-04-17 02:16:00,102.75,102.752,102.74,102.745,24913859.0
2006-04-17 02:17:00,102.745,102.795,102.74,102.77,38402375.0
2006-04-17 02:18:00,102.765,102.805,102.765,102.805,67231399.0
2006-04-17 02:19:00,102.802,102.82,102.785,102.802,115799426.0
2006-04-17 02:20:00,102.805,102.827,102.78,102.815,30078876.0
2006-04-17 02:21:00,102.805,102.805,102.75,102.775,34723459.0
2006-04-17 02:22:00,102.77,102.785,102.765,102.785,28374740.0
2006-04-17 02:23:00,102.785,102.795,102.75,102.755,52486211.0
2006-04-17 02:24:00,102.76,102.77,102.728,102.76,71358529.0
2006-04-17 02:25:00,102.755,102.755,102.73,102.735,34394340.0
2006-04-17 02:26:00,102.745,102.75,102.725,102.725,72967987.0
2006-04-17 02:27:00,102.733,102.75,102.733,102.75,130762421.0
2006-04-17 02:28:00,102.74,102.74,102.705,102.705,48208994.0
2006-04-17 02:29:00,102.71,102.73,102.709,102.72,66479408.0
2006-04-17 02:30:00,102.715,102.715,102.7,102.705,60289935.0
2006-04-17 02:31:00,102.7,102.72,102.697,102.697,61758295.0
2006-04-17 02:32:00,102.705,102.713,102.705,102.71,120466526.0
2006-04-17 02:33:00,102.708,102.72,102.67,102.72,40800891.0
2006-04-17 02:34:00,102.72,102.75,102.718,102.74,9758231.0
2006-04-17 02:35:00,102.74,102.75,102.702,102.72,31266550.0
2006-04-17 02:36:00,102.72,102.728,102.702,102.728,40251710.0
2006-04-17 02:37:00,102.74,102.748,102.735,102.745,9358931.0
2006-04-17 02:38:00,102.745,102.745,102.73,102.74,188703535.0
2006-04-17 02:39:00,102.74,102.74,102.725,102.74,26437730.0
2006-04-17 02:40:00,102.732,102.755,102.725,102.74,113001303.0
2006-04-17 02:41:00,102.745,102.755,102.735,102.735,56586661.0
2006-04-17 02:42:00,102.73,102.743,102.721,102.723,107777812.0
2006-04-17 02:43:00,102.72,102.732,102.68,102.72,25477947.0
2006-04-17 02:44:00,102.72,102.73,102.71,102.73,45021266.0
2006-04-17 02:45:00,102.735,102.735,102.7,102.705,69316653.0
2006-04-17 02:46:00,102.68,102.715,102.68,102.715,30986985.0
2006-04-17 02:47:00,102.715,102.74,102.69,102.73,100601413.0
2006-04-17 02:48:00,102.74,102.748,102.725,102.748,56651624.0
2006-04-17 02:49:00,102.75,102.765,102.748,102.748,132997600.0
2006-04-17 02:50:00,102.743,102.755,102.715,102.715,72243272.0
2006-04-17 02:51:00,102.72,102.745,102.72,102.735,45205802.0
2006-04-17 02:52:00,102.732,102.738,102.715,102.715,5936468.0
2006-04-17 02:53:00,102.715,102.72,102.71,102.71,40721336.0
2006-04-17 02:54:00,102.72,102.72,102.712,102.712,124406562.0
2006-04-17 02:55:00,102.715,102.72,102.715,102.72,27169505.0
2006-04-17 02:56:00,102.72,102.72,102.72,102.72,844378.0
2006-04-17 02:57:00,102.72,102.72,102.72,102.72,1263530.0
2006-04-17 02:58:00,102.715,102.78,102.715,102.775,19778608.0
2006-04-17 02:59:00,102.77,102.79,102.754,102.79,20869494.0
2006-04-17 03:00:00,102.785,102.785,102.78,102.785,97382944.0
2006-04-17 03:01:00,102.785,102.788,102.742,102.783,38969485.0
2006-04-17 03:02:00,102.78,102.791,102.775,102.787,37109771.0
2006-04-17 03:03:00,102.783,102.783,102.775,102.775,14978444.0
2006-04-17 03:04:00,102.775,102.775,102.76,102.76,81302901.0
2006-04-17 03:05:00,102.755,102.77,102.713,102.723,43683592.0
2006-04-17 03:06:00,102.723,102.73,102.685,102.69,93443589.0
2006-04-17 03:07:00,102.7,102.73,102.675,102.68,59902087.0
2006-04-17 03:08:00,102.68,102.705,102.68,102.69,133620323.0
2006-04-17 03:09:00,102.697,102.7,102.677,102.7,40874990.0
2006-04-17 03:10:00,102.693,102.735,102.693,102.725,74289255.0
2006-04-17 03:11:00,102.728,102.728,102.7,102.713,54507667.0
2006-04-17 03:12:00,102.715,102.73,102.705,102.715,33100054.0
2006-04-17 03:13:00,102.725,102.73,102.714,102.73,17007800.0
2006-04-17 03:14:00,102.725,102.733,102.725,102.725,30542329.0
2006-04-17 03:15:00,102.73,102.73,102.69,102.695,44468426.0
2006-04-17 03:16:00,102.7,102.711,102.69,102.707,58048764.0
2006-04-17 03:17:00,102.71,102.72,102.7,102.705,71304637.0
2006-04-17 03:18:00,102.702,102.718,102.69,102.705,66590892.0
2006-04-17 03:19:00,102.715,102.715,102.683,102.683,32080187.0
2006-04-17 03:20:00,102.69,102.69,102.657,102.67,66521087.0
2006-04-17 03:21:00,102.665,102.69,102.665,102.675,17145775.0
2006-04-17 03:22:00,102.675,102.686,102.662,102.667,262871434.0
2006-04-17 03:23:00,102.68,102.698,102.68,102.698,4463644.0
2006-04-17 03:24:00,102.695,102.699,102.687,102.695,14808967.0
2006-04-17 03:25:00,102.7,102.705,102.685,102.705,71750688.0
2006-04-17 03:26:00,102.71,102.71,102.683,102.683,8001674.0
2006-04-17 03:27:00,102.69,102.69,102.67,102.69,45742851.0
2006-04-17 03:28:00,102.7,102.7,102.672,102.672,2866345.0
2006-04-17 03:29:00,102.68,102.69,102.655,102.68,110435182.0
2006-04-17 03:30:00,102.68,102.69,102.65,102.65,60716046.0
2006-04-17 03:31:00,102.648,102.68,102.648,102.67,14206240.0
2006-04-17 03:32:00,102.67,102.67,102.65,102.65,11963970.0
2006-04-17 03:33:00,102.65,102.66,102.617,102.617,11183288.0
2006-04-17 03:34:00,102.627,102.653,102.62,102.62,37688454.0
2006-04-17 03:35:00,102.625,102.64,102.61,102.635,210782318.0
2006-04-17 03:36:00,102.63,102.663,102.626,102.63,46985311.0
2006-04-17 03:37:00,102.63,102.69,102.63,102.69,5115451.0
2006-04-17 03:38:00,102.685,102.685,102.665,102.665,20863461.0
2006-04-17 03:39:00,102.67,102.7,102.67,102.7,3063228.0
2006-04-17 03:40:00,102.69,102.69,102.685,102.685,16271025.0
2006-04-17 03:41:00,102.687,102.687,102.683,102.683,6075548.0
2006-04-17 03:42:00,102.695,102.695,102.69,102.69,177499697.0
2006-04-17 03:43:00,102.68,102.692,102.68,102.692,181250724.0
2006-04-17 03:44:00,102.7,102.7,102.7,102.7,2782230.0
2006-04-17 03:45:00,102.695,102.695,102.695,102.695,50817.0
2006-04-17 03:46:00,102.698,102.7,102.673,102.7,168011189.0
2006-04-17 03:47:00,102.7,102.705,102.7,102.705,42264939.0
2006-04-17 03:48:00,102.715,102.715,102.715,102.715,245268.0
2006-04-17 03:49:00,102.702,102.735,102.702,102.735,14091421.0
2006-04-17 03:50:00,102.73,102.74,102.715,102.715,19827854.0
2006-04-17 03:51:00,102.702,102.702,102.702,102.702,20766840.0
2006-04-17 03:52:00,102.71,102.73,102.692,102.715,16904614.0
2006-04-17 03:53:00,102.715,102.74,102.714,102.74,22335905.0
2006-04-17 03:54:00,102.73,102.757,102.73,102.757,13960012.0
2006-04-17 03:55:00,102.76,102.76,102.76,102.76,3880595.0
2006-04-17 03:56:00,102.76,102.76,102.735,102.745,45044171.0
2006-04-17 03:57:00,102.705,102.79,102.705,102.79,102543874.0
2006-04-17 03:58:00,102.79,102.79,102.78,102.78,142498366.0
2006-04-17 03:59:00,102.767,102.767,102.767,102.767,74909874.0
2006-04-17 04:00:00,102.775,102.795,102.773,102.78,19845632.0
2006-04-17 04:01:00,102.772,102.785,102.772,102.772,34735782.0
2006-04-17 04:02:00,102.78,102.79,102.772,102.78,107212375.0
2006-04-17 04:03:00,102.77,102.774,102.76,102.76,66337988.0
2006-04-17 04:04:00,102.77,102.775,102.77,102.77,25373601.0
2006-04-17 04:05:00,102.77,102.785,102.762,102.765,66820996.0
2006-04-17 04:06:00,102.765,102.775,102.765,102.775,25190589.0
2006-04-17 04:07:00,102.78,102.78,102.78,102.78,1348000.0
2006-04-17 04:08:00,102.773,102.773,102.765,102.765,27853428.0
2006-04-17 04:09:00,102.765,102.765,102.725,102.725,71801378.0
2006-04-17 04:10:00,102.73,102.745,102.73,102.745,6042120.0
2006-04-17 04:11:00,102.743,102.769,102.743,102.75,44736461.0
2006-04-17 04:12:00,102.752,102.752,102.752,102.752,10099364.0
2006-04-17 04:13:00,102.76,102.775,102.76,102.775,11168920.0
2006-04-17 04:14:00,102.78,102.78,102.775,102.775,95729795.0
2006-04-17 04:15:00,102.767,102.81,102.765,102.805,37330494.0
2006-04-17 04:16:00,102.82,102.835,102.82,102.825,55668880.0
2006-04-17 04:17:00,102.825,102.83,102.825,102.83,2749612.0
2006-04-17 04:18:00,102.825,102.838,102.823,102.823,26246698.0
2006-04-17 04:19:00,102.825,102.842,102.825,102.83,64212039.0
2006-04-17 04:20:00,102.82,102.88,102.82,102.86,202713901.0
2006-04-17 04:21:00,102.85,102.877,102.85,102.877,19548744.0
2006-04-17 04:22:00,102.885,102.915,102.885,102.9,21033596.0
2006-04-17 04:23:00,102.895,102.895,102.862,102.88,95802987.0
2006-04-17 04:24:00,102.87,102.895,102.87,102.895,114736916.0
2006-04-17 04:25:00,102.895,102.9,102.889,102.9,84970486.0
2006-04-17 04:26:00,102.89,102.913,102.88,102.895,202881770.0
2006-04-17 04:27:00,102.9,102.908,102.9,102.905,43766242.0
2006-04-17 04:28:00,102.9,102.92,102.9,102.92,16053298.0
2006-04-17 04:29:00,102.92,102.92,102.905,102.905,4309079.0
2006-04-17 04:30:00,102.91,102.91,102.91,102.91,1856622.0
2006-04-17 04:31:00,102.905,102.905,102.905,102.905,78803.0
2006-04-17 04:32:00,102.897,102.92,102.897,102.9,16827751.0
2006-04-17 04:33:00,102.898,102.94,102.898,102.94,50507750.0
2006-04-17 04:34:00,102.94,102.954,102.935,102.935,35732378.0
2006-04-17 04:35:00,102.945,102.951,102.925,102.95,25502963.0
2006-04-17 04:36:00,102.945,102.945,102.945,102.945,53906086.0
2006-04-17 04:37:00,102.937,102.937,102.937,102.937,29615723.0
2006-04-17 04:38:00,102.94,102.98,102.94,102.95,27033450.0
2006-04-17 04:39:00,102.955,102.98,102.955,102.98,8446140.0
2006-04-17 04:40:00,102.98,103.015,102.98,103.015,32030755.0
2006-04-17 04:41:00,103.015,103.043,103.005,103.043,35116523.0
2006-04-17 04:42:00,103.05,103.05,103.034,103.035,6646026.0
2006-04-17 04:43:00,103.035,103.035,103.035,103.035,656375.0
2006-04-17 04:44:00,103.035,103.035,103.028,103.028,5115117.0
2006-04-17 04:45:00,103.025,103.025,103.02,103.02,15888543.0
2006-04-17 04:46:00,103.017,103.017,103.017,103.017,5693426.0
2006-04-17 04:47:00,103.01,103.01,102.98,102.98,47815130.0
2006-04-17 04:48:00,102.99,102.99,102.99,102.99,4768294.0
2006-04-17 04:49:00,102.99,102.99,102.99,102.99,21301605.0
2006-04-17 04:50:00,102.98,102.981,102.975,102.975,89741214.0
2006-04-17 04:51:00,102.98,102.985,102.98,102.985,6897988.0
2006-04-17 04:52:00,102.985,103.005,102.985,103.005,5081968.0
2006-04-17 04:53:00,103.005,103.005,103.005,103.005,6162963.0
2006-04-17 04:54:00,103.002,103.002,103.002,103.002,10084951.0
2006-04-17 04:55:00,103.005,103.025,103.002,103.002,40251683.0
2006-04-17 04:56:00,103.01,103.025,103.01,103.025,12069857.0
2006-04-17 04:57:00,103.03,103.06,103.03,103.06,9516197.0
2006-04-17 04:58:00,103.05,103.055,103.035,103.055,209529068.0
2006-04-17 04:59:00,103.055,103.08,103.055,103.063,15000725.0
2006-04-17 05:00:00,103.063,103.068,103.003,103.04,306516081.0
2006-04-17 05:01:00,103.03,103.045,103.03,103.03,489310721.0
2006-04-17 05:02:00,103.04,103.053,103.019,103.03,123797845.0
2006-04-17 05:03:00,103.035,103.052,103.03,103.04,192235610.0
2006-04-17 05:04:00,103.033,103.05,103.031,103.04,111322302.0
2006-04-17 05:05:00,103.035,103.049,103.035,103.035,262993782.0
2006-04-17 05:06:00,103.035,103.042,103.025,103.025,57356605.0
2006-04-17 05:07:00,103.035,103.039,103.0,103.0,80134847.0
2006-04-17 05:08:00,103.005,103.008,102.995,103.0,33458597.0
2006-04-17 05:09:00,102.99,103.013,102.99,102.99,45676844.0
2006-04-17 05:10:00,102.99,102.995,102.975,102.99,178580001.0
2006-04-17 05:11:00,102.985,102.99,102.98,102.99,71722415.0
2006-04-17 05:12:00,102.982,102.995,102.98,102.99,94616250.0
2006-04-17 05:13:00,102.987,103.0,102.983,103.0,102220785.0
2006-04-17 05:14:00,102.995,103.005,102.95,102.995,59276898.0
2006-04-17 05:15:00,102.99,102.993,102.975,102.975,108119356.0
2006-04-17 05:16:00,102.98,102.985,102.965,102.967,296118168.0
2006-04-17 05:17:00,102.975,102.985,102.967,102.973,129683752.0
2006-04-17 05:18:00,102.97,102.987,102.932,102.96,128103835.0
2006-04-17 05:19:00,102.965,102.97,102.957,102.962,47804262.0
2006-04-17 05:20:00,102.963,102.98,102.956,102.98,157355529.0
2006-04-17 05:21:00,102.97,102.98,102.97,102.97,147104424.0
2006-04-17 05:22:00,102.972,103.0,102.965,102.985,225584975.0
2006-04-17 05:23:00,102.99,102.99,102.98,102.99,139727624.0
2006-04-17 05:24:00,102.985,102.995,102.982,102.995,31783534.0
2006-04-17 05:25:00,103.0,103.0,102.99,103.0,48973370.0
2006-04-17 05:26:00,102.993,103.016,102.993,103.005,159608197.0
2006-04-17 05:27:00,103.01,103.01,102.975,102.995,27715048.0
2006-04-17 05:28:00,102.995,103.005,102.987,102.995,57501809.0
2006-04-17 05:29:00,102.988,103.0,102.988,102.995,63892487.0
2006-04-17 05:30:00,102.992,103.005,102.955,102.995,90779231.0
2006-04-17 05:31:00,103.0,103.02,102.995,103.02,69623232.0
2006-04-17 05:32:00,103.02,103.039,103.015,103.015,89232390.0
2006-04-17 05:33:00,103.02,103.025,103.005,103.005,87370068.0
2006-04-17 05:34:00,103.01,103.01,102.992,102.995,68146891.0
2006-04-17 05:35:00,102.995,103.005,102.987,103.0,111904980.0
2006-04-17 05:36:00,102.998,103.008,102.994,103.005,207795397.0
2006-04-17 05:37:00,103.005,103.03,103.005,103.02,21812200.0
2006-04-17 05:38:00,103.015,103.018,103.002,103.005,180690265.0
2006-04-17 05:39:00,103.01,103.01,102.98,103.0,188434418.0
2006-04-17 05:40:00,103.0,103.023,103.0,103.005,236690279.0
2006-04-17 05:41:00,102.965,103.015,102.965,103.015,79696442.0
2006-04-17 05:42:00,103.015,103.023,102.97,103.005,70482024.0
2006-04-17 05:43:00,103.01,103.01,102.998,103.005,122666152.0
2006-04-17 05:44:00,103.01,103.019,103.008,103.01,186833042.0
2006-04-17 05:45:00,103.005,103.02,102.968,103.01,651605243.0
2006-04-17 05:46:00,103.003,103.01,102.995,103.007,46899262.0
2006-04-17 05:47:00,103.01,103.01,102.988,102.995,32444175.0
2006-04-17 05:48:00,102.995,102.995,102.978,102.978,85956614.0
2006-04-17 05:49:00,102.983,102.984,102.968,102.977,14406488.0
2006-04-17 05:50:00,102.973,102.973,102.96,102.96,46690981.0
2006-04-17 05:51:00,102.95,102.967,102.95,102.96,333528002.0
2006-04-17 05:52:00,102.97,102.99,102.965,102.99,286676826.0
2006-04-17 05:53:00,102.98,102.984,102.96,102.96,55264968.0
2006-04-17 05:54:00,102.95,102.965,102.91,102.95,83903654.0
2006-04-17 05:55:00,102.955,102.96,102.935,102.94,378392293.0
2006-04-17 05:56:00,102.945,102.955,102.937,102.955,72819245.0
2006-04-17 05:57:00,102.945,102.959,102.93,102.93,76571841.0
2006-04-17 05:58:00,102.935,102.962,102.925,102.925,49742852.0
2006-04-17 05:59:00,102.935,102.947,102.935,102.943,138861067.0
2006-04-17 06:00:00,102.955,102.955,102.94,102.95,115939799.0
2006-04-17 06:01:00,102.955,102.955,102.932,102.945,44855539.0
2006-04-17 06:02:00,102.945,102.945,102.936,102.938,183260555.0
2006-04-17 06:03:00,102.933,102.945,102.932,102.932,56642989.0
2006-04-17 06:04:00,102.935,102.94,102.925,102.94,48711460.0
2006-04-17 06:05:00,102.935,102.94,102.93,102.935,164437377.0
2006-04-17 06:06:00,102.933,102.95,102.933,102.933,28549059.0
2006-04-17 06:07:00,102.933,102.94,102.933,102.94,80185734.0
2006-04-17 06:08:00,102.927,102.961,102.927,102.938,32313030.0
2006-04-17 06:09:00,102.938,102.963,102.933,102.933,81694977.0
2006-04-17 06:10:00,102.935,102.945,102.933,102.94,26870578.0
2006-04-17 06:11:00,102.94,102.95,102.939,102.945,65609224.0
2006-04-17 06:12:00,102.94,102.955,102.94,102.94,153994142.0
2006-04-17 06:13:00,102.95,102.955,102.94,102.94,42475906.0
2006-04-17 06:14:00,102.93,102.935,102.93,102.933,61735488.0
2006-04-17 06:15:00,102.935,102.94,102.93,102.94,39341521.0
2006-04-17 06:16:00,102.94,102.94,102.925,102.925,28030732.0
2006-04-17 06:17:00,102.935,102.95,102.931,102.95,71195871.0
2006-04-17 06:18:00,102.938,102.95,102.938,102.943,288762126.0
2006-04-17 06:19:00,102.94,102.966,102.94,102.95,54534237.0
2006-04-17 06:20:00,102.948,102.955,102.948,102.955,57448361.0
2006-04-17 06:21:00,102.955,102.965,102.95,102.96,63913913.0
2006-04-17 06:22:00,102.95,102.96,102.94,102.953,76982479.0
2006-04-17 06:23:00,102.96,102.96,102.95,102.95,224897153.0
2006-04-17 06:24:00,102.955,102.958,102.95,102.955,34093114.0
2006-04-17 06:25:00,102.955,102.96,102.915,102.955,231371522.0
2006-04-17 06:26:00,102.957,102.96,102.93,102.93,49061084.0
2006-04-17 06:27:00,102.957,102.96,102.94,102.96,60037383.0
2006-04-17 06:28:00,102.965,102.965,102.947,102.96,24203542.0
2006-04-17 06:29:00,102.96,102.96,102.95,102.953,18072251.0
2006-04-17 06:30:00,102.96,102.963,102.947,102.952,153430913.0
2006-04-17 06:31:00,102.95,102.965,102.947,102.955,82044187.0
2006-04-17 06:32:00,102.955,102.96,102.95,102.96,55001845.0
2006-04-17 06:33:00,102.955,102.96,102.952,102.96,29686785.0
2006-04-17 06:34:00,102.947,102.96,102.947,102.955,109110540.0
2006-04-17 06:35:00,102.95,102.96,102.95,102.953,15385618.0
2006-04-17 06:36:00,102.96,102.965,102.955,102.955,16827555.0
2006-04-17 06:37:00,102.955,102.96,102.95,102.96,41129923.0
2006-04-17 06:38:00,102.95,102.965,102.947,102.953,63614741.0
2006-04-17 06:39:00,102.96,102.98,102.96,102.98,200159405.0
2006-04-17 06:40:00,102.995,102.995,102.97,102.98,28221262.0
2006-04-17 06:41:00,102.975,102.98,102.97,102.975,73472385.0
2006-04-17 06:42:00,102.985,102.985,102.95,102.975,124839014.0
2006-04-17 06:43:00,102.98,102.98,102.973,102.975,13533573.0
2006-04-17 06:44:00,102.98,102.985,102.97,102.98,32586555.0
2006-04-17 06:45:00,102.973,102.985,102.973,102.98,11145568.0
2006-04-17 06:46:00,102.975,102.985,102.968,102.975,56178633.0
2006-04-17 06:47:00,102.965,102.985,102.95,102.95,71470623.0
2006-04-17 06:48:00,102.975,102.989,102.974,102.977,152645820.0
2006-04-17 06:49:00,102.975,102.995,102.975,102.982,26725361.0
2006-04-17 06:50:00,102.99,102.995,102.983,102.985,51450785.0
2006-04-17 06:51:00,102.985,102.99,102.985,102.988,62556882.0
2006-04-17 06:52:00,102.985,103.0,102.984,102.99,45550335.0
2006-04-17 06:53:00,102.985,102.99,102.985,102.99,6764313.0
2006-04-17 06:54:00,102.985,102.99,102.98,102.99,38188814.0
2006-04-17 06:55:00,102.98,102.992,102.98,102.98,105333513.0
2006-04-17 06:56:00,102.975,102.985,102.972,102.975,57201060.0
2006-04-17 06:57:00,102.97,102.985,102.97,102.985,136239708.0
2006-04-17 06:58:00,102.99,102.995,102.98,102.985,36238393.0
2006-04-17 06:59:00,102.995,102.995,102.98,102.985,52363732.0
2006-04-17 07:00:00,102.985,102.99,102.977,102.985,26217423.0
2006-04-17 07:01:00,102.99,102.995,102.98,102.99,53613771.0
2006-04-17 07:02:00,102.98,102.99,102.98,102.988,37353165.0
2006-04-17 07:03:00,102.985,102.99,102.98,102.99,67581914.0
2006-04-17 07:04:00,102.982,102.995,102.945,102.99,100333022.0
2006-04-17 07:05:00,102.977,102.984,102.965,102.965,40375691.0
2006-04-17 07:06:00,102.97,102.97,102.965,102.97,48721458.0
2006-04-17 07:07:00,102.967,102.97,102.96,102.96,89782341.0
2006-04-17 07:08:00,102.965,102.985,102.96,102.97,54798414.0
2006-04-17 07:09:00,102.97,102.97,102.925,102.97,33686315.0
2006-04-17 07:10:00,102.955,102.97,102.955,102.96,49586263.0
2006-04-17 07:11:00,102.97,102.97,102.963,102.963,23193167.0
2006-04-17 07:12:00,102.97,102.97,102.955,102.97,39505732.0
2006-04-17 07:13:00,102.967,102.983,102.962,102.962,45202946.0
2006-04-17 07:14:00,102.975,102.986,102.963,102.985,99899231.0
2006-04-17 07:15:00,102.99,102.99,102.955,102.955,30476978.0
2006-04-17 07:16:00,102.955,102.98,102.953,102.953,45090991.0
2006-04-17 07:17:00,102.955,102.965,102.947,102.953,241357529.0
2006-04-17 07:18:00,102.96,102.965,102.947,102.953,24589484.0
2006-04-17 07:19:00,102.955,102.965,102.952,102.96,9028826.0
2006-04-17 07:20:00,102.96,102.965,102.95,102.95,152607344.0
2006-04-17 07:21:00,102.95,102.965,102.95,102.96,186972199.0
2006-04-17 07:22:00,102.96,102.96,102.955,102.96,12212981.0
2006-04-17 07:23:00,102.96,102.96,102.95,102.955,33073924.0
2006-04-17 07:24:00,102.95,102.955,102.91,102.91,246463114.0
2006-04-17 07:25:00,102.947,102.985,102.947,102.985,91846634.0
2006-04-17 07:26:00,102.975,102.98,102.967,102.97,69470473.0
2006-04-17 07:27:00,102.975,102.975,102.962,102.963,69076536.0
2006-04-17 07:28:00,102.97,102.98,102.96,102.96,148445286.0
2006-04-17 07:29:00,102.965,102.975,102.965,102.975,204909657.0
2006-04-17 07:30:00,102.975,102.977,102.97,102.97,98480767.0
2006-04-17 07:31:00,102.965,102.975,102.963,102.963,69536686.0
2006-04-17 07:32:00,102.965,102.965,102.963,102.963,13034030.0
2006-04-17 07:33:00,102.965,102.965,102.953,102.953,191109228.0
2006-04-17 07:34:00,102.955,102.965,102.95,102.965,119814678.0
2006-04-17 07:35:00,102.96,102.96,102.947,102.955,75995955.0
2006-04-17 07:36:00,102.955,102.957,102.955,102.955,22638219.0
2006-04-17 07:37:00,102.948,102.95,102.948,102.95,4715592.0
2006-04-17 07:38:00,102.955,102.98,102.954,102.98,44156663.0
2006-04-17 07:39:00,102.975,102.98,102.95,102.98,54988730.0
2006-04-17 07:40:00,102.97,102.985,102.96,102.975,314670307.0
2006-04-17 07:41:00,102.98,103.0,102.977,102.99,203007490.0
2006-04-17 07:42:00,102.985,103.008,102.985,103.007,95170930.0
2006-04-17 07:43:00,103.005,103.01,102.997,103.002,29306779.0
2006-04-17 07:44:00,103.01,103.018,103.01,103.015,12083200.0
2006-04-17 07:45:00,103.02,103.02,103.013,103.015,18217898.0
2006-04-17 07:46:00,103.02,103.025,103.013,103.02,14284398.0
2006-04-17 07:47:00,103.02,103.02,103.015,103.02,37097621.0
2006-04-17 07:48:00,103.013,103.013,103.005,103.005,16793694.0
2006-04-17 07:49:00,103.005,103.015,102.96,103.015,38177961.0
2006-04-17 07:50:00,103.005,103.02,103.0,103.0,149220784.0
2006-04-17 07:51:00,103.005,103.025,103.005,103.025,166297152.0
2006-04-17 07:52:00,103.035,103.035,102.963,102.99,52260524.0
2006-04-17 07:53:00,102.983,102.99,102.978,102.983,41932595.0
2006-04-17 07:54:00,102.98,103.0,102.969,103.0,50525443.0
2006-04-17 07:55:00,102.99,103.012,102.965,102.98,199703691.0
2006-04-17 07:56:00,102.99,102.994,102.99,102.99,196073826.0
2006-04-17 07:57:00,102.99,102.99,102.982,102.985,31557508.0
2006-04-17 07:58:00,102.985,102.985,102.94,102.94,33097267.0
2006-04-17 07:59:00,102.99,102.995,102.975,102.975,119721811.0
2006-04-17 08:00:00,102.98,102.99,102.975,102.98,72068229.0
2006-04-17 08:01:00,102.99,102.99,102.985,102.99,53064101.0
2006-04-17 08:02:00,102.985,102.986,102.932,102.97,91540602.0
2006-04-17 08:03:00,102.98,102.985,102.973,102.98,53483534.0
2006-04-17 08:04:00,102.975,103.075,102.975,103.075,61887588.0
2006-04-17 08:05:00,103.07,103.088,103.065,103.085,78567544.0
2006-04-17 08:06:00,103.087,103.087,103.078,103.08,18182721.0
2006-04-17 08:07:00,103.07,103.074,103.063,103.063,20928152.0
2006-04-17 08:08:00,103.065,103.092,103.065,103.085,64146237.0
2006-04-17 08:09:00,103.082,103.09,103.055,103.06,108356284.0
2006-04-17 08:10:00,103.07,103.087,103.064,103.075,14785654.0
2006-04-17 08:11:00,103.075,103.076,103.053,103.06,79826819.0
2006-04-17 08:12:00,103.075,103.079,103.07,103.07,52063203.0
2006-04-17 08:13:00,103.075,103.078,103.05,103.075,29869443.0
2006-04-17 08:14:00,103.075,103.079,103.065,103.075,34240951.0
2006-04-17 08:15:00,103.073,103.077,103.064,103.065,34266684.0
2006-04-17 08:16:00,103.06,103.081,103.06,103.075,167932119.0
2006-04-17 08:17:00,103.075,103.075,103.067,103.07,65420456.0
2006-04-17 08:18:00,103.025,103.08,103.025,103.08,60488440.0
2006-04-17 08:19:00,103.08,103.08,103.065,103.07,72996495.0
2006-04-17 08:20:00,103.062,103.08,103.055,103.055,57834539.0
2006-04-17 08:21:00,103.07,103.08,103.032,103.075,176861472.0
2006-04-17 08:22:00,103.075,103.09,103.07,103.075,76749325.0
2006-04-17 08:23:00,103.07,103.09,103.07,103.09,146408965.0
2006-04-17 08:24:00,103.09,103.099,103.085,103.095,18874837.0
2006-04-17 08:25:00,103.09,103.095,103.09,103.095,132808658.0
2006-04-17 08:26:00,103.1,103.105,103.092,103.095,198908612.0
2006-04-17 08:27:00,103.095,103.098,103.08,103.08,125755920.0
2006-04-17 08:28:00,103.085,103.093,103.08,103.08,164294850.0
2006-04-17 08:29:00,103.085,103.095,103.08,103.08,15581208.0
2006-04-17 08:30:00,103.095,103.095,103.076,103.08,53056687.0
2006-04-17 08:31:00,103.07,103.075,103.065,103.065,59512132.0
2006-04-17 08:32:00,103.065,103.075,103.04,103.04,236057077.0
2006-04-17 08:33:00,103.05,103.055,103.02,103.02,69217485.0
2006-04-17 08:34:00,103.05,103.06,103.045,103.045,49557893.0
2006-04-17 08:35:00,103.042,103.06,103.039,103.06,89010488.0
2006-04-17 08:36:00,103.065,103.065,103.043,103.06,13623701.0
2006-04-17 08:37:00,103.053,103.065,103.045,103.065,48621768.0
2006-04-17 08:38:00,103.06,103.063,103.046,103.053,70676898.0
2006-04-17 08:39:00,103.06,103.075,103.045,103.055,126439594.0
2006-04-17 08:40:00,103.053,103.063,103.02,103.063,79019831.0
2006-04-17 08:41:00,103.06,103.07,103.057,103.065,139954356.0
2006-04-17 08:42:00,103.058,103.065,103.055,103.065,28730707.0
2006-04-17 08:43:00,103.07,103.076,103.067,103.075,64304067.0
2006-04-17 08:44:00,103.075,103.08,103.067,103.067,141028335.0
2006-04-17 08:45:00,103.07,103.07,103.048,103.07,88023097.0
2006-04-17 08:46:00,103.065,103.066,103.055,103.055,41207893.0
2006-04-17 08:47:00,103.05,103.06,103.05,103.055,271294328.0
2006-04-17 08:48:00,103.055,103.06,103.05,103.06,31416278.0
2006-04-17 08:49:00,103.055,103.056,103.042,103.05,35661778.0
2006-04-17 08:50:00,103.005,103.05,103.005,103.05,56487516.0
2006-04-17 08:51:00,103.05,103.115,103.05,103.07,41266050.0
2006-04-17 08:52:00,103.083,103.105,103.065,103.065,29999435.0
2006-04-17 08:53:00,103.025,103.07,103.025,103.06,25317760.0
2006-04-17 08:54:00,103.062,103.074,103.055,103.055,60332472.0
2006-04-17 08:55:00,103.055,103.075,103.055,103.075,45125454.0
2006-04-17 08:56:00,103.075,103.09,103.06,103.07,100802385.0
2006-04-17 08:57:00,103.07,103.07,103.05,103.05,41959460.0
2006-04-17 08:58:00,103.053,103.059,103.045,103.045,52138396.0
2006-04-17 08:59:00,103.045,103.058,103.037,103.05,56162373.0
2006-04-17 09:00:00,103.06,103.06,103.04,103.05,64765130.0
2006-04-17 09:01:00,103.047,103.047,103.03,103.03,111792639.0
2006-04-17 09:02:00,103.03,103.055,103.014,103.047,83101599.0
2006-04-17 09:03:00,103.045,103.054,103.032,103.042,43219337.0
2006-04-17 09:04:00,103.038,103.052,103.038,103.05,23358094.0
2006-04-17 09:05:00,103.04,103.048,103.035,103.035,52472119.0
2006-04-17 09:06:00,103.035,103.06,103.035,103.06,22681405.0
2006-04-17 09:07:00,103.053,103.06,103.05,103.05,37093459.0
2006-04-17 09:08:00,103.06,103.07,103.053,103.055,110421174.0
2006-04-17 09:09:00,103.055,103.068,103.05,103.05,167906842.0
2006-04-17 09:10:00,103.06,103.07,103.058,103.065,75599706.0
2006-04-17 09:11:00,103.07,103.07,103.043,103.065,93724923.0
2006-04-17 09:12:00,103.07,103.08,103.062,103.075,35507448.0
2006-04-17 09:13:00,103.07,103.076,103.07,103.07,151294541.0
2006-04-17 09:14:00,103.075,103.075,103.052,103.068,28674594.0
2006-04-17 09:15:00,103.07,103.07,103.051,103.055,71722066.0
2006-04-17 09:16:00,103.053,103.053,103.043,103.043,146564653.0
2006-04-17 09:17:00,103.042,103.055,103.033,103.055,40298580.0
2006-04-17 09:18:00,103.055,103.059,103.043,103.043,203067736.0
2006-04-17 09:19:00,103.05,103.05,103.03,103.05,62189005.0
2006-04-17 09:20:00,103.05,103.065,103.007,103.02,58960330.0
2006-04-17 09:21:00,103.04,103.052,103.038,103.045,84610384.0
2006-04-17 09:22:00,103.045,103.045,103.033,103.033,19929375.0
2006-04-17 09:23:00,103.033,103.05,103.031,103.05,45371135.0
2006-04-17 09:24:00,103.04,103.048,103.035,103.045,29277401.0
2006-04-17 09:25:00,103.047,103.047,103.025,103.025,33626692.0
2006-04-17 09:26:00,103.045,103.052,103.037,103.05,33074551.0
2006-04-17 09:27:00,103.045,103.05,103.035,103.05,43668736.0
2006-04-17 09:28:00,103.045,103.063,103.045,103.053,15027997.0
2006-04-17 09:29:00,103.055,103.055,103.045,103.055,29479174.0
2006-04-17 09:30:00,103.065,103.065,103.043,103.05,28557797.0
2006-04-17 09:31:00,103.045,103.055,103.04,103.055,30837591.0
2006-04-17 09:32:00,103.04,103.055,103.04,103.055,120785004.0
2006-04-17 09:33:00,103.055,103.061,103.037,103.055,47001035.0
2006-04-17 09:34:00,103.05,103.065,103.05,103.055,75302405.0
2006-04-17 09:35:00,103.055,103.069,103.05,103.05,92758056.0
2006-04-17 09:36:00,103.055,103.06,103.047,103.047,62029061.0
2006-04-17 09:37:00,103.055,103.055,103.042,103.055,354357716.0
2006-04-17 09:38:00,103.06,103.075,103.06,103.075,49670346.0
2006-04-17 09:39:00,103.08,103.08,103.063,103.08,77592739.0
2006-04-17 09:40:00,103.077,103.077,103.063,103.065,107989126.0
2006-04-17 09:41:00,103.07,103.084,103.063,103.063,31200537.0
2006-04-17 09:42:00,103.07,103.07,103.05,103.06,38965945.0
2006-04-17 09:43:00,103.065,103.072,103.045,103.045,27953187.0
2006-04-17 09:44:00,103.045,103.045,103.025,103.025,20829750.0
2006-04-17 09:45:00,103.023,103.037,103.023,103.032,38712890.0
2006-04-17 09:46:00,103.035,103.04,103.027,103.04,106070707.0
2006-04-17 09:47:00,103.035,103.045,103.025,103.035,17157048.0
2006-04-17 09:48:00,103.04,103.055,103.028,103.04,52307992.0
2006-04-17 09:49:00,103.04,103.04,102.995,103.035,63499903.0
2006-04-17 09:50:00,103.035,103.04,103.033,103.04,51533053.0
2006-04-17 09:51:00,103.028,103.045,103.028,103.035,49628433.0
2006-04-17 09:52:00,103.035,103.035,102.985,102.985,7711090.0
2006-04-17 09:53:00,103.04,103.04,103.03,103.03,28675976.0
2006-04-17 09:54:00,103.01,103.061,103.01,103.035,96213629.0
2006-04-17 09:55:00,103.02,103.04,103.02,103.04,10713275.0
2006-04-17 09:56:00,103.04,103.04,103.032,103.04,51703477.0
2006-04-17 09:57:00,103.033,103.045,103.027,103.027,79278909.0
2006-04-17 09:58:00,103.035,103.04,103.028,103.035,83092770.0
2006-04-17 09:59:00,103.035,103.035,103.025,103.035,43627499.0
2006-04-17 10:00:00,103.035,103.045,103.03,103.03,82296439.0
2006-04-17 10:01:00,103.03,103.048,103.025,103.03,90060397.0
2006-04-17 10:02:00,103.035,103.04,103.028,103.04,36289764.0
2006-04-17 10:03:00,103.03,103.045,102.99,103.035,67403161.0
2006-04-17 10:04:00,103.027,103.045,103.027,103.045,69714830.0
2006-04-17 10:05:00,103.045,103.05,103.045,103.05,524501499.0
2006-04-17 10:06:00,103.048,103.058,103.031,103.05,24978430.0
2006-04-17 10:07:00,103.045,103.05,103.035,103.043,80504832.0
2006-04-17 10:08:00,103.045,103.05,103.045,103.05,44894695.0
2006-04-17 10:09:00,103.045,103.05,103.04,103.05,32642044.0
2006-04-17 10:10:00,103.05,103.06,103.043,103.06,62612167.0
2006-04-17 10:11:00,103.06,103.06,103.05,103.052,20132899.0
2006-04-17 10:12:00,103.057,103.057,103.045,103.045,25834154.0
2006-04-17 10:13:00,103.05,103.055,103.04,103.05,33570967.0
2006-04-17 10:14:00,103.05,103.06,103.05,103.05,44562301.0
2006-04-17 10:15:00,103.057,103.06,103.05,103.05,86737034.0
2006-04-17 10:16:00,103.055,103.06,103.05,103.06,32339557.0
2006-04-17 10:17:00,103.055,103.065,103.045,103.06,141366030.0
2006-04-17 10:18:00,103.052,103.07,103.045,103.045,267579647.0
2006-04-17 10:19:00,103.043,103.055,103.027,103.04,55995787.0
2006-04-17 10:20:00,103.055,103.055,103.04,103.045,46471636.0
2006-04-17 10:21:00,103.045,103.055,103.04,103.04,81865860.0
2006-04-17 10:22:00,103.05,103.06,103.01,103.05,56524356.0
2006-04-17 10:23:00,103.05,103.062,103.05,103.052,42734129.0
2006-04-17 10:24:00,103.055,103.08,103.055,103.065,500504298.0
2006-04-17 10:25:00,103.065,103.115,103.065,103.1,32196688.0
2006-04-17 10:26:00,103.11,103.125,103.085,103.115,17012211.0
2006-04-17 10:27:00,103.115,103.115,103.065,103.065,37831207.0
2006-04-17 10:28:00,103.06,103.085,103.053,103.053,41393867.0
2006-04-17 10:29:00,103.053,103.054,103.025,103.025,64195711.0
2006-04-17 10:30:00,103.025,103.05,103.025,103.05,68570749.0
2006-04-17 10:31:00,103.065,103.065,103.043,103.06,166585827.0
2006-04-17 10:32:00,103.07,103.07,103.017,103.062,115645393.0
2006-04-17 10:33:00,103.065,103.075,103.05,103.075,29079647.0
2006-04-17 10:34:00,103.065,103.082,103.065,103.07,109392225.0
2006-04-17 10:35:00,103.08,103.08,103.072,103.072,18958646.0
2006-04-17 10:36:00,103.08,103.095,103.065,103.085,115239092.0
2006-04-17 10:37:00,103.08,103.095,103.08,103.08,12946694.0
2006-04-17 10:38:00,103.09,103.1,103.085,103.1,147458996.0
2006-04-17 10:39:00,103.1,103.11,103.08,103.1,39998088.0
2006-04-17 10:40:00,103.085,103.112,103.085,103.107,110523742.0
2006-04-17 10:41:00,103.11,103.11,103.077,103.077,108923019.0
2006-04-17 10:42:00,103.08,103.095,103.079,103.095,19168880.0
2006-04-17 10:43:00,103.095,103.095,103.06,103.06,54737980.0
2006-04-17 10:44:00,103.055,103.055,103.005,103.005,53778473.0
2006-04-17 10:45:00,103.015,103.035,103.015,103.035,31169858.0
2006-04-17 10:46:00,103.04,103.048,103.036,103.048,66658502.0
2006-04-17 10:47:00,103.045,103.045,103.027,103.027,48929027.0
2006-04-17 10:48:00,103.035,103.04,103.015,103.04,99344003.0
2006-04-17 10:49:00,103.04,103.055,103.04,103.055,219673509.0
2006-04-17 10:50:00,103.06,103.06,103.045,103.055,22838741.0
2006-04-17 10:51:00,103.055,103.056,103.03,103.053,62007609.0
2006-04-17 10:52:00,103.055,103.068,103.054,103.055,31534805.0
2006-04-17 10:53:00,103.06,103.065,103.045,103.065,43830958.0
2006-04-17 10:54:00,103.055,103.055,103.04,103.04,371097702.0
2006-04-17 10:55:00,103.043,103.055,103.039,103.04,28688439.0
2006-04-17 10:56:00,103.035,103.035,102.988,103.005,205303427.0
2006-04-17 10:57:00,103.003,103.003,102.959,103.0,27646686.0
2006-04-17 10:58:00,102.995,103.005,102.99,102.992,46209743.0
2006-04-17 10:59:00,102.995,103.01,102.984,102.985,43296622.0
2006-04-17 11:00:00,102.985,102.99,102.975,102.99,108188172.0
2006-04-17 11:01:00,102.99,102.99,102.972,102.988,180105500.0
2006-04-17 11:02:00,102.983,103.01,102.983,103.01,52306515.0
2006-04-17 11:03:00,103.012,103.012,103.009,103.01,32855774.0
2006-04-17 11:04:00,103.01,103.047,103.01,103.047,276201732.0
2006-04-17 11:05:00,103.04,103.08,103.04,103.08,351388601.0
2006-04-17 11:06:00,103.07,103.081,103.065,103.075,29474732.0
2006-04-17 11:07:00,103.08,103.08,103.04,103.04,211624368.0
2006-04-17 11:08:00,103.045,103.063,103.045,103.055,35884556.0
2006-04-17 11:09:00,103.05,103.06,103.043,103.06,68801278.0
2006-04-17 11:10:00,103.06,103.07,103.055,103.07,58682307.0
2006-04-17 11:11:00,103.063,103.08,103.04,103.04,36344069.0
2006-04-17 11:12:00,103.06,103.088,103.06,103.075,50812523.0
2006-04-17 11:13:00,103.07,103.08,103.07,103.075,17469927.0
2006-04-17 11:14:00,103.08,103.105,103.077,103.105,124019938.0
2006-04-17 11:15:00,103.095,103.097,103.088,103.095,196081460.0
2006-04-17 11:16:00,103.087,103.11,103.078,103.11,86949384.0
2006-04-17 11:17:00,103.1,103.106,103.09,103.09,33148914.0
2006-04-17 11:18:00,103.095,103.11,103.09,103.098,54549112.0
2006-04-17 11:19:00,103.093,103.1,103.08,103.09,82005235.0
2006-04-17 11:20:00,103.087,103.09,103.078,103.09,88869427.0
2006-04-17 11:21:00,103.095,103.095,103.08,103.085,50905277.0
2006-04-17 11:22:00,103.085,103.088,103.073,103.073,35323581.0
2006-04-17 11:23:00,103.08,103.085,103.077,103.08,89611928.0
2006-04-17 11:24:00,103.085,103.115,103.083,103.09,31555501.0
2006-04-17 11:25:00,103.078,103.093,103.078,103.08,55512809.0
2006-04-17 11:26:00,103.08,103.099,103.08,103.09,36947023.0
2006-04-17 11:27:00,103.095,103.115,103.09,103.115,65582044.0
2006-04-17 11:28:00,103.105,103.123,103.093,103.1,31662398.0
2006-04-17 11:29:00,103.055,103.11,103.055,103.1,114039469.0
2006-04-17 11:30:00,103.11,103.11,103.098,103.103,74877615.0
2006-04-17 11:31:00,103.102,103.11,103.102,103.11,114247000.0
2006-04-17 11:32:00,103.107,103.107,103.097,103.1,94184193.0
2006-04-17 11:33:00,103.105,103.11,103.093,103.093,134257753.0
2006-04-17 11:34:00,103.095,103.1,103.045,103.095,41221702.0
2006-04-17 11:35:00,103.092,103.095,103.077,103.095,78373140.0
2006-04-17 11:36:00,103.092,103.108,103.085,103.1,68812022.0
2006-04-17 11:37:00,103.1,103.1,103.037,103.067,59164398.0
2006-04-17 11:38:00,103.08,103.087,103.06,103.06,48440437.0
2006-04-17 11:39:00,103.055,103.07,103.055,103.06,96075103.0
2006-04-17 11:40:00,103.055,103.07,103.04,103.04,98256523.0
2006-04-17 11:41:00,103.03,103.05,103.025,103.035,268080053.0
2006-04-17 11:42:00,103.04,103.045,103.032,103.045,17885561.0
2006-04-17 11:43:00,103.03,103.06,103.03,103.06,51528724.0
2006-04-17 11:44:00,103.05,103.063,103.048,103.048,78344398.0
2006-04-17 11:45:00,103.05,103.06,103.046,103.057,21383408.0
2006-04-17 11:46:00,103.057,103.057,103.048,103.05,75320230.0
2006-04-17 11:47:00,103.04,103.045,103.03,103.045,40027357.0
2006-04-17 11:48:00,103.03,103.058,103.023,103.057,210817392.0
2006-04-17 11:49:00,103.05,103.07,103.05,103.07,149571180.0
2006-04-17 11:50:00,103.075,103.075,103.043,103.043,82554324.0
2006-04-17 11:51:00,103.043,103.047,103.025,103.033,48850616.0
2006-04-17 11:52:00,103.035,103.04,103.015,103.04,95319632.0
2006-04-17 11:53:00,103.04,103.056,103.038,103.05,35666199.0
2006-04-17 11:54:00,103.05,103.055,103.05,103.05,41507273.0
2006-04-17 11:55:00,103.05,103.058,103.05,103.055,12327565.0
2006-04-17 11:56:00,103.06,103.06,103.045,103.06,276182725.0
2006-04-17 11:57:00,103.055,103.08,103.055,103.08,13579047.0
2006-04-17 11:58:00,103.08,103.08,103.061,103.063,30332888.0
2006-04-17 11:59:00,103.06,103.069,103.015,103.015,98700071.0
2006-04-17 12:00:00,103.063,103.075,103.063,103.075,58533810.0
2006-04-17 12:01:00,103.07,103.075,103.055,103.063,17673501.0
2006-04-17 12:02:00,103.07,103.08,103.057,103.058,40066984.0
2006-04-17 12:03:00,103.06,103.075,103.06,103.07,113611971.0
2006-04-17 12:04:00,103.063,103.07,103.057,103.065,84299729.0
2006-04-17 12:05:00,103.067,103.08,103.036,103.08,34305932.0
2006-04-17 12:06:00,103.08,103.082,103.05,103.05,111044035.0
2006-04-17 12:07:00,103.06,103.07,103.05,103.07,115798219.0
2006-04-17 12:08:00,103.06,103.065,103.04,103.065,17022344.0
2006-04-17 12:09:00,103.065,103.075,103.065,103.07,60996045.0
2006-04-17 12:10:00,103.065,103.065,103.035,103.053,63880161.0
2006-04-17 12:11:00,103.06,103.069,103.048,103.048,33018686.0
2006-04-17 12:12:00,103.05,103.059,103.05,103.055,182783213.0
2006-04-17 12:13:00,103.043,103.055,103.005,103.042,104385954.0
2006-04-17 12:14:00,103.05,103.05,103.0,103.01,65420237.0
2006-04-17 12:15:00,103.015,103.035,103.015,103.035,59616020.0
2006-04-17 12:16:00,103.03,103.045,103.024,103.028,17266981.0
2006-04-17 12:17:00,103.025,103.055,103.025,103.047,88876690.0
2006-04-17 12:18:00,103.03,103.08,103.03,103.07,33477713.0
2006-04-17 12:19:00,103.065,103.09,103.062,103.09,45652178.0
2006-04-17 12:20:00,103.085,103.095,103.08,103.095,129335766.0
2006-04-17 12:21:00,103.105,103.105,103.037,103.09,6220538.0
2006-04-17 12:22:00,103.083,103.14,103.083,103.115,92659002.0
2006-04-17 12:23:00,103.113,103.15,103.113,103.133,135229808.0
2006-04-17 12:24:00,103.14,103.14,103.076,103.105,82335600.0
2006-04-17 12:25:00,103.105,103.123,103.105,103.107,35745816.0
2006-04-17 12:26:00,103.113,103.125,103.113,103.125,25370915.0
2006-04-17 12:27:00,103.125,103.125,103.09,103.1,47114355.0
2006-04-17 12:28:00,103.098,103.105,103.093,103.095,78491866.0
2006-04-17 12:29:00,103.095,103.1,103.09,103.1,15313352.0
2006-04-17 12:30:00,103.085,103.115,103.048,103.115,34838229.0
2006-04-17 12:31:00,103.113,103.114,103.095,103.095,75282342.0
2006-04-17 12:32:00,103.09,103.11,103.09,103.095,66194971.0
2006-04-17 12:33:00,103.095,103.105,103.083,103.083,247738719.0
2006-04-17 12:34:00,103.09,103.1,103.075,103.083,58771604.0
2006-04-17 12:35:00,103.09,103.09,103.08,103.09,34742112.0
2006-04-17 12:36:00,103.083,103.095,103.07,103.095,115987071.0
2006-04-17 12:37:00,103.085,103.09,103.077,103.08,17703105.0
2006-04-17 12:38:00,103.09,103.09,103.075,103.08,78006231.0
2006-04-17 12:39:00,103.075,103.09,103.071,103.09,29749654.0
2006-04-17 12:40:00,103.09,103.09,103.072,103.075,41513286.0
2006-04-17 12:41:00,103.085,103.085,103.07,103.075,164298283.0
2006-04-17 12:42:00,103.08,103.08,103.005,103.005,170024644.0
2006-04-17 12:43:00,103.048,103.056,103.048,103.05,39835495.0
2006-04-17 12:44:00,103.045,103.055,103.04,103.045,144611993.0
2006-04-17 12:45:00,103.045,103.053,103.038,103.04,29397873.0
2006-04-17 12:46:00,103.035,103.038,103.018,103.022,17180991.0
2006-04-17 12:47:00,103.023,103.039,102.978,103.035,93618392.0
2006-04-17 12:48:00,103.04,103.04,103.01,103.03,22735776.0
2006-04-17 12:49:00,103.02,103.03,103.02,103.03,25705654.0
2006-04-17 12:50:00,103.03,103.03,103.02,103.03,68291811.0
2006-04-17 12:51:00,103.03,103.03,103.021,103.025,39448802.0
2006-04-17 12:52:00,103.02,103.04,102.979,103.02,4092996.0
2006-04-17 12:53:00,103.02,103.03,103.01,103.03,45019139.0
2006-04-17 12:54:00,103.025,103.031,103.015,103.025,46349679.0
2006-04-17 12:55:00,103.02,103.025,103.008,103.025,152116523.0
2006-04-17 12:56:00,103.01,103.031,103.007,103.015,163310883.0
2006-04-17 12:57:00,103.013,103.025,103.007,103.015,284428189.0
2006-04-17 12:58:00,103.01,103.02,103.005,103.015,283499912.0
2006-04-17 12:59:00,103.012,103.04,103.012,103.04,96994245.0
2006-04-17 13:00:00,103.03,103.048,103.03,103.048,53911541.0
2006-04-17 13:01:00,103.038,103.055,103.038,103.05,129089716.0
2006-04-17 13:02:00,103.048,103.055,103.046,103.047,38615848.0
2006-04-17 13:03:00,103.037,103.05,103.037,103.05,13455118.0
2006-04-17 13:04:00,103.045,103.05,103.04,103.045,79855676.0
2006-04-17 13:05:00,103.045,103.055,103.045,103.055,21640893.0
2006-04-17 13:06:00,103.065,103.065,103.05,103.05,86664259.0
2006-04-17 13:07:00,103.065,103.07,103.05,103.05,284754917.0
2006-04-17 13:08:00,103.045,103.05,103.042,103.045,27562173.0
2006-04-17 13:09:00,103.047,103.055,103.04,103.045,272937702.0
2006-04-17 13:10:00,103.04,103.045,103.037,103.037,116380570.0
2006-04-17 13:11:00,103.05,103.05,103.025,103.025,15234559.0
2006-04-17 13:12:00,103.025,103.045,103.025,103.03,199211995.0
2006-04-17 13:13:00,103.025,103.025,102.97,102.98,94713828.0
2006-04-17 13:14:00,102.985,102.99,102.972,102.973,52446625.0
2006-04-17 13:15:00,102.98,102.992,102.95,102.965,34477324.0
2006-04-17 13:16:00,102.97,102.974,102.907,102.935,145015308.0
2006-04-17 13:17:00,102.935,102.94,102.927,102.94,164665955.0
2006-04-17 13:18:00,102.935,102.935,102.89,102.92,123160200.0
2006-04-17 13:19:00,102.92,102.937,102.91,102.937,220478148.0
2006-04-17 13:20:00,102.94,102.95,102.9,102.9,210961795.0
2006-04-17 13:21:00,102.9,102.92,102.9,102.92,93157636.0
2006-04-17 13:22:00,102.913,102.93,102.867,102.867,115222579.0
2006-04-17 13:23:00,102.868,102.868,102.848,102.86,33454905.0
2006-04-17 13:24:00,102.852,102.881,102.852,102.88,85741893.0
2006-04-17 13:25:00,102.87,102.88,102.867,102.87,48401910.0
2006-04-17 13:26:00,102.89,102.92,102.885,102.885,31568225.0
2006-04-17 13:27:00,102.895,102.902,102.885,102.895,138962049.0
2006-04-17 13:28:00,102.89,102.892,102.874,102.875,192165795.0
2006-04-17 13:29:00,102.875,102.895,102.875,102.895,12209570.0
2006-04-17 13:30:00,102.89,102.919,102.845,102.845,88059125.0
2006-04-17 13:31:00,102.905,102.905,102.89,102.895,45800406.0
2006-04-17 13:32:00,102.893,102.905,102.892,102.897,47360439.0
2006-04-17 13:33:00,102.893,102.9,102.875,102.9,42008400.0
2006-04-17 13:34:00,102.895,102.915,102.877,102.89,53894974.0
2006-04-17 13:35:00,102.89,102.91,102.88,102.9,150892383.0
2006-04-17 13:36:00,102.898,102.92,102.888,102.92,111981452.0
2006-04-17 13:37:00,102.92,102.955,102.905,102.925,53179964.0
2006-04-17 13:38:00,102.925,102.933,102.875,102.877,224664448.0
2006-04-17 13:39:00,102.885,102.91,102.88,102.88,39475763.0
2006-04-17 13:40:00,102.885,102.885,102.845,102.845,30431652.0
2006-04-17 13:41:00,102.85,102.855,102.825,102.825,85757485.0
2006-04-17 13:42:00,102.825,102.842,102.782,102.81,167329803.0
2006-04-17 13:43:00,102.82,102.875,102.79,102.875,24548612.0
2006-04-17 13:44:00,102.875,102.875,102.768,102.768,33031465.0
2006-04-17 13:45:00,102.77,102.808,102.75,102.78,25765590.0
2006-04-17 13:46:00,102.757,102.835,102.743,102.835,106365742.0
2006-04-17 13:47:00,102.84,102.843,102.807,102.835,79537480.0
2006-04-17 13:48:00,102.835,102.835,102.82,102.835,16471441.0
2006-04-17 13:49:00,102.84,102.84,102.795,102.795,313874499.0
2006-04-17 13:50:00,102.79,102.815,102.73,102.73,11937204.0
2006-04-17 13:51:00,102.723,102.763,102.723,102.745,44482643.0
2006-04-17 13:52:00,102.755,102.79,102.745,102.77,32740414.0
2006-04-17 13:53:00,102.757,102.775,102.74,102.74,102194830.0
2006-04-17 13:54:00,102.735,102.765,102.735,102.75,24302087.0
2006-04-17 13:55:00,102.745,102.77,102.745,102.745,181542795.0
2006-04-17 13:56:00,102.75,102.77,102.74,102.755,43726454.0
2006-04-17 13:57:00,102.753,102.77,102.74,102.77,310452606.0
2006-04-17 13:58:00,102.772,102.81,102.772,102.81,85434441.0
2006-04-17 13:59:00,102.815,102.857,102.815,102.83,12463480.0
2006-04-17 14:00:00,102.853,102.853,102.802,102.803,13987449.0
2006-04-17 14:01:00,102.805,102.82,102.785,102.82,90405366.0
2006-04-17 14:02:00,102.815,102.853,102.815,102.85,45787692.0
2006-04-17 14:03:00,102.845,102.855,102.835,102.845,64041509.0
2006-04-17 14:04:00,102.85,102.86,102.825,102.84,99760758.0
2006-04-17 14:05:00,102.845,102.85,102.81,102.815,100067808.0
2006-04-17 14:06:00,102.82,102.84,102.82,102.83,83419187.0
2006-04-17 14:07:00,102.833,102.86,102.833,102.86,314810699.0
2006-04-17 14:08:00,102.875,102.875,102.828,102.85,34752531.0
2006-04-17 14:09:00,102.835,102.875,102.835,102.865,89389697.0
2006-04-17 14:10:00,102.863,102.863,102.835,102.84,44503898.0
2006-04-17 14:11:00,102.85,102.861,102.828,102.845,18151471.0
2006-04-17 14:12:00,102.85,102.865,102.835,102.835,41730030.0
2006-04-17 14:13:00,102.84,102.84,102.83,102.835,150653457.0
2006-04-17 14:14:00,102.84,102.84,102.81,102.835,56468358.0
2006-04-17 14:15:00,102.837,102.852,102.823,102.83,95039158.0
2006-04-17 14:16:00,102.84,102.851,102.835,102.85,30852210.0
2006-04-17 14:17:00,102.84,102.865,102.84,102.842,50086389.0
2006-04-17 14:18:00,102.855,102.855,102.79,102.79,7777720.0
2006-04-17 14:19:00,102.793,102.805,102.753,102.753,15570274.0
2006-04-17 14:20:00,102.76,102.81,102.741,102.775,6447700.0
2006-04-17 14:21:00,102.77,102.77,102.703,102.715,31485663.0
2006-04-17 14:22:00,102.71,102.725,102.685,102.705,4489901.0
2006-04-17 14:23:00,102.707,102.745,102.585,102.598,37747028.0
2006-04-17 14:24:00,102.59,102.615,102.565,102.565,270610186.0
2006-04-17 14:25:00,102.58,102.607,102.555,102.59,61729021.0
2006-04-17 14:26:00,102.62,102.625,102.563,102.583,25096345.0
2006-04-17 14:27:00,102.578,102.63,102.578,102.615,120189403.0
2006-04-17 14:28:00,102.615,102.655,102.615,102.65,79784457.0
2006-04-17 14:29:00,102.643,102.672,102.62,102.655,159646012.0
2006-04-17 14:30:00,102.647,102.68,102.62,102.64,102163786.0
2006-04-17 14:31:00,102.647,102.653,102.605,102.605,58921037.0
2006-04-17 14:32:00,102.59,102.615,102.57,102.58,44023185.0
2006-04-17 14:33:00,102.585,102.63,102.585,102.63,64412924.0
2006-04-17 14:34:00,102.623,102.673,102.615,102.615,156355558.0
2006-04-17 14:35:00,102.62,102.63,102.61,102.63,62978536.0
2006-04-17 14:36:00,102.627,102.685,102.627,102.66,98577877.0
2006-04-17 14:37:00,102.657,102.685,102.645,102.685,13691379.0
2006-04-17 14:38:00,102.695,102.695,102.668,102.67,25792340.0
2006-04-17 14:39:00,102.675,102.695,102.672,102.672,124227143.0
2006-04-17 14:40:00,102.67,102.69,102.645,102.67,9168147.0
2006-04-17 14:41:00,102.67,102.69,102.665,102.67,42377134.0
2006-04-17 14:42:00,102.667,102.677,102.64,102.677,24147337.0
2006-04-17 14:43:00,102.68,102.69,102.675,102.69,42951844.0
2006-04-17 14:44:00,102.685,102.71,102.673,102.69,114036512.0
2006-04-17 14:45:00,102.685,102.697,102.645,102.645,55767656.0
2006-04-17 14:46:00,102.645,102.67,102.635,102.66,44812669.0
2006-04-17 14:47:00,102.657,102.67,102.645,102.655,6232329.0
2006-04-17 14:48:00,102.66,102.68,102.65,102.65,128174492.0
2006-04-17 14:49:00,102.647,102.665,102.646,102.665,132497786.0
2006-04-17 14:50:00,102.663,102.705,102.663,102.69,31836632.0
2006-04-17 14:51:00,102.695,102.71,102.68,102.71,61253920.0
2006-04-17 14:52:00,102.705,102.735,102.705,102.735,23375812.0
2006-04-17 14:53:00,102.745,102.85,102.725,102.85,29822059.0
2006-04-17 14:54:00,102.855,102.92,102.842,102.905,34375933.0
2006-04-17 14:55:00,102.895,102.895,102.84,102.84,102802466.0
2006-04-17 14:56:00,102.848,102.85,102.79,102.79,143725003.0
2006-04-17 14:57:00,102.78,102.785,102.69,102.785,33815839.0
2006-04-17 14:58:00,102.79,102.825,102.79,102.825,142701634.0
2006-04-17 14:59:00,102.815,102.84,102.79,102.8,22137445.0
2006-04-17 15:00:00,102.788,102.8,102.788,102.795,51720842.0
2006-04-17 15:01:00,102.792,102.8,102.785,102.785,74250905.0
2006-04-17 15:02:00,102.795,102.8,102.79,102.8,40995344.0
2006-04-17 15:03:00,102.793,102.8,102.79,102.795,211294698.0
2006-04-17 15:04:00,102.8,102.8,102.785,102.795,180885375.0
2006-04-17 15:05:00,102.795,102.8,102.787,102.79,213162953.0
2006-04-17 15:06:00,102.793,102.8,102.787,102.795,59256324.0
2006-04-17 15:07:00,102.795,102.8,102.79,102.795,54168477.0
2006-04-17 15:08:00,102.795,102.811,102.792,102.795,117879319.0
2006-04-17 15:09:00,102.795,102.815,102.734,102.79,73446755.0
2006-04-17 15:10:00,102.785,102.785,102.723,102.73,60905698.0
2006-04-17 15:11:00,102.723,102.758,102.723,102.74,66120430.0
2006-04-17 15:12:00,102.737,102.751,102.736,102.745,43459083.0
2006-04-17 15:13:00,102.745,102.78,102.735,102.75,13403649.0
2006-04-17 15:14:00,102.752,102.8,102.752,102.78,27891161.0
2006-04-17 15:15:00,102.79,102.805,102.78,102.805,58752793.0
2006-04-17 15:16:00,102.795,102.815,102.795,102.795,134688934.0
2006-04-17 15:17:00,102.795,102.81,102.769,102.81,44037868.0
2006-04-17 15:18:00,102.815,102.845,102.775,102.785,179772428.0
2006-04-17 15:19:00,102.78,102.817,102.775,102.785,66069614.0
2006-04-17 15:20:00,102.78,102.81,102.78,102.8,82986599.0
2006-04-17 15:21:00,102.8,102.83,102.8,102.807,171657223.0
2006-04-17 15:22:00,102.81,102.84,102.81,102.823,122748925.0
2006-04-17 15:23:00,102.835,102.845,102.81,102.825,8145567.0
2006-04-17 15:24:00,102.83,102.835,102.815,102.835,158187289.0
2006-04-17 15:25:00,102.83,102.84,102.809,102.818,33725400.0
2006-04-17 15:26:00,102.815,102.86,102.815,102.845,22148252.0
2006-04-17 15:27:00,102.847,102.847,102.799,102.81,82410309.0
2006-04-17 15:28:00,102.815,102.815,102.76,102.775,70636103.0
2006-04-17 15:29:00,102.79,102.835,102.78,102.78,51185630.0
2006-04-17 15:30:00,102.79,102.815,102.755,102.815,145898427.0
2006-04-17 15:31:00,102.808,102.855,102.8,102.8,18554104.0
2006-04-17 15:32:00,102.8,102.835,102.79,102.835,21179307.0
2006-04-17 15:33:00,102.84,102.86,102.792,102.815,30946872.0
2006-04-17 15:34:00,102.815,102.828,102.798,102.81,373661750.0
2006-04-17 15:35:00,102.82,102.82,102.79,102.79,18874111.0
2006-04-17 15:36:00,102.795,102.82,102.795,102.82,107907425.0
2006-04-17 15:37:00,102.815,102.82,102.805,102.805,47248692.0
2006-04-17 15:38:00,102.81,102.84,102.81,102.84,24991165.0
2006-04-17 15:39:00,102.83,102.85,102.82,102.82,69440349.0
2006-04-17 15:40:00,102.813,102.813,102.755,102.8,100699221.0
2006-04-17 15:41:00,102.8,102.85,102.781,102.85,32977754.0
2006-04-17 15:42:00,102.843,102.87,102.843,102.853,24197285.0
2006-04-17 15:43:00,102.853,102.865,102.805,102.833,46718779.0
2006-04-17 15:44:00,102.835,102.873,102.805,102.805,70493619.0
2006-04-17 15:45:00,102.85,102.87,102.835,102.84,32598881.0
2006-04-17 15:46:00,102.845,102.865,102.835,102.845,134594159.0
2006-04-17 15:47:00,102.82,102.877,102.82,102.83,434471003.0
2006-04-17 15:48:00,102.83,102.845,102.808,102.83,94495573.0
2006-04-17 15:49:00,102.84,102.855,102.818,102.84,31723485.0
2006-04-17 15:50:00,102.86,102.92,102.86,102.88,90714787.0
2006-04-17 15:51:00,102.89,102.89,102.85,102.877,30389609.0
2006-04-17 15:52:00,102.875,102.875,102.83,102.87,21708233.0
2006-04-17 15:53:00,102.86,102.86,102.83,102.855,45104965.0
2006-04-17 15:54:00,102.845,102.86,102.842,102.842,101933987.0
2006-04-17 15:55:00,102.85,102.85,102.82,102.835,26097531.0
2006-04-17 15:56:00,102.828,102.875,102.828,102.875,14107154.0
2006-04-17 15:57:00,102.88,102.905,102.865,102.865,72794815.0
2006-04-17 15:58:00,102.865,102.865,102.83,102.83,39043575.0
2006-04-17 15:59:00,102.82,102.845,102.82,102.845,119173199.0
2006-04-17 16:00:00,102.84,102.86,102.825,102.86,26580548.0
2006-04-17 16:01:00,102.855,102.855,102.83,102.83,89698486.0
2006-04-17 16:02:00,102.82,102.829,102.797,102.797,68161423.0
2006-04-17 16:03:00,102.797,102.825,102.797,102.81,50023863.0
2006-04-17 16:04:00,102.817,102.833,102.782,102.833,65078565.0
2006-04-17 16:05:00,102.83,102.833,102.82,102.82,112040675.0
2006-04-17 16:06:00,102.827,102.83,102.823,102.83,22067273.0
2006-04-17 16:07:00,102.83,102.85,102.83,102.84,27333591.0
2006-04-17 16:08:00,102.835,102.86,102.834,102.86,52364470.0
2006-04-17 16:09:00,102.855,102.855,102.835,102.84,76581835.0
2006-04-17 16:10:00,102.838,102.838,102.78,102.805,29786867.0
2006-04-17 16:11:00,102.81,102.82,102.802,102.82,10175930.0
2006-04-17 16:12:00,102.812,102.819,102.8,102.805,212163053.0
2006-04-17 16:13:00,102.81,102.825,102.779,102.825,130139855.0
2006-04-17 16:14:00,102.825,102.865,102.825,102.865,107631016.0
2006-04-17 16:15:00,102.86,102.86,102.85,102.86,51597334.0
2006-04-17 16:16:00,102.855,102.897,102.845,102.865,106916205.0
2006-04-17 16:17:00,102.865,102.874,102.84,102.855,168162862.0
2006-04-17 16:18:00,102.86,102.873,102.845,102.845,46150833.0
2006-04-17 16:19:00,102.855,102.89,102.855,102.89,75261500.0
2006-04-17 16:20:00,102.885,102.885,102.85,102.858,37512994.0
2006-04-17 16:21:00,102.868,102.868,102.83,102.83,48514229.0
2006-04-17 16:22:00,102.84,102.893,102.83,102.893,78151477.0
2006-04-17 16:23:00,102.895,102.935,102.885,102.93,20523794.0
2006-04-17 16:24:00,102.922,102.923,102.895,102.895,48570918.0
2006-04-17 16:25:00,102.89,102.903,102.885,102.903,82332970.0
2006-04-17 16:26:00,102.905,102.905,102.898,102.9,62909655.0
2006-04-17 16:27:00,102.892,102.925,102.892,102.9,41844533.0
2006-04-17 16:28:00,102.91,102.91,102.888,102.91,75904640.0
2006-04-17 16:29:00,102.91,102.925,102.903,102.903,32041502.0
2006-04-17 16:30:00,102.9,102.925,102.9,102.92,64961367.0
2006-04-17 16:31:00,102.91,102.928,102.861,102.877,128791751.0
2006-04-17 16:32:00,102.875,102.875,102.84,102.85,42991884.0
2006-04-17 16:33:00,102.847,102.875,102.847,102.86,33663214.0
2006-04-17 16:34:00,102.853,102.862,102.85,102.85,37988202.0
2006-04-17 16:35:00,102.85,102.85,102.768,102.773,15937062.0
2006-04-17 16:36:00,102.78,102.79,102.763,102.78,19161787.0
2006-04-17 16:37:00,102.785,102.795,102.749,102.785,155771708.0
2006-04-17 16:38:00,102.79,102.825,102.79,102.825,25670658.0
2006-04-17 16:39:00,102.815,102.85,102.811,102.85,19754544.0
2006-04-17 16:40:00,102.845,102.845,102.815,102.815,81045123.0
2006-04-17 16:41:00,102.81,102.853,102.81,102.82,50744557.0
2006-04-17 16:42:00,102.81,102.829,102.81,102.82,90479339.0
2006-04-17 16:43:00,102.82,102.82,102.715,102.715,38874676.0
2006-04-17 16:44:00,102.75,102.81,102.715,102.745,51541316.0
2006-04-17 16:45:00,102.745,102.755,102.722,102.73,48051264.0
2006-04-17 16:46:00,102.735,102.745,102.71,102.73,27561125.0
2006-04-17 16:47:00,102.72,102.72,102.697,102.705,108550276.0
2006-04-17 16:48:00,102.705,102.705,102.67,102.67,67204288.0
2006-04-17 16:49:00,102.67,102.695,102.67,102.69,104176229.0
2006-04-17 16:50:00,102.68,102.725,102.68,102.725,77960813.0
2006-04-17 16:51:00,102.717,102.732,102.687,102.715,148385635.0
2006-04-17 16:52:00,102.705,102.735,102.705,102.71,161968293.0
2006-04-17 16:53:00,102.71,102.715,102.685,102.715,52374300.0
2006-04-17 16:54:00,102.72,102.723,102.687,102.705,33651014.0
2006-04-17 16:55:00,102.71,102.71,102.645,102.645,44394012.0
2006-04-17 16:56:00,102.65,102.678,102.65,102.677,29862786.0
2006-04-17 16:57:00,102.688,102.705,102.67,102.695,68516590.0
2006-04-17 16:58:00,102.695,102.72,102.694,102.72,88395654.0
2006-04-17 16:59:00,102.72,102.775,102.7,102.765,101409775.0
2006-04-17 17:00:00,102.705,102.78,102.705,102.75,96461569.0
2006-04-17 17:01:00,102.755,102.755,102.713,102.713,143605916.0
2006-04-17 17:02:00,102.725,102.74,102.72,102.72,144617564.0
2006-04-17 17:03:00,102.715,102.74,102.7,102.74,69337954.0
2006-04-17 17:04:00,102.745,102.745,102.712,102.712,38368671.0
2006-04-17 17:05:00,102.715,102.735,102.715,102.72,201279485.0
2006-04-17 17:06:00,102.73,102.74,102.73,102.74,111176936.0
2006-04-17 17:07:00,102.735,102.766,102.734,102.743,114044180.0
2006-04-17 17:08:00,102.745,102.76,102.73,102.74,132391382.0
2006-04-17 17:09:00,102.75,102.79,102.75,102.78,68081865.0
2006-04-17 17:10:00,102.785,102.785,102.721,102.775,66539783.0
2006-04-17 17:11:00,102.78,102.79,102.776,102.783,146280204.0
2006-04-17 17:12:00,102.777,102.794,102.765,102.765,51649992.0
2006-04-17 17:13:00,102.78,102.79,102.76,102.76,49142305.0
2006-04-17 17:14:00,102.77,102.78,102.763,102.78,86092777.0
2006-04-17 17:15:00,102.78,102.78,102.764,102.773,50664630.0
2006-04-17 17:16:00,102.773,102.787,102.755,102.78,33682931.0
2006-04-17 17:17:00,102.775,102.784,102.77,102.77,45433222.0
2006-04-17 17:18:00,102.76,102.768,102.743,102.743,40576673.0
2006-04-17 17:19:00,102.74,102.748,102.718,102.743,72311339.0
2006-04-17 17:20:00,102.745,102.755,102.737,102.737,72466058.0
2006-04-17 17:21:00,102.755,102.755,102.737,102.74,68449541.0
2006-04-17 17:22:00,102.74,102.751,102.715,102.72,59059216.0
2006-04-17 17:23:00,102.738,102.756,102.73,102.73,173562642.0
2006-04-17 17:24:00,102.73,102.745,102.718,102.732,110163691.0
2006-04-17 17:25:00,102.727,102.73,102.72,102.73,62825913.0
2006-04-17 17:26:00,102.735,102.755,102.675,102.675,45106652.0
2006-04-17 17:27:00,102.725,102.76,102.697,102.76,26246245.0
2006-04-17 17:28:00,102.743,102.8,102.743,102.783,36936114.0
2006-04-17 17:29:00,102.783,102.783,102.74,102.76,46799954.0
2006-04-17 17:30:00,102.76,102.76,102.74,102.74,56190967.0
2006-04-17 17:31:00,102.745,102.745,102.7,102.71,87426439.0
2006-04-17 17:32:00,102.708,102.735,102.708,102.735,39315645.0
2006-04-17 17:33:00,102.735,102.737,102.73,102.735,140265940.0
2006-04-17 17:34:00,102.74,102.755,102.73,102.735,24190633.0
2006-04-17 17:35:00,102.727,102.75,102.727,102.75,50320785.0
2006-04-17 17:36:00,102.755,102.755,102.73,102.73,22331457.0
2006-04-17 17:37:00,102.725,102.73,102.718,102.725,157167819.0
2006-04-17 17:38:00,102.685,102.75,102.685,102.733,54701725.0
2006-04-17 17:39:00,102.735,102.76,102.733,102.75,228271986.0
2006-04-17 17:40:00,102.74,102.775,102.728,102.75,62618822.0
2006-04-17 17:41:00,102.75,102.75,102.715,102.715,70010873.0
2006-04-17 17:42:00,102.707,102.73,102.705,102.72,66868637.0
2006-04-17 17:43:00,102.718,102.718,102.67,102.7,68015922.0
2006-04-17 17:44:00,102.695,102.712,102.695,102.712,68272971.0
2006-04-17 17:45:00,102.71,102.755,102.71,102.745,103337766.0
2006-04-17 17:46:00,102.755,102.755,102.715,102.73,137317551.0
2006-04-17 17:47:00,102.735,102.74,102.717,102.717,26066487.0
2006-04-17 17:48:00,102.725,102.743,102.715,102.715,43012984.0
2006-04-17 17:49:00,102.72,102.74,102.72,102.72,133719649.0
2006-04-17 17:50:00,102.725,102.76,102.725,102.76,83307473.0
2006-04-17 17:51:00,102.775,102.775,102.74,102.758,34575219.0
2006-04-17 17:52:00,102.765,102.77,102.755,102.77,38583254.0
2006-04-17 17:53:00,102.775,102.805,102.765,102.805,43773328.0
2006-04-17 17:54:00,102.805,102.816,102.795,102.795,87666764.0
2006-04-17 17:55:00,102.8,102.8,102.755,102.76,144718127.0
2006-04-17 17:56:00,102.765,102.765,102.735,102.735,52461384.0
2006-04-17 17:57:00,102.735,102.736,102.728,102.73,19511731.0
2006-04-17 17:58:00,102.727,102.734,102.715,102.72,240813879.0
2006-04-17 17:59:00,102.73,102.74,102.685,102.712,112852046.0
2006-04-17 18:00:00,102.71,102.74,102.705,102.73,55941513.0
2006-04-17 18:01:00,102.72,102.74,102.717,102.725,81925064.0
2006-04-17 18:02:00,102.72,102.75,102.72,102.727,78584292.0
2006-04-17 18:03:00,102.733,102.736,102.726,102.735,80697776.0
2006-04-17 18:04:00,102.735,102.76,102.735,102.76,58684694.0
2006-04-17 18:05:00,102.753,102.753,102.745,102.745,49509875.0
2006-04-17 18:06:00,102.748,102.765,102.747,102.765,125856028.0
2006-04-17 18:07:00,102.77,102.8,102.77,102.8,19906139.0
2006-04-17 18:08:00,102.8,102.81,102.778,102.785,20484365.0
2006-04-17 18:09:00,102.785,102.786,102.77,102.77,92156355.0
2006-04-17 18:10:00,102.77,102.789,102.77,102.77,46647858.0
2006-04-17 18:11:00,102.77,102.786,102.77,102.782,78795433.0
2006-04-17 18:12:00,102.79,102.79,102.777,102.78,42418356.0
2006-04-17 18:13:00,102.79,102.8,102.75,102.8,79421039.0
2006-04-17 18:14:00,102.795,102.799,102.743,102.78,35661301.0
2006-04-17 18:15:00,102.775,102.783,102.733,102.77,97460580.0
2006-04-17 18:16:00,102.76,102.785,102.76,102.773,30156142.0
2006-04-17 18:17:00,102.773,102.78,102.773,102.78,67283232.0
2006-04-17 18:18:00,102.785,102.79,102.77,102.77,62924134.0
2006-04-17 18:19:00,102.765,102.783,102.765,102.775,143486910.0
2006-04-17 18:20:00,102.775,102.775,102.74,102.76,79000223.0
2006-04-17 18:21:00,102.76,102.79,102.76,102.777,73614572.0
2006-04-17 18:22:00,102.77,102.786,102.75,102.777,62314061.0
2006-04-17 18:23:00,102.77,102.77,102.735,102.755,30932395.0
2006-04-17 18:24:00,102.745,102.76,102.73,102.76,64515450.0
2006-04-17 18:25:00,102.75,102.77,102.75,102.755,64156843.0
2006-04-17 18:26:00,102.76,102.785,102.743,102.77,164464684.0
2006-04-17 18:27:00,102.765,102.785,102.765,102.78,34193296.0
2006-04-17 18:28:00,102.775,102.86,102.775,102.86,111012573.0
2006-04-17 18:29:00,102.865,102.865,102.83,102.83,31382007.0
2006-04-17 18:30:00,102.825,102.843,102.815,102.82,24069568.0
2006-04-17 18:31:00,102.825,102.856,102.825,102.845,47464324.0
2006-04-17 18:32:00,102.855,102.855,102.84,102.84,142502599.0
2006-04-17 18:33:00,102.837,102.85,102.82,102.845,86721998.0
2006-04-17 18:34:00,102.843,102.88,102.84,102.88,65041223.0
2006-04-17 18:35:00,102.88,102.88,102.865,102.868,42619859.0
2006-04-17 18:36:00,102.88,102.9,102.879,102.9,97327973.0
2006-04-17 18:37:00,102.9,102.9,102.837,102.882,62127406.0
2006-04-17 18:38:00,102.89,102.905,102.875,102.885,110113269.0
2006-04-17 18:39:00,102.885,102.89,102.845,102.855,167315451.0
2006-04-17 18:40:00,102.855,102.89,102.855,102.89,34918357.0
2006-04-17 18:41:00,102.882,102.905,102.875,102.885,61766453.0
2006-04-17 18:42:00,102.89,102.905,102.838,102.905,21550878.0
2006-04-17 18:43:00,102.895,102.895,102.852,102.89,88402186.0
2006-04-17 18:44:00,102.89,102.89,102.883,102.885,28695755.0
2006-04-17 18:45:00,102.895,102.895,102.865,102.865,59554638.0
2006-04-17 18:46:00,102.87,102.87,102.853,102.86,20806202.0
2006-04-17 18:47:00,102.848,102.85,102.825,102.85,68374871.0
2006-04-17 18:48:00,102.845,102.855,102.84,102.85,35744448.0
2006-04-17 18:49:00,102.837,102.87,102.837,102.86,126114682.0
2006-04-17 18:50:00,102.853,102.854,102.835,102.85,192988973.0
2006-04-17 18:51:00,102.85,102.86,102.848,102.86,31081012.0
2006-04-17 18:52:00,102.86,102.86,102.85,102.852,157429622.0
2006-04-17 18:53:00,102.86,102.88,102.86,102.88,174890111.0
2006-04-17 18:54:00,102.872,102.885,102.855,102.855,62438567.0
2006-04-17 18:55:00,102.853,102.877,102.813,102.875,95729193.0
2006-04-17 18:56:00,102.875,102.875,102.852,102.865,76814173.0
2006-04-17 18:57:00,102.865,102.87,102.855,102.87,43418327.0
2006-04-17 18:58:00,102.87,102.895,102.848,102.885,72131087.0
2006-04-17 18:59:00,102.885,102.935,102.885,102.925,124041512.0
2006-04-17 19:00:00,102.925,102.925,102.87,102.9,97703810.0
2006-04-17 19:01:00,102.895,102.92,102.895,102.91,107011792.0
2006-04-17 19:02:00,102.9,102.925,102.9,102.925,520445709.0
2006-04-17 19:03:00,102.93,102.93,102.91,102.91,43485120.0
2006-04-17 19:04:00,102.91,102.915,102.895,102.898,31830043.0
2006-04-17 19:05:00,102.915,102.915,102.88,102.895,96337827.0
2006-04-17 19:06:00,102.895,102.895,102.884,102.885,10979229.0
2006-04-17 19:07:00,102.88,102.897,102.872,102.872,44181918.0
2006-04-17 19:08:00,102.88,102.885,102.85,102.885,72211091.0
2006-04-17 19:09:00,102.83,102.909,102.83,102.858,47254354.0
2006-04-17 19:10:00,102.86,102.878,102.86,102.875,57932579.0
2006-04-17 19:11:00,102.875,102.905,102.875,102.88,49096519.0
2006-04-17 19:12:00,102.885,102.886,102.88,102.885,89850450.0
2006-04-17 19:13:00,102.873,102.915,102.873,102.89,152615690.0
2006-04-17 19:14:00,102.895,102.92,102.895,102.92,39795555.0
2006-04-17 19:15:00,102.915,102.923,102.915,102.915,83107627.0
2006-04-17 19:16:00,102.915,102.923,102.905,102.905,41221554.0
2006-04-17 19:17:00,102.893,102.907,102.893,102.9,71080915.0
2006-04-17 19:18:00,102.895,102.91,102.893,102.91,46765020.0
2006-04-17 19:19:00,102.91,102.935,102.902,102.92,179133222.0
2006-04-17 19:20:00,102.907,102.93,102.907,102.915,23184189.0
2006-04-17 19:21:00,102.917,102.917,102.905,102.915,49941447.0
2006-04-17 19:22:00,102.92,102.92,102.905,102.905,44893773.0
2006-04-17 19:23:00,102.91,102.925,102.91,102.915,25708479.0
2006-04-17 19:24:00,102.91,102.922,102.898,102.92,57495729.0
2006-04-17 19:25:00,102.92,102.92,102.909,102.91,105513311.0
2006-04-17 19:26:00,102.91,102.92,102.887,102.92,102730060.0
2006-04-17 19:27:00,102.92,102.92,102.904,102.91,66566438.0
2006-04-17 19:28:00,102.908,102.93,102.89,102.89,551394068.0
2006-04-17 19:29:00,102.895,102.925,102.885,102.91,74199128.0
2006-04-17 19:30:00,102.905,102.905,102.89,102.89,70797796.0
2006-04-17 19:31:00,102.89,102.901,102.875,102.887,72282526.0
2006-04-17 19:32:00,102.88,102.88,102.845,102.85,152023360.0
2006-04-17 19:33:00,102.865,102.865,102.83,102.855,58646376.0
2006-04-17 19:34:00,102.855,102.855,102.82,102.83,119994194.0
2006-04-17 19:35:00,102.823,102.823,102.8,102.813,28378335.0
2006-04-17 19:36:00,102.815,102.826,102.807,102.813,230874617.0
2006-04-17 19:37:00,102.815,102.84,102.809,102.81,45963609.0
2006-04-17 19:38:00,102.8,102.814,102.795,102.812,225974697.0
2006-04-17 19:39:00,102.825,102.83,102.814,102.817,19151180.0
2006-04-17 19:40:00,102.82,102.85,102.82,102.835,150591357.0
2006-04-17 19:41:00,102.835,102.838,102.83,102.83,64402271.0
2006-04-17 19:42:00,102.785,102.83,102.785,102.802,114002460.0
2006-04-17 19:43:00,102.803,102.814,102.766,102.795,154186839.0
2006-04-17 19:44:00,102.787,102.797,102.787,102.793,50910451.0
2006-04-17 19:45:00,102.795,102.803,102.792,102.792,11155496.0
2006-04-17 19:46:00,102.795,102.815,102.787,102.815,150658804.0
2006-04-17 19:47:00,102.805,102.812,102.797,102.8,91593051.0
2006-04-17 19:48:00,102.79,102.81,102.758,102.79,118620589.0
2006-04-17 19:49:00,102.805,102.81,102.798,102.798,17162381.0
2006-04-17 19:50:00,102.8,102.8,102.79,102.792,246457141.0
2006-04-17 19:51:00,102.8,102.8,102.747,102.747,120371183.0
2006-04-17 19:52:00,102.747,102.76,102.747,102.76,166737988.0
2006-04-17 19:53:00,102.77,102.783,102.765,102.783,112625629.0
2006-04-17 19:54:00,102.78,102.839,102.78,102.8,24861599.0
2006-04-17 19:55:00,102.803,102.805,102.8,102.8,89807205.0
2006-04-17 19:56:00,102.798,102.798,102.746,102.783,18075843.0
2006-04-17 19:57:00,102.78,102.787,102.78,102.78,33542662.0
2006-04-17 19:58:00,102.795,102.805,102.78,102.78,62895291.0
2006-04-17 19:59:00,102.79,102.792,102.765,102.775,85259232.0
2006-04-17 20:00:00,102.773,102.792,102.773,102.78,16062697.0
2006-04-17 20:01:00,102.78,102.78,102.758,102.758,82518920.0
2006-04-17 20:02:00,102.765,102.77,102.743,102.77,107246986.0
2006-04-17 20:03:00,102.765,102.77,102.72,102.765,109248117.0
2006-04-17 20:04:00,102.77,102.783,102.76,102.78,65919112.0
2006-04-17 20:05:00,102.78,102.792,102.741,102.788,107503757.0
2006-04-17 20:06:00,102.777,102.793,102.775,102.775,52387339.0
2006-04-17 20:07:00,102.773,102.774,102.76,102.77,101170280.0
2006-04-17 20:08:00,102.765,102.775,102.76,102.775,38909207.0
2006-04-17 20:09:00,102.78,102.78,102.75,102.757,159371271.0
2006-04-17 20:10:00,102.77,102.77,102.74,102.755,53873219.0
2006-04-17 20:11:00,102.755,102.755,102.7,102.71,39300476.0
2006-04-17 20:12:00,102.72,102.77,102.72,102.77,7821710.0
2006-04-17 20:13:00,102.762,102.762,102.738,102.738,110389485.0
2006-04-17 20:14:00,102.745,102.746,102.733,102.743,41018769.0
2006-04-17 20:15:00,102.75,102.767,102.75,102.765,60122587.0
2006-04-17 20:16:00,102.775,102.775,102.75,102.755,56708984.0
2006-04-17 20:17:00,102.753,102.773,102.752,102.752,118374870.0
2006-04-17 20:18:00,102.753,102.795,102.751,102.752,111079654.0
2006-04-17 20:19:00,102.752,102.78,102.743,102.753,100580103.0
2006-04-17 20:20:00,102.753,102.76,102.748,102.76,90054045.0
2006-04-17 20:21:00,102.76,102.76,102.743,102.75,44806824.0
2006-04-17 20:22:00,102.74,102.75,102.703,102.715,51936176.0
2006-04-17 20:23:00,102.72,102.72,102.695,102.71,19039894.0
2006-04-17 20:24:00,102.705,102.723,102.705,102.705,36720770.0
2006-04-17 20:25:00,102.713,102.72,102.713,102.72,31855995.0
2006-04-17 20:26:00,102.708,102.753,102.708,102.737,114185978.0
2006-04-17 20:27:00,102.743,102.776,102.715,102.715,52331154.0
2006-04-17 20:28:00,102.755,102.765,102.745,102.76,50541207.0
2006-04-17 20:29:00,102.76,102.76,102.74,102.752,33522557.0
2006-04-17 20:30:00,102.76,102.77,102.755,102.755,16668198.0
2006-04-17 20:31:00,102.755,102.78,102.745,102.78,120293369.0
2006-04-17 20:32:00,102.78,102.78,102.762,102.77,149641232.0
2006-04-17 20:33:00,102.775,102.79,102.76,102.76,36714681.0
2006-04-17 20:34:00,102.77,102.77,102.732,102.755,64639808.0
2006-04-17 20:35:00,102.76,102.76,102.743,102.745,103642473.0
2006-04-17 20:36:00,102.75,102.75,102.738,102.74,103232886.0
2006-04-17 20:37:00,102.75,102.75,102.735,102.75,68074126.0
2006-04-17 20:38:00,102.755,102.765,102.705,102.735,13641363.0
2006-04-17 20:39:00,102.735,102.765,102.735,102.75,67283802.0
2006-04-17 20:40:00,102.755,102.77,102.727,102.75,15809200.0
2006-04-17 20:41:00,102.745,102.75,102.741,102.743,16757164.0
2006-04-17 20:42:00,102.745,102.771,102.745,102.75,161314656.0
2006-04-17 20:43:00,102.76,102.77,102.755,102.77,36824500.0
2006-04-17 20:44:00,102.77,102.77,102.758,102.765,91958458.0
2006-04-17 20:45:00,102.753,102.77,102.753,102.77,103066414.0
2006-04-17 20:46:00,102.775,102.775,102.752,102.752,41335565.0
2006-04-17 20:47:00,102.753,102.775,102.753,102.775,99679289.0
2006-04-17 20:48:00,102.777,102.8,102.75,102.755,78048632.0
2006-04-17 20:49:00,102.765,102.775,102.765,102.765,55700166.0
2006-04-17 20:50:00,102.775,102.8,102.752,102.8,67797127.0
2006-04-17 20:51:00,102.8,102.8,102.775,102.775,67878655.0
2006-04-17 20:52:00,102.773,102.785,102.76,102.78,130600359.0
2006-04-17 20:53:00,102.78,102.78,102.758,102.76,28925598.0
2006-04-17 20:54:00,102.76,102.76,102.737,102.737,119237724.0
2006-04-17 20:55:00,102.74,102.76,102.734,102.76,44040784.0
2006-04-17 20:56:00,102.75,102.764,102.74,102.74,101613702.0
2006-04-17 20:57:00,102.745,102.761,102.74,102.75,23900872.0
2006-04-17 20:58:00,102.75,102.763,102.75,102.75,198702218.0
2006-04-17 20:59:00,102.755,102.797,102.745,102.797,22585448.0
2006-04-17 21:00:00,102.798,102.81,102.777,102.81,82724342.0
2006-04-17 21:01:00,102.8,102.811,102.744,102.792,12774450.0
2006-04-17 21:02:00,102.795,102.795,102.76,102.76,70132664.0
2006-04-17 21:03:00,102.785,102.795,102.755,102.755,4340340.0
2006-04-17 21:04:00,102.755,102.771,102.75,102.75,55823424.0
2006-04-17 21:05:00,102.743,102.76,102.687,102.727,72131341.0
2006-04-17 21:06:00,102.735,102.755,102.725,102.732,103736148.0
2006-04-17 21:07:00,102.735,102.735,102.71,102.712,68820191.0
2006-04-17 21:08:00,102.725,102.735,102.722,102.735,42104936.0
2006-04-17 21:09:00,102.74,102.74,102.72,102.72,98874659.0
2006-04-17 21:10:00,102.715,102.72,102.71,102.71,41449008.0
2006-04-17 21:11:00,102.713,102.74,102.713,102.725,33506426.0
2006-04-17 21:12:00,102.727,102.733,102.71,102.73,120027270.0
2006-04-17 21:13:00,102.73,102.735,102.712,102.735,26233064.0
2006-04-17 21:14:00,102.723,102.743,102.723,102.727,51489889.0
2006-04-17 21:15:00,102.73,102.739,102.695,102.73,139471466.0
2006-04-17 21:16:00,102.74,102.745,102.727,102.727,138382439.0
2006-04-17 21:17:00,102.735,102.735,102.708,102.708,96690274.0
2006-04-17 21:18:00,102.71,102.725,102.71,102.715,102448670.0
2006-04-17 21:19:00,102.72,102.72,102.698,102.71,33912186.0
2006-04-17 21:20:00,102.725,102.743,102.725,102.74,106924792.0
2006-04-17 21:21:00,102.745,102.745,102.72,102.72,66303822.0
2006-04-17 21:22:00,102.725,102.755,102.725,102.755,94486894.0
2006-04-17 21:23:00,102.755,102.755,102.74,102.75,26208904.0
2006-04-17 21:24:00,102.75,102.75,102.726,102.75,323421975.0
2006-04-17 21:25:00,102.75,102.75,102.732,102.75,71021893.0
2006-04-17 21:26:00,102.74,102.744,102.73,102.73,14374170.0
2006-04-17 21:27:00,102.74,102.74,102.733,102.733,25137033.0
2006-04-17 21:28:00,102.735,102.76,102.735,102.747,161073942.0
2006-04-17 21:29:00,102.743,102.75,102.74,102.743,152310967.0
2006-04-17 21:30:00,102.74,102.752,102.74,102.752,40318610.0
2006-04-17 21:31:00,102.747,102.774,102.747,102.77,103521159.0
2006-04-17 21:32:00,102.765,102.775,102.765,102.775,82697416.0
2006-04-17 21:33:00,102.77,102.77,102.76,102.76,664552597.0
2006-04-17 21:34:00,102.77,102.775,102.751,102.775,78591196.0
2006-04-17 21:35:00,102.765,102.775,102.765,102.775,27089182.0
2006-04-17 21:36:00,102.77,102.784,102.76,102.78,53157313.0
2006-04-17 21:37:00,102.768,102.78,102.768,102.77,33704660.0
2006-04-17 21:38:00,102.775,102.785,102.772,102.775,78103520.0
2006-04-17 21:39:00,102.767,102.8,102.767,102.785,113829965.0
2006-04-17 21:40:00,102.79,102.802,102.785,102.8,49862080.0
2006-04-17 21:41:00,102.8,102.81,102.797,102.797,66121634.0
2006-04-17 21:42:00,102.805,102.805,102.79,102.8,45025265.0
2006-04-17 21:43:00,102.793,102.84,102.793,102.84,54737815.0
2006-04-17 21:44:00,102.835,102.84,102.83,102.83,101200514.0
2006-04-17 21:45:00,102.83,102.83,102.816,102.823,57390406.0
2006-04-17 21:46:00,102.82,102.845,102.775,102.775,121407750.0
2006-04-17 21:47:00,102.817,102.835,102.817,102.83,78274851.0
2006-04-17 21:48:00,102.823,102.837,102.823,102.828,106253182.0
2006-04-17 21:49:00,102.845,102.845,102.828,102.84,47420890.0
2006-04-17 21:50:00,102.84,102.84,102.828,102.835,28049625.0
2006-04-17 21:51:00,102.835,102.835,102.782,102.835,86216119.0
2006-04-17 21:52:00,102.835,102.86,102.835,102.86,148890164.0
2006-04-17 21:53:00,102.858,102.858,102.841,102.845,68132683.0
2006-04-17 21:54:00,102.833,102.853,102.833,102.837,69385325.0
2006-04-17 21:55:00,102.84,102.85,102.84,102.85,34311632.0
2006-04-17 21:56:00,102.85,102.85,102.83,102.83,91392079.0
2006-04-17 21:57:00,102.83,102.83,102.807,102.815,30985139.0
2006-04-17 21:58:00,102.82,102.83,102.816,102.823,77346022.0
2006-04-17 21:59:00,102.83,102.83,102.8,102.817,9939853.0
2006-04-17 22:00:00,102.813,102.823,102.81,102.823,285397659.0
2006-04-17 22:01:00,102.825,102.83,102.818,102.823,31758071.0
2006-04-17 22:02:00,102.82,102.835,102.82,102.83,39456978.0
2006-04-17 22:03:00,102.83,102.83,102.815,102.82,80590885.0
2006-04-17 22:04:00,102.815,102.83,102.815,102.823,60017722.0
2006-04-17 22:05:00,102.835,102.835,102.82,102.82,161647489.0
2006-04-17 22:06:00,102.823,102.827,102.817,102.825,50948007.0
2006-04-17 22:07:00,102.825,102.83,102.822,102.83,51658945.0
2006-04-17 22:08:00,102.817,102.83,102.817,102.825,92260375.0
2006-04-17 22:09:00,102.83,102.835,102.82,102.825,40967242.0
2006-04-17 22:10:00,102.83,102.835,102.817,102.825,68427821.0
2006-04-17 22:11:00,102.835,102.835,102.8,102.8,49163451.0
2006-04-17 22:12:00,102.83,102.835,102.825,102.835,43792547.0
2006-04-17 22:13:00,102.825,102.83,102.818,102.82,154766342.0
2006-04-17 22:14:00,102.815,102.83,102.815,102.825,40705372.0
2006-04-17 22:15:00,102.825,102.83,102.822,102.825,55642238.0
2006-04-17 22:16:00,102.825,102.83,102.8,102.823,89483101.0
2006-04-17 22:17:00,102.82,102.835,102.817,102.825,107339356.0
2006-04-17 22:18:00,102.83,102.835,102.823,102.835,74360365.0
2006-04-17 22:19:00,102.83,102.83,102.822,102.83,234841663.0
2006-04-17 22:20:00,102.822,102.835,102.817,102.825,94807345.0
2006-04-17 22:21:00,102.83,102.83,102.823,102.825,30379751.0
2006-04-17 22:22:00,102.835,102.835,102.815,102.835,42832111.0
2006-04-17 22:23:00,102.83,102.835,102.822,102.825,84475824.0
2006-04-17 22:24:00,102.817,102.83,102.817,102.83,90616967.0
2006-04-17 22:25:00,102.83,102.835,102.82,102.835,15345486.0
2006-04-17 22:26:00,102.835,102.835,102.82,102.825,269632041.0
2006-04-17 22:27:00,102.823,102.83,102.82,102.83,64265753.0
2006-04-17 22:28:00,102.823,102.83,102.82,102.82,197612804.0
2006-04-17 22:29:00,102.83,102.83,102.78,102.825,135136951.0
2006-04-17 22:30:00,102.83,102.83,102.815,102.823,114611711.0
2006-04-17 22:31:00,102.82,102.83,102.815,102.825,112336846.0
2006-04-17 22:32:00,102.825,102.83,102.815,102.83,141735026.0
2006-04-17 22:33:00,102.822,102.83,102.818,102.82,52498625.0
2006-04-17 22:34:00,102.83,102.83,102.8,102.8,80756272.0
2006-04-17 22:35:00,102.82,102.825,102.82,102.823,103204963.0
2006-04-17 22:36:00,102.823,102.83,102.82,102.83,121957021.0
2006-04-17 22:37:00,102.83,102.83,102.817,102.827,85383871.0
2006-04-17 22:38:00,102.822,102.83,102.82,102.83,27917105.0
2006-04-17 22:39:00,102.83,102.83,102.8,102.83,9748379.0
2006-04-17 22:40:00,102.82,102.83,102.82,102.825,114206384.0
2006-04-17 22:41:00,102.82,102.835,102.82,102.825,114781666.0
2006-04-17 22:42:00,102.82,102.825,102.82,102.825,52664779.0
2006-04-17 22:43:00,102.827,102.83,102.82,102.825,39706288.0
2006-04-17 22:44:00,102.827,102.83,102.82,102.83,178509722.0
2006-04-17 22:45:00,102.82,102.83,102.775,102.82,24343085.0
2006-04-17 22:46:00,102.818,102.835,102.818,102.82,38110035.0
2006-04-17 22:47:00,102.825,102.83,102.775,102.823,25801256.0
2006-04-17 22:48:00,102.83,102.835,102.82,102.83,55722801.0
2006-04-17 22:49:00,102.823,102.83,102.82,102.82,135915391.0
2006-04-17 22:50:00,102.83,102.83,102.823,102.825,146083530.0
2006-04-17 22:51:00,102.825,102.83,102.818,102.82,19521115.0
2006-04-17 22:52:00,102.825,102.83,102.815,102.825,79997555.0
2006-04-17 22:53:00,102.82,102.83,102.82,102.823,100706160.0
2006-04-17 22:54:00,102.83,102.835,102.817,102.83,195669112.0
2006-04-17 22:55:00,102.83,102.83,102.82,102.825,42617490.0
2006-04-17 22:56:00,102.83,102.83,102.82,102.82,22938359.0
2006-04-17 22:57:00,102.825,102.835,102.823,102.83,82372361.0
2006-04-17 22:58:00,102.83,102.83,102.823,102.83,76441187.0
2006-04-17 22:59:00,102.825,102.83,102.825,102.83,112545151.0
2006-04-17 23:00:00,102.82,102.83,102.82,102.822,141259966.0
2006-04-18 00:51:00,102.825,102.825,102.67,102.67,30628544.0
2006-04-18 00:52:00,102.665,102.68,102.663,102.68,77523447.0
2006-04-18 00:53:00,102.675,102.68,102.673,102.68,58515768.0
2006-04-18 00:54:00,102.673,102.68,102.665,102.68,37613439.0
2006-04-18 00:55:00,102.675,102.68,102.67,102.68,52696781.0
2006-04-18 00:56:00,102.675,102.713,102.675,102.713,37319193.0
2006-04-18 00:57:00,102.72,102.725,102.71,102.718,73688164.0
2006-04-18 00:58:00,102.72,102.72,102.701,102.703,36002201.0
2006-04-18 00:59:00,102.705,102.718,102.705,102.71,107228790.0
2006-04-18 01:00:00,102.71,102.72,102.708,102.712,113620812.0
2006-04-18 01:01:00,102.713,102.725,102.71,102.71,32163521.0
2006-04-18 01:02:00,102.715,102.73,102.713,102.73,135609021.0
2006-04-18 01:03:00,102.735,102.735,102.72,102.72,48228137.0
2006-04-18 01:04:00,102.717,102.736,102.717,102.725,22448898.0
2006-04-18 01:05:00,102.717,102.735,102.715,102.715,83954136.0
2006-04-18 01:06:00,102.71,102.72,102.71,102.72,157321058.0
2006-04-18 01:07:00,102.715,102.725,102.713,102.713,32259424.0
2006-04-18 01:08:00,102.72,102.726,102.715,102.72,86997142.0
2006-04-18 01:09:00,102.725,102.741,102.725,102.73,110989294.0
2006-04-18 01:10:00,102.735,102.745,102.73,102.74,66546564.0
2006-04-18 01:11:00,102.745,102.745,102.72,102.72,68693922.0
2006-04-18 01:12:00,102.712,102.725,102.71,102.715,45878916.0
2006-04-18 01:13:00,102.705,102.723,102.705,102.72,44545275.0
2006-04-18 01:14:00,102.71,102.725,102.71,102.715,68039394.0
2006-04-18 01:15:00,102.712,102.735,102.712,102.735,51072927.0
2006-04-18 01:16:00,102.735,102.741,102.677,102.72,90493712.0
2006-04-18 01:17:00,102.715,102.717,102.713,102.713,133637019.0
2006-04-18 01:18:00,102.71,102.725,102.707,102.72,33159147.0
2006-04-18 01:19:00,102.715,102.72,102.715,102.715,214375184.0
2006-04-18 01:20:00,102.72,102.72,102.71,102.72,102825861.0
2006-04-18 01:21:00,102.72,102.72,102.69,102.715,60532179.0
2006-04-18 01:22:00,102.715,102.715,102.705,102.715,190732688.0
2006-04-18 01:23:00,102.713,102.72,102.665,102.72,35889896.0
2006-04-18 01:24:00,102.717,102.725,102.715,102.725,16008267.0
2006-04-18 01:25:00,102.72,102.725,102.715,102.715,34575488.0
2006-04-18 01:26:00,102.735,102.744,102.723,102.74,34827891.0
2006-04-18 01:27:00,102.74,102.74,102.725,102.74,62146002.0
2006-04-18 01:28:00,102.745,102.745,102.725,102.725,151465845.0
2006-04-18 01:29:00,102.73,102.74,102.73,102.732,39619495.0
2006-04-18 01:30:00,102.732,102.75,102.732,102.75,183812813.0
2006-04-18 01:31:00,102.76,102.765,102.753,102.753,83063479.0
2006-04-18 01:32:00,102.753,102.76,102.75,102.755,13207719.0
2006-04-18 01:33:00,102.765,102.765,102.747,102.765,22448271.0
2006-04-18 01:34:00,102.753,102.76,102.747,102.75,162401276.0
2006-04-18 01:35:00,102.747,102.762,102.743,102.743,121493397.0
2006-04-18 01:36:00,102.74,102.75,102.735,102.735,51681300.0
2006-04-18 01:37:00,102.75,102.75,102.72,102.735,162467437.0
2006-04-18 01:38:00,102.725,102.74,102.725,102.737,60498689.0
2006-04-18 01:39:00,102.735,102.745,102.73,102.74,63791360.0
2006-04-18 01:40:00,102.735,102.74,102.725,102.74,109471547.0
2006-04-18 01:41:00,102.733,102.745,102.733,102.745,140429241.0
2006-04-18 01:42:00,102.75,102.75,102.74,102.75,41343312.0
2006-04-18 01:43:00,102.745,102.76,102.738,102.738,41362621.0
2006-04-18 01:44:00,102.745,102.75,102.738,102.74,50448920.0
2006-04-18 01:45:00,102.74,102.75,102.732,102.75,42224554.0
2006-04-18 01:46:00,102.74,102.755,102.74,102.75,56578704.0
2006-04-18 01:47:00,102.74,102.755,102.74,102.755,68486837.0
2006-04-18 01:48:00,102.755,102.775,102.755,102.765,55838185.0
2006-04-18 01:49:00,102.77,102.77,102.7,102.7,67385348.0
2006-04-18 01:50:00,102.74,102.755,102.725,102.73,101547715.0
2006-04-18 01:51:00,102.74,102.755,102.732,102.735,52048412.0
2006-04-18 01:52:00,102.74,102.745,102.695,102.745,41317186.0
2006-04-18 01:53:00,102.73,102.73,102.705,102.705,116146427.0
2006-04-18 01:54:00,102.715,102.75,102.715,102.73,11616271.0
2006-04-18 01:55:00,102.74,102.74,102.712,102.73,193950144.0
2006-04-18 01:56:00,102.73,102.755,102.73,102.745,105160765.0
2006-04-18 01:57:00,102.745,102.746,102.738,102.74,194043083.0
2006-04-18 01:58:00,102.728,102.76,102.728,102.76,45811766.0
2006-04-18 01:59:00,102.755,102.756,102.743,102.743,13806392.0
2006-04-18 02:00:00,102.743,102.755,102.743,102.755,14362209.0
2006-04-18 02:01:00,102.76,102.77,102.748,102.748,49398066.0
2006-04-18 02:02:00,102.76,102.772,102.755,102.755,198083996.0
2006-04-18 02:03:00,102.755,102.76,102.75,102.75,113564543.0
2006-04-18 02:04:00,102.75,102.76,102.74,102.76,209358963.0
2006-04-18 02:05:00,102.75,102.765,102.75,102.755,12107846.0
2006-04-18 02:06:00,102.745,102.762,102.745,102.76,120721780.0
2006-04-18 02:07:00,102.775,102.775,102.725,102.77,42577479.0
2006-04-18 02:08:00,102.765,102.775,102.76,102.77,47511103.0
2006-04-18 02:09:00,102.76,102.794,102.76,102.78,92332891.0
2006-04-18 02:10:00,102.74,102.805,102.74,102.78,64793604.0
2006-04-18 02:11:00,102.775,102.825,102.775,102.825,51397446.0
2006-04-18 02:12:00,102.825,102.832,102.807,102.81,62334428.0
2006-04-18 02:13:00,102.82,102.836,102.82,102.83,55863647.0
2006-04-18 02:14:00,102.84,102.86,102.837,102.86,43724298.0
2006-04-18 02:15:00,102.86,102.867,102.85,102.865,53323033.0
2006-04-18 02:16:00,102.858,102.88,102.835,102.835,38768975.0
2006-04-18 02:17:00,102.84,102.855,102.84,102.84,44455173.0
2006-04-18 02:18:00,102.835,102.84,102.823,102.823,151422516.0
2006-04-18 02:19:00,102.83,102.834,102.824,102.825,102348119.0
2006-04-18 02:20:00,102.83,102.835,102.82,102.825,64854981.0
2006-04-18 02:21:00,102.827,102.855,102.825,102.825,62260666.0
2006-04-18 02:22:00,102.835,102.843,102.834,102.84,152337027.0
2006-04-18 02:23:00,102.825,102.865,102.825,102.86,54059936.0
2006-04-18 02:24:00,102.863,102.907,102.863,102.907,128496453.0
2006-04-18 02:25:00,102.91,102.93,102.893,102.893,151056900.0
2006-04-18 02:26:00,102.905,102.905,102.872,102.875,21960745.0
2006-04-18 02:27:00,102.865,102.872,102.863,102.863,13840215.0
2006-04-18 02:28:00,102.863,102.91,102.863,102.91,87398444.0
2006-04-18 02:29:00,102.9,102.91,102.9,102.902,175813304.0
2006-04-18 02:30:00,102.902,102.921,102.902,102.91,41116123.0
2006-04-18 02:31:00,102.905,102.917,102.905,102.915,157793363.0
2006-04-18 02:32:00,102.91,102.92,102.903,102.92,62251828.0
2006-04-18 02:33:00,102.92,102.945,102.913,102.945,33315371.0
2006-04-18 02:34:00,102.925,102.948,102.922,102.94,37795678.0
2006-04-18 02:35:00,102.945,102.945,102.926,102.927,14574168.0
2006-04-18 02:36:00,102.93,102.93,102.863,102.923,34327974.0
2006-04-18 02:37:00,102.925,102.941,102.925,102.935,186371590.0
2006-04-18 02:38:00,102.935,102.95,102.913,102.95,62656225.0
2006-04-18 02:39:00,102.95,102.95,102.94,102.95,110863461.0
2006-04-18 02:40:00,102.945,102.959,102.945,102.955,220595992.0
2006-04-18 02:41:00,102.96,102.96,102.939,102.95,30443581.0
2006-04-18 02:42:00,102.963,102.963,102.945,102.945,124025074.0
2006-04-18 02:43:00,102.95,102.959,102.895,102.935,90214049.0
2006-04-18 02:44:00,102.935,102.949,102.935,102.942,48878292.0
2006-04-18 02:45:00,102.945,102.946,102.937,102.94,74303151.0
2006-04-18 02:46:00,102.95,102.961,102.945,102.945,43706117.0
2006-04-18 02:47:00,102.955,102.965,102.95,102.952,49189359.0
2006-04-18 02:48:00,102.96,102.975,102.96,102.965,69931711.0
2006-04-18 02:49:00,102.96,102.978,102.96,102.975,71478588.0
2006-04-18 02:50:00,102.97,102.976,102.963,102.975,107735677.0
2006-04-18 02:51:00,102.97,102.985,102.966,102.98,95885749.0
2006-04-18 02:52:00,102.973,102.981,102.965,102.965,31661033.0
2006-04-18 02:53:00,102.97,102.97,102.92,102.92,170389967.0
2006-04-18 02:54:00,102.915,102.925,102.857,102.857,81138624.0
2006-04-18 02:55:00,102.865,102.89,102.805,102.817,21457558.0
2006-04-18 02:56:00,102.82,102.865,102.82,102.865,51608494.0
2006-04-18 02:57:00,102.86,102.86,102.815,102.815,134146814.0
2006-04-18 02:58:00,102.81,102.823,102.795,102.823,31437318.0
2006-04-18 02:59:00,102.822,102.824,102.817,102.82,106466275.0
2006-04-18 03:00:00,102.82,102.84,102.815,102.815,109708194.0
2006-04-18 03:01:00,102.813,102.82,102.81,102.81,39394025.0
2006-04-18 03:02:00,102.818,102.828,102.794,102.82,70025817.0
2006-04-18 03:03:00,102.813,102.813,102.785,102.785,34946338.0
2006-04-18 03:04:00,102.79,102.799,102.788,102.795,55411968.0
2006-04-18 03:05:00,102.8,102.823,102.8,102.823,39050498.0
2006-04-18 03:06:00,102.83,102.83,102.815,102.815,59256474.0
2006-04-18 03:07:00,102.82,102.825,102.81,102.815,81252958.0
2006-04-18 03:08:00,102.82,102.82,102.808,102.815,32493685.0
2006-04-18 03:09:00,102.808,102.85,102.784,102.79,49977144.0
2006-04-18 03:10:00,102.84,102.845,102.825,102.827,47894679.0
2006-04-18 03:11:00,102.825,102.86,102.825,102.84,21334798.0
2006-04-18 03:12:00,102.84,102.852,102.83,102.83,100952652.0
2006-04-18 03:13:00,102.82,102.83,102.82,102.825,80662194.0
2006-04-18 03:14:00,102.827,102.827,102.805,102.805,99073619.0
2006-04-18 03:15:00,102.802,102.809,102.8,102.805,48424932.0
2006-04-18 03:16:00,102.81,102.81,102.79,102.8,87240564.0
2006-04-18 03:17:00,102.79,102.794,102.775,102.775,88993171.0
2006-04-18 03:18:00,102.78,102.78,102.767,102.77,74736736.0
2006-04-18 03:19:00,102.775,102.777,102.77,102.77,31777319.0
2006-04-18 03:20:00,102.775,102.776,102.773,102.775,77966655.0
2006-04-18 03:21:00,102.77,102.8,102.77,102.8,153351393.0
2006-04-18 03:22:00,102.795,102.823,102.795,102.795,46492311.0
2006-04-18 03:23:00,102.79,102.808,102.79,102.805,18497174.0
2006-04-18 03:24:00,102.795,102.813,102.767,102.805,70158856.0
2006-04-18 03:25:00,102.81,102.81,102.797,102.81,182131755.0
2006-04-18 03:26:00,102.805,102.811,102.798,102.8,34378668.0
2006-04-18 03:27:00,102.805,102.815,102.805,102.808,44745125.0
2006-04-18 03:28:00,102.805,102.81,102.802,102.81,6332492.0
2006-04-18 03:29:00,102.8,102.815,102.8,102.802,100604825.0
2006-04-18 03:30:00,102.797,102.818,102.797,102.805,67234595.0
2006-04-18 03:31:00,102.81,102.814,102.799,102.8,166530869.0
2006-04-18 03:32:00,102.808,102.82,102.804,102.82,58127162.0
2006-04-18 03:33:00,102.815,102.828,102.815,102.828,144833086.0
2006-04-18 03:34:00,102.835,102.845,102.825,102.845,44302398.0
2006-04-18 03:35:00,102.855,102.855,102.824,102.83,88630441.0
2006-04-18 03:36:00,102.83,102.83,102.817,102.825,131241849.0
2006-04-18 03:37:00,102.825,102.83,102.823,102.823,71173226.0
2006-04-18 03:38:00,102.82,102.83,102.817,102.83,172108970.0
2006-04-18 03:39:00,102.823,102.865,102.823,102.865,77269769.0
2006-04-18 03:40:00,102.81,102.86,102.81,102.86,150079953.0
2006-04-18 03:41:00,102.86,102.86,102.853,102.86,74911338.0
2006-04-18 03:42:00,102.855,102.86,102.848,102.85,23918244.0
2006-04-18 03:43:00,102.865,102.865,102.81,102.855,49283792.0
2006-04-18 03:44:00,102.865,102.865,102.837,102.837,82714109.0
2006-04-18 03:45:00,102.845,102.845,102.835,102.835,10087789.0
2006-04-18 03:46:00,102.83,102.845,102.83,102.832,25565179.0
2006-04-18 03:47:00,102.825,102.835,102.825,102.835,99539913.0
2006-04-18 03:48:00,102.84,102.84,102.83,102.83,56363019.0
2006-04-18 03:49:00,102.84,102.843,102.828,102.84,24476034.0
2006-04-18 03:50:00,102.835,102.845,102.83,102.83,24151325.0
2006-04-18 03:51:00,102.84,102.845,102.828,102.835,35799290.0
2006-04-18 03:52:00,102.84,102.856,102.839,102.85,203237471.0
2006-04-18 03:53:00,102.85,102.85,102.83,102.83,62395334.0
2006-04-18 03:54:00,102.835,102.845,102.81,102.833,43488116.0
2006-04-18 03:55:00,102.84,102.84,102.83,102.835,26031719.0
2006-04-18 03:56:00,102.835,102.84,102.83,102.835,111717894.0
2006-04-18 03:57:00,102.835,102.84,102.81,102.838,169248859.0
2006-04-18 03:58:00,102.84,102.85,102.835,102.84,148910478.0
2006-04-18 03:59:00,102.835,102.85,102.835,102.837,34003276.0
2006-04-18 04:00:00,102.84,102.846,102.832,102.832,34299860.0
2006-04-18 04:01:00,102.84,102.845,102.795,102.833,128534622.0
2006-04-18 04:02:00,102.835,102.844,102.835,102.837,79346011.0
2006-04-18 04:03:00,102.85,102.86,102.846,102.857,70262037.0
2006-04-18 04:04:00,102.855,102.883,102.855,102.865,69749792.0
2006-04-18 04:05:00,102.862,102.88,102.862,102.865,83282842.0
2006-04-18 04:06:00,102.86,102.88,102.855,102.855,38735432.0
2006-04-18 04:07:00,102.855,102.86,102.852,102.852,6281279.0
2006-04-18 04:08:00,102.855,102.89,102.855,102.89,40355651.0
2006-04-18 04:09:00,102.885,102.895,102.883,102.883,75363303.0
2006-04-18 04:10:00,102.888,102.89,102.88,102.88,103328717.0
2006-04-18 04:11:00,102.88,102.89,102.878,102.885,238314257.0
2006-04-18 04:12:00,102.88,102.888,102.87,102.875,63530474.0
2006-04-18 04:13:00,102.875,102.875,102.84,102.84,22880158.0
2006-04-18 04:14:00,102.875,102.875,102.856,102.86,97261164.0
2006-04-18 04:15:00,102.86,102.872,102.85,102.87,50161595.0
2006-04-18 04:16:00,102.87,102.883,102.837,102.88,28541797.0
2006-04-18 04:17:00,102.875,102.89,102.875,102.89,20122751.0
2006-04-18 04:18:00,102.895,102.915,102.895,102.915,52090054.0
2006-04-18 04:19:00,102.9,102.92,102.89,102.91,186948726.0
2006-04-18 04:20:00,102.91,102.91,102.89,102.91,29758556.0
2006-04-18 04:21:00,102.91,102.915,102.9,102.905,180075933.0
2006-04-18 04:22:00,102.905,102.92,102.899,102.92,8025037.0
2006-04-18 04:23:00,102.908,102.926,102.908,102.92,41762502.0
2006-04-18 04:24:00,102.92,102.92,102.91,102.92,26169066.0
2006-04-18 04:25:00,102.92,102.92,102.89,102.92,14551374.0
2006-04-18 04:26:00,102.92,102.92,102.861,102.902,10875688.0
2006-04-18 04:27:00,102.9,102.919,102.899,102.915,155440740.0
2006-04-18 04:28:00,102.917,102.917,102.9,102.9,52951404.0
2006-04-18 04:29:00,102.905,102.912,102.885,102.885,65254177.0
2006-04-18 04:30:00,102.89,102.902,102.89,102.89,67492115.0
2006-04-18 04:31:00,102.885,102.89,102.87,102.87,57307356.0
2006-04-18 04:32:00,102.88,102.88,102.863,102.863,108904849.0
2006-04-18 04:33:00,102.855,102.87,102.855,102.865,69061718.0
2006-04-18 04:34:00,102.855,102.868,102.83,102.865,45634047.0
2006-04-18 04:35:00,102.865,102.865,102.863,102.863,4606552.0
2006-04-18 04:36:00,102.87,102.87,102.835,102.835,8302131.0
2006-04-18 04:37:00,102.84,102.84,102.84,102.84,780944.0
2006-04-18 04:38:00,102.795,102.837,102.795,102.837,18551282.0
2006-04-18 04:39:00,102.83,102.83,102.83,102.83,10466854.0
2006-04-18 04:40:00,102.84,102.84,102.82,102.83,75752134.0
2006-04-18 04:41:00,102.845,102.845,102.845,102.845,1042258.0
2006-04-18 04:42:00,102.838,102.838,102.838,102.838,4612399.0
2006-04-18 04:43:00,102.837,102.837,102.837,102.837,1741202.0
2006-04-18 04:44:00,102.84,102.85,102.83,102.83,39809265.0
2006-04-18 04:45:00,102.835,102.835,102.835,102.835,11685239.0
2006-04-18 04:46:00,102.827,102.827,102.827,102.827,25742075.0
2006-04-18 04:47:00,102.84,102.84,102.84,102.84,1872803.0
2006-04-18 04:48:00,102.835,102.835,102.817,102.817,27758976.0
2006-04-18 04:49:00,102.83,102.83,102.805,102.805,3193083.0
2006-04-18 04:50:00,102.802,102.82,102.802,102.82,4356135.0
2006-04-18 04:51:00,102.812,102.812,102.805,102.805,49658298.0
2006-04-18 04:52:00,102.81,102.81,102.81,102.81,7331489.0
2006-04-18 04:53:00,102.815,102.83,102.815,102.83,3022281.0
2006-04-18 04:54:00,102.82,102.82,102.82,102.82,2450603.0
2006-04-18 04:55:00,102.825,102.825,102.825,102.825,15966157.0
2006-04-18 04:56:00,102.825,102.825,102.825,102.825,410016.0
2006-04-18 04:57:00,102.825,102.83,102.825,102.83,43484507.0
2006-04-18 04:58:00,102.83,102.83,102.795,102.795,2159619.0
2006-04-18 04:59:00,102.832,102.84,102.83,102.83,143571467.0
2006-04-18 05:00:00,102.84,102.84,102.835,102.835,103176708.0
2006-04-18 05:01:00,102.84,102.84,102.82,102.82,75789397.0
2006-04-18 05:02:00,102.82,102.828,102.82,102.825,86280884.0
2006-04-18 05:03:00,102.82,102.833,102.81,102.83,22270251.0
2006-04-18 05:04:00,102.825,102.84,102.8,102.84,46709219.0
2006-04-18 05:05:00,102.84,102.843,102.822,102.83,196790819.0
2006-04-18 05:06:00,102.823,102.83,102.82,102.82,101426285.0
2006-04-18 05:07:00,102.825,102.83,102.815,102.825,81240535.0
2006-04-18 05:08:00,102.82,102.838,102.82,102.835,20015498.0
2006-04-18 05:09:00,102.835,102.84,102.83,102.83,138638638.0
2006-04-18 05:10:00,102.82,102.833,102.82,102.833,145053785.0
2006-04-18 05:11:00,102.84,102.845,102.83,102.84,57046273.0
2006-04-18 05:12:00,102.833,102.84,102.785,102.835,24449215.0
2006-04-18 05:13:00,102.83,102.845,102.828,102.828,38967317.0
2006-04-18 05:14:00,102.83,102.84,102.785,102.83,24596427.0
2006-04-18 05:15:00,102.84,102.84,102.83,102.837,180367503.0
2006-04-18 05:16:00,102.835,102.84,102.83,102.837,37112150.0
2006-04-18 05:17:00,102.835,102.835,102.83,102.83,52675313.0
2006-04-18 05:18:00,102.835,102.846,102.835,102.84,119751342.0
2006-04-18 05:19:00,102.845,102.845,102.83,102.83,106984905.0
2006-04-18 05:20:00,102.84,102.84,102.81,102.84,10539927.0
2006-04-18 05:21:00,102.84,102.852,102.84,102.852,30772822.0
2006-04-18 05:22:00,102.857,102.857,102.837,102.84,91407634.0
2006-04-18 05:23:00,102.84,102.84,102.83,102.833,117052520.0
2006-04-18 05:24:00,102.833,102.835,102.83,102.83,98374764.0
2006-04-18 05:25:00,102.81,102.84,102.81,102.84,88899461.0
2006-04-18 05:26:00,102.83,102.84,102.828,102.832,48551397.0
2006-04-18 05:27:00,102.84,102.84,102.825,102.835,138751860.0
2006-04-18 05:28:00,102.835,102.851,102.835,102.85,116993174.0
2006-04-18 05:29:00,102.853,102.86,102.845,102.86,114394363.0
2006-04-18 05:30:00,102.855,102.86,102.81,102.86,123819819.0
2006-04-18 05:31:00,102.85,102.863,102.85,102.863,180402414.0
2006-04-18 05:32:00,102.87,102.87,102.851,102.853,61269668.0
2006-04-18 05:33:00,102.855,102.875,102.85,102.875,276290645.0
2006-04-18 05:34:00,102.875,102.875,102.853,102.86,16752715.0
2006-04-18 05:35:00,102.86,102.86,102.835,102.847,94500958.0
2006-04-18 05:36:00,102.855,102.865,102.852,102.86,77189168.0
2006-04-18 05:37:00,102.865,102.865,102.835,102.865,46708953.0
2006-04-18 05:38:00,102.855,102.86,102.853,102.86,31678571.0
2006-04-18 05:39:00,102.855,102.867,102.841,102.842,89618439.0
2006-04-18 05:40:00,102.85,102.85,102.842,102.85,228178843.0
2006-04-18 05:41:00,102.855,102.855,102.835,102.84,74434799.0
2006-04-18 05:42:00,102.835,102.845,102.827,102.83,101407045.0
2006-04-18 05:43:00,102.833,102.833,102.803,102.815,97274807.0
2006-04-18 05:44:00,102.815,102.82,102.812,102.815,52128757.0
2006-04-18 05:45:00,102.815,102.82,102.805,102.805,40462595.0
2006-04-18 05:46:00,102.81,102.82,102.808,102.815,161030425.0
2006-04-18 05:47:00,102.825,102.825,102.815,102.82,45347981.0
2006-04-18 05:48:00,102.79,102.825,102.79,102.825,50610925.0
2006-04-18 05:49:00,102.815,102.83,102.809,102.83,68709532.0
2006-04-18 05:50:00,102.825,102.835,102.82,102.83,42431115.0
2006-04-18 05:51:00,102.825,102.83,102.817,102.817,97702399.0
2006-04-18 05:52:00,102.83,102.83,102.822,102.825,56439357.0
2006-04-18 05:53:00,102.825,102.827,102.817,102.823,49387365.0
2006-04-18 05:54:00,102.82,102.835,102.82,102.835,164711121.0
2006-04-18 05:55:00,102.823,102.83,102.815,102.815,66149811.0
2006-04-18 05:56:00,102.82,102.83,102.815,102.83,85164203.0
2006-04-18 05:57:00,102.83,102.835,102.82,102.82,36162567.0
2006-04-18 05:58:00,102.823,102.846,102.823,102.845,32205733.0
2006-04-18 05:59:00,102.843,102.85,102.835,102.843,297754459.0
2006-04-18 06:00:00,102.847,102.847,102.83,102.84,10388641.0
2006-04-18 06:01:00,102.833,102.85,102.829,102.85,84790641.0
2006-04-18 06:02:00,102.855,102.86,102.845,102.86,31864602.0
2006-04-18 06:03:00,102.86,102.86,102.85,102.86,84240094.0
2006-04-18 06:04:00,102.86,102.865,102.855,102.86,37486761.0
2006-04-18 06:05:00,102.857,102.86,102.848,102.853,71946625.0
2006-04-18 06:06:00,102.865,102.865,102.833,102.838,64415884.0
2006-04-18 06:07:00,102.84,102.845,102.83,102.835,146906917.0
2006-04-18 06:08:00,102.835,102.84,102.79,102.835,83453800.0
2006-04-18 06:09:00,102.835,102.85,102.83,102.85,28238825.0
2006-04-18 06:10:00,102.85,102.85,102.836,102.845,48011432.0
2006-04-18 06:11:00,102.828,102.84,102.828,102.833,97677128.0
2006-04-18 06:12:00,102.84,102.845,102.827,102.827,79709623.0
2006-04-18 06:13:00,102.785,102.835,102.785,102.83,119296207.0
2006-04-18 06:14:00,102.833,102.845,102.83,102.84,62077236.0
2006-04-18 06:15:00,102.84,102.842,102.835,102.835,92319388.0
2006-04-18 06:16:00,102.84,102.84,102.825,102.833,50800757.0
2006-04-18 06:17:00,102.84,102.849,102.838,102.845,41794547.0
2006-04-18 06:18:00,102.847,102.847,102.84,102.84,71699890.0
2006-04-18 06:19:00,102.84,102.845,102.83,102.84,45531989.0
2006-04-18 06:20:00,102.835,102.864,102.835,102.847,122582342.0
2006-04-18 06:21:00,102.855,102.865,102.852,102.855,78574971.0
2006-04-18 06:22:00,102.85,102.856,102.838,102.838,34974223.0
2006-04-18 06:23:00,102.85,102.862,102.849,102.85,52887588.0
2006-04-18 06:24:00,102.855,102.86,102.85,102.855,26392421.0
2006-04-18 06:25:00,102.865,102.865,102.838,102.86,79336961.0
2006-04-18 06:26:00,102.85,102.86,102.85,102.86,645071430.0
2006-04-18 06:27:00,102.865,102.865,102.855,102.855,81902956.0
2006-04-18 06:28:00,102.86,102.862,102.837,102.837,113997531.0
2006-04-18 06:29:00,102.842,102.845,102.83,102.83,44709037.0
2006-04-18 06:30:00,102.833,102.84,102.83,102.833,152067656.0
2006-04-18 06:31:00,102.837,102.84,102.827,102.835,163643140.0
2006-04-18 06:32:00,102.833,102.85,102.833,102.84,25631726.0
2006-04-18 06:33:00,102.83,102.84,102.83,102.83,15089409.0
2006-04-18 06:34:00,102.84,102.845,102.83,102.84,77290121.0
2006-04-18 06:35:00,102.84,102.84,102.827,102.84,327881152.0
2006-04-18 06:36:00,102.84,102.845,102.83,102.845,26897481.0
2006-04-18 06:37:00,102.845,102.845,102.83,102.835,91159569.0
2006-04-18 06:38:00,102.83,102.84,102.825,102.825,64485336.0
2006-04-18 06:39:00,102.82,102.825,102.813,102.825,99059471.0
2006-04-18 06:40:00,102.81,102.83,102.805,102.83,32086467.0
2006-04-18 06:41:00,102.825,102.825,102.8,102.8,96814090.0
2006-04-18 06:42:00,102.798,102.801,102.783,102.795,93042987.0
2006-04-18 06:43:00,102.787,102.792,102.78,102.78,151585548.0
2006-04-18 06:44:00,102.77,102.78,102.735,102.78,129271914.0
2006-04-18 06:45:00,102.777,102.786,102.777,102.783,53769725.0
2006-04-18 06:46:00,102.795,102.8,102.787,102.8,27535494.0
2006-04-18 06:47:00,102.8,102.8,102.786,102.797,115778202.0
2006-04-18 06:48:00,102.795,102.808,102.795,102.803,35173660.0
2006-04-18 06:49:00,102.8,102.82,102.8,102.805,46023771.0
2006-04-18 06:50:00,102.81,102.83,102.81,102.83,95771657.0
2006-04-18 06:51:00,102.825,102.835,102.817,102.835,39438870.0
2006-04-18 06:52:00,102.822,102.824,102.805,102.805,73034271.0
2006-04-18 06:53:00,102.802,102.815,102.802,102.815,100675608.0
2006-04-18 06:54:00,102.807,102.824,102.767,102.823,71872599.0
2006-04-18 06:55:00,102.83,102.843,102.824,102.825,53614505.0
2006-04-18 06:56:00,102.825,102.835,102.818,102.835,4634639.0
2006-04-18 06:57:00,102.82,102.827,102.817,102.825,69273670.0
2006-04-18 06:58:00,102.822,102.83,102.775,102.82,11760680.0
2006-04-18 06:59:00,102.83,102.839,102.821,102.838,82707797.0
2006-04-18 07:00:00,102.837,102.84,102.825,102.835,23867111.0
2006-04-18 07:01:00,102.83,102.838,102.82,102.82,191170112.0
2006-04-18 07:02:00,102.82,102.835,102.82,102.825,25917232.0
2006-04-18 07:03:00,102.82,102.835,102.82,102.82,107550488.0
2006-04-18 07:04:00,102.83,102.83,102.815,102.82,42176578.0
2006-04-18 07:05:00,102.817,102.83,102.817,102.83,109392406.0
2006-04-18 07:06:00,102.83,102.83,102.818,102.83,30008919.0
2006-04-18 07:07:00,102.83,102.83,102.823,102.823,130235699.0
2006-04-18 07:08:00,102.825,102.83,102.82,102.83,75178487.0
2006-04-18 07:09:00,102.83,102.835,102.822,102.835,74526907.0
2006-04-18 07:10:00,102.825,102.835,102.825,102.835,58594747.0
2006-04-18 07:11:00,102.825,102.835,102.822,102.827,78385692.0
2006-04-18 07:12:00,102.825,102.83,102.82,102.823,94134757.0
2006-04-18 07:13:00,102.822,102.845,102.822,102.845,39464927.0
2006-04-18 07:14:00,102.84,102.841,102.823,102.823,97971873.0
2006-04-18 07:15:00,102.835,102.835,102.82,102.83,84110913.0
2006-04-18 07:16:00,102.83,102.83,102.82,102.83,38370844.0
2006-04-18 07:17:00,102.82,102.83,102.82,102.825,149670306.0
2006-04-18 07:18:00,102.823,102.835,102.82,102.835,15569232.0
2006-04-18 07:19:00,102.83,102.83,102.806,102.81,17285372.0
2006-04-18 07:20:00,102.81,102.815,102.798,102.805,67833247.0
2006-04-18 07:21:00,102.805,102.812,102.765,102.805,12410264.0
2006-04-18 07:22:00,102.8,102.81,102.8,102.81,73355735.0
2006-04-18 07:23:00,102.8,102.82,102.798,102.81,99081376.0
2006-04-18 07:24:00,102.805,102.828,102.805,102.81,96609313.0
2006-04-18 07:25:00,102.805,102.82,102.798,102.82,62860847.0
2006-04-18 07:26:00,102.81,102.818,102.81,102.815,40059661.0
2006-04-18 07:27:00,102.81,102.83,102.808,102.83,138839520.0
2006-04-18 07:28:00,102.83,102.83,102.823,102.825,121226808.0
2006-04-18 07:29:00,102.825,102.83,102.823,102.83,16891161.0
2006-04-18 07:30:00,102.822,102.835,102.815,102.83,34091892.0
2006-04-18 07:31:00,102.83,102.835,102.815,102.825,54199687.0
2006-04-18 07:32:00,102.785,102.83,102.785,102.823,49886705.0
2006-04-18 07:33:00,102.817,102.83,102.817,102.818,110399283.0
2006-04-18 07:34:00,102.83,102.83,102.823,102.823,30901150.0
2006-04-18 07:35:00,102.815,102.835,102.815,102.825,37766913.0
2006-04-18 07:36:00,102.83,102.83,102.81,102.81,18412043.0
2006-04-18 07:37:00,102.805,102.81,102.8,102.8,51234266.0
2006-04-18 07:38:00,102.81,102.81,102.798,102.81,48189744.0
2006-04-18 07:39:00,102.81,102.815,102.8,102.803,90789434.0
2006-04-18 07:40:00,102.803,102.81,102.792,102.792,102569965.0
2006-04-18 07:41:00,102.792,102.812,102.791,102.803,121824582.0
2006-04-18 07:42:00,102.802,102.81,102.802,102.803,130989122.0
2006-04-18 07:43:00,102.805,102.815,102.8,102.815,57508350.0
2006-04-18 07:44:00,102.805,102.81,102.802,102.81,66536725.0
2006-04-18 07:45:00,102.803,102.813,102.795,102.805,39654650.0
2006-04-18 07:46:00,102.798,102.801,102.782,102.782,113289703.0
2006-04-18 07:47:00,102.79,102.795,102.785,102.79,8445860.0
2006-04-18 07:48:00,102.78,102.79,102.777,102.785,42267667.0
2006-04-18 07:49:00,102.785,102.79,102.78,102.79,55197970.0
2006-04-18 07:50:00,102.777,102.79,102.777,102.79,152231603.0
2006-04-18 07:51:00,102.785,102.785,102.765,102.765,42196298.0
2006-04-18 07:52:00,102.77,102.781,102.77,102.773,103298226.0
2006-04-18 07:53:00,102.775,102.813,102.775,102.797,53440109.0
2006-04-18 07:54:00,102.808,102.835,102.772,102.81,100330155.0
2006-04-18 07:55:00,102.81,102.81,102.785,102.79,69447023.0
2006-04-18 07:56:00,102.785,102.815,102.754,102.815,110821790.0
2006-04-18 07:57:00,102.82,102.82,102.805,102.805,109513923.0
2006-04-18 07:58:00,102.798,102.81,102.798,102.81,82634607.0
2006-04-18 07:59:00,102.81,102.81,102.779,102.783,14635716.0
2006-04-18 08:00:00,102.785,102.82,102.785,102.82,93701762.0
2006-04-18 08:01:00,102.81,102.824,102.803,102.805,68745537.0
2006-04-18 08:02:00,102.79,102.793,102.75,102.77,31240255.0
2006-04-18 08:03:00,102.773,102.773,102.736,102.738,18336216.0
2006-04-18 08:04:00,102.74,102.747,102.733,102.733,87014054.0
2006-04-18 08:05:00,102.73,102.76,102.73,102.76,25540991.0
2006-04-18 08:06:00,102.763,102.777,102.759,102.77,110808372.0
2006-04-18 08:07:00,102.76,102.787,102.76,102.787,171206479.0
2006-04-18 08:08:00,102.787,102.81,102.787,102.81,109677618.0
2006-04-18 08:09:00,102.802,102.84,102.802,102.84,250898040.0
2006-04-18 08:10:00,102.838,102.845,102.83,102.845,19048148.0
2006-04-18 08:11:00,102.83,102.845,102.795,102.83,121549942.0
2006-04-18 08:12:00,102.84,102.84,102.813,102.815,91988602.0
2006-04-18 08:13:00,102.825,102.829,102.815,102.815,151965711.0
2006-04-18 08:14:00,102.812,102.828,102.812,102.815,11228483.0
2006-04-18 08:15:00,102.813,102.813,102.785,102.787,55283364.0
2006-04-18 08:16:00,102.795,102.808,102.756,102.803,150912042.0
2006-04-18 08:17:00,102.802,102.808,102.765,102.765,119876406.0
2006-04-18 08:18:00,102.81,102.817,102.793,102.815,62556846.0
2006-04-18 08:19:00,102.815,102.83,102.812,102.82,143079675.0
2006-04-18 08:20:00,102.817,102.825,102.807,102.825,19717058.0
2006-04-18 08:21:00,102.812,102.825,102.807,102.81,230187113.0
2006-04-18 08:22:00,102.82,102.825,102.807,102.815,46658824.0
2006-04-18 08:23:00,102.813,102.822,102.791,102.795,229748850.0
2006-04-18 08:24:00,102.793,102.82,102.793,102.793,29438106.0
2006-04-18 08:25:00,102.8,102.81,102.762,102.795,124876878.0
2006-04-18 08:26:00,102.795,102.81,102.795,102.805,53412001.0
2006-04-18 08:27:00,102.79,102.801,102.78,102.78,142879097.0
2006-04-18 08:28:00,102.787,102.795,102.78,102.78,71524367.0
2006-04-18 08:29:00,102.78,102.78,102.735,102.735,71657690.0
2006-04-18 08:30:00,102.74,102.74,102.697,102.715,79501902.0
2006-04-18 08:31:00,102.71,102.719,102.706,102.708,560359829.0
2006-04-18 08:32:00,102.71,102.736,102.71,102.71,60581034.0
2006-04-18 08:33:00,102.71,102.73,102.707,102.73,98287464.0
2006-04-18 08:34:00,102.73,102.74,102.73,102.73,96332791.0
2006-04-18 08:35:00,102.73,102.73,102.7,102.7,59000233.0
2006-04-18 08:36:00,102.705,102.715,102.7,102.7,27563502.0
2006-04-18 08:37:00,102.675,102.697,102.675,102.68,47769495.0
2006-04-18 08:38:00,102.675,102.685,102.665,102.677,50789633.0
2006-04-18 08:39:00,102.675,102.69,102.667,102.667,23075732.0
2006-04-18 08:40:00,102.68,102.685,102.665,102.68,179744350.0
2006-04-18 08:41:00,102.68,102.68,102.653,102.675,44213880.0
2006-04-18 08:42:00,102.68,102.713,102.68,102.713,66931180.0
2006-04-18 08:43:00,102.725,102.745,102.725,102.735,45363213.0
2006-04-18 08:44:00,102.735,102.735,102.695,102.695,85528072.0
2006-04-18 08:45:00,102.7,102.7,102.693,102.695,39633060.0
2006-04-18 08:46:00,102.69,102.718,102.69,102.703,157498133.0
2006-04-18 08:47:00,102.715,102.735,102.695,102.735,99359117.0
2006-04-18 08:48:00,102.73,102.74,102.725,102.735,46143347.0
2006-04-18 08:49:00,102.735,102.745,102.73,102.73,62535169.0
2006-04-18 08:50:00,102.728,102.77,102.71,102.71,46487315.0
2006-04-18 08:51:00,102.765,102.772,102.742,102.76,75172904.0
2006-04-18 08:52:00,102.752,102.765,102.742,102.76,42700221.0
2006-04-18 08:53:00,102.765,102.782,102.762,102.765,11072235.0
2006-04-18 08:54:00,102.765,102.785,102.76,102.785,96812207.0
2006-04-18 08:55:00,102.768,102.784,102.758,102.77,34616684.0
2006-04-18 08:56:00,102.77,102.77,102.762,102.77,40078453.0
2006-04-18 08:57:00,102.765,102.785,102.765,102.77,523008445.0
2006-04-18 08:58:00,102.78,102.815,102.78,102.815,114512348.0
2006-04-18 08:59:00,102.82,102.85,102.82,102.835,95769266.0
2006-04-18 09:00:00,102.835,102.835,102.823,102.825,113342030.0
2006-04-18 09:01:00,102.825,102.855,102.81,102.81,70454275.0
2006-04-18 09:02:00,102.81,102.815,102.808,102.815,44043750.0
2006-04-18 09:03:00,102.815,102.845,102.815,102.845,72119210.0
2006-04-18 09:04:00,102.845,102.852,102.789,102.833,100905652.0
2006-04-18 09:05:00,102.835,102.845,102.832,102.832,63608969.0
2006-04-18 09:06:00,102.84,102.85,102.835,102.85,185855594.0
2006-04-18 09:07:00,102.842,102.86,102.835,102.86,145862709.0
2006-04-18 09:08:00,102.86,102.87,102.835,102.87,29222461.0
2006-04-18 09:09:00,102.865,102.923,102.865,102.923,181380615.0
2006-04-18 09:10:00,102.93,102.96,102.9,102.937,125925794.0
2006-04-18 09:11:00,102.95,102.95,102.915,102.925,38098966.0
2006-04-18 09:12:00,102.93,102.96,102.93,102.938,62746505.0
2006-04-18 09:13:00,102.95,102.95,102.928,102.93,19338415.0
2006-04-18 09:14:00,102.925,102.975,102.925,102.975,61019098.0
2006-04-18 09:15:00,102.965,102.965,102.92,102.92,30628407.0
2006-04-18 09:16:00,102.92,102.92,102.875,102.915,90715428.0
2006-04-18 09:17:00,102.925,102.925,102.865,102.92,23876445.0
2006-04-18 09:18:00,102.915,102.915,102.842,102.842,56604153.0
2006-04-18 09:19:00,102.85,102.86,102.823,102.835,36188577.0
2006-04-18 09:20:00,102.835,102.835,102.805,102.835,171958321.0
2006-04-18 09:21:00,102.835,102.863,102.835,102.84,113425288.0
2006-04-18 09:22:00,102.832,102.86,102.795,102.83,59852990.0
2006-04-18 09:23:00,102.83,102.85,102.815,102.85,90001826.0
2006-04-18 09:24:00,102.838,102.87,102.835,102.87,41402621.0
2006-04-18 09:25:00,102.87,102.89,102.87,102.883,65099811.0
2006-04-18 09:26:00,102.885,102.886,102.851,102.867,88991278.0
2006-04-18 09:27:00,102.87,102.885,102.865,102.885,138311753.0
2006-04-18 09:28:00,102.875,102.895,102.875,102.895,48726337.0
2006-04-18 09:29:00,102.89,102.915,102.89,102.905,21915295.0
2006-04-18 09:30:00,102.91,102.932,102.91,102.915,33492005.0
2006-04-18 09:31:00,102.91,102.91,102.885,102.885,120208525.0
2006-04-18 09:32:00,102.89,102.89,102.872,102.875,34948179.0
2006-04-18 09:33:00,102.88,102.88,102.867,102.88,155920250.0
2006-04-18 09:34:00,102.875,102.901,102.875,102.9,70378285.0
2006-04-18 09:35:00,102.91,102.91,102.894,102.895,70531815.0
2006-04-18 09:36:00,102.905,102.905,102.89,102.9,33196389.0
2006-04-18 09:37:00,102.897,102.92,102.879,102.9,65216185.0
2006-04-18 09:38:00,102.907,102.95,102.907,102.94,67897591.0
2006-04-18 09:39:00,102.94,102.95,102.935,102.935,80926267.0
2006-04-18 09:40:00,102.935,102.975,102.935,102.975,137505425.0
2006-04-18 09:41:00,102.98,103.072,102.98,103.065,65710250.0
2006-04-18 09:42:00,103.06,103.09,103.047,103.063,68810834.0
2006-04-18 09:43:00,103.063,103.145,103.063,103.14,27595299.0
2006-04-18 09:44:00,103.15,103.15,103.075,103.075,96343005.0
2006-04-18 09:45:00,103.08,103.085,103.025,103.085,38986882.0
2006-04-18 09:46:00,103.09,103.123,103.073,103.12,84878742.0
2006-04-18 09:47:00,103.11,103.123,103.097,103.11,43915888.0
2006-04-18 09:48:00,103.102,103.102,103.08,103.08,83240475.0
2006-04-18 09:49:00,103.08,103.089,103.07,103.07,44003263.0
2006-04-18 09:50:00,103.07,103.088,103.06,103.065,85480342.0
2006-04-18 09:51:00,103.065,103.07,103.057,103.07,19178320.0
2006-04-18 09:52:00,103.07,103.075,103.07,103.07,21024651.0
2006-04-18 09:53:00,103.065,103.075,103.06,103.068,124032749.0
2006-04-18 09:54:00,103.065,103.09,103.065,103.073,51030587.0
2006-04-18 09:55:00,103.08,103.095,103.08,103.095,62623729.0
2006-04-18 09:56:00,103.095,103.123,103.095,103.123,85277157.0
2006-04-18 09:57:00,103.117,103.13,103.1,103.1,84983554.0
2006-04-18 09:58:00,103.105,103.124,103.105,103.12,75660383.0
2006-04-18 09:59:00,103.13,103.13,103.11,103.11,52839818.0
2006-04-18 10:00:00,103.112,103.112,103.054,103.08,124725960.0
2006-04-18 10:01:00,103.07,103.085,103.06,103.077,220970705.0
2006-04-18 10:02:00,103.07,103.095,103.07,103.095,18093223.0
2006-04-18 10:03:00,103.095,103.105,103.09,103.105,52895124.0
2006-04-18 10:04:00,103.1,103.14,103.1,103.13,158282978.0
2006-04-18 10:05:00,103.125,103.134,103.095,103.095,94969957.0
2006-04-18 10:06:00,103.095,103.095,103.085,103.085,46067490.0
2006-04-18 10:07:00,103.08,103.18,103.08,103.175,42638141.0
2006-04-18 10:08:00,103.168,103.215,103.168,103.195,36437160.0
2006-04-18 10:09:00,103.18,103.182,103.155,103.155,84774065.0
2006-04-18 10:10:00,103.15,103.15,103.129,103.14,137190566.0
2006-04-18 10:11:00,103.135,103.135,103.095,103.095,44647067.0
2006-04-18 10:12:00,103.087,103.105,103.087,103.105,24117773.0
2006-04-18 10:13:00,103.1,103.11,103.092,103.095,137276369.0
2006-04-18 10:14:00,103.085,103.1,103.085,103.1,103389462.0
2006-04-18 10:15:00,103.102,103.12,103.1,103.115,74639742.0
2006-04-18 10:16:00,103.12,103.12,103.11,103.118,65393639.0
2006-04-18 10:17:00,103.12,103.135,103.12,103.127,66496258.0
2006-04-18 10:18:00,103.135,103.16,103.135,103.16,69850217.0
2006-04-18 10:19:00,103.16,103.175,103.142,103.16,68420914.0
2006-04-18 10:20:00,103.17,103.195,103.153,103.185,246620559.0
2006-04-18 10:21:00,103.183,103.211,103.155,103.155,60105182.0
2006-04-18 10:22:00,103.195,103.205,103.19,103.205,155334864.0
2006-04-18 10:23:00,103.21,103.23,103.195,103.215,22081932.0
2006-04-18 10:24:00,103.21,103.225,103.167,103.167,45842021.0
2006-04-18 10:25:00,103.175,103.18,103.17,103.18,26408988.0
2006-04-18 10:26:00,103.175,103.175,103.155,103.155,147152688.0
2006-04-18 10:27:00,103.155,103.185,103.155,103.168,40249432.0
2006-04-18 10:28:00,103.17,103.18,103.151,103.155,83231569.0
2006-04-18 10:29:00,103.15,103.17,103.15,103.17,51194395.0
2006-04-18 10:30:00,103.17,103.173,103.15,103.173,47248817.0
2006-04-18 10:31:00,103.173,103.183,103.17,103.183,39806138.0
2006-04-18 10:32:00,103.19,103.19,103.13,103.165,25940152.0
2006-04-18 10:33:00,103.115,103.19,103.115,103.145,43640338.0
2006-04-18 10:34:00,103.14,103.16,103.14,103.147,59817110.0
2006-04-18 10:35:00,103.152,103.152,103.127,103.14,101104711.0
2006-04-18 10:36:00,103.14,103.162,103.137,103.138,165961595.0
2006-04-18 10:37:00,103.12,103.14,103.12,103.13,61564906.0
2006-04-18 10:38:00,103.13,103.138,103.125,103.125,62751687.0
2006-04-18 10:39:00,103.12,103.135,103.12,103.135,24421282.0
2006-04-18 10:40:00,103.13,103.141,103.123,103.123,67079161.0
2006-04-18 10:41:00,103.123,103.139,103.12,103.12,41282606.0
2006-04-18 10:42:00,103.13,103.135,103.117,103.125,45836582.0
2006-04-18 10:43:00,103.13,103.137,103.11,103.113,31758374.0
2006-04-18 10:44:00,103.113,103.121,103.105,103.12,52022415.0
2006-04-18 10:45:00,103.12,103.12,103.108,103.12,82805402.0
2006-04-18 10:46:00,103.11,103.15,103.11,103.15,50206689.0
2006-04-18 10:47:00,103.135,103.157,103.117,103.117,55234726.0
2006-04-18 10:48:00,103.123,103.13,103.11,103.13,137714372.0
2006-04-18 10:49:00,103.125,103.147,103.089,103.135,73711957.0
2006-04-18 10:50:00,103.13,103.135,103.09,103.09,64988416.0
2006-04-18 10:51:00,103.08,103.1,103.08,103.095,134475755.0
2006-04-18 10:52:00,103.093,103.102,103.075,103.075,112458516.0
2006-04-18 10:53:00,103.08,103.095,103.08,103.08,105521010.0
2006-04-18 10:54:00,103.07,103.086,103.07,103.085,192999800.0
2006-04-18 10:55:00,103.082,103.125,103.082,103.125,37215007.0
2006-04-18 10:56:00,103.12,103.13,103.113,103.115,66396585.0
2006-04-18 10:57:00,103.12,103.125,103.04,103.055,156478645.0
2006-04-18 10:58:00,103.043,103.077,103.03,103.065,144764023.0
2006-04-18 10:59:00,103.06,103.105,103.06,103.075,94551624.0
2006-04-18 11:00:00,103.135,103.135,103.107,103.11,106221617.0
2006-04-18 11:01:00,103.11,103.11,103.097,103.105,91497416.0
2006-04-18 11:02:00,103.105,103.107,103.097,103.098,69055221.0
2006-04-18 11:03:00,103.087,103.087,103.05,103.05,33144047.0
2006-04-18 11:04:00,103.045,103.045,103.02,103.02,44865096.0
2006-04-18 11:05:00,103.015,103.023,102.997,103.02,31349928.0
2006-04-18 11:06:00,103.02,103.02,102.995,103.01,49531207.0
2006-04-18 11:07:00,103.01,103.01,102.993,103.005,152311728.0
2006-04-18 11:08:00,103.015,103.037,102.967,103.037,148400478.0
2006-04-18 11:09:00,103.045,103.045,103.023,103.03,73340367.0
2006-04-18 11:10:00,103.04,103.04,103.01,103.04,110064691.0
2006-04-18 11:11:00,103.04,103.055,103.013,103.045,61105915.0
2006-04-18 11:12:00,103.045,103.057,103.039,103.04,114831562.0
2006-04-18 11:13:00,103.04,103.04,103.004,103.005,28069177.0
2006-04-18 11:14:00,103.0,103.0,102.952,102.965,48644730.0
2006-04-18 11:15:00,102.965,102.989,102.936,102.98,53069726.0
2006-04-18 11:16:00,102.945,103.012,102.945,102.98,38847484.0
2006-04-18 11:17:00,102.98,102.98,102.95,102.95,88393260.0
2006-04-18 11:18:00,102.96,102.969,102.936,102.95,50127982.0
2006-04-18 11:19:00,102.955,102.975,102.955,102.975,89920251.0
2006-04-18 11:20:00,102.98,102.98,102.954,102.965,18153413.0
2006-04-18 11:21:00,102.975,102.99,102.95,102.98,27558408.0
2006-04-18 11:22:00,102.975,103.005,102.94,103.005,148283401.0
2006-04-18 11:23:00,103.0,103.0,102.987,102.99,18238901.0
2006-04-18 11:24:00,102.983,103.0,102.977,102.99,16101296.0
2006-04-18 11:25:00,102.99,102.99,102.963,102.963,34960615.0
2006-04-18 11:26:00,102.97,102.982,102.966,102.967,31340858.0
2006-04-18 11:27:00,102.97,102.975,102.965,102.975,47160908.0
2006-04-18 11:28:00,102.977,102.977,102.926,102.96,133035590.0
2006-04-18 11:29:00,102.97,102.97,102.96,102.96,61785589.0
2006-04-18 11:30:00,102.963,102.99,102.963,102.99,29224282.0
2006-04-18 11:31:00,102.99,103.0,102.97,102.97,81129371.0
2006-04-18 11:32:00,102.96,102.96,102.905,102.922,43375696.0
2006-04-18 11:33:00,102.93,102.935,102.905,102.935,62274455.0
2006-04-18 11:34:00,102.933,102.96,102.925,102.94,82671925.0
2006-04-18 11:35:00,102.945,102.969,102.932,102.932,49270562.0
2006-04-18 11:36:00,102.94,102.94,102.935,102.935,22359510.0
2006-04-18 11:37:00,102.933,102.98,102.933,102.98,75087891.0
2006-04-18 11:38:00,102.97,102.973,102.945,102.968,46774226.0
2006-04-18 11:39:00,102.958,102.958,102.925,102.935,36181516.0
2006-04-18 11:40:00,102.94,102.943,102.908,102.935,83106778.0
2006-04-18 11:41:00,102.935,102.96,102.935,102.94,45540591.0
2006-04-18 11:42:00,102.935,102.97,102.935,102.945,153587416.0
2006-04-18 11:43:00,102.945,102.955,102.942,102.955,106916205.0
2006-04-18 11:44:00,102.96,102.96,102.95,102.96,51061197.0
2006-04-18 11:45:00,102.965,102.965,102.953,102.955,105026365.0
2006-04-18 11:46:00,102.955,102.97,102.907,102.97,138860282.0
2006-04-18 11:47:00,102.975,102.975,102.939,102.952,197287568.0
2006-04-18 11:48:00,102.96,103.0,102.96,103.0,10236324.0
2006-04-18 11:49:00,102.995,102.998,102.983,102.998,31932747.0
2006-04-18 11:50:00,103.0,103.01,103.0,103.005,83105623.0
2006-04-18 11:51:00,103.01,103.01,102.998,103.005,56689911.0
2006-04-18 11:52:00,103.01,103.01,102.99,103.01,25067491.0
2006-04-18 11:53:00,103.01,103.017,103.01,103.017,23939328.0
2006-04-18 11:54:00,103.01,103.02,103.0,103.0,113229589.0
2006-04-18 11:55:00,103.003,103.017,102.963,103.017,67571970.0
2006-04-18 11:56:00,103.01,103.08,103.01,103.077,48666079.0
2006-04-18 11:57:00,103.077,103.11,103.077,103.08,69481574.0
2006-04-18 11:58:00,103.09,103.11,103.075,103.075,86858222.0
2006-04-18 11:59:00,103.08,103.09,103.065,103.09,25879219.0
2006-04-18 12:00:00,103.095,103.095,103.06,103.06,115747086.0
2006-04-18 12:01:00,103.07,103.07,103.055,103.055,35806655.0
2006-04-18 12:02:00,103.055,103.07,103.051,103.07,73492998.0
2006-04-18 12:03:00,103.065,103.066,103.018,103.018,13882261.0
2006-04-18 12:04:00,103.025,103.043,103.025,103.03,28253255.0
2006-04-18 12:05:00,103.022,103.045,103.019,103.025,106325218.0
2006-04-18 12:06:00,103.035,103.035,102.98,102.98,46385197.0
2006-04-18 12:07:00,102.99,103.02,102.99,103.005,20807279.0
2006-04-18 12:08:00,103.007,103.007,102.985,103.0,31537578.0
2006-04-18 12:09:00,102.99,102.99,102.964,102.97,98485276.0
2006-04-18 12:10:00,102.96,102.975,102.96,102.97,31565659.0
2006-04-18 12:11:00,102.96,102.978,102.959,102.96,91379531.0
2006-04-18 12:12:00,102.96,102.966,102.93,102.93,419454534.0
2006-04-18 12:13:00,102.955,102.965,102.95,102.955,138400167.0
2006-04-18 12:14:00,102.95,102.98,102.95,102.97,34163572.0
2006-04-18 12:15:00,102.925,102.997,102.925,102.945,75499216.0
2006-04-18 12:16:00,102.943,102.952,102.925,102.933,46196756.0
2006-04-18 12:17:00,102.933,102.933,102.92,102.933,23934010.0
2006-04-18 12:18:00,102.94,102.98,102.915,102.98,35357301.0
2006-04-18 12:19:00,102.98,102.98,102.933,102.933,97472872.0
2006-04-18 12:20:00,102.94,102.94,102.922,102.93,70397760.0
2006-04-18 12:21:00,102.94,102.95,102.938,102.95,23323533.0
2006-04-18 12:22:00,102.945,102.945,102.93,102.945,48217871.0
2006-04-18 12:23:00,102.95,102.95,102.938,102.945,104238239.0
2006-04-18 12:24:00,102.94,102.95,102.94,102.95,17959950.0
2006-04-18 12:25:00,102.94,102.95,102.937,102.945,346560705.0
2006-04-18 12:26:00,102.945,102.96,102.944,102.96,31099258.0
2006-04-18 12:27:00,102.955,102.995,102.955,102.99,23410308.0
2006-04-18 12:28:00,102.99,102.995,102.975,102.978,17864533.0
2006-04-18 12:29:00,102.985,103.0,102.98,103.0,133986982.0
2006-04-18 12:30:00,102.99,103.005,102.99,103.0,47931108.0
2006-04-18 12:31:00,102.995,103.005,102.99,103.005,65953412.0
2006-04-18 12:32:00,103.0,103.0,102.963,102.987,77657661.0
2006-04-18 12:33:00,102.985,102.995,102.985,102.995,20965779.0
2006-04-18 12:34:00,102.998,103.01,102.991,103.0,34926885.0
2006-04-18 12:35:00,103.005,103.005,102.982,102.99,147384035.0
2006-04-18 12:36:00,102.985,102.988,102.98,102.985,8328800.0
2006-04-18 12:37:00,102.973,102.998,102.973,102.99,128492541.0
2006-04-18 12:38:00,102.987,103.01,102.987,103.0,173251133.0
2006-04-18 12:39:00,103.0,103.0,102.969,102.97,90547300.0
2006-04-18 12:40:00,102.975,102.985,102.967,102.97,71736826.0
2006-04-18 12:41:00,102.975,102.996,102.975,102.995,192003020.0
2006-04-18 12:42:00,102.99,103.005,102.957,103.005,48234246.0
2006-04-18 12:43:00,103.005,103.005,102.992,102.995,129558418.0
2006-04-18 12:44:00,103.005,103.015,102.995,103.0,63209029.0
2006-04-18 12:45:00,102.99,103.0,102.987,102.992,26068943.0
2006-04-18 12:46:00,102.99,103.0,102.987,102.995,14415626.0
2006-04-18 12:47:00,102.995,103.007,102.994,103.007,47176602.0
2006-04-18 12:48:00,103.01,103.015,102.997,103.003,60895589.0
2006-04-18 12:49:00,103.01,103.01,102.958,102.995,62893120.0
2006-04-18 12:50:00,103.0,103.005,102.95,102.995,69571615.0
2006-04-18 12:51:00,102.995,103.0,102.988,102.995,116493054.0
2006-04-18 12:52:00,102.995,102.995,102.975,102.975,51010904.0
2006-04-18 12:53:00,102.975,102.98,102.967,102.973,63125947.0
2006-04-18 12:54:00,102.97,102.98,102.967,102.975,211408262.0
2006-04-18 12:55:00,102.975,102.98,102.965,102.98,169368325.0
2006-04-18 12:56:00,102.975,103.03,102.975,102.983,195173377.0
2006-04-18 12:57:00,102.99,102.99,102.98,102.985,39316530.0
2006-04-18 12:58:00,102.975,103.007,102.975,102.992,67629935.0
2006-04-18 12:59:00,102.995,103.0,102.988,102.988,52851871.0
2006-04-18 13:00:00,103.0,103.0,102.965,102.965,23425869.0
2006-04-18 13:01:00,102.975,102.975,102.938,102.96,139031210.0
2006-04-18 13:02:00,102.955,102.961,102.918,102.96,31146578.0
2006-04-18 13:03:00,102.97,102.97,102.954,102.958,150151486.0
2006-04-18 13:04:00,102.95,102.981,102.95,102.975,110114041.0
2006-04-18 13:05:00,102.985,102.985,102.968,102.975,37581647.0
2006-04-18 13:06:00,102.97,102.985,102.97,102.985,30900484.0
2006-04-18 13:07:00,102.975,102.985,102.965,102.975,22483229.0
2006-04-18 13:08:00,102.98,102.98,102.968,102.975,58209560.0
2006-04-18 13:09:00,102.97,102.98,102.953,102.953,33107978.0
2006-04-18 13:10:00,102.955,102.957,102.945,102.957,146535929.0
2006-04-18 13:11:00,102.96,102.98,102.96,102.98,138402431.0
2006-04-18 13:12:00,102.975,102.985,102.975,102.977,6471787.0
2006-04-18 13:13:00,102.98,102.98,102.945,102.945,47255794.0
2006-04-18 13:14:00,102.945,102.963,102.945,102.945,55160887.0
2006-04-18 13:15:00,102.95,102.96,102.95,102.955,113718100.0
2006-04-18 13:16:00,102.96,102.97,102.955,102.97,40937710.0
2006-04-18 13:17:00,102.967,102.967,102.955,102.957,23542300.0
2006-04-18 13:18:00,102.96,102.99,102.96,102.99,44924343.0
2006-04-18 13:19:00,102.99,103.02,102.99,103.02,9578089.0
2006-04-18 13:20:00,103.012,103.02,102.985,102.985,114347515.0
2006-04-18 13:21:00,102.98,103.005,102.978,102.995,25720324.0
2006-04-18 13:22:00,102.985,103.014,102.985,103.007,13797620.0
2006-04-18 13:23:00,103.01,103.035,103.01,103.017,98963833.0
2006-04-18 13:24:00,103.02,103.02,103.0,103.0,58437910.0
2006-04-18 13:25:00,102.995,102.995,102.983,102.983,154471009.0
2006-04-18 13:26:00,102.99,103.025,102.989,103.025,63479774.0
2006-04-18 13:27:00,103.02,103.041,103.02,103.03,43210822.0
2006-04-18 13:28:00,103.045,103.045,103.022,103.037,61865854.0
2006-04-18 13:29:00,103.03,103.053,103.03,103.037,98328959.0
2006-04-18 13:30:00,103.045,103.06,103.043,103.053,151639449.0
2006-04-18 13:31:00,103.06,103.07,103.045,103.045,76108422.0
2006-04-18 13:32:00,103.045,103.045,103.035,103.038,128613592.0
2006-04-18 13:33:00,103.043,103.05,103.042,103.05,23720552.0
2006-04-18 13:34:00,103.02,103.05,103.02,103.05,67140548.0
2006-04-18 13:35:00,103.045,103.055,103.04,103.04,259031467.0
2006-04-18 13:36:00,103.048,103.051,103.027,103.027,35496548.0
2006-04-18 13:37:00,103.025,103.046,103.021,103.03,4893626.0
2006-04-18 13:38:00,103.025,103.03,103.017,103.03,32910695.0
2006-04-18 13:39:00,103.035,103.035,102.985,103.03,5971751.0
2006-04-18 13:40:00,103.023,103.03,103.023,103.023,16264781.0
2006-04-18 13:41:00,103.03,103.03,102.985,103.015,8130587.0
2006-04-18 13:42:00,103.002,103.032,103.002,103.01,46752905.0
2006-04-18 13:43:00,103.02,103.038,103.015,103.03,32947682.0
2006-04-18 13:44:00,103.02,103.035,103.02,103.027,104622586.0
2006-04-18 13:45:00,103.025,103.032,103.025,103.03,56485304.0
2006-04-18 13:46:00,103.025,103.027,103.01,103.01,159387916.0
2006-04-18 13:47:00,103.005,103.04,103.005,103.04,42778093.0
2006-04-18 13:48:00,103.035,103.04,103.03,103.04,18329263.0
2006-04-18 13:49:00,103.03,103.041,103.013,103.013,41237859.0
2006-04-18 13:50:00,103.015,103.015,102.994,102.995,90493717.0
2006-04-18 13:51:00,103.0,103.02,102.998,103.005,38438815.0
2006-04-18 13:52:00,102.99,103.006,102.987,103.003,310188883.0
2006-04-18 13:53:00,103.0,103.01,102.988,103.01,92687989.0
2006-04-18 13:54:00,103.005,103.015,102.988,103.015,100238212.0
2006-04-18 13:55:00,103.01,103.05,103.01,103.05,107931149.0
2006-04-18 13:56:00,103.045,103.045,103.035,103.045,65341813.0
2006-04-18 13:57:00,103.05,103.05,103.034,103.035,45338837.0
2006-04-18 13:58:00,103.04,103.04,103.03,103.035,89910857.0
2006-04-18 13:59:00,103.033,103.033,103.001,103.013,14434932.0
2006-04-18 14:00:00,102.99,103.033,102.99,103.005,11450142.0
2006-04-18 14:01:00,103.0,103.012,102.995,103.012,83726423.0
2006-04-18 14:02:00,103.01,103.033,103.008,103.033,329987881.0
2006-04-18 14:03:00,103.035,103.053,103.025,103.04,42235540.0
2006-04-18 14:04:00,103.035,103.065,103.035,103.045,182748940.0
2006-04-18 14:05:00,103.05,103.05,102.995,102.995,25875305.0
2006-04-18 14:06:00,103.0,103.0,102.967,102.967,101676279.0
2006-04-18 14:07:00,102.98,102.98,102.965,102.965,30855164.0
2006-04-18 14:08:00,102.955,102.955,102.943,102.943,42907922.0
2006-04-18 14:09:00,102.95,102.95,102.92,102.92,12942865.0
2006-04-18 14:10:00,102.925,102.95,102.925,102.93,323049088.0
2006-04-18 14:11:00,102.925,102.945,102.925,102.945,15561117.0
2006-04-18 14:12:00,102.945,102.953,102.917,102.94,75262569.0
2006-04-18 14:13:00,102.935,102.935,102.913,102.927,100506231.0
2006-04-18 14:14:00,102.94,102.96,102.9,102.96,25287654.0
2006-04-18 14:15:00,102.958,102.985,102.955,102.955,32697944.0
2006-04-18 14:16:00,102.955,102.975,102.92,102.92,24839231.0
2006-04-18 14:17:00,102.91,102.916,102.892,102.905,166282222.0
2006-04-18 14:18:00,102.915,102.94,102.9,102.94,92152899.0
2006-04-18 14:19:00,102.945,102.965,102.935,102.965,28725363.0
2006-04-18 14:20:00,102.96,102.96,102.925,102.925,40542016.0
2006-04-18 14:21:00,102.917,102.955,102.905,102.955,205360554.0
2006-04-18 14:22:00,102.955,102.959,102.948,102.95,55297871.0
2006-04-18 14:23:00,102.95,102.95,102.927,102.928,110163753.0
2006-04-18 14:24:00,102.93,102.952,102.93,102.94,143188826.0
2006-04-18 14:25:00,102.94,102.94,102.897,102.915,57796219.0
2006-04-18 14:26:00,102.92,102.92,102.895,102.913,41140340.0
2006-04-18 14:27:00,102.917,102.928,102.883,102.883,43978494.0
2006-04-18 14:28:00,102.885,102.905,102.855,102.905,50535591.0
2006-04-18 14:29:00,102.845,102.903,102.845,102.89,84615284.0
2006-04-18 14:30:00,102.895,102.895,102.827,102.835,11986617.0
2006-04-18 14:31:00,102.835,102.88,102.825,102.88,207298590.0
2006-04-18 14:32:00,102.875,102.875,102.825,102.855,144331163.0
2006-04-18 14:33:00,102.845,102.88,102.84,102.85,32150141.0
2006-04-18 14:34:00,102.84,102.917,102.835,102.9,51579186.0
2006-04-18 14:35:00,102.91,102.922,102.88,102.912,78720064.0
2006-04-18 14:36:00,102.92,102.928,102.898,102.898,35034984.0
2006-04-18 14:37:00,102.897,102.897,102.84,102.853,117108015.0
2006-04-18 14:38:00,102.86,102.873,102.83,102.83,87984169.0
2006-04-18 14:39:00,102.83,102.853,102.815,102.82,207353830.0
2006-04-18 14:40:00,102.827,102.85,102.815,102.85,210963687.0
2006-04-18 14:41:00,102.85,102.86,102.835,102.835,129261334.0
2006-04-18 14:42:00,102.84,102.86,102.793,102.815,175662426.0
2006-04-18 14:43:00,102.815,102.823,102.771,102.82,153131263.0
2006-04-18 14:44:00,102.815,102.831,102.808,102.81,33405024.0
2006-04-18 14:45:00,102.803,102.803,102.765,102.765,48597688.0
2006-04-18 14:46:00,102.76,102.792,102.748,102.785,86394074.0
2006-04-18 14:47:00,102.79,102.79,102.76,102.775,184558084.0
2006-04-18 14:48:00,102.775,102.79,102.773,102.79,14358681.0
2006-04-18 14:49:00,102.777,102.787,102.76,102.76,108361795.0
2006-04-18 14:50:00,102.765,102.765,102.725,102.757,267323907.0
2006-04-18 14:51:00,102.755,102.785,102.743,102.755,25768671.0
2006-04-18 14:52:00,102.76,102.763,102.695,102.715,270345509.0
2006-04-18 14:53:00,102.7,102.725,102.7,102.715,92897695.0
2006-04-18 14:54:00,102.705,102.705,102.62,102.665,23012434.0
2006-04-18 14:55:00,102.665,102.705,102.65,102.705,88150648.0
2006-04-18 14:56:00,102.71,102.73,102.675,102.677,12435415.0
2006-04-18 14:57:00,102.687,102.7,102.623,102.688,40107861.0
2006-04-18 14:58:00,102.69,102.697,102.66,102.668,124327954.0
2006-04-18 14:59:00,102.678,102.698,102.678,102.68,53632651.0
2006-04-18 15:00:00,102.69,102.712,102.66,102.712,89478093.0
2006-04-18 15:01:00,102.715,102.745,102.715,102.72,261772778.0
2006-04-18 15:02:00,102.725,102.757,102.725,102.743,272206133.0
2006-04-18 15:03:00,102.765,102.767,102.73,102.75,155386187.0
2006-04-18 15:04:00,102.765,102.783,102.75,102.75,158010312.0
2006-04-18 15:05:00,102.755,102.77,102.74,102.745,51305820.0
2006-04-18 15:06:00,102.75,102.785,102.75,102.77,46613317.0
2006-04-18 15:07:00,102.77,102.79,102.71,102.79,3743367.0
2006-04-18 15:08:00,102.795,102.8,102.765,102.78,37724779.0
2006-04-18 15:09:00,102.78,102.82,102.78,102.82,69913812.0
2006-04-18 15:10:00,102.82,102.825,102.8,102.8,25370760.0
2006-04-18 15:11:00,102.81,102.811,102.785,102.81,22843139.0
2006-04-18 15:12:00,102.805,102.807,102.733,102.773,91033051.0
2006-04-18 15:13:00,102.772,102.815,102.769,102.815,16850716.0
2006-04-18 15:14:00,102.82,102.83,102.815,102.815,31211246.0
2006-04-18 15:15:00,102.815,102.87,102.805,102.855,144858256.0
2006-04-18 15:16:00,102.86,102.86,102.828,102.828,36446015.0
2006-04-18 15:17:00,102.785,102.86,102.785,102.86,154624086.0
2006-04-18 15:18:00,102.855,102.855,102.84,102.855,151287556.0
2006-04-18 15:19:00,102.845,102.845,102.82,102.84,43629306.0
2006-04-18 15:20:00,102.84,102.875,102.84,102.855,32814531.0
2006-04-18 15:21:00,102.86,102.88,102.86,102.88,74754414.0
2006-04-18 15:22:00,102.88,102.88,102.84,102.865,17555638.0
2006-04-18 15:23:00,102.875,102.875,102.83,102.843,120870231.0
2006-04-18 15:24:00,102.85,102.875,102.85,102.86,33405875.0
2006-04-18 15:25:00,102.853,102.895,102.845,102.89,59916000.0
2006-04-18 15:26:00,102.883,102.915,102.877,102.915,235694722.0
2006-04-18 15:27:00,102.915,102.95,102.89,102.89,69907038.0
2006-04-18 15:28:00,102.895,102.925,102.885,102.913,82096336.0
2006-04-18 15:29:00,102.915,102.98,102.91,102.955,32993872.0
2006-04-18 15:30:00,102.97,102.985,102.95,102.975,14795510.0
2006-04-18 15:31:00,102.975,103.005,102.948,102.948,85067589.0
2006-04-18 15:32:00,102.95,102.985,102.95,102.985,47133209.0
2006-04-18 15:33:00,102.985,102.985,102.955,102.963,26810645.0
2006-04-18 15:34:00,102.957,102.988,102.957,102.985,38206301.0
2006-04-18 15:35:00,102.985,102.988,102.953,102.98,84864564.0
2006-04-18 15:36:00,102.973,103.002,102.96,102.983,131023935.0
2006-04-18 15:37:00,102.985,103.04,102.985,102.993,87513229.0
2006-04-18 15:38:00,103.0,103.017,102.925,103.005,6226765.0
2006-04-18 15:39:00,102.995,103.025,102.995,103.025,133267151.0
2006-04-18 15:40:00,103.03,103.03,102.96,102.985,43235320.0
2006-04-18 15:41:00,102.99,103.05,102.98,103.02,35184143.0
2006-04-18 15:42:00,103.047,103.062,103.005,103.035,93999674.0
2006-04-18 15:43:00,103.038,103.038,103.022,103.03,18248763.0
2006-04-18 15:44:00,103.035,103.05,103.005,103.015,60127099.0
2006-04-18 15:45:00,103.01,103.028,102.99,103.02,65874771.0
2006-04-18 15:46:00,103.012,103.012,102.935,102.973,113759757.0
2006-04-18 15:47:00,102.985,102.99,102.97,102.97,167001574.0
2006-04-18 15:48:00,102.968,102.97,102.955,102.97,32495508.0
2006-04-18 15:49:00,102.963,102.98,102.952,102.955,67108061.0
2006-04-18 15:50:00,102.96,102.965,102.938,102.945,60728839.0
2006-04-18 15:51:00,102.945,102.977,102.945,102.97,18865505.0
2006-04-18 15:52:00,102.98,103.005,102.96,102.96,118572826.0
2006-04-18 15:53:00,102.95,102.995,102.95,102.99,114384050.0
2006-04-18 15:54:00,102.99,103.015,102.948,102.997,31378334.0
2006-04-18 15:55:00,102.995,103.08,102.99,103.053,89890947.0
2006-04-18 15:56:00,103.06,103.07,103.045,103.05,111362450.0
2006-04-18 15:57:00,103.048,103.07,103.027,103.07,39623203.0
2006-04-18 15:58:00,103.063,103.063,103.035,103.05,18362080.0
2006-04-18 15:59:00,103.055,103.063,103.035,103.063,60537606.0
2006-04-18 16:00:00,103.015,103.08,103.015,103.04,97021594.0
2006-04-18 16:01:00,103.043,103.043,103.02,103.02,32441592.0
2006-04-18 16:02:00,103.02,103.02,102.995,103.008,14853474.0
2006-04-18 16:03:00,103.01,103.01,102.989,102.99,285725969.0
2006-04-18 16:04:00,102.985,102.985,102.96,102.98,12178981.0
2006-04-18 16:05:00,102.98,102.995,102.98,102.99,40629672.0
2006-04-18 16:06:00,102.99,102.998,102.92,102.93,33634665.0
2006-04-18 16:07:00,102.93,102.937,102.88,102.905,96506663.0
2006-04-18 16:08:00,102.903,102.903,102.89,102.893,49923981.0
2006-04-18 16:09:00,102.893,102.905,102.883,102.905,90868818.0
2006-04-18 16:10:00,102.9,102.913,102.88,102.88,152235296.0
2006-04-18 16:11:00,102.887,102.887,102.852,102.88,221679702.0
2006-04-18 16:12:00,102.895,102.895,102.865,102.87,41307903.0
2006-04-18 16:13:00,102.88,102.89,102.867,102.867,73908576.0
2006-04-18 16:14:00,102.867,102.88,102.864,102.87,21003249.0
2006-04-18 16:15:00,102.868,102.88,102.86,102.86,73916783.0
2006-04-18 16:16:00,102.87,102.89,102.86,102.89,51201039.0
2006-04-18 16:17:00,102.905,102.97,102.905,102.97,18751899.0
2006-04-18 16:18:00,102.965,102.965,102.9,102.9,243953096.0
2006-04-18 16:19:00,102.91,102.91,102.87,102.875,90919333.0
2006-04-18 16:20:00,102.88,102.885,102.81,102.845,97173157.0
2006-04-18 16:21:00,102.85,102.851,102.832,102.84,47932354.0
2006-04-18 16:22:00,102.827,102.877,102.815,102.85,53991965.0
2006-04-18 16:23:00,102.85,102.865,102.842,102.842,73919892.0
2006-04-18 16:24:00,102.845,102.86,102.839,102.842,76648548.0
2006-04-18 16:25:00,102.845,102.875,102.807,102.855,39269986.0
2006-04-18 16:26:00,102.853,102.87,102.84,102.845,128809135.0
2006-04-18 16:27:00,102.84,102.87,102.84,102.857,91895983.0
2006-04-18 16:28:00,102.86,102.872,102.823,102.872,114982892.0
2006-04-18 16:29:00,102.873,102.873,102.86,102.86,68250494.0
2006-04-18 16:30:00,102.85,102.907,102.85,102.875,104003167.0
2006-04-18 16:31:00,102.92,102.934,102.905,102.905,34683316.0
2006-04-18 16:32:00,102.915,102.92,102.88,102.905,63511572.0
2006-04-18 16:33:00,102.9,102.92,102.895,102.92,34165917.0
2006-04-18 16:34:00,102.92,102.945,102.92,102.928,52306425.0
2006-04-18 16:35:00,102.94,102.948,102.935,102.945,32713562.0
2006-04-18 16:36:00,102.94,102.955,102.938,102.94,99469340.0
2006-04-18 16:37:00,102.933,102.945,102.925,102.945,35091974.0
2006-04-18 16:38:00,102.945,102.965,102.915,102.965,54074015.0
2006-04-18 16:39:00,102.96,102.995,102.96,102.977,95960940.0
2006-04-18 16:40:00,102.98,102.986,102.915,102.943,90413706.0
2006-04-18 16:41:00,102.948,102.948,102.885,102.885,50719768.0
2006-04-18 16:42:00,102.89,102.92,102.89,102.92,33846145.0
2006-04-18 16:43:00,102.93,102.93,102.892,102.897,89435700.0
2006-04-18 16:44:00,102.905,102.915,102.905,102.905,191261669.0
2006-04-18 16:45:00,102.915,102.915,102.87,102.89,113363746.0
2006-04-18 16:46:00,102.885,102.896,102.885,102.89,17811915.0
2006-04-18 16:47:00,102.895,102.93,102.895,102.91,47639718.0
2006-04-18 16:48:00,102.87,102.94,102.87,102.913,33404477.0
2006-04-18 16:49:00,102.92,102.927,102.89,102.89,59455225.0
2006-04-18 16:50:00,102.89,102.914,102.89,102.9,63663621.0
2006-04-18 16:51:00,102.905,102.905,102.875,102.875,37642459.0
2006-04-18 16:52:00,102.87,102.95,102.87,102.95,205860280.0
2006-04-18 16:53:00,102.945,102.955,102.92,102.93,32543594.0
2006-04-18 16:54:00,102.94,102.94,102.91,102.92,345107641.0
2006-04-18 16:55:00,102.927,102.93,102.918,102.93,271211453.0
2006-04-18 16:56:00,102.93,102.93,102.895,102.922,33833565.0
2006-04-18 16:57:00,102.92,102.932,102.913,102.913,49485823.0
2006-04-18 16:58:00,102.918,102.922,102.87,102.87,191744382.0
2006-04-18 16:59:00,102.87,102.873,102.83,102.835,101413740.0
2006-04-18 17:00:00,102.835,102.87,102.81,102.835,46807157.0
2006-04-18 17:01:00,102.832,102.87,102.832,102.855,50414291.0
2006-04-18 17:02:00,102.86,102.863,102.806,102.843,27646686.0
2006-04-18 17:03:00,102.845,102.862,102.845,102.845,198667912.0
2006-04-18 17:04:00,102.85,102.91,102.85,102.883,31213621.0
2006-04-18 17:05:00,102.88,102.915,102.88,102.915,354067084.0
2006-04-18 17:06:00,102.925,102.925,102.89,102.89,40651974.0
2006-04-18 17:07:00,102.885,102.925,102.885,102.915,32257368.0
2006-04-18 17:08:00,102.913,102.955,102.893,102.955,57799785.0
2006-04-18 17:09:00,102.955,102.972,102.94,102.94,23518423.0
2006-04-18 17:10:00,102.935,102.948,102.92,102.92,230483183.0
2006-04-18 17:11:00,102.92,102.925,102.918,102.925,95541461.0
2006-04-18 17:12:00,102.917,102.945,102.917,102.945,49160080.0
2006-04-18 17:13:00,102.938,102.94,102.93,102.94,65460574.0
2006-04-18 17:14:00,102.935,102.965,102.93,102.935,32529596.0
2006-04-18 17:15:00,102.925,102.965,102.923,102.965,55740541.0
2006-04-18 17:16:00,102.97,102.97,102.944,102.945,55285302.0
2006-04-18 17:17:00,102.945,102.96,102.93,102.93,17941669.0
2006-04-18 17:18:00,102.927,102.95,102.9,102.95,107292180.0
2006-04-18 17:19:00,102.947,102.969,102.945,102.945,113079334.0
2006-04-18 17:20:00,102.96,102.96,102.94,102.94,38275682.0
2006-04-18 17:21:00,102.94,102.97,102.94,102.96,152601675.0
2006-04-18 17:22:00,102.95,102.963,102.93,102.93,13733632.0
2006-04-18 17:23:00,102.935,102.95,102.935,102.95,114529014.0
2006-04-18 17:24:00,102.942,102.97,102.94,102.95,17831684.0
2006-04-18 17:25:00,102.95,102.965,102.945,102.965,107415775.0
2006-04-18 17:26:00,102.975,102.985,102.94,102.955,30985241.0
2006-04-18 17:27:00,102.952,102.952,102.905,102.95,121170776.0
2006-04-18 17:28:00,102.94,102.965,102.925,102.965,168865509.0
2006-04-18 17:29:00,102.95,102.96,102.92,102.935,69692799.0
2006-04-18 17:30:00,102.935,102.967,102.935,102.953,63296893.0
2006-04-18 17:31:00,102.953,102.962,102.95,102.96,42722540.0
2006-04-18 17:32:00,102.965,102.97,102.955,102.955,41098543.0
2006-04-18 17:33:00,102.955,103.02,102.955,103.02,17532940.0
2006-04-18 17:34:00,103.01,103.01,102.97,102.985,29325700.0
2006-04-18 17:35:00,102.985,102.993,102.974,102.975,477854017.0
2006-04-18 17:36:00,102.972,102.99,102.972,102.99,46455190.0
2006-04-18 17:37:00,102.99,103.0,102.95,103.0,51957308.0
2006-04-18 17:38:00,102.99,103.035,102.98,103.035,76267803.0
2006-04-18 17:39:00,103.035,103.065,103.035,103.065,42490296.0
2006-04-18 17:40:00,103.05,103.068,103.043,103.043,51395858.0
2006-04-18 17:41:00,103.045,103.059,103.042,103.042,254789223.0
2006-04-18 17:42:00,103.05,103.057,103.015,103.015,139483011.0
2006-04-18 17:43:00,103.02,103.03,103.015,103.015,30201306.0
2006-04-18 17:44:00,103.01,103.057,103.01,103.057,85186638.0
2006-04-18 17:45:00,103.05,103.05,102.98,103.01,43260171.0
2006-04-18 17:46:00,103.01,103.021,102.975,102.99,30995260.0
2006-04-18 17:47:00,102.975,103.039,102.975,103.037,26559222.0
2006-04-18 17:48:00,103.032,103.041,103.032,103.04,18702182.0
2006-04-18 17:49:00,103.04,103.05,103.033,103.04,64688674.0
2006-04-18 17:50:00,103.04,103.04,102.97,102.985,31081741.0
2006-04-18 17:51:00,102.99,103.005,102.965,102.965,43085119.0
2006-04-18 17:52:00,102.963,103.03,102.963,103.005,74596770.0
2006-04-18 17:53:00,103.02,103.02,102.995,103.008,27738402.0
2006-04-18 17:54:00,103.01,103.02,102.995,102.995,570854913.0
2006-04-18 17:55:00,102.995,103.0,102.987,102.987,63585218.0
2006-04-18 17:56:00,102.995,103.026,102.961,103.015,73817942.0
2006-04-18 17:57:00,103.02,103.045,103.02,103.045,36224562.0
2006-04-18 17:58:00,103.04,103.053,103.03,103.03,98880538.0
2006-04-18 17:59:00,103.03,103.055,103.03,103.055,86273653.0
2006-04-18 18:00:00,103.055,103.12,103.055,103.095,42213352.0
2006-04-18 18:01:00,103.095,103.105,103.09,103.105,77940880.0
2006-04-18 18:02:00,103.097,103.11,103.095,103.103,87727025.0
2006-04-18 18:03:00,103.11,103.11,103.082,103.1,55032969.0
2006-04-18 18:04:00,103.1,103.1,103.05,103.05,10330030.0
2006-04-18 18:05:00,103.065,103.068,103.03,103.03,97559955.0
2006-04-18 18:06:00,103.05,103.07,103.025,103.04,30947522.0
2006-04-18 18:07:00,102.985,103.075,102.985,103.065,7858837.0
2006-04-18 18:08:00,103.065,103.075,103.065,103.068,50094312.0
2006-04-18 18:09:00,103.08,103.09,103.053,103.065,50246737.0
2006-04-18 18:10:00,103.065,103.092,103.045,103.07,64362357.0
2006-04-18 18:11:00,103.07,103.074,103.05,103.06,51934067.0
2006-04-18 18:12:00,103.055,103.065,103.045,103.055,16970373.0
2006-04-18 18:13:00,103.055,103.06,103.047,103.06,117218152.0
2006-04-18 18:14:00,103.052,103.052,103.033,103.033,41833683.0
2006-04-18 18:15:00,103.035,103.04,103.015,103.015,20431337.0
2006-04-18 18:16:00,103.015,103.025,103.015,103.015,27858469.0
2006-04-18 18:17:00,103.01,103.02,103.01,103.02,38082431.0
2006-04-18 18:18:00,103.013,103.027,103.013,103.02,30218438.0
2006-04-18 18:19:00,103.015,103.035,103.01,103.017,116707148.0
2006-04-18 18:20:00,103.02,103.03,103.015,103.03,70570929.0
2006-04-18 18:21:00,103.025,103.04,103.013,103.04,46325635.0
2006-04-18 18:22:00,103.035,103.035,103.015,103.015,389532517.0
2006-04-18 18:23:00,103.007,103.025,103.005,103.015,63704490.0
2006-04-18 18:24:00,103.01,103.035,103.005,103.035,100823977.0
2006-04-18 18:25:00,103.035,103.035,103.02,103.02,74321366.0
2006-04-18 18:26:00,103.025,103.042,103.021,103.025,42755422.0
2006-04-18 18:27:00,103.025,103.04,103.01,103.01,111631244.0
2006-04-18 18:28:00,103.025,103.026,103.02,103.025,33544644.0
2006-04-18 18:29:00,103.03,103.035,103.018,103.035,31671061.0
2006-04-18 18:30:00,103.025,103.047,103.025,103.045,29109483.0
2006-04-18 18:31:00,103.043,103.051,103.025,103.045,15970240.0
2006-04-18 18:32:00,103.05,103.05,103.035,103.045,40546644.0
2006-04-18 18:33:00,103.05,103.055,103.031,103.055,34955137.0
2006-04-18 18:34:00,103.035,103.049,103.025,103.047,35422621.0
2006-04-18 18:35:00,103.045,103.045,103.0,103.0,29424523.0
2006-04-18 18:36:00,103.01,103.043,103.01,103.043,46207490.0
2006-04-18 18:37:00,103.043,103.05,103.043,103.045,20755440.0
2006-04-18 18:38:00,103.045,103.055,103.035,103.04,81363961.0
2006-04-18 18:39:00,103.02,103.055,103.005,103.05,55139183.0
2006-04-18 18:40:00,103.05,103.05,103.025,103.03,61433376.0
2006-04-18 18:41:00,103.023,103.045,103.022,103.045,206874224.0
2006-04-18 18:42:00,103.045,103.05,103.042,103.042,37792909.0
2006-04-18 18:43:00,103.043,103.05,103.042,103.043,146873083.0
2006-04-18 18:44:00,103.045,103.05,103.038,103.05,67155494.0
2006-04-18 18:45:00,103.048,103.055,103.04,103.055,31555621.0
2006-04-18 18:46:00,103.05,103.05,103.04,103.04,165006584.0
2006-04-18 18:47:00,103.045,103.05,103.015,103.05,35285151.0
2006-04-18 18:48:00,103.045,103.05,103.035,103.05,97640301.0
2006-04-18 18:49:00,103.045,103.045,103.03,103.03,70273011.0
2006-04-18 18:50:00,103.02,103.03,103.02,103.025,160953650.0
2006-04-18 18:51:00,103.025,103.03,103.015,103.03,102431513.0
2006-04-18 18:52:00,103.02,103.03,103.02,103.023,34579528.0
2006-04-18 18:53:00,103.03,103.035,103.025,103.025,20908375.0
2006-04-18 18:54:00,103.025,103.03,103.02,103.02,54274015.0
2006-04-18 18:55:00,103.03,103.042,103.028,103.028,23381476.0
2006-04-18 18:56:00,103.032,103.049,103.025,103.035,47379235.0
2006-04-18 18:57:00,103.037,103.037,102.994,103.01,76739863.0
2006-04-18 18:58:00,103.01,103.02,103.01,103.017,111971792.0
2006-04-18 18:59:00,103.02,103.02,103.01,103.02,63457898.0
2006-04-18 19:00:00,103.01,103.03,103.01,103.015,61099187.0
2006-04-18 19:01:00,103.015,103.02,103.01,103.013,47772035.0
2006-04-18 19:02:00,103.01,103.038,103.01,103.02,44098222.0
2006-04-18 19:03:00,103.02,103.038,103.02,103.035,96637322.0
2006-04-18 19:04:00,103.035,103.035,103.025,103.025,50050415.0
2006-04-18 19:05:00,103.018,103.03,103.018,103.025,64720526.0
2006-04-18 19:06:00,103.02,103.024,103.018,103.02,22569040.0
2006-04-18 19:07:00,103.015,103.023,103.003,103.003,32091820.0
2006-04-18 19:08:00,103.0,103.015,103.0,103.01,42696379.0
2006-04-18 19:09:00,103.01,103.025,102.975,102.975,58288635.0
2006-04-18 19:10:00,103.02,103.03,103.009,103.015,35718930.0
2006-04-18 19:11:00,103.02,103.032,103.02,103.025,34211345.0
2006-04-18 19:12:00,103.025,103.027,103.01,103.01,266157480.0
2006-04-18 19:13:00,103.015,103.025,103.01,103.015,43903575.0
2006-04-18 19:14:00,103.02,103.027,103.013,103.02,86449712.0
2006-04-18 19:15:00,103.017,103.02,103.015,103.015,133701495.0
2006-04-18 19:16:00,103.015,103.03,103.012,103.03,66983404.0
2006-04-18 19:17:00,103.025,103.033,103.008,103.008,30913177.0
2006-04-18 19:18:00,103.015,103.015,102.999,103.0,131684565.0
2006-04-18 19:19:00,103.003,103.007,102.973,103.003,77002368.0
2006-04-18 19:20:00,103.005,103.035,103.005,103.01,121366472.0
2006-04-18 19:21:00,103.003,103.019,103.002,103.01,67510652.0
2006-04-18 19:22:00,103.015,103.015,103.0,103.003,44912036.0
2006-04-18 19:23:00,103.01,103.01,103.0,103.005,14616137.0
2006-04-18 19:24:00,103.0,103.005,102.988,102.992,82257171.0
2006-04-18 19:25:00,102.995,103.0,102.992,103.0,55064328.0
2006-04-18 19:26:00,102.97,103.001,102.97,102.98,40391294.0
2006-04-18 19:27:00,102.97,102.978,102.965,102.975,239335985.0
2006-04-18 19:28:00,102.975,102.98,102.97,102.97,56154115.0
2006-04-18 19:29:00,102.98,102.985,102.973,102.985,57821151.0
2006-04-18 19:30:00,102.97,102.99,102.97,102.975,15045584.0
2006-04-18 19:31:00,102.97,102.995,102.97,102.988,167340451.0
2006-04-18 19:32:00,102.99,103.01,102.985,102.985,117561859.0
2006-04-18 19:33:00,102.985,103.009,102.985,102.99,181502518.0
2006-04-18 19:34:00,102.985,102.985,102.97,102.97,125303007.0
2006-04-18 19:35:00,102.975,102.993,102.975,102.98,20186992.0
2006-04-18 19:36:00,102.98,102.992,102.97,102.97,149503697.0
2006-04-18 19:37:00,102.975,102.98,102.967,102.975,70161190.0
2006-04-18 19:38:00,102.975,102.985,102.935,102.98,184885505.0
2006-04-18 19:39:00,102.965,102.965,102.94,102.962,53955163.0
2006-04-18 19:40:00,102.97,102.98,102.965,102.98,75982612.0
2006-04-18 19:41:00,102.98,102.98,102.925,102.925,60865810.0
2006-04-18 19:42:00,102.97,102.97,102.945,102.945,62922434.0
2006-04-18 19:43:00,102.945,102.999,102.945,102.99,153981406.0
2006-04-18 19:44:00,102.995,102.995,102.981,102.983,35724235.0
2006-04-18 19:45:00,102.985,103.0,102.985,102.985,31196203.0
2006-04-18 19:46:00,102.985,102.995,102.966,102.995,30293553.0
2006-04-18 19:47:00,102.99,103.005,102.99,103.005,53529920.0
2006-04-18 19:48:00,103.0,103.02,102.99,103.005,75208987.0
2006-04-18 19:49:00,103.005,103.02,103.0,103.02,15015387.0
2006-04-18 19:50:00,103.01,103.033,103.002,103.002,118189664.0
2006-04-18 19:51:00,103.005,103.005,102.985,102.985,59693131.0
2006-04-18 19:52:00,102.983,102.99,102.98,102.98,23145489.0
2006-04-18 19:53:00,102.99,102.995,102.982,102.987,18578442.0
2006-04-18 19:54:00,102.985,102.995,102.98,102.98,76569090.0
2006-04-18 19:55:00,102.985,102.995,102.977,102.985,56892435.0
2006-04-18 19:56:00,102.99,102.995,102.983,102.99,50815712.0
2006-04-18 19:57:00,102.98,103.013,102.946,103.005,93945612.0
2006-04-18 19:58:00,103.01,103.04,103.01,103.03,56033899.0
2006-04-18 19:59:00,103.02,103.03,103.015,103.03,68181863.0
2006-04-18 20:00:00,103.025,103.03,103.017,103.03,120082059.0
2006-04-18 20:01:00,102.98,102.98,102.895,102.905,33556997.0
2006-04-18 20:02:00,102.905,102.905,102.865,102.89,29190185.0
2006-04-18 20:03:00,102.89,102.9,102.89,102.89,208301109.0
2006-04-18 20:04:00,102.88,102.897,102.84,102.86,219093465.0
2006-04-18 20:05:00,102.87,102.91,102.85,102.91,51456812.0
2006-04-18 20:06:00,102.913,102.96,102.905,102.933,46110177.0
2006-04-18 20:07:00,102.94,102.985,102.908,102.985,50620418.0
2006-04-18 20:08:00,102.975,103.075,102.963,103.075,179839030.0
2006-04-18 20:09:00,103.06,103.08,102.963,102.975,145184648.0
2006-04-18 20:10:00,102.985,103.012,102.94,102.975,39108749.0
2006-04-18 20:11:00,102.995,102.995,102.943,102.943,18605910.0
2006-04-18 20:12:00,102.95,103.005,102.95,102.97,39932854.0
2006-04-18 20:13:00,102.97,102.97,102.957,102.96,15246450.0
2006-04-18 20:14:00,102.955,102.955,102.91,102.91,17284533.0
2006-04-18 20:15:00,102.915,102.925,102.88,102.88,12207718.0
2006-04-18 20:16:00,102.872,102.911,102.872,102.875,32401084.0
2006-04-18 20:17:00,102.877,102.887,102.853,102.865,88720919.0
2006-04-18 20:18:00,102.86,102.87,102.817,102.85,206140836.0
2006-04-18 20:19:00,102.845,102.855,102.803,102.83,313510318.0
2006-04-18 20:20:00,102.81,102.843,102.81,102.835,60024812.0
2006-04-18 20:21:00,102.84,102.878,102.835,102.835,45972579.0
2006-04-18 20:22:00,102.83,102.83,102.818,102.818,5001689.0
2006-04-18 20:23:00,102.825,102.855,102.825,102.855,22073146.0
2006-04-18 20:24:00,102.855,102.855,102.81,102.81,73710917.0
2006-04-18 20:25:00,102.815,102.82,102.805,102.805,114908101.0
2006-04-18 20:26:00,102.803,102.805,102.765,102.805,183318205.0
2006-04-18 20:27:00,102.803,102.803,102.785,102.785,13704164.0
2006-04-18 20:28:00,102.783,102.805,102.765,102.795,69886115.0
2006-04-18 20:29:00,102.81,102.84,102.81,102.825,95196489.0
2006-04-18 20:30:00,102.825,102.83,102.825,102.825,187577493.0
2006-04-18 20:31:00,102.82,102.87,102.82,102.83,135690390.0
2006-04-18 20:32:00,102.823,102.855,102.823,102.855,75924968.0
2006-04-18 20:33:00,102.85,102.869,102.85,102.865,75651176.0
2006-04-18 20:34:00,102.875,102.885,102.847,102.847,92718185.0
2006-04-18 20:35:00,102.81,102.875,102.81,102.875,250571123.0
2006-04-18 20:36:00,102.865,102.883,102.865,102.87,35502279.0
2006-04-18 20:37:00,102.87,102.87,102.86,102.86,12995300.0
2006-04-18 20:38:00,102.86,102.865,102.85,102.85,186841406.0
2006-04-18 20:39:00,102.85,102.87,102.85,102.87,142477216.0
2006-04-18 20:40:00,102.87,102.935,102.865,102.865,9734582.0
2006-04-18 20:41:00,102.863,102.895,102.859,102.88,25431257.0
2006-04-18 20:42:00,102.873,102.885,102.872,102.885,247647782.0
2006-04-18 20:43:00,102.883,102.883,102.815,102.845,44804242.0
2006-04-18 20:44:00,102.845,102.852,102.83,102.84,31458482.0
2006-04-18 20:45:00,102.835,102.845,102.82,102.845,94422712.0
2006-04-18 20:46:00,102.842,102.847,102.822,102.847,49515769.0
2006-04-18 20:47:00,102.85,102.85,102.81,102.81,36749519.0
2006-04-18 20:48:00,102.803,102.84,102.803,102.83,25515035.0
2006-04-18 20:49:00,102.82,102.83,102.815,102.815,51949988.0
2006-04-18 20:50:00,102.83,102.83,102.775,102.81,33329689.0
2006-04-18 20:51:00,102.81,102.816,102.773,102.775,57969335.0
2006-04-18 20:52:00,102.77,102.78,102.77,102.777,96198800.0
2006-04-18 20:53:00,102.78,102.79,102.78,102.79,49589268.0
2006-04-18 20:54:00,102.785,102.79,102.775,102.777,41667382.0
2006-04-18 20:55:00,102.79,102.795,102.745,102.782,102916219.0
2006-04-18 20:56:00,102.79,102.79,102.755,102.755,72817488.0
2006-04-18 20:57:00,102.758,102.77,102.73,102.74,38990780.0
2006-04-18 20:58:00,102.75,102.77,102.75,102.77,54937772.0
2006-04-18 20:59:00,102.765,102.8,102.747,102.785,27998101.0
2006-04-18 21:00:00,102.785,102.785,102.745,102.775,55640985.0
2006-04-18 21:01:00,102.765,102.775,102.76,102.77,34135637.0
2006-04-18 21:02:00,102.765,102.77,102.76,102.76,147493460.0
2006-04-18 21:03:00,102.765,102.776,102.765,102.775,52856274.0
2006-04-18 21:04:00,102.78,102.796,102.78,102.79,117024234.0
2006-04-18 21:05:00,102.8,102.825,102.8,102.825,37784518.0
2006-04-18 21:06:00,102.83,102.83,102.81,102.815,7324648.0
2006-04-18 21:07:00,102.82,102.835,102.82,102.825,49613698.0
2006-04-18 21:08:00,102.828,102.835,102.82,102.835,67461320.0
2006-04-18 21:09:00,102.835,102.85,102.835,102.85,54793167.0
2006-04-18 21:10:00,102.842,102.86,102.841,102.845,29011465.0
2006-04-18 21:11:00,102.847,102.848,102.825,102.825,140286579.0
2006-04-18 21:12:00,102.8,102.835,102.8,102.815,70469947.0
2006-04-18 21:13:00,102.825,102.835,102.818,102.825,60944492.0
2006-04-18 21:14:00,102.83,102.843,102.83,102.833,11636634.0
2006-04-18 21:15:00,102.84,102.855,102.84,102.85,31360365.0
2006-04-18 21:16:00,102.845,102.847,102.84,102.84,13781641.0
2006-04-18 21:17:00,102.835,102.86,102.82,102.845,123615221.0
2006-04-18 21:18:00,102.835,102.836,102.824,102.825,71492052.0
2006-04-18 21:19:00,102.83,102.83,102.82,102.825,29046173.0
2006-04-18 21:20:00,102.81,102.813,102.8,102.8,190211358.0
2006-04-18 21:21:00,102.793,102.811,102.779,102.78,58228598.0
2006-04-18 21:22:00,102.79,102.79,102.77,102.775,42059438.0
2006-04-18 21:23:00,102.775,102.785,102.775,102.78,17163968.0
2006-04-18 21:24:00,102.773,102.81,102.773,102.81,16137631.0
2006-04-18 21:25:00,102.815,102.832,102.815,102.817,103021943.0
2006-04-18 21:26:00,102.83,102.83,102.822,102.825,27464877.0
2006-04-18 21:27:00,102.83,102.83,102.812,102.815,50395680.0
2006-04-18 21:28:00,102.815,102.83,102.815,102.82,87907627.0
2006-04-18 21:29:00,102.822,102.833,102.817,102.83,152667575.0
2006-04-18 21:30:00,102.823,102.833,102.81,102.81,16528490.0
2006-04-18 21:31:00,102.81,102.825,102.799,102.825,23726639.0
2006-04-18 21:32:00,102.82,102.82,102.784,102.787,64968493.0
2006-04-18 21:33:00,102.76,102.8,102.76,102.777,52142717.0
2006-04-18 21:34:00,102.775,102.795,102.748,102.795,211124671.0
2006-04-18 21:35:00,102.795,102.798,102.79,102.795,35028372.0
2006-04-18 21:36:00,102.79,102.8,102.79,102.8,245708677.0
2006-04-18 21:37:00,102.793,102.8,102.78,102.79,80073309.0
2006-04-18 21:38:00,102.8,102.801,102.781,102.785,68717249.0
2006-04-18 21:39:00,102.785,102.798,102.785,102.788,53539944.0
2006-04-18 21:40:00,102.79,102.813,102.789,102.79,56191898.0
2006-04-18 21:41:00,102.793,102.809,102.793,102.798,314110870.0
2006-04-18 21:42:00,102.81,102.82,102.81,102.815,69108786.0
2006-04-18 21:43:00,102.805,102.83,102.805,102.83,30604577.0
2006-04-18 21:44:00,102.83,102.835,102.82,102.835,41697426.0
2006-04-18 21:45:00,102.833,102.834,102.82,102.82,58120401.0
2006-04-18 21:46:00,102.82,102.84,102.82,102.84,40113237.0
2006-04-18 21:47:00,102.83,102.86,102.83,102.84,166967514.0
2006-04-18 21:48:00,102.845,102.86,102.84,102.84,66764245.0
2006-04-18 21:49:00,102.84,102.849,102.84,102.845,25221118.0
2006-04-18 21:50:00,102.843,102.88,102.843,102.868,79554952.0
2006-04-18 21:51:00,102.868,102.88,102.857,102.857,33899527.0
2006-04-18 21:52:00,102.87,102.87,102.843,102.843,79462623.0
2006-04-18 21:53:00,102.843,102.873,102.843,102.873,29599854.0
2006-04-18 21:54:00,102.875,102.875,102.855,102.855,176283636.0
2006-04-18 21:55:00,102.86,102.86,102.837,102.845,50942751.0
2006-04-18 21:56:00,102.842,102.861,102.842,102.853,54219381.0
2006-04-18 21:57:00,102.858,102.867,102.855,102.855,179896487.0
2006-04-18 21:58:00,102.855,102.885,102.855,102.885,44570289.0
2006-04-18 21:59:00,102.88,102.885,102.87,102.885,113956947.0
2006-04-18 22:00:00,102.873,102.88,102.87,102.875,128254426.0
2006-04-18 22:01:00,102.865,102.891,102.865,102.865,55190115.0
2006-04-18 22:02:00,102.86,102.875,102.86,102.865,71011627.0
2006-04-18 22:03:00,102.875,102.875,102.86,102.865,71820939.0
2006-04-18 22:04:00,102.86,102.89,102.86,102.875,346354504.0
2006-04-18 22:05:00,102.87,102.88,102.824,102.86,91179800.0
2006-04-18 22:06:00,102.86,102.87,102.855,102.86,52663397.0
2006-04-18 22:07:00,102.87,102.87,102.845,102.85,264657333.0
2006-04-18 22:08:00,102.84,102.866,102.84,102.85,314234028.0
2006-04-18 22:09:00,102.86,102.86,102.839,102.843,43833066.0
2006-04-18 22:10:00,102.847,102.86,102.83,102.833,14333387.0
2006-04-18 22:11:00,102.828,102.854,102.828,102.835,90882442.0
2006-04-18 22:12:00,102.835,102.85,102.817,102.82,33683735.0
2006-04-18 22:13:00,102.817,102.817,102.798,102.803,48136368.0
2006-04-18 22:14:00,102.81,102.815,102.765,102.805,722801151.0
2006-04-18 22:15:00,102.81,102.81,102.793,102.81,174300814.0
2006-04-18 22:16:00,102.805,102.82,102.801,102.82,129668240.0
2006-04-18 22:17:00,102.815,102.824,102.766,102.815,66536414.0
2006-04-18 22:18:00,102.815,102.815,102.765,102.765,82887615.0
2006-04-18 22:19:00,102.805,102.815,102.798,102.81,221973437.0
2006-04-18 22:20:00,102.81,102.838,102.81,102.81,177634256.0
2006-04-18 22:21:00,102.805,102.825,102.805,102.825,180473695.0
2006-04-18 22:22:00,102.83,102.835,102.81,102.825,21948280.0
2006-04-18 22:23:00,102.825,102.825,102.814,102.818,220613022.0
2006-04-18 22:24:00,102.82,102.82,102.785,102.785,104505952.0
2006-04-18 22:25:00,102.785,102.79,102.75,102.79,64053850.0
2006-04-18 22:26:00,102.785,102.802,102.78,102.79,94179225.0
2006-04-18 22:27:00,102.785,102.79,102.774,102.78,83731249.0
2006-04-18 22:28:00,102.78,102.785,102.76,102.76,77256136.0
2006-04-18 22:29:00,102.755,102.785,102.731,102.772,93606136.0
2006-04-18 22:30:00,102.775,102.775,102.74,102.748,62230922.0
2006-04-18 22:31:00,102.755,102.775,102.747,102.755,57467330.0
2006-04-18 22:32:00,102.755,102.77,102.753,102.77,26275169.0
2006-04-18 22:33:00,102.765,102.803,102.765,102.803,145934162.0
2006-04-18 22:34:00,102.81,102.81,102.8,102.81,44979217.0
2006-04-18 22:35:00,102.805,102.805,102.765,102.765,30461503.0
2006-04-18 22:36:00,102.77,102.775,102.75,102.75,147097197.0
2006-04-18 22:37:00,102.745,102.749,102.73,102.732,246972821.0
2006-04-18 22:38:00,102.73,102.751,102.73,102.74,143250973.0
2006-04-18 22:39:00,102.75,102.75,102.727,102.733,161955050.0
2006-04-18 22:40:00,102.732,102.745,102.725,102.725,46094168.0
2006-04-18 22:41:00,102.72,102.73,102.675,102.72,125814021.0
2006-04-18 22:42:00,102.723,102.735,102.717,102.725,132845476.0
2006-04-18 22:43:00,102.717,102.75,102.716,102.73,275253921.0
2006-04-18 22:44:00,102.725,102.725,102.709,102.71,108728235.0
2006-04-18 22:45:00,102.715,102.717,102.66,102.695,59034857.0
2006-04-18 22:46:00,102.7,102.715,102.7,102.707,95694425.0
2006-04-18 22:47:00,102.71,102.73,102.692,102.692,98609947.0
2006-04-18 22:48:00,102.7,102.7,102.69,102.695,75616670.0
2006-04-18 22:49:00,102.7,102.718,102.694,102.7,163265681.0
2006-04-18 22:50:00,102.7,102.705,102.67,102.67,41592465.0
2006-04-18 22:51:00,102.68,102.695,102.68,102.695,30461215.0
2006-04-18 22:52:00,102.69,102.7,102.685,102.695,83032686.0
2006-04-18 22:53:00,102.685,102.7,102.685,102.695,58360404.0
2006-04-18 22:54:00,102.695,102.7,102.69,102.695,245032870.0
2006-04-18 22:55:00,102.7,102.7,102.69,102.693,111222201.0
2006-04-18 22:56:00,102.7,102.705,102.695,102.695,176931067.0
2006-04-18 22:57:00,102.69,102.705,102.67,102.7,117099741.0
2006-04-18 22:58:00,102.69,102.705,102.69,102.69,508321963.0
2006-04-18 22:59:00,102.7,102.7,102.645,102.693,327649473.0
2006-04-18 23:00:00,102.693,102.705,102.69,102.695,15153779.0
2006-04-19 01:05:00,102.692,102.692,102.43,102.45,120304191.0
2006-04-19 01:06:00,102.44,102.49,102.44,102.455,40466399.0
2006-04-19 01:07:00,102.455,102.463,102.455,102.462,6151781.0
2006-04-19 01:08:00,102.465,102.5,102.465,102.5,46599115.0
2006-04-19 01:09:00,102.495,102.507,102.485,102.493,66047971.0
2006-04-19 01:10:00,102.498,102.51,102.485,102.49,127477811.0
2006-04-19 01:11:00,102.488,102.52,102.488,102.52,58050645.0
2006-04-19 01:12:00,102.51,102.531,102.485,102.515,100460772.0
2006-04-19 01:13:00,102.515,102.52,102.46,102.46,30783813.0
2006-04-19 01:14:00,102.485,102.515,102.48,102.515,72605690.0
2006-04-19 01:15:00,102.51,102.51,102.47,102.47,48306081.0
2006-04-19 01:16:00,102.47,102.49,102.445,102.49,23310107.0
2006-04-19 01:17:00,102.493,102.511,102.475,102.49,104628496.0
2006-04-19 01:18:00,102.495,102.515,102.485,102.515,53383642.0
2006-04-19 01:19:00,102.5,102.512,102.495,102.502,104553391.0
2006-04-19 01:20:00,102.51,102.52,102.505,102.52,26538577.0
2006-04-19 01:21:00,102.52,102.565,102.51,102.565,179512495.0
2006-04-19 01:22:00,102.565,102.59,102.563,102.58,9217895.0
2006-04-19 01:23:00,102.568,102.58,102.565,102.58,41811270.0
2006-04-19 01:24:00,102.58,102.6,102.58,102.6,32002609.0
2006-04-19 01:25:00,102.6,102.6,102.57,102.6,10123697.0
2006-04-19 01:26:00,102.6,102.62,102.56,102.592,12544049.0
2006-04-19 01:27:00,102.59,102.605,102.59,102.605,132847953.0
2006-04-19 01:28:00,102.607,102.607,102.6,102.6,57428209.0
2006-04-19 01:29:00,102.605,102.605,102.592,102.605,56467111.0
2006-04-19 01:30:00,102.61,102.61,102.595,102.6,63836573.0
2006-04-19 01:31:00,102.595,102.62,102.595,102.6,44891514.0
2006-04-19 01:32:00,102.61,102.628,102.61,102.623,142987888.0
2006-04-19 01:33:00,102.615,102.633,102.615,102.625,76542527.0
2006-04-19 01:34:00,102.615,102.635,102.59,102.635,37090844.0
2006-04-19 01:35:00,102.64,102.68,102.628,102.66,69266674.0
2006-04-19 01:36:00,102.655,102.675,102.655,102.665,49688733.0
2006-04-19 01:37:00,102.665,102.665,102.655,102.66,28739733.0
2006-04-19 01:38:00,102.665,102.667,102.655,102.655,33429728.0
2006-04-19 01:39:00,102.665,102.665,102.648,102.655,29434266.0
2006-04-19 01:40:00,102.652,102.655,102.622,102.622,123203989.0
2006-04-19 01:41:00,102.625,102.635,102.625,102.635,65444761.0
2006-04-19 01:42:00,102.64,102.642,102.605,102.605,36133209.0
2006-04-19 01:43:00,102.605,102.63,102.605,102.63,27632940.0
2006-04-19 01:44:00,102.62,102.63,102.618,102.618,98804528.0
2006-04-19 01:45:00,102.63,102.63,102.6,102.6,157460162.0
2006-04-19 01:46:00,102.605,102.605,102.577,102.59,102105563.0
2006-04-19 01:47:00,102.59,102.59,102.534,102.58,51952913.0
2006-04-19 01:48:00,102.57,102.606,102.54,102.54,21419809.0
2006-04-19 01:49:00,102.585,102.585,102.555,102.565,146326359.0
2006-04-19 01:50:00,102.565,102.565,102.55,102.55,11089656.0
2006-04-19 01:51:00,102.545,102.555,102.525,102.535,21106726.0
2006-04-19 01:52:00,102.537,102.537,102.513,102.513,26076320.0
2006-04-19 01:53:00,102.52,102.52,102.455,102.47,82345133.0
2006-04-19 01:54:00,102.467,102.48,102.455,102.48,30760393.0
2006-04-19 01:55:00,102.485,102.49,102.465,102.485,43203460.0
2006-04-19 01:56:00,102.475,102.495,102.475,102.48,31083208.0
2006-04-19 01:57:00,102.485,102.515,102.485,102.49,51682190.0
2006-04-19 01:58:00,102.5,102.545,102.5,102.545,87688764.0
2006-04-19 01:59:00,102.542,102.558,102.542,102.55,139720244.0
2006-04-19 02:00:00,102.56,102.59,102.56,102.572,132185659.0
2006-04-19 02:01:00,102.575,102.575,102.49,102.49,91209450.0
2006-04-19 02:02:00,102.48,102.518,102.465,102.515,47219909.0
2006-04-19 02:03:00,102.515,102.555,102.515,102.55,28877005.0
2006-04-19 02:04:00,102.543,102.6,102.543,102.595,19041674.0
2006-04-19 02:05:00,102.59,102.635,102.59,102.617,27991985.0
2006-04-19 02:06:00,102.62,102.62,102.595,102.602,84034218.0
2006-04-19 02:07:00,102.61,102.61,102.555,102.573,28039055.0
2006-04-19 02:08:00,102.575,102.575,102.55,102.555,20422572.0
2006-04-19 02:09:00,102.56,102.585,102.56,102.585,11999195.0
2006-04-19 02:10:00,102.585,102.605,102.57,102.605,149434601.0
2006-04-19 02:11:00,102.56,102.617,102.56,102.57,20695468.0
2006-04-19 02:12:00,102.58,102.6,102.533,102.57,50606772.0
2006-04-19 02:13:00,102.57,102.595,102.57,102.595,101154707.0
2006-04-19 02:14:00,102.59,102.63,102.59,102.63,160053020.0
2006-04-19 02:15:00,102.618,102.618,102.575,102.59,98410887.0
2006-04-19 02:16:00,102.6,102.63,102.6,102.605,26914327.0
2006-04-19 02:17:00,102.605,102.63,102.605,102.63,35386552.0
2006-04-19 02:18:00,102.625,102.627,102.605,102.605,61243457.0
2006-04-19 02:19:00,102.602,102.616,102.592,102.592,133859176.0
2006-04-19 02:20:00,102.585,102.598,102.585,102.595,30635164.0
2006-04-19 02:21:00,102.58,102.58,102.565,102.565,31100317.0
2006-04-19 02:22:00,102.56,102.575,102.56,102.565,26529802.0
2006-04-19 02:23:00,102.565,102.575,102.547,102.575,48964068.0
2006-04-19 02:24:00,102.58,102.58,102.55,102.55,72310966.0
2006-04-19 02:25:00,102.545,102.573,102.543,102.545,37828500.0
2006-04-19 02:26:00,102.555,102.555,102.54,102.545,72223557.0
2006-04-19 02:27:00,102.553,102.56,102.535,102.56,134564172.0
2006-04-19 02:28:00,102.55,102.561,102.545,102.545,46791236.0
2006-04-19 02:29:00,102.55,102.55,102.54,102.55,58878965.0
2006-04-19 02:30:00,102.545,102.561,102.545,102.555,54378958.0
2006-04-19 02:31:00,102.55,102.59,102.537,102.537,55459398.0
2006-04-19 02:32:00,102.535,102.55,102.525,102.55,123499078.0
2006-04-19 02:33:00,102.552,102.59,102.516,102.59,12258427.0
2006-04-19 02:34:00,102.59,102.59,102.557,102.59,10424979.0
2006-04-19 02:35:00,102.59,102.59,102.58,102.59,29588212.0
2006-04-19 02:36:00,102.59,102.599,102.588,102.588,41586702.0
2006-04-19 02:37:00,102.6,102.6,102.564,102.565,9008889.0
2006-04-19 02:38:00,102.565,102.599,102.565,102.57,171176212.0
2006-04-19 02:39:00,102.57,102.575,102.56,102.57,25537506.0
2006-04-19 02:40:00,102.56,102.571,102.55,102.55,76910438.0
2006-04-19 02:41:00,102.565,102.565,102.525,102.525,49530195.0
2006-04-19 02:42:00,102.52,102.52,102.505,102.505,19147174.0
2006-04-19 02:43:00,102.51,102.55,102.477,102.55,23464976.0
2006-04-19 02:44:00,102.55,102.55,102.53,102.54,49856620.0
2006-04-19 02:45:00,102.545,102.545,102.523,102.525,80351584.0
2006-04-19 02:46:00,102.5,102.53,102.5,102.525,29251056.0
2006-04-19 02:47:00,102.525,102.53,102.52,102.52,70404679.0
2006-04-19 02:48:00,102.53,102.53,102.518,102.518,58079684.0
2006-04-19 02:49:00,102.52,102.548,102.52,102.548,117274895.0
2006-04-19 02:50:00,102.543,102.555,102.543,102.545,70353611.0
2006-04-19 02:51:00,102.55,102.55,102.531,102.535,43348016.0
2006-04-19 02:52:00,102.532,102.54,102.532,102.535,6296603.0
2006-04-19 02:53:00,102.535,102.54,102.53,102.53,42231683.0
2006-04-19 02:54:00,102.54,102.54,102.513,102.532,123073341.0
2006-04-19 02:55:00,102.528,102.548,102.517,102.535,97225334.0
2006-04-19 02:56:00,102.537,102.537,102.515,102.53,63490996.0
2006-04-19 02:57:00,102.517,102.54,102.505,102.525,91365674.0
2006-04-19 02:58:00,102.523,102.557,102.495,102.5,129007706.0
2006-04-19 02:59:00,102.492,102.52,102.492,102.52,28044545.0
2006-04-19 03:00:00,102.517,102.525,102.495,102.495,25171878.0
2006-04-19 03:01:00,102.5,102.5,102.48,102.48,152819236.0
2006-04-19 03:02:00,102.478,102.479,102.41,102.463,190719796.0
2006-04-19 03:03:00,102.465,102.465,102.43,102.435,104962152.0
2006-04-19 03:04:00,102.435,102.46,102.42,102.46,25352396.0
2006-04-19 03:05:00,102.453,102.51,102.435,102.495,48179437.0
2006-04-19 03:06:00,102.49,102.49,102.48,102.48,62840234.0
2006-04-19 03:07:00,102.48,102.48,102.44,102.45,238970448.0
2006-04-19 03:08:00,102.45,102.45,102.41,102.41,32556969.0
2006-04-19 03:09:00,102.4,102.425,102.39,102.405,22441053.0
2006-04-19 03:10:00,102.41,102.41,102.36,102.36,22279466.0
2006-04-19 03:11:00,102.35,102.43,102.35,102.42,52205993.0
2006-04-19 03:12:00,102.41,102.425,102.395,102.395,83175863.0
2006-04-19 03:13:00,102.392,102.405,102.39,102.39,24973862.0
2006-04-19 03:14:00,102.385,102.387,102.375,102.375,7691037.0
2006-04-19 03:15:00,102.367,102.385,102.367,102.385,82884409.0
2006-04-19 03:16:00,102.385,102.405,102.365,102.405,47744532.0
2006-04-19 03:17:00,102.39,102.41,102.388,102.395,27345737.0
2006-04-19 03:18:00,102.4,102.4,102.393,102.4,76364713.0
2006-04-19 03:19:00,102.4,102.456,102.39,102.39,134630665.0
2006-04-19 03:20:00,102.445,102.454,102.445,102.453,92249738.0
2006-04-19 03:21:00,102.46,102.476,102.45,102.45,154345928.0
2006-04-19 03:22:00,102.453,102.46,102.453,102.455,82178503.0
2006-04-19 03:23:00,102.455,102.458,102.438,102.45,121189962.0
2006-04-19 03:24:00,102.46,102.475,102.449,102.475,75930245.0
2006-04-19 03:25:00,102.465,102.475,102.445,102.445,46869251.0
2006-04-19 03:26:00,102.438,102.463,102.438,102.445,106777225.0
2006-04-19 03:27:00,102.45,102.45,102.44,102.448,58152339.0
2006-04-19 03:28:00,102.44,102.47,102.44,102.47,144463304.0
2006-04-19 03:29:00,102.465,102.498,102.465,102.467,86263500.0
2006-04-19 03:30:00,102.472,102.485,102.47,102.47,85877752.0
2006-04-19 03:31:00,102.48,102.48,102.472,102.475,7659473.0
2006-04-19 03:32:00,102.478,102.485,102.473,102.485,50484144.0
2006-04-19 03:33:00,102.48,102.48,102.47,102.475,42934869.0
2006-04-19 03:34:00,102.48,102.48,102.467,102.467,179644290.0
2006-04-19 03:35:00,102.435,102.515,102.435,102.515,68308851.0
2006-04-19 03:36:00,102.525,102.538,102.52,102.52,25121932.0
2006-04-19 03:37:00,102.525,102.566,102.525,102.545,49959058.0
2006-04-19 03:38:00,102.55,102.57,102.54,102.55,135359350.0
2006-04-19 03:39:00,102.555,102.555,102.535,102.535,93968189.0
2006-04-19 03:40:00,102.53,102.56,102.53,102.545,30129634.0
2006-04-19 03:41:00,102.54,102.555,102.54,102.54,75270882.0
2006-04-19 03:42:00,102.535,102.535,102.5,102.5,13405759.0
2006-04-19 03:43:00,102.51,102.53,102.505,102.53,76147052.0
2006-04-19 03:44:00,102.525,102.543,102.525,102.532,36554006.0
2006-04-19 03:45:00,102.535,102.552,102.535,102.547,106739852.0
2006-04-19 03:46:00,102.545,102.545,102.53,102.53,60673013.0
2006-04-19 03:47:00,102.54,102.54,102.522,102.53,102299983.0
2006-04-19 03:48:00,102.53,102.53,102.51,102.525,23723332.0
2006-04-19 03:49:00,102.527,102.55,102.525,102.55,47652183.0
2006-04-19 03:50:00,102.5,102.564,102.495,102.558,53108183.0
2006-04-19 03:51:00,102.565,102.565,102.54,102.54,11724963.0
2006-04-19 03:52:00,102.535,102.545,102.53,102.54,78331095.0
2006-04-19 03:53:00,102.535,102.543,102.52,102.52,51123341.0
2006-04-19 03:54:00,102.513,102.53,102.507,102.53,42281603.0
2006-04-19 03:55:00,102.525,102.54,102.523,102.54,52381217.0
2006-04-19 03:56:00,102.535,102.547,102.533,102.533,29383851.0
2006-04-19 03:57:00,102.54,102.545,102.53,102.538,76557698.0
2006-04-19 03:58:00,102.53,102.551,102.53,102.543,38100742.0
2006-04-19 03:59:00,102.545,102.549,102.529,102.53,116588412.0
2006-04-19 04:00:00,102.53,102.53,102.492,102.492,83062647.0
2006-04-19 04:01:00,102.493,102.505,102.49,102.49,30698306.0
2006-04-19 04:02:00,102.495,102.53,102.495,102.53,118165306.0
2006-04-19 04:03:00,102.535,102.535,102.505,102.52,50938014.0
2006-04-19 04:04:00,102.517,102.545,102.517,102.545,17299598.0
2006-04-19 04:05:00,102.537,102.565,102.535,102.535,69757938.0
2006-04-19 04:06:00,102.53,102.556,102.53,102.55,170402370.0
2006-04-19 04:07:00,102.545,102.55,102.533,102.533,28847253.0
2006-04-19 04:08:00,102.54,102.58,102.54,102.58,103030643.0
2006-04-19 04:09:00,102.585,102.585,102.55,102.55,91126394.0
2006-04-19 04:10:00,102.555,102.563,102.555,102.56,55964711.0
2006-04-19 04:11:00,102.565,102.58,102.565,102.58,65784544.0
2006-04-19 04:12:00,102.572,102.585,102.555,102.555,63938350.0
2006-04-19 04:13:00,102.545,102.566,102.545,102.55,48406450.0
2006-04-19 04:14:00,102.54,102.553,102.54,102.545,77062635.0
2006-04-19 04:15:00,102.542,102.55,102.542,102.545,46021800.0
2006-04-19 04:16:00,102.545,102.552,102.493,102.54,72057202.0
2006-04-19 04:17:00,102.535,102.535,102.513,102.513,124404872.0
2006-04-19 04:18:00,102.51,102.53,102.507,102.52,32187571.0
2006-04-19 04:19:00,102.515,102.54,102.515,102.515,194079078.0
2006-04-19 04:20:00,102.52,102.52,102.5,102.5,103664095.0
2006-04-19 04:21:00,102.5,102.515,102.483,102.515,65505174.0
2006-04-19 04:22:00,102.515,102.535,102.515,102.535,214640767.0
2006-04-19 04:23:00,102.55,102.577,102.505,102.523,37746135.0
2006-04-19 04:24:00,102.527,102.55,102.527,102.545,18304745.0
2006-04-19 04:25:00,102.54,102.545,102.525,102.525,37119025.0
2006-04-19 04:26:00,102.545,102.545,102.513,102.52,31285236.0
2006-04-19 04:27:00,102.51,102.51,102.485,102.502,38611623.0
2006-04-19 04:28:00,102.507,102.53,102.507,102.51,20868342.0
2006-04-19 04:29:00,102.52,102.53,102.515,102.515,34345568.0
2006-04-19 04:30:00,102.47,102.525,102.47,102.525,9389643.0
2006-04-19 04:31:00,102.53,102.573,102.53,102.565,31823734.0
2006-04-19 04:32:00,102.56,102.59,102.56,102.58,5411556.0
2006-04-19 04:33:00,102.575,102.604,102.565,102.582,15823474.0
2006-04-19 04:34:00,102.58,102.583,102.58,102.583,21407212.0
2006-04-19 04:35:00,102.59,102.595,102.59,102.595,16684113.0
2006-04-19 04:36:00,102.595,102.6,102.583,102.583,24815131.0
2006-04-19 04:37:00,102.585,102.61,102.584,102.61,4305980.0
2006-04-19 04:38:00,102.595,102.599,102.593,102.593,47725295.0
2006-04-19 04:39:00,102.59,102.593,102.585,102.588,44404267.0
2006-04-19 04:40:00,102.59,102.595,102.575,102.582,15652038.0
2006-04-19 04:41:00,102.58,102.6,102.573,102.573,76635315.0
2006-04-19 04:42:00,102.575,102.575,102.575,102.575,6394907.0
2006-04-19 04:43:00,102.573,102.573,102.565,102.565,63503093.0
2006-04-19 04:44:00,102.57,102.577,102.57,102.57,20859137.0
2006-04-19 04:45:00,102.565,102.565,102.565,102.565,983847.0
2006-04-19 04:46:00,102.56,102.575,102.56,102.575,2587548.0
2006-04-19 04:47:00,102.56,102.56,102.555,102.555,28640574.0
2006-04-19 04:48:00,102.558,102.56,102.558,102.56,20151023.0
2006-04-19 04:49:00,102.57,102.575,102.568,102.568,30506605.0
2006-04-19 04:50:00,102.58,102.59,102.58,102.59,22265278.0
2006-04-19 04:51:00,102.585,102.6,102.579,102.583,96919419.0
2006-04-19 04:52:00,102.585,102.6,102.581,102.582,67514768.0
2006-04-19 04:53:00,102.595,102.595,102.592,102.592,17100927.0
2006-04-19 04:54:00,102.587,102.587,102.587,102.587,1529523.0
2006-04-19 04:55:00,102.6,102.6,102.6,102.6,6528191.0
2006-04-19 04:56:00,102.6,102.6,102.6,102.6,5376126.0
2006-04-19 04:57:00,102.59,102.59,102.577,102.577,39351473.0
2006-04-19 04:58:00,102.575,102.575,102.575,102.575,13415048.0
2006-04-19 04:59:00,102.575,102.6,102.575,102.593,15571084.0
2006-04-19 05:00:00,102.593,102.6,102.538,102.6,306816624.0
2006-04-19 05:01:00,102.59,102.626,102.59,102.6,469538114.0
2006-04-19 05:02:00,102.61,102.615,102.58,102.6,129635492.0
2006-04-19 05:03:00,102.605,102.609,102.6,102.6,171961384.0
2006-04-19 05:04:00,102.593,102.6,102.59,102.6,101535695.0
2006-04-19 05:05:00,102.595,102.6,102.59,102.595,269770855.0
2006-04-19 05:06:00,102.595,102.6,102.585,102.585,57244143.0
2006-04-19 05:07:00,102.595,102.595,102.568,102.57,77789665.0
2006-04-19 05:08:00,102.575,102.59,102.571,102.59,31335474.0
2006-04-19 05:09:00,102.58,102.604,102.58,102.59,42777398.0
2006-04-19 05:10:00,102.59,102.604,102.58,102.6,148734333.0
2006-04-19 05:11:00,102.595,102.6,102.59,102.6,73996158.0
2006-04-19 05:12:00,102.592,102.604,102.58,102.6,98364038.0
2006-04-19 05:13:00,102.597,102.611,102.58,102.61,93671127.0
2006-04-19 05:14:00,102.605,102.615,102.56,102.605,58752841.0
2006-04-19 05:15:00,102.6,102.602,102.585,102.585,111458976.0
2006-04-19 05:16:00,102.59,102.591,102.564,102.567,261226086.0
2006-04-19 05:17:00,102.575,102.578,102.561,102.563,135046736.0
2006-04-19 05:18:00,102.56,102.564,102.51,102.55,126867019.0
2006-04-19 05:19:00,102.555,102.56,102.547,102.552,48079869.0
2006-04-19 05:20:00,102.553,102.56,102.545,102.56,179431704.0
2006-04-19 05:21:00,102.55,102.56,102.55,102.55,130751163.0
2006-04-19 05:22:00,102.552,102.56,102.547,102.555,254952844.0
2006-04-19 05:23:00,102.56,102.56,102.542,102.56,136112884.0
2006-04-19 05:24:00,102.555,102.565,102.547,102.555,33503634.0
2006-04-19 05:25:00,102.56,102.57,102.555,102.56,43792443.0
2006-04-19 05:26:00,102.553,102.565,102.55,102.555,139436427.0
2006-04-19 05:27:00,102.56,102.56,102.543,102.545,28609723.0
2006-04-19 05:28:00,102.545,102.555,102.537,102.545,52770734.0
2006-04-19 05:29:00,102.538,102.547,102.53,102.545,67225798.0
2006-04-19 05:30:00,102.542,102.555,102.505,102.545,101558135.0
2006-04-19 05:31:00,102.55,102.55,102.525,102.53,84248787.0
2006-04-19 05:32:00,102.53,102.535,102.517,102.525,76980093.0
2006-04-19 05:33:00,102.53,102.535,102.523,102.525,96169947.0
2006-04-19 05:34:00,102.53,102.535,102.52,102.525,66487285.0
2006-04-19 05:35:00,102.525,102.55,102.525,102.55,96550215.0
2006-04-19 05:36:00,102.548,102.55,102.537,102.545,226269760.0
2006-04-19 05:37:00,102.545,102.555,102.537,102.55,20470323.0
2006-04-19 05:38:00,102.545,102.55,102.537,102.545,171438866.0
2006-04-19 05:39:00,102.55,102.555,102.535,102.55,189516971.0
2006-04-19 05:40:00,102.55,102.55,102.525,102.525,225079541.0
2006-04-19 05:41:00,102.485,102.551,102.485,102.505,81518110.0
2006-04-19 05:42:00,102.505,102.522,102.47,102.515,68650862.0
2006-04-19 05:43:00,102.52,102.52,102.501,102.505,131803451.0
2006-04-19 05:44:00,102.51,102.51,102.5,102.51,169801079.0
2006-04-19 05:45:00,102.505,102.525,102.462,102.5,686616474.0
2006-04-19 05:46:00,102.493,102.5,102.485,102.497,52384773.0
2006-04-19 05:47:00,102.5,102.505,102.485,102.495,34890964.0
2006-04-19 05:48:00,102.495,102.5,102.487,102.488,94531352.0
2006-04-19 05:49:00,102.493,102.503,102.482,102.487,15640972.0
2006-04-19 05:50:00,102.483,102.5,102.48,102.5,46522038.0
2006-04-19 05:51:00,102.49,102.513,102.49,102.5,295027717.0
2006-04-19 05:52:00,102.51,102.515,102.495,102.51,250503868.0
2006-04-19 05:53:00,102.5,102.51,102.495,102.5,54812029.0
2006-04-19 05:54:00,102.5,102.522,102.464,102.51,85872860.0
2006-04-19 05:55:00,102.515,102.515,102.5,102.51,365391397.0
2006-04-19 05:56:00,102.515,102.525,102.51,102.525,69071876.0
2006-04-19 05:57:00,102.515,102.525,102.51,102.51,77144629.0
2006-04-19 05:58:00,102.515,102.525,102.505,102.505,51526577.0
2006-04-19 05:59:00,102.515,102.528,102.515,102.523,124543045.0
2006-04-19 06:00:00,102.535,102.57,102.535,102.57,123410160.0
2006-04-19 06:01:00,102.575,102.575,102.552,102.575,47633098.0
2006-04-19 06:02:00,102.575,102.575,102.558,102.558,168143270.0
2006-04-19 06:03:00,102.553,102.565,102.552,102.552,50705491.0
2006-04-19 06:04:00,102.555,102.58,102.553,102.58,51332882.0
2006-04-19 06:05:00,102.575,102.575,102.555,102.555,169601343.0
2006-04-19 06:06:00,102.553,102.56,102.545,102.553,29638383.0
2006-04-19 06:07:00,102.553,102.56,102.553,102.56,81225211.0
2006-04-19 06:08:00,102.547,102.565,102.547,102.558,30969784.0
2006-04-19 06:09:00,102.558,102.565,102.545,102.553,76056360.0
2006-04-19 06:10:00,102.555,102.565,102.553,102.56,25550719.0
2006-04-19 06:11:00,102.56,102.565,102.552,102.555,61089072.0
2006-04-19 06:12:00,102.55,102.565,102.55,102.55,174615685.0
2006-04-19 06:13:00,102.56,102.574,102.56,102.56,42082709.0
2006-04-19 06:14:00,102.56,102.562,102.553,102.553,55767034.0
2006-04-19 06:15:00,102.555,102.56,102.55,102.56,42552736.0
2006-04-19 06:16:00,102.56,102.573,102.56,102.565,31235535.0
2006-04-19 06:17:00,102.575,102.58,102.568,102.58,66572380.0
2006-04-19 06:18:00,102.568,102.58,102.568,102.573,320292517.0
2006-04-19 06:19:00,102.57,102.585,102.57,102.57,60853260.0
2006-04-19 06:20:00,102.568,102.568,102.555,102.565,48926203.0
2006-04-19 06:21:00,102.565,102.565,102.54,102.54,62521381.0
2006-04-19 06:22:00,102.53,102.545,102.53,102.533,84057644.0
2006-04-19 06:23:00,102.54,102.54,102.53,102.53,244851697.0
2006-04-19 06:24:00,102.535,102.555,102.535,102.545,36234998.0
2006-04-19 06:25:00,102.545,102.55,102.505,102.545,196267236.0
2006-04-19 06:26:00,102.547,102.578,102.53,102.53,55839278.0
2006-04-19 06:27:00,102.557,102.56,102.54,102.56,66689074.0
2006-04-19 06:28:00,102.565,102.565,102.527,102.53,24620357.0
2006-04-19 06:29:00,102.53,102.537,102.523,102.523,17030902.0
2006-04-19 06:30:00,102.53,102.549,102.522,102.522,140539053.0
2006-04-19 06:31:00,102.52,102.535,102.517,102.525,84607916.0
2006-04-19 06:32:00,102.525,102.54,102.523,102.54,53595320.0
2006-04-19 06:33:00,102.535,102.535,102.529,102.53,30341226.0
2006-04-19 06:34:00,102.527,102.533,102.525,102.525,94498206.0
2006-04-19 06:35:00,102.52,102.52,102.495,102.503,17367232.0
2006-04-19 06:36:00,102.51,102.51,102.499,102.505,16143688.0
2006-04-19 06:37:00,102.505,102.505,102.497,102.5,46448853.0
2006-04-19 06:38:00,102.49,102.503,102.489,102.503,61624084.0
2006-04-19 06:39:00,102.51,102.51,102.49,102.49,201944319.0
2006-04-19 06:40:00,102.505,102.51,102.49,102.49,28580313.0
2006-04-19 06:41:00,102.485,102.494,102.47,102.475,72698854.0
2006-04-19 06:42:00,102.485,102.485,102.437,102.475,127294019.0
2006-04-19 06:43:00,102.48,102.485,102.47,102.485,12676270.0
2006-04-19 06:44:00,102.49,102.495,102.48,102.49,30461743.0
2006-04-19 06:45:00,102.483,102.495,102.483,102.49,12129073.0
2006-04-19 06:46:00,102.485,102.495,102.478,102.485,55464590.0
2006-04-19 06:47:00,102.475,102.495,102.46,102.46,64925325.0
2006-04-19 06:48:00,102.485,102.507,102.485,102.507,142669149.0
2006-04-19 06:49:00,102.505,102.511,102.492,102.492,31682280.0
2006-04-19 06:50:00,102.5,102.525,102.5,102.525,57507521.0
2006-04-19 06:51:00,102.525,102.533,102.518,102.518,62159146.0
2006-04-19 06:52:00,102.515,102.52,102.512,102.52,49064178.0
2006-04-19 06:53:00,102.515,102.53,102.515,102.52,8093534.0
2006-04-19 06:54:00,102.515,102.531,102.515,102.52,39907606.0
2006-04-19 06:55:00,102.51,102.541,102.51,102.53,128682904.0
2006-04-19 06:56:00,102.525,102.535,102.518,102.535,49453851.0
2006-04-19 06:57:00,102.53,102.558,102.53,102.555,152180629.0
2006-04-19 06:58:00,102.56,102.56,102.543,102.545,37515814.0
2006-04-19 06:59:00,102.555,102.564,102.545,102.545,54236265.0
2006-04-19 07:00:00,102.545,102.561,102.542,102.555,26244939.0
2006-04-19 07:01:00,102.56,102.56,102.53,102.55,57914580.0
2006-04-19 07:02:00,102.54,102.554,102.54,102.548,38278792.0
2006-04-19 07:03:00,102.545,102.551,102.534,102.55,70655434.0
2006-04-19 07:04:00,102.542,102.57,102.495,102.57,96789446.0
2006-04-19 07:05:00,102.557,102.585,102.557,102.585,44134500.0
2006-04-19 07:06:00,102.59,102.59,102.58,102.58,53842856.0
2006-04-19 07:07:00,102.577,102.59,102.57,102.57,90065353.0
2006-04-19 07:08:00,102.575,102.592,102.575,102.58,53012654.0
2006-04-19 07:09:00,102.58,102.6,102.546,102.6,36078898.0
2006-04-19 07:10:00,102.585,102.59,102.573,102.59,49608469.0
2006-04-19 07:11:00,102.6,102.6,102.593,102.593,25244914.0
2006-04-19 07:12:00,102.6,102.62,102.595,102.62,40428513.0
2006-04-19 07:13:00,102.617,102.637,102.617,102.622,52890160.0
2006-04-19 07:14:00,102.625,102.625,102.615,102.615,87331402.0
2006-04-19 07:15:00,102.62,102.62,102.605,102.605,32408039.0
2006-04-19 07:16:00,102.605,102.627,102.605,102.623,46690542.0
2006-04-19 07:17:00,102.625,102.631,102.613,102.613,258667002.0
2006-04-19 07:18:00,102.62,102.625,102.607,102.613,26444065.0
2006-04-19 07:19:00,102.615,102.623,102.59,102.59,10739830.0
2006-04-19 07:20:00,102.59,102.596,102.59,102.59,154715184.0
2006-04-19 07:21:00,102.59,102.608,102.59,102.59,187516474.0
2006-04-19 07:22:00,102.59,102.59,102.585,102.59,14185458.0
2006-04-19 07:23:00,102.59,102.597,102.585,102.585,38162184.0
2006-04-19 07:24:00,102.595,102.595,102.54,102.54,247282262.0
2006-04-19 07:25:00,102.577,102.595,102.577,102.595,99005005.0
2006-04-19 07:26:00,102.585,102.595,102.585,102.59,70662407.0
2006-04-19 07:27:00,102.595,102.603,102.593,102.593,75434642.0
2006-04-19 07:28:00,102.6,102.6,102.59,102.59,129611608.0
2006-04-19 07:29:00,102.595,102.6,102.595,102.595,174832235.0
2006-04-19 07:30:00,102.595,102.607,102.595,102.603,87827265.0
2006-04-19 07:31:00,102.61,102.61,102.593,102.593,54364966.0
2006-04-19 07:32:00,102.595,102.603,102.595,102.603,12852071.0
2006-04-19 07:33:00,102.605,102.605,102.605,102.605,77535966.0
2006-04-19 07:34:00,102.605,102.62,102.603,102.62,104021581.0
2006-04-19 07:35:00,102.62,102.62,102.607,102.615,71300949.0
2006-04-19 07:36:00,102.615,102.617,102.615,102.615,24296255.0
2006-04-19 07:37:00,102.608,102.61,102.608,102.61,5012717.0
2006-04-19 07:38:00,102.61,102.615,102.607,102.607,37330937.0
2006-04-19 07:39:00,102.613,102.613,102.59,102.59,2246214.0
2006-04-19 07:40:00,102.615,102.615,102.6,102.6,84173629.0
2006-04-19 07:41:00,102.6,102.62,102.597,102.62,194858524.0
2006-04-19 07:42:00,102.615,102.62,102.607,102.617,85374247.0
2006-04-19 07:43:00,102.615,102.615,102.592,102.592,29970478.0
2006-04-19 07:44:00,102.6,102.6,102.595,102.595,13456479.0
2006-04-19 07:45:00,102.6,102.6,102.6,102.6,953485.0
2006-04-19 07:46:00,102.6,102.633,102.6,102.63,14072780.0
2006-04-19 07:47:00,102.63,102.641,102.63,102.63,36998846.0
2006-04-19 07:48:00,102.623,102.635,102.623,102.635,18145026.0
2006-04-19 07:49:00,102.635,102.645,102.635,102.645,31446404.0
2006-04-19 07:50:00,102.635,102.639,102.61,102.61,135458717.0
2006-04-19 07:51:00,102.615,102.625,102.615,102.625,164086705.0
2006-04-19 07:52:00,102.635,102.635,102.613,102.63,5060731.0
2006-04-19 07:53:00,102.623,102.633,102.623,102.633,45545412.0
2006-04-19 07:54:00,102.63,102.64,102.625,102.64,49236255.0
2006-04-19 07:55:00,102.63,102.649,102.62,102.62,206711449.0
2006-04-19 07:56:00,102.62,102.625,102.62,102.625,206579349.0
2006-04-19 07:57:00,102.625,102.625,102.612,102.612,7389577.0
2006-04-19 07:58:00,102.615,102.623,102.57,102.57,35778867.0
2006-04-19 07:59:00,102.62,102.685,102.62,102.685,129037244.0
2006-04-19 08:00:00,102.69,102.69,102.657,102.68,69701352.0
2006-04-19 08:01:00,102.69,102.7,102.69,102.7,51796910.0
2006-04-19 08:02:00,102.695,102.755,102.678,102.73,102237037.0
2006-04-19 08:03:00,102.74,102.74,102.71,102.71,51060801.0
2006-04-19 08:04:00,102.705,102.72,102.687,102.705,55483161.0
2006-04-19 08:05:00,102.7,102.72,102.7,102.705,74628744.0
2006-04-19 08:06:00,102.707,102.73,102.707,102.73,17656760.0
2006-04-19 08:07:00,102.72,102.72,102.693,102.693,23922986.0
2006-04-19 08:08:00,102.695,102.698,102.665,102.695,56372776.0
2006-04-19 08:09:00,102.692,102.75,102.692,102.75,109202317.0
2006-04-19 08:10:00,102.76,102.76,102.725,102.725,13759175.0
2006-04-19 08:11:00,102.725,102.745,102.72,102.73,80497687.0
2006-04-19 08:12:00,102.735,102.75,102.72,102.72,49929972.0
2006-04-19 08:13:00,102.725,102.725,102.685,102.705,33024695.0
2006-04-19 08:14:00,102.705,102.74,102.705,102.705,33315039.0
2006-04-19 08:15:00,102.703,102.72,102.665,102.665,34629930.0
2006-04-19 08:16:00,102.66,102.681,102.66,102.665,153337392.0
2006-04-19 08:17:00,102.665,102.67,102.656,102.67,62897275.0
2006-04-19 08:18:00,102.625,102.69,102.625,102.68,67269904.0
2006-04-19 08:19:00,102.68,102.68,102.67,102.68,83232131.0
2006-04-19 08:20:00,102.672,102.672,102.662,102.665,59810624.0
2006-04-19 08:21:00,102.68,102.695,102.638,102.675,171142745.0
2006-04-19 08:22:00,102.675,102.68,102.667,102.675,71258572.0
2006-04-19 08:23:00,102.67,102.69,102.67,102.69,142384471.0
2006-04-19 08:24:00,102.69,102.69,102.683,102.685,19078529.0
2006-04-19 08:25:00,102.68,102.695,102.68,102.695,131276074.0
2006-04-19 08:26:00,102.7,102.705,102.655,102.655,170841972.0
2006-04-19 08:27:00,102.655,102.655,102.62,102.62,124102038.0
2006-04-19 08:28:00,102.618,102.632,102.61,102.61,161214304.0
2006-04-19 08:29:00,102.615,102.622,102.6,102.6,14439140.0
2006-04-19 08:30:00,102.61,102.611,102.59,102.593,54672040.0
2006-04-19 08:31:00,102.59,102.615,102.59,102.605,51740640.0
2006-04-19 08:32:00,102.605,102.64,102.605,102.64,221730570.0
2006-04-19 08:33:00,102.65,102.65,102.61,102.61,40126460.0
2006-04-19 08:34:00,102.64,102.64,102.605,102.605,53900086.0
2006-04-19 08:35:00,102.602,102.64,102.59,102.64,88372555.0
2006-04-19 08:36:00,102.645,102.673,102.645,102.67,15284049.0
2006-04-19 08:37:00,102.663,102.735,102.663,102.715,40877433.0
2006-04-19 08:38:00,102.71,102.745,102.685,102.713,72366439.0
2006-04-19 08:39:00,102.72,102.753,102.72,102.735,122369907.0
2006-04-19 08:40:00,102.733,102.733,102.675,102.723,70379644.0
2006-04-19 08:41:00,102.72,102.749,102.71,102.745,123508315.0
2006-04-19 08:42:00,102.738,102.738,102.705,102.705,31579505.0
2006-04-19 08:43:00,102.71,102.745,102.683,102.745,64228021.0
2006-04-19 08:44:00,102.745,102.745,102.707,102.707,142721492.0
2006-04-19 08:45:00,102.71,102.715,102.698,102.7,82845914.0
2006-04-19 08:46:00,102.695,102.701,102.68,102.685,48765494.0
2006-04-19 08:47:00,102.68,102.71,102.68,102.695,292866946.0
2006-04-19 08:48:00,102.695,102.72,102.695,102.7,34539470.0
2006-04-19 08:49:00,102.695,102.695,102.67,102.67,36266554.0
2006-04-19 08:50:00,102.625,102.69,102.625,102.69,56723078.0
2006-04-19 08:51:00,102.69,102.69,102.66,102.66,41594136.0
2006-04-19 08:52:00,102.663,102.678,102.662,102.665,29388113.0
2006-04-19 08:53:00,102.67,102.67,102.648,102.65,24401601.0
2006-04-19 08:54:00,102.655,102.66,102.648,102.648,61363920.0
2006-04-19 08:55:00,102.655,102.66,102.65,102.655,55012548.0
2006-04-19 08:56:00,102.655,102.66,102.65,102.65,103877586.0
2006-04-19 08:57:00,102.65,102.67,102.65,102.67,40956834.0
2006-04-19 08:58:00,102.673,102.673,102.65,102.665,50761911.0
2006-04-19 08:59:00,102.665,102.692,102.665,102.69,62136871.0
2006-04-19 09:00:00,102.7,102.7,102.64,102.64,65252338.0
2006-04-19 09:01:00,102.637,102.673,102.637,102.67,104324784.0
2006-04-19 09:02:00,102.67,102.678,102.648,102.667,81917018.0
2006-04-19 09:03:00,102.665,102.673,102.664,102.672,45088727.0
2006-04-19 09:04:00,102.668,102.69,102.668,102.68,25489453.0
2006-04-19 09:05:00,102.67,102.7,102.67,102.675,57904637.0
2006-04-19 09:06:00,102.675,102.69,102.675,102.69,22151049.0
2006-04-19 09:07:00,102.683,102.7,102.67,102.67,33818608.0
2006-04-19 09:08:00,102.68,102.689,102.673,102.675,109341924.0
2006-04-19 09:09:00,102.675,102.691,102.67,102.67,150804503.0
2006-04-19 09:10:00,102.68,102.68,102.67,102.675,74190259.0
2006-04-19 09:11:00,102.68,102.68,102.633,102.635,100680865.0
2006-04-19 09:12:00,102.64,102.655,102.639,102.655,35584056.0
2006-04-19 09:13:00,102.65,102.66,102.65,102.66,151995748.0
2006-04-19 09:14:00,102.665,102.67,102.658,102.658,34611848.0
2006-04-19 09:15:00,102.66,102.675,102.66,102.675,71663102.0
2006-04-19 09:16:00,102.663,102.692,102.663,102.683,144988239.0
2006-04-19 09:17:00,102.682,102.693,102.665,102.685,39660940.0
2006-04-19 09:18:00,102.685,102.704,102.685,102.703,217739426.0
2006-04-19 09:19:00,102.71,102.72,102.69,102.69,65091521.0
2006-04-19 09:20:00,102.69,102.69,102.643,102.66,57121295.0
2006-04-19 09:21:00,102.68,102.695,102.675,102.685,78415539.0
2006-04-19 09:22:00,102.685,102.699,102.685,102.693,21220165.0
2006-04-19 09:23:00,102.693,102.693,102.68,102.68,46631839.0
2006-04-19 09:24:00,102.67,102.692,102.665,102.665,32214278.0
2006-04-19 09:25:00,102.667,102.678,102.645,102.645,36604960.0
2006-04-19 09:26:00,102.665,102.673,102.658,102.67,38069196.0
2006-04-19 09:27:00,102.665,102.7,102.665,102.69,38385538.0
2006-04-19 09:28:00,102.685,102.697,102.653,102.663,15550379.0
2006-04-19 09:29:00,102.665,102.686,102.665,102.665,27055939.0
2006-04-19 09:30:00,102.675,102.69,102.672,102.69,31209163.0
2006-04-19 09:31:00,102.685,102.705,102.685,102.705,33334636.0
2006-04-19 09:32:00,102.69,102.785,102.69,102.755,107430703.0
2006-04-19 09:33:00,102.755,102.764,102.755,102.755,39178433.0
2006-04-19 09:34:00,102.75,102.755,102.73,102.755,68297524.0
2006-04-19 09:35:00,102.755,102.76,102.735,102.76,104210824.0
2006-04-19 09:36:00,102.765,102.765,102.727,102.727,66414190.0
2006-04-19 09:37:00,102.735,102.745,102.715,102.745,407332975.0
2006-04-19 09:38:00,102.75,102.77,102.727,102.765,43307129.0
2006-04-19 09:39:00,102.77,102.787,102.77,102.78,65855663.0
2006-04-19 09:40:00,102.777,102.777,102.75,102.765,111033346.0
2006-04-19 09:41:00,102.77,102.773,102.75,102.773,29039437.0
2006-04-19 09:42:00,102.78,102.784,102.76,102.78,37881658.0
2006-04-19 09:43:00,102.785,102.82,102.78,102.805,28346021.0
2006-04-19 09:44:00,102.805,102.818,102.802,102.815,21291515.0
2006-04-19 09:45:00,102.813,102.83,102.811,102.812,40356632.0
2006-04-19 09:46:00,102.81,102.83,102.805,102.805,109437171.0
2006-04-19 09:47:00,102.805,102.814,102.787,102.795,17270887.0
2006-04-19 09:48:00,102.8,102.81,102.788,102.81,52676812.0
2006-04-19 09:49:00,102.81,102.81,102.765,102.805,64131483.0
2006-04-19 09:50:00,102.805,102.82,102.805,102.82,52802370.0
2006-04-19 09:51:00,102.808,102.845,102.808,102.825,54091687.0
2006-04-19 09:52:00,102.825,102.855,102.795,102.795,7160671.0
2006-04-19 09:53:00,102.85,102.85,102.825,102.85,28939146.0
2006-04-19 09:54:00,102.83,102.868,102.83,102.865,102694689.0
2006-04-19 09:55:00,102.85,102.85,102.83,102.85,9472748.0
2006-04-19 09:56:00,102.85,102.85,102.842,102.85,54967012.0
2006-04-19 09:57:00,102.843,102.844,102.827,102.827,84850590.0
2006-04-19 09:58:00,102.835,102.835,102.775,102.775,73459829.0
2006-04-19 09:59:00,102.775,102.775,102.755,102.765,43726280.0
2006-04-19 10:00:00,102.765,102.775,102.72,102.72,81428652.0
2006-04-19 10:01:00,102.72,102.761,102.72,102.75,99118422.0
2006-04-19 10:02:00,102.755,102.78,102.755,102.77,37507311.0
2006-04-19 10:03:00,102.765,102.78,102.722,102.765,70720389.0
2006-04-19 10:04:00,102.757,102.785,102.757,102.785,60493973.0
2006-04-19 10:05:00,102.785,102.85,102.785,102.85,545959174.0
2006-04-19 10:06:00,102.848,102.848,102.82,102.82,26808158.0
2006-04-19 10:07:00,102.815,102.825,102.8,102.803,68199643.0
2006-04-19 10:08:00,102.805,102.805,102.79,102.79,40112765.0
2006-04-19 10:09:00,102.785,102.8,102.782,102.8,31044488.0
2006-04-19 10:10:00,102.8,102.8,102.78,102.8,60894921.0
2006-04-19 10:11:00,102.8,102.8,102.772,102.772,19961770.0
2006-04-19 10:12:00,102.777,102.8,102.777,102.785,26233921.0
2006-04-19 10:13:00,102.79,102.808,102.788,102.79,30028346.0
2006-04-19 10:14:00,102.79,102.795,102.75,102.75,43473185.0
2006-04-19 10:15:00,102.757,102.77,102.75,102.75,77541087.0
2006-04-19 10:16:00,102.755,102.78,102.755,102.78,32639473.0
2006-04-19 10:17:00,102.775,102.79,102.768,102.79,154346590.0
2006-04-19 10:18:00,102.782,102.782,102.75,102.765,258040539.0
2006-04-19 10:19:00,102.763,102.8,102.763,102.78,51298392.0
2006-04-19 10:20:00,102.795,102.801,102.785,102.785,44200869.0
2006-04-19 10:21:00,102.785,102.785,102.74,102.74,71391748.0
2006-04-19 10:22:00,102.75,102.75,102.689,102.72,48381884.0
2006-04-19 10:23:00,102.72,102.732,102.72,102.732,49132936.0
2006-04-19 10:24:00,102.735,102.75,102.732,102.735,508625873.0
2006-04-19 10:25:00,102.735,102.77,102.735,102.75,29168193.0
2006-04-19 10:26:00,102.76,102.76,102.729,102.735,18455725.0
2006-04-19 10:27:00,102.735,102.75,102.735,102.745,37976845.0
2006-04-19 10:28:00,102.74,102.745,102.723,102.723,38884625.0
2006-04-19 10:29:00,102.723,102.738,102.723,102.735,62558702.0
2006-04-19 10:30:00,102.735,102.742,102.73,102.73,66749162.0
2006-04-19 10:31:00,102.745,102.748,102.74,102.74,159457516.0
2006-04-19 10:32:00,102.75,102.75,102.696,102.732,122357646.0
2006-04-19 10:33:00,102.745,102.745,102.73,102.735,32931491.0
2006-04-19 10:34:00,102.725,102.728,102.66,102.68,102271520.0
2006-04-19 10:35:00,102.69,102.71,102.69,102.692,17057282.0
2006-04-19 10:36:00,102.7,102.715,102.695,102.695,113608779.0
2006-04-19 10:37:00,102.69,102.735,102.69,102.7,14765758.0
2006-04-19 10:38:00,102.71,102.74,102.71,102.74,150435408.0
2006-04-19 10:39:00,102.74,102.74,102.726,102.74,35926115.0
2006-04-19 10:40:00,102.725,102.752,102.725,102.727,105740913.0
2006-04-19 10:41:00,102.73,102.77,102.729,102.747,98605070.0
2006-04-19 10:42:00,102.75,102.768,102.749,102.765,19135739.0
2006-04-19 10:43:00,102.765,102.78,102.76,102.78,53266499.0
2006-04-19 10:44:00,102.775,102.775,102.735,102.735,55485310.0
2006-04-19 10:45:00,102.745,102.76,102.745,102.755,31314589.0
2006-04-19 10:46:00,102.76,102.765,102.748,102.748,65083091.0
2006-04-19 10:47:00,102.755,102.767,102.754,102.767,53290062.0
2006-04-19 10:48:00,102.775,102.775,102.76,102.77,89082947.0
2006-04-19 10:49:00,102.77,102.81,102.77,102.795,250879696.0
2006-04-19 10:50:00,102.8,102.806,102.797,102.805,23577367.0
2006-04-19 10:51:00,102.805,102.805,102.764,102.793,53399650.0
2006-04-19 10:52:00,102.787,102.787,102.735,102.735,26191777.0
2006-04-19 10:53:00,102.74,102.745,102.733,102.745,40852149.0
2006-04-19 10:54:00,102.735,102.735,102.71,102.71,332707271.0
2006-04-19 10:55:00,102.713,102.73,102.711,102.73,30697897.0
2006-04-19 10:56:00,102.725,102.735,102.698,102.735,193690081.0
2006-04-19 10:57:00,102.733,102.733,102.686,102.71,25282749.0
2006-04-19 10:58:00,102.705,102.715,102.7,102.702,55798886.0
2006-04-19 10:59:00,102.705,102.73,102.705,102.715,43983423.0
2006-04-19 11:00:00,102.715,102.725,102.71,102.71,95772725.0
2006-04-19 11:01:00,102.71,102.738,102.71,102.738,175413397.0
2006-04-19 11:02:00,102.733,102.733,102.7,102.71,46183690.0
2006-04-19 11:03:00,102.712,102.712,102.709,102.71,36454654.0
2006-04-19 11:04:00,102.71,102.715,102.697,102.697,255715111.0
2006-04-19 11:05:00,102.69,102.699,102.69,102.69,328830536.0
2006-04-19 11:06:00,102.68,102.682,102.655,102.655,33839650.0
2006-04-19 11:07:00,102.66,102.66,102.65,102.65,202180592.0
2006-04-19 11:08:00,102.655,102.69,102.655,102.675,39313273.0
2006-04-19 11:09:00,102.67,102.673,102.66,102.66,65396634.0
2006-04-19 11:10:00,102.66,102.665,102.65,102.66,55446446.0
2006-04-19 11:11:00,102.653,102.66,102.63,102.63,30779025.0
2006-04-19 11:12:00,102.65,102.65,102.617,102.645,44340765.0
2006-04-19 11:13:00,102.65,102.651,102.625,102.625,17367312.0
2006-04-19 11:14:00,102.63,102.63,102.59,102.605,111842679.0
2006-04-19 11:15:00,102.585,102.605,102.585,102.585,176131934.0
2006-04-19 11:16:00,102.577,102.6,102.569,102.6,83616023.0
2006-04-19 11:17:00,102.59,102.605,102.575,102.58,34403481.0
2006-04-19 11:18:00,102.585,102.603,102.585,102.588,52277641.0
2006-04-19 11:19:00,102.583,102.61,102.583,102.61,98985889.0
2006-04-19 11:20:00,102.607,102.61,102.594,102.61,99020682.0
2006-04-19 11:21:00,102.615,102.625,102.59,102.625,50859683.0
2006-04-19 11:22:00,102.625,102.625,102.593,102.593,36993438.0
2006-04-19 11:23:00,102.6,102.6,102.587,102.59,98876083.0
2006-04-19 11:24:00,102.595,102.63,102.595,102.63,35320191.0
2006-04-19 11:25:00,102.618,102.632,102.618,102.63,50010924.0
2006-04-19 11:26:00,102.63,102.635,102.62,102.62,31927781.0
2006-04-19 11:27:00,102.625,102.629,102.615,102.615,69962074.0
2006-04-19 11:28:00,102.605,102.62,102.605,102.61,35456262.0
2006-04-19 11:29:00,102.565,102.636,102.565,102.61,108676244.0
2006-04-19 11:30:00,102.62,102.62,102.599,102.603,75348305.0
2006-04-19 11:31:00,102.602,102.616,102.602,102.61,119363531.0
2006-04-19 11:32:00,102.607,102.62,102.59,102.59,100050060.0
2006-04-19 11:33:00,102.595,102.595,102.563,102.563,118586940.0
2006-04-19 11:34:00,102.565,102.585,102.525,102.585,36371201.0
2006-04-19 11:35:00,102.582,102.59,102.577,102.585,79759153.0
2006-04-19 11:36:00,102.582,102.603,102.579,102.58,71892522.0
2006-04-19 11:37:00,102.58,102.58,102.521,102.557,51455222.0
2006-04-19 11:38:00,102.57,102.596,102.55,102.59,50791939.0
2006-04-19 11:39:00,102.585,102.61,102.585,102.61,103441725.0
2006-04-19 11:40:00,102.605,102.63,102.6,102.62,84021193.0
2006-04-19 11:41:00,102.61,102.632,102.61,102.625,227823211.0
2006-04-19 11:42:00,102.63,102.645,102.612,102.645,19549519.0
2006-04-19 11:43:00,102.63,102.66,102.63,102.65,53793903.0
2006-04-19 11:44:00,102.64,102.665,102.64,102.658,81182628.0
2006-04-19 11:45:00,102.66,102.66,102.65,102.657,21495495.0
2006-04-19 11:46:00,102.657,102.66,102.652,102.66,81757274.0
2006-04-19 11:47:00,102.65,102.665,102.65,102.665,44556037.0
2006-04-19 11:48:00,102.65,102.66,102.65,102.657,210822339.0
2006-04-19 11:49:00,102.65,102.665,102.65,102.65,139870724.0
2006-04-19 11:50:00,102.655,102.66,102.65,102.653,85636433.0
2006-04-19 11:51:00,102.653,102.661,102.643,102.643,48806318.0
2006-04-19 11:52:00,102.645,102.661,102.641,102.66,97118519.0
2006-04-19 11:53:00,102.66,102.67,102.657,102.67,30666178.0
2006-04-19 11:54:00,102.67,102.7,102.67,102.7,37693359.0
2006-04-19 11:55:00,102.7,102.7,102.68,102.685,12483580.0
2006-04-19 11:56:00,102.69,102.7,102.68,102.69,305034647.0
2006-04-19 11:57:00,102.688,102.69,102.67,102.69,14173162.0
2006-04-19 11:58:00,102.69,102.695,102.67,102.693,35140372.0
2006-04-19 11:59:00,102.69,102.723,102.652,102.723,106699215.0
2006-04-19 12:00:00,102.723,102.735,102.723,102.735,61001213.0
2006-04-19 12:01:00,102.73,102.733,102.685,102.713,17244626.0
2006-04-19 12:02:00,102.72,102.727,102.678,102.678,40802391.0
2006-04-19 12:03:00,102.68,102.725,102.65,102.72,116817837.0
2006-04-19 12:04:00,102.713,102.76,102.713,102.745,82347878.0
2006-04-19 12:05:00,102.747,102.792,102.69,102.78,29801817.0
2006-04-19 12:06:00,102.78,102.78,102.72,102.72,114762766.0
2006-04-19 12:07:00,102.73,102.745,102.709,102.71,125500447.0
2006-04-19 12:08:00,102.7,102.702,102.673,102.685,18015186.0
2006-04-19 12:09:00,102.685,102.713,102.685,102.69,65916465.0
2006-04-19 12:10:00,102.685,102.725,102.685,102.723,73070623.0
2006-04-19 12:11:00,102.73,102.73,102.705,102.708,31604269.0
2006-04-19 12:12:00,102.71,102.745,102.71,102.745,184409859.0
2006-04-19 12:13:00,102.733,102.768,102.707,102.752,119508092.0
2006-04-19 12:14:00,102.76,102.76,102.738,102.75,64192917.0
2006-04-19 12:15:00,102.755,102.755,102.73,102.745,56590211.0
2006-04-19 12:16:00,102.74,102.768,102.738,102.768,18739744.0
2006-04-19 12:17:00,102.765,102.765,102.74,102.757,97348459.0
2006-04-19 12:18:00,102.74,102.775,102.74,102.77,37739082.0
2006-04-19 12:19:00,102.765,102.773,102.76,102.76,39513181.0
2006-04-19 12:20:00,102.755,102.755,102.745,102.755,131582891.0
2006-04-19 12:21:00,102.765,102.81,102.737,102.81,6741840.0
2006-04-19 12:22:00,102.803,102.808,102.785,102.785,96592965.0
2006-04-19 12:23:00,102.783,102.79,102.775,102.783,141939046.0
2006-04-19 12:24:00,102.79,102.796,102.753,102.795,86393737.0
2006-04-19 12:25:00,102.795,102.815,102.795,102.797,37600926.0
2006-04-19 12:26:00,102.803,102.815,102.795,102.795,29266070.0
2006-04-19 12:27:00,102.795,102.812,102.795,102.8,50312991.0
2006-04-19 12:28:00,102.798,102.825,102.798,102.805,79331894.0
2006-04-19 12:29:00,102.805,102.805,102.798,102.8,16251657.0
2006-04-19 12:30:00,102.785,102.8,102.745,102.795,36376927.0
2006-04-19 12:31:00,102.793,102.793,102.765,102.785,84279168.0
2006-04-19 12:32:00,102.78,102.8,102.78,102.785,77041033.0
2006-04-19 12:33:00,102.785,102.785,102.767,102.773,230756530.0
2006-04-19 12:34:00,102.78,102.78,102.74,102.743,64564654.0
2006-04-19 12:35:00,102.75,102.76,102.73,102.75,31589481.0
2006-04-19 12:36:00,102.743,102.755,102.743,102.745,121832705.0
2006-04-19 12:37:00,102.735,102.752,102.735,102.74,18724018.0
2006-04-19 12:38:00,102.75,102.751,102.735,102.74,77974773.0
2006-04-19 12:39:00,102.735,102.76,102.735,102.76,30647737.0
2006-04-19 12:40:00,102.76,102.76,102.742,102.745,43351854.0
2006-04-19 12:41:00,102.755,102.76,102.75,102.755,138732281.0
2006-04-19 12:42:00,102.76,102.76,102.695,102.695,158670173.0
2006-04-19 12:43:00,102.738,102.755,102.738,102.75,40356565.0
2006-04-19 12:44:00,102.745,102.755,102.74,102.745,132230265.0
2006-04-19 12:45:00,102.745,102.749,102.738,102.74,32353317.0
2006-04-19 12:46:00,102.735,102.75,102.733,102.742,17776893.0
2006-04-19 12:47:00,102.743,102.755,102.698,102.755,95392486.0
2006-04-19 12:48:00,102.76,102.77,102.755,102.77,22715929.0
2006-04-19 12:49:00,102.76,102.775,102.76,102.76,26711687.0
2006-04-19 12:50:00,102.76,102.76,102.75,102.76,71238853.0
2006-04-19 12:51:00,102.76,102.765,102.753,102.765,35309601.0
2006-04-19 12:52:00,102.76,102.76,102.705,102.75,3838957.0
2006-04-19 12:53:00,102.75,102.765,102.745,102.75,43649512.0
2006-04-19 12:54:00,102.745,102.755,102.735,102.755,47855445.0
2006-04-19 12:55:00,102.75,102.758,102.744,102.755,147274033.0
2006-04-19 12:56:00,102.74,102.76,102.737,102.745,150247710.0
2006-04-19 12:57:00,102.743,102.749,102.734,102.735,277818062.0
2006-04-19 12:58:00,102.73,102.735,102.72,102.735,268099935.0
2006-04-19 12:59:00,102.732,102.755,102.72,102.72,84294011.0
2006-04-19 13:00:00,102.71,102.758,102.71,102.758,49747382.0
2006-04-19 13:01:00,102.748,102.77,102.748,102.75,120871042.0
2006-04-19 13:02:00,102.748,102.758,102.737,102.737,43776317.0
2006-04-19 13:03:00,102.727,102.74,102.727,102.74,11336870.0
2006-04-19 13:04:00,102.735,102.753,102.735,102.735,83499718.0
2006-04-19 13:05:00,102.735,102.765,102.735,102.745,22870636.0
2006-04-19 13:06:00,102.755,102.772,102.755,102.77,93233335.0
2006-04-19 13:07:00,102.785,102.785,102.755,102.77,264319030.0
2006-04-19 13:08:00,102.765,102.765,102.74,102.745,26568380.0
2006-04-19 13:09:00,102.747,102.753,102.715,102.725,247178828.0
2006-04-19 13:10:00,102.72,102.736,102.72,102.727,119380631.0
2006-04-19 13:11:00,102.74,102.74,102.71,102.725,14743484.0
2006-04-19 13:12:00,102.725,102.765,102.725,102.74,175252193.0
2006-04-19 13:13:00,102.735,102.75,102.705,102.73,87977674.0
2006-04-19 13:14:00,102.735,102.735,102.722,102.733,47375403.0
2006-04-19 13:15:00,102.74,102.766,102.74,102.745,36596214.0
2006-04-19 13:16:00,102.75,102.767,102.708,102.725,168350115.0
2006-04-19 13:17:00,102.725,102.75,102.724,102.75,163376510.0
2006-04-19 13:18:00,102.745,102.748,102.725,102.74,132439889.0
2006-04-19 13:19:00,102.74,102.749,102.731,102.747,198460663.0
2006-04-19 13:20:00,102.75,102.761,102.74,102.74,227336731.0
2006-04-19 13:21:00,102.74,102.752,102.74,102.75,94030316.0
2006-04-19 13:22:00,102.743,102.755,102.737,102.737,117014409.0
2006-04-19 13:23:00,102.738,102.75,102.734,102.75,35292619.0
2006-04-19 13:24:00,102.742,102.756,102.742,102.75,79282971.0
2006-04-19 13:25:00,102.74,102.756,102.735,102.75,53924922.0
2006-04-19 13:26:00,102.76,102.78,102.76,102.765,31117056.0
2006-04-19 13:27:00,102.775,102.775,102.758,102.775,153576471.0
2006-04-19 13:28:00,102.772,102.795,102.77,102.795,198695095.0
2006-04-19 13:29:00,102.795,102.815,102.785,102.785,11638623.0
2006-04-19 13:30:00,102.78,102.789,102.725,102.725,89682335.0
2006-04-19 13:31:00,102.785,102.806,102.785,102.785,49211793.0
2006-04-19 13:32:00,102.783,102.797,102.783,102.797,41298238.0
2006-04-19 13:33:00,102.793,102.81,102.787,102.81,44903231.0
2006-04-19 13:34:00,102.805,102.805,102.77,102.79,53889248.0
2006-04-19 13:35:00,102.79,102.805,102.79,102.8,146364946.0
2006-04-19 13:36:00,102.798,102.82,102.796,102.82,116402950.0
2006-04-19 13:37:00,102.82,102.825,102.795,102.795,51064618.0
2006-04-19 13:38:00,102.795,102.795,102.767,102.767,216716498.0
2006-04-19 13:39:00,102.775,102.79,102.772,102.78,43189539.0
2006-04-19 13:40:00,102.785,102.796,102.785,102.795,26339047.0
2006-04-19 13:41:00,102.8,102.806,102.797,102.805,83889756.0
2006-04-19 13:42:00,102.795,102.83,102.795,102.83,170545870.0
2006-04-19 13:43:00,102.84,102.85,102.831,102.835,23872400.0
2006-04-19 13:44:00,102.835,102.858,102.828,102.828,34929970.0
2006-04-19 13:45:00,102.83,102.86,102.77,102.86,25933396.0
2006-04-19 13:46:00,102.847,102.875,102.84,102.875,105985687.0
2006-04-19 13:47:00,102.88,102.88,102.86,102.865,69238794.0
2006-04-19 13:48:00,102.865,102.885,102.865,102.885,16680369.0
2006-04-19 13:49:00,102.89,102.895,102.878,102.885,315570090.0
2006-04-19 13:50:00,102.88,102.895,102.878,102.89,12304273.0
2006-04-19 13:51:00,102.883,102.895,102.883,102.895,47203434.0
2006-04-19 13:52:00,102.905,102.905,102.9,102.9,31675560.0
2006-04-19 13:53:00,102.887,102.887,102.87,102.87,100540177.0
2006-04-19 13:54:00,102.865,102.876,102.864,102.87,26141954.0
2006-04-19 13:55:00,102.865,102.87,102.832,102.845,175940057.0
2006-04-19 13:56:00,102.85,102.86,102.833,102.855,44114831.0
2006-04-19 13:57:00,102.853,102.854,102.84,102.84,303214076.0
2006-04-19 13:58:00,102.842,102.843,102.825,102.83,92525608.0
2006-04-19 13:59:00,102.835,102.836,102.81,102.81,11166512.0
2006-04-19 14:00:00,102.833,102.85,102.809,102.833,15955491.0
2006-04-19 14:01:00,102.835,102.838,102.827,102.83,93307238.0
2006-04-19 14:02:00,102.825,102.833,102.82,102.82,45498082.0
2006-04-19 14:03:00,102.815,102.815,102.775,102.775,59820389.0
2006-04-19 14:04:00,102.78,102.79,102.755,102.76,102615657.0
2006-04-19 14:05:00,102.765,102.78,102.74,102.765,94493039.0
2006-04-19 14:06:00,102.77,102.8,102.77,102.8,96269200.0
2006-04-19 14:07:00,102.803,102.81,102.78,102.78,293850778.0
2006-04-19 14:08:00,102.795,102.8,102.75,102.75,40393879.0
2006-04-19 14:09:00,102.745,102.765,102.745,102.745,92331106.0
2006-04-19 14:10:00,102.743,102.79,102.743,102.79,40056201.0
2006-04-19 14:11:00,102.8,102.805,102.788,102.795,17887445.0
2006-04-19 14:12:00,102.8,102.815,102.785,102.785,40295866.0
2006-04-19 14:13:00,102.79,102.81,102.79,102.795,150295064.0
2006-04-19 14:14:00,102.8,102.8,102.752,102.775,51835647.0
2006-04-19 14:15:00,102.777,102.777,102.767,102.77,98915180.0
2006-04-19 14:16:00,102.78,102.813,102.78,102.79,33657863.0
2006-04-19 14:17:00,102.78,102.8,102.773,102.782,50115668.0
2006-04-19 14:18:00,102.795,102.83,102.775,102.83,8395895.0
2006-04-19 14:19:00,102.823,102.823,102.743,102.743,18049916.0
2006-04-19 14:20:00,102.75,102.76,102.699,102.755,5505439.0
2006-04-19 14:21:00,102.75,102.753,102.695,102.695,33661343.0
2006-04-19 14:22:00,102.7,102.725,102.7,102.715,5358179.0
2006-04-19 14:23:00,102.717,102.738,102.705,102.738,36388052.0
2006-04-19 14:24:00,102.73,102.753,102.725,102.745,254226590.0
2006-04-19 14:25:00,102.75,102.755,102.72,102.72,65191326.0
2006-04-19 14:26:00,102.75,102.755,102.723,102.723,22925054.0
2006-04-19 14:27:00,102.718,102.75,102.718,102.735,136997866.0
2006-04-19 14:28:00,102.735,102.76,102.735,102.75,74273857.0
2006-04-19 14:29:00,102.743,102.766,102.743,102.755,166472111.0
2006-04-19 14:30:00,102.747,102.76,102.747,102.75,101990414.0
2006-04-19 14:31:00,102.757,102.855,102.757,102.855,60122304.0
2006-04-19 14:32:00,102.84,102.843,102.83,102.83,45662922.0
2006-04-19 14:33:00,102.835,102.865,102.813,102.85,65659674.0
2006-04-19 14:34:00,102.843,102.903,102.843,102.885,150762253.0
2006-04-19 14:35:00,102.89,102.95,102.89,102.94,59279682.0
2006-04-19 14:36:00,102.947,102.97,102.905,102.97,102372847.0
2006-04-19 14:37:00,102.947,102.975,102.925,102.975,13337477.0
2006-04-19 14:38:00,102.985,103.07,102.965,103.04,24211922.0
2006-04-19 14:39:00,103.045,103.06,103.015,103.032,111711134.0
2006-04-19 14:40:00,103.04,103.043,102.97,102.97,9144634.0
2006-04-19 14:41:00,102.97,102.982,102.93,102.95,47443600.0
2006-04-19 14:42:00,102.947,102.967,102.92,102.967,23915381.0
2006-04-19 14:43:00,102.97,102.97,102.9,102.9,41952972.0
2006-04-19 14:44:00,102.895,103.003,102.895,102.99,107311600.0
2006-04-19 14:45:00,102.985,103.023,102.985,102.995,52866482.0
2006-04-19 14:46:00,102.995,103.002,102.99,103.0,50256082.0
2006-04-19 14:47:00,102.997,103.015,102.925,102.925,5996280.0
2006-04-19 14:48:00,102.93,102.96,102.88,102.88,148548276.0
2006-04-19 14:49:00,102.877,102.955,102.865,102.955,139877743.0
2006-04-19 14:50:00,102.943,102.955,102.915,102.93,35364215.0
2006-04-19 14:51:00,102.925,102.963,102.9,102.94,55112252.0
2006-04-19 14:52:00,102.935,102.947,102.925,102.945,24553049.0
2006-04-19 14:53:00,102.965,102.965,102.905,102.94,29336834.0
2006-04-19 14:54:00,102.945,102.955,102.9,102.955,38442765.0
2006-04-19 14:55:00,102.945,102.946,102.89,102.92,107669935.0
2006-04-19 14:56:00,102.928,102.94,102.905,102.94,146118610.0
2006-04-19 14:57:00,102.93,102.985,102.898,102.985,28839424.0
2006-04-19 14:58:00,102.99,102.995,102.98,102.995,137165753.0
2006-04-19 14:59:00,102.985,103.07,102.985,103.07,21712733.0
2006-04-19 15:00:00,103.058,103.12,103.025,103.095,58206908.0
2006-04-19 15:01:00,103.092,103.133,103.08,103.115,63046458.0
2006-04-19 15:02:00,103.125,103.135,103.11,103.11,39777952.0
2006-04-19 15:03:00,103.103,103.11,103.08,103.095,197324211.0
2006-04-19 15:04:00,103.1,103.135,103.085,103.085,166898233.0
2006-04-19 15:05:00,103.075,103.165,103.06,103.14,192556935.0
2006-04-19 15:06:00,103.143,103.16,103.12,103.155,62587693.0
2006-04-19 15:07:00,103.155,103.175,103.145,103.145,51761443.0
2006-04-19 15:08:00,103.145,103.145,103.115,103.145,124818445.0
2006-04-19 15:09:00,103.145,103.165,103.101,103.15,76595421.0
2006-04-19 15:10:00,103.145,103.145,103.082,103.11,60901635.0
2006-04-19 15:11:00,103.103,103.125,103.075,103.09,56531364.0
2006-04-19 15:12:00,103.087,103.11,103.07,103.095,43893375.0
2006-04-19 15:13:00,103.095,103.155,103.09,103.14,14517246.0
2006-04-19 15:14:00,103.142,103.16,103.11,103.11,25823617.0
2006-04-19 15:15:00,103.12,103.122,103.105,103.115,65904523.0
2006-04-19 15:16:00,103.105,103.172,103.08,103.125,131437987.0
2006-04-19 15:17:00,103.115,103.115,103.075,103.08,48384238.0
2006-04-19 15:18:00,103.085,103.105,103.045,103.055,196502941.0
2006-04-19 15:19:00,103.05,103.095,103.05,103.065,75584054.0
2006-04-19 15:20:00,103.06,103.1,103.06,103.1,98282097.0
2006-04-19 15:21:00,103.1,103.119,103.1,103.117,171620741.0
2006-04-19 15:22:00,103.12,103.245,103.12,103.213,122350547.0
2006-04-19 15:23:00,103.225,103.295,103.18,103.205,8308857.0
2006-04-19 15:24:00,103.21,103.285,103.21,103.285,134364157.0
2006-04-19 15:25:00,103.28,103.31,103.248,103.248,32761359.0
2006-04-19 15:26:00,103.245,103.265,103.225,103.225,22143833.0
2006-04-19 15:27:00,103.227,103.257,103.205,103.23,75089595.0
2006-04-19 15:28:00,103.235,103.28,103.235,103.265,64282077.0
2006-04-19 15:29:00,103.27,103.275,103.235,103.25,45043799.0
2006-04-19 15:30:00,103.26,103.29,103.26,103.265,129393517.0
2006-04-19 15:31:00,103.258,103.295,103.255,103.27,18769210.0
2006-04-19 15:32:00,103.27,103.3,103.27,103.285,24652811.0
2006-04-19 15:33:00,103.29,103.31,103.29,103.295,28948394.0
2006-04-19 15:34:00,103.295,103.31,103.278,103.29,318325254.0
2006-04-19 15:35:00,103.3,103.3,103.277,103.28,17587103.0
2006-04-19 15:36:00,103.285,103.29,103.27,103.29,102566405.0
2006-04-19 15:37:00,103.285,103.34,103.285,103.295,45372985.0
2006-04-19 15:38:00,103.3,103.3,103.243,103.26,25337894.0
2006-04-19 15:39:00,103.25,103.25,103.22,103.23,72762541.0
2006-04-19 15:40:00,103.223,103.285,103.223,103.26,103287982.0
2006-04-19 15:41:00,103.26,103.27,103.218,103.27,32452779.0
2006-04-19 15:42:00,103.263,103.273,103.25,103.273,22805153.0
2006-04-19 15:43:00,103.273,103.295,103.273,103.283,48091562.0
2006-04-19 15:44:00,103.285,103.315,103.235,103.235,82938831.0
2006-04-19 15:45:00,103.28,103.35,103.28,103.33,31504585.0
2006-04-19 15:46:00,103.335,103.365,103.315,103.325,129225177.0
2006-04-19 15:47:00,103.3,103.36,103.3,103.35,397398891.0
2006-04-19 15:48:00,103.35,103.35,103.298,103.34,89913930.0
2006-04-19 15:49:00,103.35,103.35,103.29,103.29,31971697.0
2006-04-19 15:50:00,103.29,103.31,103.285,103.31,101457994.0
2006-04-19 15:51:00,103.32,103.32,103.28,103.287,29543400.0
2006-04-19 15:52:00,103.285,103.31,103.285,103.29,21464080.0
2006-04-19 15:53:00,103.28,103.295,103.228,103.295,48515003.0
2006-04-19 15:54:00,103.285,103.305,103.25,103.272,97716404.0
2006-04-19 15:55:00,103.28,103.28,103.235,103.235,31068017.0
2006-04-19 15:56:00,103.238,103.315,103.238,103.315,14310134.0
2006-04-19 15:57:00,103.32,103.32,103.294,103.295,79701765.0
2006-04-19 15:58:00,103.295,103.34,103.295,103.34,34111322.0
2006-04-19 15:59:00,103.332,103.39,103.33,103.375,108023413.0
2006-04-19 16:00:00,103.37,103.4,103.37,103.4,25760719.0
2006-04-19 16:01:00,103.395,103.43,103.395,103.43,94875177.0
2006-04-19 16:02:00,103.42,103.436,103.385,103.397,71808158.0
2006-04-19 16:03:00,103.397,103.415,103.38,103.39,50583180.0
2006-04-19 16:04:00,103.397,103.427,103.37,103.383,72455471.0
2006-04-19 16:05:00,103.38,103.415,103.37,103.39,115611173.0
2006-04-19 16:06:00,103.397,103.42,103.375,103.39,22901874.0
2006-04-19 16:07:00,103.39,103.43,103.36,103.41,23129257.0
2006-04-19 16:08:00,103.405,103.405,103.373,103.4,55242555.0
2006-04-19 16:09:00,103.395,103.405,103.37,103.39,80897137.0
2006-04-19 16:10:00,103.388,103.388,103.34,103.345,29638712.0
2006-04-19 16:11:00,103.35,103.43,103.35,103.43,9411847.0
2006-04-19 16:12:00,103.422,103.427,103.4,103.425,199683779.0
2006-04-19 16:13:00,103.43,103.43,103.381,103.425,139264144.0
2006-04-19 16:14:00,103.425,103.45,103.415,103.415,99787516.0
2006-04-19 16:15:00,103.41,103.435,103.41,103.42,53383372.0
2006-04-19 16:16:00,103.415,103.445,103.385,103.445,104881501.0
2006-04-19 16:17:00,103.445,103.452,103.44,103.445,141164905.0
2006-04-19 16:18:00,103.45,103.45,103.428,103.445,42837543.0
2006-04-19 16:19:00,103.445,103.445,103.41,103.41,76596110.0
2006-04-19 16:20:00,103.405,103.421,103.39,103.408,37358300.0
2006-04-19 16:21:00,103.418,103.46,103.418,103.44,49780998.0
2006-04-19 16:22:00,103.45,103.49,103.45,103.453,74263565.0
2006-04-19 16:23:00,103.455,103.47,103.455,103.47,22129365.0
2006-04-19 16:24:00,103.462,103.475,103.435,103.435,48734484.0
2006-04-19 16:25:00,103.43,103.43,103.373,103.373,78443802.0
2006-04-19 16:26:00,103.375,103.425,103.375,103.41,56783492.0
2006-04-19 16:27:00,103.402,103.418,103.4,103.4,45089080.0
2006-04-19 16:28:00,103.405,103.435,103.405,103.42,78001508.0
2006-04-19 16:29:00,103.42,103.44,103.405,103.423,30050675.0
2006-04-19 16:30:00,103.42,103.433,103.4,103.43,64467432.0
2006-04-19 16:31:00,103.42,103.443,103.386,103.437,142987521.0
2006-04-19 16:32:00,103.435,103.435,103.4,103.42,46340676.0
2006-04-19 16:33:00,103.417,103.46,103.415,103.46,34657587.0
2006-04-19 16:34:00,103.453,103.473,103.45,103.47,35809294.0
2006-04-19 16:35:00,103.47,103.51,103.445,103.493,14887929.0
2006-04-19 16:36:00,103.5,103.51,103.49,103.49,16934911.0
2006-04-19 16:37:00,103.495,103.495,103.418,103.445,148774355.0
2006-04-19 16:38:00,103.45,103.465,103.44,103.455,26030423.0
2006-04-19 16:39:00,103.445,103.455,103.42,103.42,19532400.0
2006-04-19 16:40:00,103.415,103.445,103.415,103.425,93181604.0
2006-04-19 16:41:00,103.42,103.42,103.39,103.4,51550783.0
2006-04-19 16:42:00,103.39,103.41,103.39,103.41,81318546.0
2006-04-19 16:43:00,103.41,103.41,103.325,103.325,42666101.0
2006-04-19 16:44:00,103.36,103.41,103.326,103.395,52617218.0
2006-04-19 16:45:00,103.395,103.402,103.365,103.39,47086177.0
2006-04-19 16:46:00,103.395,103.43,103.395,103.42,28604075.0
2006-04-19 16:47:00,103.42,103.43,103.375,103.375,105738085.0
2006-04-19 16:48:00,103.375,103.4,103.375,103.4,56485412.0
2006-04-19 16:49:00,103.4,103.425,103.4,103.41,104833498.0
2006-04-19 16:50:00,103.4,103.402,103.385,103.385,79441477.0
2006-04-19 16:51:00,103.377,103.405,103.341,103.405,164542050.0
2006-04-19 16:52:00,103.395,103.395,103.37,103.37,147388938.0
2006-04-19 16:53:00,103.37,103.385,103.37,103.38,53599402.0
2006-04-19 16:54:00,103.38,103.38,103.347,103.375,28899272.0
2006-04-19 16:55:00,103.38,103.425,103.38,103.425,42826552.0
2006-04-19 16:56:00,103.43,103.48,103.415,103.467,31235555.0
2006-04-19 16:57:00,103.478,103.49,103.45,103.475,63220015.0
2006-04-19 16:58:00,103.475,103.475,103.45,103.47,95548681.0
2006-04-19 16:59:00,103.47,103.525,103.47,103.525,108179669.0
2006-04-19 17:00:00,103.465,103.553,103.465,103.48,100097001.0
2006-04-19 17:01:00,103.485,103.485,103.463,103.463,152190945.0
2006-04-19 17:02:00,103.475,103.51,103.475,103.51,173730041.0
2006-04-19 17:03:00,103.505,103.53,103.5,103.53,68733527.0
2006-04-19 17:04:00,103.535,103.535,103.482,103.482,39632594.0
2006-04-19 17:05:00,103.485,103.49,103.463,103.48,207504350.0
2006-04-19 17:06:00,103.49,103.49,103.45,103.46,97254387.0
2006-04-19 17:07:00,103.455,103.455,103.428,103.433,112842177.0
2006-04-19 17:08:00,103.435,103.455,103.4,103.4,130774826.0
2006-04-19 17:09:00,103.41,103.435,103.41,103.43,59475074.0
2006-04-19 17:10:00,103.435,103.435,103.4,103.415,75890002.0
2006-04-19 17:11:00,103.415,103.448,103.41,103.423,131256549.0
2006-04-19 17:12:00,103.417,103.47,103.395,103.395,57674352.0
2006-04-19 17:13:00,103.41,103.46,103.41,103.44,45804843.0
2006-04-19 17:14:00,103.45,103.455,103.44,103.44,82747476.0
2006-04-19 17:15:00,103.44,103.465,103.44,103.443,47461379.0
2006-04-19 17:16:00,103.443,103.505,103.443,103.5,30399518.0
2006-04-19 17:17:00,103.505,103.505,103.48,103.5,49816955.0
2006-04-19 17:18:00,103.49,103.503,103.483,103.503,43903654.0
2006-04-19 17:19:00,103.503,103.518,103.47,103.47,67935144.0
2006-04-19 17:20:00,103.475,103.493,103.475,103.48,24919675.0
2006-04-19 17:21:00,103.485,103.485,103.44,103.44,58119560.0
2006-04-19 17:22:00,103.44,103.44,103.41,103.41,67914954.0
2006-04-19 17:23:00,103.428,103.44,103.41,103.41,151687774.0
2006-04-19 17:24:00,103.41,103.43,103.39,103.392,101449638.0
2006-04-19 17:25:00,103.387,103.395,103.387,103.39,60734196.0
2006-04-19 17:26:00,103.395,103.463,103.355,103.355,48051461.0
2006-04-19 17:27:00,103.405,103.44,103.377,103.44,27637068.0
2006-04-19 17:28:00,103.433,103.433,103.422,103.433,40123111.0
2006-04-19 17:29:00,103.433,103.433,103.415,103.43,44273628.0
2006-04-19 17:30:00,103.43,103.436,103.42,103.42,49751599.0
2006-04-19 17:31:00,103.425,103.442,103.419,103.43,84904182.0
2006-04-19 17:32:00,103.428,103.48,103.428,103.475,44007687.0
2006-04-19 17:33:00,103.475,103.485,103.455,103.485,143423674.0
2006-04-19 17:34:00,103.49,103.525,103.49,103.515,24975400.0
2006-04-19 17:35:00,103.507,103.533,103.507,103.53,42434530.0
2006-04-19 17:36:00,103.535,103.535,103.525,103.53,20133053.0
2006-04-19 17:37:00,103.525,103.536,103.523,103.525,144551336.0
2006-04-19 17:38:00,103.485,103.533,103.485,103.533,58536410.0
2006-04-19 17:39:00,103.535,103.56,103.533,103.54,245466865.0
2006-04-19 17:40:00,103.53,103.545,103.51,103.54,66164696.0
2006-04-19 17:41:00,103.54,103.54,103.523,103.525,71479961.0
2006-04-19 17:42:00,103.517,103.531,103.505,103.53,68993836.0
2006-04-19 17:43:00,103.528,103.53,103.51,103.53,71196118.0
2006-04-19 17:44:00,103.525,103.543,103.525,103.532,80275053.0
2006-04-19 17:45:00,103.53,103.555,103.53,103.555,101511500.0
2006-04-19 17:46:00,103.555,103.59,103.555,103.59,125137983.0
2006-04-19 17:47:00,103.595,103.595,103.567,103.567,23326987.0
2006-04-19 17:48:00,103.575,103.61,103.575,103.595,49014235.0
2006-04-19 17:49:00,103.6,103.64,103.6,103.64,140133366.0
2006-04-19 17:50:00,103.645,103.649,103.62,103.62,81591977.0
2006-04-19 17:51:00,103.635,103.65,103.618,103.618,34550691.0
2006-04-19 17:52:00,103.625,103.625,103.585,103.59,43557199.0
2006-04-19 17:53:00,103.595,103.615,103.59,103.595,50297508.0
2006-04-19 17:54:00,103.595,103.595,103.565,103.565,91378770.0
2006-04-19 17:55:00,103.57,103.593,103.54,103.54,152532501.0
2006-04-19 17:56:00,103.545,103.545,103.52,103.535,56845916.0
2006-04-19 17:57:00,103.535,103.565,103.51,103.54,17171133.0
2006-04-19 17:58:00,103.537,103.537,103.49,103.49,224108228.0
2006-04-19 17:59:00,103.5,103.505,103.393,103.412,138032272.0
2006-04-19 18:00:00,103.41,103.43,103.375,103.39,54909921.0
2006-04-19 18:01:00,103.38,103.427,103.379,103.425,69528012.0
2006-04-19 18:02:00,103.42,103.42,103.397,103.397,78819842.0
2006-04-19 18:03:00,103.403,103.44,103.393,103.425,83229708.0
2006-04-19 18:04:00,103.425,103.425,103.395,103.42,67752597.0
2006-04-19 18:05:00,103.413,103.425,103.37,103.385,48480514.0
2006-04-19 18:06:00,103.388,103.405,103.387,103.405,127382919.0
2006-04-19 18:07:00,103.41,103.413,103.38,103.38,19139418.0
2006-04-19 18:08:00,103.38,103.395,103.38,103.395,19454576.0
2006-04-19 18:09:00,103.395,103.395,103.338,103.35,85386416.0
2006-04-19 18:10:00,103.34,103.365,103.33,103.35,46906797.0
2006-04-19 18:11:00,103.35,103.372,103.35,103.372,84174818.0
2006-04-19 18:12:00,103.38,103.38,103.32,103.32,47069546.0
2006-04-19 18:13:00,103.33,103.334,103.29,103.33,89856807.0
2006-04-19 18:14:00,103.325,103.345,103.29,103.32,40987050.0
2006-04-19 18:15:00,103.315,103.318,103.27,103.27,88355649.0
2006-04-19 18:16:00,103.26,103.303,103.26,103.303,25506330.0
2006-04-19 18:17:00,103.303,103.303,103.27,103.3,74045875.0
2006-04-19 18:18:00,103.305,103.33,103.305,103.32,72535875.0
2006-04-19 18:19:00,103.315,103.365,103.315,103.345,132560906.0
2006-04-19 18:20:00,103.345,103.37,103.32,103.34,82569395.0
2006-04-19 18:21:00,103.34,103.37,103.33,103.357,66183441.0
2006-04-19 18:22:00,103.35,103.35,103.29,103.317,59886303.0
2006-04-19 18:23:00,103.32,103.325,103.305,103.325,31779046.0
2006-04-19 18:24:00,103.315,103.345,103.305,103.34,65036249.0
2006-04-19 18:25:00,103.33,103.33,103.275,103.275,74059018.0
2006-04-19 18:26:00,103.28,103.32,103.28,103.32,163489832.0
2006-04-19 18:27:00,103.315,103.33,103.315,103.33,35113211.0
2006-04-19 18:28:00,103.325,103.325,103.273,103.29,125152031.0
2006-04-19 18:29:00,103.295,103.314,103.275,103.31,35169594.0
2006-04-19 18:30:00,103.305,103.33,103.305,103.33,21219302.0
2006-04-19 18:31:00,103.335,103.336,103.308,103.315,47992059.0
2006-04-19 18:32:00,103.325,103.337,103.3,103.3,144420752.0
2006-04-19 18:33:00,103.297,103.321,103.281,103.305,82004493.0
2006-04-19 18:34:00,103.303,103.32,103.302,103.32,66050943.0
2006-04-19 18:35:00,103.32,103.335,103.305,103.318,43276493.0
2006-04-19 18:36:00,103.33,103.344,103.33,103.33,82745082.0
2006-04-19 18:37:00,103.33,103.338,103.289,103.322,60482000.0
2006-04-19 18:38:00,103.33,103.344,103.327,103.335,106863844.0
2006-04-19 18:39:00,103.335,103.335,103.314,103.315,158808947.0
2006-04-19 18:40:00,103.315,103.34,103.315,103.34,37798805.0
2006-04-19 18:41:00,103.332,103.34,103.328,103.335,57753447.0
2006-04-19 18:42:00,103.34,103.375,103.298,103.375,24642837.0
2006-04-19 18:43:00,103.365,103.382,103.335,103.35,83670383.0
2006-04-19 18:44:00,103.35,103.35,103.325,103.345,33587461.0
2006-04-19 18:45:00,103.355,103.355,103.326,103.335,55965419.0
2006-04-19 18:46:00,103.34,103.35,103.333,103.35,18773338.0
2006-04-19 18:47:00,103.338,103.36,103.338,103.36,58152462.0
2006-04-19 18:48:00,103.355,103.39,103.355,103.39,38663453.0
2006-04-19 18:49:00,103.377,103.383,103.36,103.37,125649363.0
2006-04-19 18:50:00,103.363,103.395,103.363,103.395,200044787.0
2006-04-19 18:51:00,103.4,103.4,103.38,103.38,27133205.0
2006-04-19 18:52:00,103.38,103.402,103.38,103.402,145921083.0
2006-04-19 18:53:00,103.41,103.41,103.372,103.39,170213020.0
2006-04-19 18:54:00,103.382,103.382,103.335,103.335,62276256.0
2006-04-19 18:55:00,103.333,103.335,103.259,103.335,106744578.0
2006-04-19 18:56:00,103.335,103.341,103.295,103.295,77564219.0
2006-04-19 18:57:00,103.295,103.305,103.275,103.3,48559811.0
2006-04-19 18:58:00,103.3,103.3,103.279,103.285,69440444.0
2006-04-19 18:59:00,103.285,103.285,103.245,103.245,112364456.0
2006-04-19 19:00:00,103.245,103.257,103.215,103.23,90871305.0
2006-04-19 19:01:00,103.225,103.3,103.225,103.3,115575646.0
2006-04-19 19:02:00,103.29,103.31,103.287,103.295,544063700.0
2006-04-19 19:03:00,103.3,103.3,103.292,103.3,37092506.0
2006-04-19 19:04:00,103.3,103.322,103.298,103.298,36446290.0
2006-04-19 19:05:00,103.315,103.335,103.315,103.315,105036571.0
2006-04-19 19:06:00,103.315,103.325,103.28,103.325,12239926.0
2006-04-19 19:07:00,103.32,103.352,103.32,103.352,40543318.0
2006-04-19 19:08:00,103.36,103.36,103.313,103.355,78362249.0
2006-04-19 19:09:00,103.3,103.36,103.3,103.328,44047102.0
2006-04-19 19:10:00,103.33,103.345,103.33,103.335,60755043.0
2006-04-19 19:11:00,103.335,103.335,103.31,103.31,45105910.0
2006-04-19 19:12:00,103.315,103.385,103.305,103.345,93041593.0
2006-04-19 19:13:00,103.333,103.338,103.313,103.33,143297364.0
2006-04-19 19:14:00,103.335,103.37,103.335,103.36,36971138.0
2006-04-19 19:15:00,103.355,103.357,103.35,103.353,91936010.0
2006-04-19 19:16:00,103.355,103.355,103.345,103.345,41878893.0
2006-04-19 19:17:00,103.333,103.36,103.32,103.34,60962912.0
2006-04-19 19:18:00,103.335,103.34,103.305,103.34,45426773.0
2006-04-19 19:19:00,103.34,103.343,103.315,103.34,181670055.0
2006-04-19 19:20:00,103.327,103.33,103.32,103.325,22867637.0
2006-04-19 19:21:00,103.327,103.345,103.315,103.315,47127804.0
2006-04-19 19:22:00,103.32,103.325,103.295,103.295,50167506.0
2006-04-19 19:23:00,103.3,103.3,103.295,103.295,25578603.0
2006-04-19 19:24:00,103.29,103.313,103.29,103.31,55487853.0
2006-04-19 19:25:00,103.31,103.31,103.305,103.31,96690551.0
2006-04-19 19:26:00,103.31,103.31,103.297,103.31,100549836.0
2006-04-19 19:27:00,103.31,103.34,103.31,103.34,62830359.0
2006-04-19 19:28:00,103.338,103.356,103.33,103.33,561820552.0
2006-04-19 19:29:00,103.335,103.355,103.322,103.34,85001502.0
2006-04-19 19:30:00,103.335,103.35,103.32,103.35,68881752.0
2006-04-19 19:31:00,103.35,103.359,103.337,103.337,66583849.0
2006-04-19 19:32:00,103.33,103.335,103.31,103.31,144555944.0
2006-04-19 19:33:00,103.325,103.325,103.315,103.315,58094411.0
2006-04-19 19:34:00,103.315,103.315,103.279,103.29,116543978.0
2006-04-19 19:35:00,103.283,103.31,103.283,103.303,29198677.0
2006-04-19 19:36:00,103.305,103.329,103.303,103.303,222086851.0
2006-04-19 19:37:00,103.305,103.31,103.295,103.31,46602899.0
2006-04-19 19:38:00,103.3,103.301,103.292,103.292,224594702.0
2006-04-19 19:39:00,103.305,103.305,103.273,103.277,18014673.0
2006-04-19 19:40:00,103.28,103.291,103.275,103.275,146253369.0
2006-04-19 19:41:00,103.275,103.291,103.27,103.27,68645721.0
2006-04-19 19:42:00,103.225,103.296,103.225,103.232,112317439.0
2006-04-19 19:43:00,103.233,103.244,103.198,103.235,149004782.0
2006-04-19 19:44:00,103.227,103.246,103.227,103.233,56354090.0
2006-04-19 19:45:00,103.235,103.245,103.23,103.232,10489987.0
2006-04-19 19:46:00,103.235,103.25,103.229,103.245,154248588.0
2006-04-19 19:47:00,103.235,103.245,103.23,103.24,91213287.0
2006-04-19 19:48:00,103.23,103.259,103.201,103.24,114810564.0
2006-04-19 19:49:00,103.255,103.255,103.232,103.238,20804008.0
2006-04-19 19:50:00,103.24,103.252,103.24,103.252,229570904.0
2006-04-19 19:51:00,103.26,103.26,103.237,103.237,106235585.0
2006-04-19 19:52:00,103.237,103.25,103.237,103.24,160350737.0
2006-04-19 19:53:00,103.25,103.272,103.244,103.253,110664510.0
2006-04-19 19:54:00,103.25,103.261,103.24,103.24,25856439.0
2006-04-19 19:55:00,103.243,103.26,103.243,103.26,80673143.0
2006-04-19 19:56:00,103.258,103.26,103.23,103.253,18187082.0
2006-04-19 19:57:00,103.25,103.25,103.21,103.21,28713470.0
2006-04-19 19:58:00,103.225,103.236,103.216,103.22,72654340.0
2006-04-19 19:59:00,103.225,103.255,103.225,103.255,88867376.0
2006-04-19 20:00:00,103.253,103.265,103.245,103.26,15291732.0
2006-04-19 20:01:00,103.26,103.26,103.208,103.208,79479280.0
2006-04-19 20:02:00,103.215,103.215,103.19,103.19,106822008.0
2006-04-19 20:03:00,103.185,103.21,103.148,103.185,114426215.0
2006-04-19 20:04:00,103.19,103.2,103.172,103.2,65584118.0
2006-04-19 20:05:00,103.2,103.215,103.161,103.208,104390963.0
2006-04-19 20:06:00,103.197,103.224,103.19,103.215,52448826.0
2006-04-19 20:07:00,103.213,103.225,103.21,103.21,102204637.0
2006-04-19 20:08:00,103.205,103.235,103.205,103.235,43546230.0
2006-04-19 20:09:00,103.24,103.24,103.207,103.207,153150515.0
2006-04-19 20:10:00,103.22,103.22,103.2,103.215,60583876.0
2006-04-19 20:11:00,103.215,103.23,103.209,103.21,44879663.0
2006-04-19 20:12:00,103.22,103.225,103.215,103.22,8025332.0
2006-04-19 20:13:00,103.212,103.223,103.212,103.218,122953876.0
2006-04-19 20:14:00,103.225,103.225,103.213,103.223,39461288.0
2006-04-19 20:15:00,103.23,103.252,103.23,103.235,73407687.0
2006-04-19 20:16:00,103.245,103.25,103.24,103.245,52495073.0
2006-04-19 20:17:00,103.243,103.262,103.232,103.252,143032455.0
2006-04-19 20:18:00,103.253,103.265,103.235,103.242,125527648.0
2006-04-19 20:19:00,103.242,103.249,103.235,103.243,108127730.0
2006-04-19 20:20:00,103.243,103.27,103.238,103.27,97465847.0
2006-04-19 20:21:00,103.27,103.272,103.245,103.26,48016883.0
2006-04-19 20:22:00,103.25,103.265,103.25,103.255,51030145.0
2006-04-19 20:23:00,103.26,103.265,103.258,103.26,18541836.0
2006-04-19 20:24:00,103.255,103.275,103.245,103.245,37117358.0
2006-04-19 20:25:00,103.253,103.29,103.253,103.29,30753533.0
2006-04-19 20:26:00,103.278,103.29,103.277,103.277,107038281.0
2006-04-19 20:27:00,103.283,103.283,103.225,103.225,55190515.0
2006-04-19 20:28:00,103.265,103.28,103.255,103.26,50516995.0
2006-04-19 20:29:00,103.26,103.269,103.254,103.262,34380689.0
2006-04-19 20:30:00,103.27,103.27,103.25,103.255,18129398.0
2006-04-19 20:31:00,103.255,103.27,103.255,103.27,121848236.0
2006-04-19 20:32:00,103.27,103.27,103.253,103.26,153600527.0
2006-04-19 20:33:00,103.265,103.265,103.25,103.25,40468393.0
2006-04-19 20:34:00,103.26,103.272,103.259,103.265,69260516.0
2006-04-19 20:35:00,103.27,103.27,103.24,103.255,88219627.0
2006-04-19 20:36:00,103.26,103.282,103.26,103.27,106860842.0
2006-04-19 20:37:00,103.28,103.285,103.27,103.28,73260499.0
2006-04-19 20:38:00,103.285,103.285,103.235,103.275,11394972.0
2006-04-19 20:39:00,103.275,103.279,103.266,103.27,65180408.0
2006-04-19 20:40:00,103.27,103.29,103.263,103.29,16302340.0
2006-04-19 20:41:00,103.295,103.295,103.253,103.253,16784424.0
2006-04-19 20:42:00,103.255,103.286,103.255,103.27,141265036.0
2006-04-19 20:43:00,103.28,103.31,103.28,103.3,39463998.0
2006-04-19 20:44:00,103.3,103.31,103.26,103.285,86631901.0
2006-04-19 20:45:00,103.273,103.286,103.27,103.27,94622247.0
2006-04-19 20:46:00,103.275,103.292,103.275,103.282,37499931.0
2006-04-19 20:47:00,103.283,103.283,103.265,103.265,103456154.0
2006-04-19 20:48:00,103.267,103.269,103.255,103.255,82044893.0
2006-04-19 20:49:00,103.265,103.265,103.255,103.255,57339020.0
2006-04-19 20:50:00,103.265,103.265,103.252,103.26,78747791.0
2006-04-19 20:51:00,103.26,103.26,103.235,103.235,75533494.0
2006-04-19 20:52:00,103.233,103.25,103.23,103.23,120143631.0
2006-04-19 20:53:00,103.23,103.26,103.23,103.25,31748750.0
2006-04-19 20:54:00,103.25,103.25,103.227,103.227,120013611.0
2006-04-19 20:55:00,103.23,103.25,103.225,103.25,43575346.0
2006-04-19 20:56:00,103.24,103.248,103.23,103.23,101414888.0
2006-04-19 20:57:00,103.235,103.248,103.22,103.22,24545157.0
2006-04-19 20:58:00,103.22,103.241,103.22,103.23,195310699.0
2006-04-19 20:59:00,103.235,103.237,103.223,103.237,23948537.0
2006-04-19 21:00:00,103.238,103.243,103.221,103.24,85796470.0
2006-04-19 21:01:00,103.23,103.252,103.193,103.252,12839173.0
2006-04-19 21:02:00,103.255,103.258,103.239,103.24,75093409.0
2006-04-19 21:03:00,103.255,103.255,103.238,103.245,4734538.0
2006-04-19 21:04:00,103.245,103.255,103.237,103.25,53873095.0
2006-04-19 21:05:00,103.243,103.26,103.187,103.227,74479377.0
2006-04-19 21:06:00,103.235,103.235,103.225,103.232,100424546.0
2006-04-19 21:07:00,103.235,103.24,103.23,103.232,68084525.0
2006-04-19 21:08:00,103.245,103.245,103.227,103.235,39344443.0
2006-04-19 21:09:00,103.24,103.245,103.23,103.24,89766290.0
2006-04-19 21:10:00,103.235,103.256,103.235,103.24,44037671.0
2006-04-19 21:11:00,103.243,103.252,103.23,103.245,33463665.0
2006-04-19 21:12:00,103.247,103.27,103.23,103.27,121500898.0
2006-04-19 21:13:00,103.27,103.27,103.258,103.265,27163355.0
2006-04-19 21:14:00,103.253,103.268,103.253,103.267,55604678.0
2006-04-19 21:15:00,103.27,103.27,103.198,103.23,126180496.0
2006-04-19 21:16:00,103.24,103.265,103.237,103.237,166540919.0
2006-04-19 21:17:00,103.245,103.263,103.238,103.238,88092206.0
2006-04-19 21:18:00,103.24,103.255,103.24,103.245,88495512.0
2006-04-19 21:19:00,103.25,103.25,103.235,103.24,29570056.0
2006-04-19 21:20:00,103.255,103.258,103.25,103.25,91484552.0
2006-04-19 21:21:00,103.255,103.273,103.255,103.26,68317977.0
2006-04-19 21:22:00,103.265,103.305,103.265,103.305,89945305.0
2006-04-19 21:23:00,103.305,103.305,103.277,103.28,26835759.0
2006-04-19 21:24:00,103.28,103.28,103.25,103.25,342936042.0
2006-04-19 21:25:00,103.25,103.265,103.25,103.26,75960811.0
2006-04-19 21:26:00,103.25,103.26,103.25,103.25,15522486.0
2006-04-19 21:27:00,103.26,103.26,103.223,103.223,23830164.0
2006-04-19 21:28:00,103.225,103.23,103.217,103.227,160402998.0
2006-04-19 21:29:00,103.223,103.225,103.203,103.203,142292183.0
2006-04-19 21:30:00,103.2,103.221,103.2,103.202,45691404.0
2006-04-19 21:31:00,103.197,103.22,103.197,103.22,113283839.0
2006-04-19 21:32:00,103.215,103.219,103.215,103.215,81487371.0
2006-04-19 21:33:00,103.21,103.21,103.2,103.2,631185355.0
2006-04-19 21:34:00,103.21,103.225,103.21,103.225,74292500.0
2006-04-19 21:35:00,103.215,103.22,103.21,103.215,28473861.0
2006-04-19 21:36:00,103.21,103.225,103.2,103.2,51069511.0
2006-04-19 21:37:00,103.198,103.215,103.19,103.19,36280315.0
2006-04-19 21:38:00,103.195,103.207,103.195,103.195,72559767.0
2006-04-19 21:39:00,103.187,103.187,103.085,103.085,127543796.0
2006-04-19 21:40:00,103.09,103.11,103.06,103.08,42308109.0
2006-04-19 21:41:00,103.08,103.14,103.08,103.117,73568526.0
2006-04-19 21:42:00,103.125,103.14,103.11,103.14,39593168.0
2006-04-19 21:43:00,103.133,103.165,103.133,103.15,53188938.0
2006-04-19 21:44:00,103.145,103.145,103.137,103.14,88845528.0
2006-04-19 21:45:00,103.14,103.145,103.13,103.133,66187480.0
2006-04-19 21:46:00,103.13,103.15,103.075,103.075,114652770.0
2006-04-19 21:47:00,103.117,103.145,103.117,103.14,74086464.0
2006-04-19 21:48:00,103.133,103.165,103.125,103.148,104972736.0
2006-04-19 21:49:00,103.165,103.165,103.141,103.16,45199993.0
2006-04-19 21:50:00,103.16,103.16,103.143,103.155,29381776.0
2006-04-19 21:51:00,103.155,103.155,103.1,103.135,90700795.0
2006-04-19 21:52:00,103.125,103.16,103.125,103.16,145466794.0
2006-04-19 21:53:00,103.158,103.165,103.147,103.165,61795745.0
2006-04-19 21:54:00,103.153,103.153,103.13,103.137,65411968.0
2006-04-19 21:55:00,103.14,103.141,103.129,103.14,39199793.0
2006-04-19 21:56:00,103.14,103.14,103.11,103.11,81921709.0
2006-04-19 21:57:00,103.11,103.13,103.105,103.105,32215754.0
2006-04-19 21:58:00,103.11,103.113,103.105,103.113,90270031.0
2006-04-19 21:59:00,103.12,103.157,103.12,103.157,9969907.0
2006-04-19 22:00:00,103.153,103.153,103.093,103.093,276955134.0
2006-04-19 22:01:00,103.095,103.11,103.083,103.083,29323257.0
2006-04-19 22:02:00,103.08,103.105,103.065,103.08,40149404.0
2006-04-19 22:03:00,103.08,103.091,103.075,103.08,82804279.0
2006-04-19 22:04:00,103.075,103.09,103.075,103.083,61932225.0
2006-04-19 22:05:00,103.095,103.095,103.06,103.07,168433496.0
2006-04-19 22:06:00,103.073,103.075,103.055,103.075,50612180.0
2006-04-19 22:07:00,103.075,103.085,103.067,103.08,57703056.0
2006-04-19 22:08:00,103.067,103.085,103.067,103.085,96173245.0
2006-04-19 22:09:00,103.09,103.096,103.072,103.095,46952657.0
2006-04-19 22:10:00,103.1,103.105,103.087,103.095,75331140.0
2006-04-19 22:11:00,103.105,103.119,103.08,103.08,50747944.0
2006-04-19 22:12:00,103.11,103.125,103.108,103.125,41984986.0
2006-04-19 22:13:00,103.115,103.116,103.1,103.1,159911049.0
2006-04-19 22:14:00,103.095,103.11,103.095,103.105,40217270.0
2006-04-19 22:15:00,103.105,103.12,103.095,103.095,56185338.0
2006-04-19 22:16:00,103.095,103.1,103.07,103.093,98316969.0
2006-04-19 22:17:00,103.09,103.106,103.09,103.105,94817245.0
2006-04-19 22:18:00,103.11,103.115,103.095,103.115,69004171.0
2006-04-19 22:19:00,103.11,103.113,103.09,103.09,242228066.0
2006-04-19 22:20:00,103.082,103.105,103.082,103.105,85318391.0
2006-04-19 22:21:00,103.11,103.11,103.085,103.085,29631067.0
2006-04-19 22:22:00,103.095,103.095,103.075,103.095,51760810.0
2006-04-19 22:23:00,103.09,103.095,103.065,103.065,75505398.0
2006-04-19 22:24:00,103.057,103.085,103.057,103.08,98850372.0
2006-04-19 22:25:00,103.08,103.095,103.073,103.095,17951898.0
2006-04-19 22:26:00,103.095,103.115,103.085,103.115,282419143.0
2006-04-19 22:27:00,103.113,103.14,103.113,103.13,59163448.0
2006-04-19 22:28:00,103.123,103.14,103.115,103.12,192429244.0
2006-04-19 22:29:00,103.13,103.13,103.07,103.125,112953672.0
2006-04-19 22:30:00,103.13,103.13,103.115,103.123,118764910.0
2006-04-19 22:31:00,103.12,103.12,103.105,103.105,116794625.0
2006-04-19 22:32:00,103.105,103.11,103.095,103.11,133595089.0
2006-04-19 22:33:00,103.102,103.11,103.098,103.1,47852747.0
2006-04-19 22:34:00,103.11,103.11,103.08,103.08,92642209.0
2006-04-19 22:35:00,103.1,103.123,103.1,103.123,91939031.0
2006-04-19 22:36:00,103.123,103.15,103.123,103.15,117688034.0
2006-04-19 22:37:00,103.15,103.15,103.137,103.147,93292137.0
2006-04-19 22:38:00,103.142,103.18,103.142,103.18,29781111.0
2006-04-19 22:39:00,103.18,103.18,103.13,103.17,10884983.0
2006-04-19 22:40:00,103.16,103.185,103.16,103.185,115459643.0
2006-04-19 22:41:00,103.18,103.196,103.175,103.185,129797687.0
2006-04-19 22:42:00,103.18,103.185,103.16,103.185,52117654.0
2006-04-19 22:43:00,103.187,103.2,103.17,103.185,35214110.0
2006-04-19 22:44:00,103.187,103.187,103.17,103.17,165855174.0
2006-04-19 22:45:00,103.16,103.188,103.121,103.18,26510486.0
2006-04-19 22:46:00,103.178,103.195,103.178,103.18,35717063.0
2006-04-19 22:47:00,103.185,103.193,103.141,103.193,25270505.0
2006-04-19 22:48:00,103.2,103.205,103.19,103.2,58109682.0
2006-04-19 22:49:00,103.193,103.201,103.18,103.18,135286124.0
2006-04-19 22:50:00,103.19,103.19,103.183,103.185,141670382.0
2006-04-19 22:51:00,103.185,103.19,103.178,103.18,18699081.0
2006-04-19 22:52:00,103.185,103.19,103.175,103.185,87713816.0
2006-04-19 22:53:00,103.18,103.205,103.18,103.183,98692504.0
2006-04-19 22:54:00,103.19,103.21,103.187,103.21,190319937.0
2006-04-19 22:55:00,103.21,103.225,103.21,103.225,50409258.0
2006-04-19 22:56:00,103.23,103.239,103.23,103.23,21039444.0
2006-04-19 22:57:00,103.235,103.245,103.233,103.24,87064465.0
2006-04-19 22:58:00,103.24,103.24,103.233,103.24,71974736.0
2006-04-19 22:59:00,103.235,103.24,103.23,103.23,99179764.0
2006-04-19 23:00:00,103.22,103.23,103.22,103.222,151638644.0
2006-04-19 23:25:00,103.225,103.293,103.225,103.275,42856918.0
2006-04-19 23:26:00,103.285,103.294,103.27,103.285,67410166.0
2006-04-19 23:27:00,103.293,103.32,103.293,103.32,102624242.0
2006-04-19 23:28:00,103.31,103.319,103.305,103.305,57491330.0
2006-04-19 23:29:00,103.31,103.32,103.28,103.3,63366930.0
2006-04-19 23:30:00,103.295,103.302,103.275,103.275,59877204.0
2006-04-19 23:31:00,103.27,103.28,103.27,103.277,50637281.0
2006-04-19 23:32:00,103.275,103.276,103.245,103.25,145666519.0
2006-04-19 23:33:00,103.252,103.26,103.21,103.26,9888787.0
2006-04-19 23:34:00,103.26,103.26,103.24,103.26,15863266.0
2006-04-19 23:35:00,103.26,103.26,103.245,103.26,28435365.0
2006-04-19 23:36:00,103.26,103.26,103.242,103.248,46171920.0
2006-04-19 23:37:00,103.26,103.26,103.24,103.245,8786857.0
2006-04-19 23:38:00,103.245,103.263,103.243,103.25,164965131.0
2006-04-19 23:39:00,103.25,103.25,103.235,103.24,27219020.0
2006-04-19 23:40:00,103.23,103.24,103.23,103.23,78614718.0
2006-04-19 23:41:00,103.245,103.245,103.214,103.215,54018515.0
2006-04-19 23:42:00,103.21,103.21,103.205,103.205,18710135.0
2006-04-19 23:43:00,103.21,103.24,103.174,103.24,26087009.0
2006-04-19 23:44:00,103.24,103.245,103.225,103.24,49660029.0
2006-04-19 23:45:00,103.245,103.245,103.215,103.215,94236188.0
2006-04-19 23:46:00,103.19,103.216,103.19,103.205,24376900.0
2006-04-19 23:47:00,103.205,103.21,103.2,103.2,68942458.0
2006-04-19 23:48:00,103.205,103.218,103.2,103.2,221317102.0
2006-04-19 23:49:00,103.2,103.21,103.198,103.198,110417521.0
2006-04-19 23:50:00,103.193,103.205,103.193,103.195,72653332.0
2006-04-19 23:51:00,103.2,103.2,103.19,103.195,39684975.0
2006-04-19 23:52:00,103.192,103.2,103.192,103.195,5931890.0
2006-04-19 23:53:00,103.195,103.211,103.195,103.21,40825707.0
2006-04-19 23:54:00,103.215,103.224,103.215,103.222,88645923.0
2006-04-19 23:55:00,103.225,103.235,103.22,103.225,64149540.0
2006-04-19 23:56:00,103.227,103.23,103.22,103.23,68843853.0
2006-04-19 23:57:00,103.217,103.245,103.217,103.245,88064383.0
2006-04-19 23:58:00,103.243,103.25,103.195,103.25,119834630.0
2006-04-19 23:59:00,103.242,103.242,103.217,103.23,31685784.0
2006-04-20 00:00:00,103.227,103.236,103.227,103.235,31540001.0
2006-04-20 00:01:00,103.24,103.268,103.24,103.26,153769597.0
2006-04-20 00:02:00,103.258,103.275,103.243,103.275,156349987.0
2006-04-20 00:03:00,103.275,103.28,103.265,103.265,116118794.0
2006-04-20 00:04:00,103.265,103.28,103.262,103.28,27770129.0
2006-04-20 00:05:00,103.273,103.281,103.249,103.275,40233246.0
2006-04-20 00:06:00,103.27,103.275,103.27,103.27,67352473.0
2006-04-20 00:07:00,103.27,103.27,103.255,103.27,214838764.0
2006-04-20 00:08:00,103.265,103.275,103.258,103.27,38643448.0
2006-04-20 00:09:00,103.26,103.275,103.26,103.265,26695395.0
2006-04-20 00:10:00,103.27,103.273,103.258,103.27,24397961.0
2006-04-20 00:11:00,103.26,103.27,103.26,103.27,53771248.0
2006-04-20 00:12:00,103.265,103.295,103.265,103.295,92115410.0
2006-04-20 00:13:00,103.302,103.324,103.3,103.31,24124921.0
2006-04-20 00:14:00,103.315,103.32,103.315,103.315,9323278.0
2006-04-20 00:15:00,103.307,103.325,103.307,103.325,75393411.0
2006-04-20 00:16:00,103.315,103.325,103.27,103.325,48849037.0
2006-04-20 00:17:00,103.31,103.32,103.308,103.315,25321028.0
2006-04-20 00:18:00,103.32,103.32,103.29,103.31,74918825.0
2006-04-20 00:19:00,103.31,103.335,103.27,103.27,147267150.0
2006-04-20 00:20:00,103.325,103.325,103.31,103.313,84762803.0
2006-04-20 00:21:00,103.32,103.341,103.32,103.33,162489587.0
2006-04-20 00:22:00,103.333,103.338,103.325,103.325,74895535.0
2006-04-20 00:23:00,103.325,103.34,103.32,103.34,120416411.0
2006-04-20 00:24:00,103.34,103.34,103.324,103.335,87570843.0
2006-04-20 00:25:00,103.325,103.325,103.325,103.325,45401103.0
2006-04-20 00:26:00,103.318,103.325,103.317,103.325,132461207.0
2006-04-20 00:27:00,103.33,103.33,103.32,103.328,61982470.0
2006-04-20 00:28:00,103.32,103.33,103.315,103.32,156234988.0
2006-04-20 00:29:00,103.315,103.33,103.315,103.317,74144898.0
2006-04-20 00:30:00,103.322,103.335,103.32,103.32,94928121.0
2006-04-20 00:31:00,103.33,103.33,103.322,103.325,6621175.0
2006-04-20 00:32:00,103.328,103.335,103.323,103.335,46561003.0
2006-04-20 00:33:00,103.33,103.33,103.32,103.325,35725523.0
2006-04-20 00:34:00,103.33,103.34,103.322,103.34,196030299.0
2006-04-20 00:35:00,103.335,103.34,103.295,103.335,73472465.0
2006-04-20 00:36:00,103.345,103.345,103.33,103.33,19945195.0
2006-04-20 00:37:00,103.335,103.343,103.315,103.315,48308719.0
2006-04-20 00:38:00,103.32,103.325,103.305,103.31,167322858.0
2006-04-20 00:39:00,103.315,103.325,103.313,103.325,81469860.0
2006-04-20 00:40:00,103.32,103.32,103.315,103.315,32998256.0
2006-04-20 00:41:00,103.31,103.32,103.307,103.32,80787734.0
2006-04-20 00:42:00,103.315,103.32,103.31,103.31,88576856.0
2006-04-20 00:43:00,103.32,103.34,103.315,103.34,85337542.0
2006-04-20 00:44:00,103.335,103.34,103.332,103.332,47685799.0
2006-04-20 00:45:00,103.335,103.397,103.335,103.397,98895610.0
2006-04-20 00:46:00,103.395,103.42,103.37,103.37,73596896.0
2006-04-20 00:47:00,103.38,103.38,103.357,103.36,102845001.0
2006-04-20 00:48:00,103.36,103.369,103.36,103.365,22629187.0
2006-04-20 00:49:00,103.367,103.39,103.367,103.39,50146246.0
2006-04-20 00:50:00,103.34,103.424,103.34,103.368,50057235.0
2006-04-20 00:51:00,103.375,103.375,103.36,103.36,11749026.0
2006-04-20 00:52:00,103.355,103.37,103.344,103.36,75352833.0
2006-04-20 00:53:00,103.355,103.383,103.355,103.38,55183901.0
2006-04-20 00:54:00,103.373,103.373,103.364,103.37,41140431.0
2006-04-20 00:55:00,103.365,103.37,103.36,103.37,56920356.0
2006-04-20 00:56:00,103.365,103.382,103.365,103.373,34866146.0
2006-04-20 00:57:00,103.38,103.38,103.36,103.378,73302431.0
2006-04-20 00:58:00,103.37,103.384,103.353,103.353,37951857.0
2006-04-20 00:59:00,103.355,103.366,103.339,103.34,109653366.0
2006-04-20 01:00:00,103.34,103.342,103.322,103.322,99084482.0
2006-04-20 01:01:00,103.323,103.335,103.32,103.32,28830996.0
2006-04-20 01:02:00,103.325,103.355,103.325,103.35,126756888.0
2006-04-20 01:03:00,103.355,103.385,103.355,103.37,48531591.0
2006-04-20 01:04:00,103.367,103.395,103.367,103.375,20237253.0
2006-04-20 01:05:00,103.367,103.395,103.367,103.375,79314399.0
2006-04-20 01:06:00,103.37,103.39,103.37,103.38,166983500.0
2006-04-20 01:07:00,103.375,103.385,103.373,103.373,29584219.0
2006-04-20 01:08:00,103.38,103.38,103.348,103.35,100351387.0
2006-04-20 01:09:00,103.355,103.37,103.355,103.37,100668730.0
2006-04-20 01:10:00,103.375,103.385,103.37,103.38,67913148.0
2006-04-20 01:11:00,103.385,103.385,103.355,103.38,67055049.0
2006-04-20 01:12:00,103.372,103.385,103.372,103.375,52418328.0
2006-04-20 01:13:00,103.365,103.385,103.365,103.38,43346343.0
2006-04-20 01:14:00,103.37,103.385,103.37,103.375,71335592.0
2006-04-20 01:15:00,103.372,103.372,103.345,103.345,52591233.0
2006-04-20 01:16:00,103.345,103.362,103.304,103.35,86536260.0
2006-04-20 01:17:00,103.345,103.347,103.343,103.343,121664778.0
2006-04-20 01:18:00,103.34,103.355,103.337,103.35,32455843.0
2006-04-20 01:19:00,103.345,103.35,103.345,103.345,212131932.0
2006-04-20 01:20:00,103.35,103.35,103.34,103.35,109885480.0
2006-04-20 01:21:00,103.35,103.36,103.325,103.345,68067601.0
2006-04-20 01:22:00,103.345,103.365,103.345,103.365,181542555.0
2006-04-20 01:23:00,103.363,103.37,103.315,103.37,33090393.0
2006-04-20 01:24:00,103.367,103.38,103.365,103.365,15071529.0
2006-04-20 01:25:00,103.36,103.371,103.355,103.355,41288702.0
2006-04-20 01:26:00,103.375,103.375,103.348,103.36,31086473.0
2006-04-20 01:27:00,103.36,103.369,103.35,103.35,57870994.0
2006-04-20 01:28:00,103.355,103.359,103.335,103.335,158506647.0
2006-04-20 01:29:00,103.34,103.36,103.34,103.36,43708007.0
2006-04-20 01:30:00,103.352,103.352,103.343,103.35,162324169.0
2006-04-20 01:31:00,103.36,103.365,103.353,103.353,85794097.0
2006-04-20 01:32:00,103.353,103.36,103.35,103.355,13965909.0
2006-04-20 01:33:00,103.365,103.385,103.357,103.385,21736855.0
2006-04-20 01:34:00,103.373,103.39,103.373,103.38,141452296.0
2006-04-20 01:35:00,103.377,103.383,103.347,103.363,132388680.0
2006-04-20 01:36:00,103.36,103.369,103.35,103.355,52849676.0
2006-04-20 01:37:00,103.37,103.37,103.344,103.345,156083018.0
2006-04-20 01:38:00,103.335,103.348,103.335,103.337,66277057.0
2006-04-20 01:39:00,103.335,103.355,103.32,103.32,62264766.0
2006-04-20 01:40:00,103.315,103.317,103.297,103.3,102491606.0
2006-04-20 01:41:00,103.293,103.297,103.275,103.275,150354995.0
2006-04-20 01:42:00,103.28,103.29,103.275,103.29,43889005.0
2006-04-20 01:43:00,103.285,103.3,103.278,103.278,38940314.0
2006-04-20 01:44:00,103.285,103.31,103.285,103.3,51193386.0
2006-04-20 01:45:00,103.3,103.31,103.292,103.31,46122676.0
2006-04-20 01:46:00,103.3,103.35,103.3,103.33,58612579.0
2006-04-20 01:47:00,103.32,103.352,103.32,103.345,64401725.0
2006-04-20 01:48:00,103.345,103.35,103.342,103.345,53583659.0
2006-04-20 01:49:00,103.35,103.35,103.3,103.3,60742108.0
2006-04-20 01:50:00,103.34,103.34,103.277,103.28,87370263.0
2006-04-20 01:51:00,103.29,103.315,103.29,103.315,50096060.0
2006-04-20 01:52:00,103.32,103.35,103.29,103.345,43473025.0
2006-04-20 01:53:00,103.33,103.333,103.315,103.315,112163685.0
2006-04-20 01:54:00,103.325,103.328,103.31,103.31,12838352.0
2006-04-20 01:55:00,103.32,103.32,103.3,103.31,193510460.0
2006-04-20 01:56:00,103.31,103.32,103.31,103.315,126000824.0
2006-04-20 01:57:00,103.315,103.343,103.315,103.33,197294820.0
2006-04-20 01:58:00,103.318,103.34,103.318,103.34,49546707.0
2006-04-20 01:59:00,103.335,103.35,103.331,103.333,14626956.0
2006-04-20 02:00:00,103.333,103.345,103.32,103.345,14249351.0
2006-04-20 02:01:00,103.35,103.35,103.318,103.318,47769672.0
2006-04-20 02:02:00,103.33,103.335,103.312,103.315,183718054.0
2006-04-20 02:03:00,103.315,103.33,103.312,103.33,134157607.0
2006-04-20 02:04:00,103.32,103.333,103.31,103.32,182988614.0
2006-04-20 02:05:00,103.31,103.332,103.305,103.305,12870528.0
2006-04-20 02:06:00,103.295,103.299,103.26,103.27,112772662.0
2006-04-20 02:07:00,103.285,103.3,103.24,103.3,45838278.0
2006-04-20 02:08:00,103.295,103.31,103.293,103.31,48974539.0
2006-04-20 02:09:00,103.3,103.31,103.295,103.3,91669564.0
2006-04-20 02:10:00,103.26,103.344,103.26,103.3,57827594.0
2006-04-20 02:11:00,103.295,103.302,103.285,103.285,49619095.0
2006-04-20 02:12:00,103.285,103.308,103.283,103.29,70078044.0
2006-04-20 02:13:00,103.3,103.304,103.28,103.28,55499080.0
2006-04-20 02:14:00,103.29,103.29,103.277,103.29,49009326.0
2006-04-20 02:15:00,103.29,103.299,103.288,103.295,47278711.0
2006-04-20 02:16:00,103.288,103.302,103.285,103.285,42070349.0
2006-04-20 02:17:00,103.29,103.29,103.28,103.29,45171887.0
2006-04-20 02:18:00,103.285,103.304,103.283,103.283,150144794.0
2006-04-20 02:19:00,103.29,103.29,103.263,103.265,95581091.0
2006-04-20 02:20:00,103.27,103.275,103.26,103.265,59322375.0
2006-04-20 02:21:00,103.267,103.27,103.255,103.255,67983439.0
2006-04-20 02:22:00,103.265,103.265,103.245,103.26,160282416.0
2006-04-20 02:23:00,103.245,103.265,103.23,103.23,52923772.0
2006-04-20 02:24:00,103.233,103.257,103.233,103.257,132893675.0
2006-04-20 02:25:00,103.25,103.273,103.25,103.273,153335817.0
2006-04-20 02:26:00,103.285,103.295,103.247,103.295,23714657.0
2006-04-20 02:27:00,103.285,103.29,103.28,103.283,14959200.0
2006-04-20 02:28:00,103.283,103.294,103.28,103.28,79131241.0
2006-04-20 02:29:00,103.27,103.272,103.25,103.272,149925342.0
2006-04-20 02:30:00,103.28,103.28,103.262,103.27,41793850.0
2006-04-20 02:31:00,103.265,103.287,103.265,103.285,150471470.0
2006-04-20 02:32:00,103.28,103.3,103.28,103.3,61382045.0
2006-04-20 02:33:00,103.3,103.335,103.297,103.325,28464859.0
2006-04-20 02:34:00,103.305,103.311,103.3,103.3,39884760.0
2006-04-20 02:35:00,103.305,103.305,103.277,103.277,15336856.0
2006-04-20 02:36:00,103.28,103.293,103.238,103.293,34916527.0
2006-04-20 02:37:00,103.295,103.295,103.275,103.275,194955501.0
2006-04-20 02:38:00,103.275,103.3,103.257,103.3,63377651.0
2006-04-20 02:39:00,103.3,103.3,103.29,103.3,107048690.0
2006-04-20 02:40:00,103.295,103.3,103.295,103.295,208278772.0
2006-04-20 02:41:00,103.3,103.307,103.269,103.27,33366756.0
2006-04-20 02:42:00,103.273,103.273,103.255,103.255,118894533.0
2006-04-20 02:43:00,103.26,103.265,103.205,103.255,79661475.0
2006-04-20 02:44:00,103.255,103.282,103.255,103.282,51238537.0
2006-04-20 02:45:00,103.285,103.315,103.285,103.29,74331133.0
2006-04-20 02:46:00,103.3,103.305,103.285,103.285,47069545.0
2006-04-20 02:47:00,103.295,103.305,103.29,103.292,48441298.0
2006-04-20 02:48:00,103.3,103.305,103.293,103.305,62145553.0
2006-04-20 02:49:00,103.3,103.305,103.29,103.295,66988705.0
2006-04-20 02:50:00,103.29,103.323,103.29,103.305,110917510.0
2006-04-20 02:51:00,103.3,103.3,103.28,103.28,94608640.0
2006-04-20 02:52:00,103.273,103.285,103.273,103.275,28961547.0
2006-04-20 02:53:00,103.28,103.32,103.28,103.32,161586514.0
2006-04-20 02:54:00,103.325,103.338,103.325,103.337,73107565.0
2006-04-20 02:55:00,103.345,103.365,103.317,103.317,21446855.0
2006-04-20 02:56:00,103.32,103.335,103.32,103.335,51689840.0
2006-04-20 02:57:00,103.33,103.333,103.325,103.325,125464608.0
2006-04-20 02:58:00,103.32,103.333,103.32,103.333,28718993.0
2006-04-20 02:59:00,103.332,103.34,103.32,103.32,96413822.0
2006-04-20 03:00:00,103.32,103.345,103.314,103.315,120990143.0
2006-04-20 03:01:00,103.313,103.313,103.29,103.29,41787993.0
2006-04-20 03:02:00,103.298,103.31,103.294,103.31,78642241.0
2006-04-20 03:03:00,103.303,103.31,103.3,103.305,32772014.0
2006-04-20 03:04:00,103.31,103.31,103.293,103.295,58614308.0
2006-04-20 03:05:00,103.3,103.3,103.285,103.293,38174291.0
2006-04-20 03:06:00,103.3,103.3,103.293,103.295,60728405.0
2006-04-20 03:07:00,103.3,103.307,103.297,103.305,77499572.0
2006-04-20 03:08:00,103.31,103.325,103.31,103.325,12936607.0
2006-04-20 03:09:00,103.318,103.32,103.262,103.27,51605397.0
2006-04-20 03:10:00,103.32,103.342,103.32,103.337,54894632.0
2006-04-20 03:11:00,103.335,103.39,103.335,103.37,24424380.0
2006-04-20 03:12:00,103.37,103.37,103.313,103.34,98218892.0
2006-04-20 03:13:00,103.33,103.365,103.33,103.365,67476754.0
2006-04-20 03:14:00,103.367,103.367,103.345,103.345,103523090.0
2006-04-20 03:15:00,103.342,103.39,103.342,103.375,44186250.0
2006-04-20 03:16:00,103.38,103.38,103.36,103.36,78775537.0
2006-04-20 03:17:00,103.35,103.363,103.35,103.355,89039862.0
2006-04-20 03:18:00,103.36,103.38,103.36,103.38,86127650.0
2006-04-20 03:19:00,103.385,103.4,103.385,103.4,32590870.0
2006-04-20 03:20:00,103.405,103.435,103.405,103.435,88342939.0
2006-04-20 03:21:00,103.43,103.43,103.41,103.41,166955555.0
2006-04-20 03:22:00,103.405,103.42,103.383,103.385,52854176.0
2006-04-20 03:23:00,103.38,103.388,103.375,103.375,19550280.0
2006-04-20 03:24:00,103.325,103.399,103.313,103.345,70769087.0
2006-04-20 03:25:00,103.35,103.357,103.33,103.34,194416640.0
2006-04-20 03:26:00,103.335,103.335,103.31,103.31,39462634.0
2006-04-20 03:27:00,103.315,103.315,103.285,103.298,48724365.0
2006-04-20 03:28:00,103.295,103.31,103.295,103.31,7253697.0
2006-04-20 03:29:00,103.3,103.323,103.3,103.312,88173995.0
2006-04-20 03:30:00,103.307,103.356,103.307,103.345,79248503.0
2006-04-20 03:31:00,103.35,103.365,103.345,103.35,143413793.0
2006-04-20 03:32:00,103.358,103.39,103.358,103.39,60790966.0
2006-04-20 03:33:00,103.385,103.385,103.358,103.358,126165547.0
2006-04-20 03:34:00,103.365,103.365,103.365,103.365,49002810.0
2006-04-20 03:35:00,103.375,103.375,103.357,103.37,82652982.0
2006-04-20 03:36:00,103.36,103.375,103.36,103.375,109549133.0
2006-04-20 03:37:00,103.375,103.38,103.373,103.373,78162738.0
2006-04-20 03:38:00,103.37,103.383,103.37,103.37,151307938.0
2006-04-20 03:39:00,103.363,103.375,103.36,103.375,84500849.0
2006-04-20 03:40:00,103.32,103.375,103.32,103.36,145693664.0
2006-04-20 03:41:00,103.36,103.388,103.36,103.38,75660300.0
2006-04-20 03:42:00,103.375,103.375,103.359,103.36,24186673.0
2006-04-20 03:43:00,103.375,103.375,103.32,103.365,48606006.0
2006-04-20 03:44:00,103.375,103.375,103.357,103.357,76798827.0
2006-04-20 03:45:00,103.365,103.372,103.355,103.355,9018456.0
2006-04-20 03:46:00,103.35,103.358,103.332,103.332,26484709.0
2006-04-20 03:47:00,103.335,103.335,103.317,103.32,84633788.0
2006-04-20 03:48:00,103.33,103.33,103.32,103.32,57069884.0
2006-04-20 03:49:00,103.33,103.341,103.33,103.34,23185366.0
2006-04-20 03:50:00,103.335,103.345,103.33,103.33,24706521.0
2006-04-20 03:51:00,103.34,103.345,103.328,103.335,36011042.0
2006-04-20 03:52:00,103.34,103.34,103.32,103.33,216789871.0
2006-04-20 03:53:00,103.33,103.336,103.33,103.33,61944702.0
2006-04-20 03:54:00,103.335,103.362,103.325,103.353,44231802.0
2006-04-20 03:55:00,103.36,103.36,103.342,103.345,27946190.0
2006-04-20 03:56:00,103.345,103.35,103.34,103.345,112550930.0
2006-04-20 03:57:00,103.345,103.345,103.317,103.338,167811512.0
2006-04-20 03:58:00,103.34,103.34,103.33,103.34,143014881.0
2006-04-20 03:59:00,103.335,103.335,103.327,103.327,30373653.0
2006-04-20 04:00:00,103.33,103.339,103.329,103.332,31052316.0
2006-04-20 04:01:00,103.34,103.353,103.309,103.353,120971763.0
2006-04-20 04:02:00,103.355,103.36,103.347,103.347,84701727.0
2006-04-20 04:03:00,103.36,103.36,103.343,103.347,62997667.0
2006-04-20 04:04:00,103.345,103.345,103.315,103.315,63938540.0
2006-04-20 04:05:00,103.312,103.312,103.285,103.285,83675592.0
2006-04-20 04:06:00,103.28,103.304,103.28,103.295,39775629.0
2006-04-20 04:07:00,103.295,103.3,103.292,103.292,5893581.0
2006-04-20 04:08:00,103.295,103.305,103.28,103.28,39424772.0
2006-04-20 04:09:00,103.275,103.293,103.275,103.293,76180491.0
2006-04-20 04:10:00,103.298,103.317,103.298,103.3,110872097.0
2006-04-20 04:11:00,103.3,103.315,103.295,103.305,216489384.0
2006-04-20 04:12:00,103.3,103.31,103.3,103.305,76019911.0
2006-04-20 04:13:00,103.305,103.31,103.28,103.28,26057616.0
2006-04-20 04:14:00,103.305,103.311,103.303,103.305,95448379.0
2006-04-20 04:15:00,103.3,103.3,103.28,103.29,51306984.0
2006-04-20 04:16:00,103.29,103.29,103.24,103.28,25493022.0
2006-04-20 04:17:00,103.275,103.28,103.275,103.28,19826359.0
2006-04-20 04:18:00,103.285,103.295,103.28,103.295,54569667.0
2006-04-20 04:19:00,103.28,103.29,103.25,103.25,82656629.0
2006-04-20 04:20:00,103.26,103.272,103.26,103.26,25191133.0
2006-04-20 04:21:00,103.26,103.276,103.258,103.265,152674810.0
2006-04-20 04:22:00,103.255,103.29,103.255,103.29,9070772.0
2006-04-20 04:23:00,103.278,103.31,103.278,103.31,45173586.0
2006-04-20 04:24:00,103.31,103.31,103.295,103.3,28106518.0
2006-04-20 04:25:00,103.3,103.303,103.27,103.3,14557462.0
2006-04-20 04:26:00,103.3,103.3,103.241,103.282,9860192.0
2006-04-20 04:27:00,103.28,103.295,103.277,103.285,146708147.0
2006-04-20 04:28:00,103.287,103.3,103.28,103.28,54070774.0
2006-04-20 04:29:00,103.285,103.305,103.285,103.305,56578667.0
2006-04-20 04:30:00,103.31,103.31,103.3,103.31,64110611.0
2006-04-20 04:31:00,103.305,103.31,103.3,103.3,58160173.0
2006-04-20 04:32:00,103.31,103.31,103.29,103.293,106511933.0
2006-04-20 04:33:00,103.285,103.305,103.285,103.305,63534559.0
2006-04-20 04:34:00,103.295,103.315,103.29,103.315,43198185.0
2006-04-20 04:35:00,103.32,103.32,103.308,103.32,61013492.0
2006-04-20 04:36:00,103.315,103.32,103.307,103.315,52074636.0
2006-04-20 04:37:00,103.315,103.325,103.31,103.31,22567476.0
2006-04-20 04:38:00,103.315,103.32,103.31,103.31,33549932.0
2006-04-20 04:39:00,103.325,103.325,103.308,103.315,35756864.0
2006-04-20 04:40:00,103.312,103.32,103.31,103.312,136063392.0
2006-04-20 04:41:00,103.315,103.335,103.315,103.335,59481079.0
2006-04-20 04:42:00,103.34,103.345,103.33,103.335,31667475.0
2006-04-20 04:43:00,103.335,103.345,103.33,103.34,27079421.0
2006-04-20 04:44:00,103.33,103.351,103.33,103.338,96062556.0
2006-04-20 04:45:00,103.35,103.368,103.35,103.357,154658415.0
2006-04-20 04:46:00,103.36,103.385,103.36,103.365,92340538.0
2006-04-20 04:47:00,103.37,103.37,103.325,103.37,42092622.0
2006-04-20 04:48:00,103.36,103.379,103.33,103.33,21223063.0
2006-04-20 04:49:00,103.375,103.381,103.375,103.375,151884556.0
2006-04-20 04:50:00,103.375,103.375,103.37,103.37,11472618.0
2006-04-20 04:51:00,103.365,103.37,103.345,103.355,19281077.0
2006-04-20 04:52:00,103.353,103.36,103.353,103.36,29234835.0
2006-04-20 04:53:00,103.352,103.36,103.35,103.36,79333955.0
2006-04-20 04:54:00,103.357,103.365,103.353,103.36,27047829.0
2006-04-20 04:55:00,103.365,103.365,103.353,103.353,7714861.0
2006-04-20 04:56:00,103.36,103.36,103.35,103.36,28218025.0
2006-04-20 04:57:00,103.355,103.36,103.348,103.35,39494975.0
2006-04-20 04:58:00,103.36,103.36,103.347,103.353,55152816.0
2006-04-20 04:59:00,103.352,103.36,103.35,103.35,150884219.0
2006-04-20 05:00:00,103.36,103.36,103.355,103.355,101090370.0
2006-04-20 05:01:00,103.36,103.38,103.36,103.38,73827813.0
2006-04-20 05:02:00,103.38,103.385,103.373,103.375,83084710.0
2006-04-20 05:03:00,103.37,103.38,103.37,103.38,20612759.0
2006-04-20 05:04:00,103.375,103.39,103.372,103.39,53095913.0
2006-04-20 05:05:00,103.38,103.41,103.38,103.41,205640131.0
2006-04-20 05:06:00,103.403,103.41,103.4,103.4,104204944.0
2006-04-20 05:07:00,103.405,103.405,103.385,103.385,91914296.0
2006-04-20 05:08:00,103.38,103.387,103.365,103.365,20566522.0
2006-04-20 05:09:00,103.365,103.37,103.363,103.37,152202818.0
2006-04-20 05:10:00,103.36,103.37,103.36,103.363,131652515.0
2006-04-20 05:11:00,103.37,103.375,103.36,103.37,53024618.0
2006-04-20 05:12:00,103.363,103.375,103.319,103.375,26312481.0
2006-04-20 05:13:00,103.37,103.379,103.358,103.358,36852109.0
2006-04-20 05:14:00,103.36,103.392,103.33,103.38,28928944.0
2006-04-20 05:15:00,103.39,103.39,103.38,103.387,158077753.0
2006-04-20 05:16:00,103.385,103.39,103.38,103.387,35743108.0
2006-04-20 05:17:00,103.385,103.385,103.375,103.38,52164604.0
2006-04-20 05:18:00,103.385,103.415,103.385,103.4,136099071.0
2006-04-20 05:19:00,103.405,103.41,103.4,103.4,106316428.0
2006-04-20 05:20:00,103.41,103.41,103.38,103.41,10816837.0
2006-04-20 05:21:00,103.41,103.41,103.391,103.392,28710219.0
2006-04-20 05:22:00,103.397,103.41,103.391,103.41,100845458.0
2006-04-20 05:23:00,103.41,103.417,103.403,103.403,128228407.0
2006-04-20 05:24:00,103.403,103.415,103.39,103.39,98393657.0
2006-04-20 05:25:00,103.37,103.4,103.37,103.4,93070334.0
2006-04-20 05:26:00,103.39,103.39,103.372,103.372,48122231.0
2006-04-20 05:27:00,103.38,103.38,103.345,103.345,124529349.0
2006-04-20 05:28:00,103.345,103.35,103.335,103.34,116121122.0
2006-04-20 05:29:00,103.343,103.35,103.335,103.35,129429936.0
2006-04-20 05:30:00,103.345,103.35,103.3,103.35,103789099.0
2006-04-20 05:31:00,103.34,103.353,103.325,103.353,188250088.0
2006-04-20 05:32:00,103.36,103.36,103.35,103.353,64434162.0
2006-04-20 05:33:00,103.355,103.361,103.35,103.355,275128244.0
2006-04-20 05:34:00,103.355,103.355,103.34,103.35,17468035.0
2006-04-20 05:35:00,103.35,103.35,103.337,103.337,104515092.0
2006-04-20 05:36:00,103.345,103.36,103.344,103.36,77888792.0
2006-04-20 05:37:00,103.365,103.365,103.34,103.355,49432537.0
2006-04-20 05:38:00,103.345,103.35,103.343,103.35,32558033.0
2006-04-20 05:39:00,103.345,103.355,103.337,103.342,87550939.0
2006-04-20 05:40:00,103.35,103.355,103.35,103.35,228992312.0
2006-04-20 05:41:00,103.355,103.355,103.335,103.34,69962658.0
2006-04-20 05:42:00,103.335,103.345,103.327,103.33,94514800.0
2006-04-20 05:43:00,103.333,103.34,103.31,103.335,107815515.0
2006-04-20 05:44:00,103.335,103.355,103.335,103.335,59860791.0
2006-04-20 05:45:00,103.335,103.335,103.315,103.315,42612070.0
2006-04-20 05:46:00,103.32,103.335,103.32,103.335,163541672.0
2006-04-20 05:47:00,103.345,103.345,103.335,103.34,39150489.0
2006-04-20 05:48:00,103.31,103.345,103.31,103.345,55172803.0
2006-04-20 05:49:00,103.335,103.343,103.319,103.32,68902534.0
2006-04-20 05:50:00,103.315,103.325,103.31,103.32,47288407.0
2006-04-20 05:51:00,103.315,103.32,103.307,103.307,100905724.0
2006-04-20 05:52:00,103.32,103.335,103.32,103.335,60220263.0
2006-04-20 05:53:00,103.335,103.337,103.327,103.333,50255368.0
2006-04-20 05:54:00,103.33,103.345,103.33,103.345,163845814.0
2006-04-20 05:55:00,103.333,103.333,103.305,103.305,59441620.0
2006-04-20 05:56:00,103.31,103.32,103.305,103.32,75765648.0
2006-04-20 05:57:00,103.32,103.335,103.3,103.3,44256397.0
2006-04-20 05:58:00,103.303,103.31,103.298,103.305,30380498.0
2006-04-20 05:59:00,103.303,103.324,103.3,103.313,288976551.0
2006-04-20 06:00:00,103.317,103.32,103.31,103.32,10999454.0
2006-04-20 06:01:00,103.313,103.325,103.307,103.32,91016366.0
2006-04-20 06:02:00,103.315,103.32,103.303,103.31,33253254.0
2006-04-20 06:03:00,103.31,103.31,103.295,103.3,80299657.0
2006-04-20 06:04:00,103.3,103.305,103.295,103.3,38777121.0
2006-04-20 06:05:00,103.297,103.3,103.288,103.293,62847777.0
2006-04-20 06:06:00,103.305,103.305,103.274,103.278,57704497.0
2006-04-20 06:07:00,103.28,103.303,103.275,103.275,136192108.0
2006-04-20 06:08:00,103.275,103.303,103.26,103.295,83556695.0
2006-04-20 06:09:00,103.295,103.31,103.291,103.31,27079977.0
2006-04-20 06:10:00,103.31,103.315,103.298,103.315,47749832.0
2006-04-20 06:11:00,103.298,103.323,103.298,103.323,116017615.0
2006-04-20 06:12:00,103.33,103.345,103.327,103.327,72583974.0
2006-04-20 06:13:00,103.285,103.34,103.285,103.34,116481533.0
2006-04-20 06:14:00,103.343,103.355,103.34,103.35,62505884.0
2006-04-20 06:15:00,103.35,103.355,103.347,103.355,80776010.0
2006-04-20 06:16:00,103.36,103.373,103.358,103.373,54429941.0
2006-04-20 06:17:00,103.38,103.395,103.372,103.395,43158018.0
2006-04-20 06:18:00,103.387,103.398,103.379,103.38,75493616.0
2006-04-20 06:19:00,103.38,103.385,103.37,103.38,41748678.0
2006-04-20 06:20:00,103.375,103.38,103.365,103.367,136571154.0
2006-04-20 06:21:00,103.375,103.375,103.325,103.325,77620632.0
2006-04-20 06:22:00,103.32,103.332,103.32,103.328,38852339.0
2006-04-20 06:23:00,103.34,103.34,103.33,103.33,52010906.0
2006-04-20 06:24:00,103.335,103.35,103.334,103.335,29595532.0
2006-04-20 06:25:00,103.345,103.35,103.338,103.35,69660105.0
2006-04-20 06:26:00,103.34,103.35,103.34,103.35,655368444.0
2006-04-20 06:27:00,103.355,103.355,103.345,103.345,80576853.0
2006-04-20 06:28:00,103.35,103.376,103.347,103.347,116379536.0
2006-04-20 06:29:00,103.352,103.352,103.34,103.35,46609613.0
2006-04-20 06:30:00,103.353,103.36,103.343,103.343,137307906.0
2006-04-20 06:31:00,103.347,103.361,103.344,103.355,177495849.0
2006-04-20 06:32:00,103.353,103.37,103.35,103.37,23735225.0
2006-04-20 06:33:00,103.36,103.375,103.35,103.36,15823124.0
2006-04-20 06:34:00,103.37,103.375,103.36,103.37,69237819.0
2006-04-20 06:35:00,103.37,103.4,103.37,103.4,321402096.0
2006-04-20 06:36:00,103.4,103.4,103.387,103.395,24797410.0
2006-04-20 06:37:00,103.395,103.395,103.38,103.385,94026036.0
2006-04-20 06:38:00,103.38,103.395,103.38,103.395,68222462.0
2006-04-20 06:39:00,103.39,103.395,103.383,103.395,96400998.0
2006-04-20 06:40:00,103.38,103.39,103.375,103.39,28432745.0
2006-04-20 06:41:00,103.385,103.395,103.38,103.38,88833077.0
2006-04-20 06:42:00,103.378,103.395,103.378,103.385,90760565.0
2006-04-20 06:43:00,103.377,103.39,103.377,103.39,151870252.0
2006-04-20 06:44:00,103.38,103.39,103.345,103.39,123235173.0
2006-04-20 06:45:00,103.387,103.39,103.38,103.383,59977001.0
2006-04-20 06:46:00,103.395,103.395,103.38,103.39,27989029.0
2006-04-20 06:47:00,103.39,103.39,103.38,103.387,129462859.0
2006-04-20 06:48:00,103.385,103.403,103.385,103.393,34157053.0
2006-04-20 06:49:00,103.39,103.4,103.39,103.395,46664907.0
2006-04-20 06:50:00,103.4,103.4,103.385,103.39,91337294.0
2006-04-20 06:51:00,103.385,103.401,103.385,103.395,35790451.0
2006-04-20 06:52:00,103.382,103.39,103.38,103.385,72384142.0
2006-04-20 06:53:00,103.382,103.395,103.382,103.385,104783544.0
2006-04-20 06:54:00,103.377,103.395,103.335,103.383,74308468.0
2006-04-20 06:55:00,103.39,103.395,103.377,103.385,55379417.0
2006-04-20 06:56:00,103.385,103.395,103.378,103.395,5151276.0
2006-04-20 06:57:00,103.38,103.387,103.377,103.385,74093152.0
2006-04-20 06:58:00,103.382,103.39,103.335,103.38,12431421.0
2006-04-20 06:59:00,103.39,103.39,103.369,103.378,82975310.0
2006-04-20 07:00:00,103.377,103.387,103.372,103.385,26550483.0
2006-04-20 07:01:00,103.38,103.39,103.38,103.38,212779934.0
2006-04-20 07:02:00,103.38,103.395,103.38,103.385,23044933.0
2006-04-20 07:03:00,103.38,103.395,103.38,103.38,104057962.0
2006-04-20 07:04:00,103.39,103.39,103.365,103.38,46809911.0
2006-04-20 07:05:00,103.377,103.39,103.377,103.39,115497652.0
2006-04-20 07:06:00,103.39,103.39,103.378,103.39,29047347.0
2006-04-20 07:07:00,103.39,103.39,103.373,103.373,112273278.0
2006-04-20 07:08:00,103.375,103.375,103.368,103.37,75337616.0
2006-04-20 07:09:00,103.37,103.37,103.359,103.365,81756423.0
2006-04-20 07:10:00,103.355,103.365,103.355,103.365,59890352.0
2006-04-20 07:11:00,103.36,103.377,103.36,103.377,75242932.0
2006-04-20 07:12:00,103.375,103.38,103.37,103.373,98473402.0
2006-04-20 07:13:00,103.372,103.385,103.372,103.385,36467890.0
2006-04-20 07:14:00,103.38,103.388,103.37,103.383,90340123.0
2006-04-20 07:15:00,103.395,103.395,103.38,103.39,86415863.0
2006-04-20 07:16:00,103.39,103.39,103.38,103.39,36686807.0
2006-04-20 07:17:00,103.38,103.38,103.365,103.365,133105657.0
2006-04-20 07:18:00,103.363,103.375,103.36,103.375,17253726.0
2006-04-20 07:19:00,103.37,103.371,103.346,103.35,17851884.0
2006-04-20 07:20:00,103.35,103.355,103.338,103.345,60486643.0
2006-04-20 07:21:00,103.345,103.355,103.305,103.355,12631605.0
2006-04-20 07:22:00,103.35,103.37,103.35,103.37,73517812.0
2006-04-20 07:23:00,103.36,103.38,103.358,103.38,112343194.0
2006-04-20 07:24:00,103.375,103.396,103.375,103.38,93403522.0
2006-04-20 07:25:00,103.375,103.382,103.37,103.37,63378950.0
2006-04-20 07:26:00,103.36,103.375,103.36,103.365,40840035.0
2006-04-20 07:27:00,103.36,103.368,103.358,103.36,153554462.0
2006-04-20 07:28:00,103.355,103.36,103.345,103.355,119811443.0
2006-04-20 07:29:00,103.355,103.36,103.353,103.36,19557064.0
2006-04-20 07:30:00,103.352,103.365,103.345,103.36,36960535.0
2006-04-20 07:31:00,103.36,103.365,103.337,103.345,54023094.0
2006-04-20 07:32:00,103.305,103.363,103.305,103.363,56850550.0
2006-04-20 07:33:00,103.357,103.37,103.357,103.358,118759881.0
2006-04-20 07:34:00,103.37,103.37,103.343,103.343,28988153.0
2006-04-20 07:35:00,103.335,103.386,103.335,103.365,40196404.0
2006-04-20 07:36:00,103.37,103.38,103.365,103.38,18462448.0
2006-04-20 07:37:00,103.375,103.4,103.375,103.4,50680451.0
2006-04-20 07:38:00,103.41,103.41,103.388,103.39,45453316.0
2006-04-20 07:39:00,103.39,103.395,103.38,103.383,105941141.0
2006-04-20 07:40:00,103.383,103.39,103.38,103.382,110480974.0
2006-04-20 07:41:00,103.382,103.395,103.377,103.383,127516914.0
2006-04-20 07:42:00,103.382,103.395,103.373,103.373,149615539.0
2006-04-20 07:43:00,103.375,103.385,103.37,103.385,53962861.0
2006-04-20 07:44:00,103.375,103.38,103.372,103.38,72344224.0
2006-04-20 07:45:00,103.373,103.42,103.373,103.395,38740712.0
2006-04-20 07:46:00,103.388,103.4,103.388,103.392,124775600.0
2006-04-20 07:47:00,103.4,103.4,103.375,103.39,8597034.0
2006-04-20 07:48:00,103.38,103.395,103.37,103.395,41896624.0
2006-04-20 07:49:00,103.395,103.399,103.387,103.39,67114074.0
2006-04-20 07:50:00,103.377,103.398,103.377,103.39,145193888.0
2006-04-20 07:51:00,103.385,103.394,103.385,103.385,45088250.0
2006-04-20 07:52:00,103.385,103.403,103.385,103.403,98805719.0
2006-04-20 07:53:00,103.405,103.41,103.397,103.397,47706774.0
2006-04-20 07:54:00,103.408,103.464,103.385,103.41,112320811.0
2006-04-20 07:55:00,103.41,103.42,103.389,103.42,63140577.0
2006-04-20 07:56:00,103.415,103.442,103.38,103.405,117312090.0
2006-04-20 07:57:00,103.41,103.41,103.403,103.405,104013640.0
2006-04-20 07:58:00,103.398,103.42,103.398,103.42,75235970.0
2006-04-20 07:59:00,103.42,103.42,103.397,103.403,16683101.0
2006-04-20 08:00:00,103.405,103.425,103.405,103.425,93279493.0
2006-04-20 08:01:00,103.42,103.435,103.415,103.435,74410428.0
2006-04-20 08:02:00,103.42,103.43,103.4,103.4,30788624.0
2006-04-20 08:03:00,103.403,103.41,103.384,103.388,19092044.0
2006-04-20 08:04:00,103.39,103.396,103.39,103.393,81438669.0
2006-04-20 08:05:00,103.39,103.403,103.39,103.4,27748914.0
2006-04-20 08:06:00,103.403,103.415,103.395,103.41,106922227.0
2006-04-20 08:07:00,103.4,103.447,103.4,103.447,160254581.0
2006-04-20 08:08:00,103.447,103.448,103.44,103.44,114182701.0
2006-04-20 08:09:00,103.432,103.45,103.431,103.45,248911304.0
2006-04-20 08:10:00,103.448,103.449,103.438,103.445,19345366.0
2006-04-20 08:11:00,103.43,103.435,103.381,103.41,110660782.0
2006-04-20 08:12:00,103.42,103.442,103.42,103.435,90976745.0
2006-04-20 08:13:00,103.445,103.445,103.427,103.435,148917347.0
2006-04-20 08:14:00,103.432,103.445,103.43,103.435,10844606.0
2006-04-20 08:15:00,103.433,103.445,103.427,103.427,51375779.0
2006-04-20 08:16:00,103.435,103.44,103.39,103.433,163615663.0
2006-04-20 08:17:00,103.432,103.436,103.395,103.395,117930955.0
2006-04-20 08:18:00,103.44,103.451,103.44,103.445,62822111.0
2006-04-20 08:19:00,103.445,103.46,103.442,103.46,143273283.0
2006-04-20 08:20:00,103.457,103.457,103.435,103.435,19302123.0
2006-04-20 08:21:00,103.422,103.446,103.42,103.42,248170952.0
2006-04-20 08:22:00,103.43,103.457,103.43,103.445,48514367.0
2006-04-20 08:23:00,103.443,103.46,103.432,103.445,235710945.0
2006-04-20 08:24:00,103.443,103.455,103.44,103.443,28998587.0
2006-04-20 08:25:00,103.45,103.47,103.43,103.455,108171503.0
2006-04-20 08:26:00,103.455,103.49,103.455,103.485,62159652.0
2006-04-20 08:27:00,103.47,103.47,103.437,103.45,154588756.0
2006-04-20 08:28:00,103.457,103.495,103.45,103.45,70623512.0
2006-04-20 08:29:00,103.45,103.45,103.43,103.445,66245194.0
2006-04-20 08:30:00,103.45,103.45,103.424,103.425,84976008.0
2006-04-20 08:31:00,103.42,103.441,103.418,103.438,540679974.0
2006-04-20 08:32:00,103.44,103.46,103.44,103.46,57274715.0
2006-04-20 08:33:00,103.46,103.48,103.457,103.46,92459622.0
2006-04-20 08:34:00,103.46,103.46,103.45,103.45,93883433.0
2006-04-20 08:35:00,103.45,103.45,103.438,103.44,57655711.0
2006-04-20 08:36:00,103.445,103.445,103.438,103.44,26566890.0
2006-04-20 08:37:00,103.435,103.46,103.435,103.46,46876758.0
2006-04-20 08:38:00,103.455,103.468,103.447,103.447,50685957.0
2006-04-20 08:39:00,103.445,103.463,103.445,103.447,21232717.0
2006-04-20 08:40:00,103.44,103.48,103.44,103.47,181815498.0
2006-04-20 08:41:00,103.47,103.47,103.452,103.455,41744876.0
2006-04-20 08:42:00,103.46,103.49,103.46,103.483,63768735.0
2006-04-20 08:43:00,103.495,103.495,103.465,103.465,44050586.0
2006-04-20 08:44:00,103.463,103.475,103.462,103.475,88715635.0
2006-04-20 08:45:00,103.48,103.48,103.435,103.435,40641024.0
2006-04-20 08:46:00,103.43,103.483,103.43,103.483,155167690.0
2006-04-20 08:47:00,103.495,103.495,103.469,103.485,102075254.0
2006-04-20 08:48:00,103.48,103.495,103.48,103.485,46167770.0
2006-04-20 08:49:00,103.485,103.486,103.46,103.46,56950736.0
2006-04-20 08:50:00,103.458,103.458,103.39,103.39,45120984.0
2006-04-20 08:51:00,103.445,103.453,103.417,103.45,73801327.0
2006-04-20 08:52:00,103.442,103.447,103.432,103.44,37792055.0
2006-04-20 08:53:00,103.445,103.449,103.43,103.445,13193840.0
2006-04-20 08:54:00,103.445,103.455,103.435,103.455,105047077.0
2006-04-20 08:55:00,103.438,103.46,103.43,103.43,37866275.0
2006-04-20 08:56:00,103.43,103.43,103.417,103.42,34887608.0
2006-04-20 08:57:00,103.415,103.441,103.415,103.43,518007922.0
2006-04-20 08:58:00,103.44,103.44,103.42,103.425,120504267.0
2006-04-20 08:59:00,103.43,103.432,103.415,103.415,100421381.0
2006-04-20 09:00:00,103.415,103.435,103.408,103.435,120253057.0
2006-04-20 09:01:00,103.435,103.445,103.422,103.43,73056754.0
2006-04-20 09:02:00,103.43,103.43,103.413,103.415,45205561.0
2006-04-20 09:03:00,103.415,103.44,103.415,103.435,81887901.0
2006-04-20 09:04:00,103.435,103.443,103.387,103.443,102284957.0
2006-04-20 09:05:00,103.445,103.455,103.442,103.442,63938665.0
2006-04-20 09:06:00,103.45,103.45,103.44,103.45,167121269.0
2006-04-20 09:07:00,103.442,103.45,103.43,103.43,155865280.0
2006-04-20 09:08:00,103.43,103.43,103.418,103.42,29263597.0
2006-04-20 09:09:00,103.415,103.415,103.403,103.403,201414406.0
2006-04-20 09:10:00,103.41,103.423,103.407,103.407,117111906.0
2006-04-20 09:11:00,103.42,103.439,103.42,103.425,38951694.0
2006-04-20 09:12:00,103.43,103.44,103.428,103.428,63506017.0
2006-04-20 09:13:00,103.44,103.44,103.42,103.44,17245397.0
2006-04-20 09:14:00,103.435,103.435,103.36,103.385,60522785.0
2006-04-20 09:15:00,103.375,103.4,103.365,103.4,33123729.0
2006-04-20 09:16:00,103.4,103.4,103.337,103.365,83997973.0
2006-04-20 09:17:00,103.375,103.39,103.327,103.39,26739188.0
2006-04-20 09:18:00,103.385,103.41,103.385,103.392,58260311.0
2006-04-20 09:19:00,103.4,103.4,103.39,103.395,36562975.0
2006-04-20 09:20:00,103.395,103.41,103.385,103.395,159031593.0
2006-04-20 09:21:00,103.395,103.42,103.395,103.42,118016392.0
2006-04-20 09:22:00,103.412,103.44,103.376,103.43,59447613.0
2006-04-20 09:23:00,103.43,103.43,103.42,103.43,81409957.0
2006-04-20 09:24:00,103.418,103.44,103.418,103.44,45448953.0
2006-04-20 09:25:00,103.44,103.458,103.44,103.453,65171134.0
2006-04-20 09:26:00,103.455,103.455,103.405,103.417,77421160.0
2006-04-20 09:27:00,103.42,103.435,103.42,103.435,138162012.0
2006-04-20 09:28:00,103.425,103.429,103.408,103.415,46644045.0
2006-04-20 09:29:00,103.41,103.425,103.41,103.425,20255156.0
2006-04-20 09:30:00,103.43,103.43,103.405,103.415,38240290.0
2006-04-20 09:31:00,103.41,103.421,103.403,103.415,114629080.0
2006-04-20 09:32:00,103.42,103.42,103.395,103.395,37506099.0
2006-04-20 09:33:00,103.4,103.4,103.377,103.38,151099659.0
2006-04-20 09:34:00,103.375,103.395,103.36,103.39,78769431.0
2006-04-20 09:35:00,103.4,103.4,103.392,103.395,60068576.0
2006-04-20 09:36:00,103.405,103.405,103.378,103.38,31143713.0
2006-04-20 09:37:00,103.377,103.396,103.367,103.39,54610890.0
2006-04-20 09:38:00,103.397,103.4,103.388,103.4,64318214.0
2006-04-20 09:39:00,103.4,103.4,103.375,103.375,83673893.0
2006-04-20 09:40:00,103.365,103.379,103.365,103.375,127548255.0
2006-04-20 09:41:00,103.38,103.415,103.38,103.415,78527525.0
2006-04-20 09:42:00,103.41,103.42,103.387,103.393,79125749.0
2006-04-20 09:43:00,103.393,103.393,103.345,103.36,27143056.0
2006-04-20 09:44:00,103.37,103.399,103.35,103.375,81501387.0
2006-04-20 09:45:00,103.38,103.38,103.324,103.375,40710218.0
2006-04-20 09:46:00,103.38,103.4,103.35,103.35,85814924.0
2006-04-20 09:47:00,103.34,103.36,103.34,103.36,43969682.0
2006-04-20 09:48:00,103.352,103.382,103.345,103.37,83914683.0
2006-04-20 09:49:00,103.37,103.38,103.355,103.38,48693858.0
2006-04-20 09:50:00,103.38,103.393,103.375,103.375,94027548.0
2006-04-20 09:51:00,103.375,103.39,103.369,103.39,18944956.0
2006-04-20 09:52:00,103.39,103.402,103.373,103.4,18793615.0
2006-04-20 09:53:00,103.395,103.395,103.368,103.368,125996951.0
2006-04-20 09:54:00,103.365,103.365,103.343,103.343,47632651.0
2006-04-20 09:55:00,103.35,103.355,103.345,103.345,71101480.0
2006-04-20 09:56:00,103.345,103.362,103.345,103.353,85110650.0
2006-04-20 09:57:00,103.347,103.347,103.32,103.32,77251634.0
2006-04-20 09:58:00,103.325,103.35,103.325,103.35,71237716.0
2006-04-20 09:59:00,103.36,103.401,103.36,103.4,58808955.0
2006-04-20 10:00:00,103.402,103.402,103.343,103.38,127043048.0
2006-04-20 10:01:00,103.37,103.394,103.345,103.357,205660482.0
2006-04-20 10:02:00,103.36,103.366,103.342,103.345,17740606.0
2006-04-20 10:03:00,103.345,103.405,103.345,103.405,57034128.0
2006-04-20 10:04:00,103.4,103.4,103.39,103.39,164013440.0
2006-04-20 10:05:00,103.385,103.398,103.385,103.385,91351365.0
2006-04-20 10:06:00,103.385,103.396,103.375,103.375,55102441.0
2006-04-20 10:07:00,103.37,103.393,103.365,103.385,40806817.0
2006-04-20 10:08:00,103.378,103.395,103.378,103.395,34804766.0
2006-04-20 10:09:00,103.38,103.395,103.36,103.395,83907831.0
2006-04-20 10:10:00,103.39,103.39,103.369,103.37,129873368.0
2006-04-20 10:11:00,103.365,103.375,103.36,103.375,53790866.0
2006-04-20 10:12:00,103.367,103.377,103.365,103.365,24768515.0
2006-04-20 10:13:00,103.36,103.36,103.347,103.355,132730150.0
2006-04-20 10:14:00,103.345,103.37,103.345,103.37,103583161.0
2006-04-20 10:15:00,103.372,103.387,103.371,103.385,87085106.0
2006-04-20 10:16:00,103.39,103.39,103.374,103.378,66192006.0
2006-04-20 10:17:00,103.38,103.38,103.367,103.367,64910938.0
2006-04-20 10:18:00,103.375,103.387,103.374,103.38,73493688.0
2006-04-20 10:19:00,103.38,103.385,103.35,103.37,70149172.0
2006-04-20 10:20:00,103.38,103.38,103.352,103.365,234335906.0
2006-04-20 10:21:00,103.363,103.397,103.335,103.335,58612605.0
2006-04-20 10:22:00,103.375,103.38,103.368,103.375,131877867.0
2006-04-20 10:23:00,103.38,103.385,103.375,103.385,18311099.0
2006-04-20 10:24:00,103.38,103.38,103.347,103.347,43509207.0
2006-04-20 10:25:00,103.355,103.36,103.35,103.36,25628937.0
2006-04-20 10:26:00,103.355,103.375,103.355,103.365,140432459.0
2006-04-20 10:27:00,103.365,103.375,103.365,103.368,44609920.0
2006-04-20 10:28:00,103.37,103.371,103.339,103.345,85891939.0
2006-04-20 10:29:00,103.34,103.355,103.34,103.35,49298058.0
2006-04-20 10:30:00,103.35,103.403,103.35,103.403,45770315.0
2006-04-20 10:31:00,103.403,103.403,103.352,103.383,41565430.0
2006-04-20 10:32:00,103.39,103.39,103.328,103.355,27614976.0
2006-04-20 10:33:00,103.305,103.38,103.305,103.375,47646465.0
2006-04-20 10:34:00,103.37,103.397,103.37,103.397,55298370.0
2006-04-20 10:35:00,103.402,103.437,103.385,103.42,94056778.0
2006-04-20 10:36:00,103.42,103.54,103.42,103.508,150260301.0
2006-04-20 10:37:00,103.49,103.53,103.49,103.53,67874232.0
2006-04-20 10:38:00,103.53,103.6,103.53,103.565,63249059.0
2006-04-20 10:39:00,103.56,103.56,103.51,103.525,22965326.0
2006-04-20 10:40:00,103.52,103.523,103.463,103.463,65240703.0
2006-04-20 10:41:00,103.443,103.46,103.443,103.46,41197010.0
2006-04-20 10:42:00,103.47,103.483,103.412,103.475,53417283.0
2006-04-20 10:43:00,103.48,103.48,103.433,103.433,28421389.0
2006-04-20 10:44:00,103.433,103.433,103.38,103.38,50197122.0
2006-04-20 10:45:00,103.38,103.38,103.345,103.38,82615294.0
2006-04-20 10:46:00,103.37,103.44,103.37,103.44,43573862.0
2006-04-20 10:47:00,103.425,103.428,103.397,103.397,58333519.0
2006-04-20 10:48:00,103.403,103.408,103.385,103.385,134030993.0
2006-04-20 10:49:00,103.385,103.415,103.345,103.415,81488244.0
2006-04-20 10:50:00,103.41,103.41,103.39,103.39,60707437.0
2006-04-20 10:51:00,103.38,103.402,103.38,103.385,125455514.0
2006-04-20 10:52:00,103.383,103.411,103.381,103.395,109704627.0
2006-04-20 10:53:00,103.4,103.415,103.375,103.41,92720363.0
2006-04-20 10:54:00,103.4,103.41,103.4,103.405,220772798.0
2006-04-20 10:55:00,103.402,103.42,103.385,103.405,43182169.0
2006-04-20 10:56:00,103.4,103.4,103.36,103.375,68343966.0
2006-04-20 10:57:00,103.38,103.385,103.365,103.365,169774295.0
2006-04-20 10:58:00,103.353,103.364,103.345,103.345,150535059.0
2006-04-20 10:59:00,103.34,103.37,103.305,103.305,99361722.0
2006-04-20 11:00:00,103.365,103.365,103.335,103.36,108799825.0
2006-04-20 11:01:00,103.36,103.397,103.36,103.385,92792737.0
2006-04-20 11:02:00,103.385,103.392,103.368,103.368,64767969.0
2006-04-20 11:03:00,103.357,103.375,103.357,103.37,32375160.0
2006-04-20 11:04:00,103.365,103.38,103.365,103.38,45545626.0
2006-04-20 11:05:00,103.375,103.375,103.343,103.37,28388282.0
2006-04-20 11:06:00,103.37,103.373,103.33,103.34,57093526.0
2006-04-20 11:07:00,103.34,103.34,103.305,103.325,136521801.0
2006-04-20 11:08:00,103.335,103.337,103.294,103.337,175680178.0
2006-04-20 11:09:00,103.345,103.345,103.318,103.32,76496364.0
2006-04-20 11:10:00,103.33,103.33,103.325,103.33,99547522.0
2006-04-20 11:11:00,103.33,103.355,103.33,103.355,54260718.0
2006-04-20 11:12:00,103.355,103.355,103.33,103.33,107786023.0
2006-04-20 11:13:00,103.33,103.33,103.26,103.265,27773643.0
2006-04-20 11:14:00,103.26,103.273,103.245,103.265,46786743.0
2006-04-20 11:15:00,103.265,103.265,103.187,103.22,53250904.0
2006-04-20 11:16:00,103.185,103.235,103.185,103.22,40013223.0
2006-04-20 11:17:00,103.22,103.22,103.16,103.16,84119733.0
2006-04-20 11:18:00,103.17,103.181,103.148,103.16,53205473.0
2006-04-20 11:19:00,103.165,103.185,103.165,103.185,98137553.0
2006-04-20 11:20:00,103.19,103.198,103.179,103.185,19868171.0
2006-04-20 11:21:00,103.195,103.202,103.16,103.19,28781980.0
2006-04-20 11:22:00,103.185,103.215,103.15,103.215,164029059.0
2006-04-20 11:23:00,103.21,103.21,103.202,103.21,15724152.0
2006-04-20 11:24:00,103.203,103.203,103.18,103.2,14233203.0
2006-04-20 11:25:00,103.19,103.199,103.183,103.183,32759397.0
2006-04-20 11:26:00,103.19,103.201,103.177,103.177,33684118.0
2006-04-20 11:27:00,103.18,103.195,103.18,103.195,48524268.0
2006-04-20 11:28:00,103.197,103.197,103.103,103.13,153915521.0
2006-04-20 11:29:00,103.13,103.158,103.13,103.15,63384392.0
2006-04-20 11:30:00,103.153,103.17,103.152,103.16,32964760.0
2006-04-20 11:31:00,103.16,103.16,103.128,103.155,81788309.0
2006-04-20 11:32:00,103.15,103.179,103.15,103.162,48792426.0
2006-04-20 11:33:00,103.17,103.17,103.14,103.155,55746604.0
2006-04-20 11:34:00,103.143,103.148,103.135,103.14,75159341.0
2006-04-20 11:35:00,103.145,103.192,103.145,103.192,50355941.0
2006-04-20 11:36:00,103.2,103.2,103.195,103.195,23191537.0
2006-04-20 11:37:00,103.193,103.205,103.19,103.2,80686186.0
2006-04-20 11:38:00,103.19,103.19,103.178,103.178,53939756.0
2006-04-20 11:39:00,103.168,103.195,103.168,103.195,40877887.0
2006-04-20 11:40:00,103.2,103.225,103.2,103.225,84608540.0
2006-04-20 11:41:00,103.225,103.24,103.218,103.22,40554331.0
2006-04-20 11:42:00,103.215,103.22,103.21,103.215,134506822.0
2006-04-20 11:43:00,103.215,103.235,103.215,103.235,101856367.0
2006-04-20 11:44:00,103.24,103.26,103.24,103.26,57290587.0
2006-04-20 11:45:00,103.265,103.275,103.25,103.275,101471951.0
2006-04-20 11:46:00,103.275,103.28,103.225,103.28,135444609.0
2006-04-20 11:47:00,103.275,103.279,103.239,103.252,196268704.0
2006-04-20 11:48:00,103.26,103.27,103.252,103.27,8734080.0
2006-04-20 11:49:00,103.255,103.269,103.248,103.248,28490541.0
2006-04-20 11:50:00,103.25,103.264,103.245,103.245,74490913.0
2006-04-20 11:51:00,103.25,103.25,103.238,103.245,50802426.0
2006-04-20 11:52:00,103.25,103.28,103.25,103.28,23753988.0
2006-04-20 11:53:00,103.28,103.297,103.28,103.297,21642292.0
2006-04-20 11:54:00,103.29,103.292,103.28,103.28,111647686.0
2006-04-20 11:55:00,103.283,103.283,103.233,103.267,74055057.0
2006-04-20 11:56:00,103.26,103.275,103.26,103.267,54314592.0
2006-04-20 11:57:00,103.267,103.268,103.255,103.26,73687183.0
2006-04-20 11:58:00,103.27,103.27,103.25,103.255,105194786.0
2006-04-20 11:59:00,103.26,103.267,103.253,103.26,27034022.0
2006-04-20 12:00:00,103.265,103.265,103.242,103.242,110827345.0
2006-04-20 12:01:00,103.25,103.275,103.25,103.275,36047049.0
2006-04-20 12:02:00,103.275,103.29,103.27,103.27,81795737.0
2006-04-20 12:03:00,103.265,103.27,103.258,103.258,13607963.0
2006-04-20 12:04:00,103.265,103.275,103.26,103.27,31595666.0
2006-04-20 12:05:00,103.262,103.275,103.26,103.265,106502891.0
2006-04-20 12:06:00,103.275,103.275,103.258,103.26,48995157.0
2006-04-20 12:07:00,103.27,103.27,103.24,103.245,21978374.0
2006-04-20 12:08:00,103.247,103.27,103.247,103.27,27900084.0
2006-04-20 12:09:00,103.26,103.29,103.243,103.29,109660607.0
2006-04-20 12:10:00,103.28,103.295,103.26,103.26,29721759.0
2006-04-20 12:11:00,103.25,103.268,103.23,103.23,93117164.0
2006-04-20 12:12:00,103.23,103.237,103.2,103.2,395067989.0
2006-04-20 12:13:00,103.225,103.244,103.225,103.235,136471833.0
2006-04-20 12:14:00,103.23,103.255,103.23,103.25,30790253.0
2006-04-20 12:15:00,103.205,103.255,103.205,103.255,77066371.0
2006-04-20 12:16:00,103.253,103.287,103.253,103.283,46304217.0
2006-04-20 12:17:00,103.283,103.291,103.263,103.263,21283393.0
2006-04-20 12:18:00,103.27,103.27,103.203,103.23,33459922.0
2006-04-20 12:19:00,103.23,103.253,103.23,103.253,103827889.0
2006-04-20 12:20:00,103.26,103.26,103.2,103.21,68347306.0
2006-04-20 12:21:00,103.22,103.22,103.213,103.22,23137518.0
2006-04-20 12:22:00,103.215,103.22,103.21,103.215,43228834.0
2006-04-20 12:23:00,103.22,103.22,103.208,103.215,109136419.0
2006-04-20 12:24:00,103.21,103.24,103.21,103.24,18329446.0
2006-04-20 12:25:00,103.23,103.238,103.224,103.225,339257435.0
2006-04-20 12:26:00,103.225,103.24,103.224,103.24,29527125.0
2006-04-20 12:27:00,103.235,103.25,103.23,103.25,23093968.0
2006-04-20 12:28:00,103.25,103.265,103.208,103.208,19893175.0
2006-04-20 12:29:00,103.215,103.23,103.211,103.23,138611156.0
2006-04-20 12:30:00,103.22,103.23,103.215,103.23,45202006.0
2006-04-20 12:31:00,103.225,103.245,103.215,103.245,60076706.0
2006-04-20 12:32:00,103.24,103.257,103.221,103.257,79967623.0
2006-04-20 12:33:00,103.255,103.265,103.25,103.265,22561215.0
2006-04-20 12:34:00,103.268,103.28,103.261,103.27,35918605.0
2006-04-20 12:35:00,103.275,103.275,103.247,103.25,129010227.0
2006-04-20 12:36:00,103.245,103.285,103.245,103.285,8419150.0
2006-04-20 12:37:00,103.273,103.305,103.273,103.29,131404303.0
2006-04-20 12:38:00,103.287,103.31,103.287,103.31,162874385.0
2006-04-20 12:39:00,103.31,103.32,103.3,103.3,107259737.0
2006-04-20 12:40:00,103.305,103.325,103.287,103.31,72523560.0
2006-04-20 12:41:00,103.315,103.315,103.295,103.305,197609554.0
2006-04-20 12:42:00,103.3,103.32,103.28,103.305,50321623.0
2006-04-20 12:43:00,103.305,103.305,103.285,103.295,141255223.0
2006-04-20 12:44:00,103.315,103.315,103.255,103.28,70971918.0
2006-04-20 12:45:00,103.27,103.285,103.26,103.262,28069150.0
2006-04-20 12:46:00,103.26,103.267,103.25,103.265,14525961.0
2006-04-20 12:47:00,103.265,103.3,103.265,103.277,48255689.0
2006-04-20 12:48:00,103.28,103.333,103.28,103.333,52271260.0
2006-04-20 12:49:00,103.34,103.35,103.303,103.345,67518445.0
2006-04-20 12:50:00,103.35,103.375,103.304,103.345,80890712.0
2006-04-20 12:51:00,103.345,103.345,103.325,103.325,134271127.0
2006-04-20 12:52:00,103.325,103.325,103.314,103.315,48239929.0
2006-04-20 12:53:00,103.315,103.321,103.303,103.303,63819406.0
2006-04-20 12:54:00,103.3,103.325,103.3,103.325,212090476.0
2006-04-20 12:55:00,103.325,103.34,103.318,103.34,178481693.0
2006-04-20 12:56:00,103.335,103.345,103.323,103.323,182826102.0
2006-04-20 12:57:00,103.33,103.33,103.305,103.325,40961747.0
2006-04-20 12:58:00,103.315,103.352,103.315,103.352,62071929.0
2006-04-20 12:59:00,103.355,103.355,103.318,103.318,57267717.0
2006-04-20 13:00:00,103.33,103.43,103.33,103.375,22563373.0
2006-04-20 13:01:00,103.385,103.39,103.37,103.37,135485729.0
2006-04-20 13:02:00,103.365,103.386,103.325,103.36,29174936.0
2006-04-20 13:03:00,103.37,103.388,103.37,103.388,147400998.0
2006-04-20 13:04:00,103.38,103.385,103.36,103.375,102308945.0
2006-04-20 13:05:00,103.385,103.399,103.385,103.385,35365929.0
2006-04-20 13:06:00,103.38,103.415,103.38,103.415,26728163.0
2006-04-20 13:07:00,103.405,103.44,103.405,103.415,23321667.0
2006-04-20 13:08:00,103.42,103.43,103.403,103.415,59050950.0
2006-04-20 13:09:00,103.41,103.42,103.403,103.403,34913826.0
2006-04-20 13:10:00,103.405,103.405,103.377,103.377,129624452.0
2006-04-20 13:11:00,103.38,103.4,103.38,103.39,141501497.0
2006-04-20 13:12:00,103.385,103.41,103.377,103.377,5685834.0
2006-04-20 13:13:00,103.38,103.39,103.375,103.375,51735722.0
2006-04-20 13:14:00,103.375,103.375,103.345,103.345,56038247.0
2006-04-20 13:15:00,103.35,103.35,103.31,103.325,111284455.0
2006-04-20 13:16:00,103.33,103.33,103.32,103.33,38960784.0
2006-04-20 13:17:00,103.327,103.338,103.325,103.337,23552668.0
2006-04-20 13:18:00,103.34,103.34,103.325,103.34,51811291.0
2006-04-20 13:19:00,103.34,103.345,103.333,103.34,8775199.0
2006-04-20 13:20:00,103.332,103.345,103.332,103.345,122088670.0
2006-04-20 13:21:00,103.34,103.355,103.34,103.355,26691567.0
2006-04-20 13:22:00,103.345,103.358,103.344,103.357,14692087.0
2006-04-20 13:23:00,103.36,103.36,103.337,103.337,100889768.0
2006-04-20 13:24:00,103.34,103.34,103.321,103.34,54675968.0
2006-04-20 13:25:00,103.335,103.347,103.335,103.343,144422129.0
2006-04-20 13:26:00,103.35,103.375,103.344,103.375,66430264.0
2006-04-20 13:27:00,103.37,103.37,103.347,103.35,42603956.0
2006-04-20 13:28:00,103.365,103.372,103.345,103.367,58839602.0
2006-04-20 13:29:00,103.36,103.375,103.345,103.347,97945269.0
2006-04-20 13:30:00,103.355,103.359,103.32,103.343,167561265.0
2006-04-20 13:31:00,103.35,103.365,103.34,103.365,69285314.0
2006-04-20 13:32:00,103.365,103.39,103.365,103.368,138311826.0
2006-04-20 13:33:00,103.373,103.39,103.373,103.39,21379326.0
2006-04-20 13:34:00,103.36,103.4,103.36,103.4,68127629.0
2006-04-20 13:35:00,103.395,103.411,103.395,103.41,253037321.0
2006-04-20 13:36:00,103.418,103.443,103.418,103.427,36618751.0
2006-04-20 13:37:00,103.425,103.435,103.417,103.43,5478712.0
2006-04-20 13:38:00,103.425,103.44,103.415,103.44,30981449.0
2006-04-20 13:39:00,103.445,103.46,103.402,103.46,5969252.0
2006-04-20 13:40:00,103.453,103.46,103.453,103.453,17143048.0
2006-04-20 13:41:00,103.46,103.46,103.415,103.415,9247601.0
2006-04-20 13:42:00,103.402,103.42,103.395,103.42,54361282.0
2006-04-20 13:43:00,103.43,103.43,103.405,103.42,34004712.0
2006-04-20 13:44:00,103.41,103.425,103.39,103.407,100933858.0
2006-04-20 13:45:00,103.405,103.41,103.4,103.41,53499480.0
2006-04-20 13:46:00,103.405,103.42,103.4,103.4,149696284.0
2006-04-20 13:47:00,103.395,103.42,103.395,103.42,38358750.0
2006-04-20 13:48:00,103.415,103.42,103.41,103.42,17749001.0
2006-04-20 13:49:00,103.41,103.42,103.403,103.403,39718593.0
2006-04-20 13:50:00,103.405,103.405,103.385,103.385,102555931.0
2006-04-20 13:51:00,103.39,103.4,103.383,103.395,43155852.0
2006-04-20 13:52:00,103.38,103.413,103.38,103.413,314851369.0
2006-04-20 13:53:00,103.41,103.41,103.407,103.41,99164815.0
2006-04-20 13:54:00,103.405,103.41,103.398,103.405,100385675.0
2006-04-20 13:55:00,103.4,103.42,103.4,103.42,100005516.0
2006-04-20 13:56:00,103.415,103.415,103.405,103.415,56912177.0
2006-04-20 13:57:00,103.42,103.437,103.42,103.425,42557370.0
2006-04-20 13:58:00,103.43,103.437,103.429,103.435,97245687.0
2006-04-20 13:59:00,103.433,103.443,103.409,103.433,14557932.0
2006-04-20 14:00:00,103.41,103.444,103.405,103.405,12062776.0
2006-04-20 14:01:00,103.41,103.416,103.392,103.392,86287053.0
2006-04-20 14:02:00,103.39,103.44,103.38,103.413,330478574.0
2006-04-20 14:03:00,103.42,103.432,103.41,103.41,43591729.0
2006-04-20 14:04:00,103.405,103.422,103.395,103.405,179879412.0
2006-04-20 14:05:00,103.41,103.41,103.395,103.405,24859218.0
2006-04-20 14:06:00,103.41,103.428,103.41,103.427,93041066.0
2006-04-20 14:07:00,103.44,103.49,103.44,103.485,33540408.0
2006-04-20 14:08:00,103.475,103.475,103.45,103.453,51302504.0
2006-04-20 14:09:00,103.46,103.474,103.458,103.46,12798287.0
2006-04-20 14:10:00,103.465,103.465,103.457,103.46,316012504.0
2006-04-20 14:11:00,103.455,103.46,103.447,103.455,17359109.0
2006-04-20 14:12:00,103.455,103.46,103.447,103.46,71564642.0
2006-04-20 14:13:00,103.455,103.46,103.447,103.447,103785437.0
2006-04-20 14:14:00,103.46,103.465,103.41,103.46,24327765.0
2006-04-20 14:15:00,103.458,103.475,103.457,103.465,36568228.0
2006-04-20 14:16:00,103.465,103.485,103.435,103.45,24354620.0
2006-04-20 14:17:00,103.44,103.455,103.435,103.435,187681162.0
2006-04-20 14:18:00,103.445,103.47,103.445,103.47,85262485.0
2006-04-20 14:19:00,103.455,103.485,103.455,103.475,28047116.0
2006-04-20 14:20:00,103.47,103.47,103.44,103.455,43146392.0
2006-04-20 14:21:00,103.447,103.459,103.445,103.445,202500934.0
2006-04-20 14:22:00,103.455,103.455,103.415,103.43,51742442.0
2006-04-20 14:23:00,103.43,103.43,103.418,103.418,122426322.0
2006-04-20 14:24:00,103.42,103.425,103.41,103.41,139621238.0
2006-04-20 14:25:00,103.41,103.433,103.41,103.425,52993655.0
2006-04-20 14:26:00,103.43,103.439,103.421,103.423,46589781.0
2006-04-20 14:27:00,103.427,103.447,103.413,103.413,41285852.0
2006-04-20 14:28:00,103.415,103.425,103.41,103.425,49469033.0
2006-04-20 14:29:00,103.365,103.43,103.365,103.43,86158454.0
2006-04-20 14:30:00,103.435,103.455,103.435,103.455,12829169.0
2006-04-20 14:31:00,103.455,103.48,103.452,103.452,191624169.0
2006-04-20 14:32:00,103.455,103.515,103.454,103.515,145971360.0
2006-04-20 14:33:00,103.505,103.515,103.5,103.5,30216600.0
2006-04-20 14:34:00,103.49,103.545,103.49,103.52,55857594.0
2006-04-20 14:35:00,103.53,103.53,103.5,103.502,76899101.0
2006-04-20 14:36:00,103.51,103.53,103.498,103.518,35804625.0
2006-04-20 14:37:00,103.517,103.563,103.517,103.553,118651801.0
2006-04-20 14:38:00,103.56,103.56,103.533,103.55,100966732.0
2006-04-20 14:39:00,103.55,103.566,103.55,103.56,217692938.0
2006-04-20 14:40:00,103.557,103.585,103.54,103.57,209302538.0
2006-04-20 14:41:00,103.57,103.585,103.55,103.585,141269212.0
2006-04-20 14:42:00,103.58,103.6,103.553,103.585,157289416.0
2006-04-20 14:43:00,103.585,103.59,103.544,103.59,164420469.0
2006-04-20 14:44:00,103.585,103.605,103.57,103.59,37915681.0
2006-04-20 14:45:00,103.583,103.593,103.57,103.585,52032293.0
2006-04-20 14:46:00,103.58,103.611,103.564,103.595,82849302.0
2006-04-20 14:47:00,103.6,103.64,103.595,103.595,189892945.0
2006-04-20 14:48:00,103.595,103.63,103.595,103.62,13872303.0
2006-04-20 14:49:00,103.607,103.615,103.607,103.61,129789766.0
2006-04-20 14:50:00,103.615,103.615,103.585,103.597,252739092.0
2006-04-20 14:51:00,103.595,103.602,103.585,103.585,27574863.0
2006-04-20 14:52:00,103.59,103.59,103.563,103.585,264398353.0
2006-04-20 14:53:00,103.57,103.605,103.57,103.605,103100005.0
2006-04-20 14:54:00,103.595,103.603,103.585,103.585,24921691.0
2006-04-20 14:55:00,103.585,103.59,103.58,103.585,91256521.0
2006-04-20 14:56:00,103.59,103.615,103.59,103.597,10813498.0
2006-04-20 14:57:00,103.607,103.607,103.592,103.598,46904871.0
2006-04-20 14:58:00,103.6,103.6,103.57,103.588,113868149.0
2006-04-20 14:59:00,103.588,103.593,103.578,103.59,46440797.0
2006-04-20 15:00:00,103.6,103.62,103.592,103.592,80074102.0
2006-04-20 15:01:00,103.595,103.597,103.581,103.59,271054423.0
2006-04-20 15:02:00,103.595,103.617,103.595,103.613,307354867.0
2006-04-20 15:03:00,103.615,103.638,103.59,103.59,148730654.0
2006-04-20 15:04:00,103.605,103.605,103.568,103.6,154732122.0
2006-04-20 15:05:00,103.605,103.63,103.603,103.615,45913309.0
2006-04-20 15:06:00,103.62,103.62,103.555,103.58,39880778.0
2006-04-20 15:07:00,103.58,103.58,103.48,103.58,4135024.0
2006-04-20 15:08:00,103.585,103.61,103.585,103.61,38627723.0
2006-04-20 15:09:00,103.61,103.61,103.575,103.59,74893666.0
2006-04-20 15:10:00,103.59,103.598,103.58,103.58,25228264.0
2006-04-20 15:11:00,103.59,103.59,103.545,103.56,21515371.0
2006-04-20 15:12:00,103.555,103.57,103.492,103.533,98373199.0
2006-04-20 15:13:00,103.532,103.573,103.525,103.525,18277701.0
2006-04-20 15:14:00,103.53,103.53,103.465,103.465,31922365.0
2006-04-20 15:15:00,103.465,103.481,103.465,103.465,137696828.0
2006-04-20 15:16:00,103.47,103.475,103.448,103.448,43194440.0
2006-04-20 15:17:00,103.405,103.49,103.405,103.49,144245611.0
2006-04-20 15:18:00,103.485,103.485,103.455,103.455,128123645.0
2006-04-20 15:19:00,103.445,103.453,103.445,103.45,41080123.0
2006-04-20 15:20:00,103.45,103.469,103.445,103.445,28945727.0
2006-04-20 15:21:00,103.45,103.457,103.42,103.44,78311513.0
2006-04-20 15:22:00,103.43,103.435,103.42,103.435,17469694.0
2006-04-20 15:23:00,103.445,103.445,103.423,103.423,117045543.0
2006-04-20 15:24:00,103.43,103.45,103.429,103.43,33796385.0
2006-04-20 15:25:00,103.423,103.43,103.418,103.43,61414110.0
2006-04-20 15:26:00,103.423,103.461,103.423,103.425,248928296.0
2006-04-20 15:27:00,103.425,103.46,103.425,103.44,85147033.0
2006-04-20 15:28:00,103.445,103.455,103.403,103.403,79157665.0
2006-04-20 15:29:00,103.405,103.42,103.338,103.375,36170751.0
2006-04-20 15:30:00,103.39,103.39,103.364,103.365,17237653.0
2006-04-20 15:31:00,103.365,103.388,103.365,103.388,77753497.0
2006-04-20 15:32:00,103.39,103.39,103.378,103.385,51518526.0
2006-04-20 15:33:00,103.385,103.39,103.38,103.383,31560519.0
2006-04-20 15:34:00,103.377,103.377,103.36,103.365,41438093.0
2006-04-20 15:35:00,103.365,103.377,103.335,103.37,86066683.0
2006-04-20 15:36:00,103.363,103.363,103.275,103.293,132146960.0
2006-04-20 15:37:00,103.305,103.37,103.305,103.353,88853800.0
2006-04-20 15:38:00,103.36,103.36,103.292,103.325,6553748.0
2006-04-20 15:39:00,103.315,103.345,103.315,103.325,143602408.0
2006-04-20 15:40:00,103.33,103.345,103.33,103.335,43612780.0
2006-04-20 15:41:00,103.34,103.345,103.3,103.3,36519335.0
2006-04-20 15:42:00,103.317,103.335,103.292,103.325,99062237.0
2006-04-20 15:43:00,103.328,103.345,103.32,103.34,18388524.0
2006-04-20 15:44:00,103.345,103.345,103.315,103.315,62440927.0
2006-04-20 15:45:00,103.31,103.32,103.278,103.31,62523538.0
2006-04-20 15:46:00,103.302,103.355,103.28,103.323,116117464.0
2006-04-20 15:47:00,103.335,103.335,103.265,103.29,170135493.0
2006-04-20 15:48:00,103.288,103.32,103.288,103.32,33567995.0
2006-04-20 15:49:00,103.313,103.315,103.299,103.315,73585725.0
2006-04-20 15:50:00,103.32,103.325,103.278,103.285,71843560.0
2006-04-20 15:51:00,103.285,103.288,103.25,103.28,18689891.0
2006-04-20 15:52:00,103.29,103.305,103.265,103.29,135676161.0
2006-04-20 15:53:00,103.28,103.28,103.24,103.24,106380018.0
2006-04-20 15:54:00,103.24,103.248,103.196,103.247,32082912.0
2006-04-20 15:55:00,103.245,103.25,103.237,103.243,81347308.0
2006-04-20 15:56:00,103.25,103.25,103.23,103.23,106624538.0
2006-04-20 15:57:00,103.228,103.257,103.228,103.24,40884162.0
2006-04-20 15:58:00,103.233,103.239,103.21,103.21,17087423.0
2006-04-20 15:59:00,103.215,103.237,103.215,103.233,57919877.0
2006-04-20 16:00:00,103.233,103.263,103.183,103.23,104157765.0
2006-04-20 16:01:00,103.233,103.24,103.19,103.24,38125608.0
2006-04-20 16:02:00,103.24,103.255,103.238,103.238,13047190.0
2006-04-20 16:03:00,103.24,103.26,103.22,103.24,277480810.0
2006-04-20 16:04:00,103.235,103.26,103.23,103.24,13168334.0
2006-04-20 16:05:00,103.24,103.24,103.18,103.18,39210818.0
2006-04-20 16:06:00,103.18,103.198,103.18,103.19,30395657.0
2006-04-20 16:07:00,103.19,103.24,103.175,103.188,107135704.0
2006-04-20 16:08:00,103.193,103.194,103.18,103.193,49559624.0
2006-04-20 16:09:00,103.193,103.23,103.193,103.195,93214799.0
2006-04-20 16:10:00,103.19,103.257,103.19,103.22,137020692.0
2006-04-20 16:11:00,103.227,103.227,103.18,103.18,208859079.0
2006-04-20 16:12:00,103.195,103.255,103.195,103.21,40634782.0
2006-04-20 16:13:00,103.22,103.23,103.177,103.177,81488364.0
2006-04-20 16:14:00,103.177,103.22,103.177,103.22,23502620.0
2006-04-20 16:15:00,103.218,103.265,103.2,103.25,82310280.0
2006-04-20 16:16:00,103.26,103.26,103.2,103.2,55054657.0
2006-04-20 16:17:00,103.215,103.232,103.215,103.23,21379614.0
2006-04-20 16:18:00,103.225,103.23,103.15,103.16,240980757.0
2006-04-20 16:19:00,103.17,103.17,103.05,103.085,91149048.0
2006-04-20 16:20:00,103.09,103.125,103.09,103.105,107774252.0
2006-04-20 16:21:00,103.11,103.11,103.058,103.09,54022483.0
2006-04-20 16:22:00,103.077,103.105,103.035,103.09,57020416.0
2006-04-20 16:23:00,103.09,103.09,103.051,103.052,78674240.0
2006-04-20 16:24:00,103.045,103.047,103.03,103.032,78673460.0
2006-04-20 16:25:00,103.035,103.045,102.953,103.005,37170363.0
2006-04-20 16:26:00,103.003,103.025,103.0,103.025,115581812.0
2006-04-20 16:27:00,103.02,103.02,102.94,102.967,101367847.0
2006-04-20 16:28:00,102.97,102.993,102.97,102.982,128086204.0
2006-04-20 16:29:00,102.983,103.03,102.983,103.03,68968699.0
2006-04-20 16:30:00,103.02,103.021,102.975,102.975,117678663.0
2006-04-20 16:31:00,103.02,103.057,103.02,103.045,32915207.0
2006-04-20 16:32:00,103.045,103.065,103.045,103.065,76419523.0
2006-04-20 16:33:00,103.06,103.085,103.06,103.08,29181775.0
2006-04-20 16:34:00,103.08,103.095,103.048,103.048,47340897.0
2006-04-20 16:35:00,103.06,103.1,103.06,103.085,34946266.0
2006-04-20 16:36:00,103.08,103.1,103.08,103.09,97080100.0
2006-04-20 16:37:00,103.083,103.095,103.05,103.055,38952762.0
2006-04-20 16:38:00,103.055,103.075,103.045,103.045,51466993.0
2006-04-20 16:39:00,103.04,103.047,103.02,103.047,96173933.0
2006-04-20 16:40:00,103.05,103.057,103.015,103.043,103552555.0
2006-04-20 16:41:00,103.048,103.048,103.01,103.025,52408667.0
2006-04-20 16:42:00,103.02,103.03,103.02,103.02,37541991.0
2006-04-20 16:43:00,103.03,103.03,103.01,103.017,77760644.0
2006-04-20 16:44:00,103.025,103.03,103.02,103.025,183834603.0
2006-04-20 16:45:00,102.995,103.01,102.93,102.95,124269650.0
2006-04-20 16:46:00,102.945,102.945,102.915,102.92,19097551.0
2006-04-20 16:47:00,102.925,102.97,102.91,102.93,41370373.0
2006-04-20 16:48:00,102.91,102.92,102.893,102.893,33335889.0
2006-04-20 16:49:00,102.9,102.925,102.885,102.92,54078265.0
2006-04-20 16:50:00,102.92,102.98,102.92,102.95,67593420.0
2006-04-20 16:51:00,102.955,102.975,102.933,102.975,40550050.0
2006-04-20 16:52:00,102.97,102.97,102.91,102.97,198918327.0
2006-04-20 16:53:00,102.965,102.965,102.928,102.93,32940380.0
2006-04-20 16:54:00,102.94,102.94,102.93,102.93,323206731.0
2006-04-20 16:55:00,102.937,102.94,102.928,102.94,262056886.0
2006-04-20 16:56:00,102.94,102.965,102.94,102.952,39135430.0
2006-04-20 16:57:00,102.95,103.001,102.95,102.993,43871653.0
2006-04-20 16:58:00,102.998,103.035,102.982,103.01,163372823.0
2006-04-20 16:59:00,103.01,103.025,102.945,102.965,104486934.0
2006-04-20 17:00:00,102.965,102.99,102.95,102.955,43716750.0
2006-04-20 17:01:00,102.952,102.97,102.952,102.965,53106392.0
2006-04-20 17:02:00,102.96,102.99,102.949,102.983,23697394.0
2006-04-20 17:03:00,102.985,103.07,102.968,103.015,177958550.0
2006-04-20 17:04:00,103.02,103.02,102.973,102.973,28908462.0
2006-04-20 17:05:00,102.97,103.01,102.97,103.005,318776727.0
2006-04-20 17:06:00,103.015,103.09,103.015,103.09,39593090.0
2006-04-20 17:07:00,103.085,103.135,103.078,103.117,28624892.0
2006-04-20 17:08:00,103.123,103.123,103.05,103.085,55474395.0
2006-04-20 17:09:00,103.085,103.131,103.085,103.1,22714227.0
2006-04-20 17:10:00,103.095,103.095,103.07,103.07,234620492.0
2006-04-20 17:11:00,103.07,103.095,103.055,103.055,83898048.0
2006-04-20 17:12:00,103.047,103.083,103.015,103.055,57873653.0
2006-04-20 17:13:00,103.048,103.048,102.995,103.01,66377452.0
2006-04-20 17:14:00,103.005,103.035,103.005,103.035,29542065.0
2006-04-20 17:15:00,103.025,103.025,102.975,102.975,54676102.0
2006-04-20 17:16:00,102.98,102.995,102.943,102.945,51410581.0
2006-04-20 17:17:00,102.945,102.99,102.945,102.99,18090130.0
2006-04-20 17:18:00,102.987,102.987,102.93,102.94,93367173.0
2006-04-20 17:19:00,102.937,102.965,102.905,102.905,106798216.0
2006-04-20 17:20:00,102.92,102.98,102.92,102.95,33463220.0
2006-04-20 17:21:00,102.95,102.974,102.95,102.96,158754125.0
2006-04-20 17:22:00,102.95,103.0,102.95,102.95,14887838.0
2006-04-20 17:23:00,102.955,102.977,102.955,102.97,114582730.0
2006-04-20 17:24:00,102.962,102.983,102.96,102.96,17936153.0
2006-04-20 17:25:00,102.95,102.981,102.94,102.965,96029595.0
2006-04-20 17:26:00,102.975,103.01,102.975,102.975,33504416.0
2006-04-20 17:27:00,102.972,103.02,102.972,102.99,120442609.0
2006-04-20 17:28:00,102.98,102.98,102.94,102.965,157706969.0
2006-04-20 17:29:00,102.95,102.99,102.93,102.975,70269671.0
2006-04-20 17:30:00,102.975,102.987,102.96,102.963,59336719.0
2006-04-20 17:31:00,102.963,103.02,102.95,103.0,42758551.0
2006-04-20 17:32:00,103.005,103.045,103.005,103.045,34691555.0
2006-04-20 17:33:00,103.045,103.055,103.03,103.03,19507161.0
2006-04-20 17:34:00,103.02,103.05,103.02,103.035,31482130.0
2006-04-20 17:35:00,103.035,103.05,103.0,103.015,554421068.0
2006-04-20 17:36:00,103.012,103.028,103.012,103.02,48878765.0
2006-04-20 17:37:00,103.02,103.02,102.982,103.02,50188680.0
2006-04-20 17:38:00,103.01,103.026,102.997,103.015,72236918.0
2006-04-20 17:39:00,103.015,103.015,102.985,103.015,43393745.0
2006-04-20 17:40:00,103.0,103.03,103.0,103.013,56727183.0
2006-04-20 17:41:00,103.015,103.017,102.992,102.992,272510863.0
2006-04-20 17:42:00,103.0,103.0,102.972,102.975,155921396.0
2006-04-20 17:43:00,102.98,102.98,102.91,102.925,34281561.0
2006-04-20 17:44:00,102.92,102.937,102.915,102.937,72488628.0
2006-04-20 17:45:00,102.93,102.972,102.93,102.95,40542001.0
2006-04-20 17:46:00,102.95,102.95,102.935,102.95,29083146.0
2006-04-20 17:47:00,102.945,102.975,102.945,102.967,25853868.0
2006-04-20 17:48:00,102.962,102.987,102.962,102.97,19783717.0
2006-04-20 17:49:00,102.97,103.016,102.97,103.01,55535725.0
2006-04-20 17:50:00,103.01,103.07,103.01,103.035,30773679.0
2006-04-20 17:51:00,103.04,103.095,103.04,103.055,37324616.0
2006-04-20 17:52:00,103.053,103.11,103.052,103.085,62938024.0
2006-04-20 17:53:00,103.09,103.095,103.078,103.078,24687501.0
2006-04-20 17:54:00,103.08,103.08,103.065,103.065,533059138.0
2006-04-20 17:55:00,103.065,103.088,103.065,103.067,66881122.0
2006-04-20 17:56:00,103.075,103.095,103.04,103.095,72795049.0
2006-04-20 17:57:00,103.1,103.1,103.065,103.065,35076509.0
2006-04-20 17:58:00,103.06,103.075,103.052,103.06,96776435.0
2006-04-20 17:59:00,103.06,103.14,103.06,103.125,86894304.0
2006-04-20 18:00:00,103.125,103.17,103.125,103.145,43556410.0
2006-04-20 18:01:00,103.145,103.16,103.125,103.125,79570872.0
2006-04-20 18:02:00,103.117,103.139,103.063,103.063,77659334.0
2006-04-20 18:03:00,103.07,103.07,103.042,103.06,51607371.0
2006-04-20 18:04:00,103.06,103.1,103.06,103.08,9190597.0
2006-04-20 18:05:00,103.095,103.1,103.06,103.06,93384279.0
2006-04-20 18:06:00,103.08,103.089,103.08,103.08,32069089.0
2006-04-20 18:07:00,103.025,103.105,103.025,103.065,6994210.0
2006-04-20 18:08:00,103.065,103.065,103.018,103.018,50861953.0
2006-04-20 18:09:00,103.03,103.036,103.03,103.035,54819738.0
2006-04-20 18:10:00,103.035,103.08,103.015,103.08,64285770.0
2006-04-20 18:11:00,103.08,103.08,103.055,103.08,55107033.0
2006-04-20 18:12:00,103.075,103.103,103.075,103.095,16473565.0
2006-04-20 18:13:00,103.095,103.11,103.095,103.1,113148438.0
2006-04-20 18:14:00,103.102,103.13,103.102,103.113,39830865.0
2006-04-20 18:15:00,103.125,103.13,103.115,103.125,19510232.0
2006-04-20 18:16:00,103.125,103.17,103.125,103.135,30310116.0
2006-04-20 18:17:00,103.13,103.175,103.13,103.17,34699697.0
2006-04-20 18:18:00,103.163,103.173,103.15,103.15,26759526.0
2006-04-20 18:19:00,103.145,103.165,103.14,103.147,111669863.0
2006-04-20 18:20:00,103.15,103.17,103.15,103.16,72897569.0
2006-04-20 18:21:00,103.155,103.163,103.153,103.16,45866478.0
2006-04-20 18:22:00,103.155,103.18,103.155,103.165,396855962.0
2006-04-20 18:23:00,103.157,103.17,103.157,103.165,69550937.0
2006-04-20 18:24:00,103.16,103.17,103.155,103.155,104892627.0
2006-04-20 18:25:00,103.155,103.167,103.155,103.16,67978027.0
2006-04-20 18:26:00,103.165,103.175,103.154,103.155,40904606.0
2006-04-20 18:27:00,103.155,103.155,103.13,103.13,115516882.0
2006-04-20 18:28:00,103.145,103.145,103.093,103.105,33011127.0
2006-04-20 18:29:00,103.11,103.11,103.092,103.095,30229720.0
2006-04-20 18:30:00,103.085,103.087,103.045,103.045,24959352.0
2006-04-20 18:31:00,103.043,103.049,103.035,103.035,16895242.0
2006-04-20 18:32:00,103.04,103.041,103.025,103.025,38512629.0
2006-04-20 18:33:00,103.03,103.037,103.01,103.035,39788042.0
2006-04-20 18:34:00,103.015,103.061,103.015,103.037,33536381.0
2006-04-20 18:35:00,103.035,103.047,103.035,103.04,29567948.0
2006-04-20 18:36:00,103.05,103.05,103.031,103.033,51019520.0
2006-04-20 18:37:00,103.033,103.038,103.025,103.025,20496631.0
2006-04-20 18:38:00,103.025,103.026,103.008,103.01,74952724.0
2006-04-20 18:39:00,102.99,103.025,102.975,103.02,58495947.0
2006-04-20 18:40:00,103.02,103.032,103.013,103.02,61453475.0
2006-04-20 18:41:00,103.013,103.03,103.012,103.015,235419421.0
2006-04-20 18:42:00,103.015,103.02,103.012,103.012,37338486.0
2006-04-20 18:43:00,103.013,103.03,103.002,103.013,145936825.0
2006-04-20 18:44:00,103.015,103.048,103.015,103.04,75411028.0
2006-04-20 18:45:00,103.038,103.047,103.038,103.045,32966803.0
2006-04-20 18:46:00,103.04,103.04,103.01,103.02,166115577.0
2006-04-20 18:47:00,103.025,103.03,103.005,103.03,32627964.0
2006-04-20 18:48:00,103.025,103.03,103.01,103.03,97929057.0
2006-04-20 18:49:00,103.025,103.025,103.01,103.01,71543161.0
2006-04-20 18:50:00,103.0,103.015,103.0,103.015,155661130.0
2006-04-20 18:51:00,103.015,103.03,103.005,103.01,99555607.0
2006-04-20 18:52:00,103.0,103.006,102.983,102.983,34998043.0
2006-04-20 18:53:00,102.99,102.996,102.975,102.975,21890553.0
2006-04-20 18:54:00,102.975,102.98,102.97,102.97,59738614.0
2006-04-20 18:55:00,102.98,102.985,102.968,102.968,24042117.0
2006-04-20 18:56:00,102.972,102.975,102.963,102.975,41075638.0
2006-04-20 18:57:00,102.977,102.977,102.939,102.96,85669337.0
2006-04-20 18:58:00,102.96,103.007,102.953,103.007,96134156.0
2006-04-20 18:59:00,103.01,103.018,103.008,103.01,60745055.0
2006-04-20 19:00:00,103.0,103.025,103.0,103.025,62242685.0
2006-04-20 19:01:00,103.025,103.065,103.025,103.053,48101877.0
2006-04-20 19:02:00,103.05,103.06,103.045,103.06,39621588.0
2006-04-20 19:03:00,103.06,103.06,103.02,103.02,104789253.0
2006-04-20 19:04:00,103.025,103.03,103.02,103.025,50805825.0
2006-04-20 19:05:00,103.018,103.025,103.005,103.025,63576379.0
2006-04-20 19:06:00,103.02,103.065,103.02,103.06,23255123.0
2006-04-20 19:07:00,103.055,103.065,103.047,103.053,32086596.0
2006-04-20 19:08:00,103.05,103.07,103.05,103.07,44070921.0
2006-04-20 19:09:00,103.07,103.101,103.045,103.045,56813980.0
2006-04-20 19:10:00,103.09,103.09,103.075,103.085,34275167.0
2006-04-20 19:11:00,103.09,103.09,103.085,103.085,36376484.0
2006-04-20 19:12:00,103.085,103.085,103.07,103.08,306924065.0
2006-04-20 19:13:00,103.085,103.095,103.08,103.085,50325587.0
2006-04-20 19:14:00,103.09,103.097,103.083,103.09,80448550.0
2006-04-20 19:15:00,103.087,103.09,103.085,103.085,157965127.0
2006-04-20 19:16:00,103.085,103.094,103.065,103.09,58506121.0
2006-04-20 19:17:00,103.085,103.105,103.085,103.088,34099454.0
2006-04-20 19:18:00,103.095,103.1,103.087,103.09,126987781.0
2006-04-20 19:19:00,103.093,103.093,103.046,103.073,64991821.0
2006-04-20 19:20:00,103.075,103.085,103.072,103.08,131410984.0
2006-04-20 19:21:00,103.073,103.1,103.073,103.1,75311104.0
2006-04-20 19:22:00,103.105,103.105,103.093,103.093,40127057.0
2006-04-20 19:23:00,103.1,103.115,103.095,103.115,15766505.0
2006-04-20 19:24:00,103.11,103.115,103.098,103.102,88585157.0
2006-04-20 19:25:00,103.105,103.11,103.102,103.11,50901961.0
2006-04-20 19:26:00,103.08,103.12,103.08,103.12,41859440.0
2006-04-20 19:27:00,103.11,103.135,103.11,103.135,210570350.0
2006-04-20 19:28:00,103.135,103.151,103.12,103.12,48642134.0
2006-04-20 19:29:00,103.123,103.14,103.123,103.14,54448798.0
2006-04-20 19:30:00,103.13,103.152,103.13,103.145,13642424.0
2006-04-20 19:31:00,103.14,103.158,103.135,103.158,169752880.0
2006-04-20 19:32:00,103.16,103.195,103.16,103.175,114295485.0
2006-04-20 19:33:00,103.175,103.185,103.172,103.18,183918590.0
2006-04-20 19:34:00,103.175,103.175,103.15,103.15,137548275.0
2006-04-20 19:35:00,103.155,103.165,103.155,103.16,19378901.0
2006-04-20 19:36:00,103.16,103.192,103.16,103.18,145453543.0
2006-04-20 19:37:00,103.185,103.19,103.177,103.185,76928179.0
2006-04-20 19:38:00,103.185,103.195,103.154,103.19,176599667.0
2006-04-20 19:39:00,103.175,103.19,103.175,103.182,62484982.0
2006-04-20 19:40:00,103.19,103.19,103.16,103.17,91033723.0
2006-04-20 19:41:00,103.17,103.18,103.125,103.125,68747984.0
2006-04-20 19:42:00,103.17,103.17,103.154,103.165,63206989.0
2006-04-20 19:43:00,103.165,103.165,103.15,103.15,155514595.0
2006-04-20 19:44:00,103.155,103.173,103.155,103.173,36303520.0
2006-04-20 19:45:00,103.175,103.18,103.173,103.175,34501904.0
2006-04-20 19:46:00,103.175,103.178,103.15,103.175,34931982.0
2006-04-20 19:47:00,103.17,103.185,103.17,103.175,54874131.0
2006-04-20 19:48:00,103.17,103.183,103.153,103.155,84689833.0
2006-04-20 19:49:00,103.155,103.173,103.155,103.16,14575398.0
2006-04-20 19:50:00,103.15,103.17,103.147,103.152,109729016.0
2006-04-20 19:51:00,103.155,103.155,103.138,103.155,52996875.0
2006-04-20 19:52:00,103.153,103.163,103.14,103.14,26370135.0
2006-04-20 19:53:00,103.15,103.165,103.145,103.147,18880197.0
2006-04-20 19:54:00,103.145,103.159,103.11,103.11,72070249.0
2006-04-20 19:55:00,103.115,103.13,103.097,103.115,54630916.0
2006-04-20 19:56:00,103.12,103.123,103.1,103.1,52044443.0
2006-04-20 19:57:00,103.09,103.095,103.03,103.095,97750298.0
2006-04-20 19:58:00,103.1,103.1,103.08,103.08,50030824.0
2006-04-20 19:59:00,103.07,103.08,103.065,103.08,77394349.0
2006-04-20 20:00:00,103.075,103.075,103.06,103.06,138229506.0
2006-04-20 20:01:00,103.01,103.06,103.01,103.06,18384053.0
2006-04-20 20:02:00,103.062,103.065,103.062,103.065,6765153.0
2006-04-20 20:03:00,103.065,103.065,103.03,103.03,206167003.0
2006-04-20 20:04:00,103.03,103.045,103.01,103.03,191169373.0
2006-04-20 20:05:00,103.04,103.04,103.0,103.02,47723424.0
2006-04-20 20:06:00,103.023,103.052,103.023,103.033,48135082.0
2006-04-20 20:07:00,103.04,103.055,103.033,103.055,4166798.0
2006-04-20 20:08:00,103.045,103.073,103.045,103.065,182318567.0
2006-04-20 20:09:00,103.06,103.074,103.06,103.065,126031558.0
2006-04-20 20:10:00,103.075,103.085,103.074,103.085,33664923.0
2006-04-20 20:11:00,103.085,103.085,103.083,103.083,19225501.0
2006-04-20 20:12:00,103.09,103.09,103.085,103.085,26985825.0
2006-04-20 20:13:00,103.09,103.09,103.063,103.08,12961942.0
2006-04-20 20:14:00,103.08,103.08,103.08,103.08,973043.0
2006-04-20 20:15:00,103.075,103.08,103.065,103.08,13907068.0
2006-04-20 20:16:00,103.062,103.081,103.062,103.065,27407843.0
2006-04-20 20:17:00,103.067,103.077,103.063,103.075,92788007.0
2006-04-20 20:18:00,103.075,103.08,103.064,103.08,181449405.0
2006-04-20 20:19:00,103.08,103.08,103.075,103.075,85882698.0
2006-04-20 20:20:00,103.05,103.063,103.05,103.063,2084460.0
2006-04-20 20:21:00,103.057,103.065,103.057,103.06,39391093.0
2006-04-20 20:22:00,103.06,103.06,103.058,103.058,5215604.0
2006-04-20 20:23:00,103.065,103.085,103.065,103.085,24708892.0
2006-04-20 20:24:00,103.085,103.1,103.078,103.1,67938016.0
2006-04-20 20:25:00,103.1,103.125,103.1,103.125,112285812.0
2006-04-20 20:26:00,103.125,103.125,103.105,103.105,76722702.0
2006-04-20 20:27:00,103.103,103.105,103.103,103.105,13165407.0
2006-04-20 20:28:00,103.103,103.103,103.09,103.09,56208608.0
2006-04-20 20:29:00,103.083,103.115,103.083,103.115,89219085.0
2006-04-20 20:30:00,103.115,103.125,103.115,103.115,194063973.0
2006-04-20 20:31:00,103.11,103.121,103.11,103.11,121838322.0
2006-04-20 20:32:00,103.103,103.12,103.103,103.115,74613889.0
2006-04-20 20:33:00,103.11,103.11,103.1,103.105,67723221.0
2006-04-20 20:34:00,103.115,103.115,103.097,103.097,97273533.0
2006-04-20 20:35:00,103.06,103.115,103.06,103.115,264303407.0
2006-04-20 20:36:00,103.105,103.11,103.1,103.11,39525827.0
2006-04-20 20:37:00,103.11,103.12,103.11,103.11,14038059.0
2006-04-20 20:38:00,103.11,103.125,103.11,103.11,186695012.0
2006-04-20 20:39:00,103.11,103.128,103.11,103.12,159253922.0
2006-04-20 20:40:00,103.12,103.12,103.095,103.095,10978053.0
2006-04-20 20:41:00,103.093,103.105,103.087,103.1,29094580.0
2006-04-20 20:42:00,103.093,103.105,103.087,103.095,248646535.0
2006-04-20 20:43:00,103.093,103.1,103.085,103.085,48865034.0
2006-04-20 20:44:00,103.085,103.1,103.085,103.1,35703468.0
2006-04-20 20:45:00,103.095,103.1,103.09,103.095,79907951.0
2006-04-20 20:46:00,103.092,103.1,103.085,103.097,51960074.0
2006-04-20 20:47:00,103.1,103.1,103.085,103.1,38918476.0
2006-04-20 20:48:00,103.093,103.1,103.08,103.1,24019899.0
2006-04-20 20:49:00,103.09,103.1,103.085,103.085,53945702.0
2006-04-20 20:50:00,103.1,103.1,103.05,103.09,38288125.0
2006-04-20 20:51:00,103.09,103.09,103.065,103.085,49697809.0
2006-04-20 20:52:00,103.08,103.12,103.08,103.097,84481146.0
2006-04-20 20:53:00,103.1,103.1,103.09,103.09,53596313.0
2006-04-20 20:54:00,103.085,103.09,103.075,103.077,42982566.0
2006-04-20 20:55:00,103.09,103.095,103.045,103.082,89173988.0
2006-04-20 20:56:00,103.09,103.09,103.08,103.085,69872857.0
2006-04-20 20:57:00,103.088,103.112,103.088,103.11,38313274.0
2006-04-20 20:58:00,103.12,103.14,103.12,103.14,59792052.0
2006-04-20 20:59:00,103.135,103.137,103.12,103.125,25320732.0
2006-04-20 21:00:00,103.125,103.13,103.095,103.095,50028842.0
2006-04-20 21:01:00,103.085,103.109,103.085,103.1,38852333.0
2006-04-20 21:02:00,103.095,103.112,103.095,103.1,153888789.0
2006-04-20 21:03:00,103.105,103.108,103.098,103.105,48257074.0
2006-04-20 21:04:00,103.11,103.11,103.09,103.09,133766011.0
2006-04-20 21:05:00,103.1,103.1,103.09,103.095,36636010.0
2006-04-20 21:06:00,103.1,103.1,103.065,103.065,7380570.0
2006-04-20 21:07:00,103.07,103.085,103.07,103.085,47695323.0
2006-04-20 21:08:00,103.088,103.1,103.075,103.075,58475209.0
2006-04-20 21:09:00,103.075,103.09,103.075,103.08,57102098.0
2006-04-20 21:10:00,103.072,103.08,103.07,103.075,30150629.0
2006-04-20 21:11:00,103.077,103.085,103.067,103.075,146357361.0
2006-04-20 21:12:00,103.05,103.085,103.05,103.065,67363898.0
2006-04-20 21:13:00,103.075,103.075,103.06,103.075,51432299.0
2006-04-20 21:14:00,103.08,103.08,103.063,103.063,13021013.0
2006-04-20 21:15:00,103.07,103.07,103.05,103.05,33200810.0
2006-04-20 21:16:00,103.045,103.045,103.03,103.03,13353282.0
2006-04-20 21:17:00,103.025,103.055,103.01,103.025,123971577.0
2006-04-20 21:18:00,103.017,103.02,103.01,103.015,17739444.0
2006-04-20 21:19:00,103.02,103.025,103.013,103.025,26705583.0
2006-04-20 21:20:00,103.01,103.02,103.01,103.02,189281391.0
2006-04-20 21:21:00,103.013,103.025,103.007,103.01,68228618.0
2006-04-20 21:22:00,103.02,103.02,103.01,103.015,48698735.0
2006-04-20 21:23:00,103.015,103.05,103.015,103.05,15757624.0
2006-04-20 21:24:00,103.043,103.08,103.043,103.08,18458105.0
2006-04-20 21:25:00,103.085,103.092,103.057,103.057,93544056.0
2006-04-20 21:26:00,103.07,103.07,103.055,103.065,30834578.0
2006-04-20 21:27:00,103.07,103.086,103.07,103.085,52777272.0
2006-04-20 21:28:00,103.085,103.085,103.07,103.08,85384921.0
2006-04-20 21:29:00,103.082,103.093,103.077,103.09,154744610.0
2006-04-20 21:30:00,103.083,103.084,103.079,103.08,16409001.0
2006-04-20 21:31:00,103.08,103.095,103.07,103.095,24299602.0
2006-04-20 21:32:00,103.09,103.09,103.07,103.087,70592856.0
2006-04-20 21:33:00,103.06,103.095,103.06,103.077,53013649.0
2006-04-20 21:34:00,103.075,103.085,103.037,103.075,215630896.0
2006-04-20 21:35:00,103.075,103.075,103.064,103.065,35135264.0
2006-04-20 21:36:00,103.06,103.072,103.06,103.06,246230591.0
2006-04-20 21:37:00,103.053,103.06,103.04,103.05,76968815.0
2006-04-20 21:38:00,103.06,103.075,103.055,103.055,58327626.0
2006-04-20 21:39:00,103.055,103.055,103.048,103.048,50320069.0
2006-04-20 21:40:00,103.05,103.062,103.05,103.06,63191338.0
2006-04-20 21:41:00,103.063,103.063,103.038,103.038,321740338.0
2006-04-20 21:42:00,103.05,103.055,103.045,103.055,68097770.0
2006-04-20 21:43:00,103.045,103.059,103.045,103.05,28630186.0
2006-04-20 21:44:00,103.05,103.05,103.025,103.025,41894986.0
2006-04-20 21:45:00,103.023,103.04,103.023,103.04,57604622.0
2006-04-20 21:46:00,103.04,103.07,103.04,103.07,39307592.0
2006-04-20 21:47:00,103.06,103.062,103.05,103.06,159248225.0
2006-04-20 21:48:00,103.065,103.07,103.05,103.05,57145997.0
2006-04-20 21:49:00,103.05,103.068,103.05,103.055,26428134.0
2006-04-20 21:50:00,103.053,103.065,103.045,103.058,82931371.0
2006-04-20 21:51:00,103.058,103.065,103.047,103.047,29071422.0
2006-04-20 21:52:00,103.06,103.085,103.06,103.073,75706226.0
2006-04-20 21:53:00,103.073,103.073,103.045,103.063,32677379.0
2006-04-20 21:54:00,103.065,103.082,103.065,103.075,183095485.0
2006-04-20 21:55:00,103.08,103.08,103.057,103.065,50331288.0
2006-04-20 21:56:00,103.062,103.09,103.062,103.073,53469883.0
2006-04-20 21:57:00,103.078,103.088,103.064,103.075,184286788.0
2006-04-20 21:58:00,103.075,103.105,103.075,103.105,43885294.0
2006-04-20 21:59:00,103.1,103.115,103.092,103.115,130042320.0
2006-04-20 22:00:00,103.103,103.11,103.1,103.105,120939059.0
2006-04-20 22:01:00,103.095,103.125,103.095,103.125,47758436.0
2006-04-20 22:02:00,103.12,103.14,103.12,103.125,78263798.0
2006-04-20 22:03:00,103.135,103.145,103.115,103.115,63902187.0
2006-04-20 22:04:00,103.11,103.125,103.11,103.115,355577461.0
2006-04-20 22:05:00,103.11,103.146,103.085,103.13,83412197.0
2006-04-20 22:06:00,103.13,103.13,103.11,103.11,50476129.0
2006-04-20 22:07:00,103.12,103.136,103.114,103.12,231134773.0
2006-04-20 22:08:00,103.11,103.12,103.11,103.11,290782299.0
2006-04-20 22:09:00,103.12,103.12,103.108,103.113,47101384.0
2006-04-20 22:10:00,103.117,103.12,103.105,103.113,15287824.0
2006-04-20 22:11:00,103.108,103.125,103.1,103.125,90547271.0
2006-04-20 22:12:00,103.125,103.135,103.113,103.12,35573985.0
2006-04-20 22:13:00,103.117,103.117,103.063,103.063,52595155.0
2006-04-20 22:14:00,103.07,103.07,103.018,103.055,657678604.0
2006-04-20 22:15:00,103.06,103.06,103.02,103.02,171533568.0
2006-04-20 22:16:00,103.015,103.02,102.997,103.02,131975019.0
2006-04-20 22:17:00,103.015,103.033,102.98,103.025,66593134.0
2006-04-20 22:18:00,103.025,103.03,102.985,102.985,74398201.0
2006-04-20 22:19:00,103.025,103.035,103.018,103.03,222674654.0
2006-04-20 22:20:00,103.03,103.06,103.03,103.06,189763666.0
2006-04-20 22:21:00,103.055,103.06,103.047,103.055,160493230.0
2006-04-20 22:22:00,103.06,103.067,103.034,103.035,19377436.0
2006-04-20 22:23:00,103.035,103.04,103.027,103.038,241302937.0
2006-04-20 22:24:00,103.04,103.055,103.039,103.055,100322338.0
2006-04-20 22:25:00,103.055,103.1,103.055,103.08,69656663.0
2006-04-20 22:26:00,103.075,103.105,103.075,103.1,91416297.0
2006-04-20 22:27:00,103.095,103.105,103.087,103.1,77234971.0
2006-04-20 22:28:00,103.1,103.12,103.095,103.12,83077394.0
2006-04-20 22:29:00,103.115,103.147,103.088,103.132,112268558.0
2006-04-20 22:30:00,103.135,103.14,103.128,103.128,73898865.0
2006-04-20 22:31:00,103.135,103.145,103.127,103.135,56210839.0
2006-04-20 22:32:00,103.135,103.145,103.115,103.14,29789381.0
2006-04-20 22:33:00,103.135,103.162,103.135,103.153,153361664.0
2006-04-20 22:34:00,103.16,103.16,103.14,103.14,44275041.0
2006-04-20 22:35:00,103.135,103.148,103.117,103.135,33221253.0
2006-04-20 22:36:00,103.14,103.14,103.13,103.14,139203199.0
2006-04-20 22:37:00,103.135,103.14,103.127,103.132,241592770.0
2006-04-20 22:38:00,103.13,103.161,103.13,103.14,126623246.0
2006-04-20 22:39:00,103.15,103.157,103.144,103.153,164405075.0
2006-04-20 22:40:00,103.152,103.152,103.135,103.135,47959966.0
2006-04-20 22:41:00,103.13,103.16,103.1,103.16,134321882.0
2006-04-20 22:42:00,103.163,103.179,103.145,103.145,145227161.0
2006-04-20 22:43:00,103.137,103.17,103.137,103.17,275845914.0
2006-04-20 22:44:00,103.165,103.168,103.152,103.16,106567528.0
2006-04-20 22:45:00,103.165,103.165,103.113,103.165,62629617.0
2006-04-20 22:46:00,103.17,103.177,103.153,103.157,100301024.0
2006-04-20 22:47:00,103.16,103.16,103.132,103.142,106350996.0
2006-04-20 22:48:00,103.15,103.168,103.15,103.165,78178718.0
2006-04-20 22:49:00,103.17,103.18,103.16,103.18,135422321.0
2006-04-20 22:50:00,103.18,103.185,103.17,103.17,42153527.0
2006-04-20 22:51:00,103.18,103.18,103.168,103.175,28992850.0
2006-04-20 22:52:00,103.17,103.18,103.165,103.175,82465457.0
2006-04-20 22:53:00,103.165,103.186,103.165,103.175,62100393.0
2006-04-20 22:54:00,103.175,103.18,103.17,103.175,251370543.0
2006-04-20 22:55:00,103.18,103.18,103.17,103.173,99799191.0
2006-04-20 22:56:00,103.18,103.185,103.175,103.175,156413851.0
2006-04-20 22:57:00,103.17,103.2,103.155,103.2,127531227.0
2006-04-20 22:58:00,103.19,103.194,103.17,103.17,432116794.0
2006-04-20 22:59:00,103.18,103.189,103.134,103.183,305077681.0
2006-04-20 23:00:00,103.183,103.195,103.18,103.185,14544259.0
2006-04-20 23:33:00,103.19,103.19,103.015,103.015,29241271.0
2006-04-20 23:34:00,102.995,103.01,102.995,103.01,39155091.0
2006-04-20 23:35:00,103.015,103.015,103.005,103.007,17184327.0
2006-04-20 23:36:00,103.003,103.01,102.955,103.01,41442837.0
2006-04-20 23:37:00,103.005,103.025,103.005,103.025,205594603.0
2006-04-20 23:38:00,103.025,103.03,103.0,103.03,71008320.0
2006-04-20 23:39:00,103.03,103.03,103.02,103.03,115092812.0
2006-04-20 23:40:00,103.025,103.03,103.025,103.025,205396422.0
2006-04-20 23:41:00,103.03,103.046,103.027,103.03,32307108.0
2006-04-20 23:42:00,103.033,103.037,103.033,103.035,121264129.0
2006-04-20 23:43:00,103.04,103.045,102.985,103.035,73378006.0
2006-04-20 23:44:00,103.035,103.04,103.032,103.032,43668091.0
2006-04-20 23:45:00,103.035,103.045,103.03,103.03,71058215.0
2006-04-20 23:46:00,103.04,103.045,103.025,103.025,49454894.0
2006-04-20 23:47:00,103.035,103.045,103.03,103.032,58578424.0
2006-04-20 23:48:00,103.04,103.045,103.033,103.045,66022224.0
2006-04-20 23:49:00,103.04,103.045,103.03,103.035,61156933.0
2006-04-20 23:50:00,103.03,103.045,103.03,103.035,98942883.0
2006-04-20 23:51:00,103.03,103.04,103.023,103.04,94384980.0
2006-04-20 23:52:00,103.033,103.036,103.02,103.035,30581210.0
2006-04-20 23:53:00,103.04,103.04,103.02,103.02,173314045.0
2006-04-20 23:54:00,103.025,103.035,103.017,103.017,72475777.0
2006-04-20 23:55:00,103.025,103.025,102.997,102.997,18857204.0
2006-04-20 23:56:00,103.0,103.015,103.0,103.015,52911617.0
2006-04-20 23:57:00,103.01,103.01,103.0,103.005,128804558.0
2006-04-20 23:58:00,103.0,103.015,103.0,103.003,28811173.0
2006-04-20 23:59:00,103.002,103.01,102.998,103.0,91599745.0
2006-04-21 00:00:00,103.0,103.015,102.997,103.005,121534882.0
2006-04-21 00:01:00,103.003,103.014,102.99,102.99,37824622.0
2006-04-21 00:02:00,102.998,102.998,102.97,102.97,77151769.0
2006-04-21 00:03:00,102.963,102.97,102.96,102.965,27321109.0
2006-04-21 00:04:00,102.97,102.97,102.96,102.965,50468464.0
2006-04-21 00:05:00,102.97,102.97,102.955,102.963,41776114.0
2006-04-21 00:06:00,102.97,102.97,102.963,102.965,55484418.0
2006-04-21 00:07:00,102.97,102.975,102.96,102.965,74800513.0
2006-04-21 00:08:00,102.97,102.97,102.962,102.965,12450848.0
2006-04-21 00:09:00,102.958,102.97,102.92,102.92,55838693.0
2006-04-21 00:10:00,102.97,102.97,102.946,102.947,52888108.0
2006-04-21 00:11:00,102.945,102.98,102.945,102.97,24366610.0
2006-04-21 00:12:00,102.97,102.98,102.962,102.98,102803718.0
2006-04-21 00:13:00,102.97,102.98,102.97,102.975,60794601.0
2006-04-21 00:14:00,102.977,103.005,102.977,103.005,105380444.0
2006-04-21 00:15:00,103.002,103.04,103.002,103.015,39767194.0
2006-04-21 00:16:00,103.02,103.02,103.005,103.02,74551652.0
2006-04-21 00:17:00,103.01,103.02,103.01,103.015,13589214.0
2006-04-21 00:18:00,103.02,103.02,102.98,102.98,82353261.0
2006-04-21 00:19:00,102.985,103.01,102.985,103.01,32086935.0
2006-04-21 00:20:00,103.015,103.015,102.993,102.995,94649667.0
2006-04-21 00:21:00,102.99,103.02,102.99,103.02,138560083.0
2006-04-21 00:22:00,103.015,103.025,103.015,103.025,52198369.0
2006-04-21 00:23:00,103.02,103.022,103.015,103.015,23641947.0
2006-04-21 00:24:00,103.005,103.01,102.965,102.965,69433678.0
2006-04-21 00:25:00,102.997,103.01,102.997,103.0,175588192.0
2006-04-21 00:26:00,102.995,103.0,102.99,103.0,40178616.0
2006-04-21 00:27:00,103.005,103.035,103.005,103.028,49243219.0
2006-04-21 00:28:00,103.025,103.045,103.02,103.02,7060073.0
2006-04-21 00:29:00,103.01,103.04,103.002,103.002,89999743.0
2006-04-21 00:30:00,102.997,103.01,102.995,102.995,84688299.0
2006-04-21 00:31:00,103.0,103.01,102.975,103.01,140610574.0
2006-04-21 00:32:00,103.018,103.02,103.01,103.01,63651858.0
2006-04-21 00:33:00,103.005,103.012,103.005,103.008,117933760.0
2006-04-21 00:34:00,103.015,103.015,103.015,103.015,45645939.0
2006-04-21 00:35:00,103.025,103.047,103.025,103.04,73052002.0
2006-04-21 00:36:00,103.03,103.04,103.027,103.035,128161974.0
2006-04-21 00:37:00,103.035,103.04,103.033,103.033,76845432.0
2006-04-21 00:38:00,103.03,103.05,103.027,103.05,153532211.0
2006-04-21 00:39:00,103.043,103.065,103.039,103.065,91408776.0
2006-04-21 00:40:00,103.01,103.097,103.01,103.035,139658366.0
2006-04-21 00:41:00,103.05,103.05,103.03,103.03,80792117.0
2006-04-21 00:42:00,103.025,103.03,103.018,103.02,25969361.0
2006-04-21 00:43:00,103.035,103.046,103.0,103.005,46840510.0
2006-04-21 00:44:00,103.015,103.015,102.987,102.987,76680922.0
2006-04-21 00:45:00,102.995,103.013,102.995,103.005,8447048.0
2006-04-21 00:46:00,103.0,103.018,102.992,102.992,27116027.0
2006-04-21 00:47:00,102.995,102.995,102.985,102.99,81345593.0
2006-04-21 00:48:00,103.0,103.0,102.99,102.99,57262249.0
2006-04-21 00:49:00,103.0,103.003,102.988,103.0,20972859.0
2006-04-21 00:50:00,102.995,103.005,102.99,102.99,24766641.0
2006-04-21 00:51:00,103.0,103.005,102.988,103.0,33723812.0
2006-04-21 00:52:00,103.0,103.0,102.985,103.0,233689071.0
2006-04-21 00:53:00,103.0,103.0,102.97,102.97,61116741.0
2006-04-21 00:54:00,102.975,102.989,102.97,102.973,44972872.0
2006-04-21 00:55:00,102.98,102.985,102.978,102.985,25163668.0
2006-04-21 00:56:00,102.985,102.988,102.975,102.975,109678323.0
2006-04-21 00:57:00,102.973,102.98,102.95,102.978,188123681.0
2006-04-21 00:58:00,102.98,102.98,102.945,102.98,141656686.0
2006-04-21 00:59:00,102.975,102.975,102.957,102.957,25116622.0
2006-04-21 01:00:00,102.96,102.96,102.95,102.952,28873206.0
2006-04-21 01:01:00,102.96,102.979,102.923,102.963,125152988.0
2006-04-21 01:02:00,102.965,102.98,102.965,102.977,91092395.0
2006-04-21 01:03:00,102.99,102.99,102.974,102.977,61522286.0
2006-04-21 01:04:00,102.975,102.981,102.955,102.955,70739190.0
2006-04-21 01:05:00,102.952,102.963,102.922,102.94,131967982.0
2006-04-21 01:06:00,102.93,102.95,102.925,102.925,39183228.0
2006-04-21 01:07:00,102.925,102.937,102.925,102.932,6090146.0
2006-04-21 01:08:00,102.935,102.94,102.924,102.94,39819967.0
2006-04-21 01:09:00,102.935,102.956,102.925,102.943,68825683.0
2006-04-21 01:10:00,102.948,102.963,102.948,102.96,120454904.0
2006-04-21 01:11:00,102.958,102.964,102.958,102.96,55808287.0
2006-04-21 01:12:00,102.95,102.96,102.95,102.955,65395390.0
2006-04-21 01:13:00,102.955,102.96,102.93,102.93,26616067.0
2006-04-21 01:14:00,102.955,102.97,102.955,102.965,86520493.0
2006-04-21 01:15:00,102.96,102.965,102.945,102.96,47939057.0
2006-04-21 01:16:00,102.96,102.96,102.89,102.95,25569332.0
2006-04-21 01:17:00,102.945,102.96,102.945,102.96,20688464.0
2006-04-21 01:18:00,102.965,102.965,102.96,102.965,48735802.0
2006-04-21 01:19:00,102.95,102.96,102.95,102.95,79848876.0
2006-04-21 01:20:00,102.96,102.96,102.95,102.96,26026811.0
2006-04-21 01:21:00,102.96,102.96,102.93,102.945,165212058.0
2006-04-21 01:22:00,102.945,102.95,102.934,102.95,8818412.0
2006-04-21 01:23:00,102.938,102.96,102.938,102.96,46166409.0
2006-04-21 01:24:00,102.96,102.97,102.955,102.97,28431068.0
2006-04-21 01:25:00,102.97,102.98,102.955,102.98,10380344.0
2006-04-21 01:26:00,102.98,102.98,102.897,102.932,11613858.0
2006-04-21 01:27:00,102.93,102.948,102.93,102.935,135713269.0
2006-04-21 01:28:00,102.937,102.94,102.93,102.93,53615042.0
2006-04-21 01:29:00,102.935,102.951,102.935,102.945,60327221.0
2006-04-21 01:30:00,102.95,102.95,102.935,102.94,60191131.0
2006-04-21 01:31:00,102.935,102.94,102.93,102.93,48208569.0
2006-04-21 01:32:00,102.94,102.94,102.933,102.933,126220969.0
2006-04-21 01:33:00,102.925,102.94,102.925,102.935,68731975.0
2006-04-21 01:34:00,102.925,102.935,102.92,102.935,40614667.0
2006-04-21 01:35:00,102.94,102.95,102.933,102.95,72740135.0
2006-04-21 01:36:00,102.945,102.95,102.937,102.945,52334404.0
2006-04-21 01:37:00,102.945,102.947,102.94,102.94,25749588.0
2006-04-21 01:38:00,102.945,102.95,102.94,102.94,34544390.0
2006-04-21 01:39:00,102.955,102.955,102.938,102.945,30428251.0
2006-04-21 01:40:00,102.942,102.962,102.942,102.962,132770458.0
2006-04-21 01:41:00,102.965,102.975,102.965,102.975,67315295.0
2006-04-21 01:42:00,102.98,102.995,102.978,102.985,34412674.0
2006-04-21 01:43:00,102.985,102.995,102.98,102.99,26291226.0
2006-04-21 01:44:00,102.98,103.013,102.98,102.998,92587152.0
2006-04-21 01:45:00,103.01,103.01,102.997,102.997,176134064.0
2006-04-21 01:46:00,103.005,103.015,103.0,103.01,96706223.0
2006-04-21 01:47:00,103.01,103.02,102.97,103.01,46560651.0
2006-04-21 01:48:00,103.0,103.0,102.95,102.95,22558827.0
2006-04-21 01:49:00,102.995,103.0,102.96,102.995,160251576.0
2006-04-21 01:50:00,102.995,103.13,102.995,103.13,11226792.0
2006-04-21 01:51:00,103.125,103.125,103.055,103.065,18683167.0
2006-04-21 01:52:00,103.063,103.14,103.063,103.12,26221879.0
2006-04-21 01:53:00,103.112,103.135,103.1,103.1,77024949.0
2006-04-21 01:54:00,103.097,103.105,103.092,103.1,28528317.0
2006-04-21 01:55:00,103.105,103.105,103.063,103.063,8877184.0
2006-04-21 01:56:00,103.08,103.08,103.043,103.065,28897234.0
2006-04-21 01:57:00,103.065,103.095,103.06,103.06,45684896.0
2006-04-21 01:58:00,103.07,103.08,103.03,103.055,86071009.0
2006-04-21 01:59:00,103.052,103.065,103.05,103.05,143352849.0
2006-04-21 02:00:00,103.053,103.057,103.0,103.04,304377611.0
2006-04-21 02:01:00,103.03,103.046,103.03,103.04,445205856.0
2006-04-21 02:02:00,103.05,103.09,103.05,103.09,116371229.0
2006-04-21 02:03:00,103.095,103.107,103.095,103.1,169701474.0
2006-04-21 02:04:00,103.093,103.102,103.088,103.09,101103426.0
2006-04-21 02:05:00,103.085,103.09,103.08,103.085,271048673.0
2006-04-21 02:06:00,103.085,103.086,103.065,103.065,63889295.0
2006-04-21 02:07:00,103.075,103.081,103.063,103.07,76096204.0
2006-04-21 02:08:00,103.075,103.09,103.071,103.09,31408135.0
2006-04-21 02:09:00,103.08,103.1,103.08,103.1,43128226.0
2006-04-21 02:10:00,103.1,103.1,103.071,103.09,136707371.0
2006-04-21 02:11:00,103.085,103.11,103.085,103.1,85675307.0
2006-04-21 02:12:00,103.092,103.112,103.092,103.1,111889529.0
2006-04-21 02:13:00,103.097,103.097,103.08,103.08,103938888.0
2006-04-21 02:14:00,103.075,103.105,103.045,103.105,65198439.0
2006-04-21 02:15:00,103.1,103.111,103.094,103.095,108864570.0
2006-04-21 02:16:00,103.1,103.104,103.074,103.077,294455498.0
2006-04-21 02:17:00,103.085,103.098,103.083,103.093,141312798.0
2006-04-21 02:18:00,103.09,103.096,103.04,103.08,148323634.0
2006-04-21 02:19:00,103.085,103.085,103.062,103.062,51321528.0
2006-04-21 02:20:00,103.063,103.077,103.058,103.07,154341979.0
2006-04-21 02:21:00,103.06,103.07,103.06,103.06,124850369.0
2006-04-21 02:22:00,103.062,103.075,103.045,103.045,226295209.0
2006-04-21 02:23:00,103.05,103.06,103.049,103.05,132196765.0
2006-04-21 02:24:00,103.045,103.066,103.042,103.055,36732920.0
2006-04-21 02:25:00,103.06,103.06,103.045,103.05,44199901.0
2006-04-21 02:26:00,103.043,103.053,103.035,103.035,150045660.0
2006-04-21 02:27:00,103.04,103.051,103.035,103.035,27470844.0
2006-04-21 02:28:00,103.035,103.045,103.027,103.035,56727054.0
2006-04-21 02:29:00,103.028,103.04,103.028,103.035,74091507.0
2006-04-21 02:30:00,103.032,103.055,103.004,103.055,107588461.0
2006-04-21 02:31:00,103.06,103.06,103.04,103.05,80221509.0
2006-04-21 02:32:00,103.05,103.085,103.05,103.085,73501113.0
2006-04-21 02:33:00,103.09,103.102,103.09,103.095,97708743.0
2006-04-21 02:34:00,103.1,103.105,103.09,103.095,77258942.0
2006-04-21 02:35:00,103.095,103.103,103.085,103.09,107584271.0
2006-04-21 02:36:00,103.088,103.09,103.077,103.085,243740339.0
2006-04-21 02:37:00,103.085,103.095,103.077,103.09,18017141.0
2006-04-21 02:38:00,103.085,103.085,103.055,103.065,153552648.0
2006-04-21 02:39:00,103.07,103.08,103.05,103.05,206377010.0
2006-04-21 02:40:00,103.05,103.068,103.045,103.055,204457486.0
2006-04-21 02:41:00,103.015,103.065,103.015,103.065,69969156.0
2006-04-21 02:42:00,103.065,103.092,103.037,103.085,70312673.0
2006-04-21 02:43:00,103.09,103.097,103.077,103.085,141406858.0
2006-04-21 02:44:00,103.09,103.1,103.085,103.1,168054831.0
2006-04-21 02:45:00,103.095,103.108,103.053,103.1,616554422.0
2006-04-21 02:46:00,103.093,103.097,103.076,103.097,47953278.0
2006-04-21 02:47:00,103.1,103.117,103.097,103.115,39399694.0
2006-04-21 02:48:00,103.115,103.138,103.105,103.138,94625634.0
2006-04-21 02:49:00,103.143,103.144,103.132,103.137,16063700.0
2006-04-21 02:50:00,103.133,103.15,103.129,103.15,48259617.0
2006-04-21 02:51:00,103.14,103.169,103.14,103.142,265433407.0
2006-04-21 02:52:00,103.15,103.162,103.12,103.14,221435882.0
2006-04-21 02:53:00,103.12,103.14,103.109,103.12,47754144.0
2006-04-21 02:54:00,103.12,103.141,103.086,103.13,78336026.0
2006-04-21 02:55:00,103.135,103.139,103.12,103.13,344785660.0
2006-04-21 02:56:00,103.135,103.145,103.13,103.145,58198715.0
2006-04-21 02:57:00,103.135,103.145,103.13,103.13,81152837.0
2006-04-21 02:58:00,103.135,103.135,103.105,103.105,49873054.0
2006-04-21 02:59:00,103.115,103.133,103.115,103.133,132652256.0
2006-04-21 03:00:00,103.145,103.145,103.1,103.1,139515416.0
2006-04-21 03:01:00,103.105,103.105,103.072,103.095,43519726.0
2006-04-21 03:02:00,103.095,103.105,103.086,103.088,204740352.0
2006-04-21 03:03:00,103.083,103.092,103.083,103.092,57162588.0
2006-04-21 03:04:00,103.095,103.1,103.085,103.1,51754537.0
2006-04-21 03:05:00,103.095,103.1,103.09,103.095,201447332.0
2006-04-21 03:06:00,103.093,103.1,103.085,103.093,31654925.0
2006-04-21 03:07:00,103.093,103.1,103.093,103.1,70766712.0
2006-04-21 03:08:00,103.087,103.105,103.087,103.098,31775520.0
2006-04-21 03:09:00,103.098,103.105,103.085,103.093,86377848.0
2006-04-21 03:10:00,103.095,103.105,103.093,103.1,25841531.0
2006-04-21 03:11:00,103.1,103.115,103.1,103.115,52966910.0
2006-04-21 03:12:00,103.11,103.12,103.1,103.12,146193179.0
2006-04-21 03:13:00,103.13,103.13,103.11,103.11,36829000.0
2006-04-21 03:14:00,103.11,103.115,103.11,103.113,62729631.0
2006-04-21 03:15:00,103.115,103.14,103.115,103.14,39493764.0
2006-04-21 03:16:00,103.14,103.14,103.085,103.085,30985050.0
2006-04-21 03:17:00,103.095,103.1,103.088,103.1,73794721.0
2006-04-21 03:18:00,103.088,103.1,103.088,103.093,351590360.0
2006-04-21 03:19:00,103.09,103.113,103.09,103.1,60222377.0
2006-04-21 03:20:00,103.098,103.105,103.098,103.105,51488867.0
2006-04-21 03:21:00,103.105,103.13,103.105,103.13,60732639.0
2006-04-21 03:22:00,103.12,103.13,103.11,103.123,71122543.0
2006-04-21 03:23:00,103.13,103.15,103.13,103.15,265391883.0
2006-04-21 03:24:00,103.155,103.155,103.125,103.125,33165248.0
2006-04-21 03:25:00,103.125,103.13,103.074,103.105,205793950.0
2006-04-21 03:26:00,103.107,103.12,103.08,103.08,49904595.0
2006-04-21 03:27:00,103.107,103.108,103.086,103.1,75670334.0
2006-04-21 03:28:00,103.105,103.105,103.087,103.1,24961071.0
2006-04-21 03:29:00,103.1,103.109,103.093,103.093,17256284.0
2006-04-21 03:30:00,103.1,103.122,103.1,103.122,157452796.0
2006-04-21 03:31:00,103.12,103.13,103.105,103.105,88591949.0
2006-04-21 03:32:00,103.105,103.11,103.1,103.11,58003380.0
2006-04-21 03:33:00,103.105,103.11,103.102,103.11,29674315.0
2006-04-21 03:34:00,103.097,103.12,103.097,103.105,92764831.0
2006-04-21 03:35:00,103.1,103.123,103.1,103.123,16822917.0
2006-04-21 03:36:00,103.13,103.132,103.12,103.125,15889509.0
2006-04-21 03:37:00,103.125,103.13,103.12,103.13,51851294.0
2006-04-21 03:38:00,103.12,103.127,103.117,103.123,64671674.0
2006-04-21 03:39:00,103.13,103.13,103.116,103.12,180491462.0
2006-04-21 03:40:00,103.123,103.15,103.123,103.15,24284425.0
2006-04-21 03:41:00,103.145,103.145,103.136,103.137,19089040.0
2006-04-21 03:42:00,103.145,103.145,103.114,103.115,136622853.0
2006-04-21 03:43:00,103.12,103.135,103.12,103.135,14281583.0
2006-04-21 03:44:00,103.14,103.14,103.125,103.13,31908516.0
2006-04-21 03:45:00,103.123,103.135,103.123,103.13,14235281.0
2006-04-21 03:46:00,103.125,103.135,103.118,103.125,55173029.0
2006-04-21 03:47:00,103.115,103.144,103.09,103.09,69995739.0
2006-04-21 03:48:00,103.115,103.143,103.115,103.117,136336617.0
2006-04-21 03:49:00,103.115,103.125,103.102,103.102,27582681.0
2006-04-21 03:50:00,103.11,103.11,103.095,103.095,61705313.0
2006-04-21 03:51:00,103.095,103.095,103.088,103.088,63305412.0
2006-04-21 03:52:00,103.085,103.085,103.07,103.08,50907593.0
2006-04-21 03:53:00,103.075,103.09,103.07,103.09,6991162.0
2006-04-21 03:54:00,103.085,103.09,103.08,103.09,35942322.0
2006-04-21 03:55:00,103.08,103.09,103.08,103.09,143679921.0
2006-04-21 03:56:00,103.085,103.095,103.082,103.085,50335950.0
2006-04-21 03:57:00,103.08,103.095,103.075,103.075,142081793.0
2006-04-21 03:58:00,103.075,103.091,103.067,103.07,37009271.0
2006-04-21 03:59:00,103.075,103.095,103.06,103.095,49328378.0
2006-04-21 04:00:00,103.085,103.105,103.085,103.105,23084630.0
2006-04-21 04:01:00,103.11,103.123,103.09,103.12,55006486.0
2006-04-21 04:02:00,103.11,103.158,103.11,103.158,37724770.0
2006-04-21 04:03:00,103.155,103.155,103.14,103.14,66602666.0
2006-04-21 04:04:00,103.132,103.174,103.105,103.14,82294193.0
2006-04-21 04:05:00,103.127,103.141,103.124,103.125,45273400.0
2006-04-21 04:06:00,103.13,103.13,103.11,103.11,56210082.0
2006-04-21 04:07:00,103.107,103.12,103.1,103.1,86196457.0
2006-04-21 04:08:00,103.105,103.115,103.1,103.11,49982711.0
2006-04-21 04:09:00,103.11,103.11,103.065,103.11,35363559.0
2006-04-21 04:10:00,103.095,103.13,103.095,103.13,54446612.0
2006-04-21 04:11:00,103.14,103.14,103.133,103.133,26360731.0
2006-04-21 04:12:00,103.14,103.14,103.115,103.12,39579453.0
2006-04-21 04:13:00,103.117,103.127,103.113,103.122,50077172.0
2006-04-21 04:14:00,103.125,103.125,103.115,103.115,80487462.0
2006-04-21 04:15:00,103.12,103.12,103.105,103.105,32773514.0
2006-04-21 04:16:00,103.105,103.122,103.103,103.103,50948841.0
2006-04-21 04:17:00,103.105,103.115,103.097,103.103,274808291.0
2006-04-21 04:18:00,103.11,103.115,103.097,103.103,27277875.0
2006-04-21 04:19:00,103.105,103.115,103.102,103.11,10023789.0
2006-04-21 04:20:00,103.11,103.115,103.1,103.1,145053215.0
2006-04-21 04:21:00,103.1,103.12,103.1,103.12,190039712.0
2006-04-21 04:22:00,103.12,103.13,103.12,103.13,13197385.0
2006-04-21 04:23:00,103.13,103.145,103.13,103.145,40266732.0
2006-04-21 04:24:00,103.155,103.155,103.1,103.1,260013188.0
2006-04-21 04:25:00,103.137,103.155,103.137,103.155,100582705.0
2006-04-21 04:26:00,103.145,103.15,103.14,103.15,73468454.0
2006-04-21 04:27:00,103.155,103.155,103.142,103.143,78923090.0
2006-04-21 04:28:00,103.15,103.18,103.15,103.18,128399544.0
2006-04-21 04:29:00,103.185,103.195,103.175,103.175,198064878.0
2006-04-21 04:30:00,103.175,103.188,103.175,103.183,91235388.0
2006-04-21 04:31:00,103.19,103.19,103.173,103.173,52817713.0
2006-04-21 04:32:00,103.175,103.203,103.175,103.203,13270243.0
2006-04-21 04:33:00,103.205,103.205,103.195,103.195,73468070.0
2006-04-21 04:34:00,103.195,103.21,103.192,103.21,119529286.0
2006-04-21 04:35:00,103.21,103.21,103.174,103.175,62208605.0
2006-04-21 04:36:00,103.175,103.175,103.175,103.175,16547684.0
2006-04-21 04:37:00,103.168,103.17,103.168,103.17,5285371.0
2006-04-21 04:38:00,103.17,103.183,103.17,103.177,37825131.0
2006-04-21 04:39:00,103.183,103.183,103.15,103.15,2247638.0
2006-04-21 04:40:00,103.175,103.19,103.175,103.19,86227607.0
2006-04-21 04:41:00,103.19,103.19,103.19,103.19,3584114.0
2006-04-21 04:42:00,103.185,103.21,103.165,103.177,101285894.0
2006-04-21 04:43:00,103.175,103.175,103.165,103.172,28886851.0
2006-04-21 04:44:00,103.18,103.18,103.175,103.175,9852999.0
2006-04-21 04:45:00,103.18,103.18,103.18,103.18,958663.0
2006-04-21 04:46:00,103.18,103.18,103.18,103.18,1999825.0
2006-04-21 04:47:00,103.175,103.18,103.175,103.18,24759910.0
2006-04-21 04:48:00,103.173,103.175,103.173,103.175,20337988.0
2006-04-21 04:49:00,103.175,103.195,103.175,103.195,36929490.0
2006-04-21 04:50:00,103.185,103.191,103.179,103.18,122718169.0
2006-04-21 04:51:00,103.185,103.2,103.185,103.185,183142709.0
2006-04-21 04:52:00,103.195,103.21,103.193,103.21,4017738.0
2006-04-21 04:53:00,103.203,103.203,103.178,103.178,30766696.0
2006-04-21 04:54:00,103.19,103.195,103.175,103.175,43678770.0
2006-04-21 04:55:00,103.18,103.182,103.18,103.182,19073348.0
2006-04-21 04:56:00,103.18,103.185,103.18,103.185,220830132.0
2006-04-21 04:57:00,103.185,103.185,103.182,103.182,7212316.0
2006-04-21 04:58:00,103.18,103.18,103.14,103.14,18989829.0
2006-04-21 04:59:00,103.19,103.195,103.175,103.175,130282285.0
2006-04-21 05:00:00,103.18,103.18,103.165,103.17,73856618.0
2006-04-21 05:01:00,103.18,103.18,103.175,103.18,50715482.0
2006-04-21 05:02:00,103.175,103.195,103.13,103.17,89877063.0
2006-04-21 05:03:00,103.18,103.185,103.173,103.18,57336614.0
2006-04-21 05:04:00,103.175,103.185,103.167,103.175,60086801.0
2006-04-21 05:05:00,103.17,103.185,103.17,103.175,70580989.0
2006-04-21 05:06:00,103.177,103.185,103.172,103.18,20765724.0
2006-04-21 05:07:00,103.17,103.18,103.17,103.173,27720105.0
2006-04-21 05:08:00,103.175,103.18,103.165,103.175,51101028.0
2006-04-21 05:09:00,103.172,103.187,103.172,103.18,103361920.0
2006-04-21 05:10:00,103.19,103.193,103.169,103.175,13275709.0
2006-04-21 05:11:00,103.175,103.18,103.16,103.17,80957683.0
2006-04-21 05:12:00,103.175,103.19,103.17,103.17,60910343.0
2006-04-21 05:13:00,103.175,103.205,103.16,103.175,37638165.0
2006-04-21 05:14:00,103.175,103.19,103.175,103.185,35459306.0
2006-04-21 05:15:00,103.183,103.187,103.177,103.185,37831931.0
2006-04-21 05:16:00,103.18,103.19,103.18,103.185,154341595.0
2006-04-21 05:17:00,103.185,103.19,103.175,103.19,68118321.0
2006-04-21 05:18:00,103.145,103.195,103.145,103.19,65157791.0
2006-04-21 05:19:00,103.19,103.2,103.185,103.2,83709168.0
2006-04-21 05:20:00,103.192,103.196,103.182,103.185,61169831.0
2006-04-21 05:21:00,103.2,103.205,103.155,103.195,171940096.0
2006-04-21 05:22:00,103.195,103.205,103.192,103.205,75360679.0
2006-04-21 05:23:00,103.2,103.215,103.2,103.21,148149872.0
2006-04-21 05:24:00,103.21,103.215,103.205,103.205,19470412.0
2006-04-21 05:25:00,103.2,103.205,103.2,103.205,145353769.0
2006-04-21 05:26:00,103.21,103.215,103.202,103.205,168949649.0
2006-04-21 05:27:00,103.205,103.207,103.19,103.19,121681553.0
2006-04-21 05:28:00,103.188,103.195,103.18,103.18,157587152.0
2006-04-21 05:29:00,103.185,103.195,103.18,103.18,12836303.0
2006-04-21 05:30:00,103.19,103.205,103.19,103.193,52279214.0
2006-04-21 05:31:00,103.19,103.205,103.185,103.185,53096973.0
2006-04-21 05:32:00,103.185,103.195,103.178,103.18,208630090.0
2006-04-21 05:33:00,103.19,103.19,103.16,103.16,46176988.0
2006-04-21 05:34:00,103.19,103.198,103.185,103.185,51499351.0
2006-04-21 05:35:00,103.182,103.21,103.182,103.21,91779068.0
2006-04-21 05:36:00,103.215,103.215,103.203,103.21,16382485.0
2006-04-21 05:37:00,103.203,103.215,103.203,103.215,42638463.0
2006-04-21 05:38:00,103.21,103.215,103.2,103.203,72491199.0
2006-04-21 05:39:00,103.21,103.215,103.202,103.205,136886438.0
2006-04-21 05:40:00,103.203,103.205,103.165,103.203,61609463.0
2006-04-21 05:41:00,103.2,103.21,103.197,103.205,118891284.0
2006-04-21 05:42:00,103.198,103.218,103.198,103.215,35680082.0
2006-04-21 05:43:00,103.22,103.22,103.202,103.205,58249822.0
2006-04-21 05:44:00,103.205,103.21,103.205,103.207,156323730.0
2006-04-21 05:45:00,103.21,103.22,103.2,103.22,83297315.0
2006-04-21 05:46:00,103.215,103.233,103.215,103.225,54160123.0
2006-04-21 05:47:00,103.22,103.235,103.22,103.235,326932331.0
2006-04-21 05:48:00,103.235,103.24,103.235,103.24,33260018.0
2006-04-21 05:49:00,103.235,103.238,103.223,103.23,31674675.0
2006-04-21 05:50:00,103.185,103.23,103.185,103.23,56435860.0
2006-04-21 05:51:00,103.23,103.235,103.22,103.22,44181375.0
2006-04-21 05:52:00,103.223,103.235,103.217,103.225,31200504.0
2006-04-21 05:53:00,103.23,103.23,103.218,103.22,21670975.0
2006-04-21 05:54:00,103.225,103.24,103.225,103.238,59146316.0
2006-04-21 05:55:00,103.245,103.245,103.225,103.225,53519249.0
2006-04-21 05:56:00,103.22,103.23,103.22,103.22,98062188.0
2006-04-21 05:57:00,103.22,103.232,103.21,103.21,38433978.0
2006-04-21 05:58:00,103.213,103.22,103.21,103.215,44584185.0
2006-04-21 05:59:00,103.215,103.22,103.21,103.21,62662523.0
2006-04-21 06:00:00,103.22,103.22,103.21,103.22,65394610.0
2006-04-21 06:01:00,103.217,103.22,103.21,103.21,87809785.0
2006-04-21 06:02:00,103.21,103.225,103.19,103.217,78660674.0
2006-04-21 06:03:00,103.215,103.225,103.207,103.212,38395621.0
2006-04-21 06:04:00,103.208,103.22,103.208,103.22,22257098.0
2006-04-21 06:05:00,103.21,103.22,103.21,103.215,55298170.0
2006-04-21 06:06:00,103.215,103.225,103.215,103.22,22644619.0
2006-04-21 06:07:00,103.213,103.23,103.213,103.22,32638293.0
2006-04-21 06:08:00,103.23,103.23,103.215,103.225,94437118.0
2006-04-21 06:09:00,103.225,103.227,103.21,103.21,159032623.0
2006-04-21 06:10:00,103.22,103.23,103.215,103.215,72419437.0
2006-04-21 06:11:00,103.22,103.225,103.212,103.215,91385832.0
2006-04-21 06:12:00,103.22,103.229,103.212,103.225,30348770.0
2006-04-21 06:13:00,103.22,103.226,103.22,103.22,177606730.0
2006-04-21 06:14:00,103.225,103.228,103.218,103.228,33954891.0
2006-04-21 06:15:00,103.23,103.23,103.211,103.215,77799473.0
2006-04-21 06:16:00,103.213,103.228,103.213,103.223,137274789.0
2006-04-21 06:17:00,103.222,103.233,103.215,103.215,41099049.0
2006-04-21 06:18:00,103.21,103.22,103.21,103.213,215289832.0
2006-04-21 06:19:00,103.22,103.22,103.205,103.22,65669453.0
2006-04-21 06:20:00,103.22,103.225,103.175,103.19,64959410.0
2006-04-21 06:21:00,103.21,103.225,103.205,103.215,77358576.0
2006-04-21 06:22:00,103.215,103.226,103.215,103.223,19276434.0
2006-04-21 06:23:00,103.223,103.223,103.21,103.21,46763996.0
2006-04-21 06:24:00,103.2,103.21,103.2,103.205,32097208.0
2006-04-21 06:25:00,103.207,103.215,103.195,103.195,31878688.0
2006-04-21 06:26:00,103.215,103.215,103.187,103.19,42930558.0
2006-04-21 06:27:00,103.185,103.19,103.175,103.19,38655658.0
2006-04-21 06:28:00,103.185,103.197,103.183,103.183,15415367.0
2006-04-21 06:29:00,103.185,103.197,103.185,103.185,23834371.0
2006-04-21 06:30:00,103.195,103.195,103.18,103.19,32740952.0
2006-04-21 06:31:00,103.183,103.183,103.152,103.165,33190356.0
2006-04-21 06:32:00,103.16,103.175,103.16,103.165,114748069.0
2006-04-21 06:33:00,103.165,103.17,103.157,103.165,41321957.0
2006-04-21 06:34:00,103.16,103.165,103.15,103.165,70480070.0
2006-04-21 06:35:00,103.16,103.168,103.157,103.157,96952241.0
2006-04-21 06:36:00,103.165,103.185,103.155,103.167,69398262.0
2006-04-21 06:37:00,103.175,103.175,103.167,103.175,432399178.0
2006-04-21 06:38:00,103.18,103.18,103.167,103.175,44664990.0
2006-04-21 06:39:00,103.18,103.18,103.17,103.18,80763983.0
2006-04-21 06:40:00,103.177,103.185,103.17,103.175,118470041.0
2006-04-21 06:41:00,103.18,103.195,103.173,103.173,28290015.0
2006-04-21 06:42:00,103.18,103.18,103.17,103.17,38064608.0
2006-04-21 06:43:00,103.175,103.185,103.175,103.175,33282216.0
2006-04-21 06:44:00,103.175,103.18,103.167,103.175,20999066.0
2006-04-21 06:45:00,103.173,103.18,103.17,103.172,39930691.0
2006-04-21 06:46:00,103.17,103.18,103.167,103.175,103464192.0
2006-04-21 06:47:00,103.175,103.185,103.165,103.175,17805412.0
2006-04-21 06:48:00,103.18,103.19,103.17,103.19,57703694.0
2006-04-21 06:49:00,103.19,103.19,103.135,103.185,59739584.0
2006-04-21 06:50:00,103.185,103.19,103.183,103.19,57402867.0
2006-04-21 06:51:00,103.178,103.195,103.178,103.185,50353385.0
2006-04-21 06:52:00,103.185,103.185,103.135,103.135,6905814.0
2006-04-21 06:53:00,103.19,103.19,103.18,103.18,35353422.0
2006-04-21 06:54:00,103.16,103.195,103.16,103.195,89809845.0
2006-04-21 06:55:00,103.18,103.19,103.18,103.19,9369556.0
2006-04-21 06:56:00,103.19,103.19,103.182,103.19,47971158.0
2006-04-21 06:57:00,103.183,103.195,103.177,103.177,76814375.0
2006-04-21 06:58:00,103.185,103.19,103.178,103.185,73547344.0
2006-04-21 06:59:00,103.185,103.205,103.185,103.205,46145153.0
2006-04-21 07:00:00,103.205,103.215,103.2,103.2,92915203.0
2006-04-21 07:01:00,103.21,103.215,103.2,103.2,93323468.0
2006-04-21 07:02:00,103.205,103.21,103.198,103.21,33818462.0
2006-04-21 07:03:00,103.205,103.215,103.16,103.205,72816895.0
2006-04-21 07:04:00,103.197,103.21,103.197,103.205,62976575.0
2006-04-21 07:05:00,103.205,103.21,103.205,103.21,584046405.0
2006-04-21 07:06:00,103.208,103.215,103.195,103.21,25291978.0
2006-04-21 07:07:00,103.205,103.217,103.202,103.213,58329959.0
2006-04-21 07:08:00,103.215,103.22,103.215,103.22,36069401.0
2006-04-21 07:09:00,103.215,103.22,103.21,103.22,33599387.0
2006-04-21 07:10:00,103.22,103.22,103.208,103.22,57425006.0
2006-04-21 07:11:00,103.22,103.22,103.21,103.212,18973545.0
2006-04-21 07:12:00,103.217,103.22,103.213,103.215,27609856.0
2006-04-21 07:13:00,103.22,103.222,103.19,103.19,27318378.0
2006-04-21 07:14:00,103.19,103.205,103.19,103.19,40168434.0
2006-04-21 07:15:00,103.197,103.197,103.189,103.19,76577889.0
2006-04-21 07:16:00,103.195,103.2,103.19,103.2,37784153.0
2006-04-21 07:17:00,103.195,103.205,103.185,103.2,145503354.0
2006-04-21 07:18:00,103.192,103.209,103.189,103.205,299824918.0
2006-04-21 07:19:00,103.203,103.207,103.187,103.2,53979620.0
2006-04-21 07:20:00,103.215,103.215,103.19,103.195,46579805.0
2006-04-21 07:21:00,103.195,103.201,103.18,103.19,68464527.0
2006-04-21 07:22:00,103.2,103.2,103.144,103.18,47482193.0
2006-04-21 07:23:00,103.18,103.18,103.172,103.172,51133765.0
2006-04-21 07:24:00,103.175,103.18,103.17,103.175,517425145.0
2006-04-21 07:25:00,103.175,103.181,103.16,103.16,34380398.0
2006-04-21 07:26:00,103.17,103.18,103.163,103.175,20651241.0
2006-04-21 07:27:00,103.175,103.185,103.163,103.185,33366890.0
2006-04-21 07:28:00,103.175,103.186,103.175,103.185,6334933.0
2006-04-21 07:29:00,103.183,103.192,103.175,103.175,59905821.0
2006-04-21 07:30:00,103.175,103.185,103.175,103.18,74493450.0
2006-04-21 07:31:00,103.195,103.195,103.16,103.16,159557839.0
2006-04-21 07:32:00,103.17,103.17,103.11,103.142,122562947.0
2006-04-21 07:33:00,103.145,103.155,103.135,103.155,31793905.0
2006-04-21 07:34:00,103.145,103.145,103.13,103.13,93824713.0
2006-04-21 07:35:00,103.14,103.145,103.132,103.132,16932082.0
2006-04-21 07:36:00,103.14,103.145,103.13,103.135,110473134.0
2006-04-21 07:37:00,103.13,103.145,103.13,103.13,16133332.0
2006-04-21 07:38:00,103.14,103.145,103.13,103.14,145712824.0
2006-04-21 07:39:00,103.14,103.15,103.136,103.15,31079431.0
2006-04-21 07:40:00,103.135,103.16,103.135,103.137,97133439.0
2006-04-21 07:41:00,103.14,103.15,103.135,103.147,102782004.0
2006-04-21 07:42:00,103.15,103.15,103.135,103.145,19385052.0
2006-04-21 07:43:00,103.145,103.15,103.14,103.15,47611205.0
2006-04-21 07:44:00,103.145,103.155,103.135,103.14,58414638.0
2006-04-21 07:45:00,103.145,103.17,103.145,103.165,30077444.0
2006-04-21 07:46:00,103.17,103.17,103.16,103.168,69179210.0
2006-04-21 07:47:00,103.175,103.175,103.145,103.167,60310184.0
2006-04-21 07:48:00,103.175,103.175,103.148,103.15,90966113.0
2006-04-21 07:49:00,103.15,103.155,103.14,103.145,242602104.0
2006-04-21 07:50:00,103.15,103.16,103.148,103.155,20896253.0
2006-04-21 07:51:00,103.155,103.165,103.13,103.153,58143165.0
2006-04-21 07:52:00,103.147,103.158,103.147,103.155,29241898.0
2006-04-21 07:53:00,103.16,103.165,103.16,103.165,41050378.0
2006-04-21 07:54:00,103.165,103.198,103.165,103.19,309672356.0
2006-04-21 07:55:00,103.193,103.209,103.165,103.19,27508290.0
2006-04-21 07:56:00,103.185,103.208,103.185,103.195,164822208.0
2006-04-21 07:57:00,103.193,103.197,103.154,103.19,24705373.0
2006-04-21 07:58:00,103.185,103.192,103.162,103.162,52564973.0
2006-04-21 07:59:00,103.165,103.169,103.154,103.155,43633845.0
2006-04-21 08:00:00,103.155,103.177,103.154,103.17,108030328.0
2006-04-21 08:01:00,103.17,103.17,103.162,103.168,151904063.0
2006-04-21 08:02:00,103.163,103.167,103.15,103.15,48221205.0
2006-04-21 08:03:00,103.152,103.16,103.15,103.16,39202073.0
2006-04-21 08:04:00,103.16,103.16,103.148,103.157,263612201.0
2006-04-21 08:05:00,103.15,103.16,103.15,103.16,295462777.0
2006-04-21 08:06:00,103.15,103.16,103.145,103.155,35925814.0
2006-04-21 08:07:00,103.16,103.16,103.15,103.15,189139801.0
2006-04-21 08:08:00,103.155,103.17,103.155,103.155,41555697.0
2006-04-21 08:09:00,103.15,103.202,103.15,103.19,65263513.0
2006-04-21 08:10:00,103.19,103.21,103.19,103.21,58576977.0
2006-04-21 08:11:00,103.203,103.21,103.18,103.18,35490141.0
2006-04-21 08:12:00,103.2,103.213,103.194,103.195,42043062.0
2006-04-21 08:13:00,103.19,103.195,103.175,103.195,20928822.0
2006-04-21 08:14:00,103.2,103.22,103.2,103.215,135828665.0
2006-04-21 08:15:00,103.205,103.21,103.194,103.195,186823790.0
2006-04-21 08:16:00,103.187,103.194,103.178,103.18,78593739.0
2006-04-21 08:17:00,103.17,103.182,103.17,103.18,34709682.0
2006-04-21 08:18:00,103.185,103.198,103.183,103.198,54598047.0
2006-04-21 08:19:00,103.193,103.21,103.18,103.21,94784948.0
2006-04-21 08:20:00,103.207,103.21,103.195,103.21,94818033.0
2006-04-21 08:21:00,103.215,103.215,103.2,103.205,47769623.0
2006-04-21 08:22:00,103.205,103.213,103.2,103.213,42520206.0
2006-04-21 08:23:00,103.22,103.234,103.22,103.23,98318918.0
2006-04-21 08:24:00,103.235,103.235,103.22,103.22,38631735.0
2006-04-21 08:25:00,103.208,103.208,103.155,103.17,47998477.0
2006-04-21 08:26:00,103.16,103.177,103.155,103.17,28727875.0
2006-04-21 08:27:00,103.175,103.185,103.17,103.185,82839592.0
2006-04-21 08:28:00,103.175,103.175,103.14,103.14,31655325.0
2006-04-21 08:29:00,103.095,103.165,103.095,103.12,130681473.0
2006-04-21 08:30:00,103.13,103.163,103.13,103.163,64480832.0
2006-04-21 08:31:00,103.162,103.195,103.162,103.19,124609594.0
2006-04-21 08:32:00,103.187,103.207,103.187,103.19,96494854.0
2006-04-21 08:33:00,103.195,103.195,103.173,103.173,113728046.0
2006-04-21 08:34:00,103.175,103.193,103.14,103.185,35013528.0
2006-04-21 08:35:00,103.182,103.184,103.165,103.165,76152805.0
2006-04-21 08:36:00,103.162,103.19,103.162,103.19,75503110.0
2006-04-21 08:37:00,103.19,103.19,103.139,103.177,60511957.0
2006-04-21 08:38:00,103.19,103.195,103.177,103.19,51425498.0
2006-04-21 08:39:00,103.185,103.218,103.185,103.21,102700830.0
2006-04-21 08:40:00,103.205,103.22,103.188,103.2,90398741.0
2006-04-21 08:41:00,103.19,103.21,103.165,103.195,226166832.0
2006-04-21 08:42:00,103.2,103.225,103.2,103.225,22773344.0
2006-04-21 08:43:00,103.21,103.255,103.205,103.24,53664739.0
2006-04-21 08:44:00,103.23,103.23,103.175,103.188,88897590.0
2006-04-21 08:45:00,103.19,103.19,103.167,103.167,25301560.0
2006-04-21 08:46:00,103.167,103.175,103.15,103.16,83007396.0
2006-04-21 08:47:00,103.15,103.15,103.145,103.145,40336293.0
2006-04-21 08:48:00,103.13,103.147,103.13,103.147,226013496.0
2006-04-21 08:49:00,103.14,103.149,103.14,103.14,124677615.0
2006-04-21 08:50:00,103.145,103.16,103.142,103.143,96028429.0
2006-04-21 08:51:00,103.143,103.143,103.055,103.073,45450866.0
2006-04-21 08:52:00,103.068,103.085,103.068,103.08,97546843.0
2006-04-21 08:53:00,103.08,103.08,103.05,103.05,29444596.0
2006-04-21 08:54:00,103.05,103.055,103.03,103.03,36693634.0
2006-04-21 08:55:00,103.03,103.055,103.03,103.055,14462750.0
2006-04-21 08:56:00,103.06,103.06,103.05,103.06,267193285.0
2006-04-21 08:57:00,103.058,103.058,103.04,103.04,12529714.0
2006-04-21 08:58:00,103.04,103.05,103.04,103.043,35930268.0
2006-04-21 08:59:00,103.04,103.058,102.998,103.053,105369515.0
2006-04-21 09:00:00,103.053,103.085,103.05,103.085,60872177.0
2006-04-21 09:01:00,103.08,103.103,103.055,103.103,17314240.0
2006-04-21 09:02:00,103.11,103.11,103.097,103.108,44977074.0
2006-04-21 09:03:00,103.11,103.14,103.11,103.14,111217826.0
2006-04-21 09:04:00,103.133,103.17,103.133,103.145,80902348.0
2006-04-21 09:05:00,103.147,103.165,103.108,103.15,34729285.0
2006-04-21 09:06:00,103.15,103.165,103.14,103.14,108873216.0
2006-04-21 09:07:00,103.15,103.16,103.142,103.16,133172514.0
2006-04-21 09:08:00,103.15,103.155,103.13,103.155,18296517.0
2006-04-21 09:09:00,103.155,103.2,103.155,103.2,78801753.0
2006-04-21 09:10:00,103.195,103.245,103.195,103.243,74683577.0
2006-04-21 09:11:00,103.25,103.263,103.25,103.258,32707781.0
2006-04-21 09:12:00,103.26,103.266,103.245,103.245,163717755.0
2006-04-21 09:13:00,103.233,103.237,103.184,103.212,121182909.0
2006-04-21 09:14:00,103.22,103.22,103.2,103.2,63097727.0
2006-04-21 09:15:00,103.205,103.205,103.19,103.195,62672814.0
2006-04-21 09:16:00,103.19,103.219,103.188,103.218,17701698.0
2006-04-21 09:17:00,103.215,103.215,103.17,103.187,90891124.0
2006-04-21 09:18:00,103.17,103.2,103.17,103.2,35410972.0
2006-04-21 09:19:00,103.195,103.21,103.177,103.21,39934787.0
2006-04-21 09:20:00,103.215,103.225,103.195,103.205,145981917.0
2006-04-21 09:21:00,103.215,103.215,103.146,103.21,7097408.0
2006-04-21 09:22:00,103.203,103.21,103.203,103.205,83674359.0
2006-04-21 09:23:00,103.203,103.21,103.195,103.203,121850583.0
2006-04-21 09:24:00,103.21,103.21,103.131,103.185,90816376.0
2006-04-21 09:25:00,103.185,103.186,103.167,103.167,43012344.0
2006-04-21 09:26:00,103.173,103.174,103.155,103.155,33468208.0
2006-04-21 09:27:00,103.155,103.16,103.148,103.16,55713772.0
2006-04-21 09:28:00,103.158,103.165,103.153,103.155,75894093.0
2006-04-21 09:29:00,103.155,103.16,103.15,103.16,16165856.0
2006-04-21 09:30:00,103.145,103.158,103.102,103.135,37014686.0
2006-04-21 09:31:00,103.133,103.165,103.133,103.155,87178047.0
2006-04-21 09:32:00,103.15,103.17,103.15,103.155,77568582.0
2006-04-21 09:33:00,103.155,103.165,103.147,103.153,246561309.0
2006-04-21 09:34:00,103.16,103.16,103.148,103.153,61636001.0
2006-04-21 09:35:00,103.16,103.17,103.155,103.17,36627705.0
2006-04-21 09:36:00,103.163,103.175,103.16,103.175,108556432.0
2006-04-21 09:37:00,103.165,103.18,103.159,103.16,16426603.0
2006-04-21 09:38:00,103.17,103.22,103.17,103.22,87012791.0
2006-04-21 09:39:00,103.215,103.225,103.208,103.22,29255840.0
2006-04-21 09:40:00,103.22,103.22,103.21,103.215,37760938.0
2006-04-21 09:41:00,103.225,103.225,103.21,103.215,129130865.0
2006-04-21 09:42:00,103.22,103.254,103.175,103.175,152479508.0
2006-04-21 09:43:00,103.218,103.235,103.218,103.23,41601118.0
2006-04-21 09:44:00,103.225,103.235,103.22,103.225,146439250.0
2006-04-21 09:45:00,103.225,103.24,103.21,103.21,29988131.0
2006-04-21 09:46:00,103.215,103.216,103.202,103.212,19533719.0
2006-04-21 09:47:00,103.213,103.226,103.168,103.225,91340014.0
2006-04-21 09:48:00,103.23,103.238,103.23,103.23,20919175.0
2006-04-21 09:49:00,103.22,103.24,103.215,103.23,23827225.0
2006-04-21 09:50:00,103.23,103.23,103.21,103.22,79386967.0
2006-04-21 09:51:00,103.22,103.24,103.22,103.235,35353947.0
2006-04-21 09:52:00,103.23,103.235,103.18,103.23,4526572.0
2006-04-21 09:53:00,103.23,103.24,103.22,103.24,38137877.0
2006-04-21 09:54:00,103.235,103.245,103.225,103.245,50817168.0
2006-04-21 09:55:00,103.24,103.255,103.224,103.255,154253937.0
2006-04-21 09:56:00,103.24,103.255,103.237,103.245,142544234.0
2006-04-21 09:57:00,103.243,103.257,103.225,103.225,283930581.0
2006-04-21 09:58:00,103.22,103.23,103.215,103.225,259332594.0
2006-04-21 09:59:00,103.222,103.25,103.222,103.25,85412374.0
2006-04-21 10:00:00,103.24,103.268,103.225,103.248,45525728.0
2006-04-21 10:01:00,103.238,103.25,103.23,103.23,110038801.0
2006-04-21 10:02:00,103.228,103.26,103.228,103.257,47623994.0
2006-04-21 10:03:00,103.247,103.275,103.23,103.27,11003865.0
2006-04-21 10:04:00,103.265,103.285,103.235,103.235,89837094.0
2006-04-21 10:05:00,103.235,103.235,103.195,103.195,24665173.0
2006-04-21 10:06:00,103.205,103.205,103.19,103.2,99961224.0
2006-04-21 10:07:00,103.215,103.26,103.185,103.26,244044994.0
2006-04-21 10:08:00,103.255,103.325,103.242,103.315,28956069.0
2006-04-21 10:09:00,103.307,103.335,103.307,103.335,253245577.0
2006-04-21 10:10:00,103.33,103.395,103.33,103.367,134399677.0
2006-04-21 10:11:00,103.37,103.37,103.33,103.335,14838275.0
2006-04-21 10:12:00,103.335,103.35,103.325,103.34,183986960.0
2006-04-21 10:13:00,103.335,103.371,103.325,103.34,84678355.0
2006-04-21 10:14:00,103.345,103.353,103.33,103.353,55483357.0
2006-04-21 10:15:00,103.36,103.375,103.345,103.375,40512532.0
2006-04-21 10:16:00,103.38,103.415,103.32,103.395,154850693.0
2006-04-21 10:17:00,103.395,103.513,103.38,103.48,146807364.0
2006-04-21 10:18:00,103.475,103.475,103.375,103.41,130490684.0
2006-04-21 10:19:00,103.41,103.41,103.367,103.367,193852498.0
2006-04-21 10:20:00,103.37,103.382,103.36,103.37,202863605.0
2006-04-21 10:21:00,103.37,103.37,103.34,103.36,107103780.0
2006-04-21 10:22:00,103.353,103.4,103.347,103.387,109822106.0
2006-04-21 10:23:00,103.388,103.405,103.36,103.38,37421219.0
2006-04-21 10:24:00,103.372,103.385,103.37,103.38,74972311.0
2006-04-21 10:25:00,103.37,103.37,103.34,103.34,59549675.0
2006-04-21 10:26:00,103.35,103.36,103.32,103.345,27668346.0
2006-04-21 10:27:00,103.355,103.374,103.345,103.345,157025994.0
2006-04-21 10:28:00,103.342,103.36,103.315,103.335,174743912.0
2006-04-21 10:29:00,103.335,103.345,103.325,103.345,11936334.0
2006-04-21 10:30:00,103.34,103.347,103.265,103.265,82424620.0
2006-04-21 10:31:00,103.325,103.325,103.295,103.295,52248661.0
2006-04-21 10:32:00,103.293,103.305,103.292,103.297,38494965.0
2006-04-21 10:33:00,103.293,103.32,103.289,103.32,49021233.0
2006-04-21 10:34:00,103.315,103.315,103.29,103.29,52866778.0
2006-04-21 10:35:00,103.29,103.301,103.27,103.3,136695943.0
2006-04-21 10:36:00,103.298,103.308,103.27,103.27,113462768.0
2006-04-21 10:37:00,103.27,103.275,103.255,103.255,49718884.0
2006-04-21 10:38:00,103.255,103.255,103.2,103.207,201313190.0
2006-04-21 10:39:00,103.215,103.25,103.214,103.24,42854975.0
2006-04-21 10:40:00,103.245,103.245,103.195,103.195,28604911.0
2006-04-21 10:41:00,103.2,103.21,103.2,103.205,91102130.0
2006-04-21 10:42:00,103.195,103.212,103.192,103.21,182108638.0
2006-04-21 10:43:00,103.22,103.226,103.21,103.215,23397657.0
2006-04-21 10:44:00,103.215,103.228,103.195,103.228,34730959.0
2006-04-21 10:45:00,103.23,103.276,103.2,103.24,24514071.0
2006-04-21 10:46:00,103.227,103.247,103.16,103.175,108961090.0
2006-04-21 10:47:00,103.18,103.183,103.137,103.165,65818674.0
2006-04-21 10:48:00,103.175,103.175,103.16,103.165,18768633.0
2006-04-21 10:49:00,103.17,103.17,103.125,103.125,296447003.0
2006-04-21 10:50:00,103.12,103.135,103.118,103.13,11860149.0
2006-04-21 10:51:00,103.123,103.14,103.085,103.095,48743472.0
2006-04-21 10:52:00,103.105,103.115,103.09,103.1,33486830.0
2006-04-21 10:53:00,103.087,103.15,103.085,103.15,101098630.0
2006-04-21 10:54:00,103.145,103.145,103.129,103.13,26322764.0
2006-04-21 10:55:00,103.125,103.146,103.125,103.125,194254233.0
2006-04-21 10:56:00,103.13,103.13,103.105,103.12,47829416.0
2006-04-21 10:57:00,103.123,103.123,103.1,103.1,317706750.0
2006-04-21 10:58:00,103.102,103.127,103.102,103.12,85129295.0
2006-04-21 10:59:00,103.125,103.13,103.1,103.1,12378427.0
2006-04-21 11:00:00,103.123,103.15,103.107,103.133,14575420.0
2006-04-21 11:01:00,103.135,103.15,103.132,103.15,104017211.0
2006-04-21 11:02:00,103.145,103.149,103.14,103.14,43991489.0
2006-04-21 11:03:00,103.135,103.145,103.095,103.095,55993878.0
2006-04-21 11:04:00,103.11,103.122,103.095,103.12,107625392.0
2006-04-21 11:05:00,103.125,103.185,103.125,103.155,94232308.0
2006-04-21 11:06:00,103.16,103.16,103.15,103.15,104505021.0
2006-04-21 11:07:00,103.153,103.165,103.15,103.15,287378027.0
2006-04-21 11:08:00,103.165,103.19,103.165,103.19,39541739.0
2006-04-21 11:09:00,103.185,103.185,103.115,103.115,110073986.0
2006-04-21 11:10:00,103.113,103.125,103.11,103.11,39333128.0
2006-04-21 11:11:00,103.12,103.15,103.12,103.125,16373619.0
2006-04-21 11:12:00,103.13,103.17,103.13,103.155,35223831.0
2006-04-21 11:13:00,103.16,103.18,103.155,103.155,148464036.0
2006-04-21 11:14:00,103.16,103.165,103.157,103.165,51279096.0
2006-04-21 11:15:00,103.167,103.2,103.16,103.16,95789939.0
2006-04-21 11:16:00,103.17,103.181,103.15,103.15,35414198.0
2006-04-21 11:17:00,103.14,103.16,103.135,103.142,51615348.0
2006-04-21 11:18:00,103.155,103.155,103.115,103.15,10209318.0
2006-04-21 11:19:00,103.143,103.143,103.103,103.103,15620090.0
2006-04-21 11:20:00,103.11,103.11,103.025,103.035,5496041.0
2006-04-21 11:21:00,103.03,103.073,103.03,103.055,30987646.0
2006-04-21 11:22:00,103.06,103.095,103.045,103.095,5709370.0
2006-04-21 11:23:00,103.097,103.101,103.078,103.078,34051284.0
2006-04-21 11:24:00,103.07,103.074,103.055,103.055,240438346.0
2006-04-21 11:25:00,103.06,103.06,103.03,103.03,71592716.0
2006-04-21 11:26:00,103.06,103.103,103.06,103.103,19474702.0
2006-04-21 11:27:00,103.098,103.105,103.065,103.065,135109727.0
2006-04-21 11:28:00,103.065,103.125,103.065,103.11,71464996.0
2006-04-21 11:29:00,103.103,103.103,103.05,103.065,153121868.0
2006-04-21 11:30:00,103.057,103.071,103.057,103.06,94742958.0
2006-04-21 11:31:00,103.067,103.067,103.035,103.035,54995421.0
2006-04-21 11:32:00,103.04,103.06,103.03,103.06,41099706.0
2006-04-21 11:33:00,103.065,103.07,103.055,103.07,67689283.0
2006-04-21 11:34:00,103.063,103.071,103.063,103.065,135569442.0
2006-04-21 11:35:00,103.07,103.07,103.055,103.06,50189065.0
2006-04-21 11:36:00,103.057,103.057,103.04,103.04,102177200.0
2006-04-21 11:37:00,103.037,103.037,102.985,102.995,13461689.0
2006-04-21 11:38:00,103.005,103.016,102.99,103.0,26209316.0
2006-04-21 11:39:00,103.005,103.015,103.005,103.012,129660861.0
2006-04-21 11:40:00,103.02,103.05,103.02,103.05,9156091.0
2006-04-21 11:41:00,103.05,103.05,103.015,103.04,53314765.0
2006-04-21 11:42:00,103.037,103.06,103.023,103.047,24774029.0
2006-04-21 11:43:00,103.05,103.06,103.045,103.06,42533607.0
2006-04-21 11:44:00,103.055,103.055,103.04,103.04,112125394.0
2006-04-21 11:45:00,103.035,103.065,103.035,103.065,57670316.0
2006-04-21 11:46:00,103.065,103.065,103.04,103.04,51279337.0
2006-04-21 11:47:00,103.037,103.037,103.015,103.025,6102645.0
2006-04-21 11:48:00,103.03,103.03,103.02,103.03,136373845.0
2006-04-21 11:49:00,103.027,103.045,103.027,103.045,119944895.0
2006-04-21 11:50:00,103.043,103.054,103.035,103.04,35860545.0
2006-04-21 11:51:00,103.045,103.045,103.036,103.04,57921480.0
2006-04-21 11:52:00,103.035,103.055,103.035,103.055,25421481.0
2006-04-21 11:53:00,103.065,103.075,103.05,103.05,26752241.0
2006-04-21 11:54:00,103.055,103.085,103.042,103.085,34160078.0
2006-04-21 11:55:00,103.075,103.1,103.075,103.08,100283224.0
2006-04-21 11:56:00,103.088,103.1,103.075,103.1,142761259.0
2006-04-21 11:57:00,103.09,103.142,103.08,103.115,26978858.0
2006-04-21 11:58:00,103.12,103.14,103.115,103.115,134397121.0
2006-04-21 11:59:00,103.105,103.16,103.105,103.15,23122948.0
2006-04-21 12:00:00,103.138,103.16,103.138,103.155,57124906.0
2006-04-21 12:01:00,103.152,103.159,103.095,103.095,60575708.0
2006-04-21 12:02:00,103.105,103.12,103.103,103.12,39126703.0
2006-04-21 12:03:00,103.113,103.135,103.113,103.135,184505097.0
2006-04-21 12:04:00,103.14,103.145,103.115,103.135,183076928.0
2006-04-21 12:05:00,103.135,103.135,103.07,103.07,231287322.0
2006-04-21 12:06:00,103.073,103.073,103.035,103.035,62789657.0
2006-04-21 12:07:00,103.035,103.049,103.025,103.035,51423013.0
2006-04-21 12:08:00,103.035,103.037,103.023,103.035,132823355.0
2006-04-21 12:09:00,103.035,103.055,102.987,103.03,75782946.0
2006-04-21 12:10:00,103.025,103.04,102.999,103.04,63738736.0
2006-04-21 12:11:00,103.033,103.043,103.03,103.03,47762482.0
2006-04-21 12:12:00,103.027,103.034,103.015,103.015,44689472.0
2006-04-21 12:13:00,103.015,103.02,103.007,103.01,15435089.0
2006-04-21 12:14:00,103.012,103.02,103.007,103.01,30509946.0
2006-04-21 12:15:00,103.02,103.045,103.018,103.035,69423771.0
2006-04-21 12:16:00,103.025,103.04,103.015,103.015,152165491.0
2006-04-21 12:17:00,103.015,103.015,102.975,103.01,51829869.0
2006-04-21 12:18:00,103.015,103.025,103.007,103.015,217177214.0
2006-04-21 12:19:00,103.01,103.02,103.005,103.015,72741787.0
2006-04-21 12:20:00,103.01,103.024,103.008,103.01,103462660.0
2006-04-21 12:21:00,103.01,103.01,102.97,102.997,176979668.0
2006-04-21 12:22:00,103.0,103.026,103.0,103.023,134031316.0
2006-04-21 12:23:00,103.035,103.044,103.035,103.035,9257917.0
2006-04-21 12:24:00,103.04,103.045,103.038,103.045,143281015.0
2006-04-21 12:25:00,103.04,103.05,103.032,103.038,38432062.0
2006-04-21 12:26:00,103.035,103.045,103.035,103.045,21108922.0
2006-04-21 12:27:00,103.047,103.06,103.023,103.06,86488881.0
2006-04-21 12:28:00,103.065,103.08,103.042,103.045,63405497.0
2006-04-21 12:29:00,103.05,103.075,103.05,103.05,45979052.0
2006-04-21 12:30:00,103.06,103.06,103.041,103.045,152319953.0
2006-04-21 12:31:00,103.038,103.06,103.034,103.06,20376087.0
2006-04-21 12:32:00,103.06,103.08,103.058,103.065,21438888.0
2006-04-21 12:33:00,103.07,103.09,103.065,103.065,32014665.0
2006-04-21 12:34:00,103.065,103.114,103.065,103.1,376743399.0
2006-04-21 12:35:00,103.11,103.11,103.08,103.08,20111307.0
2006-04-21 12:36:00,103.085,103.1,103.08,103.1,112534976.0
2006-04-21 12:37:00,103.095,103.1,103.084,103.085,43428607.0
2006-04-21 12:38:00,103.09,103.09,103.053,103.09,21199851.0
2006-04-21 12:39:00,103.08,103.1,103.077,103.09,73833104.0
2006-04-21 12:40:00,103.083,103.09,103.08,103.09,97812423.0
2006-04-21 12:41:00,103.09,103.105,103.047,103.09,31643581.0
2006-04-21 12:42:00,103.083,103.083,103.033,103.033,20633437.0
2006-04-21 12:43:00,103.033,103.062,103.033,103.043,43339778.0
2006-04-21 12:44:00,103.045,103.068,103.005,103.005,77391420.0
2006-04-21 12:45:00,103.05,103.06,103.04,103.04,28829824.0
2006-04-21 12:46:00,103.045,103.065,103.045,103.055,146917679.0
2006-04-21 12:47:00,103.03,103.072,103.03,103.05,413337505.0
2006-04-21 12:48:00,103.05,103.05,103.038,103.05,102427857.0
2006-04-21 12:49:00,103.06,103.067,103.058,103.06,28161608.0
2006-04-21 12:50:00,103.07,103.07,103.04,103.06,101481220.0
2006-04-21 12:51:00,103.07,103.07,103.06,103.067,26860580.0
2006-04-21 12:52:00,103.065,103.09,103.065,103.08,21823426.0
2006-04-21 12:53:00,103.07,103.09,103.07,103.085,50656697.0
2006-04-21 12:54:00,103.075,103.096,103.072,103.072,103100567.0
2006-04-21 12:55:00,103.08,103.095,103.077,103.085,34716698.0
2006-04-21 12:56:00,103.078,103.09,103.078,103.085,13935445.0
2006-04-21 12:57:00,103.09,103.095,103.068,103.095,90103258.0
2006-04-21 12:58:00,103.095,103.1,103.093,103.1,34323985.0
2006-04-21 12:59:00,103.092,103.12,103.092,103.095,106687855.0
2006-04-21 13:00:00,103.09,103.125,103.09,103.12,28465855.0
2006-04-21 13:01:00,103.115,103.119,103.088,103.1,108124969.0
2006-04-21 13:02:00,103.09,103.1,103.077,103.077,77573621.0
2006-04-21 13:03:00,103.077,103.08,103.065,103.07,53062321.0
2006-04-21 13:04:00,103.077,103.077,103.023,103.073,71800522.0
2006-04-21 13:05:00,103.07,103.087,103.07,103.07,118925952.0
2006-04-21 13:06:00,103.077,103.11,103.077,103.11,23681248.0
2006-04-21 13:07:00,103.11,103.15,103.09,103.14,22968464.0
2006-04-21 13:08:00,103.135,103.143,103.12,103.14,49184263.0
2006-04-21 13:09:00,103.135,103.135,103.115,103.12,68686874.0
2006-04-21 13:10:00,103.118,103.141,103.118,103.135,28533342.0
2006-04-21 13:11:00,103.14,103.14,103.127,103.14,8076642.0
2006-04-21 13:12:00,103.132,103.17,103.09,103.125,184168814.0
2006-04-21 13:13:00,103.13,103.13,103.032,103.065,136688473.0
2006-04-21 13:14:00,103.065,103.095,103.065,103.095,95011189.0
2006-04-21 13:15:00,103.09,103.09,103.07,103.07,62204769.0
2006-04-21 13:16:00,103.065,103.085,103.065,103.085,94067571.0
2006-04-21 13:17:00,103.085,103.087,103.065,103.065,130184687.0
2006-04-21 13:18:00,103.07,103.09,103.055,103.055,38118556.0
2006-04-21 13:19:00,103.055,103.07,103.048,103.06,82552971.0
2006-04-21 13:20:00,103.055,103.08,103.048,103.048,37178614.0
2006-04-21 13:21:00,103.058,103.058,103.04,103.04,58407962.0
2006-04-21 13:22:00,103.05,103.073,103.05,103.073,76190920.0
2006-04-21 13:23:00,103.075,103.079,103.06,103.06,21264936.0
2006-04-21 13:24:00,103.052,103.08,103.052,103.055,52058249.0
2006-04-21 13:25:00,103.04,103.04,103.025,103.033,71874668.0
2006-04-21 13:26:00,103.035,103.05,103.032,103.05,51978187.0
2006-04-21 13:27:00,103.042,103.05,103.025,103.04,52285068.0
2006-04-21 13:28:00,103.045,103.06,103.041,103.05,79060715.0
2006-04-21 13:29:00,103.05,103.05,103.04,103.043,36042817.0
2006-04-21 13:30:00,103.04,103.053,103.02,103.04,69189380.0
2006-04-21 13:31:00,103.04,103.06,103.005,103.037,161523268.0
2006-04-21 13:32:00,103.035,103.035,103.03,103.03,46581807.0
2006-04-21 13:33:00,103.027,103.05,103.023,103.05,30911368.0
2006-04-21 13:34:00,103.043,103.06,103.033,103.06,35892840.0
2006-04-21 13:35:00,103.06,103.093,103.06,103.093,14744849.0
2006-04-21 13:36:00,103.1,103.1,103.087,103.09,15812704.0
2006-04-21 13:37:00,103.095,103.1,103.038,103.085,155654822.0
2006-04-21 13:38:00,103.09,103.09,103.055,103.075,29291654.0
2006-04-21 13:39:00,103.065,103.065,103.053,103.06,19461428.0
2006-04-21 13:40:00,103.055,103.069,103.055,103.065,94599530.0
2006-04-21 13:41:00,103.06,103.09,103.06,103.09,48465542.0
2006-04-21 13:42:00,103.08,103.08,103.042,103.06,89574840.0
2006-04-21 13:43:00,103.06,103.066,103.015,103.015,44184213.0
2006-04-21 13:44:00,103.05,103.08,103.013,103.055,56523621.0
2006-04-21 13:45:00,103.055,103.058,103.03,103.03,50855156.0
2006-04-21 13:46:00,103.035,103.05,103.032,103.05,30165789.0
2006-04-21 13:47:00,103.05,103.075,103.05,103.075,115737159.0
2006-04-21 13:48:00,103.075,103.083,103.07,103.07,59653386.0
2006-04-21 13:49:00,103.07,103.08,103.07,103.08,95912443.0
2006-04-21 13:50:00,103.07,103.115,103.07,103.115,83311223.0
2006-04-21 13:51:00,103.107,103.115,103.063,103.115,182943018.0
2006-04-21 13:52:00,103.105,103.115,103.1,103.1,124246272.0
2006-04-21 13:53:00,103.1,103.11,103.099,103.11,63038013.0
2006-04-21 13:54:00,103.11,103.11,103.097,103.105,27057074.0
2006-04-21 13:55:00,103.11,103.125,103.11,103.125,43701426.0
2006-04-21 13:56:00,103.13,103.13,103.115,103.117,33154286.0
2006-04-21 13:57:00,103.128,103.155,103.128,103.135,65442022.0
2006-04-21 13:58:00,103.135,103.15,103.127,103.15,102160893.0
2006-04-21 13:59:00,103.15,103.15,103.133,103.135,101256237.0
2006-04-21 14:00:00,103.075,103.139,103.075,103.09,98975719.0
2006-04-21 14:01:00,103.095,103.1,103.09,103.093,142228893.0
2006-04-21 14:02:00,103.1,103.11,103.095,103.105,183143795.0
2006-04-21 14:03:00,103.095,103.12,103.095,103.1,69874211.0
2006-04-21 14:04:00,103.105,103.113,103.092,103.092,47767888.0
2006-04-21 14:05:00,103.095,103.095,103.07,103.07,217274674.0
2006-04-21 14:06:00,103.08,103.08,103.04,103.04,98954494.0
2006-04-21 14:07:00,103.035,103.04,103.016,103.023,116483993.0
2006-04-21 14:08:00,103.025,103.051,103.015,103.03,133349824.0
2006-04-21 14:09:00,103.04,103.04,103.027,103.03,56372399.0
2006-04-21 14:10:00,103.035,103.035,102.98,103.025,88718827.0
2006-04-21 14:11:00,103.025,103.042,103.024,103.033,126827209.0
2006-04-21 14:12:00,103.027,103.036,103.005,103.005,58275245.0
2006-04-21 14:13:00,103.02,103.02,102.983,102.99,46075776.0
2006-04-21 14:14:00,103.0,103.005,102.995,103.0,89526761.0
2006-04-21 14:15:00,103.0,103.0,102.982,102.983,55028635.0
2006-04-21 14:16:00,102.983,103.005,102.97,102.98,27709259.0
2006-04-21 14:17:00,102.975,102.99,102.953,102.99,50613306.0
2006-04-21 14:18:00,102.97,103.007,102.97,102.993,42922498.0
2006-04-21 14:19:00,102.993,103.012,102.99,103.0,72041413.0
2006-04-21 14:20:00,103.005,103.02,103.003,103.02,24519886.0
2006-04-21 14:21:00,103.025,103.025,102.99,102.99,67682243.0
2006-04-21 14:22:00,102.99,102.993,102.97,102.97,64256589.0
2006-04-21 14:23:00,102.988,103.0,102.968,102.97,163219971.0
2006-04-21 14:24:00,102.97,102.97,102.902,102.902,89043621.0
2006-04-21 14:25:00,102.877,102.92,102.85,102.85,50630258.0
2006-04-21 14:26:00,102.855,102.87,102.815,102.815,47489749.0
2006-04-21 14:27:00,102.865,102.9,102.845,102.9,25859141.0
2006-04-21 14:28:00,102.893,102.913,102.893,102.913,37865929.0
2006-04-21 14:29:00,102.913,102.913,102.87,102.87,48774848.0
2006-04-21 14:30:00,102.87,102.876,102.745,102.78,48732755.0
2006-04-21 14:31:00,102.785,102.8,102.77,102.8,80347931.0
2006-04-21 14:32:00,102.798,102.825,102.795,102.805,46425145.0
2006-04-21 14:33:00,102.805,102.86,102.805,102.835,141779363.0
2006-04-21 14:34:00,102.85,102.875,102.85,102.875,27824274.0
2006-04-21 14:35:00,102.867,102.905,102.867,102.87,40934430.0
2006-04-21 14:36:00,102.875,102.9,102.855,102.88,19238390.0
2006-04-21 14:37:00,102.875,102.875,102.855,102.855,139953171.0
2006-04-21 14:38:00,102.815,102.87,102.815,102.843,55657206.0
2006-04-21 14:39:00,102.845,102.855,102.8,102.82,225844166.0
2006-04-21 14:40:00,102.8,102.845,102.787,102.82,71073120.0
2006-04-21 14:41:00,102.82,102.85,102.81,102.815,73193594.0
2006-04-21 14:42:00,102.807,102.846,102.785,102.84,60886350.0
2006-04-21 14:43:00,102.838,102.838,102.78,102.82,68387234.0
2006-04-21 14:44:00,102.815,102.832,102.798,102.832,88062597.0
2006-04-21 14:45:00,102.83,102.855,102.815,102.815,102649053.0
2006-04-21 14:46:00,102.815,102.818,102.81,102.81,124993078.0
2006-04-21 14:47:00,102.815,102.82,102.79,102.797,22531169.0
2006-04-21 14:48:00,102.805,102.813,102.775,102.785,56574320.0
2006-04-21 14:49:00,102.79,102.8,102.78,102.78,134416650.0
2006-04-21 14:50:00,102.785,102.785,102.72,102.74,84969958.0
2006-04-21 14:51:00,102.755,102.76,102.725,102.728,31695443.0
2006-04-21 14:52:00,102.735,102.745,102.72,102.73,42480553.0
2006-04-21 14:53:00,102.735,102.755,102.71,102.715,59141829.0
2006-04-21 14:54:00,102.715,102.755,102.715,102.755,83701082.0
2006-04-21 14:55:00,102.76,102.79,102.735,102.74,152584839.0
2006-04-21 14:56:00,102.745,102.78,102.73,102.755,53628706.0
2006-04-21 14:57:00,102.755,102.796,102.755,102.79,17163898.0
2006-04-21 14:58:00,102.787,102.795,102.762,102.77,209814817.0
2006-04-21 14:59:00,102.78,102.782,102.73,102.782,120078496.0
2006-04-21 15:00:00,102.78,102.805,102.78,102.79,58220926.0
2006-04-21 15:01:00,102.78,102.793,102.77,102.785,73967101.0
2006-04-21 15:02:00,102.78,102.791,102.767,102.767,77937483.0
2006-04-21 15:03:00,102.773,102.81,102.765,102.765,83968676.0
2006-04-21 15:04:00,102.765,102.785,102.765,102.77,74741384.0
2006-04-21 15:05:00,102.763,102.775,102.75,102.765,45959716.0
2006-04-21 15:06:00,102.768,102.769,102.744,102.745,122267783.0
2006-04-21 15:07:00,102.75,102.75,102.73,102.73,19136152.0
2006-04-21 15:08:00,102.73,102.77,102.73,102.745,18787145.0
2006-04-21 15:09:00,102.755,102.771,102.742,102.75,91342093.0
2006-04-21 15:10:00,102.75,102.75,102.74,102.74,50612056.0
2006-04-21 15:11:00,102.74,102.76,102.735,102.742,84302472.0
2006-04-21 15:12:00,102.75,102.752,102.727,102.75,41705098.0
2006-04-21 15:13:00,102.76,102.81,102.76,102.81,78112985.0
2006-04-21 15:14:00,102.805,102.815,102.75,102.81,41732671.0
2006-04-21 15:15:00,102.805,102.813,102.761,102.79,75949478.0
2006-04-21 15:16:00,102.78,102.855,102.78,102.843,26046496.0
2006-04-21 15:17:00,102.843,102.87,102.843,102.86,74943881.0
2006-04-21 15:18:00,102.865,102.865,102.82,102.84,77935216.0
2006-04-21 15:19:00,102.835,102.865,102.825,102.865,125589070.0
2006-04-21 15:20:00,102.865,102.883,102.865,102.87,81985001.0
2006-04-21 15:21:00,102.87,102.87,102.86,102.867,70679355.0
2006-04-21 15:22:00,102.86,102.92,102.849,102.907,59224477.0
2006-04-21 15:23:00,102.91,102.928,102.895,102.895,30440537.0
2006-04-21 15:24:00,102.885,102.885,102.855,102.87,65129109.0
2006-04-21 15:25:00,102.86,102.875,102.85,102.875,77850788.0
2006-04-21 15:26:00,102.88,102.895,102.879,102.89,157543174.0
2006-04-21 15:27:00,102.885,102.892,102.885,102.89,34625276.0
2006-04-21 15:28:00,102.885,102.903,102.865,102.87,111452679.0
2006-04-21 15:29:00,102.875,102.875,102.845,102.86,38175390.0
2006-04-21 15:30:00,102.855,102.855,102.805,102.81,18457405.0
2006-04-21 15:31:00,102.815,102.825,102.795,102.795,46854892.0
2006-04-21 15:32:00,102.805,102.837,102.805,102.82,140408552.0
2006-04-21 15:33:00,102.817,102.845,102.804,102.845,71309903.0
2006-04-21 15:34:00,102.843,102.88,102.843,102.86,63015986.0
2006-04-21 15:35:00,102.86,102.875,102.858,102.858,44331791.0
2006-04-21 15:36:00,102.87,102.87,102.85,102.85,84731430.0
2006-04-21 15:37:00,102.85,102.882,102.823,102.872,54131864.0
2006-04-21 15:38:00,102.88,102.925,102.88,102.895,111178893.0
2006-04-21 15:39:00,102.895,102.895,102.865,102.865,174357626.0
2006-04-21 15:40:00,102.865,102.873,102.85,102.85,36136565.0
2006-04-21 15:41:00,102.842,102.842,102.825,102.825,58418041.0
2006-04-21 15:42:00,102.83,102.83,102.755,102.815,24583239.0
2006-04-21 15:43:00,102.805,102.83,102.761,102.83,79393170.0
2006-04-21 15:44:00,102.83,102.83,102.815,102.815,35984497.0
2006-04-21 15:45:00,102.825,102.828,102.815,102.815,65288873.0
2006-04-21 15:46:00,102.82,102.825,102.795,102.82,19019958.0
2006-04-21 15:47:00,102.808,102.835,102.8,102.8,62260806.0
2006-04-21 15:48:00,102.795,102.87,102.775,102.87,40201975.0
2006-04-21 15:49:00,102.857,102.857,102.83,102.83,107619837.0
2006-04-21 15:50:00,102.823,102.855,102.823,102.835,217252082.0
2006-04-21 15:51:00,102.84,102.855,102.84,102.85,28312305.0
2006-04-21 15:52:00,102.85,102.85,102.822,102.822,167094000.0
2006-04-21 15:53:00,102.83,102.83,102.815,102.82,166256734.0
2006-04-21 15:54:00,102.812,102.833,102.8,102.815,64532361.0
2006-04-21 15:55:00,102.813,102.82,102.765,102.815,98190414.0
2006-04-21 15:56:00,102.815,102.841,102.815,102.815,74531628.0
2006-04-21 15:57:00,102.815,102.82,102.81,102.82,46132828.0
2006-04-21 15:58:00,102.82,102.827,102.814,102.825,70051543.0
2006-04-21 15:59:00,102.825,102.825,102.745,102.755,109460275.0
2006-04-21 16:00:00,102.755,102.785,102.737,102.77,96801022.0
2006-04-21 16:01:00,102.765,102.78,102.75,102.76,120060043.0
2006-04-21 16:02:00,102.75,102.759,102.745,102.745,536517778.0
2006-04-21 16:03:00,102.75,102.78,102.71,102.71,32860140.0
2006-04-21 16:04:00,102.71,102.741,102.71,102.718,36444923.0
2006-04-21 16:05:00,102.735,102.735,102.65,102.665,111102140.0
2006-04-21 16:06:00,102.665,102.675,102.66,102.665,12790926.0
2006-04-21 16:07:00,102.66,102.702,102.66,102.702,38784950.0
2006-04-21 16:08:00,102.71,102.74,102.71,102.735,67900752.0
2006-04-21 16:09:00,102.68,102.737,102.68,102.708,46776885.0
2006-04-21 16:10:00,102.71,102.737,102.71,102.735,57002037.0
2006-04-21 16:11:00,102.735,102.735,102.69,102.72,42181607.0
2006-04-21 16:12:00,102.725,102.745,102.725,102.745,95246104.0
2006-04-21 16:13:00,102.733,102.733,102.72,102.72,164407388.0
2006-04-21 16:14:00,102.725,102.725,102.71,102.71,40270534.0
2006-04-21 16:15:00,102.705,102.725,102.68,102.703,85823385.0
2006-04-21 16:16:00,102.705,102.725,102.693,102.725,40712186.0
2006-04-21 16:17:00,102.713,102.73,102.7,102.73,60559104.0
2006-04-21 16:18:00,102.725,102.725,102.69,102.69,45056531.0
2006-04-21 16:19:00,102.69,102.7,102.68,102.7,170143645.0
2006-04-21 16:20:00,102.687,102.715,102.687,102.705,19401239.0
2006-04-21 16:21:00,102.707,102.723,102.693,102.715,51557275.0
2006-04-21 16:22:00,102.72,102.79,102.72,102.745,46477052.0
2006-04-21 16:23:00,102.75,102.765,102.695,102.715,27599100.0
2006-04-21 16:24:00,102.71,102.743,102.71,102.74,54582703.0
2006-04-21 16:25:00,102.74,102.76,102.73,102.76,95322811.0
2006-04-21 16:26:00,102.76,102.785,102.75,102.75,98950794.0
2006-04-21 16:27:00,102.75,102.765,102.725,102.73,61387689.0
2006-04-21 16:28:00,102.728,102.728,102.677,102.71,549471522.0
2006-04-21 16:29:00,102.715,102.725,102.7,102.7,82782274.0
2006-04-21 16:30:00,102.695,102.71,102.68,102.69,68654982.0
2006-04-21 16:31:00,102.69,102.7,102.645,102.657,73253306.0
2006-04-21 16:32:00,102.65,102.73,102.637,102.73,160578327.0
2006-04-21 16:33:00,102.755,102.755,102.71,102.725,64648625.0
2006-04-21 16:34:00,102.725,102.78,102.72,102.78,99103530.0
2006-04-21 16:35:00,102.773,102.802,102.763,102.763,28110301.0
2006-04-21 16:36:00,102.765,102.787,102.713,102.713,250943189.0
2006-04-21 16:37:00,102.715,102.761,102.677,102.72,49799185.0
2006-04-21 16:38:00,102.71,102.725,102.638,102.692,255109942.0
2006-04-21 16:39:00,102.705,102.717,102.701,102.717,18047800.0
2006-04-21 16:40:00,102.72,102.76,102.72,102.745,133128866.0
2006-04-21 16:41:00,102.745,102.763,102.737,102.75,69202588.0
2006-04-21 16:42:00,102.705,102.792,102.705,102.782,115686633.0
2006-04-21 16:43:00,102.783,102.88,102.783,102.845,163272780.0
2006-04-21 16:44:00,102.837,102.855,102.79,102.823,50398059.0
2006-04-21 16:45:00,102.825,102.825,102.783,102.802,11736586.0
2006-04-21 16:46:00,102.805,102.84,102.805,102.825,140408586.0
2006-04-21 16:47:00,102.815,102.86,102.785,102.84,84818894.0
2006-04-21 16:48:00,102.83,102.83,102.77,102.78,104633876.0
2006-04-21 16:49:00,102.795,102.795,102.76,102.778,20736806.0
2006-04-21 16:50:00,102.78,102.785,102.75,102.772,254588643.0
2006-04-21 16:51:00,102.78,102.783,102.74,102.747,125022120.0
2006-04-21 16:52:00,102.747,102.76,102.725,102.74,169420214.0
2006-04-21 16:53:00,102.75,102.763,102.735,102.763,110777279.0
2006-04-21 16:54:00,102.76,102.815,102.753,102.79,30463183.0
2006-04-21 16:55:00,102.793,102.805,102.773,102.79,76075356.0
2006-04-21 16:56:00,102.788,102.85,102.78,102.803,19224698.0
2006-04-21 16:57:00,102.8,102.82,102.78,102.78,32151862.0
2006-04-21 16:58:00,102.795,102.835,102.77,102.81,74010769.0
2006-04-21 16:59:00,102.815,102.845,102.725,102.725,87586381.0
2006-04-21 17:00:00,102.723,102.735,102.71,102.71,17639142.0
2006-04-21 17:01:00,102.71,102.772,102.71,102.758,76630650.0
2006-04-21 17:02:00,102.755,102.763,102.683,102.75,113033732.0
2006-04-21 17:03:00,102.745,102.762,102.71,102.745,112583583.0
2006-04-21 17:04:00,102.75,102.771,102.745,102.75,69354764.0
2006-04-21 17:05:00,102.75,102.786,102.75,102.758,115129981.0
2006-04-21 17:06:00,102.747,102.755,102.715,102.755,43965324.0
2006-04-21 17:07:00,102.753,102.756,102.745,102.745,96868351.0
2006-04-21 17:08:00,102.745,102.77,102.735,102.735,47712433.0
2006-04-21 17:09:00,102.74,102.75,102.723,102.727,150522374.0
2006-04-21 17:10:00,102.74,102.74,102.722,102.725,62723432.0
2006-04-21 17:11:00,102.725,102.74,102.725,102.74,40023523.0
2006-04-21 17:12:00,102.75,102.76,102.715,102.73,8015884.0
2006-04-21 17:13:00,102.722,102.765,102.695,102.698,120045796.0
2006-04-21 17:14:00,102.695,102.753,102.695,102.753,39503123.0
2006-04-21 17:15:00,102.77,102.77,102.715,102.715,75468628.0
2006-04-21 17:16:00,102.725,102.73,102.66,102.675,52487949.0
2006-04-21 17:17:00,102.673,102.692,102.642,102.642,153530571.0
2006-04-21 17:18:00,102.643,102.695,102.643,102.672,118049355.0
2006-04-21 17:19:00,102.672,102.672,102.623,102.633,106078705.0
2006-04-21 17:20:00,102.633,102.653,102.62,102.62,112847398.0
2006-04-21 17:21:00,102.62,102.632,102.62,102.63,45012199.0
2006-04-21 17:22:00,102.62,102.63,102.603,102.615,55027635.0
2006-04-21 17:23:00,102.62,102.67,102.62,102.67,18238119.0
2006-04-21 17:24:00,102.665,102.665,102.635,102.635,43110686.0
2006-04-21 17:25:00,102.643,102.68,102.643,102.68,29480478.0
2006-04-21 17:26:00,102.668,102.69,102.667,102.667,127630178.0
2006-04-21 17:27:00,102.673,102.698,102.645,102.645,57786693.0
2006-04-21 17:28:00,102.685,102.706,102.675,102.68,50706868.0
2006-04-21 17:29:00,102.68,102.681,102.66,102.672,36299878.0
2006-04-21 17:30:00,102.68,102.68,102.655,102.655,20367699.0
2006-04-21 17:31:00,102.655,102.675,102.655,102.655,123925780.0
2006-04-21 17:32:00,102.66,102.665,102.63,102.63,159024921.0
2006-04-21 17:33:00,102.635,102.645,102.63,102.63,42845191.0
2006-04-21 17:34:00,102.64,102.64,102.602,102.615,59193938.0
2006-04-21 17:35:00,102.62,102.63,102.6,102.615,102992087.0
2006-04-21 17:36:00,102.62,102.65,102.62,102.63,105417279.0
2006-04-21 17:37:00,102.64,102.655,102.64,102.65,71473663.0
2006-04-21 17:38:00,102.655,102.665,102.62,102.665,11847315.0
2006-04-21 17:39:00,102.665,102.691,102.665,102.67,57197772.0
2006-04-21 17:40:00,102.67,102.675,102.657,102.67,19695370.0
2006-04-21 17:41:00,102.675,102.675,102.633,102.633,18626498.0
2006-04-21 17:42:00,102.635,102.635,102.59,102.6,127325100.0
2006-04-21 17:43:00,102.61,102.61,102.589,102.59,33623689.0
2006-04-21 17:44:00,102.59,102.615,102.588,102.615,80913730.0
2006-04-21 17:45:00,102.603,102.615,102.602,102.61,82269487.0
2006-04-21 17:46:00,102.615,102.615,102.592,102.592,40296010.0
2006-04-21 17:47:00,102.593,102.609,102.593,102.605,91799571.0
2006-04-21 17:48:00,102.607,102.615,102.602,102.61,83270180.0
2006-04-21 17:49:00,102.615,102.625,102.615,102.625,57982720.0
2006-04-21 17:50:00,102.635,102.642,102.605,102.64,77922632.0
2006-04-21 17:51:00,102.64,102.645,102.637,102.645,70009864.0
2006-04-21 17:52:00,102.643,102.685,102.643,102.67,117785645.0
2006-04-21 17:53:00,102.67,102.73,102.67,102.73,28728461.0
2006-04-21 17:54:00,102.73,102.73,102.685,102.687,122375132.0
2006-04-21 17:55:00,102.69,102.715,102.688,102.71,50996742.0
2006-04-21 17:56:00,102.7,102.7,102.67,102.67,107276250.0
2006-04-21 17:57:00,102.675,102.745,102.675,102.74,25119831.0
2006-04-21 17:58:00,102.74,102.77,102.74,102.77,206082263.0
2006-04-21 17:59:00,102.775,102.8,102.767,102.767,24906646.0
2006-04-21 18:00:00,102.768,102.82,102.768,102.78,77743193.0
2006-04-21 18:01:00,102.77,102.816,102.745,102.772,12742333.0
2006-04-21 18:02:00,102.775,102.785,102.757,102.77,77527626.0
2006-04-21 18:03:00,102.785,102.795,102.735,102.735,4712108.0
2006-04-21 18:04:00,102.735,102.75,102.729,102.75,54518033.0
2006-04-21 18:05:00,102.743,102.743,102.679,102.717,80272733.0
2006-04-21 18:06:00,102.725,102.725,102.695,102.702,101298862.0
2006-04-21 18:07:00,102.705,102.725,102.705,102.712,76419070.0
2006-04-21 18:08:00,102.725,102.725,102.707,102.715,37686061.0
2006-04-21 18:09:00,102.72,102.731,102.715,102.72,90549512.0
2006-04-21 18:10:00,102.715,102.715,102.7,102.7,44006891.0
2006-04-21 18:11:00,102.703,102.717,102.703,102.715,32859119.0
2006-04-21 18:12:00,102.717,102.73,102.712,102.73,126887055.0
2006-04-21 18:13:00,102.73,102.755,102.72,102.755,27905314.0
2006-04-21 18:14:00,102.743,102.743,102.727,102.727,57088333.0
2006-04-21 18:15:00,102.73,102.77,102.729,102.77,119402356.0
2006-04-21 18:16:00,102.757,102.795,102.755,102.757,138454059.0
2006-04-21 18:17:00,102.765,102.815,102.733,102.748,88659338.0
2006-04-21 18:18:00,102.75,102.775,102.735,102.775,84667440.0
2006-04-21 18:19:00,102.78,102.78,102.72,102.72,31159173.0
2006-04-21 18:20:00,102.735,102.783,102.735,102.78,97404264.0
2006-04-21 18:21:00,102.785,102.79,102.725,102.73,68503327.0
2006-04-21 18:22:00,102.735,102.745,102.685,102.705,102013710.0
2006-04-21 18:23:00,102.705,102.74,102.69,102.69,22858969.0
2006-04-21 18:24:00,102.69,102.698,102.67,102.68,330320766.0
2006-04-21 18:25:00,102.68,102.725,102.68,102.72,65584746.0
2006-04-21 18:26:00,102.71,102.725,102.71,102.71,15006758.0
2006-04-21 18:27:00,102.72,102.74,102.71,102.723,23563211.0
2006-04-21 18:28:00,102.725,102.747,102.705,102.747,182308802.0
2006-04-21 18:29:00,102.743,102.752,102.72,102.733,125155324.0
2006-04-21 18:30:00,102.73,102.74,102.73,102.732,50182615.0
2006-04-21 18:31:00,102.727,102.765,102.727,102.74,108441612.0
2006-04-21 18:32:00,102.735,102.765,102.735,102.765,88507090.0
2006-04-21 18:33:00,102.76,102.76,102.75,102.75,686321548.0
2006-04-21 18:34:00,102.76,102.765,102.725,102.725,69486386.0
2006-04-21 18:35:00,102.715,102.729,102.715,102.725,30012708.0
2006-04-21 18:36:00,102.72,102.75,102.71,102.75,56552037.0
2006-04-21 18:37:00,102.738,102.75,102.735,102.74,35445981.0
2006-04-21 18:38:00,102.745,102.755,102.745,102.755,78159939.0
2006-04-21 18:39:00,102.747,102.755,102.725,102.755,129047676.0
2006-04-21 18:40:00,102.76,102.765,102.75,102.76,39116163.0
2006-04-21 18:41:00,102.76,102.763,102.737,102.737,76767964.0
2006-04-21 18:42:00,102.745,102.75,102.738,102.75,39729374.0
2006-04-21 18:43:00,102.743,102.755,102.728,102.75,54019396.0
2006-04-21 18:44:00,102.745,102.75,102.74,102.75,79433578.0
2006-04-21 18:45:00,102.75,102.755,102.74,102.743,58890036.0
2006-04-21 18:46:00,102.74,102.74,102.685,102.685,114376996.0
2006-04-21 18:47:00,102.727,102.745,102.727,102.74,69464995.0
2006-04-21 18:48:00,102.733,102.74,102.728,102.728,125546598.0
2006-04-21 18:49:00,102.745,102.745,102.495,102.68,47253672.0
2006-04-21 18:50:00,102.68,102.69,102.673,102.675,25060131.0
2006-04-21 18:51:00,102.675,102.7,102.651,102.695,76133663.0
2006-04-21 18:52:00,102.695,102.695,102.67,102.68,131269508.0
2006-04-21 18:53:00,102.678,102.715,102.678,102.715,58205061.0
2006-04-21 18:54:00,102.703,102.71,102.698,102.707,63093848.0
2006-04-21 18:55:00,102.71,102.726,102.709,102.71,38614937.0
2006-04-21 18:56:00,102.71,102.716,102.707,102.71,78709721.0
2006-04-21 18:57:00,102.71,102.724,102.703,102.715,30792902.0
2006-04-21 18:58:00,102.72,102.733,102.72,102.733,93178099.0
2006-04-21 18:59:00,102.74,102.74,102.724,102.727,10679082.0
2006-04-21 19:00:00,102.723,102.773,102.723,102.773,278665917.0
2006-04-21 19:01:00,102.775,102.81,102.775,102.803,33473443.0
2006-04-21 19:02:00,102.8,102.877,102.8,102.85,49091957.0
2006-04-21 19:03:00,102.85,102.85,102.8,102.805,80825316.0
2006-04-21 19:04:00,102.795,102.853,102.795,102.853,55792778.0
2006-04-21 19:05:00,102.865,102.865,102.81,102.81,155362997.0
2006-04-21 19:06:00,102.813,102.825,102.787,102.815,51596886.0
2006-04-21 19:07:00,102.815,102.815,102.78,102.78,64752971.0
2006-04-21 19:08:00,102.767,102.785,102.74,102.775,93310268.0
2006-04-21 19:09:00,102.78,102.78,102.762,102.765,43435661.0
2006-04-21 19:10:00,102.77,102.77,102.745,102.745,68139371.0
2006-04-21 19:11:00,102.755,102.774,102.73,102.73,51500797.0
2006-04-21 19:12:00,102.76,102.775,102.758,102.775,40002543.0
2006-04-21 19:13:00,102.765,102.769,102.74,102.74,178773146.0
2006-04-21 19:14:00,102.735,102.76,102.735,102.735,46647036.0
2006-04-21 19:15:00,102.735,102.74,102.732,102.735,60600113.0
2006-04-21 19:16:00,102.735,102.747,102.727,102.745,119648778.0
2006-04-21 19:17:00,102.74,102.755,102.739,102.755,98937297.0
2006-04-21 19:18:00,102.755,102.765,102.753,102.76,76495365.0
2006-04-21 19:19:00,102.76,102.78,102.76,102.78,217116064.0
2006-04-21 19:20:00,102.772,102.794,102.772,102.775,89046928.0
2006-04-21 19:21:00,102.78,102.78,102.773,102.775,32711778.0
2006-04-21 19:22:00,102.785,102.8,102.785,102.795,54483121.0
2006-04-21 19:23:00,102.79,102.805,102.775,102.775,70956359.0
2006-04-21 19:24:00,102.767,102.775,102.755,102.77,108126518.0
2006-04-21 19:25:00,102.77,102.79,102.769,102.785,18712411.0
2006-04-21 19:26:00,102.785,102.792,102.78,102.785,285432350.0
2006-04-21 19:27:00,102.783,102.783,102.76,102.76,60028099.0
2006-04-21 19:28:00,102.753,102.776,102.753,102.76,183479619.0
2006-04-21 19:29:00,102.77,102.784,102.73,102.755,104573397.0
2006-04-21 19:30:00,102.76,102.76,102.745,102.753,142246331.0
2006-04-21 19:31:00,102.75,102.76,102.745,102.755,128723117.0
2006-04-21 19:32:00,102.755,102.77,102.748,102.77,138181707.0
2006-04-21 19:33:00,102.762,102.778,102.762,102.77,48909676.0
2006-04-21 19:34:00,102.78,102.785,102.75,102.75,98445455.0
2006-04-21 19:35:00,102.77,102.784,102.77,102.783,92008282.0
2006-04-21 19:36:00,102.783,102.788,102.778,102.78,124481514.0
2006-04-21 19:37:00,102.78,102.78,102.737,102.737,99965761.0
2006-04-21 19:38:00,102.732,102.745,102.73,102.73,27082559.0
2006-04-21 19:39:00,102.73,102.75,102.71,102.75,11384945.0
2006-04-21 19:40:00,102.74,102.752,102.735,102.735,109615866.0
2006-04-21 19:41:00,102.73,102.755,102.73,102.755,140293861.0
2006-04-21 19:42:00,102.75,102.765,102.73,102.745,49501425.0
2006-04-21 19:43:00,102.747,102.775,102.747,102.775,39692514.0
2006-04-21 19:44:00,102.777,102.79,102.774,102.79,168544362.0
2006-04-21 19:45:00,102.78,102.831,102.753,102.8,30949979.0
2006-04-21 19:46:00,102.798,102.815,102.798,102.8,39355093.0
2006-04-21 19:47:00,102.805,102.81,102.755,102.803,26516657.0
2006-04-21 19:48:00,102.81,102.815,102.8,102.81,52463263.0
2006-04-21 19:49:00,102.803,102.803,102.78,102.78,120120907.0
2006-04-21 19:50:00,102.79,102.807,102.79,102.805,157380637.0
2006-04-21 19:51:00,102.805,102.81,102.798,102.8,20409370.0
2006-04-21 19:52:00,102.805,102.806,102.78,102.795,92702265.0
2006-04-21 19:53:00,102.79,102.81,102.783,102.783,115500939.0
2006-04-21 19:54:00,102.79,102.81,102.787,102.81,214431833.0
2006-04-21 19:55:00,102.81,102.81,102.785,102.785,50147253.0
2006-04-21 19:56:00,102.79,102.804,102.78,102.78,21380311.0
2006-04-21 19:57:00,102.785,102.795,102.783,102.79,77918698.0
2006-04-21 19:58:00,102.79,102.79,102.783,102.79,68849961.0
2006-04-21 19:59:00,102.785,102.789,102.78,102.78,100667566.0
2006-04-21 20:00:00,102.77,102.784,102.762,102.762,142639646.0
2006-04-21 20:01:00,102.763,102.77,102.757,102.77,55180409.0
2006-04-21 20:02:00,102.76,102.78,102.755,102.765,42136964.0
2006-04-21 20:03:00,102.77,102.78,102.765,102.78,26846184.0
2006-04-21 20:04:00,102.773,102.795,102.773,102.795,8150937.0
2006-04-21 20:05:00,102.79,102.793,102.775,102.787,27518392.0
2006-04-21 20:06:00,102.79,102.802,102.79,102.802,75953994.0
2006-04-21 20:07:00,102.81,102.81,102.803,102.803,28585935.0
2006-04-21 20:08:00,102.805,102.809,102.785,102.785,20268136.0
2006-04-21 20:09:00,102.79,102.79,102.785,102.785,10974381.0
2006-04-21 20:10:00,102.785,102.785,102.777,102.785,148615020.0
2006-04-21 20:11:00,102.74,102.79,102.74,102.78,22601772.0
2006-04-21 20:12:00,102.79,102.8,102.751,102.8,43127687.0
2006-04-21 20:13:00,102.8,102.8,102.781,102.785,97231269.0
2006-04-21 20:14:00,102.777,102.8,102.777,102.79,168436518.0
2006-04-21 20:15:00,102.778,102.79,102.778,102.78,96807981.0
2006-04-21 20:16:00,102.79,102.795,102.78,102.785,24631089.0
2006-04-21 20:17:00,102.785,102.785,102.75,102.75,34272159.0
2006-04-21 20:18:00,102.745,102.755,102.745,102.755,64109807.0
2006-04-21 20:19:00,102.752,102.752,102.722,102.722,133317060.0
2006-04-21 20:20:00,102.725,102.745,102.718,102.745,32630830.0
2006-04-21 20:21:00,102.733,102.737,102.725,102.725,32712491.0
2006-04-21 20:22:00,102.72,102.735,102.715,102.715,25016601.0
2006-04-21 20:23:00,102.715,102.719,102.677,102.695,57726012.0
2006-04-21 20:24:00,102.7,102.72,102.697,102.71,67239910.0
2006-04-21 20:25:00,102.705,102.717,102.7,102.705,44543394.0
2006-04-21 20:26:00,102.715,102.715,102.7,102.705,63693794.0
2006-04-21 20:27:00,102.713,102.718,102.71,102.71,115460084.0
2006-04-21 20:28:00,102.7,102.714,102.695,102.705,53245600.0
2006-04-21 20:29:00,102.71,102.71,102.67,102.69,63014165.0
2006-04-21 20:30:00,102.685,102.7,102.675,102.675,58388718.0
2006-04-21 20:31:00,102.67,102.687,102.67,102.687,57687801.0
2006-04-21 20:32:00,102.685,102.693,102.67,102.67,137264358.0
2006-04-21 20:33:00,102.672,102.672,102.625,102.67,10778523.0
2006-04-21 20:34:00,102.67,102.68,102.656,102.68,10998457.0
2006-04-21 20:35:00,102.68,102.7,102.68,102.69,26386143.0
2006-04-21 20:36:00,102.69,102.69,102.678,102.678,43545000.0
2006-04-21 20:37:00,102.69,102.69,102.677,102.685,8356308.0
2006-04-21 20:38:00,102.685,102.7,102.682,102.7,153642759.0
2006-04-21 20:39:00,102.7,102.7,102.69,102.7,25170998.0
2006-04-21 20:40:00,102.69,102.702,102.69,102.69,79992862.0
2006-04-21 20:41:00,102.705,102.705,102.68,102.685,52274807.0
2006-04-21 20:42:00,102.68,102.705,102.68,102.705,20526306.0
2006-04-21 20:43:00,102.71,102.71,102.664,102.67,28262773.0
2006-04-21 20:44:00,102.67,102.675,102.655,102.67,52541714.0
2006-04-21 20:45:00,102.675,102.695,102.675,102.695,91945267.0
2006-04-21 20:46:00,102.67,102.7,102.67,102.695,25974496.0
2006-04-21 20:47:00,102.695,102.695,102.67,102.67,71353401.0
2006-04-21 20:48:00,102.68,102.689,102.678,102.678,51270820.0
2006-04-21 20:49:00,102.68,102.68,102.658,102.658,114489981.0
2006-04-21 20:50:00,102.653,102.66,102.635,102.635,72318673.0
2006-04-21 20:51:00,102.64,102.64,102.603,102.605,41166098.0
2006-04-21 20:52:00,102.602,102.602,102.575,102.575,5600134.0
2006-04-21 20:53:00,102.575,102.58,102.57,102.57,36795217.0
2006-04-21 20:54:00,102.575,102.61,102.575,102.592,89559662.0
2006-04-21 20:55:00,102.595,102.606,102.595,102.605,69182581.0
2006-04-21 20:56:00,102.607,102.62,102.565,102.59,57632117.0
2006-04-21 20:57:00,102.577,102.581,102.565,102.565,84532662.0
2006-04-21 20:58:00,102.563,102.583,102.526,102.58,129050310.0
2006-04-21 20:59:00,102.572,102.581,102.557,102.58,31130143.0
2006-04-21 21:00:00,102.577,102.605,102.577,102.605,27624970.0
2006-04-21 21:01:00,102.61,102.61,102.595,102.6,130595267.0
2006-04-21 21:02:00,102.598,102.606,102.578,102.603,185161109.0
2006-04-21 21:03:00,102.605,102.605,102.575,102.575,115365855.0
2006-04-21 21:04:00,102.575,102.6,102.575,102.6,25740250.0
2006-04-21 21:05:00,102.593,102.62,102.574,102.595,48436050.0
2006-04-21 21:06:00,102.59,102.59,102.57,102.57,66236850.0
2006-04-21 21:07:00,102.57,102.6,102.57,102.6,237682128.0
2006-04-21 21:08:00,102.595,102.615,102.568,102.59,34188780.0
2006-04-21 21:09:00,102.58,102.61,102.58,102.605,27327200.0
2006-04-21 21:10:00,102.61,102.613,102.598,102.61,21376882.0
2006-04-21 21:11:00,102.6,102.63,102.6,102.63,56577659.0
2006-04-21 21:12:00,102.62,102.625,102.615,102.625,87685230.0
2006-04-21 21:13:00,102.622,102.637,102.61,102.61,25559458.0
2006-04-21 21:14:00,102.615,102.627,102.605,102.605,8737120.0
2006-04-21 21:15:00,102.597,102.61,102.57,102.605,84218476.0
2006-04-21 21:16:00,102.595,102.605,102.55,102.605,49872773.0
2006-04-21 21:17:00,102.59,102.61,102.575,102.575,25613335.0
2006-04-21 21:18:00,102.58,102.59,102.54,102.56,75690576.0
2006-04-21 21:19:00,102.545,102.58,102.52,102.52,136545137.0
2006-04-21 21:20:00,102.575,102.575,102.543,102.543,83631089.0
2006-04-21 21:21:00,102.55,102.556,102.52,102.53,142581920.0
2006-04-21 21:22:00,102.533,102.545,102.525,102.545,74847016.0
2006-04-21 21:23:00,102.535,102.535,102.519,102.52,119542923.0
2006-04-21 21:24:00,102.53,102.555,102.524,102.555,78247642.0
2006-04-21 21:25:00,102.545,102.565,102.545,102.555,46883669.0
2006-04-21 21:26:00,102.548,102.556,102.545,102.545,118443060.0
2006-04-21 21:27:00,102.55,102.55,102.52,102.538,60356402.0
2006-04-21 21:28:00,102.53,102.53,102.49,102.49,149904662.0
2006-04-21 21:29:00,102.485,102.517,102.485,102.517,85397095.0
2006-04-21 21:30:00,102.522,102.539,102.51,102.51,96091972.0
2006-04-21 21:31:00,102.52,102.52,102.485,102.485,7593109.0
2006-04-21 21:32:00,102.488,102.52,102.488,102.515,52944000.0
2006-04-21 21:33:00,102.51,102.51,102.49,102.505,41870169.0
2006-04-21 21:34:00,102.51,102.51,102.477,102.477,173557584.0
2006-04-21 21:35:00,102.485,102.5,102.445,102.445,75022881.0
2006-04-21 21:36:00,102.495,102.509,102.49,102.49,21671965.0
2006-04-21 21:37:00,102.495,102.53,102.495,102.525,51235148.0
2006-04-21 21:38:00,102.53,102.53,102.511,102.52,153240530.0
2006-04-21 21:39:00,102.525,102.555,102.525,102.555,97476489.0
2006-04-21 21:40:00,102.55,102.55,102.515,102.515,31107065.0
2006-04-21 21:41:00,102.51,102.53,102.507,102.53,81344590.0
2006-04-21 21:42:00,102.525,102.62,102.5,102.5,13502796.0
2006-04-21 21:43:00,102.51,102.513,102.504,102.51,78220173.0
2006-04-21 21:44:00,102.505,102.505,102.49,102.492,42986914.0
2006-04-21 21:45:00,102.495,102.5,102.486,102.487,97755518.0
2006-04-21 21:46:00,102.485,102.505,102.48,102.49,61814542.0
2006-04-21 21:47:00,102.5,102.51,102.481,102.5,95916886.0
2006-04-21 21:48:00,102.5,102.51,102.475,102.475,23107266.0
2006-04-21 21:49:00,102.477,102.505,102.477,102.5,53223416.0
2006-04-21 21:50:00,102.45,102.546,102.45,102.478,53722046.0
2006-04-21 21:51:00,102.485,102.485,102.47,102.47,13058046.0
2006-04-21 21:52:00,102.465,102.5,102.45,102.5,71593137.0
2006-04-21 21:53:00,102.495,102.52,102.495,102.52,55965723.0
2006-04-21 21:54:00,102.513,102.54,102.513,102.54,42028282.0
2006-04-21 21:55:00,102.535,102.535,102.52,102.52,55908345.0
2006-04-21 21:56:00,102.515,102.523,102.5,102.523,30265989.0
2006-04-21 21:57:00,102.53,102.54,102.498,102.498,72003519.0
2006-04-21 21:58:00,102.49,102.513,102.49,102.513,41588369.0
2006-04-21 21:59:00,102.515,102.53,102.49,102.49,115902043.0
2006-04-21 22:00:00,102.49,102.514,102.49,102.512,101777492.0
2006-04-21 22:01:00,102.513,102.53,102.49,102.51,29735962.0
2006-04-21 22:02:00,102.515,102.53,102.512,102.53,120142304.0
2006-04-21 22:03:00,102.535,102.535,102.5,102.5,50696194.0
2006-04-21 22:04:00,102.497,102.497,102.445,102.445,19935726.0
2006-04-21 22:05:00,102.437,102.495,102.437,102.485,71793741.0
2006-04-21 22:06:00,102.48,102.49,102.48,102.49,160431409.0
2006-04-21 22:07:00,102.485,102.495,102.483,102.483,28717448.0
2006-04-21 22:08:00,102.49,102.49,102.475,102.48,89464436.0
2006-04-21 22:09:00,102.485,102.505,102.48,102.48,101479879.0
2006-04-21 22:10:00,102.485,102.502,102.485,102.49,61322505.0
2006-04-21 22:11:00,102.495,102.495,102.455,102.48,62526967.0
2006-04-21 22:12:00,102.472,102.485,102.47,102.475,53692415.0
2006-04-21 22:13:00,102.465,102.485,102.465,102.48,51408412.0
2006-04-21 22:14:00,102.47,102.488,102.47,102.485,76291834.0
2006-04-21 22:15:00,102.482,102.49,102.482,102.485,46788910.0
2006-04-21 22:16:00,102.485,102.495,102.435,102.49,73319352.0
2006-04-21 22:17:00,102.485,102.485,102.453,102.453,118479855.0
2006-04-21 22:18:00,102.45,102.465,102.447,102.46,34742561.0
2006-04-21 22:19:00,102.455,102.475,102.455,102.475,192156811.0
2006-04-21 22:20:00,102.48,102.48,102.47,102.48,110496170.0
2006-04-21 22:21:00,102.48,102.505,102.468,102.505,65331050.0
2006-04-21 22:22:00,102.505,102.505,102.47,102.495,189645425.0
2006-04-21 22:23:00,102.493,102.493,102.426,102.46,38662969.0
2006-04-21 22:24:00,102.457,102.465,102.455,102.465,16779929.0
2006-04-21 22:25:00,102.46,102.46,102.395,102.415,38606873.0
2006-04-21 22:26:00,102.435,102.45,102.428,102.43,27052709.0
2006-04-21 22:27:00,102.43,102.43,102.42,102.42,66466754.0
2006-04-21 22:28:00,102.425,102.444,102.425,102.435,157216037.0
2006-04-21 22:29:00,102.44,102.46,102.44,102.46,45836641.0
2006-04-21 22:30:00,102.452,102.46,102.45,102.45,155170097.0
2006-04-21 22:31:00,102.46,102.47,102.453,102.453,83489391.0
2006-04-21 22:32:00,102.453,102.495,102.453,102.495,15025312.0
2006-04-21 22:33:00,102.505,102.505,102.472,102.475,21671076.0
2006-04-21 22:34:00,102.463,102.47,102.457,102.46,146803083.0
2006-04-21 22:35:00,102.457,102.47,102.457,102.463,130236843.0
2006-04-21 22:36:00,102.46,102.47,102.455,102.455,51467248.0
2006-04-21 22:37:00,102.47,102.475,102.44,102.465,150063119.0
2006-04-21 22:38:00,102.455,102.47,102.455,102.467,63387822.0
2006-04-21 22:39:00,102.465,102.469,102.457,102.46,56022643.0
2006-04-21 22:40:00,102.455,102.47,102.447,102.47,102930320.0
2006-04-21 22:41:00,102.463,102.475,102.463,102.465,151753380.0
2006-04-21 22:42:00,102.47,102.49,102.47,102.49,45068231.0
2006-04-21 22:43:00,102.485,102.495,102.478,102.478,43317904.0
2006-04-21 22:44:00,102.485,102.49,102.48,102.49,45552278.0
2006-04-21 22:45:00,102.49,102.49,102.477,102.49,50982345.0
2006-04-21 22:46:00,102.48,102.495,102.48,102.49,51113538.0
2006-04-21 22:47:00,102.48,102.495,102.475,102.485,65573169.0
2006-04-21 22:48:00,102.485,102.49,102.482,102.485,47807199.0
2006-04-21 22:49:00,102.49,102.49,102.44,102.44,62374709.0
2006-04-21 22:50:00,102.48,102.49,102.475,102.48,88373239.0
2006-04-21 22:51:00,102.49,102.495,102.48,102.485,45376207.0
2006-04-21 22:52:00,102.49,102.495,102.445,102.495,49480008.0
2006-04-21 22:53:00,102.48,102.49,102.475,102.475,119678089.0
2006-04-21 22:54:00,102.485,102.495,102.48,102.48,13899058.0
2006-04-21 22:55:00,102.49,102.49,102.47,102.48,189331212.0
2006-04-21 22:56:00,102.49,102.49,102.48,102.485,123476861.0
2006-04-21 22:57:00,102.485,102.495,102.48,102.49,185405237.0
2006-04-21 22:58:00,102.478,102.49,102.478,102.49,49364138.0
2006-04-21 22:59:00,102.485,102.495,102.48,102.483,15359870.0
2006-04-24 03:44:00,102.49,102.49,101.92,101.925,31629503.0
2006-04-24 03:45:00,101.923,101.923,101.9,101.9,92538119.0
2006-04-24 03:46:00,101.9,101.92,101.89,101.89,29667446.0
2006-04-24 03:47:00,101.88,101.91,101.88,101.91,157011625.0
2006-04-24 03:48:00,101.915,101.947,101.915,101.93,53907311.0
2006-04-24 03:49:00,101.93,101.94,101.925,101.925,29038720.0
2006-04-24 03:50:00,101.923,101.936,101.913,101.918,83784234.0
2006-04-24 03:51:00,101.918,101.928,101.907,101.907,44059903.0
2006-04-24 03:52:00,101.92,101.926,101.883,101.883,71081558.0
2006-04-24 03:53:00,101.883,101.895,101.88,101.893,32167316.0
2006-04-24 03:54:00,101.895,101.905,101.882,101.905,215843651.0
2006-04-24 03:55:00,101.91,101.91,101.885,101.885,53137495.0
2006-04-24 03:56:00,101.882,101.895,101.88,101.893,57973398.0
2006-04-24 03:57:00,101.898,101.898,101.885,101.895,154860372.0
2006-04-24 03:58:00,101.895,101.895,101.88,101.895,52355426.0
2006-04-24 03:59:00,101.89,101.89,101.878,101.885,122581262.0
2006-04-24 04:00:00,101.873,101.88,101.87,101.875,146102714.0
2006-04-24 04:01:00,101.865,101.88,101.865,101.875,47133749.0
2006-04-24 04:02:00,101.87,101.893,101.87,101.875,117826327.0
2006-04-24 04:03:00,101.885,101.9,101.88,101.885,55215209.0
2006-04-24 04:04:00,101.88,101.901,101.875,101.875,336664917.0
2006-04-24 04:05:00,101.87,101.89,101.83,101.87,74849585.0
2006-04-24 04:06:00,101.87,101.88,101.87,101.88,53732964.0
2006-04-24 04:07:00,101.89,101.895,101.875,101.89,181268121.0
2006-04-24 04:08:00,101.882,101.905,101.882,101.905,323861147.0
2006-04-24 04:09:00,101.91,101.91,101.888,101.893,53108103.0
2006-04-24 04:10:00,101.897,101.91,101.889,101.893,18561789.0
2006-04-24 04:11:00,101.888,101.888,101.865,101.875,72339173.0
2006-04-24 04:12:00,101.875,101.875,101.85,101.86,42433356.0
2006-04-24 04:13:00,101.857,101.857,101.79,101.803,35774318.0
2006-04-24 04:14:00,101.81,101.81,101.732,101.745,470640713.0
2006-04-24 04:15:00,101.75,101.78,101.75,101.78,148158902.0
2006-04-24 04:16:00,101.775,101.8,101.775,101.8,181863748.0
2006-04-24 04:17:00,101.795,101.815,101.765,101.815,78852171.0
2006-04-24 04:18:00,101.815,101.815,101.775,101.775,49933215.0
2006-04-24 04:19:00,101.815,101.818,101.8,101.8,205362627.0
2006-04-24 04:20:00,101.8,101.823,101.8,101.81,172570182.0
2006-04-24 04:21:00,101.8,101.805,101.775,101.775,173342290.0
2006-04-24 04:22:00,101.78,101.793,101.75,101.785,17853973.0
2006-04-24 04:23:00,101.785,101.785,101.769,101.778,186088978.0
2006-04-24 04:24:00,101.78,101.788,101.759,101.765,141020111.0
2006-04-24 04:25:00,101.765,101.78,101.762,101.78,74732132.0
2006-04-24 04:26:00,101.775,101.795,101.775,101.79,79393451.0
2006-04-24 04:27:00,101.785,101.792,101.769,101.77,64403418.0
2006-04-24 04:28:00,101.77,101.77,101.748,101.763,75754681.0
2006-04-24 04:29:00,101.76,101.78,101.76,101.78,11661868.0
2006-04-24 04:30:00,101.77,101.793,101.762,101.78,64151816.0
2006-04-24 04:31:00,101.77,101.77,101.735,101.765,60387608.0
2006-04-24 04:32:00,101.77,101.77,101.707,101.735,14592809.0
2006-04-24 04:33:00,101.73,101.745,101.73,101.74,11239277.0
2006-04-24 04:34:00,101.732,101.748,101.732,101.732,70453195.0
2006-04-24 04:35:00,101.735,101.752,101.735,101.752,33461941.0
2006-04-24 04:36:00,101.755,101.755,101.747,101.755,48991793.0
2006-04-24 04:37:00,101.705,101.775,101.705,101.775,16322763.0
2006-04-24 04:38:00,101.765,101.765,101.745,101.76,68599234.0
2006-04-24 04:39:00,101.765,101.77,101.745,101.75,80253783.0
2006-04-24 04:40:00,101.76,101.76,101.725,101.725,19521710.0
2006-04-24 04:41:00,101.73,101.75,101.72,101.75,76613483.0
2006-04-24 04:42:00,101.743,101.773,101.735,101.773,40315824.0
2006-04-24 04:43:00,101.773,101.773,101.77,101.77,9935495.0
2006-04-24 04:44:00,101.765,101.782,101.762,101.762,49823205.0
2006-04-24 04:45:00,101.77,101.77,101.76,101.76,22380306.0
2006-04-24 04:46:00,101.755,101.755,101.755,101.755,3557274.0
2006-04-24 04:47:00,101.755,101.755,101.718,101.73,41947536.0
2006-04-24 04:48:00,101.733,101.752,101.733,101.75,51401828.0
2006-04-24 04:49:00,101.745,101.76,101.745,101.76,18068759.0
2006-04-24 04:50:00,101.753,101.755,101.753,101.755,18947172.0
2006-04-24 04:51:00,101.76,101.76,101.753,101.753,4769848.0
2006-04-24 04:52:00,101.753,101.753,101.73,101.75,15191122.0
2006-04-24 04:53:00,101.75,101.75,101.72,101.725,12791514.0
2006-04-24 04:54:00,101.72,101.735,101.705,101.735,103542841.0
2006-04-24 04:55:00,101.73,101.73,101.705,101.705,6758189.0
2006-04-24 04:56:00,101.71,101.71,101.698,101.7,30308302.0
2006-04-24 04:57:00,101.7,101.725,101.7,101.725,2010798.0
2006-04-24 04:58:00,101.73,101.74,101.722,101.722,62190658.0
2006-04-24 04:59:00,101.73,101.73,101.666,101.713,255235749.0
2006-04-24 05:00:00,101.713,101.735,101.709,101.715,16903123.0
2006-04-24 05:01:00,101.72,101.733,101.718,101.718,54091758.0
2006-04-24 05:02:00,101.73,101.733,101.715,101.725,188861401.0
2006-04-24 05:03:00,101.725,101.73,101.705,101.73,131863367.0
2006-04-24 05:04:00,101.72,101.73,101.703,101.73,191185716.0
2006-04-24 05:05:00,101.72,101.77,101.72,101.755,15133992.0
2006-04-24 05:06:00,101.745,101.769,101.745,101.76,113784076.0
2006-04-24 05:07:00,101.775,101.775,101.725,101.77,49758653.0
2006-04-24 05:08:00,101.765,101.778,101.754,101.77,48928410.0
2006-04-24 05:09:00,101.76,101.767,101.749,101.75,81076370.0
2006-04-24 05:10:00,101.71,101.77,101.71,101.77,60323704.0
2006-04-24 05:11:00,101.765,101.785,101.765,101.785,50302188.0
2006-04-24 05:12:00,101.785,101.795,101.775,101.78,60109237.0
2006-04-24 05:13:00,101.79,101.81,101.79,101.79,49232845.0
2006-04-24 05:14:00,101.8,101.8,101.79,101.79,47319793.0
2006-04-24 05:15:00,101.79,101.79,101.776,101.785,42683918.0
2006-04-24 05:16:00,101.778,101.801,101.775,101.775,45321094.0
2006-04-24 05:17:00,101.78,101.79,101.775,101.79,41780136.0
2006-04-24 05:18:00,101.785,101.787,101.763,101.763,153705438.0
2006-04-24 05:19:00,101.77,101.775,101.763,101.775,106763108.0
2006-04-24 05:20:00,101.78,101.795,101.78,101.785,61787409.0
2006-04-24 05:21:00,101.787,101.79,101.765,101.765,62144924.0
2006-04-24 05:22:00,101.775,101.78,101.762,101.78,148503832.0
2006-04-24 05:23:00,101.765,101.78,101.765,101.77,50236455.0
2006-04-24 05:24:00,101.773,101.773,101.757,101.767,131049352.0
2006-04-24 05:25:00,101.77,101.783,101.765,101.773,144221518.0
2006-04-24 05:26:00,101.785,101.785,101.767,101.785,22910535.0
2006-04-24 05:27:00,101.775,101.796,101.773,101.773,16464290.0
2006-04-24 05:28:00,101.773,101.773,101.723,101.74,82950215.0
2006-04-24 05:29:00,101.73,101.73,101.682,101.682,143662706.0
2006-04-24 05:30:00,101.69,101.694,101.69,101.69,42370716.0
2006-04-24 05:31:00,101.685,101.725,101.685,101.725,156154190.0
2006-04-24 05:32:00,101.72,101.74,101.72,101.74,61985225.0
2006-04-24 05:33:00,101.74,101.745,101.723,101.745,24850918.0
2006-04-24 05:34:00,101.725,101.75,101.723,101.75,40295243.0
2006-04-24 05:35:00,101.755,101.767,101.755,101.767,17854789.0
2006-04-24 05:36:00,101.77,101.77,101.696,101.753,38246087.0
2006-04-24 05:37:00,101.755,101.755,101.745,101.755,174563167.0
2006-04-24 05:38:00,101.755,101.76,101.73,101.76,63905948.0
2006-04-24 05:39:00,101.76,101.76,101.75,101.76,119974130.0
2006-04-24 05:40:00,101.755,101.765,101.755,101.765,196720732.0
2006-04-24 05:41:00,101.77,101.77,101.74,101.75,32381918.0
2006-04-24 05:42:00,101.753,101.765,101.753,101.755,122917165.0
2006-04-24 05:43:00,101.76,101.772,101.713,101.765,72507271.0
2006-04-24 05:44:00,101.765,101.768,101.757,101.762,43887917.0
2006-04-24 05:45:00,101.765,101.772,101.757,101.77,72617394.0
2006-04-24 05:46:00,101.78,101.78,101.755,101.755,51599333.0
2006-04-24 05:47:00,101.765,101.805,101.76,101.772,58089815.0
2006-04-24 05:48:00,101.78,101.785,101.765,101.785,57884621.0
2006-04-24 05:49:00,101.78,101.784,101.755,101.755,58992310.0
2006-04-24 05:50:00,101.75,101.765,101.75,101.755,105324214.0
2006-04-24 05:51:00,101.75,101.76,101.743,101.76,91852606.0
2006-04-24 05:52:00,101.753,101.773,101.745,101.745,29255754.0
2006-04-24 05:53:00,101.75,101.761,101.75,101.75,162626870.0
2006-04-24 05:54:00,101.755,101.755,101.737,101.737,78411682.0
2006-04-24 05:55:00,101.755,101.755,101.727,101.727,21626955.0
2006-04-24 05:56:00,101.73,101.755,101.73,101.745,47247152.0
2006-04-24 05:57:00,101.74,101.745,101.738,101.745,118460169.0
2006-04-24 05:58:00,101.74,101.761,101.733,101.733,27622816.0
2006-04-24 05:59:00,101.732,101.758,101.732,101.75,101971240.0
2006-04-24 06:00:00,101.75,101.805,101.75,101.775,117096427.0
2006-04-24 06:01:00,101.773,101.785,101.77,101.77,40345721.0
2006-04-24 06:02:00,101.778,101.782,101.766,101.77,69824979.0
2006-04-24 06:03:00,101.763,101.775,101.755,101.755,33587825.0
2006-04-24 06:04:00,101.76,101.769,101.758,101.765,51386348.0
2006-04-24 06:05:00,101.77,101.773,101.745,101.763,44189131.0
2006-04-24 06:06:00,101.77,101.776,101.77,101.775,52822767.0
2006-04-24 06:07:00,101.78,101.797,101.775,101.775,69252407.0
2006-04-24 06:08:00,101.78,101.795,101.78,101.795,13176637.0
2006-04-24 06:09:00,101.788,101.815,101.758,101.76,59335153.0
2006-04-24 06:10:00,101.81,101.819,101.807,101.807,56071866.0
2006-04-24 06:11:00,101.805,101.83,101.805,101.81,24951156.0
2006-04-24 06:12:00,101.81,101.813,101.8,101.8,71320006.0
2006-04-24 06:13:00,101.79,101.795,101.785,101.795,62749510.0
2006-04-24 06:14:00,101.797,101.797,101.78,101.785,96854767.0
2006-04-24 06:15:00,101.782,101.795,101.78,101.795,42020444.0
2006-04-24 06:16:00,101.8,101.8,101.78,101.79,86632156.0
2006-04-24 06:17:00,101.78,101.784,101.76,101.775,13572012.0
2006-04-24 06:18:00,101.78,101.785,101.757,101.78,87457894.0
2006-04-24 06:19:00,101.785,101.785,101.77,101.77,29699315.0
2006-04-24 06:20:00,101.775,101.775,101.763,101.765,90222589.0
2006-04-24 06:21:00,101.76,101.775,101.755,101.77,143820295.0
2006-04-24 06:22:00,101.765,101.775,101.76,101.765,47946049.0
2006-04-24 06:23:00,101.76,101.795,101.76,101.795,21682806.0
2006-04-24 06:24:00,101.745,101.804,101.745,101.795,71334869.0
2006-04-24 06:25:00,101.787,101.794,101.787,101.79,176702891.0
2006-04-24 06:26:00,101.785,101.794,101.777,101.78,43227513.0
2006-04-24 06:27:00,101.785,101.785,101.768,101.768,52435377.0
2006-04-24 06:28:00,101.765,101.77,101.762,101.77,7288452.0
2006-04-24 06:29:00,101.76,101.793,101.76,101.782,93922367.0
2006-04-24 06:30:00,101.777,101.795,101.775,101.775,85645467.0
2006-04-24 06:31:00,101.78,101.782,101.772,101.78,158797313.0
2006-04-24 06:32:00,101.788,101.788,101.776,101.78,65562027.0
2006-04-24 06:33:00,101.775,101.775,101.763,101.768,113255939.0
2006-04-24 06:34:00,101.775,101.785,101.775,101.775,50630314.0
2006-04-24 06:35:00,101.785,101.785,101.767,101.78,74928315.0
2006-04-24 06:36:00,101.77,101.785,101.769,101.785,109022274.0
2006-04-24 06:37:00,101.785,101.79,101.783,101.783,82997354.0
2006-04-24 06:38:00,101.78,101.79,101.78,101.78,16169900.0
2006-04-24 06:39:00,101.773,101.825,101.765,101.825,89694426.0
2006-04-24 06:40:00,101.77,101.835,101.77,101.805,135703775.0
2006-04-24 06:41:00,101.82,101.82,101.81,101.815,79630651.0
2006-04-24 06:42:00,101.815,101.82,101.808,101.81,23764460.0
2006-04-24 06:43:00,101.825,101.825,101.76,101.805,55108038.0
2006-04-24 06:44:00,101.815,101.82,101.797,101.797,79835507.0
2006-04-24 06:45:00,101.805,101.805,101.795,101.795,8537346.0
2006-04-24 06:46:00,101.79,101.81,101.79,101.802,25747413.0
2006-04-24 06:47:00,101.805,101.805,101.787,101.79,83279734.0
2006-04-24 06:48:00,101.8,101.81,101.8,101.8,56594638.0
2006-04-24 06:49:00,101.81,101.81,101.786,101.79,22784994.0
2006-04-24 06:50:00,101.785,101.805,101.76,101.77,29469642.0
2006-04-24 06:51:00,101.78,101.78,101.76,101.765,32008970.0
2006-04-24 06:52:00,101.77,101.77,101.75,101.76,246916819.0
2006-04-24 06:53:00,101.76,101.765,101.76,101.76,68932098.0
2006-04-24 06:54:00,101.765,101.775,101.74,101.763,49374160.0
2006-04-24 06:55:00,101.77,101.77,101.76,101.765,23565184.0
2006-04-24 06:56:00,101.765,101.769,101.755,101.765,115066683.0
2006-04-24 06:57:00,101.763,101.763,101.718,101.718,170639671.0
2006-04-24 06:58:00,101.72,101.74,101.695,101.74,125850698.0
2006-04-24 06:59:00,101.735,101.76,101.728,101.747,30534950.0
2006-04-24 07:00:00,101.75,101.763,101.742,101.742,31843436.0
2006-04-24 07:01:00,101.75,101.755,101.705,101.743,131482746.0
2006-04-24 07:02:00,101.745,101.75,101.727,101.727,80530304.0
2006-04-24 07:03:00,101.74,101.745,101.72,101.727,53932358.0
2006-04-24 07:04:00,101.725,101.725,101.7,101.715,70179124.0
2006-04-24 07:05:00,101.712,101.73,101.712,101.715,83771080.0
2006-04-24 07:06:00,101.71,101.735,101.71,101.735,35554370.0
2006-04-24 07:07:00,101.735,101.751,101.735,101.742,5886823.0
2006-04-24 07:08:00,101.745,101.745,101.73,101.73,38340408.0
2006-04-24 07:09:00,101.725,101.728,101.713,101.713,68039020.0
2006-04-24 07:10:00,101.718,101.73,101.71,101.71,117909349.0
2006-04-24 07:11:00,101.708,101.725,101.708,101.72,54584074.0
2006-04-24 07:12:00,101.71,101.73,101.71,101.715,69443697.0
2006-04-24 07:13:00,101.715,101.72,101.68,101.68,23886792.0
2006-04-24 07:14:00,101.705,101.73,101.705,101.725,87251154.0
2006-04-24 07:15:00,101.72,101.735,101.718,101.735,58037901.0
2006-04-24 07:16:00,101.74,101.74,101.682,101.73,29498773.0
2006-04-24 07:17:00,101.725,101.725,101.71,101.71,21939190.0
2006-04-24 07:18:00,101.715,101.765,101.715,101.765,54864403.0
2006-04-24 07:19:00,101.75,101.8,101.75,101.77,78286225.0
2006-04-24 07:20:00,101.78,101.78,101.748,101.75,27696961.0
2006-04-24 07:21:00,101.75,101.76,101.744,101.745,143510886.0
2006-04-24 07:22:00,101.745,101.77,101.743,101.77,8592604.0
2006-04-24 07:23:00,101.758,101.775,101.74,101.74,47741479.0
2006-04-24 07:24:00,101.74,101.76,101.74,101.76,29130208.0
2006-04-24 07:25:00,101.76,101.78,101.72,101.78,10280853.0
2006-04-24 07:26:00,101.78,101.812,101.763,101.812,11041305.0
2006-04-24 07:27:00,101.81,101.825,101.805,101.815,133279308.0
2006-04-24 07:28:00,101.817,101.817,101.81,101.81,52939159.0
2006-04-24 07:29:00,101.815,101.815,101.795,101.795,61990357.0
2006-04-24 07:30:00,101.8,101.81,101.78,101.8,69330142.0
2006-04-24 07:31:00,101.795,101.795,101.74,101.74,51114143.0
2006-04-24 07:32:00,101.75,101.753,101.735,101.743,114691655.0
2006-04-24 07:33:00,101.735,101.77,101.73,101.755,61308877.0
2006-04-24 07:34:00,101.745,101.765,101.745,101.765,47331201.0
2006-04-24 07:35:00,101.77,101.8,101.77,101.8,66580761.0
2006-04-24 07:36:00,101.795,101.798,101.767,101.785,62097694.0
2006-04-24 07:37:00,101.785,101.795,101.78,101.78,25934690.0
2006-04-24 07:38:00,101.785,101.793,101.785,101.793,33734651.0
2006-04-24 07:39:00,101.805,101.812,101.775,101.775,30679608.0
2006-04-24 07:40:00,101.772,101.772,101.76,101.772,123946688.0
2006-04-24 07:41:00,101.775,101.795,101.77,101.785,62926783.0
2006-04-24 07:42:00,101.79,101.796,101.776,101.785,33071656.0
2006-04-24 07:43:00,101.785,101.793,101.76,101.78,22929707.0
2006-04-24 07:44:00,101.77,101.781,101.765,101.768,88376831.0
2006-04-24 07:45:00,101.77,101.774,101.77,101.77,21229242.0
2006-04-24 07:46:00,101.765,101.777,101.763,101.77,92022784.0
2006-04-24 07:47:00,101.77,101.77,101.717,101.77,45145699.0
2006-04-24 07:48:00,101.76,101.778,101.71,101.71,24837110.0
2006-04-24 07:49:00,101.755,101.765,101.755,101.765,139022472.0
2006-04-24 07:50:00,101.765,101.765,101.76,101.76,10375703.0
2006-04-24 07:51:00,101.755,101.759,101.745,101.745,21937585.0
2006-04-24 07:52:00,101.743,101.77,101.74,101.74,28557379.0
2006-04-24 07:53:00,101.732,101.745,101.725,101.74,78141973.0
2006-04-24 07:54:00,101.737,101.737,101.73,101.73,27712379.0
2006-04-24 07:55:00,101.735,101.735,101.723,101.723,8379702.0
2006-04-24 07:56:00,101.73,101.733,101.713,101.73,25665568.0
2006-04-24 07:57:00,101.715,101.723,101.695,101.7,45119353.0
2006-04-24 07:58:00,101.71,101.71,101.687,101.693,60744613.0
2006-04-24 07:59:00,101.692,101.725,101.69,101.71,157926983.0
2006-04-24 08:00:00,101.72,101.72,101.695,101.695,96944886.0
2006-04-24 08:01:00,101.7,101.71,101.69,101.71,65452955.0
2006-04-24 08:02:00,101.71,101.715,101.675,101.675,74656220.0
2006-04-24 08:03:00,101.67,101.69,101.66,101.69,21145595.0
2006-04-24 08:04:00,101.685,101.7,101.67,101.7,47335525.0
2006-04-24 08:05:00,101.7,101.7,101.68,101.7,203929469.0
2006-04-24 08:06:00,101.693,101.735,101.693,101.72,119085407.0
2006-04-24 08:07:00,101.725,101.73,101.715,101.725,85716381.0
2006-04-24 08:08:00,101.72,101.735,101.72,101.735,19839963.0
2006-04-24 08:09:00,101.735,101.79,101.735,101.78,157475118.0
2006-04-24 08:10:00,101.77,101.795,101.77,101.783,110802426.0
2006-04-24 08:11:00,101.79,101.815,101.78,101.78,51912987.0
2006-04-24 08:12:00,101.773,101.785,101.716,101.765,25474742.0
2006-04-24 08:13:00,101.76,101.781,101.76,101.768,43674499.0
2006-04-24 08:14:00,101.77,101.77,101.71,101.75,31074275.0
2006-04-24 08:15:00,101.76,101.762,101.747,101.747,173292573.0
2006-04-24 08:16:00,101.745,101.75,101.7,101.737,39194740.0
2006-04-24 08:17:00,101.735,101.735,101.68,101.68,48789106.0
2006-04-24 08:18:00,101.685,101.693,101.67,101.67,135288196.0
2006-04-24 08:19:00,101.675,101.695,101.67,101.67,101252417.0
2006-04-24 08:20:00,101.68,101.72,101.674,101.72,10909300.0
2006-04-24 08:21:00,101.72,101.731,101.705,101.722,28018372.0
2006-04-24 08:22:00,101.727,101.78,101.727,101.78,103591464.0
2006-04-24 08:23:00,101.78,101.793,101.763,101.793,122497063.0
2006-04-24 08:24:00,101.793,101.793,101.78,101.78,89423927.0
2006-04-24 08:25:00,101.76,101.79,101.76,101.79,101500627.0
2006-04-24 08:26:00,101.78,101.797,101.772,101.772,45692897.0
2006-04-24 08:27:00,101.78,101.81,101.78,101.795,142294001.0
2006-04-24 08:28:00,101.795,101.795,101.775,101.79,129045728.0
2006-04-24 08:29:00,101.793,101.83,101.779,101.83,145208590.0
2006-04-24 08:30:00,101.825,101.825,101.764,101.79,103702297.0
2006-04-24 08:31:00,101.78,101.81,101.753,101.753,198035209.0
2006-04-24 08:32:00,101.76,101.77,101.745,101.753,61795450.0
2006-04-24 08:33:00,101.755,101.755,101.74,101.755,272958163.0
2006-04-24 08:34:00,101.755,101.79,101.73,101.77,18403236.0
2006-04-24 08:35:00,101.78,101.795,101.777,101.777,109918180.0
2006-04-24 08:36:00,101.785,101.79,101.772,101.79,66631945.0
2006-04-24 08:37:00,101.795,101.8,101.745,101.775,57997786.0
2006-04-24 08:38:00,101.765,101.765,101.72,101.73,30266264.0
2006-04-24 08:39:00,101.725,101.75,101.72,101.732,96287772.0
2006-04-24 08:40:00,101.74,101.743,101.725,101.74,227823787.0
2006-04-24 08:41:00,101.74,101.748,101.73,101.735,71792929.0
2006-04-24 08:42:00,101.735,101.755,101.718,101.72,105095917.0
2006-04-24 08:43:00,101.725,101.74,101.694,101.705,110204272.0
2006-04-24 08:44:00,101.705,101.705,101.685,101.695,62655204.0
2006-04-24 08:45:00,101.695,101.695,101.67,101.685,43283882.0
2006-04-24 08:46:00,101.69,101.715,101.665,101.665,192187855.0
2006-04-24 08:47:00,101.675,101.68,101.61,101.61,43115482.0
2006-04-24 08:48:00,101.58,101.64,101.58,101.635,48407553.0
2006-04-24 08:49:00,101.625,101.637,101.59,101.61,68461139.0
2006-04-24 08:50:00,101.605,101.612,101.56,101.61,40255478.0
2006-04-24 08:51:00,101.595,101.605,101.537,101.537,91795640.0
2006-04-24 08:52:00,101.54,101.567,101.495,101.525,62557212.0
2006-04-24 08:53:00,101.525,101.583,101.507,101.583,53165261.0
2006-04-24 08:54:00,101.58,101.61,101.565,101.585,142652644.0
2006-04-24 08:55:00,101.573,101.59,101.565,101.565,52714263.0
2006-04-24 08:56:00,101.575,101.575,101.558,101.56,77322604.0
2006-04-24 08:57:00,101.56,101.625,101.56,101.6,44906653.0
2006-04-24 08:58:00,101.603,101.603,101.58,101.585,36214911.0
2006-04-24 08:59:00,101.583,101.59,101.553,101.553,292747044.0
2006-04-24 09:00:00,101.557,101.56,101.53,101.54,10446132.0
2006-04-24 09:01:00,101.545,101.57,101.545,101.57,86132464.0
2006-04-24 09:02:00,101.565,101.6,101.545,101.6,33734554.0
2006-04-24 09:03:00,101.6,101.6,101.565,101.59,82574192.0
2006-04-24 09:04:00,101.59,101.59,101.58,101.59,36261564.0
2006-04-24 09:05:00,101.587,101.613,101.587,101.613,63834322.0
2006-04-24 09:06:00,101.625,101.625,101.594,101.598,57566077.0
2006-04-24 09:07:00,101.6,101.61,101.57,101.585,120663204.0
2006-04-24 09:08:00,101.585,101.585,101.52,101.585,70195153.0
2006-04-24 09:09:00,101.585,101.585,101.548,101.57,26365209.0
2006-04-24 09:10:00,101.57,101.675,101.57,101.675,47706887.0
2006-04-24 09:11:00,101.658,101.664,101.635,101.643,119420335.0
2006-04-24 09:12:00,101.65,101.655,101.63,101.637,68886350.0
2006-04-24 09:13:00,101.595,101.67,101.595,101.63,120752739.0
2006-04-24 09:14:00,101.633,101.64,101.62,101.64,64360692.0
2006-04-24 09:15:00,101.64,101.642,101.635,101.635,83429869.0
2006-04-24 09:16:00,101.64,101.64,101.603,101.603,52182569.0
2006-04-24 09:17:00,101.61,101.655,101.594,101.655,41758854.0
2006-04-24 09:18:00,101.647,101.665,101.63,101.65,81842179.0
2006-04-24 09:19:00,101.65,101.658,101.635,101.65,42187403.0
2006-04-24 09:20:00,101.645,101.678,101.645,101.647,124937238.0
2006-04-24 09:21:00,101.655,101.668,101.645,101.645,73162911.0
2006-04-24 09:22:00,101.64,101.655,101.588,101.588,35595482.0
2006-04-24 09:23:00,101.6,101.6,101.55,101.56,51532748.0
2006-04-24 09:24:00,101.565,101.585,101.555,101.555,30199950.0
2006-04-24 09:25:00,101.565,101.565,101.475,101.51,67020049.0
2006-04-24 09:26:00,101.5,101.533,101.48,101.48,711656514.0
2006-04-24 09:27:00,101.485,101.485,101.395,101.415,87302316.0
2006-04-24 09:28:00,101.42,101.442,101.407,101.407,114341642.0
2006-04-24 09:29:00,101.412,101.412,101.383,101.39,54892380.0
2006-04-24 09:30:00,101.393,101.43,101.393,101.413,117948659.0
2006-04-24 09:31:00,101.417,101.417,101.33,101.365,181203462.0
2006-04-24 09:32:00,101.363,101.39,101.34,101.37,23622269.0
2006-04-24 09:33:00,101.36,101.375,101.34,101.34,15169066.0
2006-04-24 09:34:00,101.35,101.36,101.305,101.32,68033968.0
2006-04-24 09:35:00,101.32,101.325,101.287,101.31,318750137.0
2006-04-24 09:36:00,101.31,101.32,101.28,101.315,25365036.0
2006-04-24 09:37:00,101.315,101.315,101.195,101.235,106231082.0
2006-04-24 09:38:00,101.23,101.305,101.21,101.245,76013459.0
2006-04-24 09:39:00,101.24,101.245,101.193,101.245,94613175.0
2006-04-24 09:40:00,101.23,101.242,101.175,101.22,30560193.0
2006-04-24 09:41:00,101.215,101.28,101.215,101.26,77705064.0
2006-04-24 09:42:00,101.258,101.283,101.19,101.195,86861311.0
2006-04-24 09:43:00,101.187,101.255,101.185,101.227,136879936.0
2006-04-24 09:44:00,101.23,101.233,101.189,101.22,112051761.0
2006-04-24 09:45:00,101.217,101.24,101.192,101.203,57664985.0
2006-04-24 09:46:00,101.215,101.29,101.215,101.29,29957396.0
2006-04-24 09:47:00,101.29,101.3,101.247,101.247,134101733.0
2006-04-24 09:48:00,101.245,101.271,101.245,101.253,30623597.0
2006-04-24 09:49:00,101.25,101.295,101.25,101.295,45093647.0
2006-04-24 09:50:00,101.3,101.32,101.284,101.32,93688064.0
2006-04-24 09:51:00,101.315,101.315,101.302,101.305,39702971.0
2006-04-24 09:52:00,101.292,101.315,101.28,101.315,79248232.0
2006-04-24 09:53:00,101.312,101.325,101.312,101.315,100365463.0
2006-04-24 09:54:00,101.307,101.325,101.265,101.313,87701006.0
2006-04-24 09:55:00,101.32,101.334,101.313,101.315,60207655.0
2006-04-24 09:56:00,101.315,101.345,101.313,101.345,5020356.0
2006-04-24 09:57:00,101.33,101.337,101.327,101.335,80825296.0
2006-04-24 09:58:00,101.332,101.332,101.253,101.29,12450979.0
2006-04-24 09:59:00,101.3,101.32,101.293,101.308,80856156.0
2006-04-24 10:00:00,101.307,101.355,101.3,101.335,23373354.0
2006-04-24 10:01:00,101.33,101.39,101.33,101.35,221142035.0
2006-04-24 10:02:00,101.35,101.382,101.345,101.345,24950170.0
2006-04-24 10:03:00,101.34,101.372,101.34,101.37,98999860.0
2006-04-24 10:04:00,101.38,101.385,101.365,101.38,53132676.0
2006-04-24 10:05:00,101.377,101.387,101.37,101.37,119577030.0
2006-04-24 10:06:00,101.36,101.36,101.34,101.35,26711725.0
2006-04-24 10:07:00,101.35,101.373,101.35,101.373,123893599.0
2006-04-24 10:08:00,101.375,101.375,101.35,101.35,73624845.0
2006-04-24 10:09:00,101.35,101.365,101.312,101.335,71639821.0
2006-04-24 10:10:00,101.325,101.329,101.315,101.315,63341402.0
2006-04-24 10:11:00,101.31,101.357,101.29,101.357,89249922.0
2006-04-24 10:12:00,101.355,101.373,101.333,101.373,100690546.0
2006-04-24 10:13:00,101.372,101.372,101.325,101.335,40649663.0
2006-04-24 10:14:00,101.33,101.346,101.33,101.343,86308736.0
2006-04-24 10:15:00,101.355,101.52,101.355,101.52,81443109.0
2006-04-24 10:16:00,101.52,101.55,101.47,101.5,34132259.0
2006-04-24 10:17:00,101.49,101.49,101.425,101.455,128728235.0
2006-04-24 10:18:00,101.453,101.453,101.38,101.405,20691510.0
2006-04-24 10:19:00,101.4,101.41,101.321,101.41,20738518.0
2006-04-24 10:20:00,101.41,101.41,101.355,101.355,60635824.0
2006-04-24 10:21:00,101.355,101.376,101.335,101.365,11328472.0
2006-04-24 10:22:00,101.36,101.365,101.35,101.36,72991895.0
2006-04-24 10:23:00,101.35,101.39,101.35,101.37,100120884.0
2006-04-24 10:24:00,101.375,101.41,101.36,101.41,94246050.0
2006-04-24 10:25:00,101.405,101.405,101.388,101.39,64369224.0
2006-04-24 10:26:00,101.38,101.38,101.34,101.355,40113465.0
2006-04-24 10:27:00,101.35,101.361,101.35,101.36,158107890.0
2006-04-24 10:28:00,101.355,101.375,101.355,101.355,119990108.0
2006-04-24 10:29:00,101.355,101.4,101.355,101.39,19946821.0
2006-04-24 10:30:00,101.382,101.417,101.37,101.4,35263142.0
2006-04-24 10:31:00,101.4,101.415,101.395,101.405,52028388.0
2006-04-24 10:32:00,101.365,101.47,101.365,101.433,60975727.0
2006-04-24 10:33:00,101.427,101.439,101.41,101.438,122134141.0
2006-04-24 10:34:00,101.45,101.47,101.45,101.453,32127808.0
2006-04-24 10:35:00,101.435,101.462,101.435,101.445,45974923.0
2006-04-24 10:36:00,101.45,101.47,101.45,101.47,16724547.0
2006-04-24 10:37:00,101.465,101.47,101.45,101.47,52627806.0
2006-04-24 10:38:00,101.48,101.485,101.442,101.46,49350069.0
2006-04-24 10:39:00,101.46,101.493,101.46,101.483,117134523.0
2006-04-24 10:40:00,101.483,101.495,101.472,101.472,102155922.0
2006-04-24 10:41:00,101.472,101.476,101.463,101.463,110750871.0
2006-04-24 10:42:00,101.462,101.478,101.452,101.463,170456938.0
2006-04-24 10:43:00,101.465,101.49,101.464,101.485,52905906.0
2006-04-24 10:44:00,101.475,101.49,101.474,101.48,81341484.0
2006-04-24 10:45:00,101.473,101.495,101.46,101.485,39181831.0
2006-04-24 10:46:00,101.478,101.49,101.462,101.462,122846700.0
2006-04-24 10:47:00,101.47,101.482,101.47,101.47,8106679.0
2006-04-24 10:48:00,101.46,101.475,101.42,101.445,42778455.0
2006-04-24 10:49:00,101.445,101.445,101.415,101.43,60725561.0
2006-04-24 10:50:00,101.417,101.443,101.417,101.44,140491298.0
2006-04-24 10:51:00,101.435,101.465,101.417,101.465,47489234.0
2006-04-24 10:52:00,101.465,101.475,101.453,101.453,89353707.0
2006-04-24 10:53:00,101.455,101.455,101.417,101.417,40784159.0
2006-04-24 10:54:00,101.428,101.45,101.394,101.45,127103095.0
2006-04-24 10:55:00,101.45,101.47,101.445,101.47,76924097.0
2006-04-24 10:56:00,101.465,101.469,101.404,101.435,105129871.0
2006-04-24 10:57:00,101.44,101.443,101.423,101.435,110094214.0
2006-04-24 10:58:00,101.428,101.44,101.41,101.44,84730926.0
2006-04-24 10:59:00,101.44,101.447,101.416,101.423,18823118.0
2006-04-24 11:00:00,101.425,101.464,101.402,101.455,96909027.0
2006-04-24 11:01:00,101.45,101.48,101.447,101.475,68062136.0
2006-04-24 11:02:00,101.46,101.48,101.46,101.46,32519331.0
2006-04-24 11:03:00,101.463,101.478,101.442,101.478,20240783.0
2006-04-24 11:04:00,101.48,101.503,101.48,101.503,82529135.0
2006-04-24 11:05:00,101.5,101.5,101.473,101.48,28456968.0
2006-04-24 11:06:00,101.483,101.507,101.465,101.47,101948538.0
2006-04-24 11:07:00,101.46,101.54,101.46,101.517,174570033.0
2006-04-24 11:08:00,101.517,101.52,101.5,101.52,116332108.0
2006-04-24 11:09:00,101.512,101.54,101.505,101.54,281936479.0
2006-04-24 11:10:00,101.538,101.545,101.526,101.545,19993064.0
2006-04-24 11:11:00,101.53,101.587,101.525,101.55,100803340.0
2006-04-24 11:12:00,101.56,101.575,101.535,101.535,83912637.0
2006-04-24 11:13:00,101.545,101.545,101.49,101.515,132937500.0
2006-04-24 11:14:00,101.512,101.55,101.512,101.535,12696439.0
2006-04-24 11:15:00,101.533,101.545,101.51,101.527,55620857.0
2006-04-24 11:16:00,101.525,101.525,101.467,101.503,165557485.0
2006-04-24 11:17:00,101.502,101.518,101.445,101.445,124608607.0
2006-04-24 11:18:00,101.49,101.493,101.465,101.465,66946492.0
2006-04-24 11:19:00,101.465,101.5,101.465,101.5,125723740.0
2006-04-24 11:20:00,101.497,101.497,101.467,101.495,19037765.0
2006-04-24 11:21:00,101.482,101.498,101.475,101.49,273547011.0
2006-04-24 11:22:00,101.5,101.507,101.482,101.485,47572781.0
2006-04-24 11:23:00,101.483,101.483,101.455,101.455,254738794.0
2006-04-24 11:24:00,101.453,101.48,101.443,101.443,30873477.0
2006-04-24 11:25:00,101.45,101.459,101.428,101.455,91440797.0
2006-04-24 11:26:00,101.455,101.455,101.43,101.445,63730898.0
2006-04-24 11:27:00,101.43,101.454,101.43,101.43,161547613.0
2006-04-24 11:28:00,101.437,101.453,101.437,101.45,67845981.0
2006-04-24 11:29:00,101.45,101.46,101.445,101.445,63948385.0
2006-04-24 11:30:00,101.45,101.45,101.42,101.435,82378622.0
2006-04-24 11:31:00,101.43,101.43,101.405,101.418,526011397.0
2006-04-24 11:32:00,101.41,101.416,101.385,101.4,57136716.0
2006-04-24 11:33:00,101.4,101.4,101.377,101.38,90689021.0
2006-04-24 11:34:00,101.38,101.41,101.38,101.41,92852922.0
2006-04-24 11:35:00,101.41,101.425,101.378,101.41,54868014.0
2006-04-24 11:36:00,101.415,101.44,101.415,101.44,27524782.0
2006-04-24 11:37:00,101.435,101.44,101.427,101.44,49639062.0
2006-04-24 11:38:00,101.435,101.435,101.415,101.427,55767740.0
2006-04-24 11:39:00,101.425,101.425,101.387,101.387,19358652.0
2006-04-24 11:40:00,101.4,101.435,101.398,101.42,168609311.0
2006-04-24 11:41:00,101.41,101.412,101.39,101.405,41557400.0
2006-04-24 11:42:00,101.41,101.41,101.394,101.403,55103825.0
2006-04-24 11:43:00,101.415,101.419,101.413,101.415,45125456.0
2006-04-24 11:44:00,101.413,101.413,101.395,101.395,82953205.0
2006-04-24 11:45:00,101.4,101.403,101.39,101.395,42261028.0
2006-04-24 11:46:00,101.39,101.41,101.373,101.373,175461461.0
2006-04-24 11:47:00,101.395,101.395,101.38,101.385,100906988.0
2006-04-24 11:48:00,101.38,101.395,101.37,101.385,46697229.0
2006-04-24 11:49:00,101.385,101.405,101.372,101.39,52711335.0
2006-04-24 11:50:00,101.388,101.392,101.34,101.34,44638694.0
2006-04-24 11:51:00,101.395,101.415,101.37,101.4,64581273.0
2006-04-24 11:52:00,101.392,101.403,101.382,101.39,37655290.0
2006-04-24 11:53:00,101.395,101.395,101.38,101.385,13113520.0
2006-04-24 11:54:00,101.385,101.392,101.38,101.385,103024981.0
2006-04-24 11:55:00,101.368,101.39,101.368,101.38,40062573.0
2006-04-24 11:56:00,101.38,101.38,101.36,101.37,31499364.0
2006-04-24 11:57:00,101.365,101.388,101.365,101.37,529737133.0
2006-04-24 11:58:00,101.38,101.38,101.354,101.355,111579970.0
2006-04-24 11:59:00,101.36,101.375,101.34,101.365,94828587.0
2006-04-24 12:00:00,101.365,101.385,101.365,101.385,106509950.0
2006-04-24 12:01:00,101.385,101.385,101.35,101.38,66734822.0
2006-04-24 12:02:00,101.38,101.38,101.345,101.345,44294602.0
2006-04-24 12:03:00,101.345,101.385,101.345,101.385,76639207.0
2006-04-24 12:04:00,101.385,101.405,101.336,101.373,94961713.0
2006-04-24 12:05:00,101.375,101.385,101.372,101.372,70029692.0
2006-04-24 12:06:00,101.38,101.38,101.37,101.38,177738650.0
2006-04-24 12:07:00,101.372,101.375,101.369,101.37,166047899.0
2006-04-24 12:08:00,101.37,101.377,101.36,101.36,29354385.0
2006-04-24 12:09:00,101.355,101.365,101.35,101.353,236709617.0
2006-04-24 12:10:00,101.36,101.37,101.347,101.347,113057925.0
2006-04-24 12:11:00,101.36,101.36,101.335,101.345,40125735.0
2006-04-24 12:12:00,101.35,101.35,101.338,101.338,67557297.0
2006-04-24 12:13:00,101.35,101.38,101.328,101.37,17363482.0
2006-04-24 12:14:00,101.365,101.377,101.36,101.375,67860797.0
2006-04-24 12:15:00,101.365,101.365,101.35,101.35,34734071.0
2006-04-24 12:16:00,101.35,101.393,101.325,101.355,72704370.0
2006-04-24 12:17:00,101.365,101.373,101.312,101.37,22481242.0
2006-04-24 12:18:00,101.365,101.37,101.332,101.332,54494440.0
2006-04-24 12:19:00,101.34,101.36,101.34,101.345,34527580.0
2006-04-24 12:20:00,101.345,101.385,101.345,101.385,168640697.0
2006-04-24 12:21:00,101.385,101.398,101.363,101.38,104925344.0
2006-04-24 12:22:00,101.372,101.383,101.322,101.35,59031476.0
2006-04-24 12:23:00,101.35,101.37,101.325,101.37,92350331.0
2006-04-24 12:24:00,101.358,101.39,101.355,101.39,49099337.0
2006-04-24 12:25:00,101.39,101.397,101.383,101.383,61299597.0
2006-04-24 12:26:00,101.385,101.389,101.356,101.377,70541006.0
2006-04-24 12:27:00,101.38,101.38,101.35,101.365,133939281.0
2006-04-24 12:28:00,101.355,101.37,101.335,101.365,48254269.0
2006-04-24 12:29:00,101.36,101.425,101.36,101.425,19214454.0
2006-04-24 12:30:00,101.43,101.43,101.405,101.425,35531823.0
2006-04-24 12:31:00,101.42,101.42,101.385,101.395,102456957.0
2006-04-24 12:32:00,101.4,101.4,101.36,101.375,33616773.0
2006-04-24 12:33:00,101.38,101.385,101.365,101.38,158717690.0
2006-04-24 12:34:00,101.375,101.378,101.368,101.37,71534309.0
2006-04-24 12:35:00,101.38,101.38,101.355,101.355,61396218.0
2006-04-24 12:36:00,101.365,101.368,101.36,101.36,32273682.0
2006-04-24 12:37:00,101.357,101.37,101.332,101.35,65600883.0
2006-04-24 12:38:00,101.357,101.357,101.33,101.35,64359274.0
2006-04-24 12:39:00,101.35,101.35,101.315,101.315,88920825.0
2006-04-24 12:40:00,101.315,101.325,101.305,101.315,127165930.0
2006-04-24 12:41:00,101.32,101.335,101.31,101.335,74836971.0
2006-04-24 12:42:00,101.33,101.33,101.307,101.313,80291282.0
2006-04-24 12:43:00,101.313,101.343,101.313,101.33,25664104.0
2006-04-24 12:44:00,101.34,101.34,101.283,101.325,78990615.0
2006-04-24 12:45:00,101.33,101.337,101.274,101.325,44344565.0
2006-04-24 12:46:00,101.33,101.33,101.275,101.33,76297112.0
2006-04-24 12:47:00,101.32,101.343,101.32,101.34,38135603.0
2006-04-24 12:48:00,101.332,101.345,101.31,101.31,84965202.0
2006-04-24 12:49:00,101.31,101.335,101.31,101.31,51566027.0
2006-04-24 12:50:00,101.31,101.34,101.31,101.325,89885939.0
2006-04-24 12:51:00,101.325,101.34,101.317,101.34,19450405.0
2006-04-24 12:52:00,101.34,101.354,101.323,101.34,18034258.0
2006-04-24 12:53:00,101.333,101.338,101.324,101.338,113800988.0
2006-04-24 12:54:00,101.335,101.345,101.29,101.323,47269069.0
2006-04-24 12:55:00,101.33,101.33,101.31,101.315,72248801.0
2006-04-24 12:56:00,101.315,101.322,101.302,101.303,78394808.0
2006-04-24 12:57:00,101.297,101.32,101.29,101.29,72608054.0
2006-04-24 12:58:00,101.295,101.31,101.267,101.28,70849715.0
2006-04-24 12:59:00,101.29,101.3,101.265,101.28,62421919.0
2006-04-24 13:00:00,101.282,101.3,101.248,101.29,131535215.0
2006-04-24 13:01:00,101.28,101.294,101.247,101.247,233075772.0
2006-04-24 13:02:00,101.25,101.3,101.25,101.265,17187962.0
2006-04-24 13:03:00,101.265,101.3,101.25,101.285,53725410.0
2006-04-24 13:04:00,101.28,101.305,101.255,101.29,148241367.0
2006-04-24 13:05:00,101.285,101.29,101.275,101.285,76980673.0
2006-04-24 13:06:00,101.285,101.288,101.265,101.265,56834353.0
2006-04-24 13:07:00,101.26,101.285,101.26,101.285,40705781.0
2006-04-24 13:08:00,101.278,101.295,101.278,101.295,29296093.0
2006-04-24 13:09:00,101.28,101.315,101.27,101.315,89687520.0
2006-04-24 13:10:00,101.31,101.33,101.3,101.33,145535570.0
2006-04-24 13:11:00,101.325,101.325,101.285,101.285,60038543.0
2006-04-24 13:12:00,101.277,101.3,101.275,101.275,24910082.0
2006-04-24 13:13:00,101.27,101.27,101.258,101.265,115232854.0
2006-04-24 13:14:00,101.255,101.263,101.24,101.26,103195991.0
2006-04-24 13:15:00,101.262,101.27,101.25,101.265,93873361.0
2006-04-24 13:16:00,101.27,101.27,101.251,101.268,72651902.0
2006-04-24 13:17:00,101.27,101.277,101.245,101.267,58036747.0
2006-04-24 13:18:00,101.275,101.275,101.21,101.21,74694963.0
2006-04-24 13:19:00,101.21,101.212,101.144,101.16,74868978.0
2006-04-24 13:20:00,101.17,101.202,101.17,101.175,245589571.0
2006-04-24 13:21:00,101.173,101.238,101.165,101.165,58877824.0
2006-04-24 13:22:00,101.205,101.205,101.18,101.185,149187900.0
2006-04-24 13:23:00,101.19,101.295,101.175,101.295,17884530.0
2006-04-24 13:24:00,101.29,101.293,101.233,101.237,40698378.0
2006-04-24 13:25:00,101.245,101.29,101.23,101.29,28499717.0
2006-04-24 13:26:00,101.285,101.285,101.235,101.235,144687584.0
2006-04-24 13:27:00,101.235,101.285,101.235,101.278,49462118.0
2006-04-24 13:28:00,101.28,101.29,101.24,101.275,79450147.0
2006-04-24 13:29:00,101.27,101.305,101.27,101.29,47410016.0
2006-04-24 13:30:00,101.29,101.29,101.245,101.253,47603795.0
2006-04-24 13:31:00,101.253,101.265,101.232,101.243,40257207.0
2006-04-24 13:32:00,101.25,101.25,101.19,101.235,23544695.0
2006-04-24 13:33:00,101.185,101.251,101.185,101.225,46187267.0
2006-04-24 13:34:00,101.22,101.22,101.167,101.167,48013521.0
2006-04-24 13:35:00,101.172,101.185,101.154,101.16,87788249.0
2006-04-24 13:36:00,101.16,101.19,101.145,101.168,173638268.0
2006-04-24 13:37:00,101.15,101.175,101.149,101.15,59217202.0
2006-04-24 13:38:00,101.15,101.19,101.15,101.185,68056558.0
2006-04-24 13:39:00,101.18,101.19,101.18,101.185,23649582.0
2006-04-24 13:40:00,101.18,101.205,101.175,101.183,70781501.0
2006-04-24 13:41:00,101.183,101.183,101.163,101.17,47287093.0
2006-04-24 13:42:00,101.18,101.188,101.163,101.185,48643255.0
2006-04-24 13:43:00,101.19,101.19,101.169,101.173,25342291.0
2006-04-24 13:44:00,101.173,101.182,101.165,101.18,52428195.0
2006-04-24 13:45:00,101.18,101.19,101.165,101.19,97800701.0
2006-04-24 13:46:00,101.18,101.2,101.18,101.2,49048090.0
2006-04-24 13:47:00,101.185,101.225,101.157,101.157,54174254.0
2006-04-24 13:48:00,101.163,101.196,101.163,101.165,138216225.0
2006-04-24 13:49:00,101.165,101.175,101.117,101.175,82667559.0
2006-04-24 13:50:00,101.17,101.205,101.152,101.2,54053504.0
2006-04-24 13:51:00,101.19,101.205,101.17,101.185,135092519.0
2006-04-24 13:52:00,101.183,101.192,101.165,101.165,112697366.0
2006-04-24 13:53:00,101.18,101.185,101.17,101.17,98530813.0
2006-04-24 13:54:00,101.16,101.19,101.155,101.165,208396965.0
2006-04-24 13:55:00,101.162,101.18,101.145,101.165,52023402.0
2006-04-24 13:56:00,101.16,101.16,101.125,101.125,70508792.0
2006-04-24 13:57:00,101.135,101.165,101.135,101.16,171788571.0
2006-04-24 13:58:00,101.153,101.153,101.1,101.135,148930772.0
2006-04-24 13:59:00,101.13,101.136,101.075,101.075,96902013.0
2006-04-24 14:00:00,101.135,101.145,101.115,101.13,95049506.0
2006-04-24 14:01:00,101.13,101.14,101.107,101.125,106196352.0
2006-04-24 14:02:00,101.125,101.125,101.08,101.098,62456598.0
2006-04-24 14:03:00,101.087,101.11,101.085,101.1,35139679.0
2006-04-24 14:04:00,101.095,101.1,101.085,101.1,44753125.0
2006-04-24 14:05:00,101.095,101.113,101.095,101.11,29785418.0
2006-04-24 14:06:00,101.11,101.124,101.11,101.11,62643356.0
2006-04-24 14:07:00,101.11,101.11,101.075,101.085,125387296.0
2006-04-24 14:08:00,101.095,101.095,101.026,101.057,170464979.0
2006-04-24 14:09:00,101.065,101.08,101.045,101.08,86710267.0
2006-04-24 14:10:00,101.09,101.09,101.035,101.05,97750145.0
2006-04-24 14:11:00,101.05,101.065,101.05,101.065,55229502.0
2006-04-24 14:12:00,101.065,101.097,101.065,101.07,118231859.0
2006-04-24 14:13:00,101.07,101.08,101.035,101.055,30866457.0
2006-04-24 14:14:00,101.05,101.122,101.05,101.105,52891477.0
2006-04-24 14:15:00,101.105,101.105,101.014,101.05,58002690.0
2006-04-24 14:16:00,101.015,101.05,101.015,101.04,40376690.0
2006-04-24 14:17:00,101.04,101.04,101.0,101.01,83785274.0
2006-04-24 14:18:00,101.02,101.065,101.013,101.03,50973437.0
2006-04-24 14:19:00,101.035,101.05,100.995,101.035,102870302.0
2006-04-24 14:20:00,101.04,101.078,101.04,101.065,20088179.0
2006-04-24 14:21:00,101.075,101.08,101.055,101.08,27268342.0
2006-04-24 14:22:00,101.075,101.075,101.02,101.055,167749570.0
2006-04-24 14:23:00,101.05,101.05,100.993,101.01,15303109.0
2006-04-24 14:24:00,101.003,101.03,100.998,101.02,14116656.0
2006-04-24 14:25:00,101.02,101.043,101.005,101.033,37268032.0
2006-04-24 14:26:00,101.04,101.053,101.015,101.047,32483571.0
2006-04-24 14:27:00,101.05,101.075,101.05,101.075,42374063.0
2006-04-24 14:28:00,101.077,101.085,101.037,101.07,154198824.0
2006-04-24 14:29:00,101.07,101.07,101.05,101.05,72777299.0
2006-04-24 14:30:00,101.053,101.07,101.05,101.07,37458759.0
2006-04-24 14:31:00,101.07,101.07,101.04,101.045,78965957.0
2006-04-24 14:32:00,101.04,101.056,101.032,101.032,50693298.0
2006-04-24 14:33:00,101.04,101.044,101.035,101.035,53868986.0
2006-04-24 14:34:00,101.033,101.14,101.033,101.14,66201223.0
2006-04-24 14:35:00,101.145,101.159,101.075,101.102,54694524.0
2006-04-24 14:36:00,101.11,101.135,101.11,101.135,22685017.0
2006-04-24 14:37:00,101.133,101.133,101.12,101.12,70599445.0
2006-04-24 14:38:00,101.11,101.138,101.11,101.138,57128290.0
2006-04-24 14:39:00,101.128,101.165,101.128,101.135,34434209.0
2006-04-24 14:40:00,101.14,101.148,101.093,101.105,91613553.0
2006-04-24 14:41:00,101.105,101.15,101.105,101.15,39160218.0
2006-04-24 14:42:00,101.145,101.195,101.13,101.135,127857680.0
2006-04-24 14:43:00,101.135,101.147,101.125,101.135,88111253.0
2006-04-24 14:44:00,101.14,101.14,101.125,101.13,58551173.0
2006-04-24 14:45:00,101.135,101.139,101.133,101.135,89726313.0
2006-04-24 14:46:00,101.135,101.145,101.075,101.14,137527392.0
2006-04-24 14:47:00,101.135,101.135,101.1,101.102,183801211.0
2006-04-24 14:48:00,101.11,101.112,101.1,101.11,8309303.0
2006-04-24 14:49:00,101.105,101.105,101.083,101.088,26218268.0
2006-04-24 14:50:00,101.09,101.125,101.09,101.125,70217618.0
2006-04-24 14:51:00,101.13,101.15,101.125,101.125,49892741.0
2006-04-24 14:52:00,101.13,101.15,101.12,101.13,20985351.0
2006-04-24 14:53:00,101.13,101.137,101.129,101.137,24363425.0
2006-04-24 14:54:00,101.13,101.136,101.11,101.11,112929402.0
2006-04-24 14:55:00,101.113,101.135,101.079,101.127,67159783.0
2006-04-24 14:56:00,101.12,101.16,101.12,101.157,55696779.0
2006-04-24 14:57:00,101.157,101.161,101.145,101.16,82621814.0
2006-04-24 14:58:00,101.17,101.17,101.148,101.155,114855502.0
2006-04-24 14:59:00,101.16,101.167,101.15,101.15,31312129.0
2006-04-24 15:00:00,101.155,101.2,101.155,101.182,103199704.0
2006-04-24 15:01:00,101.19,101.205,101.19,101.195,37483875.0
2006-04-24 15:02:00,101.195,101.215,101.17,101.18,91142280.0
2006-04-24 15:03:00,101.165,101.165,101.138,101.138,13599539.0
2006-04-24 15:04:00,101.145,101.155,101.125,101.14,38108337.0
2006-04-24 15:05:00,101.132,101.138,101.132,101.135,105279864.0
2006-04-24 15:06:00,101.145,101.145,101.116,101.12,50145215.0
2006-04-24 15:07:00,101.13,101.14,101.105,101.105,21773348.0
2006-04-24 15:08:00,101.107,101.135,101.107,101.13,28848224.0
2006-04-24 15:09:00,101.12,101.14,101.1,101.12,93059351.0
2006-04-24 15:10:00,101.11,101.125,101.095,101.11,28555676.0
2006-04-24 15:11:00,101.1,101.118,101.09,101.09,93285840.0
2006-04-24 15:12:00,101.09,101.1,101.07,101.07,383323297.0
2006-04-24 15:13:00,101.095,101.125,101.095,101.125,135345627.0
2006-04-24 15:14:00,101.12,101.127,101.12,101.12,30382361.0
2006-04-24 15:15:00,101.075,101.119,101.075,101.105,72484235.0
2006-04-24 15:16:00,101.103,101.103,101.093,101.093,43292158.0
2006-04-24 15:17:00,101.093,101.11,101.073,101.073,19914525.0
2006-04-24 15:18:00,101.08,101.095,100.975,101.03,29332203.0
2006-04-24 15:19:00,101.03,101.03,101.02,101.023,89342730.0
2006-04-24 15:20:00,101.03,101.036,101.027,101.03,77279784.0
2006-04-24 15:21:00,101.04,101.083,101.023,101.08,22891534.0
2006-04-24 15:22:00,101.075,101.075,101.015,101.015,42577066.0
2006-04-24 15:23:00,101.02,101.02,100.955,100.955,120345391.0
2006-04-24 15:24:00,100.95,100.967,100.94,100.94,18418636.0
2006-04-24 15:25:00,100.93,100.945,100.93,100.945,407730956.0
2006-04-24 15:26:00,100.945,100.97,100.932,100.95,33258532.0
2006-04-24 15:27:00,100.945,100.974,100.944,100.97,23741845.0
2006-04-24 15:28:00,100.97,100.975,100.948,100.948,20821670.0
2006-04-24 15:29:00,100.955,100.98,100.945,100.98,142341790.0
2006-04-24 15:30:00,100.97,100.977,100.955,100.97,46126656.0
2006-04-24 15:31:00,100.965,100.985,100.953,100.985,63222152.0
2006-04-24 15:32:00,100.98,100.98,100.937,100.977,80417371.0
2006-04-24 15:33:00,100.975,101.015,100.975,101.015,23454358.0
2006-04-24 15:34:00,101.018,101.018,100.98,100.98,35431053.0
2006-04-24 15:35:00,100.985,100.985,100.94,100.94,143769835.0
2006-04-24 15:36:00,100.935,100.985,100.935,100.975,8757843.0
2006-04-24 15:37:00,100.963,101.03,100.963,100.98,131017905.0
2006-04-24 15:38:00,100.977,100.983,100.96,100.98,163054787.0
2006-04-24 15:39:00,100.98,101.03,100.98,101.01,96333947.0
2006-04-24 15:40:00,101.015,101.027,100.955,100.97,75827984.0
2006-04-24 15:41:00,100.975,100.995,100.962,100.965,198407833.0
2006-04-24 15:42:00,100.96,100.96,100.865,100.935,52268928.0
2006-04-24 15:43:00,100.935,100.935,100.855,100.855,166793255.0
2006-04-24 15:44:00,100.865,100.875,100.83,100.86,63342855.0
2006-04-24 15:45:00,100.85,100.88,100.805,100.822,28734175.0
2006-04-24 15:46:00,100.82,100.845,100.815,100.845,15892800.0
2006-04-24 15:47:00,100.845,100.88,100.845,100.847,41241665.0
2006-04-24 15:48:00,100.85,100.893,100.85,100.873,43726523.0
2006-04-24 15:49:00,100.88,100.89,100.828,100.855,69927304.0
2006-04-24 15:50:00,100.86,100.86,100.784,100.825,69290432.0
2006-04-24 15:51:00,100.835,100.835,100.814,100.815,135852878.0
2006-04-24 15:52:00,100.815,100.845,100.815,100.845,47622718.0
2006-04-24 15:53:00,100.845,100.858,100.815,100.833,59129539.0
2006-04-24 15:54:00,100.83,100.865,100.83,100.865,238170444.0
2006-04-24 15:55:00,100.865,100.865,100.84,100.84,167576134.0
2006-04-24 15:56:00,100.835,100.873,100.835,100.873,181403103.0
2006-04-24 15:57:00,100.88,100.88,100.835,100.845,36471575.0
2006-04-24 15:58:00,100.835,100.856,100.822,100.822,64731469.0
2006-04-24 15:59:00,100.825,100.838,100.805,100.838,61937445.0
2006-04-24 16:00:00,100.85,100.855,100.775,100.775,22723023.0
2006-04-24 16:01:00,100.795,100.81,100.77,100.81,141948791.0
2006-04-24 16:02:00,100.805,100.839,100.77,100.8,24692345.0
2006-04-24 16:03:00,100.81,100.835,100.81,100.828,132554559.0
2006-04-24 16:04:00,100.82,100.85,100.82,100.835,94215731.0
2006-04-24 16:05:00,100.845,100.86,100.845,100.855,37062036.0
2006-04-24 16:06:00,100.85,100.88,100.85,100.875,28396391.0
2006-04-24 16:07:00,100.865,100.872,100.864,100.865,24148837.0
2006-04-24 16:08:00,100.88,100.88,100.853,100.865,54036274.0
2006-04-24 16:09:00,100.86,100.879,100.86,100.863,38020087.0
2006-04-24 16:10:00,100.865,100.895,100.845,100.887,118569492.0
2006-04-24 16:11:00,100.89,100.892,100.87,100.87,141510681.0
2006-04-24 16:12:00,100.865,100.873,100.857,100.857,5610596.0
2006-04-24 16:13:00,100.86,100.88,100.86,100.865,52443582.0
2006-04-24 16:14:00,100.875,100.879,100.86,100.865,55698584.0
2006-04-24 16:15:00,100.87,100.88,100.87,100.875,107214948.0
2006-04-24 16:16:00,100.88,100.887,100.88,100.88,45720313.0
2006-04-24 16:17:00,100.877,100.897,100.877,100.897,26072436.0
2006-04-24 16:18:00,100.9,100.9,100.88,100.9,52413260.0
2006-04-24 16:19:00,100.89,100.9,100.88,100.88,9200251.0
2006-04-24 16:20:00,100.872,100.896,100.872,100.895,134614687.0
2006-04-24 16:21:00,100.89,100.912,100.89,100.895,27820100.0
2006-04-24 16:22:00,100.885,100.906,100.885,100.887,12307269.0
2006-04-24 16:23:00,100.89,100.89,100.865,100.877,104529105.0
2006-04-24 16:24:00,100.88,100.889,100.879,100.88,48482481.0
2006-04-24 16:25:00,100.875,100.883,100.875,100.883,137021872.0
2006-04-24 16:26:00,100.89,100.893,100.875,100.885,75135180.0
2006-04-24 16:27:00,100.88,100.89,100.872,100.89,43459563.0
2006-04-24 16:28:00,100.895,100.895,100.887,100.887,52501595.0
2006-04-24 16:29:00,100.88,100.904,100.88,100.887,94970892.0
2006-04-24 16:30:00,100.895,100.91,100.88,100.903,139265001.0
2006-04-24 16:31:00,100.91,100.92,100.895,100.895,67655965.0
2006-04-24 16:32:00,100.895,100.93,100.895,100.908,144781104.0
2006-04-24 16:33:00,100.913,100.95,100.913,100.95,18705891.0
2006-04-24 16:34:00,100.92,100.961,100.92,100.94,74529166.0
2006-04-24 16:35:00,100.935,100.949,100.93,100.93,264566846.0
2006-04-24 16:36:00,100.938,100.938,100.927,100.927,32992234.0
2006-04-24 16:37:00,100.925,100.936,100.912,100.93,5671934.0
2006-04-24 16:38:00,100.925,100.935,100.923,100.93,32454595.0
2006-04-24 16:39:00,100.935,100.945,100.895,100.93,5812842.0
2006-04-24 16:40:00,100.923,100.923,100.91,100.913,15473095.0
2006-04-24 16:41:00,100.92,100.92,100.903,100.915,9329543.0
2006-04-24 16:42:00,100.902,100.927,100.885,100.89,48081368.0
2006-04-24 16:43:00,100.9,100.91,100.89,100.91,32609758.0
2006-04-24 16:44:00,100.9,100.917,100.9,100.917,106279750.0
2006-04-24 16:45:00,100.915,100.94,100.902,100.92,55599150.0
2006-04-24 16:46:00,100.915,100.915,100.89,100.9,150480467.0
2006-04-24 16:47:00,100.895,100.919,100.88,100.88,32238542.0
2006-04-24 16:48:00,100.875,100.89,100.86,100.87,16494024.0
2006-04-24 16:49:00,100.86,100.9,100.86,100.893,36981129.0
2006-04-24 16:50:00,100.895,100.903,100.874,100.875,117940626.0
2006-04-24 16:51:00,100.88,100.895,100.858,100.885,41994200.0
2006-04-24 16:52:00,100.87,100.902,100.87,100.893,283802122.0
2006-04-24 16:53:00,100.9,100.96,100.9,100.96,103276035.0
2006-04-24 16:54:00,100.955,100.955,100.92,100.935,87155295.0
2006-04-24 16:55:00,100.93,100.945,100.91,100.93,102951398.0
2006-04-24 16:56:00,100.925,100.93,100.9,100.915,51745565.0
2006-04-24 16:57:00,100.92,100.92,100.883,100.905,45230813.0
2006-04-24 16:58:00,100.91,100.91,100.885,100.905,97944643.0
2006-04-24 16:59:00,100.903,100.908,100.868,100.883,13751693.0
2006-04-24 17:00:00,100.86,100.879,100.855,100.855,11788976.0
2006-04-24 17:01:00,100.85,100.882,100.85,100.882,77793379.0
2006-04-24 17:02:00,100.88,100.908,100.873,100.873,333480369.0
2006-04-24 17:03:00,100.87,100.88,100.87,100.87,46877797.0
2006-04-24 17:04:00,100.865,100.945,100.852,100.945,192083678.0
2006-04-24 17:05:00,100.95,100.965,100.93,100.955,26934169.0
2006-04-24 17:06:00,100.96,100.96,100.946,100.947,109603891.0
2006-04-24 17:07:00,100.96,100.97,100.955,100.955,31121588.0
2006-04-24 17:08:00,100.945,100.945,100.93,100.933,52299862.0
2006-04-24 17:09:00,100.94,100.955,100.93,100.95,11229075.0
2006-04-24 17:10:00,100.955,100.96,100.948,100.96,289753690.0
2006-04-24 17:11:00,100.955,100.965,100.94,100.965,18682693.0
2006-04-24 17:12:00,100.965,101.04,100.965,101.04,70696747.0
2006-04-24 17:13:00,101.035,101.047,101.023,101.047,113288718.0
2006-04-24 17:14:00,101.05,101.057,100.996,101.03,24462699.0
2006-04-24 17:15:00,101.028,101.045,101.022,101.025,35421682.0
2006-04-24 17:16:00,101.025,101.055,101.025,101.05,21640453.0
2006-04-24 17:17:00,101.04,101.072,101.04,101.055,178205927.0
2006-04-24 17:18:00,101.065,101.065,101.05,101.05,98531401.0
2006-04-24 17:19:00,101.045,101.068,101.045,101.055,27134237.0
2006-04-24 17:20:00,101.05,101.07,101.04,101.045,44349555.0
2006-04-24 17:21:00,101.037,101.047,101.035,101.045,221930532.0
2006-04-24 17:22:00,101.045,101.055,101.04,101.04,53438182.0
2006-04-24 17:23:00,101.04,101.04,100.998,100.998,123128344.0
2006-04-24 17:24:00,101.0,101.006,100.98,100.99,150895178.0
2006-04-24 17:25:00,100.99,101.005,100.985,100.985,56974649.0
2006-04-24 17:26:00,100.99,100.99,100.963,100.973,45733029.0
2006-04-24 17:27:00,100.977,100.993,100.977,100.983,39542850.0
2006-04-24 17:28:00,100.985,101.005,100.985,101.005,52128767.0
2006-04-24 17:29:00,100.945,100.997,100.945,100.98,88714472.0
2006-04-24 17:30:00,100.995,100.995,100.975,100.975,11118044.0
2006-04-24 17:31:00,100.975,100.985,100.975,100.982,190560417.0
2006-04-24 17:32:00,100.985,100.995,100.971,100.995,157151712.0
2006-04-24 17:33:00,100.985,100.985,100.95,100.96,25838949.0
2006-04-24 17:34:00,100.96,100.976,100.959,100.96,63662255.0
2006-04-24 17:35:00,100.97,100.97,100.932,100.932,73058189.0
2006-04-24 17:36:00,100.94,100.94,100.915,100.938,41027544.0
2006-04-24 17:37:00,100.937,100.94,100.923,100.933,112892786.0
2006-04-24 17:38:00,100.94,100.953,100.94,100.94,100125059.0
2006-04-24 17:39:00,100.94,100.96,100.935,100.96,192069314.0
2006-04-24 17:40:00,100.957,100.959,100.942,100.95,188389207.0
2006-04-24 17:41:00,100.95,100.955,100.925,100.945,136041168.0
2006-04-24 17:42:00,100.95,100.95,100.913,100.945,143338572.0
2006-04-24 17:43:00,100.945,100.96,100.907,100.96,148723291.0
2006-04-24 17:44:00,100.955,101.01,100.955,101.01,44617327.0
2006-04-24 17:45:00,101.003,101.018,100.985,100.985,51089647.0
2006-04-24 17:46:00,100.98,101.005,100.966,100.995,82709861.0
2006-04-24 17:47:00,101.0,101.01,100.965,100.965,196588272.0
2006-04-24 17:48:00,100.975,100.99,100.972,100.99,13982544.0
2006-04-24 17:49:00,100.977,100.995,100.977,100.98,145501436.0
2006-04-24 17:50:00,100.985,100.998,100.975,100.987,258942308.0
2006-04-24 17:51:00,100.985,101.025,100.985,101.025,31659815.0
2006-04-24 17:52:00,101.03,101.045,101.023,101.045,241461365.0
2006-04-24 17:53:00,101.02,101.045,101.02,101.035,93570367.0
2006-04-24 17:54:00,101.025,101.035,101.025,101.025,26351681.0
2006-04-24 17:55:00,101.025,101.036,101.025,101.025,89479177.0
2006-04-24 17:56:00,101.03,101.037,101.007,101.007,11609900.0
2006-04-24 17:57:00,101.017,101.025,101.013,101.018,45145505.0
2006-04-24 17:58:00,101.02,101.036,101.02,101.028,104828805.0
2006-04-24 17:59:00,101.038,101.038,101.01,101.01,42247334.0
2006-04-24 18:00:00,101.02,101.04,101.02,101.022,85617861.0
2006-04-24 18:01:00,101.025,101.041,101.022,101.03,257555459.0
2006-04-24 18:02:00,101.035,101.049,101.017,101.033,268899119.0
2006-04-24 18:03:00,101.035,101.038,101.019,101.02,132144468.0
2006-04-24 18:04:00,101.035,101.038,101.0,101.0,140383995.0
2006-04-24 18:05:00,101.005,101.01,100.985,100.995,50735988.0
2006-04-24 18:06:00,101.0,101.02,100.975,101.02,37861488.0
2006-04-24 18:07:00,101.02,101.02,100.965,101.01,4527026.0
2006-04-24 18:08:00,101.015,101.018,101.01,101.01,33792723.0
2006-04-24 18:09:00,101.01,101.01,100.96,100.99,76150567.0
2006-04-24 18:10:00,100.99,100.99,100.98,100.98,21756048.0
2006-04-24 18:11:00,100.99,101.0,100.988,100.99,21759074.0
2006-04-24 18:12:00,100.985,100.985,100.893,100.933,95027068.0
2006-04-24 18:13:00,100.932,100.932,100.885,100.925,18189515.0
2006-04-24 18:14:00,100.93,100.93,100.895,100.915,28617359.0
2006-04-24 18:15:00,100.915,100.936,100.915,100.915,157376946.0
2006-04-24 18:16:00,100.92,100.92,100.845,100.848,39301952.0
2006-04-24 18:17:00,100.785,100.845,100.785,100.84,150999713.0
2006-04-24 18:18:00,100.835,100.86,100.835,100.845,141389322.0
2006-04-24 18:19:00,100.835,100.85,100.61,100.63,41835739.0
2006-04-24 18:20:00,100.63,100.785,100.63,100.785,30769710.0
2006-04-24 18:21:00,100.79,100.82,100.755,100.79,86066063.0
2006-04-24 18:22:00,100.78,100.795,100.72,100.785,17436158.0
2006-04-24 18:23:00,100.795,100.82,100.773,100.773,99822002.0
2006-04-24 18:24:00,100.78,100.8,100.715,100.8,36572846.0
2006-04-24 18:25:00,100.793,100.845,100.765,100.82,63917868.0
2006-04-24 18:26:00,100.813,100.84,100.787,100.795,251131908.0
2006-04-24 18:27:00,100.795,100.795,100.77,100.77,74427732.0
2006-04-24 18:28:00,100.775,100.825,100.775,100.793,94063494.0
2006-04-24 18:29:00,100.795,100.869,100.795,100.815,35877374.0
2006-04-24 18:30:00,100.83,100.905,100.82,100.895,15122411.0
2006-04-24 18:31:00,100.895,100.91,100.825,100.878,72273205.0
2006-04-24 18:32:00,100.88,100.88,100.83,100.845,55563748.0
2006-04-24 18:33:00,100.845,100.855,100.813,100.813,34207080.0
2006-04-24 18:34:00,100.807,100.845,100.8,100.845,43997898.0
2006-04-24 18:35:00,100.845,100.845,100.797,100.83,90050944.0
2006-04-24 18:36:00,100.823,100.823,100.773,100.773,133068239.0
2006-04-24 18:37:00,100.765,100.765,100.72,100.733,79606468.0
2006-04-24 18:38:00,100.74,100.785,100.735,100.785,6479877.0
2006-04-24 18:39:00,100.775,100.785,100.735,100.785,153052963.0
2006-04-24 18:40:00,100.79,100.79,100.745,100.775,44034388.0
2006-04-24 18:41:00,100.78,100.781,100.735,100.74,33593559.0
2006-04-24 18:42:00,100.757,100.765,100.757,100.765,91311156.0
2006-04-24 18:43:00,100.768,100.79,100.755,100.77,19512452.0
2006-04-24 18:44:00,100.775,100.775,100.725,100.755,58175826.0
2006-04-24 18:45:00,100.76,100.788,100.76,100.76,69682747.0
2006-04-24 18:46:00,100.752,100.813,100.739,100.813,122406981.0
2006-04-24 18:47:00,100.825,100.829,100.82,100.82,179318462.0
2006-04-24 18:48:00,100.818,100.85,100.795,100.81,34320861.0
2006-04-24 18:49:00,100.803,100.823,100.785,100.805,72883355.0
2006-04-24 18:50:00,100.81,100.873,100.81,100.865,85329457.0
2006-04-24 18:51:00,100.865,100.868,100.82,100.85,17217011.0
2006-04-24 18:52:00,100.86,100.86,100.81,100.81,145687033.0
2006-04-24 18:53:00,100.8,100.812,100.79,100.8,114122871.0
2006-04-24 18:54:00,100.8,100.807,100.749,100.807,35579637.0
2006-04-24 18:55:00,100.805,100.805,100.773,100.773,78721751.0
2006-04-24 18:56:00,100.78,100.81,100.78,100.78,111384908.0
2006-04-24 18:57:00,100.778,100.82,100.778,100.82,46939130.0
2006-04-24 18:58:00,100.805,100.82,100.805,100.82,4414488.0
2006-04-24 18:59:00,100.82,100.83,100.783,100.783,58200763.0
2006-04-24 19:00:00,100.783,100.786,100.727,100.77,96509908.0
2006-04-24 19:01:00,100.773,100.78,100.76,100.76,36510790.0
2006-04-24 19:02:00,100.76,100.778,100.745,100.778,13451114.0
2006-04-24 19:03:00,100.78,100.78,100.775,100.78,271869458.0
2006-04-24 19:04:00,100.775,100.79,100.76,100.76,15418710.0
2006-04-24 19:05:00,100.76,100.76,100.735,100.75,37267556.0
2006-04-24 19:06:00,100.75,100.768,100.74,100.76,30958465.0
2006-04-24 19:07:00,100.76,100.784,100.758,100.758,107667605.0
2006-04-24 19:08:00,100.763,100.783,100.763,100.783,41435740.0
2006-04-24 19:09:00,100.783,100.787,100.765,100.765,93467424.0
2006-04-24 19:10:00,100.76,100.76,100.723,100.75,127235031.0
2006-04-24 19:11:00,100.757,100.757,100.742,100.75,210499667.0
2006-04-24 19:12:00,100.765,100.79,100.765,100.79,41430046.0
2006-04-24 19:13:00,100.8,100.807,100.79,100.807,75875136.0
2006-04-24 19:14:00,100.807,100.823,100.783,100.82,25878653.0
2006-04-24 19:15:00,100.818,100.82,100.8,100.8,84415148.0
2006-04-24 19:16:00,100.81,100.84,100.79,100.79,43963421.0
2006-04-24 19:17:00,100.805,100.805,100.752,100.8,22599328.0
2006-04-24 19:18:00,100.795,100.82,100.785,100.82,210211755.0
2006-04-24 19:19:00,100.83,100.86,100.815,100.845,84937271.0
2006-04-24 19:20:00,100.85,100.89,100.85,100.885,111813644.0
2006-04-24 19:21:00,100.89,100.903,100.85,100.85,55523101.0
2006-04-24 19:22:00,100.837,100.87,100.807,100.87,58195766.0
2006-04-24 19:23:00,100.87,100.875,100.86,100.862,71505929.0
2006-04-24 19:24:00,100.865,100.865,100.85,100.862,83090891.0
2006-04-24 19:25:00,100.865,100.865,100.81,100.865,32291368.0
2006-04-24 19:26:00,100.863,100.9,100.863,100.885,120756045.0
2006-04-24 19:27:00,100.88,100.882,100.86,100.877,97736099.0
2006-04-24 19:28:00,100.88,100.88,100.853,100.872,120140374.0
2006-04-24 19:29:00,100.873,100.885,100.86,100.86,66481939.0
2006-04-24 19:30:00,100.85,100.86,100.785,100.785,132389292.0
2006-04-24 19:31:00,100.83,100.857,100.83,100.855,32844286.0
2006-04-24 19:32:00,100.865,100.865,100.825,100.825,75439022.0
2006-04-24 19:33:00,100.82,100.842,100.82,100.82,30555068.0
2006-04-24 19:34:00,100.82,100.83,100.818,100.818,46272511.0
2006-04-24 19:35:00,100.83,100.835,100.818,100.825,40617952.0
2006-04-24 19:36:00,100.82,100.83,100.814,100.83,98456758.0
2006-04-24 19:37:00,100.823,100.84,100.805,100.815,39228902.0
2006-04-24 19:38:00,100.815,100.821,100.81,100.815,44511392.0
2006-04-24 19:39:00,100.81,100.817,100.78,100.817,87502802.0
2006-04-24 19:40:00,100.82,100.837,100.82,100.823,89775477.0
2006-04-24 19:41:00,100.828,100.828,100.805,100.805,59859715.0
2006-04-24 19:42:00,100.8,100.81,100.8,100.8,36648381.0
2006-04-24 19:43:00,100.81,100.828,100.809,100.817,82005150.0
2006-04-24 19:44:00,100.825,100.83,100.82,100.825,174912263.0
2006-04-24 19:45:00,100.835,100.835,100.82,100.83,149344331.0
2006-04-24 19:46:00,100.825,100.83,100.82,100.82,21023427.0
2006-04-24 19:47:00,100.825,100.838,100.82,100.82,41352476.0
2006-04-24 19:48:00,100.8,100.848,100.8,100.803,34516767.0
2006-04-24 19:49:00,100.81,100.81,100.795,100.8,57405898.0
2006-04-24 19:50:00,100.8,100.83,100.8,100.81,59737769.0
2006-04-24 19:51:00,100.815,100.828,100.815,100.825,40720919.0
2006-04-24 19:52:00,100.82,100.83,100.815,100.83,175993116.0
2006-04-24 19:53:00,100.825,100.829,100.79,100.79,37820627.0
2006-04-24 19:54:00,100.8,100.8,100.77,100.77,320980753.0
2006-04-24 19:55:00,100.777,100.78,100.75,100.78,284739903.0
2006-04-24 19:56:00,100.78,100.785,100.779,100.782,38260858.0
2006-04-24 19:57:00,100.78,100.8,100.78,100.783,46644617.0
2006-04-24 19:58:00,100.788,100.788,100.752,100.77,142525864.0
2006-04-24 19:59:00,100.77,100.77,100.745,100.755,106950137.0
2006-04-24 20:00:00,100.755,100.756,100.74,100.745,40208115.0
2006-04-24 20:01:00,100.742,100.757,100.735,100.735,50176569.0
2006-04-24 20:02:00,100.74,100.74,100.673,100.703,26708512.0
2006-04-24 20:03:00,100.705,100.709,100.67,100.685,174914797.0
2006-04-24 20:04:00,100.69,100.69,100.675,100.683,26709671.0
2006-04-24 20:05:00,100.68,100.689,100.675,100.675,293751054.0
2006-04-24 20:06:00,100.665,100.665,100.63,100.63,42198167.0
2006-04-24 20:07:00,100.625,100.658,100.595,100.627,31214663.0
2006-04-24 20:08:00,100.633,100.645,100.565,100.565,57003105.0
2006-04-24 20:09:00,100.565,100.59,100.56,100.59,19525559.0
2006-04-24 20:10:00,100.585,100.594,100.57,100.57,233653186.0
2006-04-24 20:11:00,100.57,100.57,100.518,100.535,95814319.0
2006-04-24 20:12:00,100.527,100.565,100.515,100.565,64982420.0
2006-04-24 20:13:00,100.558,100.57,100.525,100.56,71919340.0
2006-04-24 20:14:00,100.555,100.585,100.555,100.575,30032395.0
2006-04-24 20:15:00,100.57,100.595,100.564,100.575,59546013.0
2006-04-24 20:16:00,100.58,100.58,100.545,100.575,49073599.0
2006-04-24 20:17:00,100.575,100.575,100.549,100.57,20405317.0
2006-04-24 20:18:00,100.567,100.58,100.54,100.54,108328421.0
2006-04-24 20:19:00,100.537,100.578,100.525,100.535,102375043.0
2006-04-24 20:20:00,100.55,100.565,100.55,100.55,30473016.0
2006-04-24 20:21:00,100.55,100.57,100.54,100.55,148142359.0
2006-04-24 20:22:00,100.54,100.54,100.51,100.53,16704630.0
2006-04-24 20:23:00,100.535,100.58,100.52,100.58,105312805.0
2006-04-24 20:24:00,100.572,100.585,100.572,100.58,16517491.0
2006-04-24 20:25:00,100.57,100.595,100.555,100.595,92739659.0
2006-04-24 20:26:00,100.605,100.605,100.567,100.585,31560358.0
2006-04-24 20:27:00,100.582,100.601,100.56,100.6,135758691.0
2006-04-24 20:28:00,100.59,100.625,100.583,100.625,155681366.0
2006-04-24 20:29:00,100.61,100.63,100.61,100.625,69013758.0
2006-04-24 20:30:00,100.625,100.64,100.617,100.623,66201594.0
2006-04-24 20:31:00,100.625,100.632,100.575,100.575,5921605.0
2006-04-24 20:32:00,100.585,100.595,100.55,100.585,33785835.0
2006-04-24 20:33:00,100.585,100.595,100.555,100.59,20432612.0
2006-04-24 20:34:00,100.58,100.593,100.565,100.575,36346757.0
2006-04-24 20:35:00,100.575,100.575,100.55,100.565,495807929.0
2006-04-24 20:36:00,100.562,100.562,100.537,100.55,47363622.0
2006-04-24 20:37:00,100.55,100.55,100.51,100.54,48205273.0
2006-04-24 20:38:00,100.53,100.543,100.52,100.535,63717565.0
2006-04-24 20:39:00,100.535,100.545,100.53,100.545,48050138.0
2006-04-24 20:40:00,100.53,100.56,100.53,100.543,50078503.0
2006-04-24 20:41:00,100.545,100.57,100.545,100.552,317644783.0
2006-04-24 20:42:00,100.56,100.56,100.538,100.555,146440573.0
2006-04-24 20:43:00,100.56,100.565,100.558,100.565,39444777.0
2006-04-24 20:44:00,100.56,100.56,100.547,100.547,81223894.0
2006-04-24 20:45:00,100.54,100.555,100.54,100.55,40100265.0
2006-04-24 20:46:00,100.55,100.551,100.52,100.54,27106944.0
2006-04-24 20:47:00,100.535,100.539,100.527,100.527,28259832.0
2006-04-24 20:48:00,100.522,100.54,100.521,100.54,18454960.0
2006-04-24 20:49:00,100.54,100.6,100.54,100.6,57754207.0
2006-04-24 20:50:00,100.6,100.6,100.57,100.575,32146372.0
2006-04-24 20:51:00,100.58,100.58,100.555,100.555,37911921.0
2006-04-24 20:52:00,100.553,100.568,100.548,100.565,59948567.0
2006-04-24 20:53:00,100.57,100.615,100.555,100.608,25241497.0
2006-04-24 20:54:00,100.61,100.627,100.595,100.605,549173842.0
2006-04-24 20:55:00,100.605,100.63,100.605,100.607,66340013.0
2006-04-24 20:56:00,100.625,100.66,100.592,100.645,79703253.0
2006-04-24 20:57:00,100.65,100.65,100.62,100.635,33707228.0
2006-04-24 20:58:00,100.63,100.645,100.63,100.64,100977565.0
2006-04-24 20:59:00,100.63,100.655,100.6,100.605,100167322.0
2006-04-24 21:00:00,100.605,100.625,100.59,100.625,44918869.0
2006-04-24 21:01:00,100.625,100.635,100.605,100.635,68550046.0
2006-04-24 21:02:00,100.627,100.643,100.627,100.643,83312774.0
2006-04-24 21:03:00,100.65,100.672,100.65,100.65,46628264.0
2006-04-24 21:04:00,100.65,100.65,100.61,100.61,10245548.0
2006-04-24 21:05:00,100.625,100.625,100.58,100.58,99259335.0
2006-04-24 21:06:00,100.6,100.6,100.563,100.59,36067560.0
2006-04-24 21:07:00,100.535,100.585,100.535,100.585,6628732.0
2006-04-24 21:08:00,100.585,100.625,100.585,100.608,49091726.0
2006-04-24 21:09:00,100.62,100.62,100.605,100.605,55893737.0
2006-04-24 21:10:00,100.605,100.605,100.558,100.59,61887068.0
2006-04-24 21:11:00,100.59,100.61,100.585,100.59,58600280.0
2006-04-24 21:12:00,100.585,100.607,100.585,100.595,17620396.0
2006-04-24 21:13:00,100.595,100.601,100.585,100.59,108715130.0
2006-04-24 21:14:00,100.612,100.64,100.612,100.623,40679187.0
2006-04-24 21:15:00,100.625,100.628,100.612,100.615,21429803.0
2006-04-24 21:16:00,100.615,100.625,100.615,100.615,35810434.0
2006-04-24 21:17:00,100.61,100.62,100.61,100.62,41293783.0
2006-04-24 21:18:00,100.613,100.625,100.61,100.62,30590415.0
2006-04-24 21:19:00,100.615,100.625,100.61,100.617,115400394.0
2006-04-24 21:20:00,100.62,100.636,100.62,100.62,79056364.0
2006-04-24 21:21:00,100.625,100.63,100.617,100.63,44629287.0
2006-04-24 21:22:00,100.625,100.625,100.617,100.625,409352627.0
2006-04-24 21:23:00,100.617,100.63,100.617,100.625,64973560.0
2006-04-24 21:24:00,100.617,100.635,100.617,100.62,104339472.0
2006-04-24 21:25:00,100.625,100.645,100.62,100.62,74915038.0
2006-04-24 21:26:00,100.625,100.635,100.621,100.625,44119110.0
2006-04-24 21:27:00,100.625,100.631,100.61,100.61,122046447.0
2006-04-24 21:28:00,100.615,100.623,100.595,100.623,32780598.0
2006-04-24 21:29:00,100.63,100.645,100.622,100.645,33868782.0
2006-04-24 21:30:00,100.635,100.642,100.625,100.625,25842317.0
2006-04-24 21:31:00,100.623,100.63,100.623,100.625,14209019.0
2006-04-24 21:32:00,100.63,100.63,100.608,100.615,42694563.0
2006-04-24 21:33:00,100.62,100.625,100.61,100.625,44854830.0
2006-04-24 21:34:00,100.605,100.617,100.605,100.607,33609581.0
2006-04-24 21:35:00,100.605,100.61,100.6,100.6,35021504.0
2006-04-24 21:36:00,100.61,100.61,100.6,100.603,47953237.0
2006-04-24 21:37:00,100.603,100.61,100.603,100.605,20290983.0
2006-04-24 21:38:00,100.605,100.621,100.603,100.61,70841184.0
2006-04-24 21:39:00,100.59,100.66,100.577,100.64,64790952.0
2006-04-24 21:40:00,100.64,100.653,100.639,100.65,61396272.0
2006-04-24 21:41:00,100.643,100.65,100.64,100.64,234571616.0
2006-04-24 21:42:00,100.645,100.645,100.623,100.632,45433395.0
2006-04-24 21:43:00,100.633,100.645,100.633,100.643,139805264.0
2006-04-24 21:44:00,100.645,100.68,100.645,100.68,72770998.0
2006-04-24 21:45:00,100.678,100.678,100.65,100.675,35226570.0
2006-04-24 21:46:00,100.67,100.69,100.67,100.67,178624889.0
2006-04-24 21:47:00,100.675,100.7,100.672,100.7,30279127.0
2006-04-24 21:48:00,100.695,100.725,100.69,100.72,100989980.0
2006-04-24 21:49:00,100.715,100.72,100.71,100.72,70763567.0
2006-04-24 21:50:00,100.71,100.726,100.71,100.715,166004829.0
2006-04-24 21:51:00,100.715,100.737,100.715,100.73,103504074.0
2006-04-24 21:52:00,100.72,100.734,100.713,100.713,30887002.0
2006-04-24 21:53:00,100.72,100.72,100.705,100.715,23911951.0
2006-04-24 21:54:00,100.715,100.72,100.71,100.71,53713618.0
2006-04-24 21:55:00,100.72,100.72,100.708,100.708,24450289.0
2006-04-24 21:56:00,100.712,100.712,100.685,100.685,37353461.0
2006-04-24 21:57:00,100.687,100.687,100.656,100.68,84012249.0
2006-04-24 21:58:00,100.68,100.708,100.68,100.707,81102603.0
2006-04-24 21:59:00,100.71,100.71,100.7,100.71,72068116.0
2006-04-24 22:00:00,100.7,100.718,100.7,100.715,67978436.0
2006-04-24 22:01:00,100.715,100.715,100.702,100.703,41863084.0
2006-04-24 22:02:00,100.7,100.714,100.7,100.71,35892769.0
2006-04-24 22:03:00,100.71,100.72,100.71,100.71,99102763.0
2006-04-24 22:04:00,100.715,100.735,100.715,100.735,51126530.0
2006-04-24 22:05:00,100.728,100.728,100.715,100.725,62914922.0
2006-04-24 22:06:00,100.72,100.726,100.718,100.72,19763772.0
2006-04-24 22:07:00,100.715,100.742,100.703,100.703,30312350.0
2006-04-24 22:08:00,100.7,100.715,100.7,100.71,48997865.0
2006-04-24 22:09:00,100.71,100.71,100.665,100.665,55248027.0
2006-04-24 22:10:00,100.71,100.71,100.695,100.705,30080413.0
2006-04-24 22:11:00,100.71,100.722,100.71,100.715,31186141.0
2006-04-24 22:12:00,100.715,100.715,100.7,100.7,360414865.0
2006-04-24 22:13:00,100.705,100.728,100.705,100.715,55231618.0
2006-04-24 22:14:00,100.72,100.745,100.72,100.74,80016633.0
2006-04-24 22:15:00,100.737,100.755,100.737,100.745,162027085.0
2006-04-24 22:16:00,100.745,100.77,100.745,100.77,61711859.0
2006-04-24 22:17:00,100.765,100.765,100.738,100.738,33955159.0
2006-04-24 22:18:00,100.745,100.756,100.745,100.75,124129553.0
2006-04-24 22:19:00,100.753,100.753,100.705,100.733,62269517.0
2006-04-24 22:20:00,100.735,100.742,100.73,100.73,151624321.0
2006-04-24 22:21:00,100.723,100.723,100.71,100.71,70277455.0
2006-04-24 22:22:00,100.715,100.715,100.692,100.693,42566099.0
2006-04-24 22:23:00,100.7,100.7,100.685,100.685,17832246.0
2006-04-24 22:24:00,100.68,100.685,100.668,100.672,98138440.0
2006-04-24 22:25:00,100.675,100.69,100.674,100.69,52103755.0
2006-04-24 22:26:00,100.66,100.694,100.66,100.69,47733088.0
2006-04-24 22:27:00,100.68,100.695,100.675,100.695,227241132.0
2006-04-24 22:28:00,100.695,100.709,100.695,100.7,53682105.0
2006-04-24 22:29:00,100.703,100.715,100.703,100.71,52615956.0
2006-04-24 22:30:00,100.7,100.727,100.7,100.715,13435527.0
2006-04-24 22:31:00,100.71,100.725,100.693,100.708,165567502.0
2006-04-24 22:32:00,100.71,100.725,100.71,100.725,112803890.0
2006-04-24 22:33:00,100.725,100.735,100.722,100.73,174174900.0
2006-04-24 22:34:00,100.725,100.725,100.7,100.72,133695522.0
2006-04-24 22:35:00,100.725,100.735,100.725,100.73,20594895.0
2006-04-24 22:36:00,100.73,100.735,100.72,100.72,138044978.0
2006-04-24 22:37:00,100.725,100.739,100.722,100.735,80051707.0
2006-04-24 22:38:00,100.735,100.745,100.695,100.74,187441505.0
2006-04-24 22:39:00,100.725,100.739,100.722,100.722,59870635.0
2006-04-24 22:40:00,100.73,100.74,100.725,100.74,92170413.0
2006-04-24 22:41:00,100.74,100.75,100.695,100.695,71335439.0
2006-04-24 22:42:00,100.74,100.74,100.73,100.735,71983854.0
2006-04-24 22:43:00,100.735,100.757,100.735,100.74,168919331.0
2006-04-24 22:44:00,100.745,100.76,100.737,100.753,40934787.0
2006-04-24 22:45:00,100.755,100.775,100.755,100.775,35202328.0
2006-04-24 22:46:00,100.775,100.778,100.75,100.778,35189011.0
2006-04-24 22:47:00,100.77,100.802,100.77,100.795,67558059.0
2006-04-24 22:48:00,100.79,100.804,100.777,100.795,77821478.0
2006-04-24 22:49:00,100.795,100.795,100.78,100.78,12102933.0
2006-04-24 22:50:00,100.77,100.77,100.732,100.732,96302916.0
2006-04-24 22:51:00,100.735,100.74,100.725,100.735,49287257.0
2006-04-24 22:52:00,100.733,100.733,100.713,100.73,29203651.0
2006-04-24 22:53:00,100.74,100.74,100.717,100.717,18905430.0
2006-04-24 22:54:00,100.715,100.75,100.705,100.72,68399059.0
2006-04-24 22:55:00,100.725,100.75,100.721,100.725,56398350.0
2006-04-24 22:56:00,100.73,100.749,100.73,100.73,54137109.0
2006-04-24 22:57:00,100.72,100.776,100.69,100.725,95249117.0
2006-04-24 22:58:00,100.73,100.73,100.725,100.73,47120210.0
2006-04-24 22:59:00,100.72,100.73,100.715,100.73,69946605.0
2006-04-24 23:00:00,100.725,100.73,100.717,100.73,144661656.0
2006-04-24 23:31:00,100.72,100.89,100.72,100.88,124975222.0
2006-04-24 23:32:00,100.873,100.885,100.872,100.885,80019355.0
2006-04-24 23:33:00,100.88,100.889,100.878,100.885,72141058.0
2006-04-24 23:34:00,100.895,100.895,100.867,100.867,99262513.0
2006-04-24 23:35:00,100.83,100.885,100.83,100.885,268386854.0
2006-04-24 23:36:00,100.875,100.88,100.87,100.88,44273484.0
2006-04-24 23:37:00,100.88,100.88,100.86,100.86,14313866.0
2006-04-24 23:38:00,100.86,100.865,100.85,100.85,184773660.0
2006-04-24 23:39:00,100.85,100.865,100.85,100.86,149216353.0
2006-04-24 23:40:00,100.86,100.885,100.855,100.855,9825317.0
2006-04-24 23:41:00,100.853,100.87,100.846,100.85,26769258.0
2006-04-24 23:42:00,100.843,100.855,100.841,100.855,261274286.0
2006-04-24 23:43:00,100.853,100.873,100.853,100.855,53868515.0
2006-04-24 23:44:00,100.855,100.87,100.855,100.87,31062000.0
2006-04-24 23:45:00,100.865,100.895,100.865,100.895,81210233.0
2006-04-24 23:46:00,100.892,100.897,100.879,100.897,52824023.0
2006-04-24 23:47:00,100.9,100.9,100.885,100.9,41019228.0
2006-04-24 23:48:00,100.893,100.91,100.893,100.91,28418210.0
2006-04-24 23:49:00,100.9,100.924,100.9,100.915,50483646.0
2006-04-24 23:50:00,100.93,100.93,100.885,100.93,33763182.0
2006-04-24 23:51:00,100.93,100.93,100.905,100.905,47073566.0
2006-04-24 23:52:00,100.9,100.91,100.9,100.907,82115324.0
2006-04-24 23:53:00,100.91,100.91,100.88,100.88,54989318.0
2006-04-24 23:54:00,100.875,100.887,100.874,100.877,42610259.0
2006-04-24 23:55:00,100.89,100.902,100.854,100.892,89479385.0
2006-04-24 23:56:00,100.9,100.9,100.86,100.875,62832704.0
2006-04-24 23:57:00,100.878,100.88,100.87,100.87,39581125.0
2006-04-24 23:58:00,100.88,100.885,100.87,100.88,55844150.0
2006-04-24 23:59:00,100.875,100.885,100.872,100.885,22375334.0
2006-04-25 00:00:00,100.885,100.892,100.855,100.885,45933865.0
2006-04-25 00:01:00,100.88,100.88,100.864,100.875,38639872.0
2006-04-25 00:02:00,100.875,100.88,100.87,100.87,139871817.0
2006-04-25 00:03:00,100.875,100.898,100.865,100.865,45994104.0
2006-04-25 00:04:00,100.87,100.87,100.85,100.85,154877578.0
2006-04-25 00:05:00,100.86,100.868,100.857,100.865,38002034.0
2006-04-25 00:06:00,100.87,100.87,100.86,100.865,7018535.0
2006-04-25 00:07:00,100.87,100.87,100.862,100.865,56426060.0
2006-04-25 00:08:00,100.868,100.868,100.845,100.845,63867445.0
2006-04-25 00:09:00,100.845,100.87,100.845,100.87,59480735.0
2006-04-25 00:10:00,100.862,100.876,100.862,100.875,29799785.0
2006-04-25 00:11:00,100.867,100.868,100.851,100.855,146630044.0
2006-04-25 00:12:00,100.83,100.865,100.83,100.845,66334097.0
2006-04-25 00:13:00,100.855,100.855,100.843,100.845,51621473.0
2006-04-25 00:14:00,100.85,100.855,100.843,100.843,13190588.0
2006-04-25 00:15:00,100.85,100.85,100.828,100.83,33468130.0
2006-04-25 00:16:00,100.825,100.825,100.79,100.79,15842024.0
2006-04-25 00:17:00,100.785,100.795,100.76,100.795,128489474.0
2006-04-25 00:18:00,100.787,100.815,100.787,100.815,18712909.0
2006-04-25 00:19:00,100.82,100.823,100.8,100.823,26836583.0
2006-04-25 00:20:00,100.82,100.83,100.82,100.83,195083720.0
2006-04-25 00:21:00,100.823,100.835,100.817,100.82,64892307.0
2006-04-25 00:22:00,100.83,100.83,100.82,100.825,52985176.0
2006-04-25 00:23:00,100.825,100.838,100.82,100.82,15052584.0
2006-04-25 00:24:00,100.813,100.813,100.775,100.79,16241474.0
2006-04-25 00:25:00,100.795,100.795,100.772,100.787,99983651.0
2006-04-25 00:26:00,100.8,100.8,100.792,100.795,29712942.0
2006-04-25 00:27:00,100.8,100.8,100.781,100.785,61620498.0
2006-04-25 00:28:00,100.785,100.785,100.76,100.76,80854201.0
2006-04-25 00:29:00,100.762,100.78,100.762,100.77,149570434.0
2006-04-25 00:30:00,100.763,100.77,100.76,100.77,17768003.0
2006-04-25 00:31:00,100.77,100.77,100.755,100.765,27232239.0
2006-04-25 00:32:00,100.76,100.76,100.74,100.757,83938253.0
2006-04-25 00:33:00,100.73,100.76,100.73,100.757,53545702.0
2006-04-25 00:34:00,100.755,100.76,100.715,100.755,219982839.0
2006-04-25 00:35:00,100.755,100.758,100.75,100.755,31960344.0
2006-04-25 00:36:00,100.75,100.76,100.75,100.76,245165710.0
2006-04-25 00:37:00,100.753,100.76,100.74,100.75,78893558.0
2006-04-25 00:38:00,100.76,100.765,100.75,100.755,61720158.0
2006-04-25 00:39:00,100.755,100.755,100.745,100.748,47972484.0
2006-04-25 00:40:00,100.75,100.765,100.75,100.75,56072976.0
2006-04-25 00:41:00,100.753,100.76,100.748,100.748,342047234.0
2006-04-25 00:42:00,100.76,100.76,100.748,100.755,71244181.0
2006-04-25 00:43:00,100.745,100.76,100.745,100.76,29733280.0
2006-04-25 00:44:00,100.76,100.76,100.735,100.735,37272333.0
2006-04-25 00:45:00,100.733,100.735,100.73,100.73,69192181.0
2006-04-25 00:46:00,100.73,100.745,100.73,100.74,35293724.0
2006-04-25 00:47:00,100.73,100.745,100.73,100.73,153741910.0
2006-04-25 00:48:00,100.735,100.76,100.735,100.76,53035855.0
2006-04-25 00:49:00,100.76,100.765,100.753,100.755,28595255.0
2006-04-25 00:50:00,100.753,100.775,100.748,100.768,83440730.0
2006-04-25 00:51:00,100.768,100.775,100.757,100.757,34512347.0
2006-04-25 00:52:00,100.77,100.775,100.763,100.763,76778462.0
2006-04-25 00:53:00,100.763,100.77,100.755,100.763,30640718.0
2006-04-25 00:54:00,100.765,100.77,100.76,100.765,189615334.0
2006-04-25 00:55:00,100.77,100.795,100.77,100.795,47394267.0
2006-04-25 00:56:00,100.792,100.805,100.792,100.793,57519204.0
2006-04-25 00:57:00,100.798,100.805,100.79,100.795,217484977.0
2006-04-25 00:58:00,100.795,100.795,100.785,100.785,47201440.0
2006-04-25 00:59:00,100.78,100.785,100.77,100.785,131197495.0
2006-04-25 01:00:00,100.773,100.78,100.77,100.775,135470030.0
2006-04-25 01:01:00,100.765,100.785,100.765,100.775,49580528.0
2006-04-25 01:02:00,100.77,100.815,100.77,100.795,89741062.0
2006-04-25 01:03:00,100.805,100.805,100.79,100.795,62512045.0
2006-04-25 01:04:00,100.79,100.82,100.785,100.785,327338525.0
2006-04-25 01:05:00,100.78,100.796,100.746,100.79,80295227.0
2006-04-25 01:06:00,100.79,100.8,100.785,100.79,47616054.0
2006-04-25 01:07:00,100.8,100.805,100.785,100.8,211374458.0
2006-04-25 01:08:00,100.792,100.811,100.792,100.8,276349199.0
2006-04-25 01:09:00,100.81,100.824,100.81,100.823,51625607.0
2006-04-25 01:10:00,100.827,100.83,100.815,100.823,15382264.0
2006-04-25 01:11:00,100.818,100.837,100.815,100.815,86756794.0
2006-04-25 01:12:00,100.815,100.825,100.805,100.82,38181699.0
2006-04-25 01:13:00,100.817,100.828,100.812,100.823,46042512.0
2006-04-25 01:14:00,100.83,100.835,100.785,100.825,646418973.0
2006-04-25 01:15:00,100.83,100.83,100.81,100.81,158303354.0
2006-04-25 01:16:00,100.805,100.817,100.802,100.81,146383914.0
2006-04-25 01:17:00,100.805,100.805,100.754,100.785,69983751.0
2006-04-25 01:18:00,100.785,100.79,100.745,100.745,65909151.0
2006-04-25 01:19:00,100.785,100.795,100.778,100.79,194406668.0
2006-04-25 01:20:00,100.79,100.8,100.78,100.79,189458376.0
2006-04-25 01:21:00,100.785,100.805,100.78,100.805,159088943.0
2006-04-25 01:22:00,100.81,100.824,100.805,100.815,19284107.0
2006-04-25 01:23:00,100.815,100.82,100.804,100.808,236733040.0
2006-04-25 01:24:00,100.81,100.81,100.784,100.785,108802871.0
2006-04-25 01:25:00,100.785,100.795,100.78,100.79,83667903.0
2006-04-25 01:26:00,100.785,100.802,100.785,100.8,97767401.0
2006-04-25 01:27:00,100.795,100.809,100.793,100.8,68157561.0
2006-04-25 01:28:00,100.8,100.8,100.785,100.8,79498075.0
2006-04-25 01:29:00,100.795,100.819,100.767,100.812,118450359.0
2006-04-25 01:30:00,100.815,100.833,100.815,100.828,69270292.0
2006-04-25 01:31:00,100.835,100.849,100.815,100.815,58900483.0
2006-04-25 01:32:00,100.815,100.83,100.812,100.83,29100470.0
2006-04-25 01:33:00,100.825,100.834,100.815,100.823,137656568.0
2006-04-25 01:34:00,100.83,100.85,100.817,100.85,41879762.0
2006-04-25 01:35:00,100.845,100.848,100.825,100.825,37574593.0
2006-04-25 01:36:00,100.83,100.86,100.83,100.86,126262436.0
2006-04-25 01:37:00,100.855,100.858,100.845,100.852,207667442.0
2006-04-25 01:38:00,100.85,100.86,100.85,100.85,129822574.0
2006-04-25 01:39:00,100.86,100.873,100.858,100.873,168238477.0
2006-04-25 01:40:00,100.872,100.872,100.845,100.845,49595600.0
2006-04-25 01:41:00,100.84,100.844,100.79,100.83,149700882.0
2006-04-25 01:42:00,100.833,100.854,100.815,100.815,130772530.0
2006-04-25 01:43:00,100.807,100.85,100.807,100.85,294220131.0
2006-04-25 01:44:00,100.845,100.85,100.837,100.84,101420320.0
2006-04-25 01:45:00,100.845,100.875,100.809,100.865,59309046.0
2006-04-25 01:46:00,100.87,100.875,100.86,100.867,97686923.0
2006-04-25 01:47:00,100.87,100.87,100.822,100.822,120857128.0
2006-04-25 01:48:00,100.83,100.83,100.82,100.825,88699974.0
2006-04-25 01:49:00,100.83,100.832,100.81,100.82,144832476.0
2006-04-25 01:50:00,100.82,100.825,100.81,100.81,41481412.0
2006-04-25 01:51:00,100.82,100.82,100.808,100.815,32984811.0
2006-04-25 01:52:00,100.81,100.82,100.805,100.815,72176993.0
2006-04-25 01:53:00,100.805,100.82,100.775,100.775,61343537.0
2006-04-25 01:54:00,100.775,100.775,100.743,100.765,280472540.0
2006-04-25 01:55:00,100.77,100.785,100.763,100.763,104273333.0
2006-04-25 01:56:00,100.77,100.774,100.755,100.755,177716491.0
2006-04-25 01:57:00,100.75,100.765,100.73,100.76,115436196.0
2006-04-25 01:58:00,100.75,100.756,100.73,100.73,410971893.0
2006-04-25 01:59:00,100.74,100.76,100.695,100.743,284971080.0
2006-04-25 02:00:00,100.743,100.76,100.695,100.74,260843093.0
2006-04-25 02:01:00,100.73,100.745,100.73,100.73,394937442.0
2006-04-25 02:02:00,100.74,100.745,100.71,100.73,114214099.0
2006-04-25 02:03:00,100.735,100.735,100.71,100.72,177556692.0
2006-04-25 02:04:00,100.713,100.73,100.711,100.73,102018722.0
2006-04-25 02:05:00,100.725,100.725,100.715,100.715,261293593.0
2006-04-25 02:06:00,100.715,100.733,100.655,100.655,62582674.0
2006-04-25 02:07:00,100.665,100.67,100.652,100.66,67385860.0
2006-04-25 02:08:00,100.665,100.677,100.65,100.65,32935407.0
2006-04-25 02:09:00,100.64,100.67,100.64,100.67,44474550.0
2006-04-25 02:10:00,100.67,100.67,100.59,100.61,134752948.0
2006-04-25 02:11:00,100.605,100.63,100.593,100.63,86867082.0
2006-04-25 02:12:00,100.622,100.648,100.61,100.64,122585587.0
2006-04-25 02:13:00,100.637,100.65,100.62,100.62,104578661.0
2006-04-25 02:14:00,100.615,100.615,100.555,100.605,57292356.0
2006-04-25 02:15:00,100.61,100.635,100.605,100.635,104740596.0
2006-04-25 02:16:00,100.64,100.665,100.627,100.627,318592447.0
2006-04-25 02:17:00,100.635,100.635,100.613,100.613,141513396.0
2006-04-25 02:18:00,100.61,100.62,100.558,100.62,148204019.0
2006-04-25 02:19:00,100.625,100.626,100.602,100.602,51699780.0
2006-04-25 02:20:00,100.603,100.61,100.595,100.61,185570784.0
2006-04-25 02:21:00,100.6,100.6,100.55,100.56,129150989.0
2006-04-25 02:22:00,100.562,100.562,100.515,100.515,214532482.0
2006-04-25 02:23:00,100.52,100.555,100.52,100.53,118779337.0
2006-04-25 02:24:00,100.525,100.525,100.475,100.505,37213619.0
2006-04-25 02:25:00,100.51,100.52,100.505,100.51,41277115.0
2006-04-25 02:26:00,100.503,100.53,100.503,100.525,145299308.0
2006-04-25 02:27:00,100.53,100.536,100.515,100.525,32183665.0
2006-04-25 02:28:00,100.525,100.534,100.475,100.475,64633472.0
2006-04-25 02:29:00,100.468,100.485,100.465,100.485,71567612.0
2006-04-25 02:30:00,100.482,100.525,100.46,100.525,119465817.0
2006-04-25 02:31:00,100.53,100.55,100.525,100.55,72693927.0
2006-04-25 02:32:00,100.55,100.564,100.535,100.535,70171482.0
2006-04-25 02:33:00,100.54,100.543,100.525,100.525,91636892.0
2006-04-25 02:34:00,100.53,100.53,100.51,100.515,76367200.0
2006-04-25 02:35:00,100.515,100.55,100.515,100.55,108553193.0
2006-04-25 02:36:00,100.548,100.56,100.534,100.535,231727718.0
2006-04-25 02:37:00,100.535,100.555,100.532,100.54,19510429.0
2006-04-25 02:38:00,100.535,100.549,100.531,100.535,175459294.0
2006-04-25 02:39:00,100.54,100.56,100.535,100.56,178700601.0
2006-04-25 02:40:00,100.56,100.578,100.56,100.575,184166979.0
2006-04-25 02:41:00,100.535,100.58,100.535,100.575,62938458.0
2006-04-25 02:42:00,100.575,100.605,100.55,100.605,68773340.0
2006-04-25 02:43:00,100.61,100.61,100.575,100.575,146457141.0
2006-04-25 02:44:00,100.58,100.58,100.55,100.55,152302629.0
2006-04-25 02:45:00,100.545,100.547,100.498,100.54,684113655.0
2006-04-25 02:46:00,100.533,100.557,100.525,100.557,43526672.0
2006-04-25 02:47:00,100.56,100.57,100.553,100.565,42078133.0
2006-04-25 02:48:00,100.565,100.57,100.548,100.548,79287876.0
2006-04-25 02:49:00,100.553,100.595,100.535,100.587,16441073.0
2006-04-25 02:50:00,100.583,100.583,100.55,100.55,48547683.0
2006-04-25 02:51:00,100.545,100.545,100.52,100.532,254277882.0
2006-04-25 02:52:00,100.54,100.56,100.507,100.56,217664977.0
2006-04-25 02:53:00,100.55,100.55,100.53,100.53,50164409.0
2006-04-25 02:54:00,100.53,100.551,100.473,100.51,81725426.0
2006-04-25 02:55:00,100.515,100.59,100.51,100.59,360425591.0
2006-04-25 02:56:00,100.585,100.605,100.585,100.605,60403948.0
2006-04-25 02:57:00,100.595,100.628,100.59,100.6,97227585.0
2006-04-25 02:58:00,100.605,100.605,100.577,100.595,53158066.0
2006-04-25 02:59:00,100.605,100.64,100.603,100.603,133890129.0
2006-04-25 03:00:00,100.615,100.62,100.575,100.6,142050124.0
2006-04-25 03:01:00,100.605,100.615,100.572,100.615,47013386.0
2006-04-25 03:02:00,100.615,100.65,100.615,100.638,211911706.0
2006-04-25 03:03:00,100.633,100.642,100.605,100.642,59018271.0
2006-04-25 03:04:00,100.645,100.651,100.645,100.65,49836241.0
2006-04-25 03:05:00,100.645,100.68,100.645,100.655,181086176.0
2006-04-25 03:06:00,100.653,100.655,100.633,100.633,29445241.0
2006-04-25 03:07:00,100.633,100.645,100.625,100.64,80489006.0
2006-04-25 03:08:00,100.627,100.668,100.627,100.668,37379344.0
2006-04-25 03:09:00,100.668,100.693,100.66,100.693,91271855.0
2006-04-25 03:10:00,100.695,100.705,100.673,100.69,26877766.0
2006-04-25 03:11:00,100.69,100.71,100.685,100.685,58837204.0
2006-04-25 03:12:00,100.68,100.69,100.68,100.69,150241289.0
2006-04-25 03:13:00,100.7,100.715,100.7,100.71,34372540.0
2006-04-25 03:14:00,100.71,100.743,100.705,100.743,68868500.0
2006-04-25 03:15:00,100.745,100.745,100.7,100.73,37358258.0
2006-04-25 03:16:00,100.73,100.755,100.73,100.735,28360626.0
2006-04-25 03:17:00,100.745,100.745,100.72,100.74,65033483.0
2006-04-25 03:18:00,100.728,100.734,100.72,100.723,328765142.0
2006-04-25 03:19:00,100.71,100.741,100.71,100.73,60942261.0
2006-04-25 03:20:00,100.728,100.728,100.675,100.685,45086922.0
2006-04-25 03:21:00,100.685,100.685,100.678,100.68,57537205.0
2006-04-25 03:22:00,100.67,100.683,100.663,100.683,83344134.0
2006-04-25 03:23:00,100.69,100.715,100.673,100.68,249710440.0
2006-04-25 03:24:00,100.685,100.755,100.685,100.755,33413846.0
2006-04-25 03:25:00,100.755,100.781,100.745,100.775,217481794.0
2006-04-25 03:26:00,100.777,100.805,100.75,100.75,51171351.0
2006-04-25 03:27:00,100.767,100.795,100.765,100.78,85896698.0
2006-04-25 03:28:00,100.785,100.786,100.77,100.77,26967954.0
2006-04-25 03:29:00,100.77,100.77,100.747,100.753,17936607.0
2006-04-25 03:30:00,100.76,100.761,100.727,100.742,164020658.0
2006-04-25 03:31:00,100.74,100.755,100.739,100.755,78936056.0
2006-04-25 03:32:00,100.755,100.762,100.74,100.74,67841572.0
2006-04-25 03:33:00,100.735,100.74,100.732,100.74,30427998.0
2006-04-25 03:34:00,100.732,100.738,100.723,100.725,91812353.0
2006-04-25 03:35:00,100.72,100.742,100.72,100.723,15098515.0
2006-04-25 03:36:00,100.73,100.731,100.71,100.715,14111358.0
2006-04-25 03:37:00,100.715,100.715,100.707,100.71,57430281.0
2006-04-25 03:38:00,100.7,100.72,100.697,100.703,66913078.0
2006-04-25 03:39:00,100.71,100.71,100.67,100.67,211679384.0
2006-04-25 03:40:00,100.673,100.673,100.65,100.66,27417843.0
2006-04-25 03:41:00,100.655,100.655,100.637,100.637,17582363.0
2006-04-25 03:42:00,100.645,100.645,100.6,100.625,131272452.0
2006-04-25 03:43:00,100.63,100.647,100.625,100.625,16557300.0
2006-04-25 03:44:00,100.625,100.637,100.62,100.62,34869900.0
2006-04-25 03:45:00,100.613,100.613,100.57,100.57,12533815.0
2006-04-25 03:46:00,100.565,100.565,100.528,100.555,48439028.0
2006-04-25 03:47:00,100.545,100.585,100.54,100.55,70605743.0
2006-04-25 03:48:00,100.575,100.597,100.558,100.597,133397054.0
2006-04-25 03:49:00,100.595,100.595,100.582,100.582,27281687.0
2006-04-25 03:50:00,100.59,100.605,100.584,100.585,58601709.0
2006-04-25 03:51:00,100.585,100.608,100.585,100.608,62188358.0
2006-04-25 03:52:00,100.605,100.62,100.6,100.62,54958663.0
2006-04-25 03:53:00,100.615,100.64,100.615,100.63,6812127.0
2006-04-25 03:54:00,100.625,100.625,100.61,100.61,37049851.0
2006-04-25 03:55:00,100.6,100.618,100.6,100.61,163770306.0
2006-04-25 03:56:00,100.605,100.627,100.605,100.625,42130721.0
2006-04-25 03:57:00,100.62,100.647,100.62,100.635,141085151.0
2006-04-25 03:58:00,100.635,100.636,100.628,100.63,39740692.0
2006-04-25 03:59:00,100.635,100.638,100.625,100.625,42924835.0
2006-04-25 04:00:00,100.625,100.635,100.622,100.635,22797079.0
2006-04-25 04:01:00,100.64,100.642,100.59,100.59,50841360.0
2006-04-25 04:02:00,100.58,100.598,100.58,100.598,41294861.0
2006-04-25 04:03:00,100.595,100.615,100.59,100.61,57921003.0
2006-04-25 04:04:00,100.602,100.602,100.556,100.6,92009651.0
2006-04-25 04:05:00,100.587,100.606,100.584,100.595,44716402.0
2006-04-25 04:06:00,100.6,100.6,100.588,100.6,51262533.0
2006-04-25 04:07:00,100.597,100.597,100.585,100.59,75696282.0
2006-04-25 04:08:00,100.595,100.615,100.59,100.6,48280579.0
2006-04-25 04:09:00,100.6,100.6,100.555,100.6,35060419.0
2006-04-25 04:10:00,100.585,100.608,100.585,100.59,48171417.0
2006-04-25 04:11:00,100.6,100.6,100.593,100.593,30709110.0
2006-04-25 04:12:00,100.6,100.6,100.585,100.6,37757021.0
2006-04-25 04:13:00,100.597,100.6,100.585,100.592,53330664.0
2006-04-25 04:14:00,100.595,100.605,100.595,100.605,74293507.0
2006-04-25 04:15:00,100.61,100.61,100.595,100.595,30745322.0
2006-04-25 04:16:00,100.595,100.61,100.595,100.603,51991618.0
2006-04-25 04:17:00,100.605,100.635,100.605,100.613,252463316.0
2006-04-25 04:18:00,100.62,100.651,100.62,100.643,26936264.0
2006-04-25 04:19:00,100.645,100.655,100.645,100.65,10626561.0
2006-04-25 04:20:00,100.65,100.671,100.65,100.66,137109573.0
2006-04-25 04:21:00,100.66,100.705,100.66,100.69,189998624.0
2006-04-25 04:22:00,100.69,100.7,100.675,100.69,13746151.0
2006-04-25 04:23:00,100.69,100.695,100.67,100.695,42310287.0
2006-04-25 04:24:00,100.705,100.705,100.64,100.64,263021226.0
2006-04-25 04:25:00,100.677,100.697,100.675,100.685,99891835.0
2006-04-25 04:26:00,100.675,100.675,100.66,100.67,69353065.0
2006-04-25 04:27:00,100.675,100.675,100.651,100.653,73560725.0
2006-04-25 04:28:00,100.66,100.685,100.66,100.685,1420223.0
2006-04-25 04:29:00,100.685,100.685,100.655,100.665,75568439.0
2006-04-25 04:30:00,100.665,100.675,100.665,100.675,4535099.0
2006-04-25 04:31:00,100.67,100.675,100.67,100.673,33380218.0
2006-04-25 04:32:00,100.677,100.695,100.677,100.69,19980516.0
2006-04-25 04:33:00,100.682,100.695,100.682,100.695,30309653.0
2006-04-25 04:34:00,100.68,100.683,100.68,100.683,11192467.0
2006-04-25 04:35:00,100.685,100.7,100.685,100.69,13103212.0
2006-04-25 04:36:00,100.68,100.71,100.68,100.695,5223321.0
2006-04-25 04:37:00,100.69,100.706,100.688,100.7,38604199.0
2006-04-25 04:38:00,100.71,100.72,100.665,100.665,35395307.0
2006-04-25 04:39:00,100.71,100.71,100.696,100.7,29030580.0
2006-04-25 04:40:00,100.698,100.698,100.673,100.682,31956341.0
2006-04-25 04:41:00,100.695,100.695,100.673,100.685,72905191.0
2006-04-25 04:42:00,100.685,100.705,100.68,100.705,25225814.0
2006-04-25 04:43:00,100.705,100.705,100.69,100.695,29785877.0
2006-04-25 04:44:00,100.7,100.7,100.685,100.695,10902891.0
2006-04-25 04:45:00,100.68,100.69,100.68,100.69,56043867.0
2006-04-25 04:46:00,100.685,100.705,100.68,100.69,91922540.0
2006-04-25 04:47:00,100.693,100.718,100.693,100.703,23785646.0
2006-04-25 04:48:00,100.705,100.715,100.705,100.715,50269359.0
2006-04-25 04:49:00,100.71,100.71,100.705,100.705,11000947.0
2006-04-25 04:50:00,100.703,100.705,100.703,100.705,62633331.0
2006-04-25 04:51:00,100.695,100.705,100.695,100.7,30099909.0
2006-04-25 04:52:00,100.7,100.715,100.685,100.715,53430164.0
2006-04-25 04:53:00,100.71,100.745,100.71,100.745,7295581.0
2006-04-25 04:54:00,100.732,100.732,100.732,100.732,12432055.0
2006-04-25 04:55:00,100.74,100.74,100.74,100.74,2441490.0
2006-04-25 04:56:00,100.745,100.745,100.74,100.74,1367220.0
2006-04-25 04:57:00,100.73,100.74,100.715,100.715,7986522.0
2006-04-25 04:58:00,100.725,100.726,100.72,100.72,32162320.0
2006-04-25 04:59:00,100.72,100.72,100.685,100.685,148203717.0
2006-04-25 05:00:00,100.69,100.69,100.665,100.67,74881281.0
2006-04-25 05:01:00,100.68,100.7,100.68,100.7,46547675.0
2006-04-25 05:02:00,100.695,100.701,100.65,100.69,101382772.0
2006-04-25 05:03:00,100.7,100.715,100.695,100.7,49960417.0
2006-04-25 05:04:00,100.695,100.706,100.693,100.705,51289876.0
2006-04-25 05:05:00,100.7,100.715,100.7,100.705,69285920.0
2006-04-25 05:06:00,100.707,100.725,100.703,100.71,19458039.0
2006-04-25 05:07:00,100.7,100.719,100.7,100.703,31223831.0
2006-04-25 05:08:00,100.695,100.715,100.694,100.715,48061683.0
2006-04-25 05:09:00,100.712,100.712,100.7,100.7,93398230.0
2006-04-25 05:10:00,100.71,100.715,100.697,100.705,11236591.0
2006-04-25 05:11:00,100.705,100.723,100.697,100.71,82806425.0
2006-04-25 05:12:00,100.715,100.721,100.715,100.72,64903508.0
2006-04-25 05:13:00,100.728,100.728,100.692,100.715,38319730.0
2006-04-25 05:14:00,100.715,100.72,100.713,100.715,35269340.0
2006-04-25 05:15:00,100.713,100.738,100.711,100.735,40529493.0
2006-04-25 05:16:00,100.73,100.755,100.73,100.755,172033134.0
2006-04-25 05:17:00,100.755,100.755,100.735,100.75,77045760.0
2006-04-25 05:18:00,100.705,100.758,100.705,100.74,76845245.0
2006-04-25 05:19:00,100.74,100.74,100.725,100.73,85287698.0
2006-04-25 05:20:00,100.712,100.725,100.705,100.705,55425510.0
2006-04-25 05:21:00,100.72,100.736,100.682,100.725,206797783.0
2006-04-25 05:22:00,100.725,100.728,100.712,100.725,75756324.0
2006-04-25 05:23:00,100.73,100.732,100.715,100.72,131182288.0
2006-04-25 05:24:00,100.72,100.735,100.705,100.705,18806405.0
2006-04-25 05:25:00,100.7,100.705,100.695,100.705,147909633.0
2006-04-25 05:26:00,100.71,100.71,100.695,100.705,160426359.0
2006-04-25 05:27:00,100.705,100.716,100.7,100.7,104651534.0
2006-04-25 05:28:00,100.698,100.698,100.68,100.68,156713203.0
2006-04-25 05:29:00,100.685,100.686,100.68,100.68,12268768.0
2006-04-25 05:30:00,100.69,100.69,100.68,100.683,55831870.0
2006-04-25 05:31:00,100.68,100.69,100.68,100.685,51836720.0
2006-04-25 05:32:00,100.685,100.699,100.68,100.68,221893496.0
2006-04-25 05:33:00,100.69,100.69,100.66,100.66,44539597.0
2006-04-25 05:34:00,100.69,100.705,100.69,100.705,53324894.0
2006-04-25 05:35:00,100.702,100.715,100.698,100.71,92732154.0
2006-04-25 05:36:00,100.715,100.72,100.71,100.72,16518989.0
2006-04-25 05:37:00,100.713,100.725,100.713,100.725,44270514.0
2006-04-25 05:38:00,100.72,100.72,100.701,100.703,73743395.0
2006-04-25 05:39:00,100.71,100.715,100.702,100.705,147265269.0
2006-04-25 05:40:00,100.703,100.723,100.675,100.723,58463542.0
2006-04-25 05:41:00,100.72,100.725,100.71,100.725,118818367.0
2006-04-25 05:42:00,100.718,100.73,100.718,100.725,36300149.0
2006-04-25 05:43:00,100.73,100.73,100.703,100.715,67224248.0
2006-04-25 05:44:00,100.715,100.733,100.715,100.717,160391090.0
2006-04-25 05:45:00,100.72,100.72,100.705,100.72,84682645.0
2006-04-25 05:46:00,100.715,100.735,100.715,100.725,60975507.0
2006-04-25 05:47:00,100.72,100.728,100.715,100.725,376451716.0
2006-04-25 05:48:00,100.73,100.74,100.725,100.725,30449267.0
2006-04-25 05:49:00,100.725,100.73,100.715,100.73,32164684.0
2006-04-25 05:50:00,100.685,100.731,100.685,100.73,51028011.0
2006-04-25 05:51:00,100.73,100.737,100.73,100.73,52488339.0
2006-04-25 05:52:00,100.743,100.743,100.725,100.725,29985509.0
2006-04-25 05:53:00,100.73,100.73,100.708,100.71,21942680.0
2006-04-25 05:54:00,100.717,100.717,100.705,100.705,14728609.0
2006-04-25 05:55:00,100.705,100.718,100.685,100.695,48915548.0
2006-04-25 05:56:00,100.7,100.723,100.7,100.72,91906487.0
2006-04-25 05:57:00,100.72,100.72,100.7,100.7,36621538.0
2006-04-25 05:58:00,100.703,100.703,100.695,100.695,39594328.0
2006-04-25 05:59:00,100.695,100.71,100.695,100.7,72611024.0
2006-04-25 06:00:00,100.71,100.72,100.705,100.72,73180462.0
2006-04-25 06:01:00,100.717,100.717,100.705,100.71,75803907.0
2006-04-25 06:02:00,100.71,100.71,100.687,100.707,90384349.0
2006-04-25 06:03:00,100.705,100.727,100.705,100.722,38938247.0
2006-04-25 06:04:00,100.718,100.726,100.718,100.72,26654626.0
2006-04-25 06:05:00,100.71,100.718,100.705,100.705,50549236.0
2006-04-25 06:06:00,100.705,100.706,100.685,100.7,23301455.0
2006-04-25 06:07:00,100.693,100.695,100.689,100.69,33767358.0
2006-04-25 06:08:00,100.7,100.7,100.678,100.685,111163216.0
2006-04-25 06:09:00,100.685,100.708,100.685,100.69,153424053.0
2006-04-25 06:10:00,100.7,100.7,100.681,100.695,65576470.0
2006-04-25 06:11:00,100.7,100.7,100.678,100.695,93665346.0
2006-04-25 06:12:00,100.7,100.708,100.693,100.705,29465871.0
2006-04-25 06:13:00,100.7,100.705,100.7,100.7,166534487.0
2006-04-25 06:14:00,100.705,100.705,100.69,100.698,35824846.0
2006-04-25 06:15:00,100.7,100.7,100.681,100.685,66512200.0
2006-04-25 06:16:00,100.683,100.693,100.683,100.683,150409104.0
2006-04-25 06:17:00,100.682,100.7,100.682,100.685,42287225.0
2006-04-25 06:18:00,100.68,100.683,100.663,100.663,222195335.0
2006-04-25 06:19:00,100.67,100.67,100.645,100.65,56612516.0
2006-04-25 06:20:00,100.65,100.665,100.607,100.62,65670943.0
2006-04-25 06:21:00,100.64,100.655,100.638,100.655,69499837.0
2006-04-25 06:22:00,100.655,100.68,100.655,100.663,20092072.0
2006-04-25 06:23:00,100.663,100.68,100.661,100.68,49202991.0
2006-04-25 06:24:00,100.67,100.685,100.665,100.675,38865280.0
2006-04-25 06:25:00,100.677,100.685,100.665,100.665,35163822.0
2006-04-25 06:26:00,100.685,100.685,100.67,100.68,48220628.0
2006-04-25 06:27:00,100.675,100.68,100.665,100.68,39916379.0
2006-04-25 06:28:00,100.675,100.675,100.66,100.663,14739649.0
2006-04-25 06:29:00,100.665,100.677,100.665,100.675,28043752.0
2006-04-25 06:30:00,100.685,100.7,100.683,100.7,36777916.0
2006-04-25 06:31:00,100.693,100.723,100.693,100.715,36330043.0
2006-04-25 06:32:00,100.71,100.755,100.71,100.755,113870546.0
2006-04-25 06:33:00,100.755,100.765,100.727,100.765,43522847.0
2006-04-25 06:34:00,100.76,100.769,100.75,100.765,69539626.0
2006-04-25 06:35:00,100.76,100.775,100.757,100.757,95531476.0
2006-04-25 06:36:00,100.765,100.779,100.757,100.757,61873690.0
2006-04-25 06:37:00,100.765,100.775,100.762,100.775,388232766.0
2006-04-25 06:38:00,100.78,100.795,100.76,100.795,41465471.0
2006-04-25 06:39:00,100.79,100.805,100.77,100.77,80620399.0
2006-04-25 06:40:00,100.767,100.775,100.76,100.765,126507776.0
2006-04-25 06:41:00,100.77,100.77,100.743,100.743,33966706.0
2006-04-25 06:42:00,100.75,100.75,100.73,100.74,45780247.0
2006-04-25 06:43:00,100.745,100.766,100.745,100.755,34350535.0
2006-04-25 06:44:00,100.755,100.759,100.742,100.745,23338929.0
2006-04-25 06:45:00,100.743,100.748,100.732,100.732,39571195.0
2006-04-25 06:46:00,100.73,100.741,100.715,100.715,109261441.0
2006-04-25 06:47:00,100.715,100.72,100.697,100.705,18727172.0
2006-04-25 06:48:00,100.71,100.72,100.7,100.72,53979624.0
2006-04-25 06:49:00,100.72,100.74,100.7,100.735,67547558.0
2006-04-25 06:50:00,100.735,100.747,100.735,100.74,61126135.0
2006-04-25 06:51:00,100.728,100.755,100.728,100.755,47244467.0
2006-04-25 06:52:00,100.755,100.755,100.705,100.705,6550133.0
2006-04-25 06:53:00,100.76,100.776,100.76,100.76,39357878.0
2006-04-25 06:54:00,100.74,100.785,100.74,100.785,95597935.0
2006-04-25 06:55:00,100.77,100.78,100.77,100.78,9831637.0
2006-04-25 06:56:00,100.78,100.78,100.767,100.77,42904181.0
2006-04-25 06:57:00,100.763,100.775,100.757,100.757,83088432.0
2006-04-25 06:58:00,100.765,100.77,100.758,100.765,63720066.0
2006-04-25 06:59:00,100.765,100.77,100.763,100.765,40853905.0
2006-04-25 07:00:00,100.765,100.79,100.765,100.77,111198181.0
2006-04-25 07:01:00,100.78,100.78,100.76,100.76,91847889.0
2006-04-25 07:02:00,100.765,100.77,100.758,100.77,37008375.0
2006-04-25 07:03:00,100.765,100.779,100.725,100.775,82636862.0
2006-04-25 07:04:00,100.767,100.791,100.767,100.775,66969526.0
2006-04-25 07:05:00,100.775,100.78,100.775,100.78,605750996.0
2006-04-25 07:06:00,100.778,100.793,100.769,100.79,27430447.0
2006-04-25 07:07:00,100.785,100.786,100.771,100.783,60948118.0
2006-04-25 07:08:00,100.785,100.79,100.78,100.78,40612662.0
2006-04-25 07:09:00,100.775,100.79,100.773,100.79,31661943.0
2006-04-25 07:10:00,100.79,100.816,100.79,100.81,58372961.0
2006-04-25 07:11:00,100.82,100.82,100.806,100.812,19336715.0
2006-04-25 07:12:00,100.817,100.817,100.805,100.805,27492784.0
2006-04-25 07:13:00,100.81,100.829,100.808,100.81,29483298.0
2006-04-25 07:14:00,100.81,100.815,100.8,100.8,40140403.0
2006-04-25 07:15:00,100.807,100.81,100.8,100.8,73866766.0
2006-04-25 07:16:00,100.805,100.81,100.8,100.81,38584346.0
2006-04-25 07:17:00,100.805,100.815,100.795,100.81,142966484.0
2006-04-25 07:18:00,100.802,100.81,100.797,100.805,315938714.0
2006-04-25 07:19:00,100.803,100.803,100.789,100.79,50487452.0
2006-04-25 07:20:00,100.805,100.805,100.78,100.785,45963401.0
2006-04-25 07:21:00,100.785,100.795,100.78,100.78,64615722.0
2006-04-25 07:22:00,100.79,100.81,100.755,100.81,47455475.0
2006-04-25 07:23:00,100.81,100.833,100.81,100.832,52065098.0
2006-04-25 07:24:00,100.835,100.837,100.828,100.835,456292974.0
2006-04-25 07:25:00,100.835,100.85,100.83,100.83,37641629.0
2006-04-25 07:26:00,100.84,100.84,100.82,100.835,21904600.0
2006-04-25 07:27:00,100.835,100.845,100.83,100.845,27788068.0
2006-04-25 07:28:00,100.835,100.841,100.825,100.825,5931689.0
2006-04-25 07:29:00,100.823,100.831,100.819,100.825,72637255.0
2006-04-25 07:30:00,100.825,100.832,100.81,100.83,63742272.0
2006-04-25 07:31:00,100.845,100.845,100.822,100.83,170236599.0
2006-04-25 07:32:00,100.84,100.85,100.8,100.832,136743244.0
2006-04-25 07:33:00,100.835,100.855,100.825,100.845,32270306.0
2006-04-25 07:34:00,100.835,100.844,100.835,100.84,87194116.0
2006-04-25 07:35:00,100.85,100.87,100.85,100.852,17394158.0
2006-04-25 07:36:00,100.86,100.865,100.845,100.845,110750663.0
2006-04-25 07:37:00,100.84,100.85,100.84,100.84,15719045.0
2006-04-25 07:38:00,100.85,100.855,100.84,100.85,148707451.0
2006-04-25 07:39:00,100.85,100.85,100.84,100.85,30623070.0
2006-04-25 07:40:00,100.835,100.887,100.835,100.887,101703793.0
2006-04-25 07:41:00,100.89,100.895,100.88,100.887,115451791.0
2006-04-25 07:42:00,100.89,100.9,100.88,100.885,22088458.0
2006-04-25 07:43:00,100.885,100.9,100.88,100.9,48286529.0
2006-04-25 07:44:00,100.895,100.924,100.88,100.88,63427797.0
2006-04-25 07:45:00,100.885,100.885,100.87,100.875,29397411.0
2006-04-25 07:46:00,100.88,100.882,100.865,100.878,68908057.0
2006-04-25 07:47:00,100.885,100.897,100.884,100.897,68844603.0
2006-04-25 07:48:00,100.905,100.92,100.888,100.92,99022654.0
2006-04-25 07:49:00,100.92,100.937,100.91,100.925,233373140.0
2006-04-25 07:50:00,100.93,100.94,100.875,100.875,18984500.0
2006-04-25 07:51:00,100.875,100.905,100.856,100.883,63238412.0
2006-04-25 07:52:00,100.877,100.895,100.875,100.875,29748083.0
2006-04-25 07:53:00,100.88,100.895,100.845,100.865,39433854.0
2006-04-25 07:54:00,100.855,100.855,100.83,100.84,278331497.0
2006-04-25 07:55:00,100.843,100.848,100.83,100.83,24744924.0
2006-04-25 07:56:00,100.825,100.835,100.818,100.825,178977590.0
2006-04-25 07:57:00,100.823,100.84,100.786,100.83,28565253.0
2006-04-25 07:58:00,100.825,100.825,100.802,100.802,53464644.0
2006-04-25 07:59:00,100.805,100.82,100.78,100.785,36686235.0
2006-04-25 08:00:00,100.785,100.81,100.785,100.81,112602791.0
2006-04-25 08:01:00,100.81,100.81,100.778,100.778,156932239.0
2006-04-25 08:02:00,100.773,100.773,100.75,100.77,46677293.0
2006-04-25 08:03:00,100.772,100.79,100.77,100.77,41628612.0
2006-04-25 08:04:00,100.77,100.781,100.767,100.767,291502759.0
2006-04-25 08:05:00,100.76,100.8,100.76,100.8,292465378.0
2006-04-25 08:06:00,100.79,100.812,100.79,100.795,40038775.0
2006-04-25 08:07:00,100.81,100.81,100.77,100.77,173358071.0
2006-04-25 08:08:00,100.775,100.813,100.775,100.805,39102092.0
2006-04-25 08:09:00,100.8,100.813,100.8,100.8,57684213.0
2006-04-25 08:10:00,100.81,100.81,100.793,100.81,63236284.0
2006-04-25 08:11:00,100.803,100.84,100.8,100.8,36417773.0
2006-04-25 08:12:00,100.82,100.825,100.805,100.825,40391167.0
2006-04-25 08:13:00,100.82,100.83,100.82,100.825,22605836.0
2006-04-25 08:14:00,100.83,100.85,100.83,100.845,150170265.0
2006-04-25 08:15:00,100.835,100.847,100.815,100.815,179618257.0
2006-04-25 08:16:00,100.807,100.815,100.79,100.79,87922325.0
2006-04-25 08:17:00,100.78,100.782,100.77,100.77,39555728.0
2006-04-25 08:18:00,100.775,100.828,100.775,100.828,59473142.0
2006-04-25 08:19:00,100.823,100.839,100.82,100.82,83140837.0
2006-04-25 08:20:00,100.817,100.83,100.798,100.83,81141320.0
2006-04-25 08:21:00,100.835,100.835,100.795,100.795,46933140.0
2006-04-25 08:22:00,100.795,100.795,100.77,100.783,40812424.0
2006-04-25 08:23:00,100.79,100.79,100.775,100.78,98683730.0
2006-04-25 08:24:00,100.785,100.805,100.75,100.76,38883737.0
2006-04-25 08:25:00,100.748,100.787,100.748,100.78,43140510.0
2006-04-25 08:26:00,100.78,100.781,100.765,100.78,33230091.0
2006-04-25 08:27:00,100.785,100.796,100.785,100.795,69779877.0
2006-04-25 08:28:00,100.785,100.811,100.785,100.79,30903544.0
2006-04-25 08:29:00,100.745,100.8,100.745,100.79,123118470.0
2006-04-25 08:30:00,100.8,100.815,100.793,100.793,66236864.0
2006-04-25 08:31:00,100.792,100.805,100.79,100.79,128464900.0
2006-04-25 08:32:00,100.787,100.81,100.787,100.79,92030229.0
2006-04-25 08:33:00,100.795,100.82,100.795,100.803,116875772.0
2006-04-25 08:34:00,100.805,100.823,100.77,100.805,33290069.0
2006-04-25 08:35:00,100.802,100.825,100.802,100.825,82521494.0
2006-04-25 08:36:00,100.822,100.835,100.82,100.83,65457645.0
2006-04-25 08:37:00,100.83,100.855,100.795,100.817,59232330.0
2006-04-25 08:38:00,100.83,100.84,100.822,100.84,51338973.0
2006-04-25 08:39:00,100.835,100.85,100.832,100.85,103253894.0
2006-04-25 08:40:00,100.845,100.86,100.83,100.83,77504583.0
2006-04-25 08:41:00,100.82,100.83,100.818,100.825,207698606.0
2006-04-25 08:42:00,100.83,100.835,100.822,100.835,20710528.0
2006-04-25 08:43:00,100.82,100.832,100.82,100.82,40422419.0
2006-04-25 08:44:00,100.81,100.82,100.81,100.818,81924639.0
2006-04-25 08:45:00,100.82,100.82,100.797,100.797,27793635.0
2006-04-25 08:46:00,100.797,100.81,100.79,100.79,73090391.0
2006-04-25 08:47:00,100.78,100.795,100.78,100.795,45652942.0
2006-04-25 08:48:00,100.78,100.797,100.773,100.797,222963308.0
2006-04-25 08:49:00,100.79,100.81,100.78,100.78,126212709.0
2006-04-25 08:50:00,100.785,100.793,100.773,100.773,95287412.0
2006-04-25 08:51:00,100.773,100.773,100.725,100.733,42028342.0
2006-04-25 08:52:00,100.728,100.75,100.725,100.74,100155908.0
2006-04-25 08:53:00,100.74,100.754,100.73,100.73,34162950.0
2006-04-25 08:54:00,100.723,100.723,100.64,100.64,5626860.0
2006-04-25 08:55:00,100.64,100.66,100.63,100.645,14729375.0
2006-04-25 08:56:00,100.65,100.67,100.649,100.65,262878987.0
2006-04-25 08:57:00,100.648,100.66,100.585,100.62,13028976.0
2006-04-25 08:58:00,100.62,100.63,100.603,100.603,39530953.0
2006-04-25 08:59:00,100.6,100.614,100.552,100.603,98994673.0
2006-04-25 09:00:00,100.603,100.61,100.59,100.61,57346302.0
2006-04-25 09:01:00,100.61,100.61,100.555,100.555,4120684.0
2006-04-25 09:02:00,100.57,100.608,100.553,100.608,46059396.0
2006-04-25 09:03:00,100.61,100.61,100.58,100.58,106813298.0
2006-04-25 09:04:00,100.573,100.582,100.55,100.575,82121586.0
2006-04-25 09:05:00,100.577,100.63,100.55,100.63,37385351.0
2006-04-25 09:06:00,100.63,100.65,100.63,100.64,110809659.0
2006-04-25 09:07:00,100.65,100.675,100.645,100.65,144287446.0
2006-04-25 09:08:00,100.64,100.649,100.628,100.645,16398714.0
2006-04-25 09:09:00,100.645,100.645,100.628,100.64,86920094.0
2006-04-25 09:10:00,100.635,100.646,100.631,100.643,73264330.0
2006-04-25 09:11:00,100.65,100.65,100.628,100.628,34139919.0
2006-04-25 09:12:00,100.63,100.645,100.615,100.615,188162084.0
2006-04-25 09:13:00,100.603,100.613,100.572,100.612,117371733.0
2006-04-25 09:14:00,100.62,100.634,100.62,100.63,70815800.0
2006-04-25 09:15:00,100.635,100.66,100.635,100.645,58444670.0
2006-04-25 09:16:00,100.64,100.668,100.635,100.668,20120079.0
2006-04-25 09:17:00,100.665,100.665,100.645,100.657,97191228.0
2006-04-25 09:18:00,100.64,100.675,100.64,100.66,35745433.0
2006-04-25 09:19:00,100.655,100.67,100.635,100.67,43349468.0
2006-04-25 09:20:00,100.665,100.675,100.645,100.655,142893250.0
2006-04-25 09:21:00,100.665,100.7,100.647,100.7,6370934.0
2006-04-25 09:22:00,100.693,100.71,100.68,100.695,75313594.0
2006-04-25 09:23:00,100.693,100.717,100.693,100.703,122779332.0
2006-04-25 09:24:00,100.71,100.71,100.653,100.685,98105397.0
2006-04-25 09:25:00,100.685,100.7,100.657,100.657,40472724.0
2006-04-25 09:26:00,100.663,100.668,100.655,100.655,33385790.0
2006-04-25 09:27:00,100.655,100.661,100.623,100.64,60251300.0
2006-04-25 09:28:00,100.638,100.65,100.635,100.635,79692583.0
2006-04-25 09:29:00,100.635,100.66,100.635,100.65,16478600.0
2006-04-25 09:30:00,100.635,100.66,100.593,100.635,37059573.0
2006-04-25 09:31:00,100.633,100.645,100.629,100.645,89575751.0
2006-04-25 09:32:00,100.64,100.665,100.64,100.665,81627258.0
2006-04-25 09:33:00,100.665,100.673,100.643,100.643,249336683.0
2006-04-25 09:34:00,100.65,100.65,100.629,100.633,67084244.0
2006-04-25 09:35:00,100.64,100.65,100.629,100.63,39952859.0
2006-04-25 09:36:00,100.633,100.665,100.62,100.665,108161237.0
2006-04-25 09:37:00,100.655,100.66,100.647,100.65,16474070.0
2006-04-25 09:38:00,100.66,100.67,100.655,100.67,88427067.0
2006-04-25 09:39:00,100.665,100.706,100.665,100.68,30010444.0
2006-04-25 09:40:00,100.68,100.693,100.665,100.665,40935163.0
2006-04-25 09:41:00,100.675,100.675,100.65,100.665,138698571.0
2006-04-25 09:42:00,100.67,100.67,100.605,100.605,143631417.0
2006-04-25 09:43:00,100.648,100.665,100.645,100.65,38732585.0
2006-04-25 09:44:00,100.645,100.649,100.635,100.635,148791673.0
2006-04-25 09:45:00,100.635,100.67,100.635,100.65,27754204.0
2006-04-25 09:46:00,100.645,100.665,100.635,100.642,19160977.0
2006-04-25 09:47:00,100.643,100.7,100.602,100.685,97443670.0
2006-04-25 09:48:00,100.69,100.69,100.675,100.68,20180927.0
2006-04-25 09:49:00,100.67,100.7,100.67,100.69,20702302.0
2006-04-25 09:50:00,100.69,100.7,100.685,100.69,69461434.0
2006-04-25 09:51:00,100.69,100.705,100.686,100.705,32223443.0
2006-04-25 09:52:00,100.7,100.704,100.645,100.69,4509438.0
2006-04-25 09:53:00,100.69,100.69,100.667,100.69,34457123.0
2006-04-25 09:54:00,100.685,100.695,100.675,100.695,46351170.0
2006-04-25 09:55:00,100.69,100.695,100.678,100.695,150642769.0
2006-04-25 09:56:00,100.68,100.7,100.677,100.685,130410016.0
2006-04-25 09:57:00,100.683,100.705,100.674,100.675,276873067.0
2006-04-25 09:58:00,100.67,100.685,100.668,100.685,267395616.0
2006-04-25 09:59:00,100.682,100.705,100.682,100.69,88375166.0
2006-04-25 10:00:00,100.68,100.705,100.668,100.678,40929408.0
2006-04-25 10:01:00,100.668,100.67,100.64,100.67,112272473.0
2006-04-25 10:02:00,100.668,100.687,100.64,100.687,48948831.0
2006-04-25 10:03:00,100.677,100.705,100.67,100.69,10580427.0
2006-04-25 10:04:00,100.695,100.701,100.675,100.695,91128607.0
2006-04-25 10:05:00,100.695,100.715,100.65,100.665,24314155.0
2006-04-25 10:06:00,100.675,100.675,100.6,100.64,95802565.0
2006-04-25 10:07:00,100.655,100.655,100.62,100.64,232509738.0
2006-04-25 10:08:00,100.635,100.685,100.635,100.685,29915729.0
2006-04-25 10:09:00,100.687,100.696,100.655,100.665,240518583.0
2006-04-25 10:10:00,100.66,100.695,100.647,100.677,148516318.0
2006-04-25 10:11:00,100.69,100.73,100.69,100.705,13188592.0
2006-04-25 10:12:00,100.705,100.725,100.69,100.71,209448393.0
2006-04-25 10:13:00,100.705,100.715,100.674,100.7,77342308.0
2006-04-25 10:14:00,100.705,100.74,100.705,100.733,47565076.0
2006-04-25 10:15:00,100.75,100.767,100.72,100.755,46758884.0
2006-04-25 10:16:00,100.76,100.763,100.72,100.745,136106245.0
2006-04-25 10:17:00,100.745,100.77,100.733,100.77,143052463.0
2006-04-25 10:18:00,100.765,100.766,100.758,100.76,131313867.0
2006-04-25 10:19:00,100.76,100.77,100.75,100.767,201120110.0
2006-04-25 10:20:00,100.77,100.773,100.73,100.73,196873016.0
2006-04-25 10:21:00,100.73,100.763,100.73,100.76,91647653.0
2006-04-25 10:22:00,100.753,100.78,100.727,100.727,122549705.0
2006-04-25 10:23:00,100.728,100.755,100.728,100.74,41959035.0
2006-04-25 10:24:00,100.732,100.76,100.72,100.76,74686349.0
2006-04-25 10:25:00,100.75,100.75,100.735,100.74,69843397.0
2006-04-25 10:26:00,100.75,100.76,100.725,100.725,26690371.0
2006-04-25 10:27:00,100.735,100.748,100.722,100.725,151676203.0
2006-04-25 10:28:00,100.722,100.74,100.722,100.725,177232531.0
2006-04-25 10:29:00,100.725,100.745,100.725,100.745,10783747.0
2006-04-25 10:30:00,100.74,100.74,100.615,100.615,89511122.0
2006-04-25 10:31:00,100.675,100.68,100.65,100.665,56149039.0
2006-04-25 10:32:00,100.663,100.693,100.663,100.687,42071339.0
2006-04-25 10:33:00,100.683,100.699,100.683,100.69,45769644.0
2006-04-25 10:34:00,100.685,100.73,100.685,100.71,59634337.0
2006-04-25 10:35:00,100.71,100.74,100.71,100.74,156578999.0
2006-04-25 10:36:00,100.738,100.738,100.718,100.72,113712914.0
2006-04-25 10:37:00,100.72,100.72,100.703,100.715,57889918.0
2006-04-25 10:38:00,100.715,100.735,100.715,100.717,233783339.0
2006-04-25 10:39:00,100.725,100.732,100.718,100.72,40387540.0
2006-04-25 10:40:00,100.725,100.738,100.725,100.725,27298024.0
2006-04-25 10:41:00,100.73,100.735,100.728,100.735,90362617.0
2006-04-25 10:42:00,100.725,100.75,100.725,100.73,162005393.0
2006-04-25 10:43:00,100.74,100.745,100.73,100.745,21104401.0
2006-04-25 10:44:00,100.745,100.755,100.725,100.748,37718754.0
2006-04-25 10:45:00,100.75,100.767,100.71,100.73,24184575.0
2006-04-25 10:46:00,100.717,100.735,100.717,100.735,110364072.0
2006-04-25 10:47:00,100.74,100.75,100.74,100.745,75741105.0
2006-04-25 10:48:00,100.745,100.76,100.731,100.735,19262494.0
2006-04-25 10:49:00,100.74,100.74,100.724,100.735,318096047.0
2006-04-25 10:50:00,100.73,100.755,100.726,100.74,10912609.0
2006-04-25 10:51:00,100.733,100.745,100.73,100.735,53828593.0
2006-04-25 10:52:00,100.745,100.745,100.72,100.72,29907348.0
2006-04-25 10:53:00,100.707,100.719,100.695,100.71,101306856.0
2006-04-25 10:54:00,100.705,100.73,100.704,100.73,29330468.0
2006-04-25 10:55:00,100.725,100.78,100.725,100.745,189356948.0
2006-04-25 10:56:00,100.75,100.77,100.73,100.73,48307705.0
2006-04-25 10:57:00,100.733,100.733,100.71,100.72,329656364.0
2006-04-25 10:58:00,100.722,100.722,100.575,100.61,81441980.0
2006-04-25 10:59:00,100.615,100.639,100.595,100.62,13078520.0
2006-04-25 11:00:00,100.643,100.679,100.631,100.673,14175541.0
2006-04-25 11:01:00,100.675,100.69,100.675,100.69,107442564.0
2006-04-25 11:02:00,100.685,100.71,100.685,100.71,41710451.0
2006-04-25 11:03:00,100.695,100.7,100.685,100.685,54908285.0
2006-04-25 11:04:00,100.69,100.697,100.675,100.69,101091319.0
2006-04-25 11:05:00,100.695,100.705,100.685,100.705,86946626.0
2006-04-25 11:06:00,100.71,100.71,100.7,100.71,103680391.0
2006-04-25 11:07:00,100.713,100.73,100.71,100.71,258754669.0
2006-04-25 11:08:00,100.725,100.74,100.72,100.73,42133238.0
2006-04-25 11:09:00,100.725,100.741,100.714,100.715,111845073.0
2006-04-25 11:10:00,100.713,100.765,100.713,100.74,37983904.0
2006-04-25 11:11:00,100.75,100.76,100.698,100.715,17046325.0
2006-04-25 11:12:00,100.72,100.72,100.685,100.685,31815395.0
2006-04-25 11:13:00,100.69,100.71,100.67,100.675,138474717.0
2006-04-25 11:14:00,100.68,100.682,100.65,100.655,55026869.0
2006-04-25 11:15:00,100.647,100.677,100.647,100.67,103304579.0
2006-04-25 11:16:00,100.68,100.683,100.66,100.68,30362903.0
2006-04-25 11:17:00,100.67,100.68,100.662,100.662,47875502.0
2006-04-25 11:18:00,100.675,100.68,100.645,100.68,8799795.0
2006-04-25 11:19:00,100.673,100.685,100.663,100.663,15640448.0
2006-04-25 11:20:00,100.67,100.685,100.615,100.685,6175989.0
2006-04-25 11:21:00,100.68,100.689,100.675,100.685,30623319.0
2006-04-25 11:22:00,100.69,100.69,100.655,100.665,6203581.0
2006-04-25 11:23:00,100.667,100.705,100.667,100.698,34871826.0
2006-04-25 11:24:00,100.69,100.713,100.69,100.705,266324583.0
2006-04-25 11:25:00,100.71,100.717,100.69,100.69,76408823.0
2006-04-25 11:26:00,100.72,100.728,100.713,100.713,19872400.0
2006-04-25 11:27:00,100.708,100.74,100.705,100.705,143917600.0
2006-04-25 11:28:00,100.705,100.73,100.705,100.72,64458808.0
2006-04-25 11:29:00,100.713,100.72,100.707,100.715,154515699.0
2006-04-25 11:30:00,100.707,100.72,100.7,100.7,94254557.0
2006-04-25 11:31:00,100.707,100.719,100.707,100.715,48635106.0
2006-04-25 11:32:00,100.7,100.7,100.685,100.685,47869830.0
2006-04-25 11:33:00,100.695,100.705,100.69,100.69,68824019.0
2006-04-25 11:34:00,100.683,100.691,100.67,100.685,127878558.0
2006-04-25 11:35:00,100.69,100.69,100.675,100.68,53230655.0
2006-04-25 11:36:00,100.677,100.695,100.674,100.69,104258038.0
2006-04-25 11:37:00,100.687,100.7,100.684,100.685,12246037.0
2006-04-25 11:38:00,100.695,100.695,100.668,100.67,25733140.0
2006-04-25 11:39:00,100.675,100.7,100.675,100.682,134979126.0
2006-04-25 11:40:00,100.69,100.695,100.678,100.68,9057149.0
2006-04-25 11:41:00,100.68,100.71,100.68,100.7,56171105.0
2006-04-25 11:42:00,100.697,100.697,100.67,100.687,27479379.0
2006-04-25 11:43:00,100.69,100.69,100.655,100.67,45142489.0
2006-04-25 11:44:00,100.675,100.675,100.66,100.66,103031856.0
2006-04-25 11:45:00,100.655,100.68,100.635,100.635,51377720.0
2006-04-25 11:46:00,100.635,100.64,100.62,100.64,54004307.0
2006-04-25 11:47:00,100.637,100.661,100.635,100.635,6099800.0
2006-04-25 11:48:00,100.64,100.65,100.63,100.64,143987260.0
2006-04-25 11:49:00,100.627,100.665,100.627,100.665,117128805.0
2006-04-25 11:50:00,100.663,100.675,100.65,100.65,37366176.0
2006-04-25 11:51:00,100.655,100.68,100.655,100.68,53300724.0
2006-04-25 11:52:00,100.675,100.715,100.674,100.675,23395503.0
2006-04-25 11:53:00,100.685,100.695,100.68,100.68,31129567.0
2006-04-25 11:54:00,100.685,100.685,100.673,100.675,38824678.0
2006-04-25 11:55:00,100.665,100.691,100.665,100.69,87439194.0
2006-04-25 11:56:00,100.698,100.698,100.68,100.68,126459227.0
2006-04-25 11:57:00,100.67,100.728,100.66,100.695,25715835.0
2006-04-25 11:58:00,100.7,100.707,100.695,100.705,141102178.0
2006-04-25 11:59:00,100.695,100.715,100.695,100.71,21487491.0
2006-04-25 12:00:00,100.698,100.715,100.69,100.705,59750575.0
2006-04-25 12:01:00,100.702,100.713,100.695,100.695,66113236.0
2006-04-25 12:02:00,100.705,100.72,100.702,100.72,37445146.0
2006-04-25 12:03:00,100.713,100.725,100.71,100.725,194973245.0
2006-04-25 12:04:00,100.725,100.725,100.712,100.72,186030341.0
2006-04-25 12:05:00,100.715,100.74,100.71,100.71,248586205.0
2006-04-25 12:06:00,100.713,100.72,100.697,100.715,58486191.0
2006-04-25 12:07:00,100.715,100.715,100.705,100.715,49141181.0
2006-04-25 12:08:00,100.715,100.725,100.713,100.725,149403797.0
2006-04-25 12:09:00,100.725,100.775,100.692,100.76,72738224.0
2006-04-25 12:10:00,100.755,100.783,100.722,100.78,70377723.0
2006-04-25 12:11:00,100.773,100.787,100.765,100.78,47425729.0
2006-04-25 12:12:00,100.777,100.787,100.776,100.785,38841276.0
2006-04-25 12:13:00,100.785,100.793,100.769,100.77,16577451.0
2006-04-25 12:14:00,100.772,100.79,100.768,100.77,29476994.0
2006-04-25 12:15:00,100.78,100.78,100.768,100.775,63412608.0
2006-04-25 12:16:00,100.765,100.765,100.752,100.765,154138489.0
2006-04-25 12:17:00,100.765,100.765,100.715,100.76,55463635.0
2006-04-25 12:18:00,100.765,100.765,100.745,100.745,216154087.0
2006-04-25 12:19:00,100.74,100.77,100.74,100.755,70269654.0
2006-04-25 12:20:00,100.75,100.75,100.7,100.72,103852895.0
2006-04-25 12:21:00,100.72,100.745,100.72,100.737,157297688.0
2006-04-25 12:22:00,100.74,100.765,100.735,100.743,133992539.0
2006-04-25 12:23:00,100.755,100.755,100.74,100.745,8065799.0
2006-04-25 12:24:00,100.75,100.75,100.725,100.745,148445879.0
2006-04-25 12:25:00,100.74,100.74,100.717,100.728,35275839.0
2006-04-25 12:26:00,100.725,100.75,100.725,100.735,22064308.0
2006-04-25 12:27:00,100.737,100.77,100.725,100.77,80651259.0
2006-04-25 12:28:00,100.775,100.775,100.75,100.755,68712262.0
2006-04-25 12:29:00,100.76,100.77,100.745,100.77,50028913.0
2006-04-25 12:30:00,100.78,100.785,100.77,100.785,147123299.0
2006-04-25 12:31:00,100.778,100.803,100.776,100.78,21015010.0
2006-04-25 12:32:00,100.78,100.79,100.775,100.785,23079465.0
2006-04-25 12:33:00,100.79,100.79,100.77,100.775,33937278.0
2006-04-25 12:34:00,100.775,100.795,100.75,100.75,429914545.0
2006-04-25 12:35:00,100.76,100.787,100.75,100.75,19190075.0
2006-04-25 12:36:00,100.755,100.76,100.75,100.76,110856107.0
2006-04-25 12:37:00,100.755,100.77,100.752,100.755,40817816.0
2006-04-25 12:38:00,100.76,100.76,100.748,100.75,23495364.0
2006-04-25 12:39:00,100.74,100.75,100.737,100.75,70485029.0
2006-04-25 12:40:00,100.743,100.75,100.74,100.75,82184465.0
2006-04-25 12:41:00,100.75,100.755,100.705,100.75,27847911.0
2006-04-25 12:42:00,100.743,100.748,100.693,100.693,21731257.0
2006-04-25 12:43:00,100.693,100.705,100.693,100.693,46595797.0
2006-04-25 12:44:00,100.695,100.72,100.655,100.655,78395238.0
2006-04-25 12:45:00,100.7,100.71,100.665,100.67,27976393.0
2006-04-25 12:46:00,100.675,100.675,100.655,100.655,143923470.0
2006-04-25 12:47:00,100.63,100.66,100.63,100.63,405418624.0
2006-04-25 12:48:00,100.63,100.63,100.618,100.63,92600599.0
2006-04-25 12:49:00,100.64,100.64,100.625,100.63,26435545.0
2006-04-25 12:50:00,100.64,100.67,100.612,100.63,91865103.0
2006-04-25 12:51:00,100.65,100.65,100.607,100.607,28128142.0
2006-04-25 12:52:00,100.605,100.62,100.588,100.61,23153284.0
2006-04-25 12:53:00,100.6,100.6,100.57,100.585,47693756.0
2006-04-25 12:54:00,100.575,100.592,100.575,100.592,111773931.0
2006-04-25 12:55:00,100.6,100.616,100.595,100.595,41978784.0
2006-04-25 12:56:00,100.588,100.6,100.588,100.595,14691085.0
2006-04-25 12:57:00,100.6,100.601,100.58,100.595,85579606.0
2006-04-25 12:58:00,100.595,100.611,100.595,100.6,34496479.0
2006-04-25 12:59:00,100.592,100.61,100.591,100.595,99709860.0
2006-04-25 13:00:00,100.59,100.6,100.565,100.6,29351450.0
2006-04-25 13:01:00,100.595,100.63,100.59,100.63,104699639.0
2006-04-25 13:02:00,100.62,100.626,100.587,100.587,81057406.0
2006-04-25 13:03:00,100.587,100.627,100.587,100.62,61117941.0
2006-04-25 13:04:00,100.627,100.633,100.578,100.613,74539159.0
2006-04-25 13:05:00,100.61,100.616,100.605,100.61,103652503.0
2006-04-25 13:06:00,100.617,100.63,100.585,100.6,26421673.0
2006-04-25 13:07:00,100.6,100.65,100.6,100.64,5346088.0
2006-04-25 13:08:00,100.635,100.643,100.63,100.64,54845268.0
2006-04-25 13:09:00,100.635,100.635,100.61,100.61,66696065.0
2006-04-25 13:10:00,100.608,100.63,100.595,100.595,28852503.0
2006-04-25 13:11:00,100.6,100.63,100.6,100.61,9040695.0
2006-04-25 13:12:00,100.602,100.645,100.596,100.645,187724656.0
2006-04-25 13:13:00,100.65,100.65,100.585,100.635,133898734.0
2006-04-25 13:14:00,100.635,100.641,100.633,100.635,87546410.0
2006-04-25 13:15:00,100.63,100.66,100.615,100.66,58277269.0
2006-04-25 13:16:00,100.655,100.695,100.655,100.695,90789541.0
2006-04-25 13:17:00,100.695,100.695,100.677,100.685,119059204.0
2006-04-25 13:18:00,100.69,100.71,100.688,100.695,41704173.0
2006-04-25 13:19:00,100.695,100.707,100.683,100.7,98892003.0
2006-04-25 13:20:00,100.695,100.71,100.682,100.688,33732570.0
2006-04-25 13:21:00,100.698,100.71,100.698,100.71,59292464.0
2006-04-25 13:22:00,100.72,100.733,100.71,100.713,67565741.0
2006-04-25 13:23:00,100.715,100.724,100.71,100.71,24236129.0
2006-04-25 13:24:00,100.702,100.711,100.687,100.705,56937876.0
2006-04-25 13:25:00,100.7,100.713,100.7,100.713,70879255.0
2006-04-25 13:26:00,100.715,100.73,100.705,100.73,53314516.0
2006-04-25 13:27:00,100.722,100.734,100.7,100.7,46704713.0
2006-04-25 13:28:00,100.705,100.715,100.69,100.69,77447974.0
2006-04-25 13:29:00,100.69,100.696,100.683,100.683,35641063.0
2006-04-25 13:30:00,100.68,100.697,100.68,100.69,73430837.0
2006-04-25 13:31:00,100.69,100.707,100.657,100.707,142289211.0
2006-04-25 13:32:00,100.705,100.705,100.67,100.68,43770338.0
2006-04-25 13:33:00,100.677,100.71,100.677,100.71,31010570.0
2006-04-25 13:34:00,100.703,100.75,100.693,100.74,40650120.0
2006-04-25 13:35:00,100.74,100.746,100.723,100.723,13513937.0
2006-04-25 13:36:00,100.73,100.73,100.71,100.72,14788470.0
2006-04-25 13:37:00,100.725,100.735,100.685,100.735,155959062.0
2006-04-25 13:38:00,100.74,100.74,100.715,100.725,29981685.0
2006-04-25 13:39:00,100.715,100.73,100.699,100.73,22128418.0
2006-04-25 13:40:00,100.725,100.735,100.705,100.705,100695287.0
2006-04-25 13:41:00,100.69,100.71,100.69,100.71,56511571.0
2006-04-25 13:42:00,100.7,100.712,100.69,100.71,76189211.0
2006-04-25 13:43:00,100.71,100.733,100.675,100.675,38523701.0
2006-04-25 13:44:00,100.71,100.724,100.668,100.705,56932361.0
2006-04-25 13:45:00,100.705,100.705,100.69,100.69,51823905.0
2006-04-25 13:46:00,100.695,100.698,100.687,100.69,33804029.0
2006-04-25 13:47:00,100.69,100.72,100.69,100.705,113837723.0
2006-04-25 13:48:00,100.705,100.72,100.7,100.7,52196865.0
2006-04-25 13:49:00,100.7,100.71,100.65,100.65,91269977.0
2006-04-25 13:50:00,100.64,100.685,100.633,100.685,84587128.0
2006-04-25 13:51:00,100.677,100.685,100.634,100.685,162859448.0
2006-04-25 13:52:00,100.675,100.69,100.672,100.69,129867730.0
2006-04-25 13:53:00,100.69,100.69,100.679,100.68,61493429.0
2006-04-25 13:54:00,100.68,100.68,100.66,100.665,28410356.0
2006-04-25 13:55:00,100.67,100.67,100.655,100.655,43040128.0
2006-04-25 13:56:00,100.66,100.671,100.66,100.667,36320082.0
2006-04-25 13:57:00,100.678,100.69,100.675,100.675,65235637.0
2006-04-25 13:58:00,100.675,100.689,100.673,100.68,98842470.0
2006-04-25 13:59:00,100.68,100.685,100.665,100.685,104450004.0
2006-04-25 14:00:00,100.625,100.705,100.625,100.63,91824138.0
2006-04-25 14:01:00,100.635,100.645,100.633,100.633,151645224.0
2006-04-25 14:02:00,100.64,100.645,100.625,100.625,174741706.0
2006-04-25 14:03:00,100.615,100.635,100.615,100.63,70088259.0
2006-04-25 14:04:00,100.635,100.645,100.632,100.632,54509011.0
2006-04-25 14:05:00,100.635,100.635,100.61,100.61,212260103.0
2006-04-25 14:06:00,100.62,100.63,100.58,100.58,91938800.0
2006-04-25 14:07:00,100.575,100.588,100.55,100.563,109276993.0
2006-04-25 14:08:00,100.565,100.565,100.555,100.56,141206770.0
2006-04-25 14:09:00,100.57,100.605,100.555,100.57,54352440.0
2006-04-25 14:10:00,100.575,100.589,100.53,100.565,83756394.0
2006-04-25 14:11:00,100.565,100.565,100.518,100.523,142139268.0
2006-04-25 14:12:00,100.517,100.56,100.515,100.515,58201819.0
2006-04-25 14:13:00,100.53,100.553,100.517,100.52,44994120.0
2006-04-25 14:14:00,100.53,100.57,100.515,100.57,107971627.0
2006-04-25 14:15:00,100.57,100.57,100.56,100.563,57142449.0
2006-04-25 14:16:00,100.563,100.575,100.558,100.57,24625683.0
2006-04-25 14:17:00,100.565,100.575,100.557,100.57,48218926.0
2006-04-25 14:18:00,100.56,100.57,100.557,100.563,47009734.0
2006-04-25 14:22:00,100.56,100.65,100.56,100.65,58805562.0
2006-04-25 14:23:00,100.668,100.69,100.66,100.66,170987955.0
2006-04-25 14:24:00,100.66,100.673,100.645,100.672,80554458.0
2006-04-25 14:25:00,100.667,100.685,100.63,100.64,44813815.0
2006-04-25 14:26:00,100.645,100.67,100.605,100.605,50883849.0
2006-04-25 14:27:00,100.655,100.68,100.62,100.68,24533391.0
2006-04-25 14:28:00,100.673,100.68,100.63,100.653,37330497.0
2006-04-25 14:29:00,100.653,100.675,100.653,100.67,47708754.0
2006-04-25 14:30:00,100.67,100.705,100.67,100.67,51465496.0
2006-04-25 14:31:00,100.675,100.678,100.665,100.67,76057960.0
2006-04-25 14:32:00,100.668,100.707,100.668,100.705,46968112.0
2006-04-25 14:33:00,100.705,100.705,100.665,100.675,153857489.0
2006-04-25 14:34:00,100.68,100.7,100.665,100.685,29314665.0
2006-04-25 14:35:00,100.677,100.723,100.677,100.71,38196508.0
2006-04-25 14:36:00,100.715,100.715,100.69,100.7,19357647.0
2006-04-25 14:37:00,100.695,100.74,100.695,100.715,136194902.0
2006-04-25 14:38:00,100.675,100.73,100.675,100.703,55268772.0
2006-04-25 14:39:00,100.705,100.705,100.66,100.66,247769942.0
2006-04-25 14:40:00,100.65,100.715,100.634,100.7,69361663.0
2006-04-25 14:41:00,100.7,100.705,100.675,100.705,78386989.0
2006-04-25 14:42:00,100.697,100.701,100.685,100.7,53495019.0
2006-04-25 14:43:00,100.698,100.703,100.68,100.7,76734159.0
2006-04-25 14:44:00,100.695,100.707,100.678,100.702,92943920.0
2006-04-25 14:45:00,100.7,100.725,100.7,100.715,103216635.0
2006-04-25 14:46:00,100.725,100.725,100.7,100.71,117644566.0
2006-04-25 14:47:00,100.715,100.715,100.7,100.707,24857882.0
2006-04-25 14:48:00,100.715,100.715,100.7,100.705,65195508.0
2006-04-25 14:49:00,100.71,100.71,100.68,100.68,157899065.0
2006-04-25 14:50:00,100.685,100.698,100.67,100.67,87414740.0
2006-04-25 14:51:00,100.685,100.7,100.665,100.668,31342779.0
2006-04-25 14:52:00,100.675,100.7,100.665,100.67,38609295.0
2006-04-25 14:53:00,100.675,100.677,100.665,100.675,54350534.0
2006-04-25 14:54:00,100.675,100.675,100.65,100.655,79971611.0
2006-04-25 14:55:00,100.66,100.676,100.65,100.65,158784669.0
2006-04-25 14:56:00,100.655,100.67,100.62,100.625,49759573.0
2006-04-25 14:57:00,100.625,100.69,100.625,100.69,17800292.0
2006-04-25 14:58:00,100.687,100.687,100.642,100.67,253398320.0
2006-04-25 14:59:00,100.67,100.68,100.586,100.612,144894486.0
2006-04-25 15:00:00,100.61,100.72,100.52,100.72,57246808.0
2006-04-25 15:01:00,100.71,100.81,100.677,100.785,66276630.0
2006-04-25 15:02:00,100.78,100.781,100.75,100.767,72448667.0
2006-04-25 15:03:00,100.773,100.803,100.75,100.775,73054520.0
2006-04-25 15:04:00,100.775,100.835,100.775,100.83,67655026.0
2006-04-25 15:05:00,100.823,100.88,100.823,100.865,48545825.0
2006-04-25 15:06:00,100.868,100.883,100.867,100.883,116480032.0
2006-04-25 15:07:00,100.89,100.89,100.867,100.88,17134687.0
2006-04-25 15:08:00,100.88,100.88,100.849,100.855,17711167.0
2006-04-25 15:09:00,100.855,100.873,100.842,100.868,98688999.0
2006-04-25 15:10:00,100.87,100.87,100.84,100.84,47923820.0
2006-04-25 15:11:00,100.84,100.922,100.84,100.922,88606947.0
2006-04-25 15:12:00,100.93,100.947,100.93,100.93,42218094.0
2006-04-25 15:13:00,100.94,100.96,100.876,100.95,84511648.0
2006-04-25 15:14:00,100.945,100.952,100.895,100.92,45116051.0
2006-04-25 15:15:00,100.915,100.962,100.91,100.95,80949597.0
2006-04-25 15:16:00,100.94,101.003,100.935,101.003,23822615.0
2006-04-25 15:17:00,101.003,101.02,100.98,101.02,73486436.0
2006-04-25 15:18:00,101.025,101.1,101.002,101.08,79008624.0
2006-04-25 15:19:00,101.075,101.075,101.035,101.035,116473643.0
2006-04-25 15:20:00,101.035,101.035,101.0,101.03,97887305.0
2006-04-25 15:21:00,101.03,101.03,100.997,100.997,61794792.0
2006-04-25 15:22:00,100.99,101.02,100.969,101.007,63646922.0
2006-04-25 15:23:00,101.02,101.035,101.003,101.035,30582470.0
2006-04-25 15:24:00,101.025,101.055,101.015,101.05,55941887.0
2006-04-25 15:25:00,101.04,101.085,101.04,101.075,73195856.0
2006-04-25 15:26:00,101.09,101.17,101.09,101.15,174818470.0
2006-04-25 15:27:00,101.145,101.157,101.105,101.14,32530262.0
2006-04-25 15:28:00,101.135,101.14,101.103,101.14,109826304.0
2006-04-25 15:29:00,101.145,101.145,101.095,101.12,38342316.0
2006-04-25 15:30:00,101.115,101.13,101.115,101.12,18355421.0
2006-04-25 15:31:00,101.125,101.185,101.118,101.185,46590970.0
2006-04-25 15:32:00,101.195,101.21,101.18,101.19,131210115.0
2006-04-25 15:33:00,101.197,101.225,101.184,101.205,71680728.0
2006-04-25 15:34:00,101.203,101.204,101.19,101.2,57846180.0
2006-04-25 15:35:00,101.2,101.2,101.145,101.148,45695054.0
2006-04-25 15:36:00,101.16,101.19,101.135,101.18,90904942.0
2006-04-25 15:37:00,101.17,101.188,101.122,101.132,58004792.0
2006-04-25 15:38:00,101.14,101.15,101.105,101.105,116260764.0
2006-04-25 15:39:00,101.105,101.12,101.085,101.085,167070243.0
2006-04-25 15:40:00,101.095,101.14,101.095,101.14,36360130.0
2006-04-25 15:41:00,101.132,101.15,101.105,101.125,49567436.0
2006-04-25 15:42:00,101.13,101.155,101.073,101.155,20934206.0
2006-04-25 15:43:00,101.145,101.145,101.094,101.12,73513011.0
2006-04-25 15:44:00,101.12,101.13,101.105,101.115,36720657.0
2006-04-25 15:45:00,101.125,101.13,101.1,101.115,73141621.0
2006-04-25 15:46:00,101.12,101.13,101.095,101.13,18385730.0
2006-04-25 15:47:00,101.118,101.135,101.118,101.13,61769495.0
2006-04-25 15:48:00,101.125,101.135,101.12,101.13,39724519.0
2006-04-25 15:49:00,101.117,101.17,101.117,101.17,111838880.0
2006-04-25 15:50:00,101.163,101.19,101.155,101.175,251524407.0
2006-04-25 15:51:00,101.18,101.2,101.17,101.2,28317946.0
2006-04-25 15:52:00,101.2,101.2,101.153,101.162,164014126.0
2006-04-25 15:53:00,101.17,101.17,101.14,101.14,185221608.0
2006-04-25 15:54:00,101.132,101.175,101.132,101.145,72780810.0
2006-04-25 15:55:00,101.15,101.189,101.135,101.165,86438849.0
2006-04-25 15:56:00,101.175,101.188,101.13,101.155,85022419.0
2006-04-25 15:57:00,101.155,101.17,101.15,101.15,42225551.0
2006-04-25 15:58:00,101.15,101.15,101.115,101.125,73302747.0
2006-04-25 15:59:00,101.125,101.175,101.125,101.165,114342406.0
2006-04-25 16:00:00,101.175,101.225,101.167,101.19,91137517.0
2006-04-25 16:01:00,101.185,101.21,101.14,101.19,106175628.0
2006-04-25 16:02:00,101.19,101.236,101.188,101.215,552039546.0
2006-04-25 16:03:00,101.22,101.23,101.142,101.19,29375517.0
2006-04-25 16:04:00,101.19,101.218,101.168,101.168,41305880.0
2006-04-25 16:05:00,101.185,101.19,101.155,101.155,113288963.0
2006-04-25 16:06:00,101.155,101.225,101.155,101.225,13396176.0
2006-04-25 16:07:00,101.22,101.313,101.212,101.292,34495502.0
2006-04-25 16:08:00,101.3,101.305,101.223,101.305,64704212.0
2006-04-25 16:09:00,101.25,101.31,101.25,101.268,47156870.0
2006-04-25 16:10:00,101.27,101.3,101.262,101.275,52360517.0
2006-04-25 16:11:00,101.275,101.275,101.19,101.2,51270563.0
2006-04-25 16:12:00,101.195,101.255,101.185,101.255,97409970.0
2006-04-25 16:13:00,101.243,101.273,101.193,101.22,190698254.0
2006-04-25 16:14:00,101.23,101.255,101.21,101.255,45083237.0
2006-04-25 16:15:00,101.255,101.263,101.233,101.263,91762392.0
2006-04-25 16:16:00,101.265,101.265,101.233,101.255,43452533.0
2006-04-25 16:17:00,101.243,101.262,101.24,101.24,52028914.0
2006-04-25 16:18:00,101.235,101.28,101.235,101.27,44498768.0
2006-04-25 16:19:00,101.28,101.305,101.266,101.27,178687266.0
2006-04-25 16:20:00,101.257,101.325,101.257,101.305,19100790.0
2006-04-25 16:21:00,101.307,101.313,101.3,101.305,58255239.0
2006-04-25 16:22:00,101.31,101.34,101.292,101.295,49338098.0
2006-04-25 16:23:00,101.3,101.325,101.3,101.315,27163506.0
2006-04-25 16:24:00,101.31,101.37,101.31,101.37,50874379.0
2006-04-25 16:25:00,101.37,101.39,101.35,101.36,84688911.0
2006-04-25 16:26:00,101.36,101.37,101.33,101.36,95774658.0
2006-04-25 16:27:00,101.36,101.36,101.315,101.32,57188186.0
2006-04-25 16:28:00,101.318,101.35,101.305,101.33,501106414.0
2006-04-25 16:29:00,101.335,101.345,101.325,101.34,77474487.0
2006-04-25 16:30:00,101.335,101.37,101.32,101.33,68044673.0
2006-04-25 16:31:00,101.34,101.375,101.33,101.357,65539009.0
2006-04-25 16:32:00,101.35,101.35,101.315,101.33,161596090.0
2006-04-25 16:33:00,101.345,101.35,101.32,101.325,65641055.0
2006-04-25 16:34:00,101.325,101.37,101.295,101.33,92532680.0
2006-04-25 16:35:00,101.323,101.353,101.29,101.353,30634528.0
2006-04-25 16:36:00,101.355,101.37,101.34,101.353,239438669.0
2006-04-25 16:37:00,101.355,101.387,101.35,101.38,47228015.0
2006-04-25 16:38:00,101.37,101.41,101.365,101.402,266953264.0
2006-04-25 16:39:00,101.415,101.42,101.367,101.407,20199219.0
2006-04-25 16:40:00,101.41,101.455,101.41,101.455,131758269.0
2006-04-25 16:41:00,101.455,101.467,101.423,101.45,73149576.0
2006-04-25 16:42:00,101.435,101.5,101.414,101.492,120197366.0
2006-04-25 16:43:00,101.493,101.51,101.464,101.495,156333787.0
2006-04-25 16:44:00,101.477,101.482,101.43,101.453,53053087.0
2006-04-25 16:45:00,101.455,101.462,101.433,101.442,13916955.0
2006-04-25 16:46:00,101.445,101.48,101.44,101.465,146503749.0
2006-04-25 16:47:00,101.455,101.455,101.42,101.42,84923225.0
2006-04-25 16:48:00,101.41,101.42,101.375,101.41,111606896.0
2006-04-25 16:49:00,101.425,101.44,101.38,101.388,20440715.0
2006-04-25 16:50:00,101.39,101.422,101.39,101.422,283011922.0
2006-04-25 16:51:00,101.43,101.43,101.4,101.407,106433767.0
2006-04-25 16:52:00,101.407,101.42,101.405,101.42,175112879.0
2006-04-25 16:53:00,101.43,101.433,101.406,101.413,98768201.0
2006-04-25 16:54:00,101.41,101.435,101.41,101.42,28648917.0
2006-04-25 16:55:00,101.423,101.433,101.395,101.41,77645249.0
2006-04-25 16:56:00,101.408,101.42,101.394,101.403,21548793.0
2006-04-25 16:57:00,101.4,101.43,101.4,101.41,32370426.0
2006-04-25 16:58:00,101.425,101.435,101.389,101.4,70239564.0
2006-04-25 16:59:00,101.405,101.43,101.38,101.395,95505105.0
2006-04-25 17:00:00,101.393,101.44,101.393,101.44,17614746.0
2006-04-25 17:01:00,101.43,101.44,101.358,101.358,82383012.0
2006-04-25 17:02:00,101.365,101.4,101.365,101.4,118584895.0
2006-04-25 17:03:00,101.385,101.4,101.328,101.375,115692605.0
2006-04-25 17:04:00,101.38,101.386,101.35,101.35,81956209.0
2006-04-25 17:05:00,101.36,101.36,101.275,101.298,121142864.0
2006-04-25 17:06:00,101.287,101.345,101.287,101.335,42607772.0
2006-04-25 17:07:00,101.333,101.345,101.325,101.325,88900316.0
2006-04-25 17:08:00,101.325,101.34,101.287,101.325,49013555.0
2006-04-25 17:09:00,101.32,101.33,101.283,101.307,146177610.0
2006-04-25 17:10:00,101.32,101.32,101.3,101.315,59482381.0
2006-04-25 17:11:00,101.315,101.334,101.31,101.31,46993801.0
2006-04-25 17:12:00,101.32,101.34,101.315,101.32,8405930.0
2006-04-25 17:13:00,101.312,101.335,101.312,101.318,116277048.0
2006-04-25 17:14:00,101.325,101.325,101.253,101.263,36663077.0
2006-04-25 17:15:00,101.27,101.285,101.27,101.285,89959615.0
2006-04-25 17:16:00,101.295,101.31,101.28,101.285,56644437.0
2006-04-25 17:17:00,101.283,101.3,101.242,101.242,169087332.0
2006-04-25 17:18:00,101.243,101.272,101.235,101.272,122851773.0
2006-04-25 17:19:00,101.272,101.333,101.272,101.283,113430957.0
2006-04-25 17:20:00,101.283,101.323,101.25,101.32,118353565.0
2006-04-25 17:21:00,101.32,101.32,101.282,101.32,46018339.0
2006-04-25 17:22:00,101.31,101.329,101.303,101.315,47987423.0
2006-04-25 17:23:00,101.32,101.35,101.32,101.35,16991312.0
2006-04-25 17:24:00,101.345,101.378,101.325,101.325,47711627.0
2006-04-25 17:25:00,101.333,101.385,101.333,101.36,34921532.0
2006-04-25 17:26:00,101.348,101.43,101.348,101.397,117087663.0
2006-04-25 17:27:00,101.403,101.42,101.345,101.345,63629056.0
2006-04-25 17:28:00,101.385,101.435,101.385,101.42,57693931.0
2006-04-25 17:29:00,101.42,101.44,101.41,101.422,32971613.0
2006-04-25 17:30:00,101.43,101.43,101.4,101.405,20410132.0
2006-04-25 17:31:00,101.395,101.425,101.395,101.405,131944256.0
2006-04-25 17:32:00,101.41,101.465,101.41,101.44,167522667.0
2006-04-25 17:33:00,101.455,101.48,101.435,101.45,43844642.0
2006-04-25 17:34:00,101.46,101.462,101.435,101.435,70325823.0
2006-04-25 17:35:00,101.46,101.48,101.44,101.455,88911369.0
2006-04-25 17:36:00,101.46,101.49,101.46,101.49,92430654.0
2006-04-25 17:37:00,101.5,101.5,101.47,101.47,76279544.0
2006-04-25 17:38:00,101.475,101.495,101.445,101.495,10544978.0
2006-04-25 17:39:00,101.495,101.51,101.48,101.49,61571713.0
2006-04-25 17:40:00,101.49,101.505,101.45,101.45,19323999.0
2006-04-25 17:41:00,101.455,101.46,101.433,101.433,21677851.0
2006-04-25 17:42:00,101.435,101.439,101.415,101.43,124543572.0
2006-04-25 17:43:00,101.44,101.44,101.42,101.44,35090223.0
2006-04-25 17:44:00,101.44,101.445,101.41,101.445,76637913.0
2006-04-25 17:45:00,101.433,101.433,101.383,101.4,89811379.0
2006-04-25 17:46:00,101.405,101.412,101.385,101.412,38810065.0
2006-04-25 17:47:00,101.413,101.443,101.413,101.425,101390138.0
2006-04-25 17:48:00,101.427,101.447,101.412,101.43,97519584.0
2006-04-25 17:49:00,101.435,101.435,101.415,101.415,65293684.0
2006-04-25 17:50:00,101.425,101.426,101.405,101.42,65323080.0
2006-04-25 17:51:00,101.42,101.435,101.415,101.415,80888645.0
2006-04-25 17:52:00,101.413,101.465,101.41,101.46,114356284.0
2006-04-25 17:53:00,101.46,101.46,101.41,101.43,26014536.0
2006-04-25 17:54:00,101.43,101.43,101.387,101.387,116421999.0
2006-04-25 17:55:00,101.39,101.405,101.345,101.37,49006342.0
2006-04-25 17:56:00,101.36,101.38,101.36,101.38,107270409.0
2006-04-25 17:57:00,101.385,101.44,101.38,101.43,25136178.0
2006-04-25 17:58:00,101.43,101.446,101.41,101.42,205541439.0
2006-04-25 17:59:00,101.425,101.455,101.425,101.447,24449115.0
2006-04-25 18:00:00,101.448,101.49,101.433,101.48,86699715.0
2006-04-25 18:01:00,101.47,101.517,101.435,101.472,13463430.0
2006-04-25 18:02:00,101.465,101.483,101.465,101.47,75249321.0
2006-04-25 18:03:00,101.485,101.505,101.458,101.475,4757732.0
2006-04-25 18:04:00,101.475,101.483,101.464,101.47,63230051.0
2006-04-25 18:05:00,101.463,101.51,101.433,101.477,81734400.0
2006-04-25 18:06:00,101.485,101.485,101.472,101.472,104732824.0
2006-04-25 18:07:00,101.475,101.475,101.442,101.442,81246906.0
2006-04-25 18:08:00,101.455,101.475,101.455,101.455,39702971.0
2006-04-25 18:09:00,101.45,101.505,101.45,101.5,92870801.0
2006-04-25 18:10:00,101.495,101.495,101.48,101.49,41768848.0
2006-04-25 18:11:00,101.493,101.51,101.485,101.495,31067866.0
2006-04-25 18:12:00,101.497,101.519,101.497,101.51,125598696.0
2006-04-25 18:13:00,101.51,101.51,101.48,101.495,32201867.0
2006-04-25 18:14:00,101.483,101.483,101.477,101.477,55774237.0
2006-04-25 18:15:00,101.48,101.48,101.424,101.46,103244965.0
2006-04-25 18:16:00,101.457,101.475,101.455,101.457,138458366.0
2006-04-25 18:17:00,101.465,101.465,101.443,101.458,83041406.0
2006-04-25 18:18:00,101.46,101.485,101.44,101.485,80934346.0
2006-04-25 18:19:00,101.49,101.49,101.462,101.48,31270022.0
2006-04-25 18:20:00,101.495,101.495,101.46,101.46,98350497.0
2006-04-25 18:21:00,101.465,101.465,101.45,101.45,72733189.0
2006-04-25 18:22:00,101.455,101.475,101.435,101.475,99188688.0
2006-04-25 18:23:00,101.475,101.475,101.452,101.46,26361501.0
2006-04-25 18:24:00,101.46,101.47,101.452,101.47,327898498.0
2006-04-25 18:25:00,101.47,101.47,101.445,101.46,71083451.0
2006-04-25 18:26:00,101.45,101.462,101.45,101.46,16096207.0
2006-04-25 18:27:00,101.47,101.47,101.453,101.453,23911597.0
2006-04-25 18:28:00,101.455,101.497,101.455,101.477,182793768.0
2006-04-25 18:29:00,101.473,101.483,101.46,101.483,116815547.0
2006-04-25 18:30:00,101.48,101.48,101.455,101.462,55469260.0
2006-04-25 18:31:00,101.457,101.492,101.457,101.48,114616718.0
2006-04-25 18:32:00,101.475,101.495,101.465,101.495,94329891.0
2006-04-25 18:33:00,101.49,101.507,101.49,101.49,740691629.0
2006-04-25 18:34:00,101.5,101.505,101.482,101.505,63980952.0
2006-04-25 18:35:00,101.495,101.505,101.485,101.495,31256417.0
2006-04-25 18:36:00,101.49,101.51,101.49,101.51,51729319.0
2006-04-25 18:37:00,101.498,101.509,101.495,101.5,36340462.0
2006-04-25 18:38:00,101.505,101.51,101.502,101.505,73626759.0
2006-04-25 18:39:00,101.497,101.56,101.497,101.535,126724045.0
2006-04-25 18:40:00,101.54,101.55,101.535,101.55,40498612.0
2006-04-25 18:41:00,101.55,101.556,101.527,101.527,76395201.0
2006-04-25 18:42:00,101.535,101.535,101.52,101.53,42720056.0
2006-04-25 18:43:00,101.523,101.54,101.516,101.54,50257699.0
2006-04-25 18:44:00,101.535,101.56,101.52,101.56,87783955.0
2006-04-25 18:45:00,101.56,101.56,101.54,101.553,62040384.0
2006-04-25 18:46:00,101.55,101.603,101.515,101.515,114133021.0
2006-04-25 18:47:00,101.557,101.57,101.555,101.57,72124751.0
2006-04-25 18:48:00,101.563,101.576,101.558,101.568,121572166.0
2006-04-25 18:49:00,101.585,101.585,101.56,101.57,43611744.0
2006-04-25 18:50:00,101.57,101.588,101.55,101.575,27558493.0
2006-04-25 18:51:00,101.575,101.585,101.535,101.585,74029900.0
2006-04-25 18:52:00,101.585,101.59,101.57,101.58,115788514.0
2006-04-25 18:53:00,101.578,101.578,101.552,101.575,59536743.0
2006-04-25 18:54:00,101.573,101.579,101.548,101.567,59331094.0
2006-04-25 18:55:00,101.57,101.58,101.569,101.57,36381624.0
2006-04-25 18:56:00,101.57,101.58,101.555,101.58,85268682.0
2006-04-25 18:57:00,101.58,101.58,101.545,101.565,36860308.0
2006-04-25 18:58:00,101.57,101.57,101.537,101.555,88989010.0
2006-04-25 18:59:00,101.55,101.562,101.547,101.547,10657144.0
2006-04-25 19:00:00,101.543,101.547,101.523,101.523,272398856.0
2006-04-25 19:01:00,101.525,101.555,101.52,101.543,35352315.0
2006-04-25 19:02:00,101.54,101.562,101.54,101.54,49320873.0
2006-04-25 19:03:00,101.54,101.55,101.522,101.525,80260124.0
2006-04-25 19:04:00,101.515,101.545,101.515,101.543,52830490.0
2006-04-25 19:05:00,101.555,101.555,101.533,101.54,149468404.0
2006-04-25 19:06:00,101.543,101.555,101.541,101.545,54854788.0
2006-04-25 19:07:00,101.545,101.557,101.535,101.55,65340728.0
2006-04-25 19:08:00,101.537,101.556,101.537,101.545,90608666.0
2006-04-25 19:09:00,101.55,101.55,101.532,101.535,42095033.0
2006-04-25 19:10:00,101.54,101.55,101.532,101.535,63672933.0
2006-04-25 19:11:00,101.545,101.545,101.51,101.51,49613152.0
2006-04-25 19:12:00,101.54,101.545,101.535,101.545,47709948.0
2006-04-25 19:13:00,101.535,101.54,101.528,101.53,195233500.0
2006-04-25 19:14:00,101.525,101.549,101.525,101.525,41254174.0
2006-04-25 19:15:00,101.525,101.55,101.525,101.535,60309176.0
2006-04-25 19:16:00,101.535,101.538,101.505,101.525,106302959.0
2006-04-25 19:17:00,101.52,101.536,101.515,101.515,96004308.0
2006-04-25 19:18:00,101.515,101.515,101.49,101.5,76221390.0
2006-04-25 19:19:00,101.5,101.502,101.483,101.5,211319711.0
2006-04-25 19:20:00,101.492,101.508,101.46,101.465,95005200.0
2006-04-25 19:21:00,101.47,101.47,101.463,101.465,28112824.0
2006-04-25 19:22:00,101.475,101.495,101.475,101.495,59631696.0
2006-04-25 19:23:00,101.49,101.505,101.49,101.505,63266183.0
2006-04-25 19:24:00,101.497,101.511,101.497,101.5,112794439.0
2006-04-25 19:25:00,101.5,101.52,101.48,101.515,19162053.0
2006-04-25 19:26:00,101.515,101.531,101.505,101.505,269988296.0
2006-04-25 19:27:00,101.503,101.504,101.49,101.5,60643227.0
2006-04-25 19:28:00,101.493,101.513,101.48,101.51,196074467.0
2006-04-25 19:29:00,101.52,101.52,101.458,101.505,112511982.0
2006-04-25 19:30:00,101.51,101.51,101.485,101.503,160274376.0
2006-04-25 19:31:00,101.5,101.505,101.492,101.505,127591184.0
2006-04-25 19:32:00,101.505,101.51,101.492,101.51,130893204.0
2006-04-25 19:33:00,101.502,101.517,101.496,101.5,50317031.0
2006-04-25 19:34:00,101.51,101.51,101.48,101.48,108906249.0
2006-04-25 19:35:00,101.5,101.504,101.485,101.503,91193073.0
2006-04-25 19:36:00,101.503,101.51,101.485,101.51,126285631.0
2006-04-25 19:37:00,101.51,101.51,101.485,101.507,104966525.0
2006-04-25 19:38:00,101.502,101.513,101.499,101.5,27664269.0
2006-04-25 19:39:00,101.5,101.51,101.475,101.51,10274346.0
2006-04-25 19:40:00,101.5,101.51,101.5,101.505,103202950.0
2006-04-25 19:41:00,101.5,101.523,101.5,101.505,134361107.0
2006-04-25 19:42:00,101.5,101.505,101.5,101.505,53994140.0
2006-04-25 19:43:00,101.507,101.507,101.493,101.495,41776528.0
2006-04-25 19:44:00,101.497,101.5,101.49,101.5,166180067.0
2006-04-25 19:45:00,101.49,101.494,101.441,101.48,33809462.0
2006-04-25 19:46:00,101.478,101.495,101.478,101.48,42460141.0
2006-04-25 19:47:00,101.485,101.497,101.441,101.493,23785940.0
2006-04-25 19:48:00,101.5,101.51,101.495,101.51,52242111.0
2006-04-25 19:49:00,101.493,101.505,101.49,101.49,113888810.0
2006-04-25 19:50:00,101.5,101.5,101.485,101.485,160100777.0
2006-04-25 19:51:00,101.485,101.497,101.48,101.48,20003995.0
2006-04-25 19:52:00,101.485,101.49,101.475,101.485,88303678.0
2006-04-25 19:53:00,101.48,101.486,101.473,101.473,117545558.0
2006-04-25 19:54:00,101.48,101.495,101.472,101.49,192259322.0
2006-04-25 19:55:00,101.49,101.49,101.476,101.485,46091064.0
2006-04-25 19:56:00,101.49,101.495,101.488,101.49,22754327.0
2006-04-25 19:57:00,101.485,101.509,101.48,101.48,70205211.0
2006-04-25 19:58:00,101.48,101.485,101.48,101.48,71989611.0
2006-04-25 19:59:00,101.475,101.48,101.465,101.48,96809349.0
2006-04-25 20:00:00,101.47,101.48,101.47,101.472,151969768.0
2006-04-25 20:01:00,101.473,101.477,101.466,101.47,57654340.0
2006-04-25 20:02:00,101.46,101.474,101.448,101.465,42929928.0
2006-04-25 20:03:00,101.47,101.47,101.46,101.47,25007861.0
2006-04-25 20:04:00,101.463,101.472,101.463,101.465,9227730.0
2006-04-25 20:05:00,101.46,101.465,101.453,101.457,25904261.0
2006-04-25 20:06:00,101.452,101.47,101.451,101.47,73677672.0
2006-04-25 20:07:00,101.47,101.47,101.463,101.463,26709108.0
2006-04-25 20:08:00,101.465,101.476,101.465,101.465,20213383.0
2006-04-25 20:09:00,101.47,101.485,101.47,101.485,10926394.0
2006-04-25 20:10:00,101.485,101.488,101.474,101.475,133984652.0
2006-04-25 20:11:00,101.43,101.489,101.43,101.45,26442148.0
2006-04-25 20:12:00,101.46,101.48,101.424,101.48,44831878.0
2006-04-25 20:13:00,101.48,101.489,101.475,101.475,94169854.0
2006-04-25 20:14:00,101.48,101.48,101.47,101.47,19685870.0
2006-04-25 20:15:00,101.475,101.475,101.452,101.452,1634876.0
2006-04-25 20:16:00,101.46,101.474,101.455,101.455,23682820.0
2006-04-25 20:17:00,101.455,101.47,101.452,101.46,33985879.0
2006-04-25 20:18:00,101.455,101.479,101.455,101.475,43807859.0
2006-04-25 20:19:00,101.472,101.475,101.469,101.472,116809620.0
2006-04-25 20:20:00,101.475,101.505,101.473,101.495,28317895.0
2006-04-25 20:21:00,101.483,101.495,101.465,101.495,30836061.0
2006-04-25 20:22:00,101.49,101.497,101.49,101.495,26839169.0
2006-04-25 20:23:00,101.495,101.499,101.482,101.485,67829263.0
2006-04-25 20:24:00,101.49,101.524,101.48,101.52,69601464.0
2006-04-25 20:25:00,101.515,101.533,101.505,101.505,44127541.0
2006-04-25 20:26:00,101.515,101.53,101.49,101.495,61647942.0
2006-04-25 20:27:00,101.51,101.535,101.51,101.52,35288329.0
2006-04-25 20:28:00,101.51,101.525,101.505,101.505,47663316.0
2006-04-25 20:29:00,101.51,101.51,101.5,101.51,74221328.0
2006-04-25 20:30:00,101.505,101.51,101.5,101.505,60337121.0
2006-04-25 20:31:00,101.5,101.504,101.497,101.497,50355900.0
2006-04-25 20:32:00,101.5,101.525,101.5,101.51,53311140.0
2006-04-25 20:33:00,101.512,101.535,101.474,101.53,12031497.0
2006-04-25 20:34:00,101.53,101.54,101.53,101.54,5785283.0
2006-04-25 20:35:00,101.54,101.54,101.525,101.53,27669269.0
2006-04-25 20:36:00,101.53,101.53,101.512,101.528,43516067.0
2006-04-25 20:37:00,101.54,101.54,101.522,101.535,8446480.0
2006-04-25 20:38:00,101.535,101.546,101.527,101.53,139344494.0
2006-04-25 20:39:00,101.53,101.54,101.525,101.54,29991293.0
2006-04-25 20:40:00,101.53,101.544,101.525,101.525,84025141.0
2006-04-25 20:41:00,101.535,101.535,101.52,101.525,55497072.0
2006-04-25 20:42:00,101.52,101.52,101.505,101.505,23314761.0
2006-04-25 20:43:00,101.51,101.559,101.49,101.52,27700978.0
2006-04-25 20:44:00,101.515,101.515,101.425,101.45,54934122.0
2006-04-25 20:45:00,101.455,101.48,101.445,101.445,88346654.0
2006-04-25 20:46:00,101.42,101.48,101.42,101.455,23601216.0
2006-04-25 20:47:00,101.455,101.48,101.455,101.46,66561582.0
2006-04-25 20:48:00,101.47,101.47,101.435,101.448,53403846.0
2006-04-25 20:49:00,101.45,101.451,101.438,101.438,108662199.0
2006-04-25 20:50:00,101.433,101.461,101.433,101.435,65258987.0
2006-04-25 20:51:00,101.44,101.451,101.438,101.445,38100375.0
2006-04-25 20:52:00,101.452,101.452,101.445,101.445,5470515.0
2006-04-25 20:53:00,101.445,101.465,101.43,101.43,36268867.0
2006-04-25 20:54:00,101.435,101.47,101.435,101.442,91643232.0
2006-04-25 20:55:00,101.445,101.445,101.428,101.435,64752837.0
2006-04-25 20:56:00,101.437,101.455,101.43,101.45,55162481.0
2006-04-25 20:57:00,101.437,101.46,101.435,101.445,80610915.0
2006-04-25 20:58:00,101.443,101.47,101.409,101.445,144407183.0
2006-04-25 20:59:00,101.442,101.45,101.407,101.42,31534396.0
2006-04-25 21:00:00,101.417,101.48,101.417,101.48,25945626.0
2006-04-25 21:01:00,101.48,101.48,101.46,101.48,120905657.0
2006-04-25 21:02:00,101.478,101.478,101.442,101.463,165300471.0
2006-04-25 21:03:00,101.465,101.475,101.46,101.475,123290135.0
2006-04-25 21:04:00,101.475,101.49,101.472,101.49,25881586.0
2006-04-25 21:05:00,101.483,101.51,101.462,101.495,47420437.0
2006-04-25 21:06:00,101.493,101.51,101.485,101.51,64615762.0
2006-04-25 21:07:00,101.51,101.51,101.49,101.51,240589314.0
2006-04-25 21:08:00,101.505,101.535,101.478,101.52,33204324.0
2006-04-25 21:09:00,101.51,101.535,101.5,101.515,28002319.0
2006-04-25 21:10:00,101.52,101.54,101.51,101.54,22274899.0
2006-04-25 21:11:00,101.53,101.59,101.53,101.58,55327636.0
2006-04-25 21:12:00,101.57,101.585,101.525,101.545,77744336.0
2006-04-25 21:13:00,101.542,101.565,101.54,101.54,27739079.0
2006-04-25 21:14:00,101.545,101.577,101.545,101.565,8073141.0
2006-04-25 21:15:00,101.557,101.575,101.55,101.575,85166959.0
2006-04-25 21:16:00,101.565,101.565,101.503,101.565,58606866.0
2006-04-25 21:17:00,101.55,101.564,101.548,101.555,23821632.0
2006-04-25 21:18:00,101.555,101.557,101.54,101.54,73028846.0
2006-04-25 21:19:00,101.525,101.549,101.49,101.49,128276561.0
2006-04-25 21:20:00,101.53,101.54,101.53,101.54,18065263.0
2006-04-25 21:21:00,101.54,101.54,101.52,101.52,16111899.0
2006-04-25 21:22:00,101.523,101.526,101.505,101.515,76137377.0
2006-04-25 21:23:00,101.515,101.515,101.469,101.47,118027799.0
2006-04-25 21:24:00,101.48,101.49,101.457,101.485,71367101.0
2006-04-25 21:25:00,101.475,101.475,101.465,101.465,49232122.0
2006-04-25 21:26:00,101.458,101.483,101.458,101.475,112804721.0
2006-04-25 21:27:00,101.48,101.48,101.47,101.478,71402772.0
2006-04-25 21:28:00,101.47,101.48,101.465,101.47,161052039.0
2006-04-25 21:29:00,101.465,101.485,101.465,101.467,81427519.0
2006-04-25 21:30:00,101.472,101.492,101.472,101.49,89586387.0
2006-04-25 21:31:00,101.5,101.5,101.475,101.475,7104447.0
2006-04-25 21:32:00,101.478,101.48,101.473,101.48,46287972.0
2006-04-25 21:33:00,101.48,101.492,101.478,101.485,45345132.0
2006-04-25 21:34:00,101.49,101.49,101.457,101.467,164374783.0
2006-04-25 21:35:00,101.475,101.475,101.415,101.415,76457526.0
2006-04-25 21:36:00,101.465,101.465,101.435,101.46,23200092.0
2006-04-25 21:37:00,101.465,101.475,101.46,101.465,49439110.0
2006-04-25 21:38:00,101.47,101.475,101.455,101.46,155733947.0
2006-04-25 21:39:00,101.465,101.475,101.463,101.475,97138881.0
2006-04-25 21:40:00,101.47,101.47,101.455,101.455,27130096.0
2006-04-25 21:41:00,101.45,101.475,101.45,101.46,82344313.0
2006-04-25 21:42:00,101.455,101.455,101.44,101.44,14626590.0
2006-04-25 21:43:00,101.45,101.45,101.425,101.43,84933489.0
2006-04-25 21:44:00,101.425,101.43,101.422,101.422,42895515.0
2006-04-25 21:45:00,101.425,101.441,101.415,101.427,90282223.0
2006-04-25 21:46:00,101.425,101.43,101.42,101.42,67632581.0
2006-04-25 21:47:00,101.43,101.43,101.418,101.43,69935288.0
2006-04-25 21:48:00,101.43,101.43,101.415,101.415,22788525.0
2006-04-25 21:49:00,101.417,101.44,101.416,101.44,62281313.0
2006-04-25 21:50:00,101.44,101.44,101.39,101.39,8697647.0
2006-04-25 21:51:00,101.435,101.45,101.434,101.45,12936026.0
2006-04-25 21:52:00,101.445,101.455,101.44,101.45,65474525.0
2006-04-25 21:53:00,101.445,101.453,101.445,101.45,52738386.0
2006-04-25 21:54:00,101.443,101.455,101.431,101.45,43825380.0
2006-04-25 21:55:00,101.445,101.45,101.44,101.45,49972135.0
2006-04-25 21:56:00,101.44,101.46,101.44,101.46,8546846.0
2006-04-25 21:57:00,101.46,101.48,101.458,101.458,72125793.0
2006-04-25 21:58:00,101.45,101.459,101.443,101.443,41026766.0
2006-04-25 21:59:00,101.445,101.455,101.437,101.44,108553282.0
2006-04-25 22:00:00,101.44,101.44,101.425,101.432,98857235.0
2006-04-25 22:01:00,101.433,101.45,101.43,101.43,27879307.0
2006-04-25 22:02:00,101.435,101.435,101.428,101.43,115559621.0
2006-04-25 22:03:00,101.435,101.443,101.435,101.44,46923381.0
2006-04-25 22:04:00,101.437,101.46,101.437,101.445,19716433.0
2006-04-25 22:05:00,101.437,101.466,101.437,101.455,73446690.0
2006-04-25 22:06:00,101.45,101.47,101.45,101.47,160921105.0
2006-04-25 22:07:00,101.465,101.47,101.453,101.453,29334957.0
2006-04-25 22:08:00,101.46,101.464,101.455,101.46,86482069.0
2006-04-25 22:09:00,101.465,101.475,101.46,101.46,112011291.0
2006-04-25 22:10:00,101.465,101.465,101.43,101.43,58269762.0
2006-04-25 22:11:00,101.435,101.45,101.435,101.45,63742562.0
2006-04-25 22:12:00,101.442,101.452,101.435,101.435,64344056.0
2006-04-25 22:13:00,101.425,101.45,101.425,101.45,49743883.0
2006-04-25 22:14:00,101.44,101.447,101.435,101.435,66829922.0
2006-04-25 22:15:00,101.432,101.447,101.432,101.445,44484003.0
2006-04-25 22:16:00,101.445,101.453,101.392,101.44,71704183.0
2006-04-25 22:17:00,101.435,101.445,101.435,101.443,123435592.0
2006-04-25 22:18:00,101.44,101.462,101.437,101.44,35525967.0
2006-04-25 22:19:00,101.435,101.445,101.435,101.435,199170530.0
2006-04-25 22:20:00,101.44,101.46,101.44,101.46,114972811.0
2006-04-25 22:21:00,101.46,101.46,101.418,101.435,63179385.0
2006-04-25 22:22:00,101.435,101.435,101.425,101.435,175352256.0
2006-04-25 22:23:00,101.433,101.442,101.389,101.43,35894966.0
2006-04-25 22:24:00,101.427,101.435,101.425,101.435,16519974.0
2006-04-25 22:25:00,101.43,101.445,101.425,101.425,39892331.0
2006-04-25 22:26:00,101.445,101.453,101.425,101.43,24050051.0
2006-04-25 22:27:00,101.43,101.43,101.41,101.41,62234160.0
2006-04-25 22:28:00,101.415,101.44,101.415,101.435,151576579.0
2006-04-25 22:29:00,101.44,101.46,101.44,101.46,46291615.0
2006-04-25 22:30:00,101.452,101.472,101.45,101.45,137357982.0
2006-04-25 22:31:00,101.46,101.471,101.46,101.463,75746699.0
2006-04-25 22:32:00,101.463,101.468,101.455,101.455,17479870.0
2006-04-25 22:33:00,101.465,101.465,101.447,101.465,23830388.0
2006-04-25 22:34:00,101.453,101.46,101.447,101.45,156694390.0
2006-04-25 22:35:00,101.447,101.466,101.443,101.443,135591670.0
2006-04-25 22:36:00,101.44,101.466,101.44,101.445,49996471.0
2006-04-25 22:37:00,101.46,101.46,101.447,101.455,152939065.0
2006-04-25 22:38:00,101.445,101.46,101.445,101.457,58035975.0
2006-04-25 22:39:00,101.455,101.472,101.448,101.45,67875872.0
2006-04-25 22:40:00,101.445,101.46,101.437,101.46,103332476.0
2006-04-25 22:41:00,101.453,101.47,101.445,101.445,145114647.0
2006-04-25 22:42:00,101.45,101.46,101.435,101.46,40733288.0
2006-04-25 22:43:00,101.455,101.465,101.448,101.448,44103831.0
2006-04-25 22:44:00,101.455,101.46,101.45,101.46,45514948.0
2006-04-25 22:45:00,101.46,101.46,101.447,101.46,51256274.0
2006-04-25 22:46:00,101.45,101.465,101.45,101.46,47018280.0
2006-04-25 22:47:00,101.45,101.451,101.433,101.445,58284921.0
2006-04-25 22:48:00,101.445,101.445,101.425,101.425,45745897.0
2006-04-25 22:49:00,101.43,101.43,101.38,101.38,58904116.0
2006-04-25 22:50:00,101.42,101.43,101.415,101.42,81393807.0
2006-04-25 22:51:00,101.43,101.435,101.42,101.425,47503310.0
2006-04-25 22:52:00,101.43,101.435,101.385,101.435,52671383.0
2006-04-25 22:53:00,101.42,101.425,101.405,101.405,104283823.0
2006-04-25 22:54:00,101.415,101.428,101.415,101.42,14537936.0
2006-04-25 22:55:00,101.43,101.442,101.42,101.43,189875572.0
2006-04-25 22:56:00,101.44,101.45,101.435,101.435,122926604.0
2006-04-25 22:57:00,101.435,101.46,101.435,101.46,172934170.0
2006-04-25 22:58:00,101.448,101.46,101.448,101.46,50933857.0
2006-04-25 22:59:00,101.455,101.465,101.45,101.453,16591209.0
2006-04-25 23:00:00,101.453,101.46,101.405,101.46,236789824.0
2006-04-25 23:32:00,101.46,101.466,101.425,101.425,70232734.0
2006-04-25 23:33:00,101.43,101.475,101.43,101.475,73335904.0
2006-04-25 23:34:00,101.48,101.5,101.48,101.495,80625882.0
2006-04-25 23:35:00,101.495,101.495,101.47,101.47,129340649.0
2006-04-25 23:36:00,101.468,101.47,101.457,101.465,202358615.0
2006-04-25 23:37:00,101.465,101.475,101.457,101.47,16745426.0
2006-04-25 23:38:00,101.465,101.47,101.457,101.46,182561658.0
2006-04-25 23:39:00,101.47,101.475,101.455,101.47,169335868.0
2006-04-25 23:40:00,101.47,101.475,101.458,101.465,205629945.0
2006-04-25 23:41:00,101.425,101.47,101.425,101.465,52996408.0
2006-04-25 23:42:00,101.465,101.475,101.425,101.465,78773397.0
2006-04-25 23:43:00,101.47,101.47,101.458,101.465,167277176.0
2006-04-25 23:44:00,101.47,101.48,101.465,101.48,161798521.0
2006-04-25 23:45:00,101.475,101.48,101.428,101.48,468532310.0
2006-04-25 23:46:00,101.473,101.491,101.468,101.487,33733441.0
2006-04-25 23:47:00,101.49,101.492,101.467,101.475,43678184.0
2006-04-25 23:48:00,101.475,101.48,101.467,101.468,77934896.0
2006-04-25 23:49:00,101.473,101.48,101.465,101.477,19782359.0
2006-04-25 23:50:00,101.473,101.49,101.46,101.49,56697025.0
2006-04-25 23:51:00,101.485,101.487,101.472,101.472,355539736.0
2006-04-25 23:52:00,101.48,101.485,101.465,101.48,182601105.0
2006-04-25 23:53:00,101.47,101.48,101.465,101.47,49008542.0
2006-04-25 23:54:00,101.47,101.505,101.452,101.5,76252637.0
2006-04-25 23:55:00,101.505,101.52,101.49,101.49,341202916.0
2006-04-25 23:56:00,101.495,101.525,101.495,101.525,59582613.0
2006-04-25 23:57:00,101.515,101.537,101.51,101.51,114605902.0
2006-04-25 23:58:00,101.515,101.525,101.487,101.505,49950986.0
2006-04-25 23:59:00,101.515,101.527,101.515,101.523,148252366.0
2006-04-26 00:00:00,101.535,101.54,101.505,101.54,124082661.0
2006-04-26 00:01:00,101.545,101.545,101.532,101.535,52444583.0
2006-04-26 00:02:00,101.535,101.535,101.508,101.508,148618402.0
2006-04-26 00:03:00,101.503,101.523,101.492,101.492,56725438.0
2006-04-26 00:04:00,101.495,101.5,101.485,101.5,52512596.0
2006-04-26 00:05:00,101.495,101.5,101.49,101.495,202574991.0
2006-04-26 00:06:00,101.493,101.5,101.485,101.493,33838962.0
2006-04-26 00:07:00,101.493,101.493,101.48,101.48,72266734.0
2006-04-26 00:08:00,101.467,101.47,101.458,101.458,43845062.0
2006-04-26 00:09:00,101.458,101.474,101.458,101.473,84545140.0
2006-04-26 00:10:00,101.475,101.485,101.473,101.48,31037538.0
2006-04-26 00:11:00,101.48,101.485,101.472,101.475,53126352.0
2006-04-26 00:12:00,101.47,101.485,101.47,101.47,156541999.0
2006-04-26 00:13:00,101.48,101.485,101.47,101.47,31430710.0
2006-04-26 00:14:00,101.47,101.475,101.47,101.473,84967515.0
2006-04-26 00:15:00,101.475,101.56,101.475,101.54,33537804.0
2006-04-26 00:16:00,101.54,101.585,101.54,101.585,37423817.0
2006-04-26 00:17:00,101.595,101.595,101.57,101.57,67898875.0
2006-04-26 00:18:00,101.558,101.58,101.558,101.563,416192004.0
2006-04-26 00:19:00,101.56,101.575,101.56,101.56,55048401.0
2006-04-26 00:20:00,101.558,101.565,101.558,101.565,47650930.0
2006-04-26 00:21:00,101.565,101.575,101.56,101.57,59098987.0
2006-04-26 00:22:00,101.56,101.57,101.55,101.563,92823044.0
2006-04-26 00:23:00,101.57,101.57,101.54,101.54,292030502.0
2006-04-26 00:24:00,101.545,101.549,101.534,101.535,24054311.0
2006-04-26 00:25:00,101.535,101.54,101.495,101.535,243897655.0
2006-04-26 00:26:00,101.537,101.54,101.51,101.51,46728051.0
2006-04-26 00:27:00,101.537,101.54,101.52,101.54,109323059.0
2006-04-26 00:28:00,101.545,101.545,101.514,101.52,35802610.0
2006-04-26 00:29:00,101.52,101.553,101.52,101.553,16769981.0
2006-04-26 00:30:00,101.56,101.561,101.53,101.552,198764940.0
2006-04-26 00:31:00,101.55,101.565,101.545,101.565,65436478.0
2006-04-26 00:32:00,101.565,101.57,101.56,101.57,71234448.0
2006-04-26 00:33:00,101.565,101.57,101.562,101.57,31972143.0
2006-04-26 00:34:00,101.562,101.576,101.561,101.575,88451873.0
2006-04-26 00:35:00,101.57,101.571,101.563,101.563,18320793.0
2006-04-26 00:36:00,101.57,101.57,101.545,101.545,13712363.0
2006-04-26 00:37:00,101.545,101.57,101.545,101.57,56352304.0
2006-04-26 00:38:00,101.56,101.586,101.559,101.573,82179244.0
2006-04-26 00:39:00,101.58,101.58,101.57,101.57,164526315.0
2006-04-26 00:40:00,101.573,101.574,101.543,101.57,26490574.0
2006-04-26 00:41:00,101.565,101.57,101.56,101.567,21697914.0
2006-04-26 00:42:00,101.575,101.575,101.519,101.545,114583798.0
2006-04-26 00:43:00,101.55,101.562,101.55,101.555,18956081.0
2006-04-26 00:44:00,101.56,101.565,101.55,101.56,40867682.0
2006-04-26 00:45:00,101.553,101.566,101.55,101.55,13446304.0
2006-04-26 00:46:00,101.545,101.569,101.543,101.555,59144935.0
2006-04-26 00:47:00,101.545,101.565,101.53,101.53,67626639.0
2006-04-26 00:48:00,101.555,101.565,101.547,101.557,120780148.0
2006-04-26 00:49:00,101.555,101.56,101.55,101.552,24639471.0
2006-04-26 00:50:00,101.56,101.565,101.553,101.555,60587986.0
2006-04-26 00:51:00,101.555,101.56,101.555,101.558,69528637.0
2006-04-26 00:52:00,101.555,101.56,101.552,101.56,56394482.0
2006-04-26 00:53:00,101.555,101.56,101.555,101.56,6019928.0
2006-04-26 00:54:00,101.555,101.558,101.547,101.55,49477066.0
2006-04-26 00:55:00,101.54,101.55,101.54,101.55,202716538.0
2006-04-26 00:56:00,101.545,101.555,101.542,101.545,38749848.0
2006-04-26 00:57:00,101.54,101.559,101.54,101.545,128416911.0
2006-04-26 00:58:00,101.545,101.559,101.538,101.54,32534142.0
2006-04-26 00:59:00,101.545,101.545,101.53,101.535,41053677.0
2006-04-26 01:00:00,101.535,101.543,101.515,101.515,19714515.0
2006-04-26 01:01:00,101.52,101.555,101.52,101.54,43154139.0
2006-04-26 01:02:00,101.53,101.539,101.528,101.528,35746894.0
2006-04-26 01:03:00,101.525,101.53,101.52,101.53,61356990.0
2006-04-26 01:04:00,101.522,101.553,101.495,101.53,74640878.0
2006-04-26 01:05:00,101.517,101.535,101.516,101.525,44332087.0
2006-04-26 01:06:00,101.53,101.54,101.53,101.54,57090041.0
2006-04-26 01:07:00,101.537,101.537,101.52,101.52,80598378.0
2006-04-26 01:08:00,101.525,101.54,101.523,101.54,49353382.0
2006-04-26 01:09:00,101.54,101.54,101.495,101.54,34785255.0
2006-04-26 01:10:00,101.525,101.547,101.523,101.53,38539776.0
2006-04-26 01:11:00,101.54,101.54,101.525,101.533,29962438.0
2006-04-26 01:12:00,101.54,101.55,101.53,101.55,41107705.0
2006-04-26 01:13:00,101.547,101.55,101.535,101.542,51473304.0
2006-04-26 01:14:00,101.545,101.55,101.54,101.545,84975485.0
2006-04-26 01:15:00,101.55,101.55,101.535,101.535,31955916.0
2006-04-26 01:16:00,101.535,101.545,101.533,101.533,48781582.0
2006-04-26 01:17:00,101.535,101.535,101.517,101.533,279993437.0
2006-04-26 01:18:00,101.527,101.545,101.527,101.533,23237531.0
2006-04-26 01:19:00,101.535,101.56,101.535,101.56,13457812.0
2006-04-26 01:20:00,101.56,101.57,101.56,101.56,130789047.0
2006-04-26 01:21:00,101.56,101.572,101.56,101.57,188492392.0
2006-04-26 01:22:00,101.57,101.57,101.56,101.56,12114340.0
2006-04-26 01:23:00,101.56,101.56,101.55,101.555,44817557.0
2006-04-26 01:24:00,101.565,101.599,101.53,101.53,254889834.0
2006-04-26 01:25:00,101.567,101.575,101.565,101.565,110945341.0
2006-04-26 01:26:00,101.555,101.57,101.553,101.57,63869345.0
2006-04-26 01:27:00,101.575,101.575,101.562,101.562,68748869.0
2006-04-26 01:28:00,101.565,101.565,101.555,101.56,120207698.0
2006-04-26 01:29:00,101.57,101.57,101.555,101.555,182708808.0
2006-04-26 01:30:00,101.57,101.64,101.53,101.53,14277503.0
2006-04-26 01:31:00,101.522,101.56,101.487,101.487,102564273.0
2006-04-26 01:32:00,101.5,101.51,101.488,101.495,103456483.0
2006-04-26 01:33:00,101.5,101.5,101.455,101.455,127486453.0
2006-04-26 01:34:00,101.46,101.47,101.455,101.455,62041146.0
2006-04-26 01:35:00,101.45,101.46,101.445,101.445,118734249.0
2006-04-26 01:36:00,101.455,101.465,101.45,101.46,58258115.0
2006-04-26 01:37:00,101.46,101.46,101.45,101.455,18704146.0
2006-04-26 01:38:00,101.448,101.481,101.435,101.435,136864367.0
2006-04-26 01:39:00,101.475,101.49,101.475,101.49,49413087.0
2006-04-26 01:40:00,101.49,101.49,101.477,101.483,36503639.0
2006-04-26 01:41:00,101.49,101.495,101.485,101.485,67070537.0
2006-04-26 01:42:00,101.48,101.498,101.468,101.468,310168294.0
2006-04-26 01:43:00,101.465,101.475,101.45,101.45,77486381.0
2006-04-26 01:44:00,101.445,101.459,101.445,101.453,14194277.0
2006-04-26 01:45:00,101.45,101.453,101.423,101.423,26850303.0
2006-04-26 01:46:00,101.417,101.438,101.417,101.417,68172625.0
2006-04-26 01:47:00,101.43,101.43,101.415,101.415,24062665.0
2006-04-26 01:48:00,101.413,101.421,101.398,101.4,27646928.0
2006-04-26 01:49:00,101.405,101.437,101.405,101.42,49812129.0
2006-04-26 01:50:00,101.43,101.465,101.43,101.45,28466979.0
2006-04-26 01:51:00,101.448,101.448,101.43,101.44,63323511.0
2006-04-26 01:52:00,101.44,101.44,101.413,101.413,108885134.0
2006-04-26 01:53:00,101.41,101.44,101.41,101.425,126579537.0
2006-04-26 01:54:00,101.425,101.49,101.425,101.49,28531384.0
2006-04-26 01:55:00,101.49,101.506,101.48,101.503,23275327.0
2006-04-26 01:56:00,101.5,101.512,101.49,101.49,33904897.0
2006-04-26 01:57:00,101.5,101.5,101.485,101.495,20069257.0
2006-04-26 01:58:00,101.493,101.508,101.493,101.505,175293904.0
2006-04-26 01:59:00,101.51,101.555,101.51,101.555,166752253.0
2006-04-26 02:00:00,101.555,101.57,101.55,101.57,181508929.0
2006-04-26 02:01:00,101.565,101.565,101.543,101.543,175997900.0
2006-04-26 02:02:00,101.545,101.545,101.54,101.54,18749306.0
2006-04-26 02:03:00,101.53,101.55,101.53,101.53,37196817.0
2006-04-26 02:04:00,101.533,101.535,101.51,101.52,25599788.0
2006-04-26 02:05:00,101.52,101.52,101.494,101.495,27463071.0
2006-04-26 02:06:00,101.495,101.5,101.49,101.49,126251284.0
2006-04-26 02:07:00,101.493,101.493,101.462,101.48,108917809.0
2006-04-26 02:08:00,101.48,101.5,101.48,101.488,65000523.0
2006-04-26 02:09:00,101.49,101.506,101.487,101.5,28501182.0
2006-04-26 02:10:00,101.49,101.515,101.486,101.495,46592583.0
2006-04-26 02:11:00,101.49,101.51,101.485,101.493,26069713.0
2006-04-26 02:12:00,101.495,101.51,101.495,101.51,24511220.0
2006-04-26 02:13:00,101.497,101.509,101.497,101.507,73036880.0
2006-04-26 02:14:00,101.513,101.543,101.513,101.53,29567560.0
2006-04-26 02:15:00,101.533,101.535,101.531,101.535,13549329.0
2006-04-26 02:16:00,101.54,101.54,101.52,101.525,84601355.0
2006-04-26 02:17:00,101.528,101.546,101.52,101.52,302810010.0
2006-04-26 02:18:00,101.525,101.54,101.525,101.53,67151120.0
2006-04-26 02:19:00,101.523,101.54,101.518,101.54,33988493.0
2006-04-26 02:20:00,101.54,101.54,101.52,101.535,45995614.0
2006-04-26 02:21:00,101.495,101.545,101.495,101.528,140517826.0
2006-04-26 02:22:00,101.535,101.55,101.532,101.55,18201777.0
2006-04-26 02:23:00,101.55,101.56,101.547,101.555,54584573.0
2006-04-26 02:24:00,101.545,101.559,101.532,101.54,126474486.0
2006-04-26 02:25:00,101.545,101.566,101.543,101.56,58112722.0
2006-04-26 02:26:00,101.555,101.56,101.55,101.56,120190871.0
2006-04-26 02:27:00,101.555,101.56,101.548,101.56,96824035.0
2006-04-26 02:28:00,101.547,101.56,101.547,101.552,108786884.0
2006-04-26 02:29:00,101.56,101.56,101.553,101.56,15059068.0
2006-04-26 02:30:00,101.545,101.56,101.545,101.56,178409146.0
2006-04-26 02:31:00,101.55,101.55,101.535,101.535,133090902.0
2006-04-26 02:32:00,101.533,101.538,101.533,101.535,66449707.0
2006-04-26 02:33:00,101.53,101.53,101.52,101.525,58386823.0
2006-04-26 02:34:00,101.535,101.535,101.517,101.517,108865998.0
2006-04-26 02:35:00,101.48,101.535,101.48,101.525,236009106.0
2006-04-26 02:36:00,101.525,101.526,101.518,101.52,45398660.0
2006-04-26 02:37:00,101.52,101.52,101.51,101.51,13366809.0
2006-04-26 02:38:00,101.51,101.515,101.5,101.5,187386808.0
2006-04-26 02:39:00,101.5,101.502,101.49,101.49,144806298.0
2006-04-26 02:40:00,101.49,101.49,101.473,101.475,12455170.0
2006-04-26 02:41:00,101.473,101.473,101.45,101.45,24813169.0
2006-04-26 02:42:00,101.463,101.485,101.463,101.485,294543903.0
2006-04-26 02:43:00,101.483,101.49,101.465,101.475,46124791.0
2006-04-26 02:44:00,101.475,101.5,101.475,101.5,29558705.0
2006-04-26 02:45:00,101.495,101.504,101.495,101.495,82141601.0
2006-04-26 02:46:00,101.492,101.507,101.488,101.507,52847336.0
2006-04-26 02:47:00,101.51,101.51,101.495,101.51,41464298.0
2006-04-26 02:48:00,101.503,101.504,101.5,101.5,27430594.0
2006-04-26 02:49:00,101.49,101.515,101.49,101.495,38207371.0
2006-04-26 02:50:00,101.51,101.51,101.465,101.51,34733155.0
2006-04-26 02:51:00,101.51,101.515,101.5,101.505,48055876.0
2006-04-26 02:52:00,101.5,101.537,101.5,101.537,78038709.0
2006-04-26 02:53:00,101.53,101.537,101.53,101.53,55491875.0
2006-04-26 02:54:00,101.525,101.535,101.5,101.517,47332999.0
2006-04-26 02:55:00,101.53,101.535,101.485,101.522,82375980.0
2006-04-26 02:56:00,101.53,101.53,101.51,101.515,65058837.0
2006-04-26 02:57:00,101.518,101.518,101.507,101.51,35611570.0
2006-04-26 02:58:00,101.52,101.52,101.505,101.51,45913544.0
2006-04-26 02:59:00,101.505,101.505,101.492,101.495,20915039.0
2006-04-26 03:00:00,101.495,101.515,101.49,101.515,39974371.0
2006-04-26 03:01:00,101.51,101.51,101.493,101.495,34658722.0
2006-04-26 03:02:00,101.495,101.504,101.48,101.5,131520802.0
2006-04-26 03:03:00,101.505,101.512,101.485,101.485,38522566.0
2006-04-26 03:04:00,101.49,101.504,101.49,101.49,192075551.0
2006-04-26 03:05:00,101.5,101.5,101.482,101.495,47799308.0
2006-04-26 03:06:00,101.5,101.5,101.485,101.485,6452226.0
2006-04-26 03:07:00,101.49,101.5,101.49,101.495,55115798.0
2006-04-26 03:08:00,101.498,101.5,101.495,101.495,72125138.0
2006-04-26 03:09:00,101.495,101.51,101.495,101.51,60776395.0
2006-04-26 03:10:00,101.502,101.525,101.502,101.525,25781597.0
2006-04-26 03:11:00,101.527,101.527,101.511,101.515,120406884.0
2006-04-26 03:12:00,101.49,101.528,101.49,101.495,67410922.0
2006-04-26 03:13:00,101.505,101.515,101.498,101.505,56500702.0
2006-04-26 03:14:00,101.51,101.515,101.503,101.503,12270764.0
2006-04-26 03:15:00,101.51,101.535,101.51,101.53,41740049.0
2006-04-26 03:16:00,101.525,101.54,101.525,101.54,20519682.0
2006-04-26 03:17:00,101.535,101.555,101.5,101.555,122693865.0
2006-04-26 03:18:00,101.547,101.547,101.533,101.535,21630859.0
2006-04-26 03:19:00,101.54,101.545,101.533,101.533,26104230.0
2006-04-26 03:20:00,101.53,101.548,101.53,101.54,174341758.0
2006-04-26 03:21:00,101.533,101.545,101.527,101.53,75352323.0
2006-04-26 03:22:00,101.54,101.548,101.538,101.545,57042518.0
2006-04-26 03:23:00,101.545,101.575,101.545,101.56,14177381.0
2006-04-26 03:24:00,101.553,101.56,101.55,101.55,18339132.0
2006-04-26 03:25:00,101.555,101.57,101.55,101.552,85452490.0
2006-04-26 03:26:00,101.56,101.56,101.535,101.535,32010555.0
2006-04-26 03:27:00,101.54,101.54,101.53,101.535,69592075.0
2006-04-26 03:28:00,101.535,101.551,101.53,101.53,66318515.0
2006-04-26 03:29:00,101.532,101.57,101.532,101.57,205484281.0
2006-04-26 03:30:00,101.563,101.565,101.55,101.55,16341826.0
2006-04-26 03:31:00,101.55,101.565,101.527,101.565,36084064.0
2006-04-26 03:32:00,101.56,101.56,101.533,101.557,100638001.0
2006-04-26 03:33:00,101.53,101.583,101.53,101.547,45978600.0
2006-04-26 03:34:00,101.545,101.545,101.494,101.525,223267716.0
2006-04-26 03:35:00,101.525,101.535,101.525,101.535,25336329.0
2006-04-26 03:36:00,101.53,101.54,101.513,101.54,287177208.0
2006-04-26 03:37:00,101.533,101.538,101.51,101.53,90931667.0
2006-04-26 03:38:00,101.54,101.541,101.522,101.525,56076467.0
2006-04-26 03:39:00,101.525,101.534,101.525,101.528,47527359.0
2006-04-26 03:40:00,101.53,101.546,101.53,101.54,53331138.0
2006-04-26 03:41:00,101.543,101.548,101.528,101.528,403599701.0
2006-04-26 03:42:00,101.54,101.545,101.536,101.545,63629346.0
2006-04-26 03:43:00,101.535,101.56,101.535,101.56,34622830.0
2006-04-26 03:44:00,101.56,101.56,101.55,101.555,34380118.0
2006-04-26 03:45:00,101.553,101.555,101.55,101.55,77659733.0
2006-04-26 03:46:00,101.55,101.565,101.55,101.56,30847689.0
2006-04-26 03:47:00,101.55,101.557,101.54,101.54,156089338.0
2006-04-26 03:48:00,101.545,101.555,101.542,101.55,57790007.0
2006-04-26 03:49:00,101.55,101.569,101.55,101.555,29812255.0
2006-04-26 03:50:00,101.553,101.573,101.546,101.568,79176944.0
2006-04-26 03:51:00,101.568,101.582,101.557,101.557,42817443.0
2006-04-26 03:52:00,101.58,101.585,101.563,101.563,76166458.0
2006-04-26 03:53:00,101.563,101.57,101.555,101.563,32584460.0
2006-04-26 03:54:00,101.565,101.59,101.565,101.575,192123477.0
2006-04-26 03:55:00,101.58,101.58,101.565,101.575,47873639.0
2006-04-26 03:56:00,101.572,101.597,101.572,101.593,53223343.0
2006-04-26 03:57:00,101.598,101.602,101.575,101.575,157970238.0
2006-04-26 03:58:00,101.575,101.605,101.575,101.605,49373549.0
2006-04-26 03:59:00,101.6,101.6,101.582,101.585,124580986.0
2006-04-26 04:00:00,101.573,101.59,101.573,101.575,134848436.0
2006-04-26 04:01:00,101.565,101.595,101.565,101.595,51273848.0
2006-04-26 04:02:00,101.59,101.605,101.59,101.595,112645864.0
2006-04-26 04:03:00,101.605,101.605,101.59,101.595,62481768.0
2006-04-26 04:04:00,101.59,101.605,101.59,101.595,354091854.0
2006-04-26 04:05:00,101.59,101.605,101.55,101.59,84602945.0
2006-04-26 04:06:00,101.59,101.61,101.585,101.59,52281351.0
2006-04-26 04:07:00,101.6,101.616,101.59,101.61,180471543.0
2006-04-26 04:08:00,101.602,101.602,101.575,101.585,343417119.0
2006-04-26 04:09:00,101.59,101.59,101.569,101.573,57136978.0
2006-04-26 04:10:00,101.577,101.577,101.543,101.543,19128177.0
2006-04-26 04:11:00,101.538,101.551,101.535,101.535,80486312.0
2006-04-26 04:12:00,101.535,101.545,101.525,101.54,43937415.0
2006-04-26 04:13:00,101.537,101.54,101.525,101.533,32066013.0
2006-04-26 04:14:00,101.54,101.545,101.495,101.535,518116020.0
2006-04-26 04:15:00,101.54,101.55,101.535,101.55,148302948.0
2006-04-26 04:16:00,101.545,101.565,101.545,101.56,155679088.0
2006-04-26 04:17:00,101.555,101.578,101.52,101.565,71886654.0
2006-04-26 04:18:00,101.565,101.594,101.535,101.535,56409161.0
2006-04-26 04:19:00,101.575,101.593,101.571,101.59,188409332.0
2006-04-26 04:20:00,101.59,101.595,101.575,101.59,155610973.0
2006-04-26 04:21:00,101.58,101.59,101.577,101.585,179122502.0
2006-04-26 04:22:00,101.59,101.595,101.577,101.585,17723777.0
2006-04-26 04:23:00,101.585,101.59,101.577,101.588,191283311.0
2006-04-26 04:24:00,101.59,101.595,101.577,101.585,136608209.0
2006-04-26 04:25:00,101.585,101.602,101.582,101.6,86638602.0
2006-04-26 04:26:00,101.595,101.607,101.595,101.6,78695036.0
2006-04-26 04:27:00,101.595,101.617,101.594,101.6,69011234.0
2006-04-26 04:28:00,101.6,101.605,101.58,101.58,77827686.0
2006-04-26 04:29:00,101.575,101.582,101.529,101.562,123861847.0
2006-04-26 04:30:00,101.563,101.59,101.535,101.535,19964910.0
2006-04-26 04:31:00,101.575,101.575,101.575,101.575,16574709.0
2006-04-26 04:32:00,101.58,101.58,101.555,101.56,38418908.0
2006-04-26 04:33:00,101.565,101.565,101.565,101.565,9557227.0
2006-04-26 04:34:00,101.57,101.575,101.566,101.575,67442814.0
2006-04-26 04:35:00,101.58,101.58,101.562,101.567,5866240.0
2006-04-26 04:36:00,101.575,101.575,101.56,101.56,23236825.0
2006-04-26 04:37:00,101.555,101.57,101.55,101.55,17166488.0
2006-04-26 04:38:00,101.545,101.545,101.517,101.54,31856615.0
2006-04-26 04:39:00,101.535,101.535,101.5,101.505,25040936.0
2006-04-26 04:40:00,101.5,101.515,101.5,101.515,100959386.0
2006-04-26 04:41:00,101.51,101.51,101.465,101.475,32477311.0
2006-04-26 04:42:00,101.475,101.491,101.46,101.49,79001199.0
2006-04-26 04:43:00,101.48,101.489,101.455,101.472,53864158.0
2006-04-26 04:44:00,101.473,101.483,101.47,101.483,67371104.0
2006-04-26 04:45:00,101.495,101.495,101.495,101.495,1049255.0
2006-04-26 04:46:00,101.49,101.49,101.49,101.49,1395174.0
2006-04-26 04:47:00,101.495,101.495,101.495,101.495,202907.0
2006-04-26 04:48:00,101.49,101.49,101.49,101.49,1096874.0
2006-04-26 04:49:00,101.49,101.49,101.49,101.49,1307750.0
2006-04-26 04:50:00,101.49,101.505,101.48,101.505,19506884.0
2006-04-26 04:51:00,101.495,101.537,101.495,101.537,9841506.0
2006-04-26 04:52:00,101.55,101.55,101.55,101.55,3618521.0
2006-04-26 04:53:00,101.547,101.547,101.547,101.547,2908392.0
2006-04-26 04:54:00,101.543,101.543,101.543,101.543,2491610.0
2006-04-26 04:55:00,101.55,101.55,101.55,101.55,326323.0
2006-04-26 04:56:00,101.545,101.545,101.52,101.52,11904206.0
2006-04-26 04:57:00,101.525,101.53,101.525,101.53,2230852.0
2006-04-26 04:58:00,101.52,101.527,101.5,101.5,375391224.0
2006-04-26 04:59:00,101.51,101.51,101.455,101.503,230924346.0
2006-04-26 05:00:00,101.503,101.53,101.503,101.515,18090948.0
2006-04-26 05:01:00,101.52,101.52,101.508,101.508,55556127.0
2006-04-26 05:02:00,101.52,101.525,101.51,101.515,179746564.0
2006-04-26 05:03:00,101.515,101.52,101.51,101.52,118221394.0
2006-04-26 05:04:00,101.51,101.52,101.5,101.52,174630342.0
2006-04-26 05:05:00,101.51,101.525,101.51,101.515,13444869.0
2006-04-26 05:06:00,101.505,101.529,101.505,101.52,110376607.0
2006-04-26 05:07:00,101.525,101.545,101.497,101.53,47992150.0
2006-04-26 05:08:00,101.525,101.525,101.475,101.49,46304037.0
2006-04-26 05:09:00,101.48,101.495,101.468,101.47,84450932.0
2006-04-26 05:10:00,101.43,101.5,101.43,101.5,60470296.0
2006-04-26 05:11:00,101.495,101.515,101.472,101.505,42809187.0
2006-04-26 05:12:00,101.505,101.524,101.5,101.5,62383519.0
2006-04-26 05:13:00,101.51,101.515,101.5,101.5,46990087.0
2006-04-26 05:14:00,101.51,101.513,101.507,101.51,50945507.0
2006-04-26 05:15:00,101.51,101.526,101.51,101.525,42628968.0
2006-04-26 05:16:00,101.518,101.535,101.518,101.525,42204621.0
2006-04-26 05:17:00,101.53,101.54,101.525,101.54,37656734.0
2006-04-26 05:18:00,101.535,101.545,101.533,101.533,146181777.0
2006-04-26 05:19:00,101.54,101.54,101.525,101.535,112171597.0
2006-04-26 05:20:00,101.54,101.552,101.538,101.545,70520389.0
2006-04-26 05:21:00,101.547,101.56,101.505,101.505,56504700.0
2006-04-26 05:22:00,101.515,101.54,101.515,101.53,156796248.0
2006-04-26 05:23:00,101.515,101.543,101.515,101.53,51074136.0
2006-04-26 05:24:00,101.533,101.533,101.517,101.517,131591295.0
2006-04-26 05:25:00,101.52,101.53,101.517,101.523,158245195.0
2006-04-26 05:26:00,101.535,101.545,101.522,101.545,22147201.0
2006-04-26 05:27:00,101.535,101.543,101.535,101.543,16857818.0
2006-04-26 05:28:00,101.543,101.583,101.543,101.57,81526959.0
2006-04-26 05:29:00,101.56,101.56,101.54,101.552,127100931.0
2006-04-26 05:30:00,101.56,101.57,101.542,101.56,43886628.0
2006-04-26 05:31:00,101.555,101.558,101.545,101.555,164168282.0
2006-04-26 05:32:00,101.55,101.57,101.55,101.57,57731131.0
2006-04-26 05:33:00,101.57,101.575,101.555,101.575,26469349.0
2006-04-26 05:34:00,101.555,101.57,101.555,101.57,40303423.0
2006-04-26 05:35:00,101.575,101.575,101.565,101.567,16708784.0
2006-04-26 05:36:00,101.57,101.57,101.515,101.563,39453690.0
2006-04-26 05:37:00,101.565,101.585,101.565,101.565,186188417.0
2006-04-26 05:38:00,101.565,101.57,101.54,101.57,60737728.0
2006-04-26 05:39:00,101.57,101.57,101.55,101.55,113151075.0
2006-04-26 05:40:00,101.545,101.55,101.545,101.545,183229560.0
2006-04-26 05:41:00,101.55,101.55,101.527,101.53,35761997.0
2006-04-26 05:42:00,101.533,101.537,101.533,101.535,133762022.0
2006-04-26 05:43:00,101.54,101.558,101.493,101.545,70839936.0
2006-04-26 05:44:00,101.545,101.578,101.545,101.572,49240653.0
2006-04-26 05:45:00,101.575,101.595,101.555,101.57,61925428.0
2006-04-26 05:46:00,101.58,101.581,101.565,101.565,48811585.0
2006-04-26 05:47:00,101.575,101.585,101.57,101.572,59031246.0
2006-04-26 05:48:00,101.58,101.585,101.555,101.585,61237931.0
2006-04-26 05:49:00,101.58,101.585,101.56,101.585,62454196.0
2006-04-26 05:50:00,101.58,101.607,101.58,101.595,104196549.0
2006-04-26 05:51:00,101.59,101.735,101.59,101.73,80440951.0
2006-04-26 05:52:00,101.713,101.713,101.68,101.685,27983363.0
2006-04-26 05:53:00,101.69,101.72,101.69,101.69,175505624.0
2006-04-26 05:54:00,101.705,101.755,101.687,101.687,70696591.0
2006-04-26 05:55:00,101.695,101.73,101.685,101.707,21377462.0
2006-04-26 05:56:00,101.71,101.725,101.71,101.725,46284652.0
2006-04-26 05:57:00,101.72,101.73,101.72,101.725,120374600.0
2006-04-26 05:58:00,101.72,101.72,101.703,101.703,28375885.0
2006-04-26 05:59:00,101.692,101.705,101.65,101.67,99493997.0
2006-04-26 06:00:00,101.67,101.695,101.647,101.675,115519082.0
2006-04-26 06:01:00,101.673,101.673,101.65,101.65,42052856.0
2006-04-26 06:02:00,101.658,101.664,101.642,101.66,80024177.0
2006-04-26 06:03:00,101.66,101.67,101.66,101.67,9462850.0
2006-04-26 06:04:00,101.68,101.692,101.675,101.675,52086860.0
2006-04-26 06:05:00,101.673,101.675,101.673,101.673,36182491.0
2006-04-26 06:06:00,101.68,101.728,101.68,101.715,56720141.0
2006-04-26 06:07:00,101.72,101.72,101.695,101.695,64065094.0
2006-04-26 06:08:00,101.7,101.7,101.684,101.685,13624041.0
2006-04-26 06:09:00,101.64,101.69,101.64,101.69,8336669.0
2006-04-26 06:10:00,101.69,101.705,101.677,101.677,64042479.0
2006-04-26 06:11:00,101.675,101.691,101.675,101.68,22585257.0
2006-04-26 06:12:00,101.68,101.69,101.673,101.69,68570731.0
2006-04-26 06:13:00,101.68,101.698,101.68,101.685,72203033.0
2006-04-26 06:14:00,101.685,101.705,101.685,101.705,53043738.0
2006-04-26 06:15:00,101.702,101.71,101.702,101.705,41353044.0
2006-04-26 06:16:00,101.71,101.71,101.695,101.71,94203067.0
2006-04-26 06:17:00,101.7,101.7,101.645,101.645,15658485.0
2006-04-26 06:18:00,101.65,101.65,101.632,101.64,86742139.0
2006-04-26 06:19:00,101.645,101.665,101.645,101.66,28500995.0
2006-04-26 06:20:00,101.665,101.675,101.665,101.675,99293549.0
2006-04-26 06:21:00,101.67,101.685,101.665,101.68,147224375.0
2006-04-26 06:22:00,101.675,101.685,101.67,101.675,50878984.0
2006-04-26 06:23:00,101.67,101.67,101.655,101.655,24245055.0
2006-04-26 06:24:00,101.605,101.661,101.605,101.645,70991202.0
2006-04-26 06:25:00,101.637,101.657,101.637,101.657,73427031.0
2006-04-26 06:26:00,101.655,101.66,101.65,101.66,44741125.0
2006-04-26 06:27:00,101.66,101.66,101.647,101.648,51006029.0
2006-04-26 06:28:00,101.645,101.645,101.63,101.63,6847659.0
2006-04-26 06:29:00,101.62,101.628,101.58,101.592,89496889.0
2006-04-26 06:30:00,101.587,101.602,101.585,101.585,87434256.0
2006-04-26 06:31:00,101.59,101.6,101.58,101.58,176592151.0
2006-04-26 06:32:00,101.588,101.6,101.584,101.6,70815010.0
2006-04-26 06:33:00,101.577,101.598,101.577,101.598,72896120.0
2006-04-26 06:34:00,101.605,101.605,101.605,101.605,48295195.0
2006-04-26 06:35:00,101.6,101.61,101.597,101.61,67409411.0
2006-04-26 06:36:00,101.6,101.61,101.597,101.605,108004943.0
2006-04-26 06:37:00,101.605,101.605,101.603,101.603,24889409.0
2006-04-26 06:38:00,101.6,101.63,101.6,101.63,16680711.0
2006-04-26 06:39:00,101.625,101.64,101.622,101.64,18964165.0
2006-04-26 06:40:00,101.635,101.652,101.635,101.635,76851995.0
2006-04-26 06:41:00,101.65,101.65,101.645,101.645,74306923.0
2006-04-26 06:42:00,101.645,101.646,101.63,101.63,26028882.0
2006-04-26 06:43:00,101.632,101.632,101.625,101.625,18228967.0
2006-04-26 06:44:00,101.64,101.64,101.627,101.627,68623878.0
2006-04-26 06:45:00,101.635,101.637,101.635,101.637,3297221.0
2006-04-26 06:46:00,101.63,101.645,101.63,101.632,25423040.0
2006-04-26 06:47:00,101.635,101.635,101.625,101.63,78832222.0
2006-04-26 06:48:00,101.64,101.64,101.63,101.63,51333860.0
2006-04-26 06:49:00,101.64,101.64,101.628,101.64,7088311.0
2006-04-26 06:50:00,101.635,101.635,101.6,101.6,24354531.0
2006-04-26 06:51:00,101.61,101.615,101.605,101.615,17859421.0
2006-04-26 06:52:00,101.607,101.63,101.607,101.63,86048101.0
2006-04-26 06:53:00,101.63,101.635,101.615,101.623,65833687.0
2006-04-26 06:54:00,101.63,101.63,101.63,101.63,5866686.0
2006-04-26 06:55:00,101.63,101.63,101.6,101.615,26588849.0
2006-04-26 06:56:00,101.615,101.645,101.61,101.635,130992497.0
2006-04-26 06:57:00,101.633,101.648,101.609,101.648,154414257.0
2006-04-26 06:58:00,101.65,101.66,101.625,101.64,120857316.0
2006-04-26 06:59:00,101.64,101.647,101.625,101.647,25024716.0
2006-04-26 07:00:00,101.65,101.65,101.64,101.642,29482422.0
2006-04-26 07:01:00,101.605,101.645,101.605,101.643,23422920.0
2006-04-26 07:02:00,101.642,101.642,101.637,101.637,13552381.0
2006-04-26 07:03:00,101.645,101.65,101.645,101.648,14885026.0
2006-04-26 07:04:00,101.645,101.647,101.615,101.615,69716665.0
2006-04-26 07:05:00,101.612,101.635,101.612,101.635,94128217.0
2006-04-26 07:06:00,101.63,101.64,101.63,101.635,36138768.0
2006-04-26 07:07:00,101.635,101.643,101.625,101.642,5025739.0
2006-04-26 07:08:00,101.645,101.66,101.643,101.66,36059413.0
2006-04-26 07:09:00,101.655,101.655,101.653,101.653,21920723.0
2006-04-26 07:10:00,101.658,101.695,101.658,101.67,104704372.0
2006-04-26 07:11:00,101.668,101.671,101.65,101.65,58129799.0
2006-04-26 07:12:00,101.64,101.643,101.64,101.64,25158788.0
2006-04-26 07:13:00,101.64,101.648,101.63,101.63,7785844.0
2006-04-26 07:14:00,101.655,101.655,101.64,101.655,95170369.0
2006-04-26 07:15:00,101.65,101.665,101.643,101.655,54693473.0
2006-04-26 07:16:00,101.66,101.667,101.616,101.66,27181806.0
2006-04-26 07:17:00,101.655,101.68,101.655,101.68,22103490.0
2006-04-26 07:18:00,101.685,101.695,101.683,101.685,51433804.0
2006-04-26 07:19:00,101.675,101.68,101.67,101.67,81680901.0
2006-04-26 07:20:00,101.68,101.68,101.67,101.68,27828982.0
2006-04-26 07:21:00,101.68,101.685,101.67,101.675,126722888.0
2006-04-26 07:22:00,101.67,101.67,101.667,101.667,4617409.0
2006-04-26 07:23:00,101.668,101.68,101.668,101.68,44608988.0
2006-04-26 07:24:00,101.68,101.68,101.665,101.67,25688672.0
2006-04-26 07:25:00,101.67,101.67,101.67,101.67,5504551.0
2006-04-26 07:26:00,101.67,101.67,101.62,101.67,4246752.0
2006-04-26 07:27:00,101.67,101.715,101.67,101.69,51678110.0
2006-04-26 07:28:00,101.687,101.7,101.68,101.68,49857327.0
2006-04-26 07:29:00,101.685,101.705,101.685,101.705,59276079.0
2006-04-26 07:30:00,101.71,101.714,101.69,101.7,70000310.0
2006-04-26 07:31:00,101.695,101.72,101.695,101.7,51091561.0
2006-04-26 07:32:00,101.71,101.723,101.71,101.71,37588761.0
2006-04-26 07:33:00,101.695,101.702,101.69,101.695,57384288.0
2006-04-26 07:34:00,101.685,101.725,101.67,101.725,41834985.0
2006-04-26 07:35:00,101.73,101.73,101.62,101.62,69303460.0
2006-04-26 07:36:00,101.615,101.667,101.615,101.655,64323626.0
2006-04-26 07:37:00,101.655,101.67,101.635,101.67,27200941.0
2006-04-26 07:38:00,101.68,101.68,101.663,101.663,18335613.0
2006-04-26 07:39:00,101.675,101.675,101.62,101.62,1485168.0
2006-04-26 07:40:00,101.622,101.65,101.612,101.612,118240332.0
2006-04-26 07:41:00,101.615,101.615,101.58,101.585,41172801.0
2006-04-26 07:42:00,101.59,101.605,101.581,101.585,31600071.0
2006-04-26 07:43:00,101.585,101.61,101.585,101.61,6070205.0
2006-04-26 07:44:00,101.602,101.605,101.602,101.605,1603921.0
2006-04-26 07:45:00,101.6,101.62,101.6,101.62,21122178.0
2006-04-26 07:46:00,101.615,101.637,101.614,101.62,89133795.0
2006-04-26 07:47:00,101.62,101.62,101.551,101.6,48092552.0
2006-04-26 07:48:00,101.59,101.59,101.54,101.54,26703848.0
2006-04-26 07:49:00,101.585,101.59,101.58,101.585,132842205.0
2006-04-26 07:50:00,101.585,101.585,101.58,101.58,10969173.0
2006-04-26 07:51:00,101.575,101.585,101.572,101.575,22067013.0
2006-04-26 07:52:00,101.573,101.58,101.573,101.58,24746696.0
2006-04-26 07:53:00,101.58,101.58,101.57,101.572,74761712.0
2006-04-26 07:54:00,101.577,101.585,101.573,101.58,25030689.0
2006-04-26 07:55:00,101.585,101.585,101.543,101.543,8826141.0
2006-04-26 07:56:00,101.55,101.555,101.54,101.54,26936516.0
2006-04-26 07:57:00,101.535,101.54,101.528,101.53,40711168.0
2006-04-26 07:58:00,101.54,101.558,101.54,101.553,57015765.0
2006-04-26 07:59:00,101.552,101.56,101.55,101.55,158087760.0
2006-04-26 08:00:00,101.56,101.585,101.56,101.575,93337208.0
2006-04-26 08:01:00,101.58,101.61,101.58,101.6,70329825.0
2006-04-26 08:02:00,101.6,101.609,101.6,101.605,64161225.0
2006-04-26 08:03:00,101.61,101.61,101.594,101.61,22171223.0
2006-04-26 08:04:00,101.605,101.609,101.597,101.6,42476329.0
2006-04-26 08:05:00,101.6,101.605,101.582,101.59,201360834.0
2006-04-26 08:06:00,101.583,101.59,101.58,101.58,108147540.0
2006-04-26 08:07:00,101.585,101.585,101.564,101.565,88979927.0
2006-04-26 08:08:00,101.56,101.58,101.558,101.565,20658883.0
2006-04-26 08:09:00,101.565,101.58,101.565,101.57,149292033.0
2006-04-26 08:10:00,101.56,101.573,101.56,101.573,112884139.0
2006-04-26 08:11:00,101.58,101.58,101.56,101.56,48193829.0
2006-04-26 08:12:00,101.553,101.56,101.505,101.555,23956026.0
2006-04-26 08:13:00,101.55,101.565,101.548,101.548,39600950.0
2006-04-26 08:14:00,101.55,101.55,101.421,101.46,31316655.0
2006-04-26 08:15:00,101.47,101.487,101.47,101.487,161308549.0
2006-04-26 08:16:00,101.485,101.53,101.485,101.517,43594417.0
2006-04-26 08:17:00,101.515,101.54,101.515,101.54,52862876.0
2006-04-26 08:18:00,101.545,101.555,101.53,101.53,132063205.0
2006-04-26 08:19:00,101.535,101.56,101.525,101.53,114099450.0
2006-04-26 08:20:00,101.53,101.538,101.507,101.53,10835631.0
2006-04-26 08:21:00,101.53,101.533,101.522,101.522,30030688.0
2006-04-26 08:22:00,101.527,101.54,101.505,101.54,98458421.0
2006-04-26 08:23:00,101.54,101.54,101.521,101.523,117781793.0
2006-04-26 08:24:00,101.523,101.523,101.495,101.5,98940079.0
2006-04-26 08:25:00,101.48,101.523,101.48,101.52,111652911.0
2006-04-26 08:26:00,101.51,101.522,101.51,101.522,51825144.0
2006-04-26 08:27:00,101.53,101.545,101.53,101.535,144219042.0
2006-04-26 08:28:00,101.535,101.554,101.533,101.54,127962280.0
2006-04-26 08:29:00,101.543,101.546,101.529,101.53,148581048.0
2006-04-26 08:30:00,101.525,101.525,101.465,101.49,104808556.0
2006-04-26 08:31:00,101.48,101.523,101.48,101.523,215159075.0
2006-04-26 08:32:00,101.53,101.56,101.515,101.533,63460892.0
2006-04-26 08:33:00,101.535,101.56,101.52,101.555,289376514.0
2006-04-26 08:34:00,101.555,101.59,101.555,101.59,19442019.0
2006-04-26 08:35:00,101.59,101.59,101.567,101.567,117286513.0
2006-04-26 08:36:00,101.575,101.598,101.575,101.58,69599758.0
2006-04-26 08:37:00,101.585,101.595,101.58,101.595,65840452.0
2006-04-26 08:38:00,101.585,101.594,101.58,101.58,30710970.0
2006-04-26 08:39:00,101.575,101.609,101.575,101.592,93610405.0
2006-04-26 08:40:00,101.6,101.6,101.57,101.57,224426205.0
2006-04-26 08:41:00,101.57,101.588,101.565,101.565,74726852.0
2006-04-26 08:42:00,101.565,101.584,101.565,101.57,96081176.0
2006-04-26 08:43:00,101.575,101.59,101.553,101.575,97115799.0
2006-04-26 08:44:00,101.575,101.605,101.575,101.605,54996514.0
2006-04-26 08:45:00,101.605,101.615,101.605,101.615,44579829.0
2006-04-26 08:46:00,101.62,101.655,101.62,101.635,201604193.0
2006-04-26 08:47:00,101.645,101.66,101.645,101.65,45664194.0
2006-04-26 08:48:00,101.62,101.68,101.62,101.675,45255088.0
2006-04-26 08:49:00,101.665,101.689,101.65,101.65,58967341.0
2006-04-26 08:50:00,101.645,101.66,101.643,101.66,38754401.0
2006-04-26 08:51:00,101.655,101.669,101.647,101.647,87561525.0
2006-04-26 08:52:00,101.66,101.66,101.605,101.605,61026178.0
2006-04-26 08:53:00,101.605,101.625,101.587,101.613,58882340.0
2006-04-26 08:54:00,101.61,101.635,101.608,101.635,149229636.0
2006-04-26 08:55:00,101.623,101.631,101.605,101.605,48876392.0
2006-04-26 08:56:00,101.615,101.616,101.602,101.61,79813167.0
2006-04-26 08:57:00,101.61,101.624,101.61,101.62,52530486.0
2006-04-26 08:58:00,101.623,101.631,101.623,101.625,32552776.0
2006-04-26 08:59:00,101.623,101.623,101.6,101.623,296827784.0
2006-04-26 09:00:00,101.627,101.64,101.623,101.63,9907171.0
2006-04-26 09:01:00,101.635,101.635,101.605,101.63,84824144.0
2006-04-26 09:02:00,101.625,101.636,101.615,101.63,34724738.0
2006-04-26 09:03:00,101.63,101.63,101.615,101.62,88288137.0
2006-04-26 09:04:00,101.61,101.62,101.59,101.61,40107620.0
2006-04-26 09:05:00,101.607,101.625,101.588,101.603,58930366.0
2006-04-26 09:06:00,101.615,101.618,101.605,101.618,61473147.0
2006-04-26 09:07:00,101.62,101.635,101.62,101.625,119394218.0
2006-04-26 09:08:00,101.625,101.651,101.59,101.605,73581057.0
2006-04-26 09:09:00,101.605,101.618,101.605,101.61,27124499.0
2006-04-26 09:10:00,101.61,101.635,101.605,101.635,39988763.0
2006-04-26 09:11:00,101.618,101.648,101.618,101.633,126164553.0
2006-04-26 09:12:00,101.64,101.645,101.627,101.627,70461852.0
2006-04-26 09:13:00,101.585,101.64,101.585,101.63,107157096.0
2006-04-26 09:14:00,101.633,101.65,101.631,101.65,58700334.0
2006-04-26 09:15:00,101.65,101.65,101.64,101.645,82979445.0
2006-04-26 09:16:00,101.65,101.655,101.633,101.633,52048154.0
2006-04-26 09:17:00,101.64,101.655,101.633,101.655,40825743.0
2006-04-26 09:18:00,101.647,101.68,101.647,101.68,76075681.0
2006-04-26 09:19:00,101.68,101.68,101.66,101.66,41794233.0
2006-04-26 09:20:00,101.655,101.662,101.636,101.637,135795162.0
2006-04-26 09:21:00,101.645,101.656,101.635,101.635,69597089.0
2006-04-26 09:22:00,101.63,101.653,101.63,101.638,40279830.0
2006-04-26 09:23:00,101.65,101.65,101.629,101.63,48071107.0
2006-04-26 09:24:00,101.635,101.636,101.615,101.615,30502992.0
2006-04-26 09:25:00,101.625,101.625,101.595,101.61,60628213.0
2006-04-26 09:26:00,101.6,101.62,101.6,101.62,804924612.0
2006-04-26 09:27:00,101.625,101.665,101.625,101.665,88175261.0
2006-04-26 09:28:00,101.67,101.692,101.667,101.667,114570890.0
2006-04-26 09:29:00,101.672,101.685,101.655,101.66,61163592.0
2006-04-26 09:30:00,101.663,101.69,101.643,101.643,128255985.0
2006-04-26 09:31:00,101.647,101.647,101.62,101.625,172203260.0
2006-04-26 09:32:00,101.623,101.65,101.62,101.65,23174644.0
2006-04-26 09:33:00,101.64,101.685,101.64,101.67,15275893.0
2006-04-26 09:34:00,101.68,101.689,101.67,101.67,67556975.0
2006-04-26 09:35:00,101.67,101.68,101.662,101.68,327996908.0
2006-04-26 09:36:00,101.68,101.685,101.66,101.685,26235569.0
2006-04-26 09:37:00,101.685,101.695,101.685,101.695,98941333.0
2006-04-26 09:38:00,101.69,101.717,101.69,101.715,73750951.0
2006-04-26 09:39:00,101.71,101.725,101.705,101.725,96583025.0
2006-04-26 09:40:00,101.71,101.71,101.68,101.68,34126401.0
2006-04-26 09:41:00,101.675,101.676,101.635,101.64,74027574.0
2006-04-26 09:42:00,101.638,101.657,101.615,101.615,87439622.0
2006-04-26 09:43:00,101.607,101.636,101.607,101.627,142227389.0
2006-04-26 09:44:00,101.63,101.68,101.601,101.67,101619061.0
2006-04-26 09:45:00,101.667,101.667,101.642,101.653,54233991.0
2006-04-26 09:46:00,101.665,101.68,101.665,101.67,33352529.0
2006-04-26 09:47:00,101.67,101.69,101.666,101.667,135841119.0
2006-04-26 09:48:00,101.665,101.685,101.665,101.673,31293178.0
2006-04-26 09:49:00,101.67,101.675,101.66,101.675,40627219.0
2006-04-26 09:50:00,101.68,101.68,101.659,101.66,92500800.0
2006-04-26 09:51:00,101.655,101.665,101.647,101.665,37993276.0
2006-04-26 09:52:00,101.652,101.655,101.635,101.655,76909225.0
2006-04-26 09:53:00,101.652,101.685,101.635,101.655,107253274.0
2006-04-26 09:54:00,101.647,101.647,101.575,101.643,76559007.0
2006-04-26 09:55:00,101.65,101.65,101.625,101.635,62753128.0
2006-04-26 09:56:00,101.635,101.658,101.635,101.655,4804818.0
2006-04-26 09:57:00,101.64,101.64,101.627,101.635,70012394.0
2006-04-26 09:58:00,101.632,101.647,101.588,101.63,14046353.0
2006-04-26 09:59:00,101.64,101.668,101.64,101.668,79380805.0
2006-04-26 10:00:00,101.667,101.682,101.662,101.675,23420935.0
2006-04-26 10:01:00,101.67,101.683,101.66,101.66,220703793.0
2006-04-26 10:02:00,101.66,101.682,101.655,101.655,24852854.0
2006-04-26 10:03:00,101.65,101.675,101.63,101.64,107950499.0
2006-04-26 10:04:00,101.65,101.653,101.625,101.65,51096175.0
2006-04-26 10:05:00,101.647,101.66,101.64,101.66,113317112.0
2006-04-26 10:06:00,101.66,101.66,101.638,101.64,26488684.0
2006-04-26 10:07:00,101.64,101.658,101.64,101.653,115604815.0
2006-04-26 10:08:00,101.655,101.655,101.64,101.64,78334923.0
2006-04-26 10:09:00,101.64,101.64,101.605,101.635,70987915.0
2006-04-26 10:10:00,101.625,101.665,101.625,101.665,71601804.0
2006-04-26 10:11:00,101.66,101.677,101.65,101.677,96296616.0
2006-04-26 10:12:00,101.675,101.68,101.67,101.673,107211733.0
2006-04-26 10:13:00,101.672,101.695,101.672,101.695,37188641.0
2006-04-26 10:14:00,101.69,101.7,101.673,101.673,88948579.0
2006-04-26 10:15:00,101.685,101.685,101.63,101.63,82655210.0
2006-04-26 10:16:00,101.63,101.64,101.625,101.63,32590529.0
2006-04-26 10:17:00,101.62,101.64,101.62,101.635,120273851.0
2006-04-26 10:18:00,101.633,101.66,101.633,101.655,24059769.0
2006-04-26 10:19:00,101.65,101.655,101.637,101.65,20920213.0
2006-04-26 10:20:00,101.65,101.65,101.615,101.615,63594002.0
2006-04-26 10:21:00,101.615,101.63,101.578,101.625,11066197.0
2006-04-26 10:22:00,101.62,101.62,101.615,101.62,78509203.0
2006-04-26 10:23:00,101.61,101.621,101.608,101.61,89599316.0
2006-04-26 10:24:00,101.605,101.608,101.597,101.6,81689971.0
2006-04-26 10:25:00,101.595,101.616,101.592,101.6,66773472.0
2006-04-26 10:26:00,101.59,101.61,101.59,101.595,44616507.0
2006-04-26 10:27:00,101.59,101.6,101.588,101.6,157416527.0
2006-04-26 10:28:00,101.605,101.615,101.605,101.615,124899903.0
2006-04-26 10:29:00,101.615,101.62,101.613,101.62,19951253.0
2006-04-26 10:30:00,101.612,101.63,101.606,101.62,32548483.0
2006-04-26 10:31:00,101.62,101.636,101.619,101.625,57236044.0
2006-04-26 10:32:00,101.585,101.66,101.585,101.633,62577750.0
2006-04-26 10:33:00,101.627,101.66,101.627,101.648,112099247.0
2006-04-26 10:34:00,101.66,101.673,101.66,101.663,33542917.0
2006-04-26 10:35:00,101.655,101.675,101.655,101.675,49980753.0
2006-04-26 10:36:00,101.68,101.69,101.623,101.65,17524040.0
2006-04-26 10:37:00,101.645,101.645,101.62,101.62,52370862.0
2006-04-26 10:38:00,101.63,101.64,101.623,101.64,46520764.0
2006-04-26 10:39:00,101.64,101.64,101.623,101.633,126649080.0
2006-04-26 10:40:00,101.633,101.665,101.632,101.632,106020149.0
2006-04-26 10:41:00,101.632,101.653,101.63,101.633,129059541.0
2006-04-26 10:42:00,101.632,101.632,101.62,101.623,159651910.0
2006-04-26 10:43:00,101.625,101.635,101.618,101.635,56000435.0
2006-04-26 10:44:00,101.625,101.64,101.62,101.62,95145017.0
2006-04-26 10:45:00,101.613,101.635,101.613,101.635,37228958.0
2006-04-26 10:46:00,101.628,101.642,101.622,101.622,113851997.0
2006-04-26 10:47:00,101.63,101.641,101.629,101.63,8590627.0
2006-04-26 10:48:00,101.62,101.639,101.62,101.635,47267952.0
2006-04-26 10:49:00,101.635,101.64,101.63,101.63,65365252.0
2006-04-26 10:50:00,101.617,101.64,101.617,101.64,157620883.0
2006-04-26 10:51:00,101.635,101.664,101.635,101.645,45832762.0
2006-04-26 10:52:00,101.645,101.703,101.645,101.703,86210543.0
2006-04-26 10:53:00,101.705,101.715,101.667,101.667,45633257.0
2006-04-26 10:54:00,101.678,101.679,101.631,101.67,110713638.0
2006-04-26 10:55:00,101.67,101.672,101.641,101.67,81686639.0
2006-04-26 10:56:00,101.665,101.669,101.615,101.655,118768715.0
2006-04-26 10:57:00,101.66,101.665,101.66,101.665,109033554.0
2006-04-26 10:58:00,101.658,101.67,101.658,101.67,87566976.0
2006-04-26 10:59:00,101.67,101.67,101.623,101.623,17657123.0
2006-04-26 11:00:00,101.625,101.639,101.625,101.635,97484026.0
2006-04-26 11:01:00,101.63,101.65,101.628,101.645,72494132.0
2006-04-26 11:02:00,101.63,101.634,101.61,101.63,30050526.0
2006-04-26 11:03:00,101.633,101.639,101.608,101.628,23537733.0
2006-04-26 11:04:00,101.63,101.63,101.605,101.623,77785262.0
2006-04-26 11:05:00,101.62,101.633,101.62,101.62,29845728.0
2006-04-26 11:06:00,101.623,101.623,101.609,101.61,90372589.0
2006-04-26 11:07:00,101.6,101.624,101.597,101.597,190154067.0
2006-04-26 11:08:00,101.597,101.618,101.597,101.61,98495068.0
2006-04-26 11:09:00,101.602,101.64,101.602,101.64,305694445.0
2006-04-26 11:10:00,101.638,101.64,101.629,101.635,22636450.0
2006-04-26 11:11:00,101.62,101.642,101.591,101.63,108419364.0
2006-04-26 11:12:00,101.64,101.645,101.63,101.635,79657842.0
2006-04-26 11:13:00,101.645,101.65,101.625,101.625,146021877.0
2006-04-26 11:14:00,101.622,101.635,101.62,101.625,13488034.0
2006-04-26 11:15:00,101.623,101.637,101.623,101.627,56954469.0
2006-04-26 11:16:00,101.635,101.64,101.588,101.633,148324276.0
2006-04-26 11:17:00,101.632,101.637,101.587,101.615,122637859.0
2006-04-26 11:18:00,101.63,101.64,101.625,101.625,71025902.0
2006-04-26 11:19:00,101.625,101.64,101.622,101.64,137391314.0
2006-04-26 11:20:00,101.637,101.655,101.628,101.655,18730731.0
2006-04-26 11:21:00,101.642,101.655,101.637,101.64,264127100.0
2006-04-26 11:22:00,101.65,101.659,101.645,101.655,44308110.0
2006-04-26 11:23:00,101.653,101.657,101.631,101.635,256193743.0
2006-04-26 11:24:00,101.633,101.671,101.633,101.643,31391053.0
2006-04-26 11:25:00,101.65,101.65,101.62,101.645,102722783.0
2006-04-26 11:26:00,101.645,101.665,101.645,101.655,64165254.0
2006-04-26 11:27:00,101.64,101.662,101.64,101.66,172442740.0
2006-04-26 11:28:00,101.667,101.674,101.667,101.67,69626060.0
2006-04-26 11:29:00,101.67,101.69,101.67,101.675,71333131.0
2006-04-26 11:30:00,101.68,101.694,101.675,101.675,81286837.0
2006-04-26 11:31:00,101.67,101.68,101.667,101.678,471274726.0
2006-04-26 11:32:00,101.68,101.685,101.672,101.68,61731636.0
2006-04-26 11:33:00,101.68,101.68,101.657,101.66,88704879.0
2006-04-26 11:34:00,101.66,101.68,101.66,101.68,79393372.0
2006-04-26 11:35:00,101.68,101.68,101.668,101.67,49378218.0
2006-04-26 11:36:00,101.675,101.675,101.645,101.66,29886133.0
2006-04-26 11:37:00,101.655,101.67,101.655,101.67,45164864.0
2006-04-26 11:38:00,101.665,101.668,101.635,101.667,58559748.0
2006-04-26 11:39:00,101.665,101.665,101.647,101.647,17567176.0
2006-04-26 11:40:00,101.66,101.665,101.64,101.65,173129795.0
2006-04-26 11:41:00,101.64,101.655,101.64,101.655,45936581.0
2006-04-26 11:42:00,101.66,101.66,101.623,101.623,52485539.0
2006-04-26 11:43:00,101.635,101.64,101.625,101.625,43077756.0
2006-04-26 11:44:00,101.623,101.627,101.62,101.625,96308140.0
2006-04-26 11:45:00,101.625,101.63,101.623,101.63,40992214.0
2006-04-26 11:46:00,101.62,101.622,101.603,101.603,200187120.0
2006-04-26 11:47:00,101.615,101.63,101.595,101.615,100640529.0
2006-04-26 11:48:00,101.61,101.636,101.61,101.615,53523921.0
2006-04-26 11:49:00,101.615,101.625,101.61,101.61,52006874.0
2006-04-26 11:50:00,101.608,101.64,101.57,101.57,46427949.0
2006-04-26 11:51:00,101.625,101.655,101.605,101.63,61576145.0
2006-04-26 11:52:00,101.622,101.661,101.622,101.64,32663104.0
2006-04-26 11:53:00,101.645,101.658,101.64,101.645,12709846.0
2006-04-26 11:54:00,101.645,101.648,101.64,101.645,105986494.0
2006-04-26 11:55:00,101.628,101.652,101.628,101.63,39383944.0
2006-04-26 11:56:00,101.63,101.63,101.622,101.63,27415321.0
2006-04-26 11:57:00,101.625,101.63,101.617,101.62,546627918.0
2006-04-26 11:58:00,101.63,101.63,101.62,101.625,100222419.0
2006-04-26 11:59:00,101.63,101.63,101.62,101.625,91549489.0
2006-04-26 12:00:00,101.635,101.645,101.623,101.645,108835332.0
2006-04-26 12:01:00,101.645,101.645,101.627,101.64,72297808.0
2006-04-26 12:02:00,101.64,101.655,101.61,101.655,42510370.0
2006-04-26 12:03:00,101.655,101.692,101.655,101.685,79475058.0
2006-04-26 12:04:00,101.685,101.7,101.638,101.7,91160982.0
2006-04-26 12:05:00,101.695,101.715,101.682,101.682,73717013.0
2006-04-26 12:06:00,101.69,101.7,101.685,101.69,190694543.0
2006-04-26 12:07:00,101.682,101.71,101.682,101.71,182197429.0
2006-04-26 12:08:00,101.71,101.71,101.675,101.7,30234836.0
2006-04-26 12:09:00,101.715,101.78,101.715,101.763,231606267.0
2006-04-26 12:10:00,101.77,101.77,101.751,101.757,109474235.0
2006-04-26 12:11:00,101.77,101.795,101.77,101.795,40701351.0
2006-04-26 12:12:00,101.8,101.84,101.8,101.818,66290508.0
2006-04-26 12:13:00,101.83,101.835,101.8,101.8,17803552.0
2006-04-26 12:14:00,101.795,101.815,101.795,101.815,69217015.0
2006-04-26 12:15:00,101.805,101.805,101.775,101.79,38005235.0
2006-04-26 12:16:00,101.79,101.79,101.736,101.785,78589919.0
2006-04-26 12:17:00,101.795,101.805,101.727,101.78,22543834.0
2006-04-26 12:18:00,101.775,101.785,101.767,101.772,51079386.0
2006-04-26 12:19:00,101.78,101.795,101.78,101.795,40008945.0
2006-04-26 12:20:00,101.795,101.806,101.793,101.795,165760731.0
2006-04-26 12:21:00,101.795,101.806,101.763,101.78,120327851.0
2006-04-26 12:22:00,101.772,101.773,101.721,101.77,55779200.0
2006-04-26 12:23:00,101.77,101.79,101.77,101.79,85372785.0
2006-04-26 12:24:00,101.778,101.79,101.778,101.79,44073164.0
2006-04-26 12:25:00,101.79,101.79,101.771,101.773,63869032.0
2006-04-26 12:26:00,101.775,101.785,101.754,101.767,73639541.0
2006-04-26 12:27:00,101.77,101.805,101.77,101.805,130194598.0
2006-04-26 12:28:00,101.795,101.808,101.795,101.805,46535127.0
2006-04-26 12:29:00,101.8,101.8,101.775,101.785,19518736.0
2006-04-26 12:30:00,101.79,101.79,101.765,101.765,39265044.0
2006-04-26 12:31:00,101.76,101.776,101.755,101.755,107483170.0
2006-04-26 12:32:00,101.76,101.765,101.755,101.755,31774039.0
2006-04-26 12:33:00,101.76,101.765,101.745,101.76,178258863.0
2006-04-26 12:34:00,101.755,101.773,101.74,101.74,80550080.0
2006-04-26 12:35:00,101.75,101.758,101.75,101.755,56512661.0
2006-04-26 12:36:00,101.765,101.765,101.72,101.72,28285673.0
2006-04-26 12:37:00,101.717,101.74,101.674,101.68,68725758.0
2006-04-26 12:38:00,101.687,101.71,101.685,101.71,56325578.0
2006-04-26 12:39:00,101.71,101.72,101.705,101.705,102136169.0
2006-04-26 12:40:00,101.705,101.735,101.705,101.715,118475886.0
2006-04-26 12:41:00,101.72,101.72,101.707,101.715,80228088.0
2006-04-26 12:42:00,101.71,101.72,101.71,101.713,76812413.0
2006-04-26 12:43:00,101.713,101.741,101.712,101.72,25939258.0
2006-04-26 12:44:00,101.73,101.735,101.67,101.735,78929012.0
2006-04-26 12:45:00,101.74,101.74,101.669,101.705,44037141.0
2006-04-26 12:46:00,101.71,101.79,101.702,101.79,91870470.0
2006-04-26 12:47:00,101.78,101.813,101.777,101.81,42974442.0
2006-04-26 12:48:00,101.812,101.835,101.78,101.78,86201914.0
2006-04-26 12:49:00,101.78,101.795,101.76,101.77,46864674.0
2006-04-26 12:50:00,101.768,101.79,101.768,101.775,102672696.0
2006-04-26 12:51:00,101.775,101.775,101.75,101.75,17191969.0
2006-04-26 12:52:00,101.75,101.75,101.723,101.74,16125248.0
2006-04-26 12:53:00,101.733,101.738,101.718,101.738,115098845.0
2006-04-26 12:54:00,101.735,101.75,101.715,101.743,52922519.0
2006-04-26 12:55:00,101.75,101.762,101.745,101.745,63424604.0
2006-04-26 12:56:00,101.745,101.762,101.74,101.753,72814236.0
2006-04-26 12:57:00,101.747,101.76,101.747,101.75,71617901.0
2006-04-26 12:58:00,101.755,101.755,101.72,101.72,67850766.0
2006-04-26 12:59:00,101.73,101.74,101.71,101.71,56674396.0
2006-04-26 13:00:00,101.712,101.74,101.664,101.7,150916032.0
2006-04-26 13:01:00,101.69,101.707,101.675,101.707,274299974.0
2006-04-26 13:02:00,101.71,101.71,101.685,101.705,17895136.0
2006-04-26 13:03:00,101.705,101.71,101.705,101.705,47988786.0
2006-04-26 13:04:00,101.7,101.715,101.695,101.71,167001125.0
2006-04-26 13:05:00,101.705,101.719,101.705,101.715,80059677.0
2006-04-26 13:06:00,101.715,101.735,101.715,101.735,55211839.0
2006-04-26 13:07:00,101.73,101.73,101.715,101.715,42140684.0
2006-04-26 13:08:00,101.708,101.715,101.705,101.705,28959417.0
2006-04-26 13:09:00,101.69,101.699,101.69,101.695,95223023.0
2006-04-26 13:10:00,101.69,101.69,101.66,101.67,152030681.0
2006-04-26 13:11:00,101.665,101.665,101.65,101.655,60104647.0
2006-04-26 13:12:00,101.647,101.7,101.647,101.695,24096434.0
2006-04-26 13:13:00,101.69,101.69,101.677,101.685,121508539.0
2006-04-26 13:14:00,101.675,101.7,101.675,101.68,113200962.0
2006-04-26 13:15:00,101.682,101.715,101.682,101.715,87592049.0
2006-04-26 13:16:00,101.72,101.763,101.72,101.748,77251746.0
2006-04-26 13:17:00,101.75,101.756,101.737,101.737,58235379.0
2006-04-26 13:18:00,101.745,101.759,101.744,101.75,79766959.0
2006-04-26 13:19:00,101.75,101.751,101.703,101.72,67716160.0
2006-04-26 13:20:00,101.73,101.73,101.708,101.715,232473215.0
2006-04-26 13:21:00,101.713,101.74,101.685,101.685,53518711.0
2006-04-26 13:22:00,101.725,101.74,101.72,101.725,126976418.0
2006-04-26 13:23:00,101.73,101.73,101.722,101.725,18367632.0
2006-04-26 13:24:00,101.72,101.724,101.697,101.697,40211084.0
2006-04-26 13:25:00,101.705,101.705,101.69,101.69,27603263.0
2006-04-26 13:26:00,101.685,101.695,101.685,101.685,146838608.0
2006-04-26 13:27:00,101.685,101.695,101.685,101.688,46246666.0
2006-04-26 13:28:00,101.69,101.695,101.677,101.685,74720462.0
2006-04-26 13:29:00,101.68,101.69,101.68,101.69,52032657.0
2006-04-26 13:30:00,101.69,101.69,101.658,101.683,49681095.0
2006-04-26 13:31:00,101.683,101.683,101.663,101.663,25427060.0
2006-04-26 13:32:00,101.67,101.677,101.633,101.675,25315646.0
2006-04-26 13:33:00,101.625,101.699,101.625,101.665,51001151.0
2006-04-26 13:34:00,101.66,101.675,101.657,101.657,40776900.0
2006-04-26 13:35:00,101.662,101.681,101.66,101.68,79851763.0
2006-04-26 13:36:00,101.68,101.682,101.674,101.678,175318317.0
2006-04-26 13:37:00,101.66,101.676,101.66,101.67,65339516.0
2006-04-26 13:38:00,101.68,101.683,101.67,101.683,33162372.0
2006-04-26 13:39:00,101.69,101.69,101.665,101.665,11665596.0
2006-04-26 13:40:00,101.667,101.69,101.66,101.67,21139935.0
2006-04-26 13:41:00,101.673,101.692,101.673,101.69,51472393.0
2006-04-26 13:42:00,101.7,101.705,101.687,101.695,50160124.0
2006-04-26 13:43:00,101.7,101.705,101.688,101.693,22748899.0
2006-04-26 13:44:00,101.693,101.7,101.69,101.7,61450099.0
2006-04-26 13:45:00,101.7,101.7,101.688,101.7,101248711.0
2006-04-26 13:46:00,101.69,101.7,101.673,101.69,47064980.0
2006-04-26 13:47:00,101.675,101.688,101.667,101.667,62948106.0
2006-04-26 13:48:00,101.673,101.683,101.664,101.665,138012688.0
2006-04-26 13:49:00,101.665,101.675,101.61,101.675,81261662.0
2006-04-26 13:50:00,101.67,101.672,101.645,101.66,49937929.0
2006-04-26 13:51:00,101.65,101.663,101.64,101.655,133251646.0
2006-04-26 13:52:00,101.653,101.678,101.651,101.665,119064059.0
2006-04-26 13:53:00,101.67,101.67,101.665,101.67,87236741.0
2006-04-26 13:54:00,101.66,101.67,101.66,101.665,200946791.0
2006-04-26 13:55:00,101.662,101.675,101.642,101.675,58149148.0
2006-04-26 13:56:00,101.67,101.69,101.67,101.675,70518422.0
2006-04-26 13:57:00,101.685,101.685,101.657,101.66,186550338.0
2006-04-26 13:58:00,101.653,101.664,101.635,101.635,150830740.0
2006-04-26 13:59:00,101.63,101.645,101.585,101.585,89935495.0
2006-04-26 14:00:00,101.645,101.645,101.6,101.61,104220718.0
2006-04-26 14:01:00,101.61,101.62,101.577,101.605,100562084.0
2006-04-26 14:02:00,101.605,101.613,101.57,101.588,64743582.0
2006-04-26 14:03:00,101.577,101.63,101.577,101.63,37857077.0
2006-04-26 14:04:00,101.625,101.625,101.59,101.59,39985254.0
2006-04-26 14:05:00,101.585,101.593,101.547,101.58,31131225.0
2006-04-26 14:06:00,101.58,101.58,101.565,101.58,61976848.0
2006-04-26 14:07:00,101.58,101.58,101.562,101.565,137732243.0
2006-04-26 14:08:00,101.575,101.577,101.517,101.577,175988158.0
2006-04-26 14:09:00,101.585,101.595,101.57,101.57,88267902.0
2006-04-26 14:10:00,101.58,101.605,101.565,101.58,94717701.0
2006-04-26 14:11:00,101.58,101.595,101.58,101.595,52793431.0
2006-04-26 14:12:00,101.595,101.623,101.577,101.61,118297538.0
2006-04-26 14:13:00,101.61,101.615,101.58,101.605,33413096.0
2006-04-26 14:14:00,101.6,101.612,101.565,101.565,56122919.0
2006-04-26 14:15:00,101.565,101.629,101.54,101.55,54350702.0
2006-04-26 14:16:00,101.515,101.59,101.515,101.59,42567624.0
2006-04-26 14:17:00,101.59,101.6,101.57,101.57,80700363.0
2006-04-26 14:18:00,101.58,101.58,101.521,101.53,56174527.0
2006-04-26 14:19:00,101.535,101.535,101.515,101.515,93949697.0
2006-04-26 14:20:00,101.52,101.538,101.475,101.525,23163843.0
2006-04-26 14:21:00,101.535,101.54,101.5,101.52,30886667.0
2006-04-26 14:22:00,101.515,101.523,101.48,101.495,144473424.0
2006-04-26 14:23:00,101.5,101.52,101.473,101.52,14177422.0
2006-04-26 14:24:00,101.513,101.53,101.507,101.52,12903596.0
2006-04-26 14:25:00,101.52,101.52,101.493,101.513,43411063.0
2006-04-26 14:26:00,101.52,101.52,101.485,101.507,32148632.0
2006-04-26 14:27:00,101.51,101.535,101.51,101.525,44306445.0
2006-04-26 14:28:00,101.527,101.54,101.481,101.51,141173941.0
2006-04-26 14:29:00,101.51,101.52,101.51,101.51,67060126.0
2006-04-26 14:30:00,101.513,101.52,101.51,101.52,38073991.0
2006-04-26 14:31:00,101.52,101.715,101.52,101.715,80599412.0
2006-04-26 14:32:00,101.71,101.71,101.645,101.682,45507860.0
2006-04-26 14:33:00,101.69,101.71,101.645,101.645,48604717.0
2006-04-26 14:34:00,101.643,101.69,101.635,101.69,73740381.0
2006-04-26 14:35:00,101.695,101.757,101.685,101.702,60385911.0
2006-04-26 14:36:00,101.71,101.735,101.685,101.705,24738316.0
2006-04-26 14:37:00,101.703,101.74,101.693,101.73,64336071.0
2006-04-26 14:38:00,101.72,101.775,101.72,101.758,56809874.0
2006-04-26 14:39:00,101.748,101.785,101.748,101.775,30679921.0
2006-04-26 14:40:00,101.78,101.825,101.765,101.825,102638299.0
2006-04-26 14:41:00,101.825,101.91,101.82,101.85,45345409.0
2006-04-26 14:42:00,101.845,101.92,101.845,101.895,110804286.0
2006-04-26 14:43:00,101.895,101.915,101.877,101.905,88878652.0
2006-04-26 14:44:00,101.91,101.93,101.835,101.93,55265309.0
2006-04-26 14:45:00,101.935,101.935,101.855,101.885,95262682.0
2006-04-26 14:46:00,101.895,101.895,101.79,101.79,140017498.0
2006-04-26 14:47:00,101.785,101.8,101.745,101.752,179675208.0
2006-04-26 14:48:00,101.76,101.77,101.727,101.77,8310226.0
2006-04-26 14:49:00,101.765,101.773,101.74,101.748,27817685.0
2006-04-26 14:50:00,101.75,101.762,101.75,101.755,65043950.0
2006-04-26 14:51:00,101.76,101.76,101.725,101.725,56396161.0
2006-04-26 14:52:00,101.73,101.77,101.73,101.74,4974031.0
2006-04-26 14:53:00,101.74,101.787,101.74,101.787,24138198.0
2006-04-26 14:54:00,101.78,101.813,101.78,101.8,106201333.0
2006-04-26 14:55:00,101.803,101.803,101.752,101.787,80192751.0
2006-04-26 14:56:00,101.78,101.827,101.78,101.827,60542787.0
2006-04-26 14:57:00,101.827,101.865,101.802,101.84,87553909.0
2006-04-26 14:58:00,101.85,101.95,101.823,101.935,109967060.0
2006-04-26 14:59:00,101.93,101.98,101.93,101.98,29124282.0
2006-04-26 15:00:00,101.995,102.02,101.98,101.992,104113877.0
2006-04-26 15:01:00,102.0,102.0,101.925,101.925,34053780.0
2006-04-26 15:02:00,101.945,101.975,101.94,101.94,87290498.0
2006-04-26 15:03:00,101.935,101.985,101.915,101.968,15887406.0
2006-04-26 15:04:00,101.975,101.983,101.82,101.89,38847660.0
2006-04-26 15:05:00,101.882,101.882,101.845,101.845,107124715.0
2006-04-26 15:06:00,101.855,101.91,101.84,101.89,47193505.0
2006-04-26 15:07:00,101.9,101.92,101.9,101.915,24992751.0
2006-04-26 15:08:00,101.917,101.93,101.835,101.85,27649800.0
2006-04-26 15:09:00,101.84,101.91,101.835,101.91,101117338.0
2006-04-26 15:10:00,101.9,101.955,101.89,101.93,28045348.0
2006-04-26 15:11:00,101.92,101.928,101.9,101.9,89288012.0
2006-04-26 15:12:00,101.9,101.92,101.85,101.85,434206490.0
2006-04-26 15:13:00,101.875,101.885,101.865,101.865,139056489.0
2006-04-26 15:14:00,101.86,101.9,101.86,101.9,29717860.0
2006-04-26 15:15:00,101.855,101.923,101.825,101.885,73832392.0
2006-04-26 15:16:00,101.883,101.945,101.883,101.913,50183950.0
2006-04-26 15:17:00,101.913,101.93,101.9,101.913,20112225.0
2006-04-26 15:18:00,101.92,101.95,101.911,101.95,27903716.0
2006-04-26 15:19:00,101.95,101.95,101.9,101.913,80242594.0
2006-04-26 15:20:00,101.92,101.93,101.857,101.88,65775501.0
2006-04-26 15:21:00,101.89,101.89,101.863,101.89,22661424.0
2006-04-26 15:22:00,101.885,101.95,101.885,101.915,45247555.0
2006-04-26 15:23:00,101.92,101.93,101.878,101.895,111357219.0
2006-04-26 15:24:00,101.89,101.947,101.89,101.91,17816429.0
2006-04-26 15:25:00,101.9,101.975,101.893,101.955,402391002.0
2006-04-26 15:26:00,101.955,101.972,101.92,101.92,37009028.0
2006-04-26 15:27:00,101.915,101.99,101.915,101.99,22894022.0
2006-04-26 15:28:00,101.99,101.99,101.928,101.928,21851937.0
2006-04-26 15:29:00,101.935,101.943,101.92,101.92,137511262.0
2006-04-26 15:30:00,101.91,101.94,101.895,101.94,46430544.0
2006-04-26 15:31:00,101.915,101.945,101.885,101.885,73175997.0
2006-04-26 15:32:00,101.88,101.902,101.862,101.887,83819642.0
2006-04-26 15:33:00,101.885,101.905,101.85,101.855,23368255.0
2006-04-26 15:34:00,101.858,101.89,101.83,101.85,38692376.0
2006-04-26 15:35:00,101.855,101.895,101.855,101.87,161917408.0
2006-04-26 15:36:00,101.865,101.875,101.864,101.865,8790102.0
2006-04-26 15:37:00,101.853,101.875,101.83,101.83,146648288.0
2006-04-26 15:38:00,101.827,101.87,101.827,101.87,150423340.0
2006-04-26 15:39:00,101.87,101.9,101.87,101.88,105799609.0
2006-04-26 15:40:00,101.885,101.92,101.877,101.92,75917951.0
2006-04-26 15:41:00,101.925,101.965,101.915,101.915,208502057.0
2006-04-26 15:42:00,101.91,101.935,101.865,101.935,57427658.0
2006-04-26 15:43:00,101.935,101.97,101.905,101.945,146966520.0
2006-04-26 15:44:00,101.955,102.015,101.955,101.99,59352871.0
2006-04-26 15:45:00,101.98,101.98,101.945,101.962,27636409.0
2006-04-26 15:46:00,101.96,101.97,101.96,101.965,18044464.0
2006-04-26 15:47:00,101.965,101.98,101.963,101.967,38289901.0
2006-04-26 15:48:00,101.97,102.003,101.97,101.993,50021865.0
2006-04-26 15:49:00,102.0,102.01,101.915,101.965,64531196.0
2006-04-26 15:50:00,101.97,101.995,101.894,101.935,71599783.0
2006-04-26 15:51:00,101.935,101.96,101.925,101.935,141387146.0
2006-04-26 15:52:00,101.935,101.955,101.935,101.955,53408523.0
2006-04-26 15:53:00,101.955,101.955,101.898,101.913,54239257.0
2006-04-26 15:54:00,101.9,101.919,101.895,101.905,244478960.0
2006-04-26 15:55:00,101.91,101.945,101.885,101.945,177628518.0
2006-04-26 15:56:00,101.945,101.97,101.933,101.933,183607913.0
2006-04-26 15:57:00,101.94,101.945,101.925,101.945,40986370.0
2006-04-26 15:58:00,101.935,101.973,101.935,101.962,69754416.0
2006-04-26 15:59:00,101.965,101.965,101.938,101.938,59613464.0
2006-04-26 16:00:00,101.95,102.04,101.95,101.995,22200116.0
2006-04-26 16:01:00,102.005,102.09,102.0,102.09,145062385.0
2006-04-26 16:02:00,102.075,102.075,102.025,102.04,23510547.0
2006-04-26 16:03:00,102.05,102.065,102.018,102.018,139733947.0
2006-04-26 16:04:00,102.01,102.046,101.97,101.975,93109567.0
2006-04-26 16:05:00,101.985,101.985,101.938,101.955,37131482.0
2006-04-26 16:06:00,101.95,101.965,101.905,101.935,33088403.0
2006-04-26 16:07:00,101.925,101.965,101.867,101.935,23558053.0
2006-04-26 16:08:00,101.94,101.94,101.863,101.885,54090444.0
2006-04-26 16:09:00,101.88,101.943,101.88,101.943,38351818.0
2006-04-26 16:10:00,101.945,101.945,101.845,101.887,113156999.0
2006-04-26 16:11:00,101.89,101.895,101.84,101.87,132231854.0
2006-04-26 16:12:00,101.865,101.915,101.85,101.887,6078524.0
2006-04-26 16:13:00,101.89,101.96,101.89,101.935,50861094.0
2006-04-26 16:14:00,101.935,101.957,101.907,101.955,48940484.0
2006-04-26 16:15:00,101.96,101.96,101.91,101.945,110489923.0
2006-04-26 16:16:00,101.95,101.96,101.92,101.96,47800180.0
2006-04-26 16:17:00,101.957,101.975,101.92,101.947,28892210.0
2006-04-26 16:18:00,101.95,101.95,101.895,101.925,52496359.0
2006-04-26 16:19:00,101.93,101.96,101.93,101.96,8883913.0
2006-04-26 16:20:00,101.952,101.965,101.925,101.965,124221543.0
2006-04-26 16:21:00,101.96,101.975,101.935,101.975,23597562.0
2006-04-26 16:22:00,101.975,101.98,101.947,101.947,11814798.0
2006-04-26 16:23:00,101.95,101.95,101.915,101.937,112286518.0
2006-04-26 16:24:00,101.93,101.93,101.86,101.87,56520125.0
2006-04-26 16:25:00,101.865,101.875,101.822,101.843,137740798.0
2006-04-26 16:26:00,101.84,101.905,101.84,101.905,70748374.0
2006-04-26 16:27:00,101.895,101.895,101.85,101.85,47960955.0
2006-04-26 16:28:00,101.865,101.895,101.865,101.887,47388780.0
2006-04-26 16:29:00,101.88,101.895,101.857,101.857,91571508.0
2006-04-26 16:30:00,101.865,101.885,101.865,101.873,147876064.0
2006-04-26 16:31:00,101.88,101.885,101.865,101.865,65888590.0
2006-04-26 16:32:00,101.865,101.88,101.828,101.828,152471237.0
2006-04-26 16:33:00,101.833,101.853,101.833,101.84,21668739.0
2006-04-26 16:34:00,101.81,101.865,101.81,101.86,72090597.0
2006-04-26 16:35:00,101.855,101.86,101.847,101.86,270133458.0
2006-04-26 16:36:00,101.868,101.868,101.845,101.867,33000686.0
2006-04-26 16:37:00,101.865,101.89,101.855,101.89,6470151.0
2006-04-26 16:38:00,101.885,101.885,101.855,101.88,27948635.0
2006-04-26 16:39:00,101.885,101.905,101.838,101.89,6688315.0
2006-04-26 16:40:00,101.883,101.883,101.87,101.883,17291815.0
2006-04-26 16:41:00,101.89,101.895,101.885,101.895,8695451.0
2006-04-26 16:42:00,101.882,101.883,101.855,101.86,46481069.0
2006-04-26 16:43:00,101.87,101.874,101.855,101.87,28777276.0
2006-04-26 16:44:00,101.86,101.887,101.86,101.887,97182107.0
2006-04-26 16:45:00,101.885,101.9,101.885,101.9,60729357.0
2006-04-26 16:46:00,101.895,101.93,101.88,101.88,142742716.0
2006-04-26 16:47:00,101.875,101.92,101.867,101.89,30984998.0
2006-04-26 16:48:00,101.895,101.92,101.88,101.89,15598762.0
2006-04-26 16:49:00,101.88,101.895,101.88,101.893,38527137.0
2006-04-26 16:50:00,101.895,101.895,101.865,101.865,103387941.0
2006-04-26 16:51:00,101.87,101.888,101.87,101.875,45139531.0
2006-04-26 16:52:00,101.87,101.883,101.87,101.873,260578716.0
2006-04-26 16:53:00,101.87,101.888,101.87,101.87,106491775.0
2006-04-26 16:54:00,101.865,101.87,101.815,101.815,82468579.0
2006-04-26 16:55:00,101.81,101.82,101.8,101.82,96516441.0
2006-04-26 16:56:00,101.815,101.815,101.8,101.805,50066822.0
2006-04-26 16:57:00,101.81,101.825,101.787,101.825,44292718.0
2006-04-26 16:58:00,101.83,101.835,101.814,101.815,113085529.0
2006-04-26 16:59:00,101.813,101.84,101.777,101.803,15048345.0
2006-04-26 17:00:00,101.78,101.845,101.78,101.835,14085643.0
2006-04-26 17:01:00,101.83,101.872,101.825,101.872,85261705.0
2006-04-26 17:02:00,101.87,101.87,101.828,101.853,339676828.0
2006-04-26 17:03:00,101.85,101.863,101.81,101.81,47083533.0
2006-04-26 17:04:00,101.805,101.815,101.795,101.815,190499950.0
2006-04-26 17:05:00,101.82,101.835,101.8,101.825,27960410.0
2006-04-26 17:06:00,101.83,101.838,101.815,101.817,97093023.0
2006-04-26 17:07:00,101.83,101.86,101.825,101.825,27919483.0
2006-04-26 17:08:00,101.815,101.818,101.783,101.783,58123955.0
2006-04-26 17:09:00,101.79,101.79,101.76,101.76,11342490.0
2006-04-26 17:10:00,101.755,101.808,101.755,101.8,309431948.0
2006-04-26 17:11:00,101.795,101.795,101.773,101.775,21324580.0
2006-04-26 17:12:00,101.775,101.85,101.775,101.85,69897661.0
2006-04-26 17:13:00,101.845,101.857,101.835,101.857,101047488.0
2006-04-26 17:14:00,101.87,101.87,101.813,101.87,22360001.0
2006-04-26 17:15:00,101.868,101.875,101.865,101.875,37583454.0
2006-04-26 17:16:00,101.875,101.878,101.86,101.87,22607820.0
2006-04-26 17:17:00,101.86,101.868,101.845,101.845,165176783.0
2006-04-26 17:18:00,101.855,101.855,101.847,101.85,98391353.0
2006-04-26 17:19:00,101.845,101.845,101.815,101.825,29613827.0
2006-04-26 17:20:00,101.82,101.82,101.785,101.785,38094264.0
2006-04-26 17:21:00,101.777,101.797,101.765,101.775,235692458.0
2006-04-26 17:22:00,101.775,101.79,101.745,101.79,59453545.0
2006-04-26 17:23:00,101.79,101.799,101.783,101.788,114791954.0
2006-04-26 17:24:00,101.79,101.8,101.77,101.79,151518289.0
2006-04-26 17:25:00,101.79,101.819,101.79,101.815,57137432.0
2006-04-26 17:26:00,101.82,101.835,101.817,101.823,50691818.0
2006-04-26 17:27:00,101.827,101.831,101.813,101.813,41617706.0
2006-04-26 17:28:00,101.815,101.825,101.795,101.825,57108460.0
2006-04-26 17:29:00,101.765,101.835,101.765,101.81,98569677.0
2006-04-26 17:30:00,101.815,101.835,101.8,101.805,9883372.0
2006-04-26 17:31:00,101.805,101.842,101.805,101.842,184559551.0
2006-04-26 17:32:00,101.845,101.845,101.83,101.835,148833480.0
2006-04-26 17:33:00,101.825,101.84,101.8,101.8,28006685.0
2006-04-26 17:34:00,101.79,101.79,101.765,101.77,66829390.0
2006-04-26 17:35:00,101.78,101.803,101.78,101.792,68175582.0
2006-04-26 17:36:00,101.8,101.8,101.758,101.758,44537769.0
2006-04-26 17:37:00,101.757,101.765,101.75,101.753,134359943.0
2006-04-26 17:38:00,101.76,101.76,101.75,101.75,101616202.0
2006-04-26 17:39:00,101.75,101.765,101.75,101.76,204862652.0
2006-04-26 17:40:00,101.757,101.772,101.745,101.77,221913390.0
2006-04-26 17:41:00,101.77,101.785,101.77,101.785,140849372.0
2006-04-26 17:42:00,101.79,101.79,101.77,101.775,139959363.0
2006-04-26 17:43:00,101.775,101.78,101.722,101.78,149600181.0
2006-04-26 17:44:00,101.775,101.792,101.76,101.78,49459364.0
2006-04-26 17:45:00,101.773,101.782,101.765,101.765,45656627.0
2006-04-26 17:46:00,101.76,101.783,101.743,101.775,75169896.0
2006-04-26 17:47:00,101.78,101.78,101.765,101.765,200467463.0
2006-04-26 17:48:00,101.765,101.77,101.76,101.77,14015505.0
2006-04-26 17:49:00,101.757,101.769,101.745,101.76,146987645.0
2006-04-26 17:50:00,101.765,101.779,101.764,101.777,221105519.0
2006-04-26 17:51:00,101.775,101.783,101.745,101.755,30263762.0
2006-04-26 17:52:00,101.76,101.78,101.755,101.755,243261910.0
2006-04-26 17:53:00,101.74,101.765,101.74,101.765,92073587.0
2006-04-26 17:54:00,101.755,101.77,101.755,101.755,24940153.0
2006-04-26 17:55:00,101.755,101.76,101.745,101.745,87071091.0
2006-04-26 17:56:00,101.75,101.76,101.735,101.737,9873484.0
2006-04-26 17:57:00,101.747,101.748,101.725,101.748,46117231.0
2006-04-26 17:58:00,101.74,101.764,101.74,101.748,103927124.0
2006-04-26 17:59:00,101.758,101.765,101.712,101.73,43920387.0
2006-04-26 18:00:00,101.74,101.752,101.7,101.752,86532032.0
2006-04-26 18:01:00,101.755,101.775,101.74,101.75,287182485.0
2006-04-26 18:02:00,101.755,101.769,101.753,101.753,281804647.0
2006-04-26 18:03:00,101.755,101.774,101.737,101.76,124985640.0
2006-04-26 18:04:00,101.775,101.775,101.742,101.76,156398225.0
2006-04-26 18:05:00,101.765,101.78,101.755,101.755,49615895.0
2006-04-26 18:06:00,101.76,101.767,101.753,101.76,35131653.0
2006-04-26 18:07:00,101.76,101.762,101.69,101.75,4582297.0
2006-04-26 18:08:00,101.755,101.79,101.755,101.76,31825621.0
2006-04-26 18:09:00,101.76,101.78,101.75,101.75,64304235.0
2006-04-26 18:10:00,101.75,101.75,101.71,101.71,21116179.0
2006-04-26 18:11:00,101.72,101.725,101.71,101.71,20647561.0
2006-04-26 18:12:00,101.715,101.723,101.671,101.723,97375502.0
2006-04-26 18:13:00,101.722,101.728,101.695,101.695,17899090.0
2006-04-26 18:14:00,101.7,101.715,101.7,101.715,25965202.0
2006-04-26 18:15:00,101.715,101.73,101.713,101.715,148021955.0
2006-04-26 18:16:00,101.72,101.735,101.698,101.698,38744208.0
2006-04-26 18:17:00,101.655,101.73,101.655,101.71,133350120.0
2006-04-26 18:18:00,101.705,101.745,101.705,101.745,145952404.0
2006-04-26 18:19:00,101.735,101.75,101.732,101.75,40988451.0
2006-04-26 18:20:00,101.75,101.767,101.75,101.755,28641386.0
2006-04-26 18:21:00,101.76,101.762,101.745,101.75,91246586.0
2006-04-26 18:22:00,101.74,101.744,101.715,101.715,16174836.0
2006-04-26 18:23:00,101.725,101.725,101.71,101.713,110413673.0
2006-04-26 18:24:00,101.72,101.74,101.705,101.74,40710066.0
2006-04-26 18:25:00,101.733,101.745,101.715,101.74,61169183.0
2006-04-26 18:26:00,101.733,101.733,101.715,101.715,261990838.0
2006-04-26 18:27:00,101.715,101.74,101.7,101.71,81196912.0
2006-04-26 18:28:00,101.715,101.743,101.715,101.743,88741579.0
2006-04-26 18:29:00,101.745,101.745,101.678,101.715,37623932.0
2006-04-26 18:30:00,101.73,101.74,101.715,101.715,17284034.0
2006-04-26 18:31:00,101.715,101.738,101.715,101.738,81211235.0
2006-04-26 18:32:00,101.74,101.74,101.715,101.715,60718837.0
2006-04-26 18:33:00,101.715,101.72,101.71,101.713,36543115.0
2006-04-26 18:34:00,101.707,101.74,101.707,101.725,43244708.0
2006-04-26 18:35:00,101.725,101.73,101.675,101.73,106048427.0
2006-04-26 18:36:00,101.723,101.733,101.705,101.733,123025377.0
2006-04-26 18:37:00,101.735,101.74,101.733,101.733,81139400.0
2006-04-26 18:38:00,101.74,101.755,101.687,101.755,6014286.0
2006-04-26 18:39:00,101.745,101.745,101.735,101.745,130115875.0
2006-04-26 18:40:00,101.75,101.759,101.742,101.755,42507815.0
2006-04-26 18:41:00,101.76,101.765,101.74,101.74,37777886.0
2006-04-26 18:42:00,101.757,101.775,101.757,101.765,105734580.0
2006-04-26 18:43:00,101.768,101.79,101.764,101.77,19294285.0
2006-04-26 18:44:00,101.775,101.78,101.775,101.775,53422917.0
2006-04-26 18:45:00,101.77,101.77,101.75,101.75,73982242.0
2006-04-26 18:46:00,101.742,101.743,101.698,101.743,109213484.0
2006-04-26 18:47:00,101.755,101.762,101.74,101.74,182859160.0
2006-04-26 18:48:00,101.738,101.76,101.738,101.76,31223631.0
2006-04-26 18:49:00,101.753,101.753,101.735,101.735,70609412.0
2006-04-26 18:50:00,101.74,101.74,101.695,101.695,81469765.0
2006-04-26 18:51:00,101.695,101.695,101.65,101.69,17493828.0
2006-04-26 18:52:00,101.7,101.712,101.692,101.71,147638849.0
2006-04-26 18:53:00,101.7,101.711,101.697,101.7,121342162.0
2006-04-26 18:54:00,101.7,101.705,101.65,101.697,35507028.0
2006-04-26 18:55:00,101.695,101.718,101.695,101.713,84591667.0
2006-04-26 18:56:00,101.72,101.74,101.72,101.74,116101412.0
2006-04-26 18:57:00,101.738,101.75,101.738,101.75,45293930.0
2006-04-26 18:58:00,101.735,101.76,101.735,101.76,4044644.0
2006-04-26 18:59:00,101.765,101.765,101.71,101.71,15111175.0
2006-04-26 19:00:00,101.703,101.712,101.66,101.71,96617873.0
2006-04-26 19:01:00,101.713,101.722,101.713,101.72,37576953.0
2006-04-26 19:02:00,101.72,101.72,101.71,101.718,13749448.0
2006-04-26 19:03:00,101.72,101.725,101.715,101.715,124327389.0
2006-04-26 19:04:00,101.715,101.73,101.7,101.72,14754457.0
2006-04-26 19:05:00,101.72,101.72,101.703,101.703,6003906.0
2006-04-26 19:06:00,101.71,101.718,101.7,101.71,34917161.0
2006-04-26 19:07:00,101.7,101.715,101.7,101.715,88890729.0
2006-04-26 19:08:00,101.713,101.733,101.71,101.733,46383780.0
2006-04-26 19:09:00,101.733,101.755,101.733,101.755,97232052.0
2006-04-26 19:10:00,101.75,101.758,101.733,101.74,135756386.0
2006-04-26 19:11:00,101.747,101.79,101.747,101.79,14880002.0
2006-04-26 19:12:00,101.795,101.81,101.775,101.81,46837944.0
2006-04-26 19:13:00,101.82,101.835,101.79,101.807,69050914.0
2006-04-26 19:14:00,101.807,101.853,101.793,101.85,29198063.0
2006-04-26 19:15:00,101.848,101.848,101.82,101.84,83733275.0
2006-04-26 19:16:00,101.85,101.85,101.82,101.82,38811730.0
2006-04-26 19:17:00,101.835,101.854,101.835,101.85,22226366.0
2006-04-26 19:18:00,101.845,101.855,101.83,101.84,220627375.0
2006-04-26 19:19:00,101.85,101.855,101.81,101.815,77303594.0
2006-04-26 19:20:00,101.82,101.825,101.805,101.825,98930628.0
2006-04-26 19:21:00,101.83,101.841,101.822,101.84,48432996.0
2006-04-26 19:22:00,101.827,101.837,101.796,101.83,63924381.0
2006-04-26 19:23:00,101.83,101.84,101.82,101.822,69687686.0
2006-04-26 19:24:00,101.825,101.825,101.809,101.812,84308841.0
2006-04-26 19:25:00,101.815,101.815,101.756,101.815,36542338.0
2006-04-26 19:26:00,101.813,101.818,101.807,101.815,109076778.0
2006-04-26 19:27:00,101.81,101.87,101.81,101.867,86894747.0
2006-04-26 19:28:00,101.87,101.886,101.87,101.872,137116983.0
2006-04-26 19:29:00,101.873,101.878,101.835,101.86,65078468.0
2006-04-26 19:30:00,101.85,101.86,101.795,101.795,114061955.0
2006-04-26 19:31:00,101.84,101.84,101.805,101.805,28771570.0
2006-04-26 19:32:00,101.815,101.84,101.815,101.835,70449141.0
2006-04-26 19:33:00,101.83,101.83,101.812,101.82,30771451.0
2006-04-26 19:34:00,101.82,101.825,101.803,101.808,41243319.0
2006-04-26 19:35:00,101.82,101.83,101.804,101.805,36672393.0
2006-04-26 19:36:00,101.8,101.823,101.8,101.81,99030336.0
2006-04-26 19:37:00,101.803,101.815,101.795,101.795,44250703.0
2006-04-26 19:38:00,101.795,101.805,101.79,101.805,49706778.0
2006-04-26 19:39:00,101.8,101.807,101.765,101.807,88475981.0
2006-04-26 19:40:00,101.81,101.815,101.783,101.793,76754834.0
2006-04-26 19:41:00,101.798,101.81,101.775,101.775,63027913.0
2006-04-26 19:42:00,101.77,101.811,101.77,101.79,36117354.0
2006-04-26 19:43:00,101.8,101.8,101.775,101.777,95102573.0
2006-04-26 19:44:00,101.785,101.83,101.785,101.785,197578107.0
2006-04-26 19:45:00,101.795,101.82,101.795,101.81,160971445.0
2006-04-26 19:46:00,101.805,101.815,101.75,101.75,20877203.0
2006-04-26 19:47:00,101.755,101.77,101.755,101.77,44581860.0
2006-04-26 19:48:00,101.75,101.804,101.75,101.763,36425060.0
2006-04-26 19:49:00,101.77,101.79,101.77,101.79,62400124.0
2006-04-26 19:50:00,101.79,101.79,101.77,101.78,55508286.0
2006-04-26 19:51:00,101.785,101.8,101.784,101.785,39318343.0
2006-04-26 19:52:00,101.78,101.81,101.78,101.8,159924418.0
2006-04-26 19:53:00,101.785,101.805,101.78,101.78,38849965.0
2006-04-26 19:54:00,101.79,101.8,101.77,101.78,294319586.0
2006-04-26 19:55:00,101.787,101.8,101.777,101.79,303522249.0
2006-04-26 19:56:00,101.79,101.79,101.771,101.772,41964326.0
2006-04-26 19:57:00,101.77,101.817,101.77,101.813,50347635.0
2006-04-26 19:58:00,101.818,101.818,101.775,101.79,158102195.0
2006-04-26 19:59:00,101.79,101.795,101.782,101.785,119917779.0
2006-04-26 20:00:00,101.785,101.785,101.75,101.755,36247641.0
2006-04-26 20:01:00,101.752,101.78,101.752,101.775,52982502.0
2006-04-26 20:02:00,101.78,101.785,101.735,101.773,26495922.0
2006-04-26 20:03:00,101.775,101.775,101.76,101.765,165904325.0
2006-04-26 20:04:00,101.77,101.78,101.753,101.763,25669009.0
2006-04-26 20:05:00,101.76,101.77,101.755,101.755,295562803.0
2006-04-26 20:06:00,101.765,101.77,101.735,101.77,40528112.0
2006-04-26 20:07:00,101.765,101.775,101.757,101.757,28358515.0
2006-04-26 20:08:00,101.763,101.794,101.744,101.745,64667563.0
2006-04-26 20:09:00,101.745,101.76,101.74,101.76,20766245.0
2006-04-26 20:10:00,101.755,101.765,101.75,101.76,220746436.0
2006-04-26 20:11:00,101.76,101.765,101.75,101.765,103699503.0
2006-04-26 20:12:00,101.757,101.757,101.735,101.735,69420794.0
2006-04-26 20:13:00,101.728,101.745,101.728,101.74,63369553.0
2006-04-26 20:14:00,101.735,101.755,101.715,101.715,29802728.0
2006-04-26 20:15:00,101.71,101.731,101.707,101.725,59428272.0
2006-04-26 20:16:00,101.73,101.73,101.685,101.685,45661022.0
2006-04-26 20:17:00,101.685,101.71,101.682,101.71,23725518.0
2006-04-26 20:18:00,101.707,101.707,101.686,101.69,120651891.0
2006-04-26 20:19:00,101.687,101.705,101.668,101.675,106440393.0
2006-04-26 20:20:00,101.69,101.7,101.686,101.7,30013790.0
2006-04-26 20:21:00,101.7,101.7,101.65,101.68,144054483.0
2006-04-26 20:22:00,101.67,101.71,101.67,101.68,15502018.0
2006-04-26 20:23:00,101.685,101.69,101.678,101.68,105276301.0
2006-04-26 20:24:00,101.672,101.695,101.672,101.695,17980317.0
2006-04-26 20:25:00,101.68,101.68,101.645,101.675,91734998.0
2006-04-26 20:26:00,101.685,101.691,101.675,101.675,32888611.0
2006-04-26 20:27:00,101.672,101.68,101.635,101.68,128469790.0
2006-04-26 20:28:00,101.67,101.685,101.653,101.685,168051923.0
2006-04-26 20:29:00,101.67,101.67,101.63,101.645,64581839.0
2006-04-26 20:30:00,101.645,101.649,101.638,101.643,77117801.0
2006-04-26 20:31:00,101.645,101.65,101.645,101.645,5446914.0
2006-04-26 20:32:00,101.655,101.655,101.653,101.653,1982180.0
2006-04-26 20:33:00,101.655,101.659,101.643,101.65,23135404.0
2006-04-26 20:34:00,101.64,101.67,101.64,101.655,38690133.0
2006-04-26 20:35:00,101.655,101.67,101.652,101.655,470793404.0
2006-04-26 20:36:00,101.652,101.69,101.652,101.69,52237484.0
2006-04-26 20:37:00,101.69,101.69,101.635,101.67,48065914.0
2006-04-26 20:38:00,101.66,101.691,101.66,101.685,67021807.0
2006-04-26 20:39:00,101.685,101.695,101.68,101.695,50968509.0
2006-04-26 20:40:00,101.68,101.69,101.677,101.683,51090319.0
2006-04-26 20:41:00,101.685,101.69,101.677,101.682,299212726.0
2006-04-26 20:42:00,101.69,101.695,101.675,101.685,131246203.0
2006-04-26 20:43:00,101.69,101.69,101.68,101.685,40208780.0
2006-04-26 20:44:00,101.68,101.681,101.667,101.667,71479356.0
2006-04-26 20:45:00,101.66,101.66,101.62,101.65,38323853.0
2006-04-26 20:46:00,101.65,101.664,101.65,101.66,28616226.0
2006-04-26 20:47:00,101.655,101.66,101.653,101.657,28557997.0
2006-04-26 20:48:00,101.652,101.66,101.65,101.66,19701187.0
2006-04-26 20:49:00,101.66,101.67,101.653,101.66,58678083.0
2006-04-26 20:50:00,101.66,101.66,101.65,101.655,29005079.0
2006-04-26 20:51:00,101.66,101.671,101.655,101.655,42208129.0
2006-04-26 20:52:00,101.653,101.66,101.645,101.655,61390127.0
2006-04-26 20:53:00,101.66,101.66,101.639,101.648,25204857.0
2006-04-26 20:54:00,101.65,101.65,101.615,101.615,562860996.0
2006-04-26 20:55:00,101.615,101.628,101.607,101.607,66936057.0
2006-04-26 20:56:00,101.615,101.666,101.58,101.615,82521333.0
2006-04-26 20:57:00,101.62,101.63,101.605,101.605,37030593.0
2006-04-26 20:58:00,101.6,101.6,101.58,101.58,98793038.0
2006-04-26 20:59:00,101.57,101.615,101.57,101.595,103334431.0
2006-04-26 21:00:00,101.595,101.615,101.595,101.615,43633350.0
2006-04-26 21:01:00,101.615,101.622,101.603,101.615,62710429.0
2006-04-26 21:02:00,101.607,101.622,101.603,101.603,77871073.0
2006-04-26 21:03:00,101.61,101.62,101.592,101.62,42416392.0
2006-04-26 21:04:00,101.62,101.62,101.61,101.61,10684240.0
2006-04-26 21:05:00,101.59,101.625,101.59,101.62,89923744.0
2006-04-26 21:06:00,101.61,101.629,101.61,101.62,41186563.0
2006-04-26 21:07:00,101.565,101.635,101.565,101.635,7032567.0
2006-04-26 21:08:00,101.635,101.645,101.628,101.628,49336329.0
2006-04-26 21:09:00,101.64,101.655,101.64,101.645,57994435.0
2006-04-26 21:10:00,101.645,101.66,101.608,101.66,63568188.0
2006-04-26 21:11:00,101.66,101.67,101.65,101.67,56410937.0
2006-04-26 21:12:00,101.665,101.72,101.645,101.705,19544117.0
2006-04-26 21:13:00,101.705,101.72,101.699,101.7,107498461.0
2006-04-26 21:14:00,101.702,101.714,101.7,101.713,43054286.0
2006-04-26 21:15:00,101.715,101.72,101.707,101.715,24518257.0
2006-04-26 21:16:00,101.715,101.725,101.715,101.715,32733502.0
2006-04-26 21:17:00,101.71,101.72,101.71,101.72,44659298.0
2006-04-26 21:18:00,101.713,101.725,101.71,101.72,33274594.0
2006-04-26 21:19:00,101.715,101.715,101.705,101.707,118055036.0
2006-04-26 21:20:00,101.71,101.723,101.71,101.71,80275216.0
2006-04-26 21:21:00,101.715,101.715,101.693,101.71,45036897.0
2006-04-26 21:22:00,101.705,101.705,101.697,101.705,394705940.0
2006-04-26 21:23:00,101.697,101.716,101.695,101.695,58770604.0
2006-04-26 21:24:00,101.687,101.705,101.687,101.7,94064077.0
2006-04-26 21:25:00,101.705,101.705,101.69,101.69,70541314.0
2006-04-26 21:26:00,101.695,101.696,101.681,101.685,47245817.0
2006-04-26 21:27:00,101.685,101.7,101.68,101.68,122257397.0
2006-04-26 21:28:00,101.685,101.695,101.68,101.683,34325439.0
2006-04-26 21:29:00,101.69,101.691,101.677,101.685,38611986.0
2006-04-26 21:30:00,101.675,101.68,101.65,101.655,28272761.0
2006-04-26 21:31:00,101.653,101.653,101.635,101.635,15695503.0
2006-04-26 21:32:00,101.64,101.65,101.63,101.635,40860254.0
2006-04-26 21:33:00,101.64,101.642,101.622,101.625,49676143.0
2006-04-26 21:34:00,101.605,101.625,101.605,101.617,35079631.0
2006-04-26 21:35:00,101.615,101.634,101.615,101.62,36828656.0
2006-04-26 21:36:00,101.63,101.643,101.63,101.643,45829910.0
2006-04-26 21:37:00,101.643,101.643,101.63,101.635,20108159.0
2006-04-26 21:38:00,101.635,101.635,101.618,101.62,64850085.0
2006-04-26 21:39:00,101.6,101.66,101.585,101.66,60165774.0
2006-04-26 21:40:00,101.66,101.66,101.635,101.66,62832980.0
2006-04-26 21:41:00,101.653,101.653,101.64,101.64,212119644.0
2006-04-26 21:42:00,101.645,101.652,101.63,101.652,41179499.0
2006-04-26 21:43:00,101.653,101.666,101.653,101.663,137059510.0
2006-04-26 21:44:00,101.665,101.67,101.658,101.67,64368720.0
2006-04-26 21:45:00,101.668,101.685,101.661,101.685,38213167.0
2006-04-26 21:46:00,101.68,101.68,101.66,101.66,176451036.0
2006-04-26 21:47:00,101.665,101.67,101.655,101.67,32372963.0
2006-04-26 21:48:00,101.665,101.675,101.657,101.66,94592353.0
2006-04-26 21:49:00,101.655,101.67,101.652,101.67,65635542.0
2006-04-26 21:50:00,101.66,101.673,101.635,101.635,151186494.0
2006-04-26 21:51:00,101.635,101.64,101.625,101.64,115746792.0
2006-04-26 21:52:00,101.63,101.64,101.63,101.633,31697510.0
2006-04-26 21:53:00,101.64,101.648,101.625,101.625,23682745.0
2006-04-26 21:54:00,101.625,101.625,101.61,101.61,56066144.0
2006-04-26 21:55:00,101.62,101.634,101.62,101.628,28790911.0
2006-04-26 21:56:00,101.632,101.645,101.627,101.635,38385496.0
2006-04-26 21:57:00,101.637,101.645,101.604,101.62,84621616.0
2006-04-26 21:58:00,101.62,101.632,101.615,101.627,78366493.0
2006-04-26 21:59:00,101.63,101.63,101.62,101.63,69815364.0
2006-04-26 22:00:00,101.62,101.63,101.62,101.625,77098132.0
2006-04-26 22:01:00,101.625,101.63,101.62,101.623,40882116.0
2006-04-26 22:02:00,101.62,101.635,101.62,101.63,38536818.0
2006-04-26 22:03:00,101.63,101.656,101.63,101.63,100631211.0
2006-04-26 22:04:00,101.635,101.645,101.63,101.635,48173673.0
2006-04-26 22:05:00,101.635,101.637,101.635,101.637,14327440.0
2006-04-26 22:06:00,101.63,101.63,101.62,101.62,20201325.0
2006-04-26 22:07:00,101.615,101.636,101.613,101.613,30660028.0
2006-04-26 22:08:00,101.61,101.628,101.61,101.62,56011459.0
2006-04-26 22:09:00,101.62,101.62,101.575,101.575,55927237.0
2006-04-26 22:10:00,101.62,101.62,101.599,101.615,34415457.0
2006-04-26 22:11:00,101.615,101.63,101.615,101.63,33266982.0
2006-04-26 22:12:00,101.625,101.64,101.613,101.62,362530539.0
2006-04-26 22:13:00,101.625,101.647,101.625,101.635,67339051.0
2006-04-26 22:14:00,101.64,101.64,101.617,101.64,83827606.0
2006-04-26 22:15:00,101.637,101.64,101.625,101.625,155643951.0
2006-04-26 22:16:00,101.625,101.635,101.625,101.63,70591457.0
2006-04-26 22:17:00,101.625,101.643,101.625,101.638,38295337.0
2006-04-26 22:18:00,101.645,101.645,101.63,101.64,120176361.0
2006-04-26 22:19:00,101.643,101.645,101.605,101.643,60823494.0
2006-04-26 22:20:00,101.645,101.65,101.639,101.64,155951782.0
2006-04-26 22:21:00,101.633,101.65,101.631,101.65,79259885.0
2006-04-26 22:22:00,101.655,101.655,101.643,101.643,41619362.0
2006-04-26 22:23:00,101.65,101.65,101.64,101.645,16492600.0
2006-04-26 22:24:00,101.64,101.647,101.632,101.632,98577818.0
2006-04-26 22:25:00,101.635,101.65,101.635,101.65,56500204.0
2006-04-26 22:26:00,101.62,101.66,101.62,101.66,44705006.0
2006-04-26 22:27:00,101.65,101.68,101.65,101.655,246138103.0
2006-04-26 22:28:00,101.655,101.674,101.655,101.66,54047251.0
2006-04-26 22:29:00,101.663,101.678,101.66,101.66,59726007.0
2006-04-26 22:30:00,101.65,101.665,101.65,101.655,11294087.0
2006-04-26 22:31:00,101.65,101.65,101.613,101.64,162027718.0
2006-04-26 22:32:00,101.64,101.64,101.615,101.635,110171106.0
2006-04-26 22:33:00,101.635,101.645,101.63,101.63,151703412.0
2006-04-26 22:34:00,101.625,101.63,101.625,101.63,139590067.0
2006-04-26 22:35:00,101.635,101.67,101.635,101.67,20300523.0
2006-04-26 22:36:00,101.67,101.673,101.655,101.66,129027536.0
2006-04-26 22:37:00,101.655,101.66,101.647,101.655,75177455.0
2006-04-26 22:38:00,101.655,101.665,101.615,101.66,191656886.0
2006-04-26 22:39:00,101.645,101.68,101.645,101.662,50923844.0
2006-04-26 22:40:00,101.67,101.7,101.67,101.7,84821179.0
2006-04-26 22:41:00,101.7,101.71,101.645,101.645,73367619.0
2006-04-26 22:42:00,101.69,101.69,101.68,101.685,73982868.0
2006-04-26 22:43:00,101.685,101.701,101.685,101.69,171313619.0
2006-04-26 22:44:00,101.695,101.697,101.681,101.683,39060805.0
2006-04-26 22:45:00,101.685,101.685,101.665,101.665,32608489.0
2006-04-26 22:46:00,101.665,101.688,101.649,101.688,35910161.0
2006-04-26 22:47:00,101.68,101.695,101.68,101.685,60499166.0
2006-04-26 22:48:00,101.68,101.69,101.67,101.685,89135009.0
2006-04-26 22:49:00,101.685,101.695,101.677,101.69,12154236.0
2006-04-26 22:50:00,101.68,101.695,101.677,101.682,95032796.0
2006-04-26 22:51:00,101.685,101.69,101.675,101.685,44804403.0
2006-04-26 22:52:00,101.683,101.69,101.68,101.68,29562423.0
2006-04-26 22:53:00,101.69,101.694,101.67,101.687,18361837.0
2006-04-26 22:54:00,101.685,101.695,101.68,101.68,69044264.0
2006-04-26 22:55:00,101.685,101.705,101.685,101.705,55209769.0
2006-04-26 22:56:00,101.71,101.71,101.673,101.69,46323984.0
2006-04-26 22:57:00,101.68,101.687,101.637,101.675,100349175.0
2006-04-26 22:58:00,101.68,101.69,101.67,101.67,49836911.0
2006-04-26 22:59:00,101.66,101.67,101.655,101.67,78058250.0
2006-04-26 23:00:00,101.665,101.67,101.657,101.67,140158617.0
2006-04-26 23:32:00,101.663,101.74,101.663,101.735,68118090.0
2006-04-26 23:33:00,101.73,101.741,101.728,101.735,65371915.0
2006-04-26 23:34:00,101.745,101.745,101.727,101.727,105493538.0
2006-04-26 23:35:00,101.69,101.745,101.69,101.745,265597518.0
2006-04-26 23:36:00,101.735,101.74,101.73,101.74,46834500.0
2006-04-26 23:37:00,101.74,101.765,101.74,101.75,14061120.0
2006-04-26 23:38:00,101.75,101.755,101.74,101.74,186602458.0
2006-04-26 23:39:00,101.74,101.773,101.74,101.77,136061897.0
2006-04-26 23:40:00,101.77,101.777,101.754,101.755,11508079.0
2006-04-26 23:41:00,101.753,101.78,101.751,101.78,25764001.0
2006-04-26 23:42:00,101.773,101.793,101.76,101.775,268892654.0
2006-04-26 23:43:00,101.773,101.799,101.765,101.765,50175274.0
2006-04-26 23:44:00,101.765,101.8,101.765,101.8,28602961.0
2006-04-26 23:45:00,101.795,101.8,101.79,101.795,74345548.0
2006-04-26 23:46:00,101.792,101.8,101.785,101.797,56977205.0
2006-04-26 23:47:00,101.8,101.8,101.775,101.78,35214532.0
2006-04-26 23:48:00,101.773,101.8,101.773,101.8,29409222.0
2006-04-26 23:49:00,101.79,101.8,101.785,101.785,48335757.0
2006-04-26 23:50:00,101.8,101.8,101.755,101.8,33257844.0
2006-04-26 23:51:00,101.8,101.805,101.79,101.795,51987272.0
2006-04-26 23:52:00,101.79,101.8,101.79,101.797,75244813.0
2006-04-26 23:53:00,101.8,101.8,101.795,101.8,54832104.0
2006-04-26 23:54:00,101.795,101.8,101.785,101.787,44981794.0
2006-04-26 23:55:00,101.8,101.805,101.755,101.792,91243212.0
2006-04-26 23:56:00,101.8,101.8,101.765,101.765,55773715.0
2006-04-26 23:57:00,101.768,101.77,101.76,101.76,37551024.0
2006-04-26 23:58:00,101.77,101.77,101.755,101.76,52230696.0
2006-04-26 23:59:00,101.755,101.765,101.753,101.765,21657876.0
2006-04-27 00:00:00,101.765,101.81,101.765,101.775,42491421.0
2006-04-27 00:01:00,101.77,101.775,101.76,101.765,40999373.0
2006-04-27 00:02:00,101.765,101.77,101.76,101.76,134482080.0
2006-04-27 00:03:00,101.765,101.775,101.762,101.765,42668341.0
2006-04-27 00:04:00,101.77,101.77,101.75,101.75,157577510.0
2006-04-27 00:05:00,101.76,101.76,101.75,101.755,40390115.0
2006-04-27 00:06:00,101.76,101.76,101.74,101.755,6753372.0
2006-04-27 00:07:00,101.76,101.76,101.735,101.735,59659861.0
2006-04-27 00:08:00,101.738,101.768,101.738,101.765,60963005.0
2006-04-27 00:09:00,101.765,101.78,101.76,101.76,62702449.0
2006-04-27 00:10:00,101.752,101.76,101.75,101.755,25350014.0
2006-04-27 00:11:00,101.757,101.765,101.747,101.755,129148086.0
2006-04-27 00:12:00,101.73,101.765,101.73,101.745,65116430.0
2006-04-27 00:13:00,101.755,101.765,101.748,101.755,52309968.0
2006-04-27 00:14:00,101.76,101.764,101.733,101.733,11428664.0
2006-04-27 00:15:00,101.74,101.745,101.73,101.735,35596060.0
2006-04-27 00:16:00,101.735,101.741,101.73,101.73,18168879.0
2006-04-27 00:17:00,101.725,101.735,101.7,101.735,133393402.0
2006-04-27 00:18:00,101.727,101.73,101.72,101.725,18674842.0
2006-04-27 00:19:00,101.73,101.735,101.723,101.723,26861804.0
2006-04-27 00:20:00,101.72,101.73,101.72,101.73,203322819.0
2006-04-27 00:21:00,101.723,101.735,101.717,101.72,74010709.0
2006-04-27 00:22:00,101.73,101.73,101.72,101.725,54873190.0
2006-04-27 00:23:00,101.725,101.75,101.725,101.75,13579057.0
2006-04-27 00:24:00,101.743,101.75,101.74,101.74,16776128.0
2006-04-27 00:25:00,101.745,101.75,101.737,101.742,90652004.0
2006-04-27 00:26:00,101.75,101.75,101.742,101.745,30504259.0
2006-04-27 00:27:00,101.75,101.75,101.732,101.735,63718956.0
2006-04-27 00:28:00,101.735,101.74,101.718,101.72,72538188.0
2006-04-27 00:29:00,101.722,101.733,101.717,101.73,176290472.0
2006-04-27 00:30:00,101.723,101.73,101.72,101.73,16978991.0
2006-04-27 00:31:00,101.73,101.745,101.719,101.745,26048443.0
2006-04-27 00:32:00,101.74,101.751,101.714,101.737,86017123.0
2006-04-27 00:33:00,101.71,101.74,101.71,101.737,48197563.0
2006-04-27 00:34:00,101.735,101.739,101.685,101.715,198269486.0
2006-04-27 00:35:00,101.715,101.718,101.71,101.715,30981776.0
2006-04-27 00:36:00,101.71,101.73,101.71,101.71,259035721.0
2006-04-27 00:37:00,101.703,101.71,101.69,101.7,89994746.0
2006-04-27 00:38:00,101.71,101.725,101.71,101.725,56128383.0
2006-04-27 00:39:00,101.725,101.725,101.718,101.718,40999291.0
2006-04-27 00:40:00,101.72,101.735,101.72,101.72,56116262.0
2006-04-27 00:41:00,101.713,101.734,101.713,101.718,327585830.0
2006-04-27 00:42:00,101.73,101.73,101.718,101.725,68477923.0
2006-04-27 00:43:00,101.715,101.73,101.715,101.73,31261713.0
2006-04-27 00:44:00,101.73,101.73,101.72,101.725,35370438.0
2006-04-27 00:45:00,101.723,101.725,101.72,101.72,66328129.0
2006-04-27 00:46:00,101.72,101.741,101.72,101.74,33235872.0
2006-04-27 00:47:00,101.73,101.745,101.73,101.73,141084873.0
2006-04-27 00:48:00,101.735,101.745,101.732,101.74,56067471.0
2006-04-27 00:49:00,101.74,101.745,101.733,101.735,29148427.0
2006-04-27 00:50:00,101.733,101.745,101.725,101.738,86276450.0
2006-04-27 00:51:00,101.738,101.767,101.738,101.767,40214463.0
2006-04-27 00:52:00,101.78,101.78,101.773,101.773,81491349.0
2006-04-27 00:53:00,101.773,101.783,101.77,101.783,31248266.0
2006-04-27 00:54:00,101.785,101.79,101.78,101.785,177326846.0
2006-04-27 00:55:00,101.79,101.79,101.775,101.785,52843009.0
2006-04-27 00:56:00,101.782,101.795,101.773,101.773,60988189.0
2006-04-27 00:57:00,101.778,101.785,101.77,101.775,196214533.0
2006-04-27 00:58:00,101.775,101.785,101.772,101.785,48663063.0
2006-04-27 00:59:00,101.78,101.78,101.762,101.765,139524731.0
2006-04-27 01:00:00,101.753,101.757,101.745,101.745,147018917.0
2006-04-27 01:01:00,101.735,101.755,101.735,101.745,54487564.0
2006-04-27 01:02:00,101.74,101.755,101.74,101.745,98418445.0
2006-04-27 01:03:00,101.755,101.766,101.755,101.765,58417745.0
2006-04-27 01:04:00,101.76,101.771,101.755,101.755,363809014.0
2006-04-27 01:05:00,101.75,101.819,101.73,101.76,88812674.0
2006-04-27 01:06:00,101.76,101.784,101.759,101.76,47111577.0
2006-04-27 01:07:00,101.77,101.775,101.755,101.77,212231836.0
2006-04-27 01:08:00,101.762,101.77,101.76,101.765,277021337.0
2006-04-27 01:09:00,101.77,101.77,101.758,101.763,45047493.0
2006-04-27 01:10:00,101.767,101.77,101.755,101.763,17791440.0
2006-04-27 01:11:00,101.758,101.77,101.757,101.765,87552868.0
2006-04-27 01:12:00,101.765,101.775,101.755,101.77,43790335.0
2006-04-27 01:13:00,101.767,101.776,101.761,101.763,39681531.0
2006-04-27 01:14:00,101.77,101.788,101.733,101.775,631042932.0
2006-04-27 01:15:00,101.78,101.79,101.762,101.79,164687100.0
2006-04-27 01:16:00,101.785,101.79,101.778,101.79,141833373.0
2006-04-27 01:17:00,101.785,101.797,101.75,101.795,64575907.0
2006-04-27 01:18:00,101.795,101.8,101.755,101.755,59612101.0
2006-04-27 01:19:00,101.795,101.825,101.795,101.82,195776532.0
2006-04-27 01:20:00,101.82,101.82,101.8,101.81,179382254.0
2006-04-27 01:21:00,101.8,101.81,101.797,101.805,194824889.0
2006-04-27 01:22:00,101.81,101.825,101.805,101.805,20372170.0
2006-04-27 01:23:00,101.805,101.815,101.802,101.808,218982916.0
2006-04-27 01:24:00,101.81,101.815,101.797,101.805,101755900.0
2006-04-27 01:25:00,101.805,101.815,101.8,101.81,72834718.0
2006-04-27 01:26:00,101.805,101.815,101.803,101.81,89611672.0
2006-04-27 01:27:00,101.805,101.805,101.79,101.79,66855452.0
2006-04-27 01:28:00,101.79,101.8,101.78,101.8,73815926.0
2006-04-27 01:29:00,101.795,101.805,101.755,101.792,126058687.0
2006-04-27 01:30:00,101.795,101.795,101.768,101.768,70364381.0
2006-04-27 01:31:00,101.775,101.776,101.745,101.745,60797170.0
2006-04-27 01:32:00,101.745,101.75,101.74,101.75,29437176.0
2006-04-27 01:33:00,101.745,101.755,101.74,101.743,140643994.0
2006-04-27 01:34:00,101.75,101.75,101.735,101.74,38113680.0
2006-04-27 01:35:00,101.735,101.745,101.727,101.735,39766637.0
2006-04-27 01:36:00,101.74,101.74,101.73,101.74,111174970.0
2006-04-27 01:37:00,101.735,101.746,101.735,101.742,231401663.0
2006-04-27 01:38:00,101.74,101.744,101.73,101.73,125498969.0
2006-04-27 01:39:00,101.74,101.745,101.733,101.733,176465186.0
2006-04-27 01:40:00,101.732,101.745,101.731,101.745,54289383.0
2006-04-27 01:41:00,101.74,101.75,101.695,101.74,136467794.0
2006-04-27 01:42:00,101.743,101.751,101.733,101.735,140348505.0
2006-04-27 01:43:00,101.727,101.745,101.725,101.74,333395199.0
2006-04-27 01:44:00,101.735,101.752,101.73,101.73,97207052.0
2006-04-27 01:45:00,101.735,101.745,101.69,101.735,55424549.0
2006-04-27 01:46:00,101.74,101.74,101.717,101.717,100296019.0
2006-04-27 01:47:00,101.72,101.725,101.71,101.712,120845413.0
2006-04-27 01:48:00,101.72,101.73,101.717,101.725,88612755.0
2006-04-27 01:49:00,101.73,101.747,101.72,101.72,132931785.0
2006-04-27 01:50:00,101.72,101.743,101.72,101.73,43444906.0
2006-04-27 01:51:00,101.74,101.74,101.728,101.735,35380177.0
2006-04-27 01:52:00,101.73,101.74,101.715,101.715,69057040.0
2006-04-27 01:53:00,101.705,101.723,101.695,101.705,67134385.0
2006-04-27 01:54:00,101.705,101.705,101.695,101.705,239565054.0
2006-04-27 01:55:00,101.71,101.71,101.673,101.673,107865006.0
2006-04-27 01:56:00,101.68,101.69,101.645,101.645,188209335.0
2006-04-27 01:57:00,101.64,101.71,101.636,101.71,121854372.0
2006-04-27 01:58:00,101.7,101.714,101.693,101.7,415417524.0
2006-04-27 01:59:00,101.71,101.739,101.683,101.733,242577043.0
2006-04-27 02:00:00,101.733,101.751,101.691,101.74,250182594.0
2006-04-27 02:01:00,101.73,101.75,101.73,101.73,401641221.0
2006-04-27 02:02:00,101.74,101.745,101.71,101.73,135063591.0
2006-04-27 02:03:00,101.735,101.74,101.73,101.73,184031818.0
2006-04-27 02:04:00,101.723,101.728,101.71,101.71,101491349.0
2006-04-27 02:05:00,101.705,101.705,101.675,101.675,260425097.0
2006-04-27 02:06:00,101.675,101.695,101.675,101.675,64385138.0
2006-04-27 02:07:00,101.685,101.701,101.683,101.69,65062219.0
2006-04-27 02:08:00,101.695,101.715,101.695,101.7,38195159.0
2006-04-27 02:09:00,101.69,101.718,101.69,101.71,42463989.0
2006-04-27 02:10:00,101.71,101.71,101.685,101.71,121732406.0
2006-04-27 02:11:00,101.705,101.71,101.7,101.71,81363283.0
2006-04-27 02:12:00,101.702,101.718,101.702,101.71,116432614.0
2006-04-27 02:13:00,101.707,101.738,101.707,101.72,92909698.0
2006-04-27 02:14:00,101.715,101.735,101.679,101.735,53236529.0
2006-04-27 02:15:00,101.73,101.73,101.715,101.725,103214110.0
2006-04-27 02:16:00,101.73,101.745,101.727,101.727,319221748.0
2006-04-27 02:17:00,101.735,101.748,101.721,101.723,147517871.0
2006-04-27 02:18:00,101.72,101.738,101.68,101.73,140442308.0
2006-04-27 02:19:00,101.735,101.744,101.734,101.742,57044641.0
2006-04-27 02:20:00,101.743,101.75,101.727,101.75,168914700.0
2006-04-27 02:21:00,101.74,101.75,101.74,101.74,115987957.0
2006-04-27 02:22:00,101.742,101.76,101.742,101.755,235547294.0
2006-04-27 02:23:00,101.76,101.76,101.75,101.76,106683591.0
2006-04-27 02:24:00,101.755,101.765,101.747,101.755,41705965.0
2006-04-27 02:25:00,101.76,101.76,101.745,101.75,39207571.0
2006-04-27 02:26:00,101.743,101.745,101.72,101.745,155184812.0
2006-04-27 02:27:00,101.75,101.75,101.732,101.735,26817141.0
2006-04-27 02:28:00,101.735,101.745,101.732,101.745,66539531.0
2006-04-27 02:29:00,101.738,101.755,101.738,101.755,70881818.0
2006-04-27 02:30:00,101.752,101.765,101.72,101.755,127409224.0
2006-04-27 02:31:00,101.76,101.77,101.75,101.77,77692797.0
2006-04-27 02:32:00,101.77,101.772,101.75,101.755,73532176.0
2006-04-27 02:33:00,101.76,101.776,101.76,101.765,82705739.0
2006-04-27 02:34:00,101.77,101.77,101.745,101.745,75141564.0
2006-04-27 02:35:00,101.745,101.765,101.737,101.75,111123621.0
2006-04-27 02:36:00,101.748,101.75,101.737,101.745,210844327.0
2006-04-27 02:37:00,101.745,101.755,101.737,101.75,20866712.0
2006-04-27 02:38:00,101.745,101.77,101.745,101.77,184755699.0
2006-04-27 02:39:00,101.78,101.786,101.757,101.78,163356942.0
2006-04-27 02:40:00,101.78,101.797,101.779,101.785,180572340.0
2006-04-27 02:41:00,101.745,101.784,101.745,101.755,57674246.0
2006-04-27 02:42:00,101.755,101.76,101.71,101.745,63923880.0
2006-04-27 02:43:00,101.75,101.75,101.738,101.745,149644833.0
2006-04-27 02:44:00,101.75,101.772,101.75,101.75,165814636.0
2006-04-27 02:45:00,101.745,101.751,101.703,101.74,579789533.0
2006-04-27 02:46:00,101.733,101.734,101.717,101.717,42259351.0
2006-04-27 02:47:00,101.72,101.751,101.72,101.745,47167530.0
2006-04-27 02:48:00,101.745,101.745,101.728,101.728,89076070.0
2006-04-27 02:49:00,101.733,101.733,101.717,101.717,16616643.0
2006-04-27 02:50:00,101.713,101.73,101.708,101.71,49464687.0
2006-04-27 02:51:00,101.705,101.71,101.7,101.702,290713963.0
2006-04-27 02:52:00,101.71,101.723,101.7,101.72,195101899.0
2006-04-27 02:53:00,101.71,101.77,101.71,101.75,50881930.0
2006-04-27 02:54:00,101.75,101.785,101.711,101.75,94270959.0
2006-04-27 02:55:00,101.755,101.755,101.74,101.74,345793192.0
2006-04-27 02:56:00,101.745,101.755,101.733,101.755,54367377.0
2006-04-27 02:57:00,101.745,101.759,101.745,101.75,93190464.0
2006-04-27 02:58:00,101.755,101.773,101.725,101.725,51607848.0
2006-04-27 02:59:00,101.735,101.753,101.72,101.753,139130231.0
2006-04-27 03:00:00,101.765,101.79,101.765,101.79,140239951.0
2006-04-27 03:01:00,101.795,101.804,101.792,101.795,53015649.0
2006-04-27 03:02:00,101.795,101.795,101.786,101.788,195861983.0
2006-04-27 03:03:00,101.783,101.805,101.782,101.782,64449107.0
2006-04-27 03:04:00,101.785,101.8,101.785,101.79,51523996.0
2006-04-27 03:05:00,101.785,101.785,101.77,101.775,180082108.0
2006-04-27 03:06:00,101.773,101.781,101.76,101.763,30865533.0
2006-04-27 03:07:00,101.763,101.764,101.75,101.75,80421744.0
2006-04-27 03:08:00,101.737,101.758,101.737,101.758,42157945.0
2006-04-27 03:09:00,101.758,101.758,101.731,101.733,83496033.0
2006-04-27 03:10:00,101.735,101.745,101.733,101.74,29212697.0
2006-04-27 03:11:00,101.74,101.74,101.72,101.735,56129213.0
2006-04-27 03:12:00,101.73,101.751,101.73,101.73,148666883.0
2006-04-27 03:13:00,101.74,101.751,101.74,101.75,34599077.0
2006-04-27 03:14:00,101.75,101.753,101.74,101.753,70003306.0
2006-04-27 03:15:00,101.755,101.76,101.747,101.76,38049095.0
2006-04-27 03:16:00,101.76,101.76,101.742,101.745,28546904.0
2006-04-27 03:17:00,101.755,101.76,101.745,101.76,63370278.0
2006-04-27 03:18:00,101.748,101.765,101.748,101.763,357392340.0
2006-04-27 03:19:00,101.76,101.775,101.76,101.76,59774459.0
2006-04-27 03:20:00,101.758,101.765,101.758,101.765,44405167.0
2006-04-27 03:21:00,101.765,101.773,101.745,101.76,51366688.0
2006-04-27 03:22:00,101.75,101.751,101.737,101.743,95454756.0
2006-04-27 03:23:00,101.75,101.756,101.75,101.75,287306704.0
2006-04-27 03:24:00,101.755,101.765,101.755,101.765,31707889.0
2006-04-27 03:25:00,101.765,101.785,101.736,101.785,219981672.0
2006-04-27 03:26:00,101.787,101.787,101.75,101.75,50368442.0
2006-04-27 03:27:00,101.777,101.78,101.76,101.78,86336565.0
2006-04-27 03:28:00,101.785,101.785,101.767,101.78,28862541.0
2006-04-27 03:29:00,101.78,101.78,101.77,101.773,17013019.0
2006-04-27 03:30:00,101.78,101.798,101.776,101.782,175030255.0
2006-04-27 03:31:00,101.78,101.793,101.774,101.775,75805401.0
2006-04-27 03:32:00,101.775,101.776,101.76,101.76,59807544.0
2006-04-27 03:33:00,101.755,101.77,101.755,101.77,33363513.0
2006-04-27 03:34:00,101.762,101.78,101.757,101.765,85407956.0
2006-04-27 03:35:00,101.76,101.777,101.76,101.773,16880789.0
2006-04-27 03:36:00,101.78,101.788,101.755,101.755,14254732.0
2006-04-27 03:37:00,101.755,101.77,101.753,101.77,52981743.0
2006-04-27 03:38:00,101.76,101.78,101.759,101.763,71418230.0
2006-04-27 03:39:00,101.77,101.783,101.769,101.77,188786271.0
2006-04-27 03:40:00,101.773,101.785,101.773,101.78,26661838.0
2006-04-27 03:41:00,101.775,101.78,101.77,101.777,19276259.0
2006-04-27 03:42:00,101.785,101.785,101.75,101.775,122818711.0
2006-04-27 03:43:00,101.78,101.78,101.773,101.775,17581652.0
2006-04-27 03:44:00,101.775,101.785,101.77,101.78,37989393.0
2006-04-27 03:45:00,101.773,101.785,101.773,101.78,11660711.0
2006-04-27 03:46:00,101.775,101.785,101.768,101.775,54878270.0
2006-04-27 03:47:00,101.765,101.785,101.75,101.75,65516079.0
2006-04-27 03:48:00,101.775,101.797,101.771,101.787,123244664.0
2006-04-27 03:49:00,101.785,101.791,101.772,101.772,24154374.0
2006-04-27 03:50:00,101.78,101.785,101.773,101.775,69032751.0
2006-04-27 03:51:00,101.775,101.78,101.775,101.778,65152293.0
2006-04-27 03:52:00,101.775,101.777,101.77,101.77,63596482.0
2006-04-27 03:53:00,101.765,101.77,101.76,101.77,6476191.0
2006-04-27 03:54:00,101.765,101.77,101.755,101.77,42408773.0
2006-04-27 03:55:00,101.76,101.77,101.75,101.77,169328935.0
2006-04-27 03:56:00,101.765,101.772,101.758,101.765,42179064.0
2006-04-27 03:57:00,101.76,101.77,101.755,101.765,133773085.0
2006-04-27 03:58:00,101.765,101.778,101.75,101.77,37572738.0
2006-04-27 03:59:00,101.775,101.775,101.751,101.765,44498294.0
2006-04-27 04:00:00,101.765,101.765,101.757,101.765,20416550.0
2006-04-27 04:01:00,101.77,101.772,101.755,101.76,55951469.0
2006-04-27 04:02:00,101.75,101.76,101.75,101.758,36977866.0
2006-04-27 04:03:00,101.755,101.755,101.725,101.74,61922631.0
2006-04-27 04:04:00,101.732,101.743,101.694,101.73,85594005.0
2006-04-27 04:05:00,101.717,101.745,101.717,101.745,43123185.0
2006-04-27 04:06:00,101.75,101.75,101.72,101.72,54375349.0
2006-04-27 04:07:00,101.717,101.717,101.7,101.7,83549646.0
2006-04-27 04:08:00,101.705,101.715,101.7,101.71,51862802.0
2006-04-27 04:09:00,101.71,101.71,101.665,101.71,35520499.0
2006-04-27 04:10:00,101.695,101.695,101.66,101.66,45711896.0
2006-04-27 04:11:00,101.67,101.67,101.653,101.653,28560960.0
2006-04-27 04:12:00,101.66,101.67,101.65,101.67,35001025.0
2006-04-27 04:13:00,101.667,101.682,101.667,101.682,53741941.0
2006-04-27 04:14:00,101.685,101.685,101.665,101.665,82313496.0
2006-04-27 04:15:00,101.67,101.67,101.655,101.655,31359456.0
2006-04-27 04:16:00,101.655,101.67,101.655,101.663,46553417.0
2006-04-27 04:17:00,101.665,101.691,101.663,101.663,258376715.0
2006-04-27 04:18:00,101.67,101.694,101.665,101.673,24239346.0
2006-04-27 04:19:00,101.675,101.685,101.672,101.68,12754161.0
2006-04-27 04:20:00,101.68,101.701,101.68,101.69,130979883.0
2006-04-27 04:21:00,101.69,101.705,101.69,101.7,192830897.0
2006-04-27 04:22:00,101.7,101.7,101.68,101.69,13128964.0
2006-04-27 04:23:00,101.69,101.69,101.68,101.685,45312017.0
2006-04-27 04:24:00,101.695,101.714,101.65,101.65,268253230.0
2006-04-27 04:25:00,101.687,101.705,101.687,101.705,101926127.0
2006-04-27 04:26:00,101.695,101.71,101.692,101.71,61032503.0
2006-04-27 04:27:00,101.715,101.715,101.691,101.693,70377197.0
2006-04-27 04:28:00,101.695,101.707,101.692,101.7,133713977.0
2006-04-27 04:29:00,101.71,101.71,101.695,101.695,166320874.0
2006-04-27 04:30:00,101.71,101.71,101.703,101.71,17835126.0
2006-04-27 04:31:00,101.71,101.71,101.697,101.697,116153570.0
2006-04-27 04:32:00,101.71,101.71,101.698,101.705,85853007.0
2006-04-27 04:33:00,101.71,101.71,101.7,101.705,108461585.0
2006-04-27 04:34:00,101.71,101.719,101.708,101.715,63168072.0
2006-04-27 04:35:00,101.71,101.72,101.705,101.705,110717997.0
2006-04-27 04:36:00,101.715,101.72,101.71,101.72,58196350.0
2006-04-27 04:37:00,101.72,101.72,101.704,101.715,16339058.0
2006-04-27 04:38:00,101.708,101.725,101.675,101.675,116116310.0
2006-04-27 04:39:00,101.715,101.72,101.715,101.72,51131116.0
2006-04-27 04:40:00,101.72,101.72,101.707,101.713,40777178.0
2006-04-27 04:41:00,101.72,101.725,101.715,101.715,64345526.0
2006-04-27 04:42:00,101.71,101.725,101.706,101.708,344026964.0
2006-04-27 04:43:00,101.705,101.71,101.697,101.71,76167782.0
2006-04-27 04:44:00,101.705,101.715,101.7,101.703,13285908.0
2006-04-27 04:45:00,101.7,101.712,101.695,101.703,28120493.0
2006-04-27 04:46:00,101.697,101.703,101.687,101.687,88074618.0
2006-04-27 04:47:00,101.7,101.703,101.695,101.695,23690267.0
2006-04-27 04:48:00,101.693,101.702,101.692,101.7,28722969.0
2006-04-27 04:49:00,101.705,101.715,101.698,101.7,42225633.0
2006-04-27 04:50:00,101.71,101.715,101.702,101.71,26934624.0
2006-04-27 04:51:00,101.708,101.715,101.705,101.71,63581267.0
2006-04-27 04:52:00,101.7,101.71,101.7,101.703,99875639.0
2006-04-27 04:53:00,101.7,101.724,101.7,101.715,124071003.0
2006-04-27 04:54:00,101.715,101.733,101.713,101.73,31946794.0
2006-04-27 04:55:00,101.73,101.738,101.71,101.723,28266623.0
2006-04-27 04:56:00,101.72,101.73,101.72,101.72,38599437.0
2006-04-27 04:57:00,101.73,101.73,101.725,101.725,22062840.0
2006-04-27 04:58:00,101.725,101.726,101.716,101.717,187595986.0
2006-04-27 04:59:00,101.72,101.725,101.714,101.725,151032992.0
2006-04-27 05:00:00,101.73,101.735,101.707,101.72,71804114.0
2006-04-27 05:01:00,101.73,101.74,101.73,101.74,47328499.0
2006-04-27 05:02:00,101.735,101.746,101.698,101.74,93687960.0
2006-04-27 05:03:00,101.75,101.755,101.743,101.75,45607942.0
2006-04-27 05:04:00,101.745,101.755,101.737,101.745,53753064.0
2006-04-27 05:05:00,101.74,101.755,101.74,101.745,71164982.0
2006-04-27 05:06:00,101.747,101.755,101.742,101.75,19146857.0
2006-04-27 05:07:00,101.74,101.75,101.74,101.743,32213604.0
2006-04-27 05:08:00,101.745,101.745,101.73,101.735,47462292.0
2006-04-27 05:09:00,101.732,101.743,101.71,101.71,89645124.0
2006-04-27 05:10:00,101.72,101.725,101.707,101.715,11522788.0
2006-04-27 05:11:00,101.715,101.72,101.7,101.71,83734158.0
2006-04-27 05:12:00,101.715,101.73,101.71,101.71,56028124.0
2006-04-27 05:13:00,101.718,101.718,101.69,101.715,38998869.0
2006-04-27 05:14:00,101.715,101.74,101.715,101.725,30347594.0
2006-04-27 05:15:00,101.723,101.727,101.714,101.715,35997425.0
2006-04-27 05:16:00,101.71,101.72,101.71,101.715,163701501.0
2006-04-27 05:17:00,101.715,101.73,101.713,101.73,72817783.0
2006-04-27 05:18:00,101.685,101.758,101.685,101.73,74765737.0
2006-04-27 05:19:00,101.73,101.73,101.713,101.73,84483248.0
2006-04-27 05:20:00,101.722,101.73,101.715,101.715,51846714.0
2006-04-27 05:21:00,101.73,101.735,101.685,101.725,195548293.0
2006-04-27 05:22:00,101.725,101.73,101.717,101.725,76594455.0
2006-04-27 05:23:00,101.73,101.742,101.725,101.74,117447229.0
2006-04-27 05:24:00,101.74,101.745,101.735,101.735,18612380.0
2006-04-27 05:25:00,101.73,101.735,101.73,101.735,127701095.0
2006-04-27 05:26:00,101.74,101.757,101.74,101.745,165038527.0
2006-04-27 05:27:00,101.745,101.75,101.74,101.74,105720281.0
2006-04-27 05:28:00,101.74,101.745,101.73,101.73,152496671.0
2006-04-27 05:29:00,101.735,101.745,101.73,101.73,12167731.0
2006-04-27 05:30:00,101.74,101.745,101.733,101.733,60074439.0
2006-04-27 05:31:00,101.73,101.74,101.73,101.735,53034296.0
2006-04-27 05:32:00,101.735,101.745,101.728,101.73,229713584.0
2006-04-27 05:33:00,101.74,101.74,101.71,101.71,40871279.0
2006-04-27 05:34:00,101.74,101.74,101.732,101.735,52329543.0
2006-04-27 05:35:00,101.732,101.745,101.728,101.74,108506133.0
2006-04-27 05:36:00,101.745,101.75,101.741,101.75,16161292.0
2006-04-27 05:37:00,101.743,101.755,101.735,101.755,39341488.0
2006-04-27 05:38:00,101.75,101.75,101.734,101.743,87041383.0
2006-04-27 05:39:00,101.74,101.745,101.735,101.745,172417673.0
2006-04-27 05:40:00,101.743,101.745,101.705,101.743,65177340.0
2006-04-27 05:41:00,101.74,101.749,101.735,101.735,111449842.0
2006-04-27 05:42:00,101.728,101.745,101.728,101.745,39005231.0
2006-04-27 05:43:00,101.75,101.757,101.732,101.735,74945809.0
2006-04-27 05:44:00,101.735,101.74,101.735,101.737,154792594.0
2006-04-27 05:45:00,101.74,101.75,101.73,101.75,77367426.0
2006-04-27 05:46:00,101.745,101.755,101.74,101.745,70719440.0
2006-04-27 05:47:00,101.74,101.75,101.74,101.745,388772696.0
2006-04-27 05:48:00,101.75,101.75,101.745,101.745,30590329.0
2006-04-27 05:49:00,101.745,101.75,101.735,101.75,32964997.0
2006-04-27 05:50:00,101.705,101.75,101.705,101.75,52921307.0
2006-04-27 05:51:00,101.75,101.755,101.74,101.74,51035499.0
2006-04-27 05:52:00,101.743,101.762,101.743,101.75,20082539.0
2006-04-27 05:53:00,101.76,101.76,101.743,101.75,18479075.0
2006-04-27 05:54:00,101.757,101.757,101.755,101.755,13740711.0
2006-04-27 05:55:00,101.755,101.757,101.745,101.745,44708744.0
2006-04-27 05:56:00,101.74,101.75,101.74,101.74,103700755.0
2006-04-27 05:57:00,101.74,101.75,101.74,101.74,36178012.0
2006-04-27 05:58:00,101.743,101.747,101.73,101.745,43630859.0
2006-04-27 05:59:00,101.745,101.75,101.74,101.74,84760478.0
2006-04-27 06:00:00,101.75,101.75,101.74,101.75,65077703.0
2006-04-27 06:01:00,101.747,101.75,101.74,101.74,86098103.0
2006-04-27 06:02:00,101.74,101.755,101.72,101.747,89056639.0
2006-04-27 06:03:00,101.745,101.755,101.737,101.742,34981770.0
2006-04-27 06:04:00,101.738,101.76,101.738,101.76,26481708.0
2006-04-27 06:05:00,101.75,101.758,101.745,101.745,52952534.0
2006-04-27 06:06:00,101.745,101.755,101.745,101.75,24600338.0
2006-04-27 06:07:00,101.743,101.75,101.74,101.74,30449096.0
2006-04-27 06:08:00,101.75,101.75,101.735,101.745,127208255.0
2006-04-27 06:09:00,101.745,101.745,101.73,101.73,153754190.0
2006-04-27 06:10:00,101.74,101.74,101.722,101.725,64735714.0
2006-04-27 06:11:00,101.73,101.73,101.715,101.725,88735791.0
2006-04-27 06:12:00,101.73,101.73,101.715,101.725,30699822.0
2006-04-27 06:13:00,101.72,101.73,101.72,101.73,194586499.0
2006-04-27 06:14:00,101.735,101.735,101.72,101.728,38977120.0
2006-04-27 06:15:00,101.73,101.73,101.718,101.725,61809798.0
2006-04-27 06:16:00,101.723,101.73,101.722,101.723,127711058.0
2006-04-27 06:17:00,101.722,101.73,101.722,101.725,37720526.0
2006-04-27 06:18:00,101.72,101.73,101.72,101.723,199999666.0
2006-04-27 06:19:00,101.73,101.73,101.715,101.73,60127252.0
2006-04-27 06:20:00,101.73,101.735,101.685,101.7,64945784.0
2006-04-27 06:21:00,101.72,101.735,101.715,101.725,61463452.0
2006-04-27 06:22:00,101.725,101.742,101.725,101.733,21538302.0
2006-04-27 06:23:00,101.733,101.74,101.723,101.74,43797697.0
2006-04-27 06:24:00,101.73,101.745,101.73,101.745,37718819.0
2006-04-27 06:25:00,101.747,101.755,101.735,101.735,36537478.0
2006-04-27 06:26:00,101.755,101.755,101.74,101.75,48290211.0
2006-04-27 06:27:00,101.745,101.75,101.733,101.75,43371461.0
2006-04-27 06:28:00,101.745,101.75,101.743,101.743,17204324.0
2006-04-27 06:29:00,101.745,101.75,101.743,101.745,27491989.0
2006-04-27 06:30:00,101.755,101.755,101.74,101.75,39683439.0
2006-04-27 06:31:00,101.743,101.755,101.74,101.745,32666005.0
2006-04-27 06:32:00,101.74,101.755,101.74,101.745,130102586.0
2006-04-27 06:33:00,101.745,101.75,101.737,101.745,50476298.0
2006-04-27 06:34:00,101.74,101.755,101.74,101.745,66099430.0
2006-04-27 06:35:00,101.74,101.742,101.717,101.717,102712463.0
2006-04-27 06:36:00,101.725,101.73,101.717,101.717,59677704.0
2006-04-27 06:37:00,101.725,101.725,101.717,101.725,387346361.0
2006-04-27 06:38:00,101.73,101.73,101.717,101.725,49786533.0
2006-04-27 06:39:00,101.72,101.73,101.72,101.73,84911378.0
2006-04-27 06:40:00,101.727,101.735,101.72,101.725,118588688.0
2006-04-27 06:41:00,101.73,101.74,101.723,101.723,35040642.0
2006-04-27 06:42:00,101.73,101.743,101.73,101.73,42250990.0
2006-04-27 06:43:00,101.735,101.755,101.735,101.745,31332920.0
2006-04-27 06:44:00,101.745,101.75,101.737,101.745,22704192.0
2006-04-27 06:45:00,101.743,101.749,101.739,101.742,46464801.0
2006-04-27 06:46:00,101.74,101.757,101.735,101.735,112788233.0
2006-04-27 06:47:00,101.74,101.74,101.74,101.74,4005714.0
2006-04-27 06:48:00,101.74,101.754,101.73,101.75,57857370.0
2006-04-27 06:49:00,101.75,101.75,101.697,101.735,59699650.0
2006-04-27 06:50:00,101.735,101.74,101.733,101.74,58075740.0
2006-04-27 06:51:00,101.728,101.745,101.728,101.735,48425921.0
2006-04-27 06:52:00,101.735,101.735,101.685,101.685,7170965.0
2006-04-27 06:53:00,101.74,101.74,101.73,101.73,38302390.0
2006-04-27 06:54:00,101.74,101.745,101.71,101.71,88342415.0
2006-04-27 06:55:00,101.73,101.74,101.73,101.74,11234742.0
2006-04-27 06:56:00,101.74,101.76,101.74,101.75,41220984.0
2006-04-27 06:57:00,101.743,101.755,101.737,101.737,81006003.0
2006-04-27 06:58:00,101.745,101.747,101.73,101.745,58575030.0
2006-04-27 06:59:00,101.745,101.75,101.743,101.745,43459511.0
2006-04-27 07:00:00,101.745,101.745,101.73,101.73,112185897.0
2006-04-27 07:01:00,101.74,101.745,101.73,101.73,93847283.0
2006-04-27 07:02:00,101.735,101.75,101.73,101.75,37510730.0
2006-04-27 07:03:00,101.745,101.758,101.695,101.735,80895337.0
2006-04-27 07:04:00,101.727,101.74,101.727,101.735,68413797.0
2006-04-27 07:05:00,101.735,101.74,101.735,101.74,558283099.0
2006-04-27 07:06:00,101.738,101.745,101.725,101.74,24790850.0
2006-04-27 07:07:00,101.735,101.735,101.711,101.713,60245463.0
2006-04-27 07:08:00,101.715,101.72,101.715,101.72,41090469.0
2006-04-27 07:09:00,101.715,101.716,101.707,101.71,28394596.0
2006-04-27 07:10:00,101.71,101.71,101.698,101.71,55314938.0
2006-04-27 07:11:00,101.71,101.71,101.7,101.702,20808182.0
2006-04-27 07:12:00,101.707,101.72,101.705,101.705,28595169.0
2006-04-27 07:13:00,101.71,101.715,101.7,101.71,30809890.0
2006-04-27 07:14:00,101.71,101.725,101.71,101.71,38816829.0
2006-04-27 07:15:00,101.717,101.73,101.71,101.71,70277610.0
2006-04-27 07:16:00,101.715,101.725,101.715,101.72,42711684.0
2006-04-27 07:17:00,101.715,101.73,101.708,101.73,144099917.0
2006-04-27 07:18:00,101.722,101.733,101.713,101.715,284044741.0
2006-04-27 07:19:00,101.713,101.72,101.707,101.71,52266311.0
2006-04-27 07:20:00,101.725,101.725,101.71,101.715,51692200.0
2006-04-27 07:21:00,101.715,101.725,101.71,101.71,72644489.0
2006-04-27 07:22:00,101.72,101.72,101.675,101.72,47831538.0
2006-04-27 07:23:00,101.72,101.72,101.712,101.712,55845078.0
2006-04-27 07:24:00,101.715,101.72,101.71,101.715,429086218.0
2006-04-27 07:25:00,101.715,101.72,101.71,101.71,37545009.0
2006-04-27 07:26:00,101.72,101.72,101.697,101.705,21636028.0
2006-04-27 07:27:00,101.703,101.705,101.703,101.705,2137812.0
2006-04-27 07:28:00,101.695,101.695,101.665,101.665,5556941.0
2006-04-27 07:29:00,101.663,101.67,101.66,101.665,71438444.0
2006-04-27 07:30:00,101.665,101.665,101.65,101.65,69878635.0
2006-04-27 07:31:00,101.665,101.665,101.64,101.65,166850601.0
2006-04-27 07:32:00,101.66,101.667,101.625,101.652,131064877.0
2006-04-27 07:33:00,101.655,101.665,101.645,101.665,30016072.0
2006-04-27 07:34:00,101.655,101.67,101.65,101.65,100608683.0
2006-04-27 07:35:00,101.665,101.665,101.642,101.642,16417380.0
2006-04-27 07:36:00,101.65,101.655,101.64,101.645,108644267.0
2006-04-27 07:37:00,101.64,101.675,101.64,101.64,16215500.0
2006-04-27 07:38:00,101.65,101.68,101.65,101.68,155667266.0
2006-04-27 07:39:00,101.68,101.7,101.68,101.7,27728927.0
2006-04-27 07:40:00,101.685,101.697,101.665,101.677,103420516.0
2006-04-27 07:41:00,101.68,101.7,101.675,101.687,124640381.0
2006-04-27 07:42:00,101.69,101.7,101.68,101.685,22628059.0
2006-04-27 07:43:00,101.685,101.7,101.683,101.69,41581841.0
2006-04-27 07:44:00,101.685,101.695,101.679,101.68,58303026.0
2006-04-27 07:45:00,101.685,101.69,101.68,101.685,27189789.0
2006-04-27 07:46:00,101.69,101.69,101.68,101.688,64927823.0
2006-04-27 07:47:00,101.695,101.695,101.671,101.677,70714879.0
2006-04-27 07:48:00,101.685,101.685,101.67,101.68,113680666.0
2006-04-27 07:49:00,101.68,101.687,101.663,101.665,243864825.0
2006-04-27 07:50:00,101.67,101.678,101.668,101.675,21995810.0
2006-04-27 07:51:00,101.675,101.675,101.644,101.663,58794041.0
2006-04-27 07:52:00,101.657,101.67,101.655,101.655,28893037.0
2006-04-27 07:53:00,101.66,101.665,101.645,101.665,42728639.0
2006-04-27 07:54:00,101.655,101.675,101.65,101.65,284989689.0
2006-04-27 07:55:00,101.653,101.671,101.652,101.67,27792343.0
2006-04-27 07:56:00,101.665,101.675,101.658,101.665,153971540.0
2006-04-27 07:57:00,101.663,101.675,101.625,101.67,28523976.0
2006-04-27 07:58:00,101.665,101.665,101.65,101.662,49400935.0
2006-04-27 07:59:00,101.665,101.67,101.645,101.645,36953450.0
2006-04-27 08:00:00,101.645,101.66,101.645,101.65,115416534.0
2006-04-27 08:01:00,101.65,101.672,101.65,101.668,145837284.0
2006-04-27 08:02:00,101.663,101.663,101.65,101.65,46122788.0
2006-04-27 08:03:00,101.652,101.66,101.65,101.66,43794955.0
2006-04-27 08:04:00,101.66,101.66,101.648,101.657,297337617.0
2006-04-27 08:05:00,101.65,101.68,101.65,101.68,269104497.0
2006-04-27 08:06:00,101.67,101.685,101.66,101.665,38268288.0
2006-04-27 08:07:00,101.68,101.68,101.65,101.65,175644618.0
2006-04-27 08:08:00,101.655,101.67,101.63,101.645,43455287.0
2006-04-27 08:09:00,101.64,101.676,101.64,101.66,52179249.0
2006-04-27 08:10:00,101.66,101.67,101.64,101.66,58003461.0
2006-04-27 08:11:00,101.653,101.653,101.62,101.62,38057736.0
2006-04-27 08:12:00,101.64,101.655,101.635,101.655,49207352.0
2006-04-27 08:13:00,101.65,101.69,101.65,101.665,19471370.0
2006-04-27 08:14:00,101.67,101.69,101.67,101.675,160810631.0
2006-04-27 08:15:00,101.665,101.67,101.66,101.665,205574976.0
2006-04-27 08:16:00,101.657,101.68,101.649,101.68,102426031.0
2006-04-27 08:17:00,101.67,101.7,101.67,101.7,33811415.0
2006-04-27 08:18:00,101.705,101.705,101.668,101.668,58310587.0
2006-04-27 08:19:00,101.663,101.69,101.663,101.69,79654248.0
2006-04-27 08:20:00,101.687,101.69,101.678,101.69,81717908.0
2006-04-27 08:21:00,101.695,101.695,101.665,101.665,50361478.0
2006-04-27 08:22:00,101.665,101.693,101.665,101.693,47120330.0
2006-04-27 08:23:00,101.7,101.7,101.677,101.68,99050147.0
2006-04-27 08:24:00,101.685,101.7,101.681,101.7,39348061.0
2006-04-27 08:25:00,101.688,101.705,101.688,101.69,42593535.0
2006-04-27 08:26:00,101.69,101.71,101.69,101.7,31380228.0
2006-04-27 08:27:00,101.705,101.716,101.705,101.705,77784192.0
2006-04-27 08:28:00,101.695,101.702,101.683,101.69,31341581.0
2006-04-27 08:29:00,101.645,101.705,101.645,101.69,113528369.0
2006-04-27 08:30:00,101.7,101.7,101.68,101.683,64677465.0
2006-04-27 08:31:00,101.682,101.695,101.67,101.67,147675802.0
2006-04-27 08:32:00,101.667,101.69,101.667,101.67,88030338.0
2006-04-27 08:33:00,101.675,101.675,101.668,101.673,114745190.0
2006-04-27 08:34:00,101.675,101.705,101.623,101.695,36567935.0
2006-04-27 08:35:00,101.692,101.705,101.677,101.705,85653601.0
2006-04-27 08:36:00,101.702,101.714,101.695,101.71,74389076.0
2006-04-27 08:37:00,101.71,101.725,101.683,101.717,64136031.0
2006-04-27 08:38:00,101.73,101.735,101.717,101.73,47839782.0
2006-04-27 08:39:00,101.725,101.725,101.71,101.71,92054180.0
2006-04-27 08:40:00,101.705,101.71,101.695,101.71,72599169.0
2006-04-27 08:41:00,101.7,101.71,101.7,101.71,154995192.0
2006-04-27 08:42:00,101.72,101.72,101.702,101.702,18938555.0
2006-04-27 08:43:00,101.7,101.725,101.7,101.7,39778344.0
2006-04-27 08:44:00,101.69,101.698,101.685,101.698,82503965.0
2006-04-27 08:45:00,101.7,101.71,101.69,101.697,32273753.0
2006-04-27 08:46:00,101.695,101.695,101.695,101.695,1771299.0
2006-04-27 08:47:00,101.7,101.705,101.7,101.705,2694831.0
2006-04-27 08:48:00,101.7,101.747,101.7,101.747,14578233.0
2006-04-27 08:49:00,101.74,101.783,101.74,101.783,118604347.0
2006-04-27 08:50:00,101.785,101.796,101.77,101.783,93663473.0
2006-04-27 08:51:00,101.785,101.785,101.77,101.77,3509872.0
2006-04-27 08:52:00,101.765,101.765,101.73,101.73,93411862.0
2006-04-27 08:53:00,101.74,101.75,101.738,101.74,35764788.0
2006-04-27 08:54:00,101.733,101.75,101.733,101.75,6491411.0
2006-04-27 08:55:00,101.75,101.76,101.74,101.745,14411465.0
2006-04-27 08:56:00,101.745,101.76,101.745,101.75,134364408.0
2006-04-27 08:57:00,101.748,101.755,101.73,101.74,15170967.0
2006-04-27 08:58:00,101.74,101.74,101.73,101.73,24326372.0
2006-04-27 08:59:00,101.73,101.743,101.688,101.733,104203916.0
2006-04-27 09:00:00,101.74,101.755,101.74,101.755,16487917.0
2006-04-27 09:01:00,101.75,101.75,101.745,101.745,4183970.0
2006-04-27 09:02:00,101.76,101.76,101.747,101.748,49377443.0
2006-04-27 09:03:00,101.75,101.78,101.75,101.78,109282206.0
2006-04-27 09:04:00,101.773,101.79,101.765,101.765,85914750.0
2006-04-27 09:05:00,101.767,101.78,101.723,101.78,34276502.0
2006-04-27 09:06:00,101.78,101.78,101.757,101.76,117762190.0
2006-04-27 09:07:00,101.77,101.815,101.755,101.78,147491354.0
2006-04-27 09:08:00,101.77,101.772,101.743,101.755,16730898.0
2006-04-27 09:09:00,101.755,101.756,101.75,101.75,79073829.0
2006-04-27 09:10:00,101.745,101.76,101.725,101.743,65228100.0
2006-04-27 09:11:00,101.75,101.75,101.708,101.708,32073583.0
2006-04-27 09:12:00,101.71,101.735,101.71,101.735,172378549.0
2006-04-27 09:13:00,101.723,101.723,101.68,101.712,108962870.0
2006-04-27 09:14:00,101.72,101.734,101.718,101.72,78738014.0
2006-04-27 09:15:00,101.725,101.725,101.715,101.715,51491968.0
2006-04-27 09:16:00,101.71,101.729,101.707,101.718,20173864.0
2006-04-27 09:17:00,101.715,101.727,101.715,101.717,98633008.0
2006-04-27 09:18:00,101.7,101.74,101.7,101.73,35931029.0
2006-04-27 09:19:00,101.725,101.74,101.707,101.74,43745820.0
2006-04-27 09:20:00,101.735,101.735,101.705,101.705,135031001.0
2006-04-27 09:21:00,101.715,101.715,101.646,101.71,6382561.0
2006-04-27 09:22:00,101.703,101.71,101.695,101.695,84458623.0
2006-04-27 09:23:00,101.693,101.718,101.693,101.713,122097441.0
2006-04-27 09:24:00,101.72,101.72,101.665,101.715,100424645.0
2006-04-27 09:25:00,101.715,101.715,101.677,101.677,43085293.0
2006-04-27 09:26:00,101.683,101.69,101.68,101.685,39950929.0
2006-04-27 09:27:00,101.685,101.71,101.685,101.71,66410188.0
2006-04-27 09:28:00,101.715,101.722,101.713,101.715,78117771.0
2006-04-27 09:29:00,101.715,101.73,101.695,101.71,17625979.0
2006-04-27 09:30:00,101.695,101.716,101.657,101.705,35434105.0
2006-04-27 09:31:00,101.703,101.703,101.675,101.695,97187139.0
2006-04-27 09:32:00,101.69,101.699,101.675,101.675,84299120.0
2006-04-27 09:33:00,101.675,101.71,101.673,101.673,260350628.0
2006-04-27 09:34:00,101.68,101.68,101.668,101.673,64852823.0
2006-04-27 09:35:00,101.68,101.68,101.67,101.68,40215417.0
2006-04-27 09:36:00,101.673,101.685,101.67,101.685,112667015.0
2006-04-27 09:37:00,101.675,101.68,101.667,101.67,16770179.0
2006-04-27 09:38:00,101.68,101.7,101.68,101.68,89800790.0
2006-04-27 09:39:00,101.675,101.685,101.668,101.68,29411980.0
2006-04-27 09:40:00,101.68,101.68,101.67,101.675,45286101.0
2006-04-27 09:41:00,101.685,101.7,101.68,101.685,149894632.0
2006-04-27 09:42:00,101.69,101.69,101.635,101.635,122384476.0
2006-04-27 09:43:00,101.678,101.695,101.678,101.69,36948509.0
2006-04-27 09:44:00,101.685,101.695,101.68,101.685,143794403.0
2006-04-27 09:45:00,101.685,101.74,101.685,101.72,26051171.0
2006-04-27 09:46:00,101.715,101.724,101.712,101.712,18341111.0
2006-04-27 09:47:00,101.713,101.726,101.668,101.725,90742247.0
2006-04-27 09:48:00,101.73,101.73,101.715,101.72,22749627.0
2006-04-27 09:49:00,101.71,101.73,101.71,101.73,20005853.0
2006-04-27 09:50:00,101.73,101.738,101.72,101.73,71140873.0
2006-04-27 09:51:00,101.73,101.742,101.73,101.735,32372722.0
2006-04-27 09:52:00,101.73,101.74,101.689,101.73,4320476.0
2006-04-27 09:53:00,101.73,101.74,101.72,101.74,33096233.0
2006-04-27 09:54:00,101.735,101.745,101.723,101.745,54606972.0
2006-04-27 09:55:00,101.74,101.74,101.726,101.735,152375511.0
2006-04-27 09:56:00,101.72,101.738,101.719,101.735,119603481.0
2006-04-27 09:57:00,101.733,101.733,101.724,101.725,286561565.0
2006-04-27 09:58:00,101.72,101.741,101.715,101.715,274973656.0
2006-04-27 09:59:00,101.712,101.725,101.71,101.71,86333467.0
2006-04-27 10:00:00,101.7,101.738,101.7,101.738,42077397.0
2006-04-27 10:01:00,101.728,101.75,101.72,101.75,113272072.0
2006-04-27 10:02:00,101.748,101.753,101.735,101.747,44017594.0
2006-04-27 10:03:00,101.737,101.742,101.73,101.74,10601830.0
2006-04-27 10:04:00,101.725,101.728,101.714,101.715,83083104.0
2006-04-27 10:05:00,101.715,101.74,101.715,101.725,24047974.0
2006-04-27 10:06:00,101.735,101.735,101.7,101.71,87973999.0
2006-04-27 10:07:00,101.725,101.73,101.705,101.73,258982128.0
2006-04-27 10:08:00,101.725,101.775,101.725,101.775,33455408.0
2006-04-27 10:09:00,101.777,101.777,101.755,101.755,205928582.0
2006-04-27 10:10:00,101.75,101.765,101.747,101.747,149074691.0
2006-04-27 10:11:00,101.76,101.76,101.73,101.745,13529785.0
2006-04-27 10:12:00,101.745,101.765,101.745,101.75,221388683.0
2006-04-27 10:13:00,101.745,101.769,101.73,101.75,79950960.0
2006-04-27 10:14:00,101.755,101.77,101.743,101.753,47504556.0
2006-04-27 10:15:00,101.76,101.76,101.735,101.735,49918618.0
2006-04-27 10:16:00,101.74,101.772,101.713,101.735,153184707.0
2006-04-27 10:17:00,101.735,101.735,101.719,101.72,132889634.0
2006-04-27 10:18:00,101.715,101.722,101.705,101.72,137588522.0
2006-04-27 10:19:00,101.72,101.727,101.711,101.727,216100295.0
2006-04-27 10:20:00,101.73,101.745,101.73,101.73,211525716.0
2006-04-27 10:21:00,101.73,101.76,101.73,101.76,93080701.0
2006-04-27 10:22:00,101.753,101.763,101.749,101.757,140764735.0
2006-04-27 10:23:00,101.758,101.78,101.743,101.77,42701602.0
2006-04-27 10:24:00,101.762,101.775,101.76,101.77,65389972.0
2006-04-27 10:25:00,101.76,101.76,101.75,101.75,66312156.0
2006-04-27 10:26:00,101.76,101.76,101.74,101.745,28110695.0
2006-04-27 10:27:00,101.755,101.757,101.736,101.745,135438603.0
2006-04-27 10:28:00,101.742,101.755,101.742,101.745,173866741.0
2006-04-27 10:29:00,101.745,101.755,101.725,101.755,9798131.0
2006-04-27 10:30:00,101.75,101.755,101.695,101.695,96212472.0
2006-04-27 10:31:00,101.755,101.767,101.755,101.755,52035042.0
2006-04-27 10:32:00,101.753,101.775,101.751,101.757,40829693.0
2006-04-27 10:33:00,101.76,101.76,101.728,101.73,46188447.0
2006-04-27 10:34:00,101.725,101.743,101.72,101.72,55635279.0
2006-04-27 10:35:00,101.72,101.74,101.72,101.74,166815247.0
2006-04-27 10:36:00,101.738,101.738,101.717,101.72,115834466.0
2006-04-27 10:37:00,101.72,101.745,101.72,101.745,65319208.0
2006-04-27 10:38:00,101.745,101.75,101.737,101.737,259773459.0
2006-04-27 10:39:00,101.745,101.75,101.74,101.75,36629098.0
2006-04-27 10:40:00,101.755,101.77,101.745,101.745,30323395.0
2006-04-27 10:41:00,101.75,101.75,101.69,101.715,96386513.0
2006-04-27 10:42:00,101.695,101.722,101.695,101.71,151510531.0
2006-04-27 10:43:00,101.72,101.74,101.717,101.725,23302227.0
2006-04-27 10:44:00,101.725,101.755,101.725,101.738,39300901.0
2006-04-27 10:45:00,101.74,101.763,101.7,101.73,21535201.0
2006-04-27 10:46:00,101.717,101.725,101.713,101.725,103415713.0
2006-04-27 10:47:00,101.73,101.747,101.73,101.745,76332491.0
2006-04-27 10:48:00,101.745,101.76,101.739,101.745,22086569.0
2006-04-27 10:49:00,101.75,101.762,101.745,101.745,319859357.0
2006-04-27 10:50:00,101.74,101.76,101.738,101.76,10807518.0
2006-04-27 10:51:00,101.753,101.78,101.753,101.755,60238320.0
2006-04-27 10:52:00,101.765,101.775,101.76,101.76,26501644.0
2006-04-27 10:53:00,101.747,101.765,101.747,101.76,107881136.0
2006-04-27 10:54:00,101.755,101.76,101.743,101.76,27447147.0
2006-04-27 10:55:00,101.755,101.765,101.74,101.745,191111499.0
2006-04-27 10:56:00,101.75,101.755,101.73,101.74,44709460.0
2006-04-27 10:57:00,101.743,101.77,101.74,101.74,312806733.0
2006-04-27 10:58:00,101.742,101.758,101.742,101.75,79810639.0
2006-04-27 10:59:00,101.755,101.755,101.71,101.71,15345510.0
2006-04-27 11:00:00,101.733,101.74,101.71,101.733,16505809.0
2006-04-27 11:01:00,101.735,101.75,101.732,101.75,105225209.0
2006-04-27 11:02:00,101.745,101.745,101.74,101.74,42523731.0
2006-04-27 11:03:00,101.735,101.745,101.73,101.735,47728143.0
2006-04-27 11:04:00,101.74,101.745,101.72,101.72,97728269.0
2006-04-27 11:05:00,101.725,101.73,101.718,101.725,87471977.0
2006-04-27 11:06:00,101.73,101.738,101.72,101.73,100806298.0
2006-04-27 11:07:00,101.733,101.74,101.72,101.72,237971430.0
2006-04-27 11:08:00,101.735,101.735,101.708,101.73,50043826.0
2006-04-27 11:09:00,101.725,101.745,101.725,101.735,101629744.0
2006-04-27 11:10:00,101.733,101.741,101.73,101.73,41895538.0
2006-04-27 11:11:00,101.74,101.745,101.72,101.745,14378063.0
2006-04-27 11:12:00,101.75,101.753,101.735,101.735,31986166.0
2006-04-27 11:13:00,101.74,101.749,101.735,101.735,153239632.0
2006-04-27 11:14:00,101.74,101.74,101.722,101.725,65653358.0
2006-04-27 11:15:00,101.727,101.751,101.727,101.73,93086307.0
2006-04-27 11:16:00,101.74,101.74,101.72,101.72,28329665.0
2006-04-27 11:17:00,101.71,101.73,101.705,101.712,51365974.0
2006-04-27 11:18:00,101.725,101.725,101.705,101.72,9492849.0
2006-04-27 11:19:00,101.713,101.717,101.703,101.703,17122307.0
2006-04-27 11:20:00,101.71,101.715,101.665,101.715,7316032.0
2006-04-27 11:21:00,101.71,101.71,101.697,101.705,26181390.0
2006-04-27 11:22:00,101.71,101.731,101.71,101.725,6429005.0
2006-04-27 11:23:00,101.727,101.736,101.715,101.728,30706881.0
2006-04-27 11:24:00,101.72,101.723,101.7,101.715,260645951.0
2006-04-27 11:25:00,101.72,101.72,101.69,101.69,65782093.0
2006-04-27 11:26:00,101.72,101.72,101.703,101.713,20136362.0
2006-04-27 11:27:00,101.708,101.713,101.7,101.705,154746001.0
2006-04-27 11:28:00,101.705,101.712,101.7,101.7,61572369.0
2006-04-27 11:29:00,101.693,101.715,101.693,101.695,140486476.0
2006-04-27 11:30:00,101.687,101.687,101.675,101.68,89908210.0
2006-04-27 11:31:00,101.687,101.695,101.672,101.695,46332401.0
2006-04-27 11:32:00,101.68,101.688,101.673,101.685,52872842.0
2006-04-27 11:33:00,101.695,101.695,101.655,101.67,69252522.0
2006-04-27 11:34:00,101.663,101.663,101.655,101.655,126170924.0
2006-04-27 11:35:00,101.66,101.67,101.655,101.66,62439379.0
2006-04-27 11:36:00,101.657,101.679,101.657,101.67,119212789.0
2006-04-27 11:37:00,101.667,101.695,101.667,101.685,11516521.0
2006-04-27 11:38:00,101.695,101.7,101.68,101.69,21550286.0
2006-04-27 11:39:00,101.695,101.705,101.652,101.652,137352436.0
2006-04-27 11:40:00,101.66,101.674,101.65,101.65,9028366.0
2006-04-27 11:41:00,101.645,101.66,101.635,101.64,56673173.0
2006-04-27 11:42:00,101.637,101.637,101.62,101.637,26375944.0
2006-04-27 11:43:00,101.64,101.64,101.565,101.58,44271723.0
2006-04-27 11:44:00,101.565,101.635,101.565,101.62,114568569.0
2006-04-27 11:45:00,101.615,101.618,101.587,101.605,53804400.0
2006-04-27 11:46:00,101.605,101.605,101.58,101.59,51904372.0
2006-04-27 11:47:00,101.587,101.593,101.575,101.575,6421429.0
2006-04-27 11:48:00,101.58,101.58,101.56,101.56,139972323.0
2006-04-27 11:49:00,101.557,101.565,101.552,101.565,122996733.0
2006-04-27 11:50:00,101.563,101.577,101.56,101.56,42316914.0
2006-04-27 11:51:00,101.565,101.58,101.55,101.55,56764029.0
2006-04-27 11:52:00,101.545,101.565,101.529,101.535,21543715.0
2006-04-27 11:53:00,101.545,101.552,101.54,101.54,31898585.0
2006-04-27 11:54:00,101.545,101.555,101.528,101.555,36702065.0
2006-04-27 11:55:00,101.535,101.542,101.53,101.53,103282934.0
2006-04-27 11:56:00,101.538,101.605,101.538,101.6,131712651.0
2006-04-27 11:57:00,101.59,101.605,101.552,101.595,23590755.0
2006-04-27 11:58:00,101.6,101.63,101.595,101.595,151264218.0
2006-04-27 11:59:00,101.585,101.62,101.585,101.62,22841974.0
2006-04-27 12:00:00,101.608,101.608,101.545,101.545,54223635.0
2006-04-27 12:01:00,101.542,101.56,101.495,101.495,75894259.0
2006-04-27 12:02:00,101.505,101.505,101.402,101.48,40994566.0
2006-04-27 12:03:00,101.473,101.57,101.47,101.555,199573817.0
2006-04-27 12:04:00,101.555,101.555,101.465,101.55,176009229.0
2006-04-27 12:05:00,101.545,101.56,101.52,101.52,226180921.0
2006-04-27 12:06:00,101.523,101.56,101.523,101.525,59420745.0
2006-04-27 12:07:00,101.525,101.545,101.495,101.495,56278738.0
2006-04-27 12:08:00,101.495,101.498,101.435,101.445,138073383.0
2006-04-27 12:09:00,101.445,101.445,101.391,101.43,65286575.0
2006-04-27 12:10:00,101.425,101.43,101.37,101.4,59175787.0
2006-04-27 12:11:00,101.393,101.405,101.345,101.36,50006863.0
2006-04-27 12:12:00,101.357,101.37,101.34,101.355,35251244.0
2006-04-27 12:13:00,101.355,101.365,101.33,101.33,17461260.0
2006-04-27 12:14:00,101.332,101.35,101.325,101.33,27257530.0
2006-04-27 12:15:00,101.34,101.355,101.332,101.355,55809001.0
2006-04-27 12:16:00,101.345,101.38,101.332,101.365,136560604.0
2006-04-27 12:17:00,101.365,101.365,101.325,101.33,57978455.0
2006-04-27 12:18:00,101.335,101.365,101.332,101.345,190187050.0
2006-04-27 12:19:00,101.34,101.34,101.285,101.285,79254569.0
2006-04-27 12:20:00,101.28,101.28,101.26,101.26,116519395.0
2006-04-27 12:21:00,101.26,101.26,101.2,101.227,154264531.0
2006-04-27 12:22:00,101.23,101.323,101.23,101.323,139878183.0
2006-04-27 12:23:00,101.335,101.335,101.28,101.305,8648271.0
2006-04-27 12:24:00,101.31,101.325,101.305,101.305,168646399.0
2006-04-27 12:25:00,101.3,101.31,101.287,101.298,39425694.0
2006-04-27 12:26:00,101.295,101.32,101.295,101.305,24051312.0
2006-04-27 12:27:00,101.307,101.307,101.272,101.29,87076293.0
2006-04-27 12:28:00,101.295,101.315,101.29,101.295,71189802.0
2006-04-27 12:29:00,101.3,101.31,101.29,101.29,49106869.0
2006-04-27 12:30:00,101.3,101.3,101.235,101.255,149225459.0
2006-04-27 12:31:00,101.248,101.265,101.245,101.25,20714702.0
2006-04-27 12:32:00,101.25,101.25,101.225,101.225,23975309.0
2006-04-27 12:33:00,101.23,101.23,101.15,101.175,36240725.0
2006-04-27 12:34:00,101.175,101.23,101.175,101.2,436480094.0
2006-04-27 12:35:00,101.21,101.347,101.19,101.3,16916473.0
2006-04-27 12:36:00,101.305,101.47,101.29,101.42,108250430.0
2006-04-27 12:37:00,101.425,101.46,101.37,101.375,48110103.0
2006-04-27 12:38:00,101.38,101.403,101.34,101.34,23345446.0
2006-04-27 12:39:00,101.34,101.38,101.34,101.38,68288519.0
2006-04-27 12:40:00,101.373,101.54,101.373,101.49,74846185.0
2006-04-27 12:41:00,101.49,101.572,101.47,101.54,30442634.0
2006-04-27 12:42:00,101.543,101.547,101.41,101.433,21097476.0
2006-04-27 12:43:00,101.433,101.455,101.393,101.393,47685245.0
2006-04-27 12:44:00,101.395,101.413,101.345,101.345,73995184.0
2006-04-27 12:45:00,101.4,101.44,101.4,101.42,30520550.0
2006-04-27 12:46:00,101.425,101.455,101.425,101.435,132132736.0
2006-04-27 12:47:00,101.41,101.41,101.39,101.39,438858412.0
2006-04-27 12:48:00,101.39,101.402,101.38,101.38,84154581.0
2006-04-27 12:49:00,101.39,101.39,101.34,101.34,28223154.0
2006-04-27 12:50:00,101.35,101.35,101.312,101.34,104708854.0
2006-04-27 12:51:00,101.35,101.35,101.335,101.347,26040496.0
2006-04-27 12:52:00,101.345,101.36,101.338,101.34,25723294.0
2006-04-27 12:53:00,101.33,101.348,101.315,101.315,44118449.0
2006-04-27 12:54:00,101.305,101.34,101.305,101.322,98207475.0
2006-04-27 12:55:00,101.33,101.37,101.33,101.365,37800585.0
2006-04-27 12:56:00,101.358,101.365,101.34,101.365,16314856.0
2006-04-27 12:57:00,101.37,101.415,101.355,101.355,88306018.0
2006-04-27 12:58:00,101.345,101.37,101.345,101.37,36495318.0
2006-04-27 12:59:00,101.362,101.372,101.355,101.355,102534840.0
2006-04-27 13:00:00,101.35,101.365,101.345,101.36,28722172.0
2006-04-27 13:01:00,101.355,101.356,101.338,101.35,117750360.0
2006-04-27 13:02:00,101.34,101.375,101.335,101.367,88277784.0
2006-04-27 13:03:00,101.367,101.4,101.345,101.35,59106498.0
2006-04-27 13:04:00,101.357,101.363,101.29,101.323,88532509.0
2006-04-27 13:05:00,101.32,101.34,101.315,101.32,99355724.0
2006-04-27 13:06:00,101.327,101.35,101.327,101.34,24869357.0
2006-04-27 13:08:00,101.335,101.373,101.335,101.37,61594758.0
2006-04-27 13:09:00,101.365,101.375,101.34,101.36,61177530.0
2006-04-27 13:10:00,101.358,101.39,101.358,101.375,26090493.0
2006-04-27 13:11:00,101.38,101.38,101.362,101.37,8212496.0
2006-04-27 13:12:00,101.362,101.37,101.34,101.365,164402237.0
2006-04-27 13:13:00,101.37,101.405,101.342,101.405,141089784.0
2006-04-27 13:14:00,101.405,101.42,101.405,101.415,95645266.0
2006-04-27 13:15:00,101.41,101.41,101.4,101.41,52834904.0
2006-04-27 13:16:00,101.405,101.405,101.397,101.405,94451280.0
2006-04-27 13:17:00,101.405,101.435,101.405,101.435,118317439.0
2006-04-27 13:18:00,101.44,101.44,101.415,101.415,48316897.0
2006-04-27 13:19:00,101.415,101.44,101.414,101.44,104690228.0
2006-04-27 13:20:00,101.435,101.458,101.435,101.438,33475088.0
2006-04-27 13:21:00,101.448,101.459,101.448,101.45,56912315.0
2006-04-27 13:22:00,101.46,101.49,101.46,101.463,59126984.0
2006-04-27 13:23:00,101.465,101.47,101.465,101.47,27092669.0
2006-04-27 13:24:00,101.462,101.475,101.457,101.465,63497280.0
2006-04-27 13:25:00,101.46,101.47,101.46,101.463,78715179.0
2006-04-27 13:26:00,101.465,101.47,101.46,101.47,51238371.0
2006-04-27 13:27:00,101.462,101.494,101.462,101.49,42790653.0
2006-04-27 13:28:00,101.495,101.497,101.486,101.49,83592003.0
2006-04-27 13:29:00,101.49,101.49,101.48,101.483,40439715.0
2006-04-27 13:30:00,101.48,101.48,101.45,101.45,74280155.0
2006-04-27 13:31:00,101.45,101.48,101.412,101.437,131765857.0
2006-04-27 13:32:00,101.445,101.445,101.41,101.41,47059421.0
2006-04-27 13:33:00,101.407,101.407,101.38,101.38,32694632.0
2006-04-27 13:34:00,101.373,101.39,101.35,101.35,47631189.0
2006-04-27 13:35:00,101.35,101.35,101.333,101.333,14215706.0
2006-04-27 13:36:00,101.34,101.35,101.31,101.31,15378485.0
2006-04-27 13:37:00,101.315,101.315,101.243,101.315,134694603.0
2006-04-27 13:38:00,101.32,101.32,101.265,101.265,32227323.0
2006-04-27 13:39:00,101.255,101.305,101.25,101.3,22460819.0
2006-04-27 13:40:00,101.295,101.33,101.295,101.295,101820414.0
2006-04-27 13:41:00,101.29,101.35,101.287,101.35,52701495.0
2006-04-27 13:42:00,101.34,101.35,101.332,101.35,76623967.0
2006-04-27 13:43:00,101.35,101.355,101.295,101.295,39077963.0
2006-04-27 13:44:00,101.33,101.425,101.297,101.425,52860050.0
2006-04-27 13:45:00,101.425,101.442,101.415,101.43,59307747.0
2006-04-27 13:46:00,101.435,101.475,101.39,101.41,31215522.0
2006-04-27 13:47:00,101.41,101.44,101.395,101.405,117861449.0
2006-04-27 13:48:00,101.405,101.43,101.4,101.42,55368044.0
2006-04-27 13:49:00,101.42,101.46,101.41,101.45,97056766.0
2006-04-27 13:50:00,101.44,101.485,101.433,101.485,88899085.0
2006-04-27 13:51:00,101.477,101.522,101.469,101.515,179469871.0
2006-04-27 13:52:00,101.505,101.505,101.475,101.5,145671331.0
2006-04-27 13:53:00,101.5,101.565,101.5,101.54,64673745.0
2006-04-27 13:54:00,101.54,101.563,101.517,101.535,32901316.0
2006-04-27 13:55:00,101.54,101.54,101.505,101.505,41366910.0
2006-04-27 13:56:00,101.52,101.528,101.505,101.507,38453101.0
2006-04-27 13:57:00,101.518,101.533,101.5,101.525,63059882.0
2006-04-27 13:58:00,101.525,101.55,101.513,101.55,93537420.0
2006-04-27 13:59:00,101.55,101.55,101.51,101.545,102147131.0
2006-04-27 14:00:00,101.485,101.555,101.485,101.54,99762056.0
2006-04-27 14:01:00,101.535,101.541,101.52,101.533,150319652.0
2006-04-27 14:02:00,101.54,101.555,101.527,101.555,183992840.0
2006-04-27 14:03:00,101.545,101.63,101.545,101.63,75631081.0
2006-04-27 14:04:00,101.625,101.712,101.625,101.642,59112686.0
2006-04-27 14:05:00,101.645,101.65,101.613,101.65,208927834.0
2006-04-27 14:06:00,101.66,101.69,101.64,101.65,80321094.0
2006-04-27 14:07:00,101.645,101.675,101.645,101.653,109243103.0
2006-04-27 14:08:00,101.655,101.67,101.64,101.65,121248083.0
2006-04-27 14:09:00,101.66,101.665,101.62,101.62,51770608.0
2006-04-27 14:10:00,101.625,101.643,101.58,101.605,81867479.0
2006-04-27 14:11:00,101.605,101.623,101.604,101.613,127529745.0
2006-04-27 14:12:00,101.607,101.63,101.585,101.585,69067484.0
2006-04-27 14:13:00,101.6,101.603,101.58,101.58,46065361.0
2006-04-27 14:14:00,101.59,101.615,101.59,101.61,97242325.0
2006-04-27 14:15:00,101.61,101.61,101.575,101.583,56298765.0
2006-04-27 14:16:00,101.593,101.645,101.593,101.64,23719006.0
2006-04-27 14:17:00,101.635,101.635,101.6,101.62,52261017.0
2006-04-27 14:18:00,101.61,101.61,101.593,101.593,53522297.0
2006-04-27 14:19:00,101.59,101.61,101.57,101.597,21904398.0
2006-04-27 14:20:00,101.595,101.599,101.57,101.59,12526143.0
2006-04-27 14:21:00,101.583,101.583,101.547,101.57,31088751.0
2006-04-27 14:22:00,101.56,101.58,101.555,101.58,66046209.0
2006-04-27 14:23:00,101.598,101.62,101.598,101.61,159699685.0
2006-04-27 14:24:00,101.61,101.622,101.597,101.622,85668667.0
2006-04-27 14:25:00,101.617,101.63,101.61,101.61,40198050.0
2006-04-27 14:26:00,101.615,101.625,101.565,101.565,52643631.0
2006-04-27 14:27:00,101.615,101.69,101.611,101.69,26948739.0
2006-04-27 14:28:00,101.683,101.683,101.673,101.673,25267873.0
2006-04-27 14:29:00,101.673,101.673,101.65,101.65,50406956.0
2006-04-27 14:30:00,101.65,101.665,101.605,101.65,55442361.0
2006-04-27 14:31:00,101.655,101.686,101.652,101.67,81350529.0
2006-04-27 14:32:00,101.668,101.676,101.665,101.675,43257566.0
2006-04-27 14:33:00,101.675,101.69,101.655,101.665,149957725.0
2006-04-27 14:34:00,101.67,101.67,101.652,101.665,27027575.0
2006-04-27 14:35:00,101.657,101.663,101.635,101.65,42951383.0
2006-04-27 14:36:00,101.655,101.67,101.635,101.66,18489665.0
2006-04-27 14:37:00,101.655,101.67,101.615,101.615,119047832.0
2006-04-27 14:38:00,101.575,101.63,101.575,101.613,58103041.0
2006-04-27 14:39:00,101.615,101.64,101.612,101.63,233594461.0
2006-04-27 14:40:00,101.62,101.64,101.6,101.64,68719462.0
2006-04-27 14:41:00,101.64,101.64,101.615,101.625,74779187.0
2006-04-27 14:42:00,101.617,101.62,101.595,101.62,60712447.0
2006-04-27 14:43:00,101.618,101.618,101.59,101.59,85597504.0
2006-04-27 14:44:00,101.585,101.6,101.582,101.582,86408253.0
2006-04-27 14:45:00,101.58,101.58,101.565,101.565,110418418.0
2006-04-27 14:46:00,101.575,101.58,101.567,101.58,110794694.0
2006-04-27 14:47:00,101.585,101.585,101.567,101.567,24666223.0
2006-04-27 14:48:00,101.575,101.6,101.575,101.595,58570108.0
2006-04-27 14:49:00,101.6,101.61,101.595,101.61,153861634.0
2006-04-27 14:50:00,101.615,101.615,101.59,101.6,96029675.0
2006-04-27 14:51:00,101.615,101.615,101.598,101.598,30254301.0
2006-04-27 14:52:00,101.605,101.605,101.59,101.59,38439007.0
2006-04-27 14:53:00,101.595,101.595,101.57,101.575,57220272.0
2006-04-27 14:54:00,101.575,101.59,101.565,101.565,75871567.0
2006-04-27 14:55:00,101.57,101.57,101.544,101.56,175938814.0
2006-04-27 14:56:00,101.575,101.585,101.57,101.585,47154157.0
2006-04-27 14:57:00,101.585,101.59,101.565,101.59,19106489.0
2006-04-27 14:58:00,101.587,101.602,101.575,101.59,292493046.0
2006-04-27 14:59:00,101.592,101.632,101.578,101.63,139427232.0
2006-04-27 15:00:00,101.63,101.68,101.63,101.68,60666233.0
2006-04-27 15:01:00,101.67,101.683,101.66,101.665,64283057.0
2006-04-27 15:02:00,101.65,101.659,101.617,101.617,66776596.0
2006-04-27 15:03:00,101.623,101.66,101.623,101.625,76986926.0
2006-04-27 15:04:00,101.625,101.69,101.625,101.69,69559774.0
2006-04-27 15:05:00,101.683,101.693,101.675,101.675,51996971.0
2006-04-27 15:06:00,101.678,101.69,101.655,101.673,117352007.0
2006-04-27 15:07:00,101.68,101.697,101.68,101.69,16370810.0
2006-04-27 15:08:00,101.69,101.69,101.661,101.665,16684754.0
2006-04-27 15:09:00,101.675,101.685,101.64,101.658,112690919.0
2006-04-27 15:10:00,101.66,101.73,101.66,101.69,46594430.0
2006-04-27 15:11:00,101.69,101.72,101.69,101.702,80135647.0
2006-04-27 15:12:00,101.71,101.711,101.697,101.71,47664645.0
2006-04-27 15:13:00,101.72,101.755,101.715,101.75,93535399.0
2006-04-27 15:14:00,101.735,101.735,101.68,101.73,42908643.0
2006-04-27 15:15:00,101.725,101.73,101.67,101.73,86270648.0
2006-04-27 15:16:00,101.72,101.733,101.712,101.713,27790078.0
2006-04-27 15:17:00,101.713,101.73,101.707,101.72,72158209.0
2006-04-27 15:18:00,101.725,101.725,101.69,101.7,79749593.0
2006-04-27 15:19:00,101.695,101.705,101.685,101.685,126293455.0
2006-04-27 15:20:00,101.685,101.69,101.68,101.69,102804394.0
2006-04-27 15:21:00,101.69,101.72,101.67,101.707,61110531.0
2006-04-27 15:22:00,101.7,101.72,101.68,101.707,64995040.0
2006-04-27 15:23:00,101.71,101.735,101.707,101.735,30155302.0
2006-04-27 15:24:00,101.725,101.735,101.685,101.71,55704943.0
2006-04-27 15:25:00,101.7,101.705,101.68,101.685,79815773.0
2006-04-27 15:26:00,101.69,101.755,101.69,101.75,167615295.0
2006-04-27 15:27:00,101.745,101.775,101.727,101.74,34608474.0
2006-04-27 15:28:00,101.735,101.77,101.723,101.77,117020330.0
2006-04-27 15:29:00,101.775,101.815,101.775,101.79,39782213.0
2006-04-27 15:30:00,101.785,101.803,101.775,101.79,21465674.0
2006-04-27 15:31:00,101.795,101.815,101.788,101.815,45721288.0
2006-04-27 15:32:00,101.825,101.825,101.77,101.77,127579219.0
2006-04-27 15:33:00,101.767,101.79,101.746,101.775,81396641.0
2006-04-27 15:34:00,101.773,101.81,101.77,101.77,63099222.0
2006-04-27 15:35:00,101.77,101.778,101.745,101.778,46193442.0
2006-04-27 15:36:00,101.79,101.8,101.785,101.8,92185279.0
2006-04-27 15:37:00,101.79,101.794,101.74,101.772,59320644.0
2006-04-27 15:38:00,101.78,101.795,101.775,101.795,112131068.0
2006-04-27 15:39:00,101.795,101.8,101.785,101.785,166476576.0
2006-04-27 15:40:00,101.785,101.8,101.782,101.8,39663868.0
2006-04-27 15:41:00,101.792,101.805,101.775,101.775,55095879.0
2006-04-27 15:42:00,101.78,101.78,101.712,101.755,24103319.0
2006-04-27 15:43:00,101.745,101.773,101.728,101.76,85210798.0
2006-04-27 15:44:00,101.76,101.805,101.76,101.795,40487094.0
2006-04-27 15:45:00,101.805,101.805,101.777,101.805,66312528.0
2006-04-27 15:46:00,101.81,101.825,101.81,101.82,16342531.0
2006-04-27 15:47:00,101.808,101.825,101.808,101.82,64661051.0
2006-04-27 15:48:00,101.815,101.84,101.815,101.84,43568137.0
2006-04-27 15:49:00,101.827,101.832,101.81,101.83,109485184.0
2006-04-27 15:50:00,101.823,101.838,101.823,101.835,226598436.0
2006-04-27 15:51:00,101.84,101.84,101.815,101.83,32260815.0
2006-04-27 15:52:00,101.83,101.83,101.802,101.802,184634603.0
2006-04-27 15:53:00,101.81,101.82,101.805,101.81,174500861.0
2006-04-27 15:54:00,101.802,101.835,101.802,101.825,72144269.0
2006-04-27 15:55:00,101.83,101.842,101.795,101.835,90053331.0
2006-04-27 15:56:00,101.835,101.882,101.835,101.865,85622772.0
2006-04-27 15:57:00,101.865,101.905,101.865,101.89,42766972.0
2006-04-27 15:58:00,101.89,101.948,101.89,101.935,78024831.0
2006-04-27 15:59:00,101.935,101.942,101.912,101.935,100106084.0
2006-04-27 16:00:00,101.935,101.94,101.93,101.94,85004165.0
2006-04-27 16:01:00,101.935,101.94,101.93,101.94,103835908.0
2006-04-27 16:02:00,101.93,101.94,101.927,101.935,503433336.0
2006-04-27 16:03:00,101.94,101.94,101.932,101.94,26209674.0
2006-04-27 16:04:00,101.94,101.945,101.928,101.928,43127402.0
2006-04-27 16:05:00,101.945,101.945,101.93,101.935,113670626.0
2006-04-27 16:06:00,101.935,101.935,101.66,101.695,11627339.0
2006-04-27 16:07:00,101.69,101.723,101.602,101.612,33255042.0
2006-04-27 16:08:00,101.62,101.73,101.62,101.675,56836020.0
2006-04-27 16:09:00,101.63,101.69,101.608,101.608,48923024.0
2006-04-27 16:10:00,101.61,101.651,101.562,101.615,47954699.0
2006-04-27 16:11:00,101.615,101.615,101.55,101.59,56597144.0
2006-04-27 16:12:00,101.595,101.595,101.49,101.545,92466492.0
2006-04-27 16:13:00,101.533,101.553,101.493,101.5,199072312.0
2006-04-27 16:14:00,101.51,101.555,101.51,101.555,44383082.0
2006-04-27 16:15:00,101.555,101.58,101.535,101.543,99204925.0
2006-04-27 16:16:00,101.545,101.585,101.525,101.585,43268136.0
2006-04-27 16:17:00,101.573,101.58,101.51,101.54,51858056.0
2006-04-27 16:18:00,101.535,101.59,101.535,101.59,44681043.0
2006-04-27 16:19:00,101.6,101.62,101.575,101.61,189648147.0
2006-04-27 16:20:00,101.597,101.635,101.59,101.615,17732083.0
2006-04-27 16:21:00,101.617,101.64,101.563,101.595,62027061.0
2006-04-27 16:22:00,101.6,101.61,101.557,101.605,42210155.0
2006-04-27 16:23:00,101.61,101.625,101.585,101.585,31555414.0
2006-04-27 16:24:00,101.58,101.589,101.56,101.56,50576890.0
2006-04-27 16:25:00,101.56,101.57,101.47,101.54,82068818.0
2006-04-27 16:26:00,101.54,101.55,101.47,101.51,82179803.0
2006-04-27 16:27:00,101.51,101.535,101.475,101.48,60143837.0
2006-04-27 16:28:00,101.478,101.49,101.405,101.46,434474721.0
2006-04-27 16:29:00,101.465,101.505,101.435,101.49,76054303.0
2006-04-27 16:30:00,101.495,101.52,101.47,101.52,75285628.0
2006-04-27 16:31:00,101.52,101.67,101.505,101.647,72451672.0
2006-04-27 16:32:00,101.64,101.665,101.54,101.54,178088134.0
2006-04-27 16:33:00,101.555,101.62,101.51,101.605,65568417.0
2006-04-27 16:34:00,101.605,101.611,101.58,101.61,99114996.0
2006-04-27 16:35:00,101.603,101.613,101.55,101.613,31126478.0
2006-04-27 16:36:00,101.615,101.64,101.583,101.583,249409786.0
2006-04-27 16:37:00,101.585,101.616,101.557,101.6,48540874.0
2006-04-27 16:38:00,101.59,101.62,101.545,101.592,268122126.0
2006-04-27 16:39:00,101.605,101.66,101.577,101.627,19466567.0
2006-04-27 16:40:00,101.63,101.685,101.593,101.615,130525661.0
2006-04-27 16:41:00,101.615,101.643,101.6,101.6,66835328.0
2006-04-27 16:42:00,101.585,101.6,101.545,101.562,115794407.0
2006-04-27 16:43:00,101.563,101.6,101.535,101.535,141693046.0
2006-04-27 16:44:00,101.527,101.58,101.527,101.563,54402969.0
2006-04-27 16:45:00,101.565,101.593,101.532,101.532,12389120.0
2006-04-27 16:46:00,101.535,101.59,101.52,101.545,135935469.0
2006-04-27 16:47:00,101.535,101.56,101.475,101.5,76264092.0
2006-04-27 16:48:00,101.48,101.52,101.465,101.52,105057526.0
2006-04-27 16:49:00,101.535,101.548,101.49,101.548,21962211.0
2006-04-27 16:50:00,101.55,101.555,101.471,101.472,314986555.0
2006-04-27 16:51:00,101.47,101.53,101.47,101.487,97771559.0
2006-04-27 16:52:00,101.487,101.525,101.47,101.47,193049817.0
2006-04-27 16:53:00,101.48,101.485,101.455,101.473,86846617.0
2006-04-27 16:54:00,101.47,101.505,101.47,101.49,28587863.0
2006-04-27 16:55:00,101.493,101.505,101.453,101.47,80356674.0
2006-04-27 16:56:00,101.468,101.495,101.447,101.453,24492958.0
2006-04-27 16:57:00,101.45,101.48,101.44,101.45,33293292.0
2006-04-27 16:58:00,101.465,101.465,101.425,101.44,80024431.0
2006-04-27 16:59:00,101.445,101.47,101.41,101.445,92992491.0
2006-04-27 17:00:00,101.443,101.48,101.425,101.48,16693885.0
2006-04-27 17:01:00,101.48,101.48,101.438,101.438,95036873.0
2006-04-27 17:02:00,101.445,101.463,101.445,101.46,107719381.0
2006-04-27 17:03:00,101.455,101.49,101.411,101.465,122265511.0
2006-04-27 17:04:00,101.47,101.48,101.41,101.48,89206769.0
2006-04-27 17:05:00,101.48,101.48,101.395,101.448,109747856.0
2006-04-27 17:06:00,101.437,101.47,101.388,101.415,49089133.0
2006-04-27 17:07:00,101.413,101.455,101.413,101.425,79398180.0
2006-04-27 17:08:00,101.425,101.44,101.415,101.415,42052262.0
2006-04-27 17:09:00,101.42,101.44,101.397,101.397,156867916.0
2006-04-27 17:10:00,101.42,101.44,101.39,101.405,63350700.0
2006-04-27 17:11:00,101.405,101.416,101.38,101.4,47216017.0
2006-04-27 17:12:00,101.41,101.42,101.365,101.4,9083882.0
2006-04-27 17:13:00,101.382,101.435,101.365,101.408,121067631.0
2006-04-27 17:14:00,101.415,101.437,101.393,101.433,34686441.0
2006-04-27 17:15:00,101.44,101.485,101.44,101.485,87537968.0
2006-04-27 17:16:00,101.495,101.56,101.48,101.535,59619329.0
2006-04-27 17:17:00,101.543,101.55,101.512,101.512,163997850.0
2006-04-27 17:18:00,101.513,101.565,101.513,101.552,132695389.0
2006-04-27 17:19:00,101.552,101.573,101.54,101.573,103343553.0
2006-04-27 17:20:00,101.573,101.648,101.573,101.64,122936398.0
2006-04-27 17:21:00,101.64,101.652,101.615,101.63,47465325.0
2006-04-27 17:22:00,101.62,101.643,101.575,101.575,51073594.0
2006-04-27 17:23:00,101.58,101.605,101.53,101.55,17150169.0
2006-04-27 17:24:00,101.545,101.545,101.505,101.505,54421552.0
2006-04-27 17:25:00,101.513,101.58,101.505,101.58,31304636.0
2006-04-27 17:26:00,101.568,101.59,101.552,101.567,114119157.0
2006-04-27 17:27:00,101.573,101.606,101.573,101.575,63822283.0
2006-04-27 17:28:00,101.615,101.616,101.58,101.59,61583864.0
2006-04-27 17:29:00,101.59,101.59,101.529,101.542,31218572.0
2006-04-27 17:30:00,101.55,101.58,101.545,101.545,20025347.0
2006-04-27 17:31:00,101.545,101.559,101.535,101.535,129550769.0
2006-04-27 17:32:00,101.54,101.54,101.49,101.49,169046955.0
2006-04-27 17:33:00,101.495,101.514,101.495,101.5,41538506.0
2006-04-27 17:34:00,101.51,101.51,101.481,101.505,73088302.0
2006-04-27 17:35:00,101.51,101.524,101.5,101.505,89552706.0
2006-04-27 17:36:00,101.51,101.54,101.51,101.51,85503690.0
2006-04-27 17:37:00,101.52,101.555,101.51,101.53,80332761.0
2006-04-27 17:38:00,101.535,101.535,101.427,101.445,11448579.0
2006-04-27 17:39:00,101.455,101.51,101.45,101.5,68616749.0
2006-04-27 17:40:00,101.5,101.5,101.465,101.47,19404705.0
2006-04-27 17:41:00,101.475,101.49,101.453,101.453,25729621.0
2006-04-27 17:42:00,101.445,101.48,101.445,101.46,115982497.0
2006-04-27 17:43:00,101.47,101.481,101.47,101.47,29954531.0
2006-04-27 17:44:00,101.47,101.495,101.47,101.495,76888568.0
2006-04-27 17:45:00,101.483,101.483,101.455,101.46,85982193.0
2006-04-27 17:46:00,101.465,101.5,101.445,101.482,38477640.0
2006-04-27 17:47:00,101.483,101.488,101.46,101.485,112949577.0
2006-04-27 17:48:00,101.487,101.506,101.487,101.49,100644455.0
2006-04-27 17:49:00,101.495,101.499,101.494,101.495,78674656.0
2006-04-27 17:50:00,101.505,101.505,101.472,101.49,69215984.0
2006-04-27 17:51:00,101.49,101.495,101.475,101.475,73374788.0
2006-04-27 17:52:00,101.473,101.58,101.46,101.58,118593370.0
2006-04-27 17:53:00,101.58,101.69,101.57,101.64,26459578.0
2006-04-27 17:54:00,101.64,101.645,101.55,101.557,123224346.0
2006-04-27 17:55:00,101.56,101.56,101.505,101.54,47438657.0
2006-04-27 17:56:00,101.51,101.565,101.46,101.48,106617778.0
2006-04-27 17:57:00,101.485,101.491,101.44,101.44,26818662.0
2006-04-27 17:58:00,101.44,101.495,101.44,101.47,221123924.0
2006-04-27 17:59:00,101.475,101.485,101.437,101.437,21935877.0
2006-04-27 18:00:00,101.438,101.47,101.413,101.44,80190732.0
2006-04-27 18:01:00,101.43,101.46,101.362,101.362,12833582.0
2006-04-27 18:02:00,101.375,101.375,101.347,101.36,72846111.0
2006-04-27 18:03:00,101.385,101.388,101.355,101.355,5047608.0
2006-04-27 18:04:00,101.355,101.37,101.327,101.37,63259204.0
2006-04-27 18:05:00,101.353,101.396,101.31,101.317,70308575.0
2006-04-27 18:06:00,101.325,101.332,101.305,101.332,97948196.0
2006-04-27 18:07:00,101.335,101.38,101.312,101.312,82273457.0
2006-04-27 18:08:00,101.325,101.335,101.297,101.325,35244225.0
2006-04-27 18:09:00,101.33,101.385,101.33,101.37,99817416.0
2006-04-27 18:10:00,101.365,101.39,101.35,101.35,42364151.0
2006-04-27 18:11:00,101.353,101.353,101.33,101.345,29278797.0
2006-04-27 18:12:00,101.347,101.347,101.32,101.34,127490491.0
2006-04-27 18:13:00,101.34,101.36,101.34,101.355,32390528.0
2006-04-27 18:14:00,101.343,101.402,101.343,101.377,56393878.0
2006-04-27 18:15:00,101.38,101.395,101.327,101.36,109326587.0
2006-04-27 18:16:00,101.357,101.405,101.355,101.387,130304525.0
2006-04-27 18:17:00,101.395,101.418,101.39,101.418,95125780.0
2006-04-27 18:18:00,101.42,101.439,101.41,101.425,70542761.0
2006-04-27 18:19:00,101.43,101.5,101.43,101.5,33715078.0
2006-04-27 18:20:00,101.515,101.515,101.433,101.47,90213924.0
2006-04-27 18:21:00,101.475,101.475,101.425,101.43,67457195.0
2006-04-27 18:22:00,101.435,101.435,101.395,101.435,103636048.0
2006-04-27 18:23:00,101.435,101.435,101.39,101.41,24209255.0
2006-04-27 18:24:00,101.41,101.425,101.4,101.4,298341729.0
2006-04-27 18:25:00,101.4,101.4,101.375,101.39,70911067.0
2006-04-27 18:26:00,101.38,101.42,101.37,101.42,14898949.0
2006-04-27 18:27:00,101.43,101.43,101.39,101.393,22332700.0
2006-04-27 18:28:00,101.395,101.405,101.365,101.397,183351011.0
2006-04-27 18:29:00,101.393,101.405,101.353,101.353,123513083.0
2006-04-27 18:30:00,101.35,101.36,101.33,101.342,63606062.0
2006-04-27 18:31:00,101.337,101.372,101.335,101.37,109847451.0
2006-04-27 18:32:00,101.365,101.385,101.365,101.385,97495864.0
2006-04-27 18:33:00,101.38,101.39,101.363,101.37,761518097.0
2006-04-27 18:34:00,101.38,101.395,101.362,101.395,62964187.0
2006-04-27 18:35:00,101.385,101.395,101.355,101.365,32449993.0
2006-04-27 18:36:00,101.36,101.41,101.36,101.41,45690626.0
2006-04-27 18:37:00,101.398,101.445,101.398,101.43,39068699.0
2006-04-27 18:38:00,101.435,101.459,101.435,101.445,75037293.0
2006-04-27 18:39:00,101.437,101.444,101.42,101.435,131955265.0
2006-04-27 18:40:00,101.44,101.44,101.43,101.44,41331322.0
2006-04-27 18:41:00,101.44,101.447,101.393,101.407,72014089.0
2006-04-27 18:42:00,101.415,101.43,101.413,101.42,42192788.0
2006-04-27 18:43:00,101.413,101.45,101.413,101.45,48152609.0
2006-04-27 18:44:00,101.445,101.45,101.44,101.44,83876928.0
2006-04-27 18:45:00,101.44,101.48,101.44,101.453,58659273.0
2006-04-27 18:46:00,101.45,101.47,101.405,101.405,106180238.0
2006-04-27 18:47:00,101.447,101.48,101.435,101.48,77277750.0
2006-04-27 18:48:00,101.473,101.473,101.448,101.448,128202982.0
2006-04-27 18:49:00,101.465,101.48,101.461,101.47,38588016.0
2006-04-27 18:50:00,101.47,101.485,101.42,101.485,28119946.0
2006-04-27 18:51:00,101.485,101.555,101.437,101.555,70574580.0
2006-04-27 18:52:00,101.555,101.59,101.51,101.53,115323308.0
2006-04-27 18:53:00,101.528,101.537,101.482,101.505,60415869.0
2006-04-27 18:54:00,101.493,101.522,101.49,101.517,59220549.0
2006-04-27 18:55:00,101.52,101.52,101.459,101.48,38081676.0
2006-04-27 18:56:00,101.48,101.5,101.48,101.5,94577541.0
2006-04-27 18:57:00,101.5,101.5,101.449,101.455,32590088.0
2006-04-27 18:58:00,101.46,101.495,101.46,101.495,90286475.0
2006-04-27 18:59:00,101.49,101.5,101.46,101.487,9716725.0
2006-04-27 19:00:00,101.483,101.5,101.46,101.473,273952728.0
2006-04-27 19:01:00,101.475,101.482,101.462,101.463,34789758.0
2006-04-27 19:02:00,101.46,101.478,101.45,101.45,58334796.0
2006-04-27 19:03:00,101.45,101.465,101.44,101.465,82528349.0
2006-04-27 19:04:00,101.455,101.458,101.417,101.433,51184823.0
2006-04-27 19:05:00,101.445,101.455,101.44,101.44,141745479.0
2006-04-27 19:06:00,101.443,101.495,101.443,101.475,63246340.0
2006-04-27 19:07:00,101.475,101.475,101.469,101.47,60740696.0
2006-04-27 19:08:00,101.457,101.475,101.457,101.475,89641199.0
2006-04-27 19:09:00,101.48,101.483,101.442,101.465,41837852.0
2006-04-27 19:10:00,101.47,101.478,101.452,101.465,61169443.0
2006-04-27 19:11:00,101.475,101.497,101.46,101.46,49829429.0
2006-04-27 19:12:00,101.49,101.505,101.487,101.505,44338470.0
2006-04-27 19:13:00,101.495,101.515,101.495,101.5,218802034.0
2006-04-27 19:14:00,101.495,101.51,101.495,101.505,45596635.0
2006-04-27 19:15:00,101.505,101.505,101.495,101.495,50753521.0
2006-04-27 19:16:00,101.495,101.517,101.494,101.495,96306820.0
2006-04-27 19:17:00,101.49,101.517,101.49,101.505,95603157.0
2006-04-27 19:18:00,101.505,101.52,101.453,101.48,82271110.0
2006-04-27 19:19:00,101.48,101.48,101.472,101.48,227843859.0
2006-04-27 19:20:00,101.472,101.476,101.445,101.445,85543639.0
2006-04-27 19:21:00,101.45,101.459,101.445,101.445,33867413.0
2006-04-27 19:22:00,101.455,101.465,101.44,101.465,71972508.0
2006-04-27 19:23:00,101.46,101.469,101.445,101.445,68917478.0
2006-04-27 19:24:00,101.437,101.466,101.437,101.46,118867452.0
2006-04-27 19:25:00,101.46,101.485,101.457,101.485,19764176.0
2006-04-27 19:26:00,101.485,101.485,101.445,101.445,285945168.0
2006-04-27 19:27:00,101.453,101.47,101.45,101.45,66885426.0
2006-04-27 19:28:00,101.443,101.455,101.44,101.44,220291870.0
2006-04-27 19:29:00,101.45,101.465,101.415,101.465,105081773.0
2006-04-27 19:30:00,101.47,101.476,101.464,101.473,142701732.0
2006-04-27 19:31:00,101.47,101.483,101.45,101.455,133294041.0
2006-04-27 19:32:00,101.455,101.49,101.455,101.48,150762119.0
2006-04-27 19:33:00,101.472,101.472,101.44,101.44,48240849.0
2006-04-27 19:34:00,101.46,101.49,101.43,101.43,117036593.0
2006-04-27 19:35:00,101.45,101.455,101.45,101.453,91247887.0
2006-04-27 19:36:00,101.453,101.46,101.45,101.46,126933707.0
2006-04-27 19:37:00,101.46,101.465,101.447,101.447,89556506.0
2006-04-27 19:38:00,101.442,101.46,101.435,101.46,27402762.0
2006-04-27 19:39:00,101.46,101.47,101.43,101.47,11879872.0
2006-04-27 19:40:00,101.46,101.46,101.445,101.445,110007185.0
2006-04-27 19:41:00,101.44,101.463,101.44,101.445,132566958.0
2006-04-27 19:42:00,101.44,101.465,101.44,101.465,53969245.0
2006-04-27 19:43:00,101.467,101.471,101.453,101.455,47452289.0
2006-04-27 19:44:00,101.457,101.457,101.42,101.42,151363939.0
2006-04-27 19:45:00,101.41,101.478,101.373,101.45,34114004.0
2006-04-27 19:46:00,101.448,101.448,101.41,101.41,42687238.0
2006-04-27 19:47:00,101.415,101.419,101.371,101.403,26107265.0
2006-04-27 19:48:00,101.41,101.42,101.37,101.37,49142274.0
2006-04-27 19:49:00,101.363,101.395,101.363,101.38,105607766.0
2006-04-27 19:50:00,101.39,101.405,101.39,101.405,138644166.0
2006-04-27 19:51:00,101.405,101.44,101.405,101.43,18820154.0
2006-04-27 19:52:00,101.425,101.445,101.425,101.445,89346248.0
2006-04-27 19:53:00,101.44,101.48,101.425,101.463,101939428.0
2006-04-27 19:54:00,101.47,101.475,101.463,101.47,185637348.0
2006-04-27 19:55:00,101.47,101.47,101.452,101.455,44026044.0
2006-04-27 19:56:00,101.46,101.46,101.423,101.46,24417648.0
2006-04-27 19:57:00,101.455,101.47,101.455,101.47,59096642.0
2006-04-27 19:58:00,101.47,101.48,101.468,101.48,70733007.0
2006-04-27 19:59:00,101.475,101.48,101.475,101.48,90172164.0
2006-04-27 20:00:00,101.47,101.471,101.462,101.462,147759381.0
2006-04-27 20:01:00,101.463,101.5,101.463,101.48,60816814.0
2006-04-27 20:02:00,101.49,101.5,101.475,101.485,37026983.0
2006-04-27 20:03:00,101.49,101.505,101.47,101.5,28772182.0
2006-04-27 20:04:00,101.493,101.535,101.493,101.535,8091439.0
2006-04-27 20:05:00,101.53,101.53,101.505,101.517,22884156.0
2006-04-27 20:06:00,101.512,101.523,101.512,101.52,69102240.0
2006-04-27 20:07:00,101.52,101.525,101.503,101.503,25953536.0
2006-04-27 20:08:00,101.505,101.508,101.49,101.495,23513067.0
2006-04-27 20:09:00,101.5,101.5,101.475,101.475,11734247.0
2006-04-27 20:10:00,101.475,101.5,101.475,101.485,122717972.0
2006-04-27 20:11:00,101.44,101.518,101.44,101.5,29458190.0
2006-04-27 20:12:00,101.51,101.54,101.48,101.53,49009021.0
2006-04-27 20:13:00,101.53,101.535,101.53,101.535,16445992.0
2006-04-27 20:14:00,101.53,101.53,101.51,101.51,22634138.0
2006-04-27 20:15:00,101.512,101.512,101.495,101.495,1711579.0
2006-04-27 20:16:00,101.5,101.515,101.5,101.515,6303432.0
2006-04-27 20:17:00,101.525,101.525,101.51,101.52,28878373.0
2006-04-27 20:18:00,101.513,101.52,101.513,101.52,8617745.0
2006-04-27 20:19:00,101.515,101.515,101.5,101.5,38125367.0
2006-04-27 20:20:00,101.49,101.495,101.49,101.495,1491432.0
2006-04-27 20:21:00,101.483,101.5,101.483,101.5,18809614.0
2006-04-27 20:22:00,101.49,101.505,101.49,101.505,18037146.0
2006-04-27 20:23:00,101.505,101.512,101.487,101.505,61359942.0
2006-04-27 20:24:00,101.51,101.51,101.493,101.5,64039419.0
2006-04-27 20:25:00,101.495,101.495,101.47,101.475,42815458.0
2006-04-27 20:26:00,101.485,101.485,101.475,101.475,28840752.0
2006-04-27 20:27:00,101.49,101.49,101.474,101.49,37660317.0
2006-04-27 20:28:00,101.48,101.497,101.475,101.485,48896124.0
2006-04-27 20:29:00,101.49,101.5,101.489,101.5,49764812.0
2006-04-27 20:30:00,101.495,101.5,101.49,101.495,60288932.0
2006-04-27 20:31:00,101.49,101.5,101.49,101.497,50493546.0
2006-04-27 20:32:00,101.505,101.505,101.495,101.495,5384507.0
2006-04-27 20:33:00,101.5,101.52,101.461,101.52,4452455.0
2006-04-27 20:34:00,101.52,101.52,101.51,101.51,6099225.0
2006-04-27 20:35:00,101.51,101.52,101.5,101.5,23613084.0
2006-04-27 20:36:00,101.5,101.512,101.498,101.498,47633729.0
2006-04-27 20:37:00,101.497,101.5,101.497,101.5,4658402.0
2006-04-27 20:38:00,101.505,101.541,101.505,101.53,126255739.0
2006-04-27 20:39:00,101.54,101.54,101.53,101.54,26486135.0
2006-04-27 20:40:00,101.53,101.55,101.515,101.515,80410414.0
2006-04-27 20:41:00,101.525,101.525,101.515,101.515,55736672.0
2006-04-27 20:42:00,101.51,101.515,101.51,101.515,21141549.0
2006-04-27 20:43:00,101.52,101.52,101.515,101.515,7569189.0
2006-04-27 20:44:00,101.515,101.535,101.503,101.51,51514997.0
2006-04-27 20:45:00,101.515,101.515,101.49,101.49,1509366.0
2006-04-27 20:46:00,101.46,101.53,101.46,101.53,7920493.0
2006-04-27 20:47:00,101.53,101.53,101.51,101.51,25567873.0
2006-04-27 20:48:00,101.52,101.525,101.508,101.508,55287997.0
2006-04-27 20:49:00,101.515,101.515,101.515,101.515,12956617.0
2006-04-27 20:50:00,101.513,101.525,101.513,101.525,23277819.0
2006-04-27 20:51:00,101.53,101.53,101.5,101.515,36460480.0
2006-04-27 20:52:00,101.522,101.522,101.505,101.505,5244980.0
2006-04-27 20:53:00,101.505,101.555,101.505,101.53,34675463.0
2006-04-27 20:54:00,101.535,101.57,101.522,101.522,97059411.0
2006-04-27 20:55:00,101.525,101.535,101.525,101.535,74024912.0
2006-04-27 20:56:00,101.538,101.547,101.538,101.545,14347013.0
2006-04-27 20:57:00,101.537,101.552,101.537,101.552,13464859.0
2006-04-27 20:58:00,101.553,101.556,101.525,101.525,23947367.0
2006-04-27 20:59:00,101.562,101.564,101.559,101.56,29577069.0
2006-04-27 21:00:00,101.557,101.57,101.557,101.57,21866117.0
2006-04-27 21:01:00,101.562,101.562,101.535,101.535,44391935.0
2006-04-27 21:02:00,101.533,101.533,101.525,101.525,39189579.0
2006-04-27 21:03:00,101.525,101.54,101.515,101.515,120375384.0
2006-04-27 21:04:00,101.515,101.53,101.515,101.53,6171823.0
2006-04-27 21:05:00,101.53,101.55,101.53,101.55,6081357.0
2006-04-27 21:06:00,101.543,101.55,101.54,101.55,64127882.0
2006-04-27 21:07:00,101.55,101.55,101.537,101.537,84121711.0
2006-04-27 21:08:00,101.545,101.561,101.545,101.56,7240614.0
2006-04-27 21:09:00,101.55,101.566,101.55,101.555,24120561.0
2006-04-27 21:10:00,101.56,101.56,101.548,101.56,6475116.0
2006-04-27 21:11:00,101.55,101.565,101.55,101.55,46722364.0
2006-04-27 21:12:00,101.54,101.555,101.537,101.545,80622032.0
2006-04-27 21:13:00,101.542,101.555,101.54,101.54,23826655.0
2006-04-27 21:14:00,101.547,101.547,101.545,101.545,3591745.0
2006-04-27 21:15:00,101.537,101.55,101.537,101.55,65151310.0
2006-04-27 21:16:00,101.535,101.542,101.535,101.542,19556880.0
2006-04-27 21:17:00,101.54,101.555,101.54,101.555,25710075.0
2006-04-27 21:18:00,101.558,101.56,101.555,101.56,68949544.0
2006-04-27 21:19:00,101.545,101.565,101.545,101.565,73549615.0
2006-04-27 21:20:00,101.565,101.565,101.555,101.555,17515622.0
2006-04-27 21:21:00,101.56,101.56,101.53,101.53,16771276.0
2006-04-27 21:22:00,101.533,101.545,101.533,101.545,22717605.0
2006-04-27 21:23:00,101.545,101.56,101.545,101.56,112587242.0
2006-04-27 21:24:00,101.57,101.57,101.55,101.56,74043731.0
2006-04-27 21:25:00,101.565,101.565,101.555,101.565,46966055.0
2006-04-27 21:26:00,101.558,101.558,101.558,101.558,9918679.0
2006-04-27 21:27:00,101.57,101.598,101.57,101.598,67340250.0
2006-04-27 21:28:00,101.59,101.606,101.588,101.59,175976235.0
2006-04-27 21:29:00,101.585,101.598,101.568,101.587,82005492.0
2006-04-27 21:30:00,101.59,101.605,101.59,101.605,30677372.0
2006-04-27 21:31:00,101.6,101.605,101.6,101.605,6390723.0
2006-04-27 21:32:00,101.608,101.608,101.599,101.6,50701818.0
2006-04-27 21:33:00,101.6,101.6,101.574,101.575,48134613.0
2006-04-27 21:34:00,101.577,101.577,101.567,101.567,74719683.0
2006-04-27 21:35:00,101.58,101.589,101.575,101.575,38019486.0
2006-04-27 21:36:00,101.585,101.585,101.525,101.53,22073065.0
2006-04-27 21:37:00,101.535,101.55,101.535,101.545,48983332.0
2006-04-27 21:38:00,101.55,101.555,101.54,101.54,142839217.0
2006-04-27 21:39:00,101.545,101.556,101.545,101.555,94126032.0
2006-04-27 21:40:00,101.55,101.56,101.545,101.545,26164503.0
2006-04-27 21:41:00,101.54,101.555,101.54,101.55,78964170.0
2006-04-27 21:42:00,101.545,101.56,101.54,101.54,15847064.0
2006-04-27 21:43:00,101.55,101.563,101.549,101.56,101119653.0
2006-04-27 21:44:00,101.555,101.57,101.552,101.552,41548321.0
2006-04-27 21:45:00,101.555,101.555,101.555,101.555,56871165.0
2006-04-27 21:46:00,101.555,101.56,101.55,101.55,70270592.0
2006-04-27 21:47:00,101.56,101.56,101.543,101.55,71227518.0
2006-04-27 21:48:00,101.55,101.56,101.535,101.535,20873620.0
2006-04-27 21:49:00,101.537,101.55,101.525,101.54,60457359.0
2006-04-27 21:50:00,101.54,101.582,101.52,101.52,8268864.0
2006-04-27 21:51:00,101.57,101.57,101.57,101.57,2067055.0
2006-04-27 21:52:00,101.565,101.575,101.56,101.57,66223997.0
2006-04-27 21:53:00,101.57,101.57,101.57,101.57,1769180.0
2006-04-27 21:54:00,101.563,101.563,101.543,101.543,35859752.0
2006-04-27 21:55:00,101.55,101.55,101.53,101.53,4745547.0
2006-04-27 21:56:00,101.53,101.54,101.53,101.54,9349718.0
2006-04-27 21:57:00,101.54,101.542,101.51,101.528,86029000.0
2006-04-27 21:58:00,101.53,101.536,101.53,101.533,25633828.0
2006-04-27 21:59:00,101.535,101.585,101.535,101.57,78090924.0
2006-04-27 22:00:00,101.575,101.612,101.575,101.612,69997182.0
2006-04-27 22:01:00,101.613,101.619,101.59,101.59,31250973.0
2006-04-27 22:02:00,101.595,101.6,101.575,101.6,125757002.0
2006-04-27 22:03:00,101.605,101.605,101.575,101.59,42705899.0
2006-04-27 22:04:00,101.587,101.605,101.587,101.595,23715843.0
2006-04-27 22:05:00,101.587,101.605,101.587,101.595,74035595.0
2006-04-27 22:06:00,101.59,101.6,101.59,101.6,160001479.0
2006-04-27 22:07:00,101.595,101.6,101.575,101.593,26337282.0
2006-04-27 22:08:00,101.6,101.6,101.568,101.57,88493897.0
2006-04-27 22:09:00,101.575,101.595,101.57,101.57,108166252.0
2006-04-27 22:10:00,101.575,101.585,101.57,101.58,57423862.0
2006-04-27 22:11:00,101.585,101.585,101.573,101.58,57167599.0
2006-04-27 22:12:00,101.572,101.602,101.572,101.595,54841365.0
2006-04-27 22:13:00,101.585,101.605,101.585,101.6,53751332.0
2006-04-27 22:14:00,101.6,101.615,101.6,101.615,19624188.0
2006-04-27 22:15:00,101.615,101.63,101.615,101.625,46488529.0
2006-04-27 22:16:00,101.625,101.63,101.575,101.63,72865597.0
2006-04-27 22:17:00,101.625,101.635,101.625,101.633,138829294.0
2006-04-27 22:18:00,101.63,101.642,101.62,101.64,39468045.0
2006-04-27 22:19:00,101.635,101.639,101.615,101.615,173611484.0
2006-04-27 22:20:00,101.62,101.62,101.61,101.62,125291857.0
2006-04-27 22:21:00,101.62,101.63,101.595,101.615,64614607.0
2006-04-27 22:22:00,101.615,101.615,101.605,101.615,182162625.0
2006-04-27 22:23:00,101.613,101.613,101.532,101.58,40922819.0
2006-04-27 22:24:00,101.577,101.58,101.574,101.575,18313003.0
2006-04-27 22:25:00,101.57,101.57,101.555,101.555,37345650.0
2006-04-27 22:26:00,101.575,101.575,101.555,101.57,28339773.0
2006-04-27 22:27:00,101.57,101.57,101.56,101.56,55436075.0
2006-04-27 22:28:00,101.565,101.57,101.555,101.555,163889669.0
2006-04-27 22:29:00,101.56,101.58,101.56,101.58,45113722.0
2006-04-27 22:30:00,101.572,101.58,101.57,101.57,118156488.0
2006-04-27 22:31:00,101.58,101.585,101.573,101.573,75557890.0
2006-04-27 22:32:00,101.573,101.58,101.57,101.575,15511426.0
2006-04-27 22:33:00,101.585,101.585,101.567,101.58,24310868.0
2006-04-27 22:34:00,101.573,101.58,101.567,101.57,164684356.0
2006-04-27 22:35:00,101.567,101.592,101.563,101.563,127215096.0
2006-04-27 22:36:00,101.56,101.575,101.56,101.565,50921372.0
2006-04-27 22:37:00,101.58,101.58,101.567,101.575,145047408.0
2006-04-27 22:38:00,101.565,101.58,101.565,101.577,59894741.0
2006-04-27 22:39:00,101.575,101.585,101.57,101.58,76727656.0
2006-04-27 22:40:00,101.575,101.59,101.568,101.59,102975855.0
2006-04-27 22:41:00,101.583,101.605,101.583,101.585,146035743.0
2006-04-27 22:42:00,101.59,101.59,101.58,101.59,37258073.0
2006-04-27 22:43:00,101.585,101.602,101.578,101.578,46039733.0
2006-04-27 22:44:00,101.585,101.59,101.58,101.59,39504186.0
2006-04-27 22:45:00,101.59,101.59,101.577,101.59,55285411.0
2006-04-27 22:46:00,101.58,101.62,101.58,101.62,43185449.0
2006-04-27 22:47:00,101.61,101.625,101.605,101.615,66021290.0
2006-04-27 22:48:00,101.615,101.615,101.605,101.605,44995991.0
2006-04-27 22:49:00,101.61,101.653,101.57,101.57,63121392.0
2006-04-27 22:50:00,101.61,101.62,101.605,101.61,77856488.0
2006-04-27 22:51:00,101.62,101.625,101.61,101.615,47564496.0
2006-04-27 22:52:00,101.62,101.645,101.583,101.645,46481499.0
2006-04-27 22:53:00,101.63,101.63,101.605,101.605,121319640.0
2006-04-27 22:54:00,101.615,101.625,101.61,101.61,13687130.0
2006-04-27 22:55:00,101.62,101.634,101.616,101.63,186810377.0
2006-04-27 22:56:00,101.64,101.64,101.63,101.635,114124331.0
2006-04-27 22:57:00,101.635,101.645,101.62,101.62,164889975.0
2006-04-27 22:58:00,101.608,101.624,101.608,101.61,60736992.0
2006-04-27 22:59:00,101.605,101.615,101.6,101.603,18583409.0
2006-04-27 23:00:00,101.603,101.61,101.555,101.61,211896073.0
2006-04-27 23:01:00,101.6,101.615,101.6,101.6,395273484.0
2006-04-27 23:30:00,101.602,101.665,101.59,101.665,129036197.0
2006-04-27 23:31:00,101.67,101.67,101.65,101.66,79440323.0
2006-04-27 23:32:00,101.66,101.675,101.645,101.665,67059796.0
2006-04-27 23:33:00,101.67,101.671,101.653,101.665,73007734.0
2006-04-27 23:34:00,101.67,101.67,101.652,101.655,88850995.0
2006-04-27 23:35:00,101.655,101.7,101.65,101.7,125271170.0
2006-04-27 23:36:00,101.698,101.715,101.698,101.705,193940295.0
2006-04-27 23:37:00,101.705,101.705,101.665,101.7,18674300.0
2006-04-27 23:38:00,101.695,101.695,101.679,101.68,180258126.0
2006-04-27 23:39:00,101.69,101.691,101.66,101.67,147344923.0
2006-04-27 23:40:00,101.67,101.695,101.67,101.695,197452665.0
2006-04-27 23:41:00,101.665,101.737,101.665,101.705,54151063.0
2006-04-27 23:42:00,101.705,101.73,101.674,101.725,75447794.0
2006-04-27 23:43:00,101.73,101.73,101.695,101.715,142263625.0
2006-04-27 23:44:00,101.72,101.72,101.71,101.72,154305430.0
2006-04-27 23:45:00,101.715,101.721,101.668,101.7,557473663.0
2006-04-27 23:46:00,101.693,101.7,101.685,101.697,35299440.0
2006-04-27 23:47:00,101.7,101.705,101.672,101.705,45782448.0
2006-04-27 23:48:00,101.705,101.71,101.697,101.698,85733185.0
2006-04-27 23:49:00,101.703,101.725,101.687,101.687,18667099.0
2006-04-27 23:50:00,101.683,101.69,101.678,101.69,52448119.0
2006-04-27 23:51:00,101.685,101.685,101.58,101.592,320680836.0
2006-04-27 23:52:00,101.6,101.65,101.6,101.65,175385362.0
2006-04-27 23:53:00,101.64,101.65,101.635,101.64,50111524.0
2006-04-27 23:54:00,101.64,101.655,101.6,101.64,92634344.0
2006-04-27 23:55:00,101.645,101.655,101.64,101.64,385720975.0
2006-04-27 23:56:00,101.645,101.654,101.64,101.645,64037890.0
2006-04-27 23:57:00,101.635,101.648,101.63,101.64,105148753.0
2006-04-27 23:58:00,101.645,101.645,101.625,101.625,56172055.0
2006-04-27 23:59:00,101.635,101.643,101.635,101.643,138576133.0
2006-04-28 00:00:00,101.655,101.655,101.628,101.63,136947332.0
2006-04-28 00:01:00,101.635,101.635,101.612,101.615,48000728.0
2006-04-28 00:02:00,101.615,101.625,101.61,101.618,163158683.0
2006-04-28 00:03:00,101.613,101.625,101.612,101.612,57952247.0
2006-04-28 00:04:00,101.615,101.65,101.615,101.65,48930541.0
2006-04-28 00:05:00,101.645,101.65,101.64,101.645,191491556.0
2006-04-28 00:06:00,101.643,101.65,101.635,101.643,33235884.0
2006-04-28 00:07:00,101.643,101.657,101.643,101.65,72271049.0
2006-04-28 00:08:00,101.637,101.658,101.637,101.658,45676812.0
2006-04-28 00:09:00,101.658,101.665,101.645,101.653,72947249.0
2006-04-28 00:10:00,101.655,101.68,101.65,101.65,30851967.0
2006-04-28 00:11:00,101.65,101.66,101.645,101.645,60029092.0
2006-04-28 00:12:00,101.64,101.655,101.64,101.64,147212432.0
2006-04-28 00:13:00,101.65,101.655,101.64,101.64,33790872.0
2006-04-28 00:14:00,101.64,101.656,101.64,101.653,78587061.0
2006-04-28 00:15:00,101.655,101.66,101.65,101.66,33064165.0
2006-04-28 00:16:00,101.66,101.66,101.635,101.635,31662396.0
2006-04-28 00:17:00,101.645,101.65,101.638,101.65,60639805.0
2006-04-28 00:18:00,101.638,101.65,101.638,101.643,398538262.0
2006-04-28 00:19:00,101.64,101.655,101.64,101.64,54715436.0
2006-04-28 00:20:00,101.638,101.638,101.605,101.625,45844854.0
2006-04-28 00:21:00,101.625,101.628,101.61,101.61,55209676.0
2006-04-28 00:22:00,101.6,101.618,101.592,101.603,95346199.0
2006-04-28 00:23:00,101.61,101.61,101.6,101.6,262694114.0
2006-04-28 00:24:00,101.605,101.608,101.6,101.605,27316798.0
2006-04-28 00:25:00,101.605,101.61,101.565,101.605,205398087.0
2006-04-28 00:26:00,101.607,101.607,101.57,101.57,48587763.0
2006-04-28 00:27:00,101.597,101.6,101.569,101.6,98829423.0
2006-04-28 00:28:00,101.605,101.61,101.594,101.61,34076933.0
2006-04-28 00:29:00,101.61,101.61,101.583,101.583,17324102.0
2006-04-28 00:30:00,101.59,101.593,101.577,101.582,191059299.0
2006-04-28 00:31:00,101.58,101.615,101.58,101.615,71556445.0
2006-04-28 00:32:00,101.615,101.615,101.6,101.61,67941108.0
2006-04-28 00:33:00,101.605,101.605,101.59,101.6,32885304.0
2006-04-28 00:34:00,101.592,101.6,101.587,101.595,86674602.0
2006-04-28 00:35:00,101.59,101.612,101.563,101.563,17364957.0
2006-04-28 00:36:00,101.57,101.605,101.54,101.565,15582965.0
2006-04-28 00:37:00,101.565,101.57,101.56,101.57,56820916.0
2006-04-28 00:38:00,101.56,101.575,101.557,101.563,68514572.0
2006-04-28 00:39:00,101.57,101.57,101.56,101.56,191437082.0
2006-04-28 00:40:00,101.563,101.575,101.563,101.57,27417531.0
2006-04-28 00:41:00,101.565,101.591,101.565,101.587,20006342.0
2006-04-28 00:42:00,101.595,101.595,101.547,101.585,116352642.0
2006-04-28 00:43:00,101.59,101.59,101.583,101.585,20284384.0
2006-04-28 00:44:00,101.57,101.585,101.562,101.57,42165924.0
2006-04-28 00:45:00,101.563,101.575,101.563,101.57,11647618.0
2006-04-28 00:46:00,101.565,101.565,101.553,101.555,51940341.0
2006-04-28 00:47:00,101.545,101.583,101.54,101.54,62078389.0
2006-04-28 00:48:00,101.565,101.575,101.557,101.567,121048444.0
2006-04-28 00:49:00,101.565,101.57,101.56,101.562,23799129.0
2006-04-28 00:50:00,101.57,101.595,101.57,101.585,59701762.0
2006-04-28 00:51:00,101.585,101.59,101.585,101.588,67634228.0
2006-04-28 00:52:00,101.585,101.6,101.584,101.6,60787248.0
2006-04-28 00:53:00,101.595,101.6,101.595,101.6,5939089.0
2006-04-28 00:54:00,101.595,101.6,101.59,101.6,45449568.0
2006-04-28 00:55:00,101.59,101.6,101.59,101.6,188902002.0
2006-04-28 00:56:00,101.595,101.605,101.592,101.595,35778364.0
2006-04-28 00:57:00,101.59,101.606,101.585,101.585,141237974.0
2006-04-28 00:58:00,101.585,101.595,101.58,101.59,36106596.0
2006-04-28 00:59:00,101.595,101.595,101.58,101.585,41454290.0
2006-04-28 01:00:00,101.585,101.595,101.582,101.595,21964965.0
2006-04-28 01:01:00,101.6,101.605,101.59,101.6,47187611.0
2006-04-28 01:02:00,101.59,101.6,101.588,101.588,35192776.0
2006-04-28 01:03:00,101.585,101.595,101.585,101.59,62998779.0
2006-04-28 01:04:00,101.582,101.595,101.548,101.59,77073335.0
2006-04-28 01:05:00,101.577,101.595,101.576,101.585,45403358.0
2006-04-28 01:06:00,101.59,101.59,101.585,101.59,56891404.0
2006-04-28 01:07:00,101.587,101.597,101.58,101.58,85009486.0
2006-04-28 01:08:00,101.585,101.601,101.582,101.6,48137707.0
2006-04-28 01:09:00,101.6,101.6,101.555,101.6,34694993.0
2006-04-28 01:10:00,101.585,101.6,101.585,101.59,42320971.0
2006-04-28 01:11:00,101.6,101.6,101.593,101.593,29900364.0
2006-04-28 01:12:00,101.6,101.6,101.58,101.59,40948347.0
2006-04-28 01:13:00,101.587,101.59,101.575,101.582,57243649.0
2006-04-28 01:14:00,101.585,101.59,101.58,101.585,79417580.0
2006-04-28 01:15:00,101.59,101.59,101.575,101.575,30310403.0
2006-04-28 01:16:00,101.575,101.59,101.575,101.583,48001659.0
2006-04-28 01:17:00,101.585,101.594,101.571,101.573,278871342.0
2006-04-28 01:18:00,101.58,101.585,101.567,101.573,22793652.0
2006-04-28 01:19:00,101.575,101.576,101.56,101.56,12798162.0
2006-04-28 01:20:00,101.56,101.56,101.53,101.53,145052891.0
2006-04-28 01:21:00,101.53,101.56,101.53,101.56,196381057.0
2006-04-28 01:22:00,101.56,101.56,101.555,101.56,13276528.0
2006-04-28 01:23:00,101.56,101.565,101.535,101.535,47742830.0
2006-04-28 01:24:00,101.545,101.553,101.5,101.5,233372001.0
2006-04-28 01:25:00,101.537,101.565,101.537,101.565,102068255.0
2006-04-28 01:26:00,101.555,101.6,101.54,101.58,57371351.0
2006-04-28 01:27:00,101.585,101.585,101.572,101.573,69139225.0
2006-04-28 01:28:00,101.575,101.575,101.565,101.57,122090540.0
2006-04-28 01:29:00,101.58,101.58,101.535,101.535,172592773.0
2006-04-28 01:30:00,101.55,101.61,101.55,101.61,16021991.0
2006-04-28 01:31:00,101.592,101.592,101.537,101.537,107507545.0
2006-04-28 01:32:00,101.55,101.585,101.55,101.585,92690057.0
2006-04-28 01:33:00,101.59,101.605,101.59,101.595,111649667.0
2006-04-28 01:34:00,101.6,101.614,101.598,101.605,58925899.0
2006-04-28 01:35:00,101.6,101.628,101.595,101.595,119473349.0
2006-04-28 01:36:00,101.605,101.613,101.605,101.61,56646507.0
2006-04-28 01:37:00,101.61,101.61,101.592,101.595,16942919.0
2006-04-28 01:38:00,101.588,101.631,101.565,101.565,131991200.0
2006-04-28 01:39:00,101.605,101.61,101.6,101.6,46389926.0
2006-04-28 01:40:00,101.6,101.61,101.591,101.593,37718887.0
2006-04-28 01:41:00,101.6,101.608,101.6,101.605,65583667.0
2006-04-28 01:42:00,101.6,101.61,101.597,101.608,333491203.0
2006-04-28 01:43:00,101.605,101.61,101.597,101.61,78509053.0
2006-04-28 01:44:00,101.605,101.615,101.6,101.603,12402132.0
2006-04-28 01:45:00,101.6,101.615,101.6,101.603,30011734.0
2006-04-28 01:46:00,101.597,101.608,101.597,101.597,78899081.0
2006-04-28 01:47:00,101.61,101.61,101.595,101.595,23797300.0
2006-04-28 01:48:00,101.593,101.6,101.585,101.59,26782115.0
2006-04-28 01:49:00,101.595,101.605,101.588,101.59,42675016.0
2006-04-28 01:50:00,101.6,101.605,101.592,101.6,27778930.0
2006-04-28 01:51:00,101.598,101.617,101.598,101.61,60113311.0
2006-04-28 01:52:00,101.61,101.61,101.595,101.603,106729850.0
2006-04-28 01:53:00,101.6,101.61,101.6,101.605,115975825.0
2006-04-28 01:54:00,101.605,101.614,101.597,101.6,27940859.0
2006-04-28 01:55:00,101.6,101.602,101.577,101.583,28128543.0
2006-04-28 01:56:00,101.58,101.58,101.57,101.57,39571082.0
2006-04-28 01:57:00,101.58,101.589,101.58,101.585,19267605.0
2006-04-28 01:58:00,101.583,101.6,101.555,101.555,176740215.0
2006-04-28 01:59:00,101.56,101.615,101.56,101.615,168610248.0
2006-04-28 02:00:00,101.613,101.614,101.605,101.605,18906714.0
2006-04-28 02:01:00,101.61,101.615,101.598,101.598,61456027.0
2006-04-28 02:02:00,101.61,101.626,101.605,101.605,152196764.0
2006-04-28 02:03:00,101.605,101.62,101.593,101.62,124876168.0
2006-04-28 02:04:00,101.61,101.62,101.6,101.62,187428894.0
2006-04-28 02:05:00,101.61,101.645,101.61,101.625,12715655.0
2006-04-28 02:06:00,101.615,101.642,101.615,101.64,123997998.0
2006-04-28 02:07:00,101.655,101.66,101.613,101.66,48337666.0
2006-04-28 02:08:00,101.655,101.69,101.655,101.69,46295985.0
2006-04-28 02:09:00,101.68,101.705,101.677,101.68,81422802.0
2006-04-28 02:10:00,101.64,101.7,101.64,101.7,57872370.0
2006-04-28 02:11:00,101.695,101.7,101.692,101.695,45063587.0
2006-04-28 02:12:00,101.695,101.705,101.685,101.69,64179346.0
2006-04-28 02:13:00,101.7,101.701,101.683,101.7,43224352.0
2006-04-28 02:14:00,101.71,101.71,101.687,101.69,52859176.0
2006-04-28 02:15:00,101.69,101.69,101.68,101.685,42953340.0
2006-04-28 02:16:00,101.678,101.693,101.655,101.655,48043130.0
2006-04-28 02:17:00,101.66,101.665,101.61,101.61,34197404.0
2006-04-28 02:18:00,101.605,101.615,101.603,101.603,153560194.0
2006-04-28 02:19:00,101.61,101.626,101.608,101.625,93861866.0
2006-04-28 02:20:00,101.63,101.63,101.604,101.605,84343906.0
2006-04-28 02:21:00,101.607,101.61,101.575,101.575,64884347.0
2006-04-28 02:22:00,101.585,101.6,101.579,101.6,152697558.0
2006-04-28 02:23:00,101.585,101.65,101.585,101.64,54813102.0
2006-04-28 02:24:00,101.643,101.65,101.637,101.637,136190019.0
2006-04-28 02:25:00,101.64,101.654,101.639,101.653,161534427.0
2006-04-28 02:26:00,101.66,101.665,101.64,101.665,22441493.0
2006-04-28 02:27:00,101.655,101.66,101.642,101.653,14718119.0
2006-04-28 02:28:00,101.653,101.662,101.643,101.66,74602973.0
2006-04-28 02:29:00,101.65,101.653,101.642,101.642,110571296.0
2006-04-28 02:30:00,101.65,101.65,101.64,101.64,48519813.0
2006-04-28 02:31:00,101.635,101.65,101.635,101.645,165411450.0
2006-04-28 02:32:00,101.64,101.642,101.63,101.63,55832489.0
2006-04-28 02:33:00,101.63,101.655,101.623,101.635,28753828.0
2006-04-28 02:34:00,101.615,101.63,101.615,101.63,38346493.0
2006-04-28 02:35:00,101.635,101.635,101.625,101.627,18830852.0
2006-04-28 02:36:00,101.63,101.63,101.575,101.623,45178646.0
2006-04-28 02:37:00,101.625,101.633,101.623,101.625,184021241.0
2006-04-28 02:38:00,101.625,101.68,101.624,101.68,60101019.0
2006-04-28 02:39:00,101.68,101.68,101.66,101.66,123659551.0
2006-04-28 02:40:00,101.655,101.656,101.635,101.635,161966122.0
2006-04-28 02:41:00,101.64,101.645,101.627,101.63,40302304.0
2006-04-28 02:42:00,101.633,101.645,101.633,101.635,129372187.0
2006-04-28 02:43:00,101.64,101.665,101.592,101.645,71528022.0
2006-04-28 02:44:00,101.645,101.655,101.635,101.655,47408250.0
2006-04-28 02:45:00,101.645,101.662,101.643,101.65,18905769.0
2006-04-28 02:46:00,101.65,101.655,101.635,101.635,50987793.0
2006-04-28 02:47:00,101.645,101.655,101.64,101.642,55926335.0
2006-04-28 02:48:00,101.65,101.655,101.643,101.655,55724337.0
2006-04-28 02:49:00,101.65,101.665,101.65,101.665,56034214.0
2006-04-28 02:50:00,101.66,101.675,101.66,101.665,118369717.0
2006-04-28 02:51:00,101.66,101.675,101.657,101.67,89441982.0
2006-04-28 02:52:00,101.663,101.681,101.663,101.665,28850128.0
2006-04-28 02:53:00,101.67,101.67,101.63,101.63,164898981.0
2006-04-28 02:54:00,101.635,101.693,101.635,101.677,76019709.0
2006-04-28 02:55:00,101.685,101.696,101.623,101.68,25205488.0
2006-04-28 02:56:00,101.67,101.686,101.655,101.675,40246817.0
2006-04-28 02:57:00,101.67,101.67,101.66,101.665,127426287.0
2006-04-28 02:58:00,101.66,101.688,101.66,101.663,29568524.0
2006-04-28 02:59:00,101.662,101.672,101.662,101.665,64483817.0
2006-04-28 03:00:00,101.66,101.695,101.66,101.695,27857183.0
2006-04-28 03:01:00,101.693,101.693,101.68,101.68,27932686.0
2006-04-28 03:02:00,101.678,101.678,101.66,101.66,56773710.0
2006-04-28 03:03:00,101.66,101.66,101.62,101.62,9501745.0
2006-04-28 03:04:00,101.62,101.66,101.62,101.66,5265810.0
2006-04-28 03:05:00,101.653,101.653,101.645,101.653,37287879.0
2006-04-28 03:06:00,101.66,101.66,101.66,101.66,1779322.0
2006-04-28 03:07:00,101.66,101.66,101.63,101.655,64464123.0
2006-04-28 03:08:00,101.66,101.66,101.66,101.66,2018411.0
2006-04-28 03:09:00,101.648,101.648,101.648,101.648,4955394.0
2006-04-28 03:10:00,101.66,101.66,101.648,101.648,24286598.0
2006-04-28 03:11:00,101.645,101.652,101.63,101.64,19930890.0
2006-04-28 03:12:00,101.64,101.663,101.64,101.66,71177692.0
2006-04-28 03:13:00,101.65,101.666,101.65,101.655,71785260.0
2006-04-28 03:14:00,101.655,101.665,101.655,101.665,52459336.0
2006-04-28 03:15:00,101.668,101.685,101.668,101.685,25441128.0
2006-04-28 03:16:00,101.69,101.695,101.685,101.69,109650459.0
2006-04-28 03:17:00,101.69,101.71,101.69,101.71,3446572.0
2006-04-28 03:18:00,101.715,101.715,101.715,101.715,1001145.0
2006-04-28 03:19:00,101.715,101.715,101.695,101.71,25674127.0
2006-04-28 03:20:00,101.715,101.715,101.68,101.685,86800101.0
2006-04-28 03:21:00,101.695,101.71,101.687,101.7,11016046.0
2006-04-28 03:22:00,101.695,101.705,101.695,101.705,27511844.0
2006-04-28 03:23:00,101.7,101.715,101.685,101.715,22246588.0
2006-04-28 03:24:00,101.703,101.703,101.703,101.703,1353137.0
2006-04-28 03:25:00,101.697,101.707,101.697,101.707,70536843.0
2006-04-28 03:26:00,101.705,101.72,101.702,101.71,44569089.0
2006-04-28 03:27:00,101.71,101.718,101.709,101.718,47221584.0
2006-04-28 03:28:00,101.715,101.755,101.715,101.75,6818225.0
2006-04-28 03:29:00,101.755,101.755,101.74,101.74,29614220.0
2006-04-28 03:30:00,101.737,101.76,101.73,101.742,86439854.0
2006-04-28 03:31:00,101.74,101.755,101.74,101.755,31370724.0
2006-04-28 03:32:00,101.758,101.78,101.74,101.78,72784536.0
2006-04-28 03:33:00,101.768,101.768,101.768,101.768,10870976.0
2006-04-28 03:34:00,101.775,101.775,101.765,101.765,21473294.0
2006-04-28 03:35:00,101.76,101.775,101.759,101.77,74520663.0
2006-04-28 03:36:00,101.76,101.76,101.75,101.755,123505089.0
2006-04-28 03:37:00,101.755,101.763,101.755,101.763,21858564.0
2006-04-28 03:38:00,101.76,101.78,101.76,101.78,15591035.0
2006-04-28 03:39:00,101.775,101.795,101.775,101.785,17876732.0
2006-04-28 03:40:00,101.79,101.805,101.79,101.805,28821124.0
2006-04-28 03:41:00,101.82,101.82,101.79,101.798,74540048.0
2006-04-28 03:42:00,101.795,101.81,101.77,101.77,24355889.0
2006-04-28 03:43:00,101.782,101.782,101.745,101.745,21176914.0
2006-04-28 03:44:00,101.76,101.76,101.717,101.717,71531963.0
2006-04-28 03:45:00,101.725,101.725,101.717,101.717,3668414.0
2006-04-28 03:46:00,101.71,101.718,101.698,101.712,24965061.0
2006-04-28 03:47:00,101.715,101.725,101.709,101.71,80929562.0
2006-04-28 03:48:00,101.72,101.73,101.7,101.7,51360189.0
2006-04-28 03:49:00,101.71,101.73,101.703,101.73,7055810.0
2006-04-28 03:50:00,101.73,101.73,101.71,101.71,8237544.0
2006-04-28 03:51:00,101.72,101.735,101.72,101.725,6877483.0
2006-04-28 03:52:00,101.717,101.74,101.717,101.74,88474668.0
2006-04-28 03:53:00,101.74,101.753,101.725,101.753,68747731.0
2006-04-28 03:54:00,101.76,101.76,101.76,101.76,3068797.0
2006-04-28 03:55:00,101.755,101.755,101.755,101.755,2802826.0
2006-04-28 03:56:00,101.755,101.755,101.75,101.75,40668801.0
2006-04-28 03:57:00,101.745,101.753,101.745,101.753,36370840.0
2006-04-28 03:58:00,101.755,101.755,101.752,101.752,43688553.0
2006-04-28 03:59:00,101.76,101.787,101.76,101.787,21431067.0
2006-04-28 04:00:00,101.79,101.796,101.782,101.782,31656928.0
2006-04-28 04:01:00,101.745,101.796,101.745,101.763,23866223.0
2006-04-28 04:02:00,101.762,101.767,101.762,101.767,13041026.0
2006-04-28 04:03:00,101.775,101.788,101.77,101.788,15270902.0
2006-04-28 04:04:00,101.785,101.797,101.775,101.775,72701742.0
2006-04-28 04:05:00,101.775,101.775,101.76,101.76,22147688.0
2006-04-28 04:06:00,101.75,101.76,101.75,101.76,17343492.0
2006-04-28 04:07:00,101.755,101.768,101.752,101.752,5578578.0
2006-04-28 04:08:00,101.755,101.755,101.755,101.755,10845253.0
2006-04-28 04:09:00,101.755,101.755,101.733,101.733,25495968.0
2006-04-28 04:10:00,101.735,101.745,101.735,101.745,13187396.0
2006-04-28 04:11:00,101.738,101.755,101.73,101.73,61260939.0
2006-04-28 04:12:00,101.72,101.74,101.72,101.74,27785127.0
2006-04-28 04:13:00,101.74,101.74,101.7,101.7,7750752.0
2006-04-28 04:14:00,101.73,101.745,101.73,101.745,1439000.0
2006-04-28 04:15:00,101.74,101.743,101.723,101.725,40548135.0
2006-04-28 04:16:00,101.725,101.725,101.72,101.72,7628692.0
2006-04-28 04:17:00,101.72,101.72,101.72,101.72,13568960.0
2006-04-28 04:18:00,101.725,101.735,101.725,101.73,44725778.0
2006-04-28 04:19:00,101.735,101.735,101.72,101.72,74716978.0
2006-04-28 04:20:00,101.73,101.738,101.72,101.72,26333402.0
2006-04-28 04:21:00,101.72,101.72,101.72,101.72,166136.0
2006-04-28 04:22:00,101.71,101.717,101.71,101.717,4992394.0
2006-04-28 04:23:00,101.728,101.728,101.722,101.722,9014346.0
2006-04-28 04:24:00,101.722,101.723,101.71,101.71,4067370.0
2006-04-28 04:25:00,101.71,101.71,101.71,101.71,2485597.0
2006-04-28 04:26:00,101.71,101.71,101.71,101.71,210269.0
2006-04-28 04:27:00,101.705,101.705,101.705,101.705,5781089.0
2006-04-28 04:28:00,101.697,101.697,101.68,101.68,50097773.0
2006-04-28 04:29:00,101.685,101.695,101.672,101.695,64123518.0
2006-04-28 04:30:00,101.7,101.7,101.68,101.7,52022596.0
2006-04-28 04:31:00,101.695,101.695,101.67,101.67,4654369.0
2006-04-28 04:32:00,101.673,101.673,101.673,101.673,17269793.0
2006-04-28 04:33:00,101.665,101.675,101.665,101.675,29471442.0
2006-04-28 04:34:00,101.665,101.689,101.665,101.685,42141201.0
2006-04-28 04:35:00,101.69,101.7,101.668,101.68,69980788.0
2006-04-28 04:36:00,101.675,101.691,101.665,101.665,63889982.0
2006-04-28 04:37:00,101.665,101.665,101.665,101.665,14999298.0
2006-04-28 04:38:00,101.67,101.683,101.67,101.683,19051568.0
2006-04-28 04:39:00,101.695,101.695,101.68,101.68,1486230.0
2006-04-28 04:40:00,101.69,101.69,101.685,101.685,42328596.0
2006-04-28 04:41:00,101.69,101.69,101.683,101.683,8438841.0
2006-04-28 04:42:00,101.69,101.735,101.686,101.735,28251196.0
2006-04-28 04:43:00,101.725,101.725,101.72,101.72,6424208.0
2006-04-28 04:44:00,101.715,101.715,101.712,101.712,1677855.0
2006-04-28 04:45:00,101.715,101.715,101.715,101.715,6185746.0
2006-04-28 04:46:00,101.725,101.725,101.72,101.72,16210934.0
2006-04-28 04:47:00,101.72,101.72,101.659,101.697,34597683.0
2006-04-28 04:48:00,101.7,101.7,101.7,101.7,2229331.0
2006-04-28 04:49:00,101.695,101.701,101.675,101.675,26426923.0
2006-04-28 04:50:00,101.675,101.68,101.675,101.68,11766014.0
2006-04-28 04:51:00,101.675,101.675,101.665,101.665,5472210.0
2006-04-28 04:52:00,101.663,101.67,101.66,101.67,27371373.0
2006-04-28 04:53:00,101.665,101.672,101.665,101.672,64275711.0
2006-04-28 04:54:00,101.677,101.677,101.677,101.677,1435065.0
2006-04-28 04:55:00,101.685,101.685,101.663,101.663,7681260.0
2006-04-28 04:56:00,101.67,101.675,101.668,101.67,29865250.0
2006-04-28 04:57:00,101.665,101.665,101.658,101.658,16453619.0
2006-04-28 04:58:00,101.67,101.67,101.67,101.67,554577.0
2006-04-28 04:59:00,101.662,101.67,101.66,101.66,145146743.0
2006-04-28 05:00:00,101.67,101.67,101.665,101.665,84923868.0
2006-04-28 05:01:00,101.67,101.67,101.65,101.65,75311975.0
2006-04-28 05:02:00,101.65,101.655,101.643,101.645,64361407.0
2006-04-28 05:03:00,101.65,101.65,101.64,101.65,22498524.0
2006-04-28 05:04:00,101.645,101.65,101.64,101.65,44732823.0
2006-04-28 05:05:00,101.65,101.655,101.637,101.65,191912902.0
2006-04-28 05:06:00,101.643,101.651,101.643,101.65,105352863.0
2006-04-28 05:07:00,101.655,101.655,101.64,101.655,92252191.0
2006-04-28 05:08:00,101.65,101.661,101.645,101.645,20777384.0
2006-04-28 05:09:00,101.645,101.66,101.645,101.66,130870462.0
2006-04-28 05:10:00,101.65,101.667,101.65,101.663,107983401.0
2006-04-28 05:11:00,101.67,101.676,101.655,101.67,51892580.0
2006-04-28 05:12:00,101.663,101.67,101.615,101.665,26727340.0
2006-04-28 05:13:00,101.66,101.675,101.658,101.658,42988155.0
2006-04-28 05:14:00,101.66,101.67,101.615,101.66,33379650.0
2006-04-28 05:15:00,101.67,101.677,101.667,101.677,151788942.0
2006-04-28 05:16:00,101.675,101.697,101.674,101.697,50996548.0
2006-04-28 05:17:00,101.695,101.695,101.69,101.69,51131450.0
2006-04-28 05:18:00,101.695,101.695,101.68,101.68,142637145.0
2006-04-28 05:19:00,101.685,101.7,101.68,101.68,113362722.0
2006-04-28 05:20:00,101.69,101.69,101.66,101.69,12377447.0
2006-04-28 05:21:00,101.69,101.704,101.689,101.692,28361377.0
2006-04-28 05:22:00,101.697,101.71,101.691,101.71,95232353.0
2006-04-28 05:23:00,101.71,101.71,101.7,101.703,136151138.0
2006-04-28 05:24:00,101.703,101.705,101.7,101.7,101105692.0
2006-04-28 05:25:00,101.68,101.71,101.68,101.71,113407554.0
2006-04-28 05:26:00,101.7,101.71,101.682,101.682,47022954.0
2006-04-28 05:27:00,101.69,101.69,101.675,101.685,147834988.0
2006-04-28 05:28:00,101.685,101.69,101.675,101.68,129298713.0
2006-04-28 05:29:00,101.683,101.7,101.677,101.7,149676671.0
2006-04-28 05:30:00,101.695,101.7,101.65,101.7,97896190.0
2006-04-28 05:31:00,101.69,101.7,101.69,101.693,225178245.0
2006-04-28 05:32:00,101.7,101.712,101.693,101.693,68445996.0
2006-04-28 05:33:00,101.695,101.705,101.69,101.705,260328825.0
2006-04-28 05:34:00,101.705,101.705,101.69,101.7,19803784.0
2006-04-28 05:35:00,101.7,101.7,101.687,101.687,124455504.0
2006-04-28 05:36:00,101.695,101.705,101.692,101.7,65268946.0
2006-04-28 05:37:00,101.705,101.705,101.685,101.705,65908891.0
2006-04-28 05:38:00,101.695,101.71,101.694,101.71,36780422.0
2006-04-28 05:39:00,101.705,101.718,101.69,101.692,82206074.0
2006-04-28 05:40:00,101.7,101.7,101.692,101.7,221897018.0
2006-04-28 05:41:00,101.7,101.717,101.7,101.715,83796209.0
2006-04-28 05:42:00,101.715,101.725,101.707,101.71,89449061.0
2006-04-28 05:43:00,101.715,101.72,101.69,101.715,101911987.0
2006-04-28 05:44:00,101.715,101.72,101.712,101.715,53000753.0
2006-04-28 05:45:00,101.715,101.716,101.695,101.695,42613678.0
2006-04-28 05:46:00,101.7,101.71,101.698,101.705,199983577.0
2006-04-28 05:47:00,101.715,101.715,101.705,101.71,44476349.0
2006-04-28 05:48:00,101.68,101.715,101.68,101.715,50145345.0
2006-04-28 05:49:00,101.705,101.712,101.689,101.69,64219884.0
2006-04-28 05:50:00,101.685,101.7,101.683,101.7,39803874.0
2006-04-28 05:51:00,101.695,101.7,101.685,101.697,97648366.0
2006-04-28 05:52:00,101.71,101.71,101.702,101.705,64316703.0
2006-04-28 05:53:00,101.705,101.707,101.697,101.703,69023615.0
2006-04-28 05:54:00,101.7,101.715,101.7,101.715,130484652.0
2006-04-28 05:55:00,101.703,101.71,101.695,101.695,47800545.0
2006-04-28 05:56:00,101.705,101.71,101.695,101.71,75888141.0
2006-04-28 05:57:00,101.71,101.717,101.69,101.69,57677277.0
2006-04-28 05:58:00,101.693,101.7,101.688,101.695,36182798.0
2006-04-28 05:59:00,101.693,101.7,101.685,101.693,286052766.0
2006-04-28 06:00:00,101.697,101.72,101.697,101.72,8970386.0
2006-04-28 06:01:00,101.725,101.73,101.707,101.71,85393431.0
2006-04-28 06:02:00,101.705,101.72,101.697,101.72,30097975.0
2006-04-28 06:03:00,101.72,101.72,101.705,101.71,86443237.0
2006-04-28 06:04:00,101.71,101.721,101.709,101.72,34898896.0
2006-04-28 06:05:00,101.717,101.73,101.711,101.713,62660615.0
2006-04-28 06:06:00,101.725,101.735,101.723,101.728,57044538.0
2006-04-28 06:07:00,101.73,101.752,101.725,101.725,120203571.0
2006-04-28 06:08:00,101.725,101.725,101.675,101.715,73545831.0
2006-04-28 06:09:00,101.715,101.72,101.708,101.72,30233248.0
2006-04-28 06:10:00,101.72,101.72,101.695,101.715,38040237.0
2006-04-28 06:11:00,101.698,101.723,101.698,101.723,134075488.0
2006-04-28 06:12:00,101.73,101.745,101.707,101.707,85607346.0
2006-04-28 06:13:00,101.665,101.72,101.665,101.7,103187791.0
2006-04-28 06:14:00,101.703,101.715,101.7,101.71,56615455.0
2006-04-28 06:15:00,101.71,101.71,101.7,101.705,79076956.0
2006-04-28 06:16:00,101.71,101.71,101.695,101.703,53054878.0
2006-04-28 06:17:00,101.71,101.715,101.7,101.715,45881674.0
2006-04-28 06:18:00,101.707,101.715,101.703,101.71,68195160.0
2006-04-28 06:19:00,101.71,101.715,101.7,101.71,40576598.0
2006-04-28 06:20:00,101.705,101.71,101.695,101.697,136698712.0
2006-04-28 06:21:00,101.705,101.706,101.685,101.685,71335005.0
2006-04-28 06:22:00,101.68,101.69,101.678,101.678,38824107.0
2006-04-28 06:23:00,101.69,101.69,101.68,101.68,48161302.0
2006-04-28 06:24:00,101.685,101.69,101.68,101.685,33374464.0
2006-04-28 06:25:00,101.695,101.695,101.68,101.69,59817770.0
2006-04-28 06:26:00,101.68,101.69,101.68,101.69,707730580.0
2006-04-28 06:27:00,101.695,101.695,101.665,101.665,99343654.0
2006-04-28 06:28:00,101.67,101.675,101.657,101.657,100629764.0
2006-04-28 06:29:00,101.662,101.67,101.66,101.66,60559902.0
2006-04-28 06:30:00,101.663,101.67,101.66,101.663,116072814.0
2006-04-28 06:31:00,101.667,101.667,101.642,101.645,195095770.0
2006-04-28 06:32:00,101.643,101.65,101.643,101.65,23345914.0
2006-04-28 06:33:00,101.64,101.65,101.64,101.64,16408534.0
2006-04-28 06:34:00,101.65,101.655,101.64,101.65,71533409.0
2006-04-28 06:35:00,101.65,101.65,101.637,101.65,311779432.0
2006-04-28 06:36:00,101.65,101.655,101.64,101.655,24909204.0
2006-04-28 06:37:00,101.655,101.662,101.655,101.655,101207077.0
2006-04-28 06:38:00,101.65,101.674,101.65,101.665,69586546.0
2006-04-28 06:39:00,101.66,101.675,101.655,101.675,97140007.0
2006-04-28 06:40:00,101.66,101.669,101.655,101.66,31515310.0
2006-04-28 06:41:00,101.655,101.67,101.655,101.66,74239909.0
2006-04-28 06:42:00,101.658,101.677,101.645,101.645,100301330.0
2006-04-28 06:43:00,101.637,101.642,101.627,101.627,143207520.0
2006-04-28 06:44:00,101.63,101.64,101.595,101.64,117366164.0
2006-04-28 06:45:00,101.637,101.64,101.63,101.633,61411169.0
2006-04-28 06:46:00,101.645,101.645,101.622,101.63,30038514.0
2006-04-28 06:47:00,101.63,101.63,101.616,101.627,129405694.0
2006-04-28 06:48:00,101.625,101.625,101.603,101.603,29992621.0
2006-04-28 06:49:00,101.6,101.605,101.585,101.585,45749624.0
2006-04-28 06:50:00,101.59,101.602,101.585,101.59,104707243.0
2006-04-28 06:51:00,101.585,101.593,101.585,101.585,34757618.0
2006-04-28 06:52:00,101.572,101.59,101.572,101.585,89127347.0
2006-04-28 06:53:00,101.582,101.599,101.582,101.585,102940825.0
2006-04-28 06:54:00,101.577,101.595,101.535,101.583,70294515.0
2006-04-28 06:55:00,101.59,101.595,101.577,101.585,60275562.0
2006-04-28 06:56:00,101.585,101.615,101.583,101.615,5592297.0
2006-04-28 06:57:00,101.6,101.615,101.599,101.615,77760580.0
2006-04-28 06:58:00,101.612,101.63,101.566,101.61,13557554.0
2006-04-28 06:59:00,101.62,101.625,101.605,101.618,75630228.0
2006-04-28 07:00:00,101.617,101.645,101.617,101.645,22816596.0
2006-04-28 07:01:00,101.64,101.654,101.64,101.64,203145545.0
2006-04-28 07:02:00,101.64,101.655,101.64,101.645,29584847.0
2006-04-28 07:03:00,101.64,101.662,101.633,101.64,109542565.0
2006-04-28 07:04:00,101.65,101.65,101.625,101.64,49471954.0
2006-04-28 07:05:00,101.637,101.659,101.637,101.64,116756054.0
2006-04-28 07:06:00,101.64,101.651,101.637,101.64,28262741.0
2006-04-28 07:07:00,101.64,101.653,101.633,101.633,113671399.0
2006-04-28 07:08:00,101.635,101.65,101.633,101.65,67396699.0
2006-04-28 07:09:00,101.65,101.655,101.642,101.655,63670300.0
2006-04-28 07:10:00,101.645,101.665,101.645,101.665,81536588.0
2006-04-28 07:11:00,101.66,101.66,101.637,101.637,100604212.0
2006-04-28 07:12:00,101.635,101.64,101.63,101.633,119397014.0
2006-04-28 07:13:00,101.632,101.645,101.632,101.645,35091327.0
2006-04-28 07:14:00,101.64,101.654,101.633,101.633,92763179.0
2006-04-28 07:15:00,101.645,101.66,101.643,101.66,75759747.0
2006-04-28 07:16:00,101.66,101.66,101.645,101.65,27343249.0
2006-04-28 07:17:00,101.64,101.665,101.64,101.665,115004954.0
2006-04-28 07:18:00,101.663,101.672,101.661,101.665,26860447.0
2006-04-28 07:19:00,101.66,101.66,101.639,101.64,18579763.0
2006-04-28 07:20:00,101.64,101.645,101.628,101.635,75677452.0
2006-04-28 07:21:00,101.635,101.645,101.595,101.645,10763988.0
2006-04-28 07:22:00,101.64,101.65,101.639,101.64,77065194.0
2006-04-28 07:23:00,101.63,101.64,101.628,101.64,82468836.0
2006-04-28 07:24:00,101.635,101.66,101.635,101.66,84110738.0
2006-04-28 07:25:00,101.655,101.66,101.645,101.66,66668156.0
2006-04-28 07:26:00,101.65,101.673,101.65,101.665,44867687.0
2006-04-28 07:27:00,101.66,101.675,101.66,101.66,172532106.0
2006-04-28 07:28:00,101.655,101.665,101.655,101.665,138128554.0
2006-04-28 07:29:00,101.665,101.68,101.665,101.68,20254218.0
2006-04-28 07:30:00,101.672,101.686,101.664,101.67,34059102.0
2006-04-28 07:31:00,101.67,101.689,101.665,101.665,63014289.0
2006-04-28 07:32:00,101.625,101.67,101.625,101.663,64143002.0
2006-04-28 07:33:00,101.657,101.67,101.657,101.658,110763039.0
2006-04-28 07:34:00,101.67,101.67,101.64,101.643,34152997.0
2006-04-28 07:35:00,101.635,101.663,101.635,101.635,51009044.0
2006-04-28 07:36:00,101.64,101.65,101.635,101.65,17872204.0
2006-04-28 07:37:00,101.645,101.651,101.62,101.62,51978012.0
2006-04-28 07:38:00,101.63,101.64,101.623,101.64,46704048.0
2006-04-28 07:39:00,101.64,101.65,101.639,101.643,122532044.0
2006-04-28 07:40:00,101.643,101.646,101.632,101.632,99330594.0
2006-04-28 07:41:00,101.632,101.647,101.625,101.633,130695741.0
2006-04-28 07:42:00,101.632,101.65,101.632,101.633,169506826.0
2006-04-28 07:43:00,101.635,101.645,101.63,101.645,61609309.0
2006-04-28 07:44:00,101.635,101.644,101.63,101.63,96919804.0
2006-04-28 07:45:00,101.623,101.63,101.62,101.625,36143003.0
2006-04-28 07:46:00,101.618,101.63,101.618,101.622,117359082.0
2006-04-28 07:47:00,101.63,101.654,101.63,101.63,10045209.0
2006-04-28 07:48:00,101.62,101.63,101.617,101.625,51630416.0
2006-04-28 07:49:00,101.625,101.635,101.625,101.63,67718549.0
2006-04-28 07:50:00,101.617,101.64,101.613,101.64,168620787.0
2006-04-28 07:51:00,101.635,101.635,101.615,101.615,42801285.0
2006-04-28 07:52:00,101.615,101.627,101.595,101.613,79050359.0
2006-04-28 07:53:00,101.615,101.625,101.597,101.597,49128436.0
2006-04-28 07:54:00,101.608,101.635,101.572,101.62,103068986.0
2006-04-28 07:55:00,101.62,101.639,101.61,101.61,96138347.0
2006-04-28 07:56:00,101.605,101.61,101.56,101.605,114609590.0
2006-04-28 07:57:00,101.61,101.61,101.585,101.585,114900670.0
2006-04-28 07:58:00,101.578,101.59,101.578,101.59,87221802.0
2006-04-28 07:59:00,101.59,101.595,101.559,101.563,15997973.0
2006-04-28 08:00:00,101.565,101.599,101.565,101.565,95622099.0
2006-04-28 08:01:00,101.56,101.56,101.51,101.525,85541882.0
2006-04-28 08:02:00,101.51,101.56,101.51,101.56,31530726.0
2006-04-28 08:03:00,101.563,101.583,101.55,101.568,23386765.0
2006-04-28 08:04:00,101.58,101.583,101.565,101.583,75980213.0
2006-04-28 08:05:00,101.58,101.597,101.57,101.57,26323999.0
2006-04-28 08:06:00,101.573,101.635,101.57,101.57,84178167.0
2006-04-28 08:07:00,101.56,101.568,101.547,101.547,182656651.0
2006-04-28 08:08:00,101.547,101.547,101.5,101.53,106644365.0
2006-04-28 08:09:00,101.522,101.53,101.515,101.53,288238060.0
2006-04-28 08:10:00,101.528,101.528,101.514,101.515,23655979.0
2006-04-28 08:11:00,101.5,101.559,101.5,101.53,105904758.0
2006-04-28 08:12:00,101.54,101.546,101.513,101.515,81600778.0
2006-04-28 08:13:00,101.525,101.525,101.507,101.515,129771326.0
2006-04-28 08:14:00,101.512,101.527,101.505,101.505,13258904.0
2006-04-28 08:15:00,101.503,101.503,101.495,101.497,56207222.0
2006-04-28 08:16:00,101.505,101.523,101.473,101.523,129696147.0
2006-04-28 08:17:00,101.522,101.542,101.501,101.535,113914813.0
2006-04-28 08:18:00,101.55,101.56,101.545,101.545,62726726.0
2006-04-28 08:19:00,101.545,101.559,101.545,101.55,133927417.0
2006-04-28 08:20:00,101.547,101.549,101.536,101.545,21180031.0
2006-04-28 08:21:00,101.532,101.545,101.529,101.53,258905096.0
2006-04-28 08:22:00,101.54,101.557,101.539,101.545,53910345.0
2006-04-28 08:23:00,101.543,101.555,101.534,101.555,266634375.0
2006-04-28 08:24:00,101.543,101.578,101.543,101.553,30507182.0
2006-04-28 08:25:00,101.56,101.56,101.52,101.545,93249597.0
2006-04-28 08:26:00,101.545,101.545,101.525,101.525,72403289.0
2006-04-28 08:27:00,101.51,101.55,101.51,101.55,165617162.0
2006-04-28 08:28:00,101.557,101.575,101.555,101.56,68922824.0
2006-04-28 08:29:00,101.56,101.61,101.555,101.555,73607378.0
2006-04-28 08:30:00,101.56,101.595,101.56,101.595,69551260.0
2006-04-28 08:31:00,101.59,101.615,101.59,101.608,407498324.0
2006-04-28 08:32:00,101.61,101.63,101.595,101.63,56552739.0
2006-04-28 08:33:00,101.63,101.635,101.585,101.6,74967891.0
2006-04-28 08:34:00,101.6,101.61,101.59,101.61,75639462.0
2006-04-28 08:35:00,101.61,101.619,101.608,101.61,46516040.0
2006-04-28 08:36:00,101.615,101.625,101.595,101.61,33608921.0
2006-04-28 08:37:00,101.605,101.62,101.605,101.62,41358178.0
2006-04-28 08:38:00,101.615,101.637,101.603,101.637,58394901.0
2006-04-28 08:39:00,101.635,101.637,101.617,101.617,17954723.0
2006-04-28 08:40:00,101.63,101.63,101.61,101.62,198875996.0
2006-04-28 08:41:00,101.61,101.61,101.585,101.585,42251578.0
2006-04-28 08:42:00,101.59,101.683,101.59,101.683,47528235.0
2006-04-28 08:43:00,101.69,101.74,101.69,101.715,41070847.0
2006-04-28 08:44:00,101.713,101.723,101.705,101.705,91374157.0
2006-04-28 08:45:00,101.705,101.78,101.705,101.77,48767260.0
2006-04-28 08:46:00,101.76,101.85,101.76,101.793,193631271.0
2006-04-28 08:47:00,101.805,101.81,101.775,101.785,85935400.0
2006-04-28 08:48:00,101.78,101.805,101.76,101.775,55788217.0
2006-04-28 08:49:00,101.775,101.79,101.765,101.77,48784030.0
2006-04-28 08:50:00,101.768,101.8,101.72,101.72,44768505.0
2006-04-28 08:51:00,101.775,101.775,101.728,101.76,62656841.0
2006-04-28 08:52:00,101.752,101.778,101.742,101.76,32948620.0
2006-04-28 08:53:00,101.765,101.78,101.705,101.705,11407181.0
2006-04-28 08:54:00,101.705,101.715,101.665,101.665,123461090.0
2006-04-28 08:55:00,101.648,101.68,101.648,101.68,45344761.0
2006-04-28 08:56:00,101.68,101.69,101.677,101.68,26573736.0
2006-04-28 08:57:00,101.675,101.71,101.675,101.68,468833427.0
2006-04-28 08:58:00,101.69,101.7,101.674,101.675,102706141.0
2006-04-28 08:59:00,101.68,101.687,101.675,101.675,89346402.0
2006-04-28 09:00:00,101.675,101.705,101.673,101.705,95749482.0
2006-04-28 09:01:00,101.705,101.71,101.687,101.69,71707409.0
2006-04-28 09:02:00,101.69,101.69,101.68,101.685,46254567.0
2006-04-28 09:03:00,101.685,101.688,101.675,101.675,79589862.0
2006-04-28 09:04:00,101.675,101.68,101.625,101.68,86698115.0
2006-04-28 09:05:00,101.675,101.69,101.672,101.672,71978716.0
2006-04-28 09:06:00,101.68,101.68,101.67,101.68,187072108.0
2006-04-28 09:07:00,101.672,101.695,101.672,101.69,196691809.0
2006-04-28 09:08:00,101.69,101.701,101.69,101.69,31121759.0
2006-04-28 09:09:00,101.685,101.7,101.682,101.683,212668641.0
2006-04-28 09:10:00,101.69,101.693,101.667,101.667,112882962.0
2006-04-28 09:11:00,101.68,101.682,101.66,101.675,44924866.0
2006-04-28 09:12:00,101.68,101.691,101.678,101.678,63405616.0
2006-04-28 09:13:00,101.69,101.69,101.665,101.68,16737537.0
2006-04-28 09:14:00,101.675,101.695,101.67,101.695,70380522.0
2006-04-28 09:15:00,101.685,101.71,101.685,101.71,39951739.0
2006-04-28 09:16:00,101.71,101.725,101.662,101.705,80085338.0
2006-04-28 09:17:00,101.715,101.73,101.662,101.72,24815526.0
2006-04-28 09:18:00,101.715,101.735,101.707,101.712,60214074.0
2006-04-28 09:19:00,101.72,101.72,101.695,101.695,39759292.0
2006-04-28 09:20:00,101.695,101.695,101.683,101.695,182640239.0
2006-04-28 09:21:00,101.695,101.697,101.68,101.68,118331648.0
2006-04-28 09:22:00,101.672,101.69,101.625,101.66,62554722.0
2006-04-28 09:23:00,101.66,101.69,101.645,101.69,99134613.0
2006-04-28 09:24:00,101.678,101.695,101.655,101.68,45686325.0
2006-04-28 09:25:00,101.69,101.712,101.68,101.703,61620334.0
2006-04-28 09:26:00,101.705,101.708,101.662,101.677,88870663.0
2006-04-28 09:27:00,101.68,101.68,101.657,101.675,116277086.0
2006-04-28 09:28:00,101.665,101.685,101.665,101.685,41808052.0
2006-04-28 09:29:00,101.68,101.684,101.665,101.665,20630154.0
2006-04-28 09:30:00,101.67,101.685,101.643,101.675,37452659.0
2006-04-28 09:31:00,101.67,101.686,101.67,101.675,114523706.0
2006-04-28 09:32:00,101.68,101.705,101.68,101.705,33415541.0
2006-04-28 09:33:00,101.71,101.71,101.655,101.68,170462006.0
2006-04-28 09:34:00,101.675,101.688,101.67,101.67,83778497.0
2006-04-28 09:35:00,101.68,101.687,101.68,101.685,58013896.0
2006-04-28 09:36:00,101.695,101.7,101.687,101.7,30276408.0
2006-04-28 09:37:00,101.697,101.698,101.654,101.67,59749070.0
2006-04-28 09:38:00,101.677,101.69,101.673,101.68,57348473.0
2006-04-28 09:39:00,101.68,101.68,101.67,101.675,112761208.0
2006-04-28 09:40:00,101.675,101.683,101.665,101.665,126369277.0
2006-04-28 09:41:00,101.67,101.692,101.67,101.685,74220187.0
2006-04-28 09:42:00,101.67,101.687,101.67,101.673,68715558.0
2006-04-28 09:43:00,101.673,101.68,101.655,101.68,28631856.0
2006-04-28 09:44:00,101.69,101.69,101.625,101.655,87336146.0
2006-04-28 09:45:00,101.66,101.667,101.617,101.655,47245810.0
2006-04-28 09:46:00,101.66,101.683,101.631,101.66,85686518.0
2006-04-28 09:47:00,101.65,101.68,101.65,101.68,47827259.0
2006-04-28 09:48:00,101.672,101.685,101.67,101.67,85825901.0
2006-04-28 09:49:00,101.67,101.681,101.67,101.68,44358747.0
2006-04-28 09:50:00,101.678,101.695,101.655,101.655,120641176.0
2006-04-28 09:51:00,101.655,101.67,101.649,101.66,17487425.0
2006-04-28 09:52:00,101.66,101.66,101.633,101.66,15533552.0
2006-04-28 09:53:00,101.653,101.708,101.653,101.708,115367680.0
2006-04-28 09:54:00,101.705,101.705,101.69,101.693,55487112.0
2006-04-28 09:55:00,101.7,101.7,101.665,101.685,74523007.0
2006-04-28 09:56:00,101.685,101.7,101.678,101.683,76512549.0
2006-04-28 09:57:00,101.677,101.701,101.677,101.68,63778985.0
2006-04-28 09:58:00,101.685,101.685,101.675,101.68,68017202.0
2006-04-28 09:59:00,101.69,101.699,101.689,101.69,55580610.0
2006-04-28 10:00:00,101.69,101.712,101.649,101.702,140537476.0
2006-04-28 10:01:00,101.7,101.708,101.695,101.707,287011125.0
2006-04-28 10:02:00,101.71,101.713,101.691,101.695,18924811.0
2006-04-28 10:03:00,101.695,101.71,101.695,101.695,50747050.0
2006-04-28 10:04:00,101.69,101.723,101.69,101.72,181007012.0
2006-04-28 10:05:00,101.715,101.72,101.695,101.715,72694803.0
2006-04-28 10:06:00,101.715,101.729,101.715,101.725,61015433.0
2006-04-28 10:07:00,101.72,101.74,101.715,101.735,37983210.0
2006-04-28 10:08:00,101.728,101.75,101.725,101.725,33184491.0
2006-04-28 10:09:00,101.71,101.715,101.695,101.715,89529808.0
2006-04-28 10:10:00,101.71,101.71,101.68,101.7,153172362.0
2006-04-28 10:11:00,101.695,101.698,101.675,101.695,55228767.0
2006-04-28 10:12:00,101.687,101.704,101.687,101.695,26013734.0
2006-04-28 10:13:00,101.69,101.725,101.69,101.725,106687236.0
2006-04-28 10:14:00,101.715,101.731,101.715,101.72,105542360.0
2006-04-28 10:15:00,101.722,101.73,101.717,101.725,82893568.0
2006-04-28 10:16:00,101.73,101.73,101.72,101.728,87264252.0
2006-04-28 10:17:00,101.73,101.73,101.687,101.687,61054352.0
2006-04-28 10:18:00,101.695,101.72,101.695,101.71,70780110.0
2006-04-28 10:19:00,101.71,101.716,101.685,101.7,64350093.0
2006-04-28 10:20:00,101.71,101.71,101.687,101.695,220185186.0
2006-04-28 10:21:00,101.693,101.738,101.665,101.665,58583426.0
2006-04-28 10:22:00,101.705,101.709,101.696,101.705,125936558.0
2006-04-28 10:23:00,101.71,101.71,101.703,101.705,17402036.0
2006-04-28 10:24:00,101.7,101.705,101.687,101.687,45499344.0
2006-04-28 10:25:00,101.695,101.7,101.69,101.7,27834785.0
2006-04-28 10:26:00,101.695,101.7,101.695,101.695,162944400.0
2006-04-28 10:27:00,101.695,101.695,101.678,101.678,40882303.0
2006-04-28 10:28:00,101.68,101.69,101.671,101.675,80108841.0
2006-04-28 10:29:00,101.67,101.67,101.635,101.66,54069007.0
2006-04-28 10:30:00,101.66,101.66,101.631,101.633,49784646.0
2006-04-28 10:31:00,101.633,101.645,101.633,101.633,25109680.0
2006-04-28 10:32:00,101.64,101.653,101.605,101.635,27465084.0
2006-04-28 10:33:00,101.585,101.654,101.585,101.615,47879611.0
2006-04-28 10:34:00,101.61,101.625,101.577,101.577,44305136.0
2006-04-28 10:35:00,101.582,101.61,101.573,101.58,77901851.0
2006-04-28 10:36:00,101.58,101.6,101.565,101.588,165818383.0
2006-04-28 10:37:00,101.57,101.57,101.515,101.54,63936308.0
2006-04-28 10:38:00,101.55,101.613,101.55,101.613,29479188.0
2006-04-28 10:39:00,101.62,101.64,101.6,101.615,11704487.0
2006-04-28 10:40:00,101.617,101.617,101.59,101.59,20397058.0
2006-04-28 10:41:00,101.593,101.597,101.56,101.56,57949651.0
2006-04-28 10:42:00,101.57,101.57,101.505,101.505,53694666.0
2006-04-28 10:43:00,101.51,101.528,101.51,101.523,24019249.0
2006-04-28 10:44:00,101.523,101.56,101.523,101.56,54195962.0
2006-04-28 10:45:00,101.56,101.56,101.541,101.56,96547190.0
2006-04-28 10:46:00,101.55,101.573,101.54,101.57,46088406.0
2006-04-28 10:47:00,101.555,101.575,101.527,101.527,63980997.0
2006-04-28 10:48:00,101.533,101.533,101.51,101.525,118687522.0
2006-04-28 10:49:00,101.525,101.547,101.489,101.545,83257888.0
2006-04-28 10:50:00,101.54,101.545,101.53,101.53,48270964.0
2006-04-28 10:51:00,101.52,101.555,101.515,101.525,128006849.0
2006-04-28 10:52:00,101.523,101.555,101.514,101.525,109374352.0
2006-04-28 10:53:00,101.53,101.53,101.5,101.52,79407903.0
2006-04-28 10:54:00,101.5,101.5,101.465,101.475,205759148.0
2006-04-28 10:55:00,101.472,101.515,101.472,101.515,60553865.0
2006-04-28 10:56:00,101.51,101.51,101.491,101.495,75465063.0
2006-04-28 10:57:00,101.505,101.505,101.405,101.43,172229561.0
2006-04-28 10:58:00,101.423,101.455,101.423,101.455,162297186.0
2006-04-28 10:59:00,101.46,101.465,101.395,101.395,93743711.0
2006-04-28 11:00:00,101.455,101.48,101.455,101.48,110788645.0
2006-04-28 11:01:00,101.47,101.485,101.447,101.485,96340945.0
2006-04-28 11:02:00,101.485,101.488,101.46,101.488,69000859.0
2006-04-28 11:03:00,101.477,101.488,101.47,101.47,40583748.0
2006-04-28 11:04:00,101.465,101.48,101.465,101.48,39457182.0
2006-04-28 11:05:00,101.475,101.5,101.475,101.5,35549775.0
2006-04-28 11:06:00,101.5,101.505,101.475,101.49,69370099.0
2006-04-28 11:07:00,101.48,101.48,101.47,101.475,158995119.0
2006-04-28 11:08:00,101.485,101.487,101.429,101.487,185652087.0
2006-04-28 11:09:00,101.495,101.495,101.455,101.47,83859149.0
2006-04-28 11:10:00,101.48,101.486,101.48,101.48,95613012.0
2006-04-28 11:11:00,101.48,101.505,101.48,101.505,52027857.0
2006-04-28 11:12:00,101.505,101.513,101.5,101.5,113579502.0
2006-04-28 11:13:00,101.5,101.506,101.498,101.505,30406703.0
2006-04-28 11:14:00,101.5,101.5,101.485,101.485,63254850.0
2006-04-28 11:15:00,101.485,101.544,101.46,101.48,48696499.0
2006-04-28 11:16:00,101.445,101.51,101.445,101.51,40042999.0
2006-04-28 11:17:00,101.51,101.54,101.51,101.54,74226453.0
2006-04-28 11:18:00,101.55,101.55,101.51,101.53,50591816.0
2006-04-28 11:19:00,101.535,101.548,101.525,101.545,109613971.0
2006-04-28 11:20:00,101.55,101.55,101.498,101.505,22324638.0
2006-04-28 11:21:00,101.515,101.529,101.51,101.51,33841564.0
2006-04-28 11:22:00,101.505,101.513,101.47,101.495,149080903.0
2006-04-28 11:23:00,101.49,101.51,101.49,101.51,14614162.0
2006-04-28 11:24:00,101.503,101.52,101.496,101.52,13402192.0
2006-04-28 11:25:00,101.52,101.529,101.513,101.513,44757738.0
2006-04-28 11:26:00,101.52,101.52,101.475,101.487,32779859.0
2006-04-28 11:27:00,101.49,101.49,101.475,101.475,46309212.0
2006-04-28 11:28:00,101.477,101.498,101.431,101.48,136559081.0
2006-04-28 11:29:00,101.48,101.49,101.48,101.48,75912269.0
2006-04-28 11:30:00,101.483,101.49,101.48,101.49,41583256.0
2006-04-28 11:31:00,101.49,101.49,101.478,101.485,92520204.0
2006-04-28 11:32:00,101.48,101.495,101.48,101.482,43923888.0
2006-04-28 11:33:00,101.49,101.49,101.48,101.485,54741849.0
2006-04-28 11:34:00,101.483,101.49,101.48,101.48,78028530.0
2006-04-28 11:35:00,101.485,101.495,101.477,101.482,60733889.0
2006-04-28 11:36:00,101.49,101.505,101.49,101.505,27144243.0
2006-04-28 11:37:00,101.503,101.513,101.499,101.5,60389118.0
2006-04-28 11:38:00,101.49,101.518,101.49,101.518,59129679.0
2006-04-28 11:39:00,101.508,101.525,101.505,101.515,34682024.0
2006-04-28 11:40:00,101.52,101.532,101.516,101.525,106674368.0
2006-04-28 11:41:00,101.525,101.57,101.513,101.57,48384637.0
2006-04-28 11:42:00,101.565,101.565,101.55,101.565,126936425.0
2006-04-28 11:43:00,101.565,101.565,101.552,101.555,90073696.0
2006-04-28 11:44:00,101.56,101.58,101.56,101.58,58581778.0
2006-04-28 11:45:00,101.585,101.585,101.555,101.555,97289456.0
2006-04-28 11:46:00,101.555,101.575,101.515,101.57,135885374.0
2006-04-28 11:47:00,101.565,101.58,101.535,101.552,179224063.0
2006-04-28 11:48:00,101.56,101.56,101.537,101.54,8800363.0
2006-04-28 11:49:00,101.535,101.557,101.535,101.538,26111383.0
2006-04-28 11:50:00,101.54,101.572,101.54,101.565,59819625.0
2006-04-28 11:51:00,101.57,101.57,101.553,101.565,58015219.0
2006-04-28 11:52:00,101.56,101.576,101.56,101.575,59884016.0
2006-04-28 11:53:00,101.58,101.587,101.57,101.587,24691578.0
2006-04-28 11:54:00,101.58,101.595,101.58,101.58,93520070.0
2006-04-28 11:55:00,101.583,101.583,101.528,101.547,81431671.0
2006-04-28 11:56:00,101.54,101.564,101.54,101.557,55972063.0
2006-04-28 11:57:00,101.557,101.574,101.557,101.56,80996221.0
2006-04-28 11:58:00,101.57,101.575,101.558,101.575,110088218.0
2006-04-28 11:59:00,101.58,101.58,101.557,101.56,30669696.0
2006-04-28 12:00:00,101.565,101.592,101.565,101.592,101039457.0
2006-04-28 12:01:00,101.6,101.6,101.575,101.575,39292978.0
2006-04-28 12:02:00,101.575,101.575,101.528,101.56,97457255.0
2006-04-28 12:03:00,101.555,101.555,101.528,101.528,16774477.0
2006-04-28 12:04:00,101.535,101.545,101.53,101.53,37326540.0
2006-04-28 12:05:00,101.522,101.575,101.522,101.545,91971789.0
2006-04-28 12:06:00,101.555,101.567,101.54,101.54,43885856.0
2006-04-28 12:07:00,101.55,101.556,101.545,101.555,23853201.0
2006-04-28 12:08:00,101.557,101.57,101.554,101.57,25892908.0
2006-04-28 12:09:00,101.56,101.58,101.54,101.58,106217135.0
2006-04-28 12:10:00,101.57,101.573,101.56,101.56,29036168.0
2006-04-28 12:11:00,101.55,101.567,101.55,101.55,76671449.0
2006-04-28 12:12:00,101.55,101.56,101.53,101.53,439561715.0
2006-04-28 12:13:00,101.555,101.576,101.555,101.555,144281210.0
2006-04-28 12:14:00,101.55,101.57,101.55,101.57,31474217.0
2006-04-28 12:15:00,101.525,101.589,101.525,101.545,68457012.0
2006-04-28 12:16:00,101.543,101.565,101.543,101.553,52269258.0
2006-04-28 12:17:00,101.553,101.563,101.55,101.563,20467089.0
2006-04-28 12:18:00,101.57,101.575,101.525,101.57,29954378.0
2006-04-28 12:19:00,101.57,101.586,101.57,101.573,72175685.0
2006-04-28 12:20:00,101.58,101.59,101.557,101.57,69888974.0
2006-04-28 12:21:00,101.58,101.58,101.563,101.58,24417371.0
2006-04-28 12:22:00,101.575,101.588,101.575,101.585,47427154.0
2006-04-28 12:23:00,101.59,101.59,101.578,101.585,99248582.0
2006-04-28 12:24:00,101.58,101.59,101.58,101.59,18632527.0
2006-04-28 12:25:00,101.58,101.596,101.575,101.595,406709006.0
2006-04-28 12:26:00,101.595,101.6,101.592,101.6,34538002.0
2006-04-28 12:27:00,101.595,101.615,101.586,101.59,22302613.0
2006-04-28 12:28:00,101.59,101.625,101.59,101.598,19885477.0
2006-04-28 12:29:00,101.605,101.605,101.56,101.56,143059593.0
2006-04-28 12:30:00,101.55,101.57,101.548,101.57,47227225.0
2006-04-28 12:31:00,101.565,101.585,101.56,101.585,73346181.0
2006-04-28 12:32:00,101.58,101.588,101.556,101.587,94514593.0
2006-04-28 12:33:00,101.585,101.595,101.585,101.595,26111511.0
2006-04-28 12:34:00,101.598,101.6,101.583,101.6,41270484.0
2006-04-28 12:35:00,101.605,101.61,101.585,101.61,165453153.0
2006-04-28 12:36:00,101.605,101.625,101.6,101.625,9274286.0
2006-04-28 12:37:00,101.613,101.613,101.58,101.58,138726754.0
2006-04-28 12:38:00,101.577,101.59,101.577,101.59,167824768.0
2006-04-28 12:39:00,101.59,101.59,101.578,101.58,107898316.0
2006-04-28 12:40:00,101.585,101.59,101.58,101.58,72134856.0
2006-04-28 12:41:00,101.585,101.595,101.577,101.585,180563032.0
2006-04-28 12:42:00,101.58,101.58,101.538,101.565,53006450.0
2006-04-28 12:43:00,101.57,101.57,101.557,101.565,128721466.0
2006-04-28 12:44:00,101.575,101.59,101.573,101.59,60714754.0
2006-04-28 12:45:00,101.58,101.58,101.562,101.562,29258836.0
2006-04-28 12:46:00,101.56,101.575,101.555,101.555,16299132.0
2006-04-28 12:47:00,101.555,101.58,101.555,101.567,36292849.0
2006-04-28 12:48:00,101.57,101.587,101.57,101.583,54700133.0
2006-04-28 12:49:00,101.59,101.59,101.531,101.565,65416522.0
2006-04-28 12:50:00,101.57,101.57,101.513,101.555,69343150.0
2006-04-28 12:51:00,101.555,101.571,101.553,101.565,132571660.0
2006-04-28 12:52:00,101.575,101.58,101.57,101.575,52357188.0
2006-04-28 12:53:00,101.575,101.585,101.537,101.553,59887870.0
2006-04-28 12:54:00,101.55,101.565,101.525,101.525,218363511.0
2006-04-28 12:55:00,101.53,101.535,101.505,101.535,174994264.0
2006-04-28 12:56:00,101.535,101.58,101.535,101.553,206064860.0
2006-04-28 12:57:00,101.56,101.56,101.543,101.555,45368048.0
2006-04-28 12:58:00,101.545,101.555,101.543,101.552,70487845.0
2006-04-28 12:59:00,101.555,101.561,101.498,101.498,52466021.0
2006-04-28 13:00:00,101.51,101.55,101.51,101.525,21114786.0
2006-04-28 13:01:00,101.535,101.56,101.534,101.56,160628874.0
2006-04-28 13:02:00,101.555,101.555,101.5,101.55,26021128.0
2006-04-28 13:03:00,101.56,101.568,101.535,101.568,121933579.0
2006-04-28 13:04:00,101.56,101.583,101.557,101.565,100950967.0
2006-04-28 13:05:00,101.575,101.575,101.548,101.555,37685663.0
2006-04-28 13:06:00,101.55,101.565,101.55,101.555,31306884.0
2006-04-28 13:07:00,101.545,101.575,101.545,101.565,19665646.0
2006-04-28 13:08:00,101.57,101.585,101.57,101.585,61666517.0
2006-04-28 13:09:00,101.58,101.593,101.58,101.593,46182380.0
2006-04-28 13:10:00,101.595,101.605,101.585,101.597,132511023.0
2006-04-28 13:11:00,101.6,101.6,101.58,101.58,151370521.0
2006-04-28 13:12:00,101.575,101.6,101.575,101.587,6482363.0
2006-04-28 13:13:00,101.59,101.6,101.585,101.585,57270629.0
2006-04-28 13:14:00,101.585,101.585,101.555,101.555,51894679.0
2006-04-28 13:15:00,101.56,101.578,101.56,101.575,120231470.0
2006-04-28 13:16:00,101.58,101.58,101.56,101.58,44003304.0
2006-04-28 13:17:00,101.577,101.59,101.575,101.587,28851394.0
2006-04-28 13:18:00,101.59,101.597,101.583,101.595,52792895.0
2006-04-28 13:19:00,101.6,101.6,101.575,101.59,9298968.0
2006-04-28 13:20:00,101.582,101.593,101.575,101.575,142201507.0
2006-04-28 13:21:00,101.57,101.595,101.568,101.595,19998409.0
2006-04-28 13:22:00,101.585,101.595,101.57,101.587,11043842.0
2006-04-28 13:23:00,101.59,101.614,101.59,101.607,110331133.0
2006-04-28 13:24:00,101.61,101.612,101.595,101.61,65361019.0
2006-04-28 13:25:00,101.605,101.605,101.573,101.573,125868834.0
2006-04-28 13:26:00,101.58,101.585,101.567,101.585,72402006.0
2006-04-28 13:27:00,101.575,101.59,101.569,101.57,50853941.0
2006-04-28 13:28:00,101.585,101.627,101.585,101.627,46895143.0
2006-04-28 13:29:00,101.62,101.625,101.615,101.617,92794105.0
2006-04-28 13:30:00,101.625,101.625,101.58,101.593,135788205.0
2006-04-28 13:31:00,101.6,101.6,101.589,101.595,59209896.0
2006-04-28 13:32:00,101.595,101.598,101.578,101.578,165983045.0
2006-04-28 13:33:00,101.583,101.59,101.582,101.59,20750578.0
2006-04-28 13:34:00,101.56,101.59,101.56,101.59,60428159.0
2006-04-28 13:35:00,101.585,101.602,101.585,101.6,279573041.0
2006-04-28 13:36:00,101.608,101.608,101.577,101.577,33207398.0
2006-04-28 13:37:00,101.575,101.601,101.574,101.6,5908469.0
2006-04-28 13:38:00,101.595,101.6,101.581,101.6,28255332.0
2006-04-28 13:39:00,101.605,101.605,101.542,101.59,7819612.0
2006-04-28 13:40:00,101.583,101.6,101.583,101.583,18884202.0
2006-04-28 13:41:00,101.59,101.605,101.59,101.605,9237884.0
2006-04-28 13:42:00,101.592,101.623,101.592,101.6,51572261.0
2006-04-28 13:43:00,101.61,101.63,101.61,101.62,29981655.0
2006-04-28 13:44:00,101.61,101.635,101.608,101.617,97820834.0
2006-04-28 13:45:00,101.615,101.642,101.615,101.63,63061529.0
2006-04-28 13:46:00,101.625,101.641,101.625,101.63,160208720.0
2006-04-28 13:47:00,101.625,101.636,101.62,101.62,33475839.0
2006-04-28 13:48:00,101.615,101.621,101.607,101.61,13640133.0
2006-04-28 13:49:00,101.6,101.623,101.593,101.593,43764273.0
2006-04-28 13:50:00,101.595,101.605,101.594,101.595,98117150.0
2006-04-28 13:51:00,101.6,101.625,101.595,101.625,48132948.0
2006-04-28 13:52:00,101.61,101.633,101.609,101.633,221595522.0
2006-04-28 13:53:00,101.63,101.648,101.59,101.6,97974823.0
2006-04-28 13:54:00,101.595,101.635,101.595,101.605,84285969.0
2006-04-28 13:55:00,101.6,101.69,101.595,101.69,95727563.0
2006-04-28 13:56:00,101.685,101.688,101.655,101.655,43952613.0
2006-04-28 13:57:00,101.66,101.66,101.653,101.655,40506507.0
2006-04-28 13:58:00,101.66,101.675,101.66,101.675,104764248.0
2006-04-28 13:59:00,101.673,101.673,101.634,101.643,15755831.0
2006-04-28 14:00:00,101.62,101.665,101.62,101.665,14189098.0
2006-04-28 14:01:00,101.66,101.671,101.652,101.652,80332802.0
2006-04-28 14:02:00,101.65,101.67,101.65,101.653,344349101.0
2006-04-28 14:03:00,101.65,101.675,101.65,101.65,42621031.0
2006-04-28 14:04:00,101.645,101.662,101.645,101.655,179903510.0
2006-04-28 14:05:00,101.66,101.666,101.655,101.655,27882107.0
2006-04-28 14:06:00,101.66,101.67,101.627,101.627,103334417.0
2006-04-28 14:07:00,101.63,101.675,101.63,101.675,24427729.0
2006-04-28 14:08:00,101.655,101.67,101.643,101.643,55833091.0
2006-04-28 14:09:00,101.65,101.68,101.65,101.66,10440029.0
2006-04-28 14:10:00,101.665,101.7,101.665,101.69,301896524.0
2006-04-28 14:11:00,101.685,101.695,101.67,101.675,22776702.0
2006-04-28 14:12:00,101.675,101.68,101.667,101.68,75041774.0
2006-04-28 14:13:00,101.675,101.675,101.657,101.657,111056392.0
2006-04-28 14:14:00,101.67,101.675,101.62,101.67,23054493.0
2006-04-28 14:15:00,101.668,101.676,101.655,101.675,43335432.0
2006-04-28 14:16:00,101.675,101.676,101.658,101.66,25129114.0
2006-04-28 14:17:00,101.65,101.672,101.615,101.615,138063179.0
2006-04-28 14:18:00,101.625,101.625,101.58,101.6,92086093.0
2006-04-28 14:19:00,101.595,101.608,101.575,101.585,32690161.0
2006-04-28 14:20:00,101.58,101.6,101.55,101.555,38748650.0
2006-04-28 14:21:00,101.547,101.575,101.54,101.575,242393825.0
2006-04-28 14:22:00,101.575,101.635,101.575,101.63,63707410.0
2006-04-28 14:23:00,101.63,101.649,101.63,101.638,109764488.0
2006-04-28 14:24:00,101.65,101.65,101.61,101.61,158796044.0
2006-04-28 14:25:00,101.61,101.61,101.595,101.595,58594295.0
2006-04-28 14:26:00,101.6,101.625,101.58,101.59,47319379.0
2006-04-28 14:27:00,101.587,101.637,101.587,101.633,38514944.0
2006-04-28 14:28:00,101.635,101.639,101.63,101.635,49187107.0
2006-04-28 14:29:00,101.575,101.635,101.575,101.63,101963197.0
2006-04-28 14:30:00,101.635,101.655,101.57,101.625,9461306.0
2006-04-28 14:31:00,101.625,101.67,101.585,101.602,167131346.0
2006-04-28 14:32:00,101.605,101.668,101.55,101.585,141052492.0
2006-04-28 14:33:00,101.575,101.62,101.575,101.62,30285171.0
2006-04-28 14:34:00,101.61,101.66,101.61,101.66,60625485.0
2006-04-28 14:35:00,101.67,101.695,101.64,101.652,71999528.0
2006-04-28 14:36:00,101.66,101.698,101.66,101.668,46364388.0
2006-04-28 14:37:00,101.667,101.703,101.64,101.703,136944004.0
2006-04-28 14:38:00,101.71,101.72,101.67,101.69,84881180.0
2006-04-28 14:39:00,101.69,101.703,101.67,101.69,202358858.0
2006-04-28 14:40:00,101.687,101.687,101.635,101.68,205947103.0
2006-04-28 14:41:00,101.68,101.7,101.67,101.685,125353975.0
2006-04-28 14:42:00,101.69,101.71,101.673,101.685,135064168.0
2006-04-28 14:43:00,101.685,101.693,101.634,101.69,142206369.0
2006-04-28 14:44:00,101.685,101.715,101.67,101.7,46182457.0
2006-04-28 14:45:00,101.693,101.707,101.668,101.705,44891849.0
2006-04-28 14:46:00,101.7,101.709,101.672,101.685,77098324.0
2006-04-28 14:47:00,101.69,101.69,101.645,101.645,239961722.0
2006-04-28 14:48:00,101.645,101.68,101.645,101.68,13474541.0
2006-04-28 14:49:00,101.667,101.69,101.667,101.69,142600622.0
2006-04-28 14:50:00,101.695,101.695,101.65,101.657,205108151.0
2006-04-28 14:51:00,101.655,101.673,101.645,101.665,34838496.0
2006-04-28 14:52:00,101.67,101.685,101.633,101.685,255734296.0
2006-04-28 14:53:00,101.67,101.685,101.665,101.665,84177585.0
2006-04-28 14:54:00,101.655,101.683,101.655,101.675,22044160.0
2006-04-28 14:55:00,101.675,101.69,101.675,101.685,81422094.0
2006-04-28 14:56:00,101.69,101.7,101.675,101.687,11336431.0
2006-04-28 14:57:00,101.697,101.708,101.692,101.708,48059389.0
2006-04-28 14:58:00,101.71,101.745,101.69,101.738,114997023.0
2006-04-28 14:59:00,101.748,101.771,101.748,101.77,40568257.0
2006-04-28 15:00:00,101.78,101.795,101.78,101.792,90316417.0
2006-04-28 15:01:00,101.795,101.818,101.79,101.79,289567875.0
2006-04-28 15:02:00,101.795,101.827,101.793,101.793,298563836.0
2006-04-28 15:03:00,101.795,101.798,101.78,101.79,110826059.0
2006-04-28 15:04:00,101.805,101.82,101.763,101.82,140283106.0
2006-04-28 15:05:00,101.825,101.83,101.785,101.785,56030138.0
2006-04-28 15:06:00,101.79,101.79,101.762,101.78,31228755.0
2006-04-28 15:07:00,101.78,101.785,101.73,101.78,4511776.0
2006-04-28 15:08:00,101.785,101.785,101.76,101.77,33834366.0
2006-04-28 15:09:00,101.77,101.775,101.76,101.76,70130984.0
2006-04-28 15:10:00,101.77,101.776,101.755,101.77,18658696.0
2006-04-28 15:11:00,101.78,101.805,101.78,101.79,23107797.0
2006-04-28 15:12:00,101.785,101.785,101.72,101.763,94326666.0
2006-04-28 15:13:00,101.762,101.825,101.762,101.825,20119692.0
2006-04-28 15:14:00,101.83,101.83,101.805,101.805,27853278.0
2006-04-28 15:15:00,101.805,101.825,101.8,101.805,155302303.0
2006-04-28 15:16:00,101.81,101.816,101.775,101.788,35175657.0
2006-04-28 15:17:00,101.745,101.81,101.745,101.8,131398408.0
2006-04-28 15:18:00,101.795,101.802,101.79,101.795,145514641.0
2006-04-28 15:19:00,101.785,101.8,101.781,101.8,47952247.0
2006-04-28 15:20:00,101.8,101.805,101.775,101.775,30337267.0
2006-04-28 15:21:00,101.78,101.784,101.765,101.78,88238962.0
2006-04-28 15:22:00,101.77,101.784,101.755,101.755,16259628.0
2006-04-28 15:23:00,101.765,101.783,101.74,101.763,106692248.0
2006-04-28 15:24:00,101.77,101.84,101.77,101.84,41339862.0
2006-04-28 15:25:00,101.833,101.875,101.815,101.86,70684276.0
2006-04-28 15:26:00,101.86,101.863,101.817,101.863,287839280.0
2006-04-28 15:27:00,101.865,101.865,101.84,101.84,89233745.0
2006-04-28 15:28:00,101.845,101.865,101.845,101.853,100973654.0
2006-04-28 15:29:00,101.855,101.89,101.811,101.845,38138096.0
2006-04-28 15:30:00,101.86,101.87,101.835,101.845,19556173.0
2006-04-28 15:31:00,101.843,101.875,101.843,101.875,86241742.0
2006-04-28 15:32:00,101.88,101.893,101.875,101.875,70574061.0
2006-04-28 15:33:00,101.885,101.895,101.87,101.883,39625998.0
2006-04-28 15:34:00,101.877,101.89,101.877,101.885,42423488.0
2006-04-28 15:35:00,101.885,101.885,101.823,101.87,97651346.0
2006-04-28 15:36:00,101.863,101.868,101.843,101.843,115513189.0
2006-04-28 15:37:00,101.845,101.87,101.843,101.843,91812834.0
2006-04-28 15:38:00,101.85,101.871,101.805,101.845,6505515.0
2006-04-28 15:39:00,101.835,101.835,101.825,101.835,148255387.0
2006-04-28 15:40:00,101.84,101.84,101.805,101.805,41425967.0
2006-04-28 15:41:00,101.81,101.81,101.73,101.73,37561185.0
2006-04-28 15:42:00,101.747,101.825,101.747,101.825,95695163.0
2006-04-28 15:43:00,101.828,101.83,101.79,101.83,21131104.0
2006-04-28 15:44:00,101.835,101.875,101.825,101.825,47814996.0
2006-04-28 15:45:00,101.82,101.868,101.82,101.86,76840065.0
2006-04-28 15:46:00,101.852,101.87,101.775,101.853,118773566.0
2006-04-28 15:47:00,101.865,101.865,101.765,101.77,167244154.0
2006-04-28 15:48:00,101.758,101.8,101.735,101.77,31151499.0
2006-04-28 15:49:00,101.763,101.79,101.715,101.715,61115055.0
2006-04-28 15:50:00,101.72,101.783,101.72,101.765,84408443.0
2006-04-28 15:51:00,101.765,101.765,101.65,101.65,16859025.0
2006-04-28 15:52:00,101.66,101.715,101.615,101.68,134351754.0
2006-04-28 15:53:00,101.67,101.68,101.667,101.68,112647969.0
2006-04-28 15:54:00,101.68,101.685,101.63,101.677,35567607.0
2006-04-28 15:55:00,101.675,101.68,101.667,101.673,78886009.0
2006-04-28 15:56:00,101.68,101.68,101.67,101.67,110008260.0
2006-04-28 16:19:00,101.68,101.68,101.617,101.635,74058114.0
2006-04-28 16:20:00,101.64,101.646,101.625,101.625,89712678.0
2006-04-28 16:21:00,101.62,101.62,101.605,101.61,51746654.0
2006-04-28 16:22:00,101.597,101.624,101.575,101.59,58561020.0
2006-04-28 16:23:00,101.59,101.6,101.589,101.592,67743446.0
2006-04-28 16:24:00,101.595,101.595,101.55,101.562,78336934.0
2006-04-28 16:25:00,101.565,101.565,101.496,101.545,34013519.0
2006-04-28 16:26:00,101.543,101.543,101.497,101.535,108752907.0
2006-04-28 16:27:00,101.52,101.56,101.51,101.527,86652564.0
2006-04-28 16:28:00,101.53,101.542,101.513,101.542,143555753.0
2006-04-28 16:29:00,101.543,101.55,101.538,101.55,65153081.0
2006-04-28 16:30:00,101.54,101.55,101.495,101.495,118691445.0
2006-04-28 16:31:00,101.54,101.555,101.54,101.545,29095416.0
2006-04-28 16:32:00,101.555,101.555,101.5,101.535,73932318.0
2006-04-28 16:33:00,101.53,101.59,101.482,101.59,34555916.0
2006-04-28 16:34:00,101.59,101.608,101.583,101.608,40054103.0
2006-04-28 16:35:00,101.62,101.68,101.62,101.645,42760336.0
2006-04-28 16:36:00,101.65,101.65,101.62,101.62,90407217.0
2006-04-28 16:37:00,101.613,101.655,101.613,101.655,46160199.0
2006-04-28 16:38:00,101.655,101.705,101.655,101.705,48160543.0
2006-04-28 16:39:00,101.7,101.717,101.7,101.707,76708822.0
2006-04-28 16:40:00,101.71,101.715,101.693,101.703,84630527.0
2006-04-28 16:41:00,101.708,101.762,101.708,101.745,61684745.0
2006-04-28 16:42:00,101.74,101.74,101.69,101.69,37017096.0
2006-04-28 16:43:00,101.7,101.7,101.674,101.677,109710830.0
2006-04-28 16:44:00,101.685,101.71,101.685,101.685,201070987.0
2006-04-28 16:45:00,101.695,101.7,101.65,101.7,151894434.0
2006-04-28 16:46:00,101.695,101.715,101.695,101.7,18293284.0
2006-04-28 16:47:00,101.705,101.71,101.69,101.71,47187718.0
2006-04-28 16:48:00,101.69,101.708,101.673,101.673,41394101.0
2006-04-28 16:49:00,101.68,101.687,101.635,101.68,60590681.0
2006-04-28 16:50:00,101.68,101.704,101.68,101.69,49765618.0
2006-04-28 16:51:00,101.695,101.705,101.693,101.695,45355689.0
2006-04-28 16:52:00,101.69,101.7,101.69,101.7,185181459.0
2006-04-28 16:53:00,101.685,101.7,101.685,101.69,38788048.0
2006-04-28 16:54:00,101.7,101.71,101.62,101.62,265939811.0
2006-04-28 16:55:00,101.627,101.7,101.627,101.7,282747828.0
2006-04-28 16:56:00,101.7,101.702,101.685,101.702,45667315.0
2006-04-28 16:57:00,101.7,101.765,101.69,101.703,42908910.0
2006-04-28 16:58:00,101.708,101.72,101.68,101.68,154374173.0
2006-04-28 16:59:00,101.68,101.925,101.68,101.895,105143969.0
2006-04-28 17:00:00,101.885,101.95,101.76,101.765,40550258.0
2006-04-28 17:01:00,101.762,101.815,101.66,101.795,50229725.0
2006-04-28 17:02:00,101.8,101.824,101.773,101.773,27181224.0
2006-04-28 17:03:00,101.775,101.78,101.708,101.755,147907341.0
2006-04-28 17:04:00,101.76,101.77,101.713,101.733,28590005.0
2006-04-28 17:05:00,101.73,101.75,101.702,101.725,300052306.0
2006-04-28 17:06:00,101.735,101.735,101.615,101.63,42431616.0
2006-04-28 17:07:00,101.625,101.665,101.608,101.637,28746430.0
2006-04-28 17:08:00,101.643,101.691,101.597,101.625,56761963.0
2006-04-28 17:09:00,101.625,101.7,101.62,101.67,24073338.0
2006-04-28 17:10:00,101.665,101.685,101.603,101.68,229649524.0
2006-04-28 17:11:00,101.68,101.698,101.62,101.665,121414787.0
2006-04-28 17:12:00,101.657,101.665,101.562,101.595,72542962.0
2006-04-28 17:13:00,101.588,101.61,101.575,101.61,62316752.0
2006-04-28 17:14:00,101.605,101.625,101.515,101.515,26146543.0
2006-04-28 17:15:00,101.51,101.55,101.509,101.535,61326416.0
2006-04-28 17:16:00,101.54,101.615,101.54,101.615,39051315.0
2006-04-28 17:17:00,101.615,101.65,101.567,101.63,23701746.0
2006-04-28 17:18:00,101.627,101.64,101.6,101.6,124205663.0
2006-04-28 17:19:00,101.597,101.597,101.465,101.535,111939079.0
2006-04-28 17:20:00,101.55,101.6,101.55,101.6,28923467.0
2006-04-28 17:21:00,101.6,101.623,101.59,101.6,157542012.0
2006-04-28 17:22:00,101.59,101.62,101.575,101.58,16146071.0
2006-04-28 17:23:00,101.585,101.62,101.54,101.62,106191250.0
2006-04-28 17:24:00,101.612,101.65,101.575,101.575,17547436.0
2006-04-28 17:25:00,101.56,101.605,101.54,101.555,96248620.0
2006-04-28 17:26:00,101.565,101.576,101.562,101.565,32425271.0
2006-04-28 17:27:00,101.562,101.57,101.525,101.57,135174168.0
2006-04-28 17:28:00,101.56,101.575,101.56,101.575,174639524.0
2006-04-28 17:29:00,101.56,101.57,101.56,101.565,69600235.0
2006-04-28 17:30:00,101.57,101.57,101.56,101.565,75524310.0
2006-04-28 17:33:00,101.565,101.61,101.563,101.61,20500311.0
2006-04-28 17:34:00,101.6,101.602,101.58,101.595,35353115.0
2006-04-28 17:35:00,101.595,101.61,101.57,101.585,400902767.0
2006-04-28 17:36:00,101.582,101.62,101.582,101.62,60615516.0
2006-04-28 17:37:00,101.62,101.62,101.56,101.61,52969587.0
2006-04-28 17:38:00,101.6,101.625,101.595,101.595,66088510.0
2006-04-28 17:39:00,101.595,101.605,101.595,101.595,49362298.0
2006-04-28 17:40:00,101.58,101.633,101.58,101.633,54970875.0
2006-04-28 17:41:00,101.635,101.655,101.607,101.642,303921184.0
2006-04-28 17:42:00,101.65,101.65,101.605,101.605,146116321.0
2006-04-28 17:43:00,101.61,101.62,101.61,101.615,38977628.0
2006-04-28 17:44:00,101.61,101.635,101.61,101.617,75713864.0
2006-04-28 17:45:00,101.61,101.632,101.61,101.63,42623069.0
2006-04-28 17:46:00,101.63,101.645,101.61,101.63,28612453.0
2006-04-28 17:47:00,101.615,101.645,101.615,101.633,31631825.0
2006-04-28 17:48:00,101.632,101.65,101.6,101.62,19697259.0
2006-04-28 17:49:00,101.62,101.63,101.608,101.63,59147709.0
2006-04-28 17:50:00,101.63,101.63,101.62,101.625,26927069.0
2006-04-28 17:51:00,101.64,101.64,101.625,101.625,41818104.0
2006-04-28 17:52:00,101.623,101.64,101.617,101.625,64186513.0
2006-04-28 17:53:00,101.63,101.63,101.57,101.608,26517115.0
2006-04-28 17:54:00,101.61,101.655,101.595,101.655,531394522.0
2006-04-28 17:55:00,101.655,101.655,101.627,101.627,73753553.0
2006-04-28 17:56:00,101.635,101.655,101.573,101.605,84920573.0
2006-04-28 17:57:00,101.61,101.64,101.61,101.615,35926377.0
2006-04-28 17:58:00,101.61,101.619,101.59,101.59,94470793.0
2006-04-28 17:59:00,101.58,101.591,101.565,101.565,119169211.0
2006-04-28 18:00:00,101.565,101.57,101.563,101.565,43947326.0
2006-04-28 18:01:00,101.565,101.57,101.558,101.565,57353402.0
2006-04-28 18:02:00,101.557,101.575,101.557,101.563,79526804.0
2006-04-28 18:04:00,101.57,101.57,101.5,101.5,12075174.0
2006-04-28 18:05:00,101.48,101.515,101.48,101.51,81399075.0
2006-04-28 18:06:00,101.5,101.5,101.48,101.48,35412714.0
2006-04-28 18:07:00,101.425,101.519,101.425,101.455,7078242.0
2006-04-28 18:08:00,101.455,101.465,101.448,101.448,52941861.0
2006-04-28 18:09:00,101.46,101.46,101.453,101.455,59382147.0
2006-04-28 18:10:00,101.455,101.46,101.415,101.46,54956872.0
2006-04-28 18:11:00,101.46,101.465,101.445,101.46,59856582.0
2006-04-28 18:13:00,101.455,101.455,101.38,101.39,112338875.0
2006-04-28 18:14:00,101.392,101.396,101.363,101.363,49309987.0
2006-04-28 18:15:00,101.365,101.4,101.365,101.375,25048754.0
2006-04-28 18:16:00,101.375,101.431,101.375,101.415,30285055.0
2006-04-28 18:17:00,101.41,101.43,101.41,101.43,45583118.0
2006-04-28 18:18:00,101.423,101.447,101.42,101.42,35498576.0
2006-04-28 18:19:00,101.415,101.467,101.415,101.467,113896162.0
2006-04-28 18:20:00,101.47,101.47,101.43,101.43,82406229.0
2006-04-28 18:21:00,101.435,101.45,101.43,101.43,50683634.0
2006-04-28 18:22:00,101.425,101.477,101.425,101.475,428765061.0
2006-04-28 18:23:00,101.467,101.474,101.455,101.455,55961835.0
2006-04-28 18:24:00,101.447,101.471,101.447,101.46,112266328.0
2006-04-28 18:25:00,101.465,101.504,101.465,101.5,66192101.0
2006-04-28 18:26:00,101.505,101.51,101.497,101.505,55578396.0
2006-04-28 18:27:00,101.505,101.55,101.505,101.51,121398330.0
2006-04-28 18:28:00,101.515,101.515,101.501,101.513,33076149.0
2006-04-28 18:29:00,101.52,101.525,101.51,101.525,37800952.0
2006-04-28 18:30:00,101.515,101.515,101.48,101.485,26300574.0
2006-04-28 18:31:00,101.483,101.49,101.483,101.485,15968370.0
2006-04-28 18:32:00,101.49,101.49,101.475,101.485,42546067.0
2006-04-28 18:33:00,101.49,101.505,101.482,101.505,48474414.0
2006-04-28 18:34:00,101.485,101.509,101.485,101.487,34987529.0
2006-04-28 18:35:00,101.485,101.501,101.48,101.48,35926106.0
2006-04-28 18:36:00,101.49,101.503,101.49,101.503,46224482.0
2006-04-28 18:37:00,101.503,101.503,101.475,101.475,20446461.0
2006-04-28 18:38:00,101.475,101.51,101.475,101.51,62374112.0
2006-04-28 18:39:00,101.49,101.525,101.478,101.52,66250927.0
2006-04-28 18:40:00,101.52,101.52,101.485,101.51,62044425.0
2006-04-28 18:41:00,101.503,101.517,101.5,101.51,188750166.0
2006-04-28 18:42:00,101.515,101.522,101.493,101.522,35391749.0
2006-04-28 18:43:00,101.523,101.548,101.523,101.543,117187612.0
2006-04-28 18:44:00,101.545,101.56,101.52,101.52,60860374.0
2006-04-28 18:45:00,101.528,101.57,101.51,101.565,35791662.0
2006-04-28 18:46:00,101.56,101.58,101.56,101.57,179458179.0
2006-04-28 18:47:00,101.575,101.61,101.575,101.61,30124446.0
2006-04-28 18:48:00,101.605,101.62,101.585,101.62,92626087.0
2006-04-28 18:49:00,101.615,101.652,101.615,101.64,62935753.0
2006-04-28 18:50:00,101.63,101.63,101.605,101.605,166978917.0
2006-04-28 18:51:00,101.605,101.62,101.57,101.57,132910102.0
2006-04-28 18:52:00,101.56,101.563,101.523,101.563,27909346.0
2006-04-28 18:53:00,101.57,101.576,101.545,101.565,23185992.0
2006-04-28 18:54:00,101.565,101.605,101.56,101.59,54038714.0
2006-04-28 18:55:00,101.6,101.622,101.6,101.608,24359955.0
2006-04-28 18:56:00,101.612,101.635,101.612,101.635,33517074.0
2006-04-28 18:57:00,101.637,101.71,101.637,101.71,82231431.0
2006-04-28 18:58:00,101.71,101.74,101.695,101.707,78952868.0
2006-04-28 18:59:00,101.71,101.74,101.685,101.73,70537294.0
2006-04-28 19:00:00,101.72,101.728,101.703,101.725,87607728.0
2006-04-28 19:01:00,101.725,101.755,101.725,101.743,42380632.0
2006-04-28 19:02:00,101.74,101.755,101.73,101.73,34504541.0
2006-04-28 19:03:00,101.73,101.751,101.73,101.73,103690388.0
2006-04-28 19:04:00,101.735,101.74,101.73,101.735,45228877.0
2006-04-28 19:08:00,101.73,101.73,101.665,101.69,49747051.0
2006-04-28 19:09:00,101.69,101.69,101.615,101.615,56935241.0
2006-04-28 19:10:00,101.66,101.705,101.66,101.705,33439841.0
2006-04-28 19:11:00,101.705,101.705,101.68,101.68,30269472.0
2006-04-28 19:12:00,101.675,101.68,101.67,101.67,401998440.0
2006-04-28 19:13:00,101.675,101.725,101.675,101.725,73866138.0
2006-04-28 19:14:00,101.73,101.73,101.66,101.66,75252821.0
2006-04-28 19:15:00,101.657,101.673,101.655,101.655,154099147.0
2006-04-28 19:16:00,101.655,101.663,101.655,101.66,77688206.0
2006-04-28 19:17:00,101.655,101.669,101.648,101.648,37748217.0
2006-04-28 19:18:00,101.655,101.66,101.63,101.63,112133856.0
2006-04-28 19:19:00,101.633,101.648,101.603,101.633,70622320.0
2006-04-28 19:20:00,101.635,101.645,101.632,101.64,179358857.0
2006-04-28 19:21:00,101.633,101.66,101.62,101.64,94374264.0
2006-04-28 19:22:00,101.645,101.645,101.63,101.633,42795049.0
2006-04-28 19:23:00,101.64,101.645,101.628,101.645,16538368.0
2006-04-28 19:24:00,101.64,101.64,101.619,101.622,116623097.0
2006-04-28 19:25:00,101.625,101.64,101.605,101.64,51668191.0
2006-04-28 19:26:00,101.61,101.641,101.61,101.62,40647718.0
2006-04-28 19:27:00,101.61,101.617,101.605,101.605,227371646.0
2006-04-28 19:28:00,101.605,101.638,101.605,101.63,53461994.0
2006-04-28 19:29:00,101.633,101.655,101.63,101.64,59978472.0
2006-04-28 19:30:00,101.63,101.64,101.625,101.625,13035924.0
2006-04-28 19:31:00,101.62,101.665,101.62,101.62,167156277.0
2006-04-28 19:32:00,101.62,101.626,101.6,101.615,97447032.0
2006-04-28 19:33:00,101.615,101.621,101.58,101.58,179350712.0
2006-04-28 19:34:00,101.575,101.585,101.56,101.57,132842081.0
2006-04-28 19:35:00,101.575,101.593,101.575,101.58,19383858.0
2006-04-28 19:36:00,101.58,101.61,101.56,101.56,116711951.0
2006-04-28 19:37:00,101.555,101.555,101.525,101.525,74428585.0
2006-04-28 19:38:00,101.525,101.54,101.488,101.54,186325197.0
2006-04-28 19:39:00,101.525,101.55,101.522,101.522,54380862.0
2006-04-28 19:40:00,101.53,101.55,101.53,101.53,91372754.0
2006-04-28 19:41:00,101.53,101.545,101.495,101.495,75035867.0
2006-04-28 19:42:00,101.54,101.558,101.54,101.545,70594069.0
2006-04-28 19:43:00,101.535,101.551,101.535,101.54,180905620.0
2006-04-28 19:44:00,101.545,101.545,101.534,101.543,37669973.0
2006-04-28 19:45:00,101.545,101.562,101.545,101.555,31402723.0
2006-04-28 19:46:00,101.555,101.568,101.534,101.568,40076939.0
2006-04-28 19:47:00,101.56,101.57,101.555,101.555,57335368.0
2006-04-28 19:48:00,101.55,101.565,101.542,101.565,87523945.0
2006-04-28 19:49:00,101.565,101.578,101.548,101.57,12645729.0
2006-04-28 19:50:00,101.56,101.578,101.553,101.562,92944660.0
2006-04-28 19:51:00,101.565,101.582,101.56,101.575,44536260.0
2006-04-28 19:52:00,101.573,101.573,101.55,101.55,32421098.0
2006-04-28 19:53:00,101.56,101.572,101.559,101.567,21040504.0
2006-04-28 19:54:00,101.565,101.565,101.51,101.51,67365564.0
2006-04-28 19:55:00,101.515,101.535,101.515,101.535,51507342.0
2006-04-28 19:56:00,101.54,101.55,101.535,101.55,43614746.0
2006-04-28 19:57:00,101.54,101.555,101.5,101.545,87419952.0
2006-04-28 19:58:00,101.55,101.56,101.549,101.55,50754422.0
2006-04-28 19:59:00,101.54,101.55,101.535,101.54,68202993.0
2006-04-28 20:00:00,101.535,101.548,101.528,101.53,156381232.0
2006-04-28 20:01:00,101.525,101.525,101.501,101.503,171226706.0
2006-04-28 20:02:00,101.505,101.525,101.5,101.5,20766981.0
2006-04-28 20:03:00,101.49,101.52,101.49,101.52,37515247.0
2006-04-28 20:04:00,101.523,101.54,101.495,101.54,30684569.0
2006-04-28 20:05:00,101.54,101.55,101.53,101.535,30509782.0
2006-04-28 20:06:00,101.545,101.545,101.53,101.53,118005518.0
2006-04-28 20:07:00,101.533,101.57,101.533,101.57,105287410.0
2006-04-28 20:08:00,101.57,101.58,101.56,101.568,62939286.0
2006-04-28 20:09:00,101.57,101.595,101.569,101.58,26803290.0
2006-04-28 20:10:00,101.57,101.588,101.545,101.545,40484788.0
2006-04-28 20:11:00,101.54,101.563,101.54,101.563,27845824.0
2006-04-28 20:12:00,101.565,101.57,101.543,101.57,25484365.0
2006-04-28 20:13:00,101.557,101.567,101.555,101.567,87636433.0
2006-04-28 20:14:00,101.573,101.581,101.56,101.56,30259865.0
2006-04-28 20:15:00,101.563,101.585,101.559,101.565,12190025.0
2006-04-28 20:16:00,101.57,101.578,101.555,101.555,72936689.0
2006-04-28 20:17:00,101.558,101.566,101.556,101.56,326184674.0
2006-04-28 20:18:00,101.565,101.59,101.565,101.59,63170555.0
2006-04-28 20:19:00,101.583,101.6,101.578,101.6,39208825.0
2006-04-28 20:20:00,101.6,101.6,101.585,101.585,46665250.0
2006-04-28 20:21:00,101.545,101.617,101.545,101.598,124802566.0
2006-04-28 20:22:00,101.605,101.61,101.6,101.61,17402340.0
2006-04-28 20:23:00,101.61,101.61,101.583,101.595,61746790.0
2006-04-28 20:24:00,101.585,101.608,101.552,101.56,114449041.0
2006-04-28 20:25:00,101.565,101.569,101.55,101.56,61929480.0
2006-04-28 20:26:00,101.555,101.57,101.555,101.57,111471316.0
2006-04-28 20:27:00,101.565,101.57,101.558,101.57,89607555.0
2006-04-28 20:28:00,101.557,101.57,101.557,101.57,112432069.0
2006-04-28 20:29:00,101.57,101.58,101.568,101.58,17024748.0
2006-04-28 20:30:00,101.565,101.58,101.565,101.58,165049988.0
2006-04-28 20:31:00,101.57,101.585,101.567,101.585,127032093.0
2006-04-28 20:32:00,101.593,101.6,101.593,101.595,66917561.0
2006-04-28 20:33:00,101.59,101.59,101.58,101.585,56938621.0
2006-04-28 20:34:00,101.595,101.595,101.577,101.577,94753295.0
2006-04-28 20:35:00,101.54,101.594,101.54,101.575,244266282.0
2006-04-28 20:36:00,101.565,101.579,101.565,101.57,49914095.0
2006-04-28 20:37:00,101.57,101.57,101.565,101.57,14467175.0
2006-04-28 20:38:00,101.57,101.57,101.55,101.55,204032269.0
2006-04-28 20:39:00,101.55,101.56,101.54,101.56,136366349.0
2006-04-28 20:40:00,101.56,101.575,101.545,101.545,12222482.0
2006-04-28 20:41:00,101.543,101.585,101.52,101.52,22802773.0
2006-04-28 20:42:00,101.513,101.565,101.513,101.565,258118602.0
2006-04-28 20:43:00,101.563,101.578,101.545,101.555,49939302.0
2006-04-28 20:44:00,101.555,101.58,101.555,101.57,32989121.0
2006-04-28 20:45:00,101.565,101.585,101.565,101.585,84675959.0
2006-04-28 20:46:00,101.582,101.622,101.582,101.617,54543734.0
2006-04-28 20:47:00,101.62,101.627,101.59,101.62,37522541.0
2006-04-28 20:48:00,101.613,101.613,101.6,101.6,29897374.0
2006-04-28 20:49:00,101.59,101.59,101.575,101.575,42333669.0
2006-04-28 20:50:00,101.59,101.61,101.555,101.59,33832269.0
2006-04-28 20:51:00,101.59,101.615,101.585,101.605,50612670.0
2006-04-28 20:52:00,101.6,101.62,101.597,101.597,80654162.0
2006-04-28 20:53:00,101.6,101.61,101.6,101.61,54935693.0
2006-04-28 20:54:00,101.605,101.614,101.586,101.587,46534136.0
2006-04-28 20:55:00,101.6,101.6,101.535,101.592,82404936.0
2006-04-28 20:56:00,101.6,101.62,101.6,101.605,63302628.0
2006-04-28 20:57:00,101.608,101.62,101.59,101.6,34865045.0
2006-04-28 20:58:00,101.61,101.625,101.605,101.62,51980184.0
2006-04-28 20:59:00,101.615,101.617,101.595,101.595,22088660.0
2006-04-28 21:00:00,101.595,101.665,101.595,101.665,41641675.0
2006-04-28 21:01:00,101.66,101.685,101.66,101.685,37982954.0
2006-04-28 21:02:00,101.685,101.8,101.685,101.76,135233603.0
2006-04-28 21:03:00,101.765,101.792,101.765,101.775,39486109.0
2006-04-28 21:04:00,101.78,101.84,101.78,101.84,175543162.0
2006-04-28 21:05:00,101.85,101.855,101.79,101.825,43878708.0
2006-04-28 21:06:00,101.83,101.85,101.83,101.835,6068964.0
2006-04-28 21:07:00,101.84,101.865,101.835,101.835,61203430.0
2006-04-28 21:08:00,101.838,101.838,101.805,101.805,63476516.0
2006-04-28 21:09:00,101.805,101.805,101.78,101.78,63736268.0
2006-04-28 21:10:00,101.772,101.79,101.771,101.775,22483826.0
2006-04-28 21:11:00,101.777,101.814,101.777,101.795,122012337.0
2006-04-28 21:12:00,101.77,101.81,101.77,101.795,62503413.0
2006-04-28 21:13:00,101.805,101.841,101.805,101.815,50393266.0
2006-04-28 21:14:00,101.82,101.825,101.813,101.813,11904759.0
2006-04-28 21:15:00,101.82,101.82,101.78,101.805,39663178.0
2006-04-28 21:16:00,101.805,101.82,101.79,101.79,18524552.0
2006-04-28 21:17:00,101.785,101.805,101.76,101.805,122001306.0
2006-04-28 21:18:00,101.797,101.797,101.77,101.795,20859496.0
2006-04-28 21:19:00,101.8,101.823,101.79,101.823,28733527.0
2006-04-28 21:20:00,101.82,101.838,101.81,101.81,186676827.0
2006-04-28 21:21:00,101.803,101.82,101.79,101.79,73324667.0
2006-04-28 21:22:00,101.8,101.8,101.775,101.775,55964658.0
2006-04-28 21:23:00,101.775,101.79,101.775,101.79,14405995.0
2006-04-28 21:24:00,101.783,101.783,101.755,101.76,16695469.0
2006-04-28 21:25:00,101.765,101.784,101.764,101.772,86166220.0
2006-04-28 21:26:00,101.78,101.8,101.765,101.775,30852148.0
2006-04-28 21:27:00,101.78,101.79,101.765,101.765,65434947.0
2006-04-28 21:28:00,101.765,101.772,101.765,101.77,71894348.0
2006-04-28 21:29:00,101.772,101.79,101.768,101.78,174228801.0
2006-04-28 21:30:00,101.773,101.779,101.768,101.77,16372840.0
2006-04-28 21:31:00,101.77,101.785,101.759,101.785,31892311.0
2006-04-28 21:32:00,101.78,101.787,101.759,101.787,94356906.0
2006-04-28 21:33:00,101.76,101.797,101.76,101.767,47611722.0
2006-04-28 21:34:00,101.765,101.78,101.735,101.765,215414877.0
2006-04-28 21:35:00,101.765,101.777,101.765,101.765,29313016.0
2006-04-28 21:36:00,101.76,101.773,101.76,101.76,266370019.0
2006-04-28 21:37:00,101.753,101.76,101.74,101.75,98691851.0
2006-04-28 21:38:00,101.76,101.777,101.76,101.765,52143631.0
2006-04-28 21:39:00,101.765,101.78,101.765,101.778,42468599.0
2006-04-28 21:40:00,101.78,101.813,101.78,101.79,54929663.0
2006-04-28 21:41:00,101.793,101.811,101.793,101.798,372361270.0
2006-04-28 21:42:00,101.81,101.82,101.805,101.805,64703164.0
2006-04-28 21:43:00,101.795,101.813,101.795,101.81,30755118.0
2006-04-28 21:44:00,101.81,101.827,101.81,101.825,34665720.0
2006-04-28 21:45:00,101.823,101.825,101.82,101.82,74901888.0
2006-04-28 21:46:00,101.82,101.845,101.802,101.82,33396791.0
2006-04-28 21:47:00,101.82,101.829,101.81,101.81,135930223.0
2006-04-28 21:48:00,101.815,101.819,101.8,101.8,55872199.0
2006-04-28 21:49:00,101.8,101.812,101.78,101.805,30640545.0
2006-04-28 21:50:00,101.803,101.817,101.803,101.808,79135658.0
2006-04-28 21:51:00,101.808,101.818,101.807,101.807,45640300.0
2006-04-28 21:52:00,101.82,101.82,101.813,101.813,78071780.0
2006-04-28 21:53:00,101.813,101.813,101.795,101.813,31859551.0
2006-04-28 21:54:00,101.815,101.815,101.78,101.795,199117765.0
2006-04-28 21:55:00,101.8,101.8,101.772,101.775,50752555.0
2006-04-28 21:56:00,101.772,101.808,101.772,101.793,64134845.0
2006-04-28 21:57:00,101.798,101.835,101.785,101.815,178902067.0
2006-04-28 21:58:00,101.815,101.815,101.795,101.795,53180509.0
2006-04-28 21:59:00,101.79,101.815,101.788,101.815,129122503.0
2006-04-28 22:00:00,101.803,101.814,101.793,101.805,128860085.0
2006-04-28 22:01:00,101.795,101.845,101.795,101.845,52102821.0
2006-04-28 22:02:00,101.84,101.87,101.835,101.855,102734498.0
2006-04-28 22:03:00,101.865,101.875,101.855,101.875,60028018.0
2006-04-28 22:04:00,101.87,101.874,101.855,101.855,371421253.0
2006-04-28 22:05:00,101.85,101.857,101.788,101.82,87054174.0
2006-04-28 22:06:00,101.82,101.838,101.817,101.82,50353220.0
2006-04-28 22:07:00,101.83,101.84,101.82,101.83,191051602.0
2006-04-28 22:08:00,101.822,101.846,101.82,101.845,319817338.0
2006-04-28 22:09:00,101.85,101.85,101.83,101.833,54741800.0
2006-04-28 22:10:00,101.837,101.837,101.811,101.813,17318024.0
2006-04-28 22:11:00,101.808,101.812,101.795,101.795,84416290.0
2006-04-28 22:12:00,101.795,101.82,101.793,101.82,49823104.0
2006-04-28 22:13:00,101.817,101.818,101.773,101.773,38452550.0
2006-04-28 22:14:00,101.78,101.795,101.738,101.775,604766396.0
2006-04-28 22:15:00,101.78,101.82,101.78,101.82,171013442.0
2006-04-28 22:16:00,101.815,101.83,101.81,101.83,140327111.0
2006-04-28 22:17:00,101.825,101.825,101.777,101.825,70439543.0
2006-04-28 22:18:00,101.825,101.83,101.785,101.785,52980201.0
2006-04-28 22:19:00,101.825,101.835,101.818,101.83,188607002.0
2006-04-28 22:20:00,101.83,101.843,101.82,101.84,156367322.0
2006-04-28 22:21:00,101.83,101.84,101.827,101.835,197262123.0
2006-04-28 22:22:00,101.84,101.857,101.84,101.855,19401870.0
2006-04-28 22:23:00,101.855,101.856,101.838,101.838,194076149.0
2006-04-28 22:24:00,101.84,101.855,101.829,101.835,118886938.0
2006-04-28 22:25:00,101.835,101.851,101.832,101.85,82636713.0
2006-04-28 22:26:00,101.845,101.87,101.845,101.87,79038356.0
2006-04-28 22:27:00,101.855,101.865,101.847,101.86,74395158.0
2006-04-28 22:28:00,101.86,101.87,101.842,101.87,80161782.0
2006-04-28 22:29:00,101.865,101.89,101.828,101.872,123255515.0
2006-04-28 22:30:00,101.875,101.884,101.855,101.868,70903088.0
2006-04-28 22:31:00,101.875,101.895,101.875,101.895,69319233.0
2006-04-28 22:32:00,101.895,101.9,101.89,101.9,24693501.0
2006-04-28 22:33:00,101.895,101.905,101.89,101.893,154366669.0
2006-04-28 22:34:00,101.9,101.9,101.86,101.86,41498278.0
2006-04-28 22:35:00,101.855,101.871,101.852,101.865,41105820.0
2006-04-28 22:36:00,101.87,101.87,101.86,101.87,101526062.0
2006-04-28 22:37:00,101.865,101.905,101.865,101.882,240722835.0
2006-04-28 22:38:00,101.88,101.896,101.87,101.87,110212806.0
2006-04-28 22:39:00,101.88,101.88,101.865,101.873,165391849.0
2006-04-28 22:40:00,101.872,101.88,101.867,101.875,57078891.0
2006-04-28 22:41:00,101.87,101.88,101.825,101.87,135001736.0
2006-04-28 22:42:00,101.873,101.885,101.867,101.875,155593160.0
2006-04-28 22:43:00,101.867,101.885,101.865,101.88,294349240.0
2006-04-28 22:44:00,101.875,101.88,101.867,101.87,100441912.0
2006-04-28 22:45:00,101.875,101.898,101.835,101.885,56943552.0
2006-04-28 22:46:00,101.89,101.898,101.875,101.897,89087829.0
2006-04-28 22:47:00,101.9,101.921,101.899,101.902,113118252.0
2006-04-28 22:48:00,101.91,101.91,101.875,101.875,80129293.0
2006-04-28 22:49:00,101.88,101.88,101.85,101.85,134140391.0
2006-04-28 22:50:00,101.85,101.855,101.84,101.84,38688036.0
2006-04-28 22:51:00,101.85,101.875,101.85,101.875,41426421.0
2006-04-28 22:52:00,101.87,101.915,101.87,101.915,61740574.0
2006-04-28 22:53:00,101.905,101.917,101.895,101.895,59898726.0
2006-04-28 22:54:00,101.895,101.9,101.89,101.895,284586488.0
2006-04-28 22:55:00,101.9,101.9,101.89,101.893,106373908.0
2006-04-28 22:56:00,101.9,101.9,101.865,101.865,203148052.0
2006-04-28 22:57:00,101.86,101.875,101.84,101.87,127418483.0
2006-04-28 22:58:00,101.86,101.925,101.86,101.89,430253047.0
2006-04-28 22:59:00,101.9,101.9,101.845,101.893,227624958.0
2006-05-01 01:02:00,101.905,101.905,101.71,101.71,92480914.0
2006-05-01 01:03:00,101.703,101.71,101.7,101.7,15067175.0
2006-05-01 01:04:00,101.7,101.723,101.669,101.715,82539140.0
2006-05-01 01:05:00,101.715,101.73,101.71,101.71,53759091.0
2006-05-01 01:06:00,101.703,101.71,101.698,101.71,226548356.0
2006-05-01 01:07:00,101.705,101.73,101.68,101.71,27269727.0
2006-05-01 01:08:00,101.715,101.758,101.705,101.74,38368135.0
2006-05-01 01:09:00,101.735,101.745,101.715,101.715,136348239.0
2006-05-01 01:10:00,101.72,101.748,101.72,101.733,66477896.0
2006-05-01 01:11:00,101.74,101.745,101.738,101.745,21722259.0
2006-05-01 01:12:00,101.75,101.75,101.735,101.74,106067824.0
2006-05-01 01:13:00,101.733,101.76,101.733,101.76,22323773.0
2006-05-01 01:14:00,101.752,101.753,101.746,101.75,38604474.0
2006-05-01 01:15:00,101.765,101.783,101.736,101.768,85044732.0
2006-05-01 01:16:00,101.78,101.78,101.76,101.775,82331931.0
2006-05-01 01:17:00,101.78,101.78,101.76,101.765,69822891.0
2006-05-01 01:18:00,101.775,101.775,101.744,101.753,31350298.0
2006-05-01 01:19:00,101.747,101.772,101.747,101.772,91610536.0
2006-05-01 01:20:00,101.777,101.797,101.777,101.783,44399930.0
2006-05-01 01:21:00,101.79,101.796,101.778,101.778,29048765.0
2006-05-01 01:22:00,101.78,101.785,101.77,101.785,46779148.0
2006-05-01 01:23:00,101.785,101.785,101.777,101.78,27964356.0
2006-05-01 01:24:00,101.775,101.78,101.767,101.78,75026113.0
2006-05-01 01:25:00,101.775,101.805,101.74,101.74,25030796.0
2006-05-01 01:26:00,101.79,101.79,101.768,101.785,181061401.0
2006-05-01 01:27:00,101.79,101.79,101.769,101.772,36254563.0
2006-05-01 01:28:00,101.775,101.787,101.763,101.775,40700592.0
2006-05-01 01:29:00,101.775,101.78,101.76,101.78,38955476.0
2006-05-01 01:30:00,101.78,101.787,101.78,101.785,14314228.0
2006-05-01 01:31:00,101.783,101.798,101.783,101.795,27696995.0
2006-05-01 01:32:00,101.8,101.8,101.76,101.775,93324868.0
2006-05-01 01:33:00,101.765,101.779,101.762,101.775,118029175.0
2006-05-01 01:34:00,101.778,101.78,101.77,101.773,198016373.0
2006-05-01 01:35:00,101.77,101.785,101.77,101.775,62900528.0
2006-05-01 01:36:00,101.77,101.795,101.77,101.795,36546765.0
2006-05-01 01:37:00,101.785,101.8,101.785,101.8,15653768.0
2006-05-01 01:38:00,101.8,101.8,101.775,101.78,46520038.0
2006-05-01 01:39:00,101.79,101.79,101.735,101.79,73182355.0
2006-05-01 01:40:00,101.78,101.805,101.775,101.78,40389063.0
2006-05-01 01:41:00,101.783,101.785,101.775,101.775,85426276.0
2006-05-01 01:42:00,101.77,101.771,101.755,101.77,43936890.0
2006-05-01 01:43:00,101.78,101.78,101.757,101.765,134946491.0
2006-05-01 01:44:00,101.77,101.77,101.75,101.75,135767750.0
2006-05-01 01:45:00,101.75,101.76,101.75,101.76,37419874.0
2006-05-01 01:46:00,101.75,101.76,101.75,101.753,49382130.0
2006-05-01 01:47:00,101.76,101.77,101.749,101.75,42990055.0
2006-05-01 01:48:00,101.75,101.763,101.744,101.763,35184126.0
2006-05-01 01:49:00,101.755,101.775,101.735,101.735,44745175.0
2006-05-01 01:50:00,101.75,101.75,101.74,101.745,46564746.0
2006-05-01 01:51:00,101.745,101.78,101.745,101.77,61307716.0
2006-05-01 01:52:00,101.765,101.77,101.725,101.768,57547583.0
2006-05-01 01:53:00,101.765,101.77,101.76,101.76,64669533.0
2006-05-01 01:54:00,101.755,101.777,101.753,101.753,101669730.0
2006-05-01 01:55:00,101.745,101.781,101.74,101.74,114745043.0
2006-05-01 01:56:00,101.735,101.735,101.71,101.71,60096237.0
2006-05-01 01:57:00,101.71,101.745,101.678,101.713,77167723.0
2006-05-01 01:58:00,101.72,101.72,101.702,101.72,119630110.0
2006-05-01 01:59:00,101.712,101.719,101.7,101.7,185241660.0
2006-05-01 02:00:00,101.7,101.74,101.695,101.702,175119734.0
2006-05-01 02:01:00,101.71,101.75,101.71,101.74,125240902.0
2006-05-01 02:02:00,101.733,101.75,101.692,101.75,73151696.0
2006-05-01 02:03:00,101.75,101.765,101.75,101.765,58047170.0
2006-05-01 02:04:00,101.77,101.786,101.765,101.765,115833880.0
2006-05-01 02:05:00,101.773,101.791,101.755,101.765,108170796.0
2006-05-01 02:06:00,101.77,101.792,101.77,101.785,69769695.0
2006-05-01 02:07:00,101.788,101.835,101.778,101.835,63024403.0
2006-05-01 02:08:00,101.84,101.845,101.82,101.845,60324431.0
2006-05-01 02:09:00,101.845,101.845,101.817,101.83,42972265.0
2006-05-01 02:10:00,101.815,101.836,101.805,101.805,42140870.0
2006-05-01 02:11:00,101.813,101.815,101.8,101.81,34664163.0
2006-05-01 02:12:00,101.81,101.814,101.792,101.8,40571966.0
2006-05-01 02:13:00,101.793,101.8,101.79,101.79,54176772.0
2006-05-01 02:14:00,101.8,101.8,101.79,101.79,37974300.0
2006-05-01 02:15:00,101.79,101.79,101.775,101.79,137028413.0
2006-05-01 02:16:00,101.785,101.8,101.782,101.8,125298507.0
2006-05-01 02:17:00,101.79,101.805,101.79,101.8,47178020.0
2006-05-01 02:18:00,101.805,101.805,101.753,101.753,91502005.0
2006-05-01 02:19:00,101.75,101.775,101.745,101.75,44500954.0
2006-05-01 02:20:00,101.76,101.76,101.705,101.75,69249009.0
2006-05-01 02:21:00,101.74,101.76,101.735,101.75,50841570.0
2006-05-01 02:22:00,101.75,101.779,101.75,101.765,16412001.0
2006-05-01 02:23:00,101.775,101.785,101.77,101.77,39651477.0
2006-05-01 02:24:00,101.775,101.785,101.77,101.77,65535036.0
2006-05-01 02:25:00,101.773,101.798,101.773,101.798,209098605.0
2006-05-01 02:26:00,101.795,101.8,101.787,101.795,127557737.0
2006-05-01 02:27:00,101.805,101.805,101.79,101.8,85745008.0
2006-05-01 02:28:00,101.795,101.795,101.755,101.773,30164448.0
2006-05-01 02:29:00,101.775,101.78,101.773,101.78,15685106.0
2006-05-01 02:30:00,101.78,101.78,101.755,101.755,37953503.0
2006-05-01 02:31:00,101.755,101.755,101.735,101.735,41332986.0
2006-05-01 02:32:00,101.732,101.75,101.729,101.75,39492989.0
2006-05-01 02:33:00,101.745,101.755,101.743,101.75,179144556.0
2006-05-01 02:34:00,101.7,101.752,101.7,101.735,27563921.0
2006-05-01 02:35:00,101.74,101.743,101.717,101.725,74876359.0
2006-05-01 02:36:00,101.73,101.73,101.713,101.715,30442362.0
2006-05-01 02:37:00,101.715,101.725,101.71,101.72,46329751.0
2006-05-01 02:38:00,101.718,101.725,101.716,101.72,30616321.0
2006-05-01 02:39:00,101.713,101.725,101.71,101.717,48877071.0
2006-05-01 02:40:00,101.712,101.716,101.687,101.687,89814254.0
2006-05-01 02:41:00,101.693,101.693,101.681,101.685,33771733.0
2006-05-01 02:42:00,101.675,101.68,101.67,101.68,72190746.0
2006-05-01 02:43:00,101.675,101.685,101.67,101.68,85851855.0
2006-05-01 02:44:00,101.668,101.685,101.635,101.685,85027725.0
2006-05-01 02:45:00,101.67,101.671,101.662,101.662,36183778.0
2006-05-01 02:46:00,101.67,101.67,101.663,101.663,24209709.0
2006-05-01 02:47:00,101.67,101.67,101.66,101.67,103784562.0
2006-05-01 02:48:00,101.665,101.675,101.66,101.67,20739221.0
2006-05-01 02:49:00,101.663,101.663,101.64,101.64,71852459.0
2006-05-01 02:50:00,101.635,101.659,101.635,101.645,126295149.0
2006-05-01 02:51:00,101.65,101.65,101.645,101.645,41110182.0
2006-05-01 02:52:00,101.64,101.64,101.62,101.625,29121878.0
2006-05-01 02:53:00,101.63,101.635,101.59,101.603,227801274.0
2006-05-01 02:54:00,101.61,101.61,101.58,101.605,57014626.0
2006-05-01 02:55:00,101.605,101.633,101.576,101.62,75454010.0
2006-05-01 02:56:00,101.62,101.663,101.62,101.633,13915011.0
2006-05-01 02:57:00,101.64,101.64,101.633,101.635,89293144.0
2006-05-01 02:58:00,101.623,101.65,101.62,101.635,33449429.0
2006-05-01 02:59:00,101.62,101.64,101.615,101.62,63868528.0
2006-05-01 03:00:00,101.62,101.633,101.612,101.612,72436427.0
2006-05-01 03:01:00,101.62,101.64,101.62,101.64,18296117.0
2006-05-01 03:02:00,101.63,101.65,101.625,101.65,86014289.0
2006-05-01 03:03:00,101.645,101.645,101.602,101.605,100699626.0
2006-05-01 03:04:00,101.565,101.611,101.565,101.595,9472771.0
2006-05-01 03:05:00,101.578,101.578,101.537,101.555,88566968.0
2006-05-01 03:06:00,101.55,101.55,101.515,101.515,16054395.0
2006-05-01 03:07:00,101.515,101.523,101.515,101.52,59847381.0
2006-05-01 03:08:00,101.52,101.53,101.52,101.53,47338050.0
2006-05-01 03:09:00,101.52,101.533,101.52,101.533,34159108.0
2006-05-01 03:10:00,101.54,101.548,101.54,101.548,22983697.0
2006-05-01 03:11:00,101.545,101.545,101.545,101.545,2352768.0
2006-05-01 03:12:00,101.55,101.55,101.545,101.545,5342589.0
2006-05-01 03:13:00,101.538,101.553,101.525,101.525,50377408.0
2006-05-01 03:14:00,101.525,101.545,101.523,101.523,126038162.0
2006-05-01 03:15:00,101.53,101.53,101.52,101.52,8343950.0
2006-05-01 03:16:00,101.52,101.534,101.5,101.5,32859428.0
2006-05-01 03:17:00,101.52,101.565,101.52,101.55,146414732.0
2006-05-01 03:18:00,101.555,101.555,101.545,101.545,28176718.0
2006-05-01 03:19:00,101.542,101.542,101.485,101.485,26631300.0
2006-05-01 03:20:00,101.535,101.55,101.52,101.55,96169441.0
2006-05-01 03:21:00,101.55,101.55,101.54,101.54,1269957.0
2006-05-01 03:22:00,101.533,101.533,101.515,101.515,85200049.0
2006-05-01 03:23:00,101.515,101.529,101.504,101.527,25329391.0
2006-05-01 03:24:00,101.53,101.53,101.497,101.52,38531843.0
2006-05-01 03:25:00,101.515,101.515,101.505,101.505,8272699.0
2006-05-01 03:26:00,101.51,101.528,101.51,101.528,16078621.0
2006-05-01 03:27:00,101.485,101.56,101.485,101.537,38863086.0
2006-05-01 03:28:00,101.537,101.57,101.537,101.56,47388142.0
2006-05-01 03:29:00,101.56,101.563,101.515,101.515,30868652.0
2006-05-01 03:30:00,101.56,101.56,101.55,101.55,3539854.0
2006-05-01 03:31:00,101.54,101.54,101.54,101.54,5556696.0
2006-05-01 03:32:00,101.545,101.545,101.545,101.545,12430204.0
2006-05-01 03:33:00,101.543,101.543,101.543,101.543,6238861.0
2006-05-01 03:34:00,101.543,101.543,101.543,101.543,9164302.0
2006-05-01 03:35:00,101.545,101.57,101.535,101.57,46110725.0
2006-05-01 03:36:00,101.56,101.56,101.545,101.545,27068639.0
2006-05-01 03:37:00,101.54,101.54,101.528,101.528,27809168.0
2006-05-01 03:38:00,101.54,101.547,101.54,101.543,5599596.0
2006-05-01 03:39:00,101.545,101.546,101.525,101.535,40117880.0
2006-05-01 03:40:00,101.54,101.55,101.525,101.55,103562354.0
2006-05-01 03:41:00,101.543,101.543,101.543,101.543,8261812.0
2006-05-01 03:42:00,101.543,101.543,101.528,101.528,4416069.0
2006-05-01 03:43:00,101.535,101.55,101.503,101.515,136572130.0
2006-05-01 03:44:00,101.515,101.6,101.515,101.57,43269165.0
2006-05-01 03:45:00,101.58,101.58,101.58,101.58,2539682.0
2006-05-01 03:46:00,101.58,101.58,101.555,101.57,35414548.0
2006-05-01 03:47:00,101.58,101.58,101.575,101.575,3100336.0
2006-05-01 03:48:00,101.58,101.58,101.555,101.56,7992757.0
2006-05-01 03:49:00,101.565,101.58,101.565,101.58,2290034.0
2006-05-01 03:50:00,101.57,101.575,101.563,101.575,22174140.0
2006-05-01 03:51:00,101.57,101.577,101.56,101.565,29259038.0
2006-05-01 03:52:00,101.57,101.595,101.566,101.595,16313604.0
2006-05-01 03:53:00,101.585,101.605,101.58,101.58,66642286.0
2006-05-01 03:54:00,101.58,101.59,101.58,101.59,11294835.0
2006-05-01 03:55:00,101.59,101.59,101.582,101.585,13594833.0
2006-05-01 03:56:00,101.585,101.607,101.585,101.607,19951221.0
2006-05-01 03:57:00,101.617,101.617,101.61,101.61,3505969.0
2006-05-01 03:58:00,101.61,101.61,101.597,101.597,18850874.0
2006-05-01 03:59:00,101.605,101.616,101.605,101.607,51113431.0
2006-05-01 04:00:00,101.605,101.605,101.595,101.595,24538349.0
2006-05-01 04:01:00,101.6,101.623,101.6,101.62,50053506.0
2006-05-01 04:02:00,101.615,101.63,101.61,101.61,50364433.0
2006-05-01 04:03:00,101.607,101.607,101.6,101.6,28328631.0
2006-05-01 04:04:00,101.6,101.62,101.6,101.605,45758475.0
2006-05-01 04:05:00,101.61,101.628,101.575,101.6,56620056.0
2006-05-01 04:06:00,101.605,101.605,101.603,101.603,25380859.0
2006-05-01 04:07:00,101.61,101.61,101.605,101.605,16046845.0
2006-05-01 04:08:00,101.615,101.63,101.58,101.58,66902688.0
2006-05-01 04:09:00,101.59,101.59,101.569,101.575,31589122.0
2006-05-01 04:10:00,101.575,101.6,101.565,101.565,27825080.0
2006-05-01 04:11:00,101.57,101.585,101.552,101.553,54865663.0
2006-05-01 04:12:00,101.55,101.55,101.532,101.532,25470209.0
2006-05-01 04:13:00,101.535,101.54,101.495,101.495,53195986.0
2006-05-01 04:14:00,101.5,101.53,101.47,101.493,59673764.0
2006-05-01 04:15:00,101.495,101.507,101.455,101.46,114255514.0
2006-05-01 04:16:00,101.47,101.47,101.37,101.43,22957747.0
2006-05-01 04:17:00,101.42,101.432,101.38,101.432,27965868.0
2006-05-01 04:18:00,101.433,101.46,101.395,101.395,9281162.0
2006-05-01 04:19:00,101.39,101.395,101.375,101.38,114986669.0
2006-05-01 04:20:00,101.38,101.4,101.38,101.38,79337223.0
2006-05-01 04:21:00,101.38,101.393,101.365,101.37,86939034.0
2006-05-01 04:22:00,101.38,101.38,101.28,101.28,5852018.0
2006-05-01 04:23:00,101.275,101.29,101.25,101.29,30358432.0
2006-05-01 04:24:00,101.295,101.295,101.26,101.26,11749299.0
2006-05-01 04:25:00,101.265,101.265,101.243,101.243,82372866.0
2006-05-01 04:26:00,101.205,101.27,101.205,101.27,43051488.0
2006-05-01 04:27:00,101.275,101.311,101.255,101.275,79198896.0
2006-05-01 04:28:00,101.277,101.292,101.255,101.255,29298301.0
2006-05-01 04:29:00,101.253,101.27,101.253,101.27,5050076.0
2006-05-01 04:30:00,101.265,101.275,101.213,101.222,37713577.0
2006-05-01 04:31:00,101.235,101.26,101.235,101.255,65790438.0
2006-05-01 04:32:00,101.252,101.29,101.252,101.29,17755360.0
2006-05-01 04:33:00,101.283,101.3,101.27,101.27,68793186.0
2006-05-01 04:34:00,101.275,101.275,101.243,101.243,11411184.0
2006-05-01 04:35:00,101.235,101.265,101.235,101.247,39946970.0
2006-05-01 04:36:00,101.238,101.253,101.212,101.22,55891394.0
2006-05-01 04:37:00,101.23,101.259,101.193,101.24,61773988.0
2006-05-01 04:38:00,101.24,101.24,101.2,101.235,189798458.0
2006-05-01 04:39:00,101.235,101.238,101.22,101.23,91776981.0
2006-05-01 04:40:00,101.222,101.26,101.222,101.24,179800328.0
2006-05-01 04:41:00,101.25,101.25,101.179,101.235,35767215.0
2006-05-01 04:42:00,101.24,101.24,101.193,101.21,54899701.0
2006-05-01 04:43:00,101.215,101.23,101.215,101.23,22233933.0
2006-05-01 04:44:00,101.235,101.235,101.195,101.22,27355927.0
2006-05-01 04:45:00,101.225,101.25,101.225,101.25,9469678.0
2006-05-01 04:46:00,101.242,101.242,101.205,101.205,6669588.0
2006-05-01 04:47:00,101.215,101.215,101.19,101.19,755559.0
2006-05-01 04:48:00,101.19,101.21,101.188,101.188,60723808.0
2006-05-01 04:49:00,101.195,101.195,101.195,101.195,2177095.0
2006-05-01 04:50:00,101.192,101.192,101.192,101.192,6612913.0
2006-05-01 04:51:00,101.19,101.212,101.19,101.195,125398353.0
2006-05-01 04:52:00,101.187,101.215,101.187,101.215,36287838.0
2006-05-01 04:53:00,101.225,101.27,101.225,101.23,123896541.0
2006-05-01 04:54:00,101.23,101.26,101.23,101.26,9115507.0
2006-05-01 04:55:00,101.253,101.253,101.243,101.243,5469526.0
2006-05-01 04:56:00,101.247,101.255,101.247,101.255,20713477.0
2006-05-01 04:57:00,101.25,101.255,101.25,101.255,2454361.0
2006-05-01 04:58:00,101.26,101.26,101.222,101.222,4173149.0
2006-05-01 04:59:00,101.225,101.25,101.225,101.233,26208540.0
2006-05-01 05:00:00,101.233,101.28,101.202,101.28,211037418.0
2006-05-01 05:01:00,101.27,101.276,101.255,101.26,445166119.0
2006-05-01 05:02:00,101.27,101.28,101.248,101.26,125498357.0
2006-05-01 05:03:00,101.265,101.271,101.26,101.26,222141110.0
2006-05-01 05:04:00,101.253,101.26,101.25,101.26,98631351.0
2006-05-01 05:05:00,101.255,101.264,101.255,101.255,272175299.0
2006-05-01 05:06:00,101.255,101.271,101.245,101.245,62918830.0
2006-05-01 05:07:00,101.255,101.26,101.245,101.25,61580467.0
2006-05-01 05:08:00,101.255,101.28,101.245,101.28,45488548.0
2006-05-01 05:09:00,101.27,101.274,101.235,101.26,38255746.0
2006-05-01 05:10:00,101.26,101.28,101.24,101.28,124723749.0
2006-05-01 05:11:00,101.275,101.28,101.27,101.28,87030838.0
2006-05-01 05:12:00,101.272,101.273,101.26,101.26,107018212.0
2006-05-01 05:13:00,101.257,101.3,101.257,101.3,81949986.0
2006-05-01 05:14:00,101.295,101.298,101.25,101.295,55543847.0
2006-05-01 05:15:00,101.29,101.305,101.29,101.305,106750895.0
2006-05-01 05:16:00,101.31,101.325,101.296,101.297,288747535.0
2006-05-01 05:17:00,101.305,101.325,101.303,101.313,150680960.0
2006-05-01 05:18:00,101.31,101.322,101.27,101.32,138876388.0
2006-05-01 05:19:00,101.325,101.33,101.317,101.322,61112299.0
2006-05-01 05:20:00,101.323,101.335,101.319,101.33,168560795.0
2006-05-01 05:21:00,101.32,101.33,101.32,101.32,106691969.0
2006-05-01 05:22:00,101.322,101.333,101.305,101.305,252647812.0
2006-05-01 05:23:00,101.31,101.315,101.308,101.31,92498236.0
2006-05-01 05:24:00,101.305,101.32,101.295,101.295,40193429.0
2006-05-01 05:25:00,101.3,101.3,101.29,101.3,41870927.0
2006-05-01 05:26:00,101.293,101.305,101.29,101.295,155973193.0
2006-05-01 05:27:00,101.3,101.305,101.297,101.305,23017805.0
2006-05-01 05:28:00,101.305,101.319,101.302,101.315,71367480.0
2006-05-01 05:29:00,101.308,101.328,101.308,101.325,72313196.0
2006-05-01 05:30:00,101.322,101.335,101.285,101.325,113725331.0
2006-05-01 05:31:00,101.33,101.33,101.305,101.31,84434151.0
2006-05-01 05:32:00,101.31,101.321,101.305,101.315,69198362.0
2006-05-01 05:33:00,101.32,101.338,101.315,101.315,76751174.0
2006-05-01 05:34:00,101.32,101.325,101.31,101.315,83640396.0
2006-05-01 05:35:00,101.315,101.34,101.314,101.34,131862177.0
2006-05-01 05:36:00,101.338,101.34,101.327,101.335,189305643.0
2006-05-01 05:37:00,101.335,101.337,101.319,101.32,21316052.0
2006-05-01 05:38:00,101.315,101.335,101.31,101.31,197380550.0
2006-05-01 05:39:00,101.32,101.324,101.3,101.32,149891989.0
2006-05-01 05:40:00,101.32,101.325,101.308,101.315,174862778.0
2006-05-01 05:41:00,101.275,101.32,101.275,101.315,49155873.0
2006-05-01 05:42:00,101.315,101.345,101.293,101.345,77244809.0
2006-05-01 05:43:00,101.35,101.35,101.33,101.335,130330744.0
2006-05-01 05:44:00,101.34,101.35,101.339,101.34,163258656.0
2006-05-01 05:45:00,101.335,101.345,101.295,101.34,650146644.0
2006-05-01 05:46:00,101.333,101.345,101.317,101.337,37152224.0
2006-05-01 05:47:00,101.34,101.345,101.325,101.335,45450740.0
2006-05-01 05:48:00,101.335,101.352,101.335,101.338,84831968.0
2006-05-01 05:49:00,101.343,101.35,101.335,101.347,18007719.0
2006-05-01 05:50:00,101.343,101.343,101.32,101.34,59193124.0
2006-05-01 05:51:00,101.335,101.338,101.322,101.322,299034446.0
2006-05-01 05:52:00,101.33,101.335,101.315,101.33,178987822.0
2006-05-01 05:53:00,101.32,101.327,101.29,101.29,53425167.0
2006-05-01 05:54:00,101.29,101.305,101.25,101.29,82445469.0
2006-05-01 05:55:00,101.295,101.305,101.29,101.29,341599607.0
2006-05-01 05:56:00,101.295,101.305,101.29,101.305,65063969.0
2006-05-01 05:57:00,101.295,101.305,101.29,101.29,96955928.0
2006-05-01 05:58:00,101.295,101.305,101.285,101.285,56936754.0
2006-05-01 05:59:00,101.295,101.313,101.295,101.313,134762691.0
2006-05-01 06:00:00,101.325,101.325,101.31,101.32,140015727.0
2006-05-01 06:01:00,101.325,101.325,101.312,101.315,48593300.0
2006-05-01 06:02:00,101.315,101.335,101.295,101.318,163216917.0
2006-05-01 06:03:00,101.313,101.325,101.312,101.312,58904156.0
2006-05-01 06:04:00,101.315,101.32,101.305,101.32,51182490.0
2006-05-01 06:05:00,101.315,101.32,101.31,101.315,199077945.0
2006-05-01 06:06:00,101.313,101.32,101.305,101.313,30814927.0
2006-05-01 06:07:00,101.313,101.313,101.295,101.31,74574247.0
2006-05-01 06:08:00,101.297,101.318,101.293,101.318,44618534.0
2006-05-01 06:09:00,101.318,101.337,101.312,101.323,76793458.0
2006-05-01 06:10:00,101.325,101.341,101.325,101.34,29948729.0
2006-05-01 06:11:00,101.34,101.34,101.325,101.325,60500488.0
2006-05-01 06:12:00,101.32,101.334,101.31,101.31,128066914.0
2006-05-01 06:13:00,101.32,101.336,101.32,101.32,31903699.0
2006-05-01 06:14:00,101.32,101.321,101.303,101.303,69193431.0
2006-05-01 06:15:00,101.305,101.32,101.303,101.31,38296200.0
2006-05-01 06:16:00,101.31,101.345,101.31,101.325,28867205.0
2006-05-01 06:17:00,101.335,101.34,101.325,101.34,62077293.0
2006-05-01 06:18:00,101.328,101.34,101.328,101.333,350095209.0
2006-05-01 06:19:00,101.33,101.349,101.32,101.32,50265065.0
2006-05-01 06:20:00,101.318,101.335,101.318,101.335,39282768.0
2006-05-01 06:21:00,101.335,101.34,101.326,101.34,51961765.0
2006-05-01 06:22:00,101.33,101.332,101.316,101.323,97753418.0
2006-05-01 06:23:00,101.33,101.339,101.32,101.32,251672362.0
2006-05-01 06:24:00,101.325,101.325,101.305,101.305,29753365.0
2006-05-01 06:25:00,101.305,101.339,101.275,101.305,210099367.0
2006-05-01 06:26:00,101.307,101.31,101.28,101.28,48087793.0
2006-05-01 06:27:00,101.307,101.32,101.294,101.31,93348739.0
2006-05-01 06:28:00,101.315,101.315,101.29,101.3,34333417.0
2006-05-01 06:29:00,101.3,101.3,101.29,101.293,18143661.0
2006-05-01 06:30:00,101.3,101.303,101.287,101.292,177115795.0
2006-05-01 06:31:00,101.29,101.306,101.255,101.255,79135220.0
2006-05-01 06:32:00,101.255,101.257,101.247,101.25,63857664.0
2006-05-01 06:33:00,101.245,101.26,101.245,101.26,33564130.0
2006-05-01 06:34:00,101.252,101.275,101.252,101.275,83819281.0
2006-05-01 06:35:00,101.27,101.295,101.27,101.283,15215045.0
2006-05-01 06:36:00,101.29,101.304,101.29,101.295,15162609.0
2006-05-01 06:37:00,101.295,101.31,101.29,101.3,54056464.0
2006-05-01 06:38:00,101.29,101.294,101.26,101.263,69449390.0
2006-05-01 06:39:00,101.27,101.282,101.269,101.27,177567607.0
2006-05-01 06:40:00,101.273,101.28,101.27,101.28,29197771.0
2006-05-01 06:41:00,101.275,101.275,101.266,101.267,20394501.0
2006-05-01 06:42:00,101.275,101.275,101.244,101.255,116491271.0
2006-05-01 06:43:00,101.26,101.271,101.26,101.265,18931580.0
2006-05-01 06:44:00,101.265,101.279,101.256,101.27,40283545.0
2006-05-01 06:45:00,101.263,101.291,101.253,101.29,12618995.0
2006-05-01 06:46:00,101.285,101.295,101.278,101.285,52313160.0
2006-05-01 06:47:00,101.275,101.325,101.27,101.27,65917963.0
2006-05-01 06:48:00,101.295,101.295,101.27,101.287,114673251.0
2006-05-01 06:49:00,101.285,101.29,101.265,101.272,22858709.0
2006-05-01 06:50:00,101.28,101.298,101.28,101.295,64192030.0
2006-05-01 06:51:00,101.295,101.3,101.295,101.298,66502373.0
2006-05-01 06:52:00,101.295,101.31,101.295,101.31,62148079.0
2006-05-01 06:53:00,101.305,101.32,101.305,101.32,6036368.0
2006-05-01 06:54:00,101.315,101.32,101.308,101.32,42081816.0
2006-05-01 06:55:00,101.31,101.33,101.31,101.33,165888452.0
2006-05-01 06:56:00,101.325,101.335,101.322,101.325,37370916.0
2006-05-01 06:57:00,101.32,101.33,101.32,101.325,138148541.0
2006-05-01 06:58:00,101.325,101.335,101.32,101.33,37223593.0
2006-05-01 06:59:00,101.335,101.356,101.335,101.335,43116251.0
2006-05-01 07:00:00,101.335,101.335,101.327,101.335,22757739.0
2006-05-01 07:01:00,101.34,101.345,101.33,101.34,53715183.0
2006-05-01 07:02:00,101.33,101.341,101.328,101.328,36956800.0
2006-05-01 07:03:00,101.325,101.325,101.31,101.31,61964204.0
2006-05-01 07:04:00,101.302,101.32,101.264,101.3,81155145.0
2006-05-01 07:05:00,101.287,101.3,101.285,101.295,51175779.0
2006-05-01 07:06:00,101.3,101.3,101.295,101.3,60575248.0
2006-05-01 07:07:00,101.297,101.311,101.297,101.31,82951933.0
2006-05-01 07:08:00,101.315,101.325,101.31,101.32,52118905.0
2006-05-01 07:09:00,101.32,101.32,101.275,101.32,36300717.0
2006-05-01 07:10:00,101.305,101.32,101.305,101.31,46710438.0
2006-05-01 07:11:00,101.32,101.32,101.313,101.313,27296059.0
2006-05-01 07:12:00,101.32,101.32,101.305,101.31,30011501.0
2006-05-01 07:13:00,101.317,101.317,101.282,101.282,49957623.0
2006-05-01 07:14:00,101.285,101.29,101.28,101.285,81068412.0
2006-05-01 07:15:00,101.29,101.29,101.245,101.245,30138058.0
2006-05-01 07:16:00,101.245,101.277,101.245,101.273,46970749.0
2006-05-01 07:17:00,101.275,101.285,101.267,101.273,280198228.0
2006-05-01 07:18:00,101.28,101.285,101.267,101.273,24550788.0
2006-05-01 07:19:00,101.275,101.29,101.26,101.26,11820583.0
2006-05-01 07:20:00,101.26,101.272,101.24,101.24,130907511.0
2006-05-01 07:21:00,101.24,101.26,101.24,101.26,193781245.0
2006-05-01 07:22:00,101.26,101.26,101.25,101.25,13402981.0
2006-05-01 07:23:00,101.25,101.25,101.24,101.245,47026659.0
2006-05-01 07:24:00,101.255,101.255,101.17,101.17,225608458.0
2006-05-01 07:25:00,101.207,101.255,101.207,101.255,92011358.0
2006-05-01 07:26:00,101.245,101.26,101.243,101.26,52089121.0
2006-05-01 07:27:00,101.265,101.265,101.252,101.253,72879068.0
2006-05-01 07:28:00,101.255,101.27,101.255,101.27,125364740.0
2006-05-01 07:29:00,101.28,101.3,101.265,101.275,168058229.0
2006-05-01 07:30:00,101.29,101.3,101.288,101.3,16479283.0
2006-05-01 07:31:00,101.3,101.31,101.287,101.287,112906277.0
2006-05-01 07:32:00,101.3,101.3,101.288,101.295,87584365.0
2006-05-01 07:33:00,101.3,101.3,101.29,101.295,107878944.0
2006-05-01 07:34:00,101.3,101.32,101.297,101.305,67593846.0
2006-05-01 07:35:00,101.3,101.303,101.295,101.295,115395277.0
2006-05-01 07:36:00,101.305,101.316,101.297,101.3,64132522.0
2006-05-01 07:37:00,101.3,101.311,101.297,101.305,16391013.0
2006-05-01 07:38:00,101.298,101.3,101.255,101.255,115493771.0
2006-05-01 07:39:00,101.295,101.311,101.295,101.3,47433676.0
2006-05-01 07:40:00,101.3,101.317,101.298,101.303,39733303.0
2006-05-01 07:41:00,101.31,101.328,101.31,101.315,57626851.0
2006-05-01 07:42:00,101.31,101.322,101.297,101.318,311185524.0
2006-05-01 07:43:00,101.315,101.33,101.309,101.33,72143114.0
2006-05-01 07:44:00,101.325,101.335,101.32,101.323,13134388.0
2006-05-01 07:45:00,101.32,101.352,101.32,101.343,30262890.0
2006-05-01 07:46:00,101.337,101.352,101.327,101.327,83288761.0
2006-05-01 07:47:00,101.34,101.353,101.34,101.345,25697656.0
2006-05-01 07:48:00,101.343,101.36,101.328,101.33,30881475.0
2006-05-01 07:49:00,101.335,101.362,101.33,101.33,39180092.0
2006-05-01 07:50:00,101.335,101.348,101.31,101.31,25824540.0
2006-05-01 07:51:00,101.308,101.35,101.308,101.35,66644734.0
2006-05-01 07:52:00,101.35,101.363,101.35,101.363,101923921.0
2006-05-01 07:53:00,101.36,101.368,101.345,101.345,116837146.0
2006-05-01 07:54:00,101.345,101.35,101.335,101.34,32004388.0
2006-05-01 07:55:00,101.34,101.342,101.31,101.323,30601943.0
2006-05-01 07:56:00,101.32,101.34,101.32,101.32,40356332.0
2006-05-01 07:57:00,101.325,101.33,101.325,101.325,19368570.0
2006-05-01 07:58:00,101.323,101.323,101.295,101.295,165069614.0
2006-05-01 07:59:00,101.3,101.315,101.299,101.315,143140718.0
2006-05-01 08:00:00,101.32,101.327,101.305,101.31,70341370.0
2006-05-01 08:01:00,101.32,101.32,101.31,101.31,49076023.0
2006-05-01 08:02:00,101.305,101.315,101.26,101.3,84154748.0
2006-05-01 08:03:00,101.31,101.325,101.305,101.31,44986845.0
2006-05-01 08:04:00,101.305,101.307,101.282,101.285,54019236.0
2006-05-01 08:05:00,101.28,101.295,101.28,101.295,63011472.0
2006-05-01 08:06:00,101.297,101.31,101.295,101.31,19218582.0
2006-05-01 08:07:00,101.3,101.31,101.293,101.293,31039826.0
2006-05-01 08:08:00,101.295,101.312,101.295,101.295,46600671.0
2006-05-01 08:09:00,101.292,101.305,101.292,101.3,101235879.0
2006-05-01 08:10:00,101.31,101.311,101.287,101.305,11951355.0
2006-05-01 08:11:00,101.305,101.31,101.283,101.29,91744177.0
2006-05-01 08:12:00,101.295,101.315,101.29,101.29,55310987.0
2006-05-01 08:13:00,101.298,101.315,101.286,101.315,43079587.0
2006-05-01 08:14:00,101.315,101.32,101.313,101.315,29588922.0
2006-05-01 08:15:00,101.313,101.313,101.295,101.295,40237098.0
2006-05-01 08:16:00,101.29,101.322,101.29,101.315,171069148.0
2006-05-01 08:17:00,101.315,101.32,101.31,101.32,75948435.0
2006-05-01 08:18:00,101.275,101.328,101.275,101.31,69068361.0
2006-05-01 08:19:00,101.31,101.31,101.3,101.31,88428098.0
2006-05-01 08:20:00,101.302,101.319,101.302,101.305,56207612.0
2006-05-01 08:21:00,101.32,101.335,101.287,101.335,200349684.0
2006-05-01 08:22:00,101.335,101.335,101.305,101.315,74354229.0
2006-05-01 08:23:00,101.32,101.32,101.303,101.31,114121394.0
2006-05-01 08:24:00,101.31,101.31,101.295,101.295,17755664.0
2006-05-01 08:25:00,101.29,101.305,101.29,101.305,147356719.0
2006-05-01 08:26:00,101.31,101.31,101.294,101.295,181308849.0
2006-05-01 08:27:00,101.295,101.305,101.293,101.3,91310935.0
2006-05-01 08:28:00,101.3,101.303,101.28,101.28,155176640.0
2006-05-01 08:29:00,101.285,101.295,101.28,101.28,12550228.0
2006-05-01 08:30:00,101.29,101.305,101.29,101.303,64520733.0
2006-05-01 08:31:00,101.3,101.315,101.295,101.295,51809278.0
2006-05-01 08:32:00,101.295,101.295,101.28,101.28,212516733.0
2006-05-01 08:33:00,101.29,101.307,101.27,101.27,42995258.0
2006-05-01 08:34:00,101.3,101.3,101.27,101.275,52137425.0
2006-05-01 08:35:00,101.272,101.29,101.267,101.27,122619176.0
2006-05-01 08:36:00,101.275,101.275,101.263,101.27,17707032.0
2006-05-01 08:37:00,101.263,101.275,101.263,101.275,45570278.0
2006-05-01 08:38:00,101.27,101.286,101.253,101.253,90180852.0
2006-05-01 08:39:00,101.26,101.283,101.26,101.275,198911897.0
2006-05-01 08:40:00,101.273,101.298,101.245,101.273,74795934.0
2006-05-01 08:41:00,101.27,101.3,101.27,101.295,115780958.0
2006-05-01 08:42:00,101.288,101.305,101.288,101.305,36627417.0
2006-05-01 08:43:00,101.31,101.31,101.283,101.295,71635043.0
2006-05-01 08:44:00,101.295,101.298,101.287,101.287,150649280.0
2006-05-01 08:45:00,101.29,101.3,101.28,101.3,77063822.0
2006-05-01 08:46:00,101.295,101.305,101.29,101.295,69942369.0
2006-05-01 08:47:00,101.29,101.305,101.285,101.285,388742328.0
2006-05-01 08:48:00,101.29,101.305,101.29,101.305,30906138.0
2006-05-01 08:49:00,101.305,101.305,101.292,101.3,33356453.0
2006-05-01 08:50:00,101.255,101.284,101.255,101.26,60511469.0
2006-05-01 08:51:00,101.26,101.283,101.26,101.28,45315221.0
2006-05-01 08:52:00,101.28,101.33,101.28,101.31,73283663.0
2006-05-01 08:53:00,101.29,101.334,101.285,101.285,166443276.0
2006-05-01 08:54:00,101.285,101.305,101.285,101.305,121396620.0
2006-05-01 08:55:00,101.305,101.305,101.295,101.295,48513222.0
2006-05-01 08:56:00,101.29,101.318,101.29,101.29,100116236.0
2006-05-01 08:57:00,101.29,101.3,101.29,101.29,32858338.0
2006-05-01 08:58:00,101.293,101.3,101.29,101.295,40339455.0
2006-05-01 08:59:00,101.295,101.307,101.295,101.3,85287898.0
2006-05-01 09:00:00,101.31,101.32,101.285,101.3,69570263.0
2006-05-01 09:01:00,101.297,101.305,101.275,101.29,80770199.0
2006-05-01 09:02:00,101.29,101.325,101.278,101.317,82001826.0
2006-05-01 09:03:00,101.315,101.335,101.315,101.332,35240326.0
2006-05-01 09:04:00,101.328,101.338,101.328,101.33,26377861.0
2006-05-01 09:05:00,101.32,101.35,101.32,101.335,55975463.0
2006-05-01 09:06:00,101.335,101.36,101.335,101.36,24658081.0
2006-05-01 09:07:00,101.353,101.355,101.349,101.35,25971846.0
2006-05-01 09:08:00,101.36,101.405,101.36,101.405,136374002.0
2006-05-01 09:09:00,101.405,101.405,101.38,101.38,179354368.0
2006-05-01 09:10:00,101.39,101.39,101.38,101.385,69642306.0
2006-05-01 09:11:00,101.39,101.39,101.367,101.375,101999878.0
2006-05-01 09:12:00,101.38,101.38,101.365,101.375,30966738.0
2006-05-01 09:13:00,101.37,101.39,101.37,101.39,187796329.0
2006-05-01 09:14:00,101.395,101.395,101.372,101.378,35028051.0
2006-05-01 09:15:00,101.38,101.38,101.368,101.375,66623288.0
2006-05-01 09:16:00,101.373,101.38,101.372,101.373,113973555.0
2006-05-01 09:17:00,101.372,101.38,101.372,101.375,35927060.0
2006-05-01 09:18:00,101.37,101.395,101.37,101.373,179916270.0
2006-05-01 09:19:00,101.38,101.38,101.365,101.38,68120800.0
2006-05-01 09:20:00,101.38,101.385,101.335,101.35,73156939.0
2006-05-01 09:21:00,101.37,101.382,101.355,101.355,66681753.0
2006-05-01 09:22:00,101.325,101.336,101.325,101.333,19298218.0
2006-05-01 09:23:00,101.333,101.343,101.32,101.34,49886122.0
2006-05-01 09:24:00,101.33,101.334,101.325,101.325,39045872.0
2006-05-01 09:25:00,101.327,101.334,101.315,101.315,38308914.0
2006-05-01 09:26:00,101.335,101.335,101.308,101.31,46003999.0
2006-05-01 09:27:00,101.305,101.32,101.298,101.31,46150414.0
2006-05-01 09:28:00,101.305,101.305,101.283,101.283,17253777.0
2006-05-01 09:29:00,101.285,101.29,101.283,101.285,24393038.0
2006-05-01 09:30:00,101.295,101.32,101.295,101.32,39330926.0
2006-05-01 09:31:00,101.313,101.325,101.31,101.315,36133000.0
2006-05-01 09:32:00,101.31,101.325,101.31,101.315,121605053.0
2006-05-01 09:33:00,101.315,101.345,101.315,101.345,52906614.0
2006-05-01 09:34:00,101.34,101.347,101.325,101.325,61294658.0
2006-05-01 09:35:00,101.32,101.33,101.317,101.317,111508071.0
2006-05-01 09:36:00,101.325,101.34,101.317,101.317,54064184.0
2006-05-01 09:37:00,101.325,101.325,101.312,101.315,447375902.0
2006-05-01 09:38:00,101.32,101.326,101.314,101.325,51169746.0
2006-05-01 09:39:00,101.32,101.332,101.315,101.33,77940256.0
2006-05-01 09:40:00,101.327,101.337,101.314,101.315,108700290.0
2006-05-01 09:41:00,101.32,101.325,101.31,101.313,32336103.0
2006-05-01 09:42:00,101.32,101.32,101.31,101.31,43766794.0
2006-05-01 09:43:00,101.315,101.338,101.315,101.325,30777498.0
2006-05-01 09:44:00,101.325,101.33,101.317,101.325,26565653.0
2006-05-01 09:45:00,101.323,101.33,101.32,101.322,52218562.0
2006-05-01 09:46:00,101.32,101.33,101.317,101.325,117706283.0
2006-05-01 09:47:00,101.32,101.33,101.28,101.33,133964144.0
2006-05-01 09:48:00,101.33,101.335,101.315,101.33,62980411.0
2006-05-01 09:49:00,101.33,101.33,101.285,101.325,51607540.0
2006-05-01 09:50:00,101.325,101.34,101.325,101.34,63571510.0
2006-05-01 09:51:00,101.328,101.344,101.325,101.325,56798478.0
2006-05-01 09:52:00,101.325,101.335,101.275,101.275,7301671.0
2006-05-01 09:53:00,101.33,101.343,101.33,101.33,38358659.0
2006-05-01 09:54:00,101.34,101.34,101.3,101.3,75748254.0
2006-05-01 09:55:00,101.32,101.37,101.32,101.37,12187298.0
2006-05-01 09:56:00,101.375,101.375,101.348,101.365,30292873.0
2006-05-01 09:57:00,101.363,101.374,101.337,101.337,73431953.0
2006-05-01 09:58:00,101.345,101.35,101.338,101.345,53371861.0
2006-05-01 09:59:00,101.345,101.35,101.343,101.345,46392196.0
2006-05-01 10:00:00,101.345,101.349,101.33,101.33,123491416.0
2006-05-01 10:01:00,101.34,101.359,101.33,101.33,93870019.0
2006-05-01 10:02:00,101.335,101.34,101.328,101.34,32836467.0
2006-05-01 10:03:00,101.335,101.345,101.29,101.335,88745503.0
2006-05-01 10:04:00,101.327,101.34,101.327,101.335,71835544.0
2006-05-01 10:05:00,101.335,101.337,101.32,101.32,522255054.0
2006-05-01 10:06:00,101.318,101.325,101.305,101.32,29059851.0
2006-05-01 10:07:00,101.315,101.336,101.312,101.323,59575378.0
2006-05-01 10:08:00,101.325,101.33,101.325,101.33,39402717.0
2006-05-01 10:09:00,101.325,101.33,101.32,101.33,25654601.0
2006-05-01 10:10:00,101.33,101.33,101.31,101.33,55995177.0
2006-05-01 10:11:00,101.33,101.33,101.316,101.322,19564221.0
2006-05-01 10:12:00,101.323,101.329,101.315,101.325,29645572.0
2006-05-01 10:13:00,101.33,101.331,101.312,101.33,27551712.0
2006-05-01 10:14:00,101.33,101.335,101.32,101.32,41514626.0
2006-05-01 10:15:00,101.327,101.33,101.32,101.32,70648374.0
2006-05-01 10:16:00,101.325,101.33,101.32,101.33,41616088.0
2006-05-01 10:17:00,101.325,101.329,101.312,101.32,151651602.0
2006-05-01 10:18:00,101.312,101.33,101.308,101.315,279262318.0
2006-05-01 10:19:00,101.313,101.331,101.31,101.31,51183311.0
2006-05-01 10:20:00,101.325,101.326,101.32,101.325,51802182.0
2006-05-01 10:21:00,101.325,101.335,101.32,101.32,60782220.0
2006-05-01 10:22:00,101.33,101.34,101.29,101.34,57632020.0
2006-05-01 10:23:00,101.34,101.37,101.34,101.352,56565430.0
2006-05-01 10:24:00,101.355,101.365,101.355,101.365,395289640.0
2006-05-01 10:25:00,101.365,101.37,101.36,101.36,38194809.0
2006-05-01 10:26:00,101.37,101.375,101.355,101.365,19548308.0
2006-05-01 10:27:00,101.36,101.375,101.36,101.375,55469878.0
2006-05-01 10:28:00,101.367,101.388,101.363,101.363,311802794.0
2006-05-01 10:29:00,101.365,101.371,101.353,101.37,70059657.0
2006-05-01 10:30:00,101.375,101.375,101.36,101.36,65859421.0
2006-05-01 10:31:00,101.375,101.375,101.36,101.36,189229091.0
2006-05-01 10:32:00,101.37,101.37,101.325,101.362,143405655.0
2006-05-01 10:33:00,101.365,101.375,101.355,101.375,35722453.0
2006-05-01 10:34:00,101.365,101.37,101.36,101.36,91334809.0
2006-05-01 10:35:00,101.375,101.382,101.372,101.372,16140026.0
2006-05-01 10:36:00,101.38,101.399,101.378,101.385,114307053.0
2006-05-01 10:37:00,101.38,101.395,101.38,101.38,17529117.0
2006-05-01 10:38:00,101.39,101.395,101.38,101.39,160740757.0
2006-05-01 10:39:00,101.39,101.39,101.38,101.39,31917308.0
2006-05-01 10:40:00,101.375,101.394,101.375,101.387,115975010.0
2006-05-01 10:41:00,101.39,101.427,101.39,101.427,122261703.0
2006-05-01 10:42:00,101.43,101.43,101.408,101.415,23828035.0
2006-05-01 10:43:00,101.415,101.42,101.41,101.42,37466484.0
2006-05-01 10:44:00,101.415,101.425,101.405,101.41,58854526.0
2006-05-01 10:45:00,101.415,101.42,101.41,101.415,25201487.0
2006-05-01 10:46:00,101.42,101.435,101.418,101.418,58894956.0
2006-05-01 10:47:00,101.425,101.425,101.345,101.407,76352975.0
2006-05-01 10:48:00,101.415,101.42,101.408,101.42,132664750.0
2006-05-01 10:49:00,101.42,101.425,101.41,101.415,221947928.0
2006-05-01 10:50:00,101.42,101.43,101.415,101.415,25094692.0
2006-05-01 10:51:00,101.415,101.425,101.39,101.413,61080341.0
2006-05-01 10:52:00,101.407,101.418,101.407,101.415,28818476.0
2006-05-01 10:53:00,101.42,101.425,101.413,101.425,44310375.0
2006-05-01 10:54:00,101.415,101.42,101.41,101.41,278186826.0
2006-05-01 10:55:00,101.413,101.425,101.41,101.42,27727673.0
2006-05-01 10:56:00,101.415,101.425,101.408,101.415,156135685.0
2006-05-01 10:57:00,101.413,101.43,101.373,101.41,26798012.0
2006-05-01 10:58:00,101.405,101.405,101.382,101.382,47993240.0
2006-05-01 10:59:00,101.385,101.399,101.385,101.395,43207519.0
2006-05-01 11:00:00,101.395,101.399,101.37,101.38,108923618.0
2006-05-01 11:01:00,101.38,101.398,101.362,101.398,164507862.0
2006-05-01 11:02:00,101.393,101.432,101.38,101.43,46000119.0
2006-05-01 11:03:00,101.432,101.44,101.43,101.44,42445688.0
2006-05-01 11:04:00,101.44,101.448,101.434,101.447,281958354.0
2006-05-01 11:05:00,101.44,101.45,101.425,101.45,242203837.0
2006-05-01 11:06:00,101.435,101.45,101.435,101.445,37238910.0
2006-05-01 11:07:00,101.45,101.45,101.43,101.43,170438528.0
2006-05-01 11:08:00,101.435,101.445,101.423,101.435,45026995.0
2006-05-01 11:09:00,101.43,101.443,101.43,101.43,52745749.0
2006-05-01 11:10:00,101.43,101.435,101.42,101.43,60736450.0
2006-05-01 11:11:00,101.423,101.431,101.4,101.4,39924867.0
2006-05-01 11:12:00,101.42,101.435,101.42,101.435,49051680.0
2006-05-01 11:13:00,101.43,101.445,101.425,101.425,17998114.0
2006-05-01 11:14:00,101.43,101.435,101.42,101.435,149856385.0
2006-05-01 11:15:00,101.425,101.43,101.42,101.425,209013503.0
2006-05-01 11:16:00,101.417,101.44,101.408,101.44,118121052.0
2006-05-01 11:17:00,101.43,101.443,101.42,101.42,40048791.0
2006-05-01 11:18:00,101.425,101.44,101.4,101.408,56240647.0
2006-05-01 11:19:00,101.403,101.403,101.38,101.39,85667095.0
2006-05-01 11:20:00,101.387,101.387,101.374,101.38,79581722.0
2006-05-01 11:21:00,101.385,101.399,101.385,101.395,44481889.0
2006-05-01 11:22:00,101.395,101.41,101.392,101.393,42368240.0
2006-05-01 11:23:00,101.4,101.413,101.4,101.41,92195818.0
2006-05-01 11:24:00,101.415,101.425,101.408,101.42,45330579.0
2006-05-01 11:25:00,101.408,101.42,101.408,101.41,42533824.0
2006-05-01 11:26:00,101.41,101.42,101.41,101.41,31878151.0
2006-05-01 11:27:00,101.415,101.415,101.405,101.405,71667620.0
2006-05-01 11:28:00,101.395,101.405,101.39,101.39,29502553.0
2006-05-01 11:29:00,101.345,101.4,101.345,101.4,129944652.0
2006-05-01 11:30:00,101.41,101.425,101.393,101.393,67818346.0
2006-05-01 11:31:00,101.392,101.41,101.392,101.41,136395011.0
2006-05-01 11:32:00,101.407,101.41,101.4,101.4,85338352.0
2006-05-01 11:33:00,101.405,101.428,101.405,101.413,102259432.0
2006-05-01 11:34:00,101.415,101.42,101.365,101.415,34527985.0
2006-05-01 11:35:00,101.412,101.42,101.407,101.415,76299728.0
2006-05-01 11:36:00,101.412,101.42,101.385,101.42,69953986.0
2006-05-01 11:37:00,101.42,101.42,101.375,101.407,61526603.0
2006-05-01 11:38:00,101.42,101.429,101.41,101.41,49809081.0
2006-05-01 11:39:00,101.415,101.42,101.41,101.42,95591559.0
2006-05-01 11:40:00,101.415,101.418,101.402,101.41,76387945.0
2006-05-01 11:41:00,101.41,101.41,101.395,101.395,167390053.0
2006-05-01 11:42:00,101.41,101.41,101.365,101.41,40802930.0
2006-05-01 11:43:00,101.41,101.41,101.4,101.41,118792110.0
2006-05-01 11:44:00,101.405,101.43,101.405,101.43,19541772.0
2006-05-01 11:45:00,101.435,101.435,101.42,101.42,76066285.0
2006-05-01 11:46:00,101.42,101.443,101.378,101.435,97544088.0
2006-05-01 11:47:00,101.435,101.445,101.43,101.44,60101504.0
2006-05-01 11:48:00,101.43,101.47,101.43,101.47,37437994.0
2006-05-01 11:49:00,101.475,101.475,101.405,101.42,38072537.0
2006-05-01 11:50:00,101.415,101.44,101.415,101.44,23526306.0
2006-05-01 11:51:00,101.445,101.445,101.427,101.43,27097729.0
2006-05-01 11:52:00,101.423,101.45,101.423,101.433,74711314.0
2006-05-01 11:53:00,101.43,101.439,101.42,101.42,84557726.0
2006-05-01 11:54:00,101.417,101.43,101.417,101.43,61667949.0
2006-05-01 11:55:00,101.43,101.43,101.42,101.423,160235905.0
2006-05-01 11:56:00,101.43,101.43,101.408,101.412,131430107.0
2006-05-01 11:57:00,101.412,101.42,101.412,101.415,46781180.0
2006-05-01 11:58:00,101.41,101.412,101.389,101.408,96993494.0
2006-05-01 11:59:00,101.41,101.414,101.383,101.383,82249493.0
2006-05-01 12:00:00,101.39,101.39,101.378,101.383,211885804.0
2006-05-01 12:01:00,101.385,101.41,101.385,101.387,35442552.0
2006-05-01 12:02:00,101.4,101.41,101.36,101.41,102262851.0
2006-05-01 12:03:00,101.4,101.42,101.4,101.42,108031283.0
2006-05-01 12:04:00,101.413,101.42,101.407,101.415,78783588.0
2006-05-01 12:05:00,101.417,101.425,101.37,101.42,37971182.0
2006-05-01 12:06:00,101.42,101.42,101.407,101.41,121597551.0
2006-05-01 12:07:00,101.42,101.425,101.407,101.42,131665774.0
2006-05-01 12:08:00,101.41,101.415,101.39,101.415,15776742.0
2006-05-01 12:09:00,101.415,101.43,101.415,101.43,81279195.0
2006-05-01 12:10:00,101.425,101.439,101.421,101.433,62985729.0
2006-05-01 12:11:00,101.44,101.448,101.438,101.438,34425349.0
2006-05-01 12:12:00,101.44,101.455,101.44,101.455,157658515.0
2006-05-01 12:13:00,101.443,101.447,101.4,101.432,123170763.0
2006-05-01 12:14:00,101.44,101.448,101.435,101.44,74349363.0
2006-05-01 12:15:00,101.445,101.446,101.425,101.425,45559786.0
2006-05-01 12:16:00,101.42,101.433,101.414,101.418,22918767.0
2006-05-01 12:17:00,101.415,101.419,101.407,101.407,97528699.0
2006-05-01 12:18:00,101.39,101.415,101.39,101.41,41126887.0
2006-05-01 12:19:00,101.405,101.413,101.405,101.41,40211575.0
2006-05-01 12:20:00,101.405,101.415,101.4,101.415,135852085.0
2006-05-01 12:21:00,101.425,101.425,101.365,101.42,6303792.0
2006-05-01 12:22:00,101.413,101.42,101.413,101.415,93419649.0
2006-05-01 12:23:00,101.413,101.43,101.41,101.423,115849150.0
2006-05-01 12:24:00,101.43,101.43,101.378,101.415,100775385.0
2006-05-01 12:25:00,101.415,101.45,101.415,101.427,45309718.0
2006-05-01 12:26:00,101.433,101.455,101.42,101.455,39817119.0
2006-05-01 12:27:00,101.455,101.464,101.44,101.46,74351095.0
2006-05-01 12:28:00,101.455,101.465,101.45,101.453,79838682.0
2006-05-01 12:29:00,101.455,101.46,101.448,101.46,18764319.0
2006-05-01 12:30:00,101.445,101.485,101.409,101.485,38073371.0
2006-05-01 12:31:00,101.483,101.483,101.425,101.425,94051467.0
2006-05-01 12:32:00,101.42,101.43,101.42,101.425,81143718.0
2006-05-01 12:33:00,101.423,101.442,101.415,101.42,268106636.0
2006-05-01 12:34:00,101.42,101.42,101.4,101.403,76168400.0
2006-05-01 12:35:00,101.41,101.41,101.4,101.41,38520183.0
2006-05-01 12:36:00,101.403,101.425,101.399,101.425,108825225.0
2006-05-01 12:37:00,101.415,101.42,101.407,101.41,17479712.0
2006-05-01 12:38:00,101.42,101.425,101.41,101.42,88212500.0
2006-05-01 12:39:00,101.415,101.425,101.408,101.42,30081574.0
2006-05-01 12:40:00,101.42,101.42,101.38,101.405,46691575.0
2006-05-01 12:41:00,101.415,101.423,101.41,101.415,144934903.0
2006-05-01 12:42:00,101.42,101.42,101.365,101.365,137791953.0
2006-05-01 12:43:00,101.408,101.43,101.408,101.41,38924043.0
2006-05-01 12:44:00,101.405,101.418,101.405,101.415,144588307.0
2006-05-01 12:45:00,101.415,101.415,101.4,101.4,30736345.0
2006-05-01 12:46:00,101.395,101.405,101.385,101.392,20053515.0
2006-05-01 12:47:00,101.393,101.415,101.35,101.415,89434587.0
2006-05-01 12:48:00,101.42,101.42,101.41,101.42,21499625.0
2006-05-01 12:49:00,101.41,101.42,101.41,101.42,19837015.0
2006-05-01 12:50:00,101.42,101.42,101.41,101.42,70739346.0
2006-05-01 12:51:00,101.42,101.42,101.411,101.415,36892776.0
2006-05-01 12:52:00,101.41,101.43,101.369,101.41,4292840.0
2006-05-01 12:53:00,101.41,101.41,101.395,101.41,34111148.0
2006-05-01 12:54:00,101.405,101.415,101.395,101.415,59835685.0
2006-05-01 12:55:00,101.41,101.415,101.398,101.415,132292629.0
2006-05-01 12:56:00,101.4,101.409,101.394,101.395,106758557.0
2006-05-01 12:57:00,101.393,101.407,101.39,101.405,291480855.0
2006-05-01 12:58:00,101.4,101.408,101.392,101.395,271588716.0
2006-05-01 12:59:00,101.392,101.4,101.392,101.4,84820078.0
2006-05-01 13:00:00,101.39,101.4,101.39,101.398,37390099.0
2006-05-01 13:01:00,101.388,101.411,101.38,101.4,114916586.0
2006-05-01 13:02:00,101.398,101.412,101.398,101.407,44298449.0
2006-05-01 13:03:00,101.397,101.41,101.397,101.41,11783007.0
2006-05-01 13:04:00,101.405,101.41,101.385,101.385,75230616.0
2006-05-01 13:05:00,101.385,101.425,101.385,101.405,23767287.0
2006-05-01 13:06:00,101.415,101.44,101.415,101.44,81781392.0
2006-05-01 13:07:00,101.455,101.455,101.405,101.42,249886953.0
2006-05-01 13:08:00,101.415,101.425,101.395,101.425,37260425.0
2006-05-01 13:09:00,101.427,101.427,101.395,101.395,205416272.0
2006-05-01 13:10:00,101.39,101.407,101.385,101.397,148852430.0
2006-05-01 13:11:00,101.41,101.415,101.407,101.415,14476300.0
2006-05-01 13:12:00,101.415,101.425,101.415,101.42,236508701.0
2006-05-01 13:13:00,101.415,101.418,101.382,101.4,85484339.0
2006-05-01 13:14:00,101.405,101.423,101.393,101.423,43094796.0
2006-05-01 13:15:00,101.42,101.42,101.402,101.415,42041380.0
2006-05-01 13:16:00,101.42,101.42,101.355,101.385,139595925.0
2006-05-01 13:17:00,101.385,101.385,101.37,101.37,124529015.0
2006-05-01 13:18:00,101.365,101.405,101.353,101.39,122535655.0
2006-05-01 13:19:00,101.39,101.4,101.37,101.387,188234256.0
2006-05-01 13:20:00,101.39,101.39,101.33,101.33,210221131.0
2006-05-01 13:21:00,101.33,101.33,101.3,101.3,87569564.0
2006-05-01 13:22:00,101.293,101.317,101.293,101.317,151957393.0
2006-05-01 13:23:00,101.318,101.318,101.275,101.3,47872368.0
2006-05-01 13:24:00,101.292,101.3,101.26,101.26,70216037.0
2006-05-01 13:25:00,101.25,101.25,101.225,101.23,62974432.0
2006-05-01 13:26:00,101.24,101.27,101.24,101.245,30367163.0
2006-05-01 13:27:00,101.255,101.255,101.205,101.205,138653783.0
2006-05-01 13:28:00,101.202,101.215,101.202,101.215,165002810.0
2006-05-01 13:29:00,101.215,101.225,101.195,101.225,9299494.0
2006-05-01 13:30:00,101.22,101.245,101.165,101.165,96200768.0
2006-05-01 13:31:00,101.225,101.225,101.2,101.215,50734511.0
2006-05-01 13:32:00,101.213,101.255,101.213,101.237,36545159.0
2006-05-01 13:33:00,101.24,101.25,101.23,101.25,44018028.0
2006-05-01 13:34:00,101.245,101.25,101.24,101.25,54491114.0
2006-05-01 13:35:00,101.25,101.279,101.25,101.26,150531850.0
2006-05-01 13:36:00,101.258,101.26,101.227,101.26,100535345.0
2006-05-01 13:37:00,101.26,101.26,101.205,101.225,66479611.0
2006-05-01 13:38:00,101.225,101.225,101.217,101.217,264247048.0
2006-05-01 13:39:00,101.225,101.25,101.21,101.24,40468567.0
2006-05-01 13:40:00,101.245,101.245,101.225,101.225,30534430.0
2006-05-01 13:41:00,101.23,101.255,101.23,101.255,86849091.0
2006-05-01 13:42:00,101.245,101.262,101.24,101.24,138534196.0
2006-05-01 13:43:00,101.24,101.244,101.218,101.225,24267614.0
2006-05-01 13:44:00,101.225,101.225,101.205,101.208,47905628.0
2006-05-01 13:45:00,101.21,101.244,101.17,101.21,22298572.0
2006-05-01 13:46:00,101.197,101.233,101.197,101.225,113787287.0
2006-05-01 13:47:00,101.22,101.242,101.22,101.235,73765628.0
2006-05-01 13:48:00,101.235,101.245,101.215,101.245,25043103.0
2006-05-01 13:49:00,101.25,101.25,101.225,101.225,319028340.0
2006-05-01 13:50:00,101.22,101.226,101.215,101.22,9865838.0
2006-05-01 13:51:00,101.213,101.213,101.205,101.205,61933544.0
2006-05-01 13:52:00,101.215,101.225,101.21,101.21,26014622.0
2006-05-01 13:53:00,101.197,101.23,101.197,101.23,104462615.0
2006-05-01 13:54:00,101.225,101.24,101.219,101.24,29804498.0
2006-05-01 13:55:00,101.235,101.256,101.235,101.235,196058756.0
2006-05-01 13:56:00,101.24,101.244,101.22,101.23,45510977.0
2006-05-01 13:57:00,101.233,101.241,101.22,101.24,333413154.0
2006-05-01 13:58:00,101.242,101.248,101.225,101.24,75500751.0
2006-05-01 13:59:00,101.245,101.245,101.22,101.22,14926465.0
2006-05-01 14:00:00,101.243,101.26,101.218,101.243,14596840.0
2006-05-01 14:01:00,101.245,101.255,101.24,101.24,105630416.0
2006-05-01 14:02:00,101.235,101.27,101.227,101.27,41291036.0
2006-05-01 14:03:00,101.265,101.265,101.215,101.215,44137993.0
2006-05-01 14:04:00,101.22,101.235,101.21,101.21,88220038.0
2006-05-01 14:05:00,101.215,101.22,101.2,101.215,91129818.0
2006-05-01 14:06:00,101.22,101.24,101.22,101.24,100984151.0
2006-05-01 14:07:00,101.243,101.243,101.2,101.21,202963473.0
2006-05-01 14:08:00,101.225,101.23,101.208,101.21,44386710.0
2006-05-01 14:09:00,101.205,101.235,101.195,101.205,108261228.0
2006-05-01 14:10:00,101.203,101.213,101.19,101.19,43856371.0
2006-05-01 14:11:00,101.2,101.203,101.178,101.195,12858345.0
2006-05-01 14:12:00,101.2,101.211,101.177,101.195,34106815.0
2006-05-01 14:13:00,101.2,101.22,101.18,101.195,165197685.0
2006-05-01 14:14:00,101.2,101.205,101.17,101.205,58008950.0
2006-05-01 14:15:00,101.207,101.207,101.18,101.18,91387179.0
2006-05-01 14:16:00,101.19,101.245,101.17,101.23,32496917.0
2006-05-01 14:17:00,101.22,101.24,101.172,101.172,51489878.0
2006-05-01 14:18:00,101.185,101.185,101.175,101.18,9613782.0
2006-05-01 14:19:00,101.173,101.2,101.155,101.173,20331827.0
2006-05-01 14:20:00,101.18,101.19,101.117,101.165,7188465.0
2006-05-01 14:21:00,101.16,101.167,101.143,101.155,30480402.0
2006-05-01 14:22:00,101.16,101.172,101.135,101.135,6325984.0
2006-05-01 14:23:00,101.137,101.145,101.118,101.118,31896454.0
2006-05-01 14:24:00,101.11,101.175,101.103,101.145,272435249.0
2006-05-01 14:25:00,101.15,101.15,101.115,101.12,66324400.0
2006-05-01 14:26:00,101.16,101.163,101.145,101.163,21990862.0
2006-05-01 14:27:00,101.158,101.21,101.158,101.195,169318629.0
2006-05-01 14:28:00,101.195,101.205,101.17,101.17,62444519.0
2006-05-01 14:29:00,101.163,101.185,101.163,101.185,129076244.0
2006-05-01 14:30:00,101.177,101.245,101.177,101.22,101358935.0
2006-05-01 14:31:00,101.227,101.227,101.152,101.175,51061786.0
2006-05-01 14:32:00,101.16,101.19,101.155,101.175,53603817.0
2006-05-01 14:33:00,101.185,101.185,101.153,101.18,71416461.0
2006-05-01 14:34:00,101.173,101.19,101.15,101.165,138713728.0
2006-05-01 14:35:00,101.17,101.192,101.142,101.19,69874939.0
2006-05-01 14:36:00,101.187,101.187,101.14,101.17,105863683.0
2006-05-01 14:37:00,101.167,101.171,101.145,101.155,11161035.0
2006-05-01 14:38:00,101.165,101.165,101.138,101.14,19310939.0
2006-05-01 14:39:00,101.145,101.145,101.045,101.052,144293766.0
2006-05-01 14:40:00,101.06,101.065,101.03,101.03,9222422.0
2006-05-01 14:41:00,101.025,101.062,100.96,100.97,49059469.0
2006-05-01 14:42:00,100.967,100.977,100.89,100.977,31167110.0
2006-05-01 14:43:00,100.98,101.005,100.95,100.98,40694814.0
2006-05-01 14:44:00,100.975,101.003,100.96,100.98,122099594.0
2006-05-01 14:45:00,100.975,101.001,100.955,100.955,48256162.0
2006-05-01 14:46:00,100.965,101.0,100.965,100.99,57779086.0
2006-05-01 14:47:00,100.987,100.995,100.965,100.975,6581080.0
2006-05-01 14:48:00,100.98,101.01,100.98,101.01,139204083.0
2006-05-01 14:49:00,101.007,101.025,101.006,101.015,128190989.0
2006-05-01 14:50:00,101.013,101.025,101.005,101.01,48151787.0
2006-05-01 14:51:00,101.015,101.03,101.0,101.0,57508641.0
2006-05-01 14:52:00,100.995,101.015,100.98,100.985,18869359.0
2006-05-01 14:53:00,100.995,100.995,100.935,100.96,29784878.0
2006-05-01 14:54:00,100.965,101.01,100.942,100.958,40980494.0
2006-05-01 14:55:00,100.965,100.965,100.93,100.95,95878972.0
2006-05-01 14:56:00,100.958,100.97,100.898,100.91,117243823.0
2006-05-01 14:57:00,100.9,100.922,100.855,100.855,25687193.0
2006-05-01 14:58:00,100.86,100.87,100.8,100.825,173878416.0
2006-05-01 14:59:00,100.815,100.89,100.815,100.89,22284734.0
2006-05-01 15:00:00,100.878,100.915,100.86,100.885,50908229.0
2006-05-01 15:01:00,100.882,100.925,100.88,100.925,66111278.0
2006-05-01 15:02:00,100.935,100.955,100.915,100.94,41856304.0
2006-05-01 15:03:00,100.933,100.97,100.895,100.895,194474199.0
2006-05-01 15:04:00,100.895,100.899,100.88,100.88,194222266.0
2006-05-01 15:05:00,100.875,100.895,100.87,100.87,240939541.0
2006-05-01 15:06:00,100.873,101.005,100.873,101.005,65594602.0
2006-05-01 15:07:00,101.005,101.025,100.985,100.995,53398456.0
2006-05-01 15:08:00,100.995,100.998,100.965,100.975,121291552.0
2006-05-01 15:09:00,100.975,101.02,100.943,101.02,69923511.0
2006-05-01 15:10:00,101.015,101.04,100.911,100.98,63314483.0
2006-05-01 15:11:00,100.973,101.02,100.935,101.02,53939586.0
2006-05-01 15:12:00,101.017,101.05,100.99,101.015,38986840.0
2006-05-01 15:13:00,101.015,101.045,101.01,101.03,17043951.0
2006-05-01 15:14:00,101.032,101.04,101.02,101.04,32387463.0
2006-05-01 15:15:00,101.05,101.082,101.035,101.075,59876481.0
2006-05-01 15:16:00,101.065,101.085,101.06,101.06,130934258.0
2006-05-01 15:17:00,101.055,101.055,100.963,100.99,50782190.0
2006-05-01 15:18:00,101.005,101.045,101.005,101.045,175065964.0
2006-05-01 15:19:00,101.04,101.065,101.035,101.035,73606997.0
2006-05-01 15:20:00,101.03,101.11,101.03,101.04,107758232.0
2006-05-01 15:21:00,101.04,101.08,101.02,101.057,165328311.0
2006-05-01 15:22:00,101.06,101.06,101.02,101.023,132183659.0
2006-05-01 15:23:00,101.035,101.035,100.99,101.015,9463556.0
2006-05-01 15:24:00,101.02,101.025,100.985,100.985,170605441.0
2006-05-01 15:25:00,100.98,101.018,100.98,101.018,45074797.0
2006-05-01 15:26:00,101.015,101.035,101.015,101.025,27230692.0
2006-05-01 15:27:00,101.027,101.037,101.015,101.03,97750124.0
2006-05-01 15:28:00,101.035,101.035,100.985,101.005,74873600.0
2006-05-01 15:29:00,101.01,101.035,101.0,101.0,44026498.0
2006-05-01 15:30:00,101.01,101.02,101.003,101.005,134479781.0
2006-05-01 15:31:00,100.998,101.047,100.998,101.02,21633462.0
2006-05-01 15:32:00,101.02,101.02,100.99,101.015,22105870.0
2006-05-01 15:33:00,101.02,101.04,101.015,101.015,31573273.0
2006-05-01 15:34:00,101.015,101.015,100.97,100.97,393031507.0
2006-05-01 15:35:00,100.98,101.03,100.967,100.98,19758778.0
2006-05-01 15:36:00,100.985,100.99,100.948,100.99,91650734.0
2006-05-01 15:37:00,100.985,101.0,100.95,100.955,43836910.0
2006-05-01 15:38:00,100.96,100.963,100.853,100.87,23915152.0
2006-05-01 15:39:00,100.86,100.89,100.825,100.89,72378809.0
2006-05-01 15:40:00,100.883,100.965,100.883,100.93,74209011.0
2006-05-01 15:41:00,100.93,100.941,100.89,100.93,32598080.0
2006-05-01 15:42:00,100.923,100.97,100.923,100.963,19120973.0
2006-05-01 15:43:00,100.963,100.963,100.933,100.933,57012714.0
2006-05-01 15:44:00,100.935,100.977,100.935,100.935,74865500.0
2006-05-01 15:45:00,100.98,101.01,100.98,100.98,34545294.0
2006-05-01 15:46:00,100.985,101.035,100.985,101.015,143335199.0
2006-05-01 15:47:00,100.99,101.03,100.99,101.01,432469218.0
2006-05-01 15:48:00,101.01,101.035,100.968,101.01,81704443.0
2006-05-01 15:49:00,101.02,101.028,100.975,100.98,28075969.0
2006-05-01 15:50:00,100.99,101.01,100.966,100.99,110862268.0
2006-05-01 15:51:00,101.0,101.02,100.975,100.997,25687409.0
2006-05-01 15:52:00,100.995,101.01,100.938,100.98,22631119.0
2006-05-01 15:53:00,100.97,100.983,100.923,100.975,47042399.0
2006-05-01 15:54:00,100.965,100.994,100.965,100.992,85898749.0
2006-05-01 15:55:00,101.0,101.065,101.0,101.065,37192643.0
2006-05-01 15:56:00,101.058,101.09,101.043,101.065,17268353.0
2006-05-01 15:57:00,101.07,101.07,100.968,101.005,100099890.0
2006-05-01 15:58:00,101.005,101.025,100.995,101.01,39903501.0
2006-05-01 15:59:00,101.002,101.015,101.002,101.015,105315255.0
2006-05-01 16:00:00,101.01,101.025,101.005,101.02,28543225.0
2006-05-01 16:01:00,101.015,101.02,101.013,101.02,103030620.0
2006-05-01 16:02:00,101.01,101.025,101.01,101.017,80737863.0
2006-05-01 16:03:00,101.017,101.025,101.01,101.01,51893252.0
2006-05-01 16:04:00,101.017,101.025,100.97,101.013,86675538.0
2006-05-01 16:05:00,101.01,101.02,101.01,101.01,95977086.0
2006-05-01 16:06:00,101.017,101.02,101.013,101.02,25925638.0
2006-05-01 16:07:00,101.015,101.02,101.01,101.01,61300046.0
2006-05-01 16:08:00,101.015,101.02,101.008,101.02,56578136.0
2006-05-01 16:09:00,101.015,101.02,101.01,101.01,60411657.0
2006-05-01 16:10:00,101.008,101.02,101.007,101.015,25162747.0
2006-05-01 16:11:00,101.02,101.02,101.007,101.02,9152742.0
2006-05-01 16:12:00,101.012,101.02,100.99,101.015,185512959.0
2006-05-01 16:13:00,101.02,101.315,101.02,101.245,129316116.0
2006-05-01 16:14:00,101.245,101.32,101.23,101.295,89824998.0
2006-05-01 16:15:00,101.29,101.32,101.255,101.3,61866910.0
2006-05-01 16:16:00,101.295,101.315,101.275,101.275,95255602.0
2006-05-01 16:17:00,101.275,101.275,101.24,101.255,118355642.0
2006-05-01 16:18:00,101.25,101.254,101.203,101.215,53689121.0
2006-05-01 16:19:00,101.215,101.252,101.21,101.23,97268508.0
2006-05-01 16:20:00,101.225,101.232,101.2,101.218,35089059.0
2006-05-01 16:21:00,101.218,101.25,101.218,101.23,60170632.0
2006-05-01 16:22:00,101.24,101.24,101.17,101.173,60759751.0
2006-05-01 16:23:00,101.175,101.225,101.155,101.2,26894128.0
2006-05-01 16:24:00,101.192,101.245,101.177,101.195,56465123.0
2006-05-01 16:25:00,101.19,101.213,101.175,101.183,72268714.0
2006-05-01 16:26:00,101.185,101.19,101.165,101.18,59218791.0
2006-05-01 16:27:00,101.172,101.177,101.12,101.12,40628885.0
2006-05-01 16:28:00,101.125,101.16,101.125,101.16,92929094.0
2006-05-01 16:29:00,101.16,101.17,101.115,101.143,38946572.0
2006-05-01 16:30:00,101.14,101.14,101.11,101.14,81389803.0
2006-05-01 16:31:00,101.14,101.16,101.098,101.137,135717631.0
2006-05-01 16:32:00,101.135,101.14,101.11,101.14,47653027.0
2006-05-01 16:33:00,101.137,101.17,101.115,101.14,30947754.0
2006-05-01 16:34:00,101.133,101.14,101.123,101.14,46477405.0
2006-05-01 16:35:00,101.14,101.14,101.108,101.113,14470084.0
2006-05-01 16:36:00,101.12,101.14,101.12,101.14,14034536.0
2006-05-01 16:37:00,101.145,101.165,101.115,101.145,146157754.0
2006-05-01 16:38:00,101.15,101.165,101.125,101.165,32251563.0
2006-05-01 16:39:00,101.155,101.198,101.144,101.19,21223157.0
2006-05-01 16:40:00,101.185,101.185,101.165,101.175,110153720.0
2006-05-01 16:41:00,101.17,101.2,101.14,101.2,51357035.0
2006-05-01 16:42:00,101.19,101.242,101.19,101.23,80462280.0
2006-05-01 16:43:00,101.23,101.265,101.215,101.215,39277097.0
2006-05-01 16:44:00,101.25,101.296,101.22,101.235,50820807.0
2006-05-01 16:45:00,101.235,101.285,101.222,101.27,66034920.0
2006-05-01 16:46:00,101.275,101.33,101.27,101.33,29228783.0
2006-05-01 16:47:00,101.33,101.372,101.33,101.355,112655725.0
2006-05-01 16:48:00,101.355,101.373,101.33,101.33,49338889.0
2006-05-01 16:49:00,101.33,101.35,101.31,101.31,87293904.0
2006-05-01 16:50:00,101.3,101.313,101.285,101.305,88918621.0
2006-05-01 16:51:00,101.297,101.325,101.25,101.295,175110439.0
2006-05-01 16:52:00,101.275,101.297,101.235,101.27,170485873.0
2006-05-01 16:53:00,101.27,101.305,101.27,101.28,63689037.0
2006-05-01 16:54:00,101.28,101.323,101.247,101.315,37650684.0
2006-05-01 16:55:00,101.32,101.327,101.32,101.325,41187037.0
2006-05-01 16:56:00,101.33,101.337,101.3,101.337,44636766.0
2006-05-01 16:57:00,101.348,101.348,101.331,101.335,75509802.0
2006-05-01 16:58:00,101.335,101.36,101.334,101.36,105141266.0
2006-05-01 16:59:00,101.36,101.435,101.33,101.425,119153202.0
2006-05-01 17:00:00,101.355,101.465,101.355,101.43,89706899.0
2006-05-01 17:01:00,101.425,101.443,101.405,101.423,159914457.0
2006-05-01 17:02:00,101.43,101.43,101.385,101.425,176067840.0
2006-05-01 17:03:00,101.415,101.44,101.41,101.44,75082142.0
2006-05-01 17:04:00,101.445,101.462,101.4,101.412,63440405.0
2006-05-01 17:05:00,101.415,101.415,101.383,101.39,191867910.0
2006-05-01 17:06:00,101.4,101.41,101.36,101.36,76390478.0
2006-05-01 17:07:00,101.355,101.388,101.34,101.363,116442409.0
2006-05-01 17:08:00,101.365,101.38,101.36,101.36,140682325.0
2006-05-01 17:09:00,101.37,101.385,101.37,101.38,45155254.0
2006-05-01 17:10:00,101.385,101.425,101.362,101.405,76919703.0
2006-05-01 17:11:00,101.405,101.406,101.363,101.363,110509800.0
2006-05-01 17:12:00,101.357,101.39,101.355,101.365,65426933.0
2006-05-01 17:13:00,101.38,101.38,101.31,101.31,43442741.0
2006-05-01 17:14:00,101.32,101.325,101.26,101.26,101746433.0
2006-05-01 17:15:00,101.26,101.275,101.233,101.233,52591906.0
2006-05-01 17:16:00,101.243,101.28,101.225,101.25,25064434.0
2006-05-01 17:17:00,101.245,101.275,101.209,101.23,58830575.0
2006-05-01 17:18:00,101.22,101.243,101.19,101.233,59772718.0
2006-05-01 17:19:00,101.23,101.25,101.22,101.237,19438728.0
2006-05-01 17:20:00,101.235,101.26,101.235,101.24,12645299.0
2006-05-01 17:21:00,101.233,101.27,101.233,101.27,28932366.0
2006-05-01 17:22:00,101.26,101.275,101.245,101.25,69270109.0
2006-05-01 17:23:00,101.268,101.268,101.246,101.25,178222683.0
2006-05-01 17:24:00,101.25,101.27,101.24,101.252,78824093.0
2006-05-01 17:25:00,101.247,101.28,101.245,101.26,48972185.0
2006-05-01 17:26:00,101.265,101.323,101.265,101.285,47575130.0
2006-05-01 17:27:00,101.335,101.37,101.307,101.36,26881749.0
2006-05-01 17:28:00,101.353,101.363,101.342,101.363,27210318.0
2006-05-01 17:29:00,101.363,101.42,101.35,101.42,55236486.0
2006-05-01 17:30:00,101.42,101.445,101.405,101.41,54604128.0
2006-05-01 17:31:00,101.415,101.44,101.413,101.44,74589242.0
2006-05-01 17:32:00,101.438,101.438,101.415,101.415,44896008.0
2006-05-01 17:33:00,101.415,101.43,101.415,101.415,168749375.0
2006-05-01 17:34:00,101.42,101.445,101.42,101.435,25904870.0
2006-05-01 17:35:00,101.427,101.505,101.427,101.46,45595093.0
2006-05-01 17:36:00,101.465,101.465,101.44,101.46,18337234.0
2006-05-01 17:37:00,101.445,101.455,101.44,101.455,138407035.0
2006-05-01 17:38:00,101.415,101.54,101.415,101.523,60538830.0
2006-05-01 17:39:00,101.525,101.525,101.5,101.5,214459126.0
2006-05-01 17:40:00,101.49,101.52,101.473,101.52,63599618.0
2006-05-01 17:41:00,101.52,101.52,101.495,101.495,71458972.0
2006-05-01 17:42:00,101.487,101.545,101.485,101.53,56763065.0
2006-05-01 17:43:00,101.528,101.54,101.47,101.54,83610474.0
2006-05-01 17:44:00,101.535,101.568,101.517,101.552,88855793.0
2006-05-01 17:45:00,101.565,101.565,101.525,101.555,99973818.0
2006-05-01 17:46:00,101.565,101.59,101.505,101.54,101732845.0
2006-05-01 17:47:00,101.545,101.55,101.497,101.497,24210082.0
2006-05-01 17:48:00,101.505,101.535,101.505,101.515,50262804.0
2006-05-01 17:49:00,101.52,101.55,101.52,101.53,167072815.0
2006-05-01 17:50:00,101.535,101.56,101.535,101.56,82500748.0
2006-05-01 17:51:00,101.575,101.59,101.555,101.568,32217954.0
2006-05-01 17:52:00,101.575,101.575,101.55,101.55,40075134.0
2006-05-01 17:53:00,101.555,101.557,101.545,101.545,65187427.0
2006-05-01 17:54:00,101.545,101.56,101.525,101.545,79007502.0
2006-05-01 17:55:00,101.55,101.55,101.51,101.51,185515030.0
2006-05-01 17:56:00,101.515,101.515,101.49,101.515,49982320.0
2006-05-01 17:57:00,101.515,101.526,101.5,101.5,18373602.0
2006-05-01 17:58:00,101.497,101.525,101.497,101.5,306537568.0
2006-05-01 17:59:00,101.502,101.565,101.49,101.55,143171835.0
2006-05-01 18:00:00,101.55,101.58,101.55,101.55,56836700.0
2006-05-01 18:01:00,101.54,101.546,101.525,101.525,75331931.0
2006-05-01 18:02:00,101.52,101.547,101.52,101.537,67171126.0
2006-05-01 18:03:00,101.543,101.55,101.525,101.525,70564002.0
2006-05-01 18:04:00,101.525,101.56,101.525,101.56,75703992.0
2006-05-01 18:05:00,101.553,101.58,101.545,101.575,57835220.0
2006-05-01 18:06:00,101.578,101.578,101.553,101.553,115935765.0
2006-05-01 18:07:00,101.56,101.562,101.548,101.55,16489970.0
2006-05-01 18:08:00,101.55,101.56,101.537,101.545,16689661.0
2006-05-01 18:09:00,101.545,101.556,101.508,101.508,117698706.0
2006-05-01 18:10:00,101.51,101.55,101.465,101.47,47483138.0
2006-05-01 18:11:00,101.47,101.492,101.47,101.492,80166169.0
2006-05-01 18:12:00,101.5,101.503,101.477,101.49,47274150.0
2006-05-01 18:13:00,101.5,101.55,101.463,101.54,86744805.0
2006-05-01 18:14:00,101.535,101.58,101.511,101.58,51231627.0
2006-05-01 18:15:00,101.575,101.58,101.51,101.58,92507305.0
2006-05-01 18:16:00,101.57,101.58,101.545,101.573,27719871.0
2006-05-01 18:17:00,101.573,101.573,101.55,101.56,68075649.0
2006-05-01 18:18:00,101.565,101.565,101.538,101.55,68330130.0
2006-05-01 18:19:00,101.545,101.545,101.515,101.535,126344006.0
2006-05-01 18:20:00,101.535,101.54,101.51,101.52,109021766.0
2006-05-01 18:21:00,101.52,101.55,101.52,101.537,61784607.0
2006-05-01 18:22:00,101.53,101.53,101.49,101.497,57439983.0
2006-05-01 18:23:00,101.5,101.515,101.493,101.515,29097943.0
2006-05-01 18:24:00,101.505,101.52,101.505,101.52,61501000.0
2006-05-01 18:25:00,101.51,101.538,101.51,101.525,82475385.0
2006-05-01 18:26:00,101.53,101.54,101.522,101.54,164554504.0
2006-05-01 18:27:00,101.535,101.546,101.535,101.54,30880270.0
2006-05-01 18:28:00,101.535,101.545,101.513,101.54,106831817.0
2006-05-01 18:29:00,101.545,101.546,101.525,101.54,40137883.0
2006-05-01 18:30:00,101.535,101.56,101.525,101.54,21736542.0
2006-05-01 18:31:00,101.545,101.56,101.545,101.545,41133465.0
2006-05-01 18:32:00,101.555,101.564,101.55,101.55,122474284.0
2006-05-01 18:33:00,101.547,101.567,101.529,101.545,85165945.0
2006-05-01 18:34:00,101.543,101.56,101.542,101.55,59936127.0
2006-05-01 18:35:00,101.55,101.555,101.525,101.528,44980136.0
2006-05-01 18:36:00,101.54,101.54,101.525,101.54,103621423.0
2006-05-01 18:37:00,101.54,101.547,101.499,101.542,57049451.0
2006-05-01 18:38:00,101.55,101.55,101.537,101.545,129536563.0
2006-05-01 18:39:00,101.545,101.545,101.533,101.535,196260745.0
2006-05-01 18:40:00,101.535,101.535,101.527,101.53,42387305.0
2006-05-01 18:41:00,101.522,101.545,101.505,101.505,63097633.0
2006-05-01 18:42:00,101.51,101.525,101.458,101.525,26569086.0
2006-05-01 18:43:00,101.515,101.542,101.498,101.52,81247174.0
2006-05-01 18:44:00,101.52,101.52,101.505,101.515,39195271.0
2006-05-01 18:45:00,101.525,101.525,101.5,101.505,66806382.0
2006-05-01 18:46:00,101.51,101.518,101.508,101.51,18071191.0
2006-05-01 18:47:00,101.498,101.505,101.49,101.49,61738674.0
2006-05-01 18:48:00,101.485,101.5,101.482,101.5,44960833.0
2006-05-01 18:49:00,101.487,101.51,101.486,101.51,108991947.0
2006-05-01 18:50:00,101.503,101.535,101.495,101.535,212966796.0
2006-05-01 18:51:00,101.54,101.56,101.53,101.55,31231066.0
2006-05-01 18:52:00,101.55,101.55,101.522,101.522,211155997.0
2006-05-01 18:53:00,101.53,101.538,101.527,101.53,171311453.0
2006-05-01 18:54:00,101.522,101.547,101.522,101.535,68938527.0
2006-05-01 18:55:00,101.54,101.54,101.485,101.535,85746331.0
2006-05-01 18:56:00,101.535,101.54,101.515,101.525,79431002.0
2006-05-01 18:57:00,101.525,101.575,101.525,101.56,42153073.0
2006-05-01 18:58:00,101.56,101.565,101.534,101.565,77345926.0
2006-05-01 18:59:00,101.565,101.565,101.533,101.545,103457030.0
2006-05-01 19:00:00,101.545,101.55,101.536,101.55,83376636.0
2006-05-01 19:01:00,101.545,101.551,101.538,101.54,93513743.0
2006-05-01 19:02:00,101.53,101.55,101.527,101.535,428041115.0
2006-05-01 19:03:00,101.54,101.55,101.52,101.52,29483784.0
2006-05-01 19:04:00,101.52,101.543,101.518,101.518,44705472.0
2006-05-01 19:05:00,101.535,101.535,101.51,101.525,134299024.0
2006-05-01 19:06:00,101.525,101.535,101.52,101.525,10845392.0
2006-05-01 19:07:00,101.52,101.543,101.52,101.532,30131341.0
2006-05-01 19:08:00,101.54,101.565,101.518,101.565,67854495.0
2006-05-01 19:09:00,101.52,101.604,101.52,101.558,48508515.0
2006-05-01 19:10:00,101.56,101.58,101.56,101.565,48979947.0
2006-05-01 19:11:00,101.565,101.577,101.54,101.55,58130891.0
2006-05-01 19:12:00,101.555,101.565,101.55,101.565,87261782.0
2006-05-01 19:13:00,101.553,101.557,101.51,101.52,177431757.0
2006-05-01 19:14:00,101.53,101.545,101.52,101.545,51775413.0
2006-05-01 19:15:00,101.545,101.565,101.545,101.563,91722703.0
2006-05-01 19:16:00,101.555,101.555,101.503,101.52,41527652.0
2006-05-01 19:17:00,101.513,101.53,101.512,101.53,43881669.0
2006-05-01 19:18:00,101.525,101.527,101.51,101.51,43765878.0
2006-05-01 19:19:00,101.52,101.525,101.505,101.52,204436684.0
2006-05-01 19:20:00,101.507,101.525,101.507,101.525,16671052.0
2006-05-01 19:21:00,101.527,101.545,101.527,101.535,57345478.0
2006-05-01 19:22:00,101.54,101.55,101.512,101.525,43728246.0
2006-05-01 19:23:00,101.53,101.605,101.53,101.595,33856067.0
2006-05-01 19:24:00,101.59,101.623,101.59,101.62,51043608.0
2006-05-01 19:25:00,101.62,101.64,101.62,101.63,79670805.0
2006-05-01 19:26:00,101.63,101.655,101.63,101.65,80732170.0
2006-05-01 19:27:00,101.65,101.665,101.645,101.65,52597414.0
2006-05-01 19:28:00,101.64,101.67,101.63,101.64,372655078.0
2006-05-01 19:29:00,101.645,101.655,101.642,101.65,74473991.0
2006-05-01 19:30:00,101.645,101.71,101.645,101.69,73519154.0
2006-05-01 19:31:00,101.69,101.702,101.687,101.687,62994996.0
2006-05-01 19:32:00,101.68,101.735,101.68,101.72,166332391.0
2006-05-01 19:33:00,101.735,101.735,101.72,101.735,65995157.0
2006-05-01 19:34:00,101.735,101.735,101.677,101.71,93035613.0
2006-05-01 19:35:00,101.703,101.73,101.703,101.723,27916527.0
2006-05-01 19:36:00,101.725,101.74,101.703,101.723,260359707.0
2006-05-01 19:37:00,101.725,101.739,101.715,101.72,53103178.0
2006-05-01 19:38:00,101.71,101.732,101.71,101.732,235818465.0
2006-05-01 19:39:00,101.745,101.76,101.74,101.747,20371292.0
2006-05-01 19:40:00,101.75,101.75,101.71,101.725,126669269.0
2006-05-01 19:41:00,101.725,101.733,101.72,101.72,60424551.0
2006-05-01 19:42:00,101.705,101.731,101.674,101.722,106095568.0
2006-05-01 19:43:00,101.723,101.745,101.677,101.745,127766872.0
2006-05-01 19:44:00,101.747,101.78,101.745,101.773,51976345.0
2006-05-01 19:45:00,101.775,101.775,101.752,101.752,14636168.0
2006-05-01 19:46:00,101.755,101.775,101.744,101.775,141826589.0
2006-05-01 19:47:00,101.765,101.793,101.765,101.78,88783355.0
2006-05-01 19:48:00,101.77,101.796,101.735,101.77,104432269.0
2006-05-01 19:49:00,101.785,101.785,101.75,101.768,24104320.0
2006-05-01 19:50:00,101.77,101.78,101.77,101.772,271333948.0
2006-05-01 19:51:00,101.78,101.78,101.765,101.767,97223420.0
2006-05-01 19:52:00,101.767,101.767,101.745,101.75,195962505.0
2006-05-01 19:53:00,101.76,101.764,101.754,101.763,92300625.0
2006-05-01 19:54:00,101.76,101.76,101.745,101.75,25611988.0
2006-05-01 19:55:00,101.753,101.76,101.753,101.76,73767198.0
2006-05-01 19:56:00,101.758,101.758,101.717,101.733,24095162.0
2006-05-01 19:57:00,101.73,101.76,101.73,101.74,32085809.0
2006-05-01 19:58:00,101.755,101.755,101.735,101.74,85201078.0
2006-05-01 19:59:00,101.745,101.763,101.73,101.755,91416921.0
2006-05-01 20:00:00,101.753,101.755,101.727,101.74,16228417.0
2006-05-01 20:01:00,101.74,101.75,101.718,101.718,79734709.0
2006-05-01 20:02:00,101.725,101.733,101.72,101.72,107736211.0
2006-05-01 20:03:00,101.715,101.752,101.7,101.725,107847550.0
2006-05-01 20:04:00,101.73,101.74,101.72,101.74,92245584.0
2006-05-01 20:05:00,101.74,101.77,101.711,101.758,96209271.0
2006-05-01 20:06:00,101.747,101.747,101.685,101.695,53354077.0
2006-05-01 20:07:00,101.693,101.74,101.693,101.73,86983231.0
2006-05-01 20:08:00,101.725,101.74,101.714,101.715,39997464.0
2006-05-01 20:09:00,101.72,101.72,101.697,101.697,177439529.0
2006-05-01 20:10:00,101.71,101.71,101.692,101.695,65422226.0
2006-05-01 20:11:00,101.695,101.703,101.694,101.7,47138150.0
2006-05-01 20:12:00,101.71,101.724,101.709,101.72,10215813.0
2006-05-01 20:13:00,101.712,101.733,101.712,101.718,113996194.0
2006-05-01 20:14:00,101.725,101.735,101.725,101.733,39713224.0
2006-05-01 20:15:00,101.74,101.76,101.712,101.725,94005628.0
2006-05-01 20:16:00,101.735,101.74,101.72,101.725,60100780.0
2006-05-01 20:17:00,101.723,101.727,101.712,101.712,157666098.0
2006-05-01 20:18:00,101.713,101.74,101.713,101.722,127074130.0
2006-05-01 20:19:00,101.722,101.753,101.722,101.753,92357593.0
2006-05-01 20:20:00,101.753,101.77,101.752,101.77,117887286.0
2006-05-01 20:21:00,101.77,101.77,101.749,101.77,45945940.0
2006-05-01 20:22:00,101.76,101.775,101.753,101.765,56955964.0
2006-05-01 20:23:00,101.77,101.77,101.755,101.76,17494328.0
2006-05-01 20:24:00,101.755,101.775,101.732,101.735,56264114.0
2006-05-01 20:25:00,101.743,101.749,101.74,101.74,35322160.0
2006-05-01 20:26:00,101.728,101.747,101.728,101.747,101561560.0
2006-05-01 20:27:00,101.753,101.758,101.705,101.705,62953186.0
2006-05-01 20:28:00,101.745,101.791,101.745,101.78,67179411.0
2006-05-01 20:29:00,101.78,101.792,101.774,101.782,34261243.0
2006-05-01 20:30:00,101.79,101.82,101.79,101.795,21967700.0
2006-05-01 20:31:00,101.795,101.795,101.755,101.765,136598653.0
2006-05-01 20:32:00,101.77,101.77,101.745,101.75,184093153.0
2006-05-01 20:33:00,101.755,101.792,101.755,101.77,48406180.0
2006-05-01 20:34:00,101.78,101.78,101.749,101.765,62138274.0
2006-05-01 20:35:00,101.77,101.778,101.768,101.775,82115338.0
2006-05-01 20:36:00,101.78,101.78,101.758,101.76,77822812.0
2006-05-01 20:37:00,101.77,101.8,101.755,101.8,73817235.0
2006-05-01 20:38:00,101.805,101.805,101.749,101.795,11281822.0
2006-05-01 20:39:00,101.795,101.801,101.786,101.79,83226058.0
2006-05-01 20:40:00,101.79,101.805,101.78,101.79,19168227.0
2006-05-01 20:41:00,101.795,101.8,101.783,101.783,27107121.0
2006-05-01 20:42:00,101.785,101.788,101.778,101.78,116531519.0
2006-05-01 20:43:00,101.79,101.81,101.77,101.81,28191823.0
2006-05-01 20:44:00,101.81,101.815,101.79,101.815,73955239.0
2006-05-01 20:45:00,101.803,101.811,101.8,101.8,93285578.0
2006-05-01 20:46:00,101.805,101.805,101.782,101.782,36042858.0
2006-05-01 20:47:00,101.783,101.795,101.783,101.795,124826988.0
2006-05-01 20:48:00,101.797,101.797,101.78,101.78,108060380.0
2006-05-01 20:49:00,101.785,101.785,101.764,101.765,86483442.0
2006-05-01 20:50:00,101.775,101.775,101.755,101.76,59879902.0
2006-05-01 20:51:00,101.76,101.76,101.743,101.745,67201819.0
2006-05-01 20:52:00,101.743,101.75,101.743,101.75,118002077.0
2006-05-01 20:53:00,101.75,101.75,101.738,101.75,28049563.0
2006-05-01 20:54:00,101.75,101.76,101.735,101.737,109537536.0
2006-05-01 20:55:00,101.74,101.765,101.74,101.75,51727260.0
2006-05-01 20:56:00,101.74,101.755,101.74,101.74,106455357.0
2006-05-01 20:57:00,101.745,101.8,101.745,101.78,28114459.0
2006-05-01 20:58:00,101.78,101.789,101.78,101.78,189430751.0
2006-05-01 20:59:00,101.785,101.785,101.737,101.737,24129228.0
2006-05-01 21:00:00,101.738,101.77,101.738,101.76,76109720.0
2006-05-01 21:01:00,101.75,101.775,101.709,101.762,13893783.0
2006-05-01 21:02:00,101.765,101.777,101.75,101.75,84348172.0
2006-05-01 21:03:00,101.765,101.775,101.743,101.745,6090500.0
2006-05-01 21:04:00,101.745,101.769,101.745,101.76,55202456.0
2006-05-01 21:05:00,101.753,101.77,101.713,101.757,68553265.0
2006-05-01 21:06:00,101.765,101.785,101.752,101.752,94797706.0
2006-05-01 21:07:00,101.755,101.761,101.745,101.752,91741994.0
2006-05-01 21:08:00,101.765,101.775,101.763,101.775,36399223.0
2006-05-01 21:09:00,101.78,101.8,101.768,101.8,109274935.0
2006-05-01 21:10:00,101.795,101.795,101.77,101.77,44677367.0
2006-05-01 21:11:00,101.773,101.778,101.765,101.765,31167640.0
2006-05-01 21:12:00,101.767,101.82,101.75,101.81,138862211.0
2006-05-01 21:13:00,101.81,101.825,101.797,101.825,32453019.0
2006-05-01 21:14:00,101.813,101.83,101.795,101.807,65456374.0
2006-05-01 21:15:00,101.81,101.81,101.746,101.78,121333779.0
2006-05-01 21:16:00,101.777,101.805,101.775,101.787,146294331.0
2006-05-01 21:17:00,101.795,101.855,101.783,101.828,92974907.0
2006-05-01 21:18:00,101.83,101.88,101.82,101.855,79656553.0
2006-05-01 21:19:00,101.86,101.962,101.86,101.93,34319188.0
2006-05-01 21:20:00,101.945,101.945,101.873,101.9,97716531.0
2006-05-01 21:21:00,101.905,101.91,101.875,101.9,70445987.0
2006-05-01 21:22:00,101.905,101.915,101.845,101.875,106187260.0
2006-05-01 21:23:00,101.875,101.93,101.875,101.9,23635261.0
2006-05-01 21:24:00,101.92,101.94,101.868,101.92,332104209.0
2006-05-01 21:25:00,101.92,101.922,101.815,101.83,66822427.0
2006-05-01 21:26:00,101.82,101.845,101.78,101.79,16738278.0
2006-05-01 21:27:00,101.79,101.82,101.78,101.803,24505000.0
2006-05-01 21:28:00,101.805,101.845,101.745,101.757,179085526.0
2006-05-01 21:29:00,101.753,101.783,101.735,101.783,124997643.0
2006-05-01 21:30:00,101.78,101.812,101.77,101.812,66127869.0
2006-05-01 21:31:00,101.807,101.819,101.8,101.8,100740576.0
2006-05-01 21:32:00,101.795,101.815,101.795,101.795,95247994.0
2006-05-01 21:33:00,101.79,101.809,101.79,101.79,784189009.0
2006-05-01 21:34:00,101.8,101.815,101.793,101.815,57974190.0
2006-05-01 21:35:00,101.8,101.817,101.8,101.815,30340419.0
2006-05-01 21:36:00,101.81,101.82,101.81,101.82,44396479.0
2006-05-01 21:37:00,101.808,101.825,101.808,101.81,37511214.0
2006-05-01 21:38:00,101.815,101.867,101.815,101.845,68439992.0
2006-05-01 21:39:00,101.837,101.86,101.837,101.855,139773736.0
2006-05-01 21:40:00,101.86,101.91,101.84,101.91,41965663.0
2006-05-01 21:41:00,101.91,101.99,101.91,101.937,63337195.0
2006-05-01 21:42:00,101.945,102.0,101.925,101.97,41771372.0
2006-05-01 21:43:00,101.963,101.975,101.938,101.96,57831784.0
2006-05-01 21:44:00,101.955,101.97,101.94,101.94,75570484.0
2006-05-01 21:45:00,101.94,101.985,101.92,101.933,53140093.0
2006-05-01 21:46:00,101.93,101.95,101.885,101.885,102348532.0
2006-05-01 21:47:00,101.927,101.99,101.915,101.96,82457470.0
2006-05-01 21:48:00,101.953,101.965,101.908,101.908,139415086.0
2006-05-01 21:49:00,101.925,101.925,101.875,101.89,42038055.0
2006-05-01 21:50:00,101.89,101.892,101.88,101.885,29716189.0
2006-05-01 21:51:00,101.885,101.91,101.863,101.895,73604713.0
2006-05-01 21:52:00,101.895,101.92,101.895,101.92,125473458.0
2006-05-01 21:53:00,101.918,101.935,101.9,101.935,62194217.0
2006-05-01 21:54:00,101.923,101.923,101.887,101.887,57949335.0
2006-05-01 21:55:00,101.89,101.9,101.84,101.84,34110933.0
2006-05-01 21:56:00,101.84,101.86,101.82,101.86,82554900.0
2006-05-01 21:57:00,101.86,101.86,101.814,101.815,28089571.0
2006-05-01 21:58:00,101.82,101.823,101.735,101.735,92567407.0
2006-05-01 21:59:00,101.73,101.74,101.67,101.697,9965990.0
2006-05-01 22:00:00,101.693,101.735,101.693,101.723,267889827.0
2006-05-01 22:01:00,101.725,101.735,101.7,101.713,34871623.0
2006-05-01 22:02:00,101.71,101.742,101.705,101.74,55474923.0
2006-05-01 22:03:00,101.74,101.745,101.72,101.745,83623292.0
2006-05-01 22:04:00,101.735,101.77,101.733,101.733,44411917.0
2006-05-01 22:05:00,101.745,101.745,101.705,101.72,120562366.0
2006-05-01 22:06:00,101.723,101.727,101.715,101.725,66535201.0
2006-05-01 22:07:00,101.725,101.737,101.71,101.71,67290966.0
2006-05-01 22:08:00,101.697,101.8,101.695,101.765,101674684.0
2006-05-01 22:09:00,101.77,101.795,101.765,101.765,42703438.0
2006-05-01 22:10:00,101.77,101.77,101.745,101.745,60860393.0
2006-05-01 22:11:00,101.755,101.755,101.72,101.72,49142831.0
2006-05-01 22:12:00,101.75,101.755,101.74,101.755,48623976.0
2006-05-01 22:13:00,101.745,101.79,101.745,101.79,215918351.0
2006-05-01 22:14:00,101.785,101.785,101.75,101.775,44734074.0
2006-05-01 22:15:00,101.775,101.785,101.76,101.785,52053379.0
2006-05-01 22:16:00,101.785,101.795,101.765,101.795,103432436.0
2006-05-01 22:17:00,101.79,101.805,101.787,101.795,84037074.0
2006-05-01 22:18:00,101.795,101.805,101.793,101.8,84788226.0
2006-05-01 22:19:00,101.8,101.8,101.792,101.8,206147365.0
2006-05-01 22:20:00,101.792,101.805,101.787,101.795,75786922.0
2006-05-01 22:21:00,101.8,101.8,101.793,101.795,39148933.0
2006-05-01 22:22:00,101.805,101.805,101.785,101.805,72300232.0
2006-05-01 22:23:00,101.8,101.805,101.792,101.795,71977220.0
2006-05-01 22:24:00,101.787,101.8,101.787,101.8,129210446.0
2006-05-01 22:25:00,101.8,101.805,101.79,101.805,18176947.0
2006-05-01 22:26:00,101.805,101.805,101.79,101.795,278307483.0
2006-05-01 22:27:00,101.793,101.8,101.79,101.8,67909511.0
2006-05-01 22:28:00,101.793,101.8,101.79,101.79,209799910.0
2006-05-01 22:29:00,101.8,101.8,101.75,101.795,107119151.0
2006-05-01 22:30:00,101.8,101.8,101.785,101.793,145571555.0
2006-05-01 22:31:00,101.79,101.8,101.785,101.795,140374238.0
2006-05-01 22:32:00,101.795,101.8,101.785,101.8,134615728.0
2006-05-01 22:33:00,101.792,101.8,101.788,101.79,46442425.0
2006-05-01 22:34:00,101.8,101.8,101.77,101.77,104034080.0
2006-05-01 22:35:00,101.79,101.795,101.79,101.793,101726217.0
2006-05-01 22:36:00,101.793,101.8,101.79,101.8,136519746.0
2006-05-01 22:37:00,101.8,101.8,101.787,101.797,103031866.0
2006-05-01 22:38:00,101.792,101.8,101.79,101.8,28136287.0
2006-05-01 22:39:00,101.8,101.8,101.77,101.8,11577443.0
2006-05-01 22:40:00,101.79,101.8,101.79,101.795,118530656.0
2006-05-01 22:41:00,101.79,101.805,101.79,101.795,143729488.0
2006-05-01 22:42:00,101.79,101.795,101.79,101.795,48645656.0
2006-05-01 22:43:00,101.797,101.8,101.79,101.795,50080083.0
2006-05-01 22:44:00,101.797,101.8,101.79,101.8,138899111.0
2006-05-01 22:45:00,101.79,101.8,101.745,101.79,35502713.0
2006-05-01 22:46:00,101.788,101.805,101.788,101.79,47759311.0
2006-05-01 22:47:00,101.795,101.8,101.745,101.793,29159220.0
2006-05-01 22:48:00,101.8,101.805,101.79,101.8,49829635.0
2006-05-01 22:49:00,101.793,101.8,101.79,101.79,103096623.0
2006-05-01 22:50:00,101.8,101.8,101.793,101.795,131979087.0
2006-05-01 22:51:00,101.795,101.8,101.788,101.79,22940691.0
2006-05-01 22:52:00,101.795,101.8,101.785,101.795,87892711.0
2006-05-01 22:53:00,101.79,101.8,101.79,101.793,116437734.0
2006-05-01 22:54:00,101.8,101.805,101.787,101.8,191491626.0
2006-05-01 22:55:00,101.8,101.8,101.79,101.795,42292545.0
2006-05-01 22:56:00,101.8,101.8,101.79,101.8,23450618.0
2006-05-01 22:57:00,101.795,101.805,101.793,101.8,70148671.0
2006-05-01 22:58:00,101.8,101.8,101.793,101.8,77409777.0
2006-05-01 22:59:00,101.795,101.8,101.795,101.8,89648337.0
2006-05-01 23:00:00,101.79,101.8,101.79,101.792,143638532.0
2006-05-02 01:02:00,101.795,101.865,101.795,101.86,131245534.0
2006-05-02 01:03:00,101.865,101.865,101.85,101.85,42209563.0
2006-05-02 01:04:00,101.86,101.869,101.855,101.855,23237289.0
2006-05-02 01:05:00,101.847,101.865,101.847,101.855,70401658.0
2006-05-02 01:06:00,101.85,101.861,101.85,101.85,173760777.0
2006-05-02 01:07:00,101.845,101.864,101.843,101.843,31499212.0
2006-05-02 01:08:00,101.85,101.854,101.845,101.85,95303126.0
2006-05-02 01:09:00,101.855,101.895,101.855,101.86,120588547.0
2006-05-02 01:10:00,101.865,101.896,101.865,101.89,52139401.0
2006-05-02 01:11:00,101.895,101.905,101.895,101.9,55189005.0
2006-05-02 01:12:00,101.892,101.902,101.885,101.895,56899314.0
2006-05-02 01:13:00,101.885,101.94,101.885,101.94,54416001.0
2006-05-02 01:14:00,101.94,101.942,101.913,101.915,18657623.0
2006-05-02 01:15:00,101.915,101.915,101.905,101.905,43192648.0
2006-05-02 01:16:00,101.905,101.92,101.857,101.92,69471664.0
2006-05-02 01:17:00,101.915,101.915,101.903,101.903,121294004.0
2006-05-02 01:18:00,101.9,101.93,101.9,101.93,37598940.0
2006-05-02 01:19:00,101.925,101.938,101.925,101.935,149899232.0
2006-05-02 01:20:00,101.94,101.94,101.924,101.94,116748068.0
2006-05-02 01:21:00,101.94,101.94,101.905,101.935,55326352.0
2006-05-02 01:22:00,101.935,101.935,101.925,101.935,187776775.0
2006-05-02 01:23:00,101.933,101.953,101.896,101.94,48211125.0
2006-05-02 01:24:00,101.937,101.955,101.93,101.955,17299818.0
2006-05-02 01:25:00,101.95,101.95,101.923,101.925,36475309.0
2006-05-02 01:26:00,101.945,101.945,101.918,101.94,28477597.0
2006-05-02 01:27:00,101.94,101.94,101.92,101.92,52946882.0
2006-05-02 01:28:00,101.925,101.928,101.905,101.905,183770089.0
2006-05-02 01:29:00,101.91,101.91,101.9,101.9,45747513.0
2006-05-02 01:30:00,101.892,101.894,101.87,101.87,116280677.0
2006-05-02 01:31:00,101.88,101.88,101.863,101.863,68018755.0
2006-05-02 01:32:00,101.863,101.905,101.863,101.905,15443987.0
2006-05-02 01:33:00,101.915,101.915,101.877,101.9,24636614.0
2006-05-02 01:34:00,101.893,101.91,101.893,101.91,169341048.0
2006-05-02 01:35:00,101.907,101.933,101.902,101.933,125255238.0
2006-05-02 01:36:00,101.92,101.949,101.92,101.935,56913199.0
2006-05-02 01:37:00,101.95,101.96,101.95,101.955,149220716.0
2006-05-02 01:38:00,101.945,101.953,101.93,101.947,69469321.0
2006-05-02 01:39:00,101.945,101.965,101.94,101.95,77686205.0
2006-05-02 01:40:00,101.945,101.97,101.942,101.97,94466452.0
2006-05-02 01:41:00,101.963,101.978,101.963,101.975,141049135.0
2006-05-02 01:42:00,101.98,101.995,101.98,101.99,31471937.0
2006-05-02 01:43:00,101.985,102.01,101.98,101.998,47671295.0
2006-05-02 01:44:00,102.005,102.05,102.005,102.05,43221313.0
2006-05-02 01:45:00,102.05,102.07,102.03,102.07,50733444.0
2006-05-02 01:46:00,102.06,102.073,102.05,102.05,41617901.0
2006-05-02 01:47:00,102.035,102.054,102.025,102.025,60798925.0
2006-05-02 01:48:00,102.025,102.045,102.025,102.035,42001666.0
2006-05-02 01:49:00,102.04,102.052,101.99,101.99,62911589.0
2006-05-02 01:50:00,102.03,102.034,102.019,102.02,85027986.0
2006-05-02 01:51:00,102.03,102.032,101.995,102.005,49445675.0
2006-05-02 01:52:00,102.01,102.015,101.951,102.015,49339254.0
2006-05-02 01:53:00,102.0,102.018,102.0,102.005,135903109.0
2006-05-02 01:54:00,102.015,102.019,102.0,102.0,12981782.0
2006-05-02 01:55:00,102.01,102.013,101.986,101.99,202407014.0
2006-05-02 01:56:00,102.0,102.0,101.982,101.985,136506528.0
2006-05-02 01:57:00,101.985,102.0,101.982,102.0,166026797.0
2006-05-02 01:58:00,101.988,102.001,101.988,102.0,60715301.0
2006-05-02 01:59:00,101.995,101.995,101.972,101.973,19251312.0
2006-05-02 02:00:00,101.973,101.99,101.935,101.935,20585236.0
2006-05-02 02:01:00,101.94,101.975,101.94,101.958,56010426.0
2006-05-02 02:02:00,101.97,101.975,101.95,101.975,161787952.0
2006-05-02 02:03:00,101.975,101.983,101.925,101.94,146592057.0
2006-05-02 02:04:00,101.93,101.93,101.893,101.92,192402101.0
2006-05-02 02:05:00,101.91,101.916,101.91,101.915,12762269.0
2006-05-02 02:06:00,101.905,101.934,101.905,101.93,147272543.0
2006-05-02 02:07:00,101.945,101.945,101.883,101.93,45986813.0
2006-05-02 02:08:00,101.925,101.945,101.918,101.92,53150247.0
2006-05-02 02:09:00,101.91,101.914,101.9,101.9,90754603.0
2006-05-02 02:10:00,101.86,101.927,101.86,101.9,60231294.0
2006-05-02 02:11:00,101.895,101.902,101.885,101.885,46585699.0
2006-05-02 02:12:00,101.885,101.895,101.875,101.875,60095803.0
2006-05-02 02:13:00,101.89,101.903,101.89,101.89,45799384.0
2006-05-02 02:14:00,101.9,101.92,101.877,101.92,46535906.0
2006-05-02 02:15:00,101.92,101.93,101.915,101.915,45688491.0
2006-05-02 02:16:00,101.908,101.93,101.905,101.905,44201478.0
2006-05-02 02:17:00,101.91,101.91,101.893,101.91,29308934.0
2006-05-02 02:18:00,101.905,101.93,101.905,101.913,132727143.0
2006-05-02 02:19:00,101.92,101.927,101.913,101.925,103843520.0
2006-05-02 02:20:00,101.93,101.946,101.93,101.935,75401535.0
2006-05-02 02:21:00,101.937,101.976,101.92,101.965,70334437.0
2006-05-02 02:22:00,101.975,101.99,101.96,101.98,162514395.0
2006-05-02 02:23:00,101.965,101.99,101.965,101.97,54415528.0
2006-05-02 02:24:00,101.973,101.982,101.952,101.957,122678977.0
2006-05-02 02:25:00,101.96,101.987,101.96,101.973,163677800.0
2006-05-02 02:26:00,101.98,101.98,101.935,101.965,22425463.0
2006-05-02 02:27:00,101.955,101.982,101.94,101.973,14374522.0
2006-05-02 02:28:00,101.973,102.009,101.973,101.98,63879374.0
2006-05-02 02:29:00,101.97,102.002,101.97,102.002,126282231.0
2006-05-02 02:30:00,102.01,102.023,102.01,102.01,49644617.0
2006-05-02 02:31:00,102.005,102.025,102.005,102.005,189180653.0
2006-05-02 02:32:00,102.0,102.001,101.99,101.99,48763015.0
2006-05-02 02:33:00,101.99,102.0,101.965,101.965,29847601.0
2006-05-02 02:34:00,101.945,101.946,101.93,101.93,34938036.0
2006-05-02 02:35:00,101.935,101.965,101.935,101.957,18237210.0
2006-05-02 02:36:00,101.96,101.96,101.889,101.96,53224914.0
2006-05-02 02:37:00,101.955,101.98,101.955,101.975,175492308.0
2006-05-02 02:38:00,101.975,102.01,101.964,102.0,56072111.0
2006-05-02 02:39:00,102.0,102.0,101.98,102.0,118417755.0
2006-05-02 02:40:00,101.995,101.997,101.99,101.995,157077683.0
2006-05-02 02:41:00,102.0,102.01,101.97,101.97,35070367.0
2006-05-02 02:42:00,101.973,101.997,101.965,101.985,114406720.0
2006-05-02 02:43:00,101.99,102.005,101.93,101.975,71252989.0
2006-05-02 02:44:00,101.975,101.976,101.955,101.965,44833557.0
2006-05-02 02:45:00,101.965,101.98,101.962,101.98,18895708.0
2006-05-02 02:46:00,101.98,101.987,101.975,101.975,50572490.0
2006-05-02 02:47:00,101.985,102.003,101.982,101.982,55685374.0
2006-05-02 02:48:00,101.99,102.005,101.99,101.995,52611060.0
2006-05-02 02:49:00,101.99,102.015,101.99,102.015,50303331.0
2006-05-02 02:50:00,102.01,102.011,102.005,102.005,117064892.0
2006-05-02 02:51:00,102.0,102.015,101.996,102.0,87626996.0
2006-05-02 02:52:00,101.993,102.009,101.99,102.005,29733066.0
2006-05-02 02:53:00,102.01,102.01,102.0,102.01,174039238.0
2006-05-02 02:54:00,102.015,102.027,102.005,102.007,64874361.0
2006-05-02 02:55:00,102.015,102.015,101.953,101.98,23098697.0
2006-05-02 02:56:00,101.97,101.97,101.925,101.945,42739532.0
2006-05-02 02:57:00,101.94,101.945,101.92,101.945,140084891.0
2006-05-02 02:58:00,101.95,101.97,101.95,101.97,103687957.0
2006-05-02 02:59:00,101.962,101.965,101.95,101.965,108640499.0
2006-05-02 03:00:00,101.96,101.97,101.922,101.97,78092703.0
2006-05-02 03:01:00,101.96,101.962,101.913,101.913,32841767.0
2006-05-02 03:02:00,101.925,101.935,101.887,101.887,15659312.0
2006-05-02 03:03:00,101.885,101.938,101.885,101.925,80123647.0
2006-05-02 03:04:00,101.917,101.94,101.917,101.94,49033584.0
2006-05-02 03:05:00,101.938,101.938,101.925,101.925,35162775.0
2006-05-02 03:06:00,101.93,101.93,101.904,101.915,28065752.0
2006-05-02 03:07:00,101.92,101.92,101.895,101.91,82331481.0
2006-05-02 03:08:00,101.905,101.913,101.905,101.913,197998963.0
2006-05-02 03:09:00,101.915,101.935,101.905,101.93,85576507.0
2006-05-02 03:10:00,101.93,101.938,101.925,101.93,29993778.0
2006-05-02 03:11:00,101.925,101.925,101.89,101.89,46984977.0
2006-05-02 03:12:00,101.893,101.893,101.88,101.88,20805145.0
2006-05-02 03:13:00,101.89,101.9,101.879,101.885,28288051.0
2006-05-02 03:14:00,101.885,101.885,101.868,101.868,5429167.0
2006-05-02 03:15:00,101.86,101.86,101.845,101.845,65007632.0
2006-05-02 03:16:00,101.845,101.861,101.845,101.845,87649988.0
2006-05-02 03:17:00,101.84,101.851,101.84,101.85,87271536.0
2006-05-02 03:18:00,101.85,101.85,101.79,101.835,53026431.0
2006-05-02 03:19:00,101.83,101.845,101.83,101.845,4919282.0
2006-05-02 03:20:00,101.805,101.845,101.805,101.845,13238411.0
2006-05-02 03:21:00,101.85,101.86,101.85,101.86,39993160.0
2006-05-02 03:22:00,101.87,101.875,101.86,101.873,27778960.0
2006-05-02 03:23:00,101.88,101.887,101.88,101.887,1892726.0
2006-05-02 03:24:00,101.875,101.9,101.875,101.89,16950482.0
2006-05-02 03:25:00,101.888,101.9,101.888,101.9,40727262.0
2006-05-02 03:26:00,101.9,101.9,101.9,101.9,56443066.0
2006-05-02 03:27:00,101.91,101.91,101.89,101.89,3962760.0
2006-05-02 03:28:00,101.88,101.884,101.88,101.88,49641566.0
2006-05-02 03:29:00,101.89,101.89,101.875,101.89,65416563.0
2006-05-02 03:30:00,101.895,101.895,101.874,101.88,6408112.0
2006-05-02 03:31:00,101.88,101.885,101.88,101.885,39997705.0
2006-05-02 03:32:00,101.89,101.89,101.89,101.89,6415199.0
2006-05-02 03:33:00,101.89,101.89,101.89,101.89,1706065.0
2006-05-02 03:34:00,101.885,101.92,101.885,101.92,59773247.0
2006-05-02 03:35:00,101.92,101.933,101.898,101.92,271048278.0
2006-05-02 03:36:00,101.91,101.935,101.91,101.935,19431025.0
2006-05-02 03:37:00,101.925,101.935,101.922,101.93,88793002.0
2006-05-02 03:38:00,101.925,101.925,101.925,101.925,2628080.0
2006-05-02 03:39:00,101.93,101.939,101.93,101.935,86897165.0
2006-05-02 03:40:00,101.94,101.94,101.94,101.94,508399.0
2006-05-02 03:41:00,101.928,101.949,101.898,101.93,58387871.0
2006-05-02 03:42:00,101.935,101.935,101.923,101.933,53836952.0
2006-05-02 03:43:00,101.935,101.935,101.935,101.935,21950478.0
2006-05-02 03:44:00,101.94,101.945,101.94,101.945,12277440.0
2006-05-02 03:45:00,101.942,101.944,101.933,101.943,28463426.0
2006-05-02 03:46:00,101.95,101.955,101.925,101.955,6551777.0
2006-05-02 03:47:00,101.955,101.955,101.93,101.93,704782.0
2006-05-02 03:48:00,101.93,101.955,101.93,101.945,13410920.0
2006-05-02 03:49:00,101.95,101.95,101.925,101.925,24765184.0
2006-05-02 03:50:00,101.925,101.942,101.925,101.93,37796192.0
2006-05-02 03:51:00,101.935,101.935,101.915,101.915,9845214.0
2006-05-02 03:52:00,101.915,101.93,101.915,101.925,62030224.0
2006-05-02 03:53:00,101.92,101.945,101.92,101.925,117589164.0
2006-05-02 03:54:00,101.93,101.94,101.925,101.93,223409099.0
2006-05-02 03:55:00,101.925,101.93,101.917,101.918,167552024.0
2006-05-02 03:56:00,101.93,101.93,101.875,101.875,59747005.0
2006-05-02 03:57:00,101.925,101.932,101.925,101.93,88597135.0
2006-05-02 03:58:00,101.935,101.945,101.91,101.945,19615461.0
2006-05-02 03:59:00,101.935,101.943,101.885,101.938,34068146.0
2006-05-02 04:00:00,101.94,101.94,101.92,101.92,147669409.0
2006-05-02 04:01:00,101.91,101.92,101.907,101.92,111450896.0
2006-05-02 04:02:00,101.92,101.92,101.885,101.885,92142101.0
2006-05-02 04:03:00,101.895,101.905,101.895,101.905,220311535.0
2006-05-02 04:04:00,101.905,101.915,101.902,101.915,65740145.0
2006-05-02 04:05:00,101.91,101.93,101.91,101.92,63065536.0
2006-05-02 04:06:00,101.915,101.935,101.912,101.912,124593333.0
2006-05-02 04:07:00,101.915,101.925,101.915,101.925,51556634.0
2006-05-02 04:08:00,101.92,101.936,101.92,101.93,29555680.0
2006-05-02 04:09:00,101.93,101.935,101.92,101.935,9916488.0
2006-05-02 04:10:00,101.925,101.927,101.92,101.92,165107453.0
2006-05-02 04:11:00,101.92,101.925,101.91,101.915,24700099.0
2006-05-02 04:12:00,101.92,101.92,101.91,101.92,120847373.0
2006-05-02 04:13:00,101.913,101.92,101.913,101.92,17422031.0
2006-05-02 04:14:00,101.912,101.918,101.89,101.89,35747657.0
2006-05-02 04:15:00,101.905,101.905,101.837,101.868,87746538.0
2006-05-02 04:16:00,101.88,101.891,101.878,101.885,99987729.0
2006-05-02 04:17:00,101.89,101.89,101.872,101.875,70122544.0
2006-05-02 04:18:00,101.885,101.885,101.85,101.863,42057275.0
2006-05-02 04:19:00,101.857,101.862,101.85,101.862,80510778.0
2006-05-02 04:20:00,101.867,101.87,101.86,101.87,23898883.0
2006-05-02 04:21:00,101.87,101.887,101.86,101.878,29803457.0
2006-05-02 04:22:00,101.88,101.898,101.864,101.865,47124651.0
2006-05-02 04:23:00,101.87,101.89,101.815,101.815,53582500.0
2006-05-02 04:24:00,101.87,101.87,101.83,101.845,11332404.0
2006-05-02 04:25:00,101.838,101.868,101.838,101.868,27613356.0
2006-05-02 04:26:00,101.87,101.87,101.84,101.842,13583408.0
2006-05-02 04:27:00,101.843,101.87,101.843,101.87,11156942.0
2006-05-02 04:28:00,101.86,101.863,101.86,101.863,51998707.0
2006-05-02 04:29:00,101.865,101.867,101.86,101.86,9990092.0
2006-05-02 04:30:00,101.86,101.86,101.83,101.83,2240400.0
2006-05-02 04:31:00,101.83,101.845,101.83,101.845,16467600.0
2006-05-02 04:32:00,101.86,101.86,101.86,101.86,10150978.0
2006-05-02 04:33:00,101.855,101.855,101.853,101.853,36807236.0
2006-05-02 04:34:00,101.848,101.848,101.848,101.848,776759.0
2006-05-02 04:35:00,101.86,101.86,101.835,101.835,65792633.0
2006-05-02 04:36:00,101.83,101.859,101.83,101.853,18898014.0
2006-05-02 04:37:00,101.86,101.86,101.855,101.855,1491615.0
2006-05-02 04:38:00,101.855,101.86,101.855,101.86,4925897.0
2006-05-02 04:39:00,101.855,101.855,101.855,101.855,7467675.0
2006-05-02 04:40:00,101.855,101.865,101.855,101.865,58570064.0
2006-05-02 04:41:00,101.855,101.855,101.855,101.855,1442650.0
2006-05-02 04:42:00,101.855,101.855,101.835,101.835,28428031.0
2006-05-02 04:43:00,101.835,101.855,101.835,101.855,75772179.0
2006-05-02 04:44:00,101.86,101.86,101.86,101.86,1038511.0
2006-05-02 04:45:00,101.855,101.855,101.855,101.855,160076950.0
2006-05-02 04:46:00,101.855,101.855,101.853,101.853,10402548.0
2006-05-02 04:47:00,101.85,101.85,101.85,101.85,629593.0
2006-05-02 04:48:00,101.855,101.855,101.84,101.84,100012430.0
2006-05-02 04:49:00,101.835,101.855,101.835,101.855,11903069.0
2006-05-02 04:50:00,101.855,101.88,101.854,101.867,15344428.0
2006-05-02 04:51:00,101.87,101.885,101.83,101.87,42427574.0
2006-05-02 04:52:00,101.863,101.863,101.84,101.84,35418222.0
2006-05-02 04:53:00,101.845,101.845,101.845,101.845,29911865.0
2006-05-02 04:54:00,101.85,101.86,101.845,101.845,90156805.0
2006-05-02 04:55:00,101.84,101.855,101.835,101.835,78662675.0
2006-05-02 04:56:00,101.84,101.845,101.84,101.845,2637492.0
2006-05-02 04:57:00,101.837,101.845,101.837,101.845,8014768.0
2006-05-02 04:58:00,101.835,101.835,101.835,101.835,187811493.0
2006-05-02 04:59:00,101.832,101.84,101.83,101.83,136292376.0
2006-05-02 05:00:00,101.84,101.84,101.835,101.835,84295566.0
2006-05-02 05:01:00,101.84,101.84,101.833,101.84,74411014.0
2006-05-02 05:02:00,101.84,101.855,101.84,101.845,75558670.0
2006-05-02 05:03:00,101.85,101.85,101.84,101.85,23786001.0
2006-05-02 05:04:00,101.845,101.85,101.84,101.85,39250621.0
2006-05-02 05:05:00,101.85,101.855,101.837,101.85,174114949.0
2006-05-02 05:06:00,101.843,101.86,101.843,101.86,123646315.0
2006-05-02 05:07:00,101.865,101.87,101.855,101.865,95827206.0
2006-05-02 05:08:00,101.86,101.895,101.86,101.895,21257127.0
2006-05-02 05:09:00,101.895,101.9,101.893,101.9,128659666.0
2006-05-02 05:10:00,101.89,101.9,101.89,101.893,103417213.0
2006-05-02 05:11:00,101.9,101.9,101.879,101.88,49705371.0
2006-05-02 05:12:00,101.873,101.895,101.834,101.895,31397888.0
2006-05-02 05:13:00,101.89,101.905,101.888,101.888,48823667.0
2006-05-02 05:14:00,101.89,101.9,101.845,101.89,35502713.0
2006-05-02 05:15:00,101.9,101.9,101.89,101.897,138483662.0
2006-05-02 05:16:00,101.895,101.898,101.867,101.867,53884316.0
2006-05-02 05:17:00,101.865,101.865,101.86,101.86,53199536.0
2006-05-02 05:18:00,101.865,101.865,101.83,101.83,130948877.0
2006-05-02 05:19:00,101.835,101.84,101.83,101.83,127110626.0
2006-05-02 05:20:00,101.84,101.84,101.81,101.84,10700041.0
2006-05-02 05:21:00,101.84,101.84,101.83,101.832,29039411.0
2006-05-02 05:22:00,101.837,101.84,101.827,101.84,97632776.0
2006-05-02 05:23:00,101.84,101.855,101.84,101.843,137634583.0
2006-05-02 05:24:00,101.843,101.845,101.84,101.84,104227682.0
2006-05-02 05:25:00,101.82,101.85,101.82,101.85,110757033.0
2006-05-02 05:26:00,101.84,101.85,101.838,101.842,44608995.0
2006-05-02 05:27:00,101.85,101.85,101.835,101.845,147653532.0
2006-05-02 05:28:00,101.845,101.85,101.835,101.84,150729342.0
2006-05-02 05:29:00,101.843,101.85,101.835,101.85,139222984.0
2006-05-02 05:30:00,101.845,101.86,101.802,101.86,99432977.0
2006-05-02 05:31:00,101.85,101.859,101.843,101.843,195508255.0
2006-05-02 05:32:00,101.85,101.85,101.831,101.833,65969991.0
2006-05-02 05:33:00,101.835,101.845,101.83,101.845,291299436.0
2006-05-02 05:34:00,101.845,101.845,101.83,101.84,18213372.0
2006-05-02 05:35:00,101.84,101.84,101.827,101.827,130965382.0
2006-05-02 05:36:00,101.835,101.845,101.832,101.84,74696163.0
2006-05-02 05:37:00,101.845,101.845,101.825,101.845,72191944.0
2006-05-02 05:38:00,101.84,101.84,101.833,101.84,37192601.0
2006-05-02 05:39:00,101.835,101.862,101.835,101.862,79043516.0
2006-05-02 05:40:00,101.87,101.88,101.867,101.88,211108415.0
2006-05-02 05:41:00,101.88,101.884,101.864,101.865,89533499.0
2006-05-02 05:42:00,101.865,101.865,101.849,101.85,84766064.0
2006-05-02 05:43:00,101.855,101.865,101.835,101.865,96983064.0
2006-05-02 05:44:00,101.865,101.866,101.855,101.865,54437753.0
2006-05-02 05:45:00,101.865,101.865,101.85,101.855,49660381.0
2006-05-02 05:46:00,101.86,101.88,101.855,101.865,226590773.0
2006-05-02 05:47:00,101.875,101.875,101.865,101.87,45051400.0
2006-05-02 05:48:00,101.84,101.884,101.84,101.865,51674902.0
2006-05-02 05:49:00,101.855,101.865,101.847,101.86,59567770.0
2006-05-02 05:50:00,101.855,101.865,101.85,101.86,45853579.0
2006-05-02 05:51:00,101.855,101.86,101.847,101.847,108871062.0
2006-05-02 05:52:00,101.86,101.86,101.852,101.855,65739515.0
2006-05-02 05:53:00,101.855,101.857,101.847,101.853,71236829.0
2006-05-02 05:54:00,101.85,101.87,101.85,101.865,121755570.0
2006-05-02 05:55:00,101.853,101.86,101.845,101.845,47575700.0
2006-05-02 05:56:00,101.855,101.88,101.853,101.88,90845512.0
2006-05-02 05:57:00,101.88,101.88,101.86,101.86,60194143.0
2006-05-02 05:58:00,101.863,101.87,101.858,101.865,38140243.0
2006-05-02 05:59:00,101.863,101.863,101.843,101.843,244402729.0
2006-05-02 06:00:00,101.847,101.85,101.84,101.85,9956034.0
2006-05-02 06:01:00,101.855,101.86,101.844,101.85,88505027.0
2006-05-02 06:02:00,101.845,101.857,101.84,101.85,28033505.0
2006-05-02 06:03:00,101.85,101.85,101.84,101.85,75870690.0
2006-05-02 06:04:00,101.85,101.855,101.845,101.85,36215025.0
2006-05-02 06:05:00,101.847,101.866,101.843,101.843,58975511.0
2006-05-02 06:06:00,101.855,101.868,101.85,101.868,56638030.0
2006-05-02 06:07:00,101.87,101.882,101.868,101.875,122892714.0
2006-05-02 06:08:00,101.875,101.88,101.83,101.875,74657382.0
2006-05-02 06:09:00,101.875,101.88,101.868,101.88,28750182.0
2006-05-02 06:10:00,101.88,101.885,101.868,101.885,43257932.0
2006-05-02 06:11:00,101.868,101.88,101.868,101.873,149091097.0
2006-05-02 06:12:00,101.88,101.885,101.867,101.867,78018233.0
2006-05-02 06:13:00,101.825,101.88,101.825,101.88,109440263.0
2006-05-02 06:14:00,101.883,101.895,101.88,101.89,52812654.0
2006-05-02 06:15:00,101.89,101.905,101.89,101.905,71917097.0
2006-05-02 06:16:00,101.91,101.91,101.895,101.903,63726484.0
2006-05-02 06:17:00,101.91,101.918,101.908,101.915,42480802.0
2006-05-02 06:18:00,101.907,101.915,101.903,101.91,70133095.0
2006-05-02 06:19:00,101.91,101.91,101.89,101.89,40775031.0
2006-05-02 06:20:00,101.885,101.89,101.875,101.877,136244987.0
2006-05-02 06:21:00,101.885,101.888,101.877,101.885,68282944.0
2006-05-02 06:22:00,101.88,101.896,101.88,101.888,41298264.0
2006-05-02 06:23:00,101.9,101.9,101.89,101.89,47305786.0
2006-05-02 06:24:00,101.895,101.9,101.89,101.89,30349527.0
2006-05-02 06:25:00,101.905,101.905,101.89,101.9,53954577.0
2006-05-02 06:26:00,101.89,101.9,101.89,101.9,847680230.0
2006-05-02 06:27:00,101.905,101.905,101.895,101.895,97261302.0
2006-05-02 06:28:00,101.9,101.919,101.9,101.907,111525051.0
2006-05-02 06:29:00,101.912,101.916,101.9,101.9,71450968.0
2006-05-02 06:30:00,101.903,101.924,101.903,101.903,125967597.0
2006-05-02 06:31:00,101.907,101.917,101.901,101.905,168250209.0
2006-05-02 06:32:00,101.903,101.92,101.903,101.92,26194549.0
2006-05-02 06:33:00,101.91,101.92,101.9,101.9,15307067.0
2006-05-02 06:34:00,101.91,101.919,101.909,101.91,63908214.0
2006-05-02 06:35:00,101.91,101.91,101.868,101.89,307817408.0
2006-05-02 06:36:00,101.89,101.898,101.89,101.895,23364238.0
2006-05-02 06:37:00,101.895,101.895,101.87,101.875,104762489.0
2006-05-02 06:38:00,101.87,101.881,101.865,101.865,64293136.0
2006-05-02 06:39:00,101.86,101.867,101.86,101.865,99103985.0
2006-05-02 06:40:00,101.85,101.877,101.85,101.86,32490001.0
2006-05-02 06:41:00,101.855,101.874,101.85,101.85,84159064.0
2006-05-02 06:42:00,101.848,101.868,101.848,101.865,88615048.0
2006-05-02 06:43:00,101.857,101.875,101.855,101.857,157525928.0
2006-05-02 06:44:00,101.86,101.88,101.825,101.88,115942455.0
2006-05-02 06:45:00,101.877,101.877,101.852,101.863,68013688.0
2006-05-02 06:46:00,101.875,101.88,101.868,101.87,34121562.0
2006-05-02 06:47:00,101.87,101.887,101.87,101.887,130167050.0
2006-05-02 06:48:00,101.885,101.885,101.87,101.883,29737279.0
2006-05-02 06:49:00,101.88,101.905,101.88,101.905,47732230.0
2006-05-02 06:50:00,101.91,101.92,101.9,101.92,114567973.0
2006-05-02 06:51:00,101.915,101.925,101.907,101.925,34238757.0
2006-05-02 06:52:00,101.912,101.925,101.912,101.915,101294025.0
2006-05-02 06:53:00,101.912,101.925,101.912,101.915,89196184.0
2006-05-02 06:54:00,101.907,101.925,101.865,101.913,76170291.0
2006-05-02 06:55:00,101.92,101.935,101.915,101.925,51649004.0
2006-05-02 06:56:00,101.925,101.935,101.918,101.935,6668675.0
2006-05-02 06:57:00,101.92,101.92,101.915,101.915,83753521.0
2006-05-02 06:58:00,101.912,101.913,101.859,101.9,15078994.0
2006-05-02 06:59:00,101.91,101.915,101.895,101.908,76800929.0
2006-05-02 07:00:00,101.907,101.907,101.888,101.895,23401441.0
2006-05-02 07:01:00,101.89,101.91,101.89,101.91,183450281.0
2006-05-02 07:02:00,101.91,101.918,101.895,101.895,25876171.0
2006-05-02 07:03:00,101.89,101.894,101.88,101.88,105778375.0
2006-05-02 07:04:00,101.89,101.895,101.855,101.87,54581898.0
2006-05-02 07:05:00,101.867,101.88,101.865,101.88,116902389.0
2006-05-02 07:06:00,101.88,101.88,101.863,101.88,28616167.0
2006-05-02 07:07:00,101.88,101.88,101.873,101.873,126815770.0
2006-05-02 07:08:00,101.875,101.88,101.86,101.88,63650137.0
2006-05-02 07:09:00,101.88,101.885,101.872,101.885,60576535.0
2006-05-02 07:10:00,101.875,101.89,101.875,101.885,81212734.0
2006-05-02 07:11:00,101.88,101.885,101.877,101.877,115202962.0
2006-05-02 07:12:00,101.875,101.875,101.86,101.873,132554936.0
2006-05-02 07:13:00,101.872,101.883,101.872,101.875,37808517.0
2006-05-02 07:14:00,101.87,101.897,101.87,101.893,99578976.0
2006-05-02 07:15:00,101.905,101.91,101.898,101.91,73814991.0
2006-05-02 07:16:00,101.91,101.92,101.905,101.92,27720575.0
2006-05-02 07:17:00,101.91,101.929,101.905,101.915,110824075.0
2006-05-02 07:18:00,101.913,101.935,101.91,101.935,28779192.0
2006-05-02 07:19:00,101.93,101.935,101.917,101.93,17596831.0
2006-05-02 07:20:00,101.93,101.93,101.895,101.895,82828482.0
2006-05-02 07:21:00,101.895,101.905,101.855,101.905,11927081.0
2006-05-02 07:22:00,101.9,101.93,101.9,101.92,72228218.0
2006-05-02 07:23:00,101.91,101.922,101.9,101.91,70793062.0
2006-05-02 07:24:00,101.905,101.925,101.9,101.9,83911031.0
2006-05-02 07:25:00,101.895,101.9,101.885,101.9,66465159.0
2006-05-02 07:26:00,101.89,101.91,101.89,101.895,48348161.0
2006-05-02 07:27:00,101.89,101.92,101.89,101.92,191067100.0
2006-05-02 07:28:00,101.915,101.928,101.915,101.925,126351541.0
2006-05-02 07:29:00,101.925,101.94,101.925,101.93,22906883.0
2006-05-02 07:30:00,101.922,101.955,101.92,101.95,35804412.0
2006-05-02 07:31:00,101.95,101.955,101.935,101.945,64120846.0
2006-05-02 07:32:00,101.905,101.95,101.905,101.943,61411750.0
2006-05-02 07:33:00,101.937,101.937,101.91,101.918,96477208.0
2006-05-02 07:34:00,101.93,101.93,101.923,101.923,38931069.0
2006-05-02 07:35:00,101.915,101.934,101.915,101.915,61403597.0
2006-05-02 07:36:00,101.92,101.925,101.918,101.92,16491636.0
2006-05-02 07:37:00,101.915,101.921,101.915,101.92,61989512.0
2006-05-02 07:38:00,101.93,101.94,101.923,101.94,43608524.0
2006-05-02 07:39:00,101.94,101.945,101.93,101.933,112972962.0
2006-05-02 07:40:00,101.933,101.94,101.93,101.932,93649967.0
2006-05-02 07:41:00,101.932,101.945,101.927,101.933,127546050.0
2006-05-02 07:42:00,101.932,101.94,101.932,101.933,166666067.0
2006-05-02 07:43:00,101.935,101.938,101.925,101.925,59136849.0
2006-05-02 07:44:00,101.915,101.92,101.912,101.92,85482979.0
2006-05-02 07:45:00,101.913,101.92,101.91,101.915,37632164.0
2006-05-02 07:46:00,101.908,101.924,101.902,101.902,104287070.0
2006-05-02 07:47:00,101.91,101.935,101.91,101.92,10662575.0
2006-05-02 07:48:00,101.91,101.93,101.907,101.915,51231552.0
2006-05-02 07:49:00,101.915,101.94,101.915,101.94,66730141.0
2006-05-02 07:50:00,101.927,101.94,101.913,101.94,170140503.0
2006-05-02 07:51:00,101.935,101.945,101.932,101.945,42067168.0
2006-05-02 07:52:00,101.95,101.95,101.943,101.943,89821594.0
2006-05-02 07:53:00,101.945,101.946,101.917,101.917,52047682.0
2006-05-02 07:54:00,101.928,101.935,101.885,101.93,88152160.0
2006-05-02 07:55:00,101.93,101.931,101.91,101.92,84987639.0
2006-05-02 07:56:00,101.915,101.935,101.88,101.935,107546420.0
2006-05-02 07:57:00,101.94,101.94,101.933,101.935,100942765.0
2006-05-02 07:58:00,101.928,101.94,101.928,101.94,76734395.0
2006-05-02 07:59:00,101.94,101.94,101.905,101.923,16527565.0
2006-05-02 08:00:00,101.925,101.948,101.925,101.935,95544441.0
2006-05-02 08:01:00,101.93,101.955,101.923,101.955,81368616.0
2006-05-02 08:02:00,101.94,101.958,101.93,101.93,35532457.0
2006-05-02 08:03:00,101.933,101.95,101.912,101.938,24619560.0
2006-05-02 08:04:00,101.94,101.94,101.933,101.933,81682204.0
2006-05-02 08:05:00,101.93,101.943,101.93,101.93,25416280.0
2006-05-02 08:06:00,101.933,101.945,101.925,101.94,84039536.0
2006-05-02 08:07:00,101.93,101.94,101.927,101.927,183743559.0
2006-05-02 08:08:00,101.927,101.942,101.927,101.93,98724026.0
2006-05-02 08:09:00,101.922,101.932,101.915,101.93,286913346.0
2006-05-02 08:10:00,101.928,101.928,101.905,101.905,24318321.0
2006-05-02 08:11:00,101.89,101.943,101.865,101.89,109170258.0
2006-05-02 08:12:00,101.9,101.915,101.9,101.915,81095498.0
2006-05-02 08:13:00,101.925,101.925,101.899,101.915,138624364.0
2006-05-02 08:14:00,101.912,101.934,101.905,101.905,13924620.0
2006-05-02 08:15:00,101.903,101.903,101.887,101.887,49871756.0
2006-05-02 08:16:00,101.895,101.897,101.844,101.883,133913496.0
2006-05-02 08:17:00,101.882,101.89,101.845,101.875,101391028.0
2006-05-02 08:18:00,101.89,101.89,101.883,101.885,57966758.0
2006-05-02 08:19:00,101.885,101.908,101.88,101.9,127433870.0
2006-05-02 08:20:00,101.897,101.905,101.887,101.905,21502312.0
2006-05-02 08:21:00,101.892,101.924,101.892,101.9,220082572.0
2006-05-02 08:22:00,101.91,101.93,101.901,101.905,49393708.0
2006-05-02 08:23:00,101.903,101.909,101.886,101.895,247302152.0
2006-05-02 08:24:00,101.893,101.905,101.89,101.893,26466180.0
2006-05-02 08:25:00,101.9,101.9,101.87,101.895,87538213.0
2006-05-02 08:26:00,101.895,101.915,101.895,101.915,71913651.0
2006-05-02 08:27:00,101.9,101.907,101.887,101.9,162751849.0
2006-05-02 08:28:00,101.907,101.907,101.89,101.89,62725275.0
2006-05-02 08:29:00,101.89,101.9,101.89,101.895,73291949.0
2006-05-02 08:30:00,101.9,101.925,101.87,101.925,76141490.0
2006-05-02 08:31:00,101.92,101.935,101.91,101.91,365886181.0
2006-05-02 08:32:00,101.92,101.95,101.92,101.95,51758920.0
2006-05-02 08:33:00,101.95,101.96,101.92,101.96,84386087.0
2006-05-02 08:34:00,101.96,101.99,101.96,101.99,75161135.0
2006-05-02 08:35:00,101.99,101.998,101.975,101.98,50855441.0
2006-05-02 08:36:00,101.985,102.005,101.96,101.96,35887289.0
2006-05-02 08:37:00,101.955,101.975,101.95,101.95,43754500.0
2006-05-02 08:38:00,101.945,101.947,101.935,101.947,57408627.0
2006-05-02 08:39:00,101.945,101.95,101.937,101.937,17782455.0
2006-05-02 08:40:00,101.95,101.965,101.937,101.95,209700151.0
2006-05-02 08:41:00,101.94,101.957,101.94,101.955,41148815.0
2006-05-02 08:42:00,101.96,102.003,101.935,102.003,46303332.0
2006-05-02 08:43:00,102.01,102.02,101.973,101.985,42254428.0
2006-05-02 08:44:00,101.973,101.985,101.965,101.965,91211916.0
2006-05-02 08:45:00,101.965,101.965,101.94,101.95,56247053.0
2006-05-02 08:46:00,101.94,101.961,101.938,101.943,167388451.0
2006-05-02 08:47:00,101.955,102.003,101.955,101.975,89490082.0
2006-05-02 08:48:00,101.97,101.986,101.96,101.975,56564068.0
2006-05-02 08:49:00,101.975,101.99,101.94,101.94,44919249.0
2006-05-02 08:50:00,101.938,101.955,101.9,101.9,48195244.0
2006-05-02 08:51:00,101.955,101.96,101.915,101.96,66225351.0
2006-05-02 08:52:00,101.952,101.971,101.942,101.97,29987400.0
2006-05-02 08:53:00,101.975,102.02,101.975,102.005,10218967.0
2006-05-02 08:54:00,102.005,102.035,102.005,102.035,137291987.0
2006-05-02 08:55:00,102.018,102.058,102.018,102.02,43319256.0
2006-05-02 08:56:00,102.02,102.075,102.0,102.07,29599223.0
2006-05-02 08:57:00,102.055,102.1,102.01,102.01,417886474.0
2006-05-02 08:58:00,102.02,102.02,101.98,101.985,88429070.0
2006-05-02 08:59:00,101.99,101.995,101.96,101.995,87232305.0
2006-05-02 09:00:00,102.005,102.025,101.993,102.025,114506951.0
2006-05-02 09:01:00,102.025,102.04,102.02,102.04,79861567.0
2006-05-02 09:02:00,102.04,102.05,102.023,102.035,44028697.0
2006-05-02 09:03:00,102.035,102.043,102.025,102.025,87469446.0
2006-05-02 09:04:00,102.025,102.07,101.993,102.07,92728810.0
2006-05-02 09:05:00,102.065,102.092,102.065,102.092,63015107.0
2006-05-02 09:06:00,102.1,102.13,102.082,102.13,158533644.0
2006-05-02 09:07:00,102.122,102.135,102.095,102.13,208652172.0
2006-05-02 09:08:00,102.13,102.135,102.12,102.13,30894319.0
2006-05-02 09:09:00,102.125,102.183,102.125,102.183,227698917.0
2006-05-02 09:10:00,102.19,102.19,102.157,102.157,106105867.0
2006-05-02 09:11:00,102.17,102.17,102.16,102.165,44157177.0
2006-05-02 09:12:00,102.17,102.17,102.108,102.108,67092669.0
2006-05-02 09:13:00,102.12,102.13,102.078,102.1,18532652.0
2006-05-02 09:14:00,102.095,102.107,102.07,102.085,61789107.0
2006-05-02 09:15:00,102.075,102.075,102.06,102.06,41258180.0
2006-05-02 09:16:00,102.06,102.06,101.984,102.005,84491653.0
2006-05-02 09:17:00,102.015,102.05,101.978,102.05,26748297.0
2006-05-02 09:18:00,102.045,102.061,102.03,102.032,62183536.0
2006-05-02 09:19:00,102.04,102.05,102.038,102.045,43451876.0
2006-05-02 09:20:00,102.045,102.048,102.005,102.025,214328642.0
2006-05-02 09:21:00,102.025,102.04,102.023,102.04,141740411.0
2006-05-02 09:22:00,102.032,102.06,101.996,102.06,52931390.0
2006-05-02 09:23:00,102.06,102.06,101.995,102.01,99953142.0
2006-05-02 09:24:00,101.998,102.04,101.998,102.04,42442098.0
2006-05-02 09:25:00,102.04,102.04,102.021,102.023,55676850.0
2006-05-02 09:26:00,102.025,102.03,102.0,102.017,90027426.0
2006-05-02 09:27:00,102.02,102.07,102.02,102.065,132376011.0
2006-05-02 09:28:00,102.06,102.105,102.06,102.095,37479238.0
2006-05-02 09:29:00,102.09,102.125,102.09,102.115,23481196.0
2006-05-02 09:30:00,102.12,102.135,102.103,102.125,43685114.0
2006-05-02 09:31:00,102.12,102.12,102.085,102.095,104297390.0
2006-05-02 09:32:00,102.1,102.1,102.09,102.095,32471366.0
2006-05-02 09:33:00,102.1,102.12,102.097,102.11,167570780.0
2006-05-02 09:34:00,102.105,102.12,102.1,102.1,84021377.0
2006-05-02 09:35:00,102.11,102.117,102.11,102.115,59107163.0
2006-05-02 09:36:00,102.125,102.125,102.092,102.12,28789890.0
2006-05-02 09:37:00,102.117,102.13,102.088,102.11,55578117.0
2006-05-02 09:38:00,102.117,102.14,102.115,102.12,58859301.0
2006-05-02 09:39:00,102.12,102.12,102.085,102.085,103978790.0
2006-05-02 09:40:00,102.085,102.107,102.085,102.085,124171013.0
2006-05-02 09:41:00,102.09,102.095,102.08,102.095,70421654.0
2006-05-02 09:42:00,102.09,102.09,102.043,102.043,62414639.0
2006-05-02 09:43:00,102.043,102.064,102.04,102.04,30064936.0
2006-05-02 09:44:00,102.05,102.08,101.99,102.075,86141451.0
2006-05-02 09:45:00,102.08,102.091,102.03,102.065,52761720.0
2006-05-02 09:46:00,102.07,102.08,102.009,102.08,84103937.0
2006-05-02 09:47:00,102.07,102.097,102.063,102.08,44459844.0
2006-05-02 09:48:00,102.072,102.135,102.072,102.12,82441561.0
2006-05-02 09:49:00,102.12,102.146,102.12,102.13,51024218.0
2006-05-02 09:50:00,102.135,102.145,102.103,102.145,107242555.0
2006-05-02 09:51:00,102.135,102.15,102.12,102.12,16468977.0
2006-05-02 09:52:00,102.12,102.133,102.11,102.11,16059572.0
2006-05-02 09:53:00,102.1,102.118,102.096,102.118,106813864.0
2006-05-02 09:54:00,102.115,102.12,102.11,102.113,57783217.0
2006-05-02 09:55:00,102.12,102.12,102.108,102.115,76276063.0
2006-05-02 09:56:00,102.115,102.12,102.108,102.113,65622621.0
2006-05-02 09:57:00,102.107,102.145,102.107,102.13,70848143.0
2006-05-02 09:58:00,102.135,102.135,102.12,102.12,71438531.0
2006-05-02 09:59:00,102.13,102.135,102.11,102.11,56107304.0
2006-05-02 10:00:00,102.11,102.13,102.069,102.122,145707144.0
2006-05-02 10:01:00,102.12,102.135,102.12,102.127,302603728.0
2006-05-02 10:02:00,102.13,102.135,102.12,102.125,18725646.0
2006-05-02 10:03:00,102.125,102.15,102.125,102.135,45637618.0
2006-05-02 10:04:00,102.13,102.17,102.13,102.17,200167274.0
2006-05-02 10:05:00,102.165,102.178,102.155,102.155,77732687.0
2006-05-02 10:06:00,102.155,102.165,102.135,102.165,62547906.0
2006-05-02 10:07:00,102.16,102.16,102.145,102.145,40451331.0
2006-05-02 10:08:00,102.138,102.17,102.123,102.165,31188726.0
2006-05-02 10:09:00,102.15,102.175,102.146,102.175,75288140.0
2006-05-02 10:10:00,102.17,102.17,102.16,102.17,177378508.0
2006-05-02 10:11:00,102.165,102.165,102.075,102.075,51319996.0
2006-05-02 10:12:00,102.067,102.103,102.067,102.085,26252530.0
2006-05-02 10:13:00,102.08,102.08,102.05,102.065,97895346.0
2006-05-02 10:14:00,102.055,102.061,101.97,102.005,101249564.0
2006-05-02 10:15:00,102.002,102.088,102.002,102.075,83976740.0
2006-05-02 10:16:00,102.08,102.092,102.078,102.078,79902976.0
2006-05-02 10:17:00,102.08,102.105,102.08,102.087,59356963.0
2006-05-02 10:18:00,102.095,102.11,102.092,102.1,69009149.0
2006-05-02 10:19:00,102.1,102.11,102.068,102.09,65364458.0
2006-05-02 10:20:00,102.1,102.125,102.083,102.115,217946266.0
2006-05-02 10:21:00,102.113,102.14,102.085,102.085,58031852.0
2006-05-02 10:22:00,102.125,102.135,102.095,102.095,145722294.0
2006-05-02 10:23:00,102.1,102.115,102.1,102.115,18815140.0
2006-05-02 10:24:00,102.11,102.123,102.087,102.087,50220392.0
2006-05-02 10:25:00,102.095,102.125,102.095,102.11,26849990.0
2006-05-02 10:26:00,102.105,102.11,102.105,102.105,167062050.0
2006-05-02 10:27:00,102.105,102.115,102.105,102.115,49401416.0
2006-05-02 10:28:00,102.11,102.12,102.091,102.095,71824017.0
2006-05-02 10:29:00,102.09,102.1,102.09,102.1,55987005.0
2006-05-02 10:30:00,102.1,102.113,102.098,102.113,50462717.0
2006-05-02 10:31:00,102.113,102.135,102.113,102.123,27191285.0
2006-05-02 10:32:00,102.13,102.145,102.088,102.145,28425239.0
2006-05-02 10:33:00,102.095,102.15,102.095,102.145,47627520.0
2006-05-02 10:34:00,102.14,102.205,102.14,102.187,53474759.0
2006-05-02 10:35:00,102.192,102.21,102.15,102.15,75509239.0
2006-05-02 10:36:00,102.15,102.159,102.15,102.158,182101443.0
2006-05-02 10:37:00,102.15,102.155,102.145,102.15,73566384.0
2006-05-02 10:38:00,102.16,102.169,102.158,102.163,28891918.0
2006-05-02 10:39:00,102.17,102.19,102.17,102.185,12077649.0
2006-05-02 10:40:00,102.187,102.23,102.17,102.17,17982170.0
2006-05-02 10:41:00,102.173,102.19,102.133,102.14,58993997.0
2006-05-02 10:42:00,102.15,102.19,102.15,102.155,65078067.0
2006-05-02 10:43:00,102.16,102.184,102.145,102.163,26281255.0
2006-05-02 10:44:00,102.163,102.215,102.163,102.21,52439830.0
2006-05-02 10:45:00,102.21,102.225,102.185,102.22,101482575.0
2006-05-02 10:46:00,102.21,102.22,102.2,102.22,42490946.0
2006-05-02 10:47:00,102.205,102.235,102.177,102.177,63533629.0
2006-05-02 10:48:00,102.183,102.2,102.15,102.155,101143877.0
2006-05-02 10:49:00,102.155,102.205,102.141,102.205,75197677.0
2006-05-02 10:50:00,102.2,102.25,102.2,102.25,46199357.0
2006-05-02 10:51:00,102.24,102.32,102.24,102.315,144393231.0
2006-05-02 10:52:00,102.313,102.345,102.285,102.295,117988053.0
2006-05-02 10:53:00,102.3,102.34,102.3,102.34,73821492.0
2006-05-02 10:54:00,102.33,102.33,102.305,102.315,177491133.0
2006-05-02 10:55:00,102.312,102.38,102.305,102.355,66709153.0
2006-05-02 10:56:00,102.37,102.37,102.335,102.335,71208405.0
2006-05-02 10:57:00,102.345,102.345,102.31,102.31,169035944.0
2006-05-02 10:58:00,102.303,102.31,102.3,102.305,153926713.0
2006-05-02 10:59:00,102.31,102.354,102.275,102.275,90925301.0
2006-05-02 11:00:00,102.335,102.34,102.327,102.33,112706394.0
2006-05-02 11:01:00,102.33,102.33,102.295,102.295,95809433.0
2006-05-02 11:02:00,102.295,102.295,102.258,102.258,73488858.0
2006-05-02 11:03:00,102.247,102.28,102.247,102.26,47760288.0
2006-05-02 11:04:00,102.255,102.269,102.255,102.26,38342057.0
2006-05-02 11:05:00,102.255,102.273,102.255,102.26,36825787.0
2006-05-02 11:06:00,102.26,102.26,102.25,102.25,58791691.0
2006-05-02 11:07:00,102.25,102.25,102.24,102.245,164402962.0
2006-05-02 11:08:00,102.255,102.263,102.225,102.257,178702361.0
2006-05-02 11:09:00,102.265,102.29,102.265,102.29,94705102.0
2006-05-02 11:10:00,102.3,102.31,102.29,102.31,94596777.0
2006-05-02 11:11:00,102.31,102.31,102.245,102.245,54451923.0
2006-05-02 11:12:00,102.245,102.247,102.235,102.24,103849306.0
2006-05-02 11:13:00,102.24,102.24,102.17,102.195,29886281.0
2006-05-02 11:14:00,102.19,102.265,102.19,102.255,65335825.0
2006-05-02 11:15:00,102.255,102.3,102.22,102.25,51505838.0
2006-05-02 11:16:00,102.215,102.282,102.215,102.25,36890294.0
2006-05-02 11:17:00,102.25,102.253,102.23,102.23,77419689.0
2006-05-02 11:18:00,102.24,102.24,102.193,102.21,53120643.0
2006-05-02 11:19:00,102.215,102.215,102.165,102.165,116257224.0
2006-05-02 11:20:00,102.17,102.195,102.158,102.195,21687264.0
2006-05-02 11:21:00,102.205,102.205,102.175,102.19,34024226.0
2006-05-02 11:22:00,102.185,102.193,102.15,102.175,148927811.0
2006-05-02 11:23:00,102.17,102.19,102.17,102.19,13252630.0
2006-05-02 11:24:00,102.183,102.19,102.174,102.19,14625113.0
2006-05-02 11:25:00,102.19,102.243,102.19,102.243,44621164.0
2006-05-02 11:26:00,102.25,102.25,102.165,102.177,33855982.0
2006-05-02 11:27:00,102.18,102.181,102.155,102.155,47326473.0
2006-05-02 11:28:00,102.157,102.22,102.13,102.22,145339081.0
2006-05-02 11:29:00,102.22,102.235,102.19,102.19,84149919.0
2006-05-02 11:30:00,102.203,102.203,102.19,102.2,43149317.0
2006-05-02 11:31:00,102.2,102.265,102.2,102.265,84696584.0
2006-05-02 11:32:00,102.26,102.302,102.26,102.302,38946401.0
2006-05-02 11:33:00,102.31,102.31,102.25,102.275,54725802.0
2006-05-02 11:34:00,102.273,102.325,102.273,102.28,72917680.0
2006-05-02 11:35:00,102.285,102.295,102.267,102.282,59637859.0
2006-05-02 11:36:00,102.29,102.295,102.275,102.295,28905983.0
2006-05-02 11:37:00,102.293,102.314,102.293,102.31,66754285.0
2006-05-02 11:38:00,102.3,102.312,102.298,102.298,58046140.0
2006-05-02 11:39:00,102.288,102.3,102.288,102.295,38057545.0
2006-05-02 11:40:00,102.3,102.318,102.3,102.305,105520187.0
2006-05-02 11:41:00,102.305,102.32,102.301,102.32,51798480.0
2006-05-02 11:42:00,102.315,102.347,102.315,102.335,109244634.0
2006-05-02 11:43:00,102.335,102.335,102.305,102.305,89745242.0
2006-05-02 11:44:00,102.31,102.32,102.294,102.32,59705571.0
2006-05-02 11:45:00,102.325,102.325,102.285,102.305,84058581.0
2006-05-02 11:46:00,102.305,102.345,102.277,102.31,125464360.0
2006-05-02 11:47:00,102.305,102.312,102.279,102.312,171834896.0
2006-05-02 11:48:00,102.32,102.47,102.32,102.45,8581233.0
2006-05-02 11:49:00,102.445,102.528,102.445,102.528,23709363.0
2006-05-02 11:50:00,102.53,102.53,102.475,102.475,63245034.0
2006-05-02 11:51:00,102.48,102.525,102.48,102.525,54038333.0
2006-05-02 11:52:00,102.52,102.535,102.505,102.505,55951119.0
2006-05-02 11:53:00,102.51,102.53,102.497,102.497,23841861.0
2006-05-02 11:54:00,102.49,102.503,102.475,102.5,96333520.0
2006-05-02 11:55:00,102.503,102.503,102.455,102.497,83373930.0
2006-05-02 11:56:00,102.49,102.511,102.487,102.487,53410100.0
2006-05-02 11:57:00,102.487,102.501,102.487,102.5,74085027.0
2006-05-02 11:58:00,102.51,102.53,102.505,102.505,103402869.0
2006-05-02 11:59:00,102.51,102.515,102.495,102.5,27583326.0
2006-05-02 12:00:00,102.505,102.51,102.498,102.502,111930340.0
2006-05-02 12:01:00,102.51,102.525,102.505,102.505,39492777.0
2006-05-02 12:02:00,102.505,102.54,102.505,102.52,107380272.0
2006-05-02 12:03:00,102.515,102.538,102.495,102.538,18121892.0
2006-05-02 12:04:00,102.545,102.56,102.523,102.56,41115016.0
2006-05-02 12:05:00,102.552,102.552,102.515,102.515,90097281.0
2006-05-02 12:06:00,102.525,102.525,102.49,102.49,47416994.0
2006-05-02 12:07:00,102.5,102.515,102.49,102.515,23350309.0
2006-05-02 12:08:00,102.517,102.517,102.49,102.49,24369044.0
2006-05-02 12:09:00,102.48,102.49,102.467,102.49,117988788.0
2006-05-02 12:10:00,102.48,102.49,102.475,102.49,30056706.0
2006-05-02 12:11:00,102.48,102.484,102.46,102.46,83756477.0
2006-05-02 12:12:00,102.46,102.463,102.43,102.43,436088738.0
2006-05-02 12:13:00,102.455,102.456,102.444,102.445,137637023.0
2006-05-02 12:14:00,102.44,102.455,102.44,102.45,33000857.0
2006-05-02 12:15:00,102.405,102.463,102.405,102.445,69127882.0
2006-05-02 12:16:00,102.443,102.513,102.443,102.513,59881017.0
2006-05-02 12:17:00,102.513,102.54,102.503,102.503,19917680.0
2006-05-02 12:18:00,102.51,102.51,102.434,102.45,33057582.0
2006-05-02 12:19:00,102.45,102.46,102.45,102.453,68509060.0
2006-05-02 12:20:00,102.46,102.48,102.457,102.46,68352826.0
2006-05-02 12:21:00,102.47,102.53,102.47,102.53,24274413.0
2006-05-02 12:22:00,102.525,102.527,102.519,102.525,45639678.0
2006-05-02 12:23:00,102.53,102.53,102.505,102.505,92203961.0
2006-05-02 12:24:00,102.5,102.52,102.475,102.51,20663857.0
2006-05-02 12:25:00,102.5,102.525,102.495,102.525,360149829.0
2006-05-02 12:26:00,102.525,102.54,102.512,102.54,32813627.0
2006-05-02 12:27:00,102.535,102.56,102.534,102.56,24310867.0
2006-05-02 12:28:00,102.56,102.57,102.543,102.548,20114794.0
2006-05-02 12:29:00,102.555,102.555,102.54,102.54,134452888.0
2006-05-02 12:30:00,102.53,102.545,102.53,102.54,48750415.0
2006-05-02 12:31:00,102.535,102.545,102.53,102.545,82206416.0
2006-05-02 12:32:00,102.54,102.545,102.511,102.527,93246326.0
2006-05-02 12:33:00,102.525,102.535,102.525,102.535,27214365.0
2006-05-02 12:34:00,102.538,102.538,102.523,102.53,41044251.0
2006-05-02 12:35:00,102.535,102.535,102.495,102.52,166949254.0
2006-05-02 12:36:00,102.515,102.515,102.495,102.515,10491748.0
2006-05-02 12:37:00,102.503,102.503,102.47,102.47,130590457.0
2006-05-02 12:38:00,102.467,102.49,102.467,102.47,176708325.0
2006-05-02 12:39:00,102.47,102.48,102.46,102.46,111608734.0
2006-05-02 12:40:00,102.465,102.488,102.465,102.47,72050701.0
2006-05-02 12:41:00,102.475,102.499,102.475,102.495,177371802.0
2006-05-02 12:42:00,102.49,102.498,102.465,102.465,47003139.0
2006-05-02 12:43:00,102.47,102.48,102.445,102.445,125200090.0
2006-05-02 12:44:00,102.455,102.455,102.43,102.45,54452968.0
2006-05-02 12:45:00,102.44,102.465,102.44,102.452,33835629.0
2006-05-02 12:46:00,102.45,102.465,102.449,102.465,16331883.0
2006-05-02 12:47:00,102.465,102.49,102.465,102.467,36645212.0
2006-05-02 12:48:00,102.47,102.487,102.466,102.473,52399054.0
2006-05-02 12:49:00,102.48,102.493,102.445,102.475,66583745.0
2006-05-02 12:50:00,102.48,102.495,102.431,102.475,67124427.0
2006-05-02 12:51:00,102.475,102.508,102.475,102.505,124657296.0
2006-05-02 12:52:00,102.505,102.525,102.495,102.495,48685681.0
2006-05-02 12:53:00,102.495,102.495,102.463,102.463,63870107.0
2006-05-02 12:54:00,102.46,102.47,102.457,102.465,246283911.0
2006-05-02 12:55:00,102.47,102.485,102.47,102.485,183957439.0
2006-05-02 12:56:00,102.485,102.503,102.475,102.503,211362027.0
2006-05-02 12:57:00,102.51,102.545,102.51,102.545,42262019.0
2006-05-02 12:58:00,102.535,102.585,102.535,102.562,69060145.0
2006-05-02 12:59:00,102.565,102.608,102.565,102.608,51236142.0
2006-05-02 13:00:00,102.62,102.62,102.585,102.585,24254172.0
2006-05-02 13:01:00,102.595,102.62,102.595,102.62,182741371.0
2006-05-02 13:02:00,102.615,102.639,102.58,102.61,23574884.0
2006-05-02 13:03:00,102.62,102.678,102.62,102.678,110722281.0
2006-05-02 13:04:00,102.67,102.67,102.63,102.655,94713985.0
2006-05-02 13:05:00,102.648,102.695,102.648,102.695,41005096.0
2006-05-02 13:06:00,102.69,102.705,102.665,102.695,32687529.0
2006-05-02 13:07:00,102.685,102.686,102.647,102.665,17172697.0
2006-05-02 13:08:00,102.67,102.673,102.609,102.645,62961071.0
2006-05-02 13:09:00,102.64,102.655,102.633,102.633,51798393.0
2006-05-02 13:10:00,102.635,102.647,102.625,102.647,118039588.0
2006-05-02 13:11:00,102.65,102.68,102.64,102.68,132260410.0
2006-05-02 13:12:00,102.675,102.675,102.657,102.657,6357916.0
2006-05-02 13:13:00,102.66,102.7,102.66,102.675,60890597.0
2006-05-02 13:14:00,102.675,102.717,102.67,102.705,51765888.0
2006-05-02 13:15:00,102.71,102.72,102.71,102.715,126423272.0
2006-05-02 13:16:00,102.72,102.725,102.66,102.69,39144684.0
2006-05-02 13:17:00,102.687,102.729,102.687,102.727,33298194.0
2006-05-02 13:18:00,102.73,102.76,102.73,102.735,45568892.0
2006-05-02 13:19:00,102.745,102.745,102.69,102.71,9936881.0
2006-05-02 13:20:00,102.702,102.735,102.62,102.645,159546404.0
2006-05-02 13:21:00,102.64,102.646,102.615,102.625,18816077.0
2006-05-02 13:22:00,102.615,102.625,102.59,102.607,10750370.0
2006-05-02 13:23:00,102.61,102.63,102.575,102.587,108344779.0
2006-05-02 13:24:00,102.59,102.595,102.522,102.55,75442601.0
2006-05-02 13:25:00,102.545,102.545,102.505,102.523,142066501.0
2006-05-02 13:26:00,102.53,102.545,102.485,102.535,75135674.0
2006-05-02 13:27:00,102.525,102.55,102.507,102.53,52164088.0
2006-05-02 13:28:00,102.545,102.545,102.497,102.497,52003040.0
2006-05-02 13:29:00,102.49,102.517,102.49,102.517,99752913.0
2006-05-02 13:30:00,102.525,102.528,102.485,102.493,130301069.0
2006-05-02 13:31:00,102.5,102.505,102.465,102.465,65531032.0
2006-05-02 13:32:00,102.465,102.5,102.458,102.458,171687918.0
2006-05-02 13:33:00,102.463,102.488,102.453,102.47,23177554.0
2006-05-02 13:34:00,102.44,102.478,102.44,102.46,64355130.0
2006-05-02 13:35:00,102.455,102.485,102.45,102.47,302403427.0
2006-05-02 13:36:00,102.478,102.497,102.465,102.487,30357337.0
2006-05-02 13:37:00,102.485,102.525,102.485,102.49,6579970.0
2006-05-02 13:38:00,102.485,102.496,102.48,102.48,28149614.0
2006-05-02 13:39:00,102.485,102.49,102.437,102.48,6900043.0
2006-05-02 13:40:00,102.473,102.489,102.473,102.483,20857436.0
2006-05-02 13:41:00,102.49,102.495,102.465,102.495,10514910.0
2006-05-02 13:42:00,102.482,102.519,102.482,102.49,51567229.0
2006-05-02 13:43:00,102.5,102.505,102.49,102.5,35706976.0
2006-05-02 13:44:00,102.49,102.507,102.49,102.507,97635873.0
2006-05-02 13:45:00,102.505,102.51,102.5,102.5,57841210.0
2006-05-02 13:46:00,102.495,102.495,102.48,102.48,170729314.0
2006-05-02 13:47:00,102.475,102.483,102.475,102.48,35909470.0
2006-05-02 13:48:00,102.475,102.509,102.475,102.5,13486832.0
2006-05-02 13:49:00,102.49,102.504,102.475,102.493,46965487.0
2006-05-02 13:50:00,102.495,102.498,102.475,102.485,107733327.0
2006-05-02 13:51:00,102.49,102.505,102.468,102.505,46405343.0
2006-05-02 13:52:00,102.49,102.52,102.47,102.503,204291367.0
2006-05-02 13:53:00,102.5,102.52,102.488,102.51,111032608.0
2006-05-02 13:54:00,102.505,102.517,102.485,102.485,94523201.0
2006-05-02 13:55:00,102.48,102.49,102.48,102.49,87122300.0
2006-05-02 13:56:00,102.485,102.51,102.485,102.485,44915023.0
2006-05-02 13:57:00,102.49,102.507,102.485,102.485,45043126.0
2006-05-02 13:58:00,102.49,102.515,102.485,102.485,108987224.0
2006-05-02 13:59:00,102.483,102.49,102.46,102.483,14468077.0
2006-05-02 14:00:00,102.46,102.505,102.46,102.495,14353751.0
2006-05-02 14:01:00,102.49,102.513,102.49,102.512,81499086.0
2006-05-02 14:02:00,102.51,102.52,102.483,102.483,347341557.0
2006-05-02 14:03:00,102.48,102.48,102.44,102.44,47034907.0
2006-05-02 14:04:00,102.435,102.455,102.435,102.445,198219352.0
2006-05-02 14:05:00,102.45,102.45,102.417,102.445,27421565.0
2006-05-02 14:06:00,102.45,102.45,102.417,102.417,112434197.0
2006-05-02 14:07:00,102.43,102.435,102.42,102.435,27590011.0
2006-05-02 14:08:00,102.425,102.443,102.425,102.443,61890220.0
2006-05-02 14:09:00,102.45,102.46,102.43,102.43,9593386.0
2006-05-02 14:10:00,102.435,102.45,102.433,102.45,332459719.0
2006-05-02 14:11:00,102.445,102.48,102.424,102.425,25245062.0
2006-05-02 14:12:00,102.425,102.436,102.403,102.42,72575390.0
2006-05-02 14:13:00,102.415,102.415,102.385,102.387,119173945.0
2006-05-02 14:14:00,102.4,102.418,102.377,102.39,22691128.0
2006-05-02 14:15:00,102.388,102.405,102.374,102.375,43610039.0
2006-05-02 14:16:00,102.375,102.405,102.363,102.39,26641359.0
2006-05-02 14:17:00,102.38,102.38,102.342,102.365,149766699.0
2006-05-02 14:18:00,102.375,102.375,102.315,102.33,87797302.0
2006-05-02 14:19:00,102.325,102.325,102.245,102.265,30307127.0
2006-05-02 14:20:00,102.26,102.26,102.23,102.245,38048670.0
2006-05-02 14:21:00,102.237,102.255,102.205,102.205,246338256.0
2006-05-02 14:22:00,102.205,102.291,102.205,102.29,68862243.0
2006-05-02 14:23:00,102.28,102.28,102.217,102.238,97664022.0
2006-05-02 14:24:00,102.24,102.24,102.19,102.19,144422767.0
2006-05-02 14:25:00,102.19,102.225,102.187,102.195,56315742.0
2006-05-02 14:26:00,102.2,102.215,102.18,102.18,48876335.0
2006-05-02 14:27:00,102.187,102.205,102.163,102.173,39325470.0
2006-05-02 14:28:00,102.175,102.215,102.17,102.215,53326162.0
2006-05-02 14:29:00,102.155,102.223,102.155,102.19,92181651.0
2006-05-02 14:30:00,102.195,102.205,102.177,102.205,9175623.0
2006-05-02 14:31:00,102.205,102.25,102.205,102.232,161214273.0
2006-05-02 14:32:00,102.235,102.235,102.208,102.235,138087625.0
2006-05-02 14:33:00,102.225,102.26,102.225,102.25,28921107.0
2006-05-02 14:34:00,102.24,102.28,102.225,102.28,59314714.0
2006-05-02 14:35:00,102.29,102.296,102.27,102.292,65292951.0
2006-05-02 14:36:00,102.3,102.318,102.26,102.298,45196720.0
2006-05-02 14:37:00,102.297,102.297,102.223,102.243,156932143.0
2006-05-02 14:38:00,102.25,102.28,102.23,102.25,81543502.0
2006-05-02 14:39:00,102.25,102.28,102.24,102.24,222385627.0
2006-05-02 14:40:00,102.237,102.26,102.225,102.24,188046212.0
2006-05-02 14:41:00,102.24,102.25,102.195,102.195,134197408.0
2006-05-02 14:42:00,102.2,102.233,102.2,102.225,125825012.0
2006-05-02 14:43:00,102.225,102.24,102.16,102.24,154403188.0
2006-05-02 14:44:00,102.235,102.28,102.235,102.25,43802230.0
2006-05-02 14:45:00,102.243,102.243,102.223,102.235,44267895.0
2006-05-02 14:46:00,102.23,102.255,102.216,102.255,78490808.0
2006-05-02 14:47:00,102.26,102.28,102.245,102.245,243597379.0
2006-05-02 14:48:00,102.245,102.245,102.21,102.24,15431511.0
2006-05-02 14:49:00,102.227,102.253,102.225,102.24,161989797.0
2006-05-02 14:50:00,102.245,102.27,102.245,102.247,191316270.0
2006-05-02 14:51:00,102.245,102.25,102.242,102.245,37774153.0
2006-05-02 14:52:00,102.25,102.262,102.245,102.255,231205535.0
2006-05-02 14:53:00,102.24,102.27,102.235,102.255,83407847.0
2006-05-02 14:54:00,102.245,102.27,102.245,102.245,23063840.0
2006-05-02 14:55:00,102.245,102.305,102.235,102.305,83017671.0
2006-05-02 14:56:00,102.31,102.31,102.285,102.307,12569881.0
2006-05-02 14:57:00,102.317,102.343,102.31,102.328,46429566.0
2006-05-02 14:58:00,102.33,102.37,102.31,102.338,121450623.0
2006-05-02 14:59:00,102.348,102.392,102.348,102.37,35582506.0
2006-05-02 15:00:00,102.39,102.402,102.38,102.402,80788723.0
2006-05-02 15:01:00,102.405,102.42,102.375,102.39,270425881.0
2006-05-02 15:02:00,102.395,102.413,102.377,102.413,289024158.0
2006-05-02 15:03:00,102.415,102.444,102.41,102.41,106876123.0
2006-05-02 15:04:00,102.425,102.438,102.422,102.43,146082851.0
2006-05-02 15:05:00,102.435,102.45,102.428,102.435,65920111.0
2006-05-02 15:06:00,102.44,102.44,102.395,102.42,37125758.0
2006-05-02 15:07:00,102.42,102.422,102.32,102.38,4714816.0
2006-05-02 15:08:00,102.385,102.39,102.37,102.39,35149367.0
2006-05-02 15:09:00,102.39,102.395,102.38,102.39,70937969.0
2006-05-02 15:10:00,102.39,102.408,102.375,102.4,21675060.0
2006-05-02 15:11:00,102.42,102.445,102.39,102.43,21001882.0
2006-05-02 15:12:00,102.425,102.45,102.379,102.423,87253258.0
2006-05-02 15:13:00,102.422,102.429,102.415,102.415,18238760.0
2006-05-02 15:14:00,102.42,102.43,102.405,102.415,33053391.0
2006-05-02 15:15:00,102.415,102.431,102.405,102.415,157503600.0
2006-05-02 15:16:00,102.42,102.42,102.395,102.408,36384409.0
2006-05-02 15:17:00,102.365,102.445,102.365,102.4,145873332.0
2006-05-02 15:18:00,102.395,102.41,102.375,102.395,149943000.0
2006-05-02 15:19:00,102.385,102.39,102.38,102.38,46827374.0
2006-05-02 15:20:00,102.38,102.38,102.355,102.355,28413689.0
2006-05-02 15:21:00,102.36,102.382,102.36,102.36,80574077.0
2006-05-02 15:22:00,102.35,102.374,102.345,102.345,18467734.0
2006-05-02 15:23:00,102.355,102.363,102.31,102.343,114132379.0
2006-05-02 15:24:00,102.35,102.355,102.34,102.34,39962841.0
2006-05-02 15:25:00,102.333,102.36,102.325,102.36,80025637.0
2006-05-02 15:26:00,102.36,102.367,102.323,102.323,290441593.0
2006-05-02 15:27:00,102.325,102.34,102.3,102.3,78803263.0
2006-05-02 15:28:00,102.305,102.315,102.3,102.303,87481599.0
2006-05-02 15:29:00,102.305,102.318,102.245,102.315,37290275.0
2006-05-02 15:30:00,102.33,102.35,102.305,102.305,19485273.0
2006-05-02 15:31:00,102.303,102.34,102.303,102.305,79157923.0
2006-05-02 15:32:00,102.31,102.31,102.25,102.285,77659385.0
2006-05-02 15:33:00,102.285,102.285,102.235,102.253,39434603.0
2006-05-02 15:34:00,102.257,102.32,102.25,102.305,48412988.0
2006-05-02 15:35:00,102.305,102.313,102.235,102.31,93250103.0
2006-05-02 15:36:00,102.303,102.303,102.283,102.283,107237946.0
2006-05-02 15:37:00,102.285,102.287,102.27,102.273,87520751.0
2006-05-02 15:38:00,102.28,102.324,102.235,102.285,6435069.0
2006-05-02 15:39:00,102.275,102.285,102.27,102.275,125812266.0
2006-05-02 15:40:00,102.29,102.29,102.265,102.285,41090922.0
2006-05-02 15:41:00,102.28,102.301,102.28,102.28,41408464.0
2006-05-02 15:42:00,102.297,102.315,102.275,102.275,106414299.0
2006-05-02 15:43:00,102.278,102.295,102.27,102.27,23632469.0
2006-05-02 15:44:00,102.275,102.285,102.265,102.285,41721415.0
2006-05-02 15:45:00,102.28,102.305,102.28,102.29,75252390.0
2006-05-02 15:46:00,102.282,102.334,102.265,102.283,117832933.0
2006-05-02 15:47:00,102.295,102.295,102.25,102.25,147565065.0
2006-05-02 15:48:00,102.248,102.28,102.245,102.27,34580963.0
2006-05-02 15:49:00,102.263,102.264,102.235,102.235,59152640.0
2006-05-02 15:50:00,102.22,102.245,102.203,102.245,81491073.0
2006-05-02 15:51:00,102.245,102.262,102.24,102.24,14560908.0
2006-05-02 15:52:00,102.25,102.27,102.235,102.27,129681648.0
2006-05-02 15:53:00,102.26,102.28,102.242,102.27,115345806.0
2006-05-02 15:54:00,102.27,102.277,102.219,102.277,42190202.0
2006-05-02 15:55:00,102.275,102.313,102.275,102.313,82126119.0
2006-05-02 15:56:00,102.32,102.321,102.3,102.32,109188684.0
2006-05-02 15:57:00,102.33,102.33,102.27,102.3,98728377.0
2006-05-02 15:58:00,102.287,102.31,102.287,102.295,35559901.0
2006-05-02 15:59:00,102.293,102.293,102.28,102.28,195466605.0
2006-05-02 16:00:00,102.273,102.28,102.225,102.28,88297896.0
2006-05-02 16:01:00,102.278,102.365,102.278,102.35,105957499.0
2006-05-02 16:02:00,102.355,102.355,102.292,102.292,43671751.0
2006-05-02 16:03:00,102.292,102.292,102.265,102.28,127194524.0
2006-05-02 16:04:00,102.273,102.273,102.25,102.27,173040939.0
2006-05-02 16:05:00,102.27,102.28,102.243,102.257,58018581.0
2006-05-02 16:06:00,102.26,102.28,102.258,102.26,77017694.0
2006-05-02 16:07:00,102.253,102.274,102.253,102.253,80865151.0
2006-05-02 16:08:00,102.26,102.295,102.26,102.295,29569759.0
2006-05-02 16:09:00,102.29,102.32,102.285,102.285,24801081.0
2006-05-02 16:10:00,102.29,102.335,102.274,102.335,35099600.0
2006-05-02 16:11:00,102.33,102.333,102.303,102.33,36471502.0
2006-05-02 16:12:00,102.34,102.35,102.31,102.325,57261340.0
2006-05-02 16:13:00,102.325,102.327,102.268,102.31,91077577.0
2006-05-02 16:14:00,102.31,102.335,102.308,102.325,82429870.0
2006-05-02 16:15:00,102.32,102.33,102.305,102.305,18759502.0
2006-05-02 16:16:00,102.31,102.313,102.293,102.31,111994070.0
2006-05-02 16:17:00,102.31,102.335,102.285,102.32,44500962.0
2006-05-02 16:18:00,102.305,102.33,102.303,102.33,174292021.0
2006-05-02 16:19:00,102.33,102.33,102.285,102.285,77058353.0
2006-05-02 16:20:00,102.29,102.315,102.29,102.315,101812293.0
2006-05-02 16:21:00,102.31,102.375,102.31,102.35,50241155.0
2006-05-02 16:22:00,102.337,102.373,102.335,102.35,58208707.0
2006-05-02 16:23:00,102.35,102.392,102.325,102.392,74427055.0
2006-05-02 16:24:00,102.395,102.407,102.37,102.372,82763561.0
2006-05-02 16:25:00,102.375,102.395,102.326,102.365,36533686.0
2006-05-02 16:26:00,102.363,102.42,102.363,102.365,108406061.0
2006-05-02 16:27:00,102.37,102.407,102.37,102.407,94161261.0
2006-05-02 16:28:00,102.41,102.419,102.402,102.402,124130880.0
2006-05-02 16:29:00,102.403,102.425,102.403,102.41,72532992.0
2006-05-02 16:30:00,102.4,102.41,102.345,102.345,143032090.0
2006-05-02 16:31:00,102.39,102.39,102.345,102.345,29561674.0
2006-05-02 16:32:00,102.355,102.405,102.32,102.405,79077148.0
2006-05-02 16:33:00,102.4,102.412,102.38,102.4,29195119.0
2006-05-02 16:34:00,102.4,102.423,102.393,102.398,41183022.0
2006-05-02 16:35:00,102.41,102.42,102.393,102.395,49417398.0
2006-05-02 16:36:00,102.39,102.39,102.36,102.36,97017592.0
2006-05-02 16:37:00,102.353,102.39,102.335,102.365,45922653.0
2006-05-02 16:38:00,102.365,102.395,102.365,102.385,49325669.0
2006-05-02 16:39:00,102.39,102.4,102.37,102.387,81597173.0
2006-05-02 16:40:00,102.39,102.39,102.353,102.353,80726627.0
2006-05-02 16:41:00,102.358,102.38,102.325,102.325,53450529.0
2006-05-02 16:42:00,102.32,102.32,102.265,102.31,42970804.0
2006-05-02 16:43:00,102.32,102.32,102.25,102.277,119025644.0
2006-05-02 16:44:00,102.285,102.315,102.285,102.315,207087582.0
2006-05-02 16:45:00,102.325,102.33,102.3,102.32,160222802.0
2006-05-02 16:46:00,102.315,102.355,102.315,102.33,19741267.0
2006-05-02 16:47:00,102.335,102.335,102.3,102.32,53218707.0
2006-05-02 16:48:00,102.3,102.34,102.3,102.323,40218461.0
2006-05-02 16:49:00,102.33,102.33,102.31,102.31,63194723.0
2006-05-02 16:50:00,102.31,102.33,102.27,102.27,48707870.0
2006-05-02 16:51:00,102.275,102.3,102.225,102.225,44248223.0
2006-05-02 16:52:00,102.22,102.28,102.22,102.27,155254623.0
2006-05-02 16:53:00,102.265,102.265,102.2,102.245,38045473.0
2006-05-02 16:54:00,102.26,102.26,102.18,102.19,245717592.0
2006-05-02 16:55:00,102.197,102.25,102.197,102.25,264451654.0
2006-05-02 16:56:00,102.25,102.265,102.25,102.252,46844376.0
2006-05-02 16:57:00,102.25,102.27,102.233,102.233,47408140.0
2006-05-02 16:58:00,102.238,102.257,102.225,102.25,178000277.0
2006-05-02 16:59:00,102.25,102.285,102.25,102.285,100159646.0
2006-05-02 17:00:00,102.285,102.3,102.265,102.265,47785359.0
2006-05-02 17:01:00,102.262,102.295,102.25,102.275,49703025.0
2006-05-02 17:02:00,102.28,102.283,102.225,102.283,26239119.0
2006-05-02 17:03:00,102.285,102.325,102.268,102.325,156589792.0
2006-05-02 17:04:00,102.33,102.343,102.32,102.343,26505759.0
2006-05-02 17:05:00,102.34,102.34,102.282,102.295,290019624.0
2006-05-02 17:06:00,102.305,102.335,102.305,102.31,40525312.0
2006-05-02 17:07:00,102.305,102.305,102.295,102.297,27189807.0
2006-05-02 17:08:00,102.303,102.318,102.284,102.315,63698344.0
2006-05-02 17:09:00,102.315,102.315,102.28,102.28,24370877.0
2006-05-02 17:10:00,102.275,102.278,102.268,102.27,208225847.0
2006-05-02 17:11:00,102.27,102.27,102.258,102.265,133144071.0
2006-05-02 17:12:00,102.257,102.315,102.257,102.315,82624144.0
2006-05-02 17:13:00,102.308,102.308,102.275,102.29,60797929.0
2006-05-02 17:14:00,102.285,102.315,102.285,102.305,26561432.0
2006-05-02 17:15:00,102.3,102.375,102.299,102.345,56531097.0
2006-05-02 17:16:00,102.35,102.35,102.315,102.325,34477300.0
2006-05-02 17:17:00,102.325,102.34,102.299,102.33,23942964.0
2006-05-02 17:18:00,102.327,102.331,102.31,102.33,121944647.0
2006-05-02 17:19:00,102.327,102.345,102.325,102.325,113712135.0
2006-05-02 17:20:00,102.34,102.34,102.31,102.32,34636254.0
2006-05-02 17:21:00,102.32,102.33,102.31,102.33,156271396.0
2006-05-02 17:22:00,102.32,102.34,102.3,102.31,18002587.0
2006-05-02 17:23:00,102.315,102.34,102.3,102.34,115683686.0
2006-05-02 17:24:00,102.332,102.345,102.32,102.345,17414788.0
2006-05-02 17:25:00,102.33,102.345,102.285,102.285,86696542.0
2006-05-02 17:26:00,102.295,102.31,102.265,102.265,36392067.0
2006-05-02 17:27:00,102.262,102.275,102.219,102.24,144445660.0
2006-05-02 17:28:00,102.23,102.265,102.213,102.265,179551268.0
2006-05-02 17:29:00,102.25,102.27,102.25,102.265,60233604.0
2006-05-02 17:30:00,102.27,102.282,102.265,102.265,77337074.0
2006-05-02 17:31:00,102.263,102.296,102.263,102.287,307710250.0
2006-05-02 17:32:00,102.295,102.303,102.27,102.27,60523599.0
2006-05-02 17:33:00,102.275,102.293,102.268,102.29,21144735.0
2006-05-02 17:34:00,102.28,102.294,102.275,102.285,40955188.0
2006-05-02 17:35:00,102.285,102.305,102.285,102.305,381443247.0
2006-05-02 17:36:00,102.302,102.302,102.28,102.28,62850475.0
2006-05-02 17:37:00,102.28,102.29,102.246,102.27,56177034.0
2006-05-02 17:38:00,102.26,102.297,102.26,102.275,64224662.0
2006-05-02 17:39:00,102.275,102.285,102.265,102.285,50079450.0
2006-05-02 17:40:00,102.27,102.273,102.247,102.263,47519554.0
2006-05-02 17:41:00,102.265,102.281,102.262,102.262,256321541.0
2006-05-02 17:42:00,102.27,102.27,102.244,102.255,145204521.0
2006-05-02 17:43:00,102.26,102.26,102.19,102.245,41955931.0
2006-05-02 17:44:00,102.24,102.255,102.217,102.217,72009354.0
2006-05-02 17:45:00,102.21,102.23,102.21,102.23,44296441.0
2006-05-02 17:46:00,102.23,102.245,102.21,102.23,29957282.0
2006-05-02 17:47:00,102.225,102.245,102.215,102.223,28250021.0
2006-05-02 17:48:00,102.222,102.225,102.2,102.2,18831669.0
2006-05-02 17:49:00,102.2,102.25,102.2,102.25,61330975.0
2006-05-02 17:50:00,102.25,102.25,102.23,102.235,25644344.0
2006-05-02 17:51:00,102.24,102.25,102.225,102.235,38588500.0
2006-05-02 17:52:00,102.233,102.245,102.228,102.235,60043721.0
2006-05-02 17:53:00,102.24,102.244,102.212,102.218,29628725.0
2006-05-02 17:54:00,102.22,102.245,102.22,102.235,579253616.0
2006-05-02 17:55:00,102.235,102.27,102.235,102.237,71307866.0
2006-05-02 17:56:00,102.245,102.265,102.211,102.265,93910586.0
2006-05-02 17:57:00,102.27,102.27,102.248,102.255,33272333.0
2006-05-02 17:58:00,102.25,102.251,102.235,102.25,103552149.0
2006-05-02 17:59:00,102.24,102.33,102.24,102.315,124236833.0
2006-05-02 18:00:00,102.315,102.34,102.315,102.315,42765667.0
2006-05-02 18:01:00,102.315,102.36,102.297,102.315,56174997.0
2006-05-02 18:02:00,102.307,102.34,102.285,102.333,79652842.0
2006-05-02 18:03:00,102.335,102.35,102.323,102.325,29038413.0
2006-05-02 18:04:00,102.32,102.32,102.3,102.3,13457706.0
2006-05-02 18:05:00,102.28,102.329,102.28,102.3,69955904.0
2006-05-02 18:06:00,102.29,102.345,102.29,102.3,39651291.0
2006-05-02 18:07:00,102.245,102.305,102.245,102.275,6942733.0
2006-05-02 18:08:00,102.275,102.305,102.275,102.278,53949922.0
2006-05-02 18:09:00,102.29,102.323,102.29,102.315,70291368.0
2006-05-02 18:10:00,102.315,102.34,102.282,102.34,53780264.0
2006-05-02 18:11:00,102.34,102.355,102.33,102.34,63360574.0
2006-05-02 18:12:00,102.34,102.34,102.256,102.29,144264637.0
2006-05-02 18:13:00,102.295,102.306,102.29,102.3,120231139.0
2006-05-02 18:14:00,102.302,102.39,102.3,102.373,47749234.0
2006-05-02 18:15:00,102.375,102.397,102.37,102.395,24675511.0
2006-05-02 18:16:00,102.395,102.424,102.395,102.405,33461074.0
2006-05-02 18:17:00,102.4,102.42,102.38,102.42,42385042.0
2006-05-02 18:18:00,102.413,102.42,102.4,102.4,31842544.0
2006-05-02 18:19:00,102.395,102.42,102.395,102.417,106851754.0
2006-05-02 18:20:00,102.42,102.437,102.395,102.4,75684845.0
2006-05-02 18:21:00,102.405,102.433,102.405,102.43,46781629.0
2006-05-02 18:22:00,102.425,102.455,102.407,102.455,474166292.0
2006-05-02 18:23:00,102.447,102.455,102.435,102.455,54341324.0
2006-05-02 18:24:00,102.437,102.495,102.43,102.47,112271516.0
2006-05-02 18:25:00,102.475,102.475,102.44,102.44,55971745.0
2006-05-02 18:26:00,102.445,102.445,102.395,102.395,54780091.0
2006-05-02 18:27:00,102.395,102.425,102.38,102.41,117266210.0
2006-05-02 18:28:00,102.415,102.415,102.392,102.413,36832825.0
2006-05-02 18:29:00,102.42,102.435,102.412,102.435,37956885.0
2006-05-02 18:30:00,102.425,102.432,102.395,102.395,24108556.0
2006-05-02 18:31:00,102.393,102.42,102.393,102.395,18935226.0
2006-05-02 18:32:00,102.4,102.4,102.378,102.385,42775434.0
2006-05-02 18:33:00,102.39,102.401,102.385,102.385,44890709.0
2006-05-02 18:34:00,102.365,102.407,102.365,102.377,41603945.0
2006-05-02 18:35:00,102.375,102.385,102.36,102.36,36649025.0
2006-05-02 18:36:00,102.37,102.37,102.36,102.363,47406753.0
2006-05-02 18:37:00,102.363,102.365,102.355,102.365,20479907.0
2006-05-02 18:38:00,102.365,102.39,102.365,102.37,62629617.0
2006-05-02 18:39:00,102.35,102.4,102.332,102.4,79182749.0
2006-05-02 18:40:00,102.4,102.43,102.39,102.43,66504735.0
2006-05-02 18:41:00,102.423,102.48,102.423,102.45,179270897.0
2006-05-02 18:42:00,102.455,102.455,102.413,102.442,36002667.0
2006-05-02 18:43:00,102.443,102.453,102.435,102.453,110923166.0
2006-05-02 18:44:00,102.455,102.455,102.44,102.45,63257963.0
2006-05-02 18:45:00,102.448,102.448,102.433,102.435,32100486.0
2006-05-02 18:46:00,102.43,102.43,102.41,102.42,172258599.0
2006-05-02 18:47:00,102.425,102.444,102.425,102.43,29568166.0
2006-05-02 18:48:00,102.425,102.431,102.407,102.41,99444161.0
2006-05-02 18:49:00,102.405,102.42,102.402,102.42,75191435.0
2006-05-02 18:50:00,102.41,102.465,102.41,102.465,180400698.0
2006-05-02 18:51:00,102.465,102.465,102.43,102.45,131902504.0
2006-05-02 18:52:00,102.44,102.448,102.433,102.443,27301427.0
2006-05-02 18:53:00,102.45,102.453,102.425,102.435,25357959.0
2006-05-02 18:54:00,102.435,102.446,102.435,102.44,58600778.0
2006-05-02 18:55:00,102.45,102.45,102.432,102.438,25659399.0
2006-05-02 18:56:00,102.442,102.46,102.433,102.435,37657968.0
2006-05-02 18:57:00,102.437,102.445,102.41,102.43,80734296.0
2006-05-02 18:58:00,102.43,102.475,102.43,102.457,81958597.0
2006-05-02 18:59:00,102.46,102.46,102.435,102.45,73611537.0
2006-05-02 19:00:00,102.44,102.447,102.435,102.435,86815857.0
2006-05-02 19:01:00,102.435,102.465,102.435,102.453,40866636.0
2006-05-02 19:02:00,102.44,102.467,102.44,102.46,32013188.0
2006-05-02 19:03:00,102.46,102.49,102.45,102.49,103297809.0
2006-05-02 19:04:00,102.495,102.499,102.465,102.475,46845520.0
2006-05-02 19:05:00,102.475,102.485,102.46,102.485,133711443.0
2006-05-02 19:06:00,102.485,102.489,102.44,102.44,173450683.0
2006-05-02 19:07:00,102.46,102.468,102.45,102.45,68323387.0
2006-05-02 19:08:00,102.45,102.465,102.45,102.46,45383296.0
2006-05-02 19:09:00,102.46,102.472,102.405,102.405,67078449.0
2006-05-02 19:10:00,102.45,102.459,102.443,102.455,35253067.0
2006-05-02 19:11:00,102.455,102.46,102.45,102.46,32010500.0
2006-05-02 19:12:00,102.455,102.493,102.45,102.47,368092352.0
2006-05-02 19:13:00,102.475,102.505,102.475,102.495,76995121.0
2006-05-02 19:14:00,102.5,102.505,102.487,102.49,72163893.0
2006-05-02 19:15:00,102.487,102.506,102.487,102.505,152726356.0
2006-05-02 19:16:00,102.505,102.517,102.497,102.5,79400400.0
2006-05-02 19:17:00,102.495,102.5,102.488,102.488,39304022.0
2006-05-02 19:18:00,102.495,102.52,102.495,102.52,114036205.0
2006-05-02 19:19:00,102.523,102.523,102.472,102.513,82031076.0
2006-05-02 19:20:00,102.515,102.535,102.502,102.52,202064103.0
2006-05-02 19:21:00,102.513,102.53,102.5,102.52,83748937.0
2006-05-02 19:22:00,102.525,102.525,102.51,102.513,44385193.0
2006-05-02 19:23:00,102.52,102.525,102.508,102.525,19188374.0
2006-05-02 19:24:00,102.52,102.54,102.518,102.522,134613213.0
2006-05-02 19:25:00,102.525,102.529,102.52,102.52,48454857.0
2006-05-02 19:26:00,102.49,102.533,102.49,102.51,44707559.0
2006-05-02 19:27:00,102.5,102.514,102.475,102.475,195363794.0
2006-05-02 19:28:00,102.475,102.482,102.465,102.48,50412843.0
2006-05-02 19:29:00,102.483,102.525,102.483,102.51,67174109.0
2006-05-02 19:30:00,102.5,102.517,102.5,102.505,12632339.0
2006-05-02 19:31:00,102.5,102.52,102.5,102.52,141649152.0
2006-05-02 19:32:00,102.52,102.534,102.515,102.515,86395055.0
2006-05-02 19:33:00,102.515,102.535,102.515,102.52,176783197.0
2006-05-02 19:34:00,102.515,102.53,102.515,102.53,136063454.0
2006-05-02 19:35:00,102.535,102.547,102.52,102.52,18903080.0
2006-05-02 19:36:00,102.52,102.556,102.52,102.55,125091956.0
2006-05-02 19:37:00,102.545,102.55,102.537,102.545,76206036.0
2006-05-02 19:38:00,102.545,102.545,102.484,102.5,210938806.0
2006-05-02 19:39:00,102.475,102.475,102.422,102.422,56151459.0
2006-05-02 19:40:00,102.43,102.455,102.43,102.45,95278628.0
2006-05-02 19:41:00,102.45,102.45,102.375,102.375,68513402.0
2006-05-02 19:42:00,102.42,102.425,102.418,102.425,73224486.0
2006-05-02 19:43:00,102.425,102.435,102.4,102.4,176870497.0
2006-05-02 19:44:00,102.405,102.41,102.398,102.403,43452590.0
2006-05-02 19:45:00,102.405,102.405,102.385,102.395,30266901.0
2006-05-02 19:46:00,102.395,102.417,102.379,102.408,47444480.0
2006-05-02 19:47:00,102.4,102.415,102.4,102.405,55745805.0
2006-05-02 19:48:00,102.4,102.41,102.39,102.405,83761690.0
2006-05-02 19:49:00,102.405,102.415,102.397,102.41,12498802.0
2006-05-02 19:50:00,102.4,102.4,102.362,102.362,105256682.0
2006-05-02 19:51:00,102.365,102.382,102.365,102.375,48950280.0
2006-05-02 19:52:00,102.373,102.373,102.32,102.32,28650384.0
2006-05-02 19:53:00,102.33,102.347,102.33,102.347,17785102.0
2006-05-02 19:54:00,102.345,102.355,102.34,102.34,63194736.0
2006-05-02 19:55:00,102.35,102.35,102.311,102.315,59676577.0
2006-05-02 19:56:00,102.32,102.35,102.32,102.35,45528635.0
2006-05-02 19:57:00,102.34,102.376,102.312,102.375,79152321.0
2006-05-02 19:58:00,102.38,102.415,102.38,102.4,49194088.0
2006-05-02 19:59:00,102.39,102.39,102.37,102.37,68968892.0
2006-05-02 20:00:00,102.365,102.374,102.352,102.37,132746652.0
2006-05-02 20:01:00,102.365,102.38,102.362,102.363,156880452.0
2006-05-02 20:02:00,102.365,102.385,102.365,102.385,20411603.0
2006-05-02 20:03:00,102.38,102.4,102.37,102.37,41789720.0
2006-05-02 20:04:00,102.373,102.39,102.355,102.38,30876747.0
2006-05-02 20:05:00,102.38,102.38,102.36,102.375,31002991.0
2006-05-02 20:06:00,102.375,102.39,102.37,102.37,111347705.0
2006-05-02 20:07:00,102.373,102.38,102.362,102.38,109009539.0
2006-05-02 20:08:00,102.38,102.398,102.378,102.378,62985289.0
2006-05-02 20:09:00,102.38,102.38,102.355,102.355,28570128.0
2006-05-02 20:10:00,102.35,102.372,102.345,102.345,37891772.0
2006-05-02 20:11:00,102.34,102.365,102.339,102.363,28945051.0
2006-05-02 20:12:00,102.365,102.365,102.36,102.36,23393405.0
2006-05-02 20:13:00,102.347,102.358,102.347,102.347,90679111.0
2006-05-02 20:14:00,102.353,102.365,102.35,102.35,28909909.0
2006-05-02 20:15:00,102.353,102.353,102.305,102.305,14513134.0
2006-05-02 20:16:00,102.31,102.31,102.248,102.265,65596578.0
2006-05-02 20:17:00,102.268,102.268,102.155,102.17,311809137.0
2006-05-02 20:18:00,102.175,102.225,102.16,102.17,59037856.0
2006-05-02 20:19:00,102.163,102.2,102.145,102.17,36339221.0
2006-05-02 20:20:00,102.17,102.22,102.17,102.195,48082795.0
2006-05-02 20:21:00,102.155,102.227,102.155,102.2,123351243.0
2006-05-02 20:22:00,102.205,102.227,102.205,102.22,15984995.0
2006-05-02 20:23:00,102.22,102.231,102.217,102.225,59244822.0
2006-05-02 20:24:00,102.215,102.239,102.202,102.21,111514573.0
2006-05-02 20:25:00,102.215,102.257,102.205,102.24,70571982.0
2006-05-02 20:26:00,102.235,102.235,102.17,102.17,117068850.0
2006-05-02 20:27:00,102.165,102.188,102.165,102.18,81021610.0
2006-05-02 20:28:00,102.167,102.19,102.165,102.19,116482284.0
2006-05-02 20:29:00,102.19,102.19,102.178,102.19,18135010.0
2006-05-02 20:30:00,102.175,102.22,102.175,102.22,154181862.0
2006-05-02 20:31:00,102.21,102.23,102.2,102.225,128368565.0
2006-05-02 20:32:00,102.223,102.235,102.22,102.235,78020624.0
2006-05-02 20:33:00,102.23,102.245,102.22,102.245,57240792.0
2006-05-02 20:34:00,102.255,102.266,102.237,102.237,89210161.0
2006-05-02 20:35:00,102.2,102.255,102.2,102.255,217244543.0
2006-05-02 20:36:00,102.245,102.25,102.24,102.25,44094383.0
2006-05-02 20:37:00,102.25,102.25,102.22,102.22,13085014.0
2006-05-02 20:38:00,102.22,102.235,102.21,102.21,178386486.0
2006-05-02 20:39:00,102.21,102.253,102.21,102.24,135165210.0
2006-05-02 20:40:00,102.24,102.285,102.24,102.255,11773488.0
2006-05-02 20:41:00,102.253,102.275,102.246,102.26,23180802.0
2006-05-02 20:42:00,102.253,102.26,102.235,102.235,276030163.0
2006-05-02 20:43:00,102.233,102.252,102.215,102.215,51832655.0
2006-05-02 20:44:00,102.215,102.26,102.215,102.26,29789522.0
2006-05-02 20:45:00,102.255,102.255,102.2,102.225,84113312.0
2006-05-02 20:46:00,102.222,102.222,102.181,102.197,51920207.0
2006-05-02 20:47:00,102.19,102.19,102.175,102.19,28796299.0
2006-05-02 20:48:00,102.183,102.183,102.14,102.16,26503603.0
2006-05-02 20:49:00,102.15,102.17,102.145,102.145,45022109.0
2006-05-02 20:50:00,102.16,102.16,102.099,102.15,35456845.0
2006-05-02 20:51:00,102.15,102.185,102.125,102.155,54643430.0
2006-05-02 20:52:00,102.15,102.177,102.145,102.177,81952113.0
2006-05-02 20:53:00,102.18,102.18,102.17,102.17,59981432.0
2006-05-02 20:54:00,102.165,102.19,102.163,102.167,52633736.0
2006-05-02 20:55:00,102.18,102.185,102.135,102.172,81001242.0
2006-05-02 20:56:00,102.18,102.2,102.18,102.185,68818527.0
2006-05-02 20:57:00,102.188,102.2,102.18,102.18,37345188.0
2006-05-02 20:58:00,102.19,102.193,102.175,102.18,53591920.0
2006-05-02 20:59:00,102.175,102.185,102.172,102.185,21567228.0
2006-05-02 21:00:00,102.185,102.235,102.185,102.235,44491024.0
2006-05-02 21:01:00,102.23,102.23,102.217,102.225,38351116.0
2006-05-02 21:02:00,102.225,102.23,102.22,102.22,137845276.0
2006-05-02 21:03:00,102.225,102.229,102.215,102.215,40144932.0
2006-05-02 21:04:00,102.22,102.22,102.2,102.2,184156813.0
2006-05-02 21:05:00,102.21,102.21,102.2,102.205,46376258.0
2006-05-02 21:06:00,102.21,102.223,102.21,102.215,5628316.0
2006-05-02 21:07:00,102.22,102.22,102.205,102.215,60596802.0
2006-05-02 21:08:00,102.218,102.245,102.218,102.245,70799929.0
2006-05-02 21:09:00,102.245,102.255,102.243,102.25,64031954.0
2006-05-02 21:10:00,102.242,102.25,102.24,102.245,21524208.0
2006-05-02 21:11:00,102.247,102.247,102.225,102.225,108880794.0
2006-05-02 21:12:00,102.2,102.234,102.2,102.215,69702827.0
2006-05-02 21:13:00,102.225,102.245,102.223,102.235,51677527.0
2006-05-02 21:14:00,102.24,102.243,102.24,102.243,13653965.0
2006-05-02 21:15:00,102.25,102.262,102.248,102.255,40967706.0
2006-05-02 21:16:00,102.255,102.273,102.25,102.26,19965810.0
2006-05-02 21:17:00,102.255,102.265,102.22,102.265,109824895.0
2006-05-02 21:18:00,102.257,102.265,102.257,102.265,20511416.0
2006-05-02 21:19:00,102.27,102.27,102.233,102.233,28602831.0
2006-05-02 21:20:00,102.23,102.24,102.23,102.24,176333274.0
2006-05-02 21:21:00,102.233,102.26,102.23,102.23,65100667.0
2006-05-02 21:22:00,102.24,102.275,102.24,102.26,54452914.0
2006-05-02 21:23:00,102.265,102.285,102.265,102.27,16128719.0
2006-05-02 21:24:00,102.263,102.263,102.24,102.24,16853173.0
2006-05-02 21:25:00,102.245,102.253,102.232,102.232,80852013.0
2006-05-02 21:26:00,102.24,102.245,102.24,102.245,34999092.0
2006-05-02 21:27:00,102.25,102.255,102.24,102.255,64359671.0
2006-05-02 21:28:00,102.255,102.275,102.25,102.25,82005410.0
2006-05-02 21:29:00,102.252,102.263,102.247,102.26,176568430.0
2006-05-02 21:30:00,102.253,102.253,102.24,102.25,16633351.0
2006-05-02 21:31:00,102.25,102.26,102.221,102.255,34775059.0
2006-05-02 21:32:00,102.25,102.25,102.237,102.237,86146862.0
2006-05-02 21:33:00,102.21,102.26,102.21,102.247,43775870.0
2006-05-02 21:34:00,102.245,102.272,102.217,102.265,211623053.0
2006-05-02 21:35:00,102.265,102.268,102.26,102.265,30203395.0
2006-05-02 21:36:00,102.26,102.269,102.243,102.26,229942761.0
2006-05-02 21:37:00,102.243,102.261,102.233,102.24,106601326.0
2006-05-02 21:38:00,102.25,102.25,102.232,102.235,56108157.0
2006-05-02 21:39:00,102.235,102.268,102.235,102.268,41870355.0
2006-05-02 21:40:00,102.27,102.323,102.27,102.3,54737088.0
2006-05-02 21:41:00,102.303,102.328,102.303,102.318,368598878.0
2006-05-02 21:42:00,102.33,102.34,102.33,102.335,67955436.0
2006-05-02 21:43:00,102.325,102.325,102.297,102.32,30348197.0
2006-05-02 21:44:00,102.32,102.33,102.305,102.305,40976033.0
2006-05-02 21:45:00,102.303,102.303,102.28,102.29,74067040.0
2006-05-02 21:46:00,102.29,102.33,102.29,102.32,33400020.0
2006-05-02 21:47:00,102.31,102.349,102.31,102.33,131404589.0
2006-05-02 21:48:00,102.335,102.351,102.33,102.33,61766707.0
2006-05-02 21:49:00,102.33,102.341,102.33,102.335,27275710.0
2006-05-02 21:50:00,102.333,102.35,102.318,102.318,80009854.0
2006-05-02 21:51:00,102.318,102.325,102.307,102.307,44168022.0
2006-05-02 21:52:00,102.32,102.32,102.305,102.313,68599255.0
2006-05-02 21:53:00,102.313,102.32,102.305,102.313,28479598.0
2006-05-02 21:54:00,102.315,102.32,102.31,102.315,200967039.0
2006-05-02 21:55:00,102.32,102.329,102.312,102.315,52387398.0
2006-05-02 21:56:00,102.312,102.325,102.312,102.313,58517939.0
2006-05-02 21:57:00,102.318,102.345,102.318,102.345,170693290.0
2006-05-02 21:58:00,102.345,102.355,102.342,102.355,47645162.0
2006-05-02 21:59:00,102.35,102.355,102.35,102.355,143945437.0
2006-05-02 22:00:00,102.343,102.356,102.343,102.345,133256885.0
2006-05-02 22:01:00,102.335,102.367,102.335,102.345,60914469.0
2006-05-02 22:02:00,102.34,102.365,102.34,102.365,89566672.0
2006-05-02 22:03:00,102.375,102.391,102.375,102.385,61619443.0
2006-05-02 22:04:00,102.38,102.41,102.365,102.365,318924100.0
2006-05-02 22:05:00,102.36,102.375,102.32,102.36,86330337.0
2006-05-02 22:06:00,102.36,102.373,102.357,102.36,56107086.0
2006-05-02 22:07:00,102.37,102.389,102.35,102.37,194573131.0
2006-05-02 22:08:00,102.362,102.373,102.355,102.355,278898010.0
2006-05-02 22:09:00,102.36,102.376,102.353,102.353,63895854.0
2006-05-02 22:10:00,102.357,102.367,102.323,102.323,17745094.0
2006-05-02 22:11:00,102.318,102.329,102.31,102.325,82819454.0
2006-05-02 22:12:00,102.325,102.33,102.312,102.32,43048627.0
2006-05-02 22:13:00,102.305,102.33,102.305,102.323,33848599.0
2006-05-02 22:14:00,102.33,102.375,102.303,102.335,599655630.0
2006-05-02 22:15:00,102.34,102.35,102.338,102.34,171005190.0
2006-05-02 22:16:00,102.335,102.34,102.328,102.34,134071338.0
2006-05-02 22:17:00,102.335,102.345,102.295,102.335,81714595.0
2006-05-02 22:18:00,102.335,102.382,102.325,102.325,48486757.0
2006-05-02 22:19:00,102.365,102.37,102.34,102.37,170050354.0
2006-05-02 22:20:00,102.37,102.4,102.37,102.37,158264160.0
2006-05-02 22:21:00,102.36,102.385,102.36,102.385,202774350.0
2006-05-02 22:22:00,102.39,102.403,102.375,102.395,23437110.0
2006-05-02 22:23:00,102.395,102.395,102.375,102.388,200344637.0
2006-05-02 22:24:00,102.39,102.39,102.367,102.375,133477248.0
2006-05-02 22:25:00,102.375,102.395,102.372,102.39,92135267.0
2006-05-02 22:26:00,102.385,102.395,102.373,102.39,84686281.0
2006-05-02 22:27:00,102.385,102.42,102.385,102.42,70095586.0
2006-05-02 22:28:00,102.42,102.43,102.41,102.43,84358227.0
2006-05-02 22:29:00,102.425,102.425,102.371,102.402,103745054.0
2006-05-02 22:30:00,102.405,102.405,102.388,102.388,75522921.0
2006-05-02 22:31:00,102.395,102.405,102.387,102.395,72336791.0
2006-05-02 22:32:00,102.395,102.41,102.393,102.41,22066728.0
2006-05-02 22:33:00,102.405,102.41,102.393,102.393,153668170.0
2006-05-02 22:34:00,102.4,102.41,102.39,102.39,41288755.0
2006-05-02 22:35:00,102.385,102.39,102.372,102.375,40562548.0
2006-05-02 22:36:00,102.38,102.4,102.38,102.4,92572292.0
2006-05-02 22:37:00,102.395,102.409,102.391,102.392,267182543.0
2006-05-02 22:38:00,102.39,102.4,102.39,102.39,97560325.0
2006-05-02 22:39:00,102.4,102.4,102.385,102.393,157107652.0
2006-05-02 22:40:00,102.392,102.42,102.392,102.415,64607570.0
2006-05-02 22:41:00,102.41,102.417,102.36,102.4,153454576.0
2006-05-02 22:42:00,102.403,102.429,102.401,102.415,146306395.0
2006-05-02 22:43:00,102.407,102.45,102.407,102.45,293055456.0
2006-05-02 22:44:00,102.445,102.445,102.415,102.42,104096434.0
2006-05-02 22:45:00,102.425,102.435,102.38,102.425,51491470.0
2006-05-02 22:46:00,102.43,102.439,102.427,102.427,88441597.0
2006-05-02 22:47:00,102.43,102.43,102.402,102.412,102665209.0
2006-05-02 22:48:00,102.42,102.43,102.418,102.425,80487228.0
2006-05-02 22:49:00,102.43,102.45,102.412,102.44,132967748.0
2006-05-02 22:50:00,102.44,102.445,102.43,102.43,36230461.0
2006-05-02 22:51:00,102.44,102.45,102.435,102.445,48181917.0
2006-05-02 22:52:00,102.44,102.495,102.44,102.485,61771960.0
2006-05-02 22:53:00,102.475,102.505,102.455,102.455,61727488.0
2006-05-02 22:54:00,102.455,102.485,102.443,102.455,286199052.0
2006-05-02 22:55:00,102.46,102.515,102.46,102.493,96839811.0
2006-05-02 22:56:00,102.5,102.5,102.475,102.475,208211745.0
2006-05-02 22:57:00,102.47,102.49,102.45,102.49,131000372.0
2006-05-02 22:58:00,102.48,102.48,102.44,102.44,428373858.0
2006-05-02 22:59:00,102.45,102.45,102.387,102.433,209155027.0
2006-05-02 23:00:00,102.433,102.445,102.43,102.435,27875496.0
2006-05-02 23:45:00,102.433,102.445,102.43,102.43,64310555.0
2006-05-02 23:46:00,102.435,102.435,102.424,102.425,53614175.0
2006-05-02 23:47:00,102.422,102.435,102.42,102.42,27598018.0
2006-05-02 23:48:00,102.423,102.43,102.423,102.43,9899618.0
2006-05-02 23:49:00,102.425,102.435,102.42,102.425,26175992.0
2006-05-02 23:50:00,102.425,102.435,102.42,102.43,33413497.0
2006-05-02 23:51:00,102.42,102.435,102.42,102.435,73181673.0
2006-05-02 23:52:00,102.425,102.43,102.425,102.43,16692860.0
2006-05-02 23:53:00,102.423,102.425,102.423,102.425,25838193.0
2006-05-02 23:54:00,102.42,102.43,102.42,102.43,46233585.0
2006-05-02 23:55:00,102.425,102.43,102.42,102.42,46511968.0
2006-05-02 23:56:00,102.42,102.42,102.417,102.417,28134503.0
2006-05-02 23:57:00,102.43,102.43,102.422,102.422,1527247.0
2006-05-02 23:58:00,102.42,102.425,102.42,102.425,40871950.0
2006-05-02 23:59:00,102.425,102.425,102.425,102.425,25391505.0
2006-05-03 00:00:00,102.425,102.425,102.425,102.425,4903376.0
2006-05-03 00:01:00,102.417,102.43,102.417,102.43,18289390.0
2006-05-03 00:02:00,102.43,102.43,102.427,102.427,3462343.0
2006-05-03 00:03:00,102.417,102.435,102.417,102.425,19495036.0
2006-05-03 00:04:00,102.425,102.43,102.422,102.43,14588296.0
2006-05-03 01:01:00,102.435,102.435,102.292,102.293,32643144.0
2006-05-03 01:02:00,102.305,102.305,102.295,102.3,89687773.0
2006-05-03 01:03:00,102.293,102.3,102.29,102.29,13664941.0
2006-05-03 01:04:00,102.29,102.297,102.247,102.285,77964467.0
2006-05-03 01:05:00,102.29,102.29,102.27,102.27,22750351.0
2006-05-03 01:06:00,102.273,102.311,102.273,102.31,199467164.0
2006-05-03 01:07:00,102.305,102.307,102.28,102.29,30392275.0
2006-05-03 01:08:00,102.295,102.297,102.29,102.29,38801493.0
2006-05-03 01:09:00,102.285,102.295,102.275,102.275,133152501.0
2006-05-03 01:10:00,102.28,102.298,102.265,102.283,68307312.0
2006-05-03 01:11:00,102.29,102.305,102.29,102.305,21424815.0
2006-05-03 01:12:00,102.31,102.32,102.3,102.32,99620424.0
2006-05-03 01:13:00,102.313,102.34,102.313,102.33,25250008.0
2006-05-03 01:14:00,102.322,102.33,102.317,102.32,33287744.0
2006-05-03 01:15:00,102.335,102.335,102.273,102.308,84411521.0
2006-05-03 01:16:00,102.32,102.32,102.3,102.305,93398453.0
2006-05-03 01:17:00,102.31,102.31,102.29,102.305,68355975.0
2006-05-03 01:18:00,102.315,102.315,102.292,102.293,36427281.0
2006-05-03 01:19:00,102.287,102.342,102.287,102.342,81835309.0
2006-05-03 01:20:00,102.347,102.347,102.293,102.293,51131992.0
2006-05-03 01:21:00,102.3,102.31,102.267,102.278,32149868.0
2006-05-03 01:22:00,102.28,102.31,102.265,102.275,49413129.0
2006-05-03 01:23:00,102.275,102.275,102.252,102.27,28838919.0
2006-05-03 01:24:00,102.265,102.28,102.259,102.28,80973676.0
2006-05-03 01:25:00,102.275,102.285,102.23,102.23,26547165.0
2006-05-03 01:26:00,102.28,102.285,102.275,102.285,164337729.0
2006-05-03 01:27:00,102.29,102.29,102.273,102.282,39028549.0
2006-05-03 01:28:00,102.285,102.305,102.275,102.285,43077631.0
2006-05-03 01:29:00,102.285,102.335,102.285,102.33,36229005.0
2006-05-03 01:30:00,102.33,102.337,102.303,102.325,16745069.0
2006-05-03 01:31:00,102.323,102.323,102.295,102.315,31592425.0
2006-05-03 01:32:00,102.32,102.33,102.285,102.285,87033100.0
2006-05-03 01:33:00,102.275,102.3,102.274,102.285,131367388.0
2006-05-03 01:34:00,102.288,102.288,102.263,102.263,217245299.0
2006-05-03 01:35:00,102.26,102.287,102.255,102.285,67568861.0
2006-05-03 01:36:00,102.27,102.285,102.26,102.285,40668181.0
2006-05-03 01:37:00,102.275,102.299,102.275,102.28,18179000.0
2006-05-03 01:38:00,102.28,102.3,102.263,102.3,53920428.0
2006-05-03 01:39:00,102.31,102.31,102.255,102.3,63924129.0
2006-05-03 01:40:00,102.29,102.335,102.29,102.31,43112722.0
2006-05-03 01:41:00,102.313,102.355,102.31,102.355,93350347.0
2006-05-03 01:42:00,102.35,102.36,102.325,102.36,50274957.0
2006-05-03 01:43:00,102.37,102.37,102.337,102.355,124119373.0
2006-05-03 01:44:00,102.36,102.37,102.34,102.34,125495384.0
2006-05-03 01:45:00,102.34,102.39,102.34,102.37,39838753.0
2006-05-03 01:46:00,102.36,102.393,102.36,102.373,50219477.0
2006-05-03 01:47:00,102.38,102.38,102.353,102.37,37143610.0
2006-05-03 01:48:00,102.37,102.385,102.364,102.383,34236209.0
2006-05-03 01:49:00,102.375,102.395,102.375,102.395,44721289.0
2006-05-03 01:50:00,102.41,102.415,102.4,102.415,40000245.0
2006-05-03 01:51:00,102.415,102.42,102.4,102.42,55542245.0
2006-05-03 01:52:00,102.415,102.415,102.359,102.408,67254724.0
2006-05-03 01:53:00,102.405,102.415,102.392,102.41,67021801.0
2006-05-03 01:54:00,102.405,102.45,102.39,102.433,102687297.0
2006-05-03 01:55:00,102.425,102.47,102.425,102.46,125687806.0
2006-05-03 01:56:00,102.455,102.485,102.455,102.48,62168974.0
2006-05-03 01:57:00,102.48,102.525,102.455,102.493,78963403.0
2006-05-03 01:58:00,102.5,102.505,102.47,102.49,115482617.0
2006-05-03 01:59:00,102.482,102.495,102.47,102.47,160940845.0
2006-05-03 02:00:00,102.47,102.512,102.47,102.512,166743516.0
2006-05-03 02:01:00,102.52,102.54,102.505,102.54,118285999.0
2006-05-03 02:02:00,102.533,102.56,102.493,102.56,86772973.0
2006-05-03 02:03:00,102.56,102.566,102.535,102.545,64638152.0
2006-05-03 02:04:00,102.55,102.557,102.545,102.545,116496250.0
2006-05-03 02:05:00,102.553,102.565,102.525,102.535,95398823.0
2006-05-03 02:06:00,102.54,102.54,102.524,102.525,67109044.0
2006-05-03 02:07:00,102.528,102.538,102.492,102.525,67000124.0
2006-05-03 02:08:00,102.53,102.539,102.522,102.535,50956184.0
2006-05-03 02:09:00,102.535,102.55,102.525,102.55,43754371.0
2006-05-03 02:10:00,102.535,102.557,102.535,102.535,44090788.0
2006-05-03 02:11:00,102.543,102.55,102.52,102.52,35992651.0
2006-05-03 02:12:00,102.52,102.529,102.516,102.52,34772150.0
2006-05-03 02:13:00,102.513,102.52,102.51,102.51,52290170.0
2006-05-03 02:14:00,102.52,102.52,102.5,102.5,38214630.0
2006-05-03 02:15:00,102.5,102.515,102.49,102.5,125583293.0
2006-05-03 02:16:00,102.495,102.495,102.488,102.49,127589817.0
2006-05-03 02:17:00,102.48,102.48,102.455,102.47,49308512.0
2006-05-03 02:18:00,102.475,102.475,102.448,102.453,94503285.0
2006-05-03 02:19:00,102.45,102.485,102.445,102.45,42077614.0
2006-05-03 02:20:00,102.46,102.46,102.4,102.45,60084715.0
2006-05-03 02:21:00,102.44,102.473,102.44,102.47,51157901.0
2006-05-03 02:22:00,102.47,102.47,102.455,102.455,16849569.0
2006-05-03 02:23:00,102.465,102.482,102.455,102.46,42217567.0
2006-05-03 02:24:00,102.475,102.475,102.45,102.45,66159657.0
2006-05-03 02:25:00,102.453,102.453,102.44,102.448,218842859.0
2006-05-03 02:26:00,102.445,102.445,102.432,102.435,128501805.0
2006-05-03 02:27:00,102.445,102.445,102.43,102.44,91105516.0
2006-05-03 02:28:00,102.435,102.465,102.435,102.453,33901089.0
2006-05-03 02:29:00,102.455,102.483,102.455,102.48,16068583.0
2006-05-03 02:30:00,102.48,102.515,102.48,102.495,35463003.0
2006-05-03 02:31:00,102.495,102.5,102.485,102.485,45822390.0
2006-05-03 02:32:00,102.482,102.501,102.482,102.49,38649781.0
2006-05-03 02:33:00,102.485,102.5,102.48,102.5,152943441.0
2006-05-03 02:34:00,102.45,102.502,102.45,102.495,28029948.0
2006-05-03 02:35:00,102.5,102.5,102.487,102.495,84277350.0
2006-05-03 02:36:00,102.5,102.5,102.475,102.485,30452923.0
2006-05-03 02:37:00,102.485,102.52,102.485,102.5,47371422.0
2006-05-03 02:38:00,102.498,102.514,102.494,102.51,33622537.0
2006-05-03 02:39:00,102.503,102.514,102.497,102.497,53024983.0
2006-05-03 02:40:00,102.492,102.492,102.467,102.467,78597110.0
2006-05-03 02:41:00,102.473,102.54,102.473,102.515,35966906.0
2006-05-03 02:42:00,102.505,102.51,102.5,102.51,66969703.0
2006-05-03 02:43:00,102.505,102.605,102.505,102.59,93576247.0
2006-05-03 02:44:00,102.578,102.603,102.546,102.585,83509616.0
2006-05-03 02:45:00,102.57,102.576,102.552,102.552,32580742.0
2006-05-03 02:46:00,102.56,102.574,102.56,102.573,23657835.0
2006-05-03 02:47:00,102.58,102.58,102.54,102.57,98986908.0
2006-05-03 02:48:00,102.565,102.565,102.523,102.54,22616715.0
2006-05-03 02:49:00,102.533,102.553,102.525,102.55,65566627.0
2006-05-03 02:50:00,102.545,102.585,102.545,102.565,137540028.0
2006-05-03 02:51:00,102.58,102.615,102.568,102.615,42138894.0
2006-05-03 02:52:00,102.59,102.59,102.59,102.59,5571663.0
2006-05-03 02:53:00,102.585,102.593,102.585,102.593,200011311.0
2006-05-03 02:54:00,102.58,102.6,102.58,102.6,22098448.0
2006-05-03 02:55:00,102.595,102.595,102.539,102.58,79808029.0
2006-05-03 02:56:00,102.58,102.593,102.58,102.583,14052801.0
2006-05-03 02:57:00,102.59,102.61,102.59,102.605,85776371.0
2006-05-03 02:58:00,102.593,102.61,102.591,102.605,30312140.0
2006-05-03 02:59:00,102.595,102.615,102.588,102.588,62238969.0
2006-05-03 03:00:00,102.598,102.6,102.585,102.6,33575733.0
2006-05-03 03:01:00,102.595,102.6,102.584,102.597,51120279.0
2006-05-03 03:02:00,102.593,102.601,102.562,102.562,34116214.0
2006-05-03 03:03:00,102.565,102.565,102.505,102.55,25607354.0
2006-05-03 03:04:00,102.555,102.565,102.555,102.565,47195682.0
2006-05-03 03:05:00,102.565,102.575,102.55,102.55,26715713.0
2006-05-03 03:06:00,102.56,102.582,102.56,102.563,64546897.0
2006-05-03 03:07:00,102.565,102.565,102.553,102.553,15984212.0
2006-05-03 03:08:00,102.56,102.595,102.56,102.573,64741129.0
2006-05-03 03:09:00,102.575,102.575,102.55,102.558,148694924.0
2006-05-03 03:10:00,102.565,102.585,102.555,102.555,38381406.0
2006-05-03 03:11:00,102.563,102.59,102.563,102.58,10799412.0
2006-05-03 03:12:00,102.58,102.603,102.58,102.6,11740582.0
2006-05-03 03:13:00,102.605,102.63,102.605,102.63,869418.0
2006-05-03 03:14:00,102.63,102.69,102.62,102.69,89246019.0
2006-05-03 03:15:00,102.677,102.73,102.675,102.693,78300416.0
2006-05-03 03:16:00,102.693,102.693,102.65,102.652,56776046.0
2006-05-03 03:17:00,102.65,102.655,102.585,102.625,24149817.0
2006-05-03 03:18:00,102.61,102.617,102.585,102.585,50546962.0
2006-05-03 03:19:00,102.59,102.59,102.58,102.58,28303863.0
2006-05-03 03:20:00,102.585,102.6,102.584,102.6,37606355.0
2006-05-03 03:21:00,102.59,102.607,102.583,102.59,19579137.0
2006-05-03 03:22:00,102.595,102.61,102.58,102.58,49556193.0
2006-05-03 03:23:00,102.592,102.615,102.59,102.59,14736122.0
2006-05-03 03:24:00,102.593,102.61,102.543,102.61,90178933.0
2006-05-03 03:25:00,102.61,102.61,102.57,102.57,56672985.0
2006-05-03 03:26:00,102.575,102.59,102.565,102.572,59619116.0
2006-05-03 03:27:00,102.573,102.595,102.56,102.56,24505439.0
2006-05-03 03:28:00,102.537,102.56,102.532,102.532,84077787.0
2006-05-03 03:29:00,102.53,102.55,102.53,102.55,26040163.0
2006-05-03 03:30:00,102.545,102.545,102.53,102.53,31399618.0
2006-05-03 03:31:00,102.53,102.555,102.503,102.555,17307817.0
2006-05-03 03:32:00,102.54,102.546,102.52,102.525,65665963.0
2006-05-03 03:33:00,102.52,102.57,102.52,102.57,31782257.0
2006-05-03 03:34:00,102.57,102.628,102.56,102.615,186240017.0
2006-05-03 03:35:00,102.61,102.61,102.59,102.59,38245977.0
2006-05-03 03:36:00,102.6,102.61,102.525,102.56,48570942.0
2006-05-03 03:37:00,102.56,102.595,102.56,102.57,47750939.0
2006-05-03 03:38:00,102.565,102.585,102.565,102.58,31911327.0
2006-05-03 03:39:00,102.575,102.582,102.56,102.573,38684657.0
2006-05-03 03:40:00,102.585,102.585,102.542,102.55,109632278.0
2006-05-03 03:41:00,102.543,102.543,102.543,102.543,11940610.0
2006-05-03 03:42:00,102.54,102.54,102.53,102.53,24978414.0
2006-05-03 03:43:00,102.53,102.55,102.53,102.54,54597906.0
2006-05-03 03:44:00,102.535,102.57,102.535,102.57,45253217.0
2006-05-03 03:45:00,102.57,102.587,102.568,102.568,106200146.0
2006-05-03 03:46:00,102.57,102.576,102.569,102.573,71471519.0
2006-05-03 03:47:00,102.567,102.595,102.567,102.595,14877429.0
2006-05-03 03:48:00,102.59,102.59,102.57,102.57,12356570.0
2006-05-03 03:49:00,102.57,102.57,102.553,102.553,13210458.0
2006-05-03 03:50:00,102.56,102.563,102.53,102.563,20364826.0
2006-05-03 03:51:00,102.552,102.575,102.55,102.57,42781486.0
2006-05-03 03:52:00,102.557,102.58,102.557,102.58,12681501.0
2006-05-03 03:53:00,102.58,102.58,102.56,102.58,12334071.0
2006-05-03 03:54:00,102.57,102.57,102.565,102.565,77237403.0
2006-05-03 03:55:00,102.56,102.565,102.56,102.565,15969671.0
2006-05-03 03:56:00,102.565,102.565,102.537,102.537,21278145.0
2006-05-03 03:57:00,102.547,102.55,102.547,102.55,3425011.0
2006-05-03 03:58:00,102.55,102.55,102.537,102.537,17294930.0
2006-05-03 03:59:00,102.545,102.545,102.545,102.545,4787518.0
2006-05-03 04:00:00,102.545,102.575,102.545,102.575,27293887.0
2006-05-03 04:01:00,102.575,102.575,102.57,102.57,37949814.0
2006-05-03 04:02:00,102.572,102.58,102.572,102.58,1452170.0
2006-05-03 04:03:00,102.567,102.567,102.55,102.55,27293852.0
2006-05-03 04:04:00,102.55,102.57,102.55,102.555,42860274.0
2006-05-03 04:05:00,102.56,102.57,102.55,102.55,47438525.0
2006-05-03 04:06:00,102.555,102.555,102.553,102.553,24519067.0
2006-05-03 04:07:00,102.56,102.56,102.555,102.555,17792432.0
2006-05-03 04:08:00,102.565,102.57,102.55,102.55,71803057.0
2006-05-03 04:09:00,102.56,102.56,102.545,102.555,35261184.0
2006-05-03 04:10:00,102.555,102.59,102.555,102.575,25888627.0
2006-05-03 04:11:00,102.58,102.583,102.58,102.583,10184792.0
2006-05-03 04:12:00,102.58,102.699,102.58,102.672,25653483.0
2006-05-03 04:13:00,102.675,102.77,102.675,102.725,55616365.0
2006-05-03 04:14:00,102.72,102.752,102.71,102.713,69994076.0
2006-05-03 04:15:00,102.715,102.754,102.703,102.703,28921105.0
2006-05-03 04:16:00,102.705,102.705,102.69,102.7,42917798.0
2006-05-03 04:17:00,102.71,102.72,102.7,102.72,26676656.0
2006-05-03 04:18:00,102.715,102.722,102.71,102.718,66640297.0
2006-05-03 04:19:00,102.73,102.74,102.73,102.74,2527783.0
2006-05-03 04:20:00,102.74,102.74,102.7,102.72,54731065.0
2006-05-03 04:21:00,102.73,102.73,102.71,102.71,7821431.0
2006-05-03 04:22:00,102.715,102.725,102.692,102.725,81931813.0
2006-05-03 04:23:00,102.73,102.745,102.7,102.72,67453237.0
2006-05-03 04:24:00,102.725,102.725,102.715,102.72,45893807.0
2006-05-03 04:25:00,102.71,102.71,102.685,102.685,25102978.0
2006-05-03 04:26:00,102.688,102.71,102.688,102.71,36796971.0
2006-05-03 04:27:00,102.7,102.7,102.67,102.68,70264393.0
2006-05-03 04:28:00,102.673,102.673,102.664,102.67,122043192.0
2006-05-03 04:29:00,102.685,102.685,102.642,102.643,93215108.0
2006-05-03 04:30:00,102.64,102.665,102.595,102.66,79042429.0
2006-05-03 04:31:00,102.66,102.66,102.64,102.64,186181832.0
2006-05-03 04:32:00,102.64,102.64,102.585,102.605,105805091.0
2006-05-03 04:33:00,102.6,102.615,102.595,102.615,44753058.0
2006-05-03 04:34:00,102.61,102.633,102.61,102.625,92264011.0
2006-05-03 04:35:00,102.625,102.625,102.61,102.61,108242739.0
2006-05-03 04:36:00,102.607,102.625,102.607,102.625,21602634.0
2006-05-03 04:37:00,102.63,102.643,102.63,102.64,73994272.0
2006-05-03 04:38:00,102.635,102.643,102.625,102.632,21563758.0
2006-05-03 04:39:00,102.635,102.655,102.618,102.655,11876084.0
2006-05-03 04:40:00,102.65,102.665,102.635,102.665,61158818.0
2006-05-03 04:41:00,102.665,102.665,102.645,102.645,13042437.0
2006-05-03 04:42:00,102.65,102.66,102.635,102.635,37062957.0
2006-05-03 04:43:00,102.633,102.633,102.633,102.633,4788270.0
2006-05-03 04:44:00,102.645,102.645,102.64,102.64,19924860.0
2006-05-03 04:45:00,102.64,102.64,102.579,102.615,23549430.0
2006-05-03 04:46:00,102.612,102.612,102.612,102.612,3959172.0
2006-05-03 04:47:00,102.615,102.615,102.615,102.615,15312905.0
2006-05-03 04:48:00,102.62,102.62,102.615,102.615,24367493.0
2006-05-03 04:49:00,102.61,102.635,102.61,102.635,46147481.0
2006-05-03 04:50:00,102.638,102.65,102.625,102.63,138428846.0
2006-05-03 04:51:00,102.64,102.64,102.627,102.627,106803864.0
2006-05-03 04:52:00,102.627,102.64,102.627,102.64,18943529.0
2006-05-03 04:53:00,102.627,102.65,102.593,102.625,144787849.0
2006-05-03 04:54:00,102.623,102.65,102.6,102.635,80487403.0
2006-05-03 04:55:00,102.625,102.63,102.62,102.63,22750136.0
2006-05-03 04:56:00,102.63,102.633,102.62,102.633,23949795.0
2006-05-03 04:57:00,102.64,102.64,102.62,102.633,38827112.0
2006-05-03 04:58:00,102.64,102.655,102.64,102.65,35396326.0
2006-05-03 04:59:00,102.645,102.65,102.64,102.643,25981446.0
2006-05-03 05:00:00,102.643,102.65,102.595,102.65,208467084.0
2006-05-03 05:01:00,102.64,102.661,102.63,102.63,391674012.0
2006-05-03 05:02:00,102.64,102.645,102.61,102.63,120804473.0
2006-05-03 05:03:00,102.635,102.65,102.635,102.65,229106228.0
2006-05-03 05:04:00,102.643,102.66,102.641,102.66,93565039.0
2006-05-03 05:05:00,102.655,102.66,102.65,102.655,273116761.0
2006-05-03 05:06:00,102.655,102.655,102.643,102.645,62332109.0
2006-05-03 05:07:00,102.655,102.681,102.655,102.67,57016764.0
2006-05-03 05:08:00,102.68,102.68,102.659,102.68,47075641.0
2006-05-03 05:09:00,102.67,102.675,102.655,102.67,36357715.0
2006-05-03 05:10:00,102.67,102.67,102.65,102.67,133810755.0
2006-05-03 05:11:00,102.665,102.674,102.657,102.66,84315134.0
2006-05-03 05:12:00,102.652,102.665,102.65,102.66,100200282.0
2006-05-03 05:13:00,102.657,102.665,102.65,102.66,86920490.0
2006-05-03 05:14:00,102.655,102.665,102.61,102.655,53248672.0
2006-05-03 05:15:00,102.65,102.66,102.647,102.655,98660253.0
2006-05-03 05:16:00,102.66,102.66,102.634,102.637,321473724.0
2006-05-03 05:17:00,102.645,102.65,102.623,102.623,160055132.0
2006-05-03 05:18:00,102.62,102.622,102.562,102.61,165058163.0
2006-05-03 05:19:00,102.615,102.62,102.607,102.612,64808475.0
2006-05-03 05:20:00,102.613,102.618,102.604,102.61,164166819.0
2006-05-03 05:21:00,102.6,102.615,102.595,102.6,90058455.0
2006-05-03 05:22:00,102.602,102.627,102.602,102.615,291270623.0
2006-05-03 05:23:00,102.62,102.63,102.615,102.63,98074261.0
2006-05-03 05:24:00,102.625,102.635,102.617,102.625,43312917.0
2006-05-03 05:25:00,102.63,102.63,102.62,102.63,41450409.0
2006-05-03 05:26:00,102.623,102.637,102.62,102.625,141499236.0
2006-05-03 05:27:00,102.63,102.63,102.605,102.605,21189483.0
2006-05-03 05:28:00,102.605,102.615,102.595,102.595,80258286.0
2006-05-03 05:29:00,102.598,102.62,102.595,102.605,80704125.0
2006-05-03 05:30:00,102.602,102.615,102.565,102.595,96247386.0
2006-05-03 05:31:00,102.6,102.61,102.59,102.61,89201891.0
2006-05-03 05:32:00,102.61,102.626,102.605,102.605,70193857.0
2006-05-03 05:33:00,102.61,102.61,102.595,102.595,85017851.0
2006-05-03 05:34:00,102.6,102.604,102.581,102.585,93862334.0
2006-05-03 05:35:00,102.585,102.59,102.567,102.59,132194957.0
2006-05-03 05:36:00,102.588,102.589,102.57,102.575,189057877.0
2006-05-03 05:37:00,102.575,102.599,102.575,102.59,21581133.0
2006-05-03 05:38:00,102.585,102.587,102.573,102.58,224159133.0
2006-05-03 05:39:00,102.59,102.595,102.575,102.59,161378767.0
2006-05-03 05:40:00,102.59,102.605,102.59,102.605,164793450.0
2006-05-03 05:41:00,102.565,102.61,102.565,102.605,47540697.0
2006-05-03 05:42:00,102.605,102.615,102.565,102.605,86865734.0
2006-05-03 05:43:00,102.61,102.61,102.598,102.605,132337710.0
2006-05-03 05:44:00,102.61,102.62,102.605,102.62,168561058.0
2006-05-03 05:45:00,102.615,102.63,102.578,102.63,555802786.0
2006-05-03 05:46:00,102.623,102.631,102.605,102.605,37551141.0
2006-05-03 05:47:00,102.62,102.62,102.598,102.605,47536029.0
2006-05-03 05:48:00,102.605,102.627,102.605,102.608,85761058.0
2006-05-03 05:49:00,102.613,102.637,102.61,102.637,16799292.0
2006-05-03 05:50:00,102.633,102.65,102.628,102.63,59771615.0
2006-05-03 05:51:00,102.625,102.653,102.625,102.652,259754125.0
2006-05-03 05:52:00,102.66,102.68,102.655,102.68,185874213.0
2006-05-03 05:53:00,102.67,102.68,102.665,102.67,54099978.0
2006-05-03 05:54:00,102.67,102.71,102.644,102.69,88507622.0
2006-05-03 05:55:00,102.695,102.705,102.69,102.69,304986233.0
2006-05-03 05:56:00,102.695,102.706,102.69,102.695,56949578.0
2006-05-03 05:57:00,102.685,102.704,102.685,102.69,94270783.0
2006-05-03 05:58:00,102.695,102.695,102.645,102.645,60969337.0
2006-05-03 05:59:00,102.655,102.66,102.62,102.633,133163672.0
2006-05-03 06:00:00,102.645,102.647,102.64,102.64,133393977.0
2006-05-03 06:01:00,102.645,102.65,102.625,102.625,52892055.0
2006-05-03 06:02:00,102.625,102.625,102.595,102.618,173380688.0
2006-05-03 06:03:00,102.613,102.625,102.612,102.612,63988996.0
2006-05-03 06:04:00,102.615,102.62,102.602,102.62,52884513.0
2006-05-03 06:05:00,102.615,102.62,102.61,102.615,182780392.0
2006-05-03 06:06:00,102.613,102.623,102.61,102.623,29533961.0
2006-05-03 06:07:00,102.623,102.635,102.615,102.63,71242346.0
2006-05-03 06:08:00,102.617,102.645,102.617,102.638,43791415.0
2006-05-03 06:09:00,102.638,102.645,102.625,102.633,84460945.0
2006-05-03 06:10:00,102.635,102.656,102.635,102.64,30205659.0
2006-05-03 06:11:00,102.64,102.64,102.615,102.625,57731289.0
2006-05-03 06:12:00,102.62,102.623,102.61,102.61,125818266.0
2006-05-03 06:13:00,102.62,102.625,102.61,102.61,31003453.0
2006-05-03 06:14:00,102.61,102.615,102.61,102.613,76318437.0
2006-05-03 06:15:00,102.615,102.615,102.6,102.61,43637947.0
2006-05-03 06:16:00,102.61,102.618,102.605,102.605,31104026.0
2006-05-03 06:17:00,102.615,102.62,102.608,102.62,72788601.0
2006-05-03 06:18:00,102.608,102.622,102.603,102.603,342564011.0
2006-05-03 06:19:00,102.6,102.615,102.6,102.6,52631814.0
2006-05-03 06:20:00,102.598,102.605,102.598,102.605,40642938.0
2006-05-03 06:21:00,102.605,102.64,102.605,102.64,56829897.0
2006-05-03 06:22:00,102.63,102.643,102.618,102.633,106954276.0
2006-05-03 06:23:00,102.64,102.647,102.64,102.64,222575521.0
2006-05-03 06:24:00,102.645,102.655,102.638,102.645,28858583.0
2006-05-03 06:25:00,102.645,102.648,102.6,102.635,226625670.0
2006-05-03 06:26:00,102.637,102.658,102.62,102.62,46382569.0
2006-05-03 06:27:00,102.647,102.67,102.639,102.67,83613378.0
2006-05-03 06:28:00,102.675,102.675,102.649,102.66,31944753.0
2006-05-03 06:29:00,102.66,102.667,102.633,102.633,16979739.0
2006-05-03 06:30:00,102.64,102.658,102.617,102.632,174785608.0
2006-05-03 06:31:00,102.63,102.645,102.627,102.635,78271843.0
2006-05-03 06:32:00,102.635,102.641,102.628,102.63,67768421.0
2006-05-03 06:33:00,102.625,102.627,102.62,102.62,37605126.0
2006-05-03 06:34:00,102.612,102.625,102.61,102.625,73965796.0
2006-05-03 06:35:00,102.62,102.62,102.605,102.613,15488625.0
2006-05-03 06:36:00,102.62,102.621,102.6,102.605,15640728.0
2006-05-03 06:37:00,102.6,102.615,102.6,102.61,52248045.0
2006-05-03 06:38:00,102.6,102.62,102.597,102.603,65159312.0
2006-05-03 06:39:00,102.61,102.61,102.6,102.6,179255139.0
2006-05-03 06:40:00,102.603,102.62,102.593,102.62,28677394.0
2006-05-03 06:41:00,102.615,102.627,102.614,102.627,19205446.0
2006-05-03 06:42:00,102.635,102.635,102.6,102.625,113432033.0
2006-05-03 06:43:00,102.63,102.63,102.623,102.625,20862915.0
2006-05-03 06:44:00,102.625,102.629,102.607,102.62,44236805.0
2006-05-03 06:45:00,102.613,102.623,102.613,102.62,14578224.0
2006-05-03 06:46:00,102.615,102.625,102.608,102.615,48655990.0
2006-05-03 06:47:00,102.605,102.625,102.59,102.59,65015229.0
2006-05-03 06:48:00,102.615,102.634,102.611,102.627,102649942.0
2006-05-03 06:49:00,102.625,102.63,102.62,102.622,19911386.0
2006-05-03 06:50:00,102.63,102.63,102.595,102.595,59492660.0
2006-05-03 06:51:00,102.595,102.61,102.595,102.598,72134416.0
2006-05-03 06:52:00,102.595,102.61,102.59,102.59,64899651.0
2006-05-03 06:53:00,102.585,102.6,102.585,102.6,5229319.0
2006-05-03 06:54:00,102.595,102.6,102.59,102.6,49515541.0
2006-05-03 06:55:00,102.59,102.6,102.59,102.6,174556224.0
2006-05-03 06:56:00,102.595,102.605,102.592,102.595,42329114.0
2006-05-03 06:57:00,102.59,102.6,102.59,102.595,150601206.0
2006-05-03 06:58:00,102.595,102.63,102.595,102.63,39631204.0
2006-05-03 06:59:00,102.635,102.65,102.62,102.645,42710017.0
2006-05-03 07:00:00,102.645,102.645,102.631,102.645,22735849.0
2006-05-03 07:01:00,102.65,102.658,102.635,102.64,54270300.0
2006-05-03 07:02:00,102.63,102.657,102.63,102.638,38243923.0
2006-05-03 07:03:00,102.635,102.635,102.62,102.62,66420740.0
2006-05-03 07:04:00,102.612,102.625,102.575,102.62,78833328.0
2006-05-03 07:05:00,102.607,102.625,102.606,102.625,56148638.0
2006-05-03 07:06:00,102.63,102.63,102.61,102.61,62402656.0
2006-05-03 07:07:00,102.607,102.616,102.607,102.61,75006513.0
2006-05-03 07:08:00,102.615,102.63,102.613,102.63,55023092.0
2006-05-03 07:09:00,102.63,102.64,102.59,102.64,35531461.0
2006-05-03 07:10:00,102.625,102.64,102.625,102.63,20884426.0
2006-05-03 07:11:00,102.64,102.64,102.633,102.633,25706694.0
2006-05-03 07:12:00,102.64,102.64,102.625,102.63,28373532.0
2006-05-03 07:13:00,102.637,102.64,102.625,102.632,51744280.0
2006-05-03 07:14:00,102.635,102.64,102.63,102.635,86956802.0
2006-05-03 07:15:00,102.64,102.64,102.625,102.625,30988788.0
2006-05-03 07:16:00,102.625,102.644,102.62,102.633,56524159.0
2006-05-03 07:17:00,102.635,102.647,102.633,102.643,287381742.0
2006-05-03 07:18:00,102.65,102.655,102.637,102.643,22336483.0
2006-05-03 07:19:00,102.645,102.655,102.642,102.65,12671928.0
2006-05-03 07:20:00,102.65,102.655,102.64,102.64,134185657.0
2006-05-03 07:21:00,102.64,102.655,102.64,102.65,190787687.0
2006-05-03 07:22:00,102.65,102.65,102.645,102.65,12180038.0
2006-05-03 07:23:00,102.65,102.65,102.64,102.645,44222628.0
2006-05-03 07:24:00,102.655,102.678,102.61,102.61,216724408.0
2006-05-03 07:25:00,102.66,102.685,102.65,102.685,77639746.0
2006-05-03 07:26:00,102.675,102.7,102.675,102.7,58242565.0
2006-05-03 07:27:00,102.705,102.705,102.692,102.693,85268445.0
2006-05-03 07:28:00,102.695,102.695,102.685,102.69,34500781.0
2006-05-03 07:29:00,102.7,102.715,102.695,102.695,168929395.0
2006-05-03 07:30:00,102.71,102.72,102.708,102.71,18869016.0
2006-05-03 07:31:00,102.71,102.72,102.697,102.697,106076204.0
2006-05-03 07:32:00,102.71,102.71,102.698,102.705,74168446.0
2006-05-03 07:33:00,102.71,102.715,102.685,102.695,111749567.0
2006-05-03 07:34:00,102.69,102.695,102.67,102.685,66295899.0
2006-05-03 07:35:00,102.68,102.702,102.678,102.685,107411454.0
2006-05-03 07:36:00,102.695,102.712,102.692,102.71,60515652.0
2006-05-03 07:37:00,102.71,102.71,102.7,102.705,14761285.0
2006-05-03 07:38:00,102.698,102.715,102.665,102.665,36973652.0
2006-05-03 07:39:00,102.705,102.705,102.69,102.69,48212971.0
2006-05-03 07:40:00,102.69,102.701,102.686,102.693,36219696.0
2006-05-03 07:41:00,102.7,102.705,102.695,102.695,63413380.0
2006-05-03 07:42:00,102.69,102.702,102.677,102.698,287355219.0
2006-05-03 07:43:00,102.695,102.698,102.684,102.69,67569608.0
2006-05-03 07:44:00,102.685,102.695,102.68,102.683,14207670.0
2006-05-03 07:45:00,102.68,102.68,102.653,102.653,27934978.0
2006-05-03 07:46:00,102.647,102.648,102.637,102.637,93483618.0
2006-05-03 07:47:00,102.65,102.65,102.633,102.645,23563059.0
2006-05-03 07:48:00,102.643,102.66,102.636,102.64,26848205.0
2006-05-03 07:49:00,102.645,102.665,102.633,102.65,40349027.0
2006-05-03 07:50:00,102.655,102.665,102.65,102.66,26244837.0
2006-05-03 07:51:00,102.658,102.67,102.64,102.65,58536512.0
2006-05-03 07:52:00,102.65,102.67,102.65,102.653,110883472.0
2006-05-03 07:53:00,102.65,102.68,102.65,102.665,114202776.0
2006-05-03 07:54:00,102.665,102.685,102.66,102.66,33753936.0
2006-05-03 07:55:00,102.66,102.665,102.64,102.653,29129005.0
2006-05-03 07:56:00,102.65,102.66,102.65,102.65,46294141.0
2006-05-03 07:57:00,102.655,102.675,102.65,102.675,20621946.0
2006-05-03 07:58:00,102.673,102.69,102.67,102.675,165050447.0
2006-05-03 07:59:00,102.68,102.68,102.652,102.665,146941172.0
2006-05-03 08:00:00,102.67,102.67,102.63,102.63,70012068.0
2006-05-03 08:01:00,102.64,102.645,102.6,102.61,49441295.0
2006-05-03 08:02:00,102.605,102.605,102.49,102.54,85607097.0
2006-05-03 08:03:00,102.55,102.56,102.548,102.56,44310107.0
2006-05-03 08:04:00,102.555,102.58,102.555,102.56,54424600.0
2006-05-03 08:05:00,102.555,102.565,102.555,102.565,58567873.0
2006-05-03 08:06:00,102.567,102.575,102.559,102.56,16872310.0
2006-05-03 08:07:00,102.55,102.575,102.55,102.563,28716432.0
2006-05-03 08:08:00,102.565,102.577,102.56,102.575,44719791.0
2006-05-03 08:09:00,102.572,102.591,102.57,102.59,100483706.0
2006-05-03 08:10:00,102.6,102.62,102.583,102.605,13566482.0
2006-05-03 08:11:00,102.605,102.635,102.605,102.62,83795205.0
2006-05-03 08:12:00,102.625,102.637,102.625,102.63,61536374.0
2006-05-03 08:13:00,102.638,102.645,102.614,102.645,45310365.0
2006-05-03 08:14:00,102.645,102.646,102.615,102.625,32916696.0
2006-05-03 08:15:00,102.623,102.63,102.607,102.625,45028593.0
2006-05-03 08:16:00,102.62,102.64,102.62,102.625,196130514.0
2006-05-03 08:17:00,102.625,102.625,102.605,102.62,68204624.0
2006-05-03 08:18:00,102.575,102.628,102.57,102.57,70836852.0
2006-05-03 08:19:00,102.57,102.585,102.57,102.58,99362424.0
2006-05-03 08:20:00,102.572,102.58,102.565,102.565,55436331.0
2006-05-03 08:21:00,102.58,102.581,102.54,102.565,200779369.0
2006-05-03 08:22:00,102.565,102.595,102.565,102.595,74954299.0
2006-05-03 08:23:00,102.6,102.6,102.569,102.57,114427328.0
2006-05-03 08:24:00,102.57,102.57,102.495,102.495,17468886.0
2006-05-03 08:25:00,102.49,102.505,102.48,102.495,128507234.0
2006-05-03 08:26:00,102.5,102.525,102.465,102.475,182797230.0
2006-05-03 08:27:00,102.475,102.52,102.47,102.5,94741809.0
2006-05-03 08:28:00,102.5,102.525,102.49,102.49,137150612.0
2006-05-03 08:29:00,102.495,102.521,102.495,102.52,12308623.0
2006-05-03 08:30:00,102.53,102.544,102.52,102.533,69459320.0
2006-05-03 08:31:00,102.53,102.53,102.492,102.515,48113039.0
2006-05-03 08:32:00,102.515,102.515,102.485,102.49,188320608.0
2006-05-03 08:33:00,102.5,102.5,102.43,102.43,41212718.0
2006-05-03 08:34:00,102.46,102.47,102.413,102.445,44295509.0
2006-05-03 08:35:00,102.442,102.48,102.442,102.46,131023179.0
2006-05-03 08:36:00,102.465,102.503,102.465,102.48,20196163.0
2006-05-03 08:37:00,102.473,102.515,102.47,102.505,46152847.0
2006-05-03 08:38:00,102.5,102.518,102.499,102.503,91619012.0
2006-05-03 08:39:00,102.51,102.51,102.455,102.455,185277924.0
2006-05-03 08:40:00,102.453,102.458,102.305,102.373,76743451.0
2006-05-03 08:41:00,102.37,102.377,102.3,102.345,108204009.0
2006-05-03 08:42:00,102.338,102.353,102.32,102.335,38926435.0
2006-05-03 08:43:00,102.34,102.342,102.315,102.315,80389190.0
2006-05-03 08:44:00,102.325,102.335,102.31,102.327,138981126.0
2006-05-03 08:45:00,102.33,102.355,102.33,102.35,77888712.0
2006-05-03 08:46:00,102.345,102.366,102.342,102.345,74571548.0
2006-05-03 08:47:00,102.34,102.365,102.34,102.365,405969282.0
2006-05-03 08:48:00,102.37,102.37,102.335,102.335,31235851.0
2006-05-03 08:49:00,102.335,102.335,102.308,102.32,33064214.0
2006-05-03 08:50:00,102.275,102.36,102.275,102.36,66348614.0
2006-05-03 08:51:00,102.36,102.37,102.345,102.37,47999257.0
2006-05-03 08:52:00,102.37,102.395,102.36,102.36,74605141.0
2006-05-03 08:53:00,102.34,102.385,102.335,102.335,170467508.0
2006-05-03 08:54:00,102.335,102.36,102.335,102.345,148304616.0
2006-05-03 08:55:00,102.345,102.38,102.345,102.365,51648866.0
2006-05-03 08:56:00,102.36,102.378,102.36,102.37,108131276.0
2006-05-03 08:57:00,102.37,102.41,102.37,102.38,34683846.0
2006-05-03 08:58:00,102.383,102.383,102.355,102.355,41396509.0
2006-05-03 08:59:00,102.355,102.39,102.303,102.36,80977388.0
2006-05-03 09:00:00,102.37,102.39,102.36,102.36,76384288.0
2006-05-03 09:01:00,102.357,102.357,102.295,102.3,77988959.0
2006-05-03 09:02:00,102.3,102.325,102.281,102.297,85126836.0
2006-05-03 09:03:00,102.295,102.322,102.295,102.322,34904039.0
2006-05-03 09:04:00,102.318,102.325,102.318,102.32,27917961.0
2006-05-03 09:05:00,102.31,102.385,102.31,102.375,56346904.0
2006-05-03 09:06:00,102.375,102.398,102.37,102.37,27393281.0
2006-05-03 09:07:00,102.363,102.4,102.363,102.4,25584692.0
2006-05-03 09:08:00,102.41,102.42,102.385,102.385,140217397.0
2006-05-03 09:09:00,102.385,102.393,102.362,102.38,180292518.0
2006-05-03 09:10:00,102.39,102.4,102.385,102.385,73861921.0
2006-05-03 09:11:00,102.39,102.395,102.375,102.385,100408077.0
2006-05-03 09:12:00,102.39,102.39,102.355,102.355,27099410.0
2006-05-03 09:13:00,102.35,102.35,102.33,102.33,180224524.0
2006-05-03 09:14:00,102.345,102.36,102.342,102.348,30172467.0
2006-05-03 09:15:00,102.35,102.35,102.315,102.315,57538625.0
2006-05-03 09:16:00,102.313,102.332,102.313,102.323,101124234.0
2006-05-03 09:17:00,102.322,102.35,102.322,102.335,34815460.0
2006-05-03 09:18:00,102.33,102.361,102.33,102.343,178042404.0
2006-05-03 09:19:00,102.35,102.37,102.345,102.36,65283927.0
2006-05-03 09:20:00,102.36,102.361,102.298,102.32,79262012.0
2006-05-03 09:21:00,102.34,102.365,102.333,102.345,58162722.0
2006-05-03 09:22:00,102.345,102.359,102.345,102.353,20979213.0
2006-05-03 09:23:00,102.353,102.38,102.353,102.38,45443588.0
2006-05-03 09:24:00,102.37,102.39,102.37,102.375,35040659.0
2006-05-03 09:25:00,102.377,102.395,102.36,102.365,40836226.0
2006-05-03 09:26:00,102.385,102.41,102.385,102.41,41766570.0
2006-05-03 09:27:00,102.405,102.43,102.403,102.43,43347622.0
2006-05-03 09:28:00,102.425,102.425,102.403,102.403,19206030.0
2006-05-03 09:29:00,102.405,102.445,102.405,102.435,25310819.0
2006-05-03 09:30:00,102.445,102.445,102.39,102.41,41347370.0
2006-05-03 09:31:00,102.403,102.405,102.392,102.405,40382442.0
2006-05-03 09:32:00,102.4,102.416,102.4,102.415,109308545.0
2006-05-03 09:33:00,102.415,102.425,102.412,102.425,56849411.0
2006-05-03 09:34:00,102.42,102.427,102.41,102.425,61131220.0
2006-05-03 09:35:00,102.42,102.455,102.42,102.437,116524669.0
2006-05-03 09:36:00,102.445,102.465,102.445,102.457,53974301.0
2006-05-03 09:37:00,102.465,102.465,102.435,102.435,505615586.0
2006-05-03 09:38:00,102.44,102.445,102.423,102.445,44229582.0
2006-05-03 09:39:00,102.44,102.457,102.425,102.45,71501977.0
2006-05-03 09:40:00,102.447,102.489,102.447,102.485,102182034.0
2006-05-03 09:41:00,102.48,102.48,102.453,102.453,35123034.0
2006-05-03 09:42:00,102.46,102.467,102.45,102.45,41870041.0
2006-05-03 09:43:00,102.455,102.46,102.44,102.445,32063122.0
2006-05-03 09:44:00,102.445,102.46,102.421,102.435,27032766.0
2006-05-03 09:45:00,102.433,102.472,102.433,102.472,52339398.0
2006-05-03 09:46:00,102.47,102.481,102.465,102.465,117989337.0
2006-05-03 09:47:00,102.46,102.475,102.422,102.46,140910959.0
2006-05-03 09:48:00,102.46,102.46,102.44,102.46,61929989.0
2006-05-03 09:49:00,102.46,102.46,102.398,102.445,49303507.0
2006-05-03 09:50:00,102.445,102.479,102.445,102.47,64552636.0
2006-05-03 09:51:00,102.458,102.505,102.455,102.505,53016826.0
2006-05-03 09:52:00,102.505,102.539,102.495,102.495,7659679.0
2006-05-03 09:53:00,102.55,102.55,102.51,102.51,37459887.0
2006-05-03 09:54:00,102.52,102.52,102.46,102.46,72275963.0
2006-05-03 09:55:00,102.48,102.5,102.47,102.47,12610294.0
2006-05-03 09:56:00,102.475,102.475,102.445,102.475,27232873.0
2006-05-03 09:57:00,102.473,102.495,102.465,102.477,84683010.0
2006-05-03 09:58:00,102.485,102.56,102.485,102.545,61568386.0
2006-05-03 09:59:00,102.545,102.555,102.54,102.545,40986837.0
2006-05-03 10:00:00,102.545,102.565,102.51,102.54,119908152.0
2006-05-03 10:01:00,102.545,102.545,102.49,102.49,99216389.0
2006-05-03 10:02:00,102.495,102.495,102.44,102.44,35012451.0
2006-05-03 10:03:00,102.435,102.46,102.392,102.425,101623835.0
2006-05-03 10:04:00,102.417,102.478,102.417,102.465,65594577.0
2006-05-03 10:05:00,102.465,102.48,102.42,102.43,527938045.0
2006-05-03 10:06:00,102.428,102.48,102.405,102.47,28519322.0
2006-05-03 10:07:00,102.465,102.473,102.455,102.473,55096092.0
2006-05-03 10:08:00,102.475,102.475,102.43,102.43,38415629.0
2006-05-03 10:09:00,102.425,102.48,102.425,102.48,24090505.0
2006-05-03 10:10:00,102.48,102.5,102.478,102.48,58266173.0
2006-05-03 10:11:00,102.48,102.49,102.479,102.482,17909337.0
2006-05-03 10:12:00,102.483,102.486,102.475,102.475,28045290.0
2006-05-03 10:13:00,102.48,102.495,102.48,102.48,30817079.0
2006-05-03 10:14:00,102.48,102.48,102.455,102.47,45067093.0
2006-05-03 10:15:00,102.477,102.49,102.455,102.46,72393034.0
2006-05-03 10:16:00,102.465,102.475,102.44,102.46,43369784.0
2006-05-03 10:17:00,102.455,102.475,102.45,102.45,151967057.0
2006-05-03 10:18:00,102.442,102.47,102.415,102.415,268624538.0
2006-05-03 10:19:00,102.413,102.45,102.413,102.43,46546727.0
2006-05-03 10:20:00,102.445,102.445,102.41,102.435,48644437.0
2006-05-03 10:21:00,102.435,102.445,102.407,102.42,62426772.0
2006-05-03 10:22:00,102.43,102.46,102.401,102.45,57434858.0
2006-05-03 10:23:00,102.45,102.457,102.432,102.432,59421838.0
2006-05-03 10:24:00,102.435,102.465,102.43,102.435,384790923.0
2006-05-03 10:25:00,102.435,102.475,102.435,102.45,38908596.0
2006-05-03 10:26:00,102.46,102.475,102.435,102.455,22394339.0
2006-05-03 10:27:00,102.45,102.473,102.445,102.445,61551507.0
2006-05-03 10:28:00,102.437,102.463,102.437,102.443,293001570.0
2006-05-03 10:29:00,102.445,102.445,102.41,102.41,76059280.0
2006-05-03 10:30:00,102.405,102.413,102.4,102.4,57354412.0
2006-05-03 10:31:00,102.415,102.43,102.415,102.43,163689736.0
2006-05-03 10:32:00,102.44,102.44,102.386,102.422,148959121.0
2006-05-03 10:33:00,102.425,102.425,102.405,102.425,37498265.0
2006-05-03 10:34:00,102.415,102.423,102.415,102.42,80805798.0
2006-05-03 10:35:00,102.435,102.435,102.405,102.412,19005553.0
2006-05-03 10:36:00,102.42,102.42,102.385,102.385,108409412.0
2006-05-03 10:37:00,102.38,102.426,102.38,102.42,19386805.0
2006-05-03 10:38:00,102.43,102.43,102.41,102.41,166352349.0
2006-05-03 10:39:00,102.41,102.41,102.33,102.34,37870386.0
2006-05-03 10:40:00,102.325,102.368,102.325,102.367,118363834.0
2006-05-03 10:41:00,102.37,102.417,102.355,102.417,132332764.0
2006-05-03 10:42:00,102.42,102.42,102.374,102.375,23661391.0
2006-05-03 10:43:00,102.385,102.41,102.365,102.38,32239856.0
2006-05-03 10:44:00,102.375,102.383,102.363,102.37,59294211.0
2006-05-03 10:45:00,102.375,102.4,102.375,102.385,27073114.0
2006-05-03 10:46:00,102.39,102.4,102.375,102.388,55614644.0
2006-05-03 10:47:00,102.395,102.407,102.394,102.407,88623989.0
2006-05-03 10:48:00,102.415,102.415,102.393,102.4,131591298.0
2006-05-03 10:49:00,102.4,102.42,102.4,102.415,221234437.0
2006-05-03 10:50:00,102.42,102.44,102.41,102.415,24878396.0
2006-05-03 10:51:00,102.415,102.423,102.392,102.423,60013512.0
2006-05-03 10:52:00,102.417,102.445,102.405,102.445,25769886.0
2006-05-03 10:53:00,102.45,102.465,102.435,102.465,41092387.0
2006-05-03 10:54:00,102.455,102.474,102.45,102.45,270717477.0
2006-05-03 10:55:00,102.453,102.47,102.452,102.46,24348482.0
2006-05-03 10:56:00,102.455,102.475,102.455,102.475,152800346.0
2006-05-03 10:57:00,102.473,102.475,102.434,102.47,28723721.0
2006-05-03 10:58:00,102.465,102.503,102.465,102.492,54457130.0
2006-05-03 10:59:00,102.495,102.53,102.495,102.505,46191743.0
2006-05-03 11:00:00,102.505,102.52,102.495,102.51,94064282.0
2006-05-03 11:01:00,102.51,102.51,102.496,102.498,191934738.0
2006-05-03 11:02:00,102.493,102.496,102.489,102.49,49898053.0
2006-05-03 11:03:00,102.492,102.501,102.492,102.5,42702256.0
2006-05-03 11:04:00,102.5,102.547,102.5,102.547,240541796.0
2006-05-03 11:05:00,102.55,102.575,102.545,102.57,228468250.0
2006-05-03 11:06:00,102.555,102.575,102.555,102.575,37527594.0
2006-05-03 11:07:00,102.58,102.583,102.57,102.57,142500803.0
2006-05-03 11:08:00,102.575,102.575,102.543,102.555,41621882.0
2006-05-03 11:09:00,102.55,102.573,102.545,102.57,49066050.0
2006-05-03 11:10:00,102.57,102.585,102.558,102.56,59957046.0
2006-05-03 11:11:00,102.553,102.58,102.54,102.54,42595277.0
2006-05-03 11:12:00,102.56,102.575,102.56,102.575,56754512.0
2006-05-03 11:13:00,102.57,102.574,102.565,102.565,21553955.0
2006-05-03 11:14:00,102.57,102.58,102.56,102.575,152332004.0
2006-05-03 11:15:00,102.565,102.568,102.554,102.555,195920138.0
2006-05-03 11:16:00,102.547,102.57,102.538,102.56,114282905.0
2006-05-03 11:17:00,102.55,102.55,102.495,102.5,44068098.0
2006-05-03 11:18:00,102.505,102.518,102.49,102.518,52361415.0
2006-05-03 11:19:00,102.513,102.52,102.505,102.52,76056742.0
2006-05-03 11:20:00,102.517,102.54,102.51,102.54,79097684.0
2006-05-03 11:21:00,102.545,102.545,102.515,102.525,48155491.0
2006-05-03 11:22:00,102.525,102.55,102.525,102.533,47426062.0
2006-05-03 11:23:00,102.54,102.55,102.54,102.54,104680178.0
2006-05-03 11:24:00,102.545,102.558,102.536,102.54,46021047.0
2006-05-03 11:25:00,102.528,102.537,102.513,102.53,40139395.0
2006-05-03 11:26:00,102.53,102.57,102.525,102.57,27581597.0
2006-05-03 11:27:00,102.575,102.578,102.555,102.555,80371123.0
2006-05-03 11:28:00,102.545,102.555,102.523,102.54,31512284.0
2006-05-03 11:29:00,102.495,102.555,102.495,102.54,149162674.0
2006-05-03 11:30:00,102.55,102.55,102.515,102.523,74316585.0
2006-05-03 11:31:00,102.522,102.54,102.522,102.54,122999289.0
2006-05-03 11:32:00,102.537,102.538,102.52,102.52,92842892.0
2006-05-03 11:33:00,102.525,102.53,102.52,102.523,105443101.0
2006-05-03 11:34:00,102.525,102.545,102.488,102.545,40275256.0
2006-05-03 11:35:00,102.542,102.565,102.542,102.545,76463010.0
2006-05-03 11:36:00,102.542,102.56,102.541,102.56,68811999.0
2006-05-03 11:37:00,102.56,102.589,102.535,102.557,59011259.0
2006-05-03 11:38:00,102.57,102.603,102.57,102.57,49362504.0
2006-05-03 11:39:00,102.575,102.585,102.57,102.57,96085587.0
2006-05-03 11:40:00,102.565,102.577,102.559,102.57,70065787.0
2006-05-03 11:41:00,102.57,102.582,102.565,102.565,173183647.0
2006-05-03 11:42:00,102.58,102.58,102.525,102.56,46991512.0
2006-05-03 11:43:00,102.56,102.56,102.54,102.54,124134413.0
2006-05-03 11:44:00,102.535,102.547,102.52,102.54,19445943.0
2006-05-03 11:45:00,102.545,102.552,102.53,102.54,90363811.0
2006-05-03 11:46:00,102.54,102.56,102.461,102.515,89344297.0
2006-05-03 11:47:00,102.515,102.533,102.51,102.52,53172385.0
2006-05-03 11:48:00,102.51,102.55,102.51,102.55,36724903.0
2006-05-03 11:49:00,102.555,102.555,102.515,102.53,35134734.0
2006-05-03 11:50:00,102.525,102.56,102.525,102.55,22665949.0
2006-05-03 11:51:00,102.555,102.57,102.535,102.56,28500974.0
2006-05-03 11:52:00,102.553,102.59,102.553,102.583,84375160.0
2006-05-03 11:53:00,102.58,102.59,102.578,102.58,75175886.0
2006-05-03 11:54:00,102.577,102.66,102.577,102.64,56725248.0
2006-05-03 11:55:00,102.64,102.65,102.613,102.613,173893015.0
2006-05-03 11:56:00,102.62,102.647,102.62,102.622,124651634.0
2006-05-03 11:57:00,102.622,102.645,102.62,102.625,46125636.0
2006-05-03 11:58:00,102.63,102.72,102.625,102.688,103171860.0
2006-05-03 11:59:00,102.69,102.71,102.673,102.673,83829769.0
2006-05-03 12:00:00,102.69,102.695,102.663,102.663,179557792.0
2006-05-03 12:01:00,102.665,102.667,102.64,102.667,38207693.0
2006-05-03 12:02:00,102.68,102.71,102.629,102.7,94639925.0
2006-05-03 12:03:00,102.69,102.705,102.66,102.66,102476478.0
2006-05-03 12:04:00,102.653,102.668,102.649,102.665,89501003.0
2006-05-03 12:05:00,102.667,102.7,102.652,102.67,44336066.0
2006-05-03 12:06:00,102.67,102.67,102.64,102.66,114703469.0
2006-05-03 12:07:00,102.67,102.675,102.657,102.67,142491643.0
2006-05-03 12:08:00,102.66,102.695,102.65,102.695,15351509.0
2006-05-03 12:09:00,102.695,102.695,102.678,102.69,83137188.0
2006-05-03 12:10:00,102.685,102.695,102.673,102.673,65045788.0
2006-05-03 12:11:00,102.68,102.694,102.678,102.678,35424057.0
2006-05-03 12:12:00,102.68,102.715,102.68,102.715,150438439.0
2006-05-03 12:13:00,102.703,102.711,102.659,102.692,116654721.0
2006-05-03 12:14:00,102.7,102.709,102.695,102.7,78054550.0
2006-05-03 12:15:00,102.705,102.72,102.695,102.705,40082057.0
2006-05-03 12:16:00,102.7,102.768,102.7,102.768,23698826.0
2006-05-03 12:17:00,102.765,102.83,102.755,102.797,101144661.0
2006-05-03 12:18:00,102.78,102.812,102.78,102.81,45023884.0
2006-05-03 12:19:00,102.805,102.817,102.79,102.8,37670446.0
2006-05-03 12:20:00,102.795,102.805,102.765,102.765,132601462.0
2006-05-03 12:21:00,102.775,102.775,102.715,102.77,6339969.0
2006-05-03 12:22:00,102.763,102.77,102.763,102.765,90638724.0
2006-05-03 12:23:00,102.763,102.785,102.763,102.783,97613274.0
2006-05-03 12:24:00,102.79,102.795,102.739,102.795,91028990.0
2006-05-03 12:25:00,102.795,102.809,102.795,102.797,50779305.0
2006-05-03 12:26:00,102.803,102.815,102.79,102.805,38703114.0
2006-05-03 12:27:00,102.805,102.805,102.775,102.79,79912928.0
2006-05-03 12:28:00,102.785,102.785,102.76,102.763,74931770.0
2006-05-03 12:29:00,102.765,102.78,102.762,102.78,18008572.0
2006-05-03 12:30:00,102.765,102.8,102.722,102.735,41095742.0
2006-05-03 12:31:00,102.733,102.735,102.705,102.705,92212077.0
2006-05-03 12:32:00,102.7,102.72,102.7,102.705,85284914.0
2006-05-03 12:33:00,102.703,102.725,102.696,102.71,293404978.0
2006-05-03 12:34:00,102.71,102.72,102.692,102.693,79730636.0
2006-05-03 12:35:00,102.7,102.72,102.7,102.72,38352055.0
2006-05-03 12:36:00,102.713,102.735,102.705,102.735,117771518.0
2006-05-03 12:37:00,102.725,102.732,102.71,102.71,18266799.0
2006-05-03 12:38:00,102.72,102.72,102.702,102.71,84062678.0
2006-05-03 12:39:00,102.705,102.705,102.68,102.68,28527801.0
2006-05-03 12:40:00,102.68,102.68,102.66,102.675,44721012.0
2006-05-03 12:41:00,102.685,102.691,102.68,102.685,138605099.0
2006-05-03 12:42:00,102.69,102.69,102.615,102.615,146444471.0
2006-05-03 12:43:00,102.658,102.658,102.64,102.64,36659354.0
2006-05-03 12:44:00,102.635,102.635,102.595,102.595,146270060.0
2006-05-03 12:45:00,102.595,102.595,102.55,102.55,35799186.0
2006-05-03 12:46:00,102.545,102.565,102.535,102.542,16694515.0
2006-05-03 12:47:00,102.543,102.543,102.488,102.515,86888326.0
2006-05-03 12:48:00,102.52,102.522,102.51,102.51,20972520.0
2006-05-03 12:49:00,102.5,102.52,102.49,102.49,20680336.0
2006-05-03 12:50:00,102.49,102.52,102.49,102.51,70655348.0
2006-05-03 12:51:00,102.51,102.515,102.498,102.515,35191598.0
2006-05-03 12:52:00,102.51,102.513,102.443,102.47,4979739.0
2006-05-03 12:53:00,102.47,102.47,102.445,102.47,36167323.0
2006-05-03 12:54:00,102.465,102.49,102.459,102.485,63684776.0
2006-05-03 12:55:00,102.48,102.488,102.474,102.485,139485199.0
2006-05-03 12:56:00,102.47,102.51,102.47,102.495,103371816.0
2006-05-03 12:57:00,102.493,102.494,102.465,102.465,265769330.0
2006-05-03 12:58:00,102.46,102.49,102.46,102.465,286802281.0
2006-05-03 12:59:00,102.462,102.54,102.455,102.51,76758881.0
2006-05-03 13:00:00,102.5,102.528,102.5,102.528,37849705.0
2006-05-03 13:01:00,102.518,102.58,102.51,102.58,111843287.0
2006-05-03 13:02:00,102.578,102.578,102.549,102.567,44227057.0
2006-05-03 13:03:00,102.557,102.6,102.557,102.6,11474105.0
2006-05-03 13:04:00,102.595,102.6,102.59,102.595,85558767.0
2006-05-03 13:05:00,102.595,102.615,102.575,102.575,24813169.0
2006-05-03 13:06:00,102.585,102.585,102.57,102.57,82029747.0
2006-05-03 13:07:00,102.585,102.6,102.582,102.6,228712568.0
2006-05-03 13:08:00,102.595,102.605,102.565,102.565,39063238.0
2006-05-03 13:09:00,102.567,102.578,102.555,102.565,185527799.0
2006-05-03 13:10:00,102.56,102.561,102.547,102.547,168862501.0
2006-05-03 13:11:00,102.56,102.59,102.56,102.565,14734567.0
2006-05-03 13:12:00,102.565,102.595,102.565,102.57,226770977.0
2006-05-03 13:13:00,102.565,102.565,102.528,102.55,72562456.0
2006-05-03 13:14:00,102.555,102.555,102.533,102.533,45148288.0
2006-05-03 13:15:00,102.54,102.552,102.538,102.545,45813440.0
2006-05-03 13:16:00,102.55,102.55,102.494,102.545,168894325.0
2006-05-03 13:17:00,102.545,102.547,102.513,102.53,117924097.0
2006-05-03 13:18:00,102.525,102.54,102.523,102.54,127539830.0
2006-05-03 13:19:00,102.54,102.54,102.515,102.537,179896886.0
2006-05-03 13:20:00,102.54,102.553,102.52,102.52,209343526.0
2006-05-03 13:21:00,102.52,102.57,102.52,102.57,74721434.0
2006-05-03 13:22:00,102.563,102.585,102.557,102.557,154841774.0
2006-05-03 13:23:00,102.558,102.57,102.554,102.57,42000483.0
2006-05-03 13:24:00,102.562,102.58,102.55,102.58,62769610.0
2006-05-03 13:25:00,102.57,102.625,102.57,102.6,62051169.0
2006-05-03 13:26:00,102.61,102.61,102.595,102.595,30747509.0
2006-05-03 13:27:00,102.605,102.665,102.605,102.665,137386952.0
2006-05-03 13:28:00,102.662,102.662,102.63,102.635,146745203.0
2006-05-03 13:29:00,102.635,102.65,102.625,102.625,9889656.0
2006-05-03 13:30:00,102.62,102.62,102.545,102.545,89644706.0
2006-05-03 13:31:00,102.605,102.605,102.55,102.565,51984951.0
2006-05-03 13:32:00,102.563,102.585,102.563,102.577,39341209.0
2006-05-03 13:33:00,102.58,102.6,102.575,102.6,52850710.0
2006-05-03 13:34:00,102.595,102.595,102.567,102.58,61668574.0
2006-05-03 13:35:00,102.58,102.595,102.57,102.57,136145135.0
2006-05-03 13:36:00,102.568,102.58,102.561,102.58,102760967.0
2006-05-03 13:37:00,102.58,102.595,102.58,102.595,64028123.0
2006-05-03 13:38:00,102.595,102.595,102.57,102.577,257541310.0
2006-05-03 13:39:00,102.585,102.6,102.58,102.59,36051421.0
2006-05-03 13:40:00,102.595,102.607,102.595,102.595,28409379.0
2006-05-03 13:41:00,102.6,102.625,102.6,102.625,93222876.0
2006-05-03 13:42:00,102.615,102.63,102.602,102.63,166020059.0
2006-05-03 13:43:00,102.64,102.66,102.605,102.605,28579016.0
2006-05-03 13:44:00,102.605,102.645,102.605,102.628,46983450.0
2006-05-03 13:45:00,102.63,102.63,102.54,102.61,23180230.0
2006-05-03 13:46:00,102.597,102.61,102.597,102.605,121544059.0
2006-05-03 13:47:00,102.61,102.625,102.61,102.615,75067635.0
2006-05-03 13:48:00,102.615,102.64,102.582,102.585,25194674.0
2006-05-03 13:49:00,102.59,102.62,102.585,102.585,308146929.0
2006-05-03 13:50:00,102.58,102.612,102.58,102.61,9761279.0
2006-05-03 13:51:00,102.603,102.603,102.59,102.595,62188726.0
2006-05-03 13:52:00,102.605,102.61,102.595,102.6,28890064.0
2006-05-03 13:53:00,102.587,102.602,102.57,102.57,110240421.0
2006-05-03 13:54:00,102.565,102.57,102.553,102.57,26839154.0
2006-05-03 13:55:00,102.565,102.569,102.555,102.555,192073012.0
2006-05-03 13:56:00,102.56,102.58,102.55,102.55,52133572.0
2006-05-03 13:57:00,102.553,102.559,102.54,102.54,315937379.0
2006-05-03 13:58:00,102.542,102.542,102.525,102.54,79581178.0
2006-05-03 13:59:00,102.545,102.585,102.54,102.54,15610385.0
2006-05-03 14:00:00,102.563,102.563,102.502,102.503,16070284.0
2006-05-03 14:01:00,102.505,102.515,102.49,102.51,99404620.0
2006-05-03 14:02:00,102.505,102.51,102.503,102.51,44632509.0
2006-05-03 14:03:00,102.505,102.505,102.495,102.505,48604072.0
2006-05-03 14:04:00,102.51,102.51,102.5,102.5,80601626.0
2006-05-03 14:05:00,102.505,102.52,102.49,102.505,89366738.0
2006-05-03 14:06:00,102.51,102.56,102.51,102.54,105674887.0
2006-05-03 14:07:00,102.543,102.55,102.52,102.52,213247776.0
2006-05-03 14:08:00,102.535,102.561,102.535,102.56,46179065.0
2006-05-03 14:09:00,102.555,102.555,102.544,102.545,103599702.0
2006-05-03 14:10:00,102.543,102.563,102.543,102.56,44252790.0
2006-05-03 14:11:00,102.57,102.578,102.54,102.565,13406394.0
2006-05-03 14:12:00,102.57,102.57,102.535,102.535,36246564.0
2006-05-03 14:13:00,102.54,102.56,102.54,102.545,172715540.0
2006-05-03 14:14:00,102.55,102.56,102.522,102.535,55745190.0
2006-05-03 14:15:00,102.537,102.543,102.47,102.47,89738856.0
2006-05-03 14:16:00,102.48,102.515,102.44,102.49,39634779.0
2006-05-03 14:17:00,102.48,102.48,102.42,102.442,53615334.0
2006-05-03 14:18:00,102.455,102.455,102.435,102.45,10726217.0
2006-05-03 14:19:00,102.443,102.48,102.425,102.453,21774126.0
2006-05-03 14:20:00,102.46,102.49,102.429,102.465,7536914.0
2006-05-03 14:21:00,102.46,102.493,102.46,102.465,28214507.0
2006-05-03 14:22:00,102.47,102.48,102.445,102.465,6103870.0
2006-05-03 14:23:00,102.467,102.485,102.467,102.478,29097418.0
2006-05-03 14:24:00,102.47,102.495,102.463,102.485,278123262.0
2006-05-03 14:25:00,102.49,102.49,102.44,102.44,64594131.0
2006-05-03 14:26:00,102.47,102.495,102.433,102.463,23189148.0
2006-05-03 14:27:00,102.458,102.465,102.45,102.455,175837687.0
2006-05-03 14:28:00,102.455,102.459,102.45,102.45,66739006.0
2006-05-03 14:29:00,102.443,102.48,102.443,102.455,129652808.0
2006-05-03 14:30:00,102.447,102.447,102.42,102.42,98085458.0
2006-05-03 14:31:00,102.427,102.462,102.427,102.455,52327470.0
2006-05-03 14:32:00,102.44,102.455,102.435,102.455,55100970.0
2006-05-03 14:33:00,102.465,102.465,102.425,102.44,70649436.0
2006-05-03 14:34:00,102.433,102.46,102.42,102.435,138479872.0
2006-05-03 14:35:00,102.44,102.442,102.412,102.44,76490523.0
2006-05-03 14:36:00,102.437,102.444,102.415,102.43,113461908.0
2006-05-03 14:37:00,102.427,102.435,102.415,102.435,9865440.0
2006-05-03 14:38:00,102.445,102.462,102.44,102.44,17431977.0
2006-05-03 14:39:00,102.445,102.472,102.445,102.452,175925022.0
2006-05-03 14:40:00,102.46,102.465,102.44,102.465,10000888.0
2006-05-03 14:41:00,102.455,102.462,102.443,102.45,48338700.0
2006-05-03 14:42:00,102.447,102.457,102.445,102.457,34940392.0
2006-05-03 14:43:00,102.46,102.46,102.44,102.44,40359506.0
2006-05-03 14:44:00,102.435,102.443,102.39,102.41,133965529.0
2006-05-03 14:45:00,102.405,102.422,102.393,102.415,48835746.0
2006-05-03 14:46:00,102.415,102.44,102.415,102.43,56161773.0
2006-05-03 14:47:00,102.427,102.485,102.42,102.455,7020668.0
2006-05-03 14:48:00,102.46,102.47,102.44,102.45,146435352.0
2006-05-03 14:49:00,102.447,102.465,102.435,102.455,116870875.0
2006-05-03 14:50:00,102.453,102.465,102.435,102.45,53001529.0
2006-05-03 14:51:00,102.455,102.47,102.45,102.45,58114335.0
2006-05-03 14:52:00,102.445,102.465,102.43,102.435,18563070.0
2006-05-03 14:53:00,102.445,102.45,102.43,102.43,31199323.0
2006-05-03 14:54:00,102.435,102.45,102.412,102.418,43678204.0
2006-05-03 14:55:00,102.425,102.442,102.425,102.43,88377332.0
2006-05-03 14:56:00,102.438,102.438,102.395,102.42,120691391.0
2006-05-03 14:57:00,102.41,102.425,102.366,102.395,25332993.0
2006-05-03 14:58:00,102.4,102.42,102.397,102.405,182650048.0
2006-05-03 14:59:00,102.395,102.42,102.37,102.38,23855782.0
2006-05-03 15:00:00,102.368,102.425,102.365,102.425,56645816.0
2006-05-03 15:01:00,102.422,102.441,102.41,102.425,63132046.0
2006-05-03 15:02:00,102.435,102.475,102.435,102.46,43935980.0
2006-05-03 15:03:00,102.453,102.453,102.43,102.445,221576713.0
2006-05-03 15:04:00,102.445,102.455,102.405,102.43,199801724.0
2006-05-03 15:05:00,102.425,102.475,102.42,102.46,232914609.0
2006-05-03 15:06:00,102.463,102.53,102.45,102.515,60546126.0
2006-05-03 15:07:00,102.525,102.535,102.505,102.515,49437126.0
2006-05-03 15:08:00,102.515,102.515,102.495,102.495,128978058.0
2006-05-03 15:09:00,102.495,102.495,102.439,102.47,70739199.0
2006-05-03 15:10:00,102.465,102.5,102.452,102.5,69655554.0
2006-05-03 15:11:00,102.483,102.51,102.483,102.51,55856575.0
2006-05-03 15:12:00,102.507,102.56,102.507,102.555,39827423.0
2006-05-03 15:13:00,102.555,102.585,102.51,102.55,17730846.0
2006-05-03 15:14:00,102.552,102.59,102.545,102.55,31147591.0
2006-05-03 15:15:00,102.56,102.56,102.505,102.545,56142867.0
2006-05-03 15:16:00,102.535,102.56,102.512,102.55,134957515.0
2006-05-03 15:17:00,102.545,102.555,102.485,102.54,46427439.0
2006-05-03 15:18:00,102.545,102.562,102.53,102.555,164660050.0
2006-05-03 15:19:00,102.55,102.555,102.525,102.535,71628097.0
2006-05-03 15:20:00,102.53,102.56,102.53,102.56,109981014.0
2006-05-03 15:21:00,102.56,102.56,102.53,102.537,169553184.0
2006-05-03 15:22:00,102.54,102.57,102.54,102.543,124752060.0
2006-05-03 15:23:00,102.555,102.564,102.545,102.545,9945728.0
2006-05-03 15:24:00,102.55,102.55,102.537,102.545,152897927.0
2006-05-03 15:25:00,102.54,102.55,102.532,102.538,42816870.0
2006-05-03 15:26:00,102.535,102.545,102.525,102.545,24853300.0
2006-05-03 15:27:00,102.547,102.547,102.506,102.52,95188162.0
2006-05-03 15:28:00,102.525,102.535,102.514,102.515,78771952.0
2006-05-03 15:29:00,102.52,102.54,102.52,102.54,52050411.0
2006-05-03 15:30:00,102.55,102.56,102.534,102.535,127916367.0
2006-05-03 15:31:00,102.528,102.552,102.525,102.54,20421110.0
2006-05-03 15:32:00,102.54,102.557,102.536,102.545,23255086.0
2006-05-03 15:33:00,102.55,102.56,102.545,102.545,35344276.0
2006-05-03 15:34:00,102.545,102.551,102.52,102.52,335897985.0
2006-05-03 15:35:00,102.53,102.548,102.53,102.54,21338141.0
2006-05-03 15:36:00,102.545,102.551,102.54,102.55,100516691.0
2006-05-03 15:37:00,102.545,102.545,102.51,102.515,43280871.0
2006-05-03 15:38:00,102.52,102.553,102.52,102.54,24374348.0
2006-05-03 15:39:00,102.53,102.545,102.52,102.54,62714768.0
2006-05-03 15:40:00,102.533,102.56,102.533,102.56,74031833.0
2006-05-03 15:41:00,102.56,102.59,102.518,102.57,34749902.0
2006-05-03 15:42:00,102.563,102.568,102.54,102.563,18609436.0
2006-05-03 15:43:00,102.563,102.568,102.552,102.553,57171110.0
2006-05-03 15:44:00,102.555,102.562,102.495,102.495,69573152.0
2006-05-03 15:45:00,102.54,102.545,102.52,102.52,35111026.0
2006-05-03 15:46:00,102.525,102.555,102.525,102.525,145140807.0
2006-05-03 15:47:00,102.5,102.546,102.5,102.5,408743784.0
2006-05-03 15:48:00,102.5,102.506,102.49,102.49,78291716.0
2006-05-03 15:49:00,102.5,102.51,102.5,102.51,32770066.0
2006-05-03 15:50:00,102.52,102.55,102.503,102.52,129943600.0
2006-05-03 15:51:00,102.53,102.53,102.513,102.517,25762811.0
2006-05-03 15:52:00,102.515,102.52,102.48,102.48,25137594.0
2006-05-03 15:53:00,102.47,102.5,102.47,102.495,46702447.0
2006-05-03 15:54:00,102.485,102.51,102.482,102.482,84837366.0
2006-05-03 15:55:00,102.49,102.5,102.47,102.495,42027003.0
2006-05-03 15:56:00,102.488,102.488,102.455,102.465,19344463.0
2006-05-03 15:57:00,102.47,102.488,102.47,102.475,110975894.0
2006-05-03 15:58:00,102.475,102.56,102.465,102.56,37096352.0
2006-05-03 15:59:00,102.552,102.552,102.535,102.535,111662349.0
2006-05-03 16:00:00,102.53,102.58,102.53,102.58,27492601.0
2006-05-03 16:01:00,102.575,102.575,102.534,102.55,100861171.0
2006-05-03 16:02:00,102.54,102.627,102.54,102.627,71718322.0
2006-05-03 16:03:00,102.627,102.655,102.59,102.61,56055941.0
2006-05-03 16:04:00,102.617,102.635,102.546,102.573,79012445.0
2006-05-03 16:05:00,102.57,102.57,102.525,102.54,102351807.0
2006-05-03 16:06:00,102.547,102.59,102.547,102.56,24055957.0
2006-05-03 16:07:00,102.555,102.61,102.555,102.59,56936116.0
2006-05-03 16:08:00,102.595,102.62,102.563,102.62,49558266.0
2006-05-03 16:09:00,102.615,102.615,102.56,102.56,59240386.0
2006-05-03 16:10:00,102.558,102.595,102.558,102.595,23233085.0
2006-05-03 16:11:00,102.6,102.7,102.6,102.7,8808491.0
2006-05-03 16:12:00,102.692,102.75,102.66,102.675,187551724.0
2006-05-03 16:13:00,102.68,102.68,102.581,102.625,117619157.0
2006-05-03 16:14:00,102.625,102.625,102.535,102.555,80086299.0
2006-05-03 16:15:00,102.55,102.575,102.49,102.49,61180005.0
2006-05-03 16:16:00,102.485,102.527,102.475,102.525,91167454.0
2006-05-03 16:17:00,102.515,102.53,102.465,102.465,100956138.0
2006-05-03 16:18:00,102.47,102.47,102.385,102.385,54114583.0
2006-05-03 16:19:00,102.385,102.435,102.385,102.41,106780192.0
2006-05-03 16:20:00,102.405,102.406,102.38,102.388,38519782.0
2006-05-03 16:21:00,102.398,102.42,102.375,102.38,57188318.0
2006-05-03 16:22:00,102.39,102.41,102.363,102.383,65664258.0
2006-05-03 16:23:00,102.385,102.415,102.365,102.38,27682421.0
2006-05-03 16:24:00,102.372,102.411,102.372,102.405,65007473.0
2006-05-03 16:25:00,102.4,102.463,102.4,102.463,75695714.0
2006-05-03 16:26:00,102.465,102.475,102.44,102.46,54791552.0
2006-05-03 16:27:00,102.452,102.475,102.435,102.435,42031515.0
2006-05-03 16:28:00,102.435,102.45,102.428,102.45,78721615.0
2006-05-03 16:29:00,102.45,102.46,102.435,102.443,40795420.0
2006-05-03 16:30:00,102.44,102.465,102.43,102.45,93479139.0
2006-05-03 16:31:00,102.45,102.468,102.408,102.427,141407938.0
2006-05-03 16:32:00,102.425,102.44,102.41,102.44,48371294.0
2006-05-03 16:33:00,102.437,102.48,102.437,102.48,35351346.0
2006-05-03 16:34:00,102.473,102.51,102.453,102.5,43987741.0
2006-05-03 16:35:00,102.5,102.5,102.45,102.453,15620111.0
2006-05-03 16:36:00,102.46,102.48,102.4,102.4,14600231.0
2006-05-03 16:37:00,102.405,102.425,102.361,102.385,155538184.0
2006-05-03 16:38:00,102.39,102.405,102.345,102.405,32444193.0
2006-05-03 16:39:00,102.395,102.445,102.358,102.44,23229718.0
2006-05-03 16:40:00,102.435,102.455,102.4,102.405,113090685.0
2006-05-03 16:41:00,102.4,102.438,102.395,102.41,51819959.0
2006-05-03 16:42:00,102.4,102.47,102.4,102.47,70394332.0
2006-05-03 16:43:00,102.47,102.475,102.425,102.425,35454390.0
2006-05-03 16:44:00,102.46,102.52,102.46,102.475,55269703.0
2006-05-03 16:45:00,102.475,102.512,102.475,102.5,70557046.0
2006-05-03 16:46:00,102.505,102.52,102.48,102.48,33195914.0
2006-05-03 16:47:00,102.48,102.485,102.44,102.475,113286034.0
2006-05-03 16:48:00,102.475,102.49,102.44,102.44,52912178.0
2006-05-03 16:49:00,102.44,102.45,102.42,102.44,102811405.0
2006-05-03 16:50:00,102.44,102.445,102.403,102.445,94780923.0
2006-05-03 16:51:00,102.437,102.455,102.379,102.455,165465153.0
2006-05-03 16:52:00,102.445,102.477,102.435,102.47,168878235.0
2006-05-03 16:53:00,102.47,102.495,102.47,102.47,54740865.0
2006-05-03 16:54:00,102.47,102.47,102.407,102.435,33633927.0
2006-05-03 16:55:00,102.44,102.445,102.415,102.445,35270035.0
2006-05-03 16:56:00,102.45,102.475,102.427,102.427,50047458.0
2006-05-03 16:57:00,102.448,102.475,102.448,102.465,76814947.0
2006-05-03 16:58:00,102.465,102.48,102.433,102.45,91325356.0
2006-05-03 16:59:00,102.45,102.475,102.435,102.475,108852998.0
2006-05-03 17:00:00,102.415,102.485,102.415,102.47,93921391.0
2006-05-03 17:01:00,102.455,102.463,102.435,102.443,150864167.0
2006-05-03 17:02:00,102.45,102.47,102.405,102.425,172151893.0
2006-05-03 17:03:00,102.415,102.44,102.39,102.43,67553748.0
2006-05-03 17:04:00,102.435,102.46,102.412,102.432,62584814.0
2006-05-03 17:05:00,102.435,102.435,102.4,102.41,188319497.0
2006-05-03 17:06:00,102.42,102.45,102.41,102.43,77837927.0
2006-05-03 17:07:00,102.425,102.458,102.409,102.433,110320760.0
2006-05-03 17:08:00,102.435,102.45,102.39,102.4,139040181.0
2006-05-03 17:09:00,102.41,102.435,102.395,102.43,45480759.0
2006-05-03 17:10:00,102.435,102.435,102.37,102.415,79557425.0
2006-05-03 17:11:00,102.415,102.428,102.393,102.393,97132314.0
2006-05-03 17:12:00,102.387,102.437,102.387,102.415,59343945.0
2006-05-03 17:13:00,102.43,102.43,102.39,102.4,39046998.0
2006-05-03 17:14:00,102.41,102.425,102.395,102.41,94976674.0
2006-05-03 17:15:00,102.41,102.455,102.41,102.413,54386883.0
2006-05-03 17:16:00,102.413,102.425,102.39,102.39,24621749.0
2006-05-03 17:17:00,102.385,102.44,102.385,102.44,71593031.0
2006-05-03 17:18:00,102.43,102.473,102.417,102.473,54302283.0
2006-05-03 17:19:00,102.47,102.51,102.427,102.427,16681050.0
2006-05-03 17:20:00,102.425,102.44,102.4,102.44,11885108.0
2006-05-03 17:21:00,102.433,102.46,102.427,102.45,27215447.0
2006-05-03 17:22:00,102.44,102.469,102.4,102.4,67043091.0
2006-05-03 17:23:00,102.418,102.45,102.4,102.41,181375946.0
2006-05-03 17:24:00,102.41,102.425,102.37,102.402,70300007.0
2006-05-03 17:25:00,102.397,102.397,102.34,102.37,58551143.0
2006-05-03 17:26:00,102.375,102.41,102.335,102.335,47291748.0
2006-05-03 17:27:00,102.385,102.385,102.325,102.37,30169008.0
2006-05-03 17:28:00,102.363,102.442,102.363,102.413,26107810.0
2006-05-03 17:29:00,102.413,102.44,102.413,102.43,49765991.0
2006-05-03 17:30:00,102.43,102.445,102.415,102.43,59924014.0
2006-05-03 17:31:00,102.435,102.435,102.4,102.42,72308482.0
2006-05-03 17:32:00,102.425,102.45,102.395,102.395,45476771.0
2006-05-03 17:33:00,102.395,102.416,102.395,102.415,158097899.0
2006-05-03 17:34:00,102.42,102.44,102.395,102.425,28044694.0
2006-05-03 17:35:00,102.417,102.427,102.395,102.41,47688152.0
2006-05-03 17:36:00,102.415,102.415,102.39,102.4,19429100.0
2006-05-03 17:37:00,102.395,102.435,102.385,102.425,142181961.0
2006-05-03 17:38:00,102.385,102.453,102.385,102.453,54996071.0
2006-05-03 17:39:00,102.455,102.47,102.43,102.47,208262079.0
2006-05-03 17:40:00,102.46,102.477,102.44,102.46,67826562.0
2006-05-03 17:41:00,102.46,102.46,102.425,102.435,63154703.0
2006-05-03 17:42:00,102.427,102.44,102.425,102.44,65711237.0
2006-05-03 17:43:00,102.438,102.46,102.42,102.46,81367592.0
2006-05-03 17:44:00,102.455,102.455,102.402,102.402,78314598.0
2006-05-03 17:45:00,102.405,102.416,102.375,102.385,95789559.0
2006-05-03 17:46:00,102.395,102.42,102.375,102.41,93198159.0
2006-05-03 17:47:00,102.415,102.42,102.397,102.397,28439530.0
2006-05-03 17:48:00,102.405,102.405,102.39,102.395,54589933.0
2006-05-03 17:49:00,102.4,102.4,102.37,102.38,196890344.0
2006-05-03 17:50:00,102.385,102.4,102.365,102.4,79459781.0
2006-05-03 17:51:00,102.415,102.415,102.378,102.378,32916860.0
2006-05-03 17:52:00,102.385,102.41,102.385,102.41,43138881.0
2006-05-03 17:53:00,102.415,102.425,102.385,102.425,61745217.0
2006-05-03 17:54:00,102.425,102.435,102.395,102.395,71125155.0
2006-05-03 17:55:00,102.4,102.41,102.383,102.39,220327212.0
2006-05-03 17:56:00,102.395,102.405,102.39,102.405,43258405.0
2006-05-03 17:57:00,102.405,102.416,102.385,102.41,19636791.0
2006-05-03 17:58:00,102.407,102.435,102.407,102.42,307805643.0
2006-05-03 17:59:00,102.422,102.445,102.372,102.41,153295255.0
2006-05-03 18:00:00,102.41,102.45,102.41,102.45,61521169.0
2006-05-03 18:01:00,102.44,102.49,102.44,102.475,72284258.0
2006-05-03 18:02:00,102.47,102.47,102.437,102.437,65746238.0
2006-05-03 18:03:00,102.443,102.46,102.435,102.435,64646458.0
2006-05-03 18:04:00,102.435,102.453,102.418,102.45,83691092.0
2006-05-03 18:05:00,102.443,102.465,102.43,102.465,61406181.0
2006-05-03 18:06:00,102.468,102.48,102.46,102.48,115200454.0
2006-05-03 18:07:00,102.49,102.497,102.48,102.48,15593334.0
2006-05-03 18:08:00,102.48,102.49,102.451,102.455,17301162.0
2006-05-03 18:09:00,102.465,102.465,102.44,102.465,112958245.0
2006-05-03 18:10:00,102.46,102.5,102.435,102.44,53012176.0
2006-05-03 18:11:00,102.44,102.477,102.42,102.452,81367509.0
2006-05-03 18:12:00,102.46,102.46,102.437,102.44,45581138.0
2006-05-03 18:13:00,102.45,102.5,102.434,102.5,79313406.0
2006-05-03 18:14:00,102.495,102.57,102.476,102.57,52835689.0
2006-05-03 18:15:00,102.565,102.62,102.539,102.6,83648722.0
2006-05-03 18:16:00,102.59,102.61,102.575,102.593,30331857.0
2006-05-03 18:17:00,102.593,102.607,102.56,102.57,57785985.0
2006-05-03 18:18:00,102.575,102.63,102.542,102.62,73980095.0
2006-05-03 18:19:00,102.615,102.645,102.605,102.645,135100655.0
2006-05-03 18:20:00,102.645,102.645,102.59,102.61,100375318.0
2006-05-03 18:21:00,102.61,102.64,102.6,102.617,61433356.0
2006-05-03 18:22:00,102.61,102.64,102.593,102.617,53062934.0
2006-05-03 18:23:00,102.62,102.633,102.605,102.625,27669284.0
2006-05-03 18:24:00,102.615,102.625,102.575,102.61,60772323.0
2006-05-03 18:25:00,102.6,102.655,102.595,102.635,85248965.0
2006-05-03 18:26:00,102.64,102.67,102.625,102.67,152350918.0
2006-05-03 18:27:00,102.665,102.67,102.64,102.64,35561675.0
2006-05-03 18:28:00,102.635,102.645,102.635,102.64,95817538.0
2006-05-03 18:29:00,102.645,102.655,102.64,102.64,40166526.0
2006-05-03 18:30:00,102.635,102.643,102.615,102.62,24792731.0
2006-05-03 18:31:00,102.625,102.637,102.62,102.62,39476763.0
2006-05-03 18:32:00,102.625,102.625,102.595,102.61,146595808.0
2006-05-03 18:33:00,102.607,102.614,102.584,102.585,89286349.0
2006-05-03 18:34:00,102.583,102.6,102.582,102.59,54239501.0
2006-05-03 18:35:00,102.59,102.59,102.558,102.558,40896222.0
2006-05-03 18:36:00,102.57,102.572,102.56,102.56,91289747.0
2006-05-03 18:37:00,102.56,102.572,102.518,102.572,53293788.0
2006-05-03 18:38:00,102.58,102.584,102.563,102.575,133440417.0
2006-05-03 18:39:00,102.575,102.582,102.56,102.575,203637665.0
2006-05-03 18:40:00,102.575,102.58,102.563,102.58,43908524.0
2006-05-03 18:41:00,102.572,102.572,102.55,102.565,63504427.0
2006-05-03 18:42:00,102.57,102.593,102.524,102.585,28814283.0
2006-05-03 18:43:00,102.575,102.61,102.532,102.61,90172519.0
2006-05-03 18:44:00,102.61,102.615,102.595,102.615,43026571.0
2006-05-03 18:45:00,102.625,102.675,102.59,102.675,61231893.0
2006-05-03 18:46:00,102.68,102.68,102.628,102.66,18830170.0
2006-05-03 18:47:00,102.648,102.67,102.645,102.66,61199186.0
2006-05-03 18:48:00,102.655,102.655,102.63,102.65,45419843.0
2006-05-03 18:49:00,102.637,102.65,102.62,102.65,109829072.0
2006-05-03 18:50:00,102.643,102.651,102.635,102.635,231283816.0
2006-05-03 18:51:00,102.64,102.64,102.633,102.64,31876102.0
2006-05-03 18:52:00,102.64,102.64,102.63,102.633,229641395.0
2006-05-03 18:53:00,102.64,102.64,102.63,102.64,147803133.0
2006-05-03 18:54:00,102.632,102.632,102.575,102.575,63606650.0
2006-05-03 18:55:00,102.58,102.612,102.535,102.575,87028444.0
2006-05-03 18:56:00,102.575,102.583,102.54,102.575,96801063.0
2006-05-03 18:57:00,102.575,102.575,102.55,102.57,46229207.0
2006-05-03 18:58:00,102.57,102.588,102.555,102.585,72912959.0
2006-05-03 18:59:00,102.585,102.612,102.552,102.585,104744740.0
2006-05-03 19:00:00,102.585,102.585,102.53,102.55,88211454.0
2006-05-03 19:01:00,102.545,102.56,102.542,102.55,91903003.0
2006-05-03 19:02:00,102.54,102.575,102.54,102.575,393638349.0
2006-05-03 19:03:00,102.58,102.59,102.512,102.54,31871673.0
2006-05-03 19:04:00,102.54,102.588,102.54,102.568,41971958.0
2006-05-03 19:05:00,102.585,102.585,102.535,102.535,147943955.0
2006-05-03 19:06:00,102.535,102.585,102.535,102.585,9733278.0
2006-05-03 19:07:00,102.58,102.663,102.572,102.612,31756222.0
2006-05-03 19:08:00,102.62,102.636,102.6,102.625,65935234.0
2006-05-03 19:09:00,102.57,102.628,102.57,102.598,44799447.0
2006-05-03 19:10:00,102.6,102.614,102.592,102.605,44355928.0
2006-05-03 19:11:00,102.605,102.605,102.57,102.57,58828983.0
2006-05-03 19:12:00,102.575,102.605,102.575,102.605,98938736.0
2006-05-03 19:13:00,102.593,102.599,102.58,102.59,179101702.0
2006-05-03 19:14:00,102.6,102.6,102.585,102.585,60016064.0
2006-05-03 19:15:00,102.585,102.586,102.575,102.583,90130351.0
2006-05-03 19:16:00,102.585,102.61,102.573,102.61,45710111.0
2006-05-03 19:17:00,102.603,102.62,102.58,102.61,44347605.0
2006-05-03 19:18:00,102.605,102.622,102.6,102.6,43924864.0
2006-05-03 19:19:00,102.61,102.62,102.6,102.62,198862157.0
2006-05-03 19:20:00,102.607,102.635,102.607,102.635,16850616.0
2006-05-03 19:21:00,102.637,102.647,102.615,102.645,61334001.0
2006-05-03 19:22:00,102.65,102.65,102.605,102.605,43515168.0
2006-05-03 19:23:00,102.61,102.61,102.585,102.585,33952025.0
2006-05-03 19:24:00,102.58,102.605,102.58,102.59,55585795.0
2006-05-03 19:25:00,102.59,102.61,102.59,102.61,78967363.0
2006-05-03 19:26:00,102.61,102.64,102.567,102.64,79146581.0
2006-05-03 19:27:00,102.64,102.665,102.639,102.65,47359245.0
2006-05-03 19:28:00,102.64,102.67,102.62,102.67,333381481.0
2006-05-03 19:29:00,102.685,102.785,102.665,102.76,74067598.0
2006-05-03 19:30:00,102.755,102.79,102.71,102.71,74152114.0
2006-05-03 19:31:00,102.71,102.787,102.7,102.777,66800084.0
2006-05-03 19:32:00,102.77,102.777,102.753,102.76,155907513.0
2006-05-03 19:33:00,102.775,102.775,102.73,102.755,77946728.0
2006-05-03 19:34:00,102.755,102.8,102.744,102.8,83937301.0
2006-05-03 19:35:00,102.793,102.82,102.78,102.803,28290948.0
2006-05-03 19:36:00,102.805,102.816,102.787,102.813,228602466.0
2006-05-03 19:37:00,102.815,102.821,102.805,102.81,49577145.0
2006-05-03 19:38:00,102.8,102.813,102.792,102.792,238675378.0
2006-05-03 19:39:00,102.805,102.81,102.757,102.757,19688960.0
2006-05-03 19:40:00,102.76,102.78,102.76,102.765,123950854.0
2006-05-03 19:41:00,102.765,102.765,102.75,102.75,60947073.0
2006-05-03 19:42:00,102.735,102.8,102.714,102.782,95633866.0
2006-05-03 19:43:00,102.793,102.81,102.726,102.795,134329922.0
2006-05-03 19:44:00,102.787,102.805,102.72,102.743,46224635.0
2006-05-03 19:45:00,102.745,102.765,102.723,102.752,13729658.0
2006-05-03 19:46:00,102.755,102.76,102.745,102.745,126022150.0
2006-05-03 19:47:00,102.735,102.77,102.725,102.77,76628081.0
2006-05-03 19:48:00,102.76,102.76,102.712,102.75,108984978.0
2006-05-03 19:49:00,102.765,102.765,102.758,102.758,26070242.0
2006-05-03 19:50:00,102.76,102.76,102.722,102.722,284354167.0
2006-05-03 19:51:00,102.73,102.73,102.69,102.697,105305628.0
2006-05-03 19:52:00,102.697,102.715,102.69,102.69,201805114.0
2006-05-03 19:53:00,102.7,102.723,102.7,102.723,85189597.0
2006-05-03 19:54:00,102.72,102.733,102.72,102.72,25732794.0
2006-05-03 19:55:00,102.723,102.743,102.715,102.74,78495295.0
2006-05-03 19:56:00,102.738,102.763,102.725,102.763,24241394.0
2006-05-03 19:57:00,102.76,102.763,102.74,102.74,38264546.0
2006-05-03 19:58:00,102.755,102.78,102.755,102.78,81539847.0
2006-05-03 19:59:00,102.785,102.79,102.69,102.715,98377720.0
2006-05-03 20:00:00,102.713,102.734,102.71,102.71,15974836.0
2006-05-03 20:01:00,102.71,102.75,102.71,102.728,76360231.0
2006-05-03 20:02:00,102.735,102.803,102.735,102.8,99362896.0
2006-05-03 20:03:00,102.795,102.805,102.753,102.805,117421571.0
2006-05-03 20:04:00,102.81,102.815,102.74,102.76,85595366.0
2006-05-03 20:05:00,102.76,102.78,102.703,102.728,92723430.0
2006-05-03 20:06:00,102.717,102.755,102.717,102.745,50605428.0
2006-05-03 20:07:00,102.743,102.76,102.739,102.74,99624656.0
2006-05-03 20:08:00,102.735,102.75,102.723,102.725,45365221.0
2006-05-03 20:09:00,102.73,102.75,102.713,102.727,179114123.0
2006-05-03 20:10:00,102.74,102.75,102.74,102.745,73064863.0
2006-05-03 20:11:00,102.745,102.745,102.72,102.72,52048716.0
2006-05-03 20:12:00,102.73,102.735,102.725,102.73,10427946.0
2006-05-03 20:13:00,102.722,102.726,102.708,102.708,96267952.0
2006-05-03 20:14:00,102.715,102.726,102.708,102.713,37400285.0
2006-05-03 20:15:00,102.72,102.72,102.692,102.715,92855724.0
2006-05-03 20:16:00,102.725,102.725,102.71,102.725,54807088.0
2006-05-03 20:17:00,102.723,102.73,102.722,102.722,164738619.0
2006-05-03 20:18:00,102.723,102.765,102.72,102.732,137146294.0
2006-05-03 20:19:00,102.732,102.77,102.703,102.753,89531517.0
2006-05-03 20:20:00,102.753,102.753,102.74,102.74,108763802.0
2006-05-03 20:21:00,102.74,102.757,102.74,102.74,44151587.0
2006-05-03 20:22:00,102.73,102.773,102.73,102.745,65757410.0
2006-05-03 20:23:00,102.75,102.75,102.705,102.74,18076989.0
2006-05-03 20:24:00,102.735,102.742,102.715,102.715,61422023.0
2006-05-03 20:25:00,102.723,102.745,102.723,102.73,38938858.0
2006-05-03 20:26:00,102.718,102.73,102.707,102.707,103973715.0
2006-05-03 20:27:00,102.713,102.719,102.675,102.675,58913803.0
2006-05-03 20:28:00,102.715,102.728,102.71,102.72,61809185.0
2006-05-03 20:29:00,102.72,102.72,102.691,102.692,38400271.0
2006-05-03 20:30:00,102.7,102.71,102.675,102.675,22624081.0
2006-05-03 20:31:00,102.675,102.679,102.665,102.665,121433483.0
2006-05-03 20:32:00,102.67,102.684,102.668,102.67,181847438.0
2006-05-03 20:33:00,102.675,102.675,102.668,102.67,52689803.0
2006-05-03 20:34:00,102.68,102.68,102.658,102.665,66173995.0
2006-05-03 20:35:00,102.67,102.68,102.62,102.635,79281018.0
2006-05-03 20:36:00,102.64,102.64,102.57,102.59,69877666.0
2006-05-03 20:37:00,102.6,102.61,102.575,102.59,67921964.0
2006-05-03 20:38:00,102.595,102.595,102.516,102.555,11026237.0
2006-05-03 20:39:00,102.555,102.57,102.54,102.57,89884407.0
2006-05-03 20:40:00,102.57,102.595,102.563,102.58,17930336.0
2006-05-03 20:41:00,102.585,102.591,102.581,102.583,31768620.0
2006-05-03 20:42:00,102.585,102.588,102.57,102.57,109412656.0
2006-05-03 20:43:00,102.58,102.58,102.56,102.56,26440839.0
2006-05-03 20:44:00,102.56,102.565,102.54,102.565,78702413.0
2006-05-03 20:45:00,102.553,102.563,102.545,102.56,96716172.0
2006-05-03 20:46:00,102.565,102.575,102.53,102.532,37235096.0
2006-05-03 20:47:00,102.533,102.55,102.533,102.535,146437184.0
2006-05-03 20:48:00,102.537,102.557,102.537,102.54,106344469.0
2006-05-03 20:49:00,102.555,102.555,102.515,102.515,81172149.0
2006-05-03 20:50:00,102.525,102.538,102.525,102.53,66095506.0
2006-05-03 20:51:00,102.53,102.555,102.53,102.535,65002185.0
2006-05-03 20:52:00,102.533,102.55,102.533,102.55,127799831.0
2006-05-03 20:53:00,102.55,102.57,102.54,102.55,31767500.0
2006-05-03 20:54:00,102.55,102.564,102.55,102.557,127275322.0
2006-05-03 20:55:00,102.56,102.57,102.553,102.57,57291796.0
2006-05-03 20:56:00,102.56,102.599,102.56,102.59,109739991.0
2006-05-03 20:57:00,102.595,102.595,102.57,102.57,26781382.0
2006-05-03 20:58:00,102.57,102.6,102.567,102.58,193288668.0
2006-05-03 20:59:00,102.585,102.585,102.547,102.547,25425295.0
2006-05-03 21:00:00,102.548,102.59,102.523,102.58,74282742.0
2006-05-03 21:01:00,102.57,102.59,102.525,102.572,16359979.0
2006-05-03 21:02:00,102.575,102.575,102.55,102.55,91046332.0
2006-05-03 21:03:00,102.565,102.575,102.538,102.555,7295344.0
2006-05-03 21:04:00,102.555,102.565,102.547,102.56,48324292.0
2006-05-03 21:05:00,102.553,102.565,102.505,102.547,77087637.0
2006-05-03 21:06:00,102.555,102.572,102.555,102.572,81808845.0
2006-05-03 21:07:00,102.575,102.58,102.57,102.572,103182257.0
2006-05-03 21:08:00,102.585,102.595,102.581,102.585,33322392.0
2006-05-03 21:09:00,102.59,102.596,102.575,102.58,113862032.0
2006-05-03 21:10:00,102.575,102.575,102.56,102.57,50735787.0
2006-05-03 21:11:00,102.573,102.586,102.573,102.585,31145035.0
2006-05-03 21:12:00,102.587,102.587,102.577,102.58,135859566.0
2006-05-03 21:13:00,102.58,102.59,102.573,102.575,34358636.0
2006-05-03 21:14:00,102.563,102.57,102.555,102.567,69822079.0
2006-05-03 21:15:00,102.57,102.57,102.5,102.53,117743940.0
2006-05-03 21:16:00,102.527,102.538,102.507,102.507,156695448.0
2006-05-03 21:17:00,102.515,102.538,102.515,102.518,94805872.0
2006-05-03 21:18:00,102.52,102.535,102.52,102.525,78404197.0
2006-05-03 21:19:00,102.53,102.532,102.5,102.5,30344634.0
2006-05-03 21:20:00,102.515,102.517,102.51,102.51,92854857.0
2006-05-03 21:21:00,102.515,102.523,102.51,102.51,63442996.0
2006-05-03 21:22:00,102.515,102.515,102.51,102.515,101909041.0
2006-05-03 21:23:00,102.515,102.515,102.47,102.5,25266831.0
2006-05-03 21:24:00,102.5,102.5,102.482,102.49,327326043.0
2006-05-03 21:25:00,102.49,102.495,102.48,102.49,59811148.0
2006-05-03 21:26:00,102.48,102.49,102.48,102.48,14935182.0
2006-05-03 21:27:00,102.49,102.57,102.49,102.553,24744520.0
2006-05-03 21:28:00,102.555,102.555,102.52,102.537,167446470.0
2006-05-03 21:29:00,102.533,102.534,102.513,102.513,133610096.0
2006-05-03 21:30:00,102.51,102.526,102.51,102.522,67191051.0
2006-05-03 21:31:00,102.517,102.575,102.517,102.56,101441744.0
2006-05-03 21:32:00,102.565,102.575,102.545,102.575,101345524.0
2006-05-03 21:33:00,102.57,102.59,102.553,102.57,824671886.0
2006-05-03 21:34:00,102.58,102.605,102.58,102.595,59349440.0
2006-05-03 21:35:00,102.58,102.605,102.58,102.605,28274200.0
2006-05-03 21:36:00,102.6,102.6,102.575,102.59,45312054.0
2006-05-03 21:37:00,102.578,102.581,102.56,102.56,41660713.0
2006-05-03 21:38:00,102.565,102.567,102.555,102.555,69301679.0
2006-05-03 21:39:00,102.547,102.563,102.53,102.555,129117689.0
2006-05-03 21:40:00,102.56,102.59,102.56,102.59,39071512.0
2006-05-03 21:41:00,102.59,102.599,102.59,102.597,74872524.0
2006-05-03 21:42:00,102.605,102.62,102.603,102.61,45303190.0
2006-05-03 21:43:00,102.605,102.61,102.595,102.61,62397421.0
2006-05-03 21:44:00,102.595,102.6,102.58,102.58,71296815.0
2006-05-03 21:45:00,102.58,102.582,102.561,102.563,57511329.0
2006-05-03 21:46:00,102.56,102.59,102.535,102.535,102548972.0
2006-05-03 21:47:00,102.577,102.595,102.57,102.59,72085586.0
2006-05-03 21:48:00,102.583,102.618,102.583,102.588,149719921.0
2006-05-03 21:49:00,102.605,102.635,102.605,102.63,40744025.0
2006-05-03 21:50:00,102.63,102.63,102.603,102.605,31465669.0
2006-05-03 21:51:00,102.605,102.605,102.552,102.605,69133609.0
2006-05-03 21:52:00,102.605,102.618,102.597,102.61,122659655.0
2006-05-03 21:53:00,102.608,102.608,102.582,102.605,55343002.0
2006-05-03 21:54:00,102.593,102.6,102.588,102.597,54601895.0
2006-05-03 21:55:00,102.6,102.61,102.599,102.6,40234450.0
2006-05-03 21:56:00,102.6,102.6,102.57,102.57,72693964.0
2006-05-03 21:57:00,102.57,102.585,102.545,102.575,27051532.0
2006-05-03 21:58:00,102.58,102.585,102.576,102.585,86498266.0
2006-05-03 21:59:00,102.58,102.587,102.56,102.587,10226000.0
2006-05-03 22:00:00,102.583,102.593,102.575,102.593,228392419.0
2006-05-03 22:01:00,102.595,102.61,102.575,102.583,36861159.0
2006-05-03 22:02:00,102.58,102.595,102.58,102.59,61705939.0
2006-05-03 22:03:00,102.59,102.593,102.58,102.585,89919344.0
2006-05-03 22:04:00,102.575,102.596,102.575,102.593,44043417.0
2006-05-03 22:05:00,102.605,102.605,102.585,102.6,121464053.0
2006-05-03 22:06:00,102.603,102.603,102.585,102.585,70538497.0
2006-05-03 22:07:00,102.585,102.59,102.582,102.59,71893607.0
2006-05-03 22:08:00,102.577,102.595,102.577,102.595,113513773.0
2006-05-03 22:09:00,102.6,102.601,102.581,102.595,48558273.0
2006-05-03 22:10:00,102.6,102.6,102.575,102.575,59431081.0
2006-05-03 22:11:00,102.585,102.585,102.55,102.55,49331649.0
2006-05-03 22:12:00,102.58,102.605,102.58,102.605,49496152.0
2006-05-03 22:13:00,102.595,102.599,102.579,102.58,220698132.0
2006-05-03 22:14:00,102.575,102.595,102.575,102.595,47750369.0
2006-05-03 22:15:00,102.595,102.605,102.59,102.605,52485300.0
2006-05-03 22:16:00,102.605,102.605,102.563,102.595,101510431.0
2006-05-03 22:17:00,102.59,102.605,102.587,102.595,83794051.0
2006-05-03 22:18:00,102.595,102.605,102.593,102.6,84737372.0
2006-05-03 22:19:00,102.6,102.6,102.584,102.6,222079121.0
2006-05-03 22:20:00,102.592,102.61,102.588,102.595,75719429.0
2006-05-03 22:21:00,102.6,102.607,102.599,102.6,40683223.0
2006-05-03 22:22:00,102.605,102.605,102.585,102.605,71618990.0
2006-05-03 22:23:00,102.6,102.614,102.6,102.605,77038120.0
2006-05-03 22:24:00,102.597,102.615,102.59,102.61,145114001.0
2006-05-03 22:25:00,102.61,102.615,102.6,102.615,17409074.0
2006-05-03 22:26:00,102.615,102.615,102.59,102.595,301271533.0
2006-05-03 22:27:00,102.593,102.6,102.588,102.6,64480494.0
2006-05-03 22:28:00,102.593,102.596,102.58,102.58,197124678.0
2006-05-03 22:29:00,102.59,102.596,102.547,102.585,98692784.0
2006-05-03 22:30:00,102.59,102.59,102.573,102.583,135194198.0
2006-05-03 22:31:00,102.58,102.59,102.575,102.585,142857872.0
2006-05-03 22:32:00,102.585,102.61,102.575,102.6,148068124.0
2006-05-03 22:33:00,102.592,102.603,102.587,102.59,42091898.0
2006-05-03 22:34:00,102.6,102.628,102.59,102.59,118710647.0
2006-05-03 22:35:00,102.61,102.612,102.593,102.593,102940925.0
2006-05-03 22:36:00,102.593,102.593,102.58,102.58,135121327.0
2006-05-03 22:37:00,102.58,102.587,102.573,102.587,92753918.0
2006-05-03 22:38:00,102.582,102.6,102.565,102.6,31886913.0
2006-05-03 22:39:00,102.6,102.6,102.554,102.58,9818352.0
2006-05-03 22:40:00,102.57,102.605,102.567,102.605,117968096.0
2006-05-03 22:41:00,102.6,102.613,102.585,102.585,143427028.0
2006-05-03 22:42:00,102.58,102.592,102.58,102.585,50845395.0
2006-05-03 22:43:00,102.587,102.596,102.575,102.575,50652674.0
2006-05-03 22:44:00,102.577,102.58,102.57,102.58,153853640.0
2006-05-03 22:45:00,102.57,102.577,102.51,102.55,37288850.0
2006-05-03 22:46:00,102.548,102.57,102.548,102.55,46689936.0
2006-05-03 22:47:00,102.555,102.563,102.511,102.563,34374742.0
2006-05-03 22:48:00,102.57,102.57,102.55,102.55,49645795.0
2006-05-03 22:49:00,102.543,102.543,102.52,102.52,101339750.0
2006-05-03 22:50:00,102.53,102.535,102.53,102.535,123461915.0
2006-05-03 22:51:00,102.535,102.535,102.49,102.51,21838017.0
2006-05-03 22:52:00,102.505,102.518,102.502,102.505,97227277.0
2006-05-03 22:53:00,102.5,102.5,102.463,102.463,136309463.0
2006-05-03 22:54:00,102.47,102.495,102.464,102.48,186259037.0
2006-05-03 22:55:00,102.48,102.48,102.47,102.475,43481356.0
2006-05-03 22:56:00,102.48,102.48,102.45,102.45,22653335.0
2006-05-03 22:57:00,102.445,102.465,102.425,102.45,71497606.0
2006-05-03 22:58:00,102.45,102.46,102.415,102.44,72809213.0
2006-05-03 22:59:00,102.435,102.44,102.435,102.44,90319907.0
2006-05-03 23:00:00,102.43,102.44,102.43,102.432,142341902.0
2006-05-03 23:37:00,102.435,102.48,102.435,102.48,45997708.0
2006-05-03 23:38:00,102.478,102.49,102.474,102.49,32451498.0
2006-05-03 23:39:00,102.49,102.49,102.476,102.477,25386532.0
2006-05-03 23:40:00,102.472,102.48,102.467,102.467,86394224.0
2006-05-03 23:41:00,102.473,102.485,102.472,102.485,44594714.0
2006-05-03 23:42:00,102.475,102.48,102.47,102.48,64326710.0
2006-05-03 23:43:00,102.475,102.485,102.47,102.48,92112140.0
2006-05-03 23:44:00,102.468,102.485,102.435,102.485,80317198.0
2006-05-03 23:45:00,102.47,102.48,102.467,102.472,32931973.0
2006-05-03 23:46:00,102.48,102.48,102.473,102.473,19193601.0
2006-05-03 23:47:00,102.48,102.48,102.47,102.48,119662715.0
2006-05-03 23:48:00,102.475,102.485,102.47,102.48,25247980.0
2006-05-03 23:49:00,102.48,102.48,102.475,102.475,163149665.0
2006-05-03 23:50:00,102.485,102.485,102.47,102.48,10666329.0
2006-05-03 23:51:00,102.48,102.485,102.47,102.47,29540910.0
2006-05-03 23:52:00,102.475,102.48,102.47,102.475,57196178.0
2006-05-03 23:53:00,102.472,102.48,102.465,102.475,121235118.0
2006-05-03 23:54:00,102.48,102.48,102.468,102.47,57821157.0
2006-05-03 23:55:00,102.475,102.475,102.467,102.475,65018438.0
2006-05-03 23:56:00,102.475,102.48,102.47,102.475,230427291.0
2006-05-03 23:57:00,102.465,102.48,102.465,102.48,96211859.0
2006-05-03 23:58:00,102.48,102.48,102.467,102.47,122770314.0
2006-05-03 23:59:00,102.48,102.48,102.473,102.48,156778227.0
2006-05-04 00:00:00,102.478,102.483,102.425,102.475,36922233.0
2006-05-04 00:01:00,102.485,102.485,102.45,102.475,21619596.0
2006-05-04 00:02:00,102.47,102.485,102.47,102.485,87998743.0
2006-05-04 00:03:00,102.435,102.48,102.435,102.48,63385321.0
2006-05-04 00:04:00,102.468,102.48,102.467,102.475,181510156.0
2006-05-04 00:05:00,102.48,102.48,102.47,102.48,211281541.0
2006-05-04 00:59:00,102.48,102.543,102.48,102.54,73086294.0
2006-05-04 01:00:00,102.545,102.554,102.545,102.552,117461886.0
2006-05-04 01:01:00,102.56,102.56,102.54,102.56,100795139.0
2006-05-04 01:02:00,102.555,102.555,102.547,102.55,128071757.0
2006-05-04 01:03:00,102.555,102.555,102.54,102.54,40603774.0
2006-05-04 01:04:00,102.55,102.558,102.533,102.545,24601872.0
2006-05-04 01:05:00,102.537,102.548,102.537,102.545,65609184.0
2006-05-04 01:06:00,102.54,102.59,102.54,102.59,158998023.0
2006-05-04 01:07:00,102.585,102.588,102.563,102.563,27165890.0
2006-05-04 01:08:00,102.57,102.57,102.55,102.56,88538950.0
2006-05-04 01:09:00,102.565,102.569,102.55,102.55,106509776.0
2006-05-04 01:10:00,102.555,102.56,102.54,102.56,54701316.0
2006-05-04 01:11:00,102.565,102.57,102.545,102.57,57335511.0
2006-05-04 01:12:00,102.562,102.584,102.555,102.565,59773908.0
2006-05-04 01:13:00,102.555,102.57,102.55,102.55,51879863.0
2006-05-04 01:14:00,102.55,102.565,102.544,102.545,19623750.0
2006-05-04 01:15:00,102.545,102.55,102.542,102.545,41678495.0
2006-05-04 01:16:00,102.545,102.565,102.486,102.55,67302339.0
2006-05-04 01:17:00,102.545,102.545,102.525,102.533,104385692.0
2006-05-04 01:18:00,102.53,102.545,102.527,102.54,37392436.0
2006-05-04 01:19:00,102.535,102.565,102.535,102.565,143240634.0
2006-05-04 01:20:00,102.57,102.575,102.55,102.57,114701430.0
2006-05-04 01:21:00,102.57,102.57,102.518,102.535,55347067.0
2006-05-04 01:22:00,102.535,102.535,102.515,102.525,160340170.0
2006-05-04 01:23:00,102.53,102.53,102.47,102.52,52130179.0
2006-05-04 01:24:00,102.517,102.525,102.51,102.525,17801084.0
2006-05-04 01:25:00,102.52,102.53,102.515,102.515,35120663.0
2006-05-04 01:26:00,102.535,102.535,102.507,102.53,32032195.0
2006-05-04 01:27:00,102.53,102.53,102.505,102.51,47209814.0
2006-05-04 01:28:00,102.515,102.535,102.515,102.515,209224344.0
2006-05-04 01:29:00,102.52,102.54,102.52,102.54,47781152.0
2006-05-04 01:30:00,102.532,102.54,102.53,102.53,117134060.0
2006-05-04 01:31:00,102.54,102.545,102.533,102.533,58406668.0
2006-05-04 01:32:00,102.533,102.565,102.533,102.565,15309962.0
2006-05-04 01:33:00,102.575,102.575,102.547,102.57,24262105.0
2006-05-04 01:34:00,102.563,102.564,102.548,102.55,165850437.0
2006-05-04 01:35:00,102.547,102.563,102.547,102.563,120569021.0
2006-05-04 01:36:00,102.56,102.57,102.555,102.555,59366709.0
2006-05-04 01:37:00,102.57,102.57,102.55,102.565,148537057.0
2006-05-04 01:38:00,102.555,102.561,102.545,102.557,65537120.0
2006-05-04 01:39:00,102.555,102.6,102.555,102.6,78420736.0
2006-05-04 01:40:00,102.595,102.64,102.595,102.62,100506699.0
2006-05-04 01:41:00,102.613,102.64,102.613,102.625,130649809.0
2006-05-04 01:42:00,102.63,102.63,102.6,102.6,32399884.0
2006-05-04 01:43:00,102.595,102.64,102.58,102.618,44414670.0
2006-05-04 01:44:00,102.625,102.64,102.622,102.63,43504562.0
2006-05-04 01:45:00,102.63,102.63,102.607,102.63,51494860.0
2006-05-04 01:46:00,102.62,102.632,102.62,102.63,47857247.0
2006-05-04 01:47:00,102.615,102.647,102.615,102.635,55567088.0
2006-05-04 01:48:00,102.635,102.635,102.565,102.585,49915031.0
2006-05-04 01:49:00,102.59,102.6,102.51,102.51,56891750.0
2006-05-04 01:50:00,102.55,102.575,102.549,102.56,88740202.0
2006-05-04 01:51:00,102.57,102.587,102.555,102.565,54152061.0
2006-05-04 01:52:00,102.57,102.57,102.516,102.565,45107223.0
2006-05-04 01:53:00,102.55,102.567,102.545,102.545,163436409.0
2006-05-04 01:54:00,102.555,102.555,102.54,102.54,13981452.0
2006-05-04 01:55:00,102.55,102.553,102.531,102.54,180236167.0
2006-05-04 01:56:00,102.55,102.55,102.54,102.545,153741019.0
2006-05-04 01:57:00,102.545,102.56,102.543,102.56,165681468.0
2006-05-04 01:58:00,102.548,102.56,102.54,102.54,51880720.0
2006-05-04 01:59:00,102.535,102.552,102.523,102.523,21241602.0
2006-05-04 02:00:00,102.523,102.55,102.523,102.535,22124363.0
2006-05-04 02:01:00,102.54,102.54,102.518,102.518,54234497.0
2006-05-04 02:02:00,102.53,102.533,102.512,102.515,173889028.0
2006-05-04 02:03:00,102.515,102.553,102.515,102.55,148743246.0
2006-05-04 02:04:00,102.54,102.56,102.527,102.56,165948036.0
2006-05-04 02:05:00,102.55,102.575,102.55,102.575,14332601.0
2006-05-04 02:06:00,102.565,102.571,102.56,102.57,149900402.0
2006-05-04 02:07:00,102.585,102.615,102.566,102.61,48523262.0
2006-05-04 02:08:00,102.605,102.616,102.595,102.61,49305345.0
2006-05-04 02:09:00,102.6,102.63,102.585,102.6,83449507.0
2006-05-04 02:10:00,102.56,102.629,102.56,102.59,55743435.0
2006-05-04 02:11:00,102.585,102.6,102.585,102.585,49245296.0
2006-05-04 02:12:00,102.585,102.609,102.585,102.585,54702781.0
2006-05-04 02:13:00,102.6,102.6,102.57,102.57,43845395.0
2006-05-04 02:14:00,102.58,102.58,102.54,102.57,52929243.0
2006-05-04 02:15:00,102.57,102.575,102.56,102.575,45502104.0
2006-05-04 02:16:00,102.568,102.595,102.568,102.595,45769443.0
2006-05-04 02:17:00,102.6,102.6,102.575,102.59,34267461.0
2006-05-04 02:18:00,102.585,102.589,102.573,102.573,123791745.0
2006-05-04 02:19:00,102.58,102.591,102.572,102.585,105242618.0
2006-05-04 02:20:00,102.59,102.596,102.575,102.575,71291576.0
2006-05-04 02:21:00,102.577,102.58,102.545,102.545,70942976.0
2006-05-04 02:22:00,102.555,102.57,102.55,102.57,138354187.0
2006-05-04 02:23:00,102.555,102.58,102.555,102.56,64249688.0
2006-05-04 02:24:00,102.563,102.563,102.552,102.557,115520765.0
2006-05-04 02:25:00,102.56,102.585,102.555,102.563,166851551.0
2006-05-04 02:26:00,102.57,102.57,102.55,102.555,26510167.0
2006-05-04 02:27:00,102.545,102.56,102.545,102.553,14437911.0
2006-05-04 02:28:00,102.553,102.572,102.553,102.57,56176463.0
2006-05-04 02:29:00,102.56,102.57,102.56,102.562,122103682.0
2006-05-04 02:30:00,102.57,102.57,102.56,102.56,46738873.0
2006-05-04 02:31:00,102.555,102.57,102.555,102.565,199261282.0
2006-05-04 02:32:00,102.56,102.577,102.56,102.57,48800717.0
2006-05-04 02:33:00,102.57,102.575,102.555,102.575,29186512.0
2006-05-04 02:34:00,102.555,102.57,102.555,102.57,36390701.0
2006-05-04 02:35:00,102.575,102.575,102.555,102.567,18732068.0
2006-05-04 02:36:00,102.57,102.57,102.515,102.57,48215113.0
2006-05-04 02:37:00,102.565,102.565,102.55,102.555,161291791.0
2006-05-04 02:38:00,102.555,102.57,102.533,102.56,57105928.0
2006-05-04 02:39:00,102.56,102.57,102.555,102.57,108845542.0
2006-05-04 02:40:00,102.565,102.575,102.565,102.565,135966432.0
2006-05-04 02:41:00,102.57,102.57,102.547,102.55,41185632.0
2006-05-04 02:42:00,102.553,102.557,102.553,102.555,114007963.0
2006-05-04 02:43:00,102.56,102.565,102.505,102.555,72657173.0
2006-05-04 02:44:00,102.555,102.559,102.545,102.555,44523550.0
2006-05-04 02:45:00,102.555,102.565,102.55,102.56,20569969.0
2006-05-04 02:46:00,102.56,102.565,102.545,102.545,50540538.0
2006-05-04 02:47:00,102.555,102.571,102.547,102.552,65419621.0
2006-05-04 02:48:00,102.56,102.575,102.555,102.575,62874773.0
2006-05-04 02:49:00,102.57,102.588,102.565,102.565,54548579.0
2006-05-04 02:50:00,102.56,102.565,102.553,102.565,112780366.0
2006-05-04 02:51:00,102.56,102.58,102.555,102.58,83629875.0
2006-05-04 02:52:00,102.573,102.573,102.56,102.565,28949159.0
2006-05-04 02:53:00,102.57,102.57,102.56,102.56,165986041.0
2006-05-04 02:54:00,102.565,102.577,102.547,102.547,69486533.0
2006-05-04 02:55:00,102.555,102.572,102.554,102.56,24339011.0
2006-05-04 02:56:00,102.55,102.561,102.55,102.555,38640822.0
2006-05-04 02:57:00,102.55,102.55,102.535,102.535,132346552.0
2006-05-04 02:58:00,102.54,102.55,102.535,102.55,102402868.0
2006-05-04 02:59:00,102.542,102.55,102.535,102.545,109317715.0
2006-05-04 03:00:00,102.54,102.55,102.505,102.55,76698805.0
2006-05-04 03:01:00,102.545,102.559,102.541,102.557,186622539.0
2006-05-04 03:02:00,102.555,102.58,102.555,102.57,65536772.0
2006-05-04 03:03:00,102.57,102.582,102.567,102.57,140213773.0
2006-05-04 03:04:00,102.58,102.592,102.573,102.587,157109276.0
2006-05-04 03:05:00,102.58,102.59,102.577,102.585,181448882.0
2006-05-04 03:06:00,102.58,102.6,102.58,102.59,35576633.0
2006-05-04 03:07:00,102.583,102.6,102.57,102.57,35463811.0
2006-05-04 03:08:00,102.585,102.608,102.585,102.608,59660869.0
2006-05-04 03:09:00,102.608,102.62,102.606,102.61,22287092.0
2006-05-04 03:10:00,102.6,102.614,102.577,102.577,93045604.0
2006-05-04 03:11:00,102.567,102.6,102.567,102.572,136388973.0
2006-05-04 03:12:00,102.585,102.585,102.57,102.575,69970904.0
2006-05-04 03:13:00,102.58,102.58,102.57,102.58,41769578.0
2006-05-04 03:14:00,102.53,102.605,102.53,102.593,136128940.0
2006-05-04 03:15:00,102.605,102.61,102.594,102.61,118117284.0
2006-05-04 03:16:00,102.61,102.61,102.595,102.6,144970765.0
2006-05-04 03:17:00,102.6,102.6,102.59,102.59,34370717.0
2006-05-04 03:18:00,102.587,102.602,102.585,102.585,30874757.0
2006-05-04 03:19:00,102.58,102.595,102.563,102.563,54441383.0
2006-05-04 03:20:00,102.565,102.565,102.557,102.557,10475016.0
2006-05-04 03:21:00,102.56,102.56,102.541,102.545,38843845.0
2006-05-04 03:22:00,102.555,102.558,102.546,102.55,55169867.0
2006-05-04 03:23:00,102.55,102.558,102.55,102.55,126091982.0
2006-05-04 03:24:00,102.545,102.553,102.535,102.542,24546963.0
2006-05-04 03:25:00,102.555,102.555,102.545,102.55,55747849.0
2006-05-04 03:26:00,102.543,102.552,102.525,102.525,103639917.0
2006-05-04 03:27:00,102.53,102.53,102.49,102.49,136931458.0
2006-05-04 03:28:00,102.495,102.506,102.495,102.498,82519771.0
2006-05-04 03:29:00,102.455,102.532,102.455,102.498,58229498.0
2006-05-04 03:30:00,102.505,102.505,102.497,102.5,30481230.0
2006-05-04 03:31:00,102.495,102.495,102.478,102.48,79211568.0
2006-05-04 03:32:00,102.47,102.475,102.455,102.455,125284763.0
2006-05-04 03:33:00,102.465,102.474,102.455,102.465,21335063.0
2006-05-04 03:34:00,102.465,102.48,102.46,102.46,49617827.0
2006-05-04 03:35:00,102.475,102.475,102.444,102.448,85895627.0
2006-05-04 03:36:00,102.46,102.465,102.455,102.455,16860982.0
2006-05-04 03:37:00,102.447,102.46,102.447,102.46,56085082.0
2006-05-04 03:38:00,102.46,102.465,102.455,102.46,94584120.0
2006-05-04 03:39:00,102.453,102.48,102.453,102.48,29570234.0
2006-05-04 03:40:00,102.48,102.507,102.48,102.502,48738887.0
2006-05-04 03:41:00,102.505,102.52,102.493,102.52,60452530.0
2006-05-04 03:42:00,102.52,102.525,102.5,102.5,18310061.0
2006-05-04 03:43:00,102.492,102.511,102.492,102.505,50205155.0
2006-05-04 03:44:00,102.505,102.51,102.5,102.51,139110493.0
2006-05-04 03:45:00,102.51,102.535,102.51,102.525,97285079.0
2006-05-04 03:46:00,102.523,102.524,102.483,102.52,44909674.0
2006-05-04 03:47:00,102.518,102.533,102.518,102.527,21796348.0
2006-05-04 03:48:00,102.52,102.53,102.515,102.525,63527824.0
2006-05-04 03:49:00,102.517,102.523,102.515,102.515,91324823.0
2006-05-04 03:50:00,102.535,102.54,102.524,102.53,43169887.0
2006-05-04 03:51:00,102.535,102.535,102.513,102.515,39383585.0
2006-05-04 03:52:00,102.512,102.52,102.51,102.52,72565029.0
2006-05-04 03:53:00,102.512,102.529,102.503,102.523,33449089.0
2006-05-04 03:54:00,102.52,102.52,102.51,102.52,226042085.0
2006-05-04 03:55:00,102.515,102.522,102.467,102.478,200298120.0
2006-05-04 03:56:00,102.49,102.49,102.445,102.445,60499496.0
2006-05-04 03:57:00,102.495,102.495,102.469,102.48,84298060.0
2006-05-04 03:58:00,102.485,102.5,102.462,102.495,22083345.0
2006-05-04 03:59:00,102.485,102.492,102.431,102.478,35718521.0
2006-05-04 04:00:00,102.49,102.49,102.478,102.48,151755134.0
2006-05-04 04:01:00,102.47,102.49,102.467,102.48,133460502.0
2006-05-04 04:02:00,102.48,102.48,102.465,102.465,96997542.0
2006-05-04 04:03:00,102.475,102.478,102.467,102.475,213279607.0
2006-05-04 04:04:00,102.475,102.475,102.43,102.445,59518893.0
2006-05-04 04:05:00,102.44,102.465,102.44,102.45,60080170.0
2006-05-04 04:06:00,102.445,102.451,102.4,102.422,116158971.0
2006-05-04 04:07:00,102.425,102.428,102.405,102.405,59062555.0
2006-05-04 04:08:00,102.4,102.46,102.4,102.44,32761351.0
2006-05-04 04:09:00,102.44,102.44,102.405,102.405,10497324.0
2006-05-04 04:10:00,102.395,102.41,102.395,102.41,154658881.0
2006-05-04 04:11:00,102.41,102.426,102.407,102.415,24651416.0
2006-05-04 04:12:00,102.42,102.42,102.399,102.4,109893207.0
2006-05-04 04:13:00,102.393,102.44,102.393,102.43,21036390.0
2006-05-04 04:14:00,102.422,102.422,102.4,102.41,31793757.0
2006-05-04 04:15:00,102.425,102.434,102.388,102.418,80720800.0
2006-05-04 04:16:00,102.43,102.43,102.412,102.415,90006000.0
2006-05-04 04:17:00,102.42,102.43,102.418,102.425,60880849.0
2006-05-04 04:18:00,102.435,102.435,102.415,102.423,41932030.0
2006-05-04 04:19:00,102.417,102.43,102.417,102.422,89047848.0
2006-05-04 04:20:00,102.427,102.43,102.423,102.43,27912623.0
2006-05-04 04:21:00,102.43,102.458,102.43,102.458,32585097.0
2006-05-04 04:22:00,102.46,102.465,102.45,102.455,50243262.0
2006-05-04 04:23:00,102.455,102.475,102.442,102.46,30029620.0
2006-05-04 04:24:00,102.455,102.457,102.445,102.45,80366378.0
2006-05-04 04:25:00,102.445,102.452,102.4,102.4,33800585.0
2006-05-04 04:26:00,102.45,102.45,102.431,102.435,140268858.0
2006-05-04 04:27:00,102.44,102.46,102.438,102.442,38408957.0
2006-05-04 04:28:00,102.445,102.455,102.445,102.455,53362956.0
2006-05-04 04:29:00,102.455,102.46,102.448,102.45,34735984.0
2006-05-04 04:30:00,102.45,102.458,102.445,102.445,16787302.0
2006-05-04 04:31:00,102.445,102.455,102.443,102.45,32450896.0
2006-05-04 04:32:00,102.45,102.49,102.45,102.485,93649206.0
2006-05-04 04:33:00,102.475,102.475,102.459,102.475,109984117.0
2006-05-04 04:34:00,102.478,102.499,102.478,102.493,234919283.0
2006-05-04 04:35:00,102.49,102.495,102.477,102.495,77142795.0
2006-05-04 04:36:00,102.48,102.495,102.475,102.475,14474011.0
2006-05-04 04:37:00,102.465,102.481,102.463,102.48,17787821.0
2006-05-04 04:38:00,102.48,102.48,102.465,102.47,52536586.0
2006-05-04 04:39:00,102.475,102.479,102.427,102.47,39742174.0
2006-05-04 04:40:00,102.46,102.475,102.457,102.46,44890769.0
2006-05-04 04:41:00,102.463,102.473,102.461,102.465,91338556.0
2006-05-04 04:42:00,102.465,102.472,102.45,102.45,55180179.0
2006-05-04 04:43:00,102.46,102.46,102.45,102.455,134516798.0
2006-05-04 04:44:00,102.46,102.47,102.46,102.46,109634831.0
2006-05-04 04:45:00,102.46,102.47,102.46,102.47,41084927.0
2006-05-04 04:46:00,102.46,102.47,102.46,102.463,58955112.0
2006-05-04 04:47:00,102.47,102.47,102.452,102.46,32127531.0
2006-05-04 04:48:00,102.46,102.465,102.45,102.463,35872685.0
2006-05-04 04:49:00,102.455,102.465,102.445,102.445,39701578.0
2006-05-04 04:50:00,102.46,102.46,102.455,102.455,46268586.0
2006-05-04 04:51:00,102.455,102.46,102.445,102.46,58017496.0
2006-05-04 04:52:00,102.455,102.465,102.42,102.458,76100966.0
2006-05-04 04:53:00,102.455,102.473,102.454,102.47,70157946.0
2006-05-04 04:54:00,102.475,102.475,102.46,102.463,75400957.0
2006-05-04 04:55:00,102.455,102.475,102.455,102.47,112142488.0
2006-05-04 04:56:00,102.47,102.47,102.452,102.47,40585082.0
2006-05-04 04:57:00,102.47,102.473,102.41,102.473,87376243.0
2006-05-04 04:58:00,102.467,102.48,102.467,102.48,90356299.0
2006-05-04 04:59:00,102.472,102.507,102.472,102.49,157249119.0
2006-05-04 05:00:00,102.5,102.505,102.485,102.505,94853925.0
2006-05-04 05:01:00,102.51,102.51,102.498,102.51,68545670.0
2006-05-04 05:02:00,102.51,102.516,102.51,102.515,65763068.0
2006-05-04 05:03:00,102.52,102.53,102.515,102.53,22653335.0
2006-05-04 05:04:00,102.525,102.53,102.52,102.53,43867390.0
2006-05-04 05:05:00,102.53,102.535,102.517,102.53,181221096.0
2006-05-04 05:06:00,102.523,102.524,102.51,102.51,150070968.0
2006-05-04 05:07:00,102.515,102.516,102.5,102.515,98448034.0
2006-05-04 05:08:00,102.51,102.525,102.51,102.525,22432478.0
2006-05-04 05:09:00,102.525,102.56,102.515,102.55,112833040.0
2006-05-04 05:10:00,102.54,102.55,102.54,102.543,110115994.0
2006-05-04 05:11:00,102.55,102.556,102.528,102.53,46480477.0
2006-05-04 05:12:00,102.523,102.555,102.487,102.555,36028448.0
2006-05-04 05:13:00,102.55,102.57,102.538,102.538,44449674.0
2006-05-04 05:14:00,102.54,102.563,102.501,102.55,34677626.0
2006-05-04 05:15:00,102.56,102.587,102.56,102.587,161593988.0
2006-05-04 05:16:00,102.585,102.589,102.576,102.577,49884454.0
2006-05-04 05:17:00,102.575,102.575,102.565,102.57,55831114.0
2006-05-04 05:18:00,102.575,102.585,102.57,102.57,155729674.0
2006-05-04 05:19:00,102.575,102.575,102.56,102.56,122538789.0
2006-05-04 05:20:00,102.57,102.57,102.535,102.56,10156566.0
2006-05-04 05:21:00,102.56,102.573,102.552,102.552,35343509.0
2006-05-04 05:22:00,102.557,102.57,102.551,102.57,93323188.0
2006-05-04 05:23:00,102.57,102.58,102.563,102.563,128454533.0
2006-05-04 05:24:00,102.563,102.575,102.56,102.56,98678030.0
2006-05-04 05:25:00,102.54,102.582,102.54,102.56,125779453.0
2006-05-04 05:26:00,102.55,102.563,102.55,102.562,44293275.0
2006-05-04 05:27:00,102.57,102.57,102.545,102.565,142455380.0
2006-05-04 05:28:00,102.565,102.565,102.539,102.54,135141308.0
2006-05-04 05:29:00,102.543,102.561,102.543,102.55,131091052.0
2006-05-04 05:30:00,102.545,102.567,102.509,102.55,89728870.0
2006-05-04 05:31:00,102.54,102.553,102.54,102.553,184470029.0
2006-05-04 05:32:00,102.56,102.56,102.55,102.553,62987685.0
2006-05-04 05:33:00,102.555,102.565,102.55,102.565,288961758.0
2006-05-04 05:34:00,102.565,102.57,102.558,102.57,18583556.0
2006-05-04 05:35:00,102.57,102.57,102.547,102.547,135989125.0
2006-05-04 05:36:00,102.555,102.565,102.552,102.56,76723553.0
2006-05-04 05:37:00,102.565,102.575,102.55,102.575,73986561.0
2006-05-04 05:38:00,102.57,102.57,102.558,102.57,37704561.0
2006-05-04 05:39:00,102.565,102.581,102.564,102.572,78013015.0
2006-05-04 05:40:00,102.58,102.58,102.563,102.58,218002470.0
2006-05-04 05:41:00,102.58,102.584,102.565,102.565,82937623.0
2006-05-04 05:42:00,102.565,102.573,102.565,102.57,80385697.0
2006-05-04 05:43:00,102.575,102.58,102.55,102.575,108312451.0
2006-05-04 05:44:00,102.575,102.591,102.575,102.585,54774892.0
2006-05-04 05:45:00,102.585,102.605,102.58,102.585,44398295.0
2006-05-04 05:46:00,102.59,102.615,102.59,102.605,219272868.0
2006-05-04 05:47:00,102.615,102.615,102.597,102.6,51937200.0
2006-05-04 05:48:00,102.57,102.607,102.57,102.605,47284240.0
2006-05-04 05:49:00,102.595,102.6,102.585,102.59,58449134.0
2006-05-04 05:50:00,102.585,102.595,102.58,102.59,50163506.0
2006-05-04 05:51:00,102.585,102.599,102.585,102.587,117801762.0
2006-05-04 05:52:00,102.6,102.6,102.592,102.595,68398444.0
2006-05-04 05:53:00,102.595,102.603,102.593,102.603,67962714.0
2006-05-04 05:54:00,102.6,102.63,102.6,102.625,122591905.0
2006-05-04 05:55:00,102.613,102.637,102.613,102.615,47044882.0
2006-05-04 05:56:00,102.63,102.667,102.63,102.64,82080640.0
2006-05-04 05:57:00,102.65,102.665,102.62,102.62,64110067.0
2006-05-04 05:58:00,102.623,102.64,102.612,102.625,38142757.0
2006-05-04 05:59:00,102.623,102.643,102.62,102.643,221396302.0
2006-05-04 06:00:00,102.647,102.647,102.63,102.63,10208645.0
2006-05-04 06:01:00,102.635,102.635,102.607,102.63,89915039.0
2006-05-04 06:02:00,102.615,102.62,102.585,102.62,24962197.0
2006-05-04 06:03:00,102.62,102.66,102.603,102.66,77722619.0
2006-05-04 06:04:00,102.66,102.67,102.627,102.63,42015923.0
2006-05-04 06:05:00,102.627,102.63,102.618,102.623,60500717.0
2006-05-04 06:06:00,102.635,102.635,102.582,102.598,54040623.0
2006-05-04 06:07:00,102.6,102.618,102.58,102.605,124997097.0
2006-05-04 06:08:00,102.605,102.64,102.55,102.625,63101141.0
2006-05-04 06:09:00,102.625,102.64,102.598,102.64,34498048.0
2006-05-04 06:10:00,102.64,102.66,102.638,102.655,41664817.0
2006-05-04 06:11:00,102.638,102.65,102.638,102.643,161041113.0
2006-05-04 06:12:00,102.65,102.669,102.647,102.647,70727618.0
2006-05-04 06:13:00,102.605,102.66,102.605,102.65,111019781.0
2006-05-04 06:14:00,102.653,102.67,102.652,102.66,58649121.0
2006-05-04 06:15:00,102.66,102.66,102.65,102.655,64951095.0
2006-05-04 06:16:00,102.66,102.66,102.635,102.635,68178999.0
2006-05-04 06:17:00,102.64,102.645,102.622,102.645,46970650.0
2006-05-04 06:18:00,102.637,102.64,102.625,102.64,77291758.0
2006-05-04 06:19:00,102.64,102.65,102.635,102.65,36652451.0
2006-05-04 06:20:00,102.645,102.66,102.637,102.637,141529858.0
2006-05-04 06:21:00,102.645,102.655,102.645,102.655,66058219.0
2006-05-04 06:22:00,102.65,102.675,102.65,102.658,41811234.0
2006-05-04 06:23:00,102.67,102.677,102.67,102.67,44845660.0
2006-05-04 06:24:00,102.675,102.675,102.668,102.67,30510629.0
2006-05-04 06:25:00,102.685,102.74,102.685,102.74,56324798.0
2006-05-04 06:26:00,102.73,102.808,102.72,102.8,828899263.0
2006-05-04 06:27:00,102.805,102.805,102.755,102.755,103171666.0
2006-05-04 06:28:00,102.76,102.762,102.687,102.687,98832563.0
2006-05-04 06:29:00,102.692,102.75,102.645,102.72,62480056.0
2006-05-04 06:30:00,102.723,102.73,102.69,102.693,121895901.0
2006-05-04 06:31:00,102.697,102.725,102.697,102.715,160251192.0
2006-05-04 06:32:00,102.713,102.713,102.68,102.68,25047597.0
2006-05-04 06:33:00,102.67,102.69,102.645,102.65,15179573.0
2006-05-04 06:34:00,102.66,102.683,102.66,102.66,62452908.0
2006-05-04 06:35:00,102.66,102.669,102.66,102.66,302184312.0
2006-05-04 06:36:00,102.66,102.665,102.62,102.665,26485148.0
2006-05-04 06:37:00,102.665,102.665,102.625,102.625,98462838.0
2006-05-04 06:38:00,102.62,102.635,102.615,102.635,62597923.0
2006-05-04 06:39:00,102.63,102.645,102.625,102.645,102060735.0
2006-05-04 06:40:00,102.63,102.636,102.62,102.62,28651339.0
2006-05-04 06:41:00,102.625,102.64,102.62,102.62,72663759.0
2006-05-04 06:42:00,102.618,102.633,102.595,102.595,98448463.0
2006-05-04 06:43:00,102.587,102.597,102.577,102.577,157704754.0
2006-05-04 06:44:00,102.58,102.59,102.545,102.59,110557692.0
2006-05-04 06:45:00,102.587,102.59,102.58,102.583,76601292.0
2006-05-04 06:46:00,102.595,102.6,102.588,102.6,33573030.0
2006-05-04 06:47:00,102.6,102.647,102.6,102.647,139086371.0
2006-05-04 06:48:00,102.645,102.645,102.633,102.633,29597103.0
2006-05-04 06:49:00,102.63,102.655,102.63,102.655,54683972.0
2006-05-04 06:50:00,102.66,102.69,102.66,102.69,123682415.0
2006-05-04 06:51:00,102.685,102.735,102.685,102.735,34527400.0
2006-05-04 06:52:00,102.722,102.737,102.71,102.715,99741184.0
2006-05-04 06:53:00,102.702,102.725,102.675,102.675,81111289.0
2006-05-04 06:54:00,102.667,102.712,102.635,102.663,82667706.0
2006-05-04 06:55:00,102.67,102.68,102.665,102.675,45567459.0
2006-05-04 06:56:00,102.675,102.695,102.668,102.695,6655730.0
2006-05-04 06:57:00,102.68,102.687,102.677,102.685,85747159.0
2006-05-04 06:58:00,102.682,102.695,102.622,102.66,15690016.0
2006-05-04 06:59:00,102.67,102.68,102.66,102.668,68697626.0
2006-05-04 07:00:00,102.667,102.668,102.648,102.655,23918435.0
2006-05-04 07:01:00,102.65,102.67,102.65,102.66,205407723.0
2006-05-04 07:02:00,102.66,102.675,102.66,102.665,29097546.0
2006-05-04 07:03:00,102.66,102.676,102.653,102.66,110781333.0
2006-05-04 07:04:00,102.67,102.674,102.665,102.67,56478508.0
2006-05-04 07:05:00,102.667,102.674,102.66,102.67,136502927.0
2006-05-04 07:06:00,102.67,102.67,102.658,102.67,33946890.0
2006-05-04 07:07:00,102.67,102.67,102.643,102.643,126559546.0
2006-05-04 07:08:00,102.645,102.645,102.62,102.62,61259246.0
2006-05-04 07:09:00,102.62,102.625,102.605,102.625,60654772.0
2006-05-04 07:10:00,102.615,102.625,102.615,102.625,85905540.0
2006-05-04 07:11:00,102.62,102.62,102.597,102.597,107810694.0
2006-05-04 07:12:00,102.595,102.623,102.595,102.623,133793681.0
2006-05-04 07:13:00,102.622,102.645,102.62,102.635,35789212.0
2006-05-04 07:14:00,102.63,102.635,102.622,102.623,101581949.0
2006-05-04 07:15:00,102.635,102.641,102.63,102.63,72818664.0
2006-05-04 07:16:00,102.63,102.64,102.625,102.64,24511761.0
2006-05-04 07:17:00,102.63,102.655,102.63,102.655,102475094.0
2006-05-04 07:18:00,102.653,102.675,102.648,102.675,29282533.0
2006-05-04 07:19:00,102.67,102.677,102.665,102.67,18971891.0
2006-05-04 07:20:00,102.67,102.686,102.655,102.655,87692105.0
2006-05-04 07:21:00,102.655,102.66,102.615,102.655,11191875.0
2006-05-04 07:22:00,102.65,102.65,102.61,102.62,64344413.0
2006-05-04 07:23:00,102.61,102.62,102.6,102.62,65239161.0
2006-05-04 07:24:00,102.615,102.62,102.6,102.62,82903922.0
2006-05-04 07:25:00,102.615,102.615,102.597,102.6,67968359.0
2006-05-04 07:26:00,102.59,102.605,102.59,102.595,53595567.0
2006-05-04 07:27:00,102.59,102.612,102.59,102.6,177014928.0
2006-05-04 07:28:00,102.595,102.615,102.595,102.615,131109354.0
2006-05-04 07:29:00,102.615,102.621,102.61,102.62,22442297.0
2006-05-04 07:30:00,102.612,102.64,102.611,102.62,37747243.0
2006-05-04 07:31:00,102.62,102.625,102.605,102.615,66518706.0
2006-05-04 07:32:00,102.575,102.625,102.575,102.613,59014129.0
2006-05-04 07:33:00,102.597,102.61,102.588,102.588,104706662.0
2006-05-04 07:34:00,102.6,102.613,102.6,102.613,35567097.0
2006-05-04 07:35:00,102.605,102.629,102.605,102.625,56594511.0
2006-05-04 07:36:00,102.63,102.63,102.615,102.63,16776788.0
2006-05-04 07:37:00,102.625,102.645,102.613,102.63,61674554.0
2006-05-04 07:38:00,102.64,102.65,102.633,102.65,44010754.0
2006-05-04 07:39:00,102.65,102.656,102.638,102.643,102879118.0
2006-05-04 07:40:00,102.643,102.672,102.643,102.672,97870046.0
2006-05-04 07:41:00,102.672,102.695,102.653,102.653,124746493.0
2006-05-04 07:42:00,102.652,102.664,102.648,102.653,182293491.0
2006-05-04 07:43:00,102.655,102.665,102.648,102.665,56607198.0
2006-05-04 07:44:00,102.655,102.66,102.64,102.66,101326628.0
2006-05-04 07:45:00,102.653,102.653,102.63,102.645,38660619.0
2006-05-04 07:46:00,102.638,102.665,102.638,102.652,106502875.0
2006-05-04 07:47:00,102.66,102.665,102.655,102.66,10572795.0
2006-05-04 07:48:00,102.65,102.66,102.647,102.655,56335877.0
2006-05-04 07:49:00,102.655,102.66,102.65,102.66,79452874.0
2006-05-04 07:50:00,102.647,102.661,102.647,102.65,177060226.0
2006-05-04 07:51:00,102.645,102.65,102.637,102.645,44668394.0
2006-05-04 07:52:00,102.65,102.65,102.623,102.623,91726966.0
2006-05-04 07:53:00,102.625,102.642,102.625,102.637,47450002.0
2006-05-04 07:54:00,102.648,102.65,102.603,102.65,92983782.0
2006-05-04 07:55:00,102.65,102.66,102.64,102.66,88397571.0
2006-05-04 07:56:00,102.655,102.66,102.61,102.655,115572412.0
2006-05-04 07:57:00,102.66,102.66,102.645,102.645,94811922.0
2006-05-04 07:58:00,102.638,102.647,102.63,102.63,73310515.0
2006-05-04 07:59:00,102.63,102.641,102.619,102.623,16502931.0
2006-05-04 08:00:00,102.625,102.639,102.625,102.635,102136336.0
2006-05-04 08:01:00,102.63,102.665,102.627,102.665,85534301.0
2006-05-04 08:02:00,102.65,102.67,102.63,102.63,42067444.0
2006-05-04 08:03:00,102.633,102.69,102.633,102.688,26635964.0
2006-05-04 08:04:00,102.69,102.693,102.653,102.653,85909266.0
2006-05-04 08:05:00,102.65,102.67,102.643,102.67,26034799.0
2006-05-04 08:06:00,102.673,102.73,102.673,102.73,80208641.0
2006-05-04 08:07:00,102.72,102.8,102.72,102.757,216761677.0
2006-05-04 08:08:00,102.757,102.81,102.75,102.77,98785766.0
2006-05-04 08:09:00,102.762,102.775,102.715,102.74,265701900.0
2006-05-04 08:10:00,102.738,102.738,102.675,102.695,26067636.0
2006-05-04 08:11:00,102.67,102.7,102.655,102.7,100762745.0
2006-05-04 08:12:00,102.71,102.71,102.68,102.685,83728236.0
2006-05-04 08:13:00,102.695,102.695,102.665,102.675,116256593.0
2006-05-04 08:14:00,102.672,102.684,102.655,102.665,14991985.0
2006-05-04 08:15:00,102.663,102.707,102.663,102.707,49501643.0
2006-05-04 08:16:00,102.715,102.725,102.675,102.723,138741916.0
2006-05-04 08:17:00,102.722,102.74,102.685,102.715,103109294.0
2006-05-04 08:18:00,102.73,102.73,102.705,102.705,66232419.0
2006-05-04 08:19:00,102.705,102.74,102.698,102.72,125354830.0
2006-05-04 08:20:00,102.717,102.717,102.657,102.685,18585010.0
2006-05-04 08:21:00,102.672,102.677,102.645,102.65,217610666.0
2006-05-04 08:22:00,102.67,102.67,102.646,102.655,49066851.0
2006-05-04 08:23:00,102.653,102.679,102.648,102.675,222267834.0
2006-05-04 08:24:00,102.673,102.7,102.673,102.673,28470311.0
2006-05-04 08:25:00,102.68,102.715,102.678,102.715,85939696.0
2006-05-04 08:26:00,102.715,102.735,102.7,102.735,71622466.0
2006-05-04 08:27:00,102.72,102.72,102.697,102.71,144895456.0
2006-05-04 08:28:00,102.717,102.725,102.7,102.7,65234456.0
2006-05-04 08:29:00,102.7,102.77,102.7,102.755,68551461.0
2006-05-04 08:30:00,102.76,102.774,102.76,102.765,77339039.0
2006-05-04 08:31:00,102.76,102.761,102.74,102.74,326908699.0
2006-05-04 08:32:00,102.75,102.763,102.747,102.76,51906230.0
2006-05-04 08:33:00,102.76,102.76,102.72,102.73,82144871.0
2006-05-04 08:34:00,102.73,102.77,102.72,102.77,78434013.0
2006-05-04 08:35:00,102.77,102.785,102.748,102.77,54426509.0
2006-05-04 08:36:00,102.775,102.795,102.765,102.78,32154582.0
2006-05-04 08:37:00,102.775,102.798,102.775,102.79,42570110.0
2006-05-04 08:38:00,102.785,102.785,102.723,102.747,62726531.0
2006-05-04 08:39:00,102.745,102.767,102.745,102.747,15952490.0
2006-05-04 08:40:00,102.76,102.785,102.73,102.73,186760112.0
2006-05-04 08:41:00,102.72,102.753,102.705,102.705,43042493.0
2006-05-04 08:42:00,102.71,102.715,102.68,102.703,43257515.0
2006-05-04 08:43:00,102.71,102.733,102.705,102.705,43905593.0
2006-05-04 08:44:00,102.703,102.715,102.685,102.685,84194630.0
2006-05-04 08:45:00,102.685,102.685,102.64,102.64,54854276.0
2006-05-04 08:46:00,102.64,102.683,102.64,102.673,192148590.0
2006-05-04 08:47:00,102.685,102.69,102.645,102.675,109870886.0
2006-05-04 08:48:00,102.67,102.695,102.665,102.665,56971706.0
2006-05-04 08:49:00,102.665,102.69,102.66,102.66,48925577.0
2006-05-04 08:50:00,102.658,102.658,102.64,102.64,42837491.0
2006-05-04 08:51:00,102.695,102.71,102.672,102.71,63478612.0
2006-05-04 08:52:00,102.702,102.702,102.68,102.68,35144114.0
2006-05-04 08:53:00,102.685,102.692,102.615,102.615,9306126.0
2006-05-04 08:54:00,102.615,102.635,102.605,102.605,162504343.0
2006-05-04 08:55:00,102.588,102.615,102.55,102.56,41457878.0
2006-05-04 08:56:00,102.56,102.6,102.56,102.59,34590485.0
2006-05-04 08:57:00,102.585,102.585,102.54,102.56,390824417.0
2006-05-04 08:58:00,102.57,102.57,102.55,102.565,90957050.0
2006-05-04 08:59:00,102.57,102.57,102.513,102.515,91743578.0
2006-05-04 09:00:00,102.515,102.535,102.5,102.535,96503358.0
2006-05-04 09:01:00,102.535,102.535,102.51,102.52,67643531.0
2006-05-04 09:02:00,102.52,102.543,102.51,102.525,47900948.0
2006-05-04 09:03:00,102.525,102.552,102.525,102.525,91149780.0
2006-05-04 09:04:00,102.525,102.56,102.51,102.56,94186628.0
2006-05-04 09:05:00,102.555,102.587,102.555,102.572,68196257.0
2006-05-04 09:06:00,102.58,102.61,102.58,102.61,145318195.0
2006-05-04 09:07:00,102.603,102.62,102.595,102.62,212002767.0
2006-05-04 09:08:00,102.62,102.635,102.6,102.61,33114587.0
2006-05-04 09:09:00,102.605,102.62,102.575,102.583,215951271.0
2006-05-04 09:10:00,102.59,102.64,102.57,102.617,101075902.0
2006-05-04 09:11:00,102.63,102.63,102.585,102.585,46979570.0
2006-05-04 09:12:00,102.59,102.59,102.538,102.538,58196258.0
2006-05-04 09:13:00,102.55,102.578,102.54,102.57,17807992.0
2006-05-04 09:14:00,102.565,102.6,102.565,102.575,67044667.0
2006-05-04 09:15:00,102.565,102.585,102.565,102.57,42323994.0
2006-05-04 09:16:00,102.57,102.57,102.475,102.565,88595523.0
2006-05-04 09:17:00,102.575,102.61,102.533,102.58,27679425.0
2006-05-04 09:18:00,102.575,102.575,102.522,102.522,60108307.0
2006-05-04 09:19:00,102.53,102.555,102.53,102.555,40201909.0
2006-05-04 09:20:00,102.555,102.585,102.555,102.585,223703901.0
2006-05-04 09:21:00,102.585,102.6,102.58,102.6,133734632.0
2006-05-04 09:22:00,102.592,102.603,102.527,102.58,50945212.0
2006-05-04 09:23:00,102.58,102.58,102.545,102.56,97085766.0
2006-05-04 09:24:00,102.555,102.555,102.535,102.55,40224472.0
2006-05-04 09:25:00,102.55,102.562,102.51,102.513,59434037.0
2006-05-04 09:26:00,102.515,102.536,102.499,102.517,88577727.0
2006-05-04 09:27:00,102.52,102.567,102.52,102.535,146113629.0
2006-05-04 09:28:00,102.525,102.541,102.515,102.515,36431121.0
2006-05-04 09:29:00,102.51,102.525,102.475,102.475,24007679.0
2006-05-04 09:30:00,102.48,102.488,102.455,102.455,40898609.0
2006-05-04 09:31:00,102.45,102.45,102.415,102.415,99220813.0
2006-05-04 09:32:00,102.42,102.455,102.4,102.455,37401845.0
2006-05-04 09:33:00,102.46,102.475,102.45,102.45,158897497.0
2006-05-04 09:34:00,102.445,102.46,102.44,102.44,78519816.0
2006-05-04 09:35:00,102.45,102.455,102.425,102.435,58440546.0
2006-05-04 09:36:00,102.445,102.462,102.445,102.46,26920884.0
2006-05-04 09:37:00,102.457,102.48,102.439,102.46,48397422.0
2006-05-04 09:38:00,102.467,102.467,102.43,102.45,67213738.0
2006-05-04 09:39:00,102.45,102.456,102.448,102.455,109162938.0
2006-05-04 09:40:00,102.455,102.475,102.455,102.475,144678365.0
2006-05-04 09:41:00,102.48,102.482,102.465,102.465,80500646.0
2006-05-04 09:42:00,102.46,102.46,102.423,102.423,62940837.0
2006-05-04 09:43:00,102.423,102.425,102.38,102.38,29193317.0
2006-05-04 09:44:00,102.39,102.39,102.327,102.365,82436900.0
2006-05-04 09:45:00,102.37,102.37,102.313,102.355,58208315.0
2006-05-04 09:46:00,102.36,102.37,102.317,102.32,82678421.0
2006-05-04 09:47:00,102.31,102.31,102.263,102.28,43920928.0
2006-05-04 09:48:00,102.272,102.285,102.25,102.25,79725169.0
2006-05-04 09:49:00,102.25,102.29,102.245,102.25,54365888.0
2006-05-04 09:50:00,102.255,102.255,102.203,102.235,103936549.0
2006-05-04 09:51:00,102.225,102.225,102.21,102.22,17869409.0
2006-05-04 09:52:00,102.22,102.22,102.193,102.21,17071745.0
2006-05-04 09:53:00,102.2,102.22,102.195,102.218,111910292.0
2006-05-04 09:54:00,102.215,102.238,102.215,102.233,56289467.0
2006-05-04 09:55:00,102.24,102.24,102.18,102.195,88721606.0
2006-05-04 09:56:00,102.195,102.22,102.18,102.193,70736906.0
2006-05-04 09:57:00,102.187,102.21,102.187,102.19,72415726.0
2006-05-04 09:58:00,102.195,102.236,102.195,102.23,66547835.0
2006-05-04 09:59:00,102.24,102.25,102.23,102.25,64562041.0
2006-05-04 10:00:00,102.25,102.277,102.212,102.262,164462245.0
2006-05-04 10:01:00,102.26,102.281,102.255,102.277,280716498.0
2006-05-04 10:02:00,102.28,102.295,102.275,102.275,19232901.0
2006-05-04 10:03:00,102.275,102.32,102.275,102.285,40644937.0
2006-05-04 10:04:00,102.28,102.287,102.235,102.26,240531888.0
2006-05-04 10:05:00,102.255,102.256,102.235,102.235,66784184.0
2006-05-04 10:06:00,102.235,102.265,102.235,102.265,58003962.0
2006-05-04 10:07:00,102.26,102.3,102.26,102.265,42576866.0
2006-05-04 10:08:00,102.258,102.305,102.25,102.305,31809877.0
2006-05-04 10:09:00,102.29,102.315,102.27,102.315,87031526.0
2006-05-04 10:10:00,102.31,102.32,102.28,102.28,191081466.0
2006-05-04 10:11:00,102.275,102.325,102.275,102.305,58971516.0
2006-05-04 10:12:00,102.297,102.32,102.297,102.305,28663102.0
2006-05-04 10:13:00,102.3,102.315,102.3,102.305,97897229.0
2006-05-04 10:14:00,102.295,102.306,102.275,102.295,100948003.0
2006-05-04 10:15:00,102.292,102.307,102.29,102.305,80076277.0
2006-05-04 10:16:00,102.31,102.315,102.29,102.308,76365641.0
2006-05-04 10:17:00,102.31,102.31,102.285,102.287,62809442.0
2006-05-04 10:18:00,102.295,102.31,102.293,102.31,64292686.0
2006-05-04 10:19:00,102.31,102.311,102.256,102.27,64967971.0
2006-05-04 10:20:00,102.28,102.28,102.257,102.265,192105962.0
2006-05-04 10:21:00,102.263,102.29,102.235,102.235,50715667.0
2006-05-04 10:22:00,102.275,102.32,102.275,102.305,131979916.0
2006-05-04 10:23:00,102.31,102.345,102.31,102.345,18414463.0
2006-05-04 10:24:00,102.34,102.34,102.313,102.337,51660874.0
2006-05-04 10:25:00,102.345,102.345,102.31,102.33,28322253.0
2006-05-04 10:26:00,102.325,102.347,102.325,102.345,160375227.0
2006-05-04 10:27:00,102.345,102.36,102.345,102.355,43748698.0
2006-05-04 10:28:00,102.35,102.355,102.337,102.345,75156932.0
2006-05-04 10:29:00,102.34,102.35,102.34,102.35,61215662.0
2006-05-04 10:32:00,102.35,102.385,102.327,102.385,32380603.0
2006-05-04 10:33:00,102.335,102.401,102.335,102.365,46911763.0
2006-05-04 10:34:00,102.36,102.405,102.36,102.387,56961907.0
2006-05-04 10:35:00,102.392,102.44,102.392,102.44,64154047.0
2006-05-04 10:36:00,102.44,102.44,102.408,102.408,178256447.0
2006-05-04 10:37:00,102.39,102.409,102.375,102.38,68425283.0
2006-05-04 10:38:00,102.39,102.423,102.37,102.412,30138921.0
2006-05-04 10:39:00,102.42,102.42,102.37,102.385,11640655.0
2006-05-04 10:40:00,102.387,102.422,102.387,102.4,18117790.0
2006-05-04 10:41:00,102.403,102.419,102.388,102.39,60175398.0
2006-05-04 10:42:00,102.4,102.402,102.373,102.385,66155086.0
2006-05-04 10:43:00,102.39,102.39,102.365,102.373,26193351.0
2006-05-04 10:44:00,102.373,102.405,102.373,102.4,55131153.0
2006-05-04 10:45:00,102.4,102.41,102.393,102.41,89541505.0
2006-05-04 10:46:00,102.4,102.412,102.4,102.4,38375430.0
2006-05-04 10:47:00,102.385,102.418,102.385,102.397,61926273.0
2006-05-04 10:48:00,102.403,102.409,102.397,102.405,97757959.0
2006-05-04 10:49:00,102.405,102.405,102.355,102.395,88181583.0
2006-05-04 10:50:00,102.39,102.42,102.39,102.42,46446856.0
2006-05-04 10:51:00,102.41,102.425,102.41,102.415,152139385.0
2006-05-04 10:52:00,102.413,102.423,102.398,102.415,110897425.0
2006-05-04 10:53:00,102.42,102.42,102.4,102.41,81123428.0
2006-05-04 10:54:00,102.4,102.44,102.395,102.425,201389695.0
2006-05-04 10:55:00,102.422,102.436,102.422,102.425,69307657.0
2006-05-04 10:56:00,102.42,102.42,102.403,102.415,71191641.0
2006-05-04 10:57:00,102.415,102.416,102.395,102.41,162484093.0
2006-05-04 10:58:00,102.403,102.403,102.37,102.385,149222718.0
2006-05-04 10:59:00,102.39,102.4,102.335,102.335,94081329.0
2006-05-04 11:00:00,102.395,102.42,102.395,102.41,110735500.0
2006-05-04 11:01:00,102.41,102.41,102.365,102.365,90961508.0
2006-05-04 11:02:00,102.375,102.418,102.375,102.418,73164062.0
2006-05-04 11:03:00,102.407,102.435,102.407,102.41,46655593.0
2006-05-04 11:04:00,102.405,102.405,102.39,102.39,33148529.0
2006-05-04 11:05:00,102.385,102.385,102.375,102.38,35006167.0
2006-05-04 11:06:00,102.38,102.39,102.355,102.39,51613112.0
2006-05-04 11:07:00,102.39,102.39,102.355,102.355,156368736.0
2006-05-04 11:08:00,102.365,102.367,102.324,102.367,161115041.0
2006-05-04 11:09:00,102.375,102.381,102.375,102.38,89449720.0
2006-05-04 11:10:00,102.39,102.405,102.375,102.39,103536159.0
2006-05-04 11:11:00,102.39,102.393,102.365,102.365,57966888.0
2006-05-04 11:12:00,102.365,102.369,102.333,102.35,112320077.0
2006-05-04 11:13:00,102.35,102.37,102.334,102.335,34162720.0
2006-05-04 11:14:00,102.33,102.345,102.293,102.305,65041525.0
2006-05-04 11:15:00,102.305,102.338,102.29,102.32,53195095.0
2006-05-04 11:16:00,102.285,102.345,102.285,102.33,38295949.0
2006-05-04 11:17:00,102.33,102.332,102.31,102.32,64210829.0
2006-05-04 11:18:00,102.33,102.336,102.31,102.33,50062758.0
2006-05-04 11:19:00,102.335,102.365,102.325,102.365,103743409.0
2006-05-04 11:20:00,102.37,102.37,102.347,102.355,24584312.0
2006-05-04 11:21:00,102.375,102.375,102.347,102.35,33841862.0
2006-05-04 11:22:00,102.345,102.345,102.295,102.325,156147154.0
2006-05-04 11:23:00,102.32,102.32,102.29,102.29,14855752.0
2006-05-04 11:24:00,102.283,102.29,102.27,102.29,16103207.0
2006-05-04 11:25:00,102.29,102.3,102.283,102.283,47626398.0
2006-05-04 11:26:00,102.29,102.301,102.277,102.277,37571839.0
2006-05-04 11:27:00,102.28,102.285,102.275,102.285,53015449.0
2006-05-04 11:28:00,102.287,102.29,102.25,102.29,136401989.0
2006-05-04 11:29:00,102.29,102.297,102.285,102.29,85166856.0
2006-05-04 11:30:00,102.293,102.293,102.28,102.28,38837985.0
2006-05-04 11:31:00,102.28,102.295,102.28,102.295,76719242.0
2006-05-04 11:32:00,102.295,102.302,102.28,102.292,41776678.0
2006-05-04 11:33:00,102.295,102.295,102.275,102.295,51106755.0
2006-05-04 11:34:00,102.293,102.298,102.28,102.28,71817563.0
2006-05-04 11:35:00,102.285,102.296,102.267,102.282,62549288.0
2006-05-04 11:36:00,102.29,102.305,102.275,102.295,26617713.0
2006-05-04 11:37:00,102.293,102.322,102.293,102.3,64834378.0
2006-05-04 11:38:00,102.29,102.315,102.29,102.308,57257025.0
2006-05-04 11:39:00,102.298,102.31,102.298,102.305,37572947.0
2006-05-04 11:40:00,102.31,102.321,102.305,102.305,99757279.0
2006-05-04 11:41:00,102.305,102.33,102.305,102.33,56706050.0
2006-05-04 11:42:00,102.325,102.326,102.305,102.305,96933401.0
2006-05-04 11:43:00,102.305,102.317,102.285,102.285,99931441.0
2006-05-04 11:44:00,102.29,102.29,102.27,102.27,55923223.0
2006-05-04 11:45:00,102.275,102.275,102.255,102.265,77437923.0
2006-05-04 11:46:00,102.265,102.265,102.202,102.25,121432128.0
2006-05-04 11:47:00,102.245,102.27,102.212,102.222,181753789.0
2006-05-04 11:48:00,102.23,102.28,102.211,102.26,8521323.0
2006-05-04 11:49:00,102.255,102.28,102.233,102.248,21882909.0
2006-05-04 11:50:00,102.25,102.27,102.242,102.255,54324059.0
2006-05-04 11:51:00,102.26,102.28,102.242,102.255,47947240.0
2006-05-04 11:52:00,102.25,102.277,102.25,102.255,61136170.0
2006-05-04 11:53:00,102.26,102.28,102.257,102.257,24597093.0
2006-05-04 11:54:00,102.25,102.265,102.25,102.26,106494437.0
2006-05-04 11:55:00,102.263,102.278,102.217,102.257,84109479.0
2006-05-04 11:56:00,102.25,102.277,102.25,102.267,56771258.0
2006-05-04 11:57:00,102.267,102.29,102.267,102.28,67921511.0
2006-05-04 11:58:00,102.28,102.3,102.275,102.275,95930350.0
2006-05-04 11:59:00,102.28,102.335,102.28,102.3,28881816.0
2006-05-04 12:00:00,102.305,102.33,102.305,102.312,117638380.0
2006-05-04 12:01:00,102.32,102.345,102.32,102.345,39305311.0
2006-05-04 12:02:00,102.345,102.367,102.34,102.34,103735177.0
2006-05-04 12:03:00,102.335,102.395,102.335,102.368,20085623.0
2006-05-04 12:04:00,102.375,102.375,102.34,102.34,38342308.0
2006-05-04 12:05:00,102.332,102.365,102.332,102.365,86843451.0
2006-05-04 12:06:00,102.375,102.375,102.33,102.34,46198878.0
2006-05-04 12:07:00,102.35,102.38,102.35,102.365,26396716.0
2006-05-04 12:08:00,102.367,102.38,102.345,102.38,24901229.0
2006-05-04 12:09:00,102.37,102.381,102.355,102.38,141535345.0
2006-05-04 12:10:00,102.37,102.395,102.37,102.39,31002901.0
2006-05-04 12:11:00,102.38,102.39,102.378,102.38,72218167.0
2006-05-04 12:12:00,102.38,102.39,102.35,102.35,389502372.0
2006-05-04 12:13:00,102.375,102.395,102.355,102.375,147861453.0
2006-05-04 12:14:00,102.37,102.383,102.34,102.38,34372029.0
2006-05-04 12:15:00,102.335,102.377,102.335,102.375,75197958.0
2006-05-04 12:16:00,102.373,102.373,102.325,102.333,55446715.0
2006-05-04 12:17:00,102.333,102.343,102.33,102.343,18750062.0
2006-05-04 12:18:00,102.35,102.38,102.315,102.35,36559601.0
2006-05-04 12:19:00,102.35,102.38,102.3,102.323,69775525.0
2006-05-04 12:20:00,102.33,102.34,102.297,102.31,63948985.0
2006-05-04 12:21:00,102.32,102.32,102.308,102.31,26820364.0
2006-05-04 12:22:00,102.305,102.33,102.3,102.305,40407871.0
2006-05-04 12:23:00,102.31,102.328,102.27,102.305,103327192.0
2006-05-04 12:24:00,102.3,102.325,102.3,102.32,21849418.0
2006-05-04 12:25:00,102.31,102.325,102.3,102.325,319537669.0
2006-05-04 12:26:00,102.315,102.332,102.31,102.31,35397372.0
2006-05-04 12:27:00,102.305,102.335,102.302,102.31,21907758.0
2006-05-04 12:28:00,102.31,102.318,102.298,102.298,22050655.0
2006-05-04 12:29:00,102.305,102.335,102.305,102.33,141328434.0
2006-05-04 12:30:00,102.32,102.323,102.305,102.32,50183581.0
2006-05-04 12:31:00,102.315,102.355,102.315,102.355,83084019.0
2006-05-04 12:32:00,102.35,102.35,102.3,102.327,102883880.0
2006-05-04 12:33:00,102.325,102.325,102.295,102.295,26277543.0
2006-05-04 12:34:00,102.298,102.35,102.298,102.34,42954323.0
2006-05-04 12:35:00,102.345,102.36,102.342,102.36,147116260.0
2006-05-04 12:36:00,102.355,102.375,102.35,102.375,9868752.0
2006-05-04 12:37:00,102.363,102.38,102.34,102.34,125948567.0
2006-05-04 12:38:00,102.337,102.365,102.31,102.34,157665231.0
2006-05-04 12:39:00,102.34,102.37,102.32,102.36,102393649.0
2006-05-04 12:40:00,102.365,102.366,102.35,102.35,66910881.0
2006-05-04 12:41:00,102.355,102.385,102.355,102.385,149922649.0
2006-05-04 12:42:00,102.38,102.38,102.305,102.355,50306034.0
2006-05-04 12:43:00,102.36,102.36,102.3,102.305,129604840.0
2006-05-04 12:44:00,102.315,102.325,102.29,102.32,60446670.0
2006-05-04 12:45:00,102.31,102.32,102.307,102.312,32509750.0
2006-05-04 12:46:00,102.31,102.32,102.307,102.315,18408269.0
2006-05-04 12:47:00,102.315,102.315,102.287,102.287,41105814.0
2006-05-04 12:48:00,102.29,102.353,102.275,102.353,57412453.0
2006-05-04 12:49:00,102.36,102.36,102.305,102.355,63323230.0
2006-05-04 12:50:00,102.36,102.36,102.308,102.355,76170128.0
2006-05-04 12:51:00,102.355,102.37,102.353,102.365,126784683.0
2006-05-04 12:52:00,102.365,102.365,102.34,102.355,50544042.0
2006-05-04 12:53:00,102.355,102.355,102.341,102.343,61756554.0
2006-05-04 12:54:00,102.34,102.345,102.334,102.335,221865698.0
2006-05-04 12:55:00,102.34,102.355,102.339,102.355,204170981.0
2006-05-04 12:56:00,102.355,102.365,102.345,102.353,231001573.0
2006-05-04 12:57:00,102.36,102.36,102.342,102.345,40493992.0
2006-05-04 12:58:00,102.335,102.383,102.335,102.372,63157310.0
2006-05-04 12:59:00,102.375,102.395,102.355,102.368,55027996.0
2006-05-04 13:00:00,102.38,102.395,102.37,102.375,25476060.0
2006-05-04 13:01:00,102.385,102.385,102.37,102.37,181831801.0
2006-05-04 13:02:00,102.365,102.375,102.3,102.36,25760621.0
2006-05-04 13:03:00,102.37,102.38,102.355,102.368,122392647.0
2006-05-04 13:04:00,102.36,102.381,102.355,102.355,87606399.0
2006-05-04 13:05:00,102.348,102.37,102.348,102.355,42144155.0
2006-05-04 13:06:00,102.35,102.375,102.345,102.365,29640245.0
2006-05-04 13:07:00,102.355,102.367,102.355,102.355,18062732.0
2006-05-04 13:08:00,102.36,102.373,102.36,102.365,63603300.0
2006-05-04 13:09:00,102.36,102.375,102.353,102.353,55950099.0
2006-05-04 13:10:00,102.355,102.355,102.317,102.317,125276962.0
2006-05-04 13:11:00,102.32,102.34,102.29,102.34,157728729.0
2006-05-04 13:12:00,102.325,102.335,102.32,102.327,6801655.0
2006-05-04 13:13:00,102.33,102.33,102.31,102.315,55799080.0
2006-05-04 13:14:00,102.315,102.32,102.305,102.305,47011690.0
2006-05-04 13:15:00,102.31,102.326,102.31,102.315,143801553.0
2006-05-04 13:16:00,102.32,102.32,102.28,102.3,43878567.0
2006-05-04 13:17:00,102.297,102.307,102.285,102.307,32370199.0
2006-05-04 13:18:00,102.31,102.32,102.303,102.315,45910059.0
2006-05-04 13:19:00,102.325,102.33,102.32,102.33,10698425.0
2006-05-04 13:20:00,102.322,102.341,102.315,102.325,171066723.0
2006-05-04 13:21:00,102.32,102.34,102.32,102.325,18766258.0
2006-05-04 13:22:00,102.315,102.32,102.3,102.317,9362665.0
2006-05-04 13:23:00,102.32,102.323,102.303,102.317,114032071.0
2006-05-04 13:24:00,102.32,102.332,102.31,102.31,84027818.0
2006-05-04 13:25:00,102.305,102.313,102.285,102.313,150981110.0
2006-05-04 13:26:00,102.32,102.335,102.302,102.325,72879552.0
2006-05-04 13:27:00,102.315,102.36,102.315,102.36,52552190.0
2006-05-04 13:28:00,102.375,102.375,102.357,102.357,48604375.0
2006-05-04 13:29:00,102.35,102.372,102.35,102.357,97471391.0
2006-05-04 13:30:00,102.365,102.373,102.351,102.353,143009934.0
2006-05-04 13:31:00,102.37,102.379,102.36,102.365,63265720.0
2006-05-04 13:32:00,102.365,102.368,102.355,102.358,174234734.0
2006-05-04 13:33:00,102.363,102.375,102.36,102.36,23781302.0
2006-05-04 13:34:00,102.33,102.365,102.33,102.36,66359285.0
2006-05-04 13:35:00,102.355,102.394,102.355,102.39,274013058.0
2006-05-04 13:36:00,102.398,102.398,102.375,102.397,28923874.0
2006-05-04 13:37:00,102.395,102.405,102.377,102.4,6634641.0
2006-05-04 13:38:00,102.395,102.43,102.395,102.43,26485034.0
2006-05-04 13:39:00,102.435,102.44,102.392,102.43,7918589.0
2006-05-04 13:40:00,102.423,102.423,102.41,102.413,19892313.0
2006-05-04 13:41:00,102.42,102.445,102.413,102.445,11490324.0
2006-05-04 13:42:00,102.432,102.445,102.427,102.43,54217146.0
2006-05-04 13:43:00,102.44,102.442,102.425,102.43,37215756.0
2006-05-04 13:44:00,102.42,102.444,102.42,102.427,81863578.0
2006-05-04 13:45:00,102.425,102.452,102.425,102.43,57749084.0
2006-05-04 13:46:00,102.425,102.49,102.425,102.47,181233518.0
2006-05-04 13:47:00,102.465,102.52,102.465,102.52,39312976.0
2006-05-04 13:48:00,102.515,102.515,102.49,102.5,13823874.0
2006-05-04 13:49:00,102.49,102.51,102.485,102.493,41779448.0
2006-05-04 13:50:00,102.495,102.5,102.49,102.495,108277281.0
2006-05-04 13:51:00,102.5,102.506,102.478,102.505,47329164.0
2006-05-04 13:52:00,102.49,102.51,102.48,102.503,208127831.0
2006-05-04 13:53:00,102.5,102.518,102.5,102.51,115630689.0
2006-05-04 13:54:00,102.505,102.525,102.495,102.525,84900951.0
2006-05-04 13:55:00,102.52,102.535,102.51,102.51,86752371.0
2006-05-04 13:56:00,102.505,102.51,102.458,102.485,50862361.0
2006-05-04 13:57:00,102.49,102.517,102.47,102.505,46323309.0
2006-05-04 13:58:00,102.52,102.52,102.48,102.505,109912226.0
2006-05-04 13:59:00,102.503,102.505,102.476,102.503,17465801.0
2006-05-04 14:00:00,102.48,102.565,102.48,102.565,16061721.0
2006-05-04 14:01:00,102.56,102.585,102.552,102.552,81404643.0
2006-05-04 14:02:00,102.55,102.559,102.533,102.533,332250904.0
2006-05-04 14:03:00,102.53,102.553,102.53,102.53,54002040.0
2006-05-04 14:04:00,102.525,102.545,102.525,102.545,203380993.0
2006-05-04 14:05:00,102.55,102.55,102.529,102.535,27200926.0
2006-05-04 14:06:00,102.54,102.569,102.54,102.567,114144148.0
2006-05-04 14:07:00,102.58,102.58,102.55,102.565,29972056.0
2006-05-04 14:08:00,102.555,102.573,102.555,102.573,65105450.0
2006-05-04 14:09:00,102.58,102.6,102.578,102.58,10740845.0
2006-05-04 14:10:00,102.585,102.6,102.56,102.58,305458887.0
2006-05-04 14:11:00,102.575,102.593,102.573,102.585,23324082.0
2006-05-04 14:12:00,102.585,102.59,102.571,102.59,73921846.0
2006-05-04 14:13:00,102.585,102.585,102.55,102.567,116734594.0
2006-05-04 14:14:00,102.58,102.58,102.515,102.55,23691979.0
2006-05-04 14:15:00,102.548,102.565,102.534,102.535,52180644.0
2006-05-04 14:16:00,102.535,102.535,102.49,102.52,30248747.0
2006-05-04 14:17:00,102.52,102.57,102.52,102.535,152521875.0
2006-05-04 14:18:00,102.545,102.555,102.47,102.5,91935774.0
2006-05-04 14:19:00,102.495,102.565,102.448,102.535,29182721.0
2006-05-04 14:20:00,102.53,102.63,102.53,102.585,35797261.0
2006-05-04 14:21:00,102.577,102.64,102.575,102.585,238640942.0
2006-05-04 14:22:00,102.585,102.635,102.565,102.6,70804071.0
2006-05-04 14:23:00,102.6,102.687,102.575,102.658,112973796.0
2006-05-04 14:24:00,102.66,102.68,102.645,102.67,146518663.0
2006-05-04 14:25:00,102.67,102.685,102.657,102.665,65216341.0
2006-05-04 14:26:00,102.66,102.685,102.63,102.63,55979990.0
2006-05-04 14:27:00,102.627,102.633,102.603,102.603,39087143.0
2006-05-04 14:28:00,102.605,102.695,102.595,102.695,52246181.0
2006-05-04 14:29:00,102.635,102.682,102.635,102.64,83289699.0
2006-05-04 14:30:00,102.645,102.707,102.645,102.665,9173229.0
2006-05-04 14:31:00,102.665,102.69,102.655,102.672,134628624.0
2006-05-04 14:32:00,102.675,102.69,102.664,102.685,139862517.0
2006-05-04 14:33:00,102.675,102.675,102.585,102.61,31734451.0
2006-05-04 14:34:00,102.6,102.685,102.59,102.59,62938603.0
2006-05-04 14:35:00,102.6,102.653,102.6,102.602,57846847.0
2006-05-04 14:36:00,102.61,102.64,102.588,102.598,40505818.0
2006-05-04 14:37:00,102.597,102.64,102.575,102.623,165747997.0
2006-05-04 14:38:00,102.63,102.66,102.61,102.62,78919975.0
2006-05-04 14:39:00,102.62,102.645,102.543,102.59,223705404.0
2006-05-04 14:40:00,102.587,102.61,102.565,102.61,199641419.0
2006-05-04 14:41:00,102.61,102.655,102.595,102.655,138765999.0
2006-05-04 14:42:00,102.66,102.69,102.643,102.665,120985019.0
2006-05-04 14:43:00,102.655,102.663,102.597,102.65,164823193.0
2006-05-04 14:44:00,102.645,102.675,102.63,102.66,42936681.0
2006-05-04 14:45:00,102.653,102.669,102.623,102.665,48426780.0
2006-05-04 14:46:00,102.66,102.66,102.625,102.655,78803708.0
2006-05-04 14:47:00,102.66,102.66,102.625,102.625,240503748.0
2006-05-04 14:48:00,102.625,102.67,102.625,102.66,16122733.0
2006-05-04 14:49:00,102.647,102.647,102.615,102.62,158422464.0
2006-05-04 14:50:00,102.625,102.675,102.565,102.607,184586407.0
2006-05-04 14:51:00,102.605,102.609,102.565,102.595,35641642.0
2006-05-04 14:52:00,102.6,102.6,102.553,102.575,211301344.0
2006-05-04 14:53:00,102.56,102.575,102.55,102.565,83355090.0
2006-05-04 14:54:00,102.555,102.58,102.525,102.525,27210406.0
2006-05-04 14:55:00,102.525,102.54,102.49,102.505,79228415.0
2006-05-04 14:56:00,102.51,102.54,102.435,102.447,12572984.0
2006-05-04 14:57:00,102.457,102.53,102.443,102.488,41015541.0
2006-05-04 14:58:00,102.49,102.507,102.45,102.458,103043387.0
2006-05-04 14:59:00,102.468,102.475,102.422,102.44,36495714.0
2006-05-04 15:00:00,102.45,102.52,102.45,102.472,80485351.0
2006-05-04 15:01:00,102.485,102.498,102.43,102.43,315028875.0
2006-05-04 15:02:00,102.425,102.477,102.425,102.473,252081313.0
2006-05-04 15:03:00,102.475,102.54,102.437,102.54,99415095.0
2006-05-04 15:04:00,102.555,102.585,102.508,102.58,133516991.0
2006-05-04 15:05:00,102.585,102.585,102.53,102.545,67527068.0
2006-05-04 15:06:00,102.55,102.55,102.505,102.53,37386110.0
2006-05-04 15:07:00,102.53,102.542,102.5,102.54,5277944.0
2006-05-04 15:08:00,102.545,102.585,102.53,102.57,32782112.0
2006-05-04 15:09:00,102.57,102.57,102.5,102.51,76219361.0
2006-05-04 15:10:00,102.51,102.555,102.48,102.48,22525144.0
2006-05-04 15:11:00,102.49,102.525,102.49,102.52,22582663.0
2006-05-04 15:12:00,102.515,102.53,102.455,102.503,83836669.0
2006-05-04 15:13:00,102.502,102.555,102.475,102.535,17514180.0
2006-05-04 15:14:00,102.54,102.54,102.515,102.525,34658908.0
2006-05-04 15:15:00,102.525,102.57,102.525,102.555,142203057.0
2006-05-04 15:16:00,102.56,102.56,102.515,102.548,38190805.0
2006-05-04 15:17:00,102.505,102.565,102.505,102.56,152403439.0
2006-05-04 15:18:00,102.555,102.575,102.54,102.555,139497887.0
2006-05-04 15:19:00,102.545,102.58,102.53,102.57,47089620.0
2006-05-04 15:20:00,102.57,102.57,102.54,102.545,30907693.0
2006-05-04 15:21:00,102.55,102.55,102.51,102.53,88720504.0
2006-05-04 15:22:00,102.52,102.526,102.505,102.505,18664350.0
2006-05-04 15:23:00,102.515,102.52,102.483,102.513,115894034.0
2006-05-04 15:24:00,102.52,102.525,102.49,102.52,36644426.0
2006-05-04 15:25:00,102.513,102.513,102.49,102.49,82880077.0
2006-05-04 15:26:00,102.49,102.513,102.49,102.513,295176037.0
2006-05-04 15:27:00,102.515,102.515,102.48,102.48,88635329.0
2006-05-04 15:28:00,102.485,102.523,102.485,102.523,95864516.0
2006-05-04 15:29:00,102.525,102.555,102.445,102.495,39191056.0
2006-05-04 15:30:00,102.51,102.56,102.495,102.535,17926111.0
2006-05-04 15:31:00,102.533,102.555,102.49,102.505,72167746.0
2006-05-04 15:32:00,102.51,102.515,102.485,102.515,83190640.0
2006-05-04 15:33:00,102.515,102.525,102.473,102.473,36198199.0
2006-05-04 15:34:00,102.467,102.52,102.46,102.495,51926889.0
2006-05-04 15:35:00,102.495,102.52,102.485,102.52,89113062.0
2006-05-04 15:36:00,102.513,102.553,102.513,102.523,89250503.0
2006-05-04 15:37:00,102.525,102.525,102.47,102.473,100241899.0
2006-05-04 15:38:00,102.48,102.521,102.475,102.505,6235831.0
2006-05-04 15:39:00,102.495,102.565,102.485,102.515,145300747.0
2006-05-04 15:40:00,102.52,102.547,102.51,102.515,41260070.0
2006-05-04 15:41:00,102.51,102.55,102.51,102.52,42664532.0
2006-05-04 15:42:00,102.537,102.562,102.525,102.555,99620461.0
2006-05-04 15:43:00,102.558,102.615,102.55,102.6,26332028.0
2006-05-04 15:44:00,102.605,102.616,102.595,102.615,39986093.0
2006-05-04 15:45:00,102.61,102.61,102.58,102.61,77113764.0
2006-05-04 15:46:00,102.602,102.655,102.577,102.633,109350133.0
2006-05-04 15:47:00,102.645,102.645,102.58,102.58,137148726.0
2006-05-04 15:48:00,102.578,102.615,102.578,102.6,36433256.0
2006-05-04 15:49:00,102.593,102.595,102.565,102.565,66515787.0
2006-05-04 15:50:00,102.57,102.575,102.558,102.565,87605044.0
2006-05-04 15:51:00,102.565,102.601,102.565,102.58,15821405.0
2006-05-04 15:52:00,102.59,102.605,102.565,102.58,149691819.0
2006-05-04 15:53:00,102.57,102.594,102.57,102.57,113860901.0
2006-05-04 15:54:00,102.57,102.59,102.527,102.567,43028015.0
2006-05-04 15:55:00,102.575,102.578,102.564,102.573,85794676.0
2006-05-04 15:56:00,102.58,102.64,102.58,102.62,102898358.0
2006-05-04 15:57:00,102.63,102.633,102.59,102.59,86295184.0
2006-05-04 15:58:00,102.577,102.605,102.577,102.605,36816048.0
2006-05-04 15:59:00,102.603,102.626,102.603,102.62,174514324.0
2006-05-04 16:00:00,102.613,102.68,102.519,102.68,84284910.0
2006-05-04 16:01:00,102.688,102.688,102.635,102.66,114368539.0
2006-05-04 16:02:00,102.655,102.655,102.62,102.622,43148398.0
2006-05-04 16:03:00,102.622,102.638,102.6,102.6,117651377.0
2006-05-04 16:04:00,102.593,102.69,102.593,102.67,164718211.0
2006-05-04 16:05:00,102.67,102.683,102.65,102.657,59101111.0
2006-05-04 16:06:00,102.66,102.665,102.61,102.61,71548381.0
2006-05-04 16:07:00,102.613,102.653,102.6,102.653,81973342.0
2006-05-04 16:08:00,102.66,102.675,102.645,102.665,30440001.0
2006-05-04 16:09:00,102.66,102.67,102.63,102.645,23766331.0
2006-05-04 16:10:00,102.65,102.663,102.628,102.645,33557531.0
2006-05-04 16:11:00,102.64,102.653,102.6,102.6,35019454.0
2006-05-04 16:12:00,102.61,102.623,102.59,102.605,51161729.0
2006-05-04 16:13:00,102.605,102.63,102.55,102.59,94674477.0
2006-05-04 16:14:00,102.59,102.625,102.59,102.615,84840685.0
2006-05-04 16:15:00,102.61,102.62,102.575,102.585,20684972.0
2006-05-04 16:16:00,102.59,102.59,102.553,102.58,134054445.0
2006-05-04 16:17:00,102.58,102.61,102.539,102.61,44449025.0
2006-05-04 16:18:00,102.595,102.613,102.583,102.6,159528047.0
2006-05-04 16:19:00,102.61,102.625,102.59,102.605,72629614.0
2006-05-04 16:20:00,102.61,102.61,102.545,102.585,103954984.0
2006-05-04 16:21:00,102.58,102.58,102.555,102.557,52867628.0
2006-05-04 16:22:00,102.557,102.68,102.532,102.63,63637724.0
2006-05-04 16:23:00,102.64,102.67,102.61,102.632,74190833.0
2006-05-04 16:24:00,102.635,102.73,102.617,102.712,80836254.0
2006-05-04 16:25:00,102.715,102.725,102.644,102.675,37665068.0
2006-05-04 16:26:00,102.673,102.72,102.67,102.685,108058110.0
2006-05-04 16:27:00,102.68,102.682,102.66,102.667,84842269.0
2006-05-04 16:28:00,102.68,102.683,102.602,102.602,114920383.0
2006-05-04 16:29:00,102.603,102.608,102.58,102.58,77107895.0
2006-05-04 16:30:00,102.57,102.61,102.545,102.545,143729692.0
2006-05-04 16:31:00,102.6,102.6,102.545,102.545,30773715.0
2006-05-04 16:32:00,102.555,102.555,102.532,102.555,86235111.0
2006-05-04 16:33:00,102.55,102.565,102.522,102.53,29718346.0
2006-05-04 16:34:00,102.53,102.553,102.523,102.538,43868193.0
2006-05-04 16:35:00,102.55,102.56,102.535,102.545,48906532.0
2006-05-04 16:36:00,102.54,102.55,102.534,102.55,99279378.0
2006-05-04 16:37:00,102.543,102.58,102.535,102.565,50276752.0
2006-05-04 16:38:00,102.565,102.58,102.565,102.565,47792269.0
2006-05-04 16:39:00,102.56,102.576,102.56,102.567,77844390.0
2006-05-04 16:40:00,102.57,102.57,102.528,102.533,78611619.0
2006-05-04 16:41:00,102.528,102.535,102.495,102.495,53781239.0
2006-05-04 16:42:00,102.49,102.54,102.485,102.5,43035254.0
2006-05-04 16:43:00,102.51,102.57,102.51,102.527,114420207.0
2006-05-04 16:44:00,102.545,102.565,102.535,102.565,205798464.0
2006-05-04 16:45:00,102.575,102.575,102.53,102.56,153995148.0
2006-05-04 16:46:00,102.555,102.557,102.53,102.53,23916951.0
2006-05-04 16:47:00,102.535,102.58,102.52,102.53,57345168.0
2006-05-04 16:48:00,102.51,102.552,102.51,102.543,44112757.0
2006-05-04 16:49:00,102.55,102.555,102.495,102.51,65362525.0
2006-05-04 16:50:00,102.51,102.52,102.48,102.48,50133904.0
2006-05-04 16:51:00,102.485,102.52,102.485,102.495,41638538.0
2006-05-04 16:52:00,102.49,102.555,102.49,102.53,140160126.0
2006-05-04 16:53:00,102.525,102.54,102.495,102.495,38064301.0
2006-05-04 16:54:00,102.51,102.54,102.51,102.53,223681455.0
2006-05-04 16:55:00,102.537,102.558,102.537,102.55,266794355.0
2006-05-04 16:56:00,102.55,102.55,102.485,102.512,41466554.0
2006-05-04 16:57:00,102.51,102.553,102.5,102.553,50305526.0
2006-05-04 16:58:00,102.558,102.58,102.525,102.58,182551591.0
2006-05-04 16:59:00,102.58,102.595,102.555,102.555,88731517.0
2006-05-04 17:00:00,102.555,102.58,102.505,102.505,46219473.0
2006-05-04 17:01:00,102.502,102.52,102.455,102.455,50246479.0
2006-05-04 17:02:00,102.46,102.46,102.419,102.443,26722227.0
2006-05-04 17:03:00,102.445,102.475,102.42,102.475,147818853.0
2006-05-04 17:04:00,102.48,102.48,102.4,102.413,25413299.0
2006-05-04 17:05:00,102.4,102.432,102.4,102.415,253267345.0
2006-05-04 17:06:00,102.425,102.425,102.385,102.4,39515710.0
2006-05-04 17:07:00,102.395,102.415,102.387,102.387,24824087.0
2006-05-04 17:08:00,102.393,102.42,102.364,102.405,59284314.0
2006-05-04 17:09:00,102.405,102.45,102.4,102.42,22845177.0
2006-05-04 17:10:00,102.415,102.465,102.393,102.41,204524759.0
2006-05-04 17:11:00,102.41,102.44,102.378,102.435,130598742.0
2006-05-04 17:12:00,102.427,102.473,102.415,102.445,85726436.0
2006-05-04 17:13:00,102.438,102.475,102.438,102.47,56923895.0
2006-05-04 17:14:00,102.475,102.478,102.435,102.445,29353912.0
2006-05-04 17:15:00,102.44,102.465,102.4,102.405,55306602.0
2006-05-04 17:16:00,102.41,102.44,102.395,102.415,35726790.0
2006-05-04 17:17:00,102.415,102.44,102.397,102.44,26070286.0
2006-05-04 17:18:00,102.437,102.437,102.408,102.41,121853377.0
2006-05-04 17:19:00,102.407,102.448,102.398,102.415,109464385.0
2006-05-04 17:20:00,102.43,102.48,102.43,102.48,36586210.0
2006-05-04 17:21:00,102.48,102.483,102.459,102.46,152981741.0
2006-05-04 17:22:00,102.45,102.48,102.45,102.45,18418017.0
2006-05-04 17:23:00,102.455,102.455,102.4,102.43,102874756.0
2006-05-04 17:24:00,102.432,102.495,102.43,102.495,18706253.0
2006-05-04 17:25:00,102.48,102.515,102.48,102.495,82069671.0
2006-05-04 17:26:00,102.505,102.513,102.485,102.485,38709884.0
2006-05-04 17:27:00,102.482,102.51,102.442,102.48,136534482.0
2006-05-04 17:28:00,102.47,102.495,102.468,102.495,159215779.0
2006-05-04 17:29:00,102.48,102.48,102.44,102.475,54041657.0
2006-05-04 17:30:00,102.48,102.51,102.48,102.485,71585202.0
2006-05-04 17:31:00,102.483,102.483,102.437,102.437,287538339.0
2006-05-04 17:32:00,102.445,102.445,102.405,102.42,57974482.0
2006-05-04 17:33:00,102.425,102.433,102.401,102.42,20785539.0
2006-05-04 17:34:00,102.41,102.417,102.385,102.385,38329817.0
2006-05-04 17:35:00,102.385,102.406,102.38,102.395,353603135.0
2006-05-04 17:36:00,102.392,102.407,102.36,102.36,55633218.0
2006-05-04 17:37:00,102.36,102.38,102.326,102.38,63738605.0
2006-05-04 17:38:00,102.37,102.391,102.347,102.355,60514511.0
2006-05-04 17:39:00,102.355,102.375,102.323,102.345,47122383.0
2006-05-04 17:40:00,102.33,102.36,102.32,102.343,44670565.0
2006-05-04 17:41:00,102.345,102.349,102.312,102.312,273659892.0
2006-05-04 17:42:00,102.32,102.37,102.32,102.355,168833527.0
2006-05-04 17:43:00,102.36,102.365,102.33,102.345,46780054.0
2006-05-04 17:44:00,102.34,102.355,102.337,102.337,76251356.0
2006-05-04 17:45:00,102.33,102.36,102.33,102.36,41315632.0
2006-05-04 17:46:00,102.36,102.36,102.31,102.33,29349598.0
2006-05-04 17:47:00,102.325,102.365,102.325,102.343,30332350.0
2006-05-04 17:48:00,102.342,102.37,102.342,102.37,19477258.0
2006-05-04 17:49:00,102.37,102.395,102.353,102.38,60574047.0
2006-05-04 17:50:00,102.38,102.415,102.38,102.415,22083147.0
2006-05-04 17:51:00,102.42,102.425,102.41,102.415,40729039.0
2006-05-04 17:52:00,102.413,102.445,102.41,102.415,51506117.0
2006-05-04 17:53:00,102.42,102.465,102.398,102.448,26040286.0
2006-05-04 17:54:00,102.45,102.465,102.435,102.435,481256177.0
2006-05-04 17:55:00,102.435,102.45,102.407,102.407,66974249.0
2006-05-04 17:56:00,102.415,102.49,102.407,102.465,101047860.0
2006-05-04 17:57:00,102.47,102.47,102.42,102.445,35705131.0
2006-05-04 17:58:00,102.44,102.5,102.432,102.485,108114192.0
2006-05-04 17:59:00,102.48,102.52,102.48,102.495,114689763.0
2006-05-04 18:00:00,102.495,102.525,102.48,102.485,37975391.0
2006-05-04 18:01:00,102.485,102.519,102.485,102.505,57315571.0
2006-05-04 18:02:00,102.497,102.535,102.497,102.513,82128806.0
2006-05-04 18:03:00,102.515,102.535,102.488,102.535,29655749.0
2006-05-04 18:04:00,102.53,102.535,102.505,102.51,13175523.0
2006-05-04 18:05:00,102.49,102.54,102.47,102.47,68495039.0
2006-05-04 18:06:00,102.46,102.49,102.455,102.47,36036447.0
2006-05-04 18:07:00,102.415,102.475,102.415,102.445,7127934.0
2006-05-04 18:08:00,102.445,102.464,102.435,102.438,49529920.0
2006-05-04 18:09:00,102.46,102.46,102.433,102.455,60784027.0
2006-05-04 18:10:00,102.465,102.465,102.418,102.45,46381472.0
2006-05-04 18:11:00,102.45,102.48,102.45,102.48,64503688.0
2006-05-04 18:12:00,102.48,102.5,102.39,102.5,133324777.0
2006-05-04 18:13:00,102.515,102.53,102.482,102.51,112671256.0
2006-05-04 18:14:00,102.512,102.513,102.483,102.483,55930113.0
2006-05-04 18:15:00,102.485,102.52,102.485,102.505,27185002.0
2006-05-04 18:16:00,102.505,102.506,102.475,102.475,34934760.0
2006-05-04 18:17:00,102.47,102.485,102.445,102.46,45925238.0
2006-05-04 18:18:00,102.453,102.457,102.423,102.44,36801170.0
2006-05-04 18:19:00,102.435,102.437,102.426,102.427,99709244.0
2006-05-04 18:20:00,102.43,102.447,102.43,102.43,67999979.0
2006-05-04 18:21:00,102.435,102.44,102.41,102.44,48222397.0
2006-05-04 18:22:00,102.435,102.435,102.415,102.415,487575301.0
2006-05-04 18:23:00,102.407,102.415,102.388,102.415,50161989.0
2006-05-04 18:24:00,102.407,102.43,102.405,102.41,115120205.0
2006-05-04 18:25:00,102.415,102.43,102.415,102.43,64362200.0
2006-05-04 18:26:00,102.435,102.448,102.431,102.435,57336774.0
2006-05-04 18:27:00,102.435,102.453,102.425,102.43,108387254.0
2006-05-04 18:28:00,102.435,102.441,102.423,102.423,37740598.0
2006-05-04 18:29:00,102.43,102.435,102.418,102.425,38083604.0
2006-05-04 18:30:00,102.415,102.415,102.385,102.385,23902936.0
2006-05-04 18:31:00,102.383,102.405,102.383,102.405,19688395.0
2006-05-04 18:32:00,102.41,102.41,102.383,102.385,42711222.0
2006-05-04 18:33:00,102.39,102.405,102.383,102.405,44982843.0
2006-05-04 18:34:00,102.385,102.403,102.385,102.397,40726263.0
2006-05-04 18:35:00,102.385,102.395,102.38,102.38,37943324.0
2006-05-04 18:36:00,102.39,102.4,102.389,102.393,43054086.0
2006-05-04 18:37:00,102.393,102.393,102.365,102.385,22074087.0
2006-05-04 18:38:00,102.385,102.385,102.358,102.36,62885417.0
2006-05-04 18:39:00,102.34,102.381,102.32,102.37,74683890.0
2006-05-04 18:40:00,102.37,102.38,102.333,102.38,69979555.0
2006-05-04 18:41:00,102.373,102.373,102.33,102.36,170882430.0
2006-05-04 18:42:00,102.365,102.376,102.365,102.372,33354533.0
2006-05-04 18:43:00,102.373,102.419,102.352,102.403,108876219.0
2006-05-04 18:44:00,102.405,102.405,102.38,102.38,61113780.0
2006-05-04 18:45:00,102.378,102.395,102.372,102.395,30097222.0
2006-05-04 18:46:00,102.39,102.395,102.39,102.39,185855959.0
2006-05-04 18:47:00,102.395,102.421,102.395,102.41,25085078.0
2006-05-04 18:48:00,102.405,102.43,102.395,102.43,96890935.0
2006-05-04 18:49:00,102.425,102.425,102.39,102.4,76358855.0
2006-05-04 18:50:00,102.39,102.418,102.39,102.405,170715382.0
2006-05-04 18:51:00,102.405,102.46,102.405,102.46,129399592.0
2006-05-04 18:52:00,102.45,102.48,102.45,102.453,25905926.0
2006-05-04 18:53:00,102.46,102.475,102.445,102.465,27589165.0
2006-05-04 18:54:00,102.465,102.485,102.465,102.47,52987496.0
2006-05-04 18:55:00,102.48,102.49,102.465,102.468,25662249.0
2006-05-04 18:56:00,102.475,102.505,102.475,102.505,34286875.0
2006-05-04 18:57:00,102.507,102.56,102.507,102.53,88068321.0
2006-05-04 18:58:00,102.53,102.543,102.517,102.517,82703031.0
2006-05-04 18:59:00,102.52,102.53,102.495,102.51,77249483.0
2006-05-04 19:00:00,102.5,102.527,102.495,102.495,86385095.0
2006-05-04 19:01:00,102.495,102.515,102.48,102.493,40136233.0
2006-05-04 19:02:00,102.49,102.51,102.485,102.49,36177997.0
2006-05-04 19:03:00,102.49,102.518,102.49,102.5,108718354.0
2006-05-04 19:04:00,102.505,102.514,102.495,102.495,48233906.0
2006-05-04 19:05:00,102.495,102.505,102.48,102.505,135785222.0
2006-05-04 19:06:00,102.505,102.525,102.48,102.48,179837013.0
2006-05-04 19:07:00,102.5,102.5,102.448,102.45,69953247.0
2006-05-04 19:08:00,102.45,102.48,102.435,102.46,53143551.0
2006-05-04 19:09:00,102.46,102.46,102.395,102.395,63747709.0
2006-05-04 19:10:00,102.44,102.44,102.417,102.425,34199643.0
2006-05-04 19:11:00,102.425,102.44,102.42,102.43,31332984.0
2006-05-04 19:12:00,102.425,102.426,102.41,102.41,445092959.0
2006-05-04 19:13:00,102.415,102.435,102.403,102.405,69439936.0
2006-05-04 19:14:00,102.41,102.435,102.375,102.4,77232238.0
2006-05-04 19:15:00,102.397,102.408,102.395,102.395,154046910.0
2006-05-04 19:16:00,102.395,102.418,102.395,102.4,81654840.0
2006-05-04 19:17:00,102.395,102.416,102.395,102.408,37851454.0
2006-05-04 19:18:00,102.415,102.422,102.415,102.42,104757486.0
2006-05-04 19:19:00,102.423,102.457,102.411,102.453,84130071.0
2006-05-04 19:20:00,102.455,102.475,102.452,102.46,190262809.0
2006-05-04 19:21:00,102.453,102.468,102.453,102.46,83312730.0
2006-05-04 19:22:00,102.465,102.465,102.447,102.453,48449346.0
2006-05-04 19:23:00,102.46,102.475,102.45,102.475,20673727.0
2006-05-04 19:24:00,102.47,102.47,102.445,102.445,33222299.0
2006-05-04 19:25:00,102.445,102.445,102.42,102.42,45637245.0
2006-05-04 19:26:00,102.39,102.44,102.39,102.43,38305344.0
2006-05-04 19:27:00,102.42,102.44,102.42,102.435,190704416.0
2006-05-04 19:28:00,102.435,102.435,102.41,102.41,48466846.0
2006-05-04 19:29:00,102.413,102.46,102.413,102.46,72158033.0
2006-05-04 19:30:00,102.45,102.45,102.425,102.425,11343307.0
2006-05-04 19:31:00,102.42,102.443,102.41,102.41,134964187.0
2006-05-04 19:32:00,102.41,102.435,102.41,102.425,95093656.0
2006-05-04 19:33:00,102.425,102.482,102.415,102.47,167965842.0
2006-05-04 19:34:00,102.465,102.52,102.465,102.52,141123691.0
2006-05-04 19:35:00,102.525,102.563,102.525,102.53,18493420.0
2006-05-04 19:36:00,102.53,102.53,102.5,102.52,108854006.0
2006-05-04 19:37:00,102.515,102.518,102.501,102.505,68822236.0
2006-05-04 19:38:00,102.505,102.517,102.462,102.5,189378769.0
2006-05-04 19:39:00,102.485,102.552,102.485,102.552,52826690.0
2006-05-04 19:40:00,102.56,102.6,102.54,102.58,98495661.0
2006-05-04 19:41:00,102.58,102.595,102.545,102.545,66751649.0
2006-05-04 19:42:00,102.59,102.59,102.565,102.575,75497701.0
2006-05-04 19:43:00,102.575,102.65,102.575,102.64,209899954.0
2006-05-04 19:44:00,102.645,102.718,102.645,102.653,42660911.0
2006-05-04 19:45:00,102.655,102.675,102.65,102.675,31307491.0
2006-05-04 19:46:00,102.675,102.675,102.632,102.648,45865333.0
2006-05-04 19:47:00,102.64,102.64,102.605,102.605,61327859.0
2006-05-04 19:48:00,102.6,102.62,102.59,102.605,93064425.0
2006-05-04 19:49:00,102.605,102.62,102.6,102.62,12428072.0
2006-05-04 19:50:00,102.61,102.623,102.597,102.612,92662956.0
2006-05-04 19:51:00,102.615,102.618,102.598,102.615,45007842.0
2006-05-04 19:52:00,102.613,102.625,102.593,102.61,26775227.0
2006-05-04 19:53:00,102.62,102.645,102.617,102.617,16085719.0
2006-05-04 19:54:00,102.615,102.617,102.604,102.605,59387422.0
2006-05-04 19:55:00,102.61,102.61,102.564,102.565,50921223.0
2006-05-04 19:56:00,102.57,102.595,102.569,102.58,44479130.0
2006-05-04 19:57:00,102.57,102.595,102.526,102.565,89462947.0
2006-05-04 19:58:00,102.57,102.58,102.569,102.58,48029233.0
2006-05-04 19:59:00,102.57,102.57,102.54,102.54,74496776.0
2006-05-04 20:00:00,102.535,102.537,102.492,102.52,147694414.0
2006-05-04 20:01:00,102.515,102.53,102.503,102.503,160914931.0
2006-05-04 20:02:00,102.505,102.505,102.46,102.465,20767319.0
2006-05-04 20:03:00,102.47,102.5,102.47,102.48,43612001.0
2006-05-04 20:04:00,102.483,102.49,102.465,102.49,28636459.0
2006-05-04 20:05:00,102.49,102.493,102.478,102.485,36877458.0
2006-05-04 20:06:00,102.485,102.485,102.47,102.48,123689779.0
2006-05-04 20:07:00,102.483,102.495,102.47,102.48,108263496.0
2006-05-04 20:08:00,102.48,102.53,102.48,102.518,63044171.0
2006-05-04 20:09:00,102.52,102.538,102.505,102.525,27690269.0
2006-05-04 20:10:00,102.52,102.52,102.458,102.458,13526148.0
2006-05-04 20:11:00,102.46,102.483,102.43,102.483,25860341.0
2006-05-04 20:12:00,102.485,102.55,102.463,102.55,22505310.0
2006-05-04 20:13:00,102.537,102.563,102.535,102.537,101856195.0
2006-05-04 20:14:00,102.543,102.59,102.543,102.55,27462621.0
2006-05-04 20:15:00,102.553,102.553,102.535,102.535,13633693.0
2006-05-04 20:16:00,102.54,102.54,102.51,102.535,63409919.0
2006-05-04 20:17:00,102.538,102.54,102.527,102.53,284425629.0
2006-05-04 20:18:00,102.535,102.545,102.535,102.54,60799022.0
2006-05-04 20:19:00,102.533,102.58,102.532,102.57,36808634.0
2006-05-04 20:20:00,102.57,102.61,102.57,102.595,53045408.0
2006-05-04 20:21:00,102.555,102.608,102.555,102.588,34162110.0
2006-05-04 20:22:00,102.595,102.605,102.565,102.6,16146669.0
2006-05-04 20:23:00,102.6,102.615,102.583,102.615,61832689.0
2006-05-04 20:24:00,102.605,102.628,102.592,102.6,104822344.0
2006-05-04 20:25:00,102.605,102.62,102.55,102.55,61550367.0
2006-05-04 20:26:00,102.545,102.57,102.525,102.57,107565283.0
2006-05-04 20:27:00,102.565,102.57,102.548,102.57,77622653.0
2006-05-04 20:28:00,102.557,102.587,102.557,102.58,99883431.0
2006-05-04 20:29:00,102.59,102.59,102.579,102.58,7843923.0
2006-05-04 20:30:00,102.565,102.588,102.565,102.58,182153759.0
2006-05-04 20:31:00,102.57,102.605,102.57,102.605,21957590.0
2006-05-04 20:32:00,102.603,102.63,102.535,102.535,86690164.0
2006-05-04 20:33:00,102.53,102.54,102.465,102.465,55002893.0
2006-05-04 20:34:00,102.475,102.525,102.475,102.52,78439835.0
2006-05-04 20:35:00,102.47,102.555,102.47,102.515,225966431.0
2006-05-04 20:36:00,102.505,102.52,102.47,102.47,43543350.0
2006-05-04 20:37:00,102.47,102.505,102.47,102.5,13136365.0
2006-05-04 20:38:00,102.5,102.51,102.48,102.49,203506865.0
2006-05-04 20:39:00,102.49,102.506,102.49,102.5,133571228.0
2006-05-04 20:40:00,102.5,102.511,102.5,102.505,12669394.0
2006-05-04 20:41:00,102.503,102.535,102.498,102.51,23691646.0
2006-05-04 20:42:00,102.503,102.513,102.493,102.495,294237475.0
2006-05-04 20:43:00,102.493,102.502,102.485,102.485,59612063.0
2006-05-04 20:44:00,102.485,102.517,102.48,102.5,29583569.0
2006-05-04 20:45:00,102.495,102.52,102.483,102.505,86722648.0
2006-05-04 20:46:00,102.502,102.504,102.492,102.497,57378884.0
2006-05-04 20:47:00,102.49,102.51,102.485,102.51,29451454.0
2006-05-04 20:48:00,102.503,102.53,102.503,102.51,27520282.0
2006-05-04 20:49:00,102.5,102.53,102.5,102.505,21503733.0
2006-05-04 20:50:00,102.52,102.52,102.47,102.51,32875150.0
2006-05-04 20:51:00,102.51,102.535,102.485,102.485,55034100.0
2006-05-04 20:52:00,102.48,102.5,102.477,102.477,68649561.0
2006-05-04 20:53:00,102.48,102.5,102.48,102.5,57973481.0
2006-05-04 20:54:00,102.495,102.51,102.487,102.487,56131799.0
2006-05-04 20:55:00,102.5,102.5,102.448,102.492,78550542.0
2006-05-04 20:56:00,102.5,102.5,102.482,102.485,65336160.0
2006-05-04 20:57:00,102.488,102.5,102.488,102.5,37101204.0
2006-05-04 20:58:00,102.51,102.513,102.5,102.5,57913030.0
2006-05-04 20:59:00,102.495,102.517,102.495,102.505,22318494.0
2006-05-04 21:00:00,102.505,102.55,102.495,102.545,44731901.0
2006-05-04 21:01:00,102.54,102.54,102.505,102.505,39371354.0
2006-05-04 21:02:00,102.505,102.509,102.49,102.49,139600668.0
2006-05-04 21:03:00,102.495,102.513,102.495,102.505,44754824.0
2006-05-04 21:04:00,102.51,102.523,102.51,102.51,160673987.0
2006-05-04 21:05:00,102.52,102.52,102.503,102.515,52408491.0
2006-05-04 21:06:00,102.52,102.52,102.51,102.515,5442672.0
2006-05-04 21:07:00,102.52,102.52,102.505,102.515,66447883.0
2006-05-04 21:08:00,102.518,102.52,102.515,102.515,70067427.0
2006-05-04 21:09:00,102.515,102.521,102.51,102.51,55450333.0
2006-05-04 21:10:00,102.502,102.51,102.5,102.505,21509545.0
2006-05-04 21:11:00,102.507,102.507,102.475,102.475,112876560.0
2006-05-04 21:12:00,102.45,102.495,102.45,102.465,59445212.0
2006-05-04 21:13:00,102.475,102.491,102.475,102.475,46551846.0
2006-05-04 21:14:00,102.48,102.483,102.443,102.443,14887893.0
2006-05-04 21:15:00,102.45,102.452,102.435,102.435,48441530.0
2006-05-04 21:16:00,102.435,102.45,102.417,102.45,21528134.0
2006-05-04 21:17:00,102.445,102.45,102.43,102.445,107132639.0
2006-05-04 21:18:00,102.437,102.44,102.425,102.425,19803512.0
2006-05-04 21:19:00,102.43,102.442,102.415,102.423,26602407.0
2006-05-04 21:20:00,102.42,102.46,102.42,102.46,176501708.0
2006-05-04 21:21:00,102.453,102.468,102.44,102.45,59867063.0
2006-05-04 21:22:00,102.46,102.46,102.445,102.46,56313911.0
2006-05-04 21:23:00,102.465,102.485,102.465,102.47,15085580.0
2006-05-04 21:24:00,102.463,102.499,102.463,102.47,14225409.0
2006-05-04 21:25:00,102.475,102.485,102.472,102.472,71595968.0
2006-05-04 21:26:00,102.48,102.485,102.475,102.475,37155544.0
2006-05-04 21:27:00,102.48,102.48,102.462,102.465,66316099.0
2006-05-04 21:28:00,102.465,102.475,102.457,102.46,77359009.0
2006-05-04 21:29:00,102.46,102.473,102.44,102.46,167579684.0
2006-05-04 21:30:00,102.453,102.48,102.45,102.48,15843744.0
2006-05-04 21:31:00,102.48,102.505,102.475,102.505,31444782.0
2006-05-04 21:32:00,102.5,102.5,102.467,102.497,79231856.0
2006-05-04 21:33:00,102.47,102.507,102.47,102.507,50719048.0
2006-05-04 21:34:00,102.505,102.525,102.476,102.515,220710622.0
2006-05-04 21:35:00,102.515,102.54,102.515,102.535,30393453.0
2006-05-04 21:36:00,102.53,102.531,102.513,102.53,233626023.0
2006-05-04 21:37:00,102.523,102.53,102.515,102.53,109798049.0
2006-05-04 21:38:00,102.54,102.54,102.522,102.525,60450905.0
2006-05-04 21:39:00,102.525,102.535,102.51,102.518,44983885.0
2006-05-04 21:40:00,102.52,102.535,102.52,102.52,54427936.0
2006-05-04 21:41:00,102.523,102.537,102.518,102.518,319377220.0
2006-05-04 21:42:00,102.53,102.539,102.525,102.525,78208446.0
2006-05-04 21:43:00,102.515,102.567,102.515,102.54,34225380.0
2006-05-04 21:44:00,102.54,102.545,102.538,102.545,39859286.0
2006-05-04 21:45:00,102.543,102.545,102.54,102.54,81562932.0
2006-05-04 21:46:00,102.54,102.57,102.54,102.56,31935982.0
2006-05-04 21:47:00,102.55,102.574,102.55,102.56,124683641.0
2006-05-04 21:48:00,102.565,102.57,102.55,102.55,60268597.0
2006-05-04 21:49:00,102.55,102.555,102.543,102.545,28477100.0
2006-05-04 21:50:00,102.543,102.559,102.538,102.558,89938178.0
2006-05-04 21:51:00,102.558,102.565,102.547,102.547,48127724.0
2006-05-04 21:52:00,102.56,102.56,102.525,102.533,69180757.0
2006-05-04 21:53:00,102.533,102.54,102.505,102.533,29040277.0
2006-05-04 21:54:00,102.535,102.562,102.5,102.555,170440498.0
2006-05-04 21:55:00,102.56,102.564,102.555,102.555,57772028.0
2006-05-04 21:56:00,102.552,102.565,102.55,102.553,67406506.0
2006-05-04 21:57:00,102.558,102.565,102.525,102.555,159167069.0
2006-05-04 21:58:00,102.555,102.58,102.55,102.575,48462576.0
2006-05-04 21:59:00,102.57,102.64,102.57,102.635,133434006.0
2006-05-04 22:00:00,102.623,102.633,102.53,102.555,139190628.0
2006-05-04 22:01:00,102.545,102.595,102.545,102.595,65509124.0
2006-05-04 22:02:00,102.59,102.62,102.555,102.575,96263436.0
2006-05-04 22:03:00,102.585,102.585,102.57,102.575,52922197.0
2006-05-04 22:04:00,102.57,102.589,102.54,102.555,306827188.0
2006-05-04 22:05:00,102.55,102.565,102.51,102.55,87397669.0
2006-05-04 22:06:00,102.55,102.569,102.55,102.56,56213608.0
2006-05-04 22:07:00,102.57,102.57,102.55,102.56,180548051.0
2006-05-04 22:08:00,102.552,102.572,102.552,102.565,248117420.0
2006-05-04 22:09:00,102.57,102.57,102.558,102.563,61022578.0
2006-05-04 22:10:00,102.567,102.57,102.555,102.563,17430268.0
2006-05-04 22:11:00,102.558,102.57,102.557,102.565,79203046.0
2006-05-04 22:12:00,102.565,102.59,102.562,102.59,45602483.0
2006-05-04 22:13:00,102.575,102.599,102.575,102.593,34792126.0
2006-05-04 22:14:00,102.6,102.6,102.547,102.585,570756602.0
2006-05-04 22:15:00,102.59,102.59,102.58,102.59,177004159.0
2006-05-04 22:16:00,102.585,102.585,102.565,102.58,135870341.0
2006-05-04 22:17:00,102.575,102.598,102.542,102.595,80940861.0
2006-05-04 22:18:00,102.595,102.6,102.555,102.555,52369131.0
2006-05-04 22:19:00,102.595,102.605,102.588,102.6,155362918.0
2006-05-04 22:20:00,102.6,102.632,102.6,102.63,157781360.0
2006-05-04 22:21:00,102.62,102.63,102.617,102.625,214198883.0
2006-05-04 22:22:00,102.63,102.63,102.61,102.615,20094165.0
2006-05-04 22:23:00,102.615,102.62,102.607,102.618,202287476.0
2006-05-04 22:24:00,102.62,102.641,102.62,102.635,124853572.0
2006-05-04 22:25:00,102.635,102.65,102.62,102.65,98285168.0
2006-05-04 22:26:00,102.645,102.655,102.643,102.65,91554867.0
2006-05-04 22:27:00,102.645,102.649,102.629,102.63,73872717.0
2006-05-04 22:28:00,102.63,102.642,102.63,102.64,89407523.0
2006-05-04 22:29:00,102.635,102.645,102.595,102.632,95228441.0
2006-05-04 22:30:00,102.635,102.64,102.628,102.628,83744034.0
2006-05-04 22:31:00,102.635,102.645,102.627,102.635,80694034.0
2006-05-04 22:32:00,102.635,102.64,102.63,102.64,19926163.0
2006-05-04 22:33:00,102.635,102.645,102.63,102.633,146282675.0
2006-05-04 22:34:00,102.64,102.65,102.635,102.65,45172636.0
2006-05-04 22:35:00,102.645,102.657,102.632,102.635,47238431.0
2006-05-04 22:36:00,102.64,102.64,102.613,102.64,96406429.0
2006-05-04 22:37:00,102.635,102.64,102.627,102.632,290341528.0
2006-05-04 22:38:00,102.63,102.64,102.63,102.63,89299410.0
2006-05-04 22:39:00,102.64,102.64,102.611,102.613,167500073.0
2006-05-04 22:40:00,102.612,102.635,102.6,102.635,66307013.0
2006-05-04 22:41:00,102.63,102.64,102.585,102.63,153742699.0
2006-05-04 22:42:00,102.633,102.645,102.627,102.635,162476027.0
2006-05-04 22:43:00,102.627,102.64,102.615,102.64,335112813.0
2006-05-04 22:44:00,102.635,102.64,102.627,102.63,105069491.0
2006-05-04 22:45:00,102.635,102.645,102.59,102.635,51702762.0
2006-05-04 22:46:00,102.64,102.645,102.63,102.637,83297068.0
2006-05-04 22:47:00,102.64,102.645,102.63,102.632,109043731.0
2006-05-04 22:48:00,102.64,102.654,102.637,102.645,78578876.0
2006-05-04 22:49:00,102.65,102.653,102.625,102.63,136332915.0
2006-05-04 22:50:00,102.63,102.63,102.61,102.61,34145112.0
2006-05-04 22:51:00,102.62,102.62,102.608,102.62,50925616.0
2006-05-04 22:52:00,102.61,102.62,102.605,102.615,58677330.0
2006-05-04 22:53:00,102.605,102.624,102.595,102.595,64693419.0
2006-05-04 22:54:00,102.595,102.628,102.595,102.625,294624331.0
2006-05-04 22:55:00,102.63,102.63,102.603,102.603,87747384.0
2006-05-04 22:56:00,102.61,102.615,102.605,102.605,218550254.0
2006-05-04 22:57:00,102.6,102.65,102.593,102.62,110880653.0
2006-05-04 22:58:00,102.61,102.629,102.605,102.62,389997023.0
2006-05-04 22:59:00,102.63,102.63,102.575,102.623,197842919.0
2006-05-04 23:00:00,102.623,102.635,102.62,102.625,23671143.0
2006-05-05 01:11:00,102.34,102.346,102.335,102.335,23471062.0
2006-05-05 01:12:00,102.34,102.35,102.33,102.33,99875809.0
2006-05-05 01:13:00,102.323,102.33,102.3,102.33,22469214.0
2006-05-05 01:14:00,102.322,102.322,102.28,102.28,30756862.0
2006-05-05 01:15:00,102.295,102.313,102.266,102.298,79442177.0
2006-05-05 01:16:00,102.31,102.322,102.305,102.305,86428602.0
2006-05-05 01:17:00,102.32,102.32,102.303,102.305,64680028.0
2006-05-05 01:18:00,102.315,102.315,102.295,102.303,35674375.0
2006-05-05 01:19:00,102.297,102.297,102.28,102.292,79511487.0
2006-05-05 01:20:00,102.297,102.32,102.287,102.303,57299527.0
2006-05-05 01:21:00,102.31,102.313,102.294,102.298,30860519.0
2006-05-05 01:22:00,102.3,102.309,102.297,102.305,49237524.0
2006-05-05 01:23:00,102.305,102.34,102.305,102.34,31249793.0
2006-05-05 01:24:00,102.335,102.347,102.303,102.32,83983406.0
2006-05-05 01:25:00,102.315,102.347,102.29,102.29,29161409.0
2006-05-05 01:26:00,102.34,102.34,102.3,102.325,155115048.0
2006-05-05 01:27:00,102.33,102.33,102.308,102.312,40666858.0
2006-05-05 01:28:00,102.315,102.322,102.305,102.305,47166641.0
2006-05-05 01:29:00,102.305,102.31,102.3,102.31,34750615.0
2006-05-05 01:30:00,102.31,102.31,102.303,102.305,17218798.0
2006-05-05 01:31:00,102.303,102.325,102.303,102.325,31245244.0
2006-05-05 01:32:00,102.33,102.335,102.32,102.335,90346602.0
2006-05-05 01:33:00,102.325,102.355,102.325,102.355,128862616.0
2006-05-05 01:34:00,102.358,102.37,102.343,102.343,224201270.0
2006-05-05 01:35:00,102.34,102.375,102.34,102.375,71354249.0
2006-05-05 01:36:00,102.36,102.374,102.345,102.355,15396054.0
2006-05-05 01:37:00,102.345,102.368,102.345,102.35,18133416.0
2006-05-05 01:38:00,102.36,102.37,102.34,102.37,55174612.0
2006-05-05 01:39:00,102.38,102.39,102.323,102.38,57174532.0
2006-05-05 01:40:00,102.37,102.385,102.35,102.35,38546733.0
2006-05-05 01:41:00,102.353,102.353,102.32,102.345,91131426.0
2006-05-05 01:42:00,102.345,102.347,102.325,102.34,46729067.0
2006-05-05 01:43:00,102.35,102.357,102.335,102.335,126489362.0
2006-05-05 01:44:00,102.34,102.355,102.34,102.34,119149235.0
2006-05-05 01:45:00,102.34,102.34,102.32,102.32,39202534.0
2006-05-05 01:46:00,102.32,102.328,102.315,102.323,56633997.0
2006-05-05 01:47:00,102.33,102.33,102.3,102.32,33268418.0
2006-05-05 01:48:00,102.32,102.34,102.31,102.323,34032385.0
2006-05-05 01:49:00,102.315,102.332,102.315,102.315,44007177.0
2006-05-05 01:50:00,102.33,102.33,102.317,102.325,41706577.0
2006-05-05 01:51:00,102.325,102.331,102.308,102.33,53847813.0
2006-05-05 01:52:00,102.325,102.329,102.28,102.328,73886329.0
2006-05-05 01:53:00,102.325,102.34,102.31,102.31,71674724.0
2006-05-05 01:54:00,102.305,102.315,102.3,102.303,87425607.0
2006-05-05 01:55:00,102.295,102.337,102.295,102.31,128186892.0
2006-05-05 01:56:00,102.31,102.32,102.305,102.32,38116131.0
2006-05-05 01:57:00,102.32,102.335,102.274,102.323,90643446.0
2006-05-05 01:58:00,102.317,102.34,102.315,102.34,95693355.0
2006-05-05 01:59:00,102.332,102.338,102.325,102.33,152849502.0
2006-05-05 02:00:00,102.333,102.34,102.285,102.34,194459325.0
2006-05-05 02:01:00,102.33,102.345,102.33,102.33,405950888.0
2006-05-05 02:02:00,102.34,102.355,102.326,102.35,111662291.0
2006-05-05 02:03:00,102.355,102.38,102.355,102.37,199698699.0
2006-05-05 02:04:00,102.363,102.38,102.361,102.38,82694734.0
2006-05-05 02:05:00,102.375,102.382,102.355,102.365,326706955.0
2006-05-05 02:06:00,102.365,102.365,102.345,102.355,59080750.0
2006-05-05 02:07:00,102.365,102.37,102.355,102.36,55729252.0
2006-05-05 02:08:00,102.37,102.37,102.348,102.35,50316784.0
2006-05-05 02:09:00,102.34,102.36,102.34,102.36,32463501.0
2006-05-05 02:10:00,102.36,102.375,102.348,102.36,138254651.0
2006-05-05 02:11:00,102.355,102.37,102.353,102.36,73493149.0
2006-05-05 02:12:00,102.352,102.365,102.35,102.36,104039426.0
2006-05-05 02:13:00,102.357,102.37,102.353,102.37,77993506.0
2006-05-05 02:14:00,102.365,102.375,102.32,102.355,52009620.0
2006-05-05 02:15:00,102.35,102.39,102.35,102.375,101614598.0
2006-05-05 02:16:00,102.38,102.397,102.38,102.387,317191502.0
2006-05-05 02:17:00,102.385,102.413,102.385,102.413,161170545.0
2006-05-05 02:18:00,102.41,102.415,102.355,102.39,164765514.0
2006-05-05 02:19:00,102.395,102.405,102.39,102.392,67344115.0
2006-05-05 02:20:00,102.393,102.405,102.389,102.4,168122128.0
2006-05-05 02:21:00,102.39,102.435,102.39,102.42,88075165.0
2006-05-05 02:22:00,102.422,102.435,102.415,102.415,288323265.0
2006-05-05 02:23:00,102.42,102.453,102.403,102.45,88674054.0
2006-05-05 02:24:00,102.445,102.445,102.417,102.435,44865070.0
2006-05-05 02:25:00,102.44,102.44,102.387,102.41,49881448.0
2006-05-05 02:26:00,102.403,102.427,102.395,102.395,135647885.0
2006-05-05 02:27:00,102.4,102.4,102.383,102.385,20651014.0
2006-05-05 02:28:00,102.385,102.386,102.365,102.365,78941531.0
2006-05-05 02:29:00,102.358,102.385,102.358,102.365,84958945.0
2006-05-05 02:30:00,102.362,102.38,102.323,102.355,98682321.0
2006-05-05 02:31:00,102.36,102.36,102.335,102.36,89685552.0
2006-05-05 02:32:00,102.36,102.36,102.338,102.355,79356233.0
2006-05-05 02:33:00,102.35,102.375,102.335,102.355,85302218.0
2006-05-05 02:34:00,102.36,102.38,102.36,102.365,96737370.0
2006-05-05 02:35:00,102.365,102.375,102.357,102.37,123409676.0
2006-05-05 02:36:00,102.368,102.37,102.357,102.365,190280763.0
2006-05-05 02:37:00,102.365,102.366,102.354,102.36,21347247.0
2006-05-05 02:38:00,102.355,102.371,102.35,102.35,206257949.0
2006-05-05 02:39:00,102.36,102.36,102.33,102.35,144899764.0
2006-05-05 02:40:00,102.35,102.355,102.338,102.345,150574642.0
2006-05-05 02:41:00,102.305,102.382,102.305,102.375,50833947.0
2006-05-05 02:42:00,102.375,102.378,102.326,102.375,87579379.0
2006-05-05 02:43:00,102.38,102.4,102.378,102.385,126768370.0
2006-05-05 02:44:00,102.39,102.4,102.387,102.39,178972856.0
2006-05-05 02:45:00,102.385,102.4,102.348,102.4,533267883.0
2006-05-05 02:46:00,102.393,102.426,102.393,102.415,33524884.0
2006-05-05 02:47:00,102.43,102.48,102.415,102.435,44633924.0
2006-05-05 02:48:00,102.435,102.45,102.435,102.438,79890100.0
2006-05-05 02:49:00,102.443,102.45,102.432,102.437,18284137.0
2006-05-05 02:50:00,102.433,102.44,102.428,102.44,62696577.0
2006-05-05 02:51:00,102.435,102.439,102.422,102.422,253284423.0
2006-05-05 02:52:00,102.43,102.455,102.41,102.41,170553605.0
2006-05-05 02:53:00,102.4,102.44,102.38,102.4,55956209.0
2006-05-05 02:54:00,102.4,102.413,102.362,102.4,89555971.0
2006-05-05 02:55:00,102.405,102.416,102.4,102.4,338810947.0
2006-05-05 02:56:00,102.405,102.419,102.4,102.405,56049774.0
2006-05-05 02:57:00,102.395,102.425,102.395,102.4,101909211.0
2006-05-05 02:58:00,102.405,102.428,102.395,102.395,70698381.0
2006-05-05 02:59:00,102.405,102.41,102.4,102.403,133273293.0
2006-05-05 03:00:00,102.415,102.42,102.395,102.42,126802251.0
2006-05-05 03:01:00,102.415,102.42,102.38,102.395,47868998.0
2006-05-05 03:02:00,102.395,102.407,102.388,102.388,173972090.0
2006-05-05 03:03:00,102.383,102.395,102.382,102.382,66058903.0
2006-05-05 03:04:00,102.385,102.39,102.375,102.39,54235851.0
2006-05-05 03:05:00,102.385,102.392,102.385,102.385,161188289.0
2006-05-05 03:06:00,102.383,102.39,102.375,102.383,29901438.0
2006-05-05 03:07:00,102.383,102.4,102.383,102.4,68870839.0
2006-05-05 03:08:00,102.387,102.409,102.387,102.388,53338937.0
2006-05-05 03:09:00,102.388,102.403,102.383,102.393,98887496.0
2006-05-05 03:10:00,102.395,102.405,102.393,102.4,29189319.0
2006-05-05 03:11:00,102.4,102.405,102.392,102.395,55206189.0
2006-05-05 03:12:00,102.4,102.425,102.4,102.41,124870950.0
2006-05-05 03:13:00,102.42,102.42,102.4,102.4,32634358.0
2006-05-05 03:14:00,102.4,102.405,102.4,102.403,89149563.0
2006-05-05 03:15:00,102.405,102.41,102.4,102.41,38352051.0
2006-05-05 03:16:00,102.41,102.417,102.405,102.405,32082282.0
2006-05-05 03:17:00,102.415,102.44,102.415,102.43,72388417.0
2006-05-05 03:18:00,102.418,102.43,102.418,102.423,315216376.0
2006-05-05 03:19:00,102.42,102.435,102.42,102.42,59490585.0
2006-05-05 03:20:00,102.418,102.425,102.418,102.425,47672617.0
2006-05-05 03:21:00,102.425,102.435,102.42,102.43,56123763.0
2006-05-05 03:22:00,102.42,102.43,102.41,102.423,115564724.0
2006-05-05 03:23:00,102.43,102.43,102.42,102.42,221153007.0
2006-05-05 03:24:00,102.425,102.435,102.425,102.435,31427414.0
2006-05-05 03:25:00,102.435,102.437,102.385,102.415,209900740.0
2006-05-05 03:26:00,102.417,102.419,102.39,102.39,50471737.0
2006-05-05 03:27:00,102.417,102.417,102.396,102.41,77208978.0
2006-05-05 03:28:00,102.415,102.415,102.397,102.41,31232401.0
2006-05-05 03:29:00,102.41,102.417,102.39,102.403,15645050.0
2006-05-05 03:30:00,102.41,102.429,102.4,102.4,147191235.0
2006-05-05 03:31:00,102.4,102.415,102.397,102.405,71721683.0
2006-05-05 03:32:00,102.405,102.43,102.405,102.43,73627290.0
2006-05-05 03:33:00,102.425,102.45,102.425,102.45,40660480.0
2006-05-05 03:34:00,102.442,102.49,102.442,102.475,76729148.0
2006-05-05 03:35:00,102.47,102.47,102.443,102.443,14575215.0
2006-05-05 03:36:00,102.45,102.465,102.445,102.445,14314052.0
2006-05-05 03:37:00,102.44,102.442,102.42,102.42,56095138.0
2006-05-05 03:38:00,102.41,102.429,102.409,102.423,59575144.0
2006-05-05 03:39:00,102.43,102.43,102.41,102.41,186636049.0
2006-05-05 03:40:00,102.425,102.425,102.413,102.415,6940384.0
2006-05-05 03:41:00,102.415,102.417,102.404,102.417,18559993.0
2006-05-05 03:42:00,102.415,102.415,102.39,102.39,74224057.0
2006-05-05 03:43:00,102.39,102.39,102.37,102.385,21258155.0
2006-05-05 03:44:00,102.385,102.403,102.383,102.4,51462372.0
2006-05-05 03:45:00,102.393,102.393,102.38,102.38,15999885.0
2006-05-05 03:46:00,102.375,102.412,102.375,102.395,49172754.0
2006-05-05 03:47:00,102.4,102.405,102.37,102.37,31610475.0
2006-05-05 03:48:00,102.395,102.395,102.383,102.387,111384013.0
2006-05-05 03:49:00,102.385,102.391,102.372,102.372,20802269.0
2006-05-05 03:50:00,102.38,102.402,102.38,102.385,55633924.0
2006-05-05 03:51:00,102.385,102.398,102.385,102.398,64029451.0
2006-05-05 03:52:00,102.395,102.395,102.389,102.39,65285799.0
2006-05-05 03:53:00,102.385,102.4,102.37,102.4,5364880.0
2006-05-05 03:54:00,102.395,102.42,102.395,102.42,51230195.0
2006-05-05 03:55:00,102.41,102.415,102.408,102.415,177226986.0
2006-05-05 03:56:00,102.415,102.415,102.375,102.375,45120300.0
2006-05-05 03:57:00,102.37,102.39,102.36,102.375,140556458.0
2006-05-05 03:58:00,102.375,102.397,102.375,102.38,39837450.0
2006-05-05 03:59:00,102.375,102.415,102.374,102.375,20011289.0
2006-05-05 04:00:00,102.375,102.395,102.375,102.395,23505524.0
2006-05-05 04:01:00,102.4,102.405,102.39,102.4,62588381.0
2006-05-05 04:02:00,102.39,102.4,102.39,102.398,40358103.0
2006-05-05 04:03:00,102.395,102.405,102.38,102.39,62974612.0
2006-05-05 04:04:00,102.382,102.415,102.346,102.36,86471318.0
2006-05-05 04:05:00,102.347,102.365,102.346,102.365,54923483.0
2006-05-05 04:06:00,102.37,102.388,102.37,102.38,55829624.0
2006-05-05 04:07:00,102.377,102.377,102.36,102.36,69801283.0
2006-05-05 04:08:00,102.365,102.375,102.355,102.37,56208864.0
2006-05-05 04:09:00,102.37,102.37,102.315,102.37,29968231.0
2006-05-05 04:10:00,102.355,102.39,102.355,102.36,21767115.0
2006-05-05 04:11:00,102.37,102.375,102.37,102.373,27277511.0
2006-05-05 04:12:00,102.38,102.402,102.38,102.4,32517892.0
2006-05-05 04:13:00,102.407,102.407,102.375,102.392,55984863.0
2006-05-05 04:14:00,102.395,102.395,102.373,102.385,94448541.0
2006-05-05 04:15:00,102.39,102.39,102.355,102.355,17063679.0
2006-05-05 04:16:00,102.355,102.376,102.34,102.363,64480329.0
2006-05-05 04:17:00,102.365,102.376,102.363,102.373,302153908.0
2006-05-05 04:18:00,102.38,102.381,102.363,102.373,24062205.0
2006-05-05 04:19:00,102.375,102.39,102.365,102.38,13372804.0
2006-05-05 04:20:00,102.38,102.398,102.37,102.37,127770450.0
2006-05-05 04:21:00,102.38,102.38,102.362,102.365,106867256.0
2006-05-05 04:22:00,102.37,102.37,102.36,102.37,12078306.0
2006-05-05 04:23:00,102.37,102.37,102.352,102.355,45221052.0
2006-05-05 04:24:00,102.365,102.365,102.31,102.31,227926607.0
2006-05-05 04:25:00,102.36,102.375,102.35,102.375,76051806.0
2006-05-05 04:26:00,102.365,102.37,102.36,102.37,60696196.0
2006-05-05 04:27:00,102.365,102.38,102.365,102.38,52493300.0
2006-05-05 04:28:00,102.375,102.375,102.35,102.35,21098866.0
2006-05-05 04:29:00,102.36,102.371,102.345,102.345,98186939.0
2006-05-05 04:30:00,102.36,102.39,102.36,102.39,7520540.0
2006-05-05 04:31:00,102.39,102.41,102.39,102.41,22069802.0
2006-05-05 04:32:00,102.42,102.425,102.418,102.425,66699428.0
2006-05-05 04:33:00,102.42,102.42,102.39,102.39,84483235.0
2006-05-05 04:34:00,102.4,102.4,102.375,102.375,16223873.0
2006-05-05 04:35:00,102.37,102.388,102.355,102.355,104176448.0
2006-05-05 04:36:00,102.365,102.386,102.365,102.38,61531185.0
2006-05-05 04:37:00,102.38,102.38,102.355,102.375,15543577.0
2006-05-05 04:38:00,102.368,102.392,102.335,102.335,31570197.0
2006-05-05 04:39:00,102.375,102.4,102.365,102.38,56733058.0
2006-05-05 04:40:00,102.38,102.38,102.38,102.38,1295034.0
2006-05-05 04:41:00,102.38,102.405,102.38,102.395,63464531.0
2006-05-05 04:42:00,102.39,102.406,102.377,102.398,264066129.0
2006-05-05 04:43:00,102.395,102.41,102.38,102.41,59428228.0
2006-05-05 04:44:00,102.405,102.425,102.4,102.403,12494219.0
2006-05-05 04:45:00,102.41,102.423,102.41,102.423,12105868.0
2006-05-05 04:46:00,102.417,102.426,102.417,102.417,99014482.0
2006-05-05 04:47:00,102.43,102.43,102.43,102.43,4317872.0
2006-05-05 04:48:00,102.43,102.43,102.43,102.43,324485.0
2006-05-05 04:49:00,102.418,102.418,102.4,102.4,13480315.0
2006-05-05 04:50:00,102.405,102.405,102.4,102.4,11063261.0
2006-05-05 04:51:00,102.398,102.43,102.398,102.43,23959941.0
2006-05-05 04:52:00,102.43,102.465,102.42,102.443,105161238.0
2006-05-05 04:53:00,102.44,102.47,102.44,102.47,55195615.0
2006-05-05 04:54:00,102.465,102.476,102.46,102.47,39665977.0
2006-05-05 04:55:00,102.47,102.478,102.45,102.463,28567896.0
2006-05-05 04:56:00,102.46,102.46,102.44,102.45,44979375.0
2006-05-05 04:57:00,102.455,102.455,102.455,102.455,2624392.0
2006-05-05 04:58:00,102.453,102.475,102.453,102.465,147628383.0
2006-05-05 04:59:00,102.47,102.475,102.455,102.475,159842434.0
2006-05-05 05:00:00,102.48,102.48,102.452,102.46,68377033.0
2006-05-05 05:01:00,102.47,102.47,102.459,102.46,50658406.0
2006-05-05 05:02:00,102.455,102.465,102.41,102.45,93336411.0
2006-05-05 05:03:00,102.46,102.503,102.46,102.48,47899126.0
2006-05-05 05:04:00,102.475,102.495,102.469,102.48,51477174.0
2006-05-05 05:05:00,102.475,102.496,102.474,102.475,60816609.0
2006-05-05 05:06:00,102.477,102.52,102.477,102.52,17107008.0
2006-05-05 05:07:00,102.51,102.518,102.495,102.503,25009554.0
2006-05-05 05:08:00,102.505,102.505,102.485,102.505,49129834.0
2006-05-05 05:09:00,102.502,102.533,102.502,102.51,93969125.0
2006-05-05 05:10:00,102.52,102.525,102.5,102.505,13102870.0
2006-05-05 05:11:00,102.505,102.515,102.497,102.51,92280041.0
2006-05-05 05:12:00,102.515,102.516,102.49,102.49,57134212.0
2006-05-05 05:13:00,102.498,102.498,102.47,102.495,41809784.0
2006-05-05 05:14:00,102.495,102.5,102.493,102.495,30272182.0
2006-05-05 05:15:00,102.493,102.5,102.488,102.495,45167718.0
2006-05-05 05:16:00,102.49,102.497,102.49,102.495,211464787.0
2006-05-05 05:17:00,102.495,102.495,102.488,102.49,71043287.0
2006-05-05 05:18:00,102.445,102.49,102.445,102.49,66765004.0
2006-05-05 05:19:00,102.49,102.51,102.49,102.51,104726914.0
2006-05-05 05:20:00,102.502,102.512,102.492,102.495,56414663.0
2006-05-05 05:21:00,102.51,102.513,102.458,102.495,180860245.0
2006-05-05 05:22:00,102.495,102.5,102.487,102.495,67334153.0
2006-05-05 05:23:00,102.5,102.507,102.48,102.49,117730917.0
2006-05-05 05:24:00,102.49,102.495,102.485,102.485,17035207.0
2006-05-05 05:25:00,102.48,102.485,102.48,102.485,130272027.0
2006-05-05 05:26:00,102.49,102.495,102.475,102.495,181192929.0
2006-05-05 05:27:00,102.495,102.505,102.493,102.5,96209690.0
2006-05-05 05:28:00,102.5,102.522,102.5,102.5,126323650.0
2006-05-05 05:29:00,102.505,102.517,102.5,102.5,11338773.0
2006-05-05 05:30:00,102.51,102.51,102.493,102.493,69664056.0
2006-05-05 05:31:00,102.49,102.505,102.49,102.505,46185294.0
2006-05-05 05:32:00,102.505,102.505,102.49,102.49,175732040.0
2006-05-05 05:33:00,102.5,102.5,102.47,102.47,40689762.0
2006-05-05 05:34:00,102.5,102.5,102.484,102.485,48684921.0
2006-05-05 05:35:00,102.485,102.49,102.485,102.49,35096451.0
2006-05-05 05:36:00,102.485,102.485,102.485,102.485,246231.0
2006-05-05 05:37:00,102.485,102.49,102.485,102.49,2797395.0
2006-05-05 05:38:00,102.49,102.495,102.49,102.495,2812541.0
2006-05-05 05:39:00,102.485,102.485,102.485,102.485,3236080.0
2006-05-05 05:40:00,102.483,102.483,102.483,102.483,4553897.0
2006-05-05 05:41:00,102.48,102.49,102.477,102.485,104277810.0
2006-05-05 05:42:00,102.478,102.49,102.478,102.485,34473091.0
2006-05-05 05:43:00,102.49,102.497,102.472,102.475,90596739.0
2006-05-05 05:44:00,102.475,102.475,102.447,102.447,160248526.0
2006-05-05 05:45:00,102.45,102.465,102.43,102.46,85057531.0
2006-05-05 05:46:00,102.455,102.456,102.448,102.455,69901285.0
2006-05-05 05:47:00,102.45,102.466,102.45,102.465,453159186.0
2006-05-05 05:48:00,102.47,102.48,102.47,102.475,30909521.0
2006-05-05 05:49:00,102.475,102.475,102.462,102.47,31520408.0
2006-05-05 05:50:00,102.425,102.47,102.425,102.47,62892372.0
2006-05-05 05:51:00,102.47,102.475,102.46,102.46,49514162.0
2006-05-05 05:52:00,102.46,102.475,102.46,102.46,76135449.0
2006-05-05 05:53:00,102.44,102.475,102.44,102.465,164324759.0
2006-05-05 05:54:00,102.465,102.47,102.46,102.465,149181743.0
2006-05-05 05:55:00,102.465,102.47,102.46,102.465,47320617.0
2006-05-05 05:56:00,102.46,102.47,102.46,102.46,111357532.0
2006-05-05 05:57:00,102.46,102.47,102.46,102.46,34733101.0
2006-05-05 05:58:00,102.463,102.463,102.455,102.455,36494118.0
2006-05-05 05:59:00,102.455,102.466,102.455,102.46,89975104.0
2006-05-05 06:00:00,102.47,102.47,102.46,102.47,85462417.0
2006-05-05 06:01:00,102.467,102.47,102.46,102.46,83302813.0
2006-05-05 06:02:00,102.46,102.478,102.438,102.467,87274128.0
2006-05-05 06:03:00,102.465,102.485,102.457,102.465,36475399.0
2006-05-05 06:04:00,102.458,102.48,102.45,102.45,25716255.0
2006-05-05 06:05:00,102.44,102.45,102.44,102.445,58336999.0
2006-05-05 06:06:00,102.445,102.455,102.445,102.45,25902886.0
2006-05-05 06:07:00,102.443,102.45,102.44,102.44,27515588.0
2006-05-05 06:08:00,102.45,102.465,102.448,102.465,133415391.0
2006-05-05 06:09:00,102.465,102.47,102.46,102.46,180670323.0
2006-05-05 06:10:00,102.47,102.47,102.452,102.455,79581921.0
2006-05-05 06:11:00,102.46,102.465,102.452,102.465,89234608.0
2006-05-05 06:12:00,102.47,102.47,102.455,102.465,27770485.0
2006-05-05 06:13:00,102.46,102.466,102.46,102.46,190289715.0
2006-05-05 06:14:00,102.465,102.465,102.441,102.448,28688611.0
2006-05-05 06:15:00,102.45,102.45,102.438,102.445,65784477.0
2006-05-05 06:16:00,102.443,102.45,102.442,102.443,101383947.0
2006-05-05 06:17:00,102.442,102.459,102.442,102.455,33979760.0
2006-05-05 06:18:00,102.45,102.47,102.445,102.453,162420333.0
2006-05-05 06:19:00,102.46,102.46,102.445,102.46,73307726.0
2006-05-05 06:20:00,102.46,102.465,102.415,102.43,68941098.0
2006-05-05 06:21:00,102.45,102.465,102.445,102.455,57408633.0
2006-05-05 06:22:00,102.455,102.459,102.45,102.453,20593421.0
2006-05-05 06:23:00,102.453,102.457,102.43,102.45,46131026.0
2006-05-05 06:24:00,102.44,102.453,102.435,102.435,36184744.0
2006-05-05 06:25:00,102.437,102.45,102.435,102.435,43664913.0
2006-05-05 06:26:00,102.455,102.455,102.428,102.43,47265781.0
2006-05-05 06:27:00,102.425,102.425,102.413,102.42,41795893.0
2006-05-05 06:28:00,102.415,102.42,102.413,102.413,20090201.0
2006-05-05 06:29:00,102.415,102.42,102.413,102.415,22075120.0
2006-05-05 06:30:00,102.425,102.425,102.41,102.42,35492640.0
2006-05-05 06:31:00,102.413,102.428,102.413,102.415,35360817.0
2006-05-05 06:32:00,102.41,102.424,102.405,102.405,101953962.0
2006-05-05 06:33:00,102.405,102.405,102.367,102.405,56955176.0
2006-05-05 06:34:00,102.39,102.405,102.39,102.405,62884418.0
2006-05-05 06:35:00,102.4,102.401,102.377,102.377,108440280.0
2006-05-05 06:36:00,102.385,102.392,102.367,102.367,55445993.0
2006-05-05 06:37:00,102.375,102.375,102.362,102.365,446538420.0
2006-05-05 06:38:00,102.37,102.37,102.35,102.355,47161268.0
2006-05-05 06:39:00,102.35,102.37,102.35,102.37,74260103.0
2006-05-05 06:40:00,102.367,102.375,102.36,102.365,99530088.0
2006-05-05 06:41:00,102.37,102.375,102.36,102.363,40844802.0
2006-05-05 06:42:00,102.37,102.37,102.36,102.36,50450664.0
2006-05-05 06:43:00,102.365,102.366,102.355,102.355,34561496.0
2006-05-05 06:44:00,102.355,102.382,102.35,102.375,28947932.0
2006-05-05 06:45:00,102.373,102.38,102.37,102.372,56386844.0
2006-05-05 06:46:00,102.37,102.385,102.369,102.385,111214345.0
2006-05-05 06:47:00,102.38,102.4,102.34,102.4,139577865.0
2006-05-05 06:48:00,102.4,102.406,102.37,102.37,70135573.0
2006-05-05 06:49:00,102.37,102.37,102.325,102.365,48203568.0
2006-05-05 06:50:00,102.365,102.395,102.365,102.38,60802266.0
2006-05-05 06:51:00,102.368,102.375,102.365,102.375,51368926.0
2006-05-05 06:52:00,102.375,102.375,102.325,102.325,6878920.0
2006-05-05 06:53:00,102.38,102.39,102.38,102.39,39513650.0
2006-05-05 06:54:00,102.4,102.41,102.36,102.36,67991898.0
2006-05-05 06:55:00,102.38,102.4,102.38,102.39,13137425.0
2006-05-05 06:56:00,102.395,102.395,102.368,102.375,27390550.0
2006-05-05 06:57:00,102.373,102.373,102.357,102.357,82682779.0
2006-05-05 06:58:00,102.365,102.37,102.358,102.365,56860684.0
2006-05-05 06:59:00,102.365,102.37,102.363,102.365,35142874.0
2006-05-05 07:00:00,102.365,102.375,102.36,102.36,125029723.0
2006-05-05 07:01:00,102.365,102.375,102.36,102.36,104528846.0
2006-05-05 07:02:00,102.365,102.37,102.358,102.37,35637421.0
2006-05-05 07:03:00,102.365,102.38,102.323,102.365,96659518.0
2006-05-05 07:04:00,102.357,102.365,102.34,102.365,67182513.0
2006-05-05 07:05:00,102.365,102.37,102.365,102.37,446061897.0
2006-05-05 07:06:00,102.368,102.375,102.355,102.37,28907955.0
2006-05-05 07:07:00,102.365,102.37,102.355,102.363,51041640.0
2006-05-05 07:08:00,102.365,102.37,102.36,102.37,40896715.0
2006-05-05 07:09:00,102.365,102.37,102.36,102.37,24110873.0
2006-05-05 07:10:00,102.37,102.37,102.358,102.37,66063964.0
2006-05-05 07:11:00,102.37,102.37,102.356,102.362,18906287.0
2006-05-05 07:12:00,102.363,102.377,102.363,102.375,30604731.0
2006-05-05 07:13:00,102.38,102.38,102.365,102.37,29887575.0
2006-05-05 07:14:00,102.37,102.375,102.36,102.36,42249341.0
2006-05-05 07:15:00,102.367,102.377,102.367,102.37,72571959.0
2006-05-05 07:16:00,102.375,102.39,102.372,102.39,49728981.0
2006-05-05 07:17:00,102.385,102.395,102.373,102.38,154059244.0
2006-05-05 07:18:00,102.372,102.38,102.367,102.375,254923046.0
2006-05-05 07:19:00,102.373,102.38,102.367,102.37,44237041.0
2006-05-05 07:20:00,102.385,102.385,102.36,102.365,47497616.0
2006-05-05 07:21:00,102.365,102.378,102.36,102.36,55553579.0
2006-05-05 07:22:00,102.37,102.38,102.33,102.38,59198108.0
2006-05-05 07:23:00,102.38,102.394,102.38,102.382,56728067.0
2006-05-05 07:24:00,102.385,102.385,102.364,102.365,335264192.0
2006-05-05 07:25:00,102.365,102.38,102.36,102.36,41495958.0
2006-05-05 07:26:00,102.37,102.379,102.363,102.375,19500457.0
2006-05-05 07:27:00,102.37,102.39,102.37,102.375,55584356.0
2006-05-05 07:28:00,102.367,102.386,102.367,102.373,275077339.0
2006-05-05 07:29:00,102.375,102.375,102.36,102.37,68020908.0
2006-05-05 07:30:00,102.365,102.37,102.36,102.36,56796276.0
2006-05-05 07:31:00,102.375,102.381,102.36,102.36,161035479.0
2006-05-05 07:32:00,102.37,102.378,102.334,102.372,149528515.0
2006-05-05 07:33:00,102.375,102.385,102.365,102.375,38675077.0
2006-05-05 07:34:00,102.365,102.375,102.365,102.37,89196470.0
2006-05-05 07:35:00,102.385,102.393,102.372,102.372,17247144.0
2006-05-05 07:36:00,102.38,102.39,102.378,102.385,101374414.0
2006-05-05 07:37:00,102.37,102.38,102.37,102.38,18160142.0
2006-05-05 07:38:00,102.39,102.431,102.39,102.43,164266875.0
2006-05-05 07:39:00,102.43,102.44,102.426,102.44,37101927.0
2006-05-05 07:40:00,102.425,102.457,102.417,102.417,117451049.0
2006-05-05 07:41:00,102.42,102.47,102.42,102.457,132882641.0
2006-05-05 07:42:00,102.46,102.46,102.445,102.455,25601773.0
2006-05-05 07:43:00,102.455,102.455,102.4,102.4,34950880.0
2006-05-05 07:44:00,102.395,102.433,102.395,102.42,61295138.0
2006-05-05 07:45:00,102.425,102.43,102.42,102.425,27797266.0
2006-05-05 07:46:00,102.43,102.43,102.395,102.408,53479796.0
2006-05-05 07:47:00,102.415,102.415,102.391,102.397,86899581.0
2006-05-05 07:48:00,102.405,102.41,102.388,102.41,122260571.0
2006-05-05 07:49:00,102.41,102.431,102.407,102.415,201919994.0
2006-05-05 07:50:00,102.42,102.425,102.41,102.415,25226564.0
2006-05-05 07:51:00,102.415,102.425,102.39,102.413,58333480.0
2006-05-05 07:52:00,102.407,102.418,102.407,102.415,22728519.0
2006-05-05 07:53:00,102.42,102.445,102.42,102.445,40003757.0
2006-05-05 07:54:00,102.435,102.45,102.422,102.45,237787389.0
2006-05-05 07:55:00,102.453,102.465,102.45,102.46,26072947.0
2006-05-05 07:56:00,102.455,102.465,102.438,102.465,136477565.0
2006-05-05 07:57:00,102.463,102.47,102.423,102.47,26260048.0
2006-05-05 07:58:00,102.465,102.48,102.445,102.452,51859303.0
2006-05-05 07:59:00,102.455,102.48,102.455,102.465,49159195.0
2006-05-05 08:00:00,102.465,102.469,102.45,102.45,83113075.0
2006-05-05 08:01:00,102.45,102.45,102.437,102.448,185350381.0
2006-05-05 08:02:00,102.443,102.453,102.43,102.43,52254626.0
2006-05-05 08:03:00,102.432,102.45,102.432,102.45,41015384.0
2006-05-05 08:04:00,102.45,102.45,102.431,102.437,262955221.0
2006-05-05 08:05:00,102.43,102.455,102.43,102.45,244113782.0
2006-05-05 08:06:00,102.435,102.46,102.435,102.445,37154028.0
2006-05-05 08:07:00,102.443,102.465,102.443,102.45,127650387.0
2006-05-05 08:08:00,102.455,102.455,102.435,102.435,40110334.0
2006-05-05 08:09:00,102.43,102.463,102.425,102.46,49612969.0
2006-05-05 08:10:00,102.46,102.465,102.45,102.46,71803281.0
2006-05-05 08:11:00,102.453,102.46,102.43,102.43,40322447.0
2006-05-05 08:12:00,102.45,102.46,102.437,102.455,63336834.0
2006-05-05 08:13:00,102.45,102.487,102.45,102.485,22584467.0
2006-05-05 08:14:00,102.49,102.49,102.472,102.475,168946957.0
2006-05-05 08:15:00,102.465,102.48,102.455,102.455,198188043.0
2006-05-05 08:16:00,102.447,102.475,102.443,102.46,119774111.0
2006-05-05 08:17:00,102.45,102.45,102.43,102.43,45767579.0
2006-05-05 08:18:00,102.435,102.442,102.418,102.418,58578846.0
2006-05-05 08:19:00,102.413,102.43,102.413,102.42,73331738.0
2006-05-05 08:20:00,102.417,102.421,102.404,102.41,71832049.0
2006-05-05 08:21:00,102.415,102.417,102.39,102.415,44665674.0
2006-05-05 08:22:00,102.415,102.42,102.403,102.403,47764349.0
2006-05-05 08:23:00,102.41,102.412,102.38,102.41,94050188.0
2006-05-05 08:24:00,102.415,102.435,102.405,102.41,49600942.0
2006-05-05 08:25:00,102.398,102.415,102.39,102.39,46220834.0
2006-05-05 08:26:00,102.39,102.407,102.39,102.4,28268186.0
2006-05-05 08:27:00,102.405,102.435,102.405,102.435,79670282.0
2006-05-05 08:28:00,102.425,102.435,102.42,102.42,32190078.0
2006-05-05 08:29:00,102.375,102.456,102.375,102.4,157910013.0
2006-05-05 08:30:00,102.41,102.418,102.406,102.413,80538846.0
2006-05-05 08:31:00,102.412,102.42,102.412,102.42,105441217.0
2006-05-05 08:32:00,102.417,102.44,102.417,102.42,83786558.0
2006-05-05 08:33:00,102.425,102.447,102.412,102.423,102115019.0
2006-05-05 08:34:00,102.425,102.436,102.382,102.425,41294889.0
2006-05-05 08:35:00,102.422,102.43,102.417,102.425,82167365.0
2006-05-05 08:36:00,102.422,102.435,102.42,102.43,77825275.0
2006-05-05 08:37:00,102.43,102.43,102.385,102.417,68354159.0
2006-05-05 08:38:00,102.417,102.435,102.417,102.42,53160004.0
2006-05-05 08:39:00,102.425,102.44,102.422,102.44,105047476.0
2006-05-05 08:40:00,102.435,102.44,102.425,102.435,78756900.0
2006-05-05 08:41:00,102.44,102.44,102.425,102.425,151584989.0
2006-05-05 08:42:00,102.44,102.44,102.39,102.43,41576116.0
2006-05-05 08:43:00,102.43,102.43,102.42,102.43,142732580.0
2006-05-05 08:44:00,102.425,102.425,102.41,102.41,21479723.0
2006-05-05 08:45:00,102.415,102.422,102.415,102.42,78534373.0
2006-05-05 08:46:00,102.42,102.435,102.375,102.425,102483735.0
2006-05-05 08:47:00,102.425,102.43,102.41,102.41,50655177.0
2006-05-05 08:48:00,102.4,102.463,102.4,102.46,38415374.0
2006-05-05 08:49:00,102.465,102.5,102.465,102.5,34549088.0
2006-05-05 08:50:00,102.495,102.53,102.48,102.48,24150320.0
2006-05-05 08:51:00,102.485,102.495,102.48,102.48,30747478.0
2006-05-05 08:52:00,102.473,102.48,102.465,102.473,81557398.0
2006-05-05 08:53:00,102.47,102.486,102.46,102.46,67934278.0
2006-05-05 08:54:00,102.457,102.458,102.44,102.44,59934195.0
2006-05-05 08:55:00,102.44,102.47,102.44,102.453,171313792.0
2006-05-05 08:56:00,102.46,102.46,102.447,102.452,127951476.0
2006-05-05 08:57:00,102.452,102.465,102.452,102.465,41223269.0
2006-05-05 08:58:00,102.46,102.478,102.458,102.478,107610594.0
2006-05-05 08:59:00,102.48,102.494,102.479,102.493,84853428.0
2006-05-05 09:00:00,102.5,102.5,102.488,102.493,176974261.0
2006-05-05 09:01:00,102.495,102.505,102.487,102.487,40222930.0
2006-05-05 09:02:00,102.5,102.51,102.46,102.51,86468119.0
2006-05-05 09:03:00,102.5,102.535,102.5,102.51,96863748.0
2006-05-05 09:04:00,102.503,102.521,102.501,102.515,87976491.0
2006-05-05 09:05:00,102.517,102.522,102.473,102.51,45750148.0
2006-05-05 09:06:00,102.51,102.51,102.497,102.5,123319506.0
2006-05-05 09:07:00,102.51,102.51,102.475,102.48,152965280.0
2006-05-05 09:08:00,102.47,102.475,102.435,102.475,16492657.0
2006-05-05 09:09:00,102.475,102.5,102.475,102.5,96801153.0
2006-05-05 09:10:00,102.495,102.54,102.475,102.523,69526272.0
2006-05-05 09:11:00,102.53,102.53,102.475,102.488,38771157.0
2006-05-05 09:12:00,102.49,102.51,102.49,102.505,141448767.0
2006-05-05 09:13:00,102.493,102.503,102.456,102.482,110209769.0
2006-05-05 09:14:00,102.49,102.49,102.475,102.48,85378391.0
2006-05-05 09:15:00,102.485,102.485,102.465,102.465,38213008.0
2006-05-05 09:16:00,102.46,102.47,102.455,102.468,24540567.0
2006-05-05 09:17:00,102.465,102.47,102.462,102.467,93400026.0
2006-05-05 09:18:00,102.45,102.478,102.45,102.45,43367081.0
2006-05-05 09:19:00,102.445,102.45,102.435,102.45,40031116.0
2006-05-05 09:20:00,102.445,102.465,102.445,102.465,142075629.0
2006-05-05 09:21:00,102.475,102.475,102.415,102.47,6011018.0
2006-05-05 09:22:00,102.463,102.465,102.445,102.445,94755553.0
2006-05-05 09:23:00,102.443,102.455,102.44,102.453,84461535.0
2006-05-05 09:24:00,102.46,102.475,102.412,102.475,89497904.0
2006-05-05 09:25:00,102.475,102.475,102.457,102.457,52235075.0
2006-05-05 09:26:00,102.463,102.479,102.463,102.465,35910912.0
2006-05-05 09:27:00,102.465,102.493,102.465,102.49,85018541.0
2006-05-05 09:28:00,102.485,102.51,102.478,102.483,66294091.0
2006-05-05 09:29:00,102.485,102.49,102.48,102.49,18027063.0
2006-05-05 09:30:00,102.475,102.509,102.438,102.505,36833699.0
2006-05-05 09:31:00,102.503,102.545,102.503,102.545,89425851.0
2006-05-05 09:32:00,102.54,102.59,102.54,102.575,85046373.0
2006-05-05 09:33:00,102.573,102.589,102.565,102.57,286189686.0
2006-05-05 09:34:00,102.57,102.574,102.56,102.573,75828066.0
2006-05-05 09:35:00,102.58,102.65,102.58,102.63,37285741.0
2006-05-05 09:36:00,102.623,102.646,102.623,102.645,113399251.0
2006-05-05 09:37:00,102.635,102.652,102.62,102.62,19281353.0
2006-05-05 09:38:00,102.63,102.635,102.62,102.63,91539936.0
2006-05-05 09:39:00,102.625,102.635,102.618,102.63,28899200.0
2006-05-05 09:40:00,102.63,102.63,102.62,102.625,45802568.0
2006-05-05 09:41:00,102.635,102.635,102.6,102.625,143619776.0
2006-05-05 09:42:00,102.63,102.63,102.575,102.575,149473755.0
2006-05-05 09:43:00,102.618,102.635,102.618,102.63,38367295.0
2006-05-05 09:47:00,102.623,102.69,102.583,102.665,90050131.0
2006-05-05 09:48:00,102.67,102.69,102.67,102.68,22109518.0
2006-05-05 09:49:00,102.67,102.69,102.65,102.65,23050701.0
2006-05-05 09:50:00,102.65,102.65,102.64,102.65,74302362.0
2006-05-05 09:51:00,102.65,102.68,102.65,102.655,35663744.0
2006-05-05 09:52:00,102.65,102.65,102.585,102.62,5740638.0
2006-05-05 09:53:00,102.62,102.64,102.615,102.64,39591349.0
2006-05-05 09:54:00,102.635,102.638,102.62,102.625,72252372.0
2006-05-05 09:55:00,102.62,102.62,102.601,102.605,129289232.0
2006-05-05 09:56:00,102.59,102.619,102.59,102.615,107267047.0
2006-05-05 09:57:00,102.613,102.635,102.604,102.605,265656357.0
2006-05-05 09:58:00,102.6,102.62,102.595,102.605,327370750.0
2006-05-05 09:59:00,102.602,102.62,102.602,102.62,82388526.0
2006-05-05 10:00:00,102.61,102.622,102.602,102.618,34342443.0
2006-05-05 10:01:00,102.608,102.65,102.608,102.64,105968106.0
2006-05-05 10:02:00,102.638,102.647,102.633,102.647,45381214.0
2006-05-05 10:03:00,102.637,102.66,102.636,102.66,12529131.0
2006-05-05 10:04:00,102.655,102.655,102.635,102.635,79980229.0
2006-05-05 10:05:00,102.635,102.64,102.625,102.625,27948240.0
2006-05-05 10:06:00,102.635,102.635,102.58,102.58,87992288.0
2006-05-05 10:07:00,102.595,102.595,102.55,102.57,227279055.0
2006-05-05 10:08:00,102.565,102.58,102.545,102.545,33441210.0
2006-05-05 10:09:00,102.547,102.566,102.545,102.555,169828327.0
2006-05-05 10:10:00,102.55,102.575,102.537,102.537,146484013.0
2006-05-05 10:11:00,102.55,102.55,102.532,102.535,17392376.0
2006-05-05 10:12:00,102.535,102.56,102.535,102.545,261815525.0
2006-05-05 10:13:00,102.535,102.537,102.494,102.51,79367217.0
2006-05-05 10:14:00,102.515,102.533,102.5,102.533,47338006.0
2006-05-05 10:15:00,102.54,102.558,102.54,102.545,47059056.0
2006-05-05 10:16:00,102.55,102.561,102.516,102.545,150867910.0
2006-05-05 10:17:00,102.545,102.56,102.54,102.56,117120056.0
2006-05-05 10:18:00,102.555,102.57,102.55,102.55,149596807.0
2006-05-05 10:19:00,102.55,102.56,102.54,102.547,216507345.0
2006-05-05 10:20:00,102.55,102.564,102.55,102.55,203794677.0
2006-05-05 10:21:00,102.55,102.56,102.55,102.56,80105541.0
2006-05-05 10:22:00,102.553,102.58,102.547,102.547,159926668.0
2006-05-05 10:23:00,102.558,102.575,102.55,102.57,40296281.0
2006-05-05 10:24:00,102.562,102.57,102.53,102.53,55239538.0
2006-05-05 10:25:00,102.52,102.53,102.517,102.52,69507015.0
2006-05-05 10:26:00,102.53,102.53,102.525,102.525,33727760.0
2006-05-05 10:27:00,102.535,102.535,102.505,102.515,128161381.0
2006-05-05 10:28:00,102.512,102.525,102.512,102.515,125879968.0
2006-05-05 10:29:00,102.515,102.525,102.515,102.525,8781570.0
2006-05-05 10:30:00,102.52,102.573,102.505,102.505,76188896.0
2006-05-05 10:31:00,102.565,102.565,102.53,102.545,51367794.0
2006-05-05 10:32:00,102.543,102.553,102.525,102.527,36188448.0
2006-05-05 10:33:00,102.53,102.555,102.52,102.54,61140225.0
2006-05-05 10:34:00,102.535,102.569,102.535,102.56,68656011.0
2006-05-05 10:35:00,102.56,102.57,102.52,102.53,150121582.0
2006-05-05 10:36:00,102.528,102.55,102.487,102.55,115657042.0
2006-05-05 10:37:00,102.55,102.55,102.515,102.525,69083881.0
2006-05-05 10:38:00,102.525,102.54,102.507,102.507,234744189.0
2006-05-05 10:39:00,102.515,102.52,102.51,102.52,38591268.0
2006-05-05 10:40:00,102.525,102.525,102.515,102.515,31956549.0
2006-05-05 10:41:00,102.52,102.52,102.51,102.515,93099515.0
2006-05-05 10:42:00,102.505,102.534,102.505,102.53,148180198.0
2006-05-05 10:43:00,102.54,102.545,102.527,102.535,33505478.0
2006-05-05 10:44:00,102.535,102.56,102.535,102.558,48035205.0
2006-05-05 10:45:00,102.56,102.57,102.515,102.57,25757748.0
2006-05-05 10:46:00,102.557,102.633,102.557,102.633,126363492.0
2006-05-05 10:47:00,102.64,102.643,102.635,102.635,74427958.0
2006-05-05 10:48:00,102.635,102.64,102.63,102.635,21512713.0
2006-05-05 10:49:00,102.64,102.668,102.625,102.645,298445415.0
2006-05-05 10:50:00,102.63,102.67,102.63,102.67,10428004.0
2006-05-05 10:51:00,102.663,102.69,102.635,102.675,63922875.0
2006-05-05 10:52:00,102.685,102.69,102.645,102.68,28670418.0
2006-05-05 10:53:00,102.667,102.685,102.665,102.68,115953012.0
2006-05-05 10:54:00,102.675,102.675,102.665,102.67,27111460.0
2006-05-05 10:55:00,102.665,102.67,102.655,102.655,209692746.0
2006-05-05 10:56:00,102.66,102.67,102.66,102.66,49204595.0
2006-05-05 10:57:00,102.663,102.7,102.663,102.67,314750759.0
2006-05-05 10:58:00,102.672,102.683,102.655,102.68,88695404.0
2006-05-05 10:59:00,102.685,102.701,102.67,102.67,15893252.0
2006-05-05 11:00:00,102.693,102.693,102.627,102.633,19309896.0
2006-05-05 11:01:00,102.645,102.685,102.645,102.68,105786552.0
2006-05-05 11:02:00,102.675,102.675,102.647,102.66,44878231.0
2006-05-05 11:03:00,102.655,102.675,102.655,102.675,55776249.0
2006-05-05 11:04:00,102.68,102.69,102.67,102.67,89324928.0
2006-05-05 11:05:00,102.675,102.68,102.668,102.675,90774029.0
2006-05-05 11:06:00,102.68,102.68,102.677,102.68,115607571.0
2006-05-05 11:07:00,102.683,102.7,102.67,102.67,197877765.0
2006-05-05 11:08:00,102.685,102.685,102.645,102.67,47667606.0
2006-05-05 11:09:00,102.665,102.674,102.645,102.655,119313813.0
2006-05-05 11:10:00,102.653,102.687,102.643,102.67,45264840.0
2006-05-05 11:11:00,102.68,102.68,102.654,102.655,15191070.0
2006-05-05 11:12:00,102.66,102.683,102.645,102.645,37753746.0
2006-05-05 11:13:00,102.65,102.67,102.62,102.635,201236423.0
2006-05-05 11:14:00,102.64,102.652,102.637,102.645,56351564.0
2006-05-05 11:15:00,102.647,102.664,102.647,102.66,90397062.0
2006-05-05 11:16:00,102.67,102.675,102.66,102.67,39431826.0
2006-05-05 11:17:00,102.66,102.683,102.658,102.672,51763553.0
2006-05-05 11:18:00,102.685,102.69,102.661,102.69,10784985.0
2006-05-05 11:19:00,102.683,102.683,102.665,102.683,19644791.0
2006-05-05 11:20:00,102.69,102.695,102.645,102.695,7544386.0
2006-05-05 11:21:00,102.69,102.69,102.653,102.655,27797056.0
2006-05-05 11:22:00,102.66,102.665,102.647,102.655,7131720.0
2006-05-05 11:23:00,102.657,102.669,102.657,102.668,29233755.0
2006-05-05 11:24:00,102.66,102.663,102.635,102.635,264695775.0
2006-05-05 11:25:00,102.64,102.665,102.63,102.63,65058121.0
2006-05-05 11:26:00,102.66,102.675,102.66,102.663,21670586.0
2006-05-05 11:27:00,102.658,102.69,102.655,102.655,174688921.0
2006-05-05 11:28:00,102.655,102.67,102.655,102.67,59315320.0
2006-05-05 11:29:00,102.663,102.685,102.663,102.685,153923079.0
2006-05-05 11:30:00,102.677,102.69,102.677,102.68,97647151.0
2006-05-05 11:31:00,102.687,102.695,102.682,102.695,49485212.0
2006-05-05 11:32:00,102.68,102.698,102.68,102.685,55711001.0
2006-05-05 11:33:00,102.695,102.695,102.677,102.69,77638811.0
2006-05-05 11:34:00,102.683,102.696,102.683,102.695,158377326.0
2006-05-05 11:35:00,102.7,102.7,102.69,102.7,89562800.0
2006-05-05 11:36:00,102.697,102.697,102.665,102.68,113918151.0
2006-05-05 11:37:00,102.677,102.677,102.644,102.645,8645918.0
2006-05-05 11:38:00,102.655,102.665,102.64,102.64,17649071.0
2006-05-05 11:39:00,102.645,102.67,102.645,102.652,177602499.0
2006-05-05 11:40:00,102.66,102.67,102.635,102.635,11737164.0
2006-05-05 11:41:00,102.625,102.625,102.608,102.61,45900879.0
2006-05-05 11:42:00,102.607,102.617,102.597,102.597,31351282.0
2006-05-05 11:43:00,102.6,102.6,102.515,102.57,41231504.0
2006-05-05 11:44:00,102.565,102.585,102.56,102.56,152850296.0
2006-05-05 11:45:00,102.555,102.593,102.555,102.575,43477009.0
2006-05-05 11:46:00,102.575,102.575,102.56,102.56,58312342.0
2006-05-05 11:47:00,102.557,102.576,102.555,102.555,7466961.0
2006-05-05 11:48:00,102.56,102.59,102.56,102.59,143546350.0
2006-05-05 11:49:00,102.587,102.587,102.56,102.565,121829197.0
2006-05-05 11:50:00,102.563,102.587,102.56,102.56,55330398.0
2006-05-05 11:51:00,102.565,102.565,102.55,102.55,70009138.0
2006-05-05 11:52:00,102.545,102.585,102.545,102.585,18324777.0
2006-05-05 11:53:00,102.595,102.595,102.55,102.55,28771352.0
2006-05-05 11:54:00,102.555,102.565,102.548,102.548,40980316.0
2006-05-05 11:55:00,102.555,102.565,102.547,102.55,89184972.0
2006-05-05 11:56:00,102.558,102.573,102.558,102.56,131576702.0
2006-05-05 11:57:00,102.55,102.55,102.506,102.545,25903089.0
2006-05-05 11:58:00,102.55,102.555,102.54,102.555,174251847.0
2006-05-05 11:59:00,102.545,102.57,102.54,102.54,23802727.0
2006-05-05 12:00:00,102.528,102.565,102.528,102.565,50689015.0
2006-05-05 12:01:00,102.562,102.577,102.555,102.555,63252187.0
2006-05-05 12:02:00,102.565,102.585,102.565,102.58,37901528.0
2006-05-05 12:03:00,102.573,102.59,102.57,102.575,223752010.0
2006-05-05 12:04:00,102.565,102.575,102.56,102.57,190174162.0
2006-05-05 12:05:00,102.565,102.565,102.52,102.52,207797783.0
2006-05-05 12:06:00,102.523,102.523,102.477,102.505,63864070.0
2006-05-05 12:07:00,102.505,102.515,102.475,102.495,49875707.0
2006-05-05 12:08:00,102.495,102.495,102.483,102.495,124555151.0
2006-05-05 12:09:00,102.495,102.505,102.45,102.5,80044271.0
2006-05-05 12:10:00,102.495,102.52,102.463,102.52,61341888.0
2006-05-05 12:11:00,102.513,102.518,102.5,102.5,61700648.0
2006-05-05 12:12:00,102.497,102.515,102.497,102.515,40454495.0
2006-05-05 12:13:00,102.515,102.57,102.515,102.57,17600411.0
2006-05-05 12:14:00,102.572,102.635,102.572,102.635,35088776.0
2006-05-05 12:15:00,102.64,102.695,102.64,102.685,61680273.0
2006-05-05 12:16:00,102.675,102.675,102.645,102.67,119429453.0
2006-05-05 12:17:00,102.665,102.695,102.605,102.65,54997303.0
2006-05-05 12:18:00,102.655,102.675,102.635,102.635,147532619.0
2006-05-05 12:19:00,102.63,102.635,102.605,102.635,64152332.0
2006-05-05 12:20:00,102.63,102.66,102.63,102.66,109115138.0
2006-05-05 12:21:00,102.66,102.663,102.647,102.647,170485757.0
2006-05-05 12:22:00,102.65,102.667,102.644,102.653,125048223.0
2006-05-05 12:23:00,102.665,102.665,102.63,102.645,9079723.0
2006-05-05 12:24:00,102.65,102.655,102.64,102.655,137337809.0
2006-05-05 12:25:00,102.65,102.65,102.624,102.628,40561212.0
2006-05-05 12:26:00,102.625,102.625,102.605,102.615,24734132.0
2006-05-05 12:27:00,102.617,102.619,102.587,102.61,100276689.0
2006-05-05 12:28:00,102.615,102.635,102.615,102.635,89607441.0
2006-05-05 12:29:00,102.64,102.665,102.64,102.66,54523667.0
2006-05-05 12:30:00,102.67,102.67,102.658,102.665,143582684.0
2006-05-05 12:31:00,102.658,102.675,102.655,102.67,23223439.0
2006-05-05 12:32:00,102.67,102.671,102.65,102.665,20335800.0
2006-05-05 12:33:00,102.67,102.685,102.67,102.685,35874503.0
2006-05-05 12:34:00,102.685,102.704,102.67,102.67,315811098.0
2006-05-05 12:35:00,102.68,102.74,102.68,102.71,23035758.0
2006-05-05 12:36:00,102.715,102.724,102.705,102.71,100561741.0
2006-05-05 12:37:00,102.705,102.71,102.7,102.705,41951693.0
2006-05-05 12:38:00,102.71,102.74,102.71,102.74,24635220.0
2006-05-05 12:39:00,102.73,102.74,102.727,102.74,58863203.0
2006-05-05 12:40:00,102.733,102.733,102.72,102.72,72336225.0
2006-05-05 12:41:00,102.72,102.72,102.657,102.72,39001068.0
2006-05-05 12:42:00,102.713,102.713,102.67,102.683,18353626.0
2006-05-05 12:43:00,102.683,102.683,102.665,102.673,60452155.0
2006-05-05 12:44:00,102.675,102.683,102.635,102.635,69249430.0
2006-05-05 12:45:00,102.68,102.693,102.68,102.68,32691676.0
2006-05-05 12:46:00,102.685,102.691,102.675,102.675,151450842.0
2006-05-05 12:47:00,102.65,102.7,102.65,102.66,423602361.0
2006-05-05 12:48:00,102.66,102.684,102.66,102.68,74930658.0
2006-05-05 12:49:00,102.69,102.69,102.678,102.68,32862944.0
2006-05-05 12:50:00,102.69,102.69,102.66,102.68,156721675.0
2006-05-05 12:51:00,102.69,102.69,102.68,102.687,23159625.0
2006-05-05 12:52:00,102.685,102.71,102.67,102.71,29319911.0
2006-05-05 12:53:00,102.7,102.725,102.696,102.725,50363978.0
2006-05-05 12:54:00,102.715,102.725,102.71,102.712,91936745.0
2006-05-05 12:55:00,102.72,102.723,102.69,102.705,34907417.0
2006-05-05 12:56:00,102.698,102.706,102.695,102.695,20556363.0
2006-05-05 12:57:00,102.7,102.715,102.696,102.705,105539911.0
2006-05-05 12:58:00,102.705,102.705,102.7,102.7,36333252.0
2006-05-05 12:59:00,102.692,102.72,102.69,102.695,120952474.0
2006-05-05 13:00:00,102.69,102.821,102.665,102.82,28850081.0
2006-05-05 13:01:00,102.815,102.815,102.79,102.79,99667895.0
2006-05-05 13:02:00,102.78,102.803,102.76,102.777,75192637.0
2006-05-05 13:03:00,102.767,102.767,102.725,102.73,61208901.0
2006-05-05 13:04:00,102.737,102.794,102.72,102.753,86010306.0
2006-05-05 13:05:00,102.75,102.76,102.74,102.74,118012452.0
2006-05-05 13:06:00,102.747,102.75,102.743,102.75,22910855.0
2006-05-05 13:07:00,102.745,102.753,102.73,102.74,58638183.0
2006-05-05 13:08:00,102.745,102.76,102.741,102.76,45572891.0
2006-05-05 13:09:00,102.755,102.755,102.72,102.72,59215237.0
2006-05-05 13:10:00,102.718,102.73,102.717,102.725,20142591.0
2006-05-05 13:11:00,102.73,102.73,102.712,102.72,9073925.0
2006-05-05 13:12:00,102.712,102.72,102.69,102.715,200323804.0
2006-05-05 13:13:00,102.72,102.72,102.665,102.715,112739889.0
2006-05-05 13:14:00,102.715,102.755,102.715,102.755,76504565.0
2006-05-05 13:15:00,102.74,102.748,102.738,102.74,54037321.0
2006-05-05 13:16:00,102.735,102.745,102.724,102.725,104312571.0
2006-05-05 13:17:00,102.725,102.751,102.725,102.735,97176348.0
2006-05-05 13:18:00,102.74,102.74,102.72,102.725,60706614.0
2006-05-05 13:19:00,102.725,102.734,102.715,102.73,109119754.0
2006-05-05 13:20:00,102.725,102.74,102.725,102.728,38919563.0
2006-05-05 13:21:00,102.738,102.738,102.69,102.69,60474254.0
2006-05-05 13:22:00,102.7,102.723,102.7,102.723,63625497.0
2006-05-05 13:23:00,102.725,102.74,102.725,102.74,29526027.0
2006-05-05 13:24:00,102.732,102.732,102.687,102.715,56868158.0
2006-05-05 13:25:00,102.71,102.711,102.693,102.693,75233149.0
2006-05-05 13:26:00,102.695,102.705,102.695,102.705,55605217.0
2006-05-05 13:27:00,102.702,102.713,102.68,102.695,45592794.0
2006-05-05 13:28:00,102.695,102.749,102.695,102.73,75067750.0
2006-05-05 13:29:00,102.73,102.745,102.73,102.733,40877788.0
2006-05-05 13:30:00,102.73,102.741,102.72,102.72,88984278.0
2006-05-05 13:31:00,102.72,102.729,102.685,102.727,151171435.0
2006-05-05 13:32:00,102.725,102.725,102.72,102.72,57650552.0
2006-05-05 13:33:00,102.717,102.735,102.716,102.73,36867667.0
2006-05-05 13:34:00,102.723,102.74,102.723,102.74,50451692.0
2006-05-05 13:35:00,102.74,102.753,102.74,102.753,15540636.0
2006-05-05 13:36:00,102.76,102.76,102.72,102.73,14678147.0
2006-05-05 13:37:00,102.735,102.735,102.683,102.715,166913044.0
2006-05-05 13:38:00,102.72,102.735,102.72,102.725,36436113.0
2006-05-05 13:39:00,102.715,102.723,102.702,102.71,25840146.0
2006-05-05 13:40:00,102.705,102.713,102.685,102.685,98671682.0
2006-05-05 13:41:00,102.68,102.701,102.67,102.69,48178961.0
2006-05-05 13:42:00,102.68,102.693,102.662,102.69,66067321.0
2006-05-05 13:43:00,102.69,102.7,102.635,102.635,39435640.0
2006-05-05 13:44:00,102.67,102.685,102.626,102.655,49177310.0
2006-05-05 13:45:00,102.655,102.666,102.64,102.64,62216878.0
2006-05-05 13:46:00,102.645,102.67,102.63,102.67,35252007.0
2006-05-05 13:47:00,102.67,102.692,102.67,102.675,108774042.0
2006-05-05 13:48:00,102.675,102.71,102.653,102.71,53568886.0
2006-05-05 13:49:00,102.71,102.72,102.695,102.72,94717919.0
2006-05-05 13:50:00,102.71,102.717,102.71,102.715,85117256.0
2006-05-05 13:51:00,102.707,102.722,102.675,102.705,165995301.0
2006-05-05 13:52:00,102.695,102.715,102.687,102.71,142308638.0
2006-05-05 13:53:00,102.71,102.71,102.695,102.71,47626752.0
2006-05-05 13:54:00,102.71,102.71,102.685,102.685,34728341.0
2006-05-05 13:55:00,102.69,102.695,102.685,102.685,34290399.0
2006-05-05 13:56:00,102.69,102.69,102.667,102.667,47394956.0
2006-05-05 13:57:00,102.678,102.678,102.635,102.635,75606138.0
2006-05-05 13:58:00,102.635,102.65,102.63,102.65,95587967.0
2006-05-05 13:59:00,102.65,102.675,102.648,102.675,100916340.0
2006-05-05 14:00:00,102.615,102.675,102.615,102.66,98298327.0
2006-05-05 14:01:00,102.655,102.669,102.655,102.663,151957963.0
2006-05-05 14:02:00,102.68,102.68,102.66,102.675,157019803.0
2006-05-05 14:03:00,102.665,102.68,102.658,102.66,76328551.0
2006-05-05 14:04:00,102.665,102.674,102.661,102.662,76179003.0
2006-05-05 14:05:00,102.665,102.67,102.65,102.65,214907366.0
2006-05-05 14:06:00,102.66,102.69,102.64,102.68,82703054.0
2006-05-05 14:07:00,102.675,102.738,102.675,102.723,103729705.0
2006-05-05 14:08:00,102.725,102.728,102.695,102.71,163837377.0
2006-05-05 14:09:00,102.72,102.72,102.665,102.69,44815569.0
2006-05-05 14:10:00,102.695,102.725,102.665,102.715,95156555.0
2006-05-05 14:11:00,102.715,102.728,102.703,102.703,99875317.0
2006-05-05 14:12:00,102.697,102.697,102.675,102.675,61556930.0
2006-05-05 14:13:00,102.69,102.703,102.677,102.68,38195908.0
2006-05-05 14:14:00,102.69,102.75,102.675,102.75,83519735.0
2006-05-05 14:15:00,102.75,102.75,102.715,102.723,55744339.0
2006-05-05 14:16:00,102.723,102.764,102.723,102.75,24773810.0
2006-05-05 14:17:00,102.745,102.754,102.723,102.74,64528954.0
2006-05-05 14:18:00,102.73,102.748,102.713,102.713,65650663.0
2006-05-05 14:19:00,102.71,102.727,102.71,102.727,19682552.0
2006-05-05 14:20:00,102.725,102.76,102.72,102.72,12635030.0
2006-05-05 14:21:00,102.712,102.712,102.643,102.68,28722883.0
2006-05-05 14:22:00,102.67,102.755,102.655,102.71,75499595.0
2006-05-05 14:23:00,102.728,102.728,102.67,102.69,182920936.0
2006-05-05 14:24:00,102.69,102.722,102.687,102.722,60648561.0
2006-05-05 14:25:00,102.717,102.775,102.69,102.71,61467473.0
2006-05-05 14:26:00,102.715,102.75,102.685,102.685,47732766.0
2006-05-05 14:27:00,102.735,102.75,102.686,102.73,34163961.0
2006-05-05 14:28:00,102.723,102.727,102.715,102.715,44429676.0
2006-05-05 14:29:00,102.725,102.725,102.675,102.71,55861834.0
2006-05-05 14:30:00,102.72,102.72,102.71,102.71,66807448.0
2006-05-05 14:31:00,102.715,102.725,102.707,102.72,71211796.0
2006-05-05 14:32:00,102.725,102.725,102.715,102.715,45509932.0
2006-05-05 14:33:00,102.715,102.72,102.715,102.715,153733921.0
2006-05-05 14:34:00,102.72,102.72,102.71,102.715,29740893.0
2006-05-05 14:35:00,102.707,102.725,102.707,102.72,49569060.0
2006-05-05 14:36:00,102.725,102.725,102.715,102.72,19633717.0
2006-05-05 14:37:00,102.715,102.72,102.708,102.715,129404761.0
2006-05-05 14:38:00,102.675,102.675,102.363,102.363,48406669.0
2006-05-05 14:39:00,102.365,102.392,102.35,102.35,187989010.0
2006-05-05 14:40:00,102.34,102.395,102.326,102.34,62783117.0
2006-05-05 14:41:00,102.34,102.375,102.34,102.365,67118367.0
2006-05-05 14:42:00,102.357,102.385,102.355,102.38,59003703.0
2006-05-05 14:43:00,102.378,102.39,102.33,102.38,73350917.0
2006-05-05 14:44:00,102.375,102.375,102.338,102.372,77331023.0
2006-05-05 14:45:00,102.365,102.39,102.345,102.345,93401185.0
2006-05-05 14:46:00,102.355,102.375,102.355,102.36,97555781.0
2006-05-05 14:47:00,102.365,102.4,102.35,102.377,27223003.0
2006-05-05 14:48:00,102.385,102.39,102.315,102.315,59802773.0
2006-05-05 14:49:00,102.32,102.38,102.302,102.37,191138810.0
2006-05-05 14:50:00,102.375,102.38,102.315,102.34,89308899.0
2006-05-05 14:51:00,102.355,102.355,102.298,102.298,34936712.0
2006-05-05 14:52:00,102.305,102.325,102.26,102.26,41828142.0
2006-05-05 14:53:00,102.265,102.315,102.26,102.305,63150747.0
2006-05-05 14:54:00,102.305,102.305,102.255,102.265,64870507.0
2006-05-05 14:55:00,102.27,102.3,102.255,102.28,230196086.0
2006-05-05 14:56:00,102.285,102.31,102.25,102.265,37210416.0
2006-05-05 14:57:00,102.265,102.32,102.265,102.29,20445308.0
2006-05-05 14:58:00,102.287,102.33,102.287,102.29,306291870.0
2006-05-05 14:59:00,102.292,102.325,102.237,102.26,152153058.0
2006-05-05 15:00:00,102.26,102.276,102.25,102.26,70130393.0
2006-05-05 15:01:00,102.25,102.29,102.247,102.255,71158933.0
2006-05-05 15:02:00,102.25,102.28,102.217,102.217,78397451.0
2006-05-05 15:03:00,102.223,102.225,102.193,102.225,74452063.0
2006-05-05 15:04:00,102.225,102.228,102.18,102.18,96899961.0
2006-05-05 15:05:00,102.173,102.205,102.17,102.205,54575789.0
2006-05-05 15:06:00,102.208,102.208,102.12,102.12,121062629.0
2006-05-05 15:07:00,102.13,102.137,102.08,102.08,17111102.0
2006-05-05 15:08:00,102.08,102.09,102.04,102.075,19007989.0
2006-05-05 15:09:00,102.085,102.12,102.085,102.085,104764190.0
2006-05-05 15:10:00,102.08,102.095,102.05,102.08,57701005.0
2006-05-05 15:11:00,102.08,102.08,101.992,101.992,82891627.0
2006-05-05 15:12:00,102.0,102.057,102.0,102.03,40539901.0
2006-05-05 15:13:00,102.03,102.03,101.94,101.97,80819571.0
2006-05-05 15:14:00,101.965,101.975,101.85,101.94,58713249.0
2006-05-05 15:15:00,101.935,101.953,101.886,101.9,86339443.0
2006-05-05 15:16:00,101.89,101.901,101.863,101.863,28238844.0
2006-05-05 15:17:00,101.863,101.863,101.79,101.8,63149230.0
2006-05-05 15:18:00,101.805,101.822,101.79,101.81,73322385.0
2006-05-05 15:19:00,101.805,101.825,101.755,101.765,142442025.0
2006-05-05 15:20:00,101.775,101.78,101.73,101.78,110746614.0
2006-05-05 15:21:00,101.77,101.8,101.75,101.767,61382410.0
2006-05-05 15:22:00,101.76,101.81,101.753,101.797,45688117.0
2006-05-05 15:23:00,101.8,101.8,101.765,101.795,25619418.0
2006-05-05 15:24:00,101.785,101.785,101.71,101.75,58417178.0
2006-05-05 15:25:00,101.74,101.78,101.74,101.755,75798645.0
2006-05-05 15:26:00,101.76,101.763,101.715,101.75,151287722.0
2006-05-05 15:27:00,101.745,101.79,101.745,101.78,38538740.0
2006-05-05 15:28:00,101.775,101.775,101.725,101.75,96584067.0
2006-05-05 15:29:00,101.745,101.785,101.72,101.72,40222866.0
2006-05-05 15:30:00,101.715,101.715,101.645,101.65,23897749.0
2006-05-05 15:31:00,101.655,101.68,101.655,101.665,37106459.0
2006-05-05 15:32:00,101.675,101.675,101.595,101.6,157416109.0
2006-05-05 15:33:00,101.607,101.685,101.596,101.685,95439852.0
2006-05-05 15:34:00,101.683,101.72,101.683,101.71,54352114.0
2006-05-05 15:35:00,101.71,101.71,101.665,101.685,44261085.0
2006-05-05 15:36:00,101.69,101.69,101.62,101.68,105219207.0
2006-05-05 15:37:00,101.68,101.68,101.604,101.632,48316782.0
2006-05-05 15:38:00,101.64,101.695,101.62,101.675,126558753.0
2006-05-05 15:39:00,101.675,101.68,101.625,101.655,227642105.0
2006-05-05 15:40:00,101.655,101.72,101.643,101.72,38663116.0
2006-05-05 15:41:00,101.712,101.745,101.67,101.745,66735103.0
2006-05-05 15:42:00,101.75,101.75,101.658,101.735,25805917.0
2006-05-05 15:43:00,101.725,101.725,101.642,101.69,81896397.0
2006-05-05 15:44:00,101.69,101.725,101.69,101.725,41502249.0
2006-05-05 15:45:00,101.735,101.74,101.69,101.695,65652824.0
2006-05-05 15:46:00,101.7,101.705,101.68,101.68,17363486.0
2006-05-05 15:47:00,101.668,101.685,101.66,101.67,53925370.0
2006-05-05 15:48:00,101.665,101.665,101.61,101.64,43359084.0
2006-05-05 15:49:00,101.627,101.67,101.627,101.66,109496157.0
2006-05-05 15:50:00,101.653,101.708,101.653,101.685,211987115.0
2006-05-05 15:51:00,101.69,101.69,101.62,101.62,33818001.0
2006-05-05 15:52:00,101.62,101.655,101.6,101.633,223986021.0
2006-05-05 15:53:00,101.64,101.67,101.64,101.67,149273950.0
2006-05-05 15:54:00,101.662,101.662,101.635,101.635,71045171.0
2006-05-05 15:55:00,101.64,101.667,101.615,101.655,86783957.0
2006-05-05 15:56:00,101.655,101.678,101.63,101.665,83340751.0
2006-05-05 15:57:00,101.665,101.665,101.61,101.61,49633145.0
2006-05-05 15:58:00,101.61,101.655,101.605,101.655,68375146.0
2006-05-05 15:59:00,101.655,101.655,101.592,101.605,92791689.0
2006-05-05 16:00:00,101.605,101.62,101.587,101.62,101937309.0
2006-05-05 16:01:00,101.615,101.65,101.61,101.65,93596467.0
2006-05-05 16:02:00,101.65,101.685,101.65,101.685,371047574.0
2006-05-05 16:03:00,101.69,101.69,101.65,101.67,37314438.0
2006-05-05 16:04:00,101.67,101.671,101.635,101.658,41391651.0
2006-05-05 16:05:00,101.675,101.675,101.62,101.645,154032553.0
2006-05-05 16:06:00,101.645,101.655,101.625,101.625,9932892.0
2006-05-05 16:07:00,101.62,101.651,101.62,101.632,34333836.0
2006-05-05 16:08:00,101.64,101.64,101.597,101.615,61924313.0
2006-05-05 16:09:00,101.56,101.608,101.56,101.578,45791009.0
2006-05-05 16:10:00,101.58,101.6,101.525,101.525,50226442.0
2006-05-05 16:11:00,101.525,101.541,101.525,101.53,54414236.0
2006-05-05 16:12:00,101.535,101.545,101.525,101.525,100421246.0
2006-05-05 16:13:00,101.513,101.546,101.503,101.51,193776309.0
2006-05-05 16:14:00,101.52,101.55,101.465,101.465,56492560.0
2006-05-05 16:15:00,101.465,101.483,101.413,101.413,79160053.0
2006-05-05 16:16:00,101.415,101.48,101.415,101.48,48168506.0
2006-05-05 16:17:00,101.473,101.52,101.46,101.52,41633797.0
2006-05-05 16:18:00,101.515,101.515,101.46,101.46,44359985.0
2006-05-05 16:19:00,101.47,101.492,101.466,101.49,199593996.0
2006-05-05 16:20:00,101.477,101.493,101.465,101.465,16303006.0
2006-05-05 16:21:00,101.467,101.523,101.467,101.505,66433523.0
2006-05-05 16:22:00,101.51,101.51,101.485,101.505,44196542.0
2006-05-05 16:23:00,101.51,101.525,101.505,101.515,35695585.0
2006-05-05 16:24:00,101.51,101.531,101.51,101.52,49923417.0
2006-05-05 16:25:00,101.52,101.55,101.44,101.46,72752077.0
2006-05-05 16:26:00,101.46,101.49,101.45,101.48,91069699.0
2006-05-05 16:27:00,101.48,101.48,101.445,101.47,53633220.0
2006-05-05 16:28:00,101.46,101.475,101.45,101.45,297948132.0
2006-05-05 16:29:00,101.455,101.475,101.415,101.44,71477855.0
2006-05-05 16:30:00,101.435,101.44,101.4,101.4,64036862.0
2006-05-05 16:31:00,101.4,101.42,101.375,101.387,61069513.0
2006-05-05 16:32:00,101.38,101.402,101.375,101.402,156322639.0
2006-05-05 16:33:00,101.415,101.46,101.415,101.425,68342046.0
2006-05-05 16:34:00,101.425,101.432,101.377,101.42,81359178.0
2006-05-05 16:35:00,101.423,101.447,101.41,101.433,27478342.0
2006-05-05 16:36:00,101.435,101.473,101.41,101.473,205860739.0
2006-05-05 16:37:00,101.475,101.497,101.42,101.45,46184911.0
2006-05-05 16:38:00,101.44,101.473,101.432,101.432,237721950.0
2006-05-05 16:39:00,101.445,101.457,101.441,101.457,18256394.0
2006-05-05 16:40:00,101.46,101.46,101.435,101.435,116728584.0
2006-05-05 16:41:00,101.435,101.457,101.423,101.45,62524703.0
2006-05-05 16:42:00,101.435,101.45,101.355,101.382,97567458.0
2006-05-05 16:43:00,101.383,101.455,101.358,101.455,142211884.0
2006-05-05 16:44:00,101.447,101.465,101.43,101.453,51254548.0
2006-05-05 16:45:00,101.455,101.465,101.433,101.442,14329941.0
2006-05-05 16:46:00,101.445,101.535,101.445,101.535,105803234.0
2006-05-05 16:47:00,101.525,101.525,101.465,101.49,91827417.0
2006-05-05 16:48:00,101.47,101.52,101.433,101.45,93933753.0
2006-05-05 16:49:00,101.465,101.47,101.43,101.448,26381575.0
2006-05-05 16:50:00,101.45,101.47,101.425,101.442,267844649.0
2006-05-05 16:51:00,101.45,101.463,101.42,101.447,103527319.0
2006-05-05 16:52:00,101.447,101.52,101.445,101.52,216285839.0
2006-05-05 16:53:00,101.53,101.539,101.485,101.503,73653477.0
2006-05-05 16:54:00,101.5,101.515,101.46,101.46,25990615.0
2006-05-05 16:55:00,101.463,101.463,101.45,101.45,79945342.0
2006-05-05 16:56:00,101.448,101.463,101.435,101.443,27240709.0
2006-05-05 16:57:00,101.44,101.44,101.36,101.37,46076062.0
2006-05-05 16:58:00,101.385,101.385,101.325,101.34,79767136.0
2006-05-05 16:59:00,101.335,101.355,101.305,101.355,98226908.0
2006-05-05 17:00:00,101.353,101.44,101.353,101.44,17199511.0
2006-05-05 17:01:00,101.44,101.47,101.425,101.438,73671504.0
2006-05-05 17:02:00,101.445,101.453,101.423,101.44,86302494.0
2006-05-05 17:03:00,101.435,101.462,101.405,101.445,107951069.0
2006-05-05 17:04:00,101.45,101.474,101.45,101.47,85309367.0
2006-05-05 17:05:00,101.47,101.472,101.405,101.458,102405046.0
2006-05-05 17:06:00,101.447,101.48,101.405,101.405,46638491.0
2006-05-05 17:07:00,101.403,101.46,101.403,101.43,93341780.0
2006-05-05 17:08:00,101.425,101.44,101.395,101.395,48232796.0
2006-05-05 17:09:00,101.4,101.43,101.4,101.407,175934248.0
2006-05-05 17:10:00,101.42,101.427,101.415,101.415,81750051.0
2006-05-05 17:11:00,101.415,101.423,101.4,101.4,55470538.0
2006-05-05 17:12:00,101.41,101.436,101.41,101.42,11538573.0
2006-05-05 17:13:00,101.412,101.435,101.398,101.398,111462980.0
2006-05-05 17:14:00,101.405,101.413,101.378,101.393,35599096.0
2006-05-05 17:15:00,101.4,101.422,101.385,101.385,95853402.0
2006-05-05 17:16:00,101.395,101.415,101.395,101.415,56263987.0
2006-05-05 17:17:00,101.413,101.413,101.4,101.412,168727771.0
2006-05-05 17:18:00,101.413,101.43,101.392,101.392,115217968.0
2006-05-05 17:19:00,101.392,101.409,101.363,101.363,107207847.0
2006-05-05 17:20:00,101.363,101.373,101.34,101.36,95417471.0
2006-05-05 17:21:00,101.36,101.362,101.32,101.32,45451569.0
2006-05-05 17:22:00,101.31,101.355,101.31,101.355,56210859.0
2006-05-05 17:23:00,101.36,101.375,101.36,101.37,16016028.0
2006-05-05 17:24:00,101.365,101.391,101.365,101.385,57351552.0
2006-05-05 17:25:00,101.393,101.43,101.393,101.43,32917257.0
2006-05-05 17:26:00,101.418,101.418,101.387,101.387,102362561.0
2006-05-05 17:27:00,101.393,101.416,101.365,101.365,62654346.0
2006-05-05 17:28:00,101.405,101.42,101.39,101.39,60797649.0
2006-05-05 17:29:00,101.39,101.397,101.366,101.372,36432047.0
2006-05-05 17:30:00,101.38,101.38,101.373,101.375,23336068.0
2006-05-05 17:31:00,101.375,101.388,101.375,101.385,127340088.0
2006-05-05 17:32:00,101.39,101.39,101.368,101.37,167058260.0
2006-05-05 17:33:00,101.375,101.394,101.375,101.38,51179877.0
2006-05-05 17:34:00,101.39,101.39,101.375,101.385,70462740.0
2006-05-05 17:35:00,101.39,101.39,101.372,101.375,82953690.0
2006-05-05 17:36:00,101.38,101.41,101.38,101.39,59753767.0
2006-05-05 17:37:00,101.4,101.405,101.38,101.4,68972467.0
2006-05-05 17:38:00,101.405,101.405,101.343,101.385,11606218.0
2006-05-05 17:39:00,101.385,101.386,101.36,101.36,96174713.0
2006-05-05 17:40:00,101.36,101.38,101.358,101.38,17808966.0
2006-05-05 17:41:00,101.385,101.385,101.365,101.373,27994773.0
2006-05-05 17:42:00,101.375,101.395,101.375,101.38,97884317.0
2006-05-05 17:43:00,101.39,101.401,101.39,101.39,26018216.0
2006-05-05 17:44:00,101.39,101.405,101.39,101.405,75078525.0
2006-05-05 17:45:00,101.393,101.41,101.393,101.41,112556177.0
2006-05-05 17:46:00,101.415,101.415,101.395,101.402,37562148.0
2006-05-05 17:47:00,101.403,101.425,101.39,101.425,136775387.0
2006-05-05 17:48:00,101.427,101.49,101.427,101.47,118434245.0
2006-05-05 17:49:00,101.475,101.481,101.465,101.465,82316542.0
2006-05-05 17:50:00,101.475,101.475,101.452,101.47,59019923.0
2006-05-05 17:51:00,101.47,101.475,101.45,101.465,56288931.0
2006-05-05 17:52:00,101.463,101.47,101.463,101.47,133459395.0
2006-05-05 17:53:00,101.47,101.48,101.458,101.48,32922985.0
2006-05-05 17:54:00,101.48,101.489,101.477,101.477,143581489.0
2006-05-05 17:55:00,101.48,101.5,101.472,101.5,58393827.0
2006-05-05 17:56:00,101.49,101.497,101.47,101.47,112571218.0
2006-05-05 17:57:00,101.475,101.486,101.475,101.48,27948848.0
2006-05-05 17:58:00,101.48,101.52,101.48,101.52,192491543.0
2006-05-05 17:59:00,101.525,101.537,101.49,101.537,24785943.0
2006-05-05 18:00:00,101.538,101.538,101.5,101.5,69035903.0
2006-05-05 18:01:00,101.49,101.542,101.466,101.542,16065959.0
2006-05-05 18:02:00,101.545,101.545,101.52,101.52,86700868.0
2006-05-05 18:03:00,101.525,101.545,101.498,101.515,7359276.0
2006-05-05 18:04:00,101.515,101.549,101.515,101.52,45847129.0
2006-05-05 18:05:00,101.513,101.514,101.449,101.487,79002015.0
2006-05-05 18:06:00,101.495,101.522,101.495,101.512,82901971.0
2006-05-05 18:07:00,101.515,101.522,101.51,101.522,93224773.0
2006-05-05 18:08:00,101.535,101.585,101.535,101.575,36529200.0
2006-05-05 18:09:00,101.58,101.588,101.55,101.55,130811647.0
2006-05-05 18:10:00,101.545,101.56,101.54,101.54,52005678.0
2006-05-05 18:11:00,101.543,101.65,101.543,101.635,30952838.0
2006-05-05 18:12:00,101.637,101.637,101.57,101.6,148058728.0
2006-05-05 18:13:00,101.6,101.685,101.575,101.685,31592199.0
2006-05-05 18:14:00,101.673,101.692,101.673,101.687,76647280.0
2006-05-05 18:15:00,101.69,101.69,101.648,101.69,103084092.0
2006-05-05 18:16:00,101.687,101.694,101.667,101.667,147456520.0
2006-05-05 18:17:00,101.675,101.69,101.628,101.628,91046389.0
2006-05-05 18:18:00,101.63,101.665,101.63,101.655,78572404.0
2006-05-05 18:19:00,101.66,101.669,101.639,101.64,26869868.0
2006-05-05 18:20:00,101.655,101.66,101.651,101.66,105380213.0
2006-05-05 18:21:00,101.665,101.68,101.645,101.68,60294670.0
2006-05-05 18:22:00,101.685,101.755,101.685,101.755,92636030.0
2006-05-05 18:23:00,101.755,101.755,101.728,101.73,28493972.0
2006-05-05 18:24:00,101.73,101.73,101.635,101.66,295303731.0
2006-05-05 18:25:00,101.66,101.678,101.657,101.66,60276914.0
2006-05-05 18:26:00,101.65,101.65,101.61,101.61,15645819.0
2006-05-05 18:27:00,101.62,101.66,101.61,101.643,25045092.0
2006-05-05 18:28:00,101.645,101.645,101.633,101.637,170027789.0
2006-05-05 18:29:00,101.633,101.652,101.633,101.643,113677050.0
2006-05-05 18:30:00,101.64,101.652,101.632,101.632,68321548.0
2006-05-05 18:31:00,101.627,101.692,101.627,101.69,107461739.0
2006-05-05 18:32:00,101.685,101.755,101.685,101.755,103305964.0
2006-05-05 18:33:00,101.75,101.76,101.723,101.73,796635541.0
2006-05-05 18:34:00,101.74,101.745,101.73,101.745,57597707.0
2006-05-05 18:35:00,101.73,101.755,101.73,101.745,29013531.0
2006-05-05 18:36:00,101.74,101.759,101.74,101.75,42943273.0
2006-05-05 18:37:00,101.738,101.755,101.73,101.73,38246645.0
2006-05-05 18:38:00,101.735,101.757,101.735,101.735,60855105.0
2006-05-05 18:39:00,101.727,101.738,101.724,101.725,134037179.0
2006-05-05 18:40:00,101.73,101.74,101.728,101.73,39865619.0
2006-05-05 18:41:00,101.73,101.735,101.723,101.727,72704128.0
2006-05-05 18:42:00,101.735,101.74,101.728,101.73,49132479.0
2006-05-05 18:43:00,101.715,101.73,101.715,101.73,65224338.0
2006-05-05 18:44:00,101.725,101.73,101.7,101.73,62380998.0
2006-05-05 18:45:00,101.73,101.731,101.71,101.713,60997525.0
2006-05-05 18:46:00,101.71,101.71,101.625,101.625,103025039.0
2006-05-05 18:47:00,101.667,101.695,101.667,101.67,66051193.0
2006-05-05 18:48:00,101.663,101.672,101.648,101.648,164596396.0
2006-05-05 18:49:00,101.665,101.69,101.65,101.69,40380709.0
2006-05-05 18:50:00,101.69,101.69,101.67,101.675,32471805.0
2006-05-05 18:51:00,101.675,101.675,101.614,101.665,64852148.0
2006-05-05 18:52:00,101.665,101.672,101.657,101.67,126030557.0
2006-05-05 18:53:00,101.668,101.668,101.655,101.665,57301053.0
2006-05-05 18:54:00,101.653,101.66,101.648,101.657,55186279.0
2006-05-05 18:55:00,101.66,101.665,101.655,101.66,45674448.0
2006-05-05 18:56:00,101.66,101.66,101.65,101.66,84334439.0
2006-05-05 18:57:00,101.66,101.66,101.629,101.635,24429630.0
2006-05-05 18:58:00,101.64,101.64,101.605,101.605,82031783.0
2006-05-05 18:59:00,101.6,101.61,101.6,101.607,10890382.0
2006-05-05 19:00:00,101.603,101.61,101.595,101.603,209318609.0
2006-05-05 19:01:00,101.605,101.607,101.583,101.583,41383048.0
2006-05-05 19:02:00,101.58,101.58,101.535,101.56,65378403.0
2006-05-05 19:03:00,101.55,101.57,101.545,101.56,88860716.0
2006-05-05 19:04:00,101.545,101.575,101.545,101.553,45401354.0
2006-05-05 19:05:00,101.565,101.59,101.565,101.59,134671984.0
2006-05-05 19:06:00,101.593,101.605,101.585,101.585,70064650.0
2006-05-05 19:07:00,101.585,101.597,101.57,101.57,67215454.0
2006-05-05 19:08:00,101.557,101.577,101.557,101.575,125507946.0
2006-05-05 19:09:00,101.58,101.599,101.575,101.575,46310474.0
2006-05-05 19:10:00,101.58,101.58,101.54,101.555,58048598.0
2006-05-05 19:11:00,101.565,101.565,101.53,101.53,43174070.0
2006-05-05 19:12:00,101.56,101.56,101.545,101.545,52541428.0
2006-05-05 19:13:00,101.535,101.54,101.528,101.53,240906242.0
2006-05-05 19:14:00,101.525,101.54,101.525,101.535,40457715.0
2006-05-05 19:15:00,101.535,101.535,101.51,101.515,54157495.0
2006-05-05 19:16:00,101.515,101.522,101.48,101.495,113558872.0
2006-05-05 19:17:00,101.49,101.49,101.455,101.455,75098746.0
2006-05-05 19:18:00,101.455,101.513,101.455,101.51,89633225.0
2006-05-05 19:19:00,101.51,101.52,101.495,101.52,239853087.0
2006-05-05 19:20:00,101.512,101.519,101.503,101.505,81680466.0
2006-05-05 19:21:00,101.51,101.51,101.49,101.49,41579800.0
2006-05-05 19:22:00,101.495,101.495,101.47,101.485,71957365.0
2006-05-05 19:23:00,101.48,101.487,101.48,101.485,79638317.0
2006-05-05 19:24:00,101.477,101.5,101.477,101.5,132879738.0
2006-05-05 19:25:00,101.5,101.5,101.46,101.495,20563853.0
2006-05-05 19:26:00,101.495,101.495,101.47,101.475,293899254.0
2006-05-05 19:27:00,101.473,101.49,101.471,101.49,67251424.0
2006-05-05 19:28:00,101.483,101.483,101.45,101.45,191438389.0
2006-05-05 19:29:00,101.46,101.465,101.408,101.445,91401517.0
2006-05-05 19:30:00,101.45,101.523,101.45,101.523,123148002.0
2006-05-05 19:31:00,101.52,101.563,101.505,101.505,146161917.0
2006-05-05 19:32:00,101.505,101.525,101.5,101.5,138131852.0
2006-05-05 19:33:00,101.492,101.512,101.49,101.49,47709256.0
2006-05-05 19:34:00,101.5,101.555,101.5,101.52,117958782.0
2006-05-05 19:35:00,101.54,101.555,101.533,101.533,93961180.0
2006-05-05 19:36:00,101.533,101.54,101.52,101.54,125529693.0
2006-05-05 19:37:00,101.54,101.54,101.497,101.497,100272043.0
2006-05-05 19:38:00,101.492,101.555,101.492,101.52,32532684.0
2006-05-05 19:39:00,101.52,101.52,101.485,101.51,10970584.0
2006-05-05 19:40:00,101.5,101.51,101.495,101.495,120823104.0
2006-05-05 19:41:00,101.49,101.504,101.465,101.465,151443811.0
2006-05-05 19:42:00,101.46,101.49,101.46,101.485,57092867.0
2006-05-05 19:43:00,101.487,101.489,101.473,101.475,46629702.0
2006-05-05 19:44:00,101.477,101.49,101.474,101.49,159425798.0
2006-05-05 19:45:00,101.48,101.517,101.451,101.5,37928060.0
2006-05-05 19:46:00,101.498,101.533,101.498,101.51,47539759.0
2006-05-05 19:47:00,101.515,101.558,101.508,101.553,39591700.0
2006-05-05 19:48:00,101.56,101.565,101.55,101.56,44267119.0
2006-05-05 19:49:00,101.553,101.553,101.535,101.54,121487197.0
2006-05-05 19:50:00,101.55,101.55,101.535,101.545,110274671.0
2006-05-05 19:51:00,101.545,101.55,101.529,101.53,21392788.0
2006-05-05 19:52:00,101.535,101.55,101.532,101.535,104221925.0
2006-05-05 19:53:00,101.53,101.54,101.53,101.533,142072303.0
2006-05-05 19:54:00,101.54,101.545,101.527,101.54,186039520.0
2006-05-05 19:55:00,101.54,101.557,101.54,101.545,41124392.0
2006-05-05 19:56:00,101.55,101.55,101.534,101.55,23933792.0
2006-05-05 19:57:00,101.545,101.56,101.54,101.54,70606688.0
2006-05-05 19:58:00,101.54,101.545,101.54,101.54,74047389.0
2006-05-05 19:59:00,101.535,101.55,101.535,101.55,98744455.0
2006-05-05 20:00:00,101.54,101.558,101.54,101.552,149647050.0
2006-05-05 20:01:00,101.56,101.56,101.537,101.537,95817919.0
2006-05-05 20:02:00,101.543,101.55,101.5,101.55,85528821.0
2006-05-05 20:03:00,101.55,101.55,101.54,101.55,38637739.0
2006-05-05 20:04:00,101.55,101.557,101.525,101.525,120272935.0
2006-05-05 20:05:00,101.533,101.545,101.533,101.535,82985862.0
2006-05-05 20:06:00,101.54,101.545,101.532,101.535,70221144.0
2006-05-05 20:07:00,101.538,101.543,101.502,101.535,72373720.0
2006-05-05 20:08:00,101.54,101.54,101.525,101.535,57751838.0
2006-05-05 20:09:00,101.535,101.54,101.535,101.54,45034639.0
2006-05-05 20:10:00,101.525,101.56,101.525,101.545,42087964.0
2006-05-05 20:11:00,101.553,101.56,101.546,101.56,32862481.0
2006-05-05 20:12:00,101.56,101.56,101.542,101.55,34467900.0
2006-05-05 20:13:00,101.543,101.55,101.54,101.54,60603527.0
2006-05-05 20:14:00,101.55,101.55,101.53,101.53,39965884.0
2006-05-05 20:15:00,101.53,101.54,101.53,101.54,109612910.0
2006-05-05 20:16:00,101.535,101.54,101.53,101.54,134463015.0
2006-05-05 20:17:00,101.53,101.545,101.53,101.545,51657159.0
2006-05-05 20:18:00,101.545,101.545,101.53,101.533,86306870.0
2006-05-05 20:19:00,101.53,101.545,101.527,101.53,41957911.0
2006-05-05 20:20:00,101.54,101.55,101.479,101.515,40018305.0
2006-05-05 20:21:00,101.51,101.527,101.509,101.52,54617514.0
2006-05-05 20:22:00,101.52,101.52,101.485,101.485,17108610.0
2006-05-05 20:23:00,101.495,101.516,101.495,101.51,14361990.0
2006-05-05 20:24:00,101.525,101.525,101.51,101.51,75667284.0
2006-05-05 20:25:00,101.513,101.535,101.513,101.528,213932511.0
2006-05-05 20:26:00,101.525,101.55,101.524,101.535,120398594.0
2006-05-05 20:27:00,101.545,101.552,101.53,101.53,87139858.0
2006-05-05 20:28:00,101.525,101.537,101.523,101.523,29916932.0
2006-05-05 20:29:00,101.525,101.53,101.503,101.53,17830380.0
2006-05-05 20:30:00,101.53,101.53,101.52,101.525,36579595.0
2006-05-05 20:31:00,101.525,101.535,101.52,101.525,49769591.0
2006-05-05 20:32:00,101.522,101.56,101.522,101.56,41127485.0
2006-05-05 20:33:00,101.555,101.555,101.54,101.54,145266013.0
2006-05-05 20:34:00,101.49,101.545,101.49,101.535,30845578.0
2006-05-05 20:35:00,101.54,101.545,101.535,101.545,83341678.0
2006-05-05 20:36:00,101.55,101.55,101.532,101.535,31858286.0
2006-05-05 20:37:00,101.535,101.55,101.532,101.55,48586466.0
2006-05-05 20:38:00,101.548,101.555,101.54,101.55,31355944.0
2006-05-05 20:39:00,101.55,101.55,101.53,101.537,30592530.0
2006-05-05 20:40:00,101.532,101.534,101.517,101.517,83652279.0
2006-05-05 20:41:00,101.523,101.535,101.515,101.535,38273120.0
2006-05-05 20:42:00,101.525,101.53,101.52,101.53,67123317.0
2006-05-05 20:43:00,101.525,101.529,101.518,101.52,83976489.0
2006-05-05 20:44:00,101.508,101.519,101.478,101.515,88180906.0
2006-05-05 20:45:00,101.5,101.525,101.5,101.512,32709626.0
2006-05-05 20:46:00,101.52,101.52,101.513,101.513,21611249.0
2006-05-05 20:47:00,101.52,101.523,101.51,101.51,110445433.0
2006-05-05 20:48:00,101.505,101.53,101.505,101.53,23053787.0
2006-05-05 20:49:00,101.53,101.53,101.485,101.485,160218464.0
2006-05-05 20:50:00,101.495,101.495,101.472,101.48,11172119.0
2006-05-05 20:51:00,101.48,101.51,101.48,101.51,30441694.0
2006-05-05 20:52:00,101.515,101.515,101.484,101.485,55255454.0
2006-05-05 20:53:00,101.482,101.495,101.478,101.495,110711943.0
2006-05-05 20:54:00,101.5,101.5,101.478,101.48,65340044.0
2006-05-05 20:55:00,101.485,101.485,101.472,101.475,55243081.0
2006-05-05 20:56:00,101.475,101.477,101.465,101.465,200224938.0
2006-05-05 20:57:00,101.455,101.47,101.455,101.47,101834686.0
2006-05-05 20:58:00,101.47,101.52,101.455,101.52,127420757.0
2006-05-05 20:59:00,101.53,101.535,101.48,101.48,148241801.0
2006-05-05 21:00:00,101.478,101.525,101.459,101.525,36991011.0
2006-05-05 21:01:00,101.535,101.56,101.496,101.535,20079419.0
2006-05-05 21:02:00,101.55,101.575,101.543,101.575,83853635.0
2006-05-05 21:03:00,101.525,101.59,101.525,101.55,60553995.0
2006-05-05 21:04:00,101.538,101.556,101.538,101.545,207197806.0
2006-05-05 21:05:00,101.55,101.55,101.53,101.54,218609370.0
2006-05-05 21:06:00,101.543,101.567,101.543,101.552,36976661.0
2006-05-05 21:07:00,101.56,101.58,101.56,101.572,79245420.0
2006-05-05 21:08:00,101.575,101.585,101.565,101.585,42343386.0
2006-05-05 21:09:00,101.58,101.605,101.574,101.605,45379887.0
2006-05-05 21:10:00,101.575,101.575,101.547,101.557,90063928.0
2006-05-05 21:11:00,101.565,101.583,101.563,101.57,63375724.0
2006-05-05 21:12:00,101.577,101.585,101.568,101.568,23831563.0
2006-05-05 21:13:00,101.57,101.585,101.535,101.573,45570444.0
2006-05-05 21:14:00,101.575,101.585,101.57,101.58,94104351.0
2006-05-05 21:15:00,101.58,101.58,101.57,101.575,127882419.0
2006-05-05 21:16:00,101.575,101.58,101.57,101.572,45988051.0
2006-05-05 21:17:00,101.58,101.58,101.56,101.56,19926064.0
2006-05-05 21:18:00,101.56,101.568,101.558,101.565,62347904.0
2006-05-05 21:19:00,101.562,101.595,101.562,101.59,47853594.0
2006-05-05 21:20:00,101.59,101.595,101.57,101.573,32292492.0
2006-05-05 21:21:00,101.58,101.584,101.569,101.57,88141006.0
2006-05-05 21:22:00,101.57,101.57,101.557,101.557,56304669.0
2006-05-05 21:23:00,101.565,101.595,101.565,101.58,15524334.0
2006-05-05 21:24:00,101.568,101.585,101.568,101.575,78379073.0
2006-05-05 21:25:00,101.56,101.57,101.56,101.565,52953924.0
2006-05-05 21:26:00,101.565,101.575,101.56,101.565,23388581.0
2006-05-05 21:27:00,101.555,101.576,101.555,101.56,118990181.0
2006-05-05 21:28:00,101.56,101.56,101.545,101.555,82952734.0
2006-05-05 21:29:00,101.56,101.56,101.545,101.555,29749392.0
2006-05-05 21:30:00,101.548,101.555,101.505,101.505,57567472.0
2006-05-05 21:31:00,101.548,101.565,101.548,101.555,79675361.0
2006-05-05 21:32:00,101.55,101.57,101.55,101.57,125913988.0
2006-05-05 21:33:00,101.565,101.565,101.549,101.553,112713339.0
2006-05-05 21:34:00,101.56,101.565,101.547,101.565,55921203.0
2006-05-05 21:35:00,101.552,101.58,101.55,101.565,24222382.0
2006-05-05 21:36:00,101.57,101.57,101.555,101.56,126016370.0
2006-05-05 21:37:00,101.56,101.575,101.549,101.575,52880157.0
2006-05-05 21:38:00,101.565,101.58,101.56,101.58,36184297.0
2006-05-05 21:39:00,101.577,101.577,101.565,101.565,11565659.0
2006-05-05 21:40:00,101.563,101.563,101.555,101.56,60030195.0
2006-05-05 21:41:00,101.565,101.568,101.56,101.567,33999292.0
2006-05-05 21:42:00,101.57,101.59,101.57,101.59,35602566.0
2006-05-05 21:43:00,101.59,101.597,101.59,101.59,142253719.0
2006-05-05 21:44:00,101.59,101.605,101.579,101.605,117952148.0
2006-05-05 21:45:00,101.593,101.595,101.55,101.55,149280556.0
2006-05-05 21:46:00,101.6,101.6,101.58,101.59,41937330.0
2006-05-05 21:47:00,101.585,101.595,101.58,101.595,65222692.0
2006-05-05 21:48:00,101.582,101.59,101.577,101.577,140679701.0
2006-05-05 21:49:00,101.587,101.595,101.58,101.58,90134265.0
2006-05-05 21:50:00,101.59,101.59,101.582,101.588,21205604.0
2006-05-05 21:51:00,101.588,101.595,101.585,101.595,58611718.0
2006-05-05 21:52:00,101.58,101.595,101.577,101.583,32794350.0
2006-05-05 21:53:00,101.59,101.59,101.58,101.58,32990201.0
2006-05-05 21:54:00,101.585,101.59,101.577,101.58,190757862.0
2006-05-05 21:55:00,101.587,101.595,101.577,101.59,169444868.0
2006-05-05 21:56:00,101.58,101.583,101.577,101.58,148531537.0
2006-05-05 21:57:00,101.58,101.59,101.575,101.575,64365327.0
2006-05-05 21:58:00,101.577,101.577,101.555,101.555,181116589.0
2006-05-05 21:59:00,101.56,101.573,101.525,101.56,81360782.0
2006-05-05 22:00:00,101.565,101.565,101.555,101.555,104554578.0
2006-05-05 22:01:00,101.56,101.56,101.543,101.56,97193301.0
2006-05-05 22:02:00,101.555,101.58,101.555,101.58,125043986.0
2006-05-05 22:03:00,101.585,101.596,101.58,101.585,42786868.0
2006-05-05 22:04:00,101.59,101.603,101.585,101.585,23639288.0
2006-05-05 22:05:00,101.577,101.595,101.577,101.585,76132938.0
2006-05-05 22:06:00,101.58,101.592,101.58,101.58,184326531.0
2006-05-05 22:07:00,101.575,101.585,101.573,101.573,28029781.0
2006-05-05 22:08:00,101.58,101.58,101.565,101.57,82630051.0
2006-05-05 22:09:00,101.575,101.582,101.575,101.58,117810891.0
2006-05-05 22:10:00,101.585,101.595,101.58,101.59,57668443.0
2006-05-05 22:11:00,101.595,101.61,101.595,101.61,62843354.0
2006-05-05 22:12:00,101.602,101.607,101.595,101.595,67311063.0
2006-05-05 22:13:00,101.585,101.61,101.585,101.61,47558615.0
2006-05-05 22:14:00,101.61,101.624,101.608,101.615,21693702.0
2006-05-05 22:15:00,101.615,101.62,101.612,101.615,46052492.0
2006-05-05 22:16:00,101.615,101.617,101.557,101.6,74904306.0
2006-05-05 22:17:00,101.595,101.635,101.595,101.613,106430143.0
2006-05-05 22:18:00,101.61,101.625,101.607,101.62,38312218.0
2006-05-05 22:19:00,101.615,101.635,101.615,101.635,141175822.0
2006-05-05 22:20:00,101.64,101.64,101.62,101.62,114165662.0
2006-05-05 22:21:00,101.62,101.62,101.59,101.615,52323555.0
2006-05-05 22:22:00,101.615,101.635,101.615,101.635,150782266.0
2006-05-05 22:23:00,101.64,101.64,101.585,101.64,47048315.0
2006-05-05 22:24:00,101.637,101.645,101.635,101.645,18130147.0
2006-05-05 22:25:00,101.64,101.64,101.625,101.625,37144737.0
2006-05-05 22:26:00,101.645,101.652,101.632,101.65,27208457.0
2006-05-05 22:27:00,101.65,101.657,101.64,101.64,45899846.0
2006-05-05 22:28:00,101.645,101.666,101.645,101.655,213456109.0
2006-05-05 22:29:00,101.66,101.68,101.66,101.68,47518173.0
2006-05-05 22:30:00,101.672,101.685,101.672,101.68,131918409.0
2006-05-05 22:31:00,101.69,101.706,101.69,101.703,62383633.0
2006-05-05 22:32:00,101.703,101.705,101.662,101.705,14826361.0
2006-05-05 22:33:00,101.715,101.73,101.71,101.73,26756324.0
2006-05-05 22:34:00,101.723,101.723,101.66,101.66,173460396.0
2006-05-05 22:35:00,101.657,101.68,101.657,101.663,116241460.0
2006-05-05 22:36:00,101.66,101.67,101.655,101.655,70923597.0
2006-05-05 22:37:00,101.67,101.67,101.657,101.665,148815950.0
2006-05-05 22:38:00,101.655,101.677,101.655,101.677,68168515.0
2006-05-05 22:39:00,101.675,101.7,101.675,101.7,69498515.0
2006-05-05 22:40:00,101.695,101.7,101.685,101.7,107588036.0
2006-05-05 22:41:00,101.693,101.705,101.693,101.695,113031177.0
2006-05-05 22:42:00,101.7,101.7,101.675,101.69,32738571.0
2006-05-05 22:43:00,101.685,101.71,101.685,101.688,45383684.0
2006-05-05 22:44:00,101.695,101.697,101.687,101.69,41860261.0
2006-05-05 22:45:00,101.69,101.69,101.677,101.69,58810269.0
2006-05-05 22:46:00,101.68,101.7,101.68,101.7,43462920.0
2006-05-05 22:47:00,101.685,101.705,101.685,101.695,59504821.0
2006-05-05 22:48:00,101.695,101.698,101.685,101.695,48232413.0
2006-05-05 22:49:00,101.7,101.726,101.67,101.67,58169089.0
2006-05-05 22:50:00,101.71,101.76,101.71,101.75,80487560.0
2006-05-05 22:51:00,101.76,101.769,101.758,101.765,50424774.0
2006-05-05 22:52:00,101.77,101.785,101.723,101.785,53914735.0
2006-05-05 22:53:00,101.77,101.788,101.77,101.785,145266403.0
2006-05-05 22:54:00,101.795,101.805,101.79,101.79,14244286.0
2006-05-05 22:55:00,101.8,101.8,101.78,101.79,151233059.0
2006-05-05 22:56:00,101.8,101.8,101.765,101.765,137457943.0
2006-05-05 22:57:00,101.765,101.79,101.765,101.79,163444901.0
2006-05-05 22:58:00,101.778,101.79,101.778,101.79,55952230.0
2006-05-05 22:59:00,101.785,101.795,101.78,101.783,23471635.0
2006-05-07 23:58:00,101.785,101.785,101.168,101.168,50924744.0
2006-05-07 23:59:00,101.18,101.18,101.168,101.168,48498450.0
2006-05-08 00:00:00,101.17,101.18,101.17,101.17,44645159.0
2006-05-08 00:01:00,101.18,101.18,101.165,101.18,22173079.0
2006-05-08 00:02:00,101.185,101.185,101.185,101.185,1921047.0
2006-05-08 00:03:00,101.177,101.177,101.175,101.175,2320693.0
2006-05-08 00:04:00,101.18,101.18,101.167,101.167,52104581.0
2006-05-08 00:05:00,101.17,101.18,101.125,101.18,16676770.0
2006-05-08 00:06:00,101.18,101.18,101.175,101.175,22435402.0
2006-05-08 00:07:00,101.185,101.185,101.175,101.175,1588246.0
2006-05-08 00:08:00,101.172,101.177,101.172,101.177,5151433.0
2006-05-08 00:09:00,101.17,101.177,101.17,101.177,50156805.0
2006-05-08 00:10:00,101.18,101.18,101.167,101.17,42192973.0
2006-05-08 00:11:00,101.175,101.18,101.167,101.17,187051063.0
2006-05-08 00:12:00,101.175,101.175,101.175,101.175,4283079.0
2006-05-08 00:13:00,101.18,101.18,101.17,101.175,142171036.0
2006-05-08 00:14:00,101.185,101.185,101.135,101.135,59659437.0
2006-05-08 00:15:00,101.185,101.185,101.18,101.18,5039593.0
2006-05-08 00:16:00,101.175,101.18,101.167,101.18,54497515.0
2006-05-08 00:17:00,101.173,101.173,101.168,101.168,24173295.0
2006-05-08 00:18:00,101.175,101.18,101.173,101.18,94340495.0
2006-05-08 00:19:00,101.18,101.18,101.173,101.175,36228446.0
2006-05-08 00:20:00,101.172,101.18,101.17,101.178,102410725.0
2006-05-08 00:21:00,101.18,101.18,101.167,101.18,38190092.0
2006-05-08 00:22:00,101.175,101.18,101.175,101.175,35225351.0
2006-05-08 00:23:00,101.175,101.185,101.17,101.18,61549919.0
2006-05-08 00:24:00,101.185,101.185,101.173,101.173,13543770.0
2006-05-08 00:25:00,101.18,101.18,101.17,101.175,81819092.0
2006-05-08 00:26:00,101.17,101.18,101.17,101.18,228629075.0
2006-05-08 00:27:00,101.172,101.18,101.172,101.177,6285005.0
2006-05-08 00:28:00,101.175,101.18,101.13,101.18,13165856.0
2006-05-08 00:29:00,101.173,101.32,101.166,101.32,36413410.0
2006-05-08 00:30:00,101.315,101.319,101.285,101.305,120805195.0
2006-05-08 00:31:00,101.305,101.306,101.265,101.265,11409221.0
2006-05-08 00:32:00,101.262,101.27,101.255,101.27,40223757.0
2006-05-08 00:33:00,101.265,101.305,101.265,101.305,17770236.0
2006-05-08 00:34:00,101.302,101.31,101.3,101.305,98376631.0
2006-05-08 00:35:00,101.303,101.31,101.303,101.31,77250854.0
2006-05-08 00:36:00,101.3,101.305,101.282,101.3,117033595.0
2006-05-08 00:37:00,101.31,101.31,101.305,101.305,78447487.0
2006-05-08 00:38:00,101.302,101.302,101.302,101.302,1162893.0
2006-05-08 00:39:00,101.305,101.305,101.28,101.28,48320698.0
2006-05-08 00:40:00,101.275,101.308,101.275,101.303,36847203.0
2006-05-08 00:41:00,101.307,101.307,101.28,101.28,53693418.0
2006-05-08 00:42:00,101.287,101.294,101.27,101.285,193161802.0
2006-05-08 00:43:00,101.29,101.29,101.283,101.285,20561945.0
2006-05-08 00:44:00,101.285,101.295,101.28,101.29,46052984.0
2006-05-08 00:45:00,101.283,101.314,101.283,101.31,11417529.0
2006-05-08 00:46:00,101.305,101.308,101.275,101.275,63881858.0
2006-05-08 00:47:00,101.28,101.289,101.26,101.26,30520521.0
2006-05-08 00:48:00,101.28,101.287,101.27,101.287,151989783.0
2006-05-08 00:49:00,101.285,101.29,101.28,101.282,21345495.0
2006-05-08 00:50:00,101.29,101.309,101.29,101.305,61730394.0
2006-05-08 00:51:00,101.305,101.33,101.305,101.318,81364101.0
2006-05-08 00:52:00,101.315,101.33,101.314,101.33,92329699.0
2006-05-08 00:53:00,101.325,101.34,101.32,101.34,4018342.0
2006-05-08 00:54:00,101.335,101.336,101.32,101.32,44552236.0
2006-05-08 00:55:00,101.315,101.32,101.308,101.31,265977537.0
2006-05-08 00:56:00,101.305,101.315,101.302,101.305,58211666.0
2006-05-08 00:57:00,101.31,101.31,101.303,101.31,17392276.0
2006-05-08 00:58:00,101.305,101.315,101.3,101.31,46390793.0
2006-05-08 00:59:00,101.305,101.315,101.3,101.305,22819264.0
2006-05-08 01:00:00,101.305,101.315,101.302,101.315,29916811.0
2006-05-08 01:01:00,101.32,101.336,101.32,101.32,92582997.0
2006-05-08 01:02:00,101.31,101.32,101.31,101.318,34512715.0
2006-05-08 01:03:00,101.315,101.33,101.312,101.33,49357952.0
2006-05-08 01:04:00,101.322,101.326,101.284,101.32,78004047.0
2006-05-08 01:05:00,101.307,101.33,101.303,101.315,64506463.0
2006-05-08 01:06:00,101.32,101.33,101.32,101.33,55864841.0
2006-05-08 01:07:00,101.327,101.327,101.3,101.3,59209621.0
2006-05-08 01:08:00,101.305,101.315,101.3,101.31,43100558.0
2006-05-08 01:09:00,101.31,101.33,101.276,101.33,43159231.0
2006-05-08 01:10:00,101.315,101.35,101.315,101.35,19440829.0
2006-05-08 01:11:00,101.36,101.36,101.343,101.343,33074921.0
2006-05-08 01:12:00,101.35,101.38,101.35,101.38,26101913.0
2006-05-08 01:13:00,101.387,101.397,101.372,101.372,59813175.0
2006-05-08 01:14:00,101.375,101.38,101.37,101.375,105020599.0
2006-05-08 01:15:00,101.38,101.38,101.365,101.365,24033263.0
2006-05-08 01:16:00,101.365,101.377,101.343,101.343,68698198.0
2006-05-08 01:17:00,101.345,101.355,101.337,101.343,314396037.0
2006-05-08 01:18:00,101.337,101.354,101.323,101.323,26090409.0
2006-05-08 01:19:00,101.325,101.34,101.315,101.34,11929973.0
2006-05-08 01:20:00,101.34,101.34,101.31,101.31,126735648.0
2006-05-08 01:21:00,101.31,101.337,101.31,101.335,108097559.0
2006-05-08 01:22:00,101.34,101.34,101.335,101.34,12767163.0
2006-05-08 01:23:00,101.34,101.34,101.33,101.33,44124205.0
2006-05-08 01:24:00,101.335,101.335,101.27,101.27,77669606.0
2006-05-08 01:25:00,101.32,101.32,101.305,101.315,102600874.0
2006-05-08 01:26:00,101.305,101.31,101.3,101.31,72749741.0
2006-05-08 01:27:00,101.307,101.31,101.268,101.31,53930852.0
2006-05-08 01:28:00,101.3,101.31,101.3,101.31,31457532.0
2006-05-08 01:29:00,101.31,101.31,101.3,101.31,34215585.0
2006-05-08 01:30:00,101.26,101.34,101.26,101.29,85444661.0
2006-05-08 01:31:00,101.285,101.285,101.234,101.263,122524442.0
2006-05-08 01:32:00,101.27,101.275,101.243,101.26,220197263.0
2006-05-08 01:33:00,101.257,101.257,101.239,101.24,36216550.0
2006-05-08 01:34:00,101.235,101.25,101.23,101.245,40507870.0
2006-05-08 01:35:00,101.245,101.285,101.245,101.273,232417064.0
2006-05-08 01:36:00,101.277,101.277,101.255,101.255,99175348.0
2006-05-08 01:37:00,101.253,101.285,101.223,101.285,103333297.0
2006-05-08 01:38:00,101.27,101.282,101.265,101.273,108924761.0
2006-05-08 01:39:00,101.275,101.289,101.24,101.263,50156453.0
2006-05-08 01:40:00,101.265,101.28,101.253,101.265,35151353.0
2006-05-08 01:41:00,101.27,101.27,101.21,101.245,56559306.0
2006-05-08 01:42:00,101.245,101.255,101.225,101.255,15028366.0
2006-05-08 01:43:00,101.255,101.263,101.245,101.245,41508170.0
2006-05-08 01:44:00,101.245,101.252,101.225,101.25,22057407.0
2006-05-08 01:45:00,101.25,101.287,101.25,101.287,244195030.0
2006-05-08 01:46:00,101.28,101.29,101.272,101.29,39520419.0
2006-05-08 01:47:00,101.287,101.287,101.255,101.255,21607731.0
2006-05-08 01:48:00,101.257,101.287,101.257,101.287,51470392.0
2006-05-08 01:49:00,101.295,101.33,101.295,101.31,117578673.0
2006-05-08 01:50:00,101.315,101.315,101.295,101.295,163479417.0
2006-05-08 01:51:00,101.29,101.3,101.29,101.29,52417666.0
2006-05-08 01:52:00,101.293,101.305,101.287,101.287,62688234.0
2006-05-08 01:53:00,101.295,101.305,101.25,101.293,41936395.0
2006-05-08 01:54:00,101.295,101.3,101.287,101.29,64739069.0
2006-05-08 01:55:00,101.3,101.335,101.3,101.335,19600191.0
2006-05-08 01:56:00,101.325,101.33,101.318,101.32,79746348.0
2006-05-08 01:57:00,101.32,101.35,101.32,101.35,95635751.0
2006-05-08 01:58:00,101.342,101.35,101.34,101.35,97170959.0
2006-05-08 01:59:00,101.35,101.385,101.332,101.385,179160531.0
2006-05-08 02:00:00,101.385,101.41,101.368,101.41,168210057.0
2006-05-08 02:01:00,101.41,101.41,101.382,101.382,90484182.0
2006-05-08 02:02:00,101.39,101.39,101.367,101.37,94820300.0
2006-05-08 02:03:00,101.37,101.382,101.368,101.375,80952543.0
2006-05-08 02:04:00,101.385,101.41,101.36,101.41,19217758.0
2006-05-08 02:05:00,101.4,101.405,101.39,101.405,68268552.0
2006-05-08 02:06:00,101.383,101.401,101.344,101.395,39163612.0
2006-05-08 02:07:00,101.387,101.427,101.387,101.423,60667988.0
2006-05-08 02:08:00,101.42,101.42,101.4,101.4,50615743.0
2006-05-08 02:09:00,101.405,101.421,101.405,101.415,151706962.0
2006-05-08 02:10:00,101.41,101.447,101.41,101.435,127594869.0
2006-05-08 02:11:00,101.427,101.427,101.417,101.417,52270127.0
2006-05-08 02:12:00,101.415,101.42,101.41,101.417,21642360.0
2006-05-08 02:13:00,101.42,101.42,101.39,101.39,42078812.0
2006-05-08 02:14:00,101.387,101.412,101.387,101.41,254078690.0
2006-05-08 02:15:00,101.41,101.42,101.41,101.415,21015060.0
2006-05-08 02:16:00,101.415,101.42,101.412,101.415,41570525.0
2006-05-08 02:17:00,101.415,101.415,101.404,101.405,15662707.0
2006-05-08 02:18:00,101.405,101.41,101.4,101.41,51709001.0
2006-05-08 02:19:00,101.405,101.419,101.405,101.415,25884768.0
2006-05-08 02:20:00,101.413,101.425,101.41,101.415,48001201.0
2006-05-08 02:21:00,101.413,101.427,101.405,101.41,105834397.0
2006-05-08 02:22:00,101.425,101.425,101.391,101.393,95194191.0
2006-05-08 02:23:00,101.395,101.398,101.373,101.397,102591650.0
2006-05-08 02:24:00,101.393,101.41,101.393,101.395,234907082.0
2006-05-08 02:25:00,101.395,101.41,101.385,101.385,43594352.0
2006-05-08 02:26:00,101.39,101.39,101.378,101.387,39524772.0
2006-05-08 02:27:00,101.39,101.39,101.372,101.38,229563449.0
2006-05-08 02:28:00,101.373,101.385,101.325,101.385,125743475.0
2006-05-08 02:29:00,101.39,101.397,101.34,101.34,89705685.0
2006-05-08 02:30:00,101.39,101.39,101.37,101.37,35248365.0
2006-05-08 02:31:00,101.37,101.37,101.345,101.35,32888166.0
2006-05-08 02:32:00,101.36,101.36,101.325,101.357,55910071.0
2006-05-08 02:33:00,101.36,101.36,101.335,101.335,74158759.0
2006-05-08 02:34:00,101.345,101.345,101.3,101.3,96811549.0
2006-05-08 02:35:00,101.25,101.25,101.205,101.205,71394065.0
2006-05-08 02:36:00,101.2,101.27,101.2,101.27,47237132.0
2006-05-08 02:37:00,101.27,101.27,101.265,101.27,12903942.0
2006-05-08 02:38:00,101.265,101.275,101.26,101.26,103284503.0
2006-05-08 02:39:00,101.26,101.277,101.26,101.26,120185541.0
2006-05-08 02:40:00,101.26,101.269,101.26,101.265,11564533.0
2006-05-08 02:41:00,101.263,101.272,101.247,101.247,28132857.0
2006-05-08 02:42:00,101.253,101.262,101.235,101.235,305150005.0
2006-05-08 02:43:00,101.233,101.266,101.233,101.255,63049005.0
2006-05-08 02:44:00,101.255,101.27,101.255,101.27,23568955.0
2006-05-08 02:45:00,101.265,101.265,101.225,101.225,104456536.0
2006-05-08 02:46:00,101.222,101.262,101.222,101.257,57857588.0
2006-05-08 02:47:00,101.25,101.255,101.245,101.25,26262110.0
2006-05-08 02:48:00,101.243,101.243,101.16,101.16,33780943.0
2006-05-08 02:49:00,101.15,101.155,101.14,101.145,21090073.0
2006-05-08 02:50:00,101.16,101.165,101.13,101.13,39936366.0
2006-05-08 02:51:00,101.13,101.13,101.105,101.125,42139771.0
2006-05-08 02:52:00,101.12,101.137,101.12,101.137,59663060.0
2006-05-08 02:53:00,101.14,101.147,101.1,101.1,60069724.0
2006-05-08 02:54:00,101.095,101.11,101.055,101.057,66378334.0
2006-05-08 02:55:00,101.07,101.113,101.047,101.082,71754251.0
2006-05-08 02:56:00,101.09,101.097,101.088,101.095,49034326.0
2006-05-08 02:57:00,101.098,101.098,101.07,101.07,33352063.0
2006-05-08 02:58:00,101.08,101.1,101.08,101.1,99992438.0
2006-05-08 02:59:00,101.095,101.095,101.087,101.095,30934559.0
2006-05-08 03:00:00,101.095,101.095,101.075,101.075,21010279.0
2006-05-08 03:01:00,101.08,101.085,101.07,101.075,43210501.0
2006-05-08 03:02:00,101.08,101.08,100.933,101.04,18974771.0
2006-05-08 03:03:00,101.035,101.058,100.995,100.995,54556388.0
2006-05-08 03:04:00,100.99,101.03,100.99,101.005,247720535.0
2006-05-08 03:05:00,101.01,101.01,100.955,100.985,46617385.0
2006-05-08 03:06:00,100.99,100.99,100.955,100.955,4188828.0
2006-05-08 03:07:00,100.96,100.965,100.91,100.925,89224679.0
2006-05-08 03:08:00,100.928,100.965,100.91,100.965,82670294.0
2006-05-08 03:09:00,100.965,100.98,100.965,100.98,57157772.0
2006-05-08 03:10:00,100.972,101.02,100.972,100.995,23612272.0
2006-05-08 03:11:00,100.997,101.01,100.99,101.01,151354103.0
2006-05-08 03:12:00,100.99,101.06,100.99,101.06,28422910.0
2006-05-08 03:13:00,101.055,101.06,101.035,101.035,59276106.0
2006-05-08 03:14:00,101.04,101.053,101.04,101.053,12651001.0
2006-05-08 03:15:00,101.06,101.06,101.025,101.025,47877102.0
2006-05-08 03:16:00,101.025,101.04,101.025,101.04,22401072.0
2006-05-08 03:17:00,101.035,101.05,101.031,101.037,201567155.0
2006-05-08 03:18:00,101.03,101.055,101.025,101.037,48985876.0
2006-05-08 03:19:00,101.033,101.045,101.025,101.025,35659733.0
2006-05-08 03:20:00,101.03,101.043,101.025,101.025,51991284.0
2006-05-08 03:21:00,101.022,101.022,101.022,101.022,1105516.0
2006-05-08 03:22:00,101.025,101.03,101.025,101.03,86472092.0
2006-05-08 03:23:00,101.022,101.022,101.01,101.01,82455715.0
2006-05-08 03:24:00,101.02,101.02,101.013,101.013,70924398.0
2006-05-08 03:25:00,101.015,101.02,101.01,101.012,106548932.0
2006-05-08 03:26:00,101.015,101.025,101.015,101.025,18754866.0
2006-05-08 03:27:00,101.03,101.03,101.015,101.022,37327169.0
2006-05-08 03:28:00,101.025,101.03,101.023,101.025,12523842.0
2006-05-08 03:29:00,101.025,101.03,101.0,101.025,118891047.0
2006-05-08 03:30:00,101.03,101.043,100.994,101.043,33722365.0
2006-05-08 03:31:00,101.06,101.06,101.01,101.055,14388913.0
2006-05-08 03:32:00,101.057,101.102,101.057,101.102,6463395.0
2006-05-08 03:33:00,101.11,101.11,101.08,101.1,242294480.0
2006-05-08 03:34:00,101.105,101.11,101.1,101.11,85531141.0
2006-05-08 03:35:00,101.103,101.125,101.103,101.125,14842487.0
2006-05-08 03:36:00,101.12,101.137,101.105,101.105,58374354.0
2006-05-08 03:37:00,101.105,101.12,101.09,101.095,37005306.0
2006-05-08 03:38:00,101.1,101.1,101.078,101.08,40575957.0
2006-05-08 03:39:00,101.078,101.085,101.068,101.082,101648361.0
2006-05-08 03:40:00,101.085,101.1,101.084,101.1,34878642.0
2006-05-08 03:41:00,101.1,101.105,101.095,101.095,96729717.0
2006-05-08 03:42:00,101.088,101.103,101.088,101.103,22499344.0
2006-05-08 03:43:00,101.11,101.145,101.11,101.135,57908315.0
2006-05-08 03:44:00,101.14,101.14,101.135,101.135,4740916.0
2006-05-08 03:45:00,101.085,101.135,101.085,101.135,58028824.0
2006-05-08 03:46:00,101.125,101.13,101.12,101.13,136074880.0
2006-05-08 03:47:00,101.125,101.125,101.125,101.125,3906493.0
2006-05-08 03:48:00,101.12,101.13,101.117,101.125,203515455.0
2006-05-08 03:49:00,101.12,101.14,101.117,101.14,38500752.0
2006-05-08 03:50:00,101.137,101.137,101.1,101.1,53137835.0
2006-05-08 03:51:00,101.107,101.107,101.082,101.082,5532037.0
2006-05-08 03:52:00,101.085,101.085,101.065,101.065,1473190.0
2006-05-08 03:53:00,101.055,101.055,101.03,101.03,20532078.0
2006-05-08 03:54:00,101.03,101.045,100.985,101.02,16524743.0
2006-05-08 03:55:00,101.017,101.06,101.017,101.06,55954234.0
2006-05-08 03:56:00,101.055,101.077,101.055,101.077,2164826.0
2006-05-08 03:57:00,101.085,101.085,101.085,101.085,2088776.0
2006-05-08 03:58:00,101.08,101.08,101.065,101.08,20835444.0
2006-05-08 03:59:00,101.07,101.088,101.07,101.07,44085277.0
2006-05-08 04:00:00,101.068,101.074,101.06,101.06,44856132.0
2006-05-08 04:01:00,101.048,101.07,101.048,101.055,54256067.0
2006-05-08 04:02:00,101.06,101.06,101.053,101.053,40180739.0
2006-05-08 04:03:00,101.065,101.065,101.045,101.05,59288061.0
2006-05-08 04:04:00,101.055,101.055,101.04,101.04,19158234.0
2006-05-08 04:05:00,101.035,101.045,101.03,101.045,34365995.0
2006-05-08 04:06:00,101.035,101.035,101.01,101.01,107284574.0
2006-05-08 04:07:00,101.015,101.02,100.99,101.02,14124409.0
2006-05-08 04:08:00,101.02,101.026,101.009,101.025,16883621.0
2006-05-08 04:09:00,101.02,101.033,101.02,101.033,11963524.0
2006-05-08 04:10:00,101.037,101.055,101.037,101.037,91604348.0
2006-05-08 04:11:00,101.045,101.045,101.032,101.033,28249398.0
2006-05-08 04:12:00,101.033,101.033,100.97,100.97,17203585.0
2006-05-08 04:13:00,100.975,100.98,100.965,100.973,103740353.0
2006-05-08 04:14:00,100.98,100.98,100.937,100.937,64767696.0
2006-05-08 04:15:00,100.95,100.98,100.95,100.98,4374690.0
2006-05-08 04:16:00,100.975,100.975,100.945,100.945,11474841.0
2006-05-08 04:17:00,100.95,100.975,100.95,100.975,114894922.0
2006-05-08 04:18:00,100.98,100.98,100.98,100.98,1766158.0
2006-05-08 04:19:00,100.975,101.005,100.975,100.977,100181570.0
2006-05-08 04:20:00,100.982,101.0,100.981,100.99,31860312.0
2006-05-08 04:21:00,100.99,100.99,100.955,100.955,18694191.0
2006-05-08 04:22:00,100.95,100.965,100.95,100.965,21691572.0
2006-05-08 04:23:00,100.96,100.973,100.96,100.973,7082961.0
2006-05-08 04:24:00,100.978,100.995,100.971,100.995,207713881.0
2006-05-08 04:25:00,100.99,100.99,100.97,100.97,45620853.0
2006-05-08 04:26:00,100.97,100.97,100.959,100.96,55548548.0
2006-05-08 04:27:00,100.955,100.955,100.93,100.93,6473630.0
2006-05-08 04:28:00,100.92,100.946,100.92,100.94,14470916.0
2006-05-08 04:29:00,100.93,100.93,100.9,100.9,65024494.0
2006-05-08 04:30:00,100.935,100.935,100.898,100.92,95594291.0
2006-05-08 04:31:00,100.905,100.96,100.905,100.96,72004634.0
2006-05-08 04:32:00,100.97,100.97,100.942,100.942,2810770.0
2006-05-08 04:33:00,100.945,100.958,100.94,100.94,23286288.0
2006-05-08 04:34:00,100.932,100.959,100.932,100.947,18775244.0
2006-05-08 04:35:00,100.95,100.96,100.928,100.928,37197442.0
2006-05-08 04:36:00,100.935,100.957,100.933,100.933,45527328.0
2006-05-08 04:37:00,100.94,100.94,100.935,100.935,22834839.0
2006-05-08 04:38:00,100.94,100.94,100.94,100.94,1702952.0
2006-05-08 04:39:00,100.93,100.962,100.93,100.962,23342825.0
2006-05-08 04:40:00,100.968,100.975,100.968,100.975,38096769.0
2006-05-08 04:41:00,100.975,101.0,100.975,101.0,6647204.0
2006-05-08 04:42:00,100.992,101.002,100.992,101.002,16657637.0
2006-05-08 04:43:00,101.01,101.01,100.973,100.99,22781212.0
2006-05-08 04:44:00,100.985,100.985,100.975,100.975,45370264.0
2006-05-08 04:45:00,100.977,101.0,100.977,100.983,55755803.0
2006-05-08 04:46:00,100.985,101.0,100.977,100.977,31757333.0
2006-05-08 04:47:00,100.98,100.99,100.98,100.99,26991664.0
2006-05-08 04:48:00,100.99,100.997,100.98,100.98,60746707.0
2006-05-08 04:49:00,100.98,100.992,100.965,100.965,100502961.0
2006-05-08 04:50:00,100.97,100.972,100.96,100.96,113566088.0
2006-05-08 04:51:00,100.963,100.963,100.95,100.95,9211065.0
2006-05-08 04:52:00,100.945,100.945,100.925,100.925,76500204.0
2006-05-08 04:53:00,100.928,100.93,100.928,100.93,77542463.0
2006-05-08 04:54:00,100.935,100.935,100.935,100.935,1221730.0
2006-05-08 04:55:00,100.94,100.945,100.94,100.945,46577698.0
2006-05-08 04:56:00,100.9,100.96,100.9,100.947,28490000.0
2006-05-08 04:57:00,100.95,100.96,100.935,100.935,8162412.0
2006-05-08 04:58:00,100.92,100.94,100.92,100.94,18426011.0
2006-05-08 04:59:00,100.94,100.94,100.885,100.933,159296677.0
2006-05-08 05:00:00,100.933,100.939,100.915,100.915,22527723.0
2006-05-08 05:01:00,100.92,100.935,100.918,100.918,57333979.0
2006-05-08 05:02:00,100.93,100.932,100.9,100.915,158530456.0
2006-05-08 05:03:00,100.915,100.92,100.91,100.92,137074139.0
2006-05-08 05:04:00,100.91,100.94,100.905,100.94,147099560.0
2006-05-08 05:05:00,100.93,100.945,100.93,100.945,15821711.0
2006-05-08 05:06:00,100.935,100.97,100.935,100.94,150161672.0
2006-05-08 05:07:00,100.955,100.96,100.913,100.96,52324082.0
2006-05-08 05:08:00,100.955,100.97,100.952,100.97,49950248.0
2006-05-08 05:09:00,100.96,100.97,100.955,100.96,76662123.0
2006-05-08 05:10:00,100.92,100.986,100.92,100.96,59980499.0
2006-05-08 05:11:00,100.955,100.961,100.945,100.945,46754958.0
2006-05-08 05:12:00,100.945,100.945,100.925,100.925,64004324.0
2006-05-08 05:13:00,100.94,100.94,100.92,100.92,43441199.0
2006-05-08 05:14:00,100.93,100.95,100.927,100.95,54453954.0
2006-05-08 05:15:00,100.95,100.95,100.94,100.945,42584193.0
2006-05-08 05:16:00,100.938,100.955,100.938,100.945,43819333.0
2006-05-08 05:17:00,100.95,100.95,100.94,100.95,29890048.0
2006-05-08 05:18:00,100.945,100.955,100.943,100.943,120169233.0
2006-05-08 05:19:00,100.95,100.95,100.928,100.935,109850968.0
2006-05-08 05:20:00,100.94,100.945,100.93,100.935,66290077.0
2006-05-08 05:21:00,100.937,100.94,100.925,100.925,63043111.0
2006-05-08 05:22:00,100.935,100.94,100.927,100.94,153735484.0
2006-05-08 05:23:00,100.925,100.94,100.925,100.93,66401645.0
2006-05-08 05:24:00,100.933,100.959,100.933,100.937,125843304.0
2006-05-08 05:25:00,100.94,100.963,100.94,100.963,184395017.0
2006-05-08 05:26:00,100.97,100.986,100.964,100.975,28997859.0
2006-05-08 05:27:00,100.965,100.98,100.965,100.973,15947469.0
2006-05-08 05:28:00,100.973,100.985,100.973,100.98,66316183.0
2006-05-08 05:29:00,100.97,100.98,100.97,100.972,119958542.0
2006-05-08 05:30:00,100.98,100.988,100.97,100.97,52622561.0
2006-05-08 05:31:00,100.965,100.98,100.965,100.975,206677101.0
2006-05-08 05:32:00,100.97,100.98,100.97,100.98,47539976.0
2006-05-08 05:33:00,100.98,100.994,100.97,100.985,28592326.0
2006-05-08 05:34:00,100.965,100.98,100.965,100.98,40863299.0
2006-05-08 05:35:00,100.985,100.985,100.975,100.977,17518742.0
2006-05-08 05:36:00,100.98,100.98,100.92,100.97,50731416.0
2006-05-08 05:37:00,100.965,100.965,100.955,100.965,163343372.0
2006-05-08 05:38:00,100.965,100.97,100.94,100.97,54187610.0
2006-05-08 05:39:00,100.97,100.98,100.965,100.98,115951308.0
2006-05-08 05:40:00,100.975,100.98,100.965,100.975,136033745.0
2006-05-08 05:41:00,100.98,100.985,100.967,100.97,41023898.0
2006-05-08 05:42:00,100.973,100.977,100.973,100.975,104723153.0
2006-05-08 05:43:00,100.98,100.985,100.925,100.975,74814525.0
2006-05-08 05:44:00,100.975,100.975,100.965,100.965,51078628.0
2006-05-08 05:45:00,100.965,100.975,100.96,100.97,23729709.0
2006-05-08 05:46:00,100.97,100.975,100.955,100.955,46448496.0
2006-05-08 05:47:00,100.965,100.975,100.96,100.962,69493148.0
2006-05-08 05:48:00,100.97,100.98,100.97,100.975,59448825.0
2006-05-08 05:49:00,100.97,100.978,100.967,100.975,62635433.0
2006-05-08 05:50:00,100.97,100.985,100.97,100.985,111870564.0
2006-05-08 05:51:00,100.98,101.005,100.979,101.0,75275626.0
2006-05-08 05:52:00,100.993,101.03,100.993,101.015,30155764.0
2006-05-08 05:53:00,101.02,101.02,101.01,101.01,170989364.0
2006-05-08 05:54:00,101.015,101.045,101.007,101.007,70304682.0
2006-05-08 05:55:00,101.015,101.044,101.013,101.02,25655835.0
2006-05-08 05:56:00,101.015,101.025,101.01,101.025,42803988.0
2006-05-08 05:57:00,101.02,101.02,101.01,101.015,120373491.0
2006-05-08 05:58:00,101.02,101.03,101.015,101.03,102405758.0
2006-05-08 05:59:00,101.025,101.025,101.02,101.025,108729800.0
2006-05-08 06:00:00,101.02,101.03,100.985,101.03,80126827.0
2006-05-08 06:01:00,101.025,101.036,101.022,101.027,174637540.0
2006-05-08 06:02:00,101.025,101.03,101.025,101.03,60312332.0
2006-05-08 06:03:00,101.03,101.041,101.03,101.04,149038270.0
2006-05-08 06:04:00,101.05,101.053,101.027,101.037,186346494.0
2006-05-08 06:05:00,101.03,101.045,101.028,101.035,196172214.0
2006-05-08 06:06:00,101.03,101.04,101.03,101.04,33735759.0
2006-05-08 06:07:00,101.033,101.055,101.019,101.02,30657520.0
2006-05-08 06:08:00,101.035,101.035,101.025,101.028,63570194.0
2006-05-08 06:09:00,101.028,101.028,101.01,101.01,22787026.0
2006-05-08 06:10:00,101.0,101.017,100.987,100.987,95704257.0
2006-05-08 06:11:00,100.977,100.99,100.977,100.982,142474883.0
2006-05-08 06:12:00,100.995,100.995,100.97,100.975,59341908.0
2006-05-08 06:13:00,100.98,100.98,100.97,100.98,44233025.0
2006-05-08 06:14:00,100.93,100.983,100.93,100.983,139631985.0
2006-05-08 06:15:00,100.995,100.995,100.964,100.97,116403976.0
2006-05-08 06:16:00,100.97,100.97,100.96,100.97,140817379.0
2006-05-08 06:17:00,100.97,100.97,100.93,100.93,37943692.0
2006-05-08 06:18:00,100.927,100.934,100.925,100.925,31918223.0
2006-05-08 06:19:00,100.92,100.93,100.917,100.923,59277371.0
2006-05-08 06:20:00,100.925,100.927,100.917,100.917,11116549.0
2006-05-08 06:21:00,100.92,100.925,100.916,100.925,35783522.0
2006-05-08 06:22:00,100.935,100.935,100.917,100.93,51156193.0
2006-05-08 06:23:00,100.93,100.93,100.92,100.93,125965986.0
2006-05-08 06:24:00,100.925,100.943,100.922,100.932,23817484.0
2006-05-08 06:25:00,100.933,100.945,100.929,100.94,57855109.0
2006-05-08 06:26:00,100.933,100.945,100.925,100.935,111774439.0
2006-05-08 06:27:00,100.94,100.94,100.93,100.93,115559827.0
2006-05-08 06:28:00,100.935,100.955,100.928,100.928,77490140.0
2006-05-08 06:29:00,100.885,100.935,100.885,100.928,56516271.0
2006-05-08 06:30:00,100.935,100.94,100.93,100.94,32513000.0
2006-05-08 06:31:00,100.935,100.94,100.925,100.94,81888191.0
2006-05-08 06:32:00,100.94,100.94,100.925,100.925,128721530.0
2006-05-08 06:33:00,100.935,100.945,100.93,100.935,24436924.0
2006-05-08 06:34:00,100.935,100.94,100.93,100.93,56268116.0
2006-05-08 06:35:00,100.945,100.945,100.915,100.918,80207812.0
2006-05-08 06:36:00,100.93,100.935,100.925,100.925,15101494.0
2006-05-08 06:37:00,100.917,100.93,100.917,100.93,57748381.0
2006-05-08 06:38:00,100.93,100.941,100.93,100.94,81138734.0
2006-05-08 06:39:00,100.933,100.942,100.93,100.93,35631127.0
2006-05-08 06:40:00,100.93,100.944,100.927,100.932,44519112.0
2006-05-08 06:41:00,100.935,100.94,100.93,100.94,66667991.0
2006-05-08 06:42:00,100.94,100.945,100.94,100.94,21777119.0
2006-05-08 06:43:00,100.932,100.94,100.93,100.935,45487686.0
2006-05-08 06:44:00,100.935,100.96,100.935,100.94,134443252.0
2006-05-08 06:45:00,100.94,100.945,100.93,100.935,88677299.0
2006-05-08 06:46:00,100.933,100.949,100.902,100.94,42533549.0
2006-05-08 06:47:00,100.938,100.965,100.938,100.947,23528051.0
2006-05-08 06:48:00,100.94,100.955,100.937,100.955,61143968.0
2006-05-08 06:49:00,100.947,100.967,100.935,100.935,95782121.0
2006-05-08 06:50:00,100.955,100.955,100.93,100.94,47364458.0
2006-05-08 06:51:00,100.945,100.945,100.933,100.935,41808241.0
2006-05-08 06:52:00,100.932,100.94,100.93,100.94,73559285.0
2006-05-08 06:53:00,100.932,100.953,100.932,100.953,38333675.0
2006-05-08 06:54:00,100.95,100.95,100.92,100.92,199807480.0
2006-05-08 06:55:00,100.915,100.943,100.915,100.928,189932903.0
2006-05-08 06:56:00,100.94,100.94,100.895,100.895,61451180.0
2006-05-08 06:57:00,100.945,100.945,100.93,100.93,76915829.0
2006-05-08 06:58:00,100.935,100.935,100.894,100.935,18642112.0
2006-05-08 06:59:00,100.925,100.933,100.875,100.928,36795993.0
2006-05-08 07:00:00,100.93,100.94,100.915,100.94,139220323.0
2006-05-08 07:01:00,100.93,100.94,100.927,100.94,117416843.0
2006-05-08 07:02:00,100.94,100.94,100.925,100.925,97598895.0
2006-05-08 07:03:00,100.935,100.935,100.928,100.935,185702976.0
2006-05-08 07:04:00,100.935,100.935,100.927,100.935,54011618.0
2006-05-08 07:05:00,100.93,100.94,100.928,100.94,62748533.0
2006-05-08 07:06:00,100.935,100.943,100.931,100.942,113341465.0
2006-05-08 07:07:00,100.945,100.95,100.94,100.945,55572215.0
2006-05-08 07:08:00,100.94,100.953,100.94,100.94,32673277.0
2006-05-08 07:09:00,100.94,100.945,100.93,100.945,11428108.0
2006-05-08 07:10:00,100.935,100.94,100.935,100.94,176783047.0
2006-05-08 07:11:00,100.94,100.945,100.93,100.935,25085733.0
2006-05-08 07:12:00,100.94,100.94,100.93,100.94,104976174.0
2006-05-08 07:13:00,100.933,100.94,100.933,100.94,22050043.0
2006-05-08 07:14:00,100.932,100.94,100.927,100.93,36167210.0
2006-05-08 07:15:00,100.945,100.945,100.895,100.928,82682522.0
2006-05-08 07:16:00,100.94,100.945,100.93,100.935,93120967.0
2006-05-08 07:17:00,100.94,100.94,100.922,100.925,64189846.0
2006-05-08 07:18:00,100.935,100.935,100.915,100.923,37208944.0
2006-05-08 07:19:00,100.917,100.93,100.917,100.922,78605789.0
2006-05-08 07:20:00,100.927,100.927,100.91,100.91,30967233.0
2006-05-08 07:21:00,100.91,100.915,100.9,100.908,34411703.0
2006-05-08 07:22:00,100.91,100.915,100.9,100.905,48368804.0
2006-05-08 07:23:00,100.905,100.932,100.905,100.92,34278336.0
2006-05-08 07:24:00,100.915,100.92,100.907,100.92,81659493.0
2006-05-08 07:25:00,100.915,100.925,100.87,100.87,30270441.0
2006-05-08 07:26:00,100.93,100.93,100.911,100.915,153282696.0
2006-05-08 07:27:00,100.92,100.93,100.902,100.902,45661691.0
2006-05-08 07:28:00,100.905,100.905,100.885,100.885,46987908.0
2006-05-08 07:29:00,100.885,100.9,100.883,100.9,35315309.0
2006-05-08 07:30:00,100.9,100.915,100.9,100.915,18046944.0
2006-05-08 07:31:00,100.913,100.925,100.913,100.915,30690326.0
2006-05-08 07:32:00,100.92,100.925,100.91,100.925,80328042.0
2006-05-08 07:33:00,100.915,100.92,100.907,100.915,133228496.0
2006-05-08 07:34:00,100.918,100.918,100.883,100.883,207359222.0
2006-05-08 07:35:00,100.88,100.895,100.88,100.895,77258818.0
2006-05-08 07:36:00,100.88,100.893,100.875,100.885,14521727.0
2006-05-08 07:37:00,100.875,100.89,100.875,100.89,16013301.0
2006-05-08 07:38:00,100.89,100.89,100.875,100.88,54562950.0
2006-05-08 07:39:00,100.885,100.89,100.84,100.89,42266902.0
2006-05-08 07:40:00,100.88,100.885,100.879,100.88,39590405.0
2006-05-08 07:41:00,100.883,100.895,100.88,100.895,90015507.0
2006-05-08 07:42:00,100.895,100.895,100.87,100.87,50994235.0
2006-05-08 07:43:00,100.88,100.88,100.87,100.875,125878127.0
2006-05-08 07:44:00,100.88,100.893,100.88,100.88,111622109.0
2006-05-08 07:45:00,100.88,100.887,100.88,100.88,42539525.0
2006-05-08 07:46:00,100.87,100.905,100.87,100.893,62769062.0
2006-05-08 07:47:00,100.9,100.907,100.882,100.9,32708198.0
2006-05-08 07:48:00,100.9,100.905,100.89,100.903,36084859.0
2006-05-08 07:49:00,100.895,100.915,100.895,100.895,42307965.0
2006-05-08 07:50:00,100.91,100.931,100.91,100.925,49570324.0
2006-05-08 07:51:00,100.925,100.93,100.915,100.93,61242669.0
2006-05-08 07:52:00,100.925,100.93,100.885,100.928,80041716.0
2006-05-08 07:53:00,100.925,100.935,100.922,100.93,73383993.0
2006-05-08 07:54:00,100.935,100.935,100.925,100.925,10782547.0
2006-05-08 07:55:00,100.915,100.945,100.915,100.93,120260911.0
2006-05-08 07:56:00,100.93,100.93,100.905,100.93,41779562.0
2006-05-08 07:57:00,100.93,100.93,100.88,100.923,83860007.0
2006-05-08 07:58:00,100.917,100.94,100.917,100.94,94457727.0
2006-05-08 07:59:00,100.932,100.932,100.92,100.92,150747509.0
2006-05-08 08:00:00,100.93,100.94,100.915,100.925,104425186.0
2006-05-08 08:01:00,100.93,100.97,100.93,100.97,76432071.0
2006-05-08 08:02:00,100.97,100.979,100.955,100.955,70819141.0
2006-05-08 08:03:00,100.96,100.988,100.96,100.96,24392368.0
2006-05-08 08:04:00,100.955,100.968,100.955,100.96,40737389.0
2006-05-08 08:05:00,100.96,100.96,100.938,100.94,186207106.0
2006-05-08 08:06:00,100.933,100.954,100.933,100.95,148688955.0
2006-05-08 08:07:00,100.955,100.957,100.94,100.945,94790295.0
2006-05-08 08:08:00,100.94,100.958,100.94,100.955,22272555.0
2006-05-08 08:09:00,100.955,100.955,100.93,100.93,101917438.0
2006-05-08 08:10:00,100.92,100.93,100.92,100.923,114697124.0
2006-05-08 08:11:00,100.93,100.94,100.925,100.94,43994354.0
2006-05-08 08:12:00,100.933,100.945,100.888,100.935,42056193.0
2006-05-08 08:13:00,100.93,100.96,100.93,100.938,47639803.0
2006-05-08 08:14:00,100.94,100.961,100.896,100.94,39214287.0
2006-05-08 08:15:00,100.95,100.953,100.947,100.947,176982460.0
2006-05-08 08:16:00,100.945,100.95,100.94,100.947,43400689.0
2006-05-08 08:17:00,100.945,100.96,100.945,100.96,54503927.0
2006-05-08 08:18:00,100.965,100.979,100.95,100.97,137939532.0
2006-05-08 08:19:00,100.975,100.975,100.95,100.95,112466819.0
2006-05-08 08:20:00,100.96,100.96,100.925,100.95,10674889.0
2006-05-08 08:21:00,100.95,100.95,100.91,100.932,35601536.0
2006-05-08 08:22:00,100.937,100.945,100.933,100.94,91841035.0
2006-05-08 08:23:00,100.94,100.951,100.939,100.943,134256360.0
2006-05-08 08:24:00,100.943,100.943,100.93,100.93,98844078.0
2006-05-08 08:25:00,100.91,100.948,100.91,100.92,122758648.0
2006-05-08 08:26:00,100.91,100.962,100.91,100.962,50067434.0
2006-05-08 08:27:00,100.97,100.97,100.947,100.955,153326504.0
2006-05-08 08:28:00,100.955,100.966,100.953,100.96,137279903.0
2006-05-08 08:29:00,100.963,100.97,100.955,100.97,125789583.0
2006-05-08 08:30:00,100.965,100.97,100.92,100.97,86974511.0
2006-05-08 08:31:00,100.96,100.99,100.96,100.983,181992953.0
2006-05-08 08:32:00,100.99,100.99,100.962,100.963,64497387.0
2006-05-08 08:33:00,100.965,100.975,100.96,100.975,307876877.0
2006-05-08 08:34:00,100.975,101.0,100.975,101.0,19906925.0
2006-05-08 08:35:00,101.0,101.025,101.0,101.007,124140268.0
2006-05-08 08:36:00,101.015,101.026,101.01,101.01,81479760.0
2006-05-08 08:37:00,101.015,101.015,100.995,101.015,65901056.0
2006-05-08 08:38:00,101.01,101.02,101.008,101.02,38531924.0
2006-05-08 08:39:00,101.015,101.037,101.015,101.032,90015943.0
2006-05-08 08:40:00,101.04,101.08,101.04,101.08,250446990.0
2006-05-08 08:41:00,101.08,101.105,101.08,101.105,89794852.0
2006-05-08 08:42:00,101.105,101.107,101.083,101.083,82689657.0
2006-05-08 08:43:00,101.085,101.097,101.065,101.095,103678328.0
2006-05-08 08:44:00,101.085,101.095,101.075,101.075,50271509.0
2006-05-08 08:45:00,101.075,101.1,101.075,101.075,40767548.0
2006-05-08 08:46:00,101.08,101.135,101.08,101.125,238970581.0
2006-05-08 08:47:00,101.135,101.14,101.089,101.09,52394720.0
2006-05-08 08:48:00,101.06,101.097,101.06,101.065,40009330.0
2006-05-08 08:49:00,101.055,101.09,101.055,101.09,62397723.0
2006-05-08 08:50:00,101.085,101.085,101.06,101.06,48194896.0
2006-05-08 08:51:00,101.055,101.055,100.987,100.987,131642483.0
2006-05-08 08:52:00,101.0,101.055,101.0,101.045,65762112.0
2006-05-08 08:53:00,101.045,101.045,101.007,101.023,68342421.0
2006-05-08 08:54:00,101.02,101.02,101.005,101.005,139570921.0
2006-05-08 08:55:00,100.993,100.993,100.915,100.915,50384366.0
2006-05-08 08:56:00,100.93,100.94,100.87,100.88,81891728.0
2006-05-08 08:57:00,100.89,100.915,100.875,100.88,67693528.0
2006-05-08 08:58:00,100.883,100.91,100.872,100.895,42017515.0
2006-05-08 08:59:00,100.893,100.91,100.89,100.903,222584659.0
2006-05-08 09:00:00,100.907,100.92,100.9,100.9,11163899.0
2006-05-08 09:01:00,100.915,100.92,100.897,100.92,79603865.0
2006-05-08 09:02:00,100.915,100.92,100.885,100.92,23248601.0
2006-05-08 09:03:00,100.92,100.92,100.84,100.89,79433396.0
2006-05-08 09:04:00,100.89,100.9,100.767,100.8,42205179.0
2006-05-08 09:05:00,100.797,100.858,100.775,100.853,53490624.0
2006-05-08 09:06:00,100.865,100.867,100.848,100.858,56133476.0
2006-05-08 09:07:00,100.86,100.862,100.81,100.825,134893025.0
2006-05-08 09:08:00,100.825,100.868,100.81,100.845,62701486.0
2006-05-08 09:09:00,100.845,100.871,100.83,100.83,30373030.0
2006-05-08 09:10:00,100.83,100.835,100.81,100.825,37563450.0
2006-05-08 09:11:00,100.808,100.828,100.793,100.793,165573275.0
2006-05-08 09:12:00,100.8,100.807,100.73,100.737,69512937.0
2006-05-08 09:13:00,100.695,100.78,100.695,100.77,95846161.0
2006-05-08 09:14:00,100.773,100.81,100.76,100.79,57023021.0
2006-05-08 09:15:00,100.79,100.792,100.765,100.765,61416754.0
2006-05-08 09:16:00,100.77,100.77,100.735,100.735,65770229.0
2006-05-08 09:17:00,100.75,100.75,100.715,100.735,47274586.0
2006-05-08 09:18:00,100.727,100.727,100.67,100.67,74339596.0
2006-05-08 09:19:00,100.68,100.72,100.665,100.72,42190306.0
2006-05-08 09:20:00,100.715,100.715,100.697,100.697,132960205.0
2006-05-08 09:21:00,100.705,100.727,100.705,100.715,59609275.0
2006-05-08 09:22:00,100.71,100.746,100.71,100.738,39815373.0
2006-05-08 09:23:00,100.75,100.76,100.72,100.72,42308643.0
2006-05-08 09:24:00,100.725,100.73,100.72,100.72,28536964.0
2006-05-08 09:25:00,100.735,100.735,100.72,100.73,53669126.0
2006-05-08 09:26:00,100.72,100.73,100.72,100.73,752252657.0
2006-05-08 09:27:00,100.735,100.735,100.675,100.695,104815301.0
2006-05-08 09:28:00,100.7,100.712,100.687,100.687,110059137.0
2006-05-08 09:29:00,100.692,100.705,100.67,100.68,63923604.0
2006-05-08 09:30:00,100.683,100.692,100.66,100.683,123804233.0
2006-05-08 09:31:00,100.687,100.725,100.687,100.705,171988453.0
2006-05-08 09:32:00,100.703,100.73,100.703,100.73,26915734.0
2006-05-08 09:33:00,100.72,100.745,100.72,100.73,14293640.0
2006-05-08 09:34:00,100.74,100.74,100.72,100.72,66900013.0
2006-05-08 09:35:00,100.72,100.745,100.72,100.74,323655997.0
2006-05-08 09:36:00,100.74,100.747,100.74,100.745,29650334.0
2006-05-08 09:37:00,100.745,100.775,100.745,100.775,94623116.0
2006-05-08 09:38:00,100.77,100.78,100.73,100.775,61967797.0
2006-05-08 09:39:00,100.77,100.825,100.77,100.825,112357623.0
2006-05-08 09:40:00,100.81,100.81,100.765,100.8,25135518.0
2006-05-08 09:41:00,100.795,100.815,100.788,100.79,76417430.0
2006-05-08 09:42:00,100.788,100.808,100.785,100.785,87789405.0
2006-05-08 09:43:00,100.777,100.777,100.715,100.727,139703010.0
2006-05-08 09:44:00,100.73,100.75,100.691,100.73,108441082.0
2006-05-08 09:45:00,100.727,100.745,100.727,100.733,84024644.0
2006-05-08 09:46:00,100.745,100.75,100.73,100.73,29967936.0
2006-05-08 09:47:00,100.73,100.73,100.712,100.717,155328087.0
2006-05-08 09:48:00,100.715,100.718,100.707,100.713,29897458.0
2006-05-08 09:49:00,100.71,100.725,100.71,100.725,47935921.0
2006-05-08 09:50:00,100.73,100.734,100.708,100.72,121312851.0
2006-05-08 09:51:00,100.715,100.715,100.677,100.705,36103179.0
2006-05-08 09:52:00,100.692,100.72,100.691,100.695,85097922.0
2006-05-08 09:53:00,100.692,100.694,100.675,100.685,78032729.0
2006-05-08 09:54:00,100.677,100.689,100.631,100.663,75405186.0
2006-05-08 09:55:00,100.67,100.675,100.657,100.665,45080756.0
2006-05-08 09:56:00,100.665,100.665,100.638,100.665,7416383.0
2006-05-08 09:57:00,100.65,100.683,100.637,100.675,86770282.0
2006-05-08 09:58:00,100.672,100.689,100.627,100.67,15159427.0
2006-05-08 09:59:00,100.68,100.698,100.678,100.678,63150294.0
2006-05-08 10:00:00,100.675,100.695,100.675,100.695,22899060.0
2006-05-08 10:01:00,100.69,100.702,100.67,100.67,209708624.0
2006-05-08 10:02:00,100.67,100.701,100.67,100.675,28032947.0
2006-05-08 10:03:00,100.67,100.681,100.63,100.63,107620664.0
2006-05-08 10:04:00,100.64,100.653,100.64,100.65,56616080.0
2006-05-08 10:05:00,100.647,100.664,100.64,100.64,144332019.0
2006-05-08 10:06:00,100.64,100.64,100.623,100.63,30968851.0
2006-05-08 10:07:00,100.63,100.63,100.593,100.593,127067887.0
2006-05-08 10:08:00,100.595,100.595,100.56,100.56,59628106.0
2006-05-08 10:09:00,100.56,100.565,100.552,100.565,60845281.0
2006-05-08 10:10:00,100.555,100.595,100.555,100.595,80261840.0
2006-05-08 10:11:00,100.59,100.59,100.562,100.577,110500324.0
2006-05-08 10:12:00,100.575,100.591,100.573,100.573,124931844.0
2006-05-08 10:13:00,100.572,100.595,100.572,100.585,37113079.0
2006-05-08 10:14:00,100.58,100.6,100.573,100.573,114397982.0
2006-05-08 10:15:00,100.585,100.588,100.58,100.58,76853850.0
2006-05-08 10:16:00,100.58,100.58,100.56,100.56,28234636.0
2006-05-08 10:17:00,100.55,100.57,100.54,100.545,101529216.0
2006-05-08 10:18:00,100.543,100.543,100.515,100.515,26786694.0
2006-05-08 10:19:00,100.51,100.511,100.485,100.49,17073116.0
2006-05-08 10:20:00,100.49,100.514,100.49,100.505,95743870.0
2006-05-08 10:21:00,100.505,100.535,100.47,100.535,12068440.0
2006-05-08 10:22:00,100.53,100.53,100.51,100.51,75495258.0
2006-05-08 10:23:00,100.5,100.512,100.49,100.51,65326080.0
2006-05-08 10:24:00,100.505,100.58,100.505,100.58,84003739.0
2006-05-08 10:25:00,100.575,100.582,100.56,100.56,68496877.0
2006-05-08 10:26:00,100.55,100.571,100.55,100.565,56665054.0
2006-05-08 10:27:00,100.56,100.61,100.56,100.61,165896979.0
2006-05-08 10:28:00,100.615,100.665,100.615,100.665,120336505.0
2006-05-08 10:29:00,100.665,100.7,100.66,100.68,24691641.0
2006-05-08 10:30:00,100.672,100.689,100.655,100.68,36017841.0
2006-05-08 10:31:00,100.68,100.707,100.68,100.695,62203448.0
2006-05-08 10:32:00,100.655,100.71,100.655,100.673,67844447.0
2006-05-08 10:33:00,100.667,100.698,100.66,100.698,106794531.0
2006-05-08 10:34:00,100.71,100.76,100.71,100.743,32773056.0
2006-05-08 10:35:00,100.735,100.752,100.675,100.675,55422836.0
2006-05-08 10:36:00,100.68,100.68,100.67,100.68,16672939.0
2006-05-08 10:37:00,100.675,100.68,100.65,100.65,56346088.0
2006-05-08 10:38:00,100.66,100.695,100.66,100.68,48502367.0
2006-05-08 10:39:00,100.68,100.685,100.67,100.673,89141882.0
2006-05-08 10:40:00,100.673,100.673,100.642,100.642,101091796.0
2006-05-08 10:41:00,100.642,100.655,100.638,100.643,107109758.0
2006-05-08 10:42:00,100.642,100.642,100.602,100.633,163274409.0
2006-05-08 10:43:00,100.635,100.635,100.625,100.625,57700734.0
2006-05-08 10:44:00,100.615,100.66,100.602,100.64,89901891.0
2006-05-08 10:45:00,100.633,100.645,100.62,100.645,37891535.0
2006-05-08 10:46:00,100.638,100.663,100.638,100.652,119723929.0
2006-05-08 10:47:00,100.66,100.665,100.655,100.66,12190780.0
2006-05-08 10:48:00,100.65,100.66,100.647,100.655,59645738.0
2006-05-08 10:49:00,100.655,100.67,100.652,100.67,84469982.0
2006-05-08 10:50:00,100.657,100.68,100.657,100.68,184921424.0
2006-05-08 10:51:00,100.675,100.695,100.675,100.695,44809360.0
2006-05-08 10:52:00,100.7,100.703,100.68,100.703,100335139.0
2006-05-08 10:53:00,100.705,100.708,100.687,100.687,50782329.0
2006-05-08 10:54:00,100.698,100.72,100.664,100.72,106295460.0
2006-05-08 10:55:00,100.72,100.728,100.7,100.71,92677210.0
2006-05-08 10:56:00,100.705,100.717,100.665,100.715,106850506.0
2006-05-08 10:57:00,100.72,100.72,100.713,100.715,89935907.0
2006-05-08 10:58:00,100.708,100.713,100.7,100.7,70183389.0
2006-05-08 10:59:00,100.7,100.7,100.665,100.693,15960942.0
2006-05-08 11:00:00,100.695,100.695,100.675,100.675,104042905.0
2006-05-08 11:01:00,100.67,100.734,100.67,100.725,85175800.0
2006-05-08 11:02:00,100.71,100.77,100.71,100.72,42090127.0
2006-05-08 11:03:00,100.723,100.74,100.716,100.728,26730165.0
2006-05-08 11:04:00,100.73,100.733,100.663,100.663,79865476.0
2006-05-08 11:05:00,100.66,100.688,100.66,100.68,27318283.0
2006-05-08 11:06:00,100.683,100.715,100.683,100.71,72945905.0
2006-05-08 11:07:00,100.7,100.727,100.69,100.717,224037543.0
2006-05-08 11:08:00,100.717,100.731,100.71,100.73,95022781.0
2006-05-08 11:09:00,100.722,100.732,100.719,100.72,289311574.0
2006-05-08 11:10:00,100.718,100.718,100.704,100.705,27310119.0
2006-05-08 11:11:00,100.69,100.69,100.635,100.68,92046795.0
2006-05-08 11:12:00,100.69,100.69,100.672,100.675,101321215.0
2006-05-08 11:13:00,100.685,100.691,100.675,100.675,100373055.0
2006-05-08 11:14:00,100.672,100.672,100.645,100.645,14375942.0
2006-05-08 11:15:00,100.643,100.643,100.627,100.627,49198067.0
2006-05-08 11:16:00,100.635,100.64,100.59,100.633,139862201.0
2006-05-08 11:17:00,100.632,100.64,100.595,100.625,108251926.0
2006-05-08 11:18:00,100.64,100.64,100.615,100.615,63457529.0
2006-05-08 11:19:00,100.615,100.675,100.615,100.65,121062627.0
2006-05-08 11:20:00,100.647,100.675,100.643,100.675,17714336.0
2006-05-08 11:21:00,100.662,100.681,100.64,100.64,245099436.0
2006-05-08 11:22:00,100.65,100.664,100.642,100.645,46184911.0
2006-05-08 11:23:00,100.643,100.656,100.634,100.655,202002482.0
2006-05-08 11:24:00,100.653,100.68,100.653,100.663,27577622.0
2006-05-08 11:25:00,100.67,100.67,100.64,100.665,75283779.0
2006-05-08 11:26:00,100.665,100.675,100.665,100.675,67140236.0
2006-05-08 11:27:00,100.662,100.662,100.649,100.65,157123971.0
2006-05-08 11:28:00,100.657,100.657,100.63,100.63,61370229.0
2006-05-08 11:29:00,100.63,100.64,100.63,100.635,63152724.0
2006-05-08 11:30:00,100.64,100.645,100.627,100.635,74580398.0
2006-05-08 11:31:00,100.63,100.651,100.63,100.65,326697517.0
2006-05-08 11:32:00,100.66,100.71,100.66,100.71,50948248.0
2006-05-08 11:33:00,100.71,100.72,100.693,100.72,82888593.0
2006-05-08 11:34:00,100.72,100.75,100.71,100.75,67619737.0
2006-05-08 11:35:00,100.75,100.75,100.738,100.74,53808382.0
2006-05-08 11:36:00,100.745,100.754,100.745,100.75,35220114.0
2006-05-08 11:37:00,100.745,100.77,100.745,100.77,42636062.0
2006-05-08 11:38:00,100.765,100.805,100.765,100.787,68305080.0
2006-05-08 11:39:00,100.785,100.8,100.777,100.777,15260700.0
2006-05-08 11:40:00,100.79,100.796,100.77,100.78,195144707.0
2006-05-08 11:41:00,100.77,100.796,100.765,100.765,41951945.0
2006-05-08 11:42:00,100.77,100.77,100.76,100.763,40175428.0
2006-05-08 11:43:00,100.77,100.775,100.763,100.765,47890739.0
2006-05-08 11:44:00,100.763,100.775,100.763,100.775,77974834.0
2006-05-08 11:45:00,100.775,100.775,100.76,100.76,57669005.0
2006-05-08 11:46:00,100.75,100.773,100.75,100.773,187567815.0
2006-05-08 11:47:00,100.785,100.785,100.759,100.775,93008473.0
2006-05-08 11:48:00,100.77,100.795,100.77,100.785,50613185.0
2006-05-08 11:49:00,100.785,100.8,100.775,100.78,52455814.0
2006-05-08 11:50:00,100.778,100.798,100.73,100.73,44509145.0
2006-05-08 11:51:00,100.785,100.785,100.75,100.78,67662055.0
2006-05-08 11:52:00,100.772,100.774,100.75,100.75,32372088.0
2006-05-08 11:53:00,100.755,100.79,100.755,100.775,10734780.0
2006-05-08 11:54:00,100.775,100.795,100.77,100.795,167846303.0
2006-05-08 11:55:00,100.778,100.803,100.778,100.78,39126244.0
2006-05-08 11:56:00,100.78,100.78,100.764,100.78,36799249.0
2006-05-08 11:57:00,100.775,100.775,100.74,100.74,369716597.0
2006-05-08 11:58:00,100.75,100.757,100.748,100.755,99900170.0
2006-05-08 11:59:00,100.76,100.76,100.742,100.745,102624897.0
2006-05-08 12:00:00,100.745,100.745,100.733,100.735,84548237.0
2006-05-08 12:01:00,100.735,100.74,100.717,100.72,65106783.0
2006-05-08 12:02:00,100.72,100.73,100.715,100.715,45166206.0
2006-05-08 12:03:00,100.715,100.715,100.665,100.665,87304370.0
2006-05-08 12:04:00,100.665,100.68,100.629,100.68,86836058.0
2006-05-08 12:05:00,100.675,100.697,100.675,100.682,71301857.0
2006-05-08 12:06:00,100.69,100.69,100.67,100.69,154081289.0
2006-05-08 12:07:00,100.683,100.69,100.68,100.69,203623652.0
2006-05-08 12:08:00,100.69,100.71,100.69,100.71,32315341.0
2006-05-08 12:09:00,100.705,100.733,100.705,100.733,211331989.0
2006-05-08 12:10:00,100.74,100.747,100.73,100.747,114225074.0
2006-05-08 12:11:00,100.76,100.76,100.743,100.755,40908653.0
2006-05-08 12:12:00,100.76,100.76,100.738,100.738,50767625.0
2006-05-08 12:13:00,100.75,100.75,100.738,100.75,15812298.0
2006-05-08 12:14:00,100.745,100.745,100.71,100.745,63206728.0
2006-05-08 12:15:00,100.735,100.74,100.733,100.74,44717432.0
2006-05-08 12:16:00,100.74,100.74,100.682,100.715,77319103.0
2006-05-08 12:17:00,100.725,100.725,100.657,100.71,25641807.0
2006-05-08 12:18:00,100.705,100.723,100.704,100.712,67388777.0
2006-05-08 12:19:00,100.72,100.737,100.72,100.735,39116871.0
2006-05-08 12:20:00,100.735,100.74,100.715,100.715,224167509.0
2006-05-08 12:21:00,100.715,100.744,100.715,100.72,118812194.0
2006-05-08 12:22:00,100.712,100.75,100.681,100.75,46139018.0
2006-05-08 12:23:00,100.75,100.77,100.75,100.77,95662525.0
2006-05-08 12:24:00,100.765,100.775,100.76,100.76,40971101.0
2006-05-08 12:25:00,100.76,100.76,100.712,100.723,49591343.0
2006-05-08 12:26:00,100.745,100.754,100.717,100.727,97846884.0
2006-05-08 12:27:00,100.73,100.75,100.73,100.745,162117513.0
2006-05-08 12:28:00,100.735,100.747,100.725,100.725,34524059.0
2006-05-08 12:29:00,100.72,100.735,100.715,100.715,21898424.0
2006-05-08 12:30:00,100.72,100.735,100.715,100.715,44588036.0
2006-05-08 12:31:00,100.71,100.72,100.71,100.715,97876031.0
2006-05-08 12:32:00,100.71,100.725,100.71,100.725,36595518.0
2006-05-08 12:33:00,100.73,100.73,100.675,100.7,154107890.0
2006-05-08 12:34:00,100.695,100.705,100.69,100.69,74597622.0
2006-05-08 12:35:00,100.7,100.7,100.675,100.675,64506601.0
2006-05-08 12:36:00,100.685,100.69,100.645,100.67,26316813.0
2006-05-08 12:37:00,100.667,100.667,100.623,100.64,42883533.0
2006-05-08 12:38:00,100.647,100.647,100.62,100.62,59762837.0
2006-05-08 12:39:00,100.62,100.64,100.6,100.6,117390943.0
2006-05-08 12:40:00,100.595,100.595,100.565,100.565,153958093.0
2006-05-08 12:41:00,100.57,100.575,100.56,100.575,73506153.0
2006-05-08 12:42:00,100.57,100.583,100.57,100.583,60251150.0
2006-05-08 12:43:00,100.583,100.598,100.565,100.58,26827707.0
2006-05-08 12:44:00,100.59,100.595,100.53,100.595,87592009.0
2006-05-08 12:45:00,100.6,100.6,100.55,100.595,53939594.0
2006-05-08 12:46:00,100.6,100.6,100.55,100.59,80409482.0
2006-05-08 12:47:00,100.58,100.603,100.58,100.58,42246665.0
2006-05-08 12:48:00,100.572,100.572,100.56,100.56,88739567.0
2006-05-08 12:49:00,100.57,100.582,100.57,100.57,54347747.0
2006-05-08 12:50:00,100.575,100.575,100.563,100.565,98020386.0
2006-05-08 12:51:00,100.555,100.57,100.53,100.56,19082408.0
2006-05-08 12:52:00,100.56,100.583,100.547,100.57,18871844.0
2006-05-08 12:53:00,100.56,100.56,100.548,100.548,114458377.0
2006-05-08 12:54:00,100.545,100.55,100.485,100.493,56743387.0
2006-05-08 12:55:00,100.5,100.515,100.469,100.515,106553729.0
2006-05-08 12:56:00,100.515,100.515,100.473,100.513,75987003.0
2006-05-08 12:57:00,100.52,100.52,100.45,100.45,74899637.0
2006-05-08 12:58:00,100.455,100.455,100.42,100.42,77439255.0
2006-05-08 12:59:00,100.43,100.44,100.4,100.4,66632201.0
2006-05-08 13:00:00,100.4,100.421,100.359,100.412,162626186.0
2006-05-08 13:01:00,100.41,100.45,100.41,100.417,284949177.0
2006-05-08 13:02:00,100.42,100.435,100.405,100.405,20781976.0
2006-05-08 13:03:00,100.405,100.418,100.4,100.415,34653022.0
2006-05-08 13:04:00,100.41,100.446,100.41,100.44,224756968.0
2006-05-08 13:05:00,100.445,100.455,100.445,100.445,59700445.0
2006-05-08 13:06:00,100.445,100.445,100.425,100.445,64203690.0
2006-05-08 13:07:00,100.44,100.44,100.42,100.435,38544180.0
2006-05-08 13:08:00,100.428,100.45,100.428,100.435,31993326.0
2006-05-08 13:09:00,100.42,100.433,100.405,100.425,84644963.0
2006-05-08 13:10:00,100.42,100.42,100.39,100.39,201538184.0
2006-05-08 13:11:00,100.385,100.39,100.375,100.385,54749405.0
2006-05-08 13:12:00,100.377,100.405,100.377,100.405,29628869.0
2006-05-08 13:13:00,100.4,100.415,100.393,100.415,93301244.0
2006-05-08 13:14:00,100.405,100.425,100.405,100.425,103663915.0
2006-05-08 13:15:00,100.422,100.458,100.422,100.445,73174696.0
2006-05-08 13:16:00,100.45,100.468,100.45,100.468,76058606.0
2006-05-08 13:17:00,100.47,100.47,100.455,100.467,54527035.0
2006-05-08 13:18:00,100.475,100.48,100.47,100.48,62927404.0
2006-05-08 13:19:00,100.48,100.5,100.456,100.48,58774682.0
2006-05-08 13:20:00,100.49,100.513,100.475,100.505,171163622.0
2006-05-08 13:21:00,100.503,100.503,100.435,100.435,49960438.0
2006-05-08 13:22:00,100.475,100.5,100.475,100.485,134810668.0
2006-05-08 13:23:00,100.49,100.495,100.465,100.495,21639719.0
2006-05-08 13:24:00,100.49,100.49,100.447,100.447,46574329.0
2006-05-08 13:25:00,100.455,100.485,100.445,100.46,30135672.0
2006-05-08 13:26:00,100.455,100.485,100.455,100.485,159210771.0
2006-05-08 13:27:00,100.485,100.488,100.484,100.485,49226535.0
2006-05-08 13:28:00,100.48,100.485,100.467,100.475,75886401.0
2006-05-08 13:29:00,100.47,100.47,100.425,100.44,68880759.0
2006-05-08 13:30:00,100.43,100.45,100.394,100.425,57690623.0
2006-05-08 13:31:00,100.415,100.434,100.415,100.423,45276345.0
2006-05-08 13:32:00,100.43,100.43,100.354,100.365,36159993.0
2006-05-08 13:33:00,100.315,100.38,100.315,100.355,44070509.0
2006-05-08 13:34:00,100.35,100.405,100.35,100.387,59799079.0
2006-05-08 13:35:00,100.37,100.39,100.346,100.35,56538234.0
2006-05-08 13:36:00,100.35,100.37,100.325,100.358,201788130.0
2006-05-08 13:37:00,100.355,100.37,100.342,100.35,71945487.0
2006-05-08 13:38:00,100.36,100.372,100.359,100.362,26324703.0
2006-05-08 13:39:00,100.37,100.389,100.368,100.375,13039249.0
2006-05-08 13:40:00,100.377,100.38,100.34,100.34,20451532.0
2006-05-08 13:41:00,100.343,100.355,100.343,100.35,67465487.0
2006-05-08 13:42:00,100.36,100.363,100.315,100.315,67868068.0
2006-05-08 13:43:00,100.32,100.333,100.32,100.333,25757758.0
2006-05-08 13:44:00,100.333,100.35,100.325,100.34,53257228.0
2006-05-08 13:45:00,100.34,100.34,100.321,100.34,86477251.0
2006-05-08 13:46:00,100.33,100.33,100.3,100.31,41849357.0
2006-05-08 13:47:00,100.295,100.315,100.295,100.297,60510104.0
2006-05-08 13:48:00,100.303,100.32,100.3,100.305,110542689.0
2006-05-08 13:49:00,100.305,100.325,100.26,100.325,99380217.0
2006-05-08 13:50:00,100.32,100.35,100.32,100.35,45131490.0
2006-05-08 13:51:00,100.34,100.365,100.338,100.345,179018109.0
2006-05-08 13:52:00,100.343,100.383,100.343,100.375,104576775.0
2006-05-08 13:53:00,100.38,100.41,100.38,100.41,81224765.0
2006-05-08 13:54:00,100.4,100.4,100.365,100.385,215294897.0
2006-05-08 13:55:00,100.382,100.395,100.382,100.395,78982899.0
2006-05-08 13:56:00,100.39,100.405,100.39,100.405,73280101.0
2006-05-08 13:57:00,100.415,100.46,100.415,100.46,171794095.0
2006-05-08 13:58:00,100.453,100.479,100.453,100.465,139398182.0
2006-05-08 13:59:00,100.47,100.47,100.405,100.405,94836785.0
2006-05-08 14:00:00,100.465,100.505,100.465,100.49,105417677.0
2006-05-08 14:01:00,100.5,100.513,100.485,100.485,100270604.0
2006-05-08 14:02:00,100.485,100.485,100.428,100.428,79069380.0
2006-05-08 14:03:00,100.417,100.435,100.35,100.35,46036868.0
2006-05-08 14:04:00,100.345,100.42,100.345,100.42,31712197.0
2006-05-08 14:05:00,100.415,100.415,100.363,100.38,33563682.0
2006-05-08 14:06:00,100.38,100.38,100.36,100.36,47972152.0
2006-05-08 14:07:00,100.36,100.36,100.325,100.345,134063720.0
2006-05-08 14:08:00,100.355,100.367,100.319,100.367,154630001.0
2006-05-08 14:09:00,100.375,100.375,100.345,100.35,85536380.0
2006-05-08 14:10:00,100.36,100.375,100.335,100.35,87815611.0
2006-05-08 14:11:00,100.35,100.353,100.315,100.325,51242479.0
2006-05-08 14:12:00,100.325,100.387,100.325,100.35,101072334.0
2006-05-08 14:13:00,100.35,100.35,100.3,100.305,34305184.0
2006-05-08 14:14:00,100.3,100.322,100.215,100.215,58310102.0
2006-05-08 14:15:00,100.215,100.36,100.215,100.34,53934315.0
2006-05-08 14:16:00,100.305,100.36,100.305,100.36,39278527.0
2006-05-08 14:17:00,100.355,100.372,100.345,100.35,60285902.0
2006-05-08 14:18:00,100.36,100.361,100.33,100.36,44701206.0
2006-05-08 14:19:00,100.365,100.375,100.355,100.375,100664842.0
2006-05-08 14:20:00,100.38,100.425,100.38,100.425,23656637.0
2006-05-08 14:21:00,100.435,100.475,100.435,100.45,40243111.0
2006-05-08 14:22:00,100.435,100.445,100.386,100.435,161299814.0
2006-05-08 14:23:00,100.43,100.433,100.4,100.42,14425695.0
2006-05-08 14:24:00,100.413,100.425,100.4,100.42,16051060.0
2006-05-08 14:25:00,100.42,100.443,100.405,100.413,47421463.0
2006-05-08 14:26:00,100.42,100.427,100.397,100.397,34206407.0
2006-05-08 14:27:00,100.4,100.4,100.375,100.375,61258689.0
2006-05-08 14:28:00,100.377,100.4,100.321,100.35,165196627.0
2006-05-08 14:29:00,100.35,100.365,100.34,100.34,84916767.0
2006-05-08 14:30:00,100.343,100.36,100.34,100.34,38064799.0
2006-05-08 14:31:00,100.34,100.34,100.315,100.335,76960991.0
2006-05-08 14:32:00,100.332,100.332,100.29,100.31,42063655.0
2006-05-08 14:33:00,100.305,100.315,100.295,100.315,51046744.0
2006-05-08 14:34:00,100.313,100.313,100.29,100.29,74806750.0
2006-05-08 14:35:00,100.295,100.318,100.295,100.312,51783063.0
2006-05-08 14:36:00,100.32,100.32,100.295,100.295,27941730.0
2006-05-08 14:37:00,100.293,100.31,100.292,100.31,66609607.0
2006-05-08 14:38:00,100.3,100.315,100.3,100.308,64712956.0
2006-05-08 14:39:00,100.298,100.302,100.255,100.265,35970020.0
2006-05-08 14:40:00,100.27,100.27,100.251,100.255,101440692.0
2006-05-08 14:41:00,100.255,100.255,100.207,100.23,66498647.0
2006-05-08 14:42:00,100.225,100.26,100.225,100.245,101204277.0
2006-05-08 14:43:00,100.245,100.247,100.225,100.225,98445235.0
2006-05-08 14:44:00,100.23,100.265,100.23,100.24,59089472.0
2006-05-08 14:45:00,100.245,100.245,100.215,100.235,84043248.0
2006-05-08 14:46:00,100.235,100.26,100.193,100.26,117498578.0
2006-05-08 14:47:00,100.255,100.255,100.205,100.212,210049075.0
2006-05-08 14:48:00,100.22,100.22,100.19,100.19,9810710.0
2006-05-08 14:49:00,100.185,100.194,100.128,100.128,22276697.0
2006-05-08 14:50:00,100.13,100.172,100.1,100.165,61605530.0
2006-05-08 14:51:00,100.17,100.175,100.16,100.175,45541012.0
2006-05-08 14:52:00,100.17,100.2,100.157,100.175,57235903.0
2006-05-08 14:53:00,100.18,100.18,100.147,100.147,20904065.0
2006-05-08 14:54:00,100.14,100.172,100.135,100.14,124459454.0
2006-05-08 14:55:00,100.143,100.169,100.106,100.157,79272170.0
2006-05-08 14:56:00,100.15,100.165,100.145,100.157,56901460.0
2006-05-08 14:57:00,100.157,100.157,100.13,100.13,74337753.0
2006-05-08 14:58:00,100.14,100.14,100.133,100.135,94624415.0
2006-05-08 14:59:00,100.14,100.155,100.117,100.12,26563007.0
2006-05-08 15:00:00,100.125,100.125,100.05,100.052,116199900.0
2006-05-08 15:01:00,100.055,100.075,100.045,100.06,39466926.0
2006-05-08 15:02:00,100.055,100.12,100.055,100.12,98258922.0
2006-05-08 15:03:00,100.115,100.175,100.105,100.158,22305081.0
2006-05-08 15:04:00,100.165,100.203,100.15,100.18,35313524.0
2006-05-08 15:05:00,100.172,100.172,100.135,100.145,83837994.0
2006-05-08 15:06:00,100.135,100.135,100.118,100.12,52347967.0
2006-05-08 15:07:00,100.13,100.13,100.103,100.125,27878588.0
2006-05-08 15:08:00,100.127,100.15,100.127,100.15,22092555.0
2006-05-08 15:09:00,100.14,100.14,100.116,100.14,160427555.0
2006-05-08 15:10:00,100.13,100.155,100.13,100.15,34469210.0
2006-05-08 15:11:00,100.14,100.16,100.128,100.14,70695970.0
2006-05-08 15:12:00,100.14,100.165,100.13,100.13,414524274.0
2006-05-08 15:13:00,100.155,100.177,100.155,100.165,160045274.0
2006-05-08 15:14:00,100.16,100.16,100.14,100.14,32034960.0
2006-05-08 15:15:00,100.095,100.15,100.095,100.145,72044772.0
2006-05-08 15:16:00,100.143,100.165,100.135,100.143,60749829.0
2006-05-08 15:17:00,100.143,100.17,100.143,100.153,17796590.0
2006-05-08 15:18:00,100.16,100.17,100.12,100.16,41486083.0
2006-05-08 15:19:00,100.16,100.16,100.133,100.133,66823305.0
2006-05-08 15:20:00,100.14,100.16,100.14,100.16,63836029.0
2006-05-08 15:21:00,100.17,100.18,100.168,100.18,24417901.0
2006-05-08 15:22:00,100.175,100.185,100.16,100.185,40299418.0
2006-05-08 15:23:00,100.2,100.207,100.185,100.185,103055691.0
2006-05-08 15:24:00,100.18,100.197,100.15,100.15,22989780.0
2006-05-08 15:25:00,100.14,100.15,100.137,100.145,297205995.0
2006-05-08 15:26:00,100.145,100.152,100.13,100.15,36614108.0
2006-05-08 15:27:00,100.145,100.16,100.135,100.15,18839913.0
2006-05-08 15:28:00,100.15,100.172,100.15,100.168,21249372.0
2006-05-08 15:29:00,100.175,100.175,100.133,100.17,143124684.0
2006-05-08 15:30:00,100.16,100.16,100.125,100.14,54263200.0
2006-05-08 15:31:00,100.135,100.165,100.135,100.165,91557615.0
2006-05-08 15:32:00,100.16,100.185,100.148,100.177,101361249.0
2006-05-08 15:33:00,100.175,100.205,100.17,100.205,26510323.0
2006-05-08 15:34:00,100.208,100.208,100.19,100.19,44131445.0
2006-05-08 15:35:00,100.195,100.21,100.192,100.21,138879369.0
2006-05-08 15:36:00,100.205,100.215,100.205,100.205,9919942.0
2006-05-08 15:37:00,100.193,100.21,100.155,100.19,137748647.0
2006-05-08 15:38:00,100.187,100.187,100.13,100.16,168881388.0
2006-05-08 15:39:00,100.16,100.2,100.13,100.18,101843508.0
2006-05-08 15:40:00,100.185,100.21,100.177,100.21,69144568.0
2006-05-08 15:41:00,100.205,100.235,100.185,100.195,159270884.0
2006-05-08 15:42:00,100.19,100.215,100.145,100.215,57606898.0
2006-05-08 15:43:00,100.22,100.235,100.205,100.235,119800836.0
2006-05-08 15:44:00,100.245,100.295,100.245,100.28,67624466.0
2006-05-08 15:45:00,100.275,100.29,100.237,100.262,32348828.0
2006-05-08 15:46:00,100.26,100.305,100.26,100.305,16028058.0
2006-05-08 15:47:00,100.305,100.317,100.3,100.317,44641905.0
2006-05-08 15:48:00,100.32,100.335,100.27,100.273,62729411.0
2006-05-08 15:49:00,100.28,100.29,100.241,100.245,56871768.0
2006-05-08 15:50:00,100.23,100.255,100.205,100.255,78628950.0
2006-05-08 15:51:00,100.255,100.279,100.255,100.265,120041586.0
2006-05-08 15:52:00,100.265,100.265,100.235,100.255,47514248.0
2006-05-08 15:53:00,100.255,100.258,100.233,100.233,59775429.0
2006-05-08 15:54:00,100.23,100.25,100.227,100.235,222148591.0
2006-05-08 15:55:00,100.24,100.255,100.203,100.215,190536177.0
2006-05-08 15:56:00,100.215,100.225,100.193,100.193,223595490.0
2006-05-08 15:57:00,100.2,100.21,100.165,100.175,41454147.0
2006-05-08 15:58:00,100.165,100.165,100.115,100.132,59688768.0
2006-05-08 15:59:00,100.135,100.205,100.135,100.178,47810804.0
2006-05-08 16:00:00,100.19,100.2,100.155,100.155,25774473.0
2006-05-08 16:01:00,100.165,100.2,100.14,100.14,173851985.0
2006-05-08 16:02:00,100.145,100.195,100.136,100.18,23683907.0
2006-05-08 16:03:00,100.19,100.235,100.19,100.228,130080772.0
2006-05-08 16:04:00,100.22,100.24,100.21,100.215,81284153.0
2006-05-08 16:05:00,100.208,100.233,100.205,100.205,43871443.0
2006-05-08 16:06:00,100.2,100.2,100.175,100.195,31788033.0
2006-05-08 16:07:00,100.185,100.187,100.175,100.175,19857799.0
2006-05-08 16:08:00,100.18,100.18,100.125,100.125,73269634.0
2006-05-08 16:09:00,100.12,100.165,100.12,100.153,59752049.0
2006-05-08 16:10:00,100.155,100.155,100.125,100.147,127703557.0
2006-05-08 16:11:00,100.15,100.18,100.13,100.18,150704833.0
2006-05-08 16:12:00,100.175,100.197,100.16,100.197,7658420.0
2006-05-08 16:13:00,100.2,100.28,100.2,100.245,55105219.0
2006-05-08 16:14:00,100.245,100.293,100.245,100.275,44550681.0
2006-05-08 16:15:00,100.28,100.29,100.255,100.255,144785730.0
2006-05-08 16:16:00,100.26,100.28,100.26,100.28,41417887.0
2006-05-08 16:17:00,100.277,100.302,100.265,100.297,28844680.0
2006-05-08 16:18:00,100.3,100.315,100.28,100.295,48929622.0
2006-05-08 16:19:00,100.305,100.32,100.305,100.32,12166648.0
2006-05-08 16:20:00,100.312,100.33,100.275,100.295,195038982.0
2006-05-08 16:21:00,100.29,100.315,100.29,100.315,17267462.0
2006-05-08 16:22:00,100.305,100.32,100.275,100.287,9438775.0
2006-05-08 16:23:00,100.29,100.295,100.267,100.267,106674926.0
2006-05-08 16:24:00,100.27,100.27,100.202,100.22,81725340.0
2006-05-08 16:25:00,100.215,100.228,100.193,100.193,175487342.0
2006-05-08 16:26:00,100.2,100.205,100.192,100.195,84316690.0
2006-05-08 16:27:00,100.185,100.19,100.18,100.19,59053427.0
2006-05-08 16:28:00,100.205,100.205,100.167,100.167,47797945.0
2006-05-08 16:29:00,100.16,100.17,100.157,100.157,105793239.0
2006-05-08 16:30:00,100.165,100.165,100.105,100.143,166565397.0
2006-05-08 16:31:00,100.15,100.175,100.15,100.175,55784181.0
2006-05-08 16:32:00,100.175,100.175,100.128,100.128,183786347.0
2006-05-08 16:33:00,100.133,100.158,100.113,100.15,20328882.0
2006-05-08 16:34:00,100.12,100.175,100.12,100.16,61812944.0
2006-05-08 16:35:00,100.155,100.155,100.12,100.12,247518026.0
2006-05-08 16:36:00,100.128,100.157,100.128,100.157,28807404.0
2006-05-08 16:37:00,100.155,100.16,100.125,100.16,7485015.0
2006-05-08 16:38:00,100.155,100.175,100.14,100.14,25697565.0
2006-05-08 16:39:00,100.145,100.145,100.083,100.14,7783335.0
2006-05-08 16:40:00,100.133,100.19,100.125,100.173,21759846.0
2006-05-08 16:41:00,100.18,100.205,100.155,100.205,10754872.0
2006-05-08 16:42:00,100.182,100.182,100.155,100.18,47173566.0
2006-05-08 16:43:00,100.19,100.191,100.155,100.19,39701797.0
2006-05-08 16:44:00,100.18,100.195,100.16,100.167,100262933.0
2006-05-08 16:45:00,100.165,100.19,100.15,100.19,56407974.0
2006-05-08 16:46:00,100.185,100.2,100.17,100.17,187301208.0
2006-05-08 16:47:00,100.165,100.208,100.165,100.18,41878810.0
2006-05-08 16:48:00,100.175,100.19,100.17,100.18,14389572.0
2006-05-08 16:49:00,100.17,100.19,100.163,100.163,48380547.0
2006-05-08 16:50:00,100.165,100.185,100.165,100.175,113968680.0
2006-05-08 16:51:00,100.18,100.188,100.158,100.185,46870800.0
2006-05-08 16:52:00,100.17,100.203,100.167,100.203,203934622.0
2006-05-08 16:53:00,100.2,100.2,100.188,100.2,127041285.0
2006-05-08 16:54:00,100.195,100.195,100.17,100.185,91065438.0
2006-05-08 16:55:00,100.18,100.24,100.18,100.24,91017860.0
2006-05-08 16:56:00,100.235,100.24,100.205,100.205,56254410.0
2006-05-08 16:57:00,100.21,100.21,100.187,100.205,42962120.0
2006-05-08 16:58:00,100.21,100.215,100.14,100.165,104842966.0
2006-05-08 16:59:00,100.163,100.21,100.1,100.103,19796901.0
2006-05-08 17:00:00,100.1,100.18,100.085,100.155,15425849.0
2006-05-08 17:01:00,100.15,100.162,100.135,100.162,93461968.0
2006-05-08 17:02:00,100.16,100.16,100.138,100.143,287601204.0
2006-05-08 17:03:00,100.14,100.17,100.14,100.16,44796609.0
2006-05-08 17:04:00,100.155,100.205,100.155,100.205,207472784.0
2006-05-08 17:05:00,100.21,100.257,100.21,100.255,25637314.0
2006-05-08 17:06:00,100.26,100.26,100.245,100.247,105623074.0
2006-05-08 17:07:00,100.26,100.26,100.255,100.255,31708050.0
2006-05-08 17:08:00,100.245,100.263,100.213,100.263,65710195.0
2006-05-08 17:09:00,100.27,100.298,100.26,100.29,11217732.0
2006-05-08 17:10:00,100.295,100.3,100.28,100.3,315681635.0
2006-05-08 17:11:00,100.295,100.3,100.281,100.285,21186441.0
2006-05-08 17:12:00,100.285,100.333,100.285,100.33,73749462.0
2006-05-08 17:13:00,100.323,100.335,100.267,100.267,115579888.0
2006-05-08 17:14:00,100.28,100.284,100.219,100.28,23956239.0
2006-05-08 17:15:00,100.278,100.305,100.277,100.285,46554763.0
2006-05-08 17:16:00,100.285,100.31,100.284,100.3,34872479.0
2006-05-08 17:17:00,100.29,100.314,100.285,100.285,139280188.0
2006-05-08 17:18:00,100.295,100.33,100.265,100.28,93859782.0
2006-05-08 17:19:00,100.275,100.281,100.275,100.275,32370899.0
2006-05-08 17:20:00,100.27,100.285,100.27,100.285,37875423.0
2006-05-08 17:21:00,100.277,100.3,100.277,100.285,248986198.0
2006-05-08 17:22:00,100.285,100.316,100.285,100.3,63408795.0
2006-05-08 17:23:00,100.3,100.309,100.293,100.298,112277493.0
2006-05-08 17:24:00,100.3,100.309,100.3,100.3,142592686.0
2006-05-08 17:25:00,100.3,100.305,100.295,100.295,65449006.0
2006-05-08 17:26:00,100.3,100.325,100.3,100.3,62573150.0
2006-05-08 17:27:00,100.297,100.302,100.273,100.283,33874799.0
2006-05-08 17:28:00,100.285,100.299,100.285,100.285,51855230.0
2006-05-08 17:29:00,100.225,100.285,100.225,100.28,76594848.0
2006-05-08 17:30:00,100.285,100.287,100.265,100.265,8885531.0
2006-05-08 17:31:00,100.265,100.299,100.265,100.282,132630877.0
2006-05-08 17:32:00,100.285,100.285,100.27,100.275,125133160.0
2006-05-08 17:33:00,100.265,100.27,100.25,100.27,31797643.0
2006-05-08 17:34:00,100.26,100.275,100.255,100.26,69264591.0
2006-05-08 17:35:00,100.27,100.28,100.255,100.262,55222972.0
2006-05-08 17:36:00,100.27,100.27,100.254,100.258,41380446.0
2006-05-08 17:37:00,100.257,100.265,100.223,100.223,165264717.0
2006-05-08 17:38:00,100.23,100.242,100.23,100.23,84073823.0
2006-05-08 17:39:00,100.23,100.246,100.23,100.24,187742673.0
2006-05-08 17:40:00,100.237,100.25,100.185,100.25,218760580.0
2006-05-08 17:41:00,100.25,100.29,100.225,100.245,139419204.0
2006-05-08 17:42:00,100.25,100.258,100.245,100.245,109652706.0
2006-05-08 17:43:00,100.245,100.275,100.219,100.27,137277449.0
2006-05-08 17:44:00,100.265,100.28,100.22,100.22,47596900.0
2006-05-08 17:45:00,100.213,100.248,100.213,100.215,43855853.0
2006-05-08 17:46:00,100.21,100.233,100.196,100.205,81469119.0
2006-05-08 17:47:00,100.215,100.245,100.215,100.245,242556534.0
2006-05-08 17:48:00,100.245,100.26,100.23,100.26,17963620.0
2006-05-08 17:49:00,100.247,100.32,100.247,100.32,138965959.0
2006-05-08 17:50:00,100.325,100.355,100.305,100.347,168698047.0
2006-05-08 17:51:00,100.345,100.345,100.305,100.325,30604200.0
2006-05-08 17:52:00,100.33,100.36,100.33,100.355,211678369.0
2006-05-08 17:53:00,100.34,100.34,100.305,100.305,89151252.0
2006-05-08 17:54:00,100.295,100.325,100.29,100.305,28815588.0
2006-05-08 17:55:00,100.305,100.31,100.28,100.295,72987982.0
2006-05-08 17:56:00,100.3,100.3,100.257,100.257,12561792.0
2006-05-08 17:57:00,100.267,100.28,100.253,100.268,44825378.0
2006-05-08 17:58:00,100.27,100.31,100.27,100.288,98721915.0
2006-05-08 17:59:00,100.298,100.313,100.298,100.3,35485061.0
2006-05-08 18:00:00,100.31,100.318,100.31,100.312,79212118.0
2006-05-08 18:01:00,100.315,100.319,100.297,100.3,358487458.0
2006-05-08 18:02:00,100.305,100.31,100.303,100.303,245160906.0
2006-05-08 18:03:00,100.305,100.336,100.305,100.31,117385690.0
2006-05-08 18:04:00,100.325,100.33,100.303,100.33,118029241.0
2006-05-08 18:05:00,100.335,100.335,100.315,100.325,68433768.0
2006-05-08 18:06:00,100.33,100.33,100.29,100.29,36001953.0
2006-05-08 18:07:00,100.29,100.29,100.22,100.29,6297322.0
2006-05-08 18:08:00,100.295,100.305,100.295,100.3,34150859.0
2006-05-08 18:09:00,100.3,100.34,100.3,100.32,78171870.0
2006-05-08 18:10:00,100.32,100.325,100.31,100.31,24984502.0
2006-05-08 18:11:00,100.32,100.355,100.32,100.35,22482733.0
2006-05-08 18:12:00,100.345,100.347,100.288,100.333,96454725.0
2006-05-08 18:13:00,100.335,100.35,100.332,100.332,38742562.0
2006-05-08 18:14:00,100.335,100.354,100.334,100.335,70571865.0
2006-05-08 18:15:00,100.335,100.375,100.335,100.365,58030245.0
2006-05-08 18:16:00,100.37,100.375,100.328,100.358,38184011.0
2006-05-08 18:17:00,100.315,100.395,100.315,100.37,153858734.0
2006-05-08 18:18:00,100.365,100.395,100.35,100.395,134048700.0
2006-05-08 18:19:00,100.385,100.39,100.35,100.37,44032463.0
2006-05-08 18:20:00,100.37,100.38,100.35,100.365,30564992.0
2006-05-08 18:21:00,100.37,100.37,100.33,100.36,90517092.0
2006-05-08 18:22:00,100.35,100.357,100.335,100.335,20030493.0
2006-05-08 18:23:00,100.345,100.345,100.323,100.323,104931298.0
2006-05-08 18:24:00,100.33,100.33,100.315,100.32,39343400.0
2006-05-08 18:25:00,100.313,100.328,100.309,100.31,73719683.0
2006-05-08 18:26:00,100.31,100.315,100.297,100.315,297062162.0
2006-05-08 18:27:00,100.305,100.332,100.305,100.33,92744137.0
2006-05-08 18:28:00,100.335,100.383,100.312,100.383,81786953.0
2006-05-08 18:29:00,100.385,100.385,100.288,100.325,38138020.0
2006-05-08 18:30:00,100.34,100.35,100.324,100.325,18584600.0
2006-05-08 18:31:00,100.323,100.345,100.323,100.345,73660099.0
2006-05-08 18:32:00,100.35,100.375,100.35,100.375,79382390.0
2006-05-08 18:33:00,100.375,100.376,100.353,100.353,36073241.0
2006-05-08 18:34:00,100.347,100.365,100.347,100.365,51442856.0
2006-05-08 18:35:00,100.365,100.366,100.322,100.36,86832157.0
2006-05-08 18:36:00,100.353,100.365,100.35,100.363,85878529.0
2006-05-08 18:37:00,100.365,100.388,100.365,100.383,104934166.0
2006-05-08 18:38:00,100.39,100.395,100.325,100.395,6170845.0
2006-05-08 18:39:00,100.385,100.385,100.375,100.385,146515043.0
2006-05-08 18:40:00,100.39,100.401,100.385,100.385,37048697.0
2006-05-08 18:41:00,100.39,100.405,100.38,100.38,42878267.0
2006-05-08 18:42:00,100.397,100.4,100.392,100.395,94745409.0
2006-05-08 18:43:00,100.398,100.42,100.394,100.4,26631108.0
2006-05-08 18:44:00,100.405,100.41,100.405,100.405,36414150.0
2006-05-08 18:45:00,100.4,100.407,100.395,100.4,85072133.0
2006-05-08 18:46:00,100.392,100.403,100.352,100.393,105564912.0
2006-05-08 18:47:00,100.405,100.405,100.36,100.36,138961361.0
2006-05-08 18:48:00,100.358,100.375,100.358,100.36,39769369.0
2006-05-08 18:49:00,100.353,100.375,100.353,100.375,71817245.0
2006-05-08 18:50:00,100.373,100.375,100.363,100.375,91598367.0
2006-05-08 18:51:00,100.365,100.38,100.354,100.38,15183811.0
2006-05-08 18:52:00,100.39,100.405,100.38,100.39,141647634.0
2006-05-08 18:53:00,100.38,100.4,100.372,100.4,134042942.0
2006-05-08 18:54:00,100.4,100.4,100.337,100.387,49831338.0
2006-05-08 18:55:00,100.385,100.39,100.375,100.383,97329899.0
2006-05-08 18:56:00,100.39,100.39,100.36,100.36,90332697.0
2006-05-08 18:57:00,100.37,100.38,100.33,100.38,95103521.0
2006-05-08 18:58:00,100.367,100.385,100.355,100.355,43531309.0
2006-05-08 18:59:00,100.353,100.375,100.35,100.35,162989744.0
2006-05-08 19:00:00,100.343,100.39,100.343,100.38,88814556.0
2006-05-08 19:01:00,100.378,100.385,100.36,100.36,117082572.0
2006-05-08 19:02:00,100.365,100.38,100.365,100.372,42133349.0
2006-05-08 19:03:00,100.372,100.375,100.36,100.36,116404179.0
2006-05-08 19:04:00,100.353,100.363,100.353,100.36,178768431.0
2006-05-08 19:05:00,100.36,100.377,100.36,100.367,64032262.0
2006-05-08 19:06:00,100.37,100.37,100.36,100.36,62239376.0
2006-05-08 19:07:00,100.353,100.368,100.353,100.363,78921423.0
2006-05-08 19:08:00,100.37,100.379,100.365,100.365,29205429.0
2006-05-08 19:09:00,100.36,100.37,100.35,100.355,22262463.0
2006-05-08 19:10:00,100.36,100.369,100.342,100.365,32850708.0
2006-05-08 19:11:00,100.36,100.36,100.35,100.35,40170842.0
2006-05-08 19:12:00,100.36,100.375,100.352,100.355,55059974.0
2006-05-08 19:13:00,100.355,100.365,100.305,100.35,110649679.0
2006-05-08 19:14:00,100.35,100.36,100.35,100.355,73458399.0
2006-05-08 19:15:00,100.35,100.37,100.35,100.355,19557245.0
2006-05-08 19:16:00,100.37,100.373,100.353,100.37,132997188.0
2006-05-08 19:17:00,100.37,100.37,100.325,100.37,39027615.0
2006-05-08 19:18:00,100.355,100.37,100.355,100.36,146756695.0
2006-05-08 19:19:00,100.355,100.368,100.35,100.365,77692511.0
2006-05-08 19:20:00,100.37,100.37,100.352,100.355,96214944.0
2006-05-08 19:21:00,100.35,100.373,100.35,100.357,55248395.0
2006-05-08 19:22:00,100.357,100.376,100.326,100.36,65242110.0
2006-05-08 19:23:00,100.36,100.37,100.352,100.352,78842340.0
2006-05-08 19:24:00,100.355,100.36,100.347,100.352,86237790.0
2006-05-08 19:25:00,100.355,100.357,100.294,100.335,45200185.0
2006-05-08 19:26:00,100.333,100.34,100.33,100.335,98102622.0
2006-05-08 19:27:00,100.33,100.345,100.327,100.327,80734784.0
2006-05-08 19:28:00,100.33,100.339,100.322,100.322,98249366.0
2006-05-08 19:29:00,100.323,100.33,100.318,100.33,89091648.0
2006-05-08 19:30:00,100.32,100.361,100.285,100.285,151763584.0
2006-05-08 19:31:00,100.33,100.345,100.33,100.335,31711239.0
2006-05-08 19:32:00,100.345,100.345,100.33,100.335,74340096.0
2006-05-08 19:33:00,100.33,100.37,100.33,100.37,27516975.0
2006-05-08 19:34:00,100.37,100.383,100.363,100.368,46509191.0
2006-05-08 19:35:00,100.38,100.396,100.345,100.345,51082328.0
2006-05-08 19:36:00,100.34,100.37,100.34,100.37,88793610.0
2006-05-08 19:37:00,100.363,100.363,100.355,100.355,48164111.0
2006-05-08 19:38:00,100.355,100.359,100.335,100.355,47770773.0
2006-05-08 19:39:00,100.35,100.35,100.307,100.307,72977801.0
2006-05-08 19:40:00,100.31,100.328,100.31,100.313,66865812.0
2006-05-08 19:41:00,100.318,100.325,100.315,100.315,58873210.0
2006-05-08 19:42:00,100.31,100.32,100.31,100.31,45671668.0
2006-05-08 19:43:00,100.32,100.32,100.275,100.277,110299393.0
2006-05-08 19:44:00,100.285,100.3,100.282,100.285,212101928.0
2006-05-08 19:45:00,100.295,100.295,100.267,100.27,178666419.0
2006-05-08 19:46:00,100.265,100.27,100.26,100.26,22858771.0
2006-05-08 19:47:00,100.265,100.283,100.265,100.27,59684161.0
2006-05-08 19:48:00,100.25,100.29,100.25,100.273,43914667.0
2006-05-08 19:49:00,100.28,100.28,100.262,100.28,74353607.0
2006-05-08 19:50:00,100.28,100.285,100.27,100.27,49777234.0
2006-05-08 19:51:00,100.275,100.275,100.255,100.255,39732872.0
2006-05-08 19:52:00,100.25,100.265,100.25,100.263,141786505.0
2006-05-08 19:53:00,100.265,100.284,100.265,100.265,35683851.0
2006-05-08 19:54:00,100.28,100.288,100.28,100.28,240672172.0
2006-05-08 19:55:00,100.287,100.3,100.278,100.3,255967307.0
2006-05-08 19:56:00,100.3,100.3,100.29,100.292,39956537.0
2006-05-08 19:57:00,100.29,100.293,100.28,100.293,50915546.0
2006-05-08 19:58:00,100.298,100.31,100.296,100.3,181680433.0
2006-05-08 19:59:00,100.3,100.305,100.292,100.295,76750462.0
2006-05-08 20:00:00,100.295,100.311,100.294,100.305,53632112.0
2006-05-08 20:01:00,100.302,100.318,100.295,100.295,51601294.0
2006-05-08 20:02:00,100.3,100.3,100.24,100.273,25907704.0
2006-05-08 20:03:00,100.275,100.285,100.268,100.275,128063777.0
2006-05-08 20:04:00,100.28,100.289,100.278,100.283,25922595.0
2006-05-08 20:05:00,100.28,100.302,100.28,100.295,245673518.0
2006-05-08 20:06:00,100.305,100.325,100.305,100.31,36992563.0
2006-05-08 20:07:00,100.305,100.325,100.305,100.307,21217810.0
2006-05-08 20:08:00,100.313,100.325,100.29,100.325,57664574.0
2006-05-08 20:09:00,100.325,100.36,100.325,100.36,27128253.0
2006-05-08 20:10:00,100.355,100.39,100.355,100.39,183981763.0
2006-05-08 20:11:00,100.39,100.415,100.39,100.415,123333577.0
2006-05-08 20:12:00,100.407,100.407,100.375,100.395,81926637.0
2006-05-08 20:13:00,100.388,100.395,100.35,100.38,51546791.0
2006-05-08 20:14:00,100.375,100.405,100.375,100.405,26046913.0
2006-05-08 20:15:00,100.4,100.406,100.385,100.385,61864289.0
2006-05-08 20:16:00,100.39,100.4,100.388,100.395,37788821.0
2006-05-08 20:17:00,100.395,100.43,100.37,100.42,24543930.0
2006-05-08 20:18:00,100.417,100.43,100.398,100.4,125231017.0
2006-05-08 20:19:00,100.397,100.399,100.375,100.375,117556857.0
2006-05-08 20:20:00,100.39,100.402,100.39,100.39,34126128.0
2006-05-08 20:21:00,100.39,100.395,100.38,100.39,181691049.0
2006-05-08 20:22:00,100.38,100.4,100.37,100.37,18942468.0
2006-05-08 20:23:00,100.375,100.385,100.37,100.38,111510738.0
2006-05-08 20:24:00,100.372,100.387,100.36,100.375,17778728.0
2006-05-08 20:25:00,100.36,100.385,100.345,100.385,88788047.0
2006-05-08 20:26:00,100.395,100.395,100.353,100.355,39678955.0
2006-05-08 20:27:00,100.352,100.383,100.338,100.37,141934994.0
2006-05-08 20:28:00,100.36,100.385,100.36,100.385,150895310.0
2006-05-08 20:29:00,100.37,100.385,100.36,100.385,62351826.0
2006-05-08 20:30:00,100.39,100.4,100.363,100.385,62347303.0
2006-05-08 20:31:00,100.383,100.39,100.357,100.357,264548313.0
2006-05-08 20:32:00,100.365,100.369,100.34,100.34,51352880.0
2006-05-08 20:33:00,100.345,100.35,100.327,100.35,18192423.0
2006-05-08 20:34:00,100.34,100.354,100.335,100.345,41595789.0
2006-05-08 20:35:00,100.345,100.345,100.325,100.325,354326975.0
2006-05-08 20:36:00,100.322,100.33,100.322,100.33,56000068.0
2006-05-08 20:37:00,100.33,100.33,100.285,100.33,56486745.0
2006-05-08 20:38:00,100.32,100.335,100.32,100.325,59941282.0
2006-05-08 20:39:00,100.325,100.335,100.32,100.335,45644450.0
2006-05-08 20:40:00,100.32,100.348,100.32,100.343,44065186.0
2006-05-08 20:41:00,100.345,100.351,100.332,100.332,264772582.0
2006-05-08 20:42:00,100.34,100.365,100.34,100.365,150169846.0
2006-05-08 20:43:00,100.37,100.37,100.36,100.365,54265585.0
2006-05-08 20:44:00,100.36,100.37,100.36,100.367,67995834.0
2006-05-08 20:45:00,100.36,100.38,100.36,100.37,44960457.0
2006-05-08 20:46:00,100.37,100.43,100.37,100.43,29336058.0
2006-05-08 20:47:00,100.425,100.425,100.405,100.423,28039149.0
2006-05-08 20:48:00,100.422,100.46,100.422,100.46,18696882.0
2006-05-08 20:49:00,100.46,100.46,100.435,100.46,60382012.0
2006-05-08 20:50:00,100.46,100.46,100.415,100.415,23679899.0
2006-05-08 20:51:00,100.42,100.43,100.415,100.415,45105013.0
2006-05-08 20:52:00,100.413,100.45,100.413,100.425,51051849.0
2006-05-08 20:53:00,100.43,100.45,100.425,100.428,26325430.0
2006-05-08 20:54:00,100.43,100.43,100.425,100.425,420813112.0
2006-05-08 20:55:00,100.425,100.426,100.407,100.407,65916910.0
2006-05-08 20:56:00,100.415,100.425,100.37,100.415,92214765.0
2006-05-08 20:57:00,100.42,100.42,100.408,100.415,34952355.0
2006-05-08 20:58:00,100.41,100.425,100.41,100.415,109054613.0
2006-05-08 20:59:00,100.41,100.43,100.41,100.415,123218413.0
2006-05-08 21:00:00,100.415,100.43,100.395,100.415,37630232.0
2006-05-08 21:01:00,100.415,100.415,100.4,100.415,51771542.0
2006-05-08 21:02:00,100.407,100.435,100.407,100.413,82649719.0
2006-05-08 21:03:00,100.415,100.43,100.411,100.425,29423730.0
2006-05-08 21:04:00,100.42,100.445,100.42,100.43,14149085.0
2006-05-08 21:05:00,100.41,100.46,100.41,100.44,65057794.0
2006-05-08 21:06:00,100.43,100.44,100.43,100.44,39258468.0
2006-05-08 21:07:00,100.385,100.441,100.385,100.425,7416623.0
2006-05-08 21:08:00,100.425,100.475,100.425,100.448,47270569.0
2006-05-08 21:09:00,100.46,100.475,100.46,100.475,64662627.0
2006-05-08 21:10:00,100.475,100.475,100.427,100.46,43837365.0
2006-05-08 21:11:00,100.46,100.47,100.435,100.46,77480751.0
2006-05-08 21:12:00,100.46,100.46,100.4,100.46,128006118.0
2006-05-08 21:13:00,100.455,100.47,100.449,100.45,121878737.0
2006-05-08 21:14:00,100.452,100.48,100.452,100.453,55978204.0
2006-05-08 21:15:00,100.455,100.468,100.452,100.465,31516530.0
2006-05-08 21:16:00,100.455,100.472,100.455,100.465,34854273.0
2006-05-08 21:17:00,100.46,100.475,100.46,100.46,53906042.0
2006-05-08 21:18:00,100.453,100.462,100.433,100.45,38297988.0
2006-05-08 21:19:00,100.445,100.45,100.436,100.437,102176462.0
2006-05-08 21:20:00,100.44,100.447,100.42,100.42,68134788.0
2006-05-08 21:21:00,100.425,100.44,100.4,100.4,48892046.0
2006-05-08 21:22:00,100.395,100.405,100.392,100.405,423018595.0
2006-05-08 21:23:00,100.397,100.416,100.395,100.405,52615289.0
2006-05-08 21:24:00,100.397,100.415,100.395,100.41,111152404.0
2006-05-08 21:25:00,100.415,100.421,100.415,100.42,59040856.0
2006-05-08 21:26:00,100.425,100.428,100.412,100.415,58153127.0
2006-05-08 21:27:00,100.415,100.43,100.41,100.41,92685415.0
2006-05-08 21:28:00,100.415,100.43,100.415,100.423,36999910.0
2006-05-08 21:29:00,100.43,100.434,100.418,100.425,36844849.0
2006-05-08 21:30:00,100.415,100.43,100.415,100.415,20204208.0
2006-05-08 21:31:00,100.413,100.413,100.4,100.405,19895227.0
2006-05-08 21:32:00,100.41,100.41,100.388,100.395,41174163.0
2006-05-08 21:33:00,100.4,100.4,100.383,100.385,43216404.0
2006-05-08 21:34:00,100.365,100.39,100.365,100.387,46402670.0
2006-05-08 21:35:00,100.385,100.398,100.38,100.38,33000223.0
2006-05-08 21:36:00,100.39,100.39,100.38,100.383,50202445.0
2006-05-08 21:37:00,100.383,100.383,100.365,100.365,21822000.0
2006-05-08 21:38:00,100.365,100.375,100.355,100.36,62312637.0
2006-05-08 21:39:00,100.34,100.375,100.325,100.37,63686925.0
2006-05-08 21:40:00,100.37,100.38,100.36,100.38,76617609.0
2006-05-08 21:41:00,100.373,100.39,100.365,100.37,177644457.0
2006-05-08 21:42:00,100.375,100.381,100.37,100.372,35355069.0
2006-05-08 21:43:00,100.373,100.382,100.365,100.373,93209474.0
2006-05-08 21:44:00,100.375,100.39,100.37,100.39,66596962.0
2006-05-08 21:45:00,100.388,100.388,100.379,100.385,31367386.0
2006-05-08 21:46:00,100.38,100.38,100.36,100.36,204283109.0
2006-05-08 21:47:00,100.375,100.38,100.315,100.35,26676737.0
2006-05-08 21:48:00,100.345,100.345,100.327,100.33,83140416.0
2006-05-08 21:49:00,100.325,100.34,100.323,100.34,76890746.0
2006-05-08 21:50:00,100.33,100.34,100.33,100.335,183347187.0
2006-05-08 21:51:00,100.335,100.34,100.325,100.34,135405861.0
2006-05-08 21:52:00,100.33,100.357,100.33,100.353,26862822.0
2006-05-08 21:53:00,100.36,100.364,100.335,100.335,23964183.0
2006-05-08 21:54:00,100.335,100.35,100.335,100.34,57176319.0
2006-05-08 21:55:00,100.35,100.35,100.337,100.338,24606501.0
2006-05-08 21:56:00,100.345,100.355,100.337,100.345,34534558.0
2006-05-08 21:57:00,100.347,100.369,100.326,100.35,84257701.0
2006-05-08 21:58:00,100.35,100.367,100.35,100.357,92067650.0
2006-05-08 21:59:00,100.36,100.36,100.34,100.34,94684710.0
2006-05-08 22:00:00,100.33,100.345,100.33,100.345,92997522.0
2006-05-08 22:01:00,100.345,100.36,100.345,100.353,35524305.0
2006-05-08 22:02:00,100.35,100.36,100.35,100.35,34897118.0
2006-05-08 22:03:00,100.35,100.37,100.35,100.37,105502160.0
2006-05-08 22:04:00,100.375,100.382,100.364,100.365,48301129.0
2006-05-08 22:05:00,100.365,100.365,100.345,100.345,164387590.0
2006-05-08 22:06:00,100.345,100.357,100.32,100.32,154614940.0
2006-05-08 22:07:00,100.34,100.355,100.34,100.34,79390457.0
2006-05-08 22:08:00,100.34,100.353,100.34,100.34,45727893.0
2006-05-08 22:09:00,100.34,100.34,100.255,100.255,62873509.0
2006-05-08 22:10:00,100.3,100.325,100.3,100.325,28970963.0
2006-05-08 22:11:00,100.325,100.34,100.32,100.34,33666836.0
2006-05-08 22:12:00,100.335,100.353,100.335,100.34,427146004.0
2006-05-08 22:13:00,100.345,100.345,100.323,100.325,63994586.0
2006-05-08 22:14:00,100.33,100.35,100.325,100.35,81511769.0
2006-05-08 22:15:00,100.347,100.37,100.345,100.345,176679750.0
2006-05-08 22:16:00,100.345,100.375,100.345,100.37,97762744.0
2006-05-08 22:17:00,100.365,100.383,100.365,100.368,36413955.0
2006-05-08 22:18:00,100.375,100.375,100.359,100.36,98143821.0
2006-05-08 22:19:00,100.363,100.363,100.363,100.363,4579082.0
2006-05-08 22:20:00,100.365,100.365,100.365,100.365,3086979.0
2006-05-08 22:21:00,100.375,100.375,100.37,100.37,2849586.0
2006-05-08 22:22:00,100.37,100.37,100.365,100.365,3027156.0
2006-05-08 22:23:00,100.365,100.365,100.365,100.365,257348.0
2006-05-08 22:24:00,100.37,100.375,100.37,100.375,37868421.0
2006-05-08 22:25:00,100.375,100.39,100.374,100.38,51188013.0
2006-05-08 22:26:00,100.35,100.39,100.35,100.38,40820389.0
2006-05-08 22:27:00,100.37,100.391,100.37,100.385,172438459.0
2006-05-08 22:28:00,100.385,100.386,100.37,100.37,45755195.0
2006-05-08 22:29:00,100.373,100.395,100.37,100.37,76118943.0
2006-05-08 22:30:00,100.36,100.36,100.315,100.315,10657742.0
2006-05-08 22:31:00,100.31,100.325,100.31,100.32,117150743.0
2006-05-08 22:32:00,100.32,100.34,100.31,100.325,102525241.0
2006-05-08 22:33:00,100.325,100.325,100.305,100.325,195757266.0
2006-05-08 22:34:00,100.315,100.33,100.315,100.32,121420474.0
2006-05-08 22:35:00,100.325,100.335,100.325,100.33,16540641.0
2006-05-08 22:36:00,100.33,100.335,100.32,100.32,128541233.0
2006-05-08 22:37:00,100.325,100.325,100.255,100.255,66039772.0
2006-05-08 22:38:00,100.255,100.262,100.225,100.25,190459406.0
2006-05-08 22:39:00,100.235,100.255,100.23,100.242,59502865.0
2006-05-08 22:40:00,100.25,100.26,100.245,100.26,109719131.0
2006-05-08 22:41:00,100.26,100.26,100.205,100.205,62979910.0
2006-05-08 22:42:00,100.25,100.265,100.25,100.255,64980598.0
2006-05-08 22:43:00,100.255,100.273,100.25,100.25,205905349.0
2006-05-08 22:44:00,100.255,100.279,100.253,100.253,42272083.0
2006-05-08 22:45:00,100.255,100.287,100.255,100.285,30817655.0
2006-05-08 22:46:00,100.285,100.285,100.257,100.278,42947903.0
2006-05-08 22:47:00,100.28,100.294,100.275,100.275,57450186.0
2006-05-08 22:48:00,100.27,100.28,100.26,100.275,84707217.0
2006-05-08 22:49:00,100.275,100.275,100.26,100.26,12794523.0
2006-05-08 22:50:00,100.25,100.27,100.242,100.242,89957038.0
2006-05-08 22:51:00,100.245,100.302,100.245,100.295,48499341.0
2006-05-08 22:52:00,100.293,100.3,100.29,100.29,23607279.0
2006-05-08 22:53:00,100.3,100.305,100.292,100.297,17124130.0
2006-05-08 22:54:00,100.295,100.305,100.29,100.295,62235582.0
2006-05-08 22:55:00,100.3,100.315,100.289,100.295,55506982.0
2006-05-08 22:56:00,100.3,100.34,100.3,100.34,47980692.0
2006-05-08 22:57:00,100.33,100.332,100.288,100.325,89300048.0
2006-05-08 22:58:00,100.33,100.365,100.33,100.36,47687477.0
2006-05-08 22:59:00,100.35,100.38,100.35,100.38,75379814.0
2006-05-08 23:00:00,100.375,100.38,100.367,100.38,161538588.0
2006-05-08 23:33:00,100.38,100.425,100.38,100.425,61639279.0
2006-05-08 23:34:00,100.435,100.445,100.4,100.42,80880364.0
2006-05-08 23:35:00,100.37,100.425,100.37,100.425,215819151.0
2006-05-08 23:36:00,100.415,100.42,100.41,100.42,46968272.0
2006-05-08 23:37:00,100.42,100.43,100.395,100.43,12376581.0
2006-05-08 23:38:00,100.425,100.435,100.42,100.43,109753782.0
2006-05-08 23:39:00,100.42,100.433,100.42,100.42,128722998.0
2006-05-08 23:40:00,100.42,100.424,100.395,100.395,13157030.0
2006-05-08 23:41:00,100.393,100.405,100.387,100.4,25644467.0
2006-05-08 23:42:00,100.393,100.405,100.387,100.395,296229322.0
2006-05-08 23:43:00,100.393,100.4,100.385,100.385,59588141.0
2006-05-08 23:44:00,100.385,100.43,100.385,100.43,16361760.0
2006-05-08 23:45:00,100.425,100.425,100.405,100.405,104363026.0
2006-05-08 23:46:00,100.402,100.41,100.395,100.407,57877453.0
2006-05-08 23:47:00,100.4,100.41,100.395,100.41,34942932.0
2006-05-08 23:48:00,100.403,100.41,100.403,100.41,24865552.0
2006-05-08 23:49:00,100.4,100.43,100.395,100.395,20885738.0
2006-05-08 23:50:00,100.41,100.41,100.36,100.4,32584788.0
2006-05-08 23:51:00,100.4,100.405,100.39,100.395,52728763.0
2006-05-08 23:52:00,100.39,100.4,100.39,100.397,65022156.0
2006-05-08 23:53:00,100.4,100.4,100.395,100.4,53770223.0
2006-05-08 23:54:00,100.395,100.4,100.385,100.387,54797449.0
2006-05-08 23:55:00,100.4,100.4,100.334,100.362,91932081.0
2006-05-08 23:56:00,100.37,100.4,100.37,100.385,58937400.0
2006-05-08 23:57:00,100.388,100.39,100.38,100.38,37230724.0
2006-05-08 23:58:00,100.39,100.41,100.39,100.41,64252522.0
2006-05-08 23:59:00,100.405,100.417,100.405,100.405,25351083.0
2006-05-09 00:00:00,100.405,100.415,100.4,100.405,18465708.0
2006-05-09 00:01:00,100.41,100.415,100.4,100.405,41912098.0
2006-05-09 00:02:00,100.405,100.41,100.403,100.405,19698925.0
2006-05-09 00:03:00,100.405,100.412,100.392,100.405,46713220.0
2006-05-09 00:04:00,100.405,100.41,100.4,100.4,168354691.0
2006-05-09 00:05:00,100.41,100.415,100.405,100.405,55624535.0
2006-05-09 00:06:00,100.41,100.425,100.41,100.425,5577378.0
2006-05-09 00:07:00,100.43,100.43,100.405,100.405,71063239.0
2006-05-09 00:08:00,100.408,100.415,100.408,100.415,67399421.0
2006-05-09 00:09:00,100.415,100.42,100.405,100.42,59071908.0
2006-05-09 00:10:00,100.412,100.432,100.412,100.425,19280997.0
2006-05-09 00:11:00,100.407,100.413,100.405,100.405,116425231.0
2006-05-09 00:12:00,100.38,100.42,100.38,100.42,30585848.0
2006-05-09 00:13:00,100.415,100.416,100.4,100.415,51771695.0
2006-05-09 00:14:00,100.42,100.427,100.42,100.423,14900245.0
2006-05-09 00:15:00,100.43,100.435,100.42,100.425,52754864.0
2006-05-09 00:16:00,100.425,100.43,100.423,100.43,19811888.0
2006-05-09 00:17:00,100.43,100.43,100.417,100.425,82434540.0
2006-05-09 00:18:00,100.427,100.43,100.42,100.425,17871924.0
2006-05-09 00:19:00,100.425,100.435,100.423,100.435,6905168.0
2006-05-09 00:20:00,100.42,100.43,100.42,100.43,183823550.0
2006-05-09 00:21:00,100.423,100.423,100.4,100.4,63499405.0
2006-05-09 00:22:00,100.41,100.41,100.4,100.4,54151113.0
2006-05-09 00:23:00,100.405,100.415,100.405,100.41,15012117.0
2006-05-09 00:24:00,100.403,100.41,100.4,100.4,14247521.0
2006-05-09 00:25:00,100.405,100.417,100.403,100.412,70705077.0
2006-05-09 00:26:00,100.42,100.42,100.412,100.415,40118874.0
2006-05-09 00:27:00,100.42,100.42,100.41,100.415,81347132.0
2006-05-09 00:28:00,100.415,100.425,100.407,100.41,65896437.0
2006-05-09 00:29:00,100.41,100.423,100.407,100.42,137036811.0
2006-05-09 00:30:00,100.413,100.42,100.41,100.42,16358272.0
2006-05-09 00:31:00,100.42,100.435,100.417,100.425,30494436.0
2006-05-09 00:32:00,100.42,100.42,100.4,100.417,80208788.0
2006-05-09 00:33:00,100.39,100.43,100.39,100.417,46560642.0
2006-05-09 00:34:00,100.415,100.451,100.385,100.415,233119439.0
2006-05-09 00:35:00,100.415,100.416,100.404,100.405,32078612.0
2006-05-09 00:36:00,100.4,100.411,100.38,100.38,221175118.0
2006-05-09 00:37:00,100.373,100.395,100.37,100.37,123321657.0
2006-05-09 00:38:00,100.38,100.387,100.364,100.365,54861939.0
2006-05-09 00:39:00,100.365,100.374,100.365,100.368,51733716.0
2006-05-09 00:40:00,100.37,100.385,100.37,100.37,64175387.0
2006-05-09 00:41:00,100.373,100.394,100.373,100.378,288659677.0
2006-05-09 00:42:00,100.39,100.39,100.378,100.385,70416749.0
2006-05-09 00:43:00,100.375,100.4,100.375,100.4,29830110.0
2006-05-09 00:44:00,100.4,100.4,100.39,100.395,38313738.0
2006-05-09 00:45:00,100.393,100.395,100.39,100.39,88162144.0
2006-05-09 00:46:00,100.39,100.405,100.39,100.4,33443695.0
2006-05-09 00:47:00,100.39,100.405,100.39,100.39,130087452.0
2006-05-09 00:48:00,100.395,100.405,100.392,100.4,50278861.0
2006-05-09 00:49:00,100.4,100.4,100.38,100.385,29064341.0
2006-05-09 00:50:00,100.383,100.398,100.358,100.358,99916641.0
2006-05-09 00:51:00,100.358,100.358,100.327,100.327,50310261.0
2006-05-09 00:52:00,100.34,100.34,100.303,100.303,63236470.0
2006-05-09 00:53:00,100.303,100.325,100.28,100.323,27558928.0
2006-05-09 00:54:00,100.325,100.337,100.325,100.335,148560634.0
2006-05-09 00:55:00,100.34,100.34,100.323,100.335,53640439.0
2006-05-09 00:56:00,100.332,100.35,100.332,100.333,69360463.0
2006-05-09 00:57:00,100.338,100.35,100.336,100.345,169894624.0
2006-05-09 00:58:00,100.345,100.36,100.345,100.355,49385122.0
2006-05-09 00:59:00,100.35,100.365,100.342,100.365,123576895.0
2006-05-09 01:00:00,100.353,100.37,100.353,100.365,129668505.0
2006-05-09 01:01:00,100.355,100.38,100.347,100.365,66470837.0
2006-05-09 01:02:00,100.36,100.372,100.36,100.365,93666550.0
2006-05-09 01:03:00,100.375,100.375,100.36,100.365,58233531.0
2006-05-09 01:04:00,100.36,100.384,100.36,100.365,314179301.0
2006-05-09 01:05:00,100.36,100.375,100.3,100.35,85096892.0
2006-05-09 01:06:00,100.35,100.355,100.345,100.35,58003742.0
2006-05-09 01:07:00,100.36,100.381,100.36,100.38,172957723.0
2006-05-09 01:08:00,100.372,100.39,100.365,100.365,268965086.0
2006-05-09 01:09:00,100.37,100.38,100.363,100.363,67546406.0
2006-05-09 01:10:00,100.367,100.38,100.359,100.363,19169783.0
2006-05-09 01:11:00,100.358,100.371,100.355,100.365,86051379.0
2006-05-09 01:12:00,100.365,100.375,100.355,100.37,48128020.0
2006-05-09 01:13:00,100.355,100.37,100.355,100.363,33781624.0
2006-05-09 01:14:00,100.37,100.39,100.335,100.375,553756881.0
2006-05-09 01:15:00,100.38,100.391,100.37,100.37,180016959.0
2006-05-09 01:16:00,100.365,100.384,100.363,100.37,126326229.0
2006-05-09 01:17:00,100.365,100.375,100.325,100.365,93768072.0
2006-05-09 01:18:00,100.365,100.396,100.335,100.335,49081730.0
2006-05-09 01:19:00,100.375,100.385,100.368,100.38,155327670.0
2006-05-09 01:20:00,100.38,100.4,100.375,100.4,137319713.0
2006-05-09 01:21:00,100.39,100.4,100.375,100.375,202114600.0
2006-05-09 01:22:00,100.38,100.396,100.375,100.385,22639992.0
2006-05-09 01:23:00,100.385,100.39,100.377,100.388,204779129.0
2006-05-09 01:24:00,100.39,100.4,100.384,100.395,118914703.0
2006-05-09 01:25:00,100.395,100.405,100.39,100.4,95017553.0
2006-05-09 01:26:00,100.395,100.405,100.39,100.39,82385758.0
2006-05-09 01:27:00,100.385,100.395,100.377,100.39,84945654.0
2006-05-09 01:28:00,100.39,100.39,100.375,100.39,86661081.0
2006-05-09 01:29:00,100.385,100.396,100.334,100.362,106868444.0
2006-05-09 01:30:00,100.365,100.365,100.338,100.338,89932196.0
2006-05-09 01:31:00,100.345,100.357,100.342,100.355,81057120.0
2006-05-09 01:32:00,100.355,100.362,100.347,100.35,19900758.0
2006-05-09 01:33:00,100.345,100.355,100.333,100.333,135040204.0
2006-05-09 01:34:00,100.34,100.35,100.335,100.35,55307069.0
2006-05-09 01:35:00,100.345,100.361,100.343,100.345,45446791.0
2006-05-09 01:36:00,100.35,100.35,100.34,100.35,80855342.0
2006-05-09 01:37:00,100.345,100.345,100.325,100.342,262255112.0
2006-05-09 01:38:00,100.34,100.35,100.34,100.34,91792772.0
2006-05-09 01:39:00,100.35,100.35,100.335,100.343,162688336.0
2006-05-09 01:40:00,100.342,100.355,100.341,100.355,71293788.0
2006-05-09 01:41:00,100.35,100.35,100.294,100.33,175993924.0
2006-05-09 01:42:00,100.333,100.375,100.325,100.325,164577297.0
2006-05-09 01:43:00,100.317,100.335,100.315,100.33,290947992.0
2006-05-09 01:44:00,100.325,100.339,100.325,100.33,99534329.0
2006-05-09 01:45:00,100.335,100.341,100.285,100.325,56890855.0
2006-05-09 01:46:00,100.33,100.346,100.326,100.337,84969507.0
2006-05-09 01:47:00,100.34,100.34,100.321,100.322,108827856.0
2006-05-09 01:48:00,100.33,100.346,100.33,100.345,79067402.0
2006-05-09 01:49:00,100.35,100.358,100.342,100.35,143462337.0
2006-05-09 01:50:00,100.35,100.361,100.34,100.34,34000316.0
2006-05-09 01:51:00,100.35,100.35,100.338,100.35,50241421.0
2006-05-09 01:52:00,100.34,100.35,100.335,100.345,58619174.0
2006-05-09 01:53:00,100.335,100.356,100.335,100.345,55210492.0
2006-05-09 01:54:00,100.345,100.356,100.345,100.345,323985473.0
2006-05-09 01:55:00,100.35,100.361,100.349,100.353,83496300.0
2006-05-09 01:56:00,100.36,100.376,100.36,100.365,219039928.0
2006-05-09 01:57:00,100.36,100.376,100.34,100.36,122557668.0
2006-05-09 01:58:00,100.35,100.376,100.35,100.35,450405963.0
2006-05-09 01:59:00,100.36,100.36,100.296,100.343,183573421.0
2006-05-09 02:00:00,100.343,100.345,100.275,100.31,190133015.0
2006-05-09 02:01:00,100.3,100.313,100.3,100.3,458755310.0
2006-05-09 02:02:00,100.31,100.325,100.265,100.28,129869309.0
2006-05-09 02:03:00,100.285,100.3,100.285,100.3,233867097.0
2006-05-09 02:04:00,100.293,100.3,100.29,100.3,79098430.0
2006-05-09 02:05:00,100.295,100.3,100.265,100.295,325646279.0
2006-05-09 02:06:00,100.295,100.315,100.285,100.315,60564385.0
2006-05-09 02:07:00,100.325,100.34,100.323,100.33,60513243.0
2006-05-09 02:08:00,100.34,100.35,100.328,100.33,48119356.0
2006-05-09 02:09:00,100.32,100.335,100.3,100.3,31731512.0
2006-05-09 02:10:00,100.3,100.3,100.27,100.27,136552767.0
2006-05-09 02:11:00,100.265,100.265,100.25,100.25,72806078.0
2006-05-09 02:12:00,100.242,100.26,100.208,100.22,104843792.0
2006-05-09 02:13:00,100.217,100.217,100.195,100.21,83796357.0
2006-05-09 02:14:00,100.205,100.257,100.19,100.205,62284714.0
2006-05-09 02:15:00,100.2,100.21,100.197,100.205,94336392.0
2006-05-09 02:16:00,100.21,100.212,100.19,100.197,303766961.0
2006-05-09 02:17:00,100.205,100.207,100.163,100.163,161413589.0
2006-05-09 02:18:00,100.16,100.164,100.081,100.16,166440255.0
2006-05-09 02:19:00,100.175,100.185,100.17,100.172,67718268.0
2006-05-09 02:20:00,100.173,100.19,100.166,100.19,164464552.0
2006-05-09 02:21:00,100.18,100.18,100.17,100.18,86941441.0
2006-05-09 02:22:00,100.182,100.194,100.175,100.175,291038847.0
2006-05-09 02:23:00,100.18,100.19,100.175,100.19,84233085.0
2006-05-09 02:24:00,100.185,100.195,100.17,100.185,43266172.0
2006-05-09 02:25:00,100.19,100.2,100.185,100.2,51233970.0
2006-05-09 02:26:00,100.193,100.197,100.175,100.175,135732438.0
2006-05-09 02:27:00,100.18,100.18,100.125,100.145,21560950.0
2006-05-09 02:28:00,100.145,100.145,100.115,100.115,82283141.0
2006-05-09 02:29:00,100.108,100.114,100.075,100.075,83370906.0
2006-05-09 02:30:00,100.072,100.072,100.019,100.035,98396504.0
2006-05-09 02:31:00,100.04,100.063,99.995,100.02,89175839.0
2006-05-09 02:32:00,100.02,100.025,99.967,100.025,91123852.0
2006-05-09 02:33:00,100.03,100.03,99.985,99.985,78172274.0
2006-05-09 02:34:00,99.99,99.99,99.945,99.945,96191083.0
2006-05-09 02:35:00,99.945,99.985,99.945,99.98,122076484.0
2006-05-09 02:36:00,99.978,99.978,99.96,99.965,195232271.0
2006-05-09 02:37:00,99.965,99.995,99.965,99.99,24496853.0
2006-05-09 02:38:00,99.985,99.999,99.963,99.99,189743333.0
2006-05-09 02:39:00,100.0,100.03,100.0,100.03,136868054.0
2006-05-09 02:40:00,100.03,100.043,100.015,100.035,159687130.0
2006-05-09 02:41:00,99.995,100.05,99.995,100.035,46412981.0
2006-05-09 02:42:00,100.035,100.062,100.005,100.045,86398300.0
2006-05-09 02:43:00,100.05,100.065,100.035,100.065,119468724.0
2006-05-09 02:44:00,100.07,100.07,100.055,100.06,175832155.0
2006-05-09 02:45:00,100.055,100.08,100.023,100.08,532407351.0
2006-05-09 02:46:00,100.073,100.073,100.055,100.055,33308643.0
2006-05-09 02:47:00,100.07,100.075,100.04,100.045,47760267.0
2006-05-09 02:48:00,100.045,100.05,100.037,100.038,95189580.0
2006-05-09 02:49:00,100.043,100.051,100.032,100.037,17637114.0
2006-05-09 02:50:00,100.033,100.05,100.029,100.05,68318407.0
2006-05-09 02:51:00,100.045,100.05,100.032,100.032,282378047.0
2006-05-09 02:52:00,100.04,100.04,100.012,100.03,177192623.0
2006-05-09 02:53:00,100.02,100.05,100.02,100.05,62754239.0
2006-05-09 02:54:00,100.05,100.051,100.0,100.05,94352916.0
2006-05-09 02:55:00,100.055,100.055,100.03,100.03,314777377.0
2006-05-09 02:56:00,100.035,100.065,100.035,100.065,60533817.0
2006-05-09 02:57:00,100.055,100.08,100.04,100.04,89607339.0
2006-05-09 02:58:00,100.045,100.055,100.035,100.035,72669550.0
2006-05-09 02:59:00,100.045,100.06,100.045,100.053,125891756.0
2006-05-09 03:00:00,100.065,100.065,100.034,100.05,117826932.0
2006-05-09 03:01:00,100.055,100.065,100.045,100.045,46072510.0
2006-05-09 03:02:00,100.045,100.068,100.045,100.068,155197427.0
2006-05-09 03:03:00,100.063,100.085,100.063,100.072,74846728.0
2006-05-09 03:04:00,100.075,100.075,100.062,100.07,57210366.0
2006-05-09 03:05:00,100.065,100.095,100.065,100.095,145862183.0
2006-05-09 03:06:00,100.093,100.15,100.065,100.133,28161589.0
2006-05-09 03:07:00,100.133,100.15,100.123,100.15,58972739.0
2006-05-09 03:08:00,100.137,100.15,100.137,100.138,55092268.0
2006-05-09 03:09:00,100.138,100.168,100.133,100.133,99143324.0
2006-05-09 03:10:00,100.135,100.135,100.09,100.12,27152786.0
2006-05-09 03:11:00,100.12,100.14,100.12,100.125,53768431.0
2006-05-09 03:12:00,100.12,100.12,100.07,100.07,124533271.0
2006-05-09 03:13:00,100.08,100.083,100.032,100.04,30900579.0
2006-05-09 03:14:00,100.04,100.061,100.04,100.053,85444993.0
2006-05-09 03:15:00,100.055,100.09,100.055,100.08,41131227.0
2006-05-09 03:16:00,100.08,100.099,100.08,100.095,32020299.0
2006-05-09 03:17:00,100.105,100.15,100.105,100.15,74091696.0
2006-05-09 03:18:00,100.138,100.157,100.133,100.133,283138478.0
2006-05-09 03:19:00,100.13,100.153,100.13,100.13,68199135.0
2006-05-09 03:20:00,100.128,100.134,100.125,100.125,51481457.0
2006-05-09 03:21:00,100.125,100.147,100.125,100.13,58896340.0
2006-05-09 03:22:00,100.12,100.143,100.113,100.123,127794464.0
2006-05-09 03:23:00,100.13,100.139,100.12,100.12,221773909.0
2006-05-09 03:24:00,100.125,100.138,100.115,100.125,35599392.0
2006-05-09 03:25:00,100.125,100.13,100.085,100.125,213167001.0
2006-05-09 03:26:00,100.127,100.127,100.05,100.05,47774105.0
2006-05-09 03:27:00,100.077,100.077,100.056,100.07,82928854.0
2006-05-09 03:28:00,100.075,100.075,100.05,100.05,30225430.0
2006-05-09 03:29:00,100.05,100.058,100.043,100.043,18145614.0
2006-05-09 03:30:00,100.05,100.067,100.05,100.06,137753126.0
2006-05-09 03:31:00,100.06,100.065,100.04,100.065,61828146.0
2006-05-09 03:32:00,100.065,100.1,100.065,100.1,78000894.0
2006-05-09 03:33:00,100.095,100.16,100.095,100.16,42265986.0
2006-05-09 03:34:00,100.152,100.18,100.14,100.155,64283185.0
2006-05-09 03:35:00,100.15,100.15,100.105,100.113,15260842.0
2006-05-09 03:36:00,100.12,100.132,100.12,100.125,15922906.0
2006-05-09 03:37:00,100.12,100.18,100.12,100.18,50001027.0
2006-05-09 03:38:00,100.17,100.19,100.167,100.173,66035159.0
2006-05-09 03:39:00,100.18,100.195,100.14,100.14,170175468.0
2006-05-09 03:40:00,100.155,100.175,100.155,100.175,6410291.0
2006-05-09 03:41:00,100.175,100.175,100.166,100.167,17988852.0
2006-05-09 03:42:00,100.165,100.17,100.157,100.17,76476981.0
2006-05-09 03:43:00,100.17,100.17,100.163,100.165,19132678.0
2006-05-09 03:44:00,100.165,100.2,100.165,100.2,52972049.0
2006-05-09 03:45:00,100.193,100.199,100.173,100.19,14352000.0
2006-05-09 03:46:00,100.185,100.204,100.185,100.185,54837087.0
2006-05-09 03:47:00,100.19,100.193,100.15,100.15,28246997.0
2006-05-09 03:48:00,100.175,100.2,100.174,100.177,124625590.0
2006-05-09 03:49:00,100.175,100.18,100.162,100.162,20520431.0
2006-05-09 03:50:00,100.17,100.185,100.17,100.185,58434968.0
2006-05-09 03:51:00,100.185,100.2,100.185,100.188,74622917.0
2006-05-09 03:52:00,100.185,100.2,100.18,100.2,77664741.0
2006-05-09 03:53:00,100.195,100.2,100.195,100.2,5322943.0
2006-05-09 03:54:00,100.195,100.2,100.19,100.2,51633280.0
2006-05-09 03:55:00,100.19,100.205,100.19,100.205,169849363.0
2006-05-09 03:56:00,100.205,100.217,100.195,100.195,49140772.0
2006-05-09 03:57:00,100.195,100.225,100.195,100.225,21252482.0
2006-05-09 03:58:00,100.225,100.28,100.225,100.28,38746509.0
2006-05-09 03:59:00,100.275,100.345,100.275,100.305,18562232.0
2006-05-09 04:00:00,100.305,100.313,100.295,100.295,26604138.0
2006-05-09 04:01:00,100.3,100.3,100.265,100.27,65430269.0
2006-05-09 04:02:00,100.26,100.28,100.23,100.258,38657174.0
2006-05-09 04:03:00,100.255,100.32,100.255,100.32,54215250.0
2006-05-09 04:04:00,100.322,100.322,100.273,100.29,84902184.0
2006-05-09 04:05:00,100.277,100.277,100.245,100.255,53823249.0
2006-05-09 04:06:00,100.26,100.3,100.26,100.3,57643893.0
2006-05-09 04:07:00,100.287,100.287,100.27,100.27,61434388.0
2006-05-09 04:08:00,100.275,100.3,100.275,100.3,48714674.0
2006-05-09 04:09:00,100.3,100.31,100.26,100.3,32477611.0
2006-05-09 04:10:00,100.285,100.33,100.285,100.31,22185827.0
2006-05-09 04:11:00,100.32,100.32,100.293,100.293,23658945.0
2006-05-09 04:12:00,100.3,100.32,100.3,100.32,33027348.0
2006-05-09 04:13:00,100.327,100.327,100.305,100.322,60113681.0
2006-05-09 04:14:00,100.325,100.327,100.303,100.315,99374431.0
2006-05-09 04:15:00,100.32,100.327,100.315,100.315,17036400.0
2006-05-09 04:16:00,100.315,100.326,100.313,100.313,59273990.0
2006-05-09 04:17:00,100.315,100.329,100.312,100.313,281854729.0
2006-05-09 04:18:00,100.32,100.33,100.295,100.313,27601406.0
2006-05-09 04:19:00,100.315,100.35,100.315,100.35,13316831.0
2006-05-09 04:20:00,100.35,100.35,100.33,100.34,135483634.0
2006-05-09 04:21:00,100.35,100.405,100.35,100.385,112222679.0
2006-05-09 04:22:00,100.39,100.42,100.375,100.4,13731922.0
2006-05-09 04:23:00,100.4,100.4,100.355,100.385,46827789.0
2006-05-09 04:24:00,100.395,100.395,100.34,100.34,205639972.0
2006-05-09 04:25:00,100.39,100.4,100.382,100.395,75307601.0
2006-05-09 04:26:00,100.385,100.388,100.365,100.38,61806155.0
2006-05-09 04:27:00,100.377,100.39,100.346,100.39,48798285.0
2006-05-09 04:28:00,100.38,100.405,100.378,100.4,27912914.0
2006-05-09 04:29:00,100.395,100.44,100.395,100.44,35154926.0
2006-05-09 04:30:00,100.445,100.495,100.445,100.495,4230243.0
2006-05-09 04:31:00,100.495,100.505,100.485,100.485,95878886.0
2006-05-09 04:32:00,100.485,100.498,100.463,100.463,43634483.0
2006-05-09 04:33:00,100.465,100.465,100.455,100.455,1463828.0
2006-05-09 04:34:00,100.45,100.45,100.41,100.425,68712416.0
2006-05-09 04:35:00,100.423,100.423,100.39,100.403,38868325.0
2006-05-09 04:36:00,100.398,100.435,100.398,100.435,97912574.0
2006-05-09 04:37:00,100.43,100.465,100.43,100.44,59663005.0
2006-05-09 04:38:00,100.445,100.458,100.444,100.458,69966194.0
2006-05-09 04:39:00,100.46,100.46,100.46,100.46,2793329.0
2006-05-09 04:40:00,100.42,100.44,100.42,100.44,68999762.0
2006-05-09 04:41:00,100.442,100.442,100.407,100.407,80085718.0
2006-05-09 04:42:00,100.41,100.41,100.407,100.407,11246983.0
2006-05-09 04:43:00,100.41,100.41,100.392,100.395,2694206.0
2006-05-09 04:44:00,100.405,100.419,100.393,100.393,104396312.0
2006-05-09 04:45:00,100.395,100.395,100.38,100.387,56610828.0
2006-05-09 04:46:00,100.39,100.395,100.388,100.395,4936573.0
2006-05-09 04:47:00,100.395,100.4,100.395,100.4,6343752.0
2006-05-09 04:48:00,100.4,100.4,100.362,100.38,23676982.0
2006-05-09 04:49:00,100.375,100.379,100.36,100.36,6234590.0
2006-05-09 04:50:00,100.36,100.38,100.36,100.362,75171066.0
2006-05-09 04:51:00,100.365,100.375,100.365,100.375,2777967.0
2006-05-09 04:52:00,100.38,100.4,100.367,100.4,22841438.0
2006-05-09 04:53:00,100.393,100.396,100.382,100.382,25241927.0
2006-05-09 04:54:00,100.39,100.4,100.385,100.385,43841493.0
2006-05-09 04:55:00,100.39,100.415,100.39,100.395,106926922.0
2006-05-09 04:56:00,100.393,100.407,100.392,100.395,93126520.0
2006-05-09 04:57:00,100.395,100.417,100.395,100.417,5293990.0
2006-05-09 04:58:00,100.417,100.465,100.383,100.435,19181805.0
2006-05-09 04:59:00,100.44,100.485,100.44,100.485,156696663.0
2006-05-09 05:00:00,100.49,100.49,100.465,100.47,83634544.0
2006-05-09 05:01:00,100.48,100.48,100.46,100.46,46025941.0
2006-05-09 05:02:00,100.455,100.465,100.41,100.45,81911621.0
2006-05-09 05:03:00,100.46,100.465,100.453,100.46,45103115.0
2006-05-09 05:04:00,100.455,100.455,100.43,100.43,58570205.0
2006-05-09 05:05:00,100.425,100.435,100.42,100.425,57018400.0
2006-05-09 05:06:00,100.427,100.427,100.4,100.4,18424932.0
2006-05-09 05:07:00,100.39,100.396,100.375,100.383,25392363.0
2006-05-09 05:08:00,100.385,100.396,100.38,100.395,45267260.0
2006-05-09 05:09:00,100.392,100.405,100.387,100.39,87235299.0
2006-05-09 05:10:00,100.4,100.404,100.377,100.395,13898027.0
2006-05-09 05:11:00,100.395,100.408,100.387,100.4,78929573.0
2006-05-09 05:12:00,100.405,100.408,100.4,100.4,54756182.0
2006-05-09 05:13:00,100.408,100.427,100.382,100.415,42213390.0
2006-05-09 05:14:00,100.415,100.416,100.405,100.415,32158670.0
2006-05-09 05:15:00,100.413,100.435,100.412,100.435,41791481.0
2006-05-09 05:16:00,100.43,100.45,100.43,100.435,192705051.0
2006-05-09 05:17:00,100.435,100.435,100.428,100.43,66178429.0
2006-05-09 05:18:00,100.385,100.43,100.385,100.43,58700634.0
2006-05-09 05:19:00,100.43,100.43,100.42,100.43,108805175.0
2006-05-09 05:20:00,100.422,100.43,100.415,100.415,64522731.0
2006-05-09 05:21:00,100.43,100.435,100.385,100.425,199852472.0
2006-05-09 05:22:00,100.425,100.45,100.424,100.435,64303576.0
2006-05-09 05:23:00,100.43,100.465,100.43,100.44,123300942.0
2006-05-09 05:24:00,100.44,100.455,100.425,100.425,17235221.0
2006-05-09 05:25:00,100.42,100.435,100.41,100.425,110936936.0
2006-05-09 05:26:00,100.435,100.435,100.422,100.425,182950719.0
2006-05-09 05:27:00,100.425,100.435,100.423,100.43,93681689.0
2006-05-09 05:28:00,100.43,100.441,100.42,100.42,113419254.0
2006-05-09 05:29:00,100.425,100.435,100.42,100.42,11098346.0
2006-05-09 05:30:00,100.43,100.435,100.423,100.423,71837430.0
2006-05-09 05:31:00,100.42,100.43,100.42,100.425,47468819.0
2006-05-09 05:32:00,100.425,100.435,100.418,100.42,163930472.0
2006-05-09 05:41:00,100.42,100.434,100.415,100.415,89768425.0
2006-05-09 05:42:00,100.408,100.42,100.408,100.415,36648505.0
2006-05-09 05:43:00,100.42,100.425,100.41,100.415,94329167.0
2006-05-09 05:44:00,100.415,100.42,100.415,100.417,164383837.0
2006-05-09 05:45:00,100.42,100.42,100.405,100.42,90028462.0
2006-05-09 05:46:00,100.415,100.424,100.394,100.395,59774503.0
2006-05-09 05:47:00,100.39,100.397,100.385,100.395,388951011.0
2006-05-09 05:48:00,100.4,100.4,100.395,100.395,31095260.0
2006-05-09 05:49:00,100.395,100.4,100.385,100.4,28542820.0
2006-05-09 05:50:00,100.355,100.4,100.355,100.4,67883296.0
2006-05-09 05:51:00,100.4,100.405,100.39,100.39,48435433.0
2006-05-09 05:52:00,100.39,100.405,100.39,100.39,78643344.0
2006-05-09 05:53:00,100.37,100.405,100.37,100.405,164992997.0
2006-05-09 05:54:00,100.405,100.41,100.4,100.405,153232286.0
2006-05-09 05:55:00,100.405,100.417,100.405,100.415,52375980.0
2006-05-09 05:56:00,100.41,100.42,100.41,100.41,104664841.0
2006-05-09 05:57:00,100.41,100.424,100.41,100.41,35850747.0
2006-05-09 05:58:00,100.413,100.429,100.413,100.425,36729017.0
2006-05-09 05:59:00,100.425,100.428,100.41,100.41,87609534.0
2006-05-09 06:00:00,100.42,100.42,100.399,100.4,97623167.0
2006-05-09 06:01:00,100.397,100.398,100.38,100.38,90564285.0
2006-05-09 06:02:00,100.38,100.389,100.354,100.357,89189905.0
2006-05-09 06:03:00,100.355,100.385,100.325,100.365,33231868.0
2006-05-09 06:04:00,100.358,100.38,100.358,100.38,24207085.0
2006-05-09 06:05:00,100.36,100.37,100.36,100.365,62686460.0
2006-05-09 06:06:00,100.365,100.365,100.36,100.36,22866587.0
2006-05-09 06:07:00,100.353,100.42,100.353,100.38,26686690.0
2006-05-09 06:08:00,100.39,100.39,100.367,100.375,128079701.0
2006-05-09 06:09:00,100.375,100.385,100.37,100.37,185480213.0
2006-05-09 06:10:00,100.38,100.38,100.36,100.375,83813762.0
2006-05-09 06:11:00,100.38,100.38,100.351,100.355,81726547.0
2006-05-09 06:12:00,100.36,100.36,100.33,100.345,28653854.0
2006-05-09 06:13:00,100.34,100.35,100.34,100.35,188714195.0
2006-05-09 06:14:00,100.355,100.36,100.346,100.348,32437835.0
2006-05-09 06:15:00,100.35,100.35,100.338,100.345,70570054.0
2006-05-09 06:16:00,100.343,100.35,100.342,100.343,101535378.0
2006-05-09 06:17:00,100.342,100.35,100.342,100.345,38151581.0
2006-05-09 06:18:00,100.34,100.349,100.333,100.333,171025762.0
2006-05-09 06:19:00,100.34,100.35,100.33,100.35,71887416.0
2006-05-09 06:20:00,100.35,100.356,100.316,100.33,59150111.0
2006-05-09 06:21:00,100.35,100.353,100.342,100.345,63838374.0
2006-05-09 06:22:00,100.345,100.35,100.343,100.343,22747836.0
2006-05-09 06:23:00,100.343,100.343,100.338,100.34,50879135.0
2006-05-09 06:24:00,100.33,100.342,100.325,100.325,33209444.0
2006-05-09 06:25:00,100.327,100.338,100.315,100.315,44721154.0
2006-05-09 06:26:00,100.335,100.335,100.312,100.32,47933011.0
2006-05-09 06:27:00,100.315,100.34,100.312,100.33,39541115.0
2006-05-09 06:28:00,100.325,100.325,100.303,100.303,18870555.0
2006-05-09 06:29:00,100.305,100.308,100.295,100.295,21167322.0
2006-05-09 06:30:00,100.305,100.305,100.27,100.29,34277466.0
2006-05-09 06:31:00,100.283,100.302,100.28,100.285,39836253.0
2006-05-09 06:32:00,100.28,100.295,100.265,100.265,89820151.0
2006-05-09 06:33:00,100.265,100.286,100.265,100.265,59339926.0
2006-05-09 06:34:00,100.26,100.275,100.26,100.265,59703569.0
2006-05-09 06:35:00,100.26,100.282,100.26,100.277,120909826.0
2006-05-09 06:36:00,100.285,100.285,100.257,100.257,56612103.0
2006-05-09 06:37:00,100.265,100.275,100.262,100.265,388268563.0
2006-05-09 06:38:00,100.27,100.285,100.269,100.285,49961216.0
2006-05-09 06:39:00,100.28,100.31,100.275,100.31,73043300.0
2006-05-09 06:40:00,100.307,100.307,100.294,100.295,97283117.0
2006-05-09 06:41:00,100.3,100.305,100.29,100.293,39385013.0
2006-05-09 06:42:00,100.3,100.3,100.27,100.27,50601747.0
2006-05-09 06:43:00,100.275,100.298,100.275,100.295,38589759.0
2006-05-09 06:44:00,100.295,100.309,100.292,100.305,30078764.0
2006-05-09 06:45:00,100.303,100.31,100.3,100.302,56203017.0
2006-05-09 06:46:00,100.3,100.308,100.297,100.305,115920426.0
2006-05-09 06:47:00,100.3,100.31,100.26,100.31,118942684.0
2006-05-09 06:48:00,100.31,100.32,100.3,100.32,77411076.0
2006-05-09 06:49:00,100.32,100.32,100.263,100.295,40500155.0
2006-05-09 06:50:00,100.295,100.3,100.293,100.3,66225547.0
2006-05-09 06:51:00,100.288,100.297,100.285,100.295,50872331.0
2006-05-09 06:52:00,100.295,100.295,100.245,100.245,6765141.0
2006-05-09 06:53:00,100.3,100.3,100.29,100.29,41618222.0
2006-05-09 06:54:00,100.3,100.305,100.27,100.27,59647740.0
2006-05-09 06:55:00,100.29,100.31,100.29,100.3,15377769.0
2006-05-09 06:56:00,100.305,100.312,100.298,100.305,29259875.0
2006-05-09 06:57:00,100.303,100.307,100.297,100.297,76847715.0
2006-05-09 06:58:00,100.305,100.31,100.298,100.305,51616692.0
2006-05-09 06:59:00,100.305,100.31,100.303,100.305,37206083.0
2006-05-09 07:00:00,100.305,100.319,100.3,100.3,121397456.0
2006-05-09 07:01:00,100.305,100.327,100.305,100.31,101370719.0
2006-05-09 07:02:00,100.315,100.32,100.308,100.32,35358982.0
2006-05-09 07:03:00,100.315,100.335,100.27,100.315,90887804.0
2006-05-09 07:04:00,100.307,100.325,100.307,100.325,62646749.0
2006-05-09 07:05:00,100.325,100.339,100.325,100.33,404511302.0
2006-05-09 07:06:00,100.328,100.335,100.315,100.33,25122083.0
2006-05-09 07:07:00,100.325,100.327,100.309,100.313,55563612.0
2006-05-09 07:08:00,100.315,100.315,100.297,100.31,48751635.0
2006-05-09 07:09:00,100.305,100.32,100.303,100.32,22899041.0
2006-05-09 07:10:00,100.32,100.32,100.303,100.31,59577715.0
2006-05-09 07:11:00,100.31,100.321,100.309,100.312,19473890.0
2006-05-09 07:12:00,100.313,100.318,100.305,100.305,26620288.0
2006-05-09 07:13:00,100.31,100.315,100.3,100.31,29011132.0
2006-05-09 07:14:00,100.31,100.315,100.3,100.3,45981242.0
2006-05-09 07:15:00,100.307,100.31,100.3,100.3,71755841.0
2006-05-09 07:16:00,100.305,100.315,100.305,100.31,54227625.0
2006-05-09 07:17:00,100.305,100.32,100.298,100.32,153469439.0
2006-05-09 07:18:00,100.312,100.317,100.304,100.305,294191762.0
2006-05-09 07:19:00,100.303,100.303,100.259,100.26,40956583.0
2006-05-09 07:20:00,100.275,100.285,100.275,100.285,42103542.0
2006-05-09 07:21:00,100.285,100.304,100.285,100.29,57914281.0
2006-05-09 07:22:00,100.3,100.3,100.25,100.29,61106389.0
2006-05-09 07:23:00,100.29,100.307,100.29,100.292,53481108.0
2006-05-09 07:24:00,100.295,100.309,100.294,100.305,344140415.0
2006-05-09 07:25:00,100.305,100.308,100.29,100.29,40131008.0
2006-05-09 07:26:00,100.3,100.301,100.273,100.285,19234956.0
2006-05-09 07:27:00,100.28,100.295,100.28,100.285,48110248.0
2006-05-09 07:28:00,100.277,100.323,100.277,100.323,268032742.0
2006-05-09 07:29:00,100.325,100.33,100.31,100.33,66475428.0
2006-05-09 07:30:00,100.325,100.327,100.31,100.31,64539721.0
2006-05-09 07:31:00,100.325,100.331,100.32,100.32,154542518.0
2006-05-09 07:32:00,100.33,100.332,100.291,100.332,145142642.0
2006-05-09 07:33:00,100.335,100.345,100.325,100.345,43483787.0
2006-05-09 07:34:00,100.335,100.335,100.32,100.32,81606658.0
2006-05-09 07:35:00,100.335,100.335,100.322,100.322,16280888.0
2006-05-09 07:36:00,100.33,100.335,100.32,100.325,121167810.0
2006-05-09 07:37:00,100.32,100.35,100.31,100.31,19390384.0
2006-05-09 07:38:00,100.32,100.34,100.319,100.33,174972118.0
2006-05-09 07:39:00,100.33,100.33,100.314,100.32,35812918.0
2006-05-09 07:40:00,100.305,100.327,100.305,100.327,107416718.0
2006-05-09 07:41:00,100.33,100.363,100.33,100.357,120727874.0
2006-05-09 07:42:00,100.36,100.38,100.355,100.365,23785182.0
2006-05-09 07:43:00,100.365,100.38,100.363,100.38,41530740.0
2006-05-09 07:44:00,100.375,100.384,100.374,100.38,59325172.0
2006-05-09 07:45:00,100.385,100.395,100.38,100.395,25842755.0
2006-05-09 07:46:00,100.4,100.4,100.39,100.398,55474376.0
2006-05-09 07:47:00,100.405,100.405,100.376,100.377,88973320.0
2006-05-09 07:48:00,100.385,100.385,100.33,100.33,114760938.0
2006-05-09 07:49:00,100.33,100.345,100.33,100.345,170590423.0
2006-05-09 07:50:00,100.35,100.355,100.34,100.355,29057685.0
2006-05-09 07:51:00,100.355,100.377,100.336,100.363,53591609.0
2006-05-09 07:52:00,100.357,100.385,100.357,100.375,19907873.0
2006-05-09 07:53:00,100.38,100.385,100.38,100.385,36996261.0
2006-05-09 07:54:00,100.375,100.381,100.36,100.36,227475473.0
2006-05-09 07:55:00,100.363,100.375,100.36,100.37,26184440.0
2006-05-09 07:56:00,100.365,100.365,100.343,100.345,131199446.0
2006-05-09 07:57:00,100.343,100.343,100.299,100.33,27360550.0
2006-05-09 07:58:00,100.325,100.355,100.325,100.332,52038417.0
2006-05-09 07:59:00,100.335,100.335,100.31,100.315,50306831.0
2006-05-09 08:00:00,100.315,100.33,100.29,100.29,77167165.0
2006-05-09 08:01:00,100.29,100.29,100.268,100.268,179189698.0
2006-05-09 08:02:00,100.263,100.31,100.263,100.31,52124842.0
2006-05-09 08:03:00,100.312,100.34,100.312,100.34,43478275.0
2006-05-09 08:04:00,100.34,100.36,100.33,100.347,260500012.0
2006-05-09 08:05:00,100.34,100.348,100.32,100.32,243398232.0
2006-05-09 08:06:00,100.305,100.345,100.305,100.345,32478248.0
2006-05-09 08:07:00,100.343,100.37,100.33,100.33,133257995.0
2006-05-09 08:08:00,100.335,100.36,100.315,100.315,42072081.0
2006-05-09 08:09:00,100.31,100.323,100.305,100.32,46946367.0
2006-05-09 08:10:00,100.32,100.33,100.28,100.3,80001730.0
2006-05-09 08:11:00,100.293,100.293,100.25,100.25,46162795.0
2006-05-09 08:12:00,100.27,100.314,100.27,100.295,60074648.0
2006-05-09 08:13:00,100.29,100.29,100.265,100.265,23277774.0
2006-05-09 08:14:00,100.27,100.27,100.24,100.255,170353177.0
2006-05-09 08:15:00,100.245,100.27,100.235,100.245,220136925.0
2006-05-09 08:16:00,100.237,100.26,100.229,100.25,107830083.0
2006-05-09 08:17:00,100.24,100.253,100.24,100.25,48463147.0
2006-05-09 08:18:00,100.255,100.26,100.247,100.258,56761674.0
2006-05-09 08:19:00,100.253,100.253,100.23,100.23,64987669.0
2006-05-09 08:20:00,100.227,100.31,100.227,100.31,70879758.0
2006-05-09 08:21:00,100.315,100.335,100.315,100.335,52168586.0
2006-05-09 08:22:00,100.335,100.36,100.315,100.343,45080598.0
2006-05-09 08:23:00,100.35,100.365,100.329,100.34,82223917.0
2006-05-09 08:24:00,100.345,100.365,100.338,100.35,54038223.0
2006-05-09 08:25:00,100.338,100.338,100.293,100.33,47352057.0
2006-05-09 08:26:00,100.33,100.342,100.325,100.33,26702548.0
2006-05-09 08:27:00,100.335,100.365,100.335,100.365,76363736.0
2006-05-09 08:28:00,100.355,100.405,100.355,100.38,31899445.0
2006-05-09 08:29:00,100.335,100.393,100.335,100.38,142661763.0
2006-05-09 08:30:00,100.39,100.39,100.358,100.373,93182352.0
2006-05-09 08:31:00,100.372,100.41,100.372,100.41,91267411.0
2006-05-09 08:32:00,100.407,100.46,100.407,100.44,83395089.0
2006-05-09 08:33:00,100.445,100.445,100.417,100.423,91658994.0
2006-05-09 08:34:00,100.415,100.423,100.37,100.405,43735062.0
2006-05-09 08:35:00,100.402,100.421,100.387,100.415,82634903.0
2006-05-09 08:36:00,100.412,100.418,100.39,100.39,81389840.0
2006-05-09 08:37:00,100.39,100.407,100.371,100.407,67052527.0
2006-05-09 08:38:00,100.407,100.412,100.39,100.4,51595438.0
2006-05-09 08:39:00,100.405,100.42,100.395,100.42,88931458.0
2006-05-09 08:40:00,100.415,100.44,100.4,100.415,82484883.0
2006-05-09 08:41:00,100.42,100.425,100.403,100.425,134146891.0
2006-05-09 08:42:00,100.44,100.468,100.415,100.45,42723169.0
2006-05-09 08:43:00,100.45,100.475,100.45,100.47,134299892.0
2006-05-09 08:44:00,100.465,100.48,100.44,100.44,20580075.0
2006-05-09 08:45:00,100.445,100.445,100.37,100.37,80291177.0
2006-05-09 08:46:00,100.37,100.383,100.32,100.355,107866720.0
2006-05-09 08:47:00,100.355,100.355,100.32,100.32,55627376.0
2006-05-09 08:48:00,100.31,100.33,100.3,100.33,39340752.0
2006-05-09 08:49:00,100.335,100.343,100.308,100.33,30127209.0
2006-05-09 08:50:00,100.325,100.35,100.325,100.34,21123886.0
2006-05-09 08:51:00,100.345,100.36,100.345,100.35,31079526.0
2006-05-09 08:52:00,100.343,100.37,100.343,100.353,80548502.0
2006-05-09 08:53:00,100.36,100.36,100.342,100.35,62332873.0
2006-05-09 08:54:00,100.347,100.37,100.347,100.35,59820872.0
2006-05-09 08:55:00,100.35,100.373,100.35,100.373,173916174.0
2006-05-09 08:56:00,100.38,100.417,100.38,100.402,121838161.0
2006-05-09 08:57:00,100.402,100.42,100.385,100.405,39351218.0
2006-05-09 08:58:00,100.4,100.4,100.388,100.388,120641496.0
2006-05-09 08:59:00,100.39,100.39,100.343,100.343,94664841.0
2006-05-09 09:00:00,100.35,100.375,100.35,100.363,167650428.0
2006-05-09 09:01:00,100.365,100.43,100.365,100.407,44288644.0
2006-05-09 09:02:00,100.42,100.44,100.385,100.44,87451513.0
2006-05-09 09:03:00,100.43,100.51,100.425,100.51,87185302.0
2006-05-09 09:04:00,100.503,100.503,100.445,100.445,93793868.0
2006-05-09 09:05:00,100.447,100.462,100.403,100.43,47882516.0
2006-05-09 09:06:00,100.43,100.443,100.41,100.43,140934640.0
2006-05-09 09:07:00,100.44,100.45,100.43,100.45,150305210.0
2006-05-09 09:08:00,100.44,100.44,100.398,100.425,16427362.0
2006-05-09 09:09:00,100.425,100.425,100.403,100.403,97987124.0
2006-05-09 09:10:00,100.405,100.42,100.363,100.363,74229710.0
2006-05-09 09:11:00,100.37,100.37,100.318,100.318,43726628.0
2006-05-09 09:12:00,100.32,100.375,100.32,100.375,133104753.0
2006-05-09 09:13:00,100.363,100.387,100.337,100.382,99636539.0
2006-05-09 09:14:00,100.39,100.395,100.365,100.38,90090152.0
2006-05-09 09:15:00,100.385,100.4,100.375,100.385,33346290.0
2006-05-09 09:16:00,100.38,100.392,100.374,100.388,27528538.0
2006-05-09 09:17:00,100.385,100.43,100.385,100.407,102527230.0
2006-05-09 09:18:00,100.41,100.41,100.377,100.4,40766559.0
2006-05-09 09:19:00,100.395,100.407,100.38,100.38,34689791.0
2006-05-09 09:20:00,100.375,100.405,100.375,100.375,147059152.0
2006-05-09 09:21:00,100.385,100.387,100.275,100.34,6073068.0
2006-05-09 09:22:00,100.333,100.333,100.31,100.315,98289779.0
2006-05-09 09:23:00,100.313,100.313,100.273,100.273,87891239.0
2006-05-09 09:24:00,100.28,100.29,100.252,100.285,79647912.0
2006-05-09 09:25:00,100.285,100.31,100.285,100.287,51852493.0
2006-05-09 09:26:00,100.293,100.3,100.285,100.295,34639178.0
2006-05-09 09:27:00,100.295,100.3,100.27,100.3,82227458.0
2006-05-09 09:28:00,100.295,100.297,100.283,100.283,78721921.0
2006-05-09 09:29:00,100.285,100.31,100.285,100.31,17719869.0
2006-05-09 09:30:00,100.295,100.362,100.295,100.335,38797578.0
2006-05-09 09:31:00,100.333,100.365,100.327,100.365,90522358.0
2006-05-09 09:32:00,100.36,100.38,100.35,100.365,99585673.0
2006-05-09 09:33:00,100.375,100.375,100.355,100.37,276748798.0
2006-05-09 09:34:00,100.37,100.376,100.367,100.373,75773136.0
2006-05-09 09:35:00,100.38,100.392,100.378,100.38,42345711.0
2006-05-09 09:36:00,100.373,100.385,100.371,100.375,97041799.0
2006-05-09 09:37:00,100.365,100.372,100.35,100.35,20817391.0
2006-05-09 09:38:00,100.36,100.36,100.347,100.36,84029979.0
2006-05-09 09:39:00,100.355,100.361,100.345,100.36,29010053.0
2006-05-09 09:40:00,100.36,100.38,100.36,100.375,47138917.0
2006-05-09 09:41:00,100.385,100.394,100.375,100.375,147679518.0
2006-05-09 09:42:00,100.38,100.405,100.345,100.345,166441722.0
2006-05-09 09:43:00,100.388,100.413,100.387,100.41,37021535.0
2006-05-09 09:44:00,100.405,100.405,100.391,100.395,61557492.0
2006-05-09 09:45:00,100.395,100.414,100.394,100.395,69563197.0
2006-05-09 09:46:00,100.392,100.415,100.392,100.415,38117437.0
2006-05-09 09:47:00,100.413,100.45,100.371,100.435,106662306.0
2006-05-09 09:48:00,100.44,100.45,100.435,100.45,20966831.0
2006-05-09 09:49:00,100.44,100.44,100.4,100.41,26039084.0
2006-05-09 09:50:00,100.41,100.41,100.395,100.4,81675759.0
2006-05-09 09:51:00,100.4,100.435,100.4,100.435,32145012.0
2006-05-09 09:52:00,100.43,100.452,100.406,100.43,6302363.0
2006-05-09 09:53:00,100.44,100.45,100.423,100.44,35962397.0
2006-05-09 09:54:00,100.435,100.45,100.419,100.435,68729303.0
2006-05-09 09:55:00,100.43,100.455,100.426,100.455,115420737.0
2006-05-09 09:56:00,100.44,100.441,100.43,100.435,128670053.0
2006-05-09 09:57:00,100.433,100.449,100.424,100.425,257116831.0
2006-05-09 09:58:00,100.42,100.44,100.413,100.415,391276423.0
2006-05-09 09:59:00,100.412,100.428,100.412,100.42,81068590.0
2006-05-09 10:00:00,100.41,100.41,100.368,100.368,36080388.0
2006-05-09 10:01:00,100.358,100.385,100.34,100.34,90247661.0
2006-05-09 10:02:00,100.338,100.347,100.313,100.347,47823941.0
2006-05-09 10:03:00,100.337,100.352,100.337,100.35,11716996.0
2006-05-09 10:04:00,100.345,100.345,100.31,100.325,76732529.0
2006-05-09 10:05:00,100.325,100.355,100.325,100.335,29913411.0
2006-05-09 10:06:00,100.345,100.345,100.32,100.32,92943339.0
2006-05-09 10:07:00,100.335,100.335,100.302,100.32,195257233.0
2006-05-09 10:08:00,100.315,100.315,100.275,100.275,33200478.0
2006-05-09 10:09:00,100.277,100.295,100.265,100.265,167458854.0
2006-05-09 10:10:00,100.26,100.26,100.187,100.187,153978899.0
2006-05-09 10:11:00,100.2,100.21,100.155,100.155,18382747.0
2006-05-09 10:12:00,100.155,100.165,100.155,100.165,233003400.0
2006-05-09 10:13:00,100.155,100.165,100.13,100.15,83643859.0
2006-05-09 10:14:00,100.155,100.16,100.148,100.153,43067713.0
2006-05-09 10:15:00,100.16,100.16,100.125,100.125,48757323.0
2006-05-09 10:16:00,100.13,100.13,100.067,100.095,138022770.0
2006-05-09 10:17:00,100.095,100.113,100.09,100.09,109554108.0
2006-05-09 10:18:00,100.085,100.1,100.08,100.08,154498231.0
2006-05-09 10:19:00,100.08,100.097,100.077,100.097,216530319.0
2006-05-09 10:20:00,100.1,100.115,100.1,100.1,202134663.0
2006-05-09 10:21:00,100.09,100.11,100.09,100.11,82864008.0
2006-05-09 10:22:00,100.103,100.12,100.087,100.087,167747374.0
2006-05-09 10:23:00,100.088,100.12,100.088,100.12,39545534.0
2006-05-09 10:24:00,100.112,100.129,100.112,100.12,57686172.0
2006-05-09 10:25:00,100.11,100.125,100.095,100.1,73025399.0
2006-05-09 10:26:00,100.11,100.12,100.1,100.105,31034203.0
2006-05-09 10:27:00,100.115,100.115,100.075,100.115,121347130.0
2006-05-09 10:28:00,100.112,100.122,100.11,100.115,139157361.0
2006-05-09 10:29:00,100.115,100.115,100.095,100.095,9751460.0
2006-05-09 10:30:00,100.09,100.103,100.055,100.055,80821833.0
2006-05-09 10:31:00,100.115,100.13,100.09,100.115,54349892.0
2006-05-09 10:32:00,100.113,100.135,100.097,100.097,32726112.0
2006-05-09 10:33:00,100.1,100.11,100.09,100.11,59254876.0
2006-05-09 10:34:00,100.105,100.105,100.0,100.0,59765325.0
2006-05-09 10:35:00,100.0,100.031,99.99,100.03,155160700.0
2006-05-09 10:36:00,100.028,100.03,100.017,100.03,118761888.0
2006-05-09 10:37:00,100.03,100.046,100.025,100.025,59243944.0
2006-05-09 10:38:00,100.025,100.055,100.025,100.037,253060476.0
2006-05-09 10:39:00,100.045,100.08,100.04,100.08,37623347.0
2006-05-09 10:40:00,100.085,100.085,100.055,100.055,31203873.0
2006-05-09 10:41:00,100.06,100.065,100.045,100.065,95863326.0
2006-05-09 10:42:00,100.055,100.075,100.055,100.06,137127292.0
2006-05-09 10:43:00,100.07,100.081,100.061,100.065,32621590.0
2006-05-09 10:44:00,100.065,100.067,100.035,100.058,43940315.0
2006-05-09 10:45:00,100.06,100.083,100.02,100.06,25828828.0
2006-05-09 10:46:00,100.047,100.083,100.047,100.083,118131528.0
2006-05-09 10:47:00,100.09,100.101,100.073,100.095,72006894.0
2006-05-09 10:48:00,100.095,100.119,100.095,100.105,21161048.0
2006-05-09 10:49:00,100.11,100.11,100.085,100.085,331842353.0
2006-05-09 10:50:00,100.08,100.1,100.078,100.1,12198492.0
2006-05-09 10:51:00,100.093,100.11,100.075,100.085,70120791.0
2006-05-09 10:52:00,100.09,100.13,100.09,100.13,29800799.0
2006-05-09 10:53:00,100.117,100.117,100.09,100.1,99232506.0
2006-05-09 10:54:00,100.095,100.14,100.085,100.14,27887864.0
2006-05-09 10:55:00,100.135,100.142,100.125,100.125,194317490.0
2006-05-09 10:56:00,100.13,100.13,100.12,100.12,46450238.0
2006-05-09 10:57:00,100.123,100.123,100.09,100.1,275744197.0
2006-05-09 10:58:00,100.102,100.102,100.085,100.09,97722675.0
2006-05-09 10:59:00,100.095,100.105,100.07,100.07,16140890.0
2006-05-09 11:00:00,100.093,100.103,100.074,100.103,20073919.0
2006-05-09 11:01:00,100.105,100.105,100.09,100.09,109978982.0
2006-05-09 11:02:00,100.085,100.107,100.085,100.1,41783816.0
2006-05-09 11:03:00,100.095,100.096,100.08,100.095,53514471.0
2006-05-09 11:04:00,100.1,100.1,100.09,100.09,94810272.0
2006-05-09 11:05:00,100.095,100.1,100.088,100.095,83347463.0
2006-05-09 11:06:00,100.1,100.17,100.1,100.17,119861575.0
2006-05-09 11:07:00,100.173,100.18,100.15,100.18,189055923.0
2006-05-09 11:08:00,100.195,100.195,100.171,100.18,43270680.0
2006-05-09 11:09:00,100.175,100.18,100.17,100.175,108821428.0
2006-05-09 11:10:00,100.173,100.194,100.173,100.18,48540733.0
2006-05-09 11:11:00,100.19,100.2,100.174,100.175,14964196.0
2006-05-09 11:12:00,100.18,100.2,100.155,100.155,42577074.0
2006-05-09 11:13:00,100.16,100.2,100.16,100.175,171536959.0
2006-05-09 11:14:00,100.18,100.18,100.17,100.175,56402333.0
2006-05-09 11:15:00,100.177,100.183,100.16,100.16,93555038.0
2006-05-09 11:16:00,100.17,100.17,100.15,100.15,36520833.0
2006-05-09 11:17:00,100.14,100.16,100.135,100.142,44922927.0
2006-05-09 11:18:00,100.155,100.155,100.05,100.05,11336431.0
2006-05-09 11:19:00,100.043,100.055,100.033,100.033,21997418.0
2006-05-09 11:20:00,100.04,100.04,99.983,100.015,8100048.0
2006-05-09 11:21:00,100.01,100.015,100.005,100.015,24598034.0
2006-05-09 11:22:00,100.02,100.025,100.007,100.015,8233433.0
2006-05-09 11:23:00,100.017,100.03,100.017,100.028,27865548.0
2006-05-09 11:24:00,100.02,100.032,99.995,99.995,240823140.0
2006-05-09 11:25:00,100.0,100.0,99.96,99.96,58149523.0
2006-05-09 11:26:00,99.99,100.003,99.975,99.993,20101732.0
2006-05-09 11:27:00,99.988,100.03,99.988,100.015,188305677.0
2006-05-09 11:28:00,100.015,100.03,100.015,100.02,51532731.0
2006-05-09 11:29:00,100.013,100.032,100.011,100.025,153431644.0
2006-05-09 11:30:00,100.017,100.044,100.017,100.02,113903139.0
2006-05-09 11:31:00,100.027,100.055,100.027,100.055,51159097.0
2006-05-09 11:32:00,100.04,100.054,100.035,100.035,56968385.0
2006-05-09 11:33:00,100.045,100.045,99.99,99.99,77725564.0
2006-05-09 11:34:00,99.983,100.025,99.983,100.025,190913123.0
2006-05-09 11:35:00,100.03,100.032,99.992,100.03,74894925.0
2006-05-09 11:36:00,100.027,100.06,100.027,100.06,107926875.0
2006-05-09 11:37:00,100.057,100.066,100.043,100.045,9380616.0
2006-05-09 11:38:00,100.055,100.055,100.028,100.03,18750637.0
2006-05-09 11:39:00,100.035,100.045,100.02,100.032,196374331.0
2006-05-09 11:40:00,100.04,100.04,100.03,100.035,12486297.0
2006-05-09 11:41:00,100.025,100.025,100.008,100.01,52589877.0
2006-05-09 11:42:00,100.007,100.007,99.97,99.987,26325344.0
2006-05-09 11:43:00,99.99,99.99,99.975,99.98,39687510.0
2006-05-09 11:44:00,99.985,99.988,99.955,99.96,136487298.0
2006-05-09 11:45:00,99.955,99.995,99.955,99.995,41725842.0
2006-05-09 11:46:00,99.995,99.995,99.98,99.98,52843517.0
2006-05-09 11:47:00,99.977,100.007,99.977,99.995,8259731.0
2006-05-09 11:48:00,100.0,100.0,99.985,99.99,156820841.0
2006-05-09 11:49:00,99.987,100.005,99.987,100.005,137670935.0
2006-05-09 11:50:00,100.003,100.035,100.003,100.02,54904026.0
2006-05-09 11:51:00,100.025,100.06,100.025,100.06,67999662.0
2006-05-09 11:52:00,100.055,100.065,100.05,100.065,21009098.0
2006-05-09 11:53:00,100.075,100.075,100.05,100.05,33237177.0
2006-05-09 11:54:00,100.055,100.063,100.038,100.038,47392722.0
2006-05-09 11:55:00,100.045,100.07,100.045,100.05,86962825.0
2006-05-09 11:56:00,100.058,100.058,100.046,100.05,137637047.0
2006-05-09 11:57:00,100.04,100.045,99.97,100.045,22515359.0
2006-05-09 11:58:00,100.05,100.05,100.024,100.025,185620317.0
2006-05-09 11:59:00,100.015,100.05,100.015,100.04,28184224.0
2006-05-09 12:00:00,100.028,100.065,100.028,100.065,49325084.0
2006-05-09 12:01:00,100.062,100.09,100.025,100.025,65888915.0
2006-05-09 12:02:00,100.035,100.065,100.035,100.06,42179637.0
2006-05-09 12:03:00,100.053,100.08,100.04,100.065,239935074.0
2006-05-09 12:04:00,100.065,100.12,100.065,100.12,195883811.0
2006-05-09 12:05:00,100.115,100.116,100.08,100.08,237059630.0
2006-05-09 12:06:00,100.083,100.115,100.083,100.105,59883218.0
2006-05-09 12:07:00,100.105,100.109,100.094,100.095,46184143.0
2006-05-09 12:08:00,100.095,100.105,100.092,100.095,111780970.0
2006-05-09 12:09:00,100.095,100.115,100.034,100.1,73608828.0
2006-05-09 12:10:00,100.095,100.1,100.057,100.09,51975661.0
2006-05-09 12:11:00,100.083,100.11,100.08,100.11,57661009.0
2006-05-09 12:12:00,100.107,100.13,100.09,100.115,43986509.0
2006-05-09 12:13:00,100.115,100.15,100.115,100.15,16486381.0
2006-05-09 12:14:00,100.152,100.155,100.146,100.155,32955204.0
2006-05-09 12:15:00,100.16,100.16,100.143,100.145,64330734.0
2006-05-09 12:16:00,100.135,100.15,100.13,100.15,116913080.0
2006-05-09 12:17:00,100.145,100.159,100.115,100.13,57931310.0
2006-05-09 12:18:00,100.135,100.175,100.135,100.155,161614291.0
2006-05-09 12:19:00,100.15,100.16,100.15,100.155,74767048.0
2006-05-09 12:20:00,100.15,100.18,100.15,100.17,98513743.0
2006-05-09 12:21:00,100.17,100.17,100.147,100.147,168108089.0
2006-05-09 12:22:00,100.15,100.165,100.147,100.153,135592726.0
2006-05-09 12:23:00,100.165,100.169,100.16,100.165,9675161.0
2006-05-09 12:24:00,100.17,100.185,100.153,100.175,145881690.0
2006-05-09 12:25:00,100.17,100.19,100.128,100.128,47984609.0
2006-05-09 12:26:00,100.125,100.165,100.125,100.155,25296112.0
2006-05-09 12:27:00,100.157,100.16,100.13,100.16,95659923.0
2006-05-09 12:28:00,100.165,100.175,100.12,100.135,97360289.0
2006-05-09 12:29:00,100.14,100.145,100.11,100.11,54421024.0
2006-05-09 12:30:00,100.12,100.128,100.105,100.105,147551218.0
2006-05-09 12:31:00,100.098,100.12,100.094,100.12,22264638.0
2006-05-09 12:32:00,100.12,100.147,100.12,100.135,18213372.0
2006-05-09 12:33:00,100.14,100.165,100.13,100.165,34983860.0
2006-05-09 12:34:00,100.165,100.165,100.14,100.15,298219951.0
2006-05-09 12:35:00,100.16,100.16,100.12,100.12,22816375.0
2006-05-09 12:36:00,100.125,100.125,100.07,100.09,98551870.0
2006-05-09 12:37:00,100.085,100.115,100.08,100.115,39924129.0
2006-05-09 12:38:00,100.11,100.113,100.083,100.11,26546968.0
2006-05-09 12:39:00,100.1,100.11,100.09,100.11,65486284.0
2006-05-09 12:40:00,100.103,100.12,100.101,100.12,67199621.0
2006-05-09 12:41:00,100.11,100.121,100.07,100.12,45876463.0
2006-05-09 12:42:00,100.113,100.121,100.073,100.073,16446346.0
2006-05-09 12:43:00,100.073,100.105,100.033,100.033,60267685.0
2006-05-09 12:44:00,100.035,100.043,99.995,99.995,72838713.0
2006-05-09 12:45:00,100.04,100.055,100.04,100.04,32509600.0
2006-05-09 12:46:00,100.045,100.065,100.035,100.045,150305482.0
2006-05-09 12:47:00,100.02,100.06,100.02,100.03,450422994.0
2006-05-09 12:48:00,100.03,100.052,100.025,100.03,67073974.0
2006-05-09 12:49:00,100.04,100.05,100.03,100.03,31984049.0
2006-05-09 12:50:00,100.04,100.04,100.01,100.03,164964063.0
2006-05-09 12:51:00,100.04,100.04,100.03,100.037,21674241.0
2006-05-09 12:52:00,100.035,100.035,100.01,100.01,30535146.0
2006-05-09 12:53:00,100.0,100.025,100.0,100.025,52983773.0
2006-05-09 12:54:00,100.015,100.05,100.015,100.032,82001168.0
2006-05-09 12:55:00,100.04,100.045,100.03,100.035,32749255.0
2006-05-09 12:56:00,100.028,100.085,100.028,100.065,21812127.0
2006-05-09 12:57:00,100.07,100.085,100.065,100.065,98713004.0
2006-05-09 12:58:00,100.07,100.105,100.07,100.095,37082518.0
2006-05-09 12:59:00,100.102,100.103,100.075,100.075,112010701.0
2006-05-09 13:00:00,100.07,100.099,100.07,100.07,27359157.0
2006-05-09 13:01:00,100.07,100.08,100.068,100.08,89496278.0
2006-05-09 13:02:00,100.07,100.085,100.07,100.077,72439830.0
2006-05-09 13:03:00,100.077,100.1,100.065,100.1,53000616.0
2006-05-09 13:04:00,100.107,100.145,100.05,100.113,83225375.0
2006-05-09 13:05:00,100.11,100.12,100.085,100.12,127781783.0
2006-05-09 13:06:00,100.127,100.14,100.12,100.12,19759963.0
2006-05-09 13:07:00,100.115,100.124,100.115,100.12,58830203.0
2006-05-09 13:08:00,100.125,100.133,100.116,100.12,44098975.0
2006-05-09 13:09:00,100.105,100.13,100.105,100.13,56889400.0
2006-05-09 13:10:00,100.128,100.16,100.115,100.115,24179634.0
2006-05-09 13:11:00,100.12,100.12,100.07,100.1,9625892.0
2006-05-09 13:12:00,100.092,100.132,100.092,100.125,191808123.0
2006-05-09 13:13:00,100.13,100.145,100.088,100.145,125104957.0
2006-05-09 13:14:00,100.145,100.17,100.14,100.155,90446888.0
2006-05-09 13:15:00,100.15,100.15,100.129,100.13,60916978.0
2006-05-09 13:16:00,100.125,100.255,100.125,100.235,99630841.0
2006-05-09 13:17:00,100.235,100.357,100.235,100.275,93207106.0
2006-05-09 13:18:00,100.28,100.28,100.227,100.245,64181688.0
2006-05-09 13:19:00,100.245,100.255,100.22,100.22,109784298.0
2006-05-09 13:20:00,100.215,100.215,100.178,100.178,33554124.0
2006-05-09 13:21:00,100.188,100.188,100.16,100.16,63744046.0
2006-05-09 13:22:00,100.17,100.183,100.15,100.173,63419602.0
2006-05-09 13:23:00,100.175,100.185,100.155,100.18,25679378.0
2006-05-09 13:24:00,100.172,100.197,100.165,100.175,56624452.0
2006-05-09 13:25:00,100.17,100.195,100.163,100.163,69419777.0
2006-05-09 13:26:00,100.165,100.185,100.165,100.185,55862051.0
2006-05-09 13:27:00,100.19,100.19,100.171,100.172,42804165.0
2006-05-09 13:28:00,100.175,100.2,100.175,100.2,79275845.0
2006-05-09 13:29:00,100.2,100.215,100.2,100.203,36073540.0
2006-05-09 13:30:00,100.2,100.21,100.185,100.19,81595817.0
2006-05-09 13:31:00,100.19,100.217,100.158,100.217,176851122.0
2006-05-09 13:32:00,100.215,100.225,100.2,100.21,58733162.0
2006-05-09 13:33:00,100.207,100.22,100.204,100.22,33466792.0
2006-05-09 13:34:00,100.213,100.23,100.203,100.23,46049194.0
2006-05-09 13:35:00,100.23,100.237,100.203,100.203,15038940.0
2006-05-09 13:36:00,100.21,100.22,100.2,100.2,14739651.0
2006-05-09 13:37:00,100.205,100.205,100.14,100.175,164356852.0
2006-05-09 13:38:00,100.18,100.215,100.18,100.205,39574305.0
2006-05-09 13:39:00,100.195,100.207,100.191,100.2,23277219.0
2006-05-09 13:40:00,100.195,100.205,100.175,100.205,104499994.0
2006-05-09 13:41:00,100.2,100.208,100.177,100.19,43786079.0
2006-05-09 13:42:00,100.18,100.202,100.175,100.185,61440992.0
2006-05-09 13:43:00,100.19,100.21,100.145,100.145,36168071.0
2006-05-09 13:44:00,100.18,100.19,100.14,100.185,50344736.0
2006-05-09 13:45:00,100.185,100.202,100.175,100.19,62834162.0
2006-05-09 13:46:00,100.195,100.2,100.187,100.2,34658702.0
2006-05-09 13:47:00,100.2,100.2,100.18,100.185,97175592.0
2006-05-09 13:48:00,100.185,100.2,100.185,100.19,50065929.0
2006-05-09 13:49:00,100.19,100.19,100.185,100.19,89216307.0
2006-05-09 13:50:00,100.185,100.195,100.185,100.195,81015705.0
2006-05-09 13:51:00,100.187,100.195,100.125,100.195,144514019.0
2006-05-09 13:52:00,100.185,100.21,100.185,100.21,128045581.0
2006-05-09 13:53:00,100.21,100.21,100.199,100.2,52514673.0
2006-05-09 13:54:00,100.2,100.2,100.165,100.165,31329862.0
2006-05-09 13:55:00,100.17,100.175,100.165,100.165,32910127.0
2006-05-09 13:56:00,100.17,100.17,100.137,100.137,50937009.0
2006-05-09 13:57:00,100.148,100.156,100.147,100.155,82484220.0
2006-05-09 13:58:00,100.155,100.2,100.155,100.19,95296142.0
2006-05-09 13:59:00,100.19,100.205,100.16,100.205,116560897.0
2006-05-09 14:00:00,100.145,100.23,100.145,100.23,93269852.0
2006-05-09 14:01:00,100.225,100.23,100.22,100.223,138360485.0
2006-05-09 14:02:00,100.23,100.235,100.22,100.235,169757004.0
2006-05-09 14:03:00,100.225,100.225,100.18,100.2,71822112.0
2006-05-09 14:04:00,100.205,100.226,100.205,100.222,81358566.0
2006-05-09 14:05:00,100.225,100.243,100.225,100.23,228066624.0
2006-05-09 14:06:00,100.24,100.24,100.22,100.23,86280819.0
2006-05-09 14:07:00,100.235,100.251,100.229,100.233,95608682.0
2006-05-09 14:08:00,100.235,100.251,100.23,100.23,188658564.0
2006-05-09 14:09:00,100.24,100.247,100.24,100.24,43154991.0
2006-05-09 14:10:00,100.245,100.245,100.175,100.215,102043558.0
2006-05-09 14:11:00,100.215,100.234,100.215,100.233,102658514.0
2006-05-09 14:12:00,100.227,100.254,100.227,100.245,63842694.0
2006-05-09 14:13:00,100.26,100.323,100.26,100.29,38645634.0
2006-05-09 14:14:00,100.3,100.32,100.299,100.32,86252998.0
2006-05-09 14:15:00,100.32,100.32,100.305,100.313,50653632.0
2006-05-09 14:16:00,100.313,100.33,100.295,100.32,24115493.0
2006-05-09 14:17:00,100.315,100.33,100.305,100.33,66733595.0
2006-05-09 14:18:00,100.32,100.346,100.32,100.343,73853844.0
2006-05-09 14:19:00,100.34,100.367,100.34,100.367,21589287.0
2006-05-09 14:20:00,100.365,100.4,100.33,100.4,13224391.0
2006-05-09 14:21:00,100.392,100.44,100.353,100.44,24045216.0
2006-05-09 14:22:00,100.43,100.435,100.4,100.435,77644601.0
2006-05-09 14:23:00,100.438,100.49,100.438,100.44,187291748.0
2006-05-09 14:24:00,100.44,100.445,100.41,100.41,60365398.0
2006-05-09 14:25:00,100.407,100.43,100.407,100.41,57877543.0
2006-05-09 14:26:00,100.415,100.43,100.365,100.365,41619141.0
2006-05-09 14:27:00,100.415,100.431,100.385,100.41,39312886.0
2006-05-09 14:28:00,100.403,100.41,100.39,100.405,45816984.0
2006-05-09 14:29:00,100.415,100.42,100.358,100.39,57352245.0
2006-05-09 14:30:00,100.4,100.406,100.385,100.39,72812644.0
2006-05-09 14:31:00,100.395,100.41,100.387,100.4,79880422.0
2006-05-09 14:32:00,100.405,100.435,100.405,100.435,44959846.0
2006-05-09 14:33:00,100.435,100.435,100.415,100.415,153043133.0
2006-05-09 14:34:00,100.42,100.42,100.402,100.405,29412130.0
2006-05-09 14:35:00,100.397,100.414,100.397,100.4,48368813.0
2006-05-09 14:36:00,100.405,100.405,100.395,100.4,23948338.0
2006-05-09 14:37:00,100.395,100.4,100.388,100.395,133608195.0
2006-05-09 14:38:00,100.355,100.395,100.355,100.373,54128319.0
2006-05-09 14:39:00,100.375,100.385,100.35,100.35,172805271.0
2006-05-09 14:40:00,100.34,100.38,100.325,100.38,57096059.0
2006-05-09 14:41:00,100.38,100.395,100.357,100.395,66330139.0
2006-05-09 14:42:00,100.387,100.401,100.37,100.37,55357394.0
2006-05-09 14:43:00,100.368,100.37,100.34,100.36,82127855.0
2006-05-09 14:44:00,100.355,100.357,100.341,100.342,68298209.0
2006-05-09 14:45:00,100.345,100.35,100.335,100.335,107201565.0
2006-05-09 14:46:00,100.345,100.35,100.338,100.35,85746939.0
2006-05-09 14:47:00,100.355,100.355,100.327,100.327,30956921.0
2006-05-09 14:48:00,100.335,100.355,100.335,100.355,50511491.0
2006-05-09 14:49:00,100.36,100.365,100.35,100.36,204130639.0
2006-05-09 14:50:00,100.365,100.375,100.36,100.36,92215887.0
2006-05-09 14:51:00,100.375,100.39,100.368,100.368,30472737.0
2006-05-09 14:52:00,100.375,100.375,100.37,100.37,37810651.0
2006-05-09 14:53:00,100.375,100.39,100.375,100.375,64656281.0
2006-05-09 14:54:00,100.375,100.4,100.375,100.385,60364457.0
2006-05-09 14:55:00,100.39,100.408,100.39,100.4,214319604.0
2006-05-09 14:56:00,100.405,100.42,100.4,100.405,31736445.0
2006-05-09 14:57:00,100.405,100.485,100.405,100.48,23037329.0
2006-05-09 14:58:00,100.477,100.51,100.462,100.51,300706184.0
2006-05-09 14:59:00,100.512,100.579,100.512,100.55,149637640.0
2006-05-09 15:00:00,100.55,100.6,100.55,100.55,64628712.0
2006-05-09 15:01:00,100.54,100.61,100.54,100.595,75234873.0
2006-05-09 15:02:00,100.59,100.62,100.58,100.58,80841483.0
2006-05-09 15:03:00,100.573,100.64,100.563,100.625,75911093.0
2006-05-09 15:04:00,100.625,100.658,100.625,100.65,105729047.0
2006-05-09 15:05:00,100.643,100.695,100.62,100.685,53617487.0
2006-05-09 15:06:00,100.688,100.697,100.625,100.63,114104655.0
2006-05-09 15:07:00,100.64,100.647,100.593,100.61,18751833.0
2006-05-09 15:08:00,100.61,100.61,100.57,100.585,18460297.0
2006-05-09 15:09:00,100.595,100.605,100.57,100.605,91908473.0
2006-05-09 15:10:00,100.59,100.61,100.58,100.58,54331449.0
2006-05-09 15:11:00,100.57,100.595,100.54,100.552,88739567.0
2006-05-09 15:12:00,100.56,100.587,100.543,100.56,44320882.0
2006-05-09 15:13:00,100.57,100.614,100.561,100.61,76066108.0
2006-05-09 15:14:00,100.605,100.615,100.57,100.6,51775383.0
2006-05-09 15:15:00,100.595,100.641,100.59,100.63,79737831.0
2006-05-09 15:16:00,100.62,100.62,100.585,100.603,26459914.0
2006-05-09 15:17:00,100.603,100.627,100.59,100.61,61556141.0
2006-05-09 15:18:00,100.615,100.615,100.592,100.61,81447259.0
2006-05-09 15:19:00,100.605,100.675,100.605,100.655,160373011.0
2006-05-09 15:20:00,100.66,100.671,100.659,100.66,110298727.0
2006-05-09 15:21:00,100.66,100.66,100.646,100.657,65343144.0
2006-05-09 15:22:00,100.65,100.67,100.626,100.647,44554322.0
2006-05-09 15:23:00,100.65,100.665,100.643,100.665,27192409.0
2006-05-09 15:24:00,100.655,100.655,100.64,100.65,61271468.0
2006-05-09 15:25:00,100.64,100.655,100.64,100.645,73329031.0
2006-05-09 15:26:00,100.65,100.665,100.64,100.64,145618348.0
2006-05-09 15:27:00,100.635,100.66,100.635,100.65,38985317.0
2006-05-09 15:28:00,100.645,100.685,100.645,100.67,107320210.0
2006-05-09 15:29:00,100.675,100.74,100.675,100.74,46152608.0
2006-05-09 15:30:00,100.735,100.751,100.715,100.75,22887150.0
2006-05-09 15:31:00,100.755,100.756,100.698,100.705,34586314.0
2006-05-09 15:32:00,100.715,100.715,100.68,100.68,162020302.0
2006-05-09 15:33:00,100.677,100.715,100.65,100.715,94812875.0
2006-05-09 15:34:00,100.713,100.742,100.7,100.73,49042073.0
2006-05-09 15:35:00,100.75,100.75,100.705,100.705,41251613.0
2006-05-09 15:36:00,100.71,100.71,100.69,100.69,91003162.0
2006-05-09 15:37:00,100.69,100.7,100.636,100.672,50403124.0
2006-05-09 15:38:00,100.68,100.705,100.635,100.635,109858713.0
2006-05-09 15:39:00,100.635,100.667,100.635,100.665,242160012.0
2006-05-09 15:40:00,100.665,100.685,100.665,100.68,41898963.0
2006-05-09 15:41:00,100.672,100.694,100.671,100.685,70972908.0
2006-05-09 15:42:00,100.69,100.695,100.617,100.695,24650844.0
2006-05-09 15:43:00,100.685,100.685,100.638,100.67,75551207.0
2006-05-09 15:44:00,100.67,100.67,100.663,100.665,42583975.0
2006-05-09 15:45:00,100.675,100.684,100.67,100.675,66603506.0
2006-05-09 15:46:00,100.68,100.685,100.665,100.68,15867838.0
2006-05-09 15:47:00,100.668,100.686,100.668,100.67,46426725.0
2006-05-09 15:48:00,100.665,100.684,100.665,100.68,40439556.0
2006-05-09 15:49:00,100.667,100.685,100.66,100.68,124319846.0
2006-05-09 15:50:00,100.673,100.695,100.655,100.695,205876264.0
2006-05-09 15:51:00,100.7,100.74,100.69,100.74,30445957.0
2006-05-09 15:52:00,100.74,100.74,100.715,100.733,195228815.0
2006-05-09 15:53:00,100.74,100.745,100.71,100.72,140444165.0
2006-05-09 15:54:00,100.742,100.865,100.742,100.825,74802617.0
2006-05-09 15:55:00,100.83,100.849,100.805,100.815,90191167.0
2006-05-09 15:56:00,100.815,100.865,100.8,100.855,81168066.0
2006-05-09 15:57:00,100.865,100.88,100.82,100.82,49693264.0
2006-05-09 15:58:00,100.82,100.838,100.815,100.815,68317716.0
2006-05-09 15:59:00,100.815,100.875,100.815,100.855,79679799.0
2006-05-09 16:00:00,100.855,100.855,100.807,100.82,95058257.0
2006-05-09 16:01:00,100.815,100.83,100.8,100.8,103341442.0
2006-05-09 16:02:00,100.79,100.815,100.78,100.785,346468555.0
2006-05-09 16:03:00,100.78,100.79,100.75,100.79,38679051.0
2006-05-09 16:04:00,100.79,100.808,100.748,100.748,37051367.0
2006-05-09 16:05:00,100.765,100.765,100.705,100.705,177127802.0
2006-05-09 16:06:00,100.705,100.718,100.675,100.675,10345777.0
2006-05-09 16:07:00,100.67,100.702,100.643,100.702,29642055.0
2006-05-09 16:08:00,100.71,100.71,100.646,100.685,68008901.0
2006-05-09 16:09:00,100.675,100.71,100.638,100.678,41388457.0
2006-05-09 16:10:00,100.68,100.702,100.67,100.675,55940935.0
2006-05-09 16:11:00,100.675,100.689,100.655,100.67,53975881.0
2006-05-09 16:12:00,100.675,100.69,100.675,100.675,85935941.0
2006-05-09 16:13:00,100.663,100.696,100.663,100.68,202251258.0
2006-05-09 16:14:00,100.69,100.71,100.69,100.695,53146260.0
2006-05-09 16:15:00,100.695,100.695,100.673,100.673,77532899.0
2006-05-09 16:16:00,100.675,100.691,100.66,100.66,51390426.0
2006-05-09 16:17:00,100.653,100.67,100.64,100.66,36990542.0
2006-05-09 16:18:00,100.655,100.66,100.61,100.61,38533979.0
2006-05-09 16:19:00,100.62,100.655,100.58,100.59,182617162.0
2006-05-09 16:20:00,100.577,100.595,100.49,100.515,14847929.0
2006-05-09 16:21:00,100.517,100.533,100.5,100.525,65294983.0
2006-05-09 16:22:00,100.53,100.556,100.517,100.555,40870460.0
2006-05-09 16:23:00,100.56,100.56,100.535,100.535,39064012.0
2006-05-09 16:24:00,100.53,100.603,100.53,100.6,54417862.0
2006-05-09 16:25:00,100.6,100.63,100.58,100.62,62282156.0
2006-05-09 16:26:00,100.62,100.62,100.577,100.61,80108819.0
2006-05-09 16:27:00,100.61,100.625,100.55,100.55,53641027.0
2006-05-09 16:28:00,100.54,100.58,100.51,100.56,352006811.0
2006-05-09 16:29:00,100.565,100.635,100.565,100.62,80758419.0
2006-05-09 16:30:00,100.615,100.68,100.6,100.65,66800002.0
2006-05-09 16:31:00,100.65,100.678,100.635,100.667,58879621.0
2006-05-09 16:32:00,100.66,100.685,100.655,100.672,173368616.0
2006-05-09 16:33:00,100.685,100.735,100.685,100.735,72599736.0
2006-05-09 16:34:00,100.735,100.848,100.735,100.78,82071052.0
2006-05-09 16:35:00,100.773,100.773,100.743,100.743,25438264.0
2006-05-09 16:36:00,100.745,100.92,100.71,100.913,187525523.0
2006-05-09 16:37:00,100.915,101.003,100.827,100.84,48064221.0
2006-05-09 16:38:00,100.83,100.89,100.815,100.842,234567362.0
2006-05-09 16:39:00,100.855,100.91,100.807,100.807,19513480.0
2006-05-09 16:40:00,100.78,100.825,100.743,100.775,123963368.0
2006-05-09 16:41:00,100.775,100.787,100.743,100.77,69856373.0
2006-05-09 16:42:00,100.745,100.772,100.713,100.772,112986040.0
2006-05-09 16:43:00,100.783,100.82,100.773,100.785,145704969.0
2006-05-09 16:44:00,100.777,100.845,100.76,100.813,46712940.0
2006-05-09 16:45:00,100.815,100.815,100.763,100.772,14967146.0
2006-05-09 16:46:00,100.775,100.79,100.75,100.785,106282352.0
2006-05-09 16:47:00,100.775,100.79,100.76,100.79,101575149.0
2006-05-09 16:48:00,100.78,100.811,100.743,100.78,94971938.0
2006-05-09 16:49:00,100.795,100.88,100.795,100.808,29305848.0
2006-05-09 16:50:00,100.81,100.815,100.782,100.782,317854941.0
2006-05-09 16:51:00,100.79,100.79,100.73,100.737,89593417.0
2006-05-09 16:52:00,100.737,100.765,100.737,100.75,205916855.0
2006-05-09 16:53:00,100.76,100.785,100.745,100.773,75310659.0
2006-05-09 16:54:00,100.77,100.79,100.77,100.79,28662557.0
2006-05-09 16:55:00,100.793,100.803,100.755,100.77,81930116.0
2006-05-09 16:56:00,100.768,100.805,100.761,100.793,25186247.0
2006-05-09 16:57:00,100.79,100.82,100.79,100.82,40631457.0
2006-05-09 16:58:00,100.835,100.835,100.78,100.78,82670874.0
2006-05-09 16:59:00,100.785,100.855,100.785,100.855,96532664.0
2006-05-09 17:00:00,100.853,100.875,100.845,100.86,16088036.0
2006-05-09 17:01:00,100.86,100.88,100.848,100.848,67244792.0
2006-05-09 17:02:00,100.855,100.883,100.833,100.88,98624747.0
2006-05-09 17:03:00,100.875,100.875,100.806,100.825,109973760.0
2006-05-09 17:04:00,100.83,100.83,100.8,100.83,100692314.0
2006-05-09 17:05:00,100.83,100.84,100.755,100.808,102989494.0
2006-05-09 17:06:00,100.797,100.995,100.77,100.995,50843341.0
2006-05-09 17:07:00,100.993,101.03,100.96,100.98,96263204.0
2006-05-09 17:08:00,100.975,101.007,100.97,100.995,47730463.0
2006-05-09 17:09:00,101.0,101.01,100.957,100.957,181047023.0
2006-05-09 17:10:00,100.97,101.02,100.95,100.995,93512658.0
2006-05-09 17:11:00,100.995,101.01,100.97,100.97,64204240.0
2006-05-09 17:12:00,100.98,100.99,100.97,100.97,12127714.0
2006-05-09 17:13:00,100.962,100.985,100.948,100.948,126157987.0
2006-05-09 17:14:00,100.955,100.973,100.948,100.963,41785987.0
2006-05-09 17:15:00,100.97,100.97,100.935,100.935,97613349.0
2006-05-09 17:16:00,100.945,100.945,100.88,100.905,59228840.0
2006-05-09 17:17:00,100.903,100.93,100.882,100.922,169706275.0
2006-05-09 17:18:00,100.923,100.95,100.921,100.922,114506903.0
2006-05-09 17:19:00,100.922,100.953,100.922,100.953,109596478.0
2006-05-09 17:20:00,100.953,100.953,100.923,100.94,96411293.0
2006-05-09 17:21:00,100.94,100.992,100.925,100.99,52973317.0
2006-05-09 17:22:00,100.98,101.003,100.98,100.985,59898045.0
2006-05-09 17:23:00,100.99,100.99,100.95,100.96,18429247.0
2006-05-09 17:24:00,100.955,100.986,100.955,100.955,58660919.0
2006-05-09 17:25:00,100.963,101.04,100.955,101.04,33137569.0
2006-05-09 17:26:00,101.028,101.028,100.967,100.967,111838444.0
2006-05-09 17:27:00,100.973,101.019,100.945,100.945,67099641.0
2006-05-09 17:28:00,100.985,101.0,100.975,101.0,67385383.0
2006-05-09 17:29:00,101.0,101.011,100.992,100.992,36137095.0
2006-05-09 17:30:00,101.0,101.04,101.0,101.005,23473373.0
2006-05-09 17:31:00,101.005,101.025,100.965,100.965,116763539.0
2006-05-09 17:32:00,100.97,101.005,100.96,100.96,153097987.0
2006-05-09 17:33:00,100.965,100.983,100.95,100.95,59391104.0
2006-05-09 17:34:00,100.96,100.96,100.912,100.925,74066695.0
2006-05-09 17:35:00,100.93,100.943,100.915,100.915,87077580.0
2006-05-09 17:36:00,100.92,100.925,100.91,100.92,72271357.0
2006-05-09 17:37:00,100.93,100.93,100.895,100.91,73942466.0
2006-05-09 17:38:00,100.915,101.185,100.915,101.185,12137623.0
2006-05-09 17:39:00,101.225,101.28,101.16,101.16,105864514.0
2006-05-09 17:40:00,101.16,101.16,101.115,101.14,17460745.0
2006-05-09 17:41:00,101.145,101.153,101.12,101.153,26174217.0
2006-05-09 17:42:00,101.155,101.187,101.15,101.15,100255968.0
2006-05-09 17:43:00,101.16,101.18,101.15,101.18,27626845.0
2006-05-09 17:44:00,101.18,101.185,101.15,101.185,83655004.0
2006-05-09 17:45:00,101.173,101.19,101.153,101.19,113704386.0
2006-05-09 17:46:00,101.195,101.195,101.142,101.142,35052019.0
2006-05-09 17:47:00,101.143,101.155,101.11,101.155,115924515.0
2006-05-09 17:48:00,101.157,101.157,101.112,101.14,121069709.0
2006-05-09 17:49:00,101.145,101.158,101.135,101.135,80471064.0
2006-05-09 17:50:00,101.145,101.145,101.1,101.1,58708299.0
2006-05-09 17:51:00,101.1,101.1,101.055,101.085,61031837.0
2006-05-09 17:52:00,101.083,101.083,101.01,101.03,122004689.0
2006-05-09 17:53:00,101.03,101.04,101.023,101.04,31278509.0
2006-05-09 17:54:00,101.04,101.04,101.023,101.027,152281090.0
2006-05-09 17:55:00,101.03,101.06,101.005,101.06,54543428.0
2006-05-09 17:56:00,101.05,101.085,101.04,101.05,108565183.0
2006-05-09 17:57:00,101.055,101.07,101.03,101.03,31078655.0
2006-05-09 17:58:00,101.03,101.05,100.995,101.01,195023363.0
2006-05-09 17:59:00,101.015,101.015,100.955,100.955,24470037.0
2006-05-09 18:00:00,100.958,100.971,100.958,100.96,67374686.0
2006-05-09 18:01:00,100.95,100.97,100.895,100.962,15824034.0
2006-05-09 18:02:00,100.965,100.97,100.947,100.97,90992325.0
2006-05-09 18:03:00,100.985,101.005,100.978,100.985,8130214.0
2006-05-09 18:04:00,100.985,100.992,100.969,100.97,49790985.0
2006-05-09 18:05:00,100.963,100.985,100.923,100.967,76912672.0
2006-05-09 18:06:00,100.975,100.988,100.962,100.962,71210737.0
2006-05-09 18:07:00,100.965,101.005,100.965,100.972,89051824.0
2006-05-09 18:08:00,100.985,101.015,100.985,101.005,33007113.0
2006-05-09 18:09:00,101.01,101.028,101.01,101.02,124245035.0
2006-05-09 18:10:00,101.015,101.019,101.01,101.01,44083060.0
2006-05-09 18:11:00,101.013,101.013,100.995,100.995,30806243.0
2006-05-09 18:12:00,100.997,101.0,100.97,101.0,165383391.0
2006-05-09 18:13:00,101.0,101.0,100.988,100.995,29131851.0
2006-05-09 18:14:00,100.983,101.037,100.983,101.037,77129287.0
2006-05-09 18:15:00,101.04,101.04,101.001,101.04,99569443.0
2006-05-09 18:16:00,101.037,101.05,101.037,101.037,144023718.0
2006-05-09 18:17:00,101.045,101.05,101.023,101.048,84845275.0
2006-05-09 18:18:00,101.05,101.053,101.035,101.045,82098660.0
2006-05-09 18:19:00,101.05,101.062,101.05,101.06,24236349.0
2006-05-09 18:20:00,101.075,101.075,101.023,101.04,111965739.0
2006-05-09 18:21:00,101.045,101.048,101.02,101.02,56747067.0
2006-05-09 18:22:00,101.025,101.025,101.02,101.025,92027931.0
2006-05-09 18:23:00,101.025,101.032,101.025,101.03,32554167.0
2006-05-09 18:24:00,101.03,101.045,101.02,101.02,336650716.0
2006-05-09 18:25:00,101.02,101.023,100.99,100.99,65937326.0
2006-05-09 18:26:00,100.98,101.0,100.98,100.98,14687259.0
2006-05-09 18:27:00,100.99,100.99,100.973,100.973,25389808.0
2006-05-09 18:28:00,100.975,100.988,100.972,100.977,159736654.0
2006-05-09 18:29:00,100.973,100.986,100.962,100.963,120619868.0
2006-05-09 18:30:00,100.96,100.995,100.96,100.972,64517162.0
2006-05-09 18:31:00,100.967,100.985,100.967,100.98,101586798.0
2006-05-09 18:32:00,100.975,100.985,100.975,100.985,105257385.0
2006-05-09 18:33:00,100.98,101.0,100.97,100.97,770119398.0
2006-05-09 18:34:00,100.98,100.989,100.975,100.975,49107079.0
2006-05-09 18:35:00,100.96,100.98,100.96,100.965,27529388.0
2006-05-09 18:36:00,100.96,100.98,100.96,100.98,43531889.0
2006-05-09 18:37:00,100.968,100.98,100.968,100.97,43542619.0
2006-05-09 18:38:00,100.975,100.98,100.965,100.965,57604631.0
2006-05-09 18:39:00,100.957,100.958,100.925,100.925,127809483.0
2006-05-09 18:40:00,100.93,100.95,100.93,100.95,42064113.0
2006-05-09 18:41:00,100.95,100.96,100.933,100.947,69314313.0
2006-05-09 18:42:00,100.955,100.96,100.94,100.94,49621692.0
2006-05-09 18:43:00,100.925,100.944,100.925,100.94,68396663.0
2006-05-09 18:44:00,100.935,100.96,100.92,100.96,61001941.0
2006-05-09 18:45:00,100.96,100.96,100.933,100.933,54951358.0
2006-05-09 18:46:00,100.93,100.93,100.875,100.875,94953597.0
2006-05-09 18:47:00,100.917,100.932,100.905,100.92,64120411.0
2006-05-09 18:48:00,100.913,100.927,100.908,100.908,169801325.0
2006-05-09 18:49:00,100.925,100.97,100.925,100.95,39120444.0
2006-05-09 18:50:00,100.95,100.965,100.95,100.965,30161898.0
2006-05-09 18:51:00,100.965,100.965,100.91,100.945,63981113.0
2006-05-09 18:52:00,100.945,100.96,100.942,100.96,131295526.0
2006-05-09 18:53:00,100.958,100.967,100.952,100.965,56268524.0
2006-05-09 18:54:00,100.953,100.96,100.948,100.957,51349357.0
2006-05-09 18:55:00,100.96,100.96,100.94,100.94,45014059.0
2006-05-09 18:56:00,100.94,100.96,100.93,100.96,73953446.0
2006-05-09 18:57:00,100.96,100.975,100.96,100.975,21630631.0
2006-05-09 18:58:00,100.97,100.978,100.965,100.965,78419729.0
2006-05-09 18:59:00,100.96,100.96,100.9,100.917,10981604.0
2006-05-09 19:00:00,100.903,100.92,100.891,100.893,205526002.0
2006-05-09 19:01:00,100.895,100.91,100.885,100.893,46117346.0
2006-05-09 19:02:00,100.89,100.915,100.885,100.9,63211809.0
2006-05-09 19:03:00,100.89,100.93,100.889,100.93,82945131.0
2006-05-09 19:04:00,100.915,100.926,100.91,100.913,51053163.0
2006-05-09 19:05:00,100.925,100.927,100.92,100.92,145310689.0
2006-05-09 19:06:00,100.923,100.935,100.921,100.935,63663178.0
2006-05-09 19:07:00,100.935,100.936,100.93,100.93,62900154.0
2006-05-09 19:08:00,100.917,100.935,100.91,100.925,135980262.0
2006-05-09 19:09:00,100.93,100.933,100.913,100.915,50886806.0
2006-05-09 19:10:00,100.915,100.93,100.903,100.915,77986726.0
2006-05-09 19:11:00,100.925,100.925,100.89,100.89,41559500.0
2006-05-09 19:12:00,100.92,100.93,100.905,100.925,55473501.0
2006-05-09 19:13:00,100.915,100.92,100.908,100.91,228090659.0
2006-05-09 19:14:00,100.905,100.92,100.905,100.915,40775704.0
2006-05-09 19:15:00,100.915,100.93,100.915,100.915,50666707.0
2006-05-09 19:16:00,100.915,100.935,100.907,100.925,113545428.0
2006-05-09 19:17:00,100.923,100.957,100.923,100.945,86986807.0
2006-05-09 19:18:00,100.945,100.96,100.94,100.94,87758847.0
2006-05-09 19:19:00,100.94,100.94,100.927,100.93,236471528.0
2006-05-09 19:20:00,100.922,100.925,100.905,100.905,85290829.0
2006-05-09 19:21:00,100.91,100.917,100.88,100.88,38842665.0
2006-05-09 19:22:00,100.885,100.885,100.847,100.885,72434665.0
2006-05-09 19:23:00,100.88,100.887,100.875,100.875,76867696.0
2006-05-09 19:24:00,100.867,100.88,100.867,100.88,114594544.0
2006-05-09 19:25:00,100.88,100.88,100.835,100.835,19778365.0
2006-05-09 19:26:00,100.835,100.845,100.813,100.815,288490326.0
2006-05-09 19:27:00,100.813,100.825,100.8,100.82,60396467.0
2006-05-09 19:28:00,100.813,100.85,100.805,100.83,166492501.0
2006-05-09 19:29:00,100.84,100.854,100.8,100.815,95924247.0
2006-05-09 19:30:00,100.82,100.843,100.82,100.843,132633468.0
2006-05-09 19:31:00,100.84,100.858,100.838,100.855,127087488.0
2006-05-09 19:32:00,100.855,100.88,100.845,100.87,150719067.0
2006-05-09 19:33:00,100.862,100.92,100.862,100.92,55378202.0
2006-05-09 19:34:00,100.93,100.93,100.9,100.9,116979844.0
2006-05-09 19:35:00,100.92,100.925,100.915,100.923,97182260.0
2006-05-09 19:36:00,100.923,100.955,100.915,100.95,124750381.0
2006-05-09 19:37:00,100.95,100.995,100.95,100.977,96664597.0
2006-05-09 19:38:00,100.972,100.995,100.96,100.96,37181761.0
2006-05-09 19:39:00,100.96,100.972,100.94,100.95,10373034.0
2006-05-09 19:40:00,100.94,100.95,100.94,100.945,123562753.0
2006-05-09 19:41:00,100.94,100.945,100.925,100.925,133403800.0
2006-05-09 19:42:00,100.92,100.925,100.92,100.925,50866941.0
2006-05-09 19:43:00,100.927,100.932,100.91,100.925,44128817.0
2006-05-09 19:44:00,100.927,100.94,100.924,100.94,172195428.0
2006-05-09 19:45:00,100.93,100.94,100.885,100.93,42661321.0
2006-05-09 19:46:00,100.928,100.959,100.928,100.94,52293963.0
2006-05-09 19:47:00,100.945,100.955,100.885,100.923,39367399.0
2006-05-09 19:48:00,100.93,100.96,100.93,100.96,42285999.0
2006-05-09 19:49:00,100.953,101.03,100.953,101.03,106368473.0
2006-05-09 19:50:00,101.04,101.04,100.985,100.985,104648771.0
2006-05-09 19:51:00,100.985,101.011,100.985,101.0,20766950.0
2006-05-09 19:52:00,101.005,101.016,100.995,100.995,101077300.0
2006-05-09 19:53:00,100.99,101.02,100.99,100.993,146506021.0
2006-05-09 19:54:00,101.0,101.013,100.992,101.01,187519743.0
2006-05-09 19:55:00,101.01,101.01,100.985,100.985,39767070.0
2006-05-09 19:56:00,100.99,100.99,100.98,100.99,25010118.0
2006-05-09 19:57:00,100.985,101.005,100.985,101.0,72919217.0
2006-05-09 19:58:00,101.0,101.005,100.98,100.98,82898126.0
2006-05-09 19:59:00,100.975,100.98,100.955,100.98,99909286.0
2006-05-09 20:00:00,100.97,100.97,100.95,100.962,141826620.0
2006-05-09 20:01:00,100.97,100.97,100.93,100.937,96602299.0
2006-05-09 20:02:00,100.943,100.96,100.89,100.96,85024850.0
2006-05-09 20:03:00,100.96,100.96,100.935,100.95,40776461.0
2006-05-09 20:04:00,100.95,100.95,100.915,100.915,120659084.0
2006-05-09 20:05:00,100.925,100.935,100.925,100.935,11914417.0
2006-05-09 20:06:00,100.93,100.935,100.922,100.925,71315836.0
2006-05-09 20:07:00,100.928,100.93,100.885,100.925,75425664.0
2006-05-09 20:08:00,100.93,100.93,100.915,100.925,60810913.0
2006-05-09 20:09:00,100.925,100.925,100.91,100.91,46610552.0
2006-05-09 20:10:00,100.895,100.906,100.895,100.905,42426761.0
2006-05-09 20:11:00,100.913,100.947,100.913,100.94,34610454.0
2006-05-09 20:12:00,100.94,100.955,100.94,100.94,32224827.0
2006-05-09 20:13:00,100.933,100.933,100.885,100.89,61896324.0
2006-05-09 20:14:00,100.9,100.92,100.9,100.9,41037548.0
2006-05-09 20:15:00,100.9,100.93,100.9,100.93,102839607.0
2006-05-09 20:16:00,100.925,100.93,100.9,100.93,136379341.0
2006-05-09 20:17:00,100.92,100.95,100.92,100.945,48212381.0
2006-05-09 20:18:00,100.945,100.952,100.941,100.943,95832541.0
2006-05-09 20:19:00,100.94,100.971,100.933,100.95,40726679.0
2006-05-09 20:20:00,100.96,100.985,100.93,100.985,42136281.0
2006-05-09 20:21:00,100.98,100.995,100.971,100.99,56919413.0
2006-05-09 20:22:00,100.99,101.005,100.985,100.985,17176122.0
2006-05-09 20:23:00,100.995,101.009,100.995,101.0,15331216.0
2006-05-09 20:24:00,101.015,101.017,100.995,101.0,80477932.0
2006-05-09 20:25:00,101.003,101.02,101.002,101.008,216269518.0
2006-05-09 20:26:00,101.005,101.01,100.997,101.01,142979717.0
2006-05-09 20:27:00,101.015,101.015,100.993,101.0,78261924.0
2006-05-09 20:28:00,100.995,101.005,100.993,100.993,28254766.0
2006-05-09 20:29:00,100.995,101.0,100.993,101.0,17930395.0
2006-05-09 20:30:00,101.0,101.006,100.995,100.995,38186967.0
2006-05-09 20:31:00,100.995,100.998,100.985,100.985,43088406.0
2006-05-09 20:32:00,100.982,100.99,100.968,100.99,42499712.0
2006-05-09 20:33:00,100.985,100.99,100.973,100.99,149704753.0
2006-05-09 20:34:00,100.94,101.009,100.94,100.975,30938717.0
2006-05-09 20:35:00,100.98,100.984,100.975,100.975,82701531.0
2006-05-09 20:36:00,100.98,100.98,100.97,100.975,35773677.0
2006-05-09 20:37:00,100.975,100.99,100.972,100.99,52003877.0
2006-05-09 20:38:00,100.988,100.99,100.96,100.99,31477958.0
2006-05-09 20:39:00,100.99,100.99,100.976,100.977,32378956.0
2006-05-09 20:40:00,100.972,100.98,100.967,100.967,87030321.0
2006-05-09 20:41:00,100.973,100.985,100.972,100.985,38650611.0
2006-05-09 20:42:00,100.975,100.98,100.97,100.98,59622741.0
2006-05-09 20:43:00,100.975,101.0,100.975,101.0,91726722.0
2006-05-09 20:44:00,100.988,101.025,100.962,101.025,77782240.0
2006-05-09 20:45:00,101.02,101.029,101.012,101.012,36562083.0
2006-05-09 20:46:00,101.02,101.02,101.003,101.003,24300246.0
2006-05-09 20:47:00,101.01,101.025,100.99,100.99,102415784.0
2006-05-09 20:48:00,100.985,101.0,100.982,101.0,25773894.0
2006-05-09 20:49:00,101.0,101.0,100.995,100.995,162603972.0
2006-05-09 20:50:00,101.005,101.005,100.99,101.0,11068386.0
2006-05-09 20:51:00,101.0,101.005,100.99,100.99,31857721.0
2006-05-09 20:52:00,100.995,101.0,100.984,100.985,51878468.0
2006-05-09 20:53:00,100.982,100.982,100.969,100.975,105748708.0
2006-05-09 20:54:00,100.98,100.99,100.98,100.99,67117906.0
2006-05-09 20:55:00,100.995,100.995,100.975,100.975,52230554.0
2006-05-09 20:56:00,100.975,100.975,100.955,100.955,179405825.0
2006-05-09 20:57:00,100.945,100.96,100.945,100.96,103983486.0
2006-05-09 20:58:00,100.96,100.965,100.94,100.94,109367400.0
2006-05-09 20:59:00,100.95,100.985,100.95,100.95,132793133.0
2006-05-09 21:00:00,100.948,100.977,100.911,100.955,40721549.0
2006-05-09 21:01:00,100.965,100.976,100.942,100.955,19290266.0
2006-05-09 21:02:00,100.95,100.965,100.95,100.965,71516343.0
2006-05-09 21:03:00,100.915,100.98,100.915,100.98,64239162.0
2006-05-09 21:04:00,100.968,100.98,100.967,100.975,182119956.0
2006-05-09 21:05:00,100.98,100.984,100.978,100.98,183024169.0
2006-05-09 21:06:00,100.983,100.997,100.982,100.982,37659567.0
2006-05-09 21:07:00,100.99,100.998,100.982,100.982,77840514.0
2006-05-09 21:08:00,100.985,100.99,100.983,100.985,44050406.0
2006-05-09 21:09:00,100.98,100.985,100.967,100.985,44822994.0
2006-05-09 21:10:00,100.965,100.98,100.965,100.967,98571703.0
2006-05-09 21:11:00,100.975,100.98,100.965,100.97,62169770.0
2006-05-09 21:12:00,100.977,100.985,100.968,100.968,23420319.0
2006-05-09 21:13:00,100.97,100.975,100.929,100.953,43731800.0
2006-05-09 21:14:00,100.955,100.965,100.95,100.96,98486564.0
2006-05-09 21:15:00,100.96,100.972,100.957,100.965,128900521.0
2006-05-09 21:16:00,100.965,100.965,100.958,100.962,42357470.0
2006-05-09 21:17:00,100.97,100.98,100.967,100.98,23973051.0
2006-05-09 21:18:00,100.98,100.988,100.978,100.985,70878153.0
2006-05-09 21:19:00,100.982,101.002,100.982,100.99,48782723.0
2006-05-09 21:20:00,100.99,101.005,100.99,100.993,34847069.0
2006-05-09 21:21:00,101.0,101.005,100.995,101.0,81834325.0
2006-05-09 21:22:00,101.0,101.0,100.982,100.987,56339881.0
2006-05-09 21:23:00,100.995,101.0,100.98,100.98,14387855.0
2006-05-09 21:24:00,100.968,100.985,100.967,100.967,88617622.0
2006-05-09 21:25:00,100.97,100.995,100.97,100.995,61127775.0
2006-05-09 21:26:00,100.995,101.003,100.975,100.975,25333741.0
2006-05-09 21:27:00,100.965,100.981,100.965,100.97,118419069.0
2006-05-09 21:28:00,100.97,100.97,100.942,100.945,79195542.0
2006-05-09 21:29:00,100.95,100.96,100.944,100.945,30976563.0
2006-05-09 21:30:00,100.938,100.945,100.895,100.895,60842146.0
2006-05-09 21:31:00,100.938,100.958,100.938,100.945,84976577.0
2006-05-09 21:32:00,100.94,100.948,100.94,100.94,127535401.0
2006-05-09 21:33:00,100.935,100.96,100.935,100.953,109048233.0
2006-05-09 21:34:00,100.96,100.96,100.943,100.943,63153703.0
2006-05-09 21:35:00,100.942,100.968,100.942,100.965,26434501.0
2006-05-09 21:36:00,100.97,100.97,100.96,100.97,122965625.0
2006-05-09 21:37:00,100.97,100.97,100.928,100.965,47845298.0
2006-05-09 21:38:00,100.955,100.955,100.94,100.94,36731188.0
2006-05-09 21:39:00,100.937,100.96,100.937,100.945,10324649.0
2006-05-09 21:40:00,100.943,100.95,100.937,100.94,62161674.0
2006-05-09 21:41:00,100.945,100.95,100.937,100.937,29661021.0
2006-05-09 21:42:00,100.94,100.955,100.94,100.95,35554435.0
2006-05-09 21:43:00,100.95,100.95,100.94,100.95,131200390.0
2006-05-09 21:44:00,100.95,100.955,100.937,100.955,108101762.0
2006-05-09 21:45:00,100.943,100.987,100.91,100.91,153357481.0
2006-05-09 21:46:00,100.96,100.96,100.93,100.94,43399748.0
2006-05-09 21:47:00,100.935,100.945,100.93,100.945,56210957.0
2006-05-09 21:48:00,100.932,100.94,100.927,100.927,148829920.0
2006-05-09 21:49:00,100.937,100.945,100.93,100.93,99340103.0
2006-05-09 21:50:00,100.94,100.949,100.938,100.948,24988513.0
2006-05-09 21:51:00,100.948,100.985,100.948,100.985,60873498.0
2006-05-09 21:52:00,100.97,100.981,100.963,100.963,28619791.0
2006-05-09 21:53:00,100.97,100.984,100.96,100.96,37190785.0
2006-05-09 21:54:00,100.965,100.97,100.957,100.96,182996468.0
2006-05-09 21:55:00,100.967,100.975,100.957,100.97,170678229.0
2006-05-09 21:56:00,100.96,100.97,100.957,100.97,159160901.0
2006-05-09 21:57:00,100.97,100.97,100.965,100.965,59804000.0
2006-05-09 21:58:00,100.967,100.967,100.944,100.945,163932733.0
2006-05-09 21:59:00,100.95,100.95,100.895,100.93,75762888.0
2006-05-09 22:00:00,100.935,100.935,100.85,100.885,102459292.0
2006-05-09 22:01:00,100.89,100.93,100.89,100.93,103691529.0
2006-05-09 22:02:00,100.925,100.925,100.918,100.92,118734951.0
2006-05-09 22:03:00,100.925,100.93,100.875,100.875,43834090.0
2006-05-09 22:04:00,100.88,100.899,100.875,100.875,24562793.0
2006-05-09 22:05:00,100.867,100.868,100.845,100.865,71274011.0
2006-05-09 22:06:00,100.86,100.88,100.85,100.88,184057435.0
2006-05-09 22:07:00,100.875,100.89,100.855,100.873,33203879.0
2006-05-09 22:08:00,100.88,100.891,100.88,100.89,68682140.0
2006-05-09 22:09:00,100.895,100.895,100.88,100.88,104679107.0
2006-05-09 22:10:00,100.885,100.885,100.87,100.87,63421865.0
2006-05-09 22:11:00,100.875,100.88,100.871,100.88,56094381.0
2006-05-09 22:12:00,100.872,100.885,100.865,100.865,73514384.0
2006-05-09 22:13:00,100.855,100.875,100.855,100.87,49571500.0
2006-05-09 22:14:00,100.87,100.884,100.864,100.865,23319292.0
2006-05-09 22:15:00,100.865,100.89,100.865,100.875,47970161.0
2006-05-09 22:16:00,100.875,100.885,100.825,100.88,78307019.0
2006-05-09 22:17:00,100.875,100.915,100.875,100.903,98359307.0
2006-05-09 22:18:00,100.9,100.916,100.897,100.91,45440736.0
2006-05-09 22:19:00,100.905,100.935,100.905,100.935,124641510.0
2006-05-09 22:20:00,100.94,100.95,100.928,100.95,108385968.0
2006-05-09 22:21:00,100.95,100.95,100.907,100.925,52153621.0
2006-05-09 22:22:00,100.925,100.94,100.925,100.935,159530584.0
2006-05-09 22:23:00,100.94,100.96,100.895,100.96,50589765.0
2006-05-09 22:24:00,100.957,100.965,100.955,100.965,16641723.0
2006-05-09 22:25:00,100.96,100.97,100.955,100.955,38499433.0
2006-05-09 22:26:00,100.975,100.975,100.947,100.96,29864557.0
2006-05-09 22:27:00,100.96,100.96,100.95,100.95,49515650.0
2006-05-09 22:28:00,100.955,100.96,100.945,100.945,193662950.0
2006-05-09 22:29:00,100.95,100.98,100.95,100.98,57517281.0
2006-05-09 22:30:00,100.972,100.98,100.97,100.97,128188227.0
2006-05-09 22:31:00,100.98,100.982,100.943,100.943,60941172.0
2006-05-09 22:32:00,100.943,100.965,100.943,100.965,15316431.0
2006-05-09 22:33:00,100.975,100.975,100.957,100.97,26760668.0
2006-05-09 22:34:00,100.963,100.963,100.94,100.94,180126027.0
2006-05-09 22:35:00,100.937,100.95,100.937,100.943,132676124.0
2006-05-09 22:36:00,100.94,100.95,100.935,100.935,63682406.0
2006-05-09 22:37:00,100.95,100.95,100.937,100.945,142413604.0
2006-05-09 22:38:00,100.935,100.95,100.935,100.947,66228711.0
2006-05-09 22:39:00,100.945,100.965,100.94,100.95,65848890.0
2006-05-09 22:40:00,100.945,100.95,100.935,100.95,100725258.0
2006-05-09 22:41:00,100.943,100.955,100.943,100.945,113164355.0
2006-05-09 22:42:00,100.95,100.95,100.935,100.94,27711894.0
2006-05-09 22:43:00,100.935,100.944,100.918,100.918,44500186.0
2006-05-09 22:44:00,100.925,100.93,100.92,100.93,39679642.0
2006-05-09 22:45:00,100.93,100.93,100.907,100.91,58837335.0
2006-05-09 22:46:00,100.9,100.93,100.9,100.93,46736092.0
2006-05-09 22:47:00,100.915,100.935,100.915,100.925,60335900.0
2006-05-09 22:48:00,100.925,100.93,100.922,100.925,51691495.0
2006-05-09 22:49:00,100.93,100.93,100.88,100.88,56046063.0
2006-05-09 22:50:00,100.92,100.92,100.899,100.9,70865338.0
2006-05-09 22:51:00,100.91,100.935,100.91,100.935,54341000.0
2006-05-09 22:52:00,100.94,100.94,100.887,100.925,49516496.0
2006-05-09 22:53:00,100.91,100.942,100.91,100.925,144247524.0
2006-05-09 22:54:00,100.935,100.945,100.93,100.93,15967012.0
2006-05-09 22:55:00,100.94,100.948,100.93,100.94,145125848.0
2006-05-09 22:56:00,100.95,100.95,100.94,100.945,129669979.0
2006-05-09 22:57:00,100.945,100.97,100.945,100.97,158009025.0
2006-05-09 22:58:00,100.958,100.966,100.95,100.95,57691667.0
2006-05-09 22:59:00,100.945,100.963,100.945,100.953,24521305.0
2006-05-09 23:00:00,100.953,100.96,100.905,100.96,150692157.0
2006-05-09 23:33:00,100.96,100.98,100.959,100.98,50985359.0
2006-05-09 23:34:00,100.98,100.98,100.96,100.96,42343470.0
2006-05-09 23:35:00,100.965,100.995,100.95,100.978,194689176.0
2006-05-09 23:36:00,100.973,100.98,100.973,100.98,6930490.0
2006-05-09 23:37:00,100.985,100.99,100.985,100.99,20398317.0
2006-05-09 23:38:00,100.995,101.002,100.98,101.0,18714778.0
2006-05-09 23:39:00,101.0,101.0,100.975,100.992,35030580.0
2006-05-09 23:40:00,100.987,101.021,100.987,100.995,97623828.0
2006-05-09 23:41:00,101.0,101.0,101.0,101.0,1785080.0
2006-05-09 23:42:00,100.995,100.995,100.989,100.99,124682499.0
2006-05-09 23:43:00,100.985,100.99,100.985,100.985,11303035.0
2006-05-09 23:44:00,100.99,100.99,100.985,100.99,4187508.0
2006-05-09 23:45:00,100.99,100.99,100.99,100.99,1364855.0
2006-05-09 23:46:00,100.983,100.997,100.978,100.995,95560381.0
2006-05-09 23:47:00,100.993,100.993,100.993,100.993,1802996.0
2006-05-09 23:48:00,100.993,101.025,100.993,101.025,27259865.0
2006-05-09 23:49:00,101.017,101.017,101.017,101.017,539023.0
2006-05-09 23:50:00,101.013,101.013,101.01,101.01,13066322.0
2006-05-09 23:51:00,101.02,101.02,101.005,101.005,2430993.0
2006-05-09 23:52:00,101.02,101.025,101.007,101.025,13918416.0
2006-05-09 23:53:00,101.02,101.02,101.007,101.015,114988831.0
2006-05-09 23:54:00,101.025,101.025,100.99,101.005,32651777.0
2006-05-09 23:55:00,101.01,101.01,101.0,101.005,21127298.0
2006-05-09 23:56:00,101.003,101.005,101.003,101.005,16481804.0
2006-05-09 23:57:00,101.003,101.035,101.003,101.03,38672510.0
2006-05-09 23:58:00,101.03,101.03,101.03,101.03,2131778.0
2006-05-09 23:59:00,101.03,101.03,101.018,101.018,43753542.0
2006-05-10 00:00:00,101.025,101.038,101.025,101.038,8559094.0
2006-05-10 00:01:00,101.04,101.04,101.01,101.02,22179523.0
2006-05-10 00:02:00,101.025,101.025,101.025,101.025,2120585.0
2006-05-10 00:03:00,101.017,101.017,101.005,101.005,2229939.0
2006-05-10 00:04:00,101.01,101.01,100.967,100.967,51165173.0
2006-05-10 00:05:00,100.97,100.98,100.92,100.98,16557858.0
2006-05-10 00:06:00,100.98,100.98,100.975,100.975,21868226.0
2006-05-10 00:07:00,100.98,100.98,100.98,100.98,329680.0
2006-05-10 00:08:00,100.972,100.977,100.972,100.977,5682627.0
2006-05-10 00:09:00,100.97,100.977,100.97,100.977,54747411.0
2006-05-10 00:10:00,100.98,100.98,100.967,100.97,42627050.0
2006-05-10 00:11:00,100.975,100.975,100.955,100.97,186233035.0
2006-05-10 00:12:00,100.975,100.975,100.965,100.965,4065029.0
2006-05-10 00:13:00,100.97,100.985,100.97,100.985,124326066.0
2006-05-10 00:14:00,100.995,100.995,100.945,100.945,60440398.0
2006-05-10 00:15:00,100.995,100.995,100.99,100.99,4652975.0
2006-05-10 00:16:00,100.985,100.99,100.957,100.99,57557215.0
2006-05-10 00:17:00,100.983,100.983,100.978,100.978,22125426.0
2006-05-10 00:18:00,100.985,100.993,100.985,100.993,66420441.0
2006-05-10 00:19:00,100.993,100.993,100.993,100.993,10239259.0
2006-05-10 00:20:00,100.992,101.0,100.99,100.998,97187458.0
2006-05-10 00:21:00,101.0,101.03,101.0,101.03,37804862.0
2006-05-10 00:22:00,101.025,101.04,101.025,101.025,32325326.0
2006-05-10 00:23:00,101.025,101.053,101.025,101.05,59687480.0
2006-05-10 00:24:00,101.043,101.043,101.043,101.043,5379923.0
2006-05-10 00:25:00,101.05,101.05,101.04,101.045,78736211.0
2006-05-10 00:26:00,101.04,101.04,101.018,101.04,221031266.0
2006-05-10 00:27:00,101.022,101.03,101.022,101.027,6225578.0
2006-05-10 00:28:00,101.025,101.03,100.98,101.03,14414861.0
2006-05-10 00:29:00,101.023,101.033,100.974,101.0,34608339.0
2006-05-10 00:30:00,100.995,101.005,100.976,101.005,116491328.0
2006-05-10 00:31:00,101.005,101.01,101.003,101.005,11997166.0
2006-05-10 00:32:00,101.002,101.01,101.0,101.0,38577066.0
2006-05-10 00:33:00,100.995,100.995,100.975,100.975,18463148.0
2006-05-10 00:34:00,100.972,100.98,100.97,100.975,115250335.0
2006-05-10 00:35:00,100.973,100.989,100.973,100.98,78213938.0
2006-05-10 00:36:00,100.97,100.975,100.97,100.972,82662372.0
2006-05-10 00:37:00,100.98,100.98,100.965,100.965,87336727.0
2006-05-10 00:38:00,100.962,100.962,100.962,100.962,1184270.0
2006-05-10 00:39:00,100.965,100.97,100.953,100.97,54304663.0
2006-05-10 00:40:00,100.965,100.965,100.95,100.95,11039131.0
2006-05-10 00:41:00,100.957,100.965,100.947,100.95,49093882.0
2006-05-10 00:42:00,100.957,100.96,100.95,100.955,184012379.0
2006-05-10 00:43:00,100.96,100.96,100.953,100.955,20392419.0
2006-05-10 00:44:00,100.955,100.965,100.95,100.96,47681607.0
2006-05-10 00:45:00,100.953,100.965,100.953,100.96,13449927.0
2006-05-10 00:46:00,100.955,100.981,100.953,100.965,56378263.0
2006-05-10 00:47:00,100.97,100.975,100.94,100.94,28102542.0
2006-05-10 00:48:00,100.96,100.967,100.955,100.957,149087956.0
2006-05-10 00:49:00,100.955,100.955,100.925,100.952,24202820.0
2006-05-10 00:50:00,100.96,100.96,100.944,100.945,55401544.0
2006-05-10 00:51:00,100.945,100.95,100.945,100.948,81843673.0
2006-05-10 00:52:00,100.945,100.95,100.942,100.95,81120716.0
2006-05-10 00:53:00,100.945,100.97,100.945,100.96,4624451.0
2006-05-10 00:54:00,100.955,100.963,100.95,100.96,49456169.0
2006-05-10 00:55:00,100.955,100.955,100.92,100.92,240926406.0
2006-05-10 00:56:00,100.915,100.939,100.915,100.935,57640137.0
2006-05-10 00:57:00,100.94,100.94,100.883,100.91,19401606.0
2006-05-10 00:58:00,100.905,100.93,100.89,100.93,44551501.0
2006-05-10 00:59:00,100.925,100.935,100.925,100.935,21382332.0
2006-05-10 01:00:00,100.935,100.953,100.935,100.945,29503632.0
2006-05-10 01:01:00,100.95,100.985,100.95,100.97,92320595.0
2006-05-10 01:02:00,100.96,100.96,100.92,100.958,35111133.0
2006-05-10 01:03:00,100.955,100.961,100.944,100.96,49730556.0
2006-05-10 01:04:00,100.952,100.952,100.9,100.9,75562609.0
2006-05-10 01:05:00,100.887,100.915,100.887,100.895,62703884.0
2006-05-10 01:06:00,100.9,100.91,100.9,100.91,57499494.0
2006-05-10 01:07:00,100.907,100.907,100.88,100.88,62110202.0
2006-05-10 01:08:00,100.885,100.908,100.885,100.89,44521682.0
2006-05-10 01:09:00,100.89,100.893,100.835,100.89,37278416.0
2006-05-10 01:10:00,100.875,100.885,100.875,100.88,21043775.0
2006-05-10 01:11:00,100.89,100.905,100.89,100.893,30920772.0
2006-05-10 01:12:00,100.91,100.932,100.905,100.91,28689220.0
2006-05-10 01:13:00,100.917,100.938,100.912,100.912,60199341.0
2006-05-10 01:14:00,100.915,100.915,100.895,100.895,97087590.0
2006-05-10 01:15:00,100.9,100.9,100.885,100.885,21932769.0
2006-05-10 01:16:00,100.885,100.9,100.885,100.893,60029521.0
2006-05-10 01:17:00,100.895,100.916,100.893,100.903,284734524.0
2006-05-10 01:18:00,100.91,100.934,100.906,100.913,26450597.0
2006-05-10 01:19:00,100.915,100.94,100.915,100.94,11382415.0
2006-05-10 01:20:00,100.94,100.953,100.94,100.94,113179717.0
2006-05-10 01:21:00,100.94,100.955,100.94,100.945,105889378.0
2006-05-10 01:22:00,100.95,100.98,100.95,100.95,12791378.0
2006-05-10 01:23:00,100.95,100.96,100.935,100.94,51222221.0
2006-05-10 01:24:00,100.945,100.945,100.89,100.89,67884445.0
2006-05-10 01:25:00,100.94,100.94,100.919,100.925,98777213.0
2006-05-10 01:26:00,100.915,100.945,100.915,100.94,70332659.0
2006-05-10 01:27:00,100.937,100.953,100.917,100.95,54551731.0
2006-05-10 01:28:00,100.94,100.94,100.92,100.92,31976827.0
2006-05-10 01:29:00,100.92,100.92,100.885,100.91,34288292.0
2006-05-10 01:30:00,100.86,100.94,100.86,100.94,87903660.0
2006-05-10 01:31:00,100.935,100.963,100.875,100.963,139266224.0
2006-05-10 01:32:00,100.97,100.97,100.944,100.96,231695045.0
2006-05-10 01:33:00,100.957,100.957,100.94,100.94,36825465.0
2006-05-10 01:34:00,100.935,100.939,100.915,100.915,43555153.0
2006-05-10 01:35:00,100.915,100.928,100.915,100.923,247505083.0
2006-05-10 01:36:00,100.927,100.935,100.92,100.935,103554709.0
2006-05-10 01:37:00,100.933,100.935,100.924,100.925,94664072.0
2006-05-10 01:38:00,100.91,100.912,100.893,100.893,101763843.0
2006-05-10 01:39:00,100.895,100.912,100.883,100.883,49536841.0
2006-05-10 01:40:00,100.885,100.885,100.865,100.865,28630425.0
2006-05-10 01:41:00,100.87,100.875,100.868,100.875,53473630.0
2006-05-10 01:42:00,100.875,100.907,100.875,100.895,15758835.0
2006-05-10 01:43:00,100.895,100.895,100.882,100.895,44431944.0
2006-05-10 01:44:00,100.895,100.898,100.89,100.89,20353569.0
2006-05-10 01:45:00,100.89,100.917,100.89,100.917,236748685.0
2006-05-10 01:46:00,100.92,100.933,100.92,100.93,41596296.0
2006-05-10 01:47:00,100.927,100.935,100.927,100.935,20095042.0
2006-05-10 01:48:00,100.937,100.937,100.915,100.917,50250075.0
2006-05-10 01:49:00,100.925,100.945,100.925,100.93,123902576.0
2006-05-10 01:50:00,100.935,100.945,100.927,100.945,157127873.0
2006-05-10 01:51:00,100.94,100.94,100.93,100.93,54047779.0
2006-05-10 01:52:00,100.933,100.965,100.933,100.937,63854322.0
2006-05-10 01:53:00,100.945,100.955,100.9,100.943,40786933.0
2006-05-10 01:54:00,100.945,100.95,100.937,100.94,69683119.0
2006-05-10 01:55:00,100.95,100.955,100.94,100.955,17656889.0
2006-05-10 01:56:00,100.945,100.955,100.938,100.94,79552419.0
2006-05-10 01:57:00,100.94,100.945,100.88,100.9,101271278.0
2006-05-10 01:58:00,100.882,100.9,100.881,100.9,84643760.0
2006-05-10 01:59:00,100.9,100.935,100.9,100.935,179634835.0
2006-05-10 02:00:00,100.935,100.95,100.922,100.95,186633591.0
2006-05-10 02:01:00,100.95,100.95,100.93,100.942,82498791.0
2006-05-10 02:02:00,100.94,100.946,100.94,100.94,35372849.0
2006-05-10 02:03:00,100.94,100.95,100.938,100.945,79552419.0
2006-05-10 02:04:00,100.955,100.97,100.952,100.97,16053177.0
2006-05-10 02:05:00,100.95,100.977,100.95,100.975,64701131.0
2006-05-10 02:06:00,100.973,100.976,100.926,100.965,37779670.0
2006-05-10 02:07:00,100.957,100.985,100.957,100.963,62302977.0
2006-05-10 02:08:00,100.96,100.96,100.95,100.95,57247938.0
2006-05-10 02:09:00,100.955,100.977,100.955,100.955,154622982.0
2006-05-10 02:10:00,100.95,100.985,100.937,100.985,117154475.0
2006-05-10 02:11:00,100.977,100.997,100.975,100.997,50164793.0
2006-05-10 02:12:00,100.995,101.001,100.984,100.997,19947431.0
2006-05-10 02:13:00,101.0,101.003,100.97,100.97,45188803.0
2006-05-10 02:14:00,100.967,100.978,100.966,100.97,261600756.0
2006-05-10 02:15:00,100.97,100.985,100.97,100.975,22610051.0
2006-05-10 02:16:00,100.975,100.985,100.975,100.985,40928465.0
2006-05-10 02:17:00,100.985,101.0,100.975,100.985,15972872.0
2006-05-10 02:18:00,100.985,100.99,100.96,100.99,51981754.0
2006-05-10 02:19:00,100.985,100.985,100.97,100.975,27012383.0
2006-05-10 02:20:00,100.973,100.99,100.973,100.985,48949448.0
2006-05-10 02:21:00,100.983,100.995,100.98,100.98,104053010.0
2006-05-10 02:22:00,100.995,100.995,100.967,100.973,87023417.0
2006-05-10 02:23:00,100.975,100.983,100.957,100.957,113771377.0
2006-05-10 02:24:00,100.953,100.966,100.953,100.965,250688836.0
2006-05-10 02:25:00,100.965,100.981,100.965,100.965,42605061.0
2006-05-10 02:26:00,100.97,100.97,100.946,100.947,35175723.0
2006-05-10 02:27:00,100.95,100.96,100.942,100.96,212544764.0
2006-05-10 02:28:00,100.953,100.96,100.909,100.955,136884438.0
2006-05-10 02:29:00,100.96,100.982,100.92,100.92,94581082.0
2006-05-10 02:30:00,100.97,100.97,100.96,100.97,36570277.0
2006-05-10 02:31:00,100.97,100.97,100.96,100.96,31779793.0
2006-05-10 02:32:00,100.97,100.97,100.93,100.967,52768168.0
2006-05-10 02:33:00,100.97,100.98,100.965,100.965,71201316.0
2006-05-10 02:34:00,100.975,100.98,100.964,100.98,94704899.0
2006-05-10 02:35:00,100.93,100.975,100.93,100.975,62641364.0
2006-05-10 02:36:00,100.97,100.99,100.97,100.98,53551722.0
2006-05-10 02:37:00,100.98,100.98,100.975,100.98,11764352.0
2006-05-10 02:38:00,100.975,100.985,100.97,100.97,102586104.0
2006-05-10 02:39:00,100.97,100.985,100.97,100.98,122954606.0
2006-05-10 02:40:00,100.98,100.98,100.955,100.955,12424861.0
2006-05-10 02:41:00,100.953,100.965,100.947,100.96,28153908.0
2006-05-10 02:42:00,100.953,100.975,100.953,100.975,264328380.0
2006-05-10 02:43:00,100.973,100.98,100.965,100.965,61129859.0
2006-05-10 02:44:00,100.965,100.976,100.96,100.96,22080710.0
2006-05-10 02:45:00,100.955,100.965,100.955,100.965,107516704.0
2006-05-10 02:46:00,100.962,100.967,100.949,100.967,65108524.0
2006-05-10 02:47:00,100.96,101.0,100.95,101.0,30592044.0
2006-05-10 02:48:00,100.993,101.01,100.993,101.01,31138743.0
2006-05-10 02:49:00,101.0,101.012,100.975,100.975,20740957.0
2006-05-10 02:50:00,100.99,101.01,100.954,101.01,36597700.0
2006-05-10 02:51:00,101.01,101.011,100.984,100.985,47137832.0
2006-05-10 02:52:00,100.98,100.995,100.98,100.987,58166513.0
2006-05-10 02:53:00,100.99,100.997,100.99,100.99,56655332.0
2006-05-10 02:54:00,100.985,100.985,100.973,100.977,64649846.0
2006-05-10 02:55:00,100.99,100.99,100.936,100.972,78076674.0
2006-05-10 02:56:00,100.98,100.985,100.978,100.985,46809633.0
2006-05-10 02:57:00,100.988,100.99,100.98,100.99,35280477.0
2006-05-10 02:58:00,101.0,101.023,101.0,101.01,90466039.0
2006-05-10 02:59:00,101.005,101.012,101.005,101.005,28018644.0
2006-05-10 03:00:00,101.005,101.015,101.0,101.005,19511207.0
2006-05-10 03:01:00,101.01,101.025,101.01,101.025,42025753.0
2006-05-10 03:02:00,101.03,101.033,101.03,101.03,20690633.0
2006-05-10 03:03:00,101.025,101.025,100.995,100.995,55664060.0
2006-05-10 03:04:00,100.995,101.008,100.99,100.99,220648787.0
2006-05-10 03:05:00,101.0,101.0,100.955,100.955,53950222.0
2006-05-10 03:06:00,100.96,100.98,100.96,100.975,4586384.0
2006-05-10 03:07:00,100.98,100.98,100.972,100.975,89310487.0
2006-05-10 03:08:00,100.978,100.98,100.975,100.975,82528661.0
2006-05-10 03:09:00,100.975,101.01,100.975,101.01,59126515.0
2006-05-10 03:10:00,101.002,101.015,100.99,101.015,22424554.0
2006-05-10 03:11:00,101.017,101.03,101.017,101.03,158099640.0
2006-05-10 03:12:00,101.01,101.042,101.01,101.02,29992039.0
2006-05-10 03:13:00,101.015,101.025,101.008,101.015,52454656.0
2006-05-10 03:14:00,101.02,101.025,101.013,101.013,12692203.0
2006-05-10 03:15:00,101.02,101.02,100.965,100.965,52483882.0
2006-05-10 03:16:00,100.965,100.979,100.965,100.97,20453780.0
2006-05-10 03:17:00,100.965,100.965,100.94,100.947,168324533.0
2006-05-10 03:18:00,100.94,100.94,100.925,100.927,50737785.0
2006-05-10 03:19:00,100.92,100.935,100.92,100.935,10334329.0
2006-05-10 03:20:00,100.94,100.953,100.94,100.945,58467550.0
2006-05-10 03:21:00,100.942,100.942,100.942,100.942,1151118.0
2006-05-10 03:22:00,100.95,100.965,100.95,100.965,79454808.0
2006-05-10 03:23:00,100.962,100.962,100.95,100.95,83497345.0
2006-05-10 03:24:00,100.96,100.963,100.95,100.963,74003156.0
2006-05-10 03:25:00,100.965,100.965,100.945,100.962,119158736.0
2006-05-10 03:26:00,100.965,100.965,100.965,100.965,19869940.0
2006-05-10 03:27:00,100.963,100.963,100.922,100.922,7835447.0
2006-05-10 03:28:00,100.925,100.925,100.885,100.885,11860768.0
2006-05-10 03:29:00,100.885,100.915,100.877,100.905,124336989.0
2006-05-10 03:30:00,100.91,100.91,100.86,100.86,2420701.0
2006-05-10 03:31:00,100.91,100.915,100.867,100.915,16007618.0
2006-05-10 03:32:00,100.917,100.919,100.902,100.902,5807983.0
2006-05-10 03:33:00,100.91,100.935,100.91,100.935,29112638.0
2006-05-10 03:34:00,100.935,100.96,100.935,100.95,82008343.0
2006-05-10 03:35:00,100.943,100.943,100.943,100.943,5019521.0
2006-05-10 03:36:00,100.95,100.956,100.936,100.945,61833085.0
2006-05-10 03:37:00,100.945,100.95,100.935,100.945,34901022.0
2006-05-10 03:38:00,100.95,100.95,100.92,100.94,36991057.0
2006-05-10 03:39:00,100.938,100.938,100.926,100.932,105158471.0
2006-05-10 03:40:00,100.933,100.933,100.933,100.933,11239582.0
2006-05-10 03:41:00,100.933,100.933,100.925,100.925,62672617.0
2006-05-10 03:42:00,100.918,100.933,100.918,100.933,23248317.0
2006-05-10 03:43:00,100.935,100.935,100.9,100.9,25861747.0
2006-05-10 03:44:00,100.91,100.915,100.91,100.915,4750842.0
2006-05-10 03:45:00,100.9,100.9,100.9,100.9,32512943.0
2006-05-10 03:46:00,100.905,100.913,100.905,100.91,115244778.0
2006-05-10 03:47:00,100.905,100.925,100.905,100.925,3991977.0
2006-05-10 03:48:00,100.92,100.925,100.917,100.925,194316609.0
2006-05-10 03:49:00,100.92,100.935,100.92,100.92,46288468.0
2006-05-10 03:50:00,100.917,100.917,100.91,100.91,50757843.0
2006-05-10 03:51:00,100.917,100.917,100.892,100.892,6217996.0
2006-05-10 03:52:00,100.9,100.9,100.9,100.9,321138.0
2006-05-10 03:53:00,100.895,100.91,100.895,100.91,23756901.0
2006-05-10 03:54:00,100.905,100.91,100.905,100.91,11360551.0
2006-05-10 03:55:00,100.907,100.93,100.907,100.93,52720426.0
2006-05-10 03:56:00,100.925,100.927,100.925,100.927,2419115.0
2006-05-10 03:57:00,100.935,100.935,100.935,100.935,2253065.0
2006-05-10 03:58:00,100.93,100.93,100.9,100.91,24537586.0
2006-05-10 03:59:00,100.908,100.908,100.895,100.895,8668315.0
2006-05-10 04:00:00,100.888,100.911,100.888,100.91,40251648.0
2006-05-10 04:01:00,100.91,100.92,100.91,100.92,2342356.0
2006-05-10 04:02:00,100.92,100.92,100.909,100.913,37260345.0
2006-05-10 04:03:00,100.915,100.915,100.903,100.903,15644807.0
2006-05-10 04:04:00,100.905,100.92,100.902,100.92,22229902.0
2006-05-10 04:05:00,100.91,100.935,100.91,100.935,10079285.0
2006-05-10 04:06:00,100.925,100.932,100.925,100.93,121784399.0
2006-05-10 04:07:00,100.935,100.94,100.922,100.93,14695824.0
2006-05-10 04:08:00,100.915,100.915,100.91,100.91,2367313.0
2006-05-10 04:09:00,100.9,100.903,100.9,100.903,13965714.0
2006-05-10 04:10:00,100.907,100.907,100.907,100.907,561131.0
2006-05-10 04:11:00,100.915,100.915,100.893,100.893,26437654.0
2006-05-10 04:12:00,100.893,100.893,100.893,100.893,1910156.0
2006-05-10 04:13:00,100.895,100.907,100.893,100.893,91122708.0
2006-05-10 04:14:00,100.9,100.9,100.9,100.9,1350406.0
2006-05-10 04:15:00,100.9,100.91,100.9,100.91,4100577.0
2006-05-10 04:16:00,100.905,100.916,100.905,100.915,11083579.0
2006-05-10 04:17:00,100.92,100.92,100.902,100.905,117359282.0
2006-05-10 04:18:00,100.91,100.91,100.91,100.91,1634689.0
2006-05-10 04:19:00,100.915,100.93,100.915,100.93,32924233.0
2006-05-10 04:20:00,100.932,100.942,100.929,100.94,34628884.0
2006-05-10 04:21:00,100.94,100.94,100.94,100.94,1887465.0
2006-05-10 04:22:00,100.93,100.945,100.93,100.945,20614773.0
2006-05-10 04:23:00,100.94,100.94,100.933,100.933,6468026.0
2006-05-10 04:24:00,100.938,100.948,100.936,100.945,190666122.0
2006-05-10 04:25:00,100.94,100.99,100.94,100.99,39833935.0
2006-05-10 04:26:00,100.99,100.99,100.95,100.95,50157755.0
2006-05-10 04:27:00,100.95,100.96,100.95,100.96,15367444.0
2006-05-10 04:28:00,100.96,100.99,100.96,100.972,36762821.0
2006-05-10 04:29:00,100.975,100.987,100.97,100.97,31473158.0
2006-05-10 04:30:00,100.975,100.975,100.96,100.96,17156099.0
2006-05-10 04:31:00,100.953,100.977,100.953,100.977,16293000.0
2006-05-10 04:32:00,100.97,100.98,100.97,100.98,9969387.0
2006-05-10 04:33:00,100.97,100.97,100.968,100.968,35342828.0
2006-05-10 04:34:00,100.98,100.98,100.97,100.97,20318138.0
2006-05-10 04:35:00,100.975,100.975,100.975,100.975,6787951.0
2006-05-10 04:36:00,100.973,100.98,100.973,100.98,16001287.0
2006-05-10 04:37:00,100.985,100.985,100.98,100.98,54071556.0
2006-05-10 04:38:00,100.985,100.995,100.985,100.995,55101007.0
2006-05-10 04:39:00,100.99,100.99,100.985,100.985,15601730.0
2006-05-10 04:40:00,100.99,100.99,100.985,100.985,7681359.0
2006-05-10 04:41:00,100.983,100.983,100.983,100.983,1450811.0
2006-05-10 04:42:00,100.985,100.995,100.985,100.995,5752833.0
2006-05-10 04:43:00,100.995,101.015,100.995,101.015,12412809.0
2006-05-10 04:44:00,101.013,101.013,101.005,101.005,12021664.0
2006-05-10 04:45:00,101.01,101.03,101.01,101.015,3966985.0
2006-05-10 04:46:00,101.02,101.025,100.983,101.025,47221219.0
2006-05-10 04:47:00,101.027,101.057,101.027,101.038,39185660.0
2006-05-10 04:48:00,101.05,101.05,101.05,101.05,1850468.0
2006-05-10 04:49:00,101.045,101.047,101.045,101.047,5494071.0
2006-05-10 04:50:00,101.055,101.055,101.055,101.055,768889.0
2006-05-10 04:51:00,101.043,101.043,101.043,101.043,4351693.0
2006-05-10 04:52:00,101.043,101.043,101.033,101.035,47096199.0
2006-05-10 04:53:00,101.035,101.035,101.0,101.0,54920832.0
2006-05-10 04:54:00,101.0,101.0,100.99,100.99,1918913.0
2006-05-10 04:55:00,100.983,100.983,100.983,100.983,2784753.0
2006-05-10 04:56:00,100.99,100.99,100.985,100.985,4160339.0
2006-05-10 04:57:00,100.99,100.995,100.99,100.995,7533983.0
2006-05-10 04:58:00,101.0,101.0,101.0,101.0,326847.0
2006-05-10 04:59:00,101.0,101.018,100.957,100.993,149600076.0
2006-05-10 05:00:00,100.993,101.025,100.993,101.015,23703534.0
2006-05-10 05:01:00,101.02,101.02,101.008,101.008,62728790.0
2006-05-10 05:02:00,101.02,101.02,100.995,100.995,148128829.0
2006-05-10 05:03:00,100.995,101.02,100.995,101.02,132858587.0
2006-05-10 05:04:00,101.01,101.02,100.992,101.02,159233979.0
2006-05-10 05:05:00,101.01,101.024,101.005,101.005,14689062.0
2006-05-10 05:06:00,100.995,101.02,100.995,101.02,158531187.0
2006-05-10 05:07:00,101.035,101.035,100.977,101.02,53467764.0
2006-05-10 05:08:00,101.015,101.03,101.012,101.03,50046970.0
2006-05-10 05:09:00,101.02,101.029,101.01,101.01,73626327.0
2006-05-10 05:10:00,100.97,101.035,100.97,101.02,61717941.0
2006-05-10 05:11:00,101.015,101.018,100.995,100.995,49703362.0
2006-05-10 05:12:00,100.995,101.015,100.985,100.985,59976046.0
2006-05-10 05:13:00,101.0,101.005,100.99,100.99,47650992.0
2006-05-10 05:14:00,101.0,101.0,100.977,101.0,53860613.0
2006-05-10 05:15:00,101.0,101.0,100.99,100.995,37927397.0
2006-05-10 05:16:00,100.988,101.005,100.988,100.995,47675364.0
2006-05-10 05:17:00,101.0,101.0,100.985,100.99,26975464.0
2006-05-10 05:18:00,100.985,100.995,100.985,100.993,103563976.0
2006-05-10 05:19:00,101.0,101.02,100.985,100.985,94996943.0
2006-05-10 05:20:00,100.99,101.013,100.99,101.005,64318117.0
2006-05-10 05:21:00,101.007,101.007,100.985,100.985,66688863.0
2006-05-10 05:22:00,100.995,100.995,100.985,100.99,143287662.0
2006-05-10 05:23:00,100.975,100.99,100.975,100.98,64495044.0
2006-05-10 05:24:00,100.983,100.989,100.937,100.937,127892929.0
2006-05-10 05:25:00,100.94,100.953,100.935,100.943,186930292.0
2006-05-10 05:26:00,100.95,100.975,100.945,100.975,28682388.0
2006-05-10 05:27:00,100.965,100.97,100.96,100.963,14045330.0
2006-05-10 05:28:00,100.963,100.975,100.963,100.97,56115261.0
2006-05-10 05:29:00,100.96,100.96,100.93,100.942,131353859.0
2006-05-10 05:30:00,100.95,100.972,100.95,100.96,55642140.0
2006-05-10 05:31:00,100.955,100.96,100.945,100.945,212980260.0
2006-05-10 05:32:00,100.94,100.95,100.94,100.95,50696888.0
2006-05-10 05:33:00,100.95,100.955,100.935,100.955,27788737.0
2006-05-10 05:34:00,100.935,100.95,100.935,100.95,36200688.0
2006-05-10 05:35:00,100.955,100.955,100.945,100.947,16626760.0
2006-05-10 05:36:00,100.95,100.97,100.905,100.97,52041727.0
2006-05-10 05:37:00,100.965,100.975,100.96,100.975,165077184.0
2006-05-10 05:38:00,100.975,100.98,100.95,100.98,55400061.0
2006-05-10 05:39:00,100.98,100.98,100.97,100.98,105949140.0
2006-05-10 05:40:00,100.975,100.98,100.975,100.975,123321965.0
2006-05-10 05:41:00,100.98,100.998,100.98,100.99,43276890.0
2006-05-10 05:42:00,100.993,100.997,100.993,100.995,93072775.0
2006-05-10 05:43:00,101.0,101.0,100.932,100.975,74627865.0
2006-05-10 05:44:00,100.975,100.975,100.932,100.932,44528137.0
2006-05-10 05:45:00,100.935,100.945,100.93,100.94,24660841.0
2006-05-10 05:46:00,100.94,100.945,100.925,100.925,54235777.0
2006-05-10 05:47:00,100.935,100.945,100.93,100.932,78658661.0
2006-05-10 05:48:00,100.94,100.945,100.933,100.945,58462095.0
2006-05-10 05:49:00,100.94,100.942,100.915,100.915,65810795.0
2006-05-10 05:50:00,100.91,100.935,100.895,100.895,106913603.0
2006-05-10 05:51:00,100.89,100.89,100.865,100.88,69403938.0
2006-05-10 05:52:00,100.873,100.9,100.873,100.875,30630884.0
2006-05-10 05:53:00,100.88,100.884,100.87,100.87,179096466.0
2006-05-10 05:54:00,100.875,100.876,100.837,100.837,73041615.0
2006-05-10 05:55:00,100.845,100.845,100.743,100.77,24743420.0
2006-05-10 05:56:00,100.765,100.855,100.76,100.855,45250428.0
2006-05-10 05:57:00,100.85,100.85,100.8,100.815,110698260.0
2006-05-10 05:58:00,100.82,100.82,100.785,100.8,107843507.0
2006-05-10 05:59:00,100.795,100.795,100.765,100.765,97515270.0
2006-05-10 06:00:00,100.76,100.79,100.73,100.79,72604585.0
2006-05-10 06:01:00,100.785,100.817,100.785,100.817,161526000.0
2006-05-10 06:02:00,100.815,100.815,100.77,100.77,58311232.0
2006-05-10 06:03:00,100.76,100.784,100.76,100.78,145113883.0
2006-05-10 06:04:00,100.79,100.81,100.787,100.797,160895769.0
2006-05-10 06:05:00,100.79,100.825,100.789,100.825,179443484.0
2006-05-10 06:06:00,100.82,100.85,100.82,100.85,41063029.0
2006-05-10 06:07:00,100.843,100.9,100.843,100.88,30926943.0
2006-05-10 06:08:00,100.895,100.895,100.885,100.888,61989304.0
2006-05-10 06:09:00,100.888,100.89,100.882,100.89,27669705.0
2006-05-10 06:10:00,100.88,100.894,100.867,100.867,108190046.0
2006-05-10 06:11:00,100.857,100.863,100.832,100.832,160394359.0
2006-05-10 06:12:00,100.845,100.845,100.82,100.825,58304076.0
2006-05-10 06:13:00,100.83,100.9,100.83,100.89,40379372.0
2006-05-10 06:14:00,100.84,100.915,100.84,100.903,143930063.0
2006-05-10 06:15:00,100.915,100.915,100.879,100.89,105816131.0
2006-05-10 06:16:00,100.89,100.89,100.875,100.88,139116098.0
2006-05-10 06:17:00,100.88,100.893,100.879,100.88,36008136.0
2006-05-10 06:18:00,100.877,100.897,100.875,100.875,32931076.0
2006-05-10 06:19:00,100.87,100.88,100.867,100.873,65199992.0
2006-05-10 06:20:00,100.875,100.885,100.873,100.877,10001597.0
2006-05-10 06:21:00,100.88,100.965,100.88,100.965,36056924.0
2006-05-10 06:22:00,100.975,100.975,100.928,100.95,46838276.0
2006-05-10 06:23:00,100.95,100.97,100.95,100.97,121005337.0
2006-05-10 06:24:00,100.965,100.969,100.948,100.962,28375376.0
2006-05-10 06:25:00,100.963,100.985,100.963,100.98,65552940.0
2006-05-10 06:26:00,100.973,100.984,100.955,100.955,103157917.0
2006-05-10 06:27:00,100.96,100.968,100.95,100.95,117533316.0
2006-05-10 06:28:00,100.955,100.955,100.922,100.928,78733045.0
2006-05-10 06:29:00,100.885,100.941,100.885,100.898,64884446.0
2006-05-10 06:30:00,100.905,100.915,100.904,100.91,30893151.0
2006-05-10 06:31:00,100.905,100.91,100.895,100.91,72877099.0
2006-05-10 06:32:00,100.91,100.91,100.865,100.865,110723767.0
2006-05-10 06:33:00,100.875,100.905,100.875,100.905,26114565.0
2006-05-10 06:34:00,100.905,100.91,100.9,100.9,58906980.0
2006-05-10 06:35:00,100.897,100.918,100.89,100.898,86582927.0
2006-05-10 06:36:00,100.91,100.93,100.91,100.915,13241170.0
2006-05-10 06:37:00,100.907,100.92,100.907,100.92,52951018.0
2006-05-10 06:38:00,100.92,100.94,100.92,100.94,88805564.0
2006-05-10 06:39:00,100.933,100.935,100.92,100.92,32016785.0
2006-05-10 06:40:00,100.92,100.932,100.912,100.912,52675439.0
2006-05-10 06:41:00,100.915,100.92,100.903,100.92,70694347.0
2006-05-10 06:42:00,100.92,100.928,100.92,100.92,25370992.0
2006-05-10 06:43:00,100.912,100.92,100.91,100.915,40537342.0
2006-05-10 06:44:00,100.915,100.92,100.91,100.92,134006159.0
2006-05-10 06:45:00,100.92,100.923,100.902,100.905,92894325.0
2006-05-10 06:46:00,100.903,100.915,100.865,100.9,42017485.0
2006-05-10 06:47:00,100.898,100.907,100.895,100.907,21922979.0
2006-05-10 06:48:00,100.9,100.905,100.892,100.895,60119687.0
2006-05-10 06:49:00,100.887,100.9,100.885,100.885,108547185.0
2006-05-10 06:50:00,100.905,100.91,100.895,100.91,43115616.0
2006-05-10 06:51:00,100.915,100.935,100.905,100.905,47047321.0
2006-05-10 06:52:00,100.902,100.91,100.9,100.91,79844614.0
2006-05-10 06:53:00,100.902,100.915,100.902,100.913,41023495.0
2006-05-10 06:54:00,100.91,100.92,100.905,100.92,168081706.0
2006-05-10 06:55:00,100.915,100.915,100.898,100.898,189807146.0
2006-05-10 06:56:00,100.91,100.91,100.865,100.865,59685180.0
2006-05-10 06:57:00,100.915,100.915,100.9,100.9,70272519.0
2006-05-10 06:58:00,100.905,100.92,100.882,100.915,20755611.0
2006-05-10 06:59:00,100.905,100.92,100.857,100.908,44887070.0
2006-05-10 07:00:00,100.91,100.92,100.908,100.91,143668867.0
2006-05-10 07:01:00,100.9,100.91,100.897,100.91,110416356.0
2006-05-10 07:02:00,100.91,100.934,100.91,100.915,108792092.0
2006-05-10 07:03:00,100.925,100.94,100.922,100.925,198986051.0
2006-05-10 07:04:00,100.925,100.935,100.922,100.935,56914626.0
2006-05-10 07:05:00,100.93,100.94,100.928,100.94,71447636.0
2006-05-10 07:06:00,100.935,100.94,100.925,100.932,98738292.0
2006-05-10 07:07:00,100.935,100.935,100.915,100.915,47317099.0
2006-05-10 07:08:00,100.91,100.925,100.91,100.92,29809789.0
2006-05-10 07:09:00,100.92,100.92,100.908,100.915,10359778.0
2006-05-10 07:10:00,100.905,100.91,100.905,100.91,160453887.0
2006-05-10 07:11:00,100.91,100.912,100.893,100.895,27386989.0
2006-05-10 07:12:00,100.9,100.9,100.885,100.9,95975806.0
2006-05-10 07:13:00,100.893,100.893,100.86,100.86,26104034.0
2006-05-10 07:14:00,100.852,100.86,100.847,100.85,37595970.0
2006-05-10 07:15:00,100.865,100.865,100.815,100.848,83341089.0
2006-05-10 07:16:00,100.86,100.867,100.857,100.865,88088656.0
2006-05-10 07:17:00,100.87,100.88,100.868,100.875,58545504.0
2006-05-10 07:18:00,100.885,100.885,100.849,100.853,40450667.0
2006-05-10 07:19:00,100.847,100.86,100.847,100.852,93390194.0
2006-05-10 07:20:00,100.857,100.86,100.853,100.86,31991855.0
2006-05-10 07:21:00,100.86,100.871,100.828,100.828,33243171.0
2006-05-10 07:22:00,100.83,100.835,100.82,100.825,48330740.0
2006-05-10 07:23:00,100.825,100.835,100.812,100.83,34477329.0
2006-05-10 07:24:00,100.825,100.83,100.817,100.83,84346284.0
2006-05-10 07:25:00,100.825,100.847,100.79,100.79,28925502.0
2006-05-10 07:26:00,100.84,100.84,100.821,100.825,144544516.0
2006-05-10 07:27:00,100.83,100.842,100.827,100.832,44215263.0
2006-05-10 07:28:00,100.835,100.844,100.827,100.835,40900243.0
2006-05-10 07:29:00,100.835,100.844,100.835,100.84,36458820.0
2006-05-10 07:30:00,100.84,100.847,100.825,100.825,18015067.0
2006-05-10 07:31:00,100.823,100.835,100.805,100.835,28425318.0
2006-05-10 07:32:00,100.84,100.84,100.819,100.835,73922666.0
2006-05-10 07:33:00,100.83,100.83,100.807,100.825,145348901.0
2006-05-10 07:34:00,100.828,100.83,100.82,100.823,239952873.0
2006-05-10 07:35:00,100.82,100.835,100.82,100.835,70830348.0
2006-05-10 07:36:00,100.82,100.83,100.82,100.825,15995009.0
2006-05-10 07:37:00,100.815,100.83,100.815,100.83,15883229.0
2006-05-10 07:38:00,100.83,100.843,100.828,100.83,56238923.0
2006-05-10 07:39:00,100.835,100.84,100.79,100.84,39833880.0
2006-05-10 07:40:00,100.83,100.846,100.82,100.82,40077425.0
2006-05-10 07:41:00,100.823,100.836,100.82,100.835,101485272.0
2006-05-10 07:42:00,100.835,100.84,100.82,100.82,45218891.0
2006-05-10 07:43:00,100.825,100.825,100.82,100.825,118094135.0
2006-05-10 07:44:00,100.83,100.83,100.81,100.81,98194984.0
2006-05-10 07:45:00,100.81,100.83,100.81,100.83,11057706.0
2006-05-10 07:46:00,100.82,100.844,100.82,100.823,58145911.0
2006-05-10 07:47:00,100.83,100.84,100.822,100.83,30661110.0
2006-05-10 07:48:00,100.83,100.83,100.783,100.783,37453148.0
2006-05-10 07:49:00,100.775,100.775,100.745,100.745,46849338.0
2006-05-10 07:50:00,100.76,100.79,100.76,100.775,48206177.0
2006-05-10 07:51:00,100.775,100.785,100.768,100.77,58652503.0
2006-05-10 07:52:00,100.765,100.765,100.721,100.758,73982998.0
2006-05-10 07:53:00,100.755,100.765,100.752,100.76,72203947.0
2006-05-10 07:54:00,100.765,100.775,100.765,100.775,12794692.0
2006-05-10 07:55:00,100.765,100.79,100.765,100.78,128964391.0
2006-05-10 07:56:00,100.772,100.79,100.772,100.79,10459496.0
2006-05-10 07:57:00,100.785,100.785,100.773,100.773,60484911.0
2006-05-10 07:58:00,100.767,100.787,100.755,100.78,88512277.0
2006-05-10 07:59:00,100.772,100.772,100.74,100.74,143782050.0
2006-05-10 08:00:00,100.75,100.765,100.74,100.765,95698548.0
2006-05-10 08:01:00,100.77,100.77,100.75,100.75,85869202.0
2006-05-10 08:02:00,100.75,100.757,100.735,100.735,67825522.0
2006-05-10 08:03:00,100.74,100.745,100.728,100.74,23850960.0
2006-05-10 08:04:00,100.735,100.74,100.72,100.72,41807265.0
2006-05-10 08:05:00,100.72,100.755,100.718,100.74,191777197.0
2006-05-10 08:06:00,100.733,100.79,100.733,100.77,137641878.0
2006-05-10 08:07:00,100.775,100.795,100.771,100.775,94615090.0
2006-05-10 08:08:00,100.77,100.785,100.77,100.785,22624415.0
2006-05-10 08:09:00,100.785,100.787,100.78,100.78,108018966.0
2006-05-10 08:10:00,100.77,100.77,100.753,100.753,115342090.0
2006-05-10 08:11:00,100.76,100.77,100.75,100.75,46310372.0
2006-05-10 08:12:00,100.743,100.755,100.695,100.755,38614420.0
2006-05-10 08:13:00,100.75,100.773,100.738,100.738,54740882.0
2006-05-10 08:14:00,100.74,100.761,100.701,100.75,43483154.0
2006-05-10 08:15:00,100.76,100.782,100.76,100.777,159233791.0
2006-05-10 08:16:00,100.775,100.8,100.775,100.777,40863799.0
2006-05-10 08:17:00,100.775,100.775,100.755,100.77,55278138.0
2006-05-10 08:18:00,100.775,100.775,100.75,100.75,124676453.0
2006-05-10 08:19:00,100.755,100.772,100.755,100.76,115630500.0
2006-05-10 08:20:00,100.77,100.78,100.73,100.78,11292220.0
2006-05-10 08:21:00,100.78,100.78,100.71,100.732,36589021.0
2006-05-10 08:22:00,100.737,100.745,100.715,100.74,87940862.0
2006-05-10 08:23:00,100.74,100.75,100.733,100.733,131468416.0
2006-05-10 08:24:00,100.733,100.735,100.73,100.73,92872955.0
2006-05-10 08:25:00,100.71,100.743,100.71,100.73,109235074.0
2006-05-10 08:26:00,100.72,100.76,100.72,100.742,56757408.0
2006-05-10 08:27:00,100.75,100.763,100.745,100.745,146528356.0
2006-05-10 08:28:00,100.745,100.76,100.745,100.76,121918158.0
2006-05-10 08:29:00,100.763,100.78,100.74,100.74,137729459.0
2006-05-10 08:30:00,100.735,100.74,100.69,100.74,89548400.0
2006-05-10 08:31:00,100.73,100.74,100.73,100.733,172979226.0
2006-05-10 08:32:00,100.74,100.763,100.74,100.763,64761382.0
2006-05-10 08:33:00,100.765,100.79,100.765,100.765,305442369.0
2006-05-10 08:34:00,100.765,100.77,100.74,100.74,18579957.0
2006-05-10 08:35:00,100.74,100.755,100.727,100.727,110155284.0
2006-05-10 08:36:00,100.735,100.742,100.71,100.71,80667118.0
2006-05-10 08:37:00,100.715,100.715,100.69,100.705,67670650.0
2006-05-10 08:38:00,100.7,100.71,100.69,100.69,42427817.0
2006-05-10 08:39:00,100.685,100.689,100.652,100.652,77642997.0
2006-05-10 08:40:00,100.66,100.66,100.64,100.64,256060127.0
2006-05-10 08:41:00,100.64,100.64,100.625,100.625,96650714.0
2006-05-10 08:42:00,100.625,100.625,100.612,100.623,95202808.0
2006-05-10 08:43:00,100.625,100.635,100.605,100.635,120447037.0
2006-05-10 08:44:00,100.635,100.675,100.63,100.665,52271442.0
2006-05-10 08:45:00,100.665,100.678,100.65,100.675,38730721.0
2006-05-10 08:46:00,100.68,100.681,100.665,100.665,223486832.0
2006-05-10 08:47:00,100.675,100.69,100.64,100.64,52902442.0
2006-05-10 08:48:00,100.61,100.655,100.557,100.655,42381705.0
2006-05-10 08:49:00,100.645,100.647,100.59,100.59,85954732.0
2006-05-10 08:50:00,100.585,100.592,100.56,100.56,50999005.0
2006-05-10 08:51:00,100.555,100.58,100.515,100.547,130199403.0
2006-05-10 08:52:00,100.56,100.615,100.56,100.615,62655798.0
2006-05-10 08:53:00,100.615,100.617,100.545,100.553,59710352.0
2006-05-10 08:54:00,100.55,100.625,100.55,100.625,137111432.0
2006-05-10 08:55:00,100.613,100.63,100.567,100.605,52540046.0
2006-05-10 08:56:00,100.62,100.69,100.61,100.68,79540787.0
2006-05-10 08:57:00,100.695,100.7,100.63,100.63,60449275.0
2006-05-10 08:58:00,100.633,100.635,100.61,100.635,48682935.0
2006-05-10 08:59:00,100.633,100.673,100.62,100.673,189389972.0
2006-05-10 09:00:00,100.677,100.677,100.63,100.65,11707467.0
2006-05-10 09:01:00,100.655,100.655,100.64,100.64,75316680.0
2006-05-10 09:02:00,100.635,100.645,100.605,100.64,19779289.0
2006-05-10 09:03:00,100.64,100.65,100.635,100.65,78951047.0
2006-05-10 09:04:00,100.65,100.68,100.65,100.68,44471508.0
2006-05-10 09:05:00,100.677,100.71,100.677,100.683,51257096.0
2006-05-10 09:06:00,100.695,100.712,100.688,100.688,59043569.0
2006-05-10 09:07:00,100.69,100.69,100.64,100.685,124344659.0
2006-05-10 09:08:00,100.685,100.735,100.674,100.735,61155713.0
2006-05-10 09:09:00,100.735,100.743,100.73,100.74,27442360.0
2006-05-10 09:10:00,100.74,100.745,100.72,100.735,37540009.0
2006-05-10 09:11:00,100.718,100.723,100.698,100.723,174692726.0
2006-05-10 09:12:00,100.73,100.73,100.697,100.697,65070440.0
2006-05-10 09:13:00,100.655,100.78,100.655,100.78,91609837.0
2006-05-10 09:14:00,100.783,100.82,100.78,100.82,59005000.0
2006-05-10 09:15:00,100.82,100.82,100.795,100.795,64923307.0
2006-05-10 09:16:00,100.8,100.8,100.755,100.765,73159335.0
2006-05-10 09:17:00,100.78,100.78,100.745,100.765,53767138.0
2006-05-10 09:18:00,100.757,100.785,100.75,100.75,69816992.0
2006-05-10 09:19:00,100.75,100.775,100.747,100.76,39411706.0
2006-05-10 09:20:00,100.755,100.755,100.743,100.747,137281932.0
2006-05-10 09:21:00,100.755,100.755,100.735,100.735,54746847.0
2006-05-10 09:22:00,100.73,100.748,100.715,100.738,46410808.0
2006-05-10 09:23:00,100.75,100.76,100.73,100.73,43527536.0
2006-05-10 09:24:00,100.735,100.755,100.735,100.74,27770996.0
2006-05-10 09:25:00,100.755,100.755,100.702,100.74,47774180.0
2006-05-10 09:26:00,100.73,100.743,100.72,100.72,756874114.0
2006-05-10 09:27:00,100.725,100.725,100.705,100.705,110785580.0
2006-05-10 09:28:00,100.71,100.728,100.697,100.697,105413300.0
2006-05-10 09:29:00,100.702,100.71,100.7,100.7,59904515.0
2006-05-10 09:30:00,100.703,100.721,100.703,100.713,122047827.0
2006-05-10 09:31:00,100.717,100.747,100.717,100.735,151610341.0
2006-05-10 09:32:00,100.733,100.74,100.733,100.74,26346174.0
2006-05-10 09:33:00,100.73,100.74,100.73,100.73,14823637.0
2006-05-10 09:34:00,100.74,100.753,100.74,100.75,63554051.0
2006-05-10 09:35:00,100.75,100.76,100.744,100.75,347384906.0
2006-05-10 09:36:00,100.75,100.785,100.75,100.785,34390627.0
2006-05-10 09:37:00,100.785,100.785,100.775,100.775,97621650.0
2006-05-10 09:38:00,100.77,100.795,100.769,100.795,58429848.0
2006-05-10 09:39:00,100.79,100.823,100.773,100.815,104202641.0
2006-05-10 09:40:00,100.8,100.8,100.76,100.76,23299702.0
2006-05-10 09:41:00,100.755,100.755,100.715,100.73,86492478.0
2006-05-10 09:42:00,100.728,100.768,100.728,100.755,80422063.0
2006-05-10 09:43:00,100.747,100.775,100.747,100.747,149324746.0
2006-05-10 09:44:00,100.75,100.77,100.715,100.75,100261245.0
2006-05-10 09:45:00,100.747,100.773,100.747,100.773,83690633.0
2006-05-10 09:46:00,100.785,100.785,100.758,100.78,31904340.0
2006-05-10 09:47:00,100.78,100.78,100.76,100.78,176314927.0
2006-05-10 09:48:00,100.775,100.783,100.75,100.783,28632998.0
2006-05-10 09:49:00,100.78,100.79,100.78,100.785,40287936.0
2006-05-10 09:50:00,100.79,100.791,100.75,100.75,128352312.0
2006-05-10 09:51:00,100.745,100.755,100.727,100.755,31670612.0
2006-05-10 09:52:00,100.742,100.75,100.74,100.745,81743918.0
2006-05-10 09:53:00,100.742,100.757,100.742,100.745,74170129.0
2006-05-10 09:54:00,100.737,100.755,100.695,100.743,72130428.0
2006-05-10 09:55:00,100.75,100.755,100.737,100.745,45500304.0
2006-05-10 09:56:00,100.745,100.746,100.725,100.725,7865918.0
2006-05-10 09:57:00,100.71,100.713,100.705,100.705,85535184.0
2006-05-10 09:58:00,100.702,100.702,100.619,100.66,17473535.0
2006-05-10 09:59:00,100.67,100.68,100.66,100.668,65654539.0
2006-05-10 10:00:00,100.665,100.67,100.655,100.665,25198265.0
2006-05-10 10:01:00,100.66,100.684,100.66,100.67,203043586.0
2006-05-10 10:02:00,100.67,100.673,100.64,100.665,31259964.0
2006-05-10 10:03:00,100.66,100.705,100.66,100.67,101795766.0
2006-05-10 10:04:00,100.68,100.68,100.64,100.64,55999414.0
2006-05-10 10:05:00,100.637,100.65,100.625,100.65,166318361.0
2006-05-10 10:06:00,100.65,100.67,100.648,100.66,32446587.0
2006-05-10 10:07:00,100.66,100.675,100.643,100.643,132599380.0
2006-05-10 10:08:00,100.645,100.65,100.64,100.65,58230931.0
2006-05-10 10:09:00,100.65,100.65,100.595,100.615,58098267.0
2006-05-10 10:10:00,100.605,100.645,100.6,100.645,78738810.0
2006-05-10 10:11:00,100.64,100.649,100.61,100.627,129694388.0
2006-05-10 10:12:00,100.625,100.636,100.625,100.633,107756564.0
2006-05-10 10:13:00,100.632,100.632,100.605,100.605,38133181.0
2006-05-10 10:14:00,100.6,100.62,100.593,100.593,125640204.0
2006-05-10 10:15:00,100.605,100.66,100.605,100.66,84963436.0
2006-05-10 10:16:00,100.66,100.69,100.66,100.69,26241304.0
2006-05-10 10:17:00,100.68,100.72,100.68,100.685,104064733.0
2006-05-10 10:18:00,100.683,100.71,100.683,100.695,24549068.0
2006-05-10 10:19:00,100.69,100.701,100.68,100.68,17523830.0
2006-05-10 10:20:00,100.68,100.68,100.605,100.615,99843924.0
2006-05-10 10:21:00,100.615,100.69,100.607,100.685,11677530.0
2006-05-10 10:22:00,100.68,100.68,100.66,100.67,69325393.0
2006-05-10 10:23:00,100.66,100.68,100.64,100.64,69766734.0
2006-05-10 10:24:00,100.635,100.65,100.633,100.65,94659830.0
2006-05-10 10:25:00,100.645,100.662,100.632,100.66,81580234.0
2006-05-10 10:26:00,100.65,100.698,100.64,100.685,63088067.0
2006-05-10 10:27:00,100.68,100.71,100.68,100.71,140353857.0
2006-05-10 10:28:00,100.705,100.707,100.675,100.675,122483521.0
2006-05-10 10:29:00,100.675,100.68,100.673,100.68,24201847.0
2006-05-10 10:30:00,100.672,100.675,100.64,100.66,38898919.0
2006-05-10 10:31:00,100.66,100.66,100.645,100.645,64650660.0
2006-05-10 10:32:00,100.605,100.674,100.605,100.643,66932309.0
2006-05-10 10:33:00,100.637,100.637,100.59,100.598,115428265.0
2006-05-10 10:34:00,100.61,100.63,100.603,100.603,31640953.0
2006-05-10 10:35:00,100.595,100.635,100.595,100.635,59827557.0
2006-05-10 10:36:00,100.64,100.665,100.64,100.66,18589113.0
2006-05-10 10:37:00,100.655,100.674,100.65,100.65,57018605.0
2006-05-10 10:38:00,100.66,100.68,100.658,100.68,58495267.0
2006-05-10 10:39:00,100.68,100.692,100.673,100.673,92144981.0
2006-05-10 10:40:00,100.673,100.673,100.642,100.642,109497930.0
2006-05-10 10:41:00,100.642,100.643,100.603,100.603,119489621.0
2006-05-10 10:42:00,100.603,100.62,100.59,100.59,154601687.0
2006-05-10 10:43:00,100.585,100.615,100.583,100.615,55860453.0
2006-05-10 10:44:00,100.605,100.62,100.59,100.62,102212927.0
2006-05-10 10:45:00,100.613,100.624,100.605,100.605,44129253.0
2006-05-10 10:46:00,100.598,100.603,100.585,100.602,133854629.0
2006-05-10 10:47:00,100.61,100.615,100.605,100.61,11936728.0
2006-05-10 10:48:00,100.6,100.61,100.597,100.605,63840351.0
2006-05-10 10:49:00,100.605,100.605,100.565,100.6,101302847.0
2006-05-10 10:50:00,100.587,100.6,100.587,100.6,186607935.0
2006-05-10 10:51:00,100.595,100.6,100.587,100.595,43966899.0
2006-05-10 10:52:00,100.6,100.6,100.543,100.553,102006153.0
2006-05-10 10:53:00,100.545,100.55,100.527,100.527,51057785.0
2006-05-10 10:54:00,100.538,100.55,100.499,100.55,100242842.0
2006-05-10 10:55:00,100.55,100.555,100.535,100.55,98207661.0
2006-05-10 10:56:00,100.545,100.545,100.481,100.515,107103391.0
2006-05-10 10:57:00,100.52,100.52,100.465,100.465,93785419.0
2006-05-10 10:58:00,100.458,100.49,100.44,100.48,66697870.0
2006-05-10 10:59:00,100.48,100.487,100.46,100.463,17458531.0
2006-05-10 11:00:00,100.465,100.465,100.405,100.425,96128923.0
2006-05-10 11:01:00,100.42,100.455,100.395,100.455,82357914.0
2006-05-10 11:02:00,100.44,100.47,100.43,100.43,38148021.0
2006-05-10 11:03:00,100.433,100.433,100.398,100.428,27480902.0
2006-05-10 11:04:00,100.42,100.425,100.42,100.423,80103752.0
2006-05-10 11:05:00,100.42,100.425,100.42,100.42,27050355.0
2006-05-10 11:06:00,100.423,100.487,100.415,100.46,81637571.0
2006-05-10 11:07:00,100.45,100.475,100.45,100.467,214452051.0
2006-05-10 11:08:00,100.467,100.49,100.467,100.49,90007450.0
2006-05-10 11:09:00,100.482,100.5,100.481,100.5,302488521.0
2006-05-10 11:10:00,100.498,100.499,100.489,100.495,30613025.0
2006-05-10 11:11:00,100.48,100.507,100.459,100.5,100297744.0
2006-05-10 11:12:00,100.51,100.525,100.502,100.505,108508864.0
2006-05-10 11:13:00,100.515,100.515,100.487,100.495,103086664.0
2006-05-10 11:14:00,100.492,100.517,100.492,100.495,16247444.0
2006-05-10 11:15:00,100.493,100.495,100.457,100.457,47165732.0
2006-05-10 11:16:00,100.465,100.473,100.425,100.473,146909628.0
2006-05-10 11:17:00,100.472,100.496,100.451,100.485,110521417.0
2006-05-10 11:18:00,100.5,100.5,100.475,100.475,67079291.0
2006-05-10 11:19:00,100.475,100.49,100.458,100.48,115626688.0
2006-05-10 11:20:00,100.477,100.477,100.445,100.445,19177867.0
2006-05-10 11:21:00,100.432,100.461,100.429,100.43,233539787.0
2006-05-10 11:22:00,100.44,100.44,100.403,100.405,48820945.0
2006-05-10 11:23:00,100.403,100.403,100.335,100.335,203213602.0
2006-05-10 11:24:00,100.333,100.35,100.32,100.333,23467033.0
2006-05-10 11:25:00,100.34,100.34,100.303,100.325,89881777.0
2006-05-10 11:26:00,100.325,100.345,100.29,100.345,76220196.0
2006-05-10 11:27:00,100.332,100.355,100.307,100.34,171482308.0
2006-05-10 11:28:00,100.347,100.347,100.315,100.33,54955777.0
2006-05-10 11:29:00,100.33,100.34,100.305,100.305,71162246.0
2006-05-10 11:30:00,100.31,100.315,100.297,100.305,85188204.0
2006-05-10 11:31:00,100.3,100.335,100.3,100.32,338403003.0
2006-05-10 11:32:00,100.33,100.333,100.27,100.27,49557490.0
2006-05-10 11:33:00,100.28,100.28,100.205,100.27,84663728.0
2006-05-10 11:34:00,100.27,100.32,100.26,100.3,67971360.0
2006-05-10 11:35:00,100.3,100.3,100.253,100.28,56118242.0
2006-05-10 11:36:00,100.285,100.3,100.275,100.3,40090325.0
2006-05-10 11:37:00,100.295,100.34,100.295,100.32,39351492.0
2006-05-10 11:38:00,100.315,100.323,100.307,100.307,62880377.0
2006-05-10 11:39:00,100.305,100.32,100.297,100.297,14087217.0
2006-05-10 11:40:00,100.31,100.325,100.297,100.31,184108448.0
2006-05-10 11:41:00,100.3,100.32,100.293,100.305,36885211.0
2006-05-10 11:42:00,100.31,100.335,100.31,100.323,37135370.0
2006-05-10 11:43:00,100.33,100.342,100.325,100.325,54203593.0
2006-05-10 11:44:00,100.323,100.323,100.305,100.315,83234458.0
2006-05-10 11:45:00,100.315,100.34,100.315,100.33,53639745.0
2006-05-10 11:46:00,100.32,100.343,100.32,100.323,220437336.0
2006-05-10 11:47:00,100.335,100.34,100.305,100.315,79386553.0
2006-05-10 11:48:00,100.31,100.349,100.31,100.345,55513609.0
2006-05-10 11:49:00,100.345,100.382,100.32,100.32,56523123.0
2006-05-10 11:50:00,100.318,100.38,100.288,100.355,42458407.0
2006-05-10 11:51:00,100.365,100.365,100.329,100.35,67003842.0
2006-05-10 11:52:00,100.342,100.363,100.322,100.35,29462334.0
2006-05-10 11:53:00,100.355,100.37,100.34,100.355,10850318.0
2006-05-10 11:54:00,100.355,100.375,100.345,100.375,179497165.0
2006-05-10 11:55:00,100.358,100.38,100.358,100.36,41004168.0
2006-05-10 11:56:00,100.36,100.37,100.357,100.37,37691532.0
2006-05-10 11:57:00,100.365,100.38,100.359,100.36,328655435.0
2006-05-10 11:58:00,100.37,100.38,100.364,100.365,112437647.0
2006-05-10 11:59:00,100.37,100.37,100.347,100.355,91684278.0
2006-05-10 12:00:00,100.355,100.375,100.355,100.355,72753653.0
2006-05-10 12:01:00,100.355,100.355,100.319,100.32,71611860.0
2006-05-10 12:02:00,100.32,100.33,100.283,100.295,53284648.0
2006-05-10 12:03:00,100.295,100.308,100.285,100.285,78826902.0
2006-05-10 12:04:00,100.285,100.285,100.232,100.28,96409590.0
2006-05-10 12:05:00,100.275,100.29,100.275,100.282,74922494.0
2006-05-10 12:06:00,100.29,100.29,100.252,100.27,135563867.0
2006-05-10 12:07:00,100.263,100.29,100.263,100.29,191776831.0
2006-05-10 12:08:00,100.29,100.29,100.27,100.27,32262327.0
2006-05-10 12:09:00,100.265,100.28,100.253,100.253,197957948.0
2006-05-10 12:10:00,100.26,100.26,100.18,100.187,132396001.0
2006-05-10 12:11:00,100.2,100.205,100.17,100.205,37971414.0
2006-05-10 12:12:00,100.21,100.21,100.168,100.168,43589076.0
2006-05-10 12:13:00,100.18,100.19,100.178,100.18,15848819.0
2006-05-10 12:14:00,100.175,100.235,100.175,100.235,70741909.0
2006-05-10 12:15:00,100.225,100.225,100.185,100.22,39462494.0
2006-05-10 12:16:00,100.22,100.248,100.195,100.225,79410562.0
2006-05-10 12:17:00,100.235,100.235,100.139,100.2,26750780.0
2006-05-10 12:18:00,100.195,100.202,100.17,100.202,66911387.0
2006-05-10 12:19:00,100.21,100.235,100.21,100.235,44488174.0
2006-05-10 12:20:00,100.235,100.255,100.235,100.235,250423999.0
2006-05-10 12:21:00,100.235,100.235,100.2,100.22,106287451.0
2006-05-10 12:22:00,100.212,100.24,100.176,100.24,48755198.0
2006-05-10 12:23:00,100.24,100.24,100.222,100.24,100901610.0
2006-05-10 12:24:00,100.235,100.245,100.23,100.23,38498941.0
2006-05-10 12:25:00,100.23,100.232,100.213,100.213,48312553.0
2006-05-10 12:26:00,100.215,100.232,100.199,100.217,98959265.0
2006-05-10 12:27:00,100.22,100.227,100.215,100.215,179523880.0
2006-05-10 12:28:00,100.205,100.215,100.198,100.205,31730565.0
2006-05-10 12:29:00,100.2,100.209,100.185,100.185,24488710.0
2006-05-10 12:30:00,100.19,100.207,100.185,100.185,46412519.0
2006-05-10 12:31:00,100.18,100.195,100.18,100.195,109287385.0
2006-05-10 12:32:00,100.2,100.225,100.2,100.225,41478156.0
2006-05-10 12:33:00,100.23,100.24,100.222,100.24,142609292.0
2006-05-10 12:34:00,100.235,100.237,100.215,100.23,68263853.0
2006-05-10 12:35:00,100.24,100.255,100.24,100.245,56696093.0
2006-05-10 12:36:00,100.255,100.27,100.253,100.27,30096743.0
2006-05-10 12:37:00,100.267,100.267,100.223,100.24,45781258.0
2006-05-10 12:38:00,100.247,100.29,100.247,100.28,63532465.0
2006-05-10 12:39:00,100.28,100.29,100.275,100.29,117326594.0
2006-05-10 12:40:00,100.285,100.305,100.275,100.295,153100722.0
2006-05-10 12:41:00,100.3,100.315,100.281,100.315,82186943.0
2006-05-10 12:42:00,100.31,100.327,100.28,100.313,62021299.0
2006-05-10 12:43:00,100.313,100.313,100.275,100.29,25984399.0
2006-05-10 12:44:00,100.3,100.325,100.267,100.325,76855742.0
2006-05-10 12:45:00,100.33,100.33,100.273,100.325,51708165.0
2006-05-10 12:46:00,100.33,100.33,100.266,100.29,80998941.0
2006-05-10 12:47:00,100.28,100.293,100.27,100.27,43172495.0
2006-05-10 12:48:00,100.262,100.295,100.262,100.27,88430062.0
2006-05-10 12:49:00,100.28,100.29,100.26,100.27,49504736.0
2006-05-10 12:50:00,100.275,100.295,100.266,100.295,83636792.0
2006-05-10 12:51:00,100.285,100.29,100.275,100.29,17690749.0
2006-05-10 12:52:00,100.29,100.32,100.29,100.32,17068845.0
2006-05-10 12:53:00,100.31,100.31,100.28,100.298,119506343.0
2006-05-10 12:54:00,100.295,100.3,100.283,100.283,53313601.0
2006-05-10 12:55:00,100.29,100.29,100.278,100.285,101966481.0
2006-05-10 12:56:00,100.285,100.285,100.233,100.253,82556922.0
2006-05-10 12:57:00,100.26,100.28,100.24,100.24,87652048.0
2006-05-10 12:58:00,100.245,100.25,100.237,100.24,74445750.0
2006-05-10 12:59:00,100.25,100.27,100.23,100.23,59417773.0
2006-05-10 13:00:00,100.23,100.24,100.185,100.232,151317265.0
2006-05-10 13:01:00,100.23,100.261,100.217,100.217,301974472.0
2006-05-10 13:02:00,100.22,100.22,100.175,100.175,24652037.0
2006-05-10 13:03:00,100.175,100.187,100.175,100.185,34631649.0
2006-05-10 13:04:00,100.18,100.23,100.18,100.23,234050020.0
2006-05-10 13:05:00,100.225,100.235,100.223,100.225,56357441.0
2006-05-10 13:06:00,100.225,100.256,100.225,100.255,68375932.0
2006-05-10 13:07:00,100.25,100.265,100.25,100.265,34948379.0
2006-05-10 13:08:00,100.258,100.315,100.258,100.315,32875970.0
2006-05-10 13:09:00,100.3,100.305,100.28,100.305,89097474.0
2006-05-10 13:10:00,100.3,100.31,100.29,100.29,199873333.0
2006-05-10 13:11:00,100.285,100.29,100.275,100.285,50760216.0
2006-05-10 13:12:00,100.277,100.305,100.277,100.305,31692180.0
2006-05-10 13:13:00,100.3,100.325,100.285,100.325,84115105.0
2006-05-10 13:14:00,100.315,100.365,100.3,100.365,108087888.0
2006-05-10 13:15:00,100.362,100.367,100.32,100.335,73955832.0
2006-05-10 13:16:00,100.34,100.388,100.312,100.388,86105950.0
2006-05-10 13:17:00,100.39,100.425,100.39,100.407,57766249.0
2006-05-10 13:18:00,100.415,100.427,100.414,100.42,67676908.0
2006-05-10 13:19:00,100.42,100.436,100.396,100.41,54942319.0
2006-05-10 13:20:00,100.42,100.43,100.41,100.415,177491035.0
2006-05-10 13:21:00,100.413,100.435,100.395,100.395,56833598.0
2006-05-10 13:22:00,100.435,100.51,100.435,100.485,137104354.0
2006-05-10 13:23:00,100.49,100.49,100.435,100.485,24783544.0
2006-05-10 13:24:00,100.48,100.48,100.457,100.457,44620676.0
2006-05-10 13:25:00,100.465,100.47,100.45,100.47,30212770.0
2006-05-10 13:26:00,100.465,100.465,100.425,100.445,168382802.0
2006-05-10 13:27:00,100.445,100.465,100.435,100.465,44273605.0
2006-05-10 13:28:00,100.46,100.47,100.451,100.455,87848258.0
2006-05-10 13:29:00,100.45,100.475,100.435,100.45,76275550.0
2006-05-10 13:30:00,100.455,100.455,100.405,100.443,52252412.0
2006-05-10 13:31:00,100.445,100.453,100.44,100.453,47651569.0
2006-05-10 13:32:00,100.46,100.46,100.415,100.455,38915944.0
2006-05-10 13:33:00,100.405,100.485,100.405,100.445,42343209.0
2006-05-10 13:34:00,100.44,100.445,100.437,100.437,53225622.0
2006-05-10 13:35:00,100.44,100.45,100.43,100.44,58290266.0
2006-05-10 13:36:00,100.44,100.488,100.439,100.488,186267280.0
2006-05-10 13:37:00,100.485,100.5,100.46,100.5,82050727.0
2006-05-10 13:38:00,100.51,100.51,100.47,100.492,26119070.0
2006-05-10 13:39:00,100.5,100.52,100.5,100.505,13756778.0
2006-05-10 13:40:00,100.507,100.52,100.507,100.52,21993976.0
2006-05-10 13:41:00,100.523,100.524,100.503,100.51,67409496.0
2006-05-10 13:42:00,100.52,100.52,100.497,100.515,67258208.0
2006-05-10 13:43:00,100.52,100.536,100.505,100.523,23824830.0
2006-05-10 13:44:00,100.523,100.525,100.51,100.51,49728679.0
2006-05-10 13:45:00,100.51,100.51,100.498,100.51,79364185.0
2006-05-10 13:46:00,100.5,100.52,100.5,100.52,39771157.0
2006-05-10 13:47:00,100.505,100.511,100.495,100.497,66371445.0
2006-05-10 13:48:00,100.503,100.509,100.485,100.485,96783742.0
2006-05-10 13:49:00,100.485,100.495,100.431,100.495,101707919.0
2006-05-10 13:50:00,100.49,100.49,100.44,100.45,44915685.0
2006-05-10 13:51:00,100.44,100.465,100.438,100.445,188790716.0
2006-05-10 13:52:00,100.443,100.464,100.435,100.435,87433635.0
2006-05-10 13:53:00,100.44,100.45,100.425,100.45,85553617.0
2006-05-10 13:54:00,100.44,100.458,100.44,100.455,234467593.0
2006-05-10 13:55:00,100.452,100.505,100.452,100.505,75633138.0
2006-05-10 13:56:00,100.5,100.5,100.45,100.455,73860667.0
2006-05-10 13:57:00,100.465,100.465,100.437,100.44,157037011.0
2006-05-10 13:58:00,100.433,100.46,100.433,100.445,138512841.0
2006-05-10 13:59:00,100.45,100.495,100.425,100.425,91351471.0
2006-05-10 14:00:00,100.485,100.485,100.435,100.46,129483336.0
2006-05-10 14:01:00,100.46,100.46,100.43,100.435,88697080.0
2006-05-10 14:02:00,100.435,100.445,100.425,100.438,86515866.0
2006-05-10 14:03:00,100.427,100.47,100.425,100.45,52943568.0
2006-05-10 14:04:00,100.445,100.47,100.445,100.47,34536811.0
2006-05-10 14:05:00,100.465,100.473,100.44,100.44,33170845.0
2006-05-10 14:06:00,100.44,100.456,100.44,100.45,55395223.0
2006-05-10 14:07:00,100.45,100.453,100.425,100.445,134459286.0
2006-05-10 14:08:00,100.455,100.455,100.385,100.447,134369147.0
2006-05-10 14:09:00,100.455,100.475,100.45,100.45,88262019.0
2006-05-10 14:10:00,100.46,100.475,100.45,100.45,81677478.0
2006-05-10 14:11:00,100.45,100.495,100.45,100.495,50679145.0
2006-05-10 14:12:00,100.495,100.517,100.495,100.51,105579742.0
2006-05-10 14:13:00,100.51,100.56,100.51,100.545,33962471.0
2006-05-10 14:14:00,100.54,100.565,100.513,100.535,60504728.0
2006-05-10 14:15:00,100.535,100.568,100.52,100.55,46090575.0
2006-05-10 14:16:00,100.515,100.62,100.515,100.59,36287823.0
2006-05-10 14:17:00,100.585,100.63,100.575,100.63,63887902.0
2006-05-10 14:18:00,100.64,100.646,100.573,100.58,43825521.0
2006-05-10 14:19:00,100.585,100.595,100.565,100.565,113859223.0
2006-05-10 14:20:00,100.57,100.57,100.518,100.535,22800684.0
2006-05-10 14:21:00,100.545,100.545,100.505,100.53,41043668.0
2006-05-10 14:22:00,100.525,100.525,100.467,100.515,175239203.0
2006-05-10 14:23:00,100.51,100.53,100.483,100.52,15055823.0
2006-05-10 14:24:00,100.513,100.54,100.5,100.54,15157167.0
2006-05-10 14:25:00,100.54,100.54,100.493,100.493,49077260.0
2006-05-10 14:26:00,100.5,100.5,100.455,100.467,33240756.0
2006-05-10 14:27:00,100.47,100.475,100.465,100.475,60121980.0
2006-05-10 14:28:00,100.477,100.5,100.459,100.5,161596411.0
2006-05-10 14:29:00,100.5,100.508,100.495,100.5,85431699.0
2006-05-10 14:30:00,100.503,100.525,100.49,100.51,34579697.0
2006-05-10 14:31:00,100.51,100.51,100.458,100.475,88045142.0
2006-05-10 14:32:00,100.472,100.49,100.457,100.49,40015112.0
2006-05-10 14:33:00,100.485,100.49,100.48,100.485,52080974.0
2006-05-10 14:34:00,100.483,100.483,100.44,100.44,66278191.0
2006-05-10 14:35:00,100.445,100.455,100.417,100.442,53338785.0
2006-05-10 14:36:00,100.45,100.455,100.415,100.455,23436505.0
2006-05-10 14:37:00,100.453,100.48,100.453,100.48,66034567.0
2006-05-10 14:38:00,100.47,100.481,100.465,100.478,64103020.0
2006-05-10 14:39:00,100.468,100.48,100.468,100.475,32109209.0
2006-05-10 14:40:00,100.48,100.482,100.455,100.455,104456993.0
2006-05-10 14:41:00,100.455,100.47,100.45,100.46,68827546.0
2006-05-10 14:42:00,100.455,100.471,100.455,100.465,88802501.0
2006-05-10 14:43:00,100.465,100.465,100.397,100.435,91859527.0
2006-05-10 14:44:00,100.435,100.455,100.435,100.45,66816914.0
2006-05-10 14:45:00,100.455,100.455,100.415,100.415,90023775.0
2006-05-10 14:46:00,100.415,100.415,100.352,100.41,121202243.0
2006-05-10 14:47:00,100.415,100.415,100.35,100.352,177140859.0
2006-05-10 14:48:00,100.36,100.362,100.32,100.33,9291401.0
2006-05-10 14:49:00,100.325,100.343,100.325,100.328,24802169.0
2006-05-10 14:50:00,100.33,100.355,100.33,100.355,61923806.0
2006-05-10 14:51:00,100.36,100.37,100.325,100.325,45542679.0
2006-05-10 14:52:00,100.32,100.345,100.32,100.335,58172849.0
2006-05-10 14:53:00,100.34,100.347,100.34,100.347,21819747.0
2006-05-10 14:54:00,100.34,100.355,100.315,100.32,126241635.0
2006-05-10 14:55:00,100.323,100.329,100.272,100.307,78006726.0
2006-05-10 14:56:00,100.3,100.327,100.28,100.327,51758413.0
2006-05-10 14:57:00,100.327,100.34,100.325,100.34,73677615.0
2006-05-10 14:58:00,100.35,100.361,100.35,100.35,94067979.0
2006-05-10 14:59:00,100.35,100.365,100.337,100.34,29497743.0
2006-05-10 15:00:00,100.345,100.35,100.338,100.342,112111603.0
2006-05-10 15:01:00,100.345,100.355,100.335,100.35,36030429.0
2006-05-10 15:02:00,100.345,100.348,100.336,100.34,105316339.0
2006-05-10 15:03:00,100.335,100.348,100.335,100.338,23441297.0
2006-05-10 15:04:00,100.345,100.38,100.345,100.38,33664943.0
2006-05-10 15:05:00,100.372,100.405,100.372,100.375,79083007.0
2006-05-10 15:06:00,100.385,100.385,100.328,100.34,57616107.0
2006-05-10 15:07:00,100.35,100.35,100.328,100.335,31997429.0
2006-05-10 15:08:00,100.337,100.337,100.3,100.3,23285606.0
2006-05-10 15:09:00,100.29,100.3,100.277,100.3,165477044.0
2006-05-10 15:10:00,100.29,100.29,100.28,100.28,32428317.0
2006-05-10 15:11:00,100.28,100.308,100.28,100.29,73168947.0
2006-05-10 15:12:00,100.29,100.33,100.28,100.28,472736134.0
2006-05-10 15:13:00,100.305,100.385,100.305,100.375,144441170.0
2006-05-10 15:14:00,100.37,100.413,100.36,100.4,31538224.0
2006-05-10 15:15:00,100.355,100.407,100.355,100.385,66978124.0
2006-05-10 15:16:00,100.383,100.406,100.375,100.393,58111739.0
2006-05-10 15:17:00,100.393,100.43,100.37,100.413,16198508.0
2006-05-10 15:18:00,100.42,100.443,100.395,100.42,42391853.0
2006-05-10 15:19:00,100.43,100.46,100.41,100.433,64244382.0
2006-05-10 15:20:00,100.44,100.45,100.42,100.42,67721080.0
2006-05-10 15:21:00,100.43,100.433,100.43,100.43,27555499.0
2006-05-10 15:22:00,100.425,100.425,100.41,100.425,38817822.0
2006-05-10 15:23:00,100.43,100.43,100.408,100.425,91192625.0
2006-05-10 15:24:00,100.42,100.46,100.405,100.45,22318670.0
2006-05-10 15:25:00,100.44,100.47,100.425,100.425,288051718.0
2006-05-10 15:26:00,100.425,100.43,100.422,100.43,37600882.0
2006-05-10 15:27:00,100.425,100.455,100.423,100.43,19431742.0
2006-05-10 15:28:00,100.43,100.445,100.417,100.418,23705960.0
2006-05-10 15:29:00,100.425,100.43,100.402,100.43,147787678.0
2006-05-10 15:30:00,100.42,100.475,100.415,100.45,54948530.0
2006-05-10 15:31:00,100.445,100.465,100.44,100.455,106486147.0
2006-05-10 15:32:00,100.45,100.472,100.441,100.457,97106809.0
2006-05-10 15:33:00,100.455,100.455,100.42,100.435,25968701.0
2006-05-10 15:34:00,100.438,100.44,100.42,100.44,44026619.0
2006-05-10 15:35:00,100.445,100.455,100.42,100.42,159677857.0
2006-05-10 15:36:00,100.415,100.425,100.415,100.425,9281620.0
2006-05-10 15:37:00,100.413,100.44,100.413,100.42,143226711.0
2006-05-10 15:38:00,100.417,100.417,100.37,100.37,152867220.0
2006-05-10 15:39:00,100.37,100.41,100.37,100.39,94019613.0
2006-05-10 15:40:00,100.385,100.407,100.385,100.39,70402119.0
2006-05-10 15:41:00,100.395,100.398,100.382,100.385,171984990.0
2006-05-10 15:42:00,100.38,100.41,100.367,100.395,57942899.0
2006-05-10 15:43:00,100.4,100.41,100.395,100.405,107535945.0
2006-05-10 15:44:00,100.415,100.415,100.395,100.41,68950410.0
2006-05-10 15:45:00,100.405,100.412,100.377,100.392,31572336.0
2006-05-10 15:46:00,100.39,100.435,100.39,100.415,15637276.0
2006-05-10 15:47:00,100.415,100.44,100.415,100.427,41101203.0
2006-05-10 15:48:00,100.43,100.433,100.42,100.423,61465736.0
2006-05-10 15:49:00,100.43,100.43,100.373,100.405,48232795.0
2006-05-10 15:50:00,100.42,100.435,100.386,100.435,80702585.0
2006-05-10 15:51:00,100.435,100.455,100.418,100.455,109438981.0
2006-05-10 15:52:00,100.455,100.465,100.435,100.465,47740485.0
2006-05-10 15:53:00,100.465,100.475,100.437,100.463,59056430.0
2006-05-10 15:54:00,100.46,100.473,100.455,100.455,259336654.0
2006-05-10 15:55:00,100.46,100.465,100.435,100.465,189004055.0
2006-05-10 15:56:00,100.465,100.465,100.44,100.443,220670533.0
2006-05-10 15:57:00,100.45,100.465,100.445,100.445,43497615.0
2006-05-10 15:58:00,100.435,100.435,100.405,100.432,62991313.0
2006-05-10 15:59:00,100.435,100.455,100.435,100.438,44980015.0
2006-05-10 16:00:00,100.45,100.47,100.425,100.425,30101703.0
2006-05-10 16:01:00,100.435,100.44,100.42,100.42,204901552.0
2006-05-10 16:02:00,100.415,100.415,100.36,100.4,21981215.0
2006-05-10 16:03:00,100.41,100.418,100.395,100.418,151332650.0
2006-05-10 16:04:00,100.41,100.422,100.395,100.395,93679656.0
2006-05-10 16:05:00,100.388,100.409,100.388,100.405,47535330.0
2006-05-10 16:06:00,100.4,100.415,100.4,100.405,30797978.0
2006-05-10 16:07:00,100.395,100.415,100.376,100.395,23237582.0
2006-05-10 16:08:00,100.4,100.413,100.395,100.395,75320851.0
2006-05-10 16:09:00,100.39,100.425,100.39,100.403,56613760.0
2006-05-10 16:10:00,100.405,100.415,100.39,100.407,150789634.0
2006-05-10 16:11:00,100.41,100.445,100.39,100.44,153085555.0
2006-05-10 16:12:00,100.435,100.435,100.407,100.407,8670720.0
2006-05-10 16:13:00,100.41,100.41,100.398,100.405,55577950.0
2006-05-10 16:14:00,100.405,100.435,100.395,100.395,45636927.0
2006-05-10 16:15:00,100.4,100.422,100.4,100.415,132937855.0
2006-05-10 16:16:00,100.42,100.45,100.4,100.4,40214318.0
2006-05-10 16:17:00,100.397,100.425,100.397,100.417,28398430.0
2006-05-10 16:18:00,100.42,100.435,100.41,100.415,52359496.0
2006-05-10 16:19:00,100.425,100.44,100.394,100.41,13084246.0
2006-05-10 16:20:00,100.402,100.455,100.38,100.405,189075998.0
2006-05-10 16:21:00,100.4,100.455,100.4,100.445,17724394.0
2006-05-10 16:22:00,100.435,100.445,100.4,100.427,9253837.0
2006-05-10 16:23:00,100.43,100.435,100.41,100.417,117452253.0
2006-05-10 16:24:00,100.42,100.442,100.42,100.44,74477847.0
2006-05-10 16:25:00,100.435,100.475,100.435,100.453,184474946.0
2006-05-10 16:26:00,100.46,100.465,100.433,100.465,83405479.0
2006-05-10 16:27:00,100.455,100.48,100.427,100.44,59040713.0
2006-05-10 16:28:00,100.455,100.475,100.447,100.447,50482630.0
2006-05-10 16:29:00,100.44,100.467,100.44,100.467,121756428.0
2006-05-10 16:30:00,100.475,100.475,100.41,100.433,158274852.0
2006-05-10 16:31:00,100.44,100.475,100.42,100.425,51047775.0
2006-05-10 16:32:00,100.425,100.44,100.38,100.398,200859392.0
2006-05-10 16:33:00,100.403,100.453,100.403,100.41,21921191.0
2006-05-10 16:34:00,100.38,100.45,100.38,100.44,61397448.0
2006-05-10 16:35:00,100.435,100.457,100.41,100.41,224984244.0
2006-05-10 16:36:00,100.418,100.455,100.418,100.447,29924345.0
2006-05-10 16:37:00,100.445,100.465,100.434,100.44,8510890.0
2006-05-10 16:38:00,100.435,100.443,100.42,100.42,23839923.0
2006-05-10 16:39:00,100.425,100.455,100.378,100.44,8219226.0
2006-05-10 16:40:00,100.433,100.447,100.433,100.443,23514077.0
2006-05-10 16:41:00,100.45,100.475,100.425,100.475,10318040.0
2006-05-10 16:42:00,100.462,100.484,100.457,100.46,49490939.0
2006-05-10 16:43:00,100.47,100.471,100.445,100.46,38827167.0
2006-05-10 16:44:00,100.45,100.46,100.43,100.447,90295376.0
2006-05-10 16:45:00,100.445,100.445,100.412,100.44,62523371.0
2006-05-10 16:46:00,100.435,100.435,100.41,100.41,189125647.0
2006-05-10 16:47:00,100.405,100.435,100.404,100.41,43668794.0
2006-05-10 16:48:00,100.405,100.405,100.38,100.38,14163934.0
2006-05-10 16:49:00,100.37,100.39,100.35,100.363,47715258.0
2006-05-10 16:50:00,100.365,100.365,100.343,100.345,107711988.0
2006-05-10 16:51:00,100.35,100.35,100.298,100.325,43738683.0
2006-05-10 16:52:00,100.31,100.353,100.31,100.353,182662732.0
2006-05-10 16:53:00,100.35,100.35,100.31,100.31,126583142.0
2006-05-10 16:54:00,100.305,100.31,100.275,100.285,81601200.0
2006-05-10 16:55:00,100.28,100.297,100.28,100.28,98657929.0
2006-05-10 16:56:00,100.275,100.308,100.275,100.285,55141132.0
2006-05-10 16:57:00,100.29,100.357,100.29,100.325,43807734.0
2006-05-10 16:58:00,100.33,100.355,100.33,100.355,105617002.0
2006-05-10 16:59:00,100.353,100.353,100.324,100.343,20496140.0
2006-05-10 17:00:00,100.31,100.365,100.31,100.345,16027099.0
2006-05-10 17:01:00,100.34,100.412,100.34,100.412,100517047.0
2006-05-10 17:02:00,100.41,100.428,100.383,100.383,256267843.0
2006-05-10 17:03:00,100.38,100.425,100.38,100.38,49008479.0
2006-05-10 17:04:00,100.375,100.402,100.375,100.395,182235293.0
2006-05-10 17:05:00,100.4,100.4,100.355,100.355,28067495.0
2006-05-10 17:06:00,100.36,100.4,100.36,100.377,93001410.0
2006-05-10 17:07:00,100.39,100.4,100.37,100.39,30408978.0
2006-05-10 17:08:00,100.385,100.413,100.385,100.393,76160304.0
2006-05-10 17:09:00,100.4,100.41,100.39,100.39,12657975.0
2006-05-10 17:10:00,100.395,100.41,100.37,100.41,345022208.0
2006-05-10 17:11:00,100.405,100.405,100.395,100.405,23264125.0
2006-05-10 17:12:00,100.405,100.407,100.395,100.4,69963949.0
2006-05-10 17:13:00,100.393,100.407,100.393,100.397,123387850.0
2006-05-10 17:14:00,100.41,100.41,100.349,100.4,25997817.0
2006-05-10 17:15:00,100.398,100.41,100.395,100.405,45652277.0
2006-05-10 17:16:00,100.405,100.42,100.399,100.42,30247186.0
2006-05-10 17:17:00,100.41,100.41,100.385,100.385,147766480.0
2006-05-10 17:18:00,100.395,100.415,100.395,100.41,105495022.0
2006-05-10 17:19:00,100.405,100.445,100.405,100.435,30131202.0
2006-05-10 17:20:00,100.43,100.46,100.43,100.445,40638740.0
2006-05-10 17:21:00,100.437,100.475,100.437,100.455,275424990.0
2006-05-10 17:22:00,100.455,100.465,100.455,100.46,61240383.0
2006-05-10 17:23:00,100.46,100.46,100.428,100.428,121632416.0
2006-05-10 17:24:00,100.43,100.436,100.39,100.4,165240357.0
2006-05-10 17:25:00,100.4,100.437,100.4,100.415,63023648.0
2006-05-10 17:26:00,100.42,100.43,100.41,100.43,58644970.0
2006-05-10 17:27:00,100.427,100.44,100.403,100.403,31385932.0
2006-05-10 17:28:00,100.405,100.475,100.39,100.475,49853138.0
2006-05-10 17:29:00,100.415,100.454,100.415,100.43,75120209.0
2006-05-10 17:30:00,100.435,100.457,100.435,100.445,10324469.0
2006-05-10 17:31:00,100.445,100.465,100.432,100.432,129124390.0
2006-05-10 17:32:00,100.435,100.435,100.422,100.425,116232882.0
2006-05-10 17:33:00,100.415,100.43,100.39,100.43,33398840.0
2006-05-10 17:34:00,100.42,100.45,100.395,100.45,74706294.0
2006-05-10 17:35:00,100.46,100.495,100.43,100.432,53646582.0
2006-05-10 17:36:00,100.44,100.458,100.428,100.428,40237621.0
2006-05-10 17:37:00,100.427,100.455,100.415,100.423,166713752.0
2006-05-10 17:38:00,100.43,100.43,100.4,100.4,82913757.0
2006-05-10 17:39:00,100.4,100.43,100.4,100.42,185427633.0
2006-05-10 17:40:00,100.417,100.435,100.416,100.43,203486810.0
2006-05-10 17:41:00,100.43,100.43,100.395,100.395,141339526.0
2006-05-10 17:42:00,100.4,100.414,100.4,100.405,107479748.0
2006-05-10 17:43:00,100.405,100.415,100.35,100.36,148811606.0
2006-05-10 17:44:00,100.355,100.355,100.305,100.34,44933485.0
2006-05-10 17:45:00,100.333,100.34,100.283,100.335,39238078.0
2006-05-10 17:46:00,100.33,100.365,100.31,100.345,91624339.0
2006-05-10 17:47:00,100.355,100.36,100.335,100.345,223998657.0
2006-05-10 17:48:00,100.345,100.35,100.31,100.31,20200821.0
2006-05-10 17:49:00,100.297,100.335,100.297,100.32,149610278.0
2006-05-10 17:50:00,100.325,100.325,100.31,100.317,164094910.0
2006-05-10 17:51:00,100.315,100.335,100.315,100.335,33018875.0
2006-05-10 17:52:00,100.34,100.34,100.315,100.315,203562581.0
2006-05-10 17:53:00,100.3,100.335,100.285,100.335,86178341.0
2006-05-10 17:54:00,100.325,100.325,100.305,100.305,27524300.0
2006-05-10 17:55:00,100.305,100.33,100.305,100.325,71592210.0
2006-05-10 17:56:00,100.33,100.355,100.31,100.327,12951252.0
2006-05-10 17:57:00,100.337,100.398,100.337,100.398,44737081.0
2006-05-10 17:58:00,100.4,100.414,100.388,100.388,88391440.0
2006-05-10 17:59:00,100.398,100.41,100.382,100.41,37112105.0
2006-05-10 18:00:00,100.41,100.42,100.375,100.382,79029628.0
2006-05-10 18:01:00,100.385,100.408,100.384,100.39,381323877.0
2006-05-10 18:02:00,100.395,100.408,100.357,100.373,258694880.0
2006-05-10 18:03:00,100.375,100.377,100.33,100.33,134620269.0
2006-05-10 18:04:00,100.345,100.385,100.318,100.35,123115453.0
2006-05-10 18:05:00,100.355,100.375,100.34,100.375,65301004.0
2006-05-10 18:06:00,100.38,100.385,100.373,100.38,38520133.0
2006-05-10 18:07:00,100.38,100.402,100.35,100.38,5831742.0
2006-05-10 18:08:00,100.385,100.4,100.355,100.38,32026514.0
2006-05-10 18:09:00,100.38,100.38,100.37,100.38,80843077.0
2006-05-10 18:10:00,100.38,100.389,100.365,100.38,24815672.0
2006-05-10 18:11:00,100.39,100.39,100.372,100.39,23237096.0
2006-05-10 18:12:00,100.385,100.394,100.334,100.383,117950139.0
2006-05-10 18:13:00,100.385,100.385,100.352,100.352,35653760.0
2006-05-10 18:14:00,100.355,100.366,100.354,100.355,66339115.0
2006-05-10 18:15:00,100.355,100.365,100.351,100.355,60486874.0
2006-05-10 18:16:00,100.36,100.367,100.328,100.328,36636849.0
2006-05-10 18:17:00,100.285,100.375,100.285,100.37,166175843.0
2006-05-10 18:18:00,100.365,100.405,100.365,100.385,136613799.0
2006-05-10 18:19:00,100.375,100.388,100.375,100.38,45496493.0
2006-05-10 18:20:00,100.38,100.398,100.38,100.385,29882625.0
2006-05-10 18:21:00,100.39,100.4,100.385,100.4,83058197.0
2006-05-10 18:22:00,100.39,100.398,100.367,100.385,20515808.0
2006-05-10 18:23:00,100.395,100.395,100.369,100.373,107716505.0
2006-05-10 18:24:00,100.38,100.39,100.378,100.38,40050800.0
2006-05-10 18:25:00,100.373,100.385,100.372,100.38,83764245.0
2006-05-10 18:26:00,100.38,100.385,100.377,100.385,300487289.0
2006-05-10 18:27:00,100.375,100.39,100.37,100.37,101514449.0
2006-05-10 18:28:00,100.375,100.386,100.371,100.383,96095924.0
2006-05-10 18:29:00,100.385,100.4,100.327,100.365,38137794.0
2006-05-10 18:30:00,100.38,100.41,100.38,100.395,16337701.0
2006-05-10 18:31:00,100.393,100.411,100.393,100.395,86176156.0
2006-05-10 18:32:00,100.4,100.405,100.396,100.405,89905379.0
2006-05-10 18:33:00,100.405,100.41,100.385,100.393,35483691.0
2006-05-10 18:34:00,100.387,100.42,100.387,100.395,54818154.0
2006-05-10 18:35:00,100.395,100.41,100.358,100.41,75445595.0
2006-05-10 18:36:00,100.403,100.403,100.375,100.393,81942235.0
2006-05-10 18:37:00,100.395,100.408,100.395,100.403,99887983.0
2006-05-10 18:38:00,100.41,100.442,100.375,100.425,6233902.0
2006-05-10 18:39:00,100.415,100.415,100.4,100.405,139803362.0
2006-05-10 18:40:00,100.41,100.419,100.402,100.415,36335803.0
2006-05-10 18:41:00,100.42,100.422,100.405,100.41,42598286.0
2006-05-10 18:42:00,100.427,100.43,100.422,100.425,100902691.0
2006-05-10 18:43:00,100.428,100.444,100.424,100.43,25154000.0
2006-05-10 18:44:00,100.435,100.45,100.425,100.435,32970428.0
2006-05-10 18:45:00,100.43,100.439,100.425,100.43,93503012.0
2006-05-10 18:46:00,100.422,100.438,100.389,100.433,109130928.0
2006-05-10 18:47:00,100.445,100.448,100.44,100.44,128715551.0
2006-05-10 18:48:00,100.438,100.438,100.38,100.38,41577092.0
2006-05-10 18:49:00,100.373,100.39,100.369,100.385,72667360.0
2006-05-10 18:50:00,100.383,100.393,100.375,100.375,97587020.0
2006-05-10 18:51:00,100.375,100.395,100.36,100.37,15668985.0
2006-05-10 18:52:00,100.38,100.395,100.369,100.38,148493588.0
2006-05-10 18:53:00,100.37,100.382,100.37,100.38,156368183.0
2006-05-10 18:54:00,100.38,100.38,100.304,100.327,43928915.0
2006-05-10 18:55:00,100.325,100.34,100.31,100.313,87912520.0
2006-05-10 18:56:00,100.32,100.33,100.31,100.33,82585304.0
2006-05-10 18:57:00,100.34,100.37,100.31,100.37,81509470.0
2006-05-10 18:58:00,100.357,100.394,100.357,100.365,46090794.0
2006-05-10 18:59:00,100.363,100.363,100.32,100.32,158011712.0
2006-05-10 19:00:00,100.313,100.313,100.299,100.3,103674126.0
2006-05-10 19:01:00,100.298,100.33,100.298,100.33,120208743.0
2006-05-10 19:02:00,100.335,100.35,100.323,100.332,43110448.0
2006-05-10 19:03:00,100.332,100.345,100.33,100.34,113358914.0
2006-05-10 19:04:00,100.333,100.333,100.31,100.32,174247239.0
2006-05-10 19:05:00,100.32,100.32,100.304,100.307,65650649.0
2006-05-10 19:06:00,100.31,100.34,100.305,100.32,62602063.0
2006-05-10 19:07:00,100.313,100.321,100.3,100.313,88544028.0
2006-05-10 19:08:00,100.32,100.32,100.313,100.315,30150878.0
2006-05-10 19:09:00,100.31,100.31,100.24,100.255,21681092.0
2006-05-10 19:10:00,100.26,100.26,100.215,100.215,30073078.0
2006-05-10 19:11:00,100.21,100.25,100.21,100.25,36003249.0
2006-05-10 19:12:00,100.26,100.285,100.242,100.245,59526347.0
2006-05-10 19:13:00,100.245,100.272,100.211,100.26,116587462.0
2006-05-10 19:14:00,100.26,100.315,100.26,100.315,86961094.0
2006-05-10 19:15:00,100.31,100.31,100.292,100.295,22657795.0
2006-05-10 19:16:00,100.3,100.303,100.29,100.29,124501625.0
2006-05-10 19:17:00,100.29,100.29,100.232,100.29,41559504.0
2006-05-10 19:18:00,100.275,100.29,100.275,100.29,129348078.0
2006-05-10 19:19:00,100.285,100.285,100.245,100.245,75778487.0
2006-05-10 19:20:00,100.25,100.25,100.225,100.245,83222403.0
2006-05-10 19:21:00,100.24,100.252,100.227,100.227,55905775.0
2006-05-10 19:22:00,100.227,100.26,100.203,100.26,73846396.0
2006-05-10 19:23:00,100.26,100.274,100.26,100.272,88534580.0
2006-05-10 19:24:00,100.275,100.32,100.275,100.292,75245769.0
2006-05-10 19:25:00,100.295,100.3,100.245,100.295,44838077.0
2006-05-10 19:26:00,100.293,100.301,100.285,100.285,92612905.0
2006-05-10 19:27:00,100.28,100.292,100.277,100.277,92159449.0
2006-05-10 19:28:00,100.28,100.28,100.272,100.272,97560030.0
2006-05-10 19:29:00,100.273,100.28,100.268,100.28,90214301.0
2006-05-10 19:30:00,100.27,100.292,100.225,100.225,140401305.0
2006-05-10 19:31:00,100.27,100.303,100.27,100.275,31788187.0
2006-05-10 19:32:00,100.295,100.295,100.275,100.275,71932681.0
2006-05-10 19:33:00,100.27,100.27,100.242,100.26,25414054.0
2006-05-10 19:34:00,100.26,100.278,100.26,100.278,50649328.0
2006-05-10 19:35:00,100.29,100.335,100.27,100.335,54573036.0
2006-05-10 19:36:00,100.33,100.33,100.31,100.33,89705344.0
2006-05-10 19:37:00,100.333,100.339,100.325,100.335,47052080.0
2006-05-10 19:38:00,100.335,100.346,100.335,100.345,56349734.0
2006-05-10 19:39:00,100.34,100.34,100.307,100.307,77101879.0
2006-05-10 19:40:00,100.31,100.329,100.31,100.313,67850977.0
2006-05-10 19:41:00,100.318,100.323,100.29,100.305,52639967.0
2006-05-10 19:42:00,100.3,100.3,100.285,100.29,45195510.0
2006-05-10 19:43:00,100.3,100.325,100.298,100.307,117321386.0
2006-05-10 19:44:00,100.315,100.345,100.315,100.325,206953961.0
2006-05-10 19:45:00,100.335,100.335,100.312,100.32,171588619.0
2006-05-10 19:46:00,100.315,100.331,100.315,100.32,23709279.0
2006-05-10 19:47:00,100.325,100.325,100.295,100.31,55588642.0
2006-05-10 19:48:00,100.29,100.321,100.29,100.303,46516318.0
2006-05-10 19:49:00,100.31,100.32,100.308,100.31,80687574.0
2006-05-10 19:50:00,100.31,100.31,100.28,100.28,44638555.0
2006-05-10 19:51:00,100.285,100.285,100.27,100.275,46334888.0
2006-05-10 19:52:00,100.27,100.28,100.265,100.273,133204713.0
2006-05-10 19:53:00,100.275,100.3,100.275,100.275,36002936.0
2006-05-10 19:54:00,100.29,100.29,100.27,100.27,228542940.0
2006-05-10 19:55:00,100.277,100.29,100.272,100.29,263157900.0
2006-05-10 19:56:00,100.29,100.302,100.29,100.302,42036426.0
2006-05-10 19:57:00,100.3,100.308,100.293,100.293,52360464.0
2006-05-10 19:58:00,100.298,100.31,100.296,100.3,172846240.0
2006-05-10 19:59:00,100.3,100.305,100.285,100.295,80701906.0
2006-05-10 20:00:00,100.295,100.295,100.288,100.295,52169275.0
2006-05-10 20:01:00,100.292,100.335,100.292,100.335,51856919.0
2006-05-10 20:02:00,100.34,100.37,100.305,100.333,29833768.0
2006-05-10 20:03:00,100.335,100.362,100.335,100.355,131436028.0
2006-05-10 20:04:00,100.36,100.36,100.315,100.333,24519562.0
2006-05-10 20:05:00,100.33,100.331,100.27,100.285,215494003.0
2006-05-10 20:06:00,100.295,100.295,100.24,100.24,35960596.0
2006-05-10 20:07:00,100.235,100.277,100.235,100.277,21278187.0
2006-05-10 20:08:00,100.283,100.29,100.256,100.275,59354977.0
2006-05-10 20:09:00,100.275,100.296,100.22,100.24,31034588.0
2006-05-10 20:10:00,100.235,100.24,100.19,100.19,157705856.0
2006-05-10 20:11:00,100.19,100.235,100.19,100.235,115430432.0
2006-05-10 20:12:00,100.227,100.255,100.205,100.255,94682690.0
2006-05-10 20:13:00,100.248,100.25,100.24,100.25,50889254.0
2006-05-10 20:14:00,100.245,100.25,100.24,100.245,24737011.0
2006-05-10 20:15:00,100.24,100.255,100.235,100.245,61381448.0
2006-05-10 20:16:00,100.25,100.25,100.24,100.245,38440154.0
2006-05-10 20:17:00,100.245,100.25,100.235,100.25,24513225.0
2006-05-10 20:18:00,100.247,100.25,100.235,100.24,110455511.0
2006-05-10 20:19:00,100.237,100.255,100.235,100.235,105517407.0
2006-05-10 20:20:00,100.25,100.25,100.24,100.25,35762848.0
2006-05-10 20:21:00,100.25,100.31,100.21,100.27,170704509.0
2006-05-10 20:22:00,100.27,100.335,100.26,100.27,19242220.0
2006-05-10 20:23:00,100.275,100.35,100.265,100.32,130836643.0
2006-05-10 20:24:00,100.312,100.33,100.24,100.285,17536499.0
2006-05-10 20:25:00,100.27,100.32,100.255,100.285,83425333.0
2006-05-10 20:26:00,100.285,100.29,100.255,100.275,42493683.0
2006-05-10 20:27:00,100.272,100.315,100.23,100.28,152974962.0
2006-05-10 20:28:00,100.27,100.303,100.245,100.285,141096060.0
2006-05-10 20:29:00,100.26,100.355,100.25,100.355,59992305.0
2006-05-10 20:30:00,100.36,100.38,100.355,100.355,66223776.0
2006-05-10 20:31:00,100.353,100.36,100.32,100.347,251296403.0
2006-05-10 20:32:00,100.365,100.365,100.335,100.36,49470692.0
2006-05-10 20:33:00,100.365,100.41,100.365,100.39,20711703.0
2006-05-10 20:34:00,100.37,100.37,100.285,100.305,37421677.0
2006-05-10 20:35:00,100.305,100.35,100.275,100.275,340362395.0
2006-05-10 20:36:00,100.272,100.365,100.257,100.35,54661804.0
2006-05-10 20:37:00,100.35,100.38,100.32,100.34,57761971.0
2006-05-10 20:38:00,100.33,100.38,100.33,100.365,60981658.0
2006-05-10 20:39:00,100.355,100.395,100.355,100.355,40441402.0
2006-05-10 20:40:00,100.34,100.393,100.287,100.393,39189152.0
2006-05-10 20:41:00,100.395,100.395,100.34,100.352,284821143.0
2006-05-10 20:42:00,100.36,100.364,100.275,100.275,151082342.0
2006-05-10 20:43:00,100.28,100.31,100.205,100.205,55199130.0
2006-05-10 20:44:00,100.2,100.215,100.15,100.187,67420691.0
2006-05-10 20:45:00,100.18,100.2,100.105,100.13,45729727.0
2006-05-10 20:46:00,100.13,100.132,100.11,100.11,26598636.0
2006-05-10 20:47:00,100.105,100.105,100.065,100.083,27775759.0
2006-05-10 20:48:00,100.082,100.082,100.03,100.03,21565769.0
2006-05-10 20:49:00,100.03,100.075,100.03,100.07,61866785.0
2006-05-10 20:50:00,100.07,100.14,100.07,100.105,23034946.0
2006-05-10 20:51:00,100.11,100.155,100.11,100.135,52246957.0
2006-05-10 20:52:00,100.133,100.15,100.123,100.135,59502689.0
2006-05-10 20:53:00,100.14,100.145,100.095,100.138,26808326.0
2006-05-10 20:54:00,100.14,100.145,100.095,100.095,420315157.0
2006-05-10 20:55:00,100.095,100.14,100.09,100.097,69561125.0
2006-05-10 20:56:00,100.105,100.105,100.037,100.075,92243790.0
2006-05-10 20:57:00,100.08,100.082,100.06,100.065,35137617.0
2006-05-10 20:58:00,100.06,100.08,100.045,100.045,111066854.0
2006-05-10 20:59:00,100.04,100.105,100.04,100.085,113721263.0
2006-05-10 21:00:00,100.085,100.105,100.08,100.105,36995208.0
2006-05-10 21:01:00,100.105,100.13,100.105,100.105,49450748.0
2006-05-10 21:02:00,100.097,100.133,100.097,100.133,80451966.0
2006-05-10 21:03:00,100.135,100.17,100.135,100.155,28952975.0
2006-05-10 21:04:00,100.15,100.185,100.135,100.15,15098446.0
2006-05-10 21:05:00,100.13,100.13,100.1,100.12,54284439.0
2006-05-10 21:06:00,100.11,100.135,100.1,100.13,37945133.0
2006-05-10 21:07:00,100.075,100.155,100.075,100.155,6701477.0
2006-05-10 21:08:00,100.155,100.155,100.125,100.148,49777230.0
2006-05-10 21:09:00,100.16,100.16,100.095,100.095,63592806.0
2006-05-10 21:10:00,100.095,100.095,100.005,100.06,44756496.0
2006-05-10 21:11:00,100.06,100.09,100.06,100.09,79379695.0
2006-05-10 21:12:00,100.09,100.093,100.05,100.09,131909376.0
2006-05-10 21:13:00,100.095,100.13,100.095,100.1,111258687.0
2006-05-10 21:14:00,100.102,100.123,100.102,100.123,60478873.0
2006-05-10 21:15:00,100.125,100.135,100.122,100.135,27809507.0
2006-05-10 21:16:00,100.135,100.19,100.135,100.165,38068223.0
2006-05-10 21:17:00,100.16,100.16,100.12,100.12,48173787.0
2006-05-10 21:18:00,100.113,100.138,100.113,100.13,41197714.0
2006-05-10 21:19:00,100.125,100.167,100.125,100.167,103108765.0
2006-05-10 21:20:00,100.17,100.183,100.17,100.18,67890413.0
2006-05-10 21:21:00,100.185,100.19,100.177,100.19,52496812.0
2006-05-10 21:22:00,100.185,100.195,100.182,100.185,362630567.0
2006-05-10 21:23:00,100.177,100.198,100.177,100.185,59547811.0
2006-05-10 21:24:00,100.177,100.202,100.177,100.2,131138637.0
2006-05-10 21:25:00,100.205,100.225,100.2,100.2,64169782.0
2006-05-10 21:26:00,100.205,100.235,100.205,100.225,59015344.0
2006-05-10 21:27:00,100.225,100.225,100.19,100.2,81728985.0
2006-05-10 21:28:00,100.205,100.205,100.155,100.163,36300576.0
2006-05-10 21:29:00,100.17,100.17,100.13,100.165,35461892.0
2006-05-10 21:30:00,100.155,100.175,100.14,100.175,23176747.0
2006-05-10 21:31:00,100.173,100.19,100.145,100.145,17989090.0
2006-05-10 21:32:00,100.15,100.17,100.125,100.125,36005388.0
2006-05-10 21:33:00,100.13,100.154,100.13,100.135,49883455.0
2006-05-10 21:34:00,100.115,100.15,100.115,100.127,45305595.0
2006-05-10 21:35:00,100.125,100.127,100.1,100.1,33746005.0
2006-05-10 21:36:00,100.11,100.118,100.109,100.113,54144020.0
2006-05-10 21:37:00,100.113,100.14,100.113,100.125,24831172.0
2006-05-10 21:38:00,100.125,100.15,100.124,100.13,59027623.0
2006-05-10 21:39:00,100.11,100.154,100.095,100.14,57399429.0
2006-05-10 21:40:00,100.14,100.15,100.121,100.15,68536006.0
2006-05-10 21:41:00,100.143,100.18,100.143,100.16,162602934.0
2006-05-10 21:42:00,100.165,100.178,100.16,100.172,34924554.0
2006-05-10 21:43:00,100.173,100.193,100.173,100.193,100440571.0
2006-05-10 21:44:00,100.195,100.196,100.185,100.19,74190558.0
2006-05-10 21:45:00,100.188,100.215,100.185,100.215,34622515.0
2006-05-10 21:46:00,100.21,100.21,100.19,100.19,181246820.0
2006-05-10 21:47:00,100.205,100.21,100.185,100.21,30570633.0
2006-05-10 21:48:00,100.205,100.205,100.187,100.19,79392407.0
2006-05-10 21:49:00,100.185,100.19,100.18,100.19,87689646.0
2006-05-10 21:50:00,100.18,100.199,100.18,100.195,184594161.0
2006-05-10 21:51:00,100.195,100.195,100.135,100.15,121310572.0
2006-05-10 21:52:00,100.14,100.171,100.14,100.143,26349418.0
2006-05-10 21:53:00,100.15,100.169,100.135,100.145,23532558.0
2006-05-10 21:54:00,100.145,100.168,100.14,100.14,58498002.0
2006-05-10 21:55:00,100.15,100.17,100.138,100.138,23793082.0
2006-05-10 21:56:00,100.145,100.177,100.145,100.175,31910762.0
2006-05-10 21:57:00,100.177,100.177,100.134,100.15,92138328.0
2006-05-10 21:58:00,100.15,100.175,100.14,100.157,90519028.0
2006-05-10 21:59:00,100.16,100.17,100.105,100.13,106773673.0
2006-05-10 22:00:00,100.12,100.185,100.117,100.185,91891688.0
2006-05-10 22:01:00,100.185,100.335,100.17,100.323,38037508.0
2006-05-10 22:02:00,100.32,100.32,100.255,100.31,34718909.0
2006-05-10 22:03:00,100.31,100.38,100.3,100.38,113445526.0
2006-05-10 22:04:00,100.385,100.395,100.355,100.355,54135380.0
2006-05-10 22:05:00,100.355,100.41,100.34,100.365,160503070.0
2006-05-10 22:06:00,100.365,100.395,100.35,100.35,163894902.0
2006-05-10 22:07:00,100.37,100.46,100.37,100.46,83814712.0
2006-05-10 22:08:00,100.46,100.5,100.435,100.46,51146181.0
2006-05-10 22:09:00,100.46,100.467,100.365,100.365,72347114.0
2006-05-10 22:10:00,100.41,100.46,100.41,100.415,30599080.0
2006-05-10 22:11:00,100.415,100.44,100.415,100.43,29216629.0
2006-05-10 22:12:00,100.425,100.44,100.41,100.41,419083088.0
2006-05-10 22:13:00,100.415,100.44,100.385,100.385,58677241.0
2006-05-10 22:14:00,100.39,100.425,100.39,100.42,84844468.0
2006-05-10 22:15:00,100.417,100.417,100.375,100.375,151240993.0
2006-05-10 22:16:00,100.375,100.391,100.375,100.38,99882641.0
2006-05-10 22:17:00,100.375,100.375,100.258,100.258,34167914.0
2006-05-10 22:18:00,100.265,100.31,100.265,100.3,91909926.0
2006-05-10 22:19:00,100.31,100.32,100.31,100.31,71060615.0
2006-05-10 22:20:00,100.305,100.32,100.278,100.32,53165245.0
2006-05-10 22:21:00,100.307,100.357,100.307,100.348,134423747.0
2006-05-10 22:22:00,100.355,100.376,100.325,100.345,58347302.0
2006-05-10 22:23:00,100.34,100.345,100.313,100.335,34251760.0
2006-05-10 22:24:00,100.332,100.35,100.325,100.325,61681102.0
2006-05-10 22:25:00,100.3,100.318,100.287,100.317,94592140.0
2006-05-10 22:26:00,100.335,100.335,100.31,100.31,32203920.0
2006-05-10 22:27:00,100.31,100.345,100.298,100.325,166258086.0
2006-05-10 22:28:00,100.325,100.325,100.302,100.32,51323188.0
2006-05-10 22:29:00,100.323,100.342,100.32,100.32,74908688.0
2006-05-10 22:30:00,100.31,100.335,100.31,100.335,10248727.0
2006-05-10 22:31:00,100.33,100.35,100.303,100.35,109721636.0
2006-05-10 22:32:00,100.35,100.367,100.35,100.365,88254066.0
2006-05-10 22:33:00,100.365,100.395,100.365,100.385,196277988.0
2006-05-10 22:34:00,100.375,100.375,100.33,100.33,101534812.0
2006-05-10 22:35:00,100.335,100.353,100.335,100.34,18660915.0
2006-05-10 22:36:00,100.34,100.35,100.29,100.29,136394851.0
2006-05-10 22:37:00,100.295,100.315,100.281,100.295,67094716.0
2006-05-10 22:38:00,100.295,100.295,100.242,100.29,193000936.0
2006-05-10 22:39:00,100.275,100.322,100.275,100.322,64432525.0
2006-05-10 22:40:00,100.33,100.365,100.33,100.35,110901208.0
2006-05-10 22:41:00,100.35,100.355,100.285,100.285,62580632.0
2006-05-10 22:42:00,100.33,100.345,100.305,100.305,62722424.0
2006-05-10 22:43:00,100.305,100.325,100.305,100.31,187547496.0
2006-05-10 22:44:00,100.315,100.343,100.315,100.343,40752298.0
2006-05-10 22:45:00,100.345,100.35,100.335,100.335,31925614.0
2006-05-10 22:46:00,100.335,100.347,100.311,100.328,40967963.0
2006-05-10 22:47:00,100.32,100.345,100.315,100.315,60158408.0
2006-05-10 22:48:00,100.31,100.321,100.293,100.295,80721592.0
2006-05-10 22:49:00,100.295,100.33,100.295,100.33,14575799.0
2006-05-10 22:50:00,100.32,100.373,100.297,100.342,83985076.0
2006-05-10 22:51:00,100.345,100.345,100.302,100.345,47045582.0
2006-05-10 22:52:00,100.343,100.385,100.333,100.35,23598850.0
2006-05-10 22:53:00,100.36,100.37,100.359,100.367,17136282.0
2006-05-10 22:54:00,100.365,100.395,100.365,100.395,60426448.0
2006-05-10 22:55:00,100.4,100.435,100.399,100.405,61042423.0
2006-05-10 22:56:00,100.41,100.43,100.41,100.43,43210494.0
2006-05-10 22:57:00,100.42,100.42,100.368,100.395,75501540.0
2006-05-10 22:58:00,100.4,100.42,100.4,100.42,47739798.0
2006-05-10 22:59:00,100.41,100.41,100.387,100.41,85428547.0
2006-05-10 23:00:00,100.405,100.41,100.397,100.41,167949269.0
2006-05-10 23:30:00,100.41,100.41,100.315,100.315,34137624.0
2006-05-10 23:31:00,100.32,100.32,100.31,100.31,28590508.0
2006-05-10 23:32:00,100.32,100.32,100.284,100.307,50715323.0
2006-05-10 23:33:00,100.31,100.31,100.3,100.305,58650744.0
2006-05-10 23:34:00,100.315,100.33,100.309,100.33,81246738.0
2006-05-10 23:35:00,100.28,100.345,100.28,100.345,53388623.0
2006-05-10 23:36:00,100.345,100.35,100.34,100.35,49679386.0
2006-05-10 23:37:00,100.35,100.35,100.345,100.35,12820394.0
2006-05-10 23:38:00,100.345,100.355,100.34,100.35,105800585.0
2006-05-10 23:39:00,100.34,100.35,100.32,100.32,131601392.0
2006-05-10 23:40:00,100.32,100.32,100.31,100.315,13486763.0
2006-05-10 23:41:00,100.313,100.325,100.307,100.32,30165472.0
2006-05-10 23:42:00,100.313,100.318,100.295,100.295,270079275.0
2006-05-10 23:43:00,100.293,100.3,100.285,100.285,63694380.0
2006-05-10 23:44:00,100.285,100.34,100.285,100.31,17742555.0
2006-05-10 23:45:00,100.305,100.314,100.295,100.295,100276926.0
2006-05-10 23:46:00,100.292,100.302,100.289,100.297,58232764.0
2006-05-10 23:47:00,100.29,100.3,100.285,100.3,30555415.0
2006-05-10 23:48:00,100.293,100.36,100.293,100.3,23792182.0
2006-05-10 23:49:00,100.29,100.317,100.29,100.305,20286967.0
2006-05-10 23:50:00,100.32,100.32,100.275,100.32,34473637.0
2006-05-10 23:51:00,100.32,100.325,100.31,100.315,46585707.0
2006-05-10 23:52:00,100.31,100.335,100.29,100.297,59196751.0
2006-05-10 23:53:00,100.3,100.32,100.3,100.32,60429704.0
2006-05-10 23:54:00,100.315,100.39,100.315,100.367,59644555.0
2006-05-10 23:55:00,100.38,100.385,100.335,100.372,85183290.0
2006-05-10 23:56:00,100.38,100.38,100.36,100.365,54318456.0
2006-05-10 23:57:00,100.368,100.41,100.35,100.41,37677554.0
2006-05-10 23:58:00,100.42,100.42,100.37,100.41,70965584.0
2006-05-10 23:59:00,100.405,100.405,100.391,100.395,28505449.0
2006-05-11 00:00:00,100.395,100.405,100.39,100.395,19422657.0
2006-05-11 00:01:00,100.4,100.415,100.385,100.385,40988584.0
2006-05-11 00:02:00,100.39,100.39,100.363,100.385,20000454.0
2006-05-11 00:03:00,100.385,100.402,100.385,100.395,48615725.0
2006-05-11 00:04:00,100.395,100.411,100.395,100.4,166225649.0
2006-05-11 00:05:00,100.41,100.43,100.41,100.415,51721207.0
2006-05-11 00:06:00,100.42,100.42,100.415,100.415,5158390.0
2006-05-11 00:07:00,100.42,100.43,100.42,100.425,77796998.0
2006-05-11 00:08:00,100.428,100.45,100.428,100.435,82174782.0
2006-05-11 00:09:00,100.435,100.445,100.433,100.44,54221923.0
2006-05-11 00:10:00,100.432,100.44,100.43,100.435,19102989.0
2006-05-11 00:11:00,100.437,100.445,100.427,100.43,136710826.0
2006-05-11 00:12:00,100.41,100.444,100.41,100.43,28900139.0
2006-05-11 00:13:00,100.425,100.435,100.418,100.425,54101308.0
2006-05-11 00:14:00,100.43,100.435,100.423,100.423,14837176.0
2006-05-11 00:15:00,100.43,100.435,100.42,100.425,49950070.0
2006-05-11 00:16:00,100.425,100.44,100.425,100.44,17995371.0
2006-05-11 00:17:00,100.44,100.445,100.434,100.445,75421085.0
2006-05-11 00:18:00,100.447,100.45,100.44,100.445,16808868.0
2006-05-11 00:19:00,100.445,100.448,100.435,100.435,7102817.0
2006-05-11 00:20:00,100.42,100.448,100.42,100.44,164627524.0
2006-05-11 00:21:00,100.433,100.445,100.427,100.43,61617204.0
2006-05-11 00:22:00,100.44,100.46,100.44,100.46,47077515.0
2006-05-11 00:23:00,100.465,100.465,100.45,100.45,14569408.0
2006-05-11 00:24:00,100.443,100.46,100.443,100.46,14976293.0
2006-05-11 00:25:00,100.465,100.482,100.465,100.482,65863922.0
2006-05-11 00:26:00,100.49,100.49,100.473,100.475,45286602.0
2006-05-11 00:27:00,100.48,100.488,100.478,100.485,82418525.0
2006-05-11 00:28:00,100.485,100.495,100.477,100.48,62120109.0
2006-05-11 00:29:00,100.48,100.48,100.47,100.47,145094936.0
2006-05-11 00:30:00,100.463,100.49,100.463,100.49,17577850.0
2006-05-11 00:31:00,100.49,100.515,100.485,100.515,29858175.0
2006-05-11 00:32:00,100.51,100.51,100.49,100.507,76326605.0
2006-05-11 00:33:00,100.48,100.515,100.48,100.487,47123795.0
2006-05-11 00:34:00,100.485,100.515,100.462,100.515,225884284.0
2006-05-11 00:35:00,100.515,100.515,100.504,100.505,34565872.0
2006-05-11 00:36:00,100.5,100.506,100.5,100.5,231981071.0
2006-05-11 00:37:00,100.493,100.493,100.46,100.49,125080224.0
2006-05-11 00:38:00,100.5,100.517,100.495,100.495,56403312.0
2006-05-11 00:39:00,100.495,100.509,100.495,100.508,53777769.0
2006-05-11 00:40:00,100.51,100.52,100.49,100.49,63352656.0
2006-05-11 00:41:00,100.493,100.493,100.478,100.478,274385569.0
2006-05-11 00:42:00,100.49,100.49,100.468,100.485,79412325.0
2006-05-11 00:43:00,100.475,100.49,100.475,100.49,32670441.0
2006-05-11 00:44:00,100.49,100.499,100.488,100.495,38617245.0
2006-05-11 00:45:00,100.493,100.495,100.49,100.49,91846710.0
2006-05-11 00:46:00,100.49,100.503,100.49,100.49,31754784.0
2006-05-11 00:47:00,100.48,100.514,100.48,100.49,124000072.0
2006-05-11 00:48:00,100.495,100.531,100.495,100.52,56550728.0
2006-05-11 00:49:00,100.52,100.525,100.513,100.515,25046386.0
2006-05-11 00:50:00,100.513,100.558,100.513,100.558,96152966.0
2006-05-11 00:51:00,100.558,100.575,100.547,100.547,55396952.0
2006-05-11 00:52:00,100.56,100.56,100.553,100.553,58244683.0
2006-05-11 00:53:00,100.553,100.56,100.545,100.553,27593167.0
2006-05-11 00:54:00,100.555,100.572,100.52,100.545,159238188.0
2006-05-11 00:55:00,100.55,100.55,100.51,100.535,52908875.0
2006-05-11 00:56:00,100.532,100.56,100.532,100.543,71905783.0
2006-05-11 00:57:00,100.548,100.555,100.54,100.545,166592342.0
2006-05-11 00:58:00,100.545,100.57,100.54,100.565,45611829.0
2006-05-11 00:59:00,100.56,100.565,100.55,100.565,113963573.0
2006-05-11 01:00:00,100.553,100.56,100.525,100.525,128316947.0
2006-05-11 01:01:00,100.515,100.55,100.507,100.525,80262372.0
2006-05-11 01:02:00,100.52,100.555,100.52,100.555,94652307.0
2006-05-11 01:03:00,100.565,100.585,100.56,100.565,63452638.0
2006-05-11 01:04:00,100.56,100.573,100.525,100.525,326668095.0
2006-05-11 01:05:00,100.51,100.557,100.49,100.5,101432931.0
2006-05-11 01:06:00,100.5,100.52,100.495,100.5,59556076.0
2006-05-11 01:07:00,100.51,100.518,100.504,100.51,177174902.0
2006-05-11 01:08:00,100.502,100.52,100.501,100.505,296242180.0
2006-05-11 01:09:00,100.51,100.517,100.493,100.493,73208750.0
2006-05-11 01:10:00,100.497,100.5,100.485,100.493,19011659.0
2006-05-11 01:11:00,100.488,100.501,100.475,100.475,86820120.0
2006-05-11 01:12:00,100.475,100.49,100.467,100.48,49953210.0
2006-05-11 01:13:00,100.465,100.49,100.465,100.473,35314505.0
2006-05-11 01:14:00,100.48,100.492,100.44,100.49,571927541.0
2006-05-11 01:15:00,100.49,100.49,100.475,100.48,164007232.0
2006-05-11 01:16:00,100.475,100.48,100.468,100.48,108954603.0
2006-05-11 01:17:00,100.475,100.475,100.408,100.435,95827751.0
2006-05-11 01:18:00,100.435,100.435,100.385,100.385,49655483.0
2006-05-11 01:19:00,100.425,100.441,100.414,100.43,170989534.0
2006-05-11 01:20:00,100.43,100.45,100.425,100.45,150685952.0
2006-05-11 01:21:00,100.44,100.45,100.437,100.445,174717617.0
2006-05-11 01:22:00,100.45,100.471,100.445,100.445,26887117.0
2006-05-11 01:23:00,100.445,100.45,100.437,100.448,197443635.0
2006-05-11 01:24:00,100.45,100.475,100.45,100.465,124873655.0
2006-05-11 01:25:00,100.465,100.5,100.465,100.5,101908130.0
2006-05-11 01:26:00,100.495,100.498,100.49,100.49,81787271.0
2006-05-11 01:27:00,100.485,100.485,100.425,100.44,89706489.0
2006-05-11 01:28:00,100.44,100.44,100.42,100.43,93731171.0
2006-05-11 01:29:00,100.425,100.444,100.39,100.422,94684860.0
2006-05-11 01:30:00,100.425,100.468,100.425,100.468,81274035.0
2006-05-11 01:31:00,100.475,100.485,100.455,100.475,76103532.0
2006-05-11 01:32:00,100.475,100.5,100.47,100.49,22009952.0
2006-05-11 01:33:00,100.485,100.5,100.475,100.483,128473677.0
2006-05-11 01:34:00,100.49,100.495,100.475,100.49,48370439.0
2006-05-11 01:35:00,100.485,100.523,100.395,100.395,48062847.0
2006-05-11 01:36:00,100.4,100.41,100.373,100.41,85118319.0
2006-05-11 01:37:00,100.405,100.419,100.395,100.402,293238141.0
2006-05-11 01:38:00,100.4,100.422,100.395,100.4,86200119.0
2006-05-11 01:39:00,100.41,100.41,100.395,100.403,159689826.0
2006-05-11 01:40:00,100.402,100.455,100.387,100.445,72713697.0
2006-05-11 01:41:00,100.44,100.48,100.414,100.48,154784946.0
2006-05-11 01:42:00,100.483,100.505,100.483,100.485,157062947.0
2006-05-11 01:43:00,100.477,100.486,100.47,100.47,324364077.0
2006-05-11 01:44:00,100.465,100.495,100.465,100.48,101688472.0
2006-05-11 01:45:00,100.485,100.515,100.454,100.515,56637910.0
2006-05-11 01:46:00,100.52,100.52,100.495,100.507,83687562.0
2006-05-11 01:47:00,100.51,100.55,100.51,100.532,109623375.0
2006-05-11 01:48:00,100.54,100.575,100.54,100.575,71574990.0
2006-05-11 01:49:00,100.58,100.6,100.575,100.6,146673221.0
2006-05-11 01:50:00,100.6,100.655,100.58,100.58,32950689.0
2006-05-11 01:51:00,100.59,100.61,100.58,100.58,48807544.0
2006-05-11 01:52:00,100.57,100.588,100.555,100.555,58399191.0
2006-05-11 01:53:00,100.545,100.558,100.503,100.515,62560050.0
2006-05-11 01:54:00,100.515,100.54,100.515,100.515,296176698.0
2006-05-11 01:55:00,100.52,100.555,100.52,100.543,82299892.0
2006-05-11 01:56:00,100.55,100.575,100.55,100.575,227386579.0
2006-05-11 01:57:00,100.57,100.58,100.544,100.58,143660738.0
2006-05-11 01:58:00,100.57,100.578,100.55,100.55,440433268.0
2006-05-11 01:59:00,100.56,100.565,100.491,100.523,183632421.0
2006-05-11 02:00:00,100.523,100.53,100.47,100.53,168130764.0
2006-05-11 02:01:00,100.52,100.564,100.52,100.54,480612491.0
2006-05-11 02:02:00,100.55,100.55,100.5,100.51,157246869.0
2006-05-11 02:03:00,100.515,100.525,100.51,100.51,210290006.0
2006-05-11 02:04:00,100.503,100.503,100.48,100.48,81444723.0
2006-05-11 02:05:00,100.475,100.515,100.475,100.485,297545395.0
2006-05-11 02:06:00,100.485,100.515,100.485,100.495,67384802.0
2006-05-11 02:07:00,100.505,100.538,100.505,100.51,62943729.0
2006-05-11 02:08:00,100.52,100.55,100.505,100.55,50730221.0
2006-05-11 02:09:00,100.54,100.56,100.54,100.56,31411523.0
2006-05-11 02:10:00,100.56,100.586,100.56,100.58,142844972.0
2006-05-11 02:11:00,100.575,100.6,100.575,100.58,67352018.0
2006-05-11 02:12:00,100.572,100.6,100.55,100.55,119650048.0
2006-05-11 02:13:00,100.547,100.572,100.547,100.57,82589127.0
2006-05-11 02:14:00,100.565,100.575,100.52,100.565,61476075.0
2006-05-11 02:15:00,100.56,100.615,100.56,100.615,97599067.0
2006-05-11 02:16:00,100.62,100.65,100.607,100.607,332646983.0
2006-05-11 02:17:00,100.615,100.615,100.593,100.593,167891978.0
2006-05-11 02:18:00,100.59,100.605,100.547,100.6,149507338.0
2006-05-11 02:19:00,100.605,100.605,100.555,100.562,73079092.0
2006-05-11 02:20:00,100.563,100.582,100.563,100.58,167759035.0
2006-05-11 02:21:00,100.57,100.585,100.56,100.56,93869236.0
2006-05-11 02:22:00,100.562,100.57,100.557,100.565,305392771.0
2006-05-11 02:23:00,100.57,100.57,100.543,100.56,89901053.0
2006-05-11 02:24:00,100.555,100.58,100.545,100.565,48421162.0
2006-05-11 02:25:00,100.57,100.57,100.55,100.55,47877303.0
2006-05-11 02:26:00,100.543,100.543,100.505,100.505,118082425.0
2006-05-11 02:27:00,100.51,100.51,100.5,100.505,23825452.0
2006-05-11 02:28:00,100.505,100.505,100.485,100.485,69304738.0
2006-05-11 02:29:00,100.478,100.496,100.478,100.495,83195861.0
2006-05-11 02:30:00,100.492,100.501,100.449,100.485,101921270.0
2006-05-11 02:31:00,100.49,100.49,100.47,100.48,93600131.0
2006-05-11 02:32:00,100.48,100.49,100.472,100.475,87195267.0
2006-05-11 02:33:00,100.48,100.493,100.475,100.475,83704093.0
2006-05-11 02:34:00,100.48,100.49,100.474,100.475,98519077.0
2006-05-11 02:35:00,100.475,100.494,100.472,100.48,132253392.0
2006-05-11 02:36:00,100.478,100.495,100.478,100.495,185288695.0
2006-05-11 02:37:00,100.495,100.52,100.495,100.52,25781106.0
2006-05-11 02:38:00,100.515,100.547,100.515,100.52,174264535.0
2006-05-11 02:39:00,100.53,100.541,100.522,100.53,159675695.0
2006-05-11 02:40:00,100.53,100.55,100.525,100.525,175951363.0
2006-05-11 02:41:00,100.485,100.54,100.485,100.525,48596091.0
2006-05-11 02:42:00,100.525,100.526,100.472,100.505,93154221.0
2006-05-11 02:43:00,100.51,100.51,100.485,100.505,107344437.0
2006-05-11 02:44:00,100.51,100.527,100.51,100.51,174179300.0
2006-05-11 02:45:00,100.51,100.51,100.431,100.44,522451390.0
2006-05-11 02:46:00,100.433,100.454,100.433,100.445,37429260.0
2006-05-11 02:47:00,100.46,100.463,100.437,100.455,46390427.0
2006-05-11 02:48:00,100.455,100.456,100.425,100.438,91006413.0
2006-05-11 02:49:00,100.443,100.448,100.432,100.437,17559490.0
2006-05-11 02:50:00,100.433,100.45,100.43,100.45,66973518.0
2006-05-11 02:51:00,100.445,100.45,100.44,100.442,287028566.0
2006-05-11 02:52:00,100.45,100.465,100.437,100.45,167509604.0
2006-05-11 02:53:00,100.44,100.458,100.44,100.45,65640996.0
2006-05-11 02:54:00,100.45,100.473,100.41,100.45,98747014.0
2006-05-11 02:55:00,100.455,100.47,100.44,100.45,320923561.0
2006-05-11 02:56:00,100.455,100.525,100.455,100.525,69582891.0
2006-05-11 02:57:00,100.515,100.53,100.51,100.51,104438160.0
2006-05-11 02:58:00,100.515,100.515,100.467,100.485,80214242.0
2006-05-11 02:59:00,100.495,100.504,100.493,100.493,125591606.0
2006-05-11 03:00:00,100.505,100.505,100.49,100.5,105054917.0
2006-05-11 03:01:00,100.505,100.505,100.472,100.505,42327236.0
2006-05-11 03:02:00,100.505,100.52,100.505,100.508,154825591.0
2006-05-11 03:03:00,100.503,100.542,100.503,100.542,79806639.0
2006-05-11 03:04:00,100.545,100.545,100.528,100.54,56466251.0
2006-05-11 03:05:00,100.535,100.565,100.535,100.565,144854173.0
2006-05-11 03:06:00,100.563,100.58,100.563,100.573,25622776.0
2006-05-11 03:07:00,100.573,100.595,100.565,100.59,63794832.0
2006-05-11 03:08:00,100.577,100.64,100.577,100.628,56764990.0
2006-05-11 03:09:00,100.628,100.64,100.567,100.583,91487121.0
2006-05-11 03:10:00,100.585,100.593,100.575,100.59,23048113.0
2006-05-11 03:11:00,100.59,100.603,100.575,100.575,62170982.0
2006-05-11 03:12:00,100.57,100.574,100.54,100.54,137137881.0
2006-05-11 03:13:00,100.55,100.592,100.55,100.58,29517367.0
2006-05-11 03:14:00,100.58,100.613,100.58,100.613,88254739.0
2006-05-11 03:15:00,100.615,100.615,100.58,100.58,35438418.0
2006-05-11 03:16:00,100.58,100.605,100.58,100.605,33259126.0
2006-05-11 03:17:00,100.615,100.63,100.608,100.63,74995110.0
2006-05-11 03:18:00,100.618,100.753,100.618,100.753,262394164.0
2006-05-11 03:19:00,100.75,100.759,100.71,100.72,69679561.0
2006-05-11 03:20:00,100.718,100.785,100.718,100.765,50538264.0
2006-05-11 03:21:00,100.765,100.805,100.74,100.74,60557560.0
2006-05-11 03:22:00,100.73,100.757,100.683,100.683,117966827.0
2006-05-11 03:23:00,100.69,100.71,100.68,100.68,238909449.0
2006-05-11 03:24:00,100.685,100.685,100.665,100.665,32196230.0
2006-05-11 03:25:00,100.665,100.689,100.635,100.655,224872363.0
2006-05-11 03:26:00,100.657,100.67,100.63,100.63,45934103.0
2006-05-11 03:27:00,100.657,100.68,100.648,100.68,81241725.0
2006-05-11 03:28:00,100.685,100.685,100.653,100.66,30925091.0
2006-05-11 03:29:00,100.66,100.66,100.627,100.643,18660138.0
2006-05-11 03:30:00,100.65,100.665,100.65,100.66,135223611.0
2006-05-11 03:31:00,100.66,100.675,100.657,100.665,65156398.0
2006-05-11 03:32:00,100.665,100.72,100.665,100.72,77944508.0
2006-05-11 03:33:00,100.715,100.73,100.715,100.72,47395710.0
2006-05-11 03:34:00,100.712,100.725,100.71,100.725,61601124.0
2006-05-11 03:35:00,100.72,100.795,100.72,100.763,13957402.0
2006-05-11 03:36:00,100.77,100.77,100.735,100.735,13350506.0
2006-05-11 03:37:00,100.73,100.74,100.715,100.74,43618561.0
2006-05-11 03:38:00,100.73,100.732,100.703,100.703,66967943.0
2006-05-11 03:39:00,100.71,100.71,100.67,100.67,155543769.0
2006-05-11 03:40:00,100.685,100.71,100.685,100.685,7749091.0
2006-05-11 03:41:00,100.685,100.685,100.676,100.677,17979322.0
2006-05-11 03:42:00,100.665,100.665,100.65,100.65,74109350.0
2006-05-11 03:43:00,100.65,100.657,100.615,100.635,19768614.0
2006-05-11 03:44:00,100.635,100.637,100.62,100.62,50095347.0
2006-05-11 03:45:00,100.613,100.619,100.61,100.61,14250073.0
2006-05-11 03:46:00,100.605,100.617,100.585,100.585,51256570.0
2006-05-11 03:47:00,100.59,100.605,100.56,100.56,27874364.0
2006-05-11 03:48:00,100.58,100.597,100.579,100.597,136546972.0
2006-05-11 03:49:00,100.595,100.605,100.592,100.592,20003129.0
2006-05-11 03:50:00,100.6,100.6,100.545,100.555,55058820.0
2006-05-11 03:51:00,100.555,100.578,100.555,100.578,90730685.0
2006-05-11 03:52:00,100.575,100.58,100.572,100.58,75981050.0
2006-05-11 03:53:00,100.575,100.59,100.575,100.58,5354914.0
2006-05-11 03:54:00,100.575,100.586,100.575,100.58,54409014.0
2006-05-11 03:55:00,100.57,100.571,100.548,100.565,183837261.0
2006-05-11 03:56:00,100.565,100.578,100.565,100.565,52218821.0
2006-05-11 03:57:00,100.565,100.58,100.565,100.58,22153803.0
2006-05-11 03:58:00,100.575,100.594,100.57,100.57,42418074.0
2006-05-11 03:59:00,100.565,100.579,100.565,100.575,21561565.0
2006-05-11 04:00:00,100.575,100.575,100.562,100.565,29423463.0
2006-05-11 04:01:00,100.57,100.57,100.55,100.55,76603608.0
2006-05-11 04:02:00,100.54,100.558,100.53,100.558,38139037.0
2006-05-11 04:03:00,100.555,100.56,100.55,100.56,54372830.0
2006-05-11 04:04:00,100.552,100.552,100.51,100.54,83089432.0
2006-05-11 04:05:00,100.527,100.527,100.495,100.495,60948863.0
2006-05-11 04:06:00,100.5,100.5,100.458,100.49,59227390.0
2006-05-11 04:07:00,100.487,100.52,100.487,100.52,59339164.0
2006-05-11 04:08:00,100.525,100.555,100.525,100.53,45870133.0
2006-05-11 04:09:00,100.53,100.53,100.48,100.52,34115423.0
2006-05-11 04:10:00,100.505,100.55,100.505,100.52,19593362.0
2006-05-11 04:11:00,100.53,100.547,100.53,100.543,25877944.0
2006-05-11 04:12:00,100.55,100.556,100.545,100.55,28094348.0
2006-05-11 04:13:00,100.557,100.557,100.512,100.512,53894273.0
2006-05-11 04:14:00,100.515,100.52,100.51,100.515,109832340.0
2006-05-11 04:15:00,100.52,100.52,100.505,100.505,19256083.0
2006-05-11 04:16:00,100.505,100.553,100.505,100.553,58867264.0
2006-05-11 04:17:00,100.555,100.555,100.533,100.533,262902056.0
2006-05-11 04:18:00,100.54,100.56,100.54,100.553,31448575.0
2006-05-11 04:19:00,100.555,100.57,100.555,100.57,14053105.0
2006-05-11 04:20:00,100.57,100.575,100.55,100.57,128844129.0
2006-05-11 04:21:00,100.57,100.585,100.57,100.575,100351498.0
2006-05-11 04:22:00,100.58,100.61,100.58,100.58,12833225.0
2006-05-11 04:23:00,100.58,100.58,100.57,100.57,55156417.0
2006-05-11 04:24:00,100.575,100.575,100.52,100.52,57026943.0
2006-05-11 04:25:00,100.57,100.575,100.557,100.575,88774848.0
2006-05-11 04:26:00,100.565,100.57,100.56,100.57,64515174.0
2006-05-11 04:27:00,100.567,100.57,100.54,100.57,52283838.0
2006-05-11 04:28:00,100.56,100.564,100.55,100.55,31280643.0
2006-05-11 04:29:00,100.55,100.56,100.545,100.56,31895379.0
2006-05-11 04:30:00,100.51,100.594,100.51,100.55,98962067.0
2006-05-11 04:31:00,100.545,100.55,100.505,100.543,126768541.0
2006-05-11 04:32:00,100.55,100.55,100.537,100.55,188774708.0
2006-05-11 04:33:00,100.547,100.547,100.534,100.54,37605367.0
2006-05-11 04:34:00,100.535,100.536,100.515,100.515,41320153.0
2006-05-11 04:35:00,100.515,100.52,100.51,100.513,247501875.0
2006-05-11 04:36:00,100.517,100.535,100.517,100.535,133212325.0
2006-05-11 04:37:00,100.533,100.545,100.528,100.545,82181974.0
2006-05-11 04:38:00,100.53,100.539,100.513,100.513,95692559.0
2006-05-11 04:39:00,100.515,100.522,100.503,100.503,50240832.0
2006-05-11 04:40:00,100.505,100.51,100.5,100.505,29778132.0
2006-05-11 04:41:00,100.51,100.51,100.5,100.505,53842194.0
2006-05-11 04:42:00,100.505,100.517,100.505,100.515,14803501.0
2006-05-11 04:43:00,100.515,100.515,100.485,100.485,50604563.0
2006-05-11 04:44:00,100.485,100.485,100.455,100.48,22808398.0
2006-05-11 04:45:00,100.48,100.48,100.467,100.477,212616086.0
2006-05-11 04:46:00,100.48,100.49,100.46,100.49,35971849.0
2006-05-11 04:47:00,100.487,100.487,100.478,100.485,18800878.0
2006-05-11 04:48:00,100.487,100.49,100.477,100.487,54574022.0
2006-05-11 04:49:00,100.495,100.536,100.495,100.51,110097390.0
2006-05-11 04:50:00,100.515,100.525,100.507,100.525,146322024.0
2006-05-11 04:51:00,100.52,100.52,100.51,100.51,54795583.0
2006-05-11 04:52:00,100.513,100.525,100.513,100.517,56499562.0
2006-05-11 04:53:00,100.525,100.535,100.48,100.523,48343270.0
2006-05-11 04:54:00,100.525,100.53,100.517,100.52,61483351.0
2006-05-11 04:55:00,100.53,100.535,100.52,100.535,15120627.0
2006-05-11 04:56:00,100.525,100.535,100.52,100.53,76982641.0
2006-05-11 04:57:00,100.53,100.53,100.52,100.52,42091797.0
2006-05-11 04:58:00,100.522,100.55,100.522,100.55,81853235.0
2006-05-11 04:59:00,100.55,100.555,100.544,100.555,155595020.0
2006-05-11 05:00:00,100.56,100.567,100.55,100.55,79914448.0
2006-05-11 05:01:00,100.56,100.57,100.56,100.57,44081069.0
2006-05-11 05:02:00,100.565,100.575,100.52,100.56,69058391.0
2006-05-11 05:03:00,100.57,100.575,100.563,100.57,45156748.0
2006-05-11 05:04:00,100.565,100.569,100.555,100.56,56905400.0
2006-05-11 05:05:00,100.555,100.575,100.555,100.565,57620340.0
2006-05-11 05:06:00,100.567,100.575,100.559,100.56,16493054.0
2006-05-11 05:07:00,100.55,100.568,100.55,100.553,26186032.0
2006-05-11 05:08:00,100.555,100.555,100.534,100.535,48316303.0
2006-05-11 05:09:00,100.532,100.55,100.528,100.53,90824132.0
2006-05-11 05:10:00,100.54,100.545,100.527,100.535,13450033.0
2006-05-11 05:11:00,100.535,100.536,100.512,100.52,73725082.0
2006-05-11 05:12:00,100.525,100.55,100.525,100.55,59966514.0
2006-05-11 05:13:00,100.558,100.575,100.542,100.565,42728372.0
2006-05-11 05:14:00,100.565,100.567,100.56,100.565,30115662.0
2006-05-11 05:15:00,100.563,100.571,100.555,100.565,41664753.0
2006-05-11 05:16:00,100.56,100.57,100.56,100.565,171526882.0
2006-05-11 05:17:00,100.565,100.565,100.55,100.55,60807002.0
2006-05-11 05:18:00,100.505,100.56,100.505,100.55,57693955.0
2006-05-11 05:19:00,100.55,100.555,100.53,100.53,105159496.0
2006-05-11 05:20:00,100.522,100.53,100.515,100.515,62368140.0
2006-05-11 05:21:00,100.53,100.565,100.498,100.535,198275047.0
2006-05-11 05:22:00,100.535,100.56,100.535,100.555,70834793.0
2006-05-11 05:23:00,100.55,100.58,100.55,100.58,128917626.0
2006-05-11 05:24:00,100.58,100.588,100.565,100.565,19369852.0
2006-05-11 05:25:00,100.56,100.615,100.56,100.615,111748636.0
2006-05-11 05:26:00,100.625,100.636,100.622,100.625,178596899.0
2006-05-11 05:27:00,100.625,100.653,100.625,100.65,94027346.0
2006-05-11 05:28:00,100.65,100.685,100.645,100.67,107244290.0
2006-05-11 05:29:00,100.675,100.704,100.675,100.68,9791465.0
2006-05-11 05:30:00,100.69,100.695,100.683,100.683,69786370.0
2006-05-11 05:31:00,100.68,100.745,100.68,100.745,49901010.0
2006-05-11 05:32:00,100.745,100.745,100.63,100.63,174824484.0
2006-05-11 05:33:00,100.63,100.645,100.625,100.645,34099874.0
2006-05-11 05:34:00,100.627,100.665,100.61,100.61,92810184.0
2006-05-11 05:35:00,100.635,100.64,100.632,100.632,56109434.0
2006-05-11 05:36:00,100.635,100.635,100.59,100.59,32614510.0
2006-05-11 05:37:00,100.595,100.615,100.595,100.615,53741642.0
2006-05-11 05:38:00,100.608,100.62,100.607,100.607,130876976.0
2006-05-11 05:39:00,100.62,100.625,100.582,100.605,50293485.0
2006-05-11 05:40:00,100.61,100.63,100.61,100.63,66393171.0
2006-05-11 05:41:00,100.62,100.63,100.617,100.625,87910021.0
2006-05-11 05:42:00,100.618,100.626,100.615,100.615,33169513.0
2006-05-11 05:43:00,100.62,100.625,100.61,100.615,99356055.0
2006-05-11 05:44:00,100.615,100.637,100.61,100.637,166345130.0
2006-05-11 05:45:00,100.64,100.66,100.635,100.66,87830709.0
2006-05-11 05:46:00,100.655,100.665,100.65,100.655,57246089.0
2006-05-11 05:47:00,100.65,100.65,100.625,100.645,410906060.0
2006-05-11 05:48:00,100.65,100.65,100.635,100.635,28765019.0
2006-05-11 05:49:00,100.635,100.648,100.626,100.63,31046146.0
2006-05-11 05:50:00,100.585,100.641,100.585,100.63,66963267.0
2006-05-11 05:51:00,100.63,100.643,100.62,100.62,53238454.0
2006-05-11 05:52:00,100.62,100.635,100.62,100.62,76202118.0
2006-05-11 05:53:00,100.6,100.61,100.575,100.575,154384799.0
2006-05-11 05:54:00,100.575,100.595,100.575,100.595,173030477.0
2006-05-11 05:55:00,100.595,100.596,100.575,100.585,52871747.0
2006-05-11 05:56:00,100.58,100.59,100.52,100.54,103983066.0
2006-05-11 05:57:00,100.54,100.55,100.51,100.51,36880083.0
2006-05-11 05:58:00,100.513,100.515,100.49,100.515,35823609.0
2006-05-11 05:59:00,100.515,100.515,100.47,100.47,91562065.0
2006-05-11 06:00:00,100.48,100.48,100.45,100.46,103976698.0
2006-05-11 06:01:00,100.457,100.464,100.45,100.46,84039578.0
2006-05-11 06:02:00,100.46,100.53,100.448,100.497,90234383.0
2006-05-11 06:03:00,100.495,100.515,100.495,100.515,35124669.0
2006-05-11 06:04:00,100.508,100.53,100.508,100.53,23324267.0
2006-05-11 06:05:00,100.52,100.53,100.52,100.525,64997781.0
2006-05-11 06:06:00,100.525,100.537,100.52,100.52,25509548.0
2006-05-11 06:07:00,100.513,100.52,100.51,100.51,25082739.0
2006-05-11 06:08:00,100.52,100.525,100.513,100.525,130680350.0
2006-05-11 06:09:00,100.525,100.546,100.525,100.54,203723831.0
2006-05-11 06:10:00,100.55,100.56,100.545,100.545,84090571.0
2006-05-11 06:11:00,100.55,100.55,100.535,100.545,86343022.0
2006-05-11 06:12:00,100.55,100.55,100.535,100.545,29680226.0
2006-05-11 06:13:00,100.54,100.57,100.54,100.57,180993425.0
2006-05-11 06:14:00,100.575,100.575,100.545,100.548,33103085.0
2006-05-11 06:15:00,100.55,100.55,100.515,100.515,69473318.0
2006-05-11 06:16:00,100.513,100.527,100.513,100.523,96475431.0
2006-05-11 06:17:00,100.522,100.535,100.473,100.495,32888739.0
2006-05-11 06:18:00,100.49,100.495,100.473,100.473,160437030.0
2006-05-11 06:19:00,100.48,100.5,100.475,100.5,68694002.0
2006-05-11 06:20:00,100.5,100.505,100.455,100.47,63013974.0
2006-05-11 06:21:00,100.49,100.505,100.485,100.495,54569310.0
2006-05-11 06:22:00,100.495,100.495,100.473,100.473,27167583.0
2006-05-11 06:23:00,100.473,100.5,100.473,100.5,53565514.0
2006-05-11 06:24:00,100.49,100.495,100.472,100.495,32570220.0
2006-05-11 06:25:00,100.497,100.505,100.485,100.485,48947274.0
2006-05-11 06:26:00,100.505,100.52,100.503,100.52,51047335.0
2006-05-11 06:27:00,100.515,100.52,100.505,100.52,35912016.0
2006-05-11 06:28:00,100.515,100.52,100.513,100.513,17560611.0
2006-05-11 06:29:00,100.515,100.52,100.513,100.515,22720073.0
2006-05-11 06:30:00,100.525,100.525,100.51,100.52,38213245.0
2006-05-11 06:31:00,100.513,100.518,100.505,100.505,35505258.0
2006-05-11 06:32:00,100.5,100.515,100.5,100.515,76784090.0
2006-05-11 06:33:00,100.515,100.52,100.507,100.515,54276962.0
2006-05-11 06:34:00,100.51,100.547,100.51,100.535,66038681.0
2006-05-11 06:35:00,100.53,100.54,100.517,100.517,123285360.0
2006-05-11 06:36:00,100.525,100.53,100.517,100.517,54766680.0
2006-05-11 06:37:00,100.525,100.535,100.522,100.535,376602533.0
2006-05-11 06:38:00,100.54,100.555,100.54,100.555,53953558.0
2006-05-11 06:39:00,100.55,100.56,100.55,100.56,67951573.0
2006-05-11 06:40:00,100.557,100.561,100.535,100.535,100466495.0
2006-05-11 06:41:00,100.54,100.545,100.53,100.533,37726844.0
2006-05-11 06:42:00,100.54,100.547,100.54,100.54,48996936.0
2006-05-11 06:43:00,100.545,100.549,100.525,100.525,38483850.0
2006-05-11 06:44:00,100.525,100.528,100.515,100.525,28028128.0
2006-05-11 06:45:00,100.523,100.53,100.52,100.522,63255804.0
2006-05-11 06:46:00,100.52,100.53,100.517,100.525,101857265.0
2006-05-11 06:47:00,100.52,100.535,100.482,100.53,124796001.0
2006-05-11 06:48:00,100.53,100.55,100.525,100.55,78992632.0
2006-05-11 06:49:00,100.55,100.57,100.53,100.565,44458625.0
2006-05-11 06:50:00,100.565,100.6,100.565,100.6,64261121.0
2006-05-11 06:51:00,100.588,100.615,100.586,100.595,53789960.0
2006-05-11 06:52:00,100.595,100.595,100.545,100.545,6878248.0
2006-05-11 06:53:00,100.6,100.63,100.6,100.63,40384348.0
2006-05-11 06:54:00,100.64,100.64,100.6,100.6,52066410.0
2006-05-11 06:55:00,100.62,100.63,100.61,100.61,14668656.0
2006-05-11 06:56:00,100.615,100.622,100.608,100.615,27785964.0
2006-05-11 06:57:00,100.613,100.619,100.607,100.607,73465406.0
2006-05-11 06:58:00,100.615,100.625,100.605,100.625,48438385.0
2006-05-11 06:59:00,100.625,100.655,100.615,100.655,35568899.0
2006-05-11 07:00:00,100.655,100.662,100.635,100.64,116613274.0
2006-05-11 07:01:00,100.645,100.67,100.645,100.65,109479405.0
2006-05-11 07:02:00,100.655,100.66,100.648,100.66,35840081.0
2006-05-11 07:03:00,100.655,100.66,100.6,100.635,99604566.0
2006-05-11 07:04:00,100.627,100.671,100.627,100.665,63642384.0
2006-05-11 07:05:00,100.665,100.68,100.665,100.68,455527428.0
2006-05-11 07:06:00,100.678,100.701,100.672,100.68,28583353.0
2006-05-11 07:07:00,100.675,100.694,100.675,100.693,56013076.0
2006-05-11 07:08:00,100.695,100.695,100.65,100.65,51801465.0
2006-05-11 07:09:00,100.645,100.646,100.637,100.64,21718788.0
2006-05-11 07:10:00,100.64,100.67,100.64,100.67,66861324.0
2006-05-11 07:11:00,100.67,100.68,100.632,100.632,22905757.0
2006-05-11 07:12:00,100.633,100.65,100.633,100.635,28008227.0
2006-05-11 07:13:00,100.64,100.66,100.64,100.66,28051715.0
2006-05-11 07:14:00,100.66,100.665,100.63,100.63,44034402.0
2006-05-11 07:15:00,100.637,100.64,100.63,100.63,65930660.0
2006-05-11 07:16:00,100.635,100.635,100.62,100.62,52867664.0
2006-05-11 07:17:00,100.615,100.66,100.615,100.66,154071323.0
2006-05-11 07:18:00,100.652,100.675,100.651,100.675,281499447.0
2006-05-11 07:19:00,100.673,100.676,100.64,100.64,43188396.0
2006-05-11 07:20:00,100.655,100.665,100.655,100.665,38486297.0
2006-05-11 07:21:00,100.665,100.665,100.647,100.65,60732654.0
2006-05-11 07:22:00,100.66,100.66,100.599,100.65,55599163.0
2006-05-11 07:23:00,100.65,100.661,100.65,100.652,53811579.0
2006-05-11 07:24:00,100.655,100.659,100.64,100.645,338871361.0
2006-05-11 07:25:00,100.645,100.645,100.605,100.62,35065291.0
2006-05-11 07:26:00,100.63,100.65,100.624,100.635,21123613.0
2006-05-11 07:27:00,100.63,100.645,100.63,100.635,47677999.0
2006-05-11 07:28:00,100.627,100.646,100.603,100.603,241028587.0
2006-05-11 07:29:00,100.605,100.605,100.59,100.6,63196656.0
2006-05-11 07:30:00,100.595,100.613,100.595,100.61,57662731.0
2006-05-11 07:31:00,100.625,100.639,100.62,100.62,140955107.0
2006-05-11 07:32:00,100.63,100.65,100.595,100.632,142727150.0
2006-05-11 07:33:00,100.635,100.645,100.625,100.645,43902967.0
2006-05-11 07:34:00,100.635,100.659,100.635,100.65,78725426.0
2006-05-11 07:35:00,100.665,100.676,100.662,100.662,17037307.0
2006-05-11 07:36:00,100.67,100.685,100.67,100.675,120787154.0
2006-05-11 07:37:00,100.67,100.685,100.67,100.67,20094214.0
2006-05-11 07:38:00,100.68,100.685,100.67,100.68,156969662.0
2006-05-11 07:39:00,100.68,100.68,100.67,100.68,38961598.0
2006-05-11 07:40:00,100.665,100.685,100.647,100.647,103438294.0
2006-05-11 07:41:00,100.65,100.66,100.645,100.657,109253719.0
2006-05-11 07:42:00,100.66,100.67,100.65,100.655,24350079.0
2006-05-11 07:43:00,100.655,100.66,100.648,100.66,38287003.0
2006-05-11 07:44:00,100.655,100.663,100.643,100.65,56282277.0
2006-05-11 07:45:00,100.655,100.695,100.655,100.695,27240404.0
2006-05-11 07:46:00,100.7,100.706,100.698,100.698,50950396.0
2006-05-11 07:47:00,100.705,100.705,100.697,100.697,100801325.0
2006-05-11 07:48:00,100.705,100.705,100.682,100.7,112912484.0
2006-05-11 07:49:00,100.7,100.715,100.7,100.715,173188940.0
2006-05-11 07:50:00,100.72,100.75,100.72,100.735,31338571.0
2006-05-11 07:51:00,100.735,100.747,100.716,100.743,60203853.0
2006-05-11 07:52:00,100.737,100.737,100.695,100.695,23592625.0
2006-05-11 07:53:00,100.7,100.705,100.695,100.695,37249427.0
2006-05-11 07:54:00,100.685,100.702,100.68,100.68,198923662.0
2006-05-11 07:55:00,100.683,100.72,100.683,100.72,24544104.0
2006-05-11 07:56:00,100.715,100.734,100.71,100.715,138237304.0
2006-05-11 07:57:00,100.713,100.815,100.709,100.8,31473540.0
2006-05-11 07:58:00,100.795,100.795,100.742,100.742,47479324.0
2006-05-11 07:59:00,100.745,100.745,100.72,100.725,48629079.0
2006-05-11 08:00:00,100.725,100.725,100.674,100.71,88898333.0
2006-05-11 08:01:00,100.71,100.728,100.71,100.728,190066244.0
2006-05-11 08:02:00,100.723,100.73,100.72,100.72,53336524.0
2006-05-11 08:03:00,100.722,100.73,100.7,100.7,38937040.0
2006-05-11 08:04:00,100.7,100.73,100.69,100.707,250578847.0
2006-05-11 08:05:00,100.7,100.71,100.7,100.71,213971478.0
2006-05-11 08:06:00,100.695,100.709,100.685,100.685,37683626.0
2006-05-11 08:07:00,100.683,100.69,100.68,100.68,137098305.0
2006-05-11 08:08:00,100.685,100.695,100.683,100.685,43046161.0
2006-05-11 08:09:00,100.68,100.71,100.68,100.71,45012154.0
2006-05-11 08:10:00,100.71,100.71,100.698,100.71,82587078.0
2006-05-11 08:11:00,100.703,100.729,100.7,100.7,46307932.0
2006-05-11 08:12:00,100.72,100.729,100.705,100.705,61187280.0
2006-05-11 08:13:00,100.7,100.705,100.695,100.695,23437407.0
2006-05-11 08:14:00,100.7,100.715,100.692,100.715,160378180.0
2006-05-11 08:15:00,100.705,100.722,100.705,100.715,189085394.0
2006-05-11 08:16:00,100.707,100.74,100.685,100.73,120144787.0
2006-05-11 08:17:00,100.72,100.732,100.71,100.71,45939733.0
2006-05-11 08:18:00,100.715,100.72,100.71,100.718,57827053.0
2006-05-11 08:19:00,100.713,100.725,100.713,100.72,66396887.0
2006-05-11 08:20:00,100.717,100.73,100.698,100.72,79095076.0
2006-05-11 08:21:00,100.725,100.725,100.694,100.695,52747108.0
2006-05-11 08:22:00,100.695,100.695,100.673,100.673,46586219.0
2006-05-11 08:23:00,100.68,100.73,100.68,100.73,98188860.0
2006-05-11 08:24:00,100.735,100.785,100.735,100.77,50297732.0
2006-05-11 08:25:00,100.758,100.79,100.758,100.79,50745746.0
2006-05-11 08:26:00,100.79,100.8,100.785,100.8,23742577.0
2006-05-11 08:27:00,100.805,100.825,100.78,100.825,71002550.0
2006-05-11 08:28:00,100.815,100.826,100.795,100.8,30457206.0
2006-05-11 08:29:00,100.755,100.828,100.755,100.76,129712959.0
2006-05-11 08:30:00,100.77,100.77,100.728,100.753,84748051.0
2006-05-11 08:31:00,100.752,100.778,100.752,100.77,105140674.0
2006-05-11 08:32:00,100.767,100.785,100.75,100.77,92048992.0
2006-05-11 08:33:00,100.775,100.775,100.76,100.773,84802587.0
2006-05-11 08:34:00,100.775,100.776,100.693,100.745,47005007.0
2006-05-11 08:35:00,100.742,100.742,100.717,100.735,78593871.0
2006-05-11 08:36:00,100.732,100.745,100.71,100.71,87770975.0
2006-05-11 08:37:00,100.71,100.731,100.685,100.707,74471962.0
2006-05-11 08:38:00,100.707,100.719,100.7,100.7,58891577.0
2006-05-11 08:39:00,100.705,100.73,100.705,100.73,77365807.0
2006-05-11 08:40:00,100.725,100.75,100.722,100.735,76729937.0
2006-05-11 08:41:00,100.74,100.74,100.703,100.705,126625627.0
2006-05-11 08:42:00,100.72,100.73,100.68,100.73,42946680.0
2006-05-11 08:43:00,100.73,100.73,100.68,100.68,117509791.0
2006-05-11 08:44:00,100.675,100.68,100.65,100.67,23392313.0
2006-05-11 08:45:00,100.675,100.675,100.605,100.66,85490653.0
2006-05-11 08:46:00,100.66,100.66,100.572,100.635,108950064.0
2006-05-11 08:47:00,100.635,100.66,100.63,100.66,60402181.0
2006-05-11 08:48:00,100.65,100.67,100.64,100.67,33213330.0
2006-05-11 08:49:00,100.675,100.69,100.666,100.69,31642547.0
2006-05-11 08:50:00,100.685,100.75,100.685,100.74,20817177.0
2006-05-11 08:51:00,100.745,100.746,100.73,100.74,31946258.0
2006-05-11 08:52:00,100.733,100.733,100.723,100.723,81151159.0
2006-05-11 08:53:00,100.73,100.73,100.708,100.71,61164693.0
2006-05-11 08:54:00,100.707,100.74,100.707,100.73,69960198.0
2006-05-11 08:55:00,100.73,100.76,100.73,100.743,188681365.0
2006-05-11 08:56:00,100.76,100.76,100.738,100.742,109409239.0
2006-05-11 08:57:00,100.742,100.76,100.742,100.745,43589938.0
2006-05-11 08:58:00,100.74,100.75,100.74,100.748,115752283.0
2006-05-11 08:59:00,100.75,100.75,100.723,100.723,105317072.0
2006-05-11 09:00:00,100.73,100.733,100.715,100.733,168348295.0
2006-05-11 09:01:00,100.735,100.736,100.71,100.717,44583860.0
2006-05-11 09:02:00,100.73,100.73,100.664,100.7,81241376.0
2006-05-11 09:03:00,100.69,100.705,100.68,100.7,85678289.0
2006-05-11 09:04:00,100.693,100.696,100.683,100.685,82430865.0
2006-05-11 09:05:00,100.687,100.687,100.46,100.46,47058292.0
2006-05-11 09:06:00,100.46,100.6,100.46,100.59,144477672.0
2006-05-11 09:07:00,100.6,100.655,100.595,100.62,155849696.0
2006-05-11 09:08:00,100.61,100.714,100.598,100.705,17311882.0
2006-05-11 09:09:00,100.705,100.713,100.635,100.673,101610809.0
2006-05-11 09:10:00,100.675,100.723,100.675,100.723,73931591.0
2006-05-11 09:11:00,100.73,100.793,100.705,100.748,39544506.0
2006-05-11 09:12:00,100.75,100.775,100.725,100.775,120306153.0
2006-05-11 09:13:00,100.773,100.777,100.71,100.742,110266673.0
2006-05-11 09:14:00,100.75,100.76,100.73,100.73,96325347.0
2006-05-11 09:15:00,100.735,100.76,100.715,100.725,32153724.0
2006-05-11 09:16:00,100.72,100.755,100.7,100.718,24247157.0
2006-05-11 09:17:00,100.715,100.76,100.705,100.717,92579768.0
2006-05-11 09:18:00,100.69,100.735,100.68,100.68,38984428.0
2006-05-11 09:19:00,100.675,100.71,100.662,100.7,36529408.0
2006-05-11 09:20:00,100.695,100.725,100.685,100.725,142148814.0
2006-05-11 09:21:00,100.735,100.747,100.665,100.73,5700870.0
2006-05-11 09:22:00,100.723,100.78,100.723,100.765,109924051.0
2006-05-11 09:23:00,100.763,100.833,100.763,100.833,84346097.0
2006-05-11 09:24:00,100.84,100.91,100.84,100.865,72453275.0
2006-05-11 09:25:00,100.865,100.865,100.817,100.817,52507809.0
2006-05-11 09:26:00,100.823,100.823,100.77,100.795,34270515.0
2006-05-11 09:27:00,100.795,100.813,100.795,100.81,82702033.0
2006-05-11 09:28:00,100.805,100.836,100.805,100.833,78563366.0
2006-05-11 09:29:00,100.835,100.86,100.835,100.85,18076678.0
2006-05-11 09:30:00,100.835,100.865,100.785,100.865,36111917.0
2006-05-11 09:31:00,100.863,100.885,100.855,100.865,96414088.0
2006-05-11 09:32:00,100.86,100.89,100.85,100.855,106879814.0
2006-05-11 09:33:00,100.865,100.877,100.84,100.84,286505806.0
2006-05-11 09:34:00,100.84,100.84,100.725,100.743,83239832.0
2006-05-11 09:35:00,100.75,100.75,100.65,100.65,40006792.0
2006-05-11 09:36:00,100.643,100.643,100.605,100.605,107127305.0
2006-05-11 09:37:00,100.595,100.62,100.59,100.6,18730765.0
2006-05-11 09:38:00,100.61,100.615,100.6,100.61,83702706.0
2006-05-11 09:39:00,100.605,100.605,100.49,100.52,27959041.0
2006-05-11 09:40:00,100.52,100.54,100.47,100.495,47845721.0
2006-05-11 09:41:00,100.505,100.54,100.505,100.535,131019275.0
2006-05-11 09:42:00,100.54,100.545,100.465,100.465,179882924.0
2006-05-11 09:43:00,100.498,100.555,100.498,100.52,38613880.0
2006-05-11 09:44:00,100.515,100.55,100.515,100.525,56151943.0
2006-05-11 09:45:00,100.525,100.545,100.525,100.545,61170233.0
2006-05-11 09:46:00,100.542,100.575,100.542,100.575,37546084.0
2006-05-11 09:47:00,100.573,100.59,100.522,100.565,116195580.0
2006-05-11 09:48:00,100.565,100.565,100.47,100.51,24511705.0
2006-05-11 09:49:00,100.5,100.52,100.49,100.49,24473050.0
2006-05-11 09:50:00,100.49,100.52,100.48,100.52,84963817.0
2006-05-11 09:51:00,100.52,100.529,100.52,100.525,32504328.0
2006-05-11 09:52:00,100.52,100.562,100.515,100.56,5405266.0
2006-05-11 09:53:00,100.56,100.61,100.56,100.61,39254186.0
2006-05-11 09:54:00,100.605,100.62,100.57,100.595,64127469.0
2006-05-11 09:55:00,100.59,100.59,100.565,100.565,130932100.0
2006-05-11 09:56:00,100.55,100.59,100.537,100.565,129243734.0
2006-05-11 09:57:00,100.563,100.595,100.563,100.595,250115895.0
2006-05-11 09:58:00,100.6,100.625,100.6,100.625,373810286.0
2006-05-11 09:59:00,100.622,100.622,100.595,100.62,80216838.0
2006-05-11 10:00:00,100.61,100.638,100.61,100.638,36423696.0
2006-05-11 10:01:00,100.628,100.635,100.62,100.62,86871195.0
2006-05-11 10:02:00,100.618,100.68,100.618,100.647,42296571.0
2006-05-11 10:03:00,100.637,100.637,100.61,100.63,12629206.0
2006-05-11 10:04:00,100.625,100.665,100.625,100.645,68951373.0
2006-05-11 10:05:00,100.645,100.645,100.635,100.645,27149637.0
2006-05-11 10:06:00,100.655,100.655,100.62,100.62,86515752.0
2006-05-11 10:07:00,100.635,100.635,100.613,100.62,191390176.0
2006-05-11 10:08:00,100.615,100.615,100.565,100.565,30044472.0
2006-05-11 10:09:00,100.567,100.587,100.567,100.575,179319103.0
2006-05-11 10:10:00,100.57,100.592,100.57,100.587,144732780.0
2006-05-11 10:11:00,100.6,100.655,100.6,100.655,19200477.0
2006-05-11 10:12:00,100.655,100.655,100.605,100.605,239059389.0
2006-05-11 10:13:00,100.595,100.603,100.578,100.6,85975730.0
2006-05-11 10:14:00,100.605,100.613,100.592,100.603,39949173.0
2006-05-11 10:15:00,100.61,100.625,100.59,100.625,41806371.0
2006-05-11 10:16:00,100.63,100.63,100.566,100.595,142389828.0
2006-05-11 10:17:00,100.595,100.603,100.593,100.6,103216890.0
2006-05-11 10:18:00,100.595,100.595,100.58,100.58,137650494.0
2006-05-11 10:19:00,100.58,100.597,100.57,100.597,194686959.0
2006-05-11 10:20:00,100.6,100.633,100.595,100.62,188749623.0
2006-05-11 10:21:00,100.62,100.635,100.613,100.63,86359501.0
2006-05-11 10:22:00,100.623,100.661,100.617,100.647,157693676.0
2006-05-11 10:23:00,100.648,100.77,100.622,100.77,39433186.0
2006-05-11 10:24:00,100.762,100.773,100.73,100.77,52958127.0
2006-05-11 10:25:00,100.76,100.76,100.745,100.75,68475059.0
2006-05-11 10:26:00,100.76,100.76,100.74,100.755,32018828.0
2006-05-11 10:27:00,100.765,100.765,100.695,100.715,121113772.0
2006-05-11 10:28:00,100.712,100.735,100.712,100.725,124146131.0
2006-05-11 10:29:00,100.725,100.735,100.71,100.735,10650370.0
2006-05-11 10:30:00,100.73,100.73,100.625,100.625,70874806.0
2006-05-11 10:31:00,100.685,100.71,100.685,100.705,51666638.0
2006-05-11 10:32:00,100.703,100.725,100.701,100.707,31038303.0
2006-05-11 10:33:00,100.71,100.72,100.7,100.71,60828720.0
2006-05-11 10:34:00,100.705,100.732,100.705,100.71,64619755.0
2006-05-11 10:35:00,100.71,100.73,100.71,100.71,163555744.0
2006-05-11 10:36:00,100.708,100.75,100.708,100.75,118009521.0
2006-05-11 10:37:00,100.75,100.75,100.685,100.695,60376992.0
2006-05-11 10:38:00,100.705,100.715,100.683,100.687,268262377.0
2006-05-11 10:39:00,100.695,100.72,100.694,100.7,39367183.0
2006-05-11 10:40:00,100.715,100.735,100.705,100.735,29462407.0
2006-05-11 10:41:00,100.74,100.74,100.73,100.735,115699734.0
2006-05-11 10:42:00,100.725,100.733,100.71,100.71,158005219.0
2006-05-11 10:43:00,100.72,100.725,100.707,100.715,33147601.0
2006-05-11 10:44:00,100.715,100.715,100.698,100.698,42419881.0
2006-05-11 10:45:00,100.7,100.73,100.666,100.73,25842759.0
2006-05-11 10:46:00,100.717,100.722,100.713,100.713,124370376.0
2006-05-11 10:47:00,100.72,100.73,100.714,100.725,75923980.0
2006-05-11 10:48:00,100.725,100.74,100.718,100.725,24581702.0
2006-05-11 10:49:00,100.73,100.73,100.712,100.715,320682403.0
2006-05-11 10:50:00,100.71,100.735,100.706,100.72,11723602.0
2006-05-11 10:51:00,100.713,100.73,100.713,100.715,74035485.0
2006-05-11 10:52:00,100.72,100.732,100.72,100.73,29731108.0
2006-05-11 10:53:00,100.717,100.721,100.71,100.72,94889715.0
2006-05-11 10:54:00,100.715,100.723,100.7,100.72,28881967.0
2006-05-11 10:55:00,100.715,100.715,100.692,100.705,167403351.0
2006-05-11 10:56:00,100.71,100.721,100.69,100.71,47109949.0
2006-05-11 10:57:00,100.713,100.713,100.69,100.69,279890613.0
2006-05-11 10:58:00,100.692,100.705,100.68,100.69,101195055.0
2006-05-11 10:59:00,100.695,100.705,100.67,100.67,17079174.0
2006-05-11 11:00:00,100.693,100.698,100.651,100.663,22407501.0
2006-05-11 11:01:00,100.665,100.665,100.64,100.64,110501153.0
2006-05-11 11:02:00,100.635,100.67,100.635,100.67,48664446.0
2006-05-11 11:03:00,100.665,100.665,100.635,100.635,53178837.0
2006-05-11 11:04:00,100.64,100.643,100.615,100.62,91451549.0
2006-05-11 11:05:00,100.625,100.66,100.625,100.645,75788238.0
2006-05-11 11:06:00,100.65,100.67,100.64,100.64,124076785.0
2006-05-11 11:07:00,100.643,100.652,100.62,100.64,199304668.0
2006-05-11 11:08:00,100.655,100.66,100.646,100.66,47397793.0
2006-05-11 11:09:00,100.655,100.656,100.644,100.645,102573081.0
2006-05-11 11:10:00,100.643,100.655,100.64,100.64,48481261.0
2006-05-11 11:11:00,100.65,100.65,100.64,100.645,13627027.0
2006-05-11 11:12:00,100.65,100.668,100.65,100.655,42495903.0
2006-05-11 11:13:00,100.66,100.675,100.66,100.675,193756421.0
2006-05-11 11:14:00,100.68,100.695,100.68,100.695,57662430.0
2006-05-11 11:15:00,100.697,100.697,100.67,100.67,98651124.0
2006-05-11 11:16:00,100.68,100.71,100.68,100.7,41624320.0
2006-05-11 11:17:00,100.69,100.713,100.683,100.692,47798860.0
2006-05-11 11:18:00,100.705,100.705,100.685,100.7,10354280.0
2006-05-11 11:19:00,100.693,100.693,100.683,100.683,24948622.0
2006-05-11 11:20:00,100.69,100.695,100.645,100.695,8652727.0
2006-05-11 11:21:00,100.69,100.69,100.655,100.655,23909261.0
2006-05-11 11:22:00,100.66,100.667,100.654,100.665,8287940.0
2006-05-11 11:23:00,100.665,100.674,100.655,100.668,27854735.0
2006-05-11 11:24:00,100.66,100.665,100.65,100.665,215254734.0
2006-05-11 11:25:00,100.67,100.67,100.62,100.62,56561445.0
2006-05-11 11:26:00,100.65,100.663,100.65,100.663,21812128.0
2006-05-11 11:27:00,100.658,100.666,100.658,100.665,191349331.0
2006-05-11 11:28:00,100.665,100.667,100.66,100.66,50592445.0
2006-05-11 11:29:00,100.653,100.685,100.653,100.685,163321490.0
2006-05-11 11:30:00,100.697,100.72,100.69,100.69,131785290.0
2006-05-11 11:31:00,100.697,100.705,100.682,100.705,45985271.0
2006-05-11 11:32:00,100.69,100.69,100.675,100.675,53692900.0
2006-05-11 11:33:00,100.685,100.69,100.677,100.68,78997421.0
2006-05-11 11:34:00,100.673,100.673,100.653,100.665,172745529.0
2006-05-11 11:35:00,100.66,100.662,100.642,100.66,73587438.0
2006-05-11 11:36:00,100.657,100.665,100.63,100.63,118951039.0
2006-05-11 11:37:00,100.627,100.645,100.627,100.645,9151342.0
2006-05-11 11:38:00,100.655,100.655,100.64,100.64,17129984.0
2006-05-11 11:39:00,100.645,100.658,100.642,100.642,187854943.0
2006-05-11 11:40:00,100.65,100.65,100.625,100.625,13390897.0
2006-05-11 11:41:00,100.615,100.63,100.608,100.62,53108322.0
2006-05-11 11:42:00,100.617,100.627,100.615,100.627,27061587.0
2006-05-11 11:43:00,100.63,100.63,100.6,100.6,37221693.0
2006-05-11 11:44:00,100.595,100.635,100.595,100.62,129569063.0
2006-05-11 11:45:00,100.615,100.651,100.615,100.625,46294306.0
2006-05-11 11:46:00,100.625,100.64,100.624,100.63,61630019.0
2006-05-11 11:47:00,100.637,100.66,100.625,100.645,8715168.0
2006-05-11 11:48:00,100.65,100.67,100.65,100.67,161961021.0
2006-05-11 11:49:00,100.667,100.667,100.648,100.655,149148989.0
2006-05-11 11:50:00,100.653,100.673,100.653,100.66,51476414.0
2006-05-11 11:51:00,100.665,100.674,100.665,100.67,76220248.0
2006-05-11 11:52:00,100.665,100.695,100.66,100.675,22406308.0
2006-05-11 11:53:00,100.685,100.685,100.655,100.66,33967108.0
2006-05-11 11:54:00,100.665,100.665,100.648,100.648,50435363.0
2006-05-11 11:55:00,100.655,100.68,100.655,100.66,103823178.0
2006-05-11 11:56:00,100.668,100.68,100.664,100.68,164153003.0
2006-05-11 11:57:00,100.67,100.675,100.62,100.675,24275223.0
2006-05-11 11:58:00,100.68,100.69,100.664,100.665,203315689.0
2006-05-11 11:59:00,100.655,100.69,100.655,100.69,31100014.0
2006-05-11 12:00:00,100.678,100.678,100.655,100.665,43581063.0
2006-05-11 12:01:00,100.662,100.663,100.655,100.655,62133866.0
2006-05-11 12:02:00,100.665,100.67,100.654,100.67,45772509.0
2006-05-11 12:03:00,100.663,100.675,100.655,100.655,232750273.0
2006-05-11 12:04:00,100.655,100.66,100.645,100.66,205617991.0
2006-05-11 12:05:00,100.655,100.669,100.655,100.66,273187248.0
2006-05-11 12:06:00,100.663,100.663,100.653,100.655,57955278.0
2006-05-11 12:07:00,100.655,100.675,100.645,100.665,44830957.0
2006-05-11 12:08:00,100.665,100.668,100.653,100.665,115381102.0
2006-05-11 12:09:00,100.665,100.68,100.623,100.68,83396285.0
2006-05-11 12:10:00,100.675,100.679,100.618,100.64,44892773.0
2006-05-11 12:11:00,100.633,100.633,100.61,100.61,66506966.0
2006-05-11 12:12:00,100.607,100.616,100.606,100.615,39869243.0
2006-05-11 12:13:00,100.615,100.62,100.607,100.61,14595181.0
2006-05-11 12:14:00,100.612,100.612,100.58,100.585,34336417.0
2006-05-11 12:15:00,100.59,100.59,100.573,100.575,75487640.0
2006-05-11 12:16:00,100.565,100.58,100.559,100.57,114266229.0
2006-05-11 12:17:00,100.565,100.6,100.558,100.59,58000900.0
2006-05-11 12:18:00,100.595,100.595,100.555,100.575,162895425.0
2006-05-11 12:19:00,100.57,100.575,100.545,100.575,75191840.0
2006-05-11 12:20:00,100.57,100.61,100.57,100.61,88915834.0
2006-05-11 12:21:00,100.61,100.61,100.567,100.567,140969407.0
2006-05-11 12:22:00,100.57,100.578,100.563,100.563,136627594.0
2006-05-11 12:23:00,100.575,100.575,100.56,100.565,8543465.0
2006-05-11 12:24:00,100.57,100.575,100.545,100.575,155752885.0
2006-05-11 12:25:00,100.57,100.57,100.557,100.568,46846794.0
2006-05-11 12:26:00,100.565,100.57,100.563,100.565,26504084.0
2006-05-11 12:27:00,100.567,100.58,100.543,100.58,89162441.0
2006-05-11 12:28:00,100.585,100.596,100.58,100.585,106316049.0
2006-05-11 12:29:00,100.59,100.621,100.59,100.62,50195058.0
2006-05-11 12:30:00,100.63,100.635,100.615,100.635,134818172.0
2006-05-11 12:31:00,100.628,100.644,100.617,100.63,25184277.0
2006-05-11 12:32:00,100.63,100.635,100.62,100.635,19285174.0
2006-05-11 12:33:00,100.64,100.665,100.64,100.665,37406369.0
2006-05-11 12:34:00,100.665,100.665,100.59,100.59,284833105.0
2006-05-11 12:35:00,100.6,100.6,100.56,100.56,22980507.0
2006-05-11 12:36:00,100.565,100.58,100.56,100.58,92807474.0
2006-05-11 12:37:00,100.575,100.595,100.57,100.595,41480895.0
2006-05-11 12:38:00,100.6,100.6,100.483,100.54,26475307.0
2006-05-11 12:39:00,100.53,100.59,100.515,100.58,66641486.0
2006-05-11 12:40:00,100.573,100.573,100.545,100.57,62155944.0
2006-05-11 12:41:00,100.57,100.57,100.515,100.55,39313596.0
2006-05-11 12:42:00,100.543,100.543,100.48,100.513,16084310.0
2006-05-11 12:43:00,100.513,100.545,100.505,100.523,53559205.0
2006-05-11 12:44:00,100.525,100.55,100.485,100.485,69594892.0
2006-05-11 12:45:00,100.53,100.539,100.52,100.52,33875641.0
2006-05-11 12:46:00,100.525,100.537,100.515,100.515,154004873.0
2006-05-11 12:47:00,100.49,100.52,100.49,100.52,446567310.0
2006-05-11 12:48:00,100.52,100.528,100.498,100.51,70226457.0
2006-05-11 12:49:00,100.52,100.538,100.505,100.52,31395408.0
2006-05-11 12:50:00,100.53,100.542,100.51,100.53,154175942.0
2006-05-11 12:51:00,100.54,100.54,100.517,100.517,24596605.0
2006-05-11 12:52:00,100.515,100.53,100.5,100.53,30596126.0
2006-05-11 12:53:00,100.52,100.555,100.52,100.555,60368930.0
2006-05-11 12:54:00,100.545,100.59,100.545,100.562,84157718.0
2006-05-11 12:55:00,100.57,100.595,100.565,100.565,36672051.0
2006-05-11 12:56:00,100.558,100.6,100.558,100.585,22683664.0
2006-05-11 12:57:00,100.59,100.593,100.571,100.575,96161740.0
2006-05-11 12:58:00,100.58,100.585,100.575,100.575,34838939.0
2006-05-11 12:59:00,100.572,100.59,100.571,100.575,120226917.0
2006-05-11 13:00:00,100.57,100.615,100.57,100.61,28658064.0
2006-05-11 13:01:00,100.61,100.65,100.61,100.65,92169295.0
2006-05-11 13:02:00,100.64,100.655,100.615,100.647,78205728.0
2006-05-11 13:03:00,100.647,100.655,100.62,100.63,47203295.0
2006-05-11 13:04:00,100.637,100.637,100.581,100.633,73397371.0
2006-05-11 13:05:00,100.63,100.68,100.63,100.68,134514259.0
2006-05-11 13:06:00,100.687,100.687,100.66,100.67,24219943.0
2006-05-11 13:07:00,100.665,100.665,100.65,100.65,58377171.0
2006-05-11 13:08:00,100.655,100.66,100.648,100.66,44549230.0
2006-05-11 13:09:00,100.655,100.655,100.63,100.63,62085225.0
2006-05-11 13:10:00,100.628,100.65,100.615,100.615,22635913.0
2006-05-11 13:11:00,100.62,100.63,100.612,100.62,10310031.0
2006-05-11 13:12:00,100.612,100.629,100.593,100.625,174334084.0
2006-05-11 13:13:00,100.63,100.63,100.569,100.625,112735791.0
2006-05-11 13:14:00,100.625,100.632,100.623,100.625,95546351.0
2006-05-11 13:15:00,100.62,100.62,100.56,100.605,60781326.0
2006-05-11 13:16:00,100.605,100.645,100.595,100.645,94847213.0
2006-05-11 13:17:00,100.645,100.655,100.64,100.655,91172997.0
2006-05-11 13:18:00,100.66,100.66,100.62,100.625,69677615.0
2006-05-11 13:19:00,100.625,100.65,100.62,100.65,96701531.0
2006-05-11 13:20:00,100.645,100.67,100.645,100.648,29955414.0
2006-05-11 13:21:00,100.658,100.665,100.658,100.66,58584375.0
2006-05-11 13:22:00,100.67,100.7,100.663,100.663,72958314.0
2006-05-11 13:23:00,100.665,100.665,100.64,100.64,24969641.0
2006-05-11 13:24:00,100.632,100.645,100.627,100.635,57255026.0
2006-05-11 13:25:00,100.63,100.655,100.63,100.643,71675342.0
2006-05-11 13:26:00,100.645,100.66,100.625,100.645,56170161.0
2006-05-11 13:27:00,100.65,100.667,100.632,100.632,44235145.0
2006-05-11 13:28:00,100.635,100.662,100.635,100.65,82193001.0
2006-05-11 13:29:00,100.65,100.65,100.623,100.623,32039004.0
2006-05-11 13:30:00,100.62,100.645,100.61,100.62,92328650.0
2006-05-11 13:31:00,100.62,100.627,100.585,100.627,150084906.0
2006-05-11 13:32:00,100.625,100.625,100.61,100.61,56574743.0
2006-05-11 13:33:00,100.607,100.63,100.604,100.63,36572511.0
2006-05-11 13:34:00,100.623,100.66,100.623,100.66,46316781.0
2006-05-11 13:35:00,100.66,100.667,100.633,100.633,14600872.0
2006-05-11 13:36:00,100.64,100.65,100.62,100.62,15635915.0
2006-05-11 13:37:00,100.625,100.675,100.615,100.675,168483038.0
2006-05-11 13:38:00,100.68,100.68,100.668,100.675,39984089.0
2006-05-11 13:39:00,100.665,100.695,100.665,100.69,23882563.0
2006-05-11 13:40:00,100.685,100.715,100.68,100.715,110072723.0
2006-05-11 13:41:00,100.71,100.721,100.7,100.72,41986513.0
2006-05-11 13:42:00,100.71,100.735,100.692,100.715,66129696.0
2006-05-11 13:43:00,100.72,100.72,100.655,100.655,38616390.0
2006-05-11 13:44:00,100.69,100.699,100.66,100.675,41995968.0
2006-05-11 13:45:00,100.675,100.675,100.65,100.65,56541193.0
2006-05-11 13:46:00,100.655,100.67,100.65,100.65,37411842.0
2006-05-11 13:47:00,100.65,100.65,100.62,100.645,115996197.0
2006-05-11 13:48:00,100.645,100.658,100.645,100.65,47447939.0
2006-05-11 13:49:00,100.65,100.69,100.62,100.67,83438018.0
2006-05-11 13:50:00,100.66,100.725,100.66,100.725,84542159.0
2006-05-11 13:51:00,100.717,100.717,100.659,100.685,141396557.0
2006-05-11 13:52:00,100.675,100.685,100.667,100.68,126693005.0
2006-05-11 13:53:00,100.68,100.68,100.669,100.67,56623963.0
2006-05-11 13:54:00,100.67,100.67,100.657,100.665,36082719.0
2006-05-11 13:55:00,100.67,100.67,100.665,100.665,33472389.0
2006-05-11 13:56:00,100.67,100.67,100.657,100.657,50278797.0
2006-05-11 13:57:00,100.668,100.685,100.665,100.685,87744284.0
2006-05-11 13:58:00,100.685,100.689,100.675,100.68,83810904.0
2006-05-11 13:59:00,100.68,100.685,100.665,100.665,123954942.0
2006-05-11 14:00:00,100.605,100.67,100.605,100.65,87711445.0
2006-05-11 14:01:00,100.635,100.643,100.623,100.623,141138008.0
2006-05-11 14:02:00,100.63,100.64,100.615,100.615,171587644.0
2006-05-11 14:03:00,100.605,100.611,100.605,100.61,68490974.0
2006-05-11 14:04:00,100.615,100.621,100.602,100.602,78368187.0
2006-05-11 14:05:00,100.605,100.65,100.605,100.61,232953388.0
2006-05-11 14:06:00,100.62,100.64,100.62,100.64,80787172.0
2006-05-11 14:07:00,100.635,100.643,100.618,100.643,87881833.0
2006-05-11 14:08:00,100.645,100.646,100.615,100.62,201656397.0
2006-05-11 14:09:00,100.62,100.64,100.62,100.63,47389412.0
2006-05-11 14:10:00,100.635,100.647,100.594,100.635,96050542.0
2006-05-11 14:11:00,100.635,100.648,100.623,100.623,92864848.0
2006-05-11 14:12:00,100.617,100.65,100.605,100.605,71206359.0
2006-05-11 14:13:00,100.62,100.66,100.62,100.63,42246822.0
2006-05-11 14:14:00,100.64,100.665,100.64,100.66,85558630.0
2006-05-11 14:15:00,100.66,100.686,100.653,100.653,49221694.0
2006-05-11 14:16:00,100.653,100.686,100.625,100.64,25166188.0
2006-05-11 14:17:00,100.635,100.665,100.62,100.65,61400592.0
2006-05-11 14:18:00,100.64,100.68,100.64,100.663,72041781.0
2006-05-11 14:19:00,100.66,100.727,100.66,100.727,20196490.0
2006-05-11 14:20:00,100.725,100.748,100.69,100.72,14202745.0
2006-05-11 14:21:00,100.712,100.743,100.7,100.7,23975648.0
2006-05-11 14:22:00,100.69,100.715,100.684,100.685,81439930.0
2006-05-11 14:23:00,100.688,100.688,100.65,100.66,194555327.0
2006-05-11 14:24:00,100.66,100.66,100.6,100.6,58453935.0
2006-05-11 14:25:00,100.597,100.635,100.58,100.62,53525367.0
2006-05-11 14:26:00,100.625,100.63,100.575,100.575,43783693.0
2006-05-11 14:27:00,100.625,100.64,100.566,100.62,36585453.0
2006-05-11 14:28:00,100.613,100.633,100.605,100.605,48142626.0
2006-05-11 14:29:00,100.603,100.635,100.569,100.635,50031034.0
2006-05-11 14:30:00,100.63,100.63,100.62,100.62,83370371.0
2006-05-11 14:31:00,100.625,100.625,100.56,100.58,95695266.0
2006-05-11 14:32:00,100.585,100.585,100.53,100.555,45652304.0
2006-05-11 14:33:00,100.555,100.575,100.49,100.495,164115793.0
2006-05-11 14:34:00,100.49,100.505,100.435,100.435,30161495.0
2006-05-11 14:35:00,100.427,100.51,100.415,100.51,42451407.0
2006-05-11 14:36:00,100.515,100.55,100.495,100.52,27097685.0
2006-05-11 14:37:00,100.515,100.535,100.485,100.505,145747164.0
2006-05-11 14:38:00,100.465,100.55,100.465,100.503,56120864.0
2006-05-11 14:39:00,100.505,100.54,100.485,100.51,182923876.0
2006-05-11 14:40:00,100.51,100.535,100.485,100.51,54909373.0
2006-05-11 14:41:00,100.51,100.53,100.48,100.485,66233030.0
2006-05-11 14:42:00,100.477,100.515,100.455,100.47,59162483.0
2006-05-11 14:43:00,100.468,100.468,100.44,100.44,87204728.0
2006-05-11 14:44:00,100.435,100.475,100.435,100.452,78020709.0
2006-05-11 14:45:00,100.455,100.505,100.455,100.505,100640490.0
2006-05-11 14:46:00,100.515,100.54,100.5,100.5,93367862.0
2006-05-11 14:47:00,100.505,100.517,100.49,100.517,33332120.0
2006-05-11 14:48:00,100.525,100.545,100.483,100.505,54242589.0
2006-05-11 14:49:00,100.51,100.51,100.43,100.46,219520407.0
2006-05-11 14:50:00,100.465,100.475,100.44,100.44,82865955.0
2006-05-11 14:51:00,100.455,100.46,100.435,100.438,33684395.0
2006-05-11 14:52:00,100.445,100.46,100.435,100.46,33085657.0
2006-05-11 14:53:00,100.465,100.55,100.445,100.535,65822036.0
2006-05-11 14:54:00,100.535,100.595,100.5,100.545,53689092.0
2006-05-11 14:55:00,100.55,100.568,100.53,100.54,259622870.0
2006-05-11 14:56:00,100.545,100.58,100.53,100.535,32093086.0
2006-05-11 14:57:00,100.535,100.55,100.525,100.54,22697760.0
2006-05-11 14:58:00,100.537,100.56,100.502,100.56,287293757.0
2006-05-11 14:59:00,100.562,100.61,100.533,100.58,157212741.0
2006-05-11 15:00:00,100.58,100.615,100.58,100.61,61407373.0
2006-05-11 15:01:00,100.6,100.6,100.58,100.595,72700928.0
2006-05-11 15:02:00,100.59,100.645,100.589,100.63,96618221.0
2006-05-11 15:03:00,100.623,100.64,100.573,100.585,82664389.0
2006-05-11 15:04:00,100.595,100.625,100.595,100.62,103909591.0
2006-05-11 15:05:00,100.603,100.631,100.585,100.585,50224776.0
2006-05-11 15:06:00,100.598,100.62,100.585,100.62,120421548.0
2006-05-11 15:07:00,100.63,100.67,100.616,100.67,16186670.0
2006-05-11 15:08:00,100.67,100.67,100.64,100.655,19010046.0
2006-05-11 15:09:00,100.665,100.665,100.625,100.625,85763733.0
2006-05-11 15:10:00,100.62,100.65,100.62,100.62,53938480.0
2006-05-11 15:11:00,100.61,100.665,100.6,100.642,97475819.0
2006-05-11 15:12:00,100.65,100.65,100.597,100.65,42745043.0
2006-05-11 15:13:00,100.66,100.666,100.621,100.64,75152108.0
2006-05-11 15:14:00,100.635,100.675,100.58,100.66,57396118.0
2006-05-11 15:15:00,100.655,100.71,100.636,100.71,85149281.0
2006-05-11 15:16:00,100.7,100.7,100.643,100.643,27300272.0
2006-05-11 15:17:00,100.643,100.677,100.63,100.64,61990306.0
2006-05-11 15:18:00,100.645,100.645,100.61,100.63,88841145.0
2006-05-11 15:19:00,100.625,100.645,100.623,100.625,150689691.0
2006-05-11 15:20:00,100.63,100.67,100.613,100.67,109794674.0
2006-05-11 15:21:00,100.67,100.69,100.66,100.677,64070661.0
2006-05-11 15:22:00,100.67,100.69,100.646,100.667,50220773.0
2006-05-11 15:23:00,100.67,100.675,100.633,100.655,31561183.0
2006-05-11 15:24:00,100.645,100.7,100.645,100.66,52530432.0
2006-05-11 15:25:00,100.66,100.687,100.655,100.685,70129293.0
2006-05-11 15:26:00,100.69,100.715,100.653,100.69,158138492.0
2006-05-11 15:27:00,100.685,100.685,100.665,100.68,43134520.0
2006-05-11 15:28:00,100.675,100.693,100.655,100.67,110850376.0
2006-05-11 15:29:00,100.675,100.704,100.675,100.69,44851682.0
2006-05-11 15:30:00,100.685,100.695,100.663,100.68,26580604.0
2006-05-11 15:31:00,100.685,100.73,100.685,100.705,32086726.0
2006-05-11 15:32:00,100.715,100.715,100.685,100.71,199072837.0
2006-05-11 15:33:00,100.707,100.725,100.686,100.705,105197478.0
2006-05-11 15:34:00,100.703,100.715,100.698,100.7,51671181.0
2006-05-11 15:35:00,100.7,100.745,100.7,100.745,41109385.0
2006-05-11 15:36:00,100.75,100.77,100.735,100.77,109497134.0
2006-05-11 15:37:00,100.77,100.782,100.734,100.782,52914258.0
2006-05-11 15:38:00,100.79,100.805,100.77,100.785,102613873.0
2006-05-11 15:39:00,100.785,100.8,100.745,100.745,260045680.0
2006-05-11 15:40:00,100.755,100.79,100.743,100.78,46589356.0
2006-05-11 15:41:00,100.772,100.79,100.765,100.765,72102787.0
2006-05-11 15:42:00,100.77,100.79,100.725,100.785,25692259.0
2006-05-11 15:43:00,100.775,100.775,100.72,100.77,86626553.0
2006-05-11 15:44:00,100.77,100.775,100.745,100.745,37893694.0
2006-05-11 15:45:00,100.755,100.757,100.725,100.725,77550873.0
2006-05-11 15:46:00,100.74,100.76,100.715,100.76,16253531.0
2006-05-11 15:47:00,100.748,100.761,100.735,100.76,40913345.0
2006-05-11 15:48:00,100.755,100.8,100.755,100.8,41112402.0
2006-05-11 15:49:00,100.787,100.794,100.75,100.75,123850329.0
2006-05-11 15:50:00,100.743,100.746,100.725,100.745,216134891.0
2006-05-11 15:51:00,100.74,100.78,100.73,100.73,31441700.0
2006-05-11 15:52:00,100.73,100.73,100.685,100.693,181435038.0
2006-05-11 15:53:00,100.7,100.715,100.64,100.7,125290074.0
2006-05-11 15:54:00,100.692,100.714,100.68,100.695,77559521.0
2006-05-11 15:55:00,100.7,100.705,100.665,100.695,104667885.0
2006-05-11 15:56:00,100.695,100.752,100.695,100.745,81264848.0
2006-05-11 15:57:00,100.745,100.765,100.735,100.76,51712587.0
2006-05-11 15:58:00,100.76,100.768,100.735,100.735,77084888.0
2006-05-11 15:59:00,100.735,100.765,100.735,100.765,66703634.0
2006-05-11 16:00:00,100.765,100.785,100.727,100.76,93996596.0
2006-05-11 16:01:00,100.755,100.77,100.73,100.75,106525481.0
2006-05-11 16:02:00,100.74,100.775,100.74,100.775,326532966.0
2006-05-11 16:03:00,100.78,100.792,100.75,100.76,38480381.0
2006-05-11 16:04:00,100.76,100.775,100.738,100.738,41000069.0
2006-05-11 16:05:00,100.755,100.755,100.705,100.715,180635166.0
2006-05-11 16:06:00,100.715,100.755,100.715,100.725,10026166.0
2006-05-11 16:07:00,100.72,100.733,100.702,100.712,27671958.0
2006-05-11 16:08:00,100.72,100.72,100.674,100.685,69875737.0
2006-05-11 16:09:00,100.675,100.7,100.62,100.648,42411755.0
2006-05-11 16:10:00,100.65,100.65,100.62,100.625,57378056.0
2006-05-11 16:11:00,100.625,100.685,100.61,100.67,52100995.0
2006-05-11 16:12:00,100.675,100.735,100.655,100.735,84462764.0
2006-05-11 16:13:00,100.723,100.733,100.703,100.71,243496453.0
2006-05-11 16:14:00,100.72,100.73,100.69,100.715,51423400.0
2006-05-11 16:15:00,100.715,100.725,100.693,100.693,85132922.0
2006-05-11 16:16:00,100.695,100.71,100.663,100.7,53821459.0
2006-05-11 16:17:00,100.693,100.726,100.693,100.71,37280765.0
2006-05-11 16:18:00,100.705,100.72,100.695,100.7,36628809.0
2006-05-11 16:19:00,100.71,100.71,100.675,100.69,170977378.0
2006-05-11 16:20:00,100.677,100.677,100.635,100.635,13116590.0
2006-05-11 16:21:00,100.637,100.638,100.593,100.635,59438866.0
2006-05-11 16:22:00,100.64,100.658,100.64,100.645,41734534.0
2006-05-11 16:23:00,100.65,100.675,100.635,100.635,37124108.0
2006-05-11 16:24:00,100.63,100.633,100.61,100.61,51688538.0
2006-05-11 16:25:00,100.61,100.63,100.61,100.61,68748214.0
2006-05-11 16:26:00,100.61,100.63,100.607,100.63,77318472.0
2006-05-11 16:27:00,100.63,100.675,100.63,100.66,45780591.0
2006-05-11 16:28:00,100.65,100.69,100.64,100.64,334986142.0
2006-05-11 16:29:00,100.645,100.666,100.645,100.65,87777645.0
2006-05-11 16:30:00,100.645,100.664,100.645,100.65,77951859.0
2006-05-11 16:31:00,100.65,100.65,100.607,100.607,56197747.0
2006-05-11 16:32:00,100.6,100.605,100.594,100.602,162357797.0
2006-05-11 16:33:00,100.615,100.615,100.535,100.535,73352127.0
2006-05-11 16:34:00,100.535,100.57,100.487,100.52,89568287.0
2006-05-11 16:35:00,100.523,100.54,100.49,100.493,25635823.0
2006-05-11 16:36:00,100.495,100.51,100.42,100.453,221945828.0
2006-05-11 16:37:00,100.455,100.52,100.455,100.52,52813661.0
2006-05-11 16:38:00,100.51,100.53,100.505,100.512,226759673.0
2006-05-11 16:39:00,100.535,100.538,100.5,100.537,19315003.0
2006-05-11 16:40:00,100.54,100.545,100.473,100.505,126881035.0
2006-05-11 16:41:00,100.505,100.583,100.505,100.56,65583975.0
2006-05-11 16:42:00,100.545,100.562,100.512,100.532,116375081.0
2006-05-11 16:43:00,100.533,100.56,100.513,100.515,139462336.0
2006-05-11 16:44:00,100.507,100.552,100.507,100.523,46847170.0
2006-05-11 16:45:00,100.525,100.525,100.472,100.472,17126008.0
2006-05-11 16:46:00,100.475,100.475,100.41,100.445,102502401.0
2006-05-11 16:47:00,100.435,100.485,100.435,100.47,112200255.0
2006-05-11 16:48:00,100.46,100.495,100.433,100.48,93006069.0
2006-05-11 16:49:00,100.495,100.495,100.458,100.458,31349742.0
2006-05-11 16:50:00,100.46,100.5,100.46,100.492,318543086.0
2006-05-11 16:51:00,100.5,100.51,100.473,100.487,94100838.0
2006-05-11 16:52:00,100.487,100.505,100.46,100.47,213576379.0
2006-05-11 16:53:00,100.48,100.495,100.435,100.463,84093091.0
2006-05-11 16:54:00,100.46,100.524,100.46,100.49,29969371.0
2006-05-11 16:55:00,100.493,100.503,100.49,100.49,77634959.0
2006-05-11 16:56:00,100.488,100.503,100.475,100.503,29987889.0
2006-05-11 16:57:00,100.5,100.54,100.49,100.49,34873408.0
2006-05-11 16:58:00,100.505,100.555,100.505,100.51,80711400.0
2006-05-11 16:59:00,100.515,100.553,100.515,100.535,98050716.0
2006-05-11 17:00:00,100.533,100.533,100.487,100.5,18252515.0
2006-05-11 17:01:00,100.5,100.508,100.49,100.508,67665486.0
2006-05-11 17:02:00,100.515,100.515,100.493,100.51,96686000.0
2006-05-11 17:03:00,100.505,100.55,100.477,100.515,104379101.0
2006-05-11 17:04:00,100.52,100.59,100.505,100.59,90480615.0
2006-05-11 17:05:00,100.59,100.591,100.535,100.578,100594924.0
2006-05-11 17:06:00,100.567,100.578,100.54,100.555,55551935.0
2006-05-11 17:07:00,100.553,100.6,100.53,100.6,100123825.0
2006-05-11 17:08:00,100.595,100.627,100.57,100.605,45242744.0
2006-05-11 17:09:00,100.61,100.633,100.587,100.587,205832709.0
2006-05-11 17:10:00,100.6,100.65,100.59,100.645,110689299.0
2006-05-11 17:11:00,100.645,100.645,100.56,100.56,63503779.0
2006-05-11 17:12:00,100.57,100.6,100.56,100.6,11435838.0
2006-05-11 17:13:00,100.592,100.608,100.555,100.608,124759648.0
2006-05-11 17:14:00,100.625,100.663,100.603,100.663,40612231.0
2006-05-11 17:15:00,100.67,100.702,100.64,100.675,103307994.0
2006-05-11 17:16:00,100.685,100.685,100.58,100.595,60136133.0
2006-05-11 17:17:00,100.6,100.618,100.573,100.573,165988508.0
2006-05-11 17:18:00,100.573,100.59,100.561,100.562,115594100.0
2006-05-11 17:19:00,100.562,100.6,100.523,100.563,109476036.0
2006-05-11 17:20:00,100.563,100.62,100.553,100.62,90577983.0
2006-05-11 17:21:00,100.62,100.625,100.592,100.61,56148273.0
2006-05-11 17:22:00,100.6,100.613,100.59,100.605,52167068.0
2006-05-11 17:23:00,100.61,100.61,100.595,100.61,17117047.0
2006-05-11 17:24:00,100.605,100.625,100.585,100.585,57804403.0
2006-05-11 17:25:00,100.593,100.593,100.535,100.58,30615338.0
2006-05-11 17:26:00,100.568,100.58,100.497,100.497,120867293.0
2006-05-11 17:27:00,100.493,100.571,100.493,100.515,63149646.0
2006-05-11 17:28:00,100.555,100.575,100.51,100.55,69516838.0
2006-05-11 17:29:00,100.55,100.55,100.526,100.532,35572856.0
2006-05-11 17:30:00,100.54,100.545,100.53,100.545,23697101.0
2006-05-11 17:31:00,100.535,100.545,100.515,100.515,121258804.0
2006-05-11 17:32:00,100.52,100.525,100.497,100.5,139878271.0
2006-05-11 17:33:00,100.505,100.536,100.47,100.47,58156404.0
2006-05-11 17:34:00,100.48,100.492,100.455,100.455,81981942.0
2006-05-11 17:35:00,100.46,100.46,100.423,100.455,91449939.0
2006-05-11 17:36:00,100.46,100.46,100.41,100.42,71067263.0
2006-05-11 17:37:00,100.43,100.43,100.4,100.4,66511941.0
2006-05-11 17:38:00,100.405,100.45,100.342,100.435,12150170.0
2006-05-11 17:39:00,100.435,100.46,100.39,100.4,91633559.0
2006-05-11 17:40:00,100.4,100.415,100.368,100.37,16290629.0
2006-05-11 17:41:00,100.375,100.44,100.375,100.403,25871080.0
2006-05-11 17:42:00,100.405,100.41,100.33,100.33,113831477.0
2006-05-11 17:43:00,100.33,100.342,100.31,100.34,26760457.0
2006-05-11 17:44:00,100.34,100.34,100.305,100.305,79710517.0
2006-05-11 17:45:00,100.293,100.34,100.293,100.34,121169066.0
2006-05-11 17:46:00,100.345,100.362,100.335,100.362,41167203.0
2006-05-11 17:47:00,100.363,100.4,100.36,100.395,114659035.0
2006-05-11 17:48:00,100.397,100.42,100.38,100.38,127564066.0
2006-05-11 17:49:00,100.385,100.395,100.355,100.355,72987402.0
2006-05-11 17:50:00,100.365,100.365,100.312,100.34,53125702.0
2006-05-11 17:51:00,100.34,100.34,100.315,100.325,55787440.0
2006-05-11 17:52:00,100.333,100.341,100.315,100.33,134536710.0
2006-05-11 17:53:00,100.33,100.33,100.3,100.3,31529090.0
2006-05-11 17:54:00,100.3,100.305,100.24,100.247,162833721.0
2006-05-11 17:55:00,100.25,100.285,100.25,100.25,53845592.0
2006-05-11 17:56:00,100.24,100.295,100.23,100.27,96461444.0
2006-05-11 17:57:00,100.275,100.275,100.24,100.24,33372438.0
2006-05-11 17:58:00,100.24,100.29,100.24,100.29,211989543.0
2006-05-11 17:59:00,100.295,100.315,100.29,100.305,24574084.0
2006-05-11 18:00:00,100.298,100.306,100.263,100.3,63680446.0
2006-05-11 18:01:00,100.29,100.31,100.247,100.272,16373255.0
2006-05-11 18:02:00,100.275,100.305,100.247,100.25,92560529.0
2006-05-11 18:03:00,100.265,100.265,100.195,100.225,7708662.0
2006-05-11 18:04:00,100.225,100.225,100.167,100.22,42555466.0
2006-05-11 18:05:00,100.213,100.24,100.16,100.197,74185362.0
2006-05-11 18:06:00,100.205,100.285,100.205,100.242,75986197.0
2006-05-11 18:07:00,100.245,100.245,100.202,100.202,79255302.0
2006-05-11 18:08:00,100.215,100.237,100.195,100.225,32326847.0
2006-05-11 18:09:00,100.23,100.255,100.23,100.23,118778746.0
2006-05-11 18:10:00,100.225,100.24,100.19,100.19,42745821.0
2006-05-11 18:11:00,100.193,100.193,100.14,100.155,29683806.0
2006-05-11 18:12:00,100.15,100.18,100.15,100.17,163861449.0
2006-05-11 18:13:00,100.17,100.215,100.16,100.215,31843835.0
2006-05-11 18:14:00,100.203,100.225,100.187,100.187,81961250.0
2006-05-11 18:15:00,100.19,100.194,100.151,100.19,98102983.0
2006-05-11 18:16:00,100.187,100.191,100.175,100.187,141018744.0
2006-05-11 18:17:00,100.195,100.265,100.183,100.228,74700040.0
2006-05-11 18:18:00,100.23,100.27,100.23,100.255,84128468.0
2006-05-11 18:19:00,100.26,100.292,100.235,100.27,21254972.0
2006-05-11 18:20:00,100.285,100.293,100.25,100.25,100678882.0
2006-05-11 18:21:00,100.255,100.27,100.225,100.25,58711663.0
2006-05-11 18:22:00,100.255,100.255,100.23,100.255,94603790.0
2006-05-11 18:23:00,100.255,100.255,100.21,100.24,33321021.0
2006-05-11 18:24:00,100.24,100.258,100.23,100.23,383046541.0
2006-05-11 18:25:00,100.23,100.243,100.175,100.21,66023320.0
2006-05-11 18:26:00,100.2,100.23,100.2,100.23,13855160.0
2006-05-11 18:27:00,100.24,100.25,100.23,100.233,26486554.0
2006-05-11 18:28:00,100.235,100.297,100.235,100.237,149487620.0
2006-05-11 18:29:00,100.233,100.238,100.205,100.223,115608439.0
2006-05-11 18:30:00,100.22,100.23,100.17,100.192,55094745.0
2006-05-11 18:31:00,100.187,100.245,100.187,100.22,99823201.0
2006-05-11 18:32:00,100.215,100.225,100.205,100.225,103741535.0
2006-05-11 18:33:00,100.22,100.223,100.19,100.19,762132820.0
2006-05-11 18:34:00,100.2,100.215,100.2,100.215,46865000.0
2006-05-11 18:35:00,100.2,100.23,100.2,100.205,25787905.0
2006-05-11 18:36:00,100.2,100.23,100.2,100.23,45578572.0
2006-05-11 18:37:00,100.218,100.258,100.218,100.24,50391756.0
2006-05-11 18:38:00,100.245,100.276,100.245,100.275,52977401.0
2006-05-11 18:39:00,100.267,100.285,100.266,100.285,132690833.0
2006-05-11 18:40:00,100.29,100.3,100.26,100.28,36819604.0
2006-05-11 18:41:00,100.28,100.28,100.227,100.227,69455822.0
2006-05-11 18:42:00,100.235,100.26,100.235,100.25,56555317.0
2006-05-11 18:43:00,100.235,100.235,100.19,100.19,78615231.0
2006-05-11 18:44:00,100.185,100.22,100.185,100.22,65125194.0
2006-05-11 18:45:00,100.22,100.233,100.203,100.203,57899125.0
2006-05-11 18:46:00,100.2,100.27,100.185,100.185,97696319.0
2006-05-11 18:47:00,100.227,100.265,100.227,100.23,70262864.0
2006-05-11 18:48:00,100.223,100.26,100.223,100.228,160770041.0
2006-05-11 18:49:00,100.245,100.25,100.228,100.25,36760683.0
2006-05-11 18:50:00,100.25,100.29,100.25,100.275,26527170.0
2006-05-11 18:51:00,100.275,100.284,100.2,100.255,64983226.0
2006-05-11 18:52:00,100.255,100.255,100.22,100.24,126353686.0
2006-05-11 18:53:00,100.238,100.238,100.192,100.235,58773211.0
2006-05-11 18:54:00,100.223,100.238,100.208,100.237,53864120.0
2006-05-11 18:55:00,100.24,100.25,100.21,100.21,42097222.0
2006-05-11 18:56:00,100.21,100.21,100.18,100.21,76046087.0
2006-05-11 18:57:00,100.21,100.215,100.175,100.205,20456396.0
2006-05-11 18:58:00,100.21,100.215,100.191,100.215,75354357.0
2006-05-11 18:59:00,100.21,100.215,100.207,100.207,11080322.0
2006-05-11 19:00:00,100.203,100.23,100.199,100.213,196279386.0
2006-05-11 19:01:00,100.215,100.23,100.205,100.213,51304603.0
2006-05-11 19:02:00,100.21,100.225,100.2,100.225,62338122.0
2006-05-11 19:03:00,100.21,100.22,100.205,100.21,88153370.0
2006-05-11 19:04:00,100.195,100.219,100.193,100.193,50660541.0
2006-05-11 19:05:00,100.205,100.21,100.19,100.19,148068501.0
2006-05-11 19:06:00,100.193,100.207,100.185,100.195,63286011.0
2006-05-11 19:07:00,100.195,100.2,100.177,100.2,65049621.0
2006-05-11 19:08:00,100.187,100.24,100.165,100.175,118827601.0
2006-05-11 19:09:00,100.18,100.207,100.18,100.195,53921551.0
2006-05-11 19:10:00,100.2,100.2,100.177,100.195,81892844.0
2006-05-11 19:11:00,100.205,100.23,100.18,100.18,40290622.0
2006-05-11 19:12:00,100.21,100.235,100.21,100.235,57496406.0
2006-05-11 19:13:00,100.225,100.225,100.214,100.22,215035922.0
2006-05-11 19:14:00,100.215,100.255,100.215,100.255,41032653.0
2006-05-11 19:15:00,100.255,100.275,100.24,100.275,54066447.0
2006-05-11 19:16:00,100.275,100.3,100.244,100.275,127067243.0
2006-05-11 19:17:00,100.273,100.273,100.245,100.245,96721333.0
2006-05-11 19:18:00,100.245,100.29,100.233,100.27,93202230.0
2006-05-11 19:19:00,100.27,100.27,100.257,100.26,254204438.0
2006-05-11 19:20:00,100.252,100.284,100.252,100.255,84744594.0
2006-05-11 19:21:00,100.26,100.287,100.26,100.28,40174052.0
2006-05-11 19:22:00,100.285,100.285,100.273,100.275,66149217.0
2006-05-11 19:23:00,100.27,100.273,100.255,100.265,87634022.0
2006-05-11 19:24:00,100.257,100.277,100.257,100.27,101910708.0
2006-05-11 19:25:00,100.27,100.27,100.258,100.265,20325958.0
2006-05-11 19:26:00,100.265,100.265,100.239,100.255,319935447.0
2006-05-11 19:27:00,100.253,100.275,100.25,100.27,58873984.0
2006-05-11 19:28:00,100.263,100.263,100.215,100.22,180299380.0
2006-05-11 19:29:00,100.23,100.245,100.17,100.245,83526164.0
2006-05-11 19:30:00,100.25,100.26,100.25,100.253,133277976.0
2006-05-11 19:31:00,100.25,100.345,100.25,100.285,125352827.0
2006-05-11 19:32:00,100.285,100.286,100.255,100.28,140325951.0
2006-05-11 19:33:00,100.262,100.327,100.25,100.3,55699124.0
2006-05-11 19:34:00,100.31,100.326,100.28,100.28,117482339.0
2006-05-11 19:35:00,100.3,100.315,100.263,100.263,88967293.0
2006-05-11 19:36:00,100.263,100.285,100.263,100.28,141136248.0
2006-05-11 19:37:00,100.28,100.303,100.28,100.287,81156208.0
2006-05-11 19:38:00,100.282,100.306,100.282,100.3,36287831.0
2006-05-11 19:39:00,100.3,100.317,100.28,100.3,11743159.0
2006-05-11 19:40:00,100.29,100.31,100.29,100.295,124817036.0
2006-05-11 19:41:00,100.29,100.303,100.29,100.295,134552613.0
2006-05-11 19:42:00,100.29,100.3,100.285,100.295,53408830.0
2006-05-11 19:43:00,100.297,100.31,100.28,100.295,40831132.0
2006-05-11 19:44:00,100.297,100.305,100.282,100.3,153433990.0
2006-05-11 19:45:00,100.3,100.31,100.255,100.3,42253575.0
2006-05-11 19:46:00,100.298,100.326,100.29,100.31,57597727.0
2006-05-11 19:47:00,100.315,100.321,100.259,100.303,36298571.0
2006-05-11 19:48:00,100.31,100.315,100.3,100.31,44130333.0
2006-05-11 19:49:00,100.303,100.308,100.295,100.3,124910212.0
2006-05-11 19:50:00,100.31,100.325,100.305,100.305,101473895.0
2006-05-11 19:51:00,100.305,100.315,100.29,100.29,22550000.0
2006-05-11 19:52:00,100.295,100.312,100.295,100.295,92768987.0
2006-05-11 19:53:00,100.29,100.315,100.29,100.303,133103067.0
2006-05-11 19:54:00,100.31,100.323,100.302,100.32,197159656.0
2006-05-11 19:55:00,100.32,100.32,100.297,100.305,40839373.0
2006-05-11 19:56:00,100.31,100.31,100.278,100.3,23301056.0
2006-05-11 19:57:00,100.295,100.31,100.275,100.31,64064910.0
2006-05-11 19:58:00,100.31,100.335,100.31,100.33,85348573.0
2006-05-11 19:59:00,100.325,100.35,100.32,100.35,87821004.0
2006-05-11 20:00:00,100.34,100.45,100.34,100.412,153122527.0
2006-05-11 20:01:00,100.42,100.437,100.4,100.437,86955769.0
2006-05-11 20:02:00,100.443,100.443,100.425,100.425,59316381.0
2006-05-11 20:03:00,100.43,100.452,100.43,100.452,11490163.0
2006-05-11 20:04:00,100.46,100.476,100.44,100.445,138731058.0
2006-05-11 20:05:00,100.455,100.455,100.455,100.455,11834883.0
2006-05-11 20:06:00,100.45,100.45,100.402,100.415,73971873.0
2006-05-11 20:07:00,100.418,100.445,100.363,100.395,78655109.0
2006-05-11 20:08:00,100.4,100.415,100.369,100.415,56261394.0
2006-05-11 20:09:00,100.415,100.415,100.39,100.39,47643979.0
2006-05-11 20:10:00,100.375,100.4,100.355,100.355,48898175.0
2006-05-11 20:11:00,100.363,100.387,100.36,100.36,38378059.0
2006-05-11 20:12:00,100.36,100.367,100.35,100.36,29145543.0
2006-05-11 20:13:00,100.353,100.37,100.343,100.35,57371396.0
2006-05-11 20:14:00,100.36,100.36,100.3,100.3,10632411.0
2006-05-11 20:15:00,100.3,100.32,100.295,100.31,97541456.0
2006-05-11 20:16:00,100.305,100.315,100.305,100.315,113968480.0
2006-05-11 20:17:00,100.31,100.33,100.31,100.325,43259246.0
2006-05-11 20:18:00,100.325,100.34,100.323,100.323,16031130.0
2006-05-11 20:19:00,100.32,100.335,100.32,100.32,38421461.0
2006-05-11 20:20:00,100.33,100.35,100.29,100.335,36628855.0
2006-05-11 20:21:00,100.327,100.353,100.327,100.353,36934194.0
2006-05-11 20:22:00,100.36,100.36,100.315,100.315,15043785.0
2006-05-11 20:23:00,100.325,100.328,100.32,100.32,15428773.0
2006-05-11 20:24:00,100.335,100.335,100.315,100.32,74668298.0
2006-05-11 20:25:00,100.323,100.345,100.31,100.328,233758279.0
2006-05-11 20:26:00,100.325,100.34,100.312,100.34,155353677.0
2006-05-11 20:27:00,100.345,100.35,100.325,100.34,77147429.0
2006-05-11 20:28:00,100.335,100.346,100.323,100.323,25980549.0
2006-05-11 20:29:00,100.325,100.35,100.325,100.35,18448609.0
2006-05-11 20:30:00,100.35,100.359,100.335,100.335,37871422.0
2006-05-11 20:31:00,100.335,100.345,100.335,100.345,37846065.0
2006-05-11 20:32:00,100.342,100.35,100.338,100.35,44237382.0
2006-05-11 20:33:00,100.345,100.345,100.336,100.34,143425800.0
2006-05-11 20:34:00,100.29,100.345,100.29,100.345,29259054.0
2006-05-11 20:35:00,100.345,100.37,100.322,100.322,77695544.0
2006-05-11 20:36:00,100.33,100.345,100.33,100.335,33967813.0
2006-05-11 20:37:00,100.335,100.345,100.33,100.34,47420270.0
2006-05-11 20:38:00,100.338,100.339,100.326,100.33,36256047.0
2006-05-11 20:39:00,100.33,100.33,100.307,100.307,33380482.0
2006-05-11 20:40:00,100.302,100.334,100.302,100.317,90328073.0
2006-05-11 20:41:00,100.323,100.325,100.3,100.325,38932305.0
2006-05-11 20:42:00,100.315,100.32,100.31,100.32,57346954.0
2006-05-11 20:43:00,100.315,100.315,100.305,100.31,86133431.0
2006-05-11 20:44:00,100.298,100.315,100.268,100.305,85954093.0
2006-05-11 20:45:00,100.29,100.305,100.282,100.282,41418938.0
2006-05-11 20:46:00,100.29,100.31,100.263,100.263,28457467.0
2006-05-11 20:47:00,100.27,100.32,100.27,100.31,89521317.0
2006-05-11 20:48:00,100.305,100.305,100.285,100.3,26008536.0
2006-05-11 20:49:00,100.3,100.335,100.3,100.335,152421284.0
2006-05-11 20:50:00,100.345,100.35,100.32,100.32,11119220.0
2006-05-11 20:51:00,100.32,100.34,100.31,100.32,32743616.0
2006-05-11 20:52:00,100.325,100.335,100.314,100.315,46719094.0
2006-05-11 20:53:00,100.312,100.32,100.31,100.315,107172788.0
2006-05-11 20:54:00,100.32,100.32,100.27,100.27,72118333.0
2006-05-11 20:55:00,100.275,100.3,100.275,100.285,59490567.0
2006-05-11 20:56:00,100.285,100.3,100.27,100.285,196587678.0
2006-05-11 20:57:00,100.275,100.305,100.27,100.27,117625789.0
2006-05-11 20:58:00,100.27,100.285,100.267,100.27,108081791.0
2006-05-11 20:59:00,100.28,100.29,100.28,100.28,140713874.0
2006-05-11 21:00:00,100.278,100.278,100.214,100.265,41305851.0
2006-05-11 21:01:00,100.275,100.31,100.236,100.295,21998528.0
2006-05-11 21:02:00,100.29,100.335,100.29,100.335,65767448.0
2006-05-11 21:03:00,100.285,100.35,100.285,100.35,56126746.0
2006-05-11 21:04:00,100.338,100.351,100.338,100.345,179860847.0
2006-05-11 21:05:00,100.35,100.353,100.33,100.35,157424092.0
2006-05-11 21:06:00,100.353,100.353,100.332,100.332,40167918.0
2006-05-11 21:07:00,100.34,100.355,100.332,100.332,78936839.0
2006-05-11 21:08:00,100.335,100.355,100.333,100.355,51395369.0
2006-05-11 21:09:00,100.35,100.36,100.342,100.355,40602331.0
2006-05-11 21:10:00,100.335,100.347,100.327,100.327,117998899.0
2006-05-11 21:11:00,100.335,100.349,100.332,100.34,61159398.0
2006-05-11 21:12:00,100.347,100.357,100.338,100.338,20155355.0
2006-05-11 21:13:00,100.34,100.4,100.327,100.393,42042712.0
2006-05-11 21:14:00,100.395,100.402,100.36,100.38,91019328.0
2006-05-11 21:15:00,100.38,100.405,100.37,100.385,123020436.0
2006-05-11 21:16:00,100.385,100.4,100.362,100.362,38027526.0
2006-05-11 21:17:00,100.37,100.37,100.347,100.37,23182558.0
2006-05-11 21:18:00,100.37,100.37,100.353,100.355,67340777.0
2006-05-11 21:19:00,100.352,100.352,100.325,100.34,52481259.0
2006-05-11 21:20:00,100.34,100.34,100.285,100.293,31042065.0
2006-05-11 21:21:00,100.3,100.325,100.285,100.31,92757014.0
2006-05-11 21:22:00,100.31,100.31,100.293,100.297,52235391.0
2006-05-11 21:23:00,100.305,100.32,100.305,100.32,12666128.0
2006-05-11 21:24:00,100.308,100.321,100.297,100.297,81138531.0
2006-05-11 21:25:00,100.3,100.325,100.3,100.325,58260293.0
2006-05-11 21:26:00,100.325,100.325,100.27,100.295,25579943.0
2006-05-11 21:27:00,100.285,100.32,100.285,100.32,122971756.0
2006-05-11 21:28:00,100.32,100.32,100.298,100.305,67622805.0
2006-05-11 21:29:00,100.31,100.32,100.305,100.305,30305231.0
2006-05-11 21:30:00,100.298,100.342,100.275,100.275,59878597.0
2006-05-11 21:31:00,100.318,100.357,100.315,100.335,73927744.0
2006-05-11 21:32:00,100.33,100.35,100.33,100.34,108756650.0
2006-05-11 21:33:00,100.335,100.349,100.331,100.343,113647588.0
2006-05-11 21:34:00,100.35,100.35,100.327,100.333,65487454.0
2006-05-11 21:35:00,100.332,100.35,100.323,100.325,29456427.0
2006-05-11 21:36:00,100.33,100.33,100.31,100.31,124044423.0
2006-05-11 21:37:00,100.31,100.328,100.288,100.315,47479245.0
2006-05-11 21:38:00,100.305,100.325,100.305,100.32,34054517.0
2006-05-11 21:39:00,100.317,100.317,100.31,100.315,10731327.0
2006-05-11 21:40:00,100.313,100.32,100.31,100.32,65056867.0
2006-05-11 21:41:00,100.325,100.33,100.287,100.287,34278209.0
2006-05-11 21:42:00,100.29,100.31,100.29,100.31,37931251.0
2006-05-11 21:43:00,100.31,100.33,100.31,100.33,134398705.0
2006-05-11 21:44:00,100.33,100.345,100.31,100.345,116923904.0
2006-05-11 21:45:00,100.333,100.345,100.3,100.3,140064292.0
2006-05-11 21:46:00,100.35,100.35,100.335,100.35,39806163.0
2006-05-11 21:47:00,100.345,100.345,100.315,100.335,62430745.0
2006-05-11 21:48:00,100.322,100.34,100.322,100.327,154686426.0
2006-05-11 21:49:00,100.337,100.355,100.337,100.34,113063069.0
2006-05-11 21:50:00,100.35,100.358,100.348,100.358,29230623.0
2006-05-11 21:51:00,100.358,100.358,100.335,100.355,66072590.0
2006-05-11 21:52:00,100.34,100.354,100.323,100.323,34079276.0
2006-05-11 21:53:00,100.33,100.35,100.32,100.32,38907550.0
2006-05-11 21:54:00,100.325,100.34,100.305,100.31,184574665.0
2006-05-11 21:55:00,100.317,100.318,100.298,100.3,157555593.0
2006-05-11 21:56:00,100.29,100.302,100.29,100.29,143947904.0
2006-05-11 21:57:00,100.3,100.325,100.3,100.315,54506667.0
2006-05-11 21:58:00,100.31,100.325,100.309,100.31,178455179.0
2006-05-11 21:59:00,100.31,100.31,100.258,100.3,70305593.0
2006-05-11 22:00:00,100.305,100.305,100.28,100.295,103179842.0
2006-05-11 22:01:00,100.3,100.3,100.29,100.3,103219283.0
2006-05-11 22:02:00,100.295,100.315,100.295,100.31,118660366.0
2006-05-11 22:03:00,100.315,100.315,100.29,100.295,46577899.0
2006-05-11 22:04:00,100.3,100.315,100.283,100.315,25920197.0
2006-05-11 22:05:00,100.307,100.323,100.295,100.295,80504372.0
2006-05-11 22:06:00,100.29,100.3,100.25,100.3,165416519.0
2006-05-11 22:07:00,100.295,100.299,100.283,100.283,34015419.0
2006-05-11 22:08:00,100.29,100.295,100.275,100.28,64471843.0
2006-05-11 22:09:00,100.285,100.294,100.27,100.27,102702790.0
2006-05-11 22:10:00,100.275,100.291,100.273,100.29,65883266.0
2006-05-11 22:11:00,100.295,100.295,100.273,100.29,57541435.0
2006-05-11 22:12:00,100.282,100.307,100.275,100.285,81545367.0
2006-05-11 22:13:00,100.275,100.293,100.275,100.29,58557306.0
2006-05-11 22:14:00,100.29,100.291,100.272,100.275,26268472.0
2006-05-11 22:15:00,100.272,100.28,100.272,100.275,43904690.0
2006-05-11 22:16:00,100.275,100.3,100.232,100.3,78431807.0
2006-05-11 22:17:00,100.295,100.307,100.295,100.303,95527837.0
2006-05-11 22:18:00,100.3,100.324,100.28,100.3,45080096.0
2006-05-11 22:19:00,100.295,100.317,100.295,100.315,136599430.0
2006-05-11 22:20:00,100.32,100.34,100.32,100.34,104910527.0
2006-05-11 22:21:00,100.34,100.34,100.305,100.335,56756543.0
2006-05-11 22:22:00,100.335,100.345,100.33,100.345,152158891.0
2006-05-11 22:23:00,100.35,100.36,100.311,100.36,56758345.0
2006-05-11 22:24:00,100.357,100.4,100.355,100.355,16701918.0
2006-05-11 22:25:00,100.35,100.35,100.275,100.295,38544174.0
2006-05-11 22:26:00,100.305,100.305,100.278,100.29,29229765.0
2006-05-11 22:27:00,100.29,100.297,100.29,100.29,50066056.0
2006-05-11 22:28:00,100.295,100.32,100.265,100.265,235441367.0
2006-05-11 22:29:00,100.27,100.29,100.252,100.27,52143323.0
2006-05-11 22:30:00,100.262,100.292,100.25,100.26,131815208.0
2006-05-11 22:31:00,100.27,100.291,100.27,100.283,56053601.0
2006-05-11 22:32:00,100.283,100.29,100.28,100.285,13909021.0
2006-05-11 22:33:00,100.305,100.32,100.284,100.31,27887591.0
2006-05-11 22:34:00,100.303,100.335,100.303,100.32,178385621.0
2006-05-11 22:35:00,100.317,100.317,100.292,100.313,127155428.0
2006-05-11 22:36:00,100.31,100.31,100.23,100.265,61138538.0
2006-05-11 22:37:00,100.28,100.285,100.274,100.285,131408345.0
2006-05-11 22:38:00,100.275,100.29,100.275,100.287,66642215.0
2006-05-11 22:39:00,100.285,100.295,100.28,100.29,69865430.0
2006-05-11 22:40:00,100.285,100.29,100.275,100.29,92888376.0
2006-05-11 22:41:00,100.283,100.295,100.283,100.285,96698390.0
2006-05-11 22:42:00,100.29,100.29,100.28,100.29,27838455.0
2006-05-11 22:43:00,100.285,100.295,100.278,100.278,45961019.0
2006-05-11 22:44:00,100.285,100.29,100.28,100.29,41122626.0
2006-05-11 22:45:00,100.29,100.29,100.277,100.29,50678032.0
2006-05-11 22:46:00,100.28,100.295,100.28,100.29,44318259.0
2006-05-11 22:47:00,100.275,100.295,100.275,100.285,57207217.0
2006-05-11 22:48:00,100.285,100.29,100.282,100.285,49918008.0
2006-05-11 22:49:00,100.29,100.29,100.24,100.24,66671647.0
2006-05-11 22:50:00,100.28,100.29,100.275,100.28,76510783.0
2006-05-11 22:51:00,100.29,100.295,100.28,100.285,48476337.0
2006-05-11 22:52:00,100.29,100.295,100.245,100.295,49839450.0
2006-05-11 22:53:00,100.28,100.29,100.275,100.275,149290130.0
2006-05-11 22:54:00,100.285,100.295,100.28,100.28,15071887.0
2006-05-11 22:55:00,100.29,100.29,100.27,100.28,146745906.0
2006-05-11 22:56:00,100.29,100.29,100.28,100.285,132263402.0
2006-05-11 22:57:00,100.285,100.295,100.28,100.29,145523955.0
2006-05-11 22:58:00,100.278,100.29,100.278,100.29,68473737.0
2006-05-11 22:59:00,100.285,100.295,100.28,100.283,26099463.0
2006-05-11 23:00:00,100.283,100.29,100.235,100.29,160618504.0
2006-05-12 00:43:00,100.29,100.29,100.235,100.235,19531876.0
2006-05-12 00:44:00,100.235,100.25,100.232,100.25,51303892.0
2006-05-12 00:45:00,100.243,100.255,100.243,100.25,13866713.0
2006-05-12 00:46:00,100.245,100.255,100.238,100.245,52543980.0
2006-05-12 00:47:00,100.25,100.286,100.23,100.23,30919628.0
2006-05-12 00:48:00,100.25,100.285,100.249,100.257,156549796.0
2006-05-12 00:49:00,100.255,100.26,100.25,100.252,20548477.0
2006-05-12 00:50:00,100.26,100.265,100.253,100.255,63989733.0
2006-05-12 00:51:00,100.255,100.26,100.255,100.258,82569943.0
2006-05-12 00:52:00,100.255,100.26,100.252,100.26,82481061.0
2006-05-12 00:53:00,100.255,100.26,100.255,100.26,4899459.0
2006-05-12 00:54:00,100.255,100.26,100.25,100.26,57381647.0
2006-05-12 00:55:00,100.25,100.285,100.25,100.285,212407382.0
2006-05-12 00:56:00,100.285,100.288,100.278,100.285,56186595.0
2006-05-12 00:57:00,100.29,100.323,100.29,100.32,18933595.0
2006-05-12 00:58:00,100.315,100.34,100.315,100.34,46550458.0
2006-05-12 00:59:00,100.335,100.365,100.335,100.345,21022743.0
2006-05-12 01:00:00,100.345,100.383,100.345,100.365,27386027.0
2006-05-12 01:01:00,100.37,100.37,100.34,100.34,85112467.0
2006-05-12 01:02:00,100.33,100.335,100.3,100.328,33498364.0
2006-05-12 01:03:00,100.325,100.325,100.29,100.29,47975437.0
2006-05-12 01:04:00,100.282,100.282,100.227,100.24,81262154.0
2006-05-12 01:05:00,100.227,100.239,100.224,100.235,61483447.0
2006-05-12 01:06:00,100.24,100.258,100.24,100.25,53783302.0
2006-05-12 01:07:00,100.247,100.247,100.195,100.2,55523590.0
2006-05-12 01:08:00,100.205,100.225,100.202,100.22,45716063.0
2006-05-12 01:09:00,100.21,100.21,100.165,100.21,33331235.0
2006-05-12 01:10:00,100.195,100.203,100.19,100.2,20197642.0
2006-05-12 01:11:00,100.21,100.21,100.185,100.203,28786856.0
2006-05-12 01:12:00,100.21,100.215,100.18,100.19,28102190.0
2006-05-12 01:13:00,100.197,100.197,100.177,100.182,59645037.0
2006-05-12 01:14:00,100.185,100.197,100.175,100.175,112441650.0
2006-05-12 01:15:00,100.18,100.18,100.165,100.165,20426189.0
2006-05-12 01:16:00,100.165,100.18,100.165,100.173,55729653.0
2006-05-12 01:17:00,100.175,100.177,100.161,100.163,271579550.0
2006-05-12 01:18:00,100.17,100.175,100.157,100.163,29598306.0
2006-05-12 01:19:00,100.165,100.197,100.165,100.17,13261672.0
2006-05-12 01:20:00,100.17,100.175,100.16,100.16,127427298.0
2006-05-12 01:21:00,100.16,100.175,100.16,100.165,112731987.0
2006-05-12 01:22:00,100.17,100.17,100.165,100.17,11765527.0
2006-05-12 01:23:00,100.17,100.17,100.16,100.16,53386222.0
2006-05-12 01:24:00,100.165,100.165,100.12,100.12,59664122.0
2006-05-12 01:25:00,100.17,100.185,100.159,100.185,96117838.0
2006-05-12 01:26:00,100.175,100.18,100.17,100.18,68860075.0
2006-05-12 01:27:00,100.177,100.178,100.147,100.17,50351304.0
2006-05-12 01:28:00,100.16,100.174,100.15,100.15,32273579.0
2006-05-12 01:29:00,100.15,100.165,100.15,100.15,35913067.0
2006-05-12 01:30:00,100.1,100.157,100.1,100.13,95720152.0
2006-05-12 01:31:00,100.125,100.125,100.074,100.103,130939772.0
2006-05-12 01:32:00,100.11,100.11,100.065,100.08,211046336.0
2006-05-12 01:33:00,100.077,100.11,100.077,100.11,36218827.0
2006-05-12 01:34:00,100.105,100.16,100.105,100.145,39892378.0
2006-05-12 01:35:00,100.145,100.146,100.093,100.093,255831041.0
2006-05-12 01:36:00,100.097,100.1,100.09,100.095,113149059.0
2006-05-12 01:37:00,100.093,100.105,100.088,100.105,88348648.0
2006-05-12 01:38:00,100.09,100.125,100.09,100.113,97091549.0
2006-05-12 01:39:00,100.115,100.129,100.115,100.123,53090507.0
2006-05-12 01:40:00,100.125,100.125,100.095,100.095,28536218.0
2006-05-12 01:41:00,100.1,100.115,100.1,100.115,49910469.0
2006-05-12 01:42:00,100.115,100.115,100.075,100.075,15125826.0
2006-05-12 01:43:00,100.075,100.079,100.052,100.075,44299670.0
2006-05-12 01:44:00,100.075,100.086,100.075,100.08,25036043.0
2006-05-12 01:45:00,100.08,100.087,100.076,100.087,240000694.0
2006-05-12 01:46:00,100.09,100.09,100.072,100.08,41084465.0
2006-05-12 01:47:00,100.077,100.08,100.07,100.075,18988512.0
2006-05-12 01:48:00,100.077,100.077,100.027,100.027,49292320.0
2006-05-12 01:49:00,100.035,100.043,100.03,100.03,116804060.0
2006-05-12 01:50:00,100.035,100.065,100.033,100.065,143741729.0
2006-05-12 01:51:00,100.06,100.06,100.05,100.05,55515843.0
2006-05-12 01:52:00,100.053,100.075,100.027,100.027,58297910.0
2006-05-12 01:53:00,100.045,100.111,100.02,100.053,40544829.0
2006-05-12 01:54:00,100.055,100.07,100.05,100.05,67906312.0
2006-05-12 01:55:00,100.06,100.069,100.058,100.065,15161671.0
2006-05-12 01:56:00,100.055,100.063,100.048,100.06,74767310.0
2006-05-12 01:57:00,100.06,100.08,100.06,100.06,35425987.0
2006-05-12 01:58:00,100.062,100.07,100.048,100.07,76479832.0
2006-05-12 01:59:00,100.07,100.07,100.057,100.065,170053389.0
2006-05-12 02:00:00,100.063,100.063,100.035,100.035,28212587.0
2006-05-12 02:01:00,100.04,100.04,100.005,100.018,69885423.0
2006-05-12 02:02:00,100.03,100.03,100.005,100.005,158695698.0
2006-05-12 02:03:00,100.005,100.005,99.98,99.98,145776924.0
2006-05-12 02:04:00,99.97,100.003,99.97,99.97,140912142.0
2006-05-12 02:05:00,99.96,99.983,99.96,99.965,15993090.0
2006-05-12 02:06:00,99.955,99.955,99.88,99.89,140020754.0
2006-05-12 02:07:00,99.905,99.905,99.857,99.88,48463101.0
2006-05-12 02:08:00,99.875,99.875,99.855,99.87,49104881.0
2006-05-12 02:09:00,99.86,99.875,99.825,99.84,76168028.0
2006-05-12 02:10:00,99.81,100.0,99.81,100.0,73874398.0
2006-05-12 02:11:00,99.995,100.075,99.962,99.975,52595100.0
2006-05-12 02:12:00,99.975,99.975,99.785,99.785,56680092.0
2006-05-12 02:13:00,99.8,99.993,99.8,99.98,47022026.0
2006-05-12 02:14:00,100.0,100.0,99.867,99.95,51205450.0
2006-05-12 02:15:00,99.95,99.95,99.92,99.945,44874100.0
2006-05-12 02:16:00,99.938,100.0,99.938,99.985,43046753.0
2006-05-12 02:17:00,100.0,100.025,99.96,99.96,25441834.0
2006-05-12 02:18:00,99.955,100.03,99.955,99.993,92800760.0
2006-05-12 02:19:00,100.0,100.015,99.998,100.015,89041770.0
2006-05-12 02:20:00,100.02,100.045,100.02,100.045,67705621.0
2006-05-12 02:21:00,100.037,100.07,100.037,100.045,71024422.0
2006-05-12 02:22:00,100.055,100.08,100.02,100.07,120846368.0
2006-05-12 02:23:00,100.055,100.069,100.05,100.05,58911675.0
2006-05-12 02:24:00,100.053,100.09,100.053,100.057,134827089.0
2006-05-12 02:25:00,100.06,100.068,100.047,100.053,162404969.0
2006-05-12 02:26:00,100.06,100.06,100.04,100.045,27868085.0
2006-05-12 02:27:00,100.035,100.044,100.033,100.033,15027033.0
2006-05-12 02:28:00,100.033,100.058,100.033,100.04,51232612.0
2006-05-12 02:29:00,100.03,100.1,100.03,100.082,136936643.0
2006-05-12 02:30:00,100.09,100.112,100.09,100.1,56395549.0
2006-05-12 02:31:00,100.095,100.099,100.085,100.085,223846140.0
2006-05-12 02:32:00,100.08,100.103,100.08,100.08,47974373.0
2006-05-12 02:33:00,100.08,100.145,100.08,100.145,32141812.0
2006-05-12 02:34:00,100.105,100.162,100.105,100.16,38299060.0
2006-05-12 02:35:00,100.165,100.165,100.125,100.137,16008739.0
2006-05-12 02:36:00,100.14,100.16,100.105,100.16,52970926.0
2006-05-12 02:37:00,100.145,100.16,100.145,100.145,145648407.0
2006-05-12 02:38:00,100.145,100.145,100.117,100.14,54906206.0
2006-05-12 02:39:00,100.14,100.14,100.12,100.12,112347964.0
2006-05-12 02:40:00,100.115,100.13,100.115,100.115,139458324.0
2006-05-12 02:41:00,100.12,100.137,100.12,100.12,47870974.0
2006-05-12 02:42:00,100.123,100.135,100.123,100.125,87801322.0
2006-05-12 02:43:00,100.13,100.157,100.1,100.125,84253740.0
2006-05-12 02:44:00,100.125,100.152,100.117,100.152,40663787.0
2006-05-12 02:45:00,100.155,100.19,100.155,100.19,27853326.0
2006-05-12 02:46:00,100.19,100.19,100.155,100.155,63780966.0
2006-05-12 02:47:00,100.165,100.165,100.142,100.142,86602981.0
2006-05-12 02:48:00,100.15,100.165,100.125,100.125,59132085.0
2006-05-12 02:49:00,100.12,100.13,100.08,100.125,69117987.0
2006-05-12 02:50:00,100.12,100.145,100.118,100.125,113621847.0
2006-05-12 02:51:00,100.12,100.14,100.115,100.14,67011582.0
2006-05-12 02:52:00,100.133,100.149,100.125,100.125,37536326.0
2006-05-12 02:53:00,100.13,100.145,100.13,100.14,167765229.0
2006-05-12 02:54:00,100.145,100.18,100.135,100.147,87267609.0
2006-05-12 02:55:00,100.125,100.163,100.103,100.12,28015774.0
2006-05-12 02:56:00,100.135,100.145,100.135,100.145,47713478.0
2006-05-12 02:57:00,100.14,100.15,100.14,100.145,121466237.0
2006-05-12 02:58:00,100.15,100.18,100.15,100.18,112561921.0
2006-05-12 02:59:00,100.175,100.175,100.155,100.155,99883681.0
2006-05-12 03:00:00,100.15,100.16,100.108,100.16,77420540.0
2006-05-12 03:01:00,100.15,100.176,100.15,100.16,168560675.0
2006-05-12 03:02:00,100.155,100.16,100.135,100.16,59890856.0
2006-05-12 03:03:00,100.15,100.181,100.15,100.16,134858444.0
2006-05-12 03:04:00,100.17,100.17,100.12,100.127,155687346.0
2006-05-12 03:05:00,100.12,100.136,100.119,100.135,182386026.0
2006-05-12 03:06:00,100.13,100.142,100.11,100.14,36886187.0
2006-05-12 03:07:00,100.133,100.145,100.127,100.13,33368526.0
2006-05-12 03:08:00,100.145,100.145,100.135,100.138,60318230.0
2006-05-12 03:09:00,100.138,100.139,100.12,100.12,28646239.0
2006-05-12 03:10:00,100.11,100.117,100.097,100.097,113940405.0
2006-05-12 03:11:00,100.087,100.098,100.082,100.082,150166411.0
2006-05-12 03:12:00,100.095,100.095,100.08,100.085,65883018.0
2006-05-12 03:13:00,100.09,100.09,100.069,100.07,39447194.0
2006-05-12 03:14:00,100.02,100.074,100.02,100.043,130986892.0
2006-05-12 03:15:00,100.055,100.055,100.03,100.04,107654824.0
2006-05-12 03:16:00,100.04,100.08,100.04,100.08,132765687.0
2006-05-12 03:17:00,100.08,100.11,100.08,100.09,36944824.0
2006-05-12 03:18:00,100.087,100.115,100.085,100.115,33885142.0
2006-05-12 03:19:00,100.11,100.125,100.093,100.093,67570491.0
2006-05-12 03:20:00,100.095,100.095,100.06,100.077,9911635.0
2006-05-12 03:21:00,100.08,100.085,100.055,100.055,32405098.0
2006-05-12 03:22:00,100.065,100.065,100.04,100.04,50563627.0
2006-05-12 03:23:00,100.04,100.048,100.04,100.04,133280782.0
2006-05-12 03:24:00,100.035,100.035,100.012,100.012,30527959.0
2006-05-12 03:25:00,100.013,100.013,100.004,100.01,71212979.0
2006-05-12 03:26:00,100.003,100.035,99.988,100.005,107214702.0
2006-05-12 03:27:00,100.01,100.01,99.93,99.93,101395352.0
2006-05-12 03:28:00,99.935,99.988,99.935,99.988,76284948.0
2006-05-12 03:29:00,99.945,100.03,99.945,99.978,55192734.0
2006-05-12 03:30:00,99.985,100.005,99.985,100.0,31178221.0
2006-05-12 03:31:00,100.005,100.012,99.99,99.99,64347517.0
2006-05-12 03:32:00,99.99,99.99,99.975,99.975,125340694.0
2006-05-12 03:33:00,99.985,99.995,99.98,99.985,26720928.0
2006-05-12 03:34:00,99.985,100.001,99.985,99.99,60833550.0
2006-05-12 03:35:00,99.987,100.005,99.987,99.988,74193975.0
2006-05-12 03:36:00,100.0,100.035,100.0,100.035,12986904.0
2006-05-12 03:37:00,100.027,100.04,100.027,100.04,49427888.0
2006-05-12 03:38:00,100.04,100.045,100.035,100.04,84934542.0
2006-05-12 03:39:00,100.033,100.033,100.02,100.02,33844380.0
2006-05-12 03:40:00,100.02,100.034,100.02,100.032,57162899.0
2006-05-12 03:41:00,100.035,100.035,100.02,100.02,64502661.0
2006-05-12 03:42:00,100.02,100.02,99.985,100.0,22579682.0
2006-05-12 03:43:00,99.992,100.015,99.992,100.015,40662453.0
2006-05-12 03:44:00,100.015,100.033,100.015,100.02,128534568.0
2006-05-12 03:45:00,100.02,100.02,99.975,99.975,88990348.0
2006-05-12 03:46:00,99.973,100.001,99.942,99.98,42752401.0
2006-05-12 03:47:00,99.978,100.03,99.978,100.017,20075055.0
2006-05-12 03:48:00,100.01,100.025,100.008,100.025,67090169.0
2006-05-12 03:49:00,100.017,100.03,100.005,100.005,112852812.0
2006-05-12 03:50:00,100.025,100.04,100.02,100.04,43903906.0
2006-05-12 03:51:00,100.045,100.055,100.03,100.045,53772094.0
2006-05-12 03:52:00,100.042,100.06,100.041,100.06,81563173.0
2006-05-12 03:53:00,100.052,100.063,100.052,100.053,38960154.0
2006-05-12 03:54:00,100.06,100.06,100.04,100.04,144359554.0
2006-05-12 03:55:00,100.035,100.04,100.027,100.028,169408345.0
2006-05-12 03:56:00,100.04,100.04,99.995,99.995,59199185.0
2006-05-12 03:57:00,100.045,100.045,100.01,100.02,63913946.0
2006-05-12 03:58:00,100.025,100.04,100.003,100.025,20507624.0
2006-05-12 03:59:00,100.015,100.062,99.985,100.028,44563439.0
2006-05-12 04:00:00,100.03,100.03,100.01,100.01,138593398.0
2006-05-12 04:01:00,100.0,100.01,99.997,100.01,103101963.0
2006-05-12 04:02:00,100.01,100.034,100.01,100.015,111114485.0
2006-05-12 04:03:00,100.025,100.03,100.02,100.025,196195292.0
2006-05-12 04:04:00,100.025,100.025,100.017,100.025,60091483.0
2006-05-12 04:05:00,100.02,100.06,100.02,100.05,74672122.0
2006-05-12 04:06:00,100.055,100.055,100.022,100.022,104742757.0
2006-05-12 04:07:00,100.025,100.05,99.995,99.995,48920518.0
2006-05-12 04:08:00,99.99,100.045,99.99,100.02,32891629.0
2006-05-12 04:09:00,100.02,100.035,100.012,100.035,11699516.0
2006-05-12 04:10:00,100.025,100.027,100.02,100.02,161190030.0
2006-05-12 04:11:00,100.02,100.045,100.02,100.035,25725556.0
2006-05-12 04:12:00,100.04,100.055,100.04,100.04,93877217.0
2006-05-12 04:13:00,100.023,100.04,100.023,100.04,29908004.0
2006-05-12 04:14:00,100.032,100.04,100.03,100.04,41668953.0
2006-05-12 04:15:00,100.055,100.055,99.992,100.028,78676516.0
2006-05-12 04:16:00,100.04,100.05,100.038,100.045,78876769.0
2006-05-12 04:17:00,100.05,100.05,100.04,100.045,56818543.0
2006-05-12 04:18:00,100.055,100.055,99.99,100.043,38727052.0
2006-05-12 04:19:00,100.037,100.037,99.99,100.012,98332322.0
2006-05-12 04:20:00,100.017,100.03,100.015,100.03,35530050.0
2006-05-12 04:21:00,100.03,100.038,100.01,100.038,34654987.0
2006-05-12 04:22:00,100.04,100.05,100.038,100.045,46232106.0
2006-05-12 04:23:00,100.045,100.072,100.045,100.07,33327917.0
2006-05-12 04:24:00,100.062,100.077,100.059,100.065,85033974.0
2006-05-12 04:25:00,100.065,100.114,100.04,100.04,31464731.0
2006-05-12 04:26:00,100.09,100.09,100.071,100.075,132323826.0
2006-05-12 04:27:00,100.08,100.09,100.072,100.072,45822855.0
2006-05-12 04:28:00,100.075,100.085,100.063,100.085,35862849.0
2006-05-12 04:29:00,100.085,100.09,100.08,100.09,37890369.0
2006-05-12 04:30:00,100.09,100.09,100.083,100.085,17358495.0
2006-05-12 04:31:00,100.083,100.095,100.083,100.085,24353720.0
2006-05-12 04:32:00,100.09,100.096,100.077,100.085,70325825.0
2006-05-12 04:33:00,100.08,100.08,100.049,100.065,153299468.0
2006-05-12 04:34:00,100.065,100.065,100.053,100.053,18245451.0
2006-05-12 04:35:00,100.05,100.065,100.05,100.065,78408377.0
2006-05-12 04:36:00,100.05,100.06,100.05,100.06,7232848.0
2006-05-12 04:37:00,100.06,100.06,100.06,100.06,4277687.0
2006-05-12 04:38:00,100.053,100.053,100.047,100.047,40431518.0
2006-05-12 04:39:00,100.055,100.055,99.978,100.04,39462244.0
2006-05-12 04:40:00,100.033,100.053,100.033,100.053,3940710.0
2006-05-12 04:41:00,100.06,100.06,100.04,100.04,7163050.0
2006-05-12 04:42:00,100.045,100.045,100.02,100.02,39330163.0
2006-05-12 04:43:00,100.025,100.035,100.025,100.035,122100362.0
2006-05-12 04:44:00,100.03,100.03,100.03,100.03,10828921.0
2006-05-12 04:45:00,100.03,100.05,100.03,100.05,11524399.0
2006-05-12 04:46:00,100.045,100.045,100.043,100.043,3084469.0
2006-05-12 04:47:00,100.045,100.05,100.045,100.05,3396905.0
2006-05-12 04:48:00,100.04,100.05,100.03,100.03,11836983.0
2006-05-12 04:49:00,100.035,100.06,99.995,100.035,50519859.0
2006-05-12 04:50:00,100.05,100.055,100.007,100.035,44106626.0
2006-05-12 04:51:00,100.035,100.059,100.035,100.04,59247461.0
2006-05-12 04:52:00,100.035,100.035,100.035,100.035,12657406.0
2006-05-12 04:53:00,100.045,100.045,100.045,100.045,84234.0
2006-05-12 04:54:00,100.035,100.035,100.035,100.035,6898732.0
2006-05-12 04:55:00,100.025,100.025,100.025,100.025,6724107.0
2006-05-12 04:56:00,100.032,100.032,100.032,100.032,10410499.0
2006-05-12 04:57:00,100.035,100.035,100.033,100.033,58526274.0
2006-05-12 04:58:00,100.03,100.04,100.03,100.04,23391783.0
2006-05-12 04:59:00,100.032,100.04,100.03,100.03,153660334.0
2006-05-12 05:00:00,100.04,100.04,100.035,100.035,91939913.0
2006-05-12 05:01:00,100.04,100.04,100.033,100.04,91733206.0
2006-05-12 05:02:00,100.04,100.046,100.015,100.015,63430604.0
2006-05-12 05:03:00,100.02,100.033,100.02,100.03,24218955.0
2006-05-12 05:04:00,100.025,100.062,100.025,100.06,37863316.0
2006-05-12 05:05:00,100.06,100.08,100.045,100.07,181096408.0
2006-05-12 05:06:00,100.063,100.085,100.04,100.04,143817466.0
2006-05-12 05:07:00,100.045,100.073,100.04,100.045,88570733.0
2006-05-12 05:08:00,100.04,100.06,100.035,100.035,24516200.0
2006-05-12 05:09:00,100.025,100.06,100.025,100.05,94587902.0
2006-05-12 05:10:00,100.04,100.05,100.023,100.023,117762055.0
2006-05-12 05:11:00,100.03,100.035,100.02,100.03,46683945.0
2006-05-12 05:12:00,100.023,100.03,99.975,100.025,34645957.0
2006-05-12 05:13:00,100.02,100.035,100.018,100.018,59379101.0
2006-05-12 05:14:00,100.02,100.03,99.975,100.02,39239947.0
2006-05-12 05:15:00,100.03,100.03,100.02,100.027,155124849.0
2006-05-12 05:16:00,100.025,100.03,100.02,100.027,39549721.0
2006-05-12 05:17:00,100.025,100.025,100.02,100.02,53644867.0
2006-05-12 05:18:00,100.025,100.035,100.02,100.02,139115606.0
2006-05-12 05:19:00,100.025,100.03,100.02,100.02,124480936.0
2006-05-12 05:20:00,100.03,100.03,100.0,100.03,12483425.0
2006-05-12 05:21:00,100.03,100.03,100.02,100.022,35203560.0
2006-05-12 05:22:00,100.027,100.03,100.017,100.03,76757976.0
2006-05-12 05:23:00,100.03,100.03,100.02,100.023,130464272.0
2006-05-12 05:24:00,100.023,100.023,100.015,100.02,82186875.0
2006-05-12 05:25:00,100.0,100.03,100.0,100.03,110322413.0
2006-05-12 05:26:00,100.02,100.03,100.018,100.022,53737697.0
2006-05-12 05:27:00,100.03,100.03,99.995,99.995,145310079.0
2006-05-12 05:28:00,99.995,100.018,99.995,100.01,117338601.0
2006-05-12 05:29:00,100.013,100.02,100.005,100.02,137869015.0
2006-05-12 05:30:00,100.015,100.015,99.964,100.0,89543487.0
2006-05-12 05:31:00,99.99,100.0,99.99,99.993,195594898.0
2006-05-12 05:32:00,100.0,100.0,99.984,99.993,55810015.0
2006-05-12 05:33:00,99.995,100.0,99.99,99.995,296868748.0
2006-05-12 05:34:00,99.995,100.0,99.988,99.99,18663078.0
2006-05-12 05:35:00,99.99,99.996,99.977,99.977,101931095.0
2006-05-12 05:36:00,99.985,100.002,99.975,99.99,85705645.0
2006-05-12 05:37:00,99.995,99.995,99.975,99.995,68819410.0
2006-05-12 05:38:00,99.99,99.99,99.978,99.98,37479291.0
2006-05-12 05:39:00,99.975,99.985,99.967,99.972,90917920.0
2006-05-12 05:40:00,99.98,99.98,99.972,99.98,255174093.0
2006-05-12 05:41:00,99.98,99.985,99.973,99.975,92784702.0
2006-05-12 05:42:00,99.975,100.003,99.975,100.003,107229858.0
2006-05-12 05:43:00,100.005,100.025,99.984,100.025,131716846.0
2006-05-12 05:44:00,100.025,100.03,100.022,100.025,59121320.0
2006-05-12 05:45:00,100.025,100.025,100.01,100.015,38060154.0
2006-05-12 05:46:00,100.02,100.03,100.018,100.025,198409221.0
2006-05-12 05:47:00,100.035,100.035,100.025,100.03,52393300.0
2006-05-12 05:48:00,100.0,100.04,100.0,100.035,37233733.0
2006-05-12 05:49:00,100.025,100.035,100.015,100.03,88955946.0
2006-05-12 05:50:00,100.025,100.034,100.015,100.03,50071084.0
2006-05-12 05:51:00,100.025,100.03,100.017,100.017,128740633.0
2006-05-12 05:52:00,100.03,100.03,99.995,99.995,63179508.0
2006-05-12 05:53:00,99.995,100.008,99.993,99.993,67047371.0
2006-05-12 05:54:00,99.99,100.005,99.99,100.005,159247683.0
2006-05-12 05:55:00,99.993,100.008,99.985,99.985,55879703.0
2006-05-12 05:56:00,100.0,100.0,99.985,99.99,87951083.0
2006-05-12 05:57:00,100.005,100.005,99.978,99.98,56789762.0
2006-05-12 05:58:00,99.983,99.99,99.978,99.985,47711896.0
2006-05-12 05:59:00,99.983,99.99,99.975,99.983,184681388.0
2006-05-12 06:00:00,99.987,99.987,99.96,99.97,10542647.0
2006-05-12 06:01:00,99.975,99.98,99.964,99.98,81933625.0
2006-05-12 06:02:00,99.975,99.99,99.967,99.99,22186979.0
2006-05-12 06:03:00,99.99,99.99,99.98,99.99,81141793.0
2006-05-12 06:04:00,99.99,100.0,99.99,100.0,42198500.0
2006-05-12 06:05:00,99.997,99.997,99.981,99.983,53394250.0
2006-05-12 06:06:00,99.995,100.007,99.991,99.998,54099055.0
2006-05-12 06:07:00,100.0,100.015,99.995,99.995,119438209.0
2006-05-12 06:08:00,99.995,100.014,99.96,99.985,61166441.0
2006-05-12 06:09:00,99.985,100.0,99.958,99.98,25837315.0
2006-05-12 06:10:00,99.98,99.985,99.961,99.985,33827814.0
2006-05-12 06:11:00,99.968,99.978,99.963,99.963,162148303.0
2006-05-12 06:12:00,99.97,99.975,99.937,99.937,70087646.0
2006-05-12 06:13:00,99.895,99.95,99.895,99.93,94832381.0
2006-05-12 06:14:00,99.933,99.98,99.933,99.96,54401135.0
2006-05-12 06:15:00,99.96,99.972,99.935,99.935,61665749.0
2006-05-12 06:16:00,99.94,99.94,99.915,99.915,85562942.0
2006-05-12 06:17:00,99.93,99.945,99.93,99.945,52158366.0
2006-05-12 06:18:00,99.937,99.985,99.937,99.95,63170371.0
2006-05-12 06:19:00,99.94,99.965,99.94,99.94,37300785.0
2006-05-12 06:20:00,99.935,99.94,99.925,99.927,137389553.0
2006-05-12 06:21:00,99.935,99.938,99.915,99.915,56611886.0
2006-05-12 06:22:00,99.91,99.918,99.905,99.918,49853341.0
2006-05-12 06:23:00,99.93,99.945,99.929,99.93,46104159.0
2006-05-12 06:24:00,99.935,99.935,99.92,99.92,26955059.0
2006-05-12 06:25:00,99.935,99.935,99.92,99.93,49978670.0
2006-05-12 06:26:00,99.92,99.96,99.92,99.92,732116050.0
2006-05-12 06:27:00,99.925,99.955,99.925,99.935,95976995.0
2006-05-12 06:28:00,99.94,99.965,99.912,99.927,102751622.0
2006-05-12 06:29:00,99.932,99.945,99.92,99.93,54344787.0
2006-05-12 06:30:00,99.933,99.95,99.91,99.923,111904402.0
2006-05-12 06:31:00,99.927,99.928,99.891,99.895,136219808.0
2006-05-12 06:32:00,99.893,99.94,99.89,99.93,25499713.0
2006-05-12 06:33:00,99.92,99.94,99.895,99.92,12672790.0
2006-05-12 06:34:00,99.93,99.935,99.929,99.93,64926074.0
2006-05-12 06:35:00,99.93,99.931,99.91,99.91,352000124.0
2006-05-12 06:36:00,99.91,99.945,99.91,99.945,31565955.0
2006-05-12 06:37:00,99.945,99.945,99.92,99.925,89527575.0
2006-05-12 06:38:00,99.92,99.935,99.9,99.935,64348601.0
2006-05-12 06:39:00,99.93,99.964,99.93,99.945,104677566.0
2006-05-12 06:40:00,99.93,99.965,99.93,99.96,21822354.0
2006-05-12 06:41:00,99.965,99.965,99.93,99.93,88416675.0
2006-05-12 06:42:00,99.928,99.945,99.928,99.935,70584937.0
2006-05-12 06:43:00,99.927,99.94,99.927,99.927,139830183.0
2006-05-12 06:44:00,99.93,99.942,99.895,99.93,89322572.0
2006-05-12 06:45:00,99.927,99.95,99.902,99.913,77089213.0
2006-05-12 06:46:00,99.925,99.925,99.89,99.91,33184489.0
2006-05-12 06:47:00,99.91,99.91,99.89,99.9,167994106.0
2006-05-12 06:48:00,99.895,99.913,99.895,99.913,32669828.0
2006-05-12 06:49:00,99.91,99.92,99.91,99.915,45634484.0
2006-05-12 06:50:00,99.92,99.94,99.92,99.93,108354994.0
2006-05-12 06:51:00,99.925,99.931,99.917,99.925,35061660.0
2006-05-12 06:52:00,99.912,99.94,99.912,99.915,74257755.0
2006-05-12 06:53:00,99.912,99.935,99.895,99.905,75525492.0
2006-05-12 06:54:00,99.907,99.914,99.864,99.903,75338033.0
2006-05-12 06:55:00,99.91,99.92,99.904,99.915,39872075.0
2006-05-12 06:56:00,99.915,99.935,99.908,99.935,7605232.0
2006-05-12 06:57:00,99.92,99.926,99.915,99.915,102708085.0
2006-05-12 06:58:00,99.912,99.92,99.865,99.91,16272365.0
2006-05-12 06:59:00,99.92,99.925,99.905,99.908,65629646.0
2006-05-12 07:00:00,99.915,99.92,99.905,99.915,22789655.0
2006-05-12 07:01:00,99.91,99.92,99.91,99.91,192787870.0
2006-05-12 07:02:00,99.91,99.945,99.91,99.945,31910918.0
2006-05-12 07:03:00,99.94,99.953,99.93,99.93,93898030.0
2006-05-12 07:04:00,99.94,99.94,99.925,99.93,56406441.0
2006-05-12 07:05:00,99.927,99.945,99.927,99.94,161557420.0
2006-05-12 07:06:00,99.94,99.95,99.933,99.95,31700271.0
2006-05-12 07:07:00,99.95,99.959,99.943,99.943,147066798.0
2006-05-12 07:08:00,99.945,99.95,99.94,99.94,59323097.0
2006-05-12 07:09:00,99.94,99.945,99.932,99.945,54521452.0
2006-05-12 07:10:00,99.935,99.945,99.935,99.945,66838282.0
2006-05-12 07:11:00,99.94,99.945,99.932,99.937,125864891.0
2006-05-12 07:12:00,99.935,99.94,99.93,99.933,106146119.0
2006-05-12 07:13:00,99.932,99.945,99.932,99.945,45308390.0
2006-05-12 07:14:00,99.94,99.945,99.932,99.933,111052212.0
2006-05-12 07:15:00,99.945,99.945,99.93,99.94,73155759.0
2006-05-12 07:16:00,99.94,99.95,99.935,99.94,27907454.0
2006-05-12 07:17:00,99.93,99.985,99.93,99.985,104614902.0
2006-05-12 07:18:00,99.983,100.01,99.983,99.995,26926604.0
2006-05-12 07:19:00,100.0,100.025,99.985,100.02,17173338.0
2006-05-12 07:20:00,100.02,100.025,100.008,100.015,92821677.0
2006-05-12 07:21:00,100.015,100.015,99.97,100.005,12380447.0
2006-05-12 07:22:00,100.0,100.01,100.0,100.01,61425874.0
2006-05-12 07:23:00,100.0,100.02,99.998,100.02,76987611.0
2006-05-12 07:24:00,100.015,100.03,100.012,100.03,87004032.0
2006-05-12 07:25:00,100.025,100.025,99.99,99.99,75705925.0
2006-05-12 07:26:00,99.98,100.007,99.98,99.985,58313851.0
2006-05-12 07:27:00,99.98,100.003,99.98,99.99,151876519.0
2006-05-12 07:28:00,99.985,99.991,99.965,99.965,114040067.0
2006-05-12 07:29:00,99.965,99.965,99.95,99.95,23291821.0
2006-05-12 07:30:00,99.942,99.953,99.934,99.94,36654153.0
2006-05-12 07:31:00,99.94,99.955,99.935,99.935,68753675.0
2006-05-12 07:32:00,99.895,99.94,99.895,99.933,62326930.0
2006-05-12 07:33:00,99.927,99.954,99.927,99.938,114468502.0
2006-05-12 07:34:00,99.95,99.95,99.94,99.943,31339275.0
2006-05-12 07:35:00,99.935,99.946,99.93,99.935,55389423.0
2006-05-12 07:36:00,99.94,99.94,99.925,99.94,18201880.0
2006-05-12 07:37:00,99.935,99.96,99.935,99.94,51074083.0
2006-05-12 07:38:00,99.95,99.97,99.948,99.97,57078652.0
2006-05-12 07:39:00,99.97,99.98,99.963,99.963,85402585.0
2006-05-12 07:40:00,99.963,99.977,99.963,99.972,102419345.0
2006-05-12 07:41:00,99.972,99.983,99.97,99.983,126581360.0
2006-05-12 07:42:00,99.983,99.99,99.982,99.99,157708795.0
2006-05-12 07:43:00,99.985,100.0,99.955,99.955,66192770.0
2006-05-12 07:44:00,99.945,99.95,99.942,99.95,113976161.0
2006-05-12 07:45:00,99.943,99.955,99.943,99.945,44840711.0
2006-05-12 07:46:00,99.938,99.955,99.91,99.922,121290731.0
2006-05-12 07:47:00,99.93,99.933,99.909,99.91,11070511.0
2006-05-12 07:48:00,99.9,99.925,99.9,99.915,62906171.0
2006-05-12 07:49:00,99.915,99.98,99.915,99.98,108423254.0
2006-05-12 07:50:00,99.957,99.993,99.957,99.97,224610112.0
2006-05-12 07:51:00,99.965,99.974,99.965,99.965,44521495.0
2006-05-12 07:52:00,99.97,99.977,99.953,99.953,106798746.0
2006-05-12 07:53:00,99.955,99.958,99.937,99.937,61376573.0
2006-05-12 07:54:00,99.948,99.973,99.925,99.96,96134290.0
2006-05-12 07:55:00,99.96,99.97,99.94,99.94,86402422.0
2006-05-12 07:56:00,99.935,99.95,99.895,99.945,103049754.0
2006-05-12 07:57:00,99.95,99.973,99.95,99.965,92513636.0
2006-05-12 07:58:00,99.958,100.01,99.958,100.0,65459502.0
2006-05-12 07:59:00,100.0,100.027,100.0,100.013,20148489.0
2006-05-12 08:00:00,100.015,100.015,99.995,100.015,107985371.0
2006-05-12 08:01:00,100.01,100.045,100.01,100.045,86646699.0
2006-05-12 08:02:00,100.03,100.06,100.03,100.05,36250943.0
2006-05-12 08:03:00,100.053,100.053,100.023,100.038,28242503.0
2006-05-12 08:04:00,100.04,100.043,100.023,100.023,73137031.0
2006-05-12 08:05:00,100.01,100.053,100.01,100.02,33144628.0
2006-05-12 08:06:00,100.023,100.037,100.019,100.03,86917921.0
2006-05-12 08:07:00,100.02,100.027,100.007,100.007,196989841.0
2006-05-12 08:08:00,100.007,100.04,100.007,100.04,95176331.0
2006-05-12 08:09:00,100.032,100.038,100.02,100.02,320627169.0
2006-05-12 08:10:00,100.018,100.025,100.01,100.025,30582131.0
2006-05-12 08:11:00,100.01,100.01,99.911,99.92,97592940.0
2006-05-12 08:12:00,99.93,99.97,99.93,99.945,109967907.0
2006-05-12 08:13:00,99.955,99.955,99.935,99.935,97158673.0
2006-05-12 08:14:00,99.932,99.945,99.932,99.935,15989176.0
2006-05-12 08:15:00,99.933,99.935,99.925,99.927,42588337.0
2006-05-12 08:16:00,99.935,99.935,99.87,99.903,130107604.0
2006-05-12 08:17:00,99.902,99.93,99.868,99.895,124718768.0
2006-05-12 08:18:00,99.91,99.929,99.91,99.915,61506122.0
2006-05-12 08:19:00,99.915,99.915,99.875,99.89,115799064.0
2006-05-12 08:20:00,99.887,99.935,99.887,99.935,18034551.0
2006-05-12 08:21:00,99.922,99.94,99.922,99.94,211569017.0
2006-05-12 08:22:00,99.95,99.95,99.874,99.875,56911269.0
2006-05-12 08:23:00,99.873,99.885,99.864,99.885,236969718.0
2006-05-12 08:24:00,99.883,99.896,99.873,99.873,26268904.0
2006-05-12 08:25:00,99.88,99.88,99.85,99.875,92443276.0
2006-05-12 08:26:00,99.875,99.875,99.84,99.875,80882267.0
2006-05-12 08:27:00,99.862,99.862,99.77,99.77,151157060.0
2006-05-12 08:28:00,99.787,99.825,99.755,99.79,61525889.0
2006-05-12 08:29:00,99.79,99.835,99.79,99.835,84144924.0
2006-05-12 08:30:00,99.84,99.851,99.83,99.845,90046825.0
2006-05-12 08:31:00,99.84,99.92,99.84,99.87,364511583.0
2006-05-12 08:32:00,99.87,99.88,99.845,99.88,45242207.0
2006-05-12 08:33:00,99.87,99.88,99.845,99.88,82385161.0
2006-05-12 08:34:00,99.88,99.9,99.88,99.9,65170361.0
2006-05-12 08:35:00,99.9,99.938,99.885,99.89,47957448.0
2006-05-12 08:36:00,99.895,99.905,99.885,99.89,38683033.0
2006-05-12 08:37:00,99.885,99.907,99.85,99.85,46268884.0
2006-05-12 08:38:00,99.845,99.885,99.845,99.877,58676079.0
2006-05-12 08:39:00,99.885,99.886,99.857,99.857,14391693.0
2006-05-12 08:40:00,99.87,99.885,99.852,99.86,184461516.0
2006-05-12 08:41:00,99.85,99.863,99.84,99.855,35169286.0
2006-05-12 08:42:00,99.86,99.874,99.86,99.873,39689945.0
2006-05-12 08:43:00,99.88,99.88,99.865,99.865,59021232.0
2006-05-12 08:44:00,99.863,99.877,99.813,99.825,81086696.0
2006-05-12 08:45:00,99.825,99.87,99.825,99.85,48974662.0
2006-05-12 08:46:00,99.84,99.863,99.835,99.863,247959724.0
2006-05-12 08:47:00,99.875,99.9,99.855,99.875,80486725.0
2006-05-12 08:48:00,99.87,99.9,99.87,99.885,48628895.0
2006-05-12 08:49:00,99.885,99.896,99.872,99.88,55550444.0
2006-05-12 08:50:00,99.878,99.93,99.846,99.915,46164967.0
2006-05-12 08:51:00,99.925,99.925,99.825,99.83,77091498.0
2006-05-12 08:52:00,99.822,99.83,99.752,99.83,30532890.0
2006-05-12 08:53:00,99.825,99.87,99.81,99.855,9181473.0
2006-05-12 08:54:00,99.855,99.89,99.855,99.885,172378242.0
2006-05-12 08:55:00,99.868,99.89,99.835,99.86,44892225.0
2006-05-12 08:56:00,99.86,99.875,99.84,99.84,41230451.0
2006-05-12 08:57:00,99.835,99.89,99.835,99.86,337816028.0
2006-05-12 08:58:00,99.88,99.88,99.86,99.865,109515247.0
2006-05-12 08:59:00,99.87,99.87,99.855,99.855,90277176.0
2006-05-12 09:00:00,99.855,99.915,99.855,99.915,69425098.0
2006-05-12 09:01:00,99.895,99.92,99.87,99.89,72359794.0
2006-05-12 09:02:00,99.89,99.89,99.87,99.875,56739726.0
2006-05-12 09:03:00,99.875,99.882,99.845,99.845,75280081.0
2006-05-12 09:04:00,99.845,99.85,99.794,99.82,114729672.0
2006-05-12 09:05:00,99.815,99.835,99.8,99.802,85710594.0
2006-05-12 09:06:00,99.81,99.84,99.81,99.84,134880045.0
2006-05-12 09:07:00,99.833,99.885,99.833,99.88,189984333.0
2006-05-12 09:08:00,99.88,99.88,99.855,99.87,32762009.0
2006-05-12 09:09:00,99.865,99.89,99.853,99.853,204305599.0
2006-05-12 09:10:00,99.86,99.867,99.843,99.867,130437419.0
2006-05-12 09:11:00,99.88,99.895,99.88,99.895,38426396.0
2006-05-12 09:12:00,99.89,99.9,99.843,99.848,37394520.0
2006-05-12 09:13:00,99.86,99.87,99.828,99.85,16524534.0
2006-05-12 09:14:00,99.845,99.845,99.817,99.835,75777680.0
2006-05-12 09:15:00,99.825,99.84,99.815,99.825,39800120.0
2006-05-12 09:16:00,99.83,99.855,99.795,99.825,87501565.0
2006-05-12 09:17:00,99.835,99.84,99.778,99.83,28273643.0
2006-05-12 09:18:00,99.825,99.845,99.811,99.812,69644340.0
2006-05-12 09:19:00,99.82,99.845,99.81,99.845,43931499.0
2006-05-12 09:20:00,99.845,99.875,99.82,99.855,245882833.0
2006-05-12 09:21:00,99.855,99.88,99.84,99.84,94366267.0
2006-05-12 09:22:00,99.832,99.85,99.79,99.85,53900637.0
2006-05-12 09:23:00,99.85,99.85,99.815,99.83,104392350.0
2006-05-12 09:24:00,99.825,99.825,99.81,99.81,44251224.0
2006-05-12 09:25:00,99.79,99.8,99.652,99.713,53368293.0
2006-05-12 09:26:00,99.715,99.715,99.6,99.657,116730448.0
2006-05-12 09:27:00,99.66,99.695,99.627,99.695,201103982.0
2006-05-12 09:28:00,99.685,99.728,99.685,99.685,29594841.0
2006-05-12 09:29:00,99.67,99.735,99.655,99.695,24786092.0
2006-05-12 09:30:00,99.71,99.727,99.683,99.715,42646839.0
2006-05-12 09:31:00,99.71,99.73,99.683,99.705,122283924.0
2006-05-12 09:32:00,99.71,99.76,99.695,99.695,39906118.0
2006-05-12 09:33:00,99.71,99.745,99.65,99.65,162928592.0
2006-05-12 09:34:00,99.645,99.71,99.645,99.66,68499016.0
2006-05-12 09:35:00,99.67,99.705,99.645,99.675,56453982.0
2006-05-12 09:36:00,99.675,99.722,99.675,99.69,29524026.0
2006-05-12 09:37:00,99.687,99.71,99.531,99.55,47226607.0
2006-05-12 09:38:00,99.557,99.66,99.551,99.66,61153632.0
2006-05-12 09:39:00,99.66,99.683,99.64,99.68,105551511.0
2006-05-12 09:40:00,99.675,99.705,99.635,99.685,165085110.0
2006-05-12 09:41:00,99.69,99.725,99.642,99.725,96713634.0
2006-05-12 09:42:00,99.72,99.747,99.683,99.683,61237089.0
2006-05-12 09:43:00,99.683,99.73,99.645,99.73,29345664.0
2006-05-12 09:44:00,99.73,99.73,99.68,99.695,90922882.0
2006-05-12 09:45:00,99.7,99.725,99.662,99.695,59269022.0
2006-05-12 09:46:00,99.7,99.7,99.616,99.69,71757957.0
2006-05-12 09:47:00,99.68,99.69,99.67,99.67,39090116.0
2006-05-12 09:48:00,99.662,99.685,99.662,99.67,98789717.0
2006-05-12 09:49:00,99.68,99.683,99.66,99.66,50823027.0
2006-05-12 09:50:00,99.665,99.665,99.625,99.625,85507214.0
2006-05-12 09:51:00,99.615,99.65,99.612,99.65,17485325.0
2006-05-12 09:52:00,99.65,99.656,99.64,99.64,16448197.0
2006-05-12 09:53:00,99.63,99.645,99.587,99.598,119134888.0
2006-05-12 09:54:00,99.605,99.615,99.59,99.603,47440045.0
2006-05-12 09:55:00,99.61,99.617,99.605,99.605,97248095.0
2006-05-12 09:56:00,99.605,99.623,99.583,99.583,91655822.0
2006-05-12 09:57:00,99.59,99.59,99.565,99.59,90619229.0
2006-05-12 09:58:00,99.595,99.62,99.58,99.58,68910832.0
2006-05-12 09:59:00,99.59,99.61,99.575,99.58,62159503.0
2006-05-12 10:00:00,99.58,99.58,99.527,99.552,145432690.0
2006-05-12 10:01:00,99.55,99.575,99.537,99.537,293696348.0
2006-05-12 10:02:00,99.55,99.556,99.505,99.505,24591291.0
2006-05-12 10:03:00,99.505,99.545,99.505,99.545,30593981.0
2006-05-12 10:04:00,99.54,99.61,99.54,99.61,268621705.0
2006-05-12 10:05:00,99.605,99.615,99.595,99.595,56378341.0
2006-05-12 10:06:00,99.585,99.605,99.585,99.595,67746025.0
2006-05-12 10:07:00,99.59,99.62,99.59,99.605,33122091.0
2006-05-12 10:08:00,99.598,99.63,99.595,99.595,33510143.0
2006-05-12 10:09:00,99.58,99.597,99.58,99.585,81867177.0
2006-05-12 10:10:00,99.58,99.62,99.58,99.6,239651097.0
2006-05-12 10:11:00,99.595,99.605,99.59,99.605,57332827.0
2006-05-12 10:12:00,99.597,99.625,99.597,99.625,34015838.0
2006-05-12 10:13:00,99.62,99.62,99.595,99.595,86740860.0
2006-05-12 10:14:00,99.585,99.59,99.58,99.585,103115255.0
2006-05-12 10:15:00,99.582,99.625,99.582,99.625,71513024.0
2006-05-12 10:16:00,99.62,99.642,99.62,99.638,87695826.0
2006-05-12 10:17:00,99.64,99.655,99.615,99.627,53788965.0
2006-05-12 10:18:00,99.635,99.64,99.63,99.64,61389405.0
2006-05-12 10:19:00,99.64,99.675,99.637,99.66,57030928.0
2006-05-12 10:20:00,99.67,99.705,99.645,99.705,184176277.0
2006-05-12 10:21:00,99.703,99.72,99.645,99.645,54375414.0
2006-05-12 10:22:00,99.695,99.696,99.675,99.685,138227585.0
2006-05-12 10:23:00,99.69,99.69,99.595,99.595,29121640.0
2006-05-12 10:24:00,99.59,99.59,99.553,99.577,44055011.0
2006-05-12 10:25:00,99.585,99.595,99.575,99.59,28657004.0
2006-05-12 10:26:00,99.585,99.587,99.575,99.575,168982492.0
2006-05-12 10:27:00,99.575,99.577,99.565,99.565,43366871.0
2006-05-12 10:28:00,99.56,99.56,99.51,99.515,88697068.0
2006-05-12 10:29:00,99.51,99.514,99.5,99.5,85210926.0
2006-05-12 10:30:00,99.505,99.505,99.44,99.483,46325031.0
2006-05-12 10:31:00,99.485,99.54,99.485,99.523,53231563.0
2006-05-12 10:32:00,99.53,99.54,99.483,99.515,39706371.0
2006-05-12 10:33:00,99.465,99.56,99.465,99.505,40190649.0
2006-05-12 10:34:00,99.5,99.52,99.5,99.517,49781777.0
2006-05-12 10:35:00,99.52,99.53,99.51,99.52,56663374.0
2006-05-12 10:36:00,99.52,99.541,99.518,99.518,194535881.0
2006-05-12 10:37:00,99.515,99.53,99.49,99.5,76519711.0
2006-05-12 10:38:00,99.51,99.51,99.442,99.442,24969431.0
2006-05-12 10:39:00,99.45,99.46,99.448,99.455,13552238.0
2006-05-12 10:40:00,99.457,99.49,99.457,99.48,21612079.0
2006-05-12 10:41:00,99.483,99.557,99.483,99.51,79939839.0
2006-05-12 10:42:00,99.52,99.533,99.475,99.475,66631137.0
2006-05-12 10:43:00,99.48,99.485,99.455,99.473,27381338.0
2006-05-12 10:44:00,99.473,99.49,99.465,99.49,53235662.0
2006-05-12 10:45:00,99.49,99.515,99.49,99.5,82657358.0
2006-05-12 10:46:00,99.49,99.55,99.49,99.55,46257331.0
2006-05-12 10:47:00,99.535,99.536,99.527,99.527,73865518.0
2006-05-12 10:48:00,99.533,99.539,99.51,99.51,100568385.0
2006-05-12 10:49:00,99.515,99.515,99.465,99.505,97434105.0
2006-05-12 10:50:00,99.5,99.515,99.5,99.51,50847011.0
2006-05-12 10:51:00,99.5,99.522,99.5,99.505,195044385.0
2006-05-12 10:52:00,99.503,99.503,99.455,99.475,85488165.0
2006-05-12 10:53:00,99.48,99.49,99.48,99.49,86182177.0
2006-05-12 10:54:00,99.48,99.496,99.48,99.495,231196305.0
2006-05-12 10:55:00,99.492,99.512,99.492,99.505,78603998.0
2006-05-12 10:56:00,99.5,99.5,99.48,99.485,69810389.0
2006-05-12 10:57:00,99.495,99.495,99.464,99.49,179578908.0
2006-05-12 10:58:00,99.483,99.486,99.435,99.435,135958014.0
2006-05-12 10:59:00,99.44,99.44,99.375,99.375,81229344.0
2006-05-12 11:00:00,99.435,99.47,99.435,99.47,129267850.0
2006-05-12 11:01:00,99.47,99.47,99.39,99.395,86154303.0
2006-05-12 11:02:00,99.395,99.405,99.395,99.398,91409817.0
2006-05-12 11:03:00,99.387,99.41,99.387,99.4,55403630.0
2006-05-12 11:04:00,99.395,99.395,99.345,99.37,31775573.0
2006-05-12 11:05:00,99.365,99.373,99.337,99.37,36774072.0
2006-05-12 11:06:00,99.37,99.395,99.355,99.39,53353401.0
2006-05-12 11:07:00,99.39,99.445,99.373,99.435,125426204.0
2006-05-12 11:08:00,99.445,99.459,99.419,99.437,139927320.0
2006-05-12 11:09:00,99.445,99.47,99.425,99.44,85172440.0
2006-05-12 11:10:00,99.44,99.465,99.44,99.45,91619653.0
2006-05-12 11:11:00,99.45,99.493,99.45,99.475,45158409.0
2006-05-12 11:12:00,99.475,99.488,99.47,99.47,116497131.0
2006-05-12 11:13:00,99.47,99.47,99.42,99.425,38066590.0
2006-05-12 11:14:00,99.42,99.42,99.335,99.395,60751256.0
2006-05-12 11:15:00,99.385,99.42,99.36,99.42,38198989.0
2006-05-12 11:16:00,99.375,99.441,99.375,99.38,38008259.0
2006-05-12 11:17:00,99.395,99.411,99.372,99.39,60909732.0
2006-05-12 11:18:00,99.4,99.4,99.335,99.34,40216965.0
2006-05-12 11:19:00,99.345,99.4,99.325,99.385,117498636.0
2006-05-12 11:20:00,99.38,99.395,99.358,99.395,23959233.0
2006-05-12 11:21:00,99.405,99.405,99.34,99.36,40704560.0
2006-05-12 11:22:00,99.355,99.395,99.304,99.395,157108390.0
2006-05-12 11:23:00,99.39,99.39,99.343,99.36,17148406.0
2006-05-12 11:24:00,99.353,99.353,99.28,99.31,15627607.0
2006-05-12 11:25:00,99.31,99.323,99.285,99.293,45758528.0
2006-05-12 11:26:00,99.29,99.29,99.245,99.287,39632110.0
2006-05-12 11:27:00,99.29,99.29,99.265,99.275,52923053.0
2006-05-12 11:28:00,99.277,99.29,99.231,99.26,150899760.0
2006-05-12 11:29:00,99.26,99.271,99.23,99.23,86095348.0
2006-05-12 11:30:00,99.233,99.255,99.2,99.22,32556654.0
2006-05-12 11:31:00,99.23,99.23,99.205,99.215,88857299.0
2006-05-12 11:32:00,99.212,99.221,99.212,99.22,42842756.0
2006-05-12 11:33:00,99.225,99.235,99.215,99.215,54752082.0
2006-05-12 11:34:00,99.183,99.22,99.165,99.2,72531213.0
2006-05-12 11:35:00,99.205,99.225,99.167,99.202,60497702.0
2006-05-12 11:36:00,99.21,99.215,99.175,99.195,24710182.0
2006-05-12 11:37:00,99.192,99.192,99.14,99.163,79242220.0
2006-05-12 11:38:00,99.16,99.16,99.085,99.128,54639409.0
2006-05-12 11:39:00,99.118,99.195,99.118,99.195,30457972.0
2006-05-12 11:40:00,99.19,99.198,99.123,99.135,101460005.0
2006-05-12 11:41:00,99.145,99.251,99.13,99.24,63615096.0
2006-05-12 11:42:00,99.245,99.245,99.167,99.205,99036499.0
2006-05-12 11:43:00,99.205,99.245,99.205,99.245,88725175.0
2006-05-12 11:44:00,99.245,99.262,99.24,99.24,62784141.0
2006-05-12 11:45:00,99.245,99.285,99.225,99.285,91283419.0
2006-05-12 11:46:00,99.285,99.32,99.248,99.3,115614589.0
2006-05-12 11:47:00,99.295,99.37,99.25,99.332,162171234.0
2006-05-12 11:48:00,99.34,99.34,99.29,99.31,10639869.0
2006-05-12 11:49:00,99.305,99.348,99.293,99.348,21386917.0
2006-05-12 11:50:00,99.35,99.37,99.332,99.345,66076230.0
2006-05-12 11:51:00,99.35,99.415,99.35,99.415,43034420.0
2006-05-12 11:52:00,99.4,99.417,99.4,99.405,56381274.0
2006-05-12 11:53:00,99.41,99.42,99.385,99.397,23088603.0
2006-05-12 11:54:00,99.39,99.39,99.335,99.35,142057513.0
2006-05-12 11:55:00,99.353,99.415,99.332,99.397,73596079.0
2006-05-12 11:56:00,99.4,99.417,99.39,99.417,43513362.0
2006-05-12 11:57:00,99.417,99.425,99.41,99.41,74016399.0
2006-05-12 11:58:00,99.42,99.42,99.4,99.4,85627365.0
2006-05-12 11:59:00,99.4,99.455,99.4,99.41,26838418.0
2006-05-12 12:00:00,99.415,99.45,99.412,99.412,115104756.0
2006-05-12 12:01:00,99.415,99.415,99.37,99.37,37802668.0
2006-05-12 12:02:00,99.365,99.37,99.353,99.37,100356649.0
2006-05-12 12:03:00,99.355,99.368,99.335,99.358,21073637.0
2006-05-12 12:04:00,99.355,99.393,99.355,99.39,38168247.0
2006-05-12 12:05:00,99.382,99.4,99.335,99.345,87445676.0
2006-05-12 12:06:00,99.355,99.37,99.31,99.32,56935706.0
2006-05-12 12:07:00,99.33,99.365,99.33,99.365,30407598.0
2006-05-12 12:08:00,99.367,99.375,99.34,99.36,23611984.0
2006-05-12 12:09:00,99.35,99.36,99.33,99.36,147438027.0
2006-05-12 12:10:00,99.35,99.41,99.345,99.41,34791010.0
2006-05-12 12:11:00,99.41,99.428,99.39,99.39,65406034.0
2006-05-12 12:12:00,99.39,99.433,99.39,99.4,430758461.0
2006-05-12 12:13:00,99.435,99.485,99.435,99.465,163974521.0
2006-05-12 12:14:00,99.46,99.49,99.46,99.49,30883072.0
2006-05-12 12:15:00,99.445,99.51,99.445,99.475,77028105.0
2006-05-12 12:16:00,99.483,99.487,99.473,99.473,57002134.0
2006-05-12 12:17:00,99.473,99.473,99.423,99.423,16905938.0
2006-05-12 12:18:00,99.43,99.44,99.38,99.41,41114408.0
2006-05-12 12:19:00,99.41,99.415,99.403,99.403,65975948.0
2006-05-12 12:20:00,99.41,99.417,99.38,99.39,72107215.0
2006-05-12 12:21:00,99.4,99.4,99.388,99.39,25822010.0
2006-05-12 12:22:00,99.385,99.395,99.37,99.395,44810300.0
2006-05-12 12:23:00,99.4,99.4,99.375,99.375,86914661.0
2006-05-12 12:24:00,99.37,99.42,99.37,99.42,21957298.0
2006-05-12 12:25:00,99.41,99.42,99.407,99.415,267198038.0
2006-05-12 12:26:00,99.415,99.42,99.412,99.42,38920371.0
2006-05-12 12:27:00,99.415,99.442,99.414,99.44,20274574.0
2006-05-12 12:28:00,99.44,99.508,99.44,99.508,26647210.0
2006-05-12 12:29:00,99.515,99.526,99.51,99.51,128008135.0
2006-05-12 12:30:00,99.5,99.52,99.485,99.52,49360858.0
2006-05-12 12:31:00,99.515,99.515,99.485,99.495,112408590.0
2006-05-12 12:32:00,99.49,99.505,99.461,99.497,88560230.0
2006-05-12 12:33:00,99.495,99.525,99.495,99.525,27103062.0
2006-05-12 12:34:00,99.528,99.55,99.52,99.54,45905728.0
2006-05-12 12:35:00,99.545,99.57,99.525,99.57,170407971.0
2006-05-12 12:36:00,99.565,99.585,99.535,99.535,8818605.0
2006-05-12 12:37:00,99.523,99.523,99.49,99.5,125877645.0
2006-05-12 12:38:00,99.497,99.508,99.49,99.49,147983837.0
2006-05-12 12:39:00,99.5,99.5,99.478,99.48,82025680.0
2006-05-12 12:40:00,99.485,99.489,99.47,99.47,79458778.0
2006-05-12 12:41:00,99.475,99.485,99.467,99.475,177600760.0
2006-05-12 12:42:00,99.47,99.47,99.414,99.435,56591766.0
2006-05-12 12:43:00,99.44,99.44,99.325,99.335,112788695.0
2006-05-12 12:44:00,99.345,99.355,99.327,99.33,69045677.0
2006-05-12 12:45:00,99.325,99.342,99.325,99.342,34439736.0
2006-05-12 12:46:00,99.34,99.377,99.34,99.375,13924040.0
2006-05-12 12:47:00,99.375,99.387,99.36,99.387,38483827.0
2006-05-12 12:48:00,99.39,99.394,99.365,99.383,73269765.0
2006-05-12 12:49:00,99.39,99.412,99.355,99.385,48075360.0
2006-05-12 12:50:00,99.39,99.445,99.385,99.445,84898998.0
2006-05-12 12:51:00,99.445,99.448,99.432,99.435,119913844.0
2006-05-12 12:52:00,99.435,99.45,99.432,99.435,47305007.0
2006-05-12 12:53:00,99.435,99.438,99.41,99.433,55720873.0
2006-05-12 12:54:00,99.43,99.437,99.415,99.415,248713812.0
2006-05-12 12:55:00,99.42,99.42,99.385,99.385,191951074.0
2006-05-12 12:56:00,99.375,99.375,99.36,99.363,232796835.0
2006-05-12 12:57:00,99.37,99.375,99.354,99.355,44603886.0
2006-05-12 12:58:00,99.345,99.373,99.345,99.372,57971512.0
2006-05-12 12:59:00,99.375,99.395,99.375,99.388,43703432.0
2006-05-12 13:00:00,99.4,99.44,99.4,99.405,28916796.0
2006-05-12 13:01:00,99.415,99.424,99.415,99.42,199799225.0
2006-05-12 13:02:00,99.415,99.415,99.35,99.4,23051205.0
2006-05-12 13:03:00,99.41,99.415,99.398,99.398,160024371.0
2006-05-12 13:04:00,99.39,99.427,99.35,99.365,102774876.0
2006-05-12 13:05:00,99.358,99.39,99.358,99.365,49162065.0
2006-05-12 13:06:00,99.36,99.36,99.315,99.335,37310092.0
2006-05-12 13:07:00,99.325,99.337,99.297,99.325,24862748.0
2006-05-12 13:08:00,99.33,99.333,99.31,99.325,72708432.0
2006-05-12 13:09:00,99.32,99.353,99.315,99.343,47378199.0
2006-05-12 13:10:00,99.345,99.345,99.331,99.337,142467274.0
2006-05-12 13:11:00,99.34,99.34,99.33,99.34,177744754.0
2006-05-12 13:12:00,99.335,99.345,99.335,99.337,8589759.0
2006-05-12 13:13:00,99.34,99.355,99.34,99.355,60725213.0
2006-05-12 13:14:00,99.355,99.36,99.345,99.345,46761925.0
2006-05-12 13:15:00,99.35,99.36,99.335,99.335,130772166.0
2006-05-12 13:16:00,99.34,99.341,99.32,99.32,39180729.0
2006-05-12 13:17:00,99.317,99.325,99.31,99.317,24847660.0
2006-05-12 13:18:00,99.32,99.32,99.28,99.315,49527486.0
2006-05-12 13:19:00,99.325,99.34,99.31,99.34,13337547.0
2006-05-12 13:20:00,99.332,99.345,99.332,99.345,185682454.0
2006-05-12 13:21:00,99.34,99.365,99.338,99.365,16223110.0
2006-05-12 13:22:00,99.355,99.38,99.347,99.347,9554545.0
2006-05-12 13:23:00,99.35,99.37,99.347,99.347,126867576.0
2006-05-12 13:24:00,99.35,99.36,99.345,99.36,68542698.0
2006-05-12 13:25:00,99.355,99.36,99.35,99.353,179681220.0
2006-05-12 13:26:00,99.36,99.39,99.36,99.385,79258977.0
2006-05-12 13:27:00,99.375,99.41,99.375,99.39,51518806.0
2006-05-12 13:28:00,99.405,99.415,99.382,99.407,44034540.0
2006-05-12 13:29:00,99.4,99.447,99.4,99.447,119837486.0
2006-05-12 13:30:00,99.455,99.483,99.455,99.483,167012464.0
2006-05-12 13:31:00,99.49,99.49,99.47,99.475,49498528.0
2006-05-12 13:32:00,99.475,99.478,99.438,99.438,177900081.0
2006-05-12 13:33:00,99.443,99.47,99.443,99.47,20040545.0
2006-05-12 13:34:00,99.44,99.475,99.44,99.47,61721349.0
2006-05-12 13:35:00,99.465,99.475,99.46,99.46,196042563.0
2006-05-12 13:36:00,99.468,99.468,99.445,99.465,30139295.0
2006-05-12 13:37:00,99.465,99.475,99.437,99.47,8470049.0
2006-05-12 13:38:00,99.465,99.475,99.45,99.45,23574501.0
2006-05-12 13:39:00,99.455,99.455,99.405,99.45,8507254.0
2006-05-12 13:40:00,99.443,99.47,99.435,99.443,23158472.0
2006-05-12 13:41:00,99.45,99.454,99.445,99.445,10888927.0
2006-05-12 13:42:00,99.442,99.457,99.432,99.44,51870712.0
2006-05-12 13:43:00,99.45,99.46,99.44,99.44,42656611.0
2006-05-12 13:44:00,99.43,99.465,99.43,99.447,103897971.0
2006-05-12 13:45:00,99.435,99.443,99.435,99.44,55685590.0
2006-05-12 13:46:00,99.435,99.46,99.435,99.44,195082992.0
2006-05-12 13:47:00,99.435,99.45,99.435,99.45,46652660.0
2006-05-12 13:48:00,99.445,99.445,99.41,99.41,12584992.0
2006-05-12 13:49:00,99.4,99.4,99.38,99.383,51586786.0
2006-05-12 13:50:00,99.395,99.465,99.395,99.455,113015735.0
2006-05-12 13:51:00,99.46,99.468,99.425,99.445,50671150.0
2006-05-12 13:52:00,99.43,99.45,99.41,99.443,197644455.0
2006-05-12 13:53:00,99.44,99.448,99.44,99.44,129557055.0
2006-05-12 13:54:00,99.435,99.46,99.435,99.445,76130828.0
2006-05-12 13:55:00,99.44,99.455,99.44,99.45,93118364.0
2006-05-12 13:56:00,99.445,99.515,99.445,99.515,52998637.0
2006-05-12 13:57:00,99.52,99.537,99.485,99.485,50319972.0
2006-05-12 13:58:00,99.49,99.495,99.489,99.495,102211772.0
2006-05-12 13:59:00,99.493,99.532,99.489,99.523,24073378.0
2006-05-12 14:00:00,99.5,99.54,99.5,99.515,16484100.0
2006-05-12 14:01:00,99.51,99.535,99.51,99.532,97415341.0
2006-05-12 14:02:00,99.53,99.55,99.53,99.533,256286620.0
2006-05-12 14:03:00,99.53,99.543,99.52,99.53,43399308.0
2006-05-12 14:04:00,99.525,99.542,99.455,99.455,164330381.0
2006-05-12 14:05:00,99.46,99.49,99.445,99.445,29300972.0
2006-05-12 14:06:00,99.45,99.497,99.45,99.497,104125663.0
2006-05-12 14:07:00,99.51,99.56,99.48,99.56,30774358.0
2006-05-12 14:08:00,99.555,99.562,99.523,99.533,77048062.0
2006-05-12 14:09:00,99.54,99.582,99.54,99.58,11894889.0
2006-05-12 14:10:00,99.585,99.586,99.577,99.58,344301497.0
2006-05-12 14:11:00,99.575,99.595,99.575,99.585,26882879.0
2006-05-12 14:12:00,99.582,99.59,99.58,99.59,69330638.0
2006-05-12 14:13:00,99.585,99.593,99.567,99.567,116082113.0
2006-05-12 14:14:00,99.58,99.607,99.537,99.56,27734235.0
2006-05-12 14:15:00,99.568,99.575,99.525,99.525,46676805.0
2006-05-12 14:16:00,99.525,99.545,99.5,99.5,36092771.0
2006-05-12 14:17:00,99.49,99.582,99.49,99.565,143824156.0
2006-05-12 14:18:00,99.575,99.635,99.575,99.61,126309757.0
2006-05-12 14:19:00,99.595,99.645,99.595,99.645,28924413.0
2006-05-12 14:20:00,99.64,99.66,99.544,99.545,40934992.0
2006-05-12 14:21:00,99.537,99.545,99.51,99.525,287403457.0
2006-05-12 14:22:00,99.525,99.525,99.48,99.48,59146738.0
2006-05-12 14:23:00,99.48,99.48,99.415,99.428,108654378.0
2006-05-12 14:24:00,99.43,99.445,99.38,99.42,157887573.0
2006-05-12 14:25:00,99.42,99.485,99.407,99.485,67495044.0
2006-05-12 14:26:00,99.49,99.49,99.395,99.41,59513473.0
2006-05-12 14:27:00,99.417,99.433,99.375,99.413,31899593.0
2006-05-12 14:28:00,99.405,99.43,99.335,99.415,48218982.0
2006-05-12 14:29:00,99.355,99.425,99.355,99.42,75899342.0
2006-05-12 14:30:00,99.425,99.425,99.415,99.415,9800652.0
2006-05-12 14:31:00,99.415,99.425,99.412,99.412,119096446.0
2006-05-12 14:32:00,99.415,99.425,99.405,99.425,122226024.0
2006-05-12 14:33:00,99.415,99.42,99.415,99.42,32752484.0
2006-05-12 14:34:00,99.41,99.42,99.407,99.41,67469762.0
2006-05-12 14:35:00,99.42,99.425,99.41,99.412,50297396.0
2006-05-12 14:36:00,99.42,99.42,99.41,99.418,37551836.0
2006-05-12 14:37:00,99.417,99.425,99.41,99.413,169126631.0
2006-05-12 14:38:00,99.42,99.42,99.41,99.41,85691111.0
2006-05-12 14:39:00,99.41,99.425,99.41,99.42,197850760.0
2006-05-12 14:40:00,99.417,99.42,99.405,99.42,177682723.0
2006-05-12 14:41:00,99.42,99.42,99.295,99.305,147899960.0
2006-05-12 14:42:00,99.31,99.35,99.253,99.335,102642095.0
2006-05-12 14:43:00,99.335,99.383,99.309,99.34,129598459.0
2006-05-12 14:44:00,99.335,99.335,99.26,99.27,42443015.0
2006-05-12 14:45:00,99.263,99.323,99.23,99.315,37992555.0
2006-05-12 14:46:00,99.31,99.395,99.256,99.395,93645282.0
2006-05-12 14:47:00,99.415,99.425,99.35,99.415,218319074.0
2006-05-12 14:48:00,99.405,99.46,99.37,99.46,18398310.0
2006-05-12 14:49:00,99.437,99.463,99.405,99.44,146268604.0
2006-05-12 14:50:00,99.445,99.557,99.425,99.557,163314296.0
2006-05-12 14:51:00,99.555,99.563,99.395,99.485,28073697.0
2006-05-12 14:52:00,99.48,99.555,99.463,99.535,194344202.0
2006-05-12 14:53:00,99.52,99.52,99.405,99.435,91126765.0
2006-05-12 14:54:00,99.415,99.46,99.395,99.395,26719454.0
2006-05-12 14:55:00,99.395,99.42,99.35,99.395,69458417.0
2006-05-12 14:56:00,99.4,99.485,99.4,99.457,12495504.0
2006-05-12 14:57:00,99.477,99.533,99.468,99.468,45889735.0
2006-05-12 14:58:00,99.47,99.52,99.44,99.458,85654893.0
2006-05-12 14:59:00,99.478,99.508,99.478,99.49,34643044.0
2006-05-12 15:00:00,99.5,99.5,99.43,99.482,74815179.0
2006-05-12 15:01:00,99.485,99.518,99.44,99.44,348216386.0
2006-05-12 15:02:00,99.455,99.547,99.443,99.443,240011428.0
2006-05-12 15:03:00,99.445,99.537,99.445,99.52,122645406.0
2006-05-12 15:04:00,99.535,99.613,99.535,99.61,119332934.0
2006-05-12 15:05:00,99.635,99.635,99.525,99.525,60876656.0
2006-05-12 15:06:00,99.53,99.575,99.495,99.57,42059559.0
2006-05-12 15:07:00,99.57,99.606,99.532,99.59,5556400.0
2006-05-12 15:08:00,99.595,99.63,99.58,99.58,31362722.0
2006-05-12 15:09:00,99.58,99.615,99.58,99.61,80071455.0
2006-05-12 15:10:00,99.61,99.65,99.585,99.65,26638782.0
2006-05-12 15:11:00,99.67,99.675,99.62,99.665,22589349.0
2006-05-12 15:12:00,99.655,99.68,99.605,99.653,115147738.0
2006-05-12 15:13:00,99.665,99.7,99.622,99.652,36150668.0
2006-05-12 15:14:00,99.655,99.695,99.625,99.695,58240723.0
2006-05-12 15:15:00,99.695,99.72,99.625,99.695,52566883.0
2006-05-12 15:16:00,99.71,99.735,99.618,99.628,39669077.0
2006-05-12 15:17:00,99.585,99.655,99.585,99.62,176165826.0
2006-05-12 15:18:00,99.615,99.655,99.61,99.655,123754868.0
2006-05-12 15:19:00,99.645,99.68,99.61,99.63,45667385.0
2006-05-12 15:20:00,99.63,99.66,99.598,99.645,29864391.0
2006-05-12 15:21:00,99.65,99.685,99.62,99.65,80677310.0
2006-05-12 15:22:00,99.64,99.7,99.64,99.685,20614975.0
2006-05-12 15:23:00,99.695,99.72,99.653,99.713,109772831.0
2006-05-12 15:24:00,99.71,99.76,99.695,99.72,41354965.0
2006-05-12 15:25:00,99.723,99.765,99.705,99.72,85902820.0
2006-05-12 15:26:00,99.72,99.727,99.715,99.715,263987660.0
2006-05-12 15:27:00,99.705,99.74,99.68,99.72,101751535.0
2006-05-12 15:28:00,99.735,99.735,99.692,99.713,88811801.0
2006-05-12 15:29:00,99.705,99.711,99.625,99.705,36702832.0
2006-05-12 15:30:00,99.72,99.725,99.69,99.715,19381021.0
2006-05-12 15:31:00,99.713,99.745,99.713,99.735,76393780.0
2006-05-12 15:32:00,99.75,99.75,99.705,99.705,78808874.0
2006-05-12 15:33:00,99.705,99.733,99.695,99.733,35724502.0
2006-05-12 15:34:00,99.727,99.727,99.67,99.675,54109448.0
2006-05-12 15:35:00,99.675,99.7,99.631,99.7,68832674.0
2006-05-12 15:36:00,99.693,99.693,99.655,99.673,92974093.0
2006-05-12 15:37:00,99.665,99.713,99.66,99.703,112270506.0
2006-05-12 15:38:00,99.7,99.7,99.605,99.685,5282007.0
2006-05-12 15:39:00,99.675,99.695,99.665,99.665,133951018.0
2006-05-12 15:40:00,99.67,99.67,99.61,99.635,40368447.0
2006-05-12 15:41:00,99.64,99.64,99.59,99.59,42863583.0
2006-05-12 15:42:00,99.607,99.645,99.607,99.635,85722009.0
2006-05-12 15:43:00,99.638,99.68,99.595,99.6,23488479.0
2006-05-12 15:44:00,99.615,99.625,99.59,99.595,35666915.0
2006-05-12 15:45:00,99.59,99.6,99.578,99.6,93483451.0
2006-05-12 15:46:00,99.592,99.605,99.555,99.593,115414143.0
2006-05-12 15:47:00,99.605,99.605,99.59,99.59,120342251.0
2006-05-12 15:48:00,99.588,99.6,99.588,99.6,36826694.0
2006-05-12 15:49:00,99.593,99.6,99.585,99.595,67474302.0
2006-05-12 15:50:00,99.593,99.6,99.593,99.595,99589150.0
2006-05-12 15:51:00,99.595,99.595,99.57,99.59,16848548.0
2006-05-12 15:52:00,99.6,99.605,99.587,99.6,168686757.0
2006-05-12 15:53:00,99.59,99.6,99.587,99.6,152242012.0
2006-05-12 15:54:00,99.6,99.605,99.55,99.597,43979711.0
2006-05-12 15:55:00,99.595,99.6,99.587,99.593,89686505.0
2006-05-12 15:56:00,99.6,99.6,99.59,99.59,87213242.0
2006-05-12 15:57:00,99.6,99.6,99.555,99.6,88546459.0
2006-05-12 15:58:00,99.587,99.62,99.525,99.525,41060839.0
2006-05-12 15:59:00,99.523,99.635,99.498,99.61,168888741.0
2006-05-12 16:00:00,99.603,99.635,99.57,99.59,111849055.0
2006-05-12 16:01:00,99.588,99.645,99.52,99.52,119888434.0
2006-05-12 16:02:00,99.525,99.573,99.51,99.532,43968065.0
2006-05-12 16:03:00,99.532,99.532,99.488,99.53,119612154.0
2006-05-12 16:04:00,99.523,99.553,99.48,99.55,188983736.0
2006-05-12 16:05:00,99.55,99.55,99.487,99.487,73564875.0
2006-05-12 16:06:00,99.49,99.498,99.47,99.47,56347022.0
2006-05-12 16:07:00,99.473,99.513,99.44,99.513,83010593.0
2006-05-12 16:08:00,99.52,99.565,99.495,99.565,32614861.0
2006-05-12 16:09:00,99.56,99.61,99.56,99.575,19429884.0
2006-05-12 16:10:00,99.59,99.605,99.567,99.595,33105824.0
2006-05-12 16:11:00,99.59,99.59,99.55,99.55,33647379.0
2006-05-12 16:12:00,99.56,99.585,99.558,99.565,62347422.0
2006-05-12 16:13:00,99.575,99.59,99.483,99.52,111697827.0
2006-05-12 16:14:00,99.52,99.548,99.495,99.515,77995306.0
2006-05-12 16:15:00,99.51,99.635,99.51,99.635,25870730.0
2006-05-12 16:16:00,99.64,99.683,99.6,99.6,112052817.0
2006-05-12 16:17:00,99.6,99.635,99.563,99.63,47318951.0
2006-05-12 16:18:00,99.615,99.65,99.613,99.65,121022292.0
2006-05-12 16:19:00,99.645,99.645,99.595,99.595,79447026.0
2006-05-12 16:20:00,99.6,99.635,99.6,99.635,70860787.0
2006-05-12 16:21:00,99.64,99.64,99.625,99.627,61537696.0
2006-05-12 16:22:00,99.627,99.697,99.627,99.69,78806308.0
2006-05-12 16:23:00,99.71,99.76,99.68,99.732,80523828.0
2006-05-12 16:24:00,99.735,99.81,99.735,99.742,73076587.0
2006-05-12 16:25:00,99.745,99.795,99.726,99.795,46333177.0
2006-05-12 16:26:00,99.793,99.81,99.755,99.755,83319499.0
2006-05-12 16:27:00,99.75,99.8,99.747,99.747,90014659.0
2006-05-12 16:28:00,99.75,99.772,99.75,99.772,100067265.0
2006-05-12 16:29:00,99.773,99.83,99.75,99.83,93047925.0
2006-05-12 16:30:00,99.82,99.901,99.82,99.865,124067869.0
2006-05-12 16:31:00,99.91,99.945,99.887,99.895,29209943.0
2006-05-12 16:32:00,99.905,99.905,99.772,99.815,73206049.0
2006-05-12 16:33:00,99.81,99.81,99.72,99.72,22629219.0
2006-05-12 16:34:00,99.72,99.811,99.72,99.768,46765962.0
2006-05-12 16:35:00,99.78,99.855,99.75,99.825,49104491.0
2006-05-12 16:36:00,99.82,99.97,99.78,99.97,92178800.0
2006-05-12 16:37:00,99.953,100.005,99.95,99.965,50736460.0
2006-05-12 16:38:00,99.965,99.99,99.855,99.875,48400722.0
2006-05-12 16:39:00,99.86,99.87,99.83,99.837,85388183.0
2006-05-12 16:40:00,99.84,99.853,99.785,99.793,72454046.0
2006-05-12 16:41:00,99.798,99.84,99.782,99.805,57619623.0
2006-05-12 16:42:00,99.8,99.825,99.78,99.79,49718326.0
2006-05-12 16:43:00,99.8,99.806,99.76,99.777,119797374.0
2006-05-12 16:44:00,99.785,99.815,99.785,99.815,197210459.0
2006-05-12 16:45:00,99.825,99.825,99.796,99.8,161638971.0
2006-05-12 16:46:00,99.795,99.845,99.795,99.82,22336230.0
2006-05-12 16:47:00,99.825,99.9,99.825,99.9,65002956.0
2006-05-12 16:48:00,99.88,99.923,99.88,99.923,48729804.0
2006-05-12 16:49:00,99.93,99.93,99.885,99.91,86933767.0
2006-05-12 16:50:00,99.91,99.94,99.91,99.92,49453039.0
2006-05-12 16:51:00,99.925,99.937,99.905,99.905,44533584.0
2006-05-12 16:52:00,99.9,99.92,99.89,99.903,143303336.0
2006-05-12 16:53:00,99.895,99.91,99.865,99.865,41094467.0
2006-05-12 16:54:00,99.88,99.88,99.83,99.84,231145599.0
2006-05-12 16:55:00,99.847,99.868,99.84,99.86,234712292.0
2006-05-12 16:56:00,99.86,99.87,99.845,99.852,35909840.0
2006-05-12 16:57:00,99.85,99.865,99.8,99.843,57425196.0
2006-05-12 16:58:00,99.848,99.862,99.825,99.86,187516029.0
2006-05-12 16:59:00,99.86,99.9,99.845,99.845,91619430.0
2006-05-12 17:00:00,99.845,99.93,99.845,99.885,50513221.0
2006-05-12 17:01:00,99.882,99.883,99.865,99.865,51434649.0
2006-05-12 17:02:00,99.87,99.87,99.83,99.853,29464089.0
2006-05-12 17:03:00,99.855,99.855,99.8,99.815,129508434.0
2006-05-12 17:04:00,99.82,99.853,99.8,99.843,27004189.0
2006-05-12 17:05:00,99.84,99.84,99.795,99.795,212072135.0
2006-05-12 17:06:00,99.805,99.825,99.805,99.81,37959265.0
2006-05-12 17:07:00,99.805,99.826,99.805,99.817,21873377.0
2006-05-12 17:08:00,99.823,99.838,99.795,99.795,62549459.0
2006-05-12 17:09:00,99.795,99.82,99.795,99.81,29651406.0
2006-05-12 17:10:00,99.795,99.815,99.79,99.79,188412684.0
2006-05-12 17:11:00,99.79,99.795,99.758,99.795,115464244.0
2006-05-12 17:12:00,99.787,99.815,99.755,99.755,96074464.0
2006-05-12 17:13:00,99.748,99.758,99.74,99.75,47263817.0
2006-05-12 17:14:00,99.735,99.75,99.734,99.735,28381334.0
2006-05-12 17:15:00,99.73,99.755,99.715,99.715,57867856.0
2006-05-12 17:16:00,99.72,99.73,99.685,99.695,34955724.0
2006-05-12 17:17:00,99.685,99.72,99.66,99.71,26401475.0
2006-05-12 17:18:00,99.707,99.707,99.655,99.67,120006282.0
2006-05-12 17:19:00,99.667,99.705,99.665,99.665,106417997.0
2006-05-12 17:20:00,99.68,99.7,99.68,99.7,40487992.0
2006-05-12 17:21:00,99.7,99.703,99.59,99.63,143482321.0
2006-05-12 17:22:00,99.62,99.655,99.61,99.62,21980107.0
2006-05-12 17:23:00,99.625,99.69,99.62,99.62,121933325.0
2006-05-12 17:24:00,99.622,99.65,99.61,99.645,16722918.0
2006-05-12 17:25:00,99.63,99.645,99.615,99.645,80103199.0
2006-05-12 17:26:00,99.655,99.665,99.62,99.635,45890006.0
2006-05-12 17:27:00,99.632,99.68,99.591,99.68,153305211.0
2006-05-12 17:28:00,99.67,99.715,99.633,99.715,139808675.0
2006-05-12 17:29:00,99.7,99.7,99.645,99.645,55562469.0
2006-05-12 17:30:00,99.65,99.65,99.635,99.645,70132790.0
2006-05-12 17:31:00,99.643,99.65,99.62,99.637,267097274.0
2006-05-12 17:32:00,99.645,99.675,99.64,99.64,48975860.0
2006-05-12 17:33:00,99.645,99.655,99.595,99.64,21168065.0
2006-05-12 17:34:00,99.62,99.64,99.6,99.605,35100390.0
2006-05-12 17:35:00,99.615,99.615,99.56,99.565,354950632.0
2006-05-12 17:36:00,99.562,99.595,99.547,99.57,55838518.0
2006-05-12 17:37:00,99.57,99.58,99.533,99.57,52397667.0
2006-05-12 17:38:00,99.56,99.585,99.53,99.565,62643272.0
2006-05-12 17:39:00,99.565,99.565,99.515,99.535,41526001.0
2006-05-12 17:40:00,99.5,99.55,99.5,99.523,43602622.0
2006-05-12 17:41:00,99.525,99.557,99.525,99.552,265490386.0
2006-05-12 17:42:00,99.56,99.56,99.535,99.545,151989069.0
2006-05-12 17:43:00,99.55,99.571,99.545,99.545,49404415.0
2006-05-12 17:44:00,99.54,99.57,99.525,99.547,70333537.0
2006-05-12 17:45:00,99.54,99.576,99.52,99.52,41628288.0
2006-05-12 17:46:00,99.53,99.541,99.515,99.53,28671010.0
2006-05-12 17:47:00,99.525,99.545,99.525,99.533,28472326.0
2006-05-12 17:48:00,99.532,99.58,99.532,99.58,24241461.0
2006-05-12 17:49:00,99.58,99.61,99.58,99.61,65531046.0
2006-05-12 17:50:00,99.61,99.61,99.575,99.575,22042818.0
2006-05-12 17:51:00,99.58,99.58,99.505,99.525,50825612.0
2006-05-12 17:52:00,99.533,99.57,99.515,99.555,54476829.0
2006-05-12 17:53:00,99.57,99.57,99.51,99.518,29262235.0
2006-05-12 17:54:00,99.52,99.545,99.505,99.525,436328949.0
2006-05-12 17:55:00,99.535,99.558,99.535,99.537,65814254.0
2006-05-12 17:56:00,99.545,99.59,99.517,99.575,91187924.0
2006-05-12 17:57:00,99.58,99.61,99.58,99.585,36308461.0
2006-05-12 17:58:00,99.58,99.635,99.575,99.635,119492905.0
2006-05-12 17:59:00,99.63,99.66,99.625,99.635,125932261.0
2006-05-12 18:00:00,99.635,99.7,99.615,99.675,36885717.0
2006-05-12 18:01:00,99.675,99.675,99.565,99.585,44627222.0
2006-05-12 18:02:00,99.577,99.663,99.577,99.663,74417954.0
2006-05-12 18:03:00,99.665,99.69,99.645,99.645,25742045.0
2006-05-12 18:04:00,99.64,99.661,99.64,99.66,15379174.0
2006-05-12 18:05:00,99.64,99.69,99.64,99.64,49695914.0
2006-05-12 18:06:00,99.63,99.673,99.63,99.66,41573346.0
2006-05-12 18:07:00,99.605,99.679,99.605,99.645,7144749.0
2006-05-12 18:08:00,99.655,99.655,99.638,99.638,56365883.0
2006-05-12 18:09:00,99.65,99.663,99.65,99.655,58472357.0
2006-05-12 18:10:00,99.655,99.66,99.615,99.66,48011473.0
2006-05-12 18:11:00,99.66,99.675,99.65,99.67,79103378.0
2006-05-12 18:12:00,99.67,99.67,99.596,99.63,116100107.0
2006-05-12 18:13:00,99.635,99.66,99.59,99.59,102720112.0
2006-05-12 18:14:00,99.592,99.62,99.59,99.603,61936554.0
2006-05-12 18:15:00,99.605,99.605,99.592,99.595,28761547.0
2006-05-12 18:16:00,99.595,99.61,99.595,99.595,38437726.0
2006-05-12 18:17:00,99.59,99.67,99.59,99.67,45359135.0
2006-05-12 18:18:00,99.663,99.689,99.663,99.67,40514221.0
2006-05-12 18:19:00,99.665,99.665,99.645,99.647,104272440.0
2006-05-12 18:20:00,99.65,99.65,99.63,99.63,61931802.0
2006-05-12 18:21:00,99.635,99.635,99.61,99.61,52812800.0
2006-05-12 18:22:00,99.605,99.615,99.565,99.565,356698744.0
2006-05-12 18:23:00,99.557,99.575,99.555,99.575,60196394.0
2006-05-12 18:24:00,99.567,99.577,99.567,99.57,120372347.0
2006-05-12 18:25:00,99.575,99.576,99.57,99.57,61129944.0
2006-05-12 18:26:00,99.575,99.605,99.557,99.595,50683500.0
2006-05-12 18:27:00,99.595,99.605,99.57,99.59,74591109.0
2006-05-12 18:28:00,99.595,99.603,99.563,99.603,38630464.0
2006-05-12 18:29:00,99.61,99.625,99.595,99.595,38525301.0
2006-05-12 18:30:00,99.585,99.593,99.575,99.575,21339411.0
2006-05-12 18:31:00,99.573,99.59,99.565,99.565,18916957.0
2006-05-12 18:32:00,99.57,99.59,99.565,99.575,37580593.0
2006-05-12 18:33:00,99.58,99.592,99.58,99.585,49968025.0
2006-05-12 18:34:00,99.565,99.587,99.565,99.587,54361698.0
2006-05-12 18:35:00,99.585,99.585,99.552,99.56,35437079.0
2006-05-12 18:36:00,99.57,99.57,99.543,99.543,52898987.0
2006-05-12 18:37:00,99.543,99.547,99.53,99.545,29616901.0
2006-05-12 18:38:00,99.545,99.555,99.54,99.54,55694334.0
2006-05-12 18:39:00,99.52,99.56,99.507,99.54,69559523.0
2006-05-12 18:40:00,99.54,99.54,99.512,99.53,66045574.0
2006-05-12 18:41:00,99.513,99.53,99.48,99.48,165620971.0
2006-05-12 18:42:00,99.485,99.532,99.485,99.532,35103791.0
2006-05-12 18:43:00,99.533,99.555,99.523,99.523,104569079.0
2006-05-12 18:44:00,99.525,99.55,99.525,99.55,75114411.0
2006-05-12 18:45:00,99.548,99.565,99.548,99.565,32076631.0
2006-05-12 18:46:00,99.56,99.58,99.56,99.58,175534305.0
2006-05-12 18:47:00,99.585,99.585,99.572,99.58,27942220.0
2006-05-12 18:48:00,99.575,99.615,99.575,99.6,90411541.0
2006-05-12 18:49:00,99.595,99.61,99.59,99.61,90997259.0
2006-05-12 18:50:00,99.6,99.62,99.598,99.615,204459892.0
2006-05-12 18:51:00,99.615,99.62,99.605,99.615,144862381.0
2006-05-12 18:52:00,99.61,99.62,99.61,99.613,25323311.0
2006-05-12 18:53:00,99.62,99.62,99.595,99.605,27459147.0
2006-05-12 18:54:00,99.595,99.605,99.58,99.58,69747592.0
2006-05-12 18:55:00,99.59,99.59,99.548,99.548,22420712.0
2006-05-12 18:56:00,99.555,99.579,99.552,99.565,32835999.0
2006-05-12 18:57:00,99.567,99.567,99.476,99.49,90126231.0
2006-05-12 18:58:00,99.49,99.509,99.49,99.507,85675987.0
2006-05-12 18:59:00,99.51,99.53,99.495,99.53,95742815.0
2006-05-12 19:00:00,99.51,99.54,99.51,99.515,95050414.0
2006-05-12 19:01:00,99.515,99.527,99.513,99.513,32727579.0
2006-05-12 19:02:00,99.51,99.526,99.51,99.52,35475263.0
2006-05-12 19:03:00,99.52,99.54,99.51,99.52,109225911.0
2006-05-12 19:04:00,99.535,99.535,99.52,99.535,56378489.0
2006-05-12 19:05:00,99.535,99.541,99.52,99.535,168579965.0
2006-05-12 19:06:00,99.535,99.563,99.52,99.52,167173577.0
2006-05-12 19:07:00,99.54,99.547,99.52,99.52,80475362.0
2006-05-12 19:08:00,99.52,99.52,99.475,99.5,57214888.0
2006-05-12 19:09:00,99.5,99.5,99.445,99.445,69406372.0
2006-05-12 19:10:00,99.49,99.49,99.431,99.435,29686505.0
2006-05-12 19:11:00,99.435,99.45,99.42,99.43,31454365.0
2006-05-12 19:12:00,99.425,99.43,99.42,99.42,394646616.0
2006-05-12 19:13:00,99.425,99.435,99.42,99.425,61488816.0
2006-05-12 19:14:00,99.43,99.45,99.425,99.45,92805062.0
2006-05-12 19:15:00,99.447,99.45,99.445,99.445,175747630.0
2006-05-12 19:16:00,99.445,99.455,99.44,99.45,102885007.0
2006-05-12 19:17:00,99.445,99.445,99.428,99.428,33259310.0
2006-05-12 19:18:00,99.435,99.44,99.427,99.43,89530523.0
2006-05-12 19:19:00,99.44,99.46,99.44,99.46,60528011.0
2006-05-12 19:20:00,99.455,99.46,99.413,99.45,49302506.0
2006-05-12 19:21:00,99.437,99.464,99.437,99.458,124455097.0
2006-05-12 19:22:00,99.465,99.474,99.45,99.455,57416286.0
2006-05-12 19:23:00,99.45,99.46,99.445,99.445,35152523.0
2006-05-12 19:24:00,99.442,99.467,99.442,99.455,61618092.0
2006-05-12 19:25:00,99.43,99.481,99.427,99.427,87988421.0
2006-05-12 19:26:00,99.445,99.453,99.44,99.44,37149880.0
2006-05-12 19:27:00,99.44,99.471,99.44,99.465,164216122.0
2006-05-12 19:28:00,99.465,99.465,99.392,99.41,49741835.0
2006-05-12 19:29:00,99.413,99.417,99.405,99.41,69744525.0
2006-05-12 19:30:00,99.4,99.418,99.4,99.415,9998433.0
2006-05-12 19:31:00,99.41,99.415,99.4,99.4,112770024.0
2006-05-12 19:32:00,99.4,99.415,99.4,99.405,99763763.0
2006-05-12 19:33:00,99.405,99.425,99.395,99.425,190381517.0
2006-05-12 19:34:00,99.415,99.43,99.415,99.43,117741686.0
2006-05-12 19:35:00,99.435,99.453,99.435,99.44,20329398.0
2006-05-12 19:36:00,99.44,99.44,99.42,99.42,134261222.0
2006-05-12 19:37:00,99.425,99.436,99.422,99.435,67816939.0
2006-05-12 19:38:00,99.435,99.438,99.393,99.43,217645499.0
2006-05-12 19:39:00,99.415,99.43,99.415,99.422,57030119.0
2006-05-12 19:40:00,99.43,99.43,99.42,99.43,116701249.0
2006-05-12 19:41:00,99.43,99.467,99.395,99.395,53159453.0
2006-05-12 19:42:00,99.44,99.455,99.44,99.455,66001305.0
2006-05-12 19:43:00,99.455,99.47,99.445,99.46,179929593.0
2006-05-12 19:44:00,99.465,99.479,99.461,99.463,46063852.0
2006-05-12 19:45:00,99.465,99.465,99.445,99.445,28763765.0
2006-05-12 19:46:00,99.445,99.458,99.423,99.458,39164411.0
2006-05-12 19:47:00,99.45,99.475,99.45,99.455,61047047.0
2006-05-12 19:48:00,99.45,99.453,99.425,99.425,70509832.0
2006-05-12 19:49:00,99.425,99.425,99.37,99.41,13893226.0
2006-05-12 19:50:00,99.4,99.412,99.393,99.412,98711155.0
2006-05-12 19:51:00,99.415,99.431,99.412,99.415,45201891.0
2006-05-12 19:52:00,99.413,99.417,99.38,99.38,25816849.0
2006-05-12 19:53:00,99.39,99.4,99.389,99.397,18258666.0
2006-05-12 19:54:00,99.395,99.4,99.384,99.385,59772136.0
2006-05-12 19:55:00,99.39,99.39,99.369,99.375,57842447.0
2006-05-12 19:56:00,99.38,99.395,99.37,99.37,46328870.0
2006-05-12 19:57:00,99.36,99.415,99.33,99.365,70727561.0
2006-05-12 19:58:00,99.37,99.38,99.37,99.38,40556693.0
2006-05-12 19:59:00,99.37,99.38,99.365,99.38,76429275.0
2006-05-12 20:00:00,99.375,99.375,99.365,99.37,159584633.0
2006-05-12 20:01:00,99.37,99.37,99.348,99.362,82922941.0
2006-05-12 20:02:00,99.36,99.385,99.36,99.37,38265271.0
2006-05-12 20:03:00,99.37,99.37,99.35,99.355,76921106.0
2006-05-12 20:04:00,99.365,99.365,99.34,99.36,16417619.0
2006-05-12 20:05:00,99.35,99.365,99.349,99.365,64617289.0
2006-05-12 20:06:00,99.363,99.375,99.32,99.365,44233938.0
2006-05-12 20:07:00,99.357,99.39,99.357,99.373,58198972.0
2006-05-12 20:08:00,99.37,99.38,99.37,99.38,55834098.0
2006-05-12 20:09:00,99.385,99.385,99.367,99.375,137249810.0
2006-05-12 20:10:00,99.37,99.37,99.337,99.355,114840296.0
2006-05-12 20:11:00,99.347,99.365,99.346,99.357,53730454.0
2006-05-12 20:12:00,99.355,99.368,99.354,99.367,19750897.0
2006-05-12 20:13:00,99.37,99.383,99.37,99.38,37455068.0
2006-05-12 20:14:00,99.377,99.382,99.37,99.37,226693765.0
2006-05-12 20:15:00,99.37,99.37,99.335,99.345,24973611.0
2006-05-12 20:16:00,99.345,99.36,99.325,99.325,47263063.0
2006-05-12 20:17:00,99.325,99.325,99.31,99.315,14651130.0
2006-05-12 20:18:00,99.315,99.315,99.28,99.3,50929050.0
2006-05-12 20:19:00,99.295,99.3,99.29,99.295,30893382.0
2006-05-12 20:20:00,99.293,99.325,99.292,99.305,50887097.0
2006-05-12 20:21:00,99.303,99.315,99.3,99.3,92038625.0
2006-05-12 20:22:00,99.315,99.323,99.309,99.313,80610079.0
2006-05-12 20:23:00,99.315,99.315,99.306,99.307,121521917.0
2006-05-12 20:24:00,99.303,99.31,99.3,99.305,232658280.0
2006-05-12 20:25:00,99.305,99.31,99.297,99.305,38798269.0
2006-05-12 20:26:00,99.31,99.317,99.305,99.317,40189555.0
2006-05-12 20:27:00,99.32,99.32,99.295,99.32,197794130.0
2006-05-12 20:28:00,99.313,99.325,99.265,99.325,131584535.0
2006-05-12 20:29:00,99.33,99.335,99.27,99.27,98538349.0
2006-05-12 20:30:00,99.32,99.335,99.32,99.33,34665124.0
2006-05-12 20:31:00,99.33,99.33,99.32,99.32,32238115.0
2006-05-12 20:32:00,99.33,99.34,99.297,99.327,50195700.0
2006-05-12 20:33:00,99.33,99.33,99.305,99.305,62696965.0
2006-05-12 20:34:00,99.315,99.34,99.313,99.34,94140878.0
2006-05-12 20:35:00,99.29,99.345,99.29,99.345,55055941.0
2006-05-12 20:36:00,99.34,99.343,99.33,99.34,54975000.0
2006-05-12 20:37:00,99.34,99.34,99.33,99.33,13036596.0
2006-05-12 20:38:00,99.325,99.355,99.32,99.32,103776110.0
2006-05-12 20:39:00,99.31,99.32,99.31,99.31,124282944.0
2006-05-12 20:40:00,99.31,99.315,99.302,99.305,13860443.0
2006-05-12 20:41:00,99.303,99.345,99.301,99.33,29939618.0
2006-05-12 20:42:00,99.323,99.335,99.317,99.325,262954640.0
2006-05-12 20:43:00,99.323,99.329,99.305,99.315,59312105.0
2006-05-12 20:44:00,99.315,99.329,99.31,99.31,19865969.0
2006-05-12 20:45:00,99.305,99.307,99.295,99.295,109634993.0
2006-05-12 20:46:00,99.292,99.307,99.288,99.307,54665051.0
2006-05-12 20:47:00,99.3,99.31,99.295,99.31,27890746.0
2006-05-12 20:48:00,99.303,99.31,99.303,99.31,27730330.0
2006-05-12 20:49:00,99.3,99.3,99.26,99.285,19877613.0
2006-05-12 20:50:00,99.3,99.31,99.242,99.29,32404469.0
2006-05-12 20:51:00,99.29,99.296,99.274,99.275,48147509.0
2006-05-12 20:52:00,99.27,99.285,99.257,99.257,60854439.0
2006-05-12 20:53:00,99.26,99.287,99.26,99.28,59239235.0
2006-05-12 20:54:00,99.275,99.282,99.237,99.237,62161002.0
2006-05-12 20:55:00,99.25,99.29,99.225,99.252,79793943.0
2006-05-12 20:56:00,99.26,99.27,99.255,99.255,50057843.0
2006-05-12 20:57:00,99.258,99.27,99.24,99.25,36859997.0
2006-05-12 20:58:00,99.26,99.26,99.24,99.24,79596434.0
2006-05-12 20:59:00,99.235,99.235,99.207,99.225,27757983.0
2006-05-12 21:00:00,99.215,99.245,99.2,99.245,21726687.0
2006-05-12 21:01:00,99.25,99.25,99.245,99.245,42911556.0
2006-05-12 21:02:00,99.25,99.255,99.233,99.255,20510882.0
2006-05-12 21:03:00,99.255,99.264,99.248,99.255,52276327.0
2006-05-12 21:04:00,99.255,99.267,99.255,99.26,200915037.0
2006-05-12 21:05:00,99.27,99.28,99.265,99.265,54643983.0
2006-05-12 21:06:00,99.27,99.28,99.265,99.265,4913216.0
2006-05-12 21:07:00,99.27,99.275,99.27,99.275,75057838.0
2006-05-12 21:08:00,99.278,99.278,99.265,99.265,83699892.0
2006-05-12 21:09:00,99.265,99.275,99.265,99.27,60630787.0
2006-05-12 21:10:00,99.262,99.27,99.26,99.265,21055927.0
2006-05-12 21:11:00,99.267,99.285,99.258,99.26,151651456.0
2006-05-12 21:12:00,99.24,99.284,99.24,99.26,28301720.0
2006-05-12 21:13:00,99.255,99.265,99.253,99.265,48950979.0
2006-05-12 21:14:00,99.27,99.27,99.253,99.253,13991234.0
2006-05-12 21:15:00,99.26,99.265,99.25,99.255,47393893.0
2006-05-12 21:16:00,99.255,99.26,99.253,99.26,19247020.0
2006-05-12 21:17:00,99.26,99.26,99.247,99.255,68027677.0
2006-05-12 21:18:00,99.257,99.257,99.24,99.255,18777360.0
2006-05-12 21:19:00,99.255,99.265,99.253,99.265,7939643.0
2006-05-12 21:20:00,99.25,99.26,99.25,99.26,153820978.0
2006-05-12 21:21:00,99.253,99.265,99.247,99.25,63488760.0
2006-05-12 21:22:00,99.26,99.26,99.25,99.25,47028100.0
2006-05-12 21:23:00,99.255,99.258,99.25,99.25,13846200.0
2006-05-12 21:24:00,99.243,99.259,99.24,99.24,14044477.0
2006-05-12 21:25:00,99.245,99.27,99.245,99.252,66095626.0
2006-05-12 21:26:00,99.26,99.266,99.26,99.265,49858734.0
2006-05-12 21:27:00,99.27,99.29,99.254,99.255,71436633.0
2006-05-12 21:28:00,99.255,99.265,99.247,99.25,71365168.0
2006-05-12 21:29:00,99.25,99.26,99.24,99.26,123661276.0
2006-05-12 21:30:00,99.253,99.26,99.25,99.26,17171380.0
2006-05-12 21:31:00,99.26,99.27,99.255,99.255,33039625.0
2006-05-12 21:32:00,99.25,99.25,99.223,99.237,79625336.0
2006-05-12 21:33:00,99.21,99.25,99.21,99.237,48597231.0
2006-05-12 21:34:00,99.235,99.245,99.2,99.235,223264861.0
2006-05-12 21:35:00,99.235,99.238,99.23,99.235,34127866.0
2006-05-12 21:36:00,99.23,99.23,99.203,99.23,227359574.0
2006-05-12 21:37:00,99.223,99.23,99.21,99.22,119194529.0
2006-05-12 21:38:00,99.23,99.23,99.185,99.195,56432356.0
2006-05-12 21:39:00,99.195,99.195,99.178,99.178,55868080.0
2006-05-12 21:40:00,99.17,99.187,99.17,99.17,76194161.0
2006-05-12 21:41:00,99.173,99.173,99.158,99.158,280275752.0
2006-05-12 21:42:00,99.17,99.17,99.145,99.145,81631776.0
2006-05-12 21:43:00,99.135,99.15,99.135,99.15,30673362.0
2006-05-12 21:44:00,99.15,99.165,99.15,99.165,34675556.0
2006-05-12 21:45:00,99.163,99.163,99.15,99.15,91474646.0
2006-05-12 21:46:00,99.15,99.162,99.13,99.13,27896577.0
2006-05-12 21:47:00,99.12,99.126,99.11,99.11,126826858.0
2006-05-12 21:48:00,99.115,99.15,99.115,99.15,59453941.0
2006-05-12 21:49:00,99.15,99.152,99.125,99.125,24884597.0
2006-05-12 21:50:00,99.123,99.141,99.123,99.138,87455426.0
2006-05-12 21:51:00,99.138,99.15,99.127,99.127,59595789.0
2006-05-12 21:52:00,99.14,99.155,99.133,99.133,63275970.0
2006-05-12 21:53:00,99.133,99.14,99.125,99.133,24167869.0
2006-05-12 21:54:00,99.135,99.135,99.102,99.125,136077195.0
2006-05-12 21:55:00,99.13,99.135,99.115,99.135,59028068.0
2006-05-12 21:56:00,99.132,99.158,99.13,99.153,88271915.0
2006-05-12 21:57:00,99.158,99.158,99.13,99.155,171513902.0
2006-05-12 21:58:00,99.155,99.175,99.152,99.175,45962901.0
2006-05-12 21:59:00,99.17,99.17,99.158,99.165,115839577.0
2006-05-12 22:00:00,99.153,99.17,99.153,99.165,128719493.0
2006-05-12 22:01:00,99.155,99.178,99.147,99.165,75297327.0
2006-05-12 22:02:00,99.16,99.198,99.16,99.185,97341935.0
2006-05-12 22:03:00,99.195,99.225,99.175,99.225,69715351.0
2006-05-12 22:04:00,99.21,99.218,99.195,99.195,337175417.0
2006-05-12 22:05:00,99.19,99.205,99.15,99.19,106316771.0
2006-05-12 22:06:00,99.19,99.24,99.19,99.24,68820505.0
2006-05-12 22:07:00,99.25,99.257,99.219,99.24,166279131.0
2006-05-12 22:08:00,99.232,99.237,99.205,99.215,289635281.0
2006-05-12 22:09:00,99.22,99.22,99.199,99.203,63022035.0
2006-05-12 22:10:00,99.207,99.22,99.198,99.203,18074618.0
2006-05-12 22:11:00,99.198,99.21,99.197,99.205,88193057.0
2006-05-12 22:12:00,99.205,99.215,99.195,99.21,44567610.0
2006-05-12 22:13:00,99.195,99.22,99.193,99.193,37700705.0
2006-05-12 22:14:00,99.2,99.205,99.155,99.2,568995217.0
2006-05-12 22:15:00,99.2,99.2,99.17,99.17,169583585.0
2006-05-12 22:16:00,99.165,99.19,99.165,99.18,103544358.0
2006-05-12 22:17:00,99.175,99.181,99.123,99.165,101276605.0
2006-05-12 22:18:00,99.165,99.165,99.105,99.105,51775080.0
2006-05-12 22:19:00,99.145,99.16,99.141,99.16,177998345.0
2006-05-12 22:20:00,99.16,99.17,99.14,99.17,155918071.0
2006-05-12 22:21:00,99.16,99.195,99.14,99.155,186818751.0
2006-05-12 22:22:00,99.16,99.18,99.145,99.155,28477973.0
2006-05-12 22:23:00,99.155,99.175,99.155,99.168,202567726.0
2006-05-12 22:24:00,99.17,99.171,99.149,99.155,120989290.0
2006-05-12 22:25:00,99.155,99.166,99.14,99.15,99655142.0
2006-05-12 22:26:00,99.145,99.169,99.145,99.16,90765663.0
2006-05-12 22:27:00,99.155,99.17,99.149,99.17,85561050.0
2006-05-12 22:28:00,99.17,99.2,99.17,99.2,96345994.0
2006-05-12 22:29:00,99.195,99.201,99.148,99.182,108116335.0
2006-05-12 22:30:00,99.185,99.19,99.178,99.178,79423254.0
2006-05-12 22:31:00,99.185,99.195,99.165,99.195,76894196.0
2006-05-12 22:32:00,99.195,99.21,99.165,99.19,25607752.0
2006-05-12 22:33:00,99.185,99.195,99.18,99.183,116959608.0
2006-05-12 22:34:00,99.19,99.2,99.185,99.2,46044724.0
2006-05-12 22:35:00,99.195,99.2,99.181,99.195,49561067.0
2006-05-12 22:36:00,99.2,99.2,99.185,99.19,89757440.0
2006-05-12 22:37:00,99.185,99.185,99.151,99.152,290297307.0
2006-05-12 22:38:00,99.15,99.15,99.13,99.13,99564314.0
2006-05-12 22:39:00,99.14,99.153,99.125,99.153,152535945.0
2006-05-12 22:40:00,99.152,99.155,99.143,99.145,67873217.0
2006-05-12 22:41:00,99.14,99.15,99.095,99.14,161612086.0
2006-05-12 22:42:00,99.143,99.155,99.137,99.145,155960967.0
2006-05-12 22:43:00,99.137,99.156,99.13,99.13,363906555.0
2006-05-12 22:44:00,99.125,99.137,99.12,99.13,99509653.0
2006-05-12 22:45:00,99.135,99.155,99.09,99.115,58481811.0
2006-05-12 22:46:00,99.12,99.121,99.095,99.117,77236630.0
2006-05-12 22:47:00,99.12,99.125,99.11,99.112,129716008.0
2006-05-12 22:48:00,99.12,99.12,99.095,99.095,71324811.0
2006-05-12 22:49:00,99.1,99.105,99.085,99.1,152824409.0
2006-05-12 22:50:00,99.1,99.105,99.09,99.09,28985443.0
2006-05-12 22:51:00,99.1,99.1,99.088,99.1,55594761.0
2006-05-12 22:52:00,99.09,99.105,99.082,99.085,62686714.0
2006-05-12 22:53:00,99.075,99.09,99.075,99.085,62905902.0
2006-05-12 22:54:00,99.085,99.115,99.085,99.115,282247576.0
2006-05-12 22:55:00,99.12,99.12,99.072,99.073,88507633.0
2006-05-12 22:56:00,99.08,99.105,99.08,99.105,191993061.0
2006-05-12 22:57:00,99.1,99.115,99.062,99.1,172136697.0
2006-05-12 22:58:00,99.09,99.113,99.08,99.1,511670910.0
2006-05-12 22:59:00,99.11,99.11,99.055,99.103,167310942.0
2006-05-14 23:00:00,99.103,99.115,99.1,99.105,27964862.0
2006-05-14 23:01:00,99.11,99.115,99.1,99.105,50546200.0
2006-05-14 23:02:00,99.105,99.115,99.1,99.105,128668624.0
2006-05-14 23:03:00,99.105,99.105,99.1,99.105,30746763.0
2006-05-14 23:04:00,99.105,99.105,99.1,99.1,273560234.0
2006-05-14 23:05:00,99.105,99.11,99.1,99.1,58369977.0
2006-05-14 23:06:00,99.1,99.115,99.055,99.115,28728079.0
2006-05-14 23:07:00,99.11,99.11,99.105,99.11,17187853.0
2006-05-14 23:08:00,99.11,99.11,99.11,99.11,55104271.0
2006-05-14 23:09:00,99.11,99.115,99.105,99.115,14225230.0
2006-05-14 23:10:00,99.098,99.11,99.065,99.105,33632751.0
2006-05-14 23:11:00,99.103,99.103,99.103,99.103,11619641.0
2006-05-14 23:12:00,99.103,99.11,99.103,99.108,21164448.0
2006-05-14 23:13:00,99.11,99.11,99.097,99.097,55476570.0
2006-05-14 23:14:00,99.105,99.105,99.098,99.1,96993728.0
2006-05-14 23:15:00,99.107,99.11,99.1,99.108,168668370.0
2006-05-14 23:16:00,99.11,99.11,99.11,99.11,14955822.0
2006-05-14 23:17:00,99.105,99.105,99.1,99.1,1636983.0
2006-05-14 23:18:00,99.098,99.105,99.098,99.105,14835328.0
2006-05-14 23:19:00,99.11,99.11,99.1,99.1,22003155.0
2006-05-14 23:20:00,99.115,99.115,99.103,99.103,74777443.0
2006-05-14 23:21:00,99.1,99.11,99.097,99.103,100325719.0
2006-05-14 23:22:00,99.095,99.095,99.095,99.095,7866448.0
2006-05-14 23:23:00,99.11,99.11,99.105,99.108,16051440.0
2006-05-14 23:24:00,99.105,99.105,99.06,99.06,1734522.0
2006-05-14 23:25:00,99.105,99.115,99.105,99.115,11464895.0
2006-05-14 23:26:00,99.11,99.11,99.105,99.105,5459462.0
2006-05-14 23:27:00,99.098,99.105,99.098,99.105,11629622.0
2006-05-14 23:28:00,99.11,99.11,99.095,99.11,52722359.0
2006-05-14 23:29:00,99.1,99.11,99.1,99.11,32671008.0
2006-05-14 23:30:00,99.105,99.11,99.103,99.11,95702724.0
2006-05-14 23:31:00,99.115,99.115,99.097,99.097,68629493.0
2006-05-14 23:32:00,99.1,99.11,99.1,99.105,138848250.0
2006-05-14 23:33:00,99.11,99.115,99.1,99.105,17259372.0
2006-05-14 23:34:00,99.11,99.11,99.11,99.11,1603949.0
2006-05-14 23:35:00,99.11,99.11,99.103,99.103,7356231.0
2006-05-14 23:36:00,99.1,99.1,99.095,99.095,7607071.0
2006-05-14 23:37:00,99.103,99.105,99.095,99.105,27416235.0
2006-05-14 23:38:00,99.11,99.11,99.1,99.11,9731580.0
2006-05-14 23:39:00,99.105,99.115,99.105,99.105,76391037.0
2006-05-14 23:40:00,99.11,99.11,99.107,99.107,41572011.0
2006-05-14 23:41:00,99.107,99.115,99.102,99.115,18739073.0
2006-05-14 23:42:00,99.11,99.11,99.103,99.11,9307119.0
2006-05-14 23:43:00,99.11,99.11,99.095,99.11,13863972.0
2006-05-14 23:44:00,99.105,99.11,99.105,99.11,2052686.0
2006-05-14 23:45:00,99.115,99.115,99.097,99.1,45908171.0
2006-05-14 23:46:00,99.105,99.105,99.103,99.103,28294829.0
2006-05-14 23:47:00,99.105,99.107,99.065,99.065,18745289.0
2006-05-14 23:48:00,99.11,99.11,99.1,99.1,39782946.0
2006-05-14 23:49:00,99.103,99.11,99.055,99.1,144691000.0
2006-05-14 23:50:00,99.103,99.115,99.1,99.1,23381110.0
2006-05-14 23:51:00,99.1,99.1,98.84,98.84,53541323.0
2006-05-14 23:52:00,98.843,98.85,98.843,98.85,10780941.0
2006-05-14 23:53:00,98.845,98.85,98.84,98.84,208493961.0
2006-05-14 23:54:00,98.85,98.85,98.84,98.842,28517087.0
2006-05-14 23:55:00,98.845,98.848,98.838,98.845,48670100.0
2006-05-14 23:56:00,98.855,98.855,98.84,98.84,233218346.0
2006-05-14 23:57:00,98.85,98.85,98.84,98.845,127536209.0
2006-05-14 23:58:00,98.85,98.85,98.84,98.85,100576068.0
2006-05-14 23:59:00,98.845,98.845,98.84,98.84,9811362.0
2006-05-15 00:00:00,98.84,98.85,98.805,98.85,70782847.0
2006-05-15 00:01:00,98.845,98.85,98.837,98.847,306970831.0
2006-05-15 00:02:00,98.845,98.85,98.845,98.85,73042872.0
2006-05-15 00:03:00,98.85,98.85,98.837,98.84,124874979.0
2006-05-15 00:04:00,98.85,98.855,98.837,98.847,143626755.0
2006-05-15 00:05:00,98.845,98.85,98.837,98.843,157659194.0
2006-05-15 00:06:00,98.84,98.85,98.84,98.85,40853518.0
2006-05-15 00:07:00,98.843,98.855,98.837,98.84,40071399.0
2006-05-15 00:08:00,98.855,98.855,98.845,98.848,58869792.0
2006-05-15 00:09:00,98.848,98.85,98.842,98.85,35424146.0
2006-05-15 00:10:00,98.84,98.855,98.84,98.847,119135127.0
2006-05-15 00:11:00,98.837,98.85,98.837,98.842,136334853.0
2006-05-15 00:12:00,98.855,98.855,98.84,98.845,91449534.0
2006-05-15 00:13:00,98.85,98.85,98.84,98.85,29802378.0
2006-05-15 00:14:00,98.8,98.845,98.8,98.843,123914125.0
2006-05-15 00:15:00,98.855,98.855,98.837,98.85,112342111.0
2006-05-15 00:16:00,98.845,98.85,98.84,98.85,48171013.0
2006-05-15 00:17:00,98.85,98.85,98.84,98.85,34910469.0
2006-05-15 00:18:00,98.837,98.85,98.837,98.845,34100784.0
2006-05-15 00:19:00,98.84,98.85,98.837,98.843,60830598.0
2006-05-15 00:20:00,98.845,98.855,98.843,98.847,9374046.0
2006-05-15 00:21:00,98.85,98.85,98.838,98.845,40010391.0
2006-05-15 00:22:00,98.855,98.855,98.837,98.85,57158590.0
2006-05-15 00:23:00,98.85,98.85,98.84,98.85,179150517.0
2006-05-15 00:24:00,98.845,98.853,98.835,98.85,24938964.0
2006-05-15 00:25:00,98.85,98.855,98.835,98.855,82207286.0
2006-05-15 00:26:00,98.843,98.855,98.835,98.845,91107182.0
2006-05-15 00:27:00,98.85,98.85,98.84,98.84,85591234.0
2006-05-15 00:28:00,98.845,98.847,98.838,98.838,76257826.0
2006-05-15 00:29:00,98.795,98.845,98.795,98.838,53477026.0
2006-05-15 00:30:00,98.845,98.85,98.84,98.85,33595797.0
2006-05-15 00:31:00,98.845,98.85,98.835,98.85,55392305.0
2006-05-15 00:32:00,98.85,98.85,98.835,98.835,118987751.0
2006-05-15 00:33:00,98.845,98.855,98.84,98.845,22121394.0
2006-05-15 00:34:00,98.845,98.85,98.84,98.84,65585249.0
2006-05-15 00:35:00,98.855,98.855,98.837,98.838,64284958.0
2006-05-15 00:36:00,98.85,98.855,98.845,98.845,13288240.0
2006-05-15 00:37:00,98.837,98.85,98.837,98.85,57937716.0
2006-05-15 00:38:00,98.85,98.855,98.845,98.85,82333489.0
2006-05-15 00:39:00,98.843,98.85,98.843,98.85,40681418.0
2006-05-15 00:40:00,98.85,98.855,98.838,98.842,42990123.0
2006-05-15 00:41:00,98.845,98.85,98.84,98.85,50021766.0
2006-05-15 00:42:00,98.85,98.85,98.842,98.85,25769227.0
2006-05-15 00:43:00,98.842,98.85,98.84,98.845,40919913.0
2006-05-15 00:44:00,98.845,98.85,98.84,98.85,164871572.0
2006-05-15 00:45:00,98.85,98.855,98.84,98.845,102493701.0
2006-05-15 00:46:00,98.855,98.855,98.805,98.84,37089342.0
2006-05-15 00:47:00,98.838,98.855,98.838,98.847,28127071.0
2006-05-15 00:48:00,98.84,98.85,98.835,98.845,52720211.0
2006-05-15 00:49:00,98.837,98.85,98.835,98.835,106896569.0
2006-05-15 00:50:00,98.855,98.855,98.837,98.85,46810190.0
2006-05-15 00:51:00,98.855,98.855,98.843,98.845,46448447.0
2006-05-15 00:52:00,98.842,98.85,98.84,98.85,84398534.0
2006-05-15 00:53:00,98.842,98.855,98.842,98.853,39528208.0
2006-05-15 00:54:00,98.85,98.85,98.84,98.85,145096587.0
2006-05-15 00:55:00,98.845,98.85,98.837,98.838,181090580.0
2006-05-15 00:56:00,98.845,98.85,98.805,98.805,51457906.0
2006-05-15 00:57:00,98.855,98.855,98.84,98.84,79800251.0
2006-05-15 00:58:00,98.845,98.855,98.82,98.855,19719645.0
2006-05-15 00:59:00,98.845,98.853,98.795,98.848,45163251.0
2006-05-15 01:00:00,98.85,98.85,98.843,98.85,137625392.0
2006-05-15 01:01:00,98.84,98.85,98.837,98.85,113086432.0
2006-05-15 01:02:00,98.85,98.85,98.835,98.835,115380845.0
2006-05-15 01:03:00,98.845,98.845,98.765,98.765,195862054.0
2006-05-15 01:04:00,98.775,98.775,98.755,98.765,100014960.0
2006-05-15 01:05:00,98.76,98.78,98.75,98.78,73682112.0
2006-05-15 01:06:00,98.772,98.796,98.772,98.775,99971762.0
2006-05-15 01:07:00,98.785,98.8,98.755,98.755,43539351.0
2006-05-15 01:08:00,98.75,98.78,98.75,98.78,41142320.0
2006-05-15 01:09:00,98.78,98.81,98.764,98.795,12359101.0
2006-05-15 01:10:00,98.785,98.785,98.77,98.78,125686668.0
2006-05-15 01:11:00,98.78,98.805,98.763,98.795,31279209.0
2006-05-15 01:12:00,98.79,98.808,98.765,98.78,92096640.0
2006-05-15 01:13:00,98.773,98.82,98.77,98.8,25314772.0
2006-05-15 01:14:00,98.792,98.812,98.765,98.78,64517426.0
2006-05-15 01:15:00,98.795,98.803,98.753,98.788,92107587.0
2006-05-15 01:16:00,98.8,98.805,98.79,98.795,95791906.0
2006-05-15 01:17:00,98.8,98.8,98.785,98.795,44733771.0
2006-05-15 01:18:00,98.805,98.805,98.765,98.803,48032604.0
2006-05-15 01:19:00,98.797,98.822,98.79,98.822,96081793.0
2006-05-15 01:20:00,98.827,98.827,98.8,98.8,37706402.0
2006-05-15 01:21:00,98.79,98.828,98.79,98.828,39970025.0
2006-05-15 01:22:00,98.83,98.855,98.83,98.855,53556710.0
2006-05-15 01:23:00,98.855,98.855,98.847,98.85,45167318.0
2006-05-15 01:24:00,98.852,98.867,98.845,98.845,96808187.0
2006-05-15 01:25:00,98.845,98.862,98.81,98.81,35740319.0
2006-05-15 01:26:00,98.86,98.86,98.845,98.845,142615738.0
2006-05-15 01:27:00,98.85,98.85,98.833,98.842,41609522.0
2006-05-15 01:28:00,98.845,98.845,98.815,98.825,42498769.0
2006-05-15 01:29:00,98.825,98.83,98.82,98.83,28357503.0
2006-05-15 01:30:00,98.83,98.835,98.817,98.835,23221386.0
2006-05-15 01:31:00,98.835,98.85,98.835,98.85,22099781.0
2006-05-15 01:32:00,98.85,98.864,98.84,98.855,79497853.0
2006-05-15 01:33:00,98.85,98.85,98.826,98.833,163920381.0
2006-05-15 01:34:00,98.833,98.845,98.833,98.835,105916668.0
2006-05-15 01:35:00,98.845,98.86,98.845,98.86,22279245.0
2006-05-15 01:36:00,98.86,98.87,98.85,98.85,113440624.0
2006-05-15 01:37:00,98.855,98.86,98.827,98.86,83007947.0
2006-05-15 01:38:00,98.855,98.87,98.83,98.83,58343664.0
2006-05-15 01:39:00,98.82,98.832,98.819,98.82,97997104.0
2006-05-15 01:40:00,98.81,98.83,98.81,98.83,77250309.0
2006-05-15 01:41:00,98.83,98.83,98.814,98.825,20714213.0
2006-05-15 01:42:00,98.83,98.836,98.779,98.82,28393397.0
2006-05-15 01:43:00,98.813,98.83,98.813,98.825,62396691.0
2006-05-15 01:44:00,98.812,98.82,98.807,98.81,87339661.0
2006-05-15 01:45:00,98.815,98.821,98.81,98.815,95437272.0
2006-05-15 01:46:00,98.81,98.833,98.81,98.83,58469729.0
2006-05-15 01:47:00,98.83,98.85,98.83,98.835,24836010.0
2006-05-15 01:48:00,98.833,98.85,98.833,98.84,58295435.0
2006-05-15 01:49:00,98.845,98.865,98.84,98.84,11703133.0
2006-05-15 01:50:00,98.842,98.864,98.838,98.86,84424781.0
2006-05-15 01:51:00,98.865,98.865,98.843,98.865,41897196.0
2006-05-15 01:52:00,98.862,98.87,98.857,98.865,94822548.0
2006-05-15 01:53:00,98.87,98.885,98.84,98.875,83697925.0
2006-05-15 01:54:00,98.875,98.885,98.865,98.885,195453081.0
2006-05-15 01:55:00,98.88,98.9,98.865,98.9,109614515.0
2006-05-15 01:56:00,98.895,98.929,98.895,98.922,103862565.0
2006-05-15 01:57:00,98.93,98.93,98.909,98.912,37654484.0
2006-05-15 01:58:00,98.92,98.92,98.912,98.912,44552996.0
2006-05-15 01:59:00,98.912,98.924,98.912,98.92,169359355.0
2006-05-15 02:00:00,98.92,98.932,98.92,98.932,183726793.0
2006-05-15 02:01:00,98.932,99.0,98.932,99.0,44252080.0
2006-05-15 02:02:00,98.992,99.04,98.992,99.01,38204631.0
2006-05-15 02:03:00,99.002,99.008,98.975,98.975,94964400.0
2006-05-15 02:04:00,98.98,98.995,98.96,98.96,119366779.0
2006-05-15 02:05:00,98.965,98.965,98.941,98.965,217121842.0
2006-05-15 02:06:00,98.965,98.987,98.955,98.97,80766116.0
2006-05-15 02:07:00,98.965,98.988,98.965,98.972,87953391.0
2006-05-15 02:08:00,98.975,98.985,98.973,98.985,42350343.0
2006-05-15 02:09:00,98.98,98.98,98.912,98.912,88338164.0
2006-05-15 02:10:00,98.91,98.91,98.88,98.885,11957834.0
2006-05-15 02:11:00,98.88,98.923,98.88,98.923,55366547.0
2006-05-15 02:12:00,98.925,98.925,98.91,98.91,23601643.0
2006-05-15 02:13:00,98.91,98.914,98.9,98.91,58259993.0
2006-05-15 02:14:00,98.915,98.915,98.89,98.895,99902934.0
2006-05-15 02:15:00,98.89,98.917,98.89,98.902,95693726.0
2006-05-15 02:16:00,98.915,98.933,98.915,98.933,61492748.0
2006-05-15 02:17:00,98.94,98.95,98.89,98.95,26392820.0
2006-05-15 02:18:00,98.945,98.959,98.945,98.95,21742639.0
2006-05-15 02:19:00,98.95,99.0,98.95,99.0,79304292.0
2006-05-15 02:20:00,99.0,99.0,98.96,98.96,107464749.0
2006-05-15 02:21:00,98.97,98.97,98.935,98.935,61285361.0
2006-05-15 02:22:00,98.94,98.94,98.902,98.925,81086207.0
2006-05-15 02:23:00,98.92,98.94,98.92,98.93,115425951.0
2006-05-15 02:24:00,98.93,98.935,98.925,98.935,24463870.0
2006-05-15 02:25:00,98.925,98.95,98.925,98.933,111093632.0
2006-05-15 02:26:00,98.933,98.955,98.933,98.95,164644816.0
2006-05-15 02:27:00,98.955,98.962,98.948,98.95,81872146.0
2006-05-15 02:28:00,98.95,98.95,98.915,98.925,22664117.0
2006-05-15 02:29:00,98.925,98.983,98.925,98.95,23046235.0
2006-05-15 02:30:00,98.95,98.95,98.91,98.925,30315909.0
2006-05-15 02:31:00,98.925,98.93,98.903,98.915,44163744.0
2006-05-15 02:32:00,98.912,98.93,98.898,98.92,38591655.0
2006-05-15 02:33:00,98.915,98.93,98.905,98.92,147558963.0
2006-05-15 02:34:00,98.87,98.935,98.87,98.915,33330522.0
2006-05-15 02:35:00,98.915,98.923,98.912,98.912,91735228.0
2006-05-15 02:36:00,98.92,98.925,98.902,98.915,45831883.0
2006-05-15 02:37:00,98.915,98.932,98.912,98.92,50639855.0
2006-05-15 02:38:00,98.918,98.953,98.918,98.95,44175536.0
2006-05-15 02:39:00,98.96,98.977,98.96,98.977,38527029.0
2006-05-15 02:40:00,98.972,98.972,98.95,98.967,105526409.0
2006-05-15 02:41:00,98.973,98.985,98.965,98.985,48601239.0
2006-05-15 02:42:00,98.975,98.99,98.972,98.99,42301440.0
2006-05-15 02:43:00,98.985,98.989,98.978,98.98,87449248.0
2006-05-15 02:44:00,98.968,98.991,98.936,98.985,96863586.0
2006-05-15 02:45:00,98.97,98.973,98.955,98.972,43794048.0
2006-05-15 02:46:00,98.98,98.98,98.963,98.963,23241619.0
2006-05-15 02:47:00,98.97,98.981,98.97,98.97,87903634.0
2006-05-15 02:48:00,98.975,98.98,98.952,98.98,32114177.0
2006-05-15 02:49:00,98.98,98.98,98.975,98.975,130678591.0
2006-05-15 02:50:00,98.985,98.99,98.978,98.99,11272438.0
2006-05-15 02:51:00,98.99,98.995,98.98,98.98,38429216.0
2006-05-15 02:52:00,98.985,98.997,98.984,98.985,43806573.0
2006-05-15 02:53:00,98.975,98.995,98.975,98.992,99030967.0
2006-05-15 02:54:00,99.0,99.0,98.978,98.98,67449755.0
2006-05-15 02:55:00,98.985,98.987,98.955,98.955,109234339.0
2006-05-15 02:56:00,98.955,98.975,98.955,98.975,213729868.0
2006-05-15 02:57:00,98.965,98.98,98.965,98.98,105341777.0
2006-05-15 02:58:00,98.98,98.994,98.98,98.99,109974162.0
2006-05-15 02:59:00,99.0,99.0,98.993,99.0,152781289.0
2006-05-15 03:00:00,98.998,98.998,98.939,98.985,44277697.0
2006-05-15 03:01:00,98.995,98.995,98.95,98.975,21197080.0
2006-05-15 03:02:00,98.97,98.97,98.955,98.955,78181887.0
2006-05-15 03:03:00,98.905,98.98,98.905,98.955,48385427.0
2006-05-15 03:04:00,98.948,98.96,98.948,98.955,176123887.0
2006-05-15 03:05:00,98.96,98.96,98.92,98.92,154226810.0
2006-05-15 03:06:00,98.923,98.947,98.923,98.932,38399270.0
2006-05-15 03:07:00,98.94,98.94,98.905,98.912,77020018.0
2006-05-15 03:08:00,98.905,98.913,98.895,98.895,49476403.0
2006-05-15 03:09:00,98.89,98.895,98.877,98.895,45753287.0
2006-05-15 03:10:00,98.875,98.905,98.875,98.887,111107544.0
2006-05-15 03:11:00,98.895,98.9,98.885,98.89,56252893.0
2006-05-15 03:12:00,98.897,98.903,98.878,98.878,26140399.0
2006-05-15 03:13:00,98.88,98.905,98.843,98.905,39272914.0
2006-05-15 03:14:00,98.895,98.905,98.89,98.9,109736294.0
2006-05-15 03:15:00,98.9,98.912,98.895,98.895,149951413.0
2006-05-15 03:16:00,98.895,98.915,98.89,98.892,42704978.0
2006-05-15 03:17:00,98.9,98.907,98.85,98.85,27297909.0
2006-05-15 03:18:00,98.85,98.85,98.785,98.785,52030131.0
2006-05-15 03:19:00,98.782,98.82,98.782,98.82,45439300.0
2006-05-15 03:20:00,98.82,98.82,98.785,98.793,41733093.0
2006-05-15 03:21:00,98.8,98.8,98.77,98.77,89854293.0
2006-05-15 03:22:00,98.77,98.77,98.707,98.707,58240566.0
2006-05-15 03:23:00,98.715,98.725,98.715,98.72,13486492.0
2006-05-15 03:24:00,98.708,98.715,98.69,98.715,59281593.0
2006-05-15 03:25:00,98.7,98.701,98.685,98.685,67405190.0
2006-05-15 03:26:00,98.685,98.689,98.655,98.655,22324548.0
2006-05-15 03:27:00,98.645,98.651,98.63,98.63,129039963.0
2006-05-15 03:28:00,98.63,98.63,98.535,98.535,57917509.0
2006-05-15 03:29:00,98.54,98.57,98.525,98.545,33605879.0
2006-05-15 03:30:00,98.548,98.603,98.542,98.545,58158812.0
2006-05-15 03:31:00,98.588,98.645,98.577,98.625,71718072.0
2006-05-15 03:32:00,98.62,98.623,98.61,98.61,80307033.0
2006-05-15 03:33:00,98.605,98.605,98.59,98.593,87033989.0
2006-05-15 03:34:00,98.605,98.61,98.582,98.61,81168332.0
2006-05-15 03:35:00,98.61,98.626,98.608,98.625,26370906.0
2006-05-15 03:36:00,98.63,98.63,98.61,98.63,178810786.0
2006-05-15 03:37:00,98.63,98.645,98.608,98.645,61893438.0
2006-05-15 03:38:00,98.635,98.64,98.628,98.64,41053140.0
2006-05-15 03:39:00,98.637,98.695,98.637,98.695,8557646.0
2006-05-15 03:40:00,98.693,98.76,98.693,98.76,55619089.0
2006-05-15 03:41:00,98.765,98.8,98.765,98.777,31167887.0
2006-05-15 03:42:00,98.79,98.82,98.79,98.82,38274827.0
2006-05-15 03:43:00,98.82,98.82,98.803,98.805,45375863.0
2006-05-15 03:44:00,98.81,98.81,98.771,98.795,116248042.0
2006-05-15 03:45:00,98.783,98.785,98.74,98.74,117054716.0
2006-05-15 03:46:00,98.79,98.79,98.769,98.77,31147971.0
2006-05-15 03:47:00,98.765,98.795,98.765,98.775,95899259.0
2006-05-15 03:48:00,98.762,98.767,98.73,98.767,129941720.0
2006-05-15 03:49:00,98.777,98.81,98.775,98.78,114037649.0
2006-05-15 03:50:00,98.79,98.798,98.788,98.798,32830537.0
2006-05-15 03:51:00,98.798,98.798,98.794,98.795,61258887.0
2006-05-15 03:52:00,98.78,98.793,98.753,98.753,37380034.0
2006-05-15 03:53:00,98.76,98.76,98.74,98.74,38230879.0
2006-05-15 03:54:00,98.743,98.763,98.741,98.755,160320518.0
2006-05-15 03:55:00,98.757,98.761,98.744,98.75,151777191.0
2006-05-15 03:56:00,98.74,98.76,98.737,98.76,117940101.0
2006-05-15 03:57:00,98.76,98.785,98.76,98.785,74049947.0
2006-05-15 03:58:00,98.787,98.795,98.765,98.765,284390253.0
2006-05-15 03:59:00,98.77,98.77,98.709,98.74,69585967.0
2006-05-15 04:00:00,98.74,98.74,98.715,98.715,9832995.0
2006-05-15 04:01:00,98.72,98.72,98.71,98.72,109274299.0
2006-05-15 04:02:00,98.715,98.715,98.695,98.71,127548965.0
2006-05-15 04:03:00,98.7,98.712,98.7,98.705,223882441.0
2006-05-15 04:04:00,98.695,98.695,98.675,98.675,53916143.0
2006-05-15 04:05:00,98.672,98.68,98.67,98.68,29039804.0
2006-05-15 04:06:00,98.67,98.688,98.67,98.685,202795404.0
2006-05-15 04:07:00,98.69,98.69,98.663,98.663,10701749.0
2006-05-15 04:08:00,98.66,98.679,98.66,98.66,55778021.0
2006-05-15 04:09:00,98.66,98.675,98.66,98.663,24836530.0
2006-05-15 04:10:00,98.66,98.676,98.619,98.663,150876955.0
2006-05-15 04:11:00,98.67,98.67,98.625,98.64,43959058.0
2006-05-15 04:12:00,98.595,98.657,98.595,98.625,20404146.0
2006-05-15 04:13:00,98.623,98.635,98.623,98.635,29737077.0
2006-05-15 04:14:00,98.63,98.665,98.63,98.665,48263427.0
2006-05-15 04:15:00,98.66,98.675,98.66,98.675,2160722.0
2006-05-15 04:16:00,98.68,98.68,98.66,98.67,15046638.0
2006-05-15 04:17:00,98.67,98.67,98.658,98.66,9037792.0
2006-05-15 04:18:00,98.665,98.665,98.646,98.657,17750377.0
2006-05-15 04:19:00,98.657,98.67,98.657,98.67,44343479.0
2006-05-15 04:20:00,98.665,98.695,98.665,98.695,70765205.0
2006-05-15 04:21:00,98.7,98.73,98.7,98.73,9263760.0
2006-05-15 04:22:00,98.725,98.725,98.703,98.703,25423066.0
2006-05-15 04:23:00,98.695,98.72,98.695,98.72,8256888.0
2006-05-15 04:24:00,98.723,98.723,98.71,98.71,6902074.0
2006-05-15 04:25:00,98.71,98.71,98.71,98.71,1766075.0
2006-05-15 04:26:00,98.705,98.73,98.705,98.72,17604419.0
2006-05-15 04:27:00,98.715,98.73,98.69,98.69,152899731.0
2006-05-15 04:28:00,98.687,98.71,98.687,98.705,68410577.0
2006-05-15 04:29:00,98.7,98.7,98.685,98.685,98439336.0
2006-05-15 04:30:00,98.69,98.69,98.665,98.67,33650230.0
2006-05-15 04:31:00,98.68,98.685,98.655,98.67,56702905.0
2006-05-15 04:32:00,98.665,98.668,98.665,98.668,11658769.0
2006-05-15 04:33:00,98.665,98.665,98.65,98.65,5856536.0
2006-05-15 04:34:00,98.655,98.675,98.655,98.675,12686616.0
2006-05-15 04:35:00,98.63,98.675,98.63,98.675,1739393.0
2006-05-15 04:36:00,98.678,98.7,98.678,98.7,16317414.0
2006-05-15 04:37:00,98.685,98.685,98.685,98.685,7642522.0
2006-05-15 04:38:00,98.693,98.694,98.679,98.68,110490879.0
2006-05-15 04:39:00,98.683,98.683,98.613,98.635,70405275.0
2006-05-15 04:40:00,98.62,98.65,98.62,98.65,22486618.0
2006-05-15 04:41:00,98.645,98.658,98.645,98.658,13853140.0
2006-05-15 04:42:00,98.66,98.665,98.66,98.665,1566940.0
2006-05-15 04:43:00,98.67,98.67,98.67,98.67,14454260.0
2006-05-15 04:44:00,98.668,98.668,98.6,98.627,162556257.0
2006-05-15 04:45:00,98.62,98.62,98.615,98.615,99808322.0
2006-05-15 04:46:00,98.607,98.62,98.585,98.62,56597194.0
2006-05-15 04:47:00,98.618,98.618,98.593,98.593,19631248.0
2006-05-15 04:48:00,98.593,98.593,98.593,98.593,11656943.0
2006-05-15 04:49:00,98.595,98.595,98.53,98.558,33392326.0
2006-05-15 04:50:00,98.575,98.575,98.549,98.55,13245093.0
2006-05-15 04:51:00,98.55,98.55,98.55,98.55,53520077.0
2006-05-15 04:52:00,98.55,98.56,98.535,98.56,17572694.0
2006-05-15 04:53:00,98.565,98.565,98.486,98.53,27321044.0
2006-05-15 04:54:00,98.53,98.535,98.515,98.535,58334975.0
2006-05-15 04:55:00,98.533,98.533,98.515,98.53,160604900.0
2006-05-15 04:56:00,98.535,98.535,98.505,98.505,29641148.0
2006-05-15 04:57:00,98.505,98.531,98.485,98.485,121822213.0
2006-05-15 04:58:00,98.485,98.505,98.48,98.49,48578763.0
2006-05-15 04:59:00,98.485,98.525,98.485,98.503,28483256.0
2006-05-15 05:00:00,98.503,98.51,98.455,98.51,154960587.0
2006-05-15 05:01:00,98.5,98.515,98.5,98.5,505903613.0
2006-05-15 05:02:00,98.51,98.51,98.466,98.49,190817754.0
2006-05-15 05:03:00,98.495,98.505,98.495,98.5,181708369.0
2006-05-15 05:04:00,98.493,98.506,98.489,98.49,81566337.0
2006-05-15 05:05:00,98.485,98.49,98.48,98.485,259609629.0
2006-05-15 05:06:00,98.485,98.49,98.475,98.475,62561811.0
2006-05-15 05:07:00,98.485,98.485,98.466,98.47,68652628.0
2006-05-15 05:08:00,98.48,98.51,98.48,98.5,52967572.0
2006-05-15 05:09:00,98.49,98.505,98.49,98.5,29701242.0
2006-05-15 05:10:00,98.5,98.53,98.5,98.53,168922740.0
2006-05-15 05:11:00,98.525,98.55,98.525,98.55,67542433.0
2006-05-15 05:12:00,98.542,98.555,98.54,98.55,140567845.0
2006-05-15 05:13:00,98.547,98.562,98.543,98.56,80791452.0
2006-05-15 05:14:00,98.555,98.575,98.52,98.575,61826629.0
2006-05-15 05:15:00,98.57,98.585,98.555,98.555,109882567.0
2006-05-15 05:16:00,98.56,98.577,98.556,98.557,358070013.0
2006-05-15 05:17:00,98.565,98.582,98.563,98.573,147383258.0
2006-05-15 05:18:00,98.57,98.575,98.52,98.56,155470981.0
2006-05-15 05:19:00,98.565,98.582,98.565,98.572,74186486.0
2006-05-15 05:20:00,98.573,98.58,98.565,98.58,151973648.0
2006-05-15 05:21:00,98.57,98.596,98.57,98.58,100620833.0
2006-05-15 05:22:00,98.582,98.59,98.577,98.585,280588935.0
2006-05-15 05:23:00,98.59,98.59,98.58,98.59,92106149.0
2006-05-15 05:24:00,98.585,98.586,98.565,98.565,51390571.0
2006-05-15 05:25:00,98.57,98.57,98.555,98.56,44608333.0
2006-05-15 05:26:00,98.553,98.565,98.55,98.555,113663372.0
2006-05-15 05:27:00,98.56,98.57,98.555,98.555,23317931.0
2006-05-15 05:28:00,98.555,98.565,98.547,98.555,77172017.0
2006-05-15 05:29:00,98.548,98.575,98.548,98.575,86049034.0
2006-05-15 05:30:00,98.572,98.585,98.535,98.575,106162935.0
2006-05-15 05:31:00,98.58,98.58,98.565,98.58,103787563.0
2006-05-15 05:32:00,98.58,98.585,98.567,98.575,85364710.0
2006-05-15 05:33:00,98.58,98.593,98.575,98.575,99973192.0
2006-05-15 05:34:00,98.58,98.594,98.575,98.575,106140315.0
2006-05-15 05:35:00,98.575,98.591,98.57,98.59,126122476.0
2006-05-15 05:36:00,98.588,98.588,98.566,98.585,202648785.0
2006-05-15 05:37:00,98.585,98.595,98.577,98.59,29636769.0
2006-05-15 05:38:00,98.585,98.595,98.584,98.59,199656675.0
2006-05-15 05:39:00,98.59,98.607,98.585,98.59,166828663.0
2006-05-15 05:40:00,98.59,98.602,98.586,98.595,190494807.0
2006-05-15 05:41:00,98.555,98.619,98.555,98.595,52584888.0
2006-05-15 05:42:00,98.595,98.605,98.555,98.595,105760867.0
2006-05-15 05:43:00,98.6,98.6,98.588,98.595,103648009.0
2006-05-15 05:44:00,98.6,98.6,98.585,98.59,168354594.0
2006-05-15 05:45:00,98.59,98.595,98.545,98.585,616329291.0
2006-05-15 05:46:00,98.583,98.588,98.555,98.555,36163744.0
2006-05-15 05:47:00,98.57,98.588,98.567,98.585,42940181.0
2006-05-15 05:48:00,98.585,98.605,98.578,98.578,80622593.0
2006-05-15 05:49:00,98.583,98.6,98.577,98.587,17573766.0
2006-05-15 05:50:00,98.583,98.589,98.577,98.58,58679735.0
2006-05-15 05:51:00,98.575,98.596,98.575,98.592,289983261.0
2006-05-15 05:52:00,98.6,98.601,98.577,98.6,156013452.0
2006-05-15 05:53:00,98.59,98.594,98.57,98.57,69187196.0
2006-05-15 05:54:00,98.57,98.585,98.53,98.57,109922216.0
2006-05-15 05:55:00,98.575,98.596,98.57,98.57,314265464.0
2006-05-15 05:56:00,98.575,98.6,98.575,98.595,74938567.0
2006-05-15 05:57:00,98.585,98.615,98.585,98.59,97283569.0
2006-05-15 05:58:00,98.595,98.614,98.59,98.595,69035782.0
2006-05-15 05:59:00,98.605,98.613,98.603,98.603,134264623.0
2006-05-15 06:00:00,98.615,98.62,98.607,98.62,114647251.0
2006-05-15 06:01:00,98.625,98.625,98.602,98.605,46658106.0
2006-05-15 06:02:00,98.605,98.615,98.6,98.608,173597064.0
2006-05-15 06:03:00,98.603,98.615,98.602,98.602,93826442.0
2006-05-15 06:04:00,98.605,98.62,98.598,98.62,62809180.0
2006-05-15 06:05:00,98.615,98.621,98.605,98.605,133356713.0
2006-05-15 06:06:00,98.603,98.621,98.603,98.603,23352856.0
2006-05-15 06:07:00,98.603,98.61,98.595,98.61,61391256.0
2006-05-15 06:08:00,98.587,98.628,98.587,98.628,58398617.0
2006-05-15 06:09:00,98.628,98.628,98.608,98.613,92000240.0
2006-05-15 06:10:00,98.615,98.625,98.615,98.62,26114597.0
2006-05-15 06:11:00,98.62,98.665,98.62,98.665,59169924.0
2006-05-15 06:12:00,98.66,98.676,98.66,98.67,121539871.0
2006-05-15 06:13:00,98.68,98.69,98.68,98.68,29778581.0
2006-05-15 06:14:00,98.68,98.703,98.675,98.703,96563549.0
2006-05-15 06:15:00,98.705,98.72,98.702,98.72,36203336.0
2006-05-15 06:16:00,98.72,98.728,98.715,98.715,32989206.0
2006-05-15 06:17:00,98.725,98.725,98.71,98.72,77112954.0
2006-05-15 06:18:00,98.708,98.73,98.708,98.713,290742488.0
2006-05-15 06:19:00,98.71,98.725,98.71,98.71,78875943.0
2006-05-15 06:20:00,98.708,98.715,98.708,98.715,58994803.0
2006-05-15 06:21:00,98.715,98.725,98.71,98.72,53032946.0
2006-05-15 06:22:00,98.71,98.726,98.699,98.703,120740000.0
2006-05-15 06:23:00,98.71,98.71,98.663,98.67,207786127.0
2006-05-15 06:24:00,98.675,98.675,98.655,98.655,36692684.0
2006-05-15 06:25:00,98.655,98.655,98.595,98.655,213998708.0
2006-05-15 06:26:00,98.657,98.67,98.63,98.63,47691099.0
2006-05-15 06:27:00,98.657,98.68,98.648,98.67,85545049.0
2006-05-15 06:28:00,98.675,98.675,98.617,98.64,35975203.0
2006-05-15 06:29:00,98.64,98.657,98.64,98.643,18445997.0
2006-05-15 06:30:00,98.65,98.65,98.627,98.65,127289016.0
2006-05-15 06:31:00,98.65,98.65,98.635,98.635,71073765.0
2006-05-15 06:32:00,98.635,98.645,98.63,98.64,69810058.0
2006-05-15 06:33:00,98.635,98.65,98.625,98.64,46688579.0
2006-05-15 06:34:00,98.632,98.652,98.631,98.635,63328184.0
2006-05-15 06:35:00,98.63,98.647,98.63,98.643,14872899.0
2006-05-15 06:36:00,98.65,98.655,98.64,98.655,13646954.0
2006-05-15 06:37:00,98.65,98.68,98.65,98.68,44240921.0
2006-05-15 06:38:00,98.67,98.685,98.667,98.673,69348725.0
2006-05-15 06:39:00,98.68,98.68,98.67,98.67,152797235.0
2006-05-15 06:40:00,98.685,98.685,98.673,98.675,8676257.0
2006-05-15 06:41:00,98.675,98.675,98.635,98.657,18873617.0
2006-05-15 06:42:00,98.655,98.66,98.627,98.66,68082141.0
2006-05-15 06:43:00,98.66,98.66,98.653,98.655,17722855.0
2006-05-15 06:44:00,98.655,98.665,98.65,98.66,48549370.0
2006-05-15 06:45:00,98.653,98.653,98.62,98.62,15272608.0
2006-05-15 06:46:00,98.615,98.625,98.588,98.625,48275126.0
2006-05-15 06:47:00,98.63,98.63,98.603,98.61,29763087.0
2006-05-15 06:48:00,98.63,98.665,98.629,98.647,138735205.0
2006-05-15 06:49:00,98.645,98.65,98.64,98.642,20057084.0
2006-05-15 06:50:00,98.65,98.675,98.635,98.635,57584566.0
2006-05-15 06:51:00,98.635,98.648,98.63,98.648,92773103.0
2006-05-15 06:52:00,98.645,98.66,98.645,98.65,72631930.0
2006-05-15 06:53:00,98.645,98.65,98.645,98.65,5075637.0
2006-05-15 06:54:00,98.645,98.66,98.643,98.66,52101432.0
2006-05-15 06:55:00,98.65,98.66,98.65,98.655,195594856.0
2006-05-15 06:56:00,98.655,98.671,98.655,98.665,55548113.0
2006-05-15 06:57:00,98.665,98.666,98.66,98.66,19650203.0
2006-05-15 06:58:00,98.655,98.69,98.655,98.69,42024835.0
2006-05-15 06:59:00,98.685,98.695,98.68,98.685,19996950.0
2006-05-15 07:00:00,98.685,98.733,98.685,98.725,28143549.0
2006-05-15 07:01:00,98.73,98.738,98.66,98.68,76081470.0
2006-05-15 07:02:00,98.67,98.688,98.67,98.688,35001421.0
2006-05-15 07:03:00,98.685,98.69,98.68,98.69,47642374.0
2006-05-15 07:04:00,98.682,98.717,98.665,98.69,85386777.0
2006-05-15 07:05:00,98.677,98.705,98.677,98.705,64784787.0
2006-05-15 07:06:00,98.71,98.71,98.705,98.71,63121188.0
2006-05-15 07:07:00,98.707,98.713,98.707,98.71,60781501.0
2006-05-15 07:08:00,98.715,98.738,98.715,98.72,49744304.0
2006-05-15 07:09:00,98.72,98.72,98.675,98.72,34568453.0
2006-05-15 07:10:00,98.705,98.76,98.705,98.74,20192618.0
2006-05-15 07:11:00,98.75,98.773,98.75,98.773,27824936.0
2006-05-15 07:12:00,98.78,98.805,98.78,98.79,28483196.0
2006-05-15 07:13:00,98.797,98.797,98.765,98.782,50169834.0
2006-05-15 07:14:00,98.785,98.785,98.765,98.765,121304487.0
2006-05-15 07:15:00,98.77,98.77,98.755,98.755,22019474.0
2006-05-15 07:16:00,98.755,98.77,98.755,98.763,60664932.0
2006-05-15 07:17:00,98.765,98.775,98.757,98.763,271003450.0
2006-05-15 07:18:00,98.77,98.792,98.767,98.773,31449178.0
2006-05-15 07:19:00,98.775,98.785,98.772,98.78,14513554.0
2006-05-15 07:20:00,98.78,98.782,98.75,98.76,118027487.0
2006-05-15 07:21:00,98.76,98.775,98.76,98.765,103506988.0
2006-05-15 07:22:00,98.77,98.77,98.75,98.75,12096684.0
2006-05-15 07:23:00,98.745,98.745,98.715,98.715,14903409.0
2006-05-15 07:24:00,98.715,98.731,98.68,98.68,50297770.0
2006-05-15 07:25:00,98.74,98.763,98.739,98.755,95361504.0
2006-05-15 07:26:00,98.745,98.75,98.74,98.75,58864860.0
2006-05-15 07:27:00,98.747,98.758,98.727,98.75,52638107.0
2006-05-15 07:28:00,98.74,98.76,98.735,98.76,33902740.0
2006-05-15 07:29:00,98.76,98.76,98.735,98.76,36698204.0
2006-05-15 07:30:00,98.71,98.76,98.71,98.76,107987233.0
2006-05-15 07:31:00,98.755,98.76,98.715,98.753,124902265.0
2006-05-15 07:32:00,98.76,98.76,98.747,98.76,185217837.0
2006-05-15 07:33:00,98.757,98.757,98.745,98.75,37950475.0
2006-05-15 07:34:00,98.745,98.75,98.737,98.745,35660172.0
2006-05-15 07:35:00,98.745,98.745,98.705,98.723,241522139.0
2006-05-15 07:36:00,98.727,98.73,98.72,98.725,119903224.0
2006-05-15 07:37:00,98.723,98.728,98.714,98.715,83916385.0
2006-05-15 07:38:00,98.7,98.715,98.7,98.703,89038043.0
2006-05-15 07:39:00,98.705,98.719,98.693,98.693,49864868.0
2006-05-15 07:40:00,98.695,98.695,98.665,98.665,32893295.0
2006-05-15 07:41:00,98.67,98.67,98.66,98.665,51174688.0
2006-05-15 07:42:00,98.665,98.67,98.66,98.665,13717001.0
2006-05-15 07:43:00,98.665,98.705,98.665,98.705,45392878.0
2006-05-15 07:44:00,98.705,98.74,98.705,98.74,26675508.0
2006-05-15 07:45:00,98.74,98.74,98.73,98.737,234818492.0
2006-05-15 07:46:00,98.74,98.763,98.74,98.76,37091571.0
2006-05-15 07:47:00,98.757,98.77,98.753,98.755,18985770.0
2006-05-15 07:48:00,98.757,98.767,98.755,98.757,55829649.0
2006-05-15 07:49:00,98.765,98.765,98.74,98.74,125714608.0
2006-05-15 07:50:00,98.745,98.765,98.745,98.765,140495250.0
2006-05-15 07:51:00,98.76,98.764,98.76,98.76,56788139.0
2006-05-15 07:52:00,98.763,98.768,98.747,98.747,58579741.0
2006-05-15 07:53:00,98.755,98.764,98.717,98.763,45866796.0
2006-05-15 07:54:00,98.765,98.768,98.749,98.75,59238438.0
2006-05-15 07:55:00,98.76,98.785,98.758,98.785,16530022.0
2006-05-15 07:56:00,98.775,98.8,98.773,98.79,84463712.0
2006-05-15 07:57:00,98.79,98.79,98.76,98.76,40313179.0
2006-05-15 07:58:00,98.762,98.79,98.762,98.79,76356300.0
2006-05-15 07:59:00,98.79,98.79,98.765,98.765,160644892.0
2006-05-15 08:00:00,98.77,98.79,98.77,98.79,69798423.0
2006-05-15 08:01:00,98.8,98.82,98.8,98.82,44720138.0
2006-05-15 08:02:00,98.815,98.879,98.79,98.82,78177916.0
2006-05-15 08:03:00,98.83,98.831,98.8,98.8,45765950.0
2006-05-15 08:04:00,98.795,98.82,98.794,98.81,53434130.0
2006-05-15 08:05:00,98.805,98.824,98.785,98.795,60181369.0
2006-05-15 08:06:00,98.797,98.84,98.797,98.84,20267141.0
2006-05-15 08:07:00,98.83,98.83,98.815,98.823,23579185.0
2006-05-15 08:08:00,98.825,98.831,98.812,98.825,49743472.0
2006-05-15 08:09:00,98.822,98.832,98.81,98.81,97281120.0
2006-05-15 08:10:00,98.82,98.825,98.785,98.785,14505351.0
2006-05-15 08:11:00,98.785,98.794,98.777,98.79,64866452.0
2006-05-15 08:12:00,98.795,98.81,98.795,98.81,56363262.0
2006-05-15 08:13:00,98.818,98.818,98.79,98.815,36619366.0
2006-05-15 08:14:00,98.815,98.82,98.813,98.815,28481797.0
2006-05-15 08:15:00,98.813,98.825,98.811,98.825,41914334.0
2006-05-15 08:16:00,98.82,98.835,98.82,98.835,172066173.0
2006-05-15 08:17:00,98.835,98.835,98.827,98.83,70710630.0
2006-05-15 08:18:00,98.785,98.83,98.785,98.83,48467774.0
2006-05-15 08:19:00,98.83,98.838,98.827,98.83,128880451.0
2006-05-15 08:20:00,98.822,98.843,98.822,98.835,56706890.0
2006-05-15 08:21:00,98.85,98.865,98.815,98.865,238698736.0
2006-05-15 08:22:00,98.865,98.87,98.857,98.865,62126182.0
2006-05-15 08:23:00,98.86,98.89,98.86,98.89,134301510.0
2006-05-15 08:24:00,98.89,98.89,98.875,98.875,19793009.0
2006-05-15 08:25:00,98.87,98.915,98.86,98.905,125577743.0
2006-05-15 08:26:00,98.915,98.915,98.825,98.825,192013633.0
2006-05-15 08:27:00,98.825,98.825,98.75,98.78,94949809.0
2006-05-15 08:28:00,98.78,98.783,98.76,98.76,103935505.0
2006-05-15 08:29:00,98.765,98.791,98.74,98.74,10226483.0
2006-05-15 08:30:00,98.75,98.79,98.75,98.773,66499354.0
2006-05-15 08:31:00,98.77,98.805,98.765,98.805,54090733.0
2006-05-15 08:32:00,98.805,98.825,98.77,98.8,170525565.0
2006-05-15 08:33:00,98.8,98.81,98.785,98.785,40045142.0
2006-05-15 08:34:00,98.767,98.772,98.755,98.77,94499429.0
2006-05-15 08:35:00,98.795,98.795,98.772,98.772,60917542.0
2006-05-15 08:36:00,98.775,98.78,98.773,98.78,35954303.0
2006-05-15 08:37:00,98.785,98.785,98.735,98.735,55028067.0
2006-05-15 08:38:00,98.728,98.74,98.727,98.727,133607190.0
2006-05-15 08:39:00,98.74,98.74,98.683,98.735,54053840.0
2006-05-15 08:40:00,98.74,98.74,98.713,98.73,62245999.0
2006-05-15 08:41:00,98.72,98.76,98.72,98.755,88242185.0
2006-05-15 08:42:00,98.748,98.752,98.735,98.735,31989335.0
2006-05-15 08:43:00,98.74,98.755,98.74,98.755,96696438.0
2006-05-15 08:44:00,98.755,98.755,98.727,98.727,172470687.0
2006-05-15 08:45:00,98.73,98.73,98.71,98.72,97249359.0
2006-05-15 08:46:00,98.715,98.715,98.685,98.685,61673836.0
2006-05-15 08:47:00,98.68,98.694,98.675,98.685,392214889.0
2006-05-15 08:48:00,98.69,98.69,98.655,98.655,32310596.0
2006-05-15 08:49:00,98.655,98.676,98.655,98.66,32423004.0
2006-05-15 08:50:00,98.605,98.664,98.605,98.63,73648525.0
2006-05-15 08:51:00,98.63,98.639,98.62,98.62,55141564.0
2006-05-15 08:52:00,98.62,98.675,98.62,98.65,87663792.0
2006-05-15 08:53:00,98.63,98.675,98.63,98.655,154304570.0
2006-05-15 08:54:00,98.655,98.69,98.655,98.655,168546259.0
2006-05-15 08:55:00,98.655,98.656,98.625,98.625,52236159.0
2006-05-15 08:56:00,98.62,98.65,98.62,98.64,104094072.0
2006-05-15 08:57:00,98.64,98.66,98.63,98.63,35514329.0
2006-05-15 08:58:00,98.633,98.65,98.633,98.635,29901854.0
2006-05-15 08:59:00,98.635,98.635,98.58,98.58,88369668.0
2006-05-15 09:00:00,98.59,98.59,98.51,98.51,92326725.0
2006-05-15 09:01:00,98.507,98.525,98.5,98.5,88645614.0
2006-05-15 09:02:00,98.5,98.518,98.477,98.487,90470019.0
2006-05-15 09:03:00,98.485,98.515,98.485,98.505,33928498.0
2006-05-15 09:04:00,98.498,98.53,98.498,98.52,23613178.0
2006-05-15 09:05:00,98.51,98.55,98.51,98.535,73534624.0
2006-05-15 09:06:00,98.535,98.551,98.535,98.54,26469198.0
2006-05-15 09:07:00,98.543,98.543,98.5,98.52,27630455.0
2006-05-15 09:08:00,98.525,98.55,98.515,98.515,133550637.0
2006-05-15 09:09:00,98.515,98.554,98.515,98.54,189192085.0
2006-05-15 09:10:00,98.55,98.57,98.545,98.545,95746278.0
2006-05-15 09:11:00,98.55,98.585,98.545,98.545,87983208.0
2006-05-15 09:12:00,98.55,98.55,98.515,98.515,28301651.0
2006-05-15 09:13:00,98.51,98.53,98.51,98.53,173968590.0
2006-05-15 09:14:00,98.535,98.535,98.505,98.508,30698279.0
2006-05-15 09:15:00,98.51,98.515,98.495,98.495,79832511.0
2006-05-15 09:16:00,98.493,98.505,98.493,98.493,115635388.0
2006-05-15 09:17:00,98.492,98.505,98.483,98.495,37548175.0
2006-05-15 09:18:00,98.49,98.508,98.49,98.503,180729992.0
2006-05-15 09:19:00,98.51,98.54,98.51,98.52,63861509.0
2006-05-15 09:20:00,98.52,98.52,98.459,98.47,76801945.0
2006-05-15 09:21:00,98.49,98.505,98.485,98.495,59161180.0
2006-05-15 09:22:00,98.495,98.52,98.495,98.503,27415442.0
2006-05-15 09:23:00,98.503,98.53,98.503,98.53,56323452.0
2006-05-15 09:24:00,98.52,98.532,98.505,98.505,36749018.0
2006-05-15 09:25:00,98.507,98.518,98.495,98.495,51896611.0
2006-05-15 09:26:00,98.515,98.53,98.5,98.53,50966978.0
2006-05-15 09:27:00,98.525,98.57,98.525,98.57,35678907.0
2006-05-15 09:28:00,98.565,98.565,98.543,98.543,20062527.0
2006-05-15 09:29:00,98.545,98.559,98.545,98.545,22514679.0
2006-05-15 09:30:00,98.555,98.568,98.55,98.55,39444355.0
2006-05-15 09:31:00,98.543,98.543,98.525,98.525,36762909.0
2006-05-15 09:32:00,98.52,98.53,98.505,98.505,78674306.0
2006-05-15 09:33:00,98.505,98.517,98.455,98.455,53474892.0
2006-05-15 09:34:00,98.45,98.459,98.435,98.435,61056676.0
2006-05-15 09:35:00,98.43,98.457,98.43,98.457,129502255.0
2006-05-15 09:36:00,98.465,98.465,98.417,98.417,59230931.0
2006-05-15 09:37:00,98.425,98.435,98.365,98.405,336985106.0
2006-05-15 09:38:00,98.41,98.44,98.41,98.435,57342890.0
2006-05-15 09:39:00,98.43,98.45,98.43,98.45,66081735.0
2006-05-15 09:40:00,98.447,98.475,98.43,98.475,103640239.0
2006-05-15 09:41:00,98.48,98.481,98.45,98.453,37063601.0
2006-05-15 09:42:00,98.46,98.466,98.44,98.44,45747991.0
2006-05-15 09:43:00,98.445,98.448,98.435,98.435,37836132.0
2006-05-15 09:44:00,98.435,98.444,98.415,98.415,31282952.0
2006-05-15 09:45:00,98.413,98.43,98.41,98.412,59963747.0
2006-05-15 09:46:00,98.41,98.428,98.405,98.405,109755436.0
2006-05-15 09:47:00,98.4,98.47,98.377,98.47,109383930.0
2006-05-15 09:48:00,98.47,98.47,98.44,98.44,74865960.0
2006-05-15 09:49:00,98.44,98.44,98.377,98.405,51431679.0
2006-05-15 09:50:00,98.405,98.405,98.39,98.39,58390611.0
2006-05-15 09:51:00,98.378,98.415,98.378,98.395,61041675.0
2006-05-15 09:52:00,98.395,98.405,98.345,98.345,7257971.0
2006-05-15 09:53:00,98.4,98.411,98.39,98.39,44640121.0
2006-05-15 09:54:00,98.4,98.427,98.38,98.38,51222340.0
2006-05-15 09:55:00,98.4,98.475,98.4,98.46,14366346.0
2006-05-15 09:56:00,98.465,98.465,98.43,98.445,24388484.0
2006-05-15 09:57:00,98.443,98.475,98.437,98.437,77834906.0
2006-05-15 09:58:00,98.445,98.462,98.443,98.455,41010127.0
2006-05-15 09:59:00,98.455,98.505,98.425,98.505,33911665.0
2006-05-15 10:00:00,98.505,98.535,98.47,98.47,131508210.0
2006-05-15 10:01:00,98.475,98.49,98.475,98.48,118993137.0
2006-05-15 10:02:00,98.485,98.51,98.48,98.51,35977469.0
2006-05-15 10:03:00,98.505,98.58,98.485,98.555,90473185.0
2006-05-15 10:04:00,98.547,98.675,98.547,98.675,62501664.0
2006-05-15 10:05:00,98.675,98.74,98.665,98.74,397059740.0
2006-05-15 10:06:00,98.738,98.773,98.715,98.74,28654755.0
2006-05-15 10:07:00,98.735,98.793,98.705,98.793,54960483.0
2006-05-15 10:08:00,98.795,98.84,98.78,98.78,51767786.0
2006-05-15 10:09:00,98.775,98.775,98.73,98.75,23835228.0
2006-05-15 10:10:00,98.75,98.76,98.698,98.74,62291868.0
2006-05-15 10:11:00,98.74,98.74,98.71,98.732,22934210.0
2006-05-15 10:12:00,98.733,98.745,98.715,98.725,30347823.0
2006-05-15 10:13:00,98.73,98.765,98.71,98.76,29772595.0
2006-05-15 10:14:00,98.76,98.78,98.695,98.71,37899024.0
2006-05-15 10:15:00,98.717,98.75,98.717,98.75,70893597.0
2006-05-15 10:16:00,98.755,98.81,98.755,98.81,45225571.0
2006-05-15 10:17:00,98.805,98.83,98.8,98.83,150216517.0
2006-05-15 10:18:00,98.822,98.885,98.82,98.885,249967406.0
2006-05-15 10:19:00,98.893,98.93,98.857,98.93,46257821.0
2006-05-15 10:20:00,98.945,98.955,98.905,98.905,40094622.0
2006-05-15 10:21:00,98.905,98.905,98.88,98.89,57656028.0
2006-05-15 10:22:00,98.9,98.99,98.9,98.99,54999125.0
2006-05-15 10:23:00,98.99,98.99,98.917,98.932,61822980.0
2006-05-15 10:24:00,98.935,99.05,98.915,98.985,340512877.0
2006-05-15 10:25:00,98.985,99.03,98.96,98.96,32618149.0
2006-05-15 10:26:00,98.98,98.995,98.965,98.975,22991274.0
2006-05-15 10:27:00,98.97,98.97,98.945,98.955,46772858.0
2006-05-15 10:28:00,98.947,98.98,98.947,98.953,283783759.0
2006-05-15 10:29:00,98.955,98.97,98.92,98.92,63757080.0
2006-05-15 10:30:00,98.915,98.96,98.915,98.96,53430589.0
2006-05-15 10:31:00,98.975,98.975,98.89,98.89,130018298.0
2006-05-15 10:32:00,98.9,98.93,98.868,98.892,145768958.0
2006-05-15 10:33:00,98.895,98.905,98.88,98.905,43004410.0
2006-05-15 10:34:00,98.895,98.94,98.895,98.92,83432140.0
2006-05-15 10:35:00,98.935,98.935,98.922,98.922,16234266.0
2006-05-15 10:36:00,98.93,98.93,98.895,98.895,119343571.0
2006-05-15 10:37:00,98.89,98.925,98.88,98.88,21689468.0
2006-05-15 10:38:00,98.89,98.92,98.89,98.9,155149569.0
2006-05-15 10:39:00,98.9,98.9,98.87,98.87,37450738.0
2006-05-15 10:40:00,98.855,98.885,98.855,98.857,113597353.0
2006-05-15 10:41:00,98.86,98.897,98.86,98.897,117045040.0
2006-05-15 10:42:00,98.9,98.9,98.865,98.865,28131567.0
2006-05-15 10:43:00,98.865,98.865,98.857,98.86,38625110.0
2006-05-15 10:44:00,98.855,98.855,98.8,98.8,58916569.0
2006-05-15 10:45:00,98.805,98.82,98.785,98.805,26244992.0
2006-05-15 10:46:00,98.81,98.81,98.8,98.808,51536167.0
2006-05-15 10:47:00,98.815,98.815,98.79,98.807,91282150.0
2006-05-15 10:48:00,98.815,98.815,98.78,98.78,110842123.0
2006-05-15 10:49:00,98.78,98.783,98.74,98.775,207365938.0
2006-05-15 10:50:00,98.78,98.79,98.77,98.775,30675985.0
2006-05-15 10:51:00,98.785,98.785,98.743,98.763,61758941.0
2006-05-15 10:52:00,98.757,98.785,98.757,98.775,20423320.0
2006-05-15 10:53:00,98.78,98.785,98.765,98.785,38269245.0
2006-05-15 10:54:00,98.775,98.803,98.77,98.77,207162388.0
2006-05-15 10:55:00,98.773,98.806,98.773,98.78,29349187.0
2006-05-15 10:56:00,98.775,98.79,98.77,98.775,138098140.0
2006-05-15 10:57:00,98.773,98.835,98.746,98.82,30823401.0
2006-05-15 10:58:00,98.815,98.882,98.815,98.882,47109955.0
2006-05-15 10:59:00,98.885,98.92,98.865,98.865,49683506.0
2006-05-15 11:00:00,98.865,98.865,98.805,98.82,83442103.0
2006-05-15 11:01:00,98.83,98.83,98.75,98.768,171325739.0
2006-05-15 11:02:00,98.753,98.78,98.725,98.76,60844664.0
2006-05-15 11:03:00,98.762,98.776,98.762,98.77,36913897.0
2006-05-15 11:04:00,98.77,98.77,98.707,98.707,234970767.0
2006-05-15 11:05:00,98.7,98.75,98.7,98.75,218000192.0
2006-05-15 11:06:00,98.735,98.76,98.725,98.725,40261060.0
2006-05-15 11:07:00,98.723,98.74,98.7,98.7,150560347.0
2006-05-15 11:08:00,98.705,98.75,98.705,98.735,45759951.0
2006-05-15 11:09:00,98.73,98.745,98.73,98.73,45212138.0
2006-05-15 11:10:00,98.73,98.76,98.73,98.76,93972292.0
2006-05-15 11:11:00,98.753,98.773,98.75,98.75,51834703.0
2006-05-15 11:12:00,98.77,98.789,98.757,98.775,61311972.0
2006-05-15 11:13:00,98.77,98.802,98.77,98.785,21056025.0
2006-05-15 11:14:00,98.79,98.795,98.78,98.795,147669438.0
2006-05-15 11:15:00,98.785,98.82,98.785,98.795,190596753.0
2006-05-15 11:16:00,98.787,98.81,98.777,98.78,124026685.0
2006-05-15 11:17:00,98.77,98.795,98.735,98.74,51526923.0
2006-05-15 11:18:00,98.735,98.74,98.728,98.738,58289958.0
2006-05-15 11:19:00,98.733,98.733,98.72,98.73,66035403.0
2006-05-15 11:20:00,98.727,98.77,98.727,98.77,81438423.0
2006-05-15 11:21:00,98.765,98.77,98.73,98.735,49272854.0
2006-05-15 11:22:00,98.735,98.735,98.703,98.703,46835098.0
2006-05-15 11:23:00,98.71,98.735,98.69,98.69,99631218.0
2006-05-15 11:24:00,98.695,98.72,98.695,98.72,48787375.0
2006-05-15 11:25:00,98.708,98.763,98.708,98.75,47915945.0
2006-05-15 11:26:00,98.75,98.805,98.75,98.79,22281626.0
2006-05-15 11:27:00,98.795,98.795,98.7,98.735,78614745.0
2006-05-15 11:28:00,98.725,98.725,98.68,98.68,28872138.0
2006-05-15 11:29:00,98.635,98.7,98.635,98.66,119802885.0
2006-05-15 11:30:00,98.67,98.67,98.6,98.623,102894974.0
2006-05-15 11:31:00,98.622,98.695,98.622,98.69,105456068.0
2006-05-15 11:32:00,98.687,98.687,98.65,98.65,88605829.0
2006-05-15 11:33:00,98.655,98.667,98.632,98.643,89293219.0
2006-05-15 11:34:00,98.645,98.646,98.578,98.615,44076460.0
2006-05-15 11:35:00,98.612,98.612,98.567,98.605,75081257.0
2006-05-15 11:36:00,98.602,98.625,98.575,98.59,75171610.0
2006-05-15 11:37:00,98.59,98.59,98.485,98.537,80324442.0
2006-05-15 11:38:00,98.537,98.548,98.53,98.53,63875542.0
2006-05-15 11:39:00,98.535,98.57,98.535,98.57,71432245.0
2006-05-15 11:40:00,98.565,98.57,98.551,98.565,81937939.0
2006-05-15 11:41:00,98.57,98.583,98.555,98.555,112234340.0
2006-05-15 11:42:00,98.57,98.57,98.49,98.5,48657017.0
2006-05-15 11:43:00,98.49,98.51,98.488,98.51,107196802.0
2006-05-15 11:44:00,98.515,98.53,98.51,98.52,23533821.0
2006-05-15 11:45:00,98.525,98.531,98.52,98.52,77445444.0
2006-05-15 11:46:00,98.52,98.535,98.477,98.535,103846995.0
2006-05-15 11:47:00,98.535,98.55,98.53,98.53,68528713.0
2006-05-15 11:48:00,98.52,98.52,98.46,98.46,35909690.0
2006-05-15 11:49:00,98.465,98.465,98.404,98.42,33774563.0
2006-05-15 11:50:00,98.415,98.415,98.37,98.37,18288672.0
2006-05-15 11:51:00,98.375,98.385,98.31,98.32,29671454.0
2006-05-15 11:52:00,98.303,98.325,98.26,98.303,76289489.0
2006-05-15 11:53:00,98.31,98.35,98.31,98.33,52789041.0
2006-05-15 11:54:00,98.327,98.37,98.31,98.36,73971720.0
2006-05-15 11:55:00,98.37,98.4,98.37,98.393,200577093.0
2006-05-15 11:56:00,98.4,98.437,98.383,98.422,128684404.0
2006-05-15 11:57:00,98.422,98.44,98.422,98.425,46404290.0
2006-05-15 11:58:00,98.42,98.488,98.42,98.488,118012043.0
2006-05-15 11:59:00,98.48,98.51,98.435,98.503,112716979.0
2006-05-15 12:00:00,98.51,98.543,98.51,98.543,177255188.0
2006-05-15 12:01:00,98.545,98.563,98.545,98.547,37625621.0
2006-05-15 12:02:00,98.56,98.61,98.54,98.61,80614037.0
2006-05-15 12:03:00,98.6,98.64,98.585,98.64,92006800.0
2006-05-15 12:04:00,98.633,98.645,98.62,98.645,94536212.0
2006-05-15 12:05:00,98.647,98.672,98.58,98.67,40995258.0
2006-05-15 12:06:00,98.67,98.76,98.65,98.65,141318119.0
2006-05-15 12:07:00,98.66,98.675,98.642,98.66,186621038.0
2006-05-15 12:08:00,98.65,98.65,98.605,98.605,16348290.0
2006-05-15 12:09:00,98.605,98.62,98.605,98.613,99938936.0
2006-05-15 12:10:00,98.615,98.625,98.593,98.593,73047852.0
2006-05-15 12:11:00,98.61,98.618,98.595,98.618,36907891.0
2006-05-15 12:12:00,98.62,98.636,98.605,98.63,127104198.0
2006-05-15 12:13:00,98.62,98.62,98.562,98.562,107292133.0
2006-05-15 12:14:00,98.57,98.59,98.57,98.59,86888603.0
2006-05-15 12:15:00,98.585,98.585,98.555,98.555,36709463.0
2006-05-15 12:16:00,98.55,98.56,98.545,98.558,22694181.0
2006-05-15 12:17:00,98.555,98.577,98.555,98.577,84739037.0
2006-05-15 12:18:00,98.56,98.599,98.56,98.57,45420775.0
2006-05-15 12:19:00,98.565,98.58,98.546,98.58,43707717.0
2006-05-15 12:20:00,98.575,98.595,98.565,98.595,128910609.0
2006-05-15 12:21:00,98.605,98.67,98.59,98.67,5104376.0
2006-05-15 12:22:00,98.663,98.72,98.663,98.705,111103915.0
2006-05-15 12:23:00,98.703,98.703,98.668,98.683,92983391.0
2006-05-15 12:24:00,98.7,98.722,98.665,98.685,66300016.0
2006-05-15 12:25:00,98.685,98.707,98.685,98.707,52918775.0
2006-05-15 12:26:00,98.713,98.716,98.705,98.705,33173462.0
2006-05-15 12:27:00,98.705,98.719,98.705,98.71,75048924.0
2006-05-15 12:28:00,98.705,98.75,98.705,98.733,75960805.0
2006-05-15 12:29:00,98.735,98.76,98.725,98.74,20541623.0
2006-05-15 12:30:00,98.725,98.75,98.683,98.725,33990398.0
2006-05-15 12:31:00,98.723,98.724,98.705,98.705,91379565.0
2006-05-15 12:32:00,98.7,98.7,98.65,98.655,97118961.0
2006-05-15 12:33:00,98.665,98.675,98.664,98.67,259753676.0
2006-05-15 12:34:00,98.67,98.682,98.663,98.663,82511593.0
2006-05-15 12:35:00,98.67,98.67,98.645,98.66,44558739.0
2006-05-15 12:36:00,98.653,98.665,98.64,98.665,115489566.0
2006-05-15 12:37:00,98.655,98.69,98.65,98.66,19201730.0
2006-05-15 12:38:00,98.66,98.705,98.66,98.68,83681474.0
2006-05-15 12:39:00,98.675,98.7,98.645,98.7,32955629.0
2006-05-15 12:40:00,98.7,98.7,98.665,98.665,48753480.0
2006-05-15 12:41:00,98.675,98.785,98.675,98.785,114007245.0
2006-05-15 12:42:00,98.79,98.802,98.745,98.765,160194440.0
2006-05-15 12:43:00,98.808,98.808,98.77,98.77,37863012.0
2006-05-15 12:44:00,98.765,98.785,98.764,98.765,55620446.0
2006-05-15 12:45:00,98.765,98.77,98.725,98.725,60985053.0
2006-05-15 12:46:00,98.722,98.74,98.715,98.715,33321660.0
2006-05-15 12:47:00,98.713,98.73,98.658,98.665,111264605.0
2006-05-15 12:48:00,98.665,98.675,98.63,98.66,22010475.0
2006-05-15 12:49:00,98.65,98.66,98.65,98.66,27423083.0
2006-05-15 12:50:00,98.66,98.7,98.64,98.7,77521013.0
2006-05-15 12:51:00,98.7,98.715,98.695,98.715,34027042.0
2006-05-15 12:52:00,98.71,98.74,98.645,98.74,5825540.0
2006-05-15 12:53:00,98.74,98.78,98.725,98.77,45401079.0
2006-05-15 12:54:00,98.765,98.765,98.745,98.745,62514535.0
2006-05-15 12:55:00,98.74,98.753,98.735,98.735,130589777.0
2006-05-15 12:56:00,98.72,98.74,98.715,98.715,120134595.0
2006-05-15 12:57:00,98.713,98.735,98.713,98.735,224372645.0
2006-05-15 12:58:00,98.73,98.77,98.73,98.755,321321754.0
2006-05-15 12:59:00,98.752,98.765,98.72,98.72,69369661.0
2006-05-15 13:00:00,98.71,98.71,98.688,98.688,34245793.0
2006-05-15 13:01:00,98.678,98.72,98.677,98.71,88523039.0
2006-05-15 13:02:00,98.708,98.708,98.683,98.697,47008540.0
2006-05-15 13:03:00,98.677,98.7,98.676,98.7,13648830.0
2006-05-15 13:04:00,98.695,98.705,98.685,98.695,64378919.0
2006-05-15 13:05:00,98.695,98.725,98.695,98.725,27033037.0
2006-05-15 13:06:00,98.755,98.81,98.755,98.81,88748311.0
2006-05-15 13:07:00,98.825,98.825,98.75,98.75,211014328.0
2006-05-15 13:08:00,98.735,98.75,98.715,98.715,30238796.0
2006-05-15 13:09:00,98.727,98.785,98.727,98.785,154288425.0
2006-05-15 13:10:00,98.78,98.795,98.757,98.757,154259229.0
2006-05-15 13:11:00,98.77,98.81,98.77,98.795,17414397.0
2006-05-15 13:12:00,98.795,98.82,98.765,98.785,225117635.0
2006-05-15 13:13:00,98.775,98.813,98.737,98.78,88078708.0
2006-05-15 13:14:00,98.785,98.785,98.772,98.773,37138374.0
2006-05-15 13:15:00,98.78,98.786,98.75,98.765,45953892.0
2006-05-15 13:16:00,98.77,98.795,98.737,98.785,123262754.0
2006-05-15 13:17:00,98.785,98.8,98.773,98.8,98306766.0
2006-05-15 13:18:00,98.795,98.81,98.793,98.81,161234012.0
2006-05-15 13:19:00,98.81,98.81,98.785,98.797,188303016.0
2006-05-15 13:20:00,98.8,98.8,98.78,98.78,211063320.0
2006-05-15 13:21:00,98.78,98.8,98.78,98.78,92449142.0
2006-05-15 13:22:00,98.773,98.785,98.77,98.777,178932115.0
2006-05-15 13:23:00,98.778,98.778,98.71,98.71,39503299.0
2006-05-15 13:24:00,98.702,98.72,98.701,98.71,52360398.0
2006-05-15 13:25:00,98.7,98.73,98.7,98.73,70003901.0
2006-05-15 13:26:00,98.74,98.79,98.74,98.775,33526957.0
2006-05-15 13:27:00,98.785,98.817,98.758,98.805,111662731.0
2006-05-15 13:28:00,98.832,98.865,98.8,98.825,132123859.0
2006-05-15 13:29:00,98.825,98.835,98.81,98.835,10259243.0
2006-05-15 13:30:00,98.83,98.83,98.725,98.725,84089677.0
2006-05-15 13:31:00,98.785,98.791,98.775,98.775,45835531.0
2006-05-15 13:32:00,98.773,98.795,98.771,98.777,32757848.0
2006-05-15 13:33:00,98.78,98.82,98.78,98.81,57578826.0
2006-05-15 13:34:00,98.805,98.82,98.79,98.79,61939109.0
2006-05-15 13:35:00,98.79,98.805,98.79,98.8,162670075.0
2006-05-15 13:36:00,98.798,98.8,98.787,98.8,112747097.0
2006-05-15 13:37:00,98.8,98.805,98.79,98.795,58284133.0
2006-05-15 13:38:00,98.795,98.8,98.787,98.787,288818659.0
2006-05-15 13:39:00,98.795,98.81,98.792,98.81,40861442.0
2006-05-15 13:40:00,98.815,98.835,98.815,98.815,27029634.0
2006-05-15 13:41:00,98.82,98.82,98.76,98.775,119002973.0
2006-05-15 13:42:00,98.765,98.78,98.75,98.75,151361980.0
2006-05-15 13:43:00,98.76,98.76,98.711,98.715,35058543.0
2006-05-15 13:44:00,98.735,98.741,98.698,98.698,49040563.0
2006-05-15 13:45:00,98.7,98.71,98.655,98.71,27563341.0
2006-05-15 13:46:00,98.697,98.729,98.697,98.705,128594347.0
2006-05-15 13:47:00,98.71,98.71,98.688,98.692,75138872.0
2006-05-15 13:48:00,98.695,98.695,98.674,98.675,27791667.0
2006-05-15 13:49:00,98.68,98.68,98.67,98.675,322923932.0
2006-05-15 13:50:00,98.67,98.695,98.666,98.68,12046677.0
2006-05-15 13:51:00,98.673,98.685,98.67,98.685,72088383.0
2006-05-15 13:52:00,98.69,98.72,98.69,98.71,30006200.0
2006-05-15 13:53:00,98.697,98.72,98.697,98.72,105722064.0
2006-05-15 13:54:00,98.72,98.735,98.705,98.735,27322802.0
2006-05-15 13:55:00,98.735,98.735,98.692,98.705,176320148.0
2006-05-15 13:56:00,98.71,98.72,98.71,98.71,40911866.0
2006-05-15 13:57:00,98.713,98.72,98.71,98.71,280002856.0
2006-05-15 13:58:00,98.712,98.74,98.7,98.7,100345427.0
2006-05-15 13:59:00,98.705,98.711,98.68,98.68,17618747.0
2006-05-15 14:00:00,98.703,98.703,98.65,98.693,22614730.0
2006-05-15 14:01:00,98.695,98.725,98.68,98.72,94948236.0
2006-05-15 14:02:00,98.705,98.747,98.7,98.7,50451147.0
2006-05-15 14:03:00,98.695,98.725,98.695,98.725,52354676.0
2006-05-15 14:04:00,98.73,98.76,98.73,98.76,89485263.0
2006-05-15 14:05:00,98.775,98.86,98.775,98.825,72422781.0
2006-05-15 14:06:00,98.83,98.838,98.8,98.83,134955266.0
2006-05-15 14:07:00,98.833,98.84,98.81,98.84,183309644.0
2006-05-15 14:08:00,98.855,98.855,98.798,98.82,53642970.0
2006-05-15 14:09:00,98.815,98.825,98.805,98.805,116896701.0
2006-05-15 14:10:00,98.803,98.823,98.8,98.8,55078781.0
2006-05-15 14:11:00,98.81,98.81,98.795,98.795,11848042.0
2006-05-15 14:12:00,98.8,98.8,98.765,98.765,47804753.0
2006-05-15 14:13:00,98.77,98.772,98.75,98.765,179205391.0
2006-05-15 14:14:00,98.77,98.77,98.725,98.725,59876980.0
2006-05-15 14:15:00,98.727,98.753,98.713,98.73,100374817.0
2006-05-15 14:16:00,98.74,98.79,98.74,98.79,45847604.0
2006-05-15 14:17:00,98.78,98.78,98.752,98.752,53200730.0
2006-05-15 14:18:00,98.765,98.765,98.715,98.74,10683797.0
2006-05-15 14:19:00,98.733,98.745,98.71,98.733,21476836.0
2006-05-15 14:20:00,98.73,98.74,98.673,98.725,9268170.0
2006-05-15 14:21:00,98.72,98.72,98.66,98.675,22471169.0
2006-05-15 14:22:00,98.68,98.686,98.655,98.665,8977264.0
2006-05-15 14:23:00,98.655,98.685,98.655,98.678,29641321.0
2006-05-15 14:24:00,98.67,98.695,98.67,98.695,200227314.0
2006-05-15 14:25:00,98.7,98.71,98.67,98.67,59790130.0
2006-05-15 14:26:00,98.7,98.713,98.673,98.713,19126308.0
2006-05-15 14:27:00,98.708,98.79,98.708,98.765,178345953.0
2006-05-15 14:28:00,98.765,98.785,98.73,98.76,45382349.0
2006-05-15 14:29:00,98.753,98.753,98.69,98.725,169693625.0
2006-05-15 14:30:00,98.717,98.8,98.71,98.76,113300076.0
2006-05-15 14:31:00,98.767,98.767,98.722,98.745,44578396.0
2006-05-15 14:32:00,98.74,98.76,98.725,98.745,56471344.0
2006-05-15 14:33:00,98.755,98.759,98.747,98.75,80893012.0
2006-05-15 14:34:00,98.743,98.75,98.73,98.735,165376185.0
2006-05-15 14:35:00,98.74,98.75,98.735,98.75,72195802.0
2006-05-15 14:36:00,98.747,98.747,98.68,98.68,123930425.0
2006-05-15 14:37:00,98.677,98.72,98.655,98.715,8923644.0
2006-05-15 14:38:00,98.735,98.76,98.72,98.76,15682080.0
2006-05-15 14:39:00,98.765,98.8,98.755,98.762,175387224.0
2006-05-15 14:40:00,98.77,98.783,98.74,98.765,13338881.0
2006-05-15 14:41:00,98.755,98.76,98.745,98.76,50312358.0
2006-05-15 14:42:00,98.757,98.787,98.73,98.787,25698274.0
2006-05-15 14:43:00,98.79,98.79,98.78,98.79,41035537.0
2006-05-15 14:44:00,98.785,98.803,98.785,98.79,122023110.0
2006-05-15 14:45:00,98.785,98.811,98.785,98.785,44374573.0
2006-05-15 14:46:00,98.785,98.785,98.77,98.78,60950731.0
2006-05-15 14:47:00,98.777,98.777,98.725,98.725,9050426.0
2006-05-15 14:48:00,98.73,98.8,98.73,98.8,175342564.0
2006-05-15 14:49:00,98.797,98.797,98.775,98.795,145315460.0
2006-05-15 14:50:00,98.793,98.845,98.785,98.79,51015614.0
2006-05-15 14:51:00,98.785,98.81,98.77,98.81,73958325.0
2006-05-15 14:52:00,98.805,98.845,98.805,98.825,26517436.0
2006-05-15 14:53:00,98.835,98.835,98.805,98.81,36024034.0
2006-05-15 14:54:00,98.805,98.82,98.788,98.788,54238816.0
2006-05-15 14:55:00,98.805,98.805,98.78,98.79,93687215.0
2006-05-15 14:56:00,98.798,98.808,98.788,98.8,165399871.0
2006-05-15 14:57:00,98.79,98.815,98.75,98.785,23567330.0
2006-05-15 14:58:00,98.78,98.79,98.745,98.745,217764819.0
2006-05-15 14:59:00,98.735,98.748,98.72,98.73,28363705.0
2006-05-15 15:00:00,98.718,98.718,98.655,98.655,45255704.0
2006-05-15 15:01:00,98.652,98.73,98.643,98.665,58297981.0
2006-05-15 15:02:00,98.685,98.755,98.675,98.73,49069183.0
2006-05-15 15:03:00,98.733,98.77,98.68,98.755,243689765.0
2006-05-15 15:04:00,98.755,98.78,98.735,98.78,184852729.0
2006-05-15 15:05:00,98.755,98.775,98.73,98.75,256485311.0
2006-05-15 15:06:00,98.753,98.78,98.69,98.745,53092779.0
2006-05-15 15:07:00,98.745,98.751,98.655,98.685,47976682.0
2006-05-15 15:08:00,98.685,98.695,98.665,98.695,111599671.0
2006-05-15 15:09:00,98.685,98.775,98.657,98.7,82043868.0
2006-05-15 15:10:00,98.685,98.732,98.672,98.7,50324886.0
2006-05-15 15:11:00,98.693,98.706,98.675,98.7,67060008.0
2006-05-15 15:12:00,98.697,98.78,98.697,98.775,41304954.0
2006-05-15 15:13:00,98.775,98.795,98.76,98.77,13998230.0
2006-05-15 15:14:00,98.772,98.815,98.77,98.815,31371595.0
2006-05-15 15:15:00,98.82,98.835,98.785,98.785,69385667.0
2006-05-15 15:16:00,98.775,98.784,98.76,98.78,120295109.0
2006-05-15 15:17:00,98.785,98.786,98.745,98.77,57906238.0
2006-05-15 15:18:00,98.775,98.825,98.775,98.795,166902328.0
2006-05-15 15:19:00,98.79,98.807,98.765,98.775,76668058.0
2006-05-15 15:20:00,98.77,98.813,98.77,98.81,76118858.0
2006-05-15 15:21:00,98.81,98.857,98.79,98.857,151529632.0
2006-05-15 15:22:00,98.86,98.868,98.85,98.863,125588789.0
2006-05-15 15:23:00,98.875,98.915,98.84,98.905,9240915.0
2006-05-15 15:24:00,98.92,98.933,98.885,98.915,173690726.0
2006-05-15 15:25:00,98.91,98.96,98.89,98.908,45924099.0
2006-05-15 15:26:00,98.905,98.905,98.855,98.885,25854296.0
2006-05-15 15:27:00,98.887,98.95,98.886,98.95,83256771.0
2006-05-15 15:28:00,98.955,98.955,98.872,98.875,105360009.0
2006-05-15 15:29:00,98.88,98.915,98.88,98.88,53571585.0
2006-05-15 15:30:00,98.89,98.925,98.89,98.905,118285102.0
2006-05-15 15:31:00,98.898,98.899,98.87,98.87,26628571.0
2006-05-15 15:32:00,98.87,98.877,98.85,98.875,20298934.0
2006-05-15 15:33:00,98.88,98.89,98.875,98.875,38932051.0
2006-05-15 15:34:00,98.875,98.877,98.85,98.85,251931016.0
2006-05-15 15:35:00,98.86,98.897,98.86,98.87,21070240.0
2006-05-15 15:36:00,98.885,98.885,98.818,98.84,84040477.0
2006-05-15 15:37:00,98.835,98.855,98.82,98.855,45916899.0
2006-05-15 15:38:00,98.86,98.893,98.823,98.84,26154167.0
2006-05-15 15:39:00,98.83,98.83,98.78,98.81,78445623.0
2006-05-15 15:40:00,98.803,98.832,98.795,98.82,62365016.0
2006-05-15 15:41:00,98.81,98.81,98.745,98.77,45190600.0
2006-05-15 15:42:00,98.763,98.793,98.763,98.793,16800096.0
2006-05-15 15:43:00,98.793,98.793,98.762,98.763,62999707.0
2006-05-15 15:44:00,98.765,98.765,98.675,98.675,79019393.0
2006-05-15 15:45:00,98.72,98.75,98.705,98.73,31132131.0
2006-05-15 15:46:00,98.735,98.795,98.735,98.775,154067953.0
2006-05-15 15:47:00,98.75,98.799,98.75,98.79,400519254.0
2006-05-15 15:48:00,98.79,98.859,98.79,98.85,62214433.0
2006-05-15 15:49:00,98.86,98.91,98.845,98.91,35767462.0
2006-05-15 15:50:00,98.91,98.91,98.863,98.88,138154077.0
2006-05-15 15:51:00,98.9,98.9,98.85,98.867,24212453.0
2006-05-15 15:52:00,98.865,98.865,98.85,98.85,32472874.0
2006-05-15 15:53:00,98.84,98.854,98.825,98.825,56556776.0
2006-05-15 15:54:00,98.815,98.832,98.81,98.832,91874002.0
2006-05-15 15:55:00,98.84,98.87,98.84,98.865,41334466.0
2006-05-15 15:56:00,98.858,98.905,98.858,98.905,20666508.0
2006-05-15 15:57:00,98.91,98.91,98.868,98.885,110197265.0
2006-05-15 15:58:00,98.89,98.895,98.865,98.895,37685840.0
2006-05-15 15:59:00,98.892,98.925,98.88,98.925,119527268.0
2006-05-15 16:00:00,98.92,98.965,98.92,98.95,24492078.0
2006-05-15 16:01:00,98.94,98.945,98.93,98.93,82675838.0
2006-05-15 16:02:00,98.92,98.92,98.885,98.907,78018760.0
2006-05-15 16:03:00,98.907,98.915,98.89,98.9,44410455.0
2006-05-15 16:04:00,98.907,98.933,98.877,98.933,71703117.0
2006-05-15 16:05:00,98.94,98.965,98.94,98.95,134945866.0
2006-05-15 16:06:00,98.957,98.957,98.94,98.94,23335964.0
2006-05-15 16:07:00,98.945,98.983,98.94,98.96,57338830.0
2006-05-15 16:08:00,98.965,98.98,98.942,98.96,45213720.0
2006-05-15 16:09:00,98.955,98.986,98.945,98.96,65623429.0
2006-05-15 16:10:00,98.958,99.03,98.953,99.005,19520734.0
2006-05-15 16:11:00,99.01,99.03,98.99,98.99,11755460.0
2006-05-15 16:12:00,98.982,99.0,98.91,98.945,175017526.0
2006-05-15 16:13:00,98.95,98.95,98.825,98.855,122968082.0
2006-05-15 16:14:00,98.855,98.855,98.815,98.855,83371465.0
2006-05-15 16:15:00,98.85,98.855,98.83,98.855,58485460.0
2006-05-15 16:16:00,98.855,98.855,98.835,98.835,87785867.0
2006-05-15 16:17:00,98.835,98.847,98.83,98.835,108189310.0
2006-05-15 16:18:00,98.84,98.84,98.795,98.795,60292955.0
2006-05-15 16:19:00,98.795,98.83,98.795,98.83,94486875.0
2006-05-15 16:20:00,98.825,98.834,98.82,98.828,33544019.0
2006-05-15 16:21:00,98.838,98.838,98.81,98.82,51498027.0
2006-05-15 16:22:00,98.823,98.831,98.822,98.822,75282368.0
2006-05-15 16:23:00,98.825,98.86,98.825,98.86,24223295.0
2006-05-15 16:24:00,98.86,98.895,98.831,98.895,63050594.0
2006-05-15 16:25:00,98.88,98.88,98.863,98.863,66371899.0
2006-05-15 16:26:00,98.865,98.91,98.845,98.905,51760335.0
2006-05-15 16:27:00,98.91,98.935,98.887,98.902,44428866.0
2006-05-15 16:28:00,98.905,98.905,98.85,98.86,91842169.0
2006-05-15 16:29:00,98.86,98.86,98.841,98.843,35647273.0
2006-05-15 16:30:00,98.84,98.87,98.84,98.86,80947110.0
2006-05-15 16:31:00,98.86,98.887,98.829,98.887,159412384.0
2006-05-15 16:32:00,98.885,98.894,98.88,98.88,48718635.0
2006-05-15 16:33:00,98.877,98.905,98.877,98.9,38362317.0
2006-05-15 16:34:00,98.893,98.893,98.853,98.88,42681212.0
2006-05-15 16:35:00,98.88,98.88,98.839,98.843,16744464.0
2006-05-15 16:36:00,98.85,98.89,98.85,98.89,15589458.0
2006-05-15 16:37:00,98.895,98.895,98.847,98.865,148215464.0
2006-05-15 16:38:00,98.87,98.875,98.857,98.875,40281603.0
2006-05-15 16:39:00,98.865,98.885,98.858,98.88,22166004.0
2006-05-15 16:40:00,98.875,98.94,98.855,98.915,124140130.0
2006-05-15 16:41:00,98.91,98.949,98.91,98.93,41092230.0
2006-05-15 16:42:00,98.92,98.945,98.912,98.935,61345283.0
2006-05-15 16:43:00,98.94,98.947,98.885,98.885,39075007.0
2006-05-15 16:44:00,98.92,98.95,98.883,98.935,40907035.0
2006-05-15 16:45:00,98.935,98.97,98.912,98.97,58459637.0
2006-05-15 16:46:00,98.975,99.01,98.93,99.01,36623618.0
2006-05-15 16:47:00,99.01,99.055,98.93,98.935,123512650.0
2006-05-15 16:48:00,98.935,98.97,98.92,98.93,45312473.0
2006-05-15 16:49:00,98.93,98.965,98.91,98.91,88684209.0
2006-05-15 16:50:00,98.9,98.95,98.9,98.935,87924476.0
2006-05-15 16:51:00,98.937,98.997,98.937,98.985,150314017.0
2006-05-15 16:52:00,98.975,98.987,98.945,98.96,119464903.0
2006-05-15 16:53:00,98.97,98.973,98.94,98.95,57729278.0
2006-05-15 16:54:00,98.94,98.985,98.94,98.985,38852691.0
2006-05-15 16:55:00,98.99,98.995,98.965,98.995,30503575.0
2006-05-15 16:56:00,99.0,99.025,98.997,98.997,57347719.0
2006-05-15 16:57:00,99.008,99.008,98.975,98.985,84505702.0
2006-05-15 16:58:00,98.985,99.01,98.95,98.95,87966413.0
2006-05-15 16:59:00,98.95,98.985,98.92,98.945,136473661.0
2006-05-15 17:00:00,98.885,98.955,98.885,98.93,75929469.0
2006-05-15 17:01:00,98.935,98.973,98.925,98.953,133645938.0
2006-05-15 17:02:00,98.97,98.975,98.95,98.975,198210713.0
2006-05-15 17:03:00,98.965,98.965,98.94,98.94,68227511.0
2006-05-15 17:04:00,98.945,98.945,98.875,98.902,74049927.0
2006-05-15 17:05:00,98.915,98.922,98.883,98.89,250266622.0
2006-05-15 17:06:00,98.9,98.9,98.86,98.86,92410654.0
2006-05-15 17:07:00,98.855,98.855,98.825,98.833,93798732.0
2006-05-15 17:08:00,98.835,98.835,98.79,98.79,189437048.0
2006-05-15 17:09:00,98.8,98.8,98.765,98.79,53427562.0
2006-05-15 17:10:00,98.795,98.805,98.72,98.805,89045974.0
2006-05-15 17:11:00,98.8,98.843,98.8,98.843,96514763.0
2006-05-15 17:12:00,98.837,98.875,98.837,98.875,71284997.0
2006-05-15 17:13:00,98.89,98.892,98.87,98.89,46243458.0
2006-05-15 17:14:00,98.9,98.9,98.84,98.84,79432399.0
2006-05-15 17:15:00,98.84,98.847,98.833,98.833,53784265.0
2006-05-15 17:16:00,98.833,98.858,98.832,98.84,26558037.0
2006-05-15 17:17:00,98.845,98.86,98.83,98.86,61416843.0
2006-05-15 17:18:00,98.85,98.886,98.85,98.883,80869844.0
2006-05-15 17:19:00,98.88,98.9,98.88,98.887,22384339.0
2006-05-15 17:20:00,98.885,98.95,98.885,98.95,14207190.0
2006-05-15 17:21:00,98.942,98.96,98.913,98.96,27605782.0
2006-05-15 17:22:00,98.95,98.95,98.915,98.935,76819306.0
2006-05-15 17:23:00,98.938,98.96,98.9,98.91,187558687.0
2006-05-15 17:24:00,98.92,98.944,98.913,98.93,61377138.0
2006-05-15 17:25:00,98.917,98.927,98.89,98.9,55111009.0
2006-05-15 17:26:00,98.905,98.92,98.855,98.855,39156905.0
2006-05-15 17:27:00,98.905,98.93,98.87,98.93,38234350.0
2006-05-15 17:28:00,98.923,98.923,98.9,98.915,57392520.0
2006-05-15 17:29:00,98.913,98.938,98.879,98.925,46431822.0
2006-05-15 17:30:00,98.92,98.965,98.92,98.95,90113077.0
2006-05-15 17:31:00,98.955,98.97,98.949,98.96,85310253.0
2006-05-15 17:32:00,98.965,98.98,98.955,98.955,44726557.0
2006-05-15 17:33:00,98.955,98.995,98.955,98.995,156566747.0
2006-05-15 17:34:00,99.0,99.019,99.0,99.015,29631893.0
2006-05-15 17:35:00,99.007,99.028,99.007,99.01,42283338.0
2006-05-15 17:36:00,99.015,99.015,98.97,98.99,28663030.0
2006-05-15 17:37:00,98.985,98.995,98.945,98.965,133876591.0
2006-05-15 17:38:00,98.925,98.985,98.925,98.943,55024707.0
2006-05-15 17:39:00,98.945,98.945,98.84,98.84,185792667.0
2006-05-15 17:40:00,98.83,98.865,98.813,98.84,54346220.0
2006-05-15 17:41:00,98.84,98.85,98.8,98.805,55879672.0
2006-05-15 17:42:00,98.797,98.845,98.797,98.83,55332749.0
2006-05-15 17:43:00,98.828,98.85,98.81,98.85,82974571.0
2006-05-15 17:44:00,98.845,98.845,98.812,98.812,77294663.0
2006-05-15 17:45:00,98.815,98.833,98.815,98.815,111984422.0
2006-05-15 17:46:00,98.825,98.86,98.825,98.85,78984574.0
2006-05-15 17:47:00,98.855,98.855,98.807,98.807,37458252.0
2006-05-15 17:48:00,98.815,98.815,98.795,98.795,59154797.0
2006-05-15 17:49:00,98.8,98.8,98.779,98.8,227351394.0
2006-05-15 17:50:00,98.805,98.805,98.73,98.73,87511679.0
2006-05-15 17:51:00,98.745,98.79,98.745,98.768,34646548.0
2006-05-15 17:52:00,98.775,98.84,98.775,98.84,34784804.0
2006-05-15 17:53:00,98.845,98.875,98.84,98.875,71109505.0
2006-05-15 17:54:00,98.875,98.89,98.865,98.875,56815823.0
2006-05-15 17:55:00,98.88,98.911,98.88,98.9,280779447.0
2006-05-15 17:56:00,98.905,98.909,98.885,98.885,28597851.0
2006-05-15 17:57:00,98.885,98.905,98.87,98.89,24593750.0
2006-05-15 17:58:00,98.887,98.887,98.852,98.87,301846186.0
2006-05-15 17:59:00,98.872,98.9,98.827,98.87,134872197.0
2006-05-15 18:00:00,98.87,98.935,98.87,98.9,63131731.0
2006-05-15 18:01:00,98.89,98.925,98.89,98.925,64204631.0
2006-05-15 18:02:00,98.92,98.93,98.917,98.93,86849939.0
2006-05-15 18:03:00,98.923,98.963,98.923,98.925,90168049.0
2006-05-15 18:04:00,98.935,98.968,98.93,98.93,106573258.0
2006-05-15 18:05:00,98.923,98.935,98.9,98.925,43743702.0
2006-05-15 18:06:00,98.928,98.93,98.905,98.91,128502739.0
2006-05-15 18:07:00,98.91,98.947,98.91,98.92,15246753.0
2006-05-15 18:08:00,98.92,98.96,98.92,98.945,16871214.0
2006-05-15 18:09:00,98.955,98.965,98.94,98.965,78910311.0
2006-05-15 18:10:00,98.96,98.96,98.94,98.94,55134553.0
2006-05-15 18:11:00,98.91,98.939,98.902,98.902,101177509.0
2006-05-15 18:12:00,98.91,98.934,98.887,98.92,42544752.0
2006-05-15 18:13:00,98.93,98.94,98.901,98.92,72939581.0
2006-05-15 18:14:00,98.915,98.94,98.878,98.94,54077569.0
2006-05-15 18:15:00,98.935,98.94,98.87,98.94,95477143.0
2006-05-15 18:16:00,98.93,98.945,98.925,98.933,30699513.0
2006-05-15 18:17:00,98.933,98.933,98.87,98.89,59942333.0
2006-05-15 18:18:00,98.895,98.91,98.893,98.9,90776830.0
2006-05-15 18:19:00,98.895,98.915,98.893,98.895,160307936.0
2006-05-15 18:20:00,98.9,98.95,98.9,98.95,96543958.0
2006-05-15 18:21:00,98.95,98.98,98.94,98.947,60788899.0
2006-05-15 18:22:00,98.94,98.955,98.917,98.927,49163657.0
2006-05-15 18:23:00,98.94,98.973,98.925,98.945,32049530.0
2006-05-15 18:24:00,98.935,98.945,98.92,98.92,53894016.0
2006-05-15 18:25:00,98.91,98.944,98.895,98.895,67480067.0
2006-05-15 18:26:00,98.9,98.905,98.883,98.9,168158315.0
2006-05-15 18:27:00,98.895,98.905,98.88,98.88,38005825.0
2006-05-15 18:28:00,98.875,98.878,98.855,98.86,116261570.0
2006-05-15 18:29:00,98.865,98.865,98.825,98.86,40619905.0
2006-05-15 18:30:00,98.855,98.875,98.845,98.86,25840379.0
2006-05-15 18:31:00,98.865,98.88,98.855,98.855,30811912.0
2006-05-15 18:32:00,98.865,98.89,98.86,98.86,204811066.0
2006-05-15 18:33:00,98.857,98.882,98.857,98.875,116288549.0
2006-05-15 18:34:00,98.873,98.89,98.86,98.86,51310732.0
2006-05-15 18:35:00,98.86,98.875,98.825,98.855,47266847.0
2006-05-15 18:36:00,98.86,98.88,98.86,98.88,108764693.0
2006-05-15 18:37:00,98.88,98.882,98.831,98.882,50149460.0
2006-05-15 18:38:00,98.89,98.9,98.875,98.885,90199067.0
2006-05-15 18:39:00,98.885,98.885,98.83,98.865,228536882.0
2006-05-15 18:40:00,98.865,98.865,98.843,98.86,41983467.0
2006-05-15 18:41:00,98.852,98.87,98.85,98.855,67075355.0
2006-05-15 18:42:00,98.86,98.86,98.802,98.855,30320262.0
2006-05-15 18:43:00,98.845,98.86,98.807,98.86,80343008.0
2006-05-15 18:44:00,98.86,98.89,98.855,98.855,36214849.0
2006-05-15 18:45:00,98.865,98.867,98.815,98.815,69821873.0
2006-05-15 18:46:00,98.83,98.84,98.808,98.84,17239994.0
2006-05-15 18:47:00,98.828,98.86,98.828,98.86,36301835.0
2006-05-15 18:48:00,98.855,98.9,98.845,98.9,39861406.0
2006-05-15 18:49:00,98.887,98.9,98.88,98.9,133058677.0
2006-05-15 18:50:00,98.893,98.935,98.893,98.905,199868510.0
2006-05-15 18:51:00,98.91,98.94,98.89,98.93,35201469.0
2006-05-15 18:52:00,98.93,98.983,98.93,98.983,201446641.0
2006-05-15 18:53:00,98.99,99.013,98.98,98.98,128054731.0
2006-05-15 18:54:00,98.972,98.99,98.955,98.955,85233291.0
2006-05-15 18:55:00,98.96,99.042,98.96,99.035,108296849.0
2006-05-15 18:56:00,99.035,99.035,98.985,98.985,69703778.0
2006-05-15 18:57:00,98.985,99.07,98.985,99.07,52174461.0
2006-05-15 18:58:00,99.07,99.095,99.028,99.075,74360081.0
2006-05-15 18:59:00,99.075,99.075,99.025,99.025,73496819.0
2006-05-15 19:00:00,99.025,99.037,98.965,98.98,95249181.0
2006-05-15 19:01:00,98.975,99.02,98.975,98.99,112185258.0
2006-05-15 19:02:00,98.98,98.98,98.925,98.965,369885062.0
2006-05-15 19:03:00,98.97,99.01,98.97,99.0,40232680.0
2006-05-15 19:04:00,99.0,99.018,98.985,98.988,49240127.0
2006-05-15 19:05:00,99.005,99.005,98.96,98.995,161071058.0
2006-05-15 19:06:00,98.995,99.01,98.98,98.995,10000514.0
2006-05-15 19:07:00,98.99,99.022,98.973,99.012,29299386.0
2006-05-15 19:08:00,99.02,99.075,99.012,99.075,84697322.0
2006-05-15 19:09:00,99.065,99.11,99.045,99.088,50228449.0
2006-05-15 19:10:00,99.09,99.121,99.062,99.075,51411796.0
2006-05-15 19:11:00,99.075,99.075,99.03,99.05,51743874.0
2006-05-15 19:12:00,99.055,99.055,99.025,99.025,76196837.0
2006-05-15 19:13:00,99.013,99.013,98.985,99.01,228471140.0
2006-05-15 19:14:00,99.02,99.03,99.01,99.015,53459951.0
2006-05-15 19:15:00,99.015,99.035,99.003,99.003,82179685.0
2006-05-15 19:16:00,99.005,99.01,98.963,99.01,63104065.0
2006-05-15 19:17:00,99.003,99.01,99.0,99.01,40310730.0
2006-05-15 19:18:00,99.005,99.045,99.005,99.03,37106228.0
2006-05-15 19:19:00,99.04,99.055,99.022,99.03,167875423.0
2006-05-15 19:20:00,99.017,99.026,99.0,99.005,14304438.0
2006-05-15 19:21:00,99.007,99.015,98.985,99.015,55812874.0
2006-05-15 19:22:00,99.02,99.02,98.965,98.965,51222057.0
2006-05-15 19:23:00,98.97,98.979,98.965,98.965,40065286.0
2006-05-15 19:24:00,98.95,99.04,98.95,99.04,44058290.0
2006-05-15 19:25:00,99.02,99.03,99.02,99.03,67786937.0
2006-05-15 19:26:00,99.03,99.03,98.987,99.02,87143179.0
2006-05-15 19:27:00,99.02,99.025,99.012,99.02,45138392.0
2006-05-15 19:28:00,99.01,99.021,99.01,99.02,332038250.0
2006-05-15 19:29:00,99.025,99.025,99.0,99.0,97484927.0
2006-05-15 19:30:00,98.995,99.003,98.99,98.99,82228987.0
2006-05-15 19:31:00,98.99,99.01,98.987,98.987,63790453.0
2006-05-15 19:32:00,98.98,98.985,98.972,98.972,156218539.0
2006-05-15 19:33:00,98.985,98.985,98.975,98.975,74197108.0
2006-05-15 19:34:00,98.975,98.975,98.926,98.96,89611551.0
2006-05-15 19:35:00,98.953,99.0,98.953,98.983,27159746.0
2006-05-15 19:36:00,98.985,98.985,98.943,98.943,245768214.0
2006-05-15 19:37:00,98.945,98.99,98.94,98.98,61719196.0
2006-05-15 19:38:00,98.98,99.009,98.975,99.002,203177775.0
2006-05-15 19:39:00,99.015,99.05,98.987,99.037,18744985.0
2006-05-15 19:40:00,99.04,99.043,98.955,98.995,109533736.0
2006-05-15 19:41:00,98.995,98.995,98.94,98.94,66406954.0
2006-05-15 19:42:00,98.925,98.945,98.894,98.922,124110624.0
2006-05-15 19:43:00,98.923,98.937,98.887,98.925,143812978.0
2006-05-15 19:44:00,98.917,98.93,98.915,98.923,45422714.0
2006-05-15 19:45:00,98.925,98.973,98.925,98.952,16569096.0
2006-05-15 19:46:00,98.955,98.96,98.93,98.945,107583515.0
2006-05-15 19:47:00,98.935,98.942,98.91,98.91,103625997.0
2006-05-15 19:48:00,98.9,98.93,98.872,98.91,89584116.0
2006-05-15 19:49:00,98.925,98.925,98.896,98.898,28565413.0
2006-05-15 19:50:00,98.9,98.916,98.9,98.912,306351198.0
2006-05-15 19:51:00,98.92,98.96,98.92,98.947,97958348.0
2006-05-15 19:52:00,98.947,98.947,98.925,98.94,186932857.0
2006-05-15 19:53:00,98.95,98.95,98.928,98.943,81913036.0
2006-05-15 19:54:00,98.94,98.953,98.94,98.94,36725349.0
2006-05-15 19:55:00,98.943,99.01,98.943,99.01,79992379.0
2006-05-15 19:56:00,99.008,99.008,98.968,98.993,27290081.0
2006-05-15 19:57:00,98.99,99.01,98.98,98.98,34656734.0
2006-05-15 19:58:00,98.995,99.003,98.98,99.0,91187855.0
2006-05-15 19:59:00,99.005,99.016,98.995,98.995,99379136.0
2006-05-15 20:00:00,98.993,99.01,98.975,99.01,22197300.0
2006-05-15 20:01:00,99.01,99.01,98.978,98.978,71446738.0
2006-05-15 20:02:00,98.985,98.985,98.953,98.97,87790506.0
2006-05-15 20:03:00,98.965,98.965,98.883,98.895,98142624.0
2006-05-15 20:04:00,98.9,98.91,98.865,98.89,83159211.0
2006-05-15 20:05:00,98.89,98.898,98.855,98.858,101108845.0
2006-05-15 20:06:00,98.847,98.895,98.845,98.895,59010260.0
2006-05-15 20:07:00,98.893,98.893,98.87,98.87,117827390.0
2006-05-15 20:08:00,98.865,98.895,98.865,98.895,45630314.0
2006-05-15 20:09:00,98.9,98.91,98.867,98.867,208049384.0
2006-05-15 20:10:00,98.88,98.887,98.875,98.875,102780599.0
2006-05-15 20:11:00,98.875,98.88,98.859,98.87,65698349.0
2006-05-15 20:12:00,98.88,98.899,98.88,98.89,11326489.0
2006-05-15 20:13:00,98.882,98.882,98.855,98.878,125248589.0
2006-05-15 20:14:00,98.885,98.885,98.87,98.873,48724016.0
2006-05-15 20:15:00,98.88,98.886,98.862,98.885,105047156.0
2006-05-15 20:16:00,98.895,98.895,98.88,98.885,67688691.0
2006-05-15 20:17:00,98.89,98.898,98.863,98.863,159398416.0
2006-05-15 20:18:00,98.863,98.885,98.86,98.862,121783108.0
2006-05-15 20:19:00,98.862,98.873,98.843,98.843,105239770.0
2006-05-15 20:20:00,98.853,98.867,98.838,98.86,94190565.0
2006-05-15 20:21:00,98.86,98.86,98.848,98.86,52884882.0
2006-05-15 20:22:00,98.85,98.873,98.85,98.865,47497517.0
2006-05-15 20:23:00,98.87,98.88,98.855,98.88,19251063.0
2006-05-15 20:24:00,98.875,98.885,98.865,98.865,50653336.0
2006-05-15 20:25:00,98.873,98.88,98.873,98.88,28958857.0
2006-05-15 20:26:00,98.868,98.894,98.868,98.887,106442722.0
2006-05-15 20:27:00,98.893,98.893,98.835,98.835,66255906.0
2006-05-15 20:28:00,98.875,98.89,98.867,98.89,75321727.0
2006-05-15 20:29:00,98.89,98.898,98.866,98.872,36533593.0
2006-05-15 20:30:00,98.88,98.895,98.88,98.895,23245332.0
2006-05-15 20:31:00,98.895,98.9,98.893,98.895,105387738.0
2006-05-15 20:32:00,98.9,98.92,98.9,98.92,156881018.0
2006-05-15 20:33:00,98.925,98.925,98.91,98.92,55574050.0
2006-05-15 20:34:00,98.93,98.93,98.915,98.925,76408889.0
2006-05-15 20:35:00,98.93,98.935,98.92,98.925,79900845.0
2006-05-15 20:36:00,98.93,98.93,98.9,98.9,77757407.0
2006-05-15 20:37:00,98.91,98.91,98.875,98.89,61102037.0
2006-05-15 20:38:00,98.895,98.899,98.855,98.885,12872163.0
2006-05-15 20:39:00,98.885,98.892,98.868,98.89,86329685.0
2006-05-15 20:40:00,98.89,98.89,98.872,98.88,17586625.0
2006-05-15 20:41:00,98.885,98.89,98.862,98.863,25333150.0
2006-05-15 20:42:00,98.865,98.865,98.82,98.82,105362979.0
2006-05-15 20:43:00,98.83,98.86,98.83,98.86,26059813.0
2006-05-15 20:44:00,98.86,98.865,98.85,98.865,80408620.0
2006-05-15 20:45:00,98.853,98.853,98.845,98.85,113237699.0
2006-05-15 20:46:00,98.855,98.855,98.842,98.842,41514011.0
2006-05-15 20:47:00,98.843,98.853,98.833,98.845,106146119.0
2006-05-15 20:48:00,98.847,98.86,98.832,98.86,131424130.0
2006-05-15 20:49:00,98.865,98.875,98.865,98.875,70810765.0
2006-05-15 20:50:00,98.895,98.895,98.862,98.89,53269616.0
2006-05-15 20:51:00,98.89,98.895,98.887,98.895,61653604.0
2006-05-15 20:52:00,98.893,98.9,98.865,98.9,161629628.0
2006-05-15 20:53:00,98.9,98.93,98.9,98.93,34307653.0
2006-05-15 20:54:00,98.93,98.93,98.917,98.917,168922438.0
2006-05-15 20:55:00,98.92,98.93,98.915,98.93,55512688.0
2006-05-15 20:56:00,98.92,98.941,98.9,98.9,86822034.0
2006-05-15 20:57:00,98.905,98.92,98.89,98.89,32466089.0
2006-05-15 20:58:00,98.89,98.912,98.89,98.89,206898334.0
2006-05-15 20:59:00,98.895,98.935,98.89,98.925,24518187.0
2006-05-15 21:00:00,98.918,98.94,98.915,98.93,68364214.0
2006-05-15 21:01:00,98.92,98.952,98.887,98.952,15406519.0
2006-05-15 21:02:00,98.955,98.965,98.952,98.965,111180003.0
2006-05-15 21:03:00,98.975,98.975,98.943,98.965,7040577.0
2006-05-15 21:04:00,98.965,98.969,98.93,98.93,36583242.0
2006-05-15 21:05:00,98.923,98.955,98.891,98.937,71771013.0
2006-05-15 21:06:00,98.945,98.974,98.945,98.972,82433412.0
2006-05-15 21:07:00,98.975,99.0,98.972,98.972,73544374.0
2006-05-15 21:08:00,98.985,98.988,98.977,98.985,37737227.0
2006-05-15 21:09:00,98.99,98.99,98.975,98.98,113058213.0
2006-05-15 21:10:00,98.975,98.99,98.97,98.97,42164357.0
2006-05-15 21:11:00,98.973,98.98,98.97,98.975,31443529.0
2006-05-15 21:12:00,98.98,99.0,98.98,98.99,163673134.0
2006-05-15 21:13:00,98.99,99.005,98.982,99.005,32807207.0
2006-05-15 21:14:00,98.993,98.993,98.977,98.977,83475052.0
2006-05-15 21:15:00,98.98,98.98,98.917,98.95,85182696.0
2006-05-15 21:16:00,98.947,98.968,98.945,98.957,138076614.0
2006-05-15 21:17:00,98.965,98.998,98.965,98.998,70261733.0
2006-05-15 21:18:00,99.0,99.005,98.985,98.985,80620659.0
2006-05-15 21:19:00,98.99,98.99,98.975,98.98,21407056.0
2006-05-15 21:20:00,98.995,98.995,98.953,98.98,96494802.0
2006-05-15 21:21:00,98.985,98.985,98.965,98.97,60060296.0
2006-05-15 21:22:00,98.975,98.975,98.945,98.965,81440529.0
2006-05-15 21:23:00,98.965,98.99,98.965,98.99,30422083.0
2006-05-15 21:24:00,98.99,98.998,98.98,98.98,343850866.0
2006-05-15 21:25:00,98.98,98.995,98.98,98.98,68821361.0
2006-05-15 21:26:00,98.98,99.0,98.98,98.98,11815019.0
2006-05-15 21:27:00,98.99,99.006,98.99,99.003,27466302.0
2006-05-15 21:28:00,99.005,99.008,98.993,98.997,126129452.0
2006-05-15 21:29:00,99.003,99.012,98.993,98.993,110566548.0
2006-05-15 21:30:00,98.99,99.0,98.96,98.962,59923681.0
2006-05-15 21:31:00,98.957,98.985,98.957,98.97,100060005.0
2006-05-15 21:32:00,98.965,98.985,98.965,98.985,90956212.0
2006-05-15 21:33:00,98.98,98.989,98.963,98.97,726449755.0
2006-05-15 21:34:00,98.98,99.015,98.98,99.015,54897484.0
2006-05-15 21:35:00,99.0,99.035,99.0,99.025,25186937.0
2006-05-15 21:36:00,99.02,99.043,99.02,99.03,45711045.0
2006-05-15 21:37:00,99.018,99.065,99.018,99.05,48116341.0
2006-05-15 21:38:00,99.055,99.075,99.035,99.035,59149393.0
2006-05-15 21:39:00,99.027,99.04,99.025,99.035,126673015.0
2006-05-15 21:40:00,99.04,99.05,99.01,99.05,39230948.0
2006-05-15 21:41:00,99.05,99.059,99.049,99.057,64983408.0
2006-05-15 21:42:00,99.065,99.065,99.043,99.05,55458125.0
2006-05-15 21:43:00,99.035,99.073,99.035,99.07,78838055.0
2006-05-15 21:44:00,99.065,99.07,99.06,99.07,56362076.0
2006-05-15 21:45:00,99.07,99.07,99.033,99.033,57990760.0
2006-05-15 21:46:00,99.03,99.076,99.015,99.015,89262405.0
2006-05-15 21:47:00,99.057,99.08,99.025,99.05,68338188.0
2006-05-15 21:48:00,99.043,99.043,99.018,99.018,150513601.0
2006-05-15 21:49:00,99.035,99.039,99.028,99.03,31623643.0
2006-05-15 21:50:00,99.03,99.045,99.03,99.045,23658379.0
2006-05-15 21:51:00,99.045,99.07,99.023,99.025,67482835.0
2006-05-15 21:52:00,99.025,99.055,99.02,99.03,113566805.0
2006-05-15 21:53:00,99.028,99.052,99.007,99.045,49934514.0
2006-05-15 21:54:00,99.033,99.057,99.033,99.057,52662244.0
2006-05-15 21:55:00,99.06,99.063,99.04,99.04,41197401.0
2006-05-15 21:56:00,99.04,99.04,99.03,99.04,82119008.0
2006-05-15 21:57:00,99.04,99.052,99.035,99.035,23859534.0
2006-05-15 21:58:00,99.04,99.067,99.04,99.065,81018124.0
2006-05-15 21:59:00,99.06,99.07,99.03,99.057,10071308.0
2006-05-15 22:00:00,99.053,99.07,99.049,99.053,176796278.0
2006-05-15 22:01:00,99.055,99.055,99.033,99.033,47333229.0
2006-05-15 22:02:00,99.03,99.065,99.015,99.065,54879940.0
2006-05-15 22:03:00,99.05,99.08,99.047,99.08,93040394.0
2006-05-15 22:04:00,99.065,99.103,99.065,99.103,54047495.0
2006-05-15 22:05:00,99.115,99.115,99.085,99.1,145100396.0
2006-05-15 22:06:00,99.103,99.103,99.085,99.095,61477509.0
2006-05-15 22:07:00,99.095,99.095,99.077,99.09,58353660.0
2006-05-15 22:08:00,99.077,99.1,99.075,99.085,118545700.0
2006-05-15 22:09:00,99.09,99.09,99.052,99.085,48768956.0
2006-05-15 22:10:00,99.09,99.105,99.075,99.075,88066474.0
2006-05-15 22:11:00,99.085,99.105,99.08,99.08,37315829.0
2006-05-15 22:12:00,99.11,99.12,99.095,99.115,54959929.0
2006-05-15 22:13:00,99.105,99.111,99.095,99.11,197304319.0
2006-05-15 22:14:00,99.115,99.145,99.11,99.145,37687054.0
2006-05-15 22:15:00,99.145,99.2,99.145,99.175,58733678.0
2006-05-15 22:16:00,99.175,99.19,99.107,99.145,133844987.0
2006-05-15 22:17:00,99.143,99.157,99.135,99.145,99213417.0
2006-05-15 22:18:00,99.145,99.16,99.145,99.16,97812247.0
2006-05-15 22:19:00,99.16,99.16,99.152,99.16,262578824.0
2006-05-15 22:20:00,99.152,99.169,99.15,99.165,92246268.0
2006-05-15 22:21:00,99.17,99.18,99.168,99.18,37922987.0
2006-05-15 22:22:00,99.185,99.185,99.16,99.175,66769584.0
2006-05-15 22:23:00,99.17,99.17,99.154,99.155,78269997.0
2006-05-15 22:24:00,99.147,99.169,99.147,99.15,101444161.0
2006-05-15 22:25:00,99.15,99.155,99.14,99.155,19612313.0
2006-05-15 22:26:00,99.155,99.165,99.145,99.165,283217658.0
2006-05-15 22:27:00,99.163,99.23,99.163,99.23,60729069.0
2006-05-15 22:28:00,99.223,99.23,99.2,99.23,181492903.0
2006-05-15 22:29:00,99.24,99.24,99.19,99.235,88333318.0
2006-05-15 22:30:00,99.24,99.255,99.24,99.253,128561184.0
2006-05-15 22:31:00,99.25,99.265,99.243,99.265,127223897.0
2006-05-15 22:32:00,99.265,99.28,99.257,99.28,132691156.0
2006-05-15 22:33:00,99.272,99.285,99.272,99.28,53662572.0
2006-05-15 22:34:00,99.29,99.295,99.25,99.25,116496738.0
2006-05-15 22:35:00,99.25,99.275,99.25,99.263,80757469.0
2006-05-15 22:36:00,99.263,99.28,99.255,99.28,131503146.0
2006-05-15 22:37:00,99.28,99.28,99.267,99.277,75216045.0
2006-05-15 22:38:00,99.272,99.28,99.27,99.28,32032357.0
2006-05-15 22:39:00,99.28,99.28,99.24,99.26,12323222.0
2006-05-15 22:40:00,99.25,99.25,99.225,99.225,121801307.0
2006-05-15 22:41:00,99.22,99.236,99.215,99.235,139800628.0
2006-05-15 22:42:00,99.23,99.243,99.23,99.235,58685992.0
2006-05-15 22:43:00,99.237,99.24,99.23,99.235,40680643.0
2006-05-15 22:44:00,99.237,99.237,99.227,99.23,163945096.0
2006-05-15 22:45:00,99.22,99.233,99.169,99.21,37141455.0
2006-05-15 22:46:00,99.208,99.23,99.208,99.21,63910344.0
2006-05-15 22:47:00,99.215,99.231,99.174,99.213,33208049.0
2006-05-15 22:48:00,99.22,99.235,99.22,99.23,50809692.0
2006-05-15 22:49:00,99.243,99.247,99.235,99.24,107270958.0
2006-05-15 22:50:00,99.25,99.255,99.235,99.235,103692067.0
2006-05-15 22:51:00,99.235,99.235,99.18,99.18,25397492.0
2006-05-15 22:52:00,99.185,99.25,99.185,99.225,91159670.0
2006-05-15 22:53:00,99.22,99.241,99.22,99.223,151450574.0
2006-05-15 22:54:00,99.23,99.245,99.219,99.23,192594281.0
2006-05-15 22:55:00,99.23,99.24,99.207,99.225,34967968.0
2006-05-15 22:56:00,99.23,99.268,99.23,99.24,26302079.0
2006-05-15 22:57:00,99.235,99.267,99.235,99.26,60944089.0
2006-05-15 22:58:00,99.26,99.27,99.258,99.27,90905960.0
2006-05-15 22:59:00,99.265,99.27,99.265,99.27,100119692.0
2006-05-15 23:00:00,99.26,99.27,99.26,99.262,168247384.0
2006-05-15 23:24:00,99.275,99.275,99.26,99.26,83698098.0
2006-05-15 23:25:00,99.263,99.265,99.263,99.265,18995784.0
2006-05-15 23:26:00,99.257,99.265,99.257,99.265,53896583.0
2006-05-15 23:27:00,99.275,99.275,99.26,99.27,76968179.0
2006-05-15 23:28:00,99.265,99.275,99.263,99.263,24194041.0
2006-05-15 23:29:00,99.265,99.27,99.263,99.27,19129927.0
2006-05-15 23:30:00,99.27,99.27,99.26,99.265,37784572.0
2006-05-15 23:31:00,99.265,99.275,99.26,99.265,37954121.0
2006-05-15 23:32:00,99.262,99.27,99.258,99.27,48680393.0
2006-05-15 23:33:00,99.265,99.27,99.258,99.27,123459439.0
2006-05-15 23:34:00,99.22,99.275,99.22,99.265,33187145.0
2006-05-15 23:35:00,99.265,99.27,99.257,99.262,89868925.0
2006-05-15 23:36:00,99.27,99.27,99.26,99.265,31783250.0
2006-05-15 23:37:00,99.265,99.275,99.26,99.27,44228552.0
2006-05-15 23:38:00,99.268,99.275,99.26,99.27,37008743.0
2006-05-15 23:39:00,99.27,99.27,99.263,99.267,37927041.0
2006-05-15 23:40:00,99.262,99.27,99.257,99.257,93703376.0
2006-05-15 23:41:00,99.263,99.275,99.255,99.275,42773420.0
2006-05-15 23:42:00,99.265,99.27,99.26,99.27,56200337.0
2006-05-15 23:43:00,99.265,99.265,99.17,99.19,74069647.0
2006-05-15 23:44:00,99.178,99.195,99.145,99.195,81336207.0
2006-05-15 23:45:00,99.18,99.195,99.172,99.172,44484841.0
2006-05-15 23:46:00,99.18,99.18,99.173,99.173,28255084.0
2006-05-15 23:47:00,99.18,99.19,99.175,99.19,97121064.0
2006-05-15 23:48:00,99.185,99.195,99.18,99.19,28112289.0
2006-05-15 23:49:00,99.19,99.19,99.185,99.185,150729411.0
2006-05-15 23:50:00,99.195,99.195,99.18,99.19,11724136.0
2006-05-15 23:51:00,99.19,99.27,99.19,99.23,33307978.0
2006-05-15 23:52:00,99.235,99.238,99.215,99.235,48556347.0
2006-05-15 23:53:00,99.232,99.24,99.224,99.235,98340769.0
2006-05-15 23:54:00,99.24,99.24,99.218,99.22,68475123.0
2006-05-15 23:55:00,99.225,99.225,99.217,99.225,61205420.0
2006-05-15 23:56:00,99.225,99.225,99.13,99.175,213464579.0
2006-05-15 23:57:00,99.165,99.189,99.165,99.17,120645479.0
2006-05-15 23:58:00,99.17,99.184,99.17,99.18,99866297.0
2006-05-15 23:59:00,99.19,99.2,99.188,99.2,134635125.0
2006-05-16 00:00:00,99.198,99.245,99.179,99.245,46849704.0
2006-05-16 00:01:00,99.255,99.288,99.255,99.285,21664508.0
2006-05-16 00:02:00,99.28,99.305,99.277,99.305,60951691.0
2006-05-16 00:03:00,99.255,99.33,99.255,99.33,55669724.0
2006-05-16 00:04:00,99.318,99.385,99.3,99.385,165907694.0
2006-05-16 00:05:00,99.39,99.39,99.37,99.37,134802084.0
2006-05-16 00:06:00,99.373,99.392,99.373,99.392,37200566.0
2006-05-16 00:07:00,99.4,99.445,99.4,99.412,79449811.0
2006-05-16 00:08:00,99.415,99.415,99.385,99.385,49413799.0
2006-05-16 00:09:00,99.38,99.38,99.358,99.375,42683166.0
2006-05-16 00:10:00,99.355,99.37,99.355,99.357,102789698.0
2006-05-16 00:11:00,99.365,99.37,99.355,99.36,66189984.0
2006-05-16 00:12:00,99.367,99.375,99.358,99.358,21500541.0
2006-05-16 00:13:00,99.36,99.37,99.322,99.353,40109205.0
2006-05-16 00:14:00,99.355,99.365,99.35,99.36,88468382.0
2006-05-16 00:15:00,99.36,99.36,99.35,99.355,133764772.0
2006-05-16 00:16:00,99.355,99.366,99.355,99.362,43577809.0
2006-05-16 00:17:00,99.37,99.37,99.35,99.35,21004356.0
2006-05-16 00:18:00,99.35,99.35,99.34,99.345,61683715.0
2006-05-16 00:19:00,99.342,99.355,99.318,99.34,59211621.0
2006-05-16 00:20:00,99.34,99.345,99.313,99.313,36380071.0
2006-05-16 00:21:00,99.32,99.33,99.319,99.33,78086366.0
2006-05-16 00:22:00,99.33,99.33,99.317,99.317,47069697.0
2006-05-16 00:23:00,99.325,99.343,99.325,99.33,12791199.0
2006-05-16 00:24:00,99.318,99.335,99.317,99.317,72867779.0
2006-05-16 00:25:00,99.32,99.33,99.32,99.325,61293250.0
2006-05-16 00:26:00,99.325,99.325,99.315,99.315,25019595.0
2006-05-16 00:27:00,99.305,99.313,99.29,99.29,121230965.0
2006-05-16 00:28:00,99.29,99.29,99.268,99.275,61730160.0
2006-05-16 00:29:00,99.28,99.28,99.27,99.275,34085734.0
2006-05-16 00:30:00,99.268,99.275,99.225,99.225,53762647.0
2006-05-16 00:31:00,99.268,99.27,99.255,99.265,76691412.0
2006-05-16 00:32:00,99.26,99.26,99.24,99.24,102668442.0
2006-05-16 00:33:00,99.235,99.245,99.225,99.233,106554071.0
2006-05-16 00:34:00,99.24,99.24,99.225,99.233,72844697.0
2006-05-16 00:35:00,99.232,99.243,99.225,99.235,32829293.0
2006-05-16 00:36:00,99.24,99.24,99.23,99.24,142943783.0
2006-05-16 00:37:00,99.24,99.265,99.235,99.265,53563165.0
2006-05-16 00:38:00,99.255,99.26,99.248,99.26,31027477.0
2006-05-16 00:39:00,99.257,99.265,99.253,99.255,9117501.0
2006-05-16 00:40:00,99.253,99.273,99.253,99.26,61522799.0
2006-05-16 00:41:00,99.265,99.27,99.257,99.257,37293794.0
2006-05-16 00:42:00,99.26,99.27,99.26,99.27,37404904.0
2006-05-16 00:43:00,99.27,99.28,99.27,99.28,140314608.0
2006-05-16 00:44:00,99.28,99.285,99.267,99.285,99532938.0
2006-05-16 00:45:00,99.273,99.275,99.23,99.23,135639326.0
2006-05-16 00:46:00,99.28,99.29,99.275,99.29,36623518.0
2006-05-16 00:47:00,99.285,99.365,99.285,99.365,69761771.0
2006-05-16 00:48:00,99.352,99.36,99.347,99.347,145411460.0
2006-05-16 00:49:00,99.357,99.365,99.35,99.35,110066080.0
2006-05-16 00:50:00,99.36,99.36,99.31,99.338,30487695.0
2006-05-16 00:51:00,99.338,99.345,99.335,99.345,57909207.0
2006-05-16 00:52:00,99.33,99.345,99.327,99.333,33489086.0
2006-05-16 00:53:00,99.34,99.36,99.34,99.35,35341752.0
2006-05-16 00:54:00,99.355,99.36,99.347,99.35,174582205.0
2006-05-16 00:55:00,99.357,99.357,99.343,99.35,155051628.0
2006-05-16 00:56:00,99.34,99.357,99.34,99.35,133233001.0
2006-05-16 00:57:00,99.36,99.365,99.36,99.365,65276137.0
2006-05-16 00:58:00,99.37,99.37,99.347,99.35,186502180.0
2006-05-16 00:59:00,99.36,99.36,99.315,99.35,85002788.0
2006-05-16 01:00:00,99.355,99.355,99.33,99.345,103969691.0
2006-05-16 01:01:00,99.35,99.35,99.31,99.31,111890579.0
2006-05-16 01:02:00,99.305,99.35,99.305,99.35,128399828.0
2006-05-16 01:03:00,99.355,99.355,99.295,99.295,52553673.0
2006-05-16 01:04:00,99.3,99.328,99.3,99.305,29480981.0
2006-05-16 01:05:00,99.297,99.297,99.205,99.205,79580172.0
2006-05-16 01:06:00,99.2,99.23,99.2,99.21,155814276.0
2006-05-16 01:07:00,99.205,99.232,99.203,99.203,39653843.0
2006-05-16 01:08:00,99.21,99.21,99.185,99.19,61130801.0
2006-05-16 01:09:00,99.195,99.203,99.18,99.19,112230189.0
2006-05-16 01:10:00,99.195,99.205,99.19,99.2,62983294.0
2006-05-16 01:11:00,99.205,99.205,99.18,99.18,57309638.0
2006-05-16 01:12:00,99.172,99.185,99.17,99.175,79576384.0
2006-05-16 01:13:00,99.165,99.205,99.16,99.18,59067390.0
2006-05-16 01:14:00,99.18,99.18,99.154,99.155,28658633.0
2006-05-16 01:15:00,99.152,99.16,99.145,99.145,38554837.0
2006-05-16 01:16:00,99.145,99.16,99.098,99.16,79831099.0
2006-05-16 01:17:00,99.155,99.155,99.143,99.143,84028441.0
2006-05-16 01:18:00,99.14,99.18,99.14,99.18,45144259.0
2006-05-16 01:19:00,99.175,99.18,99.175,99.175,137424446.0
2006-05-16 01:20:00,99.18,99.18,99.158,99.18,102525973.0
2006-05-16 01:21:00,99.18,99.18,99.12,99.155,60223984.0
2006-05-16 01:22:00,99.155,99.18,99.155,99.175,143665819.0
2006-05-16 01:23:00,99.18,99.19,99.13,99.19,48695464.0
2006-05-16 01:24:00,99.187,99.2,99.175,99.195,17665790.0
2006-05-16 01:25:00,99.19,99.205,99.175,99.175,40357282.0
2006-05-16 01:26:00,99.195,99.21,99.187,99.21,33245565.0
2006-05-16 01:27:00,99.21,99.21,99.18,99.18,46895771.0
2006-05-16 01:28:00,99.185,99.189,99.155,99.155,222422636.0
2006-05-16 01:29:00,99.16,99.173,99.16,99.16,57552351.0
2006-05-16 01:30:00,99.152,99.16,99.15,99.15,139931163.0
2006-05-16 01:31:00,99.16,99.165,99.153,99.153,54677281.0
2006-05-16 01:32:00,99.153,99.16,99.15,99.155,16654142.0
2006-05-16 01:33:00,99.165,99.165,99.147,99.16,29483796.0
2006-05-16 01:34:00,99.153,99.177,99.153,99.177,171494159.0
2006-05-16 01:35:00,99.167,99.213,99.167,99.213,123910569.0
2006-05-16 01:36:00,99.21,99.27,99.21,99.255,56837122.0
2006-05-16 01:37:00,99.27,99.27,99.245,99.245,112196057.0
2006-05-16 01:38:00,99.235,99.257,99.235,99.257,71691151.0
2006-05-16 01:39:00,99.255,99.31,99.255,99.31,67449316.0
2006-05-16 01:40:00,99.305,99.4,99.305,99.38,90287743.0
2006-05-16 01:41:00,99.373,99.4,99.365,99.365,96027272.0
2006-05-16 01:42:00,99.37,99.385,99.34,99.34,25805695.0
2006-05-16 01:43:00,99.335,99.39,99.335,99.368,39976554.0
2006-05-16 01:44:00,99.375,99.39,99.34,99.34,42278217.0
2006-05-16 01:45:00,99.34,99.34,99.322,99.33,50211267.0
2006-05-16 01:46:00,99.32,99.333,99.32,99.33,47801185.0
2006-05-16 01:47:00,99.315,99.325,99.303,99.315,54694674.0
2006-05-16 01:48:00,99.315,99.327,99.305,99.305,49505930.0
2006-05-16 01:49:00,99.31,99.32,99.26,99.26,72532546.0
2006-05-16 01:50:00,99.3,99.328,99.29,99.29,73899317.0
2006-05-16 01:51:00,99.3,99.3,99.265,99.265,45033824.0
2006-05-16 01:52:00,99.26,99.295,99.222,99.295,52021360.0
2006-05-16 01:53:00,99.28,99.28,99.25,99.255,148784137.0
2006-05-16 01:54:00,99.265,99.276,99.245,99.27,14930068.0
2006-05-16 01:55:00,99.28,99.305,99.263,99.29,142522646.0
2006-05-16 01:56:00,99.3,99.3,99.275,99.285,142055081.0
2006-05-16 01:57:00,99.285,99.303,99.285,99.3,149727048.0
2006-05-16 01:58:00,99.288,99.32,99.288,99.31,68825508.0
2006-05-16 01:59:00,99.305,99.306,99.29,99.303,28394310.0
2006-05-16 02:00:00,99.293,99.325,99.292,99.295,30430083.0
2006-05-16 02:01:00,99.3,99.32,99.3,99.308,65175672.0
2006-05-16 02:02:00,99.32,99.32,99.305,99.315,136475296.0
2006-05-16 02:03:00,99.315,99.323,99.31,99.31,137797149.0
2006-05-16 02:04:00,99.3,99.3,99.28,99.28,145535226.0
2006-05-16 02:05:00,99.27,99.27,99.24,99.255,15358573.0
2006-05-16 02:06:00,99.245,99.246,99.23,99.23,140934112.0
2006-05-16 02:07:00,99.245,99.25,99.203,99.25,47451757.0
2006-05-16 02:08:00,99.245,99.255,99.24,99.25,42356868.0
2006-05-16 02:09:00,99.24,99.265,99.24,99.24,70764449.0
2006-05-16 02:10:00,99.2,99.255,99.2,99.25,74621962.0
2006-05-16 02:11:00,99.245,99.245,99.205,99.205,45107908.0
2006-05-16 02:12:00,99.205,99.205,99.185,99.195,53881071.0
2006-05-16 02:13:00,99.21,99.21,99.193,99.2,45296299.0
2006-05-16 02:14:00,99.21,99.24,99.21,99.24,49822651.0
2006-05-16 02:15:00,99.25,99.28,99.23,99.265,39990746.0
2006-05-16 02:16:00,99.258,99.295,99.258,99.295,36645480.0
2006-05-16 02:17:00,99.3,99.3,99.29,99.3,28147572.0
2006-05-16 02:18:00,99.295,99.295,99.283,99.283,101756146.0
2006-05-16 02:19:00,99.29,99.29,99.235,99.235,84082458.0
2006-05-16 02:20:00,99.24,99.26,99.239,99.245,71367382.0
2006-05-16 02:21:00,99.247,99.247,99.19,99.195,71263569.0
2006-05-16 02:22:00,99.205,99.23,99.204,99.23,103597464.0
2006-05-16 02:23:00,99.215,99.234,99.21,99.21,59186841.0
2006-05-16 02:24:00,99.213,99.239,99.213,99.217,123823891.0
2006-05-16 02:25:00,99.217,99.217,99.183,99.183,163421160.0
2006-05-16 02:26:00,99.2,99.2,99.18,99.185,31699597.0
2006-05-16 02:27:00,99.175,99.175,99.06,99.103,16544944.0
2006-05-16 02:28:00,99.103,99.103,99.03,99.03,51090713.0
2006-05-16 02:29:00,99.02,99.068,99.02,99.052,130557160.0
2006-05-16 02:30:00,99.06,99.071,99.06,99.07,55237884.0
2006-05-16 02:31:00,99.065,99.076,99.055,99.055,214590098.0
2006-05-16 02:32:00,99.05,99.07,99.05,99.07,46048479.0
2006-05-16 02:33:00,99.07,99.095,99.062,99.095,36743553.0
2006-05-16 02:34:00,99.075,99.11,99.075,99.11,44544460.0
2006-05-16 02:35:00,99.115,99.115,99.087,99.087,16706819.0
2006-05-16 02:36:00,99.09,99.09,99.02,99.06,53617555.0
2006-05-16 02:37:00,99.055,99.095,99.055,99.095,131610318.0
2006-05-16 02:38:00,99.095,99.114,99.078,99.1,64348736.0
2006-05-16 02:39:00,99.1,99.108,99.1,99.1,112765039.0
2006-05-16 02:40:00,99.095,99.095,99.06,99.075,126506899.0
2006-05-16 02:41:00,99.08,99.085,99.067,99.07,43399596.0
2006-05-16 02:42:00,99.073,99.073,99.057,99.057,88423071.0
2006-05-16 02:43:00,99.06,99.12,99.03,99.105,75036280.0
2006-05-16 02:44:00,99.105,99.105,99.087,99.092,40061135.0
2006-05-16 02:45:00,99.095,99.105,99.09,99.1,27458689.0
2006-05-16 02:46:00,99.1,99.115,99.075,99.075,60192998.0
2006-05-16 02:47:00,99.085,99.099,99.085,99.092,84279163.0
2006-05-16 02:48:00,99.1,99.115,99.1,99.115,58141057.0
2006-05-16 02:49:00,99.12,99.123,99.102,99.105,58474881.0
2006-05-16 02:50:00,99.1,99.115,99.1,99.105,104780313.0
2006-05-16 02:51:00,99.1,99.12,99.095,99.12,59523661.0
2006-05-16 02:52:00,99.113,99.145,99.113,99.145,41011317.0
2006-05-16 02:53:00,99.15,99.15,99.1,99.12,149404811.0
2006-05-16 02:54:00,99.125,99.126,99.117,99.117,82355548.0
2006-05-16 02:55:00,99.125,99.129,99.093,99.11,28874614.0
2006-05-16 02:56:00,99.105,99.145,99.105,99.145,47989838.0
2006-05-16 02:57:00,99.14,99.14,99.135,99.135,136132136.0
2006-05-16 02:58:00,99.14,99.14,99.13,99.14,105249347.0
2006-05-16 02:59:00,99.135,99.145,99.135,99.145,104692064.0
2006-05-16 03:00:00,99.14,99.145,99.095,99.12,82848723.0
2006-05-16 03:01:00,99.11,99.147,99.11,99.14,191579025.0
2006-05-16 03:02:00,99.135,99.21,99.135,99.2,67128895.0
2006-05-16 03:03:00,99.19,99.2,99.18,99.18,123753485.0
2006-05-16 03:04:00,99.19,99.19,99.171,99.177,149045113.0
2006-05-16 03:05:00,99.17,99.195,99.17,99.195,173110760.0
2006-05-16 03:06:00,99.19,99.24,99.19,99.24,34087338.0
2006-05-16 03:07:00,99.233,99.245,99.227,99.23,32697800.0
2006-05-16 03:08:00,99.245,99.258,99.245,99.258,53049843.0
2006-05-16 03:09:00,99.258,99.26,99.252,99.26,33702959.0
2006-05-16 03:10:00,99.25,99.264,99.25,99.257,111844405.0
2006-05-16 03:11:00,99.247,99.262,99.242,99.242,142169984.0
2006-05-16 03:12:00,99.255,99.255,99.205,99.205,72850640.0
2006-05-16 03:13:00,99.21,99.21,99.19,99.19,35615599.0
2006-05-16 03:14:00,99.14,99.195,99.14,99.173,124932601.0
2006-05-16 03:15:00,99.185,99.2,99.18,99.19,99057459.0
2006-05-16 03:16:00,99.19,99.21,99.177,99.21,146834041.0
2006-05-16 03:17:00,99.21,99.26,99.21,99.22,36660692.0
2006-05-16 03:18:00,99.217,99.235,99.215,99.215,35963157.0
2006-05-16 03:19:00,99.21,99.227,99.209,99.213,56246844.0
2006-05-16 03:20:00,99.215,99.225,99.213,99.217,9103845.0
2006-05-16 03:21:00,99.22,99.228,99.215,99.225,33813729.0
2006-05-16 03:22:00,99.235,99.235,99.2,99.2,58673638.0
2006-05-16 03:23:00,99.2,99.2,99.18,99.2,150198367.0
2006-05-16 03:24:00,99.195,99.197,99.172,99.172,32103746.0
2006-05-16 03:25:00,99.163,99.163,99.125,99.16,76905297.0
2006-05-16 03:26:00,99.153,99.153,99.135,99.135,102495257.0
2006-05-16 03:27:00,99.15,99.15,99.13,99.13,102412410.0
2006-05-16 03:28:00,99.135,99.137,99.128,99.128,73763018.0
2006-05-16 03:29:00,99.085,99.169,99.085,99.118,52822410.0
2006-05-16 03:30:00,99.125,99.13,99.12,99.13,32571174.0
2006-05-16 03:31:00,99.125,99.13,99.108,99.13,67954820.0
2006-05-16 03:32:00,99.13,99.13,99.105,99.105,118239506.0
2006-05-16 03:33:00,99.115,99.12,99.095,99.095,25213741.0
2006-05-16 03:34:00,99.095,99.1,99.09,99.09,60369596.0
2006-05-16 03:35:00,99.087,99.114,99.087,99.108,79454563.0
2006-05-16 03:36:00,99.12,99.145,99.12,99.135,12194871.0
2006-05-16 03:37:00,99.127,99.145,99.11,99.13,46520751.0
2006-05-16 03:38:00,99.13,99.135,99.125,99.13,86254684.0
2006-05-16 03:39:00,99.123,99.13,99.123,99.13,36862974.0
2006-05-16 03:40:00,99.13,99.13,99.101,99.102,55886383.0
2006-05-16 03:41:00,99.105,99.105,99.033,99.06,58230638.0
2006-05-16 03:42:00,99.06,99.075,99.06,99.06,23086782.0
2006-05-16 03:43:00,99.052,99.065,99.03,99.055,46045868.0
2006-05-16 03:44:00,99.055,99.08,99.042,99.06,142197060.0
2006-05-16 03:45:00,99.06,99.06,99.005,99.025,89452359.0
2006-05-16 03:46:00,99.035,99.035,98.969,99.01,36676302.0
2006-05-16 03:47:00,99.008,99.018,99.005,99.017,22167790.0
2006-05-16 03:48:00,99.01,99.01,98.945,98.975,61400728.0
2006-05-16 03:49:00,98.957,98.962,98.955,98.955,96137016.0
2006-05-16 03:50:00,98.975,98.98,98.94,98.97,41986197.0
2006-05-16 03:51:00,98.975,98.985,98.955,98.985,47558998.0
2006-05-16 03:52:00,98.982,98.99,98.98,98.99,75286469.0
2006-05-16 03:53:00,98.982,98.982,98.943,98.973,38426367.0
2006-05-16 03:54:00,98.96,98.99,98.96,98.99,130774238.0
2006-05-16 03:55:00,98.985,98.988,98.957,98.968,166741395.0
2006-05-16 03:56:00,98.98,99.013,98.945,98.945,56220687.0
2006-05-16 03:57:00,98.995,99.001,98.98,98.98,67596421.0
2006-05-16 03:58:00,98.995,99.015,98.97,99.015,19707549.0
2006-05-16 03:59:00,99.005,99.018,98.958,99.018,44185330.0
2006-05-16 04:00:00,99.02,99.02,99.008,99.01,143610799.0
2006-05-16 04:01:00,99.0,99.02,98.997,99.02,103865103.0
2006-05-16 04:02:00,99.02,99.02,99.005,99.005,112752785.0
2006-05-16 04:03:00,99.015,99.018,99.004,99.005,214364911.0
2006-05-16 04:04:00,99.005,99.01,99.004,99.005,64542255.0
2006-05-16 04:05:00,99.0,99.02,98.998,99.02,71514487.0
2006-05-16 04:06:00,99.012,99.012,98.995,98.995,90938387.0
2006-05-16 04:07:00,99.005,99.01,99.0,99.005,48118467.0
2006-05-16 04:08:00,99.0,99.015,99.0,99.01,35005758.0
2006-05-16 04:09:00,99.01,99.015,99.0,99.015,12589001.0
2006-05-16 04:10:00,99.005,99.01,98.99,99.01,142103718.0
2006-05-16 04:11:00,99.01,99.053,99.01,99.045,29056629.0
2006-05-16 04:12:00,99.04,99.058,99.04,99.05,91485556.0
2006-05-16 04:13:00,99.043,99.05,99.043,99.05,27818336.0
2006-05-16 04:14:00,99.042,99.045,99.036,99.04,40755698.0
2006-05-16 04:15:00,99.055,99.065,99.024,99.058,89814719.0
2006-05-16 04:16:00,99.07,99.075,99.06,99.075,75304641.0
2006-05-16 04:17:00,99.07,99.08,99.064,99.065,51826205.0
2006-05-16 04:18:00,99.075,99.075,99.055,99.063,40806543.0
2006-05-16 04:19:00,99.057,99.08,99.057,99.072,97101945.0
2006-05-16 04:20:00,99.077,99.09,99.075,99.08,37742103.0
2006-05-16 04:21:00,99.08,99.085,99.07,99.078,40174493.0
2006-05-16 04:22:00,99.08,99.085,99.07,99.075,47949427.0
2006-05-16 04:23:00,99.075,99.08,99.07,99.08,32382324.0
2006-05-16 04:24:00,99.072,99.08,99.067,99.075,98067356.0
2006-05-16 04:25:00,99.075,99.091,99.03,99.03,32105200.0
2006-05-16 04:26:00,99.08,99.08,99.068,99.075,113599041.0
2006-05-16 04:27:00,99.08,99.08,99.068,99.072,46081402.0
2006-05-16 04:28:00,99.075,99.079,99.045,99.045,41579889.0
2006-05-16 04:29:00,99.045,99.05,99.04,99.05,36387300.0
2006-05-16 04:30:00,99.05,99.061,99.05,99.055,20400902.0
2006-05-16 04:31:00,99.053,99.057,99.045,99.045,23733608.0
2006-05-16 04:32:00,99.05,99.05,99.019,99.035,76783895.0
2006-05-16 04:33:00,99.025,99.037,99.025,99.037,51684489.0
2006-05-16 04:34:00,99.045,99.045,99.043,99.043,18015728.0
2006-05-16 04:35:00,99.04,99.055,99.035,99.055,81952510.0
2006-05-16 04:36:00,99.045,99.045,99.045,99.045,624497.0
2006-05-16 04:37:00,99.045,99.045,98.99,98.99,63226028.0
2006-05-16 04:38:00,98.98,99.04,98.98,99.025,147894039.0
2006-05-16 04:39:00,99.03,99.045,99.03,99.04,61301438.0
2006-05-16 04:40:00,99.04,99.04,99.033,99.033,19215060.0
2006-05-16 04:41:00,99.04,99.04,99.04,99.04,1174793.0
2006-05-16 04:42:00,99.035,99.055,99.035,99.055,19486980.0
2006-05-16 04:43:00,99.05,99.05,99.05,99.05,506860.0
2006-05-16 04:44:00,99.055,99.055,99.055,99.055,5983853.0
2006-05-16 04:45:00,99.05,99.05,99.043,99.043,3944013.0
2006-05-16 04:46:00,99.04,99.076,99.01,99.05,79927506.0
2006-05-16 04:47:00,99.045,99.05,99.045,99.05,18125574.0
2006-05-16 04:48:00,99.05,99.05,99.05,99.05,856107.0
2006-05-16 04:49:00,99.05,99.057,99.05,99.05,33316660.0
2006-05-16 04:50:00,99.043,99.06,99.043,99.052,58244438.0
2006-05-16 04:51:00,99.05,99.05,99.05,99.05,8081975.0
2006-05-16 04:52:00,99.053,99.053,99.053,99.053,3396256.0
2006-05-16 04:53:00,99.06,99.065,99.047,99.047,22961157.0
2006-05-16 04:54:00,99.06,99.065,99.06,99.065,7615615.0
2006-05-16 04:55:00,99.062,99.078,99.062,99.078,20060099.0
2006-05-16 04:56:00,99.075,99.077,99.075,99.077,11696131.0
2006-05-16 04:57:00,99.075,99.085,99.075,99.085,869272.0
2006-05-16 04:58:00,99.09,99.09,99.09,99.09,460248.0
2006-05-16 04:59:00,99.082,99.09,99.08,99.08,153244724.0
2006-05-16 05:00:00,99.09,99.09,99.075,99.075,98747105.0
2006-05-16 05:01:00,99.08,99.08,99.068,99.08,86044450.0
2006-05-16 05:02:00,99.08,99.085,99.073,99.075,56697448.0
2006-05-16 05:03:00,99.08,99.08,99.053,99.08,24152506.0
2006-05-16 05:04:00,99.075,99.075,99.06,99.06,37120985.0
2006-05-16 05:05:00,99.06,99.065,99.047,99.06,212412354.0
2006-05-16 05:06:00,99.053,99.053,99.04,99.04,167496764.0
2006-05-16 05:07:00,99.045,99.05,99.035,99.045,90796484.0
2006-05-16 05:08:00,99.04,99.059,99.04,99.055,26569193.0
2006-05-16 05:09:00,99.055,99.06,99.053,99.06,114072675.0
2006-05-16 05:10:00,99.06,99.065,99.053,99.053,117300115.0
2006-05-16 05:11:00,99.06,99.072,99.055,99.06,52800262.0
2006-05-16 05:12:00,99.053,99.06,99.005,99.055,30268935.0
2006-05-16 05:13:00,99.05,99.057,99.038,99.038,62866756.0
2006-05-16 05:14:00,99.04,99.049,98.981,99.02,35399787.0
2006-05-16 05:15:00,99.03,99.033,99.027,99.027,155148192.0
2006-05-16 05:16:00,99.025,99.03,99.017,99.017,40538759.0
2006-05-16 05:17:00,99.015,99.015,98.985,99.0,58939431.0
2006-05-16 05:18:00,99.005,99.015,99.0,99.0,153391077.0
2006-05-16 05:19:00,99.005,99.01,99.0,99.0,132407123.0
2006-05-16 05:20:00,99.01,99.01,98.925,98.95,11943420.0
2006-05-16 05:21:00,98.95,98.95,98.922,98.922,30133921.0
2006-05-16 05:22:00,98.927,98.93,98.917,98.93,78350049.0
2006-05-16 05:23:00,98.93,98.963,98.93,98.963,140464802.0
2006-05-16 05:24:00,98.963,98.963,98.94,98.94,78466254.0
2006-05-16 05:25:00,98.92,98.953,98.92,98.95,110675221.0
2006-05-16 05:26:00,98.94,98.96,98.923,98.932,53062957.0
2006-05-16 05:27:00,98.94,98.95,98.922,98.935,124651156.0
2006-05-16 05:28:00,98.935,98.951,98.93,98.93,139027315.0
2006-05-16 05:29:00,98.933,98.98,98.933,98.96,123213706.0
2006-05-16 05:30:00,98.945,98.96,98.902,98.96,90412812.0
2006-05-16 05:31:00,98.95,98.965,98.94,98.953,171738173.0
2006-05-16 05:32:00,98.96,98.968,98.945,98.963,64584781.0
2006-05-16 05:33:00,98.955,98.967,98.95,98.955,274941899.0
2006-05-16 05:34:00,98.955,98.955,98.933,98.94,18223671.0
2006-05-16 05:35:00,98.94,98.94,98.922,98.927,92255512.0
2006-05-16 05:36:00,98.935,98.935,98.91,98.91,73937272.0
2006-05-16 05:37:00,98.915,98.915,98.875,98.915,62676790.0
2006-05-16 05:38:00,98.91,98.91,98.88,98.9,38465349.0
2006-05-16 05:39:00,98.895,98.896,98.87,98.882,99607240.0
2006-05-16 05:40:00,98.89,98.93,98.89,98.93,247342525.0
2006-05-16 05:41:00,98.93,98.937,98.905,98.905,90617242.0
2006-05-16 05:42:00,98.905,98.915,98.897,98.903,103910155.0
2006-05-16 05:43:00,98.905,98.91,98.88,98.905,123189124.0
2006-05-16 05:44:00,98.905,98.906,98.885,98.885,61514117.0
2006-05-16 05:45:00,98.885,98.907,98.885,98.895,40199524.0
2006-05-16 05:46:00,98.9,98.922,98.9,98.905,192830647.0
2006-05-16 05:47:00,98.915,98.915,98.89,98.91,54751871.0
2006-05-16 05:48:00,98.88,98.913,98.88,98.895,37045396.0
2006-05-16 05:49:00,98.885,98.895,98.877,98.885,95135006.0
2006-05-16 05:50:00,98.885,98.895,98.88,98.89,48410716.0
2006-05-16 05:51:00,98.885,98.887,98.865,98.867,119237275.0
2006-05-16 05:52:00,98.88,98.88,98.845,98.845,59248311.0
2006-05-16 05:53:00,98.845,98.851,98.823,98.823,61477509.0
2006-05-16 05:54:00,98.82,98.855,98.82,98.855,146035018.0
2006-05-16 05:55:00,98.843,98.879,98.843,98.855,57699898.0
2006-05-16 05:56:00,98.87,98.879,98.86,98.86,98517990.0
2006-05-16 05:57:00,98.875,98.875,98.84,98.84,55250116.0
2006-05-16 05:58:00,98.843,98.858,98.835,98.835,43584927.0
2006-05-16 05:59:00,98.833,98.833,98.81,98.823,184972045.0
2006-05-16 06:00:00,98.817,98.89,98.817,98.89,11112556.0
2006-05-16 06:01:00,98.895,98.895,98.869,98.89,83455010.0
2006-05-16 06:02:00,98.885,98.9,98.878,98.9,22675853.0
2006-05-16 06:03:00,98.9,98.901,98.88,98.88,76460899.0
2006-05-16 06:04:00,98.88,98.88,98.85,98.85,40433215.0
2006-05-16 06:05:00,98.847,98.86,98.841,98.843,49770574.0
2006-05-16 06:06:00,98.855,98.868,98.85,98.868,54000774.0
2006-05-16 06:07:00,98.87,98.891,98.87,98.885,125919510.0
2006-05-16 06:08:00,98.885,98.893,98.85,98.875,74116241.0
2006-05-16 06:09:00,98.875,98.88,98.858,98.88,23517275.0
2006-05-16 06:10:00,98.88,98.905,98.876,98.905,33674415.0
2006-05-16 06:11:00,98.888,98.913,98.888,98.913,148905421.0
2006-05-16 06:12:00,98.92,98.93,98.918,98.93,25670856.0
2006-05-16 06:13:00,98.875,98.94,98.875,98.92,88959943.0
2006-05-16 06:14:00,98.923,98.93,98.918,98.92,58464322.0
2006-05-16 06:15:00,98.92,98.92,98.895,98.895,61430054.0
2006-05-16 06:16:00,98.9,98.9,98.885,98.885,80479846.0
2006-05-16 06:17:00,98.9,98.915,98.893,98.915,54301502.0
2006-05-16 06:18:00,98.907,98.915,98.9,98.9,59754856.0
2006-05-16 06:19:00,98.9,98.925,98.898,98.9,39051313.0
2006-05-16 06:20:00,98.895,98.925,98.895,98.897,122460380.0
2006-05-16 06:21:00,98.905,98.927,98.905,98.915,54106652.0
2006-05-16 06:22:00,98.92,98.92,98.875,98.878,48863961.0
2006-05-16 06:23:00,98.89,98.89,98.86,98.88,49369310.0
2006-05-16 06:24:00,98.885,98.91,98.885,98.89,25255126.0
2006-05-16 06:25:00,98.905,98.925,98.9,98.9,52755605.0
2006-05-16 06:26:00,98.89,98.92,98.89,98.92,709008186.0
2006-05-16 06:27:00,98.915,98.921,98.915,98.915,91092850.0
2006-05-16 06:28:00,98.92,98.92,98.887,98.887,109355198.0
2006-05-16 06:29:00,98.892,98.9,98.89,98.89,60541200.0
2006-05-16 06:30:00,98.893,98.9,98.89,98.893,101493070.0
2006-05-16 06:31:00,98.897,98.937,98.897,98.925,120249262.0
2006-05-16 06:32:00,98.923,98.936,98.91,98.91,24987537.0
2006-05-16 06:33:00,98.88,98.905,98.88,98.89,11371529.0
2006-05-16 06:34:00,98.9,98.914,98.899,98.9,66687369.0
2006-05-16 06:35:00,98.9,98.92,98.897,98.92,341630262.0
2006-05-16 06:36:00,98.92,98.928,98.92,98.925,31996302.0
2006-05-16 06:37:00,98.925,98.927,98.915,98.915,86500832.0
2006-05-16 06:38:00,98.91,98.925,98.91,98.925,65318431.0
2006-05-16 06:39:00,98.92,98.925,98.913,98.925,99633252.0
2006-05-16 06:40:00,98.91,98.92,98.905,98.92,21495185.0
2006-05-16 06:41:00,98.915,98.946,98.915,98.94,75114747.0
2006-05-16 06:42:00,98.938,98.956,98.915,98.915,73128364.0
2006-05-16 06:43:00,98.907,98.92,98.907,98.907,129345772.0
2006-05-16 06:44:00,98.91,98.92,98.875,98.92,89505825.0
2006-05-16 06:45:00,98.917,98.917,98.885,98.913,80769282.0
2006-05-16 06:46:00,98.925,98.93,98.918,98.92,31941589.0
2006-05-16 06:47:00,98.92,98.95,98.92,98.93,162148936.0
2006-05-16 06:48:00,98.925,98.925,98.91,98.913,31783615.0
2006-05-16 06:49:00,98.91,98.925,98.91,98.925,41933722.0
2006-05-16 06:50:00,98.93,98.93,98.898,98.92,107296401.0
2006-05-16 06:51:00,98.915,98.915,98.902,98.905,35390817.0
2006-05-16 06:52:00,98.892,98.892,98.855,98.855,78122342.0
2006-05-16 06:53:00,98.852,98.875,98.835,98.875,91247964.0
2006-05-16 06:54:00,98.867,98.896,98.821,98.853,75271123.0
2006-05-16 06:55:00,98.86,98.885,98.86,98.875,38790416.0
2006-05-16 06:56:00,98.875,98.875,98.845,98.845,6695747.0
2006-05-16 06:57:00,98.835,98.837,98.827,98.835,111057840.0
2006-05-16 06:58:00,98.832,98.84,98.785,98.83,15193804.0
2006-05-16 06:59:00,98.84,98.857,98.836,98.838,73249987.0
2006-05-16 07:00:00,98.845,98.86,98.837,98.845,22664251.0
2006-05-16 07:01:00,98.84,98.84,98.81,98.81,203780496.0
2006-05-16 07:02:00,98.81,98.81,98.75,98.775,31468537.0
2006-05-16 07:03:00,98.77,98.8,98.763,98.78,82093451.0
2006-05-16 07:04:00,98.79,98.79,98.775,98.78,58836978.0
2006-05-16 07:05:00,98.777,98.8,98.765,98.8,167965030.0
2006-05-16 07:06:00,98.8,98.8,98.77,98.79,37449681.0
2006-05-16 07:07:00,98.79,98.79,98.755,98.773,158787333.0
2006-05-16 07:08:00,98.775,98.775,98.715,98.73,64383463.0
2006-05-16 07:09:00,98.73,98.73,98.695,98.695,52852083.0
2006-05-16 07:10:00,98.685,98.695,98.685,98.695,72955663.0
2006-05-16 07:11:00,98.69,98.707,98.69,98.707,145011731.0
2006-05-16 07:12:00,98.705,98.72,98.705,98.713,99761386.0
2006-05-16 07:13:00,98.712,98.735,98.705,98.735,37767474.0
2006-05-16 07:14:00,98.73,98.733,98.713,98.713,122564887.0
2006-05-16 07:15:00,98.725,98.725,98.71,98.72,76317974.0
2006-05-16 07:16:00,98.72,98.73,98.715,98.72,24591689.0
2006-05-16 07:17:00,98.71,98.72,98.71,98.715,106341321.0
2006-05-16 07:18:00,98.713,98.735,98.709,98.735,26306489.0
2006-05-16 07:19:00,98.73,98.731,98.712,98.72,18906284.0
2006-05-16 07:20:00,98.72,98.72,98.703,98.715,85432643.0
2006-05-16 07:21:00,98.715,98.715,98.645,98.705,11781224.0
2006-05-16 07:22:00,98.7,98.72,98.7,98.72,56299671.0
2006-05-16 07:23:00,98.71,98.71,98.69,98.69,79751188.0
2006-05-16 07:24:00,98.685,98.725,98.685,98.71,87726005.0
2006-05-16 07:25:00,98.705,98.72,98.689,98.72,73611641.0
2006-05-16 07:26:00,98.71,98.725,98.71,98.715,54002574.0
2006-05-16 07:27:00,98.69,98.71,98.668,98.71,158018756.0
2006-05-16 07:28:00,98.705,98.713,98.695,98.695,103779159.0
2006-05-16 07:29:00,98.695,98.71,98.695,98.71,24277108.0
2006-05-16 07:30:00,98.702,98.721,98.694,98.71,33934230.0
2006-05-16 07:31:00,98.71,98.724,98.702,98.715,68530368.0
2006-05-16 07:32:00,98.675,98.76,98.675,98.733,70230980.0
2006-05-16 07:33:00,98.727,98.754,98.708,98.708,98221576.0
2006-05-16 07:34:00,98.72,98.72,98.7,98.703,28536517.0
2006-05-16 07:35:00,98.695,98.725,98.695,98.715,49331260.0
2006-05-16 07:36:00,98.72,98.74,98.72,98.74,20059459.0
2006-05-16 07:37:00,98.735,98.735,98.71,98.72,46721934.0
2006-05-16 07:38:00,98.73,98.73,98.708,98.71,56822695.0
2006-05-16 07:39:00,98.71,98.715,98.7,98.703,96437560.0
2006-05-16 07:40:00,98.703,98.724,98.703,98.712,109716190.0
2006-05-16 07:41:00,98.712,98.717,98.703,98.703,130305056.0
2006-05-16 07:42:00,98.703,98.703,98.68,98.68,155936619.0
2006-05-16 07:43:00,98.675,98.675,98.655,98.655,75034575.0
2006-05-16 07:44:00,98.645,98.67,98.645,98.67,114717869.0
2006-05-16 07:45:00,98.663,98.69,98.663,98.675,51812010.0
2006-05-16 07:46:00,98.668,98.695,98.668,98.682,136734266.0
2006-05-16 07:47:00,98.69,98.71,98.68,98.68,10542155.0
2006-05-16 07:48:00,98.68,98.69,98.665,98.665,67681417.0
2006-05-16 07:49:00,98.665,98.679,98.665,98.67,105981230.0
2006-05-16 07:50:00,98.657,98.689,98.657,98.68,200568187.0
2006-05-16 07:51:00,98.675,98.681,98.675,98.675,41531184.0
2006-05-16 07:52:00,98.68,98.69,98.673,98.673,125910864.0
2006-05-16 07:53:00,98.675,98.68,98.667,98.667,64190430.0
2006-05-16 07:54:00,98.678,98.702,98.655,98.69,105640842.0
2006-05-16 07:55:00,98.69,98.7,98.68,98.7,80862715.0
2006-05-16 07:56:00,98.695,98.705,98.64,98.705,92005836.0
2006-05-16 07:57:00,98.71,98.71,98.675,98.675,94357807.0
2006-05-16 07:58:00,98.668,98.74,98.668,98.74,71921419.0
2006-05-16 07:59:00,98.74,98.767,98.655,98.673,23947891.0
2006-05-16 08:00:00,98.675,98.702,98.665,98.685,104258429.0
2006-05-16 08:01:00,98.68,98.697,98.678,98.685,84699844.0
2006-05-16 08:02:00,98.67,98.69,98.67,98.68,35213100.0
2006-05-16 08:03:00,98.683,98.687,98.657,98.678,26461823.0
2006-05-16 08:04:00,98.68,98.705,98.663,98.693,74801176.0
2006-05-16 08:05:00,98.69,98.75,98.69,98.75,39307876.0
2006-05-16 08:06:00,98.753,98.825,98.753,98.8,81037826.0
2006-05-16 08:07:00,98.79,98.82,98.79,98.807,193552344.0
2006-05-16 08:08:00,98.807,98.852,98.807,98.85,99784400.0
2006-05-16 08:09:00,98.862,98.92,98.862,98.88,293946661.0
2006-05-16 08:10:00,98.878,98.9,98.878,98.885,28021790.0
2006-05-16 08:11:00,98.87,98.87,98.82,98.84,91646151.0
2006-05-16 08:12:00,98.85,98.855,98.845,98.855,108395392.0
2006-05-16 08:13:00,98.865,98.87,98.815,98.815,112194717.0
2006-05-16 08:14:00,98.812,98.833,98.803,98.815,17127451.0
2006-05-16 08:15:00,98.813,98.835,98.807,98.807,42093147.0
2006-05-16 08:16:00,98.815,98.83,98.765,98.803,151797530.0
2006-05-16 08:17:00,98.822,98.825,98.777,98.805,136806238.0
2006-05-16 08:18:00,98.82,98.885,98.82,98.885,63456239.0
2006-05-16 08:19:00,98.885,98.885,98.87,98.87,114192798.0
2006-05-16 08:20:00,98.867,98.873,98.865,98.865,18153191.0
2006-05-16 08:21:00,98.852,98.865,98.847,98.85,222684982.0
2006-05-16 08:22:00,98.86,98.86,98.831,98.835,62513113.0
2006-05-16 08:23:00,98.833,98.85,98.805,98.805,233198806.0
2006-05-16 08:24:00,98.803,98.83,98.803,98.813,29257507.0
2006-05-16 08:25:00,98.82,98.855,98.818,98.855,98865344.0
2006-05-16 08:26:00,98.865,98.876,98.84,98.875,72295730.0
2006-05-16 08:27:00,98.862,98.89,98.845,98.89,145238511.0
2006-05-16 08:28:00,98.897,98.897,98.86,98.86,70455542.0
2006-05-16 08:29:00,98.86,98.89,98.825,98.825,90800559.0
2006-05-16 08:30:00,98.83,98.835,98.8,98.825,107682454.0
2006-05-16 08:31:00,98.82,98.821,98.8,98.81,334345223.0
2006-05-16 08:32:00,98.82,98.84,98.805,98.84,43654149.0
2006-05-16 08:33:00,98.84,98.841,98.81,98.81,84180039.0
2006-05-16 08:34:00,98.81,98.81,98.8,98.81,65217371.0
2006-05-16 08:35:00,98.81,98.81,98.78,98.78,46372264.0
2006-05-16 08:36:00,98.785,98.805,98.785,98.79,38299671.0
2006-05-16 08:37:00,98.785,98.81,98.775,98.81,52374291.0
2006-05-16 08:38:00,98.805,98.828,98.785,98.797,59814466.0
2006-05-16 08:39:00,98.795,98.81,98.787,98.787,14295860.0
2006-05-16 08:40:00,98.8,98.81,98.775,98.79,181939331.0
2006-05-16 08:41:00,98.78,98.835,98.78,98.815,35474407.0
2006-05-16 08:42:00,98.82,98.84,98.775,98.783,41587466.0
2006-05-16 08:43:00,98.79,98.79,98.755,98.755,60589594.0
2006-05-16 08:44:00,98.753,98.763,98.725,98.725,89843319.0
2006-05-16 08:45:00,98.725,98.74,98.71,98.73,55577452.0
2006-05-16 08:46:00,98.72,98.74,98.718,98.723,208440052.0
2006-05-16 08:47:00,98.735,98.735,98.705,98.725,74959999.0
2006-05-16 08:48:00,98.72,98.755,98.715,98.715,51718013.0
2006-05-16 08:49:00,98.715,98.77,98.715,98.75,51309177.0
2006-05-16 08:50:00,98.748,98.783,98.717,98.775,55099220.0
2006-05-16 08:51:00,98.785,98.805,98.76,98.79,93145628.0
2006-05-16 08:52:00,98.782,98.786,98.77,98.77,30440921.0
2006-05-16 08:53:00,98.775,98.79,98.765,98.765,10782225.0
2006-05-16 08:54:00,98.765,98.775,98.765,98.775,150126813.0
2006-05-16 08:55:00,98.758,98.81,98.758,98.81,48800918.0
2006-05-16 08:56:00,98.81,98.81,98.78,98.78,39673288.0
2006-05-16 08:57:00,98.775,98.775,98.75,98.76,392242902.0
2006-05-16 08:58:00,98.77,98.8,98.76,98.785,104504196.0
2006-05-16 08:59:00,98.78,98.8,98.765,98.765,104946212.0
2006-05-16 09:00:00,98.765,98.795,98.765,98.785,79113908.0
2006-05-16 09:01:00,98.785,98.785,98.762,98.78,81303390.0
2006-05-16 09:02:00,98.78,98.79,98.763,98.775,53622264.0
2006-05-16 09:03:00,98.775,98.777,98.765,98.765,70166880.0
2006-05-16 09:04:00,98.775,98.8,98.722,98.8,114599835.0
2006-05-16 09:05:00,98.795,98.825,98.78,98.802,77973917.0
2006-05-16 09:06:00,98.8,98.82,98.785,98.8,141920350.0
2006-05-16 09:07:00,98.793,98.835,98.793,98.83,192183405.0
2006-05-16 09:08:00,98.83,98.85,98.815,98.85,33795572.0
2006-05-16 09:09:00,98.845,98.855,98.82,98.843,206220104.0
2006-05-16 09:10:00,98.85,98.85,98.833,98.847,125823806.0
2006-05-16 09:11:00,98.86,98.882,98.84,98.855,39033890.0
2006-05-16 09:12:00,98.86,98.87,98.838,98.838,33377929.0
2006-05-16 09:13:00,98.85,98.85,98.828,98.83,15917270.0
2006-05-16 09:14:00,98.825,98.825,98.74,98.785,69364070.0
2006-05-16 09:15:00,98.773,98.795,98.77,98.795,40220844.0
2006-05-16 09:16:00,98.8,98.847,98.785,98.815,82066401.0
2006-05-16 09:17:00,98.825,98.845,98.768,98.82,32207627.0
2006-05-16 09:18:00,98.815,98.835,98.815,98.832,69099983.0
2006-05-16 09:19:00,98.84,98.865,98.84,98.865,41444684.0
2006-05-16 09:20:00,98.865,98.895,98.865,98.865,227445146.0
2006-05-16 09:21:00,98.865,98.876,98.83,98.86,95590361.0
2006-05-16 09:22:00,98.852,98.892,98.83,98.89,48434863.0
2006-05-16 09:23:00,98.89,98.94,98.89,98.94,108471818.0
2006-05-16 09:24:00,98.935,98.955,98.935,98.95,51088249.0
2006-05-16 09:25:00,98.95,98.95,98.922,98.943,47686556.0
2006-05-16 09:26:00,98.945,98.945,98.91,98.937,110080036.0
2006-05-16 09:27:00,98.94,98.943,98.92,98.935,213701028.0
2006-05-16 09:28:00,98.925,98.928,98.915,98.915,32413120.0
2006-05-16 09:29:00,98.91,98.935,98.91,98.925,25034277.0
2006-05-16 09:30:00,98.93,98.93,98.915,98.915,38557101.0
2006-05-16 09:31:00,98.91,98.925,98.903,98.925,108392289.0
2006-05-16 09:32:00,98.93,98.94,98.915,98.915,40423126.0
2006-05-16 09:33:00,98.92,98.925,98.905,98.92,155601291.0
2006-05-16 09:34:00,98.925,98.96,98.925,98.96,65943580.0
2006-05-16 09:35:00,98.97,99.02,98.97,98.985,50547754.0
2006-05-16 09:36:00,98.995,98.995,98.91,98.91,35003852.0
2006-05-16 09:37:00,98.917,98.937,98.898,98.92,50941516.0
2006-05-16 09:38:00,98.927,98.95,98.91,98.93,65477056.0
2006-05-16 09:39:00,98.93,98.95,98.93,98.94,92982719.0
2006-05-16 09:40:00,98.935,98.975,98.935,98.975,149722550.0
2006-05-16 09:41:00,98.98,98.98,98.952,98.975,91758645.0
2006-05-16 09:42:00,98.97,98.983,98.97,98.983,65239806.0
2006-05-16 09:43:00,98.983,98.992,98.95,98.95,33010228.0
2006-05-16 09:44:00,98.96,98.973,98.918,98.935,98745622.0
2006-05-16 09:45:00,98.94,98.957,98.901,98.945,51355718.0
2006-05-16 09:46:00,98.95,98.975,98.931,98.97,70405001.0
2006-05-16 09:47:00,98.96,98.96,98.923,98.94,43497342.0
2006-05-16 09:48:00,98.932,98.945,98.93,98.93,107715862.0
2006-05-16 09:49:00,98.94,98.94,98.86,98.88,50791846.0
2006-05-16 09:50:00,98.885,98.885,98.855,98.855,74683240.0
2006-05-16 09:51:00,98.845,98.845,98.82,98.82,17644022.0
2006-05-16 09:52:00,98.82,98.82,98.803,98.82,15676284.0
2006-05-16 09:53:00,98.81,98.813,98.798,98.798,118599668.0
2006-05-16 09:54:00,98.795,98.795,98.77,98.773,43344929.0
2006-05-16 09:55:00,98.78,98.78,98.708,98.735,101905965.0
2006-05-16 09:56:00,98.735,98.735,98.7,98.733,99534222.0
2006-05-16 09:57:00,98.74,98.76,98.729,98.73,81221303.0
2006-05-16 09:58:00,98.735,98.735,98.71,98.73,70787906.0
2006-05-16 09:59:00,98.74,98.8,98.73,98.8,59474076.0
2006-05-16 10:00:00,98.8,98.815,98.754,98.792,149724906.0
2006-05-16 10:01:00,98.79,98.79,98.76,98.767,304004628.0
2006-05-16 10:02:00,98.77,98.78,98.768,98.775,24261368.0
2006-05-16 10:03:00,98.775,98.82,98.775,98.795,31768329.0
2006-05-16 10:04:00,98.79,98.805,98.79,98.79,268175211.0
2006-05-16 10:05:00,98.785,98.802,98.785,98.785,61190977.0
2006-05-16 10:06:00,98.795,98.799,98.785,98.785,78739349.0
2006-05-16 10:07:00,98.78,98.787,98.775,98.775,32223072.0
2006-05-16 10:08:00,98.768,98.782,98.768,98.775,36803217.0
2006-05-16 10:09:00,98.76,98.78,98.76,98.775,94596996.0
2006-05-16 10:10:00,98.77,98.81,98.77,98.79,210432610.0
2006-05-16 10:11:00,98.775,98.795,98.775,98.795,54515527.0
2006-05-16 10:12:00,98.787,98.84,98.783,98.835,39579725.0
2006-05-16 10:13:00,98.83,98.83,98.805,98.805,73851869.0
2006-05-16 10:14:00,98.795,98.805,98.78,98.805,120039040.0
2006-05-16 10:15:00,98.802,98.84,98.79,98.815,79001086.0
2006-05-16 10:16:00,98.82,98.838,98.82,98.838,87039310.0
2006-05-16 10:17:00,98.84,98.855,98.825,98.827,54541890.0
2006-05-16 10:18:00,98.835,98.855,98.815,98.84,60176255.0
2006-05-16 10:19:00,98.84,98.84,98.8,98.82,60224095.0
2006-05-16 10:20:00,98.83,98.83,98.795,98.795,184501167.0
2006-05-16 10:21:00,98.793,98.793,98.725,98.725,59370634.0
2006-05-16 10:22:00,98.765,98.783,98.74,98.745,137506773.0
2006-05-16 10:23:00,98.75,98.757,98.745,98.745,31162243.0
2006-05-16 10:24:00,98.74,98.763,98.727,98.727,39388298.0
2006-05-16 10:25:00,98.725,98.741,98.725,98.73,31948133.0
2006-05-16 10:26:00,98.725,98.745,98.725,98.745,163277450.0
2006-05-16 10:27:00,98.745,98.747,98.735,98.735,45784172.0
2006-05-16 10:28:00,98.73,98.742,98.725,98.735,84801441.0
2006-05-16 10:29:00,98.73,98.75,98.73,98.75,88493645.0
2006-05-16 10:30:00,98.755,98.755,98.705,98.743,43762324.0
2006-05-16 10:31:00,98.745,98.76,98.742,98.743,58749635.0
2006-05-16 10:32:00,98.75,98.77,98.715,98.755,36066738.0
2006-05-16 10:33:00,98.705,98.8,98.705,98.795,38669668.0
2006-05-16 10:34:00,98.8,98.835,98.79,98.797,54570761.0
2006-05-16 10:35:00,98.8,98.8,98.78,98.79,60357103.0
2006-05-16 10:36:00,98.79,98.81,98.768,98.768,182113504.0
2006-05-16 10:37:00,98.765,98.765,98.742,98.75,75788579.0
2006-05-16 10:38:00,98.76,98.76,98.712,98.712,29160011.0
2006-05-16 10:39:00,98.72,98.72,98.684,98.685,13418197.0
2006-05-16 10:40:00,98.687,98.74,98.687,98.72,22829514.0
2006-05-16 10:41:00,98.723,98.723,98.683,98.69,73813289.0
2006-05-16 10:42:00,98.7,98.7,98.643,98.655,59071697.0
2006-05-16 10:43:00,98.66,98.667,98.635,98.653,29226411.0
2006-05-16 10:44:00,98.653,98.653,98.64,98.64,51990588.0
2006-05-16 10:45:00,98.64,98.69,98.64,98.69,78320253.0
2006-05-16 10:46:00,98.68,98.703,98.68,98.7,48422471.0
2006-05-16 10:47:00,98.685,98.706,98.685,98.687,72282498.0
2006-05-16 10:48:00,98.693,98.693,98.66,98.66,105734840.0
2006-05-16 10:49:00,98.675,98.695,98.64,98.695,90063694.0
2006-05-16 10:50:00,98.69,98.75,98.68,98.75,52591358.0
2006-05-16 10:51:00,98.74,98.755,98.72,98.755,180588227.0
2006-05-16 10:52:00,98.753,98.783,98.753,98.775,103450682.0
2006-05-16 10:53:00,98.78,98.78,98.76,98.77,84431845.0
2006-05-16 10:54:00,98.76,98.775,98.755,98.755,258193146.0
2006-05-16 10:55:00,98.752,98.795,98.735,98.795,78743012.0
2006-05-16 10:56:00,98.79,98.79,98.755,98.755,64021311.0
2006-05-16 10:57:00,98.775,98.8,98.775,98.8,206986957.0
2006-05-16 10:58:00,98.793,98.847,98.78,98.835,143504711.0
2006-05-16 10:59:00,98.84,98.88,98.795,98.795,73234441.0
2006-05-16 11:00:00,98.855,98.855,98.84,98.85,130646810.0
2006-05-16 11:01:00,98.85,98.917,98.85,98.915,93422273.0
2006-05-16 11:02:00,98.935,98.97,98.888,98.888,79392804.0
2006-05-16 11:03:00,98.877,98.895,98.85,98.86,52501803.0
2006-05-16 11:04:00,98.855,98.88,98.825,98.88,28267607.0
2006-05-16 11:05:00,98.875,98.875,98.833,98.87,36708893.0
2006-05-16 11:06:00,98.86,98.875,98.845,98.87,58781467.0
2006-05-16 11:07:00,98.87,98.873,98.825,98.845,123887695.0
2006-05-16 11:08:00,98.855,98.857,98.817,98.837,138143566.0
2006-05-16 11:09:00,98.845,98.89,98.825,98.89,87097055.0
2006-05-16 11:10:00,98.9,98.9,98.865,98.88,83838351.0
2006-05-16 11:11:00,98.88,98.895,98.88,98.895,48143298.0
2006-05-16 11:12:00,98.895,98.895,98.77,98.77,124684690.0
2006-05-16 11:13:00,98.77,98.85,98.77,98.825,34456315.0
2006-05-16 11:14:00,98.82,98.825,98.805,98.825,58712098.0
2006-05-16 11:15:00,98.825,98.84,98.74,98.79,44658334.0
2006-05-16 11:16:00,98.755,98.815,98.755,98.8,37626390.0
2006-05-16 11:17:00,98.795,98.809,98.795,98.8,61989979.0
2006-05-16 11:18:00,98.81,98.875,98.81,98.83,40349794.0
2006-05-16 11:19:00,98.835,98.835,98.824,98.825,114478172.0
2006-05-16 11:20:00,98.83,98.858,98.813,98.815,21825526.0
2006-05-16 11:21:00,98.82,98.82,98.773,98.773,37191030.0
2006-05-16 11:22:00,98.775,98.785,98.734,98.765,138947653.0
2006-05-16 11:23:00,98.76,98.76,98.73,98.73,15342444.0
2006-05-16 11:24:00,98.723,98.75,98.718,98.75,18382327.0
2006-05-16 11:25:00,98.75,98.75,98.723,98.733,40621694.0
2006-05-16 11:26:00,98.74,98.752,98.715,98.747,42582215.0
2006-05-16 11:27:00,98.75,98.75,98.725,98.745,52897542.0
2006-05-16 11:28:00,98.747,98.747,98.695,98.74,172356345.0
2006-05-16 11:29:00,98.74,98.775,98.72,98.72,83022677.0
2006-05-16 11:30:00,98.723,98.76,98.723,98.76,38039987.0
2006-05-16 11:31:00,98.76,98.769,98.755,98.755,84251139.0
2006-05-16 11:32:00,98.752,98.777,98.752,98.76,40857887.0
2006-05-16 11:33:00,98.755,98.765,98.715,98.715,52357206.0
2006-05-16 11:34:00,98.713,98.713,98.695,98.71,63271593.0
2006-05-16 11:35:00,98.725,98.73,98.714,98.73,62556399.0
2006-05-16 11:36:00,98.73,98.738,98.73,98.735,24624677.0
2006-05-16 11:37:00,98.732,98.739,98.723,98.723,80412696.0
2006-05-16 11:38:00,98.72,98.729,98.718,98.718,47124842.0
2006-05-16 11:39:00,98.708,98.723,98.7,98.7,36246235.0
2006-05-16 11:40:00,98.7,98.73,98.695,98.695,96999152.0
2006-05-16 11:41:00,98.695,98.73,98.695,98.71,57829420.0
2006-05-16 11:42:00,98.705,98.725,98.7,98.705,115623928.0
2006-05-16 11:43:00,98.705,98.705,98.697,98.705,82629771.0
2006-05-16 11:44:00,98.705,98.71,98.7,98.71,58409527.0
2006-05-16 11:45:00,98.715,98.715,98.703,98.705,78004740.0
2006-05-16 11:46:00,98.705,98.75,98.671,98.75,116834284.0
2006-05-16 11:47:00,98.745,98.75,98.72,98.742,187224562.0
2006-05-16 11:48:00,98.75,98.75,98.732,98.74,11689999.0
2006-05-16 11:49:00,98.735,98.749,98.735,98.738,20043880.0
2006-05-16 11:50:00,98.74,98.75,98.74,98.745,71205979.0
2006-05-16 11:51:00,98.75,98.755,98.74,98.755,47097626.0
2006-05-16 11:52:00,98.75,98.807,98.75,98.795,54210864.0
2006-05-16 11:53:00,98.8,98.805,98.78,98.787,24139820.0
2006-05-16 11:54:00,98.78,98.805,98.78,98.78,126685943.0
2006-05-16 11:55:00,98.783,98.795,98.74,98.787,78595986.0
2006-05-16 11:56:00,98.78,98.815,98.777,98.777,40409877.0
2006-05-16 11:57:00,98.777,98.777,98.76,98.76,76858201.0
2006-05-16 11:58:00,98.77,98.78,98.768,98.78,85074950.0
2006-05-16 11:59:00,98.78,98.835,98.78,98.81,23352477.0
2006-05-16 12:00:00,98.815,98.83,98.812,98.812,119539223.0
2006-05-16 12:01:00,98.815,98.825,98.815,98.82,35207251.0
2006-05-16 12:02:00,98.815,98.855,98.815,98.85,111153183.0
2006-05-16 12:03:00,98.845,98.845,98.788,98.788,22241182.0
2006-05-16 12:04:00,98.805,98.805,98.763,98.78,38961698.0
2006-05-16 12:05:00,98.772,98.795,98.765,98.765,83719703.0
2006-05-16 12:06:00,98.775,98.783,98.77,98.77,62611288.0
2006-05-16 12:07:00,98.78,98.78,98.758,98.775,31411176.0
2006-05-16 12:08:00,98.777,98.8,98.765,98.8,25051685.0
2006-05-16 12:09:00,98.79,98.81,98.77,98.8,139803763.0
2006-05-16 12:10:00,98.79,98.8,98.788,98.8,35936363.0
2006-05-16 12:11:00,98.79,98.818,98.79,98.79,63303249.0
2006-05-16 12:12:00,98.79,98.8,98.77,98.77,426901776.0
2006-05-16 12:13:00,98.795,98.827,98.795,98.825,153225209.0
2006-05-16 12:14:00,98.82,98.84,98.82,98.84,28345744.0
2006-05-16 12:15:00,98.795,98.851,98.795,98.835,73898246.0
2006-05-16 12:16:00,98.833,98.845,98.825,98.833,69937510.0
2006-05-16 12:17:00,98.833,98.86,98.833,98.843,16304443.0
2006-05-16 12:18:00,98.85,98.85,98.793,98.83,49616380.0
2006-05-16 12:19:00,98.83,98.843,98.83,98.843,57659962.0
2006-05-16 12:20:00,98.85,98.87,98.85,98.86,83470547.0
2006-05-16 12:21:00,98.87,98.91,98.87,98.91,27562618.0
2006-05-16 12:22:00,98.915,98.95,98.905,98.905,42086983.0
2006-05-16 12:23:00,98.9,98.9,98.868,98.885,89233888.0
2006-05-16 12:24:00,98.88,98.893,98.877,98.89,20560345.0
2006-05-16 12:25:00,98.87,98.89,98.864,98.865,255223397.0
2006-05-16 12:26:00,98.865,98.88,98.842,98.87,35655327.0
2006-05-16 12:27:00,98.865,98.885,98.858,98.87,18646823.0
2006-05-16 12:28:00,98.87,98.895,98.858,98.858,26160300.0
2006-05-16 12:29:00,98.865,98.88,98.861,98.88,112416936.0
2006-05-16 12:30:00,98.87,98.885,98.85,98.85,58312380.0
2006-05-16 12:31:00,98.845,98.865,98.845,98.865,112276220.0
2006-05-16 12:32:00,98.86,98.86,98.83,98.847,89504162.0
2006-05-16 12:33:00,98.855,98.865,98.855,98.855,25302700.0
2006-05-16 12:34:00,98.858,98.87,98.851,98.87,44474236.0
2006-05-16 12:35:00,98.875,98.88,98.855,98.88,162040048.0
2006-05-16 12:36:00,98.865,98.877,98.865,98.875,9623949.0
2006-05-16 12:37:00,98.863,98.864,98.85,98.85,126042545.0
2006-05-16 12:38:00,98.847,98.875,98.82,98.84,168291460.0
2006-05-16 12:39:00,98.84,98.85,98.8,98.82,83997856.0
2006-05-16 12:40:00,98.825,98.825,98.79,98.79,77239634.0
2006-05-16 12:41:00,98.795,98.85,98.795,98.835,157040202.0
2006-05-16 12:42:00,98.83,98.845,98.785,98.845,60293874.0
2006-05-16 12:43:00,98.85,98.895,98.85,98.895,109598315.0
2006-05-16 12:44:00,98.905,98.93,98.905,98.93,72960742.0
2006-05-16 12:45:00,98.925,99.007,98.925,98.962,34062533.0
2006-05-16 12:46:00,98.96,98.975,98.945,98.945,13097148.0
2006-05-16 12:47:00,98.945,98.967,98.945,98.967,39815843.0
2006-05-16 12:48:00,98.97,98.97,98.94,98.943,71883382.0
2006-05-16 12:49:00,98.95,98.975,98.921,98.975,49154996.0
2006-05-16 12:50:00,98.98,99.015,98.947,98.995,76036950.0
2006-05-16 12:51:00,98.995,99.015,98.965,99.015,109744978.0
2006-05-16 12:52:00,99.015,99.02,99.01,99.015,45048528.0
2006-05-16 12:53:00,99.015,99.02,99.007,99.013,50923439.0
2006-05-16 12:54:00,99.01,99.014,98.995,99.005,235502077.0
2006-05-16 12:55:00,99.01,99.01,98.995,99.005,185912436.0
2006-05-16 12:56:00,99.005,99.005,98.99,99.003,232107596.0
2006-05-16 12:57:00,99.01,99.02,98.985,99.005,47028161.0
2006-05-16 12:58:00,98.995,99.019,98.982,98.982,54540164.0
2006-05-16 12:59:00,98.985,99.015,98.975,98.998,43203536.0
2006-05-16 13:00:00,99.01,99.01,98.985,98.985,25988368.0
2006-05-16 13:01:00,98.995,98.995,98.985,98.99,235854891.0
2006-05-16 13:02:00,98.985,98.985,98.92,98.97,24087621.0
2006-05-16 13:03:00,98.98,99.005,98.98,98.998,173794125.0
2006-05-16 13:04:00,98.99,99.01,98.987,98.995,99677856.0
2006-05-16 13:05:00,98.988,99.005,98.988,98.995,55829972.0
2006-05-16 13:06:00,98.99,99.015,98.99,99.005,32808775.0
2006-05-16 13:07:00,98.995,99.007,98.955,98.955,27075184.0
2006-05-16 13:08:00,98.96,98.96,98.913,98.925,67833004.0
2006-05-16 13:09:00,98.92,98.936,98.92,98.923,56327276.0
2006-05-16 13:10:00,98.925,98.935,98.887,98.887,161175087.0
2006-05-16 13:11:00,98.89,98.91,98.89,98.91,171383597.0
2006-05-16 13:12:00,98.895,98.937,98.895,98.937,9889015.0
2006-05-16 13:13:00,98.95,98.955,98.94,98.955,58197965.0
2006-05-16 13:14:00,98.955,98.956,98.933,98.945,48849155.0
2006-05-16 13:15:00,98.95,98.968,98.95,98.965,118849817.0
2006-05-16 13:16:00,98.97,99.0,98.97,99.0,39453455.0
2006-05-16 13:17:00,98.997,98.998,98.975,98.987,23814544.0
2006-05-16 13:18:00,98.99,99.01,98.975,98.985,45901249.0
2006-05-16 13:19:00,98.995,98.995,98.96,98.97,13407259.0
2006-05-16 13:20:00,98.962,98.978,98.945,98.955,185457572.0
2006-05-16 13:21:00,98.95,98.995,98.95,98.985,16469314.0
2006-05-16 13:22:00,98.975,98.983,98.967,98.967,9108546.0
2006-05-16 13:23:00,98.97,98.97,98.937,98.937,119762680.0
2006-05-16 13:24:00,98.94,98.95,98.935,98.95,74930777.0
2006-05-16 13:25:00,98.945,98.973,98.945,98.973,170332870.0
2006-05-16 13:26:00,98.98,98.98,98.945,98.965,86166398.0
2006-05-16 13:27:00,98.955,98.97,98.95,98.97,56966956.0
2006-05-16 13:28:00,98.985,98.985,98.947,98.947,41838008.0
2006-05-16 13:29:00,98.95,98.95,98.925,98.947,123649545.0
2006-05-16 13:30:00,98.955,99.0,98.955,98.973,162479533.0
2006-05-16 13:31:00,98.98,98.988,98.98,98.985,50246177.0
2006-05-16 13:32:00,98.985,98.988,98.975,98.978,175037737.0
2006-05-16 13:33:00,98.983,98.986,98.98,98.98,20930519.0
2006-05-16 13:34:00,98.95,98.986,98.95,98.98,54687761.0
2006-05-16 13:35:00,98.975,98.975,98.94,98.94,208288061.0
2006-05-16 13:36:00,98.948,98.955,98.948,98.955,31965190.0
2006-05-16 13:37:00,98.955,98.995,98.955,98.97,8182722.0
2006-05-16 13:38:00,98.965,98.978,98.964,98.97,22887724.0
2006-05-16 13:39:00,98.975,98.98,98.928,98.97,8799175.0
2006-05-16 13:40:00,98.963,98.97,98.963,98.963,23770710.0
2006-05-16 13:41:00,98.97,98.975,98.935,98.965,10836593.0
2006-05-16 13:42:00,98.952,98.978,98.952,98.97,49981896.0
2006-05-16 13:43:00,98.98,98.99,98.975,98.98,45161153.0
2006-05-16 13:44:00,98.97,98.97,98.92,98.937,91249833.0
2006-05-16 13:45:00,98.935,98.935,98.89,98.89,55003654.0
2006-05-16 13:46:00,98.885,98.89,98.88,98.88,180832889.0
2006-05-16 13:47:00,98.875,98.895,98.875,98.89,52086239.0
2006-05-16 13:48:00,98.885,98.89,98.88,98.89,11918362.0
2006-05-16 13:49:00,98.88,98.945,98.88,98.933,59148175.0
2006-05-16 13:50:00,98.945,98.945,98.925,98.925,113480930.0
2006-05-16 13:51:00,98.93,98.93,98.9,98.915,51318252.0
2006-05-16 13:52:00,98.9,98.927,98.9,98.903,171638241.0
2006-05-16 13:53:00,98.91,98.918,98.89,98.89,141373624.0
2006-05-16 13:54:00,98.885,98.916,98.885,98.915,72242179.0
2006-05-16 13:55:00,98.91,98.916,98.885,98.91,86786210.0
2006-05-16 13:56:00,98.905,98.905,98.885,98.885,50569573.0
2006-05-16 13:57:00,98.89,98.933,98.89,98.925,45873020.0
2006-05-16 13:58:00,98.93,98.95,98.905,98.905,100538155.0
2006-05-16 13:59:00,98.903,98.93,98.887,98.913,21907127.0
2006-05-16 14:00:00,98.89,98.925,98.89,98.925,16343922.0
2006-05-16 14:01:00,98.93,98.944,98.925,98.94,106841381.0
2006-05-16 14:02:00,98.93,98.938,98.923,98.923,291791219.0
2006-05-16 14:03:00,98.92,98.93,98.92,98.92,40591196.0
2006-05-16 14:04:00,98.915,98.925,98.902,98.925,175985776.0
2006-05-16 14:05:00,98.925,98.94,98.919,98.94,29685788.0
2006-05-16 14:06:00,98.94,98.94,98.905,98.917,116832874.0
2006-05-16 14:07:00,98.93,98.935,98.93,98.93,32697179.0
2006-05-16 14:08:00,98.925,98.943,98.912,98.933,76918891.0
2006-05-16 14:09:00,98.94,98.971,98.94,98.96,12904852.0
2006-05-16 14:10:00,98.965,98.975,98.96,98.97,335679764.0
2006-05-16 14:11:00,98.965,99.0,98.965,98.975,29396726.0
2006-05-16 14:12:00,98.972,99.01,98.972,98.98,70328408.0
2006-05-16 14:13:00,98.975,99.027,98.975,99.027,121464382.0
2006-05-16 14:14:00,99.03,99.03,98.99,99.03,25453265.0
2006-05-16 14:15:00,99.028,99.075,99.028,99.055,44794081.0
2006-05-16 14:16:00,99.055,99.055,99.04,99.04,32350783.0
2006-05-16 14:17:00,99.03,99.054,99.03,99.045,157144914.0
2006-05-16 14:18:00,99.055,99.055,99.0,99.0,122746749.0
2006-05-16 14:19:00,98.995,99.018,98.995,99.015,27963620.0
2006-05-16 14:20:00,99.01,99.01,98.996,99.005,37873243.0
2006-05-16 14:21:00,98.997,99.002,98.985,98.985,296833159.0
2006-05-16 14:22:00,98.995,99.005,98.98,98.98,62603796.0
2006-05-16 14:23:00,98.98,99.008,98.98,99.008,113966541.0
2006-05-16 14:24:00,99.01,99.018,98.985,99.0,173774249.0
2006-05-16 14:25:00,99.0,99.029,99.0,99.005,67033664.0
2006-05-16 14:26:00,99.01,99.01,98.985,98.99,60065538.0
2006-05-16 14:27:00,98.987,99.012,98.973,99.003,32948952.0
2006-05-16 14:28:00,99.005,99.06,98.995,99.055,44453043.0
2006-05-16 14:29:00,98.995,99.055,98.995,99.05,84793463.0
2006-05-16 14:30:00,99.055,99.055,99.045,99.045,10231615.0
2006-05-16 14:31:00,99.045,99.055,99.042,99.042,120981462.0
2006-05-16 14:32:00,99.045,99.045,98.877,98.965,119170470.0
2006-05-16 14:33:00,98.955,99.05,98.955,99.05,31545876.0
2006-05-16 14:34:00,99.08,99.175,99.065,99.08,77028942.0
2006-05-16 14:35:00,99.09,99.09,99.02,99.042,51841976.0
2006-05-16 14:36:00,99.04,99.098,99.02,99.068,36138780.0
2006-05-16 14:37:00,99.067,99.1,99.055,99.083,184828128.0
2006-05-16 14:38:00,99.08,99.1,99.07,99.08,85577289.0
2006-05-16 14:39:00,99.07,99.103,99.045,99.08,233322270.0
2006-05-16 14:40:00,99.077,99.145,99.05,99.1,196333029.0
2006-05-16 14:41:00,99.1,99.147,99.065,99.065,147921112.0
2006-05-16 14:42:00,99.07,99.173,99.07,99.155,103361124.0
2006-05-16 14:43:00,99.155,99.155,99.087,99.11,113963345.0
2006-05-16 14:44:00,99.105,99.105,99.0,99.07,45616328.0
2006-05-16 14:45:00,99.063,99.133,99.04,99.105,38129747.0
2006-05-16 14:46:00,99.1,99.115,99.075,99.095,91672259.0
2006-05-16 14:47:00,99.105,99.105,99.045,99.045,205155961.0
2006-05-16 14:48:00,99.055,99.12,99.055,99.08,16600951.0
2006-05-16 14:49:00,99.067,99.105,99.067,99.09,169069741.0
2006-05-16 14:50:00,99.105,99.115,99.075,99.097,167395492.0
2006-05-16 14:51:00,99.095,99.105,99.065,99.065,28427936.0
2006-05-16 14:52:00,99.07,99.145,99.07,99.115,221119498.0
2006-05-16 14:53:00,99.11,99.165,99.11,99.155,93478315.0
2006-05-16 14:54:00,99.145,99.16,99.105,99.105,24871686.0
2006-05-16 14:55:00,99.105,99.13,99.06,99.125,60240405.0
2006-05-16 14:56:00,99.12,99.125,99.08,99.087,13702270.0
2006-05-16 14:57:00,99.097,99.103,99.05,99.078,50858531.0
2006-05-16 14:58:00,99.08,99.086,99.05,99.068,82186464.0
2006-05-16 14:59:00,99.078,99.108,99.078,99.09,31847664.0
2006-05-16 15:00:00,99.11,99.132,99.11,99.132,66211381.0
2006-05-16 15:01:00,99.135,99.2,99.125,99.13,298293495.0
2006-05-16 15:02:00,99.135,99.135,99.047,99.073,237985418.0
2006-05-16 15:03:00,99.065,99.107,99.065,99.09,132481906.0
2006-05-16 15:04:00,99.105,99.12,99.101,99.12,119227404.0
2006-05-16 15:05:00,99.125,99.125,99.084,99.085,66839022.0
2006-05-16 15:06:00,99.09,99.09,99.06,99.06,45009495.0
2006-05-16 15:07:00,99.06,99.06,98.97,99.03,5335721.0
2006-05-16 15:08:00,99.035,99.075,99.035,99.06,33167989.0
2006-05-16 15:09:00,99.06,99.085,99.05,99.08,77957572.0
2006-05-16 15:10:00,99.09,99.095,99.07,99.07,29028351.0
2006-05-16 15:11:00,99.08,99.14,99.065,99.075,21149682.0
2006-05-16 15:12:00,99.075,99.09,98.999,99.043,105794999.0
2006-05-16 15:13:00,99.045,99.06,98.992,99.012,30853389.0
2006-05-16 15:14:00,99.015,99.035,99.015,99.035,60054210.0
2006-05-16 15:15:00,99.035,99.04,99.027,99.035,58510882.0
2006-05-16 15:16:00,99.04,99.118,99.04,99.118,40352776.0
2006-05-16 15:17:00,99.075,99.116,99.055,99.1,167865909.0
2006-05-16 15:18:00,99.105,99.13,99.095,99.125,107645406.0
2006-05-16 15:19:00,99.105,99.14,99.105,99.14,46806337.0
2006-05-16 15:20:00,99.14,99.14,99.115,99.115,31835037.0
2006-05-16 15:21:00,99.12,99.16,99.12,99.12,86824520.0
2006-05-16 15:22:00,99.11,99.11,99.067,99.085,17782672.0
2006-05-16 15:23:00,99.095,99.113,99.075,99.113,106746984.0
2006-05-16 15:24:00,99.12,99.127,99.1,99.12,43156163.0
2006-05-16 15:25:00,99.113,99.15,99.108,99.15,76054562.0
2006-05-16 15:26:00,99.15,99.15,99.115,99.115,259131760.0
2006-05-16 15:27:00,99.105,99.13,99.09,99.11,92564775.0
2006-05-16 15:28:00,99.115,99.125,99.085,99.103,85091319.0
2006-05-16 15:29:00,99.105,99.105,99.047,99.085,31569052.0
2006-05-16 15:30:00,99.1,99.1,99.07,99.075,20212164.0
2006-05-16 15:31:00,99.063,99.095,99.063,99.095,70582425.0
2006-05-16 15:32:00,99.1,99.1,99.06,99.095,74549441.0
2006-05-16 15:33:00,99.095,99.098,99.083,99.083,33380423.0
2006-05-16 15:34:00,99.077,99.13,99.077,99.095,49332317.0
2006-05-16 15:35:00,99.095,99.11,99.071,99.1,72057400.0
2006-05-16 15:36:00,99.093,99.093,99.055,99.083,97120734.0
2006-05-16 15:37:00,99.085,99.13,99.085,99.113,112887533.0
2006-05-16 15:38:00,99.12,99.16,99.105,99.145,4963414.0
2006-05-16 15:39:00,99.135,99.135,99.085,99.095,135809743.0
2006-05-16 15:40:00,99.11,99.125,99.09,99.125,46502518.0
2006-05-16 15:41:00,99.13,99.142,99.115,99.13,43690623.0
2006-05-16 15:42:00,99.147,99.195,99.147,99.165,87001063.0
2006-05-16 15:43:00,99.168,99.22,99.155,99.18,22106159.0
2006-05-16 15:44:00,99.185,99.21,99.175,99.195,37462459.0
2006-05-16 15:45:00,99.19,99.224,99.178,99.22,83426407.0
2006-05-16 15:46:00,99.212,99.235,99.169,99.235,117156728.0
2006-05-16 15:47:00,99.23,99.236,99.205,99.21,118170505.0
2006-05-16 15:48:00,99.208,99.208,99.175,99.19,36757188.0
2006-05-16 15:49:00,99.183,99.205,99.175,99.175,76234453.0
2006-05-16 15:50:00,99.173,99.198,99.165,99.165,103919034.0
2006-05-16 15:51:00,99.165,99.166,99.13,99.13,17294286.0
2006-05-16 15:52:00,99.14,99.146,99.129,99.13,175247479.0
2006-05-16 15:53:00,99.12,99.143,99.12,99.12,152561943.0
2006-05-16 15:54:00,99.12,99.123,99.058,99.097,39244932.0
2006-05-16 15:55:00,99.095,99.11,99.08,99.093,103499247.0
2006-05-16 15:56:00,99.1,99.1,99.09,99.09,85715296.0
2006-05-16 15:57:00,99.1,99.11,99.06,99.11,79974242.0
2006-05-16 15:58:00,99.097,99.137,99.075,99.075,39464675.0
2006-05-16 15:59:00,99.073,99.09,99.055,99.09,182869271.0
2006-05-16 16:00:00,99.083,99.105,99.06,99.08,107206559.0
2006-05-16 16:01:00,99.068,99.095,99.068,99.08,111374145.0
2006-05-16 16:02:00,99.085,99.085,99.07,99.082,48327735.0
2006-05-16 16:03:00,99.082,99.09,99.073,99.09,126770177.0
2006-05-16 16:04:00,99.083,99.092,99.079,99.08,185479095.0
2006-05-16 16:05:00,99.08,99.087,99.077,99.077,75022027.0
2006-05-16 16:06:00,99.08,99.1,99.078,99.09,54675341.0
2006-05-16 16:07:00,99.083,99.11,99.04,99.043,75355089.0
2006-05-16 16:08:00,99.05,99.085,99.045,99.085,27478658.0
2006-05-16 16:09:00,99.07,99.093,99.07,99.085,18599278.0
2006-05-16 16:10:00,99.09,99.105,99.073,99.105,33619910.0
2006-05-16 16:11:00,99.1,99.11,99.07,99.07,38369154.0
2006-05-16 16:12:00,99.08,99.08,99.054,99.055,68576715.0
2006-05-16 16:13:00,99.055,99.068,99.013,99.06,98873652.0
2006-05-16 16:14:00,99.06,99.067,99.055,99.055,85114236.0
2006-05-16 16:15:00,99.05,99.06,99.044,99.045,21482264.0
2006-05-16 16:16:00,99.05,99.07,99.05,99.07,102649430.0
2006-05-16 16:17:00,99.07,99.07,99.02,99.07,49548898.0
2006-05-16 16:18:00,99.055,99.093,99.053,99.09,103911067.0
2006-05-16 16:19:00,99.085,99.09,99.075,99.085,79335728.0
2006-05-16 16:20:00,99.09,99.115,99.09,99.115,74470650.0
2006-05-16 16:21:00,99.13,99.13,99.107,99.107,68609606.0
2006-05-16 16:22:00,99.107,99.12,99.065,99.12,73550443.0
2006-05-16 16:23:00,99.12,99.12,99.108,99.112,70963477.0
2006-05-16 16:24:00,99.115,99.115,99.06,99.062,78916603.0
2006-05-16 16:25:00,99.065,99.073,99.018,99.045,40153470.0
2006-05-16 16:26:00,99.043,99.08,99.04,99.055,83482812.0
2006-05-16 16:27:00,99.05,99.067,99.03,99.067,86520680.0
2006-05-16 16:28:00,99.07,99.076,99.062,99.062,98208299.0
2006-05-16 16:29:00,99.063,99.083,99.063,99.08,112650509.0
2006-05-16 16:30:00,99.07,99.07,99.005,99.005,110949145.0
2006-05-16 16:31:00,99.05,99.065,99.05,99.055,29163775.0
2006-05-16 16:32:00,99.065,99.065,99.05,99.055,78356170.0
2006-05-16 16:33:00,99.05,99.051,99.002,99.02,21136051.0
2006-05-16 16:34:00,99.02,99.02,98.998,98.998,46412191.0
2006-05-16 16:35:00,99.01,99.03,99.008,99.015,46847870.0
2006-05-16 16:36:00,99.01,99.01,98.995,99.01,91471923.0
2006-05-16 16:37:00,99.003,99.045,99.003,99.015,43321709.0
2006-05-16 16:38:00,99.015,99.045,99.015,99.045,50786283.0
2006-05-16 16:39:00,99.05,99.05,99.026,99.027,76633500.0
2006-05-16 16:40:00,99.03,99.039,99.03,99.033,70190692.0
2006-05-16 16:41:00,99.038,99.038,99.015,99.015,61760922.0
2006-05-16 16:42:00,99.01,99.035,99.01,99.01,52978532.0
2006-05-16 16:43:00,99.02,99.033,99.0,99.027,119497717.0
2006-05-16 16:44:00,99.035,99.045,99.013,99.025,204832623.0
2006-05-16 16:45:00,99.035,99.06,99.02,99.06,134587527.0
2006-05-16 16:46:00,99.055,99.055,99.025,99.04,19465678.0
2006-05-16 16:47:00,99.045,99.05,99.037,99.04,62258299.0
2006-05-16 16:48:00,99.02,99.061,99.02,99.033,51602492.0
2006-05-16 16:49:00,99.04,99.04,99.015,99.03,95919455.0
2006-05-16 16:50:00,99.03,99.045,99.01,99.02,41874725.0
2006-05-16 16:51:00,99.025,99.053,99.005,99.045,42241255.0
2006-05-16 16:52:00,99.04,99.047,99.03,99.043,137247353.0
2006-05-16 16:53:00,99.045,99.065,99.04,99.065,38627134.0
2006-05-16 16:54:00,99.08,99.08,99.06,99.075,234358408.0
2006-05-16 16:55:00,99.077,99.13,99.077,99.13,230025224.0
2006-05-16 16:56:00,99.13,99.13,99.062,99.062,40883706.0
2006-05-16 16:57:00,99.06,99.065,99.033,99.033,58085601.0
2006-05-16 16:58:00,99.038,99.09,99.038,99.09,168445327.0
2006-05-16 16:59:00,99.09,99.09,99.025,99.055,82911471.0
2006-05-16 17:00:00,99.055,99.09,99.04,99.075,54269260.0
2006-05-16 17:01:00,99.072,99.087,99.055,99.055,46838294.0
2006-05-16 17:02:00,99.06,99.099,99.045,99.073,33883040.0
2006-05-16 17:03:00,99.075,99.075,99.028,99.065,133273630.0
2006-05-16 17:04:00,99.07,99.08,99.053,99.053,31991703.0
2006-05-16 17:05:00,99.05,99.085,99.042,99.085,216629081.0
2006-05-16 17:06:00,99.095,99.105,99.07,99.07,36680960.0
2006-05-16 17:07:00,99.065,99.065,98.995,98.997,21509553.0
2006-05-16 17:08:00,99.003,99.027,98.996,99.005,67540400.0
2006-05-16 17:09:00,99.005,99.017,98.997,99.01,28620996.0
2006-05-16 17:10:00,99.005,99.036,98.995,99.03,192826798.0
2006-05-16 17:11:00,99.03,99.03,99.018,99.025,101699355.0
2006-05-16 17:12:00,99.037,99.105,99.037,99.095,95115299.0
2006-05-16 17:13:00,99.068,99.115,99.05,99.07,51962257.0
2006-05-16 17:14:00,99.055,99.095,99.055,99.085,28323972.0
2006-05-16 17:15:00,99.08,99.08,99.015,99.015,62804146.0
2006-05-16 17:16:00,99.02,99.045,99.02,99.025,42107389.0
2006-05-16 17:17:00,99.025,99.05,98.99,99.04,27344055.0
2006-05-16 17:18:00,99.037,99.04,99.005,99.04,126521501.0
2006-05-16 17:19:00,99.027,99.055,98.995,98.995,108167348.0
2006-05-16 17:20:00,99.01,99.01,98.97,99.0,39339012.0
2006-05-16 17:21:00,99.0,99.001,98.97,98.99,160427640.0
2006-05-16 17:22:00,98.98,99.015,98.98,98.98,20185638.0
2006-05-16 17:23:00,98.985,99.014,98.985,98.99,115732709.0
2006-05-16 17:24:00,98.982,99.035,98.982,99.035,17473108.0
2006-05-16 17:25:00,99.02,99.045,98.995,99.045,81500578.0
2006-05-16 17:26:00,99.055,99.055,99.035,99.045,39918693.0
2006-05-16 17:27:00,99.042,99.05,99.005,99.05,156842002.0
2006-05-16 17:28:00,99.04,99.055,99.04,99.055,132997442.0
2006-05-16 17:29:00,99.04,99.04,98.97,98.985,58766594.0
2006-05-16 17:30:00,98.99,98.99,98.955,98.955,58843637.0
2006-05-16 17:31:00,98.953,99.027,98.953,99.027,279810455.0
2006-05-16 17:32:00,99.025,99.047,99.025,99.03,50260969.0
2006-05-16 17:33:00,99.035,99.035,98.98,98.98,23467666.0
2006-05-16 17:34:00,98.97,99.0,98.97,98.985,30567097.0
2006-05-16 17:35:00,98.985,99.0,98.975,98.975,370888669.0
2006-05-16 17:36:00,98.972,98.975,98.947,98.96,59594160.0
2006-05-16 17:37:00,98.96,98.963,98.921,98.95,52802539.0
2006-05-16 17:38:00,98.94,98.97,98.94,98.945,63504820.0
2006-05-16 17:39:00,98.945,98.975,98.945,98.965,37352917.0
2006-05-16 17:40:00,98.95,98.957,98.943,98.943,43528580.0
2006-05-16 17:41:00,98.945,98.96,98.912,98.912,249942405.0
2006-05-16 17:42:00,98.92,98.965,98.92,98.945,148920903.0
2006-05-16 17:43:00,98.95,98.96,98.925,98.935,49195662.0
2006-05-16 17:44:00,98.93,98.945,98.93,98.937,69455859.0
2006-05-16 17:45:00,98.93,98.965,98.93,98.96,42035298.0
2006-05-16 17:46:00,98.96,98.975,98.96,98.96,27407340.0
2006-05-16 17:47:00,98.955,98.967,98.955,98.963,33518690.0
2006-05-16 17:48:00,98.962,98.98,98.961,98.98,21188296.0
2006-05-16 17:49:00,98.98,98.98,98.963,98.97,60677838.0
2006-05-16 17:50:00,98.97,98.985,98.97,98.985,23087201.0
2006-05-16 17:51:00,98.99,98.995,98.99,98.995,47598186.0
2006-05-16 17:52:00,98.993,99.02,98.989,98.995,56375507.0
2006-05-16 17:53:00,99.0,99.008,98.977,98.998,31739871.0
2006-05-16 17:54:00,98.99,99.015,98.99,99.005,399818491.0
2006-05-16 17:55:00,99.005,99.005,98.99,98.997,64561166.0
2006-05-16 17:56:00,99.005,99.008,98.955,98.995,92461098.0
2006-05-16 17:57:00,99.0,99.005,98.99,99.005,34926191.0
2006-05-16 17:58:00,99.0,99.015,99.0,99.015,129481109.0
2006-05-16 17:59:00,99.01,99.035,99.008,99.015,128275669.0
2006-05-16 18:00:00,99.015,99.04,99.015,99.015,34285373.0
2006-05-16 18:01:00,99.015,99.026,99.013,99.015,40080267.0
2006-05-16 18:02:00,99.007,99.045,99.007,99.033,73415309.0
2006-05-16 18:03:00,99.035,99.045,99.015,99.045,26662823.0
2006-05-16 18:04:00,99.04,99.044,99.03,99.04,13492060.0
2006-05-16 18:05:00,99.02,99.1,99.02,99.1,56041946.0
2006-05-16 18:06:00,99.09,99.102,99.085,99.093,49233619.0
2006-05-16 18:07:00,99.035,99.125,99.035,99.115,7015921.0
2006-05-16 18:08:00,99.115,99.129,99.105,99.108,55919452.0
2006-05-16 18:09:00,99.12,99.12,99.075,99.075,55876184.0
2006-05-16 18:10:00,99.075,99.081,99.032,99.07,49188673.0
2006-05-16 18:11:00,99.07,99.075,99.055,99.07,72076597.0
2006-05-16 18:12:00,99.07,99.095,99.03,99.06,107650753.0
2006-05-16 18:13:00,99.065,99.065,99.04,99.05,110008455.0
2006-05-16 18:14:00,99.052,99.063,99.052,99.063,57431039.0
2006-05-16 18:15:00,99.065,99.065,99.05,99.065,33033741.0
2006-05-16 18:16:00,99.065,99.09,99.065,99.075,40242641.0
2006-05-16 18:17:00,99.07,99.145,99.07,99.12,46084409.0
2006-05-16 18:18:00,99.123,99.133,99.12,99.13,35349165.0
2006-05-16 18:19:00,99.125,99.145,99.118,99.127,96275183.0
2006-05-16 18:20:00,99.13,99.137,99.11,99.11,72125882.0
2006-05-16 18:21:00,99.115,99.128,99.115,99.12,58825288.0
2006-05-16 18:22:00,99.115,99.115,99.107,99.115,345342394.0
2006-05-16 18:23:00,99.107,99.115,99.105,99.115,65103244.0
2006-05-16 18:24:00,99.107,99.13,99.095,99.11,141625391.0
2006-05-16 18:25:00,99.115,99.135,99.1,99.1,65483353.0
2006-05-16 18:26:00,99.105,99.115,99.101,99.105,52700198.0
2006-05-16 18:27:00,99.105,99.135,99.105,99.11,82441901.0
2006-05-16 18:28:00,99.115,99.125,99.113,99.113,36580008.0
2006-05-16 18:29:00,99.12,99.135,99.113,99.125,36826024.0
2006-05-16 18:30:00,99.115,99.116,99.095,99.095,25007973.0
2006-05-16 18:31:00,99.093,99.135,99.093,99.125,19838354.0
2006-05-16 18:32:00,99.13,99.157,99.13,99.155,39023196.0
2006-05-16 18:33:00,99.16,99.175,99.152,99.175,52864827.0
2006-05-16 18:34:00,99.155,99.176,99.155,99.167,53221834.0
2006-05-16 18:35:00,99.165,99.182,99.16,99.16,37304862.0
2006-05-16 18:36:00,99.18,99.18,99.161,99.163,53784809.0
2006-05-16 18:37:00,99.163,99.18,99.163,99.175,26232362.0
2006-05-16 18:38:00,99.175,99.203,99.173,99.18,56694951.0
2006-05-16 18:39:00,99.16,99.199,99.153,99.18,70752603.0
2006-05-16 18:40:00,99.18,99.18,99.156,99.18,61648331.0
2006-05-16 18:41:00,99.173,99.173,99.15,99.15,193999566.0
2006-05-16 18:42:00,99.155,99.17,99.142,99.142,35029550.0
2006-05-16 18:43:00,99.143,99.15,99.142,99.143,119396371.0
2006-05-16 18:44:00,99.145,99.15,99.138,99.15,82352498.0
2006-05-16 18:45:00,99.148,99.175,99.148,99.175,30713636.0
2006-05-16 18:46:00,99.17,99.17,99.14,99.14,178502553.0
2006-05-16 18:47:00,99.145,99.145,99.127,99.13,26135054.0
2006-05-16 18:48:00,99.125,99.15,99.123,99.15,83905404.0
2006-05-16 18:49:00,99.155,99.16,99.15,99.16,91048194.0
2006-05-16 18:50:00,99.15,99.158,99.135,99.135,185537006.0
2006-05-16 18:51:00,99.135,99.155,99.135,99.145,145591013.0
2006-05-16 18:52:00,99.14,99.16,99.14,99.143,30601896.0
2006-05-16 18:53:00,99.15,99.155,99.135,99.135,27270967.0
2006-05-16 18:54:00,99.135,99.156,99.135,99.14,67730150.0
2006-05-16 18:55:00,99.15,99.155,99.148,99.148,25115058.0
2006-05-16 18:56:00,99.155,99.155,99.142,99.145,36009868.0
2006-05-16 18:57:00,99.147,99.16,99.105,99.12,97678705.0
2006-05-16 18:58:00,99.12,99.137,99.12,99.137,90862662.0
2006-05-16 18:59:00,99.14,99.14,99.09,99.09,91494132.0
2006-05-16 19:00:00,99.08,99.11,99.08,99.095,90598390.0
2006-05-16 19:01:00,99.095,99.118,99.095,99.113,29039384.0
2006-05-16 19:02:00,99.11,99.12,99.11,99.11,32531216.0
2006-05-16 19:03:00,99.11,99.137,99.11,99.12,94639581.0
2006-05-16 19:04:00,99.125,99.13,99.12,99.125,51703615.0
2006-05-16 19:05:00,99.125,99.125,99.114,99.115,155342174.0
2006-05-16 19:06:00,99.115,99.115,99.07,99.07,148141872.0
2006-05-16 19:07:00,99.09,99.108,99.07,99.07,89234316.0
2006-05-16 19:08:00,99.07,99.1,99.07,99.1,54476946.0
2006-05-16 19:09:00,99.1,99.1,99.055,99.055,77288831.0
2006-05-16 19:10:00,99.1,99.1,99.085,99.095,35590566.0
2006-05-16 19:11:00,99.095,99.1,99.095,99.1,30412838.0
2006-05-16 19:12:00,99.095,99.117,99.095,99.1,389102057.0
2006-05-16 19:13:00,99.095,99.114,99.092,99.095,58348000.0
2006-05-16 19:14:00,99.1,99.105,99.088,99.09,92100918.0
2006-05-16 19:15:00,99.087,99.1,99.087,99.095,170577278.0
2006-05-16 19:16:00,99.095,99.108,99.088,99.09,97663308.0
2006-05-16 19:17:00,99.085,99.11,99.078,99.078,33016136.0
2006-05-16 19:18:00,99.085,99.097,99.084,99.09,91651628.0
2006-05-16 19:19:00,99.1,99.1,99.085,99.09,59508603.0
2006-05-16 19:20:00,99.085,99.11,99.052,99.1,54043029.0
2006-05-16 19:21:00,99.087,99.106,99.078,99.078,124043442.0
2006-05-16 19:22:00,99.085,99.101,99.07,99.095,54499425.0
2006-05-16 19:23:00,99.09,99.1,99.055,99.055,33861655.0
2006-05-16 19:24:00,99.052,99.07,99.03,99.045,60362210.0
2006-05-16 19:25:00,99.02,99.067,99.017,99.047,98673309.0
2006-05-16 19:26:00,99.065,99.084,99.06,99.06,39917407.0
2006-05-16 19:27:00,99.06,99.079,99.06,99.075,166838439.0
2006-05-16 19:28:00,99.075,99.09,99.075,99.09,58262312.0
2006-05-16 19:29:00,99.093,99.125,99.093,99.11,60941492.0
2006-05-16 19:30:00,99.1,99.116,99.1,99.115,10937416.0
2006-05-16 19:31:00,99.11,99.114,99.1,99.1,109198890.0
2006-05-16 19:32:00,99.1,99.1,99.075,99.075,94722471.0
2006-05-16 19:33:00,99.075,99.099,99.075,99.085,185538344.0
2006-05-16 19:34:00,99.075,99.084,99.075,99.08,116254155.0
2006-05-16 19:35:00,99.085,99.103,99.08,99.08,20192827.0
2006-05-16 19:36:00,99.08,99.085,99.07,99.07,135180188.0
2006-05-16 19:37:00,99.075,99.105,99.075,99.105,57975160.0
2006-05-16 19:38:00,99.105,99.13,99.058,99.13,257690525.0
2006-05-16 19:39:00,99.115,99.16,99.115,99.122,51570473.0
2006-05-16 19:40:00,99.13,99.13,99.12,99.13,117795860.0
2006-05-16 19:41:00,99.13,99.13,99.065,99.065,46585712.0
2006-05-16 19:42:00,99.11,99.115,99.107,99.115,69727476.0
2006-05-16 19:43:00,99.115,99.119,99.09,99.09,185756421.0
2006-05-16 19:44:00,99.095,99.1,99.088,99.093,41388699.0
2006-05-16 19:45:00,99.095,99.1,99.093,99.095,31429921.0
2006-05-16 19:46:00,99.095,99.095,99.054,99.068,36092416.0
2006-05-16 19:47:00,99.06,99.075,99.06,99.065,58711728.0
2006-05-16 19:48:00,99.06,99.07,99.05,99.065,64097284.0
2006-05-16 19:49:00,99.065,99.065,99.04,99.04,14874234.0
2006-05-16 19:50:00,99.03,99.043,99.017,99.032,90679643.0
2006-05-16 19:51:00,99.035,99.045,99.03,99.045,54133713.0
2006-05-16 19:52:00,99.043,99.07,99.043,99.06,25471734.0
2006-05-16 19:53:00,99.07,99.07,99.056,99.057,20788944.0
2006-05-16 19:54:00,99.055,99.058,99.044,99.045,57239270.0
2006-05-16 19:55:00,99.05,99.065,99.05,99.065,51448230.0
2006-05-16 19:56:00,99.07,99.075,99.063,99.07,45651822.0
2006-05-16 19:57:00,99.06,99.067,99.018,99.055,75221703.0
2006-05-16 19:58:00,99.06,99.065,99.03,99.03,47237919.0
2006-05-16 19:59:00,99.02,99.06,99.007,99.06,67910511.0
2006-05-16 20:00:00,99.055,99.055,99.04,99.04,168620650.0
2006-05-16 20:01:00,99.04,99.06,99.04,99.052,73497258.0
2006-05-16 20:02:00,99.05,99.06,99.05,99.06,37595055.0
2006-05-16 20:03:00,99.06,99.065,99.05,99.055,89040385.0
2006-05-16 20:04:00,99.065,99.07,99.06,99.06,16232958.0
2006-05-16 20:05:00,99.05,99.05,99.035,99.035,57540979.0
2006-05-16 20:06:00,99.033,99.05,98.991,99.035,42083492.0
2006-05-16 20:07:00,99.027,99.055,99.013,99.013,63812354.0
2006-05-16 20:08:00,99.01,99.023,99.01,99.02,59339748.0
2006-05-16 20:09:00,99.025,99.025,99.007,99.015,128341328.0
2006-05-16 20:10:00,99.01,99.03,98.997,99.015,115940801.0
2006-05-16 20:11:00,99.007,99.017,99.005,99.017,61109513.0
2006-05-16 20:12:00,99.015,99.02,99.01,99.017,18896954.0
2006-05-16 20:13:00,99.015,99.02,99.013,99.02,22616958.0
2006-05-16 20:14:00,99.017,99.02,99.01,99.02,233070466.0
2006-05-16 20:15:00,99.02,99.02,98.995,98.995,29109022.0
2006-05-16 20:16:00,98.995,98.995,98.98,98.995,43392483.0
2006-05-16 20:17:00,98.995,99.0,98.989,98.995,12901618.0
2006-05-16 20:18:00,98.995,98.995,98.988,98.99,46944950.0
2006-05-16 20:19:00,98.985,99.015,98.985,99.015,30874126.0
2006-05-16 20:20:00,99.013,99.023,99.005,99.005,46188280.0
2006-05-16 20:21:00,99.003,99.031,99.003,99.01,84085412.0
2006-05-16 20:22:00,99.025,99.025,98.997,99.003,84576078.0
2006-05-16 20:23:00,99.005,99.005,98.973,98.987,131228222.0
2006-05-16 20:24:00,98.983,99.002,98.975,98.975,233648195.0
2006-05-16 20:25:00,98.975,98.98,98.94,98.975,34844804.0
2006-05-16 20:26:00,98.98,98.997,98.967,98.987,35019357.0
2006-05-16 20:27:00,98.99,98.99,98.95,98.97,169987004.0
2006-05-16 20:28:00,98.963,98.983,98.935,98.965,128368207.0
2006-05-16 20:29:00,98.97,98.97,98.91,98.91,103416238.0
2006-05-16 20:30:00,98.96,98.965,98.957,98.96,36313284.0
2006-05-16 20:31:00,98.96,98.966,98.95,98.95,36615986.0
2006-05-16 20:32:00,98.96,98.96,98.913,98.947,53646664.0
2006-05-16 20:33:00,98.95,98.95,98.92,98.935,65000949.0
2006-05-16 20:34:00,98.935,98.935,98.917,98.93,87996217.0
2006-05-16 20:35:00,98.89,98.942,98.89,98.935,46880205.0
2006-05-16 20:36:00,98.935,98.965,98.935,98.965,13919313.0
2006-05-16 20:37:00,98.97,98.97,98.945,98.96,11589081.0
2006-05-16 20:38:00,98.955,98.965,98.94,98.95,103964435.0
2006-05-16 20:39:00,98.95,98.977,98.94,98.97,113948146.0
2006-05-16 20:40:00,98.97,98.97,98.954,98.955,14162329.0
2006-05-16 20:41:00,98.953,98.985,98.949,98.97,31264716.0
2006-05-16 20:42:00,98.963,98.975,98.962,98.975,273547440.0
2006-05-16 20:43:00,98.973,98.996,98.965,98.965,58393431.0
2006-05-16 20:44:00,98.965,99.0,98.965,98.985,24379399.0
2006-05-16 20:45:00,98.985,99.012,98.985,98.995,130561284.0
2006-05-16 20:46:00,98.992,99.022,98.992,99.017,50538769.0
2006-05-16 20:47:00,99.01,99.08,99.005,99.08,26860804.0
2006-05-16 20:48:00,99.073,99.095,99.06,99.07,25654560.0
2006-05-16 20:49:00,99.06,99.08,99.055,99.055,19209111.0
2006-05-16 20:50:00,99.07,99.07,99.012,99.04,32132787.0
2006-05-16 20:51:00,99.04,99.04,99.014,99.015,48206516.0
2006-05-16 20:52:00,99.01,99.04,99.005,99.027,57454867.0
2006-05-16 20:53:00,99.03,99.03,99.025,99.03,61986830.0
2006-05-16 20:54:00,99.03,99.03,99.015,99.017,63149221.0
2006-05-16 20:55:00,99.03,99.045,99.0,99.042,85395317.0
2006-05-16 20:56:00,99.05,99.05,99.04,99.045,43668537.0
2006-05-16 20:57:00,99.048,99.07,99.048,99.05,32026188.0
2006-05-16 20:58:00,99.06,99.064,99.06,99.06,51512329.0
2006-05-16 20:59:00,99.055,99.075,99.055,99.075,25876748.0
2006-05-16 21:00:00,99.075,99.075,99.05,99.075,19345023.0
2006-05-16 21:01:00,99.08,99.08,99.055,99.055,44190152.0
2006-05-16 21:02:00,99.06,99.063,99.045,99.045,20520263.0
2006-05-16 21:03:00,99.045,99.068,99.045,99.055,51943249.0
2006-05-16 21:04:00,99.055,99.06,99.05,99.05,193735000.0
2006-05-16 21:05:00,99.06,99.068,99.055,99.055,56761557.0
2006-05-16 21:06:00,99.06,99.06,99.055,99.055,5446547.0
2006-05-16 21:07:00,99.06,99.06,99.035,99.035,67445382.0
2006-05-16 21:08:00,99.035,99.04,99.035,99.035,75997193.0
2006-05-16 21:09:00,99.035,99.045,99.033,99.04,56119836.0
2006-05-16 21:10:00,99.032,99.055,99.032,99.055,21927499.0
2006-05-16 21:11:00,99.057,99.057,99.039,99.04,128708793.0
2006-05-16 21:12:00,99.02,99.053,99.02,99.03,32295016.0
2006-05-16 21:13:00,99.025,99.035,99.018,99.025,48001517.0
2006-05-16 21:14:00,99.03,99.053,99.03,99.053,16946967.0
2006-05-16 21:15:00,99.06,99.063,99.024,99.025,52035765.0
2006-05-16 21:16:00,99.025,99.032,99.02,99.02,18612534.0
2006-05-16 21:17:00,99.02,99.02,98.993,98.995,75013379.0
2006-05-16 21:18:00,98.995,99.02,98.995,99.02,17649687.0
2006-05-16 21:19:00,99.015,99.02,99.013,99.015,9511355.0
2006-05-16 21:20:00,99.0,99.015,99.0,99.01,159913382.0
2006-05-16 21:21:00,99.003,99.044,99.003,99.02,68142602.0
2006-05-16 21:22:00,99.03,99.03,99.01,99.01,40240970.0
2006-05-16 21:23:00,99.015,99.025,99.015,99.02,13943963.0
2006-05-16 21:24:00,99.013,99.025,99.01,99.01,15108592.0
2006-05-16 21:25:00,99.02,99.02,99.01,99.01,35004445.0
2006-05-16 21:26:00,99.01,99.01,99.002,99.005,45443428.0
2006-05-16 21:27:00,99.01,99.01,99.0,99.005,69545786.0
2006-05-16 21:28:00,99.005,99.015,98.997,99.0,74586805.0
2006-05-16 21:29:00,99.0,99.009,98.99,98.99,119520204.0
2006-05-16 21:30:00,98.983,98.99,98.978,98.99,18645506.0
2006-05-16 21:31:00,98.99,99.002,98.99,98.995,37026762.0
2006-05-16 21:32:00,98.99,98.997,98.98,98.987,92192099.0
2006-05-16 21:33:00,98.96,99.0,98.96,98.987,44961912.0
2006-05-16 21:34:00,98.985,98.995,98.94,98.975,214041519.0
2006-05-16 21:35:00,98.975,98.984,98.975,98.975,36714716.0
2006-05-16 21:36:00,98.97,98.98,98.97,98.98,206014404.0
2006-05-16 21:37:00,98.973,98.973,98.952,98.96,121725980.0
2006-05-16 21:38:00,98.97,98.97,98.945,98.965,58925493.0
2006-05-16 21:39:00,98.965,98.965,98.955,98.958,58485974.0
2006-05-16 21:40:00,98.96,99.033,98.96,99.0,82454470.0
2006-05-16 21:41:00,99.003,99.003,98.99,98.998,299765434.0
2006-05-16 21:42:00,99.01,99.01,98.998,99.005,70545199.0
2006-05-16 21:43:00,98.995,99.02,98.995,99.02,35850037.0
2006-05-16 21:44:00,99.02,99.029,99.018,99.025,36583808.0
2006-05-16 21:45:00,99.023,99.024,99.01,99.02,88614801.0
2006-05-16 21:46:00,99.02,99.04,99.02,99.02,28567324.0
2006-05-16 21:47:00,99.01,99.03,99.0,99.01,132526301.0
2006-05-16 21:48:00,99.015,99.03,98.993,99.01,58987063.0
2006-05-16 21:49:00,99.01,99.03,99.01,99.015,23755658.0
2006-05-16 21:50:00,99.013,99.025,99.005,99.018,91834936.0
2006-05-16 21:51:00,99.018,99.025,99.007,99.007,62351715.0
2006-05-16 21:52:00,99.02,99.02,99.013,99.013,63140243.0
2006-05-16 21:53:00,99.013,99.02,99.005,99.013,24727717.0
2006-05-16 21:54:00,99.015,99.034,99.015,99.025,126476404.0
2006-05-16 21:55:00,99.03,99.045,99.028,99.035,62577642.0
2006-05-16 21:56:00,99.032,99.051,99.032,99.043,86087201.0
2006-05-16 21:57:00,99.048,99.057,99.032,99.035,174627362.0
2006-05-16 21:58:00,99.035,99.055,99.032,99.055,44448991.0
2006-05-16 21:59:00,99.05,99.05,99.032,99.035,104224774.0
2006-05-16 22:00:00,99.023,99.03,99.02,99.025,149083521.0
2006-05-16 22:01:00,99.035,99.046,99.015,99.015,75407734.0
2006-05-16 22:02:00,99.02,99.04,99.02,99.025,94459238.0
2006-05-16 22:03:00,99.035,99.055,99.035,99.055,80388939.0
2006-05-16 22:04:00,99.05,99.084,99.05,99.055,312235936.0
2006-05-16 22:05:00,99.05,99.077,99.014,99.06,110441292.0
2006-05-16 22:06:00,99.06,99.062,99.052,99.06,65437622.0
2006-05-16 22:07:00,99.07,99.07,99.045,99.07,172143272.0
2006-05-16 22:08:00,99.062,99.068,99.05,99.065,277045245.0
2006-05-16 22:09:00,99.07,99.081,99.063,99.063,58962757.0
2006-05-16 22:10:00,99.067,99.075,99.061,99.063,16278032.0
2006-05-16 22:11:00,99.058,99.085,99.058,99.085,84919522.0
2006-05-16 22:12:00,99.085,99.1,99.077,99.1,46256793.0
2006-05-16 22:13:00,99.085,99.1,99.085,99.093,35423397.0
2006-05-16 22:14:00,99.1,99.105,99.055,99.093,587148038.0
2006-05-16 22:15:00,99.1,99.14,99.1,99.12,170175474.0
2006-05-16 22:16:00,99.115,99.13,99.111,99.12,106997014.0
2006-05-16 22:17:00,99.115,99.129,99.08,99.125,102303025.0
2006-05-16 22:18:00,99.125,99.135,99.085,99.085,48327257.0
2006-05-16 22:19:00,99.125,99.141,99.12,99.13,209403990.0
2006-05-16 22:20:00,99.13,99.144,99.12,99.14,171793500.0
2006-05-16 22:21:00,99.13,99.145,99.125,99.125,195953163.0
2006-05-16 22:22:00,99.13,99.13,99.11,99.115,31278910.0
2006-05-16 22:23:00,99.115,99.138,99.115,99.138,211776344.0
2006-05-16 22:24:00,99.14,99.145,99.132,99.145,139423472.0
2006-05-16 22:25:00,99.145,99.151,99.137,99.14,99317222.0
2006-05-16 22:26:00,99.135,99.15,99.135,99.14,94225441.0
2006-05-16 22:27:00,99.135,99.15,99.13,99.15,80222454.0
2006-05-16 22:28:00,99.15,99.16,99.14,99.16,104666763.0
2006-05-16 22:29:00,99.155,99.165,99.115,99.152,113531104.0
2006-05-16 22:30:00,99.155,99.155,99.125,99.128,79140102.0
2006-05-16 22:31:00,99.135,99.138,99.103,99.115,71021550.0
2006-05-16 22:32:00,99.115,99.13,99.113,99.13,23555846.0
2006-05-16 22:33:00,99.125,99.131,99.103,99.103,105821965.0
2006-05-16 22:34:00,99.11,99.13,99.11,99.11,45841470.0
2006-05-16 22:35:00,99.105,99.121,99.103,99.105,54462242.0
2006-05-16 22:36:00,99.11,99.12,99.105,99.12,85023676.0
2006-05-16 22:37:00,99.115,99.117,99.105,99.112,287018141.0
2006-05-16 22:38:00,99.11,99.12,99.1,99.1,94391027.0
2006-05-16 22:39:00,99.11,99.11,99.095,99.103,168317248.0
2006-05-16 22:40:00,99.102,99.119,99.102,99.105,71025836.0
2006-05-16 22:41:00,99.1,99.11,99.055,99.1,141840140.0
2006-05-16 22:42:00,99.103,99.143,99.103,99.115,155500380.0
2006-05-16 22:43:00,99.107,99.145,99.107,99.13,333212378.0
2006-05-16 22:44:00,99.125,99.13,99.117,99.12,100175559.0
2006-05-16 22:45:00,99.125,99.125,99.051,99.105,64889409.0
2006-05-16 22:46:00,99.11,99.119,99.107,99.117,79660278.0
2006-05-16 22:47:00,99.12,99.124,99.09,99.092,134656425.0
2006-05-16 22:48:00,99.1,99.105,99.065,99.105,67630353.0
2006-05-16 22:49:00,99.11,99.14,99.11,99.14,181872038.0
2006-05-16 22:50:00,99.14,99.155,99.123,99.14,29465517.0
2006-05-16 22:51:00,99.15,99.17,99.148,99.15,48235652.0
2006-05-16 22:52:00,99.14,99.158,99.135,99.155,67181357.0
2006-05-16 22:53:00,99.145,99.159,99.135,99.135,68179828.0
2006-05-16 22:54:00,99.135,99.14,99.13,99.135,248263963.0
2006-05-16 22:55:00,99.14,99.14,99.12,99.123,84876522.0
2006-05-16 22:56:00,99.13,99.13,99.115,99.115,172578943.0
2006-05-16 22:57:00,99.12,99.136,99.1,99.12,201944915.0
2006-05-16 22:58:00,99.11,99.145,99.11,99.13,540206738.0
2006-05-16 22:59:00,99.14,99.14,99.085,99.133,169485487.0
2006-05-16 23:00:00,99.133,99.145,99.13,99.135,26225261.0
2006-05-16 23:46:00,99.135,99.135,99.133,99.133,29524499.0
2006-05-16 23:47:00,99.135,99.135,99.135,99.135,1156749.0
2006-05-16 23:48:00,99.137,99.137,99.13,99.13,22621845.0
2006-05-16 23:49:00,99.133,99.14,99.085,99.13,145718513.0
2006-05-16 23:50:00,99.135,99.135,99.135,99.135,6371423.0
2006-05-16 23:51:00,99.135,99.135,99.133,99.133,2715876.0
2006-05-16 23:52:00,99.133,99.14,99.133,99.14,10453989.0
2006-05-16 23:53:00,99.135,99.14,99.13,99.13,188769803.0
2006-05-16 23:54:00,99.14,99.14,99.13,99.132,30886836.0
2006-05-16 23:55:00,99.135,99.138,99.128,99.135,56706081.0
2006-05-16 23:56:00,99.145,99.145,99.13,99.13,206877141.0
2006-05-16 23:57:00,99.14,99.14,99.13,99.135,133196499.0
2006-05-16 23:58:00,99.14,99.14,99.13,99.14,103872908.0
2006-05-16 23:59:00,99.135,99.135,99.13,99.13,10554953.0
2006-05-17 00:00:00,99.13,99.14,99.095,99.14,71583135.0
2006-05-17 00:01:00,99.137,99.14,99.127,99.13,266357823.0
2006-05-17 00:02:00,99.135,99.14,99.135,99.14,74526922.0
2006-05-17 00:03:00,99.14,99.14,99.127,99.13,125990921.0
2006-05-17 00:04:00,99.14,99.145,99.127,99.137,158051845.0
2006-05-17 00:05:00,99.135,99.14,99.127,99.133,150408590.0
2006-05-17 00:06:00,99.13,99.14,99.13,99.14,35934655.0
2006-05-17 00:07:00,99.133,99.145,99.127,99.13,35691815.0
2006-05-17 00:08:00,99.145,99.145,99.135,99.138,62624093.0
2006-05-17 00:09:00,99.138,99.14,99.132,99.14,33262953.0
2006-05-17 00:10:00,99.13,99.145,99.13,99.137,106916974.0
2006-05-17 00:11:00,99.127,99.14,99.127,99.132,118939794.0
2006-05-17 00:12:00,99.145,99.145,99.13,99.135,98641494.0
2006-05-17 00:13:00,99.14,99.14,99.13,99.14,29872418.0
2006-05-17 00:14:00,99.09,99.135,99.09,99.133,124672192.0
2006-05-17 00:15:00,99.145,99.145,99.127,99.14,121230623.0
2006-05-17 00:16:00,99.135,99.14,99.13,99.13,49124025.0
2006-05-17 00:17:00,99.14,99.14,99.13,99.14,39848856.0
2006-05-17 00:18:00,99.127,99.14,99.127,99.135,30643876.0
2006-05-17 00:19:00,99.13,99.14,99.127,99.133,55513612.0
2006-05-17 00:20:00,99.135,99.145,99.133,99.137,8072490.0
2006-05-17 00:21:00,99.14,99.14,99.128,99.135,43860192.0
2006-05-17 00:22:00,99.145,99.145,99.127,99.14,62380002.0
2006-05-17 00:23:00,99.14,99.14,98.995,99.01,165749708.0
2006-05-17 00:24:00,99.005,99.02,98.997,99.01,28186089.0
2006-05-17 00:25:00,99.003,99.01,98.995,99.01,69251968.0
2006-05-17 00:26:00,99.003,99.017,98.998,99.005,92816456.0
2006-05-17 00:27:00,99.01,99.01,99.0,99.0,74808599.0
2006-05-17 00:28:00,99.005,99.007,98.998,98.998,78837060.0
2006-05-17 00:29:00,98.955,99.005,98.955,98.998,54186910.0
2006-05-17 00:30:00,99.005,99.005,98.98,98.98,32094241.0
2006-05-17 00:31:00,98.975,98.992,98.971,98.98,58202702.0
2006-05-17 00:32:00,98.98,98.985,98.965,98.965,119448268.0
2006-05-17 00:33:00,98.975,98.994,98.975,98.985,23313018.0
2006-05-17 00:34:00,98.985,98.988,98.97,98.97,70751746.0
2006-05-17 00:35:00,98.985,98.985,98.967,98.968,56442532.0
2006-05-17 00:36:00,98.98,98.993,98.98,98.985,13617218.0
2006-05-17 00:37:00,98.977,98.99,98.977,98.99,58906208.0
2006-05-17 00:38:00,98.99,98.995,98.985,98.99,91641297.0
2006-05-17 00:39:00,98.983,99.0,98.983,98.99,40027903.0
2006-05-17 00:40:00,98.99,98.995,98.978,98.982,47175355.0
2006-05-17 00:41:00,98.985,99.0,98.985,98.99,49154584.0
2006-05-17 00:42:00,98.99,99.01,98.99,99.01,26129904.0
2006-05-17 00:43:00,99.002,99.025,99.002,99.025,40683032.0
2006-05-17 00:44:00,99.025,99.03,99.013,99.03,157694197.0
2006-05-17 00:45:00,99.02,99.026,99.015,99.015,107374066.0
2006-05-17 00:46:00,99.025,99.025,98.975,99.01,38025672.0
2006-05-17 00:47:00,99.008,99.025,99.008,99.017,24083655.0
2006-05-17 00:48:00,99.01,99.02,99.005,99.015,52681115.0
2006-05-17 00:49:00,99.007,99.02,99.005,99.005,109347058.0
2006-05-17 00:50:00,99.025,99.025,99.007,99.02,45739568.0
2006-05-17 00:51:00,99.025,99.033,99.023,99.025,48851108.0
2006-05-17 00:52:00,99.022,99.05,99.022,99.03,72977087.0
2006-05-17 00:53:00,99.022,99.063,99.022,99.063,40767884.0
2006-05-17 00:54:00,99.06,99.06,99.05,99.06,140794975.0
2006-05-17 00:55:00,99.055,99.097,99.055,99.088,194913555.0
2006-05-17 00:56:00,99.095,99.107,99.055,99.055,53660229.0
2006-05-17 00:57:00,99.105,99.105,99.09,99.09,76814588.0
2006-05-17 00:58:00,99.095,99.125,99.073,99.125,19832597.0
2006-05-17 00:59:00,99.115,99.134,99.069,99.118,46662133.0
2006-05-17 01:00:00,99.12,99.12,99.108,99.12,150138851.0
2006-05-17 01:01:00,99.11,99.12,99.107,99.12,109809448.0
2006-05-17 01:02:00,99.12,99.13,99.105,99.105,103104413.0
2006-05-17 01:03:00,99.115,99.115,99.075,99.075,208516944.0
2006-05-17 01:04:00,99.065,99.085,99.055,99.055,120222691.0
2006-05-17 01:05:00,99.05,99.051,99.02,99.04,69514330.0
2006-05-17 01:06:00,99.032,99.032,99.005,99.005,95562064.0
2006-05-17 01:07:00,99.015,99.015,99.0,99.015,47528017.0
2006-05-17 01:08:00,99.01,99.025,99.01,99.02,35382760.0
2006-05-17 01:09:00,99.02,99.065,99.02,99.065,11966495.0
2006-05-17 01:10:00,99.055,99.08,99.055,99.07,120752716.0
2006-05-17 01:11:00,99.07,99.08,99.055,99.055,35197477.0
2006-05-17 01:12:00,99.05,99.053,99.04,99.05,96981064.0
2006-05-17 01:13:00,99.043,99.05,99.043,99.05,25588044.0
2006-05-17 01:14:00,99.042,99.05,99.037,99.04,45997321.0
2006-05-17 01:15:00,99.055,99.055,98.989,99.028,103630672.0
2006-05-17 01:16:00,99.04,99.065,99.04,99.065,82921721.0
2006-05-17 01:17:00,99.07,99.07,99.06,99.065,44574752.0
2006-05-17 01:18:00,99.075,99.075,99.055,99.063,52293133.0
2006-05-17 01:19:00,99.057,99.077,99.057,99.072,102502581.0
2006-05-17 01:20:00,99.077,99.09,99.075,99.09,36264148.0
2006-05-17 01:21:00,99.08,99.08,99.058,99.058,46613417.0
2006-05-17 01:22:00,99.06,99.08,99.058,99.065,46254890.0
2006-05-17 01:23:00,99.065,99.084,99.065,99.08,42785549.0
2006-05-17 01:24:00,99.072,99.087,99.057,99.075,83745871.0
2006-05-17 01:25:00,99.075,99.123,99.05,99.05,32609845.0
2006-05-17 01:26:00,99.1,99.1,99.07,99.095,127927602.0
2006-05-17 01:27:00,99.1,99.13,99.1,99.112,36607527.0
2006-05-17 01:28:00,99.115,99.13,99.113,99.115,40636496.0
2006-05-17 01:29:00,99.115,99.129,99.115,99.12,30030619.0
2006-05-17 01:30:00,99.12,99.135,99.12,99.135,21803439.0
2006-05-17 01:31:00,99.135,99.15,99.125,99.15,23389181.0
2006-05-17 01:32:00,99.15,99.15,99.11,99.125,83398338.0
2006-05-17 01:33:00,99.12,99.12,99.105,99.113,182918363.0
2006-05-17 01:34:00,99.113,99.124,99.105,99.105,109322606.0
2006-05-17 01:35:00,99.115,99.13,99.11,99.13,26809720.0
2006-05-17 01:36:00,99.13,99.13,99.1,99.1,115172572.0
2006-05-17 01:37:00,99.105,99.12,99.083,99.12,74899506.0
2006-05-17 01:38:00,99.115,99.13,99.115,99.13,62805248.0
2006-05-17 01:39:00,99.12,99.123,99.117,99.12,101727326.0
2006-05-17 01:40:00,99.11,99.13,99.11,99.13,73280624.0
2006-05-17 01:41:00,99.13,99.145,99.13,99.145,21360291.0
2006-05-17 01:42:00,99.15,99.175,99.114,99.16,27251235.0
2006-05-17 01:43:00,99.153,99.165,99.153,99.165,56832483.0
2006-05-17 01:44:00,99.152,99.16,99.147,99.15,105447633.0
2006-05-17 01:45:00,99.155,99.165,99.125,99.165,104304586.0
2006-05-17 01:46:00,99.16,99.16,99.15,99.15,60865016.0
2006-05-17 01:47:00,99.15,99.161,99.15,99.155,25551200.0
2006-05-17 01:48:00,99.153,99.159,99.14,99.14,57481877.0
2006-05-17 01:49:00,99.145,99.157,99.12,99.12,11235400.0
2006-05-17 01:50:00,99.122,99.142,99.11,99.11,91136039.0
2006-05-17 01:51:00,99.115,99.121,99.113,99.115,40495643.0
2006-05-17 01:52:00,99.112,99.115,99.106,99.115,94319990.0
2006-05-17 01:53:00,99.12,99.123,99.095,99.095,73792707.0
2006-05-17 01:54:00,99.095,99.105,99.085,99.105,223629459.0
2006-05-17 01:55:00,99.1,99.105,99.095,99.105,129887679.0
2006-05-17 01:56:00,99.105,99.108,99.092,99.092,93459695.0
2006-05-17 01:57:00,99.1,99.105,99.088,99.092,39256710.0
2006-05-17 01:58:00,99.1,99.1,99.092,99.092,44137325.0
2006-05-17 01:59:00,99.102,99.135,99.102,99.12,181566148.0
2006-05-17 02:00:00,99.12,99.12,99.102,99.102,174582836.0
2006-05-17 02:01:00,99.102,99.12,99.102,99.12,40444721.0
2006-05-17 02:02:00,99.112,99.125,99.108,99.12,41084990.0
2006-05-17 02:03:00,99.122,99.145,99.1,99.125,98285517.0
2006-05-17 02:04:00,99.125,99.143,99.125,99.14,123926802.0
2006-05-17 02:05:00,99.145,99.145,99.108,99.125,227682200.0
2006-05-17 02:06:00,99.135,99.145,99.128,99.13,68175077.0
2006-05-17 02:07:00,99.125,99.125,99.109,99.112,87043180.0
2006-05-17 02:08:00,99.115,99.13,99.115,99.125,41899268.0
2006-05-17 02:09:00,99.12,99.141,99.116,99.122,96246739.0
2006-05-17 02:10:00,99.12,99.141,99.12,99.125,11300943.0
2006-05-17 02:11:00,99.12,99.138,99.11,99.123,59727637.0
2006-05-17 02:12:00,99.125,99.145,99.08,99.08,28339843.0
2006-05-17 02:13:00,99.08,99.08,99.03,99.03,58631171.0
2006-05-17 02:14:00,99.055,99.075,98.965,98.995,110962324.0
2006-05-17 02:15:00,98.99,99.008,98.987,99.002,104912577.0
2006-05-17 02:16:00,99.015,99.02,99.003,99.003,55000952.0
2006-05-17 02:17:00,99.01,99.025,98.956,98.96,28401496.0
2006-05-17 02:18:00,98.955,98.965,98.95,98.95,21390237.0
2006-05-17 02:19:00,98.95,98.971,98.95,98.95,70259467.0
2006-05-17 02:20:00,98.96,98.97,98.937,98.97,110971230.0
2006-05-17 02:21:00,98.98,98.98,98.945,98.955,57324980.0
2006-05-17 02:22:00,98.96,98.971,98.937,98.965,78874793.0
2006-05-17 02:23:00,98.96,98.961,98.93,98.93,123961437.0
2006-05-17 02:24:00,98.93,98.937,98.91,98.935,28310158.0
2006-05-17 02:25:00,98.925,98.925,98.87,98.893,118571154.0
2006-05-17 02:26:00,98.893,98.901,98.88,98.88,175832321.0
2006-05-17 02:27:00,98.885,98.9,98.84,98.84,81915663.0
2006-05-17 02:28:00,98.84,98.865,98.805,98.805,21634613.0
2006-05-17 02:29:00,98.805,98.87,98.805,98.87,20686375.0
2006-05-17 02:30:00,98.87,98.905,98.87,98.905,32256303.0
2006-05-17 02:31:00,98.905,98.905,98.865,98.865,37843635.0
2006-05-17 02:32:00,98.862,98.88,98.838,98.86,38762734.0
2006-05-17 02:33:00,98.855,98.88,98.835,98.88,132691220.0
2006-05-17 02:34:00,98.83,98.897,98.83,98.885,33566489.0
2006-05-17 02:35:00,98.885,98.902,98.857,98.902,76613187.0
2006-05-17 02:36:00,98.91,98.918,98.907,98.915,40674540.0
2006-05-17 02:37:00,98.915,98.94,98.915,98.92,45432563.0
2006-05-17 02:38:00,98.918,98.924,98.9,98.9,47136633.0
2006-05-17 02:39:00,98.91,98.91,98.887,98.887,38447992.0
2006-05-17 02:40:00,98.882,98.907,98.882,98.907,97994817.0
2006-05-17 02:41:00,98.913,98.92,98.913,98.915,55155716.0
2006-05-17 02:42:00,98.905,98.96,98.905,98.94,47837252.0
2006-05-17 02:43:00,98.935,98.96,98.935,98.96,82979807.0
2006-05-17 02:44:00,98.948,98.965,98.883,98.915,102209955.0
2006-05-17 02:45:00,98.9,98.915,98.899,98.902,45024784.0
2006-05-17 02:46:00,98.91,98.95,98.91,98.913,26557388.0
2006-05-17 02:47:00,98.92,98.92,98.9,98.9,94893407.0
2006-05-17 02:48:00,98.905,98.915,98.87,98.87,34342352.0
2006-05-17 02:49:00,98.87,98.895,98.86,98.895,124243972.0
2006-05-17 02:50:00,98.905,98.905,98.883,98.89,12309943.0
2006-05-17 02:51:00,98.89,98.89,98.86,98.86,33074182.0
2006-05-17 02:52:00,98.865,98.865,98.815,98.825,45450910.0
2006-05-17 02:53:00,98.815,98.834,98.815,98.832,94251962.0
2006-05-17 02:54:00,98.83,98.88,98.83,98.88,65437568.0
2006-05-17 02:55:00,98.895,98.915,98.858,98.895,118352718.0
2006-05-17 02:56:00,98.895,98.965,98.895,98.965,197758864.0
2006-05-17 02:57:00,98.955,98.955,98.89,98.89,102673183.0
2006-05-17 02:58:00,98.89,98.91,98.887,98.89,111936236.0
2006-05-17 02:59:00,98.9,98.94,98.9,98.94,136688683.0
2006-05-17 03:00:00,98.938,98.95,98.889,98.935,49698723.0
2006-05-17 03:01:00,98.955,98.955,98.899,98.915,20823812.0
2006-05-17 03:02:00,98.91,98.91,98.843,98.875,73675990.0
2006-05-17 03:03:00,98.825,98.89,98.825,98.88,54322970.0
2006-05-17 03:04:00,98.868,98.868,98.845,98.845,180542378.0
2006-05-17 03:05:00,98.85,98.85,98.833,98.85,145119533.0
2006-05-17 03:06:00,98.853,98.857,98.833,98.842,40023447.0
2006-05-17 03:07:00,98.85,98.85,98.825,98.842,69661214.0
2006-05-17 03:08:00,98.845,98.855,98.833,98.855,46348301.0
2006-05-17 03:09:00,98.85,98.875,98.84,98.875,45552802.0
2006-05-17 03:10:00,98.855,98.87,98.855,98.857,101774997.0
2006-05-17 03:11:00,98.865,98.865,98.83,98.83,55128835.0
2006-05-17 03:12:00,98.837,98.841,98.83,98.838,22482876.0
2006-05-17 03:13:00,98.84,98.843,98.802,98.835,37397396.0
2006-05-17 03:14:00,98.825,98.835,98.82,98.83,100603454.0
2006-05-17 03:15:00,98.83,98.836,98.815,98.815,152273266.0
2006-05-17 03:16:00,98.815,98.842,98.815,98.842,42860339.0
2006-05-17 03:17:00,98.85,98.877,98.85,98.85,23865104.0
2006-05-17 03:18:00,98.85,98.85,98.832,98.835,53627082.0
2006-05-17 03:19:00,98.832,98.845,98.828,98.84,46114715.0
2006-05-17 03:20:00,98.84,98.857,98.84,98.853,36905682.0
2006-05-17 03:21:00,98.86,98.86,98.845,98.86,93065197.0
2006-05-17 03:22:00,98.86,98.87,98.857,98.857,53982962.0
2006-05-17 03:23:00,98.865,98.885,98.865,98.88,12546960.0
2006-05-17 03:24:00,98.868,98.895,98.864,98.895,59406941.0
2006-05-17 03:25:00,98.88,98.892,98.875,98.875,70078989.0
2006-05-17 03:26:00,98.875,98.891,98.865,98.865,21636213.0
2006-05-17 03:27:00,98.855,98.87,98.845,98.87,131812259.0
2006-05-17 03:28:00,98.87,98.87,98.855,98.865,63284443.0
2006-05-17 03:29:00,98.87,98.87,98.86,98.865,33059581.0
2006-05-17 03:30:00,98.858,98.865,98.815,98.815,51057109.0
2006-05-17 03:31:00,98.858,98.867,98.858,98.865,81149826.0
2006-05-17 03:32:00,98.86,98.87,98.86,98.87,82570202.0
2006-05-17 03:33:00,98.865,98.909,98.865,98.893,96222740.0
2006-05-17 03:34:00,98.9,98.9,98.87,98.883,68491710.0
2006-05-17 03:35:00,98.89,98.89,98.865,98.875,31303963.0
2006-05-17 03:36:00,98.88,98.89,98.875,98.89,169478229.0
2006-05-17 03:37:00,98.89,98.896,98.885,98.885,58727170.0
2006-05-17 03:38:00,98.875,98.89,98.87,98.89,44388416.0
2006-05-17 03:39:00,98.887,98.9,98.875,98.875,8947562.0
2006-05-17 03:40:00,98.873,98.88,98.867,98.87,59608732.0
2006-05-17 03:41:00,98.875,98.904,98.875,98.887,33909346.0
2006-05-17 03:42:00,98.9,98.92,98.9,98.92,41110962.0
2006-05-17 03:43:00,98.91,98.92,98.91,98.915,47504136.0
2006-05-17 03:44:00,98.92,98.935,98.909,98.935,110420459.0
2006-05-17 03:45:00,98.923,98.925,98.88,98.88,121252862.0
2006-05-17 03:46:00,98.93,98.95,98.929,98.93,32544305.0
2006-05-17 03:47:00,98.925,98.945,98.925,98.935,90729848.0
2006-05-17 03:48:00,98.922,98.922,98.902,98.907,124193160.0
2006-05-17 03:49:00,98.917,98.925,98.91,98.91,103082309.0
2006-05-17 03:50:00,98.92,98.92,98.912,98.918,34523045.0
2006-05-17 03:51:00,98.918,98.945,98.918,98.945,57958438.0
2006-05-17 03:52:00,98.93,98.951,98.903,98.903,34040832.0
2006-05-17 03:53:00,98.91,98.92,98.89,98.9,39234257.0
2006-05-17 03:54:00,98.903,98.91,98.89,98.895,163132962.0
2006-05-17 03:55:00,98.897,98.897,98.87,98.88,144577246.0
2006-05-17 03:56:00,98.87,98.895,98.87,98.89,116928927.0
2006-05-17 03:57:00,98.89,98.89,98.865,98.865,72872706.0
2006-05-17 03:58:00,98.87,98.881,98.87,98.88,179430946.0
2006-05-17 03:59:00,98.89,98.903,98.855,98.87,77630556.0
2006-05-17 04:00:00,98.87,98.885,98.87,98.885,10588838.0
2006-05-17 04:01:00,98.89,98.91,98.89,98.91,102712262.0
2006-05-17 04:02:00,98.905,98.935,98.905,98.93,146321544.0
2006-05-17 04:03:00,98.92,98.985,98.912,98.985,219965066.0
2006-05-17 04:04:00,98.975,99.008,98.975,98.995,52848164.0
2006-05-17 04:05:00,98.992,98.992,98.975,98.99,33841171.0
2006-05-17 04:06:00,98.98,98.995,98.93,98.935,179678092.0
2006-05-17 04:07:00,98.94,98.94,98.913,98.913,9927815.0
2006-05-17 04:08:00,98.913,98.915,98.913,98.915,2980549.0
2006-05-17 04:09:00,98.915,98.915,98.915,98.915,5825568.0
2006-05-17 04:10:00,98.91,98.913,98.855,98.913,157125852.0
2006-05-17 04:11:00,98.91,98.927,98.91,98.927,20606526.0
2006-05-17 04:12:00,98.925,98.925,98.925,98.925,1165842.0
2006-05-17 04:13:00,98.923,98.925,98.923,98.925,30219548.0
2006-05-17 04:14:00,98.93,98.945,98.93,98.945,19085799.0
2006-05-17 04:15:00,98.95,98.95,98.95,98.95,3593680.0
2006-05-17 04:16:00,98.947,98.95,98.947,98.95,37125680.0
2006-05-17 04:17:00,98.955,98.959,98.955,98.955,6336064.0
2006-05-17 04:18:00,98.95,98.963,98.95,98.963,102731895.0
2006-05-17 04:19:00,98.97,98.97,98.97,98.97,2314627.0
2006-05-17 04:20:00,98.965,98.965,98.95,98.95,4994739.0
2006-05-17 04:21:00,98.935,98.94,98.935,98.94,19569105.0
2006-05-17 04:22:00,98.945,98.945,98.945,98.945,10952618.0
2006-05-17 04:23:00,98.948,98.948,98.948,98.948,14675935.0
2006-05-17 04:24:00,98.95,98.95,98.943,98.943,6428932.0
2006-05-17 04:25:00,98.95,98.98,98.95,98.98,5130830.0
2006-05-17 04:26:00,98.985,98.99,98.965,98.98,77811921.0
2006-05-17 04:27:00,98.97,98.98,98.962,98.962,82916936.0
2006-05-17 04:28:00,98.97,98.97,98.97,98.97,9214738.0
2006-05-17 04:29:00,98.97,98.97,98.943,98.943,4227591.0
2006-05-17 04:30:00,98.953,98.953,98.945,98.945,12578564.0
2006-05-17 04:31:00,98.895,98.895,98.895,98.895,955793.0
2006-05-17 04:32:00,98.95,98.953,98.9,98.945,59485986.0
2006-05-17 04:33:00,98.943,98.953,98.905,98.905,42121013.0
2006-05-17 04:34:00,98.915,98.925,98.91,98.925,98292561.0
2006-05-17 04:35:00,98.925,98.925,98.915,98.915,30324099.0
2006-05-17 04:36:00,98.92,98.945,98.92,98.935,129317763.0
2006-05-17 04:37:00,98.933,98.933,98.915,98.915,4814954.0
2006-05-17 04:38:00,98.91,98.95,98.91,98.95,119192214.0
2006-05-17 04:39:00,98.937,98.949,98.928,98.928,189017278.0
2006-05-17 04:40:00,98.933,98.933,98.933,98.933,7162513.0
2006-05-17 04:41:00,98.933,98.948,98.933,98.94,16192804.0
2006-05-17 04:42:00,98.94,98.945,98.94,98.945,12665399.0
2006-05-17 04:43:00,98.945,98.945,98.94,98.94,2700498.0
2006-05-17 04:44:00,98.955,98.955,98.915,98.915,274455.0
2006-05-17 04:45:00,98.915,98.915,98.883,98.883,10643977.0
2006-05-17 04:46:00,98.875,98.875,98.875,98.875,6535711.0
2006-05-17 04:47:00,98.88,98.897,98.875,98.875,137692779.0
2006-05-17 04:48:00,98.88,98.88,98.88,98.88,100230.0
2006-05-17 04:49:00,98.875,98.875,98.875,98.875,2219307.0
2006-05-17 04:50:00,98.873,98.873,98.873,98.873,2885617.0
2006-05-17 04:51:00,98.88,98.88,98.872,98.872,17671242.0
2006-05-17 04:52:00,98.875,98.905,98.875,98.905,13739255.0
2006-05-17 04:53:00,98.89,98.897,98.89,98.897,24661989.0
2006-05-17 04:54:00,98.89,98.9,98.89,98.9,28604281.0
2006-05-17 04:55:00,98.89,98.9,98.89,98.9,5440904.0
2006-05-17 04:56:00,98.895,98.895,98.875,98.875,7163715.0
2006-05-17 04:57:00,98.87,98.87,98.87,98.87,17413354.0
2006-05-17 04:58:00,98.87,98.87,98.855,98.855,1518711.0
2006-05-17 04:59:00,98.855,98.855,98.833,98.833,28758923.0
2006-05-17 05:00:00,98.833,98.84,98.785,98.84,175997391.0
2006-05-17 05:01:00,98.83,98.845,98.83,98.83,532433200.0
2006-05-17 05:02:00,98.84,98.84,98.795,98.81,194983991.0
2006-05-17 05:03:00,98.815,98.825,98.81,98.81,176605549.0
2006-05-17 05:04:00,98.803,98.814,98.799,98.8,93466053.0
2006-05-17 05:05:00,98.795,98.8,98.79,98.795,250543910.0
2006-05-17 05:06:00,98.795,98.815,98.773,98.815,72896214.0
2006-05-17 05:07:00,98.825,98.825,98.795,98.81,62651642.0
2006-05-17 05:08:00,98.82,98.82,98.79,98.81,51418454.0
2006-05-17 05:09:00,98.8,98.825,98.8,98.82,31409784.0
2006-05-17 05:10:00,98.82,98.82,98.76,98.8,194453152.0
2006-05-17 05:11:00,98.795,98.81,98.78,98.8,72200654.0
2006-05-17 05:12:00,98.792,98.814,98.79,98.81,124658791.0
2006-05-17 05:13:00,98.807,98.83,98.807,98.83,88413184.0
2006-05-17 05:14:00,98.825,98.833,98.769,98.805,71867773.0
2006-05-17 05:15:00,98.81,98.83,98.807,98.815,92285179.0
2006-05-17 05:16:00,98.82,98.835,98.807,98.807,309763297.0
2006-05-17 05:17:00,98.815,98.825,98.807,98.813,154526859.0
2006-05-17 05:18:00,98.81,98.825,98.77,98.82,140310752.0
2006-05-17 05:19:00,98.825,98.846,98.825,98.832,69071123.0
2006-05-17 05:20:00,98.833,98.86,98.831,98.86,163398945.0
2006-05-17 05:21:00,98.85,98.86,98.85,98.85,101692550.0
2006-05-17 05:22:00,98.852,98.852,98.825,98.825,305598525.0
2006-05-17 05:23:00,98.83,98.83,98.815,98.82,82339413.0
2006-05-17 05:24:00,98.815,98.825,98.812,98.825,60245843.0
2006-05-17 05:25:00,98.83,98.83,98.8,98.8,44929403.0
2006-05-17 05:26:00,98.793,98.818,98.793,98.805,105473901.0
2006-05-17 05:27:00,98.81,98.81,98.793,98.805,23318001.0
2006-05-17 05:28:00,98.805,98.815,98.795,98.815,72567232.0
2006-05-17 05:29:00,98.808,98.835,98.808,98.835,85566118.0
2006-05-17 05:30:00,98.832,98.845,98.795,98.835,123336344.0
2006-05-17 05:31:00,98.84,98.84,98.815,98.82,95883808.0
2006-05-17 05:32:00,98.82,98.85,98.815,98.815,88409140.0
2006-05-17 05:33:00,98.82,98.846,98.82,98.845,91127120.0
2006-05-17 05:34:00,98.85,98.85,98.825,98.825,109043940.0
2006-05-17 05:35:00,98.825,98.831,98.807,98.83,128489054.0
2006-05-17 05:36:00,98.828,98.87,98.828,98.845,226765546.0
2006-05-17 05:37:00,98.845,98.88,98.845,98.88,31160503.0
2006-05-17 05:38:00,98.875,98.887,98.865,98.88,197812600.0
2006-05-17 05:39:00,98.89,98.89,98.865,98.87,161490415.0
2006-05-17 05:40:00,98.87,98.874,98.845,98.845,190592505.0
2006-05-17 05:41:00,98.805,98.85,98.805,98.845,46679472.0
2006-05-17 05:42:00,98.845,98.87,98.817,98.865,109426700.0
2006-05-17 05:43:00,98.87,98.87,98.858,98.865,103308885.0
2006-05-17 05:44:00,98.87,98.9,98.87,98.88,167330850.0
2006-05-17 05:45:00,98.873,98.91,98.847,98.91,612633588.0
2006-05-17 05:46:00,98.903,98.907,98.885,98.885,33557594.0
2006-05-17 05:47:00,98.9,98.905,98.885,98.895,43194315.0
2006-05-17 05:48:00,98.895,98.904,98.878,98.878,88809372.0
2006-05-17 05:49:00,98.883,98.886,98.867,98.867,17819412.0
2006-05-17 05:50:00,98.863,98.88,98.86,98.88,58039918.0
2006-05-17 05:51:00,98.875,98.892,98.87,98.892,278381477.0
2006-05-17 05:52:00,98.9,98.9,98.878,98.89,163215397.0
2006-05-17 05:53:00,98.88,98.896,98.87,98.87,68787576.0
2006-05-17 05:54:00,98.87,98.907,98.844,98.89,112637727.0
2006-05-17 05:55:00,98.895,98.905,98.89,98.89,293399661.0
2006-05-17 05:56:00,98.895,98.915,98.89,98.915,88709927.0
2006-05-17 05:57:00,98.905,98.915,98.9,98.9,91001190.0
2006-05-17 05:58:00,98.895,98.91,98.895,98.905,70738964.0
2006-05-17 05:59:00,98.895,98.897,98.87,98.893,160893075.0
2006-05-17 06:00:00,98.905,98.905,98.878,98.88,111529983.0
2006-05-17 06:01:00,98.885,98.885,98.845,98.845,44170717.0
2006-05-17 06:02:00,98.845,98.855,98.84,98.848,185615829.0
2006-05-17 06:03:00,98.843,98.881,98.843,98.872,83087734.0
2006-05-17 06:04:00,98.875,98.88,98.863,98.88,60113011.0
2006-05-17 06:05:00,98.875,98.875,98.865,98.865,126286970.0
2006-05-17 06:06:00,98.863,98.887,98.863,98.873,27188255.0
2006-05-17 06:07:00,98.873,98.875,98.865,98.875,69953736.0
2006-05-17 06:08:00,98.867,98.894,98.867,98.868,58827923.0
2006-05-17 06:09:00,98.868,98.88,98.847,98.863,98726010.0
2006-05-17 06:10:00,98.865,98.872,98.86,98.86,22314163.0
2006-05-17 06:11:00,98.86,98.865,98.855,98.855,65200688.0
2006-05-17 06:12:00,98.85,98.865,98.85,98.85,145505382.0
2006-05-17 06:13:00,98.86,98.86,98.84,98.84,28815137.0
2006-05-17 06:14:00,98.84,98.845,98.84,98.843,89573233.0
2006-05-17 06:15:00,98.845,98.85,98.84,98.85,35674118.0
2006-05-17 06:16:00,98.85,98.85,98.835,98.835,33265322.0
2006-05-17 06:17:00,98.845,98.85,98.838,98.85,77873051.0
2006-05-17 06:18:00,98.838,98.85,98.838,98.843,286582625.0
2006-05-17 06:19:00,98.84,98.855,98.84,98.84,80224236.0
2006-05-17 06:20:00,98.838,98.855,98.838,98.845,58183423.0
2006-05-17 06:21:00,98.845,98.855,98.84,98.85,65421885.0
2006-05-17 06:22:00,98.84,98.854,98.834,98.853,112563324.0
2006-05-17 06:23:00,98.86,98.86,98.85,98.85,207864397.0
2006-05-17 06:24:00,98.855,98.875,98.855,98.855,36995882.0
2006-05-17 06:25:00,98.855,98.855,98.81,98.845,221575072.0
2006-05-17 06:26:00,98.847,98.85,98.82,98.82,44675985.0
2006-05-17 06:27:00,98.847,98.85,98.83,98.85,90499757.0
2006-05-17 06:28:00,98.855,98.855,98.837,98.85,34530229.0
2006-05-17 06:29:00,98.85,98.85,98.84,98.843,18422591.0
2006-05-17 06:30:00,98.85,98.853,98.837,98.84,120447648.0
2006-05-17 06:31:00,98.84,98.855,98.82,98.855,82571465.0
2006-05-17 06:32:00,98.845,98.86,98.833,98.85,64097499.0
2006-05-17 06:33:00,98.845,98.86,98.844,98.85,49872068.0
2006-05-17 06:34:00,98.85,98.87,98.85,98.87,36823528.0
2006-05-17 06:35:00,98.86,98.86,98.835,98.853,16404552.0
2006-05-17 06:36:00,98.86,98.865,98.855,98.855,13903640.0
2006-05-17 06:37:00,98.85,98.86,98.85,98.86,38835138.0
2006-05-17 06:38:00,98.85,98.876,98.849,98.863,68464384.0
2006-05-17 06:39:00,98.87,98.87,98.86,98.86,156931672.0
2006-05-17 06:40:00,98.875,98.875,98.863,98.865,10384707.0
2006-05-17 06:41:00,98.87,98.87,98.86,98.865,16993728.0
2006-05-17 06:42:00,98.865,98.87,98.857,98.87,80938039.0
2006-05-17 06:43:00,98.87,98.87,98.863,98.865,19872446.0
2006-05-17 06:44:00,98.865,98.875,98.86,98.87,56157746.0
2006-05-17 06:45:00,98.863,98.863,98.84,98.84,16054346.0
2006-05-17 06:46:00,98.835,98.866,98.835,98.865,45038016.0
2006-05-17 06:47:00,98.87,98.875,98.84,98.84,34939972.0
2006-05-17 06:48:00,98.86,98.875,98.857,98.867,135127341.0
2006-05-17 06:49:00,98.865,98.902,98.865,98.882,23203703.0
2006-05-17 06:50:00,98.89,98.899,98.885,98.895,51481366.0
2006-05-17 06:51:00,98.895,98.915,98.895,98.915,75491400.0
2006-05-17 06:52:00,98.915,98.915,98.909,98.91,67675479.0
2006-05-17 06:53:00,98.905,98.92,98.905,98.92,5445458.0
2006-05-17 06:54:00,98.915,98.92,98.907,98.92,59755295.0
2006-05-17 06:55:00,98.91,98.93,98.91,98.915,190010789.0
2006-05-17 06:56:00,98.915,98.935,98.915,98.935,52293617.0
2006-05-17 06:57:00,98.935,98.94,98.933,98.94,21607100.0
2006-05-17 06:58:00,98.935,98.945,98.93,98.94,41957985.0
2006-05-17 06:59:00,98.935,98.945,98.935,98.945,18027232.0
2006-05-17 07:00:00,98.945,98.945,98.937,98.945,26957753.0
2006-05-17 07:01:00,98.95,98.95,98.935,98.94,47030338.0
2006-05-17 07:02:00,98.93,98.93,98.918,98.918,30797373.0
2006-05-17 07:03:00,98.915,98.92,98.91,98.92,44802029.0
2006-05-17 07:04:00,98.912,98.94,98.881,98.94,86153467.0
2006-05-17 07:05:00,98.927,98.945,98.927,98.93,64418261.0
2006-05-17 07:06:00,98.93,98.968,98.93,98.94,56759298.0
2006-05-17 07:07:00,98.937,98.955,98.91,98.91,57807491.0
2006-05-17 07:08:00,98.915,98.927,98.907,98.91,49508591.0
2006-05-17 07:09:00,98.91,98.91,98.855,98.9,30905828.0
2006-05-17 07:10:00,98.885,98.906,98.88,98.88,19495698.0
2006-05-17 07:11:00,98.89,98.906,98.89,98.893,23521188.0
2006-05-17 07:12:00,98.9,98.9,98.855,98.87,28951071.0
2006-05-17 07:13:00,98.877,98.88,98.865,98.872,46579512.0
2006-05-17 07:14:00,98.875,98.895,98.875,98.895,132415092.0
2006-05-17 07:15:00,98.9,98.91,98.9,98.91,4001433.0
2006-05-17 07:16:00,98.895,98.918,98.893,98.893,55291570.0
2006-05-17 07:17:00,98.895,98.914,98.893,98.903,256731520.0
2006-05-17 07:18:00,98.9,98.922,98.896,98.903,30318771.0
2006-05-17 07:19:00,98.905,98.915,98.895,98.91,14476467.0
2006-05-17 07:20:00,98.91,98.91,98.88,98.89,118745464.0
2006-05-17 07:21:00,98.89,98.902,98.87,98.895,94962035.0
2006-05-17 07:22:00,98.9,98.9,98.895,98.9,11450531.0
2006-05-17 07:23:00,98.895,98.895,98.875,98.875,12724484.0
2006-05-17 07:24:00,98.875,98.885,98.82,98.82,45461797.0
2006-05-17 07:25:00,98.87,98.89,98.864,98.865,84465557.0
2006-05-17 07:26:00,98.855,98.87,98.849,98.86,66551602.0
2006-05-17 07:27:00,98.857,98.86,98.83,98.86,59330532.0
2006-05-17 07:28:00,98.85,98.86,98.845,98.86,18445230.0
2006-05-17 07:29:00,98.86,98.86,98.842,98.86,35031143.0
2006-05-17 07:30:00,98.81,98.887,98.81,98.85,102564943.0
2006-05-17 07:31:00,98.845,98.883,98.815,98.843,129848480.0
2006-05-17 07:32:00,98.85,98.865,98.823,98.85,158451717.0
2006-05-17 07:33:00,98.847,98.877,98.847,98.86,32231344.0
2006-05-17 07:34:00,98.86,98.87,98.86,98.87,3543442.0
2006-05-17 07:35:00,98.865,98.883,98.865,98.883,233905487.0
2006-05-17 07:36:00,98.887,98.905,98.887,98.905,127183775.0
2006-05-17 07:37:00,98.903,98.945,98.903,98.945,84686168.0
2006-05-17 07:38:00,98.93,98.931,98.905,98.913,82834609.0
2006-05-17 07:39:00,98.915,98.924,98.9,98.923,45247142.0
2006-05-17 07:40:00,98.925,98.93,98.92,98.925,32217601.0
2006-05-17 07:41:00,98.93,98.933,98.925,98.925,46641778.0
2006-05-17 07:42:00,98.925,98.945,98.925,98.935,13594962.0
2006-05-17 07:43:00,98.935,98.935,98.925,98.925,25034659.0
2006-05-17 07:44:00,98.925,98.929,98.92,98.92,28608375.0
2006-05-17 07:45:00,98.92,98.927,98.917,98.927,239242927.0
2006-05-17 07:46:00,98.93,98.955,98.93,98.955,20891334.0
2006-05-17 07:47:00,98.957,98.97,98.952,98.955,19586394.0
2006-05-17 07:48:00,98.957,98.969,98.955,98.957,57191868.0
2006-05-17 07:49:00,98.965,98.965,98.94,98.94,106819404.0
2006-05-17 07:50:00,98.945,98.945,98.937,98.945,118145383.0
2006-05-17 07:51:00,98.94,98.94,98.93,98.93,3833091.0
2006-05-17 07:52:00,98.933,98.949,98.933,98.937,69180783.0
2006-05-17 07:53:00,98.945,98.945,98.89,98.943,39370839.0
2006-05-17 07:54:00,98.945,98.947,98.93,98.93,60999662.0
2006-05-17 07:55:00,98.94,98.943,98.905,98.905,17980682.0
2006-05-17 07:56:00,98.895,98.91,98.89,98.91,85092112.0
2006-05-17 07:57:00,98.91,98.912,98.909,98.91,38717877.0
2006-05-17 07:58:00,98.912,98.916,98.909,98.91,73343235.0
2006-05-17 07:59:00,98.91,98.91,98.897,98.905,174104954.0
2006-05-17 08:00:00,98.91,98.91,98.857,98.88,73936324.0
2006-05-17 08:01:00,98.89,98.9,98.89,98.9,46298070.0
2006-05-17 08:02:00,98.895,98.915,98.842,98.88,69373517.0
2006-05-17 08:03:00,98.89,98.91,98.89,98.91,48262840.0
2006-05-17 08:04:00,98.905,98.945,98.905,98.92,47378425.0
2006-05-17 08:05:00,98.915,98.945,98.915,98.945,54701138.0
2006-05-17 08:06:00,98.947,98.947,98.935,98.94,22540327.0
2006-05-17 08:07:00,98.93,98.93,98.893,98.893,24886893.0
2006-05-17 08:08:00,98.895,98.896,98.865,98.865,57631974.0
2006-05-17 08:09:00,98.862,98.862,98.85,98.85,82623822.0
2006-05-17 08:10:00,98.86,98.865,98.847,98.855,15125314.0
2006-05-17 08:11:00,98.855,98.858,98.824,98.83,62711362.0
2006-05-17 08:12:00,98.835,98.86,98.83,98.86,59569530.0
2006-05-17 08:13:00,98.868,98.887,98.845,98.875,36365155.0
2006-05-17 08:14:00,98.875,98.886,98.875,98.885,31505535.0
2006-05-17 08:15:00,98.883,98.886,98.855,98.855,43937046.0
2006-05-17 08:16:00,98.85,98.863,98.85,98.855,193758657.0
2006-05-17 08:17:00,98.855,98.86,98.847,98.86,71632909.0
2006-05-17 08:18:00,98.815,98.87,98.815,98.87,43574699.0
2006-05-17 08:19:00,98.87,98.87,98.835,98.86,112443550.0
2006-05-17 08:20:00,98.852,98.87,98.835,98.835,47104926.0
2006-05-17 08:21:00,98.85,98.865,98.804,98.845,277653837.0
2006-05-17 08:22:00,98.845,98.855,98.843,98.855,55521126.0
2006-05-17 08:23:00,98.85,98.87,98.85,98.87,140505339.0
2006-05-17 08:24:00,98.87,98.885,98.855,98.855,20510743.0
2006-05-17 08:25:00,98.85,98.885,98.85,98.885,126928870.0
2006-05-17 08:26:00,98.915,98.915,98.875,98.885,185094119.0
2006-05-17 08:27:00,98.885,98.888,98.87,98.87,98300617.0
2006-05-17 08:28:00,98.87,98.893,98.855,98.88,101845637.0
2006-05-17 08:29:00,98.885,98.895,98.88,98.88,11556865.0
2006-05-17 08:30:00,98.89,98.912,98.89,98.893,64590875.0
2006-05-17 08:31:00,98.89,98.945,98.89,98.945,55141314.0
2006-05-17 08:32:00,98.945,98.96,98.945,98.96,164778709.0
2006-05-17 08:33:00,98.96,98.995,98.955,98.955,42366171.0
2006-05-17 08:34:00,98.937,98.995,98.93,98.93,103485384.0
2006-05-17 08:35:00,98.955,98.955,98.92,98.932,55859901.0
2006-05-17 08:36:00,98.935,98.945,98.893,98.91,33443608.0
2006-05-17 08:37:00,98.915,98.917,98.893,98.895,60293641.0
2006-05-17 08:38:00,98.888,98.933,98.888,98.927,130585784.0
2006-05-17 08:39:00,98.94,98.94,98.883,98.915,52139924.0
2006-05-17 08:40:00,98.92,98.92,98.86,98.86,57247336.0
2006-05-17 08:41:00,98.855,98.862,98.855,98.855,87621058.0
2006-05-17 08:42:00,98.858,98.873,98.855,98.865,36502086.0
2006-05-17 08:43:00,98.87,98.883,98.865,98.865,105764896.0
2006-05-17 08:44:00,98.865,98.865,98.85,98.857,187591860.0
2006-05-17 08:45:00,98.86,98.86,98.84,98.85,88994988.0
2006-05-17 08:46:00,98.845,98.871,98.845,98.855,59266633.0
2006-05-17 08:47:00,98.85,98.858,98.835,98.835,384830452.0
2006-05-17 08:48:00,98.84,98.847,98.84,98.845,29195390.0
2006-05-17 08:49:00,98.845,98.89,98.845,98.89,37606261.0
2006-05-17 08:50:00,98.845,98.896,98.845,98.86,78251322.0
2006-05-17 08:51:00,98.86,98.867,98.83,98.83,57175636.0
2006-05-17 08:52:00,98.83,98.861,98.83,98.85,94788947.0
2006-05-17 08:53:00,98.83,98.915,98.83,98.895,140966672.0
2006-05-17 08:54:00,98.895,98.91,98.892,98.895,161143335.0
2006-05-17 08:55:00,98.895,98.91,98.893,98.895,52877494.0
2006-05-17 08:56:00,98.88,98.888,98.86,98.86,88497830.0
2006-05-17 08:57:00,98.86,98.878,98.86,98.87,32943003.0
2006-05-17 08:58:00,98.873,98.878,98.865,98.865,29150155.0
2006-05-17 08:59:00,98.865,98.882,98.865,98.87,92522863.0
2006-05-17 09:00:00,98.88,98.91,98.88,98.9,93782422.0
2006-05-17 09:01:00,98.897,98.897,98.83,98.83,89046119.0
2006-05-17 09:02:00,98.83,98.842,98.806,98.817,93678630.0
2006-05-17 09:03:00,98.815,98.825,98.812,98.815,38222977.0
2006-05-17 09:04:00,98.808,98.83,98.78,98.78,23980766.0
2006-05-17 09:05:00,98.77,98.825,98.77,98.825,64523339.0
2006-05-17 09:06:00,98.805,98.815,98.775,98.79,25003178.0
2006-05-17 09:07:00,98.783,98.783,98.74,98.74,29039567.0
2006-05-17 09:08:00,98.745,98.745,98.635,98.645,134086401.0
2006-05-17 09:09:00,98.645,98.67,98.635,98.67,202595552.0
2006-05-17 09:10:00,98.68,98.69,98.61,98.625,88207898.0
2006-05-17 09:11:00,98.63,98.635,98.565,98.585,84191655.0
2006-05-17 09:12:00,98.59,98.65,98.59,98.605,28559779.0
2006-05-17 09:13:00,98.6,98.6,98.54,98.6,176962984.0
2006-05-17 09:14:00,98.605,98.64,98.598,98.598,31404537.0
2006-05-17 09:15:00,98.6,98.62,98.56,98.575,89300040.0
2006-05-17 09:16:00,98.573,98.605,98.562,98.593,131435901.0
2006-05-17 09:17:00,98.602,98.645,98.593,98.625,38796711.0
2006-05-17 09:18:00,98.62,98.623,98.575,98.623,177867026.0
2006-05-17 09:19:00,98.63,98.63,98.58,98.59,61902133.0
2006-05-17 09:20:00,98.6,98.675,98.594,98.61,75849701.0
2006-05-17 09:21:00,98.63,98.715,98.63,98.715,58292154.0
2006-05-17 09:22:00,98.705,98.74,98.633,98.633,25788794.0
2006-05-17 09:23:00,98.633,98.69,98.62,98.69,59740985.0
2006-05-17 09:24:00,98.68,98.68,98.625,98.625,35146847.0
2006-05-17 09:25:00,98.627,98.675,98.627,98.675,59109100.0
2006-05-17 09:26:00,98.695,98.73,98.68,98.73,52016947.0
2006-05-17 09:27:00,98.725,98.725,98.69,98.69,36803920.0
2006-05-17 09:28:00,98.685,98.69,98.683,98.683,21147376.0
2006-05-17 09:29:00,98.685,98.685,98.665,98.685,27746559.0
2006-05-17 09:30:00,98.685,98.715,98.685,98.715,37785783.0
2006-05-17 09:31:00,98.703,98.727,98.703,98.705,37922464.0
2006-05-17 09:32:00,98.7,98.735,98.695,98.735,79707920.0
2006-05-17 09:33:00,98.735,98.74,98.727,98.735,56648609.0
2006-05-17 09:34:00,98.73,98.74,98.695,98.695,59763940.0
2006-05-17 09:35:00,98.69,98.725,98.69,98.697,153108534.0
2006-05-17 09:36:00,98.705,98.725,98.705,98.717,66745173.0
2006-05-17 09:37:00,98.725,98.735,98.722,98.735,338803486.0
2006-05-17 09:38:00,98.74,98.741,98.725,98.725,57345768.0
2006-05-17 09:39:00,98.72,98.731,98.715,98.73,72393739.0
2006-05-17 09:40:00,98.727,98.735,98.72,98.725,97980038.0
2006-05-17 09:41:00,98.73,98.733,98.7,98.713,34276320.0
2006-05-17 09:42:00,98.72,98.72,98.7,98.71,44354580.0
2006-05-17 09:43:00,98.715,98.725,98.715,98.715,40186381.0
2006-05-17 09:44:00,98.715,98.72,98.707,98.715,36288851.0
2006-05-17 09:45:00,98.713,98.73,98.711,98.712,61240176.0
2006-05-17 09:46:00,98.71,98.72,98.707,98.715,100162482.0
2006-05-17 09:47:00,98.71,98.729,98.672,98.72,105986761.0
2006-05-17 09:48:00,98.72,98.72,98.685,98.7,70222720.0
2006-05-17 09:49:00,98.7,98.705,98.649,98.705,45127224.0
2006-05-17 09:50:00,98.705,98.76,98.705,98.76,53301709.0
2006-05-17 09:51:00,98.748,98.772,98.745,98.745,53460278.0
2006-05-17 09:52:00,98.745,98.775,98.695,98.695,7201726.0
2006-05-17 09:53:00,98.743,98.745,98.725,98.73,49525821.0
2006-05-17 09:54:00,98.74,98.74,98.7,98.7,61489958.0
2006-05-17 09:55:00,98.72,98.74,98.71,98.73,14785819.0
2006-05-17 09:56:00,98.735,98.735,98.705,98.715,25373831.0
2006-05-17 09:57:00,98.713,98.713,98.697,98.697,81418772.0
2006-05-17 09:58:00,98.705,98.706,98.685,98.685,39750339.0
2006-05-17 09:59:00,98.685,98.715,98.685,98.715,34057192.0
2006-05-17 10:00:00,98.715,98.735,98.68,98.7,137369527.0
2006-05-17 10:01:00,98.705,98.725,98.69,98.7,137907243.0
2006-05-17 10:02:00,98.705,98.72,98.68,98.68,38120706.0
2006-05-17 10:03:00,98.675,98.71,98.644,98.695,86194740.0
2006-05-17 10:04:00,98.687,98.71,98.687,98.695,69773224.0
2006-05-17 10:05:00,98.695,98.705,98.69,98.69,372721619.0
2006-05-17 10:06:00,98.688,98.73,98.688,98.73,31654405.0
2006-05-17 10:07:00,98.725,98.735,98.7,98.703,55972505.0
2006-05-17 10:08:00,98.705,98.71,98.697,98.71,48653976.0
2006-05-17 10:09:00,98.705,98.72,98.7,98.72,23207882.0
2006-05-17 10:10:00,98.72,98.75,98.72,98.75,58676954.0
2006-05-17 10:11:00,98.75,98.78,98.75,98.762,19410311.0
2006-05-17 10:12:00,98.763,98.785,98.763,98.785,33884644.0
2006-05-17 10:13:00,98.79,98.79,98.755,98.77,26027864.0
2006-05-17 10:14:00,98.77,98.771,98.755,98.76,42936975.0
2006-05-17 10:15:00,98.767,98.78,98.767,98.78,75974470.0
2006-05-17 10:16:00,98.785,98.785,98.777,98.78,49727750.0
2006-05-17 10:17:00,98.775,98.785,98.77,98.78,137368237.0
2006-05-17 10:18:00,98.772,98.8,98.771,98.785,259249468.0
2006-05-17 10:19:00,98.793,98.793,98.779,98.78,40170339.0
2006-05-17 10:20:00,98.795,98.795,98.77,98.775,36117692.0
2006-05-17 10:21:00,98.775,98.783,98.74,98.74,65468891.0
2006-05-17 10:22:00,98.75,98.75,98.686,98.74,52739251.0
2006-05-17 10:23:00,98.74,98.74,98.727,98.732,60593961.0
2006-05-17 10:24:00,98.735,98.74,98.73,98.735,406186253.0
2006-05-17 10:25:00,98.735,98.737,98.71,98.71,31051501.0
2006-05-17 10:26:00,98.72,98.745,98.713,98.725,25985679.0
2006-05-17 10:27:00,98.72,98.735,98.715,98.725,50574531.0
2006-05-17 10:28:00,98.717,98.747,98.717,98.733,283812200.0
2006-05-17 10:29:00,98.735,98.75,98.732,98.75,59444023.0
2006-05-17 10:30:00,98.745,98.745,98.71,98.71,63332899.0
2006-05-17 10:31:00,98.725,98.76,98.725,98.76,121126997.0
2006-05-17 10:32:00,98.77,98.795,98.742,98.762,155473837.0
2006-05-17 10:33:00,98.765,98.765,98.744,98.755,36703473.0
2006-05-17 10:34:00,98.745,98.755,98.73,98.74,88722596.0
2006-05-17 10:35:00,98.755,98.776,98.752,98.752,18039553.0
2006-05-17 10:36:00,98.76,98.795,98.76,98.775,113219237.0
2006-05-17 10:37:00,98.77,98.79,98.745,98.77,21141221.0
2006-05-17 10:38:00,98.78,98.78,98.765,98.77,148351805.0
2006-05-17 10:39:00,98.77,98.78,98.764,98.77,40011198.0
2006-05-17 10:40:00,98.765,98.781,98.765,98.777,106286087.0
2006-05-17 10:41:00,98.78,98.787,98.77,98.787,126369857.0
2006-05-17 10:42:00,98.79,98.79,98.75,98.755,29459230.0
2006-05-17 10:43:00,98.755,98.76,98.75,98.76,44403026.0
2006-05-17 10:44:00,98.755,98.775,98.745,98.75,68728546.0
2006-05-17 10:45:00,98.755,98.761,98.744,98.745,26540453.0
2006-05-17 10:46:00,98.75,98.75,98.74,98.748,53497640.0
2006-05-17 10:47:00,98.755,98.755,98.726,98.727,99088754.0
2006-05-17 10:48:00,98.735,98.75,98.715,98.75,103891461.0
2006-05-17 10:49:00,98.75,98.755,98.73,98.755,183749567.0
2006-05-17 10:50:00,98.76,98.76,98.72,98.725,26965327.0
2006-05-17 10:51:00,98.725,98.765,98.702,98.713,70908556.0
2006-05-17 10:52:00,98.707,98.745,98.705,98.725,20091122.0
2006-05-17 10:53:00,98.73,98.775,98.715,98.755,37940589.0
2006-05-17 10:54:00,98.745,98.774,98.745,98.76,203007288.0
2006-05-17 10:55:00,98.763,98.785,98.759,98.77,34879743.0
2006-05-17 10:56:00,98.765,98.771,98.738,98.765,126999841.0
2006-05-17 10:57:00,98.763,98.81,98.743,98.8,33971365.0
2006-05-17 10:58:00,98.795,98.795,98.732,98.732,47173224.0
2006-05-17 10:59:00,98.745,98.76,98.73,98.745,53398856.0
2006-05-17 11:00:00,98.745,98.78,98.735,98.77,90072213.0
2006-05-17 11:01:00,98.77,98.79,98.745,98.768,170009413.0
2006-05-17 11:02:00,98.763,98.763,98.69,98.72,60790790.0
2006-05-17 11:03:00,98.732,98.76,98.732,98.76,44593918.0
2006-05-17 11:04:00,98.76,98.76,98.742,98.747,230094248.0
2006-05-17 11:05:00,98.745,98.745,98.73,98.73,226564588.0
2006-05-17 11:06:00,98.725,98.75,98.72,98.725,39319152.0
2006-05-17 11:07:00,98.723,98.74,98.71,98.71,126904628.0
2006-05-17 11:08:00,98.715,98.73,98.693,98.705,46567363.0
2006-05-17 11:09:00,98.7,98.73,98.695,98.73,41170703.0
2006-05-17 11:10:00,98.73,98.742,98.725,98.74,90345157.0
2006-05-17 11:11:00,98.733,98.76,98.7,98.7,53385571.0
2006-05-17 11:12:00,98.72,98.736,98.705,98.705,66260428.0
2006-05-17 11:13:00,98.7,98.718,98.7,98.705,18735013.0
2006-05-17 11:14:00,98.71,98.71,98.698,98.705,129373763.0
2006-05-17 11:15:00,98.695,98.775,98.65,98.745,187713179.0
2006-05-17 11:16:00,98.727,98.815,98.72,98.76,116424122.0
2006-05-17 11:17:00,98.75,98.785,98.745,98.75,57773756.0
2006-05-17 11:18:00,98.755,98.78,98.75,98.758,65584498.0
2006-05-17 11:19:00,98.758,98.773,98.757,98.77,66963073.0
2006-05-17 11:20:00,98.767,98.798,98.76,98.76,70106579.0
2006-05-17 11:21:00,98.765,98.775,98.745,98.745,51320011.0
2006-05-17 11:22:00,98.745,98.805,98.745,98.79,48044479.0
2006-05-17 11:23:00,98.79,98.795,98.77,98.77,85559743.0
2006-05-17 11:24:00,98.775,98.775,98.755,98.76,51583211.0
2006-05-17 11:25:00,98.748,98.76,98.745,98.75,48675606.0
2006-05-17 11:26:00,98.75,98.795,98.75,98.78,23172955.0
2006-05-17 11:27:00,98.785,98.796,98.772,98.795,79107692.0
2006-05-17 11:28:00,98.785,98.801,98.775,98.78,27711685.0
2006-05-17 11:29:00,98.735,98.795,98.735,98.78,111171486.0
2006-05-17 11:30:00,98.79,98.79,98.743,98.743,107224929.0
2006-05-17 11:31:00,98.752,98.764,98.75,98.75,93826594.0
2006-05-17 11:32:00,98.747,98.747,98.73,98.73,89251783.0
2006-05-17 11:33:00,98.735,98.76,98.735,98.743,85905344.0
2006-05-17 11:34:00,98.745,98.753,98.7,98.735,38687222.0
2006-05-17 11:35:00,98.732,98.74,98.727,98.735,77006836.0
2006-05-17 11:36:00,98.732,98.745,98.73,98.74,73774279.0
2006-05-17 11:37:00,98.74,98.74,98.695,98.727,68932000.0
2006-05-17 11:38:00,98.727,98.752,98.727,98.74,72810788.0
2006-05-17 11:39:00,98.745,98.75,98.74,98.75,71952319.0
2006-05-17 11:40:00,98.745,98.759,98.74,98.755,77703945.0
2006-05-17 11:41:00,98.76,98.769,98.745,98.745,109104438.0
2006-05-17 11:42:00,98.76,98.76,98.715,98.76,53387456.0
2006-05-17 11:43:00,98.76,98.76,98.75,98.76,97242733.0
2006-05-17 11:44:00,98.755,98.758,98.748,98.75,23071919.0
2006-05-17 11:45:00,98.755,98.772,98.73,98.76,79331007.0
2006-05-17 11:46:00,98.76,98.77,98.719,98.745,109603868.0
2006-05-17 11:47:00,98.725,98.792,98.725,98.79,68446667.0
2006-05-17 11:48:00,98.78,98.8,98.76,98.76,40177125.0
2006-05-17 11:49:00,98.765,98.765,98.704,98.72,35659642.0
2006-05-17 11:50:00,98.715,98.74,98.71,98.71,17954704.0
2006-05-17 11:51:00,98.715,98.74,98.715,98.74,29245059.0
2006-05-17 11:52:00,98.733,98.733,98.713,98.713,69637823.0
2006-05-17 11:53:00,98.72,98.74,98.718,98.72,58987313.0
2006-05-17 11:54:00,98.717,98.75,98.717,98.75,74235136.0
2006-05-17 11:55:00,98.75,98.75,98.723,98.723,190098492.0
2006-05-17 11:56:00,98.73,98.73,98.717,98.722,116527417.0
2006-05-17 11:57:00,98.722,98.738,98.722,98.725,47872943.0
2006-05-17 11:58:00,98.72,98.73,98.717,98.728,120261464.0
2006-05-17 11:59:00,98.73,98.73,98.706,98.713,98454000.0
2006-05-17 12:00:00,98.72,98.72,98.685,98.703,183825163.0
2006-05-17 12:01:00,98.705,98.75,98.705,98.717,43315416.0
2006-05-17 12:02:00,98.73,98.73,98.67,98.71,86768193.0
2006-05-17 12:03:00,98.7,98.72,98.685,98.71,92896167.0
2006-05-17 12:04:00,98.703,98.71,98.697,98.705,113560726.0
2006-05-17 12:05:00,98.707,98.712,98.65,98.71,39030264.0
2006-05-17 12:06:00,98.71,98.716,98.707,98.71,165003175.0
2006-05-17 12:07:00,98.72,98.73,98.712,98.73,160248246.0
2006-05-17 12:08:00,98.72,98.745,98.708,98.745,15915965.0
2006-05-17 12:09:00,98.745,98.758,98.743,98.743,104273568.0
2006-05-17 12:10:00,98.745,98.754,98.733,98.743,78852349.0
2006-05-17 12:11:00,98.75,98.756,98.738,98.738,33830823.0
2006-05-17 12:12:00,98.74,98.755,98.74,98.75,120459231.0
2006-05-17 12:13:00,98.755,98.755,98.705,98.742,110358635.0
2006-05-17 12:14:00,98.75,98.75,98.728,98.75,82535028.0
2006-05-17 12:15:00,98.755,98.765,98.75,98.765,40464959.0
2006-05-17 12:16:00,98.76,98.798,98.76,98.798,20145957.0
2006-05-17 12:17:00,98.795,98.797,98.775,98.797,79598413.0
2006-05-17 12:18:00,98.78,98.811,98.78,98.8,39918342.0
2006-05-17 12:19:00,98.79,98.8,98.775,98.8,43145777.0
2006-05-17 12:20:00,98.795,98.795,98.755,98.785,132174936.0
2006-05-17 12:21:00,98.795,98.795,98.72,98.79,4948075.0
2006-05-17 12:22:00,98.783,98.804,98.783,98.795,105749448.0
2006-05-17 12:23:00,98.793,98.843,98.793,98.843,94512197.0
2006-05-17 12:24:00,98.85,98.85,98.795,98.845,76291585.0
2006-05-17 12:25:00,98.845,98.87,98.845,98.847,48124396.0
2006-05-17 12:26:00,98.853,98.887,98.853,98.865,36819349.0
2006-05-17 12:27:00,98.865,98.9,98.865,98.9,81895465.0
2006-05-17 12:28:00,98.895,98.908,98.88,98.893,65934074.0
2006-05-17 12:29:00,98.895,98.895,98.87,98.87,18585898.0
2006-05-17 12:30:00,98.855,98.855,98.795,98.795,30587203.0
2006-05-17 12:31:00,98.793,98.845,98.775,98.845,80916051.0
2006-05-17 12:32:00,98.84,98.865,98.84,98.865,89460496.0
2006-05-17 12:33:00,98.875,98.887,98.87,98.87,245111388.0
2006-05-17 12:34:00,98.87,98.87,98.84,98.843,69500650.0
2006-05-17 12:35:00,98.85,98.86,98.845,98.86,45590705.0
2006-05-17 12:36:00,98.853,98.885,98.852,98.885,103577514.0
2006-05-17 12:37:00,98.875,98.875,98.865,98.87,16641093.0
2006-05-17 12:38:00,98.88,98.88,98.86,98.86,91703127.0
2006-05-17 12:39:00,98.855,98.858,98.84,98.84,34826645.0
2006-05-17 12:40:00,98.84,98.84,98.83,98.835,44535049.0
2006-05-17 12:41:00,98.845,98.845,98.82,98.825,104520248.0
2006-05-17 12:42:00,98.83,98.83,98.775,98.775,155532204.0
2006-05-17 12:43:00,98.818,98.82,98.81,98.81,44441386.0
2006-05-17 12:44:00,98.805,98.805,98.755,98.755,63132154.0
2006-05-17 12:45:00,98.755,98.788,98.755,98.775,54929305.0
2006-05-17 12:46:00,98.772,98.772,98.73,98.745,33279463.0
2006-05-17 12:47:00,98.743,98.743,98.688,98.725,98910812.0
2006-05-17 12:48:00,98.725,98.725,98.71,98.72,21978264.0
2006-05-17 12:49:00,98.71,98.73,98.71,98.73,32114559.0
2006-05-17 12:50:00,98.73,98.73,98.72,98.73,79354209.0
2006-05-17 12:51:00,98.73,98.735,98.723,98.735,31317147.0
2006-05-17 12:52:00,98.73,98.752,98.705,98.72,5816768.0
2006-05-17 12:53:00,98.72,98.74,98.715,98.74,47603909.0
2006-05-17 12:54:00,98.735,98.755,98.725,98.755,66039941.0
2006-05-17 12:55:00,98.75,98.765,98.73,98.765,113962343.0
2006-05-17 12:56:00,98.75,98.815,98.75,98.815,140296416.0
2006-05-17 12:57:00,98.813,98.857,98.805,98.815,263958980.0
2006-05-17 12:58:00,98.81,98.918,98.81,98.915,330849041.0
2006-05-17 12:59:00,98.912,98.93,98.912,98.93,71502567.0
2006-05-17 13:00:00,98.92,98.942,98.92,98.938,34863344.0
2006-05-17 13:01:00,98.928,98.98,98.928,98.98,90703526.0
2006-05-17 13:02:00,98.978,99.022,98.978,99.007,53456516.0
2006-05-17 13:03:00,98.997,99.009,98.98,98.98,14719378.0
2006-05-17 13:04:00,98.975,98.987,98.974,98.975,65571356.0
2006-05-17 13:05:00,98.975,98.995,98.975,98.995,25625064.0
2006-05-17 13:06:00,99.005,99.005,98.97,98.97,101894830.0
2006-05-17 13:07:00,98.975,98.975,98.93,98.96,215117712.0
2006-05-17 13:08:00,98.955,98.962,98.935,98.935,30759507.0
2006-05-17 13:09:00,98.937,98.957,98.937,98.955,159942190.0
2006-05-17 13:10:00,98.95,98.971,98.947,98.947,172168776.0
2006-05-17 13:11:00,98.96,98.96,98.925,98.925,15622952.0
2006-05-17 13:12:00,98.925,98.935,98.925,98.935,213770932.0
2006-05-17 13:13:00,98.925,98.97,98.925,98.97,85515166.0
2006-05-17 13:14:00,98.985,98.99,98.978,98.983,36421575.0
2006-05-17 13:15:00,98.99,98.991,98.972,98.975,49453956.0
2006-05-17 13:16:00,98.98,98.99,98.933,98.965,112946827.0
2006-05-17 13:17:00,98.965,98.973,98.96,98.96,95001036.0
2006-05-17 13:18:00,98.955,98.97,98.93,98.93,162836978.0
2006-05-17 13:19:00,98.94,98.95,98.93,98.937,179168677.0
2006-05-17 13:20:00,98.94,98.955,98.92,98.92,235085411.0
2006-05-17 13:21:00,98.92,98.93,98.92,98.93,87816609.0
2006-05-17 13:22:00,98.923,98.95,98.923,98.937,188638628.0
2006-05-17 13:23:00,98.938,98.948,98.937,98.94,34274260.0
2006-05-17 13:24:00,98.932,98.96,98.932,98.96,51237375.0
2006-05-17 13:25:00,98.95,98.969,98.949,98.95,78818111.0
2006-05-17 13:26:00,98.96,98.96,98.955,98.955,32088166.0
2006-05-17 13:27:00,98.965,98.978,98.957,98.965,111478456.0
2006-05-17 13:28:00,98.962,98.975,98.962,98.965,110677397.0
2006-05-17 13:29:00,98.965,98.99,98.965,98.985,10148399.0
2006-05-17 13:30:00,98.98,98.98,98.905,98.905,82323749.0
2006-05-17 13:31:00,98.965,98.965,98.935,98.945,43834969.0
2006-05-17 13:32:00,98.943,98.965,98.927,98.927,31933467.0
2006-05-17 13:33:00,98.93,98.94,98.88,98.88,60844347.0
2006-05-17 13:34:00,98.875,98.875,98.84,98.84,71418776.0
2006-05-17 13:35:00,98.84,98.864,98.84,98.86,179723083.0
2006-05-17 13:36:00,98.858,98.864,98.85,98.85,121473609.0
2006-05-17 13:37:00,98.85,98.895,98.85,98.885,58854750.0
2006-05-17 13:38:00,98.885,98.918,98.885,98.887,294331334.0
2006-05-17 13:39:00,98.905,98.94,98.9,98.91,36852430.0
2006-05-17 13:40:00,98.915,98.93,98.775,98.785,26005411.0
2006-05-17 13:41:00,98.8,98.88,98.8,98.875,118676158.0
2006-05-17 13:42:00,98.875,98.913,98.872,98.9,171368502.0
2006-05-17 13:43:00,98.91,98.917,98.9,98.915,30880855.0
2006-05-17 13:44:00,98.915,98.925,98.895,98.918,45407077.0
2006-05-17 13:45:00,98.92,98.92,98.86,98.9,27072181.0
2006-05-17 13:46:00,98.887,98.925,98.887,98.895,120333254.0
2006-05-17 13:47:00,98.9,98.9,98.887,98.892,69957634.0
2006-05-17 13:48:00,98.895,98.9,98.887,98.895,31629790.0
2006-05-17 13:49:00,98.9,98.908,98.898,98.905,335646201.0
2006-05-17 13:50:00,98.9,98.96,98.9,98.96,13324576.0
2006-05-17 13:51:00,98.953,98.99,98.945,98.965,79183538.0
2006-05-17 13:52:00,98.97,98.99,98.9,98.91,30418809.0
2006-05-17 13:53:00,98.897,98.925,98.897,98.9,108389342.0
2006-05-17 13:54:00,98.9,98.905,98.885,98.905,27100411.0
2006-05-17 13:55:00,98.905,98.935,98.905,98.925,179011062.0
2006-05-17 13:56:00,98.93,98.932,98.9,98.9,38380479.0
2006-05-17 13:57:00,98.903,98.903,98.85,98.85,314531872.0
2006-05-17 13:58:00,98.86,98.875,98.86,98.86,100001294.0
2006-05-17 13:59:00,98.865,98.896,98.85,98.85,15164149.0
2006-05-17 14:00:00,98.873,98.913,98.86,98.913,20189040.0
2006-05-17 14:01:00,98.915,98.93,98.905,98.92,99247934.0
2006-05-17 14:02:00,98.915,98.96,98.915,98.96,50178318.0
2006-05-17 14:03:00,98.945,98.965,98.93,98.965,51044282.0
2006-05-17 14:04:00,98.97,98.97,98.945,98.97,83224215.0
2006-05-17 14:05:00,98.975,98.975,98.935,98.935,75575037.0
2006-05-17 14:06:00,98.94,98.98,98.94,98.98,134423909.0
2006-05-17 14:07:00,98.983,98.983,98.94,98.94,186421463.0
2006-05-17 14:08:00,98.955,98.96,98.938,98.94,55305802.0
2006-05-17 14:09:00,98.935,98.955,98.934,98.935,110723903.0
2006-05-17 14:10:00,98.933,98.96,98.933,98.96,59896884.0
2006-05-17 14:11:00,98.97,98.975,98.94,98.975,11876793.0
2006-05-17 14:12:00,98.98,98.995,98.975,98.975,54787254.0
2006-05-17 14:13:00,98.98,98.988,98.98,98.985,172008832.0
2006-05-17 14:14:00,98.99,99.002,98.985,98.985,50222476.0
2006-05-17 14:15:00,98.987,98.999,98.98,98.99,99945053.0
2006-05-17 14:16:00,99.01,99.055,98.99,99.03,44119922.0
2006-05-17 14:17:00,99.02,99.047,99.018,99.032,48587435.0
2006-05-17 14:18:00,99.045,99.045,99.013,99.02,11939834.0
2006-05-17 14:19:00,99.013,99.035,99.013,99.023,24350246.0
2006-05-17 14:20:00,99.03,99.075,98.975,99.075,8337288.0
2006-05-17 14:21:00,99.06,99.06,99.023,99.025,22816993.0
2006-05-17 14:22:00,99.03,99.065,99.03,99.055,7836356.0
2006-05-17 14:23:00,99.055,99.098,99.055,99.098,31502110.0
2006-05-17 14:24:00,99.1,99.107,99.065,99.065,191529260.0
2006-05-17 14:25:00,99.07,99.075,99.03,99.03,55958007.0
2006-05-17 14:26:00,99.06,99.095,99.033,99.053,21052625.0
2006-05-17 14:27:00,99.048,99.07,99.005,99.005,192539583.0
2006-05-17 14:28:00,99.005,99.025,98.98,99.02,45849236.0
2006-05-17 14:29:00,99.013,99.02,99.007,99.015,152591599.0
2006-05-17 14:30:00,99.007,99.02,99.007,99.01,130721583.0
2006-05-17 14:31:00,99.017,99.095,99.017,99.095,40044035.0
2006-05-17 14:32:00,99.08,99.08,99.005,99.025,60193318.0
2006-05-17 14:33:00,99.035,99.04,98.953,99.04,89878373.0
2006-05-17 14:34:00,99.033,99.033,98.983,99.005,164971298.0
2006-05-17 14:35:00,99.01,99.022,98.962,98.99,68927217.0
2006-05-17 14:36:00,98.987,99.015,98.935,99.01,123696219.0
2006-05-17 14:37:00,99.007,99.025,98.94,98.955,9620350.0
2006-05-17 14:38:00,98.965,98.995,98.94,98.95,17345247.0
2006-05-17 14:39:00,98.955,98.955,98.905,98.922,191153958.0
2006-05-17 14:40:00,98.93,98.963,98.87,98.885,12791965.0
2006-05-17 14:41:00,98.885,98.892,98.85,98.87,43865872.0
2006-05-17 14:42:00,98.867,98.913,98.83,98.867,23492694.0
2006-05-17 14:43:00,98.87,98.89,98.805,98.89,41922701.0
2006-05-17 14:44:00,98.885,98.9,98.833,98.87,115376975.0
2006-05-17 14:45:00,98.865,98.915,98.823,98.915,54096517.0
2006-05-17 14:46:00,98.915,98.96,98.865,98.93,54405874.0
2006-05-17 14:47:00,98.927,98.95,98.885,98.895,9909825.0
2006-05-17 14:48:00,98.91,98.98,98.91,98.98,173184717.0
2006-05-17 14:49:00,98.967,99.015,98.967,99.005,167107404.0
2006-05-17 14:50:00,99.003,99.01,98.955,99.01,59561461.0
2006-05-17 14:51:00,99.015,99.05,99.015,99.04,68016648.0
2006-05-17 14:52:00,99.045,99.045,98.995,99.015,27855127.0
2006-05-17 14:53:00,99.025,99.055,99.007,99.01,34943843.0
2006-05-17 14:54:00,99.015,99.031,98.988,98.988,61642897.0
2006-05-17 14:55:00,98.995,99.0,98.96,98.98,93183000.0
2006-05-17 14:56:00,98.988,98.995,98.97,98.97,186795063.0
2006-05-17 14:57:00,98.97,98.97,98.83,98.885,26651495.0
2006-05-17 14:58:00,98.89,98.93,98.87,98.925,253443900.0
2006-05-17 14:59:00,98.915,98.94,98.89,98.91,24626521.0
2006-05-17 15:00:00,98.898,98.925,98.898,98.915,42835151.0
2006-05-17 15:01:00,98.912,98.966,98.912,98.945,50110406.0
2006-05-17 15:02:00,98.945,99.02,98.945,99.02,44162044.0
2006-05-17 15:03:00,99.015,99.025,99.005,99.015,214537016.0
2006-05-17 15:04:00,99.015,99.02,98.995,99.02,192935276.0
2006-05-17 15:05:00,99.015,99.05,98.995,99.05,243287275.0
2006-05-17 15:06:00,99.053,99.138,99.053,99.085,55082142.0
2006-05-17 15:07:00,99.085,99.135,99.085,99.105,49503876.0
2006-05-17 15:08:00,99.105,99.11,99.098,99.105,108755305.0
2006-05-17 15:09:00,99.105,99.115,99.066,99.11,81184017.0
2006-05-17 15:10:00,99.105,99.18,99.101,99.15,52220324.0
2006-05-17 15:11:00,99.143,99.183,99.13,99.13,79149289.0
2006-05-17 15:12:00,99.127,99.2,99.127,99.135,43648150.0
2006-05-17 15:13:00,99.125,99.155,99.11,99.14,14248420.0
2006-05-17 15:14:00,99.152,99.152,99.12,99.145,34213073.0
2006-05-17 15:15:00,99.15,99.15,99.095,99.115,73653082.0
2006-05-17 15:16:00,99.105,99.165,99.105,99.15,120186772.0
2006-05-17 15:17:00,99.145,99.165,99.025,99.08,66571575.0
2006-05-17 15:18:00,99.085,99.085,99.035,99.045,167527416.0
2006-05-17 15:19:00,99.04,99.075,98.987,98.995,72922612.0
2006-05-17 15:20:00,98.99,98.99,98.9,98.92,77239407.0
2006-05-17 15:21:00,98.92,98.92,98.89,98.897,164218833.0
2006-05-17 15:22:00,98.9,98.93,98.89,98.893,117118140.0
2006-05-17 15:23:00,98.905,98.92,98.885,98.885,10475616.0
2006-05-17 15:24:00,98.89,98.895,98.853,98.895,148320406.0
2006-05-17 15:25:00,98.9,98.9,98.77,98.798,42287948.0
2006-05-17 15:26:00,98.795,98.825,98.743,98.755,27467107.0
2006-05-17 15:27:00,98.737,98.74,98.71,98.73,81627143.0
2006-05-17 15:28:00,98.735,98.79,98.735,98.765,103176092.0
2006-05-17 15:29:00,98.77,98.79,98.755,98.79,58800425.0
2006-05-17 15:30:00,98.79,98.835,98.79,98.835,103820594.0
2006-05-17 15:31:00,98.828,98.845,98.795,98.81,24188904.0
2006-05-17 15:32:00,98.81,98.86,98.81,98.825,18808578.0
2006-05-17 15:33:00,98.83,98.872,98.82,98.855,35769788.0
2006-05-17 15:34:00,98.855,98.93,98.8,98.8,241940843.0
2006-05-17 15:35:00,98.81,98.817,98.78,98.79,19992556.0
2006-05-17 15:36:00,98.785,98.8,98.748,98.8,93311605.0
2006-05-17 15:37:00,98.795,98.81,98.77,98.785,43518749.0
2006-05-17 15:38:00,98.79,98.79,98.753,98.77,30080343.0
2006-05-17 15:39:00,98.76,98.76,98.72,98.76,85707515.0
2006-05-17 15:40:00,98.743,98.765,98.743,98.75,55969678.0
2006-05-17 15:41:00,98.75,98.83,98.746,98.83,45171505.0
2006-05-17 15:42:00,98.823,98.823,98.773,98.773,17522239.0
2006-05-17 15:43:00,98.773,98.865,98.773,98.813,73820469.0
2006-05-17 15:44:00,98.815,98.835,98.765,98.765,79111710.0
2006-05-17 15:45:00,98.81,98.87,98.81,98.81,26267949.0
2006-05-17 15:46:00,98.815,98.835,98.81,98.815,153378597.0
2006-05-17 15:47:00,98.79,98.83,98.79,98.83,397895212.0
2006-05-17 15:48:00,98.83,98.838,98.795,98.81,68435945.0
2006-05-17 15:49:00,98.82,98.82,98.795,98.81,37851656.0
2006-05-17 15:50:00,98.82,98.82,98.783,98.81,141702577.0
2006-05-17 15:51:00,98.82,98.82,98.77,98.787,26796112.0
2006-05-17 15:52:00,98.785,98.785,98.73,98.75,30710966.0
2006-05-17 15:53:00,98.74,98.805,98.733,98.805,67519991.0
2006-05-17 15:54:00,98.795,98.852,98.795,98.832,83278326.0
2006-05-17 15:55:00,98.84,98.845,98.81,98.845,42702432.0
2006-05-17 15:56:00,98.828,98.893,98.81,98.875,21398098.0
2006-05-17 15:57:00,98.88,98.915,98.855,98.915,114308084.0
2006-05-17 15:58:00,98.91,98.91,98.845,98.855,34632354.0
2006-05-17 15:59:00,98.862,98.862,98.82,98.825,111781578.0
2006-05-17 16:00:00,98.83,98.88,98.83,98.88,21900474.0
2006-05-17 16:01:00,98.88,98.93,98.845,98.93,86204225.0
2006-05-17 16:02:00,98.935,98.95,98.87,98.917,71924200.0
2006-05-17 16:03:00,98.927,98.927,98.89,98.89,38551686.0
2006-05-17 16:04:00,98.897,98.915,98.84,98.903,79221841.0
2006-05-17 16:05:00,98.89,98.91,98.865,98.91,138757878.0
2006-05-17 16:06:00,98.927,99.0,98.927,98.99,25490833.0
2006-05-17 16:07:00,98.985,99.01,98.953,98.99,52050756.0
2006-05-17 16:08:00,98.995,99.023,98.97,99.0,44684654.0
2006-05-17 16:09:00,98.995,99.055,98.995,99.01,69496369.0
2006-05-17 16:10:00,99.008,99.008,98.99,98.995,20813996.0
2006-05-17 16:11:00,99.0,99.01,98.992,99.0,12540225.0
2006-05-17 16:12:00,98.992,98.996,98.958,98.965,179333871.0
2006-05-17 16:13:00,98.97,99.02,98.912,98.965,122506325.0
2006-05-17 16:14:00,98.965,98.971,98.963,98.965,72481638.0
2006-05-17 16:15:00,98.96,98.985,98.96,98.965,55025462.0
2006-05-17 16:16:00,98.965,98.965,98.945,98.955,91001949.0
2006-05-17 16:17:00,98.955,98.971,98.945,98.945,110655496.0
2006-05-17 16:18:00,98.95,98.97,98.948,98.955,57290886.0
2006-05-17 16:19:00,98.955,98.97,98.94,98.95,96267517.0
2006-05-17 16:20:00,98.95,98.965,98.932,98.938,34685392.0
2006-05-17 16:21:00,98.948,98.952,98.94,98.95,49160070.0
2006-05-17 16:22:00,98.953,98.975,98.949,98.952,73469804.0
2006-05-17 16:23:00,98.955,98.965,98.955,98.96,23316613.0
2006-05-17 16:24:00,98.97,99.063,98.97,99.045,61215774.0
2006-05-17 16:25:00,99.03,99.093,99.025,99.083,62293582.0
2006-05-17 16:26:00,99.085,99.2,99.085,99.155,48763347.0
2006-05-17 16:27:00,99.16,99.16,99.047,99.102,40837469.0
2006-05-17 16:28:00,99.105,99.13,99.03,99.03,92299672.0
2006-05-17 16:29:00,99.03,99.043,98.945,99.043,41097653.0
2006-05-17 16:30:00,99.04,99.05,99.005,99.01,76730756.0
2006-05-17 16:31:00,99.01,99.09,98.998,99.037,170700552.0
2006-05-17 16:32:00,99.035,99.035,98.96,99.03,56472233.0
2006-05-17 16:33:00,99.017,99.02,98.945,99.02,38746328.0
2006-05-17 16:34:00,99.003,99.09,99.003,99.09,40508269.0
2006-05-17 16:35:00,99.09,99.16,99.065,99.103,19974276.0
2006-05-17 16:36:00,99.11,99.15,99.063,99.11,16850570.0
2006-05-17 16:37:00,99.115,99.115,99.065,99.065,149679682.0
2006-05-17 16:38:00,99.063,99.063,98.995,99.01,40775168.0
2006-05-17 16:39:00,99.005,99.025,98.978,99.0,22607752.0
2006-05-17 16:40:00,98.995,99.02,98.965,98.995,108860946.0
2006-05-17 16:41:00,98.99,98.994,98.955,98.97,43977976.0
2006-05-17 16:42:00,98.96,98.992,98.945,98.965,57525966.0
2006-05-17 16:43:00,98.97,99.038,98.97,99.005,39465483.0
2006-05-17 16:44:00,99.03,99.06,98.991,99.025,48689855.0
2006-05-17 16:45:00,99.025,99.032,98.93,98.93,57296867.0
2006-05-17 16:46:00,98.935,99.0,98.935,99.0,32310874.0
2006-05-17 16:47:00,99.0,99.02,98.975,99.005,125982310.0
2006-05-17 16:48:00,99.005,99.05,99.005,99.03,44780295.0
2006-05-17 16:49:00,99.03,99.05,99.01,99.03,81570685.0
2006-05-17 16:50:00,99.02,99.045,99.02,99.045,80281181.0
2006-05-17 16:51:00,99.037,99.055,98.996,99.055,135474720.0
2006-05-17 16:52:00,99.035,99.065,99.035,99.06,115642390.0
2006-05-17 16:53:00,99.06,99.072,99.04,99.04,59622140.0
2006-05-17 16:54:00,99.04,99.04,98.997,99.025,33714999.0
2006-05-17 16:55:00,99.03,99.035,98.975,98.975,29075917.0
2006-05-17 16:56:00,98.98,99.005,98.977,98.977,57492118.0
2006-05-17 16:57:00,98.988,98.988,98.954,98.955,84532373.0
2006-05-17 16:58:00,98.955,98.99,98.933,98.96,94922042.0
2006-05-17 16:59:00,98.96,98.995,98.93,98.995,125779161.0
2006-05-17 17:00:00,98.935,99.045,98.935,99.04,69860195.0
2006-05-17 17:01:00,99.035,99.044,99.013,99.013,130732177.0
2006-05-17 17:02:00,99.02,99.04,99.02,99.025,197130434.0
2006-05-17 17:03:00,99.015,99.04,99.015,99.04,64943509.0
2006-05-17 17:04:00,99.045,99.045,98.982,99.002,86951206.0
2006-05-17 17:05:00,98.995,99.003,98.97,98.98,244339121.0
2006-05-17 17:06:00,99.0,99.01,98.99,99.0,85293309.0
2006-05-17 17:07:00,98.995,99.01,98.984,99.01,111441002.0
2006-05-17 17:08:00,99.005,99.025,98.96,98.96,197904906.0
2006-05-17 17:09:00,98.97,98.97,98.92,98.92,51504613.0
2006-05-17 17:10:00,98.925,98.96,98.86,98.935,89419871.0
2006-05-17 17:11:00,98.93,98.961,98.93,98.953,103631127.0
2006-05-17 17:12:00,98.947,98.97,98.935,98.945,68657389.0
2006-05-17 17:13:00,98.96,98.967,98.943,98.95,52742043.0
2006-05-17 17:14:00,98.96,98.98,98.958,98.98,84151987.0
2006-05-17 17:15:00,98.98,98.98,98.953,98.953,52782321.0
2006-05-17 17:16:00,98.953,98.993,98.953,98.98,27954480.0
2006-05-17 17:17:00,98.975,98.992,98.96,98.96,63023259.0
2006-05-17 17:18:00,98.95,98.97,98.943,98.953,78150651.0
2006-05-17 17:19:00,98.95,99.0,98.95,98.987,20942586.0
2006-05-17 17:20:00,98.985,99.01,98.985,99.0,13933746.0
2006-05-17 17:21:00,98.992,99.023,98.992,99.01,31633773.0
2006-05-17 17:22:00,99.0,99.09,99.0,99.055,79160830.0
2006-05-17 17:23:00,99.058,99.1,99.01,99.02,167537719.0
2006-05-17 17:24:00,99.02,99.04,98.99,99.01,66914748.0
2006-05-17 17:25:00,99.007,99.07,99.005,99.05,51048419.0
2006-05-17 17:26:00,99.055,99.055,98.985,98.985,40310297.0
2006-05-17 17:27:00,99.035,99.11,99.031,99.08,39742963.0
2006-05-17 17:28:00,99.073,99.135,99.03,99.135,55861590.0
2006-05-17 17:29:00,99.133,99.175,99.096,99.175,42046813.0
2006-05-17 17:30:00,99.17,99.215,99.1,99.1,82882497.0
2006-05-17 17:31:00,99.105,99.21,99.09,99.21,83539992.0
2006-05-17 17:32:00,99.215,99.22,99.135,99.135,50262567.0
2006-05-17 17:33:00,99.135,99.165,99.13,99.155,160453472.0
2006-05-17 17:34:00,99.16,99.165,99.13,99.155,33965695.0
2006-05-17 17:35:00,99.147,99.191,99.105,99.17,36282516.0
2006-05-17 17:36:00,99.175,99.175,99.1,99.11,30213538.0
2006-05-17 17:37:00,99.105,99.155,99.085,99.135,130325819.0
2006-05-17 17:38:00,99.095,99.17,99.095,99.153,61043217.0
2006-05-17 17:39:00,99.155,99.22,99.15,99.15,173762630.0
2006-05-17 17:40:00,99.14,99.155,99.118,99.14,60771032.0
2006-05-17 17:41:00,99.14,99.17,99.1,99.145,64768328.0
2006-05-17 17:42:00,99.137,99.137,99.105,99.13,60293932.0
2006-05-17 17:43:00,99.128,99.13,99.07,99.09,91178826.0
2006-05-17 17:44:00,99.075,99.087,99.038,99.062,73183034.0
2006-05-17 17:45:00,99.065,99.09,99.025,99.025,109225698.0
2006-05-17 17:46:00,99.035,99.095,99.035,99.07,72997798.0
2006-05-17 17:47:00,99.075,99.087,99.03,99.087,41601561.0
2006-05-17 17:48:00,99.095,99.095,99.045,99.045,56947171.0
2006-05-17 17:49:00,99.05,99.12,99.05,99.12,204402733.0
2006-05-17 17:50:00,99.125,99.145,99.11,99.12,87387524.0
2006-05-17 17:51:00,99.135,99.17,99.135,99.148,37910196.0
2006-05-17 17:52:00,99.155,99.175,99.155,99.16,34975653.0
2006-05-17 17:53:00,99.165,99.23,99.165,99.205,85123618.0
2006-05-17 17:54:00,99.215,99.215,99.195,99.205,67413220.0
2006-05-17 17:55:00,99.21,99.217,99.17,99.17,259608142.0
2006-05-17 17:56:00,99.175,99.21,99.15,99.195,32944448.0
2006-05-17 17:57:00,99.195,99.24,99.165,99.24,24457026.0
2006-05-17 17:58:00,99.237,99.34,99.237,99.31,322756793.0
2006-05-17 17:59:00,99.302,99.45,99.302,99.45,136735079.0
2006-05-17 18:00:00,99.455,99.47,99.4,99.46,54190502.0
2006-05-17 18:01:00,99.45,99.547,99.44,99.535,70142597.0
2006-05-17 18:02:00,99.52,99.54,99.485,99.51,84158434.0
2006-05-17 18:03:00,99.493,99.54,99.443,99.455,103090854.0
2006-05-17 18:04:00,99.455,99.478,99.413,99.44,103784462.0
2006-05-17 18:05:00,99.423,99.45,99.395,99.405,41854893.0
2006-05-17 18:06:00,99.408,99.41,99.365,99.39,112512728.0
2006-05-17 18:07:00,99.4,99.4,99.37,99.37,14528530.0
2006-05-17 18:08:00,99.37,99.38,99.357,99.365,18417559.0
2006-05-17 18:09:00,99.375,99.38,99.342,99.355,71604258.0
2006-05-17 18:10:00,99.35,99.37,99.32,99.32,46619412.0
2006-05-17 18:11:00,99.31,99.325,99.29,99.312,102381771.0
2006-05-17 18:12:00,99.32,99.327,99.293,99.3,44939916.0
2006-05-17 18:13:00,99.31,99.318,99.275,99.29,70054725.0
2006-05-17 18:14:00,99.285,99.32,99.249,99.32,46780580.0
2006-05-17 18:15:00,99.315,99.36,99.259,99.33,90934362.0
2006-05-17 18:16:00,99.32,99.363,99.32,99.363,35575204.0
2006-05-17 18:17:00,99.363,99.363,99.33,99.35,62216104.0
2006-05-17 18:18:00,99.355,99.36,99.33,99.36,89959456.0
2006-05-17 18:19:00,99.355,99.355,99.335,99.335,149096346.0
2006-05-17 18:20:00,99.34,99.363,99.32,99.32,90169432.0
2006-05-17 18:21:00,99.32,99.34,99.29,99.307,60464542.0
2006-05-17 18:22:00,99.28,99.34,99.271,99.297,47622244.0
2006-05-17 18:23:00,99.3,99.325,99.297,99.325,32377997.0
2006-05-17 18:24:00,99.315,99.325,99.26,99.26,52419119.0
2006-05-17 18:25:00,99.25,99.302,99.25,99.285,70115451.0
2006-05-17 18:26:00,99.29,99.29,99.272,99.28,149688592.0
2006-05-17 18:27:00,99.275,99.29,99.265,99.29,43122601.0
2006-05-17 18:28:00,99.285,99.306,99.273,99.29,110909948.0
2006-05-17 18:29:00,99.295,99.35,99.275,99.33,38708062.0
2006-05-17 18:30:00,99.325,99.355,99.31,99.31,27748034.0
2006-05-17 18:31:00,99.315,99.33,99.315,99.315,34875317.0
2006-05-17 18:32:00,99.325,99.325,99.28,99.28,215380999.0
2006-05-17 18:33:00,99.277,99.325,99.277,99.295,115971386.0
2006-05-17 18:34:00,99.293,99.31,99.292,99.3,45480738.0
2006-05-17 18:35:00,99.3,99.315,99.265,99.315,53681043.0
2006-05-17 18:36:00,99.32,99.32,99.305,99.31,104420311.0
2006-05-17 18:37:00,99.31,99.332,99.279,99.322,44892822.0
2006-05-17 18:38:00,99.33,99.365,99.32,99.335,101930437.0
2006-05-17 18:39:00,99.335,99.385,99.3,99.315,231213944.0
2006-05-17 18:40:00,99.315,99.324,99.31,99.31,38802254.0
2006-05-17 18:41:00,99.292,99.3,99.275,99.275,66538261.0
2006-05-17 18:42:00,99.28,99.295,99.22,99.295,30344475.0
2006-05-17 18:43:00,99.275,99.293,99.251,99.29,80449367.0
2006-05-17 18:44:00,99.285,99.285,99.253,99.253,37435633.0
2006-05-17 18:45:00,99.265,99.275,99.265,99.275,65308418.0
2006-05-17 18:46:00,99.28,99.28,99.268,99.28,17065797.0
2006-05-17 18:47:00,99.268,99.28,99.268,99.28,32516248.0
2006-05-17 18:48:00,99.275,99.29,99.273,99.29,38407840.0
2006-05-17 18:49:00,99.277,99.282,99.27,99.28,133656049.0
2006-05-17 18:50:00,99.273,99.295,99.273,99.285,198958124.0
2006-05-17 18:51:00,99.29,99.3,99.28,99.3,33355284.0
2006-05-17 18:52:00,99.3,99.3,99.285,99.293,186712716.0
2006-05-17 18:53:00,99.3,99.31,99.295,99.3,138743128.0
2006-05-17 18:54:00,99.292,99.315,99.275,99.275,80286157.0
2006-05-17 18:55:00,99.28,99.28,99.235,99.255,113006442.0
2006-05-17 18:56:00,99.255,99.275,99.255,99.265,67196784.0
2006-05-17 18:57:00,99.265,99.27,99.245,99.27,59441593.0
2006-05-17 18:58:00,99.27,99.27,99.198,99.235,88009733.0
2006-05-17 18:59:00,99.235,99.239,99.228,99.235,78486021.0
2006-05-17 19:00:00,99.235,99.25,99.232,99.25,97624383.0
2006-05-17 19:01:00,99.255,99.263,99.247,99.26,110926864.0
2006-05-17 19:02:00,99.25,99.269,99.25,99.265,434473751.0
2006-05-17 19:03:00,99.27,99.28,99.267,99.27,39748811.0
2006-05-17 19:04:00,99.27,99.285,99.258,99.258,47815913.0
2006-05-17 19:05:00,99.275,99.275,99.251,99.265,155894928.0
2006-05-17 19:06:00,99.265,99.281,99.265,99.275,10984337.0
2006-05-17 19:07:00,99.27,99.302,99.27,99.302,29289831.0
2006-05-17 19:08:00,99.31,99.325,99.273,99.325,86922013.0
2006-05-17 19:09:00,99.315,99.315,99.243,99.278,53619324.0
2006-05-17 19:10:00,99.28,99.303,99.265,99.265,50298185.0
2006-05-17 19:11:00,99.265,99.269,99.24,99.24,49203706.0
2006-05-17 19:12:00,99.245,99.255,99.245,99.245,68909726.0
2006-05-17 19:13:00,99.233,99.245,99.23,99.23,202802149.0
2006-05-17 19:14:00,99.24,99.24,99.233,99.235,57611127.0
2006-05-17 19:15:00,99.235,99.235,99.185,99.203,93363111.0
2006-05-17 19:16:00,99.205,99.217,99.19,99.19,59617826.0
2006-05-17 19:17:00,99.183,99.21,99.182,99.21,43896417.0
2006-05-17 19:18:00,99.205,99.205,99.16,99.16,32977976.0
2006-05-17 19:19:00,99.17,99.19,99.135,99.14,176588697.0
2006-05-17 19:20:00,99.127,99.175,99.127,99.175,13259003.0
2006-05-17 19:21:00,99.177,99.193,99.165,99.185,66349935.0
2006-05-17 19:22:00,99.19,99.227,99.19,99.205,47612991.0
2006-05-17 19:23:00,99.21,99.235,99.185,99.185,38882915.0
2006-05-17 19:24:00,99.18,99.23,99.18,99.23,48542097.0
2006-05-17 19:25:00,99.23,99.25,99.23,99.25,69491073.0
2006-05-17 19:26:00,99.25,99.29,99.24,99.29,81349093.0
2006-05-17 19:27:00,99.29,99.315,99.27,99.27,47595016.0
2006-05-17 19:28:00,99.26,99.28,99.25,99.26,369156702.0
2006-05-17 19:29:00,99.265,99.275,99.255,99.26,101568060.0
2006-05-17 19:30:00,99.255,99.27,99.24,99.24,97498720.0
2006-05-17 19:31:00,99.24,99.28,99.235,99.277,71181597.0
2006-05-17 19:32:00,99.27,99.275,99.267,99.272,157508416.0
2006-05-17 19:33:00,99.285,99.29,99.27,99.275,69716229.0
2006-05-17 19:34:00,99.275,99.3,99.257,99.3,92674679.0
2006-05-17 19:35:00,99.293,99.313,99.293,99.303,31476608.0
2006-05-17 19:36:00,99.305,99.317,99.294,99.303,247557122.0
2006-05-17 19:37:00,99.315,99.33,99.3,99.33,66228534.0
2006-05-17 19:38:00,99.32,99.35,99.315,99.342,233618316.0
2006-05-17 19:39:00,99.355,99.355,99.322,99.327,18012691.0
2006-05-17 19:40:00,99.33,99.345,99.33,99.345,123531802.0
2006-05-17 19:41:00,99.345,99.35,99.343,99.35,67078477.0
2006-05-17 19:42:00,99.335,99.372,99.311,99.362,150023296.0
2006-05-17 19:43:00,99.363,99.38,99.335,99.365,163117910.0
2006-05-17 19:44:00,99.347,99.373,99.34,99.373,43457720.0
2006-05-17 19:45:00,99.375,99.383,99.363,99.382,16318074.0
2006-05-17 19:46:00,99.385,99.386,99.36,99.385,110319293.0
2006-05-17 19:47:00,99.375,99.375,99.36,99.36,99108890.0
2006-05-17 19:48:00,99.35,99.365,99.318,99.35,97485539.0
2006-05-17 19:49:00,99.365,99.37,99.357,99.358,25867063.0
2006-05-17 19:50:00,99.36,99.368,99.359,99.362,288154744.0
2006-05-17 19:51:00,99.37,99.37,99.355,99.357,100255605.0
2006-05-17 19:52:00,99.357,99.375,99.35,99.36,207651914.0
2006-05-17 19:53:00,99.37,99.385,99.343,99.343,81584443.0
2006-05-17 19:54:00,99.34,99.365,99.34,99.34,36829268.0
2006-05-17 19:55:00,99.343,99.4,99.323,99.4,68442836.0
2006-05-17 19:56:00,99.398,99.398,99.346,99.353,27054312.0
2006-05-17 19:57:00,99.36,99.362,99.35,99.35,36737716.0
2006-05-17 19:58:00,99.375,99.375,99.355,99.37,84236546.0
2006-05-17 19:59:00,99.375,99.39,99.37,99.385,115829832.0
2006-05-17 20:00:00,99.383,99.396,99.373,99.38,24469081.0
2006-05-17 20:01:00,99.38,99.432,99.38,99.398,73284512.0
2006-05-17 20:02:00,99.405,99.453,99.393,99.45,87636117.0
2006-05-17 20:03:00,99.445,99.455,99.397,99.455,90423424.0
2006-05-17 20:04:00,99.46,99.465,99.445,99.46,75607957.0
2006-05-17 20:05:00,99.46,99.46,99.375,99.438,108605775.0
2006-05-17 20:06:00,99.427,99.455,99.427,99.445,70453770.0
2006-05-17 20:07:00,99.443,99.46,99.43,99.44,139174166.0
2006-05-17 20:08:00,99.435,99.435,99.405,99.405,41119984.0
2006-05-17 20:09:00,99.41,99.427,99.41,99.427,185762886.0
2006-05-17 20:10:00,99.44,99.46,99.44,99.455,110236352.0
2006-05-17 20:11:00,99.455,99.481,99.455,99.48,66733797.0
2006-05-17 20:12:00,99.49,99.49,99.46,99.48,11666837.0
2006-05-17 20:13:00,99.472,99.503,99.472,99.488,135635617.0
2006-05-17 20:14:00,99.495,99.511,99.493,99.493,50731432.0
2006-05-17 20:15:00,99.5,99.5,99.492,99.495,120577962.0
2006-05-17 20:16:00,99.505,99.54,99.505,99.515,78545564.0
2006-05-17 20:17:00,99.52,99.588,99.492,99.553,146268290.0
2006-05-17 20:18:00,99.553,99.58,99.545,99.552,142518926.0
2006-05-17 20:19:00,99.572,99.613,99.56,99.593,100298193.0
2006-05-17 20:20:00,99.593,99.6,99.563,99.58,88215845.0
2006-05-17 20:21:00,99.58,99.64,99.549,99.64,59024303.0
2006-05-17 20:22:00,99.65,99.703,99.63,99.685,43197054.0
2006-05-17 20:23:00,99.68,99.69,99.63,99.63,19650723.0
2006-05-17 20:24:00,99.625,99.667,99.625,99.635,54413478.0
2006-05-17 20:25:00,99.643,99.68,99.635,99.67,26744627.0
2006-05-17 20:26:00,99.658,99.672,99.64,99.657,102143902.0
2006-05-17 20:27:00,99.663,99.675,99.625,99.625,66006557.0
2006-05-17 20:28:00,99.665,99.665,99.64,99.64,65000822.0
2006-05-17 20:29:00,99.64,99.645,99.619,99.642,37204506.0
2006-05-17 20:30:00,99.65,99.665,99.65,99.665,22191141.0
2006-05-17 20:31:00,99.665,99.885,99.665,99.855,113494270.0
2006-05-17 20:32:00,99.86,99.925,99.847,99.86,159792453.0
2006-05-17 20:33:00,99.865,99.88,99.83,99.83,52085816.0
2006-05-17 20:34:00,99.84,99.962,99.84,99.955,74212765.0
2006-05-17 20:35:00,99.96,100.013,99.935,99.935,82294565.0
2006-05-17 20:36:00,99.94,99.95,99.85,99.85,88553394.0
2006-05-17 20:37:00,99.86,99.9,99.825,99.89,52833780.0
2006-05-17 20:38:00,99.895,99.94,99.873,99.915,11018726.0
2006-05-17 20:39:00,99.915,100.02,99.915,99.98,80917446.0
2006-05-17 20:40:00,99.98,99.98,99.945,99.98,18845975.0
2006-05-17 20:41:00,99.985,99.985,99.94,99.943,24953983.0
2006-05-17 20:42:00,99.945,99.945,99.91,99.93,102705542.0
2006-05-17 20:43:00,99.94,99.99,99.94,99.99,24665686.0
2006-05-17 20:44:00,99.99,99.99,99.925,99.925,70254970.0
2006-05-17 20:45:00,99.913,99.913,99.873,99.9,131960474.0
2006-05-17 20:46:00,99.905,99.905,99.825,99.842,38463671.0
2006-05-17 20:47:00,99.843,99.88,99.82,99.845,91415185.0
2006-05-17 20:48:00,99.847,99.862,99.82,99.86,154136617.0
2006-05-17 20:49:00,99.865,99.865,99.825,99.84,75003247.0
2006-05-17 20:50:00,99.845,99.872,99.84,99.84,50508491.0
2006-05-17 20:51:00,99.84,99.85,99.84,99.845,66299518.0
2006-05-17 20:52:00,99.843,99.89,99.81,99.81,154252317.0
2006-05-17 20:53:00,99.81,99.83,99.72,99.76,39026345.0
2006-05-17 20:54:00,99.76,99.765,99.717,99.717,170022303.0
2006-05-17 20:55:00,99.72,99.755,99.72,99.74,58196812.0
2006-05-17 20:56:00,99.72,99.728,99.71,99.71,87361341.0
2006-05-17 20:57:00,99.715,99.76,99.715,99.73,34478510.0
2006-05-17 20:58:00,99.74,99.74,99.69,99.69,210018033.0
2006-05-17 20:59:00,99.695,99.71,99.672,99.675,20909909.0
2006-05-17 21:00:00,99.668,99.7,99.66,99.7,73825831.0
2006-05-17 21:01:00,99.69,99.72,99.641,99.642,16594372.0
2006-05-17 21:02:00,99.645,99.655,99.633,99.655,118222098.0
2006-05-17 21:03:00,99.665,99.665,99.633,99.635,6097576.0
2006-05-17 21:04:00,99.635,99.637,99.58,99.58,36838004.0
2006-05-17 21:05:00,99.573,99.61,99.54,99.587,73766288.0
2006-05-17 21:06:00,99.595,99.612,99.595,99.612,91495002.0
2006-05-17 21:07:00,99.615,99.635,99.612,99.612,71305533.0
2006-05-17 21:08:00,99.625,99.625,99.535,99.555,36827072.0
2006-05-17 21:09:00,99.55,99.568,99.515,99.54,108248987.0
2006-05-17 21:10:00,99.535,99.57,99.535,99.55,44662608.0
2006-05-17 21:11:00,99.553,99.565,99.553,99.565,35085127.0
2006-05-17 21:12:00,99.57,99.57,99.55,99.55,179189902.0
2006-05-17 21:13:00,99.55,99.58,99.55,99.565,32939660.0
2006-05-17 21:14:00,99.553,99.565,99.547,99.547,82831798.0
2006-05-17 21:15:00,99.55,99.555,99.507,99.54,89541641.0
2006-05-17 21:16:00,99.537,99.574,99.535,99.567,126388293.0
2006-05-17 21:17:00,99.575,99.576,99.558,99.558,70819644.0
2006-05-17 21:18:00,99.56,99.58,99.53,99.545,74711305.0
2006-05-17 21:19:00,99.55,99.55,99.525,99.53,23311124.0
2006-05-17 21:20:00,99.535,99.542,99.53,99.53,109692010.0
2006-05-17 21:21:00,99.535,99.535,99.5,99.5,60693580.0
2006-05-17 21:22:00,99.505,99.515,99.505,99.515,89406542.0
2006-05-17 21:23:00,99.525,99.53,99.518,99.53,29281871.0
2006-05-17 21:24:00,99.53,99.538,99.524,99.53,318091492.0
2006-05-17 21:25:00,99.53,99.535,99.527,99.53,70966655.0
2006-05-17 21:26:00,99.52,99.57,99.52,99.57,10836220.0
2006-05-17 21:27:00,99.58,99.58,99.543,99.543,25588875.0
2006-05-17 21:28:00,99.545,99.567,99.545,99.567,126418484.0
2006-05-17 21:29:00,99.563,99.59,99.563,99.583,99796529.0
2006-05-17 21:30:00,99.58,99.58,99.56,99.572,57873245.0
2006-05-17 21:31:00,99.567,99.587,99.567,99.57,100077974.0
2006-05-17 21:32:00,99.565,99.581,99.565,99.575,93428566.0
2006-05-17 21:33:00,99.57,99.59,99.57,99.59,666799743.0
2006-05-17 21:34:00,99.6,99.6,99.555,99.575,51685712.0
2006-05-17 21:35:00,99.56,99.585,99.56,99.575,23193247.0
2006-05-17 21:36:00,99.57,99.6,99.57,99.6,48005942.0
2006-05-17 21:37:00,99.588,99.62,99.585,99.6,50448027.0
2006-05-17 21:38:00,99.605,99.612,99.585,99.585,54847090.0
2006-05-17 21:39:00,99.577,99.6,99.574,99.585,128499873.0
2006-05-17 21:40:00,99.59,99.605,99.59,99.59,37840420.0
2006-05-17 21:41:00,99.59,99.65,99.59,99.627,65635825.0
2006-05-17 21:42:00,99.635,99.635,99.613,99.62,50910840.0
2006-05-17 21:43:00,99.605,99.63,99.603,99.63,76103873.0
2006-05-17 21:44:00,99.625,99.63,99.612,99.63,64717714.0
2006-05-17 21:45:00,99.63,99.64,99.622,99.623,53514255.0
2006-05-17 21:46:00,99.62,99.625,99.575,99.575,97170882.0
2006-05-17 21:47:00,99.63,99.647,99.61,99.61,24636137.0
2006-05-17 21:48:00,99.603,99.628,99.603,99.618,143661767.0
2006-05-17 21:49:00,99.635,99.645,99.63,99.63,31565820.0
2006-05-17 21:50:00,99.63,99.63,99.611,99.615,25454351.0
2006-05-17 21:51:00,99.615,99.62,99.57,99.615,75706068.0
2006-05-17 21:52:00,99.615,99.615,99.6,99.61,128058084.0
2006-05-17 21:53:00,99.608,99.647,99.608,99.645,52874546.0
2006-05-17 21:54:00,99.633,99.635,99.625,99.627,45846141.0
2006-05-17 21:55:00,99.63,99.63,99.59,99.6,39675411.0
2006-05-17 21:56:00,99.6,99.6,99.55,99.57,70869313.0
2006-05-17 21:57:00,99.57,99.577,99.563,99.575,25009213.0
2006-05-17 21:58:00,99.58,99.587,99.573,99.575,85480908.0
2006-05-17 21:59:00,99.57,99.57,99.54,99.557,11755586.0
2006-05-17 22:00:00,99.553,99.553,99.533,99.533,190124413.0
2006-05-17 22:01:00,99.535,99.554,99.534,99.543,40955579.0
2006-05-17 22:02:00,99.54,99.545,99.525,99.545,59217702.0
2006-05-17 22:03:00,99.53,99.55,99.525,99.55,106299084.0
2006-05-17 22:04:00,99.543,99.544,99.525,99.525,54036242.0
2006-05-17 22:05:00,99.535,99.535,99.52,99.52,150458498.0
2006-05-17 22:06:00,99.523,99.535,99.515,99.535,61780231.0
2006-05-17 22:07:00,99.535,99.55,99.507,99.55,54336309.0
2006-05-17 22:08:00,99.537,99.555,99.53,99.555,122206906.0
2006-05-17 22:09:00,99.56,99.575,99.56,99.575,46651937.0
2006-05-17 22:10:00,99.575,99.575,99.555,99.555,89236475.0
2006-05-17 22:11:00,99.565,99.582,99.55,99.55,34064732.0
2006-05-17 22:12:00,99.58,99.605,99.565,99.605,49974324.0
2006-05-17 22:13:00,99.595,99.611,99.595,99.61,175523985.0
2006-05-17 22:14:00,99.605,99.605,99.585,99.585,38821364.0
2006-05-17 22:15:00,99.585,99.585,99.57,99.585,60923162.0
2006-05-17 22:16:00,99.585,99.59,99.56,99.585,113790066.0
2006-05-17 22:17:00,99.583,99.595,99.577,99.585,97659919.0
2006-05-17 22:18:00,99.585,99.614,99.585,99.6,100418038.0
2006-05-17 22:19:00,99.6,99.617,99.6,99.6,258240258.0
2006-05-17 22:20:00,99.592,99.61,99.584,99.585,91156987.0
2006-05-17 22:21:00,99.59,99.627,99.59,99.6,37844696.0
2006-05-17 22:22:00,99.605,99.615,99.603,99.615,67445162.0
2006-05-17 22:23:00,99.61,99.615,99.602,99.605,79434113.0
2006-05-17 22:24:00,99.597,99.61,99.597,99.61,88038469.0
2006-05-17 22:25:00,99.61,99.62,99.59,99.615,17718688.0
2006-05-17 22:26:00,99.615,99.634,99.615,99.625,294875498.0
2006-05-17 22:27:00,99.623,99.63,99.62,99.63,69558194.0
2006-05-17 22:28:00,99.623,99.664,99.623,99.63,181656623.0
2006-05-17 22:29:00,99.64,99.65,99.585,99.635,99969942.0
2006-05-17 22:30:00,99.64,99.642,99.623,99.623,112349509.0
2006-05-17 22:31:00,99.62,99.63,99.615,99.625,128479180.0
2006-05-17 22:32:00,99.625,99.65,99.623,99.63,117973842.0
2006-05-17 22:33:00,99.622,99.63,99.618,99.62,57910027.0
2006-05-17 22:34:00,99.63,99.63,99.6,99.6,101211910.0
2006-05-17 22:35:00,99.62,99.633,99.62,99.633,85652498.0
2006-05-17 22:36:00,99.635,99.646,99.63,99.63,139032762.0
2006-05-17 22:37:00,99.63,99.63,99.606,99.607,73692672.0
2006-05-17 22:38:00,99.602,99.61,99.6,99.61,32246036.0
2006-05-17 22:39:00,99.61,99.61,99.58,99.61,10967330.0
2006-05-17 22:40:00,99.6,99.627,99.6,99.615,141369977.0
2006-05-17 22:41:00,99.61,99.62,99.605,99.605,153652286.0
2006-05-17 22:42:00,99.6,99.6,99.58,99.595,58011252.0
2006-05-17 22:43:00,99.597,99.618,99.595,99.595,43098828.0
2006-05-17 22:44:00,99.597,99.61,99.585,99.61,161209677.0
2006-05-17 22:45:00,99.6,99.617,99.552,99.6,35964428.0
2006-05-17 22:46:00,99.61,99.615,99.598,99.598,68103950.0
2006-05-17 22:47:00,99.605,99.633,99.56,99.613,29681247.0
2006-05-17 22:48:00,99.62,99.64,99.62,99.64,56416563.0
2006-05-17 22:49:00,99.633,99.633,99.605,99.62,113684936.0
2006-05-17 22:50:00,99.63,99.64,99.625,99.625,103891324.0
2006-05-17 22:51:00,99.625,99.625,99.61,99.61,25725400.0
2006-05-17 22:52:00,99.615,99.62,99.605,99.615,87111658.0
2006-05-17 22:53:00,99.61,99.625,99.61,99.613,163029755.0
2006-05-17 22:54:00,99.62,99.625,99.607,99.62,226018679.0
2006-05-17 22:55:00,99.62,99.625,99.597,99.625,40850651.0
2006-05-17 22:56:00,99.63,99.63,99.61,99.61,22650760.0
2006-05-17 22:57:00,99.605,99.624,99.605,99.62,55881575.0
2006-05-17 22:58:00,99.62,99.62,99.59,99.59,87746735.0
2006-05-17 22:59:00,99.585,99.59,99.585,99.59,94359396.0
2006-05-17 23:00:00,99.58,99.59,99.58,99.582,155294615.0
2006-05-17 23:27:00,99.595,99.595,99.58,99.59,75925933.0
2006-05-17 23:28:00,99.585,99.595,99.583,99.583,25774986.0
2006-05-17 23:29:00,99.585,99.59,99.583,99.59,22510098.0
2006-05-17 23:30:00,99.59,99.59,99.58,99.585,35642375.0
2006-05-17 23:31:00,99.585,99.625,99.585,99.625,40314029.0
2006-05-17 23:32:00,99.622,99.63,99.618,99.63,49454176.0
2006-05-17 23:33:00,99.625,99.63,99.618,99.63,119855496.0
2006-05-17 23:34:00,99.58,99.631,99.58,99.595,29957265.0
2006-05-17 23:35:00,99.595,99.606,99.582,99.582,93736718.0
2006-05-17 23:36:00,99.59,99.605,99.585,99.585,33294594.0
2006-05-17 23:37:00,99.585,99.597,99.577,99.59,45823230.0
2006-05-17 23:38:00,99.588,99.597,99.576,99.58,40126343.0
2006-05-17 23:39:00,99.58,99.58,99.573,99.577,41685557.0
2006-05-17 23:40:00,99.572,99.572,99.55,99.557,89718142.0
2006-05-17 23:41:00,99.563,99.595,99.558,99.595,43634028.0
2006-05-17 23:42:00,99.585,99.585,99.57,99.57,48626576.0
2006-05-17 23:43:00,99.565,99.575,99.56,99.57,71992968.0
2006-05-17 23:44:00,99.558,99.571,99.528,99.565,85930650.0
2006-05-17 23:45:00,99.55,99.572,99.535,99.572,37206225.0
2006-05-17 23:46:00,99.58,99.58,99.553,99.553,26196757.0
2006-05-17 23:47:00,99.56,99.56,99.55,99.55,99570692.0
2006-05-17 23:48:00,99.555,99.56,99.545,99.56,32213559.0
2006-05-17 23:49:00,99.56,99.56,99.545,99.545,138206293.0
2006-05-17 23:50:00,99.555,99.57,99.553,99.56,12784605.0
2006-05-17 23:51:00,99.56,99.56,99.54,99.55,32770790.0
2006-05-17 23:52:00,99.575,99.635,99.575,99.635,45853314.0
2006-05-17 23:53:00,99.625,99.632,99.615,99.632,97699168.0
2006-05-17 23:54:00,99.64,99.653,99.63,99.63,75941901.0
2006-05-17 23:55:00,99.635,99.64,99.635,99.635,71499120.0
2006-05-17 23:56:00,99.635,99.64,99.63,99.635,209238567.0
2006-05-17 23:57:00,99.625,99.644,99.62,99.62,110455306.0
2006-05-17 23:58:00,99.62,99.68,99.605,99.61,105265129.0
2006-05-17 23:59:00,99.64,99.64,99.603,99.62,133281482.0
2006-05-18 00:00:00,99.618,99.665,99.591,99.665,40678819.0
2006-05-18 00:01:00,99.675,99.695,99.66,99.695,21372463.0
2006-05-18 00:02:00,99.69,99.705,99.69,99.705,68272317.0
2006-05-18 00:03:00,99.655,99.72,99.655,99.72,58157324.0
2006-05-18 00:04:00,99.708,99.712,99.705,99.705,157958883.0
2006-05-18 00:05:00,99.71,99.71,99.69,99.69,122989034.0
2006-05-18 00:06:00,99.693,99.702,99.693,99.702,42014398.0
2006-05-18 00:07:00,99.71,99.74,99.695,99.702,70844517.0
2006-05-18 00:08:00,99.705,99.707,99.695,99.695,45611392.0
2006-05-18 00:09:00,99.69,99.715,99.65,99.715,46439769.0
2006-05-18 00:10:00,99.695,99.704,99.677,99.677,88925187.0
2006-05-18 00:11:00,99.685,99.69,99.675,99.68,61480652.0
2006-05-18 00:12:00,99.687,99.687,99.66,99.668,23502745.0
2006-05-18 00:13:00,99.67,99.675,99.615,99.675,39075541.0
2006-05-18 00:14:00,99.665,99.68,99.65,99.68,96133647.0
2006-05-18 00:15:00,99.68,99.68,99.655,99.655,153461102.0
2006-05-18 00:16:00,99.655,99.682,99.655,99.682,49511685.0
2006-05-18 00:17:00,99.69,99.7,99.687,99.7,25367302.0
2006-05-18 00:18:00,99.7,99.7,99.69,99.695,55452470.0
2006-05-18 00:19:00,99.692,99.705,99.688,99.7,54195480.0
2006-05-18 00:20:00,99.7,99.7,99.683,99.683,33865847.0
2006-05-18 00:21:00,99.69,99.695,99.685,99.69,95753428.0
2006-05-18 00:22:00,99.69,99.69,99.637,99.637,51415510.0
2006-05-18 00:23:00,99.645,99.655,99.645,99.65,13518312.0
2006-05-18 00:24:00,99.638,99.655,99.637,99.637,83469443.0
2006-05-18 00:25:00,99.64,99.65,99.64,99.645,64456114.0
2006-05-18 00:26:00,99.645,99.648,99.625,99.625,26277999.0
2006-05-18 00:27:00,99.615,99.615,99.535,99.56,126866421.0
2006-05-18 00:28:00,99.56,99.573,99.559,99.565,71584133.0
2006-05-18 00:29:00,99.57,99.57,99.535,99.535,31234344.0
2006-05-18 00:30:00,99.528,99.533,99.455,99.455,54886125.0
2006-05-18 00:31:00,99.498,99.515,99.495,99.495,74470492.0
2006-05-18 00:32:00,99.49,99.5,99.49,99.5,95364940.0
2006-05-18 00:33:00,99.495,99.495,99.473,99.473,94894226.0
2006-05-18 00:34:00,99.48,99.48,99.455,99.473,73621766.0
2006-05-18 00:35:00,99.49,99.49,99.435,99.435,30349542.0
2006-05-18 00:36:00,99.44,99.44,99.4,99.43,154461502.0
2006-05-18 00:37:00,99.43,99.44,99.425,99.425,64299877.0
2006-05-18 00:38:00,99.415,99.425,99.39,99.39,33766456.0
2006-05-18 00:39:00,99.387,99.432,99.387,99.415,9141324.0
2006-05-18 00:40:00,99.413,99.46,99.413,99.46,52186718.0
2006-05-18 00:41:00,99.465,99.469,99.437,99.437,35414237.0
2006-05-18 00:42:00,99.44,99.454,99.43,99.45,37947100.0
2006-05-18 00:43:00,99.44,99.443,99.435,99.435,46995980.0
2006-05-18 00:44:00,99.44,99.44,99.419,99.425,107717984.0
2006-05-18 00:45:00,99.413,99.437,99.39,99.39,117296594.0
2006-05-18 00:46:00,99.44,99.44,99.43,99.44,37740383.0
2006-05-18 00:47:00,99.435,99.442,99.43,99.435,80143717.0
2006-05-18 00:48:00,99.422,99.43,99.417,99.417,136060856.0
2006-05-18 00:49:00,99.427,99.427,99.37,99.37,108124908.0
2006-05-18 00:50:00,99.38,99.398,99.38,99.398,30773336.0
2006-05-18 00:51:00,99.398,99.405,99.395,99.405,52896444.0
2006-05-18 00:52:00,99.39,99.415,99.39,99.393,33467552.0
2006-05-18 00:53:00,99.4,99.4,99.36,99.36,35907866.0
2006-05-18 00:54:00,99.365,99.38,99.365,99.38,168036075.0
2006-05-18 00:55:00,99.387,99.404,99.381,99.39,142968934.0
2006-05-18 00:56:00,99.38,99.391,99.38,99.38,132455828.0
2006-05-18 00:57:00,99.39,99.39,99.355,99.375,71254531.0
2006-05-18 00:58:00,99.38,99.394,99.38,99.39,181763776.0
2006-05-18 00:59:00,99.4,99.4,99.357,99.4,83965463.0
2006-05-18 01:00:00,99.405,99.425,99.38,99.425,101623050.0
2006-05-18 01:01:00,99.43,99.43,99.42,99.43,113366374.0
2006-05-18 01:02:00,99.425,99.43,99.42,99.43,149104198.0
2006-05-18 01:03:00,99.435,99.435,99.42,99.425,49336731.0
2006-05-18 01:04:00,99.43,99.43,99.405,99.405,27892788.0
2006-05-18 01:05:00,99.397,99.41,99.395,99.395,79332959.0
2006-05-18 01:06:00,99.39,99.42,99.39,99.41,165325672.0
2006-05-18 01:07:00,99.415,99.435,99.415,99.423,38777719.0
2006-05-18 01:08:00,99.43,99.433,99.425,99.43,64975069.0
2006-05-18 01:09:00,99.435,99.445,99.43,99.43,97642636.0
2006-05-18 01:10:00,99.435,99.45,99.432,99.45,64307578.0
2006-05-18 01:11:00,99.455,99.46,99.451,99.46,57915188.0
2006-05-18 01:12:00,99.452,99.465,99.45,99.455,81272096.0
2006-05-18 01:13:00,99.445,99.465,99.445,99.46,57114523.0
2006-05-18 01:14:00,99.46,99.465,99.45,99.455,25782807.0
2006-05-18 01:15:00,99.452,99.452,99.425,99.425,43955602.0
2006-05-18 01:16:00,99.425,99.435,99.375,99.43,76055422.0
2006-05-18 01:17:00,99.425,99.425,99.413,99.413,80626490.0
2006-05-18 01:18:00,99.41,99.43,99.407,99.43,40484697.0
2006-05-18 01:19:00,99.425,99.43,99.425,99.425,120666633.0
2006-05-18 01:20:00,99.43,99.44,99.4,99.44,118376067.0
2006-05-18 01:21:00,99.44,99.44,99.41,99.435,60620571.0
2006-05-18 01:22:00,99.435,99.435,99.425,99.435,138785530.0
2006-05-18 01:23:00,99.44,99.447,99.391,99.44,55088418.0
2006-05-18 01:24:00,99.437,99.442,99.434,99.435,17101874.0
2006-05-18 01:25:00,99.43,99.43,99.385,99.385,43799864.0
2006-05-18 01:26:00,99.405,99.405,99.378,99.39,36769290.0
2006-05-18 01:27:00,99.39,99.399,99.365,99.39,50497290.0
2006-05-18 01:28:00,99.395,99.398,99.385,99.385,229360945.0
2006-05-18 01:29:00,99.39,99.426,99.39,99.42,56759024.0
2006-05-18 01:30:00,99.412,99.42,99.41,99.41,126754524.0
2006-05-18 01:31:00,99.42,99.443,99.42,99.443,47748329.0
2006-05-18 01:32:00,99.443,99.495,99.432,99.495,15119204.0
2006-05-18 01:33:00,99.505,99.505,99.472,99.49,30977814.0
2006-05-18 01:34:00,99.483,99.507,99.483,99.507,179899992.0
2006-05-18 01:35:00,99.497,99.537,99.497,99.523,130286078.0
2006-05-18 01:36:00,99.52,99.54,99.485,99.485,56095953.0
2006-05-18 01:37:00,99.5,99.505,99.494,99.505,102308378.0
2006-05-18 01:38:00,99.495,99.537,99.495,99.537,69423838.0
2006-05-18 01:39:00,99.535,99.54,99.53,99.54,68007798.0
2006-05-18 01:40:00,99.535,99.55,99.525,99.54,83151163.0
2006-05-18 01:41:00,99.523,99.58,99.523,99.545,105918756.0
2006-05-18 01:42:00,99.55,99.55,99.53,99.53,28599446.0
2006-05-18 01:43:00,99.525,99.55,99.525,99.538,33937284.0
2006-05-18 01:44:00,99.545,99.61,99.545,99.6,42716030.0
2006-05-18 01:45:00,99.6,99.607,99.59,99.59,53520949.0
2006-05-18 01:46:00,99.59,99.656,99.59,99.64,45726125.0
2006-05-18 01:47:00,99.625,99.625,99.605,99.605,50234077.0
2006-05-18 01:48:00,99.605,99.605,99.535,99.535,45925380.0
2006-05-18 01:49:00,99.54,99.571,99.525,99.54,75535948.0
2006-05-18 01:50:00,99.58,99.58,99.55,99.55,65480202.0
2006-05-18 01:51:00,99.56,99.575,99.525,99.525,42763118.0
2006-05-18 01:52:00,99.53,99.545,99.499,99.545,45421420.0
2006-05-18 01:53:00,99.53,99.53,99.49,99.505,146577336.0
2006-05-18 01:54:00,99.515,99.535,99.5,99.52,16903559.0
2006-05-18 01:55:00,99.53,99.54,99.518,99.52,155121750.0
2006-05-18 01:56:00,99.53,99.53,99.485,99.485,132281027.0
2006-05-18 01:57:00,99.485,99.519,99.485,99.5,130698422.0
2006-05-18 01:58:00,99.488,99.51,99.488,99.51,67365036.0
2006-05-18 01:59:00,99.505,99.505,99.463,99.463,30950044.0
2006-05-18 02:00:00,99.463,99.463,99.43,99.445,31649499.0
2006-05-18 02:01:00,99.45,99.45,99.338,99.338,68873361.0
2006-05-18 02:02:00,99.35,99.385,99.35,99.355,124261669.0
2006-05-18 02:03:00,99.355,99.363,99.345,99.36,129004318.0
2006-05-18 02:04:00,99.35,99.35,99.295,99.32,148229096.0
2006-05-18 02:05:00,99.3,99.325,99.3,99.325,17084658.0
2006-05-18 02:06:00,99.315,99.34,99.315,99.34,150784212.0
2006-05-18 02:07:00,99.355,99.355,99.292,99.33,44300615.0
2006-05-18 02:08:00,99.325,99.355,99.325,99.34,39772245.0
2006-05-18 02:09:00,99.33,99.338,99.319,99.32,60422808.0
2006-05-18 02:10:00,99.28,99.349,99.28,99.3,69471120.0
2006-05-18 02:11:00,99.295,99.315,99.295,99.315,48516143.0
2006-05-18 02:12:00,99.315,99.335,99.305,99.305,52185826.0
2006-05-18 02:13:00,99.32,99.345,99.32,99.34,46793005.0
2006-05-18 02:14:00,99.35,99.36,99.347,99.35,52481805.0
2006-05-18 02:15:00,99.35,99.38,99.35,99.365,39884248.0
2006-05-18 02:16:00,99.358,99.42,99.358,99.405,32987253.0
2006-05-18 02:17:00,99.41,99.41,99.385,99.4,29636731.0
2006-05-18 02:18:00,99.395,99.395,99.353,99.353,110493169.0
2006-05-18 02:19:00,99.36,99.36,99.332,99.335,85661033.0
2006-05-18 02:20:00,99.34,99.34,99.314,99.315,67817911.0
2006-05-18 02:21:00,99.317,99.317,99.295,99.295,68122693.0
2006-05-18 02:22:00,99.305,99.305,99.275,99.3,102977733.0
2006-05-18 02:23:00,99.285,99.285,99.23,99.23,60259913.0
2006-05-18 02:24:00,99.233,99.242,99.19,99.197,136955831.0
2006-05-18 02:25:00,99.207,99.22,99.163,99.163,195098137.0
2006-05-18 02:26:00,99.17,99.2,99.153,99.195,28527319.0
2006-05-18 02:27:00,99.185,99.19,99.142,99.183,15386937.0
2006-05-18 02:28:00,99.183,99.223,99.18,99.18,48603756.0
2006-05-18 02:29:00,99.16,99.18,99.16,99.162,132894238.0
2006-05-18 02:30:00,99.17,99.181,99.17,99.18,54876752.0
2006-05-18 02:31:00,99.175,99.19,99.175,99.185,219883945.0
2006-05-18 02:32:00,99.18,99.18,99.123,99.15,48893579.0
2006-05-18 02:33:00,99.15,99.155,99.125,99.155,37280026.0
2006-05-18 02:34:00,99.135,99.138,99.13,99.13,45388459.0
2006-05-18 02:35:00,99.135,99.177,99.135,99.177,19002080.0
2006-05-18 02:36:00,99.18,99.247,99.163,99.24,56132481.0
2006-05-18 02:37:00,99.235,99.235,99.185,99.185,131239270.0
2006-05-18 02:38:00,99.185,99.23,99.179,99.19,63932261.0
2006-05-18 02:39:00,99.19,99.19,99.175,99.18,113670119.0
2006-05-18 02:40:00,99.175,99.19,99.175,99.175,130042714.0
2006-05-18 02:41:00,99.18,99.185,99.157,99.16,39690881.0
2006-05-18 02:42:00,99.163,99.175,99.163,99.175,81432671.0
2006-05-18 02:43:00,99.18,99.18,99.114,99.175,77033750.0
2006-05-18 02:44:00,99.175,99.188,99.167,99.182,41648287.0
2006-05-18 02:45:00,99.185,99.217,99.184,99.21,25504805.0
2006-05-18 02:46:00,99.21,99.268,99.21,99.265,60272821.0
2006-05-18 02:47:00,99.265,99.28,99.262,99.262,85657772.0
2006-05-18 02:48:00,99.27,99.27,99.245,99.245,53074769.0
2006-05-18 02:49:00,99.24,99.24,99.215,99.215,60908863.0
2006-05-18 02:50:00,99.21,99.226,99.21,99.225,107559635.0
2006-05-18 02:51:00,99.22,99.235,99.216,99.23,59202797.0
2006-05-18 02:52:00,99.223,99.261,99.223,99.245,35556318.0
2006-05-18 02:53:00,99.25,99.268,99.25,99.25,167979756.0
2006-05-18 02:54:00,99.255,99.259,99.237,99.237,83166955.0
2006-05-18 02:55:00,99.245,99.271,99.245,99.27,30732468.0
2006-05-18 02:56:00,99.265,99.275,99.255,99.275,48340911.0
2006-05-18 02:57:00,99.27,99.295,99.25,99.295,140399431.0
2006-05-18 02:58:00,99.3,99.3,99.28,99.28,114372858.0
2006-05-18 02:59:00,99.275,99.275,99.27,99.27,10784765.0
2006-05-18 03:00:00,99.27,99.3,99.239,99.3,81464503.0
2006-05-18 03:01:00,99.29,99.29,99.255,99.27,169445118.0
2006-05-18 03:02:00,99.265,99.271,99.25,99.25,78172828.0
2006-05-18 03:03:00,99.25,99.263,99.24,99.24,122928844.0
2006-05-18 03:04:00,99.25,99.264,99.244,99.257,141904646.0
2006-05-18 03:05:00,99.255,99.255,99.213,99.213,155430645.0
2006-05-18 03:06:00,99.21,99.24,99.21,99.23,36734391.0
2006-05-18 03:07:00,99.223,99.247,99.223,99.23,36287055.0
2006-05-18 03:08:00,99.245,99.255,99.245,99.248,55359964.0
2006-05-18 03:09:00,99.248,99.251,99.238,99.24,33125227.0
2006-05-18 03:10:00,99.23,99.247,99.23,99.247,117642163.0
2006-05-18 03:11:00,99.237,99.25,99.237,99.242,133392996.0
2006-05-18 03:12:00,99.255,99.255,99.24,99.245,81158194.0
2006-05-18 03:13:00,99.25,99.25,99.24,99.25,34774147.0
2006-05-18 03:14:00,99.2,99.245,99.2,99.243,127801911.0
2006-05-18 03:15:00,99.255,99.255,99.237,99.25,106105187.0
2006-05-18 03:16:00,99.245,99.25,99.24,99.24,47542721.0
2006-05-18 03:17:00,99.25,99.25,99.24,99.25,42018712.0
2006-05-18 03:18:00,99.237,99.237,99.195,99.205,34945961.0
2006-05-18 03:19:00,99.2,99.243,99.2,99.243,56448587.0
2006-05-18 03:20:00,99.245,99.245,99.23,99.237,9744509.0
2006-05-18 03:21:00,99.24,99.24,99.195,99.205,37134560.0
2006-05-18 03:22:00,99.215,99.218,99.187,99.21,68586534.0
2006-05-18 03:23:00,99.21,99.225,99.21,99.21,166051922.0
2006-05-18 03:24:00,99.205,99.225,99.195,99.2,32403955.0
2006-05-18 03:25:00,99.193,99.215,99.19,99.19,74546142.0
2006-05-18 03:26:00,99.183,99.225,99.183,99.225,93280473.0
2006-05-18 03:27:00,99.23,99.24,99.215,99.22,96836860.0
2006-05-18 03:28:00,99.225,99.232,99.215,99.218,75040801.0
2006-05-18 03:29:00,99.175,99.233,99.175,99.228,54738333.0
2006-05-18 03:30:00,99.235,99.236,99.228,99.23,30251181.0
2006-05-18 03:31:00,99.225,99.27,99.225,99.27,65337839.0
2006-05-18 03:32:00,99.27,99.27,99.255,99.255,124917704.0
2006-05-18 03:33:00,99.265,99.269,99.255,99.255,24517634.0
2006-05-18 03:34:00,99.255,99.256,99.22,99.22,67862827.0
2006-05-18 03:35:00,99.217,99.218,99.19,99.218,76402235.0
2006-05-18 03:36:00,99.23,99.255,99.23,99.235,14391901.0
2006-05-18 03:37:00,99.217,99.217,99.2,99.2,50481598.0
2006-05-18 03:38:00,99.2,99.2,99.18,99.18,96195927.0
2006-05-18 03:39:00,99.173,99.19,99.17,99.17,35046931.0
2006-05-18 03:40:00,99.17,99.175,99.162,99.162,54195480.0
2006-05-18 03:41:00,99.165,99.173,99.15,99.16,53774698.0
2006-05-18 03:42:00,99.16,99.167,99.125,99.14,25034345.0
2006-05-18 03:43:00,99.132,99.175,99.132,99.165,53526148.0
2006-05-18 03:44:00,99.165,99.165,99.133,99.15,162961773.0
2006-05-18 03:45:00,99.15,99.165,99.133,99.135,94909318.0
2006-05-18 03:46:00,99.145,99.16,99.106,99.13,36874153.0
2006-05-18 03:47:00,99.128,99.171,99.128,99.167,23486306.0
2006-05-18 03:48:00,99.16,99.215,99.16,99.215,57625505.0
2006-05-18 03:49:00,99.207,99.237,99.207,99.215,95845206.0
2006-05-18 03:50:00,99.235,99.235,99.217,99.23,44169458.0
2006-05-18 03:51:00,99.235,99.235,99.213,99.215,42871879.0
2006-05-18 03:52:00,99.212,99.216,99.2,99.2,64721830.0
2006-05-18 03:53:00,99.192,99.207,99.173,99.203,42107032.0
2006-05-18 03:54:00,99.2,99.22,99.2,99.2,131877583.0
2006-05-18 03:55:00,99.195,99.2,99.187,99.188,161959284.0
2006-05-18 03:56:00,99.2,99.206,99.155,99.155,55021121.0
2006-05-18 03:57:00,99.205,99.205,99.14,99.17,73967842.0
2006-05-18 03:58:00,99.175,99.205,99.174,99.205,21091941.0
2006-05-18 03:59:00,99.195,99.256,99.165,99.208,45148519.0
2006-05-18 04:00:00,99.21,99.235,99.21,99.23,127786656.0
2006-05-18 04:01:00,99.22,99.25,99.22,99.24,114145660.0
2006-05-18 04:02:00,99.24,99.255,99.235,99.235,102074953.0
2006-05-18 04:03:00,99.245,99.245,99.23,99.235,193345557.0
2006-05-18 04:04:00,99.235,99.235,99.218,99.235,66684501.0
2006-05-18 04:05:00,99.23,99.24,99.228,99.24,72978953.0
2006-05-18 04:06:00,99.232,99.24,99.215,99.215,93887344.0
2006-05-18 04:07:00,99.225,99.25,99.225,99.235,49894793.0
2006-05-18 04:08:00,99.23,99.245,99.22,99.22,32790463.0
2006-05-18 04:09:00,99.22,99.22,99.202,99.205,12089462.0
2006-05-18 04:10:00,99.195,99.2,99.195,99.2,129188911.0
2006-05-18 04:11:00,99.2,99.2,99.183,99.185,32654393.0
2006-05-18 04:12:00,99.18,99.2,99.18,99.2,92761965.0
2006-05-18 04:13:00,99.193,99.2,99.193,99.2,27422544.0
2006-05-18 04:14:00,99.192,99.225,99.192,99.21,39809782.0
2006-05-18 04:15:00,99.225,99.225,99.169,99.198,90663279.0
2006-05-18 04:16:00,99.22,99.23,99.197,99.215,75614923.0
2006-05-18 04:17:00,99.23,99.23,99.212,99.215,52506830.0
2006-05-18 04:18:00,99.225,99.226,99.216,99.223,46989045.0
2006-05-18 04:19:00,99.217,99.222,99.212,99.212,89191910.0
2006-05-18 04:20:00,99.217,99.217,99.209,99.21,41560875.0
2006-05-18 04:21:00,99.21,99.226,99.21,99.218,37687932.0
2006-05-18 04:22:00,99.22,99.26,99.22,99.245,46258055.0
2006-05-18 04:23:00,99.245,99.25,99.232,99.25,33122358.0
2006-05-18 04:24:00,99.242,99.267,99.235,99.235,86281958.0
2006-05-18 04:25:00,99.235,99.257,99.19,99.19,30634283.0
2006-05-18 04:26:00,99.24,99.24,99.205,99.205,117586088.0
2006-05-18 04:27:00,99.21,99.226,99.21,99.222,46132626.0
2006-05-18 04:28:00,99.235,99.24,99.23,99.235,39608989.0
2006-05-18 04:29:00,99.235,99.25,99.225,99.25,34580745.0
2006-05-18 04:30:00,99.25,99.25,99.225,99.225,21976080.0
2006-05-18 04:31:00,99.223,99.245,99.223,99.225,24195051.0
2006-05-18 04:32:00,99.23,99.235,99.22,99.235,72753862.0
2006-05-18 04:33:00,99.225,99.23,99.215,99.223,171930954.0
2006-05-18 04:34:00,99.223,99.255,99.223,99.255,67741537.0
2006-05-18 04:35:00,99.275,99.275,99.219,99.26,29496675.0
2006-05-18 04:36:00,99.26,99.26,99.22,99.22,137039259.0
2006-05-18 04:37:00,99.225,99.25,99.207,99.25,74164502.0
2006-05-18 04:38:00,99.255,99.255,99.21,99.21,68377434.0
2006-05-18 04:39:00,99.197,99.204,99.193,99.193,117562084.0
2006-05-18 04:40:00,99.19,99.192,99.173,99.19,65647081.0
2006-05-18 04:41:00,99.19,99.199,99.185,99.185,19411896.0
2006-05-18 04:42:00,99.19,99.19,99.117,99.16,30194446.0
2006-05-18 04:43:00,99.153,99.175,99.152,99.175,48789799.0
2006-05-18 04:44:00,99.162,99.167,99.15,99.15,102410529.0
2006-05-18 04:45:00,99.155,99.18,99.155,99.175,99707462.0
2006-05-18 04:46:00,99.165,99.183,99.165,99.17,53730534.0
2006-05-18 04:47:00,99.17,99.187,99.17,99.175,29394198.0
2006-05-18 04:48:00,99.173,99.173,99.16,99.17,56991035.0
2006-05-18 04:49:00,99.175,99.18,99.16,99.16,11113303.0
2006-05-18 04:50:00,99.172,99.19,99.168,99.19,85838519.0
2006-05-18 04:51:00,99.195,99.195,99.165,99.165,46049506.0
2006-05-18 04:52:00,99.162,99.17,99.157,99.165,95924513.0
2006-05-18 04:53:00,99.17,99.183,99.145,99.145,62410952.0
2006-05-18 04:54:00,99.145,99.16,99.143,99.155,223507753.0
2006-05-18 04:55:00,99.15,99.15,99.138,99.145,144871478.0
2006-05-18 04:56:00,99.145,99.162,99.145,99.162,91954492.0
2006-05-18 04:57:00,99.17,99.192,99.17,99.192,40879747.0
2006-05-18 04:58:00,99.2,99.213,99.2,99.202,39170294.0
2006-05-18 04:59:00,99.202,99.205,99.19,99.19,167722881.0
2006-05-18 05:00:00,99.2,99.2,99.195,99.195,86314849.0
2006-05-18 05:01:00,99.2,99.2,99.193,99.2,85232378.0
2006-05-18 05:02:00,99.2,99.205,99.193,99.195,57086093.0
2006-05-18 05:03:00,99.2,99.21,99.195,99.21,24901892.0
2006-05-18 05:04:00,99.205,99.21,99.2,99.21,38636762.0
2006-05-18 05:05:00,99.21,99.23,99.195,99.23,212283908.0
2006-05-18 05:06:00,99.233,99.243,99.225,99.23,150188629.0
2006-05-18 05:07:00,99.235,99.24,99.225,99.235,87496645.0
2006-05-18 05:08:00,99.23,99.24,99.228,99.235,25407803.0
2006-05-18 05:09:00,99.235,99.25,99.235,99.24,108321681.0
2006-05-18 05:10:00,99.23,99.24,99.23,99.233,120237902.0
2006-05-18 05:11:00,99.24,99.255,99.235,99.24,58365988.0
2006-05-18 05:12:00,99.233,99.24,99.185,99.235,27895910.0
2006-05-18 05:13:00,99.228,99.245,99.228,99.24,62377679.0
2006-05-18 05:14:00,99.23,99.231,99.182,99.23,38460514.0
2006-05-18 05:15:00,99.24,99.242,99.227,99.227,177935627.0
2006-05-18 05:16:00,99.225,99.23,99.22,99.227,42109261.0
2006-05-18 05:17:00,99.225,99.225,99.19,99.19,58437851.0
2006-05-18 05:18:00,99.195,99.196,99.17,99.17,163703691.0
2006-05-18 05:19:00,99.175,99.22,99.175,99.18,141130054.0
2006-05-18 05:20:00,99.19,99.2,99.165,99.2,11868117.0
2006-05-18 05:21:00,99.2,99.219,99.2,99.202,32427631.0
2006-05-18 05:22:00,99.207,99.215,99.203,99.21,74271991.0
2006-05-18 05:23:00,99.21,99.21,99.2,99.205,149160777.0
2006-05-18 05:24:00,99.203,99.203,99.185,99.2,92377586.0
2006-05-18 05:25:00,99.18,99.23,99.18,99.23,100508352.0
2006-05-18 05:26:00,99.22,99.24,99.218,99.222,61902756.0
2006-05-18 05:27:00,99.23,99.23,99.215,99.225,112249131.0
2006-05-18 05:28:00,99.225,99.23,99.215,99.22,139454222.0
2006-05-18 05:29:00,99.223,99.23,99.215,99.23,107521787.0
2006-05-18 05:30:00,99.225,99.23,99.18,99.23,107483003.0
2006-05-18 05:31:00,99.22,99.23,99.22,99.223,167487210.0
2006-05-18 05:32:00,99.23,99.23,99.22,99.223,72509323.0
2006-05-18 05:33:00,99.225,99.25,99.21,99.225,293116783.0
2006-05-18 05:34:00,99.225,99.225,99.21,99.22,18918094.0
2006-05-18 05:35:00,99.22,99.238,99.217,99.217,94766921.0
2006-05-18 05:36:00,99.225,99.225,99.21,99.21,82657766.0
2006-05-18 05:37:00,99.215,99.225,99.2,99.225,74034205.0
2006-05-18 05:38:00,99.22,99.22,99.208,99.22,37893961.0
2006-05-18 05:39:00,99.215,99.225,99.207,99.212,85400964.0
2006-05-18 05:40:00,99.22,99.22,99.207,99.21,248403484.0
2006-05-18 05:41:00,99.21,99.21,99.165,99.165,92850706.0
2006-05-18 05:42:00,99.165,99.176,99.165,99.167,101107694.0
2006-05-18 05:43:00,99.175,99.18,99.15,99.175,121143474.0
2006-05-18 05:44:00,99.175,99.175,99.155,99.155,62312734.0
2006-05-18 05:45:00,99.155,99.16,99.145,99.145,39609595.0
2006-05-18 05:46:00,99.15,99.165,99.15,99.155,189571209.0
2006-05-18 05:47:00,99.165,99.17,99.163,99.17,54563079.0
2006-05-18 05:48:00,99.13,99.176,99.13,99.155,34194671.0
2006-05-18 05:49:00,99.145,99.155,99.137,99.145,92492201.0
2006-05-18 05:50:00,99.145,99.155,99.14,99.15,43759438.0
2006-05-18 05:51:00,99.145,99.15,99.137,99.137,126194657.0
2006-05-18 05:52:00,99.15,99.15,99.142,99.145,53104290.0
2006-05-18 05:53:00,99.145,99.147,99.137,99.143,65306796.0
2006-05-18 05:54:00,99.14,99.18,99.14,99.175,143883045.0
2006-05-18 05:55:00,99.165,99.17,99.155,99.163,58940053.0
2006-05-18 05:56:00,99.17,99.17,99.145,99.15,112509613.0
2006-05-18 05:57:00,99.165,99.165,99.13,99.13,54810906.0
2006-05-18 05:58:00,99.133,99.153,99.133,99.135,44430004.0
2006-05-18 05:59:00,99.133,99.149,99.133,99.133,183411553.0
2006-05-18 06:00:00,99.137,99.137,99.126,99.13,12960955.0
2006-05-18 06:01:00,99.135,99.15,99.13,99.13,91286741.0
2006-05-18 06:02:00,99.125,99.13,99.115,99.13,24226691.0
2006-05-18 06:03:00,99.13,99.147,99.13,99.14,75658496.0
2006-05-18 06:04:00,99.14,99.15,99.14,99.14,42910894.0
2006-05-18 06:05:00,99.137,99.153,99.137,99.153,45239927.0
2006-05-18 06:06:00,99.165,99.168,99.155,99.168,55922311.0
2006-05-18 06:07:00,99.17,99.175,99.16,99.165,121902034.0
2006-05-18 06:08:00,99.165,99.17,99.12,99.165,76540355.0
2006-05-18 06:09:00,99.165,99.18,99.148,99.18,27311536.0
2006-05-18 06:10:00,99.18,99.205,99.176,99.205,30273156.0
2006-05-18 06:11:00,99.188,99.199,99.175,99.183,151430129.0
2006-05-18 06:12:00,99.19,99.19,99.175,99.19,24675619.0
2006-05-18 06:13:00,99.135,99.212,99.135,99.18,92667253.0
2006-05-18 06:14:00,99.183,99.19,99.17,99.17,58600806.0
2006-05-18 06:15:00,99.17,99.17,99.152,99.155,61547994.0
2006-05-18 06:16:00,99.16,99.16,99.125,99.125,78995093.0
2006-05-18 06:17:00,99.14,99.165,99.138,99.165,53856807.0
2006-05-18 06:18:00,99.157,99.165,99.153,99.16,64091229.0
2006-05-18 06:19:00,99.16,99.16,99.14,99.14,35711984.0
2006-05-18 06:20:00,99.135,99.147,99.117,99.117,130908596.0
2006-05-18 06:21:00,99.125,99.142,99.125,99.135,60020890.0
2006-05-18 06:22:00,99.13,99.14,99.128,99.128,46620485.0
2006-05-18 06:23:00,99.14,99.14,99.12,99.12,45855327.0
2006-05-18 06:24:00,99.125,99.13,99.12,99.12,25670444.0
2006-05-18 06:25:00,99.135,99.135,99.12,99.13,47016933.0
2006-05-18 06:26:00,99.12,99.143,99.12,99.13,682846639.0
2006-05-18 06:27:00,99.135,99.145,99.135,99.145,88032193.0
2006-05-18 06:28:00,99.15,99.159,99.147,99.147,106431959.0
2006-05-18 06:29:00,99.152,99.171,99.15,99.15,60353783.0
2006-05-18 06:30:00,99.153,99.163,99.153,99.163,93988066.0
2006-05-18 06:31:00,99.167,99.167,99.15,99.155,131234801.0
2006-05-18 06:32:00,99.153,99.162,99.15,99.16,25941683.0
2006-05-18 06:33:00,99.15,99.165,99.15,99.15,11301857.0
2006-05-18 06:34:00,99.16,99.165,99.15,99.16,76945304.0
2006-05-18 06:35:00,99.16,99.16,99.125,99.14,340678482.0
2006-05-18 06:36:00,99.14,99.145,99.12,99.145,26629568.0
2006-05-18 06:37:00,99.145,99.145,99.12,99.125,87963934.0
2006-05-18 06:38:00,99.12,99.14,99.12,99.135,58675151.0
2006-05-18 06:39:00,99.13,99.13,99.105,99.105,115831053.0
2006-05-18 06:40:00,99.09,99.1,99.085,99.1,23139889.0
2006-05-18 06:41:00,99.095,99.105,99.09,99.09,74771123.0
2006-05-18 06:42:00,99.088,99.115,99.088,99.115,76603186.0
2006-05-18 06:43:00,99.097,99.11,99.097,99.107,138462186.0
2006-05-18 06:44:00,99.11,99.12,99.075,99.12,91687121.0
2006-05-18 06:45:00,99.117,99.123,99.117,99.123,87894517.0
2006-05-18 06:46:00,99.135,99.14,99.128,99.14,34233695.0
2006-05-18 06:47:00,99.14,99.14,99.13,99.14,184960664.0
2006-05-18 06:48:00,99.135,99.135,99.128,99.133,34779070.0
2006-05-18 06:49:00,99.13,99.15,99.13,99.135,44080741.0
2006-05-18 06:50:00,99.14,99.15,99.135,99.15,111275688.0
2006-05-18 06:51:00,99.145,99.147,99.137,99.145,39959931.0
2006-05-18 06:52:00,99.132,99.142,99.125,99.125,70662504.0
2006-05-18 06:53:00,99.122,99.135,99.122,99.125,95307291.0
2006-05-18 06:54:00,99.117,99.117,99.045,99.113,68201083.0
2006-05-18 06:55:00,99.12,99.145,99.12,99.145,37682081.0
2006-05-18 06:56:00,99.145,99.155,99.138,99.155,6005686.0
2006-05-18 06:57:00,99.145,99.147,99.137,99.145,107699824.0
2006-05-18 06:58:00,99.142,99.15,99.095,99.14,18116126.0
2006-05-18 06:59:00,99.15,99.155,99.135,99.138,75171399.0
2006-05-18 07:00:00,99.145,99.15,99.135,99.145,21824349.0
2006-05-18 07:01:00,99.14,99.15,99.14,99.14,220955320.0
2006-05-18 07:02:00,99.14,99.155,99.14,99.145,32849189.0
2006-05-18 07:03:00,99.14,99.155,99.14,99.14,93245103.0
2006-05-18 07:04:00,99.15,99.15,99.135,99.14,55664097.0
2006-05-18 07:05:00,99.137,99.15,99.137,99.15,157093506.0
2006-05-18 07:06:00,99.15,99.17,99.148,99.17,40191911.0
2006-05-18 07:07:00,99.17,99.175,99.155,99.173,158777478.0
2006-05-18 07:08:00,99.175,99.18,99.17,99.18,62944573.0
2006-05-18 07:09:00,99.18,99.185,99.172,99.185,49747356.0
2006-05-18 07:10:00,99.18,99.195,99.178,99.195,69809426.0
2006-05-18 07:11:00,99.19,99.2,99.188,99.197,166328495.0
2006-05-18 07:12:00,99.195,99.2,99.19,99.193,83851755.0
2006-05-18 07:13:00,99.192,99.205,99.192,99.205,38867895.0
2006-05-18 07:14:00,99.2,99.205,99.192,99.193,130125700.0
2006-05-18 07:15:00,99.205,99.205,99.19,99.2,75300074.0
2006-05-18 07:16:00,99.2,99.21,99.195,99.21,24007870.0
2006-05-18 07:17:00,99.2,99.21,99.2,99.205,94415837.0
2006-05-18 07:18:00,99.203,99.215,99.2,99.215,24599747.0
2006-05-18 07:19:00,99.21,99.211,99.188,99.21,19094200.0
2006-05-18 07:20:00,99.21,99.225,99.21,99.225,88686375.0
2006-05-18 07:21:00,99.225,99.235,99.185,99.235,11241304.0
2006-05-18 07:22:00,99.23,99.23,99.21,99.22,48636452.0
2006-05-18 07:23:00,99.21,99.226,99.208,99.22,86477927.0
2006-05-18 07:24:00,99.215,99.227,99.2,99.22,86316935.0
2006-05-18 07:25:00,99.215,99.23,99.201,99.23,69028711.0
2006-05-18 07:26:00,99.22,99.235,99.22,99.235,54752251.0
2006-05-18 07:27:00,99.23,99.241,99.228,99.23,164581782.0
2006-05-18 07:28:00,99.225,99.23,99.215,99.215,108316730.0
2006-05-18 07:29:00,99.215,99.23,99.215,99.23,24126051.0
2006-05-18 07:30:00,99.222,99.228,99.209,99.21,40700696.0
2006-05-18 07:31:00,99.21,99.215,99.195,99.205,71808246.0
2006-05-18 07:32:00,99.165,99.21,99.165,99.203,68485743.0
2006-05-18 07:33:00,99.197,99.23,99.197,99.208,110713094.0
2006-05-18 07:34:00,99.22,99.22,99.2,99.213,24339849.0
2006-05-18 07:35:00,99.205,99.225,99.205,99.215,53874732.0
2006-05-18 07:36:00,99.22,99.22,99.21,99.22,20971957.0
2006-05-18 07:37:00,99.215,99.22,99.21,99.21,39554120.0
2006-05-18 07:38:00,99.22,99.22,99.208,99.208,64897529.0
2006-05-18 07:39:00,99.22,99.225,99.21,99.213,81379932.0
2006-05-18 07:40:00,99.213,99.22,99.21,99.212,98254499.0
2006-05-18 07:41:00,99.212,99.225,99.207,99.213,146730079.0
2006-05-18 07:42:00,99.213,99.24,99.213,99.24,132983257.0
2006-05-18 07:43:00,99.235,99.235,99.215,99.215,71770432.0
2006-05-18 07:44:00,99.205,99.21,99.202,99.21,120001952.0
2006-05-18 07:45:00,99.203,99.21,99.2,99.205,54602769.0
2006-05-18 07:46:00,99.198,99.222,99.198,99.222,134532454.0
2006-05-18 07:47:00,99.23,99.238,99.205,99.23,11758553.0
2006-05-18 07:48:00,99.22,99.245,99.21,99.245,73616986.0
2006-05-18 07:49:00,99.245,99.253,99.24,99.24,117510243.0
2006-05-18 07:50:00,99.227,99.243,99.227,99.24,187601384.0
2006-05-18 07:51:00,99.235,99.245,99.232,99.245,44120156.0
2006-05-18 07:52:00,99.25,99.263,99.25,99.263,145991987.0
2006-05-18 07:53:00,99.265,99.275,99.22,99.227,70222036.0
2006-05-18 07:54:00,99.238,99.295,99.211,99.28,113580608.0
2006-05-18 07:55:00,99.28,99.28,99.255,99.26,77642184.0
2006-05-18 07:56:00,99.255,99.285,99.227,99.285,95363243.0
2006-05-18 07:57:00,99.29,99.29,99.265,99.265,95267006.0
2006-05-18 07:58:00,99.258,99.27,99.258,99.26,76203089.0
2006-05-18 07:59:00,99.26,99.267,99.25,99.253,26903882.0
2006-05-18 08:00:00,99.255,99.295,99.255,99.285,120983738.0
2006-05-18 08:01:00,99.28,99.305,99.27,99.305,82999847.0
2006-05-18 08:02:00,99.29,99.309,99.29,99.3,37541096.0
2006-05-18 08:03:00,99.303,99.31,99.26,99.298,26152067.0
2006-05-18 08:04:00,99.3,99.313,99.283,99.313,68075233.0
2006-05-18 08:05:00,99.31,99.353,99.31,99.32,38212562.0
2006-05-18 08:06:00,99.323,99.345,99.311,99.33,83308936.0
2006-05-18 08:07:00,99.32,99.332,99.32,99.327,192716387.0
2006-05-18 08:08:00,99.327,99.34,99.327,99.34,100476654.0
2006-05-18 08:09:00,99.332,99.34,99.33,99.34,286806751.0
2006-05-18 08:10:00,99.338,99.338,99.328,99.335,27032148.0
2006-05-18 08:11:00,99.32,99.34,99.285,99.32,90272746.0
2006-05-18 08:12:00,99.33,99.335,99.32,99.325,99596916.0
2006-05-18 08:13:00,99.335,99.335,99.302,99.305,116125570.0
2006-05-18 08:14:00,99.302,99.302,99.265,99.285,16254682.0
2006-05-18 08:15:00,99.283,99.283,99.247,99.247,41878886.0
2006-05-18 08:16:00,99.255,99.278,99.222,99.273,166702002.0
2006-05-18 08:17:00,99.272,99.29,99.232,99.265,158252422.0
2006-05-18 08:18:00,99.28,99.28,99.255,99.255,73623614.0
2006-05-18 08:19:00,99.255,99.28,99.248,99.26,130006109.0
2006-05-18 08:20:00,99.257,99.257,99.225,99.225,18134190.0
2006-05-18 08:21:00,99.222,99.248,99.222,99.23,252642282.0
2006-05-18 08:22:00,99.24,99.265,99.24,99.265,61051378.0
2006-05-18 08:23:00,99.263,99.272,99.243,99.265,254767019.0
2006-05-18 08:24:00,99.263,99.263,99.23,99.243,33539275.0
2006-05-18 08:25:00,99.25,99.26,99.225,99.245,101985998.0
2006-05-18 08:26:00,99.245,99.285,99.245,99.285,72357270.0
2006-05-18 08:27:00,99.27,99.305,99.27,99.292,171167589.0
2006-05-18 08:28:00,99.297,99.297,99.28,99.28,79029197.0
2006-05-18 08:29:00,99.28,99.308,99.28,99.305,100111634.0
2006-05-18 08:30:00,99.31,99.31,99.287,99.305,110100877.0
2006-05-18 08:31:00,99.3,99.306,99.29,99.29,376191483.0
2006-05-18 08:32:00,99.3,99.3,99.283,99.3,49026595.0
2006-05-18 08:33:00,99.3,99.31,99.277,99.31,82924662.0
2006-05-18 08:34:00,99.31,99.34,99.3,99.34,65588555.0
2006-05-18 08:35:00,99.34,99.34,99.3,99.3,51215549.0
2006-05-18 08:36:00,99.305,99.321,99.305,99.32,36675076.0
2006-05-18 08:37:00,99.315,99.333,99.31,99.31,51196765.0
2006-05-18 08:38:00,99.305,99.315,99.285,99.307,60554833.0
2006-05-18 08:39:00,99.305,99.312,99.287,99.287,14452809.0
2006-05-18 08:40:00,99.3,99.3,99.275,99.28,173568613.0
2006-05-18 08:41:00,99.27,99.28,99.27,99.275,35896347.0
2006-05-18 08:42:00,99.28,99.28,99.27,99.273,44152501.0
2006-05-18 08:43:00,99.28,99.285,99.273,99.275,62082499.0
2006-05-18 08:44:00,99.273,99.277,99.27,99.275,94804133.0
2006-05-18 08:45:00,99.275,99.275,99.23,99.23,58991528.0
2006-05-18 08:46:00,99.22,99.235,99.22,99.223,189570152.0
2006-05-18 08:47:00,99.235,99.235,99.21,99.225,67797840.0
2006-05-18 08:48:00,99.22,99.245,99.22,99.245,54591927.0
2006-05-18 08:49:00,99.245,99.26,99.22,99.22,50268024.0
2006-05-18 08:50:00,99.218,99.245,99.184,99.245,58029573.0
2006-05-18 08:51:00,99.255,99.28,99.252,99.27,85242730.0
2006-05-18 08:52:00,99.262,99.28,99.26,99.26,28922514.0
2006-05-18 08:53:00,99.265,99.265,99.24,99.255,11606442.0
2006-05-18 08:54:00,99.255,99.265,99.25,99.265,147669727.0
2006-05-18 08:55:00,99.248,99.305,99.248,99.3,44982043.0
2006-05-18 08:56:00,99.3,99.305,99.27,99.27,41016211.0
2006-05-18 08:57:00,99.265,99.281,99.265,99.27,450932799.0
2006-05-18 08:58:00,99.28,99.28,99.254,99.255,109937427.0
2006-05-18 08:59:00,99.26,99.3,99.235,99.295,93286557.0
2006-05-18 09:00:00,99.295,99.315,99.283,99.315,75308022.0
2006-05-18 09:01:00,99.315,99.315,99.285,99.29,95434537.0
2006-05-18 09:02:00,99.29,99.31,99.29,99.295,58736753.0
2006-05-18 09:03:00,99.295,99.314,99.295,99.295,73543596.0
2006-05-18 09:04:00,99.295,99.295,99.224,99.28,116850834.0
2006-05-18 09:05:00,99.275,99.312,99.27,99.312,76187284.0
2006-05-18 09:06:00,99.32,99.325,99.31,99.32,137888221.0
2006-05-18 09:07:00,99.313,99.315,99.3,99.3,177584860.0
2006-05-18 09:08:00,99.3,99.3,99.293,99.3,30850244.0
2006-05-18 09:09:00,99.295,99.313,99.293,99.293,205153774.0
2006-05-18 09:10:00,99.3,99.32,99.277,99.277,125216460.0
2006-05-18 09:11:00,99.29,99.298,99.288,99.295,39862834.0
2006-05-18 09:12:00,99.3,99.308,99.29,99.298,35386057.0
2006-05-18 09:13:00,99.31,99.31,99.278,99.31,15694130.0
2006-05-18 09:14:00,99.305,99.33,99.297,99.325,69007201.0
2006-05-18 09:15:00,99.313,99.326,99.313,99.325,35544659.0
2006-05-18 09:16:00,99.33,99.335,99.292,99.335,81542031.0
2006-05-18 09:17:00,99.345,99.345,99.278,99.33,31530005.0
2006-05-18 09:18:00,99.325,99.335,99.317,99.322,64475059.0
2006-05-18 09:19:00,99.33,99.33,99.312,99.315,41362598.0
2006-05-18 09:20:00,99.315,99.319,99.295,99.295,230155224.0
2006-05-18 09:21:00,99.295,99.305,99.29,99.3,94642932.0
2006-05-18 09:22:00,99.292,99.32,99.256,99.32,49041755.0
2006-05-18 09:23:00,99.32,99.32,99.3,99.3,96873838.0
2006-05-18 09:24:00,99.295,99.33,99.295,99.33,58983677.0
2006-05-18 09:25:00,99.33,99.33,99.292,99.303,47252718.0
2006-05-18 09:26:00,99.295,99.295,99.261,99.277,117821171.0
2006-05-18 09:27:00,99.28,99.307,99.28,99.305,220451380.0
2006-05-18 09:28:00,99.295,99.305,99.28,99.305,33157746.0
2006-05-18 09:29:00,99.3,99.3,99.275,99.295,26540443.0
2006-05-18 09:30:00,99.3,99.323,99.285,99.315,41860130.0
2006-05-18 09:31:00,99.31,99.324,99.305,99.305,109367862.0
2006-05-18 09:32:00,99.31,99.315,99.285,99.315,44219239.0
2006-05-18 09:33:00,99.32,99.32,99.307,99.32,160077633.0
2006-05-18 09:34:00,99.305,99.305,99.26,99.26,70931158.0
2006-05-18 09:35:00,99.28,99.295,99.255,99.275,58030685.0
2006-05-18 09:36:00,99.285,99.285,99.27,99.28,33974813.0
2006-05-18 09:37:00,99.287,99.32,99.287,99.32,48813289.0
2006-05-18 09:38:00,99.327,99.33,99.32,99.33,55717421.0
2006-05-18 09:39:00,99.33,99.33,99.315,99.32,89631643.0
2006-05-18 09:40:00,99.315,99.325,99.313,99.315,137327391.0
2006-05-18 09:41:00,99.32,99.34,99.302,99.335,97697067.0
2006-05-18 09:42:00,99.33,99.343,99.325,99.325,68482228.0
2006-05-18 09:43:00,99.323,99.323,99.295,99.32,38589003.0
2006-05-18 09:44:00,99.33,99.343,99.293,99.325,90662376.0
2006-05-18 09:45:00,99.33,99.33,99.272,99.315,51537490.0
2006-05-18 09:46:00,99.32,99.34,99.259,99.34,66916349.0
2006-05-18 09:47:00,99.33,99.343,99.33,99.33,49227641.0
2006-05-18 09:48:00,99.322,99.345,99.29,99.29,101528925.0
2006-05-18 09:49:00,99.31,99.31,99.29,99.29,49358826.0
2006-05-18 09:50:00,99.265,99.315,99.265,99.315,73910256.0
2006-05-18 09:51:00,99.305,99.305,99.29,99.29,19572328.0
2006-05-18 09:52:00,99.29,99.298,99.29,99.29,16012929.0
2006-05-18 09:53:00,99.28,99.296,99.273,99.288,120308736.0
2006-05-18 09:54:00,99.285,99.309,99.283,99.283,43494642.0
2006-05-18 09:55:00,99.29,99.29,99.271,99.275,99429452.0
2006-05-18 09:56:00,99.275,99.28,99.268,99.273,108676844.0
2006-05-18 09:57:00,99.28,99.28,99.267,99.27,77486819.0
2006-05-18 09:58:00,99.275,99.31,99.275,99.31,67276610.0
2006-05-18 09:59:00,99.32,99.34,99.265,99.275,53765754.0
2006-05-18 10:00:00,99.27,99.27,99.195,99.262,149731795.0
2006-05-18 10:01:00,99.26,99.297,99.26,99.297,293708972.0
2006-05-18 10:02:00,99.3,99.307,99.265,99.275,25239450.0
2006-05-18 10:03:00,99.265,99.28,99.265,99.265,33063476.0
2006-05-18 10:04:00,99.26,99.279,99.245,99.27,255897634.0
2006-05-18 10:05:00,99.265,99.284,99.253,99.275,70361359.0
2006-05-18 10:06:00,99.275,99.29,99.275,99.275,81147395.0
2006-05-18 10:07:00,99.27,99.282,99.265,99.265,33472728.0
2006-05-18 10:08:00,99.258,99.295,99.258,99.295,35043627.0
2006-05-18 10:09:00,99.28,99.295,99.255,99.295,82247082.0
2006-05-18 10:10:00,99.29,99.3,99.285,99.29,190425500.0
2006-05-18 10:11:00,99.285,99.335,99.285,99.335,57250600.0
2006-05-18 10:12:00,99.327,99.348,99.327,99.335,40950448.0
2006-05-18 10:13:00,99.33,99.33,99.312,99.315,67571783.0
2006-05-18 10:14:00,99.305,99.325,99.305,99.325,113670201.0
2006-05-18 10:15:00,99.322,99.351,99.3,99.345,68852231.0
2006-05-18 10:16:00,99.35,99.362,99.35,99.358,87277519.0
2006-05-18 10:17:00,99.36,99.36,99.327,99.327,59608437.0
2006-05-18 10:18:00,99.345,99.377,99.345,99.36,67749299.0
2006-05-18 10:19:00,99.36,99.41,99.36,99.41,62438133.0
2006-05-18 10:20:00,99.42,99.425,99.4,99.425,170925273.0
2006-05-18 10:21:00,99.423,99.423,99.345,99.345,65793511.0
2006-05-18 10:22:00,99.385,99.42,99.385,99.405,118737080.0
2006-05-18 10:23:00,99.41,99.415,99.385,99.415,31348348.0
2006-05-18 10:24:00,99.41,99.415,99.397,99.397,40220059.0
2006-05-18 10:25:00,99.405,99.405,99.38,99.38,34301853.0
2006-05-18 10:26:00,99.375,99.375,99.335,99.335,166290259.0
2006-05-18 10:27:00,99.335,99.335,99.305,99.305,49759991.0
2006-05-18 10:28:00,99.3,99.3,99.249,99.255,91741698.0
2006-05-18 10:29:00,99.25,99.28,99.25,99.28,85121184.0
2006-05-18 10:30:00,99.285,99.285,99.219,99.253,39040680.0
2006-05-18 10:31:00,99.255,99.27,99.23,99.253,50861870.0
2006-05-18 10:32:00,99.26,99.26,99.179,99.185,40686898.0
2006-05-18 10:33:00,99.125,99.195,99.125,99.175,43687328.0
2006-05-18 10:34:00,99.17,99.217,99.17,99.217,56177418.0
2006-05-18 10:35:00,99.22,99.232,99.2,99.2,61221180.0
2006-05-18 10:36:00,99.2,99.218,99.196,99.218,178250581.0
2006-05-18 10:37:00,99.215,99.23,99.212,99.23,77479526.0
2006-05-18 10:38:00,99.24,99.243,99.22,99.232,30133143.0
2006-05-18 10:39:00,99.24,99.26,99.235,99.235,13135130.0
2006-05-18 10:40:00,99.237,99.239,99.22,99.22,21367807.0
2006-05-18 10:41:00,99.227,99.23,99.217,99.22,75610152.0
2006-05-18 10:42:00,99.23,99.243,99.23,99.235,62245193.0
2006-05-18 10:43:00,99.24,99.242,99.215,99.233,29241090.0
2006-05-18 10:44:00,99.233,99.25,99.215,99.24,56828514.0
2006-05-18 10:45:00,99.24,99.24,99.205,99.22,91261239.0
2006-05-18 10:46:00,99.21,99.25,99.21,99.24,57061608.0
2006-05-18 10:47:00,99.225,99.255,99.2,99.217,74016159.0
2006-05-18 10:48:00,99.223,99.223,99.19,99.19,102992578.0
2006-05-18 10:49:00,99.195,99.215,99.15,99.215,86171215.0
2006-05-18 10:50:00,99.2,99.2,99.192,99.2,54531086.0
2006-05-18 10:51:00,99.19,99.235,99.19,99.235,186403792.0
2006-05-18 10:52:00,99.24,99.241,99.217,99.225,102814835.0
2006-05-18 10:53:00,99.23,99.23,99.225,99.23,81131273.0
2006-05-18 10:54:00,99.22,99.245,99.22,99.245,224020464.0
2006-05-18 10:55:00,99.242,99.295,99.242,99.295,88861734.0
2006-05-18 10:56:00,99.29,99.29,99.265,99.265,70118234.0
2006-05-18 10:57:00,99.275,99.29,99.273,99.29,202475796.0
2006-05-18 10:58:00,99.283,99.283,99.245,99.245,132494349.0
2006-05-18 10:59:00,99.25,99.292,99.215,99.215,66168018.0
2006-05-18 11:00:00,99.275,99.3,99.275,99.3,126132335.0
2006-05-18 11:01:00,99.3,99.345,99.3,99.345,88761960.0
2006-05-18 11:02:00,99.335,99.388,99.335,99.388,89746654.0
2006-05-18 11:03:00,99.377,99.41,99.377,99.41,52451526.0
2006-05-18 11:04:00,99.405,99.485,99.405,99.45,30892389.0
2006-05-18 11:05:00,99.425,99.45,99.424,99.45,33901457.0
2006-05-18 11:06:00,99.45,99.466,99.45,99.45,58043361.0
2006-05-18 11:07:00,99.45,99.45,99.405,99.435,125262553.0
2006-05-18 11:08:00,99.445,99.447,99.387,99.447,140184931.0
2006-05-18 11:09:00,99.455,99.455,99.432,99.44,76023843.0
2006-05-18 11:10:00,99.45,99.45,99.43,99.43,75654504.0
2006-05-18 11:11:00,99.43,99.441,99.43,99.435,47401606.0
2006-05-18 11:12:00,99.435,99.46,99.435,99.46,120684267.0
2006-05-18 11:13:00,99.46,99.46,99.433,99.435,33548826.0
2006-05-18 11:14:00,99.43,99.443,99.425,99.435,54714348.0
2006-05-18 11:15:00,99.435,99.453,99.398,99.44,44731148.0
2006-05-18 11:16:00,99.405,99.466,99.405,99.44,37607663.0
2006-05-18 11:17:00,99.435,99.465,99.435,99.45,54656498.0
2006-05-18 11:18:00,99.46,99.46,99.42,99.44,47136095.0
2006-05-18 11:19:00,99.445,99.455,99.435,99.435,117105151.0
2006-05-18 11:20:00,99.44,99.44,99.425,99.435,22907846.0
2006-05-18 11:21:00,99.44,99.445,99.43,99.433,43619134.0
2006-05-18 11:22:00,99.435,99.443,99.403,99.435,166181510.0
2006-05-18 11:23:00,99.43,99.43,99.41,99.41,17334195.0
2006-05-18 11:24:00,99.403,99.42,99.397,99.42,19739378.0
2006-05-18 11:25:00,99.42,99.42,99.393,99.393,39842893.0
2006-05-18 11:26:00,99.4,99.41,99.357,99.357,41974141.0
2006-05-18 11:27:00,99.36,99.435,99.36,99.435,60677160.0
2006-05-18 11:28:00,99.437,99.437,99.38,99.42,160282204.0
2006-05-18 11:29:00,99.42,99.435,99.415,99.42,78811376.0
2006-05-18 11:30:00,99.413,99.43,99.411,99.43,37874531.0
2006-05-18 11:31:00,99.43,99.43,99.405,99.405,99654149.0
2006-05-18 11:32:00,99.402,99.447,99.402,99.43,37847514.0
2006-05-18 11:33:00,99.425,99.426,99.405,99.415,53757410.0
2006-05-18 11:34:00,99.413,99.415,99.4,99.4,57386995.0
2006-05-18 11:35:00,99.415,99.415,99.39,99.4,64984899.0
2006-05-18 11:36:00,99.4,99.415,99.4,99.405,21996807.0
2006-05-18 11:37:00,99.402,99.447,99.402,99.443,76063570.0
2006-05-18 11:38:00,99.44,99.456,99.44,99.448,45913954.0
2006-05-18 11:39:00,99.438,99.445,99.42,99.42,37874418.0
2006-05-18 11:40:00,99.42,99.445,99.42,99.445,96663840.0
2006-05-18 11:41:00,99.445,99.46,99.435,99.44,53368315.0
2006-05-18 11:42:00,99.435,99.439,99.415,99.415,110225620.0
2006-05-18 11:43:00,99.415,99.428,99.415,99.415,100777354.0
2006-05-18 11:44:00,99.415,99.425,99.41,99.41,55620603.0
2006-05-18 11:45:00,99.415,99.419,99.413,99.415,71158099.0
2006-05-18 11:46:00,99.415,99.455,99.388,99.45,134666732.0
2006-05-18 11:47:00,99.445,99.45,99.422,99.45,198005822.0
2006-05-18 11:48:00,99.46,99.46,99.43,99.43,13466736.0
2006-05-18 11:49:00,99.425,99.432,99.413,99.428,19862580.0
2006-05-18 11:50:00,99.43,99.452,99.42,99.445,63548251.0
2006-05-18 11:51:00,99.45,99.45,99.438,99.445,46063762.0
2006-05-18 11:52:00,99.44,99.45,99.44,99.445,57584641.0
2006-05-18 11:53:00,99.45,99.467,99.45,99.467,25067197.0
2006-05-18 11:54:00,99.46,99.486,99.46,99.48,148865869.0
2006-05-18 11:55:00,99.483,99.488,99.43,99.487,84001527.0
2006-05-18 11:56:00,99.48,99.483,99.467,99.467,36301021.0
2006-05-18 11:57:00,99.467,99.495,99.445,99.445,69164535.0
2006-05-18 11:58:00,99.45,99.46,99.45,99.45,94160813.0
2006-05-18 11:59:00,99.45,99.455,99.435,99.44,22329195.0
2006-05-18 12:00:00,99.445,99.445,99.412,99.412,116221227.0
2006-05-18 12:01:00,99.415,99.44,99.415,99.44,37155192.0
2006-05-18 12:02:00,99.445,99.45,99.425,99.45,104677734.0
2006-05-18 12:03:00,99.445,99.46,99.418,99.418,20511981.0
2006-05-18 12:04:00,99.435,99.435,99.407,99.41,42878231.0
2006-05-18 12:05:00,99.402,99.425,99.402,99.425,83004412.0
2006-05-18 12:06:00,99.445,99.49,99.445,99.46,63114595.0
2006-05-18 12:07:00,99.47,99.47,99.41,99.435,31083974.0
2006-05-18 12:08:00,99.437,99.44,99.43,99.44,27587885.0
2006-05-18 12:09:00,99.43,99.434,99.406,99.42,144006679.0
2006-05-18 12:10:00,99.41,99.43,99.405,99.43,38814250.0
2006-05-18 12:11:00,99.42,99.438,99.41,99.41,67879335.0
2006-05-18 12:12:00,99.41,99.422,99.39,99.39,371691008.0
2006-05-18 12:13:00,99.415,99.425,99.41,99.415,144888151.0
2006-05-18 12:14:00,99.41,99.42,99.41,99.42,28980525.0
2006-05-18 12:15:00,99.375,99.423,99.375,99.415,73936175.0
2006-05-18 12:16:00,99.413,99.425,99.41,99.413,69799988.0
2006-05-18 12:17:00,99.413,99.42,99.41,99.413,16646627.0
2006-05-18 12:18:00,99.42,99.42,99.367,99.41,43284311.0
2006-05-18 12:19:00,99.41,99.41,99.375,99.403,60876309.0
2006-05-18 12:20:00,99.41,99.41,99.397,99.4,87340783.0
2006-05-18 12:21:00,99.41,99.41,99.403,99.41,30131567.0
2006-05-18 12:22:00,99.405,99.41,99.4,99.405,43194788.0
2006-05-18 12:23:00,99.41,99.418,99.405,99.415,97098442.0
2006-05-18 12:24:00,99.41,99.43,99.41,99.43,18223093.0
2006-05-18 12:25:00,99.42,99.429,99.415,99.415,231345228.0
2006-05-18 12:26:00,99.415,99.42,99.412,99.42,33592964.0
2006-05-18 12:27:00,99.415,99.43,99.411,99.43,17843258.0
2006-05-18 12:28:00,99.43,99.433,99.41,99.418,22364001.0
2006-05-18 12:29:00,99.425,99.43,99.411,99.43,101804856.0
2006-05-18 12:30:00,99.42,99.44,99.418,99.44,55941801.0
2006-05-18 12:31:00,99.435,99.465,99.435,99.465,103882495.0
2006-05-18 12:32:00,99.46,99.492,99.442,99.477,80404986.0
2006-05-18 12:33:00,99.485,99.6,99.485,99.565,30196906.0
2006-05-18 12:34:00,99.568,99.58,99.561,99.58,42326042.0
2006-05-18 12:35:00,99.585,99.585,99.57,99.57,155553649.0
2006-05-18 12:36:00,99.565,99.605,99.565,99.605,9842728.0
2006-05-18 12:37:00,99.593,99.79,99.593,99.77,108212273.0
2006-05-18 12:38:00,99.767,99.815,99.76,99.78,159173055.0
2006-05-18 12:39:00,99.78,99.79,99.77,99.77,70268750.0
2006-05-18 12:40:00,99.775,99.785,99.747,99.75,78470474.0
2006-05-18 12:41:00,99.755,99.791,99.75,99.785,162663771.0
2006-05-18 12:42:00,99.78,99.78,99.695,99.745,71405742.0
2006-05-18 12:43:00,99.74,99.74,99.715,99.735,113437253.0
2006-05-18 12:44:00,99.745,99.75,99.732,99.75,67677187.0
2006-05-18 12:45:00,99.745,99.772,99.745,99.772,34291943.0
2006-05-18 12:46:00,99.77,99.807,99.77,99.805,14505163.0
2006-05-18 12:47:00,99.805,99.86,99.805,99.837,48299379.0
2006-05-18 12:48:00,99.84,99.843,99.823,99.823,81437689.0
2006-05-18 12:49:00,99.83,99.83,99.777,99.815,48712992.0
2006-05-18 12:50:00,99.82,99.82,99.745,99.785,89488554.0
2006-05-18 12:51:00,99.785,99.806,99.785,99.795,106195986.0
2006-05-18 12:52:00,99.795,99.806,99.794,99.805,50893260.0
2006-05-18 12:53:00,99.805,99.811,99.791,99.793,59619159.0
2006-05-18 12:54:00,99.79,99.805,99.785,99.795,229494646.0
2006-05-18 12:55:00,99.81,99.855,99.81,99.855,188339791.0
2006-05-18 12:56:00,99.855,99.88,99.855,99.875,222295115.0
2006-05-18 12:57:00,99.88,99.88,99.855,99.865,40430325.0
2006-05-18 12:58:00,99.855,99.87,99.855,99.862,48159927.0
2006-05-18 12:59:00,99.865,99.879,99.865,99.868,39201202.0
2006-05-18 13:00:00,99.88,99.88,99.64,99.64,25985566.0
2006-05-18 13:01:00,99.635,99.68,99.61,99.67,262745067.0
2006-05-18 13:02:00,99.665,99.679,99.63,99.63,24838299.0
2006-05-18 13:03:00,99.65,99.65,99.588,99.588,207066915.0
2006-05-18 13:04:00,99.58,99.61,99.57,99.595,97891586.0
2006-05-18 13:05:00,99.598,99.61,99.57,99.575,68083606.0
2006-05-18 13:06:00,99.57,99.625,99.57,99.625,36218742.0
2006-05-18 13:07:00,99.615,99.623,99.517,99.535,26064497.0
2006-05-18 13:08:00,99.54,99.54,99.503,99.515,65901219.0
2006-05-18 13:09:00,99.51,99.543,99.51,99.543,54961209.0
2006-05-18 13:10:00,99.545,99.545,99.495,99.537,160834845.0
2006-05-18 13:11:00,99.54,99.55,99.51,99.55,166156304.0
2006-05-18 13:12:00,99.545,99.575,99.545,99.547,10485477.0
2006-05-18 13:13:00,99.55,99.55,99.53,99.545,55863925.0
2006-05-18 13:14:00,99.545,99.567,99.54,99.555,59005800.0
2006-05-18 13:15:00,99.56,99.605,99.55,99.605,114540824.0
2006-05-18 13:16:00,99.61,99.64,99.61,99.64,38313561.0
2006-05-18 13:17:00,99.637,99.665,99.637,99.657,22821736.0
2006-05-18 13:18:00,99.66,99.66,99.625,99.625,40188614.0
2006-05-18 13:19:00,99.635,99.65,99.635,99.64,12486056.0
2006-05-18 13:20:00,99.632,99.661,99.625,99.635,211243184.0
2006-05-18 13:21:00,99.62,99.665,99.62,99.645,16243911.0
2006-05-18 13:22:00,99.635,99.635,99.58,99.607,9039982.0
2006-05-18 13:23:00,99.61,99.62,99.575,99.597,132465435.0
2006-05-18 13:24:00,99.6,99.66,99.6,99.66,73280051.0
2006-05-18 13:25:00,99.655,99.659,99.625,99.633,177026823.0
2006-05-18 13:26:00,99.64,99.675,99.64,99.675,82080708.0
2006-05-18 13:27:00,99.665,99.72,99.647,99.69,61490773.0
2006-05-18 13:28:00,99.705,99.715,99.705,99.707,37469855.0
2006-05-18 13:29:00,99.7,99.708,99.66,99.667,125284242.0
2006-05-18 13:30:00,99.675,99.685,99.663,99.663,148089672.0
2006-05-18 13:31:00,99.68,99.685,99.665,99.685,50617395.0
2006-05-18 13:32:00,99.685,99.73,99.685,99.698,181589726.0
2006-05-18 13:33:00,99.703,99.71,99.702,99.71,22235555.0
2006-05-18 13:34:00,99.68,99.725,99.68,99.72,51731541.0
2006-05-18 13:35:00,99.715,99.747,99.7,99.7,190918310.0
2006-05-18 13:36:00,99.708,99.755,99.708,99.745,30963346.0
2006-05-18 13:37:00,99.745,99.745,99.705,99.72,8279299.0
2006-05-18 13:38:00,99.715,99.723,99.7,99.72,23720753.0
2006-05-18 13:39:00,99.725,99.73,99.674,99.71,9234925.0
2006-05-18 13:40:00,99.703,99.703,99.653,99.653,23666290.0
2006-05-18 13:41:00,99.66,99.665,99.635,99.635,12507683.0
2006-05-18 13:42:00,99.652,99.652,99.615,99.63,47978115.0
2006-05-18 13:43:00,99.64,99.649,99.623,99.64,44837320.0
2006-05-18 13:44:00,99.63,99.645,99.63,99.637,107583479.0
2006-05-18 13:45:00,99.635,99.66,99.635,99.66,46831850.0
2006-05-18 13:46:00,99.655,99.68,99.655,99.68,180038553.0
2006-05-18 13:47:00,99.665,99.69,99.665,99.69,57829064.0
2006-05-18 13:48:00,99.685,99.73,99.685,99.72,12137754.0
2006-05-18 13:49:00,99.71,99.733,99.71,99.733,57377993.0
2006-05-18 13:50:00,99.735,99.737,99.705,99.705,102257020.0
2006-05-18 13:51:00,99.71,99.715,99.698,99.715,59245636.0
2006-05-18 13:52:00,99.7,99.703,99.67,99.703,197731714.0
2006-05-18 13:53:00,99.7,99.72,99.7,99.72,140551978.0
2006-05-18 13:54:00,99.715,99.72,99.688,99.705,78113731.0
2006-05-18 13:55:00,99.7,99.71,99.685,99.7,90747156.0
2006-05-18 13:56:00,99.695,99.695,99.66,99.685,51269870.0
2006-05-18 13:57:00,99.69,99.69,99.627,99.655,55317294.0
2006-05-18 13:58:00,99.66,99.67,99.654,99.655,107492618.0
2006-05-18 13:59:00,99.653,99.673,99.642,99.673,21963707.0
2006-05-18 14:00:00,99.65,99.695,99.65,99.695,15777911.0
2006-05-18 14:01:00,99.69,99.69,99.665,99.68,110218555.0
2006-05-18 14:02:00,99.65,99.688,99.65,99.673,317260319.0
2006-05-18 14:03:00,99.67,99.71,99.67,99.71,41411826.0
2006-05-18 14:04:00,99.705,99.756,99.705,99.755,163824527.0
2006-05-18 14:05:00,99.755,99.78,99.754,99.78,27642198.0
2006-05-18 14:06:00,99.78,99.78,99.737,99.737,115578312.0
2006-05-18 14:07:00,99.75,99.75,99.72,99.73,32182406.0
2006-05-18 14:08:00,99.725,99.725,99.713,99.713,75305317.0
2006-05-18 14:09:00,99.72,99.72,99.69,99.7,14019965.0
2006-05-18 14:10:00,99.705,99.73,99.705,99.71,317816681.0
2006-05-18 14:11:00,99.705,99.74,99.705,99.725,33172302.0
2006-05-18 14:12:00,99.722,99.76,99.721,99.75,69811029.0
2006-05-18 14:13:00,99.745,99.745,99.687,99.687,116477834.0
2006-05-18 14:14:00,99.7,99.7,99.628,99.67,24841423.0
2006-05-18 14:15:00,99.668,99.685,99.655,99.655,46000485.0
2006-05-18 14:16:00,99.655,99.68,99.654,99.68,32985317.0
2006-05-18 14:17:00,99.67,99.691,99.662,99.675,184983269.0
2006-05-18 14:18:00,99.685,99.685,99.67,99.67,127663683.0
2006-05-18 14:19:00,99.67,99.677,99.655,99.655,24533407.0
2006-05-18 14:20:00,99.65,99.695,99.65,99.695,33987300.0
2006-05-18 14:21:00,99.687,99.687,99.58,99.595,313418535.0
2006-05-18 14:22:00,99.595,99.647,99.585,99.64,58329778.0
2006-05-18 14:23:00,99.64,99.647,99.595,99.628,133649040.0
2006-05-18 14:24:00,99.63,99.635,99.58,99.6,168722384.0
2006-05-18 14:25:00,99.6,99.601,99.577,99.595,66783968.0
2006-05-18 14:26:00,99.6,99.64,99.585,99.64,62526304.0
2006-05-18 14:27:00,99.637,99.653,99.613,99.613,32518806.0
2006-05-18 14:28:00,99.615,99.615,99.595,99.595,45158102.0
2006-05-18 14:29:00,99.535,99.635,99.535,99.58,78165354.0
2006-05-18 14:30:00,99.585,99.625,99.51,99.585,10687024.0
2006-05-18 14:31:00,99.585,99.62,99.565,99.602,116343313.0
2006-05-18 14:32:00,99.605,99.605,99.548,99.565,103192126.0
2006-05-18 14:33:00,99.555,99.64,99.555,99.58,35409585.0
2006-05-18 14:34:00,99.58,99.605,99.555,99.58,87091838.0
2006-05-18 14:35:00,99.58,99.595,99.55,99.572,56640917.0
2006-05-18 14:36:00,99.58,99.608,99.54,99.558,36338275.0
2006-05-18 14:37:00,99.557,99.574,99.533,99.533,185121324.0
2006-05-18 14:38:00,99.54,99.56,99.51,99.51,94680981.0
2006-05-18 14:39:00,99.51,99.55,99.503,99.54,233497622.0
2006-05-18 14:40:00,99.537,99.585,99.52,99.57,189076270.0
2006-05-18 14:41:00,99.55,99.575,99.51,99.575,149638831.0
2006-05-18 14:42:00,99.58,99.595,99.563,99.595,89328664.0
2006-05-18 14:43:00,99.595,99.627,99.557,99.6,105874414.0
2006-05-18 14:44:00,99.595,99.63,99.595,99.63,47125934.0
2006-05-18 14:45:00,99.623,99.623,99.583,99.605,37939140.0
2006-05-18 14:46:00,99.6,99.625,99.582,99.595,94743150.0
2006-05-18 14:47:00,99.595,99.645,99.595,99.635,196408422.0
2006-05-18 14:48:00,99.635,99.66,99.6,99.6,14903132.0
2006-05-18 14:49:00,99.597,99.67,99.597,99.67,162178578.0
2006-05-18 14:50:00,99.675,99.685,99.667,99.667,152616587.0
2006-05-18 14:51:00,99.665,99.665,99.535,99.535,31613060.0
2006-05-18 14:52:00,99.54,99.585,99.54,99.575,230170896.0
2006-05-18 14:53:00,99.57,99.595,99.565,99.565,97162992.0
2006-05-18 14:54:00,99.555,99.595,99.51,99.525,28387131.0
2006-05-18 14:55:00,99.525,99.53,99.465,99.465,68971660.0
2006-05-18 14:56:00,99.47,99.507,99.47,99.507,14238130.0
2006-05-18 14:57:00,99.517,99.543,99.488,99.488,54171582.0
2006-05-18 14:58:00,99.49,99.49,99.45,99.458,91703090.0
2006-05-18 14:59:00,99.468,99.481,99.468,99.47,38552851.0
2006-05-18 15:00:00,99.48,99.48,99.422,99.422,75076194.0
2006-05-18 15:01:00,99.425,99.438,99.4,99.4,310714724.0
2006-05-18 15:02:00,99.405,99.421,99.373,99.373,251126413.0
2006-05-18 15:03:00,99.375,99.415,99.375,99.39,127890993.0
2006-05-18 15:04:00,99.405,99.405,99.323,99.34,113962343.0
2006-05-18 15:05:00,99.345,99.35,99.285,99.285,62313586.0
2006-05-18 15:06:00,99.29,99.305,99.26,99.26,49899275.0
2006-05-18 15:07:00,99.26,99.32,99.26,99.32,5752911.0
2006-05-18 15:08:00,99.335,99.37,99.335,99.35,29320425.0
2006-05-18 15:09:00,99.35,99.37,99.35,99.37,75864445.0
2006-05-18 15:10:00,99.37,99.37,99.335,99.35,30722814.0
2006-05-18 15:11:00,99.36,99.36,99.305,99.325,22317489.0
2006-05-18 15:12:00,99.325,99.325,99.227,99.273,90785506.0
2006-05-18 15:13:00,99.275,99.292,99.23,99.242,32085867.0
2006-05-18 15:14:00,99.245,99.255,99.225,99.235,50663445.0
2006-05-18 15:15:00,99.235,99.26,99.225,99.235,62662190.0
2006-05-18 15:16:00,99.24,99.275,99.078,99.078,45996053.0
2006-05-18 15:17:00,99.035,99.12,99.035,99.12,145248604.0
2006-05-18 15:18:00,99.115,99.135,99.085,99.085,112122128.0
2006-05-18 15:19:00,99.075,99.093,99.06,99.06,43191786.0
2006-05-18 15:20:00,99.06,99.075,99.06,99.075,33622943.0
2006-05-18 15:21:00,99.08,99.091,99.04,99.08,95375066.0
2006-05-18 15:22:00,99.07,99.07,98.95,98.975,18157221.0
2006-05-18 15:23:00,98.985,99.01,98.963,98.973,97246750.0
2006-05-18 15:24:00,98.98,99.0,98.98,99.0,47589463.0
2006-05-18 15:25:00,98.993,98.993,98.968,98.98,65124299.0
2006-05-18 15:26:00,98.97,99.032,98.97,99.025,233907229.0
2006-05-18 15:27:00,99.015,99.015,99.0,99.01,86964613.0
2006-05-18 15:28:00,99.015,99.015,98.983,98.983,80891781.0
2006-05-18 15:29:00,98.985,99.018,98.975,99.005,31419827.0
2006-05-18 15:30:00,99.02,99.03,98.831,98.835,19935532.0
2006-05-18 15:31:00,98.813,98.955,98.795,98.955,64150684.0
2006-05-18 15:32:00,98.95,98.995,98.9,98.935,76338053.0
2006-05-18 15:33:00,98.935,98.965,98.863,98.863,35019354.0
2006-05-18 15:34:00,98.857,98.93,98.84,98.905,47506807.0
2006-05-18 15:35:00,98.905,98.905,98.763,98.84,72804260.0
2006-05-18 15:36:00,98.833,98.84,98.755,98.823,101310107.0
2006-05-18 15:37:00,98.835,98.9,98.835,98.863,113149418.0
2006-05-18 15:38:00,98.88,98.88,98.735,98.845,5410098.0
2006-05-18 15:39:00,98.845,98.855,98.805,98.835,133227433.0
2006-05-18 15:40:00,98.84,98.87,98.805,98.84,44590510.0
2006-05-18 15:41:00,98.85,98.85,98.775,98.79,38320382.0
2006-05-18 15:42:00,98.807,98.835,98.762,98.815,81992598.0
2006-05-18 15:43:00,98.828,98.84,98.8,98.84,22150586.0
2006-05-18 15:44:00,98.845,98.865,98.805,98.805,38081084.0
2006-05-18 15:45:00,98.81,98.81,98.78,98.78,82958115.0
2006-05-18 15:46:00,98.772,98.835,98.759,98.805,105334194.0
2006-05-18 15:47:00,98.8,98.815,98.755,98.79,131577536.0
2006-05-18 15:48:00,98.788,98.788,98.745,98.78,34304221.0
2006-05-18 15:49:00,98.773,98.833,98.755,98.825,76024248.0
2006-05-18 15:50:00,98.823,98.835,98.798,98.805,96219955.0
2006-05-18 15:51:00,98.805,98.805,98.77,98.8,14681269.0
2006-05-18 15:52:00,98.81,98.85,98.81,98.85,146680310.0
2006-05-18 15:53:00,98.84,98.84,98.76,98.78,164706703.0
2006-05-18 15:54:00,98.78,98.857,98.778,98.857,42862142.0
2006-05-18 15:55:00,98.855,98.91,98.855,98.873,104596782.0
2006-05-18 15:56:00,98.88,98.93,98.87,98.93,84991919.0
2006-05-18 15:57:00,98.94,98.94,98.849,98.91,80037073.0
2006-05-18 15:58:00,98.897,98.94,98.897,98.925,45889834.0
2006-05-18 15:59:00,98.923,98.923,98.85,98.86,168662412.0
2006-05-18 16:00:00,98.853,98.875,98.82,98.84,90908585.0
2006-05-18 16:01:00,98.838,98.845,98.79,98.82,121635950.0
2006-05-18 16:02:00,98.825,98.825,98.762,98.762,48785225.0
2006-05-18 16:03:00,98.762,98.762,98.715,98.75,110546835.0
2006-05-18 16:04:00,98.743,98.77,98.71,98.77,181721144.0
2006-05-18 16:05:00,98.77,98.807,98.77,98.807,74585688.0
2006-05-18 16:06:00,98.81,98.86,98.798,98.86,56382444.0
2006-05-18 16:07:00,98.853,98.863,98.81,98.863,63312865.0
2006-05-18 16:08:00,98.88,98.915,98.865,98.885,29790218.0
2006-05-18 16:09:00,98.88,98.88,98.85,98.875,17960093.0
2006-05-18 16:10:00,98.87,98.885,98.845,98.885,38933990.0
2006-05-18 16:11:00,98.88,98.88,98.84,98.88,41152437.0
2006-05-18 16:12:00,98.89,98.9,98.85,98.885,63558982.0
2006-05-18 16:13:00,98.885,98.92,98.846,98.89,101438103.0
2006-05-18 16:14:00,98.89,98.932,98.89,98.905,75733655.0
2006-05-18 16:15:00,98.91,98.945,98.9,98.925,21184391.0
2006-05-18 16:16:00,98.93,99.023,98.903,98.97,95196023.0
2006-05-18 16:17:00,98.97,98.99,98.923,98.95,49223178.0
2006-05-18 16:18:00,98.935,98.973,98.91,98.91,120985185.0
2006-05-18 16:19:00,98.905,98.93,98.875,98.875,79819155.0
2006-05-18 16:20:00,98.88,98.895,98.875,98.875,66108341.0
2006-05-18 16:21:00,98.87,98.911,98.87,98.897,76772237.0
2006-05-18 16:22:00,98.897,98.935,98.855,98.93,67640074.0
2006-05-18 16:23:00,98.93,98.982,98.895,98.982,71932796.0
2006-05-18 16:24:00,98.985,98.985,98.968,98.972,80652320.0
2006-05-18 16:25:00,98.975,99.045,98.961,99.005,36349923.0
2006-05-18 16:26:00,99.003,99.06,99.003,99.045,88234739.0
2006-05-18 16:27:00,99.03,99.05,99.0,99.017,81672567.0
2006-05-18 16:28:00,99.02,99.02,98.973,98.992,87786856.0
2006-05-18 16:29:00,98.993,98.993,98.928,98.96,103729252.0
2006-05-18 16:30:00,98.95,98.979,98.925,98.925,111808798.0
2006-05-18 16:31:00,98.97,98.975,98.945,98.975,28645528.0
2006-05-18 16:32:00,98.965,99.0,98.965,98.995,75614311.0
2006-05-18 16:33:00,98.99,98.99,98.9,98.9,24214163.0
2006-05-18 16:34:00,98.9,98.933,98.883,98.908,53477923.0
2006-05-18 16:35:00,98.92,98.93,98.895,98.905,50830913.0
2006-05-18 16:36:00,98.9,98.9,98.875,98.9,89180472.0
2006-05-18 16:37:00,98.9,98.9,98.87,98.885,45453622.0
2006-05-18 16:38:00,98.885,98.94,98.875,98.905,55637482.0
2006-05-18 16:39:00,98.9,98.912,98.897,98.897,74344198.0
2006-05-18 16:40:00,98.9,98.9,98.878,98.878,74238441.0
2006-05-18 16:41:00,98.878,98.878,98.825,98.825,61025864.0
2006-05-18 16:42:00,98.82,98.87,98.82,98.85,62249495.0
2006-05-18 16:43:00,98.86,98.89,98.857,98.857,121846281.0
2006-05-18 16:44:00,98.875,98.875,98.775,98.795,183942362.0
2006-05-18 16:45:00,98.805,98.82,98.76,98.76,138932310.0
2006-05-18 16:46:00,98.755,98.775,98.72,98.72,17390709.0
2006-05-18 16:47:00,98.725,98.75,98.71,98.73,67038071.0
2006-05-18 16:48:00,98.71,98.75,98.71,98.713,53294970.0
2006-05-18 16:49:00,98.72,98.73,98.67,98.67,84300792.0
2006-05-18 16:50:00,98.67,98.71,98.65,98.65,39154260.0
2006-05-18 16:51:00,98.645,98.683,98.615,98.635,42573929.0
2006-05-18 16:52:00,98.63,98.63,98.535,98.563,116565285.0
2006-05-18 16:53:00,98.565,98.64,98.565,98.595,36208815.0
2006-05-18 16:54:00,98.61,98.62,98.58,98.615,227703104.0
2006-05-18 16:55:00,98.617,98.67,98.617,98.67,213762769.0
2006-05-18 16:56:00,98.67,98.68,98.605,98.622,45643723.0
2006-05-18 16:57:00,98.62,98.63,98.545,98.563,60010653.0
2006-05-18 16:58:00,98.568,98.605,98.552,98.6,176816861.0
2006-05-18 16:59:00,98.6,98.605,98.495,98.515,89153927.0
2006-05-18 17:00:00,98.515,98.55,98.51,98.535,51974750.0
2006-05-18 17:01:00,98.532,98.59,98.532,98.565,50344956.0
2006-05-18 17:02:00,98.57,98.59,98.549,98.553,33489122.0
2006-05-18 17:03:00,98.555,98.555,98.51,98.525,126695769.0
2006-05-18 17:04:00,98.53,98.543,98.5,98.513,36450771.0
2006-05-18 17:05:00,98.5,98.522,98.5,98.505,203577310.0
2006-05-18 17:06:00,98.505,98.515,98.415,98.51,37808259.0
2006-05-18 17:07:00,98.505,98.527,98.495,98.527,22269032.0
2006-05-18 17:08:00,98.533,98.655,98.515,98.655,71022192.0
2006-05-18 17:09:00,98.645,98.674,98.57,98.59,26695698.0
2006-05-18 17:10:00,98.585,98.623,98.575,98.61,195728123.0
2006-05-18 17:11:00,98.61,98.67,98.588,98.655,94999510.0
2006-05-18 17:12:00,98.647,98.665,98.625,98.625,95085651.0
2006-05-18 17:13:00,98.618,98.65,98.605,98.65,54070788.0
2006-05-18 17:14:00,98.645,98.66,98.635,98.645,26101940.0
2006-05-18 17:15:00,98.64,98.662,98.633,98.645,70490819.0
2006-05-18 17:16:00,98.65,98.67,98.635,98.645,43017852.0
2006-05-18 17:17:00,98.635,98.7,98.634,98.7,27854794.0
2006-05-18 17:18:00,98.697,98.697,98.66,98.66,118445832.0
2006-05-18 17:19:00,98.657,98.675,98.635,98.635,107959458.0
2006-05-18 17:20:00,98.65,98.661,98.65,98.65,43433782.0
2006-05-18 17:21:00,98.65,98.7,98.65,98.69,147043120.0
2006-05-18 17:22:00,98.68,98.696,98.67,98.68,21313865.0
2006-05-18 17:23:00,98.685,98.685,98.66,98.66,104061805.0
2006-05-18 17:24:00,98.652,98.69,98.652,98.685,16586566.0
2006-05-18 17:25:00,98.67,98.685,98.67,98.675,93668285.0
2006-05-18 17:26:00,98.665,98.665,98.615,98.615,38473240.0
2006-05-18 17:27:00,98.612,98.64,98.581,98.64,147117555.0
2006-05-18 17:28:00,98.63,98.685,98.63,98.685,116647722.0
2006-05-18 17:29:00,98.67,98.689,98.67,98.685,66206248.0
2006-05-18 17:30:00,98.69,98.69,98.64,98.645,56452062.0
2006-05-18 17:31:00,98.643,98.687,98.643,98.687,273685825.0
2006-05-18 17:32:00,98.695,98.705,98.66,98.66,47177734.0
2006-05-18 17:33:00,98.665,98.71,98.665,98.71,25277898.0
2006-05-18 17:34:00,98.7,98.75,98.7,98.725,28655870.0
2006-05-18 17:35:00,98.725,98.74,98.71,98.715,374123844.0
2006-05-18 17:36:00,98.712,98.735,98.707,98.73,65091803.0
2006-05-18 17:37:00,98.73,98.76,98.688,98.76,50395846.0
2006-05-18 17:38:00,98.75,98.75,98.705,98.705,63102543.0
2006-05-18 17:39:00,98.705,98.715,98.705,98.705,33688736.0
2006-05-18 17:40:00,98.69,98.694,98.673,98.673,41124426.0
2006-05-18 17:41:00,98.675,98.727,98.675,98.692,241656846.0
2006-05-18 17:42:00,98.7,98.715,98.675,98.685,134833369.0
2006-05-18 17:43:00,98.69,98.701,98.675,98.675,48074004.0
2006-05-18 17:44:00,98.69,98.69,98.675,98.687,75671783.0
2006-05-18 17:45:00,98.68,98.695,98.67,98.68,41151020.0
2006-05-18 17:46:00,98.68,98.701,98.68,98.7,26676093.0
2006-05-18 17:47:00,98.695,98.695,98.653,98.653,35860561.0
2006-05-18 17:48:00,98.652,98.67,98.651,98.67,17937631.0
2006-05-18 17:49:00,98.67,98.67,98.625,98.64,56901622.0
2006-05-18 17:50:00,98.64,98.68,98.64,98.655,23499273.0
2006-05-18 17:51:00,98.66,98.705,98.66,98.705,50179431.0
2006-05-18 17:52:00,98.703,98.785,98.703,98.785,54649977.0
2006-05-18 17:53:00,98.79,98.855,98.728,98.828,33225994.0
2006-05-18 17:54:00,98.83,98.855,98.795,98.855,373543424.0
2006-05-18 17:55:00,98.855,98.92,98.82,98.827,69329516.0
2006-05-18 17:56:00,98.835,98.905,98.795,98.815,86358822.0
2006-05-18 17:57:00,98.82,98.84,98.762,98.825,42248370.0
2006-05-18 17:58:00,98.82,98.872,98.8,98.845,145028119.0
2006-05-18 17:59:00,98.84,98.92,98.84,98.875,139944500.0
2006-05-18 18:00:00,98.875,98.88,98.873,98.875,35910155.0
2006-05-18 18:01:00,98.875,99.04,98.875,99.005,37359342.0
2006-05-18 18:02:00,98.997,99.075,98.99,99.033,85948242.0
2006-05-18 18:03:00,99.035,99.035,98.978,99.015,25849462.0
2006-05-18 18:04:00,99.01,99.04,98.975,99.04,16127638.0
2006-05-18 18:05:00,99.02,99.055,99.02,99.05,58091600.0
2006-05-18 18:06:00,99.04,99.04,99.005,99.033,50650257.0
2006-05-18 18:07:00,98.985,99.045,98.945,98.945,7390176.0
2006-05-18 18:08:00,98.945,99.008,98.945,99.008,49028135.0
2006-05-18 18:09:00,99.0,99.023,98.96,99.005,58896919.0
2006-05-18 18:10:00,99.015,99.015,98.925,98.98,48043465.0
2006-05-18 18:11:00,98.99,98.99,98.93,98.94,75785365.0
2006-05-18 18:12:00,98.94,98.94,98.82,98.88,102274208.0
2006-05-18 18:13:00,98.885,98.913,98.885,98.91,108541919.0
2006-05-18 18:14:00,98.912,98.96,98.912,98.943,65128341.0
2006-05-18 18:15:00,98.945,98.975,98.94,98.975,33873661.0
2006-05-18 18:16:00,98.975,98.995,98.91,98.925,43852445.0
2006-05-18 18:17:00,98.92,98.97,98.92,98.97,45103295.0
2006-05-18 18:18:00,98.963,99.0,98.953,98.99,33594352.0
2006-05-18 18:19:00,98.985,98.985,98.945,98.947,108277198.0
2006-05-18 18:20:00,98.95,98.95,98.92,98.92,69064813.0
2006-05-18 18:21:00,98.925,98.96,98.925,98.95,55936174.0
2006-05-18 18:22:00,98.945,99.025,98.945,99.015,348169237.0
2006-05-18 18:23:00,99.007,99.007,98.965,98.985,62848566.0
2006-05-18 18:24:00,98.977,98.995,98.94,98.97,158925191.0
2006-05-18 18:25:00,98.975,98.975,98.95,98.95,57776433.0
2006-05-18 18:26:00,98.955,98.986,98.955,98.975,58310455.0
2006-05-18 18:27:00,98.975,98.975,98.91,98.91,74493387.0
2006-05-18 18:28:00,98.92,98.92,98.893,98.893,37222676.0
2006-05-18 18:29:00,98.905,98.905,98.885,98.885,36207152.0
2006-05-18 18:30:00,98.885,98.915,98.87,98.915,28866580.0
2006-05-18 18:31:00,98.913,98.925,98.905,98.905,22307360.0
2006-05-18 18:32:00,98.91,98.924,98.905,98.905,38888335.0
2006-05-18 18:33:00,98.91,98.943,98.91,98.925,57662065.0
2006-05-18 18:34:00,98.905,98.947,98.905,98.947,63667710.0
2006-05-18 18:35:00,98.945,98.945,98.92,98.92,37196364.0
2006-05-18 18:36:00,98.93,98.93,98.91,98.923,64619776.0
2006-05-18 18:37:00,98.923,98.923,98.875,98.875,26339287.0
2006-05-18 18:38:00,98.875,98.924,98.875,98.9,57726436.0
2006-05-18 18:39:00,98.88,98.92,98.858,98.92,69972049.0
2006-05-18 18:40:00,98.92,98.93,98.91,98.93,60439497.0
2006-05-18 18:41:00,98.923,98.94,98.91,98.91,168850418.0
2006-05-18 18:42:00,98.915,98.915,98.89,98.902,40873064.0
2006-05-18 18:43:00,98.893,98.912,98.875,98.903,121340379.0
2006-05-18 18:44:00,98.905,98.91,98.898,98.91,87850506.0
2006-05-18 18:45:00,98.908,98.911,98.905,98.905,30662504.0
2006-05-18 18:46:00,98.9,98.9,98.86,98.87,168295750.0
2006-05-18 18:47:00,98.875,98.895,98.86,98.89,26996671.0
2006-05-18 18:48:00,98.885,98.905,98.884,98.9,86947903.0
2006-05-18 18:49:00,98.895,98.91,98.893,98.91,89769893.0
2006-05-18 18:50:00,98.9,98.9,98.888,98.895,214250793.0
2006-05-18 18:51:00,98.895,98.901,98.88,98.885,139789830.0
2006-05-18 18:52:00,98.88,98.91,98.88,98.883,27357107.0
2006-05-18 18:53:00,98.89,98.89,98.845,98.845,26380225.0
2006-05-18 18:54:00,98.845,98.846,98.83,98.83,64221499.0
2006-05-18 18:55:00,98.84,98.84,98.762,98.828,22231173.0
2006-05-18 18:56:00,98.835,98.85,98.835,98.835,38844490.0
2006-05-18 18:57:00,98.837,98.843,98.815,98.84,91841791.0
2006-05-18 18:58:00,98.84,98.865,98.83,98.837,85753199.0
2006-05-18 18:59:00,98.84,98.84,98.815,98.83,99736706.0
2006-05-18 19:00:00,98.82,98.82,98.77,98.795,89015646.0
2006-05-18 19:01:00,98.795,98.815,98.773,98.773,28815891.0
2006-05-18 19:02:00,98.77,98.835,98.77,98.81,31795197.0
2006-05-18 19:03:00,98.81,98.81,98.78,98.78,84035543.0
2006-05-18 19:04:00,98.785,98.785,98.76,98.775,56276601.0
2006-05-18 19:05:00,98.775,98.78,98.77,98.775,151379365.0
2006-05-18 19:06:00,98.775,98.785,98.75,98.75,144714783.0
2006-05-18 19:07:00,98.77,98.789,98.77,98.77,90197877.0
2006-05-18 19:08:00,98.77,98.785,98.74,98.76,60407433.0
2006-05-18 19:09:00,98.76,98.76,98.715,98.715,85717301.0
2006-05-18 19:10:00,98.76,98.82,98.76,98.785,38136357.0
2006-05-18 19:11:00,98.785,98.83,98.785,98.79,26787219.0
2006-05-18 19:12:00,98.785,98.797,98.77,98.77,377803304.0
2006-05-18 19:13:00,98.775,98.83,98.755,98.755,58872190.0
2006-05-18 19:14:00,98.76,98.775,98.75,98.75,95009065.0
2006-05-18 19:15:00,98.747,98.75,98.745,98.745,195652753.0
2006-05-18 19:16:00,98.745,98.745,98.7,98.73,97165725.0
2006-05-18 19:17:00,98.725,98.73,98.708,98.708,33983881.0
2006-05-18 19:18:00,98.715,98.732,98.715,98.715,96679973.0
2006-05-18 19:19:00,98.72,98.77,98.72,98.77,56708599.0
2006-05-18 19:20:00,98.765,98.765,98.718,98.75,50734576.0
2006-05-18 19:21:00,98.737,98.762,98.737,98.758,121997189.0
2006-05-18 19:22:00,98.765,98.766,98.738,98.765,60329840.0
2006-05-18 19:23:00,98.76,98.76,98.748,98.755,33588036.0
2006-05-18 19:24:00,98.752,98.76,98.752,98.755,54877592.0
2006-05-18 19:25:00,98.73,98.788,98.73,98.737,97821516.0
2006-05-18 19:26:00,98.755,98.76,98.73,98.73,41678477.0
2006-05-18 19:27:00,98.73,98.773,98.73,98.745,158015634.0
2006-05-18 19:28:00,98.745,98.765,98.74,98.74,54514398.0
2006-05-18 19:29:00,98.743,98.761,98.743,98.76,70846637.0
2006-05-18 19:30:00,98.75,98.765,98.75,98.765,11784301.0
2006-05-18 19:31:00,98.76,98.767,98.76,98.76,107750354.0
2006-05-18 19:32:00,98.76,98.769,98.75,98.765,98045695.0
2006-05-18 19:33:00,98.765,98.765,98.725,98.745,179007852.0
2006-05-18 19:34:00,98.735,98.74,98.735,98.74,123700295.0
2006-05-18 19:35:00,98.745,98.765,98.743,98.75,19065573.0
2006-05-18 19:36:00,98.75,98.75,98.73,98.73,141510064.0
2006-05-18 19:37:00,98.735,98.74,98.727,98.735,56648427.0
2006-05-18 19:38:00,98.735,98.762,98.703,98.74,274578553.0
2006-05-18 19:39:00,98.725,98.752,98.725,98.752,45503212.0
2006-05-18 19:40:00,98.76,98.76,98.745,98.75,123010117.0
2006-05-18 19:41:00,98.75,98.8,98.745,98.745,47225207.0
2006-05-18 19:42:00,98.79,98.79,98.765,98.765,71690261.0
2006-05-18 19:43:00,98.765,98.82,98.765,98.82,201391385.0
2006-05-18 19:44:00,98.825,98.877,98.825,98.863,48123816.0
2006-05-18 19:45:00,98.865,98.9,98.865,98.885,28675286.0
2006-05-18 19:46:00,98.885,98.898,98.864,98.898,33903743.0
2006-05-18 19:47:00,98.89,98.907,98.865,98.865,56330524.0
2006-05-18 19:48:00,98.86,98.88,98.853,98.865,64405219.0
2006-05-18 19:49:00,98.865,98.891,98.864,98.89,15449758.0
2006-05-18 19:50:00,98.88,98.893,98.872,98.872,86381411.0
2006-05-18 19:51:00,98.875,98.888,98.87,98.885,58126047.0
2006-05-18 19:52:00,98.883,98.902,98.873,98.89,24589363.0
2006-05-18 19:53:00,98.9,98.905,98.892,98.897,21040161.0
2006-05-18 19:54:00,98.895,98.905,98.89,98.895,51556210.0
2006-05-18 19:55:00,98.9,98.905,98.887,98.895,49966698.0
2006-05-18 19:56:00,98.9,98.9,98.88,98.88,49247793.0
2006-05-18 19:57:00,98.87,98.923,98.84,98.875,73155666.0
2006-05-18 19:58:00,98.88,98.88,98.869,98.87,42385855.0
2006-05-18 19:59:00,98.86,98.88,98.855,98.88,76729269.0
2006-05-18 20:00:00,98.875,98.875,98.865,98.87,190299436.0
2006-05-18 20:01:00,98.87,98.874,98.862,98.862,77991532.0
2006-05-18 20:02:00,98.86,98.875,98.86,98.87,41650039.0
2006-05-18 20:03:00,98.87,98.87,98.86,98.87,72753198.0
2006-05-18 20:04:00,98.875,98.884,98.87,98.87,19588932.0
2006-05-18 20:05:00,98.86,98.878,98.86,98.875,61134156.0
2006-05-18 20:06:00,98.873,98.895,98.834,98.885,40215361.0
2006-05-18 20:07:00,98.867,98.885,98.867,98.873,65704988.0
2006-05-18 20:08:00,98.87,98.89,98.87,98.89,3608294.0
2006-05-18 20:09:00,98.895,98.895,98.854,98.855,111689718.0
2006-05-18 20:10:00,98.85,98.86,98.847,98.855,108854992.0
2006-05-18 20:11:00,98.847,98.865,98.846,98.857,55764303.0
2006-05-18 20:12:00,98.855,98.86,98.85,98.857,19475385.0
2006-05-18 20:13:00,98.855,98.855,98.855,98.855,6124845.0
2006-05-18 20:14:00,98.857,98.86,98.85,98.86,236663293.0
2006-05-18 20:15:00,98.86,98.866,98.86,98.865,26345312.0
2006-05-18 20:16:00,98.865,98.875,98.865,98.875,24431208.0
2006-05-18 20:17:00,98.875,98.882,98.853,98.855,13515220.0
2006-05-18 20:18:00,98.855,98.87,98.855,98.87,42657372.0
2006-05-18 20:19:00,98.875,98.875,98.868,98.875,29323383.0
2006-05-18 20:20:00,98.873,98.935,98.873,98.935,43878143.0
2006-05-18 20:21:00,98.933,98.933,98.93,98.93,50559059.0
2006-05-18 20:22:00,98.945,98.945,98.912,98.913,87539972.0
2006-05-18 20:23:00,98.915,98.92,98.91,98.917,117166077.0
2006-05-18 20:24:00,98.913,98.932,98.913,98.925,227689565.0
2006-05-18 20:25:00,98.93,98.93,98.89,98.89,3369572.0
2006-05-18 20:26:00,98.9,98.907,98.877,98.877,30304010.0
2006-05-18 20:27:00,98.88,98.88,98.862,98.88,144191200.0
2006-05-18 20:28:00,98.883,98.894,98.855,98.885,127339884.0
2006-05-18 20:29:00,98.89,98.895,98.84,98.84,96750256.0
2006-05-18 20:30:00,98.89,98.895,98.875,98.89,35561001.0
2006-05-18 20:31:00,98.89,98.898,98.88,98.88,19874183.0
2006-05-18 20:32:00,98.89,98.9,98.858,98.877,65835031.0
2006-05-18 20:33:00,98.87,98.89,98.85,98.85,39863516.0
2006-05-18 20:34:00,98.855,98.875,98.835,98.87,92392864.0
2006-05-18 20:35:00,98.81,98.905,98.81,98.895,44679898.0
2006-05-18 20:36:00,98.895,98.905,98.895,98.905,12909084.0
2006-05-18 20:37:00,98.91,98.935,98.9,98.93,12423273.0
2006-05-18 20:38:00,98.925,98.935,98.91,98.91,104445704.0
2006-05-18 20:39:00,98.91,98.925,98.91,98.92,123448859.0
2006-05-18 20:40:00,98.92,98.925,98.912,98.915,13681569.0
2006-05-18 20:41:00,98.913,98.922,98.9,98.9,32731051.0
2006-05-18 20:42:00,98.9,98.915,98.875,98.875,235382342.0
2006-05-18 20:43:00,98.873,98.881,98.855,98.865,57751800.0
2006-05-18 20:44:00,98.88,98.88,98.87,98.87,3821809.0
2006-05-18 20:45:00,98.865,98.865,98.835,98.835,122572519.0
2006-05-18 20:46:00,98.832,98.832,98.802,98.827,43536320.0
2006-05-18 20:47:00,98.82,98.82,98.795,98.82,27148417.0
2006-05-18 20:48:00,98.813,98.84,98.813,98.83,24795686.0
2006-05-18 20:49:00,98.82,98.837,98.82,98.825,20680701.0
2006-05-18 20:50:00,98.835,98.85,98.835,98.85,23997700.0
2006-05-18 20:51:00,98.85,98.855,98.84,98.845,53913310.0
2006-05-18 20:52:00,98.84,98.86,98.84,98.847,54835411.0
2006-05-18 20:53:00,98.85,98.85,98.82,98.82,47075775.0
2006-05-18 20:54:00,98.82,98.825,98.807,98.807,60589034.0
2006-05-18 20:55:00,98.82,98.835,98.766,98.812,78463995.0
2006-05-18 20:56:00,98.82,98.82,98.81,98.815,48502791.0
2006-05-18 20:57:00,98.818,98.84,98.818,98.82,29859776.0
2006-05-18 20:58:00,98.83,98.837,98.83,98.83,46889669.0
2006-05-18 20:59:00,98.835,98.835,98.817,98.835,27090495.0
2006-05-18 21:00:00,98.835,98.835,98.813,98.815,19554433.0
2006-05-18 21:01:00,98.82,98.835,98.82,98.82,45384516.0
2006-05-18 21:02:00,98.83,98.853,98.83,98.835,20560567.0
2006-05-18 21:03:00,98.835,98.875,98.835,98.865,49078947.0
2006-05-18 21:04:00,98.865,98.869,98.85,98.86,175448559.0
2006-05-18 21:05:00,98.87,98.905,98.845,98.905,58600860.0
2006-05-18 21:06:00,98.91,98.919,98.91,98.915,5566245.0
2006-05-18 21:07:00,98.92,98.92,98.865,98.895,66590062.0
2006-05-18 21:08:00,98.895,98.915,98.895,98.915,76092532.0
2006-05-18 21:09:00,98.915,98.92,98.905,98.92,51594874.0
2006-05-18 21:10:00,98.92,98.935,98.92,98.935,4016790.0
2006-05-18 21:11:00,98.937,98.937,98.918,98.92,142886057.0
2006-05-18 21:12:00,98.9,98.94,98.9,98.94,38177417.0
2006-05-18 21:13:00,98.935,98.935,98.915,98.915,41559488.0
2006-05-18 21:14:00,98.92,98.92,98.893,98.893,17021147.0
2006-05-18 21:15:00,98.9,98.924,98.9,98.905,55673386.0
2006-05-18 21:16:00,98.905,98.92,98.897,98.92,18229931.0
2006-05-18 21:17:00,98.92,98.945,98.92,98.945,78588253.0
2006-05-18 21:18:00,98.945,98.96,98.942,98.96,18815023.0
2006-05-18 21:19:00,98.955,98.965,98.953,98.965,9607464.0
2006-05-18 21:20:00,98.95,98.96,98.95,98.96,159499622.0
2006-05-18 21:21:00,98.953,98.965,98.947,98.95,70947550.0
2006-05-18 21:22:00,98.96,98.96,98.93,98.93,35307879.0
2006-05-18 21:23:00,98.935,98.935,98.905,98.91,13667198.0
2006-05-18 21:24:00,98.903,98.935,98.903,98.91,16256616.0
2006-05-18 21:25:00,98.92,98.92,98.92,98.92,34437040.0
2006-05-18 21:26:00,98.92,98.925,98.92,98.925,45657849.0
2006-05-18 21:27:00,98.93,98.935,98.92,98.935,69800174.0
2006-05-18 21:28:00,98.945,98.945,98.915,98.92,89479263.0
2006-05-18 21:29:00,98.92,98.965,98.92,98.96,121138136.0
2006-05-18 21:30:00,98.953,98.96,98.95,98.96,18939643.0
2006-05-18 21:31:00,98.96,98.975,98.949,98.975,34956697.0
2006-05-18 21:32:00,98.97,98.977,98.957,98.967,83279428.0
2006-05-18 21:33:00,98.94,98.98,98.94,98.967,49126882.0
2006-05-18 21:34:00,98.965,98.97,98.925,98.965,203822160.0
2006-05-18 21:35:00,98.965,98.985,98.965,98.985,33743053.0
2006-05-18 21:36:00,98.98,99.0,98.98,99.0,191792211.0
2006-05-18 21:37:00,98.993,98.998,98.974,98.98,112338649.0
2006-05-18 21:38:00,98.99,99.005,98.967,98.985,70512919.0
2006-05-18 21:39:00,98.985,98.985,98.978,98.978,63373729.0
2006-05-18 21:40:00,98.98,98.995,98.98,98.98,88411106.0
2006-05-18 21:41:00,98.983,99.01,98.983,98.988,261838860.0
2006-05-18 21:42:00,99.0,99.0,98.97,98.985,74978865.0
2006-05-18 21:43:00,98.975,98.99,98.975,98.99,34647767.0
2006-05-18 21:44:00,98.99,99.0,98.984,98.985,34444451.0
2006-05-18 21:45:00,98.983,98.995,98.98,98.98,98954079.0
2006-05-18 21:46:00,98.98,99.013,98.98,99.01,26530831.0
2006-05-18 21:47:00,99.0,99.015,99.0,99.0,146841638.0
2006-05-18 21:48:00,99.005,99.015,99.002,99.01,70145980.0
2006-05-18 21:49:00,99.01,99.015,99.003,99.005,23387656.0
2006-05-18 21:50:00,99.003,99.015,98.995,99.008,96487503.0
2006-05-18 21:51:00,99.008,99.031,99.007,99.007,54943424.0
2006-05-18 21:52:00,99.015,99.025,99.013,99.013,71961460.0
2006-05-18 21:53:00,99.013,99.02,99.005,99.013,27144822.0
2006-05-18 21:54:00,99.015,99.029,99.015,99.025,120837212.0
2006-05-18 21:55:00,99.02,99.025,99.005,99.005,55008244.0
2006-05-18 21:56:00,99.002,99.015,99.002,99.003,86101277.0
2006-05-18 21:57:00,99.008,99.035,99.008,99.035,169760219.0
2006-05-18 21:58:00,99.035,99.055,99.032,99.055,46451483.0
2006-05-18 21:59:00,99.05,99.065,99.05,99.065,109968430.0
2006-05-18 22:00:00,99.053,99.07,99.053,99.065,150269052.0
2006-05-18 22:01:00,99.075,99.086,99.045,99.045,71173120.0
2006-05-18 22:02:00,99.05,99.08,99.035,99.055,88686472.0
2006-05-18 22:03:00,99.065,99.077,99.06,99.065,91124736.0
2006-05-18 22:04:00,99.06,99.078,99.06,99.065,322240165.0
2006-05-18 22:05:00,99.06,99.085,99.018,99.06,122312656.0
2006-05-18 22:06:00,99.06,99.063,99.055,99.06,67005235.0
2006-05-18 22:07:00,99.07,99.09,99.07,99.09,161025450.0
2006-05-18 22:08:00,99.082,99.105,99.082,99.105,288060301.0
2006-05-18 22:09:00,99.11,99.11,99.083,99.083,56017683.0
2006-05-18 22:10:00,99.087,99.087,99.053,99.053,18248245.0
2006-05-18 22:11:00,99.048,99.06,99.035,99.035,86982735.0
2006-05-18 22:12:00,99.035,99.061,99.031,99.04,42860007.0
2006-05-18 22:13:00,99.025,99.04,99.025,99.033,31527242.0
2006-05-18 22:14:00,99.04,99.04,98.986,99.023,558513621.0
2006-05-18 22:15:00,99.03,99.03,98.995,99.02,185449242.0
2006-05-18 22:16:00,99.015,99.016,99.0,99.0,100397363.0
2006-05-18 22:17:00,98.995,99.005,98.944,98.975,120011734.0
2006-05-18 22:18:00,98.975,98.975,98.925,98.925,44359471.0
2006-05-18 22:19:00,98.965,98.966,98.955,98.96,190155148.0
2006-05-18 22:20:00,98.96,98.96,98.91,98.91,169508149.0
2006-05-18 22:21:00,98.9,98.901,98.885,98.885,219572206.0
2006-05-18 22:22:00,98.89,98.895,98.877,98.885,34084994.0
2006-05-18 22:23:00,98.885,98.907,98.885,98.888,225480307.0
2006-05-18 22:24:00,98.89,98.915,98.89,98.915,137215992.0
2006-05-18 22:25:00,98.915,98.931,98.91,98.91,101957875.0
2006-05-18 22:26:00,98.905,98.908,98.89,98.89,100648466.0
2006-05-18 22:27:00,98.885,98.9,98.875,98.89,86177148.0
2006-05-18 22:28:00,98.89,98.89,98.87,98.88,97651293.0
2006-05-18 22:29:00,98.875,98.885,98.835,98.872,116146853.0
2006-05-18 22:30:00,98.875,98.894,98.875,98.878,79161917.0
2006-05-18 22:31:00,98.885,98.895,98.877,98.885,79299783.0
2006-05-18 22:32:00,98.885,98.891,98.87,98.87,23740584.0
2006-05-18 22:33:00,98.865,98.887,98.865,98.883,108489918.0
2006-05-18 22:34:00,98.89,98.89,98.88,98.89,44772699.0
2006-05-18 22:35:00,98.885,98.888,98.872,98.875,55134842.0
2006-05-18 22:36:00,98.88,98.89,98.875,98.89,80245017.0
2006-05-18 22:37:00,98.885,98.885,98.852,98.852,306272327.0
2006-05-18 22:38:00,98.85,98.865,98.82,98.82,99067267.0
2006-05-18 22:39:00,98.83,98.853,98.83,98.853,162602194.0
2006-05-18 22:40:00,98.852,98.862,98.82,98.855,68700141.0
2006-05-18 22:41:00,98.85,98.908,98.835,98.86,151736513.0
2006-05-18 22:42:00,98.863,98.885,98.86,98.875,157889913.0
2006-05-18 22:43:00,98.867,98.89,98.862,98.88,327099571.0
2006-05-18 22:44:00,98.875,98.875,98.86,98.86,96150421.0
2006-05-18 22:45:00,98.865,98.875,98.82,98.865,78049276.0
2006-05-18 22:46:00,98.87,98.87,98.847,98.847,90857242.0
2006-05-18 22:47:00,98.85,98.86,98.83,98.842,130779265.0
2006-05-18 22:48:00,98.85,98.856,98.83,98.855,75745546.0
2006-05-18 22:49:00,98.86,98.885,98.86,98.88,179965897.0
2006-05-18 22:50:00,98.88,98.885,98.87,98.87,30595931.0
2006-05-18 22:51:00,98.88,98.905,98.88,98.9,51995607.0
2006-05-18 22:52:00,98.89,98.895,98.868,98.875,66807039.0
2006-05-18 22:53:00,98.865,98.893,98.865,98.875,77384518.0
2006-05-18 22:54:00,98.875,98.875,98.84,98.865,257020838.0
2006-05-18 22:55:00,98.87,98.882,98.863,98.863,85528962.0
2006-05-18 22:56:00,98.87,98.87,98.855,98.855,174511416.0
2006-05-18 22:57:00,98.85,98.865,98.83,98.86,209075690.0
2006-05-18 22:58:00,98.85,98.87,98.85,98.86,532113936.0
2006-05-18 22:59:00,98.87,98.87,98.815,98.863,166223454.0
2006-05-18 23:00:00,98.863,98.875,98.86,98.865,30092000.0
2006-05-18 23:57:00,98.87,98.87,98.86,98.865,147754762.0
2006-05-18 23:58:00,98.87,98.87,98.86,98.87,104765671.0
2006-05-18 23:59:00,98.865,98.865,98.86,98.86,10843663.0
2006-05-19 00:00:00,98.86,98.87,98.825,98.87,85798581.0
2006-05-19 00:01:00,98.86,98.87,98.857,98.87,164902989.0
2006-05-19 00:02:00,98.865,98.87,98.865,98.87,70469695.0
2006-05-19 00:03:00,98.87,98.87,98.857,98.86,125635464.0
2006-05-19 00:04:00,98.87,98.875,98.857,98.867,141589705.0
2006-05-19 00:05:00,98.865,98.87,98.857,98.863,174548425.0
2006-05-19 00:06:00,98.86,98.87,98.86,98.87,40729012.0
2006-05-19 00:07:00,98.863,98.875,98.857,98.86,31840643.0
2006-05-19 00:08:00,98.875,98.875,98.865,98.868,59129198.0
2006-05-19 00:09:00,98.868,98.87,98.862,98.87,34769911.0
2006-05-19 00:10:00,98.86,98.875,98.86,98.867,102406428.0
2006-05-19 00:11:00,98.857,98.87,98.857,98.862,128551040.0
2006-05-19 00:12:00,98.875,98.875,98.86,98.865,90757075.0
2006-05-19 00:13:00,98.87,98.87,98.86,98.87,31884300.0
2006-05-19 00:14:00,98.82,98.865,98.82,98.863,116915299.0
2006-05-19 00:15:00,98.875,98.875,98.857,98.87,105012326.0
2006-05-19 00:16:00,98.865,98.87,98.86,98.86,47690125.0
2006-05-19 00:17:00,98.87,98.87,98.86,98.87,41012533.0
2006-05-19 00:18:00,98.857,98.87,98.857,98.865,35754266.0
2006-05-19 00:19:00,98.86,98.87,98.857,98.863,60874930.0
2006-05-19 00:20:00,98.865,98.875,98.863,98.867,8570462.0
2006-05-19 00:21:00,98.87,98.87,98.858,98.865,42070339.0
2006-05-19 00:22:00,98.875,98.875,98.857,98.87,59392365.0
2006-05-19 00:23:00,98.87,98.87,98.86,98.87,170879438.0
2006-05-19 00:24:00,98.865,98.873,98.855,98.87,31502428.0
2006-05-19 00:25:00,98.863,98.87,98.855,98.87,73378733.0
2006-05-19 00:26:00,98.863,98.875,98.855,98.865,100378409.0
2006-05-19 00:27:00,98.87,98.87,98.86,98.86,83691669.0
2006-05-19 00:28:00,98.865,98.867,98.858,98.858,74896011.0
2006-05-19 00:29:00,98.815,98.865,98.815,98.858,50838503.0
2006-05-19 00:30:00,98.865,98.87,98.86,98.87,31873871.0
2006-05-19 00:31:00,98.865,98.87,98.855,98.87,65709107.0
2006-05-19 00:32:00,98.87,98.87,98.855,98.855,136508137.0
2006-05-19 00:33:00,98.865,98.875,98.86,98.865,23302330.0
2006-05-19 00:34:00,98.865,98.87,98.86,98.86,74259820.0
2006-05-19 00:35:00,98.875,98.875,98.857,98.858,65082097.0
2006-05-19 00:36:00,98.87,98.875,98.865,98.865,13463848.0
2006-05-19 00:37:00,98.857,98.87,98.857,98.87,57760497.0
2006-05-19 00:38:00,98.87,98.875,98.865,98.87,91177814.0
2006-05-19 00:39:00,98.863,98.87,98.863,98.87,35309684.0
2006-05-19 00:40:00,98.87,98.875,98.858,98.862,51023140.0
2006-05-19 00:41:00,98.865,98.87,98.86,98.87,53616361.0
2006-05-19 00:42:00,98.87,98.87,98.862,98.87,23260337.0
2006-05-19 00:43:00,98.862,98.87,98.86,98.865,45412523.0
2006-05-19 00:44:00,98.865,98.87,98.86,98.87,141399629.0
2006-05-19 00:45:00,98.87,98.875,98.86,98.865,100906174.0
2006-05-19 00:46:00,98.875,98.875,98.825,98.86,38717668.0
2006-05-19 00:47:00,98.858,98.875,98.858,98.867,24864935.0
2006-05-19 00:48:00,98.86,98.87,98.855,98.865,54106226.0
2006-05-19 00:49:00,98.857,98.87,98.855,98.855,94648002.0
2006-05-19 00:50:00,98.875,98.875,98.857,98.87,43424976.0
2006-05-19 00:51:00,98.875,98.875,98.863,98.865,43761968.0
2006-05-19 00:52:00,98.862,98.87,98.86,98.87,64405707.0
2006-05-19 00:53:00,98.862,98.875,98.862,98.873,43451794.0
2006-05-19 00:54:00,98.87,98.87,98.86,98.87,149207827.0
2006-05-19 00:55:00,98.865,98.87,98.857,98.858,189267612.0
2006-05-19 00:56:00,98.87,98.87,98.825,98.825,51378956.0
2006-05-19 00:57:00,98.875,98.875,98.86,98.86,77939268.0
2006-05-19 00:58:00,98.865,98.875,98.84,98.875,19858680.0
2006-05-19 00:59:00,98.865,98.873,98.815,98.868,46192698.0
2006-05-19 01:00:00,98.87,98.87,98.863,98.87,127294355.0
2006-05-19 01:01:00,98.86,98.87,98.857,98.87,106911399.0
2006-05-19 01:02:00,98.87,99.03,98.87,99.005,113250812.0
2006-05-19 01:03:00,99.015,99.02,99.01,99.015,199052703.0
2006-05-19 01:04:00,99.015,99.015,98.995,98.995,73786873.0
2006-05-19 01:05:00,98.99,98.994,98.98,98.98,69770305.0
2006-05-19 01:06:00,98.972,98.972,98.935,98.965,96342598.0
2006-05-19 01:07:00,98.975,98.977,98.95,98.975,42700966.0
2006-05-19 01:08:00,98.97,98.998,98.96,98.96,31064321.0
2006-05-19 01:09:00,98.96,98.966,98.958,98.965,12993395.0
2006-05-19 01:10:00,98.955,98.97,98.955,98.96,115974959.0
2006-05-19 01:11:00,98.96,98.965,98.95,98.955,32907582.0
2006-05-19 01:12:00,98.95,98.998,98.95,98.98,90564424.0
2006-05-19 01:13:00,98.973,98.99,98.96,98.97,25259072.0
2006-05-19 01:14:00,98.962,98.97,98.957,98.96,42205459.0
2006-05-19 01:15:00,98.975,98.975,98.898,98.928,106501983.0
2006-05-19 01:16:00,98.94,98.955,98.94,98.955,85370171.0
2006-05-19 01:17:00,98.96,98.96,98.91,98.935,48369314.0
2006-05-19 01:18:00,98.945,98.945,98.895,98.903,50592290.0
2006-05-19 01:19:00,98.897,98.899,98.88,98.892,92762986.0
2006-05-19 01:20:00,98.897,98.91,98.896,98.9,40754709.0
2006-05-19 01:21:00,98.89,98.908,98.89,98.908,42960841.0
2006-05-19 01:22:00,98.91,98.934,98.905,98.905,43471976.0
2006-05-19 01:23:00,98.905,98.905,98.87,98.87,38095477.0
2006-05-19 01:24:00,98.862,98.875,98.857,98.875,79276889.0
2006-05-19 01:25:00,98.875,98.888,98.83,98.83,32972975.0
2006-05-19 01:26:00,98.88,98.88,98.85,98.865,122307326.0
2006-05-19 01:27:00,98.87,98.87,98.853,98.862,40721435.0
2006-05-19 01:28:00,98.865,98.875,98.86,98.865,35371189.0
2006-05-19 01:29:00,98.865,98.87,98.855,98.87,32480417.0
2006-05-19 01:30:00,98.87,98.87,98.825,98.825,19600508.0
2006-05-19 01:31:00,98.825,98.848,98.825,98.835,23735177.0
2006-05-19 01:32:00,98.84,98.885,98.84,98.885,87414004.0
2006-05-19 01:33:00,98.875,98.903,98.875,98.903,162446709.0
2006-05-19 01:34:00,98.903,98.94,98.897,98.935,112613878.0
2006-05-19 01:35:00,98.945,98.945,98.937,98.94,26707695.0
2006-05-19 01:36:00,98.94,98.96,98.93,98.93,127848018.0
2006-05-19 01:37:00,98.935,98.95,98.91,98.95,77176904.0
2006-05-19 01:38:00,98.945,98.96,98.94,98.96,61926088.0
2006-05-19 01:39:00,98.96,98.96,98.935,98.943,107446970.0
2006-05-19 01:40:00,98.94,98.953,98.935,98.95,64369642.0
2006-05-19 01:41:00,98.95,98.95,98.925,98.935,22230552.0
2006-05-19 01:42:00,98.94,98.945,98.883,98.94,29789695.0
2006-05-19 01:43:00,98.933,98.955,98.925,98.955,52526935.0
2006-05-19 01:44:00,98.942,98.951,98.92,98.92,109500660.0
2006-05-19 01:45:00,98.925,98.935,98.892,98.925,111095638.0
2006-05-19 01:46:00,98.92,98.92,98.909,98.91,58397579.0
2006-05-19 01:47:00,98.91,98.965,98.91,98.965,28695667.0
2006-05-19 01:48:00,98.963,98.98,98.943,98.95,56299028.0
2006-05-19 01:49:00,98.955,98.955,98.91,98.91,11508088.0
2006-05-19 01:50:00,98.922,98.922,98.785,98.87,94964716.0
2006-05-19 01:51:00,98.875,98.875,98.745,98.815,46149652.0
2006-05-19 01:52:00,98.792,98.802,98.685,98.685,84254361.0
2006-05-19 01:53:00,98.7,98.793,98.68,98.785,69751462.0
2006-05-19 01:54:00,98.785,98.788,98.73,98.765,240908052.0
2006-05-19 01:55:00,98.76,98.773,98.742,98.765,131613000.0
2006-05-19 01:56:00,98.765,98.8,98.742,98.742,89570328.0
2006-05-19 01:57:00,98.75,98.763,98.728,98.742,41328832.0
2006-05-19 01:58:00,98.76,98.812,98.743,98.812,43952100.0
2006-05-19 01:59:00,98.812,98.812,98.795,98.8,163819871.0
2006-05-19 02:00:00,98.803,98.803,98.738,98.78,160308090.0
2006-05-19 02:01:00,98.77,98.825,98.77,98.8,551928167.0
2006-05-19 02:02:00,98.81,98.81,98.752,98.76,213016500.0
2006-05-19 02:03:00,98.775,98.785,98.76,98.78,186006623.0
2006-05-19 02:04:00,98.773,98.8,98.773,98.78,82120945.0
2006-05-19 02:05:00,98.775,98.801,98.775,98.785,264424724.0
2006-05-19 02:06:00,98.785,98.815,98.77,98.795,74343852.0
2006-05-19 02:07:00,98.805,98.858,98.805,98.82,63264241.0
2006-05-19 02:08:00,98.83,98.83,98.79,98.82,50971087.0
2006-05-19 02:09:00,98.81,98.822,98.795,98.82,27814484.0
2006-05-19 02:10:00,98.82,98.865,98.82,98.85,181125100.0
2006-05-19 02:11:00,98.845,98.845,98.8,98.81,76580270.0
2006-05-19 02:12:00,98.802,98.81,98.76,98.78,123879192.0
2006-05-19 02:13:00,98.777,98.79,98.755,98.78,95188311.0
2006-05-19 02:14:00,98.775,98.835,98.764,98.805,75901268.0
2006-05-19 02:15:00,98.8,98.86,98.79,98.845,95633996.0
2006-05-19 02:16:00,98.85,98.85,98.824,98.827,331240076.0
2006-05-19 02:17:00,98.835,98.863,98.835,98.863,148672241.0
2006-05-19 02:18:00,98.86,98.878,98.816,98.86,144966576.0
2006-05-19 02:19:00,98.865,98.878,98.863,98.872,74407172.0
2006-05-19 02:20:00,98.873,98.873,98.825,98.84,175104666.0
2006-05-19 02:21:00,98.83,98.86,98.825,98.86,103162832.0
2006-05-19 02:22:00,98.862,98.887,98.862,98.865,325856296.0
2006-05-19 02:23:00,98.87,98.873,98.85,98.87,89101731.0
2006-05-19 02:24:00,98.865,98.865,98.847,98.865,60448244.0
2006-05-19 02:25:00,98.87,98.87,98.825,98.85,45038426.0
2006-05-19 02:26:00,98.853,98.87,98.805,98.805,112646578.0
2006-05-19 02:27:00,98.81,98.82,98.795,98.805,25648859.0
2006-05-19 02:28:00,98.805,98.835,98.802,98.815,78522411.0
2006-05-19 02:29:00,98.808,98.826,98.805,98.815,77359442.0
2006-05-19 02:30:00,98.82,98.831,98.769,98.815,110060507.0
2006-05-19 02:31:00,98.82,98.83,98.795,98.83,94945353.0
2006-05-19 02:32:00,98.83,98.831,98.812,98.825,94523585.0
2006-05-19 02:33:00,98.83,98.83,98.773,98.785,109902234.0
2006-05-19 02:34:00,98.79,98.796,98.735,98.755,98729418.0
2006-05-19 02:35:00,98.755,98.775,98.75,98.75,144834276.0
2006-05-19 02:36:00,98.748,98.785,98.748,98.785,215584962.0
2006-05-19 02:37:00,98.785,98.825,98.785,98.81,33475736.0
2006-05-19 02:38:00,98.805,98.827,98.79,98.79,207241348.0
2006-05-19 02:39:00,98.8,98.805,98.78,98.78,186068223.0
2006-05-19 02:40:00,98.78,98.78,98.72,98.745,176428972.0
2006-05-19 02:41:00,98.705,98.785,98.705,98.785,42534729.0
2006-05-19 02:42:00,98.785,98.805,98.755,98.795,110153040.0
2006-05-19 02:43:00,98.8,98.828,98.8,98.825,102019473.0
2006-05-19 02:44:00,98.83,98.83,98.81,98.82,183922684.0
2006-05-19 02:45:00,98.813,98.836,98.776,98.83,616597056.0
2006-05-19 02:46:00,98.843,98.86,98.833,98.835,34952594.0
2006-05-19 02:47:00,98.85,98.864,98.838,98.855,40108559.0
2006-05-19 02:48:00,98.855,98.88,98.855,98.858,85764874.0
2006-05-19 02:49:00,98.863,98.877,98.858,98.877,19742770.0
2006-05-19 02:50:00,98.873,98.9,98.873,98.9,54844021.0
2006-05-19 02:51:00,98.895,98.92,98.882,98.882,264931765.0
2006-05-19 02:52:00,98.89,98.908,98.87,98.9,178817822.0
2006-05-19 02:53:00,98.89,98.9,98.88,98.88,71579145.0
2006-05-19 02:54:00,98.88,98.93,98.848,98.93,124377322.0
2006-05-19 02:55:00,98.945,98.945,98.87,98.88,319049667.0
2006-05-19 02:56:00,98.885,98.915,98.885,98.915,88677242.0
2006-05-19 02:57:00,98.905,98.907,98.895,98.9,85300060.0
2006-05-19 02:58:00,98.895,98.92,98.893,98.915,77963764.0
2006-05-19 02:59:00,98.905,98.92,98.905,98.913,153273207.0
2006-05-19 03:00:00,98.925,98.925,98.885,98.9,100657602.0
2006-05-19 03:01:00,98.905,98.905,98.875,98.875,51304931.0
2006-05-19 03:02:00,98.875,98.908,98.865,98.908,168898836.0
2006-05-19 03:03:00,98.903,98.935,98.903,98.912,79377965.0
2006-05-19 03:04:00,98.915,98.926,98.915,98.92,52938353.0
2006-05-19 03:05:00,98.915,98.915,98.9,98.915,112156312.0
2006-05-19 03:06:00,98.92,98.94,98.915,98.923,24851067.0
2006-05-19 03:07:00,98.913,98.935,98.905,98.925,75605654.0
2006-05-19 03:08:00,98.917,98.934,98.893,98.908,59552810.0
2006-05-19 03:09:00,98.908,98.92,98.888,98.903,100007776.0
2006-05-19 03:10:00,98.905,98.915,98.89,98.9,23128616.0
2006-05-19 03:11:00,98.9,98.91,98.865,98.875,72727817.0
2006-05-19 03:12:00,98.87,98.877,98.86,98.86,155833216.0
2006-05-19 03:13:00,98.88,98.881,98.86,98.86,24551943.0
2006-05-19 03:14:00,98.86,98.87,98.85,98.863,102809435.0
2006-05-19 03:15:00,98.865,98.88,98.86,98.87,35086535.0
2006-05-19 03:16:00,98.87,98.875,98.855,98.855,31942258.0
2006-05-19 03:17:00,98.865,98.89,98.865,98.87,74155740.0
2006-05-19 03:18:00,98.858,98.891,98.858,98.863,248447526.0
2006-05-19 03:19:00,98.86,98.874,98.86,98.86,92296801.0
2006-05-19 03:20:00,98.858,98.865,98.858,98.865,69321517.0
2006-05-19 03:21:00,98.865,98.88,98.855,98.88,74192889.0
2006-05-19 03:22:00,98.87,98.883,98.861,98.883,107305997.0
2006-05-19 03:23:00,98.89,98.89,98.872,98.88,181021436.0
2006-05-19 03:24:00,98.885,98.885,98.874,98.875,31108190.0
2006-05-19 03:25:00,98.875,98.907,98.855,98.885,204332992.0
2006-05-19 03:26:00,98.877,98.91,98.87,98.87,47470172.0
2006-05-19 03:27:00,98.897,98.897,98.877,98.89,91015771.0
2006-05-19 03:28:00,98.895,98.901,98.888,98.89,35666462.0
2006-05-19 03:29:00,98.89,98.901,98.889,98.893,20714913.0
2006-05-19 03:30:00,98.9,98.9,98.857,98.87,111483651.0
2006-05-19 03:31:00,98.87,98.885,98.87,98.885,88972123.0
2006-05-19 03:32:00,98.875,98.89,98.87,98.89,73667726.0
2006-05-19 03:33:00,98.885,98.89,98.88,98.89,41507134.0
2006-05-19 03:34:00,98.89,98.89,98.87,98.87,31524203.0
2006-05-19 03:35:00,98.86,98.873,98.86,98.873,15578577.0
2006-05-19 03:36:00,98.88,98.893,98.875,98.875,13866882.0
2006-05-19 03:37:00,98.87,98.885,98.87,98.87,38774302.0
2006-05-19 03:38:00,98.86,98.9,98.86,98.883,66188589.0
2006-05-19 03:39:00,98.89,98.901,98.878,98.88,154001757.0
2006-05-19 03:40:00,98.895,98.895,98.877,98.885,9502932.0
2006-05-19 03:41:00,98.89,98.89,98.872,98.875,20274809.0
2006-05-19 03:42:00,98.875,98.889,98.875,98.88,76144030.0
2006-05-19 03:43:00,98.88,98.887,98.875,98.875,18270125.0
2006-05-19 03:44:00,98.885,98.895,98.885,98.895,13785372.0
2006-05-19 03:45:00,98.893,98.92,98.883,98.92,16189030.0
2006-05-19 03:46:00,98.925,98.949,98.925,98.945,38180510.0
2006-05-19 03:47:00,98.95,98.953,98.9,98.9,38215633.0
2006-05-19 03:48:00,98.93,98.955,98.93,98.947,141443333.0
2006-05-19 03:49:00,98.945,98.96,98.945,98.96,4031302.0
2006-05-19 03:50:00,98.96,98.99,98.96,98.99,10752297.0
2006-05-19 03:51:00,98.985,98.985,98.965,98.965,83179419.0
2006-05-19 03:52:00,98.965,98.965,98.95,98.96,64669382.0
2006-05-19 03:53:00,98.945,98.96,98.94,98.94,6102001.0
2006-05-19 03:54:00,98.945,98.96,98.935,98.96,57678010.0
2006-05-19 03:55:00,98.95,98.965,98.95,98.955,186290679.0
2006-05-19 03:56:00,98.955,98.973,98.948,98.955,45527779.0
2006-05-19 03:57:00,98.955,98.96,98.943,98.96,19603895.0
2006-05-19 03:58:00,98.95,98.951,98.94,98.95,42108477.0
2006-05-19 03:59:00,98.945,98.965,98.915,98.915,18321404.0
2006-05-19 04:00:00,98.915,98.935,98.903,98.935,25889235.0
2006-05-19 04:01:00,98.937,98.937,98.923,98.923,18092803.0
2006-05-19 04:02:00,98.92,98.938,98.92,98.938,26837033.0
2006-05-19 04:03:00,98.935,98.935,98.905,98.92,53206222.0
2006-05-19 04:04:00,98.912,98.94,98.878,98.94,31399277.0
2006-05-19 04:05:00,98.935,98.935,98.92,98.92,21660551.0
2006-05-19 04:06:00,98.92,98.92,98.91,98.91,51314338.0
2006-05-19 04:07:00,98.907,98.907,98.89,98.89,22327596.0
2006-05-19 04:08:00,98.895,98.915,98.885,98.91,50914448.0
2006-05-19 04:09:00,98.91,98.919,98.91,98.915,24512462.0
2006-05-19 04:10:00,98.905,98.924,98.9,98.9,19700656.0
2006-05-19 04:11:00,98.91,98.915,98.903,98.903,25058804.0
2006-05-19 04:12:00,98.91,98.91,98.88,98.88,7069572.0
2006-05-19 04:13:00,98.885,98.902,98.885,98.902,36379554.0
2006-05-19 04:14:00,98.905,98.915,98.893,98.915,129747557.0
2006-05-19 04:15:00,98.92,98.92,98.92,98.92,4071818.0
2006-05-19 04:16:00,98.905,98.95,98.905,98.933,63116721.0
2006-05-19 04:17:00,98.935,98.94,98.907,98.93,242812402.0
2006-05-19 04:18:00,98.93,98.93,98.9,98.903,33953372.0
2006-05-19 04:19:00,98.905,98.925,98.895,98.91,14185141.0
2006-05-19 04:20:00,98.92,98.929,98.9,98.92,121301819.0
2006-05-19 04:21:00,98.92,98.95,98.92,98.925,105383619.0
2006-05-19 04:22:00,98.93,98.94,98.93,98.93,11783432.0
2006-05-19 04:23:00,98.925,98.925,98.925,98.925,13297367.0
2006-05-19 04:24:00,98.925,98.925,98.88,98.88,40994492.0
2006-05-19 04:25:00,98.93,98.935,98.912,98.935,85612369.0
2006-05-19 04:26:00,98.93,98.95,98.92,98.92,44072433.0
2006-05-19 04:27:00,98.922,98.95,98.922,98.95,20566076.0
2006-05-19 04:28:00,98.95,98.95,98.925,98.94,21292248.0
2006-05-19 04:29:00,98.94,98.94,98.915,98.93,35486479.0
2006-05-19 04:30:00,98.88,98.943,98.88,98.94,92504307.0
2006-05-19 04:31:00,98.935,98.935,98.889,98.933,124112943.0
2006-05-19 04:32:00,98.94,98.945,98.923,98.94,146909019.0
2006-05-19 04:33:00,98.93,98.945,98.93,98.945,19141655.0
2006-05-19 04:34:00,98.95,98.95,98.94,98.94,3456680.0
2006-05-19 04:35:00,98.935,98.955,98.933,98.933,240381721.0
2006-05-19 04:36:00,98.937,98.953,98.93,98.945,113061931.0
2006-05-19 04:37:00,98.943,98.965,98.933,98.955,90089508.0
2006-05-19 04:38:00,98.94,98.963,98.94,98.963,52219646.0
2006-05-19 04:39:00,98.965,98.974,98.953,98.953,46500786.0
2006-05-19 04:40:00,98.955,98.99,98.955,98.975,31883639.0
2006-05-19 04:41:00,98.97,99.005,98.97,99.005,45794281.0
2006-05-19 04:42:00,99.005,99.03,98.995,99.005,13177869.0
2006-05-19 04:43:00,99.005,99.005,98.975,98.975,26329570.0
2006-05-19 04:44:00,98.975,99.0,98.965,99.0,25705252.0
2006-05-19 04:45:00,99.0,99.007,98.98,98.997,223541416.0
2006-05-19 04:46:00,98.995,98.995,98.995,98.995,5942412.0
2006-05-19 04:47:00,98.997,99.01,98.983,98.985,19656223.0
2006-05-19 04:48:00,98.987,99.015,98.987,99.015,15433592.0
2006-05-19 04:49:00,99.025,99.037,99.0,99.0,102153708.0
2006-05-19 04:50:00,99.005,99.015,99.001,99.015,115441572.0
2006-05-19 04:51:00,99.01,99.02,99.01,99.02,3725268.0
2006-05-19 04:52:00,99.023,99.055,98.997,98.997,72892155.0
2006-05-19 04:53:00,99.005,99.067,98.99,99.003,44412328.0
2006-05-19 04:54:00,99.002,99.002,98.967,98.985,67003676.0
2006-05-19 04:55:00,98.99,99.005,98.963,99.005,19199190.0
2006-05-19 04:56:00,99.0,99.02,99.0,99.02,69474028.0
2006-05-19 04:57:00,99.02,99.02,98.99,99.0,44679295.0
2006-05-19 04:58:00,99.002,99.004,99.0,99.0,10391708.0
2006-05-19 04:59:00,99.0,99.004,98.995,98.995,177055673.0
2006-05-19 05:00:00,99.0,99.0,98.985,98.99,71569134.0
2006-05-19 05:01:00,99.0,99.02,99.0,99.01,42479310.0
2006-05-19 05:02:00,99.005,99.03,98.967,99.01,74006741.0
2006-05-19 05:03:00,99.02,99.02,98.995,99.01,46138091.0
2006-05-19 05:04:00,99.005,99.02,98.994,99.0,45486297.0
2006-05-19 05:05:00,98.995,99.0,98.985,98.995,47578636.0
2006-05-19 05:06:00,98.997,99.0,98.991,99.0,23375362.0
2006-05-19 05:07:00,98.98,98.989,98.973,98.973,26800394.0
2006-05-19 05:08:00,98.975,98.975,98.955,98.975,62240118.0
2006-05-19 05:09:00,98.972,99.006,98.972,98.99,82701210.0
2006-05-19 05:10:00,99.0,99.008,98.985,98.985,15438951.0
2006-05-19 05:11:00,98.985,99.005,98.98,98.99,60276294.0
2006-05-19 05:12:00,98.995,98.995,98.98,98.98,56744763.0
2006-05-19 05:13:00,98.985,98.995,98.95,98.995,32332389.0
2006-05-19 05:14:00,98.995,98.995,98.975,98.985,26649893.0
2006-05-19 05:15:00,98.983,98.997,98.955,98.955,45718998.0
2006-05-19 05:16:00,98.95,98.97,98.95,98.955,189046642.0
2006-05-19 05:17:00,98.955,98.963,98.945,98.96,78573282.0
2006-05-19 05:18:00,98.915,98.99,98.915,98.95,49905112.0
2006-05-19 05:19:00,98.95,98.97,98.95,98.97,124077184.0
2006-05-19 05:20:00,98.962,98.972,98.942,98.945,43723660.0
2006-05-19 05:21:00,98.96,98.96,98.899,98.955,295882058.0
2006-05-19 05:22:00,98.955,98.962,98.941,98.945,55717941.0
2006-05-19 05:23:00,98.94,98.96,98.94,98.96,129528662.0
2006-05-19 05:24:00,98.96,98.972,98.96,98.965,17337069.0
2006-05-19 05:25:00,98.96,98.965,98.955,98.965,122136945.0
2006-05-19 05:26:00,98.975,98.975,98.962,98.965,183484882.0
2006-05-19 05:27:00,98.965,98.975,98.963,98.97,90884034.0
2006-05-19 05:28:00,98.97,98.975,98.96,98.96,104358697.0
2006-05-19 05:29:00,98.965,98.975,98.96,98.96,10785558.0
2006-05-19 05:30:00,98.97,98.975,98.963,98.963,72790130.0
2006-05-19 05:31:00,98.96,98.975,98.955,98.975,50649817.0
2006-05-19 05:32:00,98.975,98.983,98.975,98.98,162367072.0
2006-05-19 05:33:00,98.98,98.996,98.98,98.995,40370471.0
2006-05-19 05:34:00,98.977,99.015,98.97,98.97,96977812.0
2006-05-19 05:35:00,98.995,99.013,98.995,99.002,52041340.0
2006-05-19 05:36:00,99.005,99.05,99.005,99.05,32858576.0
2006-05-19 05:37:00,99.055,99.067,99.045,99.045,55060548.0
2006-05-19 05:38:00,99.038,99.071,99.038,99.067,131420001.0
2006-05-19 05:39:00,99.08,99.15,99.067,99.105,53119649.0
2006-05-19 05:40:00,99.12,99.12,99.093,99.11,56141572.0
2006-05-19 05:41:00,99.105,99.11,99.095,99.095,98976220.0
2006-05-19 05:42:00,99.088,99.105,99.085,99.105,36850879.0
2006-05-19 05:43:00,99.11,99.145,99.083,99.145,91372697.0
2006-05-19 05:44:00,99.145,99.146,99.127,99.127,215310618.0
2006-05-19 05:45:00,99.14,99.17,99.14,99.17,91592657.0
2006-05-19 05:46:00,99.165,99.195,99.15,99.175,58088004.0
2006-05-19 05:47:00,99.178,99.203,99.178,99.185,363412175.0
2006-05-19 05:48:00,99.19,99.19,99.165,99.165,25477666.0
2006-05-19 05:49:00,99.165,99.171,99.147,99.17,41042139.0
2006-05-19 05:50:00,99.125,99.16,99.125,99.15,93272361.0
2006-05-19 05:51:00,99.15,99.161,99.15,99.15,58802135.0
2006-05-19 05:52:00,99.15,99.175,99.13,99.13,98544606.0
2006-05-19 05:53:00,99.145,99.155,99.107,99.155,134405853.0
2006-05-19 05:54:00,99.155,99.19,99.145,99.145,163671060.0
2006-05-19 05:55:00,99.145,99.16,99.125,99.125,57472016.0
2006-05-19 05:56:00,99.12,99.121,99.1,99.12,77789080.0
2006-05-19 05:57:00,99.12,99.127,99.11,99.11,31719071.0
2006-05-19 05:58:00,99.113,99.125,99.1,99.125,29966610.0
2006-05-19 05:59:00,99.125,99.14,99.093,99.1,94828643.0
2006-05-19 06:00:00,99.1,99.1,99.08,99.09,105754113.0
2006-05-19 06:01:00,99.087,99.087,99.077,99.08,83498734.0
2006-05-19 06:02:00,99.08,99.117,99.066,99.117,94090558.0
2006-05-19 06:03:00,99.115,99.129,99.095,99.105,39548453.0
2006-05-19 06:04:00,99.098,99.122,99.098,99.12,23196134.0
2006-05-19 06:05:00,99.11,99.115,99.1,99.115,66371952.0
2006-05-19 06:06:00,99.115,99.13,99.115,99.12,29104397.0
2006-05-19 06:07:00,99.113,99.113,99.1,99.1,26064315.0
2006-05-19 06:08:00,99.105,99.11,99.09,99.095,127708598.0
2006-05-19 06:09:00,99.095,99.105,99.095,99.1,220899877.0
2006-05-19 06:10:00,99.11,99.11,99.092,99.095,84457517.0
2006-05-19 06:11:00,99.1,99.105,99.084,99.085,85360204.0
2006-05-19 06:12:00,99.08,99.084,99.075,99.075,26905195.0
2006-05-19 06:13:00,99.07,99.09,99.07,99.09,163425663.0
2006-05-19 06:14:00,99.095,99.095,99.08,99.088,33016585.0
2006-05-19 06:15:00,99.09,99.1,99.07,99.095,80834109.0
2006-05-19 06:16:00,99.093,99.1,99.082,99.093,114720979.0
2006-05-19 06:17:00,99.092,99.105,99.092,99.105,45253614.0
2006-05-19 06:18:00,99.1,99.11,99.1,99.103,172173361.0
2006-05-19 06:19:00,99.11,99.12,99.1,99.11,63214618.0
2006-05-19 06:20:00,99.11,99.132,99.082,99.09,76497268.0
2006-05-19 06:21:00,99.11,99.123,99.09,99.105,56633411.0
2006-05-19 06:22:00,99.105,99.115,99.083,99.103,27746009.0
2006-05-19 06:23:00,99.103,99.103,99.09,99.09,64626240.0
2006-05-19 06:24:00,99.08,99.08,99.042,99.055,38461759.0
2006-05-19 06:25:00,99.057,99.057,99.035,99.035,59286439.0
2006-05-19 06:26:00,99.055,99.055,99.027,99.03,63323155.0
2006-05-19 06:27:00,99.015,99.03,99.007,99.03,36398666.0
2006-05-19 06:28:00,99.035,99.04,99.033,99.033,23056702.0
2006-05-19 06:29:00,99.035,99.055,99.035,99.045,26671516.0
2006-05-19 06:30:00,99.045,99.09,99.045,99.085,36897127.0
2006-05-19 06:31:00,99.073,99.085,99.07,99.08,37812553.0
2006-05-19 06:32:00,99.07,99.085,99.07,99.075,78945935.0
2006-05-19 06:33:00,99.075,99.08,99.067,99.075,60107675.0
2006-05-19 06:34:00,99.07,99.085,99.07,99.075,61806197.0
2006-05-19 06:35:00,99.07,99.08,99.065,99.067,157961625.0
2006-05-19 06:36:00,99.075,99.095,99.075,99.077,68150687.0
2006-05-19 06:37:00,99.085,99.085,99.072,99.085,322438634.0
2006-05-19 06:38:00,99.09,99.105,99.09,99.105,57200301.0
2006-05-19 06:39:00,99.1,99.102,99.09,99.09,64983831.0
2006-05-19 06:40:00,99.087,99.088,99.07,99.075,99437230.0
2006-05-19 06:41:00,99.08,99.11,99.08,99.093,33088105.0
2006-05-19 06:42:00,99.1,99.1,99.07,99.07,45972166.0
2006-05-19 06:43:00,99.075,99.085,99.075,99.075,40335217.0
2006-05-19 06:44:00,99.075,99.09,99.07,99.075,32025771.0
2006-05-19 06:45:00,99.073,99.11,99.073,99.082,64470739.0
2006-05-19 06:46:00,99.08,99.09,99.077,99.085,109682620.0
2006-05-19 06:47:00,99.08,99.1,99.04,99.1,101927653.0
2006-05-19 06:48:00,99.1,99.11,99.087,99.11,74555204.0
2006-05-19 06:49:00,99.11,99.11,99.052,99.085,49129217.0
2006-05-19 06:50:00,99.085,99.087,99.08,99.08,61001469.0
2006-05-19 06:51:00,99.068,99.115,99.068,99.105,52213139.0
2006-05-19 06:52:00,99.105,99.105,99.055,99.055,6945001.0
2006-05-19 06:53:00,99.103,99.11,99.1,99.1,54246820.0
2006-05-19 06:54:00,99.11,99.115,99.08,99.08,55420338.0
2006-05-19 06:55:00,99.1,99.12,99.1,99.11,15682262.0
2006-05-19 06:56:00,99.115,99.115,99.088,99.105,27735474.0
2006-05-19 06:57:00,99.103,99.115,99.097,99.097,92606662.0
2006-05-19 06:58:00,99.105,99.12,99.095,99.095,37044463.0
2006-05-19 06:59:00,99.095,99.105,99.095,99.105,36291214.0
2006-05-19 07:00:00,99.105,99.116,99.09,99.09,147605214.0
2006-05-19 07:01:00,99.095,99.113,99.095,99.1,145333318.0
2006-05-19 07:02:00,99.105,99.105,99.09,99.09,40382691.0
2006-05-19 07:03:00,99.085,99.115,99.045,99.095,92649737.0
2006-05-19 07:04:00,99.087,99.108,99.087,99.105,64703236.0
2006-05-19 07:05:00,99.105,99.119,99.105,99.11,392418761.0
2006-05-19 07:06:00,99.108,99.12,99.099,99.12,32068328.0
2006-05-19 07:07:00,99.115,99.115,99.101,99.113,57004252.0
2006-05-19 07:08:00,99.115,99.13,99.107,99.13,49574621.0
2006-05-19 07:09:00,99.125,99.129,99.118,99.12,22508882.0
2006-05-19 07:10:00,99.12,99.12,99.11,99.12,52715976.0
2006-05-19 07:11:00,99.12,99.155,99.12,99.152,18313049.0
2006-05-19 07:12:00,99.153,99.157,99.125,99.155,33946007.0
2006-05-19 07:13:00,99.16,99.165,99.14,99.14,26937386.0
2006-05-19 07:14:00,99.14,99.151,99.12,99.12,41871203.0
2006-05-19 07:15:00,99.127,99.127,99.1,99.1,79437104.0
2006-05-19 07:16:00,99.105,99.12,99.095,99.12,46760045.0
2006-05-19 07:17:00,99.115,99.118,99.097,99.11,145923561.0
2006-05-19 07:18:00,99.102,99.117,99.102,99.105,249877827.0
2006-05-19 07:19:00,99.103,99.122,99.103,99.11,42762219.0
2006-05-19 07:20:00,99.125,99.125,99.1,99.115,35660775.0
2006-05-19 07:21:00,99.115,99.14,99.11,99.11,69649608.0
2006-05-19 07:22:00,99.12,99.12,99.075,99.12,53795734.0
2006-05-19 07:23:00,99.12,99.133,99.12,99.122,69728769.0
2006-05-19 07:24:00,99.125,99.16,99.125,99.145,351026297.0
2006-05-19 07:25:00,99.145,99.16,99.13,99.13,31100356.0
2006-05-19 07:26:00,99.14,99.14,99.119,99.135,24544031.0
2006-05-19 07:27:00,99.13,99.13,99.105,99.105,49026017.0
2006-05-19 07:28:00,99.097,99.113,99.053,99.053,270949240.0
2006-05-19 07:29:00,99.055,99.063,99.04,99.06,53728052.0
2006-05-19 07:30:00,99.055,99.06,99.03,99.03,70922601.0
2006-05-19 07:31:00,99.045,99.061,99.045,99.06,111656665.0
2006-05-19 07:32:00,99.07,99.07,99.025,99.062,140018611.0
2006-05-19 07:33:00,99.065,99.075,99.055,99.075,38995783.0
2006-05-19 07:34:00,99.065,99.07,99.06,99.06,88499889.0
2006-05-19 07:35:00,99.075,99.075,99.062,99.062,17815861.0
2006-05-19 07:36:00,99.07,99.078,99.054,99.065,100339219.0
2006-05-19 07:37:00,99.06,99.085,99.06,99.06,19753349.0
2006-05-19 07:38:00,99.07,99.07,99.04,99.06,136962665.0
2006-05-19 07:39:00,99.06,99.08,99.06,99.08,47468613.0
2006-05-19 07:40:00,99.065,99.081,99.065,99.067,100185091.0
2006-05-19 07:41:00,99.07,99.079,99.055,99.077,118921519.0
2006-05-19 07:42:00,99.08,99.08,99.065,99.075,28802392.0
2006-05-19 07:43:00,99.075,99.09,99.07,99.07,41781132.0
2006-05-19 07:44:00,99.065,99.08,99.063,99.07,64534304.0
2006-05-19 07:45:00,99.075,99.081,99.064,99.065,24792876.0
2006-05-19 07:46:00,99.07,99.075,99.038,99.038,59536214.0
2006-05-19 07:47:00,99.045,99.045,99.015,99.037,86741151.0
2006-05-19 07:48:00,99.045,99.05,99.037,99.05,86884497.0
2006-05-19 07:49:00,99.05,99.05,99.032,99.035,206464269.0
2006-05-19 07:50:00,99.04,99.05,99.035,99.035,25179871.0
2006-05-19 07:51:00,99.035,99.065,99.025,99.053,64742199.0
2006-05-19 07:52:00,99.047,99.061,99.045,99.055,20947260.0
2006-05-19 07:53:00,99.06,99.065,99.045,99.065,41758625.0
2006-05-19 07:54:00,99.055,99.06,99.04,99.05,190973078.0
2006-05-19 07:55:00,99.063,99.09,99.055,99.09,35516683.0
2006-05-19 07:56:00,99.085,99.1,99.079,99.085,116867233.0
2006-05-19 07:57:00,99.083,99.083,99.038,99.08,31245681.0
2006-05-19 07:58:00,99.075,99.086,99.062,99.062,52838955.0
2006-05-19 07:59:00,99.065,99.08,99.062,99.065,50771466.0
2006-05-19 08:00:00,99.065,99.076,99.06,99.07,84514099.0
2006-05-19 08:01:00,99.06,99.074,99.06,99.068,164925717.0
2006-05-19 08:02:00,99.063,99.063,99.01,99.02,65513811.0
2006-05-19 08:03:00,99.022,99.03,99.02,99.02,47348261.0
2006-05-19 08:04:00,99.02,99.037,99.02,99.037,205699347.0
2006-05-19 08:05:00,99.035,99.04,99.015,99.04,207078125.0
2006-05-19 08:06:00,99.025,99.025,98.995,98.995,39711355.0
2006-05-19 08:07:00,98.993,99.01,98.95,98.95,106559360.0
2006-05-19 08:08:00,98.955,98.975,98.943,98.975,41023249.0
2006-05-19 08:09:00,98.97,98.97,98.92,98.92,37218877.0
2006-05-19 08:10:00,98.91,98.93,98.89,98.91,84233406.0
2006-05-19 08:11:00,98.903,98.94,98.85,98.85,54161552.0
2006-05-19 08:12:00,98.87,98.895,98.87,98.885,73587344.0
2006-05-19 08:13:00,98.88,98.888,98.865,98.865,17123584.0
2006-05-19 08:14:00,98.87,98.88,98.84,98.855,140406574.0
2006-05-19 08:15:00,98.845,98.845,98.805,98.805,187753761.0
2006-05-19 08:16:00,98.807,98.807,98.755,98.77,131172661.0
2006-05-19 08:17:00,98.76,98.8,98.76,98.8,62556018.0
2006-05-19 08:18:00,98.805,98.823,98.805,98.808,57691310.0
2006-05-19 08:19:00,98.808,98.845,98.8,98.83,73503404.0
2006-05-19 08:20:00,98.827,98.86,98.827,98.86,82111994.0
2006-05-19 08:21:00,98.865,98.865,98.85,98.855,53400019.0
2006-05-19 08:22:00,98.855,98.89,98.855,98.89,49080686.0
2006-05-19 08:23:00,98.89,98.89,98.87,98.88,91223889.0
2006-05-19 08:24:00,98.885,98.915,98.882,98.9,53494961.0
2006-05-19 08:25:00,98.888,98.91,98.888,98.91,59386921.0
2006-05-19 08:26:00,98.91,98.91,98.89,98.89,26761896.0
2006-05-19 08:27:00,98.885,98.886,98.875,98.875,79493598.0
2006-05-19 08:28:00,98.865,98.871,98.853,98.86,29137960.0
2006-05-19 08:29:00,98.815,98.87,98.815,98.87,119915053.0
2006-05-19 08:30:00,98.88,98.88,98.86,98.863,106937374.0
2006-05-19 08:31:00,98.862,98.875,98.853,98.87,83281340.0
2006-05-19 08:32:00,98.867,98.867,98.84,98.84,86025458.0
2006-05-19 08:33:00,98.855,98.864,98.85,98.863,91729640.0
2006-05-19 08:34:00,98.865,98.895,98.829,98.895,36208708.0
2006-05-19 08:35:00,98.892,98.892,98.865,98.865,79272969.0
2006-05-19 08:36:00,98.862,98.876,98.855,98.87,71817887.0
2006-05-19 08:37:00,98.87,98.87,98.814,98.847,64727346.0
2006-05-19 08:38:00,98.847,98.865,98.847,98.85,85255117.0
2006-05-19 08:39:00,98.855,98.862,98.84,98.86,66387166.0
2006-05-19 08:40:00,98.855,98.865,98.848,98.865,84099839.0
2006-05-19 08:41:00,98.87,98.87,98.843,98.845,123770006.0
2006-05-19 08:42:00,98.86,98.88,98.821,98.88,49690265.0
2006-05-19 08:43:00,98.88,98.893,98.88,98.89,89994347.0
2006-05-19 08:44:00,98.885,98.9,98.87,98.87,21089490.0
2006-05-19 08:45:00,98.875,98.875,98.855,98.87,75582492.0
2006-05-19 08:46:00,98.88,98.895,98.837,98.895,109143645.0
2006-05-19 08:47:00,98.895,98.895,98.88,98.89,70613241.0
2006-05-19 08:48:00,98.88,98.903,98.88,98.9,42316131.0
2006-05-19 08:49:00,98.915,98.915,98.847,98.86,41990930.0
2006-05-19 08:50:00,98.855,98.89,98.855,98.89,16521104.0
2006-05-19 08:51:00,98.895,98.9,98.875,98.89,28716233.0
2006-05-19 08:52:00,98.893,98.897,98.86,98.873,65711332.0
2006-05-19 08:53:00,98.88,98.88,98.855,98.86,53040869.0
2006-05-19 08:54:00,98.857,98.89,98.857,98.88,81719829.0
2006-05-19 08:55:00,98.89,98.92,98.89,98.903,192950890.0
2006-05-19 08:56:00,98.91,98.933,98.91,98.922,118714379.0
2006-05-19 08:57:00,98.922,98.955,98.922,98.955,49472898.0
2006-05-19 08:58:00,98.95,98.97,98.935,98.948,114502446.0
2006-05-19 08:59:00,98.95,98.97,98.95,98.963,91715684.0
2006-05-19 09:00:00,98.97,98.985,98.933,98.933,154452759.0
2006-05-19 09:01:00,98.935,98.96,98.93,98.937,49578473.0
2006-05-19 09:02:00,98.95,98.96,98.869,98.93,82991574.0
2006-05-19 09:03:00,98.92,98.945,98.92,98.93,81746580.0
2006-05-19 09:04:00,98.923,98.923,98.9,98.905,110252747.0
2006-05-19 09:05:00,98.907,98.932,98.88,98.93,40824976.0
2006-05-19 09:06:00,98.93,98.94,98.903,98.93,160909247.0
2006-05-19 09:07:00,98.95,98.96,98.925,98.96,156609346.0
2006-05-19 09:08:00,98.95,98.958,98.9,98.935,15494744.0
2006-05-19 09:09:00,98.925,98.951,98.925,98.943,99606577.0
2006-05-19 09:10:00,98.945,98.983,98.945,98.983,83819459.0
2006-05-19 09:11:00,98.99,98.995,98.943,98.958,34940130.0
2006-05-19 09:12:00,98.96,98.98,98.96,98.98,145148961.0
2006-05-19 09:13:00,98.985,98.993,98.94,98.982,99250160.0
2006-05-19 09:14:00,98.99,98.99,98.95,98.95,89452354.0
2006-05-19 09:15:00,98.955,98.97,98.955,98.955,38664923.0
2006-05-19 09:16:00,98.95,98.988,98.947,98.988,23042325.0
2006-05-19 09:17:00,98.985,99.005,98.985,98.987,81511676.0
2006-05-19 09:18:00,98.97,99.045,98.97,99.03,37024521.0
2006-05-19 09:19:00,99.02,99.049,99.01,99.01,43630636.0
2006-05-19 09:20:00,99.005,99.015,98.965,98.975,131181007.0
2006-05-19 09:21:00,98.985,98.987,98.928,98.97,4983051.0
2006-05-19 09:22:00,98.963,99.015,98.96,99.015,103902131.0
2006-05-19 09:23:00,99.013,99.013,98.983,98.983,106586118.0
2006-05-19 09:24:00,98.99,99.055,98.99,99.055,77090494.0
2006-05-19 09:25:00,99.055,99.09,99.032,99.067,45004552.0
2006-05-19 09:26:00,99.073,99.106,99.073,99.075,32116062.0
2006-05-19 09:27:00,99.075,99.09,99.023,99.05,75209904.0
2006-05-19 09:28:00,99.045,99.07,99.045,99.053,60479575.0
2006-05-19 09:29:00,99.055,99.085,99.05,99.07,19143012.0
2006-05-19 09:30:00,99.055,99.105,99.02,99.105,31743614.0
2006-05-19 09:31:00,99.103,99.167,99.103,99.155,74165015.0
2006-05-19 09:32:00,99.16,99.18,99.14,99.145,79521407.0
2006-05-19 09:33:00,99.155,99.17,99.135,99.15,245778327.0
2006-05-19 09:34:00,99.15,99.175,99.12,99.143,65059240.0
2006-05-19 09:35:00,99.14,99.15,99.11,99.11,48128500.0
2006-05-19 09:36:00,99.103,99.11,99.075,99.105,89529322.0
2006-05-19 09:37:00,99.095,99.13,99.08,99.13,17098803.0
2006-05-19 09:38:00,99.14,99.14,99.1,99.12,93716288.0
2006-05-19 09:39:00,99.115,99.172,99.105,99.14,34256692.0
2006-05-19 09:40:00,99.14,99.27,99.14,99.205,44023836.0
2006-05-19 09:41:00,99.225,99.365,99.225,99.365,111033997.0
2006-05-19 09:42:00,99.37,99.405,99.265,99.265,138596000.0
2006-05-19 09:43:00,99.318,99.375,99.3,99.3,43490973.0
2006-05-19 09:44:00,99.295,99.49,99.295,99.475,67706309.0
2006-05-19 09:45:00,99.485,99.495,99.395,99.415,50602722.0
2006-05-19 09:46:00,99.402,99.412,99.37,99.405,29232750.0
2006-05-19 09:47:00,99.403,99.46,99.361,99.435,84553883.0
2006-05-19 09:48:00,99.435,99.51,99.425,99.49,22698829.0
2006-05-19 09:49:00,99.48,99.515,99.47,99.48,33547517.0
2006-05-19 09:50:00,99.48,99.49,99.428,99.46,83111792.0
2006-05-19 09:51:00,99.46,99.46,99.42,99.445,30730978.0
2006-05-19 09:52:00,99.44,99.48,99.385,99.48,5323319.0
2006-05-19 09:53:00,99.48,99.485,99.44,99.44,50235854.0
2006-05-19 09:54:00,99.435,99.435,99.415,99.415,61819036.0
2006-05-19 09:55:00,99.42,99.435,99.398,99.435,105306172.0
2006-05-19 09:56:00,99.42,99.5,99.42,99.465,117449712.0
2006-05-19 09:57:00,99.463,99.505,99.461,99.505,270697876.0
2006-05-19 09:58:00,99.5,99.545,99.466,99.545,300033540.0
2006-05-19 09:59:00,99.542,99.595,99.54,99.59,72133162.0
2006-05-19 10:00:00,99.58,99.625,99.558,99.608,37473613.0
2006-05-19 10:01:00,99.608,99.627,99.56,99.57,85186334.0
2006-05-19 10:02:00,99.578,99.583,99.545,99.557,56130535.0
2006-05-19 10:03:00,99.547,99.62,99.547,99.62,13632832.0
2006-05-19 10:04:00,99.625,99.665,99.615,99.665,69422909.0
2006-05-19 10:05:00,99.665,99.665,99.615,99.615,31453885.0
2006-05-19 10:06:00,99.625,99.625,99.59,99.6,100085483.0
2006-05-19 10:07:00,99.605,99.615,99.59,99.59,233913495.0
2006-05-19 10:08:00,99.585,99.645,99.585,99.625,33005909.0
2006-05-19 10:09:00,99.627,99.665,99.615,99.655,138818074.0
2006-05-19 10:10:00,99.65,99.657,99.625,99.627,156497711.0
2006-05-19 10:11:00,99.64,99.64,99.6,99.605,15236818.0
2006-05-19 10:12:00,99.605,99.605,99.57,99.595,200929322.0
2006-05-19 10:13:00,99.585,99.59,99.514,99.53,98148920.0
2006-05-19 10:14:00,99.525,99.54,99.503,99.523,35282376.0
2006-05-19 10:15:00,99.53,99.575,99.53,99.555,48936589.0
2006-05-19 10:16:00,99.56,99.56,99.47,99.515,108667158.0
2006-05-19 10:17:00,99.515,99.56,99.515,99.56,86133128.0
2006-05-19 10:18:00,99.555,99.565,99.523,99.56,163772388.0
2006-05-19 10:19:00,99.56,99.57,99.54,99.567,175541986.0
2006-05-19 10:20:00,99.57,99.61,99.57,99.61,229775265.0
2006-05-19 10:21:00,99.61,99.61,99.58,99.58,96652696.0
2006-05-19 10:22:00,99.563,99.587,99.563,99.587,176659341.0
2006-05-19 10:23:00,99.588,99.6,99.578,99.6,34991116.0
2006-05-19 10:24:00,99.592,99.633,99.58,99.61,53439870.0
2006-05-19 10:25:00,99.6,99.615,99.565,99.59,81523766.0
2006-05-19 10:26:00,99.6,99.605,99.59,99.605,36869622.0
2006-05-19 10:27:00,99.615,99.647,99.598,99.635,101417326.0
2006-05-19 10:28:00,99.632,99.65,99.625,99.625,120888733.0
2006-05-19 10:29:00,99.625,99.64,99.585,99.585,10678482.0
2006-05-19 10:30:00,99.58,99.587,99.515,99.515,84503083.0
2006-05-19 10:31:00,99.575,99.575,99.545,99.545,46454174.0
2006-05-19 10:32:00,99.543,99.575,99.543,99.557,30785577.0
2006-05-19 10:33:00,99.55,99.565,99.54,99.55,66369072.0
2006-05-19 10:34:00,99.545,99.565,99.536,99.54,63176587.0
2006-05-19 10:35:00,99.54,99.56,99.51,99.53,158484301.0
2006-05-19 10:36:00,99.538,99.555,99.528,99.55,128163636.0
2006-05-19 10:37:00,99.55,99.55,99.532,99.545,58329778.0
2006-05-19 10:38:00,99.545,99.555,99.527,99.527,301566941.0
2006-05-19 10:39:00,99.535,99.536,99.528,99.53,31106809.0
2006-05-19 10:40:00,99.535,99.535,99.52,99.52,24370127.0
2006-05-19 10:41:00,99.52,99.547,99.5,99.535,132720323.0
2006-05-19 10:42:00,99.525,99.55,99.497,99.51,197568372.0
2006-05-19 10:43:00,99.52,99.52,99.489,99.495,32297384.0
2006-05-19 10:44:00,99.495,99.505,99.488,99.488,50857361.0
2006-05-19 10:45:00,99.49,99.49,99.43,99.47,26913783.0
2006-05-19 10:46:00,99.457,99.485,99.457,99.485,122081372.0
2006-05-19 10:47:00,99.49,99.49,99.447,99.482,66071391.0
2006-05-19 10:48:00,99.485,99.487,99.45,99.455,33897714.0
2006-05-19 10:49:00,99.46,99.46,99.435,99.435,310610523.0
2006-05-19 10:50:00,99.43,99.45,99.428,99.45,14938695.0
2006-05-19 10:51:00,99.443,99.455,99.433,99.455,73332665.0
2006-05-19 10:52:00,99.46,99.47,99.46,99.47,33922638.0
2006-05-19 10:53:00,99.457,99.485,99.455,99.47,117171843.0
2006-05-19 10:54:00,99.47,99.48,99.455,99.465,28790956.0
2006-05-19 10:55:00,99.465,99.465,99.425,99.425,164846574.0
2006-05-19 10:56:00,99.44,99.446,99.425,99.44,45091273.0
2006-05-19 10:57:00,99.443,99.466,99.43,99.43,318406580.0
2006-05-19 10:58:00,99.44,99.475,99.44,99.46,106997915.0
2006-05-19 10:59:00,99.465,99.485,99.42,99.42,15084045.0
2006-05-19 11:00:00,99.443,99.47,99.425,99.453,23224816.0
2006-05-19 11:01:00,99.455,99.475,99.455,99.47,105706183.0
2006-05-19 11:02:00,99.465,99.465,99.43,99.43,51980168.0
2006-05-19 11:03:00,99.425,99.44,99.395,99.435,54053632.0
2006-05-19 11:04:00,99.44,99.485,99.44,99.46,83315420.0
2006-05-19 11:05:00,99.465,99.475,99.43,99.465,71219665.0
2006-05-19 11:06:00,99.48,99.48,99.46,99.47,130104577.0
2006-05-19 11:07:00,99.473,99.473,99.453,99.46,181555156.0
2006-05-19 11:08:00,99.475,99.49,99.47,99.48,57525621.0
2006-05-19 11:09:00,99.475,99.485,99.465,99.465,110155146.0
2006-05-19 11:10:00,99.473,99.482,99.47,99.47,54074065.0
2006-05-19 11:11:00,99.48,99.52,99.48,99.505,11302500.0
2006-05-19 11:12:00,99.51,99.525,99.495,99.495,54432476.0
2006-05-19 11:13:00,99.5,99.5,99.465,99.465,170120523.0
2006-05-19 11:14:00,99.48,99.485,99.462,99.485,49151815.0
2006-05-19 11:15:00,99.487,99.513,99.487,99.5,119338303.0
2006-05-19 11:16:00,99.51,99.511,99.48,99.48,49819246.0
2006-05-19 11:17:00,99.47,99.51,99.47,99.492,45451035.0
2006-05-19 11:18:00,99.505,99.506,99.475,99.5,12297397.0
2006-05-19 11:19:00,99.493,99.515,99.493,99.503,24896160.0
2006-05-19 11:20:00,99.51,99.535,99.473,99.535,9162539.0
2006-05-19 11:21:00,99.53,99.533,99.507,99.525,23354093.0
2006-05-19 11:22:00,99.53,99.53,99.505,99.515,7634912.0
2006-05-19 11:23:00,99.515,99.518,99.505,99.518,29965497.0
2006-05-19 11:24:00,99.52,99.533,99.505,99.515,205575872.0
2006-05-19 11:25:00,99.53,99.54,99.5,99.5,54225936.0
2006-05-19 11:26:00,99.53,99.53,99.522,99.523,23659880.0
2006-05-19 11:27:00,99.518,99.536,99.515,99.515,166473897.0
2006-05-19 11:28:00,99.515,99.53,99.505,99.52,50602214.0
2006-05-19 11:29:00,99.513,99.521,99.503,99.515,155818259.0
2006-05-19 11:30:00,99.507,99.534,99.5,99.53,135897868.0
2006-05-19 11:31:00,99.537,99.545,99.512,99.535,35705981.0
2006-05-19 11:32:00,99.52,99.529,99.515,99.515,65716333.0
2006-05-19 11:33:00,99.525,99.525,99.483,99.52,78179550.0
2006-05-19 11:34:00,99.513,99.535,99.513,99.535,168404520.0
2006-05-19 11:35:00,99.54,99.54,99.52,99.52,76749112.0
2006-05-19 11:36:00,99.517,99.54,99.5,99.54,134264578.0
2006-05-19 11:37:00,99.537,99.552,99.524,99.525,9092720.0
2006-05-19 11:38:00,99.535,99.555,99.535,99.54,16297693.0
2006-05-19 11:39:00,99.545,99.552,99.53,99.552,193110144.0
2006-05-19 11:40:00,99.56,99.565,99.54,99.565,12348983.0
2006-05-19 11:41:00,99.555,99.58,99.553,99.56,40891954.0
2006-05-19 11:42:00,99.557,99.59,99.557,99.577,22172093.0
2006-05-19 11:43:00,99.58,99.63,99.58,99.63,40085333.0
2006-05-19 11:44:00,99.615,99.623,99.58,99.61,120645485.0
2006-05-19 11:45:00,99.605,99.625,99.605,99.625,57831817.0
2006-05-19 11:46:00,99.625,99.625,99.61,99.61,56969125.0
2006-05-19 11:47:00,99.607,99.639,99.607,99.625,10108432.0
2006-05-19 11:48:00,99.63,99.63,99.615,99.63,156103260.0
2006-05-19 11:49:00,99.627,99.665,99.615,99.665,165009589.0
2006-05-19 11:50:00,99.663,99.685,99.655,99.67,53287967.0
2006-05-19 11:51:00,99.675,99.7,99.663,99.69,68589948.0
2006-05-19 11:52:00,99.685,99.735,99.685,99.705,28759235.0
2006-05-19 11:53:00,99.715,99.717,99.585,99.62,37806620.0
2006-05-19 11:54:00,99.625,99.7,99.625,99.668,74858278.0
2006-05-19 11:55:00,99.675,99.686,99.66,99.67,94508193.0
2006-05-19 11:56:00,99.668,99.74,99.668,99.74,196123232.0
2006-05-19 11:57:00,99.73,99.745,99.686,99.715,27045188.0
2006-05-19 11:58:00,99.72,99.745,99.69,99.745,253126272.0
2006-05-19 11:59:00,99.75,99.78,99.71,99.75,23724611.0
2006-05-19 12:00:00,99.738,99.76,99.715,99.735,39481520.0
2006-05-19 12:01:00,99.732,99.76,99.732,99.735,45744613.0
2006-05-19 12:02:00,99.745,99.765,99.725,99.74,42450992.0
2006-05-19 12:03:00,99.735,99.765,99.695,99.705,224223435.0
2006-05-19 12:04:00,99.705,99.722,99.695,99.72,205096136.0
2006-05-19 12:05:00,99.715,99.735,99.7,99.7,212672269.0
2006-05-19 12:06:00,99.693,99.71,99.693,99.705,66214082.0
2006-05-19 12:07:00,99.695,99.695,99.655,99.655,54924738.0
2006-05-19 12:08:00,99.655,99.655,99.605,99.625,99267141.0
2006-05-19 12:09:00,99.625,99.675,99.593,99.66,88831202.0
2006-05-19 12:10:00,99.655,99.67,99.586,99.64,45158983.0
2006-05-19 12:11:00,99.623,99.623,99.59,99.59,78889555.0
2006-05-19 12:12:00,99.587,99.605,99.57,99.605,49906364.0
2006-05-19 12:13:00,99.605,99.605,99.55,99.55,14036347.0
2006-05-19 12:14:00,99.552,99.57,99.527,99.555,32360049.0
2006-05-19 12:15:00,99.56,99.595,99.56,99.575,66657331.0
2006-05-19 12:16:00,99.565,99.565,99.549,99.56,116167185.0
2006-05-19 12:17:00,99.555,99.555,99.474,99.5,73154124.0
2006-05-19 12:18:00,99.505,99.525,99.475,99.505,150796117.0
2006-05-19 12:19:00,99.5,99.515,99.485,99.515,75707164.0
2006-05-19 12:20:00,99.5,99.52,99.48,99.49,64514092.0
2006-05-19 12:21:00,99.49,99.5,99.41,99.437,163707758.0
2006-05-19 12:22:00,99.43,99.463,99.43,99.463,105152337.0
2006-05-19 12:23:00,99.475,99.485,99.45,99.465,9834860.0
2006-05-19 12:24:00,99.47,99.535,99.47,99.535,170825449.0
2006-05-19 12:25:00,99.53,99.53,99.512,99.528,38706943.0
2006-05-19 12:26:00,99.525,99.54,99.475,99.475,33190709.0
2006-05-19 12:27:00,99.467,99.51,99.454,99.51,73711943.0
2006-05-19 12:28:00,99.515,99.515,99.496,99.505,102925288.0
2006-05-19 12:29:00,99.52,99.52,99.47,99.47,52920064.0
2006-05-19 12:30:00,99.48,99.499,99.48,99.495,111579194.0
2006-05-19 12:31:00,99.488,99.505,99.484,99.5,22517119.0
2006-05-19 12:32:00,99.5,99.518,99.495,99.505,19283754.0
2006-05-19 12:33:00,99.51,99.512,99.5,99.505,33805943.0
2006-05-19 12:34:00,99.505,99.527,99.5,99.5,248999278.0
2006-05-19 12:35:00,99.51,99.52,99.487,99.52,18071294.0
2006-05-19 12:36:00,99.525,99.525,99.51,99.51,92598171.0
2006-05-19 12:37:00,99.505,99.511,99.494,99.495,46646640.0
2006-05-19 12:38:00,99.5,99.52,99.5,99.52,31237371.0
2006-05-19 12:39:00,99.51,99.518,99.5,99.5,84928807.0
2006-05-19 12:40:00,99.493,99.493,99.488,99.49,63718139.0
2006-05-19 12:41:00,99.49,99.515,99.455,99.51,47434859.0
2006-05-19 12:42:00,99.503,99.503,99.49,99.503,16442737.0
2006-05-19 12:43:00,99.503,99.513,99.503,99.513,74668363.0
2006-05-19 12:44:00,99.515,99.523,99.455,99.455,75692236.0
2006-05-19 12:45:00,99.5,99.5,99.46,99.47,28049289.0
2006-05-19 12:46:00,99.475,99.475,99.445,99.445,160576470.0
2006-05-19 12:47:00,99.42,99.46,99.41,99.44,344190209.0
2006-05-19 12:48:00,99.44,99.475,99.428,99.46,66915747.0
2006-05-19 12:49:00,99.47,99.478,99.445,99.47,36254670.0
2006-05-19 12:50:00,99.48,99.495,99.463,99.48,133984636.0
2006-05-19 12:51:00,99.49,99.5,99.477,99.477,30483849.0
2006-05-19 12:52:00,99.475,99.48,99.468,99.48,28848235.0
2006-05-19 12:53:00,99.47,99.525,99.458,99.525,62132891.0
2006-05-19 12:54:00,99.515,99.515,99.49,99.492,79628175.0
2006-05-19 12:55:00,99.5,99.503,99.495,99.495,45883609.0
2006-05-19 12:56:00,99.478,99.478,99.465,99.465,18746098.0
2006-05-19 12:57:00,99.47,99.475,99.463,99.465,107483044.0
2006-05-19 12:58:00,99.46,99.46,99.435,99.445,40928829.0
2006-05-19 12:59:00,99.442,99.443,99.415,99.415,116770048.0
2006-05-19 13:00:00,99.41,99.43,99.405,99.43,20907486.0
2006-05-19 13:01:00,99.43,99.43,99.415,99.43,89668424.0
2006-05-19 13:02:00,99.425,99.455,99.425,99.437,66072350.0
2006-05-19 13:03:00,99.447,99.456,99.425,99.43,40271825.0
2006-05-19 13:04:00,99.437,99.44,99.375,99.413,82890791.0
2006-05-19 13:05:00,99.41,99.435,99.39,99.39,156799951.0
2006-05-19 13:06:00,99.397,99.397,99.38,99.39,25172925.0
2006-05-19 13:07:00,99.385,99.404,99.385,99.39,62334533.0
2006-05-19 13:08:00,99.395,99.42,99.383,99.42,47264274.0
2006-05-19 13:09:00,99.415,99.415,99.39,99.39,28581233.0
2006-05-19 13:10:00,99.388,99.4,99.387,99.395,20742043.0
2006-05-19 13:11:00,99.4,99.4,99.387,99.4,12765888.0
2006-05-19 13:12:00,99.39,99.41,99.37,99.395,199221072.0
2006-05-19 13:13:00,99.4,99.415,99.351,99.415,123570132.0
2006-05-19 13:14:00,99.415,99.42,99.413,99.415,66224382.0
2006-05-19 13:15:00,99.42,99.42,99.395,99.415,57518720.0
2006-05-19 13:16:00,99.415,99.435,99.415,99.435,98453842.0
2006-05-19 13:17:00,99.435,99.46,99.435,99.445,106313284.0
2006-05-19 13:18:00,99.45,99.463,99.446,99.455,53139811.0
2006-05-19 13:19:00,99.445,99.477,99.42,99.43,103273335.0
2006-05-19 13:20:00,99.43,99.435,99.412,99.418,37544030.0
2006-05-19 13:21:00,99.428,99.46,99.428,99.44,49782016.0
2006-05-19 13:22:00,99.443,99.485,99.443,99.452,71434607.0
2006-05-19 13:23:00,99.465,99.472,99.455,99.47,20804696.0
2006-05-19 13:24:00,99.47,99.485,99.47,99.485,69383834.0
2006-05-19 13:25:00,99.47,99.47,99.453,99.453,62336514.0
2006-05-19 13:26:00,99.455,99.46,99.435,99.455,49812280.0
2006-05-19 13:27:00,99.46,99.469,99.459,99.462,35627895.0
2006-05-19 13:28:00,99.465,99.495,99.465,99.48,95198845.0
2006-05-19 13:29:00,99.48,99.493,99.48,99.493,36191621.0
2006-05-19 13:30:00,99.49,99.512,99.485,99.51,73061440.0
2006-05-19 13:31:00,99.52,99.57,99.49,99.557,155568483.0
2006-05-19 13:32:00,99.555,99.61,99.555,99.58,58264989.0
2006-05-19 13:33:00,99.577,99.595,99.57,99.57,40680501.0
2006-05-19 13:34:00,99.563,99.59,99.553,99.57,38787863.0
2006-05-19 13:35:00,99.56,99.56,99.54,99.543,19149572.0
2006-05-19 13:36:00,99.54,99.58,99.54,99.56,17182986.0
2006-05-19 13:37:00,99.565,99.593,99.549,99.565,163082938.0
2006-05-19 13:38:00,99.563,99.6,99.563,99.6,47530929.0
2006-05-19 13:39:00,99.6,99.6,99.575,99.58,20985568.0
2006-05-19 13:40:00,99.575,99.575,99.555,99.575,114159830.0
2006-05-19 13:41:00,99.57,99.585,99.53,99.57,44615329.0
2006-05-19 13:42:00,99.58,99.58,99.525,99.525,56515874.0
2006-05-19 13:43:00,99.53,99.54,99.475,99.475,35009925.0
2006-05-19 13:44:00,99.51,99.53,99.465,99.505,46716604.0
2006-05-19 13:45:00,99.505,99.552,99.505,99.53,52233268.0
2006-05-19 13:46:00,99.535,99.541,99.52,99.54,32701847.0
2006-05-19 13:47:00,99.54,99.595,99.52,99.585,130979238.0
2006-05-19 13:48:00,99.595,99.595,99.55,99.56,50165740.0
2006-05-19 13:49:00,99.56,99.59,99.545,99.59,83985908.0
2006-05-19 13:50:00,99.58,99.595,99.575,99.595,78724083.0
2006-05-19 13:51:00,99.587,99.588,99.544,99.585,137760348.0
2006-05-19 13:52:00,99.575,99.597,99.565,99.58,123338479.0
2006-05-19 13:53:00,99.58,99.58,99.52,99.54,53036697.0
2006-05-19 13:54:00,99.54,99.54,99.525,99.525,31099402.0
2006-05-19 13:55:00,99.53,99.53,99.495,99.495,31410666.0
2006-05-19 13:56:00,99.51,99.514,99.48,99.507,52757520.0
2006-05-19 13:57:00,99.528,99.565,99.51,99.535,84261248.0
2006-05-19 13:58:00,99.535,99.55,99.52,99.52,84543253.0
2006-05-19 13:59:00,99.52,99.52,99.47,99.495,116476431.0
2006-05-19 14:00:00,99.435,99.51,99.435,99.48,64610894.0
2006-05-19 14:01:00,99.475,99.483,99.445,99.463,142100334.0
2006-05-19 14:02:00,99.47,99.515,99.44,99.515,221140012.0
2006-05-19 14:03:00,99.505,99.505,99.48,99.5,74167794.0
2006-05-19 14:04:00,99.505,99.505,99.452,99.462,98625675.0
2006-05-19 14:05:00,99.465,99.51,99.453,99.5,219455788.0
2006-05-19 14:06:00,99.51,99.56,99.51,99.56,76279873.0
2006-05-19 14:07:00,99.555,99.581,99.555,99.57,112292306.0
2006-05-19 14:08:00,99.565,99.587,99.565,99.58,180869196.0
2006-05-19 14:09:00,99.59,99.6,99.587,99.59,51063851.0
2006-05-19 14:10:00,99.595,99.6,99.53,99.585,82005344.0
2006-05-19 14:11:00,99.58,99.58,99.523,99.523,95222426.0
2006-05-19 14:12:00,99.517,99.6,99.517,99.555,81713575.0
2006-05-19 14:13:00,99.57,99.583,99.55,99.55,51940297.0
2006-05-19 14:14:00,99.56,99.585,99.54,99.54,92463259.0
2006-05-19 14:15:00,99.54,99.583,99.525,99.583,55437043.0
2006-05-19 14:16:00,99.583,99.605,99.583,99.59,26701752.0
2006-05-19 14:17:00,99.585,99.586,99.56,99.58,62034279.0
2006-05-19 14:18:00,99.57,99.61,99.563,99.597,81476457.0
2006-05-19 14:19:00,99.59,99.61,99.567,99.567,20263449.0
2006-05-19 14:20:00,99.565,99.565,99.48,99.48,14123795.0
2006-05-19 14:21:00,99.472,99.503,99.45,99.47,28921338.0
2006-05-19 14:22:00,99.46,99.53,99.455,99.455,74292382.0
2006-05-19 14:23:00,99.458,99.47,99.36,99.37,169713964.0
2006-05-19 14:24:00,99.37,99.44,99.37,99.42,59727981.0
2006-05-19 14:25:00,99.417,99.43,99.39,99.43,53188239.0
2006-05-19 14:26:00,99.435,99.45,99.365,99.365,42394302.0
2006-05-19 14:27:00,99.425,99.44,99.36,99.37,41176905.0
2006-05-19 14:28:00,99.363,99.38,99.35,99.355,53924798.0
2006-05-19 14:29:00,99.353,99.475,99.323,99.475,36449146.0
2006-05-19 14:30:00,99.47,99.655,99.445,99.57,84062007.0
2006-05-19 14:31:00,99.565,99.565,99.44,99.48,88828135.0
2006-05-19 14:32:00,99.475,99.5,99.415,99.415,50947057.0
2006-05-19 14:33:00,99.405,99.42,99.315,99.345,166323523.0
2006-05-19 14:34:00,99.35,99.445,99.35,99.415,37199710.0
2006-05-19 14:35:00,99.407,99.43,99.355,99.4,36613617.0
2006-05-19 14:36:00,99.415,99.445,99.36,99.39,32579867.0
2006-05-19 14:37:00,99.375,99.425,99.365,99.425,121370829.0
2006-05-19 14:38:00,99.385,99.401,99.35,99.363,72885246.0
2006-05-19 14:39:00,99.355,99.43,99.355,99.36,160916281.0
2006-05-19 14:40:00,99.35,99.395,99.325,99.33,59635274.0
2006-05-19 14:41:00,99.33,99.33,99.23,99.265,64327096.0
2006-05-19 14:42:00,99.267,99.285,99.205,99.28,59412375.0
2006-05-19 14:43:00,99.288,99.29,99.25,99.25,84220322.0
2006-05-19 14:44:00,99.235,99.272,99.22,99.272,69414485.0
2006-05-19 14:45:00,99.295,99.3,99.26,99.295,112992246.0
2006-05-19 14:46:00,99.305,99.32,99.275,99.31,67309277.0
2006-05-19 14:47:00,99.305,99.305,99.257,99.257,40313496.0
2006-05-19 14:48:00,99.265,99.293,99.255,99.275,58057597.0
2006-05-19 14:49:00,99.28,99.28,99.23,99.26,183719732.0
2006-05-19 14:50:00,99.265,99.265,99.235,99.26,83010780.0
2006-05-19 14:51:00,99.275,99.275,99.21,99.238,38859642.0
2006-05-19 14:52:00,99.235,99.245,99.21,99.23,32009879.0
2006-05-19 14:53:00,99.235,99.235,99.21,99.225,89874182.0
2006-05-19 14:54:00,99.225,99.225,99.185,99.185,65119258.0
2006-05-19 14:55:00,99.2,99.214,99.18,99.19,276735841.0
2006-05-19 14:56:00,99.195,99.22,99.185,99.185,33109830.0
2006-05-19 14:57:00,99.185,99.23,99.185,99.23,27259367.0
2006-05-19 14:58:00,99.227,99.245,99.202,99.23,281870418.0
2006-05-19 14:59:00,99.232,99.25,99.164,99.21,161105873.0
2006-05-19 15:00:00,99.215,99.28,99.2,99.24,49750858.0
2006-05-19 15:01:00,99.23,99.287,99.23,99.245,62385584.0
2006-05-19 15:02:00,99.24,99.275,99.2,99.21,71245696.0
2006-05-19 15:03:00,99.203,99.233,99.17,99.225,113264035.0
2006-05-19 15:04:00,99.225,99.263,99.208,99.24,93952047.0
2006-05-19 15:05:00,99.233,99.34,99.233,99.315,40501575.0
2006-05-19 15:06:00,99.318,99.347,99.305,99.33,127109067.0
2006-05-19 15:07:00,99.32,99.353,99.287,99.34,14963955.0
2006-05-19 15:08:00,99.34,99.39,99.32,99.325,19401593.0
2006-05-19 15:09:00,99.335,99.35,99.305,99.305,71653181.0
2006-05-19 15:10:00,99.3,99.3,99.24,99.3,51170252.0
2006-05-19 15:11:00,99.29,99.3,99.235,99.252,93964765.0
2006-05-19 15:12:00,99.26,99.297,99.243,99.28,50427825.0
2006-05-19 15:13:00,99.3,99.3,99.205,99.26,67783985.0
2006-05-19 15:14:00,99.265,99.295,99.19,99.28,55849037.0
2006-05-19 15:15:00,99.275,99.275,99.187,99.23,89782508.0
2006-05-19 15:16:00,99.22,99.225,99.205,99.213,35189680.0
2006-05-19 15:17:00,99.215,99.233,99.2,99.21,65740836.0
2006-05-19 15:18:00,99.215,99.232,99.2,99.22,97902663.0
2006-05-19 15:19:00,99.215,99.255,99.205,99.215,146061890.0
2006-05-19 15:20:00,99.22,99.223,99.19,99.19,82556547.0
2006-05-19 15:21:00,99.19,99.2,99.16,99.177,59661016.0
2006-05-19 15:22:00,99.17,99.2,99.127,99.127,52606197.0
2006-05-19 15:23:00,99.14,99.168,99.14,99.155,32323105.0
2006-05-19 15:24:00,99.145,99.16,99.1,99.16,53112469.0
2006-05-19 15:25:00,99.15,99.168,99.15,99.155,69424644.0
2006-05-19 15:26:00,99.16,99.203,99.145,99.17,151962816.0
2006-05-19 15:27:00,99.175,99.195,99.107,99.14,42153710.0
2006-05-19 15:28:00,99.135,99.167,99.083,99.15,101051337.0
2006-05-19 15:29:00,99.155,99.206,99.135,99.16,44301121.0
2006-05-19 15:30:00,99.155,99.225,99.155,99.19,29040860.0
2006-05-19 15:31:00,99.195,99.22,99.185,99.205,32182613.0
2006-05-19 15:32:00,99.215,99.23,99.17,99.2,200537959.0
2006-05-19 15:33:00,99.197,99.205,99.174,99.185,114223144.0
2006-05-19 15:34:00,99.183,99.192,99.16,99.19,46989574.0
2006-05-19 15:35:00,99.19,99.195,99.145,99.145,61396563.0
2006-05-19 15:36:00,99.16,99.19,99.15,99.15,102827553.0
2006-05-19 15:37:00,99.15,99.193,99.13,99.162,48165147.0
2006-05-19 15:38:00,99.18,99.23,99.165,99.205,86439796.0
2006-05-19 15:39:00,99.205,99.21,99.165,99.165,230639557.0
2006-05-19 15:40:00,99.175,99.183,99.16,99.17,43548742.0
2006-05-19 15:41:00,99.162,99.18,99.155,99.155,59539258.0
2006-05-19 15:42:00,99.16,99.195,99.132,99.165,33308690.0
2006-05-19 15:43:00,99.155,99.17,99.092,99.17,74871020.0
2006-05-19 15:44:00,99.165,99.19,99.135,99.143,32796327.0
2006-05-19 15:45:00,99.155,99.155,99.107,99.125,75823758.0
2006-05-19 15:46:00,99.13,99.13,99.09,99.09,14929727.0
2006-05-19 15:47:00,99.078,99.115,99.078,99.08,34219181.0
2006-05-19 15:48:00,99.075,99.09,99.065,99.09,39926716.0
2006-05-19 15:49:00,99.067,99.1,99.067,99.1,122737167.0
2006-05-19 15:50:00,99.093,99.135,99.085,99.135,199255795.0
2006-05-19 15:51:00,99.14,99.14,99.085,99.11,33161607.0
2006-05-19 15:52:00,99.11,99.115,99.08,99.103,187484016.0
2006-05-19 15:53:00,99.11,99.13,99.085,99.13,138303129.0
2006-05-19 15:54:00,99.122,99.175,99.12,99.155,78942370.0
2006-05-19 15:55:00,99.16,99.16,99.125,99.155,116281060.0
2006-05-19 15:56:00,99.155,99.175,99.142,99.175,77471399.0
2006-05-19 15:57:00,99.175,99.195,99.155,99.18,57031513.0
2006-05-19 15:58:00,99.18,99.201,99.18,99.195,95971980.0
2006-05-19 15:59:00,99.195,99.195,99.125,99.125,80655480.0
2006-05-19 16:00:00,99.135,99.21,99.135,99.2,100741422.0
2006-05-19 16:01:00,99.195,99.2,99.16,99.2,113665660.0
2006-05-19 16:02:00,99.2,99.23,99.155,99.165,417530379.0
2006-05-19 16:03:00,99.17,99.182,99.15,99.17,42609820.0
2006-05-19 16:04:00,99.18,99.208,99.168,99.168,44321649.0
2006-05-19 16:05:00,99.185,99.195,99.165,99.195,151892327.0
2006-05-19 16:06:00,99.195,99.2,99.17,99.175,12339404.0
2006-05-19 16:07:00,99.19,99.203,99.172,99.182,27748742.0
2006-05-19 16:08:00,99.21,99.21,99.146,99.185,83489451.0
2006-05-19 16:09:00,99.175,99.217,99.163,99.208,63538348.0
2006-05-19 16:10:00,99.22,99.245,99.215,99.225,46878694.0
2006-05-19 16:11:00,99.225,99.242,99.21,99.22,54938035.0
2006-05-19 16:12:00,99.225,99.235,99.215,99.235,62892246.0
2006-05-19 16:13:00,99.223,99.23,99.2,99.22,190676073.0
2006-05-19 16:14:00,99.23,99.28,99.23,99.265,58114006.0
2006-05-19 16:15:00,99.265,99.305,99.243,99.243,91926823.0
2006-05-19 16:16:00,99.245,99.3,99.245,99.3,57008724.0
2006-05-19 16:17:00,99.293,99.293,99.26,99.26,43180930.0
2006-05-19 16:18:00,99.255,99.255,99.21,99.21,36741399.0
2006-05-19 16:19:00,99.22,99.265,99.21,99.24,169583395.0
2006-05-19 16:20:00,99.227,99.245,99.227,99.245,14743249.0
2006-05-19 16:21:00,99.247,99.303,99.247,99.285,61073963.0
2006-05-19 16:22:00,99.29,99.311,99.285,99.285,50554722.0
2006-05-19 16:23:00,99.29,99.305,99.255,99.265,38127743.0
2006-05-19 16:24:00,99.26,99.323,99.25,99.25,55790356.0
2006-05-19 16:25:00,99.27,99.3,99.25,99.29,68066161.0
2006-05-19 16:26:00,99.29,99.34,99.29,99.34,76491709.0
2006-05-19 16:27:00,99.34,99.345,99.325,99.34,51170643.0
2006-05-19 16:28:00,99.33,99.37,99.31,99.35,371914467.0
2006-05-19 16:29:00,99.365,99.465,99.365,99.4,117792738.0
2006-05-19 16:30:00,99.395,99.404,99.36,99.4,96344564.0
2006-05-19 16:31:00,99.4,99.4,99.36,99.377,73175183.0
2006-05-19 16:32:00,99.372,99.443,99.357,99.43,160449557.0
2006-05-19 16:33:00,99.455,99.5,99.44,99.445,74433977.0
2006-05-19 16:34:00,99.445,99.51,99.418,99.51,105422783.0
2006-05-19 16:35:00,99.493,99.493,99.42,99.453,36755368.0
2006-05-19 16:36:00,99.455,99.455,99.397,99.413,257913575.0
2006-05-19 16:37:00,99.415,99.427,99.35,99.36,64488621.0
2006-05-19 16:38:00,99.35,99.425,99.329,99.362,231420972.0
2006-05-19 16:39:00,99.385,99.407,99.37,99.407,19267096.0
2006-05-19 16:40:00,99.41,99.443,99.395,99.415,119064118.0
2006-05-19 16:41:00,99.415,99.45,99.403,99.45,69475903.0
2006-05-19 16:42:00,99.435,99.435,99.398,99.422,158696773.0
2006-05-19 16:43:00,99.423,99.49,99.378,99.475,159294795.0
2006-05-19 16:44:00,99.467,99.52,99.435,99.503,41604298.0
2006-05-19 16:45:00,99.505,99.525,99.413,99.422,17919393.0
2006-05-19 16:46:00,99.425,99.43,99.385,99.385,128386482.0
2006-05-19 16:47:00,99.365,99.425,99.365,99.41,95628339.0
2006-05-19 16:48:00,99.4,99.41,99.37,99.4,92322302.0
2006-05-19 16:49:00,99.405,99.42,99.38,99.408,26525512.0
2006-05-19 16:50:00,99.41,99.425,99.37,99.382,265095444.0
2006-05-19 16:51:00,99.4,99.4,99.35,99.377,100516856.0
2006-05-19 16:52:00,99.377,99.455,99.377,99.44,203265886.0
2006-05-19 16:53:00,99.44,99.44,99.345,99.413,82680563.0
2006-05-19 16:54:00,99.41,99.423,99.315,99.34,41840099.0
2006-05-19 16:55:00,99.343,99.413,99.343,99.4,70815802.0
2006-05-19 16:56:00,99.398,99.42,99.36,99.403,25506747.0
2006-05-19 16:57:00,99.4,99.47,99.37,99.44,40997157.0
2006-05-19 16:58:00,99.465,99.505,99.43,99.44,76617602.0
2006-05-19 16:59:00,99.445,99.48,99.43,99.445,118067474.0
2006-05-19 17:00:00,99.443,99.504,99.415,99.5,25412187.0
2006-05-19 17:01:00,99.5,99.5,99.452,99.458,72278372.0
2006-05-19 17:02:00,99.465,99.465,99.43,99.43,93518216.0
2006-05-19 17:03:00,99.425,99.432,99.376,99.415,92495869.0
2006-05-19 17:04:00,99.43,99.43,99.365,99.42,80424886.0
2006-05-19 17:05:00,99.41,99.415,99.375,99.408,121191430.0
2006-05-19 17:06:00,99.397,99.422,99.365,99.415,69293505.0
2006-05-19 17:07:00,99.413,99.43,99.39,99.41,142029375.0
2006-05-19 17:08:00,99.405,99.435,99.39,99.435,46412957.0
2006-05-19 17:09:00,99.44,99.473,99.43,99.437,190458258.0
2006-05-19 17:10:00,99.46,99.52,99.44,99.455,129974824.0
2006-05-19 17:11:00,99.465,99.484,99.435,99.45,74951114.0
2006-05-19 17:12:00,99.47,99.495,99.44,99.46,11991181.0
2006-05-19 17:13:00,99.452,99.485,99.445,99.468,132583477.0
2006-05-19 17:14:00,99.475,99.55,99.475,99.533,59983266.0
2006-05-19 17:15:00,99.54,99.54,99.472,99.495,127620922.0
2006-05-19 17:16:00,99.505,99.52,99.46,99.505,76949108.0
2006-05-19 17:17:00,99.53,99.53,99.423,99.423,147121647.0
2006-05-19 17:18:00,99.433,99.467,99.422,99.422,154566615.0
2006-05-19 17:19:00,99.422,99.453,99.413,99.453,99287084.0
2006-05-19 17:20:00,99.453,99.47,99.433,99.47,78856524.0
2006-05-19 17:21:00,99.468,99.468,99.43,99.44,63831544.0
2006-05-19 17:22:00,99.42,99.443,99.405,99.405,36756918.0
2006-05-19 17:23:00,99.41,99.445,99.37,99.44,21487660.0
2006-05-19 17:24:00,99.435,99.475,99.422,99.435,51832529.0
2006-05-19 17:25:00,99.433,99.485,99.43,99.43,26256581.0
2006-05-19 17:26:00,99.418,99.418,99.397,99.397,119405842.0
2006-05-19 17:27:00,99.403,99.415,99.355,99.355,74182996.0
2006-05-19 17:28:00,99.395,99.44,99.355,99.44,77238083.0
2006-05-19 17:29:00,99.44,99.441,99.41,99.412,44755548.0
2006-05-19 17:30:00,99.42,99.42,99.345,99.345,24159874.0
2006-05-19 17:31:00,99.335,99.36,99.315,99.325,112900491.0
2006-05-19 17:32:00,99.33,99.355,99.33,99.34,153484830.0
2006-05-19 17:33:00,99.345,99.345,99.3,99.32,55512775.0
2006-05-19 17:34:00,99.33,99.362,99.315,99.315,69125484.0
2006-05-19 17:35:00,99.32,99.36,99.28,99.305,81094452.0
2006-05-19 17:36:00,99.31,99.34,99.295,99.31,86167720.0
2006-05-19 17:37:00,99.32,99.36,99.305,99.36,47724906.0
2006-05-19 17:38:00,99.365,99.375,99.314,99.335,11221108.0
2006-05-19 17:39:00,99.335,99.35,99.32,99.34,82868970.0
2006-05-19 17:40:00,99.33,99.34,99.322,99.34,18914513.0
2006-05-19 17:41:00,99.345,99.363,99.33,99.363,25065971.0
2006-05-19 17:42:00,99.365,99.395,99.345,99.36,90471284.0
2006-05-19 17:43:00,99.37,99.44,99.35,99.44,25477949.0
2006-05-19 17:44:00,99.44,99.44,99.405,99.405,79188217.0
2006-05-19 17:45:00,99.393,99.444,99.393,99.44,138313884.0
2006-05-19 17:46:00,99.425,99.435,99.382,99.382,38252037.0
2006-05-19 17:47:00,99.383,99.4,99.36,99.385,88854250.0
2006-05-19 17:48:00,99.387,99.392,99.38,99.39,167282004.0
2006-05-19 17:49:00,99.395,99.4,99.392,99.4,69002104.0
2006-05-19 17:50:00,99.405,99.405,99.372,99.39,48795837.0
2006-05-19 17:51:00,99.39,99.39,99.365,99.385,63689741.0
2006-05-19 17:52:00,99.383,99.395,99.35,99.35,171280984.0
2006-05-19 17:53:00,99.36,99.39,99.36,99.39,41353956.0
2006-05-19 17:54:00,99.39,99.405,99.387,99.387,170865243.0
2006-05-19 17:55:00,99.39,99.445,99.39,99.42,59712611.0
2006-05-19 17:56:00,99.4,99.42,99.39,99.39,85038857.0
2006-05-19 17:57:00,99.385,99.385,99.31,99.32,36018848.0
2006-05-19 17:58:00,99.32,99.36,99.317,99.32,205827032.0
2006-05-19 17:59:00,99.325,99.455,99.32,99.455,24051520.0
2006-05-19 18:00:00,99.448,99.503,99.448,99.49,73152392.0
2006-05-19 18:01:00,99.48,99.48,99.416,99.452,16980155.0
2006-05-19 18:02:00,99.465,99.477,99.425,99.425,106286219.0
2006-05-19 18:03:00,99.435,99.485,99.398,99.435,6258532.0
2006-05-19 18:04:00,99.435,99.517,99.425,99.46,40392411.0
2006-05-19 18:05:00,99.453,99.453,99.389,99.427,74790085.0
2006-05-19 18:06:00,99.435,99.542,99.435,99.542,88939244.0
2006-05-19 18:07:00,99.545,99.545,99.505,99.532,67561434.0
2006-05-19 18:08:00,99.545,99.545,99.505,99.515,39176403.0
2006-05-19 18:09:00,99.52,99.52,99.478,99.49,112912925.0
2006-05-19 18:10:00,99.495,99.55,99.473,99.53,44248887.0
2006-05-19 18:11:00,99.533,99.585,99.53,99.575,35839931.0
2006-05-19 18:12:00,99.58,99.61,99.58,99.61,168744337.0
2006-05-19 18:13:00,99.61,99.63,99.605,99.605,32743849.0
2006-05-19 18:14:00,99.593,99.602,99.577,99.577,93874313.0
2006-05-19 18:15:00,99.58,99.59,99.534,99.57,84621247.0
2006-05-19 18:16:00,99.577,99.589,99.567,99.567,138892757.0
2006-05-19 18:17:00,99.575,99.603,99.575,99.578,72554638.0
2006-05-19 18:18:00,99.58,99.592,99.575,99.575,78155244.0
2006-05-19 18:19:00,99.59,99.59,99.562,99.57,22701745.0
2006-05-19 18:20:00,99.595,99.595,99.553,99.57,123936505.0
2006-05-19 18:21:00,99.575,99.585,99.55,99.55,54586615.0
2006-05-19 18:22:00,99.555,99.555,99.545,99.545,89348840.0
2006-05-19 18:23:00,99.545,99.545,99.49,99.51,25768887.0
2006-05-19 18:24:00,99.51,99.56,99.51,99.56,363778414.0
2006-05-19 18:25:00,99.56,99.595,99.543,99.58,73561477.0
2006-05-19 18:26:00,99.56,99.595,99.55,99.55,11813375.0
2006-05-19 18:27:00,99.56,99.56,99.53,99.543,28121066.0
2006-05-19 18:28:00,99.535,99.545,99.487,99.487,130309605.0
2006-05-19 18:29:00,99.483,99.507,99.483,99.493,99279671.0
2006-05-19 18:30:00,99.49,99.505,99.472,99.472,62523343.0
2006-05-19 18:31:00,99.477,99.505,99.47,99.47,110982230.0
2006-05-19 18:32:00,99.465,99.485,99.465,99.475,96136500.0
2006-05-19 18:33:00,99.47,99.54,99.453,99.47,668409000.0
2006-05-19 18:34:00,99.48,99.482,99.435,99.435,43990394.0
2006-05-19 18:35:00,99.42,99.445,99.42,99.445,25629437.0
2006-05-19 18:36:00,99.44,99.47,99.44,99.47,43563867.0
2006-05-19 18:37:00,99.458,99.475,99.44,99.45,44294998.0
2006-05-19 18:38:00,99.46,99.485,99.455,99.475,64726506.0
2006-05-19 18:39:00,99.467,99.486,99.465,99.465,138791976.0
2006-05-19 18:40:00,99.47,99.5,99.47,99.5,34584529.0
2006-05-19 18:41:00,99.5,99.507,99.47,99.477,61062527.0
2006-05-19 18:42:00,99.485,99.485,99.457,99.47,51611699.0
2006-05-19 18:43:00,99.455,99.473,99.455,99.46,73744485.0
2006-05-19 18:44:00,99.455,99.49,99.455,99.49,62574211.0
2006-05-19 18:45:00,99.49,99.51,99.463,99.463,54998406.0
2006-05-19 18:46:00,99.46,99.46,99.395,99.395,100321809.0
2006-05-19 18:47:00,99.45,99.49,99.45,99.49,23581440.0
2006-05-19 18:48:00,99.483,99.508,99.483,99.498,142616437.0
2006-05-19 18:49:00,99.498,99.517,99.498,99.515,31732867.0
2006-05-19 18:50:00,99.51,99.52,99.503,99.505,27604140.0
2006-05-19 18:51:00,99.505,99.535,99.478,99.535,73695702.0
2006-05-19 18:52:00,99.535,99.55,99.52,99.54,117734237.0
2006-05-19 18:53:00,99.538,99.538,99.507,99.535,60659848.0
2006-05-19 18:54:00,99.523,99.523,99.498,99.517,46866184.0
2006-05-19 18:55:00,99.52,99.52,99.488,99.49,41677249.0
2006-05-19 18:56:00,99.49,99.53,99.49,99.51,74709684.0
2006-05-19 18:57:00,99.51,99.525,99.51,99.515,22143034.0
2006-05-19 18:58:00,99.52,99.53,99.501,99.525,99505933.0
2006-05-19 18:59:00,99.51,99.53,99.497,99.497,11839731.0
2006-05-19 19:00:00,99.493,99.54,99.48,99.513,186545521.0
2006-05-19 19:01:00,99.515,99.515,99.502,99.503,48335512.0
2006-05-19 19:02:00,99.5,99.502,99.475,99.475,52942048.0
2006-05-19 19:03:00,99.46,99.535,99.46,99.53,103030785.0
2006-05-19 19:04:00,99.523,99.55,99.5,99.535,60463737.0
2006-05-19 19:05:00,99.545,99.55,99.525,99.55,135444832.0
2006-05-19 19:06:00,99.553,99.597,99.545,99.565,68141485.0
2006-05-19 19:07:00,99.585,99.635,99.577,99.63,51101125.0
2006-05-19 19:08:00,99.617,99.69,99.617,99.675,117762837.0
2006-05-19 19:09:00,99.68,99.725,99.68,99.715,43820786.0
2006-05-19 19:10:00,99.705,99.713,99.7,99.705,99657581.0
2006-05-19 19:11:00,99.715,99.727,99.68,99.68,33452037.0
2006-05-19 19:12:00,99.71,99.725,99.71,99.715,55574536.0
2006-05-19 19:13:00,99.705,99.724,99.705,99.72,192145968.0
2006-05-19 19:14:00,99.715,99.76,99.715,99.745,42844343.0
2006-05-19 19:15:00,99.745,99.76,99.705,99.715,68422902.0
2006-05-19 19:16:00,99.715,99.722,99.673,99.705,115429704.0
2006-05-19 19:17:00,99.697,99.715,99.695,99.715,92327357.0
2006-05-19 19:18:00,99.715,99.733,99.71,99.73,90321701.0
2006-05-19 19:19:00,99.73,99.745,99.72,99.72,233813520.0
2006-05-19 19:20:00,99.712,99.74,99.71,99.715,86595987.0
2006-05-19 19:21:00,99.72,99.767,99.72,99.76,37253204.0
2006-05-19 19:22:00,99.765,99.785,99.73,99.785,70041825.0
2006-05-19 19:23:00,99.78,99.789,99.745,99.745,85135199.0
2006-05-19 19:24:00,99.737,99.764,99.73,99.75,95937358.0
2006-05-19 19:25:00,99.75,99.75,99.729,99.745,18178241.0
2006-05-19 19:26:00,99.745,99.745,99.71,99.725,285521901.0
2006-05-19 19:27:00,99.723,99.723,99.69,99.71,77318533.0
2006-05-19 19:28:00,99.703,99.72,99.7,99.72,167890147.0
2006-05-19 19:29:00,99.73,99.73,99.6,99.675,106513725.0
2006-05-19 19:30:00,99.68,99.693,99.65,99.693,99208141.0
2006-05-19 19:31:00,99.69,99.703,99.63,99.655,135274249.0
2006-05-19 19:32:00,99.655,99.655,99.62,99.64,102053941.0
2006-05-19 19:33:00,99.632,99.632,99.595,99.61,61564154.0
2006-05-19 19:34:00,99.62,99.655,99.6,99.6,108834163.0
2006-05-19 19:35:00,99.62,99.635,99.595,99.603,100684020.0
2006-05-19 19:36:00,99.605,99.625,99.605,99.62,146609768.0
2006-05-19 19:37:00,99.62,99.625,99.607,99.607,77536267.0
2006-05-19 19:38:00,99.602,99.63,99.595,99.63,32824810.0
2006-05-19 19:39:00,99.63,99.65,99.61,99.65,12255391.0
2006-05-19 19:40:00,99.64,99.647,99.625,99.625,129382153.0
2006-05-19 19:41:00,99.63,99.645,99.62,99.645,172355963.0
2006-05-19 19:42:00,99.64,99.665,99.64,99.665,59129667.0
2006-05-19 19:43:00,99.667,99.671,99.653,99.655,39692016.0
2006-05-19 19:44:00,99.657,99.657,99.64,99.64,184848978.0
2006-05-19 19:45:00,99.63,99.63,99.57,99.61,37599487.0
2006-05-19 19:46:00,99.62,99.638,99.618,99.618,60844399.0
2006-05-19 19:47:00,99.625,99.645,99.555,99.583,28797264.0
2006-05-19 19:48:00,99.59,99.62,99.59,99.61,53581188.0
2006-05-19 19:49:00,99.603,99.603,99.575,99.59,129163070.0
2006-05-19 19:50:00,99.6,99.6,99.575,99.585,104075410.0
2006-05-19 19:51:00,99.585,99.587,99.57,99.57,26458194.0
2006-05-19 19:52:00,99.575,99.595,99.575,99.595,90379763.0
2006-05-19 19:53:00,99.59,99.599,99.585,99.593,163675485.0
2006-05-19 19:54:00,99.6,99.615,99.55,99.55,222054299.0
2006-05-19 19:55:00,99.55,99.617,99.55,99.585,42589023.0
2006-05-19 19:56:00,99.59,99.598,99.588,99.59,23288031.0
2006-05-19 19:57:00,99.585,99.595,99.57,99.57,54916877.0
2006-05-19 19:58:00,99.57,99.57,99.558,99.56,83585741.0
2006-05-19 19:59:00,99.555,99.62,99.555,99.59,87451725.0
2006-05-19 20:00:00,99.58,99.61,99.58,99.582,177409440.0
2006-05-19 20:01:00,99.582,99.625,99.582,99.59,42204821.0
2006-05-19 20:02:00,99.582,99.588,99.553,99.57,43600413.0
2006-05-19 20:03:00,99.562,99.576,99.555,99.565,88630838.0
2006-05-19 20:04:00,99.565,99.565,99.543,99.56,133117227.0
2006-05-19 20:05:00,99.565,99.565,99.54,99.565,226566402.0
2006-05-19 20:06:00,99.565,99.575,99.55,99.57,66429963.0
2006-05-19 20:07:00,99.565,99.584,99.565,99.572,90256414.0
2006-05-19 20:08:00,99.575,99.575,99.565,99.565,45521457.0
2006-05-19 20:09:00,99.56,99.572,99.56,99.572,90090807.0
2006-05-19 20:10:00,99.58,99.599,99.58,99.585,11855454.0
2006-05-19 20:11:00,99.58,99.603,99.57,99.603,58644819.0
2006-05-19 20:12:00,99.605,99.61,99.59,99.59,27941253.0
2006-05-19 20:13:00,99.59,99.61,99.585,99.61,59528624.0
2006-05-19 20:14:00,99.615,99.655,99.615,99.655,105936528.0
2006-05-19 20:15:00,99.65,99.66,99.647,99.652,107101582.0
2006-05-19 20:16:00,99.665,99.665,99.633,99.633,51760872.0
2006-05-19 20:17:00,99.64,99.67,99.6,99.67,31134714.0
2006-05-19 20:18:00,99.665,99.68,99.654,99.68,21532886.0
2006-05-19 20:19:00,99.68,99.685,99.663,99.67,65509509.0
2006-05-19 20:20:00,99.673,99.673,99.647,99.647,110066554.0
2006-05-19 20:21:00,99.66,99.685,99.66,99.685,68268206.0
2006-05-19 20:22:00,99.69,99.7,99.65,99.665,70713674.0
2006-05-19 20:23:00,99.66,99.66,99.65,99.65,135965137.0
2006-05-19 20:24:00,99.65,99.653,99.645,99.645,27945689.0
2006-05-19 20:25:00,99.635,99.635,99.617,99.623,72419859.0
2006-05-19 20:26:00,99.623,99.635,99.605,99.635,178611007.0
2006-05-19 20:27:00,99.645,99.645,99.618,99.63,80417669.0
2006-05-19 20:28:00,99.625,99.632,99.61,99.623,22003502.0
2006-05-19 20:29:00,99.625,99.66,99.625,99.66,20269397.0
2006-05-19 20:30:00,99.66,99.69,99.66,99.665,33180528.0
2006-05-19 20:31:00,99.665,99.701,99.665,99.675,37469479.0
2006-05-19 20:32:00,99.672,99.7,99.672,99.7,44354031.0
2006-05-19 20:33:00,99.695,99.71,99.69,99.71,123592688.0
2006-05-19 20:34:00,99.66,99.715,99.66,99.705,32572335.0
2006-05-19 20:35:00,99.705,99.705,99.637,99.652,81359694.0
2006-05-19 20:36:00,99.66,99.675,99.645,99.675,36647886.0
2006-05-19 20:37:00,99.675,99.688,99.668,99.67,45673435.0
2006-05-19 20:38:00,99.658,99.667,99.645,99.65,40498531.0
2006-05-19 20:39:00,99.66,99.68,99.66,99.667,43342240.0
2006-05-19 20:40:00,99.662,99.681,99.662,99.667,94472948.0
2006-05-19 20:41:00,99.673,99.675,99.649,99.675,48957122.0
2006-05-19 20:42:00,99.665,99.68,99.62,99.66,48335479.0
2006-05-19 20:43:00,99.655,99.685,99.655,99.66,78292526.0
2006-05-19 20:44:00,99.648,99.695,99.617,99.695,96872824.0
2006-05-19 20:45:00,99.69,99.69,99.672,99.672,40742794.0
2006-05-19 20:46:00,99.68,99.693,99.66,99.693,26513144.0
2006-05-19 20:47:00,99.7,99.74,99.66,99.7,86177967.0
2006-05-19 20:48:00,99.705,99.745,99.685,99.71,35660578.0
2006-05-19 20:49:00,99.71,99.71,99.66,99.665,127179472.0
2006-05-19 20:50:00,99.675,99.68,99.66,99.68,13062626.0
2006-05-19 20:51:00,99.68,99.68,99.65,99.65,31327471.0
2006-05-19 20:52:00,99.655,99.655,99.585,99.595,47141716.0
2006-05-19 20:53:00,99.585,99.61,99.575,99.592,94797400.0
2006-05-19 20:54:00,99.6,99.638,99.6,99.63,71303327.0
2006-05-19 20:55:00,99.635,99.635,99.619,99.635,68226417.0
2006-05-19 20:56:00,99.635,99.65,99.61,99.625,183509451.0
2006-05-19 20:57:00,99.615,99.63,99.615,99.63,108926427.0
2006-05-19 20:58:00,99.63,99.64,99.62,99.64,114466166.0
2006-05-19 20:59:00,99.65,99.665,99.61,99.61,117213960.0
2006-05-19 21:00:00,99.578,99.64,99.551,99.605,48793385.0
2006-05-19 21:01:00,99.615,99.64,99.583,99.585,21081401.0
2006-05-19 21:02:00,99.59,99.596,99.59,99.595,76373608.0
2006-05-19 21:03:00,99.545,99.6,99.545,99.6,55520809.0
2006-05-19 21:04:00,99.588,99.608,99.588,99.595,178369256.0
2006-05-19 21:05:00,99.59,99.6,99.585,99.6,139760048.0
2006-05-19 21:06:00,99.603,99.605,99.592,99.592,43239916.0
2006-05-19 21:07:00,99.6,99.622,99.6,99.622,59645961.0
2006-05-19 21:08:00,99.625,99.645,99.613,99.635,47598400.0
2006-05-19 21:09:00,99.63,99.63,99.607,99.625,48031166.0
2006-05-19 21:10:00,99.595,99.639,99.595,99.597,98131677.0
2006-05-19 21:11:00,99.605,99.624,99.605,99.62,53976683.0
2006-05-19 21:12:00,99.627,99.635,99.618,99.618,24795509.0
2006-05-19 21:13:00,99.62,99.635,99.585,99.635,38729286.0
2006-05-19 21:14:00,99.625,99.634,99.618,99.62,98148207.0
2006-05-19 21:15:00,99.62,99.625,99.602,99.625,153795555.0
2006-05-19 21:16:00,99.625,99.632,99.61,99.632,49533728.0
2006-05-19 21:17:00,99.64,99.65,99.637,99.65,24776669.0
2006-05-19 21:18:00,99.65,99.685,99.63,99.685,54599146.0
2006-05-19 21:19:00,99.682,99.682,99.64,99.64,52091005.0
2006-05-19 21:20:00,99.64,99.645,99.6,99.603,38640496.0
2006-05-19 21:21:00,99.61,99.61,99.575,99.59,92585110.0
2006-05-19 21:22:00,99.59,99.597,99.587,99.587,56034629.0
2006-05-19 21:23:00,99.595,99.614,99.595,99.61,14190397.0
2006-05-19 21:24:00,99.598,99.61,99.587,99.587,69576757.0
2006-05-19 21:25:00,99.59,99.599,99.575,99.575,68417005.0
2006-05-19 21:26:00,99.575,99.586,99.575,99.585,24601278.0
2006-05-19 21:27:00,99.575,99.59,99.575,99.59,124494428.0
2006-05-19 21:28:00,99.59,99.59,99.562,99.565,60864311.0
2006-05-19 21:29:00,99.56,99.625,99.53,99.615,30849663.0
2006-05-19 21:30:00,99.608,99.617,99.565,99.565,50255539.0
2006-05-19 21:31:00,99.608,99.617,99.595,99.605,80438203.0
2006-05-19 21:32:00,99.6,99.64,99.6,99.64,90781720.0
2006-05-19 21:33:00,99.635,99.639,99.618,99.623,92420956.0
2006-05-19 21:34:00,99.63,99.63,99.607,99.613,72962846.0
2006-05-19 21:35:00,99.62,99.635,99.618,99.635,31856030.0
2006-05-19 21:36:00,99.64,99.64,99.625,99.63,180805667.0
2006-05-19 21:37:00,99.63,99.645,99.608,99.645,65438923.0
2006-05-19 21:38:00,99.635,99.705,99.615,99.67,38742369.0
2006-05-19 21:39:00,99.667,99.721,99.667,99.675,9340083.0
2006-05-19 21:40:00,99.673,99.7,99.673,99.68,56386561.0
2006-05-19 21:41:00,99.685,99.685,99.637,99.637,37771251.0
2006-05-19 21:42:00,99.65,99.65,99.633,99.65,38848662.0
2006-05-19 21:43:00,99.64,99.645,99.632,99.645,43354662.0
2006-05-19 21:44:00,99.65,99.665,99.64,99.665,97576959.0
2006-05-19 21:45:00,99.653,99.69,99.62,99.62,118719842.0
2006-05-19 21:46:00,99.67,99.67,99.66,99.67,34280509.0
2006-05-19 21:47:00,99.665,99.706,99.665,99.695,88225017.0
2006-05-19 21:48:00,99.682,99.682,99.657,99.657,140754452.0
2006-05-19 21:49:00,99.667,99.675,99.66,99.66,109373523.0
2006-05-19 21:50:00,99.67,99.67,99.65,99.658,34051426.0
2006-05-19 21:51:00,99.658,99.665,99.658,99.665,54311744.0
2006-05-19 21:52:00,99.65,99.65,99.617,99.633,33761684.0
2006-05-19 21:53:00,99.64,99.64,99.62,99.63,38372914.0
2006-05-19 21:54:00,99.633,99.67,99.633,99.645,171613836.0
2006-05-19 21:55:00,99.647,99.647,99.634,99.64,149973208.0
2006-05-19 21:56:00,99.63,99.65,99.627,99.65,127071375.0
2006-05-19 21:57:00,99.65,99.66,99.65,99.655,77652554.0
2006-05-19 21:58:00,99.66,99.668,99.657,99.66,159372760.0
2006-05-19 21:59:00,99.67,99.67,99.615,99.65,81010841.0
2006-05-19 22:00:00,99.65,99.685,99.65,99.685,10517618.0
2006-05-19 22:01:00,99.69,99.71,99.69,99.71,107462987.0
2006-05-19 22:02:00,99.715,99.78,99.715,99.78,140906699.0
2006-05-19 22:03:00,99.785,99.785,99.758,99.765,48681681.0
2006-05-19 22:04:00,99.77,99.804,99.77,99.785,33256647.0
2006-05-19 22:05:00,99.777,99.795,99.773,99.785,78215892.0
2006-05-19 22:06:00,99.77,99.775,99.76,99.77,156624480.0
2006-05-19 22:07:00,99.765,99.785,99.765,99.773,33712257.0
2006-05-19 22:08:00,99.78,99.785,99.765,99.77,65576869.0
2006-05-19 22:09:00,99.775,99.775,99.765,99.77,111057958.0
2006-05-19 22:10:00,99.77,99.79,99.77,99.79,56121684.0
2006-05-19 22:11:00,99.795,99.795,99.745,99.78,58491040.0
2006-05-19 22:12:00,99.76,99.78,99.76,99.76,15487720.0
2006-05-19 22:13:00,99.745,99.775,99.74,99.76,57793479.0
2006-05-19 22:14:00,99.76,99.77,99.735,99.735,25237288.0
2006-05-19 22:15:00,99.722,99.735,99.72,99.735,44334987.0
2006-05-19 22:16:00,99.735,99.755,99.676,99.74,76097750.0
2006-05-19 22:17:00,99.735,99.744,99.735,99.743,76055546.0
2006-05-19 22:18:00,99.74,99.79,99.74,99.77,37949022.0
2006-05-19 22:19:00,99.765,99.785,99.755,99.755,130854007.0
2006-05-19 22:20:00,99.76,99.76,99.738,99.76,109119826.0
2006-05-19 22:21:00,99.76,99.76,99.723,99.745,65430625.0
2006-05-19 22:22:00,99.745,99.751,99.743,99.745,121114134.0
2006-05-19 22:23:00,99.75,99.753,99.704,99.75,54545215.0
2006-05-19 22:24:00,99.747,99.77,99.747,99.755,20567248.0
2006-05-19 22:25:00,99.75,99.755,99.722,99.735,46509334.0
2006-05-19 22:26:00,99.755,99.766,99.742,99.76,34154859.0
2006-05-19 22:27:00,99.76,99.76,99.73,99.73,52483447.0
2006-05-19 22:28:00,99.735,99.751,99.735,99.735,231091904.0
2006-05-19 22:29:00,99.74,99.75,99.74,99.75,58798622.0
2006-05-19 22:30:00,99.742,99.76,99.733,99.75,145509953.0
2006-05-19 22:31:00,99.76,99.763,99.74,99.753,46382056.0
2006-05-19 22:32:00,99.763,99.772,99.745,99.745,14251121.0
2006-05-19 22:33:00,99.755,99.755,99.737,99.75,26236841.0
2006-05-19 22:34:00,99.743,99.743,99.72,99.727,190861032.0
2006-05-19 22:35:00,99.717,99.737,99.713,99.713,146665057.0
2006-05-19 22:36:00,99.71,99.72,99.695,99.705,63834651.0
2006-05-19 22:37:00,99.72,99.72,99.699,99.715,98167527.0
2006-05-19 22:38:00,99.705,99.72,99.697,99.697,75649853.0
2006-05-19 22:39:00,99.695,99.695,99.685,99.69,72672426.0
2006-05-19 22:40:00,99.685,99.69,99.675,99.69,78143615.0
2006-05-19 22:41:00,99.683,99.701,99.683,99.695,120114331.0
2006-05-19 22:42:00,99.7,99.73,99.685,99.73,27360349.0
2006-05-19 22:43:00,99.725,99.75,99.71,99.718,33975952.0
2006-05-19 22:44:00,99.725,99.74,99.722,99.73,37905576.0
2006-05-19 22:45:00,99.73,99.732,99.71,99.73,49108082.0
2006-05-19 22:46:00,99.72,99.739,99.713,99.73,49616165.0
2006-05-19 22:47:00,99.715,99.785,99.715,99.755,56878286.0
2006-05-19 22:48:00,99.755,99.771,99.755,99.765,52529389.0
2006-05-19 22:49:00,99.77,99.809,99.73,99.73,72782735.0
2006-05-19 22:50:00,99.77,99.797,99.77,99.77,61361644.0
2006-05-19 22:51:00,99.78,99.785,99.76,99.775,39281232.0
2006-05-19 22:52:00,99.78,99.795,99.738,99.795,46632226.0
2006-05-19 22:53:00,99.78,99.86,99.78,99.835,137163844.0
2006-05-19 22:54:00,99.845,99.87,99.825,99.87,16303707.0
2006-05-19 22:55:00,99.88,99.943,99.825,99.88,135865354.0
2006-05-19 22:56:00,99.89,99.915,99.795,99.795,132543222.0
2006-05-19 22:57:00,99.795,99.862,99.795,99.86,119447919.0
2006-05-19 22:58:00,99.848,99.875,99.847,99.86,63730325.0
2006-05-19 22:59:00,99.855,99.865,99.85,99.853,31025878.0
2006-05-21 23:00:00,99.855,99.857,99.852,99.855,35998311.0
2006-05-21 23:01:00,99.86,99.865,99.847,99.848,52370234.0
2006-05-21 23:02:00,99.86,99.86,99.847,99.86,26394892.0
2006-05-21 23:03:00,99.86,99.86,99.855,99.86,7726030.0
2006-05-21 23:04:00,99.85,99.86,99.85,99.86,108810170.0
2006-05-21 23:05:00,99.85,99.855,99.85,99.855,29190479.0
2006-05-21 23:06:00,99.85,99.86,99.85,99.86,5574883.0
2006-05-21 23:07:00,99.853,99.855,99.853,99.855,39935663.0
2006-05-21 23:08:00,99.85,99.86,99.847,99.847,32127862.0
2006-05-21 23:09:00,99.86,99.86,99.86,99.86,1690832.0
2006-05-21 23:10:00,99.855,99.865,99.85,99.852,168822479.0
2006-05-21 23:11:00,99.855,99.86,99.853,99.86,15464771.0
2006-05-21 23:12:00,99.86,99.86,99.815,99.815,57005536.0
2006-05-21 23:13:00,99.865,99.865,99.85,99.85,6413434.0
2006-05-21 23:14:00,99.847,99.86,99.847,99.86,133499457.0
2006-05-21 23:15:00,99.86,99.865,99.85,99.86,139575248.0
2006-05-21 23:16:00,99.85,99.858,99.85,99.855,39585134.0
2006-05-21 23:17:00,99.847,99.855,99.847,99.855,19352219.0
2006-05-21 23:18:00,99.845,99.865,99.845,99.855,62696399.0
2006-05-21 23:19:00,99.85,99.865,99.85,99.86,54636094.0
2006-05-21 23:20:00,99.865,99.865,99.847,99.86,171921286.0
2006-05-21 23:21:00,99.85,99.86,99.85,99.855,69617305.0
2006-05-21 23:22:00,99.86,99.865,99.855,99.865,48430510.0
2006-05-21 23:23:00,99.853,99.86,99.853,99.853,16830334.0
2006-05-21 23:24:00,99.855,99.86,99.855,99.86,43366683.0
2006-05-21 23:25:00,99.853,99.86,99.847,99.847,66902019.0
2006-05-21 23:26:00,99.85,99.86,99.85,99.86,124288552.0
2006-05-21 23:27:00,99.86,99.86,99.85,99.855,46974956.0
2006-05-21 23:28:00,99.86,99.865,99.847,99.855,187579028.0
2006-05-21 23:29:00,99.855,99.865,99.85,99.855,37618923.0
2006-05-21 23:30:00,99.85,99.86,99.848,99.848,34442325.0
2006-05-21 23:31:00,99.86,99.865,99.85,99.855,47973915.0
2006-05-21 23:32:00,99.848,99.86,99.848,99.86,158920528.0
2006-05-21 23:33:00,99.853,99.855,99.847,99.855,26578374.0
2006-05-21 23:34:00,99.855,99.86,99.855,99.86,32720442.0
2006-05-21 23:35:00,99.853,99.86,99.853,99.855,26723810.0
2006-05-21 23:36:00,99.85,99.86,99.85,99.855,47174740.0
2006-05-21 23:37:00,99.855,99.865,99.855,99.86,26143232.0
2006-05-21 23:38:00,99.855,99.86,99.852,99.855,55740154.0
2006-05-21 23:39:00,99.855,99.865,99.85,99.86,20698458.0
2006-05-21 23:40:00,99.86,99.865,99.852,99.855,18857565.0
2006-05-21 23:41:00,99.852,99.855,99.852,99.855,22986516.0
2006-05-21 23:42:00,99.85,99.857,99.847,99.85,117175173.0
2006-05-21 23:43:00,99.85,99.86,99.85,99.86,39629847.0
2006-05-21 23:44:00,99.853,99.865,99.815,99.855,38968485.0
2006-05-21 23:45:00,99.855,99.865,99.83,99.858,82141542.0
2006-05-21 23:46:00,99.85,99.86,99.85,99.855,80054598.0
2006-05-21 23:47:00,99.86,99.865,99.845,99.855,39511447.0
2006-05-21 23:48:00,99.855,99.86,99.847,99.848,98045059.0
2006-05-21 23:49:00,99.853,99.86,99.845,99.857,30306944.0
2006-05-21 23:50:00,99.853,99.86,99.848,99.86,66534996.0
2006-05-21 23:51:00,99.855,99.86,99.85,99.852,353957087.0
2006-05-21 23:52:00,99.86,99.865,99.845,99.86,167865290.0
2006-05-21 23:53:00,99.85,99.86,99.845,99.85,78857881.0
2006-05-21 23:54:00,99.85,99.865,99.81,99.85,120904996.0
2006-05-21 23:55:00,99.855,99.865,99.85,99.85,343346564.0
2006-05-21 23:56:00,99.855,99.865,99.85,99.865,91640286.0
2006-05-21 23:57:00,99.855,99.865,99.85,99.85,93902292.0
2006-05-21 23:58:00,99.845,99.865,99.845,99.865,105275543.0
2006-05-21 23:59:00,99.855,99.86,99.85,99.853,120591888.0
2006-05-22 00:00:00,99.865,99.865,99.85,99.86,102826884.0
2006-05-22 00:01:00,99.865,99.865,99.852,99.855,56178927.0
2006-05-22 00:02:00,99.855,99.865,99.85,99.858,164555683.0
2006-05-22 00:03:00,99.853,99.865,99.852,99.852,94530767.0
2006-05-22 00:04:00,99.855,99.86,99.845,99.86,81068858.0
2006-05-22 00:05:00,99.855,99.86,99.85,99.855,121720335.0
2006-05-22 00:06:00,99.86,99.86,99.845,99.853,23357875.0
2006-05-22 00:07:00,99.855,99.86,99.853,99.86,61793069.0
2006-05-22 00:08:00,99.847,99.865,99.847,99.858,58268325.0
2006-05-22 00:09:00,99.858,99.865,99.845,99.853,118609164.0
2006-05-22 00:10:00,99.855,99.865,99.853,99.86,23759124.0
2006-05-22 00:11:00,99.852,99.865,99.852,99.855,62434004.0
2006-05-22 00:12:00,99.85,99.865,99.85,99.85,98991738.0
2006-05-22 00:13:00,99.86,99.865,99.85,99.85,24677586.0
2006-05-22 00:14:00,99.85,99.855,99.85,99.853,92365583.0
2006-05-22 00:15:00,99.855,99.86,99.85,99.86,25530552.0
2006-05-22 00:16:00,99.86,99.86,99.845,99.855,36127167.0
2006-05-22 00:17:00,99.855,99.86,99.848,99.86,72853347.0
2006-05-22 00:18:00,99.86,99.86,99.848,99.853,226459737.0
2006-05-22 00:19:00,99.85,99.865,99.85,99.85,72988120.0
2006-05-22 00:20:00,99.848,99.855,99.848,99.855,67455323.0
2006-05-22 00:21:00,99.855,99.865,99.85,99.86,80082487.0
2006-05-22 00:22:00,99.85,99.86,99.84,99.853,131772765.0
2006-05-22 00:23:00,99.86,99.86,99.85,99.85,247207002.0
2006-05-22 00:24:00,99.855,99.858,99.85,99.855,38661619.0
2006-05-22 00:25:00,99.855,99.86,99.815,99.855,192035273.0
2006-05-22 00:26:00,99.857,99.86,99.83,99.83,35414735.0
2006-05-22 00:27:00,99.857,99.86,99.84,99.86,58232466.0
2006-05-22 00:28:00,99.865,99.865,99.847,99.86,35272294.0
2006-05-22 00:29:00,99.86,99.86,99.85,99.853,17103124.0
2006-05-22 00:30:00,99.85,99.86,99.85,99.855,108088673.0
2006-05-22 00:31:00,99.86,99.86,99.85,99.852,40465658.0
2006-05-22 00:32:00,99.848,99.86,99.848,99.86,93596113.0
2006-05-22 00:33:00,99.85,99.865,99.85,99.855,92539612.0
2006-05-22 00:34:00,99.855,99.855,99.847,99.855,44240293.0
2006-05-22 00:35:00,99.855,99.86,99.85,99.86,29381429.0
2006-05-22 00:36:00,99.855,99.86,99.853,99.855,74846393.0
2006-05-22 00:37:00,99.855,99.865,99.855,99.855,30224630.0
2006-05-22 00:38:00,99.845,99.865,99.845,99.855,108930681.0
2006-05-22 00:39:00,99.86,99.865,99.847,99.852,14734500.0
2006-05-22 00:40:00,99.852,99.865,99.85,99.865,94714132.0
2006-05-22 00:41:00,99.853,99.865,99.85,99.85,56966468.0
2006-05-22 00:42:00,99.855,99.865,99.853,99.855,33297299.0
2006-05-22 00:43:00,99.85,99.86,99.847,99.86,190821779.0
2006-05-22 00:44:00,99.86,99.86,99.845,99.86,43331336.0
2006-05-22 00:45:00,99.853,99.86,99.847,99.852,121578392.0
2006-05-22 00:46:00,99.85,99.865,99.845,99.86,99783646.0
2006-05-22 00:47:00,99.86,99.86,99.815,99.85,25643980.0
2006-05-22 00:48:00,99.85,99.865,99.85,99.86,36744291.0
2006-05-22 00:49:00,99.855,99.865,99.847,99.85,42845778.0
2006-05-22 00:50:00,99.86,99.865,99.847,99.847,187715188.0
2006-05-22 00:51:00,99.857,99.86,99.847,99.85,147063905.0
2006-05-22 00:52:00,99.855,99.86,99.845,99.86,73645919.0
2006-05-22 00:53:00,99.85,99.86,99.85,99.86,16397687.0
2006-05-22 00:54:00,99.86,99.86,99.853,99.853,18633184.0
2006-05-22 00:55:00,99.85,99.865,99.85,99.853,68242016.0
2006-05-22 00:56:00,99.86,99.86,99.85,99.855,54756216.0
2006-05-22 00:57:00,99.85,99.865,99.85,99.855,122909379.0
2006-05-22 00:58:00,99.865,99.865,99.85,99.855,62502390.0
2006-05-22 00:59:00,99.85,99.86,99.85,99.86,20717672.0
2006-05-22 01:00:00,99.855,99.865,99.85,99.865,43103550.0
2006-05-22 01:01:00,99.85,99.865,99.85,99.86,56968175.0
2006-05-22 01:02:00,99.85,99.865,99.85,99.86,162699916.0
2006-05-22 01:03:00,99.85,99.86,99.847,99.855,105102668.0
2006-05-22 01:04:00,99.855,99.865,99.847,99.86,26794356.0
2006-05-22 01:05:00,99.86,99.86,99.595,99.613,82428178.0
2006-05-22 01:06:00,99.62,99.63,99.585,99.585,20820880.0
2006-05-22 01:07:00,99.588,99.595,99.58,99.58,201195427.0
2006-05-22 01:08:00,99.59,99.605,99.578,99.578,72532626.0
2006-05-22 01:09:00,99.59,99.6,99.565,99.57,29765134.0
2006-05-22 01:10:00,99.58,99.61,99.58,99.605,59015284.0
2006-05-22 01:11:00,99.602,99.65,99.602,99.65,114394083.0
2006-05-22 01:12:00,99.64,99.655,99.635,99.65,131599206.0
2006-05-22 01:13:00,99.645,99.645,99.595,99.645,28849665.0
2006-05-22 01:14:00,99.655,99.655,99.628,99.64,18399995.0
2006-05-22 01:15:00,99.64,99.647,99.632,99.632,61127849.0
2006-05-22 01:16:00,99.64,99.64,99.623,99.63,75072811.0
2006-05-22 01:17:00,99.64,99.66,99.638,99.66,29765770.0
2006-05-22 01:18:00,99.658,99.66,99.64,99.64,71764982.0
2006-05-22 01:19:00,99.64,99.64,99.602,99.623,32228917.0
2006-05-22 01:20:00,99.625,99.655,99.625,99.655,34992788.0
2006-05-22 01:21:00,99.65,99.665,99.649,99.66,52060199.0
2006-05-22 01:22:00,99.66,99.66,99.64,99.64,15659037.0
2006-05-22 01:23:00,99.635,99.642,99.619,99.64,16374003.0
2006-05-22 01:24:00,99.635,99.65,99.63,99.63,125564179.0
2006-05-22 01:25:00,99.64,99.649,99.638,99.638,70217009.0
2006-05-22 01:26:00,99.65,99.683,99.65,99.683,58403823.0
2006-05-22 01:27:00,99.685,99.7,99.668,99.668,144034238.0
2006-05-22 01:28:00,99.677,99.7,99.67,99.675,35415699.0
2006-05-22 01:29:00,99.668,99.68,99.65,99.675,12705753.0
2006-05-22 01:30:00,99.67,99.705,99.67,99.67,38008396.0
2006-05-22 01:31:00,99.68,99.692,99.675,99.675,51942787.0
2006-05-22 01:32:00,99.68,99.7,99.675,99.675,27756513.0
2006-05-22 01:33:00,99.68,99.68,99.667,99.667,37457335.0
2006-05-22 01:34:00,99.68,99.704,99.68,99.685,73462429.0
2006-05-22 01:35:00,99.693,99.717,99.693,99.705,104778156.0
2006-05-22 01:36:00,99.71,99.71,99.69,99.703,127780405.0
2006-05-22 01:37:00,99.71,99.715,99.69,99.69,177029477.0
2006-05-22 01:38:00,99.7,99.744,99.7,99.74,76303096.0
2006-05-22 01:39:00,99.727,99.75,99.693,99.74,99925389.0
2006-05-22 01:40:00,99.733,99.75,99.72,99.72,60443800.0
2006-05-22 01:41:00,99.72,99.75,99.72,99.735,70946499.0
2006-05-22 01:42:00,99.733,99.75,99.72,99.72,22316512.0
2006-05-22 01:43:00,99.72,99.764,99.72,99.76,51246480.0
2006-05-22 01:44:00,99.76,99.773,99.76,99.76,164823507.0
2006-05-22 01:45:00,99.77,99.77,99.75,99.76,32049110.0
2006-05-22 01:46:00,99.76,99.785,99.76,99.775,49852346.0
2006-05-22 01:47:00,99.775,99.792,99.763,99.763,30508545.0
2006-05-22 01:48:00,99.765,99.775,99.76,99.76,110891986.0
2006-05-22 01:49:00,99.763,99.785,99.763,99.785,50969807.0
2006-05-22 01:50:00,99.79,99.798,99.75,99.775,84227270.0
2006-05-22 01:51:00,99.77,99.782,99.77,99.78,88341377.0
2006-05-22 01:52:00,99.79,99.79,99.745,99.745,20753567.0
2006-05-22 01:53:00,99.743,99.755,99.728,99.75,30789286.0
2006-05-22 01:54:00,99.745,99.745,99.73,99.73,18905833.0
2006-05-22 01:55:00,99.73,99.743,99.71,99.735,65346290.0
2006-05-22 01:56:00,99.735,99.747,99.723,99.747,69033240.0
2006-05-22 01:57:00,99.765,99.765,99.737,99.743,80006186.0
2006-05-22 01:58:00,99.75,99.75,99.691,99.72,41347241.0
2006-05-22 01:59:00,99.73,99.733,99.692,99.725,142790266.0
2006-05-22 02:00:00,99.725,99.725,99.678,99.69,133274470.0
2006-05-22 02:01:00,99.67,99.7,99.649,99.69,44502466.0
2006-05-22 02:02:00,99.683,99.705,99.672,99.675,76436595.0
2006-05-22 02:03:00,99.657,99.673,99.635,99.655,71470384.0
2006-05-22 02:04:00,99.655,99.655,99.623,99.65,62544305.0
2006-05-22 02:05:00,99.65,99.663,99.65,99.655,17991847.0
2006-05-22 02:06:00,99.66,99.683,99.66,99.683,29753853.0
2006-05-22 02:07:00,99.685,99.7,99.665,99.69,22097069.0
2006-05-22 02:08:00,99.68,99.71,99.68,99.7,91697502.0
2006-05-22 02:09:00,99.705,99.705,99.69,99.7,86859098.0
2006-05-22 02:10:00,99.695,99.73,99.69,99.703,47020117.0
2006-05-22 02:11:00,99.7,99.718,99.695,99.695,107630773.0
2006-05-22 02:12:00,99.693,99.735,99.693,99.735,30891600.0
2006-05-22 02:13:00,99.735,99.74,99.725,99.74,49207724.0
2006-05-22 02:14:00,99.74,99.755,99.74,99.74,30493922.0
2006-05-22 02:15:00,99.73,99.743,99.72,99.74,180134977.0
2006-05-22 02:16:00,99.74,99.743,99.72,99.72,49652632.0
2006-05-22 02:17:00,99.72,99.753,99.72,99.753,22363475.0
2006-05-22 02:18:00,99.755,99.76,99.74,99.74,65776467.0
2006-05-22 02:19:00,99.74,99.78,99.718,99.763,61190325.0
2006-05-22 02:20:00,99.76,99.77,99.72,99.747,92326885.0
2006-05-22 02:21:00,99.75,99.77,99.72,99.73,73872682.0
2006-05-22 02:22:00,99.725,99.755,99.725,99.74,102992585.0
2006-05-22 02:23:00,99.733,99.733,99.72,99.72,119588587.0
2006-05-22 02:24:00,99.715,99.72,99.677,99.683,98494225.0
2006-05-22 02:25:00,99.675,99.705,99.67,99.67,69897651.0
2006-05-22 02:26:00,99.657,99.73,99.657,99.73,39491131.0
2006-05-22 02:27:00,99.725,99.75,99.72,99.75,27066322.0
2006-05-22 02:28:00,99.745,99.745,99.7,99.7,56276044.0
2006-05-22 02:29:00,99.69,99.695,99.68,99.68,37924960.0
2006-05-22 02:30:00,99.685,99.685,99.644,99.658,13211765.0
2006-05-22 02:31:00,99.665,99.675,99.657,99.657,34079771.0
2006-05-22 02:32:00,99.638,99.678,99.638,99.665,155645384.0
2006-05-22 02:33:00,99.663,99.688,99.648,99.68,54777549.0
2006-05-22 02:34:00,99.688,99.688,99.676,99.68,70231052.0
2006-05-22 02:35:00,99.67,99.682,99.67,99.675,126922246.0
2006-05-22 02:36:00,99.68,99.69,99.673,99.685,16132020.0
2006-05-22 02:37:00,99.69,99.7,99.676,99.7,14334527.0
2006-05-22 02:38:00,99.7,99.7,99.687,99.69,57671650.0
2006-05-22 02:39:00,99.695,99.718,99.695,99.705,33425149.0
2006-05-22 02:40:00,99.703,99.703,99.685,99.7,31452053.0
2006-05-22 02:41:00,99.7,99.7,99.69,99.698,71315694.0
2006-05-22 02:42:00,99.7,99.7,99.682,99.69,29876312.0
2006-05-22 02:43:00,99.68,99.7,99.673,99.69,75419739.0
2006-05-22 02:44:00,99.682,99.7,99.681,99.7,57192975.0
2006-05-22 02:45:00,99.7,99.7,99.682,99.695,20120280.0
2006-05-22 02:46:00,99.685,99.72,99.659,99.705,29883641.0
2006-05-22 02:47:00,99.71,99.73,99.71,99.73,142964909.0
2006-05-22 02:48:00,99.74,99.74,99.705,99.722,106810535.0
2006-05-22 02:49:00,99.725,99.74,99.722,99.74,61893324.0
2006-05-22 02:50:00,99.73,99.74,99.725,99.74,30787273.0
2006-05-22 02:51:00,99.728,99.74,99.728,99.74,72006975.0
2006-05-22 02:52:00,99.73,99.755,99.73,99.748,184667669.0
2006-05-22 02:53:00,99.745,99.78,99.745,99.76,22616642.0
2006-05-22 02:54:00,99.753,99.795,99.753,99.79,87456951.0
2006-05-22 02:55:00,99.78,99.815,99.765,99.815,25465079.0
2006-05-22 02:56:00,99.815,99.83,99.81,99.83,115981759.0
2006-05-22 02:57:00,99.84,99.855,99.82,99.82,167231900.0
2006-05-22 02:58:00,99.83,99.83,99.76,99.76,61249517.0
2006-05-22 02:59:00,99.775,99.786,99.775,99.785,44899529.0
2006-05-22 03:00:00,99.79,99.8,99.78,99.78,21911867.0
2006-05-22 03:01:00,99.785,99.795,99.77,99.785,63888776.0
2006-05-22 03:02:00,99.775,99.775,99.73,99.73,127565516.0
2006-05-22 03:03:00,99.735,99.74,99.728,99.73,57906320.0
2006-05-22 03:04:00,99.723,99.74,99.723,99.74,73394297.0
2006-05-22 03:05:00,99.743,99.751,99.74,99.75,18485300.0
2006-05-22 03:06:00,99.75,99.76,99.74,99.74,17502068.0
2006-05-22 03:07:00,99.75,99.75,99.715,99.715,71990148.0
2006-05-22 03:08:00,99.71,99.739,99.71,99.737,136271223.0
2006-05-22 03:09:00,99.727,99.76,99.725,99.74,178064111.0
2006-05-22 03:10:00,99.72,99.74,99.717,99.725,45873422.0
2006-05-22 03:11:00,99.73,99.733,99.715,99.72,34795732.0
2006-05-22 03:12:00,99.72,99.734,99.685,99.72,25767663.0
2006-05-22 03:13:00,99.71,99.73,99.71,99.73,107282709.0
2006-05-22 03:14:00,99.732,99.732,99.693,99.693,125377324.0
2006-05-22 03:15:00,99.7,99.71,99.685,99.71,43141514.0
2006-05-22 03:16:00,99.71,99.723,99.71,99.72,204000189.0
2006-05-22 03:17:00,99.725,99.785,99.725,99.785,34376727.0
2006-05-22 03:18:00,99.78,99.816,99.752,99.773,58553259.0
2006-05-22 03:19:00,99.785,99.802,99.785,99.802,91786154.0
2006-05-22 03:20:00,99.802,99.835,99.799,99.82,14434267.0
2006-05-22 03:21:00,99.815,99.885,99.815,99.865,108173468.0
2006-05-22 03:22:00,99.885,99.897,99.88,99.895,30841460.0
2006-05-22 03:23:00,99.895,99.908,99.885,99.885,76522229.0
2006-05-22 03:24:00,99.89,99.92,99.875,99.905,26980193.0
2006-05-22 03:25:00,99.905,99.915,99.895,99.895,47858385.0
2006-05-22 03:26:00,99.895,99.913,99.895,99.9,96991525.0
2006-05-22 03:27:00,99.91,99.925,99.888,99.888,101141247.0
2006-05-22 03:28:00,99.892,99.91,99.891,99.9,42848009.0
2006-05-22 03:29:00,99.895,99.9,99.88,99.89,117296439.0
2006-05-22 03:30:00,99.893,99.893,99.87,99.89,18374648.0
2006-05-22 03:31:00,99.89,99.89,99.847,99.885,32717090.0
2006-05-22 03:32:00,99.88,99.885,99.867,99.867,63795430.0
2006-05-22 03:33:00,99.84,99.907,99.84,99.907,33779794.0
2006-05-22 03:34:00,99.905,99.912,99.86,99.895,202462069.0
2006-05-22 03:35:00,99.895,99.895,99.84,99.855,37296565.0
2006-05-22 03:36:00,99.85,99.857,99.833,99.85,237927818.0
2006-05-22 03:37:00,99.843,99.863,99.84,99.84,144297814.0
2006-05-22 03:38:00,99.85,99.85,99.787,99.805,74246698.0
2006-05-22 03:39:00,99.805,99.808,99.795,99.808,68923392.0
2006-05-22 03:40:00,99.81,99.817,99.803,99.81,77040447.0
2006-05-22 03:41:00,99.813,99.822,99.806,99.82,214267897.0
2006-05-22 03:42:00,99.82,99.84,99.82,99.835,73940268.0
2006-05-22 03:43:00,99.835,99.852,99.835,99.85,38213632.0
2006-05-22 03:44:00,99.85,99.87,99.84,99.855,25845871.0
2006-05-22 03:45:00,99.853,99.875,99.845,99.85,101858824.0
2006-05-22 03:46:00,99.85,99.922,99.85,99.91,22667022.0
2006-05-22 03:47:00,99.9,99.921,99.88,99.88,105737810.0
2006-05-22 03:48:00,99.885,99.91,99.88,99.91,69148304.0
2006-05-22 03:49:00,99.9,99.935,99.9,99.915,23136744.0
2006-05-22 03:50:00,99.913,99.925,99.905,99.918,117434814.0
2006-05-22 03:51:00,99.918,99.918,99.887,99.887,57480837.0
2006-05-22 03:52:00,99.9,99.905,99.885,99.885,59525158.0
2006-05-22 03:53:00,99.883,99.884,99.863,99.863,25219040.0
2006-05-22 03:54:00,99.865,99.874,99.855,99.855,130587204.0
2006-05-22 03:55:00,99.86,99.875,99.84,99.875,77377930.0
2006-05-22 03:56:00,99.872,99.891,99.872,99.873,94474085.0
2006-05-22 03:57:00,99.878,99.89,99.878,99.885,159206348.0
2006-05-22 03:58:00,99.885,99.905,99.875,99.905,54273911.0
2006-05-22 03:59:00,99.9,99.9,99.87,99.895,100633080.0
2006-05-22 04:00:00,99.883,99.921,99.883,99.915,117102242.0
2006-05-22 04:01:00,99.925,99.925,99.887,99.895,116082859.0
2006-05-22 04:02:00,99.9,99.925,99.9,99.925,85560175.0
2006-05-22 04:03:00,99.935,99.935,99.91,99.915,84609258.0
2006-05-22 04:04:00,99.91,99.935,99.91,99.935,375981784.0
2006-05-22 04:05:00,99.93,99.949,99.892,99.93,131647426.0
2006-05-22 04:06:00,99.93,99.94,99.925,99.93,86800090.0
2006-05-22 04:07:00,99.94,99.94,99.915,99.94,170404319.0
2006-05-22 04:08:00,99.932,99.939,99.925,99.925,340441550.0
2006-05-22 04:09:00,99.93,99.93,99.918,99.923,61288688.0
2006-05-22 04:10:00,99.927,99.947,99.923,99.923,30718571.0
2006-05-22 04:11:00,99.918,99.937,99.918,99.925,92242977.0
2006-05-22 04:12:00,99.925,99.937,99.922,99.93,39822060.0
2006-05-22 04:13:00,99.925,99.93,99.91,99.91,80359966.0
2006-05-22 04:14:00,99.918,99.925,99.88,99.915,83528106.0
2006-05-22 04:15:00,99.915,99.931,99.87,99.903,37028207.0
2006-05-22 04:16:00,99.91,99.923,99.91,99.92,42801434.0
2006-05-22 04:17:00,99.92,99.932,99.92,99.92,123199634.0
2006-05-22 04:18:00,99.925,99.935,99.922,99.922,21162322.0
2006-05-22 04:19:00,99.925,99.935,99.922,99.93,17823784.0
2006-05-22 04:20:00,99.93,99.94,99.929,99.935,21849951.0
2006-05-22 04:21:00,99.935,99.936,99.923,99.935,57660239.0
2006-05-22 04:22:00,99.94,99.945,99.935,99.935,25635646.0
2006-05-22 04:23:00,99.935,99.938,99.923,99.935,52069247.0
2006-05-22 04:24:00,99.935,99.973,99.935,99.973,29421789.0
2006-05-22 04:25:00,99.98,99.99,99.97,99.975,30891655.0
2006-05-22 04:26:00,99.975,99.975,99.961,99.963,27268259.0
2006-05-22 04:27:00,99.97,99.97,99.95,99.968,169461003.0
2006-05-22 04:28:00,99.975,99.975,99.965,99.97,48719320.0
2006-05-22 04:29:00,99.968,100.015,99.96,99.97,37110575.0
2006-05-22 04:30:00,99.975,99.98,99.91,99.925,35322932.0
2006-05-22 04:31:00,99.925,99.935,99.907,99.925,207361293.0
2006-05-22 04:32:00,99.915,99.97,99.902,99.95,43435001.0
2006-05-22 04:33:00,99.95,99.97,99.92,99.93,124288552.0
2006-05-22 04:34:00,99.927,99.95,99.927,99.933,72100463.0
2006-05-22 04:35:00,99.94,99.955,99.925,99.925,45774417.0
2006-05-22 04:36:00,99.923,99.933,99.923,99.933,18262082.0
2006-05-22 04:37:00,99.945,99.96,99.945,99.96,45749585.0
2006-05-22 04:38:00,99.955,99.96,99.94,99.95,71285383.0
2006-05-22 04:39:00,99.96,99.96,99.93,99.945,171287520.0
2006-05-22 04:40:00,99.94,99.943,99.91,99.91,50682832.0
2006-05-22 04:41:00,99.915,99.931,99.905,99.905,57768726.0
2006-05-22 04:42:00,99.915,99.927,99.915,99.927,19862690.0
2006-05-22 04:43:00,99.935,99.935,99.9,99.9,37757663.0
2006-05-22 04:44:00,99.91,99.928,99.9,99.91,130431962.0
2006-05-22 04:45:00,99.91,99.92,99.89,99.897,132466220.0
2006-05-22 04:46:00,99.9,99.915,99.9,99.915,6261896.0
2006-05-22 04:47:00,99.865,99.92,99.865,99.91,62554082.0
2006-05-22 04:48:00,99.91,99.933,99.91,99.915,15258779.0
2006-05-22 04:49:00,99.912,99.92,99.911,99.915,162454271.0
2006-05-22 04:50:00,99.92,99.92,99.92,99.92,1680748.0
2006-05-22 04:51:00,99.907,99.92,99.9,99.9,34004932.0
2006-05-22 04:52:00,99.905,99.915,99.903,99.903,40392093.0
2006-05-22 04:53:00,99.91,99.91,99.9,99.9,5148105.0
2006-05-22 04:54:00,99.905,99.905,99.89,99.89,32394273.0
2006-05-22 04:55:00,99.9,99.908,99.89,99.89,112768334.0
2006-05-22 04:56:00,99.9,99.91,99.9,99.91,7244963.0
2006-05-22 04:57:00,99.9,99.915,99.9,99.91,24253324.0
2006-05-22 04:58:00,99.898,99.91,99.898,99.91,56579770.0
2006-05-22 04:59:00,99.905,99.905,99.895,99.895,37670900.0
2006-05-22 05:00:00,99.893,99.919,99.893,99.915,28427594.0
2006-05-22 05:01:00,99.92,99.929,99.918,99.918,63514376.0
2006-05-22 05:02:00,99.93,99.935,99.928,99.935,109695950.0
2006-05-22 05:03:00,99.935,99.943,99.925,99.94,129436746.0
2006-05-22 05:04:00,99.93,99.95,99.92,99.95,123525186.0
2006-05-22 05:05:00,99.94,99.96,99.94,99.945,15571833.0
2006-05-22 05:06:00,99.935,99.95,99.935,99.95,131307529.0
2006-05-22 05:07:00,99.965,99.965,99.907,99.95,42536009.0
2006-05-22 05:08:00,99.945,100.055,99.945,100.0,41462139.0
2006-05-22 05:09:00,100.0,100.0,99.92,99.92,64809510.0
2006-05-22 05:10:00,99.88,99.935,99.855,99.87,71777846.0
2006-05-22 05:11:00,99.865,99.895,99.842,99.895,49626252.0
2006-05-22 05:12:00,99.885,99.885,99.795,99.795,57522538.0
2006-05-22 05:13:00,99.81,99.813,99.73,99.78,49735531.0
2006-05-22 05:14:00,99.79,99.82,99.79,99.82,49790209.0
2006-05-22 05:15:00,99.82,99.831,99.818,99.825,41063349.0
2006-05-22 05:16:00,99.818,99.855,99.818,99.855,32116411.0
2006-05-22 05:17:00,99.86,99.86,99.83,99.83,25611110.0
2006-05-22 05:18:00,99.825,99.85,99.783,99.783,111155217.0
2006-05-22 05:19:00,99.79,99.79,99.692,99.735,73086060.0
2006-05-22 05:20:00,99.74,99.765,99.74,99.755,76049004.0
2006-05-22 05:21:00,99.747,99.77,99.747,99.755,69819894.0
2006-05-22 05:22:00,99.765,99.765,99.715,99.74,96460182.0
2006-05-22 05:23:00,99.725,99.76,99.725,99.75,62786124.0
2006-05-22 05:24:00,99.753,99.753,99.677,99.717,161400967.0
2006-05-22 05:25:00,99.727,99.727,99.693,99.693,175585120.0
2006-05-22 05:26:00,99.7,99.7,99.684,99.695,24363302.0
2006-05-22 05:27:00,99.685,99.72,99.685,99.703,14285407.0
2006-05-22 05:28:00,99.703,99.743,99.703,99.73,47131444.0
2006-05-22 05:29:00,99.72,99.72,99.68,99.692,146065001.0
2006-05-22 05:30:00,99.7,99.702,99.68,99.69,62115593.0
2006-05-22 05:31:00,99.685,99.698,99.675,99.685,251706676.0
2006-05-22 05:32:00,99.68,99.693,99.68,99.69,58276090.0
2006-05-22 05:33:00,99.69,99.69,99.662,99.665,36964131.0
2006-05-22 05:34:00,99.635,99.635,99.592,99.62,46823048.0
2006-05-22 05:35:00,99.625,99.655,99.625,99.647,19472873.0
2006-05-22 05:36:00,99.65,99.652,99.589,99.65,52246373.0
2006-05-22 05:37:00,99.645,99.645,99.625,99.625,119618892.0
2006-05-22 05:38:00,99.625,99.63,99.598,99.63,66718286.0
2006-05-22 05:39:00,99.63,99.63,99.59,99.62,101724454.0
2006-05-22 05:40:00,99.615,99.615,99.595,99.605,131168813.0
2006-05-22 05:41:00,99.61,99.617,99.579,99.58,36028692.0
2006-05-22 05:42:00,99.583,99.605,99.583,99.605,77135441.0
2006-05-22 05:43:00,99.61,99.636,99.573,99.615,75039691.0
2006-05-22 05:44:00,99.617,99.64,99.617,99.64,25352442.0
2006-05-22 05:45:00,99.635,99.65,99.632,99.65,27563661.0
2006-05-22 05:46:00,99.65,99.65,99.625,99.625,62123485.0
2006-05-22 05:47:00,99.64,99.654,99.64,99.65,16244723.0
2006-05-22 05:48:00,99.66,99.66,99.651,99.655,62251001.0
2006-05-22 05:49:00,99.65,99.665,99.649,99.65,60560790.0
2006-05-22 05:50:00,99.65,99.665,99.65,99.665,102831442.0
2006-05-22 05:51:00,99.66,99.685,99.659,99.68,71240486.0
2006-05-22 05:52:00,99.673,99.731,99.673,99.695,33994409.0
2006-05-22 05:53:00,99.7,99.71,99.69,99.69,147814719.0
2006-05-22 05:54:00,99.695,99.709,99.687,99.687,76248678.0
2006-05-22 05:55:00,99.695,99.713,99.693,99.7,36545766.0
2006-05-22 05:56:00,99.695,99.715,99.695,99.715,45952126.0
2006-05-22 05:57:00,99.71,99.715,99.707,99.715,137846508.0
2006-05-22 05:58:00,99.72,99.72,99.702,99.72,109667301.0
2006-05-22 05:59:00,99.715,99.715,99.69,99.69,11192527.0
2006-05-22 06:00:00,99.69,99.71,99.655,99.71,80937997.0
2006-05-22 06:01:00,99.7,99.71,99.697,99.71,145959120.0
2006-05-22 06:02:00,99.705,99.713,99.7,99.7,80972422.0
2006-05-22 06:03:00,99.7,99.717,99.7,99.71,118085093.0
2006-05-22 06:04:00,99.72,99.735,99.719,99.727,137137163.0
2006-05-22 06:05:00,99.725,99.755,99.707,99.733,156367953.0
2006-05-22 06:06:00,99.74,99.745,99.73,99.73,40735577.0
2006-05-22 06:07:00,99.733,99.745,99.71,99.71,36213323.0
2006-05-22 06:08:00,99.725,99.725,99.678,99.678,51622227.0
2006-05-22 06:09:00,99.678,99.71,99.678,99.7,35028728.0
2006-05-22 06:10:00,99.69,99.706,99.69,99.697,119299216.0
2006-05-22 06:11:00,99.687,99.695,99.68,99.692,132015056.0
2006-05-22 06:12:00,99.695,99.699,99.69,99.695,93458707.0
2006-05-22 06:13:00,99.7,99.7,99.685,99.7,35224525.0
2006-05-22 06:14:00,99.65,99.713,99.65,99.713,110109297.0
2006-05-22 06:15:00,99.725,99.74,99.72,99.74,93616964.0
2006-05-22 06:16:00,99.735,99.782,99.735,99.77,47773729.0
2006-05-22 06:17:00,99.78,99.78,99.765,99.77,38985109.0
2006-05-22 06:18:00,99.757,99.765,99.735,99.765,34844327.0
2006-05-22 06:19:00,99.76,99.778,99.755,99.773,52127724.0
2006-05-22 06:20:00,99.775,99.79,99.767,99.767,9219311.0
2006-05-22 06:21:00,99.77,99.775,99.755,99.775,38750119.0
2006-05-22 06:22:00,99.785,99.785,99.767,99.78,62358417.0
2006-05-22 06:23:00,99.78,99.81,99.765,99.81,199037507.0
2006-05-22 06:24:00,99.795,99.82,99.793,99.81,34220679.0
2006-05-22 06:25:00,99.803,99.815,99.797,99.8,69647617.0
2006-05-22 06:26:00,99.783,99.805,99.771,99.775,99645243.0
2006-05-22 06:27:00,99.78,99.791,99.77,99.77,83400752.0
2006-05-22 06:28:00,99.775,99.79,99.775,99.778,85137808.0
2006-05-22 06:29:00,99.735,99.818,99.735,99.818,52469762.0
2006-05-22 06:30:00,99.825,99.86,99.825,99.86,28114157.0
2006-05-22 06:31:00,99.855,99.855,99.82,99.82,56345409.0
2006-05-22 06:32:00,99.82,99.82,99.805,99.805,127581907.0
2006-05-22 06:33:00,99.815,99.835,99.785,99.795,27001731.0
2006-05-22 06:34:00,99.795,99.82,99.79,99.79,70605782.0
2006-05-22 06:35:00,99.787,99.82,99.787,99.808,65595132.0
2006-05-22 06:36:00,99.82,99.82,99.81,99.815,15530697.0
2006-05-22 06:37:00,99.807,99.82,99.8,99.82,57483206.0
2006-05-22 06:38:00,99.82,99.855,99.82,99.83,87608920.0
2006-05-22 06:39:00,99.823,99.85,99.82,99.82,36346999.0
2006-05-22 06:40:00,99.82,99.825,99.811,99.812,53366464.0
2006-05-22 06:41:00,99.815,99.815,99.783,99.81,51723329.0
2006-05-22 06:42:00,99.81,99.81,99.774,99.79,26647310.0
2006-05-22 06:43:00,99.782,99.795,99.781,99.795,45042945.0
2006-05-22 06:44:00,99.795,99.82,99.79,99.82,159439719.0
2006-05-22 06:45:00,99.82,99.82,99.795,99.795,95754348.0
2006-05-22 06:46:00,99.805,99.805,99.737,99.77,40001330.0
2006-05-22 06:47:00,99.768,99.803,99.768,99.797,25772278.0
2006-05-22 06:48:00,99.78,99.813,99.78,99.795,52572984.0
2006-05-22 06:49:00,99.787,99.807,99.785,99.785,94739985.0
2006-05-22 06:50:00,99.805,99.81,99.787,99.79,52636892.0
2006-05-22 06:51:00,99.795,99.795,99.78,99.785,46646804.0
2006-05-22 06:52:00,99.782,99.8,99.78,99.78,56434819.0
2006-05-22 06:53:00,99.772,99.772,99.743,99.763,43760669.0
2006-05-22 06:54:00,99.76,99.76,99.733,99.75,132035947.0
2006-05-22 06:55:00,99.745,99.75,99.737,99.738,178066541.0
2006-05-22 06:56:00,99.75,99.75,99.695,99.695,52601430.0
2006-05-22 06:57:00,99.745,99.745,99.712,99.72,80562879.0
2006-05-22 06:58:00,99.725,99.775,99.716,99.775,19833851.0
2006-05-22 06:59:00,99.775,99.775,99.705,99.768,46005456.0
2006-05-22 07:00:00,99.77,99.77,99.73,99.75,122801428.0
2006-05-22 07:01:00,99.74,99.76,99.73,99.76,107258404.0
2006-05-22 07:02:00,99.76,99.76,99.725,99.725,108839356.0
2006-05-22 07:03:00,99.735,99.742,99.724,99.725,191315115.0
2006-05-22 07:04:00,99.725,99.725,99.717,99.725,71885383.0
2006-05-22 07:05:00,99.72,99.75,99.72,99.75,76818926.0
2006-05-22 07:06:00,99.742,99.765,99.735,99.765,99692291.0
2006-05-22 07:07:00,99.775,99.775,99.745,99.745,48958061.0
2006-05-22 07:08:00,99.74,99.759,99.74,99.75,31261820.0
2006-05-22 07:09:00,99.75,99.771,99.74,99.767,14326199.0
2006-05-22 07:10:00,99.765,99.78,99.765,99.77,127613357.0
2006-05-22 07:11:00,99.77,99.77,99.751,99.765,36093703.0
2006-05-22 07:12:00,99.76,99.78,99.76,99.78,27431417.0
2006-05-22 07:13:00,99.773,99.778,99.77,99.77,29413295.0
2006-05-22 07:14:00,99.762,99.786,99.762,99.77,38052485.0
2006-05-22 07:15:00,99.785,99.785,99.727,99.768,92568392.0
2006-05-22 07:16:00,99.78,99.807,99.77,99.785,82604481.0
2006-05-22 07:17:00,99.79,99.81,99.79,99.8,51289770.0
2006-05-22 07:18:00,99.805,99.805,99.761,99.763,44530764.0
2006-05-22 07:19:00,99.757,99.783,99.75,99.783,101967562.0
2006-05-22 07:20:00,99.787,99.79,99.78,99.79,40819591.0
2006-05-22 07:21:00,99.78,99.786,99.78,99.785,10116010.0
2006-05-22 07:22:00,99.78,99.784,99.762,99.765,46013939.0
2006-05-22 07:23:00,99.765,99.765,99.758,99.76,37668708.0
2006-05-22 07:24:00,99.752,99.775,99.751,99.775,81850800.0
2006-05-22 07:25:00,99.775,99.804,99.74,99.74,31980694.0
2006-05-22 07:26:00,99.79,99.82,99.79,99.815,136310456.0
2006-05-22 07:27:00,99.82,99.82,99.808,99.812,43784828.0
2006-05-22 07:28:00,99.815,99.835,99.815,99.835,36153491.0
2006-05-22 07:29:00,99.825,99.83,99.815,99.83,36615016.0
2006-05-22 07:30:00,99.83,99.83,99.815,99.815,22077549.0
2006-05-22 07:31:00,99.813,99.857,99.813,99.855,23125067.0
2006-05-22 07:32:00,99.85,99.89,99.85,99.855,80813655.0
2006-05-22 07:33:00,99.845,99.86,99.825,99.843,181718390.0
2006-05-22 07:34:00,99.843,99.843,99.817,99.825,67974338.0
2006-05-22 07:35:00,99.835,99.835,99.809,99.82,26095518.0
2006-05-22 07:36:00,99.82,99.82,99.806,99.81,126999006.0
2006-05-22 07:37:00,99.815,99.83,99.792,99.83,76679325.0
2006-05-22 07:38:00,99.825,99.84,99.82,99.84,72256780.0
2006-05-22 07:39:00,99.827,99.843,99.81,99.843,100756639.0
2006-05-22 07:40:00,99.84,99.873,99.84,99.86,66285046.0
2006-05-22 07:41:00,99.86,99.865,99.855,99.855,23683334.0
2006-05-22 07:42:00,99.86,99.868,99.812,99.86,32110885.0
2006-05-22 07:43:00,99.853,99.855,99.835,99.855,54848865.0
2006-05-22 07:44:00,99.842,99.88,99.835,99.88,101759223.0
2006-05-22 07:45:00,99.885,100.015,99.885,100.005,102393703.0
2006-05-22 07:46:00,100.0,100.02,99.975,99.99,63294654.0
2006-05-22 07:47:00,99.99,100.045,99.98,100.045,27417578.0
2006-05-22 07:48:00,100.043,100.048,100.023,100.04,62461199.0
2006-05-22 07:49:00,100.045,100.065,100.03,100.03,12440140.0
2006-05-22 07:50:00,100.022,100.03,99.985,100.03,99251741.0
2006-05-22 07:51:00,100.045,100.045,99.98,100.015,41564516.0
2006-05-22 07:52:00,100.012,100.06,100.012,100.025,88029272.0
2006-05-22 07:53:00,100.03,100.035,99.983,99.995,70288817.0
2006-05-22 07:54:00,99.995,100.015,99.99,100.015,224123456.0
2006-05-22 07:55:00,100.02,100.042,100.003,100.035,126321146.0
2006-05-22 07:56:00,100.035,100.052,99.992,100.002,90145278.0
2006-05-22 07:57:00,100.0,100.032,99.985,100.032,46230954.0
2006-05-22 07:58:00,100.04,100.083,100.025,100.032,42276691.0
2006-05-22 07:59:00,100.042,100.105,100.03,100.09,174718771.0
2006-05-22 08:00:00,100.1,100.13,100.085,100.115,79704450.0
2006-05-22 08:01:00,100.12,100.13,100.065,100.08,90022338.0
2006-05-22 08:02:00,100.08,100.125,100.08,100.115,51852400.0
2006-05-22 08:03:00,100.12,100.123,100.11,100.11,25681552.0
2006-05-22 08:04:00,100.105,100.13,100.08,100.13,40491561.0
2006-05-22 08:05:00,100.13,100.155,100.11,100.11,213575357.0
2006-05-22 08:06:00,100.103,100.115,100.095,100.1,158985415.0
2006-05-22 08:07:00,100.105,100.105,100.063,100.075,98549513.0
2006-05-22 08:08:00,100.07,100.115,100.07,100.115,26400113.0
2006-05-22 08:09:00,100.115,100.115,100.08,100.09,106700234.0
2006-05-22 08:10:00,100.08,100.1,100.063,100.063,125706151.0
2006-05-22 08:11:00,100.07,100.125,100.07,100.1,50821575.0
2006-05-22 08:12:00,100.093,100.11,100.024,100.035,27570381.0
2006-05-22 08:13:00,100.028,100.06,100.015,100.04,64168319.0
2006-05-22 08:14:00,100.03,100.03,99.951,99.99,40464364.0
2006-05-22 08:15:00,100.0,100.065,99.982,100.057,169012507.0
2006-05-22 08:16:00,100.055,100.06,100.03,100.057,41328630.0
2006-05-22 08:17:00,100.045,100.055,99.96,99.97,57041930.0
2006-05-22 08:18:00,99.975,100.005,99.96,99.96,156972644.0
2006-05-22 08:19:00,99.965,100.01,99.955,99.98,132400895.0
2006-05-22 08:20:00,99.98,100.008,99.97,99.99,11327655.0
2006-05-22 08:21:00,99.99,99.99,99.942,99.942,36063296.0
2006-05-22 08:22:00,99.957,100.005,99.957,99.99,74633042.0
2006-05-22 08:23:00,99.99,100.0,99.955,99.985,152941547.0
2006-05-22 08:24:00,99.983,100.075,99.983,100.02,99835416.0
2006-05-22 08:25:00,100.0,100.053,100.0,100.04,110100318.0
2006-05-22 08:26:00,100.03,100.18,100.03,100.132,58299391.0
2006-05-22 08:27:00,100.14,100.15,100.123,100.135,95368603.0
2006-05-22 08:28:00,100.135,100.137,100.085,100.1,137739789.0
2006-05-22 08:29:00,100.103,100.12,100.1,100.12,97838405.0
2006-05-22 08:30:00,100.125,100.135,100.083,100.12,100125706.0
2006-05-22 08:31:00,100.11,100.132,100.1,100.113,181033152.0
2006-05-22 08:32:00,100.12,100.13,100.095,100.113,84825600.0
2006-05-22 08:33:00,100.115,100.13,100.105,100.105,284724685.0
2006-05-22 08:34:00,100.105,100.15,100.105,100.14,19703275.0
2006-05-22 08:35:00,100.14,100.145,100.1,100.117,92755836.0
2006-05-22 08:36:00,100.125,100.147,100.115,100.14,77515434.0
2006-05-22 08:37:00,100.145,100.145,100.105,100.125,75015342.0
2006-05-22 08:38:00,100.11,100.12,100.1,100.1,40221555.0
2006-05-22 08:39:00,100.105,100.13,100.1,100.112,89200645.0
2006-05-22 08:40:00,100.12,100.135,100.12,100.12,227755232.0
2006-05-22 08:41:00,100.12,100.123,100.095,100.095,84145425.0
2006-05-22 08:42:00,100.095,100.173,100.095,100.157,95666107.0
2006-05-22 08:43:00,100.155,100.24,100.155,100.205,119740360.0
2006-05-22 08:44:00,100.215,100.27,100.195,100.255,69563744.0
2006-05-22 08:45:00,100.255,100.255,100.22,100.225,39134403.0
2006-05-22 08:46:00,100.23,100.245,100.215,100.215,186386623.0
2006-05-22 08:47:00,100.225,100.24,100.22,100.22,51145349.0
2006-05-22 08:48:00,100.19,100.195,100.16,100.175,31005688.0
2006-05-22 08:49:00,100.165,100.21,100.16,100.195,101412007.0
2006-05-22 08:50:00,100.195,100.22,100.162,100.22,44838624.0
2006-05-22 08:51:00,100.215,100.235,100.207,100.207,110616977.0
2006-05-22 08:52:00,100.22,100.235,100.205,100.235,49235114.0
2006-05-22 08:53:00,100.235,100.253,100.207,100.253,63411021.0
2006-05-22 08:54:00,100.25,100.27,100.245,100.245,129265918.0
2006-05-22 08:55:00,100.235,100.273,100.225,100.273,65105781.0
2006-05-22 08:56:00,100.28,100.28,100.23,100.26,107863051.0
2006-05-22 08:57:00,100.275,100.275,100.23,100.23,54155126.0
2006-05-22 08:58:00,100.233,100.25,100.215,100.215,51219153.0
2006-05-22 08:59:00,100.213,100.25,100.213,100.223,172089955.0
2006-05-22 09:00:00,100.227,100.227,100.19,100.2,11254499.0
2006-05-22 09:01:00,100.195,100.2,100.177,100.2,94506538.0
2006-05-22 09:02:00,100.195,100.225,100.165,100.22,22337367.0
2006-05-22 09:03:00,100.22,100.243,100.19,100.22,82955456.0
2006-05-22 09:04:00,100.22,100.23,100.21,100.22,40744204.0
2006-05-22 09:05:00,100.217,100.217,100.188,100.203,46619104.0
2006-05-22 09:06:00,100.215,100.222,100.198,100.198,64319633.0
2006-05-22 09:07:00,100.2,100.255,100.2,100.255,112384720.0
2006-05-22 09:08:00,100.255,100.268,100.21,100.225,79234171.0
2006-05-22 09:09:00,100.225,100.25,100.208,100.25,29861683.0
2006-05-22 09:10:00,100.255,100.255,100.208,100.208,28863806.0
2006-05-22 09:11:00,100.208,100.248,100.193,100.193,134416998.0
2006-05-22 09:12:00,100.2,100.215,100.18,100.18,21642289.0
2006-05-22 09:13:00,100.125,100.182,100.125,100.14,102327426.0
2006-05-22 09:14:00,100.143,100.19,100.143,100.18,55363810.0
2006-05-22 09:15:00,100.18,100.202,100.16,100.195,68899152.0
2006-05-22 09:16:00,100.2,100.225,100.2,100.205,73553246.0
2006-05-22 09:17:00,100.22,100.22,100.155,100.155,50684177.0
2006-05-22 09:18:00,100.147,100.17,100.135,100.14,61007620.0
2006-05-22 09:19:00,100.14,100.165,100.137,100.15,38418715.0
2006-05-22 09:20:00,100.145,100.16,100.09,100.107,138819743.0
2006-05-22 09:21:00,100.115,100.157,100.09,100.15,60667828.0
2006-05-22 09:22:00,100.14,100.185,100.138,100.138,45120708.0
2006-05-22 09:23:00,100.15,100.15,100.1,100.12,45186045.0
2006-05-22 09:24:00,100.125,100.14,100.12,100.14,24813086.0
2006-05-22 09:25:00,100.155,100.155,100.1,100.1,43994790.0
2006-05-22 09:26:00,100.09,100.14,100.088,100.13,656332485.0
2006-05-22 09:27:00,100.135,100.145,100.115,100.115,95128140.0
2006-05-22 09:28:00,100.12,100.134,100.102,100.127,116651491.0
2006-05-22 09:29:00,100.132,100.146,100.12,100.14,65483185.0
2006-05-22 09:30:00,100.143,100.152,100.139,100.143,91985244.0
2006-05-22 09:31:00,100.147,100.16,100.097,100.135,128320633.0
2006-05-22 09:32:00,100.133,100.15,100.133,100.14,27610274.0
2006-05-22 09:33:00,100.13,100.13,100.105,100.11,11660621.0
2006-05-22 09:34:00,100.12,100.155,100.093,100.14,73378032.0
2006-05-22 09:35:00,100.14,100.14,100.115,100.14,331793514.0
2006-05-22 09:36:00,100.14,100.155,100.11,100.155,23971057.0
2006-05-22 09:37:00,100.165,100.175,100.145,100.175,93217361.0
2006-05-22 09:38:00,100.17,100.215,100.17,100.215,50001480.0
2006-05-22 09:39:00,100.21,100.225,100.193,100.225,115926013.0
2006-05-22 09:40:00,100.21,100.22,100.195,100.22,20660488.0
2006-05-22 09:41:00,100.215,100.215,100.19,100.19,81267803.0
2006-05-22 09:42:00,100.188,100.22,100.188,100.205,76972880.0
2006-05-22 09:43:00,100.197,100.225,100.195,100.207,127705734.0
2006-05-22 09:44:00,100.21,100.225,100.177,100.22,93328827.0
2006-05-22 09:45:00,100.217,100.225,100.173,100.173,85910415.0
2006-05-22 09:46:00,100.185,100.2,100.13,100.13,33938484.0
2006-05-22 09:47:00,100.14,100.15,100.1,100.11,175245960.0
2006-05-22 09:48:00,100.105,100.16,100.105,100.153,36804200.0
2006-05-22 09:49:00,100.15,100.175,100.14,100.165,40365707.0
2006-05-22 09:50:00,100.17,100.17,100.115,100.13,125097412.0
2006-05-22 09:51:00,100.125,100.125,100.065,100.065,39247047.0
2006-05-22 09:52:00,100.052,100.052,100.005,100.005,67379511.0
2006-05-22 09:53:00,100.002,100.002,99.955,99.985,88788303.0
2006-05-22 09:54:00,99.977,100.02,99.939,100.003,74805047.0
2006-05-22 09:55:00,100.01,100.01,99.985,100.005,37445455.0
2006-05-22 09:56:00,100.005,100.032,100.005,100.015,6774770.0
2006-05-22 09:57:00,100.005,100.045,99.993,100.045,98013849.0
2006-05-22 09:58:00,100.032,100.055,99.989,100.03,17411968.0
2006-05-22 09:59:00,100.04,100.065,100.026,100.028,66811939.0
2006-05-22 10:00:00,100.025,100.035,100.01,100.015,23375957.0
2006-05-22 10:01:00,100.01,100.025,100.0,100.01,225514444.0
2006-05-22 10:02:00,100.01,100.01,99.98,100.005,33132966.0
2006-05-22 10:03:00,100.0,100.063,100.0,100.04,91419971.0
2006-05-22 10:04:00,100.05,100.071,100.05,100.05,60036810.0
2006-05-22 10:05:00,100.047,100.07,100.047,100.07,156814657.0
2006-05-22 10:06:00,100.07,100.18,100.07,100.18,42849399.0
2006-05-22 10:07:00,100.17,100.175,100.145,100.163,165329141.0
2006-05-22 10:08:00,100.165,100.165,100.13,100.15,69462039.0
2006-05-22 10:09:00,100.15,100.165,100.122,100.145,45172965.0
2006-05-22 10:10:00,100.14,100.165,100.14,100.165,67011852.0
2006-05-22 10:11:00,100.16,100.217,100.16,100.217,155567756.0
2006-05-22 10:12:00,100.205,100.223,100.183,100.223,91319887.0
2006-05-22 10:13:00,100.222,100.245,100.222,100.225,37271788.0
2006-05-22 10:14:00,100.22,100.222,100.18,100.183,126661064.0
2006-05-22 10:15:00,100.195,100.195,100.173,100.18,77143902.0
2006-05-22 10:16:00,100.18,100.19,100.16,100.18,24621132.0
2006-05-22 10:17:00,100.16,100.167,100.14,100.145,84917669.0
2006-05-22 10:18:00,100.143,100.18,100.143,100.175,24473707.0
2006-05-22 10:19:00,100.17,100.22,100.17,100.22,17405460.0
2006-05-22 10:20:00,100.22,100.23,100.155,100.155,76744743.0
2006-05-22 10:21:00,100.155,100.155,100.099,100.135,11834113.0
2006-05-22 10:22:00,100.14,100.14,100.129,100.14,46807480.0
2006-05-22 10:23:00,100.13,100.13,100.08,100.09,80764575.0
2006-05-22 10:24:00,100.085,100.142,100.06,100.14,76216592.0
2006-05-22 10:25:00,100.135,100.135,100.1,100.1,73436191.0
2006-05-22 10:26:00,100.09,100.112,100.09,100.095,61503186.0
2006-05-22 10:27:00,100.09,100.11,100.078,100.1,158657048.0
2006-05-22 10:28:00,100.095,100.095,100.065,100.095,103683062.0
2006-05-22 10:29:00,100.095,100.095,100.07,100.07,22681068.0
2006-05-22 10:30:00,100.072,100.09,100.06,100.09,47285313.0
2006-05-22 10:31:00,100.09,100.117,100.085,100.085,78541878.0
2006-05-22 10:32:00,100.045,100.11,100.043,100.043,72274937.0
2006-05-22 10:33:00,100.047,100.047,100.03,100.038,112244635.0
2006-05-22 10:34:00,100.06,100.093,100.05,100.093,26306563.0
2006-05-22 10:35:00,100.085,100.097,100.085,100.095,48162543.0
2006-05-22 10:36:00,100.11,100.15,100.11,100.13,23297908.0
2006-05-22 10:37:00,100.125,100.13,100.09,100.09,34659991.0
2006-05-22 10:38:00,100.1,100.11,100.085,100.088,68910225.0
2006-05-22 10:39:00,100.105,100.11,100.088,100.11,86769940.0
2006-05-22 10:40:00,100.103,100.11,100.09,100.102,106978865.0
2006-05-22 10:41:00,100.102,100.115,100.099,100.103,145064869.0
2006-05-22 10:42:00,100.103,100.128,100.103,100.12,137432648.0
2006-05-22 10:43:00,100.115,100.14,100.114,100.125,75116275.0
2006-05-22 10:44:00,100.115,100.14,100.11,100.14,122394667.0
2006-05-22 10:45:00,100.133,100.138,100.115,100.115,66126410.0
2006-05-22 10:46:00,100.108,100.129,100.108,100.122,146582061.0
2006-05-22 10:47:00,100.13,100.145,100.11,100.11,11463845.0
2006-05-22 10:48:00,100.1,100.11,100.075,100.085,78532184.0
2006-05-22 10:49:00,100.085,100.095,100.07,100.07,118309503.0
2006-05-22 10:50:00,100.057,100.061,100.05,100.05,180975157.0
2006-05-22 10:51:00,100.045,100.08,99.997,100.065,48061464.0
2006-05-22 10:52:00,100.07,100.093,100.053,100.093,130782109.0
2006-05-22 10:53:00,100.095,100.14,100.085,100.087,75813459.0
2006-05-22 10:54:00,100.098,100.1,100.035,100.1,124798092.0
2006-05-22 10:55:00,100.1,100.1,100.068,100.1,88107894.0
2006-05-22 10:56:00,100.095,100.095,100.037,100.065,85636393.0
2006-05-22 10:57:00,100.07,100.093,100.07,100.085,99508636.0
2006-05-22 10:58:00,100.078,100.11,100.07,100.09,75676237.0
2006-05-22 10:59:00,100.09,100.107,100.073,100.073,23249944.0
2006-05-22 11:00:00,100.075,100.1,100.065,100.075,128194863.0
2006-05-22 11:01:00,100.07,100.115,100.07,100.115,71968439.0
2006-05-22 11:02:00,100.08,100.12,100.045,100.1,37574151.0
2006-05-22 11:03:00,100.103,100.114,100.09,100.108,24780673.0
2006-05-22 11:04:00,100.11,100.133,100.04,100.113,76956966.0
2006-05-22 11:05:00,100.11,100.11,100.085,100.09,40629344.0
2006-05-22 11:06:00,100.093,100.125,100.042,100.09,82804772.0
2006-05-22 11:07:00,100.08,100.08,100.05,100.057,191814561.0
2006-05-22 11:08:00,100.057,100.068,100.045,100.045,95748578.0
2006-05-22 11:09:00,100.037,100.045,100.035,100.045,257649377.0
2006-05-22 11:10:00,100.043,100.05,100.039,100.05,27886367.0
2006-05-22 11:11:00,100.035,100.06,100.002,100.04,86025256.0
2006-05-22 11:12:00,100.06,100.08,100.035,100.065,102781965.0
2006-05-22 11:13:00,100.075,100.075,100.035,100.065,120993764.0
2006-05-22 11:14:00,100.062,100.085,100.062,100.085,18640792.0
2006-05-22 11:15:00,100.083,100.083,100.04,100.067,37973985.0
2006-05-22 11:16:00,100.075,100.075,100.023,100.063,153433629.0
2006-05-22 11:17:00,100.062,100.075,100.016,100.045,152769321.0
2006-05-22 11:18:00,100.06,100.06,100.038,100.055,65910164.0
2006-05-22 11:19:00,100.055,100.09,100.05,100.05,119195231.0
2006-05-22 11:20:00,100.047,100.055,100.032,100.055,19811924.0
2006-05-22 11:21:00,100.042,100.055,100.035,100.035,211131262.0
2006-05-22 11:22:00,100.045,100.049,100.035,100.04,64923608.0
2006-05-22 11:23:00,100.038,100.039,100.021,100.035,238610020.0
2006-05-22 11:24:00,100.033,100.05,100.02,100.023,35092006.0
2006-05-22 11:25:00,100.03,100.03,99.979,99.995,107344243.0
2006-05-22 11:26:00,99.995,100.01,99.995,100.005,77567712.0
2006-05-22 11:27:00,99.99,100.012,99.99,100.012,163841066.0
2006-05-22 11:28:00,100.017,100.045,100.015,100.02,77442250.0
2006-05-22 11:29:00,100.02,100.04,99.985,99.985,95598893.0
2006-05-22 11:30:00,99.99,99.998,99.98,99.985,123992357.0
2006-05-22 11:31:00,99.98,99.98,99.95,99.95,388706597.0
2006-05-22 11:32:00,99.96,99.985,99.945,99.97,48738588.0
2006-05-22 11:33:00,99.97,99.995,99.97,99.99,75124444.0
2006-05-22 11:34:00,99.99,99.99,99.94,99.94,68025346.0
2006-05-22 11:35:00,99.94,99.953,99.91,99.91,53377687.0
2006-05-22 11:36:00,99.915,99.935,99.905,99.92,40600302.0
2006-05-22 11:37:00,99.915,99.932,99.915,99.92,48793282.0
2006-05-22 11:38:00,99.915,99.933,99.907,99.907,57720408.0
2006-05-22 11:39:00,99.915,99.919,99.902,99.907,15274814.0
2006-05-22 11:40:00,99.92,99.935,99.897,99.92,170042509.0
2006-05-22 11:41:00,99.9,99.935,99.893,99.935,37881636.0
2006-05-22 11:42:00,99.94,99.943,99.915,99.923,40145901.0
2006-05-22 11:43:00,99.93,99.939,99.93,99.935,61385512.0
2006-05-22 11:44:00,99.933,99.933,99.905,99.905,90756068.0
2006-05-22 11:45:00,99.905,99.92,99.9,99.92,61191962.0
2006-05-22 11:46:00,99.91,99.918,99.895,99.903,203648485.0
2006-05-22 11:47:00,99.915,99.925,99.9,99.915,66928003.0
2006-05-22 11:48:00,99.91,99.925,99.89,99.915,51526952.0
2006-05-22 11:49:00,99.915,99.93,99.885,99.91,50844569.0
2006-05-22 11:50:00,99.898,99.936,99.863,99.935,59320648.0
2006-05-22 11:51:00,99.945,99.97,99.925,99.97,82190836.0
2006-05-22 11:52:00,99.962,99.975,99.943,99.95,27101029.0
2006-05-22 11:53:00,99.955,99.984,99.955,99.965,12645420.0
2006-05-22 11:54:00,99.965,99.972,99.935,99.965,139980028.0
2006-05-22 11:55:00,99.938,99.965,99.938,99.94,41194952.0
2006-05-22 11:56:00,99.94,99.97,99.94,99.96,46481750.0
2006-05-22 11:57:00,99.955,99.957,99.938,99.94,392268289.0
2006-05-22 11:58:00,99.95,99.95,99.9,99.925,123509356.0
2006-05-22 11:59:00,99.93,99.975,99.91,99.945,102473220.0
2006-05-22 12:00:00,99.955,99.97,99.918,99.945,74556740.0
2006-05-22 12:01:00,99.945,99.945,99.905,99.92,105510091.0
2006-05-22 12:02:00,99.92,99.97,99.905,99.905,57578507.0
2006-05-22 12:03:00,99.905,99.932,99.895,99.895,78931634.0
2006-05-22 12:04:00,99.895,99.905,99.837,99.87,118521111.0
2006-05-22 12:05:00,99.865,99.882,99.865,99.882,73874577.0
2006-05-22 12:06:00,99.89,99.91,99.89,99.91,141558987.0
2006-05-22 12:07:00,99.903,99.915,99.89,99.89,174484886.0
2006-05-22 12:08:00,99.89,99.905,99.86,99.87,31615604.0
2006-05-22 12:09:00,99.865,99.885,99.85,99.863,189244751.0
2006-05-22 12:10:00,99.87,99.87,99.823,99.837,135426650.0
2006-05-22 12:11:00,99.85,99.875,99.815,99.815,43659615.0
2006-05-22 12:12:00,99.82,99.86,99.82,99.828,33538354.0
2006-05-22 12:13:00,99.84,99.84,99.788,99.81,15506571.0
2006-05-22 12:14:00,99.805,99.91,99.805,99.885,74497698.0
2006-05-22 12:15:00,99.873,99.92,99.873,99.885,36195040.0
2006-05-22 12:16:00,99.89,99.89,99.805,99.855,74863538.0
2006-05-22 12:17:00,99.865,99.88,99.813,99.87,32332255.0
2006-05-22 12:18:00,99.865,99.882,99.85,99.882,57603768.0
2006-05-22 12:19:00,99.88,99.905,99.85,99.905,46073577.0
2006-05-22 12:20:00,99.905,99.925,99.895,99.895,213574932.0
2006-05-22 12:21:00,99.895,99.903,99.88,99.88,79874140.0
2006-05-22 12:22:00,99.872,99.898,99.844,99.88,45758265.0
2006-05-22 12:23:00,99.88,99.88,99.835,99.85,101789301.0
2006-05-22 12:24:00,99.845,99.87,99.815,99.85,58848423.0
2006-05-22 12:25:00,99.85,99.852,99.83,99.833,46446154.0
2006-05-22 12:26:00,99.835,99.838,99.8,99.827,105071423.0
2006-05-22 12:27:00,99.83,99.935,99.83,99.935,188245527.0
2006-05-22 12:28:00,99.925,99.925,99.87,99.875,34981101.0
2006-05-22 12:29:00,99.88,99.905,99.855,99.895,30832213.0
2006-05-22 12:30:00,99.9,99.912,99.875,99.905,46549462.0
2006-05-22 12:31:00,99.9,99.9,99.855,99.865,107845609.0
2006-05-22 12:32:00,99.87,99.87,99.8,99.825,43115177.0
2006-05-22 12:33:00,99.83,99.835,99.805,99.83,150711908.0
2006-05-22 12:34:00,99.825,99.86,99.825,99.85,70964576.0
2006-05-22 12:35:00,99.86,99.86,99.835,99.835,50689511.0
2006-05-22 12:36:00,99.845,99.85,99.822,99.85,34255092.0
2006-05-22 12:37:00,99.847,99.87,99.822,99.84,48650880.0
2006-05-22 12:38:00,99.847,99.86,99.83,99.84,65568758.0
2006-05-22 12:39:00,99.84,99.87,99.82,99.82,79572574.0
2006-05-22 12:40:00,99.815,99.828,99.805,99.805,135079899.0
2006-05-22 12:41:00,99.81,99.815,99.791,99.815,100299827.0
2006-05-22 12:42:00,99.81,99.815,99.793,99.815,64935634.0
2006-05-22 12:43:00,99.813,99.817,99.785,99.81,36169882.0
2006-05-22 12:44:00,99.82,99.845,99.78,99.845,96498824.0
2006-05-22 12:45:00,99.85,99.855,99.801,99.855,53567079.0
2006-05-22 12:46:00,99.86,99.866,99.809,99.86,71104565.0
2006-05-22 12:47:00,99.85,99.867,99.85,99.85,48506950.0
2006-05-22 12:48:00,99.842,99.851,99.835,99.84,95260304.0
2006-05-22 12:49:00,99.85,99.85,99.81,99.82,54803741.0
2006-05-22 12:50:00,99.825,99.845,99.812,99.845,72369641.0
2006-05-22 12:51:00,99.835,99.841,99.825,99.84,19609453.0
2006-05-22 12:52:00,99.84,99.84,99.813,99.83,15922488.0
2006-05-22 12:53:00,99.82,99.824,99.814,99.818,132501895.0
2006-05-22 12:54:00,99.815,99.88,99.815,99.853,39887310.0
2006-05-22 12:55:00,99.86,99.94,99.86,99.925,87437923.0
2006-05-22 12:56:00,99.925,99.94,99.918,99.923,116779088.0
2006-05-22 12:57:00,99.93,99.93,99.907,99.91,78576922.0
2006-05-22 12:58:00,99.915,99.93,99.9,99.9,63593867.0
2006-05-22 12:59:00,99.91,99.92,99.885,99.895,47422419.0
2006-05-22 13:00:00,99.89,99.905,99.844,99.882,160993177.0
2006-05-22 13:01:00,99.88,99.907,99.88,99.907,261766737.0
2006-05-22 13:02:00,99.915,99.92,99.905,99.92,27443238.0
2006-05-22 13:03:00,99.92,99.94,99.91,99.915,32142344.0
2006-05-22 13:04:00,99.91,99.926,99.895,99.925,280608232.0
2006-05-22 13:05:00,99.92,99.935,99.903,99.935,63038971.0
2006-05-22 13:06:00,99.935,99.945,99.915,99.935,88155153.0
2006-05-22 13:07:00,99.93,99.93,99.89,99.905,32773502.0
2006-05-22 13:08:00,99.898,99.915,99.885,99.915,41472406.0
2006-05-22 13:09:00,99.9,99.995,99.9,99.995,84386275.0
2006-05-22 13:10:00,99.99,99.99,99.95,99.95,197103024.0
2006-05-22 13:11:00,99.945,99.945,99.93,99.935,54457930.0
2006-05-22 13:12:00,99.927,99.96,99.927,99.935,44579780.0
2006-05-22 13:13:00,99.94,99.95,99.915,99.935,73602269.0
2006-05-22 13:14:00,99.925,99.936,99.9,99.92,117114685.0
2006-05-22 13:15:00,99.917,99.937,99.917,99.925,64487633.0
2006-05-22 13:16:00,99.93,99.93,99.9,99.913,84711649.0
2006-05-22 13:17:00,99.915,99.915,99.895,99.915,65468181.0
2006-05-22 13:18:00,99.91,99.92,99.903,99.92,60175022.0
2006-05-22 13:19:00,99.92,99.92,99.883,99.91,62504215.0
2006-05-22 13:20:00,99.92,99.945,99.903,99.935,161513878.0
2006-05-22 13:21:00,99.923,99.95,99.89,99.89,73905134.0
2006-05-22 13:22:00,99.93,99.94,99.9,99.94,129131639.0
2006-05-22 13:23:00,99.945,99.945,99.9,99.945,32681179.0
2006-05-22 13:24:00,99.94,99.975,99.923,99.947,37831801.0
2006-05-22 13:25:00,99.955,99.96,99.94,99.95,36919124.0
2006-05-22 13:26:00,99.945,99.945,99.915,99.915,167327488.0
2006-05-22 13:27:00,99.915,99.915,99.875,99.905,50648233.0
2006-05-22 13:28:00,99.9,99.903,99.87,99.88,95555223.0
2006-05-22 13:29:00,99.875,99.895,99.875,99.895,79087408.0
2006-05-22 13:30:00,99.9,99.9,99.839,99.878,33852646.0
2006-05-22 13:31:00,99.88,99.88,99.863,99.863,58505803.0
2006-05-22 13:32:00,99.87,99.895,99.838,99.88,43861208.0
2006-05-22 13:33:00,99.83,99.895,99.83,99.895,40264318.0
2006-05-22 13:34:00,99.89,99.895,99.887,99.887,48494019.0
2006-05-22 13:35:00,99.89,99.91,99.88,99.89,60112701.0
2006-05-22 13:36:00,99.89,99.92,99.89,99.898,163233596.0
2006-05-22 13:37:00,99.895,99.92,99.88,99.89,77162839.0
2006-05-22 13:38:00,99.9,99.9,99.872,99.872,30968347.0
2006-05-22 13:39:00,99.88,99.89,99.875,99.88,13041363.0
2006-05-22 13:40:00,99.882,99.895,99.87,99.875,21814458.0
2006-05-22 13:41:00,99.882,99.882,99.848,99.85,81289492.0
2006-05-22 13:42:00,99.86,99.867,99.827,99.845,62009474.0
2006-05-22 13:43:00,99.85,99.85,99.83,99.833,26340884.0
2006-05-22 13:44:00,99.833,99.865,99.833,99.865,56269839.0
2006-05-22 13:45:00,99.865,99.865,99.82,99.82,86028340.0
2006-05-22 13:46:00,99.81,99.863,99.81,99.86,54564864.0
2006-05-22 13:47:00,99.845,99.865,99.815,99.842,85322727.0
2006-05-22 13:48:00,99.848,99.848,99.81,99.81,102843099.0
2006-05-22 13:49:00,99.815,99.856,99.79,99.83,88301222.0
2006-05-22 13:50:00,99.815,99.82,99.805,99.82,49828114.0
2006-05-22 13:51:00,99.81,99.82,99.8,99.82,167378490.0
2006-05-22 13:52:00,99.825,99.83,99.805,99.805,105518047.0
2006-05-22 13:53:00,99.81,99.81,99.785,99.8,71136690.0
2006-05-22 13:54:00,99.79,99.825,99.785,99.815,243596163.0
2006-05-22 13:55:00,99.812,99.84,99.812,99.84,105651498.0
2006-05-22 13:56:00,99.835,99.86,99.82,99.845,67523485.0
2006-05-22 13:57:00,99.855,99.87,99.853,99.87,222968357.0
2006-05-22 13:58:00,99.863,99.873,99.857,99.867,155402814.0
2006-05-22 13:59:00,99.87,99.87,99.785,99.785,68104662.0
2006-05-22 14:00:00,99.845,99.885,99.825,99.87,110708522.0
2006-05-22 14:01:00,99.87,99.882,99.845,99.845,84164512.0
2006-05-22 14:02:00,99.84,99.87,99.84,99.858,78324267.0
2006-05-22 14:03:00,99.847,99.88,99.84,99.865,48308323.0
2006-05-22 14:04:00,99.86,99.9,99.86,99.89,34881362.0
2006-05-22 14:05:00,99.885,99.888,99.842,99.86,28560384.0
2006-05-22 14:06:00,99.86,99.875,99.845,99.845,54102513.0
2006-05-22 14:07:00,99.845,99.89,99.845,99.89,125394950.0
2006-05-22 14:08:00,99.9,99.9,99.828,99.857,141553999.0
2006-05-22 14:09:00,99.865,99.865,99.825,99.855,81050222.0
2006-05-22 14:10:00,99.865,99.87,99.855,99.87,91517824.0
2006-05-22 14:11:00,99.87,99.93,99.87,99.9,51262762.0
2006-05-22 14:12:00,99.9,100.047,99.9,100.025,124670892.0
2006-05-22 14:13:00,100.025,100.075,99.99,99.995,33035505.0
2006-05-22 14:14:00,99.985,99.998,99.975,99.99,55786892.0
2006-05-22 14:15:00,99.99,100.015,99.93,99.985,48360874.0
2006-05-22 14:16:00,99.955,100.02,99.955,99.98,37375814.0
2006-05-22 14:17:00,99.975,100.015,99.975,100.005,57799011.0
2006-05-22 14:18:00,100.015,100.019,99.99,100.0,41306666.0
2006-05-22 14:19:00,100.015,100.036,100.015,100.015,108848042.0
2006-05-22 14:20:00,100.02,100.02,99.98,99.98,21171882.0
2006-05-22 14:21:00,99.98,100.0,99.965,99.983,45453696.0
2006-05-22 14:22:00,99.945,99.995,99.945,99.995,152442452.0
2006-05-22 14:23:00,99.99,99.998,99.99,99.99,16768796.0
2006-05-22 14:24:00,99.983,100.0,99.97,99.97,19991201.0
2006-05-22 14:25:00,99.98,100.005,99.963,99.973,39753881.0
2006-05-22 14:26:00,99.98,99.98,99.947,99.947,37486638.0
2006-05-22 14:27:00,99.95,99.975,99.925,99.925,59104271.0
2006-05-22 14:28:00,99.927,99.927,99.86,99.89,166187889.0
2006-05-22 14:29:00,99.89,99.93,99.875,99.9,71314240.0
2006-05-22 14:30:00,99.903,99.92,99.89,99.89,34903675.0
2006-05-22 14:31:00,99.89,99.891,99.875,99.885,88041103.0
2006-05-22 14:32:00,99.882,99.898,99.87,99.89,38112853.0
2006-05-22 14:33:00,99.875,99.895,99.835,99.835,55285548.0
2006-05-22 14:34:00,99.833,99.845,99.78,99.79,59305978.0
2006-05-22 14:35:00,99.805,99.823,99.79,99.79,70930111.0
2006-05-22 14:36:00,99.79,99.865,99.79,99.855,20865206.0
2006-05-22 14:37:00,99.852,99.873,99.843,99.843,72692178.0
2006-05-22 14:38:00,99.84,99.858,99.84,99.858,50901857.0
2006-05-22 14:39:00,99.848,99.89,99.848,99.89,38550190.0
2006-05-22 14:40:00,99.89,99.913,99.89,99.905,110476394.0
2006-05-22 14:41:00,99.905,99.93,99.89,99.9,54130402.0
2006-05-22 14:42:00,99.895,99.91,99.855,99.855,97624690.0
2006-05-22 14:43:00,99.865,99.917,99.855,99.895,97267181.0
2006-05-22 14:44:00,99.895,99.895,99.87,99.87,61988058.0
2006-05-22 14:45:00,99.885,99.893,99.865,99.875,72392197.0
2006-05-22 14:46:00,99.875,99.875,99.81,99.86,122213565.0
2006-05-22 14:47:00,99.855,99.874,99.827,99.84,198506449.0
2006-05-22 14:48:00,99.85,99.87,99.83,99.85,11718276.0
2006-05-22 14:49:00,99.845,99.849,99.828,99.828,19833661.0
2006-05-22 14:50:00,99.83,99.882,99.83,99.875,28649993.0
2006-05-22 14:51:00,99.88,99.89,99.855,99.855,47945094.0
2006-05-22 14:52:00,99.85,99.867,99.85,99.855,61583215.0
2006-05-22 14:53:00,99.86,99.88,99.847,99.847,25414360.0
2006-05-22 14:54:00,99.84,99.865,99.825,99.84,149276418.0
2006-05-22 14:55:00,99.843,99.865,99.806,99.857,78324472.0
2006-05-22 14:56:00,99.85,99.863,99.85,99.857,43062258.0
2006-05-22 14:57:00,99.857,99.885,99.842,99.855,65019040.0
2006-05-22 14:58:00,99.86,99.86,99.808,99.85,91517071.0
2006-05-22 14:59:00,99.85,99.874,99.85,99.86,21163566.0
2006-05-22 15:00:00,99.855,99.87,99.84,99.842,114413139.0
2006-05-22 15:01:00,99.845,99.868,99.845,99.86,39868332.0
2006-05-22 15:02:00,99.865,99.955,99.865,99.94,100611290.0
2006-05-22 15:03:00,99.945,99.945,99.915,99.928,20449545.0
2006-05-22 15:04:00,99.945,99.945,99.918,99.92,50834932.0
2006-05-22 15:05:00,99.912,99.912,99.905,99.905,84495095.0
2006-05-22 15:06:00,99.915,99.915,99.883,99.9,65513382.0
2006-05-22 15:07:00,99.91,99.933,99.91,99.925,29148466.0
2006-05-22 15:08:00,99.927,99.927,99.917,99.92,33377698.0
2006-05-22 15:09:00,99.91,99.91,99.88,99.88,135900832.0
2006-05-22 15:10:00,99.86,99.92,99.86,99.92,38114667.0
2006-05-22 15:11:00,99.91,99.91,99.888,99.91,70215896.0
2006-05-22 15:12:00,99.91,99.91,99.87,99.87,360899864.0
2006-05-22 15:13:00,99.895,99.909,99.855,99.875,160769394.0
2006-05-22 15:14:00,99.87,99.9,99.863,99.88,26053584.0
2006-05-22 15:15:00,99.835,99.9,99.835,99.865,79962221.0
2006-05-22 15:16:00,99.863,99.885,99.853,99.853,71983384.0
2006-05-22 15:17:00,99.853,99.87,99.833,99.833,16414830.0
2006-05-22 15:18:00,99.85,99.85,99.797,99.84,47981851.0
2006-05-22 15:19:00,99.84,99.853,99.833,99.833,63344404.0
2006-05-22 15:20:00,99.84,99.85,99.81,99.85,81866983.0
2006-05-22 15:21:00,99.86,99.87,99.843,99.87,32323436.0
2006-05-22 15:22:00,99.865,99.905,99.865,99.905,45327607.0
2006-05-22 15:23:00,99.91,99.92,99.848,99.895,88113210.0
2006-05-22 15:24:00,99.89,99.93,99.885,99.91,18586131.0
2006-05-22 15:25:00,99.89,99.903,99.875,99.885,268926752.0
2006-05-22 15:26:00,99.895,99.91,99.872,99.89,32412215.0
2006-05-22 15:27:00,99.885,99.9,99.875,99.9,18469260.0
2006-05-22 15:28:00,99.9,99.91,99.865,99.888,24861563.0
2006-05-22 15:29:00,99.895,99.913,99.88,99.9,103717416.0
2006-05-22 15:30:00,99.89,99.945,99.89,99.93,53352217.0
2006-05-22 15:31:00,99.935,99.936,99.905,99.905,104407882.0
2006-05-22 15:32:00,99.9,99.9,99.845,99.887,81413676.0
2006-05-22 15:33:00,99.885,99.895,99.85,99.865,31159135.0
2006-05-22 15:34:00,99.868,99.89,99.85,99.86,36140937.0
2006-05-22 15:35:00,99.865,99.865,99.83,99.85,165560621.0
2006-05-22 15:36:00,99.845,99.865,99.82,99.865,9619385.0
2006-05-22 15:37:00,99.853,99.855,99.83,99.83,114582475.0
2006-05-22 15:38:00,99.827,99.845,99.82,99.84,173805874.0
2006-05-22 15:39:00,99.84,99.85,99.83,99.84,64142070.0
2006-05-22 15:40:00,99.845,99.845,99.817,99.82,78583312.0
2006-05-22 15:41:00,99.825,99.835,99.81,99.835,146717375.0
2006-05-22 15:42:00,99.83,99.865,99.775,99.865,66819626.0
2006-05-22 15:43:00,99.86,99.88,99.857,99.865,114360287.0
2006-05-22 15:44:00,99.875,99.9,99.855,99.88,61159128.0
2006-05-22 15:45:00,99.87,99.87,99.803,99.835,33415995.0
2006-05-22 15:46:00,99.83,99.85,99.777,99.805,13807149.0
2006-05-22 15:47:00,99.805,99.84,99.805,99.827,48083981.0
2006-05-22 15:48:00,99.82,99.823,99.733,99.753,77593738.0
2006-05-22 15:49:00,99.76,99.781,99.728,99.775,44858430.0
2006-05-22 15:50:00,99.78,99.79,99.651,99.695,92909951.0
2006-05-22 15:51:00,99.695,99.765,99.695,99.765,109687443.0
2006-05-22 15:52:00,99.765,99.785,99.745,99.785,51918647.0
2006-05-22 15:53:00,99.785,99.907,99.785,99.893,70500515.0
2006-05-22 15:54:00,99.89,99.965,99.885,99.945,225551243.0
2006-05-22 15:55:00,99.95,100.105,99.95,100.035,193486921.0
2006-05-22 15:56:00,100.035,100.04,100.02,100.025,233736511.0
2006-05-22 15:57:00,100.02,100.03,99.875,99.885,45523852.0
2006-05-22 15:58:00,99.885,99.923,99.875,99.912,47193451.0
2006-05-22 15:59:00,99.915,99.945,99.905,99.928,43314889.0
2006-05-22 16:00:00,99.93,99.99,99.915,99.97,26194778.0
2006-05-22 16:01:00,99.965,99.98,99.93,99.96,245420088.0
2006-05-22 16:02:00,99.955,99.965,99.85,99.92,27249560.0
2006-05-22 16:03:00,99.93,99.94,99.905,99.928,216686809.0
2006-05-22 16:04:00,99.92,99.99,99.92,99.955,102961314.0
2006-05-22 16:05:00,99.948,99.96,99.93,99.935,75053420.0
2006-05-22 16:06:00,99.92,99.935,99.875,99.905,39721181.0
2006-05-22 16:07:00,99.895,99.935,99.877,99.915,27387141.0
2006-05-22 16:08:00,99.93,99.93,99.893,99.905,65844242.0
2006-05-22 16:09:00,99.91,99.933,99.895,99.913,50319139.0
2006-05-22 16:10:00,99.915,99.945,99.915,99.937,154344384.0
2006-05-22 16:11:00,99.94,99.95,99.915,99.93,149224032.0
2006-05-22 16:12:00,99.925,99.99,99.925,99.977,10209507.0
2006-05-22 16:13:00,99.98,99.99,99.95,99.975,54809626.0
2006-05-22 16:14:00,99.975,99.985,99.965,99.965,56786935.0
2006-05-22 16:15:00,99.97,100.0,99.97,99.985,116083409.0
2006-05-22 16:16:00,100.0,100.01,99.965,100.01,37085145.0
2006-05-22 16:17:00,100.007,100.007,99.94,99.977,21807901.0
2006-05-22 16:18:00,99.99,100.0,99.965,99.985,44946093.0
2006-05-22 16:19:00,99.995,100.01,99.945,99.97,12703410.0
2006-05-22 16:20:00,99.962,99.985,99.92,99.965,182489268.0
2006-05-22 16:21:00,99.97,100.025,99.94,100.015,17071009.0
2006-05-22 16:22:00,100.005,100.02,99.957,99.957,9605663.0
2006-05-22 16:23:00,99.96,99.975,99.91,99.927,124653773.0
2006-05-22 16:24:00,99.93,99.93,99.882,99.9,70522017.0
2006-05-22 16:25:00,99.895,99.925,99.895,99.903,163135244.0
2006-05-22 16:26:00,99.91,99.925,99.875,99.885,78770326.0
2006-05-22 16:27:00,99.875,99.88,99.86,99.88,61262546.0
2006-05-22 16:28:00,99.895,99.912,99.875,99.907,35645383.0
2006-05-22 16:29:00,99.9,99.925,99.885,99.887,134846071.0
2006-05-22 16:30:00,99.895,99.94,99.88,99.933,143162673.0
2006-05-22 16:31:00,99.94,99.94,99.9,99.915,53877996.0
2006-05-22 16:32:00,99.905,99.931,99.905,99.928,152239500.0
2006-05-22 16:33:00,99.933,99.933,99.863,99.88,25207630.0
2006-05-22 16:34:00,99.85,99.905,99.85,99.9,52095239.0
2006-05-22 16:35:00,99.895,99.895,99.815,99.85,199066402.0
2006-05-22 16:36:00,99.858,99.885,99.837,99.845,31253125.0
2006-05-22 16:37:00,99.845,99.89,99.845,99.89,7772484.0
2006-05-22 16:38:00,99.875,99.875,99.831,99.87,25009737.0
2006-05-22 16:39:00,99.875,99.885,99.822,99.87,8868117.0
2006-05-22 16:40:00,99.863,99.9,99.863,99.883,25290694.0
2006-05-22 16:41:00,99.88,99.895,99.88,99.895,12985634.0
2006-05-22 16:42:00,99.882,99.925,99.882,99.9,50266574.0
2006-05-22 16:43:00,99.92,99.923,99.87,99.87,52413727.0
2006-05-22 16:44:00,99.86,99.885,99.84,99.877,110365582.0
2006-05-22 16:45:00,99.885,99.902,99.86,99.88,48046741.0
2006-05-22 16:46:00,99.875,99.91,99.875,99.89,160068243.0
2006-05-22 16:47:00,99.885,99.907,99.87,99.9,52073543.0
2006-05-22 16:48:00,99.895,99.9,99.87,99.9,11320613.0
2006-05-22 16:49:00,99.9,99.925,99.9,99.903,58553402.0
2006-05-22 16:50:00,99.905,99.925,99.905,99.925,106998686.0
2006-05-22 16:51:00,99.93,99.93,99.905,99.925,54040039.0
2006-05-22 16:52:00,99.91,99.973,99.91,99.973,189100250.0
2006-05-22 16:53:00,99.97,99.988,99.96,99.97,133344854.0
2006-05-22 16:54:00,99.965,99.99,99.965,99.975,71148519.0
2006-05-22 16:55:00,99.97,99.995,99.96,99.96,80381496.0
2006-05-22 16:56:00,99.945,99.95,99.918,99.935,50263746.0
2006-05-22 16:57:00,99.94,99.967,99.94,99.955,52558308.0
2006-05-22 16:58:00,99.96,99.975,99.925,99.945,104031280.0
2006-05-22 16:59:00,99.943,100.052,99.93,100.033,22572470.0
2006-05-22 17:00:00,100.02,100.06,99.975,99.995,16447548.0
2006-05-22 17:01:00,99.99,100.02,99.985,100.02,111456165.0
2006-05-22 17:02:00,100.01,100.03,100.0,100.013,341308373.0
2006-05-22 17:03:00,100.01,100.013,99.985,99.99,48996276.0
2006-05-22 17:04:00,99.985,100.015,99.972,99.985,163392381.0
2006-05-22 17:05:00,99.985,99.997,99.975,99.99,28474885.0
2006-05-22 17:06:00,99.99,100.005,99.975,99.987,116057697.0
2006-05-22 17:07:00,100.0,100.0,99.97,99.97,32026659.0
2006-05-22 17:08:00,99.965,99.98,99.913,99.913,72967826.0
2006-05-22 17:09:00,99.92,99.955,99.91,99.93,15323310.0
2006-05-22 17:10:00,99.935,99.935,99.86,99.86,283377893.0
2006-05-22 17:11:00,99.855,99.855,99.81,99.855,35229385.0
2006-05-22 17:12:00,99.852,99.852,99.79,99.82,63905010.0
2006-05-22 17:13:00,99.815,99.865,99.79,99.807,112891965.0
2006-05-22 17:14:00,99.82,99.837,99.74,99.83,25428745.0
2006-05-22 17:15:00,99.828,99.875,99.828,99.855,48366488.0
2006-05-22 17:16:00,99.855,99.885,99.855,99.86,35075352.0
2006-05-22 17:17:00,99.85,99.885,99.85,99.855,184264481.0
2006-05-22 17:18:00,99.865,99.88,99.835,99.86,123174316.0
2006-05-22 17:19:00,99.86,99.868,99.86,99.865,23880575.0
2006-05-22 17:20:00,99.86,99.88,99.823,99.825,34478841.0
2006-05-22 17:21:00,99.817,99.83,99.815,99.815,290975442.0
2006-05-22 17:22:00,99.815,99.84,99.815,99.84,62889252.0
2006-05-22 17:23:00,99.84,99.848,99.818,99.848,124069344.0
2006-05-22 17:24:00,99.85,99.871,99.822,99.85,172961145.0
2006-05-22 17:25:00,99.85,99.85,99.807,99.815,63525980.0
2006-05-22 17:26:00,99.82,99.845,99.81,99.82,68077825.0
2006-05-22 17:27:00,99.817,99.843,99.817,99.843,30807142.0
2006-05-22 17:28:00,99.845,99.875,99.83,99.865,42567740.0
2006-05-22 17:29:00,99.805,99.871,99.805,99.84,84309173.0
2006-05-22 17:30:00,99.845,99.845,99.747,99.775,11549300.0
2006-05-22 17:31:00,99.775,99.775,99.732,99.732,127587058.0
2006-05-22 17:32:00,99.735,99.75,99.678,99.695,103213235.0
2006-05-22 17:33:00,99.685,99.685,99.665,99.68,37888831.0
2006-05-22 17:34:00,99.67,99.7,99.655,99.7,89655524.0
2006-05-22 17:35:00,99.72,99.722,99.71,99.722,55893598.0
2006-05-22 17:36:00,99.73,99.748,99.728,99.728,33010487.0
2006-05-22 17:37:00,99.727,99.735,99.69,99.713,172333759.0
2006-05-22 17:38:00,99.72,99.72,99.65,99.65,92543756.0
2006-05-22 17:39:00,99.65,99.673,99.65,99.67,214803468.0
2006-05-22 17:40:00,99.667,99.695,99.667,99.68,165091681.0
2006-05-22 17:41:00,99.68,99.705,99.68,99.695,160955664.0
2006-05-22 17:42:00,99.7,99.723,99.7,99.705,89824934.0
2006-05-22 17:43:00,99.705,99.72,99.677,99.69,109367111.0
2006-05-22 17:44:00,99.685,99.725,99.685,99.71,53511853.0
2006-05-22 17:45:00,99.703,99.735,99.703,99.735,38623292.0
2006-05-22 17:46:00,99.73,99.733,99.697,99.705,107903384.0
2006-05-22 17:47:00,99.715,99.72,99.695,99.705,195818470.0
2006-05-22 17:48:00,99.705,99.72,99.702,99.72,15048708.0
2006-05-22 17:49:00,99.707,99.72,99.705,99.72,146382666.0
2006-05-22 17:50:00,99.725,99.725,99.687,99.687,126716637.0
2006-05-22 17:51:00,99.685,99.696,99.685,99.685,30420192.0
2006-05-22 17:52:00,99.69,99.725,99.675,99.725,257217398.0
2006-05-22 17:53:00,99.72,99.735,99.7,99.725,92534658.0
2006-05-22 17:54:00,99.715,99.715,99.68,99.695,28819760.0
2006-05-22 17:55:00,99.695,99.7,99.68,99.695,72022938.0
2006-05-22 17:56:00,99.7,99.715,99.697,99.697,12708896.0
2006-05-22 17:57:00,99.707,99.723,99.707,99.708,57992082.0
2006-05-22 17:58:00,99.72,99.72,99.68,99.688,92143142.0
2006-05-22 17:59:00,99.698,99.702,99.675,99.68,37714988.0
2006-05-22 18:00:00,99.69,99.695,99.66,99.662,73582744.0
2006-05-22 18:01:00,99.665,99.678,99.65,99.65,308359234.0
2006-05-22 18:02:00,99.655,99.68,99.655,99.663,255809741.0
2006-05-22 18:03:00,99.665,99.67,99.647,99.67,124062232.0
2006-05-22 18:04:00,99.685,99.695,99.668,99.69,104771836.0
2006-05-22 18:05:00,99.695,99.74,99.68,99.715,64428380.0
2006-05-22 18:06:00,99.72,99.735,99.718,99.73,51837639.0
2006-05-22 18:07:00,99.73,99.73,99.63,99.7,5716621.0
2006-05-22 18:08:00,99.705,99.71,99.685,99.71,33083193.0
2006-05-22 18:09:00,99.71,99.725,99.69,99.7,81474162.0
2006-05-22 18:10:00,99.7,99.708,99.69,99.69,35571537.0
2006-05-22 18:11:00,99.7,99.715,99.675,99.675,21060335.0
2006-05-22 18:12:00,99.685,99.685,99.599,99.643,83600835.0
2006-05-22 18:13:00,99.645,99.702,99.645,99.702,32233708.0
2006-05-22 18:14:00,99.705,99.715,99.685,99.695,49566776.0
2006-05-22 18:15:00,99.695,99.715,99.695,99.715,66054936.0
2006-05-22 18:16:00,99.72,99.748,99.72,99.748,43235880.0
2006-05-22 18:17:00,99.705,99.77,99.705,99.77,137933913.0
2006-05-22 18:18:00,99.765,99.795,99.765,99.785,117223386.0
2006-05-22 18:19:00,99.775,99.81,99.775,99.8,45644203.0
2006-05-22 18:20:00,99.8,99.804,99.755,99.775,37873623.0
2006-05-22 18:21:00,99.78,99.78,99.74,99.76,91564521.0
2006-05-22 18:22:00,99.75,99.806,99.739,99.795,16916110.0
2006-05-22 18:23:00,99.805,99.805,99.783,99.783,85168685.0
2006-05-22 18:24:00,99.79,99.83,99.79,99.82,48453139.0
2006-05-22 18:25:00,99.813,99.87,99.813,99.87,63188849.0
2006-05-22 18:26:00,99.87,99.91,99.87,99.905,269021811.0
2006-05-22 18:27:00,99.905,99.91,99.89,99.91,76389441.0
2006-05-22 18:28:00,99.915,99.922,99.893,99.893,69828655.0
2006-05-22 18:29:00,99.895,99.895,99.808,99.845,29485056.0
2006-05-22 18:30:00,99.86,99.86,99.846,99.855,18352038.0
2006-05-22 18:31:00,99.853,99.853,99.79,99.795,60515885.0
2006-05-22 18:32:00,99.8,99.815,99.8,99.815,71261992.0
2006-05-22 18:33:00,99.815,99.845,99.815,99.833,29469685.0
2006-05-22 18:34:00,99.827,99.838,99.815,99.815,44923691.0
2006-05-22 18:35:00,99.815,99.822,99.783,99.82,80461844.0
2006-05-22 18:36:00,99.813,99.82,99.785,99.803,102348875.0
2006-05-22 18:37:00,99.815,99.83,99.793,99.803,95331803.0
2006-05-22 18:38:00,99.81,99.81,99.748,99.795,5205319.0
2006-05-22 18:39:00,99.785,99.805,99.783,99.785,121723123.0
2006-05-22 18:40:00,99.8,99.825,99.77,99.81,42829721.0
2006-05-22 18:41:00,99.82,99.848,99.805,99.81,36341306.0
2006-05-22 18:42:00,99.827,99.832,99.795,99.815,85290025.0
2006-05-22 18:43:00,99.818,99.818,99.796,99.8,24255078.0
2006-05-22 18:44:00,99.805,99.817,99.795,99.795,38293478.0
2006-05-22 18:45:00,99.79,99.818,99.76,99.78,91333833.0
2006-05-22 18:46:00,99.772,99.785,99.725,99.785,93791494.0
2006-05-22 18:47:00,99.78,99.789,99.765,99.77,139311796.0
2006-05-22 18:48:00,99.768,99.79,99.768,99.79,36860566.0
2006-05-22 18:49:00,99.783,99.81,99.781,99.795,91636008.0
2006-05-22 18:50:00,99.793,99.805,99.793,99.805,95895422.0
2006-05-22 18:51:00,99.805,99.84,99.805,99.84,15237235.0
2006-05-22 18:52:00,99.85,99.85,99.8,99.8,147508099.0
2006-05-22 18:53:00,99.79,99.81,99.787,99.81,160925336.0
2006-05-22 18:54:00,99.81,99.81,99.753,99.797,40289131.0
2006-05-22 18:55:00,99.795,99.813,99.767,99.813,112952306.0
2006-05-22 18:56:00,99.83,99.832,99.81,99.83,78526975.0
2006-05-22 18:57:00,99.84,99.84,99.759,99.84,87433182.0
2006-05-22 18:58:00,99.827,99.855,99.827,99.855,51649622.0
2006-05-22 18:59:00,99.853,99.855,99.84,99.84,141001242.0
2006-05-22 19:00:00,99.833,99.842,99.82,99.82,93292325.0
2006-05-22 19:01:00,99.818,99.823,99.775,99.79,124771110.0
2006-05-22 19:02:00,99.795,99.87,99.792,99.792,51097809.0
2006-05-22 19:03:00,99.802,99.835,99.8,99.83,114203351.0
2006-05-22 19:04:00,99.823,99.89,99.823,99.87,184218908.0
2006-05-22 19:05:00,99.87,99.87,99.807,99.807,77562480.0
2006-05-22 19:06:00,99.81,99.82,99.808,99.82,50385551.0
2006-05-22 19:07:00,99.813,99.84,99.813,99.833,67939756.0
2006-05-22 19:08:00,99.84,99.855,99.837,99.845,29192064.0
2006-05-22 19:09:00,99.84,99.857,99.84,99.845,16479905.0
2006-05-22 19:10:00,99.85,99.877,99.834,99.875,44131297.0
2006-05-22 19:11:00,99.87,99.88,99.85,99.85,41744234.0
2006-05-22 19:12:00,99.86,99.885,99.858,99.865,69249036.0
2006-05-22 19:13:00,99.865,99.871,99.813,99.86,114322450.0
2006-05-22 19:14:00,99.86,99.875,99.86,99.865,70322378.0
2006-05-22 19:15:00,99.86,99.86,99.84,99.845,19752259.0
2006-05-22 19:16:00,99.85,99.85,99.82,99.82,99562282.0
2006-05-22 19:17:00,99.82,99.87,99.799,99.87,52239557.0
2006-05-22 19:18:00,99.865,99.865,99.83,99.83,117306426.0
2006-05-22 19:19:00,99.825,99.835,99.817,99.825,82995987.0
2006-05-22 19:20:00,99.83,99.847,99.83,99.835,72340816.0
2006-05-22 19:21:00,99.83,99.855,99.817,99.817,91016463.0
2006-05-22 19:22:00,99.817,99.84,99.775,99.84,68858878.0
2006-05-22 19:23:00,99.84,99.84,99.821,99.822,74584994.0
2006-05-22 19:24:00,99.825,99.85,99.825,99.832,73407696.0
2006-05-22 19:25:00,99.835,99.855,99.783,99.845,37752798.0
2006-05-22 19:26:00,99.843,99.87,99.835,99.835,89781382.0
2006-05-22 19:27:00,99.83,99.85,99.83,99.837,93465295.0
2006-05-22 19:28:00,99.84,99.847,99.822,99.822,79504858.0
2006-05-22 19:29:00,99.823,99.828,99.785,99.81,102794744.0
2006-05-22 19:30:00,99.8,99.806,99.745,99.745,130328287.0
2006-05-22 19:31:00,99.79,99.807,99.785,99.785,28701695.0
2006-05-22 19:32:00,99.795,99.798,99.79,99.795,77335926.0
2006-05-22 19:33:00,99.8,99.8,99.765,99.78,27572529.0
2006-05-22 19:34:00,99.78,99.793,99.768,99.768,54679055.0
2006-05-22 19:35:00,99.78,99.81,99.78,99.795,56945883.0
2006-05-22 19:36:00,99.8,99.8,99.765,99.79,90553789.0
2006-05-22 19:37:00,99.79,99.794,99.765,99.765,49396823.0
2006-05-22 19:38:00,99.765,99.785,99.755,99.785,49628272.0
2006-05-22 19:39:00,99.78,99.807,99.765,99.807,83847642.0
2006-05-22 19:40:00,99.81,99.811,99.79,99.808,73152273.0
2006-05-22 19:41:00,99.808,99.808,99.765,99.765,61973691.0
2006-05-22 19:42:00,99.76,99.795,99.76,99.76,66189841.0
2006-05-22 19:43:00,99.76,99.775,99.73,99.747,141334618.0
2006-05-22 19:44:00,99.755,99.775,99.74,99.775,188243197.0
2006-05-22 19:45:00,99.785,99.793,99.77,99.79,138563678.0
2006-05-22 19:46:00,99.785,99.795,99.775,99.78,16974211.0
2006-05-22 19:47:00,99.785,99.855,99.785,99.84,74038982.0
2006-05-22 19:48:00,99.82,99.87,99.82,99.853,49426494.0
2006-05-22 19:49:00,99.86,99.874,99.86,99.86,79330766.0
2006-05-22 19:50:00,99.86,99.87,99.86,99.87,37439774.0
2006-05-22 19:51:00,99.875,99.89,99.87,99.885,44431116.0
2006-05-22 19:52:00,99.88,99.893,99.863,99.863,115012798.0
2006-05-22 19:53:00,99.865,99.88,99.855,99.855,41827843.0
2006-05-22 19:54:00,99.87,99.87,99.855,99.865,207451533.0
2006-05-22 19:55:00,99.867,99.87,99.855,99.86,195717758.0
2006-05-22 19:56:00,99.86,99.865,99.852,99.852,45448515.0
2006-05-22 19:57:00,99.85,99.85,99.81,99.813,60948753.0
2006-05-22 19:58:00,99.818,99.827,99.802,99.82,158536685.0
2006-05-22 19:59:00,99.82,99.835,99.805,99.815,85101302.0
2006-05-22 20:00:00,99.815,99.826,99.815,99.825,52137467.0
2006-05-22 20:01:00,99.822,99.83,99.805,99.815,49876303.0
2006-05-22 20:02:00,99.82,99.85,99.753,99.793,34118456.0
2006-05-22 20:03:00,99.785,99.84,99.768,99.825,112686569.0
2006-05-22 20:04:00,99.83,99.843,99.8,99.803,37338817.0
2006-05-22 20:05:00,99.8,99.817,99.8,99.805,192280588.0
2006-05-22 20:06:00,99.815,99.815,99.785,99.81,41105054.0
2006-05-22 20:07:00,99.805,99.818,99.785,99.797,22114928.0
2006-05-22 20:08:00,99.803,99.817,99.79,99.815,63747734.0
2006-05-22 20:09:00,99.805,99.82,99.74,99.77,25480542.0
2006-05-22 20:10:00,99.765,99.865,99.765,99.86,192651182.0
2006-05-22 20:11:00,99.88,99.88,99.788,99.835,85676459.0
2006-05-22 20:12:00,99.827,99.835,99.795,99.795,86967268.0
2006-05-22 20:13:00,99.788,99.795,99.75,99.75,64967497.0
2006-05-22 20:14:00,99.745,99.79,99.725,99.775,23001092.0
2006-05-22 20:15:00,99.77,99.81,99.745,99.795,59671109.0
2006-05-22 20:16:00,99.8,99.83,99.785,99.815,45384673.0
2006-05-22 20:17:00,99.825,99.84,99.78,99.81,31706728.0
2006-05-22 20:18:00,99.807,99.819,99.789,99.79,131129697.0
2006-05-22 20:19:00,99.797,99.823,99.797,99.815,97097398.0
2006-05-22 20:20:00,99.83,99.87,99.83,99.87,45002476.0
2006-05-22 20:21:00,99.87,99.96,99.87,99.96,140792219.0
2006-05-22 20:22:00,99.95,100.005,99.92,99.98,19954894.0
2006-05-22 20:23:00,99.985,100.013,99.975,100.0,106539838.0
2006-05-22 20:24:00,100.002,100.12,99.99,100.045,17427234.0
2006-05-22 20:25:00,100.03,100.06,99.995,100.015,90592576.0
2006-05-22 20:26:00,100.025,100.035,99.99,100.015,36864988.0
2006-05-22 20:27:00,100.012,100.025,99.969,100.01,137313536.0
2006-05-22 20:28:00,100.0,100.016,99.985,100.005,104469187.0
2006-05-22 20:29:00,99.99,99.99,99.93,99.985,71537826.0
2006-05-22 20:30:00,99.99,99.99,99.94,99.945,52062065.0
2006-05-22 20:31:00,99.943,100.02,99.943,100.007,300920969.0
2006-05-22 20:32:00,100.015,100.052,100.005,100.04,48017644.0
2006-05-22 20:33:00,100.045,100.065,100.025,100.04,25596028.0
2006-05-22 20:34:00,100.03,100.07,100.03,100.055,32647865.0
2006-05-22 20:35:00,100.055,100.07,100.03,100.045,384097060.0
2006-05-22 20:36:00,100.042,100.07,100.027,100.07,68786393.0
2006-05-22 20:37:00,100.07,100.07,99.997,100.04,59038341.0
2006-05-22 20:38:00,100.03,100.1,100.03,100.095,67897842.0
2006-05-22 20:39:00,100.095,100.115,100.085,100.115,34588531.0
2006-05-22 20:40:00,100.1,100.12,100.07,100.073,40456213.0
2006-05-22 20:41:00,100.075,100.08,100.065,100.072,235179134.0
2006-05-22 20:42:00,100.08,100.08,100.057,100.065,134010061.0
2006-05-22 20:43:00,100.07,100.1,100.065,100.065,45784830.0
2006-05-22 20:44:00,100.06,100.073,100.035,100.067,78830111.0
2006-05-22 20:45:00,100.06,100.094,100.06,100.07,41938303.0
2006-05-22 20:46:00,100.07,100.071,100.055,100.06,28361115.0
2006-05-22 20:47:00,100.055,100.065,100.045,100.053,35898908.0
2006-05-22 20:48:00,100.052,100.064,100.052,100.06,18162302.0
2006-05-22 20:49:00,100.06,100.07,100.048,100.05,56398818.0
2006-05-22 20:50:00,100.05,100.05,100.03,100.045,21469747.0
2006-05-22 20:51:00,100.05,100.05,100.035,100.045,50278519.0
2006-05-22 20:52:00,100.043,100.07,100.035,100.045,62184196.0
2006-05-22 20:53:00,100.05,100.05,99.99,100.008,32978534.0
2006-05-22 20:54:00,100.01,100.01,99.985,99.985,377688895.0
2006-05-22 20:55:00,99.985,99.985,99.937,99.937,66759425.0
2006-05-22 20:56:00,99.945,99.96,99.902,99.945,86548096.0
2006-05-22 20:57:00,99.95,99.952,99.92,99.925,39813360.0
2006-05-22 20:58:00,99.91,99.925,99.905,99.905,134967795.0
2006-05-22 20:59:00,99.9,99.93,99.865,99.865,143724651.0
2006-05-22 21:00:00,99.865,99.89,99.86,99.875,38843212.0
2006-05-22 21:01:00,99.885,99.895,99.883,99.895,36933660.0
2006-05-22 21:02:00,99.887,99.925,99.887,99.893,95254745.0
2006-05-22 21:03:00,99.895,99.899,99.888,99.895,27312135.0
2006-05-22 21:04:00,99.89,99.905,99.865,99.88,14420472.0
2006-05-22 21:05:00,99.86,99.89,99.86,99.89,54882490.0
2006-05-22 21:06:00,99.88,99.909,99.88,99.903,57059872.0
2006-05-22 21:07:00,99.855,99.912,99.855,99.885,7132589.0
2006-05-22 21:08:00,99.895,99.908,99.878,99.878,56349167.0
2006-05-22 21:09:00,99.89,99.89,99.875,99.885,66617306.0
2006-05-22 21:10:00,99.885,99.896,99.855,99.87,54322444.0
2006-05-22 21:11:00,99.87,99.87,99.83,99.83,69469997.0
2006-05-22 21:12:00,99.83,99.851,99.81,99.83,108931979.0
2006-05-22 21:13:00,99.835,99.86,99.835,99.84,112012477.0
2006-05-22 21:14:00,99.842,99.85,99.84,99.843,67122058.0
2006-05-22 21:15:00,99.845,99.86,99.839,99.845,31910893.0
2006-05-22 21:16:00,99.845,99.87,99.845,99.855,41672913.0
2006-05-22 21:17:00,99.85,99.85,99.82,99.84,44516480.0
2006-05-22 21:18:00,99.833,99.85,99.832,99.85,32851574.0
2006-05-22 21:19:00,99.845,99.856,99.836,99.837,100746936.0
2006-05-22 21:20:00,99.84,99.84,99.8,99.8,61143988.0
2006-05-22 21:21:00,99.805,99.805,99.78,99.78,52738616.0
2006-05-22 21:22:00,99.775,99.785,99.757,99.785,308052584.0
2006-05-22 21:23:00,99.787,99.808,99.785,99.785,71131079.0
2006-05-22 21:24:00,99.777,99.8,99.765,99.79,173488880.0
2006-05-22 21:25:00,99.795,99.8,99.77,99.77,68061003.0
2006-05-22 21:26:00,99.775,99.808,99.755,99.795,64597178.0
2006-05-22 21:27:00,99.795,99.81,99.79,99.81,77435935.0
2006-05-22 21:28:00,99.82,99.823,99.803,99.803,37991110.0
2006-05-22 21:29:00,99.815,99.815,99.775,99.775,39474834.0
2006-05-22 21:30:00,99.775,99.81,99.775,99.785,27627426.0
2006-05-22 21:31:00,99.783,99.796,99.775,99.775,21794783.0
2006-05-22 21:32:00,99.78,99.78,99.757,99.765,39533686.0
2006-05-22 21:33:00,99.77,99.795,99.733,99.795,64365884.0
2006-05-22 21:34:00,99.775,99.81,99.765,99.777,54236976.0
2006-05-22 21:35:00,99.775,99.8,99.765,99.77,35828370.0
2006-05-22 21:36:00,99.78,99.79,99.763,99.763,61367621.0
2006-05-22 21:37:00,99.763,99.8,99.763,99.785,27024455.0
2006-05-22 21:38:00,99.785,99.81,99.783,99.79,51653969.0
2006-05-22 21:39:00,99.77,99.811,99.753,99.81,72351523.0
2006-05-22 21:40:00,99.81,99.816,99.805,99.81,62831348.0
2006-05-22 21:41:00,99.803,99.83,99.803,99.81,162397060.0
2006-05-22 21:42:00,99.815,99.83,99.802,99.802,41635489.0
2006-05-22 21:43:00,99.803,99.81,99.802,99.803,108895092.0
2006-05-22 21:44:00,99.805,99.805,99.79,99.79,79334680.0
2006-05-22 21:45:00,99.788,99.797,99.788,99.795,32676749.0
2006-05-22 21:46:00,99.79,99.805,99.79,99.79,154920531.0
2006-05-22 21:47:00,99.795,99.8,99.78,99.78,25945222.0
2006-05-22 21:48:00,99.775,99.791,99.77,99.78,93005232.0
2006-05-22 21:49:00,99.775,99.81,99.775,99.81,91911540.0
2006-05-22 21:50:00,99.8,99.828,99.8,99.815,238424045.0
2006-05-22 21:51:00,99.815,99.855,99.81,99.855,125672695.0
2006-05-22 21:52:00,99.84,99.855,99.82,99.843,27716202.0
2006-05-22 21:53:00,99.85,99.85,99.815,99.825,27950060.0
2006-05-22 21:54:00,99.825,99.855,99.825,99.84,70683652.0
2006-05-22 21:55:00,99.85,99.86,99.838,99.838,21473926.0
2006-05-22 21:56:00,99.845,99.847,99.825,99.825,43113979.0
2006-05-22 21:57:00,99.827,99.835,99.794,99.81,88823336.0
2006-05-22 21:58:00,99.81,99.837,99.81,99.837,76929000.0
2006-05-22 21:59:00,99.84,99.84,99.815,99.83,102435209.0
2006-05-22 22:00:00,99.82,99.855,99.82,99.845,105178173.0
2006-05-22 22:01:00,99.845,99.845,99.825,99.843,31027758.0
2006-05-22 22:02:00,99.84,99.844,99.83,99.83,34936746.0
2006-05-22 22:03:00,99.83,99.84,99.83,99.83,80752703.0
2006-05-22 22:04:00,99.835,99.865,99.835,99.865,62381437.0
2006-05-22 22:05:00,99.865,99.879,99.865,99.865,155492176.0
2006-05-22 22:06:00,99.865,99.885,99.829,99.885,145413664.0
2006-05-22 22:07:00,99.87,99.898,99.86,99.86,104313118.0
2006-05-22 22:08:00,99.86,99.88,99.86,99.88,64810023.0
2006-05-22 22:09:00,99.88,99.895,99.825,99.825,87719703.0
2006-05-22 22:10:00,99.87,99.87,99.855,99.865,43070771.0
2006-05-22 22:11:00,99.865,99.89,99.865,99.89,27231367.0
2006-05-22 22:12:00,99.885,99.885,99.868,99.868,392241970.0
2006-05-22 22:13:00,99.875,99.881,99.853,99.855,56610469.0
2006-05-22 22:14:00,99.86,99.895,99.835,99.88,90292448.0
2006-05-22 22:15:00,99.877,99.9,99.865,99.885,234109616.0
2006-05-22 22:16:00,99.875,99.885,99.86,99.88,97246383.0
2006-05-22 22:17:00,99.875,99.875,99.86,99.868,38514714.0
2006-05-22 22:18:00,99.875,99.88,99.857,99.875,99784475.0
2006-05-22 22:19:00,99.88,99.88,99.865,99.87,58658002.0
2006-05-22 22:20:00,99.865,99.88,99.828,99.88,58232456.0
2006-05-22 22:21:00,99.867,99.88,99.848,99.848,123875954.0
2006-05-22 22:22:00,99.855,99.875,99.84,99.875,51501774.0
2006-05-22 22:23:00,99.87,99.883,99.855,99.865,33304862.0
2006-05-22 22:24:00,99.862,99.886,99.862,99.885,56622063.0
2006-05-22 22:25:00,99.86,99.878,99.847,99.847,103014461.0
2006-05-22 22:26:00,99.865,99.865,99.8,99.81,37494637.0
2006-05-22 22:27:00,99.81,99.845,99.81,99.825,163248618.0
2006-05-22 22:28:00,99.825,99.839,99.82,99.82,46828605.0
2006-05-22 22:29:00,99.823,99.835,99.815,99.83,80080800.0
2006-05-22 22:30:00,99.82,99.837,99.82,99.835,11272531.0
2006-05-22 22:31:00,99.83,99.858,99.83,99.858,110152734.0
2006-05-22 22:32:00,99.86,99.865,99.853,99.855,97056851.0
2006-05-22 22:33:00,99.855,99.865,99.845,99.865,174930766.0
2006-05-22 22:34:00,99.855,99.855,99.85,99.85,119730363.0
2006-05-22 22:35:00,99.855,99.865,99.855,99.86,16791346.0
2006-05-22 22:36:00,99.86,99.865,99.85,99.85,140730839.0
2006-05-22 22:37:00,99.855,99.865,99.853,99.865,56099418.0
2006-05-22 22:38:00,99.865,99.88,99.815,99.88,315607532.0
2006-05-22 22:39:00,99.865,99.89,99.865,99.882,47304618.0
2006-05-22 22:40:00,99.89,99.89,99.88,99.89,131591027.0
2006-05-22 22:41:00,99.89,99.9,99.835,99.835,50757842.0
2006-05-22 22:42:00,99.89,99.915,99.89,99.915,78936391.0
2006-05-22 22:43:00,99.915,99.915,99.9,99.9,185485324.0
2006-05-22 22:44:00,99.905,99.936,99.905,99.913,41725837.0
2006-05-22 22:45:00,99.915,99.95,99.915,99.935,27716997.0
2006-05-22 22:46:00,99.935,99.938,99.91,99.935,35456068.0
2006-05-22 22:47:00,99.93,99.938,99.895,99.895,55779774.0
2006-05-22 22:48:00,99.89,99.925,99.89,99.925,61506424.0
2006-05-22 22:49:00,99.925,99.94,99.919,99.94,14639629.0
2006-05-22 22:50:00,99.93,99.958,99.93,99.952,86980657.0
2006-05-22 22:51:00,99.955,99.96,99.938,99.955,61862755.0
2006-05-22 22:52:00,99.953,99.957,99.94,99.94,27512980.0
2006-05-22 22:53:00,99.95,99.967,99.95,99.967,23298476.0
2006-05-22 22:54:00,99.965,99.965,99.945,99.955,47257284.0
2006-05-22 22:55:00,99.96,99.97,99.949,99.955,49382584.0
2006-05-22 22:56:00,99.96,99.98,99.955,99.97,49298096.0
2006-05-22 22:57:00,99.96,99.976,99.92,99.955,70691320.0
2006-05-22 22:58:00,99.96,99.97,99.96,99.97,44346288.0
2006-05-22 22:59:00,99.96,99.973,99.955,99.96,74218740.0
2006-05-22 23:00:00,99.955,99.96,99.947,99.96,163516503.0
2006-05-23 00:30:00,99.953,99.953,99.79,99.8,20814822.0
2006-05-23 00:31:00,99.79,99.795,99.76,99.795,36121594.0
2006-05-23 00:32:00,99.78,99.787,99.765,99.777,88048533.0
2006-05-23 00:33:00,99.76,99.797,99.76,99.797,43347797.0
2006-05-23 00:34:00,99.795,99.8,99.755,99.795,189302382.0
2006-05-23 00:35:00,99.795,99.798,99.79,99.795,34207378.0
2006-05-23 00:36:00,99.79,99.8,99.79,99.8,176331029.0
2006-05-23 00:37:00,99.793,99.8,99.78,99.79,117235879.0
2006-05-23 00:38:00,99.8,99.805,99.79,99.795,79691607.0
2006-05-23 00:39:00,99.795,99.795,99.788,99.788,73581910.0
2006-05-23 00:40:00,99.79,99.805,99.79,99.79,99254539.0
2006-05-23 00:41:00,99.793,99.8,99.788,99.788,261826880.0
2006-05-23 00:42:00,99.8,99.8,99.788,99.795,72368238.0
2006-05-23 00:43:00,99.785,99.8,99.785,99.8,32684189.0
2006-05-23 00:44:00,99.8,99.8,99.79,99.795,32886433.0
2006-05-23 00:45:00,99.793,99.795,99.79,99.79,112766739.0
2006-05-23 00:46:00,99.79,99.805,99.79,99.8,24208189.0
2006-05-23 00:47:00,99.79,99.805,99.79,99.79,146061693.0
2006-05-23 00:48:00,99.795,99.805,99.792,99.8,76083082.0
2006-05-23 00:49:00,99.8,99.805,99.793,99.795,23305738.0
2006-05-23 00:50:00,99.793,99.805,99.785,99.798,101171242.0
2006-05-23 00:51:00,99.798,99.805,99.787,99.787,65263352.0
2006-05-23 00:52:00,99.795,99.8,99.793,99.793,71555607.0
2006-05-23 00:53:00,99.793,99.8,99.785,99.8,27210192.0
2006-05-23 00:54:00,99.795,99.8,99.79,99.795,105638423.0
2006-05-23 00:55:00,99.8,99.8,99.785,99.795,57101019.0
2006-05-23 00:56:00,99.792,99.805,99.792,99.793,84015629.0
2006-05-23 00:57:00,99.798,99.805,99.79,99.795,175351776.0
2006-05-23 00:58:00,99.795,99.805,99.792,99.805,52346629.0
2006-05-23 00:59:00,99.8,99.805,99.79,99.805,107288005.0
2006-05-23 01:00:00,99.793,99.793,99.765,99.765,147293106.0
2006-05-23 01:01:00,99.775,99.804,99.775,99.785,83134745.0
2006-05-23 01:02:00,99.79,99.845,99.79,99.845,78077860.0
2006-05-23 01:03:00,99.855,99.885,99.855,99.855,94710290.0
2006-05-23 01:04:00,99.85,99.905,99.85,99.905,300197284.0
2006-05-23 01:05:00,99.9,99.93,99.83,99.93,124067153.0
2006-05-23 01:06:00,99.95,99.96,99.92,99.93,78271345.0
2006-05-23 01:07:00,99.94,99.96,99.935,99.96,175431984.0
2006-05-23 01:08:00,99.952,99.96,99.945,99.945,267445750.0
2006-05-23 01:09:00,99.95,100.035,99.95,100.023,58481575.0
2006-05-23 01:10:00,100.027,100.027,99.977,99.993,21865956.0
2006-05-23 01:11:00,99.978,99.996,99.97,99.985,84464126.0
2006-05-23 01:12:00,99.985,100.01,99.985,99.99,36628820.0
2006-05-23 01:13:00,99.987,99.987,99.969,99.975,36306841.0
2006-05-23 01:14:00,99.99,99.99,99.928,99.983,623707322.0
2006-05-23 01:15:00,99.99,99.99,99.975,99.98,177291964.0
2006-05-23 01:16:00,99.975,99.978,99.965,99.97,94672860.0
2006-05-23 01:17:00,99.965,99.965,99.909,99.945,113058644.0
2006-05-23 01:18:00,99.945,99.949,99.905,99.905,41271812.0
2006-05-23 01:19:00,99.945,99.945,99.91,99.92,185988803.0
2006-05-23 01:20:00,99.92,99.94,99.915,99.94,175238481.0
2006-05-23 01:21:00,99.93,99.93,99.917,99.925,208240901.0
2006-05-23 01:22:00,99.93,99.946,99.925,99.935,30510148.0
2006-05-23 01:23:00,99.935,99.94,99.927,99.938,222918996.0
2006-05-23 01:24:00,99.94,99.96,99.935,99.935,140807190.0
2006-05-23 01:25:00,99.935,99.96,99.935,99.96,98798577.0
2006-05-23 01:26:00,99.955,99.955,99.933,99.95,105940076.0
2006-05-23 01:27:00,99.945,99.953,99.93,99.93,89392456.0
2006-05-23 01:28:00,99.93,99.93,99.908,99.93,96873129.0
2006-05-23 01:29:00,99.925,99.934,99.883,99.92,119617984.0
2006-05-23 01:30:00,99.915,99.933,99.915,99.928,78593359.0
2006-05-23 01:31:00,99.935,99.936,99.922,99.925,75545901.0
2006-05-23 01:32:00,99.925,99.99,99.925,99.99,24542014.0
2006-05-23 01:33:00,99.985,100.006,99.985,100.003,107241606.0
2006-05-23 01:34:00,100.02,100.025,100.0,100.0,44469220.0
2006-05-23 01:35:00,99.995,100.002,99.982,99.985,62304929.0
2006-05-23 01:36:00,99.99,99.99,99.98,99.99,87175158.0
2006-05-23 01:37:00,99.985,99.989,99.973,99.982,309602180.0
2006-05-23 01:38:00,99.98,99.985,99.95,99.95,111431015.0
2006-05-23 01:39:00,99.96,99.964,99.938,99.963,176214820.0
2006-05-23 01:40:00,99.962,99.975,99.96,99.975,81035909.0
2006-05-23 01:41:00,99.97,100.017,99.935,99.97,147443632.0
2006-05-23 01:42:00,99.973,100.015,99.973,99.985,140521962.0
2006-05-23 01:43:00,99.977,100.0,99.977,99.99,310353302.0
2006-05-23 01:44:00,99.985,99.99,99.977,99.98,95548006.0
2006-05-23 01:45:00,99.985,99.985,99.93,99.965,80849244.0
2006-05-23 01:46:00,99.97,99.988,99.97,99.987,99987720.0
2006-05-23 01:47:00,99.99,99.995,99.98,99.982,134695216.0
2006-05-23 01:48:00,99.99,99.99,99.98,99.985,74220072.0
2006-05-23 01:49:00,99.99,99.997,99.966,99.99,193986394.0
2006-05-23 01:50:00,99.99,99.995,99.975,99.99,28258135.0
2006-05-23 01:51:00,100.0,100.03,99.985,100.03,55712196.0
2006-05-23 01:52:00,100.02,100.037,100.016,100.025,69674276.0
2006-05-23 01:53:00,100.015,100.055,100.015,100.055,78504596.0
2006-05-23 01:54:00,100.055,100.065,100.055,100.065,277815437.0
2006-05-23 01:55:00,100.08,100.08,100.051,100.053,78032067.0
2006-05-23 01:56:00,100.06,100.085,100.045,100.065,187733772.0
2006-05-23 01:57:00,100.06,100.073,100.04,100.06,195643362.0
2006-05-23 01:58:00,100.05,100.065,100.04,100.04,515002496.0
2006-05-23 01:59:00,100.05,100.05,99.981,100.023,169065688.0
2006-05-23 02:00:00,100.013,100.035,99.961,100.03,167940489.0
2006-05-23 02:01:00,100.02,100.037,100.02,100.03,530985139.0
2006-05-23 02:02:00,100.04,100.065,100.01,100.03,189963457.0
2006-05-23 02:03:00,100.035,100.05,100.035,100.05,182513878.0
2006-05-23 02:04:00,100.043,100.06,100.03,100.05,72018518.0
2006-05-23 02:05:00,100.045,100.055,100.033,100.055,285583300.0
2006-05-23 02:06:00,100.055,100.061,100.045,100.045,80674749.0
2006-05-23 02:07:00,100.055,100.055,100.029,100.03,70958627.0
2006-05-23 02:08:00,100.06,100.06,100.038,100.04,59017156.0
2006-05-23 02:09:00,100.03,100.054,100.025,100.05,27769396.0
2006-05-23 02:10:00,100.05,100.08,100.032,100.08,181211026.0
2006-05-23 02:11:00,100.075,100.11,100.075,100.1,68709565.0
2006-05-23 02:12:00,100.092,100.094,100.07,100.09,136000824.0
2006-05-23 02:13:00,100.077,100.082,100.065,100.08,96448078.0
2006-05-23 02:14:00,100.085,100.1,100.042,100.085,78357472.0
2006-05-23 02:15:00,100.08,100.115,100.08,100.115,92936490.0
2006-05-23 02:16:00,100.12,100.12,100.095,100.097,318768794.0
2006-05-23 02:17:00,100.105,100.145,100.105,100.123,144510449.0
2006-05-23 02:18:00,100.12,100.14,100.076,100.125,140516179.0
2006-05-23 02:19:00,100.125,100.143,100.122,100.122,84053430.0
2006-05-23 02:20:00,100.123,100.14,100.117,100.14,185060719.0
2006-05-23 02:21:00,100.13,100.132,100.115,100.12,119574004.0
2006-05-23 02:22:00,100.122,100.122,100.035,100.075,298498051.0
2006-05-23 02:23:00,100.08,100.08,100.045,100.06,84916382.0
2006-05-23 02:24:00,100.055,100.055,100.025,100.035,61053336.0
2006-05-23 02:25:00,100.04,100.045,100.005,100.02,44327373.0
2006-05-23 02:26:00,100.013,100.032,99.99,100.025,115749172.0
2006-05-23 02:27:00,100.03,100.045,100.015,100.035,24453978.0
2006-05-23 02:28:00,100.035,100.048,100.015,100.035,69601900.0
2006-05-23 02:29:00,100.028,100.05,100.028,100.035,84956608.0
2006-05-23 02:30:00,100.04,100.085,100.008,100.025,121107609.0
2006-05-23 02:31:00,100.03,100.046,100.03,100.04,106547656.0
2006-05-23 02:32:00,100.04,100.048,100.025,100.025,89787521.0
2006-05-23 02:33:00,100.03,100.048,100.025,100.025,99605187.0
2006-05-23 02:34:00,100.03,100.035,100.02,100.025,101498434.0
2006-05-23 02:35:00,100.025,100.04,100.02,100.03,144803773.0
2006-05-23 02:36:00,100.028,100.03,100.017,100.025,206923784.0
2006-05-23 02:37:00,100.025,100.05,100.025,100.03,32848997.0
2006-05-23 02:38:00,100.025,100.048,100.025,100.03,197309930.0
2006-05-23 02:39:00,100.04,100.05,100.025,100.03,160401355.0
2006-05-23 02:40:00,100.03,100.055,100.03,100.055,201199478.0
2006-05-23 02:41:00,100.015,100.091,100.015,100.045,42377875.0
2006-05-23 02:42:00,100.045,100.056,99.997,100.025,119740147.0
2006-05-23 02:43:00,100.03,100.03,100.01,100.015,101330258.0
2006-05-23 02:44:00,100.02,100.03,100.015,100.02,184871703.0
2006-05-23 02:45:00,100.013,100.022,99.977,100.02,657572301.0
2006-05-23 02:46:00,100.005,100.027,100.004,100.027,34846760.0
2006-05-23 02:47:00,100.03,100.03,99.995,99.995,34287016.0
2006-05-23 02:48:00,99.995,100.0,99.965,99.978,78127950.0
2006-05-23 02:49:00,99.983,100.017,99.983,100.017,24174635.0
2006-05-23 02:50:00,100.013,100.03,100.008,100.01,53184409.0
2006-05-23 02:51:00,100.005,100.03,100.005,100.012,269820170.0
2006-05-23 02:52:00,100.02,100.02,99.99,99.99,177329408.0
2006-05-23 02:53:00,99.97,99.99,99.94,99.94,82835582.0
2006-05-23 02:54:00,99.94,100.003,99.916,99.983,137592495.0
2006-05-23 02:55:00,99.985,99.986,99.96,99.98,293620183.0
2006-05-23 02:56:00,99.985,100.035,99.985,100.035,87387238.0
2006-05-23 02:57:00,100.025,100.068,100.025,100.05,83336384.0
2006-05-23 02:58:00,100.045,100.063,100.015,100.015,80245889.0
2006-05-23 02:59:00,100.005,100.013,99.99,100.003,144973530.0
2006-05-23 03:00:00,100.005,100.02,100.003,100.02,112038436.0
2006-05-23 03:01:00,100.025,100.029,100.005,100.005,49022877.0
2006-05-23 03:02:00,100.005,100.011,99.995,100.008,168316163.0
2006-05-23 03:03:00,100.003,100.029,100.003,100.022,89112885.0
2006-05-23 03:04:00,100.025,100.027,100.013,100.02,63276838.0
2006-05-23 03:05:00,100.015,100.02,100.01,100.015,104262162.0
2006-05-23 03:06:00,100.02,100.03,100.01,100.013,25934227.0
2006-05-23 03:07:00,100.013,100.035,100.013,100.025,66402751.0
2006-05-23 03:08:00,100.017,100.073,100.017,100.068,66875043.0
2006-05-23 03:09:00,100.068,100.068,100.04,100.043,103489408.0
2006-05-23 03:10:00,100.045,100.07,100.045,100.06,25187225.0
2006-05-23 03:11:00,100.06,100.065,100.045,100.045,71225505.0
2006-05-23 03:12:00,100.04,100.057,100.03,100.04,132795428.0
2006-05-23 03:13:00,100.05,100.07,100.04,100.05,22383902.0
2006-05-23 03:14:00,100.05,100.075,100.05,100.053,112049616.0
2006-05-23 03:15:00,100.055,100.07,100.03,100.03,34937249.0
2006-05-23 03:16:00,100.03,100.03,100.015,100.015,35345722.0
2006-05-23 03:17:00,100.025,100.05,100.025,100.05,72629707.0
2006-05-23 03:18:00,100.038,100.047,100.013,100.013,276305286.0
2006-05-23 03:19:00,100.02,100.028,100.0,100.0,92312627.0
2006-05-23 03:20:00,99.998,100.008,99.985,99.995,68703930.0
2006-05-23 03:21:00,99.995,100.027,99.985,100.02,75709297.0
2006-05-23 03:22:00,100.01,100.019,99.997,100.003,128618624.0
2006-05-23 03:23:00,100.0,100.003,99.98,100.0,172434017.0
2006-05-23 03:24:00,100.005,100.045,100.005,100.045,37911312.0
2006-05-23 03:25:00,100.045,100.077,100.035,100.065,202030293.0
2006-05-23 03:26:00,100.067,100.067,100.02,100.02,44092968.0
2006-05-23 03:27:00,100.047,100.09,100.04,100.09,82296043.0
2006-05-23 03:28:00,100.095,100.095,100.07,100.08,33642165.0
2006-05-23 03:29:00,100.08,100.08,100.047,100.063,19200094.0
2006-05-23 03:30:00,100.06,100.09,100.06,100.075,136351007.0
2006-05-23 03:31:00,100.08,100.08,100.061,100.062,53501285.0
2006-05-23 03:32:00,100.058,100.068,100.04,100.04,106352607.0
2006-05-23 03:33:00,100.03,100.054,100.03,100.045,89052856.0
2006-05-23 03:34:00,100.045,100.045,100.025,100.045,46742500.0
2006-05-23 03:35:00,100.045,100.06,100.03,100.03,22464843.0
2006-05-23 03:36:00,100.025,100.05,100.025,100.025,106476008.0
2006-05-23 03:37:00,100.025,100.05,100.02,100.025,26287913.0
2006-05-23 03:38:00,100.015,100.038,100.015,100.025,124519899.0
2006-05-23 03:39:00,100.03,100.03,100.008,100.012,13551980.0
2006-05-23 03:40:00,100.012,100.026,100.012,100.025,82058099.0
2006-05-23 03:41:00,100.013,100.035,99.97,99.97,63720525.0
2006-05-23 03:42:00,99.975,100.005,99.975,100.005,42734532.0
2006-05-23 03:43:00,100.0,100.023,100.0,100.0,174337225.0
2006-05-23 03:44:00,100.0,100.0,99.975,99.98,46450790.0
2006-05-23 03:45:00,99.963,99.98,99.94,99.952,122920598.0
2006-05-23 03:46:00,99.95,99.965,99.933,99.96,75550925.0
2006-05-23 03:47:00,99.96,99.966,99.925,99.96,22004485.0
2006-05-23 03:48:00,99.96,99.983,99.96,99.98,28461449.0
2006-05-23 03:49:00,99.985,100.0,99.979,99.98,41312772.0
2006-05-23 03:50:00,99.99,100.015,99.99,99.997,213818977.0
2006-05-23 03:51:00,100.007,100.019,99.969,99.97,121291236.0
2006-05-23 03:52:00,99.975,99.975,99.945,99.96,74892593.0
2006-05-23 03:53:00,99.95,99.99,99.945,99.98,20616623.0
2006-05-23 03:54:00,99.98,99.98,99.96,99.963,21181457.0
2006-05-23 03:55:00,99.96,99.987,99.96,99.973,55428891.0
2006-05-23 03:56:00,99.98,99.985,99.94,99.945,61515966.0
2006-05-23 03:57:00,99.95,99.965,99.941,99.945,174706229.0
2006-05-23 03:58:00,99.955,99.96,99.95,99.955,76223341.0
2006-05-23 03:59:00,99.95,99.97,99.95,99.97,26702417.0
2006-05-23 04:00:00,99.965,99.987,99.965,99.985,36945106.0
2006-05-23 04:01:00,99.97,100.005,99.97,99.99,64257122.0
2006-05-23 04:02:00,99.98,100.005,99.98,99.99,159250557.0
2006-05-23 04:03:00,99.98,99.99,99.977,99.985,112125407.0
2006-05-23 04:04:00,99.988,100.005,99.975,99.98,32305146.0
2006-05-23 04:05:00,99.99,100.007,99.98,99.993,95135329.0
2006-05-23 04:06:00,100.01,100.01,99.99,99.995,26884866.0
2006-05-23 04:07:00,99.998,99.998,99.972,99.98,189559215.0
2006-05-23 04:08:00,99.983,99.99,99.979,99.99,81137645.0
2006-05-23 04:09:00,99.99,100.0,99.98,99.98,32920133.0
2006-05-23 04:10:00,99.99,100.005,99.99,99.995,75898483.0
2006-05-23 04:11:00,99.992,100.01,99.991,100.01,96220301.0
2006-05-23 04:12:00,100.0,100.03,100.0,100.03,194598402.0
2006-05-23 04:13:00,100.025,100.035,99.985,100.025,33648028.0
2006-05-23 04:14:00,100.035,100.035,100.015,100.03,17572113.0
2006-05-23 04:15:00,100.03,100.03,99.992,99.992,46522507.0
2006-05-23 04:16:00,99.995,99.995,99.97,99.97,92323614.0
2006-05-23 04:17:00,99.97,99.985,99.955,99.97,24432167.0
2006-05-23 04:18:00,99.968,99.98,99.964,99.98,88495744.0
2006-05-23 04:19:00,99.98,99.993,99.98,99.983,32861990.0
2006-05-23 04:20:00,99.985,99.995,99.985,99.985,27666254.0
2006-05-23 04:21:00,99.98,99.981,99.97,99.97,58251259.0
2006-05-23 04:22:00,99.97,99.99,99.945,99.99,14600919.0
2006-05-23 04:23:00,99.985,99.99,99.969,99.99,18209249.0
2006-05-23 04:24:00,99.975,99.992,99.95,99.98,122310759.0
2006-05-23 04:25:00,99.99,100.003,99.965,99.988,84388179.0
2006-05-23 04:26:00,99.98,100.013,99.98,100.013,46996886.0
2006-05-23 04:27:00,100.015,100.02,99.998,99.998,162716412.0
2006-05-23 04:28:00,100.007,100.033,100.007,100.015,28160143.0
2006-05-23 04:29:00,100.008,100.025,99.99,100.025,12857261.0
2006-05-23 04:30:00,100.025,100.025,100.025,100.025,30253387.0
2006-05-23 04:31:00,100.03,100.04,100.02,100.02,123388818.0
2006-05-23 04:32:00,100.027,100.027,100.017,100.017,3506151.0
2006-05-23 04:33:00,100.015,100.027,100.015,100.027,15925526.0
2006-05-23 04:34:00,100.03,100.03,99.979,100.02,3219739.0
2006-05-23 04:35:00,100.015,100.045,100.015,100.017,56103434.0
2006-05-23 04:36:00,100.03,100.039,100.03,100.03,98970121.0
2006-05-23 04:37:00,100.025,100.042,100.015,100.042,79971470.0
2006-05-23 04:38:00,100.04,100.05,100.015,100.04,81115250.0
2006-05-23 04:39:00,100.04,100.046,100.005,100.04,53913612.0
2006-05-23 04:40:00,100.045,100.045,100.023,100.023,7758628.0
2006-05-23 04:41:00,100.03,100.03,100.03,100.03,52712006.0
2006-05-23 04:42:00,100.023,100.025,100.023,100.025,11339378.0
2006-05-23 04:43:00,100.025,100.025,100.025,100.025,7846033.0
2006-05-23 04:44:00,100.025,100.025,100.025,100.025,18431005.0
2006-05-23 04:45:00,100.025,100.025,100.022,100.022,4896870.0
2006-05-23 04:46:00,100.03,100.03,100.03,100.03,1772089.0
2006-05-23 04:47:00,100.02,100.027,100.015,100.015,16476315.0
2006-05-23 04:48:00,100.02,100.02,100.018,100.018,15565478.0
2006-05-23 04:49:00,100.02,100.02,100.015,100.015,8223961.0
2006-05-23 04:50:00,100.015,100.015,100.015,100.015,15435464.0
2006-05-23 04:51:00,100.01,100.01,100.0,100.0,43773555.0
2006-05-23 04:52:00,100.003,100.01,99.997,100.005,115771847.0
2006-05-23 04:53:00,100.015,100.016,100.008,100.008,11095259.0
2006-05-23 04:54:00,100.015,100.025,100.015,100.025,63148257.0
2006-05-23 04:55:00,100.025,100.025,100.013,100.013,45980334.0
2006-05-23 04:56:00,100.015,100.015,100.015,100.015,3967896.0
2006-05-23 04:57:00,100.02,100.02,100.005,100.018,63275056.0
2006-05-23 04:58:00,100.02,100.02,99.995,99.995,45057976.0
2006-05-23 04:59:00,100.0,100.006,99.994,99.995,176127211.0
2006-05-23 05:00:00,100.0,100.0,99.985,99.99,71632800.0
2006-05-23 05:01:00,100.0,100.0,99.995,100.0,48764337.0
2006-05-23 05:02:00,99.995,99.995,99.943,99.98,68300791.0
2006-05-23 05:03:00,99.99,100.02,99.99,100.02,44844988.0
2006-05-23 05:04:00,100.015,100.022,100.005,100.01,53294394.0
2006-05-23 05:05:00,100.005,100.015,100.0,100.005,46970764.0
2006-05-23 05:06:00,100.007,100.02,100.006,100.02,25068298.0
2006-05-23 05:07:00,100.01,100.017,100.003,100.003,27243274.0
2006-05-23 05:08:00,100.005,100.01,99.995,100.005,57121655.0
2006-05-23 05:09:00,100.002,100.019,100.002,100.01,79470680.0
2006-05-23 05:10:00,100.02,100.035,100.015,100.025,13341499.0
2006-05-23 05:11:00,100.025,100.025,100.003,100.01,66774966.0
2006-05-23 05:12:00,100.015,100.031,100.015,100.02,52791760.0
2006-05-23 05:13:00,100.025,100.025,99.99,100.025,32265054.0
2006-05-23 05:14:00,100.025,100.08,100.025,100.045,29286767.0
2006-05-23 05:15:00,100.043,100.05,100.038,100.045,38868967.0
2006-05-23 05:16:00,100.04,100.052,100.035,100.035,189735395.0
2006-05-23 05:17:00,100.035,100.048,100.03,100.03,81352560.0
2006-05-23 05:18:00,99.985,100.03,99.985,100.03,54625317.0
2006-05-23 05:19:00,100.03,100.03,100.005,100.02,135997347.0
2006-05-23 05:20:00,100.002,100.022,100.002,100.005,46431704.0
2006-05-23 05:21:00,100.02,100.02,99.958,99.985,339289971.0
2006-05-23 05:22:00,99.995,99.997,99.982,99.985,53159687.0
2006-05-23 05:23:00,99.98,99.991,99.98,99.99,139821994.0
2006-05-23 05:24:00,99.99,99.99,99.983,99.985,16882515.0
2006-05-23 05:25:00,99.98,99.985,99.975,99.975,115558694.0
2006-05-23 05:26:00,99.985,99.985,99.945,99.955,185740886.0
2006-05-23 05:27:00,99.955,99.966,99.95,99.95,92576165.0
2006-05-23 05:28:00,99.948,99.955,99.925,99.94,102783179.0
2006-05-23 05:29:00,99.945,99.954,99.94,99.95,11875822.0
2006-05-23 05:30:00,99.96,99.973,99.95,99.973,77097143.0
2006-05-23 05:31:00,99.97,99.985,99.962,99.985,44332675.0
2006-05-23 05:32:00,99.985,99.985,99.96,99.96,153515718.0
2006-05-23 05:33:00,99.96,99.975,99.96,99.975,34364068.0
2006-05-23 05:34:00,99.957,99.985,99.92,99.92,99377249.0
2006-05-23 05:35:00,99.945,99.953,99.932,99.932,52838805.0
2006-05-23 05:36:00,99.935,99.955,99.92,99.92,36715756.0
2006-05-23 05:37:00,99.915,99.925,99.86,99.865,48069603.0
2006-05-23 05:38:00,99.858,99.907,99.858,99.897,127878552.0
2006-05-23 05:39:00,99.91,99.915,99.867,99.915,63392615.0
2006-05-23 05:40:00,99.92,99.92,99.893,99.91,57774059.0
2006-05-23 05:41:00,99.905,99.925,99.905,99.925,97971991.0
2006-05-23 05:42:00,99.918,99.933,99.91,99.925,35173256.0
2006-05-23 05:43:00,99.93,99.94,99.913,99.935,96388524.0
2006-05-23 05:44:00,99.935,99.947,99.925,99.947,245655421.0
2006-05-23 05:45:00,99.95,99.965,99.948,99.96,83195844.0
2006-05-23 05:46:00,99.955,99.955,99.935,99.945,53761130.0
2006-05-23 05:47:00,99.948,99.948,99.905,99.905,356745767.0
2006-05-23 05:48:00,99.91,99.935,99.91,99.935,26937746.0
2006-05-23 05:49:00,99.935,99.94,99.925,99.94,40358668.0
2006-05-23 05:50:00,99.895,99.951,99.895,99.94,90293055.0
2006-05-23 05:51:00,99.94,99.945,99.92,99.92,64732346.0
2006-05-23 05:52:00,99.93,99.95,99.92,99.92,106009269.0
2006-05-23 05:53:00,99.935,99.947,99.91,99.935,137118026.0
2006-05-23 05:54:00,99.935,99.94,99.93,99.935,156983516.0
2006-05-23 05:55:00,99.935,99.945,99.935,99.935,66391482.0
2006-05-23 05:56:00,99.94,99.946,99.93,99.93,82535471.0
2006-05-23 05:57:00,99.93,99.94,99.92,99.92,37162797.0
2006-05-23 05:58:00,99.923,99.941,99.923,99.925,28995195.0
2006-05-23 05:59:00,99.925,99.944,99.925,99.93,97351146.0
2006-05-23 06:00:00,99.94,99.94,99.9,99.91,109380895.0
2006-05-23 06:01:00,99.907,99.95,99.907,99.95,73405530.0
2006-05-23 06:02:00,99.95,99.976,99.929,99.967,84328620.0
2006-05-23 06:03:00,99.965,99.975,99.957,99.965,39839197.0
2006-05-23 06:04:00,99.958,99.97,99.958,99.97,21129513.0
2006-05-23 06:05:00,99.96,99.975,99.955,99.955,66519531.0
2006-05-23 06:06:00,99.955,99.97,99.945,99.96,25532163.0
2006-05-23 06:07:00,99.953,99.976,99.94,99.96,27660880.0
2006-05-23 06:08:00,99.965,99.97,99.955,99.965,133029210.0
2006-05-23 06:09:00,99.965,99.977,99.965,99.97,235294633.0
2006-05-23 06:10:00,99.98,99.98,99.97,99.975,96881566.0
2006-05-23 06:11:00,99.98,99.98,99.944,99.945,102451237.0
2006-05-23 06:12:00,99.95,99.96,99.95,99.955,23943540.0
2006-05-23 06:13:00,99.95,99.963,99.95,99.96,143844504.0
2006-05-23 06:14:00,99.965,99.965,99.95,99.958,34903596.0
2006-05-23 06:15:00,99.96,99.96,99.948,99.955,85278598.0
2006-05-23 06:16:00,99.953,99.973,99.953,99.973,108428848.0
2006-05-23 06:17:00,99.972,99.978,99.97,99.975,40815106.0
2006-05-23 06:18:00,99.97,99.983,99.97,99.983,179068319.0
2006-05-23 06:19:00,99.99,99.99,99.97,99.98,64192222.0
2006-05-23 06:20:00,99.98,99.983,99.925,99.95,72547402.0
2006-05-23 06:21:00,99.97,99.99,99.955,99.955,52606139.0
2006-05-23 06:22:00,99.955,99.961,99.933,99.933,28366174.0
2006-05-23 06:23:00,99.943,99.943,99.903,99.92,57070231.0
2006-05-23 06:24:00,99.91,99.925,99.905,99.915,34128760.0
2006-05-23 06:25:00,99.917,99.917,99.905,99.905,52327040.0
2006-05-23 06:26:00,99.925,99.925,99.91,99.92,68547266.0
2006-05-23 06:27:00,99.915,99.92,99.902,99.91,42669927.0
2006-05-23 06:28:00,99.905,99.917,99.883,99.893,20926340.0
2006-05-23 06:29:00,99.895,99.905,99.895,99.905,27394571.0
2006-05-23 06:30:00,99.905,99.915,99.9,99.915,43508028.0
2006-05-23 06:31:00,99.903,99.915,99.893,99.91,38285912.0
2006-05-23 06:32:00,99.91,99.92,99.905,99.915,80906835.0
2006-05-23 06:33:00,99.915,99.922,99.901,99.905,64668315.0
2006-05-23 06:34:00,99.9,99.923,99.9,99.905,64980907.0
2006-05-23 06:35:00,99.9,99.93,99.895,99.907,168993654.0
2006-05-23 06:36:00,99.915,99.933,99.915,99.917,72516139.0
2006-05-23 06:37:00,99.925,99.975,99.925,99.975,300891363.0
2006-05-23 06:38:00,99.98,99.993,99.955,99.955,55160146.0
2006-05-23 06:39:00,99.95,99.977,99.935,99.95,67847302.0
2006-05-23 06:40:00,99.937,99.954,99.933,99.935,92683476.0
2006-05-23 06:41:00,99.94,99.96,99.94,99.943,32854859.0
2006-05-23 06:42:00,99.95,99.95,99.865,99.88,48630629.0
2006-05-23 06:43:00,99.885,99.92,99.825,99.825,40054704.0
2006-05-23 06:44:00,99.825,99.852,99.825,99.845,32982837.0
2006-05-23 06:45:00,99.843,99.843,99.75,99.792,64145703.0
2006-05-23 06:46:00,99.79,99.805,99.67,99.695,105942002.0
2006-05-23 06:47:00,99.69,99.745,99.671,99.73,105075698.0
2006-05-23 06:48:00,99.73,99.736,99.6,99.61,72101713.0
2006-05-23 06:49:00,99.61,99.645,99.543,99.645,54442219.0
2006-05-23 06:50:00,99.645,99.675,99.633,99.65,63499483.0
2006-05-23 06:51:00,99.638,99.66,99.635,99.655,52741639.0
2006-05-23 06:52:00,99.655,99.655,99.565,99.565,7654634.0
2006-05-23 06:53:00,99.613,99.634,99.605,99.63,54675999.0
2006-05-23 06:54:00,99.64,99.688,99.62,99.64,52685506.0
2006-05-23 06:55:00,99.66,99.664,99.63,99.64,13162167.0
2006-05-23 06:56:00,99.645,99.645,99.605,99.605,26196180.0
2006-05-23 06:57:00,99.603,99.603,99.585,99.587,98039054.0
2006-05-23 06:58:00,99.595,99.625,99.583,99.605,36978034.0
2006-05-23 06:59:00,99.605,99.605,99.53,99.545,36537685.0
2006-05-23 07:00:00,99.545,99.545,99.505,99.52,159110651.0
2006-05-23 07:01:00,99.525,99.525,99.465,99.51,132829238.0
2006-05-23 07:02:00,99.515,99.55,99.515,99.52,38047936.0
2006-05-23 07:03:00,99.515,99.556,99.48,99.505,82059448.0
2006-05-23 07:04:00,99.497,99.538,99.497,99.505,73857094.0
2006-05-23 07:05:00,99.505,99.55,99.505,99.54,402096143.0
2006-05-23 07:06:00,99.538,99.585,99.538,99.57,32167903.0
2006-05-23 07:07:00,99.565,99.575,99.53,99.553,68102283.0
2006-05-23 07:08:00,99.555,99.63,99.555,99.63,48340083.0
2006-05-23 07:09:00,99.625,99.64,99.62,99.64,23574994.0
2006-05-23 07:10:00,99.64,99.67,99.64,99.67,53256674.0
2006-05-23 07:11:00,99.67,99.67,99.64,99.652,19180803.0
2006-05-23 07:12:00,99.653,99.675,99.653,99.665,33095702.0
2006-05-23 07:13:00,99.67,99.67,99.635,99.65,31019484.0
2006-05-23 07:14:00,99.65,99.675,99.65,99.65,39534603.0
2006-05-23 07:15:00,99.657,99.67,99.65,99.65,80959339.0
2006-05-23 07:16:00,99.655,99.68,99.655,99.68,43299441.0
2006-05-23 07:17:00,99.675,99.675,99.64,99.64,127652945.0
2006-05-23 07:18:00,99.632,99.68,99.632,99.655,244113694.0
2006-05-23 07:19:00,99.653,99.677,99.653,99.66,39323691.0
2006-05-23 07:20:00,99.675,99.675,99.635,99.635,34144652.0
2006-05-23 07:21:00,99.635,99.654,99.635,99.65,64781836.0
2006-05-23 07:22:00,99.66,99.7,99.609,99.69,54403186.0
2006-05-23 07:23:00,99.69,99.702,99.69,99.702,73639221.0
2006-05-23 07:24:00,99.705,99.75,99.705,99.715,362800660.0
2006-05-23 07:25:00,99.715,99.732,99.715,99.73,32818523.0
2006-05-23 07:26:00,99.74,99.759,99.725,99.745,26793706.0
2006-05-23 07:27:00,99.74,99.795,99.725,99.755,45726735.0
2006-05-23 07:28:00,99.747,99.757,99.733,99.733,298977616.0
2006-05-23 07:29:00,99.735,99.77,99.735,99.74,48169934.0
2006-05-23 07:30:00,99.735,99.75,99.735,99.75,76063614.0
2006-05-23 07:31:00,99.765,99.765,99.713,99.72,102501165.0
2006-05-23 07:32:00,99.73,99.73,99.655,99.682,145151728.0
2006-05-23 07:33:00,99.685,99.695,99.683,99.695,38497272.0
2006-05-23 07:34:00,99.685,99.685,99.67,99.68,91748611.0
2006-05-23 07:35:00,99.695,99.762,99.695,99.762,18930299.0
2006-05-23 07:36:00,99.77,99.777,99.755,99.765,110472664.0
2006-05-23 07:37:00,99.76,99.785,99.75,99.75,19383091.0
2006-05-23 07:38:00,99.76,99.78,99.76,99.77,131164723.0
2006-05-23 07:39:00,99.77,99.78,99.76,99.76,49306975.0
2006-05-23 07:40:00,99.745,99.775,99.742,99.747,94858731.0
2006-05-23 07:41:00,99.75,99.77,99.74,99.747,121833776.0
2006-05-23 07:42:00,99.75,99.775,99.75,99.775,34842558.0
2006-05-23 07:43:00,99.775,99.79,99.765,99.78,41477494.0
2006-05-23 07:44:00,99.775,99.791,99.775,99.79,62131513.0
2006-05-23 07:45:00,99.795,99.797,99.774,99.775,24697832.0
2006-05-23 07:46:00,99.78,99.78,99.762,99.778,62831232.0
2006-05-23 07:47:00,99.785,99.785,99.761,99.767,92538056.0
2006-05-23 07:48:00,99.775,99.775,99.73,99.73,79146843.0
2006-05-23 07:49:00,99.73,99.78,99.73,99.765,180435685.0
2006-05-23 07:50:00,99.77,99.795,99.77,99.795,24871197.0
2006-05-23 07:51:00,99.795,99.795,99.758,99.773,67816741.0
2006-05-23 07:52:00,99.767,99.795,99.767,99.785,21274581.0
2006-05-23 07:53:00,99.79,99.815,99.79,99.815,42337063.0
2006-05-23 07:54:00,99.805,99.805,99.75,99.76,187207271.0
2006-05-23 07:55:00,99.763,99.805,99.763,99.79,34662846.0
2006-05-23 07:56:00,99.785,99.789,99.772,99.775,110542052.0
2006-05-23 07:57:00,99.783,99.783,99.738,99.77,33508599.0
2006-05-23 07:58:00,99.765,99.823,99.765,99.802,46160389.0
2006-05-23 07:59:00,99.815,99.85,99.815,99.835,50408455.0
2006-05-23 08:00:00,99.835,99.835,99.82,99.82,92642391.0
2006-05-23 08:01:00,99.82,99.84,99.795,99.808,160592269.0
2006-05-23 08:02:00,99.803,99.811,99.79,99.81,67183368.0
2006-05-23 08:03:00,99.812,99.812,99.77,99.79,42054700.0
2006-05-23 08:04:00,99.79,99.825,99.79,99.817,195854852.0
2006-05-23 08:05:00,99.815,99.835,99.81,99.83,200999449.0
2006-05-23 08:06:00,99.815,99.837,99.805,99.805,43059340.0
2006-05-23 08:07:00,99.803,99.83,99.79,99.79,109400555.0
2006-05-23 08:08:00,99.795,99.805,99.78,99.805,42982602.0
2006-05-23 08:09:00,99.8,99.81,99.793,99.81,40051106.0
2006-05-23 08:10:00,99.81,99.83,99.8,99.81,83278147.0
2006-05-23 08:11:00,99.803,99.83,99.79,99.79,46063837.0
2006-05-23 08:12:00,99.81,99.845,99.805,99.845,70205747.0
2006-05-23 08:13:00,99.84,99.856,99.822,99.845,18444214.0
2006-05-23 08:14:00,99.85,99.86,99.83,99.845,133529613.0
2006-05-23 08:15:00,99.835,99.845,99.835,99.845,190819260.0
2006-05-23 08:16:00,99.837,99.858,99.833,99.85,137098283.0
2006-05-23 08:17:00,99.84,99.86,99.84,99.86,63534115.0
2006-05-23 08:18:00,99.855,99.872,99.855,99.868,63238460.0
2006-05-23 08:19:00,99.875,99.875,99.845,99.86,68661796.0
2006-05-23 08:20:00,99.867,99.867,99.855,99.86,79468902.0
2006-05-23 08:21:00,99.865,99.865,99.82,99.835,53617406.0
2006-05-23 08:22:00,99.825,99.835,99.79,99.79,47423987.0
2006-05-23 08:23:00,99.79,99.79,99.735,99.75,96272369.0
2006-05-23 08:24:00,99.755,99.805,99.755,99.79,60535646.0
2006-05-23 08:25:00,99.778,99.81,99.765,99.77,50451240.0
2006-05-23 08:26:00,99.76,99.778,99.76,99.77,30379605.0
2006-05-23 08:27:00,99.765,99.765,99.702,99.725,79596466.0
2006-05-23 08:28:00,99.715,99.715,99.68,99.68,29254606.0
2006-05-23 08:29:00,99.635,99.7,99.635,99.7,132811868.0
2006-05-23 08:30:00,99.71,99.725,99.692,99.713,110035051.0
2006-05-23 08:31:00,99.712,99.714,99.685,99.71,82286130.0
2006-05-23 08:32:00,99.707,99.715,99.68,99.7,92420938.0
2006-05-23 08:33:00,99.715,99.73,99.703,99.703,85205831.0
2006-05-23 08:34:00,99.705,99.715,99.65,99.705,38222941.0
2006-05-23 08:35:00,99.702,99.715,99.687,99.715,68178410.0
2006-05-23 08:36:00,99.712,99.73,99.709,99.71,69220410.0
2006-05-23 08:37:00,99.71,99.724,99.676,99.707,72574703.0
2006-05-23 08:38:00,99.707,99.745,99.707,99.72,96548705.0
2006-05-23 08:39:00,99.725,99.73,99.71,99.73,66167397.0
2006-05-23 08:40:00,99.725,99.74,99.708,99.715,82092966.0
2006-05-23 08:41:00,99.72,99.72,99.705,99.705,116850703.0
2006-05-23 08:42:00,99.72,99.72,99.665,99.7,56683543.0
2006-05-23 08:43:00,99.7,99.7,99.633,99.65,94569038.0
2006-05-23 08:44:00,99.635,99.66,99.63,99.63,18379325.0
2006-05-23 08:45:00,99.62,99.635,99.61,99.635,65173659.0
2006-05-23 08:46:00,99.63,99.7,99.593,99.675,108547712.0
2006-05-23 08:47:00,99.675,99.675,99.62,99.64,71090273.0
2006-05-23 08:48:00,99.63,99.663,99.6,99.65,39885568.0
2006-05-23 08:49:00,99.675,99.683,99.648,99.67,47652841.0
2006-05-23 08:50:00,99.665,99.72,99.64,99.71,16384871.0
2006-05-23 08:51:00,99.715,99.74,99.715,99.74,28558075.0
2006-05-23 08:52:00,99.733,99.733,99.67,99.683,68178379.0
2006-05-23 08:53:00,99.69,99.71,99.688,99.69,47226123.0
2006-05-23 08:54:00,99.687,99.7,99.687,99.7,79226231.0
2006-05-23 08:55:00,99.7,99.7,99.67,99.683,174301173.0
2006-05-23 08:56:00,99.69,99.742,99.69,99.742,111244251.0
2006-05-23 08:57:00,99.742,99.742,99.72,99.735,55905699.0
2006-05-23 08:58:00,99.73,99.765,99.72,99.758,120145505.0
2006-05-23 08:59:00,99.76,99.813,99.735,99.813,91230515.0
2006-05-23 09:00:00,99.82,99.82,99.79,99.813,133599810.0
2006-05-23 09:01:00,99.815,99.844,99.815,99.837,48324873.0
2006-05-23 09:02:00,99.85,99.85,99.811,99.84,82174041.0
2006-05-23 09:03:00,99.83,99.85,99.815,99.84,83896339.0
2006-05-23 09:04:00,99.843,99.87,99.832,99.855,110867990.0
2006-05-23 09:05:00,99.857,99.87,99.805,99.87,41793705.0
2006-05-23 09:06:00,99.87,99.872,99.85,99.85,149461633.0
2006-05-23 09:07:00,99.86,99.885,99.849,99.85,135465239.0
2006-05-23 09:08:00,99.84,99.842,99.798,99.825,15690696.0
2006-05-23 09:09:00,99.825,99.841,99.825,99.833,101038274.0
2006-05-23 09:10:00,99.835,99.86,99.815,99.843,94198201.0
2006-05-23 09:11:00,99.85,99.85,99.825,99.828,33770560.0
2006-05-23 09:12:00,99.83,99.845,99.83,99.83,145708395.0
2006-05-23 09:13:00,99.82,99.82,99.778,99.792,89180845.0
2006-05-23 09:14:00,99.8,99.8,99.75,99.75,98611349.0
2006-05-23 09:15:00,99.765,99.775,99.75,99.775,37443507.0
2006-05-23 09:16:00,99.77,99.79,99.764,99.778,22581768.0
2006-05-23 09:17:00,99.775,99.79,99.745,99.757,84345356.0
2006-05-23 09:18:00,99.74,99.785,99.74,99.74,36939729.0
2006-05-23 09:19:00,99.73,99.752,99.71,99.73,39558254.0
2006-05-23 09:20:00,99.725,99.745,99.705,99.715,113463013.0
2006-05-23 09:21:00,99.725,99.726,99.675,99.72,4962644.0
2006-05-23 09:22:00,99.713,99.73,99.705,99.705,96980468.0
2006-05-23 09:23:00,99.703,99.714,99.68,99.703,97105193.0
2006-05-23 09:24:00,99.71,99.71,99.649,99.695,83492625.0
2006-05-23 09:25:00,99.695,99.707,99.69,99.697,41875178.0
2006-05-23 09:26:00,99.703,99.74,99.675,99.685,27616611.0
2006-05-23 09:27:00,99.685,99.71,99.675,99.71,68310957.0
2006-05-23 09:28:00,99.705,99.728,99.7,99.703,57700120.0
2006-05-23 09:29:00,99.705,99.725,99.7,99.72,20184822.0
2006-05-23 09:30:00,99.705,99.74,99.667,99.725,27453498.0
2006-05-23 09:31:00,99.723,99.797,99.723,99.765,66860070.0
2006-05-23 09:32:00,99.76,99.771,99.745,99.745,73699411.0
2006-05-23 09:33:00,99.755,99.78,99.754,99.78,246809002.0
2006-05-23 09:34:00,99.78,99.853,99.78,99.853,67343974.0
2006-05-23 09:35:00,99.86,99.86,99.815,99.85,50672600.0
2006-05-23 09:36:00,99.843,99.865,99.83,99.855,82978065.0
2006-05-23 09:37:00,99.845,99.86,99.837,99.84,17294866.0
2006-05-23 09:38:00,99.85,99.89,99.85,99.87,97202254.0
2006-05-23 09:39:00,99.865,99.915,99.865,99.91,37061966.0
2006-05-23 09:40:00,99.91,99.96,99.91,99.935,48848679.0
2006-05-23 09:41:00,99.945,99.965,99.945,99.955,128253161.0
2006-05-23 09:42:00,99.96,99.96,99.895,99.895,135189564.0
2006-05-23 09:43:00,99.948,99.975,99.945,99.96,40200728.0
2006-05-23 09:44:00,99.955,99.978,99.955,99.965,65550200.0
2006-05-23 09:45:00,99.965,99.975,99.945,99.975,53545183.0
2006-05-23 09:46:00,99.972,100.045,99.972,100.045,35452825.0
2006-05-23 09:47:00,100.043,100.13,100.001,100.055,81379185.0
2006-05-23 09:48:00,100.055,100.07,100.035,100.06,23204424.0
2006-05-23 09:49:00,100.04,100.04,100.02,100.02,37834011.0
2006-05-23 09:50:00,100.02,100.03,99.99,100.03,88080176.0
2006-05-23 09:51:00,100.03,100.045,99.973,99.995,30866946.0
2006-05-23 09:52:00,99.99,100.025,99.95,99.98,5696683.0
2006-05-23 09:53:00,99.98,100.0,99.975,100.0,47487761.0
2006-05-23 09:54:00,99.995,99.995,99.978,99.995,65422809.0
2006-05-23 09:55:00,99.99,100.063,99.969,100.063,116167911.0
2006-05-23 09:56:00,100.06,100.08,100.017,100.035,132318930.0
2006-05-23 09:57:00,100.033,100.075,100.03,100.035,232829471.0
2006-05-23 09:58:00,100.03,100.03,100.0,100.015,310314214.0
2006-05-23 09:59:00,100.012,100.085,100.012,100.06,78530141.0
2006-05-23 10:00:00,100.05,100.062,100.028,100.028,39998927.0
2006-05-23 10:01:00,100.018,100.034,100.018,100.03,83911429.0
2006-05-23 10:02:00,100.028,100.045,100.013,100.027,58893148.0
2006-05-23 10:03:00,100.027,100.05,100.005,100.04,11749002.0
2006-05-23 10:04:00,100.035,100.036,99.96,99.985,75853540.0
2006-05-23 10:05:00,99.985,100.04,99.985,100.015,28213174.0
2006-05-23 10:06:00,100.025,100.025,99.97,99.97,99339409.0
2006-05-23 10:07:00,99.975,99.99,99.95,99.95,263704524.0
2006-05-23 10:08:00,99.945,99.965,99.945,99.965,28979893.0
2006-05-23 10:09:00,99.967,99.983,99.967,99.975,136857795.0
2006-05-23 10:10:00,99.97,99.988,99.967,99.967,141898670.0
2006-05-23 10:11:00,99.98,100.0,99.98,99.985,15946496.0
2006-05-23 10:12:00,99.985,100.0,99.975,99.995,216039798.0
2006-05-23 10:13:00,99.985,100.013,99.972,99.99,115318354.0
2006-05-23 10:14:00,99.995,99.995,99.943,99.943,41049306.0
2006-05-23 10:15:00,99.95,99.962,99.91,99.925,54487172.0
2006-05-23 10:16:00,99.92,99.945,99.868,99.915,101425494.0
2006-05-23 10:17:00,99.915,99.93,99.91,99.93,89547334.0
2006-05-23 10:18:00,99.925,99.931,99.91,99.91,149907483.0
2006-05-23 10:19:00,99.91,99.92,99.9,99.907,165971331.0
2006-05-23 10:20:00,99.91,99.91,99.86,99.86,211816844.0
2006-05-23 10:21:00,99.86,99.873,99.85,99.85,98850409.0
2006-05-23 10:22:00,99.843,99.887,99.83,99.877,183568135.0
2006-05-23 10:23:00,99.878,99.878,99.835,99.86,31658661.0
2006-05-23 10:24:00,99.852,99.88,99.833,99.88,52388789.0
2006-05-23 10:25:00,99.87,99.9,99.865,99.9,88961622.0
2006-05-23 10:26:00,99.91,99.94,99.9,99.925,39064678.0
2006-05-23 10:27:00,99.935,99.935,99.898,99.905,100843416.0
2006-05-23 10:28:00,99.902,99.925,99.902,99.925,116805871.0
2006-05-23 10:29:00,99.925,99.945,99.915,99.935,11750230.0
2006-05-23 10:30:00,99.93,99.943,99.865,99.865,89329492.0
2006-05-23 10:31:00,99.925,99.928,99.92,99.925,46542466.0
2006-05-23 10:32:00,99.923,99.94,99.923,99.937,31124614.0
2006-05-23 10:33:00,99.93,99.93,99.898,99.91,64879277.0
2006-05-23 10:34:00,99.905,99.906,99.86,99.86,59193049.0
2006-05-23 10:35:00,99.86,99.885,99.86,99.88,187980815.0
2006-05-23 10:36:00,99.878,99.89,99.847,99.89,117112843.0
2006-05-23 10:37:00,99.89,99.925,99.89,99.925,57443596.0
2006-05-23 10:38:00,99.925,99.94,99.887,99.887,267933185.0
2006-05-23 10:39:00,99.895,99.92,99.89,99.92,36891549.0
2006-05-23 10:40:00,99.925,99.945,99.925,99.94,25132158.0
2006-05-23 10:41:00,99.94,99.94,99.89,99.915,133464423.0
2006-05-23 10:42:00,99.905,99.932,99.89,99.89,167833573.0
2006-05-23 10:43:00,99.9,99.92,99.897,99.905,37557930.0
2006-05-23 10:44:00,99.905,99.923,99.905,99.908,52475303.0
2006-05-23 10:45:00,99.91,99.915,99.855,99.9,24469538.0
2006-05-23 10:46:00,99.887,99.95,99.887,99.945,121076753.0
2006-05-23 10:47:00,99.96,99.96,99.887,99.902,66450049.0
2006-05-23 10:48:00,99.905,99.935,99.905,99.935,35218819.0
2006-05-23 10:49:00,99.94,99.94,99.9,99.935,287897904.0
2006-05-23 10:50:00,99.93,99.955,99.927,99.94,14339613.0
2006-05-23 10:51:00,99.933,99.933,99.925,99.925,66612952.0
2006-05-23 10:52:00,99.93,99.933,99.9,99.9,31778785.0
2006-05-23 10:53:00,99.887,99.935,99.887,99.91,120755063.0
2006-05-23 10:54:00,99.91,99.91,99.865,99.885,27337640.0
2006-05-23 10:55:00,99.885,99.91,99.872,99.885,155893890.0
2006-05-23 10:56:00,99.89,99.891,99.87,99.89,52934612.0
2006-05-23 10:57:00,99.893,99.917,99.89,99.9,343230459.0
2006-05-23 10:58:00,99.91,99.917,99.895,99.91,108357153.0
2006-05-23 10:59:00,99.915,99.945,99.895,99.9,18064300.0
2006-05-23 11:00:00,99.923,99.933,99.89,99.933,23972462.0
2006-05-23 11:01:00,99.935,99.94,99.925,99.94,95179577.0
2006-05-23 11:02:00,99.935,99.943,99.925,99.94,57434500.0
2006-05-23 11:03:00,99.935,99.935,99.9,99.915,54717773.0
2006-05-23 11:04:00,99.92,99.925,99.893,99.9,74808279.0
2006-05-23 11:05:00,99.905,99.925,99.9,99.905,77478515.0
2006-05-23 11:06:00,99.91,99.92,99.9,99.92,126429185.0
2006-05-23 11:07:00,99.923,99.923,99.892,99.9,185337886.0
2006-05-23 11:08:00,99.915,99.915,99.891,99.9,59991161.0
2006-05-23 11:09:00,99.9,99.9,99.89,99.893,157041721.0
2006-05-23 11:10:00,99.893,99.915,99.88,99.88,58594416.0
2006-05-23 11:11:00,99.89,99.905,99.89,99.905,12084344.0
2006-05-23 11:12:00,99.91,99.91,99.887,99.895,53889626.0
2006-05-23 11:13:00,99.9,99.95,99.9,99.935,157284310.0
2006-05-23 11:14:00,99.94,99.955,99.94,99.955,47984360.0
2006-05-23 11:15:00,99.957,99.957,99.94,99.94,101002636.0
2006-05-23 11:16:00,99.95,99.957,99.94,99.94,53293058.0
2006-05-23 11:17:00,99.93,99.933,99.912,99.912,51198384.0
2006-05-23 11:18:00,99.925,99.925,99.907,99.91,12512658.0
2006-05-23 11:19:00,99.903,99.923,99.903,99.923,23478179.0
2006-05-23 11:20:00,99.93,99.935,99.865,99.935,9063898.0
2006-05-23 11:21:00,99.93,99.933,99.92,99.933,27063887.0
2006-05-23 11:22:00,99.94,99.94,99.915,99.925,7719222.0
2006-05-23 11:23:00,99.925,99.931,99.905,99.918,28751725.0
2006-05-23 11:24:00,99.92,99.935,99.913,99.925,188652772.0
2006-05-23 11:25:00,99.93,99.94,99.9,99.9,51753664.0
2006-05-23 11:26:00,99.93,99.94,99.93,99.933,25539645.0
2006-05-23 11:27:00,99.928,99.94,99.915,99.915,155362281.0
2006-05-23 11:28:00,99.915,99.921,99.91,99.91,50067836.0
2006-05-23 11:29:00,99.903,99.927,99.903,99.905,154120657.0
2006-05-23 11:30:00,99.897,99.913,99.88,99.88,135892442.0
2006-05-23 11:31:00,99.887,99.895,99.872,99.895,33344606.0
2006-05-23 11:32:00,99.88,99.899,99.879,99.895,63955053.0
2006-05-23 11:33:00,99.905,99.913,99.903,99.91,84237327.0
2006-05-23 11:34:00,99.903,99.92,99.88,99.895,179368055.0
2006-05-23 11:35:00,99.9,99.91,99.895,99.91,64782305.0
2006-05-23 11:36:00,99.907,99.92,99.903,99.92,132076471.0
2006-05-23 11:37:00,99.917,99.917,99.903,99.915,9624913.0
2006-05-23 11:38:00,99.925,99.93,99.9,99.9,18707956.0
2006-05-23 11:39:00,99.905,99.92,99.905,99.912,172110979.0
2006-05-23 11:40:00,99.92,99.925,99.913,99.925,13992079.0
2006-05-23 11:41:00,99.915,99.94,99.913,99.94,48381156.0
2006-05-23 11:42:00,99.937,99.937,99.92,99.937,20661204.0
2006-05-23 11:43:00,99.94,99.94,99.905,99.92,35693112.0
2006-05-23 11:44:00,99.915,99.915,99.895,99.9,113986061.0
2006-05-23 11:45:00,99.895,99.92,99.893,99.905,55673466.0
2006-05-23 11:46:00,99.905,99.93,99.905,99.92,53577347.0
2006-05-23 11:47:00,99.907,99.925,99.9,99.915,9495448.0
2006-05-23 11:48:00,99.92,99.92,99.873,99.9,147600429.0
2006-05-23 11:49:00,99.897,99.935,99.897,99.915,154082445.0
2006-05-23 11:50:00,99.913,99.913,99.895,99.9,53548087.0
2006-05-23 11:51:00,99.905,99.91,99.893,99.91,60652396.0
2006-05-23 11:52:00,99.905,99.925,99.905,99.925,28965776.0
2006-05-23 11:53:00,99.935,99.938,99.92,99.92,36222123.0
2006-05-23 11:54:00,99.925,99.94,99.908,99.908,82567020.0
2006-05-23 11:55:00,99.915,99.921,99.91,99.92,94598785.0
2006-05-23 11:56:00,99.928,99.938,99.918,99.93,216319073.0
2006-05-23 11:57:00,99.92,99.935,99.882,99.935,28783732.0
2006-05-23 11:58:00,99.94,99.946,99.934,99.945,224107463.0
2006-05-23 11:59:00,99.95,99.98,99.94,99.96,27420473.0
2006-05-23 12:00:00,99.938,99.97,99.935,99.965,39973134.0
2006-05-23 12:01:00,99.962,99.962,99.925,99.925,46647671.0
2006-05-23 12:02:00,99.935,99.965,99.925,99.95,42015552.0
2006-05-23 12:03:00,99.955,99.985,99.945,99.975,213946464.0
2006-05-23 12:04:00,99.975,99.99,99.967,99.99,184343491.0
2006-05-23 12:05:00,99.985,100.005,99.985,99.99,226229930.0
2006-05-23 12:06:00,99.993,100.008,99.993,100.005,75978569.0
2006-05-23 12:07:00,100.005,100.005,99.975,99.975,54812762.0
2006-05-23 12:08:00,99.975,99.978,99.955,99.965,112120456.0
2006-05-23 12:09:00,99.965,99.985,99.917,99.96,86187339.0
2006-05-23 12:10:00,99.955,99.98,99.912,99.97,45106514.0
2006-05-23 12:11:00,99.963,99.97,99.941,99.96,80183670.0
2006-05-23 12:12:00,99.955,99.97,99.95,99.95,44272148.0
2006-05-23 12:13:00,99.955,99.955,99.91,99.91,14465320.0
2006-05-23 12:14:00,99.915,99.943,99.905,99.92,31444430.0
2006-05-23 12:15:00,99.93,99.945,99.912,99.935,67430125.0
2006-05-23 12:16:00,99.925,99.955,99.925,99.94,112814725.0
2006-05-23 12:17:00,99.945,99.95,99.903,99.93,64716345.0
2006-05-23 12:18:00,99.935,99.935,99.905,99.905,136076216.0
2006-05-23 12:19:00,99.9,99.915,99.887,99.895,84498185.0
2006-05-23 12:20:00,99.89,99.92,99.89,99.92,59940258.0
2006-05-23 12:21:00,99.92,99.92,99.867,99.867,170231023.0
2006-05-23 12:22:00,99.87,99.89,99.867,99.873,115448337.0
2006-05-23 12:23:00,99.885,99.895,99.86,99.895,9092047.0
2006-05-23 12:24:00,99.89,99.89,99.785,99.805,151432016.0
2006-05-23 12:25:00,99.8,99.848,99.8,99.848,35515858.0
2006-05-23 12:26:00,99.845,99.875,99.845,99.875,28715448.0
2006-05-23 12:27:00,99.867,99.869,99.82,99.86,82494352.0
2006-05-23 12:28:00,99.865,99.875,99.84,99.855,99644851.0
2006-05-23 12:29:00,99.87,99.88,99.855,99.88,57226446.0
2006-05-23 12:30:00,99.89,99.89,99.845,99.865,111728332.0
2006-05-23 12:31:00,99.858,99.9,99.858,99.9,22626102.0
2006-05-23 12:32:00,99.9,99.92,99.895,99.895,19904365.0
2006-05-23 12:33:00,99.9,99.91,99.895,99.895,35411579.0
2006-05-23 12:34:00,99.895,99.914,99.89,99.89,280190408.0
2006-05-23 12:35:00,99.9,99.914,99.9,99.91,18707729.0
2006-05-23 12:36:00,99.915,99.915,99.89,99.89,85281855.0
2006-05-23 12:37:00,99.885,99.91,99.88,99.885,42298998.0
2006-05-23 12:38:00,99.89,99.893,99.863,99.89,30851807.0
2006-05-23 12:39:00,99.88,99.88,99.87,99.87,84000599.0
2006-05-23 12:40:00,99.863,99.9,99.863,99.89,67842354.0
2006-05-23 12:41:00,99.89,99.935,99.86,99.91,48053934.0
2006-05-23 12:42:00,99.903,99.915,99.893,99.893,15890447.0
2006-05-23 12:43:00,99.893,99.914,99.893,99.903,76569921.0
2006-05-23 12:44:00,99.885,99.913,99.845,99.845,81419629.0
2006-05-23 12:45:00,99.89,99.919,99.89,99.91,26155592.0
2006-05-23 12:46:00,99.915,99.915,99.91,99.915,161123863.0
2006-05-23 12:47:00,99.89,99.94,99.89,99.94,336127282.0
2006-05-23 12:48:00,99.94,99.948,99.925,99.93,65232159.0
2006-05-23 12:49:00,99.94,99.95,99.91,99.91,40487217.0
2006-05-23 12:50:00,99.92,99.92,99.873,99.89,147670146.0
2006-05-23 12:51:00,99.9,99.937,99.9,99.937,34187951.0
2006-05-23 12:52:00,99.935,99.935,99.89,99.92,28277516.0
2006-05-23 12:53:00,99.91,99.916,99.905,99.905,69948095.0
2006-05-23 12:54:00,99.895,99.906,99.872,99.872,79524793.0
2006-05-23 12:55:00,99.88,99.905,99.878,99.905,54514672.0
2006-05-23 12:56:00,99.888,99.9,99.888,99.895,20924533.0
2006-05-23 12:57:00,99.9,99.945,99.9,99.945,108510881.0
2006-05-23 12:58:00,99.94,99.945,99.915,99.915,37333393.0
2006-05-23 12:59:00,99.912,99.935,99.91,99.935,104135012.0
2006-05-23 13:00:00,99.93,99.945,99.93,99.94,19997700.0
2006-05-23 13:01:00,99.94,99.95,99.938,99.95,87300461.0
2006-05-23 13:02:00,99.945,99.955,99.937,99.937,63969934.0
2006-05-23 13:03:00,99.937,99.94,99.905,99.92,41999667.0
2006-05-23 13:04:00,99.927,99.955,99.899,99.943,75991534.0
2006-05-23 13:05:00,99.94,99.963,99.94,99.963,165238453.0
2006-05-23 13:06:00,99.967,99.98,99.945,99.96,23771733.0
2006-05-23 13:07:00,99.955,99.97,99.933,99.95,62571850.0
2006-05-23 13:08:00,99.955,99.963,99.95,99.95,43634051.0
2006-05-23 13:09:00,99.945,99.995,99.945,99.96,28405706.0
2006-05-23 13:10:00,99.968,99.983,99.968,99.975,18371304.0
2006-05-23 13:11:00,99.98,99.99,99.965,99.98,10713362.0
2006-05-23 13:12:00,99.972,99.978,99.965,99.965,11075939.0
2006-05-23 13:13:00,99.97,100.0,99.93,99.985,112019767.0
2006-05-23 13:14:00,99.985,100.05,99.985,100.02,63629575.0
2006-05-23 13:15:00,100.02,100.02,99.985,100.005,64929359.0
2006-05-23 13:16:00,100.015,100.017,99.985,100.005,97170011.0
2006-05-23 13:17:00,100.005,100.007,99.995,99.995,99943379.0
2006-05-23 13:18:00,100.0,100.0,99.991,99.995,37800475.0
2006-05-23 13:19:00,99.985,100.01,99.98,100.0,109981481.0
2006-05-23 13:20:00,100.0,100.005,99.962,99.988,39149172.0
2006-05-23 13:21:00,99.998,99.998,99.987,99.99,55545459.0
2006-05-23 13:22:00,99.993,100.015,99.982,99.982,68294044.0
2006-05-23 13:23:00,99.995,99.995,99.99,99.99,5594363.0
2006-05-23 13:24:00,99.99,99.995,99.968,99.995,74295706.0
2006-05-23 13:25:00,99.98,99.995,99.975,99.983,54887530.0
2006-05-23 13:26:00,99.985,99.99,99.98,99.985,58920972.0
2006-05-23 13:27:00,99.99,99.997,99.982,99.982,34969129.0
2006-05-23 13:28:00,99.985,99.99,99.976,99.99,83912601.0
2006-05-23 13:29:00,99.99,99.996,99.989,99.993,33966206.0
2006-05-23 13:30:00,99.99,100.01,99.985,100.01,75737300.0
2006-05-23 13:31:00,100.01,100.01,99.967,99.977,153324003.0
2006-05-23 13:32:00,99.975,100.005,99.95,99.97,55047285.0
2006-05-23 13:33:00,99.967,99.985,99.96,99.98,34378794.0
2006-05-23 13:34:00,99.973,99.978,99.96,99.96,37785270.0
2006-05-23 13:35:00,99.96,99.97,99.895,99.953,21065544.0
2006-05-23 13:36:00,99.97,99.97,99.95,99.96,16777185.0
2006-05-23 13:37:00,99.955,99.955,99.905,99.905,128456335.0
2006-05-23 13:38:00,99.94,99.955,99.94,99.955,27719268.0
2006-05-23 13:39:00,99.96,99.96,99.94,99.96,19665504.0
2006-05-23 13:40:00,99.955,99.975,99.955,99.965,105411625.0
2006-05-23 13:41:00,99.96,99.96,99.91,99.95,42413662.0
2006-05-23 13:42:00,99.94,99.952,99.935,99.935,57500009.0
2006-05-23 13:43:00,99.94,99.946,99.875,99.875,40471917.0
2006-05-23 13:44:00,99.91,99.978,99.9,99.915,46036054.0
2006-05-23 13:45:00,99.915,99.93,99.905,99.91,59423619.0
2006-05-23 13:46:00,99.915,99.93,99.91,99.91,33345620.0
2006-05-23 13:47:00,99.91,99.935,99.91,99.935,128778936.0
2006-05-23 13:48:00,99.935,99.97,99.935,99.96,53133046.0
2006-05-23 13:49:00,99.96,99.97,99.95,99.96,92293084.0
2006-05-23 13:50:00,99.95,99.965,99.94,99.965,74838615.0
2006-05-23 13:51:00,99.957,99.957,99.909,99.945,156794409.0
2006-05-23 13:52:00,99.935,99.955,99.935,99.94,124350408.0
2006-05-23 13:53:00,99.94,99.97,99.94,99.97,50183206.0
2006-05-23 13:54:00,99.96,99.963,99.917,99.935,28904345.0
2006-05-23 13:55:00,99.94,99.945,99.925,99.935,36946681.0
2006-05-23 13:56:00,99.94,99.94,99.907,99.907,51212048.0
2006-05-23 13:57:00,99.918,99.92,99.895,99.905,73988540.0
2006-05-23 13:58:00,99.905,99.913,99.88,99.91,86982752.0
2006-05-23 13:59:00,99.91,99.915,99.895,99.915,110168693.0
2006-05-23 14:00:00,99.855,99.94,99.855,99.94,69353016.0
2006-05-23 14:01:00,99.937,99.97,99.91,99.933,167712947.0
2006-05-23 14:02:00,99.93,99.94,99.925,99.935,219090461.0
2006-05-23 14:03:00,99.925,99.96,99.925,99.95,73243827.0
2006-05-23 14:04:00,99.955,99.955,99.922,99.922,107599043.0
2006-05-23 14:05:00,99.925,99.94,99.89,99.89,257365199.0
2006-05-23 14:06:00,99.91,99.91,99.885,99.91,77889730.0
2006-05-23 14:07:00,99.905,99.92,99.894,99.92,106756424.0
2006-05-23 14:08:00,99.915,99.933,99.915,99.92,168236497.0
2006-05-23 14:09:00,99.92,99.92,99.89,99.89,48589091.0
2006-05-23 14:10:00,99.895,99.895,99.785,99.885,94318759.0
2006-05-23 14:11:00,99.89,99.94,99.89,99.893,111664606.0
2006-05-23 14:12:00,99.887,99.91,99.845,99.845,92121282.0
2006-05-23 14:13:00,99.86,99.865,99.847,99.85,56696660.0
2006-05-23 14:14:00,99.87,99.895,99.845,99.89,92097568.0
2006-05-23 14:15:00,99.89,99.89,99.795,99.803,55345565.0
2006-05-23 14:16:00,99.795,99.818,99.745,99.76,24723937.0
2006-05-23 14:17:00,99.755,99.78,99.755,99.76,61547864.0
2006-05-23 14:18:00,99.75,99.767,99.748,99.767,82502274.0
2006-05-23 14:19:00,99.76,99.79,99.76,99.787,22535596.0
2006-05-23 14:20:00,99.785,99.8,99.78,99.8,14426287.0
2006-05-23 14:21:00,99.792,99.792,99.72,99.72,29116535.0
2006-05-23 14:22:00,99.7,99.745,99.685,99.725,77124280.0
2006-05-23 14:23:00,99.728,99.728,99.69,99.7,150030873.0
2006-05-23 14:24:00,99.7,99.78,99.7,99.74,63564237.0
2006-05-23 14:25:00,99.737,99.76,99.737,99.75,46365828.0
2006-05-23 14:26:00,99.755,99.77,99.695,99.695,36754285.0
2006-05-23 14:27:00,99.745,99.75,99.707,99.73,40001103.0
2006-05-23 14:28:00,99.723,99.723,99.66,99.675,64419513.0
2006-05-23 14:29:00,99.673,99.69,99.629,99.675,35600640.0
2006-05-23 14:30:00,99.67,99.675,99.595,99.61,74379202.0
2006-05-23 14:31:00,99.615,99.63,99.607,99.63,88641209.0
2006-05-23 14:32:00,99.635,99.64,99.545,99.595,48784659.0
2006-05-23 14:33:00,99.595,99.63,99.595,99.615,158754733.0
2006-05-23 14:34:00,99.62,99.655,99.595,99.655,36170397.0
2006-05-23 14:35:00,99.657,99.657,99.573,99.6,40105801.0
2006-05-23 14:36:00,99.605,99.61,99.58,99.61,30372841.0
2006-05-23 14:37:00,99.605,99.615,99.585,99.605,124584313.0
2006-05-23 14:38:00,99.565,99.63,99.565,99.603,74780060.0
2006-05-23 14:39:00,99.615,99.615,99.57,99.59,165536414.0
2006-05-23 14:40:00,99.58,99.605,99.557,99.59,66842283.0
2006-05-23 14:41:00,99.59,99.63,99.58,99.605,64220939.0
2006-05-23 14:42:00,99.61,99.61,99.587,99.61,59853887.0
2006-05-23 14:43:00,99.608,99.612,99.6,99.6,77440033.0
2006-05-23 14:44:00,99.595,99.634,99.595,99.632,59793819.0
2006-05-23 14:45:00,99.635,99.64,99.63,99.635,121362368.0
2006-05-23 14:46:00,99.645,99.645,99.585,99.595,79278620.0
2006-05-23 14:47:00,99.605,99.605,99.562,99.562,44012025.0
2006-05-23 14:48:00,99.57,99.578,99.555,99.565,50312205.0
2006-05-23 14:49:00,99.57,99.58,99.56,99.56,189869016.0
2006-05-23 14:50:00,99.565,99.565,99.548,99.55,76931604.0
2006-05-23 14:51:00,99.565,99.577,99.565,99.568,43056899.0
2006-05-23 14:52:00,99.575,99.575,99.53,99.53,34085802.0
2006-05-23 14:53:00,99.535,99.539,99.515,99.535,92726574.0
2006-05-23 14:54:00,99.535,99.55,99.525,99.525,57423001.0
2006-05-23 14:55:00,99.53,99.53,99.499,99.5,256520923.0
2006-05-23 14:56:00,99.505,99.53,99.495,99.495,35638481.0
2006-05-23 14:57:00,99.495,99.515,99.47,99.5,25928984.0
2006-05-23 14:58:00,99.497,99.5,99.475,99.49,263452827.0
2006-05-23 14:59:00,99.502,99.502,99.405,99.46,166280906.0
2006-05-23 15:00:00,99.46,99.46,99.35,99.36,43256789.0
2006-05-23 15:01:00,99.35,99.377,99.29,99.325,65137629.0
2006-05-23 15:02:00,99.33,99.41,99.33,99.41,81579033.0
2006-05-23 15:03:00,99.403,99.42,99.383,99.395,129624916.0
2006-05-23 15:04:00,99.395,99.405,99.39,99.39,82224864.0
2006-05-23 15:05:00,99.383,99.445,99.38,99.445,43688182.0
2006-05-23 15:06:00,99.448,99.48,99.448,99.45,134958135.0
2006-05-23 15:07:00,99.46,99.467,99.44,99.44,14534448.0
2006-05-23 15:08:00,99.44,99.46,99.433,99.435,20157745.0
2006-05-23 15:09:00,99.445,99.47,99.445,99.455,72740617.0
2006-05-23 15:10:00,99.45,99.46,99.43,99.45,60032577.0
2006-05-23 15:11:00,99.45,99.47,99.435,99.442,90268457.0
2006-05-23 15:12:00,99.44,99.44,99.357,99.36,51901293.0
2006-05-23 15:13:00,99.37,99.39,99.35,99.39,77650504.0
2006-05-23 15:14:00,99.375,99.385,99.323,99.34,49157639.0
2006-05-23 15:15:00,99.335,99.374,99.31,99.34,101130607.0
2006-05-23 15:16:00,99.33,99.33,99.285,99.303,38771448.0
2006-05-23 15:17:00,99.305,99.33,99.305,99.32,66909463.0
2006-05-23 15:18:00,99.325,99.33,99.302,99.32,106092476.0
2006-05-23 15:19:00,99.315,99.356,99.315,99.325,127506035.0
2006-05-23 15:20:00,99.33,99.343,99.32,99.32,79780003.0
2006-05-23 15:21:00,99.32,99.37,99.31,99.357,61176300.0
2006-05-23 15:22:00,99.35,99.387,99.336,99.387,44369246.0
2006-05-23 15:23:00,99.39,99.39,99.345,99.365,33825508.0
2006-05-23 15:24:00,99.355,99.375,99.345,99.37,46156905.0
2006-05-23 15:25:00,99.36,99.385,99.355,99.355,75325947.0
2006-05-23 15:26:00,99.36,99.37,99.352,99.37,166330324.0
2006-05-23 15:27:00,99.365,99.375,99.357,99.37,44655801.0
2006-05-23 15:28:00,99.365,99.373,99.355,99.37,119615804.0
2006-05-23 15:29:00,99.365,99.385,99.33,99.36,44026728.0
2006-05-23 15:30:00,99.355,99.425,99.355,99.41,32919295.0
2006-05-23 15:31:00,99.405,99.45,99.405,99.405,33949049.0
2006-05-23 15:32:00,99.405,99.53,99.405,99.53,173914936.0
2006-05-23 15:33:00,99.527,99.57,99.495,99.505,108511232.0
2006-05-23 15:34:00,99.503,99.55,99.503,99.53,50098321.0
2006-05-23 15:35:00,99.53,99.575,99.515,99.575,55817531.0
2006-05-23 15:36:00,99.58,99.65,99.58,99.61,106675016.0
2006-05-23 15:37:00,99.61,99.612,99.53,99.582,44698901.0
2006-05-23 15:38:00,99.58,99.655,99.58,99.645,83778203.0
2006-05-23 15:39:00,99.645,99.655,99.59,99.605,202825186.0
2006-05-23 15:40:00,99.605,99.613,99.57,99.57,41980479.0
2006-05-23 15:41:00,99.562,99.597,99.562,99.575,52891170.0
2006-05-23 15:42:00,99.58,99.61,99.525,99.605,32807970.0
2006-05-23 15:43:00,99.595,99.605,99.525,99.58,71977246.0
2006-05-23 15:44:00,99.575,99.623,99.575,99.623,39248581.0
2006-05-23 15:45:00,99.645,99.65,99.615,99.615,80338295.0
2006-05-23 15:46:00,99.62,99.635,99.59,99.59,14372577.0
2006-05-23 15:47:00,99.578,99.605,99.55,99.59,32507856.0
2006-05-23 15:48:00,99.585,99.605,99.56,99.58,47967053.0
2006-05-23 15:49:00,99.577,99.585,99.56,99.58,136230403.0
2006-05-23 15:50:00,99.573,99.595,99.535,99.595,195520971.0
2006-05-23 15:51:00,99.59,99.6,99.53,99.58,29230403.0
2006-05-23 15:52:00,99.58,99.605,99.54,99.573,167644976.0
2006-05-23 15:53:00,99.57,99.6,99.552,99.6,136376678.0
2006-05-23 15:54:00,99.592,99.615,99.57,99.575,81252285.0
2006-05-23 15:55:00,99.57,99.57,99.514,99.555,111696455.0
2006-05-23 15:56:00,99.555,99.575,99.54,99.555,85507132.0
2006-05-23 15:57:00,99.555,99.555,99.535,99.55,56190599.0
2006-05-23 15:58:00,99.55,99.565,99.535,99.535,111958931.0
2006-05-23 15:59:00,99.535,99.535,99.503,99.515,75615354.0
2006-05-23 16:00:00,99.515,99.557,99.465,99.53,110686132.0
2006-05-23 16:01:00,99.525,99.54,99.51,99.52,112598558.0
2006-05-23 16:02:00,99.51,99.54,99.495,99.505,358301325.0
2006-05-23 16:03:00,99.52,99.52,99.47,99.5,48327874.0
2006-05-23 16:04:00,99.5,99.511,99.488,99.508,40018413.0
2006-05-23 16:05:00,99.525,99.595,99.505,99.575,132531747.0
2006-05-23 16:06:00,99.575,99.594,99.545,99.545,12074308.0
2006-05-23 16:07:00,99.54,99.563,99.54,99.552,27407998.0
2006-05-23 16:08:00,99.56,99.591,99.53,99.575,79928848.0
2006-05-23 16:09:00,99.565,99.59,99.527,99.568,62096358.0
2006-05-23 16:10:00,99.58,99.6,99.545,99.545,50107983.0
2006-05-23 16:11:00,99.545,99.569,99.53,99.56,46893841.0
2006-05-23 16:12:00,99.565,99.585,99.55,99.585,70346861.0
2006-05-23 16:13:00,99.573,99.573,99.54,99.54,216394096.0
2006-05-23 16:14:00,99.55,99.58,99.55,99.565,60682232.0
2006-05-23 16:15:00,99.565,99.583,99.553,99.553,88378683.0
2006-05-23 16:16:00,99.555,99.59,99.555,99.59,63651502.0
2006-05-23 16:17:00,99.583,99.583,99.53,99.55,41213326.0
2006-05-23 16:18:00,99.545,99.555,99.53,99.53,34772936.0
2006-05-23 16:19:00,99.54,99.54,99.514,99.53,170982911.0
2006-05-23 16:20:00,99.517,99.56,99.517,99.545,15069861.0
2006-05-23 16:21:00,99.547,99.615,99.547,99.605,58534033.0
2006-05-23 16:22:00,99.61,99.61,99.57,99.575,48729933.0
2006-05-23 16:23:00,99.58,99.605,99.555,99.565,37405842.0
2006-05-23 16:24:00,99.56,99.574,99.533,99.55,53271144.0
2006-05-23 16:25:00,99.55,99.56,99.52,99.55,71862822.0
2006-05-23 16:26:00,99.54,99.547,99.53,99.53,72499946.0
2006-05-23 16:27:00,99.52,99.535,99.515,99.53,51679133.0
2006-05-23 16:28:00,99.53,99.56,99.52,99.54,374729202.0
2006-05-23 16:29:00,99.545,99.575,99.545,99.56,123522971.0
2006-05-23 16:30:00,99.555,99.56,99.44,99.5,95598893.0
2006-05-23 16:31:00,99.5,99.531,99.455,99.527,77449997.0
2006-05-23 16:32:00,99.522,99.543,99.487,99.51,152722845.0
2006-05-23 16:33:00,99.525,99.54,99.49,99.525,79272061.0
2006-05-23 16:34:00,99.525,99.525,99.467,99.5,104056071.0
2006-05-23 16:35:00,99.483,99.532,99.483,99.493,35421426.0
2006-05-23 16:36:00,99.495,99.517,99.489,99.503,225764048.0
2006-05-23 16:37:00,99.505,99.517,99.47,99.48,61410906.0
2006-05-23 16:38:00,99.47,99.492,99.4,99.422,211236881.0
2006-05-23 16:39:00,99.405,99.437,99.35,99.437,18202796.0
2006-05-23 16:40:00,99.44,99.444,99.405,99.415,112057186.0
2006-05-23 16:41:00,99.415,99.415,99.383,99.4,68138285.0
2006-05-23 16:42:00,99.385,99.436,99.362,99.392,153029472.0
2006-05-23 16:43:00,99.393,99.41,99.355,99.355,140532725.0
2006-05-23 16:44:00,99.337,99.375,99.32,99.343,36604959.0
2006-05-23 16:45:00,99.345,99.368,99.333,99.342,20403668.0
2006-05-23 16:46:00,99.345,99.395,99.345,99.395,129710294.0
2006-05-23 16:47:00,99.385,99.41,99.375,99.4,106498772.0
2006-05-23 16:48:00,99.39,99.39,99.333,99.36,85546191.0
2006-05-23 16:49:00,99.375,99.4,99.375,99.398,28302413.0
2006-05-23 16:50:00,99.4,99.405,99.36,99.372,238696848.0
2006-05-23 16:51:00,99.38,99.393,99.35,99.377,91249955.0
2006-05-23 16:52:00,99.377,99.402,99.377,99.38,178664828.0
2006-05-23 16:53:00,99.39,99.393,99.375,99.393,81069877.0
2006-05-23 16:54:00,99.39,99.425,99.343,99.38,42668919.0
2006-05-23 16:55:00,99.383,99.41,99.383,99.41,70538009.0
2006-05-23 16:56:00,99.408,99.423,99.377,99.423,27309535.0
2006-05-23 16:57:00,99.42,99.43,99.41,99.43,38577156.0
2006-05-23 16:58:00,99.435,99.44,99.42,99.44,67103441.0
2006-05-23 16:59:00,99.445,99.495,99.445,99.495,124171705.0
2006-05-23 17:00:00,99.493,99.493,99.455,99.49,24251531.0
2006-05-23 17:01:00,99.49,99.5,99.475,99.478,69123344.0
2006-05-23 17:02:00,99.485,99.553,99.485,99.55,100921537.0
2006-05-23 17:03:00,99.545,99.57,99.493,99.515,89009867.0
2006-05-23 17:04:00,99.52,99.56,99.52,99.53,87783095.0
2006-05-23 17:05:00,99.53,99.56,99.465,99.548,121908856.0
2006-05-23 17:06:00,99.537,99.545,99.525,99.525,79988880.0
2006-05-23 17:07:00,99.523,99.56,99.515,99.56,131571537.0
2006-05-23 17:08:00,99.555,99.637,99.54,99.635,50468826.0
2006-05-23 17:09:00,99.63,99.67,99.557,99.557,172160535.0
2006-05-23 17:10:00,99.57,99.67,99.55,99.625,124079188.0
2006-05-23 17:11:00,99.625,99.645,99.55,99.58,73968336.0
2006-05-23 17:12:00,99.59,99.6,99.515,99.52,10719885.0
2006-05-23 17:13:00,99.512,99.585,99.512,99.538,145476446.0
2006-05-23 17:14:00,99.545,99.593,99.545,99.573,69314897.0
2006-05-23 17:15:00,99.58,99.595,99.58,99.595,121919183.0
2006-05-23 17:16:00,99.605,99.62,99.585,99.585,70097304.0
2006-05-23 17:17:00,99.59,99.61,99.532,99.532,149464539.0
2006-05-23 17:18:00,99.543,99.59,99.535,99.572,134282017.0
2006-05-23 17:19:00,99.572,99.6,99.533,99.533,112799308.0
2006-05-23 17:20:00,99.54,99.568,99.52,99.555,85529757.0
2006-05-23 17:21:00,99.538,99.538,99.49,99.5,73269776.0
2006-05-23 17:22:00,99.49,99.523,99.47,99.485,32691935.0
2006-05-23 17:23:00,99.49,99.57,99.49,99.56,25593660.0
2006-05-23 17:24:00,99.552,99.552,99.535,99.535,46969518.0
2006-05-23 17:25:00,99.543,99.555,99.52,99.52,28968795.0
2006-05-23 17:26:00,99.51,99.552,99.51,99.517,103747700.0
2006-05-23 17:27:00,99.523,99.535,99.455,99.455,66723540.0
2006-05-23 17:28:00,99.495,99.522,99.48,99.51,85511029.0
2006-05-23 17:29:00,99.51,99.54,99.48,99.502,43246127.0
2006-05-23 17:30:00,99.51,99.51,99.455,99.455,22188484.0
2006-05-23 17:31:00,99.445,99.445,99.415,99.425,97227179.0
2006-05-23 17:32:00,99.43,99.467,99.395,99.44,168086715.0
2006-05-23 17:33:00,99.445,99.49,99.435,99.46,57212266.0
2006-05-23 17:34:00,99.47,99.502,99.47,99.495,81234722.0
2006-05-23 17:35:00,99.51,99.51,99.483,99.505,70623231.0
2006-05-23 17:36:00,99.5,99.51,99.43,99.43,76684932.0
2006-05-23 17:37:00,99.44,99.465,99.43,99.46,43728961.0
2006-05-23 17:38:00,99.465,99.543,99.45,99.525,13128593.0
2006-05-23 17:39:00,99.525,99.55,99.52,99.54,75618033.0
2006-05-23 17:40:00,99.54,99.541,99.519,99.53,18038615.0
2006-05-23 17:41:00,99.535,99.535,99.49,99.523,26301675.0
2006-05-23 17:42:00,99.525,99.535,99.515,99.52,92887414.0
2006-05-23 17:43:00,99.53,99.53,99.52,99.53,22466586.0
2006-05-23 17:44:00,99.53,99.535,99.525,99.525,85468541.0
2006-05-23 17:45:00,99.513,99.535,99.511,99.52,122567317.0
2006-05-23 17:46:00,99.525,99.555,99.525,99.532,36501605.0
2006-05-23 17:47:00,99.533,99.565,99.533,99.565,90595125.0
2006-05-23 17:48:00,99.567,99.567,99.54,99.55,149282940.0
2006-05-23 17:49:00,99.555,99.555,99.52,99.52,72390461.0
2006-05-23 17:50:00,99.525,99.537,99.525,99.53,45109809.0
2006-05-23 17:51:00,99.53,99.56,99.515,99.515,64742324.0
2006-05-23 17:52:00,99.523,99.58,99.523,99.57,151705945.0
2006-05-23 17:53:00,99.57,99.6,99.57,99.58,42270299.0
2006-05-23 17:54:00,99.58,99.59,99.515,99.527,145212193.0
2006-05-23 17:55:00,99.53,99.555,99.495,99.52,57539593.0
2006-05-23 17:56:00,99.51,99.547,99.51,99.53,83260447.0
2006-05-23 17:57:00,99.535,99.6,99.52,99.58,33413642.0
2006-05-23 17:58:00,99.58,99.58,99.53,99.54,241217717.0
2006-05-23 17:59:00,99.545,99.615,99.545,99.615,22188852.0
2006-05-23 18:00:00,99.608,99.62,99.593,99.61,66446484.0
2006-05-23 18:01:00,99.6,99.647,99.55,99.572,16247056.0
2006-05-23 18:02:00,99.575,99.583,99.515,99.515,104715650.0
2006-05-23 18:03:00,99.525,99.565,99.505,99.505,6978544.0
2006-05-23 18:04:00,99.505,99.515,99.497,99.51,38908410.0
2006-05-23 18:05:00,99.503,99.515,99.455,99.497,74226086.0
2006-05-23 18:06:00,99.505,99.515,99.502,99.502,92285940.0
2006-05-23 18:07:00,99.505,99.51,99.5,99.502,62701943.0
2006-05-23 18:08:00,99.515,99.515,99.487,99.495,41597294.0
2006-05-23 18:09:00,99.5,99.515,99.478,99.5,119836589.0
2006-05-23 18:10:00,99.495,99.496,99.46,99.46,43088926.0
2006-05-23 18:11:00,99.463,99.485,99.463,99.485,33799432.0
2006-05-23 18:12:00,99.49,99.5,99.47,99.48,179426608.0
2006-05-23 18:13:00,99.48,99.485,99.47,99.485,32291612.0
2006-05-23 18:14:00,99.473,99.487,99.462,99.487,88567438.0
2006-05-23 18:15:00,99.49,99.49,99.439,99.48,91355546.0
2006-05-23 18:16:00,99.477,99.487,99.475,99.477,126604279.0
2006-05-23 18:17:00,99.485,99.485,99.458,99.458,84502007.0
2006-05-23 18:18:00,99.46,99.49,99.45,99.465,76000936.0
2006-05-23 18:19:00,99.46,99.46,99.412,99.42,19005140.0
2006-05-23 18:20:00,99.435,99.443,99.413,99.44,112374969.0
2006-05-23 18:21:00,99.445,99.458,99.43,99.43,49078800.0
2006-05-23 18:22:00,99.435,99.435,99.43,99.435,97121651.0
2006-05-23 18:23:00,99.435,99.44,99.43,99.43,22317342.0
2006-05-23 18:24:00,99.43,99.45,99.427,99.45,305631460.0
2006-05-23 18:25:00,99.45,99.493,99.435,99.47,74906116.0
2006-05-23 18:26:00,99.46,99.48,99.435,99.46,11480379.0
2006-05-23 18:27:00,99.47,99.51,99.47,99.473,26614878.0
2006-05-23 18:28:00,99.475,99.505,99.435,99.447,118541005.0
2006-05-23 18:29:00,99.443,99.46,99.43,99.433,84012457.0
2006-05-23 18:30:00,99.43,99.493,99.43,99.492,70876916.0
2006-05-23 18:31:00,99.487,99.495,99.47,99.47,111170776.0
2006-05-23 18:32:00,99.465,99.475,99.345,99.405,101297136.0
2006-05-23 18:33:00,99.4,99.423,99.37,99.41,607827828.0
2006-05-23 18:34:00,99.42,99.422,99.373,99.405,40380717.0
2006-05-23 18:35:00,99.39,99.415,99.375,99.395,24293213.0
2006-05-23 18:36:00,99.38,99.43,99.365,99.43,43443942.0
2006-05-23 18:37:00,99.408,99.42,99.405,99.42,41922054.0
2006-05-23 18:38:00,99.43,99.43,99.417,99.425,64232746.0
2006-05-23 18:39:00,99.417,99.433,99.416,99.425,141840954.0
2006-05-23 18:40:00,99.43,99.47,99.43,99.47,35272417.0
2006-05-23 18:41:00,99.47,99.474,99.447,99.447,58475625.0
2006-05-23 18:42:00,99.455,99.46,99.425,99.44,51909236.0
2006-05-23 18:43:00,99.425,99.443,99.418,99.44,77148360.0
2006-05-23 18:44:00,99.435,99.441,99.435,99.44,63077134.0
2006-05-23 18:45:00,99.44,99.453,99.41,99.453,56407346.0
2006-05-23 18:46:00,99.45,99.465,99.405,99.405,103959589.0
2006-05-23 18:47:00,99.46,99.477,99.46,99.47,20359633.0
2006-05-23 18:48:00,99.463,99.48,99.448,99.448,138860541.0
2006-05-23 18:49:00,99.448,99.471,99.448,99.465,30325495.0
2006-05-23 18:50:00,99.46,99.46,99.43,99.445,29198869.0
2006-05-23 18:51:00,99.445,99.455,99.398,99.455,86124097.0
2006-05-23 18:52:00,99.455,99.463,99.448,99.45,115112899.0
2006-05-23 18:53:00,99.448,99.456,99.445,99.455,60292119.0
2006-05-23 18:54:00,99.443,99.46,99.437,99.437,47204440.0
2006-05-23 18:55:00,99.44,99.45,99.44,99.44,37806631.0
2006-05-23 18:56:00,99.44,99.47,99.42,99.44,81400700.0
2006-05-23 18:57:00,99.44,99.448,99.433,99.445,23443921.0
2006-05-23 18:58:00,99.44,99.47,99.423,99.465,98546962.0
2006-05-23 18:59:00,99.46,99.477,99.44,99.477,10473197.0
2006-05-23 19:00:00,99.473,99.495,99.473,99.483,162272477.0
2006-05-23 19:01:00,99.485,99.485,99.46,99.473,47085082.0
2006-05-23 19:02:00,99.48,99.49,99.435,99.475,52157492.0
2006-05-23 19:03:00,99.46,99.48,99.455,99.48,106060033.0
2006-05-23 19:04:00,99.473,99.477,99.464,99.475,61999602.0
2006-05-23 19:05:00,99.485,99.485,99.455,99.485,141894532.0
2006-05-23 19:06:00,99.483,99.495,99.467,99.485,61564100.0
2006-05-23 19:07:00,99.485,99.495,99.477,99.49,47291435.0
2006-05-23 19:08:00,99.477,99.505,99.477,99.495,108554447.0
2006-05-23 19:09:00,99.51,99.51,99.472,99.495,41448166.0
2006-05-23 19:10:00,99.495,99.515,99.495,99.515,92402741.0
2006-05-23 19:11:00,99.525,99.525,99.49,99.49,28632088.0
2006-05-23 19:12:00,99.52,99.53,99.505,99.525,47501949.0
2006-05-23 19:13:00,99.515,99.533,99.505,99.51,181274678.0
2006-05-23 19:14:00,99.505,99.509,99.5,99.505,38518113.0
2006-05-23 19:15:00,99.505,99.53,99.505,99.515,68718511.0
2006-05-23 19:16:00,99.515,99.515,99.481,99.515,130280008.0
2006-05-23 19:17:00,99.507,99.535,99.507,99.525,87183182.0
2006-05-23 19:18:00,99.525,99.57,99.525,99.54,90498418.0
2006-05-23 19:19:00,99.54,99.55,99.523,99.55,224389384.0
2006-05-23 19:20:00,99.542,99.549,99.536,99.545,85449418.0
2006-05-23 19:21:00,99.55,99.55,99.536,99.55,41486906.0
2006-05-23 19:22:00,99.555,99.575,99.545,99.575,79863028.0
2006-05-23 19:23:00,99.57,99.597,99.57,99.585,81707001.0
2006-05-23 19:24:00,99.577,99.585,99.565,99.58,85434126.0
2006-05-23 19:25:00,99.58,99.6,99.58,99.595,19880208.0
2006-05-23 19:26:00,99.595,99.595,99.56,99.575,285123857.0
2006-05-23 19:27:00,99.573,99.62,99.573,99.62,92756260.0
2006-05-23 19:28:00,99.613,99.64,99.605,99.64,172052033.0
2006-05-23 19:29:00,99.65,99.65,99.577,99.615,95041017.0
2006-05-23 19:30:00,99.62,99.625,99.593,99.623,95201325.0
2006-05-23 19:31:00,99.62,99.653,99.575,99.575,141634752.0
2006-05-23 19:32:00,99.575,99.585,99.567,99.58,92099087.0
2006-05-23 19:33:00,99.573,99.599,99.573,99.58,53771801.0
2006-05-23 19:34:00,99.59,99.595,99.53,99.53,102504718.0
2006-05-23 19:35:00,99.55,99.55,99.533,99.533,106970339.0
2006-05-23 19:36:00,99.535,99.575,99.535,99.56,165880205.0
2006-05-23 19:37:00,99.56,99.567,99.554,99.567,78710233.0
2006-05-23 19:38:00,99.562,99.58,99.561,99.58,36270034.0
2006-05-23 19:39:00,99.58,99.58,99.54,99.57,11891304.0
2006-05-23 19:40:00,99.56,99.571,99.555,99.555,125095332.0
2006-05-23 19:41:00,99.55,99.565,99.545,99.545,166390337.0
2006-05-23 19:42:00,99.54,99.54,99.535,99.535,60132754.0
2006-05-23 19:43:00,99.537,99.545,99.52,99.545,42236720.0
2006-05-23 19:44:00,99.547,99.595,99.547,99.59,172673179.0
2006-05-23 19:45:00,99.58,99.607,99.538,99.58,38770110.0
2006-05-23 19:46:00,99.59,99.59,99.55,99.558,70561161.0
2006-05-23 19:47:00,99.565,99.573,99.495,99.513,28966570.0
2006-05-23 19:48:00,99.52,99.539,99.51,99.52,50533535.0
2006-05-23 19:49:00,99.513,99.585,99.513,99.56,118267143.0
2006-05-23 19:50:00,99.57,99.58,99.545,99.555,116269187.0
2006-05-23 19:51:00,99.555,99.57,99.52,99.52,25428736.0
2006-05-23 19:52:00,99.525,99.545,99.51,99.545,103878481.0
2006-05-23 19:53:00,99.54,99.565,99.54,99.553,163615745.0
2006-05-23 19:54:00,99.56,99.6,99.56,99.6,206353003.0
2006-05-23 19:55:00,99.6,99.6,99.586,99.595,37481776.0
2006-05-23 19:56:00,99.6,99.6,99.585,99.59,25969816.0
2006-05-23 19:57:00,99.585,99.595,99.583,99.59,49373833.0
2006-05-23 19:58:00,99.59,99.61,99.59,99.61,98449626.0
2006-05-23 19:59:00,99.605,99.612,99.6,99.6,80934656.0
2006-05-23 20:00:00,99.59,99.59,99.54,99.542,178630785.0
2006-05-23 20:01:00,99.542,99.6,99.542,99.6,40169819.0
2006-05-23 20:02:00,99.592,99.623,99.592,99.6,50300244.0
2006-05-23 20:03:00,99.595,99.605,99.58,99.605,77559245.0
2006-05-23 20:04:00,99.605,99.635,99.588,99.63,119024921.0
2006-05-23 20:05:00,99.625,99.625,99.585,99.585,42718909.0
2006-05-23 20:06:00,99.595,99.615,99.595,99.61,12508377.0
2006-05-23 20:07:00,99.605,99.623,99.605,99.612,88462739.0
2006-05-23 20:08:00,99.615,99.635,99.605,99.635,40641942.0
2006-05-23 20:09:00,99.63,99.632,99.615,99.632,95306072.0
2006-05-23 20:10:00,99.63,99.675,99.63,99.645,12602715.0
2006-05-23 20:11:00,99.64,99.666,99.62,99.633,68300929.0
2006-05-23 20:12:00,99.635,99.642,99.635,99.64,25237092.0
2006-05-23 20:13:00,99.64,99.64,99.62,99.635,43962110.0
2006-05-23 20:14:00,99.645,99.645,99.62,99.625,101874147.0
2006-05-23 20:15:00,99.62,99.62,99.577,99.582,107499702.0
2006-05-23 20:16:00,99.595,99.595,99.57,99.573,56832310.0
2006-05-23 20:17:00,99.58,99.585,99.518,99.55,35639164.0
2006-05-23 20:18:00,99.545,99.555,99.544,99.55,23995271.0
2006-05-23 20:19:00,99.55,99.565,99.52,99.52,62562573.0
2006-05-23 20:20:00,99.523,99.545,99.517,99.517,102603504.0
2006-05-23 20:21:00,99.53,99.53,99.495,99.515,76373299.0
2006-05-23 20:22:00,99.52,99.55,99.507,99.525,73850837.0
2006-05-23 20:23:00,99.52,99.55,99.52,99.53,121623257.0
2006-05-23 20:24:00,99.53,99.53,99.504,99.525,28597828.0
2006-05-23 20:25:00,99.515,99.553,99.507,99.553,73343051.0
2006-05-23 20:26:00,99.553,99.553,99.505,99.525,188055874.0
2006-05-23 20:27:00,99.535,99.55,99.53,99.53,87812295.0
2006-05-23 20:28:00,99.525,99.535,99.523,99.523,21789379.0
2006-05-23 20:29:00,99.525,99.54,99.513,99.54,23439375.0
2006-05-23 20:30:00,99.535,99.556,99.52,99.555,34409374.0
2006-05-23 20:31:00,99.555,99.59,99.555,99.575,38040291.0
2006-05-23 20:32:00,99.572,99.6,99.572,99.6,43645164.0
2006-05-23 20:33:00,99.595,99.595,99.57,99.57,137064313.0
2006-05-23 20:34:00,99.52,99.587,99.52,99.575,35271526.0
2006-05-23 20:35:00,99.575,99.598,99.575,99.592,90633154.0
2006-05-23 20:36:00,99.6,99.603,99.585,99.595,37137638.0
2006-05-23 20:37:00,99.595,99.599,99.58,99.59,49239100.0
2006-05-23 20:38:00,99.595,99.595,99.56,99.56,9717590.0
2006-05-23 20:39:00,99.56,99.577,99.55,99.577,39886252.0
2006-05-23 20:40:00,99.573,99.591,99.565,99.577,101460260.0
2006-05-23 20:41:00,99.595,99.605,99.575,99.605,41470258.0
2006-05-23 20:42:00,99.6,99.6,99.58,99.58,49114018.0
2006-05-23 20:43:00,99.575,99.59,99.573,99.59,90327481.0
2006-05-23 20:44:00,99.578,99.585,99.541,99.585,84862848.0
2006-05-23 20:45:00,99.57,99.585,99.57,99.582,36082384.0
2006-05-23 20:46:00,99.58,99.58,99.553,99.553,28746379.0
2006-05-23 20:47:00,99.56,99.56,99.525,99.53,30405032.0
2006-05-23 20:48:00,99.535,99.54,99.527,99.53,39164175.0
2006-05-23 20:49:00,99.53,99.545,99.53,99.545,135026302.0
2006-05-23 20:50:00,99.555,99.555,99.54,99.55,8727490.0
2006-05-23 20:51:00,99.55,99.563,99.55,99.56,32882949.0
2006-05-23 20:52:00,99.565,99.575,99.555,99.575,49412654.0
2006-05-23 20:53:00,99.565,99.582,99.55,99.582,108846258.0
2006-05-23 20:54:00,99.59,99.59,99.5,99.5,78514847.0
2006-05-23 20:55:00,99.505,99.55,99.505,99.525,76246692.0
2006-05-23 20:56:00,99.525,99.545,99.525,99.545,199973985.0
2006-05-23 20:57:00,99.535,99.56,99.533,99.56,117182771.0
2006-05-23 20:58:00,99.56,99.585,99.56,99.56,114874587.0
2006-05-23 20:59:00,99.58,99.58,99.53,99.53,122985902.0
2006-05-23 21:00:00,99.528,99.54,99.43,99.465,49409790.0
2006-05-23 21:01:00,99.475,99.52,99.436,99.505,19023453.0
2006-05-23 21:02:00,99.5,99.525,99.493,99.525,84642655.0
2006-05-23 21:03:00,99.475,99.52,99.475,99.52,49059345.0
2006-05-23 21:04:00,99.52,99.52,99.507,99.515,162677270.0
2006-05-23 21:05:00,99.52,99.52,99.51,99.52,120470752.0
2006-05-23 21:06:00,99.523,99.525,99.512,99.512,47166060.0
2006-05-23 21:07:00,99.52,99.52,99.51,99.512,60319389.0
2006-05-23 21:08:00,99.515,99.525,99.513,99.525,49640103.0
2006-05-23 21:09:00,99.52,99.555,99.519,99.555,53324782.0
2006-05-23 21:10:00,99.535,99.535,99.507,99.517,91192595.0
2006-05-23 21:11:00,99.525,99.542,99.525,99.54,52736466.0
2006-05-23 21:12:00,99.547,99.565,99.538,99.538,23631282.0
2006-05-23 21:13:00,99.54,99.56,99.475,99.555,36527559.0
2006-05-23 21:14:00,99.545,99.59,99.545,99.59,90582111.0
2006-05-23 21:15:00,99.59,99.59,99.555,99.555,169598686.0
2006-05-23 21:16:00,99.555,99.561,99.548,99.552,45242012.0
2006-05-23 21:17:00,99.56,99.56,99.53,99.53,28207166.0
2006-05-23 21:18:00,99.53,99.53,99.512,99.515,48947978.0
2006-05-23 21:19:00,99.512,99.526,99.5,99.5,49253775.0
2006-05-23 21:20:00,99.5,99.515,99.5,99.503,36336098.0
2006-05-23 21:21:00,99.51,99.54,99.51,99.54,81239727.0
2006-05-23 21:22:00,99.54,99.54,99.505,99.517,59778708.0
2006-05-23 21:23:00,99.525,99.548,99.52,99.52,15829882.0
2006-05-23 21:24:00,99.508,99.537,99.508,99.537,62507274.0
2006-05-23 21:25:00,99.54,99.54,99.495,99.515,70747278.0
2006-05-23 21:26:00,99.515,99.515,99.49,99.505,29829576.0
2006-05-23 21:27:00,99.495,99.515,99.495,99.5,134665296.0
2006-05-23 21:28:00,99.5,99.525,99.5,99.515,54582398.0
2006-05-23 21:29:00,99.52,99.53,99.505,99.505,25873510.0
2006-05-23 21:30:00,99.498,99.498,99.395,99.395,54844531.0
2006-05-23 21:31:00,99.438,99.475,99.427,99.465,88740683.0
2006-05-23 21:32:00,99.46,99.463,99.44,99.45,91568680.0
2006-05-23 21:33:00,99.445,99.445,99.403,99.403,101980597.0
2006-05-23 21:34:00,99.43,99.433,99.424,99.433,69204708.0
2006-05-23 21:35:00,99.425,99.47,99.425,99.445,32247155.0
2006-05-23 21:36:00,99.45,99.47,99.43,99.47,183360208.0
2006-05-23 21:37:00,99.47,99.48,99.468,99.475,67044852.0
2006-05-23 21:38:00,99.465,99.465,99.45,99.45,42984049.0
2006-05-23 21:39:00,99.447,99.447,99.425,99.425,8599301.0
2006-05-23 21:40:00,99.423,99.437,99.42,99.43,57295807.0
2006-05-23 21:41:00,99.435,99.435,99.4,99.417,32479799.0
2006-05-23 21:42:00,99.42,99.43,99.405,99.43,36332815.0
2006-05-23 21:43:00,99.42,99.42,99.392,99.405,51369602.0
2006-05-23 21:44:00,99.41,99.415,99.395,99.395,95400963.0
2006-05-23 21:45:00,99.383,99.383,99.31,99.31,111053247.0
2006-05-23 21:46:00,99.36,99.36,99.35,99.36,35994814.0
2006-05-23 21:47:00,99.355,99.367,99.345,99.365,88351959.0
2006-05-23 21:48:00,99.352,99.352,99.262,99.287,133469876.0
2006-05-23 21:49:00,99.297,99.318,99.29,99.31,127225356.0
2006-05-23 21:50:00,99.31,99.318,99.3,99.318,32412999.0
2006-05-23 21:51:00,99.318,99.345,99.318,99.345,48833817.0
2006-05-23 21:52:00,99.33,99.33,99.267,99.283,35548568.0
2006-05-23 21:53:00,99.29,99.32,99.22,99.28,40654269.0
2006-05-23 21:54:00,99.293,99.305,99.27,99.305,148033665.0
2006-05-23 21:55:00,99.317,99.35,99.3,99.35,124817662.0
2006-05-23 21:56:00,99.34,99.41,99.34,99.39,116431767.0
2006-05-23 21:57:00,99.39,99.435,99.39,99.395,82938058.0
2006-05-23 21:58:00,99.39,99.42,99.36,99.36,156440641.0
2006-05-23 21:59:00,99.37,99.38,99.321,99.36,86927288.0
2006-05-23 22:00:00,99.36,99.36,99.335,99.335,10924868.0
2006-05-23 22:01:00,99.34,99.345,99.325,99.34,108559992.0
2006-05-23 22:02:00,99.335,99.355,99.335,99.35,143038816.0
2006-05-23 22:03:00,99.355,99.375,99.355,99.355,48041951.0
2006-05-23 22:04:00,99.36,99.363,99.303,99.335,38404548.0
2006-05-23 22:05:00,99.327,99.365,99.327,99.345,84076170.0
2006-05-23 22:06:00,99.34,99.36,99.33,99.35,157166106.0
2006-05-23 22:07:00,99.355,99.363,99.335,99.363,31499638.0
2006-05-23 22:08:00,99.37,99.445,99.335,99.42,69502914.0
2006-05-23 22:09:00,99.425,99.445,99.37,99.37,109441726.0
2006-05-23 22:10:00,99.37,99.38,99.37,99.37,60193609.0
2006-05-23 22:11:00,99.375,99.41,99.345,99.41,58309290.0
2006-05-23 22:12:00,99.39,99.433,99.37,99.37,14872035.0
2006-05-23 22:13:00,99.355,99.38,99.355,99.36,58784527.0
2006-05-23 22:14:00,99.36,99.367,99.35,99.367,29779237.0
2006-05-23 22:15:00,99.37,99.447,99.37,99.447,27363674.0
2006-05-23 22:16:00,99.445,99.46,99.411,99.46,78608514.0
2006-05-23 22:17:00,99.455,99.475,99.405,99.413,85307942.0
2006-05-23 22:18:00,99.41,99.41,99.389,99.41,34965732.0
2006-05-23 22:19:00,99.405,99.44,99.405,99.405,119461580.0
2006-05-23 22:20:00,99.41,99.425,99.39,99.41,102897487.0
2006-05-23 22:21:00,99.41,99.445,99.405,99.445,73934273.0
2006-05-23 22:22:00,99.445,99.473,99.43,99.465,119594977.0
2006-05-23 22:23:00,99.463,99.498,99.463,99.49,25075888.0
2006-05-23 22:24:00,99.497,99.515,99.49,99.505,20943076.0
2006-05-23 22:25:00,99.51,99.522,99.485,99.495,47319909.0
2006-05-23 22:26:00,99.515,99.56,99.515,99.56,33902716.0
2006-05-23 22:27:00,99.56,99.575,99.52,99.52,61739688.0
2006-05-23 22:28:00,99.525,99.565,99.51,99.525,229806155.0
2006-05-23 22:29:00,99.53,99.55,99.52,99.52,62183997.0
2006-05-23 22:30:00,99.512,99.52,99.503,99.51,154517080.0
2006-05-23 22:31:00,99.52,99.53,99.503,99.513,48932150.0
2006-05-23 22:32:00,99.513,99.555,99.513,99.555,15289956.0
2006-05-23 22:33:00,99.565,99.565,99.517,99.54,22280112.0
2006-05-23 22:34:00,99.533,99.57,99.533,99.547,174208876.0
2006-05-23 22:35:00,99.537,99.559,99.517,99.543,168635419.0
2006-05-23 22:36:00,99.54,99.55,99.505,99.505,63101634.0
2006-05-23 22:37:00,99.52,99.52,99.475,99.495,107023391.0
2006-05-23 22:38:00,99.485,99.505,99.485,99.487,73132809.0
2006-05-23 22:39:00,99.485,99.525,99.485,99.51,79102354.0
2006-05-23 22:40:00,99.505,99.52,99.42,99.42,72874726.0
2006-05-23 22:41:00,99.413,99.443,99.4,99.425,101418994.0
2006-05-23 22:42:00,99.43,99.43,99.405,99.42,27409150.0
2006-05-23 22:43:00,99.415,99.44,99.415,99.418,31966171.0
2006-05-23 22:44:00,99.425,99.44,99.35,99.4,37507627.0
2006-05-23 22:45:00,99.39,99.4,99.39,99.4,55273323.0
2006-05-23 22:46:00,99.39,99.456,99.39,99.44,48347946.0
2006-05-23 22:47:00,99.425,99.493,99.425,99.485,57904708.0
2006-05-23 22:48:00,99.485,99.555,99.452,99.525,45192833.0
2006-05-23 22:49:00,99.53,99.55,99.48,99.48,74342665.0
2006-05-23 22:50:00,99.51,99.522,99.485,99.51,71383973.0
2006-05-23 22:51:00,99.52,99.54,99.495,99.525,45921076.0
2006-05-23 22:52:00,99.53,99.58,99.505,99.575,40067830.0
2006-05-23 22:53:00,99.56,99.57,99.505,99.505,127445915.0
2006-05-23 22:54:00,99.515,99.515,99.43,99.48,15072919.0
2006-05-23 22:55:00,99.49,99.525,99.453,99.51,129603594.0
2006-05-23 22:56:00,99.52,99.53,99.505,99.515,122110134.0
2006-05-23 22:57:00,99.515,99.52,99.5,99.52,107851684.0
2006-05-23 22:58:00,99.508,99.51,99.49,99.51,70454105.0
2006-05-23 22:59:00,99.495,99.505,99.49,99.493,29873472.0
2006-05-23 23:00:00,99.495,99.497,99.492,99.495,40654976.0
2006-05-23 23:33:00,99.493,99.493,99.445,99.445,26881171.0
2006-05-23 23:34:00,99.445,99.451,99.44,99.44,33363922.0
2006-05-23 23:35:00,99.433,99.433,99.42,99.425,29225974.0
2006-05-23 23:36:00,99.42,99.43,99.42,99.43,12831838.0
2006-05-23 23:37:00,99.425,99.453,99.425,99.45,25214562.0
2006-05-23 23:38:00,99.445,99.49,99.445,99.455,54711299.0
2006-05-23 23:39:00,99.455,99.456,99.44,99.44,23016908.0
2006-05-23 23:40:00,99.44,99.44,99.405,99.415,19605966.0
2006-05-23 23:41:00,99.412,99.415,99.395,99.415,23022544.0
2006-05-23 23:42:00,99.41,99.413,99.4,99.4,127377625.0
2006-05-23 23:43:00,99.4,99.415,99.4,99.41,42306447.0
2006-05-23 23:44:00,99.403,99.415,99.365,99.405,33908614.0
2006-05-23 23:45:00,99.405,99.415,99.38,99.38,55015200.0
2006-05-23 23:46:00,99.4,99.41,99.4,99.405,81451412.0
2006-05-23 23:47:00,99.41,99.415,99.395,99.405,43635831.0
2006-05-23 23:48:00,99.405,99.41,99.397,99.398,87417528.0
2006-05-23 23:49:00,99.403,99.41,99.395,99.407,30330345.0
2006-05-23 23:50:00,99.403,99.41,99.398,99.41,61081010.0
2006-05-23 23:51:00,99.405,99.41,99.4,99.402,324353618.0
2006-05-23 23:52:00,99.41,99.415,99.395,99.41,176292480.0
2006-05-23 23:53:00,99.4,99.41,99.395,99.4,86136834.0
2006-05-23 23:54:00,99.4,99.415,99.36,99.403,143845530.0
2006-05-23 23:55:00,99.405,99.415,99.4,99.4,342361853.0
2006-05-23 23:56:00,99.405,99.415,99.4,99.415,83326037.0
2006-05-23 23:57:00,99.405,99.415,99.4,99.4,78165699.0
2006-05-23 23:58:00,99.395,99.415,99.395,99.415,113661857.0
2006-05-23 23:59:00,99.405,99.41,99.4,99.403,127312720.0
2006-05-24 00:00:00,99.415,99.415,99.4,99.41,97211249.0
2006-05-24 00:01:00,99.415,99.415,99.402,99.405,55517504.0
2006-05-24 00:02:00,99.405,99.415,99.4,99.408,144825210.0
2006-05-24 00:03:00,99.403,99.415,99.402,99.402,94834453.0
2006-05-24 00:04:00,99.405,99.41,99.395,99.41,80787150.0
2006-05-24 00:05:00,99.405,99.41,99.4,99.405,125107492.0
2006-05-24 00:06:00,99.41,99.41,99.395,99.403,23279829.0
2006-05-24 00:07:00,99.405,99.41,99.403,99.41,58605061.0
2006-05-24 00:08:00,99.397,99.415,99.397,99.408,55644567.0
2006-05-24 00:09:00,99.408,99.415,99.395,99.403,116560609.0
2006-05-24 00:10:00,99.405,99.415,99.403,99.41,25579594.0
2006-05-24 00:11:00,99.41,99.415,99.402,99.405,70473200.0
2006-05-24 00:12:00,99.4,99.415,99.4,99.4,111773583.0
2006-05-24 00:13:00,99.41,99.415,99.4,99.4,24090786.0
2006-05-24 00:14:00,99.4,99.405,99.4,99.403,109161742.0
2006-05-24 00:15:00,99.405,99.41,99.4,99.41,28669853.0
2006-05-24 00:16:00,99.41,99.41,99.395,99.405,39636585.0
2006-05-24 00:17:00,99.405,99.41,99.398,99.41,78584620.0
2006-05-24 00:18:00,99.41,99.41,99.398,99.403,221786457.0
2006-05-24 00:19:00,99.4,99.415,99.4,99.4,84390893.0
2006-05-24 00:20:00,99.398,99.405,99.398,99.405,76225826.0
2006-05-24 00:21:00,99.405,99.415,99.4,99.41,80834729.0
2006-05-24 00:22:00,99.4,99.41,99.39,99.403,152890246.0
2006-05-24 00:23:00,99.41,99.41,99.4,99.4,221761412.0
2006-05-24 00:24:00,99.405,99.408,99.4,99.405,40699000.0
2006-05-24 00:25:00,99.405,99.41,99.365,99.405,194581518.0
2006-05-24 00:26:00,99.407,99.41,99.38,99.38,37112498.0
2006-05-24 00:27:00,99.407,99.41,99.39,99.41,63414938.0
2006-05-24 00:28:00,99.415,99.415,99.397,99.41,34613935.0
2006-05-24 00:29:00,99.41,99.41,99.4,99.403,16713343.0
2006-05-24 00:30:00,99.4,99.41,99.4,99.405,110876684.0
2006-05-24 00:31:00,99.41,99.41,99.4,99.402,45704544.0
2006-05-24 00:32:00,99.398,99.41,99.398,99.41,109023656.0
2006-05-24 00:33:00,99.4,99.415,99.4,99.405,93883967.0
2006-05-24 00:34:00,99.405,99.405,99.397,99.405,46446413.0
2006-05-24 00:35:00,99.405,99.41,99.4,99.41,28714551.0
2006-05-24 00:36:00,99.405,99.41,99.403,99.405,81432618.0
2006-05-24 00:37:00,99.405,99.415,99.405,99.405,30346808.0
2006-05-24 00:38:00,99.395,99.415,99.395,99.405,103873125.0
2006-05-24 00:39:00,99.41,99.415,99.397,99.402,14908352.0
2006-05-24 00:40:00,99.402,99.415,99.4,99.415,98694786.0
2006-05-24 00:41:00,99.403,99.415,99.4,99.4,60777725.0
2006-05-24 00:42:00,99.405,99.415,99.403,99.405,34917957.0
2006-05-24 00:43:00,99.4,99.41,99.397,99.41,193200296.0
2006-05-24 00:44:00,99.41,99.41,99.395,99.41,46032344.0
2006-05-24 00:45:00,99.403,99.41,99.397,99.402,126592613.0
2006-05-24 00:46:00,99.4,99.415,99.395,99.41,103385091.0
2006-05-24 00:47:00,99.41,99.41,99.365,99.4,25775395.0
2006-05-24 00:48:00,99.4,99.415,99.4,99.41,34393328.0
2006-05-24 00:49:00,99.405,99.415,99.397,99.4,50784260.0
2006-05-24 00:50:00,99.41,99.415,99.397,99.397,174282189.0
2006-05-24 00:51:00,99.407,99.41,99.397,99.4,125584025.0
2006-05-24 00:52:00,99.405,99.41,99.395,99.41,74262582.0
2006-05-24 00:53:00,99.4,99.41,99.4,99.41,19226704.0
2006-05-24 00:54:00,99.41,99.41,99.403,99.403,20539223.0
2006-05-24 00:55:00,99.4,99.415,99.4,99.403,70782424.0
2006-05-24 00:56:00,99.41,99.41,99.4,99.405,61426031.0
2006-05-24 00:57:00,99.4,99.415,99.4,99.405,133478617.0
2006-05-24 00:58:00,99.415,99.415,99.4,99.405,66247174.0
2006-05-24 00:59:00,99.4,99.41,99.4,99.41,21524428.0
2006-05-24 01:00:00,99.405,99.415,99.4,99.415,44725101.0
2006-05-24 01:01:00,99.4,99.415,99.4,99.41,65145199.0
2006-05-24 01:02:00,99.4,99.415,99.4,99.41,160091808.0
2006-05-24 01:03:00,99.4,99.695,99.4,99.695,124644556.0
2006-05-24 01:04:00,99.705,99.73,99.704,99.73,26603718.0
2006-05-24 01:05:00,99.73,99.817,99.73,99.803,81575370.0
2006-05-24 01:06:00,99.81,99.83,99.77,99.785,24588651.0
2006-05-24 01:07:00,99.798,99.798,99.735,99.74,196517682.0
2006-05-24 01:08:00,99.743,99.791,99.743,99.79,72955397.0
2006-05-24 01:09:00,99.79,99.8,99.77,99.77,33158074.0
2006-05-24 01:10:00,99.78,99.792,99.775,99.775,68709283.0
2006-05-24 01:11:00,99.772,99.79,99.771,99.79,100461377.0
2006-05-24 01:12:00,99.78,99.781,99.77,99.77,153362923.0
2006-05-24 01:13:00,99.765,99.775,99.729,99.775,31747201.0
2006-05-24 01:14:00,99.785,99.785,99.755,99.78,21454766.0
2006-05-24 01:15:00,99.78,99.78,99.76,99.772,57887623.0
2006-05-24 01:16:00,99.775,99.775,99.76,99.76,80174059.0
2006-05-24 01:17:00,99.76,99.765,99.755,99.76,27981934.0
2006-05-24 01:18:00,99.758,99.78,99.758,99.77,75908135.0
2006-05-24 01:19:00,99.77,99.786,99.77,99.783,29674547.0
2006-05-24 01:20:00,99.785,99.799,99.785,99.795,30414151.0
2006-05-24 01:21:00,99.79,99.79,99.745,99.77,59150411.0
2006-05-24 01:22:00,99.77,99.79,99.764,99.79,15613252.0
2006-05-24 01:23:00,99.785,99.833,99.785,99.82,16206571.0
2006-05-24 01:24:00,99.835,99.842,99.82,99.82,115921319.0
2006-05-24 01:25:00,99.83,99.83,99.783,99.808,77329945.0
2006-05-24 01:26:00,99.8,99.803,99.79,99.803,54837871.0
2006-05-24 01:27:00,99.805,99.805,99.77,99.778,170085659.0
2006-05-24 01:28:00,99.777,99.808,99.777,99.805,30981610.0
2006-05-24 01:29:00,99.798,99.815,99.781,99.815,13979222.0
2006-05-24 01:30:00,99.81,99.818,99.8,99.8,39207031.0
2006-05-24 01:31:00,99.81,99.81,99.76,99.775,53826917.0
2006-05-24 01:32:00,99.78,99.79,99.76,99.775,25738230.0
2006-05-24 01:33:00,99.78,99.78,99.767,99.767,40043735.0
2006-05-24 01:34:00,99.78,99.793,99.765,99.765,64475280.0
2006-05-24 01:35:00,99.773,99.797,99.773,99.775,102812344.0
2006-05-24 01:36:00,99.78,99.78,99.75,99.753,119516878.0
2006-05-24 01:37:00,99.76,99.76,99.725,99.735,107890832.0
2006-05-24 01:38:00,99.74,99.75,99.727,99.73,71326334.0
2006-05-24 01:39:00,99.727,99.75,99.693,99.75,90828222.0
2006-05-24 01:40:00,99.743,99.76,99.738,99.74,58115988.0
2006-05-24 01:41:00,99.74,99.744,99.723,99.735,69870902.0
2006-05-24 01:42:00,99.733,99.735,99.73,99.73,24815217.0
2006-05-24 01:43:00,99.73,99.73,99.69,99.69,53206849.0
2006-05-24 01:44:00,99.69,99.713,99.69,99.69,165824333.0
2006-05-24 01:45:00,99.7,99.71,99.7,99.7,29488367.0
2006-05-24 01:46:00,99.7,99.705,99.682,99.695,53151570.0
2006-05-24 01:47:00,99.695,99.705,99.665,99.683,31419448.0
2006-05-24 01:48:00,99.685,99.71,99.685,99.69,101194785.0
2006-05-24 01:49:00,99.693,99.715,99.693,99.715,44450859.0
2006-05-24 01:50:00,99.72,99.735,99.7,99.735,91691224.0
2006-05-24 01:51:00,99.73,99.73,99.72,99.73,100589624.0
2006-05-24 01:52:00,99.74,99.745,99.735,99.735,21941287.0
2006-05-24 01:53:00,99.733,99.733,99.703,99.73,30413833.0
2006-05-24 01:54:00,99.725,99.74,99.712,99.73,18289976.0
2006-05-24 01:55:00,99.73,99.73,99.686,99.725,62726214.0
2006-05-24 01:56:00,99.725,99.725,99.687,99.687,73070629.0
2006-05-24 01:57:00,99.705,99.716,99.698,99.703,84236936.0
2006-05-24 01:58:00,99.71,99.71,99.638,99.66,43442470.0
2006-05-24 01:59:00,99.68,99.702,99.665,99.665,147934808.0
2006-05-24 02:00:00,99.665,99.698,99.665,99.69,161078843.0
2006-05-24 02:01:00,99.67,99.692,99.575,99.66,41484405.0
2006-05-24 02:02:00,99.653,99.675,99.643,99.675,92032054.0
2006-05-24 02:03:00,99.657,99.679,99.657,99.675,70011141.0
2006-05-24 02:04:00,99.675,99.69,99.645,99.68,68786283.0
2006-05-24 02:05:00,99.68,99.69,99.66,99.665,18116060.0
2006-05-24 02:06:00,99.68,99.713,99.66,99.713,29204754.0
2006-05-24 02:07:00,99.715,99.735,99.7,99.71,22013933.0
2006-05-24 02:08:00,99.7,99.71,99.69,99.71,96009954.0
2006-05-24 02:09:00,99.715,99.73,99.711,99.72,84883563.0
2006-05-24 02:10:00,99.715,99.717,99.71,99.713,47419305.0
2006-05-24 02:11:00,99.71,99.71,99.675,99.685,95457771.0
2006-05-24 02:12:00,99.683,99.725,99.665,99.715,32208557.0
2006-05-24 02:13:00,99.715,99.715,99.63,99.63,51951493.0
2006-05-24 02:14:00,99.63,99.665,99.61,99.66,26888272.0
2006-05-24 02:15:00,99.65,99.69,99.65,99.69,166473582.0
2006-05-24 02:16:00,99.69,99.71,99.69,99.71,49665686.0
2006-05-24 02:17:00,99.71,99.78,99.7,99.753,24125236.0
2006-05-24 02:18:00,99.755,99.763,99.715,99.76,64444663.0
2006-05-24 02:19:00,99.76,99.76,99.748,99.753,58296706.0
2006-05-24 02:20:00,99.75,99.76,99.659,99.687,83789871.0
2006-05-24 02:21:00,99.69,99.72,99.68,99.7,78944476.0
2006-05-24 02:22:00,99.695,99.725,99.695,99.71,118405210.0
2006-05-24 02:23:00,99.703,99.715,99.68,99.69,116114713.0
2006-05-24 02:24:00,99.685,99.697,99.66,99.683,99672660.0
2006-05-24 02:25:00,99.665,99.765,99.665,99.76,60094398.0
2006-05-24 02:26:00,99.747,99.823,99.747,99.82,39765380.0
2006-05-24 02:27:00,99.805,99.82,99.78,99.78,25966737.0
2006-05-24 02:28:00,99.775,99.81,99.77,99.8,55105363.0
2006-05-24 02:29:00,99.79,99.815,99.77,99.77,39555115.0
2006-05-24 02:30:00,99.775,99.775,99.727,99.738,15063817.0
2006-05-24 02:31:00,99.745,99.757,99.725,99.757,33082340.0
2006-05-24 02:32:00,99.748,99.759,99.735,99.735,167786974.0
2006-05-24 02:33:00,99.733,99.752,99.73,99.73,56464034.0
2006-05-24 02:34:00,99.738,99.787,99.738,99.78,76587048.0
2006-05-24 02:35:00,99.77,99.79,99.762,99.775,113459250.0
2006-05-24 02:36:00,99.78,99.78,99.715,99.715,17492252.0
2006-05-24 02:37:00,99.72,99.74,99.695,99.73,16179536.0
2006-05-24 02:38:00,99.73,99.745,99.703,99.72,60191728.0
2006-05-24 02:39:00,99.725,99.78,99.725,99.765,29137909.0
2006-05-24 02:40:00,99.763,99.792,99.752,99.79,32198944.0
2006-05-24 02:41:00,99.79,99.79,99.748,99.748,79735436.0
2006-05-24 02:42:00,99.75,99.795,99.75,99.79,28767282.0
2006-05-24 02:43:00,99.79,99.83,99.79,99.825,78249135.0
2006-05-24 02:44:00,99.822,99.91,99.812,99.91,54232364.0
2006-05-24 02:45:00,99.91,99.91,99.865,99.905,19755770.0
2006-05-24 02:46:00,99.895,99.902,99.841,99.875,33101033.0
2006-05-24 02:47:00,99.88,99.885,99.85,99.87,167481621.0
2006-05-24 02:48:00,99.88,99.88,99.822,99.822,94214923.0
2006-05-24 02:49:00,99.825,99.87,99.825,99.87,68231664.0
2006-05-24 02:50:00,99.86,99.86,99.81,99.81,33194587.0
2006-05-24 02:51:00,99.81,99.853,99.81,99.843,68819352.0
2006-05-24 02:52:00,99.83,99.855,99.83,99.838,199146415.0
2006-05-24 02:53:00,99.835,99.85,99.83,99.85,24432285.0
2006-05-24 02:54:00,99.843,99.987,99.843,99.97,82491018.0
2006-05-24 02:55:00,99.97,99.977,99.845,99.845,27631613.0
2006-05-24 02:56:00,99.855,99.855,99.84,99.84,114468319.0
2006-05-24 02:57:00,99.85,99.895,99.835,99.87,168730822.0
2006-05-24 02:58:00,99.88,99.915,99.87,99.89,66346061.0
2006-05-24 02:59:00,99.905,99.915,99.85,99.865,42546712.0
2006-05-24 03:00:00,99.87,99.93,99.84,99.93,21724292.0
2006-05-24 03:01:00,99.945,99.945,99.875,99.875,69667868.0
2006-05-24 03:02:00,99.875,99.897,99.86,99.88,140904270.0
2006-05-24 03:03:00,99.885,99.885,99.825,99.88,68054546.0
2006-05-24 03:04:00,99.873,99.888,99.83,99.84,65721842.0
2006-05-24 03:05:00,99.843,99.86,99.84,99.84,21270942.0
2006-05-24 03:06:00,99.84,99.84,99.8,99.8,19167283.0
2006-05-24 03:07:00,99.81,99.865,99.81,99.865,76464768.0
2006-05-24 03:08:00,99.86,99.91,99.858,99.887,135152848.0
2006-05-24 03:09:00,99.877,99.905,99.84,99.87,178439834.0
2006-05-24 03:10:00,99.85,99.895,99.827,99.895,46957245.0
2006-05-24 03:11:00,99.9,99.906,99.885,99.89,33010201.0
2006-05-24 03:12:00,99.89,99.909,99.87,99.87,24755471.0
2006-05-24 03:13:00,99.87,99.87,99.805,99.84,97386108.0
2006-05-24 03:14:00,99.842,99.863,99.827,99.863,119314436.0
2006-05-24 03:15:00,99.87,99.88,99.85,99.88,47382750.0
2006-05-24 03:16:00,99.88,99.9,99.858,99.87,179304216.0
2006-05-24 03:17:00,99.875,99.875,99.86,99.865,34747692.0
2006-05-24 03:18:00,99.86,99.893,99.86,99.893,66293327.0
2006-05-24 03:19:00,99.905,99.91,99.89,99.892,91851828.0
2006-05-24 03:20:00,99.892,99.925,99.888,99.89,14865244.0
2006-05-24 03:21:00,99.885,99.915,99.865,99.865,111284687.0
2006-05-24 03:22:00,99.875,99.925,99.875,99.905,28114514.0
2006-05-24 03:23:00,99.905,99.935,99.905,99.925,89476557.0
2006-05-24 03:24:00,99.93,100.01,99.93,99.985,31468000.0
2006-05-24 03:25:00,99.985,99.985,99.965,99.965,44932200.0
2006-05-24 03:26:00,99.985,99.997,99.975,99.98,93668525.0
2006-05-24 03:27:00,99.99,99.99,99.968,99.968,104478828.0
2006-05-24 03:28:00,99.972,99.99,99.943,99.98,47763135.0
2006-05-24 03:29:00,99.975,99.975,99.93,99.93,109066182.0
2006-05-24 03:30:00,99.933,99.95,99.907,99.92,15931125.0
2006-05-24 03:31:00,99.92,99.945,99.89,99.945,32349469.0
2006-05-24 03:32:00,99.95,99.95,99.919,99.927,70195860.0
2006-05-24 03:33:00,99.9,99.938,99.9,99.917,40431960.0
2006-05-24 03:34:00,99.915,99.93,99.872,99.915,207841829.0
2006-05-24 03:35:00,99.915,99.945,99.915,99.945,44411830.0
2006-05-24 03:36:00,99.94,99.965,99.94,99.96,210041125.0
2006-05-24 03:37:00,99.953,99.965,99.92,99.92,162805072.0
2006-05-24 03:38:00,99.93,99.955,99.915,99.955,88644288.0
2006-05-24 03:39:00,99.955,99.975,99.955,99.958,74048790.0
2006-05-24 03:40:00,99.96,99.99,99.96,99.97,83332570.0
2006-05-24 03:41:00,99.973,99.99,99.968,99.99,245801235.0
2006-05-24 03:42:00,99.99,100.005,99.99,100.005,78900222.0
2006-05-24 03:43:00,99.995,100.01,99.977,100.01,36636090.0
2006-05-24 03:44:00,100.01,100.018,100.008,100.015,26560916.0
2006-05-24 03:45:00,100.013,100.013,99.98,99.98,116513763.0
2006-05-24 03:46:00,99.98,100.02,99.98,100.02,26228400.0
2006-05-24 03:47:00,100.01,100.01,99.99,100.01,119556726.0
2006-05-24 03:48:00,100.015,100.036,100.015,100.02,75550172.0
2006-05-24 03:49:00,100.02,100.02,99.99,100.005,23632295.0
2006-05-24 03:50:00,100.003,100.027,99.998,99.998,120875876.0
2006-05-24 03:51:00,99.998,99.998,99.967,99.967,60214875.0
2006-05-24 03:52:00,99.98,99.98,99.955,99.955,59137294.0
2006-05-24 03:53:00,99.953,99.97,99.946,99.97,25509346.0
2006-05-24 03:54:00,99.965,99.968,99.957,99.965,113806509.0
2006-05-24 03:55:00,99.97,99.97,99.915,99.915,77560629.0
2006-05-24 03:56:00,99.912,99.94,99.912,99.913,103069728.0
2006-05-24 03:57:00,99.918,99.935,99.918,99.925,151221894.0
2006-05-24 03:58:00,99.925,99.945,99.922,99.945,54832102.0
2006-05-24 03:59:00,99.94,99.945,99.92,99.945,93526312.0
2006-05-24 04:00:00,99.933,99.933,99.91,99.925,138518902.0
2006-05-24 04:01:00,99.935,99.935,99.875,99.875,112147861.0
2006-05-24 04:02:00,99.88,99.895,99.83,99.865,83474691.0
2006-05-24 04:03:00,99.875,99.885,99.845,99.845,90033534.0
2006-05-24 04:04:00,99.84,99.851,99.805,99.805,314844447.0
2006-05-24 04:05:00,99.803,99.825,99.735,99.77,134472772.0
2006-05-24 04:06:00,99.77,99.813,99.77,99.8,86875276.0
2006-05-24 04:07:00,99.81,99.815,99.78,99.8,160470130.0
2006-05-24 04:08:00,99.792,99.809,99.792,99.805,312841059.0
2006-05-24 04:09:00,99.81,99.825,99.78,99.813,57417756.0
2006-05-24 04:10:00,99.817,99.833,99.817,99.833,29040927.0
2006-05-24 04:11:00,99.828,99.887,99.828,99.875,87417528.0
2006-05-24 04:12:00,99.875,99.894,99.872,99.88,43688260.0
2006-05-24 04:13:00,99.875,99.882,99.835,99.845,90441276.0
2006-05-24 04:14:00,99.82,99.865,99.82,99.865,58075795.0
2006-05-24 04:15:00,99.855,99.885,99.832,99.873,31941047.0
2006-05-24 04:16:00,99.88,99.89,99.868,99.89,44462898.0
2006-05-24 04:17:00,99.88,99.892,99.837,99.86,126555015.0
2006-05-24 04:18:00,99.875,99.925,99.875,99.902,25252327.0
2006-05-24 04:19:00,99.905,99.905,99.89,99.9,20540562.0
2006-05-24 04:20:00,99.9,99.955,99.9,99.945,22672291.0
2006-05-24 04:21:00,99.945,99.953,99.94,99.945,50894237.0
2006-05-24 04:22:00,99.95,99.95,99.895,99.895,24345431.0
2006-05-24 04:23:00,99.9,99.93,99.9,99.93,13940074.0
2006-05-24 04:24:00,99.935,99.955,99.92,99.955,32430065.0
2006-05-24 04:25:00,99.96,99.965,99.94,99.965,34156348.0
2006-05-24 04:26:00,99.965,99.97,99.953,99.953,28457729.0
2006-05-24 04:27:00,99.958,99.97,99.94,99.97,39425424.0
2006-05-24 04:28:00,99.963,99.985,99.963,99.985,6272112.0
2006-05-24 04:29:00,99.975,99.975,99.945,99.945,63683361.0
2006-05-24 04:30:00,99.945,99.945,99.927,99.927,116127828.0
2006-05-24 04:31:00,99.945,99.945,99.873,99.922,57635098.0
2006-05-24 04:32:00,99.875,99.945,99.875,99.92,13849213.0
2006-05-24 04:33:00,99.895,99.922,99.895,99.922,15975311.0
2006-05-24 04:34:00,99.93,99.93,99.865,99.865,100061462.0
2006-05-24 04:35:00,99.865,99.88,99.862,99.865,37047470.0
2006-05-24 04:36:00,99.87,99.895,99.845,99.89,89685172.0
2006-05-24 04:37:00,99.89,99.903,99.875,99.903,127576379.0
2006-05-24 04:38:00,99.903,99.92,99.887,99.905,30539565.0
2006-05-24 04:39:00,99.9,99.93,99.9,99.93,2714931.0
2006-05-24 04:40:00,99.93,99.935,99.895,99.897,74220770.0
2006-05-24 04:41:00,99.902,99.935,99.895,99.895,49873195.0
2006-05-24 04:42:00,99.895,99.905,99.845,99.848,88033732.0
2006-05-24 04:43:00,99.855,99.855,99.84,99.855,182332890.0
2006-05-24 04:44:00,99.853,99.885,99.853,99.86,99908885.0
2006-05-24 04:45:00,99.87,99.87,99.853,99.865,39854172.0
2006-05-24 04:46:00,99.865,99.865,99.84,99.84,16375754.0
2006-05-24 04:47:00,99.84,99.84,99.812,99.833,115476161.0
2006-05-24 04:48:00,99.835,99.85,99.835,99.845,40669581.0
2006-05-24 04:49:00,99.85,99.855,99.835,99.835,22218132.0
2006-05-24 04:50:00,99.85,99.867,99.85,99.867,6881705.0
2006-05-24 04:51:00,99.858,99.89,99.858,99.877,51164362.0
2006-05-24 04:52:00,99.88,99.88,99.86,99.86,97314635.0
2006-05-24 04:53:00,99.865,99.9,99.865,99.885,108164360.0
2006-05-24 04:54:00,99.885,99.91,99.884,99.91,13455667.0
2006-05-24 04:55:00,99.903,99.919,99.89,99.89,13822872.0
2006-05-24 04:56:00,99.9,99.903,99.885,99.9,109776933.0
2006-05-24 04:57:00,99.905,99.915,99.905,99.915,5065385.0
2006-05-24 04:58:00,99.91,99.91,99.836,99.89,47614244.0
2006-05-24 04:59:00,99.885,99.902,99.885,99.895,37906738.0
2006-05-24 05:00:00,99.893,99.925,99.893,99.925,29598208.0
2006-05-24 05:01:00,99.92,99.92,99.904,99.908,72843368.0
2006-05-24 05:02:00,99.92,99.92,99.9,99.915,113218228.0
2006-05-24 05:03:00,99.915,99.93,99.913,99.93,111832707.0
2006-05-24 05:04:00,99.92,99.936,99.906,99.93,122244480.0
2006-05-24 05:05:00,99.92,99.935,99.92,99.925,15419866.0
2006-05-24 05:06:00,99.915,99.921,99.89,99.89,123697869.0
2006-05-24 05:07:00,99.905,99.905,99.855,99.9,43746946.0
2006-05-24 05:08:00,99.895,99.915,99.89,99.915,31359673.0
2006-05-24 05:09:00,99.9,99.912,99.893,99.9,73774258.0
2006-05-24 05:10:00,99.85,99.927,99.85,99.87,68449194.0
2006-05-24 05:11:00,99.865,99.872,99.852,99.865,49766364.0
2006-05-24 05:12:00,99.86,99.884,99.86,99.87,53064323.0
2006-05-24 05:13:00,99.88,99.892,99.88,99.88,47539768.0
2006-05-24 05:14:00,99.89,99.89,99.867,99.89,58366762.0
2006-05-24 05:15:00,99.89,99.89,99.876,99.885,35495054.0
2006-05-24 05:16:00,99.878,99.88,99.865,99.865,35380378.0
2006-05-24 05:17:00,99.88,99.88,99.87,99.88,25201501.0
2006-05-24 05:18:00,99.875,99.89,99.875,99.883,98455485.0
2006-05-24 05:19:00,99.89,99.9,99.88,99.885,80480093.0
2006-05-24 05:20:00,99.89,99.915,99.89,99.915,78826461.0
2006-05-24 05:21:00,99.917,99.917,99.903,99.905,71203203.0
2006-05-24 05:22:00,99.915,99.93,99.91,99.93,105702113.0
2006-05-24 05:23:00,99.915,99.938,99.91,99.92,61694986.0
2006-05-24 05:24:00,99.923,99.962,99.923,99.937,161265587.0
2006-05-24 05:25:00,99.947,99.955,99.943,99.943,177782295.0
2006-05-24 05:26:00,99.95,99.985,99.95,99.985,22439433.0
2006-05-24 05:27:00,99.975,99.99,99.973,99.973,16964338.0
2006-05-24 05:28:00,99.973,100.0,99.973,99.98,47470070.0
2006-05-24 05:29:00,99.97,100.002,99.97,99.972,150910323.0
2006-05-24 05:30:00,99.98,99.984,99.96,99.96,59014896.0
2006-05-24 05:31:00,99.955,99.971,99.955,99.955,230613300.0
2006-05-24 05:32:00,99.95,99.983,99.95,99.97,63642603.0
2006-05-24 05:33:00,99.97,100.0,99.969,99.995,35589666.0
2006-05-24 05:34:00,99.975,99.994,99.972,99.99,46657373.0
2006-05-24 05:35:00,99.995,100.008,99.987,99.987,20396452.0
2006-05-24 05:36:00,99.98,99.988,99.973,99.973,27637924.0
2006-05-24 05:37:00,99.975,99.995,99.975,99.995,122825278.0
2006-05-24 05:38:00,99.995,100.01,99.968,100.0,75052554.0
2006-05-24 05:39:00,100.0,100.01,99.983,100.01,113912858.0
2006-05-24 05:40:00,100.005,100.02,99.985,99.985,122751318.0
2006-05-24 05:41:00,99.99,99.993,99.98,99.99,37300760.0
2006-05-24 05:42:00,99.997,99.997,99.977,99.977,38194139.0
2006-05-24 05:43:00,99.972,99.976,99.926,99.975,48002966.0
2006-05-24 05:44:00,99.977,99.977,99.97,99.97,27551020.0
2006-05-24 05:45:00,99.967,99.969,99.96,99.96,11602341.0
2006-05-24 05:46:00,99.96,99.96,99.955,99.955,9085828.0
2006-05-24 05:47:00,99.97,99.97,99.94,99.94,15745981.0
2006-05-24 05:48:00,99.95,99.965,99.925,99.965,63858605.0
2006-05-24 05:49:00,99.95,99.97,99.95,99.97,39980230.0
2006-05-24 05:50:00,99.97,99.97,99.955,99.955,100691619.0
2006-05-24 05:51:00,99.95,99.98,99.948,99.98,65016756.0
2006-05-24 05:52:00,99.973,99.982,99.965,99.965,29109730.0
2006-05-24 05:53:00,99.97,99.97,99.94,99.96,162798949.0
2006-05-24 05:54:00,99.965,99.965,99.945,99.947,76537252.0
2006-05-24 05:55:00,99.955,99.976,99.953,99.96,42036501.0
2006-05-24 05:56:00,99.955,99.985,99.953,99.985,49375075.0
2006-05-24 05:57:00,99.98,99.98,99.94,99.965,138643803.0
2006-05-24 05:58:00,99.96,99.975,99.96,99.963,84792059.0
2006-05-24 05:59:00,99.965,99.99,99.965,99.99,10650096.0
2006-05-24 06:00:00,99.995,99.995,99.958,99.958,12926496.0
2006-05-24 06:01:00,99.96,99.97,99.955,99.97,151238053.0
2006-05-24 06:02:00,99.965,99.98,99.965,99.98,4360920.0
2006-05-24 06:03:00,99.97,99.98,99.967,99.97,113051528.0
2006-05-24 06:04:00,99.98,100.015,99.98,100.007,130425981.0
2006-05-24 06:05:00,100.005,100.012,99.991,99.993,134735289.0
2006-05-24 06:06:00,99.99,100.01,99.99,100.0,40092968.0
2006-05-24 06:07:00,99.993,100.019,99.99,99.99,34017768.0
2006-05-24 06:08:00,100.005,100.005,99.998,99.998,45187208.0
2006-05-24 06:09:00,99.998,100.02,99.998,100.02,34976799.0
2006-05-24 06:10:00,100.01,100.045,100.01,100.027,118902205.0
2006-05-24 06:11:00,100.017,100.1,100.017,100.092,124100306.0
2006-05-24 06:12:00,100.105,100.111,100.05,100.085,88228444.0
2006-05-24 06:13:00,100.09,100.15,100.09,100.15,36128490.0
2006-05-24 06:14:00,100.09,100.145,100.09,100.093,107829153.0
2006-05-24 06:15:00,100.105,100.105,100.07,100.1,97387672.0
2006-05-24 06:16:00,100.095,100.095,100.062,100.07,49484253.0
2006-05-24 06:17:00,100.08,100.08,100.04,100.04,17886615.0
2006-05-24 06:18:00,100.037,100.046,100.025,100.035,34980934.0
2006-05-24 06:19:00,100.04,100.04,100.01,100.023,53562503.0
2006-05-24 06:20:00,100.025,100.027,100.01,100.027,9151114.0
2006-05-24 06:21:00,100.02,100.02,100.001,100.005,44395836.0
2006-05-24 06:22:00,100.015,100.02,100.005,100.02,70677685.0
2006-05-24 06:23:00,100.02,100.023,100.0,100.02,176920307.0
2006-05-24 06:24:00,100.015,100.018,100.005,100.005,35628275.0
2006-05-24 06:25:00,100.013,100.045,100.013,100.04,67091333.0
2006-05-24 06:26:00,100.033,100.058,100.031,100.035,93380270.0
2006-05-24 06:27:00,100.04,100.055,100.03,100.03,100946621.0
2006-05-24 06:28:00,100.035,100.035,100.002,100.008,89007706.0
2006-05-24 06:29:00,99.965,100.015,99.965,100.008,51381424.0
2006-05-24 06:30:00,100.015,100.028,100.015,100.02,25068800.0
2006-05-24 06:31:00,100.015,100.06,100.015,100.06,56750258.0
2006-05-24 06:32:00,100.06,100.072,100.055,100.055,132323183.0
2006-05-24 06:33:00,100.065,100.09,100.055,100.075,30768001.0
2006-05-24 06:34:00,100.075,100.11,100.05,100.11,76549750.0
2006-05-24 06:35:00,100.097,100.173,100.097,100.128,65363665.0
2006-05-24 06:36:00,100.14,100.14,100.095,100.105,14684491.0
2006-05-24 06:37:00,100.087,100.09,100.055,100.09,54893213.0
2006-05-24 06:38:00,100.09,100.105,100.065,100.09,80723100.0
2006-05-24 06:39:00,100.083,100.09,100.08,100.09,33489492.0
2006-05-24 06:40:00,100.09,100.091,100.048,100.062,45508431.0
2006-05-24 06:41:00,100.065,100.103,100.065,100.1,53088914.0
2006-05-24 06:42:00,100.1,100.117,100.085,100.1,30871364.0
2006-05-24 06:43:00,100.092,100.105,100.085,100.085,44198916.0
2006-05-24 06:44:00,100.085,100.1,100.063,100.09,168035947.0
2006-05-24 06:45:00,100.09,100.105,100.09,100.095,85149569.0
2006-05-24 06:46:00,100.105,100.12,100.068,100.1,33875138.0
2006-05-24 06:47:00,100.098,100.125,100.077,100.077,24577516.0
2006-05-24 06:48:00,100.08,100.08,100.018,100.055,48861732.0
2006-05-24 06:49:00,100.047,100.067,100.037,100.045,87107260.0
2006-05-24 06:50:00,100.065,100.07,100.048,100.07,53197111.0
2006-05-24 06:51:00,100.075,100.105,100.075,100.085,51451184.0
2006-05-24 06:52:00,100.092,100.11,100.09,100.09,59935800.0
2006-05-24 06:53:00,100.082,100.1,100.082,100.093,45597507.0
2006-05-24 06:54:00,100.09,100.09,100.07,100.07,130436070.0
2006-05-24 06:55:00,100.065,100.069,100.05,100.05,173615013.0
2006-05-24 06:56:00,100.05,100.09,100.045,100.045,47099984.0
2006-05-24 06:57:00,100.095,100.095,100.069,100.08,88298199.0
2006-05-24 06:58:00,100.085,100.095,100.06,100.095,20311180.0
2006-05-24 06:59:00,100.085,100.089,100.026,100.068,48360369.0
2006-05-24 07:00:00,100.07,100.075,100.05,100.06,128243901.0
2006-05-24 07:01:00,100.05,100.06,100.047,100.06,105933776.0
2006-05-24 07:02:00,100.06,100.09,100.06,100.065,118654084.0
2006-05-24 07:03:00,100.075,100.1,100.075,100.085,192634605.0
2006-05-24 07:04:00,100.085,100.09,100.084,100.085,78840550.0
2006-05-24 07:05:00,100.08,100.11,100.08,100.11,79880807.0
2006-05-24 07:06:00,100.102,100.112,100.095,100.095,118944659.0
2006-05-24 07:07:00,100.105,100.105,100.08,100.095,51605907.0
2006-05-24 07:08:00,100.09,100.114,100.09,100.1,33255411.0
2006-05-24 07:09:00,100.1,100.1,100.088,100.095,9146394.0
2006-05-24 07:10:00,100.085,100.1,100.085,100.09,125012779.0
2006-05-24 07:11:00,100.09,100.092,100.063,100.075,36066097.0
2006-05-24 07:12:00,100.07,100.085,100.07,100.08,31944768.0
2006-05-24 07:13:00,100.073,100.09,100.07,100.08,28746379.0
2006-05-24 07:14:00,100.072,100.072,100.03,100.04,35718059.0
2006-05-24 07:15:00,100.055,100.055,100.011,100.048,83313220.0
2006-05-24 07:16:00,100.06,100.087,100.05,100.075,86091765.0
2006-05-24 07:17:00,100.08,100.08,100.06,100.07,52104837.0
2006-05-24 07:18:00,100.075,100.085,100.045,100.075,46011604.0
2006-05-24 07:19:00,100.077,100.09,100.062,100.062,32123276.0
2006-05-24 07:20:00,100.067,100.08,100.06,100.08,37778226.0
2006-05-24 07:21:00,100.07,100.075,100.065,100.065,9399875.0
2006-05-24 07:22:00,100.07,100.085,100.058,100.065,51046134.0
2006-05-24 07:23:00,100.065,100.068,100.058,100.06,33813747.0
2006-05-24 07:24:00,100.052,100.059,100.045,100.055,91134392.0
2006-05-24 07:25:00,100.055,100.1,100.02,100.02,32193800.0
2006-05-24 07:26:00,100.07,100.075,100.05,100.075,133786542.0
2006-05-24 07:27:00,100.08,100.1,100.062,100.062,42411003.0
2006-05-24 07:28:00,100.065,100.069,100.055,100.055,37243284.0
2006-05-24 07:29:00,100.055,100.1,100.055,100.085,36159493.0
2006-05-24 07:30:00,100.08,100.095,100.08,100.095,24686020.0
2006-05-24 07:31:00,100.093,100.165,100.093,100.125,20446071.0
2006-05-24 07:32:00,100.14,100.15,100.129,100.145,80784082.0
2006-05-24 07:33:00,100.135,100.148,100.132,100.143,196628888.0
2006-05-24 07:34:00,100.143,100.217,100.143,100.205,67244016.0
2006-05-24 07:35:00,100.215,100.215,100.19,100.19,31638264.0
2006-05-24 07:36:00,100.19,100.19,100.15,100.16,113369929.0
2006-05-24 07:37:00,100.165,100.165,100.11,100.15,70874125.0
2006-05-24 07:38:00,100.145,100.145,100.13,100.13,81456166.0
2006-05-24 07:39:00,100.117,100.132,100.1,100.123,102809121.0
2006-05-24 07:40:00,100.12,100.12,100.093,100.12,61553102.0
2006-05-24 07:41:00,100.12,100.165,100.105,100.155,25210415.0
2006-05-24 07:42:00,100.16,100.22,100.111,100.22,35664127.0
2006-05-24 07:43:00,100.213,100.25,100.205,100.235,56588979.0
2006-05-24 07:44:00,100.222,100.305,100.217,100.28,102263797.0
2006-05-24 07:45:00,100.285,100.31,100.265,100.265,103362567.0
2006-05-24 07:46:00,100.255,100.255,100.2,100.2,44330049.0
2006-05-24 07:47:00,100.2,100.24,100.2,100.215,24445073.0
2006-05-24 07:48:00,100.223,100.23,100.203,100.23,67934084.0
2006-05-24 07:49:00,100.245,100.275,100.2,100.2,13516426.0
2006-05-24 07:50:00,100.212,100.225,100.185,100.2,88344522.0
2006-05-24 07:51:00,100.215,100.233,100.175,100.175,43107702.0
2006-05-24 07:52:00,100.172,100.172,100.15,100.155,82552013.0
2006-05-24 07:53:00,100.16,100.163,100.135,100.135,13309616.0
2006-05-24 07:54:00,100.125,100.125,100.032,100.085,39742219.0
2006-05-24 07:55:00,100.09,100.123,100.072,100.085,113660163.0
2006-05-24 07:56:00,100.085,100.085,100.05,100.075,75874821.0
2006-05-24 07:57:00,100.07,100.101,100.07,100.092,55268920.0
2006-05-24 07:58:00,100.1,100.105,100.062,100.062,37091248.0
2006-05-24 07:59:00,100.062,100.1,100.055,100.1,177441925.0
2006-05-24 08:00:00,100.11,100.14,100.095,100.105,88173719.0
2006-05-24 08:01:00,100.11,100.16,100.095,100.14,94210169.0
2006-05-24 08:02:00,100.15,100.185,100.135,100.165,53004652.0
2006-05-24 08:03:00,100.17,100.178,100.12,100.12,26210958.0
2006-05-24 08:04:00,100.115,100.127,100.05,100.08,36361831.0
2006-05-24 08:05:00,100.08,100.105,100.069,100.08,217557202.0
2006-05-24 08:06:00,100.073,100.1,100.07,100.07,176786324.0
2006-05-24 08:07:00,100.075,100.075,100.054,100.065,94650099.0
2006-05-24 08:08:00,100.06,100.08,100.05,100.065,23623872.0
2006-05-24 08:09:00,100.065,100.08,100.05,100.05,128758791.0
2006-05-24 08:10:00,100.04,100.049,100.033,100.033,116530836.0
2006-05-24 08:11:00,100.04,100.07,100.04,100.07,53081446.0
2006-05-24 08:12:00,100.063,100.063,100.0,100.035,31971931.0
2006-05-24 08:13:00,100.028,100.042,100.028,100.03,73801027.0
2006-05-24 08:14:00,100.02,100.04,99.979,100.04,40138845.0
2006-05-24 08:15:00,100.05,100.095,100.031,100.087,179624653.0
2006-05-24 08:16:00,100.085,100.085,100.01,100.017,41319431.0
2006-05-24 08:17:00,100.015,100.015,99.965,100.01,63085139.0
2006-05-24 08:18:00,100.015,100.028,99.99,100.01,170586772.0
2006-05-24 08:19:00,100.015,100.025,99.98,99.98,115146654.0
2006-05-24 08:20:00,99.99,99.99,99.939,99.98,12248973.0
2006-05-24 08:21:00,99.98,99.985,99.95,99.962,38891309.0
2006-05-24 08:22:00,99.967,99.975,99.959,99.96,82024002.0
2006-05-24 08:23:00,99.96,100.01,99.945,99.975,157560984.0
2006-05-24 08:24:00,99.983,99.983,99.945,99.95,115307037.0
2006-05-24 08:25:00,99.94,99.973,99.933,99.95,94439580.0
2006-05-24 08:26:00,99.93,99.987,99.93,99.973,59501829.0
2006-05-24 08:27:00,99.98,100.015,99.96,100.015,90010834.0
2006-05-24 08:28:00,100.015,100.015,99.985,100.01,141989723.0
2006-05-24 08:29:00,100.013,100.065,100.013,100.06,94249410.0
2006-05-24 08:30:00,100.055,100.07,100.003,100.03,105273606.0
2006-05-24 08:31:00,100.02,100.04,100.013,100.013,163159828.0
2006-05-24 08:32:00,100.02,100.02,99.985,100.003,92654341.0
2006-05-24 08:33:00,100.005,100.02,100.0,100.015,270336449.0
2006-05-24 08:34:00,100.015,100.02,100.0,100.02,19663905.0
2006-05-24 08:35:00,100.02,100.055,100.02,100.037,93976603.0
2006-05-24 08:36:00,100.045,100.052,100.035,100.05,76304632.0
2006-05-24 08:37:00,100.055,100.055,100.029,100.055,79481516.0
2006-05-24 08:38:00,100.06,100.06,100.048,100.06,42969348.0
2006-05-24 08:39:00,100.055,100.07,100.042,100.042,80872060.0
2006-05-24 08:40:00,100.05,100.053,100.03,100.03,231067229.0
2006-05-24 08:41:00,100.03,100.03,100.003,100.025,91301875.0
2006-05-24 08:42:00,100.025,100.025,99.987,99.987,79372890.0
2006-05-24 08:43:00,99.995,99.995,99.968,99.995,124884981.0
2006-05-24 08:44:00,99.995,100.025,99.99,100.015,63021376.0
2006-05-24 08:45:00,100.015,100.022,100.005,100.005,36235289.0
2006-05-24 08:46:00,100.01,100.03,99.995,100.015,181929623.0
2006-05-24 08:47:00,100.025,100.03,100.02,100.02,50341194.0
2006-05-24 08:48:00,99.99,100.011,99.98,100.005,27388644.0
2006-05-24 08:49:00,99.995,100.019,99.995,100.005,99208440.0
2006-05-24 08:50:00,100.005,100.008,99.997,100.0,43130245.0
2006-05-24 08:51:00,99.995,100.011,99.985,100.007,107799847.0
2006-05-24 08:52:00,100.01,100.015,99.977,99.985,49880220.0
2006-05-24 08:53:00,99.975,99.977,99.935,99.943,61447347.0
2006-05-24 08:54:00,99.955,99.98,99.955,99.955,138460706.0
2006-05-24 08:55:00,99.955,99.987,99.95,99.973,60969221.0
2006-05-24 08:56:00,99.98,100.0,99.959,99.98,112458944.0
2006-05-24 08:57:00,99.995,100.02,99.995,100.0,53610334.0
2006-05-24 08:58:00,100.003,100.033,100.003,100.025,50037283.0
2006-05-24 08:59:00,100.033,100.033,99.98,100.003,152111428.0
2006-05-24 09:00:00,100.007,100.03,99.98,99.98,9820158.0
2006-05-24 09:01:00,99.985,100.015,99.965,100.01,105139189.0
2006-05-24 09:02:00,99.995,100.01,99.975,100.0,23027128.0
2006-05-24 09:03:00,100.0,100.0,99.875,99.89,86818156.0
2006-05-24 09:04:00,99.89,99.92,99.88,99.91,41269108.0
2006-05-24 09:05:00,99.907,99.95,99.907,99.933,44029884.0
2006-05-24 09:06:00,99.945,99.945,99.927,99.938,61123397.0
2006-05-24 09:07:00,99.93,99.945,99.93,99.935,105395441.0
2006-05-24 09:08:00,99.935,99.94,99.89,99.935,80399643.0
2006-05-24 09:09:00,99.935,99.94,99.928,99.94,32171519.0
2006-05-24 09:13:00,99.885,99.97,99.885,99.93,102716720.0
2006-05-24 09:14:00,99.933,99.98,99.91,99.97,55854387.0
2006-05-24 09:15:00,99.97,99.97,99.915,99.915,64279156.0
2006-05-24 09:16:00,99.92,99.955,99.895,99.895,81371544.0
2006-05-24 09:17:00,99.91,99.975,99.91,99.975,55105347.0
2006-05-24 09:18:00,99.967,99.967,99.92,99.92,63650403.0
2006-05-24 09:19:00,99.91,99.935,99.907,99.92,36017990.0
2006-05-24 09:20:00,99.915,99.915,99.875,99.897,135073761.0
2006-05-24 09:21:00,99.905,99.967,99.9,99.96,65872984.0
2006-05-24 09:22:00,99.94,99.961,99.935,99.938,40013414.0
2006-05-24 09:23:00,99.95,99.96,99.92,99.93,43851764.0
2006-05-24 09:24:00,99.935,99.985,99.935,99.96,22727302.0
2006-05-24 09:25:00,99.965,100.025,99.965,100.02,38664034.0
2006-05-24 09:26:00,100.02,100.04,99.998,100.01,571159386.0
2006-05-24 09:27:00,100.015,100.015,99.985,99.995,96694479.0
2006-05-24 09:28:00,100.0,100.015,99.962,99.987,102745630.0
2006-05-24 09:29:00,99.992,99.992,99.943,99.97,76178975.0
2006-05-24 09:30:00,99.973,99.989,99.973,99.983,81297137.0
2006-05-24 09:31:00,99.987,100.0,99.955,99.955,114709699.0
2006-05-24 09:32:00,99.953,99.955,99.94,99.95,26641521.0
2006-05-24 09:33:00,99.94,99.96,99.915,99.96,10893235.0
2006-05-24 09:34:00,99.96,99.975,99.923,99.94,78027204.0
2006-05-24 09:35:00,99.94,99.94,99.888,99.93,304656560.0
2006-05-24 09:36:00,99.93,99.933,99.915,99.915,24321427.0
2006-05-24 09:37:00,99.915,99.92,99.885,99.885,89612152.0
2006-05-24 09:38:00,99.88,99.915,99.85,99.875,52205934.0
2006-05-24 09:39:00,99.86,99.893,99.825,99.825,114528091.0
2006-05-24 09:40:00,99.8,99.805,99.702,99.75,21070000.0
2006-05-24 09:41:00,99.755,99.85,99.755,99.8,83830726.0
2006-05-24 09:42:00,99.818,99.855,99.813,99.855,83599139.0
2006-05-24 09:43:00,99.847,99.865,99.765,99.827,133337840.0
2006-05-24 09:44:00,99.83,99.855,99.78,99.82,94142153.0
2006-05-24 09:45:00,99.817,99.842,99.813,99.813,92993952.0
2006-05-24 09:46:00,99.835,99.85,99.75,99.82,30524257.0
2006-05-24 09:47:00,99.82,99.85,99.77,99.82,167688416.0
2006-05-24 09:48:00,99.815,99.843,99.8,99.843,36894914.0
2006-05-24 09:49:00,99.84,99.865,99.84,99.865,46257570.0
2006-05-24 09:50:00,99.86,99.89,99.8,99.8,112185534.0
2006-05-24 09:51:00,99.795,99.847,99.785,99.785,42844056.0
2006-05-24 09:52:00,99.772,99.79,99.717,99.725,65622130.0
2006-05-24 09:53:00,99.722,99.735,99.722,99.725,84891861.0
2006-05-24 09:54:00,99.717,99.76,99.679,99.733,76616520.0
2006-05-24 09:55:00,99.74,99.775,99.705,99.775,38310763.0
2006-05-24 09:56:00,99.775,99.805,99.775,99.805,7377676.0
2006-05-24 09:57:00,99.795,99.807,99.775,99.775,110798486.0
2006-05-24 09:58:00,99.772,99.791,99.723,99.76,16295944.0
2006-05-24 09:59:00,99.78,99.815,99.78,99.808,65477417.0
2006-05-24 10:00:00,99.815,99.83,99.705,99.745,23795016.0
2006-05-24 10:01:00,99.74,99.835,99.74,99.8,219288832.0
2006-05-24 10:02:00,99.8,99.81,99.725,99.725,30428597.0
2006-05-24 10:03:00,99.73,99.74,99.705,99.71,81126812.0
2006-05-24 10:04:00,99.73,99.745,99.705,99.74,58338834.0
2006-05-24 10:05:00,99.747,99.775,99.73,99.73,151943283.0
2006-05-24 10:06:00,99.73,99.76,99.7,99.73,43185837.0
2006-05-24 10:07:00,99.73,99.73,99.643,99.643,152944795.0
2006-05-24 10:08:00,99.645,99.695,99.633,99.69,62144674.0
2006-05-24 10:09:00,99.69,99.705,99.672,99.695,49069739.0
2006-05-24 10:10:00,99.69,99.755,99.69,99.755,70132208.0
2006-05-24 10:11:00,99.75,99.77,99.75,99.757,152220802.0
2006-05-24 10:12:00,99.745,99.76,99.733,99.733,84392293.0
2006-05-24 10:13:00,99.732,99.745,99.732,99.745,34624933.0
2006-05-24 10:14:00,99.74,99.745,99.732,99.733,118997394.0
2006-05-24 10:15:00,99.745,99.78,99.745,99.78,89599054.0
2006-05-24 10:16:00,99.78,99.79,99.75,99.78,21119182.0
2006-05-24 10:17:00,99.77,99.779,99.765,99.775,94850818.0
2006-05-24 10:18:00,99.773,99.81,99.773,99.785,25813794.0
2006-05-24 10:19:00,99.78,99.795,99.732,99.75,17442096.0
2006-05-24 10:20:00,99.75,99.79,99.728,99.785,68768672.0
2006-05-24 10:21:00,99.795,99.824,99.775,99.805,12852268.0
2006-05-24 10:22:00,99.8,99.83,99.8,99.83,48303281.0
2006-05-24 10:23:00,99.83,99.86,99.82,99.86,84454773.0
2006-05-24 10:24:00,99.855,99.855,99.81,99.81,68202057.0
2006-05-24 10:25:00,99.805,99.832,99.8,99.8,79408333.0
2006-05-24 10:26:00,99.8,99.822,99.8,99.815,57731855.0
2006-05-24 10:27:00,99.81,99.826,99.81,99.82,178001387.0
2006-05-24 10:28:00,99.815,99.815,99.785,99.795,106562010.0
2006-05-24 10:29:00,99.795,99.81,99.77,99.78,21079691.0
2006-05-24 10:30:00,99.772,99.777,99.727,99.75,40005666.0
2006-05-24 10:31:00,99.76,99.773,99.759,99.765,85596624.0
2006-05-24 10:32:00,99.725,99.757,99.713,99.713,70346380.0
2006-05-24 10:33:00,99.707,99.732,99.707,99.72,115198421.0
2006-05-24 10:34:00,99.73,99.773,99.73,99.773,26545216.0
2006-05-24 10:35:00,99.765,99.782,99.76,99.772,49457215.0
2006-05-24 10:36:00,99.77,99.793,99.73,99.75,26574248.0
2006-05-24 10:37:00,99.745,99.753,99.7,99.71,32022661.0
2006-05-24 10:38:00,99.73,99.735,99.708,99.708,80374918.0
2006-05-24 10:39:00,99.725,99.731,99.725,99.73,90526839.0
2006-05-24 10:40:00,99.723,99.745,99.723,99.732,109386451.0
2006-05-24 10:41:00,99.732,99.765,99.732,99.753,148706549.0
2006-05-24 10:42:00,99.742,99.77,99.738,99.77,150094942.0
2006-05-24 10:43:00,99.765,99.765,99.73,99.755,63736413.0
2006-05-24 10:44:00,99.755,99.8,99.755,99.8,117614495.0
2006-05-24 10:45:00,99.793,99.801,99.775,99.775,64713748.0
2006-05-24 10:46:00,99.768,99.793,99.768,99.792,144021820.0
2006-05-24 10:47:00,99.8,99.805,99.79,99.79,10000827.0
2006-05-24 10:48:00,99.78,99.815,99.77,99.805,79836305.0
2006-05-24 10:49:00,99.815,99.815,99.785,99.81,126637257.0
2006-05-24 10:50:00,99.797,99.83,99.793,99.82,173461500.0
2006-05-24 10:51:00,99.815,99.815,99.787,99.805,53798985.0
2006-05-24 10:52:00,99.81,99.833,99.81,99.833,134065151.0
2006-05-24 10:53:00,99.835,99.839,99.815,99.817,73525949.0
2006-05-24 10:54:00,99.828,99.86,99.81,99.81,130663299.0
2006-05-24 10:55:00,99.81,99.825,99.765,99.79,87198865.0
2006-05-24 10:56:00,99.785,99.821,99.77,99.785,81848155.0
2006-05-24 10:57:00,99.8,99.825,99.783,99.825,106177310.0
2006-05-24 10:58:00,99.808,99.829,99.808,99.82,71667542.0
2006-05-24 10:59:00,99.82,99.82,99.753,99.753,24383201.0
2006-05-24 11:00:00,99.755,99.78,99.755,99.775,135381271.0
2006-05-24 11:01:00,99.77,99.788,99.768,99.785,64472944.0
2006-05-24 11:02:00,99.77,99.78,99.77,99.78,41849813.0
2006-05-24 11:03:00,99.783,99.804,99.776,99.798,29623102.0
2006-05-24 11:04:00,99.8,99.835,99.8,99.813,75953492.0
2006-05-24 11:05:00,99.81,99.825,99.79,99.79,40174106.0
2006-05-24 11:06:00,99.803,99.81,99.796,99.81,87975992.0
2006-05-24 11:07:00,99.8,99.817,99.79,99.817,167918074.0
2006-05-24 11:08:00,99.817,99.83,99.81,99.83,83151045.0
2006-05-24 11:09:00,99.822,99.845,99.822,99.84,222436714.0
2006-05-24 11:10:00,99.838,99.875,99.838,99.875,30048213.0
2006-05-24 11:11:00,99.86,99.89,99.823,99.84,90688214.0
2006-05-24 11:12:00,99.85,99.855,99.82,99.845,101311616.0
2006-05-24 11:13:00,99.855,99.855,99.817,99.845,143199708.0
2006-05-24 11:14:00,99.842,99.865,99.835,99.835,21436927.0
2006-05-24 11:15:00,99.833,99.85,99.815,99.837,39216798.0
2006-05-24 11:16:00,99.845,99.89,99.84,99.883,143035851.0
2006-05-24 11:17:00,99.882,99.9,99.815,99.845,154653333.0
2006-05-24 11:18:00,99.86,99.91,99.86,99.895,61960796.0
2006-05-24 11:19:00,99.895,99.91,99.88,99.91,109730894.0
2006-05-24 11:20:00,99.907,99.907,99.896,99.905,16793798.0
2006-05-24 11:21:00,99.892,99.892,99.86,99.89,202314798.0
2006-05-24 11:22:00,99.9,99.937,99.9,99.915,58264615.0
2006-05-24 11:23:00,99.913,99.915,99.879,99.895,222800786.0
2006-05-24 11:24:00,99.893,99.911,99.89,99.893,35979103.0
2006-05-24 11:25:00,99.9,99.9,99.865,99.895,107830128.0
2006-05-24 11:26:00,99.895,99.896,99.87,99.885,73352514.0
2006-05-24 11:27:00,99.87,99.871,99.862,99.862,155664914.0
2006-05-24 11:28:00,99.867,99.885,99.867,99.87,85542296.0
2006-05-24 11:29:00,99.87,99.889,99.87,99.875,87137810.0
2006-05-24 11:30:00,99.88,99.885,99.857,99.885,132308241.0
2006-05-24 11:31:00,99.88,99.91,99.88,99.89,344800509.0
2006-05-24 11:32:00,99.9,99.9,99.88,99.88,52955355.0
2006-05-24 11:33:00,99.88,99.88,99.856,99.86,71260020.0
2006-05-24 11:34:00,99.86,99.87,99.85,99.86,67521208.0
2006-05-24 11:35:00,99.86,99.895,99.808,99.84,58042214.0
2006-05-24 11:36:00,99.845,99.855,99.775,99.79,39168423.0
2006-05-24 11:37:00,99.795,99.815,99.77,99.81,53767996.0
2006-05-24 11:38:00,99.805,99.805,99.763,99.787,64907997.0
2006-05-24 11:39:00,99.785,99.793,99.78,99.787,14490254.0
2006-05-24 11:40:00,99.8,99.815,99.768,99.8,174668423.0
2006-05-24 11:41:00,99.79,99.815,99.78,99.815,32900875.0
2006-05-24 11:42:00,99.82,99.845,99.82,99.833,39950877.0
2006-05-24 11:43:00,99.84,99.85,99.825,99.825,59420746.0
2006-05-24 11:44:00,99.823,99.863,99.823,99.855,85456085.0
2006-05-24 11:45:00,99.865,99.865,99.84,99.85,58488900.0
2006-05-24 11:46:00,99.84,99.85,99.813,99.813,236988389.0
2006-05-24 11:47:00,99.825,99.825,99.805,99.825,65701747.0
2006-05-24 11:48:00,99.82,99.82,99.705,99.745,44222785.0
2006-05-24 11:49:00,99.745,99.79,99.735,99.78,52968269.0
2006-05-24 11:50:00,99.768,99.8,99.729,99.735,60200056.0
2006-05-24 11:51:00,99.745,99.775,99.711,99.77,74028761.0
2006-05-24 11:52:00,99.762,99.803,99.752,99.77,28122303.0
2006-05-24 11:53:00,99.775,99.775,99.745,99.745,12559088.0
2006-05-24 11:54:00,99.745,99.775,99.745,99.775,130869699.0
2006-05-24 11:55:00,99.768,99.768,99.725,99.74,44455022.0
2006-05-24 11:56:00,99.74,99.755,99.74,99.75,49384707.0
2006-05-24 11:57:00,99.74,99.755,99.73,99.73,325935895.0
2006-05-24 11:58:00,99.74,99.74,99.693,99.695,112937364.0
2006-05-24 11:59:00,99.7,99.7,99.685,99.695,115514641.0
2006-05-24 12:00:00,99.695,99.745,99.695,99.745,80647773.0
2006-05-24 12:01:00,99.745,99.751,99.7,99.74,117517503.0
2006-05-24 12:02:00,99.74,99.765,99.73,99.765,61768276.0
2006-05-24 12:03:00,99.765,99.812,99.763,99.795,79202603.0
2006-05-24 12:04:00,99.795,99.797,99.7,99.73,122246312.0
2006-05-24 12:05:00,99.735,99.77,99.722,99.722,84330340.0
2006-05-24 12:06:00,99.74,99.765,99.73,99.76,128803058.0
2006-05-24 12:07:00,99.753,99.78,99.753,99.78,166611980.0
2006-05-24 12:08:00,99.78,99.78,99.768,99.77,27947610.0
2006-05-24 12:09:00,99.765,99.781,99.763,99.763,181121792.0
2006-05-24 12:10:00,99.77,99.77,99.737,99.737,124696024.0
2006-05-24 12:11:00,99.75,99.756,99.73,99.755,46153231.0
2006-05-24 12:12:00,99.76,99.813,99.75,99.798,31347978.0
2006-05-24 12:13:00,99.81,99.81,99.78,99.78,13149656.0
2006-05-24 12:14:00,99.775,99.79,99.747,99.765,75033431.0
2006-05-24 12:15:00,99.753,99.755,99.74,99.755,41349116.0
2006-05-24 12:16:00,99.76,99.76,99.688,99.715,74688441.0
2006-05-24 12:17:00,99.725,99.743,99.683,99.72,35595065.0
2006-05-24 12:18:00,99.715,99.715,99.68,99.692,56082245.0
2006-05-24 12:19:00,99.7,99.705,99.69,99.705,43252090.0
2006-05-24 12:20:00,99.705,99.725,99.705,99.725,187211729.0
2006-05-24 12:21:00,99.725,99.74,99.71,99.73,79857216.0
2006-05-24 12:22:00,99.722,99.737,99.684,99.73,45402641.0
2006-05-24 12:23:00,99.73,99.74,99.725,99.74,114127544.0
2006-05-24 12:24:00,99.735,99.745,99.72,99.72,53815592.0
2006-05-24 12:25:00,99.72,99.722,99.703,99.703,55210847.0
2006-05-24 12:26:00,99.705,99.728,99.696,99.717,103570899.0
2006-05-24 12:27:00,99.72,99.735,99.72,99.735,173949723.0
2006-05-24 12:28:00,99.725,99.725,99.698,99.715,30916172.0
2006-05-24 12:29:00,99.72,99.735,99.72,99.735,30628299.0
2006-05-24 12:30:00,99.74,99.74,99.724,99.725,45201980.0
2006-05-24 12:31:00,99.73,99.73,99.705,99.715,122909788.0
2006-05-24 12:32:00,99.72,99.725,99.685,99.685,48001505.0
2006-05-24 12:33:00,99.7,99.7,99.645,99.67,163116925.0
2006-05-24 12:34:00,99.665,99.678,99.64,99.64,72856124.0
2006-05-24 12:35:00,99.65,99.665,99.635,99.635,48372358.0
2006-05-24 12:36:00,99.645,99.66,99.622,99.66,33052087.0
2006-05-24 12:37:00,99.657,99.68,99.638,99.66,48725288.0
2006-05-24 12:38:00,99.667,99.667,99.64,99.65,64511546.0
2006-05-24 12:39:00,99.65,99.65,99.6,99.61,83574274.0
2006-05-24 12:40:00,99.605,99.605,99.565,99.565,135112890.0
2006-05-24 12:41:00,99.57,99.625,99.57,99.625,116829065.0
2006-05-24 12:42:00,99.62,99.635,99.583,99.635,69473017.0
2006-05-24 12:43:00,99.633,99.653,99.61,99.62,36449607.0
2006-05-24 12:44:00,99.63,99.659,99.61,99.645,95065430.0
2006-05-24 12:45:00,99.65,99.695,99.631,99.695,50423261.0
2006-05-24 12:46:00,99.71,99.71,99.629,99.67,81548524.0
2006-05-24 12:47:00,99.66,99.69,99.66,99.69,52383219.0
2006-05-24 12:48:00,99.682,99.705,99.675,99.68,99414600.0
2006-05-24 12:49:00,99.68,99.692,99.66,99.66,58114792.0
2006-05-24 12:50:00,99.665,99.685,99.665,99.685,68378096.0
2006-05-24 12:51:00,99.675,99.675,99.63,99.63,20342864.0
2006-05-24 12:52:00,99.62,99.64,99.573,99.64,13340476.0
2006-05-24 12:53:00,99.63,99.667,99.625,99.658,147899327.0
2006-05-24 12:54:00,99.655,99.69,99.643,99.643,42936789.0
2006-05-24 12:55:00,99.65,99.65,99.575,99.585,75860193.0
2006-05-24 12:56:00,99.585,99.615,99.585,99.613,122299192.0
2006-05-24 12:57:00,99.62,99.637,99.619,99.62,84987010.0
2006-05-24 12:58:00,99.615,99.63,99.615,99.63,67159118.0
2006-05-24 12:59:00,99.64,99.64,99.6,99.6,47100161.0
2006-05-24 13:00:00,99.6,99.66,99.585,99.622,166697650.0
2006-05-24 13:01:00,99.61,99.679,99.61,99.677,244594588.0
2006-05-24 13:02:00,99.67,99.695,99.67,99.695,24741397.0
2006-05-24 13:03:00,99.685,99.71,99.68,99.685,36533551.0
2006-05-24 13:04:00,99.68,99.731,99.68,99.73,278978698.0
2006-05-24 13:05:00,99.725,99.725,99.683,99.695,59284537.0
2006-05-24 13:06:00,99.695,99.695,99.63,99.635,86442222.0
2006-05-24 13:07:00,99.63,99.65,99.575,99.605,36506163.0
2006-05-24 13:08:00,99.598,99.65,99.598,99.615,44075031.0
2006-05-24 13:09:00,99.59,99.625,99.58,99.615,72033339.0
2006-05-24 13:10:00,99.61,99.66,99.61,99.63,172608197.0
2006-05-24 13:11:00,99.625,99.628,99.615,99.625,49340202.0
2006-05-24 13:12:00,99.627,99.725,99.627,99.725,40215666.0
2006-05-24 13:13:00,99.72,99.725,99.699,99.725,78860656.0
2006-05-24 13:14:00,99.715,99.72,99.7,99.715,117405794.0
2006-05-24 13:15:00,99.712,99.73,99.68,99.705,56553312.0
2006-05-24 13:16:00,99.71,99.728,99.692,99.728,71591045.0
2006-05-24 13:17:00,99.72,99.795,99.72,99.76,59202657.0
2006-05-24 13:18:00,99.755,99.775,99.735,99.76,63641799.0
2006-05-24 13:19:00,99.76,99.76,99.723,99.75,73171627.0
2006-05-24 13:20:00,99.76,99.81,99.76,99.795,166619440.0
2006-05-24 13:21:00,99.793,99.816,99.775,99.775,79082128.0
2006-05-24 13:22:00,99.815,99.815,99.795,99.795,128982620.0
2006-05-24 13:23:00,99.8,99.81,99.795,99.795,27785969.0
2006-05-24 13:24:00,99.79,99.803,99.777,99.777,39571584.0
2006-05-24 13:25:00,99.785,99.79,99.777,99.78,34097282.0
2006-05-24 13:26:00,99.775,99.79,99.765,99.785,168726465.0
2006-05-24 13:27:00,99.785,99.805,99.785,99.805,47945612.0
2006-05-24 13:28:00,99.8,99.8,99.783,99.795,95797264.0
2006-05-24 13:29:00,99.79,99.805,99.775,99.79,77092872.0
2006-05-24 13:30:00,99.795,99.799,99.743,99.773,35501236.0
2006-05-24 13:31:00,99.775,99.79,99.772,99.773,60408398.0
2006-05-24 13:32:00,99.78,99.793,99.745,99.775,38307895.0
2006-05-24 13:33:00,99.725,99.78,99.725,99.765,38778523.0
2006-05-24 13:34:00,99.76,99.795,99.75,99.777,46575416.0
2006-05-24 13:35:00,99.78,99.8,99.777,99.8,65067295.0
2006-05-24 13:36:00,99.8,99.805,99.78,99.788,151760949.0
2006-05-24 13:37:00,99.785,99.785,99.763,99.78,76978018.0
2006-05-24 13:38:00,99.79,99.792,99.772,99.772,27362591.0
2006-05-24 13:39:00,99.78,99.793,99.778,99.785,14041548.0
2006-05-24 13:40:00,99.787,99.787,99.76,99.77,24257906.0
2006-05-24 13:41:00,99.777,99.783,99.765,99.77,75599994.0
2006-05-24 13:42:00,99.78,99.805,99.753,99.805,57796849.0
2006-05-24 13:43:00,99.81,99.819,99.788,99.815,26748824.0
2006-05-24 13:44:00,99.803,99.825,99.8,99.8,51412508.0
2006-05-24 13:45:00,99.8,99.84,99.8,99.84,95517081.0
2006-05-24 13:46:00,99.83,99.83,99.813,99.83,52957836.0
2006-05-24 13:47:00,99.815,99.835,99.815,99.817,85990178.0
2006-05-24 13:48:00,99.823,99.826,99.81,99.81,106937948.0
2006-05-24 13:49:00,99.815,99.845,99.775,99.845,88620463.0
2006-05-24 13:50:00,99.84,99.84,99.827,99.83,45726606.0
2006-05-24 13:51:00,99.82,99.831,99.815,99.815,161408897.0
2006-05-24 13:52:00,99.82,99.835,99.8,99.815,102296302.0
2006-05-24 13:53:00,99.82,99.832,99.82,99.82,80698021.0
2006-05-24 13:54:00,99.81,99.84,99.805,99.825,246660148.0
2006-05-24 13:55:00,99.812,99.842,99.812,99.835,105272517.0
2006-05-24 13:56:00,99.83,99.835,99.81,99.835,67931580.0
2006-05-24 13:57:00,99.845,99.85,99.825,99.85,199209362.0
2006-05-24 13:58:00,99.843,99.872,99.833,99.847,181507513.0
2006-05-24 13:59:00,99.85,99.86,99.795,99.795,76760398.0
2006-05-24 14:00:00,99.855,99.86,99.83,99.83,120693135.0
2006-05-24 14:01:00,99.84,99.84,99.814,99.815,92416864.0
2006-05-24 14:02:00,99.815,99.825,99.795,99.808,70498844.0
2006-05-24 14:03:00,99.797,99.84,99.797,99.82,54766384.0
2006-05-24 14:04:00,99.815,99.815,99.79,99.79,36158428.0
2006-05-24 14:05:00,99.785,99.793,99.783,99.79,28021663.0
2006-05-24 14:06:00,99.79,99.805,99.79,99.79,47499488.0
2006-05-24 14:07:00,99.79,99.805,99.79,99.795,114513682.0
2006-05-24 14:08:00,99.805,99.805,99.736,99.787,172169114.0
2006-05-24 14:09:00,99.795,99.811,99.795,99.81,69695118.0
2006-05-24 14:10:00,99.82,99.825,99.795,99.81,84525216.0
2006-05-24 14:11:00,99.81,99.81,99.773,99.785,52795156.0
2006-05-24 14:12:00,99.785,99.787,99.733,99.76,138740507.0
2006-05-24 14:13:00,99.76,99.76,99.734,99.735,33822517.0
2006-05-24 14:14:00,99.73,99.755,99.73,99.735,64965147.0
2006-05-24 14:15:00,99.745,99.745,99.692,99.73,46557496.0
2006-05-24 14:16:00,99.695,99.745,99.695,99.74,44381968.0
2006-05-24 14:17:00,99.735,99.74,99.73,99.73,57621013.0
2006-05-24 14:18:00,99.74,99.74,99.71,99.73,39040556.0
2006-05-24 14:19:00,99.735,99.74,99.73,99.735,115633637.0
2006-05-24 14:20:00,99.74,99.74,99.725,99.74,18223987.0
2006-05-24 14:23:00,99.74,99.85,99.74,99.85,15407461.0
2006-05-24 14:24:00,99.843,99.86,99.81,99.81,20274825.0
2006-05-24 14:25:00,99.8,99.81,99.783,99.783,40778403.0
2006-05-24 14:26:00,99.79,99.807,99.777,99.777,34586314.0
2006-05-24 14:27:00,99.78,99.805,99.755,99.755,60664851.0
2006-05-24 14:28:00,99.757,99.77,99.729,99.76,153109650.0
2006-05-24 14:29:00,99.76,99.76,99.735,99.74,82046692.0
2006-05-24 14:30:00,99.743,99.75,99.74,99.75,32456958.0
2006-05-24 14:31:00,99.75,99.75,99.738,99.745,92557470.0
2006-05-24 14:32:00,99.742,99.755,99.74,99.75,32387820.0
2006-05-24 14:33:00,99.745,99.75,99.74,99.745,57489484.0
2006-05-24 14:34:00,99.743,99.75,99.74,99.74,60689442.0
2006-05-24 14:37:00,99.742,99.755,99.74,99.743,74289179.0
2006-05-24 14:38:00,99.74,99.75,99.74,99.748,54957413.0
2006-05-24 14:42:00,99.745,99.805,99.745,99.805,102663970.0
2006-05-24 14:43:00,99.805,99.805,99.784,99.785,103958500.0
2006-05-24 14:44:00,99.785,99.79,99.78,99.79,70407026.0
2006-05-24 14:48:00,99.79,99.79,99.747,99.77,10397285.0
2006-05-24 14:49:00,99.765,99.77,99.757,99.758,20239402.0
2006-05-24 14:53:00,99.77,99.83,99.77,99.817,25184589.0
2006-05-24 14:54:00,99.813,99.813,99.775,99.8,159112615.0
2006-05-24 14:55:00,99.803,99.815,99.753,99.797,74898025.0
2006-05-24 14:56:00,99.79,99.835,99.79,99.807,46567984.0
2006-05-24 14:57:00,99.807,99.815,99.805,99.815,66064167.0
2006-05-24 14:58:00,99.82,99.82,99.813,99.82,95098540.0
2006-05-24 14:59:00,99.82,99.825,99.805,99.81,19105474.0
2006-05-24 15:00:00,99.815,99.82,99.81,99.812,113808757.0
2006-05-24 15:01:00,99.815,99.815,99.545,99.56,39911689.0
2006-05-24 15:02:00,99.565,99.575,99.455,99.56,106445833.0
2006-05-24 15:03:00,99.565,99.725,99.545,99.638,21938070.0
2006-05-24 15:04:00,99.655,99.76,99.595,99.76,50392559.0
2006-05-24 15:05:00,99.722,99.805,99.722,99.755,77088788.0
2006-05-24 15:06:00,99.755,99.76,99.67,99.67,72215666.0
2006-05-24 15:07:00,99.69,99.77,99.69,99.745,25744280.0
2006-05-24 15:08:00,99.737,99.79,99.715,99.78,32362694.0
2006-05-24 15:09:00,99.77,99.785,99.74,99.74,142346388.0
2006-05-24 15:10:00,99.73,99.765,99.72,99.74,38870216.0
2006-05-24 15:11:00,99.73,99.818,99.73,99.75,69322166.0
2006-05-24 15:12:00,99.75,99.78,99.7,99.73,322857827.0
2006-05-24 15:13:00,99.755,99.775,99.705,99.775,173718452.0
2006-05-24 15:14:00,99.77,99.81,99.745,99.81,27848797.0
2006-05-24 15:15:00,99.765,99.81,99.75,99.785,79364098.0
2006-05-24 15:16:00,99.783,99.935,99.783,99.883,82253651.0
2006-05-24 15:17:00,99.883,99.93,99.87,99.883,17385608.0
2006-05-24 15:18:00,99.9,99.902,99.855,99.86,53151127.0
2006-05-24 15:19:00,99.86,99.89,99.84,99.853,62886866.0
2006-05-24 15:20:00,99.86,99.877,99.83,99.87,86634279.0
2006-05-24 15:21:00,99.89,99.903,99.83,99.83,33563756.0
2006-05-24 15:22:00,99.825,99.885,99.82,99.885,45699004.0
2006-05-24 15:23:00,99.89,99.89,99.848,99.865,84521161.0
2006-05-24 15:24:00,99.86,99.88,99.86,99.88,17579149.0
2006-05-24 15:25:00,99.87,99.872,99.84,99.865,256467196.0
2006-05-24 15:26:00,99.865,99.865,99.812,99.83,34564742.0
2006-05-24 15:27:00,99.825,99.89,99.825,99.89,19517910.0
2006-05-24 15:28:00,99.89,99.905,99.838,99.838,24193867.0
2006-05-24 15:29:00,99.845,99.845,99.813,99.83,117956435.0
2006-05-24 15:30:00,99.82,99.835,99.775,99.81,59897896.0
2006-05-24 15:31:00,99.805,99.835,99.805,99.805,96855418.0
2006-05-24 15:32:00,99.8,99.822,99.789,99.807,78663445.0
2006-05-24 15:33:00,99.815,99.85,99.805,99.825,31067239.0
2006-05-24 15:34:00,99.818,99.84,99.816,99.82,32721446.0
2006-05-24 15:35:00,99.825,99.845,99.825,99.84,160721729.0
2006-05-24 15:36:00,99.835,99.835,99.805,99.835,9191314.0
2006-05-24 15:37:00,99.813,99.865,99.81,99.84,120472023.0
2006-05-24 15:38:00,99.827,99.9,99.827,99.86,168896742.0
2006-05-24 15:39:00,99.86,99.92,99.83,99.92,59159354.0
2006-05-24 15:40:00,99.955,99.955,99.887,99.9,92136284.0
2006-05-24 15:41:00,99.895,99.935,99.895,99.905,127424120.0
2006-05-24 15:42:00,99.9,99.912,99.804,99.855,70130411.0
2006-05-24 15:43:00,99.85,99.875,99.827,99.845,117588831.0
2006-05-24 15:44:00,99.855,99.855,99.84,99.84,61484568.0
2006-05-24 15:45:00,99.83,99.863,99.83,99.855,31281764.0
2006-05-24 15:46:00,99.85,99.893,99.85,99.875,16020957.0
2006-05-24 15:47:00,99.87,99.94,99.862,99.925,43999353.0
2006-05-24 15:48:00,99.92,99.953,99.915,99.943,76760165.0
2006-05-24 15:49:00,99.95,99.98,99.912,99.935,49962910.0
2006-05-24 15:50:00,99.94,100.065,99.94,100.025,93549702.0
2006-05-24 15:51:00,100.025,100.066,100.025,100.045,122576211.0
2006-05-24 15:52:00,100.045,100.085,100.025,100.055,59585564.0
2006-05-24 15:53:00,100.055,100.108,100.055,100.093,73168882.0
2006-05-24 15:54:00,100.09,100.195,100.09,100.135,217947911.0
2006-05-24 15:55:00,100.14,100.165,100.14,100.155,187588777.0
2006-05-24 15:56:00,100.165,100.18,100.11,100.155,197823825.0
2006-05-24 15:57:00,100.17,100.19,100.135,100.145,38419489.0
2006-05-24 15:58:00,100.135,100.185,100.135,100.142,48855962.0
2006-05-24 15:59:00,100.145,100.15,100.138,100.138,37611153.0
2006-05-24 16:00:00,100.15,100.18,100.15,100.17,29361252.0
2006-05-24 16:01:00,100.175,100.29,100.16,100.29,217453391.0
2006-05-24 16:02:00,100.275,100.275,100.115,100.14,27123760.0
2006-05-24 16:03:00,100.15,100.208,100.135,100.208,201903183.0
2006-05-24 16:04:00,100.2,100.215,100.169,100.215,92962641.0
2006-05-24 16:05:00,100.208,100.24,100.18,100.225,83283253.0
2006-05-24 16:06:00,100.22,100.265,100.22,100.265,33443010.0
2006-05-24 16:07:00,100.255,100.277,100.255,100.275,26748338.0
2006-05-24 16:08:00,100.28,100.443,100.28,100.415,57676299.0
2006-05-24 16:09:00,100.41,100.465,100.353,100.383,57313591.0
2006-05-24 16:10:00,100.395,100.445,100.367,100.367,143854402.0
2006-05-24 16:11:00,100.38,100.39,100.335,100.39,144380737.0
2006-05-24 16:12:00,100.395,100.43,100.355,100.407,10107993.0
2006-05-24 16:13:00,100.41,100.41,100.345,100.345,52092707.0
2006-05-24 16:14:00,100.335,100.35,100.237,100.245,59934835.0
2006-05-24 16:15:00,100.25,100.25,100.19,100.225,119620172.0
2006-05-24 16:16:00,100.23,100.29,100.23,100.29,36649671.0
2006-05-24 16:17:00,100.287,100.287,100.24,100.257,20946071.0
2006-05-24 16:18:00,100.25,100.285,100.25,100.265,51761159.0
2006-05-24 16:19:00,100.275,100.315,100.26,100.31,15327067.0
2006-05-24 16:20:00,100.302,100.32,100.275,100.285,172093765.0
2006-05-24 16:21:00,100.29,100.355,100.28,100.315,19919032.0
2006-05-24 16:22:00,100.315,100.327,100.26,100.327,10166803.0
2006-05-24 16:23:00,100.33,100.33,100.277,100.277,138039793.0
2006-05-24 16:24:00,100.28,100.36,100.28,100.36,71306885.0
2006-05-24 16:25:00,100.355,100.382,100.315,100.333,190230202.0
2006-05-24 16:26:00,100.34,100.365,100.305,100.335,88317601.0
2006-05-24 16:27:00,100.325,100.325,100.26,100.26,68284277.0
2006-05-24 16:28:00,100.275,100.315,100.275,100.307,34996437.0
2006-05-24 16:29:00,100.3,100.335,100.275,100.307,139835808.0
2006-05-24 16:30:00,100.315,100.33,100.27,100.293,162952690.0
2006-05-24 16:31:00,100.3,100.33,100.285,100.305,49192213.0
2006-05-24 16:32:00,100.305,100.33,100.26,100.308,157281114.0
2006-05-24 16:33:00,100.303,100.34,100.285,100.34,25834153.0
2006-05-24 16:34:00,100.31,100.322,100.24,100.26,55974113.0
2006-05-24 16:35:00,100.235,100.257,100.21,100.21,206042782.0
2006-05-24 16:36:00,100.218,100.275,100.215,100.215,30629302.0
2006-05-24 16:37:00,100.205,100.285,100.205,100.23,7596162.0
2006-05-24 16:38:00,100.223,100.275,100.223,100.25,24808770.0
2006-05-24 16:39:00,100.245,100.315,100.195,100.25,9057558.0
2006-05-24 16:40:00,100.243,100.27,100.213,100.213,25110353.0
2006-05-24 16:41:00,100.22,100.235,100.205,100.225,12168295.0
2006-05-24 16:42:00,100.212,100.26,100.212,100.26,50536358.0
2006-05-24 16:43:00,100.27,100.27,100.22,100.22,58965546.0
2006-05-24 16:44:00,100.21,100.21,100.155,100.157,106240281.0
2006-05-24 16:45:00,100.155,100.19,100.13,100.19,44339642.0
2006-05-24 16:46:00,100.185,100.24,100.16,100.19,157773408.0
2006-05-24 16:47:00,100.185,100.23,100.157,100.21,58998933.0
2006-05-24 16:48:00,100.205,100.21,100.16,100.16,12993917.0
2006-05-24 16:49:00,100.15,100.19,100.14,100.173,62627636.0
2006-05-24 16:50:00,100.173,100.19,100.13,100.17,146439496.0
2006-05-24 16:51:00,100.17,100.225,100.148,100.185,63556692.0
2006-05-24 16:52:00,100.17,100.21,100.17,100.203,199095383.0
2006-05-24 16:53:00,100.21,100.238,100.2,100.21,119667939.0
2006-05-24 16:54:00,100.205,100.238,100.18,100.235,83805857.0
2006-05-24 16:55:00,100.23,100.23,100.175,100.2,74569656.0
2006-05-24 16:56:00,100.195,100.21,100.175,100.175,58440427.0
2006-05-24 16:57:00,100.18,100.247,100.18,100.225,60489202.0
2006-05-24 16:58:00,100.23,100.25,100.185,100.185,88786919.0
2006-05-24 16:59:00,100.183,100.192,100.09,100.093,23428913.0
2006-05-24 17:00:00,100.07,100.125,100.07,100.125,17846574.0
2006-05-24 17:01:00,100.13,100.15,100.115,100.15,116051356.0
2006-05-24 17:02:00,100.14,100.183,100.14,100.183,347434424.0
2006-05-24 17:03:00,100.18,100.21,100.14,100.21,51633448.0
2006-05-24 17:04:00,100.205,100.225,100.132,100.155,155180056.0
2006-05-24 17:05:00,100.155,100.19,100.13,100.19,29082597.0
2006-05-24 17:06:00,100.18,100.195,100.155,100.177,132581318.0
2006-05-24 17:07:00,100.19,100.23,100.19,100.2,33539613.0
2006-05-24 17:08:00,100.195,100.222,100.183,100.213,64285804.0
2006-05-24 17:09:00,100.21,100.21,100.18,100.18,14472763.0
2006-05-24 17:10:00,100.195,100.228,100.18,100.18,273277550.0
2006-05-24 17:11:00,100.175,100.205,100.17,100.175,36805119.0
2006-05-24 17:12:00,100.172,100.25,100.137,100.22,67965680.0
2006-05-24 17:13:00,100.215,100.216,100.185,100.187,134201678.0
2006-05-24 17:14:00,100.2,100.227,100.12,100.19,23996801.0
2006-05-24 17:15:00,100.188,100.2,100.185,100.195,56400799.0
2006-05-24 17:16:00,100.195,100.23,100.193,100.23,41069361.0
2006-05-24 17:17:00,100.22,100.22,100.165,100.165,162692491.0
2006-05-24 17:18:00,100.175,100.22,100.155,100.18,139870490.0
2006-05-24 17:19:00,100.18,100.215,100.175,100.185,25697503.0
2006-05-24 17:20:00,100.19,100.21,100.17,100.195,34250809.0
2006-05-24 17:21:00,100.187,100.22,100.185,100.195,268631622.0
2006-05-24 17:22:00,100.185,100.235,100.185,100.22,62752458.0
2006-05-24 17:23:00,100.22,100.248,100.188,100.248,126430791.0
2006-05-24 17:24:00,100.25,100.3,100.235,100.29,178824979.0
2006-05-24 17:25:00,100.29,100.407,100.29,100.385,60493659.0
2006-05-24 17:26:00,100.4,100.415,100.38,100.39,70797988.0
2006-05-24 17:27:00,100.387,100.415,100.363,100.373,31531369.0
2006-05-24 17:28:00,100.375,100.435,100.375,100.435,48557606.0
2006-05-24 17:29:00,100.375,100.455,100.375,100.42,91254970.0
2006-05-24 17:30:00,100.425,100.425,100.397,100.425,12652340.0
2006-05-24 17:31:00,100.425,100.445,100.382,100.382,120455682.0
2006-05-24 17:32:00,100.385,100.415,100.382,100.415,100591937.0
2006-05-24 17:33:00,100.395,100.395,100.365,100.38,40025285.0
2006-05-24 17:34:00,100.37,100.37,100.35,100.35,84395806.0
2006-05-24 17:35:00,100.36,100.38,100.36,100.372,50204878.0
2006-05-24 17:36:00,100.37,100.388,100.358,100.358,31776234.0
2006-05-24 17:37:00,100.357,100.375,100.34,100.353,183458060.0
2006-05-24 17:38:00,100.37,100.39,100.353,100.39,107997826.0
2006-05-24 17:39:00,100.39,100.403,100.375,100.39,220206727.0
2006-05-24 17:40:00,100.377,100.405,100.37,100.37,175186120.0
2006-05-24 17:41:00,100.37,100.385,100.35,100.355,142456981.0
2006-05-24 17:42:00,100.36,100.385,100.303,100.385,96370358.0
2006-05-24 17:43:00,100.375,100.38,100.303,100.33,97599591.0
2006-05-24 17:44:00,100.325,100.383,100.32,100.37,50283474.0
2006-05-24 17:45:00,100.363,100.378,100.335,100.335,44401628.0
2006-05-24 17:46:00,100.33,100.385,100.317,100.345,104844399.0
2006-05-24 17:47:00,100.355,100.36,100.325,100.345,211347865.0
2006-05-24 17:48:00,100.345,100.36,100.32,100.35,16794625.0
2006-05-24 17:49:00,100.337,100.365,100.337,100.34,139953320.0
2006-05-24 17:50:00,100.355,100.377,100.345,100.367,130328351.0
2006-05-24 17:51:00,100.365,100.375,100.335,100.335,30402740.0
2006-05-24 17:52:00,100.34,100.38,100.34,100.355,265884791.0
2006-05-24 17:53:00,100.35,100.385,100.345,100.385,108877033.0
2006-05-24 17:54:00,100.375,100.39,100.355,100.355,30746704.0
2006-05-24 17:55:00,100.355,100.425,100.345,100.425,75386144.0
2006-05-24 17:56:00,100.43,100.445,100.417,100.417,11726721.0
2006-05-24 17:57:00,100.427,100.473,100.427,100.428,60602129.0
2006-05-24 17:58:00,100.43,100.47,100.43,100.448,91806816.0
2006-05-24 17:59:00,100.458,100.462,100.405,100.42,40191847.0
2006-05-24 18:00:00,100.43,100.435,100.41,100.422,86783227.0
2006-05-24 18:01:00,100.425,100.458,100.425,100.43,298580020.0
2006-05-24 18:02:00,100.435,100.447,100.417,100.433,224025277.0
2006-05-24 18:03:00,100.435,100.457,100.4,100.4,146192611.0
2006-05-24 18:04:00,100.403,100.44,100.403,100.44,114192385.0
2006-05-24 18:05:00,100.445,100.46,100.425,100.425,71469096.0
2006-05-24 18:06:00,100.43,100.475,100.43,100.47,48875834.0
2006-05-24 18:07:00,100.47,100.47,100.39,100.47,5891698.0
2006-05-24 18:08:00,100.475,100.475,100.45,100.45,31900523.0
2006-05-24 18:09:00,100.45,100.45,100.43,100.44,95614610.0
2006-05-24 18:10:00,100.44,100.47,100.425,100.43,35608481.0
2006-05-24 18:11:00,100.43,100.465,100.42,100.425,21812770.0
2006-05-24 18:12:00,100.425,100.47,100.388,100.433,77122046.0
2006-05-24 18:13:00,100.435,100.46,100.412,100.432,37389608.0
2006-05-24 18:14:00,100.435,100.445,100.395,100.405,57133143.0
2006-05-24 18:15:00,100.405,100.425,100.38,100.385,72056943.0
2006-05-24 18:16:00,100.39,100.41,100.388,100.388,41628586.0
2006-05-24 18:17:00,100.345,100.42,100.345,100.39,133073694.0
2006-05-24 18:18:00,100.385,100.41,100.375,100.405,119127960.0
2006-05-24 18:19:00,100.395,100.44,100.38,100.44,47984949.0
2006-05-24 18:20:00,100.44,100.465,100.415,100.415,36006962.0
2006-05-24 18:21:00,100.43,100.433,100.41,100.41,97221698.0
2006-05-24 18:22:00,100.4,100.427,100.4,100.425,16840182.0
2006-05-24 18:23:00,100.435,100.435,100.4,100.413,83588257.0
2006-05-24 18:24:00,100.41,100.43,100.4,100.43,53088108.0
2006-05-24 18:25:00,100.423,100.423,100.395,100.41,61908414.0
2006-05-24 18:26:00,100.41,100.41,100.365,100.365,240109928.0
2006-05-24 18:27:00,100.345,100.39,100.33,100.34,68290781.0
2006-05-24 18:28:00,100.345,100.345,100.315,100.333,73545339.0
2006-05-24 18:29:00,100.335,100.335,100.268,100.305,26957481.0
2006-05-24 18:30:00,100.32,100.36,100.32,100.345,19906137.0
2006-05-24 18:31:00,100.343,100.37,100.335,100.335,59441764.0
2006-05-24 18:32:00,100.34,100.351,100.335,100.335,63157321.0
2006-05-24 18:33:00,100.345,100.35,100.315,100.333,28423846.0
2006-05-24 18:34:00,100.327,100.36,100.327,100.345,42821532.0
2006-05-24 18:35:00,100.345,100.355,100.311,100.34,77645891.0
2006-05-24 18:36:00,100.333,100.363,100.333,100.363,89580437.0
2006-05-24 18:37:00,100.365,100.369,100.343,100.343,89070967.0
2006-05-24 18:38:00,100.35,100.383,100.305,100.355,4872503.0
2006-05-24 18:39:00,100.345,100.365,100.345,100.355,104410614.0
2006-05-24 18:40:00,100.36,100.383,100.36,100.36,40976022.0
2006-05-24 18:41:00,100.37,100.387,100.36,100.36,37521311.0
2006-05-24 18:42:00,100.377,100.382,100.355,100.375,92301769.0
2006-05-24 18:43:00,100.378,100.378,100.34,100.35,22565972.0
2006-05-24 18:44:00,100.355,100.375,100.355,100.365,37305479.0
2006-05-24 18:45:00,100.36,100.38,100.348,100.38,96829687.0
2006-05-24 18:46:00,100.372,100.388,100.328,100.36,91825419.0
2006-05-24 18:47:00,100.37,100.37,100.32,100.32,158948836.0
2006-05-24 18:48:00,100.318,100.331,100.318,100.32,31576025.0
2006-05-24 18:49:00,100.313,100.323,100.285,100.305,95827265.0
2006-05-24 18:50:00,100.303,100.325,100.298,100.305,101484803.0
2006-05-24 18:51:00,100.305,100.305,100.25,100.28,15125020.0
2006-05-24 18:52:00,100.29,100.335,100.29,100.32,147629945.0
2006-05-24 18:53:00,100.31,100.31,100.282,100.3,148584982.0
2006-05-24 18:54:00,100.3,100.31,100.242,100.297,42186034.0
2006-05-24 18:55:00,100.295,100.296,100.281,100.283,110679834.0
2006-05-24 18:56:00,100.29,100.297,100.29,100.29,76422246.0
2006-05-24 18:57:00,100.3,100.32,100.249,100.32,80263767.0
2006-05-24 18:58:00,100.307,100.33,100.295,100.295,50948730.0
2006-05-24 18:59:00,100.293,100.315,100.293,100.3,126311626.0
2006-05-24 19:00:00,100.293,100.32,100.292,100.32,92152034.0
2006-05-24 19:01:00,100.328,100.345,100.31,100.32,128333162.0
2006-05-24 19:02:00,100.325,100.341,100.325,100.332,55473010.0
2006-05-24 19:03:00,100.332,100.335,100.315,100.33,119488991.0
2006-05-24 19:04:00,100.323,100.35,100.323,100.34,162898298.0
2006-05-24 19:05:00,100.34,100.37,100.327,100.327,73181448.0
2006-05-24 19:06:00,100.33,100.36,100.33,100.36,49900806.0
2006-05-24 19:07:00,100.353,100.361,100.353,100.353,71323759.0
2006-05-24 19:08:00,100.36,100.365,100.352,100.365,31636286.0
2006-05-24 19:09:00,100.36,100.43,100.36,100.395,15533631.0
2006-05-24 19:10:00,100.41,100.42,100.386,100.415,48388345.0
2006-05-24 19:11:00,100.41,100.41,100.399,100.4,37663428.0
2006-05-24 19:12:00,100.41,100.414,100.4,100.405,64999797.0
2006-05-24 19:13:00,100.405,100.415,100.355,100.4,109224907.0
2006-05-24 19:14:00,100.405,100.42,100.4,100.4,62751453.0
2006-05-24 19:15:00,100.41,100.45,100.41,100.435,19871689.0
2006-05-24 19:16:00,100.44,100.463,100.423,100.44,88159820.0
2006-05-24 19:17:00,100.44,100.44,100.39,100.44,53044682.0
2006-05-24 19:18:00,100.425,100.453,100.41,100.41,123468624.0
2006-05-24 19:19:00,100.405,100.425,100.4,100.425,80967519.0
2006-05-24 19:20:00,100.43,100.44,100.425,100.425,71905452.0
2006-05-24 19:21:00,100.42,100.44,100.387,100.387,100185435.0
2006-05-24 19:22:00,100.387,100.43,100.385,100.43,78722965.0
2006-05-24 19:23:00,100.43,100.44,100.402,100.402,70937084.0
2006-05-24 19:24:00,100.405,100.405,100.388,100.392,68672856.0
2006-05-24 19:25:00,100.405,100.405,100.337,100.375,35712362.0
2006-05-24 19:26:00,100.373,100.385,100.36,100.385,80603380.0
2006-05-24 19:27:00,100.38,100.41,100.38,100.387,97851710.0
2006-05-24 19:28:00,100.39,100.407,100.39,100.392,88100779.0
2006-05-24 19:29:00,100.393,100.42,100.393,100.4,118995408.0
2006-05-24 19:30:00,100.39,100.4,100.335,100.335,138374522.0
2006-05-24 19:31:00,100.38,100.409,100.375,100.375,30658777.0
2006-05-24 19:32:00,100.385,100.4,100.385,100.385,76103322.0
2006-05-24 19:33:00,100.38,100.39,100.38,100.38,27637921.0
2006-05-24 19:34:00,100.38,100.38,100.348,100.348,52972744.0
2006-05-24 19:35:00,100.36,100.365,100.34,100.365,66698596.0
2006-05-24 19:36:00,100.36,100.375,100.35,100.37,89522379.0
2006-05-24 19:37:00,100.37,100.37,100.31,100.325,46127796.0
2006-05-24 19:38:00,100.345,100.38,100.335,100.365,52136723.0
2006-05-24 19:39:00,100.36,100.37,100.33,100.347,86813306.0
2006-05-24 19:40:00,100.35,100.355,100.338,100.355,75560464.0
2006-05-24 19:41:00,100.348,100.37,100.332,100.345,59822590.0
2006-05-24 19:42:00,100.34,100.39,100.34,100.37,59167547.0
2006-05-24 19:43:00,100.38,100.38,100.305,100.317,130981447.0
2006-05-24 19:44:00,100.325,100.345,100.293,100.305,209139910.0
2006-05-24 19:45:00,100.305,100.32,100.28,100.31,135618137.0
2006-05-24 19:46:00,100.305,100.31,100.285,100.31,20432274.0
2006-05-24 19:47:00,100.315,100.322,100.3,100.32,70191709.0
2006-05-24 19:48:00,100.3,100.35,100.3,100.333,45862042.0
2006-05-24 19:49:00,100.35,100.35,100.295,100.3,87229652.0
2006-05-24 19:50:00,100.3,100.303,100.28,100.29,38234944.0
2006-05-24 19:51:00,100.295,100.297,100.273,100.285,45240082.0
2006-05-24 19:52:00,100.28,100.28,100.26,100.273,100820708.0
2006-05-24 19:53:00,100.275,100.32,100.275,100.295,45368604.0
2006-05-24 19:54:00,100.31,100.316,100.29,100.305,191191338.0
2006-05-24 19:55:00,100.307,100.307,100.278,100.3,182071995.0
2006-05-24 19:56:00,100.3,100.315,100.3,100.302,44068636.0
2006-05-24 19:57:00,100.3,100.32,100.3,100.303,62316454.0
2006-05-24 19:58:00,100.308,100.32,100.306,100.31,149527255.0
2006-05-24 19:59:00,100.32,100.32,100.295,100.295,91165508.0
2006-05-24 20:00:00,100.295,100.32,100.28,100.295,54595968.0
2006-05-24 20:01:00,100.292,100.31,100.285,100.285,42236608.0
2006-05-24 20:02:00,100.29,100.332,100.285,100.293,34357223.0
2006-05-24 20:03:00,100.295,100.311,100.282,100.285,103348961.0
2006-05-24 20:04:00,100.29,100.307,100.273,100.273,33326456.0
2006-05-24 20:05:00,100.27,100.282,100.26,100.265,186647335.0
2006-05-24 20:06:00,100.275,100.29,100.255,100.29,46447680.0
2006-05-24 20:07:00,100.285,100.295,100.277,100.277,19494714.0
2006-05-24 20:08:00,100.283,100.305,100.267,100.295,72384182.0
2006-05-24 20:09:00,100.295,100.3,100.288,100.3,23871002.0
2006-05-24 20:10:00,100.295,100.305,100.295,100.3,190574234.0
2006-05-24 20:11:00,100.3,100.3,100.275,100.295,86029176.0
2006-05-24 20:12:00,100.287,100.303,100.275,100.295,91894796.0
2006-05-24 20:13:00,100.288,100.3,100.284,100.3,63261412.0
2006-05-24 20:14:00,100.295,100.307,100.294,100.295,23439151.0
2006-05-24 20:15:00,100.29,100.3,100.287,100.295,57603853.0
2006-05-24 20:16:00,100.3,100.315,100.3,100.315,39491092.0
2006-05-24 20:17:00,100.315,100.35,100.315,100.35,37465117.0
2006-05-24 20:18:00,100.347,100.347,100.319,100.32,122041245.0
2006-05-24 20:19:00,100.317,100.385,100.317,100.365,86258734.0
2006-05-24 20:20:00,100.38,100.383,100.36,100.37,45862686.0
2006-05-24 20:21:00,100.37,100.38,100.35,100.35,135879750.0
2006-05-24 20:22:00,100.34,100.37,100.34,100.35,17859664.0
2006-05-24 20:23:00,100.355,100.37,100.34,100.37,117824939.0
2006-05-24 20:24:00,100.362,100.375,100.35,100.375,20281015.0
2006-05-24 20:25:00,100.36,100.365,100.345,100.345,85102133.0
2006-05-24 20:26:00,100.355,100.36,100.345,100.345,37303559.0
2006-05-24 20:27:00,100.352,100.375,100.32,100.37,142515194.0
2006-05-24 20:28:00,100.36,100.375,100.333,100.355,99351715.0
2006-05-24 20:29:00,100.34,100.385,100.34,100.385,75911789.0
2006-05-24 20:30:00,100.39,100.39,100.35,100.365,44610054.0
2006-05-24 20:31:00,100.363,100.368,100.355,100.367,291458004.0
2006-05-24 20:32:00,100.375,100.377,100.325,100.34,47956724.0
2006-05-24 20:33:00,100.345,100.367,100.335,100.35,27777013.0
2006-05-24 20:34:00,100.34,100.355,100.33,100.345,31172609.0
2006-05-24 20:35:00,100.345,100.375,100.345,100.375,350532039.0
2006-05-24 20:36:00,100.372,100.372,100.36,100.37,78615584.0
2006-05-24 20:37:00,100.37,100.37,100.315,100.37,53535908.0
2006-05-24 20:38:00,100.36,100.425,100.36,100.425,70004145.0
2006-05-24 20:39:00,100.425,100.426,100.42,100.425,32935903.0
2006-05-24 20:40:00,100.41,100.46,100.41,100.443,37422623.0
2006-05-24 20:41:00,100.445,100.552,100.445,100.552,225905697.0
2006-05-24 20:42:00,100.56,100.561,100.517,100.525,127131705.0
2006-05-24 20:43:00,100.53,100.545,100.51,100.535,46314517.0
2006-05-24 20:44:00,100.52,100.54,100.485,100.527,82882207.0
2006-05-24 20:45:00,100.52,100.53,100.51,100.53,43583510.0
2006-05-24 20:46:00,100.53,100.534,100.51,100.53,31412135.0
2006-05-24 20:47:00,100.525,100.532,100.503,100.503,31896396.0
2006-05-24 20:48:00,100.502,100.516,100.49,100.49,19915692.0
2006-05-24 20:49:00,100.49,100.503,100.455,100.49,54960446.0
2006-05-24 20:50:00,100.5,100.525,100.49,100.525,23762719.0
2006-05-24 20:51:00,100.54,100.61,100.515,100.575,50692201.0
2006-05-24 20:52:00,100.573,100.64,100.555,100.595,73967937.0
2006-05-24 20:53:00,100.6,100.675,100.6,100.628,29320849.0
2006-05-24 20:54:00,100.63,100.63,100.605,100.615,446228092.0
2006-05-24 20:55:00,100.605,100.624,100.605,100.617,79050724.0
2006-05-24 20:56:00,100.625,100.66,100.588,100.625,83309081.0
2006-05-24 20:57:00,100.63,100.642,100.6,100.625,35719053.0
2006-05-24 20:58:00,100.62,100.66,100.62,100.625,137904114.0
2006-05-24 20:59:00,100.62,100.655,100.61,100.635,151404178.0
2006-05-24 21:00:00,100.625,100.64,100.575,100.575,38379922.0
2006-05-24 21:01:00,100.575,100.575,100.55,100.555,39654729.0
2006-05-24 21:02:00,100.557,100.615,100.557,100.573,105588646.0
2006-05-24 21:03:00,100.575,100.615,100.548,100.615,28818680.0
2006-05-24 21:04:00,100.61,100.61,100.594,100.6,12643774.0
2006-05-24 21:05:00,100.58,100.615,100.58,100.61,48764817.0
2006-05-24 21:06:00,100.6,100.611,100.593,100.593,55183689.0
2006-05-24 21:07:00,100.545,100.605,100.545,100.595,7186775.0
2006-05-24 21:08:00,100.595,100.595,100.568,100.568,58130319.0
2006-05-24 21:09:00,100.58,100.593,100.56,100.575,65823036.0
2006-05-24 21:10:00,100.575,100.6,100.543,100.6,60170445.0
2006-05-24 21:11:00,100.6,100.6,100.58,100.59,72051275.0
2006-05-24 21:12:00,100.59,100.625,100.55,100.58,106319640.0
2006-05-24 21:13:00,100.585,100.6,100.569,100.57,117687179.0
2006-05-24 21:14:00,100.572,100.59,100.563,100.563,59776067.0
2006-05-24 21:15:00,100.565,100.571,100.55,100.555,31042669.0
2006-05-24 21:16:00,100.555,100.564,100.55,100.555,41662892.0
2006-05-24 21:17:00,100.55,100.55,100.51,100.51,50191589.0
2006-05-24 21:18:00,100.503,100.519,100.503,100.51,31749961.0
2006-05-24 21:19:00,100.505,100.543,100.505,100.537,89101589.0
2006-05-24 21:20:00,100.54,100.567,100.54,100.55,67155601.0
2006-05-24 21:21:00,100.555,100.559,100.544,100.55,52513468.0
2006-05-24 21:22:00,100.545,100.555,100.542,100.555,302464180.0
2006-05-24 21:23:00,100.547,100.561,100.545,100.545,70424530.0
2006-05-24 21:24:00,100.537,100.541,100.52,100.52,185056563.0
2006-05-24 21:25:00,100.525,100.525,100.51,100.51,66537893.0
2006-05-24 21:26:00,100.515,100.517,100.501,100.505,61871711.0
2006-05-24 21:27:00,100.505,100.54,100.505,100.54,75947468.0
2006-05-24 21:28:00,100.55,100.568,100.549,100.553,35902017.0
2006-05-24 21:29:00,100.565,100.565,100.53,100.555,40125451.0
2006-05-24 21:30:00,100.555,100.56,100.545,100.545,27045682.0
2006-05-24 21:31:00,100.543,100.555,100.535,100.545,20924248.0
2006-05-24 21:32:00,100.55,100.55,100.525,100.535,39175475.0
2006-05-24 21:33:00,100.54,100.542,100.527,100.535,74467425.0
2006-05-24 21:34:00,100.515,100.53,100.515,100.527,49388427.0
2006-05-24 21:35:00,100.525,100.53,100.52,100.52,33541778.0
2006-05-24 21:36:00,100.53,100.53,100.52,100.523,57652523.0
2006-05-24 21:37:00,100.513,100.535,100.513,100.535,29297846.0
2006-05-24 21:38:00,100.535,100.552,100.518,100.52,53581321.0
2006-05-24 21:39:00,100.5,100.539,100.487,100.52,72460449.0
2006-05-24 21:40:00,100.52,100.54,100.515,100.52,71182328.0
2006-05-24 21:41:00,100.513,100.525,100.51,100.51,187036060.0
2006-05-24 21:42:00,100.515,100.516,100.493,100.512,39053779.0
2006-05-24 21:43:00,100.513,100.535,100.503,100.503,116929631.0
2006-05-24 21:44:00,100.505,100.532,100.505,100.52,87447294.0
2006-05-24 21:45:00,100.508,100.515,100.49,100.515,38490954.0
2006-05-24 21:46:00,100.51,100.51,100.47,100.49,152766040.0
2006-05-24 21:47:00,100.495,100.56,100.475,100.56,23974709.0
2006-05-24 21:48:00,100.565,100.595,100.55,100.55,100778318.0
2006-05-24 21:49:00,100.545,100.555,100.532,100.55,94288626.0
2006-05-24 21:50:00,100.54,100.608,100.54,100.575,243399835.0
2006-05-24 21:51:00,100.575,100.59,100.56,100.575,121832779.0
2006-05-24 21:52:00,100.57,100.583,100.563,100.583,28286002.0
2006-05-24 21:53:00,100.59,100.595,100.575,100.585,24005419.0
2006-05-24 21:54:00,100.585,100.595,100.565,100.58,62908577.0
2006-05-24 21:55:00,100.59,100.59,100.58,100.588,22729683.0
2006-05-24 21:56:00,100.595,100.62,100.595,100.605,38596394.0
2006-05-24 21:57:00,100.607,100.62,100.589,100.61,80921809.0
2006-05-24 21:58:00,100.61,100.617,100.597,100.597,69094060.0
2006-05-24 21:59:00,100.59,100.59,100.58,100.59,105072910.0
2006-05-24 22:00:00,100.58,100.59,100.58,100.585,89790762.0
2006-05-24 22:01:00,100.585,100.61,100.575,100.603,29035844.0
2006-05-24 22:02:00,100.6,100.62,100.595,100.6,40820296.0
2006-05-24 22:03:00,100.6,100.606,100.58,100.58,81994307.0
2006-05-24 22:04:00,100.585,100.585,100.565,100.575,63001974.0
2006-05-24 22:05:00,100.575,100.575,100.53,100.555,171454258.0
2006-05-24 22:06:00,100.555,100.568,100.53,100.565,142652967.0
2006-05-24 22:07:00,100.55,100.579,100.55,100.57,103353093.0
2006-05-24 22:08:00,100.57,100.59,100.555,100.59,59821039.0
2006-05-24 22:09:00,100.59,100.605,100.545,100.545,84758333.0
2006-05-24 22:10:00,100.59,100.59,100.565,100.575,43003379.0
2006-05-24 22:11:00,100.575,100.576,100.56,100.56,24905459.0
2006-05-24 22:12:00,100.555,100.58,100.555,100.558,348895613.0
2006-05-24 22:13:00,100.555,100.575,100.54,100.555,49931392.0
2006-05-24 22:14:00,100.56,100.58,100.555,100.58,87482485.0
2006-05-24 22:15:00,100.567,100.587,100.567,100.575,225268613.0
2006-05-24 22:16:00,100.585,100.599,100.565,100.58,90429236.0
2006-05-24 22:17:00,100.575,100.59,100.545,100.548,36291019.0
2006-05-24 22:18:00,100.565,100.57,100.552,100.555,104951253.0
2006-05-24 22:19:00,100.56,100.57,100.543,100.56,53311854.0
2006-05-24 22:20:00,100.555,100.555,100.504,100.54,67575541.0
2006-05-24 22:21:00,100.527,100.551,100.527,100.538,131170946.0
2006-05-24 22:22:00,100.545,100.565,100.535,100.565,46610689.0
2006-05-24 22:23:00,100.56,100.56,100.535,100.545,39808907.0
2006-05-24 22:24:00,100.542,100.565,100.542,100.565,55282281.0
2006-05-24 22:25:00,100.54,100.602,100.54,100.577,93373342.0
2006-05-24 22:26:00,100.595,100.6,100.57,100.58,35639980.0
2006-05-24 22:27:00,100.58,100.58,100.545,100.545,156985089.0
2006-05-24 22:28:00,100.535,100.555,100.53,100.53,43020547.0
2006-05-24 22:29:00,100.533,100.536,100.485,100.52,83755722.0
2006-05-24 22:30:00,100.51,100.519,100.49,100.495,12350065.0
2006-05-24 22:31:00,100.49,100.518,100.483,100.518,110602794.0
2006-05-24 22:32:00,100.52,100.52,100.495,100.515,90627668.0
2006-05-24 22:33:00,100.515,100.515,100.495,100.495,196863689.0
2006-05-24 22:34:00,100.485,100.5,100.485,100.5,106476271.0
2006-05-24 22:35:00,100.505,100.523,100.505,100.51,15485704.0
2006-05-24 22:36:00,100.51,100.52,100.47,100.47,129789279.0
2006-05-24 22:37:00,100.475,100.515,100.475,100.485,56426798.0
2006-05-24 22:38:00,100.485,100.55,100.471,100.55,324369005.0
2006-05-24 22:39:00,100.535,100.56,100.532,100.532,50441829.0
2006-05-24 22:40:00,100.55,100.62,100.55,100.62,147775010.0
2006-05-24 22:41:00,100.62,100.641,100.595,100.595,50696349.0
2006-05-24 22:42:00,100.64,100.64,100.615,100.615,78193541.0
2006-05-24 22:43:00,100.615,100.66,100.6,100.62,203034128.0
2006-05-24 22:44:00,100.625,100.625,100.593,100.593,37489360.0
2006-05-24 22:45:00,100.595,100.65,100.595,100.625,30475304.0
2006-05-24 22:46:00,100.625,100.625,100.596,100.625,30324300.0
2006-05-24 22:47:00,100.62,100.675,100.62,100.655,54638543.0
2006-05-24 22:48:00,100.66,100.7,100.654,100.665,64893068.0
2006-05-24 22:49:00,100.665,100.67,100.64,100.67,14061447.0
2006-05-24 22:50:00,100.66,100.661,100.642,100.642,76738777.0
2006-05-24 22:51:00,100.645,100.658,100.64,100.655,57891615.0
2006-05-24 22:52:00,100.653,100.663,100.64,100.64,28275323.0
2006-05-24 22:53:00,100.65,100.65,100.63,100.647,23883668.0
2006-05-24 22:54:00,100.655,100.679,100.654,100.655,45651437.0
2006-05-24 22:55:00,100.66,100.684,100.66,100.675,55601869.0
2006-05-24 22:56:00,100.68,100.765,100.68,100.73,42604018.0
2006-05-24 22:57:00,100.72,100.765,100.683,100.745,74280361.0
2006-05-24 22:58:00,100.75,100.78,100.74,100.78,52502513.0
2006-05-24 22:59:00,100.77,100.78,100.765,100.78,70483912.0
2006-05-24 23:00:00,100.775,100.78,100.767,100.78,164389784.0
2006-05-24 23:30:00,100.775,100.775,100.69,100.728,14216344.0
2006-05-24 23:31:00,100.735,100.735,100.698,100.707,30426952.0
2006-05-24 23:32:00,100.698,100.723,100.69,100.715,167438167.0
2006-05-24 23:33:00,100.713,100.74,100.713,100.72,44374362.0
2006-05-24 23:34:00,100.728,100.728,100.685,100.71,85482351.0
2006-05-24 23:35:00,100.7,100.772,100.7,100.755,119129988.0
2006-05-24 23:36:00,100.76,100.76,100.695,100.735,16623379.0
2006-05-24 23:37:00,100.74,100.75,100.725,100.75,15110131.0
2006-05-24 23:38:00,100.75,100.75,100.727,100.73,61798491.0
2006-05-24 23:39:00,100.735,100.76,100.735,100.745,26464756.0
2006-05-24 23:40:00,100.743,100.755,100.743,100.75,29907162.0
2006-05-24 23:41:00,100.75,100.77,100.75,100.758,83755200.0
2006-05-24 23:42:00,100.76,100.76,100.74,100.76,24123387.0
2006-05-24 23:43:00,100.76,100.765,100.74,100.765,91102837.0
2006-05-24 23:44:00,100.762,100.78,100.752,100.78,44001237.0
2006-05-24 23:45:00,100.78,100.788,100.771,100.775,18342498.0
2006-05-24 23:46:00,100.765,100.772,100.72,100.755,32192910.0
2006-05-24 23:47:00,100.76,100.76,100.739,100.74,177246017.0
2006-05-24 23:48:00,100.75,100.765,100.75,100.752,93218657.0
2006-05-24 23:49:00,100.755,100.77,100.753,100.77,71582082.0
2006-05-24 23:50:00,100.76,100.767,100.76,100.76,32642669.0
2006-05-24 23:51:00,100.76,100.76,100.743,100.753,82608071.0
2006-05-24 23:52:00,100.75,100.765,100.75,100.758,182356153.0
2006-05-24 23:53:00,100.755,100.76,100.75,100.76,26874117.0
2006-05-24 23:54:00,100.753,100.765,100.747,100.76,105366406.0
2006-05-24 23:55:00,100.76,100.765,100.747,100.758,33069040.0
2006-05-24 23:56:00,100.755,100.76,100.747,100.75,115975802.0
2006-05-24 23:57:00,100.76,100.765,100.75,100.75,159890114.0
2006-05-24 23:58:00,100.76,100.765,100.75,100.75,60562792.0
2006-05-24 23:59:00,100.765,100.765,100.75,100.755,37818720.0
2006-05-25 00:00:00,100.76,100.76,100.75,100.75,25300754.0
2006-05-25 00:01:00,100.755,100.765,100.75,100.765,81705804.0
2006-05-25 00:02:00,100.755,100.765,100.75,100.76,161376521.0
2006-05-25 00:03:00,100.755,100.76,100.75,100.76,64192806.0
2006-05-25 00:04:00,100.753,100.765,100.75,100.75,59729409.0
2006-05-25 00:05:00,100.753,100.76,100.753,100.76,20481007.0
2006-05-25 00:06:00,100.76,100.76,100.75,100.75,20078515.0
2006-05-25 00:07:00,100.76,100.76,100.745,100.755,81984227.0
2006-05-25 00:08:00,100.75,100.76,100.747,100.757,120639781.0
2006-05-25 00:09:00,100.747,100.765,100.747,100.76,194540060.0
2006-05-25 00:10:00,100.75,100.765,100.747,100.755,42242096.0
2006-05-25 00:11:00,100.76,100.765,100.75,100.75,31214574.0
2006-05-25 00:12:00,100.75,100.76,100.715,100.76,21326309.0
2006-05-25 00:13:00,100.76,100.765,100.745,100.75,81080619.0
2006-05-25 00:14:00,100.752,100.76,100.747,100.753,119259331.0
2006-05-25 00:15:00,100.76,100.76,100.745,100.76,43611668.0
2006-05-25 00:16:00,100.76,100.76,100.747,100.75,172355142.0
2006-05-25 00:17:00,100.755,100.765,100.753,100.755,40831773.0
2006-05-25 00:18:00,100.75,100.765,100.75,100.753,66625394.0
2006-05-25 00:19:00,100.765,100.765,100.75,100.752,86972017.0
2006-05-25 00:20:00,100.752,100.765,100.747,100.76,14168302.0
2006-05-25 00:21:00,100.755,100.765,100.745,100.745,124669507.0
2006-05-25 00:22:00,100.755,100.765,100.755,100.755,24188363.0
2006-05-25 00:23:00,100.755,100.76,100.753,100.755,107551521.0
2006-05-25 00:24:00,100.76,100.76,100.75,100.755,24583982.0
2006-05-25 00:25:00,100.755,100.755,100.747,100.755,46436023.0
2006-05-25 00:26:00,100.755,100.765,100.75,100.75,90814657.0
2006-05-25 00:27:00,100.76,100.76,100.748,100.748,106119150.0
2006-05-25 00:28:00,100.752,100.76,100.75,100.76,56263842.0
2006-05-25 00:29:00,100.755,100.76,100.75,100.75,130955633.0
2006-05-25 00:30:00,100.753,100.76,100.75,100.76,19225088.0
2006-05-25 00:31:00,100.76,100.765,100.747,100.765,37128535.0
2006-05-25 00:32:00,100.76,100.76,100.74,100.757,75026019.0
2006-05-25 00:33:00,100.73,100.76,100.73,100.757,43445630.0
2006-05-25 00:34:00,100.755,100.76,100.715,100.755,208450570.0
2006-05-25 00:35:00,100.755,100.758,100.75,100.755,40271205.0
2006-05-25 00:36:00,100.75,100.76,100.75,100.76,171712825.0
2006-05-25 00:37:00,100.753,100.76,100.74,100.75,134089473.0
2006-05-25 00:38:00,100.76,100.765,100.75,100.755,72324509.0
2006-05-25 00:39:00,100.755,100.755,100.748,100.748,74395159.0
2006-05-25 00:40:00,100.75,100.765,100.75,100.75,91029119.0
2006-05-25 00:41:00,100.753,100.76,100.748,100.748,276831266.0
2006-05-25 00:42:00,100.76,100.76,100.748,100.755,80006290.0
2006-05-25 00:43:00,100.745,100.76,100.745,100.76,39090600.0
2006-05-25 00:44:00,100.76,100.76,100.75,100.755,33992265.0
2006-05-25 00:45:00,100.753,100.755,100.75,100.75,120457556.0
2006-05-25 00:46:00,100.75,100.765,100.75,100.76,20641737.0
2006-05-25 00:47:00,100.75,100.765,100.75,100.75,121318683.0
2006-05-25 00:48:00,100.755,100.765,100.752,100.76,72976952.0
2006-05-25 00:49:00,100.76,100.765,100.753,100.755,24330783.0
2006-05-25 00:50:00,100.753,100.765,100.745,100.758,109628610.0
2006-05-25 00:51:00,100.758,100.765,100.747,100.747,64744934.0
2006-05-25 00:52:00,100.755,100.76,100.753,100.753,64941566.0
2006-05-25 00:53:00,100.753,100.76,100.745,100.76,24308022.0
2006-05-25 00:54:00,100.755,100.76,100.75,100.755,112290966.0
2006-05-25 00:55:00,100.76,100.76,100.745,100.755,69788066.0
2006-05-25 00:56:00,100.752,100.765,100.752,100.753,85718431.0
2006-05-25 00:57:00,100.758,100.765,100.75,100.755,174873934.0
2006-05-25 00:58:00,100.755,100.765,100.752,100.765,53279946.0
2006-05-25 00:59:00,100.76,100.765,100.75,100.765,107009011.0
2006-05-25 01:00:00,100.753,100.76,100.75,100.755,147811509.0
2006-05-25 01:01:00,100.765,100.765,100.745,100.745,80278006.0
2006-05-25 01:02:00,100.75,100.765,100.75,100.755,77782699.0
2006-05-25 01:03:00,100.765,100.765,100.75,100.755,91677757.0
2006-05-25 01:04:00,100.75,100.765,100.75,100.755,273185879.0
2006-05-25 01:05:00,100.753,100.765,100.71,100.75,131065436.0
2006-05-25 01:06:00,100.75,100.76,100.745,100.75,87545534.0
2006-05-25 01:07:00,100.76,100.765,100.745,100.76,177791665.0
2006-05-25 01:08:00,100.752,100.76,100.75,100.755,273540316.0
2006-05-25 01:09:00,100.76,100.76,100.748,100.753,50589184.0
2006-05-25 01:10:00,100.757,100.76,100.745,100.753,26527636.0
2006-05-25 01:11:00,100.748,100.76,100.747,100.755,77285539.0
2006-05-25 01:12:00,100.755,100.765,100.745,100.76,34745661.0
2006-05-25 01:13:00,100.757,100.76,100.745,100.745,35503577.0
2006-05-25 01:14:00,100.76,100.765,100.715,100.753,607962557.0
2006-05-25 01:15:00,100.76,100.76,100.75,100.76,191022630.0
2006-05-25 01:16:00,100.755,100.755,100.675,100.72,103303351.0
2006-05-25 01:17:00,100.715,100.726,100.672,100.705,117935731.0
2006-05-25 01:18:00,100.705,100.705,100.635,100.635,44332958.0
2006-05-25 01:19:00,100.675,100.69,100.667,100.68,193516860.0
2006-05-25 01:20:00,100.68,100.69,100.665,100.67,167924368.0
2006-05-25 01:21:00,100.66,100.673,100.656,100.665,185180605.0
2006-05-25 01:22:00,100.67,100.67,100.649,100.665,33546770.0
2006-05-25 01:23:00,100.665,100.665,100.648,100.648,214473245.0
2006-05-25 01:24:00,100.65,100.65,100.615,100.615,133091705.0
2006-05-25 01:25:00,100.615,100.66,100.61,100.65,106258830.0
2006-05-25 01:26:00,100.635,100.635,100.583,100.61,92201412.0
2006-05-25 01:27:00,100.605,100.62,100.594,100.61,91676047.0
2006-05-25 01:28:00,100.61,100.63,100.59,100.63,109134136.0
2006-05-25 01:29:00,100.625,100.625,100.578,100.61,124878953.0
2006-05-25 01:30:00,100.605,100.618,100.592,100.598,85400692.0
2006-05-25 01:31:00,100.605,100.625,100.575,100.595,69317699.0
2006-05-25 01:32:00,100.605,100.62,100.59,100.59,24118729.0
2006-05-25 01:33:00,100.585,100.61,100.585,100.593,120584610.0
2006-05-25 01:34:00,100.6,100.609,100.596,100.6,42618378.0
2006-05-25 01:35:00,100.595,100.62,100.585,100.585,58643106.0
2006-05-25 01:36:00,100.62,100.62,100.593,100.62,85026916.0
2006-05-25 01:37:00,100.615,100.62,100.607,100.612,320002199.0
2006-05-25 01:38:00,100.61,100.61,100.59,100.59,117298415.0
2006-05-25 01:39:00,100.6,100.602,100.587,100.593,177380159.0
2006-05-25 01:40:00,100.592,100.606,100.591,100.605,82179731.0
2006-05-25 01:41:00,100.605,100.618,100.548,100.585,145341519.0
2006-05-25 01:42:00,100.583,100.597,100.555,100.555,141385823.0
2006-05-25 01:43:00,100.547,100.57,100.544,100.57,298808396.0
2006-05-25 01:44:00,100.565,100.565,100.51,100.51,85286310.0
2006-05-25 01:45:00,100.515,100.534,100.475,100.525,85310261.0
2006-05-25 01:46:00,100.53,100.535,100.52,100.527,99956552.0
2006-05-25 01:47:00,100.53,100.54,100.502,100.502,132943136.0
2006-05-25 01:48:00,100.51,100.51,100.49,100.505,67276573.0
2006-05-25 01:49:00,100.51,100.51,100.49,100.5,189076607.0
2006-05-25 01:50:00,100.5,100.525,100.5,100.51,26374202.0
2006-05-25 01:51:00,100.52,100.55,100.5,100.55,65371242.0
2006-05-25 01:52:00,100.54,100.54,100.505,100.515,65441876.0
2006-05-25 01:53:00,100.505,100.52,100.485,100.505,77916502.0
2006-05-25 01:54:00,100.505,100.506,100.48,100.495,277561763.0
2006-05-25 01:55:00,100.5,100.523,100.5,100.523,68173532.0
2006-05-25 01:56:00,100.53,100.545,100.52,100.525,178288445.0
2006-05-25 01:57:00,100.52,100.553,100.512,100.54,188082630.0
2006-05-25 01:58:00,100.52,100.535,100.485,100.49,546281007.0
2006-05-25 01:59:00,100.5,100.515,100.441,100.463,152867727.0
2006-05-25 02:00:00,100.463,100.51,100.433,100.49,155416561.0
2006-05-25 02:01:00,100.48,100.495,100.47,100.47,576610733.0
2006-05-25 02:02:00,100.48,100.482,100.445,100.45,186257317.0
2006-05-25 02:03:00,100.445,100.467,100.42,100.43,180016595.0
2006-05-25 02:04:00,100.423,100.423,100.375,100.39,71125227.0
2006-05-25 02:05:00,100.385,100.423,100.385,100.415,282390638.0
2006-05-25 02:06:00,100.415,100.445,100.415,100.425,73763611.0
2006-05-25 02:07:00,100.435,100.45,100.424,100.43,70679206.0
2006-05-25 02:08:00,100.44,100.45,100.433,100.45,59661623.0
2006-05-25 02:09:00,100.44,100.455,100.44,100.45,24806435.0
2006-05-25 02:10:00,100.45,100.46,100.435,100.45,204961089.0
2006-05-25 02:11:00,100.445,100.46,100.433,100.46,63277442.0
2006-05-25 02:12:00,100.452,100.452,100.42,100.43,125489087.0
2006-05-25 02:13:00,100.427,100.445,100.427,100.44,101902898.0
2006-05-25 02:14:00,100.435,100.445,100.395,100.445,77618291.0
2006-05-25 02:15:00,100.44,100.447,100.435,100.435,87978452.0
2006-05-25 02:16:00,100.45,100.471,100.45,100.467,297114843.0
2006-05-25 02:17:00,100.475,100.479,100.453,100.453,153480053.0
2006-05-25 02:18:00,100.455,100.457,100.406,100.445,146691079.0
2006-05-25 02:19:00,100.445,100.468,100.445,100.452,80694946.0
2006-05-25 02:20:00,100.453,100.49,100.453,100.49,186912708.0
2006-05-25 02:21:00,100.48,100.505,100.48,100.49,109778581.0
2006-05-25 02:22:00,100.492,100.497,100.467,100.495,338483384.0
2006-05-25 02:23:00,100.5,100.51,100.483,100.5,92692593.0
2006-05-25 02:24:00,100.495,100.516,100.485,100.485,56594388.0
2006-05-25 02:25:00,100.49,100.49,100.472,100.49,44463614.0
2006-05-25 02:26:00,100.483,100.483,100.455,100.465,128117948.0
2006-05-25 02:27:00,100.47,100.48,100.455,100.455,25223520.0
2006-05-25 02:28:00,100.455,100.475,100.419,100.445,68407873.0
2006-05-25 02:29:00,100.438,100.455,100.43,100.455,89668932.0
2006-05-25 02:30:00,100.46,100.462,100.407,100.455,115886186.0
2006-05-25 02:31:00,100.46,100.466,100.44,100.44,108450893.0
2006-05-25 02:32:00,100.44,100.465,100.44,100.445,87161102.0
2006-05-25 02:33:00,100.45,100.469,100.45,100.455,85466643.0
2006-05-25 02:34:00,100.46,100.46,100.44,100.455,100958510.0
2006-05-25 02:35:00,100.455,100.48,100.454,100.48,133814301.0
2006-05-25 02:36:00,100.478,100.485,100.457,100.485,201005854.0
2006-05-25 02:37:00,100.485,100.486,100.475,100.48,34484756.0
2006-05-25 02:38:00,100.475,100.503,100.475,100.49,180241972.0
2006-05-25 02:39:00,100.5,100.524,100.49,100.49,181382985.0
2006-05-25 02:40:00,100.49,100.49,100.46,100.475,182666472.0
2006-05-25 02:41:00,100.435,100.49,100.435,100.475,46997729.0
2006-05-25 02:42:00,100.475,100.511,100.447,100.495,122036146.0
2006-05-25 02:43:00,100.5,100.51,100.485,100.485,98959049.0
2006-05-25 02:44:00,100.49,100.492,100.48,100.48,191424626.0
2006-05-25 02:45:00,100.473,100.49,100.437,100.49,577526905.0
2006-05-25 02:46:00,100.475,100.52,100.475,100.507,35131188.0
2006-05-25 02:47:00,100.51,100.51,100.488,100.505,36601349.0
2006-05-25 02:48:00,100.505,100.505,100.475,100.478,73943298.0
2006-05-25 02:49:00,100.483,100.488,100.466,100.487,28035975.0
2006-05-25 02:50:00,100.483,100.487,100.47,100.47,52434891.0
2006-05-25 02:51:00,100.465,100.475,100.442,100.442,257886597.0
2006-05-25 02:52:00,100.45,100.465,100.432,100.44,162991994.0
2006-05-25 02:53:00,100.43,100.441,100.413,100.42,89241114.0
2006-05-25 02:54:00,100.42,100.461,100.393,100.433,125373483.0
2006-05-25 02:55:00,100.435,100.443,100.4,100.42,294857942.0
2006-05-25 02:56:00,100.425,100.465,100.425,100.465,84643855.0
2006-05-25 02:57:00,100.455,100.464,100.445,100.45,85881309.0
2006-05-25 02:58:00,100.445,100.47,100.443,100.465,87821905.0
2006-05-25 02:59:00,100.455,100.493,100.455,100.493,148733663.0
2006-05-25 03:00:00,100.495,100.5,100.488,100.5,106955531.0
2006-05-25 03:01:00,100.505,100.505,100.482,100.505,53872542.0
2006-05-25 03:02:00,100.505,100.505,100.488,100.488,164139233.0
2006-05-25 03:03:00,100.483,100.502,100.483,100.502,94268597.0
2006-05-25 03:04:00,100.505,100.505,100.475,100.5,64119870.0
2006-05-25 03:05:00,100.495,100.499,100.488,100.495,107219484.0
2006-05-25 03:06:00,100.5,100.5,100.477,100.483,22977617.0
2006-05-25 03:07:00,100.483,100.49,100.483,100.485,60596780.0
2006-05-25 03:08:00,100.477,100.479,100.468,100.468,69194116.0
2006-05-25 03:09:00,100.468,100.486,100.46,100.463,118658524.0
2006-05-25 03:10:00,100.465,100.475,100.463,100.47,25950066.0
2006-05-25 03:11:00,100.47,100.475,100.454,100.455,78800292.0
2006-05-25 03:12:00,100.45,100.48,100.45,100.46,125368066.0
2006-05-25 03:13:00,100.47,100.47,100.44,100.44,22793439.0
2006-05-25 03:14:00,100.44,100.453,100.44,100.453,112398575.0
2006-05-25 03:15:00,100.455,100.455,100.448,100.45,31721037.0
2006-05-25 03:16:00,100.45,100.45,100.435,100.435,39653685.0
2006-05-25 03:17:00,100.445,100.45,100.435,100.45,86056030.0
2006-05-25 03:18:00,100.438,100.461,100.438,100.453,264328531.0
2006-05-25 03:19:00,100.45,100.48,100.45,100.45,89270496.0
2006-05-25 03:20:00,100.448,100.465,100.445,100.445,76349714.0
2006-05-25 03:21:00,100.445,100.456,100.445,100.45,80058126.0
2006-05-25 03:22:00,100.44,100.443,100.42,100.443,141863601.0
2006-05-25 03:23:00,100.45,100.45,100.43,100.43,181725926.0
2006-05-25 03:24:00,100.435,100.435,100.424,100.425,44567512.0
2006-05-25 03:25:00,100.425,100.434,100.395,100.425,191908089.0
2006-05-25 03:26:00,100.427,100.44,100.37,100.37,41786695.0
2006-05-25 03:27:00,100.397,100.42,100.389,100.41,78030180.0
2006-05-25 03:28:00,100.415,100.415,100.379,100.4,36075142.0
2006-05-25 03:29:00,100.4,100.4,100.377,100.383,18571374.0
2006-05-25 03:30:00,100.38,100.405,100.38,100.405,124234542.0
2006-05-25 03:31:00,100.42,100.44,100.42,100.422,55426897.0
2006-05-25 03:32:00,100.418,100.44,100.418,100.44,105151749.0
2006-05-25 03:33:00,100.43,100.445,100.43,100.445,87095671.0
2006-05-25 03:34:00,100.445,100.445,100.437,100.445,42711575.0
2006-05-25 03:35:00,100.445,100.45,100.44,100.45,24490918.0
2006-05-25 03:36:00,100.445,100.46,100.444,100.445,105784912.0
2006-05-25 03:37:00,100.445,100.463,100.445,100.455,25593443.0
2006-05-25 03:38:00,100.445,100.461,100.445,100.445,131716327.0
2006-05-25 03:39:00,100.45,100.46,100.446,100.452,13693150.0
2006-05-25 03:40:00,100.452,100.475,100.445,100.475,89560306.0
2006-05-25 03:41:00,100.463,100.48,100.46,100.46,61581839.0
2006-05-25 03:42:00,100.465,100.478,100.465,100.475,39110893.0
2006-05-25 03:43:00,100.47,100.476,100.447,100.47,181483778.0
2006-05-25 03:44:00,100.47,100.47,100.447,100.47,46608603.0
2006-05-25 03:45:00,100.463,100.467,100.45,100.462,123854328.0
2006-05-25 03:46:00,100.46,100.484,100.455,100.46,85881389.0
2006-05-25 03:47:00,100.46,100.471,100.421,100.46,22931515.0
2006-05-25 03:48:00,100.46,100.479,100.453,100.47,30741159.0
2006-05-25 03:49:00,100.465,100.469,100.449,100.45,40318886.0
2006-05-25 03:50:00,100.45,100.46,100.437,100.437,196227613.0
2006-05-25 03:51:00,100.447,100.447,100.425,100.43,132280466.0
2006-05-25 03:52:00,100.435,100.46,100.433,100.46,83742829.0
2006-05-25 03:53:00,100.45,100.464,100.443,100.46,20189560.0
2006-05-25 03:54:00,100.46,100.46,100.433,100.433,21654692.0
2006-05-25 03:55:00,100.43,100.455,100.407,100.423,62926051.0
2006-05-25 03:56:00,100.43,100.44,100.424,100.425,62915619.0
2006-05-25 03:57:00,100.43,100.445,100.415,100.415,160813679.0
2006-05-25 03:58:00,100.425,100.425,100.4,100.415,84172043.0
2006-05-25 03:59:00,100.41,100.43,100.41,100.43,23215960.0
2006-05-25 04:00:00,100.415,100.43,100.415,100.415,36914316.0
2006-05-25 04:01:00,100.4,100.424,100.4,100.41,64800760.0
2006-05-25 04:02:00,100.4,100.431,100.4,100.42,154887257.0
2006-05-25 04:03:00,100.41,100.41,100.39,100.405,120381779.0
2006-05-25 04:04:00,100.408,100.408,100.388,100.39,30453117.0
2006-05-25 04:05:00,100.39,100.408,100.39,100.393,98243737.0
2006-05-25 04:06:00,100.4,100.4,100.386,100.395,28078693.0
2006-05-25 04:07:00,100.398,100.405,100.39,100.39,174403360.0
2006-05-25 04:08:00,100.393,100.4,100.389,100.4,76361682.0
2006-05-25 04:09:00,100.4,100.4,100.38,100.38,30185564.0
2006-05-25 04:10:00,100.39,100.395,100.375,100.395,68414492.0
2006-05-25 04:11:00,100.392,100.42,100.392,100.42,88788134.0
2006-05-25 04:12:00,100.41,100.425,100.405,100.42,161220685.0
2006-05-25 04:13:00,100.415,100.416,100.37,100.405,34698114.0
2006-05-25 04:14:00,100.415,100.43,100.408,100.43,19354750.0
2006-05-25 04:15:00,100.43,100.437,100.412,100.422,45983109.0
2006-05-25 04:16:00,100.425,100.45,100.425,100.45,86723309.0
2006-05-25 04:17:00,100.45,100.45,100.432,100.44,23792669.0
2006-05-25 04:18:00,100.438,100.45,100.42,100.45,86212248.0
2006-05-25 04:19:00,100.45,100.455,100.442,100.443,31401892.0
2006-05-25 04:20:00,100.445,100.458,100.445,100.445,26132867.0
2006-05-25 04:21:00,100.44,100.455,100.423,100.44,64206226.0
2006-05-25 04:22:00,100.44,100.45,100.43,100.45,14787758.0
2006-05-25 04:23:00,100.445,100.453,100.442,100.45,18263436.0
2006-05-25 04:24:00,100.445,100.45,100.44,100.45,108884001.0
2006-05-25 04:25:00,100.45,100.462,100.446,100.458,86704888.0
2006-05-25 04:26:00,100.45,100.475,100.45,100.473,48897365.0
2006-05-25 04:27:00,100.475,100.475,100.448,100.448,176678455.0
2006-05-25 04:28:00,100.457,100.465,100.452,100.465,28961501.0
2006-05-25 04:29:00,100.458,100.465,100.436,100.465,15019909.0
2006-05-25 04:30:00,100.46,100.48,100.46,100.46,34586594.0
2006-05-25 04:31:00,100.47,100.48,100.45,100.465,53231838.0
2006-05-25 04:32:00,100.46,100.471,100.457,100.457,13615038.0
2006-05-25 04:33:00,100.46,100.465,100.447,100.447,40226367.0
2006-05-25 04:34:00,100.46,100.466,100.435,100.435,64632530.0
2006-05-25 04:35:00,100.443,100.457,100.442,100.445,99235982.0
2006-05-25 04:36:00,100.45,100.45,100.43,100.443,117327045.0
2006-05-25 04:37:00,100.45,100.45,100.435,100.445,119148450.0
2006-05-25 04:38:00,100.45,100.45,100.44,100.44,75222443.0
2006-05-25 04:39:00,100.437,100.446,100.406,100.44,86946760.0
2006-05-25 04:40:00,100.433,100.45,100.43,100.44,58870819.0
2006-05-25 04:41:00,100.44,100.451,100.435,100.445,66280066.0
2006-05-25 04:42:00,100.443,100.444,100.43,100.44,25380421.0
2006-05-25 04:43:00,100.44,100.45,100.44,100.44,49447549.0
2006-05-25 04:44:00,100.43,100.46,100.43,100.44,156750704.0
2006-05-25 04:45:00,100.45,100.48,100.44,100.48,22330577.0
2006-05-25 04:46:00,100.48,100.48,100.44,100.465,53901014.0
2006-05-25 04:47:00,100.465,100.466,100.425,100.443,33322570.0
2006-05-25 04:48:00,100.445,100.455,100.44,100.44,80682549.0
2006-05-25 04:49:00,100.443,100.445,100.43,100.445,56705778.0
2006-05-25 04:50:00,100.45,100.46,100.425,100.425,74793490.0
2006-05-25 04:51:00,100.42,100.438,100.4,100.4,86298853.0
2006-05-25 04:52:00,100.41,100.445,100.41,100.445,20565133.0
2006-05-25 04:53:00,100.443,100.443,100.428,100.428,26685322.0
2006-05-25 04:54:00,100.435,100.45,100.435,100.44,17765293.0
2006-05-25 04:55:00,100.43,100.436,100.408,100.435,78242097.0
2006-05-25 04:56:00,100.435,100.443,100.417,100.417,67267737.0
2006-05-25 04:57:00,100.435,100.445,100.422,100.423,93410448.0
2006-05-25 04:58:00,100.425,100.425,100.38,100.38,21783519.0
2006-05-25 04:59:00,100.4,100.405,100.372,100.405,163311929.0
2006-05-25 05:00:00,100.41,100.435,100.377,100.41,67442263.0
2006-05-25 05:01:00,100.42,100.43,100.41,100.41,51206979.0
2006-05-25 05:02:00,100.405,100.415,100.36,100.4,68448545.0
2006-05-25 05:03:00,100.41,100.41,100.395,100.41,43781747.0
2006-05-25 05:04:00,100.405,100.42,100.397,100.4,58344040.0
2006-05-25 05:05:00,100.395,100.419,100.385,100.385,41683196.0
2006-05-25 05:06:00,100.387,100.4,100.386,100.39,22993806.0
2006-05-25 05:07:00,100.38,100.405,100.38,100.393,27216594.0
2006-05-25 05:08:00,100.395,100.41,100.39,100.405,59369926.0
2006-05-25 05:09:00,100.402,100.445,100.395,100.41,72490816.0
2006-05-25 05:10:00,100.43,100.433,100.38,100.395,14061447.0
2006-05-25 05:11:00,100.395,100.407,100.377,100.38,60727186.0
2006-05-25 05:12:00,100.385,100.414,100.385,100.41,55112509.0
2006-05-25 05:13:00,100.415,100.435,100.405,100.435,29723877.0
2006-05-25 05:14:00,100.435,100.445,100.43,100.445,31596998.0
2006-05-25 05:15:00,100.443,100.448,100.427,100.435,35307364.0
2006-05-25 05:16:00,100.43,100.439,100.4,100.435,222016549.0
2006-05-25 05:17:00,100.435,100.45,100.433,100.45,86746772.0
2006-05-25 05:18:00,100.405,100.455,100.405,100.45,49253228.0
2006-05-25 05:19:00,100.45,100.465,100.45,100.46,156690712.0
2006-05-25 05:20:00,100.452,100.458,100.442,100.455,50180887.0
2006-05-25 05:21:00,100.47,100.485,100.415,100.445,339617833.0
2006-05-25 05:22:00,100.445,100.446,100.425,100.445,56449376.0
2006-05-25 05:23:00,100.44,100.461,100.44,100.44,127369259.0
2006-05-25 05:24:00,100.44,100.455,100.44,100.445,15688080.0
2006-05-25 05:25:00,100.44,100.445,100.44,100.445,102955203.0
2006-05-25 05:26:00,100.455,100.466,100.445,100.445,192757942.0
2006-05-25 05:27:00,100.445,100.451,100.44,100.44,88408615.0
2006-05-25 05:28:00,100.448,100.453,100.43,100.43,106307953.0
2006-05-25 05:29:00,100.435,100.441,100.42,100.42,12070040.0
2006-05-25 05:30:00,100.43,100.439,100.43,100.433,77905052.0
2006-05-25 05:31:00,100.43,100.43,100.415,100.425,47290919.0
2006-05-25 05:32:00,100.425,100.447,100.425,100.43,145653264.0
2006-05-25 05:33:00,100.43,100.445,100.43,100.435,34040097.0
2006-05-25 05:34:00,100.417,100.439,100.41,100.41,89575349.0
2006-05-25 05:35:00,100.435,100.438,100.402,100.402,54968958.0
2006-05-25 05:36:00,100.415,100.473,100.405,100.46,36312056.0
2006-05-25 05:37:00,100.465,100.465,100.435,100.445,51720694.0
2006-05-25 05:38:00,100.438,100.46,100.427,100.427,127424658.0
2006-05-25 05:39:00,100.44,100.453,100.402,100.445,64022302.0
2006-05-25 05:40:00,100.44,100.45,100.423,100.45,57510093.0
2006-05-25 05:41:00,100.435,100.435,100.417,100.435,99915510.0
2006-05-25 05:42:00,100.428,100.445,100.428,100.435,40171595.0
2006-05-25 05:43:00,100.44,100.44,100.403,100.415,99046262.0
2006-05-25 05:44:00,100.415,100.415,100.39,100.407,219005069.0
2006-05-25 05:45:00,100.41,100.419,100.402,100.41,90938130.0
2006-05-25 05:46:00,100.405,100.435,100.403,100.415,50308707.0
2006-05-25 05:47:00,100.418,100.418,100.403,100.405,359797474.0
2006-05-25 05:48:00,100.41,100.42,100.405,100.405,23276132.0
2006-05-25 05:49:00,100.405,100.42,100.397,100.42,43228164.0
2006-05-25 05:50:00,100.375,100.44,100.375,100.44,87941831.0
2006-05-25 05:51:00,100.44,100.47,100.425,100.47,59588644.0
2006-05-25 05:52:00,100.47,100.49,100.47,100.47,101765547.0
2006-05-25 05:53:00,100.485,100.485,100.432,100.465,152211865.0
2006-05-25 05:54:00,100.465,100.475,100.45,100.475,157456383.0
2006-05-25 05:55:00,100.475,100.475,100.455,100.455,63375894.0
2006-05-25 05:56:00,100.45,100.477,100.45,100.46,88298845.0
2006-05-25 05:57:00,100.46,100.48,100.455,100.46,42837963.0
2006-05-25 05:58:00,100.463,100.47,100.46,100.465,27527345.0
2006-05-25 05:59:00,100.465,100.47,100.46,100.46,82978247.0
2006-05-25 06:00:00,100.47,100.47,100.455,100.46,115135778.0
2006-05-25 06:01:00,100.457,100.46,100.45,100.45,72010490.0
2006-05-25 06:02:00,100.45,100.465,100.43,100.457,74616698.0
2006-05-25 06:03:00,100.455,100.465,100.445,100.465,40415071.0
2006-05-25 06:04:00,100.458,100.493,100.432,100.45,22526939.0
2006-05-25 06:05:00,100.44,100.485,100.44,100.485,60529758.0
2006-05-25 06:06:00,100.485,100.497,100.48,100.48,22311942.0
2006-05-25 06:07:00,100.473,100.48,100.45,100.48,27791316.0
2006-05-25 06:08:00,100.475,100.485,100.46,100.475,122064705.0
2006-05-25 06:09:00,100.475,100.488,100.47,100.47,268534685.0
2006-05-25 06:10:00,100.48,100.497,100.48,100.495,101812580.0
2006-05-25 06:11:00,100.5,100.525,100.5,100.515,92908930.0
2006-05-25 06:12:00,100.52,100.52,100.49,100.505,22839581.0
2006-05-25 06:13:00,100.5,100.53,100.5,100.53,149375222.0
2006-05-25 06:14:00,100.535,100.535,100.5,100.528,38253781.0
2006-05-25 06:15:00,100.54,100.55,100.5,100.515,95435220.0
2006-05-25 06:16:00,100.513,100.513,100.473,100.473,121649641.0
2006-05-25 06:17:00,100.472,100.51,100.472,100.475,37450882.0
2006-05-25 06:18:00,100.47,100.493,100.465,100.493,177588353.0
2006-05-25 06:19:00,100.5,100.52,100.495,100.52,70934056.0
2006-05-25 06:20:00,100.51,100.555,100.484,100.5,69821208.0
2006-05-25 06:21:00,100.52,100.525,100.51,100.525,51624745.0
2006-05-25 06:22:00,100.525,100.525,100.505,100.513,31341299.0
2006-05-25 06:23:00,100.513,100.521,100.509,100.51,59663171.0
2006-05-25 06:24:00,100.5,100.505,100.492,100.505,35927355.0
2006-05-25 06:25:00,100.507,100.511,100.485,100.485,52737244.0
2006-05-25 06:26:00,100.505,100.505,100.482,100.5,82248096.0
2006-05-25 06:27:00,100.495,100.495,100.478,100.48,37883643.0
2006-05-25 06:28:00,100.475,100.475,100.44,100.453,21478393.0
2006-05-25 06:29:00,100.455,100.462,100.445,100.455,27603267.0
2006-05-25 06:30:00,100.455,100.462,100.45,100.455,39783315.0
2006-05-25 06:31:00,100.443,100.462,100.443,100.45,38846589.0
2006-05-25 06:32:00,100.44,100.466,100.435,100.445,78087053.0
2006-05-25 06:33:00,100.445,100.469,100.445,100.455,67178842.0
2006-05-25 06:34:00,100.45,100.465,100.45,100.455,68377243.0
2006-05-25 06:35:00,100.45,100.465,100.447,100.447,173859978.0
2006-05-25 06:36:00,100.455,100.47,100.447,100.447,69699651.0
2006-05-25 06:37:00,100.455,100.467,100.455,100.455,287240433.0
2006-05-25 06:38:00,100.46,100.465,100.454,100.465,52330311.0
2006-05-25 06:39:00,100.46,100.474,100.455,100.47,74320049.0
2006-05-25 06:40:00,100.467,100.467,100.456,100.465,81714595.0
2006-05-25 06:41:00,100.47,100.49,100.47,100.473,35273815.0
2006-05-25 06:42:00,100.48,100.5,100.48,100.5,53400988.0
2006-05-25 06:43:00,100.505,100.515,100.5,100.515,41287181.0
2006-05-25 06:44:00,100.515,100.515,100.485,100.485,28254000.0
2006-05-25 06:45:00,100.483,100.51,100.483,100.492,54560121.0
2006-05-25 06:46:00,100.49,100.501,100.485,100.485,119333991.0
2006-05-25 06:47:00,100.48,100.515,100.451,100.51,102734216.0
2006-05-25 06:48:00,100.52,100.52,100.48,100.49,74905161.0
2006-05-25 06:49:00,100.49,100.525,100.442,100.525,54970260.0
2006-05-25 06:50:00,100.525,100.538,100.515,100.53,60532495.0
2006-05-25 06:51:00,100.518,100.538,100.518,100.535,55078948.0
2006-05-25 06:52:00,100.535,100.535,100.465,100.465,6669241.0
2006-05-25 06:53:00,100.513,100.515,100.5,100.5,51138624.0
2006-05-25 06:54:00,100.51,100.52,100.48,100.48,45672767.0
2006-05-25 06:55:00,100.5,100.505,100.49,100.49,13013353.0
2006-05-25 06:56:00,100.495,100.501,100.488,100.495,29572785.0
2006-05-25 06:57:00,100.493,100.515,100.487,100.487,96630951.0
2006-05-25 06:58:00,100.495,100.495,100.475,100.475,39138107.0
2006-05-25 06:59:00,100.475,100.48,100.473,100.475,36758856.0
2006-05-25 07:00:00,100.475,100.495,100.475,100.48,148261039.0
2006-05-25 07:01:00,100.485,100.505,100.48,100.48,148475573.0
2006-05-25 07:02:00,100.485,100.5,100.48,100.5,33860133.0
2006-05-25 07:03:00,100.495,100.505,100.45,100.495,81063622.0
2006-05-25 07:04:00,100.487,100.52,100.487,100.515,76964975.0
2006-05-25 07:05:00,100.515,100.54,100.51,100.52,409721882.0
2006-05-25 07:06:00,100.518,100.534,100.5,100.5,29047800.0
2006-05-25 07:07:00,100.505,100.515,100.48,100.483,71157233.0
2006-05-25 07:08:00,100.485,100.5,100.457,100.5,53489712.0
2006-05-25 07:09:00,100.495,100.54,100.495,100.54,24984459.0
2006-05-25 07:10:00,100.53,100.53,100.51,100.52,58462340.0
2006-05-25 07:11:00,100.52,100.52,100.49,100.492,19352532.0
2006-05-25 07:12:00,100.493,100.493,100.465,100.475,30133583.0
2006-05-25 07:13:00,100.48,100.48,100.455,100.47,30947917.0
2006-05-25 07:14:00,100.47,100.475,100.44,100.44,42935190.0
2006-05-25 07:15:00,100.447,100.46,100.447,100.45,89553981.0
2006-05-25 07:16:00,100.455,100.465,100.45,100.45,43631198.0
2006-05-25 07:17:00,100.445,100.46,100.437,100.45,117377628.0
2006-05-25 07:18:00,100.442,100.466,100.442,100.465,225387305.0
2006-05-25 07:19:00,100.463,100.48,100.458,100.46,40535770.0
2006-05-25 07:20:00,100.475,100.478,100.465,100.465,30940257.0
2006-05-25 07:21:00,100.465,100.477,100.445,100.46,73541489.0
2006-05-25 07:22:00,100.47,100.48,100.409,100.46,58837131.0
2006-05-25 07:23:00,100.46,100.482,100.46,100.482,73314915.0
2006-05-25 07:24:00,100.485,100.5,100.465,100.465,346101945.0
2006-05-25 07:25:00,100.465,100.47,100.46,100.46,29693853.0
2006-05-25 07:26:00,100.47,100.478,100.46,100.465,27540167.0
2006-05-25 07:27:00,100.46,100.475,100.445,100.475,45874041.0
2006-05-25 07:28:00,100.467,100.481,100.463,100.463,265396101.0
2006-05-25 07:29:00,100.465,100.491,100.465,100.48,43373894.0
2006-05-25 07:30:00,100.475,100.48,100.46,100.46,78575497.0
2006-05-25 07:31:00,100.475,100.475,100.44,100.44,92991125.0
2006-05-25 07:32:00,100.45,100.455,100.415,100.442,149121268.0
2006-05-25 07:33:00,100.445,100.465,100.435,100.465,38688610.0
2006-05-25 07:34:00,100.455,100.46,100.45,100.45,92482214.0
2006-05-25 07:35:00,100.465,100.47,100.45,100.452,18792639.0
2006-05-25 07:36:00,100.46,100.468,100.445,100.465,108225349.0
2006-05-25 07:37:00,100.47,100.474,100.45,100.45,18212995.0
2006-05-25 07:38:00,100.46,100.476,100.455,100.47,127419121.0
2006-05-25 07:39:00,100.47,100.475,100.46,100.47,44901790.0
2006-05-25 07:40:00,100.455,100.477,100.455,100.467,78645821.0
2006-05-25 07:41:00,100.47,100.487,100.466,100.487,128019770.0
2006-05-25 07:42:00,100.49,100.52,100.49,100.505,35944657.0
2006-05-25 07:43:00,100.505,100.54,100.505,100.51,39096219.0
2006-05-25 07:44:00,100.505,100.525,100.487,100.49,57317264.0
2006-05-25 07:45:00,100.495,100.53,100.495,100.515,22410507.0
2006-05-25 07:46:00,100.52,100.53,100.505,100.528,57552231.0
2006-05-25 07:47:00,100.535,100.577,100.535,100.577,100717659.0
2006-05-25 07:48:00,100.585,100.585,100.554,100.58,80094200.0
2006-05-25 07:49:00,100.58,100.59,100.555,100.555,182210758.0
2006-05-25 07:50:00,100.55,100.575,100.55,100.575,21718680.0
2006-05-25 07:51:00,100.575,100.576,100.538,100.553,66867600.0
2006-05-25 07:52:00,100.547,100.549,100.535,100.545,19547492.0
2006-05-25 07:53:00,100.55,100.575,100.515,100.575,49197842.0
2006-05-25 07:54:00,100.565,100.589,100.56,100.56,185313080.0
2006-05-25 07:55:00,100.563,100.615,100.563,100.6,32999759.0
2006-05-25 07:56:00,100.595,100.611,100.575,100.575,113110385.0
2006-05-25 07:57:00,100.583,100.601,100.534,100.56,37909326.0
2006-05-25 07:58:00,100.555,100.555,100.515,100.522,39688601.0
2006-05-25 07:59:00,100.525,100.54,100.51,100.525,59285444.0
2006-05-25 08:00:00,100.525,100.525,100.51,100.51,87264772.0
2006-05-25 08:01:00,100.52,100.528,100.5,100.528,138361484.0
2006-05-25 08:02:00,100.513,100.53,100.49,100.49,66041175.0
2006-05-25 08:03:00,100.492,100.51,100.492,100.5,42138684.0
2006-05-25 08:04:00,100.5,100.511,100.496,100.497,166215082.0
2006-05-25 08:05:00,100.495,100.497,100.475,100.49,177885503.0
2006-05-25 08:06:00,100.475,100.495,100.475,100.495,41323074.0
2006-05-25 08:07:00,100.493,100.5,100.49,100.49,99018570.0
2006-05-25 08:08:00,100.485,100.5,100.47,100.475,41772930.0
2006-05-25 08:09:00,100.47,100.499,100.463,100.49,36455896.0
2006-05-25 08:10:00,100.49,100.5,100.475,100.5,79690891.0
2006-05-25 08:11:00,100.493,100.5,100.47,100.47,48598116.0
2006-05-25 08:12:00,100.49,100.496,100.475,100.485,68226778.0
2006-05-25 08:13:00,100.48,100.495,100.48,100.495,21662717.0
2006-05-25 08:14:00,100.5,100.5,100.488,100.495,132919860.0
2006-05-25 08:15:00,100.485,100.502,100.485,100.495,219086438.0
2006-05-25 08:16:00,100.487,100.506,100.483,100.5,121391520.0
2006-05-25 08:17:00,100.49,100.505,100.485,100.49,55483449.0
2006-05-25 08:18:00,100.495,100.51,100.46,100.468,57615900.0
2006-05-25 08:19:00,100.475,100.48,100.43,100.43,75462362.0
2006-05-25 08:20:00,100.417,100.45,100.398,100.44,90017948.0
2006-05-25 08:21:00,100.445,100.477,100.445,100.445,50407736.0
2006-05-25 08:22:00,100.445,100.485,100.445,100.48,43636171.0
2006-05-25 08:23:00,100.47,100.478,100.44,100.45,81636313.0
2006-05-25 08:24:00,100.455,100.505,100.455,100.49,66872465.0
2006-05-25 08:25:00,100.478,100.478,100.463,100.47,56480162.0
2006-05-25 08:26:00,100.47,100.48,100.402,100.42,27085381.0
2006-05-25 08:27:00,100.415,100.48,100.415,100.465,82380739.0
2006-05-25 08:28:00,100.465,100.493,100.435,100.45,29304892.0
2006-05-25 08:29:00,100.405,100.505,100.405,100.45,135515154.0
2006-05-25 08:30:00,100.46,100.508,100.46,100.503,112206891.0
2006-05-25 08:31:00,100.502,100.515,100.453,100.48,83341955.0
2006-05-25 08:32:00,100.477,100.57,100.477,100.52,94900309.0
2006-05-25 08:33:00,100.525,100.532,100.517,100.523,77652580.0
2006-05-25 08:34:00,100.525,100.535,100.48,100.515,35327294.0
2006-05-25 08:35:00,100.512,100.54,100.487,100.525,70124431.0
2006-05-25 08:36:00,100.522,100.539,100.51,100.51,74994280.0
2006-05-25 08:37:00,100.51,100.545,100.487,100.517,87421395.0
2006-05-25 08:38:00,100.517,100.53,100.5,100.53,104939176.0
2006-05-25 08:39:00,100.535,100.535,100.5,100.52,67510518.0
2006-05-25 08:40:00,100.515,100.525,100.5,100.525,77995875.0
2006-05-25 08:41:00,100.53,100.53,100.513,100.515,120058948.0
2006-05-25 08:42:00,100.53,100.59,100.51,100.59,49129093.0
2006-05-25 08:43:00,100.59,100.683,100.59,100.68,93251343.0
2006-05-25 08:44:00,100.675,100.7,100.67,100.7,18205853.0
2006-05-25 08:45:00,100.69,100.74,100.69,100.705,57824779.0
2006-05-25 08:46:00,100.7,100.7,100.635,100.635,108865650.0
2006-05-25 08:47:00,100.635,100.67,100.63,100.67,68241254.0
2006-05-25 08:48:00,100.66,100.683,100.65,100.66,41525275.0
2006-05-25 08:49:00,100.665,100.665,100.604,100.62,45265056.0
2006-05-25 08:50:00,100.615,100.65,100.61,100.61,16971082.0
2006-05-25 08:51:00,100.615,100.635,100.615,100.63,32189952.0
2006-05-25 08:52:00,100.623,100.623,100.53,100.553,68745790.0
2006-05-25 08:53:00,100.56,100.562,100.54,100.55,54872230.0
2006-05-25 08:54:00,100.537,100.58,100.53,100.58,79648936.0
2006-05-25 08:55:00,100.58,100.59,100.54,100.573,170377889.0
2006-05-25 08:56:00,100.58,100.58,100.503,100.532,108665874.0
2006-05-25 08:57:00,100.532,100.555,100.523,100.555,58819860.0
2006-05-25 08:58:00,100.55,100.632,100.545,100.628,132822569.0
2006-05-25 08:59:00,100.63,100.63,100.613,100.613,94787119.0
2006-05-25 09:00:00,100.62,100.62,100.585,100.613,128053150.0
2006-05-25 09:01:00,100.615,100.63,100.587,100.587,47974323.0
2006-05-25 09:02:00,100.6,100.63,100.571,100.61,81943609.0
2006-05-25 09:03:00,100.6,100.64,100.595,100.64,70610965.0
2006-05-25 09:04:00,100.633,100.68,100.622,100.655,122217131.0
2006-05-25 09:05:00,100.657,100.657,100.574,100.64,41072956.0
2006-05-25 09:06:00,100.64,100.663,100.62,100.65,136932061.0
2006-05-25 09:07:00,100.66,100.685,100.63,100.63,144226208.0
2006-05-25 09:08:00,100.62,100.728,100.62,100.715,14526526.0
2006-05-25 09:09:00,100.715,100.723,100.705,100.713,93750398.0
2006-05-25 09:10:00,100.715,100.734,100.703,100.703,100384729.0
2006-05-25 09:11:00,100.71,100.753,100.695,100.698,31472168.0
2006-05-25 09:12:00,100.7,100.729,100.695,100.71,174726650.0
2006-05-25 09:13:00,100.7,100.716,100.668,100.712,85062915.0
2006-05-25 09:14:00,100.72,100.72,100.701,100.71,98514278.0
2006-05-25 09:15:00,100.715,100.765,100.71,100.755,39619243.0
2006-05-25 09:16:00,100.75,100.828,100.746,100.828,22642960.0
2006-05-25 09:17:00,100.825,100.865,100.82,100.857,85623165.0
2006-05-25 09:18:00,100.84,100.907,100.84,100.86,36681309.0
2006-05-25 09:19:00,100.85,100.9,100.842,100.9,40498144.0
2006-05-25 09:20:00,100.895,100.895,100.88,100.885,102877735.0
2006-05-25 09:21:00,100.895,100.907,100.815,100.9,4897972.0
2006-05-25 09:22:00,100.893,100.94,100.89,100.915,94254992.0
2006-05-25 09:23:00,100.923,101.02,100.923,101.003,85282214.0
2006-05-25 09:24:00,101.01,101.02,100.96,100.985,80462063.0
2006-05-25 09:25:00,100.985,100.985,100.95,100.957,39748939.0
2006-05-25 09:26:00,100.963,100.98,100.945,100.965,28880152.0
2006-05-25 09:27:00,100.965,101.03,100.965,101.03,59802408.0
2006-05-25 09:28:00,101.025,101.04,100.978,100.983,55145898.0
2006-05-25 09:29:00,100.985,100.995,100.97,100.99,21199291.0
2006-05-25 09:30:00,100.975,100.99,100.931,100.955,24589510.0
2006-05-25 09:31:00,100.953,100.965,100.935,100.935,78523748.0
2006-05-25 09:32:00,100.93,100.96,100.89,100.895,67268303.0
2006-05-25 09:33:00,100.895,100.917,100.895,100.91,233433732.0
2006-05-25 09:34:00,100.91,100.92,100.845,100.853,57831308.0
2006-05-25 09:35:00,100.86,100.86,100.845,100.85,51531845.0
2006-05-25 09:36:00,100.843,100.905,100.843,100.905,76406084.0
2006-05-25 09:37:00,100.895,100.9,100.89,100.9,17848629.0
2006-05-25 09:38:00,100.91,100.935,100.907,100.92,91168135.0
2006-05-25 09:39:00,100.915,100.926,100.9,100.9,37116753.0
2006-05-25 09:40:00,100.9,100.91,100.9,100.905,46993389.0
2006-05-25 09:41:00,100.915,100.92,100.885,100.885,113411994.0
2006-05-25 09:42:00,100.89,100.985,100.89,100.925,138215300.0
2006-05-25 09:43:00,100.968,100.981,100.92,100.92,43214563.0
2006-05-25 09:44:00,100.915,100.93,100.91,100.915,79576965.0
2006-05-25 09:45:00,100.915,100.95,100.915,100.935,59445578.0
2006-05-25 09:46:00,100.932,100.942,100.915,100.915,34406558.0
2006-05-25 09:47:00,100.923,100.937,100.878,100.935,81610630.0
2006-05-25 09:48:00,100.935,100.935,100.9,100.92,21566907.0
2006-05-25 09:49:00,100.91,100.94,100.89,100.89,36301847.0
2006-05-25 09:50:00,100.89,100.89,100.86,100.86,96756331.0
2006-05-25 09:51:00,100.86,100.895,100.86,100.895,32883745.0
2006-05-25 09:52:00,100.89,100.89,100.819,100.85,5913579.0
2006-05-25 09:53:00,100.85,100.863,100.84,100.84,49842784.0
2006-05-25 09:54:00,100.835,100.885,100.835,100.885,76274379.0
2006-05-25 09:55:00,100.88,100.88,100.843,100.843,112140218.0
2006-05-25 09:56:00,100.84,100.87,100.84,100.845,142086317.0
2006-05-25 09:57:00,100.843,100.855,100.837,100.845,221565901.0
2006-05-25 09:58:00,100.84,100.843,100.807,100.825,299688867.0
2006-05-25 09:59:00,100.822,100.835,100.81,100.83,88140592.0
2006-05-25 10:00:00,100.82,100.858,100.82,100.858,41439165.0
2006-05-25 10:01:00,100.848,100.922,100.848,100.92,85856930.0
2006-05-25 10:02:00,100.918,100.918,100.89,100.917,63002525.0
2006-05-25 10:03:00,100.907,100.917,100.9,100.9,12912046.0
2006-05-25 10:04:00,100.895,100.915,100.885,100.895,70898284.0
2006-05-25 10:05:00,100.895,100.935,100.895,100.915,32698824.0
2006-05-25 10:06:00,100.925,100.935,100.92,100.92,104679390.0
2006-05-25 10:07:00,100.925,100.953,100.915,100.95,248281626.0
2006-05-25 10:08:00,100.945,100.957,100.935,100.945,29859302.0
2006-05-25 10:09:00,100.947,100.985,100.947,100.975,126864935.0
2006-05-25 10:10:00,100.96,101.007,100.96,100.967,133136720.0
2006-05-25 10:11:00,100.97,100.975,100.967,100.975,15323564.0
2006-05-25 10:12:00,100.975,100.98,100.975,100.975,211432440.0
2006-05-25 10:13:00,100.965,100.982,100.948,100.97,108635788.0
2006-05-25 10:14:00,100.975,100.983,100.953,100.953,41017671.0
2006-05-25 10:15:00,100.96,100.985,100.955,100.955,50863318.0
2006-05-25 10:16:00,100.96,100.985,100.928,100.985,93334213.0
2006-05-25 10:17:00,100.985,100.986,100.96,100.96,89705257.0
2006-05-25 10:18:00,100.955,100.965,100.943,100.96,145230890.0
2006-05-25 10:19:00,100.96,100.96,100.939,100.947,170232356.0
2006-05-25 10:20:00,100.95,100.969,100.95,100.96,221113291.0
2006-05-25 10:21:00,100.96,100.978,100.96,100.97,99628990.0
2006-05-25 10:22:00,100.963,100.973,100.957,100.957,169288605.0
2006-05-25 10:23:00,100.958,100.97,100.958,100.96,28955926.0
2006-05-25 10:24:00,100.952,100.965,100.95,100.96,51794982.0
2006-05-25 10:25:00,100.95,100.96,100.945,100.96,83345653.0
2006-05-25 10:26:00,100.97,100.97,100.959,100.965,40352138.0
2006-05-25 10:27:00,100.975,100.975,100.948,100.965,93608725.0
2006-05-25 10:28:00,100.952,100.975,100.952,100.975,123341879.0
2006-05-25 10:29:00,100.975,100.986,100.965,100.985,13818633.0
2006-05-25 10:30:00,100.98,100.991,100.935,100.935,91704324.0
2006-05-25 10:31:00,100.995,101.005,100.97,101.005,52016719.0
2006-05-25 10:32:00,101.003,101.055,100.983,101.007,33583310.0
2006-05-25 10:33:00,101.01,101.07,101.01,101.05,66061388.0
2006-05-25 10:34:00,101.045,101.085,101.045,101.07,60718320.0
2006-05-25 10:35:00,101.07,101.07,101.04,101.04,164497262.0
2006-05-25 10:36:00,101.038,101.06,101.036,101.06,120743763.0
2006-05-25 10:37:00,101.05,101.051,101.025,101.035,64348293.0
2006-05-25 10:38:00,101.035,101.036,101.007,101.007,258448749.0
2006-05-25 10:39:00,101.015,101.03,101.0,101.0,32468301.0
2006-05-25 10:40:00,101.005,101.005,100.948,100.98,25720650.0
2006-05-25 10:41:00,100.98,101.03,100.967,101.005,143016861.0
2006-05-25 10:42:00,100.985,100.985,100.912,100.93,148144680.0
2006-05-25 10:43:00,100.94,100.96,100.921,100.925,42248084.0
2006-05-25 10:44:00,100.925,100.945,100.905,100.928,62122260.0
2006-05-25 10:45:00,100.93,100.97,100.901,100.97,23252714.0
2006-05-25 10:46:00,100.947,100.983,100.947,100.965,126796745.0
2006-05-25 10:47:00,100.97,100.97,100.897,100.912,64142770.0
2006-05-25 10:48:00,100.915,100.927,100.88,100.925,35834018.0
2006-05-25 10:49:00,100.93,100.93,100.885,100.885,298631339.0
2006-05-25 10:50:00,100.87,100.87,100.845,100.85,13667733.0
2006-05-25 10:51:00,100.843,100.9,100.843,100.885,64712910.0
2006-05-25 10:52:00,100.89,100.89,100.82,100.83,37039884.0
2006-05-25 10:53:00,100.817,100.845,100.805,100.82,135176711.0
2006-05-25 10:54:00,100.82,100.83,100.805,100.815,31994055.0
2006-05-25 10:55:00,100.815,100.828,100.81,100.815,149874501.0
2006-05-25 10:56:00,100.82,100.85,100.82,100.83,47777783.0
2006-05-25 10:57:00,100.833,100.833,100.78,100.78,384755723.0
2006-05-25 10:58:00,100.79,100.8,100.755,100.77,127082074.0
2006-05-25 10:59:00,100.775,100.845,100.775,100.79,17184954.0
2006-05-25 11:00:00,100.813,100.835,100.797,100.823,22402860.0
2006-05-25 11:01:00,100.825,100.83,100.785,100.83,92073963.0
2006-05-25 11:02:00,100.825,100.84,100.813,100.84,59760130.0
2006-05-25 11:03:00,100.835,100.855,100.835,100.835,61354778.0
2006-05-25 11:04:00,100.84,100.875,100.823,100.86,68727794.0
2006-05-25 11:05:00,100.865,100.895,100.84,100.895,77055772.0
2006-05-25 11:06:00,100.9,100.93,100.9,100.9,122698598.0
2006-05-25 11:07:00,100.903,100.921,100.89,100.92,187560408.0
2006-05-25 11:08:00,100.935,100.935,100.918,100.93,68769415.0
2006-05-25 11:09:00,100.93,100.933,100.913,100.913,144545945.0
2006-05-25 11:10:00,100.913,100.921,100.903,100.92,66251601.0
2006-05-25 11:11:00,100.93,100.93,100.9,100.915,13501577.0
2006-05-25 11:12:00,100.92,100.92,100.895,100.895,55612152.0
2006-05-25 11:13:00,100.93,100.98,100.93,100.965,174027580.0
2006-05-25 11:14:00,100.97,100.97,100.902,100.925,46707723.0
2006-05-25 11:15:00,100.927,100.953,100.92,100.93,99289987.0
2006-05-25 11:16:00,100.94,100.94,100.9,100.92,59279728.0
2006-05-25 11:17:00,100.91,100.93,100.905,100.912,50390225.0
2006-05-25 11:18:00,100.925,100.945,100.905,100.94,12946373.0
2006-05-25 11:19:00,100.933,100.955,100.933,100.943,23341098.0
2006-05-25 11:20:00,100.95,100.96,100.906,100.955,9002641.0
2006-05-25 11:21:00,100.94,100.94,100.927,100.933,25552342.0
2006-05-25 11:22:00,100.94,100.955,100.925,100.955,7837560.0
2006-05-25 11:23:00,100.955,100.955,100.925,100.938,32241370.0
2006-05-25 11:24:00,100.93,100.943,100.915,100.925,192689404.0
2006-05-25 11:25:00,100.93,100.935,100.9,100.9,55168650.0
2006-05-25 11:26:00,100.93,100.93,100.913,100.923,28644144.0
2006-05-25 11:27:00,100.918,100.955,100.918,100.955,151246384.0
2006-05-25 11:28:00,100.955,100.965,100.95,100.96,48015826.0
2006-05-25 11:29:00,100.953,100.953,100.925,100.935,150672857.0
2006-05-25 11:30:00,100.947,100.954,100.91,100.94,137877944.0
2006-05-25 11:31:00,100.947,100.975,100.947,100.975,33553630.0
2006-05-25 11:32:00,100.96,100.977,100.959,100.965,69934739.0
2006-05-25 11:33:00,100.975,100.993,100.97,100.97,93487461.0
2006-05-25 11:34:00,100.973,101.0,100.97,100.985,192872556.0
2006-05-25 11:35:00,100.98,100.992,100.942,100.96,72473712.0
2006-05-25 11:36:00,100.957,100.965,100.92,100.92,148894175.0
2006-05-25 11:37:00,100.917,100.985,100.917,100.985,9840111.0
2006-05-25 11:38:00,100.995,101.005,100.969,100.97,18380580.0
2006-05-25 11:39:00,100.965,100.986,100.942,100.942,177324851.0
2006-05-25 11:40:00,100.95,101.005,100.94,101.005,15734592.0
2006-05-25 11:41:00,100.995,100.999,100.955,100.99,56006446.0
2006-05-25 11:42:00,100.987,100.987,100.975,100.977,19453953.0
2006-05-25 11:43:00,100.98,100.98,100.955,100.98,39949499.0
2006-05-25 11:44:00,100.975,101.005,100.975,100.99,132881776.0
2006-05-25 11:45:00,100.995,101.007,100.965,100.965,57419842.0
2006-05-25 11:46:00,100.965,100.98,100.965,100.98,56820144.0
2006-05-25 11:47:00,100.977,100.977,100.955,100.965,10701952.0
2006-05-25 11:48:00,100.97,100.985,100.97,100.97,146326884.0
2006-05-25 11:49:00,100.967,100.967,100.915,100.935,133581947.0
2006-05-25 11:50:00,100.933,100.965,100.925,100.94,52828455.0
2006-05-25 11:51:00,100.945,100.97,100.945,100.97,63914340.0
2006-05-25 11:52:00,100.955,100.963,100.945,100.955,26909797.0
2006-05-25 11:53:00,100.965,100.965,100.947,100.95,30808852.0
2006-05-25 11:54:00,100.955,100.955,100.918,100.918,89187464.0
2006-05-25 11:55:00,100.925,100.97,100.925,100.97,90801563.0
2006-05-25 11:56:00,100.978,100.978,100.966,100.97,190026520.0
2006-05-25 11:57:00,100.96,100.985,100.919,100.935,29228188.0
2006-05-25 11:58:00,100.94,101.015,100.94,101.015,215449701.0
2006-05-25 11:59:00,101.02,101.02,100.98,101.01,28947305.0
2006-05-25 12:00:00,101.008,101.008,100.975,100.995,37033433.0
2006-05-25 12:01:00,101.002,101.04,100.995,100.995,51035164.0
2006-05-25 12:02:00,101.005,101.055,101.005,101.03,37758712.0
2006-05-25 12:03:00,101.015,101.1,101.015,101.085,196312218.0
2006-05-25 12:04:00,101.075,101.075,100.945,100.97,188361054.0
2006-05-25 12:05:00,100.965,100.975,100.94,100.96,203025535.0
2006-05-25 12:06:00,100.963,100.995,100.963,100.995,73706946.0
2006-05-25 12:07:00,100.995,101.035,100.985,101.025,59561741.0
2006-05-25 12:08:00,101.025,101.025,100.965,100.975,122600729.0
2006-05-25 12:09:00,100.975,100.985,100.936,100.97,93680857.0
2006-05-25 12:10:00,100.965,100.99,100.933,100.99,50636374.0
2006-05-25 12:11:00,100.983,100.987,100.97,100.97,84714894.0
2006-05-25 12:12:00,100.975,100.978,100.94,100.94,41372219.0
2006-05-25 12:13:00,100.945,100.965,100.92,100.92,16171350.0
2006-05-25 12:14:00,100.925,100.945,100.925,100.93,33370774.0
2006-05-25 12:15:00,100.94,100.948,100.935,100.935,57248201.0
2006-05-25 12:16:00,100.925,100.945,100.92,100.92,124143619.0
2006-05-25 12:17:00,100.915,100.915,100.845,100.89,64092865.0
2006-05-25 12:18:00,100.895,100.915,100.882,100.885,116061679.0
2006-05-25 12:19:00,100.88,100.885,100.875,100.885,89679075.0
2006-05-25 12:20:00,100.88,100.93,100.88,100.93,55653199.0
2006-05-25 12:21:00,100.93,100.95,100.907,100.907,182374192.0
2006-05-25 12:22:00,100.91,100.94,100.893,100.893,120895154.0
2006-05-25 12:23:00,100.905,100.905,100.885,100.895,10196710.0
2006-05-25 12:24:00,100.9,100.9,100.865,100.885,165863499.0
2006-05-25 12:25:00,100.88,100.888,100.87,100.888,33447252.0
2006-05-25 12:26:00,100.885,100.903,100.875,100.885,33684526.0
2006-05-25 12:27:00,100.877,100.92,100.864,100.92,77984973.0
2006-05-25 12:28:00,100.925,100.945,100.9,100.915,101600147.0
2006-05-25 12:29:00,100.92,100.92,100.898,100.9,55698244.0
2006-05-25 12:30:00,100.91,100.91,100.885,100.895,110219055.0
2006-05-25 12:31:00,100.888,100.92,100.886,100.92,26769049.0
2006-05-25 12:32:00,100.92,100.92,100.9,100.915,20693289.0
2006-05-25 12:33:00,100.92,100.92,100.885,100.885,32940764.0
2006-05-25 12:34:00,100.885,100.92,100.885,100.89,254229966.0
2006-05-25 12:35:00,100.89,100.91,100.877,100.88,16126180.0
2006-05-25 12:36:00,100.885,100.9,100.86,100.9,80145234.0
2006-05-25 12:37:00,100.905,100.905,100.89,100.895,44372273.0
2006-05-25 12:38:00,100.9,100.903,100.9,100.9,35038893.0
2006-05-25 12:39:00,100.89,100.91,100.887,100.91,80989324.0
2006-05-25 12:40:00,100.913,100.935,100.913,100.92,66378371.0
2006-05-25 12:41:00,100.93,100.941,100.885,100.94,54458119.0
2006-05-25 12:42:00,100.933,100.98,100.933,100.963,19302329.0
2006-05-25 12:43:00,100.973,101.013,100.973,101.013,75837775.0
2006-05-25 12:44:00,101.015,101.043,100.985,100.985,76650664.0
2006-05-25 12:45:00,101.03,101.04,101.005,101.01,27464298.0
2006-05-25 12:46:00,101.015,101.035,101.015,101.035,178063192.0
2006-05-25 12:47:00,101.01,101.055,101.01,101.02,308541505.0
2006-05-25 12:48:00,101.02,101.035,101.008,101.02,63066017.0
2006-05-25 12:49:00,101.03,101.03,100.995,101.01,35977615.0
2006-05-25 12:50:00,101.01,101.03,100.99,101.01,130688932.0
2006-05-25 12:51:00,101.02,101.02,101.004,101.007,30262477.0
2006-05-25 12:52:00,101.005,101.005,100.99,101.0,26131019.0
2006-05-25 12:53:00,100.99,101.005,100.978,101.005,68418440.0
2006-05-25 12:54:00,100.995,101.009,100.988,100.992,70138104.0
2006-05-25 12:55:00,100.99,100.99,100.95,100.975,53252202.0
2006-05-25 12:56:00,100.958,100.975,100.955,100.975,22828378.0
2006-05-25 12:57:00,100.98,100.995,100.96,100.995,103647355.0
2006-05-25 12:58:00,100.99,100.996,100.99,100.995,37220639.0
2006-05-25 12:59:00,100.992,100.992,100.975,100.975,124544492.0
2006-05-25 13:00:00,100.97,100.995,100.915,100.94,20127974.0
2006-05-25 13:01:00,100.93,100.978,100.93,100.94,96723493.0
2006-05-25 13:02:00,100.935,100.968,100.935,100.937,61472196.0
2006-05-25 13:03:00,100.937,100.957,100.937,100.94,45965833.0
2006-05-25 13:04:00,100.947,100.947,100.879,100.913,78263349.0
2006-05-25 13:05:00,100.91,100.918,100.905,100.913,147942926.0
2006-05-25 13:06:00,100.917,100.92,100.913,100.92,23250174.0
2006-05-25 13:07:00,100.92,100.92,100.897,100.92,21905162.0
2006-05-25 13:08:00,100.92,100.92,100.913,100.915,24484563.0
2006-05-25 13:09:00,100.92,100.925,100.902,100.917,24435788.0
2006-05-25 13:10:00,100.908,100.908,100.815,100.815,18980964.0
2006-05-25 13:11:00,100.83,100.83,100.75,100.79,11143927.0
2006-05-25 13:12:00,100.79,100.795,100.77,100.79,107306310.0
2006-05-25 13:13:00,100.79,100.79,100.755,100.77,49439412.0
2006-05-25 13:14:00,100.78,100.81,100.77,100.79,35128444.0
2006-05-25 13:15:00,100.79,100.797,100.765,100.765,71836573.0
2006-05-25 13:16:00,100.775,100.775,100.705,100.725,109360932.0
2006-05-25 13:17:00,100.725,100.753,100.7,100.745,95244433.0
2006-05-25 13:18:00,100.73,100.769,100.73,100.75,60325891.0
2006-05-25 13:19:00,100.755,100.793,100.755,100.785,167083578.0
2006-05-25 13:20:00,100.79,100.812,100.79,100.797,146485344.0
2006-05-25 13:21:00,100.808,100.808,100.74,100.74,60659397.0
2006-05-25 13:22:00,100.743,100.772,100.725,100.772,77912095.0
2006-05-25 13:23:00,100.775,100.801,100.763,100.783,37341541.0
2006-05-25 13:24:00,100.782,100.81,100.772,100.783,78127676.0
2006-05-25 13:25:00,100.78,100.823,100.775,100.823,66305521.0
2006-05-25 13:26:00,100.825,100.825,100.785,100.785,56690155.0
2006-05-25 13:27:00,100.79,100.817,100.79,100.792,35862938.0
2006-05-25 13:28:00,100.795,100.81,100.738,100.75,95370913.0
2006-05-25 13:29:00,100.75,100.79,100.735,100.763,33146405.0
2006-05-25 13:30:00,100.76,100.773,100.74,100.74,84159084.0
2006-05-25 13:31:00,100.75,100.752,100.709,100.747,163946514.0
2006-05-25 13:32:00,100.745,100.77,100.745,100.75,56828901.0
2006-05-25 13:33:00,100.747,100.785,100.747,100.77,37799249.0
2006-05-25 13:34:00,100.763,100.78,100.763,100.77,39675429.0
2006-05-25 13:35:00,100.77,100.77,100.746,100.753,20654876.0
2006-05-25 13:36:00,100.76,100.79,100.76,100.77,14729886.0
2006-05-25 13:37:00,100.76,100.78,100.75,100.762,32113290.0
2006-05-25 13:38:00,100.765,100.77,100.758,100.763,82352993.0
2006-05-25 13:39:00,100.77,100.78,100.745,100.77,18363549.0
2006-05-25 13:40:00,100.765,100.775,100.73,100.735,123712037.0
2006-05-25 13:41:00,100.73,100.75,100.73,100.75,43354311.0
2006-05-25 13:42:00,100.74,100.755,100.692,100.705,62672408.0
2006-05-25 13:43:00,100.7,100.715,100.615,100.615,42881129.0
2006-05-25 13:44:00,100.65,100.72,100.613,100.695,46735090.0
2006-05-25 13:45:00,100.695,100.695,100.672,100.69,62304735.0
2006-05-25 13:46:00,100.695,100.705,100.66,100.67,32230339.0
2006-05-25 13:47:00,100.67,100.7,100.67,100.675,151794861.0
2006-05-25 13:48:00,100.675,100.675,100.66,100.67,51663722.0
2006-05-25 13:49:00,100.67,100.67,100.59,100.6,80646138.0
2006-05-25 13:50:00,100.59,100.605,100.575,100.605,65117368.0
2006-05-25 13:51:00,100.597,100.612,100.559,100.575,162853876.0
2006-05-25 13:52:00,100.565,100.58,100.562,100.58,107655993.0
2006-05-25 13:53:00,100.58,100.595,100.56,100.56,49034258.0
2006-05-25 13:54:00,100.56,100.597,100.56,100.585,30762612.0
2006-05-25 13:55:00,100.59,100.605,100.575,100.605,35985696.0
2006-05-25 13:56:00,100.61,100.62,100.577,100.577,59899796.0
2006-05-25 13:57:00,100.588,100.609,100.555,100.565,66364348.0
2006-05-25 13:58:00,100.565,100.573,100.55,100.57,102039156.0
2006-05-25 13:59:00,100.57,100.57,100.49,100.525,120826044.0
2006-05-25 14:00:00,100.465,100.555,100.465,100.55,83671676.0
2006-05-25 14:01:00,100.547,100.573,100.53,100.573,183415035.0
2006-05-25 14:02:00,100.58,100.595,100.567,100.595,201486155.0
2006-05-25 14:03:00,100.585,100.62,100.585,100.62,69859706.0
2006-05-25 14:04:00,100.625,100.642,100.6,100.622,109271871.0
2006-05-25 14:05:00,100.635,100.643,100.623,100.63,227861572.0
2006-05-25 14:06:00,100.64,100.65,100.61,100.62,73953466.0
2006-05-25 14:07:00,100.615,100.628,100.56,100.56,110746242.0
2006-05-25 14:08:00,100.555,100.575,100.52,100.52,166589844.0
2006-05-25 14:09:00,100.53,100.55,100.53,100.55,46942415.0
2006-05-25 14:10:00,100.555,100.56,100.43,100.485,84991336.0
2006-05-25 14:11:00,100.48,100.53,100.48,100.513,114949958.0
2006-05-25 14:12:00,100.517,100.545,100.505,100.505,82012568.0
2006-05-25 14:13:00,100.52,100.52,100.505,100.51,58169856.0
2006-05-25 14:14:00,100.52,100.52,100.455,100.49,95345455.0
2006-05-25 14:15:00,100.49,100.52,100.475,100.483,49944151.0
2006-05-25 14:16:00,100.485,100.51,100.48,100.48,25911871.0
2006-05-25 14:17:00,100.475,100.506,100.475,100.49,62693184.0
2006-05-25 14:18:00,100.48,100.517,100.48,100.517,74001563.0
2006-05-25 14:19:00,100.51,100.51,100.41,100.487,22882659.0
2006-05-25 14:20:00,100.485,100.525,100.48,100.52,13514483.0
2006-05-25 14:21:00,100.512,100.54,100.512,100.54,28565186.0
2006-05-25 14:22:00,100.53,100.556,100.505,100.535,83680853.0
2006-05-25 14:23:00,100.538,100.55,100.52,100.52,146742366.0
2006-05-25 14:24:00,100.52,100.55,100.51,100.53,64846813.0
2006-05-25 14:25:00,100.527,100.58,100.527,100.58,43346130.0
2006-05-25 14:26:00,100.585,100.67,100.58,100.605,39008675.0
2006-05-25 14:27:00,100.655,100.67,100.598,100.62,41972055.0
2006-05-25 14:28:00,100.613,100.68,100.59,100.655,60155743.0
2006-05-25 14:29:00,100.653,100.695,100.63,100.665,37985486.0
2006-05-25 14:30:00,100.66,100.685,100.61,100.61,81295869.0
2006-05-25 14:31:00,100.615,100.71,100.59,100.61,96472572.0
2006-05-25 14:32:00,100.605,100.68,100.585,100.655,45701659.0
2006-05-25 14:33:00,100.665,100.715,100.66,100.685,179496236.0
2006-05-25 14:34:00,100.69,100.795,100.67,100.705,34651710.0
2006-05-25 14:35:00,100.707,100.765,100.695,100.74,41117608.0
2006-05-25 14:36:00,100.745,100.745,100.64,100.65,30221850.0
2006-05-25 14:37:00,100.645,100.665,100.585,100.615,133108999.0
2006-05-25 14:38:00,100.575,100.76,100.575,100.703,73701892.0
2006-05-25 14:39:00,100.705,100.76,100.695,100.74,174836769.0
2006-05-25 14:40:00,100.73,100.734,100.665,100.69,71772069.0
2006-05-25 14:41:00,100.68,100.765,100.68,100.765,62794081.0
2006-05-25 14:42:00,100.77,100.805,100.75,100.77,55537204.0
2006-05-25 14:43:00,100.768,100.78,100.72,100.75,71334242.0
2006-05-25 14:44:00,100.745,100.787,100.728,100.732,56048874.0
2006-05-25 14:45:00,100.735,100.8,100.72,100.755,107622874.0
2006-05-25 14:46:00,100.775,100.815,100.76,100.77,72729556.0
2006-05-25 14:47:00,100.775,100.807,100.775,100.807,42018249.0
2006-05-25 14:48:00,100.815,100.86,100.815,100.855,46670642.0
2006-05-25 14:49:00,100.85,100.86,100.755,100.77,167776242.0
2006-05-25 14:50:00,100.755,100.805,100.73,100.77,71397894.0
2006-05-25 14:51:00,100.775,100.85,100.768,100.768,43126256.0
2006-05-25 14:52:00,100.785,100.8,100.755,100.77,36407863.0
2006-05-25 14:53:00,100.775,100.795,100.76,100.775,84639404.0
2006-05-25 14:54:00,100.775,100.8,100.745,100.765,64580105.0
2006-05-25 14:55:00,100.77,100.84,100.745,100.79,257788493.0
2006-05-25 14:56:00,100.785,100.845,100.77,100.845,37393603.0
2006-05-25 14:57:00,100.845,100.845,100.76,100.79,25049507.0
2006-05-25 14:58:00,100.787,100.825,100.762,100.79,255477948.0
2006-05-25 14:59:00,100.792,100.799,100.74,100.74,173084472.0
2006-05-25 15:00:00,100.74,100.77,100.74,100.77,45024533.0
2006-05-25 15:01:00,100.77,100.8,100.737,100.775,61422276.0
2006-05-25 15:02:00,100.77,100.87,100.77,100.84,91041252.0
2006-05-25 15:03:00,100.853,100.935,100.843,100.935,124186835.0
2006-05-25 15:04:00,100.935,100.935,100.845,100.86,72268453.0
2006-05-25 15:05:00,100.853,100.89,100.825,100.835,44983540.0
2006-05-25 15:06:00,100.838,100.87,100.81,100.87,150090650.0
2006-05-25 15:07:00,100.88,100.897,100.823,100.87,13067368.0
2006-05-25 15:08:00,100.87,100.87,100.82,100.845,22598162.0
2006-05-25 15:09:00,100.855,100.855,100.83,100.845,74918481.0
2006-05-25 15:10:00,100.84,100.85,100.82,100.84,64514641.0
2006-05-25 15:11:00,100.84,100.882,100.83,100.882,103052353.0
2006-05-25 15:12:00,100.89,100.897,100.823,100.86,48796665.0
2006-05-25 15:13:00,100.86,100.86,100.817,100.84,77253245.0
2006-05-25 15:14:00,100.835,100.845,100.74,100.82,53284648.0
2006-05-25 15:15:00,100.815,100.863,100.798,100.85,86841539.0
2006-05-25 15:16:00,100.84,100.87,100.825,100.853,37596294.0
2006-05-25 15:17:00,100.865,100.89,100.833,100.86,66189993.0
2006-05-25 15:18:00,100.865,100.912,100.85,100.87,108245224.0
2006-05-25 15:19:00,100.865,100.865,100.835,100.845,128912216.0
2006-05-25 15:20:00,100.84,100.863,100.84,100.85,89980914.0
2006-05-25 15:21:00,100.85,100.85,100.8,100.827,62858371.0
2006-05-25 15:22:00,100.82,100.82,100.791,100.817,48271536.0
2006-05-25 15:23:00,100.82,100.868,100.82,100.855,36687854.0
2006-05-25 15:24:00,100.845,100.868,100.835,100.86,50450936.0
2006-05-25 15:25:00,100.85,100.871,100.82,100.835,69718779.0
2006-05-25 15:26:00,100.84,100.865,100.813,100.85,161485913.0
2006-05-25 15:27:00,100.845,100.865,100.837,100.86,52569824.0
2006-05-25 15:28:00,100.855,100.885,100.82,100.82,118741944.0
2006-05-25 15:29:00,100.815,100.895,100.815,100.88,43728334.0
2006-05-25 15:30:00,100.875,100.875,100.82,100.82,28533910.0
2006-05-25 15:31:00,100.825,100.86,100.825,100.825,28110723.0
2006-05-25 15:32:00,100.845,100.86,100.83,100.84,179292642.0
2006-05-25 15:33:00,100.837,100.865,100.824,100.845,102565755.0
2006-05-25 15:34:00,100.843,100.843,100.83,100.83,54675032.0
2006-05-25 15:35:00,100.83,100.845,100.83,100.835,55894883.0
2006-05-25 15:36:00,100.84,100.845,100.82,100.84,115642459.0
2006-05-25 15:37:00,100.84,100.858,100.81,100.833,48925261.0
2006-05-25 15:38:00,100.84,100.89,100.785,100.855,86782458.0
2006-05-25 15:39:00,100.855,100.93,100.855,100.885,198823000.0
2006-05-25 15:40:00,100.895,100.92,100.853,100.91,44466012.0
2006-05-25 15:41:00,100.902,100.902,100.885,100.885,57355538.0
2006-05-25 15:42:00,100.89,100.89,100.821,100.875,37221652.0
2006-05-25 15:43:00,100.865,100.881,100.845,100.87,76990450.0
2006-05-25 15:44:00,100.865,100.875,100.81,100.833,43899687.0
2006-05-25 15:45:00,100.845,100.86,100.81,100.835,78808351.0
2006-05-25 15:46:00,100.85,100.885,100.825,100.87,12411191.0
2006-05-25 15:47:00,100.868,100.94,100.865,100.9,33102406.0
2006-05-25 15:48:00,100.895,100.935,100.88,100.9,48849737.0
2006-05-25 15:49:00,100.887,100.92,100.87,100.92,119555152.0
2006-05-25 15:50:00,100.913,100.925,100.835,100.835,165968832.0
2006-05-25 15:51:00,100.83,100.9,100.83,100.9,27154692.0
2006-05-25 15:52:00,100.9,100.915,100.86,100.873,164913374.0
2006-05-25 15:53:00,100.88,100.91,100.88,100.9,121066885.0
2006-05-25 15:54:00,100.892,100.94,100.892,100.925,81447115.0
2006-05-25 15:55:00,100.92,100.953,100.884,100.935,121771400.0
2006-05-25 15:56:00,100.935,100.955,100.9,100.935,82925979.0
2006-05-25 15:57:00,100.935,100.975,100.915,100.97,57517715.0
2006-05-25 15:58:00,100.97,100.978,100.945,100.965,114942785.0
2006-05-25 15:59:00,100.965,100.992,100.922,100.935,87064421.0
2006-05-25 16:00:00,100.935,100.947,100.895,100.925,124921206.0
2006-05-25 16:01:00,100.925,100.95,100.88,100.95,110096868.0
2006-05-25 16:02:00,100.94,101.025,100.93,100.98,333779718.0
2006-05-25 16:03:00,101.0,101.0,100.94,100.96,49813099.0
2006-05-25 16:04:00,100.96,100.975,100.938,100.948,42769888.0
2006-05-25 16:05:00,100.965,100.985,100.925,100.965,134335554.0
2006-05-25 16:06:00,100.965,100.97,100.94,100.965,12983654.0
2006-05-25 16:07:00,100.96,100.982,100.943,100.982,26148121.0
2006-05-25 16:08:00,100.99,101.01,100.985,101.005,72456454.0
2006-05-25 16:09:00,101.005,101.07,100.988,101.028,59698587.0
2006-05-25 16:10:00,101.04,101.085,101.025,101.035,51430495.0
2006-05-25 16:11:00,101.035,101.16,101.035,101.11,41194956.0
2006-05-25 16:12:00,101.105,101.12,101.095,101.095,62176347.0
2006-05-25 16:13:00,101.083,101.133,101.073,101.1,222796265.0
2006-05-25 16:14:00,101.11,101.15,101.1,101.115,61008551.0
2006-05-25 16:15:00,101.115,101.135,101.09,101.123,87990203.0
2006-05-25 16:16:00,101.115,101.123,101.1,101.11,62351256.0
2006-05-25 16:17:00,101.103,101.103,101.06,101.08,40787012.0
2006-05-25 16:18:00,101.075,101.105,101.06,101.07,36146864.0
2006-05-25 16:19:00,101.07,101.085,101.03,101.03,186154123.0
2006-05-25 16:20:00,101.027,101.07,101.027,101.035,13418143.0
2006-05-25 16:21:00,101.037,101.037,100.985,100.995,63898399.0
2006-05-25 16:22:00,101.0,101.0,100.955,100.965,59001423.0
2006-05-25 16:23:00,100.96,101.015,100.96,100.995,39608069.0
2006-05-25 16:24:00,100.99,101.043,100.99,101.02,58492605.0
2006-05-25 16:25:00,101.02,101.02,101.0,101.01,63507532.0
2006-05-25 16:26:00,101.01,101.05,101.01,101.04,66860594.0
2006-05-25 16:27:00,101.03,101.065,101.02,101.02,52332597.0
2006-05-25 16:28:00,101.01,101.01,100.97,101.0,359429278.0
2006-05-25 16:29:00,101.005,101.035,100.985,101.01,140335423.0
2006-05-25 16:30:00,101.005,101.05,101.0,101.03,84077394.0
2006-05-25 16:31:00,101.04,101.06,101.025,101.047,83058837.0
2006-05-25 16:32:00,101.042,101.067,101.042,101.06,156841219.0
2006-05-25 16:33:00,101.075,101.08,101.04,101.065,71647309.0
2006-05-25 16:34:00,101.065,101.078,101.02,101.06,103434174.0
2006-05-25 16:35:00,101.053,101.053,100.96,100.973,37832915.0
2006-05-25 16:36:00,100.975,101.01,100.97,101.003,246843331.0
2006-05-25 16:37:00,101.005,101.01,100.99,100.99,60869847.0
2006-05-25 16:38:00,100.98,100.992,100.975,100.992,202213690.0
2006-05-25 16:39:00,101.015,101.07,101.015,101.057,15677555.0
2006-05-25 16:40:00,101.06,101.11,101.06,101.075,117409472.0
2006-05-25 16:41:00,101.075,101.11,101.053,101.11,66042204.0
2006-05-25 16:42:00,101.095,101.122,101.065,101.122,150999151.0
2006-05-25 16:43:00,101.123,101.124,101.047,101.105,138345926.0
2006-05-25 16:44:00,101.087,101.135,101.08,101.123,41099137.0
2006-05-25 16:45:00,101.125,101.125,101.072,101.072,19896907.0
2006-05-25 16:46:00,101.075,101.09,101.064,101.065,141306200.0
2006-05-25 16:47:00,101.055,101.07,101.035,101.06,96285514.0
2006-05-25 16:48:00,101.04,101.058,101.009,101.03,88866452.0
2006-05-25 16:49:00,101.045,101.07,101.03,101.038,32168091.0
2006-05-25 16:50:00,101.04,101.055,101.03,101.032,232674395.0
2006-05-25 16:51:00,101.04,101.053,101.04,101.047,86220495.0
2006-05-25 16:52:00,101.047,101.075,101.047,101.06,168474036.0
2006-05-25 16:53:00,101.07,101.075,101.025,101.053,86564985.0
2006-05-25 16:54:00,101.05,101.093,101.04,101.04,44016771.0
2006-05-25 16:55:00,101.053,101.085,101.043,101.07,82129642.0
2006-05-25 16:56:00,101.068,101.082,101.045,101.053,27451674.0
2006-05-25 16:57:00,101.05,101.09,101.05,101.07,42009449.0
2006-05-25 16:58:00,101.085,101.085,101.049,101.06,65315515.0
2006-05-25 16:59:00,101.065,101.135,101.045,101.135,135761404.0
2006-05-25 17:00:00,101.133,101.133,101.1,101.1,22832850.0
2006-05-25 17:01:00,101.1,101.12,101.035,101.068,76567884.0
2006-05-25 17:02:00,101.075,101.093,101.053,101.09,99650225.0
2006-05-25 17:03:00,101.085,101.094,101.045,101.085,74740349.0
2006-05-25 17:04:00,101.09,101.095,101.08,101.08,79962278.0
2006-05-25 17:05:00,101.08,101.09,101.018,101.038,134137457.0
2006-05-25 17:06:00,101.027,101.038,101.0,101.025,72906245.0
2006-05-25 17:07:00,101.023,101.08,100.99,101.04,141017303.0
2006-05-25 17:08:00,101.035,101.045,101.0,101.045,57075094.0
2006-05-25 17:09:00,101.04,101.047,101.01,101.047,168082852.0
2006-05-25 17:10:00,101.06,101.085,101.045,101.085,126599278.0
2006-05-25 17:11:00,101.085,101.11,101.085,101.11,86095443.0
2006-05-25 17:12:00,101.13,101.22,101.125,101.2,9325649.0
2006-05-25 17:13:00,101.192,101.192,101.128,101.128,150571688.0
2006-05-25 17:14:00,101.135,101.193,101.128,101.183,58857434.0
2006-05-25 17:15:00,101.19,101.194,101.175,101.175,122924847.0
2006-05-25 17:16:00,101.185,101.19,101.145,101.145,62492804.0
2006-05-25 17:17:00,101.15,101.15,101.072,101.072,148403144.0
2006-05-25 17:18:00,101.073,101.105,101.04,101.052,158840577.0
2006-05-25 17:19:00,101.042,101.06,100.993,101.033,121016098.0
2006-05-25 17:20:00,101.04,101.095,101.008,101.095,87128814.0
2006-05-25 17:21:00,101.078,101.095,101.06,101.07,75172951.0
2006-05-25 17:22:00,101.06,101.083,101.06,101.075,29365118.0
2006-05-25 17:23:00,101.08,101.08,101.015,101.06,24404674.0
2006-05-25 17:24:00,101.052,101.075,101.045,101.045,51336118.0
2006-05-25 17:25:00,101.053,101.07,101.053,101.07,26587756.0
2006-05-25 17:26:00,101.06,101.08,101.02,101.037,117489464.0
2006-05-25 17:27:00,101.043,101.071,101.015,101.015,65450669.0
2006-05-25 17:28:00,101.065,101.07,101.06,101.07,79914687.0
2006-05-25 17:29:00,101.07,101.094,101.064,101.072,42075796.0
2006-05-25 17:30:00,101.08,101.09,101.07,101.075,21553878.0
2006-05-25 17:31:00,101.075,101.075,101.065,101.075,108603760.0
2006-05-25 17:32:00,101.08,101.087,101.065,101.07,168195592.0
2006-05-25 17:33:00,101.075,101.105,101.055,101.08,63267784.0
2006-05-25 17:34:00,101.09,101.112,101.09,101.105,86870512.0
2006-05-25 17:35:00,101.11,101.123,101.1,101.105,70874009.0
2006-05-25 17:36:00,101.11,101.11,101.079,101.08,78126521.0
2006-05-25 17:37:00,101.09,101.11,101.065,101.09,51518005.0
2006-05-25 17:38:00,101.095,101.103,101.058,101.095,13267543.0
2006-05-25 17:39:00,101.085,101.1,101.08,101.1,71115483.0
2006-05-25 17:40:00,101.1,101.1,101.08,101.09,19243263.0
2006-05-25 17:41:00,101.095,101.095,101.07,101.083,27452722.0
2006-05-25 17:42:00,101.085,101.085,101.07,101.07,87638200.0
2006-05-25 17:43:00,101.08,101.086,101.07,101.08,21390847.0
2006-05-25 17:44:00,101.08,101.08,101.067,101.075,89643876.0
2006-05-25 17:45:00,101.063,101.063,101.05,101.05,123134718.0
2006-05-25 17:46:00,101.045,101.045,101.022,101.022,38221584.0
2006-05-25 17:47:00,101.023,101.045,101.023,101.045,79985114.0
2006-05-25 17:48:00,101.047,101.055,101.03,101.04,145429255.0
2006-05-25 17:49:00,101.045,101.065,101.045,101.06,64626067.0
2006-05-25 17:50:00,101.065,101.07,101.06,101.06,53482001.0
2006-05-25 17:51:00,101.06,101.065,101.055,101.055,65381037.0
2006-05-25 17:52:00,101.053,101.07,101.035,101.05,158870669.0
2006-05-25 17:53:00,101.05,101.07,101.048,101.06,40289054.0
2006-05-25 17:54:00,101.06,101.06,101.025,101.057,149535760.0
2006-05-25 17:55:00,101.06,101.072,101.055,101.07,63584561.0
2006-05-25 17:56:00,101.07,101.09,101.05,101.05,74237566.0
2006-05-25 17:57:00,101.055,101.082,101.055,101.06,33342753.0
2006-05-25 17:58:00,101.06,101.08,101.055,101.06,241560735.0
2006-05-25 17:59:00,101.065,101.065,101.03,101.045,23712024.0
2006-05-25 18:00:00,101.038,101.07,101.037,101.05,63043925.0
2006-05-25 18:01:00,101.04,101.058,101.001,101.042,16033003.0
2006-05-25 18:02:00,101.045,101.045,101.025,101.025,105723749.0
2006-05-25 18:03:00,101.035,101.035,101.003,101.005,7481670.0
2006-05-25 18:04:00,101.005,101.024,101.005,101.02,38929746.0
2006-05-25 18:05:00,101.023,101.037,100.974,101.017,78750660.0
2006-05-25 18:06:00,101.025,101.055,101.015,101.032,85879473.0
2006-05-25 18:07:00,101.035,101.065,101.035,101.052,66144673.0
2006-05-25 18:08:00,101.065,101.075,101.045,101.045,43259346.0
2006-05-25 18:09:00,101.05,101.058,101.035,101.04,123389277.0
2006-05-25 18:10:00,101.035,101.05,101.023,101.03,50274502.0
2006-05-25 18:11:00,101.033,101.06,101.025,101.035,40579538.0
2006-05-25 18:12:00,101.04,101.04,101.019,101.03,163678289.0
2006-05-25 18:13:00,101.03,101.035,101.015,101.015,33440245.0
2006-05-25 18:14:00,101.003,101.029,101.003,101.027,99437504.0
2006-05-25 18:15:00,101.03,101.045,100.993,101.03,94853554.0
2006-05-25 18:16:00,101.017,101.023,100.997,100.997,123529596.0
2006-05-25 18:17:00,101.005,101.034,101.005,101.018,83599139.0
2006-05-25 18:18:00,101.02,101.028,101.02,101.025,87006464.0
2006-05-25 18:19:00,101.03,101.03,101.002,101.02,21938776.0
2006-05-25 18:20:00,101.035,101.035,101.015,101.02,109053608.0
2006-05-25 18:21:00,101.025,101.025,101.005,101.02,49630131.0
2006-05-25 18:22:00,101.025,101.025,100.99,101.015,92852712.0
2006-05-25 18:23:00,101.015,101.015,100.99,100.99,23053485.0
2006-05-25 18:24:00,100.99,100.99,100.948,100.98,288691903.0
2006-05-25 18:25:00,100.98,100.986,100.93,100.93,73072865.0
2006-05-25 18:26:00,100.92,100.935,100.92,100.92,10589320.0
2006-05-25 18:27:00,100.93,100.93,100.91,100.913,25629169.0
2006-05-25 18:28:00,100.915,100.93,100.909,100.917,117735497.0
2006-05-25 18:29:00,100.913,100.936,100.913,100.913,85476958.0
2006-05-25 18:30:00,100.91,100.942,100.91,100.942,79685120.0
2006-05-25 18:31:00,100.937,100.951,100.93,100.93,98613717.0
2006-05-25 18:32:00,100.925,100.936,100.925,100.925,92168982.0
2006-05-25 18:33:00,100.92,100.928,100.903,100.92,590223611.0
2006-05-25 18:34:00,100.92,100.935,100.92,100.935,42103925.0
2006-05-25 18:35:00,100.92,100.925,100.915,100.925,22446716.0
2006-05-25 18:36:00,100.92,100.92,100.91,100.91,46257134.0
2006-05-25 18:37:00,100.898,100.915,100.898,100.9,40850857.0
2006-05-25 18:38:00,100.91,100.923,100.895,100.895,62563383.0
2006-05-25 18:39:00,100.887,100.91,100.884,100.895,124549338.0
2006-05-25 18:40:00,100.9,100.915,100.893,100.9,33340731.0
2006-05-25 18:41:00,100.9,100.9,100.877,100.877,65666363.0
2006-05-25 18:42:00,100.885,100.885,100.857,100.86,55499391.0
2006-05-25 18:43:00,100.845,100.86,100.845,100.86,76613824.0
2006-05-25 18:44:00,100.855,100.88,100.855,100.87,71413348.0
2006-05-25 18:45:00,100.87,100.87,100.843,100.843,52132151.0
2006-05-25 18:46:00,100.84,100.861,100.805,100.805,98190154.0
2006-05-25 18:47:00,100.845,100.85,100.83,100.85,95229313.0
2006-05-25 18:48:00,100.84,100.86,100.84,100.84,20661852.0
2006-05-25 18:49:00,100.84,100.857,100.84,100.85,134831120.0
2006-05-25 18:50:00,100.86,100.86,100.838,100.845,31074584.0
2006-05-25 18:51:00,100.845,100.85,100.8,100.845,73849216.0
2006-05-25 18:52:00,100.845,100.853,100.84,100.85,104766842.0
2006-05-25 18:53:00,100.858,100.885,100.854,100.885,63248546.0
2006-05-25 18:54:00,100.873,100.877,100.867,100.877,42897392.0
2006-05-25 18:55:00,100.88,100.903,100.88,100.9,44765275.0
2006-05-25 18:56:00,100.9,100.91,100.89,100.89,92379394.0
2006-05-25 18:57:00,100.89,100.89,100.865,100.885,24983324.0
2006-05-25 18:58:00,100.89,100.89,100.875,100.885,105603849.0
2006-05-25 18:59:00,100.89,100.89,100.867,100.867,10768896.0
2006-05-25 19:00:00,100.863,100.873,100.86,100.873,144895627.0
2006-05-25 19:01:00,100.875,100.896,100.874,100.883,53321912.0
2006-05-25 19:02:00,100.88,100.895,100.88,100.885,53836448.0
2006-05-25 19:03:00,100.87,100.89,100.865,100.89,109130466.0
2006-05-25 19:04:00,100.873,100.94,100.873,100.925,57345017.0
2006-05-25 19:05:00,100.935,100.935,100.915,100.915,141749291.0
2006-05-25 19:06:00,100.913,100.913,100.895,100.895,57347037.0
2006-05-25 19:07:00,100.895,100.91,100.895,100.91,45854220.0
2006-05-25 19:08:00,100.897,100.91,100.897,100.905,106248615.0
2006-05-25 19:09:00,100.91,100.91,100.875,100.875,42189420.0
2006-05-25 19:10:00,100.875,100.89,100.863,100.875,93083544.0
2006-05-25 19:11:00,100.885,100.885,100.85,100.85,25616015.0
2006-05-25 19:12:00,100.88,100.885,100.875,100.885,54089603.0
2006-05-25 19:13:00,100.875,100.883,100.864,100.87,183878737.0
2006-05-25 19:14:00,100.865,100.872,100.845,100.845,35851676.0
2006-05-25 19:15:00,100.835,100.845,100.83,100.845,57606377.0
2006-05-25 19:16:00,100.845,100.861,100.829,100.845,120801875.0
2006-05-25 19:17:00,100.837,100.85,100.837,100.845,77709899.0
2006-05-25 19:18:00,100.845,100.86,100.845,100.85,93489528.0
2006-05-25 19:19:00,100.85,100.855,100.84,100.84,234657491.0
2006-05-25 19:20:00,100.832,100.837,100.823,100.825,85860558.0
2006-05-25 19:21:00,100.83,100.847,100.82,100.83,47548246.0
2006-05-25 19:22:00,100.835,100.835,100.823,100.825,73703185.0
2006-05-25 19:23:00,100.83,100.849,100.815,100.825,73745659.0
2006-05-25 19:24:00,100.817,100.84,100.817,100.84,87355086.0
2006-05-25 19:25:00,100.84,100.88,100.84,100.865,21003958.0
2006-05-25 19:26:00,100.865,100.883,100.84,100.865,245849811.0
2006-05-25 19:27:00,100.863,100.875,100.84,100.87,85027381.0
2006-05-25 19:28:00,100.873,100.89,100.873,100.89,166336860.0
2006-05-25 19:29:00,100.9,100.9,100.836,100.875,112580054.0
2006-05-25 19:30:00,100.88,100.891,100.863,100.883,97274648.0
2006-05-25 19:31:00,100.88,100.905,100.88,100.895,149462863.0
2006-05-25 19:32:00,100.895,100.92,100.892,100.92,87926964.0
2006-05-25 19:33:00,100.913,100.913,100.88,100.88,62052173.0
2006-05-25 19:34:00,100.888,100.905,100.87,100.87,88277788.0
2006-05-25 19:35:00,100.89,100.923,100.89,100.923,106558573.0
2006-05-25 19:36:00,100.925,100.95,100.915,100.95,155339626.0
2006-05-25 19:37:00,100.95,100.955,100.925,100.937,90534220.0
2006-05-25 19:38:00,100.942,100.942,100.905,100.92,42273163.0
2006-05-25 19:39:00,100.93,100.96,100.915,100.96,12233070.0
2006-05-25 19:40:00,100.96,100.98,100.935,100.945,125213851.0
2006-05-25 19:41:00,100.94,100.945,100.935,100.945,170161364.0
2006-05-25 19:42:00,100.94,100.965,100.94,100.965,59452586.0
2006-05-25 19:43:00,100.967,100.985,100.95,100.985,45712389.0
2006-05-25 19:44:00,100.987,101.005,100.97,100.97,168298181.0
2006-05-25 19:45:00,100.96,100.987,100.918,100.96,43021268.0
2006-05-25 19:46:00,100.97,100.99,100.968,100.968,67134562.0
2006-05-25 19:47:00,100.975,101.0,100.941,100.983,30810380.0
2006-05-25 19:48:00,100.99,100.99,100.97,100.99,49447082.0
2006-05-25 19:49:00,100.983,100.983,100.955,100.96,105985300.0
2006-05-25 19:50:00,100.97,100.979,100.97,100.975,136831871.0
2006-05-25 19:51:00,100.975,100.975,100.95,100.95,23364526.0
2006-05-25 19:52:00,100.955,100.975,100.945,100.945,102191854.0
2006-05-25 19:53:00,100.94,100.975,100.94,100.963,184652516.0
2006-05-25 19:54:00,100.97,100.983,100.965,100.98,200236717.0
2006-05-25 19:55:00,100.98,100.98,100.957,100.965,36923062.0
2006-05-25 19:56:00,100.97,100.973,100.95,100.97,26195242.0
2006-05-25 19:57:00,100.965,101.015,100.965,101.0,49014842.0
2006-05-25 19:58:00,101.01,101.03,100.985,101.03,103323279.0
2006-05-25 19:59:00,101.025,101.04,101.01,101.01,80230864.0
2006-05-25 20:00:00,101.0,101.002,100.99,101.002,169185665.0
2006-05-25 20:01:00,101.002,101.05,101.002,101.05,35913291.0
2006-05-25 20:02:00,101.042,101.073,101.028,101.07,56668637.0
2006-05-25 20:03:00,101.065,101.08,101.065,101.065,71451945.0
2006-05-25 20:04:00,101.065,101.093,101.065,101.09,113933602.0
2006-05-25 20:05:00,101.085,101.1,101.075,101.075,43591334.0
2006-05-25 20:06:00,101.085,101.145,101.085,101.14,13557722.0
2006-05-25 20:07:00,101.135,101.148,101.092,101.092,81970028.0
2006-05-25 20:08:00,101.095,101.095,101.075,101.075,24225645.0
2006-05-25 20:09:00,101.08,101.095,101.045,101.072,96720518.0
2006-05-25 20:10:00,101.07,101.09,101.07,101.075,14950146.0
2006-05-25 20:11:00,101.07,101.093,101.06,101.093,74595458.0
2006-05-25 20:12:00,101.095,101.115,101.08,101.08,24595102.0
2006-05-25 20:13:00,101.08,101.094,101.075,101.075,42263371.0
2006-05-25 20:14:00,101.085,101.085,101.055,101.055,100989320.0
2006-05-25 20:15:00,101.05,101.062,101.05,101.057,80750142.0
2006-05-25 20:16:00,101.075,101.08,101.045,101.053,52636015.0
2006-05-25 20:17:00,101.05,101.055,100.985,101.05,36710372.0
2006-05-25 20:18:00,101.045,101.061,101.045,101.05,26568040.0
2006-05-25 20:19:00,101.05,101.07,101.05,101.07,63699786.0
2006-05-25 20:20:00,101.073,101.085,101.027,101.027,108620308.0
2006-05-25 20:21:00,101.04,101.04,100.995,101.025,77121913.0
2006-05-25 20:22:00,101.03,101.033,100.994,101.015,67841606.0
2006-05-25 20:23:00,101.01,101.03,100.99,101.0,118961098.0
2006-05-25 20:24:00,101.0,101.0,100.979,100.985,32898268.0
2006-05-25 20:25:00,100.975,100.997,100.975,100.983,63264668.0
2006-05-25 20:26:00,100.983,100.987,100.945,100.985,213147856.0
2006-05-25 20:27:00,100.995,101.001,100.95,100.95,11373266.0
2006-05-25 20:28:00,100.945,101.005,100.945,100.973,19586236.0
2006-05-25 20:29:00,100.975,101.003,100.975,100.99,23598144.0
2006-05-25 20:30:00,100.985,101.002,100.95,100.995,37851453.0
2006-05-25 20:31:00,100.995,101.002,100.965,100.965,41298832.0
2006-05-25 20:32:00,100.962,101.0,100.96,101.0,41016444.0
2006-05-25 20:33:00,101.005,101.035,101.0,101.0,125928593.0
2006-05-25 20:34:00,100.95,101.015,100.95,100.995,31393273.0
2006-05-25 20:35:00,100.995,101.002,100.995,101.002,87059984.0
2006-05-25 20:36:00,101.01,101.025,101.01,101.015,31472216.0
2006-05-25 20:37:00,101.005,101.08,101.0,101.02,50326463.0
2006-05-25 20:38:00,101.025,101.043,101.025,101.04,10323858.0
2006-05-25 20:39:00,101.05,101.08,101.047,101.047,38517768.0
2006-05-25 20:40:00,101.042,101.063,101.042,101.047,33378301.0
2006-05-25 20:41:00,101.055,101.055,101.025,101.055,44649787.0
2006-05-25 20:42:00,101.05,101.05,101.03,101.03,50829027.0
2006-05-25 20:43:00,101.03,101.03,100.995,101.0,43763806.0
2006-05-25 20:44:00,100.988,101.015,100.958,101.015,78008634.0
2006-05-25 20:45:00,101.0,101.042,101.0,101.042,32547895.0
2006-05-25 20:46:00,101.05,101.053,101.03,101.053,27779646.0
2006-05-25 20:47:00,101.06,101.06,101.025,101.04,33327873.0
2006-05-25 20:48:00,101.045,101.085,101.015,101.02,37316189.0
2006-05-25 20:49:00,101.02,101.05,100.99,101.015,122766153.0
2006-05-25 20:50:00,101.035,101.05,101.017,101.02,9818996.0
2006-05-25 20:51:00,101.02,101.044,101.01,101.04,30339761.0
2006-05-25 20:52:00,101.045,101.055,101.025,101.025,56722255.0
2006-05-25 20:53:00,101.025,101.036,101.02,101.032,108506346.0
2006-05-25 20:54:00,101.04,101.04,101.028,101.03,84289131.0
2006-05-25 20:55:00,101.035,101.035,101.01,101.035,75380580.0
2006-05-25 20:56:00,101.035,101.035,101.02,101.035,197980060.0
2006-05-25 20:57:00,101.025,101.05,101.025,101.03,130174526.0
2006-05-25 20:58:00,101.03,101.035,100.98,101.01,112170454.0
2006-05-25 20:59:00,101.02,101.04,100.993,101.04,122944971.0
2006-05-25 21:00:00,101.028,101.07,100.985,101.045,50964663.0
2006-05-25 21:01:00,101.055,101.06,101.017,101.035,21993698.0
2006-05-25 21:02:00,101.03,101.055,101.023,101.055,93131737.0
2006-05-25 21:03:00,101.005,101.06,101.005,101.05,50666937.0
2006-05-25 21:04:00,101.05,101.05,101.029,101.035,191311315.0
2006-05-25 21:05:00,101.04,101.043,101.02,101.04,141011967.0
2006-05-25 21:06:00,101.043,101.043,101.017,101.022,46137313.0
2006-05-25 21:07:00,101.03,101.03,101.02,101.022,58933921.0
2006-05-25 21:08:00,101.025,101.046,101.025,101.035,51343363.0
2006-05-25 21:09:00,101.03,101.04,101.022,101.035,55902804.0
2006-05-25 21:10:00,101.015,101.037,100.977,100.987,86210672.0
2006-05-25 21:11:00,100.985,101.005,100.955,100.99,51514739.0
2006-05-25 21:12:00,100.987,101.012,100.987,101.008,23519156.0
2006-05-25 21:13:00,101.01,101.036,100.985,101.015,35605567.0
2006-05-25 21:14:00,101.005,101.023,101.003,101.02,81071663.0
2006-05-25 21:15:00,101.02,101.02,101.003,101.005,179775273.0
2006-05-25 21:16:00,101.005,101.04,101.005,101.012,43887316.0
2006-05-25 21:17:00,101.02,101.027,100.995,101.01,31987737.0
2006-05-25 21:18:00,101.01,101.05,100.985,100.985,50584958.0
2006-05-25 21:19:00,100.982,100.982,100.94,100.94,48849756.0
2006-05-25 21:20:00,100.94,100.975,100.94,100.953,32407095.0
2006-05-25 21:21:00,100.96,100.97,100.945,100.97,73424684.0
2006-05-25 21:22:00,100.97,100.995,100.955,100.977,55973504.0
2006-05-25 21:23:00,100.985,101.02,100.985,101.02,15421645.0
2006-05-25 21:24:00,101.008,101.03,100.997,100.997,70564250.0
2006-05-25 21:25:00,101.0,101.005,100.985,100.985,70036369.0
2006-05-25 21:26:00,100.985,100.995,100.97,100.995,31402327.0
2006-05-25 21:27:00,100.985,101.005,100.985,100.99,140604803.0
2006-05-25 21:28:00,100.985,101.01,100.967,100.995,54011857.0
2006-05-25 21:29:00,101.0,101.0,100.975,100.975,24235115.0
2006-05-25 21:30:00,100.968,100.975,100.925,100.925,50186974.0
2006-05-25 21:31:00,100.968,100.977,100.968,100.975,90583864.0
2006-05-25 21:32:00,100.97,100.98,100.97,100.98,95956861.0
2006-05-25 21:33:00,100.975,100.985,100.965,100.973,96010975.0
2006-05-25 21:36:00,100.98,100.98,100.97,100.98,180016592.0
2006-05-25 21:37:00,100.98,100.985,100.967,100.985,67043904.0
2006-05-25 21:38:00,100.975,100.98,100.968,100.98,41592501.0
2006-05-25 21:44:00,100.98,101.005,100.98,100.995,96787587.0
2006-05-25 21:45:00,100.973,100.995,100.94,100.94,109183027.0
2006-05-25 21:46:00,100.99,100.99,100.98,100.99,35451369.0
2006-05-25 21:47:00,100.985,100.995,100.98,100.995,94120381.0
2006-05-25 21:48:00,100.982,100.99,100.977,100.977,134220533.0
2006-05-25 21:49:00,100.987,100.995,100.973,100.98,127140933.0
2006-05-25 21:50:00,100.99,101.02,100.99,100.998,31799982.0
2006-05-25 21:51:00,100.998,101.005,100.995,101.005,49320244.0
2006-05-25 21:52:00,100.99,101.008,100.983,100.983,31638550.0
2006-05-25 21:53:00,100.99,100.99,100.98,100.98,43480065.0
2006-05-25 21:54:00,100.983,100.99,100.977,100.985,134991775.0
2006-05-25 21:55:00,100.987,100.995,100.977,100.99,120219355.0
2006-05-25 21:56:00,100.98,100.99,100.977,100.98,122562368.0
2006-05-25 22:03:00,100.995,101.004,100.985,100.985,50719134.0
2006-05-25 22:04:00,100.99,100.99,100.962,100.975,41374508.0
2006-05-25 22:05:00,100.967,101.0,100.967,100.985,72567789.0
2006-05-25 22:06:00,100.98,100.99,100.97,100.97,149686415.0
2006-05-25 22:07:00,100.965,100.985,100.965,100.973,30028606.0
2006-05-25 22:08:00,100.98,100.98,100.965,100.97,61048597.0
2006-05-25 22:09:00,100.975,100.985,100.97,100.97,97863370.0
2006-05-25 22:19:00,100.975,100.98,100.975,100.975,120711294.0
2006-05-25 22:20:00,100.98,100.99,100.955,100.98,121261299.0
2006-05-25 22:21:00,100.98,101.0,100.944,100.955,76545185.0
2006-05-25 22:22:00,100.955,100.96,100.945,100.945,136472531.0
2006-05-25 22:24:00,100.947,100.955,100.945,100.955,21957640.0
2006-05-25 22:25:00,100.95,100.975,100.95,100.955,49242610.0
2006-05-25 22:26:00,100.975,100.984,100.962,100.97,38866076.0
2006-05-25 22:27:00,100.97,100.97,100.96,100.96,58446689.0
2006-05-25 22:28:00,100.965,100.972,100.945,100.945,235127750.0
2006-05-25 22:29:00,100.95,100.96,100.95,100.96,58838380.0
2006-05-25 22:30:00,100.952,100.964,100.94,100.94,162653936.0
2006-05-25 22:31:00,100.95,100.96,100.923,100.933,44426832.0
2006-05-25 22:32:00,100.933,100.958,100.933,100.945,18586982.0
2006-05-25 22:33:00,100.955,100.955,100.921,100.94,24710312.0
2006-05-25 22:34:00,100.933,100.933,100.888,100.897,196814228.0
2006-05-25 22:35:00,100.887,100.901,100.873,100.873,164138002.0
2006-05-25 22:36:00,100.87,100.881,100.87,100.875,65010524.0
2006-05-25 22:37:00,100.89,100.89,100.877,100.885,115559322.0
2006-05-25 22:38:00,100.875,100.898,100.875,100.897,67600115.0
2006-05-25 22:39:00,100.895,100.905,100.89,100.9,76994003.0
2006-05-25 22:40:00,100.895,100.91,100.888,100.91,85227250.0
2006-05-25 22:41:00,100.903,100.917,100.903,100.915,101437753.0
2006-05-25 22:42:00,100.92,100.92,100.91,100.92,24673487.0
2006-05-25 22:43:00,100.915,100.915,100.888,100.888,34823206.0
2006-05-25 22:44:00,100.895,100.895,100.88,100.89,35868083.0
2006-05-25 22:45:00,100.89,100.89,100.859,100.88,57961036.0
2006-05-25 22:46:00,100.87,100.895,100.87,100.89,45667405.0
2006-05-25 22:52:00,100.89,100.89,100.826,100.845,48057725.0
2006-05-25 22:53:00,100.83,100.845,100.83,100.845,130441713.0
2006-05-25 22:54:00,100.855,100.875,100.84,100.84,15638808.0
2006-05-25 22:55:00,100.85,100.86,100.823,100.86,120177422.0
2006-05-25 22:56:00,100.87,100.87,100.86,100.865,104967811.0
2006-05-25 22:57:00,100.865,100.91,100.865,100.91,123533254.0
2006-05-25 22:58:00,100.898,100.92,100.898,100.92,72611010.0
2006-05-25 22:59:00,100.915,100.925,100.91,100.913,30776966.0
2006-05-25 23:47:00,100.92,100.925,100.905,100.915,42844227.0
2006-05-25 23:48:00,100.915,100.92,100.907,100.908,81485394.0
2006-05-25 23:49:00,100.913,100.92,100.905,100.917,29920592.0
2006-05-25 23:50:00,100.913,100.92,100.908,100.92,56446872.0
2006-05-25 23:51:00,100.915,100.92,100.91,100.912,296644286.0
2006-05-25 23:52:00,100.92,100.925,100.905,100.92,147599453.0
2006-05-25 23:53:00,100.91,100.92,100.905,100.91,88657288.0
2006-05-25 23:54:00,100.91,100.925,100.87,100.913,129524922.0
2006-05-25 23:55:00,100.915,100.925,100.91,100.91,303201507.0
2006-05-25 23:56:00,100.915,100.925,100.91,100.925,98569668.0
2006-05-25 23:57:00,100.915,100.925,100.91,100.91,87307486.0
2006-05-25 23:58:00,100.905,100.925,100.905,100.925,104479098.0
2006-05-25 23:59:00,100.915,100.92,100.91,100.913,151651958.0
2006-05-26 00:00:00,100.925,100.925,100.91,100.92,89679082.0
2006-05-26 00:01:00,100.925,100.925,100.912,100.915,55865615.0
2006-05-26 00:02:00,100.915,100.925,100.91,100.918,162779221.0
2006-05-26 00:03:00,100.913,100.925,100.912,100.912,95056468.0
2006-05-26 00:04:00,100.915,100.92,100.905,100.92,74327386.0
2006-05-26 00:05:00,100.915,100.92,100.91,100.915,125337564.0
2006-05-26 00:06:00,100.92,100.92,100.905,100.913,23478459.0
2006-05-26 00:07:00,100.913,100.92,100.913,100.915,61454115.0
2006-05-26 00:08:00,100.907,100.925,100.907,100.918,59483232.0
2006-05-26 00:09:00,100.918,100.925,100.905,100.913,121336958.0
2006-05-26 00:10:00,100.915,100.925,100.913,100.92,24072828.0
2006-05-26 00:11:00,100.92,100.925,100.912,100.915,69242209.0
2006-05-26 00:12:00,100.91,100.925,100.91,100.91,126595429.0
2006-05-26 00:13:00,100.92,100.925,100.91,100.91,26066787.0
2006-05-26 00:14:00,100.91,100.915,100.91,100.913,119171284.0
2006-05-26 00:15:00,100.915,100.92,100.91,100.92,27621586.0
2006-05-26 00:16:00,100.92,100.92,100.905,100.905,39245944.0
2006-05-26 00:17:00,100.915,100.92,100.908,100.92,85630803.0
2006-05-26 00:18:00,100.908,100.92,100.908,100.913,227656978.0
2006-05-26 00:19:00,100.91,100.925,100.91,100.91,85901007.0
2006-05-26 00:20:00,100.908,100.915,100.908,100.915,73243117.0
2006-05-26 00:21:00,100.915,100.925,100.91,100.92,82613504.0
2006-05-26 00:22:00,100.91,100.92,100.9,100.913,156663849.0
2006-05-26 00:23:00,100.92,100.92,100.91,100.91,207858608.0
2006-05-26 00:24:00,100.915,100.918,100.91,100.915,45285847.0
2006-05-26 00:25:00,100.915,100.92,100.875,100.915,193000117.0
2006-05-26 00:26:00,100.917,100.92,100.89,100.89,41920124.0
2006-05-26 00:27:00,100.917,100.92,100.9,100.92,67334158.0
2006-05-26 00:28:00,100.925,100.925,100.907,100.92,35697938.0
2006-05-26 00:29:00,100.92,100.92,100.91,100.913,15778077.0
2006-05-26 00:30:00,100.91,100.92,100.91,100.915,119380674.0
2006-05-26 00:31:00,100.92,100.92,100.91,100.912,52899695.0
2006-05-26 00:32:00,100.908,100.92,100.908,100.92,100181061.0
2006-05-26 00:33:00,100.91,100.925,100.91,100.915,87320338.0
2006-05-26 00:34:00,100.915,100.915,100.907,100.915,48570100.0
2006-05-26 00:35:00,100.915,100.92,100.91,100.92,29037558.0
2006-05-26 00:36:00,100.915,100.92,100.913,100.915,95451845.0
2006-05-26 00:37:00,100.915,100.925,100.915,100.915,29804425.0
2006-05-26 00:38:00,100.905,100.925,100.905,100.915,117587364.0
2006-05-26 00:39:00,100.92,100.925,100.907,100.912,14854846.0
2006-05-26 00:40:00,100.912,100.925,100.91,100.925,93137117.0
2006-05-26 00:41:00,100.913,100.925,100.91,100.91,64923444.0
2006-05-26 00:42:00,100.915,100.925,100.913,100.915,34140000.0
2006-05-26 00:43:00,100.91,100.92,100.907,100.92,185365676.0
2006-05-26 00:44:00,100.92,100.92,100.905,100.92,44415780.0
2006-05-26 00:45:00,100.913,100.92,100.907,100.912,114571191.0
2006-05-26 00:46:00,100.91,100.925,100.905,100.92,97542173.0
2006-05-26 00:47:00,100.92,100.92,100.875,100.91,25124804.0
2006-05-26 00:48:00,100.91,100.925,100.91,100.92,30701450.0
2006-05-26 00:49:00,100.915,100.925,100.907,100.91,42946081.0
2006-05-26 00:50:00,100.92,100.925,100.907,100.907,189005227.0
2006-05-26 00:51:00,100.917,100.92,100.907,100.91,132541777.0
2006-05-26 00:52:00,100.915,100.92,100.905,100.92,77307419.0
2006-05-26 00:53:00,100.91,100.92,100.91,100.92,18145683.0
2006-05-26 00:54:00,100.92,100.92,100.913,100.913,23537616.0
2006-05-26 00:55:00,100.91,100.925,100.91,100.913,60495068.0
2006-05-26 00:56:00,100.92,100.92,100.91,100.915,68853243.0
2006-05-26 00:57:00,100.91,100.925,100.91,100.915,149930064.0
2006-05-26 00:58:00,100.925,100.925,100.91,100.915,70764723.0
2006-05-26 00:59:00,100.91,100.92,100.91,100.92,23763172.0
2006-05-26 01:00:00,100.915,100.915,100.875,100.875,40570907.0
2006-05-26 01:01:00,100.86,100.875,100.86,100.87,67213112.0
2006-05-26 01:02:00,100.86,100.86,100.84,100.84,159450789.0
2006-05-26 01:03:00,100.83,100.867,100.83,100.865,114114561.0
2006-05-26 01:04:00,100.868,100.868,100.848,100.85,27007733.0
2006-05-26 01:05:00,100.85,100.875,100.844,100.853,84191689.0
2006-05-26 01:06:00,100.86,100.89,100.86,100.875,25418523.0
2006-05-26 01:07:00,100.878,100.882,100.86,100.86,181141000.0
2006-05-26 01:08:00,100.863,100.885,100.853,100.88,74310929.0
2006-05-26 01:09:00,100.88,100.897,100.88,100.88,32543714.0
2006-05-26 01:10:00,100.89,100.915,100.87,100.905,63177464.0
2006-05-26 01:11:00,100.892,100.9,100.87,100.9,98737081.0
2006-05-26 01:12:00,100.89,100.9,100.89,100.9,157289276.0
2006-05-26 01:13:00,100.905,100.907,100.854,100.885,36366770.0
2006-05-26 01:14:00,100.895,100.895,100.875,100.89,20066805.0
2006-05-26 01:15:00,100.89,100.912,100.89,100.902,50523907.0
2006-05-26 01:16:00,100.905,100.92,100.902,100.92,86789186.0
2006-05-26 01:17:00,100.92,100.92,100.89,100.89,26365395.0
2006-05-26 01:18:00,100.878,100.903,100.878,100.88,78688875.0
2006-05-26 01:19:00,100.88,100.903,100.873,100.873,33925766.0
2006-05-26 01:20:00,100.875,100.879,100.865,100.865,27550973.0
2006-05-26 01:21:00,100.86,100.876,100.855,100.87,58971027.0
2006-05-26 01:22:00,100.87,100.87,100.855,100.87,14960274.0
2006-05-26 01:23:00,100.865,100.87,100.849,100.87,18790689.0
2006-05-26 01:24:00,100.865,100.877,100.865,100.87,108448913.0
2006-05-26 01:25:00,100.89,100.897,100.858,100.858,74850516.0
2006-05-26 01:26:00,100.85,100.88,100.85,100.863,56724970.0
2006-05-26 01:27:00,100.865,100.877,100.828,100.828,163074133.0
2006-05-26 01:28:00,100.837,100.85,100.819,100.825,32165620.0
2006-05-26 01:29:00,100.818,100.818,100.765,100.775,14252833.0
2006-05-26 01:30:00,100.77,100.91,100.76,100.89,38897743.0
2006-05-26 01:31:00,100.9,100.93,100.87,100.905,52541346.0
2006-05-26 01:32:00,100.91,100.93,100.89,100.905,26550856.0
2006-05-26 01:33:00,100.91,100.91,100.875,100.877,44022336.0
2006-05-26 01:34:00,100.89,100.89,100.855,100.855,66117724.0
2006-05-26 01:35:00,100.863,100.875,100.863,100.875,103020834.0
2006-05-26 01:36:00,100.88,100.88,100.84,100.853,110040480.0
2006-05-26 01:37:00,100.86,100.86,100.833,100.835,111545178.0
2006-05-26 01:38:00,100.84,100.86,100.84,100.86,74070629.0
2006-05-26 01:39:00,100.857,100.88,100.819,100.86,76193387.0
2006-05-26 01:40:00,100.853,100.87,100.848,100.87,55241835.0
2006-05-26 01:41:00,100.86,100.86,100.8,100.825,61610577.0
2006-05-26 01:42:00,100.823,100.83,100.823,100.83,24197831.0
2006-05-26 01:43:00,100.83,100.841,100.81,100.81,50051078.0
2006-05-26 01:44:00,100.8,100.8,100.78,100.78,165234324.0
2006-05-26 01:45:00,100.8,100.81,100.72,100.72,24384604.0
2006-05-26 01:46:00,100.72,100.725,100.635,100.725,57679018.0
2006-05-26 01:47:00,100.725,100.735,100.675,100.693,35097043.0
2006-05-26 01:48:00,100.695,100.695,100.58,100.58,91830469.0
2006-05-26 01:49:00,100.583,100.63,100.58,100.63,51750852.0
2006-05-26 01:50:00,100.63,100.72,100.63,100.695,78154463.0
2006-05-26 01:51:00,100.68,100.71,100.68,100.71,94777843.0
2006-05-26 01:52:00,100.72,100.72,100.685,100.685,21001653.0
2006-05-26 01:53:00,100.683,100.683,100.64,100.64,27358085.0
2006-05-26 01:54:00,100.635,100.642,100.59,100.63,17841304.0
2006-05-26 01:55:00,100.63,100.65,100.593,100.615,76293572.0
2006-05-26 01:56:00,100.615,100.673,100.605,100.637,71447231.0
2006-05-26 01:57:00,100.655,100.685,100.643,100.643,99991363.0
2006-05-26 01:58:00,100.645,100.72,100.645,100.72,19682780.0
2006-05-26 01:59:00,100.72,100.795,100.645,100.645,168088120.0
2006-05-26 02:00:00,100.643,100.695,100.64,100.645,31401862.0
2006-05-26 02:01:00,100.65,100.695,100.65,100.678,69404524.0
2006-05-26 02:02:00,100.69,100.69,100.635,100.635,117048757.0
2006-05-26 02:03:00,100.635,100.655,100.613,100.65,96045213.0
2006-05-26 02:04:00,100.64,100.695,100.64,100.68,111782554.0
2006-05-26 02:05:00,100.67,100.678,100.625,100.665,15264822.0
2006-05-26 02:06:00,100.665,100.7,100.65,100.65,138414382.0
2006-05-26 02:07:00,100.665,100.665,100.56,100.62,52944504.0
2006-05-26 02:08:00,100.607,100.65,100.597,100.64,53172792.0
2006-05-26 02:09:00,100.64,100.655,100.62,100.655,129610129.0
2006-05-26 02:10:00,100.645,100.653,100.585,100.6,37608088.0
2006-05-26 02:11:00,100.6,100.6,100.534,100.57,47449536.0
2006-05-26 02:12:00,100.58,100.61,100.565,100.61,112609748.0
2006-05-26 02:13:00,100.61,100.66,100.61,100.64,41572513.0
2006-05-26 02:14:00,100.645,100.645,100.62,100.64,60857869.0
2006-05-26 02:15:00,100.64,100.665,100.64,100.665,38141306.0
2006-05-26 02:16:00,100.668,100.705,100.65,100.665,35231896.0
2006-05-26 02:17:00,100.68,100.695,100.665,100.68,24239596.0
2006-05-26 02:18:00,100.675,100.7,100.67,100.673,98311451.0
2006-05-26 02:19:00,100.68,100.68,100.632,100.645,86815984.0
2006-05-26 02:20:00,100.64,100.645,100.615,100.625,84711195.0
2006-05-26 02:21:00,100.627,100.635,100.605,100.605,66248644.0
2006-05-26 02:22:00,100.615,100.615,100.59,100.61,114065070.0
2006-05-26 02:23:00,100.595,100.61,100.59,100.59,71166419.0
2006-05-26 02:24:00,100.593,100.617,100.593,100.617,149856664.0
2006-05-26 02:25:00,100.627,100.653,100.627,100.653,179084836.0
2006-05-26 02:26:00,100.66,100.675,100.642,100.675,24695493.0
2006-05-26 02:27:00,100.665,100.665,100.64,100.653,17587983.0
2006-05-26 02:28:00,100.653,100.69,100.653,100.69,48159169.0
2006-05-26 02:29:00,100.68,100.702,100.68,100.702,167477289.0
2006-05-26 02:30:00,100.71,100.71,100.682,100.69,58215475.0
2006-05-26 02:31:00,100.685,100.715,100.685,100.715,251581158.0
2006-05-26 02:32:00,100.71,100.713,100.7,100.7,58681418.0
2006-05-26 02:33:00,100.7,100.725,100.693,100.725,41922206.0
2006-05-26 02:34:00,100.705,100.74,100.692,100.74,48381421.0
2006-05-26 02:35:00,100.745,100.757,100.725,100.757,23625608.0
2006-05-26 02:36:00,100.755,100.772,100.75,100.755,67800752.0
2006-05-26 02:37:00,100.745,100.76,100.705,100.705,125135272.0
2006-05-26 02:38:00,100.705,100.73,100.687,100.72,72983588.0
2006-05-26 02:39:00,100.72,100.74,100.71,100.74,117432981.0
2006-05-26 02:40:00,100.735,100.735,100.73,100.735,121967559.0
2006-05-26 02:41:00,100.735,100.735,100.71,100.71,68709819.0
2006-05-26 02:42:00,100.715,100.725,100.696,100.7,102883503.0
2006-05-26 02:43:00,100.695,100.71,100.685,100.7,32666756.0
2006-05-26 02:44:00,100.695,100.703,100.68,100.695,25325028.0
2006-05-26 02:45:00,100.7,100.72,100.7,100.72,57336427.0
2006-05-26 02:46:00,100.725,100.74,100.67,100.71,9579085.0
2006-05-26 02:47:00,100.7,100.722,100.69,100.69,82105322.0
2006-05-26 02:48:00,100.68,100.68,100.637,100.67,151456236.0
2006-05-26 02:49:00,100.655,100.695,100.599,100.64,16613137.0
2006-05-26 02:50:00,100.63,100.645,100.63,100.635,96104655.0
2006-05-26 02:51:00,100.63,100.645,100.615,100.63,59664386.0
2006-05-26 02:52:00,100.623,100.65,100.615,100.615,33339186.0
2006-05-26 02:53:00,100.63,100.67,100.63,100.65,159495379.0
2006-05-26 02:54:00,100.655,100.665,100.637,100.637,79430599.0
2006-05-26 02:55:00,100.645,100.68,100.633,100.68,37630294.0
2006-05-26 02:56:00,100.675,100.685,100.665,100.665,51304001.0
2006-05-26 02:57:00,100.665,100.69,100.665,100.667,46590075.0
2006-05-26 02:58:00,100.675,100.68,100.65,100.65,143050334.0
2006-05-26 02:59:00,100.605,100.67,100.605,100.67,20656321.0
2006-05-26 03:00:00,100.67,100.68,100.648,100.68,52043740.0
2006-05-26 03:01:00,100.685,100.685,100.665,100.685,127498031.0
2006-05-26 03:02:00,100.685,100.73,100.685,100.72,88501220.0
2006-05-26 03:03:00,100.71,100.743,100.71,100.73,114812521.0
2006-05-26 03:04:00,100.74,100.753,100.733,100.747,109799393.0
2006-05-26 03:05:00,100.745,100.758,100.735,100.753,131879419.0
2006-05-26 03:06:00,100.74,100.77,100.74,100.75,45957156.0
2006-05-26 03:07:00,100.743,100.765,100.74,100.75,33328293.0
2006-05-26 03:08:00,100.765,100.765,100.735,100.758,48249115.0
2006-05-26 03:09:00,100.758,100.77,100.745,100.76,32548599.0
2006-05-26 03:10:00,100.75,100.777,100.75,100.777,115909324.0
2006-05-26 03:11:00,100.767,100.8,100.767,100.782,146625008.0
2006-05-26 03:12:00,100.795,100.795,100.78,100.785,104092433.0
2006-05-26 03:13:00,100.79,100.8,100.77,100.8,36285946.0
2006-05-26 03:14:00,100.75,100.805,100.75,100.793,114053094.0
2006-05-26 03:15:00,100.805,100.81,100.787,100.81,90863299.0
2006-05-26 03:16:00,100.8,100.81,100.785,100.785,87597669.0
2006-05-26 03:17:00,100.78,100.786,100.775,100.785,143931577.0
2006-05-26 03:18:00,100.79,100.865,100.79,100.85,43484063.0
2006-05-26 03:19:00,100.845,100.845,100.795,100.795,146910597.0
2006-05-26 03:20:00,100.795,100.865,100.795,100.852,51711833.0
2006-05-26 03:21:00,100.86,100.885,100.86,100.875,44493477.0
2006-05-26 03:22:00,100.885,100.885,100.818,100.86,63663381.0
2006-05-26 03:23:00,100.86,100.903,100.84,100.9,185164152.0
2006-05-26 03:24:00,100.892,100.903,100.867,100.882,80202780.0
2006-05-26 03:25:00,100.89,100.9,100.875,100.9,89577620.0
2006-05-26 03:26:00,100.893,100.925,100.878,100.885,100650983.0
2006-05-26 03:27:00,100.88,100.885,100.86,100.86,94149198.0
2006-05-26 03:28:00,100.865,100.874,100.865,100.868,83757618.0
2006-05-26 03:29:00,100.825,100.894,100.825,100.888,47543555.0
2006-05-26 03:30:00,100.895,100.925,100.89,100.91,22283113.0
2006-05-26 03:31:00,100.905,100.962,100.905,100.915,58894185.0
2006-05-26 03:32:00,100.92,100.92,100.885,100.885,129661381.0
2006-05-26 03:33:00,100.895,100.905,100.855,100.905,34760157.0
2006-05-26 03:34:00,100.905,100.905,100.88,100.88,65904177.0
2006-05-26 03:35:00,100.877,100.895,100.877,100.878,77110971.0
2006-05-26 03:36:00,100.89,100.926,100.89,100.915,16614572.0
2006-05-26 03:37:00,100.907,101.01,100.907,100.97,51304770.0
2006-05-26 03:38:00,100.97,100.98,100.97,100.98,77978639.0
2006-05-26 03:39:00,100.973,101.015,100.97,100.99,35217447.0
2006-05-26 03:40:00,100.98,101.065,100.965,101.022,46674714.0
2006-05-26 03:41:00,101.025,101.07,101.013,101.07,54995606.0
2006-05-26 03:42:00,101.07,101.07,101.05,101.05,35506423.0
2006-05-26 03:43:00,101.042,101.045,101.015,101.045,45606688.0
2006-05-26 03:44:00,101.045,101.093,101.045,101.08,175870939.0
2006-05-26 03:45:00,101.08,101.088,101.045,101.045,89750543.0
2006-05-26 03:46:00,101.065,101.065,101.005,101.05,35322982.0
2006-05-26 03:47:00,101.048,101.067,101.048,101.067,23735145.0
2006-05-26 03:48:00,101.07,101.07,101.043,101.045,50853642.0
2006-05-26 03:49:00,101.037,101.057,101.035,101.035,83976887.0
2006-05-26 03:50:00,101.055,101.055,101.03,101.05,60969357.0
2006-05-26 03:51:00,101.055,101.055,101.005,101.015,56316073.0
2006-05-26 03:52:00,101.012,101.012,100.98,100.98,57328716.0
2006-05-26 03:53:00,100.972,100.977,100.943,100.973,50138352.0
2006-05-26 03:54:00,100.97,100.993,100.97,100.99,144110338.0
2006-05-26 03:55:00,100.985,101.01,100.97,101.01,180482371.0
2006-05-26 03:56:00,101.01,101.03,100.985,100.985,51428073.0
2006-05-26 03:57:00,101.035,101.035,100.963,100.97,85685655.0
2006-05-26 03:58:00,100.975,100.985,100.96,100.985,21596328.0
2006-05-26 03:59:00,100.985,100.985,100.928,100.978,53377317.0
2006-05-26 04:00:00,100.98,100.98,100.968,100.97,116073428.0
2006-05-26 04:01:00,100.96,100.98,100.957,100.97,116710492.0
2006-05-26 04:02:00,100.97,100.977,100.952,100.955,130657964.0
2006-05-26 04:03:00,100.965,100.985,100.96,100.985,207787642.0
2006-05-26 04:04:00,100.985,100.995,100.97,100.995,74113244.0
2006-05-26 04:05:00,100.99,101.03,100.99,101.03,77894032.0
2006-05-26 04:06:00,101.022,101.055,101.012,101.035,103378764.0
2006-05-26 04:07:00,101.045,101.07,101.045,101.065,55430719.0
2006-05-26 04:08:00,101.07,101.1,101.065,101.085,28785352.0
2006-05-26 04:09:00,101.08,101.09,101.073,101.075,10536534.0
2006-05-26 04:10:00,101.065,101.065,101.03,101.03,112909183.0
2006-05-26 04:11:00,101.03,101.06,101.015,101.06,30150963.0
2006-05-26 04:12:00,101.05,101.05,100.985,101.0,36523698.0
2006-05-26 04:13:00,100.993,101.02,100.993,101.0,27339482.0
2006-05-26 04:14:00,100.992,101.0,100.99,101.0,31410823.0
2006-05-26 04:15:00,101.015,101.017,100.973,100.998,74556659.0
2006-05-26 04:16:00,101.015,101.015,100.99,100.99,4064501.0
2006-05-26 04:17:00,100.99,101.0,100.99,100.99,47225707.0
2006-05-26 04:18:00,100.995,101.015,100.995,101.005,45431202.0
2006-05-26 04:19:00,101.007,101.007,100.98,101.002,34841650.0
2006-05-26 04:20:00,101.007,101.007,100.99,101.0,41627331.0
2006-05-26 04:21:00,100.99,100.995,100.985,100.985,10029981.0
2006-05-26 04:22:00,100.975,100.99,100.975,100.975,35153973.0
2006-05-26 04:23:00,100.985,100.985,100.942,100.96,29794770.0
2006-05-26 04:24:00,100.952,100.958,100.945,100.955,92824380.0
2006-05-26 04:25:00,100.955,100.955,100.945,100.945,5170266.0
2006-05-26 04:26:00,100.96,100.965,100.94,100.965,135611241.0
2006-05-26 04:27:00,100.97,101.002,100.96,101.002,38094589.0
2006-05-26 04:28:00,101.005,101.045,101.005,101.025,42827783.0
2006-05-26 04:29:00,101.025,101.025,101.0,101.015,39301688.0
2006-05-26 04:30:00,101.02,101.025,101.007,101.025,23515839.0
2006-05-26 04:31:00,101.023,101.049,101.023,101.035,8050748.0
2006-05-26 04:32:00,101.04,101.06,101.04,101.055,11050589.0
2006-05-26 04:33:00,101.045,101.045,101.02,101.033,198148044.0
2006-05-26 04:34:00,101.037,101.038,101.025,101.025,38409307.0
2006-05-26 04:35:00,101.035,101.045,101.032,101.04,34322660.0
2006-05-26 04:36:00,101.04,101.045,101.038,101.045,50951813.0
2006-05-26 04:37:00,101.045,101.06,101.045,101.06,53737121.0
2006-05-26 04:38:00,101.058,101.058,101.033,101.033,8976922.0
2006-05-26 04:39:00,101.027,101.047,101.01,101.023,118271242.0
2006-05-26 04:40:00,101.03,101.055,101.01,101.055,58623030.0
2006-05-26 04:41:00,101.055,101.055,101.055,101.055,12293096.0
2006-05-26 04:42:00,101.06,101.06,100.995,100.995,3946270.0
2006-05-26 04:43:00,101.043,101.055,101.043,101.055,22941467.0
2006-05-26 04:44:00,101.037,101.064,101.037,101.06,76496917.0
2006-05-26 04:45:00,101.065,101.085,101.055,101.075,111701496.0
2006-05-26 04:46:00,101.065,101.08,101.06,101.08,40767214.0
2006-05-26 04:47:00,101.08,101.1,101.08,101.085,24656744.0
2006-05-26 04:48:00,101.083,101.12,101.083,101.11,76997785.0
2006-05-26 04:49:00,101.115,101.115,101.09,101.09,13669330.0
2006-05-26 04:50:00,101.09,101.116,101.085,101.087,81840829.0
2006-05-26 04:51:00,101.095,101.095,101.075,101.075,24697364.0
2006-05-26 04:52:00,101.072,101.1,101.062,101.075,87239280.0
2006-05-26 04:53:00,101.08,101.08,101.08,101.08,1535937.0
2006-05-26 04:54:00,101.065,101.1,101.065,101.1,41512480.0
2006-05-26 04:55:00,101.095,101.104,101.085,101.085,68468524.0
2006-05-26 04:56:00,101.085,101.088,101.07,101.085,73014452.0
2006-05-26 04:57:00,101.09,101.09,101.09,101.09,2529647.0
2006-05-26 04:58:00,101.09,101.09,101.075,101.082,36345805.0
2006-05-26 04:59:00,101.082,101.082,101.03,101.03,165673386.0
2006-05-26 05:00:00,101.04,101.07,101.025,101.045,74626418.0
2006-05-26 05:01:00,101.05,101.06,101.048,101.06,107943257.0
2006-05-26 05:02:00,101.06,101.06,101.035,101.045,50061121.0
2006-05-26 05:03:00,101.05,101.053,101.03,101.03,25714382.0
2006-05-26 05:04:00,101.025,101.031,101.017,101.03,39617021.0
2006-05-26 05:05:00,101.03,101.03,101.006,101.02,183956570.0
2006-05-26 05:06:00,101.013,101.021,101.005,101.01,186706289.0
2006-05-26 05:07:00,101.015,101.02,101.005,101.015,95363804.0
2006-05-26 05:08:00,101.01,101.02,101.008,101.015,21994281.0
2006-05-26 05:09:00,101.015,101.05,101.015,101.05,136110488.0
2006-05-26 05:10:00,101.03,101.16,101.03,101.103,109116954.0
2006-05-26 05:11:00,101.11,101.11,101.07,101.09,45606977.0
2006-05-26 05:12:00,101.083,101.095,101.037,101.085,29187552.0
2006-05-26 05:13:00,101.088,101.12,101.088,101.12,67696446.0
2006-05-26 05:14:00,101.11,101.12,101.063,101.12,42961124.0
2006-05-26 05:15:00,101.13,101.13,101.087,101.087,156892128.0
2006-05-26 05:16:00,101.085,101.107,101.08,101.107,49010818.0
2006-05-26 05:17:00,101.105,101.13,101.095,101.13,60425437.0
2006-05-26 05:18:00,101.135,101.15,101.125,101.13,187691776.0
2006-05-26 05:19:00,101.125,101.125,101.11,101.11,121378294.0
2006-05-26 05:20:00,101.13,101.135,101.09,101.13,12324270.0
2006-05-26 05:21:00,101.13,101.13,101.092,101.092,43149087.0
2006-05-26 05:22:00,101.097,101.105,101.089,101.09,92240672.0
2006-05-26 05:23:00,101.09,101.09,101.053,101.065,160923680.0
2006-05-26 05:24:00,101.063,101.075,101.06,101.06,103344562.0
2006-05-26 05:25:00,101.04,101.075,101.04,101.068,91927301.0
2006-05-26 05:26:00,101.06,101.062,101.043,101.043,64169775.0
2006-05-26 05:27:00,101.05,101.05,101.025,101.035,95655970.0
2006-05-26 05:28:00,101.035,101.053,101.02,101.05,142156043.0
2006-05-26 05:29:00,101.053,101.057,101.044,101.05,91414952.0
2006-05-26 05:30:00,101.045,101.053,101.002,101.04,113157156.0
2006-05-26 05:31:00,101.03,101.075,101.02,101.043,170899884.0
2006-05-26 05:32:00,101.05,101.065,101.023,101.023,84916993.0
2006-05-26 05:33:00,101.025,101.04,101.01,101.025,235691504.0
2006-05-26 05:34:00,101.025,101.03,101.018,101.03,22083858.0
2006-05-26 05:35:00,101.03,101.045,101.027,101.027,82777492.0
2006-05-26 05:36:00,101.035,101.048,101.012,101.04,79007563.0
2006-05-26 05:37:00,101.045,101.045,101.03,101.035,72922912.0
2006-05-26 05:38:00,101.03,101.04,101.028,101.04,43320196.0
2006-05-26 05:39:00,101.035,101.045,101.027,101.032,89224313.0
2006-05-26 05:40:00,101.04,101.04,101.027,101.03,214927177.0
2006-05-26 05:41:00,101.03,101.046,101.03,101.035,101563850.0
2006-05-26 05:42:00,101.035,101.055,101.033,101.043,86114690.0
2006-05-26 05:43:00,101.035,101.05,101.012,101.035,133467985.0
2006-05-26 05:44:00,101.035,101.075,101.035,101.075,63759131.0
2006-05-26 05:45:00,101.075,101.135,101.075,101.135,33698352.0
2006-05-26 05:46:00,101.15,101.15,101.095,101.105,185119031.0
2006-05-26 05:47:00,101.115,101.12,101.09,101.09,58863425.0
2006-05-26 05:48:00,101.05,101.085,101.05,101.085,23434283.0
2006-05-26 05:49:00,101.075,101.087,101.069,101.085,94760805.0
2006-05-26 05:50:00,101.085,101.092,101.06,101.07,41289312.0
2006-05-26 05:51:00,101.075,101.1,101.065,101.067,103485552.0
2006-05-26 05:52:00,101.08,101.08,101.065,101.075,50667644.0
2006-05-26 05:53:00,101.075,101.082,101.063,101.063,60511804.0
2006-05-26 05:54:00,101.065,101.09,101.065,101.085,131872075.0
2006-05-26 05:55:00,101.075,101.09,101.068,101.073,53235255.0
2006-05-26 05:56:00,101.08,101.08,101.048,101.05,102759379.0
2006-05-26 05:57:00,101.065,101.077,101.06,101.06,50545907.0
2006-05-26 05:58:00,101.063,101.075,101.06,101.075,49936234.0
2006-05-26 05:59:00,101.073,101.083,101.068,101.083,135746326.0
2006-05-26 06:00:00,101.09,101.11,101.09,101.11,10622310.0
2006-05-26 06:01:00,101.125,101.125,101.107,101.12,114252782.0
2006-05-26 06:02:00,101.115,101.12,101.105,101.12,26215451.0
2006-05-26 06:03:00,101.12,101.12,101.11,101.12,88672866.0
2006-05-26 06:04:00,101.12,101.125,101.115,101.12,45071765.0
2006-05-26 06:05:00,101.117,101.12,101.108,101.113,40668746.0
2006-05-26 06:06:00,101.125,101.125,101.107,101.118,63248546.0
2006-05-26 06:07:00,101.11,101.125,101.11,101.115,95407377.0
2006-05-26 06:08:00,101.115,101.12,101.07,101.115,76282633.0
2006-05-26 06:09:00,101.115,101.12,101.108,101.12,29572312.0
2006-05-26 06:10:00,101.12,101.12,101.11,101.11,132434058.0
2006-05-26 06:11:00,101.11,101.12,101.11,101.11,20851601.0
2006-05-26 06:12:00,101.12,101.12,101.11,101.115,90547982.0
2006-05-26 06:13:00,101.065,101.115,101.065,101.11,96863128.0
2006-05-26 06:14:00,101.113,101.125,101.11,101.12,49353546.0
2006-05-26 06:15:00,101.12,101.12,101.11,101.115,73629597.0
2006-05-26 06:16:00,101.12,101.12,101.105,101.105,80265925.0
2006-05-26 06:17:00,101.12,101.125,101.11,101.125,58935323.0
2006-05-26 06:18:00,101.117,101.117,101.045,101.07,61079306.0
2006-05-26 06:19:00,101.07,101.125,101.052,101.1,33007356.0
2006-05-26 06:20:00,101.095,101.11,101.05,101.067,121915955.0
2006-05-26 06:21:00,101.075,101.1,101.075,101.1,57683369.0
2006-05-26 06:22:00,101.09,101.106,101.075,101.088,44253988.0
2006-05-26 06:23:00,101.1,101.1,101.07,101.07,49706787.0
2006-05-26 06:24:00,101.075,101.082,101.065,101.08,23950829.0
2006-05-26 06:25:00,101.095,101.11,101.075,101.1,43518269.0
2006-05-26 06:26:00,101.09,101.107,101.09,101.1,566596544.0
2006-05-26 06:27:00,101.105,101.105,101.065,101.075,100107505.0
2006-05-26 06:28:00,101.08,101.087,101.052,101.057,105910985.0
2006-05-26 06:29:00,101.062,101.073,101.062,101.07,79573714.0
2006-05-26 06:30:00,101.073,101.084,101.063,101.063,87749673.0
2006-05-26 06:31:00,101.067,101.075,101.045,101.045,114417396.0
2006-05-26 06:32:00,101.043,101.043,101.0,101.04,27573069.0
2006-05-26 06:33:00,101.03,101.07,101.005,101.03,11668672.0
2006-05-26 06:34:00,101.04,101.04,101.021,101.04,75613477.0
2006-05-26 06:35:00,101.04,101.04,101.014,101.03,274187385.0
2006-05-26 06:36:00,101.03,101.038,101.03,101.035,23115901.0
2006-05-26 06:37:00,101.035,101.035,101.015,101.025,84534515.0
2006-05-26 06:38:00,101.02,101.048,101.02,101.045,46767934.0
2006-05-26 06:39:00,101.04,101.065,101.04,101.065,104347532.0
2006-05-26 06:40:00,101.05,101.08,101.048,101.08,22776968.0
2006-05-26 06:41:00,101.075,101.1,101.075,101.08,80442366.0
2006-05-26 06:42:00,101.078,101.104,101.075,101.075,76978946.0
2006-05-26 06:43:00,101.067,101.096,101.067,101.077,127864189.0
2006-05-26 06:44:00,101.08,101.085,101.042,101.08,86442683.0
2006-05-26 06:45:00,101.077,101.088,101.073,101.073,103022691.0
2006-05-26 06:46:00,101.085,101.09,101.077,101.08,35345360.0
2006-05-26 06:47:00,101.08,101.09,101.075,101.08,163058669.0
2006-05-26 06:48:00,101.075,101.092,101.075,101.083,42270350.0
2006-05-26 06:49:00,101.08,101.095,101.08,101.095,54884827.0
2006-05-26 06:50:00,101.1,101.105,101.09,101.1,135981129.0
2006-05-26 06:51:00,101.095,101.095,101.037,101.075,45217254.0
2006-05-26 06:52:00,101.062,101.09,101.055,101.055,66637793.0
2006-05-26 06:53:00,101.052,101.069,101.045,101.045,83776679.0
2006-05-26 06:54:00,101.037,101.064,100.993,101.033,78711308.0
2006-05-26 06:55:00,101.04,101.04,101.02,101.035,40047059.0
2006-05-26 06:56:00,101.035,101.041,101.023,101.025,8067361.0
2006-05-26 06:57:00,101.015,101.017,100.993,101.005,100987437.0
2006-05-26 06:58:00,101.002,101.02,100.967,101.02,15405981.0
2006-05-26 06:59:00,101.03,101.038,101.021,101.038,64726821.0
2006-05-26 07:00:00,101.035,101.035,101.008,101.015,21572074.0
2006-05-26 07:01:00,101.01,101.02,101.01,101.01,244990600.0
2006-05-26 07:02:00,101.01,101.025,101.01,101.015,32029542.0
2006-05-26 07:03:00,101.01,101.032,101.003,101.01,76755136.0
2006-05-26 07:04:00,101.02,101.02,100.995,101.0,70602444.0
2006-05-26 07:05:00,100.997,101.007,100.965,100.98,141498636.0
2006-05-26 07:06:00,100.99,100.99,100.97,100.98,43122182.0
2006-05-26 07:07:00,100.98,100.98,100.955,100.963,172723059.0
2006-05-26 07:08:00,100.965,100.976,100.965,100.97,65315721.0
2006-05-26 07:09:00,100.97,100.972,100.959,100.965,50392919.0
2006-05-26 07:10:00,100.96,100.985,100.96,100.985,66052804.0
2006-05-26 07:11:00,100.98,101.0,100.98,100.987,150969853.0
2006-05-26 07:12:00,100.975,100.99,100.96,100.963,74211461.0
2006-05-26 07:13:00,100.962,100.995,100.962,100.995,41699306.0
2006-05-26 07:14:00,100.99,100.99,100.965,100.973,128318798.0
2006-05-26 07:15:00,100.985,100.985,100.958,100.98,90531080.0
2006-05-26 07:16:00,100.98,101.0,100.94,100.97,20499135.0
2006-05-26 07:17:00,100.96,100.969,100.945,100.945,86599010.0
2006-05-26 07:18:00,100.943,100.995,100.943,100.995,29598622.0
2006-05-26 07:19:00,100.99,100.995,100.984,100.99,20523959.0
2006-05-26 07:20:00,101.0,101.0,100.986,100.995,72147188.0
2006-05-26 07:21:00,100.995,100.995,100.947,100.995,12310980.0
2006-05-26 07:22:00,100.99,101.01,100.97,101.01,52339739.0
2006-05-26 07:23:00,101.0,101.02,100.998,101.01,83051478.0
2006-05-26 07:24:00,101.005,101.035,100.953,100.97,65978410.0
2006-05-26 07:25:00,100.965,100.982,100.932,100.97,94992358.0
2006-05-26 07:26:00,100.96,100.985,100.96,100.985,66914630.0
2006-05-26 07:27:00,100.98,100.99,100.978,100.99,183860501.0
2006-05-26 07:28:00,100.985,100.991,100.975,100.975,100792355.0
2006-05-26 07:29:00,100.975,101.0,100.97,101.0,23372239.0
2006-05-26 07:30:00,100.992,101.004,100.97,100.99,43792462.0
2006-05-26 07:31:00,100.99,100.998,100.983,100.995,75384105.0
2006-05-26 07:32:00,100.955,101.03,100.955,100.983,61168850.0
2006-05-26 07:33:00,100.967,100.983,100.967,100.97,107061659.0
2006-05-26 07:34:00,100.98,100.987,100.98,100.983,28087638.0
2006-05-26 07:35:00,100.975,100.976,100.955,100.97,53850955.0
2006-05-26 07:36:00,100.97,100.97,100.95,100.96,26868517.0
2006-05-26 07:37:00,100.955,100.973,100.93,100.94,27852715.0
2006-05-26 07:38:00,100.95,100.95,100.925,100.928,76488555.0
2006-05-26 07:39:00,100.945,100.948,100.938,100.94,85303323.0
2006-05-26 07:40:00,100.933,100.949,100.932,100.932,116901175.0
2006-05-26 07:41:00,100.932,100.945,100.913,100.913,145086391.0
2006-05-26 07:42:00,100.912,100.92,100.912,100.92,135219267.0
2006-05-26 07:43:00,100.915,100.93,100.912,100.925,68171489.0
2006-05-26 07:44:00,100.915,100.93,100.9,100.9,114327423.0
2006-05-26 07:45:00,100.895,100.895,100.86,100.885,57070141.0
2006-05-26 07:46:00,100.878,100.895,100.87,100.872,140931945.0
2006-05-26 07:47:00,100.88,100.89,100.86,100.86,10045942.0
2006-05-26 07:48:00,100.85,100.9,100.85,100.885,82411642.0
2006-05-26 07:49:00,100.885,100.94,100.865,100.94,135690549.0
2006-05-26 07:50:00,100.937,100.973,100.92,100.93,158793434.0
2006-05-26 07:51:00,100.915,100.928,100.915,100.915,54440190.0
2006-05-26 07:52:00,100.92,100.923,100.91,100.923,153797908.0
2006-05-26 07:53:00,100.925,100.943,100.917,100.917,74906244.0
2006-05-26 07:54:00,100.928,100.965,100.896,100.94,137746416.0
2006-05-26 07:55:00,100.94,100.941,100.92,100.94,77905570.0
2006-05-26 07:56:00,100.935,100.977,100.91,100.945,73382766.0
2006-05-26 07:57:00,100.95,100.973,100.95,100.965,91121273.0
2006-05-26 07:58:00,100.958,100.974,100.955,100.97,75206646.0
2006-05-26 07:59:00,100.97,100.985,100.957,100.973,22819158.0
2006-05-26 08:00:00,100.975,100.981,100.962,100.975,134005930.0
2006-05-26 08:01:00,100.97,100.989,100.945,100.985,64103952.0
2006-05-26 08:02:00,100.97,100.97,100.93,100.94,44341829.0
2006-05-26 08:03:00,100.943,100.951,100.93,100.948,30495082.0
2006-05-26 08:04:00,100.95,100.963,100.935,100.963,78241062.0
2006-05-26 08:05:00,100.96,100.989,100.953,100.97,46707100.0
2006-05-26 08:06:00,100.973,101.005,100.957,100.97,90171855.0
2006-05-26 08:07:00,100.95,100.969,100.95,100.967,178053301.0
2006-05-26 08:08:00,100.967,100.99,100.96,100.99,78610954.0
2006-05-26 08:09:00,100.982,101.0,100.98,101.0,224113266.0
2006-05-26 08:10:00,100.998,101.005,100.986,101.005,34969117.0
2006-05-26 08:11:00,100.99,101.003,100.95,100.98,97462660.0
2006-05-26 08:12:00,100.99,100.99,100.875,100.885,97613049.0
2006-05-26 08:13:00,100.895,100.895,100.865,100.885,145137839.0
2006-05-26 08:14:00,100.882,100.905,100.882,100.905,18344927.0
2006-05-26 08:15:00,100.903,100.927,100.903,100.927,39160682.0
2006-05-26 08:16:00,100.935,100.935,100.883,100.923,128993874.0
2006-05-26 08:17:00,100.922,100.94,100.885,100.915,141703407.0
2006-05-26 08:18:00,100.93,100.93,100.913,100.925,60378681.0
2006-05-26 08:19:00,100.925,100.95,100.925,100.95,107498145.0
2006-05-26 08:20:00,100.947,101.007,100.947,101.005,14753959.0
2006-05-26 08:21:00,100.992,101.015,100.97,100.97,188737815.0
2006-05-26 08:22:00,100.98,101.005,100.98,101.005,55376495.0
2006-05-26 08:23:00,101.003,101.01,100.99,101.005,255372777.0
2006-05-26 08:24:00,101.003,101.015,101.0,101.003,34897994.0
2006-05-26 08:25:00,101.01,101.01,100.945,100.955,103145369.0
2006-05-26 08:26:00,100.955,100.956,100.935,100.935,65431333.0
2006-05-26 08:27:00,100.92,100.932,100.915,100.932,148678758.0
2006-05-26 08:28:00,100.937,100.937,100.91,100.91,79231933.0
2006-05-26 08:29:00,100.91,100.935,100.91,100.935,81660247.0
2006-05-26 08:30:00,100.93,100.96,100.907,100.925,134821238.0
2006-05-26 08:31:00,100.92,100.94,100.9,100.9,330206044.0
2006-05-26 08:32:00,100.92,100.945,100.885,100.94,50382783.0
2006-05-26 08:33:00,100.94,100.94,100.907,100.93,64326142.0
2006-05-26 08:34:00,100.93,100.94,100.91,100.91,58999937.0
2006-05-26 08:35:00,100.91,100.94,100.91,100.94,61903491.0
2006-05-26 08:36:00,100.945,100.945,100.92,100.92,42856600.0
2006-05-26 08:37:00,100.915,100.985,100.9,100.97,59042750.0
2006-05-26 08:38:00,100.965,100.975,100.947,100.947,61989137.0
2006-05-26 08:39:00,100.945,100.965,100.937,100.937,12320395.0
2006-05-26 08:40:00,100.95,100.95,100.922,100.94,192526762.0
2006-05-26 08:41:00,100.93,100.975,100.91,100.975,33515869.0
2006-05-26 08:42:00,100.98,100.993,100.96,100.993,44737316.0
2006-05-26 08:43:00,100.995,101.025,100.963,100.975,57647243.0
2006-05-26 08:44:00,100.983,100.983,100.945,100.945,80481296.0
2006-05-26 08:45:00,100.945,100.97,100.94,100.96,60041879.0
2006-05-26 08:46:00,100.95,100.972,100.933,100.933,246783632.0
2006-05-26 08:47:00,100.935,100.953,100.925,100.925,58480389.0
2006-05-26 08:48:00,100.92,100.96,100.915,100.935,44186373.0
2006-05-26 08:49:00,100.935,100.935,100.91,100.92,49667308.0
2006-05-26 08:50:00,100.908,100.94,100.872,100.885,59049047.0
2006-05-26 08:51:00,100.905,100.905,100.858,100.9,65959447.0
2006-05-26 08:52:00,100.892,100.918,100.892,100.91,26769165.0
2006-05-26 08:53:00,100.915,100.925,100.915,100.925,13896664.0
2006-05-26 08:54:00,100.925,100.945,100.925,100.945,146670550.0
2006-05-26 08:55:00,100.928,100.952,100.915,100.93,46282751.0
2006-05-26 08:56:00,100.93,100.935,100.92,100.92,50053357.0
2006-05-26 08:57:00,100.91,100.941,100.91,100.93,311797958.0
2006-05-26 08:58:00,100.94,100.95,100.923,100.925,102349045.0
2006-05-26 08:59:00,100.925,100.94,100.917,100.925,124547568.0
2006-05-26 09:00:00,100.925,100.955,100.92,100.955,90044909.0
2006-05-26 09:01:00,100.955,100.955,100.932,100.95,106953371.0
2006-05-26 09:02:00,100.95,101.0,100.95,100.985,59443689.0
2006-05-26 09:03:00,100.985,100.99,100.97,100.985,92037713.0
2006-05-26 09:04:00,100.985,100.988,100.907,100.97,119618277.0
2006-05-26 09:05:00,100.975,101.005,100.94,100.942,76061927.0
2006-05-26 09:06:00,100.94,100.98,100.94,100.98,124836959.0
2006-05-26 09:07:00,100.973,101.01,100.965,101.01,182709254.0
2006-05-26 09:08:00,101.01,101.01,100.99,100.99,28900268.0
2006-05-26 09:09:00,100.985,101.01,100.975,100.993,157376099.0
2006-05-26 09:10:00,101.0,101.0,100.947,100.947,122007508.0
2006-05-26 09:11:00,100.96,100.97,100.935,100.935,48693918.0
2006-05-26 09:12:00,100.94,100.988,100.93,100.988,34855647.0
2006-05-26 09:13:00,101.01,101.01,100.98,101.0,12155918.0
2006-05-26 09:14:00,100.995,100.995,100.92,100.975,84467683.0
2006-05-26 09:15:00,100.963,100.99,100.935,100.975,46746553.0
2006-05-26 09:16:00,100.98,100.992,100.948,100.965,84419355.0
2006-05-26 09:17:00,100.975,100.975,100.903,100.97,37099225.0
2006-05-26 09:18:00,100.965,100.965,100.93,100.942,58394968.0
2006-05-26 09:19:00,100.95,100.98,100.95,100.965,48238246.0
2006-05-26 09:20:00,100.965,100.968,100.953,100.955,198169046.0
2006-05-26 09:21:00,100.955,100.962,100.932,100.95,92627233.0
2006-05-26 09:22:00,100.943,100.95,100.9,100.95,47956537.0
2006-05-26 09:23:00,100.95,100.95,100.94,100.95,106318340.0
2006-05-26 09:24:00,100.945,100.95,100.938,100.95,59960182.0
2006-05-26 09:25:00,100.95,100.954,100.948,100.953,53920148.0
2006-05-26 09:26:00,100.955,100.96,100.91,100.917,105238820.0
2006-05-26 09:27:00,100.92,100.935,100.9,100.925,187623112.0
2006-05-26 09:28:00,100.915,100.927,100.915,100.925,30792774.0
2006-05-26 09:29:00,100.92,100.93,100.92,100.925,26749704.0
2006-05-26 09:30:00,100.93,100.935,100.923,100.925,41067182.0
2006-05-26 09:31:00,100.93,100.93,100.92,100.925,110963411.0
2006-05-26 09:32:00,100.93,101.035,100.93,101.015,55996831.0
2006-05-26 09:33:00,101.02,101.02,100.98,101.0,155304785.0
2006-05-26 09:34:00,100.995,101.008,100.98,100.99,66430471.0
2006-05-26 09:35:00,101.0,101.005,100.945,100.975,52701283.0
2006-05-26 09:36:00,100.985,100.985,100.945,100.96,39925839.0
2006-05-26 09:37:00,100.957,100.98,100.939,100.96,47250915.0
2006-05-26 09:38:00,100.967,100.99,100.95,100.96,63958458.0
2006-05-26 09:39:00,100.96,100.963,100.93,100.94,94230719.0
2006-05-26 09:40:00,100.955,100.955,100.944,100.945,125096761.0
2006-05-26 09:41:00,100.95,100.972,100.945,100.945,102582663.0
2006-05-26 09:42:00,100.94,100.955,100.913,100.955,66932948.0
2006-05-26 09:43:00,100.953,100.99,100.953,100.99,35666724.0
2006-05-26 09:44:00,101.01,101.01,100.947,101.005,79957221.0
2006-05-26 09:45:00,101.01,101.037,100.947,101.005,54909981.0
2006-05-26 09:46:00,101.02,101.02,100.979,101.0,76119069.0
2006-05-26 09:47:00,100.99,101.029,100.99,101.01,50729457.0
2006-05-26 09:48:00,101.002,101.025,100.94,100.94,98117061.0
2006-05-26 09:49:00,100.94,100.97,100.94,100.96,62885898.0
2006-05-26 09:50:00,100.965,100.965,100.945,100.945,72991503.0
2006-05-26 09:51:00,100.935,100.96,100.9,100.96,24257364.0
2006-05-26 09:52:00,100.96,100.962,100.943,100.96,13222067.0
2006-05-26 09:53:00,100.95,100.967,100.946,100.958,162929494.0
2006-05-26 09:54:00,100.955,100.98,100.945,100.973,47921104.0
2006-05-26 09:55:00,100.98,101.045,100.98,101.045,71489222.0
2006-05-26 09:56:00,101.045,101.07,101.0,101.043,123790703.0
2006-05-26 09:57:00,101.05,101.06,101.0,101.01,94539200.0
2006-05-26 09:58:00,101.015,101.06,101.01,101.06,58536430.0
2006-05-26 09:59:00,101.06,101.09,101.04,101.04,43522989.0
2006-05-26 10:00:00,101.04,101.051,100.986,101.022,177613616.0
2006-05-26 10:01:00,101.02,101.05,101.02,101.037,269719119.0
2006-05-26 10:02:00,101.04,101.075,101.01,101.015,26808119.0
2006-05-26 10:03:00,101.005,101.02,101.0,101.005,40212500.0
2006-05-26 10:04:00,101.0,101.01,100.995,101.01,236676906.0
2006-05-26 10:05:00,100.995,101.005,100.985,101.005,63858506.0
2006-05-26 10:06:00,100.995,101.015,100.995,101.015,90455704.0
2006-05-26 10:07:00,101.01,101.01,100.97,100.985,34288812.0
2006-05-26 10:08:00,100.988,101.007,100.985,100.985,44024350.0
2006-05-26 10:09:00,100.97,101.0,100.965,100.995,77860302.0
2006-05-26 10:10:00,100.99,101.0,100.98,101.0,161416434.0
2006-05-26 10:11:00,100.995,101.015,100.935,100.995,45197212.0
2006-05-26 10:12:00,100.987,100.987,100.94,100.965,42684122.0
2006-05-26 10:13:00,100.96,100.985,100.94,100.985,69239868.0
2006-05-26 10:14:00,100.975,100.975,100.945,100.945,103973410.0
2006-05-26 10:15:00,100.942,100.97,100.942,100.965,60313001.0
2006-05-26 10:16:00,100.97,100.97,100.922,100.948,69730440.0
2006-05-26 10:17:00,100.95,100.955,100.92,100.94,52507520.0
2006-05-26 10:18:00,100.935,100.955,100.925,100.95,66280428.0
2006-05-26 10:19:00,100.95,100.95,100.885,100.91,71386583.0
2006-05-26 10:20:00,100.92,100.945,100.92,100.925,180523248.0
2006-05-26 10:21:00,100.923,100.984,100.923,100.925,67363031.0
2006-05-26 10:22:00,100.975,100.983,100.94,100.945,126229492.0
2006-05-26 10:23:00,100.95,100.985,100.93,100.965,30778949.0
2006-05-26 10:24:00,100.95,100.973,100.915,100.937,45011063.0
2006-05-26 10:25:00,100.945,100.962,100.93,100.93,31834367.0
2006-05-26 10:26:00,100.925,100.93,100.925,100.925,168051907.0
2006-05-26 10:27:00,100.925,100.935,100.925,100.935,46163291.0
2006-05-26 10:28:00,100.93,100.935,100.917,100.925,104998448.0
2006-05-26 10:29:00,100.92,101.03,100.92,101.03,86118507.0
2006-05-26 10:30:00,101.035,101.04,100.945,101.013,36886277.0
2006-05-26 10:31:00,101.015,101.016,100.983,100.983,55854915.0
2006-05-26 10:32:00,100.99,101.005,100.951,101.005,45291957.0
2006-05-26 10:33:00,100.955,101.005,100.955,100.975,42655742.0
2006-05-26 10:34:00,100.97,101.015,100.97,100.997,45431432.0
2006-05-26 10:35:00,101.0,101.011,100.995,101.01,66489093.0
2006-05-26 10:36:00,101.01,101.01,100.98,100.998,162848030.0
2006-05-26 10:37:00,100.995,101.0,100.98,100.98,86011774.0
2006-05-26 10:38:00,100.99,100.99,100.97,100.982,26228249.0
2006-05-26 10:39:00,100.99,100.99,100.96,100.975,12893037.0
2006-05-26 10:40:00,100.967,100.967,100.93,100.94,24452510.0
2006-05-26 10:41:00,100.947,100.965,100.945,100.95,80982231.0
2006-05-26 10:42:00,100.96,100.96,100.935,100.935,67513661.0
2006-05-26 10:43:00,100.94,100.955,100.94,100.945,27545306.0
2006-05-26 10:44:00,100.943,100.96,100.941,100.96,53194325.0
2006-05-26 10:45:00,100.96,100.96,100.94,100.96,98947135.0
2006-05-26 10:46:00,100.95,100.99,100.95,100.99,59025728.0
2006-05-26 10:47:00,100.965,100.995,100.947,100.947,84934309.0
2006-05-26 10:48:00,100.953,100.968,100.94,100.94,124243362.0
2006-05-26 10:49:00,100.945,100.965,100.9,100.965,83300335.0
2006-05-26 10:50:00,100.96,100.96,100.915,100.93,44214388.0
2006-05-26 10:51:00,100.92,100.981,100.915,100.945,158762838.0
2006-05-26 10:52:00,100.95,100.955,100.915,100.915,117105047.0
2006-05-26 10:53:00,100.92,100.92,100.9,100.9,69609814.0
2006-05-26 10:54:00,100.89,100.89,100.865,100.865,242586575.0
2006-05-26 10:55:00,100.862,100.885,100.862,100.885,110008926.0
2006-05-26 10:56:00,100.88,100.89,100.865,100.865,67101820.0
2006-05-26 10:57:00,100.875,100.875,100.85,100.87,187778336.0
2006-05-26 10:58:00,100.863,100.889,100.853,100.887,193700533.0
2006-05-26 10:59:00,100.89,100.89,100.825,100.825,86011180.0
2006-05-26 11:00:00,100.885,100.885,100.865,100.88,113857939.0
2006-05-26 11:01:00,100.88,100.88,100.855,100.855,107307981.0
2006-05-26 11:02:00,100.855,100.885,100.855,100.868,70063710.0
2006-05-26 11:03:00,100.857,100.875,100.85,100.87,55227546.0
2006-05-26 11:04:00,100.865,100.875,100.835,100.86,32920771.0
2006-05-26 11:05:00,100.855,100.89,100.833,100.89,28465449.0
2006-05-26 11:06:00,100.88,100.88,100.825,100.87,50426017.0
2006-05-26 11:07:00,100.87,100.87,100.835,100.845,100294387.0
2006-05-26 11:08:00,100.855,100.86,100.798,100.847,151266835.0
2006-05-26 11:09:00,100.855,100.855,100.833,100.84,64890250.0
2006-05-26 11:10:00,100.85,100.87,100.85,100.87,83063280.0
2006-05-26 11:11:00,100.87,100.873,100.845,100.845,52761153.0
2006-05-26 11:12:00,100.845,100.871,100.823,100.87,142396681.0
2006-05-26 11:13:00,100.87,100.89,100.87,100.875,34656278.0
2006-05-26 11:14:00,100.87,100.918,100.863,100.885,67722537.0
2006-05-26 11:15:00,100.885,100.921,100.85,100.86,44214844.0
2006-05-26 11:16:00,100.835,100.885,100.835,100.87,41624081.0
2006-05-26 11:17:00,100.865,100.89,100.865,100.89,65873883.0
2006-05-26 11:18:00,100.9,100.9,100.854,100.88,39745426.0
2006-05-26 11:19:00,100.875,100.885,100.865,100.865,133224246.0
2006-05-26 11:20:00,100.868,100.935,100.855,100.93,20336157.0
2006-05-26 11:21:00,100.923,100.926,100.915,100.915,80777828.0
2006-05-26 11:22:00,100.912,100.94,100.91,100.91,35019946.0
2006-05-26 11:23:00,100.92,100.933,100.92,100.92,13542233.0
2006-05-26 11:24:00,100.913,100.95,100.91,100.93,19667564.0
2006-05-26 11:25:00,100.93,100.95,100.93,100.933,38836557.0
2006-05-26 11:26:00,100.94,100.96,100.927,100.927,36300058.0
2006-05-26 11:27:00,100.93,100.945,100.925,100.925,60225624.0
2006-05-26 11:28:00,100.927,100.94,100.888,100.92,163390990.0
2006-05-26 11:29:00,100.92,100.945,100.92,100.93,88458150.0
2006-05-26 11:30:00,100.933,100.94,100.92,100.94,31862351.0
2006-05-26 11:31:00,100.94,100.955,100.94,100.955,97546191.0
2006-05-26 11:32:00,100.952,100.96,100.94,100.96,38152063.0
2006-05-26 11:33:00,100.955,100.955,100.925,100.935,57228097.0
2006-05-26 11:34:00,100.933,100.934,100.915,100.92,67915108.0
2006-05-26 11:35:00,100.923,100.942,100.912,100.942,73119021.0
2006-05-26 11:36:00,100.943,100.955,100.935,100.935,37215008.0
2006-05-26 11:37:00,100.932,100.941,100.92,100.933,78994317.0
2006-05-26 11:38:00,100.93,100.948,100.93,100.948,60982603.0
2006-05-26 11:39:00,100.937,100.95,100.93,100.95,161149994.0
2006-05-26 11:40:00,100.945,100.945,100.895,100.895,156225877.0
2006-05-26 11:41:00,100.89,100.911,100.88,100.89,66270342.0
2006-05-26 11:42:00,100.905,100.92,100.895,100.895,95358863.0
2006-05-26 11:43:00,100.895,100.917,100.895,100.905,105713807.0
2006-05-26 11:44:00,100.905,100.91,100.89,100.91,70200895.0
2006-05-26 11:45:00,100.91,100.91,100.898,100.9,34148384.0
2006-05-26 11:46:00,100.89,100.92,100.89,100.92,54496707.0
2006-05-26 11:47:00,100.92,100.92,100.905,100.91,100136533.0
2006-05-26 11:48:00,100.91,100.92,100.896,100.92,11474389.0
2006-05-26 11:49:00,100.915,100.933,100.915,100.918,17261698.0
2006-05-26 11:50:00,100.927,100.927,100.905,100.92,23788736.0
2006-05-26 11:51:00,100.915,100.915,100.89,100.89,25430582.0
2006-05-26 11:52:00,100.89,100.89,100.872,100.88,20630215.0
2006-05-26 11:53:00,100.88,100.889,100.879,100.887,25724910.0
2006-05-26 11:54:00,100.883,100.891,100.875,100.88,142088865.0
2006-05-26 11:55:00,100.883,100.897,100.844,100.897,83170399.0
2006-05-26 11:56:00,100.89,100.892,100.87,100.887,42830632.0
2006-05-26 11:57:00,100.887,100.892,100.875,100.875,57332770.0
2006-05-26 11:58:00,100.88,100.88,100.845,100.86,103204754.0
2006-05-26 11:59:00,100.87,100.877,100.86,100.86,20047784.0
2006-05-26 12:00:00,100.865,100.872,100.86,100.872,136982501.0
2006-05-26 12:01:00,100.875,100.895,100.865,100.89,37426482.0
2006-05-26 12:02:00,100.895,100.895,100.87,100.88,97139038.0
2006-05-26 12:03:00,100.875,100.935,100.865,100.918,21990536.0
2006-05-26 12:04:00,100.935,100.937,100.93,100.93,53018920.0
2006-05-26 12:05:00,100.932,100.932,100.925,100.925,64482947.0
2006-05-26 12:06:00,100.935,100.935,100.906,100.91,65597736.0
2006-05-26 12:07:00,100.92,100.934,100.905,100.905,28137201.0
2006-05-26 12:08:00,100.907,100.92,100.903,100.92,31838482.0
2006-05-26 12:09:00,100.91,100.93,100.89,100.92,123349634.0
2006-05-26 12:10:00,100.91,100.93,100.908,100.93,39050922.0
2006-05-26 12:11:00,100.92,100.93,100.918,100.92,66757718.0
2006-05-26 12:12:00,100.92,100.941,100.9,100.9,306670812.0
2006-05-26 12:13:00,100.925,100.925,100.905,100.905,164903859.0
2006-05-26 12:14:00,100.9,100.93,100.9,100.93,25453474.0
2006-05-26 12:15:00,100.885,100.935,100.885,100.935,74367584.0
2006-05-26 12:16:00,100.933,100.939,100.925,100.933,80328117.0
2006-05-26 12:17:00,100.933,100.954,100.933,100.953,18647794.0
2006-05-26 12:18:00,100.96,101.0,100.936,100.99,57872607.0
2006-05-26 12:19:00,100.98,100.996,100.98,100.983,60569733.0
2006-05-26 12:20:00,100.99,100.99,100.967,100.97,76376202.0
2006-05-26 12:21:00,100.98,100.99,100.978,100.99,35360676.0
2006-05-26 12:22:00,100.985,101.005,100.985,101.005,42954764.0
2006-05-26 12:23:00,101.01,101.018,100.99,101.015,76386995.0
2006-05-26 12:24:00,101.01,101.01,100.99,100.99,15987092.0
2006-05-26 12:25:00,100.98,101.025,100.98,101.015,231433743.0
2006-05-26 12:26:00,101.015,101.015,100.99,100.99,30912877.0
2006-05-26 12:27:00,100.985,101.035,100.985,101.02,22517180.0
2006-05-26 12:28:00,101.02,101.02,100.987,100.988,29227045.0
2006-05-26 12:29:00,100.995,101.0,100.988,101.0,114430084.0
2006-05-26 12:30:00,100.99,101.0,100.988,101.0,55877052.0
2006-05-26 12:31:00,100.995,101.005,100.975,101.005,104580693.0
2006-05-26 12:32:00,101.0,101.0,100.963,100.987,83308382.0
2006-05-26 12:33:00,100.995,100.995,100.985,100.985,31622725.0
2006-05-26 12:34:00,100.988,101.02,100.979,101.01,30764580.0
2006-05-26 12:35:00,101.015,101.015,100.99,101.01,164384041.0
2006-05-26 12:36:00,101.005,101.015,100.985,100.985,11129348.0
2006-05-26 12:37:00,100.983,101.005,100.96,100.96,121968478.0
2006-05-26 12:38:00,100.957,100.995,100.95,100.98,193172537.0
2006-05-26 12:39:00,100.99,101.04,100.97,101.02,56232397.0
2006-05-26 12:40:00,101.025,101.028,101.007,101.02,97477255.0
2006-05-26 12:41:00,101.015,101.075,101.015,101.075,112768831.0
2006-05-26 12:42:00,101.07,101.075,100.966,101.075,69719202.0
2006-05-26 12:43:00,101.08,101.095,101.079,101.095,133919757.0
2006-05-26 12:44:00,101.105,101.105,101.08,101.08,57483884.0
2006-05-26 12:45:00,101.07,101.085,101.069,101.075,36053127.0
2006-05-26 12:46:00,101.07,101.089,101.07,101.075,16288628.0
2006-05-26 12:47:00,101.07,101.095,101.07,101.095,44276773.0
2006-05-26 12:48:00,101.1,101.107,101.073,101.083,90141410.0
2006-05-26 12:49:00,101.09,101.125,101.055,101.085,47973825.0
2006-05-26 12:50:00,101.09,101.1,101.029,101.075,86437400.0
2006-05-26 12:51:00,101.075,101.095,101.048,101.095,112498372.0
2006-05-26 12:52:00,101.095,101.108,101.075,101.085,61946688.0
2006-05-26 12:53:00,101.085,101.093,101.058,101.093,78637518.0
2006-05-26 12:54:00,101.09,101.105,101.085,101.095,189885462.0
2006-05-26 12:55:00,101.09,101.093,101.065,101.075,192637605.0
2006-05-26 12:56:00,101.075,101.075,101.055,101.075,214174361.0
2006-05-26 12:57:00,101.08,101.105,101.08,101.085,37263112.0
2006-05-26 12:58:00,101.075,101.097,101.043,101.052,51467491.0
2006-05-26 12:59:00,101.055,101.055,100.975,100.978,39184670.0
2006-05-26 13:00:00,100.98,101.06,100.98,101.03,28666374.0
2006-05-26 13:01:00,101.025,101.06,101.025,101.04,234694668.0
2006-05-26 13:02:00,101.045,101.095,101.036,101.08,32069550.0
2006-05-26 13:03:00,101.09,101.1,101.055,101.078,189175236.0
2006-05-26 13:04:00,101.07,101.085,101.067,101.075,87443724.0
2006-05-26 13:05:00,101.068,101.084,101.055,101.055,96554580.0
2006-05-26 13:06:00,101.05,101.125,101.05,101.125,31019789.0
2006-05-26 13:07:00,101.125,101.187,101.123,101.185,25509336.0
2006-05-26 13:08:00,101.19,101.19,101.103,101.135,67391754.0
2006-05-26 13:09:00,101.13,101.133,101.095,101.113,48493165.0
2006-05-26 13:10:00,101.115,101.125,101.077,101.077,140864654.0
2006-05-26 13:11:00,101.08,101.095,101.06,101.08,154777753.0
2006-05-26 13:12:00,101.075,101.097,101.075,101.097,11142064.0
2006-05-26 13:13:00,101.1,101.11,101.055,101.055,52915014.0
2006-05-26 13:14:00,101.045,101.047,101.015,101.015,57060363.0
2006-05-26 13:15:00,101.02,101.04,100.98,100.995,123806743.0
2006-05-26 13:16:00,101.02,101.035,100.99,101.03,39687562.0
2006-05-26 13:17:00,101.027,101.04,101.025,101.037,18571791.0
2006-05-26 13:18:00,101.04,101.07,101.015,101.035,58737753.0
2006-05-26 13:19:00,101.045,101.05,101.02,101.02,16436429.0
2006-05-26 13:20:00,101.012,101.028,101.0,101.015,161365772.0
2006-05-26 13:21:00,101.01,101.035,101.01,101.035,17560504.0
2006-05-26 13:22:00,101.025,101.027,101.01,101.027,9023485.0
2006-05-26 13:23:00,101.03,101.045,101.03,101.037,155114256.0
2006-05-26 13:24:00,101.04,101.04,101.01,101.01,75517049.0
2006-05-26 13:25:00,101.005,101.035,101.005,101.023,179399642.0
2006-05-26 13:26:00,101.03,101.03,101.003,101.025,85431287.0
2006-05-26 13:27:00,101.015,101.015,100.98,100.98,77498600.0
2006-05-26 13:28:00,100.995,101.017,100.995,101.017,34144327.0
2006-05-26 13:29:00,101.01,101.058,101.005,101.017,149299344.0
2006-05-26 13:30:00,101.025,101.025,100.98,100.993,165030507.0
2006-05-26 13:31:00,101.0,101.025,101.0,101.015,45469532.0
2006-05-26 13:32:00,101.015,101.04,100.958,100.958,155891964.0
2006-05-26 13:33:00,100.963,100.985,100.963,100.98,28394274.0
2006-05-26 13:34:00,100.95,101.025,100.95,101.02,50185256.0
2006-05-26 13:35:00,101.015,101.035,101.0,101.0,177250856.0
2006-05-26 13:36:00,101.008,101.025,101.008,101.015,31871658.0
2006-05-26 13:37:00,101.015,101.035,101.007,101.02,8166677.0
2006-05-26 13:38:00,101.013,101.02,101.006,101.01,25621520.0
2006-05-26 13:39:00,101.015,101.03,100.96,100.99,8775359.0
2006-05-26 13:40:00,100.983,101.01,100.983,100.993,21423677.0
2006-05-26 13:41:00,101.0,101.015,100.965,101.015,14286440.0
2006-05-26 13:42:00,101.002,101.017,100.993,101.0,47867604.0
2006-05-26 13:43:00,101.01,101.01,100.995,101.0,62485220.0
2006-05-26 13:44:00,100.99,101.019,100.99,101.017,91016579.0
2006-05-26 13:45:00,101.015,101.04,101.0,101.04,46099214.0
2006-05-26 13:46:00,101.035,101.05,101.02,101.02,159907732.0
2006-05-26 13:47:00,101.015,101.031,101.015,101.02,57971596.0
2006-05-26 13:48:00,101.015,101.038,101.015,101.03,12963587.0
2006-05-26 13:49:00,101.02,101.035,101.02,101.023,62272394.0
2006-05-26 13:50:00,101.023,101.07,101.023,101.06,138986492.0
2006-05-26 13:51:00,101.06,101.08,101.045,101.045,62791647.0
2006-05-26 13:52:00,101.03,101.043,101.02,101.043,176527448.0
2006-05-26 13:53:00,101.04,101.05,101.028,101.05,135503695.0
2006-05-26 13:54:00,101.045,101.048,101.025,101.025,74702637.0
2006-05-26 13:55:00,101.02,101.105,101.02,101.07,66973098.0
2006-05-26 13:56:00,101.065,101.068,101.05,101.065,65746657.0
2006-05-26 13:57:00,101.07,101.07,101.017,101.065,56165538.0
2006-05-26 13:58:00,101.07,101.08,101.035,101.035,97042541.0
2006-05-26 13:59:00,101.033,101.073,101.033,101.073,22148158.0
2006-05-26 14:00:00,101.05,101.095,101.05,101.065,17028293.0
2006-05-26 14:01:00,101.06,101.07,101.045,101.07,134307838.0
2006-05-26 14:02:00,101.06,101.06,101.038,101.043,390614938.0
2006-05-26 14:03:00,101.04,101.1,101.04,101.08,49490140.0
2006-05-26 14:04:00,101.075,101.082,101.065,101.065,144582772.0
2006-05-26 14:05:00,101.065,101.09,101.065,101.09,32537427.0
2006-05-26 14:06:00,101.09,101.093,101.055,101.057,129182641.0
2006-05-26 14:07:00,101.07,101.08,101.07,101.07,34969679.0
2006-05-26 14:08:00,101.065,101.065,101.04,101.043,60923473.0
2006-05-26 14:09:00,101.05,101.064,101.05,101.06,13448524.0
2006-05-26 14:10:00,101.065,101.09,101.05,101.06,287643382.0
2006-05-26 14:11:00,101.055,101.095,101.055,101.075,38489816.0
2006-05-26 14:12:00,101.072,101.097,101.07,101.08,60143246.0
2006-05-26 14:13:00,101.085,101.101,101.085,101.087,118126278.0
2006-05-26 14:14:00,101.1,101.13,101.077,101.13,22230130.0
2006-05-26 14:15:00,101.138,101.15,101.135,101.145,63971021.0
2006-05-26 14:16:00,101.145,101.147,101.12,101.12,39830378.0
2006-05-26 14:17:00,101.11,101.122,101.095,101.095,152931435.0
2006-05-26 14:18:00,101.115,101.12,101.085,101.12,140889426.0
2006-05-26 14:19:00,101.12,101.139,101.115,101.135,24421431.0
2006-05-26 14:20:00,101.14,101.14,101.08,101.105,32786328.0
2006-05-26 14:21:00,101.087,101.145,101.08,101.135,241157740.0
2006-05-26 14:22:00,101.135,101.235,101.125,101.22,71165996.0
2006-05-26 14:23:00,101.22,101.298,101.22,101.258,113024206.0
2006-05-26 14:24:00,101.26,101.265,101.232,101.26,164694900.0
2006-05-26 14:25:00,101.26,101.26,101.21,101.235,55817539.0
2006-05-26 14:26:00,101.24,101.255,101.21,101.23,61814716.0
2006-05-26 14:27:00,101.222,101.255,101.213,101.213,31595925.0
2006-05-26 14:28:00,101.215,101.245,101.2,101.245,54559176.0
2006-05-26 14:29:00,101.185,101.254,101.185,101.22,89800549.0
2006-05-26 14:30:00,101.225,101.225,101.095,101.095,13975154.0
2006-05-26 14:31:00,101.115,101.19,101.105,101.142,129370548.0
2006-05-26 14:32:00,101.15,101.208,101.13,101.205,85207288.0
2006-05-26 14:33:00,101.205,101.26,101.16,101.22,42941510.0
2006-05-26 14:34:00,101.21,101.21,101.135,101.2,80683110.0
2006-05-26 14:35:00,101.2,101.21,101.165,101.172,48091906.0
2006-05-26 14:36:00,101.17,101.188,101.11,101.158,31611274.0
2006-05-26 14:37:00,101.157,101.2,101.125,101.163,154545005.0
2006-05-26 14:38:00,101.16,101.2,101.14,101.18,93215747.0
2006-05-26 14:39:00,101.17,101.21,101.125,101.21,236966336.0
2006-05-26 14:40:00,101.197,101.2,101.125,101.15,166421309.0
2006-05-26 14:41:00,101.15,101.15,101.095,101.135,149768891.0
2006-05-26 14:42:00,101.14,101.14,101.053,101.115,98285585.0
2006-05-26 14:43:00,101.115,101.12,101.06,101.09,88543986.0
2006-05-26 14:44:00,101.085,101.13,101.085,101.12,51538469.0
2006-05-26 14:45:00,101.113,101.143,101.1,101.135,39273910.0
2006-05-26 14:46:00,101.14,101.185,101.121,101.165,105584397.0
2006-05-26 14:47:00,101.175,101.195,101.13,101.155,211073615.0
2006-05-26 14:48:00,101.155,101.21,101.14,101.17,15838308.0
2006-05-26 14:49:00,101.157,101.185,101.1,101.1,134156307.0
2006-05-26 14:50:00,101.1,101.17,101.1,101.117,122432862.0
2006-05-26 14:51:00,101.115,101.115,101.075,101.085,28807815.0
2006-05-26 14:52:00,101.09,101.095,101.065,101.065,269900665.0
2006-05-26 14:53:00,101.06,101.08,101.035,101.075,107231502.0
2006-05-26 14:54:00,101.065,101.101,101.045,101.045,31329715.0
2006-05-26 14:55:00,101.045,101.075,101.03,101.075,76054802.0
2006-05-26 14:56:00,101.08,101.096,101.077,101.077,12233109.0
2006-05-26 14:57:00,101.087,101.087,101.053,101.078,61682519.0
2006-05-26 14:58:00,101.08,101.1,101.04,101.058,80315185.0
2006-05-26 14:59:00,101.068,101.071,101.048,101.05,40298712.0
2006-05-26 15:00:00,101.06,101.06,101.03,101.052,96539528.0
2006-05-26 15:01:00,101.055,101.09,101.025,101.04,299628941.0
2006-05-26 15:02:00,101.045,101.075,101.027,101.043,232761746.0
2006-05-26 15:03:00,101.045,101.08,101.027,101.04,153225834.0
2006-05-26 15:04:00,101.043,101.098,101.043,101.08,110417700.0
2006-05-26 15:05:00,101.085,101.085,101.03,101.055,78714531.0
2006-05-26 15:06:00,101.06,101.075,101.035,101.06,50730570.0
2006-05-26 15:07:00,101.06,101.07,101.0,101.06,5881818.0
2006-05-26 15:08:00,101.065,101.1,101.065,101.08,33524057.0
2006-05-26 15:09:00,101.09,101.095,101.06,101.08,90953499.0
2006-05-26 15:10:00,101.08,101.11,101.065,101.11,37179277.0
2006-05-26 15:11:00,101.12,101.125,101.105,101.125,21073781.0
2006-05-26 15:12:00,101.115,101.16,101.09,101.143,74394375.0
2006-05-26 15:13:00,101.135,101.17,101.112,101.112,37590471.0
2006-05-26 15:14:00,101.115,101.175,101.105,101.115,56787902.0
2006-05-26 15:15:00,101.115,101.125,101.105,101.125,83484016.0
2006-05-26 15:16:00,101.12,101.126,101.038,101.058,41381366.0
2006-05-26 15:17:00,101.025,101.091,101.025,101.08,127328699.0
2006-05-26 15:18:00,101.075,101.145,101.075,101.135,118880501.0
2006-05-26 15:19:00,101.125,101.15,101.11,101.13,44291601.0
2006-05-26 15:20:00,101.13,101.17,101.098,101.155,40689272.0
2006-05-26 15:21:00,101.16,101.16,101.085,101.13,92981269.0
2006-05-26 15:22:00,101.11,101.225,101.099,101.225,17188590.0
2006-05-26 15:23:00,101.225,101.33,101.193,101.273,79722545.0
2006-05-26 15:24:00,101.28,101.28,101.25,101.25,56386745.0
2006-05-26 15:25:00,101.253,101.275,101.215,101.23,61483424.0
2006-05-26 15:26:00,101.23,101.247,101.205,101.205,242126051.0
2006-05-26 15:27:00,101.195,101.222,101.195,101.22,66701343.0
2006-05-26 15:28:00,101.225,101.225,101.155,101.173,81010777.0
2006-05-26 15:29:00,101.175,101.226,101.175,101.225,23358515.0
2006-05-26 15:30:00,101.24,101.255,101.22,101.235,21192935.0
2006-05-26 15:31:00,101.243,101.355,101.2,101.295,52142487.0
2006-05-26 15:32:00,101.3,101.3,101.288,101.295,65165529.0
2006-05-26 15:33:00,101.295,101.3,101.29,101.293,30240999.0
2006-05-26 15:34:00,101.287,101.3,101.287,101.295,40415800.0
2006-05-26 15:35:00,101.295,101.3,101.255,101.3,87955906.0
2006-05-26 15:36:00,101.293,101.3,101.285,101.293,84055009.0
2006-05-26 15:37:00,101.295,101.3,101.293,101.293,88618834.0
2006-05-26 15:38:00,101.3,101.305,101.245,101.305,5267203.0
2006-05-26 15:39:00,101.295,101.295,101.285,101.295,105591436.0
2006-05-26 15:40:00,101.3,101.3,101.285,101.29,41677620.0
2006-05-26 15:41:00,101.3,101.305,101.28,101.28,38474206.0
2006-05-26 15:42:00,101.297,101.3,101.292,101.295,80891037.0
2006-05-26 15:43:00,101.298,101.3,101.285,101.29,22414332.0
2006-05-26 15:44:00,101.295,101.3,101.295,101.295,37539552.0
2006-05-26 15:45:00,101.29,101.3,101.285,101.3,97771216.0
2006-05-26 15:46:00,101.292,101.305,101.255,101.29,89248678.0
2006-05-26 15:47:00,101.3,101.305,101.29,101.29,163234912.0
2006-05-26 15:48:00,101.288,101.3,101.288,101.3,34969076.0
2006-05-26 15:49:00,101.293,101.3,101.285,101.295,105180984.0
2006-05-26 15:50:00,101.293,101.3,101.293,101.295,97009932.0
2006-05-26 15:51:00,101.295,101.295,101.27,101.29,14080185.0
2006-05-26 15:52:00,101.3,101.305,101.287,101.3,135436383.0
2006-05-26 15:53:00,101.29,101.3,101.287,101.3,127758971.0
2006-05-26 15:54:00,101.3,101.305,101.25,101.297,39630408.0
2006-05-26 15:55:00,101.295,101.3,101.287,101.293,114051076.0
2006-05-26 15:56:00,101.3,101.3,101.29,101.29,78404356.0
2006-05-26 15:57:00,101.3,101.3,101.255,101.3,77341772.0
2006-05-26 15:58:00,101.287,101.305,101.287,101.295,49791721.0
2006-05-26 15:59:00,101.293,101.3,101.288,101.3,139796017.0
2006-05-26 16:00:00,101.293,101.3,101.285,101.3,94025509.0
2006-05-26 16:01:00,101.298,101.3,101.287,101.29,127249059.0
2006-05-26 16:02:00,101.295,101.3,101.292,101.292,56666530.0
2006-05-26 16:03:00,101.292,101.3,101.287,101.3,103373165.0
2006-05-26 16:04:00,101.293,101.3,101.29,101.3,166044132.0
2006-05-26 16:05:00,101.3,101.3,101.287,101.287,78821315.0
2006-05-26 16:06:00,101.29,101.3,101.288,101.3,57188360.0
2006-05-26 16:07:00,101.293,101.3,101.29,101.293,76257115.0
2006-05-26 16:08:00,101.3,101.305,101.295,101.305,30202619.0
2006-05-26 16:09:00,101.3,101.3,101.285,101.285,17643290.0
2006-05-26 16:10:00,101.29,101.305,101.27,101.305,41565709.0
2006-05-26 16:11:00,101.3,101.3,101.29,101.29,38300384.0
2006-05-26 16:12:00,101.3,101.305,101.29,101.295,66505462.0
2006-05-26 16:13:00,101.295,101.305,101.245,101.29,112383243.0
2006-05-26 16:14:00,101.295,101.305,101.29,101.29,62723486.0
2006-05-26 16:15:00,101.3,101.3,101.29,101.295,19241020.0
2006-05-26 16:16:00,101.3,101.3,101.29,101.3,98908934.0
2006-05-26 16:17:00,101.3,101.3,101.255,101.3,47353341.0
2006-05-26 16:18:00,101.285,101.3,101.285,101.3,113530923.0
2006-05-26 16:19:00,101.295,101.3,101.285,101.295,72675991.0
2006-05-26 16:20:00,101.3,101.3,101.29,101.295,67007957.0
2006-05-26 16:21:00,101.29,101.305,101.287,101.287,99111424.0
2006-05-26 16:22:00,101.287,101.3,101.255,101.3,88581816.0
2006-05-26 16:23:00,101.3,101.305,101.29,101.292,73509391.0
2006-05-26 16:24:00,101.295,101.3,101.287,101.292,64714314.0
2006-05-26 16:25:00,101.295,101.3,101.245,101.295,33062511.0
2006-05-26 16:26:00,101.293,101.3,101.29,101.295,83434596.0
2006-05-26 16:27:00,101.29,101.3,101.29,101.297,104896993.0
2006-05-26 16:28:00,101.3,101.3,101.292,101.292,88099317.0
2006-05-26 16:29:00,101.293,101.3,101.288,101.3,104088023.0
2006-05-26 16:30:00,101.29,101.3,101.245,101.245,140546722.0
2006-05-26 16:31:00,101.29,101.305,101.29,101.295,29532290.0
2006-05-26 16:32:00,101.305,101.305,101.29,101.295,85679392.0
2006-05-26 16:33:00,101.3,101.3,101.29,101.29,29908768.0
2006-05-26 16:34:00,101.29,101.3,101.288,101.288,52849409.0
2006-05-26 16:35:00,101.3,101.305,101.288,101.295,66879149.0
2006-05-26 16:36:00,101.29,101.3,101.287,101.3,75806771.0
2006-05-26 16:37:00,101.3,101.3,101.29,101.295,41050020.0
2006-05-26 16:38:00,101.295,101.305,101.29,101.305,48745516.0
2006-05-26 16:39:00,101.3,101.3,101.288,101.297,92099393.0
2006-05-26 16:40:00,101.3,101.305,101.293,101.305,76869069.0
2006-05-26 16:41:00,101.298,101.3,101.29,101.295,54867063.0
2006-05-26 16:42:00,101.29,101.3,101.29,101.29,51916768.0
2006-05-26 16:43:00,101.3,101.3,101.28,101.287,117844402.0
2006-05-26 16:44:00,101.295,101.3,101.29,101.295,227598620.0
2006-05-26 16:45:00,101.305,101.305,101.29,101.3,126289654.0
2006-05-26 16:46:00,101.295,101.34,101.295,101.34,23391337.0
2006-05-26 16:47:00,101.345,101.39,101.32,101.32,64743574.0
2006-05-26 16:48:00,101.3,101.44,101.3,101.413,48564121.0
2006-05-26 16:49:00,101.42,101.435,101.375,101.42,77686579.0
2006-05-26 16:50:00,101.42,101.435,101.37,101.41,33405935.0
2006-05-26 16:51:00,101.415,101.465,101.41,101.465,38912836.0
2006-05-26 16:52:00,101.46,101.483,101.45,101.483,93990103.0
2006-05-26 16:53:00,101.485,101.5,101.43,101.435,39968155.0
2006-05-26 16:54:00,101.45,101.49,101.42,101.465,179049322.0
2006-05-26 16:55:00,101.457,101.47,101.428,101.47,155355719.0
2006-05-26 16:56:00,101.47,101.47,101.415,101.442,44577049.0
2006-05-26 16:57:00,101.44,101.473,101.44,101.473,60946083.0
2006-05-26 16:58:00,101.478,101.532,101.465,101.49,151247793.0
2006-05-26 16:59:00,101.5,101.5,101.395,101.405,88963989.0
2006-05-26 17:00:00,101.395,101.44,101.395,101.415,63204100.0
2006-05-26 17:01:00,101.412,101.43,101.395,101.425,41346598.0
2006-05-26 17:02:00,101.43,101.43,101.393,101.393,39033492.0
2006-05-26 17:03:00,101.395,101.438,101.395,101.415,103391579.0
2006-05-26 17:04:00,101.42,101.453,101.42,101.453,35290084.0
2006-05-26 17:05:00,101.45,101.465,101.432,101.465,194493154.0
2006-05-26 17:06:00,101.475,101.475,101.445,101.46,47479097.0
2006-05-26 17:07:00,101.455,101.465,101.447,101.447,20455728.0
2006-05-26 17:08:00,101.453,101.47,101.415,101.445,63914741.0
2006-05-26 17:09:00,101.445,101.47,101.445,101.47,20132258.0
2006-05-26 17:10:00,101.465,101.473,101.455,101.47,189368904.0
2006-05-26 17:11:00,101.47,101.47,101.415,101.445,87021077.0
2006-05-26 17:12:00,101.447,101.485,101.425,101.485,106726353.0
2006-05-26 17:13:00,101.468,101.495,101.46,101.49,61744694.0
2006-05-26 17:14:00,101.485,101.505,101.45,101.455,23011098.0
2006-05-26 17:15:00,101.45,101.459,101.425,101.425,59120439.0
2006-05-26 17:16:00,101.43,101.45,101.395,101.425,37430561.0
2006-05-26 17:17:00,101.425,101.44,101.377,101.44,33436891.0
2006-05-26 17:18:00,101.437,101.455,101.43,101.44,117041293.0
2006-05-26 17:19:00,101.437,101.458,101.395,101.395,80530230.0
2006-05-26 17:20:00,101.41,101.44,101.41,101.41,43555914.0
2006-05-26 17:21:00,101.41,101.427,101.39,101.41,133493059.0
2006-05-26 17:22:00,101.4,101.43,101.4,101.41,17850627.0
2006-05-26 17:23:00,101.415,101.425,101.37,101.41,113765743.0
2006-05-26 17:24:00,101.402,101.48,101.402,101.475,17347587.0
2006-05-26 17:25:00,101.46,101.483,101.46,101.465,94707847.0
2006-05-26 17:26:00,101.475,101.475,101.43,101.455,36471162.0
2006-05-26 17:27:00,101.452,101.452,101.399,101.41,149735185.0
2006-05-26 17:28:00,101.4,101.435,101.4,101.435,101540865.0
2006-05-26 17:29:00,101.42,101.48,101.42,101.465,85519698.0
2006-05-26 17:30:00,101.47,101.493,101.45,101.465,47668860.0
2006-05-26 17:31:00,101.463,101.492,101.45,101.457,247917888.0
2006-05-26 17:32:00,101.465,101.478,101.465,101.47,46067524.0
2006-05-26 17:33:00,101.475,101.5,101.472,101.48,27948211.0
2006-05-26 17:34:00,101.48,101.5,101.475,101.475,32101464.0
2006-05-26 17:35:00,101.475,101.478,101.468,101.475,317582996.0
2006-05-26 17:36:00,101.472,101.54,101.472,101.54,74310681.0
2006-05-26 17:37:00,101.54,101.58,101.535,101.57,56655882.0
2006-05-26 17:38:00,101.55,101.565,101.54,101.565,68891324.0
2006-05-26 17:39:00,101.565,101.605,101.552,101.595,30289043.0
2006-05-26 17:40:00,101.58,101.582,101.56,101.563,41274585.0
2006-05-26 17:41:00,101.565,101.576,101.562,101.562,246486559.0
2006-05-26 17:42:00,101.57,101.595,101.57,101.595,115620203.0
2006-05-26 17:43:00,101.6,101.6,101.54,101.575,41780329.0
2006-05-26 17:44:00,101.57,101.57,101.555,101.567,84845076.0
2006-05-26 17:45:00,101.56,101.581,101.56,101.57,45228262.0
2006-05-26 17:46:00,101.57,101.585,101.55,101.58,33635384.0
2006-05-26 17:47:00,101.575,101.605,101.575,101.593,31392418.0
2006-05-26 17:48:00,101.592,101.62,101.592,101.61,19871171.0
2006-05-26 17:49:00,101.6,101.603,101.555,101.58,54186988.0
2006-05-26 17:50:00,101.58,101.6,101.525,101.535,26596189.0
2006-05-26 17:51:00,101.54,101.54,101.495,101.505,57244983.0
2006-05-26 17:52:00,101.523,101.523,101.5,101.505,76071448.0
2006-05-26 17:53:00,101.51,101.578,101.51,101.578,31217409.0
2006-05-26 17:54:00,101.58,101.585,101.535,101.535,375271919.0
2006-05-26 17:55:00,101.535,101.55,101.517,101.517,80448391.0
2006-05-26 17:56:00,101.525,101.595,101.47,101.595,78580478.0
2006-05-26 17:57:00,101.6,101.62,101.575,101.575,32670911.0
2006-05-26 17:58:00,101.57,101.625,101.57,101.625,152142203.0
2006-05-26 17:59:00,101.62,101.655,101.62,101.625,135249998.0
2006-05-26 18:00:00,101.625,101.625,101.61,101.615,37631915.0
2006-05-26 18:01:00,101.615,101.615,101.59,101.595,37416930.0
2006-05-26 18:02:00,101.587,101.615,101.587,101.603,94154682.0
2006-05-26 18:03:00,101.605,101.625,101.59,101.625,32551219.0
2006-05-26 18:04:00,101.62,101.628,101.61,101.61,12220257.0
2006-05-26 18:05:00,101.59,101.625,101.59,101.6,50455997.0
2006-05-26 18:06:00,101.59,101.593,101.575,101.593,56382166.0
2006-05-26 18:07:00,101.545,101.605,101.545,101.585,6308402.0
2006-05-26 18:08:00,101.585,101.608,101.585,101.608,53610032.0
2006-05-26 18:09:00,101.62,101.625,101.603,101.625,64348353.0
2006-05-26 18:10:00,101.625,101.625,101.583,101.62,52253097.0
2006-05-26 18:11:00,101.62,101.62,101.58,101.58,79458113.0
2006-05-26 18:12:00,101.58,101.611,101.57,101.6,109982028.0
2006-05-26 18:13:00,101.605,101.61,101.6,101.61,111861635.0
2006-05-26 18:14:00,101.612,101.655,101.612,101.653,60061779.0
2006-05-26 18:15:00,101.655,101.67,101.644,101.645,30070242.0
2006-05-26 18:16:00,101.635,101.665,101.635,101.665,38658408.0
2006-05-26 18:17:00,101.66,101.695,101.655,101.67,57058434.0
2006-05-26 18:18:00,101.663,101.698,101.663,101.69,35909410.0
2006-05-26 18:19:00,101.685,101.685,101.665,101.667,88330553.0
2006-05-26 18:20:00,101.67,101.67,101.637,101.64,78091889.0
2006-05-26 18:21:00,101.645,101.645,101.62,101.62,58073812.0
2006-05-26 18:22:00,101.615,101.635,101.615,101.635,295423671.0
2006-05-26 18:23:00,101.627,101.645,101.627,101.635,69818343.0
2006-05-26 18:24:00,101.627,101.645,101.62,101.62,162076977.0
2006-05-26 18:25:00,101.625,101.72,101.625,101.72,67340204.0
2006-05-26 18:26:00,101.705,101.705,101.675,101.695,64322902.0
2006-05-26 18:27:00,101.695,101.72,101.69,101.69,79380961.0
2006-05-26 18:28:00,101.71,101.733,101.673,101.673,39207297.0
2006-05-26 18:29:00,101.685,101.7,101.675,101.675,37257273.0
2006-05-26 18:30:00,101.675,101.69,101.655,101.655,26505922.0
2006-05-26 18:31:00,101.653,101.677,101.653,101.665,20905579.0
2006-05-26 18:32:00,101.67,101.705,101.647,101.705,34948011.0
2006-05-26 18:33:00,101.71,101.71,101.67,101.695,85019740.0
2006-05-26 18:34:00,101.675,101.7,101.675,101.677,49121872.0
2006-05-26 18:35:00,101.675,101.7,101.675,101.7,36448570.0
2006-05-26 18:36:00,101.71,101.71,101.67,101.683,56816655.0
2006-05-26 18:37:00,101.683,101.705,101.68,101.695,29922952.0
2006-05-26 18:38:00,101.695,101.725,101.68,101.7,50916997.0
2006-05-26 18:39:00,101.68,101.719,101.665,101.68,69239595.0
2006-05-26 18:40:00,101.68,101.693,101.679,101.68,73407905.0
2006-05-26 18:41:00,101.673,101.685,101.67,101.67,163690988.0
2006-05-26 18:42:00,101.675,101.676,101.662,101.662,40222191.0
2006-05-26 18:43:00,101.663,101.663,101.653,101.653,134271121.0
2006-05-26 18:44:00,101.655,101.66,101.646,101.66,86790851.0
2006-05-26 18:45:00,101.658,101.67,101.63,101.665,38200299.0
2006-05-26 18:46:00,101.66,101.66,101.64,101.65,141856812.0
2006-05-26 18:47:00,101.655,101.675,101.655,101.67,21772717.0
2006-05-26 18:48:00,101.665,101.68,101.658,101.68,93244613.0
2006-05-26 18:49:00,101.675,101.713,101.675,101.7,94700562.0
2006-05-26 18:50:00,101.69,101.738,101.69,101.725,245483758.0
2006-05-26 18:51:00,101.725,101.735,101.72,101.735,134729254.0
2006-05-26 18:52:00,101.73,101.753,101.73,101.753,29851038.0
2006-05-26 18:53:00,101.76,101.767,101.725,101.745,22303021.0
2006-05-26 18:54:00,101.735,101.77,101.735,101.75,65134789.0
2006-05-26 18:55:00,101.76,101.76,101.738,101.738,22958560.0
2006-05-26 18:56:00,101.745,101.755,101.742,101.755,39078584.0
2006-05-26 18:57:00,101.757,101.76,101.721,101.74,70914937.0
2006-05-26 18:58:00,101.74,101.767,101.735,101.767,76884995.0
2006-05-26 18:59:00,101.77,101.77,101.735,101.76,118452446.0
2006-05-26 19:00:00,101.75,101.76,101.73,101.745,90885264.0
2006-05-26 19:01:00,101.745,101.745,101.715,101.723,25129949.0
2006-05-26 19:02:00,101.72,101.743,101.72,101.73,39210950.0
2006-05-26 19:03:00,101.73,101.73,101.71,101.72,84294840.0
2006-05-26 19:04:00,101.725,101.735,101.715,101.735,66951080.0
2006-05-26 19:05:00,101.735,101.75,101.735,101.735,157740321.0
2006-05-26 19:06:00,101.745,101.746,101.715,101.745,145810775.0
2006-05-26 19:07:00,101.73,101.73,101.698,101.71,107848189.0
2006-05-26 19:08:00,101.71,101.711,101.685,101.71,59564817.0
2006-05-26 19:09:00,101.71,101.749,101.675,101.675,92638605.0
2006-05-26 19:10:00,101.72,101.72,101.697,101.705,45613764.0
2006-05-26 19:11:00,101.705,101.72,101.7,101.71,22936667.0
2006-05-26 19:12:00,101.705,101.72,101.698,101.698,329364218.0
2006-05-26 19:13:00,101.695,101.713,101.683,101.685,51508863.0
2006-05-26 19:14:00,101.69,101.69,101.663,101.68,89137557.0
2006-05-26 19:15:00,101.677,101.705,101.677,101.705,206920886.0
2006-05-26 19:16:00,101.705,101.72,101.702,101.72,95965759.0
2006-05-26 19:17:00,101.715,101.728,101.715,101.718,42055690.0
2006-05-26 19:18:00,101.725,101.735,101.722,101.735,97841274.0
2006-05-26 19:19:00,101.74,101.74,101.721,101.74,62052321.0
2006-05-26 19:20:00,101.735,101.76,101.7,101.73,63900890.0
2006-05-26 19:21:00,101.717,101.767,101.717,101.748,124718274.0
2006-05-26 19:22:00,101.755,101.766,101.753,101.765,49365939.0
2006-05-26 19:23:00,101.77,101.8,101.765,101.765,40257269.0
2006-05-26 19:24:00,101.762,101.78,101.76,101.765,51048440.0
2006-05-26 19:25:00,101.74,101.777,101.74,101.767,91843893.0
2006-05-26 19:26:00,101.785,101.785,101.758,101.76,31330047.0
2006-05-26 19:27:00,101.76,101.779,101.76,101.775,138611788.0
2006-05-26 19:28:00,101.775,101.78,101.77,101.77,44601450.0
2006-05-26 19:29:00,101.773,101.773,101.76,101.76,74564559.0
2006-05-26 19:30:00,101.75,101.77,101.725,101.725,12869219.0
2006-05-26 19:31:00,101.72,101.729,101.718,101.718,115627539.0
2006-05-26 19:32:00,101.72,101.72,101.685,101.685,84070570.0
2006-05-26 19:33:00,101.685,101.715,101.685,101.715,207870097.0
2006-05-26 19:34:00,101.705,101.705,101.69,101.7,97246811.0
2006-05-26 19:35:00,101.705,101.705,101.68,101.68,17249127.0
2006-05-26 19:36:00,101.67,101.695,101.66,101.67,132731620.0
2006-05-26 19:37:00,101.685,101.685,101.665,101.665,51850258.0
2006-05-26 19:38:00,101.665,101.681,101.644,101.68,322095825.0
2006-05-26 19:39:00,101.665,101.681,101.665,101.672,45823110.0
2006-05-26 19:40:00,101.68,101.68,101.67,101.68,171246678.0
2006-05-26 19:41:00,101.68,101.68,101.605,101.605,47472994.0
2006-05-26 19:42:00,101.65,101.668,101.632,101.655,90748796.0
2006-05-26 19:43:00,101.655,101.655,101.62,101.63,213149524.0
2006-05-26 19:44:00,101.635,101.638,101.618,101.633,32902212.0
2006-05-26 19:45:00,101.625,101.635,101.61,101.615,30387573.0
2006-05-26 19:46:00,101.615,101.615,101.586,101.615,28083784.0
2006-05-26 19:47:00,101.61,101.635,101.608,101.615,50386276.0
2006-05-26 19:48:00,101.61,101.655,101.61,101.655,57090519.0
2006-05-26 19:49:00,101.655,101.689,101.655,101.68,15069602.0
2006-05-26 19:50:00,101.67,101.7,101.669,101.672,70113954.0
2006-05-26 19:51:00,101.675,101.687,101.67,101.685,64970373.0
2006-05-26 19:52:00,101.683,101.686,101.663,101.67,24823600.0
2006-05-26 19:53:00,101.68,101.68,101.647,101.647,24860858.0
2006-05-26 19:54:00,101.645,101.66,101.635,101.645,42146812.0
2006-05-26 19:55:00,101.65,101.668,101.645,101.655,58554838.0
2006-05-26 19:56:00,101.66,101.66,101.648,101.65,43698719.0
2006-05-26 19:57:00,101.64,101.64,101.593,101.625,68592588.0
2006-05-26 19:58:00,101.63,101.68,101.63,101.67,56884001.0
2006-05-26 19:59:00,101.66,101.663,101.65,101.65,66603066.0
2006-05-26 20:00:00,101.645,101.66,101.632,101.66,153575253.0
2006-05-26 20:01:00,101.64,101.675,101.64,101.675,21679459.0
2006-05-26 20:02:00,101.673,101.673,101.655,101.655,101400834.0
2006-05-26 20:03:00,101.637,101.646,101.635,101.645,67086604.0
2006-05-26 20:04:00,101.645,101.653,101.62,101.64,75232791.0
2006-05-26 20:05:00,101.65,101.675,101.65,101.675,16524317.0
2006-05-26 20:06:00,101.668,101.69,101.667,101.673,25291747.0
2006-05-26 20:07:00,101.675,101.71,101.675,101.7,21190247.0
2006-05-26 20:08:00,101.69,101.71,101.69,101.69,89819788.0
2006-05-26 20:09:00,101.695,101.695,101.68,101.69,78896088.0
2006-05-26 20:10:00,101.69,101.69,101.665,101.673,53050594.0
2006-05-26 20:11:00,101.67,101.699,101.67,101.685,83505022.0
2006-05-26 20:12:00,101.683,101.698,101.665,101.685,34124494.0
2006-05-26 20:13:00,101.685,101.69,101.67,101.69,56053467.0
2006-05-26 20:14:00,101.69,101.69,101.68,101.69,24193475.0
2006-05-26 20:15:00,101.68,101.69,101.67,101.67,170696618.0
2006-05-26 20:16:00,101.67,101.676,101.66,101.66,46425266.0
2006-05-26 20:17:00,101.66,101.683,101.66,101.673,25877265.0
2006-05-26 20:18:00,101.675,101.69,101.66,101.69,66706988.0
2006-05-26 20:19:00,101.69,101.69,101.662,101.663,56438327.0
2006-05-26 20:20:00,101.67,101.682,101.638,101.667,83618734.0
2006-05-26 20:21:00,101.67,101.69,101.65,101.68,73834358.0
2006-05-26 20:22:00,101.675,101.68,101.67,101.68,114852943.0
2006-05-26 20:23:00,101.673,101.689,101.672,101.68,121645459.0
2006-05-26 20:24:00,101.675,101.689,101.663,101.663,101199246.0
2006-05-26 20:25:00,101.655,101.69,101.655,101.68,66900458.0
2006-05-26 20:26:00,101.667,101.68,101.653,101.68,41898102.0
2006-05-26 20:27:00,101.677,101.677,101.65,101.65,14680869.0
2006-05-26 20:28:00,101.655,101.69,101.655,101.68,58024675.0
2006-05-26 20:29:00,101.67,101.671,101.65,101.65,36076556.0
2006-05-26 20:30:00,101.655,101.676,101.639,101.658,15099939.0
2006-05-26 20:31:00,101.665,101.667,101.651,101.667,31107948.0
2006-05-26 20:32:00,101.658,101.672,101.65,101.665,161571515.0
2006-05-26 20:33:00,101.663,101.675,101.655,101.66,52924958.0
2006-05-26 20:34:00,101.668,101.671,101.656,101.66,81138774.0
2006-05-26 20:35:00,101.65,101.67,101.642,101.655,101183906.0
2006-05-26 20:36:00,101.66,101.675,101.658,101.675,20047679.0
2006-05-26 20:37:00,101.67,101.67,101.655,101.67,15683271.0
2006-05-26 20:38:00,101.67,101.67,101.657,101.66,65276762.0
2006-05-26 20:39:00,101.665,101.685,101.665,101.665,27589598.0
2006-05-26 20:40:00,101.663,101.679,101.663,101.67,31509023.0
2006-05-26 20:41:00,101.67,101.68,101.658,101.658,82856559.0
2006-05-26 20:42:00,101.66,101.68,101.657,101.68,25124256.0
2006-05-26 20:43:00,101.68,101.695,101.68,101.695,82350492.0
2006-05-26 20:44:00,101.692,101.705,101.69,101.7,50008818.0
2006-05-26 20:45:00,101.7,101.705,101.685,101.705,19889784.0
2006-05-26 20:46:00,101.695,101.715,101.659,101.685,35427927.0
2006-05-26 20:47:00,101.69,101.691,101.675,101.69,165185124.0
2006-05-26 20:48:00,101.7,101.705,101.692,101.692,92894048.0
2006-05-26 20:49:00,101.695,101.723,101.685,101.72,66628840.0
2006-05-26 20:50:00,101.71,101.725,101.68,101.68,31996571.0
2006-05-26 20:51:00,101.68,101.713,101.68,101.713,72209630.0
2006-05-26 20:52:00,101.71,101.747,101.71,101.718,172318303.0
2006-05-26 20:53:00,101.715,101.74,101.715,101.73,26234412.0
2006-05-26 20:54:00,101.723,101.723,101.71,101.71,92752773.0
2006-05-26 20:55:00,101.71,101.725,101.703,101.718,29855996.0
2006-05-26 20:56:00,101.715,101.73,101.71,101.73,111516234.0
2006-05-26 20:57:00,101.74,101.775,101.74,101.74,151612429.0
2006-05-26 20:58:00,101.75,101.76,101.735,101.74,69320455.0
2006-05-26 20:59:00,101.755,101.765,101.735,101.765,37465055.0
2006-05-26 21:00:00,101.77,101.78,101.74,101.74,25333873.0
2006-05-26 21:01:00,101.745,101.775,101.745,101.775,77186650.0
2006-05-26 21:02:00,101.765,101.789,101.765,101.77,164903276.0
2006-05-26 21:03:00,101.765,101.771,101.74,101.77,64469328.0
2006-05-26 21:04:00,101.763,101.763,101.75,101.75,64999537.0
2006-05-26 21:05:00,101.753,101.78,101.75,101.75,21470048.0
2006-05-26 21:06:00,101.75,101.77,101.75,101.75,18597606.0
2006-05-26 21:07:00,101.76,101.76,101.745,101.745,82505248.0
2006-05-26 21:08:00,101.74,101.75,101.737,101.747,145171711.0
2006-05-26 21:09:00,101.737,101.765,101.737,101.76,194150209.0
2006-05-26 21:10:00,101.75,101.766,101.749,101.765,40668639.0
2006-05-26 21:11:00,101.77,101.77,101.75,101.75,30545667.0
2006-05-26 21:12:00,101.75,101.76,101.715,101.76,23062975.0
2006-05-26 21:13:00,101.76,101.766,101.735,101.75,95423767.0
2006-05-26 21:14:00,101.752,101.753,101.737,101.753,124941318.0
2006-05-26 21:15:00,101.76,101.76,101.74,101.75,44389146.0
2006-05-26 21:16:00,101.75,101.78,101.75,101.76,201134628.0
2006-05-26 21:17:00,101.765,101.775,101.75,101.775,37715424.0
2006-05-26 21:18:00,101.77,101.789,101.77,101.773,59459148.0
2006-05-26 21:19:00,101.785,101.785,101.75,101.762,93389267.0
2006-05-26 21:20:00,101.762,101.785,101.756,101.77,15165743.0
2006-05-26 21:21:00,101.765,101.79,101.765,101.765,128328457.0
2006-05-26 21:22:00,101.775,101.789,101.765,101.765,27758615.0
2006-05-26 21:23:00,101.765,101.775,101.765,101.775,97389903.0
2006-05-26 21:24:00,101.78,101.78,101.762,101.765,27209106.0
2006-05-26 21:25:00,101.765,101.765,101.752,101.765,45627149.0
2006-05-26 21:26:00,101.765,101.775,101.76,101.76,83209774.0
2006-05-26 21:27:00,101.77,101.77,101.758,101.758,111201089.0
2006-05-26 21:28:00,101.762,101.77,101.76,101.77,50443116.0
2006-05-26 21:29:00,101.765,101.766,101.75,101.76,122882832.0
2006-05-26 21:30:00,101.763,101.78,101.762,101.77,17253227.0
2006-05-26 21:31:00,101.77,101.785,101.747,101.785,35924260.0
2006-05-26 21:32:00,101.78,101.78,101.75,101.777,73613381.0
2006-05-26 21:33:00,101.74,101.78,101.74,101.747,39243704.0
2006-05-26 21:34:00,101.745,101.76,101.703,101.745,206042610.0
2006-05-26 21:35:00,101.745,101.747,101.734,101.735,44069529.0
2006-05-26 21:36:00,101.73,101.743,101.73,101.74,194006539.0
2006-05-26 21:37:00,101.733,101.751,101.728,101.74,151953294.0
2006-05-26 21:38:00,101.75,101.755,101.74,101.745,77907870.0
2006-05-26 21:39:00,101.745,101.745,101.735,101.738,75586290.0
2006-05-26 21:40:00,101.74,101.765,101.73,101.73,83197102.0
2006-05-26 21:41:00,101.733,101.733,101.718,101.718,244476996.0
2006-05-26 21:42:00,101.73,101.745,101.73,101.745,80231243.0
2006-05-26 21:43:00,101.735,101.75,101.735,101.74,39586387.0
2006-05-26 21:44:00,101.74,101.74,101.725,101.735,29684670.0
2006-05-26 21:45:00,101.733,101.765,101.733,101.74,117991367.0
2006-05-26 21:46:00,101.74,101.763,101.74,101.74,23998146.0
2006-05-26 21:47:00,101.73,101.745,101.73,101.73,118015693.0
2006-05-26 21:48:00,101.735,101.745,101.732,101.74,71865291.0
2006-05-26 21:49:00,101.73,101.741,101.72,101.725,25096775.0
2006-05-26 21:50:00,101.723,101.757,101.721,101.738,128154792.0
2006-05-26 21:51:00,101.738,101.739,101.723,101.727,65130002.0
2006-05-26 21:52:00,101.735,101.738,101.723,101.723,58322211.0
2006-05-26 21:53:00,101.733,101.736,101.7,101.72,23513729.0
2006-05-26 21:54:00,101.715,101.725,101.702,101.725,119119524.0
2006-05-26 21:55:00,101.73,101.736,101.723,101.725,69438887.0
2006-05-26 21:56:00,101.722,101.733,101.72,101.733,98483699.0
2006-05-26 21:57:00,101.738,101.741,101.72,101.735,156323075.0
2006-05-26 21:58:00,101.735,101.75,101.73,101.745,54159588.0
2006-05-26 21:59:00,101.74,101.76,101.74,101.755,97828167.0
2006-05-26 22:00:00,101.743,101.745,101.73,101.745,142356108.0
2006-05-26 22:01:00,101.755,101.765,101.745,101.745,95292867.0
2006-05-26 22:02:00,101.75,101.75,101.74,101.745,83893040.0
2006-05-26 22:03:00,101.755,101.765,101.755,101.765,92285055.0
2006-05-26 22:04:00,101.76,101.773,101.75,101.765,311327144.0
2006-05-26 22:05:00,101.763,101.775,101.72,101.76,120331587.0
2006-05-26 22:06:00,101.76,101.763,101.749,101.75,84612793.0
2006-05-26 22:07:00,101.76,101.765,101.745,101.76,159343037.0
2006-05-26 22:08:00,101.752,101.768,101.752,101.755,281874087.0
2006-05-26 22:09:00,101.76,101.773,101.757,101.763,54733706.0
2006-05-26 22:10:00,101.757,101.779,101.757,101.763,29914610.0
2006-05-26 22:11:00,101.758,101.775,101.755,101.755,76960137.0
2006-05-26 22:12:00,101.755,101.8,101.755,101.8,40564499.0
2006-05-26 22:13:00,101.797,101.797,101.775,101.775,38440952.0
2006-05-26 22:14:00,101.79,101.79,101.736,101.773,576086672.0
2006-05-26 22:15:00,101.78,101.794,101.779,101.78,196514345.0
2006-05-26 22:16:00,101.775,101.78,101.764,101.78,106878766.0
2006-05-26 22:17:00,101.775,101.79,101.736,101.785,125642072.0
2006-05-26 22:18:00,101.785,101.785,101.735,101.735,47158069.0
2006-05-26 22:19:00,101.775,101.8,101.775,101.79,177622004.0
2006-05-26 22:20:00,101.79,101.83,101.79,101.83,177149121.0
2006-05-26 22:21:00,101.82,101.845,101.81,101.845,195320733.0
2006-05-26 22:22:00,101.85,101.85,101.797,101.835,36980973.0
2006-05-26 22:23:00,101.835,101.858,101.828,101.828,187104019.0
2006-05-26 22:24:00,101.83,101.84,101.805,101.805,124166558.0
2006-05-26 22:25:00,101.805,101.816,101.795,101.81,98266019.0
2006-05-26 22:26:00,101.805,101.82,101.805,101.82,92837975.0
2006-05-26 22:27:00,101.815,101.827,101.802,101.82,79606452.0
2006-05-26 22:28:00,101.82,101.82,101.77,101.79,106397424.0
2006-05-26 22:29:00,101.785,101.81,101.75,101.79,122982260.0
2006-05-26 22:30:00,101.785,101.79,101.778,101.778,92633192.0
2006-05-26 22:31:00,101.785,101.795,101.777,101.785,66726368.0
2006-05-26 22:32:00,101.785,101.79,101.78,101.79,23650744.0
2006-05-26 22:33:00,101.785,101.795,101.78,101.783,141990409.0
2006-05-26 22:34:00,101.79,101.79,101.78,101.79,43455450.0
2006-05-26 22:35:00,101.785,101.795,101.777,101.785,61575877.0
2006-05-26 22:36:00,101.79,101.79,101.78,101.79,85755014.0
2006-05-26 22:37:00,101.785,101.79,101.777,101.782,355475109.0
2006-05-26 22:38:00,101.78,101.79,101.78,101.78,121409622.0
2006-05-26 22:39:00,101.79,101.79,101.775,101.783,201436260.0
2006-05-26 22:40:00,101.782,101.79,101.777,101.785,78811351.0
2006-05-26 22:41:00,101.785,101.79,101.735,101.785,156788242.0
2006-05-26 22:42:00,101.783,101.795,101.777,101.785,150029377.0
2006-05-26 22:43:00,101.777,101.795,101.775,101.79,283777304.0
2006-05-26 22:44:00,101.785,101.79,101.777,101.78,90774300.0
2006-05-26 22:45:00,101.785,101.795,101.74,101.785,77750466.0
2006-05-26 22:46:00,101.79,101.795,101.78,101.787,103036294.0
2006-05-26 22:47:00,101.79,101.795,101.78,101.782,118330111.0
2006-05-26 22:48:00,101.79,101.79,101.78,101.785,63755606.0
2006-05-26 22:49:00,101.79,101.795,101.775,101.79,223732223.0
2006-05-26 22:50:00,101.79,101.795,101.78,101.78,26981113.0
2006-05-26 22:51:00,101.79,101.79,101.778,101.79,64962567.0
2006-05-26 22:52:00,101.78,101.79,101.775,101.785,67797799.0
2006-05-26 22:53:00,101.775,101.79,101.775,101.785,76446897.0
2006-05-26 22:54:00,101.785,101.79,101.78,101.785,259264265.0
2006-05-26 22:55:00,101.79,101.79,101.78,101.783,67513271.0
2006-05-26 22:56:00,101.79,101.795,101.785,101.785,181706468.0
2006-05-26 22:57:00,101.78,101.795,101.76,101.79,179802404.0
2006-05-26 22:58:00,101.78,101.795,101.78,101.78,534542261.0
2006-05-26 22:59:00,101.79,101.79,101.735,101.783,157431686.0
2006-05-28 23:00:00,101.783,101.795,101.78,101.785,44818915.0
2006-05-28 23:01:00,101.777,101.795,101.777,101.795,48187655.0
2006-05-28 23:02:00,101.783,101.79,101.783,101.785,9813350.0
2006-05-28 23:03:00,101.795,101.795,101.782,101.782,1385264.0
2006-05-28 23:04:00,101.795,101.795,101.795,101.795,11564303.0
2006-05-28 23:05:00,101.78,101.785,101.78,101.78,38315799.0
2006-05-28 23:06:00,101.785,101.785,101.777,101.783,12544006.0
2006-05-28 23:07:00,101.79,101.79,101.79,101.79,751280.0
2006-05-28 23:08:00,101.785,101.785,101.785,101.785,15559422.0
2006-05-28 23:09:00,101.79,101.79,101.778,101.778,8432218.0
2006-05-28 23:10:00,101.785,101.79,101.78,101.79,38128624.0
2006-05-28 23:11:00,101.79,101.79,101.79,101.79,31472779.0
2006-05-28 23:12:00,101.785,101.785,101.78,101.78,44795404.0
2006-05-28 23:13:00,101.785,101.785,101.785,101.785,24504484.0
2006-05-28 23:14:00,101.785,101.785,101.777,101.782,27309421.0
2006-05-28 23:15:00,101.79,101.79,101.777,101.785,9833674.0
2006-05-28 23:16:00,101.78,101.79,101.777,101.777,101354757.0
2006-05-28 23:17:00,101.783,101.783,101.783,101.783,2636853.0
2006-05-28 23:18:00,101.79,101.79,101.783,101.785,29628894.0
2006-05-28 23:19:00,101.777,101.79,101.777,101.785,109338078.0
2006-05-28 23:20:00,101.78,101.787,101.78,101.787,14770995.0
2006-05-28 23:21:00,101.79,101.79,101.777,101.782,73129747.0
2006-05-28 23:22:00,101.79,101.79,101.79,101.79,2851703.0
2006-05-28 23:23:00,101.777,101.79,101.777,101.785,23109622.0
2006-05-28 23:24:00,101.783,101.79,101.783,101.785,47846252.0
2006-05-28 23:25:00,101.775,101.79,101.775,101.785,84613934.0
2006-05-28 23:26:00,101.79,101.79,101.785,101.785,11411071.0
2006-05-28 23:27:00,101.78,101.79,101.78,101.79,27346981.0
2006-05-28 23:28:00,101.79,101.79,101.782,101.782,5379506.0
2006-05-28 23:29:00,101.78,101.795,101.78,101.783,26914087.0
2006-05-28 23:30:00,101.783,101.787,101.783,101.787,5301697.0
2006-05-28 23:31:00,101.775,101.79,101.775,101.785,304070637.0
2006-05-28 23:32:00,101.78,101.79,101.78,101.79,60486711.0
2006-05-28 23:33:00,101.79,101.795,101.775,101.795,53622989.0
2006-05-28 23:34:00,101.775,101.79,101.775,101.79,34146425.0
2006-05-28 23:35:00,101.795,101.795,101.785,101.787,22584022.0
2006-05-28 23:36:00,101.785,101.795,101.78,101.785,52150935.0
2006-05-28 23:37:00,101.785,101.785,101.775,101.785,110500277.0
2006-05-28 23:38:00,101.785,101.79,101.76,101.79,76162375.0
2006-05-28 23:39:00,101.79,101.79,101.78,101.79,149112599.0
2006-05-28 23:40:00,101.785,101.79,101.785,101.785,90898241.0
2006-05-28 23:41:00,101.785,101.79,101.78,101.79,61536783.0
2006-05-28 23:42:00,101.795,101.795,101.778,101.79,114296752.0
2006-05-28 23:43:00,101.785,101.79,101.78,101.79,35541240.0
2006-05-28 23:44:00,101.785,101.79,101.778,101.785,24700461.0
2006-05-28 23:45:00,101.79,101.79,101.78,101.78,69905171.0
2006-05-28 23:46:00,101.785,101.79,101.735,101.79,10151413.0
2006-05-28 23:47:00,101.78,101.795,101.78,101.79,67922174.0
2006-05-28 23:48:00,101.78,101.795,101.777,101.79,171490149.0
2006-05-28 23:49:00,101.785,101.795,101.735,101.79,15595224.0
2006-05-28 23:50:00,101.78,101.795,101.78,101.785,84930954.0
2006-05-28 23:51:00,101.78,101.79,101.775,101.79,57023547.0
2006-05-28 23:52:00,101.783,101.795,101.783,101.785,61009935.0
2006-05-28 23:53:00,101.79,101.79,101.78,101.78,118409196.0
2006-05-28 23:54:00,101.785,101.795,101.777,101.777,83973335.0
2006-05-28 23:55:00,101.785,101.795,101.777,101.79,37015907.0
2006-05-28 23:56:00,101.785,101.795,101.78,101.795,60350756.0
2006-05-28 23:57:00,101.795,101.795,101.777,101.777,38970646.0
2006-05-28 23:58:00,101.785,101.795,101.78,101.79,132349255.0
2006-05-28 23:59:00,101.745,101.795,101.745,101.79,28080306.0
2006-05-29 00:00:00,101.79,101.79,101.778,101.78,53653057.0
2006-05-29 00:01:00,101.785,101.79,101.777,101.785,137964430.0
2006-05-29 00:02:00,101.785,101.79,101.783,101.79,102422919.0
2006-05-29 00:03:00,101.78,101.79,101.777,101.78,85085158.0
2006-05-29 00:04:00,101.79,101.795,101.777,101.787,76148665.0
2006-05-29 00:05:00,101.785,101.79,101.777,101.783,122518578.0
2006-05-29 00:06:00,101.78,101.79,101.78,101.79,59194054.0
2006-05-29 00:07:00,101.783,101.795,101.777,101.78,37053587.0
2006-05-29 00:08:00,101.795,101.795,101.785,101.788,56125826.0
2006-05-29 00:09:00,101.788,101.79,101.782,101.79,28401592.0
2006-05-29 00:10:00,101.78,101.795,101.78,101.787,96862900.0
2006-05-29 00:11:00,101.777,101.79,101.777,101.782,155236706.0
2006-05-29 00:12:00,101.795,101.795,101.78,101.785,92075704.0
2006-05-29 00:13:00,101.79,101.79,101.78,101.79,36927459.0
2006-05-29 00:14:00,101.74,101.785,101.74,101.783,98639924.0
2006-05-29 00:15:00,101.795,101.795,101.777,101.79,84159302.0
2006-05-29 00:16:00,101.79,101.79,101.782,101.785,70945759.0
2006-05-29 00:17:00,101.78,101.79,101.78,101.785,119161502.0
2006-05-29 00:18:00,101.79,101.79,101.78,101.79,46595089.0
2006-05-29 00:19:00,101.785,101.795,101.78,101.785,221689876.0
2006-05-29 00:20:00,101.785,101.79,101.782,101.782,54924982.0
2006-05-29 00:21:00,101.79,101.79,101.778,101.785,32214927.0
2006-05-29 00:22:00,101.795,101.795,101.777,101.79,58176684.0
2006-05-29 00:23:00,101.79,101.79,101.78,101.79,207688584.0
2006-05-29 00:24:00,101.782,101.79,101.777,101.782,64164668.0
2006-05-29 00:25:00,101.79,101.79,101.78,101.79,83645318.0
2006-05-29 00:26:00,101.783,101.795,101.775,101.785,109694850.0
2006-05-29 00:27:00,101.79,101.79,101.78,101.78,97791288.0
2006-05-29 00:28:00,101.785,101.787,101.778,101.778,74967188.0
2006-05-29 00:29:00,101.735,101.785,101.735,101.778,40883464.0
2006-05-29 00:30:00,101.785,101.79,101.78,101.79,15989051.0
2006-05-29 00:31:00,101.785,101.79,101.775,101.785,87258856.0
2006-05-29 00:32:00,101.79,101.79,101.775,101.775,128764250.0
2006-05-29 00:33:00,101.785,101.795,101.78,101.785,31288439.0
2006-05-29 00:34:00,101.785,101.79,101.78,101.78,54942659.0
2006-05-29 00:35:00,101.777,101.795,101.777,101.778,60879775.0
2006-05-29 00:36:00,101.79,101.795,101.785,101.785,17175275.0
2006-05-29 00:37:00,101.777,101.79,101.777,101.79,47810255.0
2006-05-29 00:38:00,101.79,101.795,101.785,101.79,58713801.0
2006-05-29 00:39:00,101.783,101.79,101.783,101.79,52483902.0
2006-05-29 00:40:00,101.79,101.795,101.778,101.782,51886164.0
2006-05-29 00:41:00,101.785,101.79,101.78,101.79,63447210.0
2006-05-29 00:42:00,101.79,101.79,101.782,101.79,45209753.0
2006-05-29 00:43:00,101.782,101.79,101.78,101.785,32005883.0
2006-05-29 00:44:00,101.785,101.79,101.78,101.79,155159230.0
2006-05-29 00:45:00,101.79,101.795,101.78,101.785,69629966.0
2006-05-29 00:46:00,101.795,101.795,101.745,101.78,34114213.0
2006-05-29 00:47:00,101.778,101.795,101.778,101.787,23305758.0
2006-05-29 00:48:00,101.79,101.79,101.775,101.785,60221078.0
2006-05-29 00:49:00,101.777,101.79,101.775,101.775,75419813.0
2006-05-29 00:50:00,101.795,101.795,101.777,101.79,49453338.0
2006-05-29 00:51:00,101.795,101.795,101.783,101.785,60869549.0
2006-05-29 00:52:00,101.782,101.79,101.78,101.79,60749928.0
2006-05-29 00:53:00,101.782,101.795,101.782,101.793,40592939.0
2006-05-29 00:54:00,101.79,101.79,101.78,101.79,129220347.0
2006-05-29 00:55:00,101.785,101.79,101.777,101.79,230838800.0
2006-05-29 00:56:00,101.79,101.79,101.745,101.745,43923745.0
2006-05-29 00:57:00,101.795,101.795,101.78,101.78,68556323.0
2006-05-29 00:58:00,101.785,101.795,101.76,101.795,18391710.0
2006-05-29 00:59:00,101.785,101.793,101.735,101.788,45906867.0
2006-05-29 01:00:00,101.79,101.79,101.783,101.79,127385178.0
2006-05-29 01:01:00,101.782,101.79,101.782,101.79,19358283.0
2006-05-29 01:02:00,101.79,101.79,101.78,101.785,223701810.0
2006-05-29 01:03:00,101.782,101.795,101.777,101.78,288652648.0
2006-05-29 01:04:00,101.788,101.79,101.782,101.785,122462631.0
2006-05-29 01:05:00,101.79,101.795,101.778,101.79,51843983.0
2006-05-29 01:06:00,101.787,101.787,101.769,101.77,86554246.0
2006-05-29 01:07:00,101.765,101.769,101.708,101.75,28132225.0
2006-05-29 01:08:00,101.76,101.76,101.741,101.75,104286138.0
2006-05-29 01:09:00,101.755,101.762,101.743,101.753,196777500.0
2006-05-29 01:10:00,101.755,101.78,101.716,101.75,91719412.0
2006-05-29 01:11:00,101.75,101.767,101.75,101.76,48561858.0
2006-05-29 01:12:00,101.762,101.784,101.76,101.76,16240324.0
2006-05-29 01:13:00,101.755,101.785,101.755,101.785,41858534.0
2006-05-29 01:14:00,101.785,101.795,101.78,101.78,77271414.0
2006-05-29 01:15:00,101.785,101.835,101.785,101.82,42063287.0
2006-05-29 01:16:00,101.82,101.825,101.79,101.825,53619811.0
2006-05-29 01:17:00,101.82,101.82,101.78,101.805,17638548.0
2006-05-29 01:18:00,101.807,101.807,101.78,101.79,110717602.0
2006-05-29 01:19:00,101.785,101.785,101.73,101.73,88001940.0
2006-05-29 01:20:00,101.76,101.79,101.715,101.775,117798882.0
2006-05-29 01:21:00,101.775,101.79,101.758,101.79,54727334.0
2006-05-29 01:22:00,101.79,101.79,101.78,101.785,106513089.0
2006-05-29 01:23:00,101.777,101.79,101.777,101.778,83623029.0
2006-05-29 01:24:00,101.777,101.807,101.775,101.778,66717205.0
2006-05-29 01:25:00,101.768,101.8,101.768,101.8,100496170.0
2006-05-29 01:26:00,101.795,101.8,101.785,101.792,27057865.0
2006-05-29 01:27:00,101.795,101.801,101.785,101.785,108710705.0
2006-05-29 01:28:00,101.78,101.8,101.78,101.8,108283404.0
2006-05-29 01:29:00,101.793,101.804,101.755,101.755,40817130.0
2006-05-29 01:30:00,101.757,101.78,101.749,101.75,53001544.0
2006-05-29 01:31:00,101.745,101.755,101.735,101.755,34341121.0
2006-05-29 01:32:00,101.74,101.75,101.735,101.75,352809728.0
2006-05-29 01:33:00,101.75,101.764,101.75,101.75,33635611.0
2006-05-29 01:34:00,101.745,101.77,101.744,101.77,41257700.0
2006-05-29 01:35:00,101.755,101.767,101.74,101.74,27389138.0
2006-05-29 01:36:00,101.74,101.765,101.739,101.75,9965231.0
2006-05-29 01:37:00,101.75,101.754,101.73,101.73,30799393.0
2006-05-29 01:38:00,101.74,101.758,101.74,101.745,58636734.0
2006-05-29 01:39:00,101.745,101.76,101.74,101.76,34298522.0
2006-05-29 01:40:00,101.76,101.76,101.75,101.75,36430201.0
2006-05-29 01:41:00,101.785,101.785,101.732,101.74,89643627.0
2006-05-29 01:42:00,101.74,101.755,101.69,101.72,141282832.0
2006-05-29 01:43:00,101.725,101.758,101.71,101.74,63841274.0
2006-05-29 01:44:00,101.74,101.757,101.735,101.735,18999549.0
2006-05-29 01:45:00,101.74,101.757,101.74,101.75,62753068.0
2006-05-29 01:46:00,101.745,101.746,101.735,101.735,26251283.0
2006-05-29 01:47:00,101.74,101.767,101.74,101.765,74001926.0
2006-05-29 01:48:00,101.77,101.77,101.74,101.74,82092987.0
2006-05-29 01:49:00,101.743,101.743,101.66,101.68,13102150.0
2006-05-29 01:50:00,101.68,101.72,101.655,101.695,70257368.0
2006-05-29 01:51:00,101.7,101.735,101.7,101.715,88857539.0
2006-05-29 01:52:00,101.713,101.713,101.688,101.688,38195792.0
2006-05-29 01:53:00,101.7,101.7,101.678,101.68,95339490.0
2006-05-29 01:54:00,101.67,101.71,101.64,101.645,43984664.0
2006-05-29 01:55:00,101.645,101.655,101.61,101.625,133735009.0
2006-05-29 01:56:00,101.63,101.645,101.59,101.625,74468531.0
2006-05-29 01:57:00,101.625,101.66,101.625,101.65,99201335.0
2006-05-29 01:58:00,101.648,101.648,101.605,101.625,23344314.0
2006-05-29 01:59:00,101.622,101.656,101.622,101.64,143207561.0
2006-05-29 02:00:00,101.64,101.66,101.595,101.612,144990956.0
2006-05-29 02:01:00,101.615,101.615,101.575,101.598,21535344.0
2006-05-29 02:02:00,101.6,101.64,101.6,101.625,91734173.0
2006-05-29 02:03:00,101.625,101.63,101.615,101.63,76676825.0
2006-05-29 02:04:00,101.625,101.625,101.58,101.605,141398825.0
2006-05-29 02:05:00,101.605,101.62,101.569,101.62,40456828.0
2006-05-29 02:06:00,101.63,101.65,101.628,101.65,102548657.0
2006-05-29 02:07:00,101.638,101.638,101.595,101.603,38039827.0
2006-05-29 02:08:00,101.605,101.615,101.584,101.6,86885244.0
2006-05-29 02:09:00,101.595,101.6,101.585,101.6,76358400.0
2006-05-29 02:10:00,101.6,101.6,101.58,101.583,14339664.0
2006-05-29 02:11:00,101.58,101.6,101.575,101.59,85736799.0
2006-05-29 02:12:00,101.585,101.6,101.58,101.59,72565133.0
2006-05-29 02:13:00,101.585,101.607,101.585,101.585,25988797.0
2006-05-29 02:14:00,101.59,101.593,101.575,101.59,68172810.0
2006-05-29 02:15:00,101.585,101.592,101.573,101.59,20105343.0
2006-05-29 02:16:00,101.59,101.59,101.553,101.575,64401566.0
2006-05-29 02:17:00,101.57,101.578,101.52,101.55,143609304.0
2006-05-29 02:18:00,101.55,101.568,101.542,101.565,83943841.0
2006-05-29 02:19:00,101.55,101.57,101.55,101.57,36624309.0
2006-05-29 02:20:00,101.57,101.575,101.557,101.565,34665981.0
2006-05-29 02:21:00,101.565,101.589,101.565,101.58,64421810.0
2006-05-29 02:22:00,101.58,101.63,101.58,101.62,29484390.0
2006-05-29 02:23:00,101.62,101.63,101.61,101.63,9719332.0
2006-05-29 02:24:00,101.63,101.66,101.615,101.615,28607831.0
2006-05-29 02:25:00,101.63,101.63,101.577,101.595,40736275.0
2006-05-29 02:26:00,101.6,101.615,101.585,101.59,35813044.0
2006-05-29 02:27:00,101.58,101.595,101.56,101.56,356805970.0
2006-05-29 02:28:00,101.565,101.575,101.543,101.545,37073433.0
2006-05-29 02:29:00,101.55,101.555,101.536,101.537,53683323.0
2006-05-29 02:30:00,101.535,101.546,101.527,101.533,42544434.0
2006-05-29 02:31:00,101.54,101.575,101.54,101.55,104763354.0
2006-05-29 02:32:00,101.555,101.565,101.55,101.565,99397189.0
2006-05-29 02:33:00,101.562,101.572,101.548,101.565,25035035.0
2006-05-29 02:34:00,101.57,101.584,101.568,101.568,93146880.0
2006-05-29 02:35:00,101.578,101.591,101.577,101.577,70832582.0
2006-05-29 02:36:00,101.578,101.592,101.567,101.567,83765429.0
2006-05-29 02:37:00,101.575,101.575,101.567,101.57,98477339.0
2006-05-29 02:38:00,101.57,101.57,101.557,101.565,57061132.0
2006-05-29 02:39:00,101.565,101.575,101.56,101.57,123181933.0
2006-05-29 02:40:00,101.57,101.57,101.565,101.565,89642395.0
2006-05-29 02:41:00,101.57,101.578,101.561,101.577,119012794.0
2006-05-29 02:42:00,101.575,101.587,101.575,101.58,19107948.0
2006-05-29 02:43:00,101.585,101.59,101.568,101.59,51721626.0
2006-05-29 02:44:00,101.59,101.59,101.573,101.585,43177260.0
2006-05-29 02:45:00,101.58,101.585,101.575,101.585,74356635.0
2006-05-29 02:46:00,101.585,101.585,101.575,101.575,45657215.0
2006-05-29 02:47:00,101.58,101.58,101.563,101.572,18002800.0
2006-05-29 02:48:00,101.57,101.59,101.557,101.58,45744025.0
2006-05-29 02:49:00,101.58,101.58,101.514,101.565,84980461.0
2006-05-29 02:50:00,101.563,101.568,101.56,101.565,206222492.0
2006-05-29 02:51:00,101.56,101.564,101.542,101.56,98915053.0
2006-05-29 02:52:00,101.55,101.55,101.493,101.535,30406641.0
2006-05-29 02:53:00,101.54,101.54,101.517,101.527,80523070.0
2006-05-29 02:54:00,101.53,101.56,101.508,101.56,49131902.0
2006-05-29 02:55:00,101.555,101.58,101.555,101.568,121034426.0
2006-05-29 02:56:00,101.56,101.58,101.557,101.562,270527314.0
2006-05-29 02:57:00,101.565,101.59,101.565,101.57,247512520.0
2006-05-29 02:58:00,101.57,101.57,101.545,101.552,19954938.0
2006-05-29 02:59:00,101.56,101.56,101.515,101.55,119846811.0
2006-05-29 03:00:00,101.548,101.548,101.475,101.545,44765351.0
2006-05-29 03:01:00,101.555,101.558,101.535,101.555,17864701.0
2006-05-29 03:02:00,101.55,101.555,101.533,101.555,72692530.0
2006-05-29 03:03:00,101.505,101.59,101.505,101.57,46887003.0
2006-05-29 03:04:00,101.57,101.581,101.57,101.575,241261289.0
2006-05-29 03:05:00,101.57,101.573,101.54,101.56,134073820.0
2006-05-29 03:06:00,101.563,101.563,101.527,101.532,42479005.0
2006-05-29 03:07:00,101.54,101.54,101.505,101.512,66640991.0
2006-05-29 03:08:00,101.515,101.516,101.505,101.505,61175426.0
2006-05-29 03:09:00,101.5,101.51,101.49,101.495,54368226.0
2006-05-29 03:10:00,101.475,101.481,101.467,101.467,76335843.0
2006-05-29 03:11:00,101.475,101.475,101.462,101.47,64642634.0
2006-05-29 03:12:00,101.467,101.49,101.428,101.428,21328596.0
2006-05-29 03:13:00,101.43,101.455,101.385,101.455,34107392.0
2006-05-29 03:14:00,101.445,101.465,101.445,101.45,68804316.0
2006-05-29 03:15:00,101.45,101.465,101.45,101.465,168798112.0
2006-05-29 03:16:00,101.465,101.48,101.462,101.462,30516670.0
2006-05-29 03:17:00,101.47,101.477,101.455,101.47,43122616.0
2006-05-29 03:18:00,101.47,101.49,101.443,101.475,63599850.0
2006-05-29 03:19:00,101.462,101.478,101.45,101.45,52703059.0
2006-05-29 03:20:00,101.45,101.473,101.45,101.473,52379142.0
2006-05-29 03:21:00,101.48,101.48,101.425,101.45,64841305.0
2006-05-29 03:22:00,101.45,101.459,101.447,101.447,51871819.0
2006-05-29 03:23:00,101.455,101.475,101.455,101.47,15962151.0
2006-05-29 03:24:00,101.458,101.462,101.447,101.447,66094643.0
2006-05-29 03:25:00,101.45,101.456,101.445,101.455,52436208.0
2006-05-29 03:26:00,101.455,101.458,101.445,101.445,29376057.0
2006-05-29 03:27:00,101.435,101.47,101.435,101.47,123550427.0
2006-05-29 03:28:00,101.465,101.485,101.465,101.485,80541678.0
2006-05-29 03:29:00,101.49,101.49,101.475,101.485,15255272.0
2006-05-29 03:30:00,101.478,101.478,101.425,101.425,37611281.0
2006-05-29 03:31:00,101.468,101.477,101.465,101.465,82983381.0
2006-05-29 03:32:00,101.46,101.48,101.46,101.48,101696431.0
2006-05-29 03:33:00,101.475,101.486,101.459,101.463,106252274.0
2006-05-29 03:34:00,101.47,101.48,101.465,101.48,84057198.0
2006-05-29 03:35:00,101.462,101.473,101.461,101.462,64773539.0
2006-05-29 03:36:00,101.47,101.475,101.46,101.46,196099131.0
2006-05-29 03:37:00,101.46,101.468,101.447,101.465,56198498.0
2006-05-29 03:38:00,101.455,101.465,101.445,101.46,33314300.0
2006-05-29 03:39:00,101.442,101.458,101.442,101.455,52017221.0
2006-05-29 03:40:00,101.455,101.47,101.444,101.445,204002825.0
2006-05-29 03:41:00,101.45,101.46,101.445,101.45,42401573.0
2006-05-29 03:42:00,101.445,101.455,101.43,101.43,117388934.0
2006-05-29 03:43:00,101.435,101.45,101.425,101.45,72749956.0
2006-05-29 03:44:00,101.44,101.449,101.435,101.445,89284216.0
2006-05-29 03:45:00,101.433,101.461,101.4,101.4,99465486.0
2006-05-29 03:46:00,101.45,101.46,101.445,101.46,37669550.0
2006-05-29 03:47:00,101.455,101.473,101.44,101.465,92232503.0
2006-05-29 03:48:00,101.452,101.472,101.452,101.457,141124279.0
2006-05-29 03:49:00,101.467,101.495,101.45,101.47,97673592.0
2006-05-29 03:50:00,101.48,101.488,101.478,101.488,31376043.0
2006-05-29 03:51:00,101.488,101.488,101.465,101.485,51158350.0
2006-05-29 03:52:00,101.47,101.503,101.47,101.503,36040841.0
2006-05-29 03:53:00,101.51,101.524,101.51,101.51,55675372.0
2006-05-29 03:54:00,101.513,101.515,101.5,101.515,133783112.0
2006-05-29 03:55:00,101.517,101.52,101.501,101.52,75649379.0
2006-05-29 03:56:00,101.51,101.52,101.507,101.51,94497067.0
2006-05-29 03:57:00,101.52,101.52,101.495,101.515,102762031.0
2006-05-29 03:58:00,101.515,101.525,101.498,101.525,136625500.0
2006-05-29 03:59:00,101.52,101.53,101.518,101.53,50635200.0
2006-05-29 04:00:00,101.53,101.535,101.485,101.485,25564737.0
2006-05-29 04:01:00,101.53,101.535,101.52,101.525,128394703.0
2006-05-29 04:02:00,101.517,101.565,101.517,101.565,42203428.0
2006-05-29 04:03:00,101.565,101.58,101.555,101.555,64429118.0
2006-05-29 04:04:00,101.56,101.56,101.539,101.555,35702072.0
2006-05-29 04:05:00,101.547,101.565,101.547,101.555,81456337.0
2006-05-29 04:06:00,101.55,101.56,101.55,101.56,118848934.0
2006-05-29 04:07:00,101.555,101.593,101.555,101.583,58326899.0
2006-05-29 04:08:00,101.59,101.59,101.565,101.57,55303607.0
2006-05-29 04:09:00,101.575,101.588,101.575,101.58,92587983.0
2006-05-29 04:10:00,101.59,101.596,101.528,101.585,17068210.0
2006-05-29 04:11:00,101.59,101.607,101.587,101.59,165642954.0
2006-05-29 04:12:00,101.6,101.612,101.6,101.6,73026744.0
2006-05-29 04:13:00,101.61,101.61,101.545,101.605,10289289.0
2006-05-29 04:14:00,101.6,101.61,101.59,101.61,69398558.0
2006-05-29 04:15:00,101.605,101.605,101.593,101.595,26827915.0
2006-05-29 04:16:00,101.59,101.6,101.585,101.585,36516225.0
2006-05-29 04:17:00,101.59,101.605,101.59,101.605,115673266.0
2006-05-29 04:18:00,101.6,101.6,101.575,101.585,67385876.0
2006-05-29 04:19:00,101.585,101.59,101.585,101.585,96117418.0
2006-05-29 04:20:00,101.59,101.59,101.57,101.59,145291433.0
2006-05-29 04:21:00,101.59,101.59,101.553,101.575,69573740.0
2006-05-29 04:22:00,101.575,101.575,101.565,101.575,120410019.0
2006-05-29 04:23:00,101.575,101.585,101.57,101.575,54357865.0
2006-05-29 04:24:00,101.577,101.586,101.574,101.575,23522572.0
2006-05-29 04:25:00,101.57,101.585,101.565,101.565,35315366.0
2006-05-29 04:26:00,101.585,101.585,101.557,101.57,57864453.0
2006-05-29 04:27:00,101.57,101.57,101.55,101.55,56167439.0
2006-05-29 04:28:00,101.555,101.57,101.545,101.545,284231299.0
2006-05-29 04:29:00,101.557,101.557,101.553,101.553,5457789.0
2006-05-29 04:30:00,101.553,101.559,101.55,101.55,29061749.0
2006-05-29 04:31:00,101.552,101.56,101.552,101.56,5606573.0
2006-05-29 04:32:00,101.56,101.56,101.55,101.55,29545139.0
2006-05-29 04:33:00,101.555,101.56,101.555,101.56,11400810.0
2006-05-29 04:34:00,101.555,101.57,101.545,101.545,79704159.0
2006-05-29 04:35:00,101.555,101.57,101.553,101.553,46747681.0
2006-05-29 04:36:00,101.555,101.555,101.537,101.537,21071963.0
2006-05-29 04:37:00,101.55,101.55,101.54,101.54,2596234.0
2006-05-29 04:38:00,101.532,101.534,101.507,101.53,76559615.0
2006-05-29 04:39:00,101.527,101.527,101.5,101.5,13776344.0
2006-05-29 04:40:00,101.515,101.53,101.51,101.51,121217381.0
2006-05-29 04:41:00,101.515,101.55,101.515,101.55,28621423.0
2006-05-29 04:42:00,101.543,101.543,101.543,101.543,2657046.0
2006-05-29 04:43:00,101.537,101.55,101.532,101.55,103338860.0
2006-05-29 04:44:00,101.555,101.555,101.545,101.55,9478240.0
2006-05-29 04:45:00,101.542,101.547,101.535,101.535,25202492.0
2006-05-29 04:46:00,101.535,101.535,101.535,101.535,25401143.0
2006-05-29 04:47:00,101.53,101.53,101.525,101.525,43771158.0
2006-05-29 04:48:00,101.53,101.54,101.53,101.54,34407762.0
2006-05-29 04:49:00,101.54,101.54,101.52,101.535,41331842.0
2006-05-29 04:50:00,101.528,101.54,101.528,101.54,8814780.0
2006-05-29 04:51:00,101.535,101.535,101.535,101.535,16710796.0
2006-05-29 04:52:00,101.54,101.54,101.54,101.54,789906.0
2006-05-29 04:53:00,101.533,101.533,101.524,101.525,12747973.0
2006-05-29 04:54:00,101.52,101.532,101.52,101.53,42394113.0
2006-05-29 04:55:00,101.545,101.545,101.545,101.545,10679999.0
2006-05-29 04:56:00,101.532,101.545,101.532,101.545,1350949.0
2006-05-29 04:57:00,101.535,101.537,101.523,101.523,8955420.0
2006-05-29 04:58:00,101.535,101.535,101.517,101.517,47303086.0
2006-05-29 04:59:00,101.525,101.535,101.52,101.523,41361125.0
2006-05-29 05:00:00,101.523,101.526,101.473,101.52,170251636.0
2006-05-29 05:01:00,101.51,101.538,101.51,101.52,519124264.0
2006-05-29 05:02:00,101.53,101.538,101.491,101.52,173437256.0
2006-05-29 05:03:00,101.525,101.532,101.515,101.53,174970118.0
2006-05-29 05:04:00,101.523,101.53,101.52,101.53,71209018.0
2006-05-29 05:05:00,101.525,101.541,101.525,101.535,236274740.0
2006-05-29 05:06:00,101.535,101.54,101.525,101.525,80478888.0
2006-05-29 05:07:00,101.535,101.54,101.525,101.53,65581156.0
2006-05-29 05:08:00,101.54,101.55,101.533,101.55,61981272.0
2006-05-29 05:09:00,101.54,101.56,101.535,101.56,26030982.0
2006-05-29 05:10:00,101.56,101.57,101.55,101.57,226449619.0
2006-05-29 05:11:00,101.565,101.58,101.562,101.58,60112770.0
2006-05-29 05:12:00,101.572,101.585,101.57,101.58,126664646.0
2006-05-29 05:13:00,101.577,101.58,101.57,101.57,98978190.0
2006-05-29 05:14:00,101.565,101.616,101.53,101.555,86111931.0
2006-05-29 05:15:00,101.55,101.565,101.549,101.555,89248154.0
2006-05-29 05:16:00,101.565,101.565,101.545,101.547,259441671.0
2006-05-29 05:17:00,101.555,101.565,101.547,101.553,148235728.0
2006-05-29 05:18:00,101.555,101.56,101.505,101.555,155868613.0
2006-05-29 05:19:00,101.555,101.565,101.552,101.552,79792802.0
2006-05-29 05:20:00,101.553,101.567,101.548,101.56,197080781.0
2006-05-29 05:21:00,101.55,101.565,101.535,101.55,128926009.0
2006-05-29 05:22:00,101.552,101.556,101.543,101.555,326873654.0
2006-05-29 05:23:00,101.56,101.571,101.558,101.56,80362675.0
2006-05-29 05:24:00,101.555,101.573,101.552,101.565,62292237.0
2006-05-29 05:25:00,101.57,101.57,101.555,101.56,45200175.0
2006-05-29 05:26:00,101.553,101.565,101.55,101.555,148107241.0
2006-05-29 05:27:00,101.56,101.576,101.56,101.565,25133629.0
2006-05-29 05:28:00,101.565,101.575,101.557,101.565,70371616.0
2006-05-29 05:29:00,101.558,101.575,101.558,101.575,100721098.0
2006-05-29 05:30:00,101.58,101.58,101.527,101.565,117753982.0
2006-05-29 05:31:00,101.57,101.58,101.56,101.57,106142679.0
2006-05-29 05:32:00,101.57,101.575,101.557,101.565,87652998.0
2006-05-29 05:33:00,101.57,101.584,101.568,101.568,99090593.0
2006-05-29 05:34:00,101.57,101.58,101.555,101.555,91888931.0
2006-05-29 05:35:00,101.555,101.57,101.55,101.57,121055436.0
2006-05-29 05:36:00,101.568,101.57,101.557,101.565,187085320.0
2006-05-29 05:37:00,101.565,101.574,101.555,101.56,38199538.0
2006-05-29 05:38:00,101.555,101.558,101.543,101.55,188898195.0
2006-05-29 05:39:00,101.56,101.575,101.553,101.56,177967770.0
2006-05-29 05:40:00,101.56,101.585,101.56,101.585,168553812.0
2006-05-29 05:41:00,101.545,101.597,101.545,101.595,47021704.0
2006-05-29 05:42:00,101.595,101.598,101.55,101.595,116800292.0
2006-05-29 05:43:00,101.6,101.6,101.588,101.595,115357546.0
2006-05-29 05:44:00,101.6,101.6,101.585,101.59,181186007.0
2006-05-29 05:45:00,101.583,101.584,101.541,101.58,525962442.0
2006-05-29 05:46:00,101.545,101.567,101.545,101.557,38011424.0
2006-05-29 05:47:00,101.56,101.56,101.543,101.555,42053185.0
2006-05-29 05:48:00,101.555,101.563,101.545,101.548,74740351.0
2006-05-29 05:49:00,101.553,101.558,101.542,101.547,27832723.0
2006-05-29 05:50:00,101.543,101.56,101.54,101.56,52008463.0
2006-05-29 05:51:00,101.555,101.56,101.55,101.552,285182195.0
2006-05-29 05:52:00,101.56,101.563,101.54,101.55,152233723.0
2006-05-29 05:53:00,101.54,101.562,101.54,101.54,90080692.0
2006-05-29 05:54:00,101.55,101.574,101.51,101.553,111863519.0
2006-05-29 05:55:00,101.555,101.565,101.55,101.55,293954443.0
2006-05-29 05:56:00,101.555,101.561,101.55,101.555,101234157.0
2006-05-29 05:57:00,101.545,101.57,101.545,101.55,84637852.0
2006-05-29 05:58:00,101.545,101.565,101.545,101.565,87553164.0
2006-05-29 05:59:00,101.555,101.56,101.55,101.553,131373298.0
2006-05-29 06:00:00,101.565,101.565,101.54,101.56,108169134.0
2006-05-29 06:01:00,101.565,101.565,101.55,101.565,55304392.0
2006-05-29 06:02:00,101.565,101.573,101.557,101.558,158542676.0
2006-05-29 06:03:00,101.553,101.565,101.552,101.552,101102247.0
2006-05-29 06:04:00,101.555,101.56,101.545,101.56,66044216.0
2006-05-29 06:05:00,101.555,101.56,101.55,101.555,116715189.0
2006-05-29 06:06:00,101.56,101.56,101.545,101.553,25675616.0
2006-05-29 06:07:00,101.553,101.56,101.553,101.555,63872755.0
2006-05-29 06:08:00,101.547,101.565,101.547,101.558,63263723.0
2006-05-29 06:09:00,101.558,101.558,101.515,101.533,140752109.0
2006-05-29 06:10:00,101.535,101.545,101.53,101.54,25114356.0
2006-05-29 06:11:00,101.54,101.54,101.525,101.525,77776290.0
2006-05-29 06:12:00,101.52,101.529,101.51,101.51,124436619.0
2006-05-29 06:13:00,101.52,101.533,101.52,101.52,23798241.0
2006-05-29 06:14:00,101.52,101.524,101.51,101.523,120645571.0
2006-05-29 06:15:00,101.525,101.53,101.52,101.53,32410382.0
2006-05-29 06:16:00,101.53,101.53,101.505,101.505,42474664.0
2006-05-29 06:17:00,101.515,101.52,101.506,101.52,80723652.0
2006-05-29 06:18:00,101.508,101.526,101.508,101.523,249466322.0
2006-05-29 06:19:00,101.51,101.535,101.51,101.52,83272048.0
2006-05-29 06:20:00,101.518,101.525,101.515,101.525,82680256.0
2006-05-29 06:21:00,101.525,101.535,101.52,101.53,74947446.0
2006-05-29 06:22:00,101.52,101.535,101.507,101.513,146249565.0
2006-05-29 06:23:00,101.52,101.53,101.51,101.51,198940253.0
2006-05-29 06:24:00,101.515,101.535,101.515,101.535,42844183.0
2006-05-29 06:25:00,101.535,101.535,101.49,101.525,196755747.0
2006-05-29 06:26:00,101.527,101.543,101.51,101.51,41904651.0
2006-05-29 06:27:00,101.537,101.55,101.52,101.55,67996839.0
2006-05-29 06:28:00,101.555,101.555,101.517,101.55,37930800.0
2006-05-29 06:29:00,101.55,101.55,101.531,101.533,16147148.0
2006-05-29 06:30:00,101.53,101.536,101.525,101.525,117422678.0
2006-05-29 06:31:00,101.53,101.53,101.52,101.522,48973899.0
2006-05-29 06:32:00,101.518,101.54,101.518,101.54,120870752.0
2006-05-29 06:33:00,101.53,101.545,101.53,101.535,78278245.0
2006-05-29 06:34:00,101.535,101.545,101.524,101.525,50333312.0
2006-05-29 06:35:00,101.525,101.525,101.5,101.5,28307434.0
2006-05-29 06:36:00,101.495,101.498,101.485,101.485,88940551.0
2006-05-29 06:37:00,101.485,101.515,101.485,101.495,30483873.0
2006-05-29 06:38:00,101.485,101.49,101.465,101.465,124906034.0
2006-05-29 06:39:00,101.47,101.47,101.417,101.432,13813411.0
2006-05-29 06:40:00,101.432,101.445,101.42,101.445,88587806.0
2006-05-29 06:41:00,101.433,101.5,101.433,101.47,58224783.0
2006-05-29 06:42:00,101.475,101.483,101.465,101.475,39759036.0
2006-05-29 06:43:00,101.47,101.479,101.46,101.46,209799343.0
2006-05-29 06:44:00,101.46,101.5,101.46,101.5,42007329.0
2006-05-29 06:45:00,101.493,101.511,101.482,101.482,138592702.0
2006-05-29 06:46:00,101.48,101.501,101.475,101.48,95710900.0
2006-05-29 06:47:00,101.48,101.48,101.435,101.47,23227893.0
2006-05-29 06:48:00,101.47,101.492,101.47,101.47,28340757.0
2006-05-29 06:49:00,101.465,101.472,101.457,101.46,39797081.0
2006-05-29 06:50:00,101.47,101.477,101.447,101.447,210689319.0
2006-05-29 06:51:00,101.457,101.458,101.443,101.45,133491234.0
2006-05-29 06:52:00,101.455,101.46,101.445,101.46,85942970.0
2006-05-29 06:53:00,101.45,101.466,101.45,101.45,18012208.0
2006-05-29 06:54:00,101.45,101.46,101.443,101.443,21726422.0
2006-05-29 06:55:00,101.44,101.462,101.44,101.453,64266894.0
2006-05-29 06:56:00,101.46,101.46,101.45,101.455,62079276.0
2006-05-29 06:57:00,101.46,101.461,101.44,101.455,151872608.0
2006-05-29 06:58:00,101.465,101.465,101.44,101.445,82393951.0
2006-05-29 06:59:00,101.44,101.45,101.44,101.45,27129870.0
2006-05-29 07:00:00,101.445,101.455,101.44,101.455,35684403.0
2006-05-29 07:01:00,101.44,101.458,101.44,101.44,64126229.0
2006-05-29 07:02:00,101.43,101.445,101.43,101.44,151946711.0
2006-05-29 07:03:00,101.43,101.441,101.405,101.405,110807072.0
2006-05-29 07:04:00,101.408,101.425,101.39,101.39,28559398.0
2006-05-29 07:05:00,101.39,101.39,101.353,101.353,97194565.0
2006-05-29 07:06:00,101.36,101.38,101.355,101.355,28684029.0
2006-05-29 07:07:00,101.358,101.389,101.358,101.38,184910728.0
2006-05-29 07:08:00,101.383,101.39,101.379,101.39,71156512.0
2006-05-29 07:09:00,101.39,101.39,101.38,101.38,29610005.0
2006-05-29 07:10:00,101.39,101.415,101.39,101.415,64029252.0
2006-05-29 07:11:00,101.412,101.42,101.405,101.42,101081659.0
2006-05-29 07:12:00,101.41,101.44,101.41,101.44,169577173.0
2006-05-29 07:13:00,101.445,101.477,101.408,101.455,39237932.0
2006-05-29 07:14:00,101.465,101.465,101.43,101.45,19084422.0
2006-05-29 07:15:00,101.45,101.45,101.422,101.422,46069847.0
2006-05-29 07:16:00,101.425,101.425,101.405,101.42,83919798.0
2006-05-29 07:17:00,101.42,101.425,101.405,101.42,24010183.0
2006-05-29 07:18:00,101.418,101.43,101.414,101.43,76196944.0
2006-05-29 07:19:00,101.43,101.43,101.412,101.423,30842817.0
2006-05-29 07:20:00,101.415,101.443,101.415,101.425,29529698.0
2006-05-29 07:21:00,101.42,101.425,101.395,101.41,67316453.0
2006-05-29 07:22:00,101.41,101.41,101.395,101.41,15285841.0
2006-05-29 07:23:00,101.405,101.405,101.388,101.39,19067604.0
2006-05-29 07:24:00,101.385,101.41,101.38,101.41,99757373.0
2006-05-29 07:25:00,101.42,101.42,101.388,101.388,84107779.0
2006-05-29 07:26:00,101.38,101.393,101.38,101.393,49550563.0
2006-05-29 07:27:00,101.395,101.395,101.378,101.378,172970256.0
2006-05-29 07:28:00,101.397,101.397,101.365,101.385,33341854.0
2006-05-29 07:29:00,101.368,101.385,101.352,101.385,14906160.0
2006-05-29 07:30:00,101.38,101.44,101.38,101.41,34250979.0
2006-05-29 07:31:00,101.42,101.42,101.41,101.415,58800849.0
2006-05-29 07:32:00,101.42,101.427,101.418,101.427,13997778.0
2006-05-29 07:33:00,101.43,101.43,101.417,101.417,46291130.0
2006-05-29 07:34:00,101.43,101.455,101.43,101.435,67898565.0
2006-05-29 07:35:00,101.453,101.455,101.447,101.455,99585954.0
2006-05-29 07:36:00,101.46,101.46,101.45,101.453,115588613.0
2006-05-29 07:37:00,101.46,101.46,101.45,101.455,114361189.0
2006-05-29 07:38:00,101.46,101.47,101.45,101.45,67943644.0
2006-05-29 07:39:00,101.447,101.47,101.413,101.47,89250432.0
2006-05-29 07:40:00,101.463,101.48,101.459,101.48,61346009.0
2006-05-29 07:41:00,101.48,101.485,101.468,101.475,65857429.0
2006-05-29 07:42:00,101.483,101.485,101.47,101.48,27658470.0
2006-05-29 07:43:00,101.48,101.497,101.47,101.47,49441177.0
2006-05-29 07:44:00,101.47,101.48,101.468,101.47,188886374.0
2006-05-29 07:45:00,101.48,101.48,101.46,101.46,26559967.0
2006-05-29 07:46:00,101.46,101.465,101.457,101.465,52103985.0
2006-05-29 07:47:00,101.465,101.472,101.449,101.453,31664188.0
2006-05-29 07:48:00,101.455,101.47,101.45,101.46,88731291.0
2006-05-29 07:49:00,101.453,101.47,101.453,101.46,58833974.0
2006-05-29 07:50:00,101.46,101.47,101.438,101.455,75949259.0
2006-05-29 07:51:00,101.45,101.46,101.45,101.45,92113411.0
2006-05-29 07:52:00,101.46,101.46,101.445,101.445,19820640.0
2006-05-29 07:53:00,101.443,101.456,101.438,101.438,26525171.0
2006-05-29 07:54:00,101.445,101.452,101.44,101.45,16119712.0
2006-05-29 07:55:00,101.45,101.45,101.412,101.445,70987723.0
2006-05-29 07:56:00,101.445,101.445,101.427,101.427,61722884.0
2006-05-29 07:57:00,101.455,101.455,101.437,101.443,96572224.0
2006-05-29 07:58:00,101.445,101.445,101.43,101.43,23411943.0
2006-05-29 07:59:00,101.45,101.455,101.435,101.435,148124283.0
2006-05-29 08:00:00,101.44,101.445,101.42,101.42,71910026.0
2006-05-29 08:01:00,101.44,101.45,101.43,101.44,52807279.0
2006-05-29 08:02:00,101.435,101.45,101.36,101.41,72831377.0
2006-05-29 08:03:00,101.42,101.435,101.4,101.4,44695430.0
2006-05-29 08:04:00,101.395,101.41,101.39,101.4,60216822.0
2006-05-29 08:05:00,101.395,101.417,101.395,101.415,44865672.0
2006-05-29 08:06:00,101.417,101.429,101.408,101.41,22710202.0
2006-05-29 08:07:00,101.4,101.413,101.395,101.403,26732286.0
2006-05-29 08:08:00,101.405,101.435,101.405,101.435,70727599.0
2006-05-29 08:09:00,101.432,101.438,101.41,101.41,73533248.0
2006-05-29 08:10:00,101.42,101.439,101.415,101.425,15797885.0
2006-05-29 08:11:00,101.425,101.43,101.405,101.43,60715218.0
2006-05-29 08:12:00,101.435,101.437,101.429,101.43,55357369.0
2006-05-29 08:13:00,101.435,101.435,101.4,101.435,27115751.0
2006-05-29 08:14:00,101.435,101.455,101.435,101.455,31230805.0
2006-05-29 08:15:00,101.443,101.487,101.443,101.475,34233912.0
2006-05-29 08:16:00,101.47,101.481,101.465,101.465,217966590.0
2006-05-29 08:17:00,101.465,101.48,101.463,101.48,98693631.0
2006-05-29 08:18:00,101.435,101.49,101.435,101.48,46688622.0
2006-05-29 08:19:00,101.48,101.49,101.475,101.49,176452015.0
2006-05-29 08:20:00,101.482,101.495,101.465,101.465,46454898.0
2006-05-29 08:21:00,101.48,101.485,101.428,101.465,330863710.0
2006-05-29 08:22:00,101.465,101.478,101.463,101.475,48165590.0
2006-05-29 08:23:00,101.47,101.49,101.47,101.47,126749061.0
2006-05-29 08:24:00,101.47,101.47,101.445,101.445,15906608.0
2006-05-29 08:25:00,101.44,101.445,101.44,101.445,99190955.0
2006-05-29 08:26:00,101.455,101.468,101.445,101.445,213068978.0
2006-05-29 08:27:00,101.445,101.461,101.44,101.44,87728867.0
2006-05-29 08:28:00,101.438,101.45,101.423,101.45,118095730.0
2006-05-29 08:29:00,101.455,101.457,101.45,101.45,12905354.0
2006-05-29 08:30:00,101.46,101.476,101.46,101.473,69201447.0
2006-05-29 08:31:00,101.47,101.482,101.463,101.475,45115769.0
2006-05-29 08:32:00,101.475,101.482,101.46,101.46,138155870.0
2006-05-29 08:33:00,101.46,101.485,101.458,101.485,32130086.0
2006-05-29 08:34:00,101.467,101.487,101.46,101.46,93072452.0
2006-05-29 08:35:00,101.485,101.491,101.472,101.472,56507016.0
2006-05-29 08:36:00,101.475,101.49,101.475,101.49,42167454.0
2006-05-29 08:37:00,101.495,101.495,101.47,101.485,45840782.0
2006-05-29 08:38:00,101.478,101.507,101.478,101.497,121463065.0
2006-05-29 08:39:00,101.51,101.51,101.455,101.505,67972442.0
2006-05-29 08:40:00,101.51,101.51,101.5,101.51,61383242.0
2006-05-29 08:41:00,101.505,101.54,101.5,101.535,98580628.0
2006-05-29 08:42:00,101.528,101.58,101.528,101.545,41053972.0
2006-05-29 08:43:00,101.55,101.555,101.54,101.545,98305426.0
2006-05-29 08:44:00,101.545,101.565,101.53,101.547,216353911.0
2006-05-29 08:45:00,101.55,101.55,101.505,101.54,86794113.0
2006-05-29 08:46:00,101.535,101.545,101.53,101.535,53460162.0
2006-05-29 08:47:00,101.538,101.538,101.524,101.525,340322611.0
2006-05-29 08:48:00,101.53,101.53,101.515,101.515,22418793.0
2006-05-29 08:49:00,101.515,101.528,101.509,101.52,50064497.0
2006-05-29 08:50:00,101.475,101.527,101.475,101.5,86927472.0
2006-05-29 08:51:00,101.5,101.509,101.485,101.5,65592794.0
2006-05-29 08:52:00,101.5,101.515,101.5,101.5,107194301.0
2006-05-29 08:53:00,101.515,101.525,101.485,101.505,148559120.0
2006-05-29 08:54:00,101.505,101.515,101.505,101.515,165780674.0
2006-05-29 08:55:00,101.515,101.535,101.515,101.525,62106756.0
2006-05-29 08:56:00,101.52,101.534,101.51,101.51,85301395.0
2006-05-29 08:57:00,101.51,101.55,101.51,101.53,39611022.0
2006-05-29 08:58:00,101.533,101.575,101.533,101.575,26281060.0
2006-05-29 08:59:00,101.575,101.575,101.557,101.56,94201144.0
2006-05-29 09:00:00,101.57,101.58,101.56,101.58,109082277.0
2006-05-29 09:01:00,101.577,101.577,101.53,101.53,79607572.0
2006-05-29 09:02:00,101.53,101.536,101.497,101.497,75105847.0
2006-05-29 09:03:00,101.495,101.515,101.485,101.485,40303820.0
2006-05-29 09:04:00,101.478,101.5,101.478,101.5,23962594.0
2006-05-29 09:05:00,101.49,101.498,101.49,101.495,63939126.0
2006-05-29 09:06:00,101.495,101.52,101.485,101.52,20888846.0
2006-05-29 09:07:00,101.513,101.513,101.49,101.49,31270727.0
2006-05-29 09:08:00,101.495,101.51,101.488,101.495,139096895.0
2006-05-29 09:09:00,101.495,101.515,101.495,101.5,240528867.0
2006-05-29 09:10:00,101.51,101.52,101.5,101.505,93688728.0
2006-05-29 09:11:00,101.51,101.52,101.503,101.515,88442201.0
2006-05-29 09:12:00,101.52,101.52,101.498,101.505,20612249.0
2006-05-29 09:13:00,101.5,101.514,101.5,101.51,134537948.0
2006-05-29 09:14:00,101.515,101.518,101.509,101.518,40177010.0
2006-05-29 09:15:00,101.52,101.52,101.495,101.495,85164217.0
2006-05-29 09:16:00,101.493,101.5,101.492,101.493,128587553.0
2006-05-29 09:17:00,101.492,101.493,101.48,101.485,42662485.0
2006-05-29 09:18:00,101.48,101.49,101.48,101.483,168112345.0
2006-05-29 09:19:00,101.49,101.49,101.47,101.48,73049960.0
2006-05-29 09:20:00,101.48,101.48,101.412,101.43,63697878.0
2006-05-29 09:21:00,101.45,101.465,101.445,101.455,55744467.0
2006-05-29 09:22:00,101.455,101.459,101.443,101.443,30019012.0
2006-05-29 09:23:00,101.443,101.46,101.442,101.46,54131723.0
2006-05-29 09:24:00,101.45,101.463,101.445,101.445,37782283.0
2006-05-29 09:25:00,101.447,101.461,101.445,101.445,44815138.0
2006-05-29 09:26:00,101.465,101.472,101.457,101.46,92252321.0
2006-05-29 09:27:00,101.455,101.46,101.443,101.46,33385566.0
2006-05-29 09:28:00,101.455,101.455,101.425,101.433,19631496.0
2006-05-29 09:29:00,101.445,101.451,101.435,101.435,26819715.0
2006-05-29 09:30:00,101.435,101.445,101.435,101.445,37116233.0
2006-05-29 09:31:00,101.433,101.451,101.432,101.45,42000319.0
2006-05-29 09:32:00,101.44,101.447,101.415,101.415,77248892.0
2006-05-29 09:33:00,101.415,101.435,101.415,101.425,58753109.0
2006-05-29 09:34:00,101.42,101.44,101.4,101.415,65239491.0
2006-05-29 09:35:00,101.41,101.42,101.407,101.407,178126140.0
2006-05-29 09:36:00,101.415,101.419,101.402,101.407,64880905.0
2006-05-29 09:37:00,101.415,101.425,101.412,101.425,323929462.0
2006-05-29 09:38:00,101.43,101.43,101.417,101.425,57969465.0
2006-05-29 09:39:00,101.42,101.42,101.385,101.4,83271370.0
2006-05-29 09:40:00,101.397,101.404,101.387,101.395,86437569.0
2006-05-29 09:41:00,101.4,101.403,101.36,101.373,35108928.0
2006-05-29 09:42:00,101.38,101.386,101.37,101.37,59349318.0
2006-05-29 09:43:00,101.375,101.396,101.375,101.385,41671238.0
2006-05-29 09:44:00,101.385,101.414,101.385,101.395,32030509.0
2006-05-29 09:45:00,101.393,101.41,101.391,101.392,59139207.0
2006-05-29 09:46:00,101.39,101.404,101.385,101.385,110984854.0
2006-05-29 09:47:00,101.38,101.405,101.345,101.4,120198946.0
2006-05-29 09:48:00,101.4,101.43,101.4,101.43,87983737.0
2006-05-29 09:49:00,101.43,101.43,101.385,101.425,52368308.0
2006-05-29 09:50:00,101.425,101.428,101.42,101.42,63216775.0
2006-05-29 09:51:00,101.408,101.43,101.408,101.425,48985776.0
2006-05-29 09:52:00,101.425,101.472,101.405,101.405,5772168.0
2006-05-29 09:53:00,101.453,101.456,101.44,101.44,52757709.0
2006-05-29 09:54:00,101.45,101.469,101.43,101.43,53871444.0
2006-05-29 09:55:00,101.45,101.47,101.44,101.45,12547753.0
2006-05-29 09:56:00,101.455,101.465,101.435,101.455,34832770.0
2006-05-29 09:57:00,101.453,101.483,101.453,101.467,87325806.0
2006-05-29 09:58:00,101.475,101.475,101.445,101.445,40697114.0
2006-05-29 09:59:00,101.445,101.47,101.445,101.455,37703553.0
2006-05-29 10:00:00,101.455,101.484,101.455,101.46,131899740.0
2006-05-29 10:01:00,101.465,101.465,101.45,101.45,167097421.0
2006-05-29 10:02:00,101.455,101.463,101.439,101.46,30448193.0
2006-05-29 10:03:00,101.455,101.479,101.415,101.465,78674889.0
2006-05-29 10:04:00,101.457,101.47,101.457,101.465,76932572.0
2006-05-29 10:05:00,101.465,101.465,101.43,101.43,351608641.0
2006-05-29 10:06:00,101.428,101.43,101.411,101.43,31361676.0
2006-05-29 10:07:00,101.425,101.43,101.415,101.423,83047429.0
2006-05-29 10:08:00,101.425,101.428,101.42,101.42,56785025.0
2006-05-29 10:09:00,101.415,101.43,101.413,101.43,27356705.0
2006-05-29 10:10:00,101.43,101.43,101.418,101.43,52911814.0
2006-05-29 10:11:00,101.43,101.43,101.42,101.422,21874911.0
2006-05-29 10:12:00,101.423,101.43,101.423,101.425,30127081.0
2006-05-29 10:13:00,101.43,101.435,101.42,101.43,30946161.0
2006-05-29 10:14:00,101.43,101.451,101.43,101.43,48228044.0
2006-05-29 10:15:00,101.437,101.44,101.43,101.43,79153910.0
2006-05-29 10:16:00,101.435,101.44,101.43,101.44,38959650.0
2006-05-29 10:17:00,101.435,101.442,101.42,101.44,109894686.0
2006-05-29 10:18:00,101.432,101.45,101.424,101.435,254555975.0
2006-05-29 10:19:00,101.423,101.436,101.415,101.42,41077412.0
2006-05-29 10:20:00,101.435,101.435,101.415,101.415,31209728.0
2006-05-29 10:21:00,101.415,101.425,101.41,101.41,70412231.0
2006-05-29 10:22:00,101.42,101.43,101.38,101.43,58263967.0
2006-05-29 10:23:00,101.43,101.442,101.43,101.432,81984421.0
2006-05-29 10:24:00,101.435,101.439,101.424,101.425,311936926.0
2006-05-29 10:25:00,101.425,101.441,101.425,101.43,35357930.0
2006-05-29 10:26:00,101.43,101.446,101.421,101.425,25442159.0
2006-05-29 10:27:00,101.42,101.435,101.42,101.435,42047757.0
2006-05-29 10:28:00,101.427,101.435,101.423,101.423,237037855.0
2006-05-29 10:29:00,101.425,101.434,101.4,101.42,45325531.0
2006-05-29 10:30:00,101.415,101.418,101.38,101.38,90011259.0
2006-05-29 10:31:00,101.395,101.405,101.39,101.39,110864577.0
2006-05-29 10:32:00,101.4,101.4,101.345,101.392,150866687.0
2006-05-29 10:33:00,101.395,101.395,101.38,101.395,37610769.0
2006-05-29 10:34:00,101.395,101.411,101.395,101.41,97909488.0
2006-05-29 10:35:00,101.425,101.425,101.402,101.402,18559523.0
2006-05-29 10:36:00,101.41,101.41,101.385,101.405,123887334.0
2006-05-29 10:37:00,101.4,101.415,101.4,101.4,17263663.0
2006-05-29 10:38:00,101.41,101.42,101.405,101.42,142271190.0
2006-05-29 10:39:00,101.42,101.43,101.396,101.4,45173107.0
2006-05-29 10:40:00,101.395,101.408,101.385,101.407,80265352.0
2006-05-29 10:41:00,101.4,101.41,101.387,101.387,108673442.0
2006-05-29 10:42:00,101.39,101.39,101.365,101.375,34463915.0
2006-05-29 10:43:00,101.375,101.38,101.368,101.38,39862153.0
2006-05-29 10:44:00,101.375,101.384,101.363,101.37,61951629.0
2006-05-29 10:45:00,101.375,101.377,101.364,101.365,21296711.0
2006-05-29 10:46:00,101.37,101.398,101.37,101.398,64384457.0
2006-05-29 10:47:00,101.405,101.405,101.381,101.387,113261546.0
2006-05-29 10:48:00,101.395,101.4,101.387,101.4,79362588.0
2006-05-29 10:49:00,101.4,101.405,101.39,101.395,199147020.0
2006-05-29 10:50:00,101.4,101.41,101.39,101.395,21014884.0
2006-05-29 10:51:00,101.395,101.398,101.364,101.383,70158882.0
2006-05-29 10:52:00,101.377,101.395,101.377,101.395,19440911.0
2006-05-29 10:53:00,101.4,101.415,101.395,101.395,46516212.0
2006-05-29 10:54:00,101.385,101.394,101.372,101.39,182777139.0
2006-05-29 10:55:00,101.393,101.405,101.39,101.4,37038290.0
2006-05-29 10:56:00,101.395,101.416,101.395,101.415,103890253.0
2006-05-29 10:57:00,101.413,101.43,101.378,101.43,36995064.0
2006-05-29 10:58:00,101.425,101.445,101.412,101.412,37759450.0
2006-05-29 10:59:00,101.415,101.435,101.415,101.435,57826257.0
2006-05-29 11:00:00,101.435,101.45,101.425,101.44,98064359.0
2006-05-29 11:01:00,101.44,101.44,101.415,101.428,146373556.0
2006-05-29 11:02:00,101.423,101.426,101.41,101.42,64554691.0
2006-05-29 11:03:00,101.422,101.43,101.42,101.43,41777929.0
2006-05-29 11:04:00,101.42,101.42,101.397,101.397,148594655.0
2006-05-29 11:05:00,101.395,101.42,101.395,101.42,167367097.0
2006-05-29 11:06:00,101.405,101.418,101.405,101.415,40531543.0
2006-05-29 11:07:00,101.413,101.417,101.4,101.4,104340701.0
2006-05-29 11:08:00,101.405,101.425,101.405,101.415,35530348.0
2006-05-29 11:09:00,101.41,101.418,101.41,101.41,33815098.0
2006-05-29 11:10:00,101.41,101.45,101.41,101.45,84231355.0
2006-05-29 11:11:00,101.443,101.46,101.42,101.42,53757053.0
2006-05-29 11:12:00,101.44,101.451,101.407,101.445,58943530.0
2006-05-29 11:13:00,101.44,101.447,101.435,101.435,25017471.0
2006-05-29 11:14:00,101.44,101.46,101.44,101.455,116278109.0
2006-05-29 11:15:00,101.445,101.45,101.44,101.445,249286559.0
2006-05-29 11:16:00,101.437,101.45,101.43,101.45,120754587.0
2006-05-29 11:17:00,101.44,101.45,101.44,101.44,53084627.0
2006-05-29 11:18:00,101.445,101.458,101.438,101.438,55226029.0
2006-05-29 11:19:00,101.445,101.445,101.426,101.44,73055567.0
2006-05-29 11:20:00,101.437,101.45,101.431,101.45,86600278.0
2006-05-29 11:21:00,101.455,101.455,101.44,101.445,54149651.0
2006-05-29 11:22:00,101.445,101.45,101.437,101.44,41494005.0
2006-05-29 11:23:00,101.44,101.447,101.437,101.44,83755132.0
2006-05-29 11:24:00,101.445,101.455,101.438,101.45,66785651.0
2006-05-29 11:25:00,101.438,101.444,101.435,101.44,54500781.0
2006-05-29 11:26:00,101.44,101.44,101.43,101.43,31112834.0
2006-05-29 11:27:00,101.425,101.44,101.412,101.435,90226824.0
2006-05-29 11:28:00,101.425,101.443,101.42,101.42,28355537.0
2006-05-29 11:29:00,101.375,101.463,101.375,101.42,142196202.0
2006-05-29 11:30:00,101.43,101.43,101.418,101.423,108278402.0
2006-05-29 11:31:00,101.422,101.427,101.42,101.42,86135430.0
2006-05-29 11:32:00,101.417,101.417,101.37,101.37,111037355.0
2006-05-29 11:33:00,101.375,101.393,101.37,101.393,77491035.0
2006-05-29 11:34:00,101.395,101.4,101.322,101.375,30260399.0
2006-05-29 11:35:00,101.372,101.41,101.357,101.395,65759897.0
2006-05-29 11:36:00,101.392,101.42,101.392,101.42,73945666.0
2006-05-29 11:37:00,101.42,101.42,101.363,101.397,95578136.0
2006-05-29 11:38:00,101.397,101.42,101.397,101.41,91999840.0
2006-05-29 11:39:00,101.415,101.42,101.404,101.42,68396405.0
2006-05-29 11:40:00,101.415,101.435,101.415,101.435,76460801.0
2006-05-29 11:41:00,101.44,101.443,101.425,101.425,120623590.0
2006-05-29 11:42:00,101.44,101.44,101.395,101.44,45501435.0
2006-05-29 11:43:00,101.44,101.44,101.425,101.43,103678126.0
2006-05-29 11:44:00,101.43,101.43,101.42,101.43,17539671.0
2006-05-29 11:45:00,101.42,101.435,101.42,101.425,57130420.0
2006-05-29 11:46:00,101.42,101.435,101.375,101.425,119965034.0
2006-05-29 11:47:00,101.425,101.432,101.418,101.43,71258398.0
2006-05-29 11:48:00,101.42,101.432,101.42,101.42,34837533.0
2006-05-29 11:49:00,101.425,101.437,101.409,101.43,40047894.0
2006-05-29 11:50:00,101.425,101.441,101.42,101.42,18159004.0
2006-05-29 11:51:00,101.425,101.43,101.4,101.43,27857056.0
2006-05-29 11:52:00,101.423,101.431,101.413,101.413,79376616.0
2006-05-29 11:53:00,101.42,101.425,101.418,101.42,60388975.0
2006-05-29 11:54:00,101.397,101.43,101.397,101.43,82011565.0
2006-05-29 11:55:00,101.43,101.433,101.41,101.433,175931479.0
2006-05-29 11:56:00,101.44,101.447,101.432,101.432,103146241.0
2006-05-29 11:57:00,101.432,101.448,101.432,101.445,51920956.0
2006-05-29 11:58:00,101.44,101.44,101.41,101.428,129594724.0
2006-05-29 11:59:00,101.43,101.43,101.405,101.423,97678695.0
2006-05-29 12:00:00,101.43,101.44,101.393,101.393,143601456.0
2006-05-29 12:01:00,101.395,101.41,101.387,101.387,47835258.0
2006-05-29 12:02:00,101.4,101.41,101.36,101.41,85878049.0
2006-05-29 12:03:00,101.4,101.411,101.395,101.41,81307017.0
2006-05-29 12:04:00,101.403,101.412,101.4,101.405,115389595.0
2006-05-29 12:05:00,101.407,101.43,101.369,101.43,40414451.0
2006-05-29 12:06:00,101.43,101.43,101.417,101.42,119815219.0
2006-05-29 12:07:00,101.43,101.445,101.415,101.42,148733131.0
2006-05-29 12:08:00,101.41,101.415,101.39,101.415,13883047.0
2006-05-29 12:09:00,101.415,101.428,101.415,101.423,97184865.0
2006-05-29 12:10:00,101.425,101.43,101.413,101.423,105307353.0
2006-05-29 12:11:00,101.43,101.43,101.408,101.408,33086458.0
2006-05-29 12:12:00,101.41,101.435,101.41,101.43,163923391.0
2006-05-29 12:13:00,101.42,101.42,101.377,101.402,92928652.0
2006-05-29 12:14:00,101.41,101.419,101.405,101.41,104023000.0
2006-05-29 12:15:00,101.415,101.43,101.385,101.385,38212083.0
2006-05-29 12:16:00,101.38,101.408,101.378,101.408,23261032.0
2006-05-29 12:17:00,101.405,101.405,101.38,101.387,81609195.0
2006-05-29 12:18:00,101.37,101.401,101.37,101.39,36375347.0
2006-05-29 12:19:00,101.38,101.41,101.365,101.41,39016682.0
2006-05-29 12:20:00,101.405,101.405,101.39,101.395,109705386.0
2006-05-29 12:21:00,101.405,101.405,101.345,101.4,5465603.0
2006-05-29 12:22:00,101.393,101.41,101.393,101.405,95125414.0
2006-05-29 12:23:00,101.403,101.41,101.395,101.403,83937497.0
2006-05-29 12:24:00,101.41,101.41,101.355,101.405,80120153.0
2006-05-29 12:25:00,101.405,101.407,101.397,101.397,40122905.0
2006-05-29 12:26:00,101.403,101.415,101.403,101.415,30207771.0
2006-05-29 12:27:00,101.415,101.423,101.4,101.42,71040584.0
2006-05-29 12:28:00,101.415,101.439,101.415,101.433,49811320.0
2006-05-29 12:29:00,101.435,101.44,101.428,101.44,23018283.0
2006-05-29 12:30:00,101.425,101.445,101.375,101.445,23937814.0
2006-05-29 12:31:00,101.443,101.445,101.427,101.445,85220676.0
2006-05-29 12:32:00,101.44,101.455,101.44,101.445,61634947.0
2006-05-29 12:33:00,101.455,101.459,101.448,101.45,245913114.0
2006-05-29 12:34:00,101.45,101.45,101.428,101.433,62584915.0
2006-05-29 12:35:00,101.44,101.45,101.435,101.45,59763376.0
2006-05-29 12:36:00,101.443,101.445,101.425,101.445,84033462.0
2006-05-29 12:37:00,101.435,101.444,101.43,101.44,17966540.0
2006-05-29 12:38:00,101.45,101.453,101.435,101.44,86301529.0
2006-05-29 12:39:00,101.435,101.445,101.428,101.44,41625852.0
2006-05-29 12:40:00,101.44,101.45,101.437,101.445,46103466.0
2006-05-29 12:41:00,101.455,101.455,101.44,101.445,124260998.0
2006-05-29 12:42:00,101.45,101.473,101.375,101.375,133622312.0
2006-05-29 12:43:00,101.418,101.46,101.418,101.46,43128052.0
2006-05-29 12:44:00,101.455,101.465,101.451,101.455,79289598.0
2006-05-29 12:45:00,101.455,101.468,101.455,101.465,54593253.0
2006-05-29 12:46:00,101.462,101.472,101.455,101.455,36976658.0
2006-05-29 12:47:00,101.453,101.462,101.402,101.445,79320157.0
2006-05-29 12:48:00,101.445,101.45,101.44,101.45,23069273.0
2006-05-29 12:49:00,101.44,101.46,101.44,101.44,37056990.0
2006-05-29 12:50:00,101.44,101.44,101.425,101.44,91291275.0
2006-05-29 12:51:00,101.44,101.455,101.436,101.455,34826571.0
2006-05-29 12:52:00,101.45,101.45,101.391,101.45,6003078.0
2006-05-29 12:53:00,101.45,101.45,101.435,101.45,50893427.0
2006-05-29 12:54:00,101.445,101.455,101.435,101.455,85998612.0
2006-05-29 12:55:00,101.45,101.459,101.446,101.453,119551430.0
2006-05-29 12:56:00,101.45,101.465,101.447,101.455,147360872.0
2006-05-29 12:57:00,101.453,101.465,101.447,101.455,229254144.0
2006-05-29 12:58:00,101.45,101.46,101.445,101.455,276461466.0
2006-05-29 12:59:00,101.452,101.46,101.45,101.45,101920956.0
2006-05-29 13:00:00,101.44,101.45,101.44,101.448,41340493.0
2006-05-29 13:01:00,101.438,101.472,101.438,101.47,78840861.0
2006-05-29 13:02:00,101.468,101.47,101.457,101.467,56075017.0
2006-05-29 13:03:00,101.457,101.47,101.457,101.47,11851491.0
2006-05-29 13:04:00,101.465,101.476,101.465,101.475,76253058.0
2006-05-29 13:05:00,101.475,101.485,101.475,101.475,32861040.0
2006-05-29 13:06:00,101.485,101.485,101.47,101.47,104422540.0
2006-05-29 13:07:00,101.475,101.48,101.46,101.46,267096146.0
2006-05-29 13:08:00,101.455,101.47,101.455,101.465,29973796.0
2006-05-29 13:09:00,101.467,101.475,101.46,101.46,128242236.0
2006-05-29 13:10:00,101.46,101.465,101.457,101.457,130999228.0
2006-05-29 13:11:00,101.47,101.481,101.467,101.475,15650503.0
2006-05-29 13:12:00,101.475,101.485,101.475,101.485,212990536.0
2006-05-29 13:13:00,101.475,101.5,101.473,101.48,100032588.0
2006-05-29 13:14:00,101.485,101.523,101.48,101.513,38085638.0
2006-05-29 13:15:00,101.52,101.525,101.51,101.515,54480414.0
2006-05-29 13:16:00,101.52,101.525,101.475,101.515,86468734.0
2006-05-29 13:17:00,101.515,101.54,101.515,101.54,93694556.0
2006-05-29 13:18:00,101.535,101.59,101.53,101.59,137870655.0
2006-05-29 13:19:00,101.59,101.59,101.56,101.587,156942012.0
2006-05-29 13:20:00,101.59,101.596,101.57,101.57,256401570.0
2006-05-29 13:21:00,101.57,101.59,101.57,101.58,87272488.0
2006-05-29 13:22:00,101.573,101.59,101.567,101.577,153090653.0
2006-05-29 13:23:00,101.578,101.59,101.564,101.58,33180722.0
2006-05-29 13:24:00,101.572,101.59,101.571,101.58,46841245.0
2006-05-29 13:25:00,101.57,101.586,101.57,101.58,73428384.0
2006-05-29 13:26:00,101.59,101.6,101.58,101.585,46025201.0
2006-05-29 13:27:00,101.595,101.595,101.575,101.59,84758069.0
2006-05-29 13:28:00,101.582,101.595,101.582,101.585,118297865.0
2006-05-29 13:29:00,101.585,101.595,101.585,101.595,13715924.0
2006-05-29 13:30:00,101.59,101.59,101.525,101.525,97418692.0
2006-05-29 13:31:00,101.585,101.592,101.575,101.575,54613790.0
2006-05-29 13:32:00,101.573,101.585,101.572,101.572,32650538.0
2006-05-29 13:33:00,101.58,101.59,101.57,101.59,59135863.0
2006-05-29 13:34:00,101.585,101.616,101.585,101.6,54583941.0
2006-05-29 13:35:00,101.6,101.615,101.6,101.61,153547356.0
2006-05-29 13:36:00,101.608,101.62,101.601,101.62,123916467.0
2006-05-29 13:37:00,101.62,101.645,101.62,101.625,69227624.0
2006-05-29 13:38:00,101.625,101.67,101.625,101.647,259420972.0
2006-05-29 13:39:00,101.665,101.67,101.65,101.67,36005189.0
2006-05-29 13:40:00,101.675,101.678,101.66,101.66,23351912.0
2006-05-29 13:41:00,101.66,101.667,101.62,101.645,133963517.0
2006-05-29 13:42:00,101.635,101.654,101.632,101.64,159786266.0
2006-05-29 13:43:00,101.65,101.66,101.621,101.625,42777768.0
2006-05-29 13:44:00,101.625,101.638,101.624,101.638,62655261.0
2006-05-29 13:45:00,101.63,101.666,101.59,101.62,21960021.0
2006-05-29 13:46:00,101.607,101.617,101.6,101.615,115031918.0
2006-05-29 13:47:00,101.62,101.62,101.577,101.602,66397929.0
2006-05-29 13:48:00,101.605,101.62,101.587,101.605,35344181.0
2006-05-29 13:49:00,101.61,101.61,101.592,101.595,270570379.0
2006-05-29 13:50:00,101.59,101.615,101.588,101.61,14395762.0
2006-05-29 13:51:00,101.603,101.606,101.585,101.585,55521254.0
2006-05-29 13:52:00,101.59,101.62,101.59,101.61,33901772.0
2006-05-29 13:53:00,101.597,101.627,101.597,101.61,131070047.0
2006-05-29 13:54:00,101.61,101.61,101.597,101.605,30788635.0
2006-05-29 13:55:00,101.605,101.62,101.595,101.595,133329743.0
2006-05-29 13:56:00,101.6,101.61,101.6,101.6,50035528.0
2006-05-29 13:57:00,101.603,101.61,101.6,101.6,369096614.0
2006-05-29 13:58:00,101.61,101.628,101.61,101.62,129191843.0
2006-05-29 13:59:00,101.625,101.675,101.6,101.6,18251118.0
2006-05-29 14:00:00,101.613,101.636,101.601,101.633,21033388.0
2006-05-29 14:01:00,101.635,101.66,101.63,101.63,89448372.0
2006-05-29 14:02:00,101.625,101.65,101.617,101.65,55145345.0
2006-05-29 14:03:00,101.645,101.685,101.61,101.685,66774989.0
2006-05-29 14:04:00,101.69,101.74,101.68,101.68,67910262.0
2006-05-29 14:05:00,101.675,101.695,101.67,101.675,72239279.0
2006-05-29 14:06:00,101.68,101.68,101.67,101.68,128415183.0
2006-05-29 14:07:00,101.683,101.683,101.63,101.64,176368718.0
2006-05-29 14:08:00,101.655,101.655,101.608,101.65,64580529.0
2006-05-29 14:09:00,101.65,101.65,101.603,101.603,132810784.0
2006-05-29 14:10:00,101.603,101.606,101.59,101.59,57804136.0
2006-05-29 14:11:00,101.6,101.61,101.594,101.595,14242571.0
2006-05-29 14:12:00,101.6,101.615,101.6,101.615,53697290.0
2006-05-29 14:13:00,101.62,101.624,101.61,101.615,150501392.0
2006-05-29 14:14:00,101.62,101.62,101.601,101.615,44194433.0
2006-05-29 14:15:00,101.617,101.624,101.608,101.61,95545432.0
2006-05-29 14:16:00,101.62,101.65,101.6,101.65,61302089.0
2006-05-29 14:17:00,101.64,101.66,101.592,101.592,45389345.0
2006-05-29 14:18:00,101.615,101.65,101.585,101.65,13272427.0
2006-05-29 14:19:00,101.643,101.663,101.635,101.663,23722376.0
2006-05-29 14:20:00,101.67,101.67,101.623,101.665,8207407.0
2006-05-29 14:21:00,101.66,101.66,101.6,101.613,24767057.0
2006-05-29 14:22:00,101.62,101.665,101.605,101.665,8861412.0
2006-05-29 14:23:00,101.665,101.672,101.655,101.668,29546360.0
2006-05-29 14:24:00,101.66,101.668,101.635,101.645,165099534.0
2006-05-29 14:25:00,101.65,101.65,101.6,101.6,50391862.0
2006-05-29 14:26:00,101.63,101.63,101.593,101.593,27447341.0
2006-05-29 14:27:00,101.588,101.605,101.588,101.605,146198976.0
2006-05-29 14:28:00,101.605,101.61,101.585,101.61,45924180.0
2006-05-29 14:29:00,101.603,101.603,101.575,101.595,151584927.0
2006-05-29 14:30:00,101.587,101.61,101.587,101.6,163133026.0
2006-05-29 14:31:00,101.617,101.625,101.602,101.625,37455384.0
2006-05-29 14:32:00,101.61,101.614,101.593,101.605,83872945.0
2006-05-29 14:33:00,101.615,101.62,101.604,101.62,86233257.0
2006-05-29 14:34:00,101.613,101.615,101.6,101.615,171248229.0
2006-05-29 14:35:00,101.62,101.63,101.615,101.62,74029061.0
2006-05-29 14:36:00,101.617,101.625,101.61,101.62,150231724.0
2006-05-29 14:37:00,101.617,101.655,101.617,101.645,8358949.0
2006-05-29 14:38:00,101.655,101.68,101.655,101.68,16864019.0
2006-05-29 14:39:00,101.685,101.695,101.68,101.682,148355040.0
2006-05-29 14:40:00,101.69,101.695,101.683,101.695,15097298.0
2006-05-29 14:41:00,101.685,101.69,101.668,101.69,56565633.0
2006-05-29 14:42:00,101.687,101.687,101.675,101.677,17630332.0
2006-05-29 14:43:00,101.68,101.685,101.65,101.67,38512917.0
2006-05-29 14:44:00,101.675,101.684,101.66,101.67,127992082.0
2006-05-29 14:45:00,101.665,101.687,101.665,101.665,56878353.0
2006-05-29 14:46:00,101.665,101.669,101.659,101.66,51548969.0
2006-05-29 14:47:00,101.657,101.677,101.657,101.665,12045474.0
2006-05-29 14:48:00,101.67,101.67,101.66,101.67,153717099.0
2006-05-29 14:49:00,101.667,101.667,101.642,101.665,146902337.0
2006-05-29 14:50:00,101.663,101.665,101.655,101.66,47181521.0
2006-05-29 14:51:00,101.665,101.67,101.65,101.67,71892206.0
2006-05-29 14:52:00,101.665,101.677,101.65,101.655,23965929.0
2006-05-29 14:53:00,101.665,101.665,101.625,101.66,28589665.0
2006-05-29 14:54:00,101.665,101.665,101.64,101.658,100118809.0
2006-05-29 14:55:00,101.665,101.665,101.65,101.66,83145123.0
2006-05-29 14:56:00,101.668,101.67,101.652,101.67,184201789.0
2006-05-29 14:57:00,101.66,101.67,101.62,101.665,32945910.0
2006-05-29 14:58:00,101.67,101.67,101.657,101.665,226736227.0
2006-05-29 14:59:00,101.67,101.7,101.67,101.7,27405713.0
2006-05-29 15:00:00,101.688,101.688,101.665,101.675,37670321.0
2006-05-29 15:01:00,101.672,101.7,101.655,101.655,51903480.0
2006-05-29 15:02:00,101.665,101.695,101.665,101.68,35812697.0
2006-05-29 15:03:00,101.675,101.686,101.655,101.665,210573552.0
2006-05-29 15:04:00,101.665,101.665,101.652,101.66,182059926.0
2006-05-29 15:05:00,101.655,101.686,101.655,101.68,200279993.0
2006-05-29 15:06:00,101.683,101.695,101.681,101.695,76899586.0
2006-05-29 15:07:00,101.695,101.695,101.675,101.685,57942838.0
2006-05-29 15:08:00,101.685,101.685,101.672,101.675,110923266.0
2006-05-29 15:09:00,101.675,101.685,101.63,101.68,84042196.0
2006-05-29 15:10:00,101.675,101.686,101.641,101.68,49529038.0
2006-05-29 15:11:00,101.673,101.705,101.673,101.69,97947853.0
2006-05-29 15:12:00,101.685,101.69,101.68,101.68,41368563.0
2006-05-29 15:13:00,101.685,101.687,101.669,101.67,15070900.0
2006-05-29 15:14:00,101.675,101.68,101.665,101.68,32820324.0
2006-05-29 15:15:00,101.69,101.695,101.68,101.695,61585478.0
2006-05-29 15:16:00,101.685,101.686,101.655,101.67,145913880.0
2006-05-29 15:17:00,101.665,101.68,101.626,101.65,72662015.0
2006-05-29 15:18:00,101.655,101.685,101.652,101.655,120005138.0
2006-05-29 15:19:00,101.65,101.667,101.65,101.665,90930274.0
2006-05-29 15:20:00,101.66,101.67,101.658,101.67,55874796.0
2006-05-29 15:21:00,101.67,101.67,101.647,101.647,206557465.0
2006-05-29 15:22:00,101.65,101.677,101.65,101.673,121494647.0
2006-05-29 15:23:00,101.685,101.685,101.66,101.675,11365756.0
2006-05-29 15:24:00,101.68,101.695,101.673,101.695,162804830.0
2006-05-29 15:25:00,101.69,101.69,101.672,101.688,32959698.0
2006-05-29 15:26:00,101.685,101.689,101.675,101.675,29567767.0
2006-05-29 15:27:00,101.667,101.678,101.651,101.67,82671805.0
2006-05-29 15:28:00,101.675,101.675,101.66,101.665,112150884.0
2006-05-29 15:29:00,101.67,101.67,101.652,101.66,51680588.0
2006-05-29 15:30:00,101.67,101.67,101.658,101.665,121980691.0
2006-05-29 15:31:00,101.658,101.675,101.655,101.67,29107702.0
2006-05-29 15:32:00,101.67,101.675,101.658,101.665,22019538.0
2006-05-29 15:33:00,101.67,101.681,101.67,101.675,32879044.0
2006-05-29 15:34:00,101.675,101.675,101.659,101.66,248292825.0
2006-05-29 15:35:00,101.67,101.67,101.66,101.66,15208421.0
2006-05-29 15:36:00,101.665,101.67,101.658,101.67,82402366.0
2006-05-29 15:37:00,101.665,101.665,101.657,101.665,39335865.0
2006-05-29 15:38:00,101.67,101.674,101.67,101.67,35045270.0
2006-05-29 15:39:00,101.66,101.68,101.657,101.68,75605029.0
2006-05-29 15:40:00,101.673,101.68,101.67,101.67,60703280.0
2006-05-29 15:41:00,101.68,101.68,101.633,101.68,57907351.0
2006-05-29 15:42:00,101.673,101.673,101.63,101.643,18690782.0
2006-05-29 15:43:00,101.643,101.675,101.635,101.653,80992253.0
2006-05-29 15:44:00,101.655,101.663,101.615,101.615,79232453.0
2006-05-29 15:45:00,101.66,101.674,101.66,101.67,26338447.0
2006-05-29 15:46:00,101.675,101.675,101.67,101.675,157066254.0
2006-05-29 15:47:00,101.65,101.7,101.65,101.68,306486918.0
2006-05-29 15:48:00,101.68,101.718,101.68,101.7,66597884.0
2006-05-29 15:49:00,101.71,101.721,101.71,101.72,43183593.0
2006-05-29 15:50:00,101.73,101.74,101.698,101.72,130266804.0
2006-05-29 15:51:00,101.73,101.73,101.707,101.707,31972768.0
2006-05-29 15:52:00,101.705,101.705,101.69,101.69,30842049.0
2006-05-29 15:53:00,101.68,101.705,101.68,101.705,60065689.0
2006-05-29 15:54:00,101.695,101.705,101.69,101.692,69568397.0
2006-05-29 15:55:00,101.7,101.702,101.695,101.695,55378025.0
2006-05-29 15:56:00,101.678,101.695,101.675,101.675,22559026.0
2006-05-29 15:57:00,101.68,101.71,101.665,101.695,96646144.0
2006-05-29 15:58:00,101.69,101.705,101.69,101.695,36840716.0
2006-05-29 15:59:00,101.692,101.705,101.692,101.705,138702412.0
2006-05-29 16:00:00,101.7,101.752,101.7,101.75,21185442.0
2006-05-29 16:01:00,101.75,101.75,101.718,101.74,93822502.0
2006-05-29 16:02:00,101.735,101.74,101.72,101.737,54832412.0
2006-05-29 16:03:00,101.737,101.737,101.7,101.7,39606650.0
2006-05-29 16:04:00,101.707,101.731,101.667,101.713,86898339.0
2006-05-29 16:05:00,101.71,101.713,101.695,101.703,146710237.0
2006-05-29 16:06:00,101.707,101.72,101.7,101.7,27907259.0
2006-05-29 16:07:00,101.7,101.7,101.68,101.68,20259467.0
2006-05-29 16:08:00,101.68,101.68,101.643,101.655,24905083.0
2006-05-29 16:09:00,101.65,101.677,101.65,101.677,21874699.0
2006-05-29 16:10:00,101.668,101.69,101.666,101.675,18050505.0
2006-05-29 16:11:00,101.68,101.69,101.672,101.68,11572758.0
2006-05-29 16:12:00,101.68,101.69,101.67,101.67,111114662.0
2006-05-29 16:13:00,101.67,101.678,101.67,101.67,54847732.0
2006-05-29 16:14:00,101.68,101.69,101.67,101.69,37045328.0
2006-05-29 16:15:00,101.69,101.69,101.65,101.685,64994810.0
2006-05-29 16:16:00,101.685,101.685,101.672,101.675,98853379.0
2006-05-29 16:17:00,101.675,101.685,101.675,101.675,88904402.0
2006-05-29 16:18:00,101.68,101.686,101.67,101.67,66144665.0
2006-05-29 16:19:00,101.675,101.693,101.645,101.685,147327313.0
2006-05-29 16:20:00,101.69,101.703,101.677,101.677,151656309.0
2006-05-29 16:21:00,101.688,101.7,101.68,101.68,66285439.0
2006-05-29 16:22:00,101.683,101.701,101.683,101.692,78088486.0
2006-05-29 16:23:00,101.695,101.706,101.683,101.693,40254200.0
2006-05-29 16:24:00,101.692,101.704,101.692,101.703,68100049.0
2006-05-29 16:25:00,101.7,101.71,101.695,101.703,63650522.0
2006-05-29 16:26:00,101.705,101.705,101.695,101.695,53861736.0
2006-05-29 16:27:00,101.7,101.704,101.692,101.692,42240991.0
2006-05-29 16:28:00,101.695,101.71,101.69,101.71,101886557.0
2006-05-29 16:29:00,101.71,101.713,101.695,101.713,29534993.0
2006-05-29 16:30:00,101.71,101.71,101.7,101.71,80555641.0
2006-05-29 16:31:00,101.71,101.72,101.675,101.717,171809657.0
2006-05-29 16:32:00,101.715,101.715,101.7,101.7,64730895.0
2006-05-29 16:33:00,101.697,101.72,101.693,101.72,34934133.0
2006-05-29 16:34:00,101.713,101.73,101.713,101.73,38146112.0
2006-05-29 16:35:00,101.73,101.73,101.715,101.723,19022694.0
2006-05-29 16:36:00,101.73,101.75,101.72,101.75,13987021.0
2006-05-29 16:37:00,101.74,101.74,101.722,101.722,36828211.0
2006-05-29 16:38:00,101.725,101.738,101.722,101.723,78707809.0
2006-05-29 16:39:00,101.73,101.73,101.705,101.708,21386220.0
2006-05-29 16:40:00,101.705,101.705,101.685,101.695,125257843.0
2006-05-29 16:41:00,101.69,101.7,101.67,101.7,39367498.0
2006-05-29 16:42:00,101.69,101.695,101.685,101.685,62593958.0
2006-05-29 16:43:00,101.69,101.708,101.645,101.645,38774178.0
2006-05-29 16:44:00,101.68,101.685,101.637,101.685,40474959.0
2006-05-29 16:45:00,101.69,101.705,101.69,101.705,73707593.0
2006-05-29 16:46:00,101.705,101.73,101.705,101.72,35902081.0
2006-05-29 16:47:00,101.72,101.729,101.714,101.725,136082460.0
2006-05-29 16:48:00,101.725,101.725,101.71,101.71,51389064.0
2006-05-29 16:49:00,101.71,101.72,101.71,101.72,85219328.0
2006-05-29 16:50:00,101.71,101.74,101.705,101.735,64089135.0
2006-05-29 16:51:00,101.727,101.735,101.675,101.735,153617179.0
2006-05-29 16:52:00,101.725,101.726,101.717,101.72,97953305.0
2006-05-29 16:53:00,101.72,101.73,101.72,101.73,53513760.0
2006-05-29 16:54:00,101.73,101.73,101.717,101.725,31558147.0
2006-05-29 16:55:00,101.73,101.765,101.73,101.735,35417720.0
2006-05-29 16:56:00,101.74,101.753,101.725,101.727,55293900.0
2006-05-29 16:57:00,101.738,101.759,101.738,101.745,64314035.0
2006-05-29 16:58:00,101.745,101.75,101.735,101.75,114952308.0
2006-05-29 16:59:00,101.75,101.785,101.73,101.755,115310856.0
2006-05-29 17:00:00,101.695,101.78,101.695,101.78,93694096.0
2006-05-29 17:01:00,101.767,101.785,101.767,101.773,187385636.0
2006-05-29 17:02:00,101.78,101.805,101.777,101.805,196461948.0
2006-05-29 17:03:00,101.795,101.798,101.786,101.79,64304574.0
2006-05-29 17:04:00,101.795,101.795,101.78,101.782,102562868.0
2006-05-29 17:05:00,101.785,101.802,101.785,101.79,265499157.0
2006-05-29 17:06:00,101.8,101.84,101.79,101.83,64904254.0
2006-05-29 17:07:00,101.825,101.88,101.815,101.88,113123112.0
2006-05-29 17:08:00,101.875,101.875,101.85,101.85,154378489.0
2006-05-29 17:09:00,101.86,101.875,101.85,101.85,44073352.0
2006-05-29 17:10:00,101.865,101.865,101.791,101.835,87823233.0
2006-05-29 17:11:00,101.83,101.87,101.83,101.843,114647380.0
2006-05-29 17:12:00,101.837,101.9,101.837,101.855,80782107.0
2006-05-29 17:13:00,101.87,101.87,101.85,101.85,60230335.0
2006-05-29 17:14:00,101.86,101.88,101.845,101.88,99384426.0
2006-05-29 17:15:00,101.88,101.903,101.88,101.903,50908529.0
2006-05-29 17:16:00,101.905,101.905,101.885,101.9,30236342.0
2006-05-29 17:17:00,101.895,101.9,101.879,101.88,71052052.0
2006-05-29 17:18:00,101.87,101.913,101.869,101.897,80925580.0
2006-05-29 17:19:00,101.89,101.91,101.89,101.897,26610634.0
2006-05-29 17:20:00,101.895,101.917,101.89,101.91,12476332.0
2006-05-29 17:21:00,101.902,101.91,101.883,101.91,26004611.0
2006-05-29 17:22:00,101.9,101.907,101.89,101.905,78707701.0
2006-05-29 17:23:00,101.898,101.92,101.88,101.89,153009524.0
2006-05-29 17:24:00,101.89,101.89,101.86,101.86,67398980.0
2006-05-29 17:25:00,101.847,101.87,101.847,101.87,47423207.0
2006-05-29 17:26:00,101.875,101.951,101.855,101.855,44138805.0
2006-05-29 17:27:00,101.905,101.91,101.863,101.9,50184991.0
2006-05-29 17:28:00,101.893,101.915,101.88,101.915,57784932.0
2006-05-29 17:29:00,101.913,101.917,101.872,101.905,33658432.0
2006-05-29 17:30:00,101.9,101.9,101.87,101.87,92900222.0
2006-05-29 17:31:00,101.875,101.88,101.865,101.88,102808624.0
2006-05-29 17:32:00,101.885,101.885,101.84,101.875,46990322.0
2006-05-29 17:33:00,101.875,101.881,101.87,101.875,160492696.0
2006-05-29 17:34:00,101.88,101.88,101.835,101.845,29939216.0
2006-05-29 17:35:00,101.827,101.846,101.827,101.84,46614605.0
2006-05-29 17:36:00,101.845,101.845,101.827,101.83,33608811.0
2006-05-29 17:37:00,101.825,101.845,101.825,101.845,134759785.0
2006-05-29 17:38:00,101.805,101.86,101.805,101.843,68381918.0
2006-05-29 17:39:00,101.845,101.846,101.833,101.84,185972242.0
2006-05-29 17:40:00,101.83,101.845,101.81,101.84,67812847.0
2006-05-29 17:41:00,101.84,101.84,101.83,101.835,71369043.0
2006-05-29 17:42:00,101.85,101.86,101.842,101.86,52813840.0
2006-05-29 17:43:00,101.858,101.858,101.846,101.85,77126909.0
2006-05-29 17:44:00,101.845,101.85,101.837,101.842,56573493.0
2006-05-29 17:45:00,101.845,101.857,101.83,101.855,95292278.0
2006-05-29 17:46:00,101.865,101.867,101.86,101.86,69295302.0
2006-05-29 17:47:00,101.865,101.87,101.847,101.847,41344557.0
2006-05-29 17:48:00,101.855,101.875,101.855,101.875,41598906.0
2006-05-29 17:49:00,101.88,101.88,101.87,101.88,147466136.0
2006-05-29 17:50:00,101.885,101.885,101.855,101.87,83576962.0
2006-05-29 17:51:00,101.885,101.89,101.855,101.868,42177000.0
2006-05-29 17:52:00,101.875,101.875,101.865,101.87,35495666.0
2006-05-29 17:53:00,101.875,101.885,101.85,101.855,100083764.0
2006-05-29 17:54:00,101.855,101.861,101.845,101.845,70445124.0
2006-05-29 17:55:00,101.85,101.867,101.83,101.83,217394052.0
2006-05-29 17:56:00,101.835,101.86,101.835,101.835,37616934.0
2006-05-29 17:57:00,101.835,101.85,101.82,101.85,27611616.0
2006-05-29 17:58:00,101.847,101.867,101.847,101.85,249186182.0
2006-05-29 17:59:00,101.852,101.857,101.798,101.84,164563714.0
2006-05-29 18:00:00,101.84,101.89,101.84,101.89,42128534.0
2006-05-29 18:01:00,101.88,101.907,101.88,101.885,60018898.0
2006-05-29 18:02:00,101.88,101.91,101.88,101.9,93335176.0
2006-05-29 18:03:00,101.893,101.915,101.883,101.915,116115473.0
2006-05-29 18:04:00,101.915,101.915,101.895,101.91,79028548.0
2006-05-29 18:05:00,101.893,101.91,101.885,101.885,47701675.0
2006-05-29 18:06:00,101.888,101.9,101.879,101.88,156662971.0
2006-05-29 18:07:00,101.89,101.894,101.86,101.86,12288165.0
2006-05-29 18:08:00,101.86,101.87,101.851,101.855,24512290.0
2006-05-29 18:09:00,101.865,101.876,101.863,101.875,70543637.0
2006-05-29 18:10:00,101.87,101.873,101.86,101.86,65132984.0
2006-05-29 18:11:00,101.86,101.882,101.86,101.882,97097539.0
2006-05-29 18:12:00,101.89,101.9,101.88,101.88,55290961.0
2006-05-29 18:13:00,101.89,101.89,101.845,101.89,84520396.0
2006-05-29 18:14:00,101.885,101.89,101.84,101.89,59068397.0
2006-05-29 18:15:00,101.885,101.9,101.843,101.9,86309606.0
2006-05-29 18:16:00,101.89,101.905,101.885,101.893,36320494.0
2006-05-29 18:17:00,101.895,101.91,101.894,101.9,67959131.0
2006-05-29 18:18:00,101.905,101.905,101.89,101.9,103954862.0
2006-05-29 18:19:00,101.895,101.915,101.885,101.885,124648027.0
2006-05-29 18:20:00,101.89,101.89,101.84,101.84,91238109.0
2006-05-29 18:21:00,101.84,101.86,101.84,101.847,68950471.0
2006-05-29 18:22:00,101.84,101.855,101.82,101.847,43116081.0
2006-05-29 18:23:00,101.85,101.865,101.85,101.865,42402124.0
2006-05-29 18:24:00,101.855,101.856,101.849,101.85,57110188.0
2006-05-29 18:25:00,101.84,101.883,101.84,101.875,73746083.0
2006-05-29 18:26:00,101.88,101.88,101.855,101.88,170589613.0
2006-05-29 18:27:00,101.875,101.875,101.85,101.87,56476884.0
2006-05-29 18:28:00,101.865,101.87,101.86,101.87,103665368.0
2006-05-29 18:29:00,101.865,101.875,101.863,101.87,42565486.0
2006-05-29 18:30:00,101.865,101.867,101.85,101.85,24402212.0
2006-05-29 18:31:00,101.855,101.869,101.855,101.855,29346014.0
2006-05-29 18:32:00,101.865,101.868,101.85,101.86,173564393.0
2006-05-29 18:33:00,101.857,101.867,101.839,101.855,115914551.0
2006-05-29 18:34:00,101.853,101.859,101.848,101.85,53228183.0
2006-05-29 18:35:00,101.85,101.85,101.838,101.845,60657748.0
2006-05-29 18:36:00,101.85,101.85,101.84,101.85,106307711.0
2006-05-29 18:37:00,101.85,101.85,101.8,101.843,52217484.0
2006-05-29 18:38:00,101.85,101.855,101.84,101.845,98330395.0
2006-05-29 18:39:00,101.845,101.85,101.838,101.845,192042871.0
2006-05-29 18:40:00,101.845,101.85,101.84,101.85,43976881.0
2006-05-29 18:41:00,101.855,101.855,101.837,101.845,57339914.0
2006-05-29 18:42:00,101.85,101.855,101.795,101.855,38369245.0
2006-05-29 18:43:00,101.845,101.85,101.805,101.85,81525211.0
2006-05-29 18:44:00,101.845,101.85,101.843,101.843,42535534.0
2006-05-29 18:45:00,101.855,101.863,101.85,101.855,89878363.0
2006-05-29 18:46:00,101.86,101.86,101.848,101.86,13467668.0
2006-05-29 18:47:00,101.848,101.86,101.848,101.86,38298698.0
2006-05-29 18:48:00,101.855,101.86,101.85,101.86,45199962.0
2006-05-29 18:49:00,101.847,101.87,101.846,101.87,128361392.0
2006-05-29 18:50:00,101.863,101.863,101.855,101.855,149554408.0
2006-05-29 18:51:00,101.86,101.88,101.86,101.87,27044983.0
2006-05-29 18:52:00,101.87,101.87,101.86,101.863,166781614.0
2006-05-29 18:53:00,101.87,101.87,101.86,101.87,126468398.0
2006-05-29 18:54:00,101.862,101.875,101.862,101.875,80977249.0
2006-05-29 18:55:00,101.87,101.878,101.819,101.855,115161523.0
2006-05-29 18:56:00,101.855,101.88,101.855,101.875,99510990.0
2006-05-29 18:57:00,101.875,101.875,101.855,101.87,62296889.0
2006-05-29 18:58:00,101.87,101.876,101.854,101.865,109047077.0
2006-05-29 18:59:00,101.865,101.865,101.829,101.845,87312044.0
2006-05-29 19:00:00,101.835,101.847,101.835,101.845,134500617.0
2006-05-29 19:01:00,101.845,101.86,101.84,101.84,96628634.0
2006-05-29 19:02:00,101.83,101.84,101.827,101.83,295067621.0
2006-05-29 19:03:00,101.84,101.84,101.832,101.84,54053300.0
2006-05-29 19:04:00,101.84,101.845,101.828,101.828,51056538.0
2006-05-29 19:05:00,101.845,101.845,101.82,101.825,146392400.0
2006-05-29 19:06:00,101.825,101.825,101.815,101.815,12992393.0
2006-05-29 19:07:00,101.81,101.833,101.81,101.822,24489220.0
2006-05-29 19:08:00,101.83,101.845,101.803,101.845,72947851.0
2006-05-29 19:09:00,101.835,101.84,101.79,101.828,54163499.0
2006-05-29 19:10:00,101.84,101.845,101.83,101.835,52630398.0
2006-05-29 19:11:00,101.835,101.835,101.81,101.82,42231074.0
2006-05-29 19:12:00,101.825,101.83,101.82,101.825,55442156.0
2006-05-29 19:13:00,101.813,101.838,101.803,101.83,266821967.0
2006-05-29 19:14:00,101.84,101.84,101.829,101.835,59583089.0
2006-05-29 19:15:00,101.835,101.863,101.835,101.843,75117882.0
2006-05-29 19:16:00,101.845,101.865,101.845,101.865,60042957.0
2006-05-29 19:17:00,101.863,101.89,101.86,101.86,41802761.0
2006-05-29 19:18:00,101.855,101.861,101.84,101.84,30636077.0
2006-05-29 19:19:00,101.85,101.865,101.833,101.84,192065816.0
2006-05-29 19:20:00,101.827,101.84,101.827,101.835,13266282.0
2006-05-29 19:21:00,101.837,101.845,101.833,101.835,65973966.0
2006-05-29 19:22:00,101.84,101.84,101.825,101.825,65010736.0
2006-05-29 19:23:00,101.83,101.835,101.828,101.835,39678362.0
2006-05-29 19:24:00,101.83,101.834,101.828,101.83,67198751.0
2006-05-29 19:25:00,101.83,101.83,101.825,101.83,55222702.0
2006-05-29 19:26:00,101.83,101.83,101.817,101.83,61303862.0
2006-05-29 19:27:00,101.83,101.835,101.822,101.83,53536056.0
2006-05-29 19:28:00,101.82,101.84,101.8,101.8,303442427.0
2006-05-29 19:29:00,101.805,101.843,101.805,101.82,128830612.0
2006-05-29 19:30:00,101.815,101.85,101.8,101.81,80827726.0
2006-05-29 19:31:00,101.82,101.84,101.82,101.837,76767692.0
2006-05-29 19:32:00,101.832,101.87,101.832,101.87,145137405.0
2006-05-29 19:33:00,101.885,101.885,101.875,101.875,61002547.0
2006-05-29 19:34:00,101.875,101.88,101.85,101.88,111219936.0
2006-05-29 19:35:00,101.873,101.885,101.87,101.873,32857540.0
2006-05-29 19:36:00,101.875,101.88,101.86,101.873,248079258.0
2006-05-29 19:37:00,101.875,101.885,101.867,101.88,60613504.0
2006-05-29 19:38:00,101.87,101.885,101.867,101.872,204416566.0
2006-05-29 19:39:00,101.885,101.885,101.86,101.877,15444319.0
2006-05-29 19:40:00,101.88,101.88,101.845,101.845,108836837.0
2006-05-29 19:41:00,101.845,101.85,101.833,101.85,66842335.0
2006-05-29 19:42:00,101.835,101.85,101.805,101.842,140258742.0
2006-05-29 19:43:00,101.843,101.85,101.8,101.845,127678778.0
2006-05-29 19:44:00,101.837,101.848,101.83,101.843,38934861.0
2006-05-29 19:45:00,101.845,101.855,101.84,101.842,20009737.0
2006-05-29 19:46:00,101.845,101.855,101.837,101.855,134811291.0
2006-05-29 19:47:00,101.845,101.855,101.84,101.85,94321241.0
2006-05-29 19:48:00,101.84,101.855,101.805,101.84,89456321.0
2006-05-29 19:49:00,101.855,101.855,101.79,101.808,34547635.0
2006-05-29 19:50:00,101.81,101.81,101.782,101.782,214585658.0
2006-05-29 19:51:00,101.79,101.79,101.757,101.757,76798509.0
2006-05-29 19:52:00,101.757,101.775,101.757,101.76,167013695.0
2006-05-29 19:53:00,101.77,101.775,101.755,101.763,98634715.0
2006-05-29 19:54:00,101.76,101.773,101.76,101.76,51524655.0
2006-05-29 19:55:00,101.763,101.77,101.763,101.77,85884809.0
2006-05-29 19:56:00,101.768,101.77,101.74,101.763,28124211.0
2006-05-29 19:57:00,101.76,101.771,101.75,101.75,41328948.0
2006-05-29 19:58:00,101.765,101.765,101.745,101.75,59202023.0
2006-05-29 19:59:00,101.755,101.775,101.755,101.775,137809470.0
2006-05-29 20:00:00,101.773,101.773,101.76,101.76,25275983.0
2006-05-29 20:01:00,101.76,101.83,101.76,101.788,74381016.0
2006-05-29 20:02:00,101.795,101.8,101.793,101.8,99185018.0
2006-05-29 20:03:00,101.795,101.797,101.745,101.785,76249757.0
2006-05-29 20:04:00,101.79,101.791,101.77,101.78,83117006.0
2006-05-29 20:05:00,101.78,101.785,101.735,101.778,134544263.0
2006-05-29 20:06:00,101.767,101.78,101.767,101.775,71866299.0
2006-05-29 20:07:00,101.773,101.79,101.77,101.78,163841387.0
2006-05-29 20:08:00,101.775,101.81,101.775,101.795,53746855.0
2006-05-29 20:09:00,101.8,101.81,101.787,101.787,156016344.0
2006-05-29 20:10:00,101.8,101.811,101.795,101.795,150382964.0
2006-05-29 20:11:00,101.795,101.795,101.77,101.77,86358213.0
2006-05-29 20:12:00,101.78,101.78,101.76,101.76,9834501.0
2006-05-29 20:13:00,101.742,101.755,101.735,101.738,131197120.0
2006-05-29 20:14:00,101.745,101.753,101.725,101.725,58228898.0
2006-05-29 20:15:00,101.73,101.737,101.73,101.735,108645274.0
2006-05-29 20:16:00,101.745,101.745,101.72,101.725,62205940.0
2006-05-29 20:17:00,101.73,101.73,101.712,101.712,148969116.0
2006-05-29 20:18:00,101.72,101.72,101.69,101.692,132450603.0
2006-05-29 20:19:00,101.692,101.692,101.663,101.663,126311374.0
2006-05-29 20:20:00,101.67,101.695,101.668,101.695,84341826.0
2006-05-29 20:21:00,101.678,101.682,101.67,101.68,74944697.0
2006-05-29 20:22:00,101.67,101.68,101.645,101.645,29095075.0
2006-05-29 20:23:00,101.65,101.65,101.635,101.64,25245248.0
2006-05-29 20:24:00,101.64,101.649,101.618,101.625,51443405.0
2006-05-29 20:25:00,101.633,101.648,101.633,101.64,28440297.0
2006-05-29 20:26:00,101.63,101.637,101.622,101.637,100925391.0
2006-05-29 20:27:00,101.643,101.643,101.575,101.575,59752712.0
2006-05-29 20:28:00,101.615,101.622,101.6,101.62,70683641.0
2006-05-29 20:29:00,101.62,101.624,101.6,101.622,44221408.0
2006-05-29 20:30:00,101.63,101.65,101.63,101.635,21729489.0
2006-05-29 20:31:00,101.635,101.645,101.625,101.645,102389631.0
2006-05-29 20:32:00,101.65,101.667,101.65,101.66,176822948.0
2006-05-29 20:33:00,101.665,101.675,101.66,101.66,65673404.0
2006-05-29 20:34:00,101.67,101.67,101.655,101.665,100851848.0
2006-05-29 20:35:00,101.67,101.679,101.668,101.675,64344070.0
2006-05-29 20:36:00,101.68,101.684,101.67,101.68,82662962.0
2006-05-29 20:37:00,101.69,101.69,101.685,101.69,51023336.0
2006-05-29 20:38:00,101.695,101.695,101.63,101.665,11321482.0
2006-05-29 20:39:00,101.665,101.68,101.658,101.67,74179714.0
2006-05-29 20:40:00,101.67,101.675,101.657,101.67,20542448.0
2006-05-29 20:41:00,101.675,101.69,101.672,101.673,29747360.0
2006-05-29 20:42:00,101.675,101.675,101.64,101.64,83372495.0
2006-05-29 20:43:00,101.65,101.66,101.64,101.64,18844580.0
2006-05-29 20:44:00,101.64,101.645,101.63,101.645,83492652.0
2006-05-29 20:45:00,101.633,101.673,101.633,101.66,130910835.0
2006-05-29 20:46:00,101.665,101.675,101.65,101.662,38168701.0
2006-05-29 20:47:00,101.663,101.673,101.65,101.665,69408401.0
2006-05-29 20:48:00,101.667,101.675,101.662,101.67,157325812.0
2006-05-29 20:49:00,101.675,101.695,101.675,101.69,70456325.0
2006-05-29 20:50:00,101.695,101.695,101.65,101.65,53084291.0
2006-05-29 20:51:00,101.65,101.65,101.64,101.645,61869585.0
2006-05-29 20:52:00,101.643,101.65,101.643,101.65,182158891.0
2006-05-29 20:53:00,101.65,101.65,101.638,101.65,46497931.0
2006-05-29 20:54:00,101.65,101.65,101.637,101.637,147810127.0
2006-05-29 20:55:00,101.64,101.65,101.635,101.65,65652264.0
2006-05-29 20:56:00,101.65,101.654,101.62,101.62,70938202.0
2006-05-29 20:57:00,101.625,101.64,101.62,101.62,30492708.0
2006-05-29 20:58:00,101.62,101.635,101.62,101.63,227538407.0
2006-05-29 20:59:00,101.635,101.64,101.625,101.635,23064337.0
2006-05-29 21:00:00,101.638,101.639,101.616,101.62,59639564.0
2006-05-29 21:01:00,101.61,101.616,101.557,101.592,15175314.0
2006-05-29 21:02:00,101.595,101.595,101.575,101.575,102974852.0
2006-05-29 21:03:00,101.585,101.585,101.558,101.565,8557718.0
2006-05-29 21:04:00,101.565,101.58,101.547,101.58,41702656.0
2006-05-29 21:05:00,101.573,101.591,101.524,101.567,79218304.0
2006-05-29 21:06:00,101.575,101.588,101.552,101.552,81598013.0
2006-05-29 21:07:00,101.555,101.57,101.553,101.555,71507449.0
2006-05-29 21:08:00,101.565,101.575,101.555,101.555,41651855.0
2006-05-29 21:09:00,101.57,101.57,101.555,101.56,124047739.0
2006-05-29 21:10:00,101.555,101.57,101.55,101.55,52241411.0
2006-05-29 21:11:00,101.553,101.573,101.553,101.565,42914060.0
2006-05-29 21:12:00,101.57,101.57,101.555,101.57,154557981.0
2006-05-29 21:13:00,101.57,101.57,101.558,101.565,34598044.0
2006-05-29 21:14:00,101.553,101.577,101.553,101.577,108719597.0
2006-05-29 21:15:00,101.58,101.58,101.529,101.57,79283394.0
2006-05-29 21:16:00,101.567,101.58,101.567,101.567,120274842.0
2006-05-29 21:17:00,101.575,101.575,101.548,101.548,77396890.0
2006-05-29 21:18:00,101.55,101.565,101.55,101.555,83455094.0
2006-05-29 21:19:00,101.56,101.56,101.545,101.55,23711190.0
2006-05-29 21:20:00,101.565,101.565,101.553,101.56,95164189.0
2006-05-29 21:21:00,101.565,101.565,101.542,101.55,43223599.0
2006-05-29 21:22:00,101.555,101.565,101.55,101.565,89068083.0
2006-05-29 21:23:00,101.565,101.565,101.55,101.56,21670478.0
2006-05-29 21:24:00,101.56,101.56,101.547,101.56,251548058.0
2006-05-29 21:25:00,101.56,101.565,101.55,101.56,78870843.0
2006-05-29 21:26:00,101.55,101.56,101.55,101.55,12167541.0
2006-05-29 21:27:00,101.56,101.56,101.543,101.543,28818007.0
2006-05-29 21:28:00,101.545,101.55,101.537,101.547,119884111.0
2006-05-29 21:29:00,101.543,101.558,101.543,101.553,88501941.0
2006-05-29 21:30:00,101.55,101.562,101.545,101.562,83419347.0
2006-05-29 21:31:00,101.557,101.575,101.557,101.57,108660084.0
2006-05-29 21:32:00,101.565,101.575,101.565,101.575,92572135.0
2006-05-29 21:33:00,101.57,101.57,101.56,101.56,528689502.0
2006-05-29 21:34:00,101.57,101.575,101.56,101.575,42778206.0
2006-05-29 21:35:00,101.56,101.585,101.56,101.585,22007560.0
2006-05-29 21:36:00,101.58,101.605,101.57,101.6,50067272.0
2006-05-29 21:37:00,101.588,101.6,101.588,101.59,45632077.0
2006-05-29 21:38:00,101.6,101.601,101.587,101.595,63200799.0
2006-05-29 21:39:00,101.587,101.608,101.586,101.605,116587888.0
2006-05-29 21:40:00,101.61,101.615,101.6,101.61,32513156.0
2006-05-29 21:41:00,101.61,101.61,101.593,101.607,61299984.0
2006-05-29 21:42:00,101.615,101.615,101.6,101.61,57047064.0
2006-05-29 21:43:00,101.595,101.61,101.595,101.61,79636794.0
2006-05-29 21:44:00,101.605,101.605,101.58,101.6,75178272.0
2006-05-29 21:45:00,101.6,101.605,101.59,101.593,48971569.0
2006-05-29 21:46:00,101.59,101.643,101.555,101.555,99561236.0
2006-05-29 21:47:00,101.605,101.61,101.6,101.61,91232225.0
2006-05-29 21:48:00,101.6,101.613,101.6,101.6,22370562.0
2006-05-29 21:49:00,101.6,101.61,101.6,101.61,146190593.0
2006-05-29 21:50:00,101.61,101.62,101.588,101.605,32119377.0
2006-05-29 21:51:00,101.605,101.63,101.583,101.625,73320484.0
2006-05-29 21:52:00,101.625,101.65,101.625,101.63,100144196.0
2006-05-29 21:53:00,101.638,101.645,101.627,101.645,63381652.0
2006-05-29 21:54:00,101.633,101.634,101.625,101.627,39308665.0
2006-05-29 21:55:00,101.63,101.644,101.63,101.64,41229204.0
2006-05-29 21:56:00,101.64,101.64,101.622,101.64,88135243.0
2006-05-29 21:57:00,101.64,101.64,101.609,101.615,27107280.0
2006-05-29 21:58:00,101.62,101.62,101.604,101.615,109858445.0
2006-05-29 21:59:00,101.6,101.61,101.6,101.61,11361974.0
2006-05-29 22:00:00,101.603,101.61,101.595,101.603,134816096.0
2006-05-29 22:01:00,101.605,101.61,101.598,101.603,51258710.0
2006-05-29 22:02:00,101.6,101.603,101.595,101.595,48983338.0
2006-05-29 22:03:00,101.58,101.59,101.575,101.59,102934370.0
2006-05-29 22:04:00,101.583,101.59,101.575,101.585,50575012.0
2006-05-29 22:05:00,101.595,101.595,101.58,101.585,128882011.0
2006-05-29 22:06:00,101.583,101.583,101.573,101.575,63736891.0
2006-05-29 22:07:00,101.575,101.587,101.545,101.57,47299893.0
2006-05-29 22:08:00,101.557,101.59,101.557,101.575,96328358.0
2006-05-29 22:09:00,101.58,101.595,101.555,101.555,38209618.0
2006-05-29 22:10:00,101.555,101.578,101.555,101.555,104650258.0
2006-05-29 22:11:00,101.565,101.58,101.51,101.51,25146779.0
2006-05-29 22:12:00,101.54,101.575,101.54,101.575,54427577.0
2006-05-29 22:13:00,101.565,101.581,101.565,101.57,172992271.0
2006-05-29 22:14:00,101.565,101.615,101.565,101.615,31265868.0
2006-05-29 22:15:00,101.615,101.616,101.585,101.585,64579288.0
2006-05-29 22:16:00,101.585,101.589,101.551,101.585,122357889.0
2006-05-29 22:17:00,101.583,101.595,101.577,101.585,78650740.0
2006-05-29 22:18:00,101.585,101.595,101.583,101.59,111302853.0
2006-05-29 22:19:00,101.59,101.59,101.577,101.58,196316384.0
2006-05-29 22:20:00,101.572,101.585,101.567,101.575,96877647.0
2006-05-29 22:21:00,101.58,101.58,101.573,101.58,47138406.0
2006-05-29 22:22:00,101.585,101.585,101.565,101.585,73113002.0
2006-05-29 22:23:00,101.58,101.592,101.58,101.585,85933831.0
2006-05-29 22:24:00,101.577,101.59,101.577,101.59,78011019.0
2006-05-29 22:25:00,101.59,101.595,101.58,101.595,24038160.0
2006-05-29 22:26:00,101.595,101.6,101.59,101.595,218333955.0
2006-05-29 22:27:00,101.593,101.6,101.59,101.6,87246471.0
2006-05-29 22:28:00,101.593,101.6,101.59,101.59,180865577.0
2006-05-29 22:29:00,101.6,101.6,101.55,101.595,109616540.0
2006-05-29 22:30:00,101.6,101.6,101.585,101.593,87277973.0
2006-05-29 22:31:00,101.59,101.6,101.585,101.595,150207144.0
2006-05-29 22:32:00,101.595,101.595,101.545,101.59,90703554.0
2006-05-29 22:33:00,101.573,101.573,101.535,101.57,70523988.0
2006-05-29 22:34:00,101.578,101.58,101.55,101.55,85865217.0
2006-05-29 22:35:00,101.57,101.593,101.57,101.593,105799100.0
2006-05-29 22:36:00,101.595,101.6,101.59,101.6,153421373.0
2006-05-29 22:37:00,101.6,101.604,101.596,101.597,100305212.0
2006-05-29 22:38:00,101.592,101.6,101.59,101.6,45059617.0
2006-05-29 22:39:00,101.6,101.62,101.59,101.61,12949743.0
2006-05-29 22:40:00,101.6,101.622,101.6,101.615,123377002.0
2006-05-29 22:41:00,101.61,101.617,101.593,101.615,202166930.0
2006-05-29 22:42:00,101.61,101.615,101.61,101.615,57509695.0
2006-05-29 22:43:00,101.617,101.617,101.603,101.605,49878709.0
2006-05-29 22:44:00,101.607,101.63,101.607,101.63,172049710.0
2006-05-29 22:45:00,101.62,101.63,101.575,101.62,43891627.0
2006-05-29 22:46:00,101.63,101.635,101.618,101.618,74827504.0
2006-05-29 22:47:00,101.625,101.63,101.575,101.623,27792376.0
2006-05-29 22:48:00,101.63,101.63,101.605,101.62,43693214.0
2006-05-29 22:49:00,101.613,101.62,101.61,101.61,112352715.0
2006-05-29 22:50:00,101.62,101.62,101.575,101.575,124757551.0
2006-05-29 22:51:00,101.575,101.58,101.568,101.57,21720601.0
2006-05-29 22:52:00,101.575,101.58,101.565,101.575,96934139.0
2006-05-29 22:53:00,101.57,101.577,101.563,101.563,187550262.0
2006-05-29 22:54:00,101.57,101.593,101.567,101.59,188654051.0
2006-05-29 22:55:00,101.59,101.605,101.59,101.605,37555235.0
2006-05-29 22:56:00,101.61,101.61,101.595,101.6,27971699.0
2006-05-29 22:57:00,101.595,101.605,101.593,101.6,53358689.0
2006-05-29 22:58:00,101.6,101.6,101.565,101.6,116745894.0
2006-05-29 22:59:00,101.595,101.61,101.595,101.61,74410629.0
2006-05-29 23:00:00,101.6,101.61,101.6,101.602,161964405.0
2006-05-29 23:39:00,101.607,101.607,101.607,101.607,1990052.0
2006-05-29 23:40:00,101.602,101.617,101.59,101.617,34551419.0
2006-05-29 23:41:00,101.623,101.635,101.623,101.635,17125642.0
2006-05-29 23:42:00,101.63,101.63,101.62,101.63,43243024.0
2006-05-29 23:43:00,101.63,101.635,101.63,101.635,4337780.0
2006-05-29 23:44:00,101.618,101.635,101.587,101.635,73016022.0
2006-05-29 23:45:00,101.62,101.64,101.62,101.64,13391306.0
2006-05-29 23:46:00,101.64,101.65,101.623,101.623,25116656.0
2006-05-29 23:47:00,101.63,101.63,101.615,101.615,15210807.0
2006-05-29 23:48:00,101.62,101.62,101.595,101.6,14378275.0
2006-05-29 23:49:00,101.6,101.6,101.595,101.595,105898694.0
2006-05-29 23:50:00,101.605,101.605,101.59,101.6,11071277.0
2006-05-29 23:51:00,101.605,101.605,101.6,101.6,13580990.0
2006-05-29 23:52:00,101.595,101.6,101.59,101.595,60074476.0
2006-05-29 23:53:00,101.6,101.6,101.592,101.592,56040198.0
2006-05-29 23:54:00,101.6,101.6,101.588,101.59,74319274.0
2006-05-29 23:55:00,101.595,101.595,101.587,101.587,4198427.0
2006-05-29 23:56:00,101.59,101.59,101.59,101.59,219369.0
2006-05-29 23:57:00,101.6,101.6,101.595,101.595,106381088.0
2006-05-29 23:58:00,101.597,101.597,101.59,101.59,35010739.0
2006-05-29 23:59:00,101.6,101.6,101.593,101.6,105626928.0
2006-05-30 00:00:00,101.598,101.603,101.545,101.595,50971465.0
2006-05-30 00:01:00,101.605,101.605,101.57,101.595,19851390.0
2006-05-30 00:02:00,101.59,101.605,101.59,101.605,81203236.0
2006-05-30 00:03:00,101.555,101.6,101.555,101.6,52493695.0
2006-05-30 00:04:00,101.6,101.6,101.587,101.595,173141183.0
2006-05-30 00:05:00,101.6,101.6,101.59,101.6,148536733.0
2006-05-30 00:06:00,101.603,101.605,101.592,101.592,53418232.0
2006-05-30 00:07:00,101.6,101.6,101.59,101.592,61617280.0
2006-05-30 00:08:00,101.595,101.605,101.593,101.605,53048298.0
2006-05-30 00:09:00,101.6,101.605,101.587,101.605,62162889.0
2006-05-30 00:10:00,101.585,101.6,101.585,101.587,89156902.0
2006-05-30 00:11:00,101.595,101.6,101.585,101.6,54139937.0
2006-05-30 00:12:00,101.597,101.605,101.588,101.588,25377041.0
2006-05-30 00:13:00,101.59,101.605,101.555,101.605,35330048.0
2006-05-30 00:14:00,101.595,101.605,101.59,101.6,87647012.0
2006-05-30 00:15:00,101.6,101.6,101.59,101.595,190915046.0
2006-05-30 00:16:00,101.595,101.6,101.59,101.592,45285164.0
2006-05-30 00:17:00,101.6,101.6,101.592,101.6,38080677.0
2006-05-30 00:18:00,101.6,101.6,101.59,101.595,55155557.0
2006-05-30 00:19:00,101.592,101.605,101.588,101.6,48302506.0
2006-05-30 00:20:00,101.6,101.6,101.593,101.593,38734543.0
2006-05-30 00:21:00,101.6,101.605,101.595,101.6,84210189.0
2006-05-30 00:22:00,101.6,101.6,101.587,101.587,52096637.0
2006-05-30 00:23:00,101.595,101.605,101.595,101.6,16301581.0
2006-05-30 00:24:00,101.588,101.605,101.587,101.587,78877834.0
2006-05-30 00:25:00,101.59,101.6,101.59,101.595,62652510.0
2006-05-30 00:26:00,101.595,101.605,101.59,101.595,32093213.0
2006-05-30 00:27:00,101.585,101.6,101.585,101.6,125119544.0
2006-05-30 00:28:00,101.595,101.6,101.585,101.595,62288931.0
2006-05-30 00:29:00,101.6,101.6,101.59,101.595,20923110.0
2006-05-30 00:30:00,101.588,101.595,101.545,101.545,45052166.0
2006-05-30 00:31:00,101.588,101.597,101.588,101.595,83010525.0
2006-05-30 00:32:00,101.59,101.6,101.59,101.6,97231434.0
2006-05-30 00:33:00,101.595,101.605,101.585,101.593,101248346.0
2006-05-30 00:34:00,101.6,101.6,101.59,101.6,91312558.0
2006-05-30 00:35:00,101.592,101.6,101.587,101.592,77535557.0
2006-05-30 00:36:00,101.6,101.6,101.59,101.6,205009028.0
2006-05-30 00:37:00,101.6,101.605,101.587,101.605,59744164.0
2006-05-30 00:38:00,101.595,101.6,101.588,101.6,40700217.0
2006-05-30 00:39:00,101.592,101.6,101.592,101.595,51357469.0
2006-05-30 00:40:00,101.595,101.605,101.59,101.595,136040925.0
2006-05-30 00:41:00,101.6,101.6,101.59,101.6,39974318.0
2006-05-30 00:42:00,101.595,101.6,101.59,101.59,151810550.0
2006-05-30 00:43:00,101.595,101.6,101.592,101.6,82051022.0
2006-05-30 00:44:00,101.6,101.605,101.587,101.605,99685464.0
2006-05-30 00:45:00,101.593,101.595,101.55,101.55,121851590.0
2006-05-30 00:46:00,101.6,101.6,101.59,101.6,38754613.0
2006-05-30 00:47:00,101.595,101.605,101.59,101.605,111328804.0
2006-05-30 00:48:00,101.592,101.6,101.587,101.587,144244968.0
2006-05-30 00:49:00,101.597,101.605,101.59,101.59,113491942.0
2006-05-30 00:50:00,101.6,101.6,101.592,101.598,29743761.0
2006-05-30 00:51:00,101.598,101.605,101.595,101.605,50175869.0
2006-05-30 00:52:00,101.59,101.605,101.587,101.593,31081128.0
2006-05-30 00:53:00,101.6,101.6,101.59,101.59,43714598.0
2006-05-30 00:54:00,101.593,101.6,101.587,101.595,125051603.0
2006-05-30 00:55:00,101.597,101.605,101.587,101.6,100992824.0
2006-05-30 00:56:00,101.59,101.6,101.587,101.59,110951409.0
2006-05-30 00:57:00,101.6,101.6,101.593,101.595,83413026.0
2006-05-30 00:58:00,101.595,101.6,101.587,101.595,125317505.0
2006-05-30 00:59:00,101.59,101.6,101.588,101.6,57672584.0
2006-05-30 01:00:00,101.6,101.605,101.555,101.555,21768703.0
2006-05-30 01:01:00,101.6,101.605,101.59,101.595,130818778.0
2006-05-30 01:02:00,101.587,101.605,101.587,101.605,45596078.0
2006-05-30 01:03:00,101.605,101.605,101.59,101.595,52244398.0
2006-05-30 01:04:00,101.6,101.605,101.587,101.595,35106161.0
2006-05-30 01:05:00,101.587,101.605,101.587,101.595,83699262.0
2006-05-30 01:06:00,101.59,101.79,101.59,101.79,150637874.0
2006-05-30 01:07:00,101.785,101.796,101.773,101.773,35219931.0
2006-05-30 01:08:00,101.78,101.78,101.765,101.77,60303603.0
2006-05-30 01:09:00,101.775,101.775,101.77,101.77,104826195.0
2006-05-30 01:10:00,101.78,101.793,101.732,101.775,16464952.0
2006-05-30 01:11:00,101.78,101.78,101.761,101.77,164680042.0
2006-05-30 01:12:00,101.78,101.78,101.76,101.76,77670347.0
2006-05-30 01:13:00,101.77,101.77,101.686,101.725,9783562.0
2006-05-30 01:14:00,101.72,101.76,101.702,101.76,63020915.0
2006-05-30 01:15:00,101.755,101.763,101.71,101.755,26810321.0
2006-05-30 01:16:00,101.76,101.76,101.743,101.745,35065218.0
2006-05-30 01:17:00,101.75,101.765,101.741,101.765,106670301.0
2006-05-30 01:18:00,101.76,101.76,101.733,101.745,69593660.0
2006-05-30 01:19:00,101.735,101.765,101.71,101.765,114523533.0
2006-05-30 01:20:00,101.77,101.78,101.75,101.78,108603516.0
2006-05-30 01:21:00,101.78,101.803,101.77,101.785,68845946.0
2006-05-30 01:22:00,101.785,101.845,101.785,101.845,130335666.0
2006-05-30 01:23:00,101.845,101.88,101.84,101.845,65406858.0
2006-05-30 01:24:00,101.847,101.855,101.845,101.855,23470702.0
2006-05-30 01:25:00,101.85,101.854,101.825,101.825,50011805.0
2006-05-30 01:26:00,101.845,101.85,101.833,101.84,41606001.0
2006-05-30 01:27:00,101.84,101.845,101.793,101.8,55193205.0
2006-05-30 01:28:00,101.805,101.805,101.775,101.775,241579761.0
2006-05-30 01:29:00,101.78,101.79,101.77,101.79,59300679.0
2006-05-30 01:30:00,101.782,101.79,101.763,101.78,178623384.0
2006-05-30 01:31:00,101.79,101.83,101.79,101.81,50544886.0
2006-05-30 01:32:00,101.803,101.82,101.803,101.815,17690590.0
2006-05-30 01:33:00,101.825,101.825,101.792,101.81,25984313.0
2006-05-30 01:34:00,101.803,101.807,101.787,101.787,184814067.0
2006-05-30 01:35:00,101.777,101.788,101.772,101.783,140183969.0
2006-05-30 01:36:00,101.78,101.79,101.775,101.775,72301552.0
2006-05-30 01:37:00,101.79,101.795,101.775,101.775,114938602.0
2006-05-30 01:38:00,101.765,101.785,101.765,101.777,72490037.0
2006-05-30 01:39:00,101.775,101.792,101.773,101.79,88213261.0
2006-05-30 01:40:00,101.775,101.8,101.772,101.8,85871399.0
2006-05-30 01:41:00,101.793,101.85,101.793,101.825,99808580.0
2006-05-30 01:42:00,101.82,101.825,101.805,101.82,24989277.0
2006-05-30 01:43:00,101.815,101.839,101.808,101.808,34636153.0
2006-05-30 01:44:00,101.815,101.83,101.812,101.83,40640708.0
2006-05-30 01:45:00,101.83,101.838,101.825,101.825,59466357.0
2006-05-30 01:46:00,101.82,101.848,101.82,101.83,44381885.0
2006-05-30 01:47:00,101.83,101.83,101.812,101.83,119214225.0
2006-05-30 01:48:00,101.82,101.84,101.78,101.82,51948256.0
2006-05-30 01:49:00,101.82,101.846,101.819,101.845,39191419.0
2006-05-30 01:50:00,101.845,101.91,101.81,101.91,124242831.0
2006-05-30 01:51:00,101.91,101.937,101.89,101.937,50338722.0
2006-05-30 01:52:00,101.95,101.97,101.915,101.965,53141127.0
2006-05-30 01:53:00,101.95,101.97,101.935,101.955,129868998.0
2006-05-30 01:54:00,101.965,101.97,101.95,101.97,15624177.0
2006-05-30 01:55:00,101.97,102.013,101.97,101.98,102977941.0
2006-05-30 01:56:00,101.99,101.99,101.905,101.955,92059055.0
2006-05-30 01:57:00,101.975,101.975,101.922,101.95,121394686.0
2006-05-30 01:58:00,101.938,101.967,101.935,101.95,69453140.0
2006-05-30 01:59:00,101.945,101.951,101.94,101.943,33958972.0
2006-05-30 02:00:00,101.943,101.951,101.941,101.945,31080885.0
2006-05-30 02:01:00,101.95,101.975,101.948,101.948,77135872.0
2006-05-30 02:02:00,101.96,101.965,101.93,101.945,124686403.0
2006-05-30 02:03:00,101.945,101.958,101.945,101.95,93889910.0
2006-05-30 02:04:00,101.94,101.96,101.93,101.96,106646585.0
2006-05-30 02:05:00,101.95,101.985,101.95,101.965,14634860.0
2006-05-30 02:06:00,101.955,101.99,101.955,101.97,121022268.0
2006-05-30 02:07:00,101.985,102.05,101.979,102.05,57618048.0
2006-05-30 02:08:00,102.037,102.038,102.015,102.02,46584047.0
2006-05-30 02:09:00,102.02,102.03,101.975,101.985,123195675.0
2006-05-30 02:10:00,101.985,101.991,101.971,101.98,41310658.0
2006-05-30 02:11:00,101.97,102.023,101.962,102.02,48731947.0
2006-05-30 02:12:00,102.03,102.036,102.027,102.03,117661100.0
2006-05-30 02:13:00,102.03,102.05,102.03,102.05,44911846.0
2006-05-30 02:14:00,102.055,102.056,102.017,102.04,57333547.0
2006-05-30 02:15:00,102.04,102.08,102.04,102.045,38617170.0
2006-05-30 02:16:00,102.038,102.052,102.015,102.015,36470627.0
2006-05-30 02:17:00,102.02,102.035,101.995,102.01,26550441.0
2006-05-30 02:18:00,102.005,102.037,101.993,101.993,97231930.0
2006-05-30 02:19:00,102.0,102.0,101.945,101.945,88563734.0
2006-05-30 02:20:00,101.95,101.985,101.95,101.985,94975519.0
2006-05-30 02:21:00,101.987,101.995,101.975,101.975,68303059.0
2006-05-30 02:22:00,101.985,101.985,101.94,101.96,111116206.0
2006-05-30 02:23:00,101.945,101.961,101.945,101.95,73958218.0
2006-05-30 02:24:00,101.953,101.97,101.942,101.947,151288549.0
2006-05-30 02:25:00,101.957,101.957,101.91,101.913,199798995.0
2006-05-30 02:26:00,101.92,101.92,101.905,101.915,23865093.0
2006-05-30 02:27:00,101.905,101.912,101.873,101.873,19302333.0
2006-05-30 02:28:00,101.88,101.885,101.87,101.88,49268824.0
2006-05-30 02:29:00,101.87,101.87,101.85,101.862,175689373.0
2006-05-30 02:30:00,101.87,101.902,101.87,101.88,57422947.0
2006-05-30 02:31:00,101.875,101.916,101.875,101.915,242112410.0
2006-05-30 02:32:00,101.91,101.923,101.87,101.87,59226532.0
2006-05-30 02:33:00,101.87,101.895,101.863,101.895,44375000.0
2006-05-30 02:34:00,101.875,101.92,101.875,101.92,48997558.0
2006-05-30 02:35:00,101.925,101.925,101.867,101.867,23888755.0
2006-05-30 02:36:00,101.865,101.87,101.86,101.865,65419943.0
2006-05-30 02:37:00,101.865,101.871,101.855,101.855,119881961.0
2006-05-30 02:38:00,101.855,101.87,101.827,101.86,66808292.0
2006-05-30 02:39:00,101.86,101.872,101.86,101.87,116865936.0
2006-05-30 02:40:00,101.865,101.885,101.845,101.845,108779949.0
2006-05-30 02:41:00,101.845,101.86,101.833,101.85,72796718.0
2006-05-30 02:42:00,101.855,101.895,101.855,101.86,111265566.0
2006-05-30 02:43:00,101.845,101.87,101.83,101.87,37928845.0
2006-05-30 02:44:00,101.865,101.871,101.852,101.865,26228056.0
2006-05-30 02:45:00,101.87,101.87,101.85,101.86,64663364.0
2006-05-30 02:46:00,101.865,101.87,101.815,101.87,10246713.0
2006-05-30 02:47:00,101.86,101.88,101.86,101.88,83149927.0
2006-05-30 02:48:00,101.87,101.88,101.857,101.88,162086656.0
2006-05-30 02:49:00,101.875,101.9,101.827,101.9,18105292.0
2006-05-30 02:50:00,101.89,101.935,101.883,101.935,102670123.0
2006-05-30 02:51:00,101.93,101.93,101.915,101.93,61660125.0
2006-05-30 02:52:00,101.923,101.936,101.915,101.915,37019058.0
2006-05-30 02:53:00,101.92,101.93,101.87,101.87,151852703.0
2006-05-30 02:54:00,101.875,101.89,101.795,101.857,86190149.0
2006-05-30 02:55:00,101.785,101.873,101.785,101.87,36304200.0
2006-05-30 02:56:00,101.865,101.915,101.865,101.915,54546248.0
2006-05-30 02:57:00,101.915,101.915,101.817,101.817,41977610.0
2006-05-30 02:58:00,101.825,101.85,101.825,101.85,121398274.0
2006-05-30 02:59:00,101.805,101.864,101.805,101.84,23427360.0
2006-05-30 03:00:00,101.84,101.84,101.78,101.78,54046092.0
2006-05-30 03:01:00,101.785,101.805,101.775,101.775,131003037.0
2006-05-30 03:02:00,101.775,101.775,101.76,101.77,88784489.0
2006-05-30 03:03:00,101.76,101.777,101.76,101.77,112106104.0
2006-05-30 03:04:00,101.78,101.817,101.78,101.817,96477666.0
2006-05-30 03:05:00,101.815,101.836,101.815,101.833,127890779.0
2006-05-30 03:06:00,101.83,101.854,101.83,101.83,47546874.0
2006-05-30 03:07:00,101.823,101.823,101.78,101.78,29748399.0
2006-05-30 03:08:00,101.795,101.805,101.775,101.798,47627783.0
2006-05-30 03:09:00,101.798,101.8,101.788,101.8,32617350.0
2006-05-30 03:10:00,101.79,101.802,101.79,101.797,119666749.0
2006-05-30 03:11:00,101.787,101.802,101.772,101.772,139894252.0
2006-05-30 03:12:00,101.785,101.798,101.785,101.785,101735177.0
2006-05-30 03:13:00,101.79,101.81,101.77,101.81,37968662.0
2006-05-30 03:14:00,101.76,101.81,101.76,101.803,115128113.0
2006-05-30 03:15:00,101.815,101.815,101.76,101.77,91994706.0
2006-05-30 03:16:00,101.77,101.78,101.745,101.765,91076725.0
2006-05-30 03:17:00,101.77,101.77,101.755,101.755,138110031.0
2006-05-30 03:18:00,101.76,101.78,101.76,101.78,44361690.0
2006-05-30 03:19:00,101.775,101.796,101.775,101.785,137470624.0
2006-05-30 03:20:00,101.785,101.791,101.772,101.772,56492648.0
2006-05-30 03:21:00,101.78,101.78,101.768,101.775,39100986.0
2006-05-30 03:22:00,101.785,101.785,101.754,101.78,59217132.0
2006-05-30 03:23:00,101.78,101.78,101.76,101.78,195321106.0
2006-05-30 03:24:00,101.772,101.8,101.772,101.782,72159661.0
2006-05-30 03:25:00,101.79,101.79,101.77,101.77,99980902.0
2006-05-30 03:26:00,101.763,101.788,101.759,101.775,106937418.0
2006-05-30 03:27:00,101.78,101.789,101.78,101.78,96278279.0
2006-05-30 03:28:00,101.785,101.787,101.778,101.778,87067887.0
2006-05-30 03:29:00,101.735,101.8,101.735,101.778,48173832.0
2006-05-30 03:30:00,101.785,101.785,101.765,101.78,19716462.0
2006-05-30 03:31:00,101.775,101.792,101.77,101.785,68419299.0
2006-05-30 03:32:00,101.79,101.79,101.775,101.775,117959408.0
2006-05-30 03:33:00,101.785,101.795,101.78,101.785,32939764.0
2006-05-30 03:34:00,101.785,101.79,101.78,101.78,59669059.0
2006-05-30 03:35:00,101.777,101.778,101.77,101.778,71936011.0
2006-05-30 03:36:00,101.79,101.794,101.775,101.775,16566648.0
2006-05-30 03:37:00,101.767,101.776,101.767,101.77,54850114.0
2006-05-30 03:38:00,101.77,101.79,101.77,101.79,84218614.0
2006-05-30 03:39:00,101.783,101.79,101.783,101.79,40252047.0
2006-05-30 03:40:00,101.79,101.79,101.738,101.762,48206095.0
2006-05-30 03:41:00,101.765,101.78,101.753,101.77,50564317.0
2006-05-30 03:42:00,101.77,101.77,101.735,101.75,37536399.0
2006-05-30 03:43:00,101.742,101.755,101.74,101.745,42235744.0
2006-05-30 03:44:00,101.745,101.76,101.743,101.76,196091874.0
2006-05-30 03:45:00,101.76,101.76,101.715,101.715,93870635.0
2006-05-30 03:46:00,101.725,101.73,101.67,101.7,32499354.0
2006-05-30 03:47:00,101.688,101.72,101.688,101.717,24029013.0
2006-05-30 03:48:00,101.72,101.72,101.692,101.705,58732845.0
2006-05-30 03:49:00,101.697,101.697,101.655,101.655,81414393.0
2006-05-30 03:50:00,101.675,101.68,101.657,101.66,62873357.0
2006-05-30 03:51:00,101.665,101.695,101.645,101.645,58701224.0
2006-05-30 03:52:00,101.642,101.652,101.63,101.63,56036085.0
2006-05-30 03:53:00,101.622,101.643,101.622,101.643,50835775.0
2006-05-30 03:54:00,101.64,101.65,101.63,101.65,141747052.0
2006-05-30 03:55:00,101.645,101.66,101.632,101.66,177562488.0
2006-05-30 03:56:00,101.66,101.66,101.615,101.615,48727089.0
2006-05-30 03:57:00,101.665,101.667,101.66,101.66,88350816.0
2006-05-30 03:58:00,101.665,101.695,101.664,101.695,19020206.0
2006-05-30 03:59:00,101.685,101.692,101.625,101.688,47300916.0
2006-05-30 04:00:00,101.69,101.71,101.675,101.71,115654137.0
2006-05-30 04:01:00,101.7,101.707,101.7,101.707,36340812.0
2006-05-30 04:02:00,101.705,101.71,101.705,101.71,99134371.0
2006-05-30 04:03:00,101.7,101.7,101.7,101.7,216447.0
2006-05-30 04:04:00,101.697,101.705,101.697,101.705,4586940.0
2006-05-30 04:05:00,101.7,101.716,101.7,101.71,69973892.0
2006-05-30 04:06:00,101.702,101.72,101.702,101.72,54218460.0
2006-05-30 04:07:00,101.715,101.715,101.7,101.715,62395594.0
2006-05-30 04:08:00,101.72,101.745,101.71,101.745,14096938.0
2006-05-30 04:09:00,101.74,101.765,101.73,101.765,10813905.0
2006-05-30 04:10:00,101.755,101.78,101.75,101.78,106004697.0
2006-05-30 04:11:00,101.78,101.78,101.746,101.75,13596478.0
2006-05-30 04:12:00,101.745,101.76,101.745,101.76,16026559.0
2006-05-30 04:13:00,101.753,101.79,101.753,101.76,25242870.0
2006-05-30 04:14:00,101.76,101.76,101.75,101.75,14521043.0
2006-05-30 04:15:00,101.755,101.755,101.74,101.74,22122635.0
2006-05-30 04:16:00,101.745,101.745,101.74,101.74,4100369.0
2006-05-30 04:17:00,101.735,101.754,101.735,101.74,45466329.0
2006-05-30 04:18:00,101.745,101.745,101.713,101.713,15602809.0
2006-05-30 04:19:00,101.707,101.732,101.7,101.732,36194655.0
2006-05-30 04:20:00,101.737,101.737,101.737,101.737,2027149.0
2006-05-30 04:21:00,101.735,101.75,101.735,101.735,81050737.0
2006-05-30 04:22:00,101.735,101.735,101.735,101.735,4202188.0
2006-05-30 04:23:00,101.73,101.73,101.73,101.73,8727052.0
2006-05-30 04:24:00,101.74,101.74,101.74,101.74,814061.0
2006-05-30 04:25:00,101.74,101.74,101.74,101.74,1009380.0
2006-05-30 04:26:00,101.735,101.735,101.735,101.735,9894367.0
2006-05-30 04:27:00,101.735,101.735,101.73,101.73,29843880.0
2006-05-30 04:28:00,101.735,101.735,101.735,101.735,10643491.0
2006-05-30 04:29:00,101.73,101.74,101.73,101.74,27944894.0
2006-05-30 04:30:00,101.73,101.73,101.73,101.73,1361327.0
2006-05-30 04:31:00,101.745,101.745,101.745,101.745,1278770.0
2006-05-30 04:32:00,101.735,101.735,101.727,101.727,38869910.0
2006-05-30 04:33:00,101.738,101.738,101.732,101.732,39016121.0
2006-05-30 04:34:00,101.74,101.74,101.74,101.74,2113407.0
2006-05-30 04:35:00,101.745,101.745,101.745,101.745,727741.0
2006-05-30 04:36:00,101.735,101.735,101.735,101.735,349958.0
2006-05-30 04:37:00,101.735,101.735,101.735,101.735,824098.0
2006-05-30 04:38:00,101.74,101.74,101.74,101.74,1695076.0
2006-05-30 04:39:00,101.733,101.733,101.733,101.733,23908415.0
2006-05-30 04:40:00,101.728,101.728,101.637,101.637,22863679.0
2006-05-30 04:41:00,101.65,101.665,101.625,101.665,94953659.0
2006-05-30 04:42:00,101.675,101.675,101.615,101.645,50796613.0
2006-05-30 04:43:00,101.645,101.67,101.6,101.6,75979140.0
2006-05-30 04:44:00,101.65,101.65,101.634,101.635,3958559.0
2006-05-30 04:45:00,101.63,101.655,101.625,101.65,93599297.0
2006-05-30 04:46:00,101.645,101.645,101.6,101.61,15263169.0
2006-05-30 04:47:00,101.602,101.625,101.554,101.625,22849530.0
2006-05-30 04:48:00,101.63,101.63,101.575,101.618,57534526.0
2006-05-30 04:49:00,101.645,101.645,101.622,101.622,44123678.0
2006-05-30 04:50:00,101.625,101.645,101.615,101.622,114859884.0
2006-05-30 04:51:00,101.623,101.645,101.59,101.59,38844057.0
2006-05-30 04:52:00,101.6,101.6,101.55,101.55,156816203.0
2006-05-30 04:53:00,101.55,101.575,101.52,101.56,70910454.0
2006-05-30 04:54:00,101.558,101.558,101.455,101.47,52681876.0
2006-05-30 04:55:00,101.49,101.523,101.49,101.507,171330088.0
2006-05-30 04:56:00,101.525,101.54,101.505,101.54,41814242.0
2006-05-30 04:57:00,101.527,101.6,101.527,101.6,50505306.0
2006-05-30 04:58:00,101.603,101.615,101.56,101.56,56990622.0
2006-05-30 04:59:00,101.552,101.56,101.525,101.56,147831695.0
2006-05-30 05:00:00,101.57,101.63,101.555,101.575,68429860.0
2006-05-30 05:01:00,101.59,101.605,101.56,101.57,119567691.0
2006-05-30 05:02:00,101.57,101.57,101.545,101.555,52616790.0
2006-05-30 05:03:00,101.56,101.56,101.493,101.51,26046837.0
2006-05-30 05:04:00,101.495,101.52,101.47,101.52,40046104.0
2006-05-30 05:05:00,101.52,101.52,101.47,101.47,209011800.0
2006-05-30 05:06:00,101.463,101.51,101.463,101.51,201320597.0
2006-05-30 05:07:00,101.515,101.525,101.503,101.525,97519256.0
2006-05-30 05:08:00,101.52,101.555,101.52,101.555,19908892.0
2006-05-30 05:09:00,101.555,101.57,101.55,101.55,114403985.0
2006-05-30 05:10:00,101.54,101.56,101.523,101.523,108574322.0
2006-05-30 05:11:00,101.53,101.535,101.485,101.5,46138557.0
2006-05-30 05:12:00,101.493,101.515,101.452,101.505,26534635.0
2006-05-30 05:13:00,101.498,101.525,101.46,101.48,77509329.0
2006-05-30 05:14:00,101.47,101.507,101.441,101.49,43690649.0
2006-05-30 05:15:00,101.5,101.527,101.462,101.527,163763283.0
2006-05-30 05:16:00,101.525,101.55,101.48,101.497,46567741.0
2006-05-30 05:17:00,101.495,101.525,101.495,101.51,59868514.0
2006-05-30 05:18:00,101.515,101.535,101.495,101.51,223314849.0
2006-05-30 05:19:00,101.515,101.565,101.515,101.54,113138014.0
2006-05-30 05:20:00,101.55,101.55,101.471,101.49,13860368.0
2006-05-30 05:21:00,101.49,101.496,101.475,101.482,47997034.0
2006-05-30 05:22:00,101.487,101.495,101.465,101.48,101441356.0
2006-05-30 05:23:00,101.48,101.491,101.475,101.475,158969406.0
2006-05-30 05:24:00,101.473,101.495,101.47,101.47,113995369.0
2006-05-30 05:25:00,101.46,101.499,101.46,101.498,93412986.0
2006-05-30 05:26:00,101.48,101.527,101.48,101.513,77875427.0
2006-05-30 05:27:00,101.52,101.52,101.48,101.495,82660672.0
2006-05-30 05:28:00,101.495,101.51,101.46,101.46,138939178.0
2006-05-30 05:29:00,101.463,101.463,101.385,101.43,85324055.0
2006-05-30 05:30:00,101.425,101.47,101.401,101.45,114100698.0
2006-05-30 05:31:00,101.44,101.46,101.413,101.413,180342582.0
2006-05-30 05:32:00,101.44,101.455,101.4,101.403,86246020.0
2006-05-30 05:33:00,101.405,101.43,101.32,101.425,200563982.0
2006-05-30 05:34:00,101.425,101.43,101.4,101.43,22055381.0
2006-05-30 05:35:00,101.43,101.43,101.407,101.407,72245802.0
2006-05-30 05:36:00,101.415,101.452,101.415,101.44,83568830.0
2006-05-30 05:37:00,101.445,101.455,101.415,101.455,75811906.0
2006-05-30 05:38:00,101.45,101.48,101.45,101.47,48611328.0
2006-05-30 05:39:00,101.465,101.48,101.457,101.462,90404674.0
2006-05-30 05:40:00,101.47,101.48,101.467,101.48,181824933.0
2006-05-30 05:41:00,101.48,101.496,101.48,101.495,102734776.0
2006-05-30 05:42:00,101.495,101.505,101.463,101.463,85138272.0
2006-05-30 05:43:00,101.465,101.49,101.422,101.425,112668402.0
2006-05-30 05:44:00,101.425,101.435,101.425,101.425,59801176.0
2006-05-30 05:45:00,101.425,101.44,101.365,101.375,34437566.0
2006-05-30 05:46:00,101.38,101.405,101.38,101.395,186978250.0
2006-05-30 05:47:00,101.405,101.42,101.405,101.42,55578045.0
2006-05-30 05:48:00,101.39,101.429,101.39,101.405,27286001.0
2006-05-30 05:49:00,101.395,101.416,101.395,101.405,99562612.0
2006-05-30 05:50:00,101.405,101.41,101.382,101.41,42422136.0
2006-05-30 05:51:00,101.405,101.44,101.385,101.417,94942201.0
2006-05-30 05:52:00,101.43,101.445,101.405,101.445,48319431.0
2006-05-30 05:53:00,101.445,101.457,101.415,101.443,68321245.0
2006-05-30 05:54:00,101.445,101.48,101.425,101.475,131404990.0
2006-05-30 05:55:00,101.465,101.473,101.44,101.473,51802733.0
2006-05-30 05:56:00,101.48,101.5,101.44,101.44,103827284.0
2006-05-30 05:57:00,101.455,101.47,101.455,101.47,46258702.0
2006-05-30 05:58:00,101.473,101.495,101.473,101.495,47352156.0
2006-05-30 05:59:00,101.493,101.494,101.483,101.493,148655967.0
2006-05-30 06:00:00,101.5,101.506,101.485,101.5,10400928.0
2006-05-30 06:01:00,101.515,101.515,101.495,101.51,100135307.0
2006-05-30 06:02:00,101.505,101.505,101.445,101.46,28254408.0
2006-05-30 06:03:00,101.46,101.475,101.44,101.44,92326883.0
2006-05-30 06:04:00,101.44,101.45,101.43,101.44,45044470.0
2006-05-30 06:05:00,101.437,101.442,101.418,101.433,38045553.0
2006-05-30 06:06:00,101.445,101.445,101.413,101.428,57851087.0
2006-05-30 06:07:00,101.42,101.449,101.42,101.435,93148727.0
2006-05-30 06:08:00,101.435,101.46,101.4,101.435,70615896.0
2006-05-30 06:09:00,101.435,101.47,101.435,101.47,33555556.0
2006-05-30 06:10:00,101.47,101.472,101.45,101.45,162415947.0
2006-05-30 06:11:00,101.45,101.47,101.45,101.47,21388818.0
2006-05-30 06:12:00,101.48,101.48,101.453,101.455,94005382.0
2006-05-30 06:13:00,101.405,101.46,101.405,101.44,102260924.0
2006-05-30 06:14:00,101.443,101.459,101.44,101.45,50948367.0
2006-05-30 06:15:00,101.45,101.455,101.432,101.455,71865281.0
2006-05-30 06:16:00,101.46,101.465,101.445,101.445,80053071.0
2006-05-30 06:17:00,101.46,101.465,101.45,101.465,59860505.0
2006-05-30 06:18:00,101.457,101.469,101.457,101.46,57683245.0
2006-05-30 06:19:00,101.46,101.47,101.455,101.47,33857288.0
2006-05-30 06:20:00,101.465,101.496,101.465,101.477,112287283.0
2006-05-30 06:21:00,101.485,101.487,101.47,101.47,67681298.0
2006-05-30 06:22:00,101.46,101.46,101.448,101.448,49996799.0
2006-05-30 06:23:00,101.46,101.47,101.45,101.45,47742228.0
2006-05-30 06:24:00,101.455,101.46,101.45,101.45,23452218.0
2006-05-30 06:25:00,101.465,101.465,101.45,101.46,44187797.0
2006-05-30 06:26:00,101.45,101.45,101.433,101.45,518373852.0
2006-05-30 06:27:00,101.455,101.455,101.435,101.455,91782806.0
2006-05-30 06:28:00,101.46,101.46,101.442,101.457,118288792.0
2006-05-30 06:29:00,101.462,101.474,101.45,101.45,80652953.0
2006-05-30 06:30:00,101.453,101.46,101.45,101.453,87211217.0
2006-05-30 06:31:00,101.457,101.465,101.454,101.465,128465611.0
2006-05-30 06:32:00,101.463,101.463,101.45,101.46,26975575.0
2006-05-30 06:33:00,101.45,101.463,101.445,101.46,11351380.0
2006-05-30 06:34:00,101.47,101.486,101.465,101.48,82251376.0
2006-05-30 06:35:00,101.48,101.495,101.48,101.49,271620843.0
2006-05-30 06:36:00,101.49,101.495,101.48,101.495,20164212.0
2006-05-30 06:37:00,101.495,101.495,101.47,101.485,89714021.0
2006-05-30 06:38:00,101.48,101.487,101.48,101.485,43735301.0
2006-05-30 06:39:00,101.48,101.485,101.463,101.485,94917401.0
2006-05-30 06:40:00,101.47,101.482,101.465,101.47,25606034.0
2006-05-30 06:41:00,101.465,101.49,101.465,101.49,92440292.0
2006-05-30 06:42:00,101.488,101.519,101.488,101.505,76813111.0
2006-05-30 06:43:00,101.497,101.507,101.485,101.507,110364146.0
2006-05-30 06:44:00,101.51,101.51,101.469,101.49,76022048.0
2006-05-30 06:45:00,101.487,101.494,101.487,101.493,116915367.0
2006-05-30 06:46:00,101.505,101.52,101.48,101.52,34316646.0
2006-05-30 06:47:00,101.52,101.52,101.51,101.52,147478987.0
2006-05-30 06:48:00,101.515,101.525,101.513,101.513,41619691.0
2006-05-30 06:49:00,101.51,101.54,101.51,101.525,52924134.0
2006-05-30 06:50:00,101.53,101.53,101.475,101.49,117125615.0
2006-05-30 06:51:00,101.475,101.495,101.475,101.495,38353456.0
2006-05-30 06:52:00,101.485,101.495,101.48,101.495,66432040.0
2006-05-30 06:53:00,101.492,101.505,101.465,101.465,85317870.0
2006-05-30 06:54:00,101.457,101.51,101.417,101.463,85929389.0
2006-05-30 06:55:00,101.46,101.499,101.445,101.485,43814514.0
2006-05-30 06:56:00,101.485,101.489,101.465,101.465,9256593.0
2006-05-30 06:57:00,101.455,101.455,101.393,101.455,109095087.0
2006-05-30 06:58:00,101.452,101.465,101.408,101.45,16738710.0
2006-05-30 06:59:00,101.46,101.468,101.44,101.468,59154498.0
2006-05-30 07:00:00,101.465,101.465,101.42,101.425,21777299.0
2006-05-30 07:01:00,101.42,101.48,101.42,101.46,211821270.0
2006-05-30 07:02:00,101.46,101.5,101.46,101.465,31723586.0
2006-05-30 07:03:00,101.46,101.475,101.46,101.47,77697921.0
2006-05-30 07:04:00,101.47,101.47,101.425,101.46,62945602.0
2006-05-30 07:05:00,101.457,101.48,101.457,101.48,144444571.0
2006-05-30 07:06:00,101.48,101.48,101.468,101.48,47110365.0
2006-05-30 07:07:00,101.48,101.48,101.473,101.473,193436227.0
2006-05-30 07:08:00,101.475,101.475,101.467,101.47,65685940.0
2006-05-30 07:09:00,101.47,101.475,101.455,101.475,56418631.0
2006-05-30 07:10:00,101.47,101.495,101.47,101.495,65742582.0
2006-05-30 07:11:00,101.49,101.52,101.473,101.507,151464153.0
2006-05-30 07:12:00,101.505,101.505,101.463,101.463,75690729.0
2006-05-30 07:13:00,101.462,101.462,101.425,101.445,38738152.0
2006-05-30 07:14:00,101.44,101.453,101.44,101.453,145021416.0
2006-05-30 07:15:00,101.465,101.465,101.45,101.46,87262388.0
2006-05-30 07:16:00,101.46,101.46,101.445,101.46,20866549.0
2006-05-30 07:17:00,101.45,101.475,101.45,101.475,80405532.0
2006-05-30 07:18:00,101.473,101.5,101.46,101.485,27775311.0
2006-05-30 07:19:00,101.48,101.485,101.467,101.48,19577287.0
2006-05-30 07:20:00,101.48,101.482,101.46,101.475,68023579.0
2006-05-30 07:21:00,101.475,101.521,101.445,101.485,10483825.0
2006-05-30 07:22:00,101.48,101.49,101.48,101.49,50724065.0
2006-05-30 07:23:00,101.48,101.494,101.478,101.48,77829733.0
2006-05-30 07:24:00,101.475,101.483,101.47,101.47,66601872.0
2006-05-30 07:25:00,101.465,101.48,101.458,101.48,103522735.0
2006-05-30 07:26:00,101.47,101.479,101.465,101.465,62102510.0
2006-05-30 07:27:00,101.46,101.474,101.458,101.46,185992373.0
2006-05-30 07:28:00,101.455,101.455,101.395,101.425,111256800.0
2006-05-30 07:29:00,101.425,101.45,101.42,101.43,22758159.0
2006-05-30 07:30:00,101.422,101.44,101.416,101.44,42664165.0
2006-05-30 07:31:00,101.44,101.445,101.423,101.445,67247304.0
2006-05-30 07:32:00,101.405,101.453,101.405,101.453,65282102.0
2006-05-30 07:33:00,101.447,101.46,101.447,101.45,99238341.0
2006-05-30 07:34:00,101.46,101.54,101.46,101.523,26960181.0
2006-05-30 07:35:00,101.515,101.562,101.515,101.55,53386681.0
2006-05-30 07:36:00,101.55,101.55,101.535,101.54,26922522.0
2006-05-30 07:37:00,101.535,101.537,101.52,101.53,28382670.0
2006-05-30 07:38:00,101.54,101.563,101.54,101.548,69509083.0
2006-05-30 07:39:00,101.565,101.565,101.543,101.55,88343803.0
2006-05-30 07:40:00,101.543,101.556,101.543,101.552,133029353.0
2006-05-30 07:41:00,101.552,101.56,101.544,101.56,140011206.0
2006-05-30 07:42:00,101.552,101.57,101.552,101.57,137794022.0
2006-05-30 07:43:00,101.565,101.575,101.55,101.575,68880455.0
2006-05-30 07:44:00,101.565,101.57,101.56,101.57,116422286.0
2006-05-30 07:45:00,101.565,101.565,101.55,101.555,53980623.0
2006-05-30 07:46:00,101.548,101.563,101.548,101.552,128486061.0
2006-05-30 07:47:00,101.56,101.57,101.56,101.57,9195419.0
2006-05-30 07:48:00,101.56,101.57,101.557,101.565,84756318.0
2006-05-30 07:49:00,101.565,101.565,101.558,101.56,142462074.0
2006-05-30 07:50:00,101.547,101.57,101.547,101.56,163934374.0
2006-05-30 07:51:00,101.555,101.555,101.485,101.485,54888537.0
2006-05-30 07:52:00,101.49,101.516,101.463,101.513,169643184.0
2006-05-30 07:53:00,101.515,101.515,101.465,101.477,68673003.0
2006-05-30 07:54:00,101.488,101.525,101.456,101.5,137542688.0
2006-05-30 07:55:00,101.5,101.505,101.485,101.5,81840300.0
2006-05-30 07:56:00,101.495,101.51,101.448,101.485,81307058.0
2006-05-30 07:57:00,101.49,101.493,101.473,101.485,103978419.0
2006-05-30 07:58:00,101.478,101.51,101.455,101.51,77788133.0
2006-05-30 07:59:00,101.5,101.513,101.487,101.513,27518763.0
2006-05-30 08:00:00,101.515,101.531,101.475,101.485,133730683.0
2006-05-30 08:01:00,101.47,101.525,101.47,101.525,56522838.0
2006-05-30 08:02:00,101.51,101.52,101.51,101.51,43167901.0
2006-05-30 08:03:00,101.513,101.522,101.487,101.508,28313913.0
2006-05-30 08:04:00,101.51,101.51,101.453,101.453,90234092.0
2006-05-30 08:05:00,101.46,101.47,101.445,101.47,53227950.0
2006-05-30 08:06:00,101.473,101.51,101.465,101.51,89676074.0
2006-05-30 08:07:00,101.5,101.55,101.5,101.517,159944167.0
2006-05-30 08:08:00,101.517,101.56,101.49,101.56,71607002.0
2006-05-30 08:09:00,101.542,101.542,101.445,101.46,224626463.0
2006-05-30 08:10:00,101.448,101.463,101.39,101.415,37872875.0
2006-05-30 08:11:00,101.4,101.455,101.381,101.42,99384870.0
2006-05-30 08:12:00,101.43,101.43,101.385,101.385,87699896.0
2006-05-30 08:13:00,101.395,101.407,101.36,101.375,147786993.0
2006-05-30 08:14:00,101.372,101.422,101.372,101.385,21403077.0
2006-05-30 08:15:00,101.383,101.445,101.383,101.427,40418209.0
2006-05-30 08:16:00,101.435,101.44,101.394,101.433,124942535.0
2006-05-30 08:17:00,101.432,101.47,101.388,101.415,152091458.0
2006-05-30 08:18:00,101.43,101.435,101.41,101.435,62833555.0
2006-05-30 08:19:00,101.435,101.435,101.42,101.43,119090530.0
2006-05-30 08:20:00,101.427,101.45,101.397,101.445,16780006.0
2006-05-30 08:21:00,101.442,101.469,101.442,101.45,196384436.0
2006-05-30 08:22:00,101.46,101.482,101.447,101.455,61188678.0
2006-05-30 08:23:00,101.453,101.47,101.427,101.445,251933847.0
2006-05-30 08:24:00,101.443,101.45,101.43,101.443,30180528.0
2006-05-30 08:25:00,101.45,101.47,101.428,101.445,106685788.0
2006-05-30 08:26:00,101.445,101.445,101.385,101.385,66947484.0
2006-05-30 08:27:00,101.372,101.395,101.337,101.36,135960096.0
2006-05-30 08:28:00,101.367,101.412,101.367,101.39,74007224.0
2006-05-30 08:29:00,101.39,101.42,101.39,101.405,88249509.0
2006-05-30 08:30:00,101.41,101.419,101.39,101.405,122474200.0
2006-05-30 08:31:00,101.4,101.425,101.395,101.4,332139259.0
2006-05-30 08:32:00,101.41,101.45,101.395,101.45,49722351.0
2006-05-30 08:33:00,101.45,101.478,101.45,101.46,65369870.0
2006-05-30 08:34:00,101.46,101.49,101.45,101.46,51141604.0
2006-05-30 08:35:00,101.46,101.477,101.45,101.45,63822540.0
2006-05-30 08:36:00,101.455,101.475,101.425,101.43,37788919.0
2006-05-30 08:37:00,101.425,101.44,101.425,101.44,62396332.0
2006-05-30 08:38:00,101.435,101.457,101.435,101.457,63072621.0
2006-05-30 08:39:00,101.455,101.46,101.432,101.437,12237137.0
2006-05-30 08:40:00,101.46,101.485,101.43,101.46,183268894.0
2006-05-30 08:41:00,101.45,101.473,101.45,101.465,34017407.0
2006-05-30 08:42:00,101.47,101.47,101.46,101.463,43153466.0
2006-05-30 08:43:00,101.465,101.485,101.465,101.485,60042957.0
2006-05-30 08:44:00,101.483,101.505,101.483,101.505,80374364.0
2006-05-30 08:45:00,101.505,101.505,101.47,101.48,60331193.0
2006-05-30 08:46:00,101.47,101.493,101.468,101.473,287864891.0
2006-05-30 08:47:00,101.485,101.485,101.465,101.465,56753156.0
2006-05-30 08:48:00,101.46,101.475,101.43,101.455,45591144.0
2006-05-30 08:49:00,101.455,101.475,101.448,101.45,52363348.0
2006-05-30 08:50:00,101.448,101.46,101.413,101.455,58165271.0
2006-05-30 08:51:00,101.465,101.47,101.437,101.47,76058651.0
2006-05-30 08:52:00,101.462,101.462,101.452,101.46,26682524.0
2006-05-30 08:53:00,101.465,101.471,101.455,101.455,13613154.0
2006-05-30 08:54:00,101.455,101.472,101.455,101.465,151419537.0
2006-05-30 08:55:00,101.465,101.465,101.435,101.46,46516525.0
2006-05-30 08:56:00,101.46,101.48,101.46,101.47,58702540.0
2006-05-30 08:57:00,101.46,101.46,101.42,101.42,301027976.0
2006-05-30 08:58:00,101.43,101.44,101.42,101.425,101821530.0
2006-05-30 08:59:00,101.425,101.437,101.415,101.415,133671851.0
2006-05-30 09:00:00,101.415,101.425,101.41,101.425,89550811.0
2006-05-30 09:01:00,101.415,101.425,101.395,101.4,103010646.0
2006-05-30 09:02:00,101.4,101.425,101.4,101.405,67928131.0
2006-05-30 09:03:00,101.405,101.41,101.36,101.405,92387884.0
2006-05-30 09:04:00,101.405,101.423,101.383,101.4,118150740.0
2006-05-30 09:05:00,101.405,101.405,101.365,101.402,75411852.0
2006-05-30 09:06:00,101.41,101.44,101.395,101.44,125092384.0
2006-05-30 09:07:00,101.423,101.46,101.405,101.46,183397420.0
2006-05-30 09:08:00,101.47,101.52,101.445,101.52,27644876.0
2006-05-30 09:09:00,101.515,101.525,101.49,101.503,151647133.0
2006-05-30 09:10:00,101.51,101.51,101.467,101.467,139190407.0
2006-05-30 09:11:00,101.47,101.479,101.445,101.445,44080320.0
2006-05-30 09:12:00,101.45,101.46,101.423,101.438,38491156.0
2006-05-30 09:13:00,101.45,101.48,101.45,101.48,14835502.0
2006-05-30 09:14:00,101.475,101.475,101.397,101.425,85671874.0
2006-05-30 09:15:00,101.413,101.425,101.4,101.425,45448802.0
2006-05-30 09:16:00,101.44,101.472,101.415,101.435,84780794.0
2006-05-30 09:17:00,101.435,101.435,101.348,101.41,42187186.0
2006-05-30 09:18:00,101.405,101.425,101.405,101.425,57790680.0
2006-05-30 09:19:00,101.42,101.43,101.382,101.415,44188992.0
2006-05-30 09:20:00,101.415,101.445,101.385,101.445,203867160.0
2006-05-30 09:21:00,101.445,101.46,101.41,101.43,101833467.0
2006-05-30 09:22:00,101.423,101.44,101.367,101.44,47756982.0
2006-05-30 09:23:00,101.44,101.445,101.42,101.42,99158392.0
2006-05-30 09:24:00,101.415,101.445,101.4,101.44,55941851.0
2006-05-30 09:25:00,101.44,101.453,101.422,101.453,54060717.0
2006-05-30 09:26:00,101.455,101.465,101.414,101.427,113563782.0
2006-05-30 09:27:00,101.43,101.455,101.428,101.455,165095021.0
2006-05-30 09:28:00,101.445,101.468,101.425,101.435,26873640.0
2006-05-30 09:29:00,101.43,101.455,101.405,101.435,26613819.0
2006-05-30 09:30:00,101.43,101.483,101.415,101.455,46494253.0
2006-05-30 09:31:00,101.46,101.46,101.433,101.455,101433822.0
2006-05-30 09:32:00,101.46,101.46,101.4,101.435,52624752.0
2006-05-30 09:33:00,101.44,101.44,101.375,101.39,155704283.0
2006-05-30 09:34:00,101.385,101.388,101.379,101.38,71877274.0
2006-05-30 09:35:00,101.38,101.387,101.365,101.365,55679230.0
2006-05-30 09:36:00,101.375,101.392,101.375,101.39,40521905.0
2006-05-30 09:37:00,101.387,101.4,101.369,101.39,46441278.0
2006-05-30 09:38:00,101.397,101.42,101.394,101.42,65281644.0
2006-05-30 09:39:00,101.42,101.45,101.42,101.43,96866028.0
2006-05-30 09:40:00,101.425,101.442,101.415,101.415,136123215.0
2006-05-30 09:41:00,101.42,101.42,101.362,101.415,96272329.0
2006-05-30 09:42:00,101.41,101.41,101.383,101.395,73374143.0
2006-05-30 09:43:00,101.393,101.404,101.378,101.38,38696457.0
2006-05-30 09:44:00,101.39,101.39,101.327,101.365,85650103.0
2006-05-30 09:45:00,101.37,101.375,101.322,101.375,58605415.0
2006-05-30 09:46:00,101.38,101.38,101.299,101.35,89090754.0
2006-05-30 09:47:00,101.34,101.383,101.317,101.37,56860305.0
2006-05-30 09:48:00,101.362,101.362,101.31,101.31,92227904.0
2006-05-30 09:49:00,101.31,101.353,101.31,101.34,67726927.0
2006-05-30 09:50:00,101.345,101.36,101.31,101.335,72958568.0
2006-05-30 09:51:00,101.325,101.325,101.31,101.32,26312036.0
2006-05-30 09:52:00,101.32,101.333,101.32,101.32,12097034.0
2006-05-30 09:53:00,101.31,101.337,101.305,101.318,146140830.0
2006-05-30 09:54:00,101.315,101.325,101.29,101.303,45309344.0
2006-05-30 09:55:00,101.31,101.332,101.31,101.315,76010910.0
2006-05-30 09:56:00,101.315,101.34,101.31,101.313,105607520.0
2006-05-30 09:57:00,101.32,101.32,101.27,101.28,100533370.0
2006-05-30 09:58:00,101.285,101.295,101.28,101.28,61652692.0
2006-05-30 09:59:00,101.29,101.29,101.245,101.26,42511133.0
2006-05-30 10:00:00,101.26,101.302,101.234,101.302,171742550.0
2006-05-30 10:01:00,101.31,101.347,101.305,101.347,276106573.0
2006-05-30 10:02:00,101.35,101.374,101.325,101.355,27373467.0
2006-05-30 10:03:00,101.355,101.37,101.355,101.355,34359638.0
2006-05-30 10:04:00,101.35,101.39,101.35,101.39,206648340.0
2006-05-30 10:05:00,101.385,101.388,101.345,101.355,64998271.0
2006-05-30 10:06:00,101.355,101.367,101.355,101.365,96123477.0
2006-05-30 10:07:00,101.36,101.395,101.36,101.395,39040547.0
2006-05-30 10:08:00,101.388,101.445,101.388,101.435,39498968.0
2006-05-30 10:09:00,101.42,101.485,101.42,101.485,91520987.0
2006-05-30 10:10:00,101.48,101.48,101.459,101.47,138713323.0
2006-05-30 10:11:00,101.465,101.465,101.45,101.465,39618006.0
2006-05-30 10:12:00,101.457,101.48,101.457,101.475,40906855.0
2006-05-30 10:13:00,101.47,101.485,101.45,101.475,68697634.0
2006-05-30 10:14:00,101.465,101.47,101.45,101.465,100002395.0
2006-05-30 10:15:00,101.462,101.476,101.462,101.465,59563589.0
2006-05-30 10:16:00,101.47,101.475,101.458,101.458,74605252.0
2006-05-30 10:17:00,101.46,101.47,101.452,101.47,53025944.0
2006-05-30 10:18:00,101.465,101.51,101.465,101.51,75554777.0
2006-05-30 10:19:00,101.51,101.525,101.492,101.51,73629583.0
2006-05-30 10:20:00,101.52,101.52,101.482,101.495,188211964.0
2006-05-30 10:21:00,101.493,101.493,101.435,101.435,72762205.0
2006-05-30 10:22:00,101.475,101.555,101.475,101.545,148741487.0
2006-05-30 10:23:00,101.55,101.56,101.515,101.555,36859849.0
2006-05-30 10:24:00,101.56,101.567,101.555,101.567,43390679.0
2006-05-30 10:25:00,101.575,101.615,101.575,101.6,32147768.0
2006-05-30 10:26:00,101.595,101.615,101.577,101.585,153244248.0
2006-05-30 10:27:00,101.585,101.595,101.57,101.595,52038008.0
2006-05-30 10:28:00,101.59,101.59,101.53,101.545,106416129.0
2006-05-30 10:29:00,101.54,101.544,101.53,101.53,99903454.0
2006-05-30 10:30:00,101.535,101.535,101.488,101.533,35833526.0
2006-05-30 10:31:00,101.535,101.538,101.527,101.533,57871738.0
2006-05-30 10:32:00,101.54,101.57,101.521,101.555,49935315.0
2006-05-30 10:33:00,101.515,101.575,101.515,101.575,42093082.0
2006-05-30 10:34:00,101.57,101.57,101.555,101.557,45704708.0
2006-05-30 10:35:00,101.56,101.571,101.54,101.56,72254482.0
2006-05-30 10:36:00,101.56,101.59,101.545,101.568,143374739.0
2006-05-30 10:37:00,101.565,101.575,101.555,101.56,81953042.0
2006-05-30 10:38:00,101.57,101.582,101.543,101.562,26728965.0
2006-05-30 10:39:00,101.57,101.59,101.54,101.555,12302859.0
2006-05-30 10:40:00,101.557,101.59,101.55,101.57,28703088.0
2006-05-30 10:41:00,101.577,101.593,101.577,101.58,88317779.0
2006-05-30 10:42:00,101.59,101.59,101.564,101.565,68306145.0
2006-05-30 10:43:00,101.57,101.585,101.553,101.565,31404592.0
2006-05-30 10:44:00,101.565,101.577,101.555,101.57,46619531.0
2006-05-30 10:45:00,101.57,101.57,101.535,101.55,100949138.0
2006-05-30 10:46:00,101.53,101.55,101.53,101.55,63661700.0
2006-05-30 10:47:00,101.535,101.56,101.527,101.527,87606671.0
2006-05-30 10:48:00,101.533,101.543,101.518,101.53,116051600.0
2006-05-30 10:49:00,101.535,101.597,101.523,101.575,83904876.0
2006-05-30 10:50:00,101.58,101.585,101.57,101.57,42814602.0
2006-05-30 10:51:00,101.56,101.59,101.56,101.575,160044045.0
2006-05-30 10:52:00,101.58,101.58,101.535,101.535,111792777.0
2006-05-30 10:53:00,101.54,101.55,101.54,101.55,67778042.0
2006-05-30 10:54:00,101.54,101.56,101.515,101.545,264230850.0
2006-05-30 10:55:00,101.542,101.545,101.515,101.545,93485431.0
2006-05-30 10:56:00,101.54,101.56,101.51,101.525,58517220.0
2006-05-30 10:57:00,101.535,101.535,101.48,101.51,186893030.0
2006-05-30 10:58:00,101.503,101.54,101.503,101.527,185291834.0
2006-05-30 10:59:00,101.53,101.562,101.495,101.495,90736098.0
2006-05-30 11:00:00,101.555,101.57,101.553,101.57,115080691.0
2006-05-30 11:01:00,101.57,101.57,101.535,101.535,116857079.0
2006-05-30 11:02:00,101.535,101.558,101.52,101.558,62416573.0
2006-05-30 11:03:00,101.547,101.547,101.505,101.53,57169045.0
2006-05-30 11:04:00,101.525,101.545,101.525,101.54,34952848.0
2006-05-30 11:05:00,101.535,101.543,101.52,101.52,30936328.0
2006-05-30 11:06:00,101.52,101.56,101.52,101.55,50115903.0
2006-05-30 11:07:00,101.55,101.565,101.523,101.535,91076993.0
2006-05-30 11:08:00,101.545,101.561,101.52,101.557,150634611.0
2006-05-30 11:09:00,101.565,101.58,101.545,101.56,66427380.0
2006-05-30 11:10:00,101.57,101.575,101.555,101.57,77889892.0
2006-05-30 11:11:00,101.57,101.57,101.553,101.565,48261706.0
2006-05-30 11:12:00,101.565,101.565,101.537,101.55,135837948.0
2006-05-30 11:13:00,101.55,101.58,101.55,101.565,38513282.0
2006-05-30 11:14:00,101.565,101.565,101.558,101.56,77578774.0
2006-05-30 11:15:00,101.555,101.559,101.494,101.53,44699015.0
2006-05-30 11:16:00,101.495,101.55,101.495,101.55,38314405.0
2006-05-30 11:17:00,101.545,101.545,101.525,101.53,68408696.0
2006-05-30 11:18:00,101.53,101.53,101.503,101.53,43524045.0
2006-05-30 11:19:00,101.535,101.54,101.524,101.525,122609480.0
2006-05-30 11:20:00,101.528,101.54,101.513,101.54,23514260.0
2006-05-30 11:21:00,101.533,101.545,101.533,101.545,84432321.0
2006-05-30 11:22:00,101.542,101.542,101.52,101.52,35101228.0
2006-05-30 11:23:00,101.53,101.54,101.513,101.54,13184107.0
2006-05-30 11:24:00,101.533,101.55,101.52,101.52,20476528.0
2006-05-30 11:25:00,101.52,101.525,101.503,101.513,35587381.0
2006-05-30 11:26:00,101.52,101.549,101.517,101.517,37085066.0
2006-05-30 11:27:00,101.52,101.535,101.505,101.535,60626480.0
2006-05-30 11:28:00,101.537,101.56,101.51,101.56,166272774.0
2006-05-30 11:29:00,101.55,101.575,101.55,101.56,82007171.0
2006-05-30 11:30:00,101.563,101.58,101.56,101.58,31915920.0
2006-05-30 11:31:00,101.58,101.58,101.56,101.565,99634811.0
2006-05-30 11:32:00,101.562,101.581,101.562,101.58,44680548.0
2006-05-30 11:33:00,101.575,101.64,101.563,101.625,53540497.0
2006-05-30 11:34:00,101.633,101.633,101.61,101.61,68648104.0
2006-05-30 11:35:00,101.613,101.635,101.612,101.612,62345555.0
2006-05-30 11:36:00,101.613,101.625,101.605,101.625,37652418.0
2006-05-30 11:37:00,101.622,101.636,101.61,101.623,80164757.0
2006-05-30 11:38:00,101.63,101.637,101.615,101.628,66531605.0
2006-05-30 11:39:00,101.617,101.64,101.617,101.63,154184944.0
2006-05-30 11:40:00,101.625,101.637,101.605,101.605,149479821.0
2006-05-30 11:41:00,101.6,101.63,101.6,101.63,66617652.0
2006-05-30 11:42:00,101.635,101.638,101.627,101.635,86643017.0
2006-05-30 11:43:00,101.625,101.635,101.607,101.635,91999423.0
2006-05-30 11:44:00,101.635,101.635,101.61,101.61,66572579.0
2006-05-30 11:45:00,101.62,101.633,101.605,101.63,34745196.0
2006-05-30 11:46:00,101.62,101.623,101.61,101.62,58529219.0
2006-05-30 11:47:00,101.62,101.645,101.62,101.64,113301379.0
2006-05-30 11:48:00,101.64,101.64,101.58,101.58,10829833.0
2006-05-30 11:49:00,101.575,101.59,101.553,101.568,18808489.0
2006-05-30 11:50:00,101.577,101.59,101.535,101.56,20663802.0
2006-05-30 11:51:00,101.555,101.585,101.55,101.56,27035481.0
2006-05-30 11:52:00,101.56,101.57,101.547,101.57,20672925.0
2006-05-30 11:53:00,101.57,101.58,101.557,101.557,25747080.0
2006-05-30 11:54:00,101.553,101.565,101.545,101.55,150194751.0
2006-05-30 11:55:00,101.553,101.567,101.508,101.567,89135645.0
2006-05-30 11:56:00,101.56,101.582,101.545,101.567,39464576.0
2006-05-30 11:57:00,101.567,101.571,101.525,101.525,56627504.0
2006-05-30 11:58:00,101.53,101.555,101.53,101.54,99885557.0
2006-05-30 11:59:00,101.54,101.565,101.515,101.54,23025151.0
2006-05-30 12:00:00,101.545,101.57,101.53,101.552,149496027.0
2006-05-30 12:01:00,101.555,101.675,101.555,101.63,38886126.0
2006-05-30 12:02:00,101.635,101.635,101.585,101.6,93314804.0
2006-05-30 12:03:00,101.595,101.618,101.59,101.618,23864409.0
2006-05-30 12:04:00,101.645,101.67,101.623,101.66,55650712.0
2006-05-30 12:05:00,101.652,101.715,101.65,101.675,69624097.0
2006-05-30 12:06:00,101.685,101.69,101.66,101.66,60186061.0
2006-05-30 12:07:00,101.67,101.67,101.635,101.635,29499808.0
2006-05-30 12:08:00,101.637,101.645,101.61,101.63,31959986.0
2006-05-30 12:09:00,101.62,101.655,101.609,101.65,129348424.0
2006-05-30 12:10:00,101.64,101.665,101.64,101.66,47164257.0
2006-05-30 12:11:00,101.65,101.678,101.65,101.65,61093372.0
2006-05-30 12:12:00,101.65,101.65,101.62,101.62,333536755.0
2006-05-30 12:13:00,101.645,101.647,101.625,101.635,167412343.0
2006-05-30 12:14:00,101.63,101.633,101.6,101.6,26939188.0
2006-05-30 12:15:00,101.555,101.595,101.555,101.595,86830085.0
2006-05-30 12:16:00,101.593,101.607,101.583,101.583,87492977.0
2006-05-30 12:17:00,101.583,101.583,101.579,101.583,20655077.0
2006-05-30 12:18:00,101.59,101.615,101.547,101.58,52647832.0
2006-05-30 12:19:00,101.57,101.573,101.563,101.563,63683678.0
2006-05-30 12:20:00,101.57,101.6,101.57,101.6,75034767.0
2006-05-30 12:21:00,101.61,101.623,101.61,101.62,32213685.0
2006-05-30 12:22:00,101.615,101.635,101.615,101.635,37263988.0
2006-05-30 12:23:00,101.64,101.646,101.62,101.635,82724993.0
2006-05-30 12:24:00,101.64,101.66,101.64,101.64,14958612.0
2006-05-30 12:25:00,101.63,101.68,101.63,101.655,267787779.0
2006-05-30 12:26:00,101.655,101.67,101.632,101.66,31457181.0
2006-05-30 12:27:00,101.655,101.685,101.64,101.64,23387720.0
2006-05-30 12:28:00,101.64,101.665,101.617,101.618,32014631.0
2006-05-30 12:29:00,101.625,101.64,101.615,101.64,115775142.0
2006-05-30 12:30:00,101.63,101.63,101.605,101.62,47296229.0
2006-05-30 12:31:00,101.615,101.635,101.607,101.625,107177829.0
2006-05-30 12:32:00,101.62,101.62,101.562,101.587,91158681.0
2006-05-30 12:33:00,101.595,101.595,101.56,101.575,28240462.0
2006-05-30 12:34:00,101.578,101.63,101.578,101.62,34080961.0
2006-05-30 12:35:00,101.625,101.625,101.595,101.61,168814633.0
2006-05-30 12:36:00,101.605,101.635,101.59,101.635,11787758.0
2006-05-30 12:37:00,101.623,101.638,101.616,101.62,129167178.0
2006-05-30 12:38:00,101.617,101.64,101.617,101.64,208664979.0
2006-05-30 12:39:00,101.64,101.65,101.62,101.62,54639934.0
2006-05-30 12:40:00,101.625,101.657,101.625,101.64,97272438.0
2006-05-30 12:41:00,101.645,101.685,101.645,101.655,125005352.0
2006-05-30 12:42:00,101.65,101.662,101.619,101.655,80254050.0
2006-05-30 12:43:00,101.66,101.685,101.66,101.665,137771581.0
2006-05-30 12:44:00,101.675,101.685,101.62,101.62,58770377.0
2006-05-30 12:45:00,101.61,101.659,101.61,101.645,34937542.0
2006-05-30 12:46:00,101.62,101.635,101.587,101.635,16344104.0
2006-05-30 12:47:00,101.63,101.675,101.63,101.675,38061058.0
2006-05-30 12:48:00,101.68,101.713,101.663,101.713,98837390.0
2006-05-30 12:49:00,101.72,101.72,101.665,101.715,45720520.0
2006-05-30 12:50:00,101.72,101.72,101.658,101.705,89093818.0
2006-05-30 12:51:00,101.705,101.713,101.675,101.695,120215959.0
2006-05-30 12:52:00,101.695,101.695,101.675,101.675,55741066.0
2006-05-30 12:53:00,101.675,101.683,101.673,101.683,77715598.0
2006-05-30 12:54:00,101.68,101.69,101.677,101.685,186828349.0
2006-05-30 12:55:00,101.69,101.699,101.685,101.685,173671591.0
2006-05-30 12:56:00,101.685,101.699,101.685,101.685,196871310.0
2006-05-30 12:57:00,101.69,101.695,101.688,101.695,35895256.0
2006-05-30 12:58:00,101.685,101.703,101.675,101.692,47426425.0
2006-05-30 12:59:00,101.695,101.695,101.648,101.648,41341444.0
2006-05-30 13:00:00,101.66,101.68,101.656,101.67,28025066.0
2006-05-30 13:01:00,101.665,101.665,101.64,101.64,221790307.0
2006-05-30 13:02:00,101.635,101.642,101.596,101.64,32765699.0
2006-05-30 13:03:00,101.65,101.65,101.633,101.648,191060866.0
2006-05-30 13:04:00,101.64,101.659,101.637,101.645,82954327.0
2006-05-30 13:05:00,101.638,101.655,101.638,101.645,96892298.0
2006-05-30 13:06:00,101.64,101.665,101.635,101.655,26734307.0
2006-05-30 13:07:00,101.645,101.645,101.577,101.615,25755969.0
2006-05-30 13:08:00,101.62,101.635,101.62,101.635,65853444.0
2006-05-30 13:09:00,101.63,101.655,101.623,101.623,44696400.0
2006-05-30 13:10:00,101.625,101.637,101.612,101.637,163224820.0
2006-05-30 13:11:00,101.64,101.68,101.64,101.68,141779283.0
2006-05-30 13:12:00,101.675,101.675,101.657,101.657,12967459.0
2006-05-30 13:13:00,101.67,101.681,101.67,101.675,46888273.0
2006-05-30 13:14:00,101.675,101.692,101.675,101.685,56992336.0
2006-05-30 13:15:00,101.69,101.695,101.67,101.695,138041504.0
2006-05-30 13:16:00,101.7,101.7,101.66,101.7,38551470.0
2006-05-30 13:17:00,101.697,101.697,101.64,101.667,19414527.0
2006-05-30 13:18:00,101.67,101.67,101.645,101.665,62248965.0
2006-05-30 13:19:00,101.675,101.68,101.67,101.67,15875181.0
2006-05-30 13:20:00,101.662,101.674,101.655,101.665,144666050.0
2006-05-30 13:21:00,101.66,101.67,101.655,101.665,17653114.0
2006-05-30 13:22:00,101.655,101.657,101.62,101.657,9183639.0
2006-05-30 13:23:00,101.66,101.675,101.62,101.627,138424145.0
2006-05-30 13:24:00,101.63,101.65,101.62,101.65,68870652.0
2006-05-30 13:25:00,101.645,101.672,101.635,101.663,161692217.0
2006-05-30 13:26:00,101.67,101.67,101.635,101.665,94585125.0
2006-05-30 13:27:00,101.655,101.67,101.64,101.64,91814938.0
2006-05-30 13:28:00,101.655,101.667,101.635,101.667,41497212.0
2006-05-30 13:29:00,101.66,101.666,101.655,101.657,162515463.0
2006-05-30 13:30:00,101.665,101.68,101.61,101.633,140278480.0
2006-05-30 13:31:00,101.64,101.64,101.605,101.605,48834729.0
2006-05-30 13:32:00,101.605,101.65,101.6,101.618,141982101.0
2006-05-30 13:33:00,101.623,101.63,101.622,101.63,25252868.0
2006-05-30 13:34:00,101.6,101.635,101.6,101.63,51352146.0
2006-05-30 13:35:00,101.625,101.667,101.625,101.65,156063458.0
2006-05-30 13:36:00,101.658,101.668,101.595,101.625,29522743.0
2006-05-30 13:37:00,101.625,101.685,101.625,101.67,9638257.0
2006-05-30 13:38:00,101.663,101.7,101.645,101.68,25612262.0
2006-05-30 13:39:00,101.685,101.735,101.682,101.72,7498089.0
2006-05-30 13:40:00,101.713,101.85,101.705,101.793,26094351.0
2006-05-30 13:41:00,101.8,101.8,101.705,101.745,14110596.0
2006-05-30 13:42:00,101.732,101.8,101.725,101.78,50148431.0
2006-05-30 13:43:00,101.79,101.865,101.763,101.78,64325383.0
2006-05-30 13:44:00,101.77,101.827,101.77,101.827,90384478.0
2006-05-30 13:45:00,101.825,101.84,101.79,101.84,48184075.0
2006-05-30 13:46:00,101.835,101.88,101.82,101.86,155927675.0
2006-05-30 13:47:00,101.865,101.865,101.81,101.81,50801599.0
2006-05-30 13:48:00,101.805,101.83,101.79,101.81,13317037.0
2006-05-30 13:49:00,101.8,101.82,101.75,101.763,53369159.0
2006-05-30 13:50:00,101.763,101.78,101.75,101.76,137827714.0
2006-05-30 13:51:00,101.76,101.76,101.725,101.725,64348874.0
2006-05-30 13:52:00,101.71,101.757,101.71,101.743,160715072.0
2006-05-30 13:53:00,101.74,101.77,101.728,101.75,137533659.0
2006-05-30 13:54:00,101.745,101.78,101.745,101.765,65719867.0
2006-05-30 13:55:00,101.76,101.81,101.755,101.81,68568518.0
2006-05-30 13:56:00,101.805,101.81,101.778,101.805,68634999.0
2006-05-30 13:57:00,101.81,101.81,101.777,101.785,54762012.0
2006-05-30 13:58:00,101.79,101.805,101.775,101.795,85457506.0
2006-05-30 13:59:00,101.793,101.81,101.76,101.773,19524170.0
2006-05-30 14:00:00,101.75,101.792,101.75,101.775,19944397.0
2006-05-30 14:01:00,101.76,101.764,101.745,101.76,134211345.0
2006-05-30 14:02:00,101.75,101.8,101.75,101.783,378172771.0
2006-05-30 14:03:00,101.78,101.81,101.78,101.8,47562289.0
2006-05-30 14:04:00,101.795,101.855,101.795,101.855,136888850.0
2006-05-30 14:05:00,101.855,101.875,101.817,101.87,30117025.0
2006-05-30 14:06:00,101.88,101.88,101.847,101.847,126527705.0
2006-05-30 14:07:00,101.86,101.87,101.83,101.85,31320926.0
2006-05-30 14:08:00,101.835,101.883,101.822,101.843,54003750.0
2006-05-30 14:09:00,101.85,101.865,101.82,101.83,15606855.0
2006-05-30 14:10:00,101.835,101.841,101.82,101.84,266782080.0
2006-05-30 14:11:00,101.825,101.839,101.823,101.835,34321404.0
2006-05-30 14:12:00,101.832,101.86,101.817,101.85,62088958.0
2006-05-30 14:13:00,101.835,101.865,101.82,101.847,116170386.0
2006-05-30 14:14:00,101.88,101.927,101.78,101.86,23828148.0
2006-05-30 14:15:00,101.858,101.88,101.845,101.865,62461630.0
2006-05-30 14:16:00,101.865,101.895,101.845,101.86,39900911.0
2006-05-30 14:17:00,101.85,101.93,101.842,101.865,152569719.0
2006-05-30 14:18:00,101.875,101.91,101.855,101.9,132126950.0
2006-05-30 14:19:00,101.9,101.915,101.845,101.875,23342577.0
2006-05-30 14:20:00,101.87,101.87,101.79,101.805,32794600.0
2006-05-30 14:21:00,101.797,101.815,101.78,101.805,249563220.0
2006-05-30 14:22:00,101.805,101.855,101.785,101.81,64692667.0
2006-05-30 14:23:00,101.81,101.837,101.785,101.798,113227761.0
2006-05-30 14:24:00,101.8,101.845,101.76,101.81,155286567.0
2006-05-30 14:25:00,101.82,101.82,101.78,101.795,49994453.0
2006-05-30 14:26:00,101.8,101.86,101.8,101.86,55936304.0
2006-05-30 14:27:00,101.852,101.905,101.852,101.873,30626150.0
2006-05-30 14:28:00,101.885,101.91,101.815,101.865,53558684.0
2006-05-30 14:29:00,101.805,101.841,101.795,101.82,90723311.0
2006-05-30 14:30:00,101.815,101.887,101.815,101.835,14855327.0
2006-05-30 14:31:00,101.835,101.915,101.835,101.892,111781034.0
2006-05-30 14:32:00,101.89,101.98,101.878,101.955,78647183.0
2006-05-30 14:33:00,101.935,101.957,101.935,101.95,43716945.0
2006-05-30 14:34:00,101.94,101.965,101.925,101.94,70226075.0
2006-05-30 14:35:00,101.95,101.956,101.92,101.922,46144463.0
2006-05-30 14:36:00,101.93,101.94,101.898,101.938,32374594.0
2006-05-30 14:37:00,101.937,101.945,101.89,101.913,147358409.0
2006-05-30 14:38:00,101.92,101.92,101.86,101.86,80250568.0
2006-05-30 14:39:00,101.86,101.905,101.843,101.89,241911095.0
2006-05-30 14:40:00,101.897,101.9,101.865,101.9,145734992.0
2006-05-30 14:41:00,101.89,101.9,101.845,101.875,128156402.0
2006-05-30 14:42:00,101.88,101.913,101.87,101.895,93414312.0
2006-05-30 14:43:00,101.885,101.9,101.828,101.9,81405327.0
2006-05-30 14:44:00,101.895,101.895,101.87,101.87,57420334.0
2006-05-30 14:45:00,101.863,101.955,101.838,101.955,36473509.0
2006-05-30 14:46:00,101.95,101.995,101.932,101.955,104669446.0
2006-05-30 14:47:00,101.965,102.025,101.945,102.025,221242887.0
2006-05-30 14:48:00,102.025,102.11,102.025,102.1,16050152.0
2006-05-30 14:49:00,102.087,102.143,102.085,102.12,132953647.0
2006-05-30 14:50:00,102.12,102.15,102.095,102.107,130819383.0
2006-05-30 14:51:00,102.105,102.125,102.105,102.125,32949100.0
2006-05-30 14:52:00,102.13,102.15,102.115,102.115,292997096.0
2006-05-30 14:53:00,102.11,102.11,102.075,102.075,102576163.0
2006-05-30 14:54:00,102.065,102.065,101.99,102.005,34348323.0
2006-05-30 14:55:00,102.005,102.03,101.97,101.985,78200244.0
2006-05-30 14:56:00,101.99,101.995,101.917,101.917,12124288.0
2006-05-30 14:57:00,101.927,101.983,101.927,101.978,61668334.0
2006-05-30 14:58:00,101.98,101.98,101.958,101.958,87251948.0
2006-05-30 14:59:00,101.968,101.985,101.952,101.97,40054735.0
2006-05-30 15:00:00,101.98,101.995,101.95,101.982,108542025.0
2006-05-30 15:01:00,101.985,102.005,101.97,101.97,283724823.0
2006-05-30 15:02:00,101.975,102.007,101.975,101.993,215788915.0
2006-05-30 15:03:00,101.995,101.995,101.967,101.98,136863447.0
2006-05-30 15:04:00,101.983,102.07,101.983,102.07,114206561.0
2006-05-30 15:05:00,102.075,102.08,102.03,102.055,78609335.0
2006-05-30 15:06:00,102.06,102.095,102.015,102.05,49072826.0
2006-05-30 15:07:00,102.05,102.057,102.002,102.03,5477763.0
2006-05-30 15:08:00,102.035,102.04,102.015,102.04,36682714.0
2006-05-30 15:09:00,102.03,102.035,102.0,102.01,100751876.0
2006-05-30 15:10:00,102.01,102.02,101.985,101.99,36494965.0
2006-05-30 15:11:00,102.0,102.015,101.995,101.995,22816015.0
2006-05-30 15:12:00,101.995,102.01,101.942,101.993,73018651.0
2006-05-30 15:13:00,101.995,101.995,101.962,101.982,37196115.0
2006-05-30 15:14:00,101.985,101.995,101.925,101.995,54889658.0
2006-05-30 15:15:00,101.995,102.02,101.955,101.965,85074676.0
2006-05-30 15:16:00,101.97,101.985,101.948,101.948,40511038.0
2006-05-30 15:17:00,101.905,102.005,101.905,101.99,128581899.0
2006-05-30 15:18:00,101.985,102.04,101.985,102.005,118524417.0
2006-05-30 15:19:00,101.995,102.0,101.9,101.93,50474565.0
2006-05-30 15:20:00,101.93,101.97,101.93,101.935,40626441.0
2006-05-30 15:21:00,101.94,101.995,101.91,101.96,86735206.0
2006-05-30 15:22:00,101.95,102.04,101.95,102.035,17989928.0
2006-05-30 15:23:00,102.045,102.053,101.98,102.003,79449239.0
2006-05-30 15:24:00,102.01,102.01,101.94,101.94,54788571.0
2006-05-30 15:25:00,101.933,101.995,101.925,101.96,59221156.0
2006-05-30 15:26:00,101.96,101.96,101.847,101.875,266977652.0
2006-05-30 15:27:00,101.855,101.92,101.855,101.87,57000783.0
2006-05-30 15:28:00,101.885,101.905,101.845,101.873,93505240.0
2006-05-30 15:29:00,101.875,101.908,101.865,101.895,24189381.0
2006-05-30 15:30:00,101.91,101.93,101.875,101.885,21044328.0
2006-05-30 15:31:00,101.883,101.945,101.88,101.925,51913830.0
2006-05-30 15:32:00,101.93,101.945,101.889,101.935,71830721.0
2006-05-30 15:33:00,101.935,101.935,101.885,101.933,30090417.0
2006-05-30 15:34:00,101.927,101.927,101.89,101.915,42467085.0
2006-05-30 15:35:00,101.915,101.915,101.855,101.91,80953980.0
2006-05-30 15:36:00,101.903,101.91,101.875,101.893,78748005.0
2006-05-30 15:37:00,101.885,101.912,101.88,101.903,98300520.0
2006-05-30 15:38:00,101.91,101.91,101.805,101.875,4983682.0
2006-05-30 15:39:00,101.865,101.915,101.855,101.865,103466366.0
2006-05-30 15:40:00,101.87,101.9,101.852,101.88,40327322.0
2006-05-30 15:41:00,101.89,101.94,101.865,101.9,36624395.0
2006-05-30 15:42:00,101.917,101.917,101.865,101.875,80363564.0
2006-05-30 15:43:00,101.878,101.885,101.85,101.85,22463577.0
2006-05-30 15:44:00,101.855,101.895,101.855,101.885,42401334.0
2006-05-30 15:45:00,101.88,101.88,101.81,101.85,103197419.0
2006-05-30 15:46:00,101.842,101.849,101.79,101.82,88672378.0
2006-05-30 15:47:00,101.83,101.83,101.805,101.81,164235434.0
2006-05-30 15:48:00,101.808,101.855,101.808,101.84,32282620.0
2006-05-30 15:49:00,101.833,101.865,101.825,101.865,100292715.0
2006-05-30 15:50:00,101.863,101.895,101.863,101.895,95720345.0
2006-05-30 15:51:00,101.895,101.9,101.85,101.85,13718424.0
2006-05-30 15:52:00,101.85,101.875,101.835,101.86,145645445.0
2006-05-30 15:53:00,101.85,101.85,101.81,101.85,120405204.0
2006-05-30 15:54:00,101.85,101.895,101.812,101.837,43081174.0
2006-05-30 15:55:00,101.835,101.86,101.74,101.763,117780539.0
2006-05-30 15:56:00,101.76,101.78,101.735,101.76,82814233.0
2006-05-30 15:57:00,101.75,101.76,101.71,101.71,83538961.0
2006-05-30 15:58:00,101.687,101.74,101.68,101.725,45527039.0
2006-05-30 15:59:00,101.723,101.8,101.723,101.8,137760414.0
2006-05-30 16:00:00,101.793,101.793,101.715,101.75,98945191.0
2006-05-30 16:01:00,101.748,101.8,101.715,101.75,129906500.0
2006-05-30 16:02:00,101.745,101.773,101.682,101.682,51386535.0
2006-05-30 16:03:00,101.682,101.735,101.65,101.72,108529298.0
2006-05-30 16:04:00,101.733,101.733,101.63,101.67,176496264.0
2006-05-30 16:05:00,101.68,101.683,101.63,101.637,80379852.0
2006-05-30 16:06:00,101.64,101.74,101.625,101.71,59755567.0
2006-05-30 16:07:00,101.703,101.77,101.67,101.703,87699278.0
2006-05-30 16:08:00,101.72,101.725,101.675,101.675,27369872.0
2006-05-30 16:09:00,101.67,101.71,101.61,101.685,17691938.0
2006-05-30 16:10:00,101.68,101.705,101.663,101.705,38828671.0
2006-05-30 16:11:00,101.7,101.81,101.7,101.79,33159653.0
2006-05-30 16:12:00,101.8,101.8,101.74,101.755,69601872.0
2006-05-30 16:13:00,101.755,101.755,101.673,101.72,121483581.0
2006-05-30 16:14:00,101.725,101.754,101.702,101.73,56441827.0
2006-05-30 16:15:00,101.74,101.78,101.74,101.75,18695024.0
2006-05-30 16:16:00,101.75,101.76,101.723,101.76,100473040.0
2006-05-30 16:17:00,101.76,101.775,101.72,101.77,45711707.0
2006-05-30 16:18:00,101.755,101.813,101.755,101.79,119678133.0
2006-05-30 16:19:00,101.785,101.785,101.737,101.775,69528783.0
2006-05-30 16:20:00,101.77,101.78,101.7,101.725,72917275.0
2006-05-30 16:21:00,101.72,101.72,101.657,101.657,87878344.0
2006-05-30 16:22:00,101.667,101.69,101.64,101.67,100884669.0
2006-05-30 16:23:00,101.67,101.695,101.632,101.632,73614403.0
2006-05-30 16:24:00,101.635,101.67,101.632,101.632,59803473.0
2006-05-30 16:25:00,101.635,101.644,101.587,101.625,28932402.0
2006-05-30 16:26:00,101.623,101.64,101.62,101.625,80577141.0
2006-05-30 16:27:00,101.62,101.64,101.607,101.607,122422666.0
2006-05-30 16:28:00,101.61,101.613,101.562,101.562,90241416.0
2006-05-30 16:29:00,101.563,101.583,101.563,101.58,102294188.0
2006-05-30 16:30:00,101.57,101.598,101.535,101.535,132906068.0
2006-05-30 16:31:00,101.58,101.597,101.555,101.555,30207238.0
2006-05-30 16:32:00,101.565,101.57,101.53,101.555,89608526.0
2006-05-30 16:33:00,101.56,101.6,101.545,101.58,33226008.0
2006-05-30 16:34:00,101.58,101.603,101.573,101.578,51693807.0
2006-05-30 16:35:00,101.59,101.61,101.575,101.595,67782047.0
2006-05-30 16:36:00,101.59,101.67,101.59,101.64,89396024.0
2006-05-30 16:37:00,101.64,101.65,101.615,101.625,41942791.0
2006-05-30 16:38:00,101.605,101.62,101.545,101.585,53789262.0
2006-05-30 16:39:00,101.58,101.61,101.567,101.567,79347879.0
2006-05-30 16:40:00,101.56,101.65,101.56,101.625,71427030.0
2006-05-30 16:41:00,101.608,101.632,101.58,101.615,51225330.0
2006-05-30 16:42:00,101.61,101.635,101.6,101.62,48817939.0
2006-05-30 16:43:00,101.62,101.657,101.61,101.657,117123751.0
2006-05-30 16:44:00,101.665,101.693,101.625,101.655,239629483.0
2006-05-30 16:45:00,101.665,101.67,101.64,101.67,111516360.0
2006-05-30 16:46:00,101.665,101.675,101.623,101.63,26722359.0
2006-05-30 16:47:00,101.635,101.655,101.635,101.64,56233097.0
2006-05-30 16:48:00,101.63,101.662,101.62,101.643,49761226.0
2006-05-30 16:49:00,101.65,101.7,101.65,101.69,76720426.0
2006-05-30 16:50:00,101.69,101.69,101.64,101.64,36251178.0
2006-05-30 16:51:00,101.645,101.689,101.645,101.685,35206447.0
2006-05-30 16:52:00,101.68,101.68,101.66,101.673,105629380.0
2006-05-30 16:53:00,101.675,101.675,101.63,101.635,41893065.0
2006-05-30 16:54:00,101.65,101.67,101.65,101.655,170957200.0
2006-05-30 16:55:00,101.657,101.7,101.648,101.67,153285186.0
2006-05-30 16:56:00,101.67,101.695,101.67,101.682,39253902.0
2006-05-30 16:57:00,101.69,101.703,101.67,101.703,61224099.0
2006-05-30 16:58:00,101.708,101.73,101.695,101.73,153238648.0
2006-05-30 16:59:00,101.73,101.835,101.715,101.835,101118126.0
2006-05-30 17:00:00,101.835,101.835,101.78,101.815,63755519.0
2006-05-30 17:01:00,101.812,101.86,101.812,101.855,37586555.0
2006-05-30 17:02:00,101.86,101.88,101.772,101.823,38580732.0
2006-05-30 17:03:00,101.835,101.835,101.778,101.805,97394069.0
2006-05-30 17:04:00,101.81,101.813,101.73,101.783,38593612.0
2006-05-30 17:05:00,101.79,101.92,101.782,101.895,181867797.0
2006-05-30 17:06:00,101.905,101.905,101.875,101.89,50309552.0
2006-05-30 17:07:00,101.885,101.925,101.828,101.907,19825527.0
2006-05-30 17:08:00,101.913,101.936,101.885,101.885,64253946.0
2006-05-30 17:09:00,101.885,101.9,101.86,101.86,20075357.0
2006-05-30 17:10:00,101.855,101.883,101.775,101.79,196785596.0
2006-05-30 17:11:00,101.79,101.795,101.755,101.755,80899679.0
2006-05-30 17:12:00,101.737,101.765,101.703,101.765,117247975.0
2006-05-30 17:13:00,101.758,101.87,101.745,101.87,62237274.0
2006-05-30 17:14:00,101.865,101.865,101.795,101.855,21878686.0
2006-05-30 17:15:00,101.85,101.85,101.793,101.815,59597528.0
2006-05-30 17:16:00,101.83,101.835,101.76,101.805,40114875.0
2006-05-30 17:17:00,101.805,101.83,101.77,101.82,32617751.0
2006-05-30 17:18:00,101.817,101.817,101.76,101.76,107640093.0
2006-05-30 17:19:00,101.747,101.805,101.745,101.765,83245541.0
2006-05-30 17:20:00,101.78,101.79,101.74,101.77,42336561.0
2006-05-30 17:21:00,101.77,101.78,101.74,101.75,133889691.0
2006-05-30 17:22:00,101.74,101.76,101.74,101.74,18062002.0
2006-05-30 17:23:00,101.745,101.745,101.72,101.74,131125461.0
2006-05-30 17:24:00,101.732,101.77,101.732,101.765,18615367.0
2006-05-30 17:25:00,101.75,101.798,101.75,101.775,98828594.0
2006-05-30 17:26:00,101.785,101.81,101.775,101.805,36226902.0
2006-05-30 17:27:00,101.802,101.835,101.771,101.83,141247716.0
2006-05-30 17:28:00,101.83,101.845,101.793,101.815,116052106.0
2006-05-30 17:29:00,101.8,101.81,101.77,101.795,91095291.0
2006-05-30 17:30:00,101.79,101.793,101.76,101.775,49962003.0
2006-05-30 17:31:00,101.773,101.79,101.74,101.747,223220503.0
2006-05-30 17:32:00,101.755,101.842,101.745,101.82,42433908.0
2006-05-30 17:33:00,101.825,101.855,101.775,101.85,26571446.0
2006-05-30 17:34:00,101.843,101.88,101.84,101.865,33591040.0
2006-05-30 17:35:00,101.865,101.93,101.84,101.885,319443870.0
2006-05-30 17:36:00,101.872,101.93,101.872,101.93,77351093.0
2006-05-30 17:37:00,101.93,101.97,101.878,101.97,54008125.0
2006-05-30 17:38:00,101.96,101.993,101.945,101.945,66880919.0
2006-05-30 17:39:00,101.945,102.015,101.945,101.955,29624803.0
2006-05-30 17:40:00,101.94,101.983,101.94,101.983,42968007.0
2006-05-30 17:41:00,101.985,101.987,101.955,101.972,249564684.0
2006-05-30 17:42:00,101.98,101.98,101.935,101.945,118985153.0
2006-05-30 17:43:00,101.95,101.96,101.935,101.935,35563352.0
2006-05-30 17:44:00,101.93,101.975,101.93,101.957,78909293.0
2006-05-30 17:45:00,101.95,102.0,101.95,102.0,47300946.0
2006-05-30 17:46:00,102.0,102.01,101.99,101.99,30609458.0
2006-05-30 17:47:00,101.985,102.008,101.985,102.003,30248073.0
2006-05-30 17:48:00,102.002,102.03,102.002,102.01,21907773.0
2006-05-30 17:49:00,102.01,102.03,102.0,102.03,53333148.0
2006-05-30 17:50:00,102.03,102.045,102.02,102.045,26046562.0
2006-05-30 17:51:00,102.05,102.05,102.005,102.005,59379927.0
2006-05-30 17:52:00,102.003,102.06,102.002,102.035,83734049.0
2006-05-30 17:53:00,102.05,102.05,102.008,102.008,34338852.0
2006-05-30 17:54:00,102.01,102.055,101.995,102.045,368176595.0
2006-05-30 17:55:00,102.045,102.08,102.03,102.037,77179547.0
2006-05-30 17:56:00,102.045,102.045,101.963,101.985,85118345.0
2006-05-30 17:57:00,101.99,101.995,101.98,101.995,30146724.0
2006-05-30 17:58:00,101.99,102.02,101.982,101.995,173661839.0
2006-05-30 17:59:00,101.99,102.01,101.984,101.985,143151447.0
2006-05-30 18:00:00,101.995,101.995,101.97,101.975,36964267.0
2006-05-30 18:01:00,101.975,102.02,101.975,102.015,42834559.0
2006-05-30 18:02:00,102.007,102.03,101.995,102.023,88619651.0
2006-05-30 18:03:00,102.025,102.041,102.013,102.035,34176577.0
2006-05-30 18:04:00,102.03,102.037,102.02,102.02,12905229.0
2006-05-30 18:05:00,102.0,102.034,102.0,102.03,49496000.0
2006-05-30 18:06:00,102.02,102.045,102.02,102.033,56334981.0
2006-05-30 18:07:00,101.985,102.044,101.985,102.015,5810516.0
2006-05-30 18:08:00,102.015,102.031,102.015,102.018,49515590.0
2006-05-30 18:09:00,102.03,102.055,102.013,102.055,60767829.0
2006-05-30 18:10:00,102.055,102.055,102.025,102.03,51752452.0
2006-05-30 18:11:00,102.03,102.037,101.99,102.03,92917666.0
2006-05-30 18:12:00,102.03,102.03,101.96,102.02,133317375.0
2006-05-30 18:13:00,102.025,102.04,102.01,102.04,120009573.0
2006-05-30 18:14:00,102.042,102.042,102.013,102.013,59538113.0
2006-05-30 18:15:00,102.015,102.04,101.997,102.025,29246263.0
2006-05-30 18:16:00,102.025,102.025,101.97,101.975,39521281.0
2006-05-30 18:17:00,101.97,101.979,101.955,101.97,60021559.0
2006-05-30 18:18:00,101.963,101.98,101.953,101.97,33137262.0
2006-05-30 18:19:00,101.965,101.985,101.956,101.957,86515431.0
2006-05-30 18:20:00,101.96,101.96,101.94,101.94,83816174.0
2006-05-30 18:21:00,101.945,101.951,101.92,101.92,53610898.0
2006-05-30 18:22:00,101.915,101.965,101.915,101.955,337672753.0
2006-05-30 18:23:00,101.947,101.957,101.938,101.955,62735354.0
2006-05-30 18:24:00,101.937,101.938,101.925,101.93,180600370.0
2006-05-30 18:25:00,101.935,101.965,101.935,101.94,64453163.0
2006-05-30 18:26:00,101.945,101.955,101.927,101.945,57567225.0
2006-05-30 18:27:00,101.945,101.945,101.92,101.93,78052836.0
2006-05-30 18:28:00,101.94,102.015,101.923,101.993,38338948.0
2006-05-30 18:29:00,102.015,102.015,101.955,101.955,36960994.0
2006-05-30 18:30:00,101.955,101.993,101.95,101.975,26257795.0
2006-05-30 18:31:00,101.973,101.977,101.955,101.965,21563592.0
2006-05-30 18:32:00,101.97,101.99,101.945,101.945,33994059.0
2006-05-30 18:33:00,101.95,101.97,101.92,101.945,84294885.0
2006-05-30 18:34:00,101.925,101.965,101.925,101.957,47099464.0
2006-05-30 18:35:00,101.955,102.01,101.945,101.98,40112840.0
2006-05-30 18:36:00,101.99,101.994,101.96,101.973,54995146.0
2006-05-30 18:37:00,101.973,101.975,101.965,101.975,28165710.0
2006-05-30 18:38:00,101.975,102.02,101.955,101.99,58469129.0
2006-05-30 18:39:00,101.98,102.03,101.962,102.02,61271528.0
2006-05-30 18:40:00,102.02,102.02,102.0,102.01,80177762.0
2006-05-30 18:41:00,102.003,102.015,101.96,101.97,180436127.0
2006-05-30 18:42:00,101.975,102.0,101.97,101.982,40232446.0
2006-05-30 18:43:00,101.983,102.015,101.983,101.993,136519331.0
2006-05-30 18:44:00,101.995,102.003,101.958,101.98,90379088.0
2006-05-30 18:45:00,101.978,101.982,101.975,101.975,36947771.0
2006-05-30 18:46:00,101.96,101.96,101.94,101.95,143645037.0
2006-05-30 18:47:00,101.955,101.97,101.935,101.97,22431436.0
2006-05-30 18:48:00,101.965,101.965,101.935,101.95,80857747.0
2006-05-30 18:49:00,101.945,101.972,101.933,101.96,101449622.0
2006-05-30 18:50:00,101.95,101.99,101.938,101.975,252762571.0
2006-05-30 18:51:00,101.965,101.98,101.933,101.965,132916292.0
2006-05-30 18:52:00,101.96,101.99,101.943,101.943,31056438.0
2006-05-30 18:53:00,101.95,101.95,101.905,101.915,20211753.0
2006-05-30 18:54:00,101.915,101.935,101.915,101.92,68818345.0
2006-05-30 18:55:00,101.93,101.935,101.918,101.918,26162893.0
2006-05-30 18:56:00,101.925,101.925,101.877,101.925,41244187.0
2006-05-30 18:57:00,101.927,101.945,101.89,101.93,83349071.0
2006-05-30 18:58:00,101.93,101.947,101.923,101.947,82273227.0
2006-05-30 18:59:00,101.95,101.95,101.91,101.91,101114458.0
2006-05-30 19:00:00,101.9,101.925,101.89,101.895,95075840.0
2006-05-30 19:01:00,101.895,101.9,101.89,101.893,26613732.0
2006-05-30 19:02:00,101.89,101.91,101.89,101.89,39347395.0
2006-05-30 19:03:00,101.89,101.904,101.89,101.89,77631416.0
2006-05-30 19:04:00,101.895,101.909,101.895,101.905,60603784.0
2006-05-30 19:05:00,101.905,101.915,101.89,101.915,158263180.0
2006-05-30 19:06:00,101.915,101.955,101.899,101.945,154459473.0
2006-05-30 19:07:00,101.93,101.943,101.93,101.94,100247173.0
2006-05-30 19:08:00,101.94,101.946,101.93,101.93,68856597.0
2006-05-30 19:09:00,101.93,101.945,101.895,101.895,92762215.0
2006-05-30 19:10:00,101.94,101.97,101.94,101.955,48254935.0
2006-05-30 19:11:00,101.955,101.96,101.95,101.96,24039024.0
2006-05-30 19:12:00,101.955,102.0,101.955,101.988,370923837.0
2006-05-30 19:13:00,101.985,102.015,101.98,102.015,55387650.0
2006-05-30 19:14:00,102.02,102.02,101.975,101.99,83439831.0
2006-05-30 19:15:00,101.987,102.005,101.98,102.005,201766217.0
2006-05-30 19:16:00,102.005,102.02,101.985,102.02,101870913.0
2006-05-30 19:17:00,102.015,102.04,102.008,102.008,40068293.0
2006-05-30 19:18:00,102.015,102.035,102.015,102.035,100942688.0
2006-05-30 19:19:00,102.03,102.04,101.983,102.0,58807478.0
2006-05-30 19:20:00,101.985,102.01,101.953,102.01,71655535.0
2006-05-30 19:21:00,101.997,102.004,101.978,101.978,112957376.0
2006-05-30 19:22:00,101.985,102.025,101.984,102.025,48278866.0
2006-05-30 19:23:00,102.02,102.02,102.005,102.005,44186791.0
2006-05-30 19:24:00,102.002,102.013,101.955,101.955,61715833.0
2006-05-30 19:25:00,101.93,101.977,101.93,101.967,103036034.0
2006-05-30 19:26:00,101.985,101.985,101.958,101.96,35114847.0
2006-05-30 19:27:00,101.96,102.015,101.96,102.015,144469176.0
2006-05-30 19:28:00,102.015,102.025,102.0,102.0,47113378.0
2006-05-30 19:29:00,102.003,102.003,101.98,101.98,63580894.0
2006-05-30 19:30:00,101.97,101.99,101.965,101.965,11754582.0
2006-05-30 19:31:00,101.96,101.989,101.953,101.978,118784686.0
2006-05-30 19:32:00,101.98,102.03,101.98,102.015,83959101.0
2006-05-30 19:33:00,102.015,102.046,102.015,102.035,213346335.0
2006-05-30 19:34:00,102.025,102.035,102.0,102.01,101786509.0
2006-05-30 19:35:00,102.015,102.04,102.015,102.04,15297757.0
2006-05-30 19:36:00,102.05,102.08,102.035,102.05,117360247.0
2006-05-30 19:37:00,102.055,102.055,102.035,102.035,52144192.0
2006-05-30 19:38:00,102.035,102.07,102.021,102.07,332693536.0
2006-05-30 19:39:00,102.055,102.12,102.055,102.102,46450250.0
2006-05-30 19:40:00,102.11,102.13,102.08,102.12,168579360.0
2006-05-30 19:41:00,102.11,102.11,102.025,102.025,50809255.0
2006-05-30 19:42:00,102.07,102.07,102.053,102.055,104781433.0
2006-05-30 19:43:00,102.055,102.079,102.055,102.06,228548375.0
2006-05-30 19:44:00,102.065,102.083,102.064,102.073,31505533.0
2006-05-30 19:45:00,102.075,102.075,102.055,102.065,29926030.0
2006-05-30 19:46:00,102.065,102.075,102.055,102.065,30125267.0
2006-05-30 19:47:00,102.06,102.085,102.06,102.075,51471285.0
2006-05-30 19:48:00,102.07,102.073,102.043,102.055,62787195.0
2006-05-30 19:49:00,102.055,102.072,102.044,102.05,15599768.0
2006-05-30 19:50:00,102.04,102.061,102.037,102.042,66903149.0
2006-05-30 19:51:00,102.045,102.053,102.03,102.035,74395287.0
2006-05-30 19:52:00,102.033,102.043,102.02,102.02,26601936.0
2006-05-30 19:53:00,102.03,102.035,102.022,102.027,23822722.0
2006-05-30 19:54:00,102.025,102.035,102.02,102.025,41801614.0
2006-05-30 19:55:00,102.03,102.038,102.025,102.035,62752002.0
2006-05-30 19:56:00,102.04,102.04,101.993,102.01,49121253.0
2006-05-30 19:57:00,102.0,102.0,101.93,101.985,78745136.0
2006-05-30 19:58:00,101.99,102.0,101.99,102.0,55030511.0
2006-05-30 19:59:00,101.99,102.04,101.99,102.04,68609891.0
2006-05-30 20:00:00,102.045,102.057,102.002,102.02,154263989.0
2006-05-30 20:01:00,102.0,102.02,102.0,102.015,24903673.0
2006-05-30 20:02:00,102.023,102.052,102.023,102.035,97508304.0
2006-05-30 20:03:00,102.017,102.047,102.013,102.035,61958323.0
2006-05-30 20:04:00,102.035,102.05,102.005,102.04,70733084.0
2006-05-30 20:05:00,102.04,102.048,102.04,102.045,16939588.0
2006-05-30 20:06:00,102.028,102.048,102.023,102.023,28710000.0
2006-05-30 20:07:00,102.025,102.031,102.02,102.02,21569964.0
2006-05-30 20:08:00,102.01,102.018,102.01,102.01,86605315.0
2006-05-30 20:09:00,102.015,102.03,102.01,102.03,83819950.0
2006-05-30 20:10:00,102.03,102.03,102.013,102.013,58816328.0
2006-05-30 20:11:00,102.02,102.04,102.02,102.025,81968861.0
2006-05-30 20:12:00,102.023,102.029,102.011,102.025,31378642.0
2006-05-30 20:13:00,102.025,102.065,102.025,102.04,57238257.0
2006-05-30 20:14:00,102.04,102.09,102.04,102.06,28682471.0
2006-05-30 20:15:00,102.05,102.063,102.03,102.04,197270365.0
2006-05-30 20:16:00,102.04,102.072,102.04,102.06,48854919.0
2006-05-30 20:17:00,102.06,102.06,102.033,102.033,26186773.0
2006-05-30 20:18:00,102.035,102.068,102.035,102.05,60726076.0
2006-05-30 20:19:00,102.05,102.06,102.047,102.053,65519605.0
2006-05-30 20:20:00,102.06,102.08,102.03,102.057,83818968.0
2006-05-30 20:21:00,102.07,102.07,102.05,102.05,62672856.0
2006-05-30 20:22:00,102.045,102.07,102.045,102.07,104353674.0
2006-05-30 20:23:00,102.063,102.063,102.037,102.05,110791347.0
2006-05-30 20:24:00,102.045,102.05,102.037,102.043,98056276.0
2006-05-30 20:25:00,102.035,102.06,102.03,102.03,66177941.0
2006-05-30 20:26:00,102.017,102.039,102.017,102.03,50970193.0
2006-05-30 20:27:00,102.027,102.04,102.024,102.03,14055404.0
2006-05-30 20:28:00,102.025,102.03,102.02,102.03,60788633.0
2006-05-30 20:29:00,102.02,102.037,102.01,102.01,35226762.0
2006-05-30 20:30:00,102.015,102.015,101.962,101.978,16348058.0
2006-05-30 20:31:00,101.985,102.005,101.978,101.997,36308237.0
2006-05-30 20:32:00,101.988,102.0,101.965,101.965,171359476.0
2006-05-30 20:33:00,101.973,101.995,101.935,101.97,45681352.0
2006-05-30 20:34:00,101.988,102.003,101.965,101.98,89686259.0
2006-05-30 20:35:00,101.97,101.987,101.965,101.965,100440372.0
2006-05-30 20:36:00,101.97,101.97,101.942,101.945,18769174.0
2006-05-30 20:37:00,101.95,101.97,101.946,101.97,14405656.0
2006-05-30 20:38:00,101.96,101.964,101.938,101.94,64362226.0
2006-05-30 20:39:00,101.945,101.969,101.945,101.965,32485918.0
2006-05-30 20:40:00,101.963,101.977,101.96,101.97,31315685.0
2006-05-30 20:41:00,101.97,101.98,101.96,101.968,72992572.0
2006-05-30 20:42:00,101.97,101.98,101.954,101.98,25767529.0
2006-05-30 20:43:00,101.98,101.986,101.975,101.975,90411329.0
2006-05-30 20:44:00,101.972,101.982,101.972,101.98,45904590.0
2006-05-30 20:45:00,101.98,101.986,101.97,101.975,19927350.0
2006-05-30 20:46:00,101.965,101.985,101.934,101.985,37383701.0
2006-05-30 20:47:00,101.99,102.005,101.96,101.99,162274803.0
2006-05-30 20:48:00,102.0,102.012,102.0,102.012,104867376.0
2006-05-30 20:49:00,102.015,102.015,102.0,102.0,61697100.0
2006-05-30 20:50:00,101.99,102.003,101.985,102.0,28711340.0
2006-05-30 20:51:00,102.0,102.033,101.985,102.023,71969776.0
2006-05-30 20:52:00,102.02,102.045,102.02,102.038,186872885.0
2006-05-30 20:53:00,102.035,102.06,102.03,102.04,29991666.0
2006-05-30 20:54:00,102.033,102.045,102.03,102.03,94740779.0
2006-05-30 20:55:00,102.03,102.07,102.03,102.048,29727698.0
2006-05-30 20:56:00,102.045,102.045,102.01,102.01,105140021.0
2006-05-30 20:57:00,102.02,102.05,102.02,102.03,157555695.0
2006-05-30 20:58:00,102.04,102.05,102.025,102.03,66225581.0
2006-05-30 20:59:00,102.045,102.065,102.025,102.065,33750499.0
2006-05-30 21:00:00,102.07,102.07,102.04,102.04,27568204.0
2006-05-30 21:01:00,102.045,102.045,102.015,102.035,85470901.0
2006-05-30 21:02:00,102.025,102.025,102.01,102.01,161069692.0
2006-05-30 21:03:00,102.005,102.01,101.99,102.01,61930642.0
2006-05-30 21:04:00,102.003,102.015,102.0,102.0,65598543.0
2006-05-30 21:05:00,102.003,102.01,102.003,102.01,20203107.0
2006-05-30 21:06:00,102.01,102.01,101.97,101.97,19894201.0
2006-05-30 21:07:00,101.98,101.98,101.955,101.955,85311661.0
2006-05-30 21:08:00,101.95,101.97,101.927,101.927,140280824.0
2006-05-30 21:09:00,101.907,101.921,101.905,101.92,192603820.0
2006-05-30 21:10:00,101.91,101.93,101.907,101.915,42450220.0
2006-05-30 21:11:00,101.92,101.939,101.92,101.92,29527772.0
2006-05-30 21:12:00,101.92,101.96,101.891,101.94,25275181.0
2006-05-30 21:13:00,101.94,101.97,101.94,101.97,105606199.0
2006-05-30 21:14:00,101.972,101.987,101.97,101.983,130957856.0
2006-05-30 21:15:00,101.99,102.02,101.98,102.02,38401434.0
2006-05-30 21:16:00,102.02,102.038,102.01,102.01,225010018.0
2006-05-30 21:17:00,102.015,102.017,102.0,102.015,39490501.0
2006-05-30 21:18:00,102.01,102.022,102.0,102.013,59895879.0
2006-05-30 21:19:00,102.025,102.06,102.025,102.032,80688415.0
2006-05-30 21:20:00,102.032,102.044,102.0,102.0,13899588.0
2006-05-30 21:21:00,101.995,101.995,101.965,101.965,131980174.0
2006-05-30 21:22:00,101.975,101.995,101.945,101.955,33217689.0
2006-05-30 21:23:00,101.955,101.965,101.945,101.955,98614649.0
2006-05-30 21:24:00,101.95,101.96,101.945,101.945,27897344.0
2006-05-30 21:25:00,101.945,101.955,101.935,101.945,53139057.0
2006-05-30 21:26:00,101.945,101.955,101.94,101.94,74035986.0
2006-05-30 21:27:00,101.94,101.954,101.938,101.938,121465933.0
2006-05-30 21:28:00,101.942,101.95,101.93,101.95,53151613.0
2006-05-30 21:29:00,101.945,101.953,101.94,101.95,112581663.0
2006-05-30 21:30:00,101.953,101.97,101.95,101.97,16228289.0
2006-05-30 21:31:00,101.97,101.97,101.937,101.965,34837251.0
2006-05-30 21:32:00,101.97,101.978,101.96,101.967,65792779.0
2006-05-30 21:33:00,101.94,101.97,101.94,101.967,45762422.0
2006-05-30 21:34:00,101.965,101.965,101.915,101.955,212939119.0
2006-05-30 21:35:00,101.955,101.96,101.93,101.945,44046657.0
2006-05-30 21:36:00,101.94,101.973,101.94,101.97,188034270.0
2006-05-30 21:37:00,101.963,101.98,101.95,101.96,145797593.0
2006-05-30 21:38:00,101.97,101.97,101.954,101.965,75157887.0
2006-05-30 21:39:00,101.965,101.975,101.938,101.938,91683586.0
2006-05-30 21:40:00,101.94,101.983,101.94,101.95,91658831.0
2006-05-30 21:41:00,101.953,101.975,101.953,101.958,261851910.0
2006-05-30 21:42:00,101.97,101.97,101.945,101.945,88678078.0
2006-05-30 21:43:00,101.935,101.96,101.935,101.96,46706251.0
2006-05-30 21:44:00,101.96,101.96,101.94,101.945,34449810.0
2006-05-30 21:45:00,101.943,101.985,101.943,101.95,133457493.0
2006-05-30 21:46:00,101.95,101.95,101.93,101.93,25738958.0
2006-05-30 21:47:00,101.92,101.952,101.92,101.94,119777280.0
2006-05-30 21:48:00,101.945,101.96,101.913,101.93,78824658.0
2006-05-30 21:49:00,101.93,101.945,101.925,101.925,25314339.0
2006-05-30 21:50:00,101.923,101.945,101.905,101.928,153777019.0
2006-05-30 21:51:00,101.928,101.935,101.917,101.917,70176067.0
2006-05-30 21:52:00,101.925,101.931,101.913,101.913,58140136.0
2006-05-30 21:53:00,101.913,101.924,101.912,101.92,24954433.0
2006-05-30 21:54:00,101.915,101.93,101.913,101.915,122394284.0
2006-05-30 21:55:00,101.92,101.93,101.913,101.925,68796056.0
2006-05-30 21:56:00,101.922,101.941,101.92,101.923,110687810.0
2006-05-30 21:57:00,101.928,101.947,101.928,101.935,149978877.0
2006-05-30 21:58:00,101.935,101.955,101.935,101.955,55029242.0
2006-05-30 21:59:00,101.95,101.965,101.942,101.965,99612425.0
2006-05-30 22:00:00,101.953,101.965,101.94,101.965,137218824.0
2006-05-30 22:01:00,101.975,101.975,101.917,101.935,87247797.0
2006-05-30 22:02:00,101.94,101.965,101.925,101.945,88283983.0
2006-05-30 22:03:00,101.955,101.955,101.915,101.915,111675847.0
2006-05-30 22:04:00,101.91,101.941,101.91,101.925,288275409.0
2006-05-30 22:05:00,101.923,101.935,101.872,101.91,103014570.0
2006-05-30 22:06:00,101.91,101.94,101.909,101.92,91239433.0
2006-05-30 22:07:00,101.93,101.94,101.92,101.94,153538801.0
2006-05-30 22:08:00,101.932,101.94,101.93,101.935,288616740.0
2006-05-30 22:09:00,101.94,101.96,101.94,101.953,54074094.0
2006-05-30 22:10:00,101.957,101.957,101.923,101.923,29059010.0
2006-05-30 22:11:00,101.918,101.946,101.918,101.925,81063286.0
2006-05-30 22:12:00,101.925,101.935,101.915,101.93,40396911.0
2006-05-30 22:13:00,101.927,101.93,101.915,101.915,35020658.0
2006-05-30 22:14:00,101.93,101.942,101.889,101.933,491829484.0
2006-05-30 22:15:00,101.94,101.94,101.915,101.93,167547628.0
2006-05-30 22:16:00,101.925,101.93,101.916,101.93,117102371.0
2006-05-30 22:17:00,101.925,101.931,101.88,101.915,109991801.0
2006-05-30 22:18:00,101.915,101.955,101.885,101.885,46395367.0
2006-05-30 22:19:00,101.925,101.93,101.916,101.92,160405228.0
2006-05-30 22:20:00,101.92,101.933,101.91,101.93,187967652.0
2006-05-30 22:21:00,101.92,101.941,101.92,101.925,199007791.0
2006-05-30 22:22:00,101.93,101.942,101.925,101.935,35938977.0
2006-05-30 22:23:00,101.935,101.965,101.935,101.958,178397365.0
2006-05-30 22:24:00,101.96,101.965,101.947,101.955,131796880.0
2006-05-30 22:25:00,101.955,101.97,101.952,101.97,101703298.0
2006-05-30 22:26:00,101.968,101.99,101.968,101.99,95601150.0
2006-05-30 22:27:00,101.985,101.991,101.97,101.99,95399430.0
2006-05-30 22:28:00,101.99,101.99,101.963,101.98,113850349.0
2006-05-30 22:29:00,101.975,101.99,101.937,101.99,114848323.0
2006-05-30 22:30:00,101.985,101.991,101.978,101.978,97043163.0
2006-05-30 22:31:00,101.985,101.998,101.982,101.995,65928068.0
2006-05-30 22:32:00,101.995,102.003,101.988,101.99,23284816.0
2006-05-30 22:33:00,101.985,101.995,101.98,101.983,150286389.0
2006-05-30 22:34:00,101.99,102.01,101.99,102.0,41471855.0
2006-05-30 22:35:00,101.995,102.017,101.992,101.995,56773822.0
2006-05-30 22:36:00,102.0,102.0,101.985,101.99,79449014.0
2006-05-30 22:37:00,101.985,102.003,101.97,101.982,326547108.0
2006-05-30 22:38:00,101.98,102.015,101.98,102.0,142239642.0
2006-05-30 22:39:00,102.01,102.033,102.01,102.033,182769897.0
2006-05-30 22:40:00,102.032,102.05,102.015,102.015,76576589.0
2006-05-30 22:41:00,102.015,102.033,101.965,102.025,167008053.0
2006-05-30 22:42:00,102.023,102.034,102.018,102.025,155677087.0
2006-05-30 22:43:00,102.017,102.037,102.017,102.025,271780517.0
2006-05-30 22:44:00,102.015,102.016,102.002,102.01,85258076.0
2006-05-30 22:45:00,102.015,102.017,101.965,102.005,83693202.0
2006-05-30 22:46:00,102.01,102.01,101.987,101.987,99047520.0
2006-05-30 22:47:00,101.99,101.995,101.98,101.982,127071272.0
2006-05-30 22:48:00,101.99,102.005,101.99,102.005,61673105.0
2006-05-30 22:49:00,102.01,102.02,101.995,102.0,213631720.0
2006-05-30 22:50:00,102.0,102.009,101.965,101.98,24919569.0
2006-05-30 22:51:00,101.99,101.99,101.965,101.98,67319724.0
2006-05-30 22:52:00,101.97,101.992,101.965,101.965,71775370.0
2006-05-30 22:53:00,101.955,101.979,101.955,101.975,75312456.0
2006-05-30 22:54:00,101.975,101.985,101.975,101.985,234097625.0
2006-05-30 22:55:00,101.99,102.0,101.975,101.983,76420924.0
2006-05-30 22:56:00,101.99,102.015,101.975,102.015,176345619.0
2006-05-30 22:57:00,102.01,102.05,102.005,102.04,179263315.0
2006-05-30 22:58:00,102.03,102.052,102.03,102.03,485208215.0
2006-05-30 22:59:00,102.04,102.04,101.985,102.033,172127833.0
2006-05-30 23:00:00,102.033,102.045,102.03,102.035,38583137.0
2006-05-30 23:25:00,102.04,102.058,102.04,102.058,60661889.0
2006-05-30 23:26:00,102.07,102.07,102.045,102.045,12188165.0
2006-05-30 23:27:00,102.04,102.05,102.04,102.05,29916099.0
2006-05-30 23:28:00,102.05,102.05,102.032,102.032,5385238.0
2006-05-30 23:29:00,102.03,102.046,102.005,102.013,27326516.0
2006-05-30 23:30:00,102.013,102.013,102.007,102.007,5293172.0
2006-05-30 23:31:00,101.995,102.01,101.995,102.005,265314382.0
2006-05-30 23:32:00,102.0,102.01,102.0,102.01,53304962.0
2006-05-30 23:33:00,102.01,102.015,101.995,102.015,55251078.0
2006-05-30 23:34:00,101.995,102.01,101.995,102.01,37513666.0
2006-05-30 23:35:00,102.015,102.015,102.005,102.007,21893683.0
2006-05-30 23:36:00,102.005,102.015,102.0,102.005,51700463.0
2006-05-30 23:37:00,102.005,102.005,101.995,102.005,127864528.0
2006-05-30 23:38:00,102.005,102.01,101.98,102.01,65487332.0
2006-05-30 23:39:00,102.01,102.01,102.0,102.01,147115671.0
2006-05-30 23:40:00,102.005,102.01,102.005,102.005,97343950.0
2006-05-30 23:41:00,102.005,102.01,102.0,102.01,73533257.0
2006-05-30 23:42:00,102.015,102.015,101.998,102.01,105889111.0
2006-05-30 23:43:00,102.005,102.01,102.0,102.01,36079659.0
2006-05-30 23:44:00,102.005,102.01,101.998,102.005,28516065.0
2006-05-30 23:45:00,102.01,102.01,102.0,102.0,67025845.0
2006-05-30 23:46:00,102.005,102.01,101.955,102.01,11267293.0
2006-05-30 23:47:00,102.0,102.015,102.0,102.01,71940442.0
2006-05-30 23:48:00,102.0,102.015,101.997,102.01,167570010.0
2006-05-30 23:49:00,102.005,102.015,101.955,102.01,18861985.0
2006-05-30 23:50:00,102.0,102.015,102.0,102.005,88600938.0
2006-05-30 23:51:00,102.0,102.01,101.995,102.01,57728190.0
2006-05-30 23:52:00,102.003,102.015,102.003,102.005,56316401.0
2006-05-30 23:53:00,102.01,102.01,102.0,102.0,130202600.0
2006-05-30 23:54:00,102.005,102.015,101.997,101.997,84262270.0
2006-05-30 23:55:00,102.005,102.015,101.997,102.01,33972853.0
2006-05-30 23:56:00,102.005,102.015,102.0,102.015,69804029.0
2006-05-30 23:57:00,102.015,102.015,101.997,101.997,39717136.0
2006-05-30 23:58:00,102.005,102.015,102.0,102.01,132941290.0
2006-05-30 23:59:00,101.965,102.015,101.965,102.01,27292341.0
2006-05-31 00:00:00,102.01,102.01,101.998,102.0,50278225.0
2006-05-31 00:01:00,102.005,102.01,101.997,102.005,132839577.0
2006-05-31 00:02:00,102.005,102.01,102.003,102.01,96671712.0
2006-05-31 00:03:00,102.0,102.01,101.997,102.0,103433739.0
2006-05-31 00:04:00,102.01,102.015,101.997,102.007,83378574.0
2006-05-31 00:05:00,102.005,102.01,101.997,102.003,138248541.0
2006-05-31 00:06:00,102.0,102.01,102.0,102.01,59533116.0
2006-05-31 00:07:00,102.003,102.015,101.997,102.0,39111058.0
2006-05-31 00:08:00,102.015,102.015,102.005,102.008,55372174.0
2006-05-31 00:09:00,102.008,102.01,102.002,102.01,28667010.0
2006-05-31 00:10:00,102.0,102.015,102.0,102.007,97888947.0
2006-05-31 00:11:00,101.997,102.01,101.997,102.002,140268638.0
2006-05-31 00:12:00,102.015,102.015,102.0,102.005,96457331.0
2006-05-31 00:13:00,102.01,102.01,102.0,102.01,37889308.0
2006-05-31 00:14:00,101.96,102.005,101.96,102.003,93782281.0
2006-05-31 00:15:00,102.015,102.015,101.997,102.01,87904124.0
2006-05-31 00:16:00,102.01,102.01,102.002,102.005,76619229.0
2006-05-31 00:17:00,102.0,102.01,102.0,102.005,120460677.0
2006-05-31 00:18:00,102.01,102.01,102.0,102.01,41602800.0
2006-05-31 00:19:00,102.005,102.015,102.0,102.005,212835497.0
2006-05-31 00:20:00,102.005,102.01,102.002,102.002,51825465.0
2006-05-31 00:21:00,102.01,102.01,101.998,102.005,31485019.0
2006-05-31 00:22:00,102.015,102.015,101.997,102.01,55269961.0
2006-05-31 00:23:00,102.01,102.01,102.0,102.01,190479969.0
2006-05-31 00:24:00,102.002,102.01,101.997,102.002,67953776.0
2006-05-31 00:25:00,102.01,102.01,102.0,102.01,92279281.0
2006-05-31 00:26:00,102.003,102.015,101.995,102.005,113614494.0
2006-05-31 00:27:00,102.01,102.01,102.0,102.0,93222506.0
2006-05-31 00:28:00,102.005,102.007,101.998,101.998,91080431.0
2006-05-31 00:29:00,101.955,102.005,101.955,101.998,37172644.0
2006-05-31 00:30:00,102.005,102.01,102.0,102.01,16832476.0
2006-05-31 00:31:00,102.005,102.01,101.995,102.005,75048154.0
2006-05-31 00:32:00,102.01,102.01,101.995,101.995,133799470.0
2006-05-31 00:33:00,102.005,102.015,102.0,102.005,30003122.0
2006-05-31 00:34:00,102.005,102.01,102.0,102.0,57338663.0
2006-05-31 00:35:00,101.997,102.015,101.997,101.998,64570772.0
2006-05-31 00:36:00,102.01,102.015,102.005,102.005,16731814.0
2006-05-31 00:37:00,101.997,102.01,101.997,102.01,51675451.0
2006-05-31 00:38:00,102.01,102.015,102.005,102.01,63845319.0
2006-05-31 00:39:00,102.003,102.01,102.003,102.01,47834834.0
2006-05-31 00:40:00,102.01,102.015,101.998,102.002,54405968.0
2006-05-31 00:41:00,102.005,102.01,102.0,102.01,66827623.0
2006-05-31 00:42:00,102.01,102.01,102.002,102.01,42393449.0
2006-05-31 00:43:00,102.002,102.01,102.0,102.005,33286070.0
2006-05-31 00:44:00,102.005,102.01,102.0,102.01,165358652.0
2006-05-31 00:45:00,102.01,102.015,102.0,102.005,72084144.0
2006-05-31 00:46:00,102.015,102.015,101.965,102.0,32082959.0
2006-05-31 00:47:00,101.998,102.015,101.998,102.007,23355888.0
2006-05-31 00:48:00,102.01,102.01,101.995,102.005,65474156.0
2006-05-31 00:49:00,101.997,102.01,101.995,101.995,78769831.0
2006-05-31 00:50:00,102.015,102.015,101.997,102.01,56281807.0
2006-05-31 00:51:00,102.015,102.015,102.003,102.005,60617742.0
2006-05-31 00:52:00,102.002,102.01,102.0,102.01,67219074.0
2006-05-31 00:53:00,102.002,102.015,102.002,102.013,43082155.0
2006-05-31 00:54:00,102.01,102.01,102.0,102.01,140054128.0
2006-05-31 00:55:00,102.005,102.01,101.997,102.01,224012339.0
2006-05-31 00:56:00,102.01,102.01,101.965,101.965,51036250.0
2006-05-31 00:57:00,102.015,102.015,102.0,102.0,73987309.0
2006-05-31 00:58:00,102.005,102.015,101.98,102.015,16516918.0
2006-05-31 00:59:00,102.005,102.013,101.955,102.008,46331350.0
2006-05-31 01:00:00,102.01,102.01,102.003,102.01,123413462.0
2006-05-31 01:01:00,102.002,102.01,102.002,102.01,21967128.0
2006-05-31 01:02:00,102.01,102.01,102.0,102.005,242825972.0
2006-05-31 01:03:00,102.002,102.004,101.98,101.98,254470240.0
2006-05-31 01:04:00,101.978,101.987,101.965,101.985,117669092.0
2006-05-31 01:05:00,101.99,101.99,101.968,101.97,45145550.0
2006-05-31 01:06:00,101.967,101.99,101.966,101.98,87231145.0
2006-05-31 01:07:00,101.975,102.0,101.944,102.0,33617073.0
2006-05-31 01:08:00,102.01,102.012,102.0,102.0,98110550.0
2006-05-31 01:09:00,102.005,102.005,101.983,101.983,201822752.0
2006-05-31 01:10:00,101.985,102.034,101.96,102.0,85743580.0
2006-05-31 01:11:00,102.0,102.015,102.0,102.01,41748676.0
2006-05-31 01:12:00,102.012,102.012,101.97,102.01,18051538.0
2006-05-31 01:13:00,102.005,102.018,102.005,102.005,42424468.0
2006-05-31 01:14:00,102.005,102.013,102.005,102.01,80212120.0
2006-05-31 01:15:00,102.015,102.025,102.015,102.02,41417037.0
2006-05-31 01:16:00,102.02,102.04,101.998,102.025,51659632.0
2006-05-31 01:17:00,102.02,102.04,102.02,102.025,20217912.0
2006-05-31 01:18:00,102.027,102.028,102.007,102.01,110998689.0
2006-05-31 01:19:00,102.005,102.02,102.0,102.0,91818497.0
2006-05-31 01:20:00,102.0,102.006,101.99,101.995,120259625.0
2006-05-31 01:21:00,101.995,102.0,101.987,102.0,56112826.0
2006-05-31 01:22:00,102.0,102.0,101.983,101.995,93202098.0
2006-05-31 01:23:00,101.987,102.012,101.987,101.998,84791407.0
2006-05-31 01:24:00,102.005,102.015,101.992,101.998,66124515.0
2006-05-31 01:25:00,101.988,102.02,101.988,102.02,91951510.0
2006-05-31 01:26:00,102.015,102.031,102.012,102.012,23103577.0
2006-05-31 01:27:00,102.015,102.03,102.012,102.015,102386888.0
2006-05-31 01:28:00,102.01,102.025,102.01,102.02,105544382.0
2006-05-31 01:29:00,102.013,102.05,102.013,102.035,41998454.0
2006-05-31 01:30:00,102.037,102.05,102.028,102.05,50952280.0
2006-05-31 01:31:00,102.045,102.058,102.03,102.055,34273304.0
2006-05-31 01:32:00,102.05,102.061,102.045,102.06,342753087.0
2006-05-31 01:33:00,102.06,102.084,102.05,102.07,39682042.0
2006-05-31 01:34:00,102.065,102.08,102.057,102.06,41411280.0
2006-05-31 01:35:00,102.045,102.065,102.045,102.06,27347127.0
2006-05-31 01:36:00,102.06,102.066,102.03,102.03,8963692.0
2006-05-31 01:37:00,102.03,102.05,102.03,102.03,28287815.0
2006-05-31 01:38:00,102.03,102.037,102.025,102.035,62171217.0
2006-05-31 01:39:00,102.035,102.053,102.035,102.04,34059717.0
2006-05-31 01:40:00,102.04,102.05,102.03,102.03,39015989.0
2006-05-31 01:41:00,102.045,102.06,102.025,102.04,91352528.0
2006-05-31 01:42:00,102.04,102.07,102.028,102.07,159265055.0
2006-05-31 01:43:00,102.075,102.083,102.03,102.03,59719556.0
2006-05-31 01:44:00,102.03,102.055,102.03,102.055,21929912.0
2006-05-31 01:45:00,102.06,102.07,102.055,102.07,68958940.0
2006-05-31 01:46:00,102.065,102.069,102.053,102.065,27682996.0
2006-05-31 01:47:00,102.07,102.072,102.06,102.065,67053351.0
2006-05-31 01:48:00,102.07,102.07,102.05,102.05,88516204.0
2006-05-31 01:49:00,102.053,102.1,102.053,102.07,14798413.0
2006-05-31 01:50:00,102.07,102.075,102.067,102.075,80674489.0
2006-05-31 01:51:00,102.08,102.09,102.075,102.075,88038549.0
2006-05-31 01:52:00,102.075,102.079,102.058,102.058,36757008.0
2006-05-31 01:53:00,102.07,102.084,102.063,102.08,101563497.0
2006-05-31 01:54:00,102.07,102.111,102.04,102.065,37831335.0
2006-05-31 01:55:00,102.065,102.08,102.015,102.015,144535240.0
2006-05-31 01:56:00,102.02,102.025,101.95,101.965,71294121.0
2006-05-31 01:57:00,101.965,101.972,101.94,101.96,99971857.0
2006-05-31 01:58:00,101.968,101.985,101.94,101.955,23740871.0
2006-05-31 01:59:00,101.952,102.02,101.945,102.0,149244416.0
2006-05-31 02:00:00,102.0,102.001,101.99,101.992,135973413.0
2006-05-31 02:01:00,101.995,102.025,101.995,102.018,26305677.0
2006-05-31 02:02:00,102.01,102.025,102.01,102.025,92876118.0
2006-05-31 02:03:00,102.025,102.025,102.013,102.02,68374528.0
2006-05-31 02:04:00,102.015,102.035,102.015,102.035,147019878.0
2006-05-31 02:05:00,101.98,102.04,101.98,102.04,34777840.0
2006-05-31 02:06:00,102.05,102.055,102.04,102.04,95132537.0
2006-05-31 02:07:00,102.028,102.08,102.028,102.065,39853636.0
2006-05-31 02:08:00,102.065,102.075,102.055,102.07,82033684.0
2006-05-31 02:09:00,102.065,102.105,102.065,102.09,73972573.0
2006-05-31 02:10:00,102.09,102.103,102.08,102.103,15325615.0
2006-05-31 02:11:00,102.1,102.13,102.1,102.13,91764675.0
2006-05-31 02:12:00,102.125,102.143,102.124,102.14,68899865.0
2006-05-31 02:13:00,102.135,102.143,102.125,102.125,27520623.0
2006-05-31 02:14:00,102.13,102.13,102.12,102.13,71106353.0
2006-05-31 02:15:00,102.125,102.14,102.12,102.13,23327212.0
2006-05-31 02:16:00,102.13,102.13,102.094,102.125,60267994.0
2006-05-31 02:17:00,102.12,102.122,102.078,102.11,159920735.0
2006-05-31 02:18:00,102.11,102.135,102.11,102.135,83183872.0
2006-05-31 02:19:00,102.12,102.13,102.12,102.12,37942226.0
2006-05-31 02:20:00,102.12,102.135,102.115,102.115,31053719.0
2006-05-31 02:21:00,102.115,102.13,102.115,102.12,63420599.0
2006-05-31 02:22:00,102.12,102.145,102.09,102.09,26516511.0
2006-05-31 02:23:00,102.09,102.1,102.08,102.08,9630096.0
2006-05-31 02:24:00,102.08,102.095,102.065,102.065,28828936.0
2006-05-31 02:25:00,102.08,102.09,102.017,102.035,42157465.0
2006-05-31 02:26:00,102.04,102.04,102.02,102.02,40176209.0
2006-05-31 02:27:00,102.02,102.02,101.985,102.0,326805008.0
2006-05-31 02:28:00,102.005,102.017,102.001,102.015,35873251.0
2006-05-31 02:29:00,102.02,102.02,101.999,102.007,56133393.0
2006-05-31 02:30:00,102.005,102.015,102.0,102.003,41977466.0
2006-05-31 02:31:00,102.01,102.017,101.995,102.01,98972604.0
2006-05-31 02:32:00,102.015,102.03,102.012,102.015,110283160.0
2006-05-31 02:33:00,102.012,102.02,102.005,102.015,23567862.0
2006-05-31 02:34:00,102.02,102.027,101.988,101.988,87497871.0
2006-05-31 02:35:00,101.995,101.995,101.957,101.957,60776208.0
2006-05-31 02:36:00,101.958,101.975,101.937,101.937,78285849.0
2006-05-31 02:37:00,101.945,102.005,101.93,102.0,86877425.0
2006-05-31 02:38:00,102.01,102.01,101.982,101.995,55513283.0
2006-05-31 02:39:00,101.995,102.005,101.99,102.0,118751476.0
2006-05-31 02:40:00,102.0,102.0,101.985,101.985,95883974.0
2006-05-31 02:41:00,101.99,102.0,101.947,101.967,112199221.0
2006-05-31 02:42:00,101.975,101.979,101.955,101.96,19402987.0
2006-05-31 02:43:00,101.965,101.97,101.938,101.97,53505576.0
2006-05-31 02:44:00,101.97,101.985,101.955,101.975,39850896.0
2006-05-31 02:45:00,101.97,101.995,101.97,101.995,76809459.0
2006-05-31 02:46:00,101.995,102.002,101.975,101.975,41357447.0
2006-05-31 02:47:00,101.98,101.999,101.98,101.982,16485424.0
2006-05-31 02:48:00,101.98,101.994,101.96,101.97,39617267.0
2006-05-31 02:49:00,101.98,101.983,101.934,101.975,80517964.0
2006-05-31 02:50:00,101.973,101.983,101.97,101.975,222664107.0
2006-05-31 02:51:00,101.97,102.012,101.97,102.01,89672375.0
2006-05-31 02:52:00,102.0,102.085,101.974,102.085,33623797.0
2006-05-31 02:53:00,102.09,102.12,102.087,102.087,92327628.0
2006-05-31 02:54:00,102.09,102.09,101.975,102.01,48418651.0
2006-05-31 02:55:00,101.985,102.022,101.98,102.018,114386208.0
2006-05-31 02:56:00,102.01,102.05,102.01,102.032,264852456.0
2006-05-31 02:57:00,102.035,102.07,102.02,102.07,255633202.0
2006-05-31 02:58:00,102.07,102.07,102.04,102.052,20855527.0
2006-05-31 02:59:00,102.05,102.05,102.013,102.03,119309226.0
2006-05-31 03:00:00,102.028,102.045,101.987,102.045,45427344.0
2006-05-31 03:01:00,102.055,102.055,101.999,102.015,18224560.0
2006-05-31 03:02:00,102.01,102.01,101.943,101.965,69924683.0
2006-05-31 03:03:00,101.915,101.976,101.915,101.95,53390786.0
2006-05-31 03:04:00,101.95,101.95,101.9,101.915,205346352.0
2006-05-31 03:05:00,101.92,101.96,101.92,101.92,143601077.0
2006-05-31 03:06:00,101.923,101.957,101.922,101.922,44001792.0
2006-05-31 03:07:00,101.92,101.955,101.92,101.932,72278576.0
2006-05-31 03:08:00,101.935,101.955,101.925,101.955,55520920.0
2006-05-31 03:09:00,101.95,101.95,101.92,101.935,61109452.0
2006-05-31 03:10:00,101.915,101.915,101.877,101.897,76062023.0
2006-05-31 03:11:00,101.905,101.905,101.855,101.88,60106632.0
2006-05-31 03:12:00,101.877,101.895,101.827,101.848,23017528.0
2006-05-31 03:13:00,101.85,101.856,101.79,101.835,34127176.0
2006-05-31 03:14:00,101.825,101.85,101.825,101.84,75150274.0
2006-05-31 03:15:00,101.84,101.84,101.803,101.835,181533269.0
2006-05-31 03:16:00,101.835,101.85,101.831,101.832,34418437.0
2006-05-31 03:17:00,101.84,101.88,101.84,101.88,39151689.0
2006-05-31 03:18:00,101.88,101.885,101.87,101.885,65414666.0
2006-05-31 03:19:00,101.882,101.89,101.875,101.89,55454047.0
2006-05-31 03:20:00,101.89,101.89,101.863,101.863,44672052.0
2006-05-31 03:21:00,101.87,101.88,101.855,101.88,63826169.0
2006-05-31 03:22:00,101.88,101.88,101.847,101.847,53688782.0
2006-05-31 03:23:00,101.855,101.855,101.785,101.82,17336870.0
2006-05-31 03:24:00,101.808,101.827,101.808,101.827,66430834.0
2006-05-31 03:25:00,101.83,101.841,101.825,101.825,54344294.0
2006-05-31 03:26:00,101.825,101.842,101.825,101.835,30078318.0
2006-05-31 03:27:00,101.825,101.84,101.825,101.84,121757636.0
2006-05-31 03:28:00,101.835,101.865,101.835,101.865,78699825.0
2006-05-31 03:29:00,101.87,101.875,101.85,101.855,16577185.0
2006-05-31 03:30:00,101.848,101.862,101.805,101.805,39411201.0
2006-05-31 03:31:00,101.848,101.857,101.848,101.855,95622498.0
2006-05-31 03:32:00,101.85,101.87,101.85,101.86,100466112.0
2006-05-31 03:33:00,101.855,101.868,101.851,101.863,113285964.0
2006-05-31 03:34:00,101.87,101.88,101.865,101.88,86193986.0
2006-05-31 03:35:00,101.872,101.872,101.863,101.872,71402518.0
2006-05-31 03:36:00,101.88,101.91,101.855,101.91,184609389.0
2006-05-31 03:37:00,101.91,101.928,101.878,101.895,59124904.0
2006-05-31 03:38:00,101.885,101.895,101.88,101.88,30149401.0
2006-05-31 03:39:00,101.872,101.89,101.872,101.885,49598493.0
2006-05-31 03:40:00,101.885,101.945,101.885,101.945,196869386.0
2006-05-31 03:41:00,101.95,101.95,101.93,101.94,41824469.0
2006-05-31 03:42:00,101.935,101.95,101.93,101.93,121960795.0
2006-05-31 03:43:00,101.935,101.945,101.935,101.94,83327057.0
2006-05-31 03:44:00,101.94,101.95,101.914,101.935,84022291.0
2006-05-31 03:45:00,101.923,101.935,101.87,101.87,92432758.0
2006-05-31 03:46:00,101.92,101.93,101.909,101.93,35846082.0
2006-05-31 03:47:00,101.935,101.935,101.925,101.925,92872456.0
2006-05-31 03:48:00,101.912,101.923,101.91,101.917,144012978.0
2006-05-31 03:49:00,101.927,101.927,101.91,101.91,106124184.0
2006-05-31 03:50:00,101.92,101.92,101.888,101.888,30109244.0
2006-05-31 03:51:00,101.888,101.915,101.888,101.915,53644807.0
2006-05-31 03:52:00,101.9,101.908,101.9,101.903,38030978.0
2006-05-31 03:53:00,101.91,101.914,101.9,101.9,62456061.0
2006-05-31 03:54:00,101.903,101.93,101.903,101.915,134326214.0
2006-05-31 03:55:00,101.917,101.945,101.913,101.93,88484105.0
2006-05-31 03:56:00,101.92,101.95,101.92,101.93,110813950.0
2006-05-31 03:57:00,101.94,101.975,101.94,101.975,91441271.0
2006-05-31 03:58:00,101.975,102.008,101.975,102.005,131850694.0
2006-05-31 03:59:00,102.0,102.083,102.0,102.07,55592907.0
2006-05-31 04:00:00,102.06,102.06,102.005,102.005,25059538.0
2006-05-31 04:01:00,102.05,102.053,102.025,102.025,135240378.0
2006-05-31 04:02:00,102.017,102.04,102.017,102.035,38862167.0
2006-05-31 04:03:00,102.035,102.037,102.02,102.025,65568316.0
2006-05-31 04:04:00,102.03,102.05,102.03,102.035,34413343.0
2006-05-31 04:05:00,102.027,102.046,102.027,102.045,89621640.0
2006-05-31 04:06:00,102.04,102.06,102.04,102.045,140927158.0
2006-05-31 04:07:00,102.045,102.055,102.043,102.043,55402265.0
2006-05-31 04:08:00,102.05,102.05,102.025,102.03,61445652.0
2006-05-31 04:09:00,102.035,102.055,102.035,102.05,84438139.0
2006-05-31 04:10:00,102.06,102.063,101.986,102.015,18845025.0
2006-05-31 04:11:00,102.02,102.02,101.983,101.99,164866200.0
2006-05-31 04:12:00,102.0,102.009,101.99,101.99,78787037.0
2006-05-31 04:13:00,102.0,102.005,101.948,102.005,12115365.0
2006-05-31 04:14:00,102.0,102.018,102.0,102.0,66244164.0
2006-05-31 04:15:00,101.995,102.01,101.983,101.995,29139653.0
2006-05-31 04:16:00,102.0,102.0,101.982,101.995,37878906.0
2006-05-31 04:17:00,102.0,102.0,101.955,101.995,105247105.0
2006-05-31 04:18:00,101.99,101.995,101.988,101.995,75956259.0
2006-05-31 04:19:00,101.995,101.995,101.99,101.995,102359568.0
2006-05-31 04:20:00,102.0,102.0,101.97,101.97,144103895.0
2006-05-31 04:21:00,101.97,101.978,101.947,101.975,61768848.0
2006-05-31 04:22:00,101.975,101.975,101.96,101.965,120411076.0
2006-05-31 04:23:00,101.965,101.975,101.96,101.965,49299572.0
2006-05-31 04:24:00,101.967,101.975,101.95,101.975,20347289.0
2006-05-31 04:25:00,101.96,101.975,101.942,101.955,39963424.0
2006-05-31 04:26:00,101.975,101.975,101.947,101.96,51805979.0
2006-05-31 04:27:00,101.96,101.965,101.933,101.94,56282295.0
2006-05-31 04:28:00,101.945,101.946,101.935,101.935,254132555.0
2006-05-31 04:29:00,101.947,101.953,101.947,101.953,5318701.0
2006-05-31 04:30:00,101.953,101.969,101.95,101.95,29554959.0
2006-05-31 04:31:00,101.952,101.99,101.952,101.99,5725323.0
2006-05-31 04:32:00,101.983,101.983,101.95,101.95,15027890.0
2006-05-31 04:33:00,101.955,101.955,101.955,101.955,9990304.0
2006-05-31 04:34:00,101.948,101.95,101.948,101.95,65516674.0
2006-05-31 04:35:00,101.948,101.973,101.948,101.965,110235787.0
2006-05-31 04:36:00,101.962,101.978,101.962,101.965,29907641.0
2006-05-31 04:37:00,101.955,101.97,101.947,101.955,54613330.0
2006-05-31 04:38:00,101.958,101.958,101.953,101.953,6560694.0
2006-05-31 04:39:00,101.955,101.98,101.953,101.965,75805744.0
2006-05-31 04:40:00,101.97,101.97,101.955,101.955,19310034.0
2006-05-31 04:41:00,101.955,101.97,101.952,101.97,90236211.0
2006-05-31 04:42:00,101.96,101.97,101.956,101.97,78114102.0
2006-05-31 04:43:00,101.967,101.967,101.96,101.96,17906658.0
2006-05-31 04:44:00,101.96,101.97,101.917,101.917,46239081.0
2006-05-31 04:45:00,101.935,101.945,101.92,101.92,12212712.0
2006-05-31 04:46:00,101.915,101.929,101.873,101.915,29510020.0
2006-05-31 04:47:00,101.905,101.93,101.905,101.93,15009653.0
2006-05-31 04:48:00,101.92,101.94,101.92,101.94,167273448.0
2006-05-31 04:49:00,101.945,101.945,101.889,101.935,4028079.0
2006-05-31 04:50:00,101.93,101.947,101.887,101.935,180817344.0
2006-05-31 04:51:00,101.933,101.933,101.915,101.915,6657971.0
2006-05-31 04:52:00,101.905,101.93,101.905,101.915,98360508.0
2006-05-31 04:53:00,101.915,101.915,101.915,101.915,4017847.0
2006-05-31 04:54:00,101.92,101.93,101.92,101.92,160185290.0
2006-05-31 04:55:00,101.93,101.93,101.915,101.915,7218670.0
2006-05-31 04:56:00,101.91,101.93,101.91,101.93,12989656.0
2006-05-31 04:57:00,101.918,101.925,101.918,101.925,15464636.0
2006-05-31 04:58:00,101.92,101.943,101.92,101.938,154398938.0
2006-05-31 04:59:00,101.935,101.95,101.922,101.923,35436388.0
2006-05-31 05:00:00,101.923,101.923,101.85,101.91,180958607.0
2006-05-31 05:01:00,101.9,101.926,101.9,101.9,446538022.0
2006-05-31 05:02:00,101.91,101.91,101.865,101.9,199159337.0
2006-05-31 05:03:00,101.905,101.905,101.885,101.9,195051005.0
2006-05-31 05:04:00,101.893,101.901,101.885,101.9,75806885.0
2006-05-31 05:05:00,101.895,101.915,101.885,101.915,214768467.0
2006-05-31 05:06:00,101.915,101.928,101.915,101.915,77882583.0
2006-05-31 05:07:00,101.925,101.935,101.92,101.92,75118126.0
2006-05-31 05:08:00,101.93,101.94,101.926,101.93,64144565.0
2006-05-31 05:09:00,101.92,101.942,101.92,101.94,22763833.0
2006-05-31 05:10:00,101.94,101.941,101.92,101.93,232638264.0
2006-05-31 05:11:00,101.925,101.93,101.92,101.93,60523163.0
2006-05-31 05:12:00,101.922,101.945,101.921,101.94,118459280.0
2006-05-31 05:13:00,101.937,101.937,101.927,101.93,96060055.0
2006-05-31 05:14:00,101.925,101.935,101.88,101.925,86953973.0
2006-05-31 05:15:00,101.92,101.945,101.92,101.945,87507007.0
2006-05-31 05:16:00,101.955,101.955,101.922,101.927,262311081.0
2006-05-31 05:17:00,101.935,101.945,101.927,101.933,155957808.0
2006-05-31 05:18:00,101.925,101.93,101.875,101.925,151963652.0
2006-05-31 05:19:00,101.925,101.942,101.924,101.932,81594658.0
2006-05-31 05:20:00,101.933,101.933,101.907,101.93,183430243.0
2006-05-31 05:21:00,101.92,101.93,101.92,101.92,137111664.0
2006-05-31 05:22:00,101.922,101.925,101.915,101.915,327529701.0
2006-05-31 05:23:00,101.92,101.92,101.89,101.89,87798669.0
2006-05-31 05:24:00,101.885,101.895,101.877,101.885,60014610.0
2006-05-31 05:25:00,101.89,101.89,101.875,101.89,38481820.0
2006-05-31 05:26:00,101.883,101.915,101.875,101.915,143704713.0
2006-05-31 05:27:00,101.92,101.92,101.91,101.915,23229065.0
2006-05-31 05:28:00,101.915,101.925,101.907,101.915,60312933.0
2006-05-31 05:29:00,101.908,101.92,101.908,101.915,103029154.0
2006-05-31 05:30:00,101.92,101.92,101.836,101.855,110208542.0
2006-05-31 05:31:00,101.86,101.87,101.86,101.86,112946776.0
2006-05-31 05:32:00,101.86,101.86,101.842,101.855,88079983.0
2006-05-31 05:33:00,101.86,101.868,101.845,101.868,104288374.0
2006-05-31 05:34:00,101.88,101.895,101.88,101.895,96337307.0
2006-05-31 05:35:00,101.895,101.91,101.89,101.91,129364821.0
2006-05-31 05:36:00,101.908,101.925,101.908,101.925,170177778.0
2006-05-31 05:37:00,101.925,101.95,101.924,101.95,35863663.0
2006-05-31 05:38:00,101.945,101.953,101.92,101.93,186127748.0
2006-05-31 05:39:00,101.94,101.961,101.935,101.96,172780263.0
2006-05-31 05:40:00,101.96,101.96,101.94,101.945,151755183.0
2006-05-31 05:41:00,101.905,101.955,101.905,101.955,45017822.0
2006-05-31 05:42:00,101.955,101.956,101.899,101.945,112627275.0
2006-05-31 05:43:00,101.95,101.975,101.95,101.965,110829423.0
2006-05-31 05:44:00,101.97,101.99,101.97,101.97,159629979.0
2006-05-31 05:45:00,101.963,101.966,101.921,101.96,449364535.0
2006-05-31 05:46:00,101.945,101.958,101.94,101.957,37676876.0
2006-05-31 05:47:00,101.96,101.96,101.937,101.945,37620517.0
2006-05-31 05:48:00,101.945,101.945,101.928,101.928,83073667.0
2006-05-31 05:49:00,101.933,101.967,101.933,101.967,27933299.0
2006-05-31 05:50:00,101.963,101.982,101.963,101.97,51760402.0
2006-05-31 05:51:00,101.965,101.966,101.942,101.942,283374312.0
2006-05-31 05:52:00,101.95,101.956,101.937,101.95,143830259.0
2006-05-31 05:53:00,101.94,101.948,101.935,101.94,92012338.0
2006-05-31 05:54:00,101.94,101.962,101.898,101.933,96736376.0
2006-05-31 05:55:00,101.935,101.955,101.935,101.94,265691628.0
2006-05-31 05:56:00,101.945,101.965,101.945,101.965,101671383.0
2006-05-31 05:57:00,101.955,101.975,101.955,101.96,93057852.0
2006-05-31 05:58:00,101.955,101.975,101.955,101.975,86624105.0
2006-05-31 05:59:00,101.965,101.974,101.965,101.973,143805096.0
2006-05-31 06:00:00,101.975,101.98,101.967,101.98,92353448.0
2006-05-31 06:01:00,101.985,101.985,101.955,101.955,56267118.0
2006-05-31 06:02:00,101.955,101.965,101.948,101.948,139294956.0
2006-05-31 06:03:00,101.943,101.96,101.935,101.942,106862148.0
2006-05-31 06:04:00,101.945,101.96,101.937,101.96,71350399.0
2006-05-31 06:05:00,101.955,101.955,101.922,101.935,134765786.0
2006-05-31 06:06:00,101.94,101.96,101.935,101.943,27519227.0
2006-05-31 06:07:00,101.943,101.957,101.943,101.945,57718789.0
2006-05-31 06:08:00,101.937,101.962,101.937,101.958,71909074.0
2006-05-31 06:09:00,101.958,101.958,101.932,101.933,148706140.0
2006-05-31 06:10:00,101.935,101.95,101.935,101.95,24903431.0
2006-05-31 06:11:00,101.95,101.965,101.95,101.955,73509890.0
2006-05-31 06:12:00,101.95,101.96,101.94,101.94,131320339.0
2006-05-31 06:13:00,101.95,101.97,101.95,101.96,27236992.0
2006-05-31 06:14:00,101.96,101.963,101.95,101.963,123743615.0
2006-05-31 06:15:00,101.965,101.97,101.957,101.96,34804820.0
2006-05-31 06:16:00,101.96,101.96,101.935,101.935,49597803.0
2006-05-31 06:17:00,101.945,101.96,101.94,101.95,91799252.0
2006-05-31 06:18:00,101.938,101.953,101.938,101.953,260316054.0
2006-05-31 06:19:00,101.95,101.974,101.95,101.95,100801530.0
2006-05-31 06:20:00,101.948,101.952,101.935,101.935,97827131.0
2006-05-31 06:21:00,101.935,101.938,101.905,101.92,75406728.0
2006-05-31 06:22:00,101.91,101.943,101.89,101.943,148560827.0
2006-05-31 06:23:00,101.95,101.95,101.923,101.94,197452764.0
2006-05-31 06:24:00,101.945,101.945,101.935,101.945,46928038.0
2006-05-31 06:25:00,101.935,101.945,101.888,101.915,209317918.0
2006-05-31 06:26:00,101.917,101.93,101.88,101.88,43821143.0
2006-05-31 06:27:00,101.917,101.92,101.896,101.92,65582915.0
2006-05-31 06:28:00,101.925,101.925,101.895,101.9,38036084.0
2006-05-31 06:29:00,101.9,101.91,101.893,101.893,17951648.0
2006-05-31 06:30:00,101.89,101.902,101.89,101.895,104290566.0
2006-05-31 06:31:00,101.9,101.91,101.895,101.91,58127314.0
2006-05-31 06:32:00,101.898,101.91,101.885,101.91,131002950.0
2006-05-31 06:33:00,101.9,101.905,101.895,101.905,80719564.0
2006-05-31 06:34:00,101.905,101.915,101.902,101.915,53107191.0
2006-05-31 06:35:00,101.915,101.922,101.904,101.92,29630742.0
2006-05-31 06:36:00,101.915,101.92,101.91,101.915,91879856.0
2006-05-31 06:37:00,101.915,101.925,101.915,101.915,34914537.0
2006-05-31 06:38:00,101.915,101.947,101.905,101.905,145304604.0
2006-05-31 06:39:00,101.92,101.926,101.887,101.912,14258912.0
2006-05-31 06:40:00,101.912,101.945,101.907,101.945,82825308.0
2006-05-31 06:41:00,101.945,101.95,101.93,101.93,57221307.0
2006-05-31 06:42:00,101.935,101.947,101.925,101.925,40362328.0
2006-05-31 06:43:00,101.92,101.93,101.917,101.93,243886863.0
2006-05-31 06:44:00,101.93,101.935,101.91,101.91,35217750.0
2006-05-31 06:45:00,101.903,101.92,101.88,101.892,126042206.0
2006-05-31 06:46:00,101.89,101.907,101.883,101.9,104066022.0
2006-05-31 06:47:00,101.9,101.921,101.865,101.89,26287241.0
2006-05-31 06:48:00,101.89,101.891,101.89,101.89,31695764.0
2006-05-31 06:49:00,101.885,101.898,101.88,101.88,45030467.0
2006-05-31 06:50:00,101.89,101.895,101.877,101.877,191855583.0
2006-05-31 06:51:00,101.887,101.904,101.887,101.9,132004156.0
2006-05-31 06:52:00,101.905,101.905,101.893,101.9,80848805.0
2006-05-31 06:53:00,101.89,101.92,101.89,101.92,18639745.0
2006-05-31 06:54:00,101.92,101.92,101.87,101.873,20870978.0
2006-05-31 06:55:00,101.87,101.888,101.863,101.863,69051098.0
2006-05-31 06:56:00,101.87,101.9,101.87,101.875,61250759.0
2006-05-31 06:57:00,101.88,101.88,101.868,101.875,156499895.0
2006-05-31 06:58:00,101.885,101.89,101.875,101.875,86825379.0
2006-05-31 06:59:00,101.87,101.883,101.87,101.88,27934143.0
2006-05-31 07:00:00,101.865,101.895,101.864,101.895,31906316.0
2006-05-31 07:01:00,101.88,101.91,101.872,101.91,66518261.0
2006-05-31 07:02:00,101.9,101.918,101.9,101.91,164600598.0
2006-05-31 07:03:00,101.9,101.912,101.894,101.895,106514053.0
2006-05-31 07:04:00,101.898,101.898,101.87,101.89,29104854.0
2006-05-31 07:05:00,101.89,101.903,101.886,101.893,86229887.0
2006-05-31 07:06:00,101.9,101.9,101.874,101.875,32950634.0
2006-05-31 07:07:00,101.878,101.889,101.87,101.87,196501462.0
2006-05-31 07:08:00,101.873,101.879,101.867,101.87,79709572.0
2006-05-31 07:09:00,101.87,101.892,101.87,101.89,30165310.0
2006-05-31 07:10:00,101.9,101.9,101.83,101.845,65607299.0
2006-05-31 07:11:00,101.842,101.865,101.842,101.85,104024774.0
2006-05-31 07:12:00,101.84,101.86,101.835,101.86,175432225.0
2006-05-31 07:13:00,101.855,101.855,101.81,101.845,39517654.0
2006-05-31 07:14:00,101.855,101.855,101.825,101.85,21821453.0
2006-05-31 07:15:00,101.85,101.876,101.842,101.842,48996252.0
2006-05-31 07:16:00,101.845,101.855,101.84,101.84,99015802.0
2006-05-31 07:17:00,101.84,101.84,101.8,101.8,23920839.0
2006-05-31 07:18:00,101.798,101.8,101.79,101.8,70394996.0
2006-05-31 07:19:00,101.79,101.815,101.79,101.803,31397317.0
2006-05-31 07:20:00,101.805,101.826,101.795,101.795,35675291.0
2006-05-31 07:21:00,101.79,101.815,101.79,101.81,65216563.0
2006-05-31 07:22:00,101.81,101.82,101.8,101.82,13701403.0
2006-05-31 07:23:00,101.815,101.823,101.811,101.82,18484512.0
2006-05-31 07:24:00,101.815,101.822,101.81,101.81,102250199.0
2006-05-31 07:25:00,101.82,101.82,101.804,101.808,87532950.0
2006-05-31 07:26:00,101.8,101.813,101.8,101.813,44368058.0
2006-05-31 07:27:00,101.815,101.815,101.8,101.808,161461870.0
2006-05-31 07:28:00,101.817,101.835,101.795,101.825,34095443.0
2006-05-31 07:29:00,101.818,101.836,101.799,101.815,15838072.0
2006-05-31 07:30:00,101.81,101.833,101.81,101.82,37308580.0
2006-05-31 07:31:00,101.83,101.83,101.82,101.825,55759159.0
2006-05-31 07:32:00,101.83,101.83,101.812,101.817,13387374.0
2006-05-31 07:33:00,101.82,101.825,101.807,101.807,49770720.0
2006-05-31 07:34:00,101.82,101.831,101.815,101.815,61652637.0
2006-05-31 07:35:00,101.823,101.83,101.82,101.825,92698313.0
2006-05-31 07:36:00,101.83,101.83,101.82,101.823,107826130.0
2006-05-31 07:37:00,101.83,101.83,101.812,101.815,95439615.0
2006-05-31 07:38:00,101.82,101.84,101.819,101.82,64611195.0
2006-05-31 07:39:00,101.807,101.816,101.773,101.8,78269647.0
2006-05-31 07:40:00,101.793,101.82,101.79,101.82,70755514.0
2006-05-31 07:41:00,101.82,101.828,101.805,101.805,67167433.0
2006-05-31 07:42:00,101.803,101.812,101.79,101.79,26220859.0
2006-05-31 07:43:00,101.79,101.799,101.78,101.79,46351914.0
2006-05-31 07:44:00,101.793,101.793,101.77,101.77,81046124.0
2006-05-31 07:45:00,101.78,101.8,101.78,101.78,27301038.0
2006-05-31 07:46:00,101.78,101.78,101.75,101.765,52657091.0
2006-05-31 07:47:00,101.765,101.778,101.765,101.773,30099416.0
2006-05-31 07:48:00,101.775,101.775,101.76,101.77,84321429.0
2006-05-31 07:49:00,101.763,101.78,101.763,101.77,53747897.0
2006-05-31 07:50:00,101.77,101.78,101.755,101.755,80977635.0
2006-05-31 07:51:00,101.76,101.77,101.76,101.77,82373015.0
2006-05-31 07:52:00,101.78,101.787,101.765,101.765,23435425.0
2006-05-31 07:53:00,101.763,101.781,101.763,101.768,31125325.0
2006-05-31 07:54:00,101.775,101.79,101.77,101.79,15451598.0
2006-05-31 07:55:00,101.79,101.793,101.764,101.785,72183984.0
2006-05-31 07:56:00,101.785,101.785,101.763,101.767,65294896.0
2006-05-31 07:57:00,101.785,101.825,101.785,101.793,88902540.0
2006-05-31 07:58:00,101.795,101.812,101.795,101.8,25571078.0
2006-05-31 07:59:00,101.82,101.825,101.805,101.825,146443880.0
2006-05-31 08:00:00,101.83,101.83,101.799,101.8,71685183.0
2006-05-31 08:01:00,101.81,101.81,101.79,101.79,52211111.0
2006-05-31 08:02:00,101.785,101.83,101.778,101.83,73027113.0
2006-05-31 08:03:00,101.84,101.85,101.838,101.85,46560430.0
2006-05-31 08:04:00,101.845,101.865,101.835,101.85,60072757.0
2006-05-31 08:05:00,101.845,101.872,101.845,101.865,39742929.0
2006-05-31 08:06:00,101.867,101.89,101.865,101.89,25810101.0
2006-05-31 08:07:00,101.88,101.895,101.853,101.863,26636564.0
2006-05-31 08:08:00,101.865,101.902,101.845,101.895,70879657.0
2006-05-31 08:09:00,101.892,101.909,101.875,101.88,65456556.0
2006-05-31 08:10:00,101.89,101.9,101.885,101.885,17298478.0
2006-05-31 08:11:00,101.885,101.885,101.86,101.87,64252141.0
2006-05-31 08:12:00,101.875,101.887,101.875,101.88,49368201.0
2006-05-31 08:13:00,101.885,101.915,101.85,101.915,29011235.0
2006-05-31 08:14:00,101.915,101.96,101.91,101.945,30835683.0
2006-05-31 08:15:00,101.943,101.948,101.827,101.875,28659631.0
2006-05-31 08:16:00,101.88,101.9,101.745,101.745,215246163.0
2006-05-31 08:17:00,101.745,101.79,101.675,101.77,96395063.0
2006-05-31 08:18:00,101.725,101.835,101.725,101.8,52229908.0
2006-05-31 08:19:00,101.8,101.8,101.695,101.72,167690601.0
2006-05-31 08:20:00,101.712,101.775,101.71,101.755,49764573.0
2006-05-31 08:21:00,101.77,101.815,101.737,101.765,333393651.0
2006-05-31 08:22:00,101.765,101.785,101.75,101.755,53784625.0
2006-05-31 08:23:00,101.75,101.79,101.75,101.79,118485858.0
2006-05-31 08:24:00,101.79,101.79,101.745,101.765,14037215.0
2006-05-31 08:25:00,101.77,101.835,101.77,101.815,99410598.0
2006-05-31 08:26:00,101.815,101.845,101.815,101.845,201688723.0
2006-05-31 08:27:00,101.845,101.873,101.84,101.84,80979072.0
2006-05-31 08:28:00,101.838,101.845,101.79,101.79,129975586.0
2006-05-31 08:29:00,101.795,101.84,101.76,101.76,10840708.0
2006-05-31 08:30:00,101.77,101.793,101.735,101.743,58762379.0
2006-05-31 08:31:00,101.74,101.825,101.735,101.825,47801721.0
2006-05-31 08:32:00,101.815,101.845,101.77,101.77,151355867.0
2006-05-31 08:33:00,101.77,101.81,101.77,101.775,34422946.0
2006-05-31 08:34:00,101.757,101.807,101.755,101.78,94702237.0
2006-05-31 08:35:00,101.805,101.82,101.763,101.772,62706595.0
2006-05-31 08:36:00,101.775,101.783,101.745,101.76,48023900.0
2006-05-31 08:37:00,101.765,101.765,101.705,101.755,51175391.0
2006-05-31 08:38:00,101.748,101.748,101.707,101.707,124457216.0
2006-05-31 08:39:00,101.72,101.734,101.705,101.715,70430055.0
2006-05-31 08:40:00,101.72,101.76,101.72,101.76,56119359.0
2006-05-31 08:41:00,101.755,101.76,101.74,101.745,102427894.0
2006-05-31 08:42:00,101.738,101.76,101.715,101.715,41982705.0
2006-05-31 08:43:00,101.72,101.736,101.695,101.695,105741031.0
2006-05-31 08:44:00,101.695,101.75,101.655,101.727,185942508.0
2006-05-31 08:45:00,101.73,101.73,101.6,101.6,91181104.0
2006-05-31 08:46:00,101.595,101.695,101.595,101.695,52569902.0
2006-05-31 08:47:00,101.688,101.77,101.665,101.755,360645431.0
2006-05-31 08:48:00,101.76,101.83,101.76,101.775,22935811.0
2006-05-31 08:49:00,101.775,101.807,101.725,101.78,50056990.0
2006-05-31 08:50:00,101.735,101.758,101.685,101.71,95004316.0
2006-05-31 08:51:00,101.72,101.735,101.645,101.66,65217465.0
2006-05-31 08:52:00,101.66,101.715,101.59,101.68,102334805.0
2006-05-31 08:53:00,101.705,101.705,101.665,101.695,170598043.0
2006-05-31 08:54:00,101.685,101.78,101.685,101.755,159523411.0
2006-05-31 08:55:00,101.755,101.764,101.705,101.745,66773668.0
2006-05-31 08:56:00,101.74,101.8,101.74,101.8,78909750.0
2006-05-31 08:57:00,101.79,101.82,101.79,101.82,41453218.0
2006-05-31 08:58:00,101.823,101.855,101.81,101.835,26259232.0
2006-05-31 08:59:00,101.825,101.857,101.825,101.84,88739821.0
2006-05-31 09:00:00,101.85,101.895,101.82,101.89,99473150.0
2006-05-31 09:01:00,101.887,101.975,101.887,101.9,77829180.0
2006-05-31 09:02:00,101.9,101.94,101.883,101.927,79668387.0
2006-05-31 09:03:00,101.925,101.955,101.905,101.925,39404020.0
2006-05-31 09:04:00,101.908,101.923,101.882,101.91,27196354.0
2006-05-31 09:05:00,101.9,101.91,101.84,101.905,73156528.0
2006-05-31 09:06:00,101.905,101.935,101.885,101.91,21817523.0
2006-05-31 09:07:00,101.903,101.935,101.89,101.9,31503793.0
2006-05-31 09:08:00,101.905,101.92,101.892,101.895,136240556.0
2006-05-31 09:09:00,101.895,101.895,101.865,101.87,263651377.0
2006-05-31 09:10:00,101.88,101.89,101.87,101.875,98237264.0
2006-05-31 09:11:00,101.88,101.895,101.865,101.865,87974916.0
2006-05-31 09:12:00,101.87,101.875,101.849,101.875,21965764.0
2006-05-31 09:13:00,101.87,101.88,101.86,101.88,142222811.0
2006-05-31 09:14:00,101.885,101.885,101.85,101.868,36592822.0
2006-05-31 09:15:00,101.87,101.895,101.87,101.895,86852863.0
2006-05-31 09:16:00,101.893,101.893,101.873,101.873,134488549.0
2006-05-31 09:17:00,101.872,101.875,101.87,101.875,41049327.0
2006-05-31 09:18:00,101.87,101.895,101.8,101.843,170948489.0
2006-05-31 09:19:00,101.85,101.9,101.85,101.89,75646533.0
2006-05-31 09:20:00,101.89,101.91,101.855,101.86,64232653.0
2006-05-31 09:21:00,101.88,101.945,101.88,101.945,57798663.0
2006-05-31 09:22:00,101.945,101.99,101.945,101.963,29154031.0
2006-05-31 09:23:00,101.963,101.982,101.953,101.97,56866041.0
2006-05-31 09:24:00,101.96,102.015,101.96,101.975,37100295.0
2006-05-31 09:25:00,101.977,101.995,101.968,101.995,50655477.0
2006-05-31 09:26:00,102.015,102.015,101.96,101.99,89713586.0
2006-05-31 09:27:00,101.985,102.07,101.985,102.01,32952752.0
2006-05-31 09:28:00,102.015,102.026,102.013,102.013,21352205.0
2006-05-31 09:29:00,102.015,102.025,101.965,101.965,26687464.0
2006-05-31 09:30:00,101.965,101.985,101.965,101.965,35975273.0
2006-05-31 09:31:00,101.953,101.982,101.953,101.97,42476122.0
2006-05-31 09:32:00,101.96,101.995,101.96,101.985,76997968.0
2006-05-31 09:33:00,101.985,101.992,101.955,101.965,61906898.0
2006-05-31 09:34:00,101.96,101.983,101.955,101.955,67433734.0
2006-05-31 09:35:00,101.95,102.007,101.95,102.007,181763656.0
2006-05-31 09:36:00,102.015,102.06,101.957,101.957,60666624.0
2006-05-31 09:37:00,101.965,102.035,101.955,102.035,329404693.0
2006-05-31 09:38:00,102.04,102.04,101.98,101.995,50443074.0
2006-05-31 09:39:00,101.99,102.01,101.975,102.01,80747759.0
2006-05-31 09:40:00,102.007,102.025,102.0,102.025,89532687.0
2006-05-31 09:41:00,102.03,102.06,102.03,102.033,36120843.0
2006-05-31 09:42:00,102.04,102.06,101.98,101.99,56016385.0
2006-05-31 09:43:00,101.995,102.016,101.975,101.975,36539644.0
2006-05-31 09:44:00,101.975,101.995,101.95,101.995,32188271.0
2006-05-31 09:45:00,101.983,102.012,101.98,102.012,62363165.0
2006-05-31 09:46:00,102.01,102.065,102.009,102.045,126272702.0
2006-05-31 09:47:00,102.04,102.075,102.012,102.06,142174868.0
2006-05-31 09:48:00,102.06,102.06,102.032,102.05,102819149.0
2006-05-31 09:49:00,102.05,102.06,102.022,102.055,50245100.0
2006-05-31 09:50:00,102.055,102.055,102.023,102.04,61774756.0
2006-05-31 09:51:00,102.028,102.065,102.022,102.035,47721272.0
2006-05-31 09:52:00,102.035,102.035,101.965,101.965,6311662.0
2006-05-31 09:53:00,102.013,102.039,102.013,102.03,53540185.0
2006-05-31 09:54:00,102.04,102.061,102.04,102.04,45593219.0
2006-05-31 09:55:00,102.06,102.13,102.06,102.11,13031635.0
2006-05-31 09:56:00,102.115,102.115,102.06,102.065,32799019.0
2006-05-31 09:57:00,102.063,102.07,102.063,102.067,91929100.0
2006-05-31 09:58:00,102.075,102.095,102.07,102.095,39812772.0
2006-05-31 09:59:00,102.095,102.16,102.09,102.135,39572066.0
2006-05-31 10:00:00,102.135,102.135,102.105,102.11,141412077.0
2006-05-31 10:01:00,102.115,102.115,102.065,102.08,178701216.0
2006-05-31 10:02:00,102.085,102.09,102.07,102.09,30938756.0
2006-05-31 10:03:00,102.085,102.085,102.022,102.055,92832747.0
2006-05-31 10:04:00,102.047,102.058,102.045,102.045,81053924.0
2006-05-31 10:05:00,102.045,102.07,102.04,102.06,405525486.0
2006-05-31 10:06:00,102.058,102.058,102.0,102.0,31804068.0
2006-05-31 10:07:00,101.995,102.025,101.983,101.983,85942775.0
2006-05-31 10:08:00,101.985,101.997,101.925,101.99,57728881.0
2006-05-31 10:09:00,101.985,102.01,101.972,101.99,28799825.0
2006-05-31 10:10:00,102.0,102.0,101.94,101.96,57801176.0
2006-05-31 10:11:00,101.97,101.97,101.93,101.942,21688717.0
2006-05-31 10:12:00,101.943,101.985,101.935,101.985,33445459.0
2006-05-31 10:13:00,101.99,101.997,101.95,101.99,29551515.0
2006-05-31 10:14:00,101.99,102.05,101.99,102.05,51147215.0
2006-05-31 10:15:00,102.047,102.047,102.01,102.01,84848700.0
2006-05-31 10:16:00,102.015,102.035,102.0,102.03,33323980.0
2006-05-31 10:17:00,102.025,102.025,101.977,101.99,115766835.0
2006-05-31 10:18:00,102.002,102.007,101.995,101.995,229717132.0
2006-05-31 10:19:00,101.993,102.01,101.993,102.01,44287781.0
2006-05-31 10:20:00,102.025,102.055,102.025,102.035,30254087.0
2006-05-31 10:21:00,102.035,102.035,101.997,102.02,63508612.0
2006-05-31 10:22:00,102.03,102.07,101.995,102.02,53905704.0
2006-05-31 10:23:00,102.02,102.027,102.002,102.002,74872804.0
2006-05-31 10:24:00,102.005,102.05,102.005,102.025,315437799.0
2006-05-31 10:25:00,102.025,102.04,102.01,102.023,33933773.0
2006-05-31 10:26:00,102.03,102.048,102.026,102.035,27993515.0
2006-05-31 10:27:00,102.03,102.065,102.025,102.065,40852899.0
2006-05-31 10:28:00,102.057,102.135,102.057,102.093,207840321.0
2006-05-31 10:29:00,102.095,102.123,102.07,102.11,51059791.0
2006-05-31 10:30:00,102.105,102.11,102.07,102.07,84889844.0
2006-05-31 10:31:00,102.085,102.16,102.06,102.12,107905258.0
2006-05-31 10:32:00,102.14,102.14,102.032,102.072,134739782.0
2006-05-31 10:33:00,102.075,102.135,102.075,102.125,39618223.0
2006-05-31 10:34:00,102.115,102.118,102.09,102.09,91796950.0
2006-05-31 10:35:00,102.105,102.12,102.092,102.092,19504785.0
2006-05-31 10:36:00,102.1,102.1,102.055,102.065,123656607.0
2006-05-31 10:37:00,102.06,102.115,102.05,102.09,19988937.0
2006-05-31 10:38:00,102.1,102.115,102.07,102.1,133715861.0
2006-05-31 10:39:00,102.1,102.1,102.08,102.09,46239144.0
2006-05-31 10:40:00,102.075,102.095,102.075,102.077,85240161.0
2006-05-31 10:41:00,102.08,102.12,102.07,102.077,115345150.0
2006-05-31 10:42:00,102.08,102.1,102.055,102.055,34651813.0
2006-05-31 10:43:00,102.055,102.08,102.055,102.07,38874769.0
2006-05-31 10:44:00,102.065,102.083,102.053,102.07,56469134.0
2006-05-31 10:45:00,102.075,102.079,102.068,102.075,20793276.0
2006-05-31 10:46:00,102.08,102.088,102.077,102.078,59477515.0
2006-05-31 10:47:00,102.085,102.085,102.077,102.077,110040335.0
2006-05-31 10:48:00,102.085,102.086,102.08,102.08,73968805.0
2006-05-31 10:49:00,102.08,102.09,102.055,102.055,206295838.0
2006-05-31 10:50:00,102.06,102.085,102.06,102.085,21123062.0
2006-05-31 10:51:00,102.085,102.105,102.069,102.083,66868502.0
2006-05-31 10:52:00,102.077,102.095,102.065,102.065,21712327.0
2006-05-31 10:53:00,102.07,102.105,102.07,102.105,49969756.0
2006-05-31 10:54:00,102.095,102.1,102.082,102.1,195640925.0
2006-05-31 10:55:00,102.103,102.12,102.101,102.12,35290427.0
2006-05-31 10:56:00,102.115,102.129,102.114,102.125,91924557.0
2006-05-31 10:57:00,102.123,102.14,102.081,102.13,41763079.0
2006-05-31 10:58:00,102.125,102.155,102.125,102.132,36168739.0
2006-05-31 10:59:00,102.135,102.15,102.13,102.135,70153523.0
2006-05-31 11:00:00,102.135,102.135,102.075,102.11,110644632.0
2006-05-31 11:01:00,102.11,102.11,102.058,102.058,144265343.0
2006-05-31 11:02:00,102.063,102.063,102.05,102.06,62448082.0
2006-05-31 11:03:00,102.062,102.062,102.04,102.06,40301746.0
2006-05-31 11:04:00,102.06,102.07,102.02,102.037,142537833.0
2006-05-31 11:05:00,102.035,102.08,102.025,102.08,182568560.0
2006-05-31 11:06:00,102.065,102.11,102.05,102.095,40173637.0
2006-05-31 11:07:00,102.103,102.15,102.08,102.13,97624197.0
2006-05-31 11:08:00,102.135,102.16,102.12,102.135,32055403.0
2006-05-31 11:09:00,102.13,102.143,102.125,102.14,37919642.0
2006-05-31 11:10:00,102.14,102.16,102.14,102.14,79494796.0
2006-05-31 11:11:00,102.133,102.141,102.11,102.11,53865799.0
2006-05-31 11:12:00,102.13,102.13,102.105,102.105,59186503.0
2006-05-31 11:13:00,102.1,102.112,102.075,102.085,24357266.0
2006-05-31 11:14:00,102.09,102.11,102.08,102.095,102998389.0
2006-05-31 11:15:00,102.085,102.155,102.085,102.155,251342025.0
2006-05-31 11:16:00,102.147,102.215,102.147,102.19,111260331.0
2006-05-31 11:17:00,102.18,102.205,102.18,102.19,45068262.0
2006-05-31 11:18:00,102.185,102.22,102.185,102.208,53343051.0
2006-05-31 11:19:00,102.215,102.24,102.19,102.19,75305252.0
2006-05-31 11:20:00,102.197,102.197,102.128,102.16,76805612.0
2006-05-31 11:21:00,102.165,102.169,102.145,102.165,51995420.0
2006-05-31 11:22:00,102.165,102.2,102.155,102.19,41959576.0
2006-05-31 11:23:00,102.19,102.19,102.16,102.16,88836354.0
2006-05-31 11:24:00,102.165,102.195,102.163,102.17,66524733.0
2006-05-31 11:25:00,102.158,102.17,102.153,102.17,50754844.0
2006-05-31 11:26:00,102.17,102.18,102.162,102.18,36052526.0
2006-05-31 11:27:00,102.175,102.195,102.16,102.195,96136172.0
2006-05-31 11:28:00,102.185,102.205,102.18,102.18,31985642.0
2006-05-31 11:29:00,102.135,102.19,102.135,102.19,123979538.0
2006-05-31 11:30:00,102.2,102.2,102.18,102.183,109067267.0
2006-05-31 11:31:00,102.182,102.21,102.182,102.21,92907868.0
2006-05-31 11:32:00,102.207,102.216,102.207,102.21,124831922.0
2006-05-31 11:33:00,102.215,102.215,102.2,102.203,79582359.0
2006-05-31 11:34:00,102.205,102.205,102.14,102.195,26913864.0
2006-05-31 11:35:00,102.192,102.221,102.192,102.215,66212880.0
2006-05-31 11:36:00,102.212,102.246,102.212,102.24,69539392.0
2006-05-31 11:37:00,102.24,102.24,102.165,102.207,99540867.0
2006-05-31 11:38:00,102.207,102.228,102.207,102.22,83837381.0
2006-05-31 11:39:00,102.225,102.225,102.19,102.22,67836334.0
2006-05-31 11:40:00,102.215,102.215,102.196,102.205,68799507.0
2006-05-31 11:41:00,102.21,102.21,102.193,102.195,118247340.0
2006-05-31 11:42:00,102.21,102.255,102.199,102.23,50359926.0
2006-05-31 11:43:00,102.23,102.313,102.23,102.3,109055722.0
2006-05-31 11:44:00,102.3,102.31,102.255,102.29,17799699.0
2006-05-31 11:45:00,102.28,102.288,102.245,102.245,52675528.0
2006-05-31 11:46:00,102.25,102.29,102.211,102.275,111596162.0
2006-05-31 11:47:00,102.275,102.3,102.26,102.3,65060640.0
2006-05-31 11:48:00,102.29,102.31,102.29,102.29,33964617.0
2006-05-31 11:49:00,102.295,102.295,102.261,102.28,39209000.0
2006-05-31 11:50:00,102.275,102.32,102.275,102.31,17423614.0
2006-05-31 11:51:00,102.315,102.425,102.315,102.37,27994139.0
2006-05-31 11:52:00,102.363,102.37,102.333,102.333,90504934.0
2006-05-31 11:53:00,102.34,102.35,102.31,102.31,59995547.0
2006-05-31 11:54:00,102.307,102.37,102.307,102.36,76326895.0
2006-05-31 11:55:00,102.36,102.36,102.333,102.333,166301962.0
2006-05-31 11:56:00,102.34,102.397,102.34,102.382,101524131.0
2006-05-31 11:57:00,102.382,102.41,102.375,102.395,49452925.0
2006-05-31 11:58:00,102.39,102.39,102.348,102.348,122127007.0
2006-05-31 11:59:00,102.34,102.35,102.315,102.323,94503525.0
2006-05-31 12:00:00,102.33,102.353,102.315,102.353,147795745.0
2006-05-31 12:01:00,102.355,102.376,102.347,102.347,46061350.0
2006-05-31 12:02:00,102.36,102.37,102.314,102.35,91489388.0
2006-05-31 12:03:00,102.34,102.36,102.335,102.35,87347576.0
2006-05-31 12:04:00,102.343,102.36,102.331,102.345,108663659.0
2006-05-31 12:05:00,102.347,102.352,102.292,102.33,45835910.0
2006-05-31 12:06:00,102.33,102.34,102.32,102.32,129120864.0
2006-05-31 12:07:00,102.33,102.36,102.33,102.36,134037773.0
2006-05-31 12:08:00,102.35,102.35,102.327,102.345,13287898.0
2006-05-31 12:09:00,102.345,102.345,102.303,102.303,97089303.0
2006-05-31 12:10:00,102.305,102.315,102.243,102.243,107667971.0
2006-05-31 12:11:00,102.25,102.25,102.228,102.228,30058305.0
2006-05-31 12:12:00,102.23,102.265,102.23,102.24,164531594.0
2006-05-31 12:13:00,102.24,102.271,102.201,102.202,81455427.0
2006-05-31 12:14:00,102.21,102.221,102.19,102.22,114473012.0
2006-05-31 12:15:00,102.225,102.24,102.215,102.225,41210356.0
2006-05-31 12:16:00,102.23,102.23,102.185,102.208,23220567.0
2006-05-31 12:17:00,102.205,102.245,102.2,102.207,85968726.0
2006-05-31 12:18:00,102.19,102.234,102.19,102.21,33358589.0
2006-05-31 12:19:00,102.2,102.25,102.2,102.25,41837661.0
2006-05-31 12:20:00,102.245,102.325,102.245,102.325,103126051.0
2006-05-31 12:21:00,102.335,102.335,102.267,102.32,4855969.0
2006-05-31 12:22:00,102.313,102.33,102.285,102.285,96401412.0
2006-05-31 12:23:00,102.283,102.291,102.273,102.273,84802933.0
2006-05-31 12:24:00,102.28,102.29,102.245,102.275,75341070.0
2006-05-31 12:25:00,102.275,102.295,102.275,102.277,40583990.0
2006-05-31 12:26:00,102.283,102.307,102.283,102.285,30159786.0
2006-05-31 12:27:00,102.285,102.3,102.28,102.3,73725468.0
2006-05-31 12:28:00,102.295,102.299,102.283,102.283,52784777.0
2006-05-31 12:29:00,102.285,102.29,102.28,102.29,21909762.0
2006-05-31 12:30:00,102.275,102.3,102.233,102.275,24560242.0
2006-05-31 12:31:00,102.273,102.285,102.255,102.285,102471497.0
2006-05-31 12:32:00,102.28,102.296,102.28,102.295,62494008.0
2006-05-31 12:33:00,102.305,102.305,102.269,102.27,244261347.0
2006-05-31 12:34:00,102.27,102.27,102.203,102.203,54014187.0
2006-05-31 12:35:00,102.21,102.22,102.205,102.22,52560025.0
2006-05-31 12:36:00,102.213,102.225,102.19,102.225,82871846.0
2006-05-31 12:37:00,102.215,102.23,102.207,102.21,17037529.0
2006-05-31 12:38:00,102.22,102.224,102.2,102.21,83551877.0
2006-05-31 12:39:00,102.205,102.25,102.205,102.24,41852727.0
2006-05-31 12:40:00,102.24,102.25,102.225,102.225,49281941.0
2006-05-31 12:41:00,102.235,102.238,102.17,102.185,110132334.0
2006-05-31 12:42:00,102.19,102.205,102.145,102.145,123245376.0
2006-05-31 12:43:00,102.188,102.203,102.185,102.2,40454403.0
2006-05-31 12:44:00,102.195,102.195,102.165,102.165,84466520.0
2006-05-31 12:45:00,102.165,102.182,102.165,102.175,55243215.0
2006-05-31 12:46:00,102.172,102.172,102.14,102.145,40194634.0
2006-05-31 12:47:00,102.133,102.165,102.093,102.165,79932841.0
2006-05-31 12:48:00,102.165,102.215,102.15,102.2,22900748.0
2006-05-31 12:49:00,102.19,102.191,102.18,102.19,36885958.0
2006-05-31 12:50:00,102.19,102.22,102.17,102.22,102986688.0
2006-05-31 12:51:00,102.21,102.21,102.195,102.195,33865137.0
2006-05-31 12:52:00,102.19,102.19,102.114,102.18,5233364.0
2006-05-31 12:53:00,102.18,102.2,102.175,102.2,49107201.0
2006-05-31 12:54:00,102.195,102.24,102.17,102.235,74588988.0
2006-05-31 12:55:00,102.24,102.262,102.228,102.243,125226495.0
2006-05-31 12:56:00,102.24,102.27,102.235,102.235,138483707.0
2006-05-31 12:57:00,102.233,102.285,102.207,102.255,201577698.0
2006-05-31 12:58:00,102.25,102.25,102.23,102.235,290433851.0
2006-05-31 12:59:00,102.232,102.245,102.2,102.23,105145813.0
2006-05-31 13:00:00,102.22,102.248,102.218,102.248,39284755.0
2006-05-31 13:01:00,102.238,102.26,102.237,102.26,90972730.0
2006-05-31 13:02:00,102.258,102.267,102.243,102.267,58013486.0
2006-05-31 13:03:00,102.257,102.262,102.24,102.25,11867939.0
2006-05-31 13:04:00,102.245,102.285,102.245,102.275,74032227.0
2006-05-31 13:05:00,102.275,102.275,102.235,102.235,37428704.0
2006-05-31 13:06:00,102.255,102.255,102.228,102.23,112375290.0
2006-05-31 13:07:00,102.245,102.255,102.22,102.24,287223901.0
2006-05-31 13:08:00,102.235,102.25,102.234,102.235,31025517.0
2006-05-31 13:09:00,102.237,102.237,102.19,102.19,143852410.0
2006-05-31 13:10:00,102.19,102.193,102.177,102.177,146424717.0
2006-05-31 13:11:00,102.19,102.195,102.18,102.195,17438234.0
2006-05-31 13:12:00,102.195,102.215,102.19,102.215,203142858.0
2006-05-31 13:13:00,102.205,102.223,102.192,102.21,99723177.0
2006-05-31 13:14:00,102.215,102.233,102.214,102.223,35712826.0
2006-05-31 13:15:00,102.23,102.245,102.23,102.245,53324976.0
2006-05-31 13:16:00,102.25,102.278,102.24,102.275,83466956.0
2006-05-31 13:17:00,102.275,102.275,102.193,102.21,88002174.0
2006-05-31 13:18:00,102.195,102.203,102.185,102.2,126887526.0
2006-05-31 13:19:00,102.2,102.2,102.185,102.197,141284530.0
2006-05-31 13:20:00,102.2,102.25,102.2,102.25,229931656.0
2006-05-31 13:21:00,102.25,102.273,102.25,102.25,87523792.0
2006-05-31 13:22:00,102.243,102.263,102.237,102.237,153498336.0
2006-05-31 13:23:00,102.238,102.25,102.234,102.25,32556912.0
2006-05-31 13:24:00,102.242,102.33,102.242,102.33,48227909.0
2006-05-31 13:25:00,102.32,102.365,102.315,102.33,69133762.0
2006-05-31 13:26:00,102.34,102.35,102.315,102.315,41002574.0
2006-05-31 13:27:00,102.325,102.357,102.308,102.34,85906262.0
2006-05-31 13:28:00,102.332,102.348,102.32,102.325,116718213.0
2006-05-31 13:29:00,102.325,102.355,102.325,102.355,15000835.0
2006-05-31 13:30:00,102.36,102.36,102.275,102.275,91797338.0
2006-05-31 13:31:00,102.335,102.335,102.31,102.315,52704866.0
2006-05-31 13:32:00,102.313,102.355,102.313,102.332,32442954.0
2006-05-31 13:33:00,102.35,102.35,102.325,102.34,55936304.0
2006-05-31 13:34:00,102.325,102.381,102.325,102.34,50905664.0
2006-05-31 13:35:00,102.34,102.351,102.34,102.35,146635099.0
2006-05-31 13:36:00,102.348,102.35,102.327,102.35,117431823.0
2006-05-31 13:37:00,102.35,102.385,102.335,102.345,66087104.0
2006-05-31 13:38:00,102.345,102.367,102.34,102.367,252287932.0
2006-05-31 13:39:00,102.365,102.365,102.32,102.34,30142097.0
2006-05-31 13:40:00,102.345,102.345,102.31,102.31,24901405.0
2006-05-31 13:41:00,102.31,102.31,102.285,102.285,130264180.0
2006-05-31 13:42:00,102.275,102.319,102.275,102.31,165279731.0
2006-05-31 13:43:00,102.32,102.345,102.32,102.345,41305291.0
2006-05-31 13:44:00,102.345,102.345,102.335,102.338,65459684.0
2006-05-31 13:45:00,102.34,102.367,102.28,102.35,22594488.0
2006-05-31 13:46:00,102.337,102.403,102.337,102.365,110365181.0
2006-05-31 13:47:00,102.37,102.37,102.33,102.332,68267133.0
2006-05-31 13:48:00,102.335,102.35,102.312,102.315,35393838.0
2006-05-31 13:49:00,102.32,102.325,102.3,102.325,293780500.0
2006-05-31 13:50:00,102.32,102.345,102.31,102.33,15380758.0
2006-05-31 13:51:00,102.323,102.335,102.31,102.315,56353697.0
2006-05-31 13:52:00,102.32,102.333,102.3,102.32,32765904.0
2006-05-31 13:53:00,102.307,102.34,102.295,102.34,119783871.0
2006-05-31 13:54:00,102.34,102.34,102.305,102.315,32324811.0
2006-05-31 13:55:00,102.315,102.315,102.295,102.295,126608262.0
2006-05-31 13:56:00,102.3,102.325,102.293,102.3,46033963.0
2006-05-31 13:57:00,102.303,102.322,102.303,102.31,360233148.0
2006-05-31 13:58:00,102.32,102.34,102.305,102.31,123708495.0
2006-05-31 13:59:00,102.315,102.335,102.29,102.29,20930208.0
2006-05-31 14:00:00,102.313,102.313,102.27,102.303,21349555.0
2006-05-31 14:01:00,102.295,102.305,102.29,102.29,83032944.0
2006-05-31 14:02:00,102.285,102.293,102.275,102.29,57150923.0
2006-05-31 14:03:00,102.285,102.295,102.275,102.275,63917863.0
2006-05-31 14:04:00,102.28,102.29,102.26,102.29,73131953.0
2006-05-31 14:05:00,102.295,102.296,102.286,102.295,67878399.0
2006-05-31 14:06:00,102.3,102.31,102.3,102.31,129151714.0
2006-05-31 14:07:00,102.313,102.322,102.3,102.3,175185385.0
2006-05-31 14:08:00,102.315,102.315,102.285,102.31,64265327.0
2006-05-31 14:09:00,102.31,102.343,102.29,102.343,148585293.0
2006-05-31 14:10:00,102.343,102.356,102.34,102.34,53930031.0
2006-05-31 14:11:00,102.35,102.357,102.348,102.355,13423079.0
2006-05-31 14:12:00,102.36,102.36,102.275,102.275,52125591.0
2006-05-31 14:13:00,102.28,102.3,102.28,102.285,150888019.0
2006-05-31 14:14:00,102.29,102.3,102.29,102.295,48992449.0
2006-05-31 14:15:00,102.297,102.313,102.24,102.26,85091768.0
2006-05-31 14:16:00,102.27,102.326,102.27,102.31,62012324.0
2006-05-31 14:17:00,102.3,102.353,102.3,102.322,54807031.0
2006-05-31 14:18:00,102.345,102.345,102.275,102.3,13629476.0
2006-05-31 14:19:00,102.293,102.325,102.293,102.303,26130935.0
2006-05-31 14:20:00,102.31,102.35,102.284,102.335,7484615.0
2006-05-31 14:21:00,102.32,102.324,102.31,102.323,27395724.0
2006-05-31 14:22:00,102.33,102.345,102.305,102.335,9739547.0
2006-05-31 14:23:00,102.335,102.378,102.325,102.378,31982170.0
2006-05-31 14:24:00,102.37,102.37,102.335,102.355,161925143.0
2006-05-31 14:25:00,102.35,102.355,102.3,102.3,49291749.0
2006-05-31 14:26:00,102.33,102.363,102.33,102.333,24985521.0
2006-05-31 14:27:00,102.338,102.375,102.338,102.375,136037281.0
2006-05-31 14:28:00,102.375,102.375,102.33,102.34,47338823.0
2006-05-31 14:29:00,102.333,102.345,102.28,102.335,152311054.0
2006-05-31 14:30:00,102.337,102.36,102.21,102.32,153258640.0
2006-05-31 14:31:00,102.337,102.432,102.337,102.425,38677615.0
2006-05-31 14:32:00,102.41,102.41,102.375,102.405,96963708.0
2006-05-31 14:33:00,102.405,102.405,102.373,102.4,97050199.0
2006-05-31 14:34:00,102.393,102.41,102.39,102.405,151312198.0
2006-05-31 14:35:00,102.42,102.42,102.39,102.41,63834139.0
2006-05-31 14:36:00,102.407,102.411,102.375,102.39,149583039.0
2006-05-31 14:37:00,102.387,102.403,102.374,102.375,8889400.0
2006-05-31 14:38:00,102.385,102.398,102.385,102.39,18742026.0
2006-05-31 14:39:00,102.395,102.407,102.382,102.382,138066475.0
2006-05-31 14:40:00,102.4,102.403,102.38,102.395,16022588.0
2006-05-31 14:41:00,102.385,102.441,102.385,102.43,65504538.0
2006-05-31 14:42:00,102.417,102.423,102.39,102.417,19977904.0
2006-05-31 14:43:00,102.42,102.435,102.39,102.43,38015450.0
2006-05-31 14:44:00,102.425,102.444,102.403,102.43,127262386.0
2006-05-31 14:45:00,102.425,102.517,102.425,102.515,57399876.0
2006-05-31 14:46:00,102.515,102.53,102.475,102.49,51423855.0
2006-05-31 14:47:00,102.487,102.495,102.455,102.455,14248389.0
2006-05-31 14:48:00,102.46,102.466,102.45,102.45,139272381.0
2006-05-31 14:49:00,102.447,102.447,102.424,102.435,171924182.0
2006-05-31 14:50:00,102.433,102.433,102.4,102.4,45084123.0
2006-05-31 14:51:00,102.405,102.442,102.393,102.44,69363222.0
2006-05-31 14:52:00,102.435,102.465,102.387,102.425,26416379.0
2006-05-31 14:53:00,102.415,102.427,102.415,102.42,27268774.0
2006-05-31 14:54:00,102.425,102.44,102.412,102.418,94741659.0
2006-05-31 14:55:00,102.425,102.425,102.37,102.37,79071895.0
2006-05-31 14:56:00,102.378,102.415,102.378,102.39,184066347.0
2006-05-31 14:57:00,102.38,102.432,102.35,102.365,31505479.0
2006-05-31 14:58:00,102.37,102.4,102.35,102.385,223917519.0
2006-05-31 14:59:00,102.39,102.41,102.384,102.4,27253784.0
2006-05-31 15:00:00,102.398,102.408,102.375,102.385,38350134.0
2006-05-31 15:01:00,102.382,102.382,102.355,102.355,47837830.0
2006-05-31 15:02:00,102.375,102.385,102.37,102.37,35873734.0
2006-05-31 15:03:00,102.365,102.375,102.345,102.355,190324161.0
2006-05-31 15:04:00,102.355,102.355,102.335,102.35,168156071.0
2006-05-31 15:05:00,102.345,102.348,102.332,102.34,189365856.0
2006-05-31 15:06:00,102.343,102.365,102.343,102.365,72266692.0
2006-05-31 15:07:00,102.365,102.365,102.335,102.335,60912539.0
2006-05-31 15:08:00,102.335,102.335,102.305,102.325,132425598.0
2006-05-31 15:09:00,102.325,102.34,102.283,102.34,87415444.0
2006-05-31 15:10:00,102.335,102.346,102.292,102.34,44212861.0
2006-05-31 15:11:00,102.333,102.333,102.253,102.28,101600934.0
2006-05-31 15:12:00,102.275,102.31,102.27,102.31,38133512.0
2006-05-31 15:13:00,102.315,102.315,102.267,102.28,15599986.0
2006-05-31 15:14:00,102.285,102.29,102.275,102.29,34326528.0
2006-05-31 15:15:00,102.3,102.315,102.265,102.265,65177304.0
2006-05-31 15:16:00,102.255,102.29,102.255,102.27,136922662.0
2006-05-31 15:17:00,102.255,102.28,102.194,102.22,83320232.0
2006-05-31 15:18:00,102.225,102.265,102.225,102.245,124507323.0
2006-05-31 15:19:00,102.24,102.257,102.175,102.205,105318794.0
2006-05-31 15:20:00,102.2,102.27,102.18,102.26,60697549.0
2006-05-31 15:21:00,102.26,102.3,102.24,102.247,194088899.0
2006-05-31 15:22:00,102.25,102.29,102.25,102.273,124871595.0
2006-05-31 15:23:00,102.285,102.32,102.255,102.255,11319144.0
2006-05-31 15:24:00,102.26,102.275,102.235,102.235,186535508.0
2006-05-31 15:25:00,102.23,102.27,102.23,102.238,32770154.0
2006-05-31 15:26:00,102.235,102.245,102.223,102.235,28676343.0
2006-05-31 15:27:00,102.227,102.236,102.212,102.23,93717155.0
2006-05-31 15:28:00,102.235,102.235,102.155,102.155,101783310.0
2006-05-31 15:29:00,102.15,102.215,102.15,102.2,44665432.0
2006-05-31 15:30:00,102.2,102.29,102.2,102.255,112022392.0
2006-05-31 15:31:00,102.248,102.265,102.235,102.26,32279323.0
2006-05-31 15:32:00,102.26,102.305,102.22,102.255,25712094.0
2006-05-31 15:33:00,102.26,102.29,102.202,102.235,33604508.0
2006-05-31 15:34:00,102.235,102.27,102.208,102.23,247905741.0
2006-05-31 15:35:00,102.24,102.297,102.23,102.23,15140295.0
2006-05-31 15:36:00,102.235,102.26,102.23,102.25,87400946.0
2006-05-31 15:37:00,102.245,102.26,102.215,102.215,40276686.0
2006-05-31 15:38:00,102.21,102.25,102.21,102.25,30968742.0
2006-05-31 15:39:00,102.24,102.263,102.225,102.26,81136211.0
2006-05-31 15:40:00,102.253,102.282,102.253,102.26,60306511.0
2006-05-31 15:41:00,102.27,102.3,102.2,102.27,53981168.0
2006-05-31 15:42:00,102.263,102.283,102.23,102.283,20065163.0
2006-05-31 15:43:00,102.283,102.305,102.262,102.263,87527991.0
2006-05-31 15:44:00,102.265,102.297,102.235,102.235,90222450.0
2006-05-31 15:45:00,102.28,102.3,102.265,102.3,25893109.0
2006-05-31 15:46:00,102.305,102.345,102.275,102.285,180712803.0
2006-05-31 15:47:00,102.26,102.33,102.26,102.29,318047817.0
2006-05-31 15:48:00,102.29,102.305,102.268,102.29,61635766.0
2006-05-31 15:49:00,102.3,102.3,102.235,102.26,44477797.0
2006-05-31 15:50:00,102.28,102.285,102.246,102.26,141550036.0
2006-05-31 15:51:00,102.27,102.315,102.24,102.297,34963335.0
2006-05-31 15:52:00,102.295,102.295,102.24,102.27,29023817.0
2006-05-31 15:53:00,102.26,102.273,102.233,102.255,65242341.0
2006-05-31 15:54:00,102.245,102.26,102.232,102.232,68750960.0
2006-05-31 15:55:00,102.24,102.295,102.24,102.295,56515400.0
2006-05-31 15:56:00,102.278,102.279,102.255,102.265,21702809.0
2006-05-31 15:57:00,102.27,102.295,102.255,102.295,88324471.0
2006-05-31 15:58:00,102.29,102.29,102.245,102.255,37161818.0
2006-05-31 15:59:00,102.252,102.266,102.25,102.265,141273884.0
2006-05-31 16:00:00,102.26,102.32,102.26,102.32,24186084.0
2006-05-31 16:01:00,102.32,102.348,102.275,102.33,99378724.0
2006-05-31 16:02:00,102.335,102.4,102.335,102.357,57066920.0
2006-05-31 16:03:00,102.357,102.4,102.335,102.38,38793450.0
2006-05-31 16:04:00,102.387,102.387,102.287,102.313,95526357.0
2006-05-31 16:05:00,102.32,102.33,102.285,102.323,153730558.0
2006-05-31 16:06:00,102.327,102.36,102.315,102.35,28598332.0
2006-05-31 16:07:00,102.35,102.4,102.35,102.39,19035841.0
2006-05-31 16:08:00,102.39,102.39,102.363,102.375,25262081.0
2006-05-31 16:09:00,102.39,102.405,102.345,102.357,22954679.0
2006-05-31 16:10:00,102.348,102.39,102.343,102.365,18806608.0
2006-05-31 16:11:00,102.36,102.367,102.33,102.34,11270510.0
2006-05-31 16:12:00,102.35,102.35,102.3,102.3,119051573.0
2006-05-31 16:13:00,102.3,102.335,102.28,102.31,60495317.0
2006-05-31 16:14:00,102.33,102.33,102.295,102.33,36861021.0
2006-05-31 16:15:00,102.34,102.355,102.31,102.345,72063845.0
2006-05-31 16:16:00,102.355,102.387,102.325,102.335,96953762.0
2006-05-31 16:17:00,102.335,102.367,102.31,102.345,90592866.0
2006-05-31 16:18:00,102.34,102.365,102.34,102.35,71089158.0
2006-05-31 16:19:00,102.345,102.375,102.333,102.355,150791705.0
2006-05-31 16:20:00,102.36,102.37,102.337,102.337,146870780.0
2006-05-31 16:21:00,102.348,102.348,102.31,102.33,62724242.0
2006-05-31 16:22:00,102.333,102.365,102.312,102.312,77814750.0
2006-05-31 16:23:00,102.315,102.332,102.305,102.313,38287998.0
2006-05-31 16:24:00,102.312,102.34,102.292,102.303,56988623.0
2006-05-31 16:25:00,102.3,102.313,102.275,102.293,66442225.0
2006-05-31 16:26:00,102.295,102.305,102.275,102.275,52963197.0
2006-05-31 16:27:00,102.29,102.297,102.282,102.282,47572986.0
2006-05-31 16:28:00,102.285,102.315,102.285,102.3,96873905.0
2006-05-31 16:29:00,102.3,102.333,102.3,102.333,35250629.0
2006-05-31 16:30:00,102.33,102.33,102.3,102.31,83809063.0
2006-05-31 16:31:00,102.31,102.343,102.283,102.337,179463331.0
2006-05-31 16:32:00,102.335,102.365,102.31,102.32,67265597.0
2006-05-31 16:33:00,102.317,102.335,102.31,102.33,36283206.0
2006-05-31 16:34:00,102.323,102.34,102.29,102.29,34500611.0
2006-05-31 16:35:00,102.29,102.33,102.255,102.313,20947856.0
2006-05-31 16:36:00,102.32,102.35,102.303,102.33,12962449.0
2006-05-31 16:37:00,102.32,102.342,102.31,102.342,35427159.0
2006-05-31 16:38:00,102.345,102.345,102.313,102.313,86093936.0
2006-05-31 16:39:00,102.32,102.355,102.305,102.338,22965387.0
2006-05-31 16:40:00,102.335,102.355,102.325,102.355,127320334.0
2006-05-31 16:41:00,102.35,102.38,102.345,102.36,43411175.0
2006-05-31 16:42:00,102.35,102.375,102.342,102.37,75581369.0
2006-05-31 16:43:00,102.37,102.4,102.295,102.295,35804510.0
2006-05-31 16:44:00,102.33,102.36,102.291,102.335,44512063.0
2006-05-31 16:45:00,102.34,102.343,102.305,102.305,83832692.0
2006-05-31 16:46:00,102.295,102.32,102.285,102.3,35216973.0
2006-05-31 16:47:00,102.3,102.302,102.285,102.285,149043176.0
2006-05-31 16:48:00,102.285,102.285,102.26,102.28,48932074.0
2006-05-31 16:49:00,102.28,102.28,102.24,102.25,75938275.0
2006-05-31 16:50:00,102.24,102.25,102.205,102.235,62070063.0
2006-05-31 16:51:00,102.227,102.235,102.178,102.235,140845828.0
2006-05-31 16:52:00,102.225,102.225,102.19,102.19,91996962.0
2006-05-31 16:53:00,102.19,102.199,102.145,102.17,55181571.0
2006-05-31 16:54:00,102.17,102.17,102.087,102.115,33200610.0
2006-05-31 16:55:00,102.12,102.125,102.055,102.095,37430764.0
2006-05-31 16:56:00,102.1,102.115,102.007,102.007,58128158.0
2006-05-31 16:57:00,102.018,102.025,101.88,101.915,56747497.0
2006-05-31 16:58:00,101.905,101.943,101.86,101.94,124236741.0
2006-05-31 16:59:00,101.94,101.945,101.72,101.785,114725046.0
2006-05-31 17:00:00,101.725,101.92,101.725,101.85,95301021.0
2006-05-31 17:01:00,101.857,101.953,101.82,101.953,170226767.0
2006-05-31 17:02:00,101.96,101.975,101.88,101.935,190318771.0
2006-05-31 17:03:00,101.915,102.041,101.9,102.04,62411712.0
2006-05-31 17:04:00,102.045,102.06,101.992,102.002,98707031.0
2006-05-31 17:05:00,102.005,102.02,101.933,101.94,283905504.0
2006-05-31 17:06:00,101.95,102.0,101.93,101.97,62868050.0
2006-05-31 17:07:00,101.955,101.97,101.918,101.94,114741638.0
2006-05-31 17:08:00,101.935,101.935,101.915,101.92,153357651.0
2006-05-31 17:09:00,101.93,101.93,101.87,101.87,45144034.0
2006-05-31 17:10:00,101.875,101.902,101.83,101.865,82130850.0
2006-05-31 17:11:00,101.86,101.91,101.81,101.883,116869687.0
2006-05-31 17:12:00,101.887,101.94,101.855,101.895,88554199.0
2006-05-31 17:13:00,101.91,101.947,101.863,101.93,63642608.0
2006-05-31 17:14:00,101.95,101.95,101.875,101.91,95786256.0
2006-05-31 17:15:00,101.91,101.93,101.885,101.895,49881803.0
2006-05-31 17:16:00,101.895,101.91,101.865,101.91,28806265.0
2006-05-31 17:17:00,101.905,101.945,101.88,101.91,62735255.0
2006-05-31 17:18:00,101.9,101.913,101.84,101.857,90138583.0
2006-05-31 17:19:00,101.85,101.957,101.85,101.957,27414601.0
2006-05-31 17:20:00,101.955,101.955,101.91,101.92,13616889.0
2006-05-31 17:21:00,101.912,101.963,101.9,101.96,24792659.0
2006-05-31 17:22:00,101.95,101.95,101.915,101.915,87640936.0
2006-05-31 17:23:00,101.918,101.94,101.9,101.92,135553313.0
2006-05-31 17:24:00,101.92,101.924,101.877,101.88,77493012.0
2006-05-31 17:25:00,101.877,101.878,101.86,101.87,46259826.0
2006-05-31 17:26:00,101.875,101.875,101.765,101.765,45402957.0
2006-05-31 17:27:00,101.815,101.84,101.79,101.81,55465194.0
2006-05-31 17:28:00,101.803,101.865,101.79,101.865,52865386.0
2006-05-31 17:29:00,101.863,101.863,101.819,101.845,39004601.0
2006-05-31 17:30:00,101.84,101.885,101.825,101.86,94722153.0
2006-05-31 17:31:00,101.865,101.9,101.83,101.9,97916942.0
2006-05-31 17:32:00,101.885,101.885,101.83,101.865,47436653.0
2006-05-31 17:33:00,101.865,101.875,101.84,101.855,140642663.0
2006-05-31 17:34:00,101.86,101.885,101.845,101.885,35114984.0
2006-05-31 17:35:00,101.877,101.93,101.875,101.89,40476379.0
2006-05-31 17:36:00,101.895,101.92,101.87,101.92,34129490.0
2006-05-31 17:37:00,101.915,101.955,101.905,101.945,148696875.0
2006-05-31 17:38:00,101.905,101.983,101.905,101.983,77217665.0
2006-05-31 17:39:00,101.985,102.0,101.915,101.93,182996555.0
2006-05-31 17:40:00,101.92,101.935,101.895,101.93,73277850.0
2006-05-31 17:41:00,101.93,101.93,101.907,101.925,72809845.0
2006-05-31 17:42:00,101.93,101.951,101.93,101.94,48376921.0
2006-05-31 17:43:00,101.938,101.96,101.938,101.96,73932466.0
2006-05-31 17:44:00,101.955,101.978,101.937,101.952,55320502.0
2006-05-31 17:45:00,101.955,101.957,101.93,101.945,94842940.0
2006-05-31 17:46:00,101.955,101.955,101.928,101.93,71957298.0
2006-05-31 17:47:00,101.935,101.937,101.92,101.937,37897771.0
2006-05-31 17:48:00,101.945,101.945,101.925,101.935,38464083.0
2006-05-31 17:49:00,101.94,101.95,101.905,101.93,135053382.0
2006-05-31 17:50:00,101.945,101.945,101.9,101.9,96653278.0
2006-05-31 17:51:00,101.915,101.935,101.9,101.918,40190242.0
2006-05-31 17:52:00,101.925,101.925,101.85,101.85,35826875.0
2006-05-31 17:53:00,101.855,101.855,101.785,101.805,102948996.0
2006-05-31 17:54:00,101.805,101.83,101.805,101.805,63252498.0
2006-05-31 17:55:00,101.81,101.82,101.765,101.78,220377888.0
2006-05-31 17:56:00,101.785,101.85,101.785,101.815,31799758.0
2006-05-31 17:57:00,101.815,101.82,101.795,101.8,30051012.0
2006-05-31 17:58:00,101.787,101.801,101.755,101.77,272294446.0
2006-05-31 17:59:00,101.772,101.772,101.695,101.77,161275757.0
2006-05-31 18:00:00,101.77,101.77,101.755,101.77,39420561.0
2006-05-31 18:01:00,101.76,101.79,101.757,101.775,65601929.0
2006-05-31 18:02:00,101.77,101.84,101.77,101.84,105215456.0
2006-05-31 18:03:00,101.833,101.853,101.8,101.815,104334639.0
2006-05-31 18:04:00,101.815,101.84,101.815,101.84,75362793.0
2006-05-31 18:05:00,101.833,101.9,101.833,101.875,44701402.0
2006-05-31 18:06:00,101.878,101.885,101.845,101.86,140344602.0
2006-05-31 18:07:00,101.87,101.9,101.855,101.9,12509858.0
2006-05-31 18:08:00,101.9,101.92,101.897,101.905,25106906.0
2006-05-31 18:09:00,101.915,101.95,101.915,101.915,72667896.0
2006-05-31 18:10:00,101.91,101.95,101.91,101.95,74861197.0
2006-05-31 18:11:00,101.95,101.95,101.912,101.912,92043817.0
2006-05-31 18:12:00,101.92,101.967,101.92,101.95,56097381.0
2006-05-31 18:13:00,101.97,101.98,101.92,101.97,83787035.0
2006-05-31 18:14:00,101.955,101.96,101.91,101.96,54153958.0
2006-05-31 18:15:00,101.955,101.97,101.912,101.97,89667194.0
2006-05-31 18:16:00,101.96,102.01,101.945,101.993,37312176.0
2006-05-31 18:17:00,101.995,102.003,101.95,101.96,68612441.0
2006-05-31 18:18:00,101.965,102.02,101.965,102.02,94542210.0
2006-05-31 18:19:00,102.025,102.025,101.975,101.975,126180214.0
2006-05-31 18:20:00,101.98,101.99,101.941,101.98,96002012.0
2006-05-31 18:21:00,101.99,102.0,101.98,101.987,61016583.0
2006-05-31 18:22:00,101.98,102.02,101.963,101.977,48655085.0
2006-05-31 18:23:00,101.98,102.005,101.98,102.005,39219810.0
2006-05-31 18:24:00,101.995,101.995,101.98,101.99,56111289.0
2006-05-31 18:25:00,101.98,102.005,101.965,101.975,65575471.0
2006-05-31 18:26:00,101.98,102.005,101.98,102.0,145463646.0
2006-05-31 18:27:00,101.995,101.995,101.988,101.99,56235043.0
2006-05-31 18:28:00,101.985,102.02,101.973,102.02,111994947.0
2006-05-31 18:29:00,102.015,102.015,102.0,102.0,42534308.0
2006-05-31 18:30:00,101.995,101.995,101.98,101.98,27522049.0
2006-05-31 18:31:00,101.985,102.005,101.98,101.985,24775182.0
2006-05-31 18:32:00,101.995,102.0,101.98,101.98,162575107.0
2006-05-31 18:33:00,101.977,101.985,101.95,101.985,122190420.0
2006-05-31 18:34:00,101.983,102.002,101.97,102.0,53888275.0
2006-05-31 18:35:00,102.0,102.015,101.975,101.995,54871847.0
2006-05-31 18:36:00,102.0,102.005,101.97,101.99,101753095.0
2006-05-31 18:37:00,101.99,102.013,101.95,101.983,48861247.0
2006-05-31 18:38:00,101.99,101.99,101.955,101.955,97775775.0
2006-05-31 18:39:00,101.955,101.96,101.948,101.955,220683227.0
2006-05-31 18:40:00,101.955,101.955,101.94,101.94,44197831.0
2006-05-31 18:41:00,101.945,101.955,101.942,101.955,53549558.0
2006-05-31 18:42:00,101.96,101.96,101.878,101.925,38435845.0
2006-05-31 18:43:00,101.905,101.94,101.876,101.94,85070034.0
2006-05-31 18:44:00,101.935,101.935,101.903,101.903,43848337.0
2006-05-31 18:45:00,101.915,101.928,101.91,101.915,78576423.0
2006-05-31 18:46:00,101.92,101.945,101.92,101.94,15541065.0
2006-05-31 18:47:00,101.928,101.935,101.91,101.91,35845740.0
2006-05-31 18:48:00,101.905,101.919,101.905,101.91,44230706.0
2006-05-31 18:49:00,101.897,101.92,101.896,101.92,129131093.0
2006-05-31 18:50:00,101.913,101.927,101.905,101.905,142847716.0
2006-05-31 18:51:00,101.91,101.91,101.89,101.89,30658618.0
2006-05-31 18:52:00,101.9,101.905,101.893,101.893,177075808.0
2006-05-31 18:53:00,101.9,101.912,101.898,101.9,121389993.0
2006-05-31 18:54:00,101.892,101.91,101.892,101.895,72233575.0
2006-05-31 18:55:00,101.89,101.935,101.851,101.875,119356235.0
2006-05-31 18:56:00,101.875,101.887,101.865,101.865,85465203.0
2006-05-31 18:57:00,101.865,101.865,101.825,101.86,70743730.0
2006-05-31 18:58:00,101.86,101.868,101.855,101.865,99710243.0
2006-05-31 18:59:00,101.865,101.882,101.865,101.865,88410318.0
2006-05-31 19:00:00,101.865,101.875,101.845,101.845,127940129.0
2006-05-31 19:01:00,101.845,101.86,101.83,101.84,104938192.0
2006-05-31 19:02:00,101.83,101.841,101.82,101.82,280547975.0
2006-05-31 19:03:00,101.83,101.84,101.827,101.83,55987161.0
2006-05-31 19:04:00,101.83,101.875,101.81,101.875,47886066.0
2006-05-31 19:05:00,101.875,101.875,101.845,101.865,145679751.0
2006-05-31 19:06:00,101.865,101.923,101.865,101.905,14070443.0
2006-05-31 19:07:00,101.9,101.933,101.882,101.912,27788505.0
2006-05-31 19:08:00,101.92,101.935,101.874,101.935,73764573.0
2006-05-31 19:09:00,101.925,101.925,101.869,101.908,56597521.0
2006-05-31 19:10:00,101.92,101.92,101.885,101.885,50720018.0
2006-05-31 19:11:00,101.885,101.922,101.885,101.92,45903284.0
2006-05-31 19:12:00,101.925,101.93,101.915,101.915,53886401.0
2006-05-31 19:13:00,101.903,101.925,101.87,101.87,281613075.0
2006-05-31 19:14:00,101.88,101.89,101.775,101.775,61132024.0
2006-05-31 19:15:00,101.775,101.823,101.763,101.823,82851627.0
2006-05-31 19:16:00,101.825,101.844,101.815,101.815,63800824.0
2006-05-31 19:17:00,101.813,101.82,101.81,101.82,39568555.0
2006-05-31 19:18:00,101.815,101.815,101.8,101.8,36621173.0
2006-05-31 19:19:00,101.81,101.84,101.805,101.84,200622773.0
2006-05-31 19:20:00,101.827,101.836,101.82,101.825,11990142.0
2006-05-31 19:21:00,101.827,101.83,101.805,101.815,64059134.0
2006-05-31 19:22:00,101.82,101.83,101.805,101.815,66920131.0
2006-05-31 19:23:00,101.82,101.895,101.82,101.885,37377762.0
2006-05-31 19:24:00,101.88,101.88,101.838,101.88,62096263.0
2006-05-31 19:25:00,101.88,101.89,101.879,101.88,50821429.0
2006-05-31 19:26:00,101.88,101.901,101.87,101.87,64044156.0
2006-05-31 19:27:00,101.87,101.88,101.865,101.88,51445788.0
2006-05-31 19:28:00,101.87,101.884,101.87,101.88,329503234.0
2006-05-31 19:29:00,101.885,101.891,101.865,101.88,132720199.0
2006-05-31 19:30:00,101.875,101.88,101.86,101.86,83585439.0
2006-05-31 19:31:00,101.86,101.888,101.86,101.887,76914595.0
2006-05-31 19:32:00,101.88,101.883,101.875,101.883,150498229.0
2006-05-31 19:33:00,101.895,101.903,101.885,101.885,61668647.0
2006-05-31 19:34:00,101.885,101.89,101.86,101.89,101402705.0
2006-05-31 19:35:00,101.883,101.912,101.883,101.893,30329141.0
2006-05-31 19:36:00,101.895,101.9,101.88,101.893,246631270.0
2006-05-31 19:37:00,101.895,101.915,101.889,101.9,64811648.0
2006-05-31 19:38:00,101.89,101.923,101.89,101.912,189596872.0
2006-05-31 19:39:00,101.925,101.93,101.877,101.897,18520980.0
2006-05-31 19:40:00,101.9,101.915,101.89,101.915,108589891.0
2006-05-31 19:41:00,101.915,101.94,101.915,101.94,61080546.0
2006-05-31 19:42:00,101.925,102.0,101.905,101.962,148977822.0
2006-05-31 19:43:00,101.963,101.963,101.899,101.915,115367070.0
2006-05-31 19:44:00,101.907,101.953,101.9,101.953,38500865.0
2006-05-31 19:45:00,101.955,101.975,101.943,101.962,20397482.0
2006-05-31 19:46:00,101.965,101.995,101.965,101.995,137208241.0
2006-05-31 19:47:00,101.985,102.015,101.98,102.0,80510325.0
2006-05-31 19:48:00,101.99,102.01,101.95,101.99,109130191.0
2006-05-31 19:49:00,102.005,102.012,101.998,101.998,35488077.0
2006-05-31 19:50:00,102.0,102.005,101.99,101.992,244318541.0
2006-05-31 19:51:00,102.0,102.021,102.0,102.017,67739100.0
2006-05-31 19:52:00,102.017,102.028,102.0,102.0,169432379.0
2006-05-31 19:53:00,102.01,102.045,102.003,102.003,86218706.0
2006-05-31 19:54:00,102.0,102.023,102.0,102.01,57388623.0
2006-05-31 19:55:00,102.013,102.023,102.01,102.01,92642807.0
2006-05-31 19:56:00,102.008,102.015,101.986,102.003,26615824.0
2006-05-31 19:57:00,102.0,102.011,102.0,102.01,46262888.0
2006-05-31 19:58:00,102.025,102.027,102.005,102.02,55709481.0
2006-05-31 19:59:00,102.025,102.055,102.025,102.025,140813607.0
2006-05-31 20:00:00,102.023,102.035,102.015,102.03,28169479.0
2006-05-31 20:01:00,102.03,102.045,101.98,101.988,78297068.0
2006-05-31 20:02:00,101.995,102.053,101.973,102.01,107371357.0
2006-05-31 20:03:00,102.005,102.04,101.964,102.005,90160849.0
2006-05-31 20:04:00,102.01,102.03,101.98,101.98,82675318.0
2006-05-31 20:05:00,101.97,102.08,101.97,102.008,152537083.0
2006-05-31 20:06:00,101.997,102.04,101.968,101.995,73730947.0
2006-05-31 20:07:00,102.003,102.05,102.0,102.03,169847004.0
2006-05-31 20:08:00,102.015,102.04,102.015,102.025,56914698.0
2006-05-31 20:09:00,102.03,102.033,102.0,102.007,155594504.0
2006-05-31 20:10:00,102.02,102.035,102.0,102.035,137405546.0
2006-05-31 20:11:00,102.025,102.043,102.02,102.02,86947392.0
2006-05-31 20:12:00,102.03,102.035,101.99,101.99,8679838.0
2006-05-31 20:13:00,101.982,102.035,101.982,102.018,136440547.0
2006-05-31 20:14:00,102.025,102.035,102.0,102.005,51390537.0
2006-05-31 20:15:00,102.01,102.045,101.992,102.045,114871517.0
2006-05-31 20:16:00,102.055,102.055,102.02,102.025,68077146.0
2006-05-31 20:17:00,102.03,102.03,102.018,102.022,131370027.0
2006-05-31 20:18:00,102.03,102.037,102.008,102.012,151102098.0
2006-05-31 20:19:00,102.012,102.056,102.012,102.023,121899893.0
2006-05-31 20:20:00,102.03,102.065,102.018,102.065,82564301.0
2006-05-31 20:21:00,102.048,102.065,102.01,102.04,65229995.0
2006-05-31 20:22:00,102.03,102.045,102.013,102.025,29098493.0
2006-05-31 20:23:00,102.03,102.04,102.015,102.04,28899229.0
2006-05-31 20:24:00,102.04,102.046,102.015,102.015,55277160.0
2006-05-31 20:25:00,102.023,102.023,101.985,102.02,28394084.0
2006-05-31 20:26:00,102.01,102.05,102.0,102.027,93869033.0
2006-05-31 20:27:00,102.033,102.033,101.955,101.955,71793802.0
2006-05-31 20:28:00,102.005,102.05,102.005,102.04,64333019.0
2006-05-31 20:29:00,102.04,102.09,102.04,102.062,41110200.0
2006-05-31 20:30:00,102.07,102.085,102.06,102.085,23920703.0
2006-05-31 20:31:00,102.085,102.12,102.075,102.095,109623412.0
2006-05-31 20:32:00,102.1,102.107,102.055,102.07,196858990.0
2006-05-31 20:33:00,102.075,102.12,102.075,102.09,60896755.0
2006-05-31 20:34:00,102.09,102.112,102.062,102.095,109247294.0
2006-05-31 20:35:00,102.1,102.133,102.1,102.105,60723810.0
2006-05-31 20:36:00,102.11,102.19,102.11,102.19,85611848.0
2006-05-31 20:37:00,102.2,102.205,102.17,102.175,55667323.0
2006-05-31 20:38:00,102.185,102.23,102.122,102.195,10384135.0
2006-05-31 20:39:00,102.195,102.22,102.185,102.22,74685530.0
2006-05-31 20:40:00,102.22,102.235,102.183,102.21,20869084.0
2006-05-31 20:41:00,102.215,102.26,102.215,102.233,28687577.0
2006-05-31 20:42:00,102.235,102.245,102.21,102.24,77461974.0
2006-05-31 20:43:00,102.24,102.26,102.24,102.25,21436768.0
2006-05-31 20:44:00,102.26,102.26,102.19,102.235,79925247.0
2006-05-31 20:45:00,102.223,102.264,102.223,102.24,161009679.0
2006-05-31 20:46:00,102.245,102.255,102.202,102.202,36535088.0
2006-05-31 20:47:00,102.203,102.215,102.17,102.215,73493281.0
2006-05-31 20:48:00,102.217,102.24,102.2,102.2,151965638.0
2006-05-31 20:49:00,102.205,102.236,102.175,102.23,69144493.0
2006-05-31 20:50:00,102.223,102.245,102.195,102.195,62347921.0
2006-05-31 20:51:00,102.19,102.23,102.19,102.225,62689385.0
2006-05-31 20:52:00,102.233,102.233,102.185,102.21,211151867.0
2006-05-31 20:53:00,102.21,102.21,102.185,102.2,46437030.0
2006-05-31 20:54:00,102.2,102.215,102.197,102.197,135526901.0
2006-05-31 20:55:00,102.2,102.225,102.175,102.2,61362450.0
2006-05-31 20:56:00,102.2,102.2,102.183,102.19,72866849.0
2006-05-31 20:57:00,102.195,102.211,102.195,102.2,31446853.0
2006-05-31 20:58:00,102.2,102.25,102.2,102.23,203595992.0
2006-05-31 20:59:00,102.235,102.27,102.235,102.255,20004868.0
2006-05-31 21:00:00,102.258,102.258,102.21,102.23,55564999.0
2006-05-31 21:01:00,102.22,102.26,102.182,102.232,17436156.0
2006-05-31 21:02:00,102.235,102.235,102.222,102.225,105192443.0
2006-05-31 21:03:00,102.235,102.255,102.228,102.235,9388975.0
2006-05-31 21:04:00,102.235,102.251,102.229,102.25,42423038.0
2006-05-31 21:05:00,102.243,102.243,102.179,102.217,79822936.0
2006-05-31 21:06:00,102.225,102.232,102.225,102.232,86005921.0
2006-05-31 21:07:00,102.235,102.25,102.225,102.225,72405495.0
2006-05-31 21:08:00,102.235,102.238,102.227,102.235,42109637.0
2006-05-31 21:09:00,102.24,102.245,102.23,102.23,123018188.0
2006-05-31 21:10:00,102.225,102.225,102.18,102.21,49227173.0
2006-05-31 21:11:00,102.213,102.235,102.21,102.215,42564624.0
2006-05-31 21:12:00,102.22,102.24,102.21,102.21,155880978.0
2006-05-31 21:13:00,102.21,102.215,102.2,102.215,32766777.0
2006-05-31 21:14:00,102.203,102.203,102.182,102.197,120382380.0
2006-05-31 21:15:00,102.2,102.209,102.165,102.2,81202783.0
2006-05-31 21:16:00,102.197,102.21,102.197,102.197,102922823.0
2006-05-31 21:17:00,102.205,102.223,102.188,102.188,72037054.0
2006-05-31 21:18:00,102.19,102.206,102.19,102.195,101182453.0
2006-05-31 21:19:00,102.2,102.2,102.178,102.19,25101496.0
2006-05-31 21:20:00,102.205,102.205,102.193,102.2,89756409.0
2006-05-31 21:21:00,102.205,102.205,102.179,102.18,46261160.0
2006-05-31 21:22:00,102.185,102.205,102.18,102.205,83145526.0
2006-05-31 21:23:00,102.205,102.205,102.178,102.18,19605456.0
2006-05-31 21:24:00,102.18,102.18,102.162,102.17,247332766.0
2006-05-31 21:25:00,102.17,102.19,102.17,102.19,86790518.0
2006-05-31 21:26:00,102.17,102.2,102.17,102.18,12309020.0
2006-05-31 21:27:00,102.19,102.21,102.19,102.193,27922137.0
2006-05-31 21:28:00,102.195,102.2,102.182,102.197,130091759.0
2006-05-31 21:29:00,102.193,102.203,102.175,102.203,84868838.0
2006-05-31 21:30:00,102.2,102.215,102.192,102.192,81947728.0
2006-05-31 21:31:00,102.187,102.205,102.187,102.2,129447134.0
2006-05-31 21:32:00,102.195,102.195,102.185,102.185,84693924.0
2006-05-31 21:33:00,102.18,102.192,102.18,102.19,477104338.0
2006-05-31 21:34:00,102.2,102.2,102.187,102.195,45785720.0
2006-05-31 21:35:00,102.18,102.2,102.18,102.185,21936412.0
2006-05-31 21:36:00,102.18,102.203,102.18,102.18,48647063.0
2006-05-31 21:37:00,102.168,102.2,102.168,102.2,51799419.0
2006-05-31 21:38:00,102.21,102.21,102.187,102.205,70369411.0
2006-05-31 21:39:00,102.197,102.204,102.185,102.185,106635598.0
2006-05-31 21:40:00,102.19,102.19,102.175,102.18,33125221.0
2006-05-31 21:41:00,102.18,102.186,102.168,102.177,52717279.0
2006-05-31 21:42:00,102.185,102.19,102.177,102.19,64283189.0
2006-05-31 21:43:00,102.175,102.2,102.175,102.2,83983497.0
2006-05-31 21:44:00,102.185,102.192,102.16,102.18,77199786.0
2006-05-31 21:45:00,102.18,102.192,102.173,102.173,52233304.0
2006-05-31 21:46:00,102.17,102.17,102.125,102.125,99854431.0
2006-05-31 21:47:00,102.175,102.189,102.174,102.18,96524678.0
2006-05-31 21:48:00,102.17,102.179,102.16,102.16,23001201.0
2006-05-31 21:49:00,102.16,102.181,102.16,102.17,148759800.0
2006-05-31 21:50:00,102.17,102.17,102.15,102.165,36947318.0
2006-05-31 21:51:00,102.155,102.189,102.128,102.165,78097653.0
2006-05-31 21:52:00,102.165,102.18,102.16,102.16,86360770.0
2006-05-31 21:53:00,102.168,102.185,102.158,102.185,63818078.0
2006-05-31 21:54:00,102.173,102.19,102.16,102.177,39105306.0
2006-05-31 21:55:00,102.18,102.181,102.16,102.16,48026943.0
2006-05-31 21:56:00,102.16,102.17,102.155,102.17,85448294.0
2006-05-31 21:57:00,102.17,102.175,102.145,102.165,28322381.0
2006-05-31 21:58:00,102.17,102.185,102.159,102.185,94396029.0
2006-05-31 21:59:00,102.17,102.171,102.15,102.15,10780398.0
2006-05-31 22:00:00,102.153,102.163,102.13,102.163,152093277.0
2006-05-31 22:01:00,102.165,102.171,102.152,102.153,45217871.0
2006-05-31 22:02:00,102.15,102.195,102.15,102.195,42983370.0
2006-05-31 22:03:00,102.18,102.22,102.175,102.21,107503918.0
2006-05-31 22:04:00,102.203,102.23,102.202,102.215,47529805.0
2006-05-31 22:05:00,102.225,102.225,102.21,102.215,127010428.0
2006-05-31 22:06:00,102.203,102.215,102.201,102.215,68232541.0
2006-05-31 22:07:00,102.215,102.221,102.207,102.22,48416265.0
2006-05-31 22:08:00,102.207,102.225,102.207,102.215,87763173.0
2006-05-31 22:09:00,102.22,102.235,102.205,102.215,42148174.0
2006-05-31 22:10:00,102.215,102.22,102.2,102.215,96475395.0
2006-05-31 22:11:00,102.225,102.225,102.18,102.18,26566061.0
2006-05-31 22:12:00,102.21,102.218,102.21,102.215,59954740.0
2006-05-31 22:13:00,102.205,102.216,102.205,102.21,197609647.0
2006-05-31 22:14:00,102.205,102.227,102.2,102.225,31830639.0
2006-05-31 22:15:00,102.225,102.245,102.225,102.245,54783048.0
2006-05-31 22:16:00,102.245,102.245,102.204,102.215,111288433.0
2006-05-31 22:17:00,102.213,102.225,102.207,102.215,83682203.0
2006-05-31 22:18:00,102.215,102.25,102.215,102.24,102468353.0
2006-05-31 22:19:00,102.24,102.25,102.225,102.25,174429141.0
2006-05-31 22:20:00,102.242,102.257,102.236,102.245,100315881.0
2006-05-31 22:21:00,102.25,102.25,102.243,102.25,49955119.0
2006-05-31 22:22:00,102.255,102.255,102.243,102.245,75120797.0
2006-05-31 22:23:00,102.24,102.255,102.225,102.255,89839636.0
2006-05-31 22:24:00,102.247,102.265,102.24,102.24,68589958.0
2006-05-31 22:25:00,102.25,102.255,102.22,102.255,21406758.0
2006-05-31 22:26:00,102.255,102.305,102.254,102.255,213729735.0
2006-05-31 22:27:00,102.253,102.265,102.25,102.26,94734204.0
2006-05-31 22:28:00,102.253,102.263,102.24,102.24,191527806.0
2006-05-31 22:29:00,102.25,102.25,102.2,102.245,120169248.0
2006-05-31 22:30:00,102.25,102.25,102.227,102.233,89532060.0
2006-05-31 22:31:00,102.23,102.245,102.225,102.225,142691979.0
2006-05-31 22:32:00,102.225,102.24,102.215,102.24,86892327.0
2006-05-31 22:33:00,102.233,102.24,102.21,102.22,72167016.0
2006-05-31 22:34:00,102.228,102.27,102.228,102.23,98713923.0
2006-05-31 22:35:00,102.25,102.273,102.25,102.273,117255057.0
2006-05-31 22:36:00,102.275,102.28,102.27,102.28,167054860.0
2006-05-31 22:37:00,102.28,102.28,102.256,102.257,107858964.0
2006-05-31 22:38:00,102.252,102.27,102.251,102.27,44127089.0
2006-05-31 22:39:00,102.27,102.27,102.221,102.23,13241970.0
2006-05-31 22:40:00,102.22,102.223,102.21,102.215,117302242.0
2006-05-31 22:41:00,102.21,102.225,102.205,102.205,216810532.0
2006-05-31 22:42:00,102.2,102.225,102.2,102.225,60583397.0
2006-05-31 22:43:00,102.227,102.227,102.15,102.185,51564325.0
2006-05-31 22:44:00,102.187,102.205,102.172,102.19,173257813.0
2006-05-31 22:45:00,102.19,102.2,102.146,102.2,45247150.0
2006-05-31 22:46:00,102.21,102.21,102.195,102.198,85212542.0
2006-05-31 22:47:00,102.205,102.218,102.167,102.193,28058193.0
2006-05-31 22:48:00,102.2,102.21,102.19,102.21,46922157.0
2006-05-31 22:49:00,102.193,102.193,102.155,102.17,99354250.0
2006-05-31 22:50:00,102.18,102.18,102.135,102.155,112657792.0
2006-05-31 22:51:00,102.155,102.173,102.15,102.15,22120992.0
2006-05-31 22:52:00,102.155,102.159,102.14,102.145,90153698.0
2006-05-31 22:53:00,102.14,102.16,102.14,102.143,211072123.0
2006-05-31 22:54:00,102.15,102.15,102.134,102.15,215832097.0
2006-05-31 22:55:00,102.15,102.155,102.137,102.155,43415118.0
2006-05-31 22:56:00,102.16,102.18,102.143,102.18,26357859.0
2006-05-31 22:57:00,102.175,102.188,102.17,102.17,48418874.0
2006-05-31 22:58:00,102.17,102.205,102.17,102.2,109695129.0
2006-05-31 22:59:00,102.195,102.2,102.195,102.2,73659700.0
2006-05-31 23:00:00,102.19,102.2,102.19,102.192,150037234.0
2006-05-31 23:59:00,102.2,102.2,102.193,102.2,119960731.0
2006-06-01 00:00:00,102.198,102.203,102.145,102.195,43079159.0
2006-06-01 00:01:00,102.205,102.205,102.17,102.195,19554033.0
2006-06-01 00:02:00,102.19,102.205,102.19,102.205,86103514.0
2006-06-01 00:03:00,102.155,102.2,102.155,102.2,50636070.0
2006-06-01 00:04:00,102.2,102.2,102.187,102.195,174542897.0
2006-06-01 00:05:00,102.2,102.2,102.19,102.2,152662414.0
2006-06-01 00:06:00,102.203,102.205,102.192,102.192,47013572.0
2006-06-01 00:07:00,102.2,102.2,102.19,102.192,58713417.0
2006-06-01 00:08:00,102.195,102.205,102.193,102.205,54137441.0
2006-06-01 00:09:00,102.2,102.205,102.187,102.205,57953135.0
2006-06-01 00:10:00,102.185,102.2,102.185,102.187,90329960.0
2006-06-01 00:11:00,102.195,102.2,102.185,102.2,56609972.0
2006-06-01 00:12:00,102.197,102.205,102.188,102.188,22097675.0
2006-06-01 00:13:00,102.19,102.205,102.155,102.205,35421639.0
2006-06-01 00:14:00,102.195,102.205,102.19,102.2,86175193.0
2006-06-01 00:15:00,102.2,102.2,102.19,102.195,210760825.0
2006-06-01 00:16:00,102.195,102.2,102.19,102.192,38705776.0
2006-06-01 00:17:00,102.2,102.2,102.192,102.2,41122260.0
2006-06-01 00:18:00,102.2,102.2,102.19,102.195,55449410.0
2006-06-01 00:19:00,102.192,102.205,102.188,102.2,53131372.0
2006-06-01 00:20:00,102.2,102.2,102.193,102.193,41258759.0
2006-06-01 00:21:00,102.2,102.205,102.195,102.2,78466985.0
2006-06-01 00:22:00,102.2,102.2,102.187,102.187,57386604.0
2006-06-01 00:23:00,102.195,102.205,102.195,102.2,17349092.0
2006-06-01 00:24:00,102.188,102.205,102.187,102.187,65653015.0
2006-06-01 00:25:00,102.19,102.2,102.19,102.195,59993020.0
2006-06-01 00:26:00,102.195,102.205,102.19,102.195,31893652.0
2006-06-01 00:27:00,102.185,102.2,102.185,102.2,113150510.0
2006-06-01 00:28:00,102.195,102.2,102.185,102.195,73246226.0
2006-06-01 00:29:00,102.2,102.2,102.19,102.195,20244854.0
2006-06-01 00:30:00,102.188,102.195,102.145,102.145,45361423.0
2006-06-01 00:31:00,102.188,102.197,102.188,102.195,95721073.0
2006-06-01 00:32:00,102.19,102.2,102.19,102.2,101666612.0
2006-06-01 00:33:00,102.195,102.205,102.185,102.193,112696192.0
2006-06-01 00:34:00,102.2,102.2,102.19,102.2,94410676.0
2006-06-01 00:35:00,102.192,102.2,102.187,102.192,68495169.0
2006-06-01 00:36:00,102.2,102.2,102.19,102.2,187574284.0
2006-06-01 00:37:00,102.2,102.205,102.187,102.205,56661689.0
2006-06-01 00:38:00,102.195,102.2,102.188,102.2,39972383.0
2006-06-01 00:39:00,102.192,102.2,102.192,102.195,53395698.0
2006-06-01 00:40:00,102.195,102.205,102.19,102.195,149294766.0
2006-06-01 00:41:00,102.2,102.2,102.19,102.2,41673733.0
2006-06-01 00:42:00,102.195,102.2,102.19,102.19,135415265.0
2006-06-01 00:43:00,102.195,102.2,102.192,102.2,84314686.0
2006-06-01 00:44:00,102.2,102.205,102.187,102.205,84367850.0
2006-06-01 00:45:00,102.193,102.195,102.15,102.15,106669241.0
2006-06-01 00:46:00,102.2,102.2,102.19,102.2,38723776.0
2006-06-01 00:47:00,102.195,102.205,102.19,102.205,97363555.0
2006-06-01 00:48:00,102.192,102.2,102.187,102.187,140625508.0
2006-06-01 00:49:00,102.197,102.205,102.19,102.19,126004785.0
2006-06-01 00:50:00,102.2,102.2,102.192,102.198,30338898.0
2006-06-01 00:51:00,102.198,102.205,102.195,102.205,50160909.0
2006-06-01 00:52:00,102.19,102.205,102.187,102.193,30846539.0
2006-06-01 00:53:00,102.2,102.2,102.19,102.19,45123731.0
2006-06-01 00:54:00,102.193,102.2,102.187,102.195,133679081.0
2006-06-01 00:55:00,102.197,102.205,102.187,102.2,87850724.0
2006-06-01 00:56:00,102.19,102.2,102.187,102.19,117364012.0
2006-06-01 00:57:00,102.2,102.2,102.193,102.195,95621423.0
2006-06-01 00:58:00,102.195,102.2,102.187,102.195,121153276.0
2006-06-01 00:59:00,102.19,102.2,102.188,102.2,55844278.0
2006-06-01 01:00:00,102.2,102.205,102.155,102.155,24546688.0
2006-06-01 01:01:00,102.2,102.205,102.19,102.195,133978894.0
2006-06-01 01:02:00,102.187,102.2,102.185,102.185,40024419.0
2006-06-01 01:03:00,102.185,102.197,102.18,102.185,59302293.0
2006-06-01 01:04:00,102.19,102.195,102.177,102.185,33109165.0
2006-06-01 01:05:00,102.177,102.207,102.177,102.195,94881274.0
2006-06-01 01:06:00,102.19,102.232,102.19,102.22,142117642.0
2006-06-01 01:07:00,102.225,102.233,102.205,102.233,40859886.0
2006-06-01 01:08:00,102.24,102.24,102.225,102.24,59288584.0
2006-06-01 01:09:00,102.245,102.257,102.22,102.22,96840335.0
2006-06-01 01:10:00,102.23,102.246,102.188,102.225,16905035.0
2006-06-01 01:11:00,102.23,102.231,102.207,102.21,165681955.0
2006-06-01 01:12:00,102.22,102.232,102.21,102.21,77936008.0
2006-06-01 01:13:00,102.22,102.229,102.172,102.225,11045288.0
2006-06-01 01:14:00,102.22,102.238,102.22,102.22,65661419.0
2006-06-01 01:15:00,102.215,102.221,102.215,102.215,25929864.0
2006-06-01 01:16:00,102.22,102.225,102.217,102.225,36358172.0
2006-06-01 01:17:00,102.23,102.23,102.204,102.225,119756293.0
2006-06-01 01:18:00,102.22,102.225,102.205,102.225,73680887.0
2006-06-01 01:19:00,102.225,102.229,102.215,102.215,115612657.0
2006-06-01 01:20:00,102.22,102.22,102.198,102.21,113993303.0
2006-06-01 01:21:00,102.21,102.21,102.13,102.175,69288834.0
2006-06-01 01:22:00,102.165,102.175,102.16,102.175,121031764.0
2006-06-01 01:23:00,102.175,102.19,102.16,102.175,62370048.0
2006-06-01 01:24:00,102.177,102.185,102.17,102.185,23247134.0
2006-06-01 01:25:00,102.18,102.18,102.16,102.165,48977965.0
2006-06-01 01:26:00,102.185,102.185,102.157,102.17,47137242.0
2006-06-01 01:27:00,102.17,102.181,102.17,102.17,56812023.0
2006-06-01 01:28:00,102.175,102.175,102.165,102.165,259693667.0
2006-06-01 01:29:00,102.17,102.18,102.17,102.18,62085574.0
2006-06-01 01:30:00,102.172,102.19,102.17,102.17,193597103.0
2006-06-01 01:31:00,102.18,102.195,102.17,102.19,46629588.0
2006-06-01 01:32:00,102.183,102.207,102.183,102.185,18527870.0
2006-06-01 01:33:00,102.195,102.205,102.19,102.19,23881814.0
2006-06-01 01:34:00,102.183,102.21,102.183,102.187,210758426.0
2006-06-01 01:35:00,102.177,102.19,102.177,102.183,164069568.0
2006-06-01 01:36:00,102.18,102.19,102.175,102.175,76823742.0
2006-06-01 01:37:00,102.19,102.19,102.169,102.175,102971185.0
2006-06-01 01:38:00,102.165,102.187,102.165,102.187,72316630.0
2006-06-01 01:39:00,102.185,102.201,102.183,102.2,96686874.0
2006-06-01 01:40:00,102.195,102.2,102.182,102.2,88874797.0
2006-06-01 01:41:00,102.193,102.198,102.175,102.175,94071140.0
2006-06-01 01:42:00,102.18,102.187,102.178,102.18,26856608.0
2006-06-01 01:43:00,102.175,102.191,102.175,102.178,38935226.0
2006-06-01 01:44:00,102.185,102.19,102.179,102.19,38193224.0
2006-06-01 01:45:00,102.19,102.19,102.16,102.175,55799071.0
2006-06-01 01:46:00,102.17,102.195,102.17,102.18,42174705.0
2006-06-01 01:47:00,102.18,102.18,102.135,102.16,117040784.0
2006-06-01 01:48:00,102.15,102.161,102.105,102.14,47566567.0
2006-06-01 01:49:00,102.13,102.13,102.105,102.105,38709385.0
2006-06-01 01:50:00,102.105,102.124,102.105,102.11,124502953.0
2006-06-01 01:51:00,102.11,102.11,102.08,102.097,48024791.0
2006-06-01 01:52:00,102.11,102.11,102.051,102.105,53833550.0
2006-06-01 01:53:00,102.09,102.124,102.09,102.105,126183164.0
2006-06-01 01:54:00,102.115,102.151,102.105,102.13,14957952.0
2006-06-01 01:55:00,102.13,102.213,102.13,102.15,114268280.0
2006-06-01 01:56:00,102.16,102.171,102.145,102.155,103528403.0
2006-06-01 01:57:00,102.155,102.19,102.14,102.16,130835685.0
2006-06-01 01:58:00,102.148,102.17,102.13,102.13,71001357.0
2006-06-01 01:59:00,102.125,102.137,102.125,102.133,33015598.0
2006-06-01 02:00:00,102.133,102.185,102.133,102.185,30726474.0
2006-06-01 02:01:00,102.19,102.215,102.17,102.198,66862561.0
2006-06-01 02:02:00,102.21,102.225,102.21,102.215,120275492.0
2006-06-01 02:03:00,102.215,102.215,102.195,102.21,111886313.0
2006-06-01 02:04:00,102.2,102.215,102.193,102.21,123854626.0
2006-06-01 02:05:00,102.2,102.225,102.2,102.215,16329641.0
2006-06-01 02:06:00,102.205,102.22,102.205,102.21,137334744.0
2006-06-01 02:07:00,102.225,102.225,102.162,102.2,50222547.0
2006-06-01 02:08:00,102.187,102.215,102.16,102.18,46311274.0
2006-06-01 02:09:00,102.18,102.195,102.18,102.185,123821931.0
2006-06-01 02:10:00,102.185,102.201,102.18,102.18,40901718.0
2006-06-01 02:11:00,102.18,102.194,102.14,102.18,47325208.0
2006-06-01 02:12:00,102.19,102.19,102.16,102.16,112821263.0
2006-06-01 02:13:00,102.16,102.166,102.143,102.15,41691092.0
2006-06-01 02:14:00,102.155,102.155,102.13,102.15,57141908.0
2006-06-01 02:15:00,102.15,102.16,102.13,102.145,36130192.0
2006-06-01 02:16:00,102.138,102.159,102.115,102.115,40322313.0
2006-06-01 02:17:00,102.12,102.14,102.12,102.14,28595195.0
2006-06-01 02:18:00,102.135,102.135,102.12,102.123,90227451.0
2006-06-01 02:19:00,102.13,102.15,102.105,102.105,81648872.0
2006-06-01 02:20:00,102.11,102.125,102.075,102.095,92816433.0
2006-06-01 02:21:00,102.087,102.106,102.085,102.085,69588753.0
2006-06-01 02:22:00,102.095,102.13,102.08,102.13,105970141.0
2006-06-01 02:23:00,102.115,102.15,102.115,102.12,71073870.0
2006-06-01 02:24:00,102.123,102.16,102.123,102.157,178181540.0
2006-06-01 02:25:00,102.167,102.167,102.15,102.153,196694755.0
2006-06-01 02:26:00,102.16,102.166,102.154,102.165,24910620.0
2006-06-01 02:27:00,102.155,102.173,102.155,102.173,17157021.0
2006-06-01 02:28:00,102.18,102.2,102.18,102.19,42988466.0
2006-06-01 02:29:00,102.18,102.192,102.17,102.192,201349044.0
2006-06-01 02:30:00,102.2,102.202,102.17,102.19,65339478.0
2006-06-01 02:31:00,102.185,102.215,102.183,102.205,268694946.0
2006-06-01 02:32:00,102.2,102.213,102.175,102.19,58817707.0
2006-06-01 02:33:00,102.19,102.205,102.178,102.205,43779366.0
2006-06-01 02:34:00,102.185,102.212,102.185,102.21,46201269.0
2006-06-01 02:35:00,102.215,102.237,102.215,102.237,23279725.0
2006-06-01 02:36:00,102.235,102.253,102.23,102.235,58690175.0
2006-06-01 02:37:00,102.235,102.245,102.215,102.235,130169669.0
2006-06-01 02:38:00,102.225,102.26,102.213,102.26,63585234.0
2006-06-01 02:39:00,102.26,102.26,102.245,102.25,119942448.0
2006-06-01 02:40:00,102.245,102.246,102.225,102.225,124932629.0
2006-06-01 02:41:00,102.225,102.245,102.225,102.24,76132348.0
2006-06-01 02:42:00,102.245,102.259,102.245,102.25,112026463.0
2006-06-01 02:43:00,102.245,102.26,102.243,102.26,37525204.0
2006-06-01 02:44:00,102.255,102.285,102.255,102.285,26660359.0
2006-06-01 02:45:00,102.3,102.3,102.26,102.28,66681648.0
2006-06-01 02:46:00,102.285,102.285,102.215,102.28,12161734.0
2006-06-01 02:47:00,102.27,102.302,102.27,102.3,78178361.0
2006-06-01 02:48:00,102.29,102.298,102.28,102.28,156836386.0
2006-06-01 02:49:00,102.275,102.29,102.228,102.28,18560643.0
2006-06-01 02:50:00,102.27,102.27,102.205,102.205,93304109.0
2006-06-01 02:51:00,102.2,102.225,102.199,102.2,61464425.0
2006-06-01 02:52:00,102.193,102.231,102.193,102.205,44611733.0
2006-06-01 02:53:00,102.205,102.22,102.19,102.19,131712364.0
2006-06-01 02:54:00,102.195,102.195,102.155,102.157,86381351.0
2006-06-01 02:55:00,102.165,102.204,102.165,102.19,36500014.0
2006-06-01 02:56:00,102.185,102.225,102.165,102.185,57670229.0
2006-06-01 02:57:00,102.195,102.215,102.18,102.197,40391985.0
2006-06-01 02:58:00,102.205,102.213,102.198,102.2,134692770.0
2006-06-01 02:59:00,102.155,102.221,102.155,102.2,26882804.0
2006-06-01 03:00:00,102.2,102.217,102.2,102.21,61105457.0
2006-06-01 03:01:00,102.205,102.219,102.202,102.215,134375865.0
2006-06-01 03:02:00,102.215,102.27,102.215,102.26,105205656.0
2006-06-01 03:03:00,102.25,102.3,102.237,102.29,116248031.0
2006-06-01 03:04:00,102.3,102.307,102.275,102.287,90223604.0
2006-06-01 03:05:00,102.285,102.295,102.257,102.283,144439852.0
2006-06-01 03:06:00,102.28,102.291,102.27,102.27,49761502.0
2006-06-01 03:07:00,102.263,102.263,102.22,102.22,30532056.0
2006-06-01 03:08:00,102.235,102.238,102.215,102.238,54035235.0
2006-06-01 03:09:00,102.238,102.238,102.17,102.18,29905271.0
2006-06-01 03:10:00,102.17,102.2,102.17,102.187,128668218.0
2006-06-01 03:11:00,102.177,102.201,102.177,102.192,136968449.0
2006-06-01 03:12:00,102.205,102.217,102.205,102.215,102294134.0
2006-06-01 03:13:00,102.21,102.21,102.19,102.19,40890999.0
2006-06-01 03:14:00,102.14,102.21,102.14,102.173,98978603.0
2006-06-01 03:15:00,102.185,102.185,102.15,102.15,86986133.0
2006-06-01 03:16:00,102.15,102.16,102.115,102.125,85235227.0
2006-06-01 03:17:00,102.12,102.19,102.12,102.175,132370741.0
2006-06-01 03:18:00,102.19,102.21,102.174,102.21,40704955.0
2006-06-01 03:19:00,102.205,102.221,102.185,102.185,157284843.0
2006-06-01 03:20:00,102.185,102.195,102.17,102.172,50906374.0
2006-06-01 03:21:00,102.18,102.185,102.175,102.175,39706351.0
2006-06-01 03:22:00,102.185,102.198,102.18,102.19,55006007.0
2006-06-01 03:23:00,102.19,102.19,102.14,102.14,191421867.0
2006-06-01 03:24:00,102.132,102.132,102.053,102.062,69907299.0
2006-06-01 03:25:00,102.06,102.095,102.045,102.09,86211921.0
2006-06-01 03:26:00,102.083,102.095,102.079,102.095,118515295.0
2006-06-01 03:27:00,102.1,102.1,102.045,102.05,104049339.0
2006-06-01 03:28:00,102.055,102.078,102.055,102.078,96972011.0
2006-06-01 03:29:00,102.035,102.09,102.035,102.048,42789758.0
2006-06-01 03:30:00,102.055,102.075,102.055,102.07,18767826.0
2006-06-01 03:31:00,102.065,102.069,102.049,102.065,75589503.0
2006-06-01 03:32:00,102.07,102.075,102.025,102.025,117705722.0
2006-06-01 03:33:00,102.035,102.05,102.005,102.015,33746326.0
2006-06-01 03:34:00,102.005,102.055,102.0,102.0,54933632.0
2006-06-01 03:35:00,101.997,102.028,101.997,102.028,64290066.0
2006-06-01 03:36:00,102.04,102.06,102.04,102.045,17404786.0
2006-06-01 03:37:00,102.037,102.07,102.037,102.07,55312387.0
2006-06-01 03:38:00,102.07,102.07,102.063,102.07,78474833.0
2006-06-01 03:39:00,102.053,102.07,102.045,102.06,44681351.0
2006-06-01 03:40:00,102.06,102.06,102.038,102.052,52008003.0
2006-06-01 03:41:00,102.055,102.08,102.055,102.08,59437679.0
2006-06-01 03:42:00,102.08,102.09,102.064,102.09,38605200.0
2006-06-01 03:43:00,102.082,102.095,102.06,102.075,36521775.0
2006-06-01 03:44:00,102.075,102.09,102.053,102.08,201395915.0
2006-06-01 03:45:00,102.08,102.095,102.055,102.055,80155512.0
2006-06-01 03:46:00,102.065,102.065,102.015,102.05,35721702.0
2006-06-01 03:47:00,102.048,102.077,102.048,102.077,22184195.0
2006-06-01 03:48:00,102.08,102.085,102.05,102.065,57112562.0
2006-06-01 03:49:00,102.057,102.105,102.057,102.105,84928507.0
2006-06-01 03:50:00,102.125,102.125,102.09,102.12,64270971.0
2006-06-01 03:51:00,102.125,102.125,102.095,102.095,53835959.0
2006-06-01 03:52:00,102.092,102.092,102.06,102.06,63659783.0
2006-06-01 03:53:00,102.052,102.073,102.052,102.073,48417684.0
2006-06-01 03:54:00,102.07,102.08,102.065,102.07,145102571.0
2006-06-01 03:55:00,102.065,102.081,102.065,102.07,177923445.0
2006-06-01 03:56:00,102.07,102.07,102.025,102.035,52521593.0
2006-06-01 03:57:00,102.085,102.085,102.04,102.05,86982036.0
2006-06-01 03:58:00,102.055,102.07,102.02,102.065,18834551.0
2006-06-01 03:59:00,102.055,102.055,101.985,102.048,46865924.0
2006-06-01 04:00:00,102.05,102.07,102.05,102.07,126221302.0
2006-06-01 04:01:00,102.062,102.095,102.05,102.07,25050239.0
2006-06-01 04:02:00,102.07,102.085,102.07,102.075,273475245.0
2006-06-01 04:03:00,102.072,102.085,102.069,102.07,245106812.0
2006-06-01 04:04:00,102.078,102.08,102.072,102.075,110948259.0
2006-06-01 04:05:00,102.08,102.09,102.073,102.09,53418930.0
2006-06-01 04:06:00,102.087,102.087,102.073,102.08,85198373.0
2006-06-01 04:07:00,102.075,102.079,102.015,102.07,30464662.0
2006-06-01 04:08:00,102.08,102.08,102.068,102.07,77514154.0
2006-06-01 04:09:00,102.075,102.082,102.053,102.073,239896800.0
2006-06-01 04:10:00,102.075,102.08,102.03,102.08,83202405.0
2006-06-01 04:11:00,102.08,102.104,102.075,102.08,39495442.0
2006-06-01 04:12:00,102.082,102.114,102.082,102.1,17379282.0
2006-06-01 04:13:00,102.095,102.135,102.095,102.135,37208194.0
2006-06-01 04:14:00,102.135,102.16,102.135,102.16,71111820.0
2006-06-01 04:15:00,102.165,102.174,102.157,102.16,37955279.0
2006-06-01 04:16:00,102.16,102.17,102.142,102.145,64701133.0
2006-06-01 04:17:00,102.14,102.16,102.125,102.125,19783019.0
2006-06-01 04:18:00,102.127,102.14,102.118,102.14,127484023.0
2006-06-01 04:19:00,102.135,102.14,102.135,102.14,95328206.0
2006-06-01 04:20:00,102.14,102.14,102.07,102.075,133238364.0
2006-06-01 04:21:00,102.075,102.108,102.075,102.1,61335053.0
2006-06-01 04:22:00,102.1,102.105,102.085,102.085,90202189.0
2006-06-01 04:23:00,102.077,102.1,102.048,102.048,79114818.0
2006-06-01 04:24:00,102.067,102.1,102.067,102.1,54999260.0
2006-06-01 04:25:00,102.088,102.109,102.06,102.09,86215100.0
2006-06-01 04:26:00,102.085,102.09,102.075,102.082,24485742.0
2006-06-01 04:27:00,102.085,102.09,102.08,102.085,135699284.0
2006-06-01 04:28:00,102.08,102.091,102.08,102.08,105290067.0
2006-06-01 04:29:00,102.073,102.085,102.07,102.075,41902297.0
2006-06-01 04:30:00,102.077,102.1,102.074,102.1,56460239.0
2006-06-01 04:31:00,102.085,102.109,102.085,102.105,32529475.0
2006-06-01 04:32:00,102.1,102.114,102.1,102.11,343208695.0
2006-06-01 04:33:00,102.11,102.11,102.05,102.05,42617632.0
2006-06-01 04:34:00,102.045,102.07,102.027,102.05,47792795.0
2006-06-01 04:35:00,102.035,102.055,102.035,102.05,28110444.0
2006-06-01 04:36:00,102.05,102.09,102.05,102.09,9381609.0
2006-06-01 04:37:00,102.09,102.1,102.05,102.05,22612033.0
2006-06-01 04:38:00,102.06,102.075,102.055,102.055,65151588.0
2006-06-01 04:39:00,102.055,102.058,102.03,102.03,35372882.0
2006-06-01 04:40:00,102.02,102.04,102.01,102.01,77424793.0
2006-06-01 04:41:00,102.035,102.052,102.035,102.04,89439187.0
2006-06-01 04:42:00,102.04,102.058,102.006,102.04,159224939.0
2006-06-01 04:43:00,102.045,102.078,102.03,102.06,54796942.0
2006-06-01 04:44:00,102.055,102.055,102.02,102.02,19054975.0
2006-06-01 04:45:00,102.02,102.038,102.0,102.03,69107906.0
2006-06-01 04:46:00,102.025,102.033,102.007,102.025,46052088.0
2006-06-01 04:47:00,102.03,102.035,102.022,102.025,85761074.0
2006-06-01 04:48:00,102.03,102.041,102.03,102.03,87409050.0
2006-06-01 04:49:00,102.033,102.041,102.02,102.03,14988206.0
2006-06-01 04:50:00,102.03,102.03,102.02,102.025,70420510.0
2006-06-01 04:51:00,102.03,102.05,102.03,102.05,77141220.0
2006-06-01 04:52:00,102.045,102.05,102.038,102.038,38671857.0
2006-06-01 04:53:00,102.05,102.05,102.025,102.05,83477432.0
2006-06-01 04:54:00,102.04,102.06,101.99,101.99,34085064.0
2006-06-01 04:55:00,102.035,102.035,102.015,102.015,152329283.0
2006-06-01 04:56:00,102.02,102.02,102.005,102.005,63074064.0
2006-06-01 04:57:00,102.005,102.006,101.99,101.99,103261925.0
2006-06-01 04:58:00,101.998,102.015,101.985,102.015,25157308.0
2006-06-01 04:59:00,102.012,102.012,101.935,101.98,159699029.0
2006-06-01 05:00:00,101.99,102.0,101.945,101.955,74156546.0
2006-06-01 05:01:00,101.96,101.96,101.94,101.94,119233837.0
2006-06-01 05:02:00,101.92,101.955,101.92,101.955,44351813.0
2006-06-01 05:03:00,101.96,101.96,101.945,101.95,27441811.0
2006-06-01 05:04:00,101.945,101.958,101.927,101.94,45604113.0
2006-06-01 05:05:00,101.94,101.96,101.937,101.96,239467544.0
2006-06-01 05:06:00,101.953,101.958,101.935,101.94,221180052.0
2006-06-01 05:07:00,101.945,101.96,101.94,101.955,98906966.0
2006-06-01 05:08:00,101.95,101.955,101.945,101.945,23336842.0
2006-06-01 05:09:00,101.945,101.97,101.945,101.97,109835028.0
2006-06-01 05:10:00,101.96,101.973,101.96,101.973,106227150.0
2006-06-01 05:11:00,101.98,101.99,101.955,101.99,44560452.0
2006-06-01 05:12:00,101.983,101.985,101.931,101.985,25628601.0
2006-06-01 05:13:00,101.978,102.0,101.978,101.99,94219971.0
2006-06-01 05:14:00,101.98,102.028,101.961,102.01,47518538.0
2006-06-01 05:15:00,102.02,102.02,101.997,101.997,171254136.0
2006-06-01 05:16:00,101.995,102.01,101.993,101.997,56416110.0
2006-06-01 05:17:00,101.995,102.005,101.995,102.0,55251616.0
2006-06-01 05:18:00,102.005,102.015,101.993,102.0,201234948.0
2006-06-01 05:19:00,102.005,102.005,101.995,102.0,108683631.0
2006-06-01 05:20:00,102.01,102.016,101.97,102.01,12225989.0
2006-06-01 05:21:00,102.01,102.01,101.98,102.002,45337604.0
2006-06-01 05:22:00,102.007,102.01,101.991,102.01,101686589.0
2006-06-01 05:23:00,102.01,102.02,102.005,102.005,177547944.0
2006-06-01 05:24:00,102.003,102.01,101.995,102.01,110243568.0
2006-06-01 05:25:00,101.99,102.02,101.99,102.018,106937411.0
2006-06-01 05:26:00,102.01,102.027,102.01,102.013,73280884.0
2006-06-01 05:27:00,102.02,102.02,102.005,102.015,79172965.0
2006-06-01 05:28:00,102.015,102.025,102.014,102.02,154746751.0
2006-06-01 05:29:00,102.023,102.048,102.023,102.04,94843286.0
2006-06-01 05:30:00,102.035,102.045,101.995,102.04,123453096.0
2006-06-01 05:31:00,102.03,102.054,102.03,102.053,182095272.0
2006-06-01 05:32:00,102.06,102.07,102.058,102.063,91566021.0
2006-06-01 05:33:00,102.055,102.07,102.055,102.055,208313592.0
2006-06-01 05:34:00,102.055,102.06,102.048,102.06,23769440.0
2006-06-01 05:35:00,102.06,102.06,102.035,102.037,69066515.0
2006-06-01 05:36:00,102.045,102.053,102.035,102.05,95706441.0
2006-06-01 05:37:00,102.055,102.065,102.03,102.065,75324172.0
2006-06-01 05:38:00,102.06,102.07,102.058,102.06,50216244.0
2006-06-01 05:39:00,102.055,102.07,102.047,102.052,94584084.0
2006-06-01 05:40:00,102.06,102.083,102.06,102.08,187276294.0
2006-06-01 05:41:00,102.08,102.105,102.053,102.105,110394698.0
2006-06-01 05:42:00,102.095,102.125,102.09,102.103,92918281.0
2006-06-01 05:43:00,102.105,102.105,102.073,102.095,106160864.0
2006-06-01 05:44:00,102.095,102.105,102.085,102.085,53104933.0
2006-06-01 05:45:00,102.085,102.085,102.05,102.075,30603438.0
2006-06-01 05:46:00,102.05,102.085,102.05,102.065,203994679.0
2006-06-01 05:47:00,102.075,102.11,102.075,102.11,55278205.0
2006-06-01 05:48:00,102.08,102.116,102.08,102.095,24621001.0
2006-06-01 05:49:00,102.085,102.09,102.06,102.075,90493759.0
2006-06-01 05:50:00,102.075,102.099,102.07,102.07,42169257.0
2006-06-01 05:51:00,102.065,102.085,102.065,102.067,81059548.0
2006-06-01 05:52:00,102.08,102.08,102.055,102.055,44697439.0
2006-06-01 05:53:00,102.055,102.055,102.037,102.053,71112604.0
2006-06-01 05:54:00,102.055,102.075,102.05,102.075,123394954.0
2006-06-01 05:55:00,102.065,102.095,102.065,102.083,46356973.0
2006-06-01 05:56:00,102.09,102.11,102.085,102.09,105499430.0
2006-06-01 05:57:00,102.105,102.11,102.09,102.09,40777315.0
2006-06-01 05:58:00,102.093,102.093,102.045,102.045,46664471.0
2006-06-01 05:59:00,102.043,102.06,102.04,102.053,168823698.0
2006-06-01 06:00:00,102.06,102.076,102.05,102.05,10969066.0
2006-06-01 06:01:00,102.065,102.07,102.055,102.06,87073173.0
2006-06-01 06:02:00,102.055,102.075,102.04,102.04,27588527.0
2006-06-01 06:03:00,102.04,102.04,102.005,102.02,83364192.0
2006-06-01 06:04:00,102.02,102.021,102.0,102.01,44122135.0
2006-06-01 06:05:00,102.007,102.007,101.963,101.963,40620449.0
2006-06-01 06:06:00,101.975,101.978,101.956,101.978,69929955.0
2006-06-01 06:07:00,101.97,101.995,101.97,101.995,88729858.0
2006-06-01 06:08:00,101.985,102.02,101.96,101.995,79878951.0
2006-06-01 06:09:00,101.995,102.017,101.995,102.01,36891980.0
2006-06-01 06:10:00,102.01,102.01,102.0,102.0,153297403.0
2006-06-01 06:11:00,102.0,102.02,102.0,102.0,24234749.0
2006-06-01 06:12:00,102.01,102.02,102.005,102.005,99182771.0
2006-06-01 06:13:00,101.955,102.01,101.955,101.98,103219384.0
2006-06-01 06:14:00,101.993,102.01,101.991,102.0,47528029.0
2006-06-01 06:15:00,102.0,102.0,101.972,101.985,81322854.0
2006-06-01 06:16:00,101.99,101.999,101.985,101.985,85969389.0
2006-06-01 06:17:00,102.0,102.005,101.982,102.005,67418134.0
2006-06-01 06:18:00,101.987,101.989,101.955,101.98,51597612.0
2006-06-01 06:19:00,101.98,101.985,101.97,101.98,32806993.0
2006-06-01 06:20:00,101.975,101.982,101.96,101.977,118365630.0
2006-06-01 06:21:00,101.985,102.0,101.977,102.0,72590684.0
2006-06-01 06:22:00,102.0,102.015,101.978,101.998,47111794.0
2006-06-01 06:23:00,102.01,102.01,101.995,102.0,47474444.0
2006-06-01 06:24:00,102.005,102.005,101.98,101.98,21768793.0
2006-06-01 06:25:00,101.995,101.995,101.962,101.98,47923088.0
2006-06-01 06:26:00,101.97,101.99,101.968,101.98,498750092.0
2006-06-01 06:27:00,101.985,101.995,101.945,101.995,79539747.0
2006-06-01 06:28:00,101.99,101.993,101.977,101.977,130477910.0
2006-06-01 06:29:00,101.982,101.998,101.98,101.98,77076490.0
2006-06-01 06:30:00,101.983,101.983,101.93,101.943,86884556.0
2006-06-01 06:31:00,101.947,101.955,101.927,101.955,127129637.0
2006-06-01 06:32:00,101.953,101.953,101.92,101.94,29653926.0
2006-06-01 06:33:00,101.93,101.95,101.915,101.93,12506624.0
2006-06-01 06:34:00,101.94,101.963,101.94,101.96,85180605.0
2006-06-01 06:35:00,101.96,101.968,101.954,101.96,228905848.0
2006-06-01 06:36:00,101.96,101.967,101.96,101.965,20923647.0
2006-06-01 06:37:00,101.965,101.965,101.95,101.955,92322369.0
2006-06-01 06:38:00,101.95,101.968,101.94,101.965,43807918.0
2006-06-01 06:39:00,101.96,101.975,101.96,101.975,97540107.0
2006-06-01 06:40:00,101.96,101.99,101.958,101.99,25468240.0
2006-06-01 06:41:00,101.985,101.987,101.95,101.95,102733734.0
2006-06-01 06:42:00,101.948,101.965,101.948,101.955,71678662.0
2006-06-01 06:43:00,101.947,101.977,101.947,101.967,113714312.0
2006-06-01 06:44:00,101.97,102.0,101.938,101.98,79470330.0
2006-06-01 06:45:00,101.977,101.986,101.963,101.963,118439961.0
2006-06-01 06:46:00,101.975,101.98,101.967,101.97,33067695.0
2006-06-01 06:47:00,101.97,101.97,101.955,101.97,159485343.0
2006-06-01 06:48:00,101.965,101.973,101.955,101.963,44112989.0
2006-06-01 06:49:00,101.96,101.99,101.96,101.975,52824524.0
2006-06-01 06:50:00,101.98,101.997,101.976,101.98,132022095.0
2006-06-01 06:51:00,101.975,101.975,101.962,101.965,45816165.0
2006-06-01 06:52:00,101.955,101.956,101.948,101.955,76320750.0
2006-06-01 06:53:00,101.952,101.963,101.935,101.935,85834251.0
2006-06-01 06:54:00,101.927,101.959,101.887,101.943,77952083.0
2006-06-01 06:55:00,101.95,101.965,101.935,101.965,43753132.0
2006-06-01 06:56:00,101.965,101.965,101.945,101.945,8977793.0
2006-06-01 06:57:00,101.935,101.953,101.917,101.935,100250116.0
2006-06-01 06:58:00,101.932,101.951,101.896,101.95,19289915.0
2006-06-01 06:59:00,101.96,101.975,101.943,101.958,60726772.0
2006-06-01 07:00:00,101.955,101.98,101.954,101.965,18230992.0
2006-06-01 07:01:00,101.96,101.975,101.95,101.95,187266366.0
2006-06-01 07:02:00,101.95,101.982,101.95,101.955,31569974.0
2006-06-01 07:03:00,101.95,101.963,101.93,101.93,66357204.0
2006-06-01 07:04:00,101.93,101.939,101.92,101.92,56095118.0
2006-06-01 07:05:00,101.917,101.96,101.917,101.95,130326861.0
2006-06-01 07:06:00,101.96,101.97,101.94,101.97,49953774.0
2006-06-01 07:07:00,101.97,101.97,101.955,101.963,207214783.0
2006-06-01 07:08:00,101.965,101.97,101.955,101.97,61903212.0
2006-06-01 07:09:00,101.975,101.975,101.951,101.953,57998063.0
2006-06-01 07:10:00,101.96,101.965,101.945,101.965,67248095.0
2006-06-01 07:11:00,101.96,101.97,101.957,101.957,140996138.0
2006-06-01 07:12:00,101.955,101.97,101.952,101.953,79988334.0
2006-06-01 07:13:00,101.952,101.961,101.952,101.955,33923013.0
2006-06-01 07:14:00,101.95,101.96,101.932,101.943,165239818.0
2006-06-01 07:15:00,101.955,101.975,101.94,101.94,76498133.0
2006-06-01 07:16:00,101.94,101.942,101.93,101.94,21408935.0
2006-06-01 07:17:00,101.93,101.945,101.92,101.945,74475507.0
2006-06-01 07:18:00,101.943,101.975,101.94,101.975,28297077.0
2006-06-01 07:19:00,101.97,101.977,101.946,101.95,20208273.0
2006-06-01 07:20:00,101.96,101.965,101.948,101.955,80367513.0
2006-06-01 07:21:00,101.955,101.965,101.915,101.965,9553902.0
2006-06-01 07:22:00,101.955,101.96,101.955,101.96,51586807.0
2006-06-01 07:23:00,101.95,101.97,101.948,101.97,83727970.0
2006-06-01 07:24:00,101.965,102.0,101.965,102.0,60796764.0
2006-06-01 07:25:00,101.995,102.002,101.959,101.99,115251921.0
2006-06-01 07:26:00,101.98,102.001,101.965,101.965,57428097.0
2006-06-01 07:27:00,101.96,101.99,101.96,101.99,186419496.0
2006-06-01 07:28:00,101.985,101.995,101.975,101.975,109088876.0
2006-06-01 07:29:00,101.975,101.99,101.975,101.98,22912552.0
2006-06-01 07:30:00,101.972,102.0,101.959,102.0,40415062.0
2006-06-01 07:31:00,102.0,102.015,101.976,101.995,63607889.0
2006-06-01 07:32:00,101.955,101.974,101.94,101.943,66352871.0
2006-06-01 07:33:00,101.927,101.96,101.922,101.96,91445720.0
2006-06-01 07:34:00,101.97,101.99,101.963,101.963,30056192.0
2006-06-01 07:35:00,101.955,101.973,101.955,101.97,56376502.0
2006-06-01 07:36:00,101.97,101.97,101.955,101.96,26920566.0
2006-06-01 07:37:00,101.955,101.955,101.94,101.94,30276240.0
2006-06-01 07:38:00,101.95,101.95,101.935,101.938,66751943.0
2006-06-01 07:39:00,101.955,101.955,101.928,101.93,91020065.0
2006-06-01 07:40:00,101.923,101.933,101.922,101.922,118752945.0
2006-06-01 07:41:00,101.922,101.93,101.916,101.93,158471009.0
2006-06-01 07:42:00,101.922,101.94,101.922,101.94,125941931.0
2006-06-01 07:43:00,101.935,101.939,101.93,101.935,72008827.0
2006-06-01 07:44:00,101.925,101.925,101.91,101.92,107961950.0
2006-06-01 07:45:00,101.925,101.928,101.913,101.928,23079144.0
2006-06-01 07:46:00,101.918,101.926,101.915,101.922,124194928.0
2006-06-01 07:47:00,101.93,101.95,101.915,101.93,8441777.0
2006-06-01 07:48:00,101.92,101.945,101.91,101.945,91504310.0
2006-06-01 07:49:00,101.945,101.945,101.91,101.93,152249913.0
2006-06-01 07:50:00,101.917,101.934,101.917,101.92,144483711.0
2006-06-01 07:51:00,101.915,101.937,101.915,101.935,60747891.0
2006-06-01 07:52:00,101.94,101.951,101.933,101.933,165124440.0
2006-06-01 07:53:00,101.935,101.936,101.907,101.907,76883158.0
2006-06-01 07:54:00,101.918,101.945,101.882,101.92,155936496.0
2006-06-01 07:55:00,101.92,101.95,101.92,101.95,75337453.0
2006-06-01 07:56:00,101.935,101.955,101.9,101.955,99691345.0
2006-06-01 07:57:00,101.96,101.963,101.925,101.925,98832250.0
2006-06-01 07:58:00,101.918,101.94,101.91,101.93,73976821.0
2006-06-01 07:59:00,101.93,101.941,101.895,101.923,27261665.0
2006-06-01 08:00:00,101.925,101.975,101.925,101.965,156424806.0
2006-06-01 08:01:00,101.96,101.985,101.935,101.985,53254448.0
2006-06-01 08:02:00,101.97,101.97,101.95,101.95,42191416.0
2006-06-01 08:03:00,101.953,102.01,101.953,101.998,26158059.0
2006-06-01 08:04:00,102.0,102.015,101.983,101.983,84884374.0
2006-06-01 08:05:00,101.98,102.005,101.98,101.98,56081917.0
2006-06-01 08:06:00,101.983,102.005,101.972,101.99,85449658.0
2006-06-01 08:07:00,101.98,102.003,101.98,101.997,181405116.0
2006-06-01 08:08:00,101.997,102.054,101.997,102.04,69362174.0
2006-06-01 08:09:00,102.032,102.055,102.032,102.05,237294622.0
2006-06-01 08:10:00,102.038,102.05,101.993,102.025,32689825.0
2006-06-01 08:11:00,102.01,102.01,101.955,102.01,107591632.0
2006-06-01 08:12:00,102.03,102.06,102.02,102.055,75553983.0
2006-06-01 08:13:00,102.065,102.065,102.045,102.045,138092028.0
2006-06-01 08:14:00,102.042,102.043,102.035,102.035,21662576.0
2006-06-01 08:15:00,102.033,102.037,102.017,102.017,39901407.0
2006-06-01 08:16:00,102.025,102.053,101.996,102.053,113160440.0
2006-06-01 08:17:00,102.052,102.065,102.02,102.055,145145972.0
2006-06-01 08:18:00,102.06,102.063,102.043,102.055,65983088.0
2006-06-01 08:19:00,102.055,102.057,102.046,102.048,117153838.0
2006-06-01 08:20:00,102.047,102.075,102.043,102.075,18561814.0
2006-06-01 08:21:00,102.072,102.081,102.06,102.06,173814515.0
2006-06-01 08:22:00,102.08,102.095,102.067,102.095,67322790.0
2006-06-01 08:23:00,102.093,102.11,102.072,102.075,263776753.0
2006-06-01 08:24:00,102.073,102.087,102.07,102.083,30948103.0
2006-06-01 08:25:00,102.09,102.1,102.057,102.075,106773412.0
2006-06-01 08:26:00,102.075,102.09,102.065,102.065,59462585.0
2006-06-01 08:27:00,102.053,102.065,102.05,102.05,138135134.0
2006-06-01 08:28:00,102.067,102.085,102.04,102.04,77809403.0
2006-06-01 08:29:00,102.04,102.07,102.04,102.045,88179595.0
2006-06-01 08:30:00,102.05,102.06,102.027,102.045,120929569.0
2006-06-01 08:31:00,102.03,102.045,102.025,102.03,332629956.0
2006-06-01 08:32:00,102.04,102.05,102.025,102.05,47415472.0
2006-06-01 08:33:00,102.05,102.06,102.042,102.05,60373451.0
2006-06-01 08:34:00,102.05,102.06,102.04,102.05,48890264.0
2006-06-01 08:35:00,102.05,102.064,102.049,102.05,66271358.0
2006-06-01 08:36:00,102.045,102.085,102.045,102.07,34968437.0
2006-06-01 08:37:00,102.075,102.12,102.075,102.12,62320854.0
2006-06-01 08:38:00,102.115,102.115,102.095,102.107,64634380.0
2006-06-01 08:39:00,102.105,102.105,102.092,102.097,11363985.0
2006-06-01 08:40:00,102.11,102.131,102.105,102.13,182533678.0
2006-06-01 08:41:00,102.12,102.12,102.09,102.115,37035977.0
2006-06-01 08:42:00,102.12,102.12,102.095,102.103,38960766.0
2006-06-01 08:43:00,102.105,102.133,102.105,102.115,67635772.0
2006-06-01 08:44:00,102.113,102.113,102.095,102.105,85803259.0
2006-06-01 08:45:00,102.105,102.111,102.1,102.11,60145635.0
2006-06-01 08:46:00,102.1,102.119,102.093,102.113,281951417.0
2006-06-01 08:47:00,102.115,102.115,102.1,102.105,55679270.0
2006-06-01 08:48:00,102.09,102.123,102.085,102.115,44928338.0
2006-06-01 08:49:00,102.115,102.128,102.11,102.12,54975090.0
2006-06-01 08:50:00,102.108,102.125,102.071,102.125,54673028.0
2006-06-01 08:51:00,102.135,102.135,102.081,102.11,69681251.0
2006-06-01 08:52:00,102.102,102.111,102.09,102.09,25787403.0
2006-06-01 08:53:00,102.095,102.116,102.092,102.095,14796974.0
2006-06-01 08:54:00,102.095,102.105,102.085,102.085,153395545.0
2006-06-01 08:55:00,102.095,102.095,102.078,102.09,45903054.0
2006-06-01 08:56:00,102.09,102.09,102.035,102.05,51758494.0
2006-06-01 08:57:00,102.04,102.04,101.995,102.0,258331471.0
2006-06-01 08:58:00,102.01,102.03,101.99,102.005,99713222.0
2006-06-01 08:59:00,102.005,102.016,102.005,102.015,128699458.0
2006-06-01 09:00:00,102.015,102.055,102.005,102.055,86949569.0
2006-06-01 09:01:00,102.055,102.055,102.0,102.0,90885280.0
2006-06-01 09:02:00,102.0,102.015,101.99,102.015,65783645.0
2006-06-01 09:03:00,102.015,102.04,102.015,102.035,87918115.0
2006-06-01 09:04:00,102.035,102.071,102.023,102.06,121754802.0
2006-06-01 09:05:00,102.075,102.091,102.06,102.062,65870488.0
2006-06-01 09:06:00,102.07,102.1,102.055,102.07,116218277.0
2006-06-01 09:07:00,102.063,102.08,102.055,102.08,170560403.0
2006-06-01 09:08:00,102.08,102.08,102.045,102.06,32120083.0
2006-06-01 09:09:00,102.055,102.065,102.05,102.053,137499003.0
2006-06-01 09:10:00,102.06,102.06,102.036,102.037,138671706.0
2006-06-01 09:11:00,102.05,102.057,102.045,102.045,46909224.0
2006-06-01 09:12:00,102.05,102.08,102.05,102.058,34677120.0
2006-06-01 09:13:00,102.07,102.078,102.04,102.04,15065011.0
2006-06-01 09:14:00,102.035,102.115,102.02,102.115,71785513.0
2006-06-01 09:15:00,102.103,102.14,102.095,102.095,41590002.0
2006-06-01 09:16:00,102.11,102.135,102.052,102.135,83648016.0
2006-06-01 09:17:00,102.155,102.18,102.131,102.18,36529031.0
2006-06-01 09:18:00,102.185,102.195,102.17,102.195,55996611.0
2006-06-01 09:19:00,102.19,102.19,102.14,102.165,47668063.0
2006-06-01 09:20:00,102.165,102.175,102.15,102.165,233280363.0
2006-06-01 09:21:00,102.175,102.197,102.16,102.18,99507199.0
2006-06-01 09:22:00,102.163,102.202,102.119,102.2,47004566.0
2006-06-01 09:23:00,102.2,102.255,102.2,102.24,106436293.0
2006-06-01 09:24:00,102.235,102.245,102.22,102.22,60867274.0
2006-06-01 09:25:00,102.22,102.226,102.219,102.223,55952938.0
2006-06-01 09:26:00,102.215,102.215,102.174,102.187,115404630.0
2006-06-01 09:27:00,102.19,102.215,102.175,102.215,164666369.0
2006-06-01 09:28:00,102.205,102.218,102.185,102.205,26842017.0
2006-06-01 09:29:00,102.2,102.235,102.2,102.225,28725652.0
2006-06-01 09:30:00,102.23,102.235,102.213,102.225,46182742.0
2006-06-01 09:31:00,102.23,102.255,102.23,102.255,106875607.0
2006-06-01 09:32:00,102.26,102.295,102.26,102.295,61184899.0
2006-06-01 09:33:00,102.3,102.3,102.274,102.3,143540205.0
2006-06-01 09:34:00,102.295,102.31,102.28,102.29,63126176.0
2006-06-01 09:35:00,102.3,102.315,102.285,102.305,51772733.0
2006-06-01 09:36:00,102.315,102.41,102.295,102.31,39676085.0
2006-06-01 09:37:00,102.307,102.307,102.268,102.29,49171386.0
2006-06-01 09:38:00,102.297,102.3,102.24,102.3,66380095.0
2006-06-01 09:39:00,102.31,102.313,102.16,102.17,101815683.0
2006-06-01 09:40:00,102.165,102.233,102.165,102.215,130865191.0
2006-06-01 09:41:00,102.22,102.222,102.155,102.155,86080493.0
2006-06-01 09:42:00,102.15,102.153,102.12,102.125,69123956.0
2006-06-01 09:43:00,102.123,102.145,102.12,102.12,35434163.0
2006-06-01 09:44:00,102.14,102.155,102.08,102.155,82331461.0
2006-06-01 09:45:00,102.15,102.175,102.115,102.155,49796745.0
2006-06-01 09:46:00,102.16,102.189,102.138,102.17,77358537.0
2006-06-01 09:47:00,102.16,102.19,102.123,102.19,54017700.0
2006-06-01 09:48:00,102.182,102.245,102.175,102.2,87270141.0
2006-06-01 09:49:00,102.2,102.213,102.2,102.2,81922955.0
2006-06-01 09:50:00,102.205,102.208,102.193,102.195,71305951.0
2006-06-01 09:51:00,102.185,102.2,102.179,102.19,24351990.0
2006-06-01 09:52:00,102.19,102.21,102.163,102.21,13209986.0
2006-06-01 09:53:00,102.2,102.22,102.195,102.208,128485400.0
2006-06-01 09:54:00,102.205,102.21,102.193,102.193,41405523.0
2006-06-01 09:55:00,102.2,102.2,102.185,102.185,76347676.0
2006-06-01 09:56:00,102.185,102.2,102.181,102.183,108761222.0
2006-06-01 09:57:00,102.19,102.2,102.177,102.18,96536796.0
2006-06-01 09:58:00,102.175,102.175,102.13,102.15,62813030.0
2006-06-01 09:59:00,102.16,102.16,102.146,102.15,40510289.0
2006-06-01 10:00:00,102.16,102.18,102.095,102.152,157649811.0
2006-06-01 10:01:00,102.15,102.185,102.14,102.167,262959390.0
2006-06-01 10:02:00,102.17,102.196,102.17,102.195,31840446.0
2006-06-01 10:03:00,102.195,102.24,102.19,102.215,29190157.0
2006-06-01 10:04:00,102.21,102.234,102.21,102.22,208493740.0
2006-06-01 10:05:00,102.215,102.249,102.215,102.215,60714629.0
2006-06-01 10:06:00,102.215,102.23,102.205,102.215,94275638.0
2006-06-01 10:07:00,102.19,102.21,102.185,102.185,34422442.0
2006-06-01 10:08:00,102.178,102.195,102.178,102.195,43210667.0
2006-06-01 10:09:00,102.18,102.195,102.175,102.195,97090185.0
2006-06-01 10:10:00,102.19,102.19,102.175,102.19,130134306.0
2006-06-01 10:11:00,102.185,102.188,102.165,102.165,40867067.0
2006-06-01 10:12:00,102.157,102.18,102.153,102.175,39219467.0
2006-06-01 10:13:00,102.17,102.17,102.125,102.155,66289542.0
2006-06-01 10:14:00,102.145,102.145,102.11,102.135,100864550.0
2006-06-01 10:15:00,102.132,102.143,102.13,102.135,56896542.0
2006-06-01 10:16:00,102.14,102.14,102.105,102.118,74830432.0
2006-06-01 10:17:00,102.12,102.12,102.07,102.07,48855708.0
2006-06-01 10:18:00,102.065,102.09,102.065,102.09,66329458.0
2006-06-01 10:19:00,102.09,102.115,102.074,102.09,74340924.0
2006-06-01 10:20:00,102.1,102.103,102.085,102.095,189241528.0
2006-06-01 10:21:00,102.093,102.119,102.065,102.065,71643780.0
2006-06-01 10:22:00,102.105,102.15,102.093,102.135,160441172.0
2006-06-01 10:23:00,102.14,102.18,102.125,102.175,32347162.0
2006-06-01 10:24:00,102.18,102.205,102.153,102.167,38803931.0
2006-06-01 10:25:00,102.175,102.175,102.15,102.17,33525858.0
2006-06-01 10:26:00,102.165,102.181,102.165,102.175,147873689.0
2006-06-01 10:27:00,102.175,102.185,102.155,102.185,44234105.0
2006-06-01 10:28:00,102.18,102.2,102.177,102.185,96185597.0
2006-06-01 10:29:00,102.18,102.205,102.18,102.2,91324867.0
2006-06-01 10:30:00,102.205,102.225,102.156,102.183,35702153.0
2006-06-01 10:31:00,102.185,102.2,102.163,102.163,49582993.0
2006-06-01 10:32:00,102.17,102.17,102.105,102.155,61423252.0
2006-06-01 10:33:00,102.115,102.17,102.115,102.145,49238647.0
2006-06-01 10:34:00,102.14,102.157,102.14,102.147,47208724.0
2006-06-01 10:35:00,102.15,102.161,102.14,102.15,75404309.0
2006-06-01 10:36:00,102.15,102.17,102.145,102.158,138574232.0
2006-06-01 10:37:00,102.155,102.16,102.143,102.16,81693642.0
2006-06-01 10:38:00,102.17,102.172,102.15,102.172,25681230.0
2006-06-01 10:39:00,102.18,102.23,102.18,102.185,12632794.0
2006-06-01 10:40:00,102.177,102.191,102.17,102.17,26641985.0
2006-06-01 10:41:00,102.177,102.18,102.167,102.17,83054066.0
2006-06-01 10:42:00,102.18,102.193,102.152,102.165,65485654.0
2006-06-01 10:43:00,102.17,102.185,102.135,102.145,29758538.0
2006-06-01 10:44:00,102.145,102.145,102.125,102.14,46122795.0
2006-06-01 10:45:00,102.14,102.14,102.095,102.12,105097936.0
2006-06-01 10:46:00,102.11,102.123,102.11,102.11,64175261.0
2006-06-01 10:47:00,102.095,102.126,102.095,102.117,94417526.0
2006-06-01 10:48:00,102.113,102.113,102.068,102.1,127073710.0
2006-06-01 10:49:00,102.105,102.155,102.074,102.155,88992144.0
2006-06-01 10:50:00,102.15,102.15,102.13,102.13,48804362.0
2006-06-01 10:51:00,102.12,102.165,102.12,102.145,166801885.0
2006-06-01 10:52:00,102.15,102.165,102.13,102.145,113190923.0
2006-06-01 10:53:00,102.15,102.165,102.135,102.16,66309516.0
2006-06-01 10:54:00,102.15,102.175,102.145,102.175,301002444.0
2006-06-01 10:55:00,102.172,102.202,102.172,102.185,91260200.0
2006-06-01 10:56:00,102.18,102.19,102.173,102.175,67589032.0
2006-06-01 10:57:00,102.185,102.205,102.185,102.2,191756947.0
2006-06-01 10:58:00,102.193,102.202,102.173,102.197,186959662.0
2006-06-01 10:59:00,102.2,102.2,102.135,102.135,88883623.0
2006-06-01 11:00:00,102.19,102.203,102.18,102.195,119071147.0
2006-06-01 11:01:00,102.19,102.226,102.19,102.225,119401000.0
2006-06-01 11:02:00,102.225,102.255,102.215,102.228,55282510.0
2006-06-01 11:03:00,102.217,102.23,102.217,102.23,62888844.0
2006-06-01 11:04:00,102.225,102.24,102.215,102.24,36368795.0
2006-06-01 11:05:00,102.235,102.235,102.213,102.23,31371644.0
2006-06-01 11:06:00,102.23,102.23,102.219,102.22,56244591.0
2006-06-01 11:07:00,102.22,102.223,102.205,102.215,90228484.0
2006-06-01 11:08:00,102.225,102.235,102.189,102.217,128298260.0
2006-06-01 11:09:00,102.225,102.235,102.22,102.22,58606422.0
2006-06-01 11:10:00,102.23,102.23,102.225,102.23,74223709.0
2006-06-01 11:11:00,102.23,102.255,102.23,102.255,47580779.0
2006-06-01 11:12:00,102.255,102.259,102.244,102.25,149897590.0
2006-06-01 11:13:00,102.25,102.25,102.23,102.235,33011786.0
2006-06-01 11:14:00,102.235,102.24,102.23,102.24,82569381.0
2006-06-01 11:15:00,102.235,102.29,102.225,102.27,46390896.0
2006-06-01 11:16:00,102.235,102.31,102.235,102.31,37696895.0
2006-06-01 11:17:00,102.31,102.31,102.275,102.3,74633524.0
2006-06-01 11:18:00,102.31,102.31,102.284,102.31,40903774.0
2006-06-01 11:19:00,102.315,102.325,102.305,102.325,126309854.0
2006-06-01 11:20:00,102.328,102.328,102.307,102.31,25483120.0
2006-06-01 11:21:00,102.303,102.303,102.295,102.295,84871778.0
2006-06-01 11:22:00,102.292,102.3,102.28,102.3,33743367.0
2006-06-01 11:23:00,102.31,102.33,102.293,102.31,13709624.0
2006-06-01 11:24:00,102.303,102.32,102.296,102.31,21557944.0
2006-06-01 11:25:00,102.31,102.31,102.29,102.303,36400730.0
2006-06-01 11:26:00,102.31,102.32,102.295,102.297,34568605.0
2006-06-01 11:27:00,102.3,102.305,102.285,102.305,61581614.0
2006-06-01 11:28:00,102.307,102.313,102.273,102.31,164193347.0
2006-06-01 11:29:00,102.31,102.31,102.285,102.29,78782725.0
2006-06-01 11:30:00,102.293,102.299,102.289,102.29,36907791.0
2006-06-01 11:31:00,102.29,102.3,102.283,102.285,90140416.0
2006-06-01 11:32:00,102.282,102.314,102.27,102.3,45195693.0
2006-06-01 11:33:00,102.295,102.307,102.28,102.305,50935946.0
2006-06-01 11:34:00,102.303,102.327,102.3,102.3,66508732.0
2006-06-01 11:35:00,102.323,102.323,102.312,102.312,62984774.0
2006-06-01 11:36:00,102.313,102.336,102.303,102.325,37445474.0
2006-06-01 11:37:00,102.322,102.324,102.3,102.323,76326385.0
2006-06-01 11:38:00,102.32,102.335,102.32,102.328,58758075.0
2006-06-01 11:39:00,102.327,102.331,102.31,102.33,135277499.0
2006-06-01 11:40:00,102.325,102.325,102.307,102.315,165233080.0
2006-06-01 11:41:00,102.31,102.345,102.31,102.32,65321291.0
2006-06-01 11:42:00,102.325,102.342,102.325,102.335,92611804.0
2006-06-01 11:43:00,102.335,102.335,102.297,102.325,93323478.0
2006-06-01 11:44:00,102.325,102.328,102.317,102.32,67761021.0
2006-06-01 11:45:00,102.32,102.33,102.318,102.33,38956899.0
2006-06-01 11:46:00,102.31,102.34,102.3,102.34,55828088.0
2006-06-01 11:47:00,102.34,102.395,102.34,102.38,116068608.0
2006-06-01 11:48:00,102.38,102.38,102.337,102.36,10606539.0
2006-06-01 11:49:00,102.355,102.363,102.348,102.348,18285471.0
2006-06-01 11:50:00,102.357,102.37,102.345,102.37,25255451.0
2006-06-01 11:51:00,102.365,102.405,102.36,102.39,27058784.0
2006-06-01 11:52:00,102.39,102.397,102.21,102.25,19669191.0
2006-06-01 11:53:00,102.26,102.31,102.245,102.267,29095873.0
2006-06-01 11:54:00,102.263,102.275,102.21,102.21,158714185.0
2006-06-01 11:55:00,102.213,102.225,102.165,102.217,99196631.0
2006-06-01 11:56:00,102.21,102.228,102.197,102.197,36265728.0
2006-06-01 11:57:00,102.197,102.236,102.197,102.215,60806520.0
2006-06-01 11:58:00,102.22,102.22,102.19,102.19,95309029.0
2006-06-01 11:59:00,102.19,102.205,102.155,102.17,25531599.0
2006-06-01 12:00:00,102.175,102.192,102.175,102.192,150323347.0
2006-06-01 12:01:00,102.195,102.21,102.194,102.21,36914491.0
2006-06-01 12:02:00,102.205,102.205,102.18,102.18,86813910.0
2006-06-01 12:03:00,102.175,102.185,102.125,102.128,23088094.0
2006-06-01 12:04:00,102.145,102.145,102.1,102.1,54651771.0
2006-06-01 12:05:00,102.092,102.125,102.09,102.105,63347423.0
2006-06-01 12:06:00,102.115,102.126,102.11,102.11,64177002.0
2006-06-01 12:07:00,102.11,102.125,102.09,102.125,28744991.0
2006-06-01 12:08:00,102.127,102.127,102.105,102.12,35918776.0
2006-06-01 12:09:00,102.11,102.129,102.093,102.12,138965284.0
2006-06-01 12:10:00,102.11,102.135,102.11,102.13,47493644.0
2006-06-01 12:11:00,102.12,102.126,102.098,102.11,65793943.0
2006-06-01 12:12:00,102.1,102.13,102.09,102.09,306818272.0
2006-06-01 12:13:00,102.115,102.125,102.105,102.125,164643590.0
2006-06-01 12:14:00,102.12,102.139,102.12,102.12,26584300.0
2006-06-01 12:15:00,102.085,102.14,102.085,102.105,90748794.0
2006-06-01 12:16:00,102.113,102.113,102.093,102.093,79919644.0
2006-06-01 12:17:00,102.093,102.093,102.08,102.083,21519909.0
2006-06-01 12:18:00,102.09,102.12,102.055,102.12,55685132.0
2006-06-01 12:19:00,102.11,102.118,102.083,102.083,60120141.0
2006-06-01 12:20:00,102.09,102.1,102.07,102.07,79490749.0
2006-06-01 12:21:00,102.08,102.1,102.08,102.1,29298716.0
2006-06-01 12:22:00,102.095,102.097,102.088,102.095,44274688.0
2006-06-01 12:23:00,102.1,102.1,102.075,102.075,84962520.0
2006-06-01 12:24:00,102.07,102.117,102.07,102.07,16380282.0
2006-06-01 12:25:00,102.06,102.089,102.06,102.075,261669556.0
2006-06-01 12:26:00,102.075,102.095,102.075,102.08,31801371.0
2006-06-01 12:27:00,102.075,102.095,102.068,102.08,28202361.0
2006-06-01 12:28:00,102.08,102.08,102.035,102.058,29350175.0
2006-06-01 12:29:00,102.065,102.105,102.065,102.09,108433252.0
2006-06-01 12:30:00,102.08,102.095,102.075,102.09,42348948.0
2006-06-01 12:31:00,102.085,102.105,102.073,102.105,96021993.0
2006-06-01 12:32:00,102.1,102.107,102.076,102.097,94339799.0
2006-06-01 12:33:00,102.105,102.107,102.095,102.095,27576060.0
2006-06-01 12:34:00,102.098,102.11,102.087,102.1,32727607.0
2006-06-01 12:35:00,102.105,102.11,102.097,102.11,202822129.0
2006-06-01 12:36:00,102.105,102.106,102.085,102.105,11840109.0
2006-06-01 12:37:00,102.093,102.135,102.093,102.11,135083943.0
2006-06-01 12:38:00,102.107,102.14,102.107,102.14,206301980.0
2006-06-01 12:39:00,102.14,102.14,102.124,102.13,59350297.0
2006-06-01 12:40:00,102.135,102.207,102.135,102.17,103803272.0
2006-06-01 12:41:00,102.175,102.305,102.175,102.275,114975826.0
2006-06-01 12:42:00,102.27,102.27,102.175,102.235,88884397.0
2006-06-01 12:43:00,102.24,102.24,102.165,102.165,143917022.0
2006-06-01 12:44:00,102.175,102.18,102.155,102.18,67970913.0
2006-06-01 12:45:00,102.17,102.183,102.145,102.145,34909516.0
2006-06-01 12:46:00,102.13,102.197,102.13,102.195,14294865.0
2006-06-01 12:47:00,102.19,102.24,102.182,102.195,34688904.0
2006-06-01 12:48:00,102.2,102.235,102.183,102.193,99912415.0
2006-06-01 12:49:00,102.2,102.223,102.185,102.215,44895268.0
2006-06-01 12:50:00,102.22,102.22,102.144,102.185,80925235.0
2006-06-01 12:51:00,102.185,102.192,102.172,102.175,138752724.0
2006-06-01 12:52:00,102.175,102.18,102.17,102.175,62789961.0
2006-06-01 12:53:00,102.175,102.18,102.167,102.173,77117373.0
2006-06-01 12:54:00,102.17,102.18,102.167,102.175,209521854.0
2006-06-01 12:55:00,102.18,102.18,102.165,102.175,163942739.0
2006-06-01 12:56:00,102.175,102.175,102.13,102.155,178022781.0
2006-06-01 12:57:00,102.16,102.175,102.135,102.135,36258068.0
2006-06-01 12:58:00,102.125,102.165,102.125,102.152,48999110.0
2006-06-01 12:59:00,102.145,102.195,102.145,102.158,35928548.0
2006-06-01 13:00:00,102.17,102.21,102.16,102.21,28067750.0
2006-06-01 13:01:00,102.205,102.205,102.189,102.19,214029362.0
2006-06-01 13:02:00,102.185,102.189,102.132,102.17,34130083.0
2006-06-01 13:03:00,102.18,102.215,102.18,102.208,200858087.0
2006-06-01 13:04:00,102.2,102.23,102.2,102.215,72642992.0
2006-06-01 13:05:00,102.208,102.26,102.208,102.215,99081428.0
2006-06-01 13:06:00,102.21,102.235,102.205,102.235,30271729.0
2006-06-01 13:07:00,102.225,102.235,102.197,102.225,25817415.0
2006-06-01 13:08:00,102.23,102.253,102.2,102.245,67598894.0
2006-06-01 13:09:00,102.24,102.253,102.225,102.233,41369172.0
2006-06-01 13:10:00,102.235,102.295,102.235,102.277,162992206.0
2006-06-01 13:11:00,102.28,102.35,102.28,102.3,128090116.0
2006-06-01 13:12:00,102.295,102.31,102.255,102.297,14832801.0
2006-06-01 13:13:00,102.3,102.32,102.29,102.305,52001069.0
2006-06-01 13:14:00,102.305,102.307,102.25,102.275,60104584.0
2006-06-01 13:15:00,102.27,102.33,102.25,102.305,121456749.0
2006-06-01 13:16:00,102.31,102.31,102.26,102.3,35638370.0
2006-06-01 13:17:00,102.297,102.325,102.27,102.297,20433574.0
2006-06-01 13:18:00,102.3,102.313,102.295,102.295,65113855.0
2006-06-01 13:19:00,102.305,102.31,102.285,102.3,17083473.0
2006-06-01 13:20:00,102.292,102.329,102.292,102.315,144149591.0
2006-06-01 13:21:00,102.31,102.335,102.3,102.325,18360135.0
2006-06-01 13:22:00,102.315,102.337,102.3,102.337,8264598.0
2006-06-01 13:23:00,102.34,102.34,102.305,102.317,152947893.0
2006-06-01 13:24:00,102.32,102.33,102.31,102.31,63853295.0
2006-06-01 13:25:00,102.305,102.323,102.305,102.323,164130816.0
2006-06-01 13:26:00,102.33,102.345,102.305,102.305,97537887.0
2006-06-01 13:27:00,102.295,102.327,102.28,102.32,104769000.0
2006-06-01 13:28:00,102.335,102.335,102.295,102.317,38393502.0
2006-06-01 13:29:00,102.31,102.335,102.305,102.307,146743239.0
2006-06-01 13:30:00,102.315,102.315,102.293,102.293,159772427.0
2006-06-01 13:31:00,102.3,102.305,102.29,102.305,44951878.0
2006-06-01 13:32:00,102.305,102.318,102.29,102.318,141912448.0
2006-06-01 13:33:00,102.323,102.323,102.31,102.31,22797009.0
2006-06-01 13:34:00,102.28,102.365,102.28,102.36,46948996.0
2006-06-01 13:35:00,102.355,102.38,102.325,102.35,149102343.0
2006-06-01 13:36:00,102.348,102.377,102.348,102.355,34661504.0
2006-06-01 13:37:00,102.355,102.382,102.355,102.37,9435716.0
2006-06-01 13:38:00,102.363,102.363,102.35,102.36,25418188.0
2006-06-01 13:39:00,102.365,102.47,102.355,102.37,7692308.0
2006-06-01 13:40:00,102.363,102.4,102.363,102.363,26743360.0
2006-06-01 13:41:00,102.37,102.394,102.37,102.385,12923834.0
2006-06-01 13:42:00,102.372,102.395,102.35,102.35,58919618.0
2006-06-01 13:43:00,102.36,102.37,102.34,102.34,65593742.0
2006-06-01 13:44:00,102.33,102.364,102.155,102.337,81756117.0
2006-06-01 13:45:00,102.325,102.41,102.325,102.41,49789076.0
2006-06-01 13:46:00,102.405,102.42,102.37,102.37,139801735.0
2006-06-01 13:47:00,102.355,102.415,102.355,102.4,51711896.0
2006-06-01 13:48:00,102.395,102.41,102.2,102.41,13741891.0
2006-06-01 13:49:00,102.4,102.404,102.373,102.373,51499264.0
2006-06-01 13:50:00,102.383,102.4,102.22,102.4,149062290.0
2006-06-01 13:51:00,102.4,102.4,102.288,102.385,64137053.0
2006-06-01 13:52:00,102.37,102.393,102.357,102.393,161699635.0
2006-06-01 13:53:00,102.39,102.39,102.328,102.34,118869505.0
2006-06-01 13:54:00,102.335,102.353,102.318,102.335,65488084.0
2006-06-01 13:55:00,102.33,102.34,102.315,102.34,74891912.0
2006-06-01 13:56:00,102.335,102.36,102.295,102.295,64530905.0
2006-06-01 13:57:00,102.3,102.317,102.29,102.295,59015819.0
2006-06-01 13:58:00,102.3,102.307,102.28,102.28,86637044.0
2006-06-01 13:59:00,102.283,102.3,102.261,102.283,23414737.0
2006-06-01 14:00:00,102.26,102.315,102.26,102.285,19036117.0
2006-06-01 14:01:00,102.28,102.28,102.235,102.27,130041520.0
2006-06-01 14:02:00,102.26,102.28,102.26,102.263,333920242.0
2006-06-01 14:03:00,102.26,102.301,102.26,102.26,46251342.0
2006-06-01 14:04:00,102.255,102.257,102.202,102.225,118259167.0
2006-06-01 14:05:00,102.225,102.23,102.205,102.23,32526473.0
2006-06-01 14:06:00,102.23,102.24,102.177,102.177,109531701.0
2006-06-01 14:07:00,102.19,102.21,102.19,102.2,34378245.0
2006-06-01 14:08:00,102.195,102.213,102.183,102.183,56415755.0
2006-06-01 14:09:00,102.19,102.21,102.18,102.21,15151963.0
2006-06-01 14:10:00,102.215,102.23,102.19,102.22,290814203.0
2006-06-01 14:11:00,102.215,102.23,102.185,102.215,35088567.0
2006-06-01 14:12:00,102.212,102.23,102.2,102.23,69194338.0
2006-06-01 14:13:00,102.225,102.245,102.21,102.227,117297460.0
2006-06-01 14:14:00,102.24,102.24,102.17,102.24,21289445.0
2006-06-01 14:15:00,102.238,102.255,102.22,102.235,59878965.0
2006-06-01 14:16:00,102.235,102.27,102.235,102.26,41777376.0
2006-06-01 14:17:00,102.25,102.28,102.242,102.245,153093488.0
2006-06-01 14:18:00,102.265,102.275,102.25,102.26,126592980.0
2006-06-01 14:19:00,102.26,102.302,102.26,102.285,26373018.0
2006-06-01 14:20:00,102.29,102.3,102.25,102.255,30443486.0
2006-06-01 14:21:00,102.257,102.355,102.24,102.355,239703501.0
2006-06-01 14:22:00,102.345,102.38,102.315,102.37,63006107.0
2006-06-01 14:23:00,102.37,102.418,102.348,102.418,114511771.0
2006-06-01 14:24:00,102.42,102.5,102.405,102.47,141403184.0
2006-06-01 14:25:00,102.47,102.507,102.465,102.475,51094715.0
2006-06-01 14:26:00,102.48,102.485,102.469,102.48,53090647.0
2006-06-01 14:27:00,102.472,102.505,102.463,102.463,34579998.0
2006-06-01 14:28:00,102.465,102.475,102.445,102.445,51274312.0
2006-06-01 14:29:00,102.385,102.473,102.305,102.32,85864127.0
2006-06-01 14:30:00,102.325,102.455,102.3,102.385,16086688.0
2006-06-01 14:31:00,102.395,102.412,102.385,102.412,110163483.0
2006-06-01 14:32:00,102.41,102.42,102.368,102.385,84862456.0
2006-06-01 14:33:00,102.375,102.4,102.35,102.37,39455902.0
2006-06-01 14:34:00,102.36,102.375,102.345,102.36,71242539.0
2006-06-01 14:35:00,102.37,102.391,102.352,102.352,45077026.0
2006-06-01 14:36:00,102.36,102.36,102.318,102.348,31065757.0
2006-06-01 14:37:00,102.347,102.353,102.313,102.313,147481112.0
2006-06-01 14:38:00,102.32,102.336,102.31,102.33,83308388.0
2006-06-01 14:39:00,102.33,102.348,102.295,102.32,221237044.0
2006-06-01 14:40:00,102.317,102.342,102.305,102.34,152262666.0
2006-06-01 14:41:00,102.34,102.35,102.285,102.305,117423211.0
2006-06-01 14:42:00,102.31,102.33,102.263,102.295,83939506.0
2006-06-01 14:43:00,102.295,102.3,102.245,102.25,89480016.0
2006-06-01 14:44:00,102.245,102.29,102.245,102.26,51626467.0
2006-06-01 14:45:00,102.253,102.263,102.22,102.235,38405017.0
2006-06-01 14:46:00,102.24,102.275,102.23,102.265,94140635.0
2006-06-01 14:47:00,102.265,102.295,102.265,102.295,189622764.0
2006-06-01 14:48:00,102.295,102.31,102.22,102.24,16162977.0
2006-06-01 14:49:00,102.217,102.263,102.185,102.22,146483314.0
2006-06-01 14:50:00,102.22,102.275,102.22,102.237,138907314.0
2006-06-01 14:51:00,102.235,102.255,102.183,102.215,32734245.0
2006-06-01 14:52:00,102.21,102.285,102.21,102.275,288174868.0
2006-06-01 14:53:00,102.27,102.27,102.235,102.235,111042776.0
2006-06-01 14:54:00,102.225,102.26,102.225,102.225,36637339.0
2006-06-01 14:55:00,102.235,102.26,102.22,102.245,70199346.0
2006-06-01 14:56:00,102.25,102.257,102.225,102.257,11309263.0
2006-06-01 14:57:00,102.267,102.283,102.26,102.268,55809028.0
2006-06-01 14:58:00,102.27,102.32,102.26,102.288,96975515.0
2006-06-01 14:59:00,102.298,102.322,102.255,102.29,37268527.0
2006-06-01 15:00:00,102.3,102.305,102.26,102.282,95674080.0
2006-06-01 15:01:00,102.285,102.335,102.28,102.28,317691810.0
2006-06-01 15:02:00,102.285,102.317,102.255,102.283,207747797.0
2006-06-01 15:03:00,102.275,102.311,102.257,102.3,134098677.0
2006-06-01 15:04:00,102.303,102.303,102.23,102.23,114571353.0
2006-06-01 15:05:00,102.235,102.24,102.12,102.145,79536136.0
2006-06-01 15:06:00,102.15,102.185,102.105,102.18,47154985.0
2006-06-01 15:07:00,102.18,102.23,102.18,102.23,5591201.0
2006-06-01 15:08:00,102.235,102.235,102.17,102.21,35235810.0
2006-06-01 15:09:00,102.21,102.22,102.17,102.17,99619547.0
2006-06-01 15:10:00,102.17,102.2,102.155,102.17,34005677.0
2006-06-01 15:11:00,102.18,102.195,102.05,102.055,24894823.0
2006-06-01 15:12:00,102.055,102.093,102.037,102.093,82074995.0
2006-06-01 15:13:00,102.095,102.142,102.095,102.142,41484813.0
2006-06-01 15:14:00,102.145,102.155,102.055,102.095,56659708.0
2006-06-01 15:15:00,102.095,102.105,101.995,101.995,90011207.0
2006-06-01 15:16:00,102.0,102.008,101.955,101.968,37807853.0
2006-06-01 15:17:00,101.925,101.995,101.925,101.99,123307026.0
2006-06-01 15:18:00,101.985,102.01,101.935,101.955,120113785.0
2006-06-01 15:19:00,101.945,101.96,101.93,101.96,52399725.0
2006-06-01 15:20:00,101.96,102.0,101.96,101.965,41532924.0
2006-06-01 15:21:00,101.97,102.0,101.97,102.0,90404545.0
2006-06-01 15:22:00,101.99,102.04,101.99,102.035,17716053.0
2006-06-01 15:23:00,102.045,102.045,102.023,102.023,87639431.0
2006-06-01 15:24:00,102.03,102.035,101.99,102.01,53709407.0
2006-06-01 15:25:00,101.993,102.06,101.985,102.06,50241083.0
2006-06-01 15:26:00,102.05,102.05,102.017,102.045,232099345.0
2006-06-01 15:27:00,102.035,102.09,102.035,102.06,61930442.0
2006-06-01 15:28:00,102.065,102.092,102.065,102.083,112717517.0
2006-06-01 15:29:00,102.085,102.121,102.045,102.075,24696070.0
2006-06-01 15:30:00,102.09,102.105,102.07,102.075,22414079.0
2006-06-01 15:31:00,102.073,102.1,102.073,102.075,54984145.0
2006-06-01 15:32:00,102.08,102.145,102.08,102.125,69212793.0
2006-06-01 15:33:00,102.125,102.135,102.1,102.123,27447930.0
2006-06-01 15:34:00,102.117,102.14,102.117,102.125,38959384.0
2006-06-01 15:35:00,102.125,102.16,102.075,102.16,78130325.0
2006-06-01 15:36:00,102.153,102.153,102.105,102.123,83295287.0
2006-06-01 15:37:00,102.125,102.143,102.11,102.113,103925628.0
2006-06-01 15:38:00,102.11,102.125,102.035,102.125,5366899.0
2006-06-01 15:39:00,102.115,102.165,102.095,102.155,95628754.0
2006-06-01 15:40:00,102.15,102.15,102.095,102.11,43234123.0
2006-06-01 15:41:00,102.12,102.125,102.1,102.1,31888528.0
2006-06-01 15:42:00,102.107,102.136,102.105,102.105,78317141.0
2006-06-01 15:43:00,102.108,102.108,102.078,102.08,24172983.0
2006-06-01 15:44:00,102.085,102.115,102.075,102.115,37494638.0
2006-06-01 15:45:00,102.09,102.108,102.08,102.1,122732943.0
2006-06-01 15:46:00,102.092,102.13,102.066,102.1,83646980.0
2006-06-01 15:47:00,102.12,102.12,102.08,102.08,157869505.0
2006-06-01 15:48:00,102.098,102.12,102.065,102.12,28651514.0
2006-06-01 15:49:00,102.113,102.145,102.063,102.075,104167930.0
2006-06-01 15:50:00,102.073,102.095,102.068,102.085,90467111.0
2006-06-01 15:51:00,102.085,102.09,102.05,102.09,12554701.0
2006-06-01 15:52:00,102.1,102.11,102.089,102.11,144764849.0
2006-06-01 15:53:00,102.1,102.131,102.1,102.12,128940346.0
2006-06-01 15:54:00,102.12,102.12,102.063,102.107,41958911.0
2006-06-01 15:55:00,102.105,102.13,102.1,102.113,104938346.0
2006-06-01 15:56:00,102.12,102.13,102.1,102.1,85467293.0
2006-06-01 15:57:00,102.11,102.11,102.055,102.09,89774692.0
2006-06-01 15:58:00,102.077,102.11,102.077,102.095,44056765.0
2006-06-01 15:59:00,102.093,102.108,101.975,101.99,151089497.0
2006-06-01 16:00:00,101.983,102.08,101.91,102.08,90746615.0
2006-06-01 16:01:00,102.068,102.115,102.05,102.06,120120987.0
2006-06-01 16:02:00,102.055,102.13,102.033,102.102,45096595.0
2006-06-01 16:03:00,102.092,102.115,101.99,101.99,102219223.0
2006-06-01 16:04:00,101.993,102.02,101.96,102.02,162261642.0
2006-06-01 16:05:00,102.01,102.013,101.97,101.977,70031099.0
2006-06-01 16:06:00,101.97,102.015,101.95,102.0,60638313.0
2006-06-01 16:07:00,101.993,102.01,101.96,101.963,98988223.0
2006-06-01 16:08:00,101.97,102.005,101.925,101.955,25812946.0
2006-06-01 16:09:00,101.95,101.98,101.945,101.945,15914884.0
2006-06-01 16:10:00,101.95,101.985,101.925,101.975,37780884.0
2006-06-01 16:11:00,101.97,102.003,101.94,101.94,31066144.0
2006-06-01 16:12:00,101.95,102.0,101.93,101.975,65164904.0
2006-06-01 16:13:00,101.975,102.03,101.963,102.01,116549517.0
2006-06-01 16:14:00,102.015,102.03,101.99,101.99,48535452.0
2006-06-01 16:15:00,101.99,102.03,101.96,101.98,18823709.0
2006-06-01 16:16:00,101.98,102.003,101.953,101.97,107624319.0
2006-06-01 16:17:00,101.98,102.07,101.978,102.03,55677089.0
2006-06-01 16:18:00,102.023,102.08,102.005,102.03,111092953.0
2006-06-01 16:19:00,102.025,102.055,102.0,102.045,67930003.0
2006-06-01 16:20:00,102.05,102.05,101.96,101.995,70802980.0
2006-06-01 16:21:00,101.99,102.03,101.985,101.997,83628311.0
2006-06-01 16:22:00,101.997,102.04,101.985,102.04,94936449.0
2006-06-01 16:23:00,102.04,102.04,101.98,101.992,63407854.0
2006-06-01 16:24:00,101.975,101.975,101.95,101.962,60656721.0
2006-06-01 16:25:00,101.965,101.965,101.855,101.945,26229276.0
2006-06-01 16:26:00,101.943,101.945,101.927,101.945,77002767.0
2006-06-01 16:27:00,101.94,101.98,101.94,101.957,123023474.0
2006-06-01 16:28:00,101.96,101.978,101.925,101.942,99048903.0
2006-06-01 16:29:00,101.953,101.975,101.945,101.97,118127650.0
2006-06-01 16:30:00,101.97,101.995,101.895,101.895,129889511.0
2006-06-01 16:31:00,101.94,101.965,101.897,101.925,35405847.0
2006-06-01 16:32:00,101.935,101.96,101.88,101.905,93654333.0
2006-06-01 16:33:00,101.91,101.92,101.87,101.87,35848193.0
2006-06-01 16:34:00,101.87,101.913,101.833,101.868,47927143.0
2006-06-01 16:35:00,101.88,101.94,101.88,101.915,62248275.0
2006-06-01 16:36:00,101.91,101.927,101.88,101.91,89426569.0
2006-06-01 16:37:00,101.9,101.9,101.85,101.875,41763288.0
2006-06-01 16:38:00,101.875,101.9,101.855,101.855,47501752.0
2006-06-01 16:39:00,101.85,101.85,101.83,101.847,78758835.0
2006-06-01 16:40:00,101.85,101.853,101.79,101.815,71548931.0
2006-06-01 16:41:00,101.808,101.842,101.79,101.825,55985571.0
2006-06-01 16:42:00,101.82,101.85,101.8,101.8,41487859.0
2006-06-01 16:43:00,101.81,101.825,101.77,101.787,103257849.0
2006-06-01 16:44:00,101.795,101.805,101.77,101.805,269074002.0
2006-06-01 16:45:00,101.815,101.83,101.75,101.82,107964775.0
2006-06-01 16:46:00,101.815,101.815,101.755,101.79,26264038.0
2006-06-01 16:47:00,101.795,101.825,101.78,101.78,62249161.0
2006-06-01 16:48:00,101.76,101.81,101.76,101.793,56676977.0
2006-06-01 16:49:00,101.8,101.8,101.77,101.79,88200149.0
2006-06-01 16:50:00,101.79,101.8,101.745,101.76,40577463.0
2006-06-01 16:51:00,101.765,101.875,101.753,101.875,31778925.0
2006-06-01 16:52:00,101.86,101.88,101.82,101.823,97119175.0
2006-06-01 16:53:00,101.825,101.86,101.82,101.835,38293427.0
2006-06-01 16:54:00,101.85,101.85,101.76,101.775,201110991.0
2006-06-01 16:55:00,101.787,101.81,101.768,101.79,131650353.0
2006-06-01 16:56:00,101.79,101.842,101.755,101.842,43513006.0
2006-06-01 16:57:00,101.84,101.871,101.825,101.833,61446504.0
2006-06-01 16:58:00,101.838,101.852,101.83,101.83,146879803.0
2006-06-01 16:59:00,101.85,101.879,101.825,101.875,113191440.0
2006-06-01 17:00:00,101.865,101.95,101.865,101.885,70576985.0
2006-06-01 17:01:00,101.892,101.935,101.892,101.935,33353688.0
2006-06-01 17:02:00,101.94,101.95,101.861,101.903,45493549.0
2006-06-01 17:03:00,101.905,101.932,101.888,101.905,102025036.0
2006-06-01 17:04:00,101.91,101.933,101.89,101.923,35628903.0
2006-06-01 17:05:00,101.93,101.97,101.922,101.945,179224005.0
2006-06-01 17:06:00,101.955,101.975,101.935,101.95,48020141.0
2006-06-01 17:07:00,101.945,101.955,101.937,101.937,23695655.0
2006-06-01 17:08:00,101.943,101.943,101.909,101.935,68837249.0
2006-06-01 17:09:00,101.935,101.95,101.91,101.94,23286364.0
2006-06-01 17:10:00,101.935,101.945,101.895,101.93,224747620.0
2006-06-01 17:11:00,101.93,101.948,101.925,101.925,76232921.0
2006-06-01 17:12:00,101.917,101.935,101.905,101.935,107429788.0
2006-06-01 17:13:00,101.928,101.937,101.927,101.93,62260563.0
2006-06-01 17:14:00,101.925,101.925,101.904,101.915,19367805.0
2006-06-01 17:15:00,101.91,101.955,101.909,101.935,51340245.0
2006-06-01 17:16:00,101.94,101.94,101.924,101.935,38987835.0
2006-06-01 17:17:00,101.935,101.96,101.91,101.94,33698154.0
2006-06-01 17:18:00,101.937,101.955,101.919,101.92,124374758.0
2006-06-01 17:19:00,101.917,101.965,101.917,101.945,77788064.0
2006-06-01 17:20:00,101.95,102.0,101.95,102.0,49342806.0
2006-06-01 17:21:00,102.0,102.003,101.92,101.94,127348439.0
2006-06-01 17:22:00,101.92,101.945,101.9,101.91,22016673.0
2006-06-01 17:23:00,101.915,101.92,101.885,101.91,123755607.0
2006-06-01 17:24:00,101.902,101.94,101.902,101.925,20029561.0
2006-06-01 17:25:00,101.91,101.92,101.905,101.915,100007568.0
2006-06-01 17:26:00,101.925,101.98,101.925,101.975,36751597.0
2006-06-01 17:27:00,101.972,101.972,101.903,101.97,126066413.0
2006-06-01 17:28:00,101.96,101.985,101.953,101.975,101567447.0
2006-06-01 17:29:00,101.96,101.977,101.92,101.935,78981993.0
2006-06-01 17:30:00,101.94,101.97,101.923,101.945,54626927.0
2006-06-01 17:31:00,101.943,101.969,101.91,101.927,197886624.0
2006-06-01 17:32:00,101.935,101.946,101.885,101.89,43763151.0
2006-06-01 17:33:00,101.885,101.935,101.885,101.91,29783505.0
2006-06-01 17:34:00,101.903,101.965,101.903,101.965,31350492.0
2006-06-01 17:35:00,101.965,102.02,101.94,102.005,342792646.0
2006-06-01 17:36:00,102.002,102.05,102.0,102.05,74131485.0
2006-06-01 17:37:00,102.05,102.07,102.031,102.06,58804087.0
2006-06-01 17:38:00,102.05,102.065,102.037,102.065,68844026.0
2006-06-01 17:39:00,102.065,102.065,102.025,102.045,30323834.0
2006-06-01 17:40:00,102.03,102.04,102.023,102.023,45832331.0
2006-06-01 17:41:00,102.015,102.102,102.015,102.102,221478136.0
2006-06-01 17:42:00,102.11,102.125,102.075,102.115,106305634.0
2006-06-01 17:43:00,102.12,102.18,102.095,102.165,31840225.0
2006-06-01 17:44:00,102.15,102.19,102.125,102.177,84959147.0
2006-06-01 17:45:00,102.17,102.19,102.155,102.17,53546083.0
2006-06-01 17:46:00,102.18,102.194,102.16,102.16,28844816.0
2006-06-01 17:47:00,102.165,102.175,102.143,102.143,33216268.0
2006-06-01 17:48:00,102.142,102.17,102.142,102.15,21996671.0
2006-06-01 17:49:00,102.15,102.175,102.15,102.16,54416474.0
2006-06-01 17:50:00,102.16,102.17,102.145,102.145,29718117.0
2006-06-01 17:51:00,102.15,102.155,102.14,102.145,58229657.0
2006-06-01 17:52:00,102.143,102.157,102.139,102.155,88137402.0
2006-06-01 17:53:00,102.16,102.175,102.135,102.168,29304402.0
2006-06-01 17:54:00,102.17,102.185,102.155,102.175,392494666.0
2006-06-01 17:55:00,102.185,102.185,102.158,102.177,73880160.0
2006-06-01 17:56:00,102.185,102.2,102.113,102.145,87586325.0
2006-06-01 17:57:00,102.15,102.17,102.115,102.115,31365326.0
2006-06-01 17:58:00,102.11,102.129,102.1,102.115,167197987.0
2006-06-01 17:59:00,102.1,102.185,102.08,102.155,141979999.0
2006-06-01 18:00:00,102.155,102.17,102.085,102.085,39469447.0
2006-06-01 18:01:00,102.095,102.12,102.087,102.115,42791026.0
2006-06-01 18:02:00,102.107,102.137,102.083,102.083,93833927.0
2006-06-01 18:03:00,102.075,102.1,102.075,102.095,32977096.0
2006-06-01 18:04:00,102.09,102.095,102.035,102.04,13995957.0
2006-06-01 18:05:00,102.02,102.09,102.02,102.09,42361068.0
2006-06-01 18:06:00,102.08,102.175,102.08,102.163,50239452.0
2006-06-01 18:07:00,102.125,102.152,102.115,102.145,6145728.0
2006-06-01 18:08:00,102.145,102.145,102.088,102.088,48359616.0
2006-06-01 18:09:00,102.1,102.11,102.063,102.095,60903834.0
2006-06-01 18:10:00,102.095,102.118,102.075,102.11,55734998.0
2006-06-01 18:11:00,102.11,102.128,102.1,102.11,100546791.0
2006-06-01 18:12:00,102.11,102.116,102.02,102.09,152091212.0
2006-06-01 18:13:00,102.095,102.12,102.09,102.09,127793441.0
2006-06-01 18:14:00,102.102,102.108,102.093,102.093,57130049.0
2006-06-01 18:15:00,102.085,102.088,102.06,102.085,30980052.0
2006-06-01 18:16:00,102.085,102.1,102.08,102.085,39855634.0
2006-06-01 18:17:00,102.08,102.105,102.075,102.09,53851556.0
2006-06-01 18:18:00,102.083,102.093,102.05,102.05,35021176.0
2006-06-01 18:19:00,102.045,102.054,102.027,102.027,81735150.0
2006-06-01 18:20:00,102.03,102.047,102.03,102.03,88123715.0
2006-06-01 18:21:00,102.035,102.035,102.01,102.03,49556020.0
2006-06-01 18:22:00,102.015,102.035,102.015,102.025,361824135.0
2006-06-01 18:23:00,102.017,102.045,102.005,102.015,58070858.0
2006-06-01 18:24:00,102.007,102.045,102.0,102.03,186156964.0
2006-06-01 18:25:00,102.035,102.051,102.035,102.04,69007097.0
2006-06-01 18:26:00,102.045,102.048,102.031,102.035,62224241.0
2006-06-01 18:27:00,102.035,102.052,102.035,102.04,72203642.0
2006-06-01 18:28:00,102.05,102.05,102.031,102.033,46625823.0
2006-06-01 18:29:00,102.045,102.05,102.02,102.035,33789116.0
2006-06-01 18:30:00,102.035,102.05,102.023,102.035,28558014.0
2006-06-01 18:31:00,102.035,102.052,102.035,102.035,20181668.0
2006-06-01 18:32:00,102.04,102.06,102.035,102.045,30909625.0
2006-06-01 18:33:00,102.04,102.043,102.027,102.035,86663044.0
2006-06-01 18:34:00,102.015,102.035,102.015,102.027,46109118.0
2006-06-01 18:35:00,102.025,102.03,102.02,102.02,35659646.0
2006-06-01 18:36:00,102.03,102.035,102.023,102.023,60962736.0
2006-06-01 18:37:00,102.023,102.035,102.015,102.035,30371946.0
2006-06-01 18:38:00,102.035,102.063,102.032,102.04,52788990.0
2006-06-01 18:39:00,102.02,102.06,102.005,102.05,60159832.0
2006-06-01 18:40:00,102.04,102.047,102.035,102.04,69713882.0
2006-06-01 18:41:00,102.033,102.04,102.02,102.04,184430356.0
2006-06-01 18:42:00,102.045,102.046,102.04,102.042,40028597.0
2006-06-01 18:43:00,102.043,102.067,102.043,102.053,136425794.0
2006-06-01 18:44:00,102.055,102.07,102.051,102.06,85924873.0
2006-06-01 18:45:00,102.058,102.065,102.04,102.065,35921099.0
2006-06-01 18:46:00,102.06,102.06,102.04,102.05,140550263.0
2006-06-01 18:47:00,102.055,102.06,102.042,102.05,21261993.0
2006-06-01 18:48:00,102.055,102.055,102.042,102.05,82706511.0
2006-06-01 18:49:00,102.045,102.09,102.045,102.09,99159446.0
2006-06-01 18:50:00,102.07,102.108,102.07,102.095,257145591.0
2006-06-01 18:51:00,102.095,102.106,102.09,102.105,145945965.0
2006-06-01 18:52:00,102.1,102.113,102.1,102.113,33340875.0
2006-06-01 18:53:00,102.12,102.12,102.095,102.095,23311810.0
2006-06-01 18:54:00,102.105,102.105,102.094,102.1,78866459.0
2006-06-01 18:55:00,102.11,102.11,102.068,102.068,25859421.0
2006-06-01 18:56:00,102.075,102.089,102.075,102.085,39223593.0
2006-06-01 18:57:00,102.087,102.087,102.051,102.07,75752009.0
2006-06-01 18:58:00,102.07,102.097,102.043,102.097,73451472.0
2006-06-01 18:59:00,102.09,102.115,102.09,102.1,96342034.0
2006-06-01 19:00:00,102.09,102.105,102.09,102.095,91701789.0
2006-06-01 19:01:00,102.095,102.101,102.085,102.093,25102027.0
2006-06-01 19:02:00,102.09,102.11,102.075,102.09,40281039.0
2006-06-01 19:03:00,102.09,102.104,102.07,102.07,83910837.0
2006-06-01 19:04:00,102.075,102.095,102.065,102.095,67680587.0
2006-06-01 19:05:00,102.09,102.102,102.085,102.095,156242325.0
2006-06-01 19:06:00,102.095,102.095,102.065,102.095,176602534.0
2006-06-01 19:07:00,102.08,102.098,102.05,102.05,96315112.0
2006-06-01 19:08:00,102.05,102.064,102.045,102.06,64234673.0
2006-06-01 19:09:00,102.06,102.072,102.025,102.025,100746889.0
2006-06-01 19:10:00,102.07,102.07,102.032,102.035,51690405.0
2006-06-01 19:11:00,102.035,102.06,102.035,102.05,25371472.0
2006-06-01 19:12:00,102.045,102.06,102.043,102.048,365358564.0
2006-06-01 19:13:00,102.045,102.062,102.045,102.055,54039787.0
2006-06-01 19:14:00,102.06,102.066,102.035,102.055,94743461.0
2006-06-01 19:15:00,102.057,102.11,102.057,102.095,181886444.0
2006-06-01 19:16:00,102.105,102.125,102.08,102.1,104404651.0
2006-06-01 19:17:00,102.095,102.13,102.085,102.098,44449662.0
2006-06-01 19:18:00,102.105,102.12,102.087,102.105,108080502.0
2006-06-01 19:19:00,102.11,102.11,102.06,102.09,56265651.0
2006-06-01 19:20:00,102.085,102.1,102.038,102.1,69355047.0
2006-06-01 19:21:00,102.087,102.108,102.078,102.078,129737536.0
2006-06-01 19:22:00,102.085,102.085,102.055,102.055,52267789.0
2006-06-01 19:23:00,102.05,102.065,102.04,102.065,50297340.0
2006-06-01 19:24:00,102.062,102.068,102.055,102.055,61501173.0
2006-06-01 19:25:00,102.03,102.069,102.027,102.037,94522641.0
2006-06-01 19:26:00,102.055,102.055,102.035,102.04,37831571.0
2006-06-01 19:27:00,102.04,102.052,102.035,102.035,142802030.0
2006-06-01 19:28:00,102.035,102.05,102.005,102.01,44273154.0
2006-06-01 19:29:00,102.013,102.055,102.0,102.05,61537730.0
2006-06-01 19:30:00,102.04,102.06,102.04,102.055,10673142.0
2006-06-01 19:31:00,102.05,102.058,102.033,102.058,140438228.0
2006-06-01 19:32:00,102.06,102.06,102.048,102.055,81888029.0
2006-06-01 19:33:00,102.055,102.055,102.045,102.045,202722611.0
2006-06-01 19:34:00,102.035,102.05,102.035,102.05,96449596.0
2006-06-01 19:35:00,102.055,102.083,102.045,102.05,14222104.0
2006-06-01 19:36:00,102.05,102.075,102.05,102.06,112629146.0
2006-06-01 19:37:00,102.055,102.073,102.052,102.065,57156880.0
2006-06-01 19:38:00,102.065,102.07,102.017,102.07,330911821.0
2006-06-01 19:39:00,102.055,102.07,102.055,102.062,48550801.0
2006-06-01 19:40:00,102.07,102.07,102.055,102.07,169968174.0
2006-06-01 19:41:00,102.07,102.07,102.025,102.025,52360809.0
2006-06-01 19:42:00,102.07,102.07,102.06,102.065,102395438.0
2006-06-01 19:43:00,102.065,102.065,102.055,102.06,215461617.0
2006-06-01 19:44:00,102.065,102.065,102.043,102.043,28642446.0
2006-06-01 19:45:00,102.045,102.051,102.035,102.045,31420096.0
2006-06-01 19:46:00,102.045,102.065,102.025,102.065,27545799.0
2006-06-01 19:47:00,102.06,102.08,102.045,102.045,51366352.0
2006-06-01 19:48:00,102.04,102.06,102.023,102.035,59174934.0
2006-06-01 19:49:00,102.035,102.06,102.035,102.05,18346035.0
2006-06-01 19:50:00,102.04,102.064,102.037,102.042,71977741.0
2006-06-01 19:51:00,102.045,102.064,102.041,102.045,65592871.0
2006-06-01 19:52:00,102.043,102.054,102.03,102.03,26027521.0
2006-06-01 19:53:00,102.04,102.05,102.038,102.047,25934589.0
2006-06-01 19:54:00,102.045,102.065,102.045,102.065,43861526.0
2006-06-01 19:55:00,102.07,102.095,102.07,102.095,56930211.0
2006-06-01 19:56:00,102.1,102.135,102.09,102.12,42798447.0
2006-06-01 19:57:00,102.11,102.11,102.04,102.095,76524271.0
2006-06-01 19:58:00,102.1,102.13,102.065,102.11,53859205.0
2006-06-01 19:59:00,102.1,102.12,102.095,102.12,76907181.0
2006-06-01 20:00:00,102.115,102.12,102.092,102.12,133336871.0
2006-06-01 20:01:00,102.1,102.136,102.1,102.115,26586689.0
2006-06-01 20:02:00,102.113,102.113,102.077,102.095,94066808.0
2006-06-01 20:03:00,102.077,102.105,102.073,102.085,62639000.0
2006-06-01 20:04:00,102.085,102.085,102.058,102.077,59210755.0
2006-06-01 20:05:00,102.09,102.095,102.072,102.095,15001552.0
2006-06-01 20:06:00,102.088,102.13,102.088,102.093,32773850.0
2006-06-01 20:07:00,102.095,102.115,102.08,102.11,22379128.0
2006-06-01 20:08:00,102.11,102.11,102.1,102.1,83899991.0
2006-06-01 20:09:00,102.095,102.11,102.09,102.1,74647527.0
2006-06-01 20:10:00,102.095,102.095,102.08,102.08,15364983.0
2006-06-01 20:11:00,102.09,102.112,102.078,102.105,84296140.0
2006-06-01 20:12:00,102.103,102.123,102.099,102.105,32613952.0
2006-06-01 20:13:00,102.105,102.13,102.105,102.13,54759868.0
2006-06-01 20:14:00,102.13,102.13,102.09,102.1,25239010.0
2006-06-01 20:15:00,102.09,102.113,102.09,102.113,77489361.0
2006-06-01 20:16:00,102.11,102.111,102.09,102.09,44620636.0
2006-06-01 20:17:00,102.09,102.12,102.08,102.113,27638727.0
2006-06-01 20:18:00,102.115,102.145,102.115,102.14,73940370.0
2006-06-01 20:19:00,102.14,102.14,102.124,102.133,73757443.0
2006-06-01 20:20:00,102.14,102.167,102.129,102.167,76160015.0
2006-06-01 20:21:00,102.18,102.23,102.18,102.19,63775734.0
2006-06-01 20:22:00,102.175,102.225,102.175,102.22,88509336.0
2006-06-01 20:23:00,102.213,102.225,102.21,102.22,107236329.0
2006-06-01 20:24:00,102.215,102.223,102.207,102.223,91346388.0
2006-06-01 20:25:00,102.215,102.233,102.215,102.23,65000142.0
2006-06-01 20:26:00,102.217,102.23,102.213,102.23,50646912.0
2006-06-01 20:27:00,102.227,102.227,102.21,102.22,13431699.0
2006-06-01 20:28:00,102.215,102.217,102.207,102.21,58374328.0
2006-06-01 20:29:00,102.2,102.225,102.198,102.2,34670179.0
2006-06-01 20:30:00,102.205,102.243,102.204,102.228,17094519.0
2006-06-01 20:31:00,102.235,102.257,102.228,102.257,31032531.0
2006-06-01 20:32:00,102.248,102.267,102.24,102.255,156987711.0
2006-06-01 20:33:00,102.253,102.253,102.22,102.22,43647868.0
2006-06-01 20:34:00,102.228,102.228,102.216,102.22,80527094.0
2006-06-01 20:35:00,102.21,102.219,102.205,102.205,95178442.0
2006-06-01 20:36:00,102.21,102.216,102.202,102.215,17408658.0
2006-06-01 20:37:00,102.22,102.22,102.195,102.2,13888903.0
2006-06-01 20:38:00,102.2,102.214,102.197,102.2,70588335.0
2006-06-01 20:39:00,102.205,102.22,102.205,102.205,34257049.0
2006-06-01 20:40:00,102.203,102.221,102.203,102.22,34631942.0
2006-06-01 20:41:00,102.22,102.229,102.216,102.228,66498200.0
2006-06-01 20:42:00,102.23,102.24,102.222,102.24,22006291.0
2006-06-01 20:43:00,102.23,102.238,102.225,102.225,97948173.0
2006-06-01 20:44:00,102.222,102.238,102.212,102.23,49747440.0
2006-06-01 20:45:00,102.23,102.235,102.208,102.235,20255687.0
2006-06-01 20:46:00,102.225,102.226,102.182,102.225,38531252.0
2006-06-01 20:47:00,102.23,102.235,102.22,102.22,176793536.0
2006-06-01 20:48:00,102.23,102.245,102.222,102.222,97038036.0
2006-06-01 20:49:00,102.225,102.237,102.225,102.23,63548329.0
2006-06-01 20:50:00,102.22,102.26,102.215,102.26,28554818.0
2006-06-01 20:51:00,102.26,102.26,102.225,102.233,79606084.0
2006-06-01 20:52:00,102.23,102.23,102.2,102.218,179732427.0
2006-06-01 20:53:00,102.215,102.215,102.17,102.18,31677209.0
2006-06-01 20:54:00,102.173,102.205,102.165,102.19,87721147.0
2006-06-01 20:55:00,102.18,102.18,102.156,102.158,32224151.0
2006-06-01 20:56:00,102.155,102.155,102.13,102.13,101509628.0
2006-06-01 20:57:00,102.14,102.165,102.13,102.13,163716527.0
2006-06-01 20:58:00,102.14,102.172,102.14,102.16,67251302.0
2006-06-01 20:59:00,102.165,102.185,102.165,102.165,30992049.0
2006-06-01 21:00:00,102.17,102.182,102.17,102.17,26677626.0
2006-06-01 21:01:00,102.185,102.195,102.175,102.195,90613003.0
2006-06-01 21:02:00,102.185,102.19,102.18,102.19,155520112.0
2006-06-01 21:03:00,102.185,102.22,102.17,102.22,57734715.0
2006-06-01 21:04:00,102.213,102.238,102.19,102.22,74504856.0
2006-06-01 21:05:00,102.223,102.231,102.22,102.22,21120197.0
2006-06-01 21:06:00,102.22,102.228,102.22,102.22,19297798.0
2006-06-01 21:07:00,102.23,102.23,102.208,102.215,85763032.0
2006-06-01 21:08:00,102.21,102.224,102.197,102.197,135430555.0
2006-06-01 21:09:00,102.187,102.211,102.187,102.2,180146087.0
2006-06-01 21:10:00,102.19,102.205,102.187,102.195,43062509.0
2006-06-01 21:11:00,102.2,102.221,102.2,102.2,33388564.0
2006-06-01 21:12:00,102.2,102.218,102.168,102.21,27249137.0
2006-06-01 21:13:00,102.21,102.21,102.185,102.19,108199235.0
2006-06-01 21:14:00,102.192,102.217,102.191,102.203,135093472.0
2006-06-01 21:15:00,102.21,102.21,102.19,102.21,35881559.0
2006-06-01 21:16:00,102.21,102.21,102.18,102.19,231567478.0
2006-06-01 21:17:00,102.195,102.211,102.194,102.195,40981142.0
2006-06-01 21:18:00,102.19,102.203,102.19,102.195,57951495.0
2006-06-01 21:19:00,102.195,102.195,102.18,102.182,77872610.0
2006-06-01 21:20:00,102.182,102.21,102.18,102.21,14546943.0
2006-06-01 21:21:00,102.195,102.212,102.195,102.195,144380563.0
2006-06-01 21:22:00,102.195,102.202,102.185,102.195,32737494.0
2006-06-01 21:23:00,102.195,102.196,102.185,102.195,96118688.0
2006-06-01 21:24:00,102.2,102.215,102.19,102.205,29459874.0
2006-06-01 21:25:00,102.205,102.215,102.185,102.205,54251907.0
2006-06-01 21:26:00,102.205,102.243,102.205,102.21,82291330.0
2006-06-01 21:27:00,102.22,102.234,102.218,102.218,130754515.0
2006-06-01 21:28:00,102.23,102.23,102.215,102.22,58489953.0
2006-06-01 21:29:00,102.215,102.229,102.215,102.22,95978800.0
2006-06-01 21:30:00,102.223,102.23,102.219,102.23,19651504.0
2006-06-01 21:31:00,102.23,102.245,102.209,102.245,40008506.0
2006-06-01 21:32:00,102.24,102.24,102.214,102.227,60668745.0
2006-06-01 21:33:00,102.2,102.237,102.2,102.217,46757516.0
2006-06-01 21:34:00,102.215,102.235,102.18,102.215,196764356.0
2006-06-01 21:35:00,102.205,102.225,102.205,102.215,45205702.0
2006-06-01 21:36:00,102.21,102.21,102.163,102.18,191981303.0
2006-06-01 21:37:00,102.173,102.18,102.16,102.17,164975931.0
2006-06-01 21:38:00,102.18,102.198,102.165,102.195,79568141.0
2006-06-01 21:39:00,102.195,102.215,102.18,102.188,98775374.0
2006-06-01 21:40:00,102.19,102.203,102.19,102.19,97008501.0
2006-06-01 21:41:00,102.193,102.198,102.168,102.168,286124473.0
2006-06-01 21:42:00,102.18,102.18,102.15,102.175,91052622.0
2006-06-01 21:43:00,102.175,102.175,102.157,102.16,46781552.0
2006-06-01 21:44:00,102.16,102.16,102.14,102.155,37320203.0
2006-06-01 21:45:00,102.153,102.153,102.13,102.14,134796966.0
2006-06-01 21:46:00,102.14,102.179,102.14,102.15,29763952.0
2006-06-01 21:47:00,102.14,102.155,102.12,102.14,127830565.0
2006-06-01 21:48:00,102.155,102.165,102.13,102.13,69863044.0
2006-06-01 21:49:00,102.13,102.135,102.123,102.125,25612910.0
2006-06-01 21:50:00,102.123,102.15,102.122,102.128,142698533.0
2006-06-01 21:51:00,102.128,102.129,102.097,102.097,67104400.0
2006-06-01 21:52:00,102.105,102.105,102.073,102.073,53339609.0
2006-06-01 21:53:00,102.073,102.12,102.073,102.12,29093167.0
2006-06-01 21:54:00,102.115,102.152,102.1,102.135,130133050.0
2006-06-01 21:55:00,102.14,102.143,102.11,102.125,74735940.0
2006-06-01 21:56:00,102.122,102.153,102.122,102.153,115915116.0
2006-06-01 21:57:00,102.158,102.175,102.14,102.175,153004125.0
2006-06-01 21:58:00,102.175,102.19,102.165,102.165,61709936.0
2006-06-01 21:59:00,102.16,102.16,102.148,102.155,90890114.0
2006-06-01 22:00:00,102.143,102.15,102.143,102.145,140352424.0
2006-06-01 22:01:00,102.155,102.166,102.145,102.145,79094326.0
2006-06-01 22:02:00,102.15,102.166,102.145,102.145,97914406.0
2006-06-01 22:03:00,102.155,102.16,102.15,102.155,96581539.0
2006-06-01 22:04:00,102.15,102.191,102.15,102.185,252967364.0
2006-06-01 22:05:00,102.183,102.183,102.121,102.16,95797563.0
2006-06-01 22:06:00,102.16,102.17,102.159,102.17,97885466.0
2006-06-01 22:07:00,102.18,102.182,102.16,102.17,140789209.0
2006-06-01 22:08:00,102.162,102.181,102.162,102.175,261850227.0
2006-06-01 22:09:00,102.18,102.19,102.173,102.173,53499126.0
2006-06-01 22:10:00,102.177,102.177,102.15,102.153,25444800.0
2006-06-01 22:11:00,102.148,102.173,102.145,102.165,78106118.0
2006-06-01 22:12:00,102.165,102.177,102.157,102.16,38800037.0
2006-06-01 22:13:00,102.157,102.178,102.153,102.153,39023178.0
2006-06-01 22:14:00,102.16,102.17,102.111,102.143,422454207.0
2006-06-01 22:15:00,102.16,102.16,102.14,102.16,176153152.0
2006-06-01 22:16:00,102.155,102.155,102.14,102.15,114186507.0
2006-06-01 22:17:00,102.145,102.159,102.111,102.135,124933198.0
2006-06-01 22:18:00,102.135,102.135,102.075,102.075,49410407.0
2006-06-01 22:19:00,102.115,102.14,102.115,102.14,141062633.0
2006-06-01 22:20:00,102.14,102.17,102.14,102.16,175002798.0
2006-06-01 22:21:00,102.15,102.16,102.135,102.135,173756301.0
2006-06-01 22:22:00,102.14,102.149,102.134,102.145,35326697.0
2006-06-01 22:23:00,102.145,102.168,102.135,102.168,164486542.0
2006-06-01 22:24:00,102.17,102.18,102.155,102.165,130790437.0
2006-06-01 22:25:00,102.165,102.175,102.157,102.16,97606190.0
2006-06-01 22:26:00,102.158,102.165,102.153,102.16,107491620.0
2006-06-01 22:27:00,102.155,102.165,102.13,102.13,80430996.0
2006-06-01 22:28:00,102.13,102.16,102.13,102.16,124472975.0
2006-06-01 22:29:00,102.155,102.165,102.115,102.16,116548798.0
2006-06-01 22:30:00,102.155,102.185,102.145,102.168,105746852.0
2006-06-01 22:31:00,102.175,102.189,102.162,102.165,54914806.0
2006-06-01 22:32:00,102.165,102.17,102.16,102.17,23088228.0
2006-06-01 22:33:00,102.165,102.185,102.16,102.173,155625640.0
2006-06-01 22:34:00,102.18,102.185,102.165,102.18,38815635.0
2006-06-01 22:35:00,102.175,102.183,102.165,102.165,59379254.0
2006-06-01 22:36:00,102.17,102.175,102.133,102.15,94671843.0
2006-06-01 22:37:00,102.145,102.146,102.13,102.132,315660850.0
2006-06-01 22:38:00,102.13,102.155,102.13,102.13,126826072.0
2006-06-01 22:39:00,102.14,102.14,102.114,102.133,188597822.0
2006-06-01 22:40:00,102.132,102.143,102.124,102.135,75817375.0
2006-06-01 22:41:00,102.135,102.14,102.085,102.135,143578653.0
2006-06-01 22:42:00,102.133,102.159,102.133,102.135,163907318.0
2006-06-01 22:43:00,102.127,102.142,102.124,102.125,275594746.0
2006-06-01 22:44:00,102.115,102.135,102.115,102.13,94807158.0
2006-06-01 22:45:00,102.135,102.135,102.077,102.125,84874546.0
2006-06-01 22:46:00,102.13,102.135,102.12,102.127,91985113.0
2006-06-01 22:47:00,102.13,102.135,102.12,102.122,110948095.0
2006-06-01 22:48:00,102.13,102.141,102.128,102.135,60456659.0
2006-06-01 22:49:00,102.14,102.17,102.125,102.14,242457804.0
2006-06-01 22:50:00,102.14,102.159,102.14,102.14,21038663.0
2006-06-01 22:51:00,102.15,102.15,102.138,102.15,59630536.0
2006-06-01 22:52:00,102.14,102.155,102.133,102.135,81819113.0
2006-06-01 22:53:00,102.125,102.155,102.125,102.155,72590716.0
2006-06-01 22:54:00,102.155,102.158,102.133,102.145,216784565.0
2006-06-01 22:55:00,102.15,102.15,102.12,102.123,76828708.0
2006-06-01 22:56:00,102.13,102.134,102.115,102.115,200401734.0
2006-06-01 22:57:00,102.1,102.115,102.08,102.11,184116979.0
2006-06-01 22:58:00,102.1,102.147,102.1,102.12,474636507.0
2006-06-01 22:59:00,102.13,102.13,102.075,102.123,166720664.0
2006-06-01 23:00:00,102.123,102.135,102.12,102.125,34205008.0
2006-06-01 23:31:00,102.115,102.115,102.045,102.045,238913736.0
2006-06-01 23:32:00,102.04,102.055,102.023,102.04,53116550.0
2006-06-01 23:33:00,102.04,102.065,102.033,102.065,48493851.0
2006-06-01 23:34:00,102.045,102.07,102.042,102.07,41767791.0
2006-06-01 23:35:00,102.075,102.075,102.047,102.047,20433107.0
2006-06-01 23:36:00,102.045,102.07,102.045,102.055,49418178.0
2006-06-01 23:37:00,102.055,102.08,102.055,102.065,112903027.0
2006-06-01 23:38:00,102.065,102.08,102.042,102.08,60133226.0
2006-06-01 23:39:00,102.08,102.08,102.065,102.07,141960298.0
2006-06-01 23:40:00,102.065,102.065,102.045,102.055,104288914.0
2006-06-01 23:41:00,102.055,102.083,102.055,102.08,69170621.0
2006-06-01 23:42:00,102.085,102.085,102.063,102.08,108189866.0
2006-06-01 23:43:00,102.075,102.076,102.067,102.07,35887171.0
2006-06-01 23:44:00,102.065,102.075,102.063,102.075,26894005.0
2006-06-01 23:45:00,102.08,102.08,102.07,102.07,71770493.0
2006-06-01 23:46:00,102.075,102.09,102.028,102.09,12877728.0
2006-06-01 23:47:00,102.06,102.077,102.06,102.06,81198637.0
2006-06-01 23:48:00,102.05,102.069,102.05,102.06,178002807.0
2006-06-01 23:49:00,102.055,102.07,102.008,102.07,18993172.0
2006-06-01 23:50:00,102.06,102.06,102.045,102.045,83776306.0
2006-06-01 23:51:00,102.04,102.05,102.035,102.05,61414944.0
2006-06-01 23:52:00,102.043,102.055,102.043,102.045,51090248.0
2006-06-01 23:53:00,102.045,102.06,102.03,102.03,137610740.0
2006-06-01 23:54:00,102.035,102.054,102.027,102.027,92699255.0
2006-06-01 23:55:00,102.035,102.055,102.034,102.04,37389551.0
2006-06-01 23:56:00,102.035,102.075,102.035,102.075,63541348.0
2006-06-01 23:57:00,102.075,102.075,102.037,102.037,42149856.0
2006-06-01 23:58:00,102.045,102.08,102.045,102.08,131595191.0
2006-06-01 23:59:00,102.035,102.12,102.035,102.08,24313124.0
2006-06-02 00:00:00,102.08,102.103,102.07,102.07,58816025.0
2006-06-02 00:01:00,102.075,102.08,102.067,102.075,136167193.0
2006-06-02 00:02:00,102.075,102.075,102.04,102.05,94056029.0
2006-06-02 00:03:00,102.04,102.055,102.04,102.05,114999949.0
2006-06-02 00:04:00,102.06,102.069,102.055,102.057,96251612.0
2006-06-02 00:05:00,102.055,102.058,102.041,102.043,133631330.0
2006-06-02 00:06:00,102.04,102.06,102.04,102.05,57515481.0
2006-06-02 00:07:00,102.043,102.055,102.037,102.04,35295573.0
2006-06-02 00:08:00,102.055,102.058,102.054,102.058,57626825.0
2006-06-02 00:09:00,102.058,102.09,102.058,102.09,30373492.0
2006-06-02 00:10:00,102.08,102.11,102.08,102.097,108323144.0
2006-06-02 00:11:00,102.087,102.1,102.087,102.092,143068723.0
2006-06-02 00:12:00,102.105,102.105,102.09,102.105,98433982.0
2006-06-02 00:13:00,102.1,102.1,102.09,102.1,39705450.0
2006-06-02 00:14:00,102.05,102.095,102.05,102.093,96565777.0
2006-06-02 00:15:00,102.105,102.105,102.087,102.1,80697552.0
2006-06-02 00:16:00,102.1,102.105,102.099,102.105,86537601.0
2006-06-02 00:17:00,102.1,102.11,102.1,102.105,121390262.0
2006-06-02 00:18:00,102.11,102.11,102.1,102.11,39015363.0
2006-06-02 00:19:00,102.105,102.111,102.095,102.105,186641437.0
2006-06-02 00:20:00,102.105,102.106,102.082,102.082,54623891.0
2006-06-02 00:21:00,102.09,102.09,102.045,102.045,33354796.0
2006-06-02 00:22:00,102.055,102.062,102.028,102.06,62125570.0
2006-06-02 00:23:00,102.06,102.06,102.05,102.06,171013786.0
2006-06-02 00:24:00,102.052,102.06,102.047,102.052,66956600.0
2006-06-02 00:25:00,102.06,102.07,102.055,102.07,81430312.0
2006-06-02 00:26:00,102.063,102.078,102.052,102.065,125817368.0
2006-06-02 00:27:00,102.07,102.07,102.06,102.06,105233173.0
2006-06-02 00:28:00,102.065,102.08,102.065,102.068,97464579.0
2006-06-02 00:29:00,102.025,102.068,102.025,102.038,40454938.0
2006-06-02 00:30:00,102.045,102.045,102.03,102.03,17777143.0
2006-06-02 00:31:00,102.025,102.031,102.013,102.025,76141473.0
2006-06-02 00:32:00,102.03,102.055,102.015,102.015,121551001.0
2006-06-02 00:33:00,102.025,102.035,102.025,102.035,29086469.0
2006-06-02 00:34:00,102.035,102.049,102.035,102.04,58604867.0
2006-06-02 00:35:00,102.037,102.066,102.03,102.038,71423328.0
2006-06-02 00:36:00,102.05,102.051,102.025,102.035,17581251.0
2006-06-02 00:37:00,102.027,102.032,102.02,102.02,55423539.0
2006-06-02 00:38:00,102.02,102.04,102.02,102.04,65827320.0
2006-06-02 00:39:00,102.033,102.037,102.03,102.03,47397402.0
2006-06-02 00:40:00,102.03,102.036,102.027,102.032,50490803.0
2006-06-02 00:41:00,102.035,102.053,102.03,102.03,63614379.0
2006-06-02 00:42:00,102.03,102.035,102.017,102.03,39511241.0
2006-06-02 00:43:00,102.022,102.035,102.02,102.025,35384431.0
2006-06-02 00:44:00,102.025,102.03,102.02,102.03,176691907.0
2006-06-02 00:45:00,102.03,102.055,102.03,102.045,78086319.0
2006-06-02 00:46:00,102.055,102.055,101.987,102.02,34590692.0
2006-06-02 00:47:00,102.018,102.039,102.017,102.017,24499764.0
2006-06-02 00:48:00,102.02,102.02,101.999,102.015,57010938.0
2006-06-02 00:49:00,102.007,102.02,102.005,102.005,76768290.0
2006-06-02 00:50:00,102.025,102.025,101.98,101.98,58094356.0
2006-06-02 00:51:00,101.985,102.0,101.925,101.945,53903807.0
2006-06-02 00:52:00,101.952,101.952,101.92,101.93,70833571.0
2006-06-02 00:53:00,101.922,101.953,101.922,101.933,46046245.0
2006-06-02 00:54:00,101.93,101.95,101.93,101.94,148118697.0
2006-06-02 00:55:00,101.935,101.96,101.935,101.96,188477606.0
2006-06-02 00:56:00,101.96,101.96,101.885,101.885,49814128.0
2006-06-02 00:57:00,101.935,101.935,101.913,101.92,77358872.0
2006-06-02 00:58:00,101.925,101.935,101.877,101.935,19828704.0
2006-06-02 00:59:00,101.925,101.928,101.855,101.928,47697756.0
2006-06-02 01:00:00,101.93,101.96,101.93,101.96,127959268.0
2006-06-02 01:01:00,101.952,101.97,101.952,101.97,23062621.0
2006-06-02 01:02:00,101.97,101.985,101.965,101.965,253906632.0
2006-06-02 01:03:00,101.962,101.975,101.957,101.96,241786070.0
2006-06-02 01:04:00,101.968,101.975,101.965,101.965,110646361.0
2006-06-02 01:05:00,101.98,101.98,101.96,101.98,50583629.0
2006-06-02 01:06:00,101.987,102.01,101.985,102.01,84828764.0
2006-06-02 01:07:00,102.005,102.057,101.975,102.01,31095715.0
2006-06-02 01:08:00,102.02,102.031,102.01,102.01,85581575.0
2006-06-02 01:09:00,102.015,102.053,102.015,102.033,209251120.0
2006-06-02 01:10:00,102.035,102.08,101.987,102.07,87652910.0
2006-06-02 01:11:00,102.07,102.096,102.065,102.07,39298947.0
2006-06-02 01:12:00,102.072,102.104,102.072,102.1,16235400.0
2006-06-02 01:13:00,102.095,102.101,102.073,102.085,40211420.0
2006-06-02 01:14:00,102.085,102.085,102.055,102.08,74341330.0
2006-06-02 01:15:00,102.085,102.09,102.07,102.09,41663250.0
2006-06-02 01:16:00,102.09,102.09,102.068,102.075,55257231.0
2006-06-02 01:17:00,102.07,102.075,102.06,102.065,21060443.0
2006-06-02 01:18:00,102.067,102.07,102.052,102.07,121559286.0
2006-06-02 01:19:00,102.065,102.08,102.065,102.08,94142346.0
2006-06-02 01:20:00,102.08,102.081,102.065,102.075,127552611.0
2006-06-02 01:21:00,102.075,102.08,102.067,102.08,57271518.0
2006-06-02 01:22:00,102.08,102.08,102.055,102.055,87077704.0
2006-06-02 01:23:00,102.047,102.07,102.038,102.038,75072737.0
2006-06-02 01:24:00,102.037,102.054,102.015,102.04,64731290.0
2006-06-02 01:25:00,102.028,102.056,102.028,102.04,83030813.0
2006-06-02 01:26:00,102.035,102.035,102.008,102.032,25369066.0
2006-06-02 01:27:00,102.035,102.049,102.035,102.045,117334991.0
2006-06-02 01:28:00,102.04,102.05,102.04,102.05,105435818.0
2006-06-02 01:29:00,102.043,102.043,102.015,102.015,41483808.0
2006-06-02 01:30:00,102.017,102.03,102.008,102.03,59545340.0
2006-06-02 01:31:00,102.025,102.03,102.005,102.025,32769938.0
2006-06-02 01:32:00,102.02,102.02,101.985,101.99,323217297.0
2006-06-02 01:33:00,101.99,101.99,101.97,101.98,43260696.0
2006-06-02 01:34:00,101.975,102.01,101.975,102.01,46281113.0
2006-06-02 01:35:00,101.995,102.015,101.98,101.98,28274750.0
2006-06-02 01:36:00,101.98,101.99,101.98,101.99,9790662.0
2006-06-02 01:37:00,101.99,101.995,101.98,101.98,26505911.0
2006-06-02 01:38:00,101.98,102.005,101.98,101.995,67339777.0
2006-06-02 01:39:00,101.995,102.005,101.987,102.0,34080025.0
2006-06-02 01:40:00,102.0,102.013,102.0,102.01,37708435.0
2006-06-02 01:41:00,102.025,102.031,102.02,102.02,91662668.0
2006-06-02 01:42:00,102.02,102.037,101.989,102.03,169731199.0
2006-06-02 01:43:00,102.035,102.083,102.03,102.03,56696136.0
2006-06-02 01:44:00,102.035,102.07,102.013,102.07,19022085.0
2006-06-02 01:45:00,102.07,102.07,102.01,102.03,65349095.0
2006-06-02 01:46:00,102.025,102.055,102.025,102.055,28453913.0
2006-06-02 01:47:00,102.06,102.085,102.06,102.085,75005297.0
2006-06-02 01:48:00,102.09,102.12,102.07,102.12,93380152.0
2006-06-02 01:49:00,102.123,102.14,102.04,102.04,15259997.0
2006-06-02 01:50:00,102.05,102.065,102.04,102.055,72224733.0
2006-06-02 01:51:00,102.06,102.075,102.025,102.055,84806868.0
2006-06-02 01:52:00,102.055,102.07,102.01,102.018,39330539.0
2006-06-02 01:53:00,102.03,102.03,102.005,102.02,89100437.0
2006-06-02 01:54:00,102.01,102.074,101.99,101.99,36535181.0
2006-06-02 01:55:00,102.035,102.075,102.0,102.015,156088626.0
2006-06-02 01:56:00,102.02,102.03,102.005,102.025,63012192.0
2006-06-02 01:57:00,102.035,102.035,101.97,101.98,100146775.0
2006-06-02 01:58:00,101.988,102.025,101.988,102.025,25264768.0
2006-06-02 01:59:00,102.022,102.022,101.98,101.98,144529566.0
2006-06-02 02:00:00,101.983,102.04,101.957,102.04,151771201.0
2006-06-02 02:01:00,102.03,102.053,102.03,102.03,512179246.0
2006-06-02 02:02:00,102.04,102.04,101.98,101.99,176882478.0
2006-06-02 02:03:00,101.995,102.005,101.945,101.99,195399508.0
2006-06-02 02:04:00,101.983,102.0,101.98,101.98,82834190.0
2006-06-02 02:05:00,101.975,101.985,101.93,101.945,228627468.0
2006-06-02 02:06:00,101.945,101.961,101.935,101.955,70599803.0
2006-06-02 02:07:00,101.965,101.981,101.955,101.98,84821805.0
2006-06-02 02:08:00,101.99,102.025,101.99,102.0,55896640.0
2006-06-02 02:09:00,101.99,102.01,101.99,101.99,20938158.0
2006-06-02 02:10:00,101.99,102.01,101.985,102.01,251121498.0
2006-06-02 02:11:00,102.005,102.03,101.983,102.03,55942130.0
2006-06-02 02:12:00,102.022,102.072,102.022,102.06,108868705.0
2006-06-02 02:13:00,102.057,102.075,102.04,102.04,93604470.0
2006-06-02 02:14:00,102.035,102.075,102.008,102.045,81712284.0
2006-06-02 02:15:00,102.04,102.04,102.03,102.035,100826497.0
2006-06-02 02:16:00,102.045,102.045,102.017,102.017,265071408.0
2006-06-02 02:17:00,102.025,102.058,102.025,102.043,178528828.0
2006-06-02 02:18:00,102.045,102.045,101.985,102.025,144576234.0
2006-06-02 02:19:00,102.025,102.025,101.972,101.972,76645141.0
2006-06-02 02:20:00,101.973,101.995,101.973,101.99,194010723.0
2006-06-02 02:21:00,101.98,101.991,101.98,101.98,127926237.0
2006-06-02 02:22:00,101.982,101.982,101.955,101.965,342923257.0
2006-06-02 02:23:00,101.97,101.98,101.969,101.97,104344587.0
2006-06-02 02:24:00,101.965,101.975,101.947,101.975,56540901.0
2006-06-02 02:25:00,101.98,101.98,101.96,101.97,42956656.0
2006-06-02 02:26:00,101.963,101.966,101.945,101.955,142775813.0
2006-06-02 02:27:00,101.96,101.974,101.955,101.955,21166323.0
2006-06-02 02:28:00,101.955,101.963,101.955,101.955,57841592.0
2006-06-02 02:29:00,101.948,101.975,101.945,101.975,102886602.0
2006-06-02 02:30:00,101.98,101.989,101.94,101.975,127361814.0
2006-06-02 02:31:00,101.98,101.98,101.955,101.955,133111937.0
2006-06-02 02:32:00,101.97,101.97,101.944,101.945,74314879.0
2006-06-02 02:33:00,101.95,101.96,101.949,101.958,105126278.0
2006-06-02 02:34:00,101.96,101.968,101.95,101.965,106382768.0
2006-06-02 02:35:00,101.965,101.99,101.96,101.97,145145308.0
2006-06-02 02:36:00,101.968,101.99,101.966,101.975,155955763.0
2006-06-02 02:37:00,101.975,102.012,101.975,102.0,39065238.0
2006-06-02 02:38:00,101.995,102.003,101.96,101.99,158104005.0
2006-06-02 02:39:00,102.0,102.0,101.97,101.99,175952948.0
2006-06-02 02:40:00,101.99,102.009,101.986,101.995,149304224.0
2006-06-02 02:41:00,101.955,102.008,101.955,101.985,48224095.0
2006-06-02 02:42:00,101.985,101.988,101.929,101.975,134394570.0
2006-06-02 02:43:00,101.98,101.98,101.94,101.955,114015484.0
2006-06-02 02:44:00,101.96,101.97,101.95,101.96,168197406.0
2006-06-02 02:45:00,101.953,101.982,101.933,101.98,427498691.0
2006-06-02 02:46:00,101.973,101.999,101.973,101.997,37264303.0
2006-06-02 02:47:00,102.0,102.0,101.972,101.975,41466323.0
2006-06-02 02:48:00,101.975,101.975,101.948,101.948,72367385.0
2006-06-02 02:49:00,101.953,101.956,101.927,101.927,25091014.0
2006-06-02 02:50:00,101.923,101.96,101.923,101.96,55068579.0
2006-06-02 02:51:00,101.955,101.972,101.955,101.972,261614773.0
2006-06-02 02:52:00,101.98,101.995,101.967,101.98,147934448.0
2006-06-02 02:53:00,101.97,102.005,101.97,102.0,95200804.0
2006-06-02 02:54:00,101.99,102.02,101.97,101.993,93854768.0
2006-06-02 02:55:00,101.995,102.001,101.963,101.97,265526783.0
2006-06-02 02:56:00,101.975,101.992,101.975,101.985,92237168.0
2006-06-02 02:57:00,101.975,101.994,101.975,101.99,95694299.0
2006-06-02 02:58:00,101.985,102.005,101.983,102.005,82312754.0
2006-06-02 02:59:00,101.995,102.01,101.98,101.993,135305530.0
2006-06-02 03:00:00,102.005,102.035,102.005,102.02,83293730.0
2006-06-02 03:01:00,102.025,102.025,102.002,102.005,56485065.0
2006-06-02 03:02:00,102.005,102.014,101.995,102.008,160482620.0
2006-06-02 03:03:00,102.003,102.027,102.0,102.002,118728994.0
2006-06-02 03:04:00,102.005,102.005,101.98,101.98,81678622.0
2006-06-02 03:05:00,101.975,102.01,101.975,101.995,133401385.0
2006-06-02 03:06:00,102.0,102.02,101.995,102.003,30280148.0
2006-06-02 03:07:00,102.003,102.035,101.995,102.015,57826983.0
2006-06-02 03:08:00,102.007,102.033,102.007,102.028,66591643.0
2006-06-02 03:09:00,102.028,102.033,102.008,102.013,138407886.0
2006-06-02 03:10:00,102.015,102.026,102.01,102.01,27314609.0
2006-06-02 03:11:00,102.01,102.022,102.01,102.015,68803469.0
2006-06-02 03:12:00,102.01,102.027,102.0,102.0,117523732.0
2006-06-02 03:13:00,102.01,102.015,102.0,102.0,32194649.0
2006-06-02 03:14:00,102.0,102.01,101.99,102.003,125731713.0
2006-06-02 03:15:00,102.005,102.01,101.997,102.01,40224405.0
2006-06-02 03:16:00,102.01,102.013,101.995,102.005,47736278.0
2006-06-02 03:17:00,102.005,102.02,101.998,102.02,96607558.0
2006-06-02 03:18:00,102.008,102.023,102.0,102.023,275702911.0
2006-06-02 03:19:00,102.02,102.05,102.01,102.05,94910965.0
2006-06-02 03:20:00,102.048,102.062,102.035,102.045,99132250.0
2006-06-02 03:21:00,102.045,102.06,102.037,102.06,72638433.0
2006-06-02 03:22:00,102.05,102.053,102.037,102.043,152318277.0
2006-06-02 03:23:00,102.06,102.061,102.043,102.06,185956311.0
2006-06-02 03:24:00,102.065,102.088,102.035,102.055,42767931.0
2006-06-02 03:25:00,102.055,102.055,101.975,102.025,201334650.0
2006-06-02 03:26:00,102.027,102.07,102.01,102.01,47421417.0
2006-06-02 03:27:00,102.037,102.05,102.017,102.05,58195441.0
2006-06-02 03:28:00,102.055,102.06,102.03,102.06,41004925.0
2006-06-02 03:29:00,102.06,102.06,102.033,102.033,20690149.0
2006-06-02 03:30:00,102.03,102.06,102.03,102.045,89733359.0
2006-06-02 03:31:00,102.05,102.053,102.04,102.05,64880699.0
2006-06-02 03:32:00,102.038,102.038,102.02,102.03,123376596.0
2006-06-02 03:33:00,102.02,102.029,102.015,102.025,88925147.0
2006-06-02 03:34:00,102.025,102.035,102.022,102.035,50307777.0
2006-06-02 03:35:00,102.035,102.041,102.03,102.04,31108633.0
2006-06-02 03:36:00,102.035,102.073,102.035,102.065,95974729.0
2006-06-02 03:37:00,102.065,102.077,102.055,102.055,34151359.0
2006-06-02 03:38:00,102.055,102.07,102.035,102.05,157260174.0
2006-06-02 03:39:00,102.06,102.06,102.03,102.032,15226023.0
2006-06-02 03:40:00,102.035,102.057,102.035,102.055,71436209.0
2006-06-02 03:41:00,102.055,102.07,102.05,102.05,54028990.0
2006-06-02 03:42:00,102.055,102.07,102.045,102.055,40256525.0
2006-06-02 03:43:00,102.05,102.063,102.047,102.05,223326713.0
2006-06-02 03:44:00,102.05,102.05,102.03,102.05,36476120.0
2006-06-02 03:45:00,102.043,102.057,102.043,102.052,130223131.0
2006-06-02 03:46:00,102.05,102.08,102.049,102.08,103470627.0
2006-06-02 03:47:00,102.08,102.091,102.045,102.08,28431903.0
2006-06-02 03:48:00,102.08,102.081,102.063,102.08,36779648.0
2006-06-02 03:49:00,102.075,102.078,102.057,102.07,42577131.0
2006-06-02 03:50:00,102.08,102.082,102.067,102.067,179142888.0
2006-06-02 03:51:00,102.077,102.092,102.077,102.09,144938522.0
2006-06-02 03:52:00,102.085,102.095,102.077,102.08,85660234.0
2006-06-02 03:53:00,102.07,102.09,102.06,102.06,20516478.0
2006-06-02 03:54:00,102.06,102.08,102.053,102.053,20400072.0
2006-06-02 03:55:00,102.05,102.067,102.033,102.033,72553171.0
2006-06-02 03:56:00,102.04,102.045,102.025,102.045,55285565.0
2006-06-02 03:57:00,102.05,102.05,102.02,102.035,157744312.0
2006-06-02 03:58:00,102.045,102.055,102.025,102.045,84915191.0
2006-06-02 03:59:00,102.04,102.05,102.015,102.03,27378514.0
2006-06-02 04:00:00,102.025,102.055,102.024,102.055,29868975.0
2006-06-02 04:01:00,102.04,102.051,102.04,102.04,74212427.0
2006-06-02 04:02:00,102.03,102.045,102.02,102.03,149417293.0
2006-06-02 04:03:00,102.02,102.035,102.01,102.035,97157000.0
2006-06-02 04:04:00,102.038,102.04,102.025,102.04,29425761.0
2006-06-02 04:05:00,102.04,102.045,102.017,102.043,87241321.0
2006-06-02 04:06:00,102.05,102.05,102.031,102.035,35087739.0
2006-06-02 04:07:00,102.038,102.06,102.038,102.04,168889712.0
2006-06-02 04:08:00,102.043,102.06,102.041,102.06,79949868.0
2006-06-02 04:09:00,102.06,102.06,102.04,102.05,29353225.0
2006-06-02 04:10:00,102.06,102.078,102.055,102.055,59709039.0
2006-06-02 04:11:00,102.052,102.07,102.051,102.07,88256511.0
2006-06-02 04:12:00,102.06,102.075,102.06,102.07,167799482.0
2006-06-02 04:13:00,102.065,102.065,102.014,102.045,39377878.0
2006-06-02 04:14:00,102.055,102.055,102.038,102.04,18770911.0
2006-06-02 04:15:00,102.04,102.057,102.04,102.042,53676563.0
2006-06-02 04:16:00,102.045,102.05,102.038,102.04,89092386.0
2006-06-02 04:17:00,102.04,102.04,102.027,102.04,24427008.0
2006-06-02 04:18:00,102.038,102.052,102.038,102.05,71342344.0
2006-06-02 04:19:00,102.05,102.059,102.043,102.043,36328483.0
2006-06-02 04:20:00,102.045,102.06,102.045,102.045,37207611.0
2006-06-02 04:21:00,102.04,102.05,102.037,102.05,76985861.0
2006-06-02 04:22:00,102.05,102.06,102.04,102.06,15031281.0
2006-06-02 04:23:00,102.055,102.055,102.042,102.05,19253104.0
2006-06-02 04:24:00,102.045,102.05,102.04,102.04,91149629.0
2006-06-02 04:25:00,102.05,102.055,102.04,102.048,74444941.0
2006-06-02 04:26:00,102.04,102.053,102.04,102.053,42017586.0
2006-06-02 04:27:00,102.055,102.055,102.04,102.048,151899095.0
2006-06-02 04:28:00,102.057,102.07,102.045,102.045,29420299.0
2006-06-02 04:29:00,102.038,102.047,102.018,102.035,17461203.0
2006-06-02 04:30:00,102.03,102.036,102.02,102.02,37566561.0
2006-06-02 04:31:00,102.03,102.03,102.02,102.025,58485454.0
2006-06-02 04:32:00,102.03,102.041,102.027,102.037,12393153.0
2006-06-02 04:33:00,102.04,102.04,102.04,102.04,3291910.0
2006-06-02 04:34:00,102.04,102.05,102.04,102.05,18821051.0
2006-06-02 04:35:00,102.043,102.067,102.043,102.055,84205739.0
2006-06-02 04:36:00,102.06,102.06,102.053,102.053,14251278.0
2006-06-02 04:37:00,102.055,102.055,102.055,102.055,673520.0
2006-06-02 04:38:00,102.06,102.065,102.06,102.065,19277970.0
2006-06-02 04:39:00,102.057,102.06,102.023,102.06,75361190.0
2006-06-02 04:40:00,102.048,102.07,102.048,102.07,54481578.0
2006-06-02 04:41:00,102.07,102.087,102.055,102.065,71772832.0
2006-06-02 04:42:00,102.063,102.085,102.059,102.06,30199658.0
2006-06-02 04:43:00,102.06,102.079,102.06,102.06,48723122.0
2006-06-02 04:44:00,102.063,102.07,102.056,102.06,81541996.0
2006-06-02 04:45:00,102.07,102.08,102.07,102.07,23204019.0
2006-06-02 04:46:00,102.07,102.075,102.065,102.065,50840097.0
2006-06-02 04:47:00,102.065,102.069,102.035,102.053,31347513.0
2006-06-02 04:48:00,102.052,102.052,102.048,102.048,20780260.0
2006-06-02 04:49:00,102.05,102.05,102.05,102.05,2203657.0
2006-06-02 04:50:00,102.05,102.06,102.043,102.045,75546528.0
2006-06-02 04:51:00,102.05,102.05,102.03,102.03,77627676.0
2006-06-02 04:52:00,102.035,102.055,102.035,102.055,12144980.0
2006-06-02 04:53:00,102.048,102.062,102.048,102.048,25791175.0
2006-06-02 04:54:00,102.06,102.06,102.06,102.06,2998543.0
2006-06-02 04:55:00,102.047,102.05,102.025,102.025,61180903.0
2006-06-02 04:56:00,102.025,102.03,102.025,102.03,5935169.0
2006-06-02 04:57:00,102.035,102.039,102.023,102.023,86078704.0
2006-06-02 04:58:00,102.025,102.04,102.01,102.01,24594531.0
2006-06-02 04:59:00,102.03,102.03,102.017,102.025,125718340.0
2006-06-02 05:00:00,102.03,102.043,102.025,102.03,83603849.0
2006-06-02 05:01:00,102.04,102.04,102.029,102.04,49038702.0
2006-06-02 05:02:00,102.035,102.055,101.99,102.03,83124345.0
2006-06-02 05:03:00,102.04,102.055,102.036,102.04,39149693.0
2006-06-02 05:04:00,102.035,102.05,102.029,102.05,62567547.0
2006-06-02 05:05:00,102.045,102.055,102.04,102.045,40074488.0
2006-06-02 05:06:00,102.047,102.05,102.038,102.05,24181433.0
2006-06-02 05:07:00,102.04,102.052,102.025,102.033,27114825.0
2006-06-02 05:08:00,102.035,102.036,102.015,102.035,63258627.0
2006-06-02 05:09:00,102.032,102.041,102.02,102.02,71970543.0
2006-06-02 05:10:00,102.03,102.04,102.024,102.035,17739350.0
2006-06-02 05:11:00,102.035,102.04,102.02,102.03,65300082.0
2006-06-02 05:12:00,102.035,102.045,102.03,102.03,52468182.0
2006-06-02 05:13:00,102.035,102.038,102.01,102.035,28619010.0
2006-06-02 05:14:00,102.035,102.04,102.033,102.035,31619298.0
2006-06-02 05:15:00,102.033,102.047,102.031,102.045,29072721.0
2006-06-02 05:16:00,102.04,102.05,102.04,102.045,217155438.0
2006-06-02 05:17:00,102.045,102.06,102.043,102.06,93196904.0
2006-06-02 05:18:00,102.015,102.094,102.015,102.05,49059130.0
2006-06-02 05:19:00,102.05,102.05,102.04,102.05,179594434.0
2006-06-02 05:20:00,102.042,102.044,102.015,102.015,48165477.0
2006-06-02 05:21:00,102.03,102.045,101.988,102.025,335644405.0
2006-06-02 05:22:00,102.025,102.041,102.022,102.035,58797325.0
2006-06-02 05:23:00,102.03,102.045,102.03,102.04,102576634.0
2006-06-02 05:24:00,102.04,102.053,102.035,102.035,13008417.0
2006-06-02 05:25:00,102.03,102.055,102.03,102.055,98237519.0
2006-06-02 05:26:00,102.065,102.065,102.042,102.055,211964249.0
2006-06-02 05:27:00,102.055,102.08,102.05,102.08,77855131.0
2006-06-02 05:28:00,102.078,102.085,102.07,102.07,142490092.0
2006-06-02 05:29:00,102.075,102.085,102.07,102.07,9925733.0
2006-06-02 05:30:00,102.08,102.085,102.073,102.073,59919895.0
2006-06-02 05:31:00,102.07,102.077,102.035,102.035,47335775.0
2006-06-02 05:32:00,102.035,102.038,102.024,102.03,142332332.0
2006-06-02 05:33:00,102.03,102.045,102.02,102.045,41830573.0
2006-06-02 05:34:00,102.017,102.017,101.99,101.99,92325300.0
2006-06-02 05:35:00,102.015,102.03,102.002,102.002,62418729.0
2006-06-02 05:36:00,102.005,102.02,102.005,102.02,46853600.0
2006-06-02 05:37:00,102.025,102.025,101.983,101.985,55356693.0
2006-06-02 05:38:00,101.978,102.005,101.978,101.987,137579572.0
2006-06-02 05:39:00,102.0,102.01,101.953,101.985,63792357.0
2006-06-02 05:40:00,101.99,101.999,101.98,101.98,52732567.0
2006-06-02 05:41:00,101.975,101.99,101.959,101.975,104486178.0
2006-06-02 05:42:00,101.968,101.985,101.968,101.985,43944301.0
2006-06-02 05:43:00,101.99,101.997,101.972,101.975,107125644.0
2006-06-02 05:44:00,101.975,101.98,101.975,101.977,170769359.0
2006-06-02 05:45:00,101.975,101.98,101.965,101.98,88994424.0
2006-06-02 05:46:00,101.975,101.975,101.96,101.975,58490949.0
2006-06-02 05:47:00,101.978,101.991,101.976,101.985,405413394.0
2006-06-02 05:48:00,101.99,101.997,101.99,101.995,27713242.0
2006-06-02 05:49:00,101.995,102.01,101.995,102.0,49102693.0
2006-06-02 05:50:00,101.955,102.0,101.955,102.0,96974580.0
2006-06-02 05:51:00,102.0,102.005,101.99,101.99,65432080.0
2006-06-02 05:52:00,101.99,102.005,101.99,101.99,92798063.0
2006-06-02 05:53:00,102.005,102.005,101.97,101.995,176531916.0
2006-06-02 05:54:00,101.995,102.0,101.99,101.99,161041357.0
2006-06-02 05:55:00,101.995,102.0,101.99,101.995,72845323.0
2006-06-02 05:56:00,101.99,101.99,101.96,101.96,77038961.0
2006-06-02 05:57:00,101.96,101.99,101.96,101.99,41263101.0
2006-06-02 05:58:00,101.993,102.0,101.99,101.995,22903311.0
2006-06-02 05:59:00,101.995,101.995,101.98,101.98,91821156.0
2006-06-02 06:00:00,101.99,102.0,101.985,102.0,89296537.0
2006-06-02 06:01:00,101.997,101.997,101.975,101.98,67244781.0
2006-06-02 06:02:00,101.98,101.989,101.953,101.977,69959371.0
2006-06-02 06:03:00,101.975,101.985,101.972,101.985,42312395.0
2006-06-02 06:04:00,101.978,101.992,101.97,101.97,23778781.0
2006-06-02 06:05:00,101.96,101.962,101.945,101.945,80443147.0
2006-06-02 06:06:00,101.945,101.95,101.925,101.95,22322905.0
2006-06-02 06:07:00,101.943,101.952,101.91,101.94,36509938.0
2006-06-02 06:08:00,101.945,101.95,101.93,101.935,144016146.0
2006-06-02 06:09:00,101.935,101.935,101.908,101.91,249365399.0
2006-06-02 06:10:00,101.92,101.935,101.92,101.935,95400659.0
2006-06-02 06:11:00,101.93,101.93,101.915,101.925,82814168.0
2006-06-02 06:12:00,101.93,101.93,101.898,101.915,23405979.0
2006-06-02 06:13:00,101.91,101.93,101.91,101.93,131330841.0
2006-06-02 06:14:00,101.935,101.935,101.92,101.928,34946102.0
2006-06-02 06:15:00,101.93,101.93,101.911,101.915,82707549.0
2006-06-02 06:16:00,101.913,101.935,101.913,101.933,142392024.0
2006-06-02 06:17:00,101.932,101.932,101.893,101.915,42349341.0
2006-06-02 06:18:00,101.91,101.919,101.905,101.913,175781877.0
2006-06-02 06:19:00,101.92,101.92,101.9,101.91,67097096.0
2006-06-02 06:20:00,101.91,101.916,101.876,101.89,57868248.0
2006-06-02 06:21:00,101.91,101.919,101.904,101.905,50622352.0
2006-06-02 06:22:00,101.905,101.909,101.895,101.903,30672536.0
2006-06-02 06:23:00,101.903,101.913,101.89,101.91,57457811.0
2006-06-02 06:24:00,101.9,101.916,101.895,101.895,36368840.0
2006-06-02 06:25:00,101.897,101.903,101.875,101.875,44035067.0
2006-06-02 06:26:00,101.895,101.9,101.883,101.89,83740501.0
2006-06-02 06:27:00,101.885,101.9,101.875,101.9,29740812.0
2006-06-02 06:28:00,101.895,101.913,101.887,101.905,20635652.0
2006-06-02 06:29:00,101.905,101.906,101.885,101.895,29317333.0
2006-06-02 06:30:00,101.895,101.925,101.895,101.915,36501151.0
2006-06-02 06:31:00,101.903,101.923,101.875,101.89,48659801.0
2006-06-02 06:32:00,101.87,101.875,101.825,101.875,66985472.0
2006-06-02 06:33:00,101.875,101.885,101.847,101.875,58657846.0
2006-06-02 06:34:00,101.87,101.891,101.86,101.885,72433186.0
2006-06-02 06:35:00,101.88,101.915,101.88,101.897,180998504.0
2006-06-02 06:36:00,101.905,101.915,101.885,101.887,53699702.0
2006-06-02 06:37:00,101.895,101.895,101.87,101.885,400957585.0
2006-06-02 06:38:00,101.9,101.925,101.9,101.925,45953283.0
2006-06-02 06:39:00,101.92,101.921,101.9,101.9,91614215.0
2006-06-02 06:40:00,101.897,101.915,101.887,101.895,84271731.0
2006-06-02 06:41:00,101.9,101.9,101.885,101.893,35801652.0
2006-06-02 06:42:00,101.9,101.9,101.89,101.89,50712454.0
2006-06-02 06:43:00,101.895,101.926,101.895,101.905,37928848.0
2006-06-02 06:44:00,101.905,101.926,101.905,101.915,32655265.0
2006-06-02 06:45:00,101.913,101.926,101.913,101.922,54959166.0
2006-06-02 06:46:00,101.92,101.935,101.919,101.935,137397531.0
2006-06-02 06:47:00,101.93,101.95,101.89,101.95,149372635.0
2006-06-02 06:48:00,101.94,101.956,101.93,101.95,92755344.0
2006-06-02 06:49:00,101.95,101.95,101.871,101.915,57942613.0
2006-06-02 06:50:00,101.915,101.915,101.91,101.91,58130985.0
2006-06-02 06:51:00,101.898,101.926,101.895,101.925,51001494.0
2006-06-02 06:52:00,101.925,101.945,101.885,101.885,6799876.0
2006-06-02 06:53:00,101.933,101.946,101.93,101.93,49550696.0
2006-06-02 06:54:00,101.94,101.945,101.91,101.91,43720788.0
2006-06-02 06:55:00,101.93,101.944,101.93,101.93,14464612.0
2006-06-02 06:56:00,101.935,101.935,101.908,101.925,30571146.0
2006-06-02 06:57:00,101.923,101.938,101.907,101.907,104005689.0
2006-06-02 06:58:00,101.915,101.918,101.903,101.905,40714582.0
2006-06-02 06:59:00,101.905,101.921,101.905,101.915,36849450.0
2006-06-02 07:00:00,101.915,101.94,101.915,101.93,146658398.0
2006-06-02 07:01:00,101.935,101.958,101.91,101.91,176985271.0
2006-06-02 07:02:00,101.915,101.92,101.908,101.92,34309043.0
2006-06-02 07:03:00,101.915,101.919,101.865,101.905,84420555.0
2006-06-02 07:04:00,101.897,101.91,101.897,101.905,80884783.0
2006-06-02 07:05:00,101.905,101.91,101.905,101.91,399120066.0
2006-06-02 07:06:00,101.908,101.915,101.895,101.91,30733510.0
2006-06-02 07:07:00,101.905,101.91,101.895,101.903,96822365.0
2006-06-02 07:08:00,101.905,101.927,101.905,101.92,59128408.0
2006-06-02 07:09:00,101.915,101.93,101.913,101.92,31534503.0
2006-06-02 07:10:00,101.92,101.926,101.916,101.92,58682706.0
2006-06-02 07:11:00,101.92,101.92,101.906,101.912,22496085.0
2006-06-02 07:12:00,101.913,101.955,101.913,101.945,30442916.0
2006-06-02 07:13:00,101.95,101.955,101.93,101.93,29400485.0
2006-06-02 07:14:00,101.93,101.935,101.92,101.92,50254418.0
2006-06-02 07:15:00,101.927,101.94,101.92,101.94,78965656.0
2006-06-02 07:16:00,101.945,101.96,101.942,101.96,34958527.0
2006-06-02 07:17:00,101.975,101.975,101.95,101.95,113927372.0
2006-06-02 07:18:00,101.942,101.975,101.942,101.975,226576097.0
2006-06-02 07:19:00,101.973,101.979,101.96,101.96,43997630.0
2006-06-02 07:20:00,101.975,101.975,101.96,101.965,28077623.0
2006-06-02 07:21:00,101.965,101.973,101.947,101.95,63119119.0
2006-06-02 07:22:00,101.96,101.97,101.908,101.96,59266362.0
2006-06-02 07:23:00,101.96,101.96,101.947,101.952,70220219.0
2006-06-02 07:24:00,101.955,101.965,101.95,101.965,367094281.0
2006-06-02 07:25:00,101.965,101.971,101.953,101.953,32013164.0
2006-06-02 07:26:00,101.96,101.971,101.953,101.965,27164815.0
2006-06-02 07:27:00,101.96,101.98,101.955,101.955,41999186.0
2006-06-02 07:28:00,101.947,101.977,101.947,101.953,190973387.0
2006-06-02 07:29:00,101.955,101.98,101.955,101.98,59062524.0
2006-06-02 07:30:00,101.975,102.012,101.975,102.0,78503123.0
2006-06-02 07:31:00,102.015,102.015,101.97,101.98,104342970.0
2006-06-02 07:32:00,101.99,102.001,101.955,101.982,137432045.0
2006-06-02 07:33:00,101.985,101.985,101.97,101.985,34524752.0
2006-06-02 07:34:00,101.975,101.985,101.96,101.97,99007594.0
2006-06-02 07:35:00,101.985,101.985,101.965,101.972,20719521.0
2006-06-02 07:36:00,101.98,101.985,101.965,101.965,119767354.0
2006-06-02 07:37:00,101.96,101.995,101.95,101.95,23100066.0
2006-06-02 07:38:00,101.96,101.97,101.95,101.97,124485280.0
2006-06-02 07:39:00,101.97,101.98,101.964,101.97,45368525.0
2006-06-02 07:40:00,101.955,101.995,101.952,101.957,73635049.0
2006-06-02 07:41:00,101.96,101.981,101.96,101.977,116641432.0
2006-06-02 07:42:00,101.98,101.98,101.958,101.965,34540953.0
2006-06-02 07:43:00,101.965,101.97,101.96,101.97,40765198.0
2006-06-02 07:44:00,101.965,101.985,101.955,101.96,52479041.0
2006-06-02 07:45:00,101.965,101.975,101.965,101.975,19325290.0
2006-06-02 07:46:00,101.98,101.98,101.958,101.958,62416604.0
2006-06-02 07:47:00,101.975,101.975,101.944,101.967,112268569.0
2006-06-02 07:48:00,101.975,101.988,101.974,101.98,70572972.0
2006-06-02 07:49:00,101.98,102.0,101.967,101.985,212246308.0
2006-06-02 07:50:00,101.99,102.02,101.99,101.995,22807410.0
2006-06-02 07:51:00,101.995,102.015,101.97,101.993,70091893.0
2006-06-02 07:52:00,101.987,102.005,101.987,101.995,23428569.0
2006-06-02 07:53:00,102.0,102.015,101.996,102.015,46257722.0
2006-06-02 07:54:00,102.005,102.008,101.98,101.98,184633771.0
2006-06-02 07:55:00,101.983,102.01,101.983,102.01,35554238.0
2006-06-02 07:56:00,102.005,102.021,102.0,102.005,96834698.0
2006-06-02 07:57:00,102.013,102.035,101.974,102.02,41995337.0
2006-06-02 07:58:00,102.015,102.027,102.002,102.002,36907918.0
2006-06-02 07:59:00,102.005,102.025,102.005,102.025,66853258.0
2006-06-02 08:00:00,102.025,102.043,102.02,102.02,114427254.0
2006-06-02 08:01:00,102.02,102.02,101.99,101.998,134579257.0
2006-06-02 08:02:00,101.993,101.993,101.989,101.99,58930185.0
2006-06-02 08:03:00,101.992,102.01,101.992,102.01,44455462.0
2006-06-02 08:04:00,102.01,102.02,102.005,102.017,122579466.0
2006-06-02 08:05:00,102.015,102.03,102.012,102.03,208816314.0
2006-06-02 08:06:00,102.015,102.037,102.015,102.015,37246794.0
2006-06-02 08:07:00,102.013,102.017,102.0,102.0,93644949.0
2006-06-02 08:08:00,102.005,102.009,101.99,101.995,34538556.0
2006-06-02 08:09:00,101.98,102.004,101.98,102.0,44664245.0
2006-06-02 08:10:00,102.0,102.02,101.98,102.01,80984435.0
2006-06-02 08:11:00,102.003,102.003,101.96,101.96,52135939.0
2006-06-02 08:12:00,101.98,101.995,101.98,101.995,59352745.0
2006-06-02 08:13:00,101.99,102.001,101.985,101.995,26133369.0
2006-06-02 08:14:00,102.0,102.01,101.989,102.005,99727299.0
2006-06-02 08:15:00,101.995,101.999,101.988,101.995,250674492.0
2006-06-02 08:16:00,101.987,102.03,101.987,102.03,95538352.0
2006-06-02 08:17:00,102.02,102.06,102.02,102.04,39516010.0
2006-06-02 08:18:00,102.045,102.064,102.045,102.058,56013576.0
2006-06-02 08:19:00,102.065,102.065,102.03,102.03,68219802.0
2006-06-02 08:20:00,102.027,102.049,102.02,102.04,76117554.0
2006-06-02 08:21:00,102.045,102.06,102.035,102.035,45438830.0
2006-06-02 08:22:00,102.035,102.045,102.03,102.03,43924369.0
2006-06-02 08:23:00,102.03,102.03,101.99,102.01,81400482.0
2006-06-02 08:24:00,102.015,102.035,102.006,102.02,68247206.0
2006-06-02 08:25:00,102.008,102.022,102.0,102.0,48052077.0
2006-06-02 08:26:00,102.0,102.022,101.99,102.02,32776989.0
2006-06-02 08:27:00,102.015,102.045,102.015,102.045,92901828.0
2006-06-02 08:28:00,102.035,102.055,102.035,102.04,34522081.0
2006-06-02 08:29:00,101.995,102.059,101.995,102.03,132351246.0
2006-06-02 08:30:00,102.04,102.04,102.01,102.033,110461618.0
2006-06-02 08:31:00,102.032,102.038,102.005,102.02,96755789.0
2006-06-02 08:32:00,102.015,102.02,102.015,102.02,85952473.0
2006-06-02 08:33:00,102.025,102.04,102.023,102.023,75969583.0
2006-06-02 08:34:00,102.025,102.043,101.99,102.035,24141074.0
2006-06-02 08:35:00,102.032,102.05,102.017,102.035,62116461.0
2006-06-02 08:36:00,102.032,102.063,102.032,102.06,69701942.0
2006-06-02 08:37:00,102.06,102.06,102.015,102.047,91381703.0
2006-06-02 08:38:00,102.047,102.075,102.046,102.05,84277247.0
2006-06-02 08:39:00,102.05,102.07,102.045,102.06,65226144.0
2006-06-02 08:40:00,102.055,102.069,102.05,102.065,71822802.0
2006-06-02 08:41:00,102.07,102.075,102.048,102.053,119596246.0
2006-06-02 08:42:00,102.06,102.08,102.025,102.08,54250307.0
2006-06-02 08:43:00,102.07,102.085,102.06,102.06,109809530.0
2006-06-02 08:44:00,102.06,102.06,102.045,102.06,18694715.0
2006-06-02 08:45:00,102.05,102.076,102.05,102.055,51268038.0
2006-06-02 08:46:00,102.05,102.091,102.018,102.085,122323167.0
2006-06-02 08:47:00,102.085,102.11,102.08,102.1,63248473.0
2006-06-02 08:48:00,102.09,102.103,102.09,102.1,32581168.0
2006-06-02 08:49:00,102.105,102.112,102.077,102.09,37928804.0
2006-06-02 08:50:00,102.085,102.11,102.085,102.11,15586018.0
2006-06-02 08:51:00,102.115,102.115,102.097,102.1,28217038.0
2006-06-02 08:52:00,102.093,102.093,102.083,102.083,108551618.0
2006-06-02 08:53:00,102.09,102.096,102.088,102.09,66723496.0
2006-06-02 08:54:00,102.087,102.102,102.087,102.1,67866167.0
2006-06-02 08:55:00,102.1,102.1,102.085,102.093,148945882.0
2006-06-02 08:56:00,102.1,102.1,102.081,102.092,112254804.0
2006-06-02 08:57:00,102.092,102.105,102.092,102.105,49039358.0
2006-06-02 08:58:00,102.1,102.109,102.09,102.108,110659595.0
2006-06-02 08:59:00,102.11,102.11,102.095,102.103,93659425.0
2006-06-02 09:00:00,102.11,102.113,102.107,102.113,142550711.0
2006-06-02 09:01:00,102.115,102.13,102.087,102.087,40146496.0
2006-06-02 09:02:00,102.1,102.1,102.037,102.06,83737233.0
2006-06-02 09:03:00,102.05,102.095,102.05,102.09,88815644.0
2006-06-02 09:04:00,102.083,102.12,102.062,102.085,105423297.0
2006-06-02 09:05:00,102.087,102.155,102.06,102.09,46579607.0
2006-06-02 09:06:00,102.09,102.102,102.09,102.1,135798153.0
2006-06-02 09:07:00,102.11,102.111,102.087,102.09,147824818.0
2006-06-02 09:08:00,102.08,102.096,102.067,102.085,11593594.0
2006-06-02 09:09:00,102.085,102.086,102.073,102.083,88589022.0
2006-06-02 09:10:00,102.085,102.085,102.067,102.073,94983066.0
2006-06-02 09:11:00,102.08,102.091,102.078,102.078,30447944.0
2006-06-02 09:12:00,102.08,102.12,102.08,102.12,165637920.0
2006-06-02 09:13:00,102.11,102.132,102.082,102.132,83915508.0
2006-06-02 09:14:00,102.14,102.151,102.14,102.15,116977641.0
2006-06-02 09:15:00,102.155,102.155,102.125,102.125,36893277.0
2006-06-02 09:16:00,102.12,102.14,102.095,102.128,24253017.0
2006-06-02 09:17:00,102.125,102.139,102.125,102.137,74474266.0
2006-06-02 09:18:00,102.12,102.175,102.12,102.16,30387391.0
2006-06-02 09:19:00,102.15,102.167,102.15,102.15,45394922.0
2006-06-02 09:20:00,102.145,102.175,102.135,102.175,89431176.0
2006-06-02 09:21:00,102.185,102.185,102.116,102.18,5675054.0
2006-06-02 09:22:00,102.173,102.179,102.17,102.175,104238341.0
2006-06-02 09:23:00,102.173,102.173,102.113,102.113,78167502.0
2006-06-02 09:24:00,102.12,102.135,102.088,102.135,85276489.0
2006-06-02 09:25:00,102.135,102.135,102.117,102.117,36053473.0
2006-06-02 09:26:00,102.123,102.143,102.115,102.115,27221987.0
2006-06-02 09:27:00,102.115,102.115,102.085,102.11,64068123.0
2006-06-02 09:28:00,102.105,102.12,102.098,102.103,58756298.0
2006-06-02 09:29:00,102.105,102.14,102.105,102.14,23497303.0
2006-06-02 09:30:00,102.125,102.15,102.083,102.125,27219299.0
2006-06-02 09:31:00,102.113,102.125,102.095,102.105,119518105.0
2006-06-02 09:32:00,102.1,102.1,102.08,102.085,61769838.0
2006-06-02 09:33:00,102.085,102.085,102.065,102.08,216571190.0
2006-06-02 09:34:00,102.08,102.08,102.055,102.063,53641983.0
2006-06-02 09:35:00,102.07,102.07,102.04,102.04,55553794.0
2006-06-02 09:36:00,102.033,102.055,102.033,102.055,94388188.0
2006-06-02 09:37:00,102.045,102.05,102.029,102.03,17744445.0
2006-06-02 09:38:00,102.04,102.07,102.04,102.07,84175554.0
2006-06-02 09:39:00,102.065,102.082,102.06,102.08,41097293.0
2006-06-02 09:40:00,102.08,102.098,102.08,102.095,55537600.0
2006-06-02 09:41:00,102.105,102.115,102.085,102.085,125497639.0
2006-06-02 09:42:00,102.09,102.132,102.075,102.075,125146686.0
2006-06-02 09:43:00,102.118,102.121,102.115,102.12,36117551.0
2006-06-02 09:44:00,102.115,102.135,102.114,102.115,89128833.0
2006-06-02 09:45:00,102.115,102.115,102.085,102.105,60282698.0
2006-06-02 09:46:00,102.102,102.102,102.085,102.085,44717919.0
2006-06-02 09:47:00,102.083,102.115,102.042,102.115,89601524.0
2006-06-02 09:48:00,102.115,102.119,102.1,102.1,24216753.0
2006-06-02 09:49:00,102.08,102.09,102.08,102.09,36794716.0
2006-06-02 09:50:00,102.09,102.1,102.085,102.1,93276729.0
2006-06-02 09:51:00,102.1,102.125,102.1,102.125,36888409.0
2006-06-02 09:52:00,102.12,102.132,102.086,102.11,5946189.0
2006-06-02 09:53:00,102.11,102.122,102.11,102.12,44569928.0
2006-06-02 09:54:00,102.115,102.13,102.108,102.125,74145740.0
2006-06-02 09:55:00,102.12,102.128,102.103,102.103,118505747.0
2006-06-02 09:56:00,102.1,102.133,102.1,102.105,146252241.0
2006-06-02 09:57:00,102.103,102.125,102.094,102.095,226329457.0
2006-06-02 09:58:00,102.09,102.111,102.088,102.105,316363088.0
2006-06-02 09:59:00,102.102,102.115,102.1,102.1,98419996.0
2006-06-02 10:00:00,102.09,102.1,102.09,102.098,34371046.0
2006-06-02 10:01:00,102.088,102.105,102.088,102.1,107380708.0
2006-06-02 10:02:00,102.098,102.098,102.082,102.087,57181381.0
2006-06-02 10:03:00,102.077,102.11,102.077,102.11,10748205.0
2006-06-02 10:04:00,102.105,102.105,102.085,102.085,77491276.0
2006-06-02 10:05:00,102.085,102.105,102.085,102.105,34202146.0
2006-06-02 10:06:00,102.115,102.122,102.115,102.12,103652365.0
2006-06-02 10:07:00,102.125,102.14,102.122,102.13,291763571.0
2006-06-02 10:08:00,102.125,102.14,102.124,102.125,36367342.0
2006-06-02 10:09:00,102.127,102.127,102.117,102.12,149042177.0
2006-06-02 10:10:00,102.11,102.117,102.085,102.097,145986954.0
2006-06-02 10:11:00,102.11,102.12,102.095,102.095,17205637.0
2006-06-02 10:12:00,102.095,102.115,102.09,102.115,199771136.0
2006-06-02 10:13:00,102.105,102.114,102.076,102.1,88644669.0
2006-06-02 10:14:00,102.105,102.105,102.05,102.063,42194041.0
2006-06-02 10:15:00,102.07,102.083,102.067,102.075,54997833.0
2006-06-02 10:16:00,102.08,102.082,102.044,102.075,98146338.0
2006-06-02 10:17:00,102.075,102.091,102.073,102.08,83413997.0
2006-06-02 10:18:00,102.075,102.09,102.073,102.09,107196654.0
2006-06-02 10:19:00,102.09,102.097,102.07,102.097,145510956.0
2006-06-02 10:20:00,102.1,102.113,102.09,102.09,208733884.0
2006-06-02 10:21:00,102.09,102.12,102.09,102.11,86455365.0
2006-06-02 10:22:00,102.103,102.103,102.08,102.087,153594158.0
2006-06-02 10:23:00,102.088,102.1,102.084,102.1,28425069.0
2006-06-02 10:24:00,102.092,102.1,102.07,102.08,41796036.0
2006-06-02 10:25:00,102.07,102.121,102.07,102.1,67203603.0
2006-06-02 10:26:00,102.12,102.13,102.1,102.115,40688773.0
2006-06-02 10:27:00,102.125,102.125,102.09,102.09,89300700.0
2006-06-02 10:28:00,102.082,102.105,102.082,102.105,100468298.0
2006-06-02 10:29:00,102.105,102.125,102.105,102.125,16944059.0
2006-06-02 10:30:00,102.13,102.13,102.055,102.055,90583531.0
2006-06-02 10:31:00,102.115,102.12,102.1,102.105,47915439.0
2006-06-02 10:32:00,102.103,102.135,102.103,102.112,35127996.0
2006-06-02 10:33:00,102.12,102.16,102.12,102.15,58073338.0
2006-06-02 10:34:00,102.145,102.157,102.14,102.14,51736242.0
2006-06-02 10:35:00,102.14,102.159,102.14,102.14,146077666.0
2006-06-02 10:36:00,102.138,102.158,102.137,102.15,110426010.0
2006-06-02 10:37:00,102.15,102.156,102.148,102.155,67049169.0
2006-06-02 10:38:00,102.155,102.173,102.155,102.167,225539620.0
2006-06-02 10:39:00,102.175,102.18,102.168,102.18,28725690.0
2006-06-02 10:40:00,102.185,102.185,102.166,102.18,26008894.0
2006-06-02 10:41:00,102.18,102.181,102.167,102.175,121002658.0
2006-06-02 10:42:00,102.165,102.182,102.16,102.16,163195278.0
2006-06-02 10:43:00,102.17,102.17,102.147,102.155,46188364.0
2006-06-02 10:44:00,102.155,102.169,102.155,102.158,61194649.0
2006-06-02 10:45:00,102.16,102.191,102.12,102.16,20105246.0
2006-06-02 10:46:00,102.147,102.157,102.143,102.155,115849343.0
2006-06-02 10:47:00,102.16,102.16,102.15,102.152,67348975.0
2006-06-02 10:48:00,102.155,102.17,102.135,102.135,33322476.0
2006-06-02 10:49:00,102.14,102.14,102.125,102.135,306830775.0
2006-06-02 10:50:00,102.13,102.155,102.127,102.14,16233086.0
2006-06-02 10:51:00,102.123,102.14,102.115,102.125,58124620.0
2006-06-02 10:52:00,102.13,102.13,102.12,102.13,33209277.0
2006-06-02 10:53:00,102.117,102.132,102.11,102.11,99646746.0
2006-06-02 10:54:00,102.11,102.113,102.075,102.075,30050328.0
2006-06-02 10:55:00,102.075,102.075,102.042,102.055,118579326.0
2006-06-02 10:56:00,102.06,102.075,102.06,102.06,51219650.0
2006-06-02 10:57:00,102.073,102.083,102.05,102.08,336613142.0
2006-06-02 10:58:00,102.09,102.1,102.07,102.07,132021845.0
2006-06-02 10:59:00,102.075,102.088,102.05,102.05,18204186.0
2006-06-02 11:00:00,102.073,102.11,102.051,102.073,23461659.0
2006-06-02 11:01:00,102.07,102.085,102.067,102.08,80234343.0
2006-06-02 11:02:00,102.075,102.08,102.073,102.08,58172322.0
2006-06-02 11:03:00,102.075,102.075,102.06,102.065,70703305.0
2006-06-02 11:04:00,102.07,102.078,102.055,102.07,73445045.0
2006-06-02 11:05:00,102.065,102.095,102.065,102.095,71783498.0
2006-06-02 11:06:00,102.1,102.14,102.08,102.14,108112330.0
2006-06-02 11:07:00,102.143,102.155,102.143,102.15,147832908.0
2006-06-02 11:08:00,102.165,102.17,102.156,102.17,67626584.0
2006-06-02 11:09:00,102.17,102.17,102.14,102.163,140518751.0
2006-06-02 11:10:00,102.163,102.19,102.16,102.16,54641130.0
2006-06-02 11:11:00,102.17,102.2,102.17,102.185,13415885.0
2006-06-02 11:12:00,102.19,102.205,102.155,102.155,53900245.0
2006-06-02 11:13:00,102.16,102.17,102.145,102.145,143254163.0
2006-06-02 11:14:00,102.15,102.161,102.15,102.155,51858218.0
2006-06-02 11:15:00,102.157,102.171,102.157,102.16,82233068.0
2006-06-02 11:16:00,102.17,102.194,102.17,102.19,64257192.0
2006-06-02 11:17:00,102.18,102.195,102.175,102.182,55152689.0
2006-06-02 11:18:00,102.195,102.195,102.168,102.18,14038491.0
2006-06-02 11:19:00,102.173,102.173,102.153,102.153,29100498.0
2006-06-02 11:20:00,102.16,102.185,102.122,102.185,8394966.0
2006-06-02 11:21:00,102.18,102.205,102.18,102.193,25661976.0
2006-06-02 11:22:00,102.2,102.207,102.193,102.195,10475982.0
2006-06-02 11:23:00,102.195,102.195,102.168,102.168,34102228.0
2006-06-02 11:24:00,102.16,102.191,102.16,102.185,155121039.0
2006-06-02 11:25:00,102.19,102.19,102.15,102.15,51802930.0
2006-06-02 11:26:00,102.18,102.185,102.173,102.173,23456126.0
2006-06-02 11:27:00,102.168,102.188,102.168,102.185,150970695.0
2006-06-02 11:28:00,102.175,102.19,102.175,102.19,43281225.0
2006-06-02 11:29:00,102.183,102.195,102.175,102.195,153967839.0
2006-06-02 11:30:00,102.187,102.21,102.18,102.21,138908788.0
2006-06-02 11:31:00,102.217,102.225,102.192,102.225,38489727.0
2006-06-02 11:32:00,102.21,102.225,102.205,102.205,114890887.0
2006-06-02 11:33:00,102.215,102.215,102.197,102.21,97100934.0
2006-06-02 11:34:00,102.203,102.23,102.19,102.215,175278529.0
2006-06-02 11:35:00,102.22,102.22,102.201,102.22,60035064.0
2006-06-02 11:36:00,102.217,102.229,102.195,102.21,145581474.0
2006-06-02 11:37:00,102.207,102.233,102.207,102.215,8656748.0
2006-06-02 11:38:00,102.225,102.225,102.198,102.2,16931146.0
2006-06-02 11:39:00,102.205,102.215,102.2,102.202,131703598.0
2006-06-02 11:40:00,102.21,102.22,102.208,102.215,16486656.0
2006-06-02 11:41:00,102.205,102.206,102.193,102.2,70614743.0
2006-06-02 11:42:00,102.197,102.227,102.197,102.227,21385215.0
2006-06-02 11:43:00,102.23,102.235,102.21,102.23,33453835.0
2006-06-02 11:44:00,102.225,102.228,102.205,102.21,127179843.0
2006-06-02 11:45:00,102.205,102.225,102.205,102.225,64482977.0
2006-06-02 11:46:00,102.225,102.23,102.219,102.23,53920645.0
2006-06-02 11:47:00,102.227,102.227,102.195,102.195,14964489.0
2006-06-02 11:48:00,102.2,102.22,102.19,102.2,124371411.0
2006-06-02 11:49:00,102.197,102.225,102.195,102.195,169836621.0
2006-06-02 11:50:00,102.193,102.215,102.19,102.19,40834243.0
2006-06-02 11:51:00,102.195,102.21,102.18,102.21,74431725.0
2006-06-02 11:52:00,102.195,102.235,102.195,102.215,25671089.0
2006-06-02 11:53:00,102.225,102.233,102.207,102.21,28636580.0
2006-06-02 11:54:00,102.215,102.227,102.198,102.198,97703804.0
2006-06-02 11:55:00,102.205,102.218,102.195,102.2,78414283.0
2006-06-02 11:56:00,102.208,102.208,102.196,102.2,202050183.0
2006-06-02 11:57:00,102.19,102.208,102.151,102.205,35907505.0
2006-06-02 11:58:00,102.21,102.22,102.202,102.205,204362991.0
2006-06-02 11:59:00,102.21,102.22,102.2,102.22,26721009.0
2006-06-02 12:00:00,102.208,102.225,102.205,102.205,39616880.0
2006-06-02 12:01:00,102.202,102.213,102.185,102.185,53000661.0
2006-06-02 12:02:00,102.195,102.205,102.185,102.2,34988003.0
2006-06-02 12:03:00,102.195,102.215,102.195,102.215,163413612.0
2006-06-02 12:04:00,102.215,102.215,102.185,102.21,170613740.0
2006-06-02 12:05:00,102.205,102.205,102.18,102.18,197830097.0
2006-06-02 12:06:00,102.183,102.183,102.155,102.155,80221964.0
2006-06-02 12:07:00,102.155,102.158,102.125,102.125,62322541.0
2006-06-02 12:08:00,102.125,102.128,102.095,102.125,133057846.0
2006-06-02 12:09:00,102.125,102.145,102.064,102.12,87657319.0
2006-06-02 12:10:00,102.115,102.115,102.061,102.09,46615375.0
2006-06-02 12:11:00,102.083,102.115,102.08,102.08,91436272.0
2006-06-02 12:12:00,102.075,102.12,102.062,102.1,31786771.0
2006-06-02 12:13:00,102.105,102.118,102.1,102.1,15290260.0
2006-06-02 12:14:00,102.105,102.106,102.089,102.09,33618563.0
2006-06-02 12:15:00,102.1,102.155,102.1,102.155,72286412.0
2006-06-02 12:16:00,102.145,102.155,102.14,102.14,137798759.0
2006-06-02 12:17:00,102.135,102.135,102.088,102.12,97077761.0
2006-06-02 12:18:00,102.125,102.135,102.117,102.125,106390144.0
2006-06-02 12:19:00,102.12,102.135,102.105,102.115,96247813.0
2006-06-02 12:20:00,102.11,102.121,102.108,102.11,62991188.0
2006-06-02 12:21:00,102.11,102.15,102.11,102.117,209763069.0
2006-06-02 12:22:00,102.12,102.153,102.12,102.153,147118210.0
2006-06-02 12:23:00,102.165,102.165,102.14,102.145,10924626.0
2006-06-02 12:24:00,102.15,102.155,102.148,102.155,200199512.0
2006-06-02 12:25:00,102.15,102.15,102.1,102.138,34041613.0
2006-06-02 12:26:00,102.135,102.139,102.125,102.125,28110152.0
2006-06-02 12:27:00,102.117,102.118,102.09,102.09,97791851.0
2006-06-02 12:28:00,102.095,102.155,102.095,102.155,91720313.0
2006-06-02 12:29:00,102.16,102.16,102.115,102.14,42941540.0
2006-06-02 12:30:00,102.15,102.165,102.145,102.145,113246213.0
2006-06-02 12:31:00,102.148,102.165,102.145,102.16,29548146.0
2006-06-02 12:32:00,102.16,102.162,102.143,102.155,27870702.0
2006-06-02 12:33:00,102.16,102.16,102.14,102.145,34228145.0
2006-06-02 12:34:00,102.145,102.145,102.11,102.11,264366092.0
2006-06-02 12:35:00,102.12,102.12,102.107,102.11,15161314.0
2006-06-02 12:36:00,102.115,102.115,102.078,102.1,87500020.0
2006-06-02 12:37:00,102.095,102.11,102.073,102.075,47216261.0
2006-06-02 12:38:00,102.08,102.1,102.063,102.1,28626004.0
2006-06-02 12:39:00,102.09,102.11,102.087,102.11,83411070.0
2006-06-02 12:40:00,102.103,102.103,102.08,102.08,59690366.0
2006-06-02 12:41:00,102.09,102.12,102.048,102.1,58857553.0
2006-06-02 12:42:00,102.093,102.12,102.093,102.113,22801346.0
2006-06-02 12:43:00,102.113,102.175,102.112,102.153,84347905.0
2006-06-02 12:44:00,102.155,102.18,102.125,102.125,88371595.0
2006-06-02 12:45:00,102.17,102.17,102.15,102.15,25039370.0
2006-06-02 12:46:00,102.155,102.165,102.155,102.165,151285118.0
2006-06-02 12:47:00,102.14,102.18,102.14,102.16,300213570.0
2006-06-02 12:48:00,102.17,102.177,102.148,102.15,66972663.0
2006-06-02 12:49:00,102.16,102.164,102.158,102.16,49972269.0
2006-06-02 12:50:00,102.17,102.17,102.133,102.16,128421849.0
2006-06-02 12:51:00,102.17,102.19,102.155,102.177,33594065.0
2006-06-02 12:52:00,102.175,102.19,102.17,102.18,26937485.0
2006-06-02 12:53:00,102.17,102.205,102.17,102.205,59236665.0
2006-06-02 12:54:00,102.195,102.195,102.17,102.182,63246230.0
2006-06-02 12:55:00,102.19,102.195,102.17,102.195,54266482.0
2006-06-02 12:56:00,102.178,102.189,102.175,102.175,21888600.0
2006-06-02 12:57:00,102.18,102.198,102.18,102.195,81707208.0
2006-06-02 12:58:00,102.19,102.19,102.175,102.175,36921873.0
2006-06-02 12:59:00,102.172,102.195,102.172,102.195,154940582.0
2006-06-02 13:00:00,102.19,102.21,102.165,102.19,23318659.0
2006-06-02 13:01:00,102.19,102.198,102.17,102.17,105851876.0
2006-06-02 13:02:00,102.165,102.187,102.164,102.177,63116586.0
2006-06-02 13:03:00,102.177,102.19,102.165,102.17,34352305.0
2006-06-02 13:04:00,102.177,102.178,102.119,102.153,92164482.0
2006-06-02 13:05:00,102.15,102.182,102.145,102.173,153125115.0
2006-06-02 13:06:00,102.177,102.195,102.17,102.18,28862090.0
2006-06-02 13:07:00,102.18,102.193,102.177,102.18,20165257.0
2006-06-02 13:08:00,102.18,102.19,102.143,102.175,26174101.0
2006-06-02 13:09:00,102.18,102.188,102.167,102.167,27273705.0
2006-06-02 13:10:00,102.158,102.18,102.145,102.145,17733947.0
2006-06-02 13:11:00,102.15,102.16,102.137,102.16,10273673.0
2006-06-02 13:12:00,102.16,102.167,102.14,102.16,122590416.0
2006-06-02 13:13:00,102.16,102.16,102.14,102.14,59518219.0
2006-06-02 13:14:00,102.15,102.155,102.13,102.13,41150207.0
2006-06-02 13:15:00,102.14,102.165,102.125,102.165,74380919.0
2006-06-02 13:16:00,102.165,102.185,102.165,102.165,99428377.0
2006-06-02 13:17:00,102.185,102.192,102.165,102.165,93227103.0
2006-06-02 13:18:00,102.16,102.19,102.155,102.17,69952119.0
2006-06-02 13:19:00,102.175,102.185,102.175,102.185,162263655.0
2006-06-02 13:20:00,102.19,102.19,102.15,102.157,136066685.0
2006-06-02 13:21:00,102.168,102.168,102.157,102.16,55254912.0
2006-06-02 13:22:00,102.153,102.175,102.149,102.152,83453299.0
2006-06-02 13:23:00,102.155,102.156,102.133,102.153,38085309.0
2006-06-02 13:24:00,102.152,102.172,102.15,102.163,68783199.0
2006-06-02 13:25:00,102.16,102.163,102.155,102.163,64684626.0
2006-06-02 13:26:00,102.165,102.175,102.155,102.175,47768870.0
2006-06-02 13:27:00,102.18,102.19,102.18,102.182,44510236.0
2006-06-02 13:28:00,102.185,102.2,102.178,102.2,91727298.0
2006-06-02 13:29:00,102.19,102.19,102.18,102.183,35376009.0
2006-06-02 13:30:00,102.18,102.18,102.14,102.14,85819962.0
2006-06-02 13:31:00,102.14,102.153,102.103,102.147,163783891.0
2006-06-02 13:32:00,102.145,102.16,102.13,102.16,61275237.0
2006-06-02 13:33:00,102.147,102.165,102.14,102.15,37214559.0
2006-06-02 13:34:00,102.143,102.17,102.14,102.14,39394727.0
2006-06-02 13:35:00,102.14,102.14,102.12,102.123,22790934.0
2006-06-02 13:36:00,102.13,102.13,102.09,102.09,12855988.0
2006-06-02 13:37:00,102.08,102.102,102.08,102.092,34274622.0
2006-06-02 13:38:00,102.095,102.13,102.088,102.123,77928361.0
2006-06-02 13:39:00,102.13,102.13,102.109,102.118,27109702.0
2006-06-02 13:40:00,102.115,102.14,102.114,102.115,125693952.0
2006-06-02 13:41:00,102.11,102.114,102.07,102.11,37894916.0
2006-06-02 13:42:00,102.1,102.12,102.092,102.12,75700904.0
2006-06-02 13:43:00,102.12,102.12,102.055,102.055,39836092.0
2006-06-02 13:44:00,102.09,102.103,102.05,102.095,50222902.0
2006-06-02 13:45:00,102.1,102.103,102.095,102.095,77631987.0
2006-06-02 13:46:00,102.095,102.1,102.09,102.1,31320479.0
2006-06-02 13:47:00,102.1,102.102,102.065,102.065,154533597.0
2006-06-02 13:48:00,102.065,102.08,102.06,102.07,46721111.0
2006-06-02 13:49:00,102.07,102.08,102.069,102.07,68301929.0
2006-06-02 13:50:00,102.06,102.085,102.058,102.085,54598866.0
2006-06-02 13:51:00,102.077,102.101,102.055,102.085,120208240.0
2006-06-02 13:52:00,102.085,102.085,102.077,102.08,87168855.0
2006-06-02 13:53:00,102.08,102.087,102.055,102.07,59379848.0
2006-06-02 13:54:00,102.07,102.097,102.07,102.075,30747470.0
2006-06-02 13:55:00,102.09,102.09,102.045,102.075,34802676.0
2006-06-02 13:56:00,102.07,102.085,102.07,102.077,64218161.0
2006-06-02 13:57:00,102.088,102.088,102.045,102.045,60352087.0
2006-06-02 13:58:00,102.045,102.1,102.045,102.1,124014336.0
2006-06-02 13:59:00,102.105,102.105,102.082,102.09,117752318.0
2006-06-02 14:00:00,102.035,102.14,102.035,102.14,86732656.0
2006-06-02 14:01:00,102.137,102.163,102.105,102.163,207525425.0
2006-06-02 14:02:00,102.17,102.215,102.17,102.205,193420363.0
2006-06-02 14:03:00,102.195,102.28,102.195,102.26,69931744.0
2006-06-02 14:04:00,102.275,102.275,102.15,102.162,83426455.0
2006-06-02 14:05:00,102.165,102.165,102.15,102.15,286887563.0
2006-06-02 14:06:00,102.16,102.16,102.13,102.13,66743345.0
2006-06-02 14:07:00,102.125,102.141,102.111,102.13,113032675.0
2006-06-02 14:08:00,102.125,102.195,102.125,102.15,160494451.0
2006-06-02 14:09:00,102.16,102.17,102.157,102.17,53437383.0
2006-06-02 14:10:00,102.175,102.2,102.11,102.185,86517738.0
2006-06-02 14:11:00,102.18,102.21,102.16,102.163,136667787.0
2006-06-02 14:12:00,102.157,102.185,102.15,102.165,102661225.0
2006-06-02 14:13:00,102.18,102.207,102.163,102.17,66911963.0
2006-06-02 14:14:00,102.17,102.195,102.17,102.19,98627943.0
2006-06-02 14:15:00,102.2,102.2,102.135,102.145,48596349.0
2006-06-02 14:16:00,102.145,102.183,102.145,102.16,27432282.0
2006-06-02 14:17:00,102.155,102.18,102.155,102.18,62985142.0
2006-06-02 14:18:00,102.16,102.183,102.107,102.107,80580254.0
2006-06-02 14:19:00,102.1,102.12,102.077,102.077,25979508.0
2006-06-02 14:20:00,102.075,102.09,102.042,102.06,13436284.0
2006-06-02 14:21:00,102.052,102.103,102.02,102.1,25356665.0
2006-06-02 14:22:00,102.09,102.09,102.065,102.085,82652407.0
2006-06-02 14:23:00,102.088,102.12,102.087,102.09,150313732.0
2006-06-02 14:24:00,102.1,102.1,102.02,102.03,75178774.0
2006-06-02 14:25:00,102.017,102.06,102.0,102.06,44922185.0
2006-06-02 14:26:00,102.065,102.065,102.015,102.015,49086481.0
2006-06-02 14:27:00,102.075,102.075,102.003,102.01,66742640.0
2006-06-02 14:28:00,102.003,102.01,102.0,102.005,46998096.0
2006-06-02 14:29:00,102.003,102.015,101.965,102.015,39647033.0
2006-06-02 14:30:00,102.01,102.01,102.0,102.0,84638431.0
2006-06-02 14:31:00,102.005,102.005,101.71,101.71,101386740.0
2006-06-02 14:32:00,101.715,101.715,101.705,101.705,40878018.0
2006-06-02 14:33:00,101.705,101.71,101.705,101.705,140591071.0
2006-06-02 14:34:00,101.81,101.81,101.8,101.805,34403140.0
2006-06-02 14:35:00,101.797,101.815,101.797,101.81,35463287.0
2006-06-02 14:36:00,101.815,101.815,101.805,101.81,32195841.0
2006-06-02 14:37:00,101.805,101.81,101.798,101.805,152917620.0
2006-06-02 14:38:00,101.765,101.81,101.765,101.803,75066826.0
2006-06-02 14:39:00,101.805,101.83,101.765,101.82,188075460.0
2006-06-02 14:40:00,101.82,101.82,101.735,101.78,75626576.0
2006-06-02 14:41:00,101.78,101.88,101.77,101.835,68317498.0
2006-06-02 14:42:00,101.85,101.9,101.805,101.85,45891140.0
2006-06-02 14:43:00,101.838,101.87,101.77,101.77,76764909.0
2006-06-02 14:44:00,101.755,101.767,101.668,101.702,58771342.0
2006-06-02 14:45:00,101.705,101.75,101.675,101.675,94310003.0
2006-06-02 14:46:00,101.685,101.74,101.685,101.71,64321312.0
2006-06-02 14:47:00,101.725,101.73,101.67,101.707,40734802.0
2006-06-02 14:48:00,101.715,101.735,101.69,101.735,41329963.0
2006-06-02 14:49:00,101.74,101.79,101.73,101.79,139959454.0
2006-06-02 14:50:00,101.795,101.795,101.695,101.71,95523595.0
2006-06-02 14:51:00,101.725,101.725,101.65,101.698,43917743.0
2006-06-02 14:52:00,101.705,101.705,101.635,101.67,36997465.0
2006-06-02 14:53:00,101.665,101.665,101.565,101.615,89090565.0
2006-06-02 14:54:00,101.625,101.705,101.605,101.705,64956273.0
2006-06-02 14:55:00,101.71,101.73,101.685,101.69,200938452.0
2006-06-02 14:56:00,101.695,101.74,101.68,101.695,28290519.0
2006-06-02 14:57:00,101.695,101.695,101.645,101.69,33466938.0
2006-06-02 14:58:00,101.687,101.72,101.66,101.66,259252081.0
2006-06-02 14:59:00,101.662,101.735,101.661,101.71,156088925.0
2006-06-02 15:00:00,101.72,101.74,101.65,101.68,41131372.0
2006-06-02 15:01:00,101.67,101.697,101.66,101.675,60131181.0
2006-06-02 15:02:00,101.67,101.7,101.665,101.69,91330934.0
2006-06-02 15:03:00,101.673,101.723,101.67,101.705,120377665.0
2006-06-02 15:04:00,101.705,101.705,101.605,101.64,73004086.0
2006-06-02 15:05:00,101.623,101.73,101.623,101.655,41559292.0
2006-06-02 15:06:00,101.658,101.67,101.6,101.6,128369865.0
2006-06-02 15:07:00,101.61,101.62,101.577,101.62,13479578.0
2006-06-02 15:08:00,101.61,101.66,101.59,101.645,23368189.0
2006-06-02 15:09:00,101.655,101.662,101.63,101.655,67865186.0
2006-06-02 15:10:00,101.66,101.69,101.65,101.66,77527165.0
2006-06-02 15:11:00,101.67,101.681,101.64,101.662,90491643.0
2006-06-02 15:12:00,101.67,101.677,101.61,101.61,53866872.0
2006-06-02 15:13:00,101.63,101.63,101.515,101.58,83802988.0
2006-06-02 15:14:00,101.575,101.585,101.47,101.53,50289581.0
2006-06-02 15:15:00,101.525,101.55,101.458,101.49,79302120.0
2006-06-02 15:16:00,101.48,101.545,101.47,101.513,38494475.0
2006-06-02 15:17:00,101.515,101.53,101.483,101.52,62874255.0
2006-06-02 15:18:00,101.525,101.55,101.52,101.52,79081761.0
2006-06-02 15:19:00,101.515,101.595,101.515,101.555,133590432.0
2006-06-02 15:20:00,101.56,101.56,101.501,101.55,107604827.0
2006-06-02 15:21:00,101.55,101.56,101.54,101.547,60538164.0
2006-06-02 15:22:00,101.54,101.6,101.533,101.537,53674694.0
2006-06-02 15:23:00,101.54,101.573,101.525,101.555,36503895.0
2006-06-02 15:24:00,101.545,101.615,101.545,101.59,57251724.0
2006-06-02 15:25:00,101.57,101.59,101.565,101.565,59024006.0
2006-06-02 15:26:00,101.57,101.59,101.567,101.59,142684104.0
2006-06-02 15:27:00,101.595,101.645,101.587,101.62,66404276.0
2006-06-02 15:28:00,101.615,101.623,101.595,101.61,98375926.0
2006-06-02 15:29:00,101.605,101.64,101.585,101.64,48187336.0
2006-06-02 15:30:00,101.625,101.643,101.605,101.63,31611810.0
2006-06-02 15:31:00,101.645,101.665,101.59,101.595,29604080.0
2006-06-02 15:32:00,101.605,101.61,101.58,101.58,177461340.0
2006-06-02 15:33:00,101.577,101.605,101.561,101.595,110636212.0
2006-06-02 15:34:00,101.593,101.62,101.581,101.61,55131478.0
2006-06-02 15:35:00,101.61,101.61,101.565,101.575,65196308.0
2006-06-02 15:36:00,101.58,101.595,101.53,101.56,115566004.0
2006-06-02 15:37:00,101.56,101.59,101.503,101.523,46268891.0
2006-06-02 15:38:00,101.53,101.53,101.505,101.515,91332900.0
2006-06-02 15:39:00,101.515,101.53,101.495,101.495,217693515.0
2006-06-02 15:40:00,101.495,101.54,101.422,101.44,51405226.0
2006-06-02 15:41:00,101.445,101.51,101.445,101.495,53360595.0
2006-06-02 15:42:00,101.51,101.51,101.423,101.475,38508361.0
2006-06-02 15:43:00,101.465,101.494,101.445,101.47,84390654.0
2006-06-02 15:44:00,101.435,101.49,101.435,101.443,38648826.0
2006-06-02 15:45:00,101.455,101.48,101.43,101.465,76310741.0
2006-06-02 15:46:00,101.47,101.485,101.445,101.46,16417842.0
2006-06-02 15:47:00,101.448,101.52,101.445,101.51,34063968.0
2006-06-02 15:48:00,101.495,101.53,101.48,101.53,49362541.0
2006-06-02 15:49:00,101.517,101.517,101.45,101.48,151223233.0
2006-06-02 15:50:00,101.463,101.505,101.463,101.495,134776520.0
2006-06-02 15:51:00,101.5,101.54,101.49,101.51,32097613.0
2006-06-02 15:52:00,101.51,101.535,101.493,101.493,169189960.0
2006-06-02 15:53:00,101.5,101.5,101.47,101.5,127195226.0
2006-06-02 15:54:00,101.492,101.492,101.46,101.485,64176233.0
2006-06-02 15:55:00,101.48,101.496,101.433,101.495,114355971.0
2006-06-02 15:56:00,101.495,101.535,101.48,101.535,92711289.0
2006-06-02 15:57:00,101.535,101.535,101.43,101.44,67916214.0
2006-06-02 15:58:00,101.45,101.45,101.405,101.405,86466825.0
2006-06-02 15:59:00,101.405,101.405,101.388,101.395,92519225.0
2006-06-02 16:00:00,101.395,101.465,101.395,101.465,132420471.0
2006-06-02 16:01:00,101.465,101.5,101.42,101.49,95337243.0
2006-06-02 16:02:00,101.48,101.495,101.42,101.42,264223662.0
2006-06-02 16:03:00,101.45,101.51,101.422,101.49,56149374.0
2006-06-02 16:04:00,101.49,101.51,101.465,101.505,49194142.0
2006-06-02 16:05:00,101.505,101.525,101.485,101.485,158959117.0
2006-06-02 16:06:00,101.485,101.535,101.485,101.535,15751515.0
2006-06-02 16:07:00,101.54,101.593,101.532,101.562,25735930.0
2006-06-02 16:08:00,101.56,101.59,101.51,101.575,69121367.0
2006-06-02 16:09:00,101.575,101.6,101.522,101.558,56323300.0
2006-06-02 16:10:00,101.57,101.605,101.57,101.605,59548409.0
2006-06-02 16:11:00,101.615,101.615,101.58,101.6,43312774.0
2006-06-02 16:12:00,101.595,101.645,101.575,101.645,50955679.0
2006-06-02 16:13:00,101.643,101.653,101.623,101.64,305406647.0
2006-06-02 16:14:00,101.66,101.71,101.64,101.675,55311417.0
2006-06-02 16:15:00,101.685,101.713,101.673,101.713,84021993.0
2006-06-02 16:16:00,101.715,101.745,101.673,101.745,74826611.0
2006-06-02 16:17:00,101.743,101.77,101.69,101.71,35717610.0
2006-06-02 16:18:00,101.705,101.72,101.665,101.68,40208421.0
2006-06-02 16:19:00,101.7,101.7,101.64,101.68,177682933.0
2006-06-02 16:20:00,101.667,101.7,101.575,101.605,11541728.0
2006-06-02 16:21:00,101.607,101.638,101.6,101.605,65785626.0
2006-06-02 16:22:00,101.61,101.61,101.585,101.585,67843296.0
2006-06-02 16:23:00,101.59,101.615,101.585,101.595,32989093.0
2006-06-02 16:24:00,101.59,101.618,101.59,101.61,70091337.0
2006-06-02 16:25:00,101.62,101.66,101.61,101.63,51087005.0
2006-06-02 16:26:00,101.63,101.664,101.63,101.66,66519886.0
2006-06-02 16:27:00,101.66,101.675,101.655,101.67,44136156.0
2006-06-02 16:28:00,101.66,101.68,101.65,101.67,348376577.0
2006-06-02 16:29:00,101.675,101.7,101.674,101.7,131717209.0
2006-06-02 16:30:00,101.695,101.74,101.695,101.71,87384398.0
2006-06-02 16:31:00,101.71,101.725,101.677,101.677,71195354.0
2006-06-02 16:32:00,101.67,101.697,101.645,101.653,125703095.0
2006-06-02 16:33:00,101.665,101.67,101.625,101.625,54718493.0
2006-06-02 16:34:00,101.625,101.63,101.605,101.63,118242980.0
2006-06-02 16:35:00,101.623,101.63,101.593,101.593,31964577.0
2006-06-02 16:36:00,101.595,101.62,101.574,101.603,240102635.0
2006-06-02 16:37:00,101.615,101.65,101.6,101.6,71589525.0
2006-06-02 16:38:00,101.59,101.61,101.575,101.602,166313763.0
2006-06-02 16:39:00,101.615,101.64,101.587,101.627,17479815.0
2006-06-02 16:40:00,101.628,101.635,101.618,101.625,115707491.0
2006-06-02 16:41:00,101.625,101.67,101.625,101.67,63366069.0
2006-06-02 16:42:00,101.655,101.67,101.615,101.622,152881785.0
2006-06-02 16:43:00,101.613,101.64,101.443,101.495,105599519.0
2006-06-02 16:44:00,101.477,101.51,101.425,101.483,42304290.0
2006-06-02 16:45:00,101.495,101.545,101.443,101.452,21907944.0
2006-06-02 16:46:00,101.455,101.525,101.455,101.525,132284723.0
2006-06-02 16:47:00,101.525,101.525,101.5,101.5,69905613.0
2006-06-02 16:48:00,101.49,101.53,101.441,101.47,104763029.0
2006-06-02 16:49:00,101.485,101.49,101.42,101.438,30648629.0
2006-06-02 16:50:00,101.44,101.475,101.44,101.462,222123579.0
2006-06-02 16:51:00,101.47,101.53,101.47,101.507,73220916.0
2006-06-02 16:52:00,101.507,101.507,101.46,101.46,171833963.0
2006-06-02 16:53:00,101.47,101.47,101.415,101.423,85364293.0
2006-06-02 16:54:00,101.42,101.443,101.385,101.41,52827728.0
2006-06-02 16:55:00,101.403,101.413,101.365,101.39,80497272.0
2006-06-02 16:56:00,101.388,101.41,101.355,101.383,25457965.0
2006-06-02 16:57:00,101.38,101.43,101.38,101.4,40316689.0
2006-06-02 16:58:00,101.415,101.435,101.38,101.41,48808038.0
2006-06-02 16:59:00,101.415,101.455,101.382,101.455,163419145.0
2006-06-02 17:00:00,101.453,101.475,101.415,101.43,30000731.0
2006-06-02 17:01:00,101.43,101.445,101.42,101.428,74080533.0
2006-06-02 17:02:00,101.425,101.453,101.393,101.42,91851531.0
2006-06-02 17:03:00,101.415,101.432,101.37,101.425,98509232.0
2006-06-02 17:04:00,101.44,101.45,101.418,101.45,73593293.0
2006-06-02 17:05:00,101.45,101.45,101.391,101.428,146131103.0
2006-06-02 17:06:00,101.407,101.448,101.4,101.415,83170875.0
2006-06-02 17:07:00,101.413,101.413,101.395,101.41,156813334.0
2006-06-02 17:08:00,101.405,101.465,101.405,101.465,60110717.0
2006-06-02 17:09:00,101.47,101.483,101.45,101.457,132177942.0
2006-06-02 17:10:00,101.47,101.47,101.452,101.465,139219016.0
2006-06-02 17:11:00,101.465,101.475,101.45,101.46,88495459.0
2006-06-02 17:12:00,101.47,101.51,101.47,101.5,9377671.0
2006-06-02 17:13:00,101.492,101.508,101.483,101.508,125083017.0
2006-06-02 17:14:00,101.518,101.518,101.445,101.455,21613733.0
2006-06-02 17:15:00,101.46,101.522,101.46,101.505,98308102.0
2006-06-02 17:16:00,101.515,101.52,101.465,101.465,78931084.0
2006-06-02 17:17:00,101.47,101.472,101.438,101.472,135000460.0
2006-06-02 17:18:00,101.49,101.502,101.437,101.452,146596673.0
2006-06-02 17:19:00,101.452,101.48,101.423,101.463,131088356.0
2006-06-02 17:20:00,101.47,101.47,101.44,101.465,99204428.0
2006-06-02 17:21:00,101.448,101.45,101.43,101.43,69663890.0
2006-06-02 17:22:00,101.42,101.453,101.41,101.425,29952749.0
2006-06-02 17:23:00,101.43,101.43,101.35,101.4,25920051.0
2006-06-02 17:24:00,101.41,101.42,101.395,101.415,52195632.0
2006-06-02 17:25:00,101.423,101.45,101.415,101.45,32916648.0
2006-06-02 17:26:00,101.44,101.48,101.43,101.447,85945226.0
2006-06-02 17:27:00,101.453,101.465,101.375,101.375,68187101.0
2006-06-02 17:28:00,101.435,101.46,101.395,101.46,57888505.0
2006-06-02 17:29:00,101.46,101.51,101.42,101.462,44402396.0
2006-06-02 17:30:00,101.47,101.48,101.45,101.465,22284138.0
2006-06-02 17:31:00,101.465,101.465,101.445,101.445,104371292.0
2006-06-02 17:32:00,101.44,101.46,101.44,101.44,187828211.0
2006-06-02 17:33:00,101.445,101.47,101.445,101.45,55658168.0
2006-06-02 17:34:00,101.46,101.46,101.395,101.395,109910281.0
2006-06-02 17:35:00,101.4,101.41,101.38,101.395,55915357.0
2006-06-02 17:36:00,101.4,101.42,101.39,101.42,76547790.0
2006-06-02 17:37:00,101.42,101.44,101.395,101.425,55703279.0
2006-06-02 17:38:00,101.435,101.435,101.367,101.405,8918879.0
2006-06-02 17:39:00,101.405,101.405,101.393,101.4,82108207.0
2006-06-02 17:40:00,101.4,101.44,101.4,101.44,20367136.0
2006-06-02 17:41:00,101.445,101.473,101.43,101.473,26934207.0
2006-06-02 17:42:00,101.475,101.475,101.44,101.44,68634694.0
2006-06-02 17:43:00,101.45,101.46,101.42,101.45,20911247.0
2006-06-02 17:44:00,101.45,101.45,101.4,101.425,72585761.0
2006-06-02 17:45:00,101.413,101.46,101.413,101.46,164401369.0
2006-06-02 17:46:00,101.465,101.485,101.462,101.462,35923980.0
2006-06-02 17:47:00,101.463,101.489,101.452,101.465,85175522.0
2006-06-02 17:48:00,101.467,101.49,101.452,101.47,153007200.0
2006-06-02 17:49:00,101.475,101.475,101.445,101.46,69875412.0
2006-06-02 17:50:00,101.453,101.453,101.405,101.415,54839320.0
2006-06-02 17:51:00,101.41,101.43,101.395,101.395,65700717.0
2006-06-02 17:52:00,101.393,101.43,101.393,101.4,188961136.0
2006-06-02 17:53:00,101.4,101.41,101.393,101.4,45611555.0
2006-06-02 17:54:00,101.4,101.415,101.377,101.377,133136028.0
2006-06-02 17:55:00,101.38,101.385,101.345,101.37,60577881.0
2006-06-02 17:56:00,101.37,101.395,101.345,101.35,67129193.0
2006-06-02 17:57:00,101.355,101.39,101.35,101.38,29126279.0
2006-06-02 17:58:00,101.38,101.42,101.377,101.39,183846810.0
2006-06-02 17:59:00,101.395,101.475,101.38,101.455,19156239.0
2006-06-02 18:00:00,101.458,101.48,101.44,101.47,55326872.0
2006-06-02 18:01:00,101.46,101.492,101.428,101.492,17939103.0
2006-06-02 18:02:00,101.485,101.527,101.485,101.495,101313910.0
2006-06-02 18:03:00,101.505,101.505,101.478,101.485,9082238.0
2006-06-02 18:04:00,101.477,101.477,101.433,101.45,42698480.0
2006-06-02 18:05:00,101.443,101.443,101.345,101.397,77226160.0
2006-06-02 18:06:00,101.405,101.422,101.405,101.422,86014882.0
2006-06-02 18:07:00,101.425,101.425,101.39,101.395,81114623.0
2006-06-02 18:08:00,101.405,101.405,101.377,101.395,45788691.0
2006-06-02 18:09:00,101.4,101.401,101.385,101.39,142357231.0
2006-06-02 18:10:00,101.385,101.4,101.38,101.38,54117940.0
2006-06-02 18:11:00,101.383,101.383,101.33,101.345,47710351.0
2006-06-02 18:12:00,101.35,101.35,101.31,101.34,158549895.0
2006-06-02 18:13:00,101.34,101.345,101.305,101.335,30752063.0
2006-06-02 18:14:00,101.323,101.337,101.315,101.337,129612564.0
2006-06-02 18:15:00,101.34,101.34,101.285,101.32,72895186.0
2006-06-02 18:16:00,101.317,101.357,101.317,101.357,125692844.0
2006-06-02 18:17:00,101.365,101.4,101.365,101.378,68981486.0
2006-06-02 18:18:00,101.38,101.41,101.38,101.395,109899159.0
2006-06-02 18:19:00,101.4,101.4,101.342,101.35,25166244.0
2006-06-02 18:20:00,101.365,101.383,101.365,101.37,98287091.0
2006-06-02 18:21:00,101.375,101.375,101.345,101.36,41993786.0
2006-06-02 18:22:00,101.365,101.365,101.335,101.355,92331604.0
2006-06-02 18:23:00,101.355,101.359,101.35,101.35,20632724.0
2006-06-02 18:24:00,101.35,101.35,101.308,101.33,220781100.0
2006-06-02 18:25:00,101.33,101.375,101.33,101.37,84137302.0
2006-06-02 18:26:00,101.36,101.37,101.36,101.36,11992161.0
2006-06-02 18:27:00,101.37,101.37,101.363,101.363,28731641.0
2006-06-02 18:28:00,101.365,101.407,101.365,101.387,124271400.0
2006-06-02 18:29:00,101.383,101.415,101.383,101.403,93474512.0
2006-06-02 18:30:00,101.4,101.4,101.38,101.392,74809757.0
2006-06-02 18:31:00,101.387,101.425,101.382,101.41,135434828.0
2006-06-02 18:32:00,101.405,101.408,101.385,101.405,74419670.0
2006-06-02 18:33:00,101.4,101.408,101.4,101.4,473332161.0
2006-06-02 18:34:00,101.41,101.435,101.41,101.435,47637264.0
2006-06-02 18:35:00,101.42,101.44,101.415,101.415,23244838.0
2006-06-02 18:36:00,101.41,101.425,101.4,101.4,43411158.0
2006-06-02 18:37:00,101.398,101.424,101.398,101.42,44936850.0
2006-06-02 18:38:00,101.43,101.43,101.414,101.415,80388356.0
2006-06-02 18:39:00,101.407,101.435,101.407,101.435,116938977.0
2006-06-02 18:40:00,101.43,101.43,101.395,101.41,35211971.0
2006-06-02 18:41:00,101.41,101.422,101.409,101.417,47211647.0
2006-06-02 18:42:00,101.425,101.46,101.425,101.45,69403061.0
2006-06-02 18:43:00,101.435,101.46,101.413,101.46,85151931.0
2006-06-02 18:44:00,101.455,101.455,101.43,101.45,75298941.0
2006-06-02 18:45:00,101.45,101.465,101.438,101.443,45647357.0
2006-06-02 18:46:00,101.44,101.465,101.405,101.405,107374792.0
2006-06-02 18:47:00,101.455,101.455,101.41,101.44,99912134.0
2006-06-02 18:48:00,101.43,101.45,101.43,101.43,26820218.0
2006-06-02 18:49:00,101.43,101.45,101.43,101.45,145443453.0
2006-06-02 18:50:00,101.45,101.46,101.443,101.445,36814671.0
2006-06-02 18:51:00,101.445,101.445,101.39,101.425,79854997.0
2006-06-02 18:52:00,101.425,101.434,101.42,101.42,89671407.0
2006-06-02 18:53:00,101.428,101.455,101.402,101.455,74903549.0
2006-06-02 18:54:00,101.443,101.468,101.443,101.457,36927683.0
2006-06-02 18:55:00,101.46,101.48,101.45,101.47,42691954.0
2006-06-02 18:56:00,101.47,101.473,101.46,101.47,84702491.0
2006-06-02 18:57:00,101.47,101.473,101.455,101.465,26824042.0
2006-06-02 18:58:00,101.47,101.475,101.46,101.475,86100242.0
2006-06-02 18:59:00,101.46,101.462,101.45,101.46,10288000.0
2006-06-02 19:00:00,101.443,101.46,101.423,101.423,159297698.0
2006-06-02 19:01:00,101.425,101.425,101.4,101.403,48452364.0
2006-06-02 19:02:00,101.4,101.415,101.4,101.415,43598116.0
2006-06-02 19:03:00,101.4,101.43,101.385,101.42,106468291.0
2006-06-02 19:04:00,101.413,101.44,101.41,101.415,42455329.0
2006-06-02 19:05:00,101.425,101.43,101.404,101.415,125836179.0
2006-06-02 19:06:00,101.413,101.425,101.405,101.405,69958292.0
2006-06-02 19:07:00,101.405,101.405,101.4,101.4,49307709.0
2006-06-02 19:08:00,101.387,101.415,101.387,101.415,78432073.0
2006-06-02 19:09:00,101.42,101.431,101.415,101.415,43812217.0
2006-06-02 19:10:00,101.415,101.415,101.385,101.385,88762882.0
2006-06-02 19:11:00,101.395,101.42,101.38,101.38,23899244.0
2006-06-02 19:12:00,101.41,101.455,101.41,101.455,57217890.0
2006-06-02 19:13:00,101.445,101.475,101.445,101.45,198980374.0
2006-06-02 19:14:00,101.445,101.46,101.445,101.455,29333308.0
2006-06-02 19:15:00,101.455,101.459,101.435,101.435,55185420.0
2006-06-02 19:16:00,101.435,101.459,101.434,101.455,109931515.0
2006-06-02 19:17:00,101.453,101.475,101.453,101.475,87452501.0
2006-06-02 19:18:00,101.475,101.475,101.45,101.46,121033544.0
2006-06-02 19:19:00,101.47,101.47,101.445,101.46,193227709.0
2006-06-02 19:20:00,101.452,101.471,101.443,101.445,89508928.0
2006-06-02 19:21:00,101.45,101.457,101.45,101.45,51403669.0
2006-06-02 19:22:00,101.455,101.475,101.445,101.475,74006853.0
2006-06-02 19:23:00,101.47,101.47,101.445,101.445,104278100.0
2006-06-02 19:24:00,101.437,101.46,101.437,101.46,70591288.0
2006-06-02 19:25:00,101.46,101.49,101.46,101.485,23485268.0
2006-06-02 19:26:00,101.495,101.495,101.47,101.485,213086723.0
2006-06-02 19:27:00,101.483,101.49,101.478,101.49,98267889.0
2006-06-02 19:28:00,101.483,101.487,101.47,101.48,192754603.0
2006-06-02 19:29:00,101.49,101.5,101.437,101.485,123059308.0
2006-06-02 19:30:00,101.49,101.503,101.489,101.503,99198083.0
2006-06-02 19:31:00,101.5,101.509,101.493,101.505,156816730.0
2006-06-02 19:32:00,101.505,101.52,101.495,101.5,72310679.0
2006-06-02 19:33:00,101.493,101.493,101.45,101.46,68873012.0
2006-06-02 19:34:00,101.468,101.468,101.43,101.43,101786989.0
2006-06-02 19:35:00,101.45,101.475,101.45,101.463,113093526.0
2006-06-02 19:36:00,101.465,101.48,101.463,101.48,195709814.0
2006-06-02 19:37:00,101.48,101.487,101.474,101.487,101676419.0
2006-06-02 19:38:00,101.482,101.483,101.479,101.48,47718769.0
2006-06-02 19:39:00,101.48,101.484,101.46,101.47,13071729.0
2006-06-02 19:40:00,101.46,101.49,101.46,101.475,110349915.0
2006-06-02 19:41:00,101.47,101.479,101.465,101.465,185026619.0
2006-06-02 19:42:00,101.46,101.465,101.46,101.465,52465686.0
2006-06-02 19:43:00,101.467,101.484,101.465,101.465,54682670.0
2006-06-02 19:44:00,101.467,101.47,101.46,101.47,172670036.0
2006-06-02 19:45:00,101.46,101.471,101.411,101.45,49242008.0
2006-06-02 19:46:00,101.455,101.465,101.448,101.46,99851600.0
2006-06-02 19:47:00,101.455,101.475,101.389,101.423,28406786.0
2006-06-02 19:48:00,101.43,101.443,101.42,101.44,42093759.0
2006-06-02 19:49:00,101.433,101.45,101.425,101.43,112683937.0
2006-06-02 19:50:00,101.44,101.446,101.435,101.435,112778554.0
2006-06-02 19:51:00,101.435,101.448,101.43,101.43,22525909.0
2006-06-02 19:52:00,101.435,101.445,101.43,101.445,94331869.0
2006-06-02 19:53:00,101.44,101.453,101.44,101.453,209193282.0
2006-06-02 19:54:00,101.46,101.495,101.458,101.48,222656943.0
2006-06-02 19:55:00,101.48,101.48,101.465,101.475,44168633.0
2006-06-02 19:56:00,101.48,101.488,101.476,101.48,27291707.0
2006-06-02 19:57:00,101.485,101.488,101.465,101.48,42247868.0
2006-06-02 19:58:00,101.48,101.48,101.468,101.47,122341306.0
2006-06-02 19:59:00,101.465,101.47,101.46,101.46,76136083.0
2006-06-02 20:00:00,101.45,101.49,101.45,101.462,155424848.0
2006-06-02 20:01:00,101.465,101.475,101.458,101.458,23879741.0
2006-06-02 20:02:00,101.45,101.471,101.45,101.455,107419045.0
2006-06-02 20:03:00,101.455,101.475,101.454,101.46,61873713.0
2006-06-02 20:04:00,101.455,101.455,101.395,101.395,168580440.0
2006-06-02 20:05:00,101.35,101.405,101.35,101.39,35508973.0
2006-06-02 20:06:00,101.4,101.4,101.378,101.38,81848647.0
2006-06-02 20:07:00,101.368,101.386,101.368,101.385,38074094.0
2006-06-02 20:08:00,101.39,101.39,101.36,101.36,75495425.0
2006-06-02 20:09:00,101.365,101.41,101.365,101.41,69661200.0
2006-06-02 20:10:00,101.41,101.42,101.4,101.403,16572543.0
2006-06-02 20:11:00,101.4,101.405,101.4,101.4,94629259.0
2006-06-02 20:12:00,101.395,101.405,101.392,101.4,79203060.0
2006-06-02 20:13:00,101.395,101.395,101.375,101.375,30556178.0
2006-06-02 20:14:00,101.38,101.385,101.36,101.38,67726293.0
2006-06-02 20:15:00,101.38,101.415,101.38,101.415,20555527.0
2006-06-02 20:16:00,101.41,101.41,101.368,101.385,58257434.0
2006-06-02 20:17:00,101.39,101.39,101.328,101.36,159912566.0
2006-06-02 20:18:00,101.36,101.378,101.352,101.375,86181522.0
2006-06-02 20:19:00,101.36,101.38,101.36,101.37,36610130.0
2006-06-02 20:20:00,101.37,101.39,101.367,101.375,37258144.0
2006-06-02 20:21:00,101.375,101.393,101.37,101.37,64169790.0
2006-06-02 20:22:00,101.37,101.392,101.37,101.39,25041010.0
2006-06-02 20:23:00,101.39,101.39,101.379,101.39,9856703.0
2006-06-02 20:24:00,101.39,101.403,101.385,101.385,27848667.0
2006-06-02 20:25:00,101.4,101.4,101.355,101.355,51417746.0
2006-06-02 20:26:00,101.36,101.382,101.36,101.37,44969538.0
2006-06-02 20:27:00,101.37,101.389,101.37,101.38,345871902.0
2006-06-02 20:28:00,101.385,101.4,101.377,101.385,30438360.0
2006-06-02 20:29:00,101.39,101.39,101.353,101.367,57665447.0
2006-06-02 20:30:00,101.365,101.396,101.365,101.383,44520078.0
2006-06-02 20:31:00,101.39,101.39,101.37,101.37,112118055.0
2006-06-02 20:32:00,101.375,101.41,101.375,101.395,124335054.0
2006-06-02 20:33:00,101.392,101.422,101.375,101.375,25237829.0
2006-06-02 20:34:00,101.38,101.38,101.358,101.358,92031492.0
2006-06-02 20:35:00,101.37,101.385,101.353,101.357,60372402.0
2006-06-02 20:36:00,101.348,101.385,101.348,101.367,77434488.0
2006-06-02 20:37:00,101.375,101.39,101.372,101.39,92714756.0
2006-06-02 20:38:00,101.4,101.4,101.378,101.395,57885099.0
2006-06-02 20:39:00,101.395,101.401,101.387,101.39,127769816.0
2006-06-02 20:40:00,101.39,101.4,101.378,101.385,95634239.0
2006-06-02 20:41:00,101.39,101.39,101.365,101.377,127688322.0
2006-06-02 20:42:00,101.375,101.387,101.35,101.35,20053745.0
2006-06-02 20:43:00,101.355,101.355,101.328,101.35,59582954.0
2006-06-02 20:44:00,101.35,101.356,101.33,101.355,41108286.0
2006-06-02 20:45:00,101.35,101.365,101.35,101.365,69601468.0
2006-06-02 20:46:00,101.375,101.387,101.363,101.385,39777843.0
2006-06-02 20:47:00,101.39,101.39,101.332,101.332,16133755.0
2006-06-02 20:48:00,101.33,101.367,101.33,101.36,38528376.0
2006-06-02 20:49:00,101.36,101.385,101.3,101.385,88128806.0
2006-06-02 20:50:00,101.383,101.391,101.365,101.365,219524886.0
2006-06-02 20:51:00,101.36,101.37,101.358,101.36,83600251.0
2006-06-02 20:52:00,101.35,101.365,101.299,101.335,31086389.0
2006-06-02 20:53:00,101.34,101.35,101.327,101.337,82134746.0
2006-06-02 20:54:00,101.34,101.365,101.34,101.36,51928580.0
2006-06-02 20:55:00,101.355,101.372,101.35,101.358,116115396.0
2006-06-02 20:56:00,101.35,101.39,101.35,101.372,224374594.0
2006-06-02 20:57:00,101.375,101.39,101.36,101.39,255464970.0
2006-06-02 20:58:00,101.39,101.395,101.35,101.382,23976110.0
2006-06-02 20:59:00,101.39,101.405,101.38,101.38,125033491.0
2006-06-02 21:00:00,101.378,101.378,101.315,101.365,44246531.0
2006-06-02 21:01:00,101.375,101.375,101.327,101.355,18108404.0
2006-06-02 21:02:00,101.35,101.365,101.333,101.355,81208136.0
2006-06-02 21:03:00,101.305,101.39,101.305,101.33,54257848.0
2006-06-02 21:04:00,101.33,101.365,101.33,101.365,182597952.0
2006-06-02 21:05:00,101.37,101.38,101.36,101.36,149313201.0
2006-06-02 21:06:00,101.363,101.369,101.352,101.352,49199963.0
2006-06-02 21:07:00,101.36,101.38,101.345,101.362,67486252.0
2006-06-02 21:08:00,101.365,101.395,101.355,101.395,52191913.0
2006-06-02 21:09:00,101.39,101.39,101.364,101.365,58937161.0
2006-06-02 21:10:00,101.345,101.364,101.345,101.347,81929874.0
2006-06-02 21:11:00,101.355,101.376,101.335,101.37,59778691.0
2006-06-02 21:12:00,101.367,101.385,101.367,101.368,24348803.0
2006-06-02 21:13:00,101.37,101.376,101.337,101.375,36484222.0
2006-06-02 21:14:00,101.365,101.372,101.357,101.36,73375608.0
2006-06-02 21:15:00,101.36,101.365,101.357,101.365,191059586.0
2006-06-02 21:16:00,101.365,101.369,101.358,101.362,38423752.0
2006-06-02 21:17:00,101.37,101.375,101.337,101.35,39393064.0
2006-06-02 21:18:00,101.35,101.36,101.335,101.335,58415408.0
2006-06-02 21:19:00,101.332,101.35,101.329,101.35,54970934.0
2006-06-02 21:20:00,101.35,101.35,101.343,101.343,46034772.0
2006-06-02 21:21:00,101.35,101.365,101.335,101.35,71738579.0
2006-06-02 21:22:00,101.35,101.35,101.33,101.337,58500673.0
2006-06-02 21:23:00,101.345,101.345,101.33,101.33,18575014.0
2006-06-02 21:24:00,101.328,101.35,101.327,101.327,69797056.0
2006-06-02 21:25:00,101.33,101.34,101.33,101.335,58645918.0
2006-06-02 21:26:00,101.335,101.341,101.327,101.335,32026503.0
2006-06-02 21:27:00,101.325,101.341,101.325,101.34,111781311.0
2006-06-02 21:28:00,101.335,101.351,101.327,101.345,76662779.0
2006-06-02 21:29:00,101.35,101.37,101.345,101.345,19695483.0
2006-06-02 21:30:00,101.338,101.362,101.305,101.305,41693226.0
2006-06-02 21:31:00,101.348,101.361,101.345,101.345,91216264.0
2006-06-02 21:32:00,101.34,101.35,101.34,101.35,106651639.0
2006-06-02 21:33:00,101.345,101.355,101.335,101.343,130394212.0
2006-06-02 21:34:00,101.35,101.35,101.315,101.33,89375822.0
2006-06-02 21:35:00,101.322,101.33,101.317,101.322,67367540.0
2006-06-02 21:36:00,101.33,101.33,101.32,101.33,183196352.0
2006-06-02 21:37:00,101.33,101.335,101.317,101.335,56865509.0
2006-06-02 21:38:00,101.325,101.34,101.321,101.34,36545191.0
2006-06-02 21:39:00,101.332,101.359,101.332,101.355,50168893.0
2006-06-02 21:40:00,101.345,101.355,101.34,101.345,173297532.0
2006-06-02 21:41:00,101.35,101.35,101.34,101.35,41821593.0
2006-06-02 21:42:00,101.345,101.345,101.33,101.33,128727746.0
2006-06-02 21:43:00,101.335,101.345,101.33,101.34,93695973.0
2006-06-02 21:44:00,101.34,101.355,101.329,101.355,88571567.0
2006-06-02 21:45:00,101.343,101.343,101.28,101.28,105363642.0
2006-06-02 21:46:00,101.33,101.33,101.32,101.33,41598166.0
2006-06-02 21:47:00,101.335,101.345,101.325,101.345,97478688.0
2006-06-02 21:48:00,101.332,101.357,101.322,101.337,143874415.0
2006-06-02 21:49:00,101.347,101.37,101.347,101.35,119959187.0
2006-06-02 21:50:00,101.36,101.36,101.347,101.358,30403896.0
2006-06-02 21:51:00,101.358,101.385,101.358,101.385,57649883.0
2006-06-02 21:52:00,101.36,101.376,101.343,101.343,33011195.0
2006-06-02 21:53:00,101.35,101.37,101.35,101.35,54413891.0
2006-06-02 21:54:00,101.353,101.354,101.343,101.345,139825606.0
2006-06-02 21:55:00,101.347,101.365,101.338,101.35,89303780.0
2006-06-02 21:56:00,101.34,101.34,101.32,101.32,117743372.0
2006-06-02 21:57:00,101.33,101.345,101.33,101.335,104495095.0
2006-06-02 21:58:00,101.335,101.345,101.318,101.345,128872987.0
2006-06-02 21:59:00,101.33,101.343,101.33,101.34,62212846.0
2006-06-02 22:00:00,101.34,101.34,101.285,101.285,25342009.0
2006-06-02 22:01:00,101.33,101.33,101.265,101.275,129065509.0
2006-06-02 22:02:00,101.267,101.3,101.267,101.295,39063816.0
2006-06-02 22:03:00,101.295,101.315,101.295,101.315,59484503.0
2006-06-02 22:04:00,101.32,101.323,101.303,101.315,36307586.0
2006-06-02 22:05:00,101.307,101.32,101.307,101.315,91563864.0
2006-06-02 22:06:00,101.31,101.34,101.3,101.315,135283856.0
2006-06-02 22:07:00,101.315,101.343,101.305,101.343,49191457.0
2006-06-02 22:08:00,101.35,101.35,101.329,101.34,61847878.0
2006-06-02 22:09:00,101.345,101.367,101.33,101.33,85451147.0
2006-06-02 22:10:00,101.34,101.355,101.28,101.335,17301122.0
2006-06-02 22:11:00,101.34,101.342,101.322,101.33,170696978.0
2006-06-02 22:12:00,101.34,101.355,101.34,101.35,79272318.0
2006-06-02 22:13:00,101.36,101.36,101.305,101.355,12694921.0
2006-06-02 22:14:00,101.35,101.354,101.35,101.35,68398447.0
2006-06-02 22:15:00,101.345,101.357,101.345,101.345,27487739.0
2006-06-02 22:16:00,101.35,101.356,101.347,101.355,38361486.0
2006-06-02 22:17:00,101.36,101.362,101.345,101.355,106276887.0
2006-06-02 22:18:00,101.35,101.385,101.35,101.385,70893329.0
2006-06-02 22:19:00,101.385,101.39,101.385,101.385,113864955.0
2006-06-02 22:20:00,101.39,101.39,101.35,101.38,132080662.0
2006-06-02 22:21:00,101.38,101.408,101.37,101.385,60882073.0
2006-06-02 22:22:00,101.385,101.393,101.383,101.385,124042000.0
2006-06-02 22:23:00,101.385,101.412,101.375,101.375,54127247.0
2006-06-02 22:24:00,101.377,101.395,101.376,101.395,21565286.0
2006-06-02 22:25:00,101.39,101.39,101.363,101.365,42711720.0
2006-06-02 22:26:00,101.385,101.385,101.365,101.38,46678072.0
2006-06-02 22:27:00,101.38,101.394,101.38,101.38,57704017.0
2006-06-02 22:28:00,101.385,101.385,101.365,101.365,255413452.0
2006-06-02 22:29:00,101.37,101.38,101.36,101.38,60871511.0
2006-06-02 22:30:00,101.372,101.384,101.363,101.37,195351746.0
2006-06-02 22:31:00,101.38,101.38,101.368,101.38,40882993.0
2006-06-02 22:32:00,101.373,101.376,101.362,101.375,17525048.0
2006-06-02 22:33:00,101.385,101.385,101.347,101.38,27263457.0
2006-06-02 22:34:00,101.373,101.38,101.367,101.377,210099080.0
2006-06-02 22:35:00,101.367,101.383,101.362,101.383,197103481.0
2006-06-02 22:36:00,101.38,101.384,101.365,101.365,77363521.0
2006-06-02 22:37:00,101.38,101.38,101.367,101.375,102813760.0
2006-06-02 22:38:00,101.365,101.38,101.365,101.377,71926357.0
2006-06-02 22:39:00,101.375,101.395,101.364,101.38,99535048.0
2006-06-02 22:40:00,101.375,101.39,101.367,101.39,81000865.0
2006-06-02 22:41:00,101.383,101.407,101.38,101.385,93713599.0
2006-06-02 22:42:00,101.39,101.39,101.38,101.39,28407704.0
2006-06-02 22:43:00,101.385,101.395,101.378,101.378,44363860.0
2006-06-02 22:44:00,101.385,101.4,101.383,101.39,35512276.0
2006-06-02 22:45:00,101.39,101.39,101.377,101.385,58130119.0
2006-06-02 22:46:00,101.38,101.41,101.38,101.41,38606437.0
2006-06-02 22:47:00,101.41,101.41,101.4,101.41,125065140.0
2006-06-02 22:48:00,101.4,101.415,101.36,101.4,43493437.0
2006-06-02 22:49:00,101.4,101.43,101.395,101.405,41049497.0
2006-06-02 22:50:00,101.405,101.42,101.402,101.42,123945879.0
2006-06-02 22:51:00,101.42,101.42,101.383,101.407,42150974.0
2006-06-02 22:52:00,101.42,101.44,101.388,101.435,51075510.0
2006-06-02 22:53:00,101.42,101.427,101.39,101.405,151516706.0
2006-06-02 22:54:00,101.415,101.442,101.4,101.4,17346125.0
2006-06-02 22:55:00,101.41,101.42,101.393,101.42,124277170.0
2006-06-02 22:56:00,101.43,101.455,101.41,101.435,117404314.0
2006-06-02 22:57:00,101.435,101.441,101.428,101.43,114200050.0
2006-06-02 22:58:00,101.418,101.45,101.418,101.45,61017125.0
2006-06-02 22:59:00,101.445,101.455,101.44,101.443,33544188.0
2006-06-04 23:00:00,101.443,101.45,101.395,101.445,159147591.0
2006-06-04 23:01:00,101.45,101.45,101.44,101.445,17878242.0
2006-06-04 23:02:00,101.44,101.45,101.44,101.443,32080658.0
2006-06-04 23:03:00,101.44,101.455,101.435,101.435,40754024.0
2006-06-04 23:04:00,101.45,101.45,101.44,101.44,12267247.0
2006-06-04 23:05:00,101.445,101.45,101.443,101.443,54936410.0
2006-06-04 23:06:00,101.438,101.445,101.438,101.445,9568052.0
2006-06-04 23:07:00,101.45,101.45,101.438,101.445,17199977.0
2006-06-04 23:08:00,101.443,101.45,101.443,101.45,5269386.0
2006-06-04 23:09:00,101.44,101.445,101.44,101.445,172390589.0
2006-06-04 23:10:00,101.437,101.437,101.437,101.437,1771798.0
2006-06-04 23:11:00,101.445,101.455,101.437,101.437,81136178.0
2006-06-04 23:12:00,101.445,101.45,101.443,101.45,25450937.0
2006-06-04 23:13:00,101.445,101.455,101.44,101.44,33156511.0
2006-06-04 23:14:00,101.443,101.445,101.443,101.445,7372154.0
2006-06-04 23:15:00,101.45,101.45,101.443,101.443,83190658.0
2006-06-04 23:16:00,101.45,101.45,101.45,101.45,5189348.0
2006-06-04 23:17:00,101.44,101.44,101.44,101.44,78936386.0
2006-06-04 23:18:00,101.45,101.455,101.44,101.445,186959609.0
2006-06-04 23:19:00,101.438,101.448,101.438,101.448,57438309.0
2006-06-04 23:20:00,101.45,101.45,101.45,101.45,1078140.0
2006-06-04 23:21:00,101.45,101.45,101.445,101.445,14068691.0
2006-06-04 23:22:00,101.455,101.455,101.443,101.443,4238633.0
2006-06-04 23:23:00,101.45,101.455,101.435,101.445,114568851.0
2006-06-04 23:24:00,101.45,101.45,101.443,101.443,29336112.0
2006-06-04 23:25:00,101.445,101.45,101.445,101.45,4015687.0
2006-06-04 23:26:00,101.455,101.455,101.445,101.445,1264829.0
2006-06-04 23:27:00,101.445,101.45,101.442,101.442,54402712.0
2006-06-04 23:28:00,101.45,101.455,101.438,101.445,88601427.0
2006-06-04 23:29:00,101.443,101.45,101.44,101.44,175635819.0
2006-06-04 23:30:00,101.44,101.445,101.438,101.438,85194819.0
2006-06-04 23:31:00,101.442,101.45,101.437,101.445,43089125.0
2006-06-04 23:32:00,101.45,101.455,101.437,101.445,97262531.0
2006-06-04 23:33:00,101.45,101.455,101.443,101.445,103124881.0
2006-06-04 23:34:00,101.45,101.455,101.44,101.445,77560527.0
2006-06-04 23:35:00,101.445,101.455,101.437,101.45,171047412.0
2006-06-04 23:36:00,101.448,101.45,101.437,101.445,171374484.0
2006-06-04 23:37:00,101.445,101.455,101.437,101.45,38765027.0
2006-06-04 23:38:00,101.445,101.45,101.437,101.44,184252002.0
2006-06-04 23:39:00,101.45,101.455,101.435,101.45,129714878.0
2006-06-04 23:40:00,101.45,101.455,101.438,101.45,146325191.0
2006-06-04 23:41:00,101.405,101.45,101.405,101.445,33383091.0
2006-06-04 23:42:00,101.445,101.455,101.405,101.45,113149977.0
2006-06-04 23:43:00,101.45,101.45,101.438,101.445,90452838.0
2006-06-04 23:44:00,101.45,101.45,101.44,101.45,146828176.0
2006-06-04 23:45:00,101.443,101.455,101.405,101.45,416483482.0
2006-06-04 23:46:00,101.443,101.45,101.435,101.447,32139022.0
2006-06-04 23:47:00,101.45,101.455,101.435,101.445,54524784.0
2006-06-04 23:48:00,101.445,101.45,101.437,101.438,56039461.0
2006-06-04 23:49:00,101.443,101.45,101.435,101.447,28287193.0
2006-06-04 23:50:00,101.443,101.45,101.438,101.45,62600337.0
2006-06-04 23:51:00,101.445,101.45,101.44,101.442,246102285.0
2006-06-04 23:52:00,101.45,101.455,101.435,101.45,197638226.0
2006-06-04 23:53:00,101.44,101.45,101.435,101.44,111497873.0
2006-06-04 23:54:00,101.44,101.455,101.4,101.443,59163265.0
2006-06-04 23:55:00,101.448,101.455,101.44,101.44,320792317.0
2006-06-04 23:56:00,101.445,101.455,101.44,101.455,74380087.0
2006-06-04 23:57:00,101.445,101.455,101.44,101.44,90659097.0
2006-06-04 23:58:00,101.435,101.455,101.435,101.455,89642237.0
2006-06-04 23:59:00,101.445,101.45,101.44,101.443,151063800.0
2006-06-05 00:00:00,101.455,101.455,101.44,101.45,69799494.0
2006-06-05 00:01:00,101.455,101.455,101.442,101.445,57161759.0
2006-06-05 00:02:00,101.445,101.455,101.44,101.448,198716955.0
2006-06-05 00:03:00,101.443,101.455,101.442,101.442,119684453.0
2006-06-05 00:04:00,101.445,101.45,101.435,101.45,71407510.0
2006-06-05 00:05:00,101.445,101.45,101.44,101.445,122652451.0
2006-06-05 00:06:00,101.443,101.45,101.435,101.443,46831956.0
2006-06-05 00:07:00,101.443,101.45,101.443,101.45,58307783.0
2006-06-05 00:08:00,101.437,101.455,101.437,101.448,54836896.0
2006-06-05 00:09:00,101.448,101.455,101.435,101.443,134480394.0
2006-06-05 00:10:00,101.445,101.455,101.443,101.45,25360816.0
2006-06-05 00:11:00,101.442,101.455,101.442,101.445,48853378.0
2006-06-05 00:12:00,101.44,101.455,101.44,101.44,147141657.0
2006-06-05 00:13:00,101.45,101.455,101.44,101.44,24167560.0
2006-06-05 00:14:00,101.44,101.445,101.44,101.443,150048873.0
2006-06-05 00:15:00,101.445,101.45,101.44,101.45,35051090.0
2006-06-05 00:16:00,101.45,101.45,101.435,101.445,50277809.0
2006-06-05 00:17:00,101.445,101.45,101.438,101.45,110511969.0
2006-06-05 00:18:00,101.438,101.45,101.438,101.443,254329742.0
2006-06-05 00:19:00,101.44,101.455,101.44,101.44,103671972.0
2006-06-05 00:20:00,101.438,101.445,101.438,101.445,86850360.0
2006-06-05 00:21:00,101.445,101.455,101.44,101.45,104477129.0
2006-06-05 00:22:00,101.44,101.45,101.43,101.443,169814416.0
2006-06-05 00:23:00,101.45,101.45,101.44,101.44,172817167.0
2006-06-05 00:24:00,101.445,101.448,101.44,101.445,49024441.0
2006-06-05 00:25:00,101.445,101.45,101.405,101.445,161303343.0
2006-06-05 00:26:00,101.447,101.45,101.42,101.42,65571683.0
2006-06-05 00:27:00,101.447,101.45,101.43,101.45,47467285.0
2006-06-05 00:28:00,101.455,101.455,101.437,101.45,54690599.0
2006-06-05 00:29:00,101.45,101.45,101.44,101.443,23709283.0
2006-06-05 00:30:00,101.44,101.45,101.44,101.445,87931711.0
2006-06-05 00:31:00,101.45,101.45,101.44,101.45,62722664.0
2006-06-05 00:32:00,101.438,101.45,101.438,101.45,150223180.0
2006-06-05 00:33:00,101.44,101.455,101.44,101.445,99017192.0
2006-06-05 00:34:00,101.445,101.445,101.437,101.445,61597542.0
2006-06-05 00:35:00,101.445,101.45,101.44,101.45,30920123.0
2006-06-05 00:36:00,101.445,101.45,101.443,101.445,105982707.0
2006-06-05 00:37:00,101.445,101.455,101.445,101.445,51495839.0
2006-06-05 00:38:00,101.445,101.455,101.435,101.45,125091134.0
2006-06-05 00:39:00,101.45,101.455,101.437,101.442,16636302.0
2006-06-05 00:40:00,101.45,101.455,101.44,101.455,58977436.0
2006-06-05 00:41:00,101.455,101.455,101.44,101.44,37373587.0
2006-06-05 00:42:00,101.445,101.455,101.443,101.445,34807673.0
2006-06-05 00:43:00,101.44,101.45,101.437,101.45,205222354.0
2006-06-05 00:44:00,101.45,101.45,101.435,101.45,38313358.0
2006-06-05 00:45:00,101.443,101.45,101.437,101.442,122703291.0
2006-06-05 00:46:00,101.44,101.455,101.435,101.45,103791468.0
2006-06-05 00:47:00,101.45,101.45,101.405,101.44,35836299.0
2006-06-05 00:48:00,101.44,101.455,101.44,101.45,29931145.0
2006-06-05 00:49:00,101.445,101.455,101.437,101.44,49114000.0
2006-06-05 00:50:00,101.45,101.455,101.437,101.437,205372447.0
2006-06-05 00:51:00,101.447,101.45,101.437,101.44,92032617.0
2006-06-05 00:52:00,101.445,101.45,101.435,101.45,92487095.0
2006-06-05 00:53:00,101.44,101.45,101.44,101.45,19090907.0
2006-06-05 00:54:00,101.45,101.45,101.443,101.443,25866405.0
2006-06-05 00:55:00,101.44,101.455,101.44,101.443,71598388.0
2006-06-05 00:56:00,101.45,101.45,101.44,101.445,61461991.0
2006-06-05 00:57:00,101.45,101.455,101.44,101.445,151205490.0
2006-06-05 00:58:00,101.455,101.455,101.44,101.445,90385131.0
2006-06-05 00:59:00,101.44,101.45,101.44,101.45,33278463.0
2006-06-05 01:00:00,101.445,101.455,101.44,101.455,32365967.0
2006-06-05 01:01:00,101.44,101.455,101.44,101.45,62097279.0
2006-06-05 01:02:00,101.44,101.455,101.44,101.44,189804832.0
2006-06-05 01:03:00,101.437,101.45,101.437,101.445,89203365.0
2006-06-05 01:04:00,101.448,101.455,101.437,101.45,29641252.0
2006-06-05 01:05:00,101.45,101.455,101.437,101.443,102901129.0
2006-06-05 01:06:00,101.45,101.45,101.202,101.205,29305892.0
2006-06-05 01:07:00,101.208,101.216,101.208,101.21,187723212.0
2006-06-05 01:08:00,101.213,101.236,101.212,101.22,72925851.0
2006-06-05 01:09:00,101.22,101.23,101.18,101.18,31997189.0
2006-06-05 01:10:00,101.19,101.19,101.172,101.175,61450503.0
2006-06-05 01:11:00,101.172,101.19,101.172,101.18,98672513.0
2006-06-05 01:12:00,101.17,101.18,101.155,101.18,198161832.0
2006-06-05 01:13:00,101.175,101.19,101.13,101.165,51589322.0
2006-06-05 01:14:00,101.175,101.19,101.167,101.19,10806969.0
2006-06-05 01:15:00,101.182,101.207,101.172,101.207,50649586.0
2006-06-05 01:16:00,101.205,101.215,101.19,101.21,81211817.0
2006-06-05 01:17:00,101.21,101.23,101.206,101.23,25682929.0
2006-06-05 01:18:00,101.228,101.231,101.22,101.22,73822504.0
2006-06-05 01:19:00,101.22,101.22,101.195,101.203,30688410.0
2006-06-05 01:20:00,101.205,101.215,101.195,101.195,51098604.0
2006-06-05 01:21:00,101.19,101.2,101.187,101.2,82002794.0
2006-06-05 01:22:00,101.2,101.21,101.19,101.21,17284835.0
2006-06-05 01:23:00,101.205,101.21,101.195,101.21,21783615.0
2006-06-05 01:24:00,101.205,101.211,101.19,101.19,93114962.0
2006-06-05 01:25:00,101.2,101.2,101.184,101.188,67522371.0
2006-06-05 01:26:00,101.18,101.2,101.177,101.183,41799758.0
2006-06-05 01:27:00,101.185,101.19,101.178,101.178,161968057.0
2006-06-05 01:28:00,101.197,101.197,101.182,101.195,33533691.0
2006-06-05 01:29:00,101.188,101.2,101.17,101.195,14139607.0
2006-06-05 01:30:00,101.19,101.205,101.19,101.19,30542777.0
2006-06-05 01:31:00,101.195,101.198,101.183,101.183,137858666.0
2006-06-05 01:32:00,101.19,101.206,101.185,101.185,86189939.0
2006-06-05 01:33:00,101.185,101.2,101.183,101.2,82743053.0
2006-06-05 01:34:00,101.19,101.213,101.19,101.19,83560994.0
2006-06-05 01:35:00,101.19,101.216,101.185,101.195,54767363.0
2006-06-05 01:36:00,101.195,101.2,101.19,101.2,101495869.0
2006-06-05 01:37:00,101.19,101.207,101.19,101.205,226496936.0
2006-06-05 01:38:00,101.205,101.205,101.2,101.2,75090999.0
2006-06-05 01:39:00,101.2,101.215,101.195,101.195,141433773.0
2006-06-05 01:40:00,101.2,101.22,101.2,101.22,109309968.0
2006-06-05 01:41:00,101.21,101.23,101.207,101.22,60436616.0
2006-06-05 01:42:00,101.22,101.225,101.171,101.22,34851694.0
2006-06-05 01:43:00,101.215,101.23,101.175,101.195,162662096.0
2006-06-05 01:44:00,101.195,101.218,101.195,101.195,62386247.0
2006-06-05 01:45:00,101.202,101.21,101.16,101.16,37898513.0
2006-06-05 01:46:00,101.205,101.227,101.205,101.225,91250838.0
2006-06-05 01:47:00,101.227,101.235,101.213,101.223,71969822.0
2006-06-05 01:48:00,101.24,101.24,101.224,101.228,65163634.0
2006-06-05 01:49:00,101.223,101.233,101.22,101.233,123842211.0
2006-06-05 01:50:00,101.22,101.24,101.22,101.225,63947820.0
2006-06-05 01:51:00,101.23,101.233,101.222,101.222,56430837.0
2006-06-05 01:52:00,101.23,101.23,101.215,101.215,86736411.0
2006-06-05 01:53:00,101.22,101.234,101.22,101.223,80725511.0
2006-06-05 01:54:00,101.22,101.257,101.22,101.24,77034943.0
2006-06-05 01:55:00,101.24,101.25,101.202,101.25,31197372.0
2006-06-05 01:56:00,101.255,101.272,101.235,101.255,116827846.0
2006-06-05 01:57:00,101.26,101.26,101.232,101.233,42244565.0
2006-06-05 01:58:00,101.24,101.251,101.193,101.245,166756925.0
2006-06-05 01:59:00,101.25,101.25,101.228,101.245,87633585.0
2006-06-05 02:00:00,101.245,101.282,101.245,101.28,93635631.0
2006-06-05 02:01:00,101.275,101.28,101.225,101.28,177382119.0
2006-06-05 02:02:00,101.273,101.3,101.272,101.29,39540029.0
2006-06-05 02:03:00,101.285,101.3,101.285,101.295,111487592.0
2006-06-05 02:04:00,101.29,101.294,101.245,101.29,28433624.0
2006-06-05 02:05:00,101.29,101.303,101.29,101.3,72922131.0
2006-06-05 02:06:00,101.303,101.31,101.3,101.3,87869281.0
2006-06-05 02:07:00,101.295,101.322,101.295,101.32,95503644.0
2006-06-05 02:08:00,101.312,101.33,101.312,101.33,55531230.0
2006-06-05 02:09:00,101.325,101.338,101.325,101.33,63089798.0
2006-06-05 02:10:00,101.333,101.333,101.32,101.333,120539433.0
2006-06-05 02:11:00,101.338,101.338,101.326,101.33,66718168.0
2006-06-05 02:12:00,101.323,101.343,101.323,101.327,77620605.0
2006-06-05 02:13:00,101.325,101.335,101.325,101.335,98511108.0
2006-06-05 02:14:00,101.29,101.35,101.29,101.332,38146463.0
2006-06-05 02:15:00,101.325,101.363,101.325,101.335,68541250.0
2006-06-05 02:16:00,101.335,101.381,101.33,101.345,156767630.0
2006-06-05 02:17:00,101.35,101.35,101.295,101.33,35285710.0
2006-06-05 02:18:00,101.33,101.337,101.318,101.32,65878152.0
2006-06-05 02:19:00,101.33,101.333,101.315,101.33,113923888.0
2006-06-05 02:20:00,101.325,101.332,101.32,101.33,133314904.0
2006-06-05 02:21:00,101.32,101.335,101.32,101.335,75256565.0
2006-06-05 02:22:00,101.335,101.36,101.33,101.33,213878132.0
2006-06-05 02:23:00,101.34,101.342,101.32,101.335,105658831.0
2006-06-05 02:24:00,101.335,101.345,101.33,101.33,50093629.0
2006-06-05 02:25:00,101.33,101.33,101.31,101.31,81451404.0
2006-06-05 02:26:00,101.32,101.335,101.32,101.335,81536312.0
2006-06-05 02:27:00,101.335,101.349,101.335,101.34,93542368.0
2006-06-05 02:28:00,101.343,101.351,101.338,101.345,142107686.0
2006-06-05 02:29:00,101.34,101.355,101.34,101.34,32076010.0
2006-06-05 02:30:00,101.345,101.356,101.324,101.338,15150121.0
2006-06-05 02:31:00,101.345,101.357,101.336,101.357,34481944.0
2006-06-05 02:32:00,101.348,101.377,101.34,101.375,163224885.0
2006-06-05 02:33:00,101.373,101.373,101.355,101.36,42175116.0
2006-06-05 02:34:00,101.368,101.403,101.355,101.39,71679800.0
2006-06-05 02:35:00,101.37,101.395,101.365,101.365,88740077.0
2006-06-05 02:36:00,101.37,101.391,101.37,101.385,20282695.0
2006-06-05 02:37:00,101.39,101.42,101.39,101.42,16199469.0
2006-06-05 02:38:00,101.42,101.45,101.42,101.43,82697453.0
2006-06-05 02:39:00,101.425,101.44,101.395,101.425,46699510.0
2006-06-05 02:40:00,101.423,101.435,101.42,101.43,28245200.0
2006-06-05 02:41:00,101.44,101.47,101.41,101.438,72903912.0
2006-06-05 02:42:00,101.44,101.444,101.425,101.44,28413463.0
2006-06-05 02:43:00,101.44,101.465,101.42,101.455,87739646.0
2006-06-05 02:44:00,101.457,101.459,101.448,101.452,54356715.0
2006-06-05 02:45:00,101.46,101.495,101.445,101.495,11808315.0
2006-06-05 02:46:00,101.475,101.485,101.412,101.435,49006670.0
2006-06-05 02:47:00,101.44,101.44,101.39,101.39,216973424.0
2006-06-05 02:48:00,101.4,101.4,101.372,101.372,100573351.0
2006-06-05 02:49:00,101.375,101.385,101.37,101.37,58781808.0
2006-06-05 02:50:00,101.36,101.385,101.36,101.38,33455865.0
2006-06-05 02:51:00,101.38,101.405,101.38,101.393,70181745.0
2006-06-05 02:52:00,101.39,101.39,101.328,101.328,174043403.0
2006-06-05 02:53:00,101.335,101.35,101.31,101.31,30590701.0
2006-06-05 02:54:00,101.303,101.34,101.227,101.34,95721980.0
2006-06-05 02:55:00,101.34,101.343,101.29,101.328,29185950.0
2006-06-05 02:56:00,101.325,101.359,101.313,101.347,82741270.0
2006-06-05 02:57:00,101.35,101.35,101.33,101.33,189331498.0
2006-06-05 02:58:00,101.34,101.355,101.31,101.31,60969345.0
2006-06-05 02:59:00,101.325,101.325,101.285,101.295,32134599.0
2006-06-05 03:00:00,101.29,101.32,101.29,101.3,32844911.0
2006-06-05 03:01:00,101.305,101.315,101.295,101.315,99773852.0
2006-06-05 03:02:00,101.305,101.32,101.29,101.32,145333996.0
2006-06-05 03:03:00,101.315,101.325,101.3,101.32,66488523.0
2006-06-05 03:04:00,101.303,101.323,101.3,101.3,79280686.0
2006-06-05 03:05:00,101.303,101.34,101.303,101.33,28260030.0
2006-06-05 03:06:00,101.33,101.33,101.31,101.31,18630726.0
2006-06-05 03:07:00,101.32,101.331,101.315,101.315,86606513.0
2006-06-05 03:08:00,101.31,101.325,101.305,101.307,97554184.0
2006-06-05 03:09:00,101.297,101.32,101.297,101.32,215162330.0
2006-06-05 03:10:00,101.31,101.318,101.309,101.315,48589236.0
2006-06-05 03:11:00,101.32,101.325,101.31,101.31,31097294.0
2006-06-05 03:12:00,101.31,101.323,101.275,101.31,35467437.0
2006-06-05 03:13:00,101.31,101.322,101.29,101.29,108773281.0
2006-06-05 03:14:00,101.292,101.292,101.263,101.263,125978734.0
2006-06-05 03:15:00,101.27,101.27,101.235,101.25,35442513.0
2006-06-05 03:16:00,101.26,101.26,101.25,101.25,219771212.0
2006-06-05 03:17:00,101.255,101.28,101.255,101.265,33955391.0
2006-06-05 03:18:00,101.26,101.271,101.26,101.265,38155781.0
2006-06-05 03:19:00,101.265,101.3,101.265,101.3,62889140.0
2006-06-05 03:20:00,101.302,101.325,101.29,101.29,18000760.0
2006-06-05 03:21:00,101.3,101.303,101.271,101.275,131205296.0
2006-06-05 03:22:00,101.285,101.315,101.275,101.315,51785843.0
2006-06-05 03:23:00,101.315,101.315,101.295,101.305,102201258.0
2006-06-05 03:24:00,101.31,101.32,101.31,101.315,33419934.0
2006-06-05 03:25:00,101.315,101.335,101.315,101.325,57045324.0
2006-06-05 03:26:00,101.335,101.355,101.335,101.34,108262839.0
2006-06-05 03:27:00,101.35,101.35,101.333,101.338,139056913.0
2006-06-05 03:28:00,101.35,101.35,101.34,101.35,60895792.0
2006-06-05 03:29:00,101.345,101.36,101.33,101.33,86080968.0
2006-06-05 03:30:00,101.333,101.338,101.329,101.33,21981534.0
2006-06-05 03:31:00,101.33,101.346,101.327,101.335,53555228.0
2006-06-05 03:32:00,101.33,101.347,101.33,101.337,52548748.0
2006-06-05 03:33:00,101.31,101.35,101.31,101.337,62200422.0
2006-06-05 03:34:00,101.335,101.34,101.295,101.335,167101776.0
2006-06-05 03:35:00,101.335,101.355,101.335,101.345,44943564.0
2006-06-05 03:36:00,101.34,101.36,101.34,101.36,181778870.0
2006-06-05 03:37:00,101.353,101.365,101.337,101.34,158764414.0
2006-06-05 03:38:00,101.35,101.368,101.35,101.365,115674411.0
2006-06-05 03:39:00,101.365,101.365,101.338,101.338,83437759.0
2006-06-05 03:40:00,101.34,101.39,101.34,101.39,104339752.0
2006-06-05 03:41:00,101.393,101.405,101.338,101.338,241345362.0
2006-06-05 03:42:00,101.35,101.35,101.328,101.345,102553794.0
2006-06-05 03:43:00,101.345,101.345,101.327,101.33,51790080.0
2006-06-05 03:44:00,101.33,101.345,101.33,101.345,37827639.0
2006-06-05 03:45:00,101.343,101.355,101.315,101.34,148622103.0
2006-06-05 03:46:00,101.34,101.355,101.322,101.35,24052108.0
2006-06-05 03:47:00,101.33,101.35,101.32,101.33,162659368.0
2006-06-05 03:48:00,101.345,101.345,101.325,101.332,53815133.0
2006-06-05 03:49:00,101.34,101.355,101.334,101.335,23149992.0
2006-06-05 03:50:00,101.333,101.361,101.332,101.358,124449740.0
2006-06-05 03:51:00,101.358,101.366,101.347,101.347,51582068.0
2006-06-05 03:52:00,101.36,101.36,101.343,101.343,55095705.0
2006-06-05 03:53:00,101.343,101.35,101.335,101.35,50976332.0
2006-06-05 03:54:00,101.345,101.382,101.345,101.365,121269973.0
2006-06-05 03:55:00,101.37,101.375,101.35,101.375,78409475.0
2006-06-05 03:56:00,101.372,101.372,101.353,101.353,116469883.0
2006-06-05 03:57:00,101.358,101.365,101.357,101.365,187010120.0
2006-06-05 03:58:00,101.355,101.365,101.345,101.365,62233814.0
2006-06-05 03:59:00,101.36,101.365,101.36,101.365,67140723.0
2006-06-05 04:00:00,101.353,101.365,101.353,101.365,138121784.0
2006-06-05 04:01:00,101.375,101.375,101.344,101.355,85585484.0
2006-06-05 04:02:00,101.36,101.375,101.36,101.365,86202434.0
2006-06-05 04:03:00,101.375,101.376,101.365,101.375,69306827.0
2006-06-05 04:04:00,101.37,101.373,101.358,101.358,296343950.0
2006-06-05 04:05:00,101.353,101.373,101.318,101.36,62474412.0
2006-06-05 04:06:00,101.35,101.37,101.35,101.36,105755356.0
2006-06-05 04:07:00,101.37,101.384,101.348,101.37,180689549.0
2006-06-05 04:08:00,101.362,101.376,101.362,101.375,268670615.0
2006-06-05 04:09:00,101.38,101.38,101.355,101.373,62326102.0
2006-06-05 04:10:00,101.377,101.397,101.373,101.373,30429426.0
2006-06-05 04:11:00,101.368,101.395,101.368,101.395,60367835.0
2006-06-05 04:12:00,101.395,101.405,101.385,101.4,54140389.0
2006-06-05 04:13:00,101.397,101.398,101.378,101.383,33618225.0
2006-06-05 04:14:00,101.4,101.4,101.342,101.373,424463405.0
2006-06-05 04:15:00,101.38,101.38,101.35,101.36,145288128.0
2006-06-05 04:16:00,101.355,101.365,101.353,101.36,85599357.0
2006-06-05 04:17:00,101.355,101.36,101.31,101.345,107844046.0
2006-06-05 04:18:00,101.345,101.398,101.315,101.315,34536613.0
2006-06-05 04:19:00,101.36,101.365,101.348,101.36,159101000.0
2006-06-05 04:20:00,101.36,101.365,101.345,101.36,133382907.0
2006-06-05 04:21:00,101.35,101.36,101.347,101.355,188705450.0
2006-06-05 04:22:00,101.36,101.405,101.36,101.405,42758688.0
2006-06-05 04:23:00,101.405,101.405,101.388,101.388,175678607.0
2006-06-05 04:24:00,101.39,101.395,101.377,101.385,165135553.0
2006-06-05 04:25:00,101.385,101.4,101.383,101.4,83894565.0
2006-06-05 04:26:00,101.395,101.405,101.393,101.4,104240250.0
2006-06-05 04:27:00,101.395,101.41,101.39,101.41,94964392.0
2006-06-05 04:28:00,101.405,101.41,101.397,101.402,40364519.0
2006-06-05 04:29:00,101.398,101.41,101.398,101.41,78189079.0
2006-06-05 04:30:00,101.4,101.42,101.4,101.413,178982793.0
2006-06-05 04:31:00,101.415,101.42,101.402,101.42,84173885.0
2006-06-05 04:32:00,101.412,101.42,101.412,101.415,55849206.0
2006-06-05 04:33:00,101.415,101.425,101.415,101.425,1253423.0
2006-06-05 04:34:00,101.42,101.42,101.415,101.415,3767768.0
2006-06-05 04:35:00,101.413,101.413,101.41,101.41,30776449.0
2006-06-05 04:36:00,101.405,101.426,101.4,101.41,118847352.0
2006-06-05 04:37:00,101.403,101.415,101.403,101.415,4532328.0
2006-06-05 04:38:00,101.405,101.42,101.405,101.42,13919750.0
2006-06-05 04:39:00,101.42,101.42,101.42,101.42,1161664.0
2006-06-05 04:40:00,101.418,101.435,101.418,101.418,54361450.0
2006-06-05 04:41:00,101.425,101.43,101.41,101.43,178532857.0
2006-06-05 04:42:00,101.42,101.42,101.42,101.42,76090591.0
2006-06-05 04:43:00,101.43,101.43,101.43,101.43,4974451.0
2006-06-05 04:44:00,101.423,101.423,101.42,101.42,76871795.0
2006-06-05 04:45:00,101.415,101.415,101.403,101.403,7329643.0
2006-06-05 04:46:00,101.41,101.435,101.41,101.415,30263336.0
2006-06-05 04:47:00,101.42,101.43,101.415,101.415,24425084.0
2006-06-05 04:48:00,101.407,101.43,101.407,101.415,89337347.0
2006-06-05 04:49:00,101.407,101.407,101.407,101.407,1858010.0
2006-06-05 04:50:00,101.415,101.423,101.4,101.4,163186850.0
2006-06-05 04:51:00,101.41,101.413,101.41,101.413,5684956.0
2006-06-05 04:52:00,101.415,101.435,101.415,101.43,18707829.0
2006-06-05 04:53:00,101.425,101.425,101.408,101.408,9569966.0
2006-06-05 04:54:00,101.413,101.428,101.413,101.425,50483746.0
2006-06-05 04:55:00,101.42,101.44,101.42,101.44,13400969.0
2006-06-05 04:56:00,101.425,101.465,101.425,101.43,38735884.0
2006-06-05 04:57:00,101.433,101.45,101.42,101.45,32394890.0
2006-06-05 04:58:00,101.455,101.46,101.44,101.46,19586155.0
2006-06-05 04:59:00,101.455,101.461,101.399,101.453,175659595.0
2006-06-05 05:00:00,101.453,101.465,101.445,101.445,34851102.0
2006-06-05 05:01:00,101.45,101.45,101.425,101.428,62122912.0
2006-06-05 05:02:00,101.44,101.457,101.437,101.445,123007382.0
2006-06-05 05:03:00,101.445,101.449,101.437,101.44,116126918.0
2006-06-05 05:04:00,101.43,101.443,101.424,101.44,116386183.0
2006-06-05 05:05:00,101.43,101.448,101.43,101.435,16550067.0
2006-06-05 05:06:00,101.415,101.45,101.415,101.44,143034744.0
2006-06-05 05:07:00,101.445,101.45,101.391,101.42,56637292.0
2006-06-05 05:08:00,101.407,101.421,101.392,101.42,41638815.0
2006-06-05 05:09:00,101.42,101.425,101.418,101.425,117629192.0
2006-06-05 05:10:00,101.425,101.431,101.407,101.41,37423189.0
2006-06-05 05:11:00,101.41,101.425,101.366,101.4,47773985.0
2006-06-05 05:12:00,101.41,101.41,101.4,101.41,121979073.0
2006-06-05 05:13:00,101.41,101.428,101.4,101.4,37890310.0
2006-06-05 05:14:00,101.405,101.42,101.399,101.42,61814247.0
2006-06-05 05:15:00,101.42,101.42,101.405,101.415,36415378.0
2006-06-05 05:16:00,101.408,101.425,101.408,101.415,40667212.0
2006-06-05 05:17:00,101.42,101.425,101.418,101.42,26546776.0
2006-06-05 05:18:00,101.415,101.439,101.415,101.423,100984480.0
2006-06-05 05:19:00,101.43,101.43,101.408,101.415,82831439.0
2006-06-05 05:20:00,101.42,101.427,101.402,101.405,105172277.0
2006-06-05 05:21:00,101.407,101.407,101.39,101.395,67485792.0
2006-06-05 05:22:00,101.405,101.42,101.399,101.42,106081056.0
2006-06-05 05:23:00,101.405,101.42,101.405,101.41,74017910.0
2006-06-05 05:24:00,101.413,101.42,101.407,101.407,180019616.0
2006-06-05 05:25:00,101.417,101.436,101.414,101.423,205395519.0
2006-06-05 05:26:00,101.43,101.435,101.41,101.435,27586217.0
2006-06-05 05:27:00,101.425,101.425,101.413,101.413,19254064.0
2006-06-05 05:28:00,101.42,101.421,101.408,101.41,40006843.0
2006-06-05 05:29:00,101.4,101.41,101.38,101.392,209066506.0
2006-06-05 05:30:00,101.4,101.402,101.38,101.39,56767241.0
2006-06-05 05:31:00,101.385,101.4,101.385,101.395,236844810.0
2006-06-05 05:32:00,101.39,101.398,101.39,101.39,55936427.0
2006-06-05 05:33:00,101.39,101.415,101.382,101.415,45933942.0
2006-06-05 05:34:00,101.395,101.41,101.395,101.41,40131279.0
2006-06-05 05:35:00,101.415,101.415,101.405,101.407,23181001.0
2006-06-05 05:36:00,101.405,101.415,101.4,101.405,59862030.0
2006-06-05 05:37:00,101.405,101.405,101.395,101.405,132226840.0
2006-06-05 05:38:00,101.405,101.407,101.378,101.4,67377239.0
2006-06-05 05:39:00,101.4,101.4,101.385,101.4,139856696.0
2006-06-05 05:40:00,101.395,101.4,101.395,101.395,109275391.0
2006-06-05 05:41:00,101.395,101.395,101.36,101.36,77521411.0
2006-06-05 05:42:00,101.365,101.372,101.36,101.36,101574007.0
2006-06-05 05:43:00,101.355,101.355,101.335,101.35,40697525.0
2006-06-05 05:44:00,101.345,101.375,101.345,101.375,27094864.0
2006-06-05 05:45:00,101.38,101.38,101.35,101.35,67235279.0
2006-06-05 05:46:00,101.355,101.42,101.315,101.36,11634974.0
2006-06-05 05:47:00,101.35,101.374,101.35,101.36,84828591.0
2006-06-05 05:48:00,101.36,101.375,101.357,101.37,163252656.0
2006-06-05 05:49:00,101.365,101.375,101.315,101.37,18230897.0
2006-06-05 05:50:00,101.35,101.369,101.35,101.365,82769420.0
2006-06-05 05:51:00,101.36,101.37,101.355,101.37,61181006.0
2006-06-05 05:52:00,101.363,101.377,101.355,101.355,50226117.0
2006-06-05 05:53:00,101.355,101.375,101.355,101.36,131752881.0
2006-06-05 05:54:00,101.365,101.368,101.357,101.365,94973416.0
2006-06-05 05:55:00,101.355,101.374,101.354,101.36,35442782.0
2006-06-05 05:56:00,101.355,101.365,101.355,101.365,64635993.0
2006-06-05 05:57:00,101.365,101.37,101.337,101.337,39606422.0
2006-06-05 05:58:00,101.345,101.364,101.342,101.36,117739013.0
2006-06-05 05:59:00,101.315,101.37,101.315,101.37,27980577.0
2006-06-05 06:00:00,101.37,101.37,101.358,101.36,66092476.0
2006-06-05 06:01:00,101.365,101.37,101.352,101.355,142827208.0
2006-06-05 06:02:00,101.355,101.36,101.353,101.36,103830573.0
2006-06-05 06:03:00,101.35,101.375,101.35,101.35,110598699.0
2006-06-05 06:04:00,101.36,101.37,101.352,101.357,94661627.0
2006-06-05 06:05:00,101.355,101.36,101.347,101.353,140570630.0
2006-06-05 06:06:00,101.35,101.36,101.35,101.36,51877100.0
2006-06-05 06:07:00,101.353,101.37,101.34,101.34,33757232.0
2006-06-05 06:08:00,101.355,101.358,101.335,101.358,53414141.0
2006-06-05 06:09:00,101.358,101.36,101.352,101.36,33257380.0
2006-06-05 06:10:00,101.35,101.365,101.35,101.357,112468768.0
2006-06-05 06:11:00,101.347,101.355,101.332,101.345,157153930.0
2006-06-05 06:12:00,101.355,101.355,101.34,101.355,97605575.0
2006-06-05 06:13:00,101.35,101.36,101.33,101.36,42849371.0
2006-06-05 06:14:00,101.31,101.363,101.31,101.363,115164107.0
2006-06-05 06:15:00,101.375,101.375,101.357,101.37,91622598.0
2006-06-05 06:16:00,101.37,101.37,101.362,101.365,93164937.0
2006-06-05 06:17:00,101.36,101.38,101.36,101.365,128586299.0
2006-06-05 06:18:00,101.37,101.38,101.368,101.37,40009177.0
2006-06-05 06:19:00,101.365,101.375,101.36,101.365,159544769.0
2006-06-05 06:20:00,101.365,101.38,101.362,101.362,46294079.0
2006-06-05 06:21:00,101.37,101.37,101.345,101.365,39705770.0
2006-06-05 06:22:00,101.375,101.4,101.348,101.4,57743206.0
2006-06-05 06:23:00,101.4,101.4,101.383,101.4,172177014.0
2006-06-05 06:24:00,101.402,101.42,101.398,101.402,73003404.0
2006-06-05 06:25:00,101.41,101.415,101.407,101.41,89492161.0
2006-06-05 06:26:00,101.403,101.408,101.396,101.405,120646013.0
2006-06-05 06:27:00,101.41,101.41,101.385,101.4,106438766.0
2006-06-05 06:28:00,101.405,101.405,101.388,101.388,86756956.0
2006-06-05 06:29:00,101.345,101.422,101.345,101.378,43966285.0
2006-06-05 06:30:00,101.385,101.385,101.378,101.38,21450102.0
2006-06-05 06:31:00,101.375,101.41,101.36,101.385,80782695.0
2006-06-05 06:32:00,101.39,101.395,101.365,101.365,103434178.0
2006-06-05 06:33:00,101.375,101.395,101.365,101.395,33595407.0
2006-06-05 06:34:00,101.395,101.395,101.35,101.35,64311787.0
2006-06-05 06:35:00,101.347,101.365,101.347,101.348,69188198.0
2006-06-05 06:36:00,101.36,101.369,101.36,101.365,17126143.0
2006-06-05 06:37:00,101.357,101.39,101.357,101.39,60440824.0
2006-06-05 06:38:00,101.39,101.39,101.365,101.37,77731692.0
2006-06-05 06:39:00,101.363,101.38,101.36,101.38,42229863.0
2006-06-05 06:40:00,101.38,101.395,101.345,101.352,57148283.0
2006-06-05 06:41:00,101.355,101.355,101.34,101.34,56951749.0
2006-06-05 06:42:00,101.34,101.36,101.34,101.36,41650522.0
2006-06-05 06:43:00,101.352,101.355,101.345,101.355,40946026.0
2006-06-05 06:44:00,101.355,101.36,101.35,101.36,186454170.0
2006-06-05 06:45:00,101.36,101.36,101.335,101.355,72305486.0
2006-06-05 06:46:00,101.355,101.37,101.318,101.35,38970542.0
2006-06-05 06:47:00,101.348,101.369,101.347,101.347,22526416.0
2006-06-05 06:48:00,101.35,101.358,101.342,101.345,59540530.0
2006-06-05 06:49:00,101.347,101.361,101.345,101.345,90320664.0
2006-06-05 06:50:00,101.365,101.37,101.354,101.37,56637667.0
2006-06-05 06:51:00,101.375,101.375,101.363,101.365,48375116.0
2006-06-05 06:52:00,101.362,101.363,101.35,101.36,61507705.0
2006-06-05 06:53:00,101.352,101.352,101.313,101.333,51469781.0
2006-06-05 06:54:00,101.33,101.37,101.33,101.36,135899885.0
2006-06-05 06:55:00,101.355,101.355,101.33,101.35,189810764.0
2006-06-05 06:56:00,101.35,101.35,101.305,101.305,59480209.0
2006-06-05 06:57:00,101.343,101.36,101.34,101.34,73993745.0
2006-06-05 06:58:00,101.345,101.347,101.32,101.345,18544194.0
2006-06-05 06:59:00,101.335,101.37,101.297,101.358,47725735.0
2006-06-05 07:00:00,101.36,101.365,101.33,101.35,118887031.0
2006-06-05 07:01:00,101.342,101.351,101.34,101.35,25719920.0
2006-06-05 07:02:00,101.35,101.35,101.335,101.35,272234621.0
2006-06-05 07:03:00,101.342,101.362,101.342,101.35,242148282.0
2006-06-05 07:04:00,101.358,101.367,101.355,101.355,115953058.0
2006-06-05 07:05:00,101.36,101.376,101.358,101.36,47553644.0
2006-06-05 07:06:00,101.357,101.4,101.357,101.4,80825373.0
2006-06-05 07:07:00,101.395,101.395,101.325,101.36,30842731.0
2006-06-05 07:08:00,101.37,101.37,101.34,101.34,84727121.0
2006-06-05 07:09:00,101.342,101.355,101.342,101.343,200479347.0
2006-06-05 07:10:00,101.345,101.37,101.307,101.37,82897944.0
2006-06-05 07:11:00,101.37,101.383,101.37,101.38,40475239.0
2006-06-05 07:12:00,101.383,101.391,101.38,101.38,14835637.0
2006-06-05 07:13:00,101.375,101.39,101.375,101.385,43468302.0
2006-06-05 07:14:00,101.385,101.385,101.36,101.36,77112196.0
2006-06-05 07:15:00,101.365,101.37,101.355,101.37,42879196.0
2006-06-05 07:16:00,101.37,101.39,101.368,101.375,55415694.0
2006-06-05 07:17:00,101.37,101.415,101.37,101.415,19819871.0
2006-06-05 07:18:00,101.417,101.417,101.385,101.41,130774607.0
2006-06-05 07:19:00,101.405,101.411,101.4,101.4,104040729.0
2006-06-05 07:20:00,101.39,101.39,101.37,101.385,140144587.0
2006-06-05 07:21:00,101.385,101.39,101.374,101.39,53144602.0
2006-06-05 07:22:00,101.39,101.39,101.365,101.375,84640096.0
2006-06-05 07:23:00,101.367,101.388,101.365,101.378,84158775.0
2006-06-05 07:24:00,101.377,101.392,101.377,101.39,64253301.0
2006-06-05 07:25:00,101.378,101.395,101.378,101.39,98916049.0
2006-06-05 07:26:00,101.385,101.401,101.382,101.392,27877863.0
2006-06-05 07:27:00,101.395,101.399,101.385,101.385,131808609.0
2006-06-05 07:28:00,101.38,101.39,101.375,101.39,103525444.0
2006-06-05 07:29:00,101.383,101.41,101.383,101.395,43336978.0
2006-06-05 07:30:00,101.397,101.41,101.389,101.4,54830699.0
2006-06-05 07:31:00,101.395,101.406,101.391,101.405,29420412.0
2006-06-05 07:32:00,101.4,101.4,101.385,101.39,345284917.0
2006-06-05 07:33:00,101.39,101.411,101.39,101.4,46165220.0
2006-06-05 07:34:00,101.395,101.41,101.39,101.41,48562283.0
2006-06-05 07:35:00,101.395,101.425,101.395,101.42,26674968.0
2006-06-05 07:36:00,101.42,101.42,101.413,101.42,10785319.0
2006-06-05 07:37:00,101.42,101.42,101.4,101.4,25476662.0
2006-06-05 07:38:00,101.4,101.41,101.4,101.405,67278035.0
2006-06-05 07:39:00,101.405,101.415,101.397,101.41,41296990.0
2006-06-05 07:40:00,101.41,101.41,101.4,101.4,28273988.0
2006-06-05 07:41:00,101.415,101.422,101.4,101.4,93259957.0
2006-06-05 07:42:00,101.4,101.42,101.365,101.42,172617191.0
2006-06-05 07:43:00,101.415,101.428,101.391,101.41,60382915.0
2006-06-05 07:44:00,101.415,101.42,101.411,101.42,22467513.0
2006-06-05 07:45:00,101.42,101.43,101.408,101.42,68639190.0
2006-06-05 07:46:00,101.405,101.415,101.405,101.415,32736424.0
2006-06-05 07:47:00,101.42,101.428,101.41,101.415,79234756.0
2006-06-05 07:48:00,101.41,101.424,101.409,101.41,90183228.0
2006-06-05 07:49:00,101.413,101.43,101.413,101.42,18377183.0
2006-06-05 07:50:00,101.42,101.42,101.402,101.405,75260590.0
2006-06-05 07:51:00,101.41,101.41,101.398,101.4,74453081.0
2006-06-05 07:52:00,101.395,101.41,101.395,101.398,36254137.0
2006-06-05 07:53:00,101.41,101.41,101.391,101.41,82259945.0
2006-06-05 07:54:00,101.4,101.405,101.392,101.405,19344499.0
2006-06-05 07:55:00,101.405,101.405,101.398,101.405,158499843.0
2006-06-05 07:56:00,101.41,101.415,101.402,101.415,68542942.0
2006-06-05 07:57:00,101.415,101.421,101.4,101.41,109756861.0
2006-06-05 07:58:00,101.418,101.425,101.417,101.425,24152667.0
2006-06-05 07:59:00,101.412,101.436,101.412,101.42,154929076.0
2006-06-05 08:00:00,101.43,101.43,101.415,101.425,75961372.0
2006-06-05 08:01:00,101.43,101.43,101.41,101.42,127784942.0
2006-06-05 08:02:00,101.42,101.42,101.405,101.405,39362590.0
2006-06-05 08:03:00,101.41,101.418,101.406,101.41,26824954.0
2006-06-05 08:04:00,101.405,101.417,101.39,101.41,45586370.0
2006-06-05 08:05:00,101.41,101.416,101.392,101.4,222946770.0
2006-06-05 08:06:00,101.393,101.435,101.393,101.42,207204115.0
2006-06-05 08:07:00,101.425,101.463,101.42,101.455,97712729.0
2006-06-05 08:08:00,101.45,101.461,101.445,101.445,23196281.0
2006-06-05 08:09:00,101.445,101.47,101.445,101.46,108305533.0
2006-06-05 08:10:00,101.45,101.457,101.45,101.453,107543366.0
2006-06-05 08:11:00,101.46,101.49,101.445,101.49,41533064.0
2006-06-05 08:12:00,101.483,101.495,101.43,101.475,30690132.0
2006-06-05 08:13:00,101.48,101.52,101.445,101.445,94261873.0
2006-06-05 08:14:00,101.44,101.48,101.417,101.47,48130199.0
2006-06-05 08:15:00,101.48,101.485,101.442,101.467,157689526.0
2006-06-05 08:16:00,101.465,101.5,101.45,101.497,50919704.0
2006-06-05 08:17:00,101.495,101.495,101.455,101.47,53744816.0
2006-06-05 08:18:00,101.475,101.475,101.445,101.45,189111419.0
2006-06-05 08:19:00,101.455,101.485,101.455,101.47,106146512.0
2006-06-05 08:20:00,101.48,101.48,101.445,101.47,13431699.0
2006-06-05 08:21:00,101.47,101.475,101.462,101.462,51856953.0
2006-06-05 08:22:00,101.467,101.48,101.46,101.48,105935006.0
2006-06-05 08:23:00,101.48,101.48,101.455,101.455,207495562.0
2006-06-05 08:24:00,101.463,101.464,101.455,101.46,116747727.0
2006-06-05 08:25:00,101.44,101.47,101.44,101.468,103305586.0
2006-06-05 08:26:00,101.46,101.477,101.453,101.453,71727777.0
2006-06-05 08:27:00,101.46,101.47,101.441,101.445,75853014.0
2006-06-05 08:28:00,101.455,101.462,101.436,101.44,155279464.0
2006-06-05 08:29:00,101.443,101.46,101.437,101.46,96430521.0
2006-06-05 08:30:00,101.455,101.495,101.437,101.49,135230010.0
2006-06-05 08:31:00,101.48,101.498,101.473,101.473,213271304.0
2006-06-05 08:32:00,101.48,101.498,101.48,101.483,97604182.0
2006-06-05 08:33:00,101.485,101.505,101.478,101.505,214049945.0
2006-06-05 08:34:00,101.505,101.51,101.48,101.48,24226601.0
2006-06-05 08:35:00,101.48,101.495,101.477,101.477,66158657.0
2006-06-05 08:36:00,101.485,101.494,101.48,101.48,98954356.0
2006-06-05 08:37:00,101.485,101.485,101.445,101.475,73785494.0
2006-06-05 08:38:00,101.47,101.5,101.46,101.46,50779089.0
2006-06-05 08:39:00,101.455,101.462,101.44,101.442,92957659.0
2006-06-05 08:40:00,101.45,101.456,101.45,101.45,183467257.0
2006-06-05 08:41:00,101.45,101.455,101.443,101.445,120431390.0
2006-06-05 08:42:00,101.445,101.465,101.434,101.443,87452501.0
2006-06-05 08:43:00,101.435,101.48,101.427,101.455,121767291.0
2006-06-05 08:44:00,101.455,101.455,101.435,101.445,56415275.0
2006-06-05 08:45:00,101.445,101.49,101.445,101.465,29913632.0
2006-06-05 08:46:00,101.47,101.485,101.465,101.465,201744275.0
2006-06-05 08:47:00,101.475,101.49,101.46,101.46,62677064.0
2006-06-05 08:48:00,101.43,101.47,101.43,101.465,22529454.0
2006-06-05 08:49:00,101.455,101.475,101.455,101.475,95526135.0
2006-06-05 08:50:00,101.475,101.483,101.47,101.48,42573333.0
2006-06-05 08:51:00,101.475,101.495,101.457,101.457,81990457.0
2006-06-05 08:52:00,101.48,101.485,101.465,101.485,45170126.0
2006-06-05 08:53:00,101.485,101.485,101.457,101.473,64710288.0
2006-06-05 08:54:00,101.475,101.51,101.475,101.505,123550493.0
2006-06-05 08:55:00,101.495,101.52,101.493,101.503,43664845.0
2006-06-05 08:56:00,101.51,101.51,101.46,101.46,116498837.0
2006-06-05 08:57:00,101.485,101.485,101.45,101.45,42254421.0
2006-06-05 08:58:00,101.453,101.46,101.444,101.445,48471751.0
2006-06-05 08:59:00,101.443,101.443,101.42,101.423,159761006.0
2006-06-05 09:00:00,101.43,101.458,101.43,101.45,9505682.0
2006-06-05 09:01:00,101.465,101.465,101.432,101.45,80392383.0
2006-06-05 09:02:00,101.445,101.485,101.445,101.48,26902056.0
2006-06-05 09:03:00,101.48,101.48,101.453,101.47,79473157.0
2006-06-05 09:04:00,101.46,101.46,101.44,101.44,40139108.0
2006-06-05 09:05:00,101.437,101.463,101.437,101.463,38998503.0
2006-06-05 09:06:00,101.465,101.472,101.458,101.458,77005807.0
2006-06-05 09:07:00,101.45,101.468,101.45,101.455,96172683.0
2006-06-05 09:08:00,101.455,101.466,101.415,101.465,78220192.0
2006-06-05 09:09:00,101.465,101.47,101.448,101.47,39985522.0
2006-06-05 09:10:00,101.47,101.47,101.44,101.44,146897745.0
2006-06-05 09:11:00,101.44,101.454,101.44,101.45,26673514.0
2006-06-05 09:12:00,101.46,101.46,101.441,101.445,95591400.0
2006-06-05 09:13:00,101.395,101.45,101.395,101.45,114606455.0
2006-06-05 09:14:00,101.453,101.47,101.451,101.46,45835283.0
2006-06-05 09:15:00,101.46,101.462,101.455,101.455,80637118.0
2006-06-05 09:16:00,101.46,101.465,101.435,101.435,81104803.0
2006-06-05 09:17:00,101.46,101.465,101.45,101.465,67670690.0
2006-06-05 09:18:00,101.457,101.472,101.457,101.46,50455966.0
2006-06-05 09:19:00,101.46,101.485,101.46,101.48,35463765.0
2006-06-05 09:20:00,101.475,101.478,101.455,101.467,114578653.0
2006-06-05 09:21:00,101.475,101.485,101.472,101.48,77460354.0
2006-06-05 09:22:00,101.47,101.47,101.455,101.458,43187748.0
2006-06-05 09:23:00,101.47,101.49,101.47,101.48,43208081.0
2006-06-05 09:24:00,101.485,101.49,101.46,101.46,22899064.0
2006-06-05 09:25:00,101.475,101.5,101.475,101.5,52119545.0
2006-06-05 09:26:00,101.49,101.54,101.49,101.54,439940654.0
2006-06-05 09:27:00,101.545,101.555,101.515,101.515,74442006.0
2006-06-05 09:28:00,101.52,101.52,101.492,101.497,126409208.0
2006-06-05 09:29:00,101.502,101.526,101.48,101.51,80866669.0
2006-06-05 09:30:00,101.513,101.513,101.44,101.443,95900797.0
2006-06-05 09:31:00,101.447,101.447,101.417,101.425,114472552.0
2006-06-05 09:32:00,101.423,101.48,101.4,101.48,30262943.0
2006-06-05 09:33:00,101.47,101.51,101.465,101.51,11572093.0
2006-06-05 09:34:00,101.52,101.523,101.47,101.47,92825796.0
2006-06-05 09:35:00,101.47,101.495,101.47,101.49,214830301.0
2006-06-05 09:36:00,101.49,101.53,101.485,101.485,18861618.0
2006-06-05 09:37:00,101.485,101.49,101.465,101.465,96148706.0
2006-06-05 09:38:00,101.46,101.475,101.44,101.475,39948426.0
2006-06-05 09:39:00,101.47,101.473,101.423,101.445,91057149.0
2006-06-05 09:40:00,101.44,101.44,101.385,101.42,24362287.0
2006-06-05 09:41:00,101.415,101.435,101.39,101.39,110218796.0
2006-06-05 09:42:00,101.368,101.417,101.368,101.405,75621010.0
2006-06-05 09:43:00,101.397,101.417,101.397,101.417,114484778.0
2006-06-05 09:44:00,101.42,101.45,101.388,101.44,73357337.0
2006-06-05 09:45:00,101.437,101.444,101.395,101.443,134634435.0
2006-06-05 09:46:00,101.465,101.491,101.44,101.49,28587956.0
2006-06-05 09:47:00,101.49,101.57,101.47,101.52,167742169.0
2006-06-05 09:48:00,101.515,101.542,101.505,101.513,48903598.0
2006-06-05 09:49:00,101.51,101.65,101.51,101.555,52511105.0
2006-06-05 09:50:00,101.57,101.588,101.54,101.54,132833095.0
2006-06-05 09:51:00,101.535,101.575,101.525,101.575,49187552.0
2006-06-05 09:52:00,101.555,101.575,101.54,101.575,79609992.0
2006-06-05 09:53:00,101.572,101.572,101.535,101.555,88012770.0
2006-06-05 09:54:00,101.547,101.6,101.51,101.563,72086400.0
2006-06-05 09:55:00,101.57,101.613,101.555,101.597,46472008.0
2006-06-05 09:56:00,101.605,101.675,101.605,101.675,9950956.0
2006-06-05 09:57:00,101.665,101.665,101.613,101.665,97859472.0
2006-06-05 09:58:00,101.662,101.715,101.623,101.66,17317407.0
2006-06-05 09:59:00,101.67,101.695,101.668,101.668,55750576.0
2006-06-05 10:00:00,101.665,101.715,101.665,101.715,18751211.0
2006-06-05 10:01:00,101.71,101.716,101.69,101.69,178665511.0
2006-06-05 10:02:00,101.69,101.702,101.66,101.685,29094276.0
2006-06-05 10:03:00,101.68,101.69,101.67,101.67,61756385.0
2006-06-05 10:04:00,101.67,101.67,101.635,101.66,56768700.0
2006-06-05 10:05:00,101.657,101.705,101.657,101.69,134930606.0
2006-06-05 10:06:00,101.69,101.7,101.683,101.69,44351960.0
2006-06-05 10:07:00,101.69,101.693,101.68,101.693,208221645.0
2006-06-05 10:08:00,101.695,101.705,101.623,101.65,71538234.0
2006-06-05 10:09:00,101.655,101.67,101.653,101.653,57634599.0
2006-06-05 10:10:00,101.66,101.665,101.645,101.665,69910367.0
2006-06-05 10:11:00,101.66,101.687,101.647,101.647,149260760.0
2006-06-05 10:12:00,101.645,101.66,101.61,101.623,92331191.0
2006-06-05 10:13:00,101.612,101.635,101.605,101.635,32873335.0
2006-06-05 10:14:00,101.63,101.645,101.63,101.633,157006376.0
2006-06-05 10:15:00,101.645,101.65,101.62,101.65,71260319.0
2006-06-05 10:16:00,101.64,101.72,101.63,101.72,19963005.0
2006-06-05 10:17:00,101.71,101.74,101.67,101.675,63875939.0
2006-06-05 10:18:00,101.673,101.72,101.673,101.715,26816215.0
2006-06-05 10:19:00,101.71,101.71,101.688,101.69,19566853.0
2006-06-05 10:20:00,101.69,101.703,101.685,101.685,75032630.0
2006-06-05 10:21:00,101.685,101.705,101.645,101.705,8489320.0
2006-06-05 10:22:00,101.695,101.71,101.69,101.71,59767465.0
2006-06-05 10:23:00,101.7,101.74,101.7,101.74,76402624.0
2006-06-05 10:24:00,101.735,101.76,101.723,101.76,51610998.0
2006-06-05 10:25:00,101.755,101.761,101.742,101.75,101374539.0
2006-06-05 10:26:00,101.74,101.76,101.735,101.735,61609662.0
2006-06-05 10:27:00,101.73,101.73,101.7,101.71,179619595.0
2006-06-05 10:28:00,101.705,101.715,101.705,101.705,105489481.0
2006-06-05 10:29:00,101.705,101.71,101.703,101.71,20570606.0
2006-06-05 10:30:00,101.702,101.708,101.68,101.7,47606301.0
2006-06-05 10:31:00,101.7,101.71,101.665,101.665,59287694.0
2006-06-05 10:32:00,101.615,101.67,101.615,101.643,67935739.0
2006-06-05 10:33:00,101.637,101.67,101.63,101.67,82934700.0
2006-06-05 10:34:00,101.68,101.69,101.673,101.673,32091887.0
2006-06-05 10:35:00,101.665,101.695,101.652,101.67,53748977.0
2006-06-05 10:36:00,101.67,101.675,101.66,101.66,24028974.0
2006-06-05 10:37:00,101.655,101.693,101.64,101.68,31013407.0
2006-06-05 10:38:00,101.69,101.696,101.658,101.658,74189444.0
2006-06-05 10:39:00,101.675,101.69,101.672,101.69,98878135.0
2006-06-05 10:40:00,101.683,101.695,101.662,101.662,133287599.0
2006-06-05 10:41:00,101.662,101.685,101.65,101.66,162092744.0
2006-06-05 10:42:00,101.652,101.669,101.652,101.66,128755804.0
2006-06-05 10:43:00,101.655,101.67,101.64,101.655,79216264.0
2006-06-05 10:44:00,101.645,101.66,101.645,101.66,94590685.0
2006-06-05 10:45:00,101.655,101.658,101.65,101.658,22727374.0
2006-06-05 10:46:00,101.648,101.665,101.642,101.642,130976978.0
2006-06-05 10:47:00,101.65,101.66,101.65,101.66,9475266.0
2006-06-05 10:48:00,101.64,101.67,101.605,101.605,85272172.0
2006-06-05 10:49:00,101.605,101.614,101.605,101.61,135361218.0
2006-06-05 10:50:00,101.597,101.626,101.597,101.62,130921102.0
2006-06-05 10:51:00,101.615,101.628,101.612,101.625,57638045.0
2006-06-05 10:52:00,101.63,101.633,101.62,101.633,143720403.0
2006-06-05 10:53:00,101.645,101.659,101.645,101.647,87483828.0
2006-06-05 10:54:00,101.658,101.658,101.608,101.65,135043995.0
2006-06-05 10:55:00,101.65,101.665,101.647,101.65,69618098.0
2006-06-05 10:56:00,101.645,101.69,101.619,101.675,107086891.0
2006-06-05 10:57:00,101.69,101.693,101.663,101.675,101180361.0
2006-06-05 10:58:00,101.668,101.685,101.64,101.64,76081477.0
2006-06-05 10:59:00,101.65,101.656,101.627,101.633,28374853.0
2006-06-05 11:00:00,101.645,101.645,101.625,101.645,164422118.0
2006-06-05 11:01:00,101.64,101.652,101.633,101.645,52754041.0
2006-06-05 11:02:00,101.63,101.65,101.63,101.63,37378724.0
2006-06-05 11:03:00,101.633,101.645,101.618,101.638,27103124.0
2006-06-05 11:04:00,101.64,101.645,101.64,101.643,75428478.0
2006-06-05 11:05:00,101.64,101.641,101.625,101.63,48662240.0
2006-06-05 11:06:00,101.633,101.64,101.626,101.64,78909498.0
2006-06-05 11:07:00,101.63,101.63,101.617,101.617,171183468.0
2006-06-05 11:08:00,101.617,101.66,101.617,101.66,73198956.0
2006-06-05 11:09:00,101.652,101.652,101.62,101.62,240393471.0
2006-06-05 11:10:00,101.618,101.66,101.603,101.635,30068309.0
2006-06-05 11:11:00,101.62,101.639,101.591,101.63,100530684.0
2006-06-05 11:12:00,101.64,101.64,101.622,101.625,66443886.0
2006-06-05 11:13:00,101.635,101.635,101.607,101.615,134108604.0
2006-06-05 11:14:00,101.612,101.628,101.605,101.615,21518462.0
2006-06-05 11:15:00,101.613,101.629,101.613,101.617,45997922.0
2006-06-05 11:16:00,101.625,101.63,101.58,101.623,110772595.0
2006-06-05 11:17:00,101.622,101.631,101.584,101.615,155383461.0
2006-06-05 11:18:00,101.63,101.645,101.613,101.645,61971706.0
2006-06-05 11:19:00,101.645,101.65,101.63,101.648,125441769.0
2006-06-05 11:20:00,101.647,101.657,101.647,101.655,18999797.0
2006-06-05 11:21:00,101.642,101.668,101.642,101.65,156560071.0
2006-06-05 11:22:00,101.66,101.66,101.643,101.655,72525097.0
2006-06-05 11:23:00,101.653,101.69,101.653,101.675,245981592.0
2006-06-05 11:24:00,101.673,101.682,101.66,101.663,30430860.0
2006-06-05 11:25:00,101.67,101.67,101.63,101.665,115516781.0
2006-06-05 11:26:00,101.665,101.675,101.665,101.665,60222861.0
2006-06-05 11:27:00,101.653,101.665,101.63,101.64,115962267.0
2006-06-05 11:28:00,101.647,101.665,101.635,101.64,70735575.0
2006-06-05 11:29:00,101.64,101.651,101.63,101.645,92636911.0
2006-06-05 11:30:00,101.65,101.652,101.64,101.645,143093110.0
2006-06-05 11:31:00,101.64,101.66,101.629,101.63,346988622.0
2006-06-05 11:32:00,101.64,101.655,101.64,101.65,41962497.0
2006-06-05 11:33:00,101.65,101.66,101.642,101.66,62660031.0
2006-06-05 11:34:00,101.66,101.66,101.649,101.65,55863318.0
2006-06-05 11:35:00,101.65,101.665,101.64,101.64,63835460.0
2006-06-05 11:36:00,101.645,101.657,101.645,101.65,34281504.0
2006-06-05 11:37:00,101.645,101.667,101.645,101.66,65899268.0
2006-06-05 11:38:00,101.655,101.659,101.647,101.647,61395826.0
2006-06-05 11:39:00,101.645,101.651,101.632,101.637,11152506.0
2006-06-05 11:40:00,101.65,101.66,101.638,101.66,167815395.0
2006-06-05 11:41:00,101.64,101.645,101.63,101.645,39037302.0
2006-06-05 11:42:00,101.65,101.662,101.649,101.653,34039463.0
2006-06-05 11:43:00,101.655,101.66,101.645,101.645,70517961.0
2006-06-05 11:44:00,101.633,101.653,101.633,101.645,85964797.0
2006-06-05 11:45:00,101.645,101.67,101.645,101.66,60788455.0
2006-06-05 11:46:00,101.65,101.673,101.65,101.663,314560352.0
2006-06-05 11:47:00,101.675,101.676,101.665,101.665,46437329.0
2006-06-05 11:48:00,101.66,101.664,101.655,101.655,41727142.0
2006-06-05 11:49:00,101.655,101.675,101.65,101.66,61836353.0
2006-06-05 11:50:00,101.648,101.675,101.613,101.675,54053070.0
2006-06-05 11:51:00,101.685,101.685,101.642,101.67,66655129.0
2006-06-05 11:52:00,101.662,101.662,101.622,101.64,28557402.0
2006-06-05 11:53:00,101.645,101.648,101.637,101.645,17084073.0
2006-06-05 11:54:00,101.645,101.665,101.632,101.655,147252537.0
2006-06-05 11:55:00,101.655,101.655,101.638,101.65,46735836.0
2006-06-05 11:56:00,101.65,101.655,101.63,101.65,51428260.0
2006-06-05 11:57:00,101.64,101.655,101.63,101.63,262987617.0
2006-06-05 11:58:00,101.64,101.655,101.63,101.655,89476527.0
2006-06-05 11:59:00,101.655,101.667,101.64,101.655,120623493.0
2006-06-05 12:00:00,101.655,101.675,101.648,101.675,99804989.0
2006-06-05 12:01:00,101.675,101.675,101.63,101.66,83745108.0
2006-06-05 12:02:00,101.66,101.66,101.63,101.635,67902633.0
2006-06-05 12:03:00,101.635,101.665,101.622,101.645,92250039.0
2006-06-05 12:04:00,101.645,101.65,101.595,101.64,119895124.0
2006-06-05 12:05:00,101.645,101.66,101.632,101.632,65074256.0
2006-06-05 12:06:00,101.64,101.65,101.605,101.63,141139841.0
2006-06-05 12:07:00,101.623,101.635,101.623,101.63,163975545.0
2006-06-05 12:08:00,101.63,101.635,101.62,101.63,31928393.0
2006-06-05 12:09:00,101.625,101.635,101.62,101.623,127315813.0
2006-06-05 12:10:00,101.63,101.63,101.617,101.617,143639092.0
2006-06-05 12:11:00,101.63,101.63,101.62,101.625,49491219.0
2006-06-05 12:12:00,101.63,101.63,101.598,101.598,32966195.0
2006-06-05 12:13:00,101.61,101.62,101.603,101.62,15494376.0
2006-06-05 12:14:00,101.615,101.628,101.615,101.625,74741175.0
2006-06-05 12:15:00,101.613,101.638,101.613,101.635,39118244.0
2006-06-05 12:16:00,101.64,101.655,101.593,101.635,92992456.0
2006-06-05 12:17:00,101.645,101.645,101.577,101.63,38157315.0
2006-06-05 12:18:00,101.625,101.645,101.617,101.645,49153090.0
2006-06-05 12:19:00,101.64,101.64,101.625,101.635,46962565.0
2006-06-05 12:20:00,101.635,101.645,101.633,101.635,209481823.0
2006-06-05 12:21:00,101.635,101.645,101.628,101.63,92978628.0
2006-06-05 12:22:00,101.623,101.64,101.582,101.64,49290392.0
2006-06-05 12:23:00,101.64,101.64,101.63,101.64,110041903.0
2006-06-05 12:24:00,101.635,101.665,101.635,101.66,70558775.0
2006-06-05 12:25:00,101.66,101.673,101.642,101.673,51635739.0
2006-06-05 12:26:00,101.675,101.69,101.646,101.657,117810891.0
2006-06-05 12:27:00,101.66,101.675,101.66,101.675,185396295.0
2006-06-05 12:28:00,101.665,101.675,101.665,101.665,29029298.0
2006-06-05 12:29:00,101.66,101.67,101.66,101.665,32901552.0
2006-06-05 12:30:00,101.67,101.676,101.635,101.635,51306792.0
2006-06-05 12:31:00,101.64,101.645,101.615,101.615,100016191.0
2006-06-05 12:32:00,101.62,101.62,101.603,101.615,65668783.0
2006-06-05 12:33:00,101.62,101.62,101.602,101.61,153127388.0
2006-06-05 12:34:00,101.605,101.633,101.605,101.61,62651531.0
2006-06-05 12:35:00,101.62,101.63,101.615,101.615,57504746.0
2006-06-05 12:36:00,101.625,101.63,101.618,101.63,39087584.0
2006-06-05 12:37:00,101.627,101.63,101.598,101.62,52253398.0
2006-06-05 12:38:00,101.627,101.629,101.618,101.62,66819164.0
2006-06-05 12:39:00,101.62,101.62,101.605,101.61,114048570.0
2006-06-05 12:40:00,101.605,101.635,101.605,101.625,144797782.0
2006-06-05 12:41:00,101.63,101.675,101.612,101.675,86399825.0
2006-06-05 12:42:00,101.67,101.67,101.653,101.665,58368228.0
2006-06-05 12:43:00,101.663,101.663,101.648,101.65,36682365.0
2006-06-05 12:44:00,101.67,101.67,101.607,101.645,77511602.0
2006-06-05 12:45:00,101.65,101.66,101.608,101.655,50184197.0
2006-06-05 12:46:00,101.66,101.66,101.615,101.66,82434572.0
2006-06-05 12:47:00,101.65,101.68,101.643,101.68,55884297.0
2006-06-05 12:48:00,101.672,101.672,101.66,101.66,92432731.0
2006-06-05 12:49:00,101.66,101.671,101.64,101.66,76441692.0
2006-06-05 12:50:00,101.665,101.675,101.655,101.675,64412670.0
2006-06-05 12:51:00,101.665,101.68,101.659,101.67,25693447.0
2006-06-05 12:52:00,101.67,101.689,101.67,101.67,13563673.0
2006-06-05 12:53:00,101.66,101.673,101.654,101.658,117954485.0
2006-06-05 12:54:00,101.655,101.66,101.65,101.653,44601087.0
2006-06-05 12:55:00,101.66,101.673,101.655,101.655,78753065.0
2006-06-05 12:56:00,101.655,101.67,101.65,101.653,110135101.0
2006-06-05 12:57:00,101.66,101.66,101.647,101.65,88533283.0
2006-06-05 12:58:00,101.655,101.67,101.649,101.65,55308298.0
2006-06-05 12:59:00,101.66,101.66,101.58,101.58,42921186.0
2006-06-05 13:00:00,101.58,101.612,101.546,101.612,167783426.0
2006-06-05 13:01:00,101.61,101.614,101.592,101.607,245225199.0
2006-06-05 13:02:00,101.61,101.61,101.592,101.595,32257292.0
2006-06-05 13:03:00,101.595,101.66,101.595,101.645,29870678.0
2006-06-05 13:04:00,101.63,101.66,101.6,101.66,195199586.0
2006-06-05 13:05:00,101.655,101.664,101.633,101.655,67375035.0
2006-06-05 13:06:00,101.655,101.655,101.625,101.635,91020192.0
2006-06-05 13:07:00,101.63,101.645,101.61,101.625,36729340.0
2006-06-05 13:08:00,101.618,101.665,101.618,101.665,42436700.0
2006-06-05 13:09:00,101.65,101.663,101.65,101.655,92831482.0
2006-06-05 13:10:00,101.65,101.65,101.64,101.65,152245684.0
2006-06-05 13:11:00,101.645,101.645,101.615,101.615,44700370.0
2006-06-05 13:12:00,101.607,101.615,101.6,101.615,43594609.0
2006-06-05 13:13:00,101.61,101.64,101.61,101.635,67331007.0
2006-06-05 13:14:00,101.625,101.635,101.625,101.635,85845627.0
2006-06-05 13:15:00,101.632,101.638,101.625,101.635,53613703.0
2006-06-05 13:16:00,101.64,101.648,101.636,101.648,76565837.0
2006-06-05 13:17:00,101.65,101.65,101.632,101.64,42292084.0
2006-06-05 13:18:00,101.635,101.647,101.634,101.64,74917752.0
2006-06-05 13:19:00,101.64,101.65,101.627,101.65,78540428.0
2006-06-05 13:20:00,101.66,101.685,101.66,101.685,173998945.0
2006-06-05 13:21:00,101.683,101.722,101.655,101.655,71383439.0
2006-06-05 13:22:00,101.695,101.701,101.683,101.685,149757736.0
2006-06-05 13:23:00,101.69,101.696,101.685,101.685,35294719.0
2006-06-05 13:24:00,101.68,101.696,101.68,101.687,34373643.0
2006-06-05 13:25:00,101.705,101.715,101.695,101.71,36583515.0
2006-06-05 13:26:00,101.705,101.735,101.705,101.725,147928317.0
2006-06-05 13:27:00,101.725,101.725,101.685,101.705,45284168.0
2006-06-05 13:28:00,101.7,101.71,101.695,101.705,96238008.0
2006-06-05 13:29:00,101.7,101.725,101.7,101.72,88321435.0
2006-06-05 13:30:00,101.725,101.735,101.685,101.713,38070898.0
2006-06-05 13:31:00,101.715,101.715,101.65,101.653,44463666.0
2006-06-05 13:32:00,101.65,101.65,101.608,101.645,70292405.0
2006-06-05 13:33:00,101.595,101.669,101.595,101.655,47573639.0
2006-06-05 13:34:00,101.65,101.65,101.597,101.597,47093180.0
2006-06-05 13:35:00,101.6,101.61,101.58,101.6,69129908.0
2006-06-05 13:36:00,101.6,101.638,101.598,101.638,142720974.0
2006-06-05 13:37:00,101.635,101.635,101.612,101.62,78291568.0
2006-06-05 13:38:00,101.63,101.642,101.6,101.642,27870590.0
2006-06-05 13:39:00,101.65,101.675,101.62,101.675,13936607.0
2006-06-05 13:40:00,101.677,101.7,101.64,101.64,26044619.0
2006-06-05 13:41:00,101.657,101.659,101.623,101.64,84288965.0
2006-06-05 13:42:00,101.65,101.663,101.65,101.655,63634210.0
2006-06-05 13:43:00,101.66,101.66,101.625,101.645,27061537.0
2006-06-05 13:44:00,101.645,101.645,101.615,101.63,48320920.0
2006-06-05 13:45:00,101.63,101.635,101.61,101.61,99033982.0
2006-06-05 13:46:00,101.6,101.623,101.6,101.62,61168263.0
2006-06-05 13:47:00,101.605,101.665,101.605,101.647,102640694.0
2006-06-05 13:48:00,101.653,101.668,101.63,101.63,150997444.0
2006-06-05 13:49:00,101.635,101.645,101.588,101.645,93684609.0
2006-06-05 13:50:00,101.64,101.67,101.625,101.67,58159973.0
2006-06-05 13:51:00,101.66,101.68,101.655,101.665,147866645.0
2006-06-05 13:52:00,101.67,101.675,101.66,101.665,119107141.0
2006-06-05 13:53:00,101.67,101.67,101.645,101.66,66338678.0
2006-06-05 13:54:00,101.65,101.66,101.633,101.645,275986112.0
2006-06-05 13:55:00,101.642,101.675,101.642,101.675,77685498.0
2006-06-05 13:56:00,101.67,101.67,101.648,101.665,72050015.0
2006-06-05 13:57:00,101.675,101.675,101.644,101.66,214720645.0
2006-06-05 13:58:00,101.653,101.673,101.653,101.667,193496902.0
2006-06-05 13:59:00,101.67,101.67,101.585,101.585,92643292.0
2006-06-05 14:00:00,101.64,101.64,101.585,101.605,124381873.0
2006-06-05 14:01:00,101.61,101.61,101.57,101.585,120977792.0
2006-06-05 14:02:00,101.575,101.598,101.575,101.598,59000963.0
2006-06-05 14:03:00,101.587,101.61,101.57,101.61,64847177.0
2006-06-05 14:04:00,101.605,101.65,101.605,101.65,35938326.0
2006-06-05 14:05:00,101.645,101.673,101.645,101.66,33567106.0
2006-06-05 14:06:00,101.66,101.66,101.625,101.65,56230918.0
2006-06-05 14:07:00,101.65,101.65,101.625,101.635,88802828.0
2006-06-05 14:08:00,101.655,101.655,101.559,101.607,112030049.0
2006-06-05 14:09:00,101.615,101.635,101.615,101.62,60303582.0
2006-06-05 14:10:00,101.63,101.64,101.62,101.62,64901111.0
2006-06-05 14:11:00,101.62,101.623,101.585,101.605,48330519.0
2006-06-05 14:12:00,101.605,101.605,101.567,101.59,155544643.0
2006-06-05 14:13:00,101.59,101.62,101.59,101.605,29450380.0
2006-06-05 14:14:00,101.605,101.605,101.57,101.57,72061627.0
2006-06-05 14:15:00,101.575,101.6,101.554,101.6,50419538.0
2006-06-05 14:16:00,101.565,101.615,101.565,101.58,39394870.0
2006-06-05 14:17:00,101.58,101.58,101.525,101.53,70934132.0
2006-06-05 14:18:00,101.54,101.556,101.525,101.55,39482099.0
2006-06-05 14:19:00,101.555,101.555,101.535,101.545,123459340.0
2006-06-05 14:20:00,101.548,101.548,101.455,101.47,30055101.0
2006-06-05 14:21:00,101.463,101.485,101.463,101.485,81515025.0
2006-06-05 14:22:00,101.482,101.482,101.45,101.45,32848977.0
2006-06-05 14:23:00,101.46,101.48,101.46,101.48,13872869.0
2006-06-05 14:24:00,101.473,101.473,101.43,101.43,23128612.0
2006-06-05 14:25:00,101.43,101.438,101.43,101.433,38232461.0
2006-06-05 14:26:00,101.43,101.47,101.43,101.447,36588890.0
2006-06-05 14:27:00,101.45,101.45,101.425,101.425,57850489.0
2006-06-05 14:28:00,101.427,101.45,101.409,101.45,166786032.0
2006-06-05 14:29:00,101.45,101.465,101.43,101.43,94692664.0
2006-06-05 14:30:00,101.433,101.44,101.429,101.44,38819280.0
2006-06-05 14:31:00,101.44,101.44,101.415,101.415,89779091.0
2006-06-05 14:32:00,101.412,101.431,101.411,101.43,44279979.0
2006-06-05 14:33:00,101.425,101.425,101.4,101.415,49358205.0
2006-06-05 14:34:00,101.413,101.426,101.413,101.42,68930761.0
2006-06-05 14:35:00,101.423,101.423,101.412,101.422,75411904.0
2006-06-05 14:36:00,101.423,101.431,101.405,101.415,36247558.0
2006-06-05 14:37:00,101.412,101.436,101.412,101.423,89026347.0
2006-06-05 14:38:00,101.42,101.435,101.408,101.408,61319403.0
2006-06-05 14:39:00,101.407,101.45,101.39,101.42,125222425.0
2006-06-05 14:40:00,101.415,101.439,101.385,101.405,161891300.0
2006-06-05 14:41:00,101.4,101.42,101.38,101.38,63668081.0
2006-06-05 14:42:00,101.385,101.454,101.385,101.415,97845407.0
2006-06-05 14:43:00,101.415,101.435,101.377,101.435,96579295.0
2006-06-05 14:44:00,101.435,101.445,101.41,101.43,71348603.0
2006-06-05 14:45:00,101.43,101.435,101.393,101.41,44328565.0
2006-06-05 14:46:00,101.4,101.42,101.36,101.36,59583761.0
2006-06-05 14:47:00,101.36,101.37,101.335,101.37,128461089.0
2006-06-05 14:48:00,101.37,101.4,101.347,101.4,10924790.0
2006-06-05 14:49:00,101.395,101.41,101.363,101.378,19194660.0
2006-06-05 14:50:00,101.387,101.41,101.386,101.39,27051879.0
2006-06-05 14:51:00,101.385,101.4,101.38,101.4,24206141.0
2006-06-05 14:52:00,101.4,101.4,101.35,101.38,18900793.0
2006-06-05 14:53:00,101.38,101.38,101.35,101.367,29690454.0
2006-06-05 14:54:00,101.363,101.363,101.315,101.33,141572781.0
2006-06-05 14:55:00,101.333,101.407,101.299,101.407,97839156.0
2006-06-05 14:56:00,101.4,101.44,101.4,101.437,32785174.0
2006-06-05 14:57:00,101.437,101.485,101.422,101.455,60514466.0
2006-06-05 14:58:00,101.46,101.465,101.41,101.41,97568324.0
2006-06-05 14:59:00,101.41,101.41,101.385,101.4,22681314.0
2006-06-05 15:00:00,101.405,101.405,101.34,101.352,158994956.0
2006-06-05 15:01:00,101.345,101.385,101.345,101.37,38836515.0
2006-06-05 15:02:00,101.375,101.375,101.325,101.36,81805376.0
2006-06-05 15:03:00,101.355,101.395,101.345,101.358,21472043.0
2006-06-05 15:04:00,101.375,101.393,101.35,101.39,50135329.0
2006-06-05 15:05:00,101.382,101.445,101.382,101.425,63570442.0
2006-06-05 15:06:00,101.435,101.435,101.38,101.38,56496583.0
2006-06-05 15:07:00,101.38,101.383,101.35,101.375,28890482.0
2006-06-05 15:08:00,101.377,101.39,101.345,101.37,34116041.0
2006-06-05 15:09:00,101.36,101.361,101.337,101.35,117602428.0
2006-06-05 15:10:00,101.34,101.353,101.335,101.35,46829978.0
2006-06-05 15:11:00,101.34,101.353,101.33,101.33,67806682.0
2006-06-05 15:12:00,101.33,101.367,101.32,101.32,295951859.0
2006-06-05 15:13:00,101.345,101.362,101.335,101.335,153964085.0
2006-06-05 15:14:00,101.33,101.37,101.33,101.37,23858382.0
2006-06-05 15:15:00,101.325,101.38,101.325,101.365,87583346.0
2006-06-05 15:16:00,101.373,101.373,101.353,101.353,82604945.0
2006-06-05 15:17:00,101.353,101.38,101.353,101.363,25194855.0
2006-06-05 15:18:00,101.37,101.39,101.335,101.39,56129653.0
2006-06-05 15:19:00,101.38,101.4,101.36,101.383,59600969.0
2006-06-05 15:20:00,101.39,101.39,101.36,101.37,81083960.0
2006-06-05 15:21:00,101.38,101.403,101.38,101.38,29435480.0
2006-06-05 15:22:00,101.375,101.39,101.36,101.365,44955025.0
2006-06-05 15:23:00,101.37,101.37,101.351,101.355,79989048.0
2006-06-05 15:24:00,101.35,101.367,101.33,101.33,14152258.0
2006-06-05 15:25:00,101.32,101.351,101.313,101.335,292020425.0
2006-06-05 15:26:00,101.335,101.382,101.335,101.38,34003721.0
2006-06-05 15:27:00,101.365,101.385,101.355,101.37,26360257.0
2006-06-05 15:28:00,101.37,101.38,101.353,101.358,28305533.0
2006-06-05 15:29:00,101.365,101.374,101.36,101.36,119875320.0
2006-06-05 15:30:00,101.35,101.385,101.35,101.38,45335240.0
2006-06-05 15:31:00,101.375,101.415,101.375,101.395,83564423.0
2006-06-05 15:32:00,101.39,101.39,101.36,101.377,91513993.0
2006-06-05 15:33:00,101.385,101.395,101.38,101.385,29929889.0
2006-06-05 15:34:00,101.388,101.4,101.381,101.39,36011440.0
2006-06-05 15:35:00,101.395,101.395,101.365,101.38,187329945.0
2006-06-05 15:36:00,101.375,101.395,101.35,101.385,11065154.0
2006-06-05 15:37:00,101.383,101.4,101.36,101.36,149161727.0
2006-06-05 15:38:00,101.357,101.38,101.357,101.36,220269949.0
2006-06-05 15:39:00,101.36,101.38,101.35,101.37,64257051.0
2006-06-05 15:40:00,101.375,101.375,101.347,101.35,98061963.0
2006-06-05 15:41:00,101.355,101.38,101.355,101.365,99318654.0
2006-06-05 15:42:00,101.35,101.37,101.321,101.365,96135633.0
2006-06-05 15:43:00,101.37,101.37,101.347,101.365,139373683.0
2006-06-05 15:44:00,101.375,101.385,101.35,101.35,80104621.0
2006-06-05 15:45:00,101.34,101.355,101.323,101.335,35406598.0
2006-06-05 15:46:00,101.33,101.357,101.33,101.345,14519286.0
2006-06-05 15:47:00,101.35,101.35,101.332,101.345,29213098.0
2006-06-05 15:48:00,101.35,101.366,101.343,101.343,89049739.0
2006-06-05 15:49:00,101.35,101.405,101.342,101.405,49146416.0
2006-06-05 15:50:00,101.41,101.425,101.376,101.425,87143172.0
2006-06-05 15:51:00,101.425,101.465,101.425,101.445,142292635.0
2006-06-05 15:52:00,101.445,101.455,101.435,101.445,59581779.0
2006-06-05 15:53:00,101.445,101.446,101.428,101.443,75382414.0
2006-06-05 15:54:00,101.45,101.465,101.445,101.465,191399091.0
2006-06-05 15:55:00,101.47,101.507,101.47,101.505,161504860.0
2006-06-05 15:56:00,101.505,101.51,101.47,101.485,172851285.0
2006-06-05 15:57:00,101.49,101.505,101.48,101.485,37051788.0
2006-06-05 15:58:00,101.475,101.503,101.475,101.492,52900149.0
2006-06-05 15:59:00,101.495,101.54,101.395,101.398,40289718.0
2006-06-05 16:00:00,101.41,101.545,101.4,101.52,27144462.0
2006-06-05 16:01:00,101.515,101.53,101.51,101.51,204403872.0
2006-06-05 16:02:00,101.505,101.515,101.44,101.49,36160630.0
2006-06-05 16:03:00,101.5,101.5,101.455,101.468,218126074.0
2006-06-05 16:04:00,101.46,101.48,101.455,101.455,73059055.0
2006-06-05 16:05:00,101.448,101.48,101.44,101.465,106838494.0
2006-06-05 16:06:00,101.46,101.495,101.455,101.495,27927228.0
2006-06-05 16:07:00,101.485,101.505,101.447,101.475,26413303.0
2006-06-05 16:08:00,101.48,101.505,101.463,101.505,70524659.0
2006-06-05 16:09:00,101.5,101.523,101.485,101.523,37893691.0
2006-06-05 16:10:00,101.525,101.565,101.515,101.557,180581206.0
2006-06-05 16:11:00,101.55,101.57,101.523,101.57,113209000.0
2006-06-05 16:12:00,101.555,101.555,101.53,101.547,14763702.0
2006-06-05 16:13:00,101.55,101.56,101.525,101.525,52796089.0
2006-06-05 16:14:00,101.525,101.53,101.515,101.515,65405187.0
2006-06-05 16:15:00,101.52,101.56,101.52,101.525,127002040.0
2006-06-05 16:16:00,101.53,101.54,101.49,101.54,31137225.0
2006-06-05 16:17:00,101.537,101.537,101.485,101.497,20760330.0
2006-06-05 16:18:00,101.5,101.5,101.46,101.475,70200559.0
2006-06-05 16:19:00,101.485,101.53,101.485,101.53,16048530.0
2006-06-05 16:20:00,101.522,101.522,101.465,101.495,121801165.0
2006-06-05 16:21:00,101.49,101.525,101.49,101.515,18506008.0
2006-06-05 16:22:00,101.505,101.52,101.465,101.497,9354601.0
2006-06-05 16:23:00,101.5,101.515,101.497,101.497,135210804.0
2006-06-05 16:24:00,101.5,101.5,101.46,101.48,56572809.0
2006-06-05 16:25:00,101.475,101.503,101.455,101.503,168132882.0
2006-06-05 16:26:00,101.51,101.545,101.51,101.535,94391888.0
2006-06-05 16:27:00,101.525,101.54,101.507,101.52,110090919.0
2006-06-05 16:28:00,101.535,101.535,101.465,101.477,35701443.0
2006-06-05 16:29:00,101.47,101.495,101.47,101.477,153779237.0
2006-06-05 16:30:00,101.485,101.535,101.485,101.523,157624729.0
2006-06-05 16:31:00,101.53,101.535,101.51,101.525,42616408.0
2006-06-05 16:32:00,101.525,101.54,101.468,101.468,143113745.0
2006-06-05 16:33:00,101.473,101.538,101.453,101.52,22884026.0
2006-06-05 16:34:00,101.49,101.523,101.49,101.51,54812115.0
2006-06-05 16:35:00,101.505,101.515,101.49,101.49,145258024.0
2006-06-05 16:36:00,101.498,101.513,101.498,101.505,35350087.0
2006-06-05 16:37:00,101.505,101.565,101.505,101.55,10058553.0
2006-06-05 16:38:00,101.543,101.543,101.5,101.5,25992077.0
2006-06-05 16:39:00,101.505,101.53,101.473,101.52,8974734.0
2006-06-05 16:40:00,101.513,101.53,101.505,101.513,27743825.0
2006-06-05 16:41:00,101.52,101.52,101.465,101.495,14308929.0
2006-06-05 16:42:00,101.482,101.505,101.46,101.48,56864304.0
2006-06-05 16:43:00,101.49,101.525,101.49,101.5,65642245.0
2006-06-05 16:44:00,101.49,101.54,101.49,101.507,83578690.0
2006-06-05 16:45:00,101.505,101.512,101.49,101.49,55327238.0
2006-06-05 16:46:00,101.485,101.5,101.45,101.46,142782984.0
2006-06-05 16:47:00,101.455,101.53,101.447,101.49,57530416.0
2006-06-05 16:48:00,101.485,101.49,101.48,101.49,14508364.0
2006-06-05 16:49:00,101.48,101.504,101.47,101.483,57858039.0
2006-06-05 16:50:00,101.483,101.5,101.48,101.48,130122001.0
2006-06-05 16:51:00,101.48,101.493,101.478,101.485,73587142.0
2006-06-05 16:52:00,101.47,101.51,101.47,101.503,153784362.0
2006-06-05 16:53:00,101.5,101.5,101.478,101.49,100888694.0
2006-06-05 16:54:00,101.485,101.485,101.435,101.435,70876284.0
2006-06-05 16:55:00,101.43,101.485,101.43,101.48,77334993.0
2006-06-05 16:56:00,101.475,101.508,101.475,101.495,71809166.0
2006-06-05 16:57:00,101.48,101.493,101.455,101.455,64635916.0
2006-06-05 16:58:00,101.46,101.5,101.46,101.47,88295747.0
2006-06-05 16:59:00,101.473,101.492,101.36,101.373,24953904.0
2006-06-05 17:00:00,101.34,101.42,101.34,101.405,19793611.0
2006-06-05 17:01:00,101.4,101.404,101.385,101.4,134086780.0
2006-06-05 17:02:00,101.39,101.408,101.353,101.353,349618967.0
2006-06-05 17:03:00,101.35,101.39,101.34,101.37,55342678.0
2006-06-05 17:04:00,101.365,101.399,101.365,101.395,111646108.0
2006-06-05 17:05:00,101.395,101.4,101.365,101.4,29682268.0
2006-06-05 17:06:00,101.4,101.419,101.385,101.397,95841823.0
2006-06-05 17:07:00,101.41,101.415,101.4,101.41,30520427.0
2006-06-05 17:08:00,101.405,101.442,101.393,101.423,52883832.0
2006-06-05 17:09:00,101.43,101.46,101.42,101.42,15952327.0
2006-06-05 17:10:00,101.415,101.44,101.41,101.43,311155838.0
2006-06-05 17:11:00,101.425,101.445,101.415,101.415,36362372.0
2006-06-05 17:12:00,101.412,101.44,101.387,101.43,61998504.0
2006-06-05 17:13:00,101.425,101.445,101.41,101.417,118020930.0
2006-06-05 17:14:00,101.41,101.419,101.37,101.4,20398992.0
2006-06-05 17:15:00,101.398,101.455,101.398,101.435,57905610.0
2006-06-05 17:16:00,101.435,101.435,101.42,101.43,50845844.0
2006-06-05 17:17:00,101.42,101.44,101.42,101.425,180087488.0
2006-06-05 17:18:00,101.435,101.45,101.425,101.44,113383299.0
2006-06-05 17:19:00,101.44,101.465,101.425,101.455,24086769.0
2006-06-05 17:20:00,101.45,101.49,101.45,101.475,30693119.0
2006-06-05 17:21:00,101.467,101.515,101.467,101.515,209453578.0
2006-06-05 17:22:00,101.515,101.515,101.495,101.51,73834569.0
2006-06-05 17:23:00,101.51,101.518,101.503,101.518,117724960.0
2006-06-05 17:24:00,101.52,101.52,101.49,101.49,154579543.0
2006-06-05 17:25:00,101.49,101.54,101.49,101.525,51715560.0
2006-06-05 17:26:00,101.53,101.53,101.502,101.52,60229557.0
2006-06-05 17:27:00,101.512,101.516,101.503,101.503,36903032.0
2006-06-05 17:28:00,101.505,101.505,101.485,101.485,52892635.0
2006-06-05 17:29:00,101.425,101.512,101.425,101.47,93375455.0
2006-06-05 17:30:00,101.475,101.475,101.445,101.445,16456932.0
2006-06-05 17:31:00,101.445,101.445,101.435,101.442,100117883.0
2006-06-05 17:32:00,101.45,101.45,101.416,101.435,83544485.0
2006-06-05 17:33:00,101.425,101.45,101.39,101.4,41045871.0
2006-06-05 17:34:00,101.39,101.415,101.375,101.39,64780804.0
2006-06-05 17:35:00,101.4,101.43,101.365,101.402,42445452.0
2006-06-05 17:36:00,101.41,101.455,101.41,101.438,30943902.0
2006-06-05 17:37:00,101.447,101.453,101.41,101.453,156218633.0
2006-06-05 17:38:00,101.46,101.467,101.44,101.46,82962636.0
2006-06-05 17:39:00,101.46,101.483,101.45,101.46,201073004.0
2006-06-05 17:40:00,101.457,101.475,101.43,101.46,161248845.0
2006-06-05 17:41:00,101.46,101.475,101.445,101.475,108729740.0
2006-06-05 17:42:00,101.48,101.48,101.46,101.465,84290621.0
2006-06-05 17:43:00,101.465,101.475,101.425,101.47,105442992.0
2006-06-05 17:44:00,101.465,101.483,101.46,101.48,52190009.0
2006-06-05 17:45:00,101.473,101.473,101.445,101.445,43342623.0
2006-06-05 17:46:00,101.44,101.48,101.44,101.455,89531024.0
2006-06-05 17:47:00,101.465,101.478,101.455,101.455,193764439.0
2006-06-05 17:48:00,101.455,101.46,101.45,101.45,15873823.0
2006-06-05 17:49:00,101.437,101.464,101.437,101.44,141432821.0
2006-06-05 17:50:00,101.45,101.455,101.395,101.417,149415714.0
2006-06-05 17:51:00,101.405,101.405,101.385,101.385,33266870.0
2006-06-05 17:52:00,101.39,101.405,101.375,101.405,278772748.0
2006-06-05 17:53:00,101.4,101.415,101.4,101.415,100838957.0
2006-06-05 17:54:00,101.405,101.417,101.405,101.415,32033479.0
2006-06-05 17:55:00,101.415,101.42,101.404,101.405,85418071.0
2006-06-05 17:56:00,101.41,101.421,101.397,101.397,10237361.0
2006-06-05 17:57:00,101.407,101.415,101.403,101.408,61824395.0
2006-06-05 17:58:00,101.41,101.42,101.388,101.388,108421553.0
2006-06-05 17:59:00,101.398,101.4,101.39,101.39,32972994.0
2006-06-05 18:00:00,101.4,101.4,101.392,101.392,106204806.0
2006-06-05 18:01:00,101.395,101.4,101.385,101.39,292928781.0
2006-06-05 18:02:00,101.395,101.405,101.387,101.393,234805946.0
2006-06-05 18:03:00,101.395,101.405,101.387,101.39,142629451.0
2006-06-05 18:04:00,101.393,101.405,101.388,101.4,117309198.0
2006-06-05 18:05:00,101.405,101.405,101.385,101.395,75520211.0
2006-06-05 18:06:00,101.4,101.4,101.385,101.4,41169340.0
2006-06-05 18:07:00,101.4,101.405,101.35,101.4,6527817.0
2006-06-05 18:08:00,101.405,101.405,101.393,101.4,39767583.0
2006-06-05 18:09:00,101.4,101.4,101.39,101.4,98062163.0
2006-06-05 18:10:00,101.4,101.4,101.39,101.39,37610872.0
2006-06-05 18:11:00,101.4,101.4,101.39,101.395,24505924.0
2006-06-05 18:12:00,101.395,101.4,101.345,101.393,91532871.0
2006-06-05 18:13:00,101.395,101.4,101.392,101.392,45794078.0
2006-06-05 18:14:00,101.395,101.405,101.39,101.395,63933288.0
2006-06-05 18:15:00,101.395,101.4,101.387,101.395,95816847.0
2006-06-05 18:16:00,101.4,101.405,101.388,101.388,38995414.0
2006-06-05 18:17:00,101.345,101.4,101.345,101.4,117409403.0
2006-06-05 18:18:00,101.395,101.405,101.39,101.405,122353161.0
2006-06-05 18:19:00,101.395,101.4,101.39,101.4,60557843.0
2006-06-05 18:20:00,101.4,101.405,101.388,101.395,44314525.0
2006-06-05 18:21:00,101.4,101.405,101.39,101.4,92960300.0
2006-06-05 18:22:00,101.39,101.4,101.387,101.395,18514655.0
2006-06-05 18:23:00,101.405,101.405,101.39,101.393,89927770.0
2006-06-05 18:24:00,101.4,101.4,101.39,101.4,52060533.0
2006-06-05 18:25:00,101.393,101.4,101.388,101.4,48783180.0
2006-06-05 18:26:00,101.4,101.405,101.387,101.405,198889877.0
2006-06-05 18:27:00,101.395,101.4,101.39,101.39,60749251.0
2006-06-05 18:28:00,101.395,101.397,101.385,101.393,120884093.0
2006-06-05 18:29:00,101.395,101.4,101.345,101.385,27463725.0
2006-06-05 18:30:00,101.4,101.4,101.39,101.395,22244917.0
2006-06-05 18:31:00,101.393,101.405,101.393,101.395,56188484.0
2006-06-05 18:32:00,101.4,101.4,101.388,101.395,64119418.0
2006-06-05 18:33:00,101.395,101.4,101.39,101.393,25505469.0
2006-06-05 18:34:00,101.387,101.4,101.387,101.395,40014953.0
2006-06-05 18:35:00,101.395,101.4,101.355,101.4,92924147.0
2006-06-05 18:36:00,101.393,101.4,101.385,101.393,71871552.0
2006-06-05 18:37:00,101.395,101.4,101.393,101.393,96347483.0
2006-06-05 18:38:00,101.4,101.405,101.345,101.405,5640085.0
2006-06-05 18:39:00,101.395,101.395,101.385,101.395,88083494.0
2006-06-05 18:40:00,101.4,101.4,101.385,101.39,47237173.0
2006-06-05 18:41:00,101.4,101.405,101.38,101.38,31936302.0
2006-06-05 18:42:00,101.397,101.4,101.392,101.395,76619616.0
2006-06-05 18:43:00,101.398,101.4,101.385,101.39,24695060.0
2006-06-05 18:44:00,101.395,101.4,101.395,101.395,38290895.0
2006-06-05 18:45:00,101.39,101.4,101.385,101.4,122412765.0
2006-06-05 18:46:00,101.392,101.405,101.355,101.39,84788835.0
2006-06-05 18:47:00,101.4,101.405,101.39,101.39,156173790.0
2006-06-05 18:48:00,101.388,101.4,101.388,101.4,30792823.0
2006-06-05 18:49:00,101.393,101.4,101.385,101.395,96931388.0
2006-06-05 18:50:00,101.393,101.4,101.393,101.395,94203555.0
2006-06-05 18:51:00,101.395,101.395,101.37,101.39,11303103.0
2006-06-05 18:52:00,101.4,101.405,101.387,101.4,151382306.0
2006-06-05 18:53:00,101.39,101.4,101.387,101.4,142555269.0
2006-06-05 18:54:00,101.4,101.405,101.35,101.397,45787482.0
2006-06-05 18:55:00,101.395,101.4,101.387,101.393,97424724.0
2006-06-05 18:56:00,101.4,101.4,101.39,101.39,94424457.0
2006-06-05 18:57:00,101.4,101.4,101.355,101.4,92241945.0
2006-06-05 18:58:00,101.387,101.405,101.387,101.395,37324745.0
2006-06-05 18:59:00,101.393,101.4,101.388,101.4,143468911.0
2006-06-05 19:00:00,101.393,101.4,101.385,101.4,93715653.0
2006-06-05 19:01:00,101.398,101.4,101.387,101.39,122505918.0
2006-06-05 19:02:00,101.395,101.4,101.392,101.392,48679132.0
2006-06-05 19:03:00,101.392,101.4,101.387,101.4,119496278.0
2006-06-05 19:04:00,101.393,101.4,101.39,101.4,155151956.0
2006-06-05 19:05:00,101.4,101.4,101.387,101.387,65218305.0
2006-06-05 19:06:00,101.39,101.4,101.388,101.4,61775296.0
2006-06-05 19:07:00,101.393,101.4,101.39,101.393,110631490.0
2006-06-05 19:08:00,101.4,101.405,101.395,101.405,29011967.0
2006-06-05 19:09:00,101.4,101.4,101.385,101.385,14527001.0
2006-06-05 19:10:00,101.39,101.405,101.37,101.405,38039117.0
2006-06-05 19:11:00,101.4,101.4,101.39,101.39,31681416.0
2006-06-05 19:12:00,101.4,101.405,101.39,101.395,58401179.0
2006-06-05 19:13:00,101.395,101.405,101.345,101.39,114470493.0
2006-06-05 19:14:00,101.395,101.405,101.39,101.39,47295240.0
2006-06-05 19:15:00,101.4,101.4,101.39,101.4,19272903.0
2006-06-05 19:16:00,101.4,101.4,101.39,101.4,102510764.0
2006-06-05 19:17:00,101.4,101.4,101.355,101.4,53511844.0
2006-06-05 19:18:00,101.393,101.4,101.385,101.4,119500644.0
2006-06-05 19:19:00,101.395,101.4,101.385,101.395,73333467.0
2006-06-05 19:20:00,101.4,101.4,101.39,101.39,70317103.0
2006-06-05 19:21:00,101.39,101.405,101.387,101.387,77268952.0
2006-06-05 19:22:00,101.387,101.4,101.355,101.4,99837975.0
2006-06-05 19:23:00,101.4,101.405,101.39,101.392,73813343.0
2006-06-05 19:24:00,101.395,101.4,101.387,101.392,57831171.0
2006-06-05 19:25:00,101.395,101.4,101.345,101.395,25099891.0
2006-06-05 19:28:00,101.4,101.4,101.392,101.392,92297802.0
2006-06-05 19:29:00,101.393,101.4,101.388,101.4,105191522.0
2006-06-05 19:30:00,101.39,101.4,101.345,101.345,125380113.0
2006-06-05 19:31:00,101.39,101.405,101.39,101.395,37589375.0
2006-06-05 19:32:00,101.405,101.405,101.39,101.395,90038598.0
2006-06-05 19:33:00,101.4,101.4,101.39,101.39,33347226.0
2006-06-05 19:34:00,101.39,101.4,101.388,101.388,51184573.0
2006-06-05 19:35:00,101.4,101.405,101.388,101.395,63016808.0
2006-06-05 19:36:00,101.39,101.4,101.387,101.4,76974450.0
2006-06-05 19:37:00,101.4,101.4,101.39,101.395,40966581.0
2006-06-05 19:38:00,101.395,101.405,101.39,101.405,48848454.0
2006-06-05 19:39:00,101.4,101.4,101.388,101.397,73993929.0
2006-06-05 19:40:00,101.4,101.405,101.393,101.405,66980663.0
2006-06-05 19:41:00,101.398,101.4,101.39,101.395,56035990.0
2006-06-05 19:42:00,101.39,101.4,101.39,101.39,38032734.0
2006-06-05 19:43:00,101.4,101.4,101.38,101.387,89413522.0
2006-06-05 19:44:00,101.395,101.4,101.39,101.395,237448602.0
2006-06-05 19:45:00,101.405,101.405,101.39,101.4,109051175.0
2006-06-05 19:46:00,101.395,101.4,101.39,101.39,26707582.0
2006-06-05 19:47:00,101.395,101.4,101.387,101.39,58683751.0
2006-06-05 19:48:00,101.37,101.4,101.37,101.393,49474225.0
2006-06-05 19:49:00,101.4,101.405,101.39,101.4,88643209.0
2006-06-05 19:50:00,101.4,101.405,101.39,101.39,48936391.0
2006-06-05 19:51:00,101.395,101.405,101.393,101.395,31865076.0
2006-06-05 19:52:00,101.39,101.4,101.39,101.393,93290442.0
2006-06-05 19:53:00,101.395,101.4,101.385,101.385,37343887.0
2006-06-05 19:54:00,101.4,101.4,101.39,101.395,207674102.0
2006-06-05 19:55:00,101.397,101.4,101.388,101.4,134628739.0
2006-06-05 19:56:00,101.4,101.4,101.39,101.392,44397746.0
2006-06-05 19:57:00,101.39,101.4,101.39,101.393,64616427.0
2006-06-05 19:58:00,101.398,101.4,101.392,101.4,131092206.0
2006-06-05 19:59:00,101.4,101.405,101.392,101.395,120411716.0
2006-06-05 20:00:00,101.395,101.4,101.39,101.395,63518534.0
2006-06-05 20:01:00,101.392,101.405,101.39,101.395,39002347.0
2006-06-05 20:02:00,101.4,101.405,101.355,101.393,38895377.0
2006-06-05 20:03:00,101.395,101.395,101.368,101.385,102906158.0
2006-06-05 20:04:00,101.39,101.39,101.374,101.383,32472593.0
2006-06-05 20:05:00,101.38,101.382,101.365,101.365,188401812.0
2006-06-05 20:06:00,101.375,101.385,101.375,101.38,49452342.0
2006-06-05 20:07:00,101.375,101.376,101.365,101.367,25571455.0
2006-06-05 20:08:00,101.373,101.392,101.366,101.375,74486605.0
2006-06-05 20:09:00,101.375,101.4,101.375,101.4,23505522.0
2006-06-05 20:10:00,101.395,101.413,101.385,101.41,197236602.0
2006-06-05 20:11:00,101.41,101.415,101.4,101.415,77484596.0
2006-06-05 20:12:00,101.407,101.415,101.394,101.415,103760227.0
2006-06-05 20:13:00,101.408,101.408,101.39,101.39,60004427.0
2006-06-05 20:14:00,101.385,101.405,101.38,101.395,18368301.0
2006-06-05 20:15:00,101.39,101.46,101.285,101.425,51851635.0
2006-06-05 20:16:00,101.43,101.465,101.43,101.455,40639216.0
2006-06-05 20:17:00,101.455,101.46,101.445,101.46,33177364.0
2006-06-05 20:18:00,101.457,101.46,101.445,101.45,128078875.0
2006-06-05 20:19:00,101.447,101.465,101.445,101.445,75222239.0
2006-06-05 20:20:00,101.46,101.46,101.45,101.46,41311712.0
2006-06-05 20:21:00,101.46,101.46,101.32,101.36,126509431.0
2006-06-05 20:22:00,101.35,101.38,101.35,101.36,22921281.0
2006-06-05 20:23:00,101.365,101.42,101.365,101.42,127276679.0
2006-06-05 20:24:00,101.412,101.44,101.36,101.395,19078748.0
2006-06-05 20:25:00,101.38,101.425,101.37,101.415,101473398.0
2006-06-05 20:26:00,101.425,101.435,101.4,101.435,35061187.0
2006-06-05 20:27:00,101.432,101.44,101.383,101.44,128010472.0
2006-06-05 20:28:00,101.43,101.43,101.393,101.415,100079579.0
2006-06-05 20:29:00,101.4,101.416,101.4,101.405,78786755.0
2006-06-05 20:30:00,101.41,101.44,101.383,101.405,63920481.0
2006-06-05 20:31:00,101.403,101.41,101.36,101.367,178897788.0
2006-06-05 20:32:00,101.385,101.395,101.372,101.38,41341849.0
2006-06-05 20:33:00,101.375,101.52,101.375,101.49,29600976.0
2006-06-05 20:34:00,101.473,101.54,101.473,101.525,31984380.0
2006-06-05 20:35:00,101.515,101.515,101.44,101.465,356229291.0
2006-06-05 20:36:00,101.462,101.48,101.46,101.46,75963023.0
2006-06-05 20:37:00,101.45,101.47,101.402,101.47,61067865.0
2006-06-05 20:38:00,101.46,101.46,101.43,101.455,69468544.0
2006-06-05 20:39:00,101.455,101.495,101.455,101.495,30472783.0
2006-06-05 20:40:00,101.48,101.492,101.473,101.473,44895541.0
2006-06-05 20:41:00,101.475,101.51,101.475,101.482,241732739.0
2006-06-05 20:42:00,101.49,101.515,101.49,101.495,123431608.0
2006-06-05 20:43:00,101.5,101.54,101.485,101.495,34815780.0
2006-06-05 20:44:00,101.49,101.605,101.49,101.587,82238758.0
2006-06-05 20:45:00,101.58,101.595,101.54,101.55,50214246.0
2006-06-05 20:46:00,101.55,101.56,101.505,101.53,30902340.0
2006-06-05 20:47:00,101.535,101.535,101.503,101.503,33310993.0
2006-06-05 20:48:00,101.502,101.53,101.48,101.51,24026576.0
2006-06-05 20:49:00,101.51,101.575,101.493,101.56,54416454.0
2006-06-05 20:50:00,101.56,101.57,101.525,101.525,28962624.0
2006-06-05 20:51:00,101.53,101.55,101.495,101.505,55049258.0
2006-06-05 20:52:00,101.503,101.545,101.503,101.545,92812854.0
2006-06-05 20:53:00,101.56,101.575,101.515,101.528,32334046.0
2006-06-05 20:54:00,101.53,101.545,101.495,101.495,373079140.0
2006-06-05 20:55:00,101.495,101.57,101.48,101.547,76005246.0
2006-06-05 20:56:00,101.555,101.57,101.495,101.515,93623772.0
2006-06-05 20:57:00,101.52,101.526,101.48,101.525,33455916.0
2006-06-05 20:58:00,101.52,101.521,101.465,101.465,168061231.0
2006-06-05 20:59:00,101.46,101.5,101.445,101.485,156937822.0
2006-06-05 21:00:00,101.485,101.52,101.48,101.505,34938324.0
2006-06-05 21:01:00,101.505,101.517,101.47,101.495,42521757.0
2006-06-05 21:02:00,101.487,101.543,101.485,101.543,113456622.0
2006-06-05 21:03:00,101.545,101.565,101.545,101.555,32173378.0
2006-06-05 21:04:00,101.55,101.62,101.55,101.6,15174792.0
2006-06-05 21:05:00,101.58,101.625,101.575,101.59,44117846.0
2006-06-05 21:06:00,101.58,101.606,101.58,101.603,47571714.0
2006-06-05 21:07:00,101.555,101.615,101.555,101.585,6409537.0
2006-06-05 21:08:00,101.585,101.585,101.565,101.568,52352179.0
2006-06-05 21:09:00,101.58,101.58,101.565,101.565,53434125.0
2006-06-05 21:10:00,101.565,101.58,101.545,101.58,53506890.0
2006-06-05 21:11:00,101.58,101.583,101.55,101.57,85449419.0
2006-06-05 21:12:00,101.57,101.57,101.49,101.56,162786211.0
2006-06-05 21:13:00,101.565,101.582,101.54,101.57,136361184.0
2006-06-05 21:14:00,101.572,101.61,101.57,101.583,50425880.0
2006-06-05 21:15:00,101.595,101.61,101.585,101.585,30382643.0
2006-06-05 21:16:00,101.585,101.6,101.58,101.585,38054427.0
2006-06-05 21:17:00,101.58,101.595,101.575,101.59,52573559.0
2006-06-05 21:18:00,101.583,101.61,101.583,101.61,33063957.0
2006-06-05 21:19:00,101.605,101.617,101.604,101.617,91301982.0
2006-06-05 21:20:00,101.62,101.62,101.59,101.59,100830086.0
2006-06-05 21:21:00,101.595,101.603,101.593,101.6,45292021.0
2006-06-05 21:22:00,101.605,101.625,101.605,101.605,400197219.0
2006-06-05 21:23:00,101.597,101.619,101.597,101.605,57365348.0
2006-06-05 21:24:00,101.597,101.625,101.59,101.61,187543786.0
2006-06-05 21:25:00,101.615,101.615,101.605,101.61,73723346.0
2006-06-05 21:26:00,101.615,101.62,101.601,101.605,57796675.0
2006-06-05 21:27:00,101.605,101.62,101.6,101.6,64864406.0
2006-06-05 21:28:00,101.61,101.615,101.6,101.603,52215689.0
2006-06-05 21:29:00,101.615,101.615,101.6,101.605,39606285.0
2006-06-05 21:30:00,101.605,101.619,101.6,101.605,31629447.0
2006-06-05 21:31:00,101.605,101.612,101.585,101.585,19673613.0
2006-06-05 21:32:00,101.59,101.59,101.575,101.575,27681322.0
2006-06-05 21:33:00,101.58,101.58,101.543,101.575,84068369.0
2006-06-05 21:34:00,101.555,101.577,101.555,101.577,40137697.0
2006-06-05 21:35:00,101.575,101.575,101.545,101.55,34996957.0
2006-06-05 21:36:00,101.555,101.57,101.535,101.553,54794784.0
2006-06-05 21:37:00,101.553,101.56,101.553,101.555,27932370.0
2006-06-05 21:38:00,101.555,101.575,101.53,101.53,51724075.0
2006-06-05 21:39:00,101.51,101.563,101.492,101.55,59979528.0
2006-06-05 21:40:00,101.55,101.557,101.544,101.55,73952491.0
2006-06-05 21:41:00,101.543,101.569,101.543,101.56,178767293.0
2006-06-05 21:42:00,101.565,101.565,101.532,101.532,44270690.0
2006-06-05 21:43:00,101.533,101.555,101.533,101.533,135534002.0
2006-06-05 21:44:00,101.535,101.535,101.52,101.52,82815210.0
2006-06-05 21:45:00,101.518,101.518,101.509,101.515,38448787.0
2006-06-05 21:46:00,101.51,101.51,101.49,101.49,133520576.0
2006-06-05 21:47:00,101.495,101.509,101.49,101.49,25555169.0
2006-06-05 21:48:00,101.485,101.485,101.465,101.48,82747971.0
2006-06-05 21:49:00,101.475,101.502,101.475,101.49,100963765.0
2006-06-05 21:50:00,101.48,101.505,101.48,101.505,227440166.0
2006-06-05 21:51:00,101.505,101.519,101.5,101.515,157034288.0
2006-06-05 21:52:00,101.51,101.53,101.493,101.493,35234450.0
2006-06-05 21:53:00,101.5,101.518,101.5,101.515,21714887.0
2006-06-05 21:54:00,101.505,101.505,101.494,101.5,82235890.0
2006-06-05 21:55:00,101.51,101.51,101.488,101.488,22017388.0
2006-06-05 21:56:00,101.495,101.495,101.487,101.495,45278113.0
2006-06-05 21:57:00,101.497,101.5,101.466,101.49,64603727.0
2006-06-05 21:58:00,101.49,101.499,101.483,101.497,65058804.0
2006-06-05 21:59:00,101.5,101.52,101.475,101.52,87331575.0
2006-06-05 22:00:00,101.51,101.52,101.495,101.495,87791525.0
2006-06-05 22:01:00,101.495,101.505,101.473,101.473,24645767.0
2006-06-05 22:02:00,101.47,101.473,101.44,101.44,40745630.0
2006-06-05 22:03:00,101.44,101.44,101.36,101.38,76885191.0
2006-06-05 22:04:00,101.385,101.445,101.38,101.435,74301632.0
2006-06-05 22:05:00,101.43,101.442,101.405,101.405,153095691.0
2006-06-05 22:06:00,101.405,101.405,101.305,101.315,182179479.0
2006-06-05 22:07:00,101.3,101.331,101.298,101.32,96313506.0
2006-06-05 22:08:00,101.32,101.342,101.305,101.33,67041066.0
2006-06-05 22:09:00,101.33,101.33,101.255,101.255,101131067.0
2006-06-05 22:10:00,101.3,101.31,101.289,101.295,47909741.0
2006-06-05 22:11:00,101.295,101.3,101.27,101.3,27447006.0
2006-06-05 22:12:00,101.295,101.295,101.26,101.278,429782045.0
2006-06-05 22:13:00,101.275,101.295,101.275,101.295,56523915.0
2006-06-05 22:14:00,101.3,101.335,101.3,101.315,96345592.0
2006-06-05 22:15:00,101.317,101.34,101.305,101.315,159121653.0
2006-06-05 22:16:00,101.315,101.331,101.31,101.31,105117893.0
2006-06-05 22:17:00,101.305,101.345,101.278,101.278,41574553.0
2006-06-05 22:18:00,101.285,101.285,101.25,101.285,105552258.0
2006-06-05 22:19:00,101.29,101.293,101.26,101.27,57998867.0
2006-06-05 22:20:00,101.265,101.29,101.224,101.27,68132389.0
2006-06-05 22:21:00,101.257,101.272,101.237,101.248,126104100.0
2006-06-05 22:22:00,101.255,101.27,101.225,101.225,54101538.0
2006-06-05 22:23:00,101.22,101.235,101.193,101.205,46161182.0
2006-06-05 22:24:00,101.202,101.25,101.202,101.235,59322114.0
2006-06-05 22:25:00,101.21,101.268,101.21,101.267,84031400.0
2006-06-05 22:26:00,101.295,101.34,101.295,101.31,40435547.0
2006-06-05 22:27:00,101.29,101.315,101.278,101.295,134389886.0
2006-06-05 22:28:00,101.295,101.342,101.295,101.32,49863876.0
2006-06-05 22:29:00,101.323,101.385,101.323,101.37,59901924.0
2006-06-05 22:30:00,101.35,101.35,101.32,101.325,9627287.0
2006-06-05 22:31:00,101.32,101.338,101.283,101.338,143407897.0
2006-06-05 22:32:00,101.33,101.35,101.33,101.335,70977420.0
2006-06-05 22:33:00,101.335,101.345,101.332,101.345,194177580.0
2006-06-05 22:34:00,101.335,101.343,101.335,101.34,93506107.0
2006-06-05 22:35:00,101.345,101.373,101.335,101.35,14294964.0
2006-06-05 22:36:00,101.34,101.37,101.33,101.37,97664130.0
2006-06-05 22:37:00,101.365,101.37,101.335,101.345,54792030.0
2006-06-05 22:38:00,101.345,101.35,101.293,101.35,351644208.0
2006-06-05 22:39:00,101.335,101.352,101.335,101.352,45413426.0
2006-06-05 22:40:00,101.36,101.36,101.33,101.33,189265923.0
2006-06-05 22:41:00,101.33,101.33,101.255,101.255,46448712.0
2006-06-05 22:42:00,101.3,101.3,101.245,101.265,91021489.0
2006-06-05 22:43:00,101.265,101.276,101.25,101.25,223089615.0
2006-06-05 22:44:00,101.265,101.269,101.251,101.253,28463601.0
2006-06-05 22:45:00,101.255,101.275,101.24,101.255,30432433.0
2006-06-05 22:46:00,101.255,101.295,101.255,101.285,28496476.0
2006-06-05 22:47:00,101.28,101.296,101.27,101.275,53175417.0
2006-06-05 22:48:00,101.27,101.284,101.26,101.275,70548922.0
2006-06-05 22:49:00,101.275,101.3,101.263,101.3,17432539.0
2006-06-05 22:50:00,101.29,101.307,101.272,101.272,66694970.0
2006-06-05 22:51:00,101.275,101.275,101.252,101.275,62613709.0
2006-06-05 22:52:00,101.273,101.301,101.27,101.27,28922479.0
2006-06-05 22:53:00,101.28,101.305,101.277,101.277,23802965.0
2006-06-05 22:54:00,101.275,101.281,101.265,101.275,39001935.0
2006-06-05 22:55:00,101.28,101.29,101.26,101.265,61286655.0
2006-06-05 22:56:00,101.27,101.285,101.22,101.24,37363709.0
2006-06-05 22:57:00,101.23,101.243,101.192,101.235,78227313.0
2006-06-05 22:58:00,101.24,101.25,101.23,101.25,52030451.0
2006-06-05 22:59:00,101.24,101.25,101.225,101.25,81184551.0
2006-06-05 23:00:00,101.245,101.25,101.237,101.25,126821684.0
2006-06-05 23:01:00,101.243,101.243,101.242,101.242,6875347.0
2006-06-05 23:27:00,101.247,101.25,101.24,101.25,11356321.0
2006-06-05 23:28:00,101.245,101.31,101.245,101.3,62651796.0
2006-06-05 23:29:00,101.29,101.315,101.28,101.28,38099959.0
2006-06-05 23:30:00,101.285,101.305,101.265,101.278,18107648.0
2006-06-05 23:31:00,101.285,101.301,101.273,101.277,30871248.0
2006-06-05 23:32:00,101.268,101.283,101.265,101.265,145357984.0
2006-06-05 23:33:00,101.263,101.263,101.22,101.24,41250332.0
2006-06-05 23:34:00,101.248,101.291,101.248,101.28,68304379.0
2006-06-05 23:35:00,101.26,101.295,101.252,101.295,95574734.0
2006-06-05 23:36:00,101.3,101.315,101.275,101.275,19467243.0
2006-06-05 23:37:00,101.28,101.29,101.27,101.28,16474441.0
2006-06-05 23:38:00,101.28,101.343,101.28,101.3,83862594.0
2006-06-05 23:39:00,101.305,101.315,101.305,101.305,35311390.0
2006-06-05 23:40:00,101.303,101.315,101.302,101.31,34850807.0
2006-06-05 23:41:00,101.31,101.31,101.3,101.308,70839389.0
2006-06-05 23:42:00,101.31,101.31,101.297,101.31,24537426.0
2006-06-05 23:43:00,101.31,101.31,101.3,101.305,83396409.0
2006-06-05 23:44:00,101.302,101.315,101.3,101.31,56537353.0
2006-06-05 23:45:00,101.31,101.315,101.295,101.315,17341934.0
2006-06-05 23:46:00,101.305,101.315,101.265,101.305,41634466.0
2006-06-05 23:47:00,101.31,101.31,101.3,101.3,172473517.0
2006-06-05 23:48:00,101.31,101.31,101.3,101.302,95837237.0
2006-06-05 23:49:00,101.305,101.31,101.3,101.31,65405891.0
2006-06-05 23:50:00,101.3,101.31,101.3,101.31,27910264.0
2006-06-05 23:51:00,101.31,101.315,101.298,101.303,74531432.0
2006-06-05 23:52:00,101.3,101.315,101.3,101.308,163336278.0
2006-06-05 23:53:00,101.305,101.31,101.3,101.31,33023753.0
2006-06-05 23:54:00,101.303,101.315,101.297,101.31,85179964.0
2006-06-05 23:55:00,101.31,101.315,101.297,101.308,32099663.0
2006-06-05 23:56:00,101.305,101.31,101.297,101.3,99924918.0
2006-06-05 23:57:00,101.31,101.315,101.3,101.3,158364909.0
2006-06-05 23:58:00,101.31,101.315,101.3,101.3,75588132.0
2006-06-05 23:59:00,101.315,101.315,101.3,101.305,30128076.0
2006-06-06 00:00:00,101.31,101.31,101.3,101.3,30212443.0
2006-06-06 00:01:00,101.305,101.315,101.3,101.315,87217742.0
2006-06-06 00:02:00,101.305,101.315,101.3,101.31,149464009.0
2006-06-06 00:03:00,101.305,101.31,101.3,101.31,53921354.0
2006-06-06 00:04:00,101.303,101.315,101.3,101.3,76865318.0
2006-06-06 00:05:00,101.303,101.31,101.303,101.31,20721253.0
2006-06-06 00:06:00,101.31,101.31,101.3,101.3,20245193.0
2006-06-06 00:07:00,101.31,101.31,101.295,101.305,82603893.0
2006-06-06 00:08:00,101.3,101.31,101.297,101.307,134501227.0
2006-06-06 00:09:00,101.297,101.315,101.297,101.31,176983685.0
2006-06-06 00:10:00,101.3,101.315,101.297,101.305,43203582.0
2006-06-06 00:11:00,101.31,101.315,101.3,101.3,34261432.0
2006-06-06 00:12:00,101.3,101.31,101.265,101.31,31326468.0
2006-06-06 00:13:00,101.31,101.315,101.295,101.3,109573893.0
2006-06-06 00:14:00,101.302,101.31,101.297,101.303,119350311.0
2006-06-06 00:15:00,101.31,101.31,101.295,101.31,33562863.0
2006-06-06 00:16:00,101.31,101.31,101.297,101.3,207398512.0
2006-06-06 00:17:00,101.305,101.315,101.303,101.305,37661640.0
2006-06-06 00:18:00,101.3,101.315,101.3,101.315,49663563.0
2006-06-06 00:19:00,101.315,101.315,101.3,101.305,72377108.0
2006-06-06 00:20:00,101.302,101.315,101.297,101.31,16842945.0
2006-06-06 00:21:00,101.31,101.315,101.295,101.305,145436208.0
2006-06-06 00:22:00,101.305,101.315,101.305,101.305,37561987.0
2006-06-06 00:23:00,101.305,101.31,101.303,101.305,88488592.0
2006-06-06 00:24:00,101.31,101.31,101.3,101.305,30376558.0
2006-06-06 00:25:00,101.305,101.305,101.297,101.305,46942034.0
2006-06-06 00:26:00,101.305,101.315,101.3,101.3,94210346.0
2006-06-06 00:27:00,101.31,101.31,101.298,101.298,123450660.0
2006-06-06 00:28:00,101.31,101.31,101.3,101.31,61358712.0
2006-06-06 00:29:00,101.305,101.31,101.3,101.3,90084692.0
2006-06-06 00:30:00,101.303,101.31,101.3,101.31,21376329.0
2006-06-06 00:31:00,101.31,101.315,101.297,101.315,42731269.0
2006-06-06 00:32:00,101.31,101.31,101.29,101.307,63929960.0
2006-06-06 00:33:00,101.28,101.31,101.28,101.307,47021733.0
2006-06-06 00:34:00,101.305,101.31,101.265,101.305,220375054.0
2006-06-06 00:35:00,101.305,101.308,101.3,101.305,39839711.0
2006-06-06 00:36:00,101.3,101.31,101.3,101.31,192183047.0
2006-06-06 00:37:00,101.303,101.31,101.29,101.3,167364339.0
2006-06-06 00:38:00,101.31,101.315,101.3,101.305,71947737.0
2006-06-06 00:39:00,101.305,101.305,101.298,101.298,92872632.0
2006-06-06 00:40:00,101.3,101.315,101.3,101.3,99196242.0
2006-06-06 00:41:00,101.303,101.31,101.298,101.298,260810618.0
2006-06-06 00:42:00,101.31,101.31,101.298,101.305,93539461.0
2006-06-06 00:43:00,101.305,101.31,101.295,101.31,49421554.0
2006-06-06 00:44:00,101.31,101.31,101.3,101.305,41408694.0
2006-06-06 00:45:00,101.303,101.305,101.3,101.3,123702980.0
2006-06-06 00:46:00,101.3,101.315,101.3,101.31,30190030.0
2006-06-06 00:47:00,101.3,101.315,101.3,101.3,123852603.0
2006-06-06 00:48:00,101.305,101.315,101.302,101.31,65037780.0
2006-06-06 00:49:00,101.31,101.315,101.303,101.305,25017961.0
2006-06-06 00:50:00,101.303,101.315,101.295,101.308,128799447.0
2006-06-06 00:51:00,101.308,101.315,101.297,101.297,67640064.0
2006-06-06 00:52:00,101.305,101.31,101.303,101.303,59794212.0
2006-06-06 00:53:00,101.303,101.31,101.295,101.31,31378392.0
2006-06-06 00:54:00,101.305,101.31,101.3,101.305,128542477.0
2006-06-06 00:55:00,101.31,101.31,101.295,101.305,85259522.0
2006-06-06 00:56:00,101.302,101.315,101.302,101.303,121152035.0
2006-06-06 00:57:00,101.308,101.315,101.3,101.305,175621163.0
2006-06-06 00:58:00,101.305,101.315,101.302,101.315,55628392.0
2006-06-06 00:59:00,101.31,101.315,101.3,101.315,85473295.0
2006-06-06 01:00:00,101.303,101.31,101.3,101.305,125620211.0
2006-06-06 01:01:00,101.315,101.315,101.295,101.295,87334488.0
2006-06-06 01:02:00,101.3,101.315,101.3,101.305,96690207.0
2006-06-06 01:03:00,101.315,101.585,101.315,101.585,92043872.0
2006-06-06 01:04:00,101.58,101.582,101.56,101.575,280180212.0
2006-06-06 01:05:00,101.573,101.583,101.508,101.54,93036053.0
2006-06-06 01:06:00,101.53,101.56,101.53,101.55,104432648.0
2006-06-06 01:07:00,101.56,101.566,101.503,101.53,148305206.0
2006-06-06 01:08:00,101.522,101.522,101.495,101.505,274863174.0
2006-06-06 01:09:00,101.51,101.51,101.491,101.503,54631527.0
2006-06-06 01:10:00,101.507,101.517,101.498,101.503,26453364.0
2006-06-06 01:11:00,101.498,101.515,101.477,101.495,69530539.0
2006-06-06 01:12:00,101.495,101.51,101.485,101.51,42770833.0
2006-06-06 01:13:00,101.507,101.533,101.487,101.533,38055866.0
2006-06-06 01:14:00,101.54,101.54,101.49,101.533,435600865.0
2006-06-06 01:15:00,101.54,101.54,101.525,101.53,167694331.0
2006-06-06 01:16:00,101.525,101.537,101.519,101.52,109883851.0
2006-06-06 01:17:00,101.515,101.515,101.463,101.495,136482758.0
2006-06-06 01:18:00,101.495,101.499,101.445,101.445,47024959.0
2006-06-06 01:19:00,101.485,101.485,101.47,101.48,144590577.0
2006-06-06 01:20:00,101.48,101.49,101.465,101.49,170828103.0
2006-06-06 01:21:00,101.48,101.488,101.474,101.475,154958350.0
2006-06-06 01:22:00,101.48,101.484,101.454,101.465,42942993.0
2006-06-06 01:23:00,101.465,101.468,101.454,101.468,165575710.0
2006-06-06 01:24:00,101.47,101.471,101.449,101.455,134095812.0
2006-06-06 01:25:00,101.455,101.47,101.45,101.45,104614783.0
2006-06-06 01:26:00,101.448,101.45,101.415,101.45,105920682.0
2006-06-06 01:27:00,101.435,101.45,101.422,101.45,73462714.0
2006-06-06 01:28:00,101.435,101.5,101.435,101.5,124380428.0
2006-06-06 01:29:00,101.495,101.52,101.457,101.52,132489146.0
2006-06-06 01:30:00,101.515,101.53,101.5,101.528,105233306.0
2006-06-06 01:31:00,101.535,101.565,101.525,101.565,53976848.0
2006-06-06 01:32:00,101.575,101.59,101.54,101.55,23082142.0
2006-06-06 01:33:00,101.545,101.546,101.52,101.533,148492786.0
2006-06-06 01:34:00,101.54,101.55,101.535,101.55,40903309.0
2006-06-06 01:35:00,101.545,101.561,101.532,101.535,54782385.0
2006-06-06 01:36:00,101.54,101.545,101.525,101.54,98895448.0
2006-06-06 01:37:00,101.535,101.548,101.534,101.542,323543020.0
2006-06-06 01:38:00,101.54,101.54,101.52,101.52,136004930.0
2006-06-06 01:39:00,101.53,101.543,101.528,101.543,196925214.0
2006-06-06 01:40:00,101.542,101.548,101.534,101.545,73974660.0
2006-06-06 01:41:00,101.545,101.55,101.495,101.545,160479779.0
2006-06-06 01:42:00,101.543,101.567,101.541,101.555,175423825.0
2006-06-06 01:43:00,101.547,101.565,101.546,101.565,274344251.0
2006-06-06 01:44:00,101.555,101.555,101.535,101.54,91936263.0
2006-06-06 01:45:00,101.545,101.555,101.493,101.545,83159253.0
2006-06-06 01:46:00,101.55,101.556,101.533,101.537,89402554.0
2006-06-06 01:47:00,101.54,101.55,101.52,101.542,113629793.0
2006-06-06 01:48:00,101.55,101.55,101.54,101.545,55235123.0
2006-06-06 01:49:00,101.55,101.55,101.5,101.5,260878352.0
2006-06-06 01:50:00,101.5,101.515,101.475,101.49,19941103.0
2006-06-06 01:51:00,101.5,101.5,101.478,101.49,61812056.0
2006-06-06 01:52:00,101.49,101.5,101.484,101.495,91907903.0
2006-06-06 01:53:00,101.485,101.504,101.48,101.495,64693304.0
2006-06-06 01:54:00,101.495,101.5,101.49,101.495,242267104.0
2006-06-06 01:55:00,101.5,101.528,101.5,101.503,91701751.0
2006-06-06 01:56:00,101.52,101.52,101.51,101.515,201111066.0
2006-06-06 01:57:00,101.51,101.517,101.453,101.47,195969956.0
2006-06-06 01:58:00,101.46,101.478,101.44,101.44,474371801.0
2006-06-06 01:59:00,101.45,101.463,101.409,101.463,165328104.0
2006-06-06 02:00:00,101.463,101.49,101.421,101.47,159413851.0
2006-06-06 02:01:00,101.46,101.484,101.46,101.48,441892689.0
2006-06-06 02:02:00,101.49,101.493,101.46,101.47,190595175.0
2006-06-06 02:03:00,101.475,101.488,101.465,101.48,205068889.0
2006-06-06 02:04:00,101.473,101.483,101.469,101.47,93754981.0
2006-06-06 02:05:00,101.465,101.465,101.435,101.435,268678165.0
2006-06-06 02:06:00,101.425,101.44,101.405,101.425,62961855.0
2006-06-06 02:07:00,101.435,101.46,101.427,101.43,86080272.0
2006-06-06 02:08:00,101.44,101.44,101.415,101.43,59947681.0
2006-06-06 02:09:00,101.42,101.44,101.42,101.44,19786767.0
2006-06-06 02:10:00,101.44,101.44,101.422,101.44,269391103.0
2006-06-06 02:11:00,101.435,101.44,101.428,101.44,57771280.0
2006-06-06 02:12:00,101.432,101.44,101.42,101.42,124758226.0
2006-06-06 02:13:00,101.417,101.435,101.417,101.43,86857625.0
2006-06-06 02:14:00,101.425,101.425,101.363,101.395,92204514.0
2006-06-06 02:15:00,101.39,101.415,101.39,101.415,96622452.0
2006-06-06 02:16:00,101.425,101.443,101.424,101.427,260436911.0
2006-06-06 02:17:00,101.435,101.451,101.423,101.423,182239590.0
2006-06-06 02:18:00,101.425,101.441,101.38,101.435,173154704.0
2006-06-06 02:19:00,101.435,101.435,101.4,101.412,72588223.0
2006-06-06 02:20:00,101.413,101.43,101.398,101.43,198373341.0
2006-06-06 02:21:00,101.42,101.44,101.42,101.44,146604428.0
2006-06-06 02:22:00,101.442,101.475,101.441,101.465,300634659.0
2006-06-06 02:23:00,101.47,101.47,101.46,101.47,103145022.0
2006-06-06 02:24:00,101.465,101.465,101.445,101.445,53140349.0
2006-06-06 02:25:00,101.45,101.45,101.44,101.45,39627310.0
2006-06-06 02:26:00,101.443,101.462,101.435,101.435,138506470.0
2006-06-06 02:27:00,101.44,101.44,101.423,101.435,23209796.0
2006-06-06 02:28:00,101.425,101.455,101.425,101.455,53163447.0
2006-06-06 02:29:00,101.448,101.475,101.445,101.455,109447017.0
2006-06-06 02:30:00,101.46,101.465,101.407,101.455,126144097.0
2006-06-06 02:31:00,101.46,101.47,101.445,101.445,131814784.0
2006-06-06 02:32:00,101.46,101.466,101.439,101.445,71323022.0
2006-06-06 02:33:00,101.45,101.478,101.425,101.478,105667087.0
2006-06-06 02:34:00,101.48,101.49,101.465,101.465,113293023.0
2006-06-06 02:35:00,101.465,101.48,101.46,101.48,124856436.0
2006-06-06 02:36:00,101.478,101.515,101.478,101.515,179349773.0
2006-06-06 02:37:00,101.505,101.525,101.5,101.52,41046639.0
2006-06-06 02:38:00,101.515,101.518,101.48,101.48,146588165.0
2006-06-06 02:39:00,101.49,101.5,101.48,101.49,161280305.0
2006-06-06 02:40:00,101.49,101.495,101.478,101.485,147631785.0
2006-06-06 02:41:00,101.445,101.51,101.445,101.495,49030298.0
2006-06-06 02:42:00,101.495,101.504,101.453,101.495,126466605.0
2006-06-06 02:43:00,101.5,101.52,101.495,101.495,107634299.0
2006-06-06 02:44:00,101.5,101.52,101.5,101.51,163524456.0
2006-06-06 02:45:00,101.503,101.515,101.465,101.51,404908770.0
2006-06-06 02:46:00,101.503,101.527,101.502,101.527,36003658.0
2006-06-06 02:47:00,101.53,101.545,101.528,101.545,43457458.0
2006-06-06 02:48:00,101.545,101.562,101.545,101.548,63842199.0
2006-06-06 02:49:00,101.553,101.561,101.535,101.557,29152925.0
2006-06-06 02:50:00,101.553,101.565,101.528,101.55,53978387.0
2006-06-06 02:51:00,101.545,101.545,101.532,101.532,288388598.0
2006-06-06 02:52:00,101.54,101.543,101.528,101.53,158768020.0
2006-06-06 02:53:00,101.52,101.53,101.515,101.52,95224444.0
2006-06-06 02:54:00,101.52,101.533,101.47,101.513,87153212.0
2006-06-06 02:55:00,101.518,101.535,101.51,101.51,257140425.0
2006-06-06 02:56:00,101.515,101.515,101.462,101.485,86784721.0
2006-06-06 02:57:00,101.475,101.505,101.475,101.48,88600940.0
2006-06-06 02:58:00,101.475,101.495,101.475,101.495,82158497.0
2006-06-06 02:59:00,101.485,101.54,101.485,101.493,130055088.0
2006-06-06 03:00:00,101.505,101.51,101.475,101.51,91220167.0
2006-06-06 03:01:00,101.515,101.515,101.492,101.515,59976702.0
2006-06-06 03:02:00,101.515,101.545,101.515,101.538,187729730.0
2006-06-06 03:03:00,101.533,101.546,101.522,101.522,118231711.0
2006-06-06 03:04:00,101.535,101.54,101.505,101.54,78270012.0
2006-06-06 03:05:00,101.535,101.535,101.5,101.515,126705251.0
2006-06-06 03:06:00,101.52,101.52,101.5,101.513,31708156.0
2006-06-06 03:07:00,101.513,101.526,101.513,101.515,66239296.0
2006-06-06 03:08:00,101.507,101.563,101.507,101.548,65119922.0
2006-06-06 03:09:00,101.548,101.551,101.515,101.533,125048010.0
2006-06-06 03:10:00,101.535,101.57,101.535,101.57,23169070.0
2006-06-06 03:11:00,101.57,101.575,101.54,101.565,62777780.0
2006-06-06 03:12:00,101.56,101.567,101.53,101.53,120467470.0
2006-06-06 03:13:00,101.54,101.552,101.54,101.55,28832040.0
2006-06-06 03:14:00,101.55,101.563,101.55,101.563,128242775.0
2006-06-06 03:15:00,101.565,101.57,101.558,101.57,40525242.0
2006-06-06 03:16:00,101.56,101.56,101.545,101.555,52220578.0
2006-06-06 03:17:00,101.555,101.57,101.54,101.54,85291749.0
2006-06-06 03:18:00,101.518,101.54,101.498,101.513,283120511.0
2006-06-06 03:19:00,101.51,101.53,101.49,101.49,102338022.0
2006-06-06 03:20:00,101.488,101.515,101.485,101.485,87822821.0
2006-06-06 03:21:00,101.475,101.488,101.457,101.47,78025961.0
2006-06-06 03:22:00,101.47,101.523,101.45,101.523,163697510.0
2006-06-06 03:23:00,101.53,101.53,101.512,101.52,210104999.0
2006-06-06 03:24:00,101.515,101.529,101.515,101.515,38713159.0
2006-06-06 03:25:00,101.515,101.515,101.465,101.505,216947288.0
2006-06-06 03:26:00,101.507,101.507,101.45,101.45,48566135.0
2006-06-06 03:27:00,101.477,101.49,101.464,101.49,58213402.0
2006-06-06 03:28:00,101.495,101.495,101.457,101.48,46016873.0
2006-06-06 03:29:00,101.48,101.49,101.478,101.483,23062174.0
2006-06-06 03:30:00,101.48,101.51,101.48,101.495,85477455.0
2006-06-06 03:31:00,101.5,101.503,101.48,101.48,63413299.0
2006-06-06 03:32:00,101.468,101.49,101.468,101.49,121244022.0
2006-06-06 03:33:00,101.48,101.495,101.48,101.485,98567006.0
2006-06-06 03:34:00,101.485,101.495,101.482,101.495,48190158.0
2006-06-06 03:35:00,101.495,101.5,101.485,101.5,30498553.0
2006-06-06 03:36:00,101.495,101.499,101.485,101.485,87525808.0
2006-06-06 03:37:00,101.485,101.487,101.475,101.485,40156070.0
2006-06-06 03:38:00,101.485,101.499,101.47,101.49,136418920.0
2006-06-06 03:39:00,101.49,101.494,101.468,101.472,17057874.0
2006-06-06 03:40:00,101.475,101.481,101.47,101.475,65971294.0
2006-06-06 03:41:00,101.475,101.475,101.46,101.46,52637587.0
2006-06-06 03:42:00,101.465,101.475,101.463,101.465,39748431.0
2006-06-06 03:43:00,101.46,101.471,101.457,101.46,193342512.0
2006-06-06 03:44:00,101.46,101.46,101.44,101.45,34032511.0
2006-06-06 03:45:00,101.443,101.462,101.442,101.442,130124632.0
2006-06-06 03:46:00,101.44,101.44,101.423,101.44,115292392.0
2006-06-06 03:47:00,101.44,101.451,101.405,101.44,32308651.0
2006-06-06 03:48:00,101.44,101.46,101.44,101.46,34576076.0
2006-06-06 03:49:00,101.455,101.485,101.454,101.46,39361865.0
2006-06-06 03:50:00,101.47,101.475,101.457,101.457,176243467.0
2006-06-06 03:51:00,101.467,101.47,101.457,101.46,129702241.0
2006-06-06 03:52:00,101.465,101.47,101.455,101.47,87755118.0
2006-06-06 03:53:00,101.46,101.48,101.46,101.48,22249910.0
2006-06-06 03:54:00,101.48,101.48,101.463,101.463,21738619.0
2006-06-06 03:55:00,101.47,101.485,101.463,101.463,73170222.0
2006-06-06 03:56:00,101.47,101.482,101.467,101.475,57936344.0
2006-06-06 03:57:00,101.48,101.484,101.462,101.465,140857603.0
2006-06-06 03:58:00,101.475,101.475,101.46,101.465,93141543.0
2006-06-06 03:59:00,101.46,101.47,101.46,101.47,31980991.0
2006-06-06 04:00:00,101.465,101.469,101.46,101.465,30125063.0
2006-06-06 04:01:00,101.45,101.463,101.445,101.46,73138004.0
2006-06-06 04:02:00,101.45,101.457,101.45,101.45,156209228.0
2006-06-06 04:03:00,101.44,101.455,101.439,101.455,95814474.0
2006-06-06 04:04:00,101.458,101.463,101.443,101.45,34449092.0
2006-06-06 04:05:00,101.45,101.457,101.445,101.453,92940499.0
2006-06-06 04:06:00,101.46,101.46,101.441,101.445,32388930.0
2006-06-06 04:07:00,101.448,101.455,101.44,101.44,176312904.0
2006-06-06 04:08:00,101.443,101.458,101.437,101.44,70101046.0
2006-06-06 04:09:00,101.44,101.456,101.44,101.44,29908127.0
2006-06-06 04:10:00,101.45,101.455,101.44,101.445,71993277.0
2006-06-06 04:11:00,101.442,101.45,101.43,101.45,102161002.0
2006-06-06 04:12:00,101.44,101.448,101.44,101.44,181207725.0
2006-06-06 04:13:00,101.435,101.445,101.4,101.445,38834499.0
2006-06-06 04:14:00,101.455,101.455,101.428,101.44,16758730.0
2006-06-06 04:15:00,101.432,101.451,101.432,101.447,52185117.0
2006-06-06 04:16:00,101.445,101.454,101.435,101.45,80397579.0
2006-06-06 04:17:00,101.45,101.45,101.437,101.445,25267662.0
2006-06-06 04:18:00,101.448,101.453,101.44,101.44,76848977.0
2006-06-06 04:19:00,101.44,101.453,101.433,101.433,37583100.0
2006-06-06 04:20:00,101.435,101.438,101.425,101.435,34683616.0
2006-06-06 04:21:00,101.43,101.44,101.427,101.44,79664286.0
2006-06-06 04:22:00,101.44,101.44,101.42,101.43,16413712.0
2006-06-06 04:23:00,101.425,101.43,101.415,101.43,19681776.0
2006-06-06 04:24:00,101.425,101.425,101.418,101.42,87683246.0
2006-06-06 04:25:00,101.43,101.435,101.42,101.428,66154362.0
2006-06-06 04:26:00,101.42,101.44,101.413,101.413,43595783.0
2006-06-06 04:27:00,101.415,101.433,101.408,101.408,159962564.0
2006-06-06 04:28:00,101.417,101.43,101.409,101.415,31293711.0
2006-06-06 04:29:00,101.408,101.428,101.391,101.425,17891163.0
2006-06-06 04:30:00,101.42,101.445,101.41,101.41,35791414.0
2006-06-06 04:31:00,101.42,101.425,101.4,101.425,68159048.0
2006-06-06 04:32:00,101.43,101.43,101.41,101.417,11584536.0
2006-06-06 04:33:00,101.415,101.415,101.415,101.415,342823.0
2006-06-06 04:34:00,101.415,101.419,101.407,101.415,43530398.0
2006-06-06 04:35:00,101.42,101.42,101.415,101.415,2157713.0
2006-06-06 04:36:00,101.42,101.423,101.415,101.42,49256945.0
2006-06-06 04:37:00,101.42,101.43,101.417,101.425,31630002.0
2006-06-06 04:38:00,101.425,101.445,101.4,101.423,32643187.0
2006-06-06 04:39:00,101.423,101.43,101.423,101.428,15076256.0
2006-06-06 04:40:00,101.437,101.445,101.43,101.44,126312978.0
2006-06-06 04:41:00,101.44,101.44,101.418,101.44,33506459.0
2006-06-06 04:42:00,101.39,101.448,101.385,101.44,18716778.0
2006-06-06 04:43:00,101.445,101.46,101.435,101.45,141715211.0
2006-06-06 04:44:00,101.45,101.45,101.42,101.44,162941911.0
2006-06-06 04:45:00,101.44,101.45,101.435,101.435,71324190.0
2006-06-06 04:46:00,101.43,101.455,101.43,101.455,35103704.0
2006-06-06 04:47:00,101.45,101.45,101.433,101.445,65342322.0
2006-06-06 04:48:00,101.447,101.465,101.428,101.465,82886315.0
2006-06-06 04:49:00,101.455,101.455,101.423,101.423,20648286.0
2006-06-06 04:50:00,101.42,101.435,101.417,101.417,68264445.0
2006-06-06 04:51:00,101.42,101.423,101.42,101.42,39779579.0
2006-06-06 04:52:00,101.42,101.422,101.405,101.42,252244327.0
2006-06-06 04:53:00,101.418,101.438,101.405,101.438,123264920.0
2006-06-06 04:54:00,101.435,101.46,101.435,101.46,6163588.0
2006-06-06 04:55:00,101.45,101.462,101.45,101.462,147147826.0
2006-06-06 04:56:00,101.47,101.47,101.455,101.455,2182085.0
2006-06-06 04:57:00,101.415,101.415,101.415,101.415,18258318.0
2006-06-06 04:58:00,101.452,101.453,101.452,101.453,7341535.0
2006-06-06 04:59:00,101.46,101.46,101.439,101.445,116467708.0
2006-06-06 05:00:00,101.45,101.45,101.435,101.44,77688565.0
2006-06-06 05:01:00,101.45,101.46,101.45,101.46,51999252.0
2006-06-06 05:02:00,101.455,101.477,101.4,101.45,71199885.0
2006-06-06 05:03:00,101.46,101.481,101.46,101.48,40767823.0
2006-06-06 05:04:00,101.475,101.49,101.469,101.48,57546153.0
2006-06-06 05:05:00,101.475,101.485,101.465,101.465,43205867.0
2006-06-06 05:06:00,101.467,101.49,101.467,101.49,23462757.0
2006-06-06 05:07:00,101.47,101.493,101.47,101.493,27844882.0
2006-06-06 05:08:00,101.495,101.508,101.49,101.505,63438407.0
2006-06-06 05:09:00,101.502,101.511,101.48,101.48,61390806.0
2006-06-06 05:10:00,101.49,101.5,101.485,101.495,19076973.0
2006-06-06 05:11:00,101.495,101.495,101.455,101.47,75761297.0
2006-06-06 05:12:00,101.475,101.475,101.45,101.45,49410347.0
2006-06-06 05:13:00,101.455,101.475,101.444,101.475,27160194.0
2006-06-06 05:14:00,101.475,101.481,101.465,101.465,29301398.0
2006-06-06 05:15:00,101.463,101.478,101.461,101.475,29298611.0
2006-06-06 05:16:00,101.47,101.5,101.47,101.475,205935217.0
2006-06-06 05:17:00,101.475,101.48,101.47,101.48,98486790.0
2006-06-06 05:18:00,101.435,101.499,101.435,101.46,43687654.0
2006-06-06 05:19:00,101.47,101.47,101.455,101.46,184039211.0
2006-06-06 05:20:00,101.452,101.457,101.435,101.435,47300722.0
2006-06-06 05:21:00,101.45,101.455,101.41,101.455,338314611.0
2006-06-06 05:22:00,101.455,101.465,101.453,101.465,54492321.0
2006-06-06 05:23:00,101.46,101.5,101.46,101.5,97014137.0
2006-06-06 05:24:00,101.5,101.501,101.494,101.495,15645140.0
2006-06-06 05:25:00,101.49,101.505,101.49,101.505,91287814.0
2006-06-06 05:26:00,101.515,101.515,101.502,101.505,192083872.0
2006-06-06 05:27:00,101.505,101.515,101.503,101.51,77503188.0
2006-06-06 05:28:00,101.508,101.508,101.46,101.46,154168889.0
2006-06-06 05:29:00,101.465,101.483,101.465,101.47,10180064.0
2006-06-06 05:30:00,101.48,101.48,101.47,101.473,55398062.0
2006-06-06 05:31:00,101.47,101.49,101.47,101.485,50793395.0
2006-06-06 05:32:00,101.485,101.489,101.46,101.46,135309993.0
2006-06-06 05:33:00,101.46,101.472,101.46,101.465,36786342.0
2006-06-06 05:34:00,101.447,101.465,101.43,101.43,91041607.0
2006-06-06 05:35:00,101.455,101.46,101.452,101.452,58497302.0
2006-06-06 05:36:00,101.455,101.46,101.453,101.46,46337264.0
2006-06-06 05:37:00,101.465,101.465,101.445,101.455,49272802.0
2006-06-06 05:38:00,101.448,101.46,101.447,101.447,137010102.0
2006-06-06 05:39:00,101.46,101.46,101.407,101.445,71590196.0
2006-06-06 05:40:00,101.45,101.46,101.448,101.45,59418978.0
2006-06-06 05:41:00,101.445,101.455,101.442,101.455,107301271.0
2006-06-06 05:42:00,101.448,101.456,101.445,101.445,43910594.0
2006-06-06 05:43:00,101.45,101.468,101.445,101.445,105054858.0
2006-06-06 05:44:00,101.445,101.46,101.445,101.447,147212185.0
2006-06-06 05:45:00,101.445,101.45,101.435,101.45,105967434.0
2006-06-06 05:46:00,101.445,101.456,101.445,101.445,57777691.0
2006-06-06 05:47:00,101.448,101.465,101.43,101.445,447876233.0
2006-06-06 05:48:00,101.45,101.45,101.435,101.435,28354344.0
2006-06-06 05:49:00,101.435,101.45,101.428,101.45,53227132.0
2006-06-06 05:50:00,101.405,101.447,101.405,101.44,102359378.0
2006-06-06 05:51:00,101.46,101.46,101.442,101.45,71994271.0
2006-06-06 05:52:00,101.45,101.465,101.45,101.45,95237325.0
2006-06-06 05:53:00,101.465,101.475,101.445,101.475,171802601.0
2006-06-06 05:54:00,101.475,101.475,101.46,101.46,147476822.0
2006-06-06 05:55:00,101.465,101.47,101.46,101.465,73471407.0
2006-06-06 05:56:00,101.46,101.462,101.45,101.45,84834150.0
2006-06-06 05:57:00,101.45,101.472,101.45,101.46,41666461.0
2006-06-06 05:58:00,101.463,101.473,101.45,101.465,24351116.0
2006-06-06 05:59:00,101.465,101.47,101.46,101.46,82325136.0
2006-06-06 06:00:00,101.47,101.47,101.46,101.47,84280619.0
2006-06-06 06:01:00,101.467,101.47,101.46,101.46,65590084.0
2006-06-06 06:02:00,101.46,101.475,101.44,101.467,59247731.0
2006-06-06 06:03:00,101.465,101.469,101.452,101.465,44674999.0
2006-06-06 06:04:00,101.458,101.47,101.458,101.47,23011483.0
2006-06-06 06:05:00,101.46,101.47,101.46,101.465,90678011.0
2006-06-06 06:06:00,101.465,101.48,101.465,101.48,22785821.0
2006-06-06 06:07:00,101.473,101.473,101.45,101.46,34944410.0
2006-06-06 06:08:00,101.465,101.469,101.45,101.465,148890008.0
2006-06-06 06:09:00,101.465,101.475,101.46,101.46,244506738.0
2006-06-06 06:10:00,101.47,101.475,101.46,101.475,97408360.0
2006-06-06 06:11:00,101.48,101.487,101.473,101.485,87084791.0
2006-06-06 06:12:00,101.49,101.49,101.465,101.485,27111362.0
2006-06-06 06:13:00,101.485,101.5,101.485,101.5,123664516.0
2006-06-06 06:14:00,101.498,101.545,101.498,101.5,35653551.0
2006-06-06 06:15:00,101.51,101.51,101.47,101.495,91833233.0
2006-06-06 06:16:00,101.493,101.495,101.483,101.483,128273712.0
2006-06-06 06:17:00,101.482,101.495,101.482,101.495,48772380.0
2006-06-06 06:18:00,101.49,101.49,101.463,101.463,171167459.0
2006-06-06 06:19:00,101.48,101.48,101.46,101.48,75231429.0
2006-06-06 06:20:00,101.48,101.48,101.405,101.42,57085304.0
2006-06-06 06:21:00,101.44,101.445,101.43,101.435,57420155.0
2006-06-06 06:22:00,101.435,101.44,101.423,101.423,27285701.0
2006-06-06 06:23:00,101.423,101.423,101.405,101.405,59702313.0
2006-06-06 06:24:00,101.4,101.4,101.362,101.375,34203439.0
2006-06-06 06:25:00,101.377,101.39,101.355,101.355,39732425.0
2006-06-06 06:26:00,101.375,101.4,101.365,101.4,85609338.0
2006-06-06 06:27:00,101.395,101.403,101.387,101.4,26909032.0
2006-06-06 06:28:00,101.395,101.407,101.395,101.395,19628469.0
2006-06-06 06:29:00,101.395,101.415,101.395,101.405,31667446.0
2006-06-06 06:30:00,101.405,101.439,101.405,101.435,37677212.0
2006-06-06 06:31:00,101.423,101.43,101.413,101.43,49890779.0
2006-06-06 06:32:00,101.42,101.442,101.415,101.425,71076494.0
2006-06-06 06:33:00,101.425,101.43,101.417,101.425,58623263.0
2006-06-06 06:34:00,101.42,101.435,101.42,101.425,77701668.0
2006-06-06 06:35:00,101.42,101.448,101.42,101.427,202203536.0
2006-06-06 06:36:00,101.435,101.447,101.435,101.447,56179951.0
2006-06-06 06:37:00,101.455,101.455,101.447,101.455,379657738.0
2006-06-06 06:38:00,101.46,101.466,101.454,101.465,48265154.0
2006-06-06 06:39:00,101.46,101.476,101.46,101.47,109764955.0
2006-06-06 06:40:00,101.467,101.489,101.466,101.475,91119742.0
2006-06-06 06:41:00,101.48,101.483,101.47,101.483,33506238.0
2006-06-06 06:42:00,101.49,101.49,101.47,101.48,49471685.0
2006-06-06 06:43:00,101.485,101.513,101.485,101.495,36749811.0
2006-06-06 06:44:00,101.495,101.495,101.467,101.495,30117611.0
2006-06-06 06:45:00,101.493,101.5,101.489,101.492,54361665.0
2006-06-06 06:46:00,101.49,101.5,101.475,101.475,141350872.0
2006-06-06 06:47:00,101.47,101.48,101.43,101.48,154182815.0
2006-06-06 06:48:00,101.48,101.485,101.465,101.48,90633663.0
2006-06-06 06:49:00,101.48,101.48,101.435,101.475,55014281.0
2006-06-06 06:50:00,101.475,101.483,101.475,101.48,52696377.0
2006-06-06 06:51:00,101.468,101.485,101.468,101.475,54836264.0
2006-06-06 06:52:00,101.475,101.475,101.425,101.425,6633071.0
2006-06-06 06:53:00,101.473,101.48,101.47,101.47,50597442.0
2006-06-06 06:54:00,101.48,101.514,101.47,101.47,42201881.0
2006-06-06 06:55:00,101.49,101.505,101.49,101.49,14603783.0
2006-06-06 06:56:00,101.495,101.495,101.468,101.475,32910578.0
2006-06-06 06:57:00,101.473,101.488,101.473,101.477,112567340.0
2006-06-06 06:58:00,101.485,101.493,101.469,101.485,44325818.0
2006-06-06 06:59:00,101.485,101.489,101.475,101.475,36325978.0
2006-06-06 07:00:00,101.475,101.476,101.46,101.46,143940035.0
2006-06-06 07:01:00,101.465,101.472,101.46,101.46,161178885.0
2006-06-06 07:02:00,101.465,101.465,101.455,101.46,35113264.0
2006-06-06 07:03:00,101.455,101.481,101.421,101.475,90667996.0
2006-06-06 07:04:00,101.467,101.491,101.465,101.465,84002259.0
2006-06-06 07:05:00,101.465,101.47,101.455,101.47,341585004.0
2006-06-06 07:06:00,101.468,101.474,101.451,101.47,31003975.0
2006-06-06 07:07:00,101.465,101.47,101.448,101.453,92590633.0
2006-06-06 07:08:00,101.455,101.47,101.455,101.47,52916714.0
2006-06-06 07:09:00,101.465,101.47,101.457,101.47,31375391.0
2006-06-06 07:10:00,101.47,101.47,101.453,101.46,53115134.0
2006-06-06 07:11:00,101.46,101.474,101.459,101.462,25721632.0
2006-06-06 07:12:00,101.463,101.473,101.455,101.455,35899335.0
2006-06-06 07:13:00,101.46,101.476,101.457,101.46,33710417.0
2006-06-06 07:14:00,101.46,101.465,101.45,101.45,51249487.0
2006-06-06 07:15:00,101.457,101.46,101.45,101.45,84131721.0
2006-06-06 07:16:00,101.455,101.46,101.45,101.46,33940127.0
2006-06-06 07:17:00,101.455,101.465,101.445,101.46,121320627.0
2006-06-06 07:18:00,101.452,101.46,101.447,101.455,231190459.0
2006-06-06 07:19:00,101.453,101.474,101.45,101.45,45990106.0
2006-06-06 07:20:00,101.465,101.469,101.46,101.465,30159129.0
2006-06-06 07:21:00,101.465,101.477,101.455,101.46,72280243.0
2006-06-06 07:22:00,101.47,101.48,101.43,101.48,58482918.0
2006-06-06 07:23:00,101.48,101.48,101.467,101.472,79534107.0
2006-06-06 07:24:00,101.475,101.476,101.468,101.475,333298379.0
2006-06-06 07:25:00,101.475,101.478,101.468,101.473,30299714.0
2006-06-06 07:26:00,101.48,101.485,101.465,101.475,32849824.0
2006-06-06 07:27:00,101.47,101.485,101.47,101.475,43710983.0
2006-06-06 07:28:00,101.467,101.485,101.46,101.473,179526130.0
2006-06-06 07:29:00,101.475,101.48,101.467,101.47,70034491.0
2006-06-06 07:30:00,101.465,101.47,101.46,101.46,87288674.0
2006-06-06 07:31:00,101.475,101.475,101.46,101.46,104076103.0
2006-06-06 07:32:00,101.47,101.47,101.416,101.452,123825182.0
2006-06-06 07:33:00,101.455,101.475,101.436,101.465,34199362.0
2006-06-06 07:34:00,101.455,101.462,101.44,101.45,99620454.0
2006-06-06 07:35:00,101.455,101.463,101.452,101.452,19610185.0
2006-06-06 07:36:00,101.46,101.465,101.45,101.455,140559559.0
2006-06-06 07:37:00,101.45,101.474,101.44,101.44,23050362.0
2006-06-06 07:38:00,101.45,101.46,101.445,101.45,118310514.0
2006-06-06 07:39:00,101.45,101.45,101.434,101.44,40878402.0
2006-06-06 07:40:00,101.425,101.448,101.425,101.447,73130699.0
2006-06-06 07:41:00,101.45,101.467,101.446,101.467,134890865.0
2006-06-06 07:42:00,101.47,101.47,101.455,101.465,32308272.0
2006-06-06 07:43:00,101.465,101.47,101.46,101.47,41045566.0
2006-06-06 07:44:00,101.465,101.473,101.443,101.46,49439012.0
2006-06-06 07:45:00,101.465,101.465,101.405,101.405,18342620.0
2006-06-06 07:46:00,101.41,101.448,101.41,101.448,59599154.0
2006-06-06 07:47:00,101.455,101.457,101.449,101.457,107490139.0
2006-06-06 07:48:00,101.465,101.465,101.435,101.45,76633960.0
2006-06-06 07:49:00,101.45,101.46,101.435,101.435,180569988.0
2006-06-06 07:50:00,101.44,101.451,101.435,101.435,21535063.0
2006-06-06 07:51:00,101.435,101.465,101.415,101.443,70590034.0
2006-06-06 07:52:00,101.437,101.445,101.435,101.435,27561390.0
2006-06-06 07:53:00,101.44,101.44,101.43,101.435,54140951.0
2006-06-06 07:54:00,101.425,101.44,101.412,101.44,187427187.0
2006-06-06 07:55:00,101.443,101.456,101.443,101.45,29881837.0
2006-06-06 07:56:00,101.445,101.445,101.408,101.425,108493580.0
2006-06-06 07:57:00,101.423,101.45,101.39,101.45,35884655.0
2006-06-06 07:58:00,101.445,101.46,101.405,101.412,35563368.0
2006-06-06 07:59:00,101.415,101.415,101.4,101.405,61370567.0
2006-06-06 08:00:00,101.405,101.435,101.39,101.4,114973467.0
2006-06-06 08:01:00,101.4,101.425,101.39,101.418,125052188.0
2006-06-06 08:02:00,101.413,101.435,101.4,101.42,60786857.0
2006-06-06 08:03:00,101.422,101.422,101.39,101.41,47448696.0
2006-06-06 08:04:00,101.41,101.42,101.395,101.397,148793924.0
2006-06-06 08:05:00,101.395,101.43,101.395,101.43,207902794.0
2006-06-06 08:06:00,101.415,101.441,101.415,101.435,36543583.0
2006-06-06 08:07:00,101.433,101.443,101.42,101.42,85815882.0
2006-06-06 08:08:00,101.425,101.463,101.425,101.455,32986620.0
2006-06-06 08:09:00,101.45,101.47,101.435,101.47,46482134.0
2006-06-06 08:10:00,101.47,101.478,101.45,101.46,90148692.0
2006-06-06 08:11:00,101.463,101.463,101.41,101.41,53295513.0
2006-06-06 08:12:00,101.43,101.445,101.417,101.445,53597362.0
2006-06-06 08:13:00,101.44,101.465,101.425,101.425,29381278.0
2006-06-06 08:14:00,101.44,101.44,101.409,101.425,106891954.0
2006-06-06 08:15:00,101.415,101.415,101.385,101.395,217762847.0
2006-06-06 08:16:00,101.387,101.387,101.36,101.38,87463094.0
2006-06-06 08:17:00,101.37,101.385,101.355,101.37,38627598.0
2006-06-06 08:18:00,101.375,101.41,101.375,101.398,57402161.0
2006-06-06 08:19:00,101.405,101.409,101.4,101.4,65558053.0
2006-06-06 08:20:00,101.397,101.41,101.392,101.4,76582414.0
2006-06-06 08:21:00,101.405,101.412,101.4,101.405,53603043.0
2006-06-06 08:22:00,101.405,101.405,101.37,101.37,41909546.0
2006-06-06 08:23:00,101.37,101.37,101.345,101.36,78353470.0
2006-06-06 08:24:00,101.365,101.38,101.355,101.38,61294436.0
2006-06-06 08:25:00,101.368,101.385,101.368,101.37,50672778.0
2006-06-06 08:26:00,101.37,101.4,101.37,101.4,36039365.0
2006-06-06 08:27:00,101.395,101.395,101.385,101.385,90047603.0
2006-06-06 08:28:00,101.375,101.385,101.363,101.37,36480370.0
2006-06-06 08:29:00,101.335,101.377,101.32,101.32,117573253.0
2006-06-06 08:30:00,101.33,101.348,101.33,101.333,97507898.0
2006-06-06 08:31:00,101.332,101.356,101.332,101.35,85786600.0
2006-06-06 08:32:00,101.345,101.355,101.31,101.31,18826629.0
2006-06-06 08:33:00,101.34,101.357,101.34,101.357,63911350.0
2006-06-06 08:34:00,101.355,101.362,101.29,101.345,27879473.0
2006-06-06 08:35:00,101.342,101.345,101.327,101.345,55945795.0
2006-06-06 08:36:00,101.342,101.355,101.34,101.35,79729253.0
2006-06-06 08:37:00,101.35,101.363,101.323,101.357,101989969.0
2006-06-06 08:38:00,101.357,101.37,101.357,101.37,73449574.0
2006-06-06 08:39:00,101.37,101.39,101.37,101.39,71825436.0
2006-06-06 08:40:00,101.375,101.375,101.352,101.355,76484637.0
2006-06-06 08:41:00,101.36,101.375,101.35,101.363,123158453.0
2006-06-06 08:42:00,101.37,101.39,101.335,101.39,51528015.0
2006-06-06 08:43:00,101.39,101.395,101.373,101.39,96763036.0
2006-06-06 08:44:00,101.39,101.41,101.374,101.4,19063207.0
2006-06-06 08:45:00,101.39,101.392,101.385,101.385,49664222.0
2006-06-06 08:46:00,101.38,101.39,101.341,101.385,123511539.0
2006-06-06 08:47:00,101.385,101.4,101.382,101.39,58860286.0
2006-06-06 08:48:00,101.37,101.39,101.37,101.38,30627819.0
2006-06-06 08:49:00,101.395,101.395,101.353,101.38,34882274.0
2006-06-06 08:50:00,101.375,101.4,101.35,101.36,15409992.0
2006-06-06 08:51:00,101.365,101.365,101.34,101.34,27228500.0
2006-06-06 08:52:00,101.333,101.346,101.333,101.343,108932150.0
2006-06-06 08:53:00,101.35,101.35,101.33,101.34,65907710.0
2006-06-06 08:54:00,101.337,101.39,101.337,101.39,67263105.0
2006-06-06 08:55:00,101.39,101.39,101.343,101.343,146273179.0
2006-06-06 08:56:00,101.34,101.357,101.323,101.342,121303699.0
2006-06-06 08:57:00,101.342,101.375,101.342,101.375,50096876.0
2006-06-06 08:58:00,101.37,101.383,101.35,101.378,119424758.0
2006-06-06 08:59:00,101.38,101.38,101.357,101.363,98700004.0
2006-06-06 09:00:00,101.37,101.376,101.313,101.313,154400460.0
2006-06-06 09:01:00,101.315,101.316,101.277,101.277,36371806.0
2006-06-06 09:02:00,101.29,101.29,101.251,101.29,85726714.0
2006-06-06 09:03:00,101.28,101.345,101.28,101.31,96155248.0
2006-06-06 09:04:00,101.323,101.325,101.29,101.325,107782635.0
2006-06-06 09:05:00,101.327,101.352,101.27,101.35,49714964.0
2006-06-06 09:06:00,101.35,101.361,101.323,101.34,130270741.0
2006-06-06 09:07:00,101.36,101.375,101.355,101.37,140546192.0
2006-06-06 09:08:00,101.36,101.378,101.348,101.365,11119628.0
2006-06-06 09:09:00,101.365,101.383,101.355,101.373,87786371.0
2006-06-06 09:10:00,101.375,101.413,101.375,101.413,106214539.0
2006-06-06 09:11:00,101.42,101.423,101.395,101.398,31804197.0
2006-06-06 09:12:00,101.4,101.406,101.365,101.39,152231005.0
2006-06-06 09:13:00,101.39,101.399,101.342,101.362,84526801.0
2006-06-06 09:14:00,101.37,101.37,101.345,101.35,131442894.0
2006-06-06 09:15:00,101.355,101.37,101.355,101.355,38510406.0
2006-06-06 09:16:00,101.35,101.367,101.346,101.348,23591000.0
2006-06-06 09:17:00,101.345,101.369,101.345,101.367,74380756.0
2006-06-06 09:18:00,101.35,101.385,101.33,101.33,35476895.0
2006-06-06 09:19:00,101.33,101.342,101.325,101.34,45359297.0
2006-06-06 09:20:00,101.335,101.345,101.33,101.345,92388816.0
2006-06-06 09:21:00,101.355,101.355,101.287,101.34,5556188.0
2006-06-06 09:22:00,101.333,101.335,101.315,101.315,89859621.0
2006-06-06 09:23:00,101.313,101.323,101.3,101.303,66363391.0
2006-06-06 09:24:00,101.31,101.31,101.213,101.265,100938683.0
2006-06-06 09:25:00,101.255,101.282,101.247,101.247,36637021.0
2006-06-06 09:26:00,101.253,101.255,101.23,101.255,27708277.0
2006-06-06 09:27:00,101.255,101.29,101.245,101.29,63806764.0
2006-06-06 09:28:00,101.285,101.298,101.26,101.263,56244732.0
2006-06-06 09:29:00,101.265,101.3,101.265,101.3,21405808.0
2006-06-06 09:30:00,101.285,101.305,101.235,101.305,29803283.0
2006-06-06 09:31:00,101.293,101.305,101.275,101.295,116615948.0
2006-06-06 09:32:00,101.29,101.3,101.29,101.295,59928235.0
2006-06-06 09:33:00,101.305,101.32,101.305,101.32,183698046.0
2006-06-06 09:34:00,101.32,101.37,101.32,101.353,49687490.0
2006-06-06 09:35:00,101.36,101.36,101.31,101.33,50000513.0
2006-06-06 09:36:00,101.333,101.355,101.325,101.355,83135593.0
2006-06-06 09:37:00,101.345,101.36,101.3,101.31,18758514.0
2006-06-06 09:38:00,101.32,101.335,101.28,101.28,89384905.0
2006-06-06 09:39:00,101.275,101.305,101.275,101.29,40388742.0
2006-06-06 09:40:00,101.29,101.29,101.275,101.275,61939086.0
2006-06-06 09:41:00,101.285,101.301,101.285,101.295,121057840.0
2006-06-06 09:42:00,101.3,101.303,101.235,101.235,123888786.0
2006-06-06 09:43:00,101.278,101.325,101.235,101.27,42303552.0
2006-06-06 09:44:00,101.265,101.3,101.255,101.285,103541003.0
2006-06-06 09:45:00,101.285,101.299,101.275,101.275,65384831.0
2006-06-06 09:46:00,101.272,101.282,101.27,101.275,49432298.0
2006-06-06 09:47:00,101.273,101.29,101.226,101.275,85146856.0
2006-06-06 09:48:00,101.275,101.3,101.26,101.26,23999534.0
2006-06-06 09:49:00,101.25,101.27,101.25,101.27,37297571.0
2006-06-06 09:50:00,101.26,101.28,101.26,101.27,96205404.0
2006-06-06 09:51:00,101.27,101.27,101.245,101.245,37172913.0
2006-06-06 09:52:00,101.24,101.27,101.204,101.27,7013124.0
2006-06-06 09:53:00,101.26,101.265,101.253,101.26,39555477.0
2006-06-06 09:54:00,101.265,101.265,101.249,101.265,68867599.0
2006-06-06 09:55:00,101.26,101.28,101.26,101.273,124810293.0
2006-06-06 09:56:00,101.27,101.293,101.265,101.265,145243837.0
2006-06-06 09:57:00,101.263,101.263,101.255,101.255,217131454.0
2006-06-06 09:58:00,101.25,101.276,101.25,101.265,281013799.0
2006-06-06 09:59:00,101.262,101.285,101.262,101.28,112172382.0
2006-06-06 10:00:00,101.27,101.283,101.268,101.268,33529585.0
2006-06-06 10:01:00,101.258,101.28,101.24,101.24,119895560.0
2006-06-06 10:02:00,101.238,101.263,101.238,101.257,67069206.0
2006-06-06 10:03:00,101.247,101.28,101.247,101.27,10776169.0
2006-06-06 10:04:00,101.265,101.285,101.255,101.255,84681343.0
2006-06-06 10:05:00,101.255,101.27,101.255,101.255,29321264.0
2006-06-06 10:06:00,101.265,101.269,101.23,101.24,96220378.0
2006-06-06 10:07:00,101.245,101.245,101.22,101.23,281304504.0
2006-06-06 10:08:00,101.225,101.235,101.205,101.205,34718087.0
2006-06-06 10:09:00,101.207,101.22,101.203,101.22,149940509.0
2006-06-06 10:10:00,101.21,101.21,101.195,101.197,152471778.0
2006-06-06 10:11:00,101.21,101.215,101.2,101.215,16159852.0
2006-06-06 10:12:00,101.215,101.255,101.21,101.255,200979612.0
2006-06-06 10:13:00,101.245,101.251,101.215,101.24,83269184.0
2006-06-06 10:14:00,101.245,101.254,101.223,101.223,45480190.0
2006-06-06 10:15:00,101.24,101.26,101.22,101.245,55806254.0
2006-06-06 10:16:00,101.24,101.24,101.2,101.235,104110379.0
2006-06-06 10:17:00,101.235,101.243,101.22,101.233,92060528.0
2006-06-06 10:18:00,101.235,101.26,101.235,101.25,99233133.0
2006-06-06 10:19:00,101.25,101.25,101.223,101.227,171122620.0
2006-06-06 10:20:00,101.23,101.235,101.22,101.22,214386395.0
2006-06-06 10:21:00,101.22,101.229,101.21,101.21,83062314.0
2006-06-06 10:22:00,101.203,101.23,101.187,101.197,150181340.0
2006-06-06 10:23:00,101.198,101.218,101.198,101.21,31868078.0
2006-06-06 10:24:00,101.202,101.22,101.2,101.22,42428480.0
2006-06-06 10:25:00,101.21,101.231,101.209,101.21,67840407.0
2006-06-06 10:26:00,101.22,101.227,101.22,101.225,43083733.0
2006-06-06 10:27:00,101.235,101.26,101.205,101.26,84911561.0
2006-06-06 10:28:00,101.252,101.27,101.24,101.245,102737691.0
2006-06-06 10:29:00,101.245,101.25,101.23,101.245,18226747.0
2006-06-06 10:30:00,101.24,101.24,101.165,101.165,87775386.0
2006-06-06 10:31:00,101.225,101.228,101.205,101.205,53319190.0
2006-06-06 10:32:00,101.203,101.225,101.202,101.202,36250522.0
2006-06-06 10:33:00,101.21,101.23,101.205,101.22,66441871.0
2006-06-06 10:34:00,101.215,101.237,101.215,101.22,56612542.0
2006-06-06 10:35:00,101.22,101.245,101.22,101.23,145022553.0
2006-06-06 10:36:00,101.228,101.237,101.227,101.23,115700202.0
2006-06-06 10:37:00,101.23,101.235,101.22,101.225,68645004.0
2006-06-06 10:38:00,101.225,101.235,101.217,101.217,202821325.0
2006-06-06 10:39:00,101.225,101.25,101.223,101.25,31025087.0
2006-06-06 10:40:00,101.255,101.27,101.235,101.27,26042567.0
2006-06-06 10:41:00,101.27,101.276,101.265,101.265,116926161.0
2006-06-06 10:42:00,101.255,101.288,101.255,101.27,175012131.0
2006-06-06 10:43:00,101.28,101.29,101.261,101.265,48286651.0
2006-06-06 10:44:00,101.265,101.265,101.228,101.228,53636172.0
2006-06-06 10:45:00,101.23,101.23,101.156,101.18,22136724.0
2006-06-06 10:46:00,101.167,101.215,101.167,101.215,118757223.0
2006-06-06 10:47:00,101.22,101.22,101.177,101.202,58721826.0
2006-06-06 10:48:00,101.205,101.215,101.203,101.215,36785403.0
2006-06-06 10:49:00,101.22,101.22,101.195,101.195,325885878.0
2006-06-06 10:50:00,101.19,101.215,101.186,101.19,16352975.0
2006-06-06 10:51:00,101.183,101.233,101.183,101.225,56139947.0
2006-06-06 10:52:00,101.235,101.27,101.235,101.27,32757784.0
2006-06-06 10:53:00,101.257,101.257,101.23,101.24,88496607.0
2006-06-06 10:54:00,101.24,101.245,101.21,101.225,31205075.0
2006-06-06 10:55:00,101.225,101.252,101.225,101.225,105475772.0
2006-06-06 10:56:00,101.23,101.275,101.23,101.24,55980860.0
2006-06-06 10:57:00,101.243,101.252,101.22,101.25,349199923.0
2006-06-06 10:58:00,101.26,101.275,101.26,101.26,140596394.0
2006-06-06 10:59:00,101.265,101.289,101.25,101.25,20848548.0
2006-06-06 11:00:00,101.273,101.273,101.24,101.273,22880893.0
2006-06-06 11:01:00,101.27,101.28,101.27,101.28,92080244.0
2006-06-06 11:02:00,101.275,101.28,101.273,101.28,71801725.0
2006-06-06 11:03:00,101.275,101.285,101.265,101.285,68684041.0
2006-06-06 11:04:00,101.29,101.29,101.28,101.29,70522519.0
2006-06-06 11:05:00,101.295,101.296,101.275,101.275,65553348.0
2006-06-06 11:06:00,101.28,101.3,101.28,101.29,105742267.0
2006-06-06 11:07:00,101.293,101.293,101.26,101.26,151691025.0
2006-06-06 11:08:00,101.285,101.285,101.255,101.28,68612724.0
2006-06-06 11:09:00,101.28,101.28,101.25,101.263,140278144.0
2006-06-06 11:10:00,101.263,101.292,101.253,101.28,62179512.0
2006-06-06 11:11:00,101.27,101.27,101.225,101.225,16098939.0
2006-06-06 11:12:00,101.24,101.275,101.235,101.235,61254699.0
2006-06-06 11:13:00,101.24,101.24,101.23,101.235,156990631.0
2006-06-06 11:14:00,101.24,101.257,101.24,101.245,55493717.0
2006-06-06 11:15:00,101.247,101.26,101.21,101.21,78521881.0
2006-06-06 11:16:00,101.22,101.231,101.215,101.23,69861904.0
2006-06-06 11:17:00,101.22,101.235,101.215,101.222,54363580.0
2006-06-06 11:18:00,101.235,101.235,101.219,101.22,15109744.0
2006-06-06 11:19:00,101.223,101.24,101.215,101.223,25650726.0
2006-06-06 11:20:00,101.23,101.24,101.19,101.235,9331186.0
2006-06-06 11:21:00,101.23,101.23,101.212,101.223,24216974.0
2006-06-06 11:22:00,101.23,101.242,101.225,101.235,10445018.0
2006-06-06 11:23:00,101.235,101.275,101.235,101.268,36965478.0
2006-06-06 11:24:00,101.26,101.275,101.235,101.235,135894865.0
2006-06-06 11:25:00,101.24,101.25,101.21,101.21,55309905.0
2006-06-06 11:26:00,101.24,101.253,101.24,101.253,22510354.0
2006-06-06 11:27:00,101.248,101.255,101.24,101.255,155440148.0
2006-06-06 11:28:00,101.255,101.255,101.23,101.24,43353416.0
2006-06-06 11:29:00,101.233,101.233,101.215,101.215,160940097.0
2006-06-06 11:30:00,101.207,101.23,101.207,101.23,142059342.0
2006-06-06 11:31:00,101.237,101.242,101.205,101.205,39107727.0
2006-06-06 11:32:00,101.19,101.21,101.175,101.195,104998492.0
2006-06-06 11:33:00,101.205,101.217,101.202,101.21,86765224.0
2006-06-06 11:34:00,101.203,101.21,101.19,101.195,172532459.0
2006-06-06 11:35:00,101.2,101.222,101.182,101.21,56920022.0
2006-06-06 11:36:00,101.217,101.24,101.2,101.24,128113325.0
2006-06-06 11:37:00,101.237,101.254,101.225,101.245,9647897.0
2006-06-06 11:38:00,101.255,101.255,101.23,101.24,18450657.0
2006-06-06 11:39:00,101.245,101.264,101.242,101.242,121026593.0
2006-06-06 11:40:00,101.25,101.26,101.245,101.245,14673613.0
2006-06-06 11:41:00,101.235,101.242,101.22,101.24,64280341.0
2006-06-06 11:42:00,101.237,101.267,101.237,101.267,22843673.0
2006-06-06 11:43:00,101.27,101.27,101.235,101.26,34593072.0
2006-06-06 11:44:00,101.255,101.279,101.25,101.25,124268141.0
2006-06-06 11:45:00,101.245,101.255,101.245,101.245,61183526.0
2006-06-06 11:46:00,101.245,101.27,101.245,101.27,57953994.0
2006-06-06 11:47:00,101.267,101.267,101.245,101.245,16360488.0
2006-06-06 11:48:00,101.25,101.253,101.24,101.24,117120838.0
2006-06-06 11:49:00,101.247,101.265,101.235,101.265,191172146.0
2006-06-06 11:50:00,101.263,101.275,101.255,101.26,38072634.0
2006-06-06 11:51:00,101.265,101.265,101.24,101.26,72833480.0
2006-06-06 11:52:00,101.255,101.285,101.225,101.225,28952433.0
2006-06-06 11:53:00,101.235,101.236,101.217,101.22,27312693.0
2006-06-06 11:54:00,101.215,101.236,101.202,101.208,102159588.0
2006-06-06 11:55:00,101.215,101.23,101.21,101.23,75818860.0
2006-06-06 11:56:00,101.238,101.27,101.238,101.27,203570766.0
2006-06-06 11:57:00,101.26,101.265,101.21,101.265,34733100.0
2006-06-06 11:58:00,101.27,101.275,101.26,101.275,222880688.0
2006-06-06 11:59:00,101.28,101.28,101.26,101.28,24769107.0
2006-06-06 12:00:00,101.275,101.3,101.265,101.278,43104439.0
2006-06-06 12:01:00,101.282,101.31,101.282,101.285,53804059.0
2006-06-06 12:02:00,101.285,101.3,101.282,101.3,39665762.0
2006-06-06 12:03:00,101.295,101.298,101.275,101.285,158768523.0
2006-06-06 12:04:00,101.285,101.29,101.275,101.29,154905871.0
2006-06-06 12:05:00,101.285,101.3,101.279,101.28,181730997.0
2006-06-06 12:06:00,101.283,101.325,101.283,101.325,70116653.0
2006-06-06 12:07:00,101.325,101.345,101.295,101.315,60785330.0
2006-06-06 12:08:00,101.305,101.324,101.285,101.315,130078289.0
2006-06-06 12:09:00,101.315,101.355,101.272,101.34,83630683.0
2006-06-06 12:10:00,101.335,101.353,101.282,101.33,46133876.0
2006-06-06 12:11:00,101.323,101.332,101.305,101.33,85419411.0
2006-06-06 12:12:00,101.325,101.332,101.31,101.32,26956812.0
2006-06-06 12:13:00,101.325,101.34,101.305,101.31,14163776.0
2006-06-06 12:14:00,101.315,101.34,101.305,101.34,37321174.0
2006-06-06 12:15:00,101.35,101.365,101.322,101.345,75385491.0
2006-06-06 12:16:00,101.335,101.39,101.335,101.36,128644712.0
2006-06-06 12:17:00,101.345,101.36,101.31,101.31,106391799.0
2006-06-06 12:18:00,101.315,101.315,101.28,101.285,106553651.0
2006-06-06 12:19:00,101.27,101.315,101.27,101.295,104554813.0
2006-06-06 12:20:00,101.29,101.3,101.29,101.3,67207459.0
2006-06-06 12:21:00,101.3,101.307,101.28,101.307,229328421.0
2006-06-06 12:22:00,101.31,101.34,101.273,101.273,163950020.0
2006-06-06 12:23:00,101.285,101.285,101.25,101.265,11866116.0
2006-06-06 12:24:00,101.27,101.325,101.27,101.325,192904896.0
2006-06-06 12:25:00,101.32,101.33,101.3,101.308,32977508.0
2006-06-06 12:26:00,101.305,101.315,101.295,101.315,28987788.0
2006-06-06 12:27:00,101.307,101.323,101.291,101.31,89526505.0
2006-06-06 12:28:00,101.315,101.325,101.3,101.325,91307282.0
2006-06-06 12:29:00,101.33,101.345,101.315,101.32,45691635.0
2006-06-06 12:30:00,101.33,101.345,101.305,101.305,110402763.0
2006-06-06 12:31:00,101.298,101.337,101.298,101.32,27529210.0
2006-06-06 12:32:00,101.32,101.322,101.3,101.315,25107398.0
2006-06-06 12:33:00,101.32,101.328,101.319,101.325,35182331.0
2006-06-06 12:34:00,101.325,101.325,101.29,101.29,304918478.0
2006-06-06 12:35:00,101.3,101.311,101.287,101.31,14319799.0
2006-06-06 12:36:00,101.315,101.32,101.288,101.32,77780093.0
2006-06-06 12:37:00,101.315,101.33,101.29,101.295,43230142.0
2006-06-06 12:38:00,101.3,101.313,101.283,101.31,27099505.0
2006-06-06 12:39:00,101.3,101.316,101.3,101.3,77957854.0
2006-06-06 12:40:00,101.293,101.293,101.25,101.275,66223295.0
2006-06-06 12:41:00,101.28,101.3,101.242,101.3,55817077.0
2006-06-06 12:42:00,101.293,101.296,101.283,101.283,27427450.0
2006-06-06 12:43:00,101.283,101.301,101.283,101.293,84558238.0
2006-06-06 12:44:00,101.285,101.288,101.245,101.245,81999201.0
2006-06-06 12:45:00,101.29,101.29,101.27,101.27,25964068.0
2006-06-06 12:46:00,101.275,101.293,101.275,101.285,162924961.0
2006-06-06 12:47:00,101.26,101.33,101.26,101.31,306749446.0
2006-06-06 12:48:00,101.31,101.328,101.3,101.3,66172230.0
2006-06-06 12:49:00,101.31,101.33,101.308,101.31,48837186.0
2006-06-06 12:50:00,101.32,101.32,101.273,101.29,108589496.0
2006-06-06 12:51:00,101.32,101.327,101.316,101.327,33691529.0
2006-06-06 12:52:00,101.305,101.32,101.301,101.31,30816514.0
2006-06-06 12:53:00,101.3,101.335,101.299,101.335,60618648.0
2006-06-06 12:54:00,101.325,101.332,101.32,101.332,69988376.0
2006-06-06 12:55:00,101.34,101.34,101.325,101.325,49379819.0
2006-06-06 12:56:00,101.308,101.32,101.308,101.315,20121865.0
2006-06-06 12:57:00,101.32,101.32,101.306,101.315,82723607.0
2006-06-06 12:58:00,101.31,101.355,101.31,101.345,40054161.0
2006-06-06 12:59:00,101.342,101.35,101.335,101.335,169359769.0
2006-06-06 13:00:00,101.32,101.37,101.32,101.37,24042096.0
2006-06-06 13:01:00,101.37,101.405,101.37,101.39,101835220.0
2006-06-06 13:02:00,101.385,101.395,101.357,101.357,55938680.0
2006-06-06 13:03:00,101.357,101.361,101.315,101.32,31898397.0
2006-06-06 13:04:00,101.327,101.344,101.287,101.333,94851337.0
2006-06-06 13:05:00,101.33,101.335,101.325,101.333,144861122.0
2006-06-06 13:06:00,101.337,101.337,101.32,101.33,29666719.0
2006-06-06 13:07:00,101.33,101.34,101.317,101.32,20564458.0
2006-06-06 13:08:00,101.32,101.353,101.31,101.315,23803857.0
2006-06-06 13:09:00,101.32,101.32,101.296,101.297,26066564.0
2006-06-06 13:10:00,101.288,101.31,101.273,101.285,21235378.0
2006-06-06 13:11:00,101.29,101.29,101.272,101.28,11055242.0
2006-06-06 13:12:00,101.28,101.29,101.275,101.29,122565680.0
2006-06-06 13:13:00,101.29,101.297,101.28,101.28,59763050.0
2006-06-06 13:14:00,101.29,101.305,101.29,101.29,43703604.0
2006-06-06 13:15:00,101.29,101.299,101.285,101.285,75167095.0
2006-06-06 13:16:00,101.285,101.305,101.285,101.305,96041457.0
2006-06-06 13:17:00,101.305,101.323,101.3,101.305,96389920.0
2006-06-06 13:18:00,101.3,101.315,101.29,101.29,59463978.0
2006-06-06 13:19:00,101.295,101.305,101.283,101.295,148524130.0
2006-06-06 13:20:00,101.3,101.309,101.297,101.297,136052177.0
2006-06-06 13:21:00,101.308,101.311,101.3,101.31,57636434.0
2006-06-06 13:22:00,101.313,101.322,101.313,101.322,94138042.0
2006-06-06 13:23:00,101.325,101.383,101.313,101.383,33236344.0
2006-06-06 13:24:00,101.382,101.4,101.363,101.363,73457926.0
2006-06-06 13:25:00,101.36,101.395,101.36,101.383,76479265.0
2006-06-06 13:26:00,101.385,101.385,101.365,101.365,51366642.0
2006-06-06 13:27:00,101.37,101.392,101.37,101.392,41959612.0
2006-06-06 13:28:00,101.395,101.395,101.385,101.39,93881724.0
2006-06-06 13:29:00,101.39,101.4,101.365,101.383,39643873.0
2006-06-06 13:30:00,101.38,101.39,101.37,101.37,95784608.0
2006-06-06 13:31:00,101.37,101.398,101.34,101.377,162988410.0
2006-06-06 13:32:00,101.375,101.375,101.35,101.37,63859685.0
2006-06-06 13:33:00,101.367,101.369,101.33,101.33,35396044.0
2006-06-06 13:34:00,101.323,101.34,101.323,101.34,35885548.0
2006-06-06 13:35:00,101.34,101.352,101.333,101.333,24099835.0
2006-06-06 13:36:00,101.34,101.36,101.34,101.35,13742315.0
2006-06-06 13:37:00,101.34,101.36,101.28,101.292,35709291.0
2006-06-06 13:38:00,101.295,101.358,101.295,101.343,85026625.0
2006-06-06 13:39:00,101.35,101.355,101.323,101.338,31109723.0
2006-06-06 13:40:00,101.335,101.338,101.315,101.335,135998392.0
2006-06-06 13:41:00,101.33,101.341,101.305,101.32,41364166.0
2006-06-06 13:42:00,101.31,101.322,101.295,101.31,65685831.0
2006-06-06 13:43:00,101.31,101.31,101.265,101.265,35908186.0
2006-06-06 13:44:00,101.3,101.313,101.25,101.305,55607741.0
2006-06-06 13:45:00,101.31,101.315,101.292,101.315,67995494.0
2006-06-06 13:46:00,101.315,101.32,101.308,101.32,30304980.0
2006-06-06 13:47:00,101.32,101.36,101.32,101.325,145477592.0
2006-06-06 13:48:00,101.325,101.35,101.325,101.35,44717357.0
2006-06-06 13:49:00,101.35,101.35,101.31,101.31,60154889.0
2006-06-06 13:50:00,101.3,101.325,101.3,101.325,59453401.0
2006-06-06 13:51:00,101.327,101.335,101.275,101.335,103895065.0
2006-06-06 13:52:00,101.325,101.325,101.31,101.31,80766558.0
2006-06-06 13:53:00,101.31,101.31,101.295,101.31,62202341.0
2006-06-06 13:54:00,101.31,101.31,101.277,101.295,30974538.0
2006-06-06 13:55:00,101.3,101.325,101.285,101.325,33792502.0
2006-06-06 13:56:00,101.33,101.367,101.33,101.367,59547454.0
2006-06-06 13:57:00,101.378,101.378,101.34,101.355,63319344.0
2006-06-06 13:58:00,101.355,101.37,101.347,101.37,133220778.0
2006-06-06 13:59:00,101.375,101.401,101.37,101.37,122834160.0
2006-06-06 14:00:00,101.315,101.376,101.315,101.36,85369789.0
2006-06-06 14:01:00,101.357,101.364,101.35,101.353,186521015.0
2006-06-06 14:02:00,101.36,101.368,101.357,101.365,213843890.0
2006-06-06 14:03:00,101.355,101.38,101.355,101.36,67595472.0
2006-06-06 14:04:00,101.365,101.392,101.34,101.382,72427278.0
2006-06-06 14:05:00,101.385,101.393,101.36,101.38,277512436.0
2006-06-06 14:06:00,101.39,101.42,101.38,101.4,66279026.0
2006-06-06 14:07:00,101.395,101.395,101.36,101.36,122816188.0
2006-06-06 14:08:00,101.355,101.381,101.34,101.38,140932748.0
2006-06-06 14:09:00,101.39,101.41,101.37,101.37,53961749.0
2006-06-06 14:10:00,101.375,101.385,101.335,101.385,100942365.0
2006-06-06 14:11:00,101.38,101.453,101.38,101.453,145581799.0
2006-06-06 14:12:00,101.447,101.495,101.42,101.455,94062222.0
2006-06-06 14:13:00,101.47,101.58,101.47,101.5,63876632.0
2006-06-06 14:14:00,101.51,101.54,101.475,101.54,109562983.0
2006-06-06 14:15:00,101.54,101.54,101.455,101.495,47447878.0
2006-06-06 14:16:00,101.495,101.555,101.46,101.46,29640240.0
2006-06-06 14:17:00,101.445,101.45,101.42,101.42,67025715.0
2006-06-06 14:18:00,101.42,101.433,101.377,101.377,85589935.0
2006-06-06 14:19:00,101.37,101.4,101.37,101.397,25310611.0
2006-06-06 14:20:00,101.395,101.45,101.395,101.43,13711735.0
2006-06-06 14:21:00,101.422,101.431,101.413,101.43,25703764.0
2006-06-06 14:22:00,101.42,101.435,101.41,101.435,74245203.0
2006-06-06 14:23:00,101.438,101.48,101.438,101.46,147698415.0
2006-06-06 14:24:00,101.46,101.468,101.445,101.45,70982552.0
2006-06-06 14:25:00,101.447,101.45,101.44,101.45,48912734.0
2006-06-06 14:26:00,101.455,101.47,101.405,101.405,45651702.0
2006-06-06 14:27:00,101.455,101.47,101.427,101.47,68604727.0
2006-06-06 14:28:00,101.463,101.463,101.375,101.375,42386718.0
2006-06-06 14:29:00,101.373,101.41,101.341,101.405,35078685.0
2006-06-06 14:30:00,101.4,101.405,101.315,101.32,86530260.0
2006-06-06 14:31:00,101.325,101.372,101.325,101.34,106717682.0
2006-06-06 14:32:00,101.345,101.39,101.325,101.335,44858018.0
2006-06-06 14:33:00,101.335,101.405,101.335,101.375,140030590.0
2006-06-06 14:34:00,101.38,101.455,101.38,101.455,37151939.0
2006-06-06 14:35:00,101.447,101.455,101.425,101.45,33912434.0
2006-06-06 14:36:00,101.455,101.46,101.415,101.43,38111130.0
2006-06-06 14:37:00,101.425,101.435,101.415,101.425,152347642.0
2006-06-06 14:38:00,101.385,101.463,101.385,101.463,71240960.0
2006-06-06 14:39:00,101.455,101.465,101.42,101.44,174382594.0
2006-06-06 14:40:00,101.43,101.445,101.355,101.36,76364050.0
2006-06-06 14:41:00,101.36,101.395,101.35,101.395,73593077.0
2006-06-06 14:42:00,101.4,101.4,101.34,101.38,42014786.0
2006-06-06 14:43:00,101.378,101.39,101.37,101.37,80434749.0
2006-06-06 14:44:00,101.365,101.397,101.358,101.392,51976448.0
2006-06-06 14:45:00,101.385,101.39,101.355,101.355,83605010.0
2006-06-06 14:46:00,101.365,101.365,101.338,101.34,61461439.0
2006-06-06 14:47:00,101.345,101.345,101.267,101.267,45166398.0
2006-06-06 14:48:00,101.275,101.283,101.245,101.265,44131081.0
2006-06-06 14:49:00,101.27,101.29,101.245,101.28,145189474.0
2006-06-06 14:50:00,101.285,101.31,101.255,101.27,87214847.0
2006-06-06 14:51:00,101.285,101.305,101.26,101.268,39501725.0
2006-06-06 14:52:00,101.275,101.32,101.265,101.32,34874042.0
2006-06-06 14:53:00,101.325,101.35,101.285,101.285,90639506.0
2006-06-06 14:54:00,101.295,101.295,101.25,101.255,70631131.0
2006-06-06 14:55:00,101.26,101.28,101.225,101.25,214316631.0
2006-06-06 14:56:00,101.255,101.255,101.22,101.245,29310841.0
2006-06-06 14:57:00,101.245,101.245,101.2,101.22,32360843.0
2006-06-06 14:58:00,101.207,101.225,101.207,101.21,230995857.0
2006-06-06 14:59:00,101.202,101.24,101.167,101.22,157928678.0
2006-06-06 15:00:00,101.22,101.255,101.21,101.21,44454880.0
2006-06-06 15:01:00,101.2,101.215,101.18,101.215,53078978.0
2006-06-06 15:02:00,101.21,101.235,101.2,101.22,93745533.0
2006-06-06 15:03:00,101.213,101.213,101.16,101.175,118769654.0
2006-06-06 15:04:00,101.175,101.2,101.155,101.2,73340531.0
2006-06-06 15:05:00,101.193,101.207,101.17,101.195,44480990.0
2006-06-06 15:06:00,101.198,101.23,101.177,101.23,121967209.0
2006-06-06 15:07:00,101.24,101.24,101.207,101.22,14139137.0
2006-06-06 15:08:00,101.22,101.25,101.209,101.215,25819965.0
2006-06-06 15:09:00,101.225,101.23,101.205,101.205,63592326.0
2006-06-06 15:10:00,101.2,101.22,101.2,101.22,76479934.0
2006-06-06 15:11:00,101.22,101.22,101.17,101.192,88469307.0
2006-06-06 15:12:00,101.2,101.21,101.187,101.21,58079709.0
2006-06-06 15:13:00,101.22,101.22,101.155,101.22,85592958.0
2006-06-06 15:14:00,101.215,101.215,101.156,101.19,52150258.0
2006-06-06 15:15:00,101.175,101.21,101.12,101.21,70477905.0
2006-06-06 15:16:00,101.2,101.223,101.183,101.183,36967011.0
2006-06-06 15:17:00,101.185,101.203,101.18,101.2,54290977.0
2006-06-06 15:18:00,101.205,101.205,101.183,101.2,80989712.0
2006-06-06 15:19:00,101.195,101.215,101.193,101.195,137823894.0
2006-06-06 15:20:00,101.19,101.19,101.152,101.17,117201281.0
2006-06-06 15:21:00,101.17,101.18,101.164,101.167,62424481.0
2006-06-06 15:22:00,101.16,101.2,101.143,101.167,52920191.0
2006-06-06 15:23:00,101.17,101.205,101.153,101.195,37732973.0
2006-06-06 15:24:00,101.185,101.195,101.155,101.17,54522371.0
2006-06-06 15:25:00,101.16,101.175,101.16,101.165,57999935.0
2006-06-06 15:26:00,101.17,101.195,101.143,101.19,140690358.0
2006-06-06 15:27:00,101.185,101.215,101.167,101.18,66345510.0
2006-06-06 15:28:00,101.175,101.185,101.143,101.18,104805816.0
2006-06-06 15:29:00,101.175,101.19,101.165,101.19,53595310.0
2006-06-06 15:30:00,101.185,101.205,101.16,101.16,35965840.0
2006-06-06 15:31:00,101.165,101.19,101.145,101.145,30611937.0
2006-06-06 15:32:00,101.155,101.17,101.14,101.15,187553154.0
2006-06-06 15:33:00,101.147,101.153,101.105,101.125,112158127.0
2006-06-06 15:34:00,101.123,101.16,101.11,101.16,52916316.0
2006-06-06 15:35:00,101.16,101.165,101.135,101.165,77630955.0
2006-06-06 15:36:00,101.17,101.245,101.15,101.2,107263773.0
2006-06-06 15:37:00,101.2,101.27,101.13,101.243,53904628.0
2006-06-06 15:38:00,101.25,101.265,101.215,101.215,97748762.0
2006-06-06 15:39:00,101.215,101.24,101.215,101.225,198617458.0
2006-06-06 15:40:00,101.215,101.23,101.183,101.22,48980567.0
2006-06-06 15:41:00,101.225,101.255,101.2,101.255,48326706.0
2006-06-06 15:42:00,101.26,101.275,101.214,101.235,35022774.0
2006-06-06 15:43:00,101.225,101.265,101.175,101.26,93478543.0
2006-06-06 15:44:00,101.255,101.27,101.223,101.223,43067536.0
2006-06-06 15:45:00,101.235,101.235,101.187,101.195,77645100.0
2006-06-06 15:46:00,101.2,101.25,101.175,101.25,16756114.0
2006-06-06 15:47:00,101.228,101.26,101.195,101.23,35379046.0
2006-06-06 15:48:00,101.215,101.27,101.215,101.23,53222088.0
2006-06-06 15:49:00,101.227,101.227,101.17,101.19,158018802.0
2006-06-06 15:50:00,101.183,101.225,101.175,101.225,118455351.0
2006-06-06 15:51:00,101.23,101.29,101.22,101.25,34547060.0
2006-06-06 15:52:00,101.25,101.26,101.225,101.233,149817765.0
2006-06-06 15:53:00,101.24,101.24,101.205,101.23,149101883.0
2006-06-06 15:54:00,101.222,101.24,101.195,101.225,63692142.0
2006-06-06 15:55:00,101.22,101.279,101.189,101.215,112524760.0
2006-06-06 15:56:00,101.215,101.252,101.215,101.235,94238473.0
2006-06-06 15:57:00,101.235,101.235,101.2,101.21,62119324.0
2006-06-06 15:58:00,101.24,101.265,101.235,101.265,80108199.0
2006-06-06 15:59:00,101.265,101.265,101.182,101.225,101696546.0
2006-06-06 16:00:00,101.235,101.348,101.235,101.295,121915798.0
2006-06-06 16:01:00,101.295,101.39,101.295,101.39,85598898.0
2006-06-06 16:02:00,101.38,101.42,101.335,101.38,247006316.0
2006-06-06 16:03:00,101.39,101.422,101.38,101.41,56015969.0
2006-06-06 16:04:00,101.41,101.415,101.39,101.415,45229688.0
2006-06-06 16:05:00,101.425,101.425,101.395,101.405,160826278.0
2006-06-06 16:06:00,101.405,101.459,101.405,101.445,15633304.0
2006-06-06 16:07:00,101.44,101.472,101.433,101.462,29756594.0
2006-06-06 16:08:00,101.46,101.474,101.41,101.465,64833313.0
2006-06-06 16:09:00,101.455,101.51,101.434,101.468,50422642.0
2006-06-06 16:10:00,101.48,101.515,101.475,101.495,58612656.0
2006-06-06 16:11:00,101.495,101.505,101.47,101.49,38968193.0
2006-06-06 16:12:00,101.495,101.505,101.425,101.445,47235610.0
2006-06-06 16:13:00,101.433,101.45,101.433,101.45,321702142.0
2006-06-06 16:14:00,101.46,101.47,101.445,101.445,57164244.0
2006-06-06 16:15:00,101.445,101.463,101.403,101.403,87647632.0
2006-06-06 16:16:00,101.405,101.423,101.375,101.375,73234978.0
2006-06-06 16:17:00,101.373,101.43,101.36,101.38,31208823.0
2006-06-06 16:18:00,101.375,101.41,101.375,101.4,37896613.0
2006-06-06 16:19:00,101.41,101.44,101.41,101.43,174625805.0
2006-06-06 16:20:00,101.417,101.45,101.415,101.425,12380668.0
2006-06-06 16:21:00,101.427,101.427,101.393,101.415,59233793.0
2006-06-06 16:22:00,101.42,101.43,101.395,101.395,68438332.0
2006-06-06 16:23:00,101.4,101.415,101.375,101.385,31324472.0
2006-06-06 16:24:00,101.38,101.403,101.38,101.4,58726273.0
2006-06-06 16:25:00,101.4,101.43,101.4,101.42,52915901.0
2006-06-06 16:26:00,101.42,101.42,101.377,101.41,58891007.0
2006-06-06 16:27:00,101.41,101.41,101.385,101.39,40771956.0
2006-06-06 16:28:00,101.38,101.38,101.36,101.38,328525483.0
2006-06-06 16:29:00,101.385,101.436,101.385,101.42,139999128.0
2006-06-06 16:30:00,101.415,101.43,101.4,101.41,87097512.0
2006-06-06 16:31:00,101.41,101.437,101.405,101.437,71522319.0
2006-06-06 16:32:00,101.43,101.43,101.405,101.423,123442904.0
2006-06-06 16:33:00,101.435,101.44,101.41,101.415,55139041.0
2006-06-06 16:34:00,101.415,101.458,101.415,101.44,112732292.0
2006-06-06 16:35:00,101.423,101.44,101.37,101.383,33492033.0
2006-06-06 16:36:00,101.395,101.407,101.363,101.363,226669374.0
2006-06-06 16:37:00,101.365,101.387,101.359,101.37,66880392.0
2006-06-06 16:38:00,101.37,101.41,101.332,101.332,153988462.0
2006-06-06 16:39:00,101.345,101.417,101.345,101.417,17379984.0
2006-06-06 16:40:00,101.418,101.425,101.358,101.405,118699634.0
2006-06-06 16:41:00,101.405,101.43,101.373,101.43,66564666.0
2006-06-06 16:42:00,101.395,101.42,101.363,101.382,147324793.0
2006-06-06 16:43:00,101.383,101.435,101.339,101.435,109232420.0
2006-06-06 16:44:00,101.427,101.45,101.405,101.443,50035813.0
2006-06-06 16:45:00,101.455,101.513,101.445,101.482,20032080.0
2006-06-06 16:46:00,101.485,101.575,101.485,101.575,139740130.0
2006-06-06 16:47:00,101.575,101.595,101.54,101.55,62376910.0
2006-06-06 16:48:00,101.54,101.56,101.442,101.48,110206852.0
2006-06-06 16:49:00,101.495,101.54,101.48,101.528,27692309.0
2006-06-06 16:50:00,101.53,101.542,101.502,101.502,244476234.0
2006-06-06 16:51:00,101.51,101.56,101.51,101.517,77295625.0
2006-06-06 16:52:00,101.517,101.535,101.47,101.5,185143270.0
2006-06-06 16:53:00,101.51,101.51,101.482,101.483,72334310.0
2006-06-06 16:54:00,101.48,101.486,101.443,101.47,48906773.0
2006-06-06 16:55:00,101.483,101.505,101.48,101.48,77062197.0
2006-06-06 16:56:00,101.478,101.478,101.417,101.443,26316267.0
2006-06-06 16:57:00,101.44,101.49,101.44,101.45,38172715.0
2006-06-06 16:58:00,101.465,101.545,101.44,101.5,57907838.0
2006-06-06 16:59:00,101.505,101.595,101.505,101.575,174638471.0
2006-06-06 17:00:00,101.573,101.605,101.515,101.56,30550014.0
2006-06-06 17:01:00,101.57,101.57,101.53,101.568,73246825.0
2006-06-06 17:02:00,101.575,101.593,101.563,101.59,95076450.0
2006-06-06 17:03:00,101.585,101.6,101.505,101.525,113379454.0
2006-06-06 17:04:00,101.53,101.575,101.51,101.55,63904991.0
2006-06-06 17:05:00,101.55,101.56,101.485,101.548,125704173.0
2006-06-06 17:06:00,101.537,101.537,101.515,101.525,81684245.0
2006-06-06 17:07:00,101.523,101.57,101.52,101.56,155155358.0
2006-06-06 17:08:00,101.555,101.555,101.52,101.535,55683552.0
2006-06-06 17:09:00,101.54,101.54,101.487,101.487,127181954.0
2006-06-06 17:10:00,101.5,101.51,101.47,101.475,128268000.0
2006-06-06 17:11:00,101.485,101.545,101.47,101.5,78941100.0
2006-06-06 17:12:00,101.52,101.53,101.485,101.53,10142652.0
2006-06-06 17:13:00,101.522,101.522,101.503,101.508,126291562.0
2006-06-06 17:14:00,101.518,101.545,101.495,101.545,24814252.0
2006-06-06 17:15:00,101.55,101.595,101.55,101.595,98143478.0
2006-06-06 17:16:00,101.605,101.63,101.59,101.605,73206045.0
2006-06-06 17:17:00,101.6,101.642,101.588,101.632,129078498.0
2006-06-06 17:18:00,101.64,101.67,101.64,101.642,158278236.0
2006-06-06 17:19:00,101.642,101.642,101.583,101.583,126052206.0
2006-06-06 17:20:00,101.6,101.6,101.565,101.565,92452670.0
2006-06-06 17:21:00,101.548,101.595,101.54,101.59,81330240.0
2006-06-06 17:22:00,101.58,101.64,101.573,101.625,34136936.0
2006-06-06 17:23:00,101.63,101.67,101.615,101.65,23555506.0
2006-06-06 17:24:00,101.64,101.644,101.578,101.625,52602249.0
2006-06-06 17:25:00,101.633,101.633,101.605,101.62,34366981.0
2006-06-06 17:26:00,101.62,101.68,101.61,101.617,85720620.0
2006-06-06 17:27:00,101.623,101.665,101.615,101.615,64223611.0
2006-06-06 17:28:00,101.665,101.68,101.605,101.62,55455705.0
2006-06-06 17:29:00,101.62,101.66,101.62,101.632,51041387.0
2006-06-06 17:30:00,101.64,101.665,101.64,101.665,19811814.0
2006-06-06 17:31:00,101.665,101.665,101.625,101.625,104372697.0
2006-06-06 17:32:00,101.63,101.63,101.608,101.61,167931557.0
2006-06-06 17:33:00,101.615,101.635,101.6,101.61,62745353.0
2006-06-06 17:34:00,101.62,101.622,101.582,101.595,103012440.0
2006-06-06 17:35:00,101.6,101.62,101.57,101.595,53510624.0
2006-06-06 17:36:00,101.6,101.61,101.565,101.57,72030379.0
2006-06-06 17:37:00,101.58,101.585,101.53,101.545,63867777.0
2006-06-06 17:38:00,101.555,101.58,101.522,101.555,8984359.0
2006-06-06 17:39:00,101.565,101.59,101.55,101.56,76237174.0
2006-06-06 17:40:00,101.56,101.595,101.56,101.58,19153145.0
2006-06-06 17:41:00,101.585,101.605,101.54,101.573,28658987.0
2006-06-06 17:42:00,101.575,101.59,101.53,101.53,70604551.0
2006-06-06 17:43:00,101.55,101.59,101.53,101.59,20574054.0
2006-06-06 17:44:00,101.58,101.58,101.54,101.565,78170598.0
2006-06-06 17:45:00,101.553,101.59,101.553,101.57,145835381.0
2006-06-06 17:46:00,101.575,101.582,101.555,101.582,30838026.0
2006-06-06 17:47:00,101.583,101.609,101.583,101.605,90823522.0
2006-06-06 17:48:00,101.607,101.66,101.6,101.66,146291050.0
2006-06-06 17:49:00,101.665,101.665,101.62,101.62,65471406.0
2006-06-06 17:50:00,101.613,101.635,101.611,101.635,57513819.0
2006-06-06 17:51:00,101.63,101.63,101.575,101.585,75790057.0
2006-06-06 17:52:00,101.583,101.583,101.53,101.56,231357376.0
2006-06-06 17:53:00,101.55,101.6,101.54,101.59,44633148.0
2006-06-06 17:54:00,101.59,101.635,101.537,101.537,125668811.0
2006-06-06 17:55:00,101.54,101.545,101.525,101.54,54230706.0
2006-06-06 17:56:00,101.54,101.585,101.525,101.55,56813603.0
2006-06-06 17:57:00,101.555,101.59,101.51,101.52,27986031.0
2006-06-06 17:58:00,101.52,101.561,101.52,101.56,164229719.0
2006-06-06 17:59:00,101.575,101.585,101.53,101.545,19897295.0
2006-06-06 18:00:00,101.548,101.548,101.52,101.54,61304789.0
2006-06-06 18:01:00,101.53,101.555,101.495,101.522,19139487.0
2006-06-06 18:02:00,101.525,101.555,101.525,101.555,92085699.0
2006-06-06 18:03:00,101.565,101.605,101.565,101.605,9845609.0
2006-06-06 18:04:00,101.597,101.615,101.563,101.59,44453805.0
2006-06-06 18:05:00,101.583,101.607,101.558,101.607,78628268.0
2006-06-06 18:06:00,101.625,101.625,101.595,101.602,80879224.0
2006-06-06 18:07:00,101.605,101.605,101.575,101.575,84917327.0
2006-06-06 18:08:00,101.585,101.587,101.565,101.575,51338640.0
2006-06-06 18:09:00,101.58,101.586,101.53,101.54,139106813.0
2006-06-06 18:10:00,101.535,101.563,101.53,101.53,48756826.0
2006-06-06 18:11:00,101.533,101.57,101.533,101.535,48142940.0
2006-06-06 18:12:00,101.54,101.54,101.52,101.54,173126397.0
2006-06-06 18:13:00,101.54,101.555,101.515,101.545,28010931.0
2006-06-06 18:14:00,101.533,101.55,101.533,101.547,134446207.0
2006-06-06 18:15:00,101.55,101.555,101.499,101.53,80577038.0
2006-06-06 18:16:00,101.527,101.545,101.525,101.527,104371208.0
2006-06-06 18:17:00,101.535,101.554,101.528,101.528,77140680.0
2006-06-06 18:18:00,101.53,101.545,101.53,101.535,120470864.0
2006-06-06 18:19:00,101.54,101.572,101.54,101.55,25964285.0
2006-06-06 18:20:00,101.565,101.565,101.513,101.53,97774241.0
2006-06-06 18:21:00,101.535,101.551,101.53,101.53,40842885.0
2006-06-06 18:22:00,101.535,101.545,101.525,101.545,87567127.0
2006-06-06 18:23:00,101.545,101.545,101.53,101.53,20287854.0
2006-06-06 18:24:00,101.53,101.53,101.5,101.51,210411656.0
2006-06-06 18:25:00,101.51,101.53,101.51,101.53,92428353.0
2006-06-06 18:26:00,101.52,101.524,101.52,101.52,12582466.0
2006-06-06 18:27:00,101.53,101.53,101.5,101.503,33384384.0
2006-06-06 18:28:00,101.505,101.527,101.495,101.527,123914862.0
2006-06-06 18:29:00,101.513,101.53,101.501,101.503,98007970.0
2006-06-06 18:30:00,101.5,101.522,101.5,101.522,76986548.0
2006-06-06 18:31:00,101.517,101.518,101.495,101.51,133908058.0
2006-06-06 18:32:00,101.495,101.505,101.475,101.505,79668245.0
2006-06-06 18:33:00,101.5,101.5,101.44,101.44,404990017.0
2006-06-06 18:34:00,101.46,101.46,101.432,101.455,48778237.0
2006-06-06 18:35:00,101.44,101.44,101.425,101.425,25328022.0
2006-06-06 18:36:00,101.43,101.431,101.42,101.42,47052249.0
2006-06-06 18:37:00,101.408,101.43,101.375,101.38,41739390.0
2006-06-06 18:38:00,101.39,101.415,101.335,101.415,73926663.0
2006-06-06 18:39:00,101.407,101.425,101.385,101.405,120015350.0
2006-06-06 18:40:00,101.41,101.42,101.405,101.42,35803901.0
2006-06-06 18:41:00,101.42,101.42,101.397,101.397,53105953.0
2006-06-06 18:42:00,101.415,101.42,101.4,101.4,67935642.0
2006-06-06 18:43:00,101.385,101.44,101.385,101.44,74538005.0
2006-06-06 18:44:00,101.435,101.44,101.422,101.44,84863310.0
2006-06-06 18:45:00,101.44,101.44,101.412,101.413,46637448.0
2006-06-06 18:46:00,101.41,101.429,101.375,101.375,117738296.0
2006-06-06 18:47:00,101.425,101.45,101.425,101.45,94691828.0
2006-06-06 18:48:00,101.44,101.444,101.42,101.44,24257470.0
2006-06-06 18:49:00,101.44,101.46,101.43,101.46,156574024.0
2006-06-06 18:50:00,101.46,101.46,101.43,101.435,41577958.0
2006-06-06 18:51:00,101.435,101.45,101.406,101.445,81871670.0
2006-06-06 18:52:00,101.445,101.487,101.445,101.47,97716600.0
2006-06-06 18:53:00,101.478,101.515,101.478,101.515,76167963.0
2006-06-06 18:54:00,101.503,101.503,101.457,101.457,42224449.0
2006-06-06 18:55:00,101.46,101.5,101.46,101.48,40450577.0
2006-06-06 18:56:00,101.48,101.49,101.47,101.48,77602927.0
2006-06-06 18:57:00,101.48,101.485,101.445,101.475,27350609.0
2006-06-06 18:58:00,101.48,101.495,101.469,101.495,75337253.0
2006-06-06 18:59:00,101.48,101.495,101.45,101.47,9367050.0
2006-06-06 19:00:00,101.463,101.464,101.445,101.453,148050234.0
2006-06-06 19:01:00,101.455,101.455,101.43,101.433,50006968.0
2006-06-06 19:02:00,101.43,101.432,101.425,101.425,38893983.0
2006-06-06 19:03:00,101.41,101.43,101.405,101.43,126313390.0
2006-06-06 19:04:00,101.423,101.44,101.413,101.415,45197024.0
2006-06-06 19:05:00,101.425,101.435,101.423,101.425,121377825.0
2006-06-06 19:06:00,101.423,101.445,101.423,101.425,70055526.0
2006-06-06 19:07:00,101.425,101.44,101.424,101.44,42361553.0
2006-06-06 19:08:00,101.427,101.439,101.425,101.425,78309894.0
2006-06-06 19:09:00,101.43,101.438,101.415,101.435,46320676.0
2006-06-06 19:10:00,101.435,101.45,101.425,101.425,91579073.0
2006-06-06 19:11:00,101.445,101.457,101.42,101.42,24708766.0
2006-06-06 19:12:00,101.45,101.458,101.445,101.445,60798393.0
2006-06-06 19:13:00,101.435,101.436,101.424,101.43,210742997.0
2006-06-06 19:14:00,101.425,101.44,101.425,101.435,30316846.0
2006-06-06 19:15:00,101.435,101.45,101.435,101.435,51473793.0
2006-06-06 19:16:00,101.435,101.436,101.405,101.425,125404005.0
2006-06-06 19:17:00,101.423,101.441,101.395,101.405,92640361.0
2006-06-06 19:18:00,101.405,101.423,101.405,101.42,119629865.0
2006-06-06 19:19:00,101.42,101.42,101.407,101.41,181884857.0
2006-06-06 19:20:00,101.402,101.43,101.4,101.415,99377442.0
2006-06-06 19:21:00,101.42,101.437,101.42,101.43,53457299.0
2006-06-06 19:22:00,101.435,101.435,101.41,101.425,79058712.0
2006-06-06 19:23:00,101.42,101.445,101.415,101.415,99742320.0
2006-06-06 19:24:00,101.407,101.43,101.407,101.43,70232122.0
2006-06-06 19:25:00,101.43,101.43,101.413,101.415,24451556.0
2006-06-06 19:26:00,101.415,101.455,101.415,101.455,235634030.0
2006-06-06 19:27:00,101.453,101.453,101.42,101.42,89405680.0
2006-06-06 19:28:00,101.413,101.43,101.4,101.4,199542759.0
2006-06-06 19:29:00,101.41,101.445,101.379,101.425,138116649.0
2006-06-06 19:30:00,101.43,101.446,101.43,101.443,105770018.0
2006-06-06 19:31:00,101.44,101.455,101.437,101.455,158983783.0
2006-06-06 19:32:00,101.455,101.47,101.435,101.47,82845145.0
2006-06-06 19:33:00,101.453,101.468,101.445,101.46,72204328.0
2006-06-06 19:34:00,101.468,101.468,101.44,101.44,103835139.0
2006-06-06 19:35:00,101.46,101.46,101.443,101.443,117216590.0
2006-06-06 19:36:00,101.445,101.451,101.435,101.45,193523188.0
2006-06-06 19:37:00,101.45,101.45,101.43,101.447,97951923.0
2006-06-06 19:38:00,101.442,101.46,101.441,101.46,50720808.0
2006-06-06 19:39:00,101.46,101.47,101.42,101.46,12395441.0
2006-06-06 19:40:00,101.45,101.475,101.45,101.475,102566925.0
2006-06-06 19:41:00,101.46,101.49,101.455,101.455,182628128.0
2006-06-06 19:42:00,101.44,101.48,101.44,101.455,51464918.0
2006-06-06 19:43:00,101.457,101.48,101.457,101.475,54026210.0
2006-06-06 19:44:00,101.477,101.502,101.425,101.46,159572481.0
2006-06-06 19:45:00,101.45,101.477,101.412,101.46,44709893.0
2006-06-06 19:46:00,101.475,101.49,101.47,101.49,89996061.0
2006-06-06 19:47:00,101.485,101.504,101.441,101.493,30302261.0
2006-06-06 19:48:00,101.5,101.505,101.49,101.5,38374815.0
2006-06-06 19:49:00,101.493,101.511,101.493,101.5,112059357.0
2006-06-06 19:50:00,101.51,101.515,101.495,101.495,114791241.0
2006-06-06 19:51:00,101.495,101.501,101.49,101.49,25090622.0
2006-06-06 19:52:00,101.505,101.516,101.502,101.505,89513310.0
2006-06-06 19:53:00,101.5,101.515,101.5,101.503,197280892.0
2006-06-06 19:54:00,101.51,101.513,101.504,101.51,214598880.0
2006-06-06 19:55:00,101.51,101.527,101.51,101.515,50505616.0
2006-06-06 19:56:00,101.52,101.54,101.52,101.54,28080134.0
2006-06-06 19:57:00,101.535,101.54,101.525,101.54,41144130.0
2006-06-06 19:58:00,101.53,101.545,101.53,101.53,130806577.0
2006-06-06 19:59:00,101.525,101.525,101.5,101.51,76930699.0
2006-06-06 20:00:00,101.5,101.515,101.49,101.492,151460625.0
2006-06-06 20:01:00,101.485,101.498,101.47,101.488,26696879.0
2006-06-06 20:02:00,101.48,101.5,101.48,101.485,110731299.0
2006-06-06 20:03:00,101.485,101.5,101.472,101.5,69785116.0
2006-06-06 20:04:00,101.495,101.495,101.475,101.475,148519344.0
2006-06-06 20:05:00,101.475,101.505,101.475,101.48,18148513.0
2006-06-06 20:06:00,101.49,101.513,101.48,101.48,80441957.0
2006-06-06 20:07:00,101.468,101.485,101.45,101.485,33534490.0
2006-06-06 20:08:00,101.49,101.51,101.49,101.51,82725645.0
2006-06-06 20:09:00,101.505,101.505,101.49,101.49,81152244.0
2006-06-06 20:10:00,101.49,101.5,101.473,101.473,18123454.0
2006-06-06 20:11:00,101.47,101.481,101.465,101.48,85896967.0
2006-06-06 20:12:00,101.475,101.478,101.469,101.47,77302195.0
2006-06-06 20:13:00,101.465,101.537,101.465,101.515,31608017.0
2006-06-06 20:14:00,101.52,101.52,101.49,101.52,62902483.0
2006-06-06 20:15:00,101.52,101.525,101.503,101.525,21661698.0
2006-06-06 20:16:00,101.52,101.52,101.475,101.495,57387299.0
2006-06-06 20:17:00,101.5,101.513,101.47,101.51,159108850.0
2006-06-06 20:18:00,101.51,101.524,101.51,101.515,94584132.0
2006-06-06 20:19:00,101.5,101.52,101.5,101.52,26191744.0
2006-06-06 20:20:00,101.52,101.535,101.497,101.535,38667592.0
2006-06-06 20:21:00,101.535,101.55,101.525,101.54,64721535.0
2006-06-06 20:22:00,101.54,101.57,101.525,101.56,23778852.0
2006-06-06 20:23:00,101.56,101.56,101.51,101.51,11568507.0
2006-06-06 20:24:00,101.51,101.54,101.51,101.525,28738384.0
2006-06-06 20:25:00,101.54,101.545,101.517,101.545,48772004.0
2006-06-06 20:26:00,101.55,101.55,101.52,101.52,48831415.0
2006-06-06 20:27:00,101.52,101.523,101.51,101.51,325648323.0
2006-06-06 20:28:00,101.515,101.543,101.511,101.525,28988486.0
2006-06-06 20:29:00,101.53,101.545,101.513,101.527,52075885.0
2006-06-06 20:30:00,101.525,101.528,101.51,101.513,41976927.0
2006-06-06 20:31:00,101.52,101.535,101.52,101.52,96671438.0
2006-06-06 20:32:00,101.53,101.53,101.515,101.525,126934326.0
2006-06-06 20:33:00,101.522,101.537,101.512,101.525,30125204.0
2006-06-06 20:34:00,101.53,101.541,101.528,101.528,99764043.0
2006-06-06 20:35:00,101.54,101.545,101.514,101.517,62564071.0
2006-06-06 20:36:00,101.518,101.552,101.518,101.537,85224076.0
2006-06-06 20:37:00,101.545,101.57,101.545,101.57,90167352.0
2006-06-06 20:38:00,101.57,101.57,101.523,101.545,49798164.0
2006-06-06 20:39:00,101.545,101.563,101.52,101.56,130149134.0
2006-06-06 20:40:00,101.56,101.588,101.56,101.565,97608341.0
2006-06-06 20:41:00,101.57,101.607,101.56,101.597,138767620.0
2006-06-06 20:42:00,101.595,101.615,101.595,101.6,18765264.0
2006-06-06 20:43:00,101.605,101.605,101.58,101.58,60543748.0
2006-06-06 20:44:00,101.58,101.585,101.555,101.565,42179025.0
2006-06-06 20:45:00,101.57,101.603,101.545,101.545,83472825.0
2006-06-06 20:46:00,101.545,101.6,101.545,101.595,47756869.0
2006-06-06 20:47:00,101.6,101.6,101.573,101.573,14497839.0
2006-06-06 20:48:00,101.56,101.591,101.56,101.59,41538627.0
2006-06-06 20:49:00,101.59,101.59,101.53,101.585,80226404.0
2006-06-06 20:50:00,101.593,101.61,101.592,101.592,192417072.0
2006-06-06 20:51:00,101.59,101.62,101.588,101.61,88349449.0
2006-06-06 20:52:00,101.6,101.621,101.57,101.615,28164308.0
2006-06-06 20:53:00,101.62,101.62,101.593,101.617,75899496.0
2006-06-06 20:54:00,101.62,101.62,101.597,101.62,45211680.0
2006-06-06 20:55:00,101.625,101.625,101.582,101.608,105459807.0
2006-06-06 20:56:00,101.61,101.632,101.59,101.632,227582972.0
2006-06-06 20:57:00,101.64,101.64,101.62,101.63,254092416.0
2006-06-06 20:58:00,101.63,101.63,101.582,101.582,27748323.0
2006-06-06 20:59:00,101.59,101.605,101.573,101.6,129379725.0
2006-06-06 21:00:00,101.598,101.62,101.548,101.605,51065415.0
2006-06-06 21:01:00,101.605,101.608,101.58,101.605,17099303.0
2006-06-06 21:02:00,101.6,101.623,101.6,101.613,78943503.0
2006-06-06 21:03:00,101.565,101.64,101.565,101.62,55635776.0
2006-06-06 21:04:00,101.62,101.626,101.57,101.595,198008301.0
2006-06-06 21:05:00,101.6,101.62,101.6,101.61,136733962.0
2006-06-06 21:06:00,101.613,101.613,101.587,101.592,49338364.0
2006-06-06 21:07:00,101.6,101.61,101.585,101.592,62584154.0
2006-06-06 21:08:00,101.595,101.606,101.595,101.595,52690465.0
2006-06-06 21:09:00,101.59,101.6,101.578,101.595,52442284.0
2006-06-06 21:10:00,101.575,101.598,101.567,101.567,91948148.0
2006-06-06 21:11:00,101.575,101.6,101.56,101.6,55201679.0
2006-06-06 21:12:00,101.597,101.603,101.59,101.598,20564557.0
2006-06-06 21:13:00,101.6,101.643,101.575,101.615,35970595.0
2006-06-06 21:14:00,101.605,101.62,101.585,101.62,66548996.0
2006-06-06 21:15:00,101.62,101.62,101.583,101.595,173558761.0
2006-06-06 21:16:00,101.595,101.6,101.59,101.592,41760352.0
2006-06-06 21:17:00,101.6,101.6,101.592,101.6,42679087.0
2006-06-06 21:18:00,101.6,101.61,101.585,101.585,54286291.0
2006-06-06 21:19:00,101.582,101.595,101.578,101.59,53827147.0
2006-06-06 21:20:00,101.59,101.594,101.59,101.593,42489046.0
2006-06-06 21:21:00,101.6,101.622,101.6,101.61,77053622.0
2006-06-06 21:22:00,101.61,101.622,101.61,101.617,64899414.0
2006-06-06 21:23:00,101.625,101.655,101.625,101.64,17076621.0
2006-06-06 21:24:00,101.628,101.65,101.617,101.617,72440790.0
2006-06-06 21:25:00,101.63,101.67,101.625,101.645,64752102.0
2006-06-06 21:26:00,101.645,101.668,101.645,101.655,35230083.0
2006-06-06 21:27:00,101.645,101.664,101.645,101.66,97249131.0
2006-06-06 21:28:00,101.655,101.655,101.612,101.625,80863560.0
2006-06-06 21:29:00,101.63,101.63,101.612,101.615,22159196.0
2006-06-06 21:30:00,101.608,101.608,101.555,101.555,46589258.0
2006-06-06 21:31:00,101.598,101.615,101.598,101.615,90626718.0
2006-06-06 21:32:00,101.61,101.623,101.61,101.62,113643777.0
2006-06-06 21:33:00,101.615,101.615,101.599,101.603,120405201.0
2006-06-06 21:34:00,101.61,101.635,101.61,101.63,87190339.0
2006-06-06 21:35:00,101.622,101.63,101.617,101.622,79671945.0
2006-06-06 21:36:00,101.63,101.65,101.629,101.65,162599892.0
2006-06-06 21:37:00,101.65,101.665,101.65,101.665,60743958.0
2006-06-06 21:38:00,101.655,101.705,101.655,101.69,42012242.0
2006-06-06 21:39:00,101.682,101.682,101.665,101.665,45981407.0
2006-06-06 21:40:00,101.665,101.69,101.665,101.685,158798423.0
2006-06-06 21:41:00,101.69,101.71,101.69,101.7,42022032.0
2006-06-06 21:42:00,101.695,101.71,101.685,101.69,130240350.0
2006-06-06 21:43:00,101.695,101.695,101.675,101.69,102819702.0
2006-06-06 21:44:00,101.69,101.705,101.68,101.705,95251687.0
2006-06-06 21:45:00,101.693,101.702,101.65,101.65,113832271.0
2006-06-06 21:46:00,101.7,101.72,101.7,101.72,47552289.0
2006-06-06 21:47:00,101.735,101.735,101.68,101.715,93393523.0
2006-06-06 21:48:00,101.705,101.712,101.692,101.697,150516163.0
2006-06-06 21:49:00,101.707,101.715,101.7,101.7,123415738.0
2006-06-06 21:50:00,101.71,101.733,101.7,101.728,33922255.0
2006-06-06 21:51:00,101.728,101.728,101.723,101.725,51803066.0
2006-06-06 21:52:00,101.71,101.738,101.71,101.733,36506145.0
2006-06-06 21:53:00,101.74,101.74,101.72,101.73,50959822.0
2006-06-06 21:54:00,101.733,101.735,101.723,101.725,154185178.0
2006-06-06 21:55:00,101.727,101.731,101.716,101.73,98718977.0
2006-06-06 21:56:00,101.72,101.728,101.7,101.7,107880116.0
2006-06-06 21:57:00,101.71,101.715,101.694,101.695,98018100.0
2006-06-06 21:58:00,101.695,101.711,101.695,101.695,158591167.0
2006-06-06 21:59:00,101.69,101.691,101.68,101.68,63282722.0
2006-06-06 22:00:00,101.68,101.707,101.665,101.665,29715992.0
2006-06-06 22:01:00,101.71,101.735,101.707,101.715,111844792.0
2006-06-06 22:02:00,101.707,101.726,101.707,101.725,40856634.0
2006-06-06 22:03:00,101.725,101.725,101.7,101.705,61272153.0
2006-06-06 22:04:00,101.71,101.714,101.689,101.695,35610149.0
2006-06-06 22:05:00,101.705,101.705,101.655,101.665,89902889.0
2006-06-06 22:06:00,101.66,101.7,101.66,101.675,134058692.0
2006-06-06 22:07:00,101.675,101.695,101.673,101.673,54122971.0
2006-06-06 22:08:00,101.68,101.705,101.68,101.69,57832506.0
2006-06-06 22:09:00,101.695,101.705,101.69,101.69,87327937.0
2006-06-06 22:10:00,101.7,101.719,101.653,101.695,19239025.0
2006-06-06 22:11:00,101.7,101.73,101.7,101.73,156717533.0
2006-06-06 22:12:00,101.74,101.77,101.73,101.73,83026907.0
2006-06-06 22:13:00,101.74,101.77,101.695,101.745,12837884.0
2006-06-06 22:14:00,101.74,101.752,101.732,101.75,69508198.0
2006-06-06 22:15:00,101.745,101.75,101.695,101.695,26183673.0
2006-06-06 22:16:00,101.7,101.725,101.7,101.725,44463589.0
2006-06-06 22:17:00,101.73,101.745,101.715,101.735,93798141.0
2006-06-06 22:18:00,101.73,101.735,101.713,101.735,79927221.0
2006-06-06 22:19:00,101.735,101.755,101.73,101.755,109133517.0
2006-06-06 22:20:00,101.76,101.76,101.708,101.74,145881607.0
2006-06-06 22:21:00,101.74,101.784,101.74,101.755,71472620.0
2006-06-06 22:22:00,101.755,101.76,101.745,101.745,142886150.0
2006-06-06 22:23:00,101.745,101.765,101.73,101.755,57476744.0
2006-06-06 22:24:00,101.757,101.763,101.754,101.755,24314035.0
2006-06-06 22:25:00,101.75,101.75,101.723,101.725,42638420.0
2006-06-06 22:26:00,101.745,101.745,101.725,101.74,42125774.0
2006-06-06 22:27:00,101.74,101.74,101.72,101.72,61006028.0
2006-06-06 22:28:00,101.725,101.745,101.725,101.725,231316352.0
2006-06-06 22:29:00,101.73,101.76,101.73,101.76,53564105.0
2006-06-06 22:30:00,101.752,101.753,101.733,101.74,208920268.0
2006-06-06 22:31:00,101.75,101.761,101.735,101.75,37960758.0
2006-06-06 22:32:00,101.753,101.765,101.742,101.765,18613751.0
2006-06-06 22:33:00,101.775,101.775,101.727,101.75,26612209.0
2006-06-06 22:34:00,101.743,101.757,101.74,101.757,226931301.0
2006-06-06 22:35:00,101.747,101.763,101.747,101.763,199799794.0
2006-06-06 22:36:00,101.76,101.771,101.745,101.745,68106288.0
2006-06-06 22:37:00,101.76,101.77,101.76,101.765,108622829.0
2006-06-06 22:38:00,101.755,101.775,101.75,101.767,65172182.0
2006-06-06 22:39:00,101.765,101.79,101.765,101.79,106266823.0
2006-06-06 22:40:00,101.785,101.79,101.775,101.79,91284373.0
2006-06-06 22:41:00,101.793,101.802,101.79,101.795,99267162.0
2006-06-06 22:42:00,101.8,101.8,101.782,101.8,27390399.0
2006-06-06 22:43:00,101.795,101.805,101.788,101.788,38510616.0
2006-06-06 22:44:00,101.795,101.795,101.77,101.78,33998112.0
2006-06-06 22:45:00,101.78,101.785,101.774,101.785,56778039.0
2006-06-06 22:46:00,101.78,101.796,101.78,101.78,38000511.0
2006-06-06 22:47:00,101.78,101.78,101.77,101.78,113871425.0
2006-06-06 22:48:00,101.77,101.79,101.73,101.77,47216826.0
2006-06-06 22:49:00,101.77,101.805,101.77,101.805,40431277.0
2006-06-06 22:50:00,101.805,101.83,101.8,101.83,113465026.0
2006-06-06 22:51:00,101.83,101.83,101.775,101.787,45422512.0
2006-06-06 22:52:00,101.8,101.825,101.762,101.825,52936995.0
2006-06-06 22:53:00,101.81,101.817,101.8,101.805,147200517.0
2006-06-06 22:54:00,101.815,101.827,101.8,101.8,15766474.0
2006-06-06 22:55:00,101.81,101.82,101.795,101.82,117466878.0
2006-06-06 22:56:00,101.83,101.84,101.815,101.835,109193150.0
2006-06-06 22:57:00,101.835,101.835,101.75,101.75,135679880.0
2006-06-06 22:58:00,101.738,101.78,101.738,101.78,63879599.0
2006-06-06 22:59:00,101.775,101.785,101.77,101.773,31682821.0
2006-06-06 23:00:00,101.773,101.78,101.725,101.775,166802386.0
2006-06-06 23:27:00,101.775,101.78,101.772,101.772,57363607.0
2006-06-06 23:28:00,101.78,101.78,101.665,101.665,87726817.0
2006-06-06 23:29:00,101.663,101.68,101.66,101.66,167728232.0
2006-06-06 23:30:00,101.66,101.685,101.658,101.658,77537759.0
2006-06-06 23:31:00,101.662,101.675,101.661,101.675,42610071.0
2006-06-06 23:32:00,101.68,101.705,101.67,101.675,86701720.0
2006-06-06 23:33:00,101.68,101.683,101.633,101.648,111463059.0
2006-06-06 23:34:00,101.65,101.65,101.632,101.635,86266906.0
2006-06-06 23:35:00,101.635,101.64,101.625,101.63,163032437.0
2006-06-06 23:36:00,101.628,101.655,101.62,101.645,179575396.0
2006-06-06 23:37:00,101.645,101.66,101.63,101.65,41118078.0
2006-06-06 23:38:00,101.645,101.65,101.637,101.64,194481547.0
2006-06-06 23:39:00,101.65,101.655,101.635,101.65,125643283.0
2006-06-06 23:40:00,101.65,101.655,101.638,101.65,147152238.0
2006-06-06 23:41:00,101.605,101.65,101.605,101.645,36929656.0
2006-06-06 23:42:00,101.645,101.655,101.605,101.645,112314152.0
2006-06-06 23:43:00,101.65,101.65,101.638,101.645,90409119.0
2006-06-06 23:44:00,101.65,101.65,101.64,101.65,135643847.0
2006-06-06 23:45:00,101.643,101.655,101.605,101.65,434144832.0
2006-06-06 23:46:00,101.643,101.65,101.635,101.647,32406231.0
2006-06-06 23:47:00,101.65,101.655,101.635,101.645,52532882.0
2006-06-06 23:48:00,101.645,101.65,101.637,101.638,63179316.0
2006-06-06 23:49:00,101.643,101.65,101.635,101.647,30417258.0
2006-06-06 23:50:00,101.643,101.65,101.638,101.65,62307411.0
2006-06-06 23:51:00,101.645,101.65,101.64,101.642,268402224.0
2006-06-06 23:52:00,101.65,101.655,101.635,101.65,172495994.0
2006-06-06 23:53:00,101.64,101.65,101.635,101.64,97758695.0
2006-06-06 23:54:00,101.64,101.655,101.6,101.643,67249095.0
2006-06-06 23:55:00,101.648,101.655,101.64,101.64,306837804.0
2006-06-06 23:56:00,101.645,101.655,101.64,101.655,71887589.0
2006-06-06 23:57:00,101.645,101.655,101.64,101.64,90254878.0
2006-06-06 23:58:00,101.635,101.655,101.635,101.655,87690045.0
2006-06-06 23:59:00,101.645,101.65,101.64,101.643,127406870.0
2006-06-07 00:00:00,101.655,101.655,101.64,101.65,70778751.0
2006-06-07 00:01:00,101.655,101.655,101.642,101.645,58849940.0
2006-06-07 00:02:00,101.645,101.655,101.64,101.648,201064533.0
2006-06-07 00:03:00,101.643,101.655,101.642,101.642,127512464.0
2006-06-07 00:04:00,101.645,101.65,101.635,101.65,73020559.0
2006-06-07 00:05:00,101.645,101.65,101.64,101.645,120558677.0
2006-06-07 00:06:00,101.65,101.65,101.635,101.643,48154478.0
2006-06-07 00:07:00,101.643,101.65,101.643,101.65,53449458.0
2006-06-07 00:08:00,101.637,101.655,101.637,101.648,52575749.0
2006-06-07 00:09:00,101.648,101.655,101.635,101.643,124599257.0
2006-06-07 00:10:00,101.645,101.655,101.643,101.65,24119600.0
2006-06-07 00:11:00,101.642,101.655,101.642,101.645,57519382.0
2006-06-07 00:12:00,101.64,101.655,101.64,101.64,151621335.0
2006-06-07 00:13:00,101.65,101.655,101.64,101.64,26137914.0
2006-06-07 00:14:00,101.64,101.645,101.64,101.643,151841135.0
2006-06-07 00:15:00,101.645,101.65,101.64,101.65,40894747.0
2006-06-07 00:16:00,101.65,101.65,101.635,101.645,48789524.0
2006-06-07 00:17:00,101.645,101.65,101.638,101.65,106097452.0
2006-06-07 00:18:00,101.638,101.65,101.638,101.643,256150879.0
2006-06-07 00:19:00,101.64,101.655,101.64,101.64,101606536.0
2006-06-07 00:20:00,101.638,101.645,101.638,101.645,76219748.0
2006-06-07 00:21:00,101.645,101.655,101.64,101.65,113987401.0
2006-06-07 00:22:00,101.64,101.65,101.63,101.643,148004491.0
2006-06-07 00:23:00,101.65,101.65,101.64,101.64,174669807.0
2006-06-07 00:24:00,101.645,101.648,101.64,101.645,47145248.0
2006-06-07 00:25:00,101.645,101.65,101.605,101.645,185339146.0
2006-06-07 00:26:00,101.647,101.65,101.62,101.62,63198965.0
2006-06-07 00:27:00,101.647,101.65,101.63,101.65,57167917.0
2006-06-07 00:28:00,101.655,101.655,101.637,101.65,54542445.0
2006-06-07 00:29:00,101.65,101.65,101.64,101.643,21437033.0
2006-06-07 00:30:00,101.64,101.65,101.64,101.645,90241083.0
2006-06-07 00:31:00,101.65,101.65,101.64,101.65,61760438.0
2006-06-07 00:32:00,101.638,101.65,101.638,101.65,129187026.0
2006-06-07 00:33:00,101.64,101.655,101.64,101.645,99150872.0
2006-06-07 00:34:00,101.645,101.645,101.637,101.645,51906576.0
2006-06-07 00:35:00,101.645,101.65,101.64,101.65,30395574.0
2006-06-07 00:36:00,101.645,101.65,101.643,101.645,112544057.0
2006-06-07 00:37:00,101.645,101.655,101.645,101.645,47349218.0
2006-06-07 00:38:00,101.645,101.655,101.635,101.65,122989599.0
2006-06-07 00:39:00,101.65,101.655,101.637,101.642,16783925.0
2006-06-07 00:40:00,101.65,101.655,101.64,101.655,69467733.0
2006-06-07 00:41:00,101.655,101.655,101.64,101.64,38293638.0
2006-06-07 00:42:00,101.645,101.655,101.643,101.645,36030764.0
2006-06-07 00:43:00,101.64,101.65,101.637,101.65,202051303.0
2006-06-07 00:44:00,101.65,101.65,101.635,101.65,37374791.0
2006-06-07 00:45:00,101.643,101.65,101.637,101.642,131186858.0
2006-06-07 00:46:00,101.64,101.655,101.635,101.65,101552874.0
2006-06-07 00:47:00,101.65,101.65,101.605,101.64,34347703.0
2006-06-07 00:48:00,101.64,101.655,101.64,101.65,34206681.0
2006-06-07 00:49:00,101.645,101.655,101.637,101.64,44869551.0
2006-06-07 00:50:00,101.65,101.655,101.637,101.637,205346753.0
2006-06-07 00:51:00,101.647,101.65,101.637,101.64,100250937.0
2006-06-07 00:52:00,101.645,101.65,101.635,101.65,83564759.0
2006-06-07 00:53:00,101.64,101.65,101.64,101.65,20328125.0
2006-06-07 00:54:00,101.65,101.65,101.643,101.643,27068994.0
2006-06-07 00:55:00,101.64,101.655,101.64,101.643,80065328.0
2006-06-07 00:56:00,101.65,101.65,101.64,101.645,69870241.0
2006-06-07 00:57:00,101.65,101.655,101.64,101.645,161177768.0
2006-06-07 00:58:00,101.655,101.655,101.64,101.645,95285884.0
2006-06-07 00:59:00,101.64,101.65,101.64,101.65,32359516.0
2006-06-07 01:00:00,101.645,101.675,101.644,101.675,30792064.0
2006-06-07 01:01:00,101.66,101.675,101.66,101.67,67117291.0
2006-06-07 01:02:00,101.66,101.669,101.655,101.66,186791139.0
2006-06-07 01:03:00,101.657,101.674,101.65,101.665,90388103.0
2006-06-07 01:04:00,101.668,101.675,101.657,101.67,28925621.0
2006-06-07 01:05:00,101.67,101.69,101.665,101.673,105595129.0
2006-06-07 01:06:00,101.68,101.69,101.67,101.675,31766044.0
2006-06-07 01:07:00,101.678,101.679,101.655,101.66,189115938.0
2006-06-07 01:08:00,101.663,101.675,101.658,101.67,73790083.0
2006-06-07 01:09:00,101.67,101.67,101.65,101.65,32287074.0
2006-06-07 01:10:00,101.66,101.66,101.643,101.645,55386610.0
2006-06-07 01:11:00,101.642,101.642,101.63,101.63,98872742.0
2006-06-07 01:12:00,101.62,101.63,101.615,101.63,204885204.0
2006-06-07 01:13:00,101.625,101.652,101.59,101.635,48864964.0
2006-06-07 01:14:00,101.645,101.645,101.617,101.63,12708045.0
2006-06-07 01:15:00,101.622,101.638,101.62,101.627,56674708.0
2006-06-07 01:16:00,101.625,101.625,101.605,101.62,86810772.0
2006-06-07 01:17:00,101.62,101.62,101.602,101.61,28413463.0
2006-06-07 01:18:00,101.608,101.62,101.604,101.62,75902044.0
2006-06-07 01:19:00,101.62,101.633,101.62,101.633,30076884.0
2006-06-07 01:20:00,101.635,101.66,101.635,101.635,44479957.0
2006-06-07 01:21:00,101.63,101.637,101.627,101.63,82829980.0
2006-06-07 01:22:00,101.63,101.64,101.62,101.64,15146770.0
2006-06-07 01:23:00,101.635,101.643,101.605,101.63,19123793.0
2006-06-07 01:24:00,101.625,101.64,101.61,101.61,95686952.0
2006-06-07 01:25:00,101.62,101.641,101.618,101.618,75080971.0
2006-06-07 01:26:00,101.61,101.62,101.608,101.613,43781910.0
2006-06-07 01:27:00,101.615,101.648,101.615,101.648,157598623.0
2006-06-07 01:28:00,101.657,101.657,101.638,101.645,32377411.0
2006-06-07 01:29:00,101.638,101.655,101.617,101.625,14853058.0
2006-06-07 01:30:00,101.62,101.637,101.62,101.62,31549139.0
2006-06-07 01:31:00,101.625,101.634,101.623,101.623,138210164.0
2006-06-07 01:32:00,101.62,101.641,101.62,101.635,94812861.0
2006-06-07 01:33:00,101.635,101.65,101.63,101.63,86574980.0
2006-06-07 01:34:00,101.62,101.633,101.61,101.61,75529863.0
2006-06-07 01:35:00,101.61,101.635,101.61,101.635,50991071.0
2006-06-07 01:36:00,101.635,101.66,101.635,101.66,25657231.0
2006-06-07 01:37:00,101.65,101.651,101.635,101.645,204433318.0
2006-06-07 01:38:00,101.645,101.655,101.64,101.64,80678137.0
2006-06-07 01:39:00,101.64,101.655,101.64,101.655,140627529.0
2006-06-07 01:40:00,101.66,101.67,101.615,101.63,122498804.0
2006-06-07 01:41:00,101.62,101.64,101.607,101.64,72601010.0
2006-06-07 01:42:00,101.64,101.65,101.6,101.65,34368080.0
2006-06-07 01:43:00,101.645,101.653,101.605,101.625,154116824.0
2006-06-07 01:44:00,101.625,101.65,101.625,101.625,72784593.0
2006-06-07 01:45:00,101.632,101.64,101.59,101.59,39864630.0
2006-06-07 01:46:00,101.635,101.636,101.62,101.625,101736140.0
2006-06-07 01:47:00,101.627,101.627,101.593,101.613,81440145.0
2006-06-07 01:48:00,101.62,101.62,101.604,101.608,63384165.0
2006-06-07 01:49:00,101.603,101.62,101.601,101.603,114712056.0
2006-06-07 01:50:00,101.6,101.63,101.6,101.615,58276187.0
2006-06-07 01:51:00,101.62,101.623,101.605,101.612,55008649.0
2006-06-07 01:52:00,101.62,101.625,101.612,101.615,90679495.0
2006-06-07 01:53:00,101.62,101.62,101.603,101.603,80621418.0
2006-06-07 01:54:00,101.6,101.622,101.597,101.6,67551767.0
2006-06-07 01:55:00,101.6,101.61,101.562,101.61,30798987.0
2006-06-07 01:56:00,101.615,101.632,101.615,101.625,109494789.0
2006-06-07 01:57:00,101.63,101.643,101.629,101.633,43599107.0
2006-06-07 01:58:00,101.64,101.651,101.589,101.635,175834769.0
2006-06-07 01:59:00,101.64,101.652,101.64,101.645,103981821.0
2006-06-07 02:00:00,101.645,101.645,101.629,101.63,103588184.0
2006-06-07 02:01:00,101.625,101.625,101.568,101.61,194787605.0
2006-06-07 02:02:00,101.603,101.61,101.6,101.61,47879534.0
2006-06-07 02:03:00,101.605,101.609,101.585,101.585,115075971.0
2006-06-07 02:04:00,101.58,101.59,101.535,101.59,28602327.0
2006-06-07 02:05:00,101.59,101.598,101.587,101.59,73322228.0
2006-06-07 02:06:00,101.593,101.593,101.58,101.58,77625090.0
2006-06-07 02:07:00,101.575,101.583,101.535,101.56,90652301.0
2006-06-07 02:08:00,101.552,101.58,101.552,101.58,58996834.0
2006-06-07 02:09:00,101.575,101.579,101.568,101.57,59587100.0
2006-06-07 02:10:00,101.573,101.58,101.553,101.553,110046106.0
2006-06-07 02:11:00,101.558,101.578,101.558,101.57,61759876.0
2006-06-07 02:12:00,101.563,101.578,101.563,101.567,77289687.0
2006-06-07 02:13:00,101.565,101.585,101.565,101.585,101888978.0
2006-06-07 02:14:00,101.54,101.605,101.54,101.592,40786402.0
2006-06-07 02:15:00,101.585,101.603,101.58,101.595,72901234.0
2006-06-07 02:16:00,101.595,101.625,101.577,101.605,158328352.0
2006-06-07 02:17:00,101.61,101.63,101.569,101.63,37750528.0
2006-06-07 02:18:00,101.63,101.63,101.59,101.59,80515700.0
2006-06-07 02:19:00,101.6,101.6,101.563,101.565,94079736.0
2006-06-07 02:20:00,101.565,101.59,101.565,101.57,142148524.0
2006-06-07 02:21:00,101.57,101.585,101.57,101.585,83500450.0
2006-06-07 02:22:00,101.585,101.59,101.58,101.58,207230930.0
2006-06-07 02:23:00,101.59,101.59,101.575,101.585,24414531.0
2006-06-07 02:24:00,101.585,101.609,101.58,101.58,55030296.0
2006-06-07 02:25:00,101.58,101.599,101.58,101.59,79288120.0
2006-06-07 02:26:00,101.6,101.6,101.581,101.595,80325645.0
2006-06-07 02:27:00,101.595,101.625,101.595,101.61,92880938.0
2006-06-07 02:28:00,101.613,101.63,101.611,101.615,132766727.0
2006-06-07 02:29:00,101.61,101.635,101.6,101.6,28846246.0
2006-06-07 02:30:00,101.605,101.617,101.588,101.588,14823411.0
2006-06-07 02:31:00,101.595,101.598,101.581,101.587,32764029.0
2006-06-07 02:32:00,101.578,101.596,101.578,101.595,159415959.0
2006-06-07 02:33:00,101.593,101.61,101.589,101.59,44372061.0
2006-06-07 02:34:00,101.598,101.605,101.59,101.6,78999332.0
2006-06-07 02:35:00,101.59,101.606,101.59,101.605,87059370.0
2006-06-07 02:36:00,101.61,101.617,101.605,101.605,18887697.0
2006-06-07 02:37:00,101.61,101.62,101.6,101.62,14771571.0
2006-06-07 02:38:00,101.62,101.62,101.603,101.62,75914193.0
2006-06-07 02:39:00,101.625,101.632,101.625,101.625,43289497.0
2006-06-07 02:40:00,101.623,101.635,101.622,101.63,32802797.0
2006-06-07 02:41:00,101.63,101.63,101.62,101.628,69833511.0
2006-06-07 02:42:00,101.63,101.63,101.6,101.6,26800098.0
2006-06-07 02:43:00,101.6,101.6,101.58,101.595,95987142.0
2006-06-07 02:44:00,101.597,101.599,101.588,101.592,56085807.0
2006-06-07 02:45:00,101.6,101.605,101.592,101.605,13805588.0
2006-06-07 02:46:00,101.595,101.61,101.545,101.595,47464752.0
2006-06-07 02:47:00,101.6,101.607,101.599,101.6,187246572.0
2006-06-07 02:48:00,101.61,101.612,101.595,101.612,104263144.0
2006-06-07 02:49:00,101.615,101.618,101.607,101.61,54968846.0
2006-06-07 02:50:00,101.6,101.618,101.6,101.61,32689153.0
2006-06-07 02:51:00,101.61,101.618,101.592,101.603,70592251.0
2006-06-07 02:52:00,101.6,101.6,101.555,101.598,188550294.0
2006-06-07 02:53:00,101.595,101.61,101.59,101.61,29593856.0
2006-06-07 02:54:00,101.603,101.635,101.603,101.62,100261229.0
2006-06-07 02:55:00,101.62,101.633,101.577,101.608,31277703.0
2006-06-07 02:56:00,101.605,101.606,101.593,101.597,88425069.0
2006-06-07 02:57:00,101.61,101.61,101.585,101.59,170803901.0
2006-06-07 02:58:00,101.6,101.612,101.55,101.55,72740101.0
2006-06-07 02:59:00,101.565,101.565,101.535,101.545,33202571.0
2006-06-07 03:00:00,101.55,101.56,101.54,101.54,29652265.0
2006-06-07 03:01:00,101.545,101.56,101.545,101.555,96874634.0
2006-06-07 03:02:00,101.545,101.565,101.54,101.55,150972061.0
2006-06-07 03:03:00,101.545,101.562,101.53,101.55,68279333.0
2006-06-07 03:04:00,101.543,101.558,101.53,101.54,79985343.0
2006-06-07 03:05:00,101.543,101.57,101.543,101.57,28199808.0
2006-06-07 03:06:00,101.57,101.57,101.55,101.55,20600047.0
2006-06-07 03:07:00,101.56,101.56,101.532,101.535,83464599.0
2006-06-07 03:08:00,101.53,101.548,101.528,101.547,95467992.0
2006-06-07 03:09:00,101.537,101.566,101.537,101.55,198153776.0
2006-06-07 03:10:00,101.54,101.565,101.54,101.545,45483578.0
2006-06-07 03:11:00,101.55,101.563,101.53,101.53,34847883.0
2006-06-07 03:12:00,101.53,101.55,101.492,101.54,37464771.0
2006-06-07 03:13:00,101.54,101.556,101.54,101.55,105072813.0
2006-06-07 03:14:00,101.552,101.564,101.537,101.553,141563458.0
2006-06-07 03:15:00,101.55,101.57,101.53,101.53,36909729.0
2006-06-07 03:16:00,101.53,101.53,101.488,101.52,183850140.0
2006-06-07 03:17:00,101.525,101.55,101.525,101.535,38910111.0
2006-06-07 03:18:00,101.53,101.53,101.505,101.505,40279415.0
2006-06-07 03:19:00,101.505,101.52,101.505,101.51,68596555.0
2006-06-07 03:20:00,101.502,101.514,101.502,101.51,16915867.0
2006-06-07 03:21:00,101.51,101.516,101.475,101.475,117592115.0
2006-06-07 03:22:00,101.475,101.488,101.47,101.485,44268157.0
2006-06-07 03:23:00,101.475,101.495,101.475,101.495,115005167.0
2006-06-07 03:24:00,101.5,101.53,101.485,101.515,29668692.0
2006-06-07 03:25:00,101.515,101.515,101.495,101.495,49434834.0
2006-06-07 03:26:00,101.495,101.545,101.495,101.53,108255130.0
2006-06-07 03:27:00,101.54,101.548,101.538,101.538,125570595.0
2006-06-07 03:28:00,101.55,101.55,101.535,101.54,61447058.0
2006-06-07 03:29:00,101.535,101.539,101.52,101.53,96205845.0
2006-06-07 03:30:00,101.533,101.54,101.53,101.54,22063641.0
2006-06-07 03:31:00,101.54,101.54,101.524,101.535,52621753.0
2006-06-07 03:32:00,101.53,101.53,101.499,101.507,59438466.0
2006-06-07 03:33:00,101.48,101.5,101.467,101.467,62740956.0
2006-06-07 03:34:00,101.465,101.495,101.44,101.485,172088346.0
2006-06-07 03:35:00,101.485,101.489,101.465,101.465,45205914.0
2006-06-07 03:36:00,101.46,101.48,101.453,101.47,160689796.0
2006-06-07 03:37:00,101.463,101.482,101.45,101.45,149832444.0
2006-06-07 03:38:00,101.46,101.475,101.46,101.475,107312555.0
2006-06-07 03:39:00,101.475,101.475,101.468,101.468,79836335.0
2006-06-07 03:40:00,101.47,101.488,101.47,101.48,95092685.0
2006-06-07 03:41:00,101.483,101.495,101.478,101.478,278213182.0
2006-06-07 03:42:00,101.49,101.5,101.49,101.495,109491694.0
2006-06-07 03:43:00,101.495,101.495,101.483,101.49,52382998.0
2006-06-07 03:44:00,101.49,101.495,101.488,101.495,44865326.0
2006-06-07 03:45:00,101.493,101.51,101.493,101.5,144048137.0
2006-06-07 03:46:00,101.5,101.512,101.495,101.51,25881685.0
2006-06-07 03:47:00,101.49,101.535,101.49,101.52,143012008.0
2006-06-07 03:48:00,101.525,101.529,101.52,101.522,56056311.0
2006-06-07 03:49:00,101.53,101.53,101.515,101.515,23894987.0
2006-06-07 03:50:00,101.513,101.537,101.513,101.518,118733812.0
2006-06-07 03:51:00,101.518,101.528,101.503,101.517,55700551.0
2006-06-07 03:52:00,101.53,101.53,101.513,101.513,48923991.0
2006-06-07 03:53:00,101.513,101.53,101.507,101.53,45540457.0
2006-06-07 03:54:00,101.525,101.525,101.512,101.525,127602331.0
2006-06-07 03:55:00,101.53,101.53,101.505,101.525,75716048.0
2006-06-07 03:56:00,101.522,101.537,101.522,101.533,122196901.0
2006-06-07 03:57:00,101.538,101.558,101.525,101.525,183319230.0
2006-06-07 03:58:00,101.535,101.545,101.529,101.545,61648796.0
2006-06-07 03:59:00,101.54,101.54,101.527,101.535,73110989.0
2006-06-07 04:00:00,101.523,101.538,101.523,101.535,121201361.0
2006-06-07 04:01:00,101.545,101.555,101.535,101.535,90216094.0
2006-06-07 04:02:00,101.54,101.585,101.54,101.585,98996242.0
2006-06-07 04:03:00,101.595,101.595,101.57,101.575,70388322.0
2006-06-07 04:04:00,101.57,101.598,101.57,101.598,304100895.0
2006-06-07 04:05:00,101.593,101.632,101.566,101.61,67007865.0
2006-06-07 04:06:00,101.61,101.64,101.609,101.62,92644707.0
2006-06-07 04:07:00,101.63,101.645,101.611,101.63,169812947.0
2006-06-07 04:08:00,101.622,101.639,101.622,101.625,265455664.0
2006-06-07 04:09:00,101.63,101.65,101.628,101.633,65332295.0
2006-06-07 04:10:00,101.637,101.637,101.615,101.633,30265929.0
2006-06-07 04:11:00,101.628,101.649,101.626,101.635,61940503.0
2006-06-07 04:12:00,101.635,101.65,101.628,101.64,49545299.0
2006-06-07 04:13:00,101.637,101.65,101.629,101.633,33057461.0
2006-06-07 04:14:00,101.64,101.645,101.595,101.633,446880944.0
2006-06-07 04:15:00,101.64,101.64,101.625,101.64,145384615.0
2006-06-07 04:16:00,101.625,101.637,101.62,101.63,94917712.0
2006-06-07 04:17:00,101.625,101.651,101.588,101.635,113528912.0
2006-06-07 04:18:00,101.635,101.638,101.595,101.595,40180235.0
2006-06-07 04:19:00,101.64,101.645,101.628,101.64,159930699.0
2006-06-07 04:20:00,101.64,101.645,101.62,101.64,136628189.0
2006-06-07 04:21:00,101.63,101.642,101.622,101.635,177706097.0
2006-06-07 04:22:00,101.64,101.64,101.595,101.615,43091675.0
2006-06-07 04:23:00,101.615,101.623,101.604,101.608,176730049.0
2006-06-07 04:24:00,101.61,101.62,101.594,101.605,148211310.0
2006-06-07 04:25:00,101.605,101.63,101.605,101.62,92849968.0
2006-06-07 04:26:00,101.618,101.619,101.59,101.59,114768389.0
2006-06-07 04:27:00,101.585,101.613,101.584,101.61,90042288.0
2006-06-07 04:28:00,101.605,101.605,101.595,101.602,42716863.0
2006-06-07 04:29:00,101.598,101.598,101.575,101.575,58715477.0
2006-06-07 04:30:00,101.57,101.57,101.53,101.533,183731222.0
2006-06-07 04:31:00,101.535,101.555,101.505,101.54,93068982.0
2006-06-07 04:32:00,101.532,101.575,101.525,101.575,59747533.0
2006-06-07 04:33:00,101.575,101.588,101.57,101.57,36116215.0
2006-06-07 04:34:00,101.57,101.57,101.547,101.56,84589924.0
2006-06-07 04:35:00,101.565,101.59,101.564,101.57,23347693.0
2006-06-07 04:36:00,101.575,101.587,101.57,101.57,14199607.0
2006-06-07 04:37:00,101.575,101.575,101.557,101.557,84952934.0
2006-06-07 04:38:00,101.57,101.581,101.56,101.562,55599492.0
2006-06-07 04:39:00,101.56,101.58,101.56,101.58,135963366.0
2006-06-07 04:40:00,101.575,101.59,101.572,101.59,19478534.0
2006-06-07 04:41:00,101.585,101.585,101.565,101.585,140827361.0
2006-06-07 04:42:00,101.59,101.59,101.587,101.587,1802011.0
2006-06-07 04:43:00,101.595,101.595,101.565,101.585,157971146.0
2006-06-07 04:44:00,101.583,101.6,101.559,101.59,105272066.0
2006-06-07 04:45:00,101.58,101.58,101.58,101.58,11420880.0
2006-06-07 04:46:00,101.58,101.58,101.58,101.58,8229973.0
2006-06-07 04:47:00,101.573,101.59,101.573,101.585,16157975.0
2006-06-07 04:48:00,101.585,101.62,101.585,101.62,3217731.0
2006-06-07 04:49:00,101.62,101.63,101.62,101.63,14144929.0
2006-06-07 04:50:00,101.635,101.635,101.608,101.628,35497587.0
2006-06-07 04:51:00,101.63,101.63,101.61,101.61,19806987.0
2006-06-07 04:52:00,101.615,101.625,101.6,101.625,149497584.0
2006-06-07 04:53:00,101.625,101.625,101.625,101.625,5672924.0
2006-06-07 04:54:00,101.608,101.625,101.608,101.615,55576913.0
2006-06-07 04:55:00,101.62,101.65,101.62,101.643,26696887.0
2006-06-07 04:56:00,101.645,101.645,101.615,101.63,64811165.0
2006-06-07 04:57:00,101.635,101.635,101.607,101.62,17306618.0
2006-06-07 04:58:00,101.622,101.627,101.602,101.617,8459367.0
2006-06-07 04:59:00,101.615,101.62,101.562,101.613,162211793.0
2006-06-07 05:00:00,101.613,101.621,101.609,101.615,33179204.0
2006-06-07 05:01:00,101.62,101.635,101.618,101.618,66114261.0
2006-06-07 05:02:00,101.64,101.645,101.605,101.615,135612074.0
2006-06-07 05:03:00,101.615,101.619,101.607,101.61,114039846.0
2006-06-07 05:04:00,101.6,101.62,101.59,101.62,108095039.0
2006-06-07 05:05:00,101.61,101.637,101.61,101.635,14972909.0
2006-06-07 05:06:00,101.625,101.64,101.625,101.63,148567337.0
2006-06-07 05:07:00,101.645,101.645,101.587,101.63,49179669.0
2006-06-07 05:08:00,101.617,101.65,101.602,101.65,48836158.0
2006-06-07 05:09:00,101.65,101.65,101.62,101.625,111700161.0
2006-06-07 05:10:00,101.625,101.626,101.605,101.62,40716290.0
2006-06-07 05:11:00,101.62,101.634,101.574,101.61,49681004.0
2006-06-07 05:12:00,101.62,101.63,101.615,101.63,120767231.0
2006-06-07 05:13:00,101.63,101.644,101.63,101.63,39645813.0
2006-06-07 05:14:00,101.635,101.635,101.61,101.61,62038937.0
2006-06-07 05:15:00,101.61,101.61,101.58,101.605,32134322.0
2006-06-07 05:16:00,101.598,101.615,101.598,101.605,37072215.0
2006-06-07 05:17:00,101.6,101.62,101.6,101.62,28081197.0
2006-06-07 05:18:00,101.615,101.64,101.61,101.623,102347830.0
2006-06-07 05:19:00,101.63,101.63,101.615,101.625,91807676.0
2006-06-07 05:20:00,101.63,101.635,101.62,101.625,114932753.0
2006-06-07 05:21:00,101.627,101.645,101.625,101.625,64558874.0
2006-06-07 05:22:00,101.635,101.65,101.63,101.65,103489736.0
2006-06-07 05:23:00,101.635,101.649,101.63,101.63,73763984.0
2006-06-07 05:24:00,101.633,101.65,101.627,101.627,183960774.0
2006-06-07 05:25:00,101.637,101.648,101.632,101.633,222612619.0
2006-06-07 05:26:00,101.65,101.65,101.605,101.625,26395764.0
2006-06-07 05:27:00,101.615,101.622,101.59,101.613,20064406.0
2006-06-07 05:28:00,101.62,101.622,101.6,101.6,36581631.0
2006-06-07 05:29:00,101.59,101.612,101.59,101.612,194217963.0
2006-06-07 05:30:00,101.62,101.62,101.6,101.6,49794651.0
2006-06-07 05:31:00,101.595,101.625,101.595,101.595,240778969.0
2006-06-07 05:32:00,101.59,101.603,101.59,101.6,56294202.0
2006-06-07 05:33:00,101.61,101.625,101.605,101.615,42680620.0
2006-06-07 05:34:00,101.595,101.61,101.595,101.61,42249722.0
2006-06-07 05:35:00,101.615,101.624,101.607,101.607,22121767.0
2006-06-07 05:36:00,101.605,101.615,101.6,101.605,53978913.0
2006-06-07 05:37:00,101.605,101.612,101.603,101.605,137827865.0
2006-06-07 05:38:00,101.605,101.607,101.573,101.59,68710459.0
2006-06-07 05:39:00,101.59,101.6,101.585,101.59,144080602.0
2006-06-07 05:40:00,101.585,101.586,101.58,101.585,110964431.0
2006-06-07 05:41:00,101.585,101.601,101.585,101.59,86896306.0
2006-06-07 05:42:00,101.595,101.595,101.578,101.59,103827920.0
2006-06-07 05:43:00,101.585,101.59,101.58,101.59,45697419.0
2006-06-07 05:44:00,101.585,101.59,101.578,101.585,28466701.0
2006-06-07 05:45:00,101.59,101.59,101.58,101.58,71049981.0
2006-06-07 05:46:00,101.585,101.588,101.527,101.57,13516409.0
2006-06-07 05:47:00,101.56,101.583,101.55,101.58,83536480.0
2006-06-07 05:48:00,101.57,101.593,101.57,101.57,143909583.0
2006-06-07 05:49:00,101.565,101.585,101.513,101.57,18653308.0
2006-06-07 05:50:00,101.56,101.575,101.56,101.565,91644388.0
2006-06-07 05:51:00,101.56,101.58,101.555,101.58,55299775.0
2006-06-07 05:52:00,101.573,101.587,101.57,101.585,53465346.0
2006-06-07 05:53:00,101.585,101.585,101.57,101.57,134718809.0
2006-06-07 05:54:00,101.575,101.575,101.551,101.575,89402240.0
2006-06-07 05:55:00,101.565,101.567,101.549,101.55,38862982.0
2006-06-07 05:56:00,101.545,101.555,101.54,101.555,57907713.0
2006-06-07 05:57:00,101.555,101.555,101.537,101.537,43120460.0
2006-06-07 05:58:00,101.545,101.555,101.54,101.55,103954639.0
2006-06-07 05:59:00,101.505,101.56,101.505,101.56,31332762.0
2006-06-07 06:00:00,101.56,101.573,101.558,101.56,58185658.0
2006-06-07 06:01:00,101.565,101.565,101.535,101.535,167131591.0
2006-06-07 06:02:00,101.535,101.55,101.535,101.54,92461184.0
2006-06-07 06:03:00,101.53,101.56,101.53,101.53,110907901.0
2006-06-07 06:04:00,101.54,101.54,101.522,101.537,101604542.0
2006-06-07 06:05:00,101.535,101.549,101.533,101.543,157960435.0
2006-06-07 06:06:00,101.54,101.552,101.53,101.55,46611016.0
2006-06-07 06:07:00,101.543,101.555,101.537,101.54,34156198.0
2006-06-07 06:08:00,101.555,101.555,101.548,101.548,52464114.0
2006-06-07 06:09:00,101.548,101.56,101.546,101.56,34579261.0
2006-06-07 06:10:00,101.55,101.562,101.55,101.557,133494580.0
2006-06-07 06:11:00,101.547,101.565,101.547,101.565,161498030.0
2006-06-07 06:12:00,101.575,101.575,101.555,101.565,91841403.0
2006-06-07 06:13:00,101.56,101.57,101.543,101.56,49626687.0
2006-06-07 06:14:00,101.51,101.575,101.51,101.543,111469122.0
2006-06-07 06:15:00,101.555,101.555,101.53,101.54,96623744.0
2006-06-07 06:16:00,101.54,101.553,101.54,101.545,109744590.0
2006-06-07 06:17:00,101.54,101.55,101.54,101.545,120985000.0
2006-06-07 06:18:00,101.55,101.55,101.535,101.54,45765661.0
2006-06-07 06:19:00,101.535,101.557,101.535,101.555,147144564.0
2006-06-07 06:20:00,101.555,101.572,101.555,101.572,49736513.0
2006-06-07 06:21:00,101.58,101.585,101.565,101.575,43032105.0
2006-06-07 06:22:00,101.585,101.585,101.554,101.57,58723859.0
2006-06-07 06:23:00,101.57,101.57,101.553,101.57,149682301.0
2006-06-07 06:24:00,101.562,101.564,101.556,101.562,83225685.0
2006-06-07 06:25:00,101.57,101.58,101.555,101.58,88897165.0
2006-06-07 06:26:00,101.573,101.59,101.569,101.585,122749723.0
2006-06-07 06:27:00,101.59,101.6,101.565,101.57,114722164.0
2006-06-07 06:28:00,101.575,101.577,101.568,101.568,97710745.0
2006-06-07 06:29:00,101.525,101.578,101.525,101.578,42982987.0
2006-06-07 06:30:00,101.585,101.59,101.565,101.59,23394421.0
2006-06-07 06:31:00,101.585,101.585,101.567,101.575,78914373.0
2006-06-07 06:32:00,101.58,101.585,101.565,101.565,100713682.0
2006-06-07 06:33:00,101.565,101.578,101.555,101.575,33352347.0
2006-06-07 06:34:00,101.575,101.59,101.57,101.57,68455548.0
2006-06-07 06:35:00,101.567,101.585,101.567,101.568,67644774.0
2006-06-07 06:36:00,101.58,101.615,101.58,101.615,18003816.0
2006-06-07 06:37:00,101.607,101.62,101.607,101.62,70207067.0
2006-06-07 06:38:00,101.62,101.625,101.615,101.62,75049790.0
2006-06-07 06:39:00,101.613,101.62,101.613,101.62,38651001.0
2006-06-07 06:40:00,101.62,101.623,101.558,101.572,52823503.0
2006-06-07 06:41:00,101.575,101.575,101.56,101.56,58403756.0
2006-06-07 06:42:00,101.55,101.57,101.55,101.57,44892277.0
2006-06-07 06:43:00,101.562,101.598,101.562,101.585,46338606.0
2006-06-07 06:44:00,101.585,101.6,101.582,101.59,167479258.0
2006-06-07 06:45:00,101.59,101.608,101.588,101.595,73316070.0
2006-06-07 06:46:00,101.605,101.605,101.555,101.59,33112948.0
2006-06-07 06:47:00,101.588,101.605,101.588,101.597,21493058.0
2006-06-07 06:48:00,101.6,101.605,101.592,101.595,51465296.0
2006-06-07 06:49:00,101.587,101.607,101.585,101.585,92952030.0
2006-06-07 06:50:00,101.605,101.605,101.587,101.6,52758839.0
2006-06-07 06:51:00,101.605,101.605,101.593,101.595,50344418.0
2006-06-07 06:52:00,101.592,101.61,101.591,101.6,69376069.0
2006-06-07 06:53:00,101.592,101.613,101.592,101.613,49671160.0
2006-06-07 06:54:00,101.61,101.61,101.595,101.6,126558644.0
2006-06-07 06:55:00,101.595,101.6,101.587,101.6,191905704.0
2006-06-07 06:56:00,101.6,101.6,101.545,101.545,59707852.0
2006-06-07 06:57:00,101.583,101.613,101.583,101.59,82378695.0
2006-06-07 06:58:00,101.595,101.607,101.579,101.605,18342955.0
2006-06-07 06:59:00,101.595,101.608,101.549,101.598,56638659.0
2006-06-07 07:00:00,101.6,101.6,101.593,101.6,121586054.0
2006-06-07 07:01:00,101.592,101.61,101.592,101.61,27487194.0
2006-06-07 07:02:00,101.61,101.61,101.6,101.61,259251528.0
2006-06-07 07:03:00,101.602,101.635,101.602,101.61,238681665.0
2006-06-07 07:04:00,101.618,101.627,101.618,101.625,103129093.0
2006-06-07 07:05:00,101.63,101.635,101.608,101.63,48856365.0
2006-06-07 07:06:00,101.627,101.64,101.617,101.64,80821529.0
2006-06-07 07:07:00,101.635,101.641,101.593,101.63,26617812.0
2006-06-07 07:08:00,101.64,101.67,101.64,101.67,98155149.0
2006-06-07 07:09:00,101.672,101.683,101.663,101.673,190041550.0
2006-06-07 07:10:00,101.675,101.675,101.6,101.66,82014319.0
2006-06-07 07:11:00,101.66,101.666,101.655,101.66,42858672.0
2006-06-07 07:12:00,101.663,101.685,101.623,101.64,15087771.0
2006-06-07 07:13:00,101.635,101.635,101.61,101.625,47900568.0
2006-06-07 07:14:00,101.625,101.625,101.613,101.62,80712460.0
2006-06-07 07:15:00,101.625,101.638,101.62,101.62,42730245.0
2006-06-07 07:16:00,101.62,101.62,101.608,101.615,59072836.0
2006-06-07 07:17:00,101.61,101.625,101.61,101.615,17472311.0
2006-06-07 07:18:00,101.617,101.617,101.585,101.61,143325366.0
2006-06-07 07:19:00,101.605,101.62,101.605,101.62,94572563.0
2006-06-07 07:20:00,101.62,101.625,101.61,101.615,119908907.0
2006-06-07 07:21:00,101.615,101.62,101.607,101.62,48118818.0
2006-06-07 07:22:00,101.62,101.62,101.595,101.605,93495808.0
2006-06-07 07:23:00,101.597,101.604,101.578,101.578,82215008.0
2006-06-07 07:24:00,101.577,101.61,101.576,101.61,66628407.0
2006-06-07 07:25:00,101.598,101.615,101.598,101.61,93037436.0
2006-06-07 07:26:00,101.605,101.623,101.602,101.602,31959690.0
2006-06-07 07:27:00,101.605,101.62,101.593,101.62,136650155.0
2006-06-07 07:28:00,101.61,101.63,101.61,101.63,90027414.0
2006-06-07 07:29:00,101.623,101.643,101.623,101.635,42010535.0
2006-06-07 07:30:00,101.637,101.64,101.621,101.63,53482476.0
2006-06-07 07:31:00,101.625,101.629,101.609,101.615,26695354.0
2006-06-07 07:32:00,101.61,101.62,101.605,101.62,311208256.0
2006-06-07 07:33:00,101.62,101.655,101.62,101.63,45555941.0
2006-06-07 07:34:00,101.635,101.65,101.627,101.65,48791520.0
2006-06-07 07:35:00,101.635,101.656,101.635,101.65,26954026.0
2006-06-07 07:36:00,101.65,101.685,101.65,101.67,12625239.0
2006-06-07 07:37:00,101.66,101.68,101.65,101.65,24852477.0
2006-06-07 07:38:00,101.66,101.685,101.655,101.685,59448454.0
2006-06-07 07:39:00,101.685,101.72,101.685,101.7,35896393.0
2006-06-07 07:40:00,101.7,101.7,101.68,101.68,28318461.0
2006-06-07 07:41:00,101.695,101.695,101.66,101.67,102452486.0
2006-06-07 07:42:00,101.67,101.699,101.645,101.67,172569251.0
2006-06-07 07:43:00,101.675,101.688,101.634,101.66,56455777.0
2006-06-07 07:44:00,101.665,101.665,101.66,101.66,20318637.0
2006-06-07 07:45:00,101.66,101.67,101.655,101.66,66633989.0
2006-06-07 07:46:00,101.653,101.675,101.653,101.675,28881595.0
2006-06-07 07:47:00,101.68,101.7,101.68,101.69,82623126.0
2006-06-07 07:48:00,101.69,101.7,101.67,101.67,86677065.0
2006-06-07 07:49:00,101.673,101.69,101.673,101.68,17785528.0
2006-06-07 07:50:00,101.68,101.68,101.663,101.665,76106387.0
2006-06-07 07:51:00,101.67,101.69,101.67,101.69,81607619.0
2006-06-07 07:52:00,101.685,101.686,101.65,101.658,34408465.0
2006-06-07 07:53:00,101.67,101.677,101.64,101.66,75172377.0
2006-06-07 07:54:00,101.65,101.665,101.645,101.665,18867358.0
2006-06-07 07:55:00,101.665,101.685,101.64,101.655,146295647.0
2006-06-07 07:56:00,101.66,101.675,101.64,101.665,71684763.0
2006-06-07 07:57:00,101.665,101.694,101.66,101.66,105418220.0
2006-06-07 07:58:00,101.668,101.668,101.615,101.615,28116777.0
2006-06-07 07:59:00,101.612,101.67,101.612,101.67,140501509.0
2006-06-07 08:00:00,101.68,101.68,101.635,101.635,77023130.0
2006-06-07 08:01:00,101.63,101.68,101.63,101.67,141076981.0
2006-06-07 08:02:00,101.67,101.67,101.655,101.665,43529551.0
2006-06-07 08:03:00,101.67,101.67,101.655,101.66,26799135.0
2006-06-07 08:04:00,101.655,101.68,101.655,101.68,50825821.0
2006-06-07 08:05:00,101.68,101.725,101.68,101.7,196609140.0
2006-06-07 08:06:00,101.703,101.72,101.703,101.72,194595476.0
2006-06-07 08:07:00,101.725,101.725,101.705,101.715,82668370.0
2006-06-07 08:08:00,101.71,101.73,101.705,101.705,26458529.0
2006-06-07 08:09:00,101.715,101.74,101.715,101.72,113710980.0
2006-06-07 08:10:00,101.71,101.71,101.683,101.683,112149076.0
2006-06-07 08:11:00,101.69,101.695,101.68,101.69,35119259.0
2006-06-07 08:12:00,101.683,101.695,101.632,101.665,30958583.0
2006-06-07 08:13:00,101.67,101.673,101.653,101.665,83484283.0
2006-06-07 08:14:00,101.66,101.67,101.615,101.66,45673607.0
2006-06-07 08:15:00,101.67,101.672,101.655,101.667,174625177.0
2006-06-07 08:16:00,101.665,101.677,101.66,101.677,51302067.0
2006-06-07 08:17:00,101.675,101.705,101.675,101.68,55934049.0
2006-06-07 08:18:00,101.685,101.685,101.64,101.64,201776738.0
2006-06-07 08:19:00,101.645,101.66,101.645,101.66,112748076.0
2006-06-07 08:20:00,101.67,101.685,101.63,101.68,13291272.0
2006-06-07 08:21:00,101.68,101.685,101.64,101.652,48760630.0
2006-06-07 08:22:00,101.657,101.657,101.644,101.65,107639478.0
2006-06-07 08:23:00,101.65,101.67,101.635,101.655,176491741.0
2006-06-07 08:24:00,101.653,101.685,101.65,101.65,107735840.0
2006-06-07 08:25:00,101.63,101.678,101.63,101.678,103287715.0
2006-06-07 08:26:00,101.66,101.677,101.66,101.673,71151287.0
2006-06-07 08:27:00,101.68,101.693,101.68,101.685,80674989.0
2006-06-07 08:28:00,101.685,101.699,101.68,101.68,172958867.0
2006-06-07 08:29:00,101.683,101.699,101.67,101.67,97636867.0
2006-06-07 08:30:00,101.665,101.695,101.618,101.68,131003172.0
2006-06-07 08:31:00,101.68,101.725,101.67,101.683,211000065.0
2006-06-07 08:32:00,101.69,101.695,101.65,101.653,89486217.0
2006-06-07 08:33:00,101.655,101.68,101.655,101.655,221169543.0
2006-06-07 08:34:00,101.675,101.675,101.652,101.67,26517249.0
2006-06-07 08:35:00,101.67,101.67,101.635,101.637,75332105.0
2006-06-07 08:36:00,101.645,101.655,101.612,101.63,99503514.0
2006-06-07 08:37:00,101.635,101.67,101.605,101.655,78314718.0
2006-06-07 08:38:00,101.65,101.7,101.64,101.7,55905977.0
2006-06-07 08:39:00,101.695,101.7,101.672,101.672,107411848.0
2006-06-07 08:40:00,101.68,101.695,101.68,101.69,191216203.0
2006-06-07 08:41:00,101.69,101.697,101.675,101.675,116621046.0
2006-06-07 08:42:00,101.675,101.69,101.669,101.673,87852404.0
2006-06-07 08:43:00,101.675,101.675,101.642,101.675,120917955.0
2006-06-07 08:44:00,101.665,101.675,101.66,101.665,53814734.0
2006-06-07 08:45:00,101.665,101.675,101.655,101.655,28782727.0
2006-06-07 08:46:00,101.66,101.665,101.645,101.665,221322194.0
2006-06-07 08:47:00,101.675,101.69,101.675,101.69,57754721.0
2006-06-07 08:48:00,101.66,101.698,101.66,101.68,27182362.0
2006-06-07 08:49:00,101.675,101.691,101.662,101.665,85571926.0
2006-06-07 08:50:00,101.665,101.682,101.665,101.67,43760675.0
2006-06-07 08:51:00,101.665,101.695,101.665,101.667,71372488.0
2006-06-07 08:52:00,101.68,101.705,101.667,101.685,41099792.0
2006-06-07 08:53:00,101.685,101.687,101.663,101.663,70195916.0
2006-06-07 08:54:00,101.665,101.685,101.66,101.685,121535820.0
2006-06-07 08:55:00,101.675,101.693,101.67,101.673,43496318.0
2006-06-07 08:56:00,101.68,101.68,101.637,101.64,115502369.0
2006-06-07 08:57:00,101.655,101.68,101.655,101.67,37052477.0
2006-06-07 08:58:00,101.673,101.695,101.658,101.695,48461055.0
2006-06-07 08:59:00,101.693,101.693,101.679,101.693,139512089.0
2006-06-07 09:00:00,101.7,101.715,101.68,101.68,10266386.0
2006-06-07 09:01:00,101.695,101.72,101.694,101.72,75875972.0
2006-06-07 09:02:00,101.715,101.725,101.69,101.69,26780190.0
2006-06-07 09:03:00,101.7,101.74,101.7,101.74,81842359.0
2006-06-07 09:04:00,101.74,101.75,101.73,101.74,37336698.0
2006-06-07 09:05:00,101.747,101.751,101.713,101.713,43298245.0
2006-06-07 09:06:00,101.725,101.738,101.72,101.738,81445636.0
2006-06-07 09:07:00,101.73,101.738,101.705,101.715,92385934.0
2006-06-07 09:08:00,101.715,101.75,101.68,101.695,79703727.0
2006-06-07 09:09:00,101.695,101.75,101.695,101.75,43601047.0
2006-06-07 09:10:00,101.75,101.75,101.72,101.72,157693640.0
2006-06-07 09:11:00,101.72,101.74,101.72,101.72,22152942.0
2006-06-07 09:12:00,101.73,101.73,101.705,101.705,104274672.0
2006-06-07 09:13:00,101.655,101.715,101.655,101.7,108215348.0
2006-06-07 09:14:00,101.693,101.693,101.63,101.65,45482198.0
2006-06-07 09:15:00,101.65,101.705,101.65,101.705,82583990.0
2006-06-07 09:16:00,101.71,101.715,101.675,101.675,72571320.0
2006-06-07 09:17:00,101.69,101.715,101.687,101.715,74926261.0
2006-06-07 09:18:00,101.707,101.72,101.685,101.69,56262267.0
2006-06-07 09:19:00,101.69,101.69,101.655,101.66,34413592.0
2006-06-07 09:20:00,101.655,101.655,101.636,101.637,116282676.0
2006-06-07 09:21:00,101.645,101.667,101.645,101.66,74134239.0
2006-06-07 09:22:00,101.65,101.665,101.618,101.628,38694159.0
2006-06-07 09:23:00,101.64,101.641,101.61,101.61,48219153.0
2006-06-07 09:24:00,101.615,101.63,101.55,101.55,25529705.0
2006-06-07 09:25:00,101.565,101.58,101.525,101.55,46499747.0
2006-06-07 09:26:00,101.54,101.58,101.54,101.57,369078671.0
2006-06-07 09:27:00,101.575,101.575,101.555,101.555,75407706.0
2006-06-07 09:28:00,101.56,101.575,101.542,101.547,139516627.0
2006-06-07 09:29:00,101.552,101.571,101.543,101.57,71007697.0
2006-06-07 09:30:00,101.573,101.578,101.56,101.573,102006632.0
2006-06-07 09:31:00,101.567,101.567,101.551,101.555,126109160.0
2006-06-07 09:32:00,101.553,101.59,101.55,101.57,31876619.0
2006-06-07 09:33:00,101.56,101.597,101.56,101.58,13467266.0
2006-06-07 09:34:00,101.59,101.633,101.59,101.62,90811904.0
2006-06-07 09:35:00,101.62,101.62,101.59,101.59,200947049.0
2006-06-07 09:36:00,101.59,101.603,101.57,101.595,18974799.0
2006-06-07 09:37:00,101.595,101.595,101.57,101.585,90163845.0
2006-06-07 09:38:00,101.58,101.595,101.57,101.595,41217969.0
2006-06-07 09:39:00,101.58,101.603,101.58,101.595,106950603.0
2006-06-07 09:40:00,101.58,101.6,101.575,101.6,25066891.0
2006-06-07 09:41:00,101.595,101.615,101.585,101.61,125542795.0
2006-06-07 09:42:00,101.608,101.62,101.605,101.605,81569926.0
2006-06-07 09:43:00,101.597,101.615,101.585,101.597,115672401.0
2006-06-07 09:44:00,101.6,101.62,101.565,101.62,77724548.0
2006-06-07 09:45:00,101.617,101.617,101.583,101.583,128435425.0
2006-06-07 09:46:00,101.595,101.595,101.57,101.59,28498251.0
2006-06-07 09:47:00,101.59,101.6,101.585,101.6,179479994.0
2006-06-07 09:48:00,101.595,101.61,101.595,101.603,51069204.0
2006-06-07 09:49:00,101.6,101.609,101.6,101.605,46805058.0
2006-06-07 09:50:00,101.6,101.615,101.592,101.615,151071690.0
2006-06-07 09:51:00,101.605,101.611,101.595,101.595,51384888.0
2006-06-07 09:52:00,101.585,101.6,101.535,101.535,80444608.0
2006-06-07 09:53:00,101.532,101.605,101.532,101.605,83174848.0
2006-06-07 09:54:00,101.597,101.62,101.552,101.603,83923866.0
2006-06-07 09:55:00,101.61,101.61,101.575,101.577,47145832.0
2006-06-07 09:56:00,101.585,101.655,101.568,101.655,9322610.0
2006-06-07 09:57:00,101.645,101.663,101.617,101.655,89429638.0
2006-06-07 09:58:00,101.652,101.675,101.605,101.65,19782416.0
2006-06-07 09:59:00,101.66,101.718,101.625,101.718,58246831.0
2006-06-07 10:00:00,101.715,101.717,101.69,101.715,21571222.0
2006-06-07 10:01:00,101.71,101.725,101.71,101.71,162507143.0
2006-06-07 10:02:00,101.71,101.732,101.69,101.705,30370081.0
2006-06-07 10:03:00,101.7,101.7,101.643,101.69,54570745.0
2006-06-07 10:04:00,101.7,101.7,101.655,101.69,51248068.0
2006-06-07 10:05:00,101.687,101.701,101.645,101.69,136700554.0
2006-06-07 10:06:00,101.7,101.7,101.652,101.68,41178290.0
2006-06-07 10:07:00,101.68,101.705,101.663,101.663,214996167.0
2006-06-07 10:08:00,101.665,101.673,101.645,101.66,76285916.0
2006-06-07 10:09:00,101.665,101.69,101.655,101.663,53726130.0
2006-06-07 10:10:00,101.67,101.685,101.635,101.685,65820253.0
2006-06-07 10:11:00,101.68,101.7,101.667,101.667,137802420.0
2006-06-07 10:12:00,101.665,101.665,101.63,101.653,92413024.0
2006-06-07 10:13:00,101.652,101.665,101.652,101.655,28354197.0
2006-06-07 10:14:00,101.65,101.66,101.612,101.623,138574099.0
2006-06-07 10:15:00,101.635,101.647,101.635,101.64,80679738.0
2006-06-07 10:16:00,101.64,101.65,101.62,101.64,21643230.0
2006-06-07 10:17:00,101.63,101.643,101.615,101.625,67467321.0
2006-06-07 10:18:00,101.633,101.638,101.631,101.635,30789631.0
2006-06-07 10:19:00,101.63,101.65,101.612,101.65,18717038.0
2006-06-07 10:20:00,101.65,101.65,101.628,101.645,71745885.0
2006-06-07 10:21:00,101.645,101.645,101.575,101.635,9863165.0
2006-06-07 10:22:00,101.625,101.64,101.625,101.64,59952856.0
2006-06-07 10:23:00,101.63,101.638,101.62,101.62,79363575.0
2006-06-07 10:24:00,101.615,101.638,101.6,101.6,53817384.0
2006-06-07 10:25:00,101.605,101.642,101.605,101.63,100099541.0
2006-06-07 10:26:00,101.62,101.648,101.61,101.625,61551258.0
2006-06-07 10:27:00,101.61,101.66,101.598,101.65,164946037.0
2006-06-07 10:28:00,101.645,101.668,101.645,101.655,108721556.0
2006-06-07 10:29:00,101.655,101.67,101.65,101.66,19429063.0
2006-06-07 10:30:00,101.652,101.682,101.65,101.68,48661822.0
2006-06-07 10:31:00,101.68,101.68,101.653,101.655,53169419.0
2006-06-07 10:32:00,101.605,101.66,101.605,101.643,63205996.0
2006-06-07 10:33:00,101.637,101.65,101.637,101.64,83458882.0
2006-06-07 10:34:00,101.65,101.67,101.65,101.653,37049353.0
2006-06-07 10:35:00,101.645,101.675,101.642,101.66,56464413.0
2006-06-07 10:36:00,101.66,101.665,101.65,101.65,25008501.0
2006-06-07 10:37:00,101.645,101.663,101.645,101.65,32903072.0
2006-06-07 10:38:00,101.66,101.66,101.635,101.638,75988265.0
2006-06-07 10:39:00,101.655,101.655,101.633,101.64,85147055.0
2006-06-07 10:40:00,101.633,101.653,101.62,101.642,120072589.0
2006-06-07 10:41:00,101.642,101.661,101.636,101.64,157131175.0
2006-06-07 10:42:00,101.632,101.65,101.6,101.6,140013565.0
2006-06-07 10:43:00,101.595,101.605,101.588,101.605,72936181.0
2006-06-07 10:44:00,101.595,101.595,101.55,101.56,91877438.0
2006-06-07 10:45:00,101.555,101.618,101.555,101.618,27437253.0
2006-06-07 10:46:00,101.598,101.632,101.598,101.632,120174674.0
2006-06-07 10:47:00,101.64,101.64,101.625,101.64,9495977.0
2006-06-07 10:48:00,101.63,101.645,101.629,101.645,74137018.0
2006-06-07 10:49:00,101.645,101.65,101.635,101.65,128216713.0
2006-06-07 10:50:00,101.647,101.673,101.64,101.65,139729676.0
2006-06-07 10:51:00,101.645,101.69,101.627,101.675,51577949.0
2006-06-07 10:52:00,101.67,101.67,101.63,101.633,162025226.0
2006-06-07 10:53:00,101.635,101.641,101.607,101.607,88345496.0
2006-06-07 10:54:00,101.618,101.618,101.495,101.58,116749489.0
2006-06-07 10:55:00,101.58,101.605,101.58,101.59,59396776.0
2006-06-07 10:56:00,101.585,101.61,101.547,101.595,106021558.0
2006-06-07 10:57:00,101.6,101.6,101.563,101.575,97825345.0
2006-06-07 10:58:00,101.578,101.596,101.578,101.58,75519976.0
2006-06-07 10:59:00,101.58,101.595,101.573,101.573,32140993.0
2006-06-07 11:00:00,101.585,101.602,101.575,101.595,163902832.0
2006-06-07 11:01:00,101.59,101.62,101.589,101.615,56750135.0
2006-06-07 11:02:00,101.6,101.615,101.6,101.61,35873241.0
2006-06-07 11:03:00,101.613,101.67,101.601,101.658,28364158.0
2006-06-07 11:04:00,101.66,101.663,101.643,101.643,74377181.0
2006-06-07 11:05:00,101.64,101.644,101.635,101.64,50099132.0
2006-06-07 11:06:00,101.643,101.677,101.643,101.67,66796849.0
2006-06-07 11:07:00,101.66,101.668,101.65,101.667,180521909.0
2006-06-07 11:08:00,101.667,101.69,101.66,101.69,71829408.0
2006-06-07 11:09:00,101.682,101.72,101.682,101.7,243114797.0
2006-06-07 11:10:00,101.698,101.71,101.675,101.675,28134014.0
2006-06-07 11:11:00,101.66,101.722,101.645,101.66,112272665.0
2006-06-07 11:12:00,101.67,101.683,101.64,101.645,66407867.0
2006-06-07 11:13:00,101.655,101.655,101.605,101.605,137756437.0
2006-06-07 11:14:00,101.602,101.605,101.595,101.605,19697227.0
2006-06-07 11:15:00,101.603,101.625,101.603,101.607,53871462.0
2006-06-07 11:16:00,101.615,101.63,101.566,101.603,103498597.0
2006-06-07 11:17:00,101.602,101.616,101.552,101.575,144252224.0
2006-06-07 11:18:00,101.59,101.6,101.565,101.565,73780390.0
2006-06-07 11:19:00,101.565,101.579,101.54,101.558,116876362.0
2006-06-07 11:20:00,101.557,101.565,101.537,101.565,17650028.0
2006-06-07 11:21:00,101.552,101.61,101.552,101.61,155120846.0
2006-06-07 11:22:00,101.62,101.632,101.608,101.615,67351854.0
2006-06-07 11:23:00,101.623,101.635,101.613,101.635,212078377.0
2006-06-07 11:24:00,101.623,101.641,101.622,101.623,32241078.0
2006-06-07 11:25:00,101.63,101.65,101.608,101.625,108720508.0
2006-06-07 11:26:00,101.625,101.64,101.62,101.635,58808706.0
2006-06-07 11:27:00,101.623,101.635,101.61,101.62,113709382.0
2006-06-07 11:28:00,101.627,101.627,101.61,101.61,75254966.0
2006-06-07 11:29:00,101.61,101.645,101.61,101.645,94609503.0
2006-06-07 11:30:00,101.65,101.65,101.619,101.635,155468218.0
2006-06-07 11:31:00,101.63,101.649,101.625,101.63,313568284.0
2006-06-07 11:32:00,101.64,101.66,101.64,101.66,42413353.0
2006-06-07 11:33:00,101.66,101.666,101.654,101.66,59288235.0
2006-06-07 11:34:00,101.66,101.67,101.659,101.66,51650466.0
2006-06-07 11:35:00,101.66,101.672,101.658,101.66,56894282.0
2006-06-07 11:36:00,101.665,101.675,101.65,101.65,28646065.0
2006-06-07 11:37:00,101.645,101.666,101.645,101.66,67307565.0
2006-06-07 11:38:00,101.655,101.661,101.645,101.657,58049582.0
2006-06-07 11:39:00,101.655,101.67,101.647,101.647,13222970.0
2006-06-07 11:40:00,101.66,101.675,101.647,101.66,192171013.0
2006-06-07 11:41:00,101.65,101.66,101.65,101.655,38772880.0
2006-06-07 11:42:00,101.66,101.66,101.641,101.643,34538317.0
2006-06-07 11:43:00,101.645,101.669,101.645,101.665,79027711.0
2006-06-07 11:44:00,101.663,101.666,101.655,101.655,82484126.0
2006-06-07 11:45:00,101.665,101.67,101.66,101.67,59274412.0
2006-06-07 11:46:00,101.66,101.685,101.643,101.643,294572056.0
2006-06-07 11:47:00,101.655,101.655,101.625,101.625,50048325.0
2006-06-07 11:48:00,101.62,101.645,101.62,101.635,37250926.0
2006-06-07 11:49:00,101.635,101.652,101.635,101.64,61847270.0
2006-06-07 11:50:00,101.628,101.645,101.592,101.645,50141849.0
2006-06-07 11:51:00,101.655,101.655,101.62,101.65,60069779.0
2006-06-07 11:52:00,101.642,101.665,101.64,101.64,27440606.0
2006-06-07 11:53:00,101.645,101.655,101.64,101.645,16518706.0
2006-06-07 11:54:00,101.645,101.658,101.645,101.655,154923682.0
2006-06-07 11:55:00,101.655,101.66,101.646,101.66,45161944.0
2006-06-07 11:56:00,101.66,101.66,101.64,101.64,58790898.0
2006-06-07 11:57:00,101.64,101.649,101.629,101.63,239416797.0
2006-06-07 11:58:00,101.65,101.65,101.623,101.625,83879372.0
2006-06-07 11:59:00,101.625,101.639,101.615,101.615,133518563.0
2006-06-07 12:00:00,101.615,101.635,101.615,101.635,105221462.0
2006-06-07 12:01:00,101.635,101.651,101.63,101.63,82136982.0
2006-06-07 12:02:00,101.63,101.635,101.628,101.635,62734117.0
2006-06-07 12:03:00,101.635,101.635,101.62,101.635,88065108.0
2006-06-07 12:04:00,101.635,101.635,101.577,101.62,106095376.0
2006-06-07 12:05:00,101.625,101.633,101.62,101.632,63312265.0
2006-06-07 12:06:00,101.64,101.64,101.622,101.64,147947888.0
2006-06-07 12:07:00,101.623,101.64,101.615,101.64,144013997.0
2006-06-07 12:08:00,101.64,101.645,101.63,101.64,35414721.0
2006-06-07 12:09:00,101.635,101.635,101.6,101.613,125628751.0
2006-06-07 12:10:00,101.63,101.633,101.587,101.587,169730183.0
2006-06-07 12:11:00,101.6,101.6,101.545,101.565,55009910.0
2006-06-07 12:12:00,101.57,101.571,101.55,101.568,35535402.0
2006-06-07 12:13:00,101.58,101.58,101.54,101.54,16552516.0
2006-06-07 12:14:00,101.535,101.557,101.535,101.535,85682084.0
2006-06-07 12:15:00,101.523,101.545,101.523,101.545,45243762.0
2006-06-07 12:16:00,101.55,101.562,101.518,101.555,89814126.0
2006-06-07 12:17:00,101.565,101.61,101.515,101.59,38246998.0
2006-06-07 12:18:00,101.595,101.615,101.578,101.615,50918454.0
2006-06-07 12:19:00,101.61,101.61,101.59,101.595,44596708.0
2006-06-07 12:20:00,101.595,101.605,101.593,101.595,195701500.0
2006-06-07 12:21:00,101.595,101.61,101.592,101.61,101525515.0
2006-06-07 12:22:00,101.603,101.603,101.513,101.58,57369763.0
2006-06-07 12:23:00,101.58,101.6,101.565,101.6,115935772.0
2006-06-07 12:24:00,101.595,101.61,101.585,101.61,76816700.0
2006-06-07 12:25:00,101.61,101.612,101.59,101.593,58717617.0
2006-06-07 12:26:00,101.595,101.595,101.561,101.577,105243618.0
2006-06-07 12:27:00,101.58,101.595,101.58,101.595,207493261.0
2006-06-07 12:28:00,101.585,101.6,101.565,101.565,33646885.0
2006-06-07 12:29:00,101.56,101.56,101.525,101.525,34061787.0
2006-06-07 12:30:00,101.53,101.53,101.485,101.505,57803399.0
2006-06-07 12:31:00,101.51,101.525,101.51,101.515,111852526.0
2006-06-07 12:32:00,101.52,101.535,101.52,101.525,63549341.0
2006-06-07 12:33:00,101.53,101.54,101.5,101.5,137554129.0
2006-06-07 12:34:00,101.495,101.51,101.49,101.49,52794408.0
2006-06-07 12:35:00,101.5,101.535,101.5,101.535,55578358.0
2006-06-07 12:36:00,101.545,101.545,101.518,101.52,37676456.0
2006-06-07 12:37:00,101.517,101.517,101.488,101.51,48311295.0
2006-06-07 12:38:00,101.517,101.57,101.516,101.57,62468211.0
2006-06-07 12:39:00,101.57,101.57,101.54,101.55,115423755.0
2006-06-07 12:40:00,101.545,101.563,101.545,101.545,145845389.0
2006-06-07 12:41:00,101.55,101.592,101.55,101.575,76528120.0
2006-06-07 12:42:00,101.57,101.57,101.515,101.515,53226449.0
2006-06-07 12:43:00,101.513,101.536,101.513,101.52,38039730.0
2006-06-07 12:44:00,101.53,101.563,101.502,101.555,69890821.0
2006-06-07 12:45:00,101.56,101.577,101.504,101.535,56982365.0
2006-06-07 12:46:00,101.54,101.54,101.501,101.51,85405062.0
2006-06-07 12:47:00,101.5,101.511,101.5,101.5,55440731.0
2006-06-07 12:48:00,101.492,101.508,101.492,101.5,85050283.0
2006-06-07 12:49:00,101.5,101.525,101.5,101.51,80888354.0
2006-06-07 12:50:00,101.515,101.535,101.502,101.535,69099561.0
2006-06-07 12:51:00,101.525,101.55,101.51,101.55,24764980.0
2006-06-07 12:52:00,101.55,101.553,101.513,101.54,15618178.0
2006-06-07 12:53:00,101.53,101.54,101.525,101.538,113796607.0
2006-06-07 12:54:00,101.535,101.535,101.503,101.503,48987873.0
2006-06-07 12:55:00,101.52,101.525,101.488,101.505,72370763.0
2006-06-07 12:56:00,101.505,101.505,101.48,101.48,129916491.0
2006-06-07 12:57:00,101.49,101.5,101.48,101.48,103769685.0
2006-06-07 12:58:00,101.485,101.485,101.46,101.46,55038344.0
2006-06-07 12:59:00,101.47,101.49,101.47,101.47,46336124.0
2006-06-07 13:00:00,101.47,101.474,101.419,101.452,155871180.0
2006-06-07 13:01:00,101.45,101.47,101.45,101.467,229823749.0
2006-06-07 13:02:00,101.47,101.495,101.455,101.495,29688850.0
2006-06-07 13:03:00,101.495,101.495,101.475,101.475,32075773.0
2006-06-07 13:04:00,101.47,101.491,101.465,101.48,206053872.0
2006-06-07 13:05:00,101.475,101.497,101.475,101.485,69594178.0
2006-06-07 13:06:00,101.485,101.505,101.475,101.505,84686077.0
2006-06-07 13:07:00,101.5,101.5,101.47,101.485,36888133.0
2006-06-07 13:08:00,101.478,101.495,101.478,101.495,43566476.0
2006-06-07 13:09:00,101.48,101.505,101.469,101.495,91882473.0
2006-06-07 13:10:00,101.49,101.5,101.47,101.49,152959832.0
2006-06-07 13:11:00,101.485,101.485,101.465,101.465,44798579.0
2006-06-07 13:12:00,101.457,101.48,101.457,101.475,43821092.0
2006-06-07 13:13:00,101.47,101.485,101.46,101.485,67733566.0
2006-06-07 13:14:00,101.475,101.491,101.455,101.455,92208021.0
2006-06-07 13:15:00,101.452,101.655,101.452,101.655,55007355.0
2006-06-07 13:16:00,101.66,101.662,101.648,101.648,85980488.0
2006-06-07 13:17:00,101.65,101.65,101.555,101.59,44114643.0
2006-06-07 13:18:00,101.575,101.607,101.575,101.58,70769376.0
2006-06-07 13:19:00,101.58,101.595,101.557,101.58,80535806.0
2006-06-07 13:20:00,101.58,101.58,101.557,101.575,158558455.0
2006-06-07 13:21:00,101.573,101.59,101.515,101.515,76047138.0
2006-06-07 13:22:00,101.555,101.57,101.551,101.555,156302086.0
2006-06-07 13:23:00,101.56,101.605,101.56,101.605,34957926.0
2006-06-07 13:24:00,101.6,101.6,101.577,101.577,34735669.0
2006-06-07 13:25:00,101.585,101.593,101.57,101.57,37395008.0
2006-06-07 13:26:00,101.565,101.585,101.557,101.575,142148603.0
2006-06-07 13:27:00,101.575,101.575,101.535,101.565,42815708.0
2006-06-07 13:28:00,101.56,101.569,101.55,101.565,103932299.0
2006-06-07 13:29:00,101.56,101.575,101.555,101.57,94589263.0
2006-06-07 13:30:00,101.575,101.575,101.509,101.543,36547911.0
2006-06-07 13:31:00,101.545,101.56,101.542,101.543,44314394.0
2006-06-07 13:32:00,101.55,101.565,101.517,101.565,67477849.0
2006-06-07 13:33:00,101.515,101.58,101.515,101.575,44507849.0
2006-06-07 13:34:00,101.56,101.577,101.555,101.577,51190719.0
2006-06-07 13:35:00,101.58,101.58,101.56,101.58,73110052.0
2006-06-07 13:36:00,101.58,101.592,101.574,101.578,134822832.0
2006-06-07 13:37:00,101.575,101.591,101.568,101.58,73220122.0
2006-06-07 13:38:00,101.59,101.59,101.5,101.512,27338613.0
2006-06-07 13:39:00,101.52,101.54,101.505,101.505,13944610.0
2006-06-07 13:40:00,101.497,101.53,101.497,101.53,25829790.0
2006-06-07 13:41:00,101.527,101.54,101.513,101.53,78906550.0
2006-06-07 13:42:00,101.54,101.54,101.505,101.505,65595726.0
2006-06-07 13:43:00,101.51,101.533,101.51,101.515,29367126.0
2006-06-07 13:44:00,101.515,101.534,101.505,101.53,47160202.0
2006-06-07 13:45:00,101.53,101.555,101.515,101.55,101654281.0
2006-06-07 13:46:00,101.54,101.54,101.52,101.54,61865987.0
2006-06-07 13:47:00,101.525,101.56,101.515,101.527,104143292.0
2006-06-07 13:48:00,101.533,101.558,101.533,101.54,143402089.0
2006-06-07 13:49:00,101.545,101.555,101.497,101.555,95725334.0
2006-06-07 13:50:00,101.55,101.554,101.535,101.55,50715928.0
2006-06-07 13:51:00,101.55,101.55,101.485,101.505,130469126.0
2006-06-07 13:52:00,101.5,101.515,101.494,101.495,113908542.0
2006-06-07 13:53:00,101.5,101.5,101.48,101.49,72906199.0
2006-06-07 13:54:00,101.48,101.495,101.473,101.495,298304240.0
2006-06-07 13:55:00,101.492,101.51,101.475,101.505,78088709.0
2006-06-07 13:56:00,101.5,101.51,101.47,101.485,63055478.0
2006-06-07 13:57:00,101.495,101.495,101.465,101.48,222383407.0
2006-06-07 13:58:00,101.483,101.487,101.453,101.487,192547758.0
2006-06-07 13:59:00,101.49,101.525,101.455,101.455,89252263.0
2006-06-07 14:00:00,101.51,101.51,101.475,101.495,122515620.0
2006-06-07 14:01:00,101.49,101.497,101.48,101.495,139264881.0
2006-06-07 14:02:00,101.495,101.545,101.485,101.518,58526058.0
2006-06-07 14:03:00,101.507,101.57,101.507,101.54,62203546.0
2006-06-07 14:04:00,101.525,101.535,101.475,101.5,33802643.0
2006-06-07 14:05:00,101.485,101.543,101.485,101.53,31252687.0
2006-06-07 14:06:00,101.54,101.555,101.525,101.54,65421058.0
2006-06-07 14:07:00,101.54,101.54,101.515,101.525,82973656.0
2006-06-07 14:08:00,101.545,101.57,101.531,101.567,98656410.0
2006-06-07 14:09:00,101.575,101.575,101.54,101.54,65898249.0
2006-06-07 14:10:00,101.55,101.57,101.55,101.555,62667871.0
2006-06-07 14:11:00,101.56,101.56,101.535,101.535,43080306.0
2006-06-07 14:12:00,101.535,101.541,101.523,101.54,138050474.0
2006-06-07 14:13:00,101.54,101.54,101.51,101.515,31842998.0
2006-06-07 14:14:00,101.515,101.54,101.493,101.54,70243278.0
2006-06-07 14:15:00,101.535,101.555,101.51,101.54,54678213.0
2006-06-07 14:16:00,101.505,101.56,101.505,101.55,34201528.0
2006-06-07 14:17:00,101.54,101.555,101.54,101.54,64209025.0
2006-06-07 14:18:00,101.55,101.55,101.498,101.51,40066029.0
2006-06-07 14:19:00,101.515,101.547,101.505,101.545,123634901.0
2006-06-07 14:20:00,101.548,101.62,101.535,101.62,33265314.0
2006-06-07 14:21:00,101.613,101.685,101.59,101.685,78099223.0
2006-06-07 14:22:00,101.672,101.68,101.65,101.66,34548463.0
2006-06-07 14:23:00,101.67,101.7,101.653,101.69,13968607.0
2006-06-07 14:24:00,101.683,101.71,101.67,101.67,23022387.0
2006-06-07 14:25:00,101.67,101.683,101.653,101.683,37627710.0
2006-06-07 14:26:00,101.69,101.69,101.657,101.657,32938810.0
2006-06-07 14:27:00,101.67,101.67,101.625,101.635,69397616.0
2006-06-07 14:28:00,101.637,101.64,101.602,101.64,168637775.0
2006-06-07 14:29:00,101.63,101.655,101.63,101.64,94714338.0
2006-06-07 14:30:00,101.653,101.653,101.61,101.62,41403524.0
2006-06-07 14:31:00,101.62,101.635,101.615,101.615,94041594.0
2006-06-07 14:32:00,101.612,101.627,101.611,101.62,46282388.0
2006-06-07 14:33:00,101.625,101.625,101.595,101.625,48925267.0
2006-06-07 14:34:00,101.623,101.635,101.6,101.6,83638740.0
2006-06-07 14:35:00,101.603,101.612,101.562,101.612,75364650.0
2006-06-07 14:36:00,101.613,101.632,101.605,101.605,32384629.0
2006-06-07 14:37:00,101.612,101.612,101.57,101.603,87253725.0
2006-06-07 14:38:00,101.6,101.63,101.595,101.618,53091776.0
2006-06-07 14:39:00,101.607,101.634,101.607,101.63,128751940.0
2006-06-07 14:40:00,101.625,101.649,101.615,101.625,139210921.0
2006-06-07 14:41:00,101.62,101.645,101.618,101.62,58110014.0
2006-06-07 14:42:00,101.625,101.639,101.615,101.615,96082456.0
2006-06-07 14:43:00,101.615,101.615,101.577,101.615,98869113.0
2006-06-07 14:44:00,101.615,101.647,101.615,101.64,81712246.0
2006-06-07 14:45:00,101.64,101.655,101.623,101.65,45729415.0
2006-06-07 14:46:00,101.64,101.655,101.63,101.64,63234632.0
2006-06-07 14:47:00,101.64,101.65,101.625,101.65,112538500.0
2006-06-07 14:48:00,101.65,101.66,101.637,101.66,10455117.0
2006-06-07 14:49:00,101.655,101.663,101.648,101.648,21002255.0
2006-06-07 14:50:00,101.657,101.672,101.656,101.66,28137481.0
2006-06-07 14:51:00,101.655,101.655,101.62,101.63,22614340.0
2006-06-07 14:52:00,101.63,101.69,101.62,101.69,21874757.0
2006-06-07 14:53:00,101.69,101.69,101.67,101.677,28235195.0
2006-06-07 14:54:00,101.673,101.695,101.673,101.68,152694349.0
2006-06-07 14:55:00,101.683,101.705,101.636,101.677,93624847.0
2006-06-07 14:56:00,101.67,101.701,101.67,101.687,29221693.0
2006-06-07 14:57:00,101.687,101.715,101.672,101.695,59477599.0
2006-06-07 14:58:00,101.7,101.7,101.648,101.67,102811934.0
2006-06-07 14:59:00,101.68,101.68,101.629,101.63,22997987.0
2006-06-07 15:00:00,101.635,101.65,101.632,101.632,161896348.0
2006-06-07 15:01:00,101.635,101.645,101.635,101.64,43442691.0
2006-06-07 15:02:00,101.645,101.645,101.615,101.63,81221018.0
2006-06-07 15:03:00,101.615,101.625,101.605,101.608,20368321.0
2006-06-07 15:04:00,101.625,101.653,101.625,101.64,51154892.0
2006-06-07 15:05:00,101.632,101.655,101.625,101.625,72677439.0
2006-06-07 15:06:00,101.635,101.635,101.6,101.6,60612589.0
2006-06-07 15:07:00,101.61,101.613,101.58,101.605,32544634.0
2006-06-07 15:08:00,101.597,101.61,101.575,101.6,34062812.0
2006-06-07 15:09:00,101.59,101.61,101.563,101.6,100620368.0
2006-06-07 15:10:00,101.59,101.605,101.59,101.6,47090142.0
2006-06-07 15:11:00,101.59,101.604,101.59,101.6,71498897.0
2006-06-07 15:12:00,101.6,101.634,101.59,101.59,322283514.0
2006-06-07 15:13:00,101.615,101.63,101.605,101.625,162551094.0
2006-06-07 15:14:00,101.61,101.625,101.6,101.6,26029140.0
2006-06-07 15:15:00,101.555,101.624,101.555,101.595,89606819.0
2006-06-07 15:16:00,101.613,101.613,101.565,101.573,83539062.0
2006-06-07 15:17:00,101.573,101.61,101.573,101.593,26638938.0
2006-06-07 15:18:00,101.6,101.6,101.529,101.58,51016434.0
2006-06-07 15:19:00,101.575,101.585,101.57,101.573,64275743.0
2006-06-07 15:20:00,101.58,101.61,101.557,101.59,81819743.0
2006-06-07 15:21:00,101.6,101.62,101.6,101.62,26823224.0
2006-06-07 15:22:00,101.615,101.615,101.59,101.615,41539484.0
2006-06-07 15:23:00,101.63,101.645,101.63,101.645,71852282.0
2006-06-07 15:24:00,101.64,101.654,101.64,101.65,14595658.0
2006-06-07 15:25:00,101.65,101.665,101.633,101.655,285637912.0
2006-06-07 15:26:00,101.655,101.665,101.65,101.65,34204094.0
2006-06-07 15:27:00,101.645,101.725,101.645,101.7,26738444.0
2006-06-07 15:28:00,101.69,101.695,101.648,101.648,28754136.0
2006-06-07 15:29:00,101.655,101.693,101.655,101.69,122099937.0
2006-06-07 15:30:00,101.68,101.715,101.675,101.7,47177734.0
2006-06-07 15:31:00,101.695,101.715,101.69,101.695,86082098.0
2006-06-07 15:32:00,101.69,101.792,101.69,101.747,87351452.0
2006-06-07 15:33:00,101.755,101.845,101.75,101.815,30953322.0
2006-06-07 15:34:00,101.828,101.828,101.78,101.79,31482109.0
2006-06-07 15:35:00,101.795,101.805,101.79,101.79,197083055.0
2006-06-07 15:36:00,101.785,101.825,101.775,101.825,11618639.0
2006-06-07 15:37:00,101.813,101.813,101.79,101.8,164262114.0
2006-06-07 15:38:00,101.797,101.83,101.735,101.75,219327101.0
2006-06-07 15:39:00,101.75,101.76,101.72,101.75,62887116.0
2006-06-07 15:40:00,101.755,101.765,101.727,101.75,109596240.0
2006-06-07 15:41:00,101.755,101.805,101.755,101.775,116286857.0
2006-06-07 15:42:00,101.77,101.78,101.733,101.765,101402784.0
2006-06-07 15:43:00,101.77,101.785,101.74,101.785,133698518.0
2006-06-07 15:44:00,101.795,101.855,101.795,101.83,71198989.0
2006-06-07 15:45:00,101.83,101.834,101.793,101.815,41211545.0
2006-06-07 15:46:00,101.82,101.85,101.807,101.835,13247077.0
2006-06-07 15:47:00,101.83,101.85,101.812,101.825,28179816.0
2006-06-07 15:48:00,101.82,101.835,101.793,101.803,88343587.0
2006-06-07 15:49:00,101.82,101.84,101.753,101.805,42355740.0
2006-06-07 15:50:00,101.81,101.845,101.766,101.805,80919871.0
2006-06-07 15:51:00,101.805,101.825,101.805,101.825,141420188.0
2006-06-07 15:52:00,101.825,101.855,101.815,101.825,66410281.0
2006-06-07 15:53:00,101.815,101.825,101.787,101.813,73228881.0
2006-06-07 15:54:00,101.81,101.81,101.79,101.795,166374626.0
2006-06-07 15:55:00,101.8,101.8,101.778,101.795,149422087.0
2006-06-07 15:56:00,101.795,101.82,101.75,101.795,148994481.0
2006-06-07 15:57:00,101.81,101.825,101.8,101.815,36347257.0
2006-06-07 15:58:00,101.805,101.814,101.792,101.792,58763715.0
2006-06-07 15:59:00,101.788,101.815,101.785,101.805,39235788.0
2006-06-07 16:00:00,101.81,101.86,101.791,101.85,26020702.0
2006-06-07 16:01:00,101.845,101.89,101.83,101.87,231684699.0
2006-06-07 16:02:00,101.865,101.884,101.836,101.88,35944427.0
2006-06-07 16:03:00,101.89,101.895,101.86,101.868,200404371.0
2006-06-07 16:04:00,101.86,101.88,101.84,101.845,69924246.0
2006-06-07 16:05:00,101.838,101.864,101.835,101.835,98638202.0
2006-06-07 16:06:00,101.83,101.875,101.83,101.875,27602519.0
2006-06-07 16:07:00,101.865,101.876,101.827,101.845,29810988.0
2006-06-07 16:08:00,101.85,101.85,101.803,101.815,66387275.0
2006-06-07 16:09:00,101.81,101.873,101.795,101.873,40451163.0
2006-06-07 16:10:00,101.875,101.905,101.859,101.877,190164265.0
2006-06-07 16:11:00,101.88,101.893,101.86,101.86,114790593.0
2006-06-07 16:12:00,101.855,101.89,101.845,101.857,17325518.0
2006-06-07 16:13:00,101.86,101.89,101.85,101.865,57528282.0
2006-06-07 16:14:00,101.875,101.905,101.847,101.905,67006381.0
2006-06-07 16:15:00,101.9,102.01,101.9,101.985,113290308.0
2006-06-07 16:16:00,101.99,101.995,101.94,101.97,34676296.0
2006-06-07 16:17:00,101.957,101.96,101.935,101.937,22970007.0
2006-06-07 16:18:00,101.94,101.955,101.915,101.915,67978362.0
2006-06-07 16:19:00,101.925,101.93,101.875,101.9,15572124.0
2006-06-07 16:20:00,101.892,101.905,101.87,101.885,113161844.0
2006-06-07 16:21:00,101.88,101.885,101.875,101.885,19731209.0
2006-06-07 16:22:00,101.885,101.885,101.857,101.857,10122650.0
2006-06-07 16:23:00,101.86,101.9,101.86,101.877,124781652.0
2006-06-07 16:24:00,101.88,101.902,101.88,101.88,61053331.0
2006-06-07 16:25:00,101.875,101.894,101.865,101.883,190013725.0
2006-06-07 16:26:00,101.89,101.925,101.885,101.915,88454708.0
2006-06-07 16:27:00,101.905,101.905,101.87,101.87,105930684.0
2006-06-07 16:28:00,101.885,101.885,101.852,101.867,37075964.0
2006-06-07 16:29:00,101.87,101.885,101.855,101.857,133854085.0
2006-06-07 16:30:00,101.865,101.893,101.865,101.893,177618469.0
2006-06-07 16:31:00,101.9,101.92,101.885,101.905,41003892.0
2006-06-07 16:32:00,101.905,101.93,101.898,101.898,165045814.0
2006-06-07 16:33:00,101.903,101.95,101.903,101.95,24687819.0
2006-06-07 16:34:00,101.93,101.975,101.925,101.96,53772027.0
2006-06-07 16:35:00,101.955,102.019,101.945,102.0,144323350.0
2006-06-07 16:36:00,102.008,102.017,101.997,102.005,34667052.0
2006-06-07 16:37:00,102.005,102.021,101.965,102.02,10423129.0
2006-06-07 16:38:00,102.023,102.06,101.995,102.02,26339973.0
2006-06-07 16:39:00,102.025,102.08,102.004,102.05,10095410.0
2006-06-07 16:40:00,102.043,102.055,102.02,102.043,27132142.0
2006-06-07 16:41:00,102.05,102.085,102.025,102.025,14986853.0
2006-06-07 16:42:00,102.012,102.04,101.995,102.0,50420684.0
2006-06-07 16:43:00,102.01,102.03,102.01,102.03,73084947.0
2006-06-07 16:44:00,102.01,102.055,102.007,102.007,73378076.0
2006-06-07 16:45:00,102.005,102.062,102.0,102.05,55610499.0
2006-06-07 16:46:00,102.055,102.07,102.04,102.04,168084187.0
2006-06-07 16:47:00,102.035,102.056,102.035,102.05,61205737.0
2006-06-07 16:48:00,102.035,102.06,102.03,102.04,16440911.0
2006-06-07 16:49:00,102.03,102.03,102.01,102.013,61771820.0
2006-06-07 16:50:00,102.013,102.013,101.99,101.99,131827967.0
2006-06-07 16:51:00,101.99,101.998,101.975,101.995,73666224.0
2006-06-07 16:52:00,101.98,102.013,101.977,102.013,147616801.0
2006-06-07 16:53:00,102.01,102.028,102.01,102.02,102364245.0
2006-06-07 16:54:00,102.015,102.035,102.015,102.035,64482933.0
2006-06-07 16:55:00,102.03,102.044,102.025,102.04,73583596.0
2006-06-07 16:56:00,102.035,102.035,102.015,102.015,69950137.0
2006-06-07 16:57:00,102.02,102.045,101.997,102.045,74902698.0
2006-06-07 16:58:00,102.05,102.08,102.035,102.05,85759750.0
2006-06-07 16:59:00,102.053,102.102,102.04,102.093,20815951.0
2006-06-07 17:00:00,102.07,102.096,102.065,102.075,22807733.0
2006-06-07 17:01:00,102.08,102.08,102.045,102.06,141630295.0
2006-06-07 17:02:00,102.05,102.07,102.043,102.043,348120745.0
2006-06-07 17:03:00,102.04,102.059,102.03,102.03,61054487.0
2006-06-07 17:04:00,102.025,102.043,102.015,102.025,98936095.0
2006-06-07 17:05:00,102.025,102.03,102.015,102.03,31864675.0
2006-06-07 17:06:00,102.03,102.037,101.967,101.967,81578730.0
2006-06-07 17:07:00,101.98,102.002,101.98,101.995,30350954.0
2006-06-07 17:08:00,101.985,102.003,101.985,101.993,51372574.0
2006-06-07 17:09:00,102.0,102.01,101.98,101.98,16780886.0
2006-06-07 17:10:00,101.985,102.01,101.97,102.01,311554376.0
2006-06-07 17:11:00,102.015,102.03,102.005,102.015,38482480.0
2006-06-07 17:12:00,102.012,102.017,101.99,102.01,59798195.0
2006-06-07 17:13:00,102.005,102.033,101.997,101.997,113091349.0
2006-06-07 17:14:00,102.01,102.04,101.977,102.04,21745311.0
2006-06-07 17:15:00,102.038,102.043,102.024,102.025,57138777.0
2006-06-07 17:16:00,102.025,102.065,102.025,102.03,53361311.0
2006-06-07 17:17:00,102.02,102.042,101.99,101.995,166266512.0
2006-06-07 17:18:00,102.005,102.005,101.98,101.98,116113372.0
2006-06-07 17:19:00,101.99,101.991,101.965,101.965,25892390.0
2006-06-07 17:20:00,101.96,101.97,101.93,101.945,34187423.0
2006-06-07 17:21:00,101.937,101.98,101.937,101.965,204271646.0
2006-06-07 17:22:00,101.965,101.995,101.905,101.95,69960257.0
2006-06-07 17:23:00,101.95,101.957,101.925,101.938,111314420.0
2006-06-07 17:24:00,101.95,101.97,101.95,101.97,144401631.0
2006-06-07 17:25:00,101.97,101.97,101.935,101.935,62424238.0
2006-06-07 17:26:00,101.94,101.97,101.925,101.96,64263345.0
2006-06-07 17:27:00,101.952,101.985,101.952,101.953,34028463.0
2006-06-07 17:28:00,101.955,101.995,101.94,101.995,55408073.0
2006-06-07 17:29:00,101.935,102.023,101.935,102.01,81439403.0
2006-06-07 17:30:00,102.015,102.03,101.995,101.995,18440659.0
2006-06-07 17:31:00,102.005,102.025,101.992,101.992,110971805.0
2006-06-07 17:32:00,102.0,102.015,101.988,102.015,77693805.0
2006-06-07 17:33:00,102.005,102.008,102.0,102.0,45721884.0
2006-06-07 17:34:00,101.99,101.99,101.955,101.96,62364778.0
2006-06-07 17:35:00,101.97,101.981,101.97,101.972,42500732.0
2006-06-07 17:36:00,101.98,101.98,101.938,101.938,33299974.0
2006-06-07 17:37:00,101.937,101.963,101.937,101.963,166849620.0
2006-06-07 17:38:00,101.97,101.97,101.94,101.94,75786782.0
2006-06-07 17:39:00,101.95,101.97,101.95,101.97,215290616.0
2006-06-07 17:40:00,101.967,101.98,101.952,101.98,187716784.0
2006-06-07 17:41:00,101.98,101.992,101.965,101.965,108498940.0
2006-06-07 17:42:00,101.963,101.983,101.947,101.975,88698839.0
2006-06-07 17:43:00,101.975,101.986,101.932,101.97,106790827.0
2006-06-07 17:44:00,101.975,101.983,101.97,101.97,55873302.0
2006-06-07 17:45:00,101.963,101.973,101.925,101.925,45833106.0
2006-06-07 17:46:00,101.92,101.955,101.9,101.925,79561611.0
2006-06-07 17:47:00,101.935,101.945,101.92,101.925,185337145.0
2006-06-07 17:48:00,101.925,101.94,101.89,101.94,17814853.0
2006-06-07 17:49:00,101.937,101.985,101.93,101.93,154856565.0
2006-06-07 17:50:00,101.95,101.955,101.925,101.947,140446331.0
2006-06-07 17:51:00,101.945,101.955,101.923,101.935,33514902.0
2006-06-07 17:52:00,101.94,101.985,101.93,101.965,262754064.0
2006-06-07 17:53:00,101.96,101.975,101.93,101.945,104360497.0
2006-06-07 17:54:00,101.935,101.95,101.915,101.925,28047887.0
2006-06-07 17:55:00,101.915,101.94,101.915,101.915,87652772.0
2006-06-07 17:56:00,101.92,101.925,101.86,101.877,10879526.0
2006-06-07 17:57:00,101.887,101.903,101.887,101.898,61244822.0
2006-06-07 17:58:00,101.9,101.93,101.9,101.918,132583829.0
2006-06-07 17:59:00,101.928,101.945,101.912,101.92,35522391.0
2006-06-07 18:00:00,101.93,101.96,101.912,101.912,103566039.0
2006-06-07 18:01:00,101.925,101.94,101.905,101.92,261822228.0
2006-06-07 18:02:00,101.915,101.915,101.847,101.893,232599304.0
2006-06-07 18:03:00,101.895,101.95,101.877,101.95,133976420.0
2006-06-07 18:04:00,101.953,101.98,101.915,101.98,113982000.0
2006-06-07 18:05:00,101.985,101.99,101.96,101.975,74701810.0
2006-06-07 18:06:00,101.98,101.98,101.945,101.97,41384679.0
2006-06-07 18:07:00,101.97,102.003,101.97,101.98,7154789.0
2006-06-07 18:08:00,101.985,102.02,101.985,102.02,38977576.0
2006-06-07 18:09:00,102.02,102.03,102.015,102.02,98763373.0
2006-06-07 18:10:00,102.02,102.055,102.02,102.03,35369913.0
2006-06-07 18:11:00,102.04,102.045,102.024,102.025,22001773.0
2006-06-07 18:12:00,102.025,102.025,101.956,102.003,93373020.0
2006-06-07 18:13:00,102.005,102.032,102.005,102.012,48567790.0
2006-06-07 18:14:00,102.015,102.025,101.975,101.975,70110264.0
2006-06-07 18:15:00,101.985,102.035,101.985,102.005,101890380.0
2006-06-07 18:16:00,102.01,102.025,102.01,102.018,41453749.0
2006-06-07 18:17:00,101.975,102.055,101.975,102.04,137196886.0
2006-06-07 18:18:00,102.035,102.05,102.025,102.025,131370419.0
2006-06-07 18:19:00,102.015,102.036,102.015,102.02,60540598.0
2006-06-07 18:20:00,102.02,102.02,101.994,101.995,40473735.0
2006-06-07 18:21:00,102.0,102.02,101.99,101.99,96319942.0
2006-06-07 18:22:00,101.98,101.995,101.94,101.955,17078038.0
2006-06-07 18:23:00,101.965,102.023,101.94,102.023,78548367.0
2006-06-07 18:24:00,102.03,102.03,102.015,102.02,49652941.0
2006-06-07 18:25:00,102.013,102.035,102.005,102.03,46633028.0
2006-06-07 18:26:00,102.03,102.035,102.008,102.035,167424396.0
2006-06-07 18:27:00,102.025,102.05,102.02,102.02,64864416.0
2006-06-07 18:28:00,102.025,102.045,102.005,102.023,122264572.0
2006-06-07 18:29:00,102.025,102.031,101.974,102.015,28058072.0
2006-06-07 18:30:00,102.03,102.03,102.0,102.005,21288720.0
2006-06-07 18:31:00,102.013,102.019,102.01,102.015,53171420.0
2006-06-07 18:32:00,102.02,102.045,101.99,102.015,64075885.0
2006-06-07 18:33:00,102.015,102.055,102.015,102.033,29386230.0
2006-06-07 18:34:00,102.027,102.05,102.015,102.015,33807347.0
2006-06-07 18:35:00,102.015,102.024,101.985,102.01,101517331.0
2006-06-07 18:36:00,101.993,102.033,101.993,101.993,65954474.0
2006-06-07 18:37:00,101.995,102.03,101.963,101.963,85271988.0
2006-06-07 18:38:00,101.97,101.995,101.945,101.995,5514279.0
2006-06-07 18:39:00,101.985,101.985,101.935,101.955,90223453.0
2006-06-07 18:40:00,101.96,101.965,101.948,101.95,50032315.0
2006-06-07 18:41:00,101.96,101.976,101.95,101.95,32269325.0
2006-06-07 18:42:00,101.967,101.992,101.955,101.965,81121991.0
2006-06-07 18:43:00,101.968,101.985,101.968,101.98,24250617.0
2006-06-07 18:44:00,101.975,101.985,101.955,101.955,41200819.0
2006-06-07 18:45:00,101.94,101.965,101.94,101.95,136027002.0
2006-06-07 18:46:00,101.942,101.984,101.924,101.96,87893107.0
2006-06-07 18:47:00,101.97,101.987,101.955,101.97,145314055.0
2006-06-07 18:48:00,101.968,101.99,101.968,101.99,31309507.0
2006-06-07 18:49:00,101.973,101.973,101.94,101.945,115087807.0
2006-06-07 18:50:00,101.943,101.968,101.943,101.955,94658584.0
2006-06-07 18:51:00,101.955,101.978,101.91,101.96,12130064.0
2006-06-07 18:52:00,101.97,101.97,101.943,101.96,155712602.0
2006-06-07 18:53:00,101.95,101.964,101.942,101.96,128866099.0
2006-06-07 18:54:00,101.96,101.977,101.917,101.957,48005955.0
2006-06-07 18:55:00,101.955,101.955,101.923,101.923,113802805.0
2006-06-07 18:56:00,101.93,101.932,101.92,101.93,91367586.0
2006-06-07 18:57:00,101.94,101.96,101.905,101.96,84936801.0
2006-06-07 18:58:00,101.947,101.968,101.947,101.965,39711549.0
2006-06-07 18:59:00,101.963,101.963,101.935,101.95,156244147.0
2006-06-07 19:00:00,101.943,101.96,101.925,101.95,98512829.0
2006-06-07 19:01:00,101.948,101.948,101.928,101.93,131713640.0
2006-06-07 19:02:00,101.935,101.946,101.935,101.942,53510867.0
2006-06-07 19:03:00,101.932,101.945,101.92,101.93,115803058.0
2006-06-07 19:04:00,101.923,101.93,101.903,101.93,141203956.0
2006-06-07 19:05:00,101.92,101.93,101.893,101.897,61664012.0
2006-06-07 19:06:00,101.9,101.91,101.878,101.91,64394439.0
2006-06-07 19:07:00,101.903,101.92,101.9,101.903,106472631.0
2006-06-07 19:08:00,101.91,101.917,101.905,101.905,26826108.0
2006-06-07 19:09:00,101.9,101.91,101.885,101.885,14993182.0
2006-06-07 19:10:00,101.89,101.925,101.877,101.925,36857853.0
2006-06-07 19:11:00,101.93,101.93,101.9,101.9,32331702.0
2006-06-07 19:12:00,101.91,101.935,101.892,101.895,56207302.0
2006-06-07 19:13:00,101.895,101.917,101.861,101.9,136205929.0
2006-06-07 19:14:00,101.905,101.958,101.905,101.94,51776714.0
2006-06-07 19:15:00,101.95,101.95,101.93,101.94,17943531.0
2006-06-07 19:16:00,101.94,101.96,101.94,101.96,94182442.0
2006-06-07 19:17:00,101.96,101.99,101.921,101.99,52037987.0
2006-06-07 19:18:00,101.983,101.983,101.955,101.98,136766743.0
2006-06-07 19:19:00,101.975,101.987,101.97,101.985,78671707.0
2006-06-07 19:20:00,101.99,102.005,101.99,102.0,74888370.0
2006-06-07 19:21:00,101.99,101.992,101.967,101.967,74507582.0
2006-06-07 19:22:00,101.967,102.04,101.942,102.04,97031651.0
2006-06-07 19:23:00,102.04,102.041,101.982,101.982,84990143.0
2006-06-07 19:24:00,101.985,101.994,101.985,101.992,60850333.0
2006-06-07 19:25:00,101.995,102.015,101.954,102.005,28462965.0
2006-06-07 19:26:00,102.007,102.008,101.997,102.0,66706346.0
2006-06-07 19:27:00,101.97,102.0,101.97,101.995,17448222.0
2006-06-07 19:28:00,102.0,102.0,101.982,101.982,81252704.0
2006-06-07 19:29:00,101.983,102.0,101.98,102.0,107139766.0
2006-06-07 19:30:00,101.99,102.02,101.945,101.945,118354390.0
2006-06-07 19:31:00,101.99,102.01,101.99,102.005,37897746.0
2006-06-07 19:32:00,102.015,102.02,101.95,101.965,95663027.0
2006-06-07 19:33:00,101.98,102.005,101.96,101.99,38052336.0
2006-06-07 19:34:00,101.99,102.003,101.978,101.978,47335618.0
2006-06-07 19:35:00,101.99,102.001,101.98,101.995,60579596.0
2006-06-07 19:36:00,101.99,101.99,101.98,101.98,78134694.0
2006-06-07 19:37:00,101.98,101.98,101.955,101.955,39292655.0
2006-06-07 19:38:00,101.955,101.965,101.95,101.965,56364926.0
2006-06-07 19:39:00,101.96,101.99,101.96,101.977,77355975.0
2006-06-07 19:40:00,101.98,101.985,101.965,101.985,61923162.0
2006-06-07 19:41:00,101.978,101.978,101.952,101.965,58988964.0
2006-06-07 19:42:00,101.96,101.98,101.95,101.95,36219033.0
2006-06-07 19:43:00,101.96,101.972,101.953,101.957,92533957.0
2006-06-07 19:44:00,101.965,101.965,101.955,101.965,214925827.0
2006-06-07 19:45:00,101.975,101.99,101.97,101.97,104580720.0
2006-06-07 19:46:00,101.965,101.973,101.965,101.97,29302166.0
2006-06-07 19:47:00,101.975,101.976,101.959,101.96,56453929.0
2006-06-07 19:48:00,101.94,101.988,101.94,101.963,58271936.0
2006-06-07 19:49:00,101.97,101.977,101.955,101.97,92214293.0
2006-06-07 19:50:00,101.97,101.975,101.96,101.96,50722537.0
2006-06-07 19:51:00,101.965,101.985,101.953,101.985,30380015.0
2006-06-07 19:52:00,101.99,102.02,101.99,102.003,86858177.0
2006-06-07 19:53:00,102.005,102.007,101.985,101.985,37853308.0
2006-06-07 19:54:00,102.0,102.0,101.97,101.985,190736516.0
2006-06-07 19:55:00,101.987,102.0,101.968,102.0,137036218.0
2006-06-07 19:56:00,102.0,102.0,101.981,101.982,46997522.0
2006-06-07 19:57:00,101.98,102.02,101.98,102.003,58550239.0
2006-06-07 19:58:00,102.008,102.02,102.006,102.01,125052188.0
2006-06-07 19:59:00,102.01,102.035,102.005,102.005,118517128.0
2006-06-07 20:00:00,102.005,102.015,101.99,102.015,59973190.0
2006-06-07 20:01:00,102.012,102.025,102.01,102.015,33348997.0
2006-06-07 20:02:00,102.02,102.044,101.988,102.033,34999176.0
2006-06-07 20:03:00,102.035,102.043,102.022,102.025,113285558.0
2006-06-07 20:04:00,102.03,102.045,102.03,102.033,29691809.0
2006-06-07 20:05:00,102.03,102.052,102.03,102.045,184040836.0
2006-06-07 20:06:00,102.055,102.055,102.025,102.04,49871914.0
2006-06-07 20:07:00,102.035,102.053,102.025,102.037,29079330.0
2006-06-07 20:08:00,102.043,102.075,102.032,102.055,72496699.0
2006-06-07 20:09:00,102.055,102.07,102.04,102.05,22404355.0
2006-06-07 20:10:00,102.045,102.045,102.0,102.03,173926016.0
2006-06-07 20:11:00,102.03,102.03,102.005,102.025,83579409.0
2006-06-07 20:12:00,102.017,102.035,101.982,102.005,97816124.0
2006-06-07 20:13:00,102.008,102.008,101.975,102.0,54703216.0
2006-06-07 20:14:00,101.995,102.025,101.995,102.015,17242546.0
2006-06-07 20:15:00,102.01,102.016,102.003,102.005,45182793.0
2006-06-07 20:16:00,102.01,102.01,101.985,101.995,40130591.0
2006-06-07 20:17:00,101.995,102.02,101.992,102.02,30422102.0
2006-06-07 20:18:00,102.017,102.017,101.988,101.99,144825922.0
2006-06-07 20:19:00,101.987,101.991,101.935,101.935,75688987.0
2006-06-07 20:20:00,101.95,101.97,101.93,101.97,39136815.0
2006-06-07 20:21:00,101.97,101.981,101.97,101.97,123240114.0
2006-06-07 20:22:00,101.96,101.97,101.96,101.97,24737458.0
2006-06-07 20:23:00,101.965,101.965,101.9,101.94,155451843.0
2006-06-07 20:24:00,101.922,101.95,101.922,101.945,21457691.0
2006-06-07 20:25:00,101.93,101.94,101.915,101.925,108200777.0
2006-06-07 20:26:00,101.935,101.935,101.9,101.935,36324337.0
2006-06-07 20:27:00,101.932,101.95,101.896,101.95,113705401.0
2006-06-07 20:28:00,101.94,101.955,101.935,101.955,99508655.0
2006-06-07 20:29:00,101.94,101.942,101.935,101.935,90398378.0
2006-06-07 20:30:00,101.94,101.948,101.935,101.935,67334382.0
2006-06-07 20:31:00,101.933,101.957,101.933,101.937,177309758.0
2006-06-07 20:32:00,101.945,101.963,101.94,101.94,43750358.0
2006-06-07 20:33:00,101.945,101.974,101.94,101.97,35737408.0
2006-06-07 20:34:00,101.963,101.98,101.95,101.965,31385657.0
2006-06-07 20:35:00,101.965,101.98,101.954,101.955,314165679.0
2006-06-07 20:36:00,101.952,101.99,101.945,101.97,81858898.0
2006-06-07 20:37:00,101.97,101.972,101.932,101.97,55884302.0
2006-06-07 20:38:00,101.96,101.978,101.935,101.935,68943382.0
2006-06-07 20:39:00,101.935,101.955,101.935,101.955,30473001.0
2006-06-07 20:40:00,101.94,101.97,101.94,101.943,48811403.0
2006-06-07 20:41:00,101.945,101.954,101.943,101.952,232820195.0
2006-06-07 20:42:00,101.96,101.965,101.952,101.965,113819897.0
2006-06-07 20:43:00,101.97,101.97,101.934,101.935,35923080.0
2006-06-07 20:44:00,101.93,101.957,101.93,101.957,91947237.0
2006-06-07 20:45:00,101.95,101.98,101.945,101.97,47269402.0
2006-06-07 20:46:00,101.97,101.98,101.95,101.98,36922690.0
2006-06-07 20:47:00,101.975,101.98,101.973,101.973,34776068.0
2006-06-07 20:48:00,101.972,101.995,101.972,101.98,27424707.0
2006-06-07 20:49:00,101.98,101.99,101.973,101.99,56481427.0
2006-06-07 20:50:00,101.99,101.99,101.97,101.975,33912008.0
2006-06-07 20:51:00,101.98,101.98,101.965,101.965,52742664.0
2006-06-07 20:52:00,101.963,101.99,101.958,101.975,100696723.0
2006-06-07 20:53:00,101.98,102.002,101.976,101.998,29742877.0
2006-06-07 20:54:00,102.0,102.005,101.975,101.975,328541897.0
2006-06-07 20:55:00,101.975,101.99,101.967,101.967,87293214.0
2006-06-07 20:56:00,101.975,101.995,101.925,101.965,87449840.0
2006-06-07 20:57:00,101.97,101.98,101.942,101.955,33204030.0
2006-06-07 20:58:00,101.95,101.98,101.942,101.955,171030228.0
2006-06-07 20:59:00,101.95,101.956,101.94,101.945,136773129.0
2006-06-07 21:00:00,101.945,101.97,101.94,101.955,37717761.0
2006-06-07 21:01:00,101.955,101.96,101.927,101.935,41565845.0
2006-06-07 21:02:00,101.927,101.953,101.927,101.953,104928543.0
2006-06-07 21:03:00,101.955,101.955,101.94,101.955,32591184.0
2006-06-07 21:04:00,101.95,101.955,101.925,101.94,14953700.0
2006-06-07 21:05:00,101.92,101.957,101.92,101.95,40700050.0
2006-06-07 21:06:00,101.94,101.985,101.94,101.973,55207246.0
2006-06-07 21:07:00,101.925,101.985,101.925,101.975,6872935.0
2006-06-07 21:08:00,101.975,101.99,101.968,101.968,55552897.0
2006-06-07 21:09:00,101.98,101.98,101.973,101.975,48824586.0
2006-06-07 21:10:00,101.975,101.976,101.932,101.97,51071558.0
2006-06-07 21:11:00,101.97,101.99,101.966,101.98,99860796.0
2006-06-07 21:12:00,101.98,102.003,101.94,101.97,165467720.0
2006-06-07 21:13:00,101.975,101.989,101.975,101.98,131428049.0
2006-06-07 21:14:00,101.982,101.993,101.973,101.973,57856177.0
2006-06-07 21:15:00,101.975,101.99,101.957,101.975,33264422.0
2006-06-07 21:16:00,101.975,101.985,101.975,101.975,37796782.0
2006-06-07 21:17:00,101.97,101.98,101.97,101.98,53884852.0
2006-06-07 21:18:00,101.973,101.985,101.97,101.98,36763485.0
2006-06-07 21:19:00,101.975,101.995,101.97,101.977,87682586.0
2006-06-07 21:20:00,101.98,101.98,101.96,101.96,115372040.0
2006-06-07 21:21:00,101.955,101.97,101.955,101.96,49015084.0
2006-06-07 21:22:00,101.955,101.965,101.952,101.965,418401734.0
2006-06-07 21:23:00,101.957,101.975,101.948,101.975,56371615.0
2006-06-07 21:24:00,101.957,101.97,101.94,101.94,207537247.0
2006-06-07 21:25:00,101.945,101.965,101.92,101.92,71344845.0
2006-06-07 21:26:00,101.925,101.941,101.922,101.935,54604380.0
2006-06-07 21:27:00,101.935,101.935,101.92,101.92,76033905.0
2006-06-07 21:28:00,101.93,101.936,101.929,101.933,54945792.0
2006-06-07 21:29:00,101.945,101.953,101.94,101.945,37836123.0
2006-06-07 21:30:00,101.945,101.945,101.92,101.925,30025076.0
2006-06-07 21:31:00,101.925,101.94,101.925,101.925,20461242.0
2006-06-07 21:32:00,101.93,101.93,101.88,101.895,25202803.0
2006-06-07 21:33:00,101.9,101.917,101.9,101.915,88366367.0
2006-06-07 21:34:00,101.895,101.915,101.895,101.907,38185899.0
2006-06-07 21:35:00,101.905,101.917,101.905,101.91,33737856.0
2006-06-07 21:36:00,101.915,101.94,101.915,101.923,56530928.0
2006-06-07 21:37:00,101.923,101.935,101.923,101.935,25334911.0
2006-06-07 21:38:00,101.935,101.945,101.925,101.93,60595350.0
2006-06-07 21:39:00,101.91,101.955,101.894,101.94,62586673.0
2006-06-07 21:40:00,101.94,101.96,101.905,101.93,72067658.0
2006-06-07 21:41:00,101.923,101.923,101.9,101.9,175790755.0
2006-06-07 21:42:00,101.905,101.922,101.905,101.912,49444831.0
2006-06-07 21:43:00,101.913,101.913,101.885,101.913,139929868.0
2006-06-07 21:44:00,101.915,101.92,101.908,101.92,91613363.0
2006-06-07 21:45:00,101.91,101.926,101.908,101.908,37139116.0
2006-06-07 21:46:00,101.91,101.91,101.885,101.885,133619138.0
2006-06-07 21:47:00,101.885,101.892,101.87,101.89,26866874.0
2006-06-07 21:48:00,101.885,101.9,101.878,101.9,80122178.0
2006-06-07 21:49:00,101.89,101.898,101.88,101.88,89785566.0
2006-06-07 21:50:00,101.87,101.895,101.87,101.895,257483930.0
2006-06-07 21:51:00,101.895,101.895,101.874,101.875,136797140.0
2006-06-07 21:52:00,101.87,101.899,101.87,101.893,37465864.0
2006-06-07 21:53:00,101.9,101.912,101.875,101.875,20964046.0
2006-06-07 21:54:00,101.875,101.895,101.875,101.88,84273247.0
2006-06-07 21:55:00,101.89,101.893,101.88,101.888,23908035.0
2006-06-07 21:56:00,101.895,101.895,101.887,101.895,41689997.0
2006-06-07 21:57:00,101.897,101.905,101.874,101.89,62995992.0
2006-06-07 21:58:00,101.89,101.896,101.863,101.877,65820457.0
2006-06-07 21:59:00,101.88,101.88,101.855,101.87,79765870.0
2006-06-07 22:00:00,101.86,101.88,101.86,101.875,77789982.0
2006-06-07 22:01:00,101.875,101.903,101.875,101.903,26271569.0
2006-06-07 22:02:00,101.9,101.926,101.9,101.91,42387040.0
2006-06-07 22:03:00,101.91,101.93,101.91,101.93,80886871.0
2006-06-07 22:04:00,101.935,101.935,101.905,101.925,74575117.0
2006-06-07 22:05:00,101.92,101.948,101.92,101.935,139801709.0
2006-06-07 22:06:00,101.935,101.955,101.91,101.935,177043078.0
2006-06-07 22:07:00,101.92,101.968,101.92,101.95,87502136.0
2006-06-07 22:08:00,101.95,101.951,101.935,101.95,72890830.0
2006-06-07 22:09:00,101.95,101.972,101.915,101.915,93198017.0
2006-06-07 22:10:00,101.96,101.97,101.949,101.955,49298075.0
2006-06-07 22:11:00,101.955,101.97,101.955,101.97,25901475.0
2006-06-07 22:12:00,101.965,101.98,101.95,101.968,470063227.0
2006-06-07 22:13:00,101.965,101.985,101.95,101.965,58663511.0
2006-06-07 22:14:00,101.97,101.985,101.967,101.985,117558724.0
2006-06-07 22:15:00,101.987,101.99,101.985,101.985,138971200.0
2006-06-07 22:16:00,101.985,101.989,101.978,101.98,110560787.0
2006-06-07 22:17:00,101.975,101.99,101.968,101.968,41149466.0
2006-06-07 22:18:00,101.975,101.978,101.945,101.945,105053129.0
2006-06-07 22:19:00,101.95,101.97,101.95,101.97,60967555.0
2006-06-07 22:20:00,101.965,101.974,101.927,101.97,69823657.0
2006-06-07 22:21:00,101.947,101.964,101.947,101.958,151442580.0
2006-06-07 22:22:00,101.965,101.97,101.955,101.965,54354992.0
2006-06-07 22:23:00,101.96,101.96,101.944,101.945,48704290.0
2006-06-07 22:24:00,101.942,101.965,101.942,101.965,61164057.0
2006-06-07 22:25:00,101.93,101.969,101.93,101.957,101011434.0
2006-06-07 22:26:00,101.975,101.975,101.96,101.96,40260853.0
2006-06-07 22:27:00,101.96,101.978,101.955,101.955,138566304.0
2006-06-07 22:28:00,101.955,101.972,101.955,101.96,54870254.0
2006-06-07 22:29:00,101.963,101.99,101.963,101.99,58375198.0
2006-06-07 22:30:00,101.98,101.986,101.965,101.965,11186884.0
2006-06-07 22:31:00,101.96,101.978,101.953,101.978,145059169.0
2006-06-07 22:32:00,101.98,101.997,101.975,101.975,83941503.0
2006-06-07 22:33:00,101.975,101.985,101.972,101.985,200275122.0
2006-06-07 22:34:00,101.975,101.975,101.95,101.95,86307855.0
2006-06-07 22:35:00,101.955,101.973,101.955,101.96,15601457.0
2006-06-07 22:36:00,101.96,101.99,101.96,101.97,93914941.0
2006-06-07 22:37:00,101.975,101.976,101.962,101.965,55210050.0
2006-06-07 22:38:00,101.965,101.987,101.928,101.98,355671382.0
2006-06-07 22:39:00,101.965,101.985,101.965,101.972,43043700.0
2006-06-07 22:40:00,101.98,101.98,101.97,101.98,178142690.0
2006-06-07 22:41:00,101.98,102.011,101.945,101.945,42559817.0
2006-06-07 22:42:00,101.99,102.005,101.99,102.005,99181056.0
2006-06-07 22:43:00,102.005,102.007,101.99,101.99,211020821.0
2006-06-07 22:44:00,101.995,102.017,101.993,101.993,30405365.0
2006-06-07 22:45:00,101.995,102.008,101.995,101.995,29017033.0
2006-06-07 22:46:00,101.995,102.007,101.976,102.005,26779920.0
2006-06-07 22:47:00,102.0,102.015,102.0,102.005,46675183.0
2006-06-07 22:48:00,102.0,102.017,101.988,101.995,73906248.0
2006-06-07 22:49:00,101.995,102.01,101.99,102.01,19345880.0
2006-06-07 22:50:00,102.0,102.014,102.0,102.012,62300391.0
2006-06-07 22:51:00,102.015,102.015,102.0,102.005,70035778.0
2006-06-07 22:52:00,102.013,102.02,102.01,102.01,26892875.0
2006-06-07 22:53:00,102.02,102.031,102.017,102.017,23027536.0
2006-06-07 22:54:00,102.015,102.029,102.004,102.005,40187765.0
2006-06-07 22:55:00,102.01,102.015,101.997,102.005,60434945.0
2006-06-07 22:56:00,102.01,102.02,102.005,102.02,40829065.0
2006-06-07 22:57:00,102.01,102.032,101.954,101.965,65040546.0
2006-06-07 22:58:00,101.97,101.985,101.96,101.97,54718776.0
2006-06-07 22:59:00,101.96,101.97,101.955,101.97,78008399.0
2006-06-07 23:00:00,101.965,101.97,101.957,101.97,107165723.0
2006-06-07 23:29:00,101.96,101.975,101.96,101.96,35031236.0
2006-06-07 23:30:00,101.965,101.981,101.957,101.978,16291353.0
2006-06-07 23:31:00,101.985,101.985,101.955,101.967,31234367.0
2006-06-07 23:32:00,101.958,101.974,101.95,101.965,159563660.0
2006-06-07 23:33:00,101.963,101.968,101.94,101.94,40091762.0
2006-06-07 23:34:00,101.948,101.966,101.944,101.96,69040245.0
2006-06-07 23:35:00,101.95,101.95,101.922,101.935,88524223.0
2006-06-07 23:36:00,101.94,101.94,101.915,101.935,18091529.0
2006-06-07 23:37:00,101.94,101.942,101.91,101.93,15234556.0
2006-06-07 23:38:00,101.93,101.935,101.903,101.91,81639973.0
2006-06-07 23:39:00,101.915,101.925,101.915,101.915,35514657.0
2006-06-07 23:40:00,101.913,101.925,101.912,101.92,35190166.0
2006-06-07 23:41:00,101.92,101.92,101.91,101.918,70665725.0
2006-06-07 23:42:00,101.915,101.92,101.907,101.92,23012444.0
2006-06-07 23:43:00,101.92,101.92,101.91,101.915,84433504.0
2006-06-07 23:44:00,101.917,101.925,101.91,101.912,50255311.0
2006-06-07 23:45:00,101.92,101.925,101.905,101.925,15772922.0
2006-06-07 23:46:00,101.915,101.925,101.875,101.915,38959169.0
2006-06-07 23:47:00,101.92,101.92,101.91,101.91,165819662.0
2006-06-07 23:48:00,101.92,101.92,101.91,101.912,109426953.0
2006-06-07 23:49:00,101.915,101.92,101.91,101.92,69144521.0
2006-06-07 23:50:00,101.91,101.92,101.91,101.92,32819188.0
2006-06-07 23:51:00,101.92,101.925,101.908,101.913,63855936.0
2006-06-07 23:52:00,101.91,101.925,101.91,101.918,178129830.0
2006-06-07 23:53:00,101.915,101.92,101.91,101.92,30383610.0
2006-06-07 23:54:00,101.913,101.925,101.907,101.92,86255682.0
2006-06-07 23:55:00,101.92,101.925,101.907,101.918,31962416.0
2006-06-07 23:56:00,101.915,101.92,101.907,101.91,88072870.0
2006-06-07 23:57:00,101.92,101.925,101.91,101.91,168656037.0
2006-06-07 23:58:00,101.92,101.925,101.91,101.91,78272695.0
2006-06-07 23:59:00,101.925,101.925,101.91,101.915,33115384.0
2006-06-08 00:00:00,101.92,101.92,101.91,101.91,32206436.0
2006-06-08 00:01:00,101.915,101.925,101.91,101.925,92494080.0
2006-06-08 00:02:00,101.915,101.925,101.91,101.92,151362139.0
2006-06-08 00:03:00,101.915,101.92,101.91,101.92,57311647.0
2006-06-08 00:04:00,101.913,101.925,101.91,101.91,72798946.0
2006-06-08 00:05:00,101.913,101.92,101.913,101.92,22642038.0
2006-06-08 00:06:00,101.92,101.92,101.91,101.91,23932354.0
2006-06-08 00:07:00,101.92,101.92,101.905,101.915,87904551.0
2006-06-08 00:08:00,101.91,101.92,101.907,101.917,122176188.0
2006-06-08 00:09:00,101.907,101.925,101.907,101.92,169579011.0
2006-06-08 00:10:00,101.91,101.925,101.907,101.915,39985640.0
2006-06-08 00:11:00,101.92,101.925,101.91,101.91,38066800.0
2006-06-08 00:12:00,101.91,101.92,101.875,101.92,30311148.0
2006-06-08 00:13:00,101.92,101.925,101.905,101.91,115188723.0
2006-06-08 00:14:00,101.912,101.92,101.907,101.913,131253413.0
2006-06-08 00:15:00,101.92,101.92,101.905,101.92,34744781.0
2006-06-08 00:16:00,101.92,101.92,101.907,101.91,193652359.0
2006-06-08 00:17:00,101.915,101.925,101.913,101.915,38542065.0
2006-06-08 00:18:00,101.91,101.925,101.91,101.925,49161844.0
2006-06-08 00:19:00,101.925,101.925,101.91,101.915,70792250.0
2006-06-08 00:20:00,101.912,101.925,101.907,101.92,17763069.0
2006-06-08 00:21:00,101.92,101.925,101.905,101.915,125604382.0
2006-06-08 00:22:00,101.915,101.925,101.915,101.915,40573982.0
2006-06-08 00:23:00,101.915,101.92,101.913,101.915,96628183.0
2006-06-08 00:24:00,101.92,101.92,101.91,101.915,32514449.0
2006-06-08 00:25:00,101.915,101.915,101.907,101.915,45202286.0
2006-06-08 00:26:00,101.915,101.925,101.91,101.91,97979132.0
2006-06-08 00:27:00,101.92,101.92,101.908,101.908,130552409.0
2006-06-08 00:28:00,101.92,101.92,101.91,101.92,62066461.0
2006-06-08 00:29:00,101.915,101.92,101.91,101.91,78643349.0
2006-06-08 00:30:00,101.913,101.92,101.91,101.92,21695365.0
2006-06-08 00:31:00,101.92,101.925,101.907,101.925,49194862.0
2006-06-08 00:32:00,101.92,101.92,101.9,101.917,55706603.0
2006-06-08 00:33:00,101.89,101.92,101.89,101.917,53386979.0
2006-06-08 00:34:00,101.915,101.92,101.875,101.915,215674803.0
2006-06-08 00:35:00,101.915,101.918,101.91,101.915,41806866.0
2006-06-08 00:36:00,101.91,101.92,101.91,101.92,194128245.0
2006-06-08 00:37:00,101.913,101.92,101.9,101.91,167774428.0
2006-06-08 00:38:00,101.92,101.925,101.91,101.915,82054852.0
2006-06-08 00:39:00,101.915,101.915,101.908,101.908,86884467.0
2006-06-08 00:40:00,101.91,101.925,101.91,101.91,95357826.0
2006-06-08 00:41:00,101.913,101.92,101.908,101.908,295934478.0
2006-06-08 00:42:00,101.92,101.92,101.908,101.915,87929637.0
2006-06-08 00:43:00,101.915,101.92,101.905,101.92,48213992.0
2006-06-08 00:44:00,101.92,101.92,101.91,101.915,43996573.0
2006-06-08 00:45:00,101.913,101.915,101.91,101.91,142397044.0
2006-06-08 00:46:00,101.91,101.925,101.91,101.92,26960952.0
2006-06-08 00:47:00,101.91,101.925,101.91,101.91,133823002.0
2006-06-08 00:48:00,101.915,101.925,101.912,101.92,59527575.0
2006-06-08 00:49:00,101.92,101.925,101.913,101.915,23264453.0
2006-06-08 00:50:00,101.913,101.925,101.905,101.918,117426999.0
2006-06-08 00:51:00,101.918,101.925,101.907,101.907,64622331.0
2006-06-08 00:52:00,101.915,101.92,101.913,101.913,62941177.0
2006-06-08 00:53:00,101.913,101.92,101.905,101.92,33742851.0
2006-06-08 00:54:00,101.915,101.92,101.91,101.915,130556675.0
2006-06-08 00:55:00,101.92,101.92,101.905,101.915,74649510.0
2006-06-08 00:56:00,101.912,101.925,101.912,101.913,125099681.0
2006-06-08 00:57:00,101.918,101.925,101.91,101.915,183994638.0
2006-06-08 00:58:00,101.915,101.925,101.912,101.925,56839179.0
2006-06-08 00:59:00,101.92,101.925,101.91,101.925,84800753.0
2006-06-08 01:00:00,101.913,101.92,101.91,101.915,131170034.0
2006-06-08 01:01:00,101.925,101.925,101.905,101.905,85359480.0
2006-06-08 01:02:00,101.91,101.925,101.91,101.915,89306458.0
2006-06-08 01:03:00,101.925,101.935,101.905,101.905,89450341.0
2006-06-08 01:04:00,101.9,101.926,101.9,101.908,265970655.0
2006-06-08 01:05:00,101.903,101.93,101.883,101.93,84754652.0
2006-06-08 01:06:00,101.93,101.942,101.919,101.92,100151919.0
2006-06-08 01:07:00,101.93,101.935,101.915,101.93,150248909.0
2006-06-08 01:08:00,101.922,101.932,101.91,101.925,265992066.0
2006-06-08 01:09:00,101.93,101.93,101.909,101.913,53512828.0
2006-06-08 01:10:00,101.917,101.917,101.877,101.893,28150759.0
2006-06-08 01:11:00,101.888,101.912,101.883,101.895,63366947.0
2006-06-08 01:12:00,101.895,101.921,101.892,101.92,44977707.0
2006-06-08 01:13:00,101.917,101.917,101.893,101.893,36474173.0
2006-06-08 01:14:00,101.9,101.953,101.89,101.953,406045713.0
2006-06-08 01:15:00,101.96,101.96,101.945,101.96,172548758.0
2006-06-08 01:16:00,101.955,101.97,101.95,101.97,104824986.0
2006-06-08 01:17:00,101.965,101.975,101.925,101.965,127063801.0
2006-06-08 01:18:00,101.965,101.98,101.925,101.925,45010831.0
2006-06-08 01:19:00,101.965,101.977,101.955,101.96,150752364.0
2006-06-08 01:20:00,101.96,101.97,101.95,101.97,152872331.0
2006-06-08 01:21:00,101.96,101.97,101.957,101.965,142595495.0
2006-06-08 01:22:00,101.97,101.975,101.957,101.965,45121071.0
2006-06-08 01:23:00,101.965,101.998,101.965,101.998,166434457.0
2006-06-08 01:24:00,102.0,102.004,101.977,101.985,131872030.0
2006-06-08 01:25:00,101.985,101.995,101.98,101.99,105134578.0
2006-06-08 01:26:00,101.988,102.0,101.987,102.0,116386260.0
2006-06-08 01:27:00,101.995,102.013,101.99,102.01,72897611.0
2006-06-08 01:28:00,101.995,102.03,101.995,102.03,123839518.0
2006-06-08 01:29:00,102.025,102.04,101.988,102.04,137322120.0
2006-06-08 01:30:00,102.035,102.057,102.035,102.038,118925371.0
2006-06-08 01:31:00,102.045,102.045,102.015,102.025,50158927.0
2006-06-08 01:32:00,102.025,102.025,102.005,102.02,24892532.0
2006-06-08 01:33:00,102.015,102.035,102.01,102.013,133667697.0
2006-06-08 01:34:00,102.02,102.04,102.02,102.04,43791920.0
2006-06-08 01:35:00,102.035,102.043,102.022,102.025,51512551.0
2006-06-08 01:36:00,102.03,102.04,102.025,102.04,97814152.0
2006-06-08 01:37:00,102.035,102.035,102.005,102.012,329390450.0
2006-06-08 01:38:00,102.01,102.029,102.01,102.01,145686603.0
2006-06-08 01:39:00,102.02,102.02,101.998,102.013,218472844.0
2006-06-08 01:40:00,102.012,102.012,101.985,101.995,73701112.0
2006-06-08 01:41:00,101.995,102.011,101.96,102.005,165381763.0
2006-06-08 01:42:00,102.003,102.008,101.993,101.995,167885390.0
2006-06-08 01:43:00,101.987,102.015,101.977,102.015,256613378.0
2006-06-08 01:44:00,102.005,102.01,101.997,102.0,91960078.0
2006-06-08 01:45:00,102.005,102.015,101.96,102.005,98509097.0
2006-06-08 01:46:00,102.01,102.016,101.993,102.007,79810366.0
2006-06-08 01:47:00,102.01,102.022,101.992,101.992,118119885.0
2006-06-08 01:48:00,102.0,102.019,102.0,102.015,58514412.0
2006-06-08 01:49:00,102.02,102.027,102.009,102.01,265253159.0
2006-06-08 01:50:00,102.01,102.019,102.01,102.01,21608350.0
2006-06-08 01:51:00,102.02,102.03,102.013,102.03,54552444.0
2006-06-08 01:52:00,102.02,102.035,102.017,102.035,79970523.0
2006-06-08 01:53:00,102.025,102.045,102.025,102.025,61009548.0
2006-06-08 01:54:00,102.025,102.025,102.015,102.025,293412873.0
2006-06-08 01:55:00,102.03,102.03,102.012,102.013,102632713.0
2006-06-08 01:56:00,102.02,102.022,102.01,102.015,207286861.0
2006-06-08 01:57:00,102.01,102.036,101.997,102.02,186803071.0
2006-06-08 01:58:00,102.01,102.024,102.0,102.01,421291537.0
2006-06-08 01:59:00,102.01,102.013,101.95,102.013,158305711.0
2006-06-08 02:00:00,102.013,102.025,101.968,102.015,161569412.0
2006-06-08 02:01:00,102.01,102.03,102.0,102.0,414820343.0
2006-06-08 02:02:00,102.01,102.025,101.97,102.0,170674340.0
2006-06-08 02:03:00,102.005,102.06,102.005,102.04,205051798.0
2006-06-08 02:04:00,102.033,102.07,102.033,102.07,98401453.0
2006-06-08 02:05:00,102.075,102.115,102.075,102.115,284480201.0
2006-06-08 02:06:00,102.115,102.115,102.083,102.085,65202040.0
2006-06-08 02:07:00,102.095,102.11,102.078,102.08,86905586.0
2006-06-08 02:08:00,102.09,102.105,102.08,102.08,54259444.0
2006-06-08 02:09:00,102.07,102.1,102.07,102.1,21895177.0
2006-06-08 02:10:00,102.1,102.12,102.072,102.12,256555913.0
2006-06-08 02:11:00,102.115,102.115,102.1,102.1,59201149.0
2006-06-08 02:12:00,102.092,102.114,102.091,102.11,110931527.0
2006-06-08 02:13:00,102.107,102.11,102.08,102.11,72979488.0
2006-06-08 02:14:00,102.105,102.105,102.044,102.075,104530032.0
2006-06-08 02:15:00,102.07,102.085,102.065,102.065,86894144.0
2006-06-08 02:16:00,102.075,102.075,102.049,102.057,270318528.0
2006-06-08 02:17:00,102.065,102.066,102.051,102.053,179173306.0
2006-06-08 02:18:00,102.055,102.055,101.996,102.045,151698552.0
2006-06-08 02:19:00,102.045,102.082,102.03,102.082,71938614.0
2006-06-08 02:20:00,102.083,102.1,102.067,102.1,232615882.0
2006-06-08 02:21:00,102.09,102.1,102.08,102.08,148583991.0
2006-06-08 02:22:00,102.082,102.094,102.074,102.075,339228061.0
2006-06-08 02:23:00,102.08,102.08,102.065,102.07,101183564.0
2006-06-08 02:24:00,102.065,102.088,102.063,102.065,56144471.0
2006-06-08 02:25:00,102.07,102.077,102.06,102.06,42903813.0
2006-06-08 02:26:00,102.053,102.069,102.045,102.045,131939295.0
2006-06-08 02:27:00,102.05,102.05,102.032,102.035,25149053.0
2006-06-08 02:28:00,102.035,102.061,102.035,102.055,45603172.0
2006-06-08 02:29:00,102.048,102.065,102.035,102.045,123958068.0
2006-06-08 02:30:00,102.05,102.061,102.01,102.045,134563561.0
2006-06-08 02:31:00,102.05,102.062,102.045,102.045,125052531.0
2006-06-08 02:32:00,102.06,102.062,102.04,102.045,80434305.0
2006-06-08 02:33:00,102.05,102.06,102.049,102.058,115577220.0
2006-06-08 02:34:00,102.06,102.072,102.055,102.055,100280981.0
2006-06-08 02:35:00,102.055,102.074,102.05,102.06,139281822.0
2006-06-08 02:36:00,102.058,102.07,102.045,102.045,174203956.0
2006-06-08 02:37:00,102.045,102.06,102.04,102.06,44219002.0
2006-06-08 02:38:00,102.055,102.06,102.044,102.05,135650204.0
2006-06-08 02:39:00,102.06,102.066,102.04,102.06,150553799.0
2006-06-08 02:40:00,102.06,102.075,102.06,102.075,161301474.0
2006-06-08 02:41:00,102.035,102.08,102.035,102.075,44016068.0
2006-06-08 02:42:00,102.075,102.099,102.04,102.085,118463363.0
2006-06-08 02:43:00,102.09,102.095,102.08,102.095,95984788.0
2006-06-08 02:44:00,102.1,102.1,102.08,102.09,158011681.0
2006-06-08 02:45:00,102.083,102.121,102.056,102.12,409774653.0
2006-06-08 02:46:00,102.113,102.13,102.105,102.117,34757169.0
2006-06-08 02:47:00,102.12,102.142,102.115,102.115,49671681.0
2006-06-08 02:48:00,102.115,102.12,102.107,102.108,61188632.0
2006-06-08 02:49:00,102.113,102.12,102.105,102.117,31013286.0
2006-06-08 02:50:00,102.113,102.113,102.06,102.06,57515936.0
2006-06-08 02:51:00,102.055,102.1,102.055,102.062,288870618.0
2006-06-08 02:52:00,102.07,102.07,102.045,102.07,155215812.0
2006-06-08 02:53:00,102.06,102.06,102.049,102.05,93486342.0
2006-06-08 02:54:00,102.05,102.065,101.945,101.953,82574679.0
2006-06-08 02:55:00,101.958,102.03,101.935,102.03,274281381.0
2006-06-08 02:56:00,102.035,102.066,102.035,102.055,89486136.0
2006-06-08 02:57:00,102.045,102.058,102.035,102.04,94614327.0
2006-06-08 02:58:00,102.035,102.075,102.023,102.075,81621227.0
2006-06-08 02:59:00,102.065,102.07,102.053,102.053,130504460.0
2006-06-08 03:00:00,102.065,102.065,102.038,102.04,82499025.0
2006-06-08 03:01:00,102.045,102.045,102.03,102.045,56304287.0
2006-06-08 03:02:00,102.045,102.105,102.025,102.098,174966380.0
2006-06-08 03:03:00,102.093,102.093,102.055,102.062,130857413.0
2006-06-08 03:04:00,102.065,102.075,102.038,102.06,79296270.0
2006-06-08 03:05:00,102.055,102.065,102.042,102.065,124850985.0
2006-06-08 03:06:00,102.07,102.07,102.047,102.053,37355087.0
2006-06-08 03:07:00,102.053,102.078,102.053,102.075,57454294.0
2006-06-08 03:08:00,102.067,102.085,102.053,102.068,61970016.0
2006-06-08 03:09:00,102.068,102.075,102.055,102.063,117685906.0
2006-06-08 03:10:00,102.065,102.07,102.055,102.07,23144104.0
2006-06-08 03:11:00,102.07,102.071,102.055,102.065,57293143.0
2006-06-08 03:12:00,102.06,102.089,102.06,102.06,130495368.0
2006-06-08 03:13:00,102.07,102.087,102.03,102.03,26672885.0
2006-06-08 03:14:00,102.03,102.043,102.025,102.043,146348453.0
2006-06-08 03:15:00,102.045,102.045,102.02,102.02,47656600.0
2006-06-08 03:16:00,102.02,102.02,101.983,101.995,49162836.0
2006-06-08 03:17:00,101.995,101.995,101.95,101.96,93076785.0
2006-06-08 03:18:00,101.948,101.963,101.94,101.963,275134328.0
2006-06-08 03:19:00,101.96,101.983,101.93,101.93,103807784.0
2006-06-08 03:20:00,101.928,101.928,101.885,101.915,84051919.0
2006-06-08 03:21:00,101.915,101.95,101.897,101.95,91141680.0
2006-06-08 03:22:00,101.94,101.95,101.93,101.943,168736223.0
2006-06-08 03:23:00,101.95,101.957,101.95,101.95,181411316.0
2006-06-08 03:24:00,101.955,102.008,101.945,101.985,46267006.0
2006-06-08 03:25:00,101.985,101.985,101.94,101.975,202701887.0
2006-06-08 03:26:00,101.977,102.038,101.977,102.0,54227506.0
2006-06-08 03:27:00,102.027,102.075,102.027,102.07,51608862.0
2006-06-08 03:28:00,102.075,102.075,102.009,102.05,52157399.0
2006-06-08 03:29:00,102.05,102.05,102.013,102.013,22798830.0
2006-06-08 03:30:00,102.01,102.04,102.01,102.015,80297476.0
2006-06-08 03:31:00,102.02,102.02,101.973,101.99,63404290.0
2006-06-08 03:32:00,101.978,101.99,101.965,101.98,128559737.0
2006-06-08 03:33:00,101.97,102.006,101.97,101.995,99199282.0
2006-06-08 03:34:00,101.995,102.015,101.985,102.005,46087161.0
2006-06-08 03:35:00,102.005,102.005,101.99,101.99,30265706.0
2006-06-08 03:36:00,101.985,102.01,101.975,101.975,100091345.0
2006-06-08 03:37:00,101.975,101.986,101.96,101.985,43930253.0
2006-06-08 03:38:00,101.985,102.03,101.985,102.03,138209044.0
2006-06-08 03:39:00,102.03,102.035,102.017,102.022,16849808.0
2006-06-08 03:40:00,102.03,102.035,102.02,102.035,68167789.0
2006-06-08 03:41:00,102.035,102.035,102.02,102.02,48127111.0
2006-06-08 03:42:00,102.025,102.035,102.023,102.025,38809852.0
2006-06-08 03:43:00,102.02,102.03,102.017,102.03,179224762.0
2006-06-08 03:44:00,102.03,102.03,102.0,102.0,37251828.0
2006-06-08 03:45:00,101.993,101.993,101.95,101.962,122827453.0
2006-06-08 03:46:00,101.96,102.004,101.96,102.0,104831383.0
2006-06-08 03:47:00,102.0,102.0,101.931,101.96,32197949.0
2006-06-08 03:48:00,101.96,101.983,101.96,101.98,37652623.0
2006-06-08 03:49:00,101.975,101.988,101.959,101.96,44071025.0
2006-06-08 03:50:00,101.97,101.984,101.967,101.967,181503814.0
2006-06-08 03:51:00,101.987,101.989,101.968,101.97,112635924.0
2006-06-08 03:52:00,101.975,102.01,101.975,102.01,81650152.0
2006-06-08 03:53:00,102.0,102.01,101.993,102.01,23396572.0
2006-06-08 03:54:00,102.01,102.033,102.01,102.033,25035425.0
2006-06-08 03:55:00,102.03,102.043,102.017,102.043,76913837.0
2006-06-08 03:56:00,102.05,102.05,102.032,102.045,56066958.0
2006-06-08 03:57:00,102.05,102.085,102.05,102.055,141632019.0
2006-06-08 03:58:00,102.065,102.065,102.035,102.055,86987759.0
2006-06-08 03:59:00,102.05,102.06,102.05,102.06,30099474.0
2006-06-08 04:00:00,102.055,102.065,102.04,102.065,30425747.0
2006-06-08 04:01:00,102.05,102.05,102.035,102.05,75750212.0
2006-06-08 04:02:00,102.04,102.06,102.035,102.06,161424238.0
2006-06-08 04:03:00,102.047,102.075,102.047,102.075,80823042.0
2006-06-08 04:04:00,102.078,102.078,102.05,102.07,30003206.0
2006-06-08 04:05:00,102.07,102.07,102.047,102.063,93219150.0
2006-06-08 04:06:00,102.07,102.08,102.064,102.065,29607885.0
2006-06-08 04:07:00,102.068,102.073,102.05,102.05,175982839.0
2006-06-08 04:08:00,102.053,102.08,102.045,102.08,68825109.0
2006-06-08 04:09:00,102.08,102.12,102.08,102.08,30018465.0
2006-06-08 04:10:00,102.09,102.095,102.055,102.095,69283091.0
2006-06-08 04:11:00,102.092,102.1,102.04,102.06,113501665.0
2006-06-08 04:12:00,102.05,102.06,102.045,102.06,166102039.0
2006-06-08 04:13:00,102.055,102.055,101.998,102.045,42351527.0
2006-06-08 04:14:00,102.055,102.055,102.022,102.03,15561288.0
2006-06-08 04:15:00,102.022,102.055,102.022,102.027,48118835.0
2006-06-08 04:16:00,102.025,102.035,102.0,102.0,85174521.0
2006-06-08 04:17:00,102.0,102.0,101.965,101.975,24654429.0
2006-06-08 04:18:00,101.978,101.99,101.96,101.98,69614547.0
2006-06-08 04:19:00,101.98,101.983,101.967,101.973,34288383.0
2006-06-08 04:20:00,101.975,101.998,101.975,101.985,34621427.0
2006-06-08 04:21:00,101.98,101.993,101.955,101.97,76192229.0
2006-06-08 04:22:00,101.97,101.97,101.945,101.97,13953615.0
2006-06-08 04:23:00,101.965,101.965,101.943,101.96,18492824.0
2006-06-08 04:24:00,101.955,101.98,101.955,101.98,86146577.0
2006-06-08 04:25:00,101.99,101.998,101.973,101.998,74638099.0
2006-06-08 04:26:00,102.0,102.012,101.988,102.003,43936178.0
2006-06-08 04:27:00,102.005,102.01,101.998,101.998,169172666.0
2006-06-08 04:28:00,102.007,102.007,101.993,102.005,32788543.0
2006-06-08 04:29:00,101.998,102.01,101.98,102.005,15063665.0
2006-06-08 04:30:00,102.0,102.014,101.99,101.99,33471468.0
2006-06-08 04:31:00,101.995,101.995,101.963,101.963,138486885.0
2006-06-08 04:32:00,101.96,101.985,101.96,101.985,83781844.0
2006-06-08 04:33:00,101.985,101.986,101.962,101.962,25524984.0
2006-06-08 04:34:00,101.96,101.964,101.94,101.94,87531202.0
2006-06-08 04:35:00,101.94,101.965,101.94,101.945,53583012.0
2006-06-08 04:36:00,101.945,101.965,101.945,101.96,27664055.0
2006-06-08 04:37:00,101.96,101.96,101.935,101.955,196840821.0
2006-06-08 04:38:00,101.955,101.96,101.945,101.96,86350208.0
2006-06-08 04:39:00,101.96,101.985,101.96,101.985,148605279.0
2006-06-08 04:40:00,101.985,101.99,101.98,101.99,97955292.0
2006-06-08 04:41:00,101.98,101.99,101.977,101.99,76511884.0
2006-06-08 04:42:00,101.99,101.99,101.945,101.99,32685780.0
2006-06-08 04:43:00,101.99,101.995,101.96,101.99,60936567.0
2006-06-08 04:44:00,101.985,101.985,101.975,101.975,53377838.0
2006-06-08 04:45:00,101.982,101.99,101.94,101.94,48226198.0
2006-06-08 04:46:00,101.985,101.99,101.98,101.985,100124831.0
2006-06-08 04:47:00,101.987,101.99,101.978,101.983,70816517.0
2006-06-08 04:48:00,101.99,101.99,101.98,101.988,73252548.0
2006-06-08 04:49:00,101.983,101.99,101.98,101.983,88018411.0
2006-06-08 04:50:00,101.98,101.99,101.98,101.985,55301996.0
2006-06-08 04:51:00,101.99,101.99,101.978,101.978,38711105.0
2006-06-08 04:52:00,101.99,101.995,101.982,101.985,87553593.0
2006-06-08 04:53:00,101.99,101.99,101.983,101.983,74932741.0
2006-06-08 04:54:00,101.98,101.995,101.977,101.99,75222886.0
2006-06-08 04:55:00,101.99,101.99,101.899,101.93,28623697.0
2006-06-08 04:56:00,101.935,101.937,101.925,101.925,130417464.0
2006-06-08 04:57:00,101.93,101.95,101.93,101.933,55656130.0
2006-06-08 04:58:00,101.94,101.94,101.867,101.905,179783930.0
2006-06-08 04:59:00,101.91,101.923,101.882,101.895,102678664.0
2006-06-08 05:00:00,101.9,101.909,101.9,101.9,72023266.0
2006-06-08 05:01:00,101.92,101.92,101.89,101.9,49848569.0
2006-06-08 05:02:00,101.895,101.916,101.86,101.89,72235170.0
2006-06-08 05:03:00,101.9,101.901,101.888,101.89,41730443.0
2006-06-08 05:04:00,101.885,101.891,101.87,101.88,58920683.0
2006-06-08 05:05:00,101.875,101.875,101.855,101.865,36744779.0
2006-06-08 05:06:00,101.867,101.884,101.866,101.87,21480911.0
2006-06-08 05:07:00,101.86,101.883,101.86,101.883,24722261.0
2006-06-08 05:08:00,101.885,101.915,101.885,101.915,72575934.0
2006-06-08 05:09:00,101.912,101.932,101.912,101.92,62783827.0
2006-06-08 05:10:00,101.93,101.94,101.912,101.925,20097528.0
2006-06-08 05:11:00,101.925,101.945,101.917,101.93,75237959.0
2006-06-08 05:12:00,101.935,101.935,101.91,101.91,49007961.0
2006-06-08 05:13:00,101.915,101.915,101.88,101.915,25710367.0
2006-06-08 05:14:00,101.915,101.919,101.895,101.905,29357579.0
2006-06-08 05:15:00,101.903,101.91,101.894,101.895,30152088.0
2006-06-08 05:16:00,101.89,101.91,101.89,101.895,214910704.0
2006-06-08 05:17:00,101.895,101.915,101.895,101.91,91142304.0
2006-06-08 05:18:00,101.865,101.925,101.865,101.92,40879663.0
2006-06-08 05:19:00,101.92,101.92,101.91,101.92,175440899.0
2006-06-08 05:20:00,101.912,101.92,101.905,101.905,40761081.0
2006-06-08 05:21:00,101.92,101.92,101.867,101.905,342024601.0
2006-06-08 05:22:00,101.905,101.91,101.897,101.905,61113626.0
2006-06-08 05:23:00,101.9,101.915,101.9,101.91,87689020.0
2006-06-08 05:24:00,101.91,101.915,101.905,101.905,14612210.0
2006-06-08 05:25:00,101.9,101.905,101.9,101.905,94666943.0
2006-06-08 05:26:00,101.915,101.925,101.915,101.925,206917156.0
2006-06-08 05:27:00,101.925,101.94,101.92,101.92,77187589.0
2006-06-08 05:28:00,101.918,101.925,101.91,101.91,153941605.0
2006-06-08 05:29:00,101.915,101.915,101.9,101.9,11590223.0
2006-06-08 05:30:00,101.91,101.915,101.903,101.903,54505320.0
2006-06-08 05:31:00,101.91,101.915,101.905,101.915,56925255.0
2006-06-08 05:32:00,101.915,101.927,101.915,101.92,144400065.0
2006-06-08 05:33:00,101.92,101.932,101.92,101.925,43728526.0
2006-06-08 05:34:00,101.907,101.927,101.88,101.88,97201151.0
2006-06-08 05:35:00,101.905,101.93,101.905,101.912,59841559.0
2006-06-08 05:36:00,101.915,101.93,101.915,101.93,53639088.0
2006-06-08 05:37:00,101.935,101.935,101.905,101.915,59410858.0
2006-06-08 05:38:00,101.908,101.933,101.908,101.917,137888178.0
2006-06-08 05:39:00,101.93,101.949,101.897,101.925,74861860.0
2006-06-08 05:40:00,101.93,101.97,101.93,101.97,62434773.0
2006-06-08 05:41:00,101.965,101.97,101.95,101.965,111249743.0
2006-06-08 05:42:00,101.958,101.985,101.958,101.975,39490850.0
2006-06-08 05:43:00,101.98,101.995,101.965,101.975,101955723.0
2006-06-08 05:44:00,101.975,101.99,101.965,101.977,138266040.0
2006-06-08 05:45:00,101.975,101.976,101.962,101.97,127573223.0
2006-06-08 05:46:00,101.965,101.99,101.965,101.975,56244974.0
2006-06-08 05:47:00,101.978,101.985,101.965,101.985,509498402.0
2006-06-08 05:48:00,101.99,101.99,101.955,101.985,24569791.0
2006-06-08 05:49:00,101.975,102.01,101.975,102.01,54143960.0
2006-06-08 05:50:00,101.965,102.0,101.965,102.0,99220710.0
2006-06-08 05:51:00,102.0,102.011,101.985,102.01,80276243.0
2006-06-08 05:52:00,102.01,102.025,102.01,102.01,80078829.0
2006-06-08 05:53:00,102.025,102.025,101.975,101.995,167590953.0
2006-06-08 05:54:00,101.995,101.999,101.98,101.98,150551053.0
2006-06-08 05:55:00,101.985,102.0,101.975,101.975,69038251.0
2006-06-08 05:56:00,101.97,102.0,101.96,101.99,83225508.0
2006-06-08 05:57:00,101.99,101.998,101.97,101.97,41917564.0
2006-06-08 05:58:00,101.973,101.992,101.973,101.985,23959479.0
2006-06-08 05:59:00,101.985,101.997,101.98,101.98,77441493.0
2006-06-08 06:00:00,101.99,102.0,101.985,102.0,84605294.0
2006-06-08 06:01:00,101.997,101.997,101.987,101.99,68821054.0
2006-06-08 06:02:00,101.99,102.005,101.97,101.997,67519822.0
2006-06-08 06:03:00,101.995,102.005,101.992,101.995,38374446.0
2006-06-08 06:04:00,101.988,102.01,101.988,102.01,25919380.0
2006-06-08 06:05:00,102.0,102.008,102.0,102.005,83987688.0
2006-06-08 06:06:00,102.005,102.02,102.005,102.02,19380648.0
2006-06-08 06:07:00,102.013,102.02,102.01,102.01,34451369.0
2006-06-08 06:08:00,102.015,102.028,102.01,102.015,131751073.0
2006-06-08 06:09:00,102.015,102.02,102.01,102.01,266850374.0
2006-06-08 06:10:00,102.01,102.01,102.0,102.0,97794973.0
2006-06-08 06:11:00,102.01,102.017,102.003,102.015,81235096.0
2006-06-08 06:12:00,102.02,102.02,101.998,102.005,26257695.0
2006-06-08 06:13:00,102.005,102.02,102.003,102.02,133126574.0
2006-06-08 06:14:00,102.018,102.025,102.01,102.01,36837051.0
2006-06-08 06:15:00,102.02,102.02,101.99,102.005,100552474.0
2006-06-08 06:16:00,102.003,102.024,102.003,102.003,128493909.0
2006-06-08 06:17:00,102.002,102.02,102.002,102.005,46305328.0
2006-06-08 06:18:00,102.0,102.015,102.0,102.003,179984393.0
2006-06-08 06:19:00,102.01,102.02,101.988,102.01,70454257.0
2006-06-08 06:20:00,102.01,102.015,101.965,101.98,58285223.0
2006-06-08 06:21:00,102.0,102.015,101.995,102.005,55454699.0
2006-06-08 06:22:00,102.005,102.005,101.983,101.983,26592748.0
2006-06-08 06:23:00,101.983,102.015,101.983,102.015,56952376.0
2006-06-08 06:24:00,102.01,102.018,102.005,102.005,33979107.0
2006-06-08 06:25:00,102.007,102.011,101.995,101.995,39407531.0
2006-06-08 06:26:00,102.015,102.03,102.005,102.02,81722341.0
2006-06-08 06:27:00,102.025,102.041,102.025,102.03,26635810.0
2006-06-08 06:28:00,102.025,102.029,102.015,102.015,21265061.0
2006-06-08 06:29:00,102.015,102.035,102.015,102.025,29364378.0
2006-06-08 06:30:00,102.025,102.045,102.0,102.045,37450385.0
2006-06-08 06:31:00,102.033,102.033,102.02,102.02,56674358.0
2006-06-08 06:32:00,102.01,102.026,102.01,102.025,76400627.0
2006-06-08 06:33:00,102.025,102.028,102.007,102.025,57195327.0
2006-06-08 06:34:00,102.02,102.066,102.02,102.065,71216654.0
2006-06-08 06:35:00,102.06,102.07,102.057,102.057,215690340.0
2006-06-08 06:36:00,102.065,102.07,102.057,102.057,58806190.0
2006-06-08 06:37:00,102.065,102.065,102.057,102.065,455576800.0
2006-06-08 06:38:00,102.07,102.07,102.057,102.065,54166300.0
2006-06-08 06:39:00,102.06,102.06,102.01,102.01,112240526.0
2006-06-08 06:40:00,102.017,102.025,102.01,102.025,81961661.0
2006-06-08 06:41:00,102.03,102.04,102.003,102.013,36056771.0
2006-06-08 06:42:00,102.02,102.03,102.01,102.01,49594893.0
2006-06-08 06:43:00,102.015,102.022,101.995,101.995,39135205.0
2006-06-08 06:44:00,101.995,102.01,101.99,101.995,34378278.0
2006-06-08 06:45:00,101.993,101.994,101.98,101.982,57925687.0
2006-06-08 06:46:00,101.98,101.999,101.979,101.995,131087225.0
2006-06-08 06:47:00,101.99,102.005,101.952,102.0,180149928.0
2006-06-08 06:48:00,102.0,102.012,101.99,102.0,109544537.0
2006-06-08 06:49:00,102.0,102.0,101.955,101.995,48308321.0
2006-06-08 06:50:00,101.995,102.02,101.995,102.02,48022610.0
2006-06-08 06:51:00,102.008,102.065,102.008,102.045,52477702.0
2006-06-08 06:52:00,102.045,102.045,101.995,101.995,6274361.0
2006-06-08 06:53:00,102.043,102.045,102.03,102.03,54252404.0
2006-06-08 06:54:00,102.04,102.058,102.0,102.0,41594329.0
2006-06-08 06:55:00,102.02,102.05,102.02,102.04,15641943.0
2006-06-08 06:56:00,102.045,102.045,102.013,102.025,33626892.0
2006-06-08 06:57:00,102.023,102.03,102.007,102.007,97999944.0
2006-06-08 06:58:00,102.015,102.02,102.008,102.015,40778815.0
2006-06-08 06:59:00,102.015,102.017,101.995,101.995,35220619.0
2006-06-08 07:00:00,101.995,102.01,101.98,102.01,125722146.0
2006-06-08 07:01:00,102.015,102.024,102.008,102.01,189234603.0
2006-06-08 07:02:00,102.015,102.02,102.015,102.02,34206274.0
2006-06-08 07:03:00,102.015,102.032,101.975,102.025,80074938.0
2006-06-08 07:04:00,102.017,102.038,102.017,102.025,80618041.0
2006-06-08 07:05:00,102.025,102.04,102.025,102.04,304854692.0
2006-06-08 07:06:00,102.038,102.055,102.031,102.04,27943327.0
2006-06-08 07:07:00,102.035,102.051,102.032,102.043,97470450.0
2006-06-08 07:08:00,102.035,102.047,102.035,102.04,51072590.0
2006-06-08 07:09:00,102.035,102.06,102.035,102.05,34968042.0
2006-06-08 07:10:00,102.05,102.057,102.04,102.04,60279004.0
2006-06-08 07:11:00,102.04,102.06,102.04,102.042,25478174.0
2006-06-08 07:12:00,102.043,102.043,102.025,102.035,32271778.0
2006-06-08 07:13:00,102.04,102.048,102.038,102.04,40181403.0
2006-06-08 07:14:00,102.04,102.053,102.04,102.05,46465549.0
2006-06-08 07:15:00,102.057,102.07,102.05,102.05,85723695.0
2006-06-08 07:16:00,102.055,102.06,102.05,102.06,39157488.0
2006-06-08 07:17:00,102.055,102.072,102.049,102.06,109992168.0
2006-06-08 07:18:00,102.052,102.057,102.043,102.045,244148694.0
2006-06-08 07:19:00,102.043,102.069,102.043,102.06,51197195.0
2006-06-08 07:20:00,102.075,102.075,102.045,102.045,28884362.0
2006-06-08 07:21:00,102.045,102.076,102.037,102.07,68328431.0
2006-06-08 07:22:00,102.07,102.08,102.03,102.08,51133954.0
2006-06-08 07:23:00,102.08,102.087,102.062,102.062,86040466.0
2006-06-08 07:24:00,102.065,102.065,102.05,102.055,323248985.0
2006-06-08 07:25:00,102.055,102.07,102.05,102.053,32006583.0
2006-06-08 07:26:00,102.06,102.063,102.037,102.045,34055085.0
2006-06-08 07:27:00,102.04,102.07,102.04,102.045,43312899.0
2006-06-08 07:28:00,102.037,102.086,102.037,102.053,166644506.0
2006-06-08 07:29:00,102.055,102.08,102.055,102.07,62590055.0
2006-06-08 07:30:00,102.065,102.072,102.06,102.06,87485120.0
2006-06-08 07:31:00,102.075,102.1,102.075,102.1,94080224.0
2006-06-08 07:32:00,102.11,102.11,102.065,102.102,113410536.0
2006-06-08 07:33:00,102.105,102.135,102.1,102.115,39431542.0
2006-06-08 07:34:00,102.105,102.11,102.1,102.1,109993674.0
2006-06-08 07:35:00,102.115,102.115,102.102,102.102,21694158.0
2006-06-08 07:36:00,102.11,102.115,102.1,102.105,146321389.0
2006-06-08 07:37:00,102.1,102.115,102.1,102.1,26246639.0
2006-06-08 07:38:00,102.11,102.115,102.1,102.11,115339371.0
2006-06-08 07:39:00,102.11,102.11,102.1,102.11,37508927.0
2006-06-08 07:40:00,102.095,102.115,102.095,102.097,69217183.0
2006-06-08 07:41:00,102.1,102.11,102.095,102.107,151825060.0
2006-06-08 07:42:00,102.11,102.11,102.05,102.065,32512666.0
2006-06-08 07:43:00,102.065,102.065,102.04,102.05,36817055.0
2006-06-08 07:44:00,102.045,102.095,102.04,102.04,42742213.0
2006-06-08 07:45:00,102.045,102.045,102.005,102.005,15768218.0
2006-06-08 07:46:00,102.01,102.048,102.01,102.048,59337471.0
2006-06-08 07:47:00,102.055,102.065,102.007,102.007,91949729.0
2006-06-08 07:48:00,102.015,102.038,102.015,102.03,92732061.0
2006-06-08 07:49:00,102.03,102.047,102.02,102.045,171727902.0
2006-06-08 07:50:00,102.05,102.05,102.03,102.035,24827519.0
2006-06-08 07:51:00,102.035,102.039,102.01,102.033,68834691.0
2006-06-08 07:52:00,102.027,102.035,102.025,102.035,30742499.0
2006-06-08 07:53:00,102.04,102.065,102.04,102.055,48674520.0
2006-06-08 07:54:00,102.045,102.051,102.02,102.03,203113156.0
2006-06-08 07:55:00,102.033,102.085,102.033,102.07,30928968.0
2006-06-08 07:56:00,102.065,102.065,101.988,102.005,117345721.0
2006-06-08 07:57:00,102.003,102.05,101.978,102.05,33920503.0
2006-06-08 07:58:00,102.045,102.045,102.02,102.032,32434346.0
2006-06-08 07:59:00,102.035,102.05,102.015,102.015,66217501.0
2006-06-08 08:00:00,102.015,102.035,102.015,102.03,119448835.0
2006-06-08 08:01:00,102.03,102.038,102.018,102.018,121104191.0
2006-06-08 08:02:00,102.013,102.033,102.013,102.02,53720744.0
2006-06-08 08:03:00,102.022,102.022,102.0,102.02,49854165.0
2006-06-08 08:04:00,102.02,102.04,102.01,102.027,134825087.0
2006-06-08 08:05:00,102.025,102.06,102.025,102.06,198291417.0
2006-06-08 08:06:00,102.045,102.055,102.03,102.035,35258296.0
2006-06-08 08:07:00,102.033,102.05,102.03,102.05,92284509.0
2006-06-08 08:08:00,102.055,102.07,102.04,102.055,28483045.0
2006-06-08 08:09:00,102.05,102.05,102.01,102.01,53874178.0
2006-06-08 08:10:00,102.01,102.013,101.99,102.01,91093837.0
2006-06-08 08:11:00,102.003,102.03,101.99,101.99,56917306.0
2006-06-08 08:12:00,102.01,102.01,101.955,101.955,56595419.0
2006-06-08 08:13:00,101.95,101.996,101.95,101.985,30402743.0
2006-06-08 08:14:00,101.99,101.99,101.95,101.965,101870958.0
2006-06-08 08:15:00,101.955,101.965,101.93,101.955,199263692.0
2006-06-08 08:16:00,101.947,101.99,101.945,101.99,95228935.0
2006-06-08 08:17:00,101.98,102.001,101.975,101.98,36193696.0
2006-06-08 08:18:00,101.985,102.002,101.985,101.998,58509190.0
2006-06-08 08:19:00,102.005,102.015,101.983,102.0,63199799.0
2006-06-08 08:20:00,101.997,102.01,101.992,102.01,74747295.0
2006-06-08 08:21:00,102.015,102.015,101.985,101.995,55597678.0
2006-06-08 08:22:00,102.005,102.025,102.0,102.0,35841152.0
2006-06-08 08:23:00,102.0,102.045,102.0,102.03,73290209.0
2006-06-08 08:24:00,102.035,102.05,102.025,102.04,60603837.0
2006-06-08 08:25:00,102.028,102.044,102.028,102.03,51123899.0
2006-06-08 08:26:00,102.03,102.033,102.01,102.03,37995341.0
2006-06-08 08:27:00,102.025,102.03,102.005,102.005,88955757.0
2006-06-08 08:28:00,101.995,102.013,101.983,101.99,35867638.0
2006-06-08 08:29:00,101.945,102.02,101.945,101.98,121239895.0
2006-06-08 08:30:00,101.99,102.005,101.972,101.983,101075249.0
2006-06-08 08:31:00,101.982,101.99,101.98,101.98,73886245.0
2006-06-08 08:32:00,101.975,101.99,101.94,101.95,19131821.0
2006-06-08 08:33:00,101.98,102.003,101.967,101.967,65155642.0
2006-06-08 08:34:00,101.965,102.033,101.945,102.015,25955648.0
2006-06-08 08:35:00,102.012,102.035,101.977,102.035,57782107.0
2006-06-08 08:36:00,102.032,102.04,102.015,102.04,80796789.0
2006-06-08 08:37:00,102.04,102.04,101.984,102.017,88718707.0
2006-06-08 08:38:00,102.017,102.05,102.017,102.05,72407756.0
2006-06-08 08:39:00,102.06,102.06,101.975,101.99,71595003.0
2006-06-08 08:40:00,101.995,102.06,101.995,102.025,74183601.0
2006-06-08 08:41:00,102.03,102.037,102.023,102.033,147124291.0
2006-06-08 08:42:00,102.04,102.04,101.99,102.04,56330360.0
2006-06-08 08:43:00,102.04,102.04,102.021,102.04,91510340.0
2006-06-08 08:44:00,102.04,102.04,101.98,102.0,16344991.0
2006-06-08 08:45:00,101.99,102.005,101.99,102.005,54964663.0
2006-06-08 08:46:00,102.01,102.06,101.973,102.025,131282824.0
2006-06-08 08:47:00,102.025,102.06,102.025,102.05,56184830.0
2006-06-08 08:48:00,102.04,102.06,102.033,102.05,33062379.0
2006-06-08 08:49:00,102.045,102.045,101.993,102.02,36064436.0
2006-06-08 08:50:00,101.995,102.02,101.995,102.01,15734264.0
2006-06-08 08:51:00,102.015,102.055,102.0,102.04,24676762.0
2006-06-08 08:52:00,102.033,102.08,102.033,102.063,107039942.0
2006-06-08 08:53:00,102.07,102.1,102.05,102.06,67196534.0
2006-06-08 08:54:00,102.057,102.09,102.057,102.07,67106335.0
2006-06-08 08:55:00,102.07,102.08,102.06,102.073,144928620.0
2006-06-08 08:56:00,102.08,102.083,102.067,102.072,113543540.0
2006-06-08 08:57:00,102.072,102.09,102.055,102.055,56256169.0
2006-06-08 08:58:00,102.05,102.052,102.03,102.048,130811045.0
2006-06-08 08:59:00,102.06,102.06,102.045,102.053,91512150.0
2006-06-08 09:00:00,102.06,102.06,102.04,102.043,158462620.0
2006-06-08 09:01:00,102.045,102.07,102.045,102.047,38394610.0
2006-06-08 09:02:00,102.06,102.07,102.008,102.06,91153466.0
2006-06-08 09:03:00,102.06,102.065,102.055,102.055,84116726.0
2006-06-08 09:04:00,102.053,102.075,102.053,102.075,104926060.0
2006-06-08 09:05:00,102.077,102.08,102.026,102.07,48471277.0
2006-06-08 09:06:00,102.07,102.09,102.07,102.09,142472195.0
2006-06-08 09:07:00,102.1,102.12,102.095,102.12,165142223.0
2006-06-08 09:08:00,102.11,102.11,102.075,102.105,11705166.0
2006-06-08 09:09:00,102.105,102.113,102.073,102.073,100114844.0
2006-06-08 09:10:00,102.075,102.083,102.055,102.083,122264747.0
2006-06-08 09:11:00,102.09,102.095,102.058,102.058,33669756.0
2006-06-08 09:12:00,102.06,102.075,102.05,102.05,154474387.0
2006-06-08 09:13:00,102.04,102.072,102.018,102.072,80828678.0
2006-06-08 09:14:00,102.08,102.088,102.06,102.06,144740376.0
2006-06-08 09:15:00,102.065,102.08,102.055,102.055,40043559.0
2006-06-08 09:16:00,102.06,102.06,102.015,102.058,22092210.0
2006-06-08 09:17:00,102.055,102.067,102.04,102.067,88300852.0
2006-06-08 09:18:00,102.05,102.1,102.05,102.1,30517614.0
2006-06-08 09:19:00,102.09,102.143,102.09,102.14,48888330.0
2006-06-08 09:20:00,102.135,102.145,102.085,102.145,91858533.0
2006-06-08 09:21:00,102.155,102.17,102.078,102.17,6106622.0
2006-06-08 09:22:00,102.163,102.163,102.11,102.125,82820497.0
2006-06-08 09:23:00,102.123,102.175,102.11,102.173,62849698.0
2006-06-08 09:24:00,102.17,102.19,102.147,102.185,92760719.0
2006-06-08 09:25:00,102.185,102.21,102.162,102.177,31566151.0
2006-06-08 09:26:00,102.183,102.195,102.15,102.175,30226528.0
2006-06-08 09:27:00,102.175,102.21,102.16,102.21,59934416.0
2006-06-08 09:28:00,102.205,102.207,102.16,102.163,56667824.0
2006-06-08 09:29:00,102.175,102.18,102.16,102.18,21301501.0
2006-06-08 09:30:00,102.165,102.24,102.13,102.225,28546211.0
2006-06-08 09:31:00,102.223,102.255,102.223,102.255,134786211.0
2006-06-08 09:32:00,102.24,102.26,102.22,102.225,61547034.0
2006-06-08 09:33:00,102.235,102.243,102.235,102.24,173965500.0
2006-06-08 09:34:00,102.24,102.24,102.21,102.213,47809131.0
2006-06-08 09:35:00,102.22,102.22,102.19,102.21,48972227.0
2006-06-08 09:36:00,102.203,102.22,102.195,102.215,77609296.0
2006-06-08 09:37:00,102.205,102.24,102.205,102.22,17496195.0
2006-06-08 09:38:00,102.23,102.24,102.22,102.24,90962263.0
2006-06-08 09:39:00,102.235,102.269,102.222,102.25,37656994.0
2006-06-08 09:40:00,102.25,102.265,102.22,102.265,57477071.0
2006-06-08 09:41:00,102.275,102.275,102.24,102.255,138284656.0
2006-06-08 09:42:00,102.26,102.285,102.225,102.225,142158208.0
2006-06-08 09:43:00,102.268,102.268,102.23,102.23,39029986.0
2006-06-08 09:44:00,102.235,102.255,102.23,102.245,100206906.0
2006-06-08 09:45:00,102.235,102.269,102.235,102.255,71351784.0
2006-06-08 09:46:00,102.252,102.254,102.232,102.245,52539798.0
2006-06-08 09:47:00,102.243,102.248,102.188,102.215,94154498.0
2006-06-08 09:48:00,102.215,102.225,102.19,102.21,24106247.0
2006-06-08 09:49:00,102.2,102.21,102.2,102.21,35608489.0
2006-06-08 09:50:00,102.21,102.214,102.2,102.2,109737081.0
2006-06-08 09:51:00,102.2,102.205,102.175,102.205,38752809.0
2006-06-08 09:52:00,102.2,102.203,102.13,102.19,6922204.0
2006-06-08 09:53:00,102.19,102.19,102.155,102.17,40442373.0
2006-06-08 09:54:00,102.165,102.165,102.145,102.145,70017630.0
2006-06-08 09:55:00,102.14,102.208,102.14,102.163,104379123.0
2006-06-08 09:56:00,102.16,102.2,102.16,102.185,131996472.0
2006-06-08 09:57:00,102.183,102.183,102.175,102.175,213433018.0
2006-06-08 09:58:00,102.17,102.195,102.148,102.195,290848953.0
2006-06-08 09:59:00,102.192,102.245,102.17,102.18,97409747.0
2006-06-08 10:00:00,102.17,102.185,102.088,102.098,39351269.0
2006-06-08 10:01:00,102.088,102.16,102.087,102.15,120992728.0
2006-06-08 10:02:00,102.148,102.167,102.073,102.167,63650823.0
2006-06-08 10:03:00,102.157,102.21,102.13,102.13,11220631.0
2006-06-08 10:04:00,102.125,102.155,102.105,102.125,92217538.0
2006-06-08 10:05:00,102.125,102.17,102.125,102.155,25675474.0
2006-06-08 10:06:00,102.165,102.165,102.14,102.15,111009996.0
2006-06-08 10:07:00,102.155,102.155,102.125,102.15,289472350.0
2006-06-08 10:08:00,102.145,102.17,102.145,102.155,31038064.0
2006-06-08 10:09:00,102.157,102.165,102.11,102.11,136276283.0
2006-06-08 10:10:00,102.1,102.115,102.087,102.087,159268305.0
2006-06-08 10:11:00,102.1,102.1,102.09,102.095,18505093.0
2006-06-08 10:12:00,102.095,102.115,102.08,102.115,192938942.0
2006-06-08 10:13:00,102.105,102.12,102.092,102.12,72778644.0
2006-06-08 10:14:00,102.125,102.143,102.125,102.143,46314779.0
2006-06-08 10:15:00,102.15,102.155,102.12,102.155,59680949.0
2006-06-08 10:16:00,102.16,102.193,102.13,102.165,113305921.0
2006-06-08 10:17:00,102.165,102.171,102.151,102.163,95901009.0
2006-06-08 10:18:00,102.165,102.17,102.155,102.17,99412627.0
2006-06-08 10:19:00,102.17,102.17,102.14,102.147,187754334.0
2006-06-08 10:20:00,102.15,102.165,102.13,102.13,221492407.0
2006-06-08 10:21:00,102.13,102.144,102.13,102.13,78870621.0
2006-06-08 10:22:00,102.123,102.145,102.107,102.107,154733950.0
2006-06-08 10:23:00,102.108,102.125,102.1,102.12,34547126.0
2006-06-08 10:24:00,102.112,102.133,102.09,102.12,40163231.0
2006-06-08 10:25:00,102.12,102.135,102.105,102.11,61820755.0
2006-06-08 10:26:00,102.12,102.125,102.09,102.125,42008348.0
2006-06-08 10:27:00,102.135,102.135,102.102,102.11,83282029.0
2006-06-08 10:28:00,102.102,102.125,102.1,102.105,121920243.0
2006-06-08 10:29:00,102.105,102.107,102.09,102.097,19390809.0
2006-06-08 10:30:00,102.1,102.143,102.045,102.045,81914506.0
2006-06-08 10:31:00,102.105,102.105,102.07,102.075,58250709.0
2006-06-08 10:32:00,102.073,102.082,102.055,102.082,35811896.0
2006-06-08 10:33:00,102.09,102.12,102.08,102.12,63595591.0
2006-06-08 10:34:00,102.115,102.13,102.09,102.09,57317273.0
2006-06-08 10:35:00,102.09,102.13,102.07,102.09,137198697.0
2006-06-08 10:36:00,102.088,102.088,102.038,102.05,102698051.0
2006-06-08 10:37:00,102.05,102.065,102.035,102.065,76484374.0
2006-06-08 10:38:00,102.065,102.075,102.027,102.027,211878072.0
2006-06-08 10:39:00,102.035,102.07,102.035,102.05,35960264.0
2006-06-08 10:40:00,102.055,102.105,102.038,102.105,26929163.0
2006-06-08 10:41:00,102.11,102.11,102.085,102.085,113436273.0
2006-06-08 10:42:00,102.075,102.102,102.075,102.09,173937138.0
2006-06-08 10:43:00,102.1,102.122,102.095,102.105,48883575.0
2006-06-08 10:44:00,102.105,102.108,102.095,102.108,58168359.0
2006-06-08 10:45:00,102.11,102.11,102.03,102.09,19971811.0
2006-06-08 10:46:00,102.077,102.099,102.077,102.085,113465785.0
2006-06-08 10:47:00,102.09,102.09,102.047,102.062,54515628.0
2006-06-08 10:48:00,102.065,102.065,102.048,102.055,41392363.0
2006-06-08 10:49:00,102.06,102.06,102.025,102.025,296774982.0
2006-06-08 10:50:00,102.02,102.05,102.02,102.04,17970536.0
2006-06-08 10:51:00,102.033,102.045,102.02,102.025,51765995.0
2006-06-08 10:52:00,102.035,102.035,102.02,102.02,30620413.0
2006-06-08 10:53:00,102.007,102.046,102.007,102.03,80262428.0
2006-06-08 10:54:00,102.03,102.03,101.995,102.015,29368362.0
2006-06-08 10:55:00,102.015,102.04,102.015,102.015,107527546.0
2006-06-08 10:56:00,102.02,102.02,101.98,101.99,62427903.0
2006-06-08 10:57:00,101.993,102.027,101.99,101.99,346906580.0
2006-06-08 10:58:00,102.0,102.0,101.975,101.98,131614439.0
2006-06-08 10:59:00,101.985,101.995,101.96,101.96,21606415.0
2006-06-08 11:00:00,101.983,102.0,101.962,101.983,20583360.0
2006-06-08 11:01:00,101.98,101.99,101.98,101.99,80920695.0
2006-06-08 11:02:00,101.985,102.01,101.985,102.01,71098906.0
2006-06-08 11:03:00,102.005,102.005,101.975,101.975,70429056.0
2006-06-08 11:04:00,101.98,101.99,101.98,101.99,80200105.0
2006-06-08 11:05:00,101.995,101.997,101.98,101.985,63317883.0
2006-06-08 11:06:00,101.99,101.99,101.97,101.98,107956383.0
2006-06-08 11:07:00,101.983,101.983,101.958,101.96,145808773.0
2006-06-08 11:08:00,101.975,101.975,101.95,101.95,70853347.0
2006-06-08 11:09:00,101.96,101.962,101.95,101.953,140856893.0
2006-06-08 11:10:00,101.953,101.969,101.95,101.95,67888579.0
2006-06-08 11:11:00,101.96,102.0,101.96,101.985,17021337.0
2006-06-08 11:12:00,101.99,102.017,101.985,101.985,60093997.0
2006-06-08 11:13:00,101.99,102.02,101.99,102.005,167331200.0
2006-06-08 11:14:00,102.01,102.015,101.98,102.015,55505040.0
2006-06-08 11:15:00,102.017,102.017,101.98,102.0,73650581.0
2006-06-08 11:16:00,102.01,102.033,102.01,102.02,70058422.0
2006-06-08 11:17:00,102.01,102.051,101.995,102.012,49033048.0
2006-06-08 11:18:00,102.025,102.025,101.985,102.01,16370129.0
2006-06-08 11:19:00,102.003,102.003,101.975,101.983,26973002.0
2006-06-08 11:20:00,101.99,102.015,101.948,102.015,10699958.0
2006-06-08 11:21:00,102.01,102.01,101.981,101.983,26662591.0
2006-06-08 11:22:00,101.99,102.005,101.965,101.975,11466588.0
2006-06-08 11:23:00,101.975,102.021,101.965,102.018,33703143.0
2006-06-08 11:24:00,102.01,102.01,101.955,101.975,137007163.0
2006-06-08 11:25:00,101.98,101.985,101.91,101.91,54847025.0
2006-06-08 11:26:00,101.94,101.94,101.893,101.893,26077764.0
2006-06-08 11:27:00,101.888,101.93,101.888,101.915,155161999.0
2006-06-08 11:28:00,101.915,101.919,101.91,101.91,41426443.0
2006-06-08 11:29:00,101.903,101.955,101.903,101.925,187578914.0
2006-06-08 11:30:00,101.917,101.917,101.86,101.86,127020389.0
2006-06-08 11:31:00,101.867,101.905,101.867,101.905,39866629.0
2006-06-08 11:32:00,101.89,101.905,101.88,101.885,101011427.0
2006-06-08 11:33:00,101.895,101.915,101.88,101.88,81902508.0
2006-06-08 11:34:00,101.873,101.875,101.843,101.875,187946315.0
2006-06-08 11:35:00,101.88,101.89,101.875,101.89,64936538.0
2006-06-08 11:36:00,101.887,101.94,101.887,101.94,130675101.0
2006-06-08 11:37:00,101.927,101.965,101.927,101.945,10446492.0
2006-06-08 11:38:00,101.955,101.96,101.83,101.83,19233075.0
2006-06-08 11:39:00,101.835,101.875,101.835,101.852,107917075.0
2006-06-08 11:40:00,101.86,101.86,101.82,101.845,16270112.0
2006-06-08 11:41:00,101.835,101.854,101.83,101.83,72317410.0
2006-06-08 11:42:00,101.817,101.844,101.8,101.837,23756341.0
2006-06-08 11:43:00,101.84,101.845,101.82,101.82,37642528.0
2006-06-08 11:44:00,101.815,101.838,101.81,101.81,120649958.0
2006-06-08 11:45:00,101.805,101.83,101.793,101.805,66316687.0
2006-06-08 11:46:00,101.805,101.805,101.77,101.8,53694498.0
2006-06-08 11:47:00,101.797,101.805,101.765,101.765,16765548.0
2006-06-08 11:48:00,101.77,101.785,101.77,101.78,126407434.0
2006-06-08 11:49:00,101.787,101.805,101.786,101.795,176175904.0
2006-06-08 11:50:00,101.793,101.793,101.655,101.7,39861216.0
2006-06-08 11:51:00,101.705,101.77,101.705,101.77,62670891.0
2006-06-08 11:52:00,101.765,101.795,101.761,101.775,32900329.0
2006-06-08 11:53:00,101.785,101.797,101.765,101.79,28520890.0
2006-06-08 11:54:00,101.795,101.819,101.772,101.798,101312862.0
2006-06-08 11:55:00,101.805,101.814,101.79,101.8,65154909.0
2006-06-08 11:56:00,101.798,101.81,101.785,101.81,196860884.0
2006-06-08 11:57:00,101.8,101.81,101.758,101.805,34823122.0
2006-06-08 11:58:00,101.81,101.81,101.74,101.745,211913200.0
2006-06-08 11:59:00,101.75,101.78,101.75,101.77,23999911.0
2006-06-08 12:00:00,101.765,101.8,101.765,101.768,42763803.0
2006-06-08 12:01:00,101.772,101.81,101.772,101.775,58740219.0
2006-06-08 12:02:00,101.785,101.79,101.774,101.79,37409694.0
2006-06-08 12:03:00,101.785,101.795,101.785,101.785,152237134.0
2006-06-08 12:04:00,101.785,101.845,101.775,101.83,145380505.0
2006-06-08 12:05:00,101.825,101.835,101.81,101.82,152763402.0
2006-06-08 12:06:00,101.823,101.843,101.815,101.815,75563803.0
2006-06-08 12:07:00,101.815,101.835,101.815,101.835,65069841.0
2006-06-08 12:08:00,101.835,101.869,101.815,101.855,128610574.0
2006-06-08 12:09:00,101.855,101.875,101.81,101.86,77147361.0
2006-06-08 12:10:00,101.855,101.88,101.823,101.87,43132120.0
2006-06-08 12:11:00,101.863,101.88,101.855,101.88,95692792.0
2006-06-08 12:12:00,101.875,101.89,101.875,101.88,29126424.0
2006-06-08 12:13:00,101.885,101.9,101.865,101.87,12358501.0
2006-06-08 12:14:00,101.875,101.905,101.863,101.89,40622518.0
2006-06-08 12:15:00,101.9,101.918,101.9,101.915,66200828.0
2006-06-08 12:16:00,101.905,101.93,101.9,101.9,141121512.0
2006-06-08 12:17:00,101.895,101.895,101.835,101.89,97427731.0
2006-06-08 12:18:00,101.895,101.9,101.879,101.895,121868433.0
2006-06-08 12:19:00,101.89,101.917,101.885,101.895,108866834.0
2006-06-08 12:20:00,101.89,101.94,101.89,101.92,62811742.0
2006-06-08 12:21:00,101.92,101.94,101.89,101.907,205439400.0
2006-06-08 12:22:00,101.91,101.95,101.91,101.913,171249076.0
2006-06-08 12:23:00,101.925,101.925,101.885,101.915,11741930.0
2006-06-08 12:24:00,101.92,101.925,101.895,101.925,183880442.0
2006-06-08 12:25:00,101.92,101.938,101.91,101.938,29790034.0
2006-06-08 12:26:00,101.935,101.95,101.895,101.895,29688589.0
2006-06-08 12:27:00,101.887,101.904,101.88,101.88,86701194.0
2006-06-08 12:28:00,101.885,101.895,101.885,101.895,81286210.0
2006-06-08 12:29:00,101.9,101.905,101.85,101.85,43554038.0
2006-06-08 12:30:00,101.86,101.885,101.86,101.885,116797341.0
2006-06-08 12:31:00,101.878,101.897,101.87,101.87,28927703.0
2006-06-08 12:32:00,101.87,101.89,101.855,101.855,26594831.0
2006-06-08 12:33:00,101.86,101.87,101.855,101.855,34163098.0
2006-06-08 12:34:00,101.855,101.86,101.84,101.86,311559676.0
2006-06-08 12:35:00,101.88,101.9,101.867,101.9,15104686.0
2006-06-08 12:36:00,101.895,101.914,101.895,101.9,76406083.0
2006-06-08 12:37:00,101.895,101.911,101.895,101.905,40550063.0
2006-06-08 12:38:00,101.91,101.913,101.883,101.9,25122436.0
2006-06-08 12:39:00,101.89,101.91,101.887,101.91,81983712.0
2006-06-08 12:40:00,101.903,101.909,101.895,101.895,59597350.0
2006-06-08 12:41:00,101.9,101.9,101.843,101.88,56666035.0
2006-06-08 12:42:00,101.873,101.893,101.873,101.893,29231798.0
2006-06-08 12:43:00,101.893,101.92,101.893,101.903,78803003.0
2006-06-08 12:44:00,101.895,101.939,101.885,101.885,83760349.0
2006-06-08 12:45:00,101.93,101.95,101.92,101.95,26281441.0
2006-06-08 12:46:00,101.955,101.975,101.925,101.935,171304763.0
2006-06-08 12:47:00,101.91,101.95,101.91,101.92,308967038.0
2006-06-08 12:48:00,101.93,101.958,101.93,101.94,72250300.0
2006-06-08 12:49:00,101.95,101.95,101.91,101.91,45946084.0
2006-06-08 12:50:00,101.92,101.92,101.873,101.89,108089337.0
2006-06-08 12:51:00,101.9,101.93,101.9,101.917,34144760.0
2006-06-08 12:52:00,101.915,101.94,101.91,101.91,36148656.0
2006-06-08 12:53:00,101.9,101.915,101.898,101.915,56998862.0
2006-06-08 12:54:00,101.905,101.942,101.905,101.942,67960948.0
2006-06-08 12:55:00,101.95,101.95,101.937,101.945,49655303.0
2006-06-08 12:56:00,101.928,101.946,101.928,101.935,21399791.0
2006-06-08 12:57:00,101.94,101.946,101.925,101.945,75519312.0
2006-06-08 12:58:00,101.94,101.955,101.905,101.905,46304297.0
2006-06-08 12:59:00,101.912,101.93,101.911,101.915,166903454.0
2006-06-08 13:00:00,101.91,101.95,101.909,101.95,21828007.0
2006-06-08 13:01:00,101.95,101.97,101.925,101.97,99856190.0
2006-06-08 13:02:00,101.965,101.99,101.94,101.947,60580158.0
2006-06-08 13:03:00,101.947,101.983,101.947,101.96,29392167.0
2006-06-08 13:04:00,101.967,101.995,101.936,101.973,93671684.0
2006-06-08 13:05:00,101.97,102.025,101.96,102.013,146906242.0
2006-06-08 13:06:00,102.017,102.07,102.017,102.04,25797345.0
2006-06-08 13:07:00,102.04,102.05,102.03,102.03,22597888.0
2006-06-08 13:08:00,102.03,102.03,101.995,101.995,23737107.0
2006-06-08 13:09:00,102.0,102.015,101.975,101.997,27265001.0
2006-06-08 13:10:00,101.988,102.003,101.975,101.975,19348000.0
2006-06-08 13:11:00,101.98,101.99,101.968,101.99,10369053.0
2006-06-08 13:12:00,101.99,102.0,101.985,102.0,123046688.0
2006-06-08 13:13:00,102.0,102.0,101.984,101.99,58626582.0
2006-06-08 13:14:00,102.0,102.0,101.988,101.99,44802015.0
2006-06-08 13:15:00,101.99,101.99,101.96,101.975,74670789.0
2006-06-08 13:16:00,101.975,102.005,101.975,102.005,97025629.0
2006-06-08 13:17:00,102.005,102.033,102.005,102.015,90978561.0
2006-06-08 13:18:00,102.01,102.025,101.99,101.99,56172076.0
2006-06-08 13:19:00,101.995,102.003,101.975,101.975,146306804.0
2006-06-08 13:20:00,101.98,101.98,101.967,101.967,134889411.0
2006-06-08 13:21:00,101.978,102.0,101.96,101.96,56940989.0
2006-06-08 13:22:00,101.963,101.963,101.942,101.942,87201403.0
2006-06-08 13:23:00,101.955,101.955,101.933,101.933,33242281.0
2006-06-08 13:24:00,101.932,101.95,101.923,101.923,71341012.0
2006-06-08 13:25:00,101.92,101.944,101.92,101.943,82038980.0
2006-06-08 13:26:00,101.945,101.985,101.945,101.965,45857409.0
2006-06-08 13:27:00,101.97,101.97,101.942,101.942,47260684.0
2006-06-08 13:28:00,101.945,101.968,101.945,101.96,88894597.0
2006-06-08 13:29:00,101.96,101.97,101.953,101.953,43191657.0
2006-06-08 13:30:00,101.95,101.95,101.93,101.95,93277857.0
2006-06-08 13:31:00,101.95,101.97,101.903,101.937,165136874.0
2006-06-08 13:32:00,101.935,101.94,101.92,101.94,72599241.0
2006-06-08 13:33:00,101.937,101.975,101.937,101.96,31653667.0
2006-06-08 13:34:00,101.953,101.973,101.94,101.96,38980327.0
2006-06-08 13:35:00,101.96,101.96,101.935,101.953,22460865.0
2006-06-08 13:36:00,101.96,101.98,101.96,101.98,14213073.0
2006-06-08 13:37:00,101.97,101.979,101.96,101.972,32642160.0
2006-06-08 13:38:00,101.975,101.988,101.963,101.963,72880950.0
2006-06-08 13:39:00,101.97,101.97,101.947,101.968,36838665.0
2006-06-08 13:40:00,101.965,101.965,101.94,101.955,131919446.0
2006-06-08 13:41:00,101.95,102.016,101.95,102.0,38827432.0
2006-06-08 13:42:00,101.99,101.997,101.99,101.99,70964882.0
2006-06-08 13:43:00,101.99,102.015,101.955,101.955,31542496.0
2006-06-08 13:44:00,101.99,102.03,101.945,101.955,56532478.0
2006-06-08 13:45:00,101.96,102.003,101.935,101.955,73147220.0
2006-06-08 13:46:00,101.955,102.05,101.945,101.99,35208977.0
2006-06-08 13:47:00,101.99,102.01,101.945,101.965,131389049.0
2006-06-08 13:48:00,101.965,102.01,101.965,102.01,43484712.0
2006-06-08 13:49:00,102.005,102.005,101.92,101.98,59322106.0
2006-06-08 13:50:00,101.97,101.985,101.95,101.985,66142980.0
2006-06-08 13:51:00,101.977,101.995,101.942,101.995,92047406.0
2006-06-08 13:52:00,101.985,102.07,101.975,102.07,83114951.0
2006-06-08 13:53:00,102.07,102.145,102.07,102.12,61307335.0
2006-06-08 13:54:00,102.12,102.175,102.067,102.175,34118653.0
2006-06-08 13:55:00,102.18,102.245,102.18,102.225,32319192.0
2006-06-08 13:56:00,102.22,102.23,102.165,102.197,69000051.0
2006-06-08 13:57:00,102.208,102.235,102.17,102.225,55776289.0
2006-06-08 13:58:00,102.215,102.215,102.163,102.2,138159595.0
2006-06-08 13:59:00,102.205,102.205,102.12,102.14,123991113.0
2006-06-08 14:00:00,102.085,102.145,102.085,102.14,87743082.0
2006-06-08 14:01:00,102.137,102.19,102.1,102.173,199759064.0
2006-06-08 14:02:00,102.18,102.21,102.145,102.185,207389171.0
2006-06-08 14:03:00,102.175,102.18,102.11,102.16,57375322.0
2006-06-08 14:04:00,102.165,102.222,102.12,102.182,74434000.0
2006-06-08 14:05:00,102.185,102.185,102.15,102.15,307657012.0
2006-06-08 14:06:00,102.16,102.16,102.13,102.14,73221051.0
2006-06-08 14:07:00,102.135,102.172,102.128,102.17,112214111.0
2006-06-08 14:08:00,102.165,102.18,102.09,102.12,130286727.0
2006-06-08 14:09:00,102.13,102.135,102.105,102.13,55560834.0
2006-06-08 14:10:00,102.135,102.212,102.135,102.185,96623936.0
2006-06-08 14:11:00,102.18,102.2,102.163,102.163,131997502.0
2006-06-08 14:12:00,102.157,102.205,102.157,102.175,109821040.0
2006-06-08 14:13:00,102.19,102.253,102.19,102.22,56550260.0
2006-06-08 14:14:00,102.23,102.26,102.215,102.26,104100647.0
2006-06-08 14:15:00,102.26,102.315,102.26,102.305,49002704.0
2006-06-08 14:16:00,102.295,102.328,102.29,102.29,31381840.0
2006-06-08 14:17:00,102.28,102.32,102.275,102.32,60256959.0
2006-06-08 14:18:00,102.32,102.32,102.273,102.307,81096145.0
2006-06-08 14:19:00,102.3,102.34,102.3,102.327,28060608.0
2006-06-08 14:20:00,102.325,102.35,102.31,102.35,12909287.0
2006-06-08 14:21:00,102.342,102.342,102.293,102.33,28665840.0
2006-06-08 14:22:00,102.31,102.325,102.29,102.325,78059833.0
2006-06-08 14:23:00,102.328,102.328,102.27,102.27,133819191.0
2006-06-08 14:24:00,102.27,102.29,102.24,102.25,69134804.0
2006-06-08 14:25:00,102.247,102.295,102.24,102.28,55144588.0
2006-06-08 14:26:00,102.285,102.285,102.205,102.205,47198143.0
2006-06-08 14:27:00,102.255,102.3,102.236,102.28,70318726.0
2006-06-08 14:28:00,102.273,102.273,102.23,102.245,49210878.0
2006-06-08 14:29:00,102.243,102.255,102.135,102.135,33928622.0
2006-06-08 14:30:00,102.13,102.14,102.115,102.14,87396525.0
2006-06-08 14:31:00,102.145,102.155,102.137,102.15,115275397.0
2006-06-08 14:32:00,102.155,102.235,102.155,102.235,42108289.0
2006-06-08 14:33:00,102.235,102.24,102.235,102.235,132059274.0
2006-06-08 14:34:00,102.24,102.24,102.23,102.235,34818443.0
2006-06-08 14:35:00,102.227,102.245,102.227,102.24,37406494.0
2006-06-08 14:36:00,102.245,102.245,102.235,102.24,38297464.0
2006-06-08 14:37:00,102.235,102.24,102.228,102.235,145641155.0
2006-06-08 14:38:00,102.195,102.24,102.195,102.233,76047138.0
2006-06-08 14:39:00,102.235,102.24,102.225,102.24,145867942.0
2006-06-08 14:40:00,102.23,102.245,102.21,102.24,73622639.0
2006-06-08 14:41:00,102.233,102.24,102.23,102.235,65636597.0
2006-06-08 14:42:00,102.24,102.24,102.15,102.15,40602523.0
2006-06-08 14:43:00,102.148,102.19,102.148,102.19,78614328.0
2006-06-08 14:44:00,102.185,102.207,102.158,102.162,52886598.0
2006-06-08 14:45:00,102.165,102.2,102.12,102.195,100193438.0
2006-06-08 14:46:00,102.205,102.235,102.205,102.21,66653777.0
2006-06-08 14:47:00,102.215,102.24,102.18,102.207,41674839.0
2006-06-08 14:48:00,102.215,102.263,102.205,102.235,47101861.0
2006-06-08 14:49:00,102.24,102.255,102.2,102.21,156560735.0
2006-06-08 14:50:00,102.215,102.26,102.175,102.26,83719793.0
2006-06-08 14:51:00,102.275,102.28,102.225,102.238,42796146.0
2006-06-08 14:52:00,102.245,102.28,102.225,102.24,36910281.0
2006-06-08 14:53:00,102.255,102.27,102.205,102.225,78405776.0
2006-06-08 14:54:00,102.225,102.36,102.225,102.335,71598949.0
2006-06-08 14:55:00,102.34,102.37,102.315,102.37,222496359.0
2006-06-08 14:56:00,102.365,102.38,102.34,102.345,29411125.0
2006-06-08 14:57:00,102.345,102.4,102.335,102.4,32295060.0
2006-06-08 14:58:00,102.397,102.422,102.365,102.37,214527916.0
2006-06-08 14:59:00,102.372,102.4,102.305,102.34,170165038.0
2006-06-08 15:00:00,102.34,102.35,102.32,102.33,42475138.0
2006-06-08 15:01:00,102.32,102.32,102.275,102.275,54006815.0
2006-06-08 15:02:00,102.28,102.34,102.28,102.34,111736499.0
2006-06-08 15:03:00,102.33,102.355,102.293,102.355,122021688.0
2006-06-08 15:04:00,102.345,102.358,102.293,102.32,77617720.0
2006-06-08 15:05:00,102.313,102.325,102.28,102.295,47989689.0
2006-06-08 15:06:00,102.298,102.335,102.28,102.31,114702763.0
2006-06-08 15:07:00,102.32,102.32,102.27,102.27,15191301.0
2006-06-08 15:08:00,102.27,102.28,102.21,102.245,27510529.0
2006-06-08 15:09:00,102.255,102.262,102.16,102.165,74994101.0
2006-06-08 15:10:00,102.17,102.19,102.16,102.16,81302992.0
2006-06-08 15:11:00,102.16,102.195,102.15,102.162,88071123.0
2006-06-08 15:12:00,102.17,102.17,102.067,102.11,51871941.0
2006-06-08 15:13:00,102.12,102.12,101.985,102.04,77810734.0
2006-06-08 15:14:00,102.035,102.077,102.015,102.06,56256653.0
2006-06-08 15:15:00,102.055,102.081,102.03,102.07,69536188.0
2006-06-08 15:16:00,102.06,102.096,102.04,102.053,36538019.0
2006-06-08 15:17:00,102.065,102.09,102.023,102.05,54412644.0
2006-06-08 15:18:00,102.055,102.055,102.0,102.01,74741794.0
2006-06-08 15:19:00,102.005,102.065,102.005,102.035,150760176.0
2006-06-08 15:20:00,102.04,102.05,102.035,102.05,105747834.0
2006-06-08 15:21:00,102.05,102.06,102.03,102.037,65487168.0
2006-06-08 15:22:00,102.03,102.06,102.013,102.047,52897510.0
2006-06-08 15:23:00,102.05,102.075,102.023,102.045,37770885.0
2006-06-08 15:24:00,102.035,102.065,102.025,102.06,55880109.0
2006-06-08 15:25:00,102.05,102.091,102.04,102.085,58034965.0
2006-06-08 15:26:00,102.09,102.103,102.035,102.05,141706111.0
2006-06-08 15:27:00,102.035,102.075,102.035,102.06,68835940.0
2006-06-08 15:28:00,102.055,102.055,102.025,102.05,115693553.0
2006-06-08 15:29:00,102.045,102.075,102.045,102.07,54608784.0
2006-06-08 15:30:00,102.065,102.085,102.013,102.02,35466252.0
2006-06-08 15:31:00,102.015,102.029,102.015,102.025,36265233.0
2006-06-08 15:32:00,102.035,102.07,102.035,102.05,217134011.0
2006-06-08 15:33:00,102.047,102.1,102.035,102.075,100461643.0
2006-06-08 15:34:00,102.073,102.142,102.06,102.12,56491835.0
2006-06-08 15:35:00,102.12,102.125,102.055,102.055,76693987.0
2006-06-08 15:36:00,102.06,102.105,102.02,102.1,106823708.0
2006-06-08 15:37:00,102.1,102.1,102.029,102.083,56728725.0
2006-06-08 15:38:00,102.09,102.105,102.04,102.045,102685862.0
2006-06-08 15:39:00,102.045,102.05,101.965,102.005,192828365.0
2006-06-08 15:40:00,102.005,102.06,101.992,102.05,42163854.0
2006-06-08 15:41:00,102.055,102.055,101.97,102.015,47654146.0
2006-06-08 15:42:00,102.02,102.02,101.932,101.965,41218878.0
2006-06-08 15:43:00,101.955,101.992,101.948,101.99,84714328.0
2006-06-08 15:44:00,101.985,101.993,101.95,101.993,47670173.0
2006-06-08 15:45:00,102.005,102.02,101.93,101.955,83146126.0
2006-06-08 15:46:00,101.96,102.015,101.935,101.96,16002046.0
2006-06-08 15:47:00,101.938,101.995,101.938,101.98,39161782.0
2006-06-08 15:48:00,101.975,102.02,101.955,102.01,50159485.0
2006-06-08 15:49:00,101.997,102.035,101.99,102.0,182839795.0
2006-06-08 15:50:00,101.993,102.01,101.965,101.985,123346841.0
2006-06-08 15:51:00,101.99,102.01,101.99,102.0,34207206.0
2006-06-08 15:52:00,102.0,102.045,102.0,102.023,150186674.0
2006-06-08 15:53:00,102.03,102.07,102.005,102.04,162187994.0
2006-06-08 15:54:00,102.032,102.07,102.032,102.045,64035869.0
2006-06-08 15:55:00,102.04,102.043,101.981,102.015,106190950.0
2006-06-08 15:56:00,102.015,102.018,101.952,101.975,89107665.0
2006-06-08 15:57:00,101.975,101.995,101.895,101.91,62790627.0
2006-06-08 15:58:00,101.92,101.92,101.855,101.875,75327385.0
2006-06-08 15:59:00,101.875,101.902,101.752,101.775,99228085.0
2006-06-08 16:00:00,101.775,101.916,101.76,101.895,130516678.0
2006-06-08 16:01:00,101.895,101.93,101.89,101.9,92023448.0
2006-06-08 16:02:00,101.89,101.91,101.855,101.86,254238931.0
2006-06-08 16:03:00,101.87,101.89,101.86,101.87,55800016.0
2006-06-08 16:04:00,101.87,101.908,101.87,101.905,46041335.0
2006-06-08 16:05:00,101.905,101.905,101.855,101.885,150032625.0
2006-06-08 16:06:00,101.885,101.975,101.87,101.975,16452894.0
2006-06-08 16:07:00,101.97,101.988,101.942,101.962,26839405.0
2006-06-08 16:08:00,101.97,101.98,101.91,101.955,64989484.0
2006-06-08 16:09:00,101.955,102.08,101.955,102.058,48014792.0
2006-06-08 16:10:00,102.07,102.072,101.975,101.975,68121233.0
2006-06-08 16:11:00,101.975,101.999,101.97,101.97,34970827.0
2006-06-08 16:12:00,101.975,102.005,101.975,101.995,53977921.0
2006-06-08 16:13:00,101.983,102.005,101.979,101.98,278977225.0
2006-06-08 16:14:00,101.99,102.03,101.965,101.965,65151037.0
2006-06-08 16:15:00,101.965,101.965,101.915,101.943,77785860.0
2006-06-08 16:16:00,101.945,101.975,101.923,101.935,75085711.0
2006-06-08 16:17:00,101.933,101.98,101.92,101.98,36848732.0
2006-06-08 16:18:00,101.975,101.99,101.945,101.96,41637544.0
2006-06-08 16:19:00,101.97,101.97,101.93,101.93,183194483.0
2006-06-08 16:20:00,101.927,101.927,101.9,101.925,13178166.0
2006-06-08 16:21:00,101.917,101.94,101.903,101.925,53914350.0
2006-06-08 16:22:00,101.93,101.945,101.925,101.925,68737300.0
2006-06-08 16:23:00,101.93,101.945,101.915,101.935,27494066.0
2006-06-08 16:24:00,101.93,101.963,101.93,101.95,56325392.0
2006-06-08 16:25:00,101.95,101.97,101.93,101.93,51301615.0
2006-06-08 16:26:00,101.93,101.97,101.91,101.94,57150795.0
2006-06-08 16:27:00,101.94,101.94,101.895,101.92,42014218.0
2006-06-08 16:28:00,101.915,101.925,101.89,101.89,291366178.0
2006-06-08 16:29:00,101.895,101.915,101.882,101.9,155717365.0
2006-06-08 16:30:00,101.895,101.91,101.89,101.91,92032594.0
2006-06-08 16:31:00,101.91,101.92,101.905,101.917,71149631.0
2006-06-08 16:32:00,101.91,101.925,101.887,101.913,116900775.0
2006-06-08 16:33:00,101.925,101.95,101.91,101.925,57638639.0
2006-06-08 16:34:00,101.925,101.925,101.857,101.9,108136573.0
2006-06-08 16:35:00,101.893,101.918,101.893,101.913,34233465.0
2006-06-08 16:36:00,101.915,101.915,101.863,101.863,222444288.0
2006-06-08 16:37:00,101.865,101.91,101.857,101.9,64273171.0
2006-06-08 16:38:00,101.89,101.91,101.845,101.852,142692340.0
2006-06-08 16:39:00,101.865,101.865,101.82,101.827,18508840.0
2006-06-08 16:40:00,101.828,101.855,101.828,101.855,128182013.0
2006-06-08 16:41:00,101.855,101.88,101.843,101.88,67950259.0
2006-06-08 16:42:00,101.865,101.884,101.828,101.872,156557653.0
2006-06-08 16:43:00,101.873,101.895,101.827,101.895,101240927.0
2006-06-08 16:44:00,101.887,101.901,101.873,101.873,53174870.0
2006-06-08 16:45:00,101.875,101.881,101.822,101.822,20428571.0
2006-06-08 16:46:00,101.825,101.89,101.825,101.885,151164745.0
2006-06-08 16:47:00,101.875,101.885,101.85,101.85,70918269.0
2006-06-08 16:48:00,101.84,101.862,101.811,101.85,121310281.0
2006-06-08 16:49:00,101.865,101.878,101.84,101.878,29958483.0
2006-06-08 16:50:00,101.88,101.88,101.845,101.852,241520744.0
2006-06-08 16:51:00,101.85,101.87,101.827,101.827,78092420.0
2006-06-08 16:52:00,101.827,101.85,101.825,101.85,168901490.0
2006-06-08 16:53:00,101.86,101.86,101.832,101.843,66836953.0
2006-06-08 16:54:00,101.84,101.877,101.833,101.86,50960364.0
2006-06-08 16:55:00,101.863,101.873,101.845,101.87,68210915.0
2006-06-08 16:56:00,101.868,101.868,101.776,101.803,29304846.0
2006-06-08 16:57:00,101.8,101.83,101.78,101.78,38752556.0
2006-06-08 16:58:00,101.795,101.805,101.73,101.75,52155257.0
2006-06-08 16:59:00,101.745,101.772,101.675,101.715,162537513.0
2006-06-08 17:00:00,101.713,101.713,101.667,101.69,34867641.0
2006-06-08 17:01:00,101.678,101.692,101.67,101.685,72136762.0
2006-06-08 17:02:00,101.685,101.685,101.633,101.67,94444240.0
2006-06-08 17:03:00,101.665,101.694,101.639,101.675,100171540.0
2006-06-08 17:04:00,101.68,101.69,101.65,101.69,61506446.0
2006-06-08 17:05:00,101.69,101.72,101.635,101.708,121411694.0
2006-06-08 17:06:00,101.697,101.708,101.68,101.695,82829081.0
2006-06-08 17:07:00,101.693,101.72,101.69,101.71,149746054.0
2006-06-08 17:08:00,101.705,101.73,101.687,101.715,52867925.0
2006-06-08 17:09:00,101.72,101.72,101.677,101.677,136295041.0
2006-06-08 17:10:00,101.69,101.703,101.69,101.695,120959170.0
2006-06-08 17:11:00,101.695,101.71,101.68,101.71,73768178.0
2006-06-08 17:12:00,101.72,101.72,101.68,101.68,9561953.0
2006-06-08 17:13:00,101.672,101.681,101.653,101.658,118352053.0
2006-06-08 17:14:00,101.668,101.675,101.667,101.675,28361849.0
2006-06-08 17:15:00,101.68,101.685,101.662,101.685,90859806.0
2006-06-08 17:16:00,101.695,101.7,101.674,101.675,74760335.0
2006-06-08 17:17:00,101.68,101.68,101.66,101.662,155191265.0
2006-06-08 17:18:00,101.67,101.675,101.637,101.662,157984295.0
2006-06-08 17:19:00,101.672,101.672,101.65,101.663,116541387.0
2006-06-08 17:20:00,101.67,101.708,101.67,101.705,86181229.0
2006-06-08 17:21:00,101.688,101.73,101.688,101.71,76316427.0
2006-06-08 17:22:00,101.7,101.725,101.693,101.715,31246982.0
2006-06-08 17:23:00,101.72,101.755,101.7,101.7,24672948.0
2006-06-08 17:24:00,101.71,101.765,101.71,101.765,27109506.0
2006-06-08 17:25:00,101.743,101.775,101.743,101.77,38536877.0
2006-06-08 17:26:00,101.76,101.76,101.72,101.727,82755462.0
2006-06-08 17:27:00,101.733,101.739,101.685,101.685,62186143.0
2006-06-08 17:28:00,101.735,101.735,101.71,101.73,56287763.0
2006-06-08 17:29:00,101.73,101.77,101.71,101.762,51614152.0
2006-06-08 17:30:00,101.77,101.78,101.74,101.755,19835694.0
2006-06-08 17:31:00,101.755,101.77,101.735,101.745,107890797.0
2006-06-08 17:32:00,101.75,101.767,101.725,101.73,178939068.0
2006-06-08 17:33:00,101.735,101.75,101.715,101.73,61299928.0
2006-06-08 17:34:00,101.74,101.752,101.722,101.735,97896862.0
2006-06-08 17:35:00,101.74,101.743,101.73,101.735,53952263.0
2006-06-08 17:36:00,101.74,101.75,101.7,101.7,83181612.0
2006-06-08 17:37:00,101.71,101.715,101.695,101.695,64618298.0
2006-06-08 17:38:00,101.705,101.71,101.649,101.695,10221954.0
2006-06-08 17:39:00,101.695,101.725,101.69,101.69,75339580.0
2006-06-08 17:40:00,101.69,101.765,101.69,101.74,17835943.0
2006-06-08 17:41:00,101.745,101.745,101.712,101.713,28095291.0
2006-06-08 17:42:00,101.715,101.74,101.715,101.72,62377331.0
2006-06-08 17:43:00,101.73,101.74,101.71,101.73,20054883.0
2006-06-08 17:44:00,101.73,101.785,101.73,101.785,78589263.0
2006-06-08 17:45:00,101.773,101.813,101.773,101.8,127553480.0
2006-06-08 17:46:00,101.815,101.825,101.78,101.782,31233970.0
2006-06-08 17:47:00,101.783,101.8,101.775,101.775,99017492.0
2006-06-08 17:48:00,101.767,101.772,101.73,101.75,148991695.0
2006-06-08 17:49:00,101.755,101.755,101.71,101.71,71676196.0
2006-06-08 17:50:00,101.703,101.745,101.66,101.685,59313456.0
2006-06-08 17:51:00,101.68,101.7,101.68,101.685,76507789.0
2006-06-08 17:52:00,101.683,101.705,101.65,101.69,197135680.0
2006-06-08 17:53:00,101.69,101.71,101.67,101.68,45733330.0
2006-06-08 17:54:00,101.68,101.7,101.655,101.667,150551265.0
2006-06-08 17:55:00,101.67,101.69,101.645,101.69,56917002.0
2006-06-08 17:56:00,101.69,101.7,101.67,101.67,53390807.0
2006-06-08 17:57:00,101.675,101.683,101.66,101.68,32287988.0
2006-06-08 17:58:00,101.68,101.69,101.67,101.67,177138812.0
2006-06-08 17:59:00,101.675,101.685,101.647,101.655,19921706.0
2006-06-08 18:00:00,101.658,101.71,101.65,101.69,61552183.0
2006-06-08 18:01:00,101.68,101.683,101.624,101.662,20480812.0
2006-06-08 18:02:00,101.665,101.675,101.637,101.645,87095480.0
2006-06-08 18:03:00,101.655,101.675,101.645,101.645,8780005.0
2006-06-08 18:04:00,101.637,101.67,101.637,101.67,50650871.0
2006-06-08 18:05:00,101.663,101.664,101.612,101.657,86093421.0
2006-06-08 18:06:00,101.665,101.685,101.655,101.662,89618414.0
2006-06-08 18:07:00,101.665,101.687,101.65,101.675,82178579.0
2006-06-08 18:08:00,101.685,101.725,101.657,101.715,53442419.0
2006-06-08 18:09:00,101.725,101.738,101.685,101.71,139275089.0
2006-06-08 18:10:00,101.705,101.74,101.705,101.71,46378375.0
2006-06-08 18:11:00,101.713,101.725,101.71,101.715,49413842.0
2006-06-08 18:12:00,101.72,101.72,101.69,101.7,166973663.0
2006-06-08 18:13:00,101.7,101.705,101.685,101.705,26497678.0
2006-06-08 18:14:00,101.693,101.701,101.675,101.697,127936478.0
2006-06-08 18:15:00,101.7,101.73,101.618,101.65,73318127.0
2006-06-08 18:16:00,101.647,101.665,101.625,101.627,113115983.0
2006-06-08 18:17:00,101.635,101.69,101.635,101.658,83928312.0
2006-06-08 18:18:00,101.66,101.72,101.65,101.705,124955502.0
2006-06-08 18:19:00,101.71,101.71,101.672,101.69,26165857.0
2006-06-08 18:20:00,101.705,101.723,101.7,101.7,98872703.0
2006-06-08 18:21:00,101.705,101.745,101.705,101.72,44244277.0
2006-06-08 18:22:00,101.725,101.735,101.715,101.715,92513694.0
2006-06-08 18:23:00,101.715,101.715,101.68,101.7,17556252.0
2006-06-08 18:24:00,101.7,101.72,101.638,101.66,208494548.0
2006-06-08 18:25:00,101.66,101.697,101.66,101.69,84280187.0
2006-06-08 18:26:00,101.68,101.7,101.62,101.62,13349787.0
2006-06-08 18:27:00,101.63,101.65,101.6,101.633,33049892.0
2006-06-08 18:28:00,101.635,101.655,101.627,101.627,126437898.0
2006-06-08 18:29:00,101.623,101.63,101.62,101.623,111324493.0
2006-06-08 18:30:00,101.62,101.64,101.62,101.632,68243824.0
2006-06-08 18:31:00,101.627,101.655,101.612,101.64,132205655.0
2006-06-08 18:32:00,101.635,101.655,101.615,101.635,74293306.0
2006-06-08 18:33:00,101.63,101.63,101.603,101.62,373864130.0
2006-06-08 18:34:00,101.63,101.63,101.585,101.625,49876379.0
2006-06-08 18:35:00,101.61,101.625,101.575,101.595,23612381.0
2006-06-08 18:36:00,101.59,101.62,101.59,101.62,45391276.0
2006-06-08 18:37:00,101.608,101.608,101.57,101.57,41606622.0
2006-06-08 18:38:00,101.58,101.595,101.565,101.575,80817875.0
2006-06-08 18:39:00,101.567,101.595,101.567,101.595,106408014.0
2006-06-08 18:40:00,101.6,101.61,101.57,101.6,35448694.0
2006-06-08 18:41:00,101.6,101.606,101.57,101.577,54991951.0
2006-06-08 18:42:00,101.585,101.59,101.56,101.56,78795099.0
2006-06-08 18:43:00,101.545,101.583,101.528,101.57,66432919.0
2006-06-08 18:44:00,101.565,101.592,101.54,101.56,89853109.0
2006-06-08 18:45:00,101.56,101.58,101.553,101.553,48421375.0
2006-06-08 18:46:00,101.55,101.575,101.515,101.515,105247368.0
2006-06-08 18:47:00,101.565,101.59,101.53,101.55,100254468.0
2006-06-08 18:48:00,101.54,101.57,101.54,101.54,21405875.0
2006-06-08 18:49:00,101.55,101.563,101.532,101.55,147335928.0
2006-06-08 18:50:00,101.55,101.55,101.52,101.525,39709514.0
2006-06-08 18:51:00,101.525,101.545,101.483,101.545,82560316.0
2006-06-08 18:52:00,101.545,101.556,101.54,101.54,101233766.0
2006-06-08 18:53:00,101.548,101.555,101.532,101.555,90144591.0
2006-06-08 18:54:00,101.543,101.56,101.54,101.547,46517241.0
2006-06-08 18:55:00,101.55,101.56,101.53,101.54,36291502.0
2006-06-08 18:56:00,101.54,101.54,101.53,101.54,87983616.0
2006-06-08 18:57:00,101.54,101.545,101.505,101.535,25140996.0
2006-06-08 18:58:00,101.54,101.595,101.523,101.595,72442211.0
2006-06-08 18:59:00,101.58,101.6,101.57,101.6,11296639.0
2006-06-08 19:00:00,101.593,101.593,101.578,101.593,140764899.0
2006-06-08 19:01:00,101.595,101.595,101.58,101.583,44382324.0
2006-06-08 19:02:00,101.58,101.605,101.575,101.605,35187536.0
2006-06-08 19:03:00,101.59,101.645,101.59,101.63,107604223.0
2006-06-08 19:04:00,101.623,101.65,101.6,101.605,40833946.0
2006-06-08 19:05:00,101.615,101.645,101.615,101.625,130375272.0
2006-06-08 19:06:00,101.623,101.645,101.577,101.615,65389769.0
2006-06-08 19:07:00,101.615,101.647,101.605,101.64,41577938.0
2006-06-08 19:08:00,101.627,101.68,101.627,101.635,71265590.0
2006-06-08 19:09:00,101.64,101.66,101.64,101.645,41491110.0
2006-06-08 19:10:00,101.645,101.646,101.629,101.645,79240600.0
2006-06-08 19:11:00,101.65,101.65,101.6,101.6,26762196.0
2006-06-08 19:12:00,101.63,101.675,101.615,101.675,55469381.0
2006-06-08 19:13:00,101.665,101.668,101.62,101.62,209268343.0
2006-06-08 19:14:00,101.615,101.635,101.6,101.635,30390378.0
2006-06-08 19:15:00,101.635,101.635,101.615,101.615,54440801.0
2006-06-08 19:16:00,101.615,101.619,101.598,101.615,124619146.0
2006-06-08 19:17:00,101.613,101.641,101.613,101.635,83780664.0
2006-06-08 19:18:00,101.635,101.638,101.62,101.62,118049439.0
2006-06-08 19:19:00,101.62,101.62,101.607,101.61,179074926.0
2006-06-08 19:20:00,101.602,101.62,101.598,101.605,104263106.0
2006-06-08 19:21:00,101.61,101.62,101.608,101.62,61408149.0
2006-06-08 19:22:00,101.625,101.635,101.61,101.635,83508981.0
2006-06-08 19:23:00,101.63,101.632,101.615,101.625,96652270.0
2006-06-08 19:24:00,101.617,101.645,101.617,101.64,79843251.0
2006-06-08 19:25:00,101.64,101.66,101.64,101.655,24798699.0
2006-06-08 19:26:00,101.655,101.655,101.623,101.625,203224785.0
2006-06-08 19:27:00,101.623,101.64,101.622,101.63,96595659.0
2006-06-08 19:28:00,101.623,101.626,101.61,101.61,209221685.0
2006-06-08 19:29:00,101.62,101.65,101.577,101.625,140020491.0
2006-06-08 19:30:00,101.63,101.643,101.585,101.613,99406301.0
2006-06-08 19:31:00,101.6,101.615,101.597,101.615,181450759.0
2006-06-08 19:32:00,101.615,101.63,101.615,101.63,80353574.0
2006-06-08 19:33:00,101.623,101.641,101.623,101.63,64800807.0
2006-06-08 19:34:00,101.638,101.665,101.61,101.61,100445117.0
2006-06-08 19:35:00,101.63,101.645,101.63,101.633,103582195.0
2006-06-08 19:36:00,101.635,101.645,101.62,101.64,165161646.0
2006-06-08 19:37:00,101.64,101.653,101.637,101.637,105085891.0
2006-06-08 19:38:00,101.632,101.66,101.632,101.66,53849400.0
2006-06-08 19:39:00,101.66,101.66,101.62,101.65,13015346.0
2006-06-08 19:40:00,101.64,101.653,101.635,101.635,102862950.0
2006-06-08 19:41:00,101.63,101.646,101.625,101.635,197859128.0
2006-06-08 19:42:00,101.63,101.63,101.59,101.615,57462555.0
2006-06-08 19:43:00,101.617,101.66,101.6,101.645,55890697.0
2006-06-08 19:44:00,101.647,101.647,101.595,101.61,178316325.0
2006-06-08 19:45:00,101.6,101.637,101.565,101.61,50473650.0
2006-06-08 19:46:00,101.615,101.63,101.59,101.63,77732109.0
2006-06-08 19:47:00,101.625,101.625,101.563,101.603,28793325.0
2006-06-08 19:48:00,101.61,101.63,101.58,101.6,34423897.0
2006-06-08 19:49:00,101.603,101.61,101.6,101.6,105175915.0
2006-06-08 19:50:00,101.61,101.625,101.61,101.615,104035667.0
2006-06-08 19:51:00,101.615,101.623,101.61,101.61,29382044.0
2006-06-08 19:52:00,101.615,101.63,101.59,101.605,85339496.0
2006-06-08 19:53:00,101.6,101.604,101.6,101.603,186002173.0
2006-06-08 19:54:00,101.61,101.615,101.597,101.61,203655623.0
2006-06-08 19:55:00,101.61,101.617,101.605,101.605,52516859.0
2006-06-08 19:56:00,101.61,101.64,101.61,101.64,29397911.0
2006-06-08 19:57:00,101.635,101.645,101.615,101.63,47135410.0
2006-06-08 19:58:00,101.63,101.64,101.628,101.64,137622655.0
2006-06-08 19:59:00,101.635,101.65,101.635,101.65,71977504.0
2006-06-08 20:00:00,101.64,101.68,101.64,101.662,153553557.0
2006-06-08 20:01:00,101.668,101.685,101.668,101.68,25590950.0
2006-06-08 20:02:00,101.67,101.71,101.67,101.685,114286883.0
2006-06-08 20:03:00,101.685,101.69,101.67,101.69,73681530.0
2006-06-08 20:04:00,101.685,101.685,101.665,101.675,158448664.0
2006-06-08 20:05:00,101.685,101.685,101.665,101.68,18581207.0
2006-06-08 20:06:00,101.695,101.696,101.688,101.688,39007634.0
2006-06-08 20:07:00,101.688,101.688,101.66,101.665,33906648.0
2006-06-08 20:08:00,101.67,101.67,101.655,101.67,84972533.0
2006-06-08 20:09:00,101.665,101.68,101.655,101.68,78671064.0
2006-06-08 20:10:00,101.68,101.69,101.67,101.673,16279660.0
2006-06-08 20:11:00,101.67,101.682,101.67,101.67,79033147.0
2006-06-08 20:12:00,101.67,101.678,101.655,101.67,80655141.0
2006-06-08 20:13:00,101.665,101.668,101.657,101.663,31495740.0
2006-06-08 20:14:00,101.665,101.669,101.657,101.66,64749768.0
2006-06-08 20:15:00,101.66,101.665,101.643,101.665,22085474.0
2006-06-08 20:16:00,101.66,101.665,101.618,101.635,25826713.0
2006-06-08 20:17:00,101.64,101.64,101.615,101.615,16868018.0
2006-06-08 20:18:00,101.65,101.67,101.65,101.665,103164318.0
2006-06-08 20:19:00,101.65,101.66,101.65,101.65,26900789.0
2006-06-08 20:20:00,101.65,101.665,101.65,101.655,36696374.0
2006-06-08 20:21:00,101.66,101.664,101.66,101.66,8238945.0
2006-06-08 20:22:00,101.66,101.675,101.66,101.67,26829837.0
2006-06-08 20:23:00,101.67,101.69,101.67,101.67,14006256.0
2006-06-08 20:24:00,101.67,101.693,101.655,101.665,25862624.0
2006-06-08 20:25:00,101.68,101.691,101.675,101.675,48558439.0
2006-06-08 20:26:00,101.68,101.684,101.67,101.67,47898161.0
2006-06-08 20:27:00,101.67,101.685,101.669,101.67,282942318.0
2006-06-08 20:28:00,101.675,101.725,101.675,101.705,27741197.0
2006-06-08 20:29:00,101.71,101.735,101.71,101.727,55462486.0
2006-06-08 20:30:00,101.725,101.745,101.721,101.723,46399973.0
2006-06-08 20:31:00,101.73,101.735,101.69,101.69,92137362.0
2006-06-08 20:32:00,101.7,101.71,101.695,101.695,126410873.0
2006-06-08 20:33:00,101.692,101.712,101.692,101.705,30122233.0
2006-06-08 20:34:00,101.71,101.73,101.695,101.718,96331992.0
2006-06-08 20:35:00,101.73,101.738,101.707,101.707,69476962.0
2006-06-08 20:36:00,101.708,101.745,101.708,101.727,83121026.0
2006-06-08 20:37:00,101.735,101.74,101.73,101.74,97594785.0
2006-06-08 20:38:00,101.74,101.74,101.705,101.705,48772369.0
2006-06-08 20:39:00,101.705,101.725,101.697,101.7,113722409.0
2006-06-08 20:40:00,101.7,101.7,101.678,101.685,86867419.0
2006-06-08 20:41:00,101.69,101.72,101.69,101.707,151892080.0
2006-06-08 20:42:00,101.705,101.72,101.695,101.72,16887988.0
2006-06-08 20:43:00,101.725,101.733,101.72,101.73,64546368.0
2006-06-08 20:44:00,101.73,101.735,101.715,101.725,46090221.0
2006-06-08 20:45:00,101.72,101.725,101.72,101.725,79629500.0
2006-06-08 20:46:00,101.725,101.73,101.71,101.725,50210242.0
2006-06-08 20:47:00,101.73,101.745,101.693,101.693,16717751.0
2006-06-08 20:48:00,101.69,101.705,101.685,101.69,39669265.0
2006-06-08 20:49:00,101.69,101.732,101.66,101.695,76193160.0
2006-06-08 20:50:00,101.693,101.72,101.693,101.702,181423910.0
2006-06-08 20:51:00,101.7,101.728,101.7,101.72,97135228.0
2006-06-08 20:52:00,101.71,101.726,101.667,101.725,29138271.0
2006-06-08 20:53:00,101.73,101.75,101.72,101.737,84914402.0
2006-06-08 20:54:00,101.74,101.745,101.728,101.74,48866138.0
2006-06-08 20:55:00,101.735,101.742,101.73,101.738,100125332.0
2006-06-08 20:56:00,101.72,101.756,101.72,101.742,224240579.0
2006-06-08 20:57:00,101.75,101.75,101.71,101.73,249880996.0
2006-06-08 20:58:00,101.73,101.75,101.73,101.732,28516643.0
2006-06-08 20:59:00,101.74,101.755,101.663,101.71,126087377.0
2006-06-08 21:00:00,101.718,101.744,101.685,101.695,58150573.0
2006-06-08 21:01:00,101.705,101.72,101.682,101.695,19221372.0
2006-06-08 21:02:00,101.69,101.713,101.69,101.703,79816583.0
2006-06-08 21:03:00,101.665,101.72,101.665,101.72,64486287.0
2006-06-08 21:04:00,101.72,101.725,101.705,101.705,185434056.0
2006-06-08 21:05:00,101.71,101.72,101.705,101.71,126268228.0
2006-06-08 21:06:00,101.713,101.713,101.657,101.682,54952052.0
2006-06-08 21:07:00,101.69,101.695,101.67,101.672,64005970.0
2006-06-08 21:08:00,101.675,101.695,101.665,101.695,45876086.0
2006-06-08 21:09:00,101.69,101.7,101.68,101.685,52981363.0
2006-06-08 21:10:00,101.675,101.7,101.675,101.677,89325416.0
2006-06-08 21:11:00,101.685,101.69,101.665,101.69,55518120.0
2006-06-08 21:12:00,101.687,101.715,101.687,101.688,20858944.0
2006-06-08 21:13:00,101.69,101.715,101.645,101.715,33951551.0
2006-06-08 21:14:00,101.705,101.71,101.698,101.7,73669686.0
2006-06-08 21:15:00,101.7,101.705,101.69,101.695,179525409.0
2006-06-08 21:16:00,101.695,101.695,101.682,101.682,48854619.0
2006-06-08 21:17:00,101.69,101.69,101.66,101.66,41474756.0
2006-06-08 21:18:00,101.66,101.69,101.66,101.675,62164722.0
2006-06-08 21:19:00,101.672,101.693,101.672,101.69,50222002.0
2006-06-08 21:20:00,101.69,101.699,101.69,101.693,39009893.0
2006-06-08 21:21:00,101.7,101.715,101.675,101.69,71130503.0
2006-06-08 21:22:00,101.69,101.705,101.687,101.687,73162846.0
2006-06-08 21:23:00,101.695,101.711,101.695,101.71,19136709.0
2006-06-08 21:24:00,101.698,101.72,101.687,101.687,73663047.0
2006-06-08 21:25:00,101.69,101.702,101.685,101.695,71997840.0
2006-06-08 21:26:00,101.695,101.711,101.692,101.695,35492547.0
2006-06-08 21:27:00,101.685,101.71,101.685,101.71,100282468.0
2006-06-08 21:28:00,101.705,101.708,101.68,101.685,81070862.0
2006-06-08 21:29:00,101.69,101.7,101.684,101.685,25042197.0
2006-06-08 21:30:00,101.678,101.678,101.625,101.625,47089161.0
2006-06-08 21:31:00,101.668,101.687,101.665,101.675,99128280.0
2006-06-08 21:32:00,101.67,101.673,101.66,101.67,122005919.0
2006-06-08 21:33:00,101.665,101.695,101.66,101.673,118199057.0
2006-06-08 21:34:00,101.68,101.68,101.665,101.67,95557523.0
2006-06-08 21:35:00,101.662,101.673,101.662,101.672,89135357.0
2006-06-08 21:36:00,101.68,101.71,101.68,101.71,139589948.0
2006-06-08 21:37:00,101.71,101.718,101.697,101.715,57657199.0
2006-06-08 21:38:00,101.705,101.715,101.703,101.71,41281758.0
2006-06-08 21:39:00,101.702,101.725,101.702,101.725,52129244.0
2006-06-08 21:40:00,101.725,101.751,101.725,101.735,147218173.0
2006-06-08 21:41:00,101.74,101.77,101.74,101.76,48372965.0
2006-06-08 21:42:00,101.755,101.755,101.73,101.73,125764035.0
2006-06-08 21:43:00,101.735,101.755,101.735,101.75,107719460.0
2006-06-08 21:44:00,101.75,101.755,101.737,101.755,97777522.0
2006-06-08 21:45:00,101.743,101.745,101.7,101.7,104636370.0
2006-06-08 21:46:00,101.75,101.76,101.745,101.75,48596441.0
2006-06-08 21:47:00,101.755,101.755,101.728,101.755,89435587.0
2006-06-08 21:48:00,101.745,101.76,101.737,101.737,152789051.0
2006-06-08 21:49:00,101.747,101.755,101.74,101.74,124948127.0
2006-06-08 21:50:00,101.75,101.75,101.742,101.748,33555809.0
2006-06-08 21:51:00,101.748,101.749,101.744,101.745,51314665.0
2006-06-08 21:52:00,101.73,101.73,101.713,101.713,33496319.0
2006-06-08 21:53:00,101.72,101.75,101.72,101.72,50022554.0
2006-06-08 21:54:00,101.723,101.723,101.68,101.695,167650643.0
2006-06-08 21:55:00,101.697,101.71,101.684,101.7,104509916.0
2006-06-08 21:56:00,101.69,101.693,101.68,101.68,116892812.0
2006-06-08 21:57:00,101.69,101.705,101.69,101.695,102043025.0
2006-06-08 21:58:00,101.695,101.708,101.695,101.705,179364229.0
2006-06-08 21:59:00,101.7,101.713,101.69,101.7,58761520.0
2006-06-08 22:00:00,101.7,101.7,101.645,101.645,33258426.0
2006-06-08 22:01:00,101.69,101.691,101.67,101.685,110731399.0
2006-06-08 22:02:00,101.677,101.694,101.677,101.685,45504918.0
2006-06-08 22:03:00,101.685,101.705,101.683,101.685,60132620.0
2006-06-08 22:04:00,101.69,101.69,101.669,101.675,39631840.0
2006-06-08 22:05:00,101.685,101.685,101.652,101.665,83553494.0
2006-06-08 22:06:00,101.66,101.695,101.66,101.695,133875401.0
2006-06-08 22:07:00,101.695,101.71,101.685,101.693,49832553.0
2006-06-08 22:08:00,101.7,101.7,101.675,101.68,52536362.0
2006-06-08 22:09:00,101.685,101.711,101.685,101.69,99010790.0
2006-06-08 22:10:00,101.7,101.712,101.645,101.685,20074588.0
2006-06-08 22:11:00,101.69,101.716,101.69,101.71,145363216.0
2006-06-08 22:12:00,101.72,101.723,101.701,101.71,80540379.0
2006-06-08 22:13:00,101.72,101.72,101.655,101.715,12516353.0
2006-06-08 22:14:00,101.71,101.73,101.71,101.73,74172651.0
2006-06-08 22:15:00,101.725,101.745,101.71,101.745,27794084.0
2006-06-08 22:16:00,101.75,101.75,101.705,101.725,46275868.0
2006-06-08 22:17:00,101.73,101.735,101.695,101.695,105903630.0
2006-06-08 22:18:00,101.69,101.7,101.687,101.695,91875981.0
2006-06-08 22:19:00,101.695,101.705,101.685,101.705,104693298.0
2006-06-08 22:20:00,101.71,101.71,101.69,101.71,159663782.0
2006-06-08 22:21:00,101.71,101.72,101.677,101.695,66683288.0
2006-06-08 22:22:00,101.695,101.702,101.692,101.695,141536113.0
2006-06-08 22:23:00,101.695,101.695,101.68,101.695,52173702.0
2006-06-08 22:24:00,101.697,101.701,101.694,101.695,23493806.0
2006-06-08 22:25:00,101.69,101.69,101.663,101.665,44604859.0
2006-06-08 22:26:00,101.685,101.685,101.652,101.67,40784155.0
2006-06-08 22:27:00,101.67,101.685,101.643,101.65,57643050.0
2006-06-08 22:28:00,101.655,101.655,101.625,101.625,244123463.0
2006-06-08 22:29:00,101.63,101.64,101.63,101.63,50181045.0
2006-06-08 22:30:00,101.622,101.65,101.622,101.64,181427335.0
2006-06-08 22:31:00,101.65,101.65,101.638,101.65,39844929.0
2006-06-08 22:32:00,101.643,101.655,101.632,101.655,19402772.0
2006-06-08 22:33:00,101.665,101.673,101.637,101.67,28477466.0
2006-06-08 22:34:00,101.653,101.67,101.637,101.657,214194766.0
2006-06-08 22:35:00,101.647,101.678,101.642,101.673,172846731.0
2006-06-08 22:36:00,101.67,101.688,101.67,101.675,70520060.0
2006-06-08 22:37:00,101.69,101.693,101.685,101.685,102709150.0
2006-06-08 22:38:00,101.675,101.707,101.675,101.707,59715913.0
2006-06-08 22:39:00,101.705,101.725,101.7,101.71,121032813.0
2006-06-08 22:40:00,101.705,101.72,101.697,101.71,96690551.0
2006-06-08 22:41:00,101.703,101.72,101.703,101.705,99627981.0
2006-06-08 22:42:00,101.71,101.71,101.7,101.71,26820628.0
2006-06-08 22:43:00,101.705,101.718,101.688,101.688,40493956.0
2006-06-08 22:44:00,101.695,101.701,101.687,101.69,29931372.0
2006-06-08 22:45:00,101.69,101.692,101.665,101.665,62932584.0
2006-06-08 22:46:00,101.66,101.68,101.66,101.68,41904463.0
2006-06-08 22:47:00,101.68,101.7,101.68,101.7,109938312.0
2006-06-08 22:48:00,101.69,101.695,101.645,101.68,50607114.0
2006-06-08 22:49:00,101.68,101.682,101.655,101.655,39906196.0
2006-06-08 22:50:00,101.655,101.67,101.63,101.65,106118338.0
2006-06-08 22:51:00,101.65,101.66,101.6,101.627,50602174.0
2006-06-08 22:52:00,101.64,101.64,101.573,101.625,50528787.0
2006-06-08 22:53:00,101.61,101.67,101.61,101.625,160665444.0
2006-06-08 22:54:00,101.635,101.65,101.635,101.64,13734093.0
2006-06-08 22:55:00,101.65,101.659,101.64,101.65,98626861.0
2006-06-08 22:56:00,101.66,101.665,101.657,101.665,109854395.0
2006-06-08 22:57:00,101.665,101.688,101.66,101.66,140866396.0
2006-06-08 22:58:00,101.648,101.67,101.648,101.67,65982298.0
2006-06-08 22:59:00,101.665,101.666,101.653,101.653,30681711.0
2006-06-08 23:00:00,101.653,101.66,101.605,101.655,157824276.0
2006-06-08 23:32:00,101.66,101.745,101.66,101.745,86512572.0
2006-06-08 23:33:00,101.75,101.75,101.737,101.738,114883269.0
2006-06-08 23:34:00,101.74,101.75,101.695,101.695,94225664.0
2006-06-08 23:35:00,101.695,101.724,101.694,101.7,145992228.0
2006-06-08 23:36:00,101.698,101.707,101.693,101.705,194251531.0
2006-06-08 23:37:00,101.705,101.72,101.69,101.71,47012521.0
2006-06-08 23:38:00,101.705,101.722,101.7,101.7,162630272.0
2006-06-08 23:39:00,101.71,101.732,101.707,101.71,135786310.0
2006-06-08 23:40:00,101.71,101.72,101.695,101.72,160492424.0
2006-06-08 23:41:00,101.675,101.725,101.675,101.725,41042122.0
2006-06-08 23:42:00,101.725,101.735,101.685,101.725,125252550.0
2006-06-08 23:43:00,101.73,101.73,101.718,101.725,96002542.0
2006-06-08 23:44:00,101.73,101.73,101.72,101.73,149588035.0
2006-06-08 23:45:00,101.723,101.735,101.685,101.73,429074356.0
2006-06-08 23:46:00,101.723,101.73,101.715,101.727,35595415.0
2006-06-08 23:47:00,101.73,101.735,101.715,101.725,49495805.0
2006-06-08 23:48:00,101.725,101.73,101.717,101.718,64074173.0
2006-06-08 23:49:00,101.723,101.73,101.715,101.727,29287721.0
2006-06-08 23:50:00,101.723,101.73,101.718,101.73,62227161.0
2006-06-08 23:51:00,101.725,101.73,101.72,101.722,279662520.0
2006-06-08 23:52:00,101.73,101.735,101.715,101.73,162019790.0
2006-06-08 23:53:00,101.72,101.73,101.715,101.72,98905423.0
2006-06-08 23:54:00,101.72,101.735,101.68,101.723,71284966.0
2006-06-08 23:55:00,101.728,101.735,101.72,101.72,317366823.0
2006-06-08 23:56:00,101.725,101.735,101.72,101.735,75686365.0
2006-06-08 23:57:00,101.725,101.735,101.72,101.72,104217544.0
2006-06-08 23:58:00,101.715,101.735,101.715,101.735,85887373.0
2006-06-08 23:59:00,101.725,101.73,101.72,101.723,116104377.0
2006-06-09 00:00:00,101.735,101.735,101.72,101.73,80848156.0
2006-06-09 00:01:00,101.735,101.735,101.722,101.725,60368974.0
2006-06-09 00:02:00,101.725,101.735,101.72,101.728,186243251.0
2006-06-09 00:03:00,101.723,101.735,101.722,101.722,129817169.0
2006-06-09 00:04:00,101.725,101.73,101.715,101.73,73014514.0
2006-06-09 00:05:00,101.725,101.73,101.72,101.725,134275835.0
2006-06-09 00:06:00,101.73,101.73,101.715,101.723,41528777.0
2006-06-09 00:07:00,101.723,101.73,101.723,101.73,49229212.0
2006-06-09 00:08:00,101.717,101.735,101.717,101.728,60353829.0
2006-06-09 00:09:00,101.728,101.735,101.715,101.723,122633556.0
2006-06-09 00:10:00,101.725,101.735,101.723,101.73,23463263.0
2006-06-09 00:11:00,101.73,101.735,101.722,101.725,52546222.0
2006-06-09 00:12:00,101.72,101.735,101.72,101.72,145160382.0
2006-06-09 00:13:00,101.73,101.735,101.72,101.72,27036128.0
2006-06-09 00:14:00,101.72,101.725,101.72,101.723,143517117.0
2006-06-09 00:15:00,101.725,101.73,101.72,101.73,47411315.0
2006-06-09 00:16:00,101.73,101.73,101.715,101.725,53991958.0
2006-06-09 00:17:00,101.725,101.73,101.718,101.73,103420889.0
2006-06-09 00:18:00,101.718,101.73,101.718,101.723,287024854.0
2006-06-09 00:19:00,101.72,101.735,101.72,101.72,105377531.0
2006-06-09 00:20:00,101.718,101.725,101.718,101.725,73622584.0
2006-06-09 00:21:00,101.725,101.735,101.72,101.73,100762967.0
2006-06-09 00:22:00,101.72,101.73,101.71,101.723,165432753.0
2006-06-09 00:23:00,101.73,101.73,101.72,101.72,153681901.0
2006-06-09 00:24:00,101.725,101.728,101.72,101.725,49421575.0
2006-06-09 00:25:00,101.725,101.73,101.685,101.725,177942658.0
2006-06-09 00:26:00,101.727,101.73,101.7,101.7,60079438.0
2006-06-09 00:27:00,101.727,101.73,101.71,101.73,56074027.0
2006-06-09 00:28:00,101.735,101.735,101.717,101.73,56570362.0
2006-06-09 00:29:00,101.73,101.73,101.72,101.723,21477310.0
2006-06-09 00:30:00,101.72,101.73,101.72,101.725,91528730.0
2006-06-09 00:31:00,101.73,101.73,101.72,101.73,67717718.0
2006-06-09 00:32:00,101.718,101.73,101.718,101.73,132416531.0
2006-06-09 00:33:00,101.72,101.735,101.72,101.725,100543445.0
2006-06-09 00:34:00,101.725,101.725,101.717,101.725,47251800.0
2006-06-09 00:35:00,101.725,101.73,101.72,101.73,30026001.0
2006-06-09 00:36:00,101.725,101.73,101.723,101.725,105219732.0
2006-06-09 00:37:00,101.725,101.735,101.725,101.725,44277011.0
2006-06-09 00:38:00,101.725,101.735,101.715,101.73,129151145.0
2006-06-09 00:39:00,101.73,101.735,101.717,101.722,15418711.0
2006-06-09 00:40:00,101.73,101.735,101.72,101.735,73767672.0
2006-06-09 00:41:00,101.735,101.735,101.72,101.72,44175712.0
2006-06-09 00:42:00,101.725,101.735,101.723,101.725,41888375.0
2006-06-09 00:43:00,101.72,101.73,101.717,101.73,169337885.0
2006-06-09 00:44:00,101.73,101.73,101.715,101.73,39062047.0
2006-06-09 00:45:00,101.723,101.73,101.717,101.722,130233170.0
2006-06-09 00:46:00,101.72,101.735,101.715,101.73,109053258.0
2006-06-09 00:47:00,101.73,101.73,101.685,101.72,35178189.0
2006-06-09 00:48:00,101.72,101.735,101.72,101.73,35324767.0
2006-06-09 00:49:00,101.725,101.735,101.717,101.72,45037706.0
2006-06-09 00:50:00,101.73,101.735,101.717,101.717,183833169.0
2006-06-09 00:51:00,101.727,101.73,101.717,101.72,100545543.0
2006-06-09 00:52:00,101.725,101.73,101.715,101.73,83414552.0
2006-06-09 00:53:00,101.72,101.73,101.72,101.73,22757451.0
2006-06-09 00:54:00,101.73,101.73,101.723,101.723,28937719.0
2006-06-09 00:55:00,101.72,101.735,101.72,101.723,77497665.0
2006-06-09 00:56:00,101.73,101.73,101.72,101.725,64009875.0
2006-06-09 00:57:00,101.73,101.735,101.72,101.725,150235905.0
2006-06-09 00:58:00,101.735,101.735,101.72,101.725,99726818.0
2006-06-09 00:59:00,101.72,101.73,101.72,101.73,32364402.0
2006-06-09 01:00:00,101.725,101.725,101.545,101.545,30263942.0
2006-06-09 01:01:00,101.53,101.56,101.53,101.56,69019924.0
2006-06-09 01:02:00,101.55,101.57,101.55,101.55,176213651.0
2006-06-09 01:03:00,101.537,101.547,101.535,101.535,83451368.0
2006-06-09 01:04:00,101.538,101.555,101.518,101.54,32351783.0
2006-06-09 01:05:00,101.54,101.555,101.53,101.533,97691930.0
2006-06-09 01:06:00,101.54,101.54,101.526,101.535,32034917.0
2006-06-09 01:07:00,101.538,101.543,101.52,101.52,173571102.0
2006-06-09 01:08:00,101.523,101.535,101.522,101.53,70776272.0
2006-06-09 01:09:00,101.53,101.53,101.52,101.52,35562608.0
2006-06-09 01:10:00,101.53,101.53,101.52,101.525,57300996.0
2006-06-09 01:11:00,101.522,101.535,101.522,101.53,98921388.0
2006-06-09 01:12:00,101.52,101.527,101.52,101.52,192363440.0
2006-06-09 01:13:00,101.515,101.527,101.48,101.525,45718314.0
2006-06-09 01:14:00,101.535,101.535,101.507,101.52,15147673.0
2006-06-09 01:15:00,101.512,101.524,101.507,101.507,55690404.0
2006-06-09 01:16:00,101.505,101.505,101.49,101.49,96517990.0
2006-06-09 01:17:00,101.49,101.505,101.489,101.495,28477417.0
2006-06-09 01:18:00,101.498,101.51,101.48,101.5,75980319.0
2006-06-09 01:19:00,101.5,101.505,101.492,101.493,32002727.0
2006-06-09 01:20:00,101.495,101.505,101.495,101.495,39422182.0
2006-06-09 01:21:00,101.49,101.57,101.49,101.57,82515430.0
2006-06-09 01:22:00,101.56,101.567,101.55,101.55,14925302.0
2006-06-09 01:23:00,101.545,101.553,101.515,101.55,20676189.0
2006-06-09 01:24:00,101.545,101.55,101.54,101.55,80573223.0
2006-06-09 01:25:00,101.56,101.568,101.544,101.548,79189392.0
2006-06-09 01:26:00,101.54,101.553,101.54,101.553,42735299.0
2006-06-09 01:27:00,101.545,101.545,101.52,101.528,152478201.0
2006-06-09 01:28:00,101.537,101.54,101.525,101.535,30695175.0
2006-06-09 01:29:00,101.528,101.545,101.511,101.545,14094715.0
2006-06-09 01:30:00,101.54,101.57,101.53,101.53,31937829.0
2006-06-09 01:31:00,101.535,101.547,101.535,101.543,126036381.0
2006-06-09 01:32:00,101.54,101.558,101.515,101.535,93866537.0
2006-06-09 01:33:00,101.535,101.55,101.52,101.54,78496670.0
2006-06-09 01:34:00,101.53,101.55,101.513,101.52,83478751.0
2006-06-09 01:35:00,101.52,101.535,101.515,101.515,55301271.0
2006-06-09 01:36:00,101.505,101.516,101.505,101.51,24341506.0
2006-06-09 01:37:00,101.5,101.54,101.5,101.515,194674431.0
2006-06-09 01:38:00,101.515,101.57,101.515,101.57,78982644.0
2006-06-09 01:39:00,101.57,101.57,101.545,101.545,144166859.0
2006-06-09 01:40:00,101.545,101.56,101.542,101.56,90235700.0
2006-06-09 01:41:00,101.55,101.57,101.54,101.57,81018013.0
2006-06-09 01:42:00,101.57,101.57,101.512,101.57,36407107.0
2006-06-09 01:43:00,101.565,101.575,101.546,101.555,150860750.0
2006-06-09 01:44:00,101.555,101.555,101.545,101.545,55061493.0
2006-06-09 01:45:00,101.552,101.56,101.5,101.5,44550959.0
2006-06-09 01:46:00,101.545,101.58,101.545,101.565,102783191.0
2006-06-09 01:47:00,101.567,101.581,101.565,101.573,76312881.0
2006-06-09 01:48:00,101.58,101.588,101.576,101.588,64534880.0
2006-06-09 01:49:00,101.583,101.583,101.553,101.553,100664199.0
2006-06-09 01:50:00,101.55,101.562,101.55,101.555,61335152.0
2006-06-09 01:51:00,101.56,101.563,101.545,101.552,58914356.0
2006-06-09 01:52:00,101.56,101.575,101.555,101.555,85351944.0
2006-06-09 01:53:00,101.56,101.58,101.543,101.563,74253960.0
2006-06-09 01:54:00,101.56,101.59,101.56,101.59,67373175.0
2006-06-09 01:55:00,101.59,101.6,101.548,101.6,29396021.0
2006-06-09 01:56:00,101.605,101.615,101.575,101.585,118281395.0
2006-06-09 01:57:00,101.59,101.59,101.576,101.583,50908596.0
2006-06-09 01:58:00,101.59,101.59,101.53,101.585,198196589.0
2006-06-09 01:59:00,101.59,101.602,101.59,101.595,102107626.0
2006-06-09 02:00:00,101.593,101.61,101.585,101.585,28101953.0
2006-06-09 02:01:00,101.59,101.595,101.578,101.578,70910583.0
2006-06-09 02:02:00,101.59,101.59,101.535,101.545,146796991.0
2006-06-09 02:03:00,101.545,101.545,101.505,101.52,109997389.0
2006-06-09 02:04:00,101.51,101.535,101.5,101.5,98479144.0
2006-06-09 02:05:00,101.5,101.525,101.5,101.525,13879833.0
2006-06-09 02:06:00,101.515,101.546,101.51,101.54,176497248.0
2006-06-09 02:07:00,101.555,101.56,101.505,101.54,47471616.0
2006-06-09 02:08:00,101.527,101.54,101.508,101.51,53569950.0
2006-06-09 02:09:00,101.51,101.52,101.485,101.485,100786720.0
2006-06-09 02:10:00,101.485,101.485,101.445,101.46,41988842.0
2006-06-09 02:11:00,101.46,101.491,101.428,101.48,46462647.0
2006-06-09 02:12:00,101.49,101.49,101.455,101.47,105063371.0
2006-06-09 02:13:00,101.47,101.473,101.433,101.46,40031012.0
2006-06-09 02:14:00,101.465,101.465,101.42,101.44,66154298.0
2006-06-09 02:15:00,101.44,101.465,101.44,101.465,27892436.0
2006-06-09 02:16:00,101.458,101.471,101.445,101.445,38119133.0
2006-06-09 02:17:00,101.46,101.46,101.43,101.43,25921163.0
2006-06-09 02:18:00,101.425,101.46,101.425,101.443,94559591.0
2006-06-09 02:19:00,101.45,101.45,101.426,101.445,103158596.0
2006-06-09 02:20:00,101.45,101.45,101.435,101.445,123692188.0
2006-06-09 02:21:00,101.447,101.453,101.43,101.445,65722995.0
2006-06-09 02:22:00,101.455,101.48,101.455,101.48,99015858.0
2006-06-09 02:23:00,101.465,101.5,101.465,101.48,65526909.0
2006-06-09 02:24:00,101.493,101.501,101.477,101.487,177752704.0
2006-06-09 02:25:00,101.497,101.508,101.491,101.493,196960698.0
2006-06-09 02:26:00,101.5,101.508,101.483,101.505,26429202.0
2006-06-09 02:27:00,101.495,101.497,101.47,101.483,21312360.0
2006-06-09 02:28:00,101.49,101.49,101.465,101.49,44149506.0
2006-06-09 02:29:00,101.48,101.493,101.48,101.482,169289298.0
2006-06-09 02:30:00,101.49,101.49,101.45,101.45,53017481.0
2006-06-09 02:31:00,101.445,101.485,101.445,101.485,227218408.0
2006-06-09 02:32:00,101.48,101.5,101.48,101.5,61716330.0
2006-06-09 02:33:00,101.5,101.5,101.477,101.485,40735276.0
2006-06-09 02:34:00,101.465,101.485,101.462,101.48,42476771.0
2006-06-09 02:35:00,101.485,101.49,101.465,101.477,21471218.0
2006-06-09 02:36:00,101.475,101.495,101.47,101.495,54575003.0
2006-06-09 02:37:00,101.495,101.525,101.485,101.515,138897070.0
2006-06-09 02:38:00,101.505,101.53,101.501,101.53,66816921.0
2006-06-09 02:39:00,101.53,101.54,101.525,101.54,153213494.0
2006-06-09 02:40:00,101.535,101.535,101.51,101.525,100089201.0
2006-06-09 02:41:00,101.525,101.533,101.5,101.51,90598544.0
2006-06-09 02:42:00,101.505,101.51,101.48,101.51,101722824.0
2006-06-09 02:43:00,101.505,101.515,101.5,101.51,49466454.0
2006-06-09 02:44:00,101.505,101.508,101.493,101.495,26080589.0
2006-06-09 02:45:00,101.5,101.514,101.5,101.5,67564812.0
2006-06-09 02:46:00,101.505,101.55,101.505,101.55,12892822.0
2006-06-09 02:47:00,101.54,101.56,101.54,101.56,78392428.0
2006-06-09 02:48:00,101.55,101.586,101.548,101.58,155985853.0
2006-06-09 02:49:00,101.575,101.595,101.518,101.58,18435659.0
2006-06-09 02:50:00,101.57,101.595,101.565,101.575,103621969.0
2006-06-09 02:51:00,101.57,101.595,101.569,101.58,56339263.0
2006-06-09 02:52:00,101.563,101.564,101.555,101.555,45941322.0
2006-06-09 02:53:00,101.555,101.57,101.55,101.57,121893285.0
2006-06-09 02:54:00,101.575,101.595,101.567,101.595,78846365.0
2006-06-09 02:55:00,101.585,101.608,101.573,101.59,38854743.0
2006-06-09 02:56:00,101.58,101.627,101.58,101.595,64603159.0
2006-06-09 02:57:00,101.605,101.611,101.59,101.607,47739108.0
2006-06-09 02:58:00,101.615,101.615,101.58,101.6,102000182.0
2006-06-09 02:59:00,101.555,101.608,101.555,101.58,31372914.0
2006-06-09 03:00:00,101.58,101.58,101.55,101.55,64965749.0
2006-06-09 03:01:00,101.555,101.555,101.515,101.515,163058387.0
2006-06-09 03:02:00,101.515,101.53,101.51,101.51,93428880.0
2006-06-09 03:03:00,101.5,101.537,101.5,101.52,120136499.0
2006-06-09 03:04:00,101.53,101.552,101.53,101.537,103383043.0
2006-06-09 03:05:00,101.535,101.54,101.527,101.533,179651353.0
2006-06-09 03:06:00,101.53,101.556,101.53,101.55,46619343.0
2006-06-09 03:07:00,101.543,101.56,101.539,101.54,33851764.0
2006-06-09 03:08:00,101.555,101.588,101.555,101.588,48119528.0
2006-06-09 03:09:00,101.588,101.588,101.57,101.58,34004670.0
2006-06-09 03:10:00,101.57,101.574,101.56,101.567,118098424.0
2006-06-09 03:11:00,101.557,101.575,101.557,101.575,165391919.0
2006-06-09 03:12:00,101.585,101.595,101.575,101.595,84261903.0
2006-06-09 03:13:00,101.59,101.59,101.56,101.59,49032837.0
2006-06-09 03:14:00,101.54,101.605,101.54,101.583,115748196.0
2006-06-09 03:15:00,101.595,101.62,101.595,101.62,92741647.0
2006-06-09 03:16:00,101.62,101.62,101.585,101.585,104470429.0
2006-06-09 03:17:00,101.58,101.602,101.58,101.595,130936003.0
2006-06-09 03:18:00,101.6,101.615,101.6,101.61,45014857.0
2006-06-09 03:19:00,101.605,101.63,101.59,101.605,140368210.0
2006-06-09 03:20:00,101.605,101.615,101.6,101.602,53697205.0
2006-06-09 03:21:00,101.6,101.635,101.6,101.625,44508633.0
2006-06-09 03:22:00,101.625,101.625,101.594,101.6,57103299.0
2006-06-09 03:23:00,101.6,101.63,101.6,101.63,149903301.0
2006-06-09 03:24:00,101.622,101.652,101.622,101.652,89251383.0
2006-06-09 03:25:00,101.66,101.66,101.645,101.65,103071435.0
2006-06-09 03:26:00,101.643,101.655,101.639,101.655,118045595.0
2006-06-09 03:27:00,101.66,101.66,101.635,101.65,126039175.0
2006-06-09 03:28:00,101.655,101.655,101.638,101.638,109076014.0
2006-06-09 03:29:00,101.595,101.679,101.595,101.638,50084196.0
2006-06-09 03:30:00,101.645,101.655,101.63,101.63,23504973.0
2006-06-09 03:31:00,101.625,101.625,101.605,101.605,88952010.0
2006-06-09 03:32:00,101.61,101.623,101.61,101.615,98956451.0
2006-06-09 03:33:00,101.625,101.645,101.625,101.635,35602915.0
2006-06-09 03:34:00,101.635,101.645,101.63,101.63,74462549.0
2006-06-09 03:35:00,101.627,101.627,101.59,101.598,72325031.0
2006-06-09 03:36:00,101.61,101.616,101.595,101.605,20807555.0
2006-06-09 03:37:00,101.597,101.61,101.595,101.61,76322601.0
2006-06-09 03:38:00,101.605,101.65,101.605,101.65,64947500.0
2006-06-09 03:39:00,101.643,101.66,101.64,101.64,36080183.0
2006-06-09 03:40:00,101.64,101.655,101.637,101.642,46857625.0
2006-06-09 03:41:00,101.645,101.645,101.63,101.63,61708080.0
2006-06-09 03:42:00,101.63,101.63,101.622,101.63,38480938.0
2006-06-09 03:43:00,101.622,101.625,101.605,101.605,46041486.0
2006-06-09 03:44:00,101.605,101.64,101.605,101.63,183432529.0
2006-06-09 03:45:00,101.63,101.665,101.63,101.665,77620572.0
2006-06-09 03:46:00,101.675,101.675,101.625,101.66,33456396.0
2006-06-09 03:47:00,101.658,101.705,101.658,101.687,21114429.0
2006-06-09 03:48:00,101.69,101.728,101.69,101.715,52144378.0
2006-06-09 03:49:00,101.707,101.714,101.695,101.695,84484455.0
2006-06-09 03:50:00,101.715,101.715,101.697,101.71,54829101.0
2006-06-09 03:51:00,101.715,101.715,101.675,101.685,43035727.0
2006-06-09 03:52:00,101.682,101.69,101.67,101.68,67134433.0
2006-06-09 03:53:00,101.672,101.7,101.672,101.683,52072445.0
2006-06-09 03:54:00,101.68,101.693,101.68,101.69,132774162.0
2006-06-09 03:55:00,101.685,101.688,101.675,101.68,203349109.0
2006-06-09 03:56:00,101.68,101.685,101.635,101.635,59445324.0
2006-06-09 03:57:00,101.673,101.698,101.673,101.69,76776244.0
2006-06-09 03:58:00,101.695,101.701,101.67,101.695,20337923.0
2006-06-09 03:59:00,101.685,101.685,101.622,101.678,64028377.0
2006-06-09 04:00:00,101.68,101.68,101.673,101.68,121063253.0
2006-06-09 04:01:00,101.672,101.68,101.672,101.68,28956787.0
2006-06-09 04:02:00,101.68,101.68,101.66,101.66,237959233.0
2006-06-09 04:03:00,101.662,101.668,101.65,101.65,232638838.0
2006-06-09 04:04:00,101.658,101.658,101.645,101.655,96061914.0
2006-06-09 04:05:00,101.66,101.66,101.62,101.64,52196260.0
2006-06-09 04:06:00,101.637,101.656,101.637,101.65,90827260.0
2006-06-09 04:07:00,101.645,101.647,101.575,101.63,27143244.0
2006-06-09 04:08:00,101.64,101.64,101.628,101.63,93175280.0
2006-06-09 04:09:00,101.632,101.636,101.623,101.623,175798368.0
2006-06-09 04:10:00,101.625,101.63,101.574,101.63,71228530.0
2006-06-09 04:11:00,101.63,101.635,101.615,101.62,42295837.0
2006-06-09 04:12:00,101.623,101.63,101.613,101.63,15475099.0
2006-06-09 04:13:00,101.625,101.639,101.61,101.625,52199025.0
2006-06-09 04:14:00,101.625,101.625,101.62,101.62,87900983.0
2006-06-09 04:15:00,101.625,101.637,101.625,101.63,46284618.0
2006-06-09 04:16:00,101.63,101.636,101.626,101.635,62996650.0
2006-06-09 04:17:00,101.63,101.638,101.63,101.635,18342553.0
2006-06-09 04:18:00,101.637,101.637,101.617,101.63,149411844.0
2006-06-09 04:19:00,101.625,101.64,101.62,101.64,87798075.0
2006-06-09 04:20:00,101.64,101.656,101.634,101.635,120545272.0
2006-06-09 04:21:00,101.635,101.64,101.624,101.64,47975968.0
2006-06-09 04:22:00,101.64,101.64,101.622,101.625,89602263.0
2006-06-09 04:23:00,101.617,101.639,101.617,101.628,80062636.0
2006-06-09 04:24:00,101.627,101.646,101.626,101.63,75765497.0
2006-06-09 04:25:00,101.625,101.646,101.622,101.64,96736555.0
2006-06-09 04:26:00,101.635,101.648,101.632,101.632,29039077.0
2006-06-09 04:27:00,101.635,101.65,101.633,101.64,116787578.0
2006-06-09 04:28:00,101.63,101.65,101.63,101.65,97458599.0
2006-06-09 04:29:00,101.643,101.649,101.639,101.645,43794216.0
2006-06-09 04:30:00,101.647,101.658,101.645,101.65,58971277.0
2006-06-09 04:31:00,101.645,101.647,101.629,101.635,27791221.0
2006-06-09 04:32:00,101.63,101.655,101.617,101.64,289840524.0
2006-06-09 04:33:00,101.64,101.663,101.64,101.65,43794608.0
2006-06-09 04:34:00,101.65,101.65,101.65,101.65,5052106.0
2006-06-09 04:35:00,101.655,101.655,101.655,101.655,807461.0
2006-06-09 04:36:00,101.65,101.665,101.648,101.65,13066755.0
2006-06-09 04:37:00,101.655,101.655,101.655,101.655,555509.0
2006-06-09 04:38:00,101.645,101.645,101.645,101.645,3273144.0
2006-06-09 04:39:00,101.642,101.642,101.642,101.642,11188934.0
2006-06-09 04:40:00,101.65,101.65,101.65,101.65,22474142.0
2006-06-09 04:41:00,101.655,101.655,101.64,101.64,5085931.0
2006-06-09 04:42:00,101.595,101.64,101.595,101.64,17275725.0
2006-06-09 04:43:00,101.635,101.635,101.57,101.57,22985865.0
2006-06-09 04:44:00,101.615,101.619,101.61,101.61,23177116.0
2006-06-09 04:45:00,101.61,101.63,101.595,101.595,69811073.0
2006-06-09 04:46:00,101.593,101.603,101.585,101.595,29192455.0
2006-06-09 04:47:00,101.595,101.6,101.595,101.6,2563816.0
2006-06-09 04:48:00,101.6,101.61,101.6,101.6,78773197.0
2006-06-09 04:49:00,101.603,101.615,101.6,101.61,14908114.0
2006-06-09 04:50:00,101.61,101.61,101.595,101.605,86101638.0
2006-06-09 04:51:00,101.61,101.61,101.595,101.61,80649707.0
2006-06-09 04:52:00,101.605,101.623,101.598,101.598,32044842.0
2006-06-09 04:53:00,101.598,101.635,101.598,101.635,36421692.0
2006-06-09 04:54:00,101.62,101.645,101.619,101.645,18673197.0
2006-06-09 04:55:00,101.645,101.645,101.634,101.635,81202940.0
2006-06-09 04:56:00,101.64,101.65,101.64,101.645,74720144.0
2006-06-09 04:57:00,101.645,101.666,101.64,101.64,117361761.0
2006-06-09 04:58:00,101.65,101.65,101.63,101.648,26217549.0
2006-06-09 04:59:00,101.642,101.65,101.64,101.64,155418582.0
2006-06-09 05:00:00,101.65,101.65,101.645,101.645,75078237.0
2006-06-09 05:01:00,101.65,101.65,101.643,101.65,125385070.0
2006-06-09 05:02:00,101.65,101.652,101.635,101.635,48072832.0
2006-06-09 05:03:00,101.64,101.65,101.635,101.65,27087359.0
2006-06-09 05:04:00,101.645,101.65,101.638,101.64,53703712.0
2006-06-09 05:05:00,101.64,101.645,101.627,101.64,193185004.0
2006-06-09 05:06:00,101.633,101.634,101.63,101.63,173703938.0
2006-06-09 05:07:00,101.635,101.665,101.635,101.665,89538869.0
2006-06-09 05:08:00,101.66,101.66,101.635,101.635,28208566.0
2006-06-09 05:09:00,101.635,101.64,101.633,101.64,105033483.0
2006-06-09 05:10:00,101.63,101.65,101.63,101.633,108150039.0
2006-06-09 05:11:00,101.64,101.645,101.63,101.64,33427750.0
2006-06-09 05:12:00,101.633,101.64,101.585,101.635,26892058.0
2006-06-09 05:13:00,101.64,101.64,101.62,101.625,81548581.0
2006-06-09 05:14:00,101.62,101.63,101.575,101.62,49762053.0
2006-06-09 05:15:00,101.63,101.63,101.62,101.627,167559032.0
2006-06-09 05:16:00,101.625,101.63,101.62,101.627,60533627.0
2006-06-09 05:17:00,101.625,101.625,101.62,101.62,54846382.0
2006-06-09 05:18:00,101.625,101.654,101.62,101.62,186782901.0
2006-06-09 05:19:00,101.625,101.644,101.615,101.63,112479988.0
2006-06-09 05:20:00,101.64,101.64,101.59,101.64,12260123.0
2006-06-09 05:21:00,101.64,101.65,101.632,101.632,55100174.0
2006-06-09 05:22:00,101.637,101.65,101.631,101.65,99240618.0
2006-06-09 05:23:00,101.65,101.65,101.63,101.645,164552804.0
2006-06-09 05:24:00,101.643,101.65,101.625,101.65,96733469.0
2006-06-09 05:25:00,101.63,101.667,101.63,101.648,106268639.0
2006-06-09 05:26:00,101.64,101.65,101.638,101.643,62736767.0
2006-06-09 05:27:00,101.65,101.65,101.628,101.635,74010845.0
2006-06-09 05:28:00,101.635,101.64,101.625,101.63,171034738.0
2006-06-09 05:29:00,101.633,101.64,101.625,101.64,91483804.0
2006-06-09 05:30:00,101.635,101.648,101.595,101.64,138278193.0
2006-06-09 05:31:00,101.63,101.65,101.63,101.633,207932503.0
2006-06-09 05:32:00,101.64,101.64,101.602,101.603,91102194.0
2006-06-09 05:33:00,101.605,101.645,101.605,101.645,208030291.0
2006-06-09 05:34:00,101.645,101.65,101.62,101.65,24575066.0
2006-06-09 05:35:00,101.65,101.65,101.627,101.627,76070168.0
2006-06-09 05:36:00,101.635,101.656,101.635,101.65,88794003.0
2006-06-09 05:37:00,101.655,101.655,101.625,101.655,85553712.0
2006-06-09 05:38:00,101.65,101.65,101.643,101.65,60614108.0
2006-06-09 05:39:00,101.645,101.653,101.627,101.642,105103935.0
2006-06-09 05:40:00,101.65,101.66,101.632,101.66,169402063.0
2006-06-09 05:41:00,101.66,101.66,101.645,101.645,124288735.0
2006-06-09 05:42:00,101.645,101.655,101.637,101.643,79791110.0
2006-06-09 05:43:00,101.645,101.645,101.617,101.645,116903507.0
2006-06-09 05:44:00,101.635,101.648,101.635,101.635,55785227.0
2006-06-09 05:45:00,101.635,101.636,101.625,101.625,29768223.0
2006-06-09 05:46:00,101.63,101.646,101.625,101.635,205447024.0
2006-06-09 05:47:00,101.645,101.645,101.635,101.64,53765028.0
2006-06-09 05:48:00,101.61,101.65,101.61,101.65,28067328.0
2006-06-09 05:49:00,101.635,101.648,101.632,101.645,72280031.0
2006-06-09 05:50:00,101.645,101.68,101.645,101.68,39451471.0
2006-06-09 05:51:00,101.675,101.698,101.675,101.687,69991741.0
2006-06-09 05:52:00,101.7,101.715,101.695,101.695,39511487.0
2006-06-09 05:53:00,101.695,101.713,101.677,101.713,69268822.0
2006-06-09 05:54:00,101.715,101.725,101.7,101.725,135892506.0
2006-06-09 05:55:00,101.715,101.715,101.693,101.693,41692817.0
2006-06-09 05:56:00,101.7,101.71,101.689,101.69,105993124.0
2006-06-09 05:57:00,101.705,101.705,101.68,101.69,35286340.0
2006-06-09 05:58:00,101.693,101.725,101.668,101.725,43730736.0
2006-06-09 05:59:00,101.723,101.723,101.7,101.713,139592323.0
2006-06-09 06:00:00,101.72,101.725,101.71,101.71,10390581.0
2006-06-09 06:01:00,101.725,101.73,101.707,101.71,80241706.0
2006-06-09 06:02:00,101.705,101.715,101.7,101.7,22924225.0
2006-06-09 06:03:00,101.7,101.707,101.7,101.7,88845416.0
2006-06-09 06:04:00,101.7,101.71,101.7,101.7,39348913.0
2006-06-09 06:05:00,101.697,101.7,101.688,101.693,47196875.0
2006-06-09 06:06:00,101.705,101.705,101.662,101.698,92665080.0
2006-06-09 06:07:00,101.69,101.699,101.665,101.675,110650087.0
2006-06-09 06:08:00,101.685,101.685,101.63,101.685,80957360.0
2006-06-09 06:09:00,101.685,101.69,101.678,101.69,39114967.0
2006-06-09 06:10:00,101.69,101.69,101.67,101.67,151284451.0
2006-06-09 06:11:00,101.67,101.68,101.67,101.67,19899485.0
2006-06-09 06:12:00,101.68,101.689,101.679,101.685,98259789.0
2006-06-09 06:13:00,101.635,101.695,101.635,101.67,114786093.0
2006-06-09 06:14:00,101.683,101.69,101.67,101.69,52631931.0
2006-06-09 06:15:00,101.69,101.69,101.68,101.685,97889866.0
2006-06-09 06:16:00,101.69,101.69,101.665,101.665,72430136.0
2006-06-09 06:17:00,101.68,101.695,101.673,101.695,78716384.0
2006-06-09 06:18:00,101.687,101.687,101.68,101.68,59747883.0
2006-06-09 06:19:00,101.68,101.69,101.675,101.69,35226765.0
2006-06-09 06:20:00,101.685,101.69,101.675,101.677,117305713.0
2006-06-09 06:21:00,101.685,101.69,101.675,101.69,81061060.0
2006-06-09 06:22:00,101.68,101.687,101.668,101.668,42347709.0
2006-06-09 06:23:00,101.68,101.68,101.659,101.66,43482397.0
2006-06-09 06:24:00,101.665,101.71,101.665,101.69,24067250.0
2006-06-09 06:25:00,101.705,101.705,101.679,101.7,46319076.0
2006-06-09 06:26:00,101.69,101.71,101.69,101.71,368993402.0
2006-06-09 06:27:00,101.715,101.72,101.715,101.715,70587467.0
2006-06-09 06:28:00,101.72,101.72,101.697,101.697,141593287.0
2006-06-09 06:29:00,101.702,101.702,101.69,101.69,74632353.0
2006-06-09 06:30:00,101.703,101.714,101.693,101.693,102887697.0
2006-06-09 06:31:00,101.697,101.7,101.687,101.695,122056088.0
2006-06-09 06:32:00,101.693,101.693,101.68,101.69,33478415.0
2006-06-09 06:33:00,101.68,101.688,101.655,101.67,12510342.0
2006-06-09 06:34:00,101.67,101.674,101.655,101.67,78254586.0
2006-06-09 06:35:00,101.67,101.677,101.668,101.67,211992422.0
2006-06-09 06:36:00,101.67,101.68,101.67,101.675,15966035.0
2006-06-09 06:37:00,101.675,101.675,101.655,101.665,88158657.0
2006-06-09 06:38:00,101.66,101.685,101.66,101.675,46150285.0
2006-06-09 06:39:00,101.67,101.673,101.643,101.665,99901690.0
2006-06-09 06:40:00,101.65,101.66,101.635,101.66,25329967.0
2006-06-09 06:41:00,101.655,101.67,101.65,101.65,125143219.0
2006-06-09 06:42:00,101.648,101.675,101.648,101.675,79658612.0
2006-06-09 06:43:00,101.667,101.68,101.667,101.667,111159572.0
2006-06-09 06:44:00,101.67,101.68,101.635,101.68,81032413.0
2006-06-09 06:45:00,101.677,101.68,101.67,101.673,128864298.0
2006-06-09 06:46:00,101.685,101.685,101.67,101.68,26258721.0
2006-06-09 06:47:00,101.68,101.68,101.66,101.66,168133788.0
2006-06-09 06:48:00,101.655,101.665,101.64,101.653,47024972.0
2006-06-09 06:49:00,101.65,101.65,101.63,101.645,43114599.0
2006-06-09 06:50:00,101.65,101.66,101.645,101.655,127892646.0
2006-06-09 06:51:00,101.645,101.655,101.617,101.655,48823697.0
2006-06-09 06:52:00,101.635,101.648,101.625,101.645,87219882.0
2006-06-09 06:53:00,101.642,101.662,101.635,101.635,94136989.0
2006-06-09 06:54:00,101.627,101.635,101.581,101.623,84829462.0
2006-06-09 06:55:00,101.63,101.63,101.605,101.607,49931853.0
2006-06-09 06:56:00,101.605,101.635,101.603,101.635,9333481.0
2006-06-09 06:57:00,101.625,101.629,101.613,101.625,79648358.0
2006-06-09 06:58:00,101.622,101.634,101.57,101.61,21542875.0
2006-06-09 06:59:00,101.62,101.63,101.598,101.598,59025877.0
2006-06-09 07:00:00,101.595,101.595,101.54,101.575,21439630.0
2006-06-09 07:01:00,101.57,101.595,101.54,101.58,176732328.0
2006-06-09 07:02:00,101.58,101.6,101.56,101.575,30794455.0
2006-06-09 07:03:00,101.57,101.579,101.56,101.56,54148894.0
2006-06-09 07:04:00,101.56,101.566,101.535,101.55,55399068.0
2006-06-09 07:05:00,101.547,101.565,101.547,101.56,154506634.0
2006-06-09 07:06:00,101.56,101.565,101.557,101.56,42761412.0
2006-06-09 07:07:00,101.56,101.575,101.56,101.563,189772505.0
2006-06-09 07:08:00,101.565,101.6,101.555,101.6,83160641.0
2006-06-09 07:09:00,101.605,101.605,101.58,101.583,64527259.0
2006-06-09 07:10:00,101.59,101.59,101.582,101.585,69312635.0
2006-06-09 07:11:00,101.58,101.587,101.578,101.587,135978553.0
2006-06-09 07:12:00,101.585,101.588,101.573,101.573,104075563.0
2006-06-09 07:13:00,101.572,101.615,101.572,101.615,32760614.0
2006-06-09 07:14:00,101.61,101.625,101.603,101.603,123156780.0
2006-06-09 07:15:00,101.615,101.622,101.615,101.62,74626590.0
2006-06-09 07:16:00,101.62,101.62,101.605,101.61,19521934.0
2006-06-09 07:17:00,101.6,101.616,101.595,101.595,62565025.0
2006-06-09 07:18:00,101.593,101.625,101.593,101.625,30890919.0
2006-06-09 07:19:00,101.62,101.645,101.62,101.63,19022975.0
2006-06-09 07:20:00,101.63,101.646,101.623,101.625,83147092.0
2006-06-09 07:21:00,101.625,101.66,101.605,101.645,10127768.0
2006-06-09 07:22:00,101.635,101.68,101.635,101.68,64689457.0
2006-06-09 07:23:00,101.67,101.71,101.67,101.7,83289888.0
2006-06-09 07:24:00,101.695,101.695,101.66,101.68,52198399.0
2006-06-09 07:25:00,101.675,101.694,101.675,101.68,100427643.0
2006-06-09 07:26:00,101.67,101.682,101.66,101.675,65081143.0
2006-06-09 07:27:00,101.67,101.675,101.65,101.65,167248408.0
2006-06-09 07:28:00,101.645,101.663,101.645,101.655,109278639.0
2006-06-09 07:29:00,101.655,101.66,101.653,101.66,20421799.0
2006-06-09 07:30:00,101.652,101.664,101.635,101.66,53183051.0
2006-06-09 07:31:00,101.66,101.695,101.66,101.695,61577249.0
2006-06-09 07:32:00,101.645,101.689,101.645,101.663,61182746.0
2006-06-09 07:33:00,101.647,101.681,101.647,101.67,87925478.0
2006-06-09 07:34:00,101.68,101.698,101.68,101.693,38268995.0
2006-06-09 07:35:00,101.695,101.721,101.695,101.72,29892498.0
2006-06-09 07:36:00,101.72,101.72,101.7,101.7,26427750.0
2006-06-09 07:37:00,101.695,101.701,101.673,101.69,30782172.0
2006-06-09 07:38:00,101.7,101.715,101.698,101.698,74093619.0
2006-06-09 07:39:00,101.705,101.708,101.698,101.7,89085414.0
2006-06-09 07:40:00,101.693,101.7,101.69,101.692,125272909.0
2006-06-09 07:41:00,101.692,101.745,101.692,101.74,174664779.0
2006-06-09 07:42:00,101.732,101.743,101.73,101.74,167955912.0
2006-06-09 07:43:00,101.735,101.755,101.728,101.755,81848404.0
2006-06-09 07:44:00,101.745,101.75,101.742,101.75,90877983.0
2006-06-09 07:45:00,101.745,101.748,101.733,101.748,26168897.0
2006-06-09 07:46:00,101.728,101.75,101.725,101.732,115218120.0
2006-06-09 07:47:00,101.74,101.758,101.74,101.75,9691824.0
2006-06-09 07:48:00,101.74,101.753,101.735,101.735,68698247.0
2006-06-09 07:49:00,101.735,101.74,101.725,101.74,119654925.0
2006-06-09 07:50:00,101.727,101.739,101.727,101.73,131128575.0
2006-06-09 07:51:00,101.725,101.765,101.707,101.765,54870706.0
2006-06-09 07:52:00,101.77,101.77,101.743,101.743,136256642.0
2006-06-09 07:53:00,101.745,101.747,101.735,101.747,82359632.0
2006-06-09 07:54:00,101.758,101.758,101.695,101.75,101184809.0
2006-06-09 07:55:00,101.75,101.761,101.735,101.75,66271359.0
2006-06-09 07:56:00,101.745,101.758,101.702,101.755,92069429.0
2006-06-09 07:57:00,101.76,101.76,101.743,101.755,88771730.0
2006-06-09 07:58:00,101.755,101.78,101.755,101.768,72230660.0
2006-06-09 07:59:00,101.78,101.783,101.755,101.783,32727279.0
2006-06-09 08:00:00,101.785,101.794,101.775,101.785,166773568.0
2006-06-09 08:01:00,101.782,101.815,101.776,101.78,12663305.0
2006-06-09 08:02:00,101.77,101.8,101.75,101.75,40912747.0
2006-06-09 08:03:00,101.753,101.753,101.698,101.698,28795171.0
2006-06-09 08:04:00,101.7,101.713,101.7,101.713,71231113.0
2006-06-09 08:05:00,101.71,101.72,101.705,101.72,49878011.0
2006-06-09 08:06:00,101.723,101.785,101.723,101.74,66603840.0
2006-06-09 08:07:00,101.73,101.77,101.73,101.757,182418716.0
2006-06-09 08:08:00,101.757,101.77,101.75,101.77,86242318.0
2006-06-09 08:09:00,101.752,101.752,101.73,101.73,240175763.0
2006-06-09 08:10:00,101.728,101.745,101.72,101.745,30209221.0
2006-06-09 08:11:00,101.73,101.765,101.701,101.74,117094872.0
2006-06-09 08:12:00,101.75,101.768,101.75,101.765,75189006.0
2006-06-09 08:13:00,101.775,101.775,101.735,101.735,149623630.0
2006-06-09 08:14:00,101.732,101.78,101.732,101.755,19420639.0
2006-06-09 08:15:00,101.753,101.753,101.735,101.737,52973571.0
2006-06-09 08:16:00,101.745,101.76,101.681,101.713,109319647.0
2006-06-09 08:17:00,101.722,101.76,101.696,101.725,156714368.0
2006-06-09 08:18:00,101.74,101.745,101.713,101.745,73539240.0
2006-06-09 08:19:00,101.745,101.75,101.69,101.708,124351970.0
2006-06-09 08:20:00,101.707,101.715,101.705,101.705,18553366.0
2006-06-09 08:21:00,101.692,101.743,101.69,101.69,152367687.0
2006-06-09 08:22:00,101.7,101.7,101.679,101.685,63511038.0
2006-06-09 08:23:00,101.683,101.73,101.683,101.715,211448941.0
2006-06-09 08:24:00,101.713,101.713,101.69,101.703,34586245.0
2006-06-09 08:25:00,101.7,101.7,101.67,101.685,102111966.0
2006-06-09 08:26:00,101.685,101.705,101.68,101.705,55198851.0
2006-06-09 08:27:00,101.693,101.705,101.67,101.68,109591053.0
2006-06-09 08:28:00,101.687,101.697,101.67,101.67,65654361.0
2006-06-09 08:29:00,101.67,101.675,101.66,101.675,101201444.0
2006-06-09 08:30:00,101.68,101.684,101.615,101.615,150480637.0
2006-06-09 08:31:00,101.61,101.63,101.607,101.615,293095438.0
2006-06-09 08:32:00,101.63,101.631,101.61,101.61,39816355.0
2006-06-09 08:33:00,101.61,101.67,101.61,101.66,55822227.0
2006-06-09 08:34:00,101.66,101.69,101.66,101.69,53467031.0
2006-06-09 08:35:00,101.69,101.69,101.65,101.65,55248056.0
2006-06-09 08:36:00,101.655,101.655,101.615,101.63,28687463.0
2006-06-09 08:37:00,101.625,101.63,101.6,101.63,63983339.0
2006-06-09 08:38:00,101.625,101.647,101.615,101.647,57545468.0
2006-06-09 08:39:00,101.635,101.65,101.602,101.637,12709197.0
2006-06-09 08:40:00,101.65,101.65,101.625,101.65,175004290.0
2006-06-09 08:41:00,101.64,101.661,101.64,101.645,42288792.0
2006-06-09 08:42:00,101.645,101.663,101.61,101.663,33728816.0
2006-06-09 08:43:00,101.665,101.713,101.655,101.695,75989990.0
2006-06-09 08:44:00,101.693,101.715,101.683,101.715,77452812.0
2006-06-09 08:45:00,101.705,101.73,101.69,101.69,61591074.0
2006-06-09 08:46:00,101.68,101.693,101.65,101.693,279452299.0
2006-06-09 08:47:00,101.705,101.705,101.67,101.685,59440501.0
2006-06-09 08:48:00,101.69,101.699,101.675,101.675,38442154.0
2006-06-09 08:49:00,101.675,101.735,101.675,101.72,71956517.0
2006-06-09 08:50:00,101.708,101.73,101.675,101.725,50409231.0
2006-06-09 08:51:00,101.735,101.735,101.674,101.73,65132774.0
2006-06-09 08:52:00,101.722,101.735,101.71,101.71,29686322.0
2006-06-09 08:53:00,101.715,101.73,101.713,101.715,15010397.0
2006-06-09 08:54:00,101.715,101.715,101.705,101.705,158412647.0
2006-06-09 08:55:00,101.705,101.71,101.696,101.71,48236075.0
2006-06-09 08:56:00,101.71,101.715,101.71,101.71,59974223.0
2006-06-09 08:57:00,101.7,101.715,101.69,101.69,244837174.0
2006-06-09 08:58:00,101.7,101.7,101.67,101.695,101717084.0
2006-06-09 08:59:00,101.695,101.707,101.68,101.695,123396691.0
2006-06-09 09:00:00,101.695,101.704,101.695,101.695,99119055.0
2006-06-09 09:01:00,101.695,101.7,101.65,101.65,79677795.0
2006-06-09 09:02:00,101.65,101.663,101.64,101.655,69129836.0
2006-06-09 09:03:00,101.655,101.693,101.655,101.675,90089645.0
2006-06-09 09:04:00,101.675,101.724,101.655,101.69,98635473.0
2006-06-09 09:05:00,101.695,101.715,101.692,101.692,64813633.0
2006-06-09 09:06:00,101.7,101.7,101.66,101.67,153021976.0
2006-06-09 09:07:00,101.673,101.673,101.655,101.67,150517814.0
2006-06-09 09:08:00,101.67,101.695,101.67,101.68,36133100.0
2006-06-09 09:09:00,101.675,101.675,101.593,101.593,115363671.0
2006-06-09 09:10:00,101.598,101.643,101.598,101.617,108079559.0
2006-06-09 09:11:00,101.63,101.655,101.63,101.645,47080424.0
2006-06-09 09:12:00,101.65,101.66,101.613,101.628,43464796.0
2006-06-09 09:13:00,101.64,101.67,101.64,101.67,16919059.0
2006-06-09 09:14:00,101.665,101.678,101.66,101.665,88181275.0
2006-06-09 09:15:00,101.653,101.71,101.653,101.685,51285826.0
2006-06-09 09:16:00,101.69,101.69,101.637,101.675,80123263.0
2006-06-09 09:17:00,101.685,101.695,101.637,101.68,43599404.0
2006-06-09 09:18:00,101.675,101.705,101.672,101.705,45790472.0
2006-06-09 09:19:00,101.7,101.72,101.683,101.695,42563957.0
2006-06-09 09:20:00,101.705,101.705,101.685,101.685,183296920.0
2006-06-09 09:21:00,101.685,101.724,101.685,101.72,99559690.0
2006-06-09 09:22:00,101.713,101.722,101.647,101.7,59445380.0
2006-06-09 09:23:00,101.7,101.705,101.69,101.69,110366468.0
2006-06-09 09:24:00,101.685,101.695,101.639,101.66,76632684.0
2006-06-09 09:25:00,101.66,101.66,101.611,101.633,55585788.0
2006-06-09 09:26:00,101.627,101.648,101.611,101.645,92668244.0
2006-06-09 09:27:00,101.64,101.655,101.637,101.655,217090595.0
2006-06-09 09:28:00,101.645,101.675,101.64,101.675,35366914.0
2006-06-09 09:29:00,101.67,101.725,101.665,101.695,33189453.0
2006-06-09 09:30:00,101.7,101.709,101.665,101.665,56280306.0
2006-06-09 09:31:00,101.67,101.675,101.653,101.675,116767813.0
2006-06-09 09:32:00,101.68,101.695,101.68,101.695,76103857.0
2006-06-09 09:33:00,101.7,101.725,101.685,101.7,134945351.0
2006-06-09 09:34:00,101.695,101.71,101.69,101.69,63129517.0
2006-06-09 09:35:00,101.7,101.775,101.7,101.755,51760015.0
2006-06-09 09:36:00,101.755,101.76,101.735,101.75,35155328.0
2006-06-09 09:37:00,101.737,101.779,101.737,101.77,58078073.0
2006-06-09 09:38:00,101.777,101.8,101.77,101.78,64329240.0
2006-06-09 09:39:00,101.79,101.79,101.76,101.76,97418546.0
2006-06-09 09:40:00,101.755,101.766,101.735,101.735,155198863.0
2006-06-09 09:41:00,101.74,101.74,101.705,101.705,74525670.0
2006-06-09 09:42:00,101.7,101.725,101.7,101.725,59493377.0
2006-06-09 09:43:00,101.723,101.723,101.695,101.71,39445126.0
2006-06-09 09:44:00,101.72,101.723,101.679,101.715,63853249.0
2006-06-09 09:45:00,101.72,101.727,101.66,101.695,62162049.0
2006-06-09 09:46:00,101.7,101.73,101.685,101.72,85572128.0
2006-06-09 09:47:00,101.71,101.723,101.687,101.7,50646301.0
2006-06-09 09:48:00,101.692,101.72,101.692,101.72,90199840.0
2006-06-09 09:49:00,101.72,101.732,101.71,101.72,78728572.0
2006-06-09 09:50:00,101.715,101.75,101.7,101.745,73697030.0
2006-06-09 09:51:00,101.735,101.735,101.71,101.73,29760417.0
2006-06-09 09:52:00,101.73,101.731,101.718,101.72,14047810.0
2006-06-09 09:53:00,101.71,101.711,101.7,101.708,110153425.0
2006-06-09 09:54:00,101.705,101.73,101.685,101.723,48464641.0
2006-06-09 09:55:00,101.73,101.745,101.73,101.745,84800310.0
2006-06-09 09:56:00,101.745,101.76,101.738,101.74,127411180.0
2006-06-09 09:57:00,101.75,101.75,101.731,101.74,103144558.0
2006-06-09 09:58:00,101.745,101.776,101.745,101.77,53203443.0
2006-06-09 09:59:00,101.78,101.785,101.76,101.76,40487213.0
2006-06-09 10:00:00,101.76,101.767,101.705,101.732,157370798.0
2006-06-09 10:01:00,101.73,101.75,101.727,101.727,234713249.0
2006-06-09 10:02:00,101.73,101.735,101.72,101.725,32823519.0
2006-06-09 10:03:00,101.725,101.725,101.71,101.715,32476948.0
2006-06-09 10:04:00,101.71,101.732,101.7,101.7,232469278.0
2006-06-09 10:05:00,101.695,101.705,101.645,101.645,65862340.0
2006-06-09 10:06:00,101.655,101.675,101.645,101.645,72143700.0
2006-06-09 10:07:00,101.66,101.66,101.61,101.625,39253727.0
2006-06-09 10:08:00,101.618,101.625,101.595,101.625,40320469.0
2006-06-09 10:09:00,101.61,101.625,101.608,101.625,77878877.0
2006-06-09 10:10:00,101.62,101.62,101.61,101.62,171874771.0
2006-06-09 10:11:00,101.615,101.62,101.605,101.615,44965976.0
2006-06-09 10:12:00,101.607,101.68,101.607,101.645,42262284.0
2006-06-09 10:13:00,101.64,101.65,101.615,101.635,68426009.0
2006-06-09 10:14:00,101.625,101.632,101.615,101.615,92114957.0
2006-06-09 10:15:00,101.612,101.645,101.59,101.645,51616825.0
2006-06-09 10:16:00,101.65,101.668,101.65,101.668,79803399.0
2006-06-09 10:17:00,101.67,101.68,101.645,101.66,37685655.0
2006-06-09 10:18:00,101.655,101.683,101.65,101.683,72695310.0
2006-06-09 10:19:00,101.68,101.69,101.642,101.66,69442219.0
2006-06-09 10:20:00,101.67,101.67,101.65,101.665,147415809.0
2006-06-09 10:21:00,101.653,101.693,101.653,101.655,80074904.0
2006-06-09 10:22:00,101.695,101.705,101.69,101.705,160045223.0
2006-06-09 10:23:00,101.71,101.71,101.685,101.705,37502414.0
2006-06-09 10:24:00,101.7,101.716,101.677,101.677,34362019.0
2006-06-09 10:25:00,101.685,101.685,101.64,101.68,37439185.0
2006-06-09 10:26:00,101.675,101.687,101.665,101.675,126639118.0
2006-06-09 10:27:00,101.685,101.692,101.685,101.685,43236769.0
2006-06-09 10:28:00,101.68,101.685,101.667,101.675,118522923.0
2006-06-09 10:29:00,101.67,101.681,101.67,101.67,89481446.0
2006-06-09 10:30:00,101.675,101.69,101.641,101.683,31526317.0
2006-06-09 10:31:00,101.685,101.685,101.67,101.673,47368253.0
2006-06-09 10:32:00,101.68,101.69,101.625,101.645,72010982.0
2006-06-09 10:33:00,101.605,101.692,101.605,101.645,50040440.0
2006-06-09 10:34:00,101.64,101.641,101.627,101.627,55282794.0
2006-06-09 10:35:00,101.63,101.657,101.628,101.64,68160115.0
2006-06-09 10:36:00,101.64,101.66,101.625,101.648,125675425.0
2006-06-09 10:37:00,101.645,101.67,101.637,101.65,73007699.0
2006-06-09 10:38:00,101.66,101.665,101.64,101.662,31819117.0
2006-06-09 10:39:00,101.67,101.67,101.655,101.665,11772101.0
2006-06-09 10:40:00,101.667,101.713,101.667,101.71,27542802.0
2006-06-09 10:41:00,101.717,101.717,101.693,101.71,78346197.0
2006-06-09 10:42:00,101.72,101.734,101.71,101.71,64287803.0
2006-06-09 10:43:00,101.71,101.725,101.675,101.695,33791148.0
2006-06-09 10:44:00,101.715,101.715,101.675,101.7,46906006.0
2006-06-09 10:45:00,101.7,101.7,101.655,101.67,103397547.0
2006-06-09 10:46:00,101.66,101.679,101.65,101.67,54855235.0
2006-06-09 10:47:00,101.655,101.687,101.655,101.687,109361721.0
2006-06-09 10:48:00,101.693,101.693,101.67,101.67,144039178.0
2006-06-09 10:49:00,101.675,101.687,101.634,101.675,97050959.0
2006-06-09 10:50:00,101.67,101.67,101.585,101.63,56099387.0
2006-06-09 10:51:00,101.62,101.632,101.58,101.595,119726824.0
2006-06-09 10:52:00,101.6,101.625,101.555,101.575,113039297.0
2006-06-09 10:53:00,101.57,101.58,101.569,101.57,80171960.0
2006-06-09 10:54:00,101.57,101.59,101.565,101.575,315222359.0
2006-06-09 10:55:00,101.572,101.595,101.562,101.595,73067635.0
2006-06-09 10:56:00,101.58,101.595,101.57,101.595,58780167.0
2006-06-09 10:57:00,101.605,101.61,101.585,101.61,196689276.0
2006-06-09 10:58:00,101.603,101.61,101.587,101.587,204419835.0
2006-06-09 10:59:00,101.59,101.6,101.535,101.535,85055328.0
2006-06-09 11:00:00,101.59,101.595,101.58,101.595,122158733.0
2006-06-09 11:01:00,101.59,101.618,101.59,101.615,148542734.0
2006-06-09 11:02:00,101.615,101.618,101.61,101.618,52470639.0
2006-06-09 11:03:00,101.607,101.619,101.607,101.61,71487827.0
2006-06-09 11:04:00,101.595,101.616,101.595,101.61,33117319.0
2006-06-09 11:05:00,101.605,101.605,101.553,101.57,32771735.0
2006-06-09 11:06:00,101.57,101.575,101.535,101.56,60093447.0
2006-06-09 11:07:00,101.56,101.585,101.56,101.585,80522137.0
2006-06-09 11:08:00,101.595,101.595,101.531,101.567,95455154.0
2006-06-09 11:09:00,101.575,101.575,101.515,101.53,67122974.0
2006-06-09 11:10:00,101.54,101.555,101.54,101.555,60042619.0
2006-06-09 11:11:00,101.56,101.56,101.54,101.545,46772844.0
2006-06-09 11:12:00,101.545,101.55,101.527,101.55,139036029.0
2006-06-09 11:13:00,101.54,101.575,101.54,101.575,36212049.0
2006-06-09 11:14:00,101.575,101.575,101.543,101.57,75588741.0
2006-06-09 11:15:00,101.565,101.565,101.511,101.55,58716742.0
2006-06-09 11:16:00,101.525,101.575,101.525,101.57,30537804.0
2006-06-09 11:17:00,101.57,101.578,101.545,101.57,72949097.0
2006-06-09 11:18:00,101.58,101.58,101.555,101.58,35634575.0
2006-06-09 11:19:00,101.585,101.615,101.575,101.615,130561603.0
2006-06-09 11:20:00,101.618,101.65,101.605,101.65,36024509.0
2006-06-09 11:21:00,101.643,101.645,101.63,101.645,68944232.0
2006-06-09 11:22:00,101.642,101.67,101.64,101.64,33913933.0
2006-06-09 11:23:00,101.65,101.65,101.613,101.64,14565560.0
2006-06-09 11:24:00,101.633,101.643,101.624,101.63,21751759.0
2006-06-09 11:25:00,101.63,101.63,101.61,101.623,39561889.0
2006-06-09 11:26:00,101.63,101.64,101.607,101.607,31902509.0
2006-06-09 11:27:00,101.61,101.61,101.595,101.605,68899346.0
2006-06-09 11:28:00,101.587,101.62,101.574,101.62,159722285.0
2006-06-09 11:29:00,101.62,101.624,101.61,101.61,91926538.0
2006-06-09 11:30:00,101.613,101.63,101.611,101.62,40309527.0
2006-06-09 11:31:00,101.62,101.625,101.588,101.605,88505175.0
2006-06-09 11:32:00,101.602,101.61,101.56,101.58,45255849.0
2006-06-09 11:33:00,101.575,101.584,101.555,101.555,46194628.0
2006-06-09 11:34:00,101.553,101.585,101.553,101.57,89328159.0
2006-06-09 11:35:00,101.573,101.602,101.573,101.602,74694814.0
2006-06-09 11:36:00,101.603,101.623,101.595,101.605,35829142.0
2006-06-09 11:37:00,101.602,101.61,101.58,101.593,91205317.0
2006-06-09 11:38:00,101.59,101.615,101.59,101.598,57843345.0
2006-06-09 11:39:00,101.597,101.608,101.58,101.6,123378222.0
2006-06-09 11:40:00,101.595,101.625,101.595,101.625,152609579.0
2006-06-09 11:41:00,101.62,101.626,101.62,101.62,57388718.0
2006-06-09 11:42:00,101.625,101.643,101.62,101.625,94562478.0
2006-06-09 11:43:00,101.625,101.625,101.607,101.625,99820607.0
2006-06-09 11:44:00,101.625,101.629,101.618,101.62,77211032.0
2006-06-09 11:45:00,101.62,101.63,101.618,101.63,47937100.0
2006-06-09 11:46:00,101.62,101.65,101.62,101.64,57002026.0
2006-06-09 11:47:00,101.63,101.635,101.61,101.63,136279417.0
2006-06-09 11:48:00,101.63,101.642,101.627,101.63,11030908.0
2006-06-09 11:49:00,101.625,101.633,101.618,101.618,19969036.0
2006-06-09 11:50:00,101.627,101.641,101.626,101.63,29213544.0
2006-06-09 11:51:00,101.625,101.65,101.625,101.64,23439426.0
2006-06-09 11:52:00,101.64,101.64,101.617,101.64,24906742.0
2006-06-09 11:53:00,101.64,101.64,101.607,101.607,24608744.0
2006-06-09 11:54:00,101.603,101.625,101.603,101.61,144863664.0
2006-06-09 11:55:00,101.613,101.64,101.577,101.637,90714396.0
2006-06-09 11:56:00,101.63,101.635,101.627,101.627,26985096.0
2006-06-09 11:57:00,101.637,101.637,101.626,101.635,59033479.0
2006-06-09 11:58:00,101.64,101.64,101.62,101.62,91476907.0
2006-06-09 11:59:00,101.62,101.623,101.526,101.53,22998637.0
2006-06-09 12:00:00,101.535,101.582,101.535,101.582,171517265.0
2006-06-09 12:01:00,101.585,101.605,101.57,101.57,45882180.0
2006-06-09 12:02:00,101.575,101.58,101.528,101.58,81819405.0
2006-06-09 12:03:00,101.585,101.585,101.565,101.568,20199917.0
2006-06-09 12:04:00,101.585,101.61,101.585,101.61,47621850.0
2006-06-09 12:05:00,101.602,101.675,101.602,101.675,75236302.0
2006-06-09 12:06:00,101.685,101.69,101.668,101.67,58472364.0
2006-06-09 12:07:00,101.68,101.683,101.64,101.655,36833763.0
2006-06-09 12:08:00,101.657,101.705,101.657,101.7,37683213.0
2006-06-09 12:09:00,101.68,101.7,101.657,101.7,99999389.0
2006-06-09 12:10:00,101.69,101.696,101.665,101.68,48910030.0
2006-06-09 12:11:00,101.67,101.728,101.67,101.7,70214093.0
2006-06-09 12:12:00,101.71,101.73,101.68,101.68,309493172.0
2006-06-09 12:13:00,101.705,101.715,101.705,101.705,160038083.0
2006-06-09 12:14:00,101.7,101.74,101.7,101.74,26509423.0
2006-06-09 12:15:00,101.695,101.753,101.695,101.735,80554289.0
2006-06-09 12:16:00,101.743,101.775,101.743,101.743,78543806.0
2006-06-09 12:17:00,101.753,101.803,101.753,101.803,31759884.0
2006-06-09 12:18:00,101.81,101.827,101.776,101.81,52879837.0
2006-06-09 12:19:00,101.805,101.805,101.743,101.743,55573808.0
2006-06-09 12:20:00,101.75,101.75,101.727,101.73,80195353.0
2006-06-09 12:21:00,101.74,101.753,101.74,101.75,26632497.0
2006-06-09 12:22:00,101.745,101.765,101.745,101.765,39801789.0
2006-06-09 12:23:00,101.77,101.8,101.77,101.795,75649590.0
2006-06-09 12:24:00,101.79,101.801,101.79,101.79,15879608.0
2006-06-09 12:25:00,101.78,101.81,101.78,101.795,309947962.0
2006-06-09 12:26:00,101.795,101.795,101.78,101.78,36746366.0
2006-06-09 12:27:00,101.775,101.81,101.775,101.81,25115528.0
2006-06-09 12:28:00,101.81,101.831,101.805,101.828,27526598.0
2006-06-09 12:29:00,101.835,101.841,101.825,101.83,106237345.0
2006-06-09 12:30:00,101.82,101.835,101.795,101.81,46006169.0
2006-06-09 12:31:00,101.805,101.809,101.795,101.795,75139779.0
2006-06-09 12:32:00,101.79,101.803,101.768,101.777,81401932.0
2006-06-09 12:33:00,101.785,101.79,101.783,101.785,30521836.0
2006-06-09 12:34:00,101.788,101.79,101.777,101.79,28417472.0
2006-06-09 12:35:00,101.795,101.805,101.76,101.76,175726718.0
2006-06-09 12:36:00,101.755,101.775,101.755,101.765,11730200.0
2006-06-09 12:37:00,101.753,101.753,101.72,101.72,155822636.0
2006-06-09 12:38:00,101.717,101.731,101.717,101.73,190010549.0
2006-06-09 12:39:00,101.73,101.74,101.72,101.73,69153076.0
2006-06-09 12:40:00,101.725,101.737,101.71,101.71,100718693.0
2006-06-09 12:41:00,101.725,101.735,101.722,101.735,115569872.0
2006-06-09 12:42:00,101.73,101.76,101.714,101.745,90445349.0
2006-06-09 12:43:00,101.75,101.75,101.727,101.735,131349137.0
2006-06-09 12:44:00,101.745,101.749,101.725,101.74,61985793.0
2006-06-09 12:45:00,101.73,101.755,101.73,101.755,41190950.0
2006-06-09 12:46:00,101.75,101.755,101.727,101.755,13401106.0
2006-06-09 12:47:00,101.75,101.761,101.742,101.755,32063435.0
2006-06-09 12:48:00,101.76,101.775,101.743,101.753,97150045.0
2006-06-09 12:49:00,101.76,101.775,101.72,101.775,41565116.0
2006-06-09 12:50:00,101.78,101.805,101.738,101.785,79410561.0
2006-06-09 12:51:00,101.785,101.812,101.785,101.795,141907285.0
2006-06-09 12:52:00,101.795,101.805,101.775,101.785,59719018.0
2006-06-09 12:53:00,101.785,101.806,101.783,101.783,75195344.0
2006-06-09 12:54:00,101.78,101.78,101.745,101.745,164580267.0
2006-06-09 12:55:00,101.75,101.75,101.715,101.745,151532732.0
2006-06-09 12:56:00,101.745,101.76,101.735,101.735,151284041.0
2006-06-09 12:57:00,101.74,101.74,101.715,101.725,38606494.0
2006-06-09 12:58:00,101.715,101.733,101.705,101.722,64798919.0
2006-06-09 12:59:00,101.718,101.845,101.695,101.835,41421739.0
2006-06-09 13:00:00,101.85,102.27,101.85,102.26,24392630.0
2006-06-09 13:01:00,102.235,102.28,102.19,102.21,212231550.0
2006-06-09 13:02:00,102.205,102.205,102.109,102.14,32405660.0
2006-06-09 13:03:00,102.16,102.245,102.14,102.228,197532498.0
2006-06-09 13:04:00,102.22,102.305,102.21,102.285,61281894.0
2006-06-09 13:05:00,102.278,102.295,102.252,102.295,93375910.0
2006-06-09 13:06:00,102.29,102.345,102.29,102.345,27196424.0
2006-06-09 13:07:00,102.335,102.337,102.295,102.295,30579357.0
2006-06-09 13:08:00,102.3,102.345,102.273,102.345,58174040.0
2006-06-09 13:09:00,102.34,102.34,102.273,102.273,38173929.0
2006-06-09 13:10:00,102.275,102.357,102.275,102.357,187182224.0
2006-06-09 13:11:00,102.35,102.41,102.33,102.36,123941009.0
2006-06-09 13:12:00,102.355,102.355,102.3,102.317,18450038.0
2006-06-09 13:13:00,102.32,102.32,102.28,102.285,57170460.0
2006-06-09 13:14:00,102.295,102.295,102.237,102.285,62480391.0
2006-06-09 13:15:00,102.29,102.355,102.29,102.355,120952334.0
2006-06-09 13:16:00,102.36,102.37,102.32,102.32,37676438.0
2006-06-09 13:17:00,102.317,102.32,102.307,102.307,21657710.0
2006-06-09 13:18:00,102.3,102.3,102.27,102.275,72093917.0
2006-06-09 13:19:00,102.285,102.32,102.285,102.3,16754311.0
2006-06-09 13:20:00,102.292,102.375,102.292,102.365,115050187.0
2006-06-09 13:21:00,102.36,102.39,102.345,102.355,20758849.0
2006-06-09 13:22:00,102.345,102.42,102.345,102.407,10981279.0
2006-06-09 13:23:00,102.41,102.44,102.395,102.427,141837731.0
2006-06-09 13:24:00,102.42,102.5,102.402,102.5,68368642.0
2006-06-09 13:25:00,102.495,102.535,102.473,102.473,204045501.0
2006-06-09 13:26:00,102.48,102.515,102.475,102.475,75849703.0
2006-06-09 13:27:00,102.465,102.5,102.465,102.48,94297448.0
2006-06-09 13:28:00,102.495,102.502,102.445,102.497,37741767.0
2006-06-09 13:29:00,102.49,102.525,102.485,102.507,132894318.0
2006-06-09 13:30:00,102.515,102.55,102.51,102.533,184425238.0
2006-06-09 13:31:00,102.54,102.565,102.525,102.525,41040660.0
2006-06-09 13:32:00,102.525,102.56,102.525,102.528,146836376.0
2006-06-09 13:33:00,102.533,102.593,102.533,102.57,25932542.0
2006-06-09 13:34:00,102.54,102.558,102.515,102.53,52987176.0
2006-06-09 13:35:00,102.535,102.535,102.47,102.47,130507875.0
2006-06-09 13:36:00,102.478,102.527,102.465,102.515,36987644.0
2006-06-09 13:37:00,102.515,102.525,102.477,102.52,11615264.0
2006-06-09 13:38:00,102.513,102.555,102.51,102.53,26529941.0
2006-06-09 13:39:00,102.545,102.56,102.491,102.53,9961789.0
2006-06-09 13:40:00,102.523,102.54,102.485,102.493,24935750.0
2006-06-09 13:41:00,102.5,102.5,102.445,102.485,15146308.0
2006-06-09 13:42:00,102.472,102.495,102.44,102.44,52655763.0
2006-06-09 13:43:00,102.44,102.457,102.405,102.45,65825825.0
2006-06-09 13:44:00,102.44,102.46,102.405,102.417,73753838.0
2006-06-09 13:45:00,102.415,102.415,102.372,102.39,51815759.0
2006-06-09 13:46:00,102.395,102.42,102.39,102.39,174085722.0
2006-06-09 13:47:00,102.385,102.43,102.367,102.39,56612337.0
2006-06-09 13:48:00,102.385,102.4,102.34,102.36,17996764.0
2006-06-09 13:49:00,102.35,102.379,102.35,102.363,74373989.0
2006-06-09 13:50:00,102.363,102.363,102.22,102.24,142279689.0
2006-06-09 13:51:00,102.24,102.315,102.24,102.315,65598878.0
2006-06-09 13:52:00,102.3,102.343,102.3,102.343,138509331.0
2006-06-09 13:53:00,102.34,102.428,102.34,102.397,116520655.0
2006-06-09 13:54:00,102.395,102.395,102.335,102.335,65363770.0
2006-06-09 13:55:00,102.33,102.36,102.315,102.34,88844697.0
2006-06-09 13:56:00,102.335,102.348,102.325,102.325,71458051.0
2006-06-09 13:57:00,102.33,102.343,102.315,102.315,75356554.0
2006-06-09 13:58:00,102.32,102.345,102.3,102.33,77332466.0
2006-06-09 13:59:00,102.333,102.333,102.25,102.263,22502853.0
2006-06-09 14:00:00,102.24,102.285,102.24,102.275,19844245.0
2006-06-09 14:01:00,102.27,102.296,102.27,102.27,122250080.0
2006-06-09 14:02:00,102.26,102.32,102.26,102.303,359116547.0
2006-06-09 14:03:00,102.3,102.38,102.3,102.38,59768216.0
2006-06-09 14:04:00,102.375,102.418,102.375,102.415,116598946.0
2006-06-09 14:05:00,102.415,102.46,102.415,102.46,30282905.0
2006-06-09 14:06:00,102.46,102.475,102.445,102.457,76784106.0
2006-06-09 14:07:00,102.47,102.49,102.47,102.475,27844334.0
2006-06-09 14:08:00,102.465,102.52,102.465,102.493,51765995.0
2006-06-09 14:09:00,102.51,102.53,102.495,102.51,18301797.0
2006-06-09 14:10:00,102.515,102.52,102.46,102.47,274309067.0
2006-06-09 14:11:00,102.465,102.515,102.465,102.495,39338874.0
2006-06-09 14:12:00,102.492,102.492,102.48,102.48,54341736.0
2006-06-09 14:13:00,102.475,102.488,102.475,102.487,122229648.0
2006-06-09 14:14:00,102.5,102.517,102.42,102.5,21179016.0
2006-06-09 14:15:00,102.498,102.515,102.495,102.495,55583715.0
2006-06-09 14:16:00,102.495,102.525,102.475,102.49,47125784.0
2006-06-09 14:17:00,102.48,102.48,102.462,102.465,185929596.0
2006-06-09 14:18:00,102.475,102.485,102.47,102.48,110929273.0
2006-06-09 14:19:00,102.475,102.535,102.475,102.535,24902131.0
2006-06-09 14:20:00,102.51,102.54,102.48,102.485,32876454.0
2006-06-09 14:21:00,102.477,102.502,102.46,102.475,193389994.0
2006-06-09 14:22:00,102.475,102.505,102.475,102.5,78357107.0
2006-06-09 14:23:00,102.5,102.515,102.477,102.498,100822746.0
2006-06-09 14:24:00,102.5,102.522,102.5,102.5,141383655.0
2006-06-09 14:25:00,102.5,102.545,102.5,102.545,56704861.0
2006-06-09 14:26:00,102.55,102.56,102.485,102.55,61379780.0
2006-06-09 14:27:00,102.542,102.542,102.475,102.493,35506539.0
2006-06-09 14:28:00,102.495,102.55,102.475,102.535,53240753.0
2006-06-09 14:29:00,102.475,102.535,102.475,102.53,88308005.0
2006-06-09 14:30:00,102.527,102.535,102.525,102.525,19259844.0
2006-06-09 14:31:00,102.525,102.675,102.525,102.552,131351259.0
2006-06-09 14:32:00,102.58,102.598,102.55,102.575,89801626.0
2006-06-09 14:33:00,102.565,102.65,102.55,102.58,42096749.0
2006-06-09 14:34:00,102.575,102.69,102.557,102.66,59119016.0
2006-06-09 14:35:00,102.68,102.71,102.632,102.632,37549767.0
2006-06-09 14:36:00,102.64,102.648,102.6,102.638,34467850.0
2006-06-09 14:37:00,102.637,102.675,102.61,102.643,149184293.0
2006-06-09 14:38:00,102.64,102.65,102.59,102.6,87527048.0
2006-06-09 14:39:00,102.6,102.64,102.59,102.64,239840177.0
2006-06-09 14:40:00,102.637,102.68,102.615,102.68,188111749.0
2006-06-09 14:41:00,102.67,102.67,102.605,102.645,106232770.0
2006-06-09 14:42:00,102.643,102.643,102.59,102.605,98744861.0
2006-06-09 14:43:00,102.605,102.643,102.547,102.6,105293114.0
2006-06-09 14:44:00,102.595,102.613,102.565,102.61,55818321.0
2006-06-09 14:45:00,102.603,102.633,102.57,102.595,51120063.0
2006-06-09 14:46:00,102.59,102.645,102.59,102.605,69458524.0
2006-06-09 14:47:00,102.615,102.615,102.55,102.605,183541614.0
2006-06-09 14:48:00,102.585,102.62,102.585,102.62,18338215.0
2006-06-09 14:49:00,102.607,102.673,102.585,102.65,167792141.0
2006-06-09 14:50:00,102.66,102.815,102.66,102.787,124726598.0
2006-06-09 14:51:00,102.785,102.845,102.765,102.845,30688219.0
2006-06-09 14:52:00,102.85,102.94,102.85,102.905,288376523.0
2006-06-09 14:53:00,102.91,102.975,102.9,102.935,108801332.0
2006-06-09 14:54:00,102.925,102.955,102.89,102.895,27115295.0
2006-06-09 14:55:00,102.895,102.94,102.88,102.925,101304560.0
2006-06-09 14:56:00,102.93,102.945,102.857,102.857,10683266.0
2006-06-09 14:57:00,102.867,102.908,102.843,102.908,58384537.0
2006-06-09 14:58:00,102.91,102.91,102.86,102.868,134227571.0
2006-06-09 14:59:00,102.878,102.918,102.878,102.89,39497409.0
2006-06-09 15:00:00,102.91,102.955,102.89,102.922,91327343.0
2006-06-09 15:01:00,102.945,102.97,102.918,102.97,296119890.0
2006-06-09 15:02:00,102.975,103.027,102.955,103.013,213753650.0
2006-06-09 15:03:00,103.015,103.043,102.977,103.01,144242680.0
2006-06-09 15:04:00,103.023,103.023,102.955,102.97,106411584.0
2006-06-09 15:05:00,102.975,102.99,102.93,102.955,70632129.0
2006-06-09 15:06:00,102.96,102.985,102.915,102.94,40875655.0
2006-06-09 15:07:00,102.95,102.95,102.82,102.93,6941640.0
2006-06-09 15:08:00,102.935,102.935,102.88,102.9,37276654.0
2006-06-09 15:09:00,102.88,102.92,102.845,102.89,118480977.0
2006-06-09 15:10:00,102.89,102.91,102.875,102.89,35583580.0
2006-06-09 15:11:00,102.9,102.92,102.885,102.895,23529768.0
2006-06-09 15:12:00,102.885,102.9,102.828,102.873,89390013.0
2006-06-09 15:13:00,102.875,102.892,102.875,102.892,56561307.0
2006-06-09 15:14:00,102.895,102.905,102.843,102.845,66225901.0
2006-06-09 15:15:00,102.845,102.915,102.845,102.875,108121389.0
2006-06-09 15:16:00,102.88,102.895,102.818,102.818,40758131.0
2006-06-09 15:17:00,102.775,102.85,102.775,102.82,130050506.0
2006-06-09 15:18:00,102.815,102.875,102.815,102.855,147850584.0
2006-06-09 15:19:00,102.845,102.904,102.845,102.9,59679235.0
2006-06-09 15:20:00,102.9,102.9,102.855,102.865,35599351.0
2006-06-09 15:21:00,102.86,102.86,102.79,102.83,86408533.0
2006-06-09 15:22:00,102.82,102.865,102.81,102.865,16602954.0
2006-06-09 15:23:00,102.875,102.875,102.813,102.813,71967077.0
2006-06-09 15:24:00,102.83,102.83,102.79,102.79,46489678.0
2006-06-09 15:25:00,102.783,102.795,102.725,102.75,48502721.0
2006-06-09 15:26:00,102.75,102.757,102.707,102.755,172345452.0
2006-06-09 15:27:00,102.735,102.761,102.735,102.76,64218524.0
2006-06-09 15:28:00,102.765,102.765,102.662,102.713,139371534.0
2006-06-09 15:29:00,102.715,102.715,102.628,102.665,29287176.0
2006-06-09 15:30:00,102.67,102.735,102.62,102.675,21527540.0
2006-06-09 15:31:00,102.673,102.74,102.673,102.705,54566996.0
2006-06-09 15:32:00,102.7,102.715,102.64,102.655,64259048.0
2006-06-09 15:33:00,102.655,102.695,102.655,102.683,29173369.0
2006-06-09 15:34:00,102.677,102.7,102.66,102.685,32623138.0
2006-06-09 15:35:00,102.675,102.725,102.663,102.71,92234978.0
2006-06-09 15:36:00,102.703,102.715,102.68,102.713,57136091.0
2006-06-09 15:37:00,102.715,102.76,102.715,102.743,88739417.0
2006-06-09 15:38:00,102.75,102.75,102.635,102.725,5762595.0
2006-06-09 15:39:00,102.715,102.775,102.715,102.775,89688082.0
2006-06-09 15:40:00,102.78,102.78,102.725,102.73,47598411.0
2006-06-09 15:41:00,102.74,102.75,102.705,102.75,32716138.0
2006-06-09 15:42:00,102.757,102.775,102.722,102.745,84409572.0
2006-06-09 15:43:00,102.758,102.78,102.735,102.74,20782886.0
2006-06-09 15:44:00,102.745,102.79,102.735,102.775,44413886.0
2006-06-09 15:45:00,102.76,102.8,102.76,102.77,133094600.0
2006-06-09 15:46:00,102.772,102.79,102.743,102.79,89234576.0
2006-06-09 15:47:00,102.8,102.815,102.775,102.79,149063385.0
2006-06-09 15:48:00,102.788,102.788,102.765,102.78,35918239.0
2006-06-09 15:49:00,102.773,102.802,102.765,102.765,113271029.0
2006-06-09 15:50:00,102.763,102.785,102.763,102.785,99835305.0
2006-06-09 15:51:00,102.785,102.804,102.78,102.79,10793147.0
2006-06-09 15:52:00,102.8,102.82,102.794,102.82,182497759.0
2006-06-09 15:53:00,102.8,102.812,102.75,102.78,137349074.0
2006-06-09 15:54:00,102.78,102.78,102.719,102.757,48072278.0
2006-06-09 15:55:00,102.755,102.78,102.753,102.753,95910473.0
2006-06-09 15:56:00,102.755,102.765,102.735,102.76,90438370.0
2006-06-09 15:57:00,102.76,102.801,102.75,102.8,96796716.0
2006-06-09 15:58:00,102.787,102.82,102.76,102.775,37330689.0
2006-06-09 15:59:00,102.773,102.805,102.718,102.75,174556755.0
2006-06-09 16:00:00,102.743,102.77,102.705,102.76,84311913.0
2006-06-09 16:01:00,102.758,102.765,102.73,102.73,130484836.0
2006-06-09 16:02:00,102.735,102.762,102.735,102.762,56493443.0
2006-06-09 16:03:00,102.762,102.785,102.76,102.77,120521750.0
2006-06-09 16:04:00,102.753,102.753,102.65,102.66,136364907.0
2006-06-09 16:05:00,102.65,102.7,102.65,102.667,65681057.0
2006-06-09 16:06:00,102.66,102.675,102.63,102.66,70091306.0
2006-06-09 16:07:00,102.653,102.68,102.65,102.663,100535310.0
2006-06-09 16:08:00,102.67,102.695,102.655,102.675,25747875.0
2006-06-09 16:09:00,102.68,102.69,102.645,102.645,14586322.0
2006-06-09 16:10:00,102.65,102.685,102.625,102.625,33654756.0
2006-06-09 16:11:00,102.62,102.623,102.55,102.55,31032833.0
2006-06-09 16:12:00,102.56,102.58,102.53,102.545,59385718.0
2006-06-09 16:13:00,102.535,102.605,102.521,102.57,129151820.0
2006-06-09 16:14:00,102.575,102.602,102.55,102.59,56728934.0
2006-06-09 16:15:00,102.6,102.6,102.55,102.58,17199821.0
2006-06-09 16:16:00,102.57,102.603,102.543,102.6,97725692.0
2006-06-09 16:17:00,102.6,102.61,102.552,102.61,54652528.0
2006-06-09 16:18:00,102.603,102.62,102.575,102.61,158011267.0
2006-06-09 16:19:00,102.615,102.635,102.6,102.635,79044863.0
2006-06-09 16:20:00,102.64,102.66,102.615,102.66,75761907.0
2006-06-09 16:21:00,102.65,102.675,102.63,102.637,75915032.0
2006-06-09 16:22:00,102.637,102.665,102.61,102.64,81236796.0
2006-06-09 16:23:00,102.64,102.66,102.63,102.642,80370826.0
2006-06-09 16:24:00,102.645,102.645,102.63,102.642,63974872.0
2006-06-09 16:25:00,102.645,102.655,102.59,102.645,28715177.0
2006-06-09 16:26:00,102.647,102.681,102.647,102.68,60418807.0
2006-06-09 16:27:00,102.65,102.745,102.65,102.745,20759355.0
2006-06-09 16:28:00,102.75,102.755,102.683,102.712,72938045.0
2006-06-09 16:29:00,102.713,102.748,102.705,102.74,110585610.0
2006-06-09 16:30:00,102.73,102.73,102.675,102.675,121714585.0
2006-06-09 16:31:00,102.72,102.747,102.715,102.715,37214814.0
2006-06-09 16:32:00,102.715,102.72,102.685,102.685,86887827.0
2006-06-09 16:33:00,102.69,102.69,102.63,102.66,41371235.0
2006-06-09 16:34:00,102.66,102.66,102.603,102.618,52732230.0
2006-06-09 16:35:00,102.63,102.65,102.628,102.635,61123385.0
2006-06-09 16:36:00,102.63,102.65,102.625,102.65,71398161.0
2006-06-09 16:37:00,102.65,102.675,102.63,102.675,35970646.0
2006-06-09 16:38:00,102.675,102.675,102.645,102.645,52734210.0
2006-06-09 16:39:00,102.64,102.66,102.6,102.647,74249820.0
2006-06-09 16:40:00,102.65,102.695,102.65,102.695,64175263.0
2006-06-09 16:41:00,102.688,102.725,102.66,102.725,63116709.0
2006-06-09 16:42:00,102.72,102.735,102.71,102.72,38243549.0
2006-06-09 16:43:00,102.73,102.73,102.692,102.697,92213553.0
2006-06-09 16:44:00,102.705,102.755,102.693,102.735,192599745.0
2006-06-09 16:45:00,102.745,102.745,102.71,102.74,102868780.0
2006-06-09 16:46:00,102.745,102.765,102.713,102.72,28960510.0
2006-06-09 16:47:00,102.725,102.75,102.71,102.72,56403646.0
2006-06-09 16:48:00,102.7,102.726,102.7,102.703,52112529.0
2006-06-09 16:49:00,102.71,102.79,102.71,102.79,90541533.0
2006-06-09 16:50:00,102.79,102.84,102.78,102.78,56847289.0
2006-06-09 16:51:00,102.775,102.783,102.745,102.745,31108611.0
2006-06-09 16:52:00,102.74,102.77,102.74,102.753,90430678.0
2006-06-09 16:53:00,102.755,102.77,102.735,102.735,35693761.0
2006-06-09 16:54:00,102.75,102.775,102.75,102.775,198808315.0
2006-06-09 16:55:00,102.777,102.777,102.75,102.77,134127623.0
2006-06-09 16:56:00,102.77,102.845,102.77,102.812,53172103.0
2006-06-09 16:57:00,102.81,102.81,102.76,102.783,55081251.0
2006-06-09 16:58:00,102.788,102.788,102.74,102.75,129550909.0
2006-06-09 16:59:00,102.75,102.835,102.745,102.825,114447476.0
2006-06-09 17:00:00,102.825,102.84,102.79,102.805,66343553.0
2006-06-09 17:01:00,102.792,102.815,102.77,102.785,33208097.0
2006-06-09 17:02:00,102.79,102.805,102.762,102.783,33691401.0
2006-06-09 17:03:00,102.785,102.785,102.745,102.745,110557488.0
2006-06-09 17:04:00,102.75,102.78,102.723,102.723,29779478.0
2006-06-09 17:05:00,102.73,102.752,102.72,102.725,193828764.0
2006-06-09 17:06:00,102.735,102.77,102.735,102.77,44484116.0
2006-06-09 17:07:00,102.755,102.767,102.735,102.767,32480189.0
2006-06-09 17:08:00,102.773,102.797,102.77,102.775,66571267.0
2006-06-09 17:09:00,102.775,102.784,102.75,102.75,23749301.0
2006-06-09 17:10:00,102.755,102.825,102.755,102.79,166677574.0
2006-06-09 17:11:00,102.79,102.805,102.774,102.805,89596195.0
2006-06-09 17:12:00,102.797,102.815,102.797,102.805,89436561.0
2006-06-09 17:13:00,102.798,102.805,102.76,102.79,65718762.0
2006-06-09 17:14:00,102.785,102.8,102.755,102.775,16050711.0
2006-06-09 17:15:00,102.77,102.783,102.765,102.765,39793514.0
2006-06-09 17:16:00,102.77,102.775,102.755,102.775,34408463.0
2006-06-09 17:17:00,102.775,102.8,102.775,102.78,30905577.0
2006-06-09 17:18:00,102.787,102.8,102.765,102.78,154765602.0
2006-06-09 17:19:00,102.777,102.777,102.755,102.755,73510175.0
2006-06-09 17:20:00,102.77,102.81,102.75,102.76,35597348.0
2006-06-09 17:21:00,102.76,102.78,102.72,102.74,126885995.0
2006-06-09 17:22:00,102.72,102.77,102.72,102.73,25113997.0
2006-06-09 17:23:00,102.73,102.77,102.727,102.77,139473252.0
2006-06-09 17:24:00,102.772,102.79,102.73,102.755,22480993.0
2006-06-09 17:25:00,102.74,102.77,102.735,102.765,103699137.0
2006-06-09 17:26:00,102.775,102.775,102.715,102.715,37907654.0
2006-06-09 17:27:00,102.722,102.74,102.677,102.72,109006663.0
2006-06-09 17:28:00,102.71,102.71,102.67,102.695,93967466.0
2006-06-09 17:29:00,102.67,102.685,102.65,102.685,96264440.0
2006-06-09 17:30:00,102.69,102.703,102.67,102.695,64004557.0
2006-06-09 17:31:00,102.693,102.717,102.667,102.667,161806494.0
2006-06-09 17:32:00,102.675,102.705,102.675,102.68,41852254.0
2006-06-09 17:33:00,102.685,102.702,102.679,102.68,35137314.0
2006-06-09 17:34:00,102.673,102.73,102.673,102.715,32636469.0
2006-06-09 17:35:00,102.715,102.715,102.7,102.705,347019841.0
2006-06-09 17:36:00,102.702,102.702,102.66,102.66,87279838.0
2006-06-09 17:37:00,102.66,102.74,102.66,102.71,52889899.0
2006-06-09 17:38:00,102.7,102.727,102.7,102.715,69786978.0
2006-06-09 17:39:00,102.715,102.745,102.715,102.745,31720141.0
2006-06-09 17:40:00,102.73,102.76,102.72,102.733,52114407.0
2006-06-09 17:41:00,102.735,102.775,102.717,102.742,240091162.0
2006-06-09 17:42:00,102.75,102.75,102.707,102.715,104984412.0
2006-06-09 17:43:00,102.72,102.724,102.715,102.715,35947386.0
2006-06-09 17:44:00,102.71,102.735,102.71,102.727,87410724.0
2006-06-09 17:45:00,102.72,102.732,102.72,102.72,42279844.0
2006-06-09 17:46:00,102.72,102.74,102.72,102.73,37672419.0
2006-06-09 17:47:00,102.725,102.753,102.725,102.753,32028362.0
2006-06-09 17:48:00,102.752,102.82,102.752,102.82,26377653.0
2006-06-09 17:49:00,102.83,102.83,102.79,102.79,60369559.0
2006-06-09 17:50:00,102.79,102.79,102.76,102.765,38342153.0
2006-06-09 17:51:00,102.77,102.785,102.75,102.775,47897018.0
2006-06-09 17:52:00,102.773,102.8,102.765,102.775,104146219.0
2006-06-09 17:53:00,102.78,102.79,102.773,102.778,29616668.0
2006-06-09 17:54:00,102.78,102.78,102.755,102.755,307096490.0
2006-06-09 17:55:00,102.755,102.755,102.727,102.727,74508357.0
2006-06-09 17:56:00,102.735,102.76,102.689,102.745,88246573.0
2006-06-09 17:57:00,102.75,102.76,102.712,102.725,36308540.0
2006-06-09 17:58:00,102.72,102.745,102.72,102.735,204379088.0
2006-06-09 17:59:00,102.73,102.85,102.73,102.825,130566159.0
2006-06-09 18:00:00,102.825,102.865,102.825,102.865,38233413.0
2006-06-09 18:01:00,102.855,102.865,102.825,102.825,44713612.0
2006-06-09 18:02:00,102.817,102.825,102.795,102.813,98265263.0
2006-06-09 18:03:00,102.815,102.835,102.815,102.835,30998242.0
2006-06-09 18:04:00,102.84,102.84,102.81,102.81,14498049.0
2006-06-09 18:05:00,102.79,102.825,102.79,102.8,44720275.0
2006-06-09 18:06:00,102.79,102.805,102.785,102.803,56565953.0
2006-06-09 18:07:00,102.755,102.855,102.755,102.845,5960254.0
2006-06-09 18:08:00,102.845,102.855,102.825,102.838,54341621.0
2006-06-09 18:09:00,102.85,102.853,102.83,102.835,44227860.0
2006-06-09 18:10:00,102.835,102.854,102.805,102.84,51282719.0
2006-06-09 18:11:00,102.84,102.85,102.815,102.84,107018890.0
2006-06-09 18:12:00,102.84,102.84,102.78,102.84,183228166.0
2006-06-09 18:13:00,102.845,102.852,102.839,102.84,133015957.0
2006-06-09 18:14:00,102.842,102.86,102.823,102.823,53035789.0
2006-06-09 18:15:00,102.835,102.838,102.824,102.835,36340677.0
2006-06-09 18:16:00,102.835,102.85,102.83,102.835,39387284.0
2006-06-09 18:17:00,102.83,102.85,102.83,102.85,45684317.0
2006-06-09 18:18:00,102.843,102.867,102.843,102.85,33900687.0
2006-06-09 18:19:00,102.845,102.867,102.845,102.867,79721486.0
2006-06-09 18:20:00,102.86,102.868,102.847,102.86,106409295.0
2006-06-09 18:21:00,102.865,102.883,102.855,102.88,55164783.0
2006-06-09 18:22:00,102.875,102.875,102.867,102.875,503344152.0
2006-06-09 18:23:00,102.867,102.881,102.858,102.875,63273285.0
2006-06-09 18:24:00,102.857,102.876,102.85,102.85,230438397.0
2006-06-09 18:25:00,102.855,102.87,102.84,102.84,77384170.0
2006-06-09 18:26:00,102.845,102.845,102.825,102.825,59374366.0
2006-06-09 18:27:00,102.835,102.835,102.81,102.81,79336063.0
2006-06-09 18:28:00,102.82,102.825,102.818,102.823,62354892.0
2006-06-09 18:29:00,102.835,102.835,102.813,102.825,38101927.0
2006-06-09 18:30:00,102.825,102.825,102.81,102.815,28808376.0
2006-06-09 18:31:00,102.815,102.825,102.815,102.825,20087908.0
2006-06-09 18:32:00,102.83,102.83,102.803,102.805,25915361.0
2006-06-09 18:33:00,102.81,102.818,102.805,102.805,79791389.0
2006-06-09 18:34:00,102.785,102.815,102.785,102.807,39094771.0
2006-06-09 18:35:00,102.805,102.845,102.805,102.83,31809686.0
2006-06-09 18:36:00,102.835,102.838,102.813,102.813,60216089.0
2006-06-09 18:37:00,102.813,102.835,102.813,102.825,26173965.0
2006-06-09 18:38:00,102.825,102.829,102.812,102.82,59699322.0
2006-06-09 18:39:00,102.79,102.83,102.768,102.82,55126477.0
2006-06-09 18:40:00,102.82,102.84,102.815,102.84,69317450.0
2006-06-09 18:41:00,102.833,102.853,102.833,102.84,169556657.0
2006-06-09 18:42:00,102.845,102.849,102.833,102.842,42373104.0
2006-06-09 18:43:00,102.843,102.85,102.842,102.843,126970267.0
2006-06-09 18:44:00,102.845,102.853,102.818,102.84,94887682.0
2006-06-09 18:45:00,102.83,102.849,102.83,102.848,40267873.0
2006-06-09 18:46:00,102.85,102.85,102.82,102.835,136848863.0
2006-06-09 18:47:00,102.835,102.85,102.827,102.85,26807244.0
2006-06-09 18:48:00,102.845,102.855,102.833,102.85,79892895.0
2006-06-09 18:49:00,102.84,102.853,102.84,102.85,91714311.0
2006-06-09 18:50:00,102.84,102.855,102.838,102.855,272018726.0
2006-06-09 18:51:00,102.855,102.862,102.842,102.855,128137594.0
2006-06-09 18:52:00,102.85,102.859,102.843,102.843,33464178.0
2006-06-09 18:53:00,102.85,102.868,102.85,102.855,18712606.0
2006-06-09 18:54:00,102.855,102.855,102.84,102.84,85275347.0
2006-06-09 18:55:00,102.85,102.89,102.85,102.868,28770540.0
2006-06-09 18:56:00,102.875,102.895,102.875,102.895,35125351.0
2006-06-09 18:57:00,102.897,102.916,102.857,102.87,70157749.0
2006-06-09 18:58:00,102.87,102.887,102.87,102.887,74554275.0
2006-06-09 18:59:00,102.89,102.895,102.88,102.88,76983890.0
2006-06-09 19:00:00,102.87,102.885,102.87,102.885,79582255.0
2006-06-09 19:01:00,102.885,102.89,102.873,102.873,21954989.0
2006-06-09 19:02:00,102.87,102.888,102.87,102.88,43218439.0
2006-06-09 19:03:00,102.88,102.882,102.87,102.88,92175778.0
2006-06-09 19:04:00,102.885,102.895,102.885,102.895,70815724.0
2006-06-09 19:05:00,102.89,102.911,102.89,102.905,145249446.0
2006-06-09 19:06:00,102.905,102.917,102.88,102.905,152841724.0
2006-06-09 19:07:00,102.89,102.91,102.882,102.91,76601136.0
2006-06-09 19:08:00,102.91,102.96,102.905,102.96,74048744.0
2006-06-09 19:09:00,102.95,102.95,102.885,102.885,103365676.0
2006-06-09 19:10:00,102.93,102.93,102.891,102.895,57459363.0
2006-06-09 19:11:00,102.895,102.92,102.89,102.89,26501773.0
2006-06-09 19:12:00,102.885,102.918,102.885,102.918,508379965.0
2006-06-09 19:13:00,102.915,102.925,102.915,102.925,59727063.0
2006-06-09 19:14:00,102.93,102.93,102.908,102.915,119877113.0
2006-06-09 19:15:00,102.917,102.917,102.905,102.915,125959771.0
2006-06-09 19:16:00,102.915,102.93,102.913,102.93,96704658.0
2006-06-09 19:17:00,102.925,102.938,102.915,102.938,40750026.0
2006-06-09 19:18:00,102.945,102.95,102.925,102.925,111595690.0
2006-06-09 19:19:00,102.93,102.93,102.92,102.93,64793247.0
2006-06-09 19:20:00,102.925,102.93,102.885,102.93,73653939.0
2006-06-09 19:21:00,102.917,102.93,102.917,102.918,147458212.0
2006-06-09 19:22:00,102.925,102.935,102.915,102.935,58735400.0
2006-06-09 19:23:00,102.93,102.939,102.925,102.925,50186274.0
2006-06-09 19:24:00,102.922,102.922,102.89,102.895,56147078.0
2006-06-09 19:25:00,102.87,102.883,102.867,102.877,91225856.0
2006-06-09 19:26:00,102.895,102.907,102.89,102.89,44657400.0
2006-06-09 19:27:00,102.89,102.906,102.89,102.895,133382657.0
2006-06-09 19:28:00,102.895,102.905,102.88,102.88,58565077.0
2006-06-09 19:29:00,102.883,102.905,102.883,102.9,58046132.0
2006-06-09 19:30:00,102.89,102.905,102.89,102.895,12497547.0
2006-06-09 19:31:00,102.89,102.918,102.89,102.918,150128342.0
2006-06-09 19:32:00,102.91,102.915,102.893,102.915,84561340.0
2006-06-09 19:33:00,102.905,102.916,102.902,102.905,227706790.0
2006-06-09 19:34:00,102.905,102.905,102.88,102.88,105045432.0
2006-06-09 19:35:00,102.885,102.885,102.873,102.88,14134463.0
2006-06-09 19:36:00,102.88,102.88,102.866,102.87,84073846.0
2006-06-09 19:37:00,102.865,102.885,102.865,102.875,67194752.0
2006-06-09 19:38:00,102.875,102.885,102.835,102.88,345409618.0
2006-06-09 19:39:00,102.865,102.88,102.865,102.872,38130106.0
2006-06-09 19:40:00,102.88,102.88,102.87,102.88,165494670.0
2006-06-09 19:41:00,102.88,102.88,102.835,102.835,43721565.0
2006-06-09 19:42:00,102.88,102.918,102.88,102.905,95207671.0
2006-06-09 19:43:00,102.905,102.905,102.88,102.89,206545611.0
2006-06-09 19:44:00,102.895,102.907,102.883,102.883,31779182.0
2006-06-09 19:45:00,102.885,102.89,102.883,102.885,27617666.0
2006-06-09 19:46:00,102.885,102.887,102.854,102.875,26302167.0
2006-06-09 19:47:00,102.87,102.885,102.87,102.885,48880872.0
2006-06-09 19:48:00,102.88,102.896,102.872,102.895,73893109.0
2006-06-09 19:49:00,102.895,102.91,102.89,102.91,20608621.0
2006-06-09 19:50:00,102.9,102.918,102.892,102.892,68879678.0
2006-06-09 19:51:00,102.905,102.909,102.888,102.905,72561422.0
2006-06-09 19:52:00,102.903,102.913,102.89,102.89,26125183.0
2006-06-09 19:53:00,102.9,102.945,102.9,102.927,21892486.0
2006-06-09 19:54:00,102.925,102.935,102.915,102.915,38411853.0
2006-06-09 19:55:00,102.92,102.935,102.904,102.915,53823590.0
2006-06-09 19:56:00,102.92,102.92,102.893,102.91,39095413.0
2006-06-09 19:57:00,102.9,102.938,102.866,102.925,67566334.0
2006-06-09 19:58:00,102.93,102.93,102.91,102.92,53919492.0
2006-06-09 19:59:00,102.91,102.96,102.91,102.96,68062058.0
2006-06-09 20:00:00,102.955,102.98,102.942,102.98,98454946.0
2006-06-09 20:01:00,102.975,103.0,102.916,102.99,193004759.0
2006-06-09 20:02:00,102.983,102.983,102.95,102.97,50939160.0
2006-06-09 20:03:00,102.965,102.965,102.945,102.955,120756911.0
2006-06-09 20:04:00,102.95,102.954,102.9,102.94,28084475.0
2006-06-09 20:05:00,102.94,103.01,102.94,102.96,69961760.0
2006-06-09 20:06:00,102.963,102.963,102.95,102.96,76267418.0
2006-06-09 20:07:00,102.955,103.003,102.955,103.0,80059979.0
2006-06-09 20:08:00,102.988,103.003,102.97,102.97,36630493.0
2006-06-09 20:09:00,102.965,103.0,102.96,102.98,59032870.0
2006-06-09 20:10:00,102.983,102.984,102.963,102.963,92983741.0
2006-06-09 20:11:00,102.968,102.97,102.948,102.97,67007452.0
2006-06-09 20:12:00,102.963,102.981,102.961,102.977,76657843.0
2006-06-09 20:13:00,102.975,102.976,102.968,102.975,100315428.0
2006-06-09 20:14:00,102.93,103.01,102.93,102.962,47668478.0
2006-06-09 20:15:00,102.955,102.973,102.955,102.965,54842122.0
2006-06-09 20:16:00,102.97,102.97,102.924,102.95,66163485.0
2006-06-09 20:17:00,102.95,102.95,102.905,102.95,35989627.0
2006-06-09 20:18:00,102.95,102.95,102.925,102.93,83913011.0
2006-06-09 20:19:00,102.94,102.94,102.922,102.925,89867241.0
2006-06-09 20:20:00,102.925,102.94,102.92,102.92,136147758.0
2006-06-09 20:21:00,102.92,102.965,102.92,102.965,84104615.0
2006-06-09 20:22:00,102.965,102.965,102.94,102.94,200591889.0
2006-06-09 20:23:00,102.95,102.95,102.942,102.945,25558071.0
2006-06-09 20:24:00,102.945,102.955,102.94,102.94,55607111.0
2006-06-09 20:25:00,102.94,102.97,102.94,102.95,84957003.0
2006-06-09 20:26:00,102.952,102.98,102.952,102.965,25897913.0
2006-06-09 20:27:00,102.965,102.965,102.95,102.95,85754191.0
2006-06-09 20:28:00,102.953,102.96,102.95,102.955,133160466.0
2006-06-09 20:29:00,102.95,102.961,102.95,102.96,35337274.0
2006-06-09 20:30:00,102.965,102.983,102.948,102.948,14270239.0
2006-06-09 20:31:00,102.955,102.956,102.941,102.947,32505744.0
2006-06-09 20:32:00,102.938,102.968,102.938,102.945,156902868.0
2006-06-09 20:33:00,102.943,102.957,102.943,102.95,40029318.0
2006-06-09 20:34:00,102.958,102.972,102.945,102.96,75728592.0
2006-06-09 20:35:00,102.95,102.955,102.945,102.945,78831057.0
2006-06-09 20:36:00,102.95,102.958,102.943,102.955,20235062.0
2006-06-09 20:37:00,102.96,102.96,102.94,102.96,14767293.0
2006-06-09 20:38:00,102.96,102.983,102.96,102.96,78451633.0
2006-06-09 20:39:00,102.965,102.965,102.945,102.945,38344697.0
2006-06-09 20:40:00,102.943,102.959,102.94,102.94,35546738.0
2006-06-09 20:41:00,102.94,102.94,102.93,102.938,77160881.0
2006-06-09 20:42:00,102.935,102.95,102.93,102.95,26530108.0
2006-06-09 20:43:00,102.95,102.95,102.93,102.945,93825202.0
2006-06-09 20:44:00,102.947,102.969,102.942,102.942,52837197.0
2006-06-09 20:45:00,102.96,102.969,102.952,102.965,16094001.0
2006-06-09 20:46:00,102.955,102.97,102.917,102.955,41668167.0
2006-06-09 20:47:00,102.96,102.975,102.96,102.96,178527554.0
2006-06-09 20:48:00,102.97,103.002,102.97,103.002,107922090.0
2006-06-09 20:49:00,103.005,103.008,102.985,103.0,63030467.0
2006-06-09 20:50:00,102.99,103.01,102.975,103.01,32825003.0
2006-06-09 20:51:00,103.01,103.01,102.989,102.993,64394750.0
2006-06-09 20:52:00,102.99,103.048,102.99,103.048,184101728.0
2006-06-09 20:53:00,103.045,103.045,103.02,103.03,31601969.0
2006-06-09 20:54:00,103.023,103.04,103.02,103.04,94561933.0
2006-06-09 20:55:00,103.04,103.04,103.016,103.018,30187350.0
2006-06-09 20:56:00,103.015,103.017,103.003,103.007,83971995.0
2006-06-09 20:57:00,103.02,103.022,103.0,103.0,170188964.0
2006-06-09 20:58:00,103.01,103.02,102.985,103.0,68957863.0
2006-06-09 20:59:00,103.015,103.015,102.975,102.995,32360931.0
2006-06-09 21:00:00,103.0,103.01,102.96,102.97,30483567.0
2006-06-09 21:01:00,102.975,102.985,102.975,102.975,91450546.0
2006-06-09 21:02:00,102.965,102.995,102.965,102.98,150945348.0
2006-06-09 21:03:00,102.975,102.99,102.965,102.99,58318036.0
2006-06-09 21:04:00,102.983,103.011,102.983,102.99,75822001.0
2006-06-09 21:05:00,102.993,103.004,102.99,103.0,27118094.0
2006-06-09 21:06:00,103.0,103.0,102.988,102.99,21812951.0
2006-06-09 21:07:00,103.0,103.005,102.975,102.995,81308656.0
2006-06-09 21:08:00,102.99,103.0,102.987,102.997,105592882.0
2006-06-09 21:09:00,102.987,103.003,102.987,102.99,186348885.0
2006-06-09 21:10:00,102.98,103.006,102.977,102.985,48334091.0
2006-06-09 21:11:00,102.99,103.006,102.99,102.99,34486738.0
2006-06-09 21:12:00,102.99,103.007,102.955,102.99,35436877.0
2006-06-09 21:13:00,102.99,102.994,102.965,102.97,100760655.0
2006-06-09 21:14:00,102.972,102.978,102.953,102.953,119447095.0
2006-06-09 21:15:00,102.96,102.96,102.945,102.96,36496353.0
2006-06-09 21:16:00,102.96,102.96,102.937,102.94,182751870.0
2006-06-09 21:17:00,102.945,102.96,102.935,102.945,42638819.0
2006-06-09 21:18:00,102.94,102.96,102.94,102.955,47040478.0
2006-06-09 21:19:00,102.955,102.955,102.933,102.94,71793351.0
2006-06-09 21:20:00,102.932,102.943,102.929,102.94,16582826.0
2006-06-09 21:21:00,102.94,102.94,102.905,102.925,132232155.0
2006-06-09 21:22:00,102.925,102.935,102.925,102.925,45033576.0
2006-06-09 21:23:00,102.925,102.93,102.923,102.925,97497901.0
2006-06-09 21:24:00,102.93,102.93,102.9,102.905,29963079.0
2006-06-09 21:25:00,102.905,102.905,102.892,102.895,49349138.0
2006-06-09 21:26:00,102.895,102.895,102.88,102.88,96011695.0
2006-06-09 21:27:00,102.89,102.91,102.87,102.888,133916388.0
2006-06-09 21:28:00,102.89,102.91,102.86,102.88,62063712.0
2006-06-09 21:29:00,102.865,102.87,102.83,102.85,85214346.0
2006-06-09 21:30:00,102.853,102.89,102.853,102.89,21076851.0
2006-06-09 21:31:00,102.89,102.905,102.88,102.905,51493140.0
2006-06-09 21:32:00,102.9,102.935,102.877,102.927,51382778.0
2006-06-09 21:33:00,102.9,102.942,102.9,102.907,57997334.0
2006-06-09 21:34:00,102.915,102.915,102.862,102.915,190455589.0
2006-06-09 21:35:00,102.915,102.935,102.915,102.915,50072517.0
2006-06-09 21:36:00,102.91,102.92,102.91,102.92,168363167.0
2006-06-09 21:37:00,102.913,102.92,102.907,102.92,161934955.0
2006-06-09 21:38:00,102.93,102.938,102.912,102.915,93049187.0
2006-06-09 21:39:00,102.915,102.915,102.905,102.908,80163968.0
2006-06-09 21:40:00,102.91,102.931,102.9,102.9,107517123.0
2006-06-09 21:41:00,102.903,102.93,102.903,102.908,295050215.0
2006-06-09 21:42:00,102.92,102.925,102.916,102.925,100623552.0
2006-06-09 21:43:00,102.925,102.925,102.907,102.91,54138130.0
2006-06-09 21:44:00,102.91,102.94,102.91,102.925,51100791.0
2006-06-09 21:45:00,102.923,102.99,102.915,102.99,157296271.0
2006-06-09 21:46:00,103.0,103.015,102.962,102.98,26906974.0
2006-06-09 21:47:00,102.97,103.009,102.97,103.0,136672990.0
2006-06-09 21:48:00,103.005,103.038,103.005,103.02,56917486.0
2006-06-09 21:49:00,103.02,103.04,103.01,103.025,25330092.0
2006-06-09 21:50:00,103.023,103.029,103.013,103.028,117521379.0
2006-06-09 21:51:00,103.028,103.036,103.007,103.007,60988108.0
2006-06-09 21:52:00,103.02,103.045,103.02,103.033,52724873.0
2006-06-09 21:53:00,103.033,103.04,103.01,103.04,37839433.0
2006-06-09 21:54:00,103.035,103.035,103.005,103.005,125832476.0
2006-06-09 21:55:00,103.01,103.01,102.988,102.995,79415394.0
2006-06-09 21:56:00,102.992,103.03,102.992,103.013,133364666.0
2006-06-09 21:57:00,103.018,103.037,103.018,103.035,183962119.0
2006-06-09 21:58:00,103.035,103.075,103.035,103.075,57819151.0
2006-06-09 21:59:00,103.07,103.07,103.02,103.065,88756348.0
2006-06-09 22:00:00,103.053,103.059,103.02,103.035,118910670.0
2006-06-09 22:01:00,103.045,103.045,103.014,103.025,80645420.0
2006-06-09 22:02:00,103.03,103.047,102.99,102.995,100557259.0
2006-06-09 22:03:00,103.005,103.005,102.955,102.955,83281652.0
2006-06-09 22:04:00,102.95,102.988,102.95,102.988,293098293.0
2006-06-09 22:05:00,102.983,102.989,102.938,102.98,76436806.0
2006-06-09 22:06:00,102.98,102.994,102.98,102.99,96596759.0
2006-06-09 22:07:00,103.0,103.0,102.98,103.0,157499555.0
2006-06-09 22:08:00,102.992,103.006,102.985,102.985,269242822.0
2006-06-09 22:09:00,102.99,103.01,102.988,102.993,60947270.0
2006-06-09 22:10:00,102.997,103.011,102.992,103.003,29296507.0
2006-06-09 22:11:00,102.998,103.017,102.998,103.015,63003121.0
2006-06-09 22:12:00,103.015,103.02,102.99,102.99,53295795.0
2006-06-09 22:13:00,102.987,103.0,102.978,102.983,35369054.0
2006-06-09 22:14:00,102.99,103.008,102.953,102.993,393069221.0
2006-06-09 22:15:00,103.0,103.0,102.97,102.97,152051267.0
2006-06-09 22:16:00,102.965,102.978,102.962,102.97,88767953.0
2006-06-09 22:17:00,102.965,102.985,102.922,102.985,121888432.0
2006-06-09 22:18:00,102.985,102.99,102.945,102.945,41477636.0
2006-06-09 22:19:00,102.99,102.99,102.97,102.99,149824890.0
2006-06-09 22:20:00,102.99,102.992,102.97,102.98,149166553.0
2006-06-09 22:21:00,102.97,102.985,102.968,102.985,149972587.0
2006-06-09 22:22:00,102.99,102.993,102.969,102.985,46792594.0
2006-06-09 22:23:00,102.985,102.99,102.977,102.988,185797732.0
2006-06-09 22:24:00,102.99,103.0,102.985,102.995,148789471.0
2006-06-09 22:25:00,102.995,103.005,102.99,103.0,102285780.0
2006-06-09 22:26:00,102.998,103.02,102.998,103.02,115658180.0
2006-06-09 22:27:00,103.015,103.016,103.005,103.01,87457112.0
2006-06-09 22:28:00,102.995,103.007,102.97,102.99,118387321.0
2006-06-09 22:29:00,102.985,103.012,102.95,102.99,134644352.0
2006-06-09 22:30:00,102.985,102.999,102.985,102.988,126333127.0
2006-06-09 22:31:00,102.995,102.995,102.982,102.985,41608733.0
2006-06-09 22:32:00,102.985,102.995,102.975,102.99,24660769.0
2006-06-09 22:33:00,102.985,103.005,102.965,102.983,125215241.0
2006-06-09 22:34:00,102.99,102.99,102.975,102.98,46503158.0
2006-06-09 22:35:00,102.975,103.009,102.975,102.985,61588933.0
2006-06-09 22:36:00,102.99,103.0,102.985,103.0,96301098.0
2006-06-09 22:37:00,102.995,103.0,102.987,102.992,350333636.0
2006-06-09 22:38:00,102.99,102.99,102.97,102.98,135445750.0
2006-06-09 22:39:00,102.99,102.993,102.97,102.983,240330494.0
2006-06-09 22:40:00,102.982,103.015,102.982,103.015,67081885.0
2006-06-09 22:41:00,103.015,103.015,102.947,103.015,147494947.0
2006-06-09 22:42:00,103.003,103.022,102.993,102.995,184467524.0
2006-06-09 22:43:00,102.987,103.006,102.987,102.995,287603495.0
2006-06-09 22:44:00,102.985,103.002,102.985,102.99,81224665.0
2006-06-09 22:45:00,102.995,103.01,102.945,102.985,97792146.0
2006-06-09 22:46:00,102.99,102.995,102.977,102.977,71731364.0
2006-06-09 22:47:00,102.98,102.98,102.961,102.962,106757313.0
2006-06-09 22:48:00,102.97,102.98,102.965,102.965,58097297.0
2006-06-09 22:49:00,102.97,102.978,102.95,102.96,275009024.0
2006-06-09 22:50:00,102.96,102.965,102.943,102.95,21777578.0
2006-06-09 22:51:00,102.96,102.96,102.943,102.95,59829578.0
2006-06-09 22:52:00,102.94,102.95,102.935,102.945,93537385.0
2006-06-09 22:53:00,102.935,102.953,102.935,102.935,65065401.0
2006-06-09 22:54:00,102.935,102.935,102.92,102.935,272568929.0
2006-06-09 22:55:00,102.94,102.94,102.91,102.933,89930041.0
2006-06-09 22:56:00,102.94,102.956,102.94,102.945,217815804.0
2006-06-09 22:57:00,102.94,102.955,102.92,102.95,174388830.0
2006-06-09 22:58:00,102.94,102.985,102.94,102.985,295247353.0
2006-06-09 22:59:00,102.99,102.99,102.921,102.963,151013566.0
2006-06-11 23:00:00,102.963,102.975,102.96,102.965,31878818.0
2006-06-11 23:01:00,102.963,102.965,102.963,102.965,43773960.0
2006-06-11 23:02:00,102.965,102.967,102.965,102.967,8837933.0
2006-06-11 23:03:00,102.97,102.97,102.96,102.96,15780486.0
2006-06-11 23:04:00,102.963,102.97,102.958,102.97,59192014.0
2006-06-11 23:05:00,102.965,102.97,102.96,102.97,30879241.0
2006-06-11 23:06:00,102.96,102.97,102.96,102.97,12993940.0
2006-06-11 23:07:00,102.97,102.97,102.94,102.962,95426656.0
2006-06-11 23:08:00,102.97,102.97,102.962,102.962,54549260.0
2006-06-11 23:09:00,102.962,102.975,102.962,102.975,29705037.0
2006-06-11 23:10:00,102.97,102.975,102.965,102.975,18383491.0
2006-06-11 23:11:00,102.965,102.965,102.965,102.965,8947116.0
2006-06-11 23:12:00,102.96,102.97,102.957,102.97,26323426.0
2006-06-11 23:13:00,102.962,102.975,102.962,102.965,5525593.0
2006-06-11 23:14:00,102.96,102.97,102.96,102.965,261528840.0
2006-06-11 23:15:00,102.965,102.975,102.96,102.96,27700259.0
2006-06-11 23:16:00,102.965,102.975,102.965,102.965,82785888.0
2006-06-11 23:17:00,102.97,102.97,102.955,102.955,27405973.0
2006-06-11 23:18:00,102.96,102.97,102.96,102.97,7896485.0
2006-06-11 23:19:00,102.965,102.97,102.96,102.97,42240499.0
2006-06-11 23:20:00,102.958,102.958,102.958,102.958,1596312.0
2006-06-11 23:21:00,102.963,102.97,102.957,102.957,57089560.0
2006-06-11 23:22:00,102.957,102.97,102.957,102.965,70112184.0
2006-06-11 23:23:00,102.957,102.975,102.957,102.975,14490313.0
2006-06-11 23:24:00,102.963,102.975,102.957,102.97,17099486.0
2006-06-11 23:25:00,102.965,102.975,102.96,102.96,76407669.0
2006-06-11 23:26:00,102.97,102.975,102.965,102.97,247773380.0
2006-06-11 23:27:00,102.955,102.97,102.955,102.97,16975732.0
2006-06-11 23:28:00,102.97,102.97,102.957,102.957,39260136.0
2006-06-11 23:29:00,102.96,102.97,102.96,102.962,162893619.0
2006-06-11 23:30:00,102.97,102.97,102.96,102.96,65352794.0
2006-06-11 23:31:00,102.955,102.97,102.955,102.965,246460381.0
2006-06-11 23:32:00,102.96,102.97,102.96,102.97,68041683.0
2006-06-11 23:33:00,102.97,102.975,102.955,102.975,53203778.0
2006-06-11 23:34:00,102.955,102.97,102.955,102.97,34138520.0
2006-06-11 23:35:00,102.975,102.975,102.965,102.967,17096924.0
2006-06-11 23:36:00,102.965,102.975,102.96,102.965,77048656.0
2006-06-11 23:37:00,102.965,102.965,102.955,102.965,111025072.0
2006-06-11 23:38:00,102.965,102.97,102.94,102.97,82868599.0
2006-06-11 23:39:00,102.97,102.97,102.96,102.97,118322679.0
2006-06-11 23:40:00,102.965,102.97,102.965,102.965,98967105.0
2006-06-11 23:41:00,102.965,102.97,102.96,102.97,78602082.0
2006-06-11 23:42:00,102.975,102.975,102.958,102.97,94965520.0
2006-06-11 23:43:00,102.965,102.97,102.96,102.97,48692183.0
2006-06-11 23:44:00,102.965,102.97,102.958,102.965,38591399.0
2006-06-11 23:45:00,102.97,102.97,102.96,102.96,69361298.0
2006-06-11 23:46:00,102.965,102.97,102.915,102.97,11458164.0
2006-06-11 23:47:00,102.96,102.975,102.96,102.97,73119586.0
2006-06-11 23:48:00,102.96,102.975,102.957,102.97,161008985.0
2006-06-11 23:49:00,102.965,102.975,102.915,102.97,26828848.0
2006-06-11 23:50:00,102.96,102.975,102.96,102.965,105930163.0
2006-06-11 23:51:00,102.96,102.97,102.955,102.97,69809717.0
2006-06-11 23:52:00,102.963,102.975,102.963,102.965,37970060.0
2006-06-11 23:53:00,102.97,102.97,102.96,102.96,93195043.0
2006-06-11 23:54:00,102.965,102.975,102.957,102.975,75697614.0
2006-06-11 23:55:00,102.965,102.975,102.957,102.97,38905387.0
2006-06-11 23:56:00,102.96,102.975,102.96,102.965,69864518.0
2006-06-11 23:57:00,102.975,102.975,102.957,102.957,61601432.0
2006-06-11 23:58:00,102.965,102.975,102.96,102.97,117128447.0
2006-06-11 23:59:00,102.975,102.975,102.925,102.97,35778503.0
2006-06-12 00:00:00,102.97,102.97,102.958,102.96,76375305.0
2006-06-12 00:01:00,102.965,102.97,102.957,102.965,123335171.0
2006-06-12 00:02:00,102.965,102.97,102.963,102.97,95061165.0
2006-06-12 00:03:00,102.96,102.97,102.957,102.96,121580739.0
2006-06-12 00:04:00,102.97,102.975,102.957,102.967,104872850.0
2006-06-12 00:05:00,102.965,102.97,102.957,102.963,171720158.0
2006-06-12 00:06:00,102.96,102.97,102.96,102.97,46970993.0
2006-06-12 00:07:00,102.963,102.975,102.957,102.96,32445208.0
2006-06-12 00:08:00,102.975,102.975,102.965,102.968,50559535.0
2006-06-12 00:09:00,102.968,102.97,102.962,102.97,41893995.0
2006-06-12 00:10:00,102.96,102.975,102.96,102.967,137994026.0
2006-06-12 00:11:00,102.957,102.97,102.957,102.965,193952180.0
2006-06-12 00:12:00,102.975,102.975,102.96,102.975,70965803.0
2006-06-12 00:13:00,102.97,102.97,102.96,102.97,61482764.0
2006-06-12 00:14:00,102.92,102.965,102.92,102.963,159317229.0
2006-06-12 00:15:00,102.975,102.975,102.957,102.97,109411687.0
2006-06-12 00:16:00,102.97,102.97,102.962,102.965,128329640.0
2006-06-12 00:17:00,102.96,102.97,102.96,102.965,145707395.0
2006-06-12 00:18:00,102.97,102.97,102.96,102.97,39921112.0
2006-06-12 00:19:00,102.965,102.975,102.96,102.965,111406378.0
2006-06-12 00:20:00,102.965,102.97,102.962,102.962,47344168.0
2006-06-12 00:21:00,102.97,102.97,102.958,102.965,55638884.0
2006-06-12 00:22:00,102.975,102.975,102.957,102.97,54621111.0
2006-06-12 00:23:00,102.97,102.97,102.96,102.97,152903584.0
2006-06-12 00:24:00,102.962,102.97,102.957,102.962,84426073.0
2006-06-12 00:25:00,102.97,102.97,102.96,102.97,76854029.0
2006-06-12 00:26:00,102.963,102.975,102.955,102.965,123886486.0
2006-06-12 00:27:00,102.97,102.97,102.96,102.96,110990213.0
2006-06-12 00:28:00,102.965,102.967,102.958,102.958,90880994.0
2006-06-12 00:29:00,102.915,102.965,102.915,102.958,42246099.0
2006-06-12 00:30:00,102.965,102.97,102.96,102.97,22965933.0
2006-06-12 00:31:00,102.965,102.97,102.955,102.97,131413276.0
2006-06-12 00:32:00,102.97,102.97,102.955,102.955,85040842.0
2006-06-12 00:33:00,102.965,102.975,102.96,102.965,44222996.0
2006-06-12 00:34:00,102.965,102.97,102.96,102.96,77441118.0
2006-06-12 00:35:00,102.957,102.975,102.957,102.958,114095153.0
2006-06-12 00:36:00,102.97,102.975,102.965,102.97,20229770.0
2006-06-12 00:37:00,102.957,102.97,102.957,102.97,101561106.0
2006-06-12 00:38:00,102.965,102.975,102.965,102.97,55891611.0
2006-06-12 00:39:00,102.963,102.97,102.963,102.97,40493953.0
2006-06-12 00:40:00,102.97,102.975,102.958,102.962,40269920.0
2006-06-12 00:41:00,102.965,102.97,102.96,102.97,60759456.0
2006-06-12 00:42:00,102.97,102.97,102.962,102.97,37701031.0
2006-06-12 00:43:00,102.962,102.97,102.96,102.965,53767779.0
2006-06-12 00:44:00,102.965,102.97,102.96,102.97,144324859.0
2006-06-12 00:45:00,102.97,102.975,102.96,102.965,67292115.0
2006-06-12 00:46:00,102.975,102.975,102.925,102.96,45995335.0
2006-06-12 00:47:00,102.958,102.975,102.958,102.967,18439888.0
2006-06-12 00:48:00,102.97,102.97,102.955,102.965,55012531.0
2006-06-12 00:49:00,102.957,102.97,102.955,102.955,79288047.0
2006-06-12 00:50:00,102.975,102.975,102.957,102.97,44908600.0
2006-06-12 00:51:00,102.975,102.975,102.965,102.965,14964126.0
2006-06-12 00:52:00,102.962,102.97,102.96,102.97,57963528.0
2006-06-12 00:53:00,102.962,102.975,102.962,102.975,47357411.0
2006-06-12 00:54:00,102.97,102.97,102.96,102.97,110216475.0
2006-06-12 00:55:00,102.965,102.97,102.957,102.97,130619133.0
2006-06-12 00:56:00,102.97,102.97,102.925,102.925,36874383.0
2006-06-12 00:57:00,102.963,102.975,102.96,102.96,83331433.0
2006-06-12 00:58:00,102.965,102.975,102.94,102.975,30699080.0
2006-06-12 00:59:00,102.965,102.973,102.915,102.968,106617296.0
2006-06-12 01:00:00,102.97,102.97,102.963,102.97,110011316.0
2006-06-12 01:01:00,102.962,102.97,102.962,102.97,41795902.0
2006-06-12 01:02:00,102.97,102.97,102.96,102.97,234257001.0
2006-06-12 01:03:00,102.962,102.975,102.957,102.96,179822800.0
2006-06-12 01:04:00,102.968,102.97,102.962,102.965,80000565.0
2006-06-12 01:05:00,102.97,102.975,102.958,102.97,42351743.0
2006-06-12 01:06:00,102.967,102.97,102.957,102.97,97420525.0
2006-06-12 01:07:00,102.965,102.97,102.915,102.96,22440186.0
2006-06-12 01:08:00,102.97,103.19,102.97,103.19,73627437.0
2006-06-12 01:09:00,103.192,103.219,103.192,103.203,193445777.0
2006-06-12 01:10:00,103.205,103.212,103.152,103.19,64415173.0
2006-06-12 01:11:00,103.19,103.19,103.165,103.17,41569646.0
2006-06-12 01:12:00,103.172,103.196,103.17,103.17,16929928.0
2006-06-12 01:13:00,103.165,103.169,103.135,103.135,54718266.0
2006-06-12 01:14:00,103.135,103.135,103.123,103.13,91536601.0
2006-06-12 01:15:00,103.135,103.165,103.135,103.14,68195523.0
2006-06-12 01:16:00,103.14,103.145,103.135,103.145,55287748.0
2006-06-12 01:17:00,103.14,103.2,103.14,103.18,31447840.0
2006-06-12 01:18:00,103.187,103.187,103.15,103.16,142884184.0
2006-06-12 01:19:00,103.155,103.16,103.155,103.16,69212761.0
2006-06-12 01:20:00,103.16,103.165,103.15,103.155,108723499.0
2006-06-12 01:21:00,103.155,103.17,103.146,103.17,55294336.0
2006-06-12 01:22:00,103.17,103.17,103.152,103.155,72647047.0
2006-06-12 01:23:00,103.147,103.16,103.147,103.148,65339861.0
2006-06-12 01:24:00,103.147,103.17,103.144,103.17,69762945.0
2006-06-12 01:25:00,103.165,103.194,103.165,103.17,82519715.0
2006-06-12 01:26:00,103.175,103.181,103.138,103.152,28136466.0
2006-06-12 01:27:00,103.155,103.16,103.15,103.16,98720475.0
2006-06-12 01:28:00,103.15,103.175,103.15,103.16,96380461.0
2006-06-12 01:29:00,103.153,103.206,103.153,103.205,34097521.0
2006-06-12 01:30:00,103.205,103.22,103.185,103.22,71016900.0
2006-06-12 01:31:00,103.218,103.235,103.167,103.235,155612036.0
2006-06-12 01:32:00,103.225,103.227,103.213,103.22,49222442.0
2006-06-12 01:33:00,103.23,103.235,103.207,103.21,82283281.0
2006-06-12 01:34:00,103.21,103.21,103.175,103.21,66961134.0
2006-06-12 01:35:00,103.21,103.21,103.185,103.19,126903104.0
2006-06-12 01:36:00,103.192,103.195,103.19,103.19,80592268.0
2006-06-12 01:37:00,103.19,103.19,103.157,103.167,231210320.0
2006-06-12 01:38:00,103.18,103.18,103.121,103.125,31603491.0
2006-06-12 01:39:00,103.13,103.136,103.105,103.105,56217625.0
2006-06-12 01:40:00,103.103,103.129,103.103,103.118,46621562.0
2006-06-12 01:41:00,103.12,103.12,103.1,103.102,78173213.0
2006-06-12 01:42:00,103.103,103.103,103.097,103.098,63076113.0
2006-06-12 01:43:00,103.1,103.115,103.1,103.115,125779251.0
2006-06-12 01:44:00,103.115,103.13,103.112,103.115,83847460.0
2006-06-12 01:45:00,103.115,103.135,103.115,103.135,44589516.0
2006-06-12 01:46:00,103.127,103.14,103.127,103.133,55712374.0
2006-06-12 01:47:00,103.13,103.14,103.125,103.14,60374619.0
2006-06-12 01:48:00,103.14,103.151,103.14,103.143,64126513.0
2006-06-12 01:49:00,103.135,103.158,103.135,103.155,41345909.0
2006-06-12 01:50:00,103.152,103.22,103.152,103.2,20038310.0
2006-06-12 01:51:00,103.198,103.245,103.19,103.235,87579892.0
2006-06-12 01:52:00,103.235,103.24,103.215,103.23,15466832.0
2006-06-12 01:53:00,103.225,103.225,103.205,103.218,85919494.0
2006-06-12 01:54:00,103.215,103.215,103.205,103.205,83440066.0
2006-06-12 01:55:00,103.21,103.226,103.2,103.2,22908192.0
2006-06-12 01:56:00,103.2,103.23,103.2,103.207,143223421.0
2006-06-12 01:57:00,103.215,103.235,103.215,103.232,21926176.0
2006-06-12 01:58:00,103.24,103.24,103.215,103.215,99017489.0
2006-06-12 01:59:00,103.212,103.239,103.212,103.23,169135550.0
2006-06-12 02:00:00,103.23,103.23,103.22,103.222,167245672.0
2006-06-12 02:01:00,103.215,103.23,103.215,103.22,93828754.0
2006-06-12 02:02:00,103.212,103.216,103.202,103.205,20601500.0
2006-06-12 02:03:00,103.197,103.202,103.18,103.2,134621129.0
2006-06-12 02:04:00,103.2,103.225,103.18,103.18,23162985.0
2006-06-12 02:05:00,103.175,103.22,103.175,103.205,78724470.0
2006-06-12 02:06:00,103.208,103.215,103.185,103.185,85127807.0
2006-06-12 02:07:00,103.19,103.2,103.185,103.185,16760762.0
2006-06-12 02:08:00,103.185,103.198,103.178,103.178,96634550.0
2006-06-12 02:09:00,103.18,103.196,103.18,103.182,18704667.0
2006-06-12 02:10:00,103.185,103.2,103.165,103.165,44027163.0
2006-06-12 02:11:00,103.173,103.185,103.15,103.17,58734675.0
2006-06-12 02:12:00,103.17,103.173,103.145,103.17,56599437.0
2006-06-12 02:13:00,103.173,103.191,103.167,103.167,56337726.0
2006-06-12 02:14:00,103.175,103.18,103.163,103.175,47099944.0
2006-06-12 02:15:00,103.175,103.179,103.135,103.145,85698549.0
2006-06-12 02:16:00,103.135,103.16,103.135,103.15,128451030.0
2006-06-12 02:17:00,103.148,103.153,103.132,103.153,58839658.0
2006-06-12 02:18:00,103.152,103.17,103.15,103.15,77660649.0
2006-06-12 02:19:00,103.148,103.175,103.145,103.153,48483321.0
2006-06-12 02:20:00,103.155,103.19,103.155,103.19,59755128.0
2006-06-12 02:21:00,103.185,103.185,103.17,103.18,29984338.0
2006-06-12 02:22:00,103.167,103.19,103.157,103.19,211093146.0
2006-06-12 02:23:00,103.19,103.19,103.163,103.172,87733801.0
2006-06-12 02:24:00,103.17,103.19,103.168,103.18,121741270.0
2006-06-12 02:25:00,103.18,103.18,103.165,103.18,65270626.0
2006-06-12 02:26:00,103.18,103.205,103.18,103.2,87928276.0
2006-06-12 02:27:00,103.19,103.205,103.177,103.205,52695046.0
2006-06-12 02:28:00,103.215,103.215,103.144,103.208,151964882.0
2006-06-12 02:29:00,103.21,103.21,103.182,103.195,66701326.0
2006-06-12 02:30:00,103.195,103.195,103.173,103.173,34131652.0
2006-06-12 02:31:00,103.18,103.18,103.155,103.16,101335784.0
2006-06-12 02:32:00,103.17,103.17,103.155,103.165,100745458.0
2006-06-12 02:33:00,103.162,103.172,103.15,103.165,29957906.0
2006-06-12 02:34:00,103.17,103.177,103.165,103.165,90621253.0
2006-06-12 02:35:00,103.17,103.175,103.155,103.157,73303504.0
2006-06-12 02:36:00,103.158,103.171,103.147,103.147,64635336.0
2006-06-12 02:37:00,103.165,103.165,103.15,103.15,76850786.0
2006-06-12 02:38:00,103.15,103.157,103.145,103.145,51953711.0
2006-06-12 02:39:00,103.145,103.145,103.125,103.13,114687235.0
2006-06-12 02:40:00,103.13,103.13,103.085,103.085,74856977.0
2006-06-12 02:41:00,103.09,103.1,103.08,103.087,133599050.0
2006-06-12 02:42:00,103.08,103.11,103.08,103.09,31771912.0
2006-06-12 02:43:00,103.095,103.11,103.09,103.11,51358800.0
2006-06-12 02:44:00,103.11,103.136,103.11,103.125,66112966.0
2006-06-12 02:45:00,103.12,103.143,103.12,103.125,90103946.0
2006-06-12 02:46:00,103.125,103.14,103.11,103.135,53540379.0
2006-06-12 02:47:00,103.14,103.162,103.135,103.162,15713688.0
2006-06-12 02:48:00,103.16,103.177,103.15,103.16,42465671.0
2006-06-12 02:49:00,103.16,103.166,103.101,103.145,66421087.0
2006-06-12 02:50:00,103.143,103.143,103.122,103.122,210863057.0
2006-06-12 02:51:00,103.11,103.13,103.092,103.13,80073340.0
2006-06-12 02:52:00,103.12,103.138,103.09,103.135,22226808.0
2006-06-12 02:53:00,103.14,103.163,103.14,103.157,94180710.0
2006-06-12 02:54:00,103.16,103.16,103.135,103.15,47047035.0
2006-06-12 02:55:00,103.145,103.18,103.132,103.158,82773477.0
2006-06-12 02:56:00,103.15,103.156,103.122,103.122,179714967.0
2006-06-12 02:57:00,103.13,103.16,103.13,103.15,223314585.0
2006-06-12 02:58:00,103.15,103.15,103.115,103.122,40161335.0
2006-06-12 02:59:00,103.13,103.13,103.118,103.12,118037889.0
2006-06-12 03:00:00,103.118,103.123,103.065,103.115,103271306.0
2006-06-12 03:01:00,103.125,103.125,103.07,103.085,28115285.0
2006-06-12 03:02:00,103.08,103.102,103.08,103.083,79742999.0
2006-06-12 03:03:00,103.045,103.11,103.045,103.1,40898830.0
2006-06-12 03:04:00,103.1,103.11,103.1,103.105,123575336.0
2006-06-12 03:05:00,103.11,103.11,103.095,103.1,114964510.0
2006-06-12 03:06:00,103.105,103.105,103.067,103.072,46157320.0
2006-06-12 03:07:00,103.08,103.08,103.035,103.072,53536095.0
2006-06-12 03:08:00,103.075,103.085,103.06,103.085,15187380.0
2006-06-12 03:09:00,103.08,103.08,103.035,103.035,45694545.0
2006-06-12 03:10:00,103.015,103.017,102.997,103.017,80552729.0
2006-06-12 03:11:00,103.025,103.03,103.015,103.03,51442429.0
2006-06-12 03:12:00,103.027,103.027,103.008,103.008,17361726.0
2006-06-12 03:13:00,103.01,103.021,102.977,103.015,43825950.0
2006-06-12 03:14:00,103.005,103.005,102.97,102.99,74752405.0
2006-06-12 03:15:00,102.99,102.99,102.97,102.985,154292132.0
2006-06-12 03:16:00,102.985,102.99,102.978,102.982,50729105.0
2006-06-12 03:17:00,102.99,103.0,102.987,103.0,41502676.0
2006-06-12 03:18:00,103.0,103.015,103.0,103.015,67033823.0
2006-06-12 03:19:00,103.012,103.04,103.012,103.04,38896859.0
2006-06-12 03:20:00,103.04,103.04,103.023,103.023,37147007.0
2006-06-12 03:21:00,103.03,103.05,103.03,103.035,53592493.0
2006-06-12 03:22:00,103.04,103.045,103.025,103.027,112833140.0
2006-06-12 03:23:00,103.04,103.041,103.029,103.03,19615793.0
2006-06-12 03:24:00,103.018,103.05,103.017,103.017,104120419.0
2006-06-12 03:25:00,103.02,103.035,103.02,103.025,73788581.0
2006-06-12 03:26:00,103.025,103.035,103.02,103.025,40894209.0
2006-06-12 03:27:00,103.015,103.041,103.015,103.03,80945025.0
2006-06-12 03:28:00,103.03,103.03,103.007,103.025,121949960.0
2006-06-12 03:29:00,103.03,103.03,103.012,103.015,24083402.0
2006-06-12 03:30:00,103.008,103.008,102.945,102.945,46281879.0
2006-06-12 03:31:00,102.988,102.997,102.988,102.995,91928983.0
2006-06-12 03:32:00,102.99,102.998,102.99,102.99,117412687.0
2006-06-12 03:33:00,102.985,102.989,102.975,102.983,130626829.0
2006-06-12 03:34:00,102.99,103.0,102.985,103.0,77787479.0
2006-06-12 03:35:00,102.992,102.992,102.981,102.982,89179330.0
2006-06-12 03:36:00,102.99,102.99,102.975,102.98,166998231.0
2006-06-12 03:37:00,102.98,102.993,102.978,102.985,57861345.0
2006-06-12 03:38:00,102.975,102.985,102.973,102.98,59942777.0
2006-06-12 03:39:00,102.972,102.986,102.972,102.985,50570567.0
2006-06-12 03:40:00,102.985,103.015,102.98,103.015,112270861.0
2006-06-12 03:41:00,103.02,103.02,103.0,103.0,36524347.0
2006-06-12 03:42:00,102.995,103.01,102.98,102.98,150648665.0
2006-06-12 03:43:00,102.985,103.01,102.975,103.01,122850507.0
2006-06-12 03:44:00,103.01,103.01,102.972,102.995,100322468.0
2006-06-12 03:45:00,102.983,102.983,102.94,102.94,157133083.0
2006-06-12 03:46:00,102.99,103.0,102.98,103.0,56107648.0
2006-06-12 03:47:00,103.005,103.035,102.985,103.035,68832010.0
2006-06-12 03:48:00,103.025,103.027,103.017,103.017,208058550.0
2006-06-12 03:49:00,103.027,103.049,103.027,103.03,132190849.0
2006-06-12 03:50:00,103.04,103.053,103.03,103.038,41919146.0
2006-06-12 03:51:00,103.038,103.045,103.038,103.045,49631425.0
2006-06-12 03:52:00,103.03,103.053,103.03,103.053,29573610.0
2006-06-12 03:53:00,103.06,103.06,103.04,103.04,47183318.0
2006-06-12 03:54:00,103.043,103.08,103.043,103.065,180700996.0
2006-06-12 03:55:00,103.067,103.095,103.06,103.08,99170545.0
2006-06-12 03:56:00,103.08,103.08,103.07,103.08,124519396.0
2006-06-12 03:57:00,103.09,103.09,103.083,103.085,99166663.0
2006-06-12 03:58:00,103.085,103.085,103.058,103.075,125685491.0
2006-06-12 03:59:00,103.07,103.085,103.066,103.08,81086428.0
2006-06-12 04:00:00,103.08,103.095,103.026,103.095,32960390.0
2006-06-12 04:01:00,103.09,103.105,103.082,103.085,126025872.0
2006-06-12 04:02:00,103.077,103.11,103.077,103.105,57340996.0
2006-06-12 04:03:00,103.095,103.114,103.085,103.09,68642679.0
2006-06-12 04:04:00,103.1,103.1,103.055,103.055,37123459.0
2006-06-12 04:05:00,103.065,103.085,103.041,103.085,79198174.0
2006-06-12 04:06:00,103.08,103.095,103.07,103.095,101785762.0
2006-06-12 04:07:00,103.095,103.11,103.085,103.093,41702427.0
2006-06-12 04:08:00,103.1,103.1,103.068,103.07,76866019.0
2006-06-12 04:09:00,103.075,103.075,103.05,103.05,112368899.0
2006-06-12 04:10:00,103.06,103.065,103.007,103.065,25085409.0
2006-06-12 04:11:00,103.07,103.097,103.067,103.07,150138927.0
2006-06-12 04:12:00,103.07,103.079,103.069,103.07,69111142.0
2006-06-12 04:13:00,103.08,103.11,103.04,103.095,12673561.0
2006-06-12 04:14:00,103.09,103.103,103.09,103.09,72591625.0
2006-06-12 04:15:00,103.085,103.09,103.078,103.085,36834400.0
2006-06-12 04:16:00,103.09,103.1,103.088,103.095,51564316.0
2006-06-12 04:17:00,103.1,103.1,103.086,103.095,88028848.0
2006-06-12 04:18:00,103.09,103.09,103.073,103.075,72377606.0
2006-06-12 04:19:00,103.075,103.079,103.065,103.075,100311276.0
2006-06-12 04:20:00,103.08,103.08,103.058,103.08,121531101.0
2006-06-12 04:21:00,103.08,103.08,103.042,103.065,82023757.0
2006-06-12 04:22:00,103.065,103.075,103.06,103.075,123251634.0
2006-06-12 04:23:00,103.075,103.099,103.075,103.085,73087322.0
2006-06-12 04:24:00,103.087,103.087,103.055,103.055,16979763.0
2006-06-12 04:25:00,103.05,103.066,103.045,103.045,33221603.0
2006-06-12 04:26:00,103.065,103.07,103.048,103.07,57177623.0
2006-06-12 04:27:00,103.07,103.07,103.06,103.06,64196324.0
2006-06-12 04:28:00,103.065,103.078,103.055,103.055,272061370.0
2006-06-12 04:29:00,103.06,103.09,103.05,103.09,62075222.0
2006-06-12 04:30:00,103.082,103.123,103.05,103.11,176923670.0
2006-06-12 04:31:00,103.107,103.131,103.09,103.11,36094638.0
2006-06-12 04:32:00,103.11,103.12,103.088,103.095,18273124.0
2006-06-12 04:33:00,103.11,103.125,103.1,103.11,239695638.0
2006-06-12 04:34:00,103.1,103.128,103.1,103.105,84549815.0
2006-06-12 04:35:00,103.11,103.121,103.102,103.103,16370978.0
2006-06-12 04:36:00,103.115,103.126,103.107,103.107,13608482.0
2006-06-12 04:37:00,103.115,103.121,103.105,103.107,64834644.0
2006-06-12 04:38:00,103.107,103.128,103.107,103.113,55844234.0
2006-06-12 04:39:00,103.108,103.108,103.108,103.108,1566855.0
2006-06-12 04:40:00,103.12,103.12,103.1,103.115,45478574.0
2006-06-12 04:41:00,103.13,103.13,103.13,103.13,7557891.0
2006-06-12 04:42:00,103.125,103.14,103.125,103.14,26955809.0
2006-06-12 04:43:00,103.135,103.155,103.125,103.135,90053179.0
2006-06-12 04:44:00,103.13,103.155,103.13,103.135,25876001.0
2006-06-12 04:45:00,103.135,103.153,103.13,103.13,243327913.0
2006-06-12 04:46:00,103.135,103.16,103.135,103.142,5916051.0
2006-06-12 04:47:00,103.15,103.15,103.127,103.13,25601466.0
2006-06-12 04:48:00,103.135,103.145,103.135,103.145,8889336.0
2006-06-12 04:49:00,103.155,103.155,103.15,103.15,17799663.0
2006-06-12 04:50:00,103.155,103.155,103.142,103.142,29294908.0
2006-06-12 04:51:00,103.142,103.153,103.14,103.14,58037306.0
2006-06-12 04:52:00,103.132,103.161,103.13,103.14,99797799.0
2006-06-12 04:53:00,103.14,103.14,103.138,103.14,13280804.0
2006-06-12 04:54:00,103.15,103.19,103.15,103.165,29657359.0
2006-06-12 04:55:00,103.17,103.17,103.148,103.153,61123516.0
2006-06-12 04:56:00,103.15,103.17,103.15,103.17,17475622.0
2006-06-12 04:57:00,103.167,103.167,103.155,103.155,9221549.0
2006-06-12 04:58:00,103.155,103.163,103.155,103.163,44813635.0
2006-06-12 04:59:00,103.165,103.165,103.153,103.153,29110417.0
2006-06-12 05:00:00,103.153,103.156,103.098,103.14,160039809.0
2006-06-12 05:01:00,103.135,103.16,103.135,103.14,293983220.0
2006-06-12 05:02:00,103.16,103.184,103.145,103.16,171170812.0
2006-06-12 05:03:00,103.165,103.177,103.165,103.17,225365547.0
2006-06-12 05:04:00,103.163,103.19,103.163,103.17,91531848.0
2006-06-12 05:05:00,103.165,103.185,103.165,103.185,254475712.0
2006-06-12 05:06:00,103.185,103.19,103.175,103.175,68031575.0
2006-06-12 05:07:00,103.185,103.198,103.177,103.18,101329639.0
2006-06-12 05:08:00,103.19,103.21,103.188,103.21,60330318.0
2006-06-12 05:09:00,103.2,103.226,103.2,103.21,23715103.0
2006-06-12 05:10:00,103.21,103.215,103.195,103.21,285160739.0
2006-06-12 05:11:00,103.205,103.206,103.19,103.19,62787522.0
2006-06-12 05:12:00,103.182,103.195,103.179,103.18,103900060.0
2006-06-12 05:13:00,103.177,103.19,103.16,103.19,78472118.0
2006-06-12 05:14:00,103.175,103.185,103.12,103.175,105232053.0
2006-06-12 05:15:00,103.17,103.179,103.155,103.175,83026336.0
2006-06-12 05:16:00,103.185,103.185,103.165,103.167,282268622.0
2006-06-12 05:17:00,103.175,103.188,103.161,103.163,184504423.0
2006-06-12 05:18:00,103.165,103.186,103.125,103.185,135291641.0
2006-06-12 05:19:00,103.185,103.189,103.172,103.182,65458514.0
2006-06-12 05:20:00,103.183,103.19,103.175,103.19,230599209.0
2006-06-12 05:21:00,103.18,103.19,103.18,103.18,138195847.0
2006-06-12 05:22:00,103.182,103.2,103.179,103.195,340129743.0
2006-06-12 05:23:00,103.2,103.2,103.183,103.2,100902240.0
2006-06-12 05:24:00,103.195,103.205,103.187,103.195,60434633.0
2006-06-12 05:25:00,103.2,103.2,103.183,103.2,51023870.0
2006-06-12 05:26:00,103.193,103.205,103.19,103.195,126671965.0
2006-06-12 05:27:00,103.2,103.2,103.19,103.195,25579057.0
2006-06-12 05:28:00,103.195,103.215,103.187,103.195,39680271.0
2006-06-12 05:29:00,103.188,103.2,103.188,103.195,133940978.0
2006-06-12 05:30:00,103.2,103.21,103.163,103.205,132693754.0
2006-06-12 05:31:00,103.21,103.21,103.185,103.185,127284509.0
2006-06-12 05:32:00,103.2,103.218,103.195,103.205,84077209.0
2006-06-12 05:33:00,103.21,103.227,103.209,103.218,114309329.0
2006-06-12 05:34:00,103.22,103.22,103.2,103.205,96596262.0
2006-06-12 05:35:00,103.205,103.23,103.204,103.23,160368038.0
2006-06-12 05:36:00,103.228,103.228,103.208,103.215,192416880.0
2006-06-12 05:37:00,103.215,103.225,103.207,103.22,44462747.0
2006-06-12 05:38:00,103.215,103.215,103.203,103.21,152939613.0
2006-06-12 05:39:00,103.21,103.221,103.2,103.22,153732409.0
2006-06-12 05:40:00,103.22,103.23,103.21,103.21,164389831.0
2006-06-12 05:41:00,103.165,103.215,103.165,103.205,44068887.0
2006-06-12 05:42:00,103.205,103.235,103.181,103.235,125116436.0
2006-06-12 05:43:00,103.23,103.251,103.23,103.245,87628780.0
2006-06-12 05:44:00,103.25,103.31,103.25,103.31,166741163.0
2006-06-12 05:45:00,103.303,103.303,103.248,103.3,377951165.0
2006-06-12 05:46:00,103.293,103.31,103.26,103.287,34770993.0
2006-06-12 05:47:00,103.29,103.362,103.29,103.335,53157585.0
2006-06-12 05:48:00,103.335,103.37,103.335,103.338,66298140.0
2006-06-12 05:49:00,103.343,103.343,103.317,103.337,29900498.0
2006-06-12 05:50:00,103.333,103.333,103.32,103.33,63275818.0
2006-06-12 05:51:00,103.325,103.327,103.302,103.302,269269748.0
2006-06-12 05:52:00,103.31,103.325,103.255,103.3,150688442.0
2006-06-12 05:53:00,103.29,103.31,103.26,103.28,96732183.0
2006-06-12 05:54:00,103.28,103.313,103.25,103.303,69965038.0
2006-06-12 05:55:00,103.308,103.334,103.308,103.31,296298309.0
2006-06-12 05:56:00,103.315,103.33,103.312,103.325,85181194.0
2006-06-12 05:57:00,103.315,103.319,103.3,103.3,100698236.0
2006-06-12 05:58:00,103.295,103.32,103.293,103.315,74252298.0
2006-06-12 05:59:00,103.305,103.313,103.29,103.313,116135042.0
2006-06-12 06:00:00,103.325,103.325,103.29,103.29,88314778.0
2006-06-12 06:01:00,103.295,103.302,103.292,103.295,61686918.0
2006-06-12 06:02:00,103.295,103.307,103.284,103.298,194833848.0
2006-06-12 06:03:00,103.293,103.293,103.272,103.272,136798304.0
2006-06-12 06:04:00,103.275,103.293,103.258,103.28,86096480.0
2006-06-12 06:05:00,103.275,103.275,103.232,103.245,119329046.0
2006-06-12 06:06:00,103.25,103.25,103.23,103.243,38521258.0
2006-06-12 06:07:00,103.243,103.247,103.23,103.23,57191530.0
2006-06-12 06:08:00,103.217,103.238,103.217,103.218,56648807.0
2006-06-12 06:09:00,103.218,103.227,103.213,103.223,127105101.0
2006-06-12 06:10:00,103.225,103.229,103.2,103.21,23479875.0
2006-06-12 06:11:00,103.21,103.215,103.202,103.205,54886681.0
2006-06-12 06:12:00,103.2,103.222,103.2,103.2,131669548.0
2006-06-12 06:13:00,103.21,103.228,103.19,103.19,27932082.0
2006-06-12 06:14:00,103.2,103.2,103.193,103.193,155615625.0
2006-06-12 06:15:00,103.195,103.22,103.195,103.21,48750994.0
2006-06-12 06:16:00,103.21,103.215,103.202,103.215,54696032.0
2006-06-12 06:17:00,103.215,103.22,103.205,103.22,96216821.0
2006-06-12 06:18:00,103.208,103.22,103.208,103.213,319525898.0
2006-06-12 06:19:00,103.21,103.225,103.21,103.21,103561089.0
2006-06-12 06:20:00,103.208,103.215,103.208,103.215,80712811.0
2006-06-12 06:21:00,103.215,103.23,103.213,103.23,88753516.0
2006-06-12 06:22:00,103.22,103.283,103.215,103.283,163158650.0
2006-06-12 06:23:00,103.29,103.31,103.29,103.29,176666492.0
2006-06-12 06:24:00,103.305,103.305,103.275,103.285,48003562.0
2006-06-12 06:25:00,103.285,103.291,103.24,103.275,202117784.0
2006-06-12 06:26:00,103.277,103.307,103.26,103.26,56014421.0
2006-06-12 06:27:00,103.287,103.295,103.273,103.28,50538779.0
2006-06-12 06:28:00,103.285,103.29,103.274,103.29,51180936.0
2006-06-12 06:29:00,103.29,103.297,103.28,103.283,19720108.0
2006-06-12 06:30:00,103.28,103.284,103.275,103.275,83963291.0
2006-06-12 06:31:00,103.28,103.28,103.27,103.28,57879058.0
2006-06-12 06:32:00,103.268,103.28,103.268,103.28,129425333.0
2006-06-12 06:33:00,103.27,103.305,103.27,103.285,95810492.0
2006-06-12 06:34:00,103.285,103.295,103.282,103.295,54051631.0
2006-06-12 06:35:00,103.295,103.31,103.293,103.3,29206628.0
2006-06-12 06:36:00,103.295,103.315,103.295,103.315,91710944.0
2006-06-12 06:37:00,103.315,103.34,103.31,103.315,45915148.0
2006-06-12 06:38:00,103.315,103.32,103.3,103.32,127501838.0
2006-06-12 06:39:00,103.32,103.339,103.297,103.322,16360324.0
2006-06-12 06:40:00,103.33,103.337,103.312,103.335,74343329.0
2006-06-12 06:41:00,103.335,103.335,103.32,103.33,46432214.0
2006-06-12 06:42:00,103.335,103.336,103.325,103.325,42604736.0
2006-06-12 06:43:00,103.32,103.322,103.31,103.31,173191696.0
2006-06-12 06:44:00,103.31,103.32,103.3,103.31,39357655.0
2006-06-12 06:45:00,103.303,103.31,103.297,103.302,118687495.0
2006-06-12 06:46:00,103.3,103.328,103.3,103.31,100449260.0
2006-06-12 06:47:00,103.31,103.35,103.275,103.3,38881805.0
2006-06-12 06:48:00,103.3,103.313,103.3,103.31,36551922.0
2006-06-12 06:49:00,103.305,103.32,103.299,103.3,48886508.0
2006-06-12 06:50:00,103.31,103.317,103.28,103.287,173186694.0
2006-06-12 06:51:00,103.297,103.3,103.285,103.3,99851424.0
2006-06-12 06:52:00,103.305,103.33,103.303,103.33,83582093.0
2006-06-12 06:53:00,103.32,103.338,103.32,103.32,23306925.0
2006-06-12 06:54:00,103.32,103.32,103.303,103.303,25317985.0
2006-06-12 06:55:00,103.3,103.317,103.3,103.303,72067294.0
2006-06-12 06:56:00,103.31,103.31,103.3,103.305,55822759.0
2006-06-12 06:57:00,103.31,103.31,103.292,103.295,148072736.0
2006-06-12 06:58:00,103.305,103.311,103.285,103.285,95579581.0
2006-06-12 06:59:00,103.28,103.28,103.26,103.27,28121373.0
2006-06-12 07:00:00,103.255,103.285,103.253,103.285,32927279.0
2006-06-12 07:01:00,103.27,103.285,103.27,103.27,66452600.0
2006-06-12 07:02:00,103.26,103.284,103.26,103.26,188951889.0
2006-06-12 07:03:00,103.247,103.267,103.247,103.255,79586761.0
2006-06-12 07:04:00,103.258,103.27,103.24,103.27,32783829.0
2006-06-12 07:05:00,103.27,103.285,103.259,103.263,91674192.0
2006-06-12 07:06:00,103.27,103.28,103.232,103.235,31227241.0
2006-06-12 07:07:00,103.238,103.238,103.22,103.22,193954613.0
2006-06-12 07:08:00,103.223,103.25,103.223,103.25,67584752.0
2006-06-12 07:09:00,103.25,103.26,103.24,103.24,35590375.0
2006-06-12 07:10:00,103.25,103.25,103.232,103.235,63156780.0
2006-06-12 07:11:00,103.232,103.236,103.229,103.23,101268736.0
2006-06-12 07:12:00,103.22,103.24,103.22,103.24,190003785.0
2006-06-12 07:13:00,103.235,103.235,103.178,103.225,42886132.0
2006-06-12 07:14:00,103.235,103.235,103.215,103.23,17398920.0
2006-06-12 07:15:00,103.222,103.235,103.22,103.227,49964253.0
2006-06-12 07:16:00,103.225,103.23,103.22,103.23,103605569.0
2006-06-12 07:17:00,103.23,103.23,103.217,103.225,27271902.0
2006-06-12 07:18:00,103.228,103.237,103.228,103.23,76731186.0
2006-06-12 07:19:00,103.23,103.237,103.223,103.223,37074195.0
2006-06-12 07:20:00,103.225,103.235,103.225,103.225,39203247.0
2006-06-12 07:21:00,103.22,103.225,103.19,103.19,85720754.0
2006-06-12 07:22:00,103.19,103.19,103.175,103.19,15516752.0
2006-06-12 07:23:00,103.185,103.202,103.181,103.19,20522377.0
2006-06-12 07:24:00,103.185,103.2,103.18,103.18,79788522.0
2006-06-12 07:25:00,103.19,103.21,103.188,103.188,78548483.0
2006-06-12 07:26:00,103.18,103.182,103.173,103.173,38508243.0
2006-06-12 07:27:00,103.175,103.193,103.175,103.178,150261310.0
2006-06-12 07:28:00,103.187,103.225,103.18,103.225,36089423.0
2006-06-12 07:29:00,103.218,103.232,103.199,103.215,13329198.0
2006-06-12 07:30:00,103.21,103.235,103.209,103.21,33922698.0
2006-06-12 07:31:00,103.215,103.22,103.21,103.213,121707764.0
2006-06-12 07:32:00,103.21,103.22,103.207,103.215,81662880.0
2006-06-12 07:33:00,103.215,103.23,103.182,103.182,27707194.0
2006-06-12 07:34:00,103.19,103.2,103.19,103.19,89806559.0
2006-06-12 07:35:00,103.19,103.205,103.19,103.195,59460130.0
2006-06-12 07:36:00,103.195,103.205,103.19,103.19,26846713.0
2006-06-12 07:37:00,103.18,103.195,103.18,103.195,194749410.0
2006-06-12 07:38:00,103.195,103.225,103.195,103.21,91447880.0
2006-06-12 07:39:00,103.215,103.215,103.195,103.195,125946120.0
2006-06-12 07:40:00,103.195,103.21,103.192,103.21,92713551.0
2006-06-12 07:41:00,103.2,103.22,103.197,103.22,86776639.0
2006-06-12 07:42:00,103.22,103.243,103.188,103.22,37567460.0
2006-06-12 07:43:00,103.22,103.223,103.19,103.19,61621950.0
2006-06-12 07:44:00,103.185,103.215,103.175,103.175,54946520.0
2006-06-12 07:45:00,103.182,103.232,103.16,103.16,50775966.0
2006-06-12 07:46:00,103.205,103.22,103.202,103.205,98764821.0
2006-06-12 07:47:00,103.207,103.21,103.198,103.203,77510460.0
2006-06-12 07:48:00,103.21,103.218,103.192,103.218,69058490.0
2006-06-12 07:49:00,103.213,103.23,103.211,103.213,85944860.0
2006-06-12 07:50:00,103.21,103.215,103.205,103.205,58465754.0
2006-06-12 07:51:00,103.21,103.21,103.187,103.188,40547368.0
2006-06-12 07:52:00,103.2,103.205,103.192,103.195,87430359.0
2006-06-12 07:53:00,103.2,103.213,103.2,103.213,71257983.0
2006-06-12 07:54:00,103.21,103.218,103.207,103.21,64362244.0
2006-06-12 07:55:00,103.21,103.22,103.165,103.21,28828243.0
2006-06-12 07:56:00,103.215,103.246,103.205,103.225,124248289.0
2006-06-12 07:57:00,103.23,103.26,103.23,103.233,51841199.0
2006-06-12 07:58:00,103.24,103.24,103.185,103.235,208563605.0
2006-06-12 07:59:00,103.232,103.245,103.225,103.245,91765261.0
2006-06-12 08:00:00,103.25,103.25,103.2,103.2,75557345.0
2006-06-12 08:01:00,103.21,103.21,103.2,103.21,52186886.0
2006-06-12 08:02:00,103.205,103.21,103.16,103.2,66990221.0
2006-06-12 08:03:00,103.21,103.21,103.198,103.2,40400341.0
2006-06-12 08:04:00,103.195,103.21,103.189,103.21,50590836.0
2006-06-12 08:05:00,103.205,103.205,103.185,103.185,38706020.0
2006-06-12 08:06:00,103.187,103.196,103.179,103.18,21989241.0
2006-06-12 08:07:00,103.17,103.196,103.17,103.183,25612925.0
2006-06-12 08:08:00,103.185,103.195,103.18,103.195,67675267.0
2006-06-12 08:09:00,103.192,103.213,103.192,103.2,69547331.0
2006-06-12 08:10:00,103.21,103.213,103.189,103.195,19532388.0
2006-06-12 08:11:00,103.195,103.195,103.163,103.17,80528672.0
2006-06-12 08:12:00,103.175,103.205,103.175,103.18,51627450.0
2006-06-12 08:13:00,103.185,103.188,103.16,103.185,25018706.0
2006-06-12 08:14:00,103.185,103.19,103.183,103.185,26821081.0
2006-06-12 08:15:00,103.183,103.195,103.181,103.195,35022241.0
2006-06-12 08:16:00,103.19,103.197,103.19,103.195,187939585.0
2006-06-12 08:17:00,103.195,103.215,103.195,103.21,92822139.0
2006-06-12 08:18:00,103.165,103.21,103.165,103.21,41340361.0
2006-06-12 08:19:00,103.21,103.21,103.2,103.21,161395225.0
2006-06-12 08:20:00,103.202,103.207,103.195,103.195,41333446.0
2006-06-12 08:21:00,103.21,103.213,103.153,103.185,316860485.0
2006-06-12 08:22:00,103.185,103.23,103.185,103.215,61976343.0
2006-06-12 08:23:00,103.21,103.24,103.2,103.21,85103601.0
2006-06-12 08:24:00,103.21,103.21,103.195,103.205,14482033.0
2006-06-12 08:25:00,103.2,103.215,103.2,103.205,96301276.0
2006-06-12 08:26:00,103.205,103.205,103.195,103.195,225541591.0
2006-06-12 08:27:00,103.205,103.224,103.205,103.22,80077025.0
2006-06-12 08:28:00,103.218,103.23,103.2,103.2,136766276.0
2006-06-12 08:29:00,103.205,103.22,103.2,103.2,13768365.0
2006-06-12 08:30:00,103.22,103.23,103.203,103.203,55599743.0
2006-06-12 08:31:00,103.2,103.214,103.2,103.205,54383022.0
2006-06-12 08:32:00,103.205,103.235,103.19,103.19,138249023.0
2006-06-12 08:33:00,103.19,103.225,103.19,103.225,46742099.0
2006-06-12 08:34:00,103.207,103.23,103.2,103.2,87767803.0
2006-06-12 08:35:00,103.225,103.24,103.213,103.222,52215271.0
2006-06-12 08:36:00,103.225,103.25,103.225,103.24,48573627.0
2006-06-12 08:37:00,103.245,103.267,103.225,103.225,64016786.0
2006-06-12 08:38:00,103.218,103.218,103.187,103.217,142059935.0
2006-06-12 08:39:00,103.23,103.23,103.165,103.195,70293890.0
2006-06-12 08:40:00,103.2,103.21,103.16,103.18,64438832.0
2006-06-12 08:41:00,103.185,103.215,103.17,103.215,110381493.0
2006-06-12 08:42:00,103.208,103.23,103.193,103.205,41794899.0
2006-06-12 08:43:00,103.21,103.21,103.175,103.175,98880019.0
2006-06-12 08:44:00,103.165,103.18,103.147,103.147,123236246.0
2006-06-12 08:45:00,103.145,103.151,103.11,103.15,114201310.0
2006-06-12 08:46:00,103.155,103.175,103.135,103.135,63043131.0
2006-06-12 08:47:00,103.138,103.153,103.138,103.145,481557230.0
2006-06-12 08:48:00,103.15,103.17,103.135,103.155,24257915.0
2006-06-12 08:49:00,103.155,103.16,103.145,103.16,57626480.0
2006-06-12 08:50:00,103.115,103.22,103.115,103.22,99047214.0
2006-06-12 08:51:00,103.22,103.24,103.195,103.24,80113323.0
2006-06-12 08:52:00,103.24,103.304,103.24,103.28,73232444.0
2006-06-12 08:53:00,103.295,103.445,103.212,103.445,159210132.0
2006-06-12 08:54:00,103.445,103.45,103.395,103.45,136320459.0
2006-06-12 08:55:00,103.455,103.455,103.37,103.385,65485229.0
2006-06-12 08:56:00,103.38,103.38,103.34,103.35,99113735.0
2006-06-12 08:57:00,103.35,103.38,103.35,103.38,41361316.0
2006-06-12 08:58:00,103.383,103.42,103.383,103.405,21272153.0
2006-06-12 08:59:00,103.405,103.433,103.405,103.42,85756741.0
2006-06-12 09:00:00,103.43,103.45,103.43,103.44,72475888.0
2006-06-12 09:01:00,103.437,103.445,103.415,103.42,80079782.0
2006-06-12 09:02:00,103.42,103.475,103.407,103.46,77138816.0
2006-06-12 09:03:00,103.455,103.472,103.452,103.465,35871476.0
2006-06-12 09:04:00,103.458,103.486,103.453,103.48,28796457.0
2006-06-12 09:05:00,103.47,103.481,103.465,103.465,88579353.0
2006-06-12 09:06:00,103.465,103.505,103.465,103.48,18890175.0
2006-06-12 09:07:00,103.473,103.473,103.46,103.46,37042479.0
2006-06-12 09:08:00,103.465,103.467,103.435,103.445,138647036.0
2006-06-12 09:09:00,103.445,103.468,103.445,103.45,248555132.0
2006-06-12 09:10:00,103.46,103.46,103.45,103.45,100409802.0
2006-06-12 09:11:00,103.46,103.46,103.431,103.435,78852048.0
2006-06-12 09:12:00,103.44,103.441,103.41,103.425,26387678.0
2006-06-12 09:13:00,103.425,103.45,103.425,103.45,130593435.0
2006-06-12 09:14:00,103.448,103.465,103.43,103.45,37934878.0
2006-06-12 09:15:00,103.46,103.46,103.435,103.445,86316458.0
2006-06-12 09:16:00,103.443,103.443,103.423,103.423,135132250.0
2006-06-12 09:17:00,103.422,103.422,103.385,103.385,44844010.0
2006-06-12 09:18:00,103.38,103.413,103.38,103.413,156432016.0
2006-06-12 09:19:00,103.42,103.44,103.415,103.44,63746044.0
2006-06-12 09:20:00,103.44,103.445,103.395,103.41,53098127.0
2006-06-12 09:21:00,103.44,103.445,103.425,103.435,56309490.0
2006-06-12 09:22:00,103.435,103.44,103.433,103.433,25230351.0
2006-06-12 09:23:00,103.433,103.435,103.38,103.405,64319683.0
2006-06-12 09:24:00,103.4,103.417,103.395,103.395,30393354.0
2006-06-12 09:25:00,103.397,103.41,103.375,103.375,38403507.0
2006-06-12 09:26:00,103.405,103.41,103.393,103.41,74086711.0
2006-06-12 09:27:00,103.405,103.406,103.393,103.4,24473851.0
2006-06-12 09:28:00,103.395,103.415,103.395,103.395,22272878.0
2006-06-12 09:29:00,103.395,103.425,103.395,103.425,27085723.0
2006-06-12 09:30:00,103.425,103.434,103.42,103.425,40620392.0
2006-06-12 09:31:00,103.413,103.44,103.413,103.43,67556763.0
2006-06-12 09:32:00,103.42,103.458,103.42,103.455,87790263.0
2006-06-12 09:33:00,103.455,103.473,103.445,103.455,57399814.0
2006-06-12 09:34:00,103.45,103.485,103.44,103.455,76338336.0
2006-06-12 09:35:00,103.45,103.5,103.45,103.477,221639319.0
2006-06-12 09:36:00,103.485,103.53,103.477,103.477,59963309.0
2006-06-12 09:37:00,103.485,103.495,103.46,103.495,488873508.0
2006-06-12 09:38:00,103.49,103.523,103.49,103.505,60164447.0
2006-06-12 09:39:00,103.5,103.535,103.5,103.53,108736251.0
2006-06-12 09:40:00,103.527,103.54,103.515,103.525,72619319.0
2006-06-12 09:41:00,103.53,103.54,103.513,103.523,31582529.0
2006-06-12 09:42:00,103.53,103.535,103.49,103.5,42183120.0
2006-06-12 09:43:00,103.505,103.52,103.495,103.495,40351689.0
2006-06-12 09:44:00,103.495,103.495,103.48,103.495,38854567.0
2006-06-12 09:45:00,103.493,103.495,103.48,103.482,52914085.0
2006-06-12 09:46:00,103.48,103.506,103.48,103.505,122685811.0
2006-06-12 09:47:00,103.5,103.5,103.456,103.5,168253596.0
2006-06-12 09:48:00,103.5,103.515,103.483,103.49,100866061.0
2006-06-12 09:49:00,103.49,103.493,103.435,103.485,51947646.0
2006-06-12 09:50:00,103.485,103.51,103.473,103.51,43437301.0
2006-06-12 09:51:00,103.498,103.545,103.498,103.535,58106952.0
2006-06-12 09:52:00,103.535,103.535,103.465,103.465,5505503.0
2006-06-12 09:53:00,103.513,103.535,103.5,103.5,53088645.0
2006-06-12 09:54:00,103.51,103.523,103.48,103.48,46671129.0
2006-06-12 09:55:00,103.5,103.53,103.5,103.53,15397249.0
2006-06-12 09:56:00,103.535,103.54,103.514,103.515,30504076.0
2006-06-12 09:57:00,103.513,103.535,103.507,103.507,99690843.0
2006-06-12 09:58:00,103.515,103.535,103.515,103.525,43798230.0
2006-06-12 09:59:00,103.525,103.54,103.525,103.525,35247915.0
2006-06-12 10:00:00,103.525,103.536,103.51,103.51,140137546.0
2006-06-12 10:01:00,103.515,103.53,103.515,103.53,223023888.0
2006-06-12 10:02:00,103.535,103.54,103.52,103.54,33430199.0
2006-06-12 10:03:00,103.535,103.575,103.501,103.545,89336477.0
2006-06-12 10:04:00,103.537,103.545,103.515,103.515,77994719.0
2006-06-12 10:05:00,103.515,103.53,103.51,103.53,284085554.0
2006-06-12 10:06:00,103.528,103.566,103.52,103.54,31214870.0
2006-06-12 10:07:00,103.505,103.565,103.505,103.553,113165512.0
2006-06-12 10:08:00,103.555,103.555,103.497,103.52,45477609.0
2006-06-12 10:09:00,103.515,103.532,103.51,103.53,41913152.0
2006-06-12 10:10:00,103.53,103.53,103.5,103.5,57298364.0
2006-06-12 10:11:00,103.5,103.5,103.49,103.492,26496888.0
2006-06-12 10:12:00,103.493,103.495,103.475,103.495,32805862.0
2006-06-12 10:13:00,103.49,103.525,103.49,103.52,38539559.0
2006-06-12 10:14:00,103.52,103.52,103.485,103.49,43654977.0
2006-06-12 10:15:00,103.497,103.505,103.49,103.49,95792573.0
2006-06-12 10:16:00,103.495,103.505,103.47,103.49,35531666.0
2006-06-12 10:17:00,103.485,103.5,103.455,103.49,103259974.0
2006-06-12 10:18:00,103.482,103.482,103.425,103.425,247925611.0
2006-06-12 10:19:00,103.423,103.423,103.397,103.41,57142992.0
2006-06-12 10:20:00,103.425,103.435,103.405,103.435,29498876.0
2006-06-12 10:21:00,103.445,103.467,103.42,103.42,63901635.0
2006-06-12 10:22:00,103.43,103.44,103.366,103.39,58235960.0
2006-06-12 10:23:00,103.4,103.415,103.387,103.412,92781801.0
2006-06-12 10:24:00,103.415,103.419,103.394,103.395,384978748.0
2006-06-12 10:25:00,103.395,103.43,103.395,103.403,34543258.0
2006-06-12 10:26:00,103.41,103.415,103.355,103.365,38435043.0
2006-06-12 10:27:00,103.36,103.375,103.345,103.345,38148078.0
2006-06-12 10:28:00,103.337,103.364,103.337,103.353,163556549.0
2006-06-12 10:29:00,103.355,103.382,103.355,103.36,62504450.0
2006-06-12 10:30:00,103.355,103.362,103.31,103.31,102780736.0
2006-06-12 10:31:00,103.325,103.325,103.28,103.28,96813792.0
2006-06-12 10:32:00,103.29,103.29,103.236,103.272,99804675.0
2006-06-12 10:33:00,103.275,103.305,103.27,103.305,36530455.0
2006-06-12 10:34:00,103.295,103.308,103.24,103.29,104461706.0
2006-06-12 10:35:00,103.295,103.295,103.275,103.282,22199066.0
2006-06-12 10:36:00,103.29,103.306,103.29,103.29,149376940.0
2006-06-12 10:37:00,103.3,103.355,103.3,103.3,26865637.0
2006-06-12 10:38:00,103.31,103.34,103.29,103.34,125282383.0
2006-06-12 10:39:00,103.34,103.36,103.318,103.32,37360776.0
2006-06-12 10:40:00,103.305,103.33,103.305,103.327,68681839.0
2006-06-12 10:41:00,103.33,103.35,103.31,103.337,146336617.0
2006-06-12 10:42:00,103.34,103.4,103.34,103.375,32169850.0
2006-06-12 10:43:00,103.385,103.4,103.35,103.35,35697131.0
2006-06-12 10:44:00,103.345,103.375,103.338,103.34,38362588.0
2006-06-12 10:45:00,103.345,103.359,103.345,103.355,16501194.0
2006-06-12 10:46:00,103.36,103.36,103.325,103.348,69499538.0
2006-06-12 10:47:00,103.355,103.397,103.335,103.397,87588447.0
2006-06-12 10:48:00,103.405,103.405,103.375,103.39,93309929.0
2006-06-12 10:49:00,103.39,103.46,103.39,103.445,167616217.0
2006-06-12 10:50:00,103.45,103.48,103.44,103.455,25506714.0
2006-06-12 10:51:00,103.455,103.498,103.435,103.463,61181205.0
2006-06-12 10:52:00,103.457,103.485,103.455,103.475,33402086.0
2006-06-12 10:53:00,103.47,103.485,103.445,103.465,48148196.0
2006-06-12 10:54:00,103.455,103.49,103.455,103.48,198047172.0
2006-06-12 10:55:00,103.483,103.52,103.475,103.51,32960132.0
2006-06-12 10:56:00,103.495,103.535,103.495,103.535,111146564.0
2006-06-12 10:57:00,103.533,103.55,103.484,103.53,35546951.0
2006-06-12 10:58:00,103.525,103.541,103.512,103.512,36516490.0
2006-06-12 10:59:00,103.515,103.55,103.515,103.525,65987221.0
2006-06-12 11:00:00,103.525,103.56,103.505,103.56,116675990.0
2006-06-12 11:01:00,103.56,103.59,103.525,103.578,122971912.0
2006-06-12 11:02:00,103.563,103.563,103.53,103.53,53085246.0
2006-06-12 11:03:00,103.532,103.532,103.47,103.49,56941641.0
2006-06-12 11:04:00,103.49,103.498,103.484,103.497,140022572.0
2006-06-12 11:05:00,103.495,103.53,103.495,103.53,203322068.0
2006-06-12 11:06:00,103.515,103.58,103.515,103.545,33800910.0
2006-06-12 11:07:00,103.543,103.56,103.53,103.53,83062994.0
2006-06-12 11:08:00,103.535,103.55,103.53,103.535,28610882.0
2006-06-12 11:09:00,103.53,103.549,103.51,103.51,52969894.0
2006-06-12 11:10:00,103.51,103.531,103.51,103.51,87810625.0
2006-06-12 11:11:00,103.503,103.52,103.48,103.48,51827477.0
2006-06-12 11:12:00,103.5,103.518,103.488,103.505,61589481.0
2006-06-12 11:13:00,103.5,103.525,103.5,103.525,27129282.0
2006-06-12 11:14:00,103.53,103.53,103.505,103.505,100812211.0
2006-06-12 11:15:00,103.495,103.495,103.43,103.465,190768367.0
2006-06-12 11:16:00,103.457,103.5,103.453,103.49,99982170.0
2006-06-12 11:17:00,103.48,103.498,103.48,103.49,42398614.0
2006-06-12 11:18:00,103.495,103.51,103.49,103.498,67410775.0
2006-06-12 11:19:00,103.505,103.505,103.485,103.49,60519862.0
2006-06-12 11:20:00,103.487,103.49,103.468,103.49,79225158.0
2006-06-12 11:21:00,103.495,103.52,103.46,103.505,57816257.0
2006-06-12 11:22:00,103.505,103.51,103.485,103.5,37430432.0
2006-06-12 11:23:00,103.5,103.53,103.5,103.53,67946479.0
2006-06-12 11:24:00,103.535,103.55,103.525,103.55,57242356.0
2006-06-12 11:25:00,103.538,103.541,103.525,103.53,56603941.0
2006-06-12 11:26:00,103.52,103.535,103.52,103.52,45363196.0
2006-06-12 11:27:00,103.515,103.555,103.515,103.555,83353636.0
2006-06-12 11:28:00,103.545,103.57,103.545,103.57,35568015.0
2006-06-12 11:29:00,103.525,103.615,103.525,103.54,111327713.0
2006-06-12 11:30:00,103.55,103.57,103.55,103.563,120542421.0
2006-06-12 11:31:00,103.562,103.562,103.545,103.56,74777578.0
2006-06-12 11:32:00,103.555,103.575,103.54,103.54,21306943.0
2006-06-12 11:33:00,103.57,103.587,103.57,103.587,63969094.0
2006-06-12 11:34:00,103.585,103.589,103.53,103.575,27952085.0
2006-06-12 11:35:00,103.572,103.581,103.565,103.565,70487958.0
2006-06-12 11:36:00,103.562,103.58,103.55,103.58,74812274.0
2006-06-12 11:37:00,103.58,103.583,103.542,103.577,76436581.0
2006-06-12 11:38:00,103.577,103.599,103.57,103.58,70507135.0
2006-06-12 11:39:00,103.59,103.64,103.59,103.62,70214928.0
2006-06-12 11:40:00,103.615,103.615,103.577,103.595,74241440.0
2006-06-12 11:41:00,103.6,103.6,103.576,103.583,167580091.0
2006-06-12 11:42:00,103.59,103.59,103.535,103.58,50749863.0
2006-06-12 11:43:00,103.58,103.59,103.563,103.59,98256275.0
2006-06-12 11:44:00,103.59,103.59,103.56,103.58,17693468.0
2006-06-12 11:45:00,103.57,103.572,103.56,103.565,52933595.0
2006-06-12 11:46:00,103.56,103.587,103.522,103.585,117710372.0
2006-06-12 11:47:00,103.585,103.61,103.583,103.59,57184130.0
2006-06-12 11:48:00,103.58,103.589,103.56,103.56,33469404.0
2006-06-12 11:49:00,103.565,103.569,103.537,103.55,33742485.0
2006-06-12 11:50:00,103.545,103.57,103.545,103.57,14394870.0
2006-06-12 11:51:00,103.575,103.575,103.556,103.56,27697798.0
2006-06-12 11:52:00,103.553,103.565,103.55,103.563,111705897.0
2006-06-12 11:53:00,103.57,103.57,103.505,103.51,70344548.0
2006-06-12 11:54:00,103.507,103.53,103.507,103.53,69651174.0
2006-06-12 11:55:00,103.53,103.542,103.528,103.533,128840615.0
2006-06-12 11:56:00,103.54,103.54,103.513,103.532,123510709.0
2006-06-12 11:57:00,103.532,103.57,103.532,103.545,58120826.0
2006-06-12 11:58:00,103.54,103.54,103.528,103.528,131709728.0
2006-06-12 11:59:00,103.53,103.53,103.505,103.523,81108143.0
2006-06-12 12:00:00,103.53,103.55,103.52,103.543,165237367.0
2006-06-12 12:01:00,103.545,103.57,103.545,103.547,36895322.0
2006-06-12 12:02:00,103.56,103.57,103.51,103.54,96449496.0
2006-06-12 12:03:00,103.54,103.54,103.495,103.525,84254116.0
2006-06-12 12:04:00,103.513,103.522,103.5,103.505,95073825.0
2006-06-12 12:05:00,103.507,103.507,103.427,103.46,50789516.0
2006-06-12 12:06:00,103.46,103.46,103.43,103.43,149552563.0
2006-06-12 12:07:00,103.44,103.44,103.4,103.4,188413958.0
2006-06-12 12:08:00,103.4,103.4,103.365,103.395,11099492.0
2006-06-12 12:09:00,103.395,103.405,103.383,103.393,97087724.0
2006-06-12 12:10:00,103.395,103.41,103.365,103.383,119901592.0
2006-06-12 12:11:00,103.39,103.415,103.388,103.388,36073354.0
2006-06-12 12:12:00,103.39,103.405,103.345,103.36,157789124.0
2006-06-12 12:13:00,103.35,103.365,103.318,103.362,90054069.0
2006-06-12 12:14:00,103.37,103.37,103.344,103.35,128593812.0
2006-06-12 12:15:00,103.355,103.417,103.355,103.415,48662085.0
2006-06-12 12:16:00,103.41,103.445,103.41,103.438,19000628.0
2006-06-12 12:17:00,103.445,103.527,103.44,103.527,90714207.0
2006-06-12 12:18:00,103.51,103.595,103.51,103.55,30433616.0
2006-06-12 12:19:00,103.54,103.562,103.54,103.55,47842406.0
2006-06-12 12:20:00,103.545,103.565,103.535,103.565,85670155.0
2006-06-12 12:21:00,103.575,103.587,103.53,103.57,5571493.0
2006-06-12 12:22:00,103.563,103.62,103.563,103.585,90356805.0
2006-06-12 12:23:00,103.583,103.584,103.55,103.573,60964671.0
2006-06-12 12:24:00,103.58,103.585,103.513,103.585,91457590.0
2006-06-12 12:25:00,103.585,103.63,103.585,103.597,32727867.0
2006-06-12 12:26:00,103.603,103.603,103.56,103.585,28367725.0
2006-06-12 12:27:00,103.585,103.585,103.57,103.57,61234086.0
2006-06-12 12:28:00,103.565,103.565,103.543,103.543,54107087.0
2006-06-12 12:29:00,103.545,103.545,103.5,103.5,22308331.0
2006-06-12 12:30:00,103.485,103.545,103.451,103.545,27720945.0
2006-06-12 12:31:00,103.543,103.555,103.535,103.545,145938782.0
2006-06-12 12:32:00,103.54,103.565,103.53,103.565,71046048.0
2006-06-12 12:33:00,103.575,103.582,103.56,103.56,167098554.0
2006-06-12 12:34:00,103.55,103.555,103.54,103.543,47282826.0
2006-06-12 12:35:00,103.55,103.554,103.54,103.54,50725235.0
2006-06-12 12:36:00,103.533,103.545,103.525,103.545,75192851.0
2006-06-12 12:37:00,103.535,103.59,103.535,103.56,18265078.0
2006-06-12 12:38:00,103.57,103.605,103.555,103.57,89952667.0
2006-06-12 12:39:00,103.565,103.58,103.545,103.58,32371874.0
2006-06-12 12:40:00,103.58,103.585,103.55,103.585,58274810.0
2006-06-12 12:41:00,103.595,103.598,103.56,103.575,137766105.0
2006-06-12 12:42:00,103.58,103.58,103.495,103.495,128002467.0
2006-06-12 12:43:00,103.538,103.59,103.538,103.59,42853676.0
2006-06-12 12:44:00,103.585,103.615,103.585,103.615,106955577.0
2006-06-12 12:45:00,103.615,103.615,103.585,103.585,70513097.0
2006-06-12 12:46:00,103.582,103.6,103.582,103.595,62388379.0
2006-06-12 12:47:00,103.593,103.593,103.538,103.575,85630817.0
2006-06-12 12:48:00,103.575,103.575,103.55,103.55,24625608.0
2006-06-12 12:49:00,103.55,103.59,103.54,103.59,39323217.0
2006-06-12 12:50:00,103.58,103.59,103.57,103.57,116845145.0
2006-06-12 12:51:00,103.57,103.575,103.543,103.575,36689619.0
2006-06-12 12:52:00,103.57,103.571,103.515,103.56,7430571.0
2006-06-12 12:53:00,103.56,103.566,103.553,103.56,42815183.0
2006-06-12 12:54:00,103.555,103.58,103.552,103.565,73391657.0
2006-06-12 12:55:00,103.56,103.57,103.533,103.553,111274277.0
2006-06-12 12:56:00,103.55,103.571,103.55,103.565,150456536.0
2006-06-12 12:57:00,103.563,103.563,103.535,103.535,195673415.0
2006-06-12 12:58:00,103.52,103.536,103.517,103.535,288644006.0
2006-06-12 12:59:00,103.532,103.56,103.515,103.56,96479341.0
2006-06-12 13:00:00,103.54,103.565,103.538,103.558,41765264.0
2006-06-12 13:01:00,103.548,103.59,103.54,103.59,125294100.0
2006-06-12 13:02:00,103.588,103.588,103.563,103.577,60728664.0
2006-06-12 13:03:00,103.567,103.585,103.567,103.58,10168728.0
2006-06-12 13:04:00,103.575,103.582,103.565,103.575,106726249.0
2006-06-12 13:05:00,103.575,103.59,103.565,103.565,27358790.0
2006-06-12 13:06:00,103.575,103.6,103.575,103.6,100019607.0
2006-06-12 13:07:00,103.605,103.626,103.595,103.61,275168449.0
2006-06-12 13:08:00,103.605,103.615,103.59,103.615,28025772.0
2006-06-12 13:09:00,103.607,103.615,103.606,103.61,119275699.0
2006-06-12 13:10:00,103.6,103.615,103.587,103.597,179629743.0
2006-06-12 13:11:00,103.61,103.62,103.607,103.615,18638291.0
2006-06-12 13:12:00,103.615,103.615,103.605,103.605,171470119.0
2006-06-12 13:13:00,103.595,103.635,103.589,103.62,74311034.0
2006-06-12 13:14:00,103.625,103.629,103.61,103.623,55247018.0
2006-06-12 13:15:00,103.63,103.647,103.61,103.625,58967166.0
2006-06-12 13:16:00,103.63,103.64,103.578,103.605,96990710.0
2006-06-12 13:17:00,103.605,103.632,103.605,103.623,107858940.0
2006-06-12 13:18:00,103.625,103.653,103.615,103.65,117293552.0
2006-06-12 13:19:00,103.65,103.76,103.65,103.737,176996374.0
2006-06-12 13:20:00,103.74,103.74,103.693,103.7,253664919.0
2006-06-12 13:21:00,103.7,103.7,103.67,103.67,82916870.0
2006-06-12 13:22:00,103.663,103.69,103.657,103.667,165429468.0
2006-06-12 13:23:00,103.668,103.698,103.668,103.67,35479002.0
2006-06-12 13:24:00,103.662,103.683,103.64,103.67,41055946.0
2006-06-12 13:25:00,103.66,103.677,103.66,103.665,59308804.0
2006-06-12 13:26:00,103.67,103.71,103.66,103.695,44002036.0
2006-06-12 13:27:00,103.705,103.73,103.701,103.73,86430826.0
2006-06-12 13:28:00,103.712,103.74,103.712,103.725,130580830.0
2006-06-12 13:29:00,103.725,103.73,103.697,103.697,19654907.0
2006-06-12 13:30:00,103.7,103.743,103.665,103.665,85752579.0
2006-06-12 13:31:00,103.725,103.765,103.7,103.765,48988547.0
2006-06-12 13:32:00,103.763,103.795,103.732,103.732,36312679.0
2006-06-12 13:33:00,103.74,103.74,103.72,103.73,59563107.0
2006-06-12 13:34:00,103.725,103.75,103.71,103.71,62622703.0
2006-06-12 13:35:00,103.71,103.745,103.71,103.74,133835343.0
2006-06-12 13:36:00,103.738,103.758,103.725,103.75,92193438.0
2006-06-12 13:37:00,103.75,103.755,103.735,103.735,76178407.0
2006-06-12 13:38:00,103.735,103.737,103.715,103.737,191172395.0
2006-06-12 13:39:00,103.745,103.76,103.71,103.73,32065203.0
2006-06-12 13:40:00,103.735,103.735,103.685,103.695,23666726.0
2006-06-12 13:41:00,103.7,103.705,103.685,103.705,109527323.0
2006-06-12 13:42:00,103.695,103.742,103.687,103.7,184894188.0
2006-06-12 13:43:00,103.71,103.735,103.7,103.735,46608432.0
2006-06-12 13:44:00,103.725,103.778,103.725,103.778,56544980.0
2006-06-12 13:45:00,103.78,103.78,103.67,103.73,22787838.0
2006-06-12 13:46:00,103.727,103.745,103.725,103.745,133249372.0
2006-06-12 13:47:00,103.75,103.75,103.687,103.722,58362943.0
2006-06-12 13:48:00,103.735,103.75,103.677,103.705,38899311.0
2006-06-12 13:49:00,103.71,103.735,103.698,103.715,272456365.0
2006-06-12 13:50:00,103.71,103.745,103.71,103.73,17916591.0
2006-06-12 13:51:00,103.723,103.75,103.715,103.715,52516988.0
2006-06-12 13:52:00,103.725,103.725,103.71,103.71,29627935.0
2006-06-12 13:53:00,103.697,103.748,103.697,103.74,70039321.0
2006-06-12 13:54:00,103.74,103.74,103.713,103.725,28421309.0
2006-06-12 13:55:00,103.725,103.728,103.695,103.695,123228645.0
2006-06-12 13:56:00,103.7,103.704,103.68,103.68,61859052.0
2006-06-12 13:57:00,103.683,103.704,103.683,103.69,334559847.0
2006-06-12 13:58:00,103.7,103.71,103.685,103.69,120076694.0
2006-06-12 13:59:00,103.695,103.725,103.69,103.69,21128883.0
2006-06-12 14:00:00,103.713,103.713,103.65,103.683,23304530.0
2006-06-12 14:01:00,103.68,103.68,103.63,103.63,73966971.0
2006-06-12 14:02:00,103.625,103.68,103.617,103.68,76294977.0
2006-06-12 14:03:00,103.685,103.69,103.655,103.675,70105024.0
2006-06-12 14:04:00,103.67,103.7,103.67,103.7,96277303.0
2006-06-12 14:05:00,103.695,103.71,103.69,103.695,62898161.0
2006-06-12 14:06:00,103.697,103.818,103.688,103.78,114460367.0
2006-06-12 14:07:00,103.783,103.783,103.722,103.73,139177380.0
2006-06-12 14:08:00,103.745,103.745,103.69,103.7,61676266.0
2006-06-12 14:09:00,103.7,103.71,103.68,103.683,153732782.0
2006-06-12 14:10:00,103.683,103.715,103.683,103.69,79663660.0
2006-06-12 14:11:00,103.7,103.7,103.665,103.665,17292941.0
2006-06-12 14:12:00,103.67,103.715,103.665,103.685,51630040.0
2006-06-12 14:13:00,103.69,103.69,103.665,103.665,172584247.0
2006-06-12 14:14:00,103.67,103.7,103.67,103.695,56753295.0
2006-06-12 14:15:00,103.707,103.713,103.69,103.7,70944440.0
2006-06-12 14:16:00,103.71,103.73,103.68,103.73,65838990.0
2006-06-12 14:17:00,103.73,103.75,103.723,103.732,50248846.0
2006-06-12 14:18:00,103.745,103.745,103.712,103.72,15204082.0
2006-06-12 14:19:00,103.713,103.719,103.695,103.703,23694175.0
2006-06-12 14:20:00,103.71,103.73,103.659,103.705,10820972.0
2006-06-12 14:21:00,103.7,103.704,103.69,103.693,28322774.0
2006-06-12 14:22:00,103.7,103.715,103.682,103.685,12484160.0
2006-06-12 14:23:00,103.685,103.698,103.678,103.678,36113693.0
2006-06-12 14:24:00,103.67,103.686,103.655,103.665,133457285.0
2006-06-12 14:25:00,103.67,103.67,103.64,103.64,54954547.0
2006-06-12 14:26:00,103.66,103.66,103.633,103.643,26956905.0
2006-06-12 14:27:00,103.638,103.66,103.637,103.645,143661461.0
2006-06-12 14:28:00,103.645,103.66,103.625,103.64,41028352.0
2006-06-12 14:29:00,103.643,103.643,103.605,103.605,191173670.0
2006-06-12 14:30:00,103.597,103.597,103.575,103.58,120900949.0
2006-06-12 14:31:00,103.587,103.615,103.572,103.615,37294234.0
2006-06-12 14:32:00,103.6,103.62,103.594,103.605,94448567.0
2006-06-12 14:33:00,103.615,103.63,103.593,103.63,81981954.0
2006-06-12 14:34:00,103.623,103.633,103.605,103.605,194181101.0
2006-06-12 14:35:00,103.6,103.63,103.6,103.62,68795172.0
2006-06-12 14:36:00,103.617,103.645,103.617,103.62,152202738.0
2006-06-12 14:37:00,103.627,103.628,103.595,103.605,10029481.0
2006-06-12 14:38:00,103.615,103.615,103.57,103.59,19368212.0
2006-06-12 14:39:00,103.595,103.595,103.562,103.562,110001135.0
2006-06-12 14:40:00,103.57,103.58,103.565,103.565,16725878.0
2006-06-12 14:41:00,103.555,103.58,103.542,103.57,69101808.0
2006-06-12 14:42:00,103.567,103.568,103.55,103.557,19885878.0
2006-06-12 14:43:00,103.56,103.565,103.55,103.55,37325577.0
2006-06-12 14:44:00,103.545,103.57,103.523,103.54,124462170.0
2006-06-12 14:45:00,103.535,103.575,103.533,103.575,65630665.0
2006-06-12 14:46:00,103.575,103.575,103.54,103.55,57683847.0
2006-06-12 14:47:00,103.547,103.547,103.495,103.515,18890178.0
2006-06-12 14:48:00,103.52,103.52,103.463,103.47,132401464.0
2006-06-12 14:49:00,103.477,103.477,103.461,103.475,195613151.0
2006-06-12 14:50:00,103.473,103.485,103.435,103.47,38988794.0
2006-06-12 14:51:00,103.475,103.49,103.47,103.49,63738403.0
2006-06-12 14:52:00,103.485,103.495,103.481,103.495,33856683.0
2006-06-12 14:53:00,103.505,103.505,103.455,103.47,27728819.0
2006-06-12 14:54:00,103.465,103.47,103.448,103.448,98042744.0
2006-06-12 14:55:00,103.455,103.483,103.45,103.46,58609309.0
2006-06-12 14:56:00,103.468,103.56,103.468,103.56,213687245.0
2006-06-12 14:57:00,103.55,103.566,103.51,103.555,33432023.0
2006-06-12 14:58:00,103.56,103.58,103.557,103.565,211956004.0
2006-06-12 14:59:00,103.57,103.59,103.565,103.59,22663411.0
2006-06-12 15:00:00,103.585,103.585,103.568,103.568,44770581.0
2006-06-12 15:01:00,103.572,103.59,103.553,103.555,68505040.0
2006-06-12 15:02:00,103.565,103.575,103.555,103.57,39378308.0
2006-06-12 15:03:00,103.565,103.585,103.565,103.585,139201364.0
2006-06-12 15:04:00,103.585,103.585,103.545,103.57,158789415.0
2006-06-12 15:05:00,103.565,103.59,103.555,103.56,164202599.0
2006-06-12 15:06:00,103.563,103.571,103.55,103.565,78557611.0
2006-06-12 15:07:00,103.565,103.585,103.565,103.585,65661372.0
2006-06-12 15:08:00,103.585,103.585,103.565,103.565,134573057.0
2006-06-12 15:09:00,103.565,103.625,103.533,103.6,85479617.0
2006-06-12 15:10:00,103.595,103.64,103.571,103.64,43396445.0
2006-06-12 15:11:00,103.633,103.633,103.62,103.62,96207213.0
2006-06-12 15:12:00,103.615,103.616,103.6,103.6,32741177.0
2006-06-12 15:13:00,103.605,103.629,103.605,103.62,14388133.0
2006-06-12 15:14:00,103.625,103.64,103.625,103.64,41186832.0
2006-06-12 15:15:00,103.65,103.655,103.645,103.655,57936062.0
2006-06-12 15:16:00,103.655,103.655,103.59,103.61,124536960.0
2006-06-12 15:17:00,103.605,103.7,103.605,103.69,82628677.0
2006-06-12 15:18:00,103.695,103.725,103.675,103.725,113828302.0
2006-06-12 15:19:00,103.71,103.785,103.697,103.775,111847519.0
2006-06-12 15:20:00,103.77,103.77,103.73,103.73,65847529.0
2006-06-12 15:21:00,103.73,103.757,103.727,103.727,181967571.0
2006-06-12 15:22:00,103.74,103.78,103.74,103.753,165804039.0
2006-06-12 15:23:00,103.765,103.765,103.72,103.735,11140849.0
2006-06-12 15:24:00,103.74,103.745,103.725,103.725,182478424.0
2006-06-12 15:25:00,103.72,103.75,103.71,103.728,30487576.0
2006-06-12 15:26:00,103.725,103.725,103.69,103.725,32943158.0
2006-06-12 15:27:00,103.717,103.759,103.717,103.72,88954134.0
2006-06-12 15:28:00,103.725,103.765,103.7,103.745,71835350.0
2006-06-12 15:29:00,103.75,103.755,103.715,103.73,50323963.0
2006-06-12 15:30:00,103.75,103.77,103.735,103.735,113162917.0
2006-06-12 15:31:00,103.728,103.758,103.728,103.73,29443362.0
2006-06-12 15:32:00,103.72,103.74,103.715,103.725,26310001.0
2006-06-12 15:33:00,103.73,103.755,103.72,103.755,34754909.0
2006-06-12 15:34:00,103.755,103.755,103.67,103.67,305277219.0
2006-06-12 15:35:00,103.68,103.687,103.64,103.64,14624804.0
2006-06-12 15:36:00,103.645,103.66,103.64,103.66,72859084.0
2006-06-12 15:37:00,103.655,103.68,103.65,103.665,37478146.0
2006-06-12 15:38:00,103.68,103.683,103.65,103.65,26961427.0
2006-06-12 15:39:00,103.64,103.66,103.637,103.64,76101116.0
2006-06-12 15:40:00,103.633,103.633,103.6,103.615,60683343.0
2006-06-12 15:41:00,103.62,103.66,103.598,103.66,53215094.0
2006-06-12 15:42:00,103.653,103.653,103.62,103.633,33704644.0
2006-06-12 15:43:00,103.633,103.645,103.585,103.603,73951421.0
2006-06-12 15:44:00,103.595,103.62,103.565,103.565,80715718.0
2006-06-12 15:45:00,103.61,103.66,103.595,103.66,27776007.0
2006-06-12 15:46:00,103.665,103.685,103.655,103.675,174599699.0
2006-06-12 15:47:00,103.65,103.686,103.65,103.67,285431307.0
2006-06-12 15:48:00,103.67,103.688,103.64,103.64,70837461.0
2006-06-12 15:49:00,103.65,103.657,103.648,103.65,45161616.0
2006-06-12 15:50:00,103.66,103.71,103.645,103.68,94930121.0
2006-06-12 15:51:00,103.69,103.72,103.69,103.707,36746187.0
2006-06-12 15:52:00,103.705,103.74,103.69,103.74,34873853.0
2006-06-12 15:53:00,103.73,103.73,103.703,103.725,53782527.0
2006-06-12 15:54:00,103.715,103.715,103.7,103.712,69011467.0
2006-06-12 15:55:00,103.72,103.72,103.66,103.685,46104995.0
2006-06-12 15:56:00,103.668,103.685,103.668,103.685,18603717.0
2006-06-12 15:57:00,103.69,103.695,103.685,103.695,85576199.0
2006-06-12 15:58:00,103.69,103.69,103.635,103.645,46364371.0
2006-06-12 15:59:00,103.642,103.66,103.545,103.545,160206676.0
2006-06-12 16:00:00,103.54,103.61,103.515,103.61,21392091.0
2006-06-12 16:01:00,103.61,103.638,103.595,103.62,86683318.0
2006-06-12 16:02:00,103.615,103.645,103.615,103.637,56686654.0
2006-06-12 16:03:00,103.637,103.66,103.61,103.62,24976951.0
2006-06-12 16:04:00,103.627,103.638,103.568,103.623,87553708.0
2006-06-12 16:05:00,103.62,103.63,103.595,103.613,142765016.0
2006-06-12 16:06:00,103.617,103.665,103.61,103.66,26844924.0
2006-06-12 16:07:00,103.66,103.66,103.637,103.64,27566954.0
2006-06-12 16:08:00,103.64,103.65,103.64,103.645,22616196.0
2006-06-12 16:09:00,103.65,103.656,103.627,103.627,27064613.0
2006-06-12 16:10:00,103.618,103.633,103.61,103.625,21108919.0
2006-06-12 16:11:00,103.63,103.64,103.622,103.64,11771326.0
2006-06-12 16:12:00,103.64,103.65,103.64,103.64,127698107.0
2006-06-12 16:13:00,103.64,103.657,103.64,103.65,51952265.0
2006-06-12 16:14:00,103.66,103.705,103.66,103.7,47438992.0
2006-06-12 16:15:00,103.7,103.708,103.695,103.695,74077551.0
2006-06-12 16:16:00,103.695,103.695,103.645,103.655,94760400.0
2006-06-12 16:17:00,103.655,103.671,103.645,103.645,87114214.0
2006-06-12 16:18:00,103.64,103.655,103.63,103.63,52892830.0
2006-06-12 16:19:00,103.635,103.645,103.613,103.645,155233016.0
2006-06-12 16:20:00,103.65,103.65,103.62,103.637,118212346.0
2006-06-12 16:21:00,103.638,103.66,103.638,103.66,55215106.0
2006-06-12 16:22:00,103.663,103.663,103.635,103.642,83414413.0
2006-06-12 16:23:00,103.645,103.673,103.645,103.653,35303127.0
2006-06-12 16:24:00,103.662,103.672,103.66,103.663,71877226.0
2006-06-12 16:25:00,103.66,103.683,103.66,103.683,94457183.0
2006-06-12 16:26:00,103.685,103.687,103.674,103.675,49248006.0
2006-06-12 16:27:00,103.68,103.695,103.666,103.672,44697135.0
2006-06-12 16:28:00,103.675,103.676,103.66,103.66,85207639.0
2006-06-12 16:29:00,103.66,103.66,103.635,103.643,41967229.0
2006-06-12 16:30:00,103.64,103.666,103.64,103.65,101576282.0
2006-06-12 16:31:00,103.65,103.668,103.617,103.667,173875778.0
2006-06-12 16:32:00,103.665,103.665,103.64,103.64,62789890.0
2006-06-12 16:33:00,103.637,103.685,103.636,103.68,32095079.0
2006-06-12 16:34:00,103.663,103.672,103.653,103.67,38484323.0
2006-06-12 16:35:00,103.67,103.67,103.625,103.663,20983754.0
2006-06-12 16:36:00,103.67,103.683,103.66,103.68,13371485.0
2006-06-12 16:37:00,103.67,103.692,103.66,103.692,31045344.0
2006-06-12 16:38:00,103.695,103.705,103.695,103.703,64080521.0
2006-06-12 16:39:00,103.71,103.71,103.675,103.688,33119896.0
2006-06-12 16:40:00,103.685,103.69,103.68,103.685,135282979.0
2006-06-12 16:41:00,103.68,103.71,103.665,103.71,37313692.0
2006-06-12 16:42:00,103.7,103.745,103.7,103.74,66784855.0
2006-06-12 16:43:00,103.74,103.765,103.715,103.715,32462848.0
2006-06-12 16:44:00,103.75,103.797,103.74,103.765,56290616.0
2006-06-12 16:45:00,103.77,103.773,103.725,103.735,81797141.0
2006-06-12 16:46:00,103.735,103.76,103.725,103.74,38457996.0
2006-06-12 16:47:00,103.74,103.742,103.715,103.715,136283111.0
2006-06-12 16:48:00,103.715,103.76,103.715,103.76,44431313.0
2006-06-12 16:49:00,103.755,103.8,103.755,103.8,58361798.0
2006-06-12 16:50:00,103.79,103.825,103.76,103.825,63162675.0
2006-06-12 16:51:00,103.817,103.843,103.805,103.805,87141823.0
2006-06-12 16:52:00,103.805,103.817,103.775,103.79,76563788.0
2006-06-12 16:53:00,103.79,103.805,103.775,103.79,61939239.0
2006-06-12 16:54:00,103.79,103.805,103.747,103.805,31357512.0
2006-06-12 16:55:00,103.8,103.835,103.8,103.815,30723926.0
2006-06-12 16:56:00,103.82,103.843,103.817,103.817,67149941.0
2006-06-12 16:57:00,103.828,103.851,103.827,103.835,55577414.0
2006-06-12 16:58:00,103.835,103.86,103.834,103.86,164371734.0
2006-06-12 16:59:00,103.865,103.93,103.84,103.93,111093790.0
2006-06-12 17:00:00,103.875,103.955,103.875,103.95,89278191.0
2006-06-12 17:01:00,103.947,103.95,103.903,103.903,194518829.0
2006-06-12 17:02:00,103.91,103.925,103.894,103.925,198696102.0
2006-06-12 17:03:00,103.905,103.92,103.9,103.92,57179148.0
2006-06-12 17:04:00,103.925,103.925,103.852,103.852,72151313.0
2006-06-12 17:05:00,103.855,103.89,103.85,103.85,328733290.0
2006-06-12 17:06:00,103.86,103.87,103.84,103.86,78762117.0
2006-06-12 17:07:00,103.855,103.9,103.855,103.9,113493269.0
2006-06-12 17:08:00,103.895,103.92,103.86,103.89,122935433.0
2006-06-12 17:09:00,103.9,103.915,103.875,103.9,56133067.0
2006-06-12 17:10:00,103.905,103.905,103.826,103.855,92139905.0
2006-06-12 17:11:00,103.85,103.87,103.848,103.853,149557865.0
2006-06-12 17:12:00,103.847,103.86,103.845,103.845,120124913.0
2006-06-12 17:13:00,103.86,103.87,103.85,103.85,56198376.0
2006-06-12 17:14:00,103.87,103.87,103.815,103.87,107437183.0
2006-06-12 17:15:00,103.87,103.875,103.85,103.865,50225941.0
2006-06-12 17:16:00,103.865,103.9,103.848,103.9,36322851.0
2006-06-12 17:17:00,103.89,103.89,103.865,103.87,63113885.0
2006-06-12 17:18:00,103.86,103.878,103.853,103.877,79402244.0
2006-06-12 17:19:00,103.87,103.901,103.87,103.887,29879371.0
2006-06-12 17:20:00,103.885,103.895,103.86,103.88,11781526.0
2006-06-12 17:21:00,103.872,103.943,103.872,103.94,34874085.0
2006-06-12 17:22:00,103.93,103.96,103.915,103.915,69011908.0
2006-06-12 17:23:00,103.918,103.92,103.89,103.89,120194554.0
2006-06-12 17:24:00,103.89,103.93,103.89,103.91,67086727.0
2006-06-12 17:25:00,103.907,103.94,103.9,103.9,55460267.0
2006-06-12 17:26:00,103.905,103.93,103.845,103.845,50005436.0
2006-06-12 17:27:00,103.895,103.895,103.834,103.86,68159946.0
2006-06-12 17:28:00,103.853,103.895,103.84,103.895,44523219.0
2006-06-12 17:29:00,103.893,103.893,103.847,103.875,30354627.0
2006-06-12 17:30:00,103.87,103.9,103.855,103.9,99368627.0
2006-06-12 17:31:00,103.895,103.91,103.88,103.89,111635038.0
2006-06-12 17:32:00,103.895,103.94,103.885,103.885,39923148.0
2006-06-12 17:33:00,103.885,103.896,103.87,103.895,117432416.0
2006-06-12 17:34:00,103.9,103.9,103.865,103.865,35280047.0
2006-06-12 17:35:00,103.857,103.88,103.857,103.88,36319648.0
2006-06-12 17:36:00,103.885,103.89,103.84,103.84,39710305.0
2006-06-12 17:37:00,103.835,103.878,103.835,103.875,151658508.0
2006-06-12 17:38:00,103.835,103.97,103.835,103.913,82687841.0
2006-06-12 17:39:00,103.905,103.915,103.85,103.85,144228362.0
2006-06-12 17:40:00,103.84,103.886,103.827,103.87,69714103.0
2006-06-12 17:41:00,103.863,103.863,103.85,103.855,66164842.0
2006-06-12 17:42:00,103.85,103.85,103.798,103.83,40820682.0
2006-06-12 17:43:00,103.828,103.85,103.82,103.82,75492760.0
2006-06-12 17:44:00,103.815,103.858,103.815,103.832,51314074.0
2006-06-12 17:45:00,103.835,103.88,103.81,103.855,94331752.0
2006-06-12 17:46:00,103.865,103.865,103.83,103.85,74287276.0
2006-06-12 17:47:00,103.855,103.86,103.837,103.837,40496629.0
2006-06-12 17:48:00,103.855,103.87,103.823,103.835,49516546.0
2006-06-12 17:49:00,103.84,103.87,103.825,103.86,162991728.0
2006-06-12 17:50:00,103.865,103.865,103.836,103.84,80997276.0
2006-06-12 17:51:00,103.855,103.87,103.848,103.848,41939327.0
2006-06-12 17:52:00,103.855,103.865,103.83,103.84,41267584.0
2006-06-12 17:53:00,103.845,103.861,103.845,103.855,77565532.0
2006-06-12 17:54:00,103.855,103.875,103.85,103.855,66100303.0
2006-06-12 17:55:00,103.86,103.878,103.85,103.85,213372453.0
2006-06-12 17:56:00,103.865,103.895,103.85,103.895,32312158.0
2006-06-12 17:57:00,103.895,103.91,103.895,103.9,33692793.0
2006-06-12 17:58:00,103.897,103.897,103.862,103.88,255372925.0
2006-06-12 17:59:00,103.882,103.901,103.84,103.84,161191021.0
2006-06-12 18:00:00,103.83,103.855,103.83,103.83,40978962.0
2006-06-12 18:01:00,103.81,103.865,103.81,103.865,53411750.0
2006-06-12 18:02:00,103.86,103.88,103.855,103.87,100874875.0
2006-06-12 18:03:00,103.863,103.91,103.85,103.875,116421038.0
2006-06-12 18:04:00,103.875,103.898,103.87,103.87,81491741.0
2006-06-12 18:05:00,103.863,103.89,103.863,103.885,52610336.0
2006-06-12 18:06:00,103.888,103.915,103.87,103.9,120018983.0
2006-06-12 18:07:00,103.91,103.91,103.896,103.91,14185410.0
2006-06-12 18:08:00,103.91,103.91,103.89,103.905,28654357.0
2006-06-12 18:09:00,103.915,103.945,103.9,103.945,68792147.0
2006-06-12 18:10:00,103.94,103.97,103.94,103.95,84836819.0
2006-06-12 18:11:00,103.95,103.994,103.95,103.972,97587187.0
2006-06-12 18:12:00,103.98,103.987,103.963,103.97,47341840.0
2006-06-12 18:13:00,103.98,104.0,103.929,103.98,84691338.0
2006-06-12 18:14:00,103.975,103.975,103.922,103.97,67209481.0
2006-06-12 18:15:00,103.965,103.969,103.917,103.96,60702776.0
2006-06-12 18:16:00,103.94,103.955,103.936,103.943,42712643.0
2006-06-12 18:17:00,103.945,103.96,103.923,103.95,59912767.0
2006-06-12 18:18:00,103.955,103.962,103.94,103.96,77180684.0
2006-06-12 18:19:00,103.955,103.995,103.955,103.975,146871260.0
2006-06-12 18:20:00,103.98,103.99,103.975,103.99,107490394.0
2006-06-12 18:21:00,103.99,103.997,103.987,103.997,70894026.0
2006-06-12 18:22:00,103.98,104.02,103.97,103.997,60891250.0
2006-06-12 18:23:00,104.0,104.005,103.975,104.005,37527037.0
2006-06-12 18:24:00,103.995,103.995,103.97,103.97,49029094.0
2006-06-12 18:25:00,103.96,103.986,103.96,103.975,63915679.0
2006-06-12 18:26:00,103.98,103.98,103.962,103.97,131436011.0
2006-06-12 18:27:00,103.965,103.965,103.957,103.96,77435753.0
2006-06-12 18:28:00,103.955,103.973,103.945,103.97,116383747.0
2006-06-12 18:29:00,103.965,104.0,103.955,104.0,61805744.0
2006-06-12 18:30:00,103.995,104.005,103.99,103.99,31438339.0
2006-06-12 18:31:00,103.995,104.001,103.985,103.985,33000758.0
2006-06-12 18:32:00,103.995,103.995,103.957,103.98,240383777.0
2006-06-12 18:33:00,103.985,103.995,103.954,103.967,95929861.0
2006-06-12 18:34:00,103.973,103.973,103.92,103.95,51891138.0
2006-06-12 18:35:00,103.95,103.95,103.931,103.945,73452204.0
2006-06-12 18:36:00,103.95,103.95,103.935,103.94,103078798.0
2006-06-12 18:37:00,103.94,103.951,103.899,103.943,55179969.0
2006-06-12 18:38:00,103.95,103.95,103.915,103.925,92201970.0
2006-06-12 18:39:00,103.925,103.945,103.925,103.945,175790655.0
2006-06-12 18:40:00,103.945,103.95,103.94,103.95,41348316.0
2006-06-12 18:41:00,103.955,103.955,103.922,103.925,45020621.0
2006-06-12 18:42:00,103.93,103.96,103.89,103.955,40455978.0
2006-06-12 18:43:00,103.935,103.95,103.898,103.95,74707003.0
2006-06-12 18:44:00,103.945,103.96,103.943,103.943,55348396.0
2006-06-12 18:45:00,103.955,103.956,103.94,103.945,90768167.0
2006-06-12 18:46:00,103.95,103.955,103.94,103.94,17757200.0
2006-06-12 18:47:00,103.928,103.995,103.928,103.97,47116312.0
2006-06-12 18:48:00,103.965,103.965,103.935,103.95,45700279.0
2006-06-12 18:49:00,103.957,103.973,103.957,103.968,108437403.0
2006-06-12 18:50:00,103.963,104.005,103.963,103.985,117263340.0
2006-06-12 18:51:00,103.99,103.99,103.978,103.98,35669399.0
2006-06-12 18:52:00,103.98,103.98,103.963,103.973,154219067.0
2006-06-12 18:53:00,103.98,103.994,103.98,103.99,163624865.0
2006-06-12 18:54:00,103.982,104.035,103.982,104.015,59385774.0
2006-06-12 18:55:00,104.01,104.015,103.957,104.005,106609891.0
2006-06-12 18:56:00,104.005,104.005,103.952,103.965,88644734.0
2006-06-12 18:57:00,103.965,103.97,103.955,103.97,66146624.0
2006-06-12 18:58:00,103.96,103.971,103.94,103.96,88324790.0
2006-06-12 18:59:00,103.965,103.965,103.915,103.915,108421630.0
2006-06-12 19:00:00,103.925,103.925,103.9,103.9,136985672.0
2006-06-12 19:01:00,103.905,103.905,103.88,103.89,107353123.0
2006-06-12 19:02:00,103.88,103.905,103.88,103.89,232051161.0
2006-06-12 19:03:00,103.9,103.9,103.887,103.89,57534751.0
2006-06-12 19:04:00,103.89,103.9,103.881,103.885,50609669.0
2006-06-12 19:05:00,103.885,103.911,103.885,103.895,169135867.0
2006-06-12 19:06:00,103.895,103.912,103.89,103.895,15041984.0
2006-06-12 19:07:00,103.89,103.947,103.89,103.932,29635941.0
2006-06-12 19:08:00,103.94,103.945,103.92,103.945,64989797.0
2006-06-12 19:09:00,103.935,103.952,103.899,103.938,51021490.0
2006-06-12 19:10:00,103.95,103.96,103.945,103.945,68917264.0
2006-06-12 19:11:00,103.945,103.955,103.94,103.94,39663801.0
2006-06-12 19:12:00,103.945,103.965,103.945,103.965,54885042.0
2006-06-12 19:13:00,103.953,103.961,103.94,103.94,262248776.0
2006-06-12 19:14:00,103.95,103.96,103.945,103.945,63904413.0
2006-06-12 19:15:00,103.945,103.945,103.933,103.933,78108927.0
2006-06-12 19:16:00,103.935,103.946,103.935,103.935,72871108.0
2006-06-12 19:17:00,103.933,103.948,103.933,103.945,35192839.0
2006-06-12 19:18:00,103.945,103.97,103.945,103.96,42967680.0
2006-06-12 19:19:00,103.97,103.99,103.966,103.99,181917135.0
2006-06-12 19:20:00,103.977,104.01,103.977,103.995,13487419.0
2006-06-12 19:21:00,104.007,104.013,104.0,104.005,55561910.0
2006-06-12 19:22:00,104.01,104.037,104.01,104.022,70997934.0
2006-06-12 19:23:00,104.02,104.035,104.015,104.025,27473151.0
2006-06-12 19:24:00,104.04,104.1,104.023,104.06,57905940.0
2006-06-12 19:25:00,104.06,104.11,104.06,104.07,53773540.0
2006-06-12 19:26:00,104.07,104.07,104.04,104.05,51874570.0
2006-06-12 19:27:00,104.05,104.05,104.039,104.05,36282446.0
2006-06-12 19:28:00,104.045,104.125,104.045,104.07,284641585.0
2006-06-12 19:29:00,104.075,104.085,104.055,104.08,153755629.0
2006-06-12 19:30:00,104.075,104.08,104.06,104.06,97402736.0
2006-06-12 19:31:00,104.06,104.073,104.06,104.067,67622168.0
2006-06-12 19:32:00,104.06,104.062,104.053,104.053,112389552.0
2006-06-12 19:33:00,104.075,104.075,104.05,104.055,55481810.0
2006-06-12 19:34:00,104.055,104.1,104.055,104.1,109503448.0
2006-06-12 19:35:00,104.093,104.123,104.08,104.113,36927447.0
2006-06-12 19:36:00,104.115,104.13,104.093,104.113,200387536.0
2006-06-12 19:37:00,104.115,104.127,104.105,104.12,68801905.0
2006-06-12 19:38:00,104.11,104.119,104.09,104.102,155050056.0
2006-06-12 19:39:00,104.115,104.13,104.11,104.117,20525907.0
2006-06-12 19:40:00,104.118,104.119,104.103,104.105,118295256.0
2006-06-12 19:41:00,104.105,104.105,104.08,104.08,73879083.0
2006-06-12 19:42:00,104.065,104.096,104.038,104.082,160092317.0
2006-06-12 19:43:00,104.083,104.086,104.032,104.085,110167940.0
2006-06-12 19:44:00,104.077,104.077,104.06,104.073,48390948.0
2006-06-12 19:45:00,104.075,104.085,104.043,104.052,21518713.0
2006-06-12 19:46:00,104.055,104.055,104.035,104.035,142988944.0
2006-06-12 19:47:00,104.025,104.055,104.025,104.05,81320576.0
2006-06-12 19:48:00,104.04,104.055,104.005,104.04,112547933.0
2006-06-12 19:49:00,104.055,104.068,104.03,104.068,28203922.0
2006-06-12 19:50:00,104.07,104.07,104.035,104.042,241504049.0
2006-06-12 19:51:00,104.05,104.069,104.05,104.067,88038299.0
2006-06-12 19:52:00,104.067,104.081,104.065,104.08,175049147.0
2006-06-12 19:53:00,104.09,104.095,104.075,104.083,61042839.0
2006-06-12 19:54:00,104.08,104.092,104.063,104.07,54238810.0
2006-06-12 19:55:00,104.073,104.09,104.065,104.09,65644744.0
2006-06-12 19:56:00,104.088,104.088,104.031,104.043,30506591.0
2006-06-12 19:57:00,104.04,104.05,104.04,104.04,37510541.0
2006-06-12 19:58:00,104.05,104.065,104.037,104.042,13666421.0
2006-06-12 19:59:00,104.045,104.068,104.045,104.055,172929867.0
2006-06-12 20:00:00,104.053,104.056,104.04,104.04,32142289.0
2006-06-12 20:01:00,104.028,104.065,104.028,104.055,65891865.0
2006-06-12 20:02:00,104.055,104.063,104.05,104.05,85637399.0
2006-06-12 20:03:00,104.055,104.063,104.005,104.045,93215988.0
2006-06-12 20:04:00,104.05,104.06,104.03,104.05,64347371.0
2006-06-12 20:05:00,104.05,104.053,104.015,104.038,92439986.0
2006-06-12 20:06:00,104.027,104.035,104.025,104.025,76047673.0
2006-06-12 20:07:00,104.023,104.06,104.023,104.06,129743515.0
2006-06-12 20:08:00,104.055,104.07,104.05,104.055,51023532.0
2006-06-12 20:09:00,104.06,104.06,104.027,104.027,139453973.0
2006-06-12 20:10:00,104.04,104.04,104.03,104.035,124549732.0
2006-06-12 20:11:00,104.035,104.035,104.01,104.01,64036397.0
2006-06-12 20:12:00,104.02,104.02,104.005,104.02,10743625.0
2006-06-12 20:13:00,104.012,104.012,103.998,103.998,109575004.0
2006-06-12 20:14:00,104.008,104.025,104.008,104.015,25756788.0
2006-06-12 20:15:00,104.03,104.03,104.002,104.015,83496862.0
2006-06-12 20:16:00,104.025,104.025,104.0,104.005,87716652.0
2006-06-12 20:17:00,104.01,104.012,103.998,104.002,156034855.0
2006-06-12 20:18:00,104.01,104.016,103.993,104.002,162162079.0
2006-06-12 20:19:00,104.002,104.02,103.993,104.003,123009535.0
2006-06-12 20:20:00,104.01,104.01,103.997,104.005,87768880.0
2006-06-12 20:21:00,103.988,104.007,103.988,103.99,72726364.0
2006-06-12 20:22:00,103.98,103.995,103.98,103.995,17490653.0
2006-06-12 20:23:00,104.0,104.0,103.99,104.0,24346154.0
2006-06-12 20:24:00,104.0,104.015,103.975,103.975,31066824.0
2006-06-12 20:25:00,103.973,103.973,103.925,103.95,35012803.0
2006-06-12 20:26:00,103.94,103.964,103.93,103.947,79997708.0
2006-06-12 20:27:00,103.953,103.975,103.915,103.915,65915476.0
2006-06-12 20:28:00,103.965,103.97,103.942,103.96,63344560.0
2006-06-12 20:29:00,103.96,103.96,103.928,103.942,58974331.0
2006-06-12 20:30:00,103.94,103.955,103.94,103.955,20096239.0
2006-06-12 20:31:00,103.955,103.96,103.953,103.955,111793999.0
2006-06-12 20:32:00,103.96,103.96,103.938,103.94,179953095.0
2006-06-12 20:33:00,103.945,103.945,103.92,103.92,62129969.0
2006-06-12 20:34:00,103.94,103.94,103.916,103.935,93447140.0
2006-06-12 20:35:00,103.94,103.94,103.921,103.935,53198531.0
2006-06-12 20:36:00,103.94,103.96,103.938,103.94,76814429.0
2006-06-12 20:37:00,103.95,103.955,103.935,103.935,63452139.0
2006-06-12 20:38:00,103.945,103.945,103.891,103.945,9771121.0
2006-06-12 20:39:00,103.945,103.97,103.94,103.95,87385278.0
2006-06-12 20:40:00,103.95,103.955,103.935,103.94,17666212.0
2006-06-12 20:41:00,103.945,103.945,103.918,103.923,33646575.0
2006-06-12 20:42:00,103.925,103.94,103.91,103.94,66220390.0
2006-06-12 20:43:00,103.95,103.96,103.945,103.95,21224107.0
2006-06-12 20:44:00,103.95,103.995,103.95,103.985,75205674.0
2006-06-12 20:45:00,103.973,103.973,103.955,103.96,113676189.0
2006-06-12 20:46:00,103.965,103.982,103.965,103.982,33111598.0
2006-06-12 20:47:00,103.983,103.983,103.96,103.975,106264614.0
2006-06-12 20:48:00,103.987,104.01,103.987,104.01,135774889.0
2006-06-12 20:49:00,104.015,104.025,103.995,104.02,65413966.0
2006-06-12 20:50:00,104.013,104.02,104.013,104.015,65857581.0
2006-06-12 20:51:00,104.01,104.015,104.008,104.015,80558596.0
2006-06-12 20:52:00,104.013,104.013,103.97,103.97,178643041.0
2006-06-12 20:53:00,103.97,104.01,103.97,103.99,46902940.0
2006-06-12 20:54:00,103.99,104.0,103.975,103.977,160994724.0
2006-06-12 20:55:00,103.98,103.99,103.975,103.98,51687878.0
2006-06-12 20:56:00,103.98,103.985,103.97,103.97,55800590.0
2006-06-12 20:57:00,103.975,104.006,103.975,104.0,28476472.0
2006-06-12 20:58:00,104.0,104.06,103.995,104.03,167154375.0
2006-06-12 20:59:00,104.035,104.055,104.01,104.055,22337602.0
2006-06-12 21:00:00,104.058,104.09,104.05,104.07,55040914.0
2006-06-12 21:01:00,104.06,104.085,104.016,104.052,23686503.0
2006-06-12 21:02:00,104.055,104.087,104.055,104.065,81406743.0
2006-06-12 21:03:00,104.075,104.095,104.065,104.095,9889257.0
2006-06-12 21:04:00,104.087,104.105,104.073,104.1,46092360.0
2006-06-12 21:05:00,104.093,104.094,104.036,104.077,91420910.0
2006-06-12 21:06:00,104.082,104.106,104.082,104.102,85938459.0
2006-06-12 21:07:00,104.105,104.115,104.093,104.1,91694578.0
2006-06-12 21:08:00,104.115,104.125,104.087,104.115,48794421.0
2006-06-12 21:09:00,104.125,104.125,104.088,104.1,124252062.0
2006-06-12 21:10:00,104.105,104.13,104.093,104.11,45160365.0
2006-06-12 21:11:00,104.113,104.135,104.11,104.135,44764371.0
2006-06-12 21:12:00,104.13,104.13,104.11,104.11,153560861.0
2006-06-12 21:13:00,104.11,104.115,104.1,104.115,26786414.0
2006-06-12 21:14:00,104.103,104.112,104.103,104.107,121124447.0
2006-06-12 21:15:00,104.11,104.121,104.082,104.12,88550336.0
2006-06-12 21:16:00,104.117,104.13,104.117,104.117,109430569.0
2006-06-12 21:17:00,104.125,104.14,104.108,104.108,79674545.0
2006-06-12 21:18:00,104.11,104.13,104.11,104.115,121580896.0
2006-06-12 21:19:00,104.12,104.12,104.105,104.11,23147187.0
2006-06-12 21:20:00,104.125,104.125,104.103,104.12,93742788.0
2006-06-12 21:21:00,104.125,104.125,104.09,104.09,43835757.0
2006-06-12 21:22:00,104.095,104.095,104.09,104.095,81409786.0
2006-06-12 21:23:00,104.095,104.1,104.088,104.1,14957875.0
2006-06-12 21:24:00,104.1,104.1,104.087,104.1,221540837.0
2006-06-12 21:25:00,104.1,104.1,104.085,104.09,71283099.0
2006-06-12 21:26:00,104.08,104.09,104.08,104.08,13559877.0
2006-06-12 21:27:00,104.09,104.09,104.073,104.073,35486979.0
2006-06-12 21:28:00,104.075,104.075,104.057,104.057,116666111.0
2006-06-12 21:29:00,104.053,104.063,104.043,104.043,113776069.0
2006-06-12 21:30:00,104.04,104.05,104.04,104.042,72115519.0
2006-06-12 21:31:00,104.037,104.041,104.03,104.03,130105016.0
2006-06-12 21:32:00,104.025,104.035,104.015,104.035,72367711.0
2006-06-12 21:33:00,104.03,104.03,104.02,104.02,374574570.0
2006-06-12 21:34:00,104.03,104.035,104.02,104.035,50324939.0
2006-06-12 21:35:00,104.02,104.035,104.02,104.035,23683576.0
2006-06-12 21:36:00,104.03,104.04,104.02,104.04,47803867.0
2006-06-12 21:37:00,104.028,104.033,104.025,104.03,45306203.0
2006-06-12 21:38:00,104.04,104.04,104.017,104.025,87832981.0
2006-06-12 21:39:00,104.017,104.03,104.015,104.025,107118728.0
2006-06-12 21:40:00,104.03,104.03,104.0,104.0,32596248.0
2006-06-12 21:41:00,104.0,104.002,103.96,103.977,60296581.0
2006-06-12 21:42:00,103.985,103.985,103.957,103.97,82115984.0
2006-06-12 21:43:00,103.955,103.983,103.955,103.98,76995999.0
2006-06-12 21:44:00,103.975,103.99,103.975,103.99,93620758.0
2006-06-12 21:45:00,103.99,104.0,103.983,103.983,49266993.0
2006-06-12 21:46:00,103.98,103.98,103.905,103.905,115863626.0
2006-06-12 21:47:00,103.955,103.963,103.948,103.95,105101928.0
2006-06-12 21:48:00,103.94,103.95,103.94,103.94,19834034.0
2006-06-12 21:49:00,103.94,103.948,103.94,103.94,161387298.0
2006-06-12 21:50:00,103.94,103.94,103.923,103.935,39075890.0
2006-06-12 21:51:00,103.935,103.94,103.89,103.935,79894760.0
2006-06-12 21:52:00,103.935,103.97,103.935,103.97,121713881.0
2006-06-12 21:53:00,103.978,104.005,103.952,104.005,89931174.0
2006-06-12 21:54:00,103.993,104.037,103.993,104.037,50166746.0
2006-06-12 21:55:00,104.04,104.04,104.008,104.01,39594396.0
2006-06-12 21:56:00,104.01,104.03,104.01,104.01,95893594.0
2006-06-12 21:57:00,104.01,104.045,104.01,104.045,24395260.0
2006-06-12 21:58:00,104.05,104.05,104.017,104.035,87447369.0
2006-06-12 21:59:00,104.02,104.045,104.02,104.04,10036299.0
2006-06-12 22:00:00,104.033,104.05,104.02,104.033,144400878.0
2006-06-12 22:01:00,104.035,104.06,104.035,104.043,42843868.0
2006-06-12 22:02:00,104.04,104.065,104.038,104.065,37658844.0
2006-06-12 22:03:00,104.05,104.06,104.045,104.05,109553616.0
2006-06-12 22:04:00,104.043,104.06,104.035,104.045,40255689.0
2006-06-12 22:05:00,104.055,104.058,104.045,104.045,137598728.0
2006-06-12 22:06:00,104.043,104.049,104.035,104.045,76914083.0
2006-06-12 22:07:00,104.045,104.08,104.045,104.08,41917554.0
2006-06-12 22:08:00,104.067,104.105,104.067,104.075,68706919.0
2006-06-12 22:09:00,104.08,104.095,104.045,104.045,38343348.0
2006-06-12 22:10:00,104.055,104.067,104.035,104.035,73358402.0
2006-06-12 22:11:00,104.04,104.05,104.01,104.01,25942628.0
2006-06-12 22:12:00,104.04,104.065,104.03,104.065,50884941.0
2006-06-12 22:13:00,104.075,104.085,104.03,104.03,191024661.0
2006-06-12 22:14:00,104.025,104.041,104.025,104.035,32530021.0
2006-06-12 22:15:00,104.035,104.04,104.032,104.035,52642472.0
2006-06-12 22:16:00,104.045,104.05,104.015,104.035,118144020.0
2006-06-12 22:17:00,104.033,104.045,104.02,104.045,81154503.0
2006-06-12 22:18:00,104.045,104.055,104.043,104.05,123473812.0
2006-06-12 22:19:00,104.05,104.053,104.032,104.05,172086617.0
2006-06-12 22:20:00,104.042,104.06,104.038,104.045,103775605.0
2006-06-12 22:21:00,104.05,104.05,104.03,104.03,66310148.0
2006-06-12 22:22:00,104.035,104.035,104.023,104.025,88045395.0
2006-06-12 22:23:00,104.02,104.02,103.995,104.005,97308497.0
2006-06-12 22:24:00,103.997,103.997,103.96,103.98,75676647.0
2006-06-12 22:25:00,103.98,104.01,103.97,103.995,23664003.0
2006-06-12 22:26:00,103.995,103.995,103.97,103.975,189618345.0
2006-06-12 22:27:00,103.973,104.01,103.973,104.0,90739240.0
2006-06-12 22:28:00,103.993,104.008,103.99,104.0,205000981.0
2006-06-12 22:29:00,104.01,104.01,103.948,103.995,141042623.0
2006-06-12 22:30:00,104.01,104.01,103.945,103.983,83348946.0
2006-06-12 22:31:00,103.98,103.98,103.943,103.965,173410467.0
2006-06-12 22:32:00,103.965,103.965,103.948,103.95,71591067.0
2006-06-12 22:33:00,103.943,103.95,103.935,103.95,60486663.0
2006-06-12 22:34:00,103.958,103.97,103.93,103.93,113304874.0
2006-06-12 22:35:00,103.95,103.953,103.945,103.953,95643135.0
2006-06-12 22:36:00,103.955,103.955,103.94,103.94,174203683.0
2006-06-12 22:37:00,103.94,103.955,103.938,103.947,94156185.0
2006-06-12 22:38:00,103.942,103.951,103.935,103.95,53578543.0
2006-06-12 22:39:00,103.95,103.95,103.88,103.93,13192857.0
2006-06-12 22:40:00,103.92,103.99,103.92,103.975,124040570.0
2006-06-12 22:41:00,103.97,104.002,103.97,103.975,198515142.0
2006-06-12 22:42:00,103.97,103.98,103.965,103.975,60483438.0
2006-06-12 22:43:00,103.977,103.995,103.977,103.995,62547662.0
2006-06-12 22:44:00,103.997,103.997,103.975,103.99,163185653.0
2006-06-12 22:45:00,103.98,103.984,103.933,103.98,53170266.0
2006-06-12 22:46:00,103.985,104.0,103.98,104.0,82422258.0
2006-06-12 22:47:00,103.995,104.006,103.944,103.993,24579158.0
2006-06-12 22:48:00,104.0,104.012,103.98,104.0,34225197.0
2006-06-12 22:49:00,103.99,104.001,103.985,103.995,98425591.0
2006-06-12 22:50:00,104.0,104.015,104.0,104.015,96939071.0
2006-06-12 22:51:00,104.015,104.033,104.01,104.01,27568967.0
2006-06-12 22:52:00,104.015,104.025,104.01,104.025,93856258.0
2006-06-12 22:53:00,104.02,104.03,104.015,104.023,169285580.0
2006-06-12 22:54:00,104.03,104.03,104.005,104.02,197834097.0
2006-06-12 22:55:00,104.02,104.02,104.01,104.015,56571912.0
2006-06-12 22:56:00,104.02,104.02,104.01,104.02,26403509.0
2006-06-12 22:57:00,104.015,104.025,104.013,104.02,47881304.0
2006-06-12 22:58:00,104.02,104.02,104.013,104.02,116097289.0
2006-06-12 22:59:00,104.015,104.02,104.015,104.02,69241203.0
2006-06-12 23:00:00,104.01,104.02,104.01,104.012,168001925.0
2006-06-12 23:27:00,104.01,104.015,104.007,104.012,242920611.0
2006-06-12 23:28:00,104.015,104.025,104.005,104.015,30841439.0
2006-06-12 23:29:00,104.02,104.02,104.005,104.017,54421629.0
2006-06-12 23:30:00,104.015,104.025,104.01,104.013,46535135.0
2006-06-12 23:31:00,104.02,104.02,104.01,104.01,88647081.0
2006-06-12 23:32:00,104.02,104.02,104.01,104.015,108781276.0
2006-06-12 23:33:00,104.012,104.02,104.005,104.015,27703755.0
2006-06-12 23:34:00,104.02,104.025,104.01,104.015,104715908.0
2006-06-12 23:35:00,104.02,104.025,104.005,104.007,73544455.0
2006-06-12 23:36:00,104.008,104.02,104.007,104.007,78949447.0
2006-06-12 23:37:00,104.015,104.02,104.01,104.02,82727602.0
2006-06-12 23:38:00,104.02,104.02,104.007,104.015,50006219.0
2006-06-12 23:39:00,104.015,104.025,104.01,104.02,112827849.0
2006-06-12 23:40:00,104.02,104.02,104.015,104.015,80290878.0
2006-06-12 23:41:00,104.02,104.02,104.005,104.017,152835354.0
2006-06-12 23:42:00,104.015,104.02,104.01,104.01,20281458.0
2006-06-12 23:43:00,104.015,104.02,104.008,104.02,66242533.0
2006-06-12 23:44:00,104.02,104.02,104.01,104.015,50778515.0
2006-06-12 23:45:00,104.01,104.015,104.01,104.015,84027320.0
2006-06-12 23:46:00,104.015,104.02,104.01,104.015,52598774.0
2006-06-12 23:47:00,104.02,104.025,104.012,104.013,15188046.0
2006-06-12 23:48:00,104.01,104.025,104.005,104.02,42393341.0
2006-06-12 23:49:00,104.02,104.02,103.97,104.015,71478708.0
2006-06-12 23:50:00,104.013,104.02,104.012,104.012,183314248.0
2006-06-12 23:51:00,104.01,104.02,104.008,104.02,93156648.0
2006-06-12 23:52:00,104.01,104.02,103.965,104.015,26694773.0
2006-06-12 23:53:00,104.02,104.02,104.007,104.017,100339436.0
2006-06-12 23:54:00,104.02,104.025,104.008,104.02,52969614.0
2006-06-12 23:55:00,104.015,104.02,104.012,104.018,98737705.0
2006-06-12 23:56:00,104.01,104.025,104.007,104.012,214235965.0
2006-06-12 23:57:00,104.02,104.02,104.01,104.02,235579877.0
2006-06-12 23:58:00,104.02,104.02,104.012,104.012,32046025.0
2006-06-12 23:59:00,104.02,104.02,104.013,104.02,116754993.0
2006-06-13 00:00:00,104.018,104.023,103.965,104.015,69709717.0
2006-06-13 00:01:00,104.025,104.025,103.99,104.015,21941874.0
2006-06-13 00:02:00,104.01,104.025,104.01,104.013,72884223.0
2006-06-13 00:03:00,103.975,104.02,103.975,104.02,54899633.0
2006-06-13 00:04:00,104.02,104.02,104.007,104.015,195791555.0
2006-06-13 00:05:00,104.02,104.02,104.01,104.02,122689115.0
2006-06-13 00:06:00,104.023,104.025,104.012,104.012,48157260.0
2006-06-13 00:07:00,104.02,104.02,104.01,104.012,66417129.0
2006-06-13 00:08:00,104.015,104.025,104.013,104.025,42274781.0
2006-06-13 00:09:00,104.02,104.025,104.007,104.025,51137011.0
2006-06-13 00:10:00,104.005,104.02,104.005,104.007,92171566.0
2006-06-13 00:11:00,104.015,104.02,104.005,104.02,52327525.0
2006-06-13 00:12:00,104.017,104.025,104.008,104.008,21620346.0
2006-06-13 00:13:00,104.01,104.025,103.975,104.025,32560970.0
2006-06-13 00:14:00,104.015,104.025,104.01,104.02,72373493.0
2006-06-13 00:15:00,104.02,104.02,104.01,104.015,178176326.0
2006-06-13 00:16:00,104.015,104.02,104.01,104.012,44774370.0
2006-06-13 00:17:00,104.02,104.02,104.012,104.02,38145260.0
2006-06-13 00:18:00,104.02,104.02,104.01,104.015,61868941.0
2006-06-13 00:19:00,104.012,104.025,104.008,104.02,48237209.0
2006-06-13 00:20:00,104.02,104.02,104.013,104.013,36809000.0
2006-06-13 00:21:00,104.02,104.025,104.015,104.015,62970233.0
2006-06-13 00:22:00,104.02,104.02,104.007,104.007,74672344.0
2006-06-13 00:23:00,104.015,104.025,104.015,104.02,19205794.0
2006-06-13 00:24:00,104.008,104.025,104.007,104.007,72491765.0
2006-06-13 00:25:00,104.01,104.02,104.01,104.015,71351621.0
2006-06-13 00:26:00,104.015,104.025,104.01,104.015,37128913.0
2006-06-13 00:27:00,104.005,104.02,104.005,104.02,102950946.0
2006-06-13 00:28:00,104.015,104.02,104.005,104.015,85382999.0
2006-06-13 00:29:00,104.02,104.02,104.01,104.015,23838715.0
2006-06-13 00:30:00,104.008,104.015,103.965,103.965,47817641.0
2006-06-13 00:31:00,104.008,104.017,104.008,104.015,111723869.0
2006-06-13 00:32:00,104.01,104.02,104.01,104.02,122989044.0
2006-06-13 00:33:00,104.015,104.025,104.005,104.013,116588245.0
2006-06-13 00:34:00,104.02,104.02,104.01,104.02,94353198.0
2006-06-13 00:35:00,104.012,104.02,104.007,104.012,89898655.0
2006-06-13 00:36:00,104.02,104.02,104.01,104.02,154189771.0
2006-06-13 00:37:00,104.02,104.025,104.007,104.025,59900658.0
2006-06-13 00:38:00,104.015,104.02,104.008,104.02,43580372.0
2006-06-13 00:39:00,104.012,104.02,104.012,104.015,52326255.0
2006-06-13 00:40:00,104.015,104.025,104.01,104.015,127700330.0
2006-06-13 00:41:00,104.02,104.02,104.01,104.02,44813197.0
2006-06-13 00:42:00,104.015,104.02,104.01,104.01,141859158.0
2006-06-13 00:43:00,104.015,104.02,104.012,104.02,103119563.0
2006-06-13 00:44:00,104.02,104.025,104.007,104.025,102443001.0
2006-06-13 00:45:00,104.013,104.015,103.97,103.97,125241499.0
2006-06-13 00:46:00,104.02,104.02,104.01,104.02,46423816.0
2006-06-13 00:47:00,104.025,104.025,104.01,104.025,79402475.0
2006-06-13 00:48:00,104.015,104.02,104.007,104.007,170103797.0
2006-06-13 00:49:00,104.017,104.025,104.01,104.01,121325685.0
2006-06-13 00:50:00,104.02,104.02,104.012,104.018,35595803.0
2006-06-13 00:51:00,104.018,104.025,104.015,104.025,49393891.0
2006-06-13 00:52:00,104.01,104.025,104.007,104.013,36640072.0
2006-06-13 00:53:00,104.02,104.02,104.01,104.01,46708086.0
2006-06-13 00:54:00,104.013,104.02,104.007,104.015,170836205.0
2006-06-13 00:55:00,104.017,104.025,104.007,104.02,102026094.0
2006-06-13 00:56:00,104.01,104.02,104.007,104.01,115627047.0
2006-06-13 00:57:00,104.02,104.02,104.013,104.015,90269453.0
2006-06-13 00:58:00,104.015,104.02,104.007,104.015,171785074.0
2006-06-13 00:59:00,104.01,104.02,104.008,104.02,60020096.0
2006-06-13 01:00:00,104.02,104.025,103.975,103.975,31244810.0
2006-06-13 01:01:00,104.02,104.025,104.01,104.015,99560942.0
2006-06-13 01:02:00,104.007,104.025,104.007,104.025,48928060.0
2006-06-13 01:03:00,104.015,104.025,104.01,104.01,62861885.0
2006-06-13 01:04:00,104.02,104.025,104.007,104.015,39595174.0
2006-06-13 01:05:00,104.025,104.065,104.025,104.065,79747514.0
2006-06-13 01:06:00,104.06,104.085,104.06,104.085,122039739.0
2006-06-13 01:07:00,104.085,104.135,104.085,104.103,42927792.0
2006-06-13 01:08:00,104.11,104.11,104.078,104.08,57017775.0
2006-06-13 01:09:00,104.085,104.115,104.085,104.09,105628918.0
2006-06-13 01:10:00,104.1,104.155,104.077,104.115,19977959.0
2006-06-13 01:11:00,104.11,104.117,104.057,104.06,165204247.0
2006-06-13 01:12:00,104.07,104.07,104.05,104.06,80766975.0
2006-06-13 01:13:00,104.07,104.075,103.975,104.075,13562826.0
2006-06-13 01:14:00,104.07,104.07,104.05,104.05,65756504.0
2006-06-13 01:15:00,104.045,104.06,104.045,104.045,26721917.0
2006-06-13 01:16:00,104.05,104.085,104.05,104.075,51122834.0
2006-06-13 01:17:00,104.08,104.095,104.071,104.095,99757598.0
2006-06-13 01:18:00,104.09,104.09,104.08,104.085,92071691.0
2006-06-13 01:19:00,104.085,104.089,104.08,104.085,104281306.0
2006-06-13 01:20:00,104.09,104.09,104.08,104.09,139920999.0
2006-06-13 01:21:00,104.09,104.1,104.049,104.085,67355768.0
2006-06-13 01:22:00,104.085,104.09,104.082,104.085,130862128.0
2006-06-13 01:23:00,104.085,104.095,104.085,104.095,57146597.0
2006-06-13 01:24:00,104.097,104.105,104.09,104.105,21592134.0
2006-06-13 01:25:00,104.1,104.1,104.045,104.055,42810696.0
2006-06-13 01:26:00,104.085,104.09,104.068,104.09,44966637.0
2006-06-13 01:27:00,104.09,104.105,104.07,104.07,56202830.0
2006-06-13 01:28:00,104.075,104.095,104.075,104.085,235069734.0
2006-06-13 01:29:00,104.09,104.1,104.09,104.1,48382442.0
2006-06-13 01:30:00,104.092,104.14,104.092,104.14,159676753.0
2006-06-13 01:31:00,104.15,104.24,104.15,104.21,47365632.0
2006-06-13 01:32:00,104.203,104.252,104.203,104.245,20349814.0
2006-06-13 01:33:00,104.245,104.255,104.23,104.24,25356618.0
2006-06-13 01:34:00,104.233,104.233,104.208,104.227,190355366.0
2006-06-13 01:35:00,104.207,104.21,104.172,104.183,177062158.0
2006-06-13 01:36:00,104.18,104.195,104.16,104.175,60887299.0
2006-06-13 01:37:00,104.19,104.235,104.19,104.235,101222508.0
2006-06-13 01:38:00,104.225,104.255,104.22,104.247,69218528.0
2006-06-13 01:39:00,104.245,104.265,104.21,104.21,115621792.0
2006-06-13 01:40:00,104.205,104.205,104.15,104.15,104211126.0
2006-06-13 01:41:00,104.143,104.143,104.1,104.125,102503622.0
2006-06-13 01:42:00,104.13,104.175,104.095,104.16,24717425.0
2006-06-13 01:43:00,104.135,104.16,104.13,104.138,41724094.0
2006-06-13 01:44:00,104.145,104.148,104.138,104.14,29663338.0
2006-06-13 01:45:00,104.14,104.187,104.14,104.185,64742901.0
2006-06-13 01:46:00,104.18,104.2,104.17,104.2,37203543.0
2006-06-13 01:47:00,104.2,104.208,104.19,104.19,108357438.0
2006-06-13 01:48:00,104.18,104.23,104.154,104.21,43758379.0
2006-06-13 01:49:00,104.22,104.22,104.185,104.185,40924796.0
2006-06-13 01:50:00,104.185,104.25,104.185,104.25,109384329.0
2006-06-13 01:51:00,104.25,104.26,104.217,104.237,56627853.0
2006-06-13 01:52:00,104.25,104.25,104.153,104.195,48524599.0
2006-06-13 01:53:00,104.18,104.205,104.17,104.205,181357639.0
2006-06-13 01:54:00,104.215,104.255,104.215,104.22,14069774.0
2006-06-13 01:55:00,104.23,104.237,104.209,104.22,90714024.0
2006-06-13 01:56:00,104.23,104.23,104.213,104.215,106226353.0
2006-06-13 01:57:00,104.215,104.24,104.18,104.22,134404867.0
2006-06-13 01:58:00,104.198,104.217,104.195,104.21,67624056.0
2006-06-13 01:59:00,104.205,104.205,104.165,104.183,28887698.0
2006-06-13 02:00:00,104.183,104.205,104.17,104.185,29208997.0
2006-06-13 02:01:00,104.19,104.208,104.165,104.208,67807132.0
2006-06-13 02:02:00,104.21,104.228,104.165,104.165,142983898.0
2006-06-13 02:03:00,104.165,104.165,104.12,104.12,116668152.0
2006-06-13 02:04:00,104.12,104.14,104.103,104.14,91188198.0
2006-06-13 02:05:00,104.13,104.171,104.13,104.135,13584796.0
2006-06-13 02:06:00,104.135,104.18,104.135,104.18,166139274.0
2006-06-13 02:07:00,104.195,104.215,104.165,104.18,47038190.0
2006-06-13 02:08:00,104.167,104.19,104.15,104.17,53992994.0
2006-06-13 02:09:00,104.17,104.17,104.145,104.145,103790047.0
2006-06-13 02:10:00,104.145,104.155,104.09,104.09,44937736.0
2006-06-13 02:11:00,104.1,104.1,104.051,104.1,40811768.0
2006-06-13 02:12:00,104.11,104.125,104.08,104.09,112252600.0
2006-06-13 02:13:00,104.09,104.103,104.073,104.09,38291007.0
2006-06-13 02:14:00,104.095,104.1,104.07,104.1,69818723.0
2006-06-13 02:15:00,104.1,104.11,104.08,104.095,27289179.0
2006-06-13 02:16:00,104.088,104.102,104.085,104.085,42480245.0
2006-06-13 02:17:00,104.09,104.1,104.075,104.1,27227831.0
2006-06-13 02:18:00,104.095,104.13,104.09,104.093,99508418.0
2006-06-13 02:19:00,104.1,104.132,104.1,104.125,105242501.0
2006-06-13 02:20:00,104.13,104.145,104.085,104.115,118915756.0
2006-06-13 02:21:00,104.117,104.117,104.095,104.095,70351181.0
2006-06-13 02:22:00,104.115,104.115,104.09,104.11,94213056.0
2006-06-13 02:23:00,104.095,104.132,104.095,104.11,64471937.0
2006-06-13 02:24:00,104.113,104.122,104.107,104.107,181620850.0
2006-06-13 02:25:00,104.117,104.13,104.088,104.103,209688661.0
2006-06-13 02:26:00,104.11,104.11,104.084,104.105,24969589.0
2006-06-13 02:27:00,104.095,104.095,104.07,104.083,20315278.0
2006-06-13 02:28:00,104.08,104.1,104.065,104.09,47285248.0
2006-06-13 02:29:00,104.08,104.11,104.08,104.102,174758406.0
2006-06-13 02:30:00,104.11,104.132,104.11,104.12,51448791.0
2006-06-13 02:31:00,104.115,104.139,104.115,104.115,258119843.0
2006-06-13 02:32:00,104.12,104.14,104.113,104.14,54698618.0
2006-06-13 02:33:00,104.14,104.157,104.13,104.145,49278506.0
2006-06-13 02:34:00,104.115,104.14,104.113,104.14,40818741.0
2006-06-13 02:35:00,104.145,104.145,104.135,104.137,20020522.0
2006-06-13 02:36:00,104.135,104.135,104.11,104.125,58696177.0
2006-06-13 02:37:00,104.125,104.135,104.1,104.135,131493297.0
2006-06-13 02:38:00,104.125,104.14,104.1,104.14,74376952.0
2006-06-13 02:39:00,104.14,104.14,104.12,104.12,137880374.0
2006-06-13 02:40:00,104.115,104.118,104.105,104.105,106192778.0
2006-06-13 02:41:00,104.105,104.118,104.105,104.11,83999355.0
2006-06-13 02:42:00,104.115,104.115,104.086,104.09,92112279.0
2006-06-13 02:43:00,104.085,104.125,104.085,104.11,49170756.0
2006-06-13 02:44:00,104.105,104.113,104.095,104.095,28807584.0
2006-06-13 02:45:00,104.1,104.1,104.09,104.09,66080300.0
2006-06-13 02:46:00,104.095,104.1,104.035,104.1,14748614.0
2006-06-13 02:47:00,104.09,104.116,104.085,104.1,73806977.0
2006-06-13 02:48:00,104.09,104.101,104.09,104.09,157743004.0
2006-06-13 02:49:00,104.085,104.1,104.033,104.09,21437879.0
2006-06-13 02:50:00,104.08,104.095,104.08,104.085,99042585.0
2006-06-13 02:51:00,104.07,104.1,104.068,104.1,61521121.0
2006-06-13 02:52:00,104.093,104.115,104.09,104.115,42293391.0
2006-06-13 02:53:00,104.115,104.13,104.11,104.11,116817969.0
2006-06-13 02:54:00,104.115,104.135,104.115,104.115,79493135.0
2006-06-13 02:55:00,104.115,104.13,104.093,104.13,37788866.0
2006-06-13 02:56:00,104.12,104.146,104.12,104.135,66718196.0
2006-06-13 02:57:00,104.145,104.165,104.127,104.127,48898721.0
2006-06-13 02:58:00,104.135,104.135,104.115,104.12,100081363.0
2006-06-13 02:59:00,104.075,104.156,104.075,104.14,34562841.0
2006-06-13 03:00:00,104.14,104.14,104.118,104.12,62274430.0
2006-06-13 03:01:00,104.125,104.145,104.115,104.145,163932699.0
2006-06-13 03:02:00,104.145,104.148,104.13,104.13,92641063.0
2006-06-13 03:03:00,104.12,104.127,104.1,104.11,110870690.0
2006-06-13 03:04:00,104.12,104.14,104.107,104.107,97576604.0
2006-06-13 03:05:00,104.105,104.151,104.105,104.133,174269310.0
2006-06-13 03:06:00,104.13,104.156,104.13,104.15,49047661.0
2006-06-13 03:07:00,104.143,104.17,104.143,104.17,40250548.0
2006-06-13 03:08:00,104.185,104.205,104.165,104.188,49468093.0
2006-06-13 03:09:00,104.188,104.2,104.15,104.15,37075098.0
2006-06-13 03:10:00,104.14,104.165,104.14,104.147,133603882.0
2006-06-13 03:11:00,104.137,104.155,104.137,104.155,188983220.0
2006-06-13 03:12:00,104.165,104.165,104.135,104.155,87922128.0
2006-06-13 03:13:00,104.15,104.15,104.135,104.14,50559590.0
2006-06-13 03:14:00,104.09,104.152,104.09,104.133,138113703.0
2006-06-13 03:15:00,104.145,104.151,104.134,104.14,96073339.0
2006-06-13 03:16:00,104.14,104.14,104.124,104.125,100594639.0
2006-06-13 03:17:00,104.12,104.14,104.12,104.125,139969568.0
2006-06-13 03:18:00,104.13,104.14,104.104,104.12,43381605.0
2006-06-13 03:19:00,104.115,104.135,104.115,104.125,122753374.0
2006-06-13 03:20:00,104.125,104.142,104.122,104.122,54089574.0
2006-06-13 03:21:00,104.13,104.13,104.104,104.105,45898232.0
2006-06-13 03:22:00,104.115,104.12,104.104,104.12,64229743.0
2006-06-13 03:23:00,104.12,104.125,104.118,104.12,168109217.0
2006-06-13 03:24:00,104.112,104.139,104.112,104.132,94490912.0
2006-06-13 03:25:00,104.14,104.15,104.125,104.15,86293391.0
2006-06-13 03:26:00,104.143,104.143,104.087,104.105,122453783.0
2006-06-13 03:27:00,104.11,104.12,104.085,104.09,135495257.0
2006-06-13 03:28:00,104.095,104.118,104.065,104.118,106820797.0
2006-06-13 03:29:00,104.075,104.132,104.075,104.088,47143488.0
2006-06-13 03:30:00,104.115,104.115,104.065,104.08,24001927.0
2006-06-13 03:31:00,104.075,104.088,104.07,104.085,85025888.0
2006-06-13 03:32:00,104.09,104.09,104.065,104.065,93693980.0
2006-06-13 03:33:00,104.075,104.081,104.07,104.075,35323865.0
2006-06-13 03:34:00,104.075,104.076,104.07,104.07,67173432.0
2006-06-13 03:35:00,104.067,104.072,104.02,104.028,72782894.0
2006-06-13 03:36:00,104.04,104.058,104.04,104.045,19999784.0
2006-06-13 03:37:00,104.037,104.049,104.037,104.04,82538236.0
2006-06-13 03:38:00,104.035,104.09,104.035,104.09,60793813.0
2006-06-13 03:39:00,104.083,104.094,104.08,104.08,37633166.0
2006-06-13 03:40:00,104.08,104.08,104.058,104.072,46417638.0
2006-06-13 03:41:00,104.075,104.083,104.07,104.08,64852141.0
2006-06-13 03:42:00,104.08,104.09,104.077,104.09,40326949.0
2006-06-13 03:43:00,104.082,104.085,104.075,104.085,48144484.0
2006-06-13 03:44:00,104.085,104.091,104.077,104.08,182333532.0
2006-06-13 03:45:00,104.08,104.095,104.072,104.075,78786734.0
2006-06-13 03:46:00,104.085,104.093,104.047,104.08,35585759.0
2006-06-13 03:47:00,104.078,104.1,104.077,104.077,22416117.0
2006-06-13 03:48:00,104.08,104.098,104.075,104.075,50146168.0
2006-06-13 03:49:00,104.067,104.091,104.067,104.075,88397011.0
2006-06-13 03:50:00,104.095,104.1,104.085,104.09,50149074.0
2006-06-13 03:51:00,104.095,104.11,104.075,104.085,40481453.0
2006-06-13 03:52:00,104.082,104.082,104.02,104.02,62269949.0
2006-06-13 03:53:00,104.012,104.037,104.003,104.023,46923182.0
2006-06-13 03:54:00,104.02,104.02,103.99,104.0,114780728.0
2006-06-13 03:55:00,103.995,104.02,103.98,104.02,184621929.0
2006-06-13 03:56:00,104.02,104.058,103.985,103.985,50908411.0
2006-06-13 03:57:00,104.023,104.025,104.0,104.0,67248777.0
2006-06-13 03:58:00,104.005,104.006,103.98,104.005,23300282.0
2006-06-13 03:59:00,103.995,103.995,103.942,103.988,76984780.0
2006-06-13 04:00:00,103.99,104.0,103.975,104.0,110773236.0
2006-06-13 04:01:00,103.992,104.01,103.975,103.99,31325537.0
2006-06-13 04:02:00,103.99,104.03,103.99,104.02,244707471.0
2006-06-13 04:03:00,104.012,104.045,104.012,104.02,197871959.0
2006-06-13 04:04:00,104.028,104.045,104.028,104.035,90885221.0
2006-06-13 04:05:00,104.04,104.06,104.038,104.04,50466479.0
2006-06-13 04:06:00,104.037,104.08,104.037,104.07,94776078.0
2006-06-13 04:07:00,104.065,104.08,104.007,104.06,29618075.0
2006-06-13 04:08:00,104.07,104.07,104.042,104.05,90504856.0
2006-06-13 04:09:00,104.052,104.07,104.043,104.053,168642359.0
2006-06-13 04:10:00,104.055,104.06,104.01,104.06,69905827.0
2006-06-13 04:11:00,104.06,104.081,104.055,104.06,46983642.0
2006-06-13 04:12:00,104.063,104.065,104.06,104.06,16569983.0
2006-06-13 04:13:00,104.055,104.062,104.045,104.045,54887587.0
2006-06-13 04:14:00,104.045,104.045,104.025,104.03,78928538.0
2006-06-13 04:15:00,104.035,104.04,104.02,104.04,55556363.0
2006-06-13 04:16:00,104.04,104.045,104.036,104.045,60879086.0
2006-06-13 04:17:00,104.04,104.055,104.04,104.045,19358078.0
2006-06-13 04:18:00,104.047,104.06,104.038,104.06,146703165.0
2006-06-13 04:19:00,104.055,104.062,104.05,104.06,82765571.0
2006-06-13 04:20:00,104.06,104.065,104.045,104.055,124341910.0
2006-06-13 04:21:00,104.055,104.07,104.046,104.07,51771633.0
2006-06-13 04:22:00,104.07,104.07,104.053,104.055,81137311.0
2006-06-13 04:23:00,104.047,104.07,104.047,104.048,74904600.0
2006-06-13 04:24:00,104.047,104.075,104.043,104.05,77431517.0
2006-06-13 04:25:00,104.045,104.07,104.045,104.07,98611834.0
2006-06-13 04:26:00,104.065,104.065,104.049,104.052,27527579.0
2006-06-13 04:27:00,104.055,104.07,104.053,104.07,107311113.0
2006-06-13 04:28:00,104.06,104.07,104.06,104.07,91549189.0
2006-06-13 04:29:00,104.063,104.075,104.06,104.065,43092078.0
2006-06-13 04:30:00,104.067,104.067,104.047,104.05,60307656.0
2006-06-13 04:31:00,104.045,104.055,104.039,104.045,30397634.0
2006-06-13 04:32:00,104.042,104.055,104.039,104.04,258618770.0
2006-06-13 04:33:00,104.043,104.052,104.043,104.052,25108137.0
2006-06-13 04:34:00,104.05,104.058,104.037,104.058,93425632.0
2006-06-13 04:35:00,104.06,104.06,104.045,104.05,32130767.0
2006-06-13 04:36:00,104.06,104.06,104.04,104.055,59308828.0
2006-06-13 04:37:00,104.065,104.065,104.043,104.06,81256874.0
2006-06-13 04:38:00,104.055,104.064,104.013,104.055,115878670.0
2006-06-13 04:39:00,104.06,104.061,104.06,104.06,16122173.0
2006-06-13 04:40:00,104.065,104.074,104.05,104.06,78196050.0
2006-06-13 04:41:00,104.06,104.077,104.05,104.05,23199783.0
2006-06-13 04:42:00,104.055,104.06,104.055,104.06,18872627.0
2006-06-13 04:43:00,104.055,104.055,104.045,104.045,13755427.0
2006-06-13 04:44:00,104.05,104.06,104.03,104.05,41174385.0
2006-06-13 04:45:00,104.047,104.057,104.045,104.045,45959462.0
2006-06-13 04:46:00,104.055,104.055,104.033,104.04,83226237.0
2006-06-13 04:47:00,104.035,104.05,104.031,104.05,12706978.0
2006-06-13 04:48:00,104.05,104.05,104.04,104.04,21481213.0
2006-06-13 04:49:00,104.04,104.053,104.04,104.04,35652701.0
2006-06-13 04:50:00,104.045,104.045,104.045,104.045,2393732.0
2006-06-13 04:51:00,104.04,104.055,104.035,104.05,96142632.0
2006-06-13 04:52:00,104.05,104.055,104.05,104.055,2396661.0
2006-06-13 04:53:00,104.053,104.053,104.045,104.045,31260216.0
2006-06-13 04:54:00,104.045,104.045,104.045,104.045,974593.0
2006-06-13 04:55:00,104.04,104.04,104.04,104.04,6985367.0
2006-06-13 04:56:00,104.042,104.042,104.03,104.03,21502736.0
2006-06-13 04:57:00,104.04,104.04,104.033,104.033,13612938.0
2006-06-13 04:58:00,104.04,104.06,104.04,104.06,2821622.0
2006-06-13 04:59:00,104.052,104.06,104.052,104.06,170042437.0
2006-06-13 05:00:00,104.07,104.07,104.065,104.065,75434366.0
2006-06-13 05:01:00,104.07,104.08,104.068,104.08,112661122.0
2006-06-13 05:02:00,104.08,104.085,104.073,104.075,47426017.0
2006-06-13 05:03:00,104.08,104.08,104.065,104.07,28730694.0
2006-06-13 05:04:00,104.065,104.08,104.062,104.08,52639722.0
2006-06-13 05:05:00,104.08,104.1,104.077,104.1,197321063.0
2006-06-13 05:06:00,104.093,104.1,104.09,104.09,164179593.0
2006-06-13 05:07:00,104.095,104.105,104.085,104.105,101029342.0
2006-06-13 05:08:00,104.1,104.1,104.08,104.095,27456394.0
2006-06-13 05:09:00,104.095,104.103,104.09,104.09,91920231.0
2006-06-13 05:10:00,104.085,104.09,104.08,104.08,108422109.0
2006-06-13 05:11:00,104.09,104.1,104.065,104.09,32905680.0
2006-06-13 05:12:00,104.085,104.095,104.033,104.095,24118495.0
2006-06-13 05:13:00,104.1,104.112,104.095,104.105,81963265.0
2006-06-13 05:14:00,104.1,104.12,104.05,104.1,55420332.0
2006-06-13 05:15:00,104.11,104.117,104.107,104.117,170803486.0
2006-06-13 05:16:00,104.115,104.115,104.1,104.107,57178588.0
2006-06-13 05:17:00,104.105,104.105,104.1,104.1,66181681.0
2006-06-13 05:18:00,104.105,104.114,104.105,104.11,210559126.0
2006-06-13 05:19:00,104.115,104.115,104.09,104.09,124751655.0
2006-06-13 05:20:00,104.1,104.11,104.075,104.11,13406014.0
2006-06-13 05:21:00,104.11,104.11,104.1,104.102,53333208.0
2006-06-13 05:22:00,104.107,104.15,104.107,104.15,89087127.0
2006-06-13 05:23:00,104.15,104.185,104.14,104.145,191390559.0
2006-06-13 05:24:00,104.143,104.16,104.135,104.16,91132095.0
2006-06-13 05:25:00,104.14,104.18,104.14,104.158,121155766.0
2006-06-13 05:26:00,104.15,104.177,104.15,104.163,67177550.0
2006-06-13 05:27:00,104.17,104.181,104.165,104.165,74133859.0
2006-06-13 05:28:00,104.165,104.165,104.138,104.15,191254511.0
2006-06-13 05:29:00,104.153,104.158,104.144,104.15,87920826.0
2006-06-13 05:30:00,104.145,104.145,104.097,104.14,154111260.0
2006-06-13 05:31:00,104.13,104.14,104.123,104.123,200961655.0
2006-06-13 05:32:00,104.13,104.13,104.111,104.113,99006262.0
2006-06-13 05:33:00,104.115,104.135,104.11,104.135,174169509.0
2006-06-13 05:34:00,104.135,104.135,104.113,104.12,24228527.0
2006-06-13 05:35:00,104.12,104.12,104.107,104.107,73273286.0
2006-06-13 05:36:00,104.115,104.121,104.102,104.12,90925527.0
2006-06-13 05:37:00,104.125,104.125,104.105,104.125,92659859.0
2006-06-13 05:38:00,104.12,104.13,104.118,104.13,68750798.0
2006-06-13 05:39:00,104.125,104.14,104.119,104.122,95320660.0
2006-06-13 05:40:00,104.13,104.137,104.13,104.13,159074336.0
2006-06-13 05:41:00,104.13,104.13,104.103,104.115,120368305.0
2006-06-13 05:42:00,104.115,104.118,104.107,104.113,87047630.0
2006-06-13 05:43:00,104.115,104.12,104.09,104.115,107609092.0
2006-06-13 05:44:00,104.115,104.115,104.095,104.105,55635669.0
2006-06-13 05:45:00,104.105,104.115,104.085,104.085,34836176.0
2006-06-13 05:46:00,104.09,104.115,104.09,104.105,183712892.0
2006-06-13 05:47:00,104.115,104.115,104.105,104.11,55672801.0
2006-06-13 05:48:00,104.08,104.12,104.08,104.12,25026651.0
2006-06-13 05:49:00,104.115,104.125,104.107,104.115,74703055.0
2006-06-13 05:50:00,104.115,104.132,104.113,104.13,35326467.0
2006-06-13 05:51:00,104.125,104.14,104.125,104.127,63306846.0
2006-06-13 05:52:00,104.14,104.14,104.124,104.125,45135732.0
2006-06-13 05:53:00,104.115,104.125,104.077,104.113,70196295.0
2006-06-13 05:54:00,104.115,104.125,104.107,104.125,135873142.0
2006-06-13 05:55:00,104.115,104.115,104.099,104.103,39865011.0
2006-06-13 05:56:00,104.11,104.12,104.099,104.1,113845593.0
2006-06-13 05:57:00,104.115,104.125,104.08,104.11,35543978.0
2006-06-13 05:58:00,104.113,104.115,104.098,104.115,46413028.0
2006-06-13 05:59:00,104.113,104.116,104.104,104.113,149933420.0
2006-06-13 06:00:00,104.12,104.12,104.095,104.1,9270553.0
2006-06-13 06:01:00,104.115,104.125,104.095,104.12,84596467.0
2006-06-13 06:02:00,104.115,104.125,104.111,104.12,26799142.0
2006-06-13 06:03:00,104.12,104.12,104.11,104.12,95922374.0
2006-06-13 06:04:00,104.12,104.125,104.115,104.12,43424431.0
2006-06-13 06:05:00,104.117,104.12,104.108,104.113,50026671.0
2006-06-13 06:06:00,104.125,104.125,104.099,104.108,90474015.0
2006-06-13 06:07:00,104.11,104.125,104.11,104.115,113996325.0
2006-06-13 06:08:00,104.115,104.117,104.06,104.115,78559252.0
2006-06-13 06:09:00,104.115,104.129,104.115,104.12,39359278.0
2006-06-13 06:10:00,104.12,104.128,104.11,104.11,172496041.0
2006-06-13 06:11:00,104.11,104.14,104.11,104.12,18864404.0
2006-06-13 06:12:00,104.13,104.145,104.13,104.145,100923689.0
2006-06-13 06:13:00,104.095,104.15,104.095,104.15,118591226.0
2006-06-13 06:14:00,104.153,104.18,104.15,104.17,52467514.0
2006-06-13 06:15:00,104.17,104.17,104.152,104.165,92602139.0
2006-06-13 06:16:00,104.17,104.175,104.155,104.155,78711919.0
2006-06-13 06:17:00,104.17,104.17,104.124,104.165,90029588.0
2006-06-13 06:18:00,104.157,104.165,104.15,104.15,55716672.0
2006-06-13 06:19:00,104.15,104.15,104.115,104.14,30853049.0
2006-06-13 06:20:00,104.135,104.151,104.13,104.147,110159114.0
2006-06-13 06:21:00,104.155,104.155,104.14,104.14,93658541.0
2006-06-13 06:22:00,104.13,104.145,104.118,104.128,46325360.0
2006-06-13 06:23:00,104.14,104.14,104.125,104.13,46533504.0
2006-06-13 06:24:00,104.135,104.135,104.12,104.12,22309325.0
2006-06-13 06:25:00,104.135,104.135,104.108,104.13,49915629.0
2006-06-13 06:26:00,104.12,104.13,104.12,104.13,349383981.0
2006-06-13 06:27:00,104.135,104.145,104.135,104.145,80052778.0
2006-06-13 06:28:00,104.15,104.15,104.127,104.127,131193926.0
2006-06-13 06:29:00,104.132,104.132,104.12,104.12,72507061.0
2006-06-13 06:30:00,104.123,104.14,104.122,104.123,113741945.0
2006-06-13 06:31:00,104.127,104.127,104.113,104.125,118707883.0
2006-06-13 06:32:00,104.123,104.14,104.123,104.13,37568259.0
2006-06-13 06:33:00,104.12,104.134,104.11,104.11,13628016.0
2006-06-13 06:34:00,104.12,104.12,104.082,104.1,66015094.0
2006-06-13 06:35:00,104.1,104.11,104.092,104.11,207765956.0
2006-06-13 06:36:00,104.11,104.115,104.09,104.115,15753424.0
2006-06-13 06:37:00,104.115,104.115,104.095,104.095,75892408.0
2006-06-13 06:38:00,104.09,104.115,104.088,104.115,41495416.0
2006-06-13 06:39:00,104.11,104.128,104.11,104.125,96681920.0
2006-06-13 06:40:00,104.11,104.115,104.105,104.11,23172677.0
2006-06-13 06:41:00,104.105,104.107,104.095,104.1,113957163.0
2006-06-13 06:42:00,104.098,104.118,104.083,104.105,85921003.0
2006-06-13 06:43:00,104.097,104.108,104.095,104.097,105140828.0
2006-06-13 06:44:00,104.1,104.13,104.068,104.13,81553085.0
2006-06-13 06:45:00,104.117,104.133,104.117,104.133,131542624.0
2006-06-13 06:46:00,104.135,104.14,104.128,104.14,25860605.0
2006-06-13 06:47:00,104.14,104.15,104.135,104.15,151709998.0
2006-06-13 06:48:00,104.145,104.16,104.143,104.143,47505435.0
2006-06-13 06:49:00,104.14,104.154,104.135,104.135,42072260.0
2006-06-13 06:50:00,104.14,104.153,104.138,104.145,137037674.0
2006-06-13 06:51:00,104.135,104.145,104.127,104.145,51508942.0
2006-06-13 06:52:00,104.13,104.14,104.13,104.135,84231657.0
2006-06-13 06:53:00,104.132,104.132,104.113,104.122,89612573.0
2006-06-13 06:54:00,104.117,104.144,104.074,104.115,95389096.0
2006-06-13 06:55:00,104.12,104.139,104.107,104.107,45166447.0
2006-06-13 06:56:00,104.115,104.125,104.108,104.125,10045976.0
2006-06-13 06:57:00,104.115,104.117,104.107,104.115,77871381.0
2006-06-13 06:58:00,104.112,104.119,104.063,104.11,22438901.0
2006-06-13 06:59:00,104.12,104.148,104.12,104.148,55195462.0
2006-06-13 07:00:00,104.145,104.146,104.129,104.135,22177920.0
2006-06-13 07:01:00,104.13,104.175,104.13,104.16,154772574.0
2006-06-13 07:02:00,104.16,104.178,104.15,104.165,29357188.0
2006-06-13 07:03:00,104.16,104.18,104.16,104.18,56295994.0
2006-06-13 07:04:00,104.17,104.171,104.155,104.16,56749976.0
2006-06-13 07:05:00,104.157,104.175,104.15,104.17,164313866.0
2006-06-13 07:06:00,104.17,104.17,104.153,104.17,51883784.0
2006-06-13 07:07:00,104.17,104.17,104.153,104.153,173608401.0
2006-06-13 07:08:00,104.165,104.165,104.14,104.14,76854222.0
2006-06-13 07:09:00,104.145,104.15,104.133,104.133,61149100.0
2006-06-13 07:10:00,104.14,104.14,104.115,104.115,62477519.0
2006-06-13 07:11:00,104.11,104.11,104.082,104.097,141550135.0
2006-06-13 07:12:00,104.095,104.106,104.083,104.083,108366935.0
2006-06-13 07:13:00,104.082,104.095,104.082,104.095,33254591.0
2006-06-13 07:14:00,104.09,104.09,104.078,104.083,110990223.0
2006-06-13 07:15:00,104.095,104.11,104.065,104.11,78881560.0
2006-06-13 07:16:00,104.11,104.11,104.02,104.05,22438004.0
2006-06-13 07:17:00,104.04,104.055,104.02,104.055,66747698.0
2006-06-13 07:18:00,104.053,104.065,104.049,104.065,32346255.0
2006-06-13 07:19:00,104.06,104.075,104.06,104.07,17001453.0
2006-06-13 07:20:00,104.07,104.085,104.065,104.065,92637848.0
2006-06-13 07:21:00,104.065,104.065,104.018,104.065,10455989.0
2006-06-13 07:22:00,104.055,104.055,104.03,104.03,59462223.0
2006-06-13 07:23:00,104.02,104.05,104.02,104.04,77433900.0
2006-06-13 07:24:00,104.035,104.035,104.01,104.03,50873605.0
2006-06-13 07:25:00,104.025,104.042,104.025,104.04,96876570.0
2006-06-13 07:26:00,104.03,104.047,104.03,104.045,59306957.0
2006-06-13 07:27:00,104.03,104.044,104.03,104.04,177801694.0
2006-06-13 07:28:00,104.035,104.043,104.025,104.025,110610468.0
2006-06-13 07:29:00,104.025,104.04,104.01,104.02,20913976.0
2006-06-13 07:30:00,104.012,104.018,103.99,104.01,61012136.0
2006-06-13 07:31:00,104.01,104.01,103.988,103.995,70320339.0
2006-06-13 07:32:00,103.945,104.0,103.945,103.983,63313301.0
2006-06-13 07:33:00,103.977,104.0,103.97,103.97,75101118.0
2006-06-13 07:34:00,103.98,104.01,103.98,103.993,37279391.0
2006-06-13 07:35:00,103.995,104.02,103.995,104.02,29952587.0
2006-06-13 07:36:00,104.02,104.03,104.015,104.03,26038668.0
2006-06-13 07:37:00,104.025,104.07,104.025,104.05,19163638.0
2006-06-13 07:38:00,104.06,104.069,104.056,104.06,80148075.0
2006-06-13 07:39:00,104.065,104.09,104.048,104.09,82149833.0
2006-06-13 07:40:00,104.083,104.096,104.077,104.082,114822675.0
2006-06-13 07:41:00,104.082,104.135,104.08,104.11,179422534.0
2006-06-13 07:42:00,104.102,104.12,104.1,104.1,151932672.0
2006-06-13 07:43:00,104.095,104.095,104.08,104.095,81256740.0
2006-06-13 07:44:00,104.085,104.091,104.08,104.09,84391408.0
2006-06-13 07:45:00,104.085,104.093,104.085,104.088,23462185.0
2006-06-13 07:46:00,104.078,104.108,104.072,104.072,105330200.0
2006-06-13 07:47:00,104.08,104.1,104.08,104.1,10830268.0
2006-06-13 07:48:00,104.09,104.107,104.085,104.095,69056829.0
2006-06-13 07:49:00,104.095,104.097,104.088,104.09,116827433.0
2006-06-13 07:50:00,104.087,104.098,104.087,104.09,148402655.0
2006-06-13 07:51:00,104.085,104.09,104.077,104.085,47734617.0
2006-06-13 07:52:00,104.09,104.09,104.06,104.063,123482934.0
2006-06-13 07:53:00,104.065,104.087,104.05,104.087,71079236.0
2006-06-13 07:54:00,104.098,104.136,104.098,104.13,95191007.0
2006-06-13 07:55:00,104.13,104.135,104.095,104.11,70587288.0
2006-06-13 07:56:00,104.105,104.159,104.07,104.085,102706024.0
2006-06-13 07:57:00,104.09,104.093,104.063,104.075,89103526.0
2006-06-13 07:58:00,104.075,104.075,104.048,104.048,63663638.0
2006-06-13 07:59:00,104.07,104.093,104.07,104.093,31592579.0
2006-06-13 08:00:00,104.095,104.105,104.09,104.095,161752755.0
2006-06-13 08:01:00,104.092,104.105,104.085,104.1,13309720.0
2006-06-13 08:02:00,104.09,104.09,104.02,104.02,38000752.0
2006-06-13 08:03:00,104.023,104.048,104.005,104.048,32488382.0
2006-06-13 08:04:00,104.05,104.095,104.05,104.083,68860533.0
2006-06-13 08:05:00,104.08,104.08,104.03,104.03,55875978.0
2006-06-13 08:06:00,104.033,104.047,104.005,104.03,61171296.0
2006-06-13 08:07:00,104.02,104.03,103.977,103.977,169851681.0
2006-06-13 08:08:00,103.987,103.996,103.96,103.98,89844168.0
2006-06-13 08:09:00,103.972,104.03,103.965,104.03,265214201.0
2006-06-13 08:10:00,104.018,104.023,103.99,104.015,27817262.0
2006-06-13 08:11:00,104.0,104.035,103.966,104.0,109068639.0
2006-06-13 08:12:00,104.01,104.04,103.98,104.015,76479428.0
2006-06-13 08:13:00,104.025,104.04,103.997,104.025,131266814.0
2006-06-13 08:14:00,104.022,104.022,104.005,104.015,21953391.0
2006-06-13 08:15:00,104.013,104.027,103.985,104.027,46659868.0
2006-06-13 08:16:00,104.035,104.035,103.961,104.003,105212433.0
2006-06-13 08:17:00,104.002,104.002,103.95,103.975,167268119.0
2006-06-13 08:18:00,103.99,103.993,103.953,103.965,71023923.0
2006-06-13 08:19:00,103.965,104.007,103.95,103.978,127748659.0
2006-06-13 08:20:00,103.977,103.985,103.947,103.985,20210622.0
2006-06-13 08:21:00,103.972,104.002,103.96,103.99,148061553.0
2006-06-13 08:22:00,104.0,104.007,103.971,103.975,73045866.0
2006-06-13 08:23:00,103.973,103.991,103.964,103.985,220521115.0
2006-06-13 08:24:00,103.983,103.983,103.92,103.943,40331417.0
2006-06-13 08:25:00,103.95,103.95,103.928,103.945,105301899.0
2006-06-13 08:26:00,103.945,104.015,103.945,104.015,55200287.0
2006-06-13 08:27:00,104.003,104.02,103.975,104.0,112154030.0
2006-06-13 08:28:00,104.007,104.035,104.005,104.02,62520493.0
2006-06-13 08:29:00,104.02,104.03,103.995,103.995,89057999.0
2006-06-13 08:30:00,104.0,104.0,103.935,103.935,147572354.0
2006-06-13 08:31:00,103.93,103.99,103.93,103.965,285813426.0
2006-06-13 08:32:00,103.97,104.0,103.955,104.0,37806028.0
2006-06-13 08:33:00,104.0,104.025,103.965,104.01,48444689.0
2006-06-13 08:34:00,104.01,104.06,104.0,104.01,58354357.0
2006-06-13 08:35:00,104.02,104.02,103.973,103.99,60224587.0
2006-06-13 08:36:00,103.995,104.015,103.955,103.97,25825485.0
2006-06-13 08:37:00,103.972,103.972,103.947,103.96,71584930.0
2006-06-13 08:38:00,103.955,103.965,103.947,103.947,53327487.0
2006-06-13 08:39:00,103.945,103.947,103.91,103.947,13525291.0
2006-06-13 08:40:00,103.96,103.985,103.92,103.92,177896673.0
2006-06-13 08:41:00,103.91,103.931,103.91,103.925,39583308.0
2006-06-13 08:42:00,103.925,103.953,103.9,103.953,33651596.0
2006-06-13 08:43:00,103.945,103.965,103.925,103.925,71900452.0
2006-06-13 08:44:00,103.923,103.993,103.923,103.985,81755210.0
2006-06-13 08:45:00,103.975,104.0,103.96,103.98,58887224.0
2006-06-13 08:46:00,103.97,103.98,103.958,103.963,260141627.0
2006-06-13 08:47:00,103.975,103.975,103.935,103.935,50970507.0
2006-06-13 08:48:00,103.93,103.945,103.925,103.925,42754985.0
2006-06-13 08:49:00,103.925,103.952,103.925,103.95,68451794.0
2006-06-13 08:50:00,103.938,103.96,103.905,103.945,51557689.0
2006-06-13 08:51:00,103.955,103.956,103.922,103.95,60943170.0
2006-06-13 08:52:00,103.942,103.973,103.922,103.95,28592320.0
2006-06-13 08:53:00,103.955,103.955,103.935,103.935,16444719.0
2006-06-13 08:54:00,103.935,103.942,103.895,103.915,173632956.0
2006-06-13 08:55:00,103.915,103.917,103.898,103.91,55462652.0
2006-06-13 08:56:00,103.91,103.91,103.82,103.83,60435663.0
2006-06-13 08:57:00,103.81,103.856,103.81,103.82,235513207.0
2006-06-13 08:58:00,103.83,103.84,103.62,103.665,101372165.0
2006-06-13 08:59:00,103.66,103.755,103.66,103.755,135281131.0
2006-06-13 09:00:00,103.755,103.77,103.698,103.755,110274238.0
2006-06-13 09:01:00,103.75,103.767,103.74,103.74,87571671.0
2006-06-13 09:02:00,103.75,103.795,103.75,103.785,72449751.0
2006-06-13 09:03:00,103.785,103.8,103.765,103.765,91869350.0
2006-06-13 09:04:00,103.765,103.783,103.7,103.76,103034592.0
2006-06-13 09:05:00,103.775,103.85,103.775,103.812,63176355.0
2006-06-13 09:06:00,103.82,103.842,103.82,103.82,156503943.0
2006-06-13 09:07:00,103.813,103.855,103.755,103.77,154003462.0
2006-06-13 09:08:00,103.77,103.795,103.76,103.78,36227299.0
2006-06-13 09:09:00,103.765,103.765,103.7,103.713,112590818.0
2006-06-13 09:10:00,103.718,103.718,103.683,103.697,113321565.0
2006-06-13 09:11:00,103.71,103.71,103.685,103.685,45337578.0
2006-06-13 09:12:00,103.69,103.71,103.688,103.688,43048251.0
2006-06-13 09:13:00,103.7,103.72,103.69,103.72,19065062.0
2006-06-13 09:14:00,103.715,103.715,103.61,103.695,87143017.0
2006-06-13 09:15:00,103.683,103.683,103.565,103.565,55464872.0
2006-06-13 09:16:00,103.57,103.617,103.57,103.595,76851153.0
2006-06-13 09:17:00,103.605,103.65,103.576,103.65,37601986.0
2006-06-13 09:18:00,103.655,103.68,103.655,103.675,45687660.0
2006-06-13 09:19:00,103.67,103.68,103.643,103.655,41698583.0
2006-06-13 09:20:00,103.655,103.664,103.625,103.635,189552139.0
2006-06-13 09:21:00,103.635,103.635,103.565,103.58,97475392.0
2006-06-13 09:22:00,103.573,103.602,103.519,103.57,54818169.0
2006-06-13 09:23:00,103.57,103.595,103.54,103.58,102048113.0
2006-06-13 09:24:00,103.575,103.605,103.575,103.59,67505011.0
2006-06-13 09:25:00,103.59,103.6,103.542,103.573,51927488.0
2006-06-13 09:26:00,103.567,103.58,103.538,103.565,94058106.0
2006-06-13 09:27:00,103.55,103.595,103.55,103.595,245164494.0
2006-06-13 09:28:00,103.585,103.618,103.575,103.605,30041656.0
2006-06-13 09:29:00,103.6,103.615,103.585,103.615,32304089.0
2006-06-13 09:30:00,103.62,103.632,103.605,103.615,67539877.0
2006-06-13 09:31:00,103.62,103.655,103.62,103.645,116851153.0
2006-06-13 09:32:00,103.65,103.653,103.63,103.645,84352672.0
2006-06-13 09:33:00,103.65,103.655,103.64,103.64,136287859.0
2006-06-13 09:34:00,103.635,103.665,103.635,103.65,67728811.0
2006-06-13 09:35:00,103.66,103.68,103.605,103.605,45422544.0
2006-06-13 09:36:00,103.615,103.64,103.595,103.64,38968884.0
2006-06-13 09:37:00,103.637,103.68,103.63,103.68,57903433.0
2006-06-13 09:38:00,103.687,103.71,103.68,103.69,67128139.0
2006-06-13 09:39:00,103.69,103.69,103.67,103.67,111009391.0
2006-06-13 09:40:00,103.665,103.689,103.665,103.675,161574543.0
2006-06-13 09:41:00,103.68,103.705,103.642,103.705,71042603.0
2006-06-13 09:42:00,103.7,103.713,103.695,103.695,56489503.0
2006-06-13 09:43:00,103.693,103.733,103.68,103.71,41392231.0
2006-06-13 09:44:00,103.72,103.755,103.691,103.755,63823758.0
2006-06-13 09:45:00,103.76,103.767,103.687,103.745,68623118.0
2006-06-13 09:46:00,103.75,103.75,103.679,103.74,77726997.0
2006-06-13 09:47:00,103.73,103.737,103.713,103.73,43524720.0
2006-06-13 09:48:00,103.722,103.723,103.705,103.72,100027871.0
2006-06-13 09:49:00,103.72,103.747,103.72,103.72,79621605.0
2006-06-13 09:50:00,103.725,103.725,103.69,103.705,66504399.0
2006-06-13 09:51:00,103.705,103.705,103.69,103.7,28197557.0
2006-06-13 09:52:00,103.7,103.727,103.673,103.69,13253675.0
2006-06-13 09:53:00,103.68,103.699,103.68,103.688,117046012.0
2006-06-13 09:54:00,103.685,103.686,103.678,103.683,51680095.0
2006-06-13 09:55:00,103.69,103.69,103.665,103.665,81126674.0
2006-06-13 09:56:00,103.665,103.683,103.653,103.683,124155952.0
2006-06-13 09:57:00,103.69,103.7,103.669,103.67,94860706.0
2006-06-13 09:58:00,103.675,103.678,103.659,103.66,57817437.0
2006-06-13 09:59:00,103.67,103.67,103.63,103.63,38348270.0
2006-06-13 10:00:00,103.63,103.682,103.575,103.682,149403114.0
2006-06-13 10:01:00,103.68,103.695,103.66,103.687,283181338.0
2006-06-13 10:02:00,103.69,103.69,103.625,103.625,35627358.0
2006-06-13 10:03:00,103.625,103.645,103.625,103.645,30402858.0
2006-06-13 10:04:00,103.64,103.645,103.615,103.62,228915834.0
2006-06-13 10:05:00,103.615,103.65,103.615,103.615,71871586.0
2006-06-13 10:06:00,103.615,103.632,103.615,103.625,85736189.0
2006-06-13 10:07:00,103.62,103.63,103.595,103.605,38917000.0
2006-06-13 10:08:00,103.598,103.66,103.598,103.655,43510041.0
2006-06-13 10:09:00,103.64,103.655,103.615,103.615,75458611.0
2006-06-13 10:10:00,103.61,103.65,103.6,103.65,178797414.0
2006-06-13 10:11:00,103.645,103.665,103.625,103.655,47352535.0
2006-06-13 10:12:00,103.647,103.647,103.62,103.635,37713381.0
2006-06-13 10:13:00,103.63,103.675,103.63,103.675,80650610.0
2006-06-13 10:14:00,103.665,103.7,103.65,103.695,89059436.0
2006-06-13 10:15:00,103.692,103.73,103.68,103.715,48638931.0
2006-06-13 10:16:00,103.72,103.74,103.695,103.718,76055574.0
2006-06-13 10:17:00,103.72,103.725,103.65,103.65,38913902.0
2006-06-13 10:18:00,103.645,103.663,103.637,103.663,68387433.0
2006-06-13 10:19:00,103.67,103.686,103.645,103.68,63434128.0
2006-06-13 10:20:00,103.69,103.695,103.663,103.685,135260584.0
2006-06-13 10:21:00,103.683,103.683,103.625,103.625,84315125.0
2006-06-13 10:22:00,103.665,103.72,103.653,103.685,167098399.0
2006-06-13 10:23:00,103.68,103.685,103.65,103.685,40866837.0
2006-06-13 10:24:00,103.68,103.68,103.655,103.657,33345251.0
2006-06-13 10:25:00,103.665,103.685,103.655,103.67,36007397.0
2006-06-13 10:26:00,103.665,103.685,103.665,103.685,120517674.0
2006-06-13 10:27:00,103.685,103.765,103.685,103.755,42188679.0
2006-06-13 10:28:00,103.76,103.766,103.73,103.765,101884678.0
2006-06-13 10:29:00,103.76,103.767,103.735,103.745,105993200.0
2006-06-13 10:30:00,103.755,103.78,103.695,103.753,28666188.0
2006-06-13 10:31:00,103.755,103.78,103.753,103.753,42439440.0
2006-06-13 10:32:00,103.76,103.76,103.7,103.725,64307904.0
2006-06-13 10:33:00,103.675,103.735,103.675,103.735,53197272.0
2006-06-13 10:34:00,103.73,103.77,103.725,103.757,52355580.0
2006-06-13 10:35:00,103.76,103.775,103.756,103.77,72471349.0
2006-06-13 10:36:00,103.77,103.798,103.75,103.798,111704973.0
2006-06-13 10:37:00,103.795,103.8,103.75,103.76,63186146.0
2006-06-13 10:38:00,103.78,103.8,103.772,103.772,36049293.0
2006-06-13 10:39:00,103.78,103.81,103.78,103.795,11186409.0
2006-06-13 10:40:00,103.797,103.83,103.797,103.81,28278789.0
2006-06-13 10:41:00,103.817,103.84,103.817,103.84,75997554.0
2006-06-13 10:42:00,103.85,103.86,103.84,103.84,63854600.0
2006-06-13 10:43:00,103.85,103.875,103.845,103.865,38327372.0
2006-06-13 10:44:00,103.855,103.868,103.835,103.86,47418750.0
2006-06-13 10:45:00,103.86,103.865,103.845,103.86,109562695.0
2006-06-13 10:46:00,103.85,103.85,103.8,103.81,54945617.0
2006-06-13 10:47:00,103.795,103.806,103.785,103.787,118035678.0
2006-06-13 10:48:00,103.793,103.797,103.748,103.76,144780119.0
2006-06-13 10:49:00,103.765,103.785,103.72,103.785,87270223.0
2006-06-13 10:50:00,103.78,103.78,103.705,103.73,57016827.0
2006-06-13 10:51:00,103.72,103.74,103.695,103.715,115649515.0
2006-06-13 10:52:00,103.73,103.755,103.715,103.735,106028839.0
2006-06-13 10:53:00,103.74,103.755,103.74,103.75,79397299.0
2006-06-13 10:54:00,103.74,103.84,103.735,103.815,316546249.0
2006-06-13 10:55:00,103.812,103.83,103.805,103.825,68846673.0
2006-06-13 10:56:00,103.82,103.82,103.801,103.805,52660851.0
2006-06-13 10:57:00,103.815,103.83,103.812,103.83,197727243.0
2006-06-13 10:58:00,103.823,103.827,103.817,103.817,196265593.0
2006-06-13 10:59:00,103.82,103.82,103.765,103.765,97263524.0
2006-06-13 11:00:00,103.82,103.855,103.78,103.855,120218366.0
2006-06-13 11:01:00,103.85,103.85,103.79,103.795,161512960.0
2006-06-13 11:02:00,103.785,103.825,103.785,103.808,53270790.0
2006-06-13 11:03:00,103.797,103.797,103.775,103.79,68527339.0
2006-06-13 11:04:00,103.785,103.795,103.735,103.76,30794755.0
2006-06-13 11:05:00,103.755,103.755,103.723,103.74,29476885.0
2006-06-13 11:06:00,103.75,103.775,103.735,103.75,62602828.0
2006-06-13 11:07:00,103.77,103.775,103.745,103.745,71155936.0
2006-06-13 11:08:00,103.755,103.755,103.691,103.747,79364141.0
2006-06-13 11:09:00,103.755,103.76,103.735,103.76,68070562.0
2006-06-13 11:10:00,103.77,103.77,103.735,103.735,55053105.0
2006-06-13 11:11:00,103.74,103.785,103.74,103.785,41861046.0
2006-06-13 11:12:00,103.785,103.803,103.767,103.8,137854658.0
2006-06-13 11:13:00,103.8,103.815,103.77,103.775,37549303.0
2006-06-13 11:14:00,103.775,103.79,103.763,103.79,88429343.0
2006-06-13 11:15:00,103.785,103.81,103.71,103.76,53784268.0
2006-06-13 11:16:00,103.725,103.8,103.725,103.8,32024119.0
2006-06-13 11:17:00,103.8,103.8,103.784,103.79,65276958.0
2006-06-13 11:18:00,103.8,103.805,103.76,103.79,35509794.0
2006-06-13 11:19:00,103.795,103.816,103.795,103.805,126859507.0
2006-06-13 11:20:00,103.808,103.815,103.8,103.8,31699746.0
2006-06-13 11:21:00,103.793,103.8,103.775,103.775,61444548.0
2006-06-13 11:22:00,103.762,103.78,103.74,103.75,30400846.0
2006-06-13 11:23:00,103.76,103.763,103.74,103.74,13749600.0
2006-06-13 11:24:00,103.733,103.76,103.729,103.74,19226454.0
2006-06-13 11:25:00,103.74,103.749,103.713,103.713,38035506.0
2006-06-13 11:26:00,103.72,103.73,103.68,103.687,31745874.0
2006-06-13 11:27:00,103.69,103.705,103.64,103.655,61032163.0
2006-06-13 11:28:00,103.657,103.7,103.638,103.7,169139864.0
2006-06-13 11:29:00,103.7,103.7,103.66,103.66,94993251.0
2006-06-13 11:30:00,103.663,103.69,103.655,103.68,43291965.0
2006-06-13 11:31:00,103.68,103.705,103.68,103.705,83610676.0
2006-06-13 11:32:00,103.702,103.721,103.7,103.7,40778338.0
2006-06-13 11:33:00,103.695,103.71,103.695,103.705,48481989.0
2006-06-13 11:34:00,103.703,103.706,103.695,103.7,92723256.0
2006-06-13 11:35:00,103.703,103.752,103.703,103.752,71920376.0
2006-06-13 11:36:00,103.753,103.757,103.735,103.745,39069420.0
2006-06-13 11:37:00,103.742,103.75,103.733,103.733,77228417.0
2006-06-13 11:38:00,103.73,103.73,103.695,103.708,54164318.0
2006-06-13 11:39:00,103.697,103.713,103.697,103.71,119249814.0
2006-06-13 11:40:00,103.705,103.715,103.687,103.715,157660993.0
2006-06-13 11:41:00,103.71,103.735,103.709,103.71,50547427.0
2006-06-13 11:42:00,103.715,103.73,103.715,103.715,91448891.0
2006-06-13 11:43:00,103.715,103.715,103.702,103.705,101391396.0
2006-06-13 11:44:00,103.705,103.72,103.69,103.72,67355477.0
2006-06-13 11:45:00,103.72,103.76,103.72,103.73,48146748.0
2006-06-13 11:46:00,103.73,103.77,103.73,103.73,49877367.0
2006-06-13 11:47:00,103.73,103.74,103.705,103.74,118844215.0
2006-06-13 11:48:00,103.74,103.76,103.717,103.76,12793530.0
2006-06-13 11:49:00,103.755,103.755,103.713,103.728,20634328.0
2006-06-13 11:50:00,103.737,103.74,103.715,103.74,29057994.0
2006-06-13 11:51:00,103.735,103.735,103.72,103.73,24957178.0
2006-06-13 11:52:00,103.73,103.73,103.707,103.73,26142203.0
2006-06-13 11:53:00,103.74,103.76,103.725,103.747,26445598.0
2006-06-13 11:54:00,103.743,103.761,103.743,103.76,145589450.0
2006-06-13 11:55:00,103.763,103.763,103.714,103.747,89983255.0
2006-06-13 11:56:00,103.74,103.76,103.737,103.737,24256532.0
2006-06-13 11:57:00,103.737,103.775,103.737,103.745,54881065.0
2006-06-13 11:58:00,103.75,103.78,103.738,103.77,94715163.0
2006-06-13 11:59:00,103.77,103.772,103.764,103.77,21612539.0
2006-06-13 12:00:00,103.775,103.783,103.775,103.782,165776776.0
2006-06-13 12:01:00,103.785,103.795,103.775,103.79,44064218.0
2006-06-13 12:02:00,103.795,103.795,103.755,103.78,85150448.0
2006-06-13 12:03:00,103.775,103.805,103.765,103.768,19200865.0
2006-06-13 12:04:00,103.785,103.81,103.753,103.81,46128061.0
2006-06-13 12:05:00,103.802,103.835,103.8,103.815,69260804.0
2006-06-13 12:06:00,103.825,103.825,103.773,103.8,55675495.0
2006-06-13 12:07:00,103.81,103.83,103.81,103.825,33887720.0
2006-06-13 12:08:00,103.827,103.83,103.814,103.83,34617226.0
2006-06-13 12:09:00,103.82,103.84,103.785,103.83,96611156.0
2006-06-13 12:10:00,103.82,103.845,103.8,103.8,43880312.0
2006-06-13 12:11:00,103.79,103.828,103.79,103.81,65541694.0
2006-06-13 12:12:00,103.81,103.86,103.8,103.8,261383981.0
2006-06-13 12:13:00,103.825,103.845,103.825,103.845,158770299.0
2006-06-13 12:14:00,103.84,103.849,103.83,103.83,28345758.0
2006-06-13 12:15:00,103.785,103.815,103.765,103.765,86197904.0
2006-06-13 12:16:00,103.773,103.798,103.773,103.773,68543353.0
2006-06-13 12:17:00,103.773,103.785,103.773,103.783,36715296.0
2006-06-13 12:18:00,103.79,103.805,103.735,103.79,57723281.0
2006-06-13 12:19:00,103.785,103.81,103.785,103.793,61751646.0
2006-06-13 12:20:00,103.8,103.8,103.77,103.77,77488155.0
2006-06-13 12:21:00,103.78,103.783,103.743,103.76,24835507.0
2006-06-13 12:22:00,103.755,103.765,103.75,103.765,38946424.0
2006-06-13 12:23:00,103.77,103.77,103.75,103.765,68149925.0
2006-06-13 12:24:00,103.76,103.762,103.75,103.76,14209874.0
2006-06-13 12:25:00,103.76,103.775,103.759,103.775,304819981.0
2006-06-13 12:26:00,103.775,103.782,103.762,103.78,35525822.0
2006-06-13 12:27:00,103.775,103.79,103.771,103.79,28160123.0
2006-06-13 12:28:00,103.79,103.815,103.79,103.798,29514195.0
2006-06-13 12:29:00,103.805,103.815,103.8,103.8,122285409.0
2006-06-13 12:30:00,103.79,103.81,103.775,103.81,51095505.0
2006-06-13 12:31:00,103.805,103.818,103.785,103.815,75984085.0
2006-06-13 12:32:00,103.81,103.82,103.791,103.807,84404719.0
2006-06-13 12:33:00,103.815,103.86,103.815,103.835,32440332.0
2006-06-13 12:34:00,103.838,103.86,103.834,103.86,28895438.0
2006-06-13 12:35:00,103.865,103.865,103.8,103.83,181462234.0
2006-06-13 12:36:00,103.815,103.825,103.815,103.825,10467771.0
2006-06-13 12:37:00,103.813,103.817,103.76,103.76,181683150.0
2006-06-13 12:38:00,103.747,103.77,103.747,103.77,169224941.0
2006-06-13 12:39:00,103.77,103.781,103.768,103.77,64266576.0
2006-06-13 12:40:00,103.775,103.78,103.75,103.75,111535224.0
2006-06-13 12:41:00,103.765,103.77,103.754,103.755,104891538.0
2006-06-13 12:42:00,103.75,103.795,103.75,103.795,87930910.0
2006-06-13 12:43:00,103.8,103.8,103.745,103.765,124028444.0
2006-06-13 12:44:00,103.775,103.81,103.765,103.81,61353447.0
2006-06-13 12:45:00,103.8,103.815,103.793,103.805,43304419.0
2006-06-13 12:46:00,103.8,103.86,103.777,103.845,13490983.0
2006-06-13 12:47:00,103.84,103.905,103.84,103.905,30048805.0
2006-06-13 12:48:00,103.9,103.925,103.86,103.863,103426373.0
2006-06-13 12:49:00,103.87,103.93,103.87,103.915,43400784.0
2006-06-13 12:50:00,103.92,103.945,103.854,103.895,85745429.0
2006-06-13 12:51:00,103.895,103.955,103.895,103.955,140825719.0
2006-06-13 12:52:00,103.955,103.985,103.935,103.945,70308782.0
2006-06-13 12:53:00,103.955,103.968,103.955,103.963,82457866.0
2006-06-13 12:54:00,103.96,103.975,103.905,103.945,171204882.0
2006-06-13 12:55:00,103.95,103.953,103.895,103.915,146728340.0
2006-06-13 12:56:00,103.915,103.935,103.9,103.935,152232464.0
2006-06-13 12:57:00,103.94,103.95,103.925,103.935,38708649.0
2006-06-13 12:58:00,103.925,103.952,103.925,103.952,70551019.0
2006-06-13 12:59:00,103.938,103.955,103.925,103.945,47461653.0
2006-06-13 13:00:00,103.95,103.95,103.925,103.94,24084391.0
2006-06-13 13:01:00,103.935,103.97,103.935,103.97,206363553.0
2006-06-13 13:02:00,103.965,103.98,103.936,103.98,31382730.0
2006-06-13 13:03:00,103.99,103.99,103.938,103.938,203202028.0
2006-06-13 13:04:00,103.93,103.95,103.93,103.945,63429985.0
2006-06-13 13:05:00,103.938,103.938,103.892,103.915,91938056.0
2006-06-13 13:06:00,103.92,103.925,103.885,103.905,26132145.0
2006-06-13 13:07:00,103.895,103.906,103.89,103.905,36945312.0
2006-06-13 13:08:00,103.91,103.92,103.883,103.915,62765537.0
2006-06-13 13:09:00,103.91,103.926,103.91,103.923,36346410.0
2006-06-13 13:10:00,103.925,103.925,103.887,103.887,213854973.0
2006-06-13 13:11:00,103.88,103.919,103.88,103.9,126506266.0
2006-06-13 13:12:00,103.895,103.898,103.88,103.897,18258436.0
2006-06-13 13:13:00,103.9,103.92,103.895,103.895,58337226.0
2006-06-13 13:14:00,103.895,103.895,103.865,103.865,63167144.0
2006-06-13 13:15:00,103.87,103.878,103.87,103.875,117639101.0
2006-06-13 13:16:00,103.88,103.88,103.83,103.83,39606936.0
2006-06-13 13:17:00,103.827,103.827,103.775,103.797,18134123.0
2006-06-13 13:18:00,103.8,103.8,103.75,103.755,73606528.0
2006-06-13 13:19:00,103.765,103.79,103.765,103.78,16727550.0
2006-06-13 13:20:00,103.772,103.772,103.735,103.745,120853807.0
2006-06-13 13:21:00,103.74,103.765,103.735,103.765,19725239.0
2006-06-13 13:22:00,103.755,103.762,103.715,103.727,10106290.0
2006-06-13 13:23:00,103.73,103.734,103.713,103.727,139367036.0
2006-06-13 13:24:00,103.73,103.745,103.672,103.7,66314989.0
2006-06-13 13:25:00,103.695,103.695,103.663,103.663,198732070.0
2006-06-13 13:26:00,103.67,103.675,103.655,103.655,76163095.0
2006-06-13 13:27:00,103.645,103.69,103.645,103.65,93801338.0
2006-06-13 13:28:00,103.665,103.672,103.645,103.667,37777792.0
2006-06-13 13:29:00,103.66,103.661,103.64,103.647,117883142.0
2006-06-13 13:30:00,103.655,103.703,103.655,103.703,185335601.0
2006-06-13 13:31:00,103.71,103.72,103.655,103.655,43651827.0
2006-06-13 13:32:00,103.665,103.688,103.66,103.688,144543171.0
2006-06-13 13:33:00,103.693,103.723,103.688,103.72,26929973.0
2006-06-13 13:34:00,103.69,103.725,103.69,103.7,51790172.0
2006-06-13 13:35:00,103.695,103.707,103.65,103.65,147092784.0
2006-06-13 13:36:00,103.658,103.705,103.658,103.675,38288480.0
2006-06-13 13:37:00,103.675,103.692,103.67,103.67,12906194.0
2006-06-13 13:38:00,103.683,103.683,103.66,103.66,29794628.0
2006-06-13 13:39:00,103.665,103.685,103.637,103.68,11124677.0
2006-06-13 13:40:00,103.683,103.71,103.683,103.703,21664237.0
2006-06-13 13:41:00,103.71,103.745,103.71,103.745,16724324.0
2006-06-13 13:42:00,103.732,103.732,103.65,103.65,48126469.0
2006-06-13 13:43:00,103.67,103.683,103.635,103.65,61954445.0
2006-06-13 13:44:00,103.64,103.68,103.635,103.657,72010190.0
2006-06-13 13:45:00,103.645,103.692,103.645,103.69,59483590.0
2006-06-13 13:46:00,103.685,103.7,103.66,103.68,172549735.0
2006-06-13 13:47:00,103.675,103.7,103.647,103.7,53708561.0
2006-06-13 13:48:00,103.695,103.695,103.64,103.66,18596559.0
2006-06-13 13:49:00,103.65,103.694,103.65,103.673,88495512.0
2006-06-13 13:50:00,103.673,103.69,103.671,103.69,146915886.0
2006-06-13 13:51:00,103.69,103.69,103.658,103.685,57155282.0
2006-06-13 13:52:00,103.67,103.67,103.62,103.663,147919421.0
2006-06-13 13:53:00,103.66,103.66,103.618,103.627,125394793.0
2006-06-13 13:54:00,103.625,103.643,103.608,103.635,61822452.0
2006-06-13 13:55:00,103.64,103.65,103.605,103.63,90554273.0
2006-06-13 13:56:00,103.625,103.625,103.58,103.595,66690472.0
2006-06-13 13:57:00,103.6,103.6,103.567,103.585,80658609.0
2006-06-13 13:58:00,103.58,103.585,103.53,103.55,76129035.0
2006-06-13 13:59:00,103.543,103.57,103.516,103.553,22729474.0
2006-06-13 14:00:00,103.53,103.585,103.53,103.545,22785379.0
2006-06-13 14:01:00,103.54,103.555,103.515,103.55,114675476.0
2006-06-13 14:02:00,103.53,103.55,103.513,103.513,311885760.0
2006-06-13 14:03:00,103.51,103.542,103.51,103.52,63588662.0
2006-06-13 14:04:00,103.515,103.545,103.515,103.535,127539483.0
2006-06-13 14:05:00,103.535,103.54,103.525,103.54,29488804.0
2006-06-13 14:06:00,103.53,103.545,103.515,103.517,66965600.0
2006-06-13 14:07:00,103.53,103.55,103.53,103.535,31999066.0
2006-06-13 14:08:00,103.525,103.553,103.525,103.543,52495989.0
2006-06-13 14:09:00,103.54,103.61,103.54,103.59,18495500.0
2006-06-13 14:10:00,103.585,103.6,103.56,103.57,252531617.0
2006-06-13 14:11:00,103.565,103.6,103.555,103.585,38099228.0
2006-06-13 14:12:00,103.582,103.65,103.58,103.65,61036333.0
2006-06-13 14:13:00,103.645,103.655,103.59,103.597,132113202.0
2006-06-13 14:14:00,103.61,103.617,103.553,103.57,22358553.0
2006-06-13 14:15:00,103.568,103.615,103.55,103.595,60879608.0
2006-06-13 14:16:00,103.595,103.655,103.595,103.64,44554469.0
2006-06-13 14:17:00,103.64,103.64,103.582,103.595,190259512.0
2006-06-13 14:18:00,103.605,103.645,103.6,103.64,119129129.0
2006-06-13 14:19:00,103.635,103.658,103.615,103.635,21850915.0
2006-06-13 14:20:00,103.63,103.64,103.6,103.615,31082982.0
2006-06-13 14:21:00,103.607,103.625,103.59,103.605,189036277.0
2006-06-13 14:22:00,103.605,103.638,103.605,103.62,80800176.0
2006-06-13 14:23:00,103.62,103.635,103.597,103.628,84187235.0
2006-06-13 14:24:00,103.62,103.63,103.595,103.6,141564774.0
2006-06-13 14:25:00,103.61,103.637,103.595,103.615,62697943.0
2006-06-13 14:26:00,103.62,103.63,103.565,103.58,59976946.0
2006-06-13 14:27:00,103.572,103.625,103.565,103.593,40066953.0
2006-06-13 14:28:00,103.605,103.62,103.585,103.605,45762304.0
2006-06-13 14:29:00,103.545,103.626,103.545,103.62,89596258.0
2006-06-13 14:30:00,103.647,103.647,103.537,103.605,18453578.0
2006-06-13 14:31:00,103.605,103.68,103.605,103.662,124232552.0
2006-06-13 14:32:00,103.66,103.688,103.64,103.655,91171758.0
2006-06-13 14:33:00,103.635,103.67,103.56,103.57,48869434.0
2006-06-13 14:34:00,103.545,103.64,103.545,103.59,60860755.0
2006-06-13 14:35:00,103.6,103.615,103.56,103.582,40341894.0
2006-06-13 14:36:00,103.59,103.638,103.55,103.628,33834637.0
2006-06-13 14:37:00,103.637,103.637,103.57,103.633,166478287.0
2006-06-13 14:38:00,103.64,103.65,103.59,103.59,81578976.0
2006-06-13 14:39:00,103.58,103.62,103.573,103.59,267325233.0
2006-06-13 14:40:00,103.597,103.655,103.597,103.62,171159827.0
2006-06-13 14:41:00,103.62,103.64,103.555,103.605,112210417.0
2006-06-13 14:42:00,103.603,103.623,103.567,103.595,108893427.0
2006-06-13 14:43:00,103.585,103.61,103.543,103.61,93937731.0
2006-06-13 14:44:00,103.605,103.625,103.585,103.61,61953317.0
2006-06-13 14:45:00,103.593,103.633,103.593,103.615,58598871.0
2006-06-13 14:46:00,103.61,103.625,103.594,103.615,75358519.0
2006-06-13 14:47:00,103.625,103.635,103.615,103.615,171607407.0
2006-06-13 14:48:00,103.615,103.64,103.59,103.6,20320860.0
2006-06-13 14:49:00,103.587,103.587,103.537,103.57,185357279.0
2006-06-13 14:50:00,103.58,103.588,103.545,103.577,118364294.0
2006-06-13 14:51:00,103.575,103.575,103.515,103.545,29144936.0
2006-06-13 14:52:00,103.55,103.59,103.535,103.56,296453833.0
2006-06-13 14:53:00,103.55,103.565,103.53,103.545,94429388.0
2006-06-13 14:54:00,103.535,103.585,103.535,103.585,26143134.0
2006-06-13 14:55:00,103.585,103.592,103.56,103.585,112083861.0
2006-06-13 14:56:00,103.59,103.605,103.56,103.587,10485386.0
2006-06-13 14:57:00,103.597,103.613,103.57,103.578,65089674.0
2006-06-13 14:58:00,103.58,103.602,103.58,103.598,122250068.0
2006-06-13 14:59:00,103.608,103.615,103.582,103.6,43696655.0
2006-06-13 15:00:00,103.61,103.62,103.582,103.582,96624276.0
2006-06-13 15:01:00,103.595,103.605,103.55,103.55,292594022.0
2006-06-13 15:02:00,103.555,103.595,103.537,103.563,212850459.0
2006-06-13 15:03:00,103.565,103.567,103.53,103.53,151045610.0
2006-06-13 15:04:00,103.533,103.588,103.508,103.55,122589262.0
2006-06-13 15:05:00,103.555,103.58,103.53,103.555,72179051.0
2006-06-13 15:06:00,103.56,103.595,103.545,103.58,45383912.0
2006-06-13 15:07:00,103.58,103.591,103.56,103.59,8085496.0
2006-06-13 15:08:00,103.595,103.63,103.575,103.63,40680363.0
2006-06-13 15:09:00,103.63,103.65,103.6,103.65,110116997.0
2006-06-13 15:10:00,103.64,103.661,103.64,103.66,36989201.0
2006-06-13 15:11:00,103.66,103.725,103.66,103.725,23866648.0
2006-06-13 15:12:00,103.705,103.73,103.649,103.693,85162426.0
2006-06-13 15:13:00,103.695,103.73,103.682,103.702,57767021.0
2006-06-13 15:14:00,103.705,103.735,103.695,103.705,67225758.0
2006-06-13 15:15:00,103.705,103.705,103.675,103.675,103358695.0
2006-06-13 15:16:00,103.68,103.69,103.675,103.688,45009639.0
2006-06-13 15:17:00,103.645,103.74,103.645,103.74,121099781.0
2006-06-13 15:18:00,103.735,103.75,103.705,103.745,138305499.0
2006-06-13 15:19:00,103.735,103.74,103.69,103.73,55850882.0
2006-06-13 15:20:00,103.73,103.739,103.71,103.725,29557959.0
2006-06-13 15:21:00,103.72,103.736,103.69,103.73,93003173.0
2006-06-13 15:22:00,103.74,103.74,103.677,103.725,18528179.0
2006-06-13 15:23:00,103.735,103.753,103.7,103.723,76617943.0
2006-06-13 15:24:00,103.73,103.74,103.69,103.71,47926338.0
2006-06-13 15:25:00,103.703,103.703,103.675,103.69,51372040.0
2006-06-13 15:26:00,103.69,103.725,103.689,103.725,183222102.0
2006-06-13 15:27:00,103.715,103.74,103.67,103.67,66077057.0
2006-06-13 15:28:00,103.665,103.712,103.665,103.703,150235517.0
2006-06-13 15:29:00,103.705,103.705,103.625,103.635,30613963.0
2006-06-13 15:30:00,103.66,103.7,103.635,103.655,22664159.0
2006-06-13 15:31:00,103.653,103.68,103.635,103.635,56057902.0
2006-06-13 15:32:00,103.64,103.665,103.62,103.635,60705943.0
2006-06-13 15:33:00,103.635,103.645,103.633,103.633,27910002.0
2006-06-13 15:34:00,103.627,103.72,103.627,103.695,29844855.0
2006-06-13 15:35:00,103.695,103.703,103.635,103.7,99475295.0
2006-06-13 15:36:00,103.703,103.703,103.665,103.683,58105864.0
2006-06-13 15:37:00,103.685,103.723,103.67,103.723,87275963.0
2006-06-13 15:38:00,103.73,103.73,103.625,103.695,5604558.0
2006-06-13 15:39:00,103.685,103.705,103.645,103.685,80035642.0
2006-06-13 15:40:00,103.69,103.71,103.675,103.7,44249358.0
2006-06-13 15:41:00,103.72,103.76,103.705,103.76,30797021.0
2006-06-13 15:42:00,103.777,103.777,103.725,103.725,82565038.0
2006-06-13 15:43:00,103.728,103.78,103.667,103.67,17504033.0
2006-06-13 15:44:00,103.685,103.785,103.68,103.765,48347823.0
2006-06-13 15:45:00,103.77,103.81,103.758,103.81,136193405.0
2006-06-13 15:46:00,103.802,103.802,103.732,103.76,96593445.0
2006-06-13 15:47:00,103.77,103.775,103.73,103.73,148970095.0
2006-06-13 15:48:00,103.738,103.78,103.735,103.78,38371826.0
2006-06-13 15:49:00,103.773,103.845,103.755,103.845,130796974.0
2006-06-13 15:50:00,103.843,103.843,103.785,103.785,101843829.0
2006-06-13 15:51:00,103.785,103.808,103.768,103.78,11726880.0
2006-06-13 15:52:00,103.79,103.805,103.765,103.79,183549882.0
2006-06-13 15:53:00,103.78,103.78,103.732,103.76,148719736.0
2006-06-13 15:54:00,103.76,103.785,103.692,103.727,51090954.0
2006-06-13 15:55:00,103.715,103.77,103.715,103.723,91557998.0
2006-06-13 15:56:00,103.725,103.745,103.725,103.74,90664066.0
2006-06-13 15:57:00,103.74,103.74,103.629,103.7,90503423.0
2006-06-13 15:58:00,103.677,103.766,103.677,103.725,36733696.0
2006-06-13 15:59:00,103.713,103.735,103.66,103.66,157174322.0
2006-06-13 16:00:00,103.653,103.71,103.635,103.71,87922105.0
2006-06-13 16:01:00,103.708,103.73,103.685,103.69,126086284.0
2006-06-13 16:02:00,103.695,103.713,103.69,103.692,53755850.0
2006-06-13 16:03:00,103.692,103.745,103.69,103.73,134807588.0
2006-06-13 16:04:00,103.733,103.76,103.71,103.76,120019206.0
2006-06-13 16:05:00,103.76,103.817,103.75,103.817,70340511.0
2006-06-13 16:06:00,103.82,103.85,103.775,103.8,69441804.0
2006-06-13 16:07:00,103.793,103.81,103.78,103.793,109397607.0
2006-06-13 16:08:00,103.8,103.845,103.795,103.815,27678424.0
2006-06-13 16:09:00,103.82,103.86,103.8,103.835,14957264.0
2006-06-13 16:10:00,103.84,103.875,103.824,103.855,32280194.0
2006-06-13 16:11:00,103.85,103.863,103.815,103.82,35171715.0
2006-06-13 16:12:00,103.83,103.87,103.83,103.855,57109885.0
2006-06-13 16:13:00,103.855,103.895,103.831,103.88,119369609.0
2006-06-13 16:14:00,103.885,103.892,103.87,103.88,51406813.0
2006-06-13 16:15:00,103.89,103.9,103.86,103.88,16127492.0
2006-06-13 16:16:00,103.89,103.89,103.862,103.88,89502894.0
2006-06-13 16:17:00,103.88,103.9,103.833,103.86,46516832.0
2006-06-13 16:18:00,103.853,103.925,103.85,103.92,165396851.0
2006-06-13 16:19:00,103.915,103.955,103.89,103.935,68180218.0
2006-06-13 16:20:00,103.93,103.975,103.89,103.94,71334885.0
2006-06-13 16:21:00,103.94,103.98,103.935,103.947,77056978.0
2006-06-13 16:22:00,103.947,103.965,103.865,103.93,78979728.0
2006-06-13 16:23:00,103.93,104.01,103.92,103.992,68135038.0
2006-06-13 16:24:00,104.005,104.005,103.902,103.902,69139736.0
2006-06-13 16:25:00,103.905,103.935,103.846,103.875,27985668.0
2006-06-13 16:26:00,103.877,103.877,103.823,103.87,64433009.0
2006-06-13 16:27:00,103.83,103.865,103.827,103.865,23585282.0
2006-06-13 16:28:00,103.86,103.902,103.86,103.902,71420800.0
2006-06-13 16:29:00,103.893,103.945,103.893,103.93,131682784.0
2006-06-13 16:30:00,103.91,103.96,103.885,103.885,108559442.0
2006-06-13 16:31:00,103.93,104.005,103.93,104.005,34163879.0
2006-06-13 16:32:00,104.015,104.03,103.935,103.935,83949678.0
2006-06-13 16:33:00,103.93,103.96,103.905,103.92,44486806.0
2006-06-13 16:34:00,103.92,103.92,103.883,103.91,60897192.0
2006-06-13 16:35:00,103.92,103.955,103.89,103.905,59152994.0
2006-06-13 16:36:00,103.9,103.95,103.89,103.89,73194526.0
2006-06-13 16:37:00,103.88,103.915,103.88,103.915,35225327.0
2006-06-13 16:38:00,103.915,103.915,103.87,103.895,54869752.0
2006-06-13 16:39:00,103.89,103.917,103.89,103.917,77074777.0
2006-06-13 16:40:00,103.92,103.92,103.855,103.875,62507606.0
2006-06-13 16:41:00,103.858,103.922,103.84,103.915,69245789.0
2006-06-13 16:42:00,103.91,103.96,103.905,103.92,46256399.0
2006-06-13 16:43:00,103.93,103.957,103.91,103.957,94021223.0
2006-06-13 16:44:00,103.955,103.985,103.955,103.985,191900581.0
2006-06-13 16:45:00,103.985,103.99,103.96,103.98,105562529.0
2006-06-13 16:46:00,103.975,103.977,103.905,103.91,25418612.0
2006-06-13 16:47:00,103.905,103.94,103.87,103.89,61088555.0
2006-06-13 16:48:00,103.87,103.93,103.87,103.913,52842046.0
2006-06-13 16:49:00,103.92,103.924,103.83,103.86,87582909.0
2006-06-13 16:50:00,103.853,103.87,103.82,103.83,51392156.0
2006-06-13 16:51:00,103.835,103.845,103.783,103.795,30609694.0
2006-06-13 16:52:00,103.79,103.82,103.74,103.783,88657263.0
2006-06-13 16:53:00,103.795,103.82,103.76,103.795,32069174.0
2006-06-13 16:54:00,103.81,103.81,103.77,103.785,214520012.0
2006-06-13 16:55:00,103.787,103.808,103.7,103.73,127548346.0
2006-06-13 16:56:00,103.73,103.745,103.69,103.712,57808771.0
2006-06-13 16:57:00,103.7,103.74,103.683,103.683,48523992.0
2006-06-13 16:58:00,103.688,103.71,103.67,103.67,113599917.0
2006-06-13 16:59:00,103.67,103.675,103.595,103.595,114264994.0
2006-06-13 17:00:00,103.595,103.665,103.58,103.665,65398635.0
2006-06-13 17:01:00,103.652,103.652,103.6,103.645,38917714.0
2006-06-13 17:02:00,103.65,103.716,103.65,103.713,38883124.0
2006-06-13 17:03:00,103.715,103.748,103.705,103.705,106421457.0
2006-06-13 17:04:00,103.71,103.76,103.71,103.743,36618299.0
2006-06-13 17:05:00,103.74,103.74,103.69,103.705,194526240.0
2006-06-13 17:06:00,103.715,103.715,103.675,103.7,47899119.0
2006-06-13 17:07:00,103.695,103.735,103.677,103.677,34782970.0
2006-06-13 17:08:00,103.683,103.707,103.68,103.685,65093311.0
2006-06-13 17:09:00,103.685,103.784,103.68,103.74,25478687.0
2006-06-13 17:10:00,103.735,103.755,103.703,103.75,160613476.0
2006-06-13 17:11:00,103.75,103.768,103.745,103.745,97319490.0
2006-06-13 17:12:00,103.747,103.765,103.705,103.765,92823705.0
2006-06-13 17:13:00,103.758,103.77,103.705,103.73,75980692.0
2006-06-13 17:14:00,103.725,103.77,103.715,103.755,16630915.0
2006-06-13 17:15:00,103.76,103.76,103.735,103.745,36061842.0
2006-06-13 17:16:00,103.75,103.755,103.71,103.745,35551369.0
2006-06-13 17:17:00,103.745,103.772,103.74,103.74,33065937.0
2006-06-13 17:18:00,103.737,103.775,103.73,103.73,133372779.0
2006-06-13 17:19:00,103.727,103.745,103.725,103.725,64562738.0
2006-06-13 17:20:00,103.74,103.747,103.72,103.74,39732827.0
2006-06-13 17:21:00,103.74,103.76,103.74,103.76,120209538.0
2006-06-13 17:22:00,103.75,103.755,103.74,103.74,27327472.0
2006-06-13 17:23:00,103.74,103.767,103.74,103.75,145223547.0
2006-06-13 17:24:00,103.742,103.77,103.742,103.765,21033793.0
2006-06-13 17:25:00,103.75,103.75,103.735,103.735,98530192.0
2006-06-13 17:26:00,103.755,103.765,103.719,103.735,33746380.0
2006-06-13 17:27:00,103.732,103.765,103.706,103.76,104267317.0
2006-06-13 17:28:00,103.75,103.765,103.745,103.765,103059177.0
2006-06-13 17:29:00,103.75,103.75,103.705,103.705,104039617.0
2006-06-13 17:30:00,103.71,103.723,103.69,103.695,57954984.0
2006-06-13 17:31:00,103.693,103.701,103.667,103.687,156229388.0
2006-06-13 17:32:00,103.695,103.715,103.682,103.69,35078693.0
2006-06-13 17:33:00,103.695,103.725,103.695,103.72,38917620.0
2006-06-13 17:34:00,103.713,103.725,103.7,103.725,33879225.0
2006-06-13 17:35:00,103.725,103.731,103.705,103.705,373475688.0
2006-06-13 17:36:00,103.702,103.74,103.702,103.74,101522923.0
2006-06-13 17:37:00,103.73,103.76,103.679,103.76,56826662.0
2006-06-13 17:38:00,103.75,103.797,103.75,103.775,59670962.0
2006-06-13 17:39:00,103.775,103.805,103.775,103.805,31529368.0
2006-06-13 17:40:00,103.79,103.82,103.773,103.773,54850249.0
2006-06-13 17:41:00,103.775,103.797,103.745,103.752,238458793.0
2006-06-13 17:42:00,103.76,103.763,103.725,103.735,105217009.0
2006-06-13 17:43:00,103.74,103.752,103.74,103.745,34865731.0
2006-06-13 17:44:00,103.74,103.74,103.727,103.727,101701427.0
2006-06-13 17:45:00,103.72,103.744,103.72,103.73,46505781.0
2006-06-13 17:46:00,103.73,103.736,103.69,103.71,40847441.0
2006-06-13 17:47:00,103.705,103.715,103.683,103.683,35912275.0
2006-06-13 17:48:00,103.682,103.73,103.67,103.73,24109999.0
2006-06-13 17:49:00,103.73,103.75,103.72,103.75,54362777.0
2006-06-13 17:50:00,103.75,103.75,103.71,103.735,42681418.0
2006-06-13 17:51:00,103.74,103.785,103.74,103.785,42542197.0
2006-06-13 17:52:00,103.785,103.785,103.745,103.765,103974195.0
2006-06-13 17:53:00,103.78,103.805,103.775,103.788,28758862.0
2006-06-13 17:54:00,103.79,103.795,103.755,103.775,298189934.0
2006-06-13 17:55:00,103.775,103.79,103.767,103.767,71930944.0
2006-06-13 17:56:00,103.775,103.775,103.711,103.745,93409112.0
2006-06-13 17:57:00,103.75,103.75,103.728,103.745,32181553.0
2006-06-13 17:58:00,103.74,103.792,103.72,103.775,217478192.0
2006-06-13 17:59:00,103.78,103.84,103.78,103.825,154796807.0
2006-06-13 18:00:00,103.835,103.85,103.81,103.835,34668944.0
2006-06-13 18:01:00,103.835,103.835,103.815,103.815,44856851.0
2006-06-13 18:02:00,103.807,103.83,103.807,103.813,99840601.0
2006-06-13 18:03:00,103.815,103.835,103.798,103.835,30328171.0
2006-06-13 18:04:00,103.83,103.83,103.8,103.82,17034238.0
2006-06-13 18:05:00,103.8,103.852,103.8,103.81,49782535.0
2006-06-13 18:06:00,103.8,103.815,103.793,103.793,51407616.0
2006-06-13 18:07:00,103.745,103.805,103.745,103.785,5415603.0
2006-06-13 18:08:00,103.785,103.79,103.755,103.758,56370731.0
2006-06-13 18:09:00,103.77,103.77,103.755,103.755,44175022.0
2006-06-13 18:10:00,103.755,103.771,103.725,103.76,57457858.0
2006-06-13 18:11:00,103.76,103.77,103.75,103.76,95499016.0
2006-06-13 18:12:00,103.76,103.765,103.69,103.74,163607146.0
2006-06-13 18:13:00,103.745,103.76,103.732,103.74,119251370.0
2006-06-13 18:14:00,103.742,103.76,103.703,103.703,56315543.0
2006-06-13 18:15:00,103.705,103.74,103.687,103.705,39354368.0
2006-06-13 18:16:00,103.705,103.734,103.705,103.725,38684392.0
2006-06-13 18:17:00,103.72,103.735,103.695,103.71,41919029.0
2006-06-13 18:18:00,103.703,103.73,103.693,103.71,29582737.0
2006-06-13 18:19:00,103.705,103.717,103.687,103.687,80091890.0
2006-06-13 18:20:00,103.69,103.727,103.69,103.71,109712693.0
2006-06-13 18:21:00,103.715,103.733,103.71,103.71,57141654.0
2006-06-13 18:22:00,103.705,103.755,103.705,103.755,495162062.0
2006-06-13 18:23:00,103.737,103.755,103.728,103.755,63817913.0
2006-06-13 18:24:00,103.747,103.785,103.747,103.77,211851766.0
2006-06-13 18:25:00,103.775,103.775,103.76,103.76,79082503.0
2006-06-13 18:26:00,103.765,103.777,103.761,103.765,59389358.0
2006-06-13 18:27:00,103.765,103.766,103.75,103.75,82486390.0
2006-06-13 18:28:00,103.76,103.775,103.759,103.763,69125919.0
2006-06-13 18:29:00,103.775,103.775,103.72,103.755,38495443.0
2006-06-13 18:30:00,103.755,103.795,103.75,103.795,27417476.0
2006-06-13 18:31:00,103.795,103.795,103.745,103.775,21509299.0
2006-06-13 18:32:00,103.78,103.78,103.745,103.745,26426792.0
2006-06-13 18:33:00,103.75,103.75,103.71,103.735,77642751.0
2006-06-13 18:34:00,103.715,103.73,103.697,103.697,36284493.0
2006-06-13 18:35:00,103.695,103.702,103.68,103.68,32579436.0
2006-06-13 18:36:00,103.685,103.7,103.645,103.683,69889908.0
2006-06-13 18:37:00,103.683,103.683,103.655,103.665,24899190.0
2006-06-13 18:38:00,103.665,103.695,103.605,103.65,60005851.0
2006-06-13 18:39:00,103.62,103.674,103.608,103.65,51955114.0
2006-06-13 18:40:00,103.65,103.66,103.615,103.64,63580734.0
2006-06-13 18:41:00,103.633,103.68,103.633,103.66,165379017.0
2006-06-13 18:42:00,103.665,103.68,103.66,103.662,48219366.0
2006-06-13 18:43:00,103.663,103.69,103.643,103.643,126741940.0
2006-06-13 18:44:00,103.655,103.655,103.61,103.61,87444494.0
2006-06-13 18:45:00,103.6,103.648,103.6,103.648,38602702.0
2006-06-13 18:46:00,103.65,103.65,103.61,103.635,136461275.0
2006-06-13 18:47:00,103.635,103.64,103.615,103.64,24275694.0
2006-06-13 18:48:00,103.635,103.675,103.635,103.67,74783809.0
2006-06-13 18:49:00,103.66,103.66,103.65,103.66,99504315.0
2006-06-13 18:50:00,103.65,103.665,103.643,103.665,241738104.0
2006-06-13 18:51:00,103.665,103.665,103.65,103.665,132778245.0
2006-06-13 18:52:00,103.66,103.68,103.66,103.663,36549067.0
2006-06-13 18:53:00,103.67,103.67,103.655,103.665,18242563.0
2006-06-13 18:54:00,103.665,103.668,103.65,103.65,81049826.0
2006-06-13 18:55:00,103.66,103.667,103.658,103.658,31090971.0
2006-06-13 18:56:00,103.665,103.665,103.652,103.655,37393387.0
2006-06-13 18:57:00,103.66,103.663,103.613,103.63,70543039.0
2006-06-13 18:58:00,103.63,103.637,103.603,103.637,77170456.0
2006-06-13 18:59:00,103.64,103.66,103.625,103.64,73579582.0
2006-06-13 19:00:00,103.63,103.65,103.63,103.645,78849525.0
2006-06-13 19:01:00,103.645,103.653,103.633,103.633,23301735.0
2006-06-13 19:02:00,103.63,103.642,103.63,103.64,42426214.0
2006-06-13 19:03:00,103.64,103.67,103.63,103.65,105992662.0
2006-06-13 19:04:00,103.655,103.67,103.625,103.645,61604166.0
2006-06-13 19:05:00,103.645,103.68,103.635,103.68,126986918.0
2006-06-13 19:06:00,103.675,103.695,103.65,103.685,166311635.0
2006-06-13 19:07:00,103.67,103.682,103.662,103.68,70172906.0
2006-06-13 19:08:00,103.68,103.721,103.675,103.69,79069604.0
2006-06-13 19:09:00,103.7,103.715,103.665,103.665,102247564.0
2006-06-13 19:10:00,103.71,103.715,103.675,103.695,53023998.0
2006-06-13 19:11:00,103.705,103.72,103.64,103.65,23188905.0
2006-06-13 19:12:00,103.645,103.7,103.645,103.688,483442655.0
2006-06-13 19:13:00,103.685,103.73,103.685,103.695,66953197.0
2006-06-13 19:14:00,103.71,103.735,103.71,103.735,124470092.0
2006-06-13 19:15:00,103.737,103.737,103.685,103.715,128598819.0
2006-06-13 19:16:00,103.715,103.735,103.69,103.73,106655184.0
2006-06-13 19:17:00,103.725,103.74,103.685,103.698,40075652.0
2006-06-13 19:18:00,103.705,103.715,103.657,103.715,108227758.0
2006-06-13 19:19:00,103.71,103.78,103.683,103.75,63156753.0
2006-06-13 19:20:00,103.735,103.78,103.73,103.75,68068062.0
2006-06-13 19:21:00,103.737,103.737,103.68,103.728,157389686.0
2006-06-13 19:22:00,103.735,103.75,103.722,103.725,64048812.0
2006-06-13 19:23:00,103.73,103.73,103.68,103.685,45889115.0
2006-06-13 19:24:00,103.682,103.743,103.682,103.725,50798005.0
2006-06-13 19:25:00,103.7,103.737,103.687,103.687,97422361.0
2006-06-13 19:26:00,103.705,103.71,103.68,103.7,47228552.0
2006-06-13 19:27:00,103.7,103.7,103.675,103.685,130868069.0
2006-06-13 19:28:00,103.685,103.705,103.66,103.67,51931840.0
2006-06-13 19:29:00,103.673,103.705,103.65,103.7,53058255.0
2006-06-13 19:30:00,103.69,103.71,103.68,103.685,14144613.0
2006-06-13 19:31:00,103.68,103.71,103.673,103.688,137467361.0
2006-06-13 19:32:00,103.69,103.69,103.675,103.675,81057825.0
2006-06-13 19:33:00,103.665,103.677,103.645,103.655,223021447.0
2006-06-13 19:34:00,103.655,103.655,103.64,103.64,88634403.0
2006-06-13 19:35:00,103.645,103.66,103.633,103.66,13391930.0
2006-06-13 19:36:00,103.66,103.695,103.64,103.65,88428510.0
2006-06-13 19:37:00,103.655,103.715,103.625,103.715,67993796.0
2006-06-13 19:38:00,103.715,103.745,103.62,103.68,291875907.0
2006-06-13 19:39:00,103.665,103.67,103.65,103.652,44525956.0
2006-06-13 19:40:00,103.66,103.675,103.65,103.65,167665938.0
2006-06-13 19:41:00,103.65,103.684,103.625,103.625,43672470.0
2006-06-13 19:42:00,103.67,103.688,103.655,103.655,86121858.0
2006-06-13 19:43:00,103.655,103.72,103.655,103.705,204104677.0
2006-06-13 19:44:00,103.705,103.717,103.68,103.683,38879043.0
2006-06-13 19:45:00,103.685,103.725,103.685,103.705,24963776.0
2006-06-13 19:46:00,103.705,103.725,103.69,103.715,26015084.0
2006-06-13 19:47:00,103.71,103.726,103.7,103.705,48764949.0
2006-06-13 19:48:00,103.7,103.713,103.696,103.705,79042669.0
2006-06-13 19:49:00,103.705,103.705,103.66,103.68,20126107.0
2006-06-13 19:50:00,103.67,103.67,103.65,103.652,63230596.0
2006-06-13 19:51:00,103.655,103.672,103.625,103.625,70953310.0
2006-06-13 19:52:00,103.623,103.653,103.623,103.63,24883828.0
2006-06-13 19:53:00,103.64,103.662,103.635,103.657,22428847.0
2006-06-13 19:54:00,103.665,103.665,103.635,103.635,41998721.0
2006-06-13 19:55:00,103.64,103.64,103.615,103.625,50134611.0
2006-06-13 19:56:00,103.63,103.63,103.583,103.62,42401706.0
2006-06-13 19:57:00,103.62,103.625,103.574,103.615,62736672.0
2006-06-13 19:58:00,103.62,103.62,103.61,103.62,48527883.0
2006-06-13 19:59:00,103.61,103.616,103.6,103.6,79300318.0
2006-06-13 20:00:00,103.595,103.603,103.557,103.582,95271241.0
2006-06-13 20:01:00,103.585,103.61,103.542,103.61,192135976.0
2006-06-13 20:02:00,103.593,103.62,103.593,103.62,57264107.0
2006-06-13 20:03:00,103.615,103.615,103.595,103.605,132545644.0
2006-06-13 20:04:00,103.59,103.655,103.562,103.65,28235301.0
2006-06-13 20:05:00,103.65,103.66,103.627,103.66,59435076.0
2006-06-13 20:06:00,103.663,103.68,103.663,103.68,73122608.0
2006-06-13 20:07:00,103.675,103.7,103.663,103.7,94950434.0
2006-06-13 20:08:00,103.688,103.688,103.68,103.68,44714786.0
2006-06-13 20:09:00,103.675,103.683,103.67,103.68,56928681.0
2006-06-13 20:10:00,103.683,103.73,103.68,103.713,81418016.0
2006-06-13 20:11:00,103.718,103.718,103.688,103.71,63736490.0
2006-06-13 20:12:00,103.703,103.703,103.678,103.697,74123037.0
2006-06-13 20:13:00,103.695,103.705,103.68,103.685,107038931.0
2006-06-13 20:14:00,103.64,103.695,103.64,103.682,53185259.0
2006-06-13 20:15:00,103.675,103.715,103.673,103.715,52330019.0
2006-06-13 20:16:00,103.73,103.73,103.697,103.73,67627248.0
2006-06-13 20:17:00,103.73,103.745,103.698,103.74,38934045.0
2006-06-13 20:18:00,103.74,103.744,103.725,103.74,86387892.0
2006-06-13 20:19:00,103.75,103.75,103.74,103.745,99842291.0
2006-06-13 20:20:00,103.735,103.75,103.725,103.725,122384728.0
2006-06-13 20:21:00,103.72,103.72,103.705,103.715,86165907.0
2006-06-13 20:22:00,103.715,103.73,103.71,103.71,198582039.0
2006-06-13 20:23:00,103.72,103.755,103.72,103.725,29534337.0
2006-06-13 20:24:00,103.725,103.758,103.725,103.74,62034561.0
2006-06-13 20:25:00,103.74,103.746,103.72,103.72,87959411.0
2006-06-13 20:26:00,103.722,103.73,103.72,103.725,29834387.0
2006-06-13 20:27:00,103.725,103.735,103.72,103.72,82813993.0
2006-06-13 20:28:00,103.73,103.73,103.72,103.725,114537707.0
2006-06-13 20:29:00,103.72,103.723,103.7,103.7,31098915.0
2006-06-13 20:30:00,103.705,103.72,103.66,103.698,13482904.0
2006-06-13 20:31:00,103.705,103.705,103.635,103.657,37589235.0
2006-06-13 20:32:00,103.648,103.682,103.63,103.675,145137946.0
2006-06-13 20:33:00,103.663,103.68,103.663,103.67,39682853.0
2006-06-13 20:34:00,103.678,103.685,103.666,103.67,82892024.0
2006-06-13 20:35:00,103.66,103.674,103.645,103.645,81367040.0
2006-06-13 20:36:00,103.65,103.65,103.615,103.635,22285129.0
2006-06-13 20:37:00,103.64,103.65,103.63,103.65,14791946.0
2006-06-13 20:38:00,103.65,103.65,103.63,103.64,85438806.0
2006-06-13 20:39:00,103.645,103.653,103.645,103.645,41102166.0
2006-06-13 20:40:00,103.643,103.68,103.632,103.68,40655986.0
2006-06-13 20:41:00,103.68,103.68,103.658,103.658,78105850.0
2006-06-13 20:42:00,103.655,103.665,103.623,103.66,29381493.0
2006-06-13 20:43:00,103.66,103.675,103.63,103.665,95524224.0
2006-06-13 20:44:00,103.667,103.683,103.64,103.652,48102678.0
2006-06-13 20:45:00,103.66,103.695,103.645,103.695,17521568.0
2006-06-13 20:46:00,103.685,103.705,103.655,103.705,47461412.0
2006-06-13 20:47:00,103.71,103.715,103.68,103.7,180629127.0
2006-06-13 20:48:00,103.71,103.715,103.662,103.662,110230474.0
2006-06-13 20:49:00,103.665,103.68,103.665,103.68,64320988.0
2006-06-13 20:50:00,103.67,103.69,103.655,103.68,32645731.0
2006-06-13 20:51:00,103.68,103.685,103.661,103.663,65705573.0
2006-06-13 20:52:00,103.66,103.675,103.66,103.668,180473268.0
2006-06-13 20:53:00,103.665,103.665,103.61,103.62,33559637.0
2006-06-13 20:54:00,103.613,103.645,103.6,103.6,90088635.0
2006-06-13 20:55:00,103.6,103.638,103.6,103.638,32895675.0
2006-06-13 20:56:00,103.635,103.635,103.597,103.597,86676936.0
2006-06-13 20:57:00,103.61,103.615,103.6,103.6,182245263.0
2006-06-13 20:58:00,103.61,103.61,103.57,103.57,72199696.0
2006-06-13 20:59:00,103.585,103.585,103.553,103.555,30698564.0
2006-06-13 21:00:00,103.57,103.6,103.57,103.58,26574723.0
2006-06-13 21:01:00,103.585,103.605,103.575,103.605,99015417.0
2006-06-13 21:02:00,103.595,103.595,103.58,103.58,160896157.0
2006-06-13 21:03:00,103.575,103.587,103.575,103.58,55873044.0
2006-06-13 21:04:00,103.573,103.598,103.568,103.57,76277831.0
2006-06-13 21:05:00,103.563,103.58,103.563,103.58,26734937.0
2006-06-13 21:06:00,103.58,103.58,103.54,103.56,23227953.0
2006-06-13 21:07:00,103.57,103.57,103.525,103.525,77140829.0
2006-06-13 21:08:00,103.52,103.55,103.515,103.537,103397975.0
2006-06-13 21:09:00,103.527,103.56,103.525,103.56,185543918.0
2006-06-13 21:10:00,103.55,103.57,103.547,103.555,47951457.0
2006-06-13 21:11:00,103.56,103.576,103.56,103.57,39895134.0
2006-06-13 21:12:00,103.57,103.59,103.535,103.59,42563554.0
2006-06-13 21:13:00,103.59,103.59,103.565,103.57,98682838.0
2006-06-13 21:14:00,103.572,103.612,103.572,103.603,116968066.0
2006-06-13 21:15:00,103.61,103.613,103.6,103.61,37862102.0
2006-06-13 21:16:00,103.61,103.61,103.587,103.59,185291210.0
2006-06-13 21:17:00,103.595,103.615,103.59,103.615,46314528.0
2006-06-13 21:18:00,103.61,103.61,103.585,103.585,46284103.0
2006-06-13 21:19:00,103.595,103.6,103.56,103.6,76031223.0
2006-06-13 21:20:00,103.592,103.615,103.585,103.6,15535395.0
2006-06-13 21:21:00,103.6,103.605,103.575,103.595,123225895.0
2006-06-13 21:22:00,103.595,103.605,103.595,103.605,43980025.0
2006-06-13 21:23:00,103.605,103.635,103.595,103.605,86405635.0
2006-06-13 21:24:00,103.61,103.622,103.61,103.615,30228345.0
2006-06-13 21:25:00,103.615,103.615,103.595,103.615,55809635.0
2006-06-13 21:26:00,103.615,103.633,103.605,103.62,96214594.0
2006-06-13 21:27:00,103.63,103.63,103.588,103.588,131543176.0
2006-06-13 21:28:00,103.6,103.6,103.57,103.59,59712222.0
2006-06-13 21:29:00,103.585,103.59,103.56,103.57,90771123.0
2006-06-13 21:30:00,103.573,103.573,103.54,103.55,20963226.0
2006-06-13 21:31:00,103.55,103.58,103.532,103.575,47712255.0
2006-06-13 21:32:00,103.57,103.577,103.556,103.577,46485266.0
2006-06-13 21:33:00,103.55,103.6,103.55,103.587,52320590.0
2006-06-13 21:34:00,103.585,103.59,103.545,103.585,186817439.0
2006-06-13 21:35:00,103.585,103.605,103.585,103.595,49290034.0
2006-06-13 21:36:00,103.59,103.63,103.59,103.63,182808875.0
2006-06-13 21:37:00,103.623,103.633,103.6,103.62,155566977.0
2006-06-13 21:38:00,103.63,103.637,103.622,103.625,96913645.0
2006-06-13 21:39:00,103.625,103.625,103.608,103.608,75538429.0
2006-06-13 21:40:00,103.61,103.673,103.61,103.64,114825467.0
2006-06-13 21:41:00,103.643,103.69,103.635,103.668,338122643.0
2006-06-13 21:42:00,103.68,103.695,103.66,103.695,89922263.0
2006-06-13 21:43:00,103.695,103.695,103.678,103.68,60705916.0
2006-06-13 21:44:00,103.68,103.68,103.645,103.645,45014769.0
2006-06-13 21:45:00,103.643,103.643,103.63,103.63,146447982.0
2006-06-13 21:46:00,103.63,103.648,103.63,103.64,29542127.0
2006-06-13 21:47:00,103.63,103.64,103.62,103.62,140567470.0
2006-06-13 21:48:00,103.625,103.638,103.62,103.63,50179812.0
2006-06-13 21:49:00,103.63,103.63,103.615,103.615,21388120.0
2006-06-13 21:50:00,103.613,103.63,103.595,103.618,128583815.0
2006-06-13 21:51:00,103.618,103.635,103.61,103.617,59617774.0
2006-06-13 21:52:00,103.62,103.62,103.613,103.613,55060681.0
2006-06-13 21:53:00,103.613,103.62,103.605,103.605,40143037.0
2006-06-13 21:54:00,103.615,103.63,103.613,103.615,116657588.0
2006-06-13 21:55:00,103.62,103.628,103.615,103.615,83040586.0
2006-06-13 21:56:00,103.612,103.64,103.612,103.623,139818376.0
2006-06-13 21:57:00,103.628,103.63,103.575,103.575,205803161.0
2006-06-13 21:58:00,103.575,103.605,103.575,103.605,67277694.0
2006-06-13 21:59:00,103.6,103.6,103.582,103.585,83504892.0
2006-06-13 22:00:00,103.573,103.578,103.565,103.565,122157403.0
2006-06-13 22:01:00,103.575,103.575,103.553,103.565,80551419.0
2006-06-13 22:02:00,103.57,103.611,103.57,103.605,92621633.0
2006-06-13 22:03:00,103.615,103.625,103.595,103.595,83095497.0
2006-06-13 22:04:00,103.59,103.594,103.57,103.593,320599766.0
2006-06-13 22:05:00,103.593,103.615,103.56,103.6,66104535.0
2006-06-13 22:06:00,103.6,103.616,103.597,103.6,94225777.0
2006-06-13 22:07:00,103.61,103.623,103.59,103.59,149774810.0
2006-06-13 22:08:00,103.582,103.607,103.582,103.605,273231607.0
2006-06-13 22:09:00,103.61,103.62,103.607,103.613,63657763.0
2006-06-13 22:10:00,103.617,103.617,103.593,103.593,29663193.0
2006-06-13 22:11:00,103.588,103.605,103.58,103.595,72369981.0
2006-06-13 22:12:00,103.595,103.599,103.577,103.58,54960281.0
2006-06-13 22:13:00,103.577,103.588,103.572,103.583,36554870.0
2006-06-13 22:14:00,103.58,103.599,103.548,103.593,408772625.0
2006-06-13 22:15:00,103.6,103.61,103.595,103.6,154289970.0
2006-06-13 22:16:00,103.595,103.595,103.58,103.58,93981959.0
2006-06-13 22:17:00,103.575,103.601,103.545,103.585,122771495.0
2006-06-13 22:18:00,103.585,103.61,103.545,103.545,44849263.0
2006-06-13 22:19:00,103.59,103.6,103.583,103.6,161483138.0
2006-06-13 22:20:00,103.6,103.62,103.595,103.62,147253263.0
2006-06-13 22:21:00,103.61,103.647,103.61,103.635,144870335.0
2006-06-13 22:22:00,103.64,103.645,103.607,103.645,42088931.0
2006-06-13 22:23:00,103.645,103.66,103.64,103.648,201821769.0
2006-06-13 22:24:00,103.65,103.675,103.634,103.635,152094119.0
2006-06-13 22:25:00,103.635,103.65,103.6,103.6,105190310.0
2006-06-13 22:26:00,103.598,103.608,103.585,103.6,104765219.0
2006-06-13 22:27:00,103.595,103.601,103.565,103.6,82859176.0
2006-06-13 22:28:00,103.585,103.61,103.585,103.61,117616436.0
2006-06-13 22:29:00,103.605,103.605,103.548,103.57,128629076.0
2006-06-13 22:30:00,103.565,103.603,103.565,103.598,126383256.0
2006-06-13 22:31:00,103.605,103.617,103.602,103.605,42699098.0
2006-06-13 22:32:00,103.605,103.63,103.605,103.61,26812428.0
2006-06-13 22:33:00,103.605,103.627,103.595,103.603,125306127.0
2006-06-13 22:34:00,103.61,103.61,103.59,103.61,52070489.0
2006-06-13 22:35:00,103.605,103.619,103.594,103.605,62985545.0
2006-06-13 22:36:00,103.61,103.61,103.583,103.6,109189742.0
2006-06-13 22:37:00,103.595,103.595,103.578,103.582,341530012.0
2006-06-13 22:38:00,103.59,103.605,103.575,103.58,143386439.0
2006-06-13 22:39:00,103.59,103.593,103.575,103.593,223340636.0
2006-06-13 22:40:00,103.592,103.597,103.565,103.585,63974308.0
2006-06-13 22:41:00,103.585,103.6,103.505,103.585,129651788.0
2006-06-13 22:42:00,103.583,103.591,103.565,103.585,191952169.0
2006-06-13 22:43:00,103.577,103.585,103.545,103.585,303775953.0
2006-06-13 22:44:00,103.575,103.605,103.545,103.58,85155218.0
2006-06-13 22:45:00,103.585,103.635,103.572,103.625,96952325.0
2006-06-13 22:46:00,103.63,103.637,103.615,103.627,82350843.0
2006-06-13 22:47:00,103.63,103.633,103.61,103.632,102912104.0
2006-06-13 22:48:00,103.64,103.64,103.56,103.615,58055965.0
2006-06-13 22:49:00,103.62,103.632,103.6,103.63,277799069.0
2006-06-13 22:50:00,103.63,103.63,103.595,103.61,23307225.0
2006-06-13 22:51:00,103.62,103.63,103.593,103.63,66253368.0
2006-06-13 22:52:00,103.62,103.62,103.56,103.595,103155489.0
2006-06-13 22:53:00,103.585,103.594,103.563,103.585,65718293.0
2006-06-13 22:54:00,103.585,103.598,103.575,103.575,250789115.0
2006-06-13 22:55:00,103.58,103.61,103.58,103.593,86908326.0
2006-06-13 22:56:00,103.6,103.603,103.585,103.585,213434561.0
2006-06-13 22:57:00,103.58,103.62,103.57,103.62,158213157.0
2006-06-13 22:58:00,103.61,103.616,103.61,103.615,276455914.0
2006-06-13 22:59:00,103.62,103.62,103.565,103.613,147135983.0
2006-06-13 23:00:00,103.613,103.625,103.61,103.615,30565327.0
2006-06-13 23:28:00,103.61,103.61,103.49,103.49,6190654.0
2006-06-13 23:29:00,103.49,103.523,103.49,103.522,180313567.0
2006-06-13 23:30:00,103.53,103.54,103.502,103.54,58822345.0
2006-06-13 23:31:00,103.535,103.555,103.525,103.525,259377777.0
2006-06-13 23:32:00,103.52,103.53,103.52,103.53,59265441.0
2006-06-13 23:33:00,103.53,103.533,103.502,103.525,62901676.0
2006-06-13 23:34:00,103.495,103.512,103.495,103.51,36806564.0
2006-06-13 23:35:00,103.515,103.515,103.495,103.507,15443168.0
2006-06-13 23:36:00,103.505,103.522,103.494,103.495,77876743.0
2006-06-13 23:37:00,103.495,103.505,103.48,103.505,130590839.0
2006-06-13 23:38:00,103.505,103.511,103.472,103.49,80210988.0
2006-06-13 23:39:00,103.49,103.49,103.48,103.49,115381278.0
2006-06-13 23:40:00,103.485,103.49,103.485,103.485,98508574.0
2006-06-13 23:41:00,103.485,103.49,103.48,103.49,74754809.0
2006-06-13 23:42:00,103.495,103.495,103.478,103.49,86277413.0
2006-06-13 23:43:00,103.485,103.49,103.48,103.49,49405303.0
2006-06-13 23:44:00,103.485,103.49,103.478,103.485,36119240.0
2006-06-13 23:45:00,103.49,103.49,103.48,103.48,77151264.0
2006-06-13 23:46:00,103.485,103.49,103.435,103.49,12322373.0
2006-06-13 23:47:00,103.48,103.495,103.48,103.49,66703158.0
2006-06-13 23:48:00,103.48,103.495,103.477,103.49,136626560.0
2006-06-13 23:49:00,103.485,103.495,103.435,103.49,26889709.0
2006-06-13 23:50:00,103.48,103.495,103.48,103.485,117935454.0
2006-06-13 23:51:00,103.48,103.49,103.475,103.49,74896248.0
2006-06-13 23:52:00,103.483,103.495,103.483,103.485,40713099.0
2006-06-13 23:53:00,103.485,103.49,103.48,103.48,101430757.0
2006-06-13 23:54:00,103.485,103.495,103.477,103.495,78694528.0
2006-06-13 23:55:00,103.485,103.495,103.477,103.49,39329865.0
2006-06-13 23:56:00,103.48,103.495,103.48,103.485,64671827.0
2006-06-13 23:57:00,103.495,103.495,103.477,103.477,57306610.0
2006-06-13 23:58:00,103.485,103.495,103.48,103.49,120299613.0
2006-06-13 23:59:00,103.495,103.495,103.445,103.49,30535844.0
2006-06-14 00:00:00,103.49,103.49,103.478,103.48,80981151.0
2006-06-14 00:01:00,103.485,103.49,103.477,103.485,134740025.0
2006-06-14 00:02:00,103.485,103.49,103.483,103.49,98350352.0
2006-06-14 00:03:00,103.48,103.49,103.477,103.48,127021724.0
2006-06-14 00:04:00,103.49,103.495,103.477,103.487,91292040.0
2006-06-14 00:05:00,103.485,103.49,103.477,103.483,184539416.0
2006-06-14 00:06:00,103.48,103.49,103.48,103.49,47273136.0
2006-06-14 00:07:00,103.483,103.495,103.477,103.48,28219092.0
2006-06-14 00:08:00,103.495,103.495,103.485,103.488,48859448.0
2006-06-14 00:09:00,103.488,103.49,103.482,103.49,42381100.0
2006-06-14 00:10:00,103.48,103.495,103.48,103.487,135067795.0
2006-06-14 00:11:00,103.477,103.49,103.477,103.485,228988057.0
2006-06-14 00:12:00,103.495,103.495,103.48,103.495,69485171.0
2006-06-14 00:13:00,103.49,103.49,103.48,103.49,59809882.0
2006-06-14 00:14:00,103.44,103.485,103.44,103.483,155040040.0
2006-06-14 00:15:00,103.495,103.495,103.477,103.49,105547052.0
2006-06-14 00:16:00,103.49,103.49,103.482,103.485,115179544.0
2006-06-14 00:17:00,103.48,103.49,103.48,103.485,160640509.0
2006-06-14 00:18:00,103.49,103.49,103.48,103.49,38249395.0
2006-06-14 00:19:00,103.485,103.495,103.48,103.485,110026330.0
2006-06-14 00:20:00,103.485,103.49,103.482,103.482,55903789.0
2006-06-14 00:21:00,103.49,103.49,103.478,103.485,56437979.0
2006-06-14 00:22:00,103.495,103.495,103.477,103.49,62458276.0
2006-06-14 00:23:00,103.49,103.49,103.48,103.49,177941646.0
2006-06-14 00:24:00,103.482,103.49,103.477,103.482,84997455.0
2006-06-14 00:25:00,103.49,103.49,103.48,103.49,76389548.0
2006-06-14 00:26:00,103.483,103.495,103.475,103.485,124276310.0
2006-06-14 00:27:00,103.49,103.49,103.48,103.48,122958097.0
2006-06-14 00:28:00,103.485,103.487,103.478,103.478,98141329.0
2006-06-14 00:29:00,103.435,103.485,103.435,103.478,49728031.0
2006-06-14 00:30:00,103.485,103.49,103.48,103.49,24787364.0
2006-06-14 00:31:00,103.485,103.49,103.475,103.49,111298675.0
2006-06-14 00:32:00,103.49,103.49,103.475,103.475,88532237.0
2006-06-14 00:33:00,103.485,103.495,103.48,103.485,40254166.0
2006-06-14 00:34:00,103.485,103.49,103.48,103.48,67214962.0
2006-06-14 00:35:00,103.477,103.495,103.477,103.478,95409528.0
2006-06-14 00:36:00,103.49,103.495,103.485,103.49,20350447.0
2006-06-14 00:37:00,103.477,103.49,103.477,103.49,115018489.0
2006-06-14 00:38:00,103.485,103.495,103.485,103.49,55006151.0
2006-06-14 00:39:00,103.483,103.49,103.483,103.49,37495717.0
2006-06-14 00:40:00,103.49,103.495,103.478,103.482,41410474.0
2006-06-14 00:41:00,103.485,103.49,103.48,103.49,71640291.0
2006-06-14 00:42:00,103.49,103.49,103.482,103.49,39246030.0
2006-06-14 00:43:00,103.482,103.49,103.48,103.485,53921243.0
2006-06-14 00:44:00,103.485,103.49,103.48,103.49,160070676.0
2006-06-14 00:45:00,103.49,103.495,103.48,103.485,79549223.0
2006-06-14 00:46:00,103.495,103.495,103.445,103.48,41070144.0
2006-06-14 00:47:00,103.478,103.495,103.478,103.487,17699792.0
2006-06-14 00:48:00,103.49,103.49,103.475,103.485,49473386.0
2006-06-14 00:49:00,103.477,103.49,103.475,103.475,80665659.0
2006-06-14 00:50:00,103.495,103.495,103.477,103.49,50335476.0
2006-06-14 00:51:00,103.495,103.495,103.485,103.485,14442163.0
2006-06-14 00:52:00,103.482,103.49,103.48,103.49,54423193.0
2006-06-14 00:53:00,103.482,103.495,103.482,103.493,49418973.0
2006-06-14 00:54:00,103.49,103.49,103.48,103.49,123167460.0
2006-06-14 00:55:00,103.485,103.49,103.477,103.49,123340988.0
2006-06-14 00:56:00,103.49,103.49,103.445,103.445,44286766.0
2006-06-14 00:57:00,103.483,103.495,103.48,103.48,85671462.0
2006-06-14 00:58:00,103.485,103.495,103.46,103.495,26982040.0
2006-06-14 00:59:00,103.485,103.493,103.435,103.488,98937832.0
2006-06-14 01:00:00,103.49,103.49,103.483,103.49,114057291.0
2006-06-14 01:01:00,103.482,103.482,103.45,103.45,37335069.0
2006-06-14 01:02:00,103.45,103.45,103.44,103.45,220732023.0
2006-06-14 01:03:00,103.442,103.455,103.437,103.44,185809517.0
2006-06-14 01:04:00,103.448,103.448,103.435,103.445,91180302.0
2006-06-14 01:05:00,103.45,103.455,103.438,103.45,44404942.0
2006-06-14 01:06:00,103.447,103.46,103.441,103.46,95199342.0
2006-06-14 01:07:00,103.455,103.461,103.396,103.45,24478863.0
2006-06-14 01:08:00,103.46,103.48,103.458,103.46,77485330.0
2006-06-14 01:09:00,103.462,103.469,103.453,103.453,198964963.0
2006-06-14 01:10:00,103.455,103.46,103.41,103.46,63756083.0
2006-06-14 01:11:00,103.46,103.465,103.445,103.45,45306383.0
2006-06-14 01:12:00,103.452,103.465,103.452,103.46,15103506.0
2006-06-14 01:13:00,103.455,103.46,103.45,103.455,52234516.0
2006-06-14 01:14:00,103.455,103.462,103.455,103.46,96698803.0
2006-06-14 01:15:00,103.465,103.472,103.45,103.47,67099327.0
2006-06-14 01:16:00,103.47,103.47,103.453,103.465,50930980.0
2006-06-14 01:17:00,103.46,103.48,103.455,103.46,29223614.0
2006-06-14 01:18:00,103.467,103.47,103.451,103.47,127662732.0
2006-06-14 01:19:00,103.465,103.48,103.465,103.47,78581748.0
2006-06-14 01:20:00,103.47,103.477,103.467,103.475,111012712.0
2006-06-14 01:21:00,103.475,103.481,103.464,103.47,55129151.0
2006-06-14 01:22:00,103.47,103.475,103.465,103.465,74903298.0
2006-06-14 01:23:00,103.457,103.47,103.457,103.458,70454911.0
2006-06-14 01:24:00,103.457,103.485,103.452,103.47,73924471.0
2006-06-14 01:25:00,103.465,103.475,103.46,103.47,97421256.0
2006-06-14 01:26:00,103.465,103.471,103.446,103.462,28607625.0
2006-06-14 01:27:00,103.465,103.47,103.453,103.47,100866496.0
2006-06-14 01:28:00,103.46,103.48,103.46,103.48,104051529.0
2006-06-14 01:29:00,103.473,103.497,103.473,103.495,33082923.0
2006-06-14 01:30:00,103.505,103.505,103.487,103.5,72929504.0
2006-06-14 01:31:00,103.498,103.505,103.445,103.505,138894868.0
2006-06-14 01:32:00,103.495,103.505,103.477,103.49,48656553.0
2006-06-14 01:33:00,103.5,103.5,103.477,103.48,92761134.0
2006-06-14 01:34:00,103.48,103.5,103.478,103.5,65803635.0
2006-06-14 01:35:00,103.5,103.5,103.478,103.49,128027417.0
2006-06-14 01:36:00,103.492,103.503,103.485,103.5,82814612.0
2006-06-14 01:37:00,103.5,103.5,103.467,103.467,207687074.0
2006-06-14 01:38:00,103.48,103.49,103.47,103.475,30250543.0
2006-06-14 01:39:00,103.48,103.485,103.472,103.475,65933056.0
2006-06-14 01:40:00,103.473,103.501,103.468,103.468,45916583.0
2006-06-14 01:41:00,103.47,103.49,103.462,103.462,81379702.0
2006-06-14 01:42:00,103.463,103.47,103.463,103.468,58078824.0
2006-06-14 01:43:00,103.47,103.47,103.43,103.455,126815118.0
2006-06-14 01:44:00,103.455,103.47,103.452,103.455,90028937.0
2006-06-14 01:45:00,103.455,103.455,103.425,103.455,49673004.0
2006-06-14 01:46:00,103.447,103.465,103.447,103.453,60093575.0
2006-06-14 01:47:00,103.45,103.48,103.45,103.48,56183677.0
2006-06-14 01:48:00,103.48,103.49,103.463,103.463,55383941.0
2006-06-14 01:49:00,103.455,103.47,103.455,103.465,41081611.0
2006-06-14 01:50:00,103.462,103.47,103.455,103.46,19847906.0
2006-06-14 01:51:00,103.458,103.485,103.458,103.485,94351254.0
2006-06-14 01:52:00,103.485,103.519,103.47,103.5,16747365.0
2006-06-14 01:53:00,103.495,103.498,103.485,103.498,83853238.0
2006-06-14 01:54:00,103.495,103.535,103.495,103.505,78309431.0
2006-06-14 01:55:00,103.51,103.51,103.47,103.47,21862186.0
2006-06-14 01:56:00,103.47,103.5,103.47,103.487,138328330.0
2006-06-14 01:57:00,103.495,103.51,103.492,103.502,21459895.0
2006-06-14 01:58:00,103.51,103.51,103.505,103.505,95949233.0
2006-06-14 01:59:00,103.502,103.503,103.49,103.49,171077817.0
2006-06-14 02:00:00,103.49,103.522,103.49,103.522,165500452.0
2006-06-14 02:01:00,103.525,103.531,103.52,103.52,87664899.0
2006-06-14 02:02:00,103.512,103.525,103.508,103.525,22996032.0
2006-06-14 02:03:00,103.517,103.52,103.5,103.5,148740143.0
2006-06-14 02:04:00,103.5,103.525,103.5,103.5,23010405.0
2006-06-14 02:05:00,103.495,103.516,103.495,103.505,75712492.0
2006-06-14 02:06:00,103.508,103.515,103.508,103.515,91234076.0
2006-06-14 02:07:00,103.52,103.52,103.502,103.505,15845917.0
2006-06-14 02:08:00,103.505,103.535,103.468,103.468,103922513.0
2006-06-14 02:09:00,103.47,103.47,103.425,103.442,22023863.0
2006-06-14 02:10:00,103.435,103.466,103.425,103.445,39589103.0
2006-06-14 02:11:00,103.453,103.47,103.45,103.45,53640623.0
2006-06-14 02:12:00,103.45,103.455,103.422,103.43,57969130.0
2006-06-14 02:13:00,103.433,103.445,103.387,103.387,55273704.0
2006-06-14 02:14:00,103.395,103.41,103.379,103.385,47707458.0
2006-06-14 02:15:00,103.385,103.425,103.385,103.415,87186654.0
2006-06-14 02:16:00,103.415,103.46,103.415,103.46,116891062.0
2006-06-14 02:17:00,103.458,103.462,103.443,103.443,53069101.0
2006-06-14 02:18:00,103.442,103.49,103.435,103.46,88629605.0
2006-06-14 02:19:00,103.458,103.505,103.453,103.453,45601931.0
2006-06-14 02:20:00,103.455,103.465,103.452,103.46,73210144.0
2006-06-14 02:21:00,103.455,103.46,103.445,103.46,30365932.0
2006-06-14 02:22:00,103.447,103.46,103.447,103.46,210892647.0
2006-06-14 02:23:00,103.46,103.46,103.452,103.452,75485019.0
2006-06-14 02:24:00,103.45,103.465,103.448,103.46,122902388.0
2006-06-14 02:25:00,103.46,103.46,103.448,103.45,68624085.0
2006-06-14 02:26:00,103.45,103.465,103.447,103.46,90243343.0
2006-06-14 02:27:00,103.45,103.458,103.447,103.455,51944649.0
2006-06-14 02:28:00,103.465,103.465,103.405,103.458,141541699.0
2006-06-14 02:29:00,103.46,103.46,103.445,103.455,66944653.0
2006-06-14 02:30:00,103.455,103.465,103.45,103.453,36450996.0
2006-06-14 02:31:00,103.46,103.46,103.45,103.45,100971885.0
2006-06-14 02:32:00,103.46,103.46,103.45,103.455,110939836.0
2006-06-14 02:33:00,103.452,103.46,103.445,103.455,28644863.0
2006-06-14 02:34:00,103.46,103.465,103.45,103.455,92535389.0
2006-06-14 02:35:00,103.46,103.465,103.445,103.447,72860704.0
2006-06-14 02:36:00,103.448,103.46,103.447,103.447,74163065.0
2006-06-14 02:37:00,103.455,103.46,103.45,103.46,70817148.0
2006-06-14 02:38:00,103.46,103.46,103.447,103.455,53774044.0
2006-06-14 02:39:00,103.455,103.465,103.45,103.46,118692094.0
2006-06-14 02:40:00,103.46,103.46,103.455,103.455,78944899.0
2006-06-14 02:41:00,103.46,103.46,103.445,103.457,139415453.0
2006-06-14 02:42:00,103.455,103.46,103.45,103.45,15222927.0
2006-06-14 02:43:00,103.455,103.46,103.448,103.46,52761815.0
2006-06-14 02:44:00,103.46,103.46,103.45,103.455,71458281.0
2006-06-14 02:45:00,103.45,103.455,103.45,103.455,96980049.0
2006-06-14 02:46:00,103.455,103.46,103.45,103.455,48428072.0
2006-06-14 02:47:00,103.46,103.465,103.452,103.453,16602733.0
2006-06-14 02:48:00,103.45,103.465,103.445,103.46,44059497.0
2006-06-14 02:49:00,103.46,103.46,103.41,103.455,63124836.0
2006-06-14 02:50:00,103.453,103.46,103.452,103.452,195216794.0
2006-06-14 02:51:00,103.45,103.46,103.448,103.46,84517158.0
2006-06-14 02:52:00,103.45,103.46,103.405,103.455,26512360.0
2006-06-14 02:53:00,103.46,103.46,103.447,103.457,97072852.0
2006-06-14 02:54:00,103.46,103.465,103.448,103.46,43478843.0
2006-06-14 02:55:00,103.455,103.46,103.452,103.458,86320460.0
2006-06-14 02:56:00,103.45,103.465,103.447,103.452,203426233.0
2006-06-14 02:57:00,103.46,103.46,103.45,103.46,202006060.0
2006-06-14 02:58:00,103.46,103.46,103.452,103.452,36678524.0
2006-06-14 02:59:00,103.46,103.46,103.453,103.46,112805152.0
2006-06-14 03:00:00,103.458,103.463,103.405,103.455,100505720.0
2006-06-14 03:01:00,103.465,103.465,103.43,103.455,24854496.0
2006-06-14 03:02:00,103.45,103.465,103.45,103.453,82495390.0
2006-06-14 03:03:00,103.415,103.46,103.415,103.46,47727952.0
2006-06-14 03:04:00,103.46,103.46,103.447,103.455,131479578.0
2006-06-14 03:05:00,103.46,103.46,103.45,103.46,127344356.0
2006-06-14 03:06:00,103.463,103.465,103.452,103.452,47877324.0
2006-06-14 03:07:00,103.46,103.46,103.45,103.452,55750043.0
2006-06-14 03:08:00,103.455,103.465,103.455,103.465,15129021.0
2006-06-14 03:09:00,103.46,103.465,103.447,103.465,55368469.0
2006-06-14 03:10:00,103.445,103.46,103.445,103.447,81927339.0
2006-06-14 03:11:00,103.455,103.46,103.445,103.46,45409260.0
2006-06-14 03:12:00,103.457,103.465,103.448,103.448,18101649.0
2006-06-14 03:13:00,103.45,103.465,103.415,103.465,37933079.0
2006-06-14 03:14:00,103.455,103.465,103.45,103.46,78257966.0
2006-06-14 03:15:00,103.46,103.46,103.45,103.455,152826690.0
2006-06-14 03:16:00,103.455,103.46,103.45,103.452,49139927.0
2006-06-14 03:17:00,103.46,103.46,103.452,103.46,37066518.0
2006-06-14 03:18:00,103.46,103.46,103.45,103.455,68176906.0
2006-06-14 03:19:00,103.452,103.465,103.448,103.46,38557238.0
2006-06-14 03:20:00,103.46,103.46,103.453,103.453,36063977.0
2006-06-14 03:21:00,103.46,103.465,103.455,103.455,53906459.0
2006-06-14 03:22:00,103.46,103.46,103.447,103.447,106027366.0
2006-06-14 03:23:00,103.46,103.465,103.455,103.46,20033909.0
2006-06-14 03:24:00,103.448,103.465,103.447,103.447,88399450.0
2006-06-14 03:25:00,103.45,103.46,103.45,103.455,65327011.0
2006-06-14 03:26:00,103.455,103.465,103.45,103.455,42283789.0
2006-06-14 03:27:00,103.445,103.46,103.445,103.46,82934182.0
2006-06-14 03:28:00,103.46,103.46,103.445,103.455,111790557.0
2006-06-14 03:29:00,103.46,103.46,103.45,103.455,24936987.0
2006-06-14 03:30:00,103.448,103.455,103.405,103.405,45630420.0
2006-06-14 03:31:00,103.448,103.457,103.448,103.455,105653275.0
2006-06-14 03:32:00,103.45,103.46,103.45,103.46,129497730.0
2006-06-14 03:33:00,103.455,103.465,103.445,103.453,128133117.0
2006-06-14 03:34:00,103.46,103.46,103.45,103.46,73423248.0
2006-06-14 03:35:00,103.452,103.46,103.447,103.452,89067858.0
2006-06-14 03:36:00,103.46,103.46,103.45,103.46,180248829.0
2006-06-14 03:37:00,103.46,103.465,103.447,103.465,67413143.0
2006-06-14 03:38:00,103.455,103.46,103.448,103.46,51906536.0
2006-06-14 03:39:00,103.452,103.46,103.452,103.455,59649794.0
2006-06-14 03:40:00,103.455,103.465,103.45,103.455,108400322.0
2006-06-14 03:41:00,103.46,103.46,103.45,103.46,39934637.0
2006-06-14 03:42:00,103.455,103.46,103.45,103.45,152961828.0
2006-06-14 03:43:00,103.455,103.46,103.452,103.46,109841258.0
2006-06-14 03:44:00,103.46,103.465,103.447,103.465,102452971.0
2006-06-14 03:45:00,103.453,103.455,103.41,103.41,165995762.0
2006-06-14 03:46:00,103.46,103.46,103.45,103.46,60782399.0
2006-06-14 03:47:00,103.465,103.465,103.45,103.465,72988627.0
2006-06-14 03:48:00,103.455,103.46,103.447,103.447,226743298.0
2006-06-14 03:49:00,103.457,103.465,103.45,103.45,140959919.0
2006-06-14 03:50:00,103.46,103.46,103.452,103.458,40610483.0
2006-06-14 03:51:00,103.458,103.465,103.455,103.465,46849598.0
2006-06-14 03:52:00,103.45,103.465,103.447,103.453,30171167.0
2006-06-14 03:53:00,103.46,103.46,103.45,103.45,48790521.0
2006-06-14 03:54:00,103.453,103.46,103.447,103.455,198728644.0
2006-06-14 03:55:00,103.457,103.465,103.447,103.46,86279218.0
2006-06-14 03:56:00,103.45,103.46,103.447,103.45,129389557.0
2006-06-14 03:57:00,103.46,103.46,103.453,103.455,91710515.0
2006-06-14 03:58:00,103.455,103.46,103.447,103.455,137940234.0
2006-06-14 03:59:00,103.45,103.46,103.448,103.46,73840752.0
2006-06-14 04:00:00,103.46,103.465,103.415,103.465,31732146.0
2006-06-14 04:01:00,103.46,103.465,103.45,103.455,111419478.0
2006-06-14 04:02:00,103.447,103.465,103.447,103.465,60063527.0
2006-06-14 04:03:00,103.455,103.465,103.45,103.45,64241412.0
2006-06-14 04:04:00,103.46,103.465,103.447,103.455,36049371.0
2006-06-14 04:05:00,103.465,103.465,103.447,103.455,78062226.0
2006-06-14 04:06:00,103.45,103.46,103.45,103.455,107277373.0
2006-06-14 04:07:00,103.455,103.465,103.453,103.453,40876606.0
2006-06-14 04:08:00,103.46,103.46,103.445,103.45,76339056.0
2006-06-14 04:09:00,103.455,103.465,103.45,103.45,121295339.0
2006-06-14 04:10:00,103.46,103.465,103.405,103.455,26380566.0
2006-06-14 04:11:00,103.46,103.465,103.447,103.45,141493951.0
2006-06-14 04:12:00,103.46,103.465,103.45,103.45,62491247.0
2006-06-14 04:13:00,103.46,103.46,103.405,103.455,13632452.0
2006-06-14 04:14:00,103.45,103.46,103.45,103.46,70502847.0
2006-06-14 04:15:00,103.455,103.46,103.448,103.455,34004178.0
2006-06-14 04:16:00,103.46,103.46,103.45,103.455,50005368.0
2006-06-14 04:17:00,103.46,103.465,103.448,103.465,91794247.0
2006-06-14 04:18:00,103.46,103.46,103.45,103.455,69198191.0
2006-06-14 04:19:00,103.455,103.46,103.455,103.455,94221491.0
2006-06-14 04:20:00,103.46,103.46,103.45,103.46,115751685.0
2006-06-14 04:21:00,103.46,103.46,103.43,103.455,76478822.0
2006-06-14 04:22:00,103.455,103.455,103.445,103.455,126419009.0
2006-06-14 04:23:00,103.455,103.465,103.45,103.455,74013250.0
2006-06-14 04:24:00,103.457,103.465,103.455,103.465,16374899.0
2006-06-14 04:25:00,103.46,103.46,103.445,103.445,37835694.0
2006-06-14 04:26:00,103.465,103.465,103.445,103.46,62229597.0
2006-06-14 04:27:00,103.46,103.46,103.45,103.45,61313305.0
2006-06-14 04:28:00,103.455,103.46,103.445,103.445,259897585.0
2006-06-14 04:29:00,103.45,103.46,103.45,103.46,54897197.0
2006-06-14 04:30:00,103.452,103.46,103.45,103.45,173511893.0
2006-06-14 04:31:00,103.45,103.45,103.45,103.45,6185088.0
2006-06-14 04:32:00,103.46,103.46,103.46,103.46,8110903.0
2006-06-14 04:33:00,103.453,103.453,103.453,103.453,15371344.0
2006-06-14 04:34:00,103.455,103.455,103.453,103.453,13293180.0
2006-06-14 04:35:00,103.455,103.455,103.455,103.455,26210953.0
2006-06-14 04:36:00,103.455,103.455,103.453,103.453,19341815.0
2006-06-14 04:37:00,103.46,103.46,103.46,103.46,2197949.0
2006-06-14 04:38:00,103.455,103.455,103.45,103.45,82622731.0
2006-06-14 04:39:00,103.465,103.465,103.465,103.465,2684453.0
2006-06-14 04:40:00,103.46,103.46,103.46,103.46,6927994.0
2006-06-14 04:41:00,103.46,103.46,103.46,103.46,15876945.0
2006-06-14 04:42:00,103.45,103.45,103.45,103.45,3522982.0
2006-06-14 04:43:00,103.46,103.46,103.46,103.46,18501270.0
2006-06-14 04:44:00,103.46,103.46,103.46,103.46,789186.0
2006-06-14 04:45:00,103.453,103.453,103.453,103.453,1335299.0
2006-06-14 04:46:00,103.455,103.46,103.455,103.46,4640230.0
2006-06-14 04:47:00,103.45,103.45,103.45,103.45,13023447.0
2006-06-14 04:48:00,103.46,103.46,103.46,103.46,15440687.0
2006-06-14 04:49:00,103.46,103.46,103.46,103.46,1788234.0
2006-06-14 04:50:00,103.45,103.455,103.45,103.455,12144744.0
2006-06-14 04:51:00,103.45,103.45,103.45,103.45,39358985.0
2006-06-14 04:52:00,103.45,103.45,103.45,103.45,68002724.0
2006-06-14 04:53:00,103.448,103.455,103.448,103.455,14810860.0
2006-06-14 04:54:00,103.455,103.455,103.45,103.45,3796298.0
2006-06-14 04:55:00,103.455,103.455,103.455,103.455,12120089.0
2006-06-14 04:56:00,103.455,103.465,103.455,103.465,2436647.0
2006-06-14 04:57:00,103.452,103.452,103.452,103.452,8985382.0
2006-06-14 04:58:00,103.455,103.455,103.45,103.45,2556649.0
2006-06-14 04:59:00,103.455,103.465,103.45,103.453,30431429.0
2006-06-14 05:00:00,103.453,103.46,103.405,103.46,147033066.0
2006-06-14 05:01:00,103.455,103.465,103.45,103.45,268716864.0
2006-06-14 05:02:00,103.46,103.465,103.43,103.45,162837746.0
2006-06-14 05:03:00,103.455,103.465,103.455,103.46,228859703.0
2006-06-14 05:04:00,103.453,103.46,103.45,103.46,95777303.0
2006-06-14 05:05:00,103.455,103.46,103.45,103.455,231761490.0
2006-06-14 05:06:00,103.455,103.46,103.445,103.445,62233234.0
2006-06-14 05:07:00,103.455,103.46,103.445,103.45,112431048.0
2006-06-14 05:08:00,103.46,103.46,103.448,103.46,66094742.0
2006-06-14 05:09:00,103.45,103.465,103.45,103.46,24861042.0
2006-06-14 05:10:00,103.46,103.465,103.445,103.46,271155753.0
2006-06-14 05:11:00,103.455,103.46,103.45,103.46,56689743.0
2006-06-14 05:12:00,103.452,103.465,103.45,103.46,110078201.0
2006-06-14 05:13:00,103.457,103.465,103.45,103.46,75843472.0
2006-06-14 05:14:00,103.455,103.465,103.41,103.455,90508146.0
2006-06-14 05:15:00,103.45,103.46,103.447,103.455,93116694.0
2006-06-14 05:16:00,103.465,103.465,103.445,103.447,289337993.0
2006-06-14 05:17:00,103.455,103.465,103.447,103.453,178793000.0
2006-06-14 05:18:00,103.455,103.46,103.405,103.455,124437841.0
2006-06-14 05:19:00,103.455,103.46,103.447,103.452,62948254.0
2006-06-14 05:20:00,103.453,103.46,103.445,103.46,224688772.0
2006-06-14 05:21:00,103.45,103.46,103.45,103.45,131728468.0
2006-06-14 05:22:00,103.452,103.46,103.447,103.455,337613699.0
2006-06-14 05:23:00,103.46,103.46,103.45,103.46,106536969.0
2006-06-14 05:24:00,103.455,103.465,103.447,103.455,62097550.0
2006-06-14 05:25:00,103.46,103.46,103.45,103.46,50460787.0
2006-06-14 05:26:00,103.453,103.465,103.45,103.455,128295408.0
2006-06-14 05:27:00,103.46,103.46,103.45,103.455,28877146.0
2006-06-14 05:28:00,103.455,103.465,103.447,103.455,43160920.0
2006-06-14 05:29:00,103.448,103.46,103.448,103.455,117543954.0
2006-06-14 05:30:00,103.46,103.465,103.415,103.455,133529611.0
2006-06-14 05:31:00,103.46,103.46,103.445,103.445,114435139.0
2006-06-14 05:32:00,103.46,103.465,103.447,103.455,88213750.0
2006-06-14 05:33:00,103.46,103.465,103.453,103.458,100959059.0
2006-06-14 05:34:00,103.46,103.465,103.45,103.455,104719075.0
2006-06-14 05:35:00,103.455,103.465,103.447,103.46,156234332.0
2006-06-14 05:36:00,103.458,103.46,103.447,103.455,195128852.0
2006-06-14 05:37:00,103.455,103.465,103.447,103.46,42565667.0
2006-06-14 05:38:00,103.455,103.46,103.447,103.45,157006973.0
2006-06-14 05:39:00,103.46,103.465,103.445,103.46,159244364.0
2006-06-14 05:40:00,103.46,103.465,103.448,103.46,147177486.0
2006-06-14 05:41:00,103.415,103.46,103.415,103.455,42450793.0
2006-06-14 05:42:00,103.455,103.465,103.415,103.455,124767785.0
2006-06-14 05:43:00,103.46,103.46,103.448,103.455,91457728.0
2006-06-14 05:44:00,103.46,103.46,103.45,103.46,154552709.0
2006-06-14 05:45:00,103.453,103.465,103.415,103.46,394568167.0
2006-06-14 05:46:00,103.453,103.46,103.445,103.457,34192191.0
2006-06-14 05:47:00,103.46,103.465,103.445,103.455,51834652.0
2006-06-14 05:48:00,103.455,103.46,103.447,103.448,73174904.0
2006-06-14 05:49:00,103.453,103.46,103.445,103.457,30612169.0
2006-06-14 05:50:00,103.453,103.46,103.448,103.46,63919835.0
2006-06-14 05:51:00,103.455,103.46,103.45,103.452,284142686.0
2006-06-14 05:52:00,103.46,103.465,103.445,103.46,155610192.0
2006-06-14 05:53:00,103.45,103.46,103.445,103.45,86326870.0
2006-06-14 05:54:00,103.45,103.465,103.41,103.453,66624202.0
2006-06-14 05:55:00,103.453,103.465,103.45,103.45,329056521.0
2006-06-14 05:56:00,103.455,103.465,103.45,103.465,91213494.0
2006-06-14 05:57:00,103.455,103.465,103.45,103.45,94977067.0
2006-06-14 05:58:00,103.445,103.465,103.445,103.465,75841654.0
2006-06-14 05:59:00,103.455,103.46,103.45,103.453,120435181.0
2006-06-14 06:00:00,103.465,103.465,103.45,103.46,87604802.0
2006-06-14 06:01:00,103.465,103.465,103.452,103.46,69696153.0
2006-06-14 06:02:00,103.455,103.465,103.45,103.458,202223797.0
2006-06-14 06:03:00,103.453,103.465,103.452,103.452,144112944.0
2006-06-14 06:04:00,103.455,103.46,103.445,103.46,77666094.0
2006-06-14 06:05:00,103.455,103.46,103.45,103.455,114978895.0
2006-06-14 06:06:00,103.445,103.46,103.445,103.453,38086374.0
2006-06-14 06:07:00,103.453,103.46,103.453,103.46,60129609.0
2006-06-14 06:08:00,103.447,103.465,103.447,103.458,62571131.0
2006-06-14 06:09:00,103.465,103.465,103.445,103.453,118064287.0
2006-06-14 06:10:00,103.455,103.465,103.453,103.46,21694004.0
2006-06-14 06:11:00,103.46,103.465,103.452,103.455,51016484.0
2006-06-14 06:12:00,103.45,103.465,103.45,103.45,131839679.0
2006-06-14 06:13:00,103.46,103.465,103.45,103.45,32737288.0
2006-06-14 06:14:00,103.45,103.455,103.45,103.453,135939833.0
2006-06-14 06:15:00,103.455,103.46,103.45,103.46,48314660.0
2006-06-14 06:16:00,103.46,103.46,103.445,103.455,63367344.0
2006-06-14 06:17:00,103.455,103.46,103.448,103.46,82694743.0
2006-06-14 06:18:00,103.448,103.46,103.448,103.453,361667179.0
2006-06-14 06:19:00,103.45,103.465,103.45,103.45,105161153.0
2006-06-14 06:20:00,103.448,103.455,103.448,103.455,83357351.0
2006-06-14 06:21:00,103.455,103.465,103.45,103.46,90143845.0
2006-06-14 06:22:00,103.45,103.46,103.44,103.453,145321793.0
2006-06-14 06:23:00,103.46,103.46,103.45,103.45,177518811.0
2006-06-14 06:24:00,103.455,103.458,103.45,103.455,44821347.0
2006-06-14 06:25:00,103.455,103.46,103.415,103.455,187135566.0
2006-06-14 06:26:00,103.457,103.46,103.43,103.43,55242939.0
2006-06-14 06:27:00,103.457,103.46,103.44,103.46,46263200.0
2006-06-14 06:28:00,103.465,103.465,103.447,103.46,52201591.0
2006-06-14 06:29:00,103.46,103.46,103.45,103.453,22291818.0
2006-06-14 06:30:00,103.45,103.46,103.45,103.455,88912848.0
2006-06-14 06:31:00,103.46,103.46,103.45,103.46,55014024.0
2006-06-14 06:32:00,103.448,103.46,103.448,103.46,138219164.0
2006-06-14 06:33:00,103.45,103.465,103.45,103.455,89970633.0
2006-06-14 06:34:00,103.455,103.455,103.447,103.455,57517915.0
2006-06-14 06:35:00,103.455,103.46,103.45,103.46,33497722.0
2006-06-14 06:36:00,103.455,103.46,103.453,103.455,93280400.0
2006-06-14 06:37:00,103.455,103.465,103.455,103.455,46737539.0
2006-06-14 06:38:00,103.455,103.46,103.437,103.44,119729792.0
2006-06-14 06:39:00,103.44,103.465,103.417,103.442,14852196.0
2006-06-14 06:40:00,103.45,103.457,103.447,103.455,71944759.0
2006-06-14 06:41:00,103.455,103.465,103.455,103.46,44235978.0
2006-06-14 06:42:00,103.465,103.477,103.465,103.465,42568502.0
2006-06-14 06:43:00,103.46,103.471,103.447,103.47,171486541.0
2006-06-14 06:44:00,103.47,103.47,103.45,103.46,39901044.0
2006-06-14 06:45:00,103.453,103.458,103.439,103.452,107398833.0
2006-06-14 06:46:00,103.45,103.456,103.445,103.45,96013656.0
2006-06-14 06:47:00,103.45,103.45,103.395,103.43,44775461.0
2006-06-14 06:48:00,103.43,103.46,103.43,103.46,37815294.0
2006-06-14 06:49:00,103.455,103.465,103.427,103.45,48090918.0
2006-06-14 06:50:00,103.46,103.47,103.447,103.447,182693896.0
2006-06-14 06:51:00,103.457,103.457,103.43,103.43,106310892.0
2006-06-14 06:52:00,103.435,103.438,103.405,103.43,84141395.0
2006-06-14 06:53:00,103.42,103.43,103.42,103.43,23335294.0
2006-06-14 06:54:00,103.43,103.43,103.419,103.423,28145001.0
2006-06-14 06:55:00,103.42,103.445,103.417,103.423,70166342.0
2006-06-14 06:56:00,103.43,103.44,103.428,103.435,61615621.0
2006-06-14 06:57:00,103.44,103.455,103.44,103.455,153219845.0
2006-06-14 06:58:00,103.465,103.472,103.46,103.465,99502983.0
2006-06-14 06:59:00,103.46,103.476,103.46,103.47,28127351.0
2006-06-14 07:00:00,103.465,103.475,103.465,103.475,30262781.0
2006-06-14 07:01:00,103.46,103.48,103.46,103.48,70035597.0
2006-06-14 07:02:00,103.47,103.49,103.47,103.49,179675898.0
2006-06-14 07:03:00,103.477,103.495,103.475,103.475,91277312.0
2006-06-14 07:04:00,103.468,103.491,103.466,103.47,33410191.0
2006-06-14 07:05:00,103.47,103.49,103.447,103.463,91026203.0
2006-06-14 07:06:00,103.47,103.481,103.468,103.475,33765606.0
2006-06-14 07:07:00,103.478,103.485,103.464,103.47,193953000.0
2006-06-14 07:08:00,103.473,103.481,103.467,103.47,63129872.0
2006-06-14 07:09:00,103.47,103.48,103.455,103.46,31384092.0
2006-06-14 07:10:00,103.47,103.47,103.445,103.445,64572826.0
2006-06-14 07:11:00,103.442,103.442,103.42,103.44,108058501.0
2006-06-14 07:12:00,103.43,103.46,103.43,103.46,172917031.0
2006-06-14 07:13:00,103.455,103.465,103.418,103.455,50001489.0
2006-06-14 07:14:00,103.465,103.465,103.437,103.45,17880979.0
2006-06-14 07:15:00,103.442,103.449,103.432,103.447,44680178.0
2006-06-14 07:16:00,103.445,103.455,103.42,103.45,99649724.0
2006-06-14 07:17:00,103.45,103.455,103.427,103.455,32005983.0
2006-06-14 07:18:00,103.458,103.459,103.446,103.45,81829073.0
2006-06-14 07:19:00,103.45,103.463,103.433,103.433,41054212.0
2006-06-14 07:20:00,103.435,103.445,103.435,103.435,37460961.0
2006-06-14 07:21:00,103.43,103.455,103.43,103.45,79692948.0
2006-06-14 07:22:00,103.45,103.46,103.44,103.46,14738885.0
2006-06-14 07:23:00,103.455,103.455,103.443,103.45,23505043.0
2006-06-14 07:24:00,103.445,103.451,103.445,103.45,74648660.0
2006-06-14 07:25:00,103.46,103.476,103.456,103.468,86716213.0
2006-06-14 07:26:00,103.46,103.47,103.458,103.463,36177276.0
2006-06-14 07:27:00,103.465,103.471,103.458,103.458,140487795.0
2006-06-14 07:28:00,103.467,103.475,103.462,103.475,39642729.0
2006-06-14 07:29:00,103.468,103.48,103.45,103.475,14919667.0
2006-06-14 07:30:00,103.47,103.495,103.468,103.47,29612374.0
2006-06-14 07:31:00,103.475,103.48,103.467,103.48,112083086.0
2006-06-14 07:32:00,103.47,103.475,103.465,103.475,89577065.0
2006-06-14 07:33:00,103.475,103.475,103.45,103.462,32368869.0
2006-06-14 07:34:00,103.46,103.479,103.46,103.47,88740326.0
2006-06-14 07:35:00,103.47,103.49,103.465,103.475,62440423.0
2006-06-14 07:36:00,103.475,103.48,103.475,103.48,20902805.0
2006-06-14 07:37:00,103.47,103.478,103.465,103.475,204787091.0
2006-06-14 07:38:00,103.475,103.485,103.46,103.47,94687812.0
2006-06-14 07:39:00,103.475,103.49,103.465,103.465,111889489.0
2006-06-14 07:40:00,103.455,103.47,103.452,103.47,97588005.0
2006-06-14 07:41:00,103.46,103.48,103.457,103.47,80040670.0
2006-06-14 07:42:00,103.47,103.47,103.42,103.46,35834372.0
2006-06-14 07:43:00,103.46,103.47,103.44,103.45,66739612.0
2006-06-14 07:44:00,103.445,103.455,103.425,103.425,49592512.0
2006-06-14 07:45:00,103.432,103.492,103.432,103.44,57590968.0
2006-06-14 07:46:00,103.485,103.491,103.465,103.465,117923247.0
2006-06-14 07:47:00,103.467,103.472,103.451,103.453,74970198.0
2006-06-14 07:48:00,103.455,103.46,103.43,103.46,48890495.0
2006-06-14 07:49:00,103.453,103.453,103.44,103.453,85442352.0
2006-06-14 07:50:00,103.45,103.468,103.445,103.445,58993452.0
2006-06-14 07:51:00,103.45,103.452,103.448,103.448,43081979.0
2006-06-14 07:52:00,103.46,103.476,103.459,103.465,92706924.0
2006-06-14 07:53:00,103.47,103.47,103.453,103.453,73652912.0
2006-06-14 07:54:00,103.45,103.47,103.447,103.47,59536289.0
2006-06-14 07:55:00,103.47,103.475,103.414,103.46,27560080.0
2006-06-14 07:56:00,103.465,103.475,103.455,103.475,132294289.0
2006-06-14 07:57:00,103.48,103.52,103.47,103.503,58750494.0
2006-06-14 07:58:00,103.51,103.515,103.458,103.515,176709259.0
2006-06-14 07:59:00,103.512,103.535,103.488,103.515,88443414.0
2006-06-14 08:00:00,103.505,103.525,103.49,103.49,72235670.0
2006-06-14 08:01:00,103.5,103.53,103.49,103.5,50199528.0
2006-06-14 08:02:00,103.495,103.51,103.458,103.5,68827946.0
2006-06-14 08:03:00,103.51,103.515,103.485,103.5,40963873.0
2006-06-14 08:04:00,103.495,103.51,103.49,103.51,46732485.0
2006-06-14 08:05:00,103.505,103.526,103.495,103.515,39779046.0
2006-06-14 08:06:00,103.517,103.52,103.509,103.52,21265618.0
2006-06-14 08:07:00,103.51,103.518,103.495,103.503,25415000.0
2006-06-14 08:08:00,103.505,103.51,103.485,103.505,77561554.0
2006-06-14 08:09:00,103.492,103.503,103.49,103.503,69514727.0
2006-06-14 08:10:00,103.51,103.545,103.51,103.545,21212172.0
2006-06-14 08:11:00,103.545,103.565,103.537,103.54,81731639.0
2006-06-14 08:12:00,103.545,103.548,103.53,103.53,53658614.0
2006-06-14 08:13:00,103.535,103.535,103.504,103.525,26033307.0
2006-06-14 08:14:00,103.525,103.565,103.525,103.545,23103912.0
2006-06-14 08:15:00,103.543,103.56,103.54,103.545,39835086.0
2006-06-14 08:16:00,103.545,103.55,103.54,103.545,193666082.0
2006-06-14 08:17:00,103.545,103.545,103.538,103.54,92853760.0
2006-06-14 08:18:00,103.495,103.565,103.495,103.52,45270519.0
2006-06-14 08:19:00,103.52,103.535,103.505,103.52,172958467.0
2006-06-14 08:20:00,103.512,103.53,103.485,103.485,44736218.0
2006-06-14 08:21:00,103.5,103.509,103.472,103.505,287420887.0
2006-06-14 08:22:00,103.495,103.515,103.495,103.515,69615846.0
2006-06-14 08:23:00,103.51,103.516,103.5,103.5,94173069.0
2006-06-14 08:24:00,103.5,103.5,103.455,103.485,12519333.0
2006-06-14 08:25:00,103.47,103.485,103.445,103.485,93872487.0
2006-06-14 08:26:00,103.485,103.485,103.415,103.435,205796299.0
2006-06-14 08:27:00,103.445,103.45,103.44,103.45,75500953.0
2006-06-14 08:28:00,103.448,103.46,103.435,103.45,126791518.0
2006-06-14 08:29:00,103.455,103.484,103.455,103.47,13800968.0
2006-06-14 08:30:00,103.48,103.5,103.48,103.483,53735320.0
2006-06-14 08:31:00,103.48,103.493,103.463,103.475,55530196.0
2006-06-14 08:32:00,103.485,103.5,103.48,103.48,126223057.0
2006-06-14 08:33:00,103.48,103.51,103.48,103.505,51848230.0
2006-06-14 08:34:00,103.487,103.498,103.46,103.46,92273504.0
2006-06-14 08:35:00,103.485,103.493,103.48,103.482,55547301.0
2006-06-14 08:36:00,103.485,103.495,103.463,103.49,45916665.0
2006-06-14 08:37:00,103.495,103.515,103.454,103.455,65057195.0
2006-06-14 08:38:00,103.458,103.477,103.45,103.467,147479097.0
2006-06-14 08:39:00,103.48,103.5,103.454,103.485,65563537.0
2006-06-14 08:40:00,103.49,103.49,103.475,103.48,68152313.0
2006-06-14 08:41:00,103.475,103.48,103.47,103.475,103290474.0
2006-06-14 08:42:00,103.468,103.469,103.46,103.465,42815868.0
2006-06-14 08:43:00,103.47,103.481,103.453,103.475,103508526.0
2006-06-14 08:44:00,103.475,103.48,103.475,103.477,135867742.0
2006-06-14 08:45:00,103.475,103.495,103.462,103.49,122329325.0
2006-06-14 08:46:00,103.485,103.487,103.465,103.465,74169932.0
2006-06-14 08:47:00,103.468,103.48,103.425,103.445,487390522.0
2006-06-14 08:48:00,103.45,103.46,103.435,103.445,21431521.0
2006-06-14 08:49:00,103.445,103.445,103.42,103.42,51933396.0
2006-06-14 08:50:00,103.375,103.428,103.375,103.42,97975818.0
2006-06-14 08:51:00,103.42,103.445,103.42,103.43,82795396.0
2006-06-14 08:52:00,103.43,103.465,103.43,103.44,67584424.0
2006-06-14 08:53:00,103.465,103.483,103.448,103.455,152063305.0
2006-06-14 08:54:00,103.46,103.47,103.445,103.445,137610447.0
2006-06-14 08:55:00,103.445,103.48,103.435,103.465,59815678.0
2006-06-14 08:56:00,103.46,103.48,103.45,103.45,104200411.0
2006-06-14 08:57:00,103.45,103.47,103.435,103.45,39724920.0
2006-06-14 08:58:00,103.453,103.471,103.445,103.455,21531818.0
2006-06-14 08:59:00,103.455,103.461,103.45,103.46,84875696.0
2006-06-14 09:00:00,103.47,103.48,103.445,103.47,68427025.0
2006-06-14 09:01:00,103.477,103.493,103.477,103.49,70276345.0
2006-06-14 09:02:00,103.49,103.515,103.467,103.49,72844936.0
2006-06-14 09:03:00,103.485,103.508,103.482,103.495,34556314.0
2006-06-14 09:04:00,103.488,103.562,103.488,103.54,32305665.0
2006-06-14 09:05:00,103.53,103.53,103.495,103.495,81025518.0
2006-06-14 09:06:00,103.495,103.515,103.495,103.5,18622462.0
2006-06-14 09:07:00,103.493,103.51,103.48,103.48,36363612.0
2006-06-14 09:08:00,103.485,103.495,103.475,103.485,120938374.0
2006-06-14 09:09:00,103.485,103.485,103.463,103.47,233405524.0
2006-06-14 09:10:00,103.48,103.486,103.46,103.46,102024315.0
2006-06-14 09:11:00,103.48,103.485,103.465,103.485,72387773.0
2006-06-14 09:12:00,103.49,103.49,103.462,103.465,26829900.0
2006-06-14 09:13:00,103.465,103.465,103.44,103.46,143266423.0
2006-06-14 09:14:00,103.458,103.469,103.445,103.45,37071645.0
2006-06-14 09:15:00,103.46,103.47,103.41,103.435,93085471.0
2006-06-14 09:16:00,103.433,103.445,103.422,103.433,122090300.0
2006-06-14 09:17:00,103.432,103.433,103.403,103.415,51759730.0
2006-06-14 09:18:00,103.41,103.455,103.41,103.433,166931476.0
2006-06-14 09:19:00,103.44,103.47,103.44,103.47,67054139.0
2006-06-14 09:20:00,103.47,103.474,103.388,103.4,52842876.0
2006-06-14 09:21:00,103.43,103.433,103.395,103.395,55218414.0
2006-06-14 09:22:00,103.395,103.4,103.393,103.393,25885427.0
2006-06-14 09:23:00,103.393,103.42,103.393,103.405,67617945.0
2006-06-14 09:24:00,103.42,103.42,103.375,103.385,33156358.0
2006-06-14 09:25:00,103.387,103.415,103.387,103.415,35857787.0
2006-06-14 09:26:00,103.435,103.441,103.42,103.42,76083047.0
2006-06-14 09:27:00,103.405,103.48,103.387,103.48,28674903.0
2006-06-14 09:28:00,103.477,103.495,103.46,103.465,23369511.0
2006-06-14 09:29:00,103.475,103.495,103.475,103.475,27146015.0
2006-06-14 09:30:00,103.485,103.515,103.475,103.515,39301116.0
2006-06-14 09:31:00,103.503,103.52,103.452,103.52,66079647.0
2006-06-14 09:32:00,103.51,103.525,103.505,103.505,87873005.0
2006-06-14 09:33:00,103.505,103.505,103.477,103.495,56080601.0
2006-06-14 09:34:00,103.49,103.535,103.48,103.505,80091652.0
2006-06-14 09:35:00,103.5,103.533,103.5,103.527,198158982.0
2006-06-14 09:36:00,103.535,103.565,103.515,103.547,68562432.0
2006-06-14 09:37:00,103.555,103.585,103.545,103.585,487412202.0
2006-06-14 09:38:00,103.59,103.597,103.585,103.595,55928016.0
2006-06-14 09:39:00,103.59,103.605,103.58,103.58,104948052.0
2006-06-14 09:40:00,103.577,103.605,103.55,103.555,81229099.0
2006-06-14 09:41:00,103.56,103.56,103.513,103.513,32292039.0
2006-06-14 09:42:00,103.52,103.533,103.51,103.51,41242650.0
2006-06-14 09:43:00,103.515,103.535,103.51,103.535,38392608.0
2006-06-14 09:44:00,103.535,103.535,103.467,103.485,38761318.0
2006-06-14 09:45:00,103.483,103.52,103.483,103.502,61466432.0
2006-06-14 09:46:00,103.5,103.54,103.495,103.515,115497695.0
2006-06-14 09:47:00,103.51,103.525,103.46,103.52,174142793.0
2006-06-14 09:48:00,103.52,103.53,103.505,103.51,101025089.0
2006-06-14 09:49:00,103.51,103.52,103.455,103.505,62372836.0
2006-06-14 09:50:00,103.505,103.53,103.493,103.53,42435180.0
2006-06-14 09:51:00,103.518,103.552,103.515,103.515,61206006.0
2006-06-14 09:52:00,103.515,103.555,103.485,103.485,5060363.0
2006-06-14 09:53:00,103.533,103.533,103.49,103.49,50002543.0
2006-06-14 09:54:00,103.5,103.52,103.45,103.45,52150154.0
2006-06-14 09:55:00,103.47,103.52,103.47,103.52,17900630.0
2006-06-14 09:56:00,103.525,103.525,103.485,103.505,30659292.0
2006-06-14 09:57:00,103.503,103.545,103.487,103.487,103279820.0
2006-06-14 09:58:00,103.495,103.51,103.475,103.475,48604238.0
2006-06-14 09:59:00,103.475,103.49,103.465,103.465,36667312.0
2006-06-14 10:00:00,103.465,103.478,103.45,103.45,154303037.0
2006-06-14 10:01:00,103.455,103.495,103.455,103.46,237967163.0
2006-06-14 10:02:00,103.465,103.477,103.465,103.47,29897393.0
2006-06-14 10:03:00,103.475,103.534,103.47,103.505,101081176.0
2006-06-14 10:04:00,103.497,103.518,103.49,103.495,78690454.0
2006-06-14 10:05:00,103.485,103.54,103.485,103.54,312404333.0
2006-06-14 10:06:00,103.538,103.538,103.485,103.51,27700697.0
2006-06-14 10:07:00,103.505,103.54,103.505,103.525,102690561.0
2006-06-14 10:08:00,103.525,103.537,103.505,103.53,39603609.0
2006-06-14 10:09:00,103.525,103.532,103.51,103.53,42104586.0
2006-06-14 10:10:00,103.53,103.54,103.488,103.51,54972978.0
2006-06-14 10:11:00,103.51,103.52,103.5,103.512,26632054.0
2006-06-14 10:12:00,103.513,103.535,103.495,103.495,33286008.0
2006-06-14 10:13:00,103.5,103.51,103.445,103.46,44404219.0
2006-06-14 10:14:00,103.46,103.485,103.46,103.46,46348194.0
2006-06-14 10:15:00,103.467,103.467,103.44,103.45,110353108.0
2006-06-14 10:16:00,103.455,103.51,103.455,103.51,31722074.0
2006-06-14 10:17:00,103.505,103.505,103.47,103.47,111517760.0
2006-06-14 10:18:00,103.472,103.5,103.455,103.455,232483955.0
2006-06-14 10:19:00,103.453,103.5,103.453,103.47,59207955.0
2006-06-14 10:20:00,103.485,103.485,103.455,103.455,34571676.0
2006-06-14 10:21:00,103.455,103.459,103.44,103.44,61880085.0
2006-06-14 10:22:00,103.45,103.48,103.42,103.48,53059441.0
2006-06-14 10:23:00,103.472,103.49,103.47,103.48,93440336.0
2006-06-14 10:24:00,103.475,103.475,103.45,103.465,413548547.0
2006-06-14 10:25:00,103.465,103.476,103.465,103.473,32765207.0
2006-06-14 10:26:00,103.48,103.48,103.44,103.445,37252436.0
2006-06-14 10:27:00,103.44,103.465,103.435,103.445,33071267.0
2006-06-14 10:28:00,103.437,103.465,103.434,103.443,162130957.0
2006-06-14 10:29:00,103.445,103.46,103.442,103.46,55168951.0
2006-06-14 10:30:00,103.455,103.457,103.44,103.45,97079050.0
2006-06-14 10:31:00,103.465,103.48,103.465,103.48,96074558.0
2006-06-14 10:32:00,103.49,103.49,103.45,103.482,107814408.0
2006-06-14 10:33:00,103.485,103.505,103.475,103.505,32166981.0
2006-06-14 10:34:00,103.495,103.505,103.48,103.49,95382564.0
2006-06-14 10:35:00,103.505,103.505,103.462,103.462,20747478.0
2006-06-14 10:36:00,103.47,103.47,103.41,103.41,160716631.0
2006-06-14 10:37:00,103.41,103.415,103.4,103.4,29817209.0
2006-06-14 10:38:00,103.41,103.424,103.405,103.41,117117634.0
2006-06-14 10:39:00,103.41,103.41,103.396,103.41,41366817.0
2006-06-14 10:40:00,103.385,103.385,103.257,103.257,67358098.0
2006-06-14 10:41:00,103.25,103.3,103.25,103.267,133546395.0
2006-06-14 10:42:00,103.27,103.32,103.27,103.305,34479602.0
2006-06-14 10:43:00,103.305,103.325,103.3,103.31,32369452.0
2006-06-14 10:44:00,103.295,103.34,103.295,103.34,33138984.0
2006-06-14 10:45:00,103.345,103.385,103.34,103.385,18257673.0
2006-06-14 10:46:00,103.39,103.415,103.388,103.388,72618454.0
2006-06-14 10:47:00,103.395,103.395,103.355,103.367,90701294.0
2006-06-14 10:48:00,103.375,103.385,103.355,103.38,105403985.0
2006-06-14 10:49:00,103.38,103.397,103.35,103.365,175572226.0
2006-06-14 10:50:00,103.37,103.39,103.36,103.365,23720965.0
2006-06-14 10:51:00,103.365,103.369,103.325,103.343,60439474.0
2006-06-14 10:52:00,103.337,103.355,103.305,103.335,35355735.0
2006-06-14 10:53:00,103.34,103.34,103.325,103.325,44041118.0
2006-06-14 10:54:00,103.315,103.322,103.27,103.27,191011628.0
2006-06-14 10:55:00,103.273,103.292,103.268,103.27,39591632.0
2006-06-14 10:56:00,103.275,103.295,103.26,103.265,99692231.0
2006-06-14 10:57:00,103.263,103.34,103.254,103.32,40268356.0
2006-06-14 10:58:00,103.315,103.315,103.282,103.282,42771417.0
2006-06-14 10:59:00,103.285,103.315,103.285,103.315,67372652.0
2006-06-14 11:00:00,103.315,103.325,103.312,103.32,104859132.0
2006-06-14 11:01:00,103.33,103.34,103.318,103.318,108614512.0
2006-06-14 11:02:00,103.313,103.32,103.31,103.31,49403371.0
2006-06-14 11:03:00,103.312,103.32,103.31,103.32,53123297.0
2006-06-14 11:04:00,103.32,103.32,103.25,103.257,120192559.0
2006-06-14 11:05:00,103.255,103.265,103.23,103.24,224934477.0
2006-06-14 11:06:00,103.225,103.25,103.22,103.225,33287498.0
2006-06-14 11:07:00,103.223,103.24,103.22,103.22,95176882.0
2006-06-14 11:08:00,103.235,103.265,103.235,103.265,29168757.0
2006-06-14 11:09:00,103.26,103.281,103.253,103.253,55976644.0
2006-06-14 11:10:00,103.26,103.275,103.26,103.27,87670578.0
2006-06-14 11:11:00,103.263,103.28,103.24,103.24,50527868.0
2006-06-14 11:12:00,103.26,103.273,103.247,103.265,61949658.0
2006-06-14 11:13:00,103.26,103.265,103.24,103.265,24726276.0
2006-06-14 11:14:00,103.27,103.28,103.262,103.265,109018412.0
2006-06-14 11:15:00,103.255,103.28,103.225,103.225,208225458.0
2006-06-14 11:16:00,103.217,103.24,103.208,103.23,102208093.0
2006-06-14 11:17:00,103.22,103.22,103.19,103.2,50399213.0
2006-06-14 11:18:00,103.205,103.21,103.198,103.198,69593757.0
2006-06-14 11:19:00,103.205,103.25,103.205,103.25,58483912.0
2006-06-14 11:20:00,103.247,103.3,103.247,103.29,78824680.0
2006-06-14 11:21:00,103.295,103.295,103.265,103.265,50201054.0
2006-06-14 11:22:00,103.265,103.275,103.26,103.26,36892885.0
2006-06-14 11:23:00,103.26,103.31,103.26,103.3,79559270.0
2006-06-14 11:24:00,103.305,103.355,103.305,103.32,62377936.0
2006-06-14 11:25:00,103.32,103.328,103.3,103.3,60503916.0
2006-06-14 11:26:00,103.3,103.33,103.3,103.32,40869826.0
2006-06-14 11:27:00,103.315,103.322,103.29,103.315,92060181.0
2006-06-14 11:28:00,103.315,103.325,103.303,103.31,34095687.0
2006-06-14 11:29:00,103.265,103.342,103.265,103.3,112929824.0
2006-06-14 11:30:00,103.31,103.313,103.29,103.313,128521161.0
2006-06-14 11:31:00,103.312,103.335,103.3,103.3,66549384.0
2006-06-14 11:32:00,103.295,103.32,103.25,103.25,24624432.0
2006-06-14 11:33:00,103.28,103.3,103.28,103.287,65255229.0
2006-06-14 11:34:00,103.285,103.29,103.235,103.285,27758053.0
2006-06-14 11:35:00,103.282,103.325,103.28,103.325,68877996.0
2006-06-14 11:36:00,103.322,103.322,103.28,103.28,62053770.0
2006-06-14 11:37:00,103.28,103.28,103.224,103.257,71956748.0
2006-06-14 11:38:00,103.257,103.29,103.257,103.27,79563220.0
2006-06-14 11:39:00,103.28,103.287,103.277,103.28,67673735.0
2006-06-14 11:40:00,103.285,103.3,103.27,103.275,64546263.0
2006-06-14 11:41:00,103.28,103.3,103.275,103.283,179272550.0
2006-06-14 11:42:00,103.29,103.3,103.25,103.3,42574439.0
2006-06-14 11:43:00,103.3,103.3,103.273,103.29,91376103.0
2006-06-14 11:44:00,103.29,103.29,103.275,103.28,16846852.0
2006-06-14 11:45:00,103.27,103.288,103.255,103.275,52557828.0
2006-06-14 11:46:00,103.27,103.289,103.223,103.265,117767965.0
2006-06-14 11:47:00,103.265,103.28,103.26,103.26,55505771.0
2006-06-14 11:48:00,103.25,103.27,103.25,103.26,38790905.0
2006-06-14 11:49:00,103.265,103.265,103.222,103.25,34687506.0
2006-06-14 11:50:00,103.245,103.28,103.245,103.27,14359891.0
2006-06-14 11:51:00,103.275,103.275,103.235,103.25,27061423.0
2006-06-14 11:52:00,103.243,103.31,103.243,103.283,101774682.0
2006-06-14 11:53:00,103.29,103.31,103.29,103.31,67373439.0
2006-06-14 11:54:00,103.307,103.31,103.3,103.31,66990962.0
2006-06-14 11:55:00,103.31,103.32,103.29,103.303,112031366.0
2006-06-14 11:56:00,103.31,103.317,103.302,103.302,124143646.0
2006-06-14 11:57:00,103.302,103.315,103.293,103.315,52281510.0
2006-06-14 11:58:00,103.31,103.328,103.308,103.328,123335891.0
2006-06-14 11:59:00,103.33,103.33,103.302,103.303,84776883.0
2006-06-14 12:00:00,103.31,103.33,103.29,103.313,170748861.0
2006-06-14 12:01:00,103.315,103.34,103.315,103.317,35317464.0
2006-06-14 12:02:00,103.33,103.33,103.27,103.31,89174720.0
2006-06-14 12:03:00,103.31,103.31,103.292,103.295,88573728.0
2006-06-14 12:04:00,103.293,103.315,103.293,103.315,100823692.0
2006-06-14 12:05:00,103.317,103.342,103.279,103.34,54824502.0
2006-06-14 12:06:00,103.34,103.34,103.31,103.31,159827766.0
2006-06-14 12:07:00,103.32,103.325,103.312,103.32,180322120.0
2006-06-14 12:08:00,103.31,103.31,103.258,103.295,10867277.0
2006-06-14 12:09:00,103.295,103.313,103.293,103.293,108761030.0
2006-06-14 12:10:00,103.295,103.32,103.293,103.303,127718951.0
2006-06-14 12:11:00,103.31,103.318,103.285,103.318,39841994.0
2006-06-14 12:12:00,103.32,103.365,103.315,103.36,139694387.0
2006-06-14 12:13:00,103.36,103.361,103.322,103.352,105763106.0
2006-06-14 12:14:00,103.36,103.387,103.36,103.38,141956852.0
2006-06-14 12:15:00,103.385,103.395,103.37,103.385,46474886.0
2006-06-14 12:16:00,103.38,103.42,103.375,103.408,18765044.0
2006-06-14 12:17:00,103.405,103.445,103.405,103.437,89695860.0
2006-06-14 12:18:00,103.42,103.45,103.42,103.45,30674324.0
2006-06-14 12:19:00,103.43,103.439,103.412,103.43,44364706.0
2006-06-14 12:20:00,103.425,103.425,103.403,103.405,73239059.0
2006-06-14 12:21:00,103.415,103.42,103.363,103.42,6118515.0
2006-06-14 12:22:00,103.413,103.417,103.405,103.405,92121560.0
2006-06-14 12:23:00,103.403,103.428,103.393,103.393,55801270.0
2006-06-14 12:24:00,103.4,103.405,103.363,103.405,95870569.0
2006-06-14 12:25:00,103.405,103.42,103.382,103.387,32521363.0
2006-06-14 12:26:00,103.393,103.41,103.393,103.405,30159934.0
2006-06-14 12:27:00,103.395,103.41,103.38,103.41,65254158.0
2006-06-14 12:28:00,103.405,103.424,103.393,103.393,55115427.0
2006-06-14 12:29:00,103.395,103.41,103.38,103.41,25140498.0
2006-06-14 12:30:00,103.395,103.416,103.357,103.405,28218235.0
2006-06-14 12:31:00,103.403,103.415,103.375,103.405,160886180.0
2006-06-14 12:32:00,103.4,103.425,103.4,103.425,67820029.0
2006-06-14 12:33:00,103.435,103.435,103.417,103.43,169039673.0
2006-06-14 12:34:00,103.43,103.443,103.42,103.443,50662759.0
2006-06-14 12:35:00,103.45,103.46,103.44,103.44,44392681.0
2006-06-14 12:36:00,103.433,103.439,103.431,103.435,76040040.0
2006-06-14 12:37:00,103.425,103.44,103.417,103.42,16942372.0
2006-06-14 12:38:00,103.44,103.44,103.39,103.4,100500510.0
2006-06-14 12:39:00,103.395,103.41,103.388,103.41,27549592.0
2006-06-14 12:40:00,103.41,103.48,103.41,103.475,51051995.0
2006-06-14 12:41:00,103.485,103.498,103.46,103.485,145615392.0
2006-06-14 12:42:00,103.49,103.503,103.425,103.425,124767956.0
2006-06-14 12:43:00,103.478,103.478,103.44,103.44,46497560.0
2006-06-14 12:44:00,103.435,103.435,103.415,103.415,112726244.0
2006-06-14 12:45:00,103.415,103.424,103.404,103.405,66527222.0
2006-06-14 12:46:00,103.402,103.432,103.37,103.385,54139664.0
2006-06-14 12:47:00,103.383,103.405,103.34,103.405,78331885.0
2006-06-14 12:48:00,103.405,103.406,103.39,103.4,24438510.0
2006-06-14 12:49:00,103.39,103.397,103.39,103.39,37238699.0
2006-06-14 12:50:00,103.39,103.42,103.39,103.39,105668353.0
2006-06-14 12:51:00,103.39,103.4,103.388,103.395,41736290.0
2006-06-14 12:52:00,103.39,103.404,103.349,103.39,7661074.0
2006-06-14 12:53:00,103.39,103.395,103.377,103.39,43235125.0
2006-06-14 12:54:00,103.385,103.435,103.385,103.435,68280248.0
2006-06-14 12:55:00,103.43,103.448,103.423,103.423,120860949.0
2006-06-14 12:56:00,103.42,103.435,103.417,103.425,159769001.0
2006-06-14 12:57:00,103.423,103.445,103.405,103.405,208431702.0
2006-06-14 12:58:00,103.4,103.42,103.375,103.405,297381867.0
2006-06-14 12:59:00,103.402,103.425,103.4,103.42,88241353.0
2006-06-14 13:00:00,103.41,103.428,103.388,103.388,39982298.0
2006-06-14 13:01:00,103.378,103.41,103.378,103.4,133635841.0
2006-06-14 13:02:00,103.398,103.404,103.387,103.387,62454112.0
2006-06-14 13:03:00,103.377,103.4,103.375,103.39,10215692.0
2006-06-14 13:04:00,103.385,103.399,103.385,103.385,116571882.0
2006-06-14 13:05:00,103.385,103.395,103.385,103.395,23905574.0
2006-06-14 13:06:00,103.405,103.405,103.378,103.38,104077355.0
2006-06-14 13:07:00,103.38,103.4,103.38,103.39,279699814.0
2006-06-14 13:08:00,103.385,103.385,103.37,103.385,28779438.0
2006-06-14 13:09:00,103.387,103.425,103.375,103.4,117471512.0
2006-06-14 13:10:00,103.41,103.414,103.397,103.397,199266051.0
2006-06-14 13:11:00,103.42,103.42,103.41,103.415,20818418.0
2006-06-14 13:12:00,103.415,103.43,103.415,103.415,171865201.0
2006-06-14 13:13:00,103.405,103.42,103.317,103.33,72669740.0
2006-06-14 13:14:00,103.335,103.4,103.335,103.393,64650125.0
2006-06-14 13:15:00,103.41,103.41,103.39,103.395,57813843.0
2006-06-14 13:16:00,103.4,103.409,103.358,103.405,88328852.0
2006-06-14 13:17:00,103.405,103.405,103.391,103.403,109352710.0
2006-06-14 13:18:00,103.405,103.445,103.383,103.43,111485761.0
2006-06-14 13:19:00,103.43,103.44,103.413,103.417,170088268.0
2006-06-14 13:20:00,103.42,103.433,103.41,103.41,270189244.0
2006-06-14 13:21:00,103.41,103.44,103.41,103.43,82245156.0
2006-06-14 13:22:00,103.423,103.435,103.42,103.427,155325879.0
2006-06-14 13:23:00,103.428,103.45,103.428,103.45,32807756.0
2006-06-14 13:24:00,103.442,103.45,103.43,103.45,41089727.0
2006-06-14 13:25:00,103.44,103.47,103.435,103.462,63582065.0
2006-06-14 13:26:00,103.47,103.47,103.445,103.445,52536480.0
2006-06-14 13:27:00,103.455,103.46,103.425,103.46,88225040.0
2006-06-14 13:28:00,103.452,103.48,103.405,103.405,126806721.0
2006-06-14 13:29:00,103.405,103.425,103.385,103.407,18897675.0
2006-06-14 13:30:00,103.41,103.415,103.355,103.355,85935410.0
2006-06-14 13:31:00,103.415,103.415,103.395,103.395,49844576.0
2006-06-14 13:32:00,103.393,103.425,103.392,103.392,36748559.0
2006-06-14 13:33:00,103.4,103.43,103.4,103.42,57012309.0
2006-06-14 13:34:00,103.415,103.435,103.407,103.41,60800953.0
2006-06-14 13:35:00,103.41,103.42,103.41,103.42,150905853.0
2006-06-14 13:36:00,103.418,103.448,103.405,103.43,91329175.0
2006-06-14 13:37:00,103.43,103.445,103.43,103.435,83059390.0
2006-06-14 13:38:00,103.435,103.449,103.435,103.437,194581862.0
2006-06-14 13:39:00,103.445,103.445,103.42,103.44,29210584.0
2006-06-14 13:40:00,103.445,103.445,103.425,103.425,23392480.0
2006-06-14 13:41:00,103.43,103.43,103.385,103.385,123220035.0
2006-06-14 13:42:00,103.375,103.402,103.375,103.39,186840335.0
2006-06-14 13:43:00,103.4,103.402,103.39,103.395,43235778.0
2006-06-14 13:44:00,103.395,103.439,103.395,103.438,65384607.0
2006-06-14 13:45:00,103.44,103.44,103.34,103.4,23710024.0
2006-06-14 13:46:00,103.387,103.4,103.387,103.395,135029845.0
2006-06-14 13:47:00,103.4,103.4,103.371,103.372,57505497.0
2006-06-14 13:48:00,103.375,103.39,103.357,103.375,38456876.0
2006-06-14 13:49:00,103.38,103.38,103.338,103.355,234063974.0
2006-06-14 13:50:00,103.35,103.385,103.35,103.37,19038086.0
2006-06-14 13:51:00,103.363,103.38,103.345,103.345,51081045.0
2006-06-14 13:52:00,103.355,103.375,103.355,103.36,32450124.0
2006-06-14 13:53:00,103.347,103.385,103.345,103.36,69908758.0
2006-06-14 13:54:00,103.36,103.36,103.325,103.325,29004433.0
2006-06-14 13:55:00,103.325,103.37,103.325,103.345,117040909.0
2006-06-14 13:56:00,103.35,103.35,103.31,103.31,68938274.0
2006-06-14 13:57:00,103.313,103.33,103.3,103.3,327542277.0
2006-06-14 13:58:00,103.31,103.338,103.31,103.32,108573642.0
2006-06-14 13:59:00,103.325,103.325,103.25,103.25,23384009.0
2006-06-14 14:00:00,103.273,103.303,103.267,103.303,24564437.0
2006-06-14 14:01:00,103.3,103.315,103.297,103.31,75263508.0
2006-06-14 14:02:00,103.305,103.33,103.283,103.33,81088379.0
2006-06-14 14:03:00,103.325,103.355,103.325,103.355,65305984.0
2006-06-14 14:04:00,103.36,103.365,103.343,103.35,87976561.0
2006-06-14 14:05:00,103.355,103.365,103.35,103.365,60616189.0
2006-06-14 14:06:00,103.377,103.388,103.358,103.37,114202911.0
2006-06-14 14:07:00,103.373,103.373,103.353,103.36,135855456.0
2006-06-14 14:08:00,103.375,103.38,103.366,103.38,53049271.0
2006-06-14 14:09:00,103.38,103.38,103.36,103.373,140374437.0
2006-06-14 14:10:00,103.373,103.41,103.373,103.41,82574891.0
2006-06-14 14:11:00,103.42,103.42,103.39,103.405,19758349.0
2006-06-14 14:12:00,103.41,103.425,103.365,103.365,55743186.0
2006-06-14 14:13:00,103.37,103.4,103.345,103.345,189427743.0
2006-06-14 14:14:00,103.34,103.352,103.32,103.335,57433225.0
2006-06-14 14:15:00,103.347,103.347,103.32,103.33,78271944.0
2006-06-14 14:16:00,103.34,103.35,103.32,103.35,61171452.0
2006-06-14 14:17:00,103.345,103.399,103.335,103.362,43862986.0
2006-06-14 14:18:00,103.385,103.385,103.343,103.36,17835475.0
2006-06-14 14:19:00,103.353,103.375,103.32,103.333,22727901.0
2006-06-14 14:20:00,103.34,103.34,103.264,103.325,11524579.0
2006-06-14 14:21:00,103.32,103.32,103.283,103.283,31120355.0
2006-06-14 14:22:00,103.3,103.335,103.3,103.315,12394309.0
2006-06-14 14:23:00,103.315,103.315,103.245,103.258,38469284.0
2006-06-14 14:24:00,103.25,103.289,103.25,103.285,159779255.0
2006-06-14 14:25:00,103.3,103.3,103.26,103.26,56700428.0
2006-06-14 14:26:00,103.29,103.295,103.253,103.253,27993737.0
2006-06-14 14:27:00,103.248,103.248,103.21,103.215,145240325.0
2006-06-14 14:28:00,103.215,103.215,103.175,103.2,46202187.0
2006-06-14 14:29:00,103.193,103.215,103.06,103.215,182740681.0
2006-06-14 14:30:00,103.197,103.24,103.13,103.2,110263905.0
2006-06-14 14:31:00,103.207,103.345,103.192,103.335,35279969.0
2006-06-14 14:32:00,103.32,103.37,103.265,103.285,85647676.0
2006-06-14 14:33:00,103.295,103.335,103.253,103.31,84531735.0
2006-06-14 14:34:00,103.303,103.303,103.24,103.275,199470112.0
2006-06-14 14:35:00,103.27,103.282,103.242,103.26,73560722.0
2006-06-14 14:36:00,103.247,103.28,103.175,103.28,128983836.0
2006-06-14 14:37:00,103.277,103.28,103.195,103.235,10797317.0
2006-06-14 14:38:00,103.245,103.28,103.225,103.25,20547123.0
2006-06-14 14:39:00,103.255,103.28,103.225,103.232,114401561.0
2006-06-14 14:40:00,103.22,103.25,103.193,103.215,17044579.0
2006-06-14 14:41:00,103.205,103.205,103.11,103.11,67251283.0
2006-06-14 14:42:00,103.107,103.21,103.083,103.207,17262373.0
2006-06-14 14:43:00,103.21,103.225,103.15,103.15,38712674.0
2006-06-14 14:44:00,103.145,103.16,103.113,103.14,110376343.0
2006-06-14 14:45:00,103.135,103.18,103.133,103.145,62940557.0
2006-06-14 14:46:00,103.145,103.146,103.12,103.14,56649081.0
2006-06-14 14:47:00,103.147,103.165,103.14,103.155,16803271.0
2006-06-14 14:48:00,103.18,103.25,103.163,103.23,128081670.0
2006-06-14 14:49:00,103.237,103.255,103.215,103.255,199547426.0
2006-06-14 14:50:00,103.253,103.285,103.235,103.26,34405917.0
2006-06-14 14:51:00,103.265,103.3,103.233,103.26,63740771.0
2006-06-14 14:52:00,103.255,103.295,103.207,103.255,38726741.0
2006-06-14 14:53:00,103.265,103.277,103.235,103.26,27435323.0
2006-06-14 14:54:00,103.255,103.255,103.168,103.168,88837623.0
2006-06-14 14:55:00,103.175,103.18,103.13,103.18,66586173.0
2006-06-14 14:56:00,103.178,103.19,103.174,103.19,224334317.0
2006-06-14 14:57:00,103.18,103.195,103.134,103.175,33963993.0
2006-06-14 14:58:00,103.18,103.25,103.138,103.195,225140249.0
2006-06-14 14:59:00,103.2,103.23,103.19,103.23,23765927.0
2006-06-14 15:00:00,103.225,103.245,103.2,103.228,43558787.0
2006-06-14 15:01:00,103.232,103.25,103.193,103.205,72315521.0
2006-06-14 15:02:00,103.215,103.25,103.195,103.25,37727728.0
2006-06-14 15:03:00,103.245,103.247,103.2,103.225,154644922.0
2006-06-14 15:04:00,103.225,103.225,103.18,103.18,141807619.0
2006-06-14 15:05:00,103.175,103.19,103.115,103.13,180177728.0
2006-06-14 15:06:00,103.143,103.143,103.117,103.135,87581378.0
2006-06-14 15:07:00,103.135,103.175,103.125,103.165,71517426.0
2006-06-14 15:08:00,103.165,103.225,103.165,103.215,141718546.0
2006-06-14 15:09:00,103.205,103.205,103.146,103.18,78853619.0
2006-06-14 15:10:00,103.175,103.22,103.168,103.18,48132176.0
2006-06-14 15:11:00,103.183,103.183,103.15,103.15,96678234.0
2006-06-14 15:12:00,103.145,103.19,103.122,103.15,31132205.0
2006-06-14 15:13:00,103.155,103.18,103.125,103.14,12557930.0
2006-06-14 15:14:00,103.135,103.193,103.125,103.17,45019665.0
2006-06-14 15:15:00,103.17,103.17,103.125,103.145,59005046.0
2006-06-14 15:16:00,103.135,103.135,103.085,103.13,122303958.0
2006-06-14 15:17:00,103.125,103.145,103.045,103.09,83791609.0
2006-06-14 15:18:00,103.105,103.14,103.015,103.015,106499685.0
2006-06-14 15:19:00,102.99,103.037,102.935,102.985,104619849.0
2006-06-14 15:20:00,102.99,103.03,102.98,103.02,65324840.0
2006-06-14 15:21:00,103.02,103.11,103.02,103.037,182236628.0
2006-06-14 15:22:00,103.03,103.1,103.03,103.073,177338358.0
2006-06-14 15:23:00,103.075,103.1,103.035,103.055,11237542.0
2006-06-14 15:24:00,103.06,103.065,103.013,103.035,174399074.0
2006-06-14 15:25:00,103.03,103.11,103.01,103.078,26395760.0
2006-06-14 15:26:00,103.075,103.135,103.07,103.135,30087489.0
2006-06-14 15:27:00,103.127,103.127,103.04,103.077,89185037.0
2006-06-14 15:28:00,103.095,103.175,103.095,103.135,69588865.0
2006-06-14 15:29:00,103.14,103.175,103.105,103.11,50380108.0
2006-06-14 15:30:00,103.12,103.175,103.088,103.135,115102983.0
2006-06-14 15:31:00,103.118,103.177,103.11,103.11,27102109.0
2006-06-14 15:32:00,103.11,103.15,103.11,103.115,29391630.0
2006-06-14 15:33:00,103.12,103.14,103.082,103.125,35525822.0
2006-06-14 15:34:00,103.125,103.14,103.08,103.08,304789500.0
2006-06-14 15:35:00,103.09,103.1,103.07,103.07,13499786.0
2006-06-14 15:36:00,103.075,103.09,103.02,103.04,66371178.0
2006-06-14 15:37:00,103.045,103.045,103.0,103.025,36652009.0
2006-06-14 15:38:00,103.04,103.043,103.013,103.04,23102798.0
2006-06-14 15:39:00,103.03,103.072,103.015,103.07,70797764.0
2006-06-14 15:40:00,103.063,103.08,103.01,103.065,61237253.0
2006-06-14 15:41:00,103.08,103.1,103.027,103.09,59767323.0
2006-06-14 15:42:00,103.083,103.083,103.04,103.053,37112400.0
2006-06-14 15:43:00,103.053,103.075,103.053,103.063,63790926.0
2006-06-14 15:44:00,103.055,103.055,102.965,102.965,83890905.0
2006-06-14 15:45:00,103.01,103.02,103.0,103.02,29105409.0
2006-06-14 15:46:00,103.025,103.055,103.005,103.005,167338008.0
2006-06-14 15:47:00,102.98,103.04,102.98,103.04,253918781.0
2006-06-14 15:48:00,103.05,103.06,103.03,103.03,60384828.0
2006-06-14 15:49:00,103.04,103.07,103.04,103.07,41244770.0
2006-06-14 15:50:00,103.08,103.08,103.031,103.05,90392172.0
2006-06-14 15:51:00,103.06,103.087,103.03,103.087,36237020.0
2006-06-14 15:52:00,103.085,103.11,103.085,103.09,31406599.0
2006-06-14 15:53:00,103.09,103.113,103.073,103.095,56962855.0
2006-06-14 15:54:00,103.095,103.135,103.08,103.112,73470673.0
2006-06-14 15:55:00,103.12,103.12,103.07,103.095,45903134.0
2006-06-14 15:56:00,103.088,103.088,103.06,103.085,20219948.0
2006-06-14 15:57:00,103.09,103.095,103.035,103.055,80872303.0
2006-06-14 15:58:00,103.05,103.075,103.05,103.065,48199757.0
2006-06-14 15:59:00,103.062,103.15,103.06,103.135,157089710.0
2006-06-14 16:00:00,103.13,103.15,103.075,103.15,23423148.0
2006-06-14 16:01:00,103.15,103.168,103.085,103.1,104461414.0
2006-06-14 16:02:00,103.095,103.095,103.075,103.087,55796120.0
2006-06-14 16:03:00,103.087,103.095,103.02,103.05,26924776.0
2006-06-14 16:04:00,103.057,103.095,103.0,103.083,85829127.0
2006-06-14 16:05:00,103.08,103.105,103.08,103.093,156128100.0
2006-06-14 16:06:00,103.097,103.11,103.075,103.1,24775714.0
2006-06-14 16:07:00,103.1,103.12,103.07,103.11,27864212.0
2006-06-14 16:08:00,103.11,103.115,103.1,103.115,27647258.0
2006-06-14 16:09:00,103.12,103.165,103.105,103.127,31966988.0
2006-06-14 16:10:00,103.118,103.133,103.09,103.095,20652917.0
2006-06-14 16:11:00,103.1,103.107,103.089,103.1,12062538.0
2006-06-14 16:12:00,103.1,103.115,103.085,103.1,124054500.0
2006-06-14 16:13:00,103.1,103.1,103.06,103.06,49599607.0
2006-06-14 16:14:00,103.08,103.11,103.05,103.07,50965117.0
2006-06-14 16:15:00,103.07,103.09,103.015,103.035,71283178.0
2006-06-14 16:16:00,103.025,103.045,103.005,103.005,104055209.0
2006-06-14 16:17:00,103.005,103.027,102.99,103.005,95189852.0
2006-06-14 16:18:00,103.0,103.045,103.0,103.02,50346042.0
2006-06-14 16:19:00,103.025,103.035,103.015,103.035,159834746.0
2006-06-14 16:20:00,103.04,103.04,103.0,103.027,123293852.0
2006-06-14 16:21:00,103.038,103.055,103.02,103.04,53217054.0
2006-06-14 16:22:00,103.033,103.072,103.033,103.072,72514942.0
2006-06-14 16:23:00,103.075,103.123,103.075,103.103,42123363.0
2006-06-14 16:24:00,103.102,103.16,103.102,103.133,70517088.0
2006-06-14 16:25:00,103.13,103.13,103.095,103.113,95061776.0
2006-06-14 16:26:00,103.105,103.125,103.07,103.085,53553507.0
2006-06-14 16:27:00,103.09,103.172,103.09,103.172,45223842.0
2006-06-14 16:28:00,103.175,103.22,103.168,103.19,82448154.0
2006-06-14 16:29:00,103.18,103.205,103.155,103.193,39885725.0
2006-06-14 16:30:00,103.19,103.19,103.15,103.15,96734473.0
2006-06-14 16:31:00,103.15,103.15,103.09,103.117,156756126.0
2006-06-14 16:32:00,103.115,103.115,103.08,103.09,57828466.0
2006-06-14 16:33:00,103.087,103.115,103.087,103.11,34809073.0
2006-06-14 16:34:00,103.103,103.111,103.1,103.11,40321750.0
2006-06-14 16:35:00,103.11,103.153,103.11,103.153,19257267.0
2006-06-14 16:36:00,103.16,103.173,103.14,103.15,13297484.0
2006-06-14 16:37:00,103.13,103.15,103.08,103.092,29743514.0
2006-06-14 16:38:00,103.095,103.103,103.088,103.103,63292695.0
2006-06-14 16:39:00,103.11,103.125,103.108,103.108,29106370.0
2006-06-14 16:40:00,103.115,103.125,103.1,103.105,116182347.0
2006-06-14 16:41:00,103.1,103.115,103.1,103.11,35029884.0
2006-06-14 16:42:00,103.1,103.14,103.1,103.14,64906987.0
2006-06-14 16:43:00,103.135,103.135,103.085,103.085,29776030.0
2006-06-14 16:44:00,103.12,103.155,103.085,103.155,59390754.0
2006-06-14 16:45:00,103.16,103.185,103.122,103.185,87884459.0
2006-06-14 16:46:00,103.185,103.185,103.11,103.12,39459126.0
2006-06-14 16:47:00,103.11,103.13,103.107,103.115,150660822.0
2006-06-14 16:48:00,103.105,103.15,103.105,103.15,41520575.0
2006-06-14 16:49:00,103.145,103.18,103.145,103.16,52187986.0
2006-06-14 16:50:00,103.15,103.165,103.15,103.165,63022462.0
2006-06-14 16:51:00,103.157,103.245,103.105,103.245,77655711.0
2006-06-14 16:52:00,103.235,103.257,103.215,103.23,69884048.0
2006-06-14 16:53:00,103.23,103.265,103.215,103.26,64227790.0
2006-06-14 16:54:00,103.26,103.297,103.243,103.275,31733111.0
2006-06-14 16:55:00,103.28,103.295,103.28,103.295,30785518.0
2006-06-14 16:56:00,103.31,103.31,103.257,103.257,63445365.0
2006-06-14 16:57:00,103.268,103.268,103.205,103.205,56689143.0
2006-06-14 16:58:00,103.195,103.233,103.195,103.2,175405036.0
2006-06-14 16:59:00,103.215,103.265,103.18,103.22,117780314.0
2006-06-14 17:00:00,103.165,103.25,103.165,103.22,105081598.0
2006-06-14 17:01:00,103.207,103.215,103.173,103.173,184859738.0
2006-06-14 17:02:00,103.18,103.2,103.145,103.145,184000790.0
2006-06-14 17:03:00,103.135,103.15,103.12,103.15,50378695.0
2006-06-14 17:04:00,103.155,103.157,103.132,103.142,70294744.0
2006-06-14 17:05:00,103.145,103.15,103.133,103.15,317913283.0
2006-06-14 17:06:00,103.16,103.17,103.13,103.17,74023211.0
2006-06-14 17:07:00,103.155,103.175,103.14,103.14,117457450.0
2006-06-14 17:08:00,103.135,103.18,103.12,103.13,108877345.0
2006-06-14 17:09:00,103.15,103.175,103.15,103.16,56795325.0
2006-06-14 17:10:00,103.165,103.197,103.134,103.185,85425047.0
2006-06-14 17:11:00,103.18,103.22,103.18,103.193,141788387.0
2006-06-14 17:12:00,103.187,103.205,103.187,103.205,110561709.0
2006-06-14 17:13:00,103.22,103.22,103.19,103.19,56826575.0
2006-06-14 17:14:00,103.2,103.205,103.19,103.19,103979024.0
2006-06-14 17:15:00,103.19,103.19,103.155,103.155,44020376.0
2006-06-14 17:16:00,103.155,103.164,103.145,103.16,37099382.0
2006-06-14 17:17:00,103.15,103.17,103.143,103.17,59901125.0
2006-06-14 17:18:00,103.16,103.173,103.159,103.167,82516343.0
2006-06-14 17:19:00,103.16,103.162,103.147,103.147,27204223.0
2006-06-14 17:20:00,103.155,103.175,103.15,103.17,12197589.0
2006-06-14 17:21:00,103.162,103.18,103.143,103.18,35593695.0
2006-06-14 17:22:00,103.17,103.185,103.154,103.165,59977359.0
2006-06-14 17:23:00,103.168,103.19,103.16,103.16,121102527.0
2006-06-14 17:24:00,103.16,103.177,103.148,103.15,68272586.0
2006-06-14 17:25:00,103.147,103.19,103.147,103.16,54142276.0
2006-06-14 17:26:00,103.165,103.175,103.105,103.105,50044473.0
2006-06-14 17:27:00,103.155,103.16,103.109,103.13,65815070.0
2006-06-14 17:28:00,103.123,103.13,103.115,103.115,39014011.0
2006-06-14 17:29:00,103.113,103.14,103.079,103.135,30149546.0
2006-06-14 17:30:00,103.125,103.131,103.11,103.11,111748235.0
2006-06-14 17:31:00,103.115,103.118,103.104,103.11,106451445.0
2006-06-14 17:32:00,103.115,103.115,103.1,103.105,46524790.0
2006-06-14 17:33:00,103.105,103.125,103.105,103.125,123811044.0
2006-06-14 17:34:00,103.13,103.137,103.128,103.135,34055988.0
2006-06-14 17:35:00,103.127,103.15,103.115,103.13,32826591.0
2006-06-14 17:36:00,103.135,103.14,103.12,103.14,44943184.0
2006-06-14 17:37:00,103.135,103.145,103.115,103.125,161603867.0
2006-06-14 17:38:00,103.075,103.15,103.075,103.123,77817374.0
2006-06-14 17:39:00,103.125,103.145,103.11,103.12,129485536.0
2006-06-14 17:40:00,103.12,103.138,103.097,103.11,61502934.0
2006-06-14 17:41:00,103.103,103.125,103.1,103.125,73455889.0
2006-06-14 17:42:00,103.13,103.14,103.11,103.14,41788984.0
2006-06-14 17:43:00,103.138,103.138,103.11,103.13,71703191.0
2006-06-14 17:44:00,103.125,103.138,103.107,103.122,49424786.0
2006-06-14 17:45:00,103.125,103.138,103.105,103.105,89381207.0
2006-06-14 17:46:00,103.115,103.12,103.107,103.12,81064038.0
2006-06-14 17:47:00,103.125,103.14,103.11,103.117,37702072.0
2006-06-14 17:48:00,103.125,103.145,103.113,103.135,44379134.0
2006-06-14 17:49:00,103.14,103.2,103.115,103.18,198575534.0
2006-06-14 17:50:00,103.185,103.191,103.165,103.18,79446844.0
2006-06-14 17:51:00,103.195,103.22,103.178,103.178,46027759.0
2006-06-14 17:52:00,103.185,103.205,103.18,103.18,37326873.0
2006-06-14 17:53:00,103.185,103.19,103.175,103.185,77956167.0
2006-06-14 17:54:00,103.185,103.192,103.18,103.185,74209178.0
2006-06-14 17:55:00,103.19,103.22,103.19,103.22,233897857.0
2006-06-14 17:56:00,103.215,103.23,103.2,103.205,32694760.0
2006-06-14 17:57:00,103.205,103.225,103.2,103.21,35069750.0
2006-06-14 17:58:00,103.207,103.221,103.207,103.22,265275252.0
2006-06-14 17:59:00,103.222,103.23,103.165,103.23,154342059.0
2006-06-14 18:00:00,103.22,103.234,103.21,103.22,41022968.0
2006-06-14 18:01:00,103.21,103.26,103.21,103.245,63591549.0
2006-06-14 18:02:00,103.25,103.25,103.22,103.24,103706904.0
2006-06-14 18:03:00,103.233,103.26,103.22,103.245,113229320.0
2006-06-14 18:04:00,103.245,103.245,103.198,103.24,78955398.0
2006-06-14 18:05:00,103.233,103.243,103.233,103.235,57364962.0
2006-06-14 18:06:00,103.238,103.25,103.229,103.23,117669665.0
2006-06-14 18:07:00,103.24,103.25,103.238,103.25,13372693.0
2006-06-14 18:08:00,103.25,103.25,103.221,103.225,26949782.0
2006-06-14 18:09:00,103.235,103.24,103.202,103.215,72083675.0
2006-06-14 18:10:00,103.21,103.23,103.2,103.21,78755299.0
2006-06-14 18:11:00,103.21,103.235,103.202,103.202,103249250.0
2006-06-14 18:12:00,103.21,103.218,103.21,103.21,41084312.0
2006-06-14 18:13:00,103.22,103.246,103.185,103.22,75404538.0
2006-06-14 18:14:00,103.215,103.225,103.16,103.22,74541730.0
2006-06-14 18:15:00,103.215,103.23,103.16,103.23,63798238.0
2006-06-14 18:16:00,103.22,103.243,103.218,103.233,41734453.0
2006-06-14 18:17:00,103.235,103.253,103.23,103.25,58867762.0
2006-06-14 18:18:00,103.255,103.33,103.255,103.32,65087129.0
2006-06-14 18:19:00,103.315,103.315,103.284,103.285,149205413.0
2006-06-14 18:20:00,103.29,103.31,103.272,103.31,103912193.0
2006-06-14 18:21:00,103.31,103.32,103.284,103.287,64564913.0
2006-06-14 18:22:00,103.28,103.33,103.271,103.307,58340989.0
2006-06-14 18:23:00,103.31,103.335,103.31,103.335,35464949.0
2006-06-14 18:24:00,103.325,103.325,103.319,103.32,47315150.0
2006-06-14 18:25:00,103.31,103.335,103.31,103.335,73283717.0
2006-06-14 18:26:00,103.34,103.37,103.325,103.37,124645928.0
2006-06-14 18:27:00,103.365,103.38,103.355,103.38,81879897.0
2006-06-14 18:28:00,103.375,103.395,103.37,103.37,124921056.0
2006-06-14 18:29:00,103.375,103.39,103.295,103.31,67371448.0
2006-06-14 18:30:00,103.315,103.335,103.303,103.32,34344131.0
2006-06-14 18:31:00,103.325,103.332,103.32,103.325,29300358.0
2006-06-14 18:32:00,103.335,103.34,103.31,103.31,250705064.0
2006-06-14 18:33:00,103.315,103.325,103.284,103.297,98696855.0
2006-06-14 18:34:00,103.303,103.32,103.302,103.32,48475997.0
2006-06-14 18:35:00,103.32,103.32,103.302,103.315,61569692.0
2006-06-14 18:36:00,103.32,103.32,103.3,103.32,101510109.0
2006-06-14 18:37:00,103.32,103.32,103.252,103.303,59565545.0
2006-06-14 18:38:00,103.31,103.314,103.295,103.305,88880634.0
2006-06-14 18:39:00,103.305,103.307,103.293,103.295,175365108.0
2006-06-14 18:40:00,103.295,103.31,103.283,103.3,40429110.0
2006-06-14 18:41:00,103.285,103.295,103.26,103.295,49290819.0
2006-06-14 18:42:00,103.3,103.315,103.243,103.315,36312878.0
2006-06-14 18:43:00,103.305,103.305,103.258,103.29,74101968.0
2006-06-14 18:44:00,103.285,103.3,103.283,103.283,58114912.0
2006-06-14 18:45:00,103.295,103.295,103.28,103.285,83847800.0
2006-06-14 18:46:00,103.29,103.29,103.26,103.26,20172534.0
2006-06-14 18:47:00,103.248,103.29,103.248,103.29,45380826.0
2006-06-14 18:48:00,103.285,103.31,103.285,103.31,42880521.0
2006-06-14 18:49:00,103.287,103.308,103.283,103.308,104714066.0
2006-06-14 18:50:00,103.303,103.32,103.303,103.315,123454845.0
2006-06-14 18:51:00,103.32,103.32,103.308,103.31,35237135.0
2006-06-14 18:52:00,103.31,103.315,103.303,103.303,151117127.0
2006-06-14 18:53:00,103.31,103.31,103.285,103.3,147659152.0
2006-06-14 18:54:00,103.292,103.31,103.292,103.295,60840094.0
2006-06-14 18:55:00,103.29,103.313,103.251,103.305,94267697.0
2006-06-14 18:56:00,103.305,103.325,103.305,103.325,86661021.0
2006-06-14 18:57:00,103.325,103.33,103.315,103.33,68529843.0
2006-06-14 18:58:00,103.32,103.339,103.317,103.33,82451438.0
2006-06-14 18:59:00,103.335,103.335,103.308,103.315,121728927.0
2006-06-14 19:00:00,103.315,103.327,103.29,103.29,142988191.0
2006-06-14 19:01:00,103.285,103.3,103.28,103.29,108978894.0
2006-06-14 19:02:00,103.28,103.28,103.23,103.25,216106812.0
2006-06-14 19:03:00,103.26,103.283,103.26,103.26,61940825.0
2006-06-14 19:04:00,103.26,103.275,103.251,103.275,51979991.0
2006-06-14 19:05:00,103.265,103.271,103.255,103.255,172717554.0
2006-06-14 19:06:00,103.255,103.265,103.255,103.265,16309350.0
2006-06-14 19:07:00,103.26,103.279,103.26,103.272,29349539.0
2006-06-14 19:08:00,103.28,103.315,103.263,103.315,66633686.0
2006-06-14 19:09:00,103.305,103.307,103.255,103.298,55719971.0
2006-06-14 19:10:00,103.31,103.325,103.308,103.315,75990002.0
2006-06-14 19:11:00,103.305,103.311,103.295,103.3,44816546.0
2006-06-14 19:12:00,103.305,103.325,103.285,103.325,47396790.0
2006-06-14 19:13:00,103.313,103.313,103.29,103.3,236621451.0
2006-06-14 19:14:00,103.31,103.31,103.303,103.305,57138776.0
2006-06-14 19:15:00,103.305,103.307,103.293,103.293,88259970.0
2006-06-14 19:16:00,103.295,103.31,103.295,103.305,79597533.0
2006-06-14 19:17:00,103.303,103.305,103.28,103.305,35841509.0
2006-06-14 19:18:00,103.305,103.308,103.29,103.29,42312461.0
2006-06-14 19:19:00,103.3,103.301,103.275,103.28,187141453.0
2006-06-14 19:20:00,103.267,103.305,103.267,103.305,13642617.0
2006-06-14 19:21:00,103.307,103.325,103.295,103.325,50185854.0
2006-06-14 19:22:00,103.33,103.34,103.307,103.312,72046024.0
2006-06-14 19:23:00,103.31,103.335,103.31,103.325,27517833.0
2006-06-14 19:24:00,103.32,103.333,103.318,103.32,66834518.0
2006-06-14 19:25:00,103.32,103.32,103.3,103.31,60190155.0
2006-06-14 19:26:00,103.305,103.31,103.287,103.31,33930398.0
2006-06-14 19:27:00,103.31,103.335,103.31,103.32,41696292.0
2006-06-14 19:28:00,103.315,103.317,103.298,103.3,289754071.0
2006-06-14 19:29:00,103.305,103.305,103.27,103.27,136300312.0
2006-06-14 19:30:00,103.265,103.28,103.25,103.25,97962824.0
2006-06-14 19:31:00,103.25,103.26,103.217,103.217,66567817.0
2006-06-14 19:32:00,103.21,103.225,103.21,103.212,59149291.0
2006-06-14 19:33:00,103.225,103.24,103.225,103.225,52426905.0
2006-06-14 19:34:00,103.225,103.26,103.196,103.26,97079288.0
2006-06-14 19:35:00,103.243,103.253,103.233,103.233,37549033.0
2006-06-14 19:36:00,103.235,103.235,103.214,103.223,205710000.0
2006-06-14 19:37:00,103.225,103.24,103.216,103.235,78115571.0
2006-06-14 19:38:00,103.22,103.251,103.22,103.232,135886154.0
2006-06-14 19:39:00,103.255,103.255,103.225,103.237,20790682.0
2006-06-14 19:40:00,103.238,103.24,103.23,103.235,133474723.0
2006-06-14 19:41:00,103.235,103.235,103.193,103.23,68635410.0
2006-06-14 19:42:00,103.215,103.23,103.183,103.222,164084874.0
2006-06-14 19:43:00,103.223,103.24,103.195,103.235,108232111.0
2006-06-14 19:44:00,103.227,103.243,103.227,103.243,47979297.0
2006-06-14 19:45:00,103.245,103.283,103.235,103.272,22669755.0
2006-06-14 19:46:00,103.275,103.275,103.25,103.275,122564719.0
2006-06-14 19:47:00,103.265,103.265,103.249,103.25,69908069.0
2006-06-14 19:48:00,103.24,103.269,103.211,103.24,112709146.0
2006-06-14 19:49:00,103.245,103.26,103.21,103.228,27618410.0
2006-06-14 19:50:00,103.23,103.23,103.205,103.212,259555877.0
2006-06-14 19:51:00,103.22,103.22,103.19,103.207,81713659.0
2006-06-14 19:52:00,103.207,103.207,103.18,103.18,154861126.0
2006-06-14 19:53:00,103.19,103.205,103.178,103.183,62128067.0
2006-06-14 19:54:00,103.18,103.221,103.18,103.2,51684374.0
2006-06-14 19:55:00,103.203,103.22,103.193,103.22,66135740.0
2006-06-14 19:56:00,103.218,103.235,103.202,103.223,30914819.0
2006-06-14 19:57:00,103.22,103.23,103.21,103.21,39837247.0
2006-06-14 19:58:00,103.22,103.235,103.207,103.212,13793884.0
2006-06-14 19:59:00,103.215,103.225,103.205,103.205,149687909.0
2006-06-14 20:00:00,103.203,103.245,103.175,103.23,34591676.0
2006-06-14 20:01:00,103.218,103.245,103.185,103.185,60253299.0
2006-06-14 20:02:00,103.185,103.203,103.185,103.19,90626044.0
2006-06-14 20:03:00,103.185,103.24,103.15,103.205,106985440.0
2006-06-14 20:04:00,103.21,103.22,103.185,103.22,67664195.0
2006-06-14 20:05:00,103.22,103.233,103.185,103.218,92105472.0
2006-06-14 20:06:00,103.207,103.235,103.2,103.235,77109172.0
2006-06-14 20:07:00,103.233,103.26,103.22,103.24,122844142.0
2006-06-14 20:08:00,103.235,103.241,103.22,103.225,47558650.0
2006-06-14 20:09:00,103.23,103.23,103.21,103.227,164781987.0
2006-06-14 20:10:00,103.24,103.27,103.22,103.235,109327565.0
2006-06-14 20:11:00,103.235,103.245,103.215,103.23,70552540.0
2006-06-14 20:12:00,103.24,103.24,103.225,103.24,11697016.0
2006-06-14 20:13:00,103.232,103.253,103.232,103.238,116864750.0
2006-06-14 20:14:00,103.248,103.255,103.225,103.225,23011167.0
2006-06-14 20:15:00,103.23,103.24,103.202,103.225,78299693.0
2006-06-14 20:16:00,103.235,103.25,103.21,103.215,74581682.0
2006-06-14 20:17:00,103.22,103.22,103.192,103.192,159492621.0
2006-06-14 20:18:00,103.2,103.221,103.175,103.182,167340542.0
2006-06-14 20:19:00,103.182,103.182,103.153,103.153,106179652.0
2006-06-14 20:20:00,103.16,103.16,103.1,103.125,77441395.0
2006-06-14 20:21:00,103.12,103.2,103.12,103.19,85254837.0
2006-06-14 20:22:00,103.18,103.24,103.18,103.205,18472758.0
2006-06-14 20:23:00,103.21,103.21,103.19,103.19,28733908.0
2006-06-14 20:24:00,103.19,103.195,103.182,103.185,32980166.0
2006-06-14 20:25:00,103.183,103.21,103.183,103.21,40582832.0
2006-06-14 20:26:00,103.22,103.22,103.2,103.217,72177909.0
2006-06-14 20:27:00,103.223,103.242,103.195,103.195,58112252.0
2006-06-14 20:28:00,103.245,103.245,103.213,103.24,69479636.0
2006-06-14 20:29:00,103.22,103.221,103.195,103.212,62730966.0
2006-06-14 20:30:00,103.21,103.235,103.21,103.235,19689302.0
2006-06-14 20:31:00,103.235,103.25,103.215,103.225,111840716.0
2006-06-14 20:32:00,103.23,103.23,103.2,103.2,192031204.0
2006-06-14 20:33:00,103.205,103.228,103.205,103.22,54127004.0
2006-06-14 20:34:00,103.23,103.23,103.206,103.225,88093635.0
2006-06-14 20:35:00,103.23,103.244,103.225,103.225,49200781.0
2006-06-14 20:36:00,103.24,103.24,103.21,103.21,81793496.0
2006-06-14 20:37:00,103.22,103.225,103.2,103.205,59875363.0
2006-06-14 20:38:00,103.215,103.24,103.183,103.225,11323358.0
2006-06-14 20:39:00,103.225,103.233,103.218,103.23,96297137.0
2006-06-14 20:40:00,103.23,103.233,103.214,103.23,16617589.0
2006-06-14 20:41:00,103.235,103.235,103.22,103.223,35729874.0
2006-06-14 20:42:00,103.235,103.235,103.195,103.2,72805081.0
2006-06-14 20:43:00,103.21,103.22,103.19,103.21,24126886.0
2006-06-14 20:44:00,103.21,103.225,103.21,103.225,83182068.0
2006-06-14 20:45:00,103.213,103.25,103.203,103.25,111671420.0
2006-06-14 20:46:00,103.255,103.255,103.235,103.252,30239693.0
2006-06-14 20:47:00,103.253,103.26,103.235,103.235,104108880.0
2006-06-14 20:48:00,103.237,103.272,103.23,103.27,139499492.0
2006-06-14 20:49:00,103.285,103.285,103.265,103.28,64217825.0
2006-06-14 20:50:00,103.273,103.285,103.273,103.285,65302328.0
2006-06-14 20:51:00,103.28,103.28,103.255,103.255,83682735.0
2006-06-14 20:52:00,103.253,103.295,103.253,103.28,168551842.0
2006-06-14 20:53:00,103.28,103.3,103.278,103.3,52444944.0
2006-06-14 20:54:00,103.3,103.3,103.275,103.277,165139559.0
2006-06-14 20:55:00,103.28,103.29,103.265,103.29,54321792.0
2006-06-14 20:56:00,103.29,103.29,103.27,103.27,57188131.0
2006-06-14 20:57:00,103.265,103.291,103.265,103.27,29398345.0
2006-06-14 20:58:00,103.27,103.27,103.23,103.23,147052325.0
2006-06-14 20:59:00,103.235,103.25,103.205,103.215,21936618.0
2006-06-14 21:00:00,103.208,103.23,103.204,103.22,52899616.0
2006-06-14 21:01:00,103.21,103.242,103.175,103.242,22302854.0
2006-06-14 21:02:00,103.245,103.257,103.235,103.235,73318314.0
2006-06-14 21:03:00,103.245,103.285,103.245,103.265,9139351.0
2006-06-14 21:04:00,103.257,103.284,103.257,103.27,46187184.0
2006-06-14 21:05:00,103.265,103.295,103.214,103.257,87537026.0
2006-06-14 21:06:00,103.262,103.276,103.223,103.232,87027849.0
2006-06-14 21:07:00,103.235,103.25,103.23,103.23,82129150.0
2006-06-14 21:08:00,103.245,103.255,103.235,103.235,54605049.0
2006-06-14 21:09:00,103.245,103.258,103.23,103.23,135105662.0
2006-06-14 21:10:00,103.225,103.249,103.225,103.24,42834719.0
2006-06-14 21:11:00,103.243,103.28,103.243,103.245,51390562.0
2006-06-14 21:12:00,103.25,103.28,103.25,103.28,149320862.0
2006-06-14 21:13:00,103.28,103.29,103.275,103.285,26613775.0
2006-06-14 21:14:00,103.273,103.273,103.267,103.267,122627597.0
2006-06-14 21:15:00,103.27,103.27,103.215,103.25,75540091.0
2006-06-14 21:16:00,103.247,103.26,103.247,103.247,102118129.0
2006-06-14 21:17:00,103.255,103.313,103.255,103.288,88496244.0
2006-06-14 21:18:00,103.29,103.29,103.265,103.275,109227609.0
2006-06-14 21:19:00,103.28,103.28,103.265,103.27,25040713.0
2006-06-14 21:20:00,103.285,103.285,103.273,103.28,91876764.0
2006-06-14 21:21:00,103.285,103.285,103.263,103.27,45514331.0
2006-06-14 21:22:00,103.275,103.275,103.255,103.255,71976867.0
2006-06-14 21:23:00,103.255,103.27,103.255,103.27,17177433.0
2006-06-14 21:24:00,103.27,103.27,103.252,103.26,204816592.0
2006-06-14 21:25:00,103.26,103.275,103.255,103.27,65155047.0
2006-06-14 21:26:00,103.26,103.263,103.25,103.25,13600815.0
2006-06-14 21:27:00,103.26,103.27,103.26,103.263,38770133.0
2006-06-14 21:28:00,103.265,103.277,103.261,103.277,112253323.0
2006-06-14 21:29:00,103.273,103.273,103.233,103.233,116946276.0
2006-06-14 21:30:00,103.23,103.242,103.23,103.232,77547657.0
2006-06-14 21:31:00,103.227,103.255,103.227,103.24,137707494.0
2006-06-14 21:32:00,103.235,103.238,103.225,103.225,75436086.0
2006-06-14 21:33:00,103.22,103.23,103.22,103.23,385080997.0
2006-06-14 21:34:00,103.24,103.255,103.232,103.255,48874603.0
2006-06-14 21:35:00,103.24,103.251,103.235,103.235,22387679.0
2006-06-14 21:36:00,103.23,103.24,103.23,103.24,44061644.0
2006-06-14 21:37:00,103.228,103.242,103.225,103.23,47856777.0
2006-06-14 21:38:00,103.24,103.24,103.227,103.235,101318199.0
2006-06-14 21:39:00,103.227,103.235,103.215,103.235,120709091.0
2006-06-14 21:40:00,103.24,103.24,103.222,103.24,29995189.0
2006-06-14 21:41:00,103.24,103.24,103.228,103.237,52687160.0
2006-06-14 21:42:00,103.245,103.26,103.243,103.26,96278029.0
2006-06-14 21:43:00,103.245,103.27,103.243,103.27,81221666.0
2006-06-14 21:44:00,103.265,103.3,103.265,103.3,89091915.0
2006-06-14 21:45:00,103.3,103.33,103.273,103.273,56838384.0
2006-06-14 21:46:00,103.28,103.285,103.235,103.235,111280118.0
2006-06-14 21:47:00,103.285,103.3,103.282,103.3,100371641.0
2006-06-14 21:48:00,103.29,103.3,103.29,103.29,19054952.0
2006-06-14 21:49:00,103.29,103.304,103.282,103.3,162624722.0
2006-06-14 21:50:00,103.3,103.3,103.27,103.295,42726095.0
2006-06-14 21:51:00,103.295,103.295,103.229,103.285,73351312.0
2006-06-14 21:52:00,103.285,103.285,103.27,103.28,106102316.0
2006-06-14 21:53:00,103.278,103.285,103.262,103.285,88181303.0
2006-06-14 21:54:00,103.273,103.282,103.25,103.257,53208541.0
2006-06-14 21:55:00,103.26,103.28,103.22,103.23,46637774.0
2006-06-14 21:56:00,103.23,103.24,103.225,103.24,88513769.0
2006-06-14 21:57:00,103.24,103.24,103.215,103.235,27099951.0
2006-06-14 21:58:00,103.24,103.246,103.236,103.245,77526090.0
2006-06-14 21:59:00,103.23,103.27,103.23,103.24,8487185.0
2006-06-14 22:00:00,103.233,103.233,103.213,103.213,141286674.0
2006-06-14 22:01:00,103.215,103.24,103.215,103.233,44965150.0
2006-06-14 22:02:00,103.23,103.24,103.23,103.235,38343018.0
2006-06-14 22:03:00,103.22,103.221,103.2,103.21,125726774.0
2006-06-14 22:04:00,103.203,103.22,103.192,103.195,41051396.0
2006-06-14 22:05:00,103.205,103.208,103.2,103.205,145661598.0
2006-06-14 22:06:00,103.203,103.209,103.193,103.195,77590690.0
2006-06-14 22:07:00,103.195,103.2,103.192,103.2,41291495.0
2006-06-14 22:08:00,103.187,103.22,103.187,103.205,57809191.0
2006-06-14 22:09:00,103.21,103.222,103.195,103.195,35831695.0
2006-06-14 22:10:00,103.195,103.205,103.187,103.195,69400834.0
2006-06-14 22:11:00,103.2,103.226,103.19,103.19,24572068.0
2006-06-14 22:12:00,103.21,103.225,103.207,103.225,55650543.0
2006-06-14 22:13:00,103.215,103.219,103.204,103.21,183017423.0
2006-06-14 22:14:00,103.205,103.26,103.205,103.245,38370056.0
2006-06-14 22:15:00,103.245,103.245,103.22,103.245,56010942.0
2006-06-14 22:16:00,103.245,103.245,103.196,103.235,104161350.0
2006-06-14 22:17:00,103.233,103.248,103.223,103.225,84144637.0
2006-06-14 22:18:00,103.225,103.243,103.22,103.24,113683702.0
2006-06-14 22:19:00,103.24,103.24,103.227,103.23,148876310.0
2006-06-14 22:20:00,103.222,103.235,103.217,103.225,95732311.0
2006-06-14 22:21:00,103.23,103.23,103.218,103.22,68992271.0
2006-06-14 22:22:00,103.225,103.235,103.21,103.235,86825204.0
2006-06-14 22:23:00,103.23,103.23,103.215,103.225,84050216.0
2006-06-14 22:24:00,103.217,103.23,103.217,103.23,67136966.0
2006-06-14 22:25:00,103.23,103.24,103.225,103.235,24547648.0
2006-06-14 22:26:00,103.235,103.235,103.21,103.215,159729930.0
2006-06-14 22:27:00,103.213,103.22,103.21,103.22,106424014.0
2006-06-14 22:28:00,103.213,103.217,103.2,103.2,212141512.0
2006-06-14 22:29:00,103.21,103.21,103.16,103.205,163374595.0
2006-06-14 22:30:00,103.21,103.216,103.193,103.193,86604441.0
2006-06-14 22:31:00,103.19,103.213,103.185,103.185,211986821.0
2006-06-14 22:32:00,103.185,103.19,103.175,103.19,76838576.0
2006-06-14 22:33:00,103.183,103.187,103.17,103.17,71533967.0
2006-06-14 22:34:00,103.178,103.178,103.15,103.15,129026375.0
2006-06-14 22:35:00,103.17,103.173,103.165,103.173,90904831.0
2006-06-14 22:36:00,103.175,103.19,103.175,103.18,176494427.0
2006-06-14 22:37:00,103.18,103.217,103.18,103.217,81180178.0
2006-06-14 22:38:00,103.212,103.225,103.21,103.21,50026460.0
2006-06-14 22:39:00,103.21,103.21,103.18,103.21,14544878.0
2006-06-14 22:40:00,103.2,103.211,103.195,103.195,126139187.0
2006-06-14 22:41:00,103.19,103.205,103.19,103.195,233772765.0
2006-06-14 22:42:00,103.19,103.207,103.19,103.195,68256684.0
2006-06-14 22:43:00,103.197,103.2,103.19,103.195,55480874.0
2006-06-14 22:44:00,103.197,103.197,103.186,103.19,158459493.0
2006-06-14 22:45:00,103.18,103.191,103.141,103.19,57711479.0
2006-06-14 22:46:00,103.195,103.2,103.185,103.2,84203066.0
2006-06-14 22:47:00,103.195,103.196,103.142,103.195,24923525.0
2006-06-14 22:48:00,103.2,103.206,103.183,103.2,30649851.0
2006-06-14 22:49:00,103.19,103.245,103.19,103.235,108173311.0
2006-06-14 22:50:00,103.24,103.255,103.23,103.235,87584783.0
2006-06-14 22:51:00,103.235,103.235,103.21,103.22,27241189.0
2006-06-14 22:52:00,103.225,103.23,103.205,103.205,108319223.0
2006-06-14 22:53:00,103.2,103.24,103.2,103.223,175875302.0
2006-06-14 22:54:00,103.23,103.26,103.215,103.26,201862985.0
2006-06-14 22:55:00,103.26,103.26,103.237,103.255,53064237.0
2006-06-14 22:56:00,103.26,103.268,103.256,103.26,28021744.0
2006-06-14 22:57:00,103.245,103.255,103.235,103.25,50127911.0
2006-06-14 22:58:00,103.25,103.25,103.23,103.23,114948601.0
2006-06-14 22:59:00,103.225,103.24,103.225,103.24,69079089.0
2006-06-14 23:00:00,103.23,103.24,103.23,103.232,170605431.0
2006-06-14 23:29:00,103.24,103.343,103.24,103.325,65608851.0
2006-06-14 23:30:00,103.325,103.34,103.322,103.323,39675976.0
2006-06-14 23:31:00,103.33,103.335,103.329,103.33,94021967.0
2006-06-14 23:32:00,103.34,103.34,103.325,103.335,98749528.0
2006-06-14 23:33:00,103.332,103.343,103.32,103.335,28692495.0
2006-06-14 23:34:00,103.34,103.355,103.34,103.355,96131637.0
2006-06-14 23:35:00,103.36,103.365,103.345,103.347,80423260.0
2006-06-14 23:36:00,103.348,103.365,103.327,103.327,76872536.0
2006-06-14 23:37:00,103.335,103.335,103.32,103.32,77207450.0
2006-06-14 23:38:00,103.32,103.32,103.307,103.315,52618796.0
2006-06-14 23:39:00,103.315,103.334,103.312,103.33,115763812.0
2006-06-14 23:40:00,103.33,103.33,103.315,103.315,79720258.0
2006-06-14 23:41:00,103.32,103.32,103.299,103.307,134196087.0
2006-06-14 23:42:00,103.305,103.31,103.3,103.3,14015935.0
2006-06-14 23:43:00,103.305,103.306,103.295,103.3,62619920.0
2006-06-14 23:44:00,103.3,103.3,103.29,103.295,60099918.0
2006-06-14 23:45:00,103.29,103.295,103.29,103.295,84424580.0
2006-06-14 23:46:00,103.295,103.3,103.29,103.295,59718841.0
2006-06-14 23:47:00,103.3,103.305,103.292,103.293,17123058.0
2006-06-14 23:48:00,103.29,103.305,103.285,103.3,43754557.0
2006-06-14 23:49:00,103.3,103.3,103.25,103.295,64080876.0
2006-06-14 23:50:00,103.293,103.3,103.292,103.292,184570828.0
2006-06-14 23:51:00,103.29,103.3,103.288,103.3,84206228.0
2006-06-14 23:52:00,103.29,103.3,103.245,103.295,32608253.0
2006-06-14 23:53:00,103.3,103.3,103.287,103.297,92890404.0
2006-06-14 23:54:00,103.3,103.305,103.288,103.3,46193572.0
2006-06-14 23:55:00,103.295,103.3,103.292,103.298,88737767.0
2006-06-14 23:56:00,103.29,103.305,103.287,103.292,209432639.0
2006-06-14 23:57:00,103.3,103.3,103.29,103.3,224811633.0
2006-06-14 23:58:00,103.3,103.3,103.292,103.292,33560677.0
2006-06-14 23:59:00,103.3,103.3,103.293,103.3,116321788.0
2006-06-15 00:00:00,103.298,103.303,103.245,103.295,84682411.0
2006-06-15 00:01:00,103.305,103.305,103.27,103.295,21674679.0
2006-06-15 00:02:00,103.29,103.305,103.29,103.293,67756955.0
2006-06-15 00:03:00,103.255,103.3,103.255,103.3,49968997.0
2006-06-15 00:04:00,103.3,103.3,103.287,103.295,178845236.0
2006-06-15 00:05:00,103.3,103.3,103.29,103.3,111038720.0
2006-06-15 00:06:00,103.303,103.305,103.292,103.292,48489389.0
2006-06-15 00:07:00,103.3,103.3,103.29,103.292,59361249.0
2006-06-15 00:08:00,103.295,103.305,103.295,103.305,17430633.0
2006-06-15 00:09:00,103.3,103.305,103.287,103.305,50029003.0
2006-06-15 00:10:00,103.285,103.3,103.285,103.287,80499965.0
2006-06-15 00:11:00,103.295,103.3,103.285,103.3,46014102.0
2006-06-15 00:12:00,103.297,103.305,103.288,103.288,20932036.0
2006-06-15 00:13:00,103.29,103.305,103.255,103.305,38900042.0
2006-06-15 00:14:00,103.295,103.305,103.29,103.3,78169195.0
2006-06-15 00:15:00,103.3,103.3,103.29,103.295,177712995.0
2006-06-15 00:16:00,103.295,103.3,103.29,103.292,49142067.0
2006-06-15 00:17:00,103.3,103.3,103.292,103.3,42615396.0
2006-06-15 00:18:00,103.3,103.3,103.29,103.295,66135163.0
2006-06-15 00:19:00,103.292,103.305,103.288,103.3,45316446.0
2006-06-15 00:20:00,103.3,103.3,103.293,103.293,34637059.0
2006-06-15 00:21:00,103.3,103.305,103.295,103.295,66101790.0
2006-06-15 00:22:00,103.3,103.3,103.287,103.287,84136837.0
2006-06-15 00:23:00,103.3,103.305,103.295,103.3,18609644.0
2006-06-15 00:24:00,103.288,103.305,103.287,103.287,75973793.0
2006-06-15 00:25:00,103.29,103.3,103.29,103.295,65040116.0
2006-06-15 00:26:00,103.295,103.305,103.29,103.295,39218236.0
2006-06-15 00:27:00,103.285,103.3,103.285,103.3,102949103.0
2006-06-15 00:28:00,103.295,103.3,103.285,103.295,90820222.0
2006-06-15 00:29:00,103.3,103.3,103.29,103.295,23063253.0
2006-06-15 00:30:00,103.288,103.295,103.245,103.245,52311905.0
2006-06-15 00:31:00,103.288,103.297,103.288,103.295,102692555.0
2006-06-15 00:32:00,103.29,103.3,103.29,103.3,145693826.0
2006-06-15 00:33:00,103.295,103.305,103.285,103.293,133261267.0
2006-06-15 00:34:00,103.3,103.3,103.29,103.3,89247483.0
2006-06-15 00:35:00,103.292,103.3,103.287,103.292,101222190.0
2006-06-15 00:36:00,103.3,103.3,103.29,103.3,171557525.0
2006-06-15 00:37:00,103.3,103.305,103.287,103.305,71247637.0
2006-06-15 00:38:00,103.295,103.3,103.288,103.3,45353984.0
2006-06-15 00:39:00,103.292,103.3,103.292,103.295,58850589.0
2006-06-15 00:40:00,103.295,103.305,103.29,103.295,117209371.0
2006-06-15 00:41:00,103.295,103.3,103.29,103.3,39876462.0
2006-06-15 00:42:00,103.295,103.3,103.29,103.29,152074718.0
2006-06-15 00:43:00,103.295,103.3,103.292,103.3,109556350.0
2006-06-15 00:44:00,103.3,103.305,103.287,103.305,102972496.0
2006-06-15 00:45:00,103.293,103.295,103.25,103.25,134508861.0
2006-06-15 00:46:00,103.3,103.3,103.29,103.3,52941981.0
2006-06-15 00:47:00,103.305,103.305,103.29,103.305,83385934.0
2006-06-15 00:48:00,103.295,103.3,103.287,103.287,203975415.0
2006-06-15 00:49:00,103.297,103.305,103.29,103.29,142617296.0
2006-06-15 00:50:00,103.3,103.3,103.292,103.298,35995242.0
2006-06-15 00:51:00,103.298,103.305,103.295,103.305,47161876.0
2006-06-15 00:52:00,103.29,103.305,103.287,103.293,40628392.0
2006-06-15 00:53:00,103.3,103.3,103.29,103.29,45907580.0
2006-06-15 00:54:00,103.293,103.3,103.287,103.295,181171956.0
2006-06-15 00:55:00,103.297,103.305,103.287,103.3,95983280.0
2006-06-15 00:56:00,103.29,103.3,103.287,103.29,115634849.0
2006-06-15 00:57:00,103.3,103.3,103.293,103.295,92845320.0
2006-06-15 00:58:00,103.295,103.3,103.287,103.295,151006534.0
2006-06-15 00:59:00,103.29,103.3,103.288,103.3,66639303.0
2006-06-15 01:00:00,103.3,103.305,103.255,103.255,33036554.0
2006-06-15 01:01:00,103.3,103.303,103.115,103.115,108961745.0
2006-06-15 01:02:00,103.107,103.135,103.107,103.135,50893755.0
2006-06-15 01:03:00,103.125,103.163,103.115,103.16,62829076.0
2006-06-15 01:04:00,103.17,103.174,103.143,103.155,37011623.0
2006-06-15 01:05:00,103.165,103.165,103.145,103.145,78218177.0
2006-06-15 01:06:00,103.14,103.155,103.13,103.135,106459466.0
2006-06-15 01:07:00,103.135,103.135,103.115,103.133,42625873.0
2006-06-15 01:08:00,103.14,103.16,103.125,103.16,67769465.0
2006-06-15 01:09:00,103.165,103.173,103.15,103.16,109053716.0
2006-06-15 01:10:00,103.17,103.175,103.115,103.165,23261587.0
2006-06-15 01:11:00,103.17,103.177,103.16,103.16,156599826.0
2006-06-15 01:12:00,103.17,103.174,103.14,103.14,74006795.0
2006-06-15 01:13:00,103.15,103.16,103.103,103.155,14713303.0
2006-06-15 01:14:00,103.15,103.154,103.14,103.15,66876127.0
2006-06-15 01:15:00,103.145,103.15,103.138,103.145,29410500.0
2006-06-15 01:16:00,103.15,103.15,103.14,103.145,50996427.0
2006-06-15 01:17:00,103.15,103.155,103.131,103.155,89386004.0
2006-06-15 01:18:00,103.15,103.15,103.14,103.145,76418625.0
2006-06-15 01:19:00,103.145,103.155,103.145,103.155,100153519.0
2006-06-15 01:20:00,103.16,103.22,103.16,103.22,125711498.0
2006-06-15 01:21:00,103.22,103.243,103.21,103.225,72918579.0
2006-06-15 01:22:00,103.225,103.245,103.225,103.245,125482678.0
2006-06-15 01:23:00,103.245,103.257,103.245,103.255,56865119.0
2006-06-15 01:24:00,103.257,103.27,103.255,103.255,19832118.0
2006-06-15 01:25:00,103.25,103.25,103.235,103.235,45233534.0
2006-06-15 01:26:00,103.255,103.255,103.23,103.25,53453202.0
2006-06-15 01:27:00,103.25,103.258,103.25,103.25,55509050.0
2006-06-15 01:28:00,103.265,103.272,103.245,103.245,278386372.0
2006-06-15 01:29:00,103.25,103.252,103.23,103.25,49332428.0
2006-06-15 01:30:00,103.242,103.248,103.23,103.23,178927416.0
2006-06-15 01:31:00,103.24,103.24,103.2,103.2,51638363.0
2006-06-15 01:32:00,103.193,103.2,103.19,103.195,18470114.0
2006-06-15 01:33:00,103.205,103.223,103.2,103.2,23130698.0
2006-06-15 01:34:00,103.193,103.217,103.18,103.207,215706890.0
2006-06-15 01:35:00,103.197,103.217,103.197,103.213,171486014.0
2006-06-15 01:36:00,103.21,103.226,103.195,103.195,67800964.0
2006-06-15 01:37:00,103.21,103.214,103.205,103.205,86386447.0
2006-06-15 01:38:00,103.195,103.198,103.185,103.197,69114042.0
2006-06-15 01:39:00,103.195,103.235,103.195,103.2,113903982.0
2006-06-15 01:40:00,103.195,103.195,103.172,103.19,105231979.0
2006-06-15 01:41:00,103.183,103.19,103.18,103.185,107356154.0
2006-06-15 01:42:00,103.19,103.19,103.175,103.18,25696329.0
2006-06-15 01:43:00,103.175,103.185,103.168,103.168,39716009.0
2006-06-15 01:44:00,103.175,103.183,103.168,103.18,30007894.0
2006-06-15 01:45:00,103.18,103.18,103.16,103.165,64378720.0
2006-06-15 01:46:00,103.16,103.185,103.16,103.17,39532322.0
2006-06-15 01:47:00,103.17,103.2,103.17,103.2,114159056.0
2006-06-15 01:48:00,103.16,103.189,103.127,103.18,44230811.0
2006-06-15 01:49:00,103.18,103.192,103.18,103.185,49496351.0
2006-06-15 01:50:00,103.185,103.2,103.183,103.2,94811406.0
2006-06-15 01:51:00,103.2,103.2,103.162,103.187,50503223.0
2006-06-15 01:52:00,103.2,103.205,103.148,103.205,43154306.0
2006-06-15 01:53:00,103.19,103.22,103.19,103.195,162658387.0
2006-06-15 01:54:00,103.205,103.21,103.195,103.2,13842263.0
2006-06-15 01:55:00,103.21,103.21,103.175,103.18,91279482.0
2006-06-15 01:56:00,103.19,103.19,103.145,103.145,122589215.0
2006-06-15 01:57:00,103.145,103.181,103.145,103.15,131673168.0
2006-06-15 01:58:00,103.138,103.138,103.115,103.13,69674407.0
2006-06-15 01:59:00,103.125,103.144,103.125,103.143,27633866.0
2006-06-15 02:00:00,103.143,103.171,103.143,103.165,26842026.0
2006-06-15 02:01:00,103.17,103.17,103.148,103.148,65823719.0
2006-06-15 02:02:00,103.16,103.18,103.16,103.175,124102894.0
2006-06-15 02:03:00,103.175,103.203,103.175,103.19,111678247.0
2006-06-15 02:04:00,103.18,103.18,103.164,103.18,85603938.0
2006-06-15 02:05:00,103.17,103.182,103.165,103.165,15216294.0
2006-06-15 02:06:00,103.155,103.179,103.155,103.17,153654251.0
2006-06-15 02:07:00,103.185,103.2,103.134,103.16,47406684.0
2006-06-15 02:08:00,103.147,103.19,103.137,103.18,46849000.0
2006-06-15 02:09:00,103.18,103.19,103.155,103.175,103675678.0
2006-06-15 02:10:00,103.175,103.176,103.149,103.15,46956029.0
2006-06-15 02:11:00,103.15,103.162,103.11,103.16,40456242.0
2006-06-15 02:12:00,103.17,103.19,103.145,103.19,113568501.0
2006-06-15 02:13:00,103.19,103.19,103.163,103.17,39195242.0
2006-06-15 02:14:00,103.175,103.205,103.175,103.2,61225600.0
2006-06-15 02:15:00,103.2,103.21,103.194,103.195,31461410.0
2006-06-15 02:16:00,103.188,103.205,103.188,103.205,38064029.0
2006-06-15 02:17:00,103.21,103.245,103.21,103.23,25234536.0
2006-06-15 02:18:00,103.225,103.243,103.22,103.243,117560399.0
2006-06-15 02:19:00,103.25,103.27,103.225,103.225,113604641.0
2006-06-15 02:20:00,103.23,103.233,103.205,103.225,115638563.0
2006-06-15 02:21:00,103.227,103.25,103.227,103.235,66201191.0
2006-06-15 02:22:00,103.245,103.245,103.185,103.21,80069000.0
2006-06-15 02:23:00,103.195,103.22,103.19,103.19,68513505.0
2006-06-15 02:24:00,103.193,103.227,103.193,103.227,169553116.0
2006-06-15 02:25:00,103.237,103.237,103.22,103.223,215814796.0
2006-06-15 02:26:00,103.23,103.23,103.214,103.225,24286748.0
2006-06-15 02:27:00,103.215,103.217,103.2,103.213,19720386.0
2006-06-15 02:28:00,103.22,103.235,103.22,103.22,50246534.0
2006-06-15 02:29:00,103.21,103.231,103.21,103.212,188463679.0
2006-06-15 02:30:00,103.22,103.232,103.22,103.22,52694326.0
2006-06-15 02:31:00,103.215,103.235,103.215,103.225,266474936.0
2006-06-15 02:32:00,103.22,103.25,103.22,103.25,60349043.0
2006-06-15 02:33:00,103.25,103.259,103.242,103.255,53802919.0
2006-06-15 02:34:00,103.235,103.262,103.235,103.25,47800416.0
2006-06-15 02:35:00,103.255,103.255,103.235,103.247,19163318.0
2006-06-15 02:36:00,103.245,103.26,103.242,103.245,62903893.0
2006-06-15 02:37:00,103.245,103.245,103.23,103.235,115238019.0
2006-06-15 02:38:00,103.235,103.25,103.226,103.25,80077508.0
2006-06-15 02:39:00,103.25,103.28,103.25,103.27,129947797.0
2006-06-15 02:40:00,103.265,103.267,103.255,103.255,101380219.0
2006-06-15 02:41:00,103.255,103.27,103.243,103.26,70908997.0
2006-06-15 02:42:00,103.265,103.275,103.245,103.25,86799384.0
2006-06-15 02:43:00,103.245,103.25,103.235,103.25,52223685.0
2006-06-15 02:44:00,103.245,103.263,103.245,103.255,31624194.0
2006-06-15 02:45:00,103.26,103.295,103.26,103.28,72345443.0
2006-06-15 02:46:00,103.285,103.285,103.218,103.25,14024690.0
2006-06-15 02:47:00,103.24,103.27,103.23,103.27,69204035.0
2006-06-15 02:48:00,103.27,103.27,103.24,103.24,159730541.0
2006-06-15 02:49:00,103.255,103.26,103.195,103.26,25131358.0
2006-06-15 02:50:00,103.25,103.255,103.245,103.255,104567759.0
2006-06-15 02:51:00,103.25,103.265,103.245,103.26,71934473.0
2006-06-15 02:52:00,103.253,103.266,103.253,103.265,41700131.0
2006-06-15 02:53:00,103.265,103.265,103.24,103.24,109706786.0
2006-06-15 02:54:00,103.245,103.255,103.225,103.225,75369221.0
2006-06-15 02:55:00,103.225,103.241,103.211,103.24,34545102.0
2006-06-15 02:56:00,103.23,103.24,103.225,103.235,67369800.0
2006-06-15 02:57:00,103.245,103.257,103.237,103.237,49964418.0
2006-06-15 02:58:00,103.245,103.255,103.24,103.25,111196799.0
2006-06-15 02:59:00,103.205,103.267,103.205,103.26,35653520.0
2006-06-15 03:00:00,103.26,103.26,103.238,103.24,72441901.0
2006-06-15 03:01:00,103.245,103.245,103.225,103.225,143555982.0
2006-06-15 03:02:00,103.225,103.225,103.2,103.21,89966398.0
2006-06-15 03:03:00,103.2,103.24,103.2,103.23,125676389.0
2006-06-15 03:04:00,103.24,103.248,103.225,103.247,90661455.0
2006-06-15 03:05:00,103.245,103.245,103.207,103.233,176787625.0
2006-06-15 03:06:00,103.23,103.238,103.23,103.23,49970154.0
2006-06-15 03:07:00,103.223,103.227,103.21,103.22,37083235.0
2006-06-15 03:08:00,103.235,103.235,103.217,103.218,51809160.0
2006-06-15 03:09:00,103.218,103.23,103.216,103.23,36355159.0
2006-06-15 03:10:00,103.22,103.235,103.217,103.217,135722589.0
2006-06-15 03:11:00,103.207,103.222,103.185,103.185,219351984.0
2006-06-15 03:12:00,103.195,103.195,103.16,103.185,76102887.0
2006-06-15 03:13:00,103.18,103.2,103.18,103.18,54523151.0
2006-06-15 03:14:00,103.13,103.181,103.13,103.173,147990824.0
2006-06-15 03:15:00,103.185,103.185,103.159,103.18,105073974.0
2006-06-15 03:16:00,103.18,103.19,103.165,103.165,108525360.0
2006-06-15 03:17:00,103.16,103.174,103.135,103.165,156568228.0
2006-06-15 03:18:00,103.17,103.18,103.16,103.16,43372268.0
2006-06-15 03:19:00,103.155,103.177,103.135,103.135,115443093.0
2006-06-15 03:20:00,103.135,103.145,103.13,103.132,58112560.0
2006-06-15 03:21:00,103.14,103.14,103.115,103.115,47846804.0
2006-06-15 03:22:00,103.125,103.13,103.097,103.13,66264542.0
2006-06-15 03:23:00,103.13,103.13,103.113,103.13,170449600.0
2006-06-15 03:24:00,103.122,103.142,103.113,103.132,101843432.0
2006-06-15 03:25:00,103.14,103.14,103.122,103.14,84723263.0
2006-06-15 03:26:00,103.133,103.133,103.115,103.115,133742744.0
2006-06-15 03:27:00,103.12,103.135,103.11,103.12,138531738.0
2006-06-15 03:28:00,103.135,103.135,103.105,103.108,107576528.0
2006-06-15 03:29:00,103.065,103.12,103.065,103.098,56608487.0
2006-06-15 03:30:00,103.105,103.12,103.103,103.12,24175317.0
2006-06-15 03:31:00,103.115,103.125,103.11,103.125,91645024.0
2006-06-15 03:32:00,103.13,103.145,103.125,103.125,98299537.0
2006-06-15 03:33:00,103.135,103.16,103.135,103.135,40733522.0
2006-06-15 03:34:00,103.135,103.138,103.12,103.12,62816416.0
2006-06-15 03:35:00,103.117,103.141,103.117,103.118,82508464.0
2006-06-15 03:36:00,103.13,103.148,103.13,103.14,20327299.0
2006-06-15 03:37:00,103.117,103.15,103.115,103.15,81064491.0
2006-06-15 03:38:00,103.145,103.155,103.135,103.15,65996196.0
2006-06-15 03:39:00,103.143,103.145,103.14,103.14,38353516.0
2006-06-15 03:40:00,103.14,103.155,103.125,103.132,41975219.0
2006-06-15 03:41:00,103.135,103.15,103.133,103.15,69917708.0
2006-06-15 03:42:00,103.15,103.15,103.095,103.12,40679071.0
2006-06-15 03:43:00,103.112,103.117,103.095,103.095,48263669.0
2006-06-15 03:44:00,103.095,103.101,103.073,103.09,164930854.0
2006-06-15 03:45:00,103.09,103.104,103.088,103.095,80786687.0
2006-06-15 03:46:00,103.105,103.107,103.065,103.09,42761397.0
2006-06-15 03:47:00,103.088,103.11,103.063,103.097,20596317.0
2006-06-15 03:48:00,103.1,103.105,103.07,103.085,45922256.0
2006-06-15 03:49:00,103.077,103.097,103.077,103.095,85720334.0
2006-06-15 03:50:00,103.115,103.12,103.104,103.11,54126369.0
2006-06-15 03:51:00,103.115,103.12,103.105,103.105,16638633.0
2006-06-15 03:52:00,103.102,103.12,103.09,103.11,55774920.0
2006-06-15 03:53:00,103.102,103.123,103.093,103.123,49824690.0
2006-06-15 03:54:00,103.12,103.12,103.105,103.11,114296159.0
2006-06-15 03:55:00,103.105,103.12,103.1,103.12,168849343.0
2006-06-15 03:56:00,103.11,103.115,103.045,103.045,51477279.0
2006-06-15 03:57:00,103.083,103.107,103.083,103.09,66650555.0
2006-06-15 03:58:00,103.095,103.115,103.061,103.115,22502782.0
2006-06-15 03:59:00,103.095,103.111,103.047,103.098,93613102.0
2006-06-15 04:00:00,103.1,103.1,103.088,103.09,107685416.0
2006-06-15 04:01:00,103.082,103.095,103.07,103.09,32038833.0
2006-06-15 04:02:00,103.09,103.09,103.08,103.09,211826662.0
2006-06-15 04:03:00,103.082,103.097,103.04,103.04,217682819.0
2006-06-15 04:04:00,103.048,103.095,103.048,103.085,86674903.0
2006-06-15 04:05:00,103.09,103.09,103.071,103.08,44579786.0
2006-06-15 04:06:00,103.077,103.12,103.077,103.12,91562748.0
2006-06-15 04:07:00,103.115,103.128,103.081,103.12,29724934.0
2006-06-15 04:08:00,103.13,103.13,103.108,103.11,76725495.0
2006-06-15 04:09:00,103.112,103.12,103.112,103.113,187724595.0
2006-06-15 04:10:00,103.115,103.13,103.073,103.13,68477106.0
2006-06-15 04:11:00,103.13,103.148,103.125,103.13,43368575.0
2006-06-15 04:12:00,103.133,103.14,103.123,103.14,16705423.0
2006-06-15 04:13:00,103.135,103.14,103.13,103.135,55832872.0
2006-06-15 04:14:00,103.135,103.135,103.12,103.12,91835719.0
2006-06-15 04:15:00,103.125,103.13,103.12,103.13,62415532.0
2006-06-15 04:16:00,103.13,103.14,103.123,103.125,57093288.0
2006-06-15 04:17:00,103.12,103.13,103.12,103.125,14841100.0
2006-06-15 04:18:00,103.127,103.14,103.118,103.14,145992264.0
2006-06-15 04:19:00,103.135,103.15,103.135,103.15,78588584.0
2006-06-15 04:20:00,103.15,103.155,103.14,103.145,105278112.0
2006-06-15 04:21:00,103.145,103.148,103.134,103.14,55687156.0
2006-06-15 04:22:00,103.14,103.14,103.122,103.125,79784488.0
2006-06-15 04:23:00,103.117,103.14,103.108,103.108,77227781.0
2006-06-15 04:24:00,103.107,103.135,103.102,103.12,80166727.0
2006-06-15 04:25:00,103.125,103.13,103.11,103.13,94860504.0
2006-06-15 04:26:00,103.125,103.143,103.122,103.122,28196241.0
2006-06-15 04:27:00,103.125,103.13,103.11,103.13,107219902.0
2006-06-15 04:28:00,103.12,103.15,103.12,103.15,93340579.0
2006-06-15 04:29:00,103.143,103.167,103.143,103.155,42602788.0
2006-06-15 04:30:00,103.155,103.16,103.135,103.16,59856630.0
2006-06-15 04:31:00,103.165,103.17,103.113,103.16,131110680.0
2006-06-15 04:32:00,103.155,103.155,103.11,103.11,58431250.0
2006-06-15 04:33:00,103.12,103.12,103.095,103.1,99790522.0
2006-06-15 04:34:00,103.1,103.1,103.065,103.1,75440685.0
2006-06-15 04:35:00,103.1,103.108,103.09,103.09,115571282.0
2006-06-15 04:36:00,103.092,103.105,103.092,103.1,69498259.0
2006-06-15 04:37:00,103.1,103.107,103.097,103.097,194164269.0
2006-06-15 04:38:00,103.11,103.11,103.08,103.095,30661596.0
2006-06-15 04:39:00,103.1,103.105,103.092,103.095,73634069.0
2006-06-15 04:40:00,103.093,103.103,103.078,103.098,48437649.0
2006-06-15 04:41:00,103.1,103.122,103.08,103.122,85095009.0
2006-06-15 04:42:00,103.123,103.132,103.09,103.128,44752761.0
2006-06-15 04:43:00,103.13,103.13,103.09,103.105,144923177.0
2006-06-15 04:44:00,103.105,103.145,103.09,103.125,83416400.0
2006-06-15 04:45:00,103.125,103.148,103.125,103.125,53133449.0
2006-06-15 04:46:00,103.117,103.13,103.117,103.123,62911369.0
2006-06-15 04:47:00,103.125,103.125,103.115,103.115,29034151.0
2006-06-15 04:48:00,103.12,103.133,103.12,103.123,51987142.0
2006-06-15 04:49:00,103.115,103.13,103.115,103.125,22501285.0
2006-06-15 04:50:00,103.122,103.126,103.109,103.11,27293584.0
2006-06-15 04:51:00,103.108,103.16,103.108,103.145,98350188.0
2006-06-15 04:52:00,103.145,103.161,103.145,103.15,17563659.0
2006-06-15 04:53:00,103.145,103.162,103.145,103.158,102013294.0
2006-06-15 04:54:00,103.155,103.155,103.145,103.145,66562595.0
2006-06-15 04:55:00,103.15,103.15,103.11,103.11,24348031.0
2006-06-15 04:56:00,103.11,103.13,103.097,103.097,160607690.0
2006-06-15 04:57:00,103.105,103.112,103.102,103.112,26494068.0
2006-06-15 04:58:00,103.12,103.12,103.105,103.105,91374896.0
2006-06-15 04:59:00,103.102,103.11,103.095,103.11,162404031.0
2006-06-15 05:00:00,103.12,103.12,103.105,103.115,69398321.0
2006-06-15 05:01:00,103.12,103.12,103.108,103.12,115922348.0
2006-06-15 05:02:00,103.12,103.12,103.085,103.085,51763639.0
2006-06-15 05:03:00,103.09,103.11,103.09,103.11,26380854.0
2006-06-15 05:04:00,103.105,103.12,103.09,103.12,56698619.0
2006-06-15 05:05:00,103.12,103.12,103.1,103.12,184248794.0
2006-06-15 05:06:00,103.113,103.13,103.09,103.09,168446799.0
2006-06-15 05:07:00,103.105,103.123,103.095,103.095,102487677.0
2006-06-15 05:08:00,103.09,103.125,103.09,103.125,25867618.0
2006-06-15 05:09:00,103.125,103.125,103.09,103.1,93284462.0
2006-06-15 05:10:00,103.095,103.108,103.09,103.09,115335649.0
2006-06-15 05:11:00,103.1,103.11,103.098,103.1,29604802.0
2006-06-15 05:12:00,103.095,103.1,103.045,103.095,23264749.0
2006-06-15 05:13:00,103.1,103.1,103.078,103.095,84473382.0
2006-06-15 05:14:00,103.09,103.1,103.045,103.045,62935090.0
2006-06-15 05:15:00,103.1,103.113,103.1,103.107,161117943.0
2006-06-15 05:16:00,103.105,103.12,103.09,103.107,57672424.0
2006-06-15 05:17:00,103.105,103.105,103.09,103.09,69784975.0
2006-06-15 05:18:00,103.095,103.106,103.095,103.1,221270953.0
2006-06-15 05:19:00,103.105,103.108,103.095,103.1,138996347.0
2006-06-15 05:20:00,103.11,103.115,103.083,103.1,15626212.0
2006-06-15 05:21:00,103.1,103.11,103.092,103.092,48222923.0
2006-06-15 05:22:00,103.097,103.11,103.09,103.11,81967062.0
2006-06-15 05:23:00,103.11,103.11,103.085,103.085,170526017.0
2006-06-15 05:24:00,103.083,103.1,103.075,103.1,87416900.0
2006-06-15 05:25:00,103.08,103.108,103.08,103.088,138143874.0
2006-06-15 05:26:00,103.08,103.105,103.08,103.093,77627745.0
2006-06-15 05:27:00,103.1,103.11,103.082,103.095,83438567.0
2006-06-15 05:28:00,103.095,103.1,103.08,103.08,227697980.0
2006-06-15 05:29:00,103.083,103.13,103.083,103.13,87188602.0
2006-06-15 05:30:00,103.125,103.13,103.078,103.12,150229513.0
2006-06-15 05:31:00,103.11,103.141,103.11,103.133,196554727.0
2006-06-15 05:32:00,103.14,103.14,103.122,103.123,108651369.0
2006-06-15 05:33:00,103.125,103.132,103.12,103.125,154015940.0
2006-06-15 05:34:00,103.125,103.125,103.11,103.12,24913880.0
2006-06-15 05:35:00,103.12,103.12,103.107,103.107,67739853.0
2006-06-15 05:36:00,103.115,103.125,103.112,103.12,76597301.0
2006-06-15 05:37:00,103.125,103.125,103.1,103.115,91578108.0
2006-06-15 05:38:00,103.11,103.11,103.103,103.11,69199874.0
2006-06-15 05:39:00,103.105,103.12,103.1,103.102,97150714.0
2006-06-15 05:40:00,103.11,103.11,103.102,103.11,143522908.0
2006-06-15 05:41:00,103.11,103.123,103.11,103.115,104777606.0
2006-06-15 05:42:00,103.115,103.128,103.103,103.103,84746336.0
2006-06-15 05:43:00,103.105,103.12,103.083,103.105,110809949.0
2006-06-15 05:44:00,103.105,103.119,103.105,103.115,52317339.0
2006-06-15 05:45:00,103.115,103.13,103.105,103.105,40534605.0
2006-06-15 05:46:00,103.11,103.114,103.105,103.105,175505775.0
2006-06-15 05:47:00,103.115,103.12,103.112,103.12,53142229.0
2006-06-15 05:48:00,103.09,103.13,103.09,103.13,25630613.0
2006-06-15 05:49:00,103.125,103.15,103.125,103.135,71020093.0
2006-06-15 05:50:00,103.135,103.15,103.112,103.13,33171352.0
2006-06-15 05:51:00,103.125,103.146,103.125,103.127,64047411.0
2006-06-15 05:52:00,103.14,103.14,103.115,103.125,41320418.0
2006-06-15 05:53:00,103.125,103.137,103.123,103.133,80363221.0
2006-06-15 05:54:00,103.135,103.165,103.135,103.165,139576081.0
2006-06-15 05:55:00,103.155,103.155,103.12,103.123,38244269.0
2006-06-15 05:56:00,103.13,103.13,103.12,103.12,129815982.0
2006-06-15 05:57:00,103.135,103.135,103.11,103.11,35714437.0
2006-06-15 05:58:00,103.113,103.139,103.113,103.115,47870916.0
2006-06-15 05:59:00,103.113,103.115,103.1,103.103,130881589.0
2006-06-15 06:00:00,103.11,103.118,103.1,103.1,9415558.0
2006-06-15 06:01:00,103.115,103.115,103.097,103.11,72773949.0
2006-06-15 06:02:00,103.105,103.107,103.092,103.1,24638558.0
2006-06-15 06:03:00,103.1,103.13,103.1,103.13,82353715.0
2006-06-15 06:04:00,103.13,103.135,103.12,103.12,42936634.0
2006-06-15 06:05:00,103.117,103.12,103.101,103.103,56980661.0
2006-06-15 06:06:00,103.115,103.115,103.083,103.088,90396008.0
2006-06-15 06:07:00,103.08,103.098,103.08,103.085,105187189.0
2006-06-15 06:08:00,103.085,103.095,103.045,103.095,72026034.0
2006-06-15 06:09:00,103.095,103.11,103.09,103.11,40380014.0
2006-06-15 06:10:00,103.11,103.127,103.1,103.1,177615466.0
2006-06-15 06:11:00,103.1,103.12,103.1,103.1,18829004.0
2006-06-15 06:12:00,103.11,103.14,103.11,103.115,98548500.0
2006-06-15 06:13:00,103.065,103.146,103.065,103.1,101690686.0
2006-06-15 06:14:00,103.103,103.12,103.09,103.11,52395269.0
2006-06-15 06:15:00,103.11,103.112,103.09,103.105,85747752.0
2006-06-15 06:16:00,103.11,103.11,103.085,103.085,74440167.0
2006-06-15 06:17:00,103.1,103.105,103.09,103.105,104287292.0
2006-06-15 06:18:00,103.097,103.111,103.096,103.11,57606780.0
2006-06-15 06:19:00,103.11,103.12,103.095,103.12,28132798.0
2006-06-15 06:20:00,103.115,103.122,103.1,103.105,133942625.0
2006-06-15 06:21:00,103.105,103.117,103.099,103.1,103884136.0
2006-06-15 06:22:00,103.09,103.125,103.09,103.108,48160187.0
2006-06-15 06:23:00,103.12,103.12,103.1,103.11,48339712.0
2006-06-15 06:24:00,103.115,103.132,103.115,103.13,22245310.0
2006-06-15 06:25:00,103.145,103.145,103.13,103.14,50884541.0
2006-06-15 06:26:00,103.13,103.142,103.123,103.14,355765881.0
2006-06-15 06:27:00,103.145,103.145,103.125,103.135,77729098.0
2006-06-15 06:28:00,103.13,103.141,103.117,103.117,152804585.0
2006-06-15 06:29:00,103.122,103.13,103.12,103.12,85830280.0
2006-06-15 06:30:00,103.123,103.133,103.11,103.133,115582404.0
2006-06-15 06:31:00,103.137,103.147,103.122,103.125,107244980.0
2006-06-15 06:32:00,103.123,103.14,103.12,103.13,37604398.0
2006-06-15 06:33:00,103.12,103.175,103.12,103.16,15048478.0
2006-06-15 06:34:00,103.17,103.171,103.143,103.16,59583949.0
2006-06-15 06:35:00,103.16,103.18,103.138,103.18,212884935.0
2006-06-15 06:36:00,103.17,103.195,103.168,103.195,16209711.0
2006-06-15 06:37:00,103.195,103.195,103.165,103.165,78380560.0
2006-06-15 06:38:00,103.16,103.185,103.158,103.185,46595343.0
2006-06-15 06:39:00,103.18,103.18,103.171,103.175,93332754.0
2006-06-15 06:40:00,103.17,103.177,103.165,103.17,22774638.0
2006-06-15 06:41:00,103.165,103.175,103.16,103.16,104885353.0
2006-06-15 06:42:00,103.158,103.173,103.158,103.165,90830593.0
2006-06-15 06:43:00,103.157,103.17,103.157,103.157,96602147.0
2006-06-15 06:44:00,103.16,103.17,103.125,103.17,70165422.0
2006-06-15 06:45:00,103.167,103.167,103.153,103.153,122456157.0
2006-06-15 06:46:00,103.165,103.165,103.143,103.16,27630581.0
2006-06-15 06:47:00,103.16,103.18,103.159,103.18,141966974.0
2006-06-15 06:48:00,103.175,103.185,103.16,103.173,51344353.0
2006-06-15 06:49:00,103.17,103.2,103.17,103.185,39344831.0
2006-06-15 06:50:00,103.2,103.205,103.185,103.205,138983302.0
2006-06-15 06:51:00,103.205,103.205,103.177,103.205,58313806.0
2006-06-15 06:52:00,103.19,103.21,103.19,103.195,77160043.0
2006-06-15 06:53:00,103.192,103.196,103.143,103.152,95866764.0
2006-06-15 06:54:00,103.157,103.157,103.095,103.155,80865613.0
2006-06-15 06:55:00,103.16,103.16,103.137,103.137,49392774.0
2006-06-15 06:56:00,103.145,103.165,103.138,103.165,9647791.0
2006-06-15 06:57:00,103.155,103.166,103.152,103.165,73487335.0
2006-06-15 06:58:00,103.162,103.175,103.121,103.17,24487101.0
2006-06-15 06:59:00,103.17,103.17,103.125,103.148,52298188.0
2006-06-15 07:00:00,103.145,103.147,103.129,103.135,23950887.0
2006-06-15 07:01:00,103.13,103.145,103.125,103.13,140464537.0
2006-06-15 07:02:00,103.13,103.15,103.13,103.145,30282596.0
2006-06-15 07:03:00,103.14,103.145,103.13,103.13,58390984.0
2006-06-15 07:04:00,103.13,103.13,103.115,103.12,55042852.0
2006-06-15 07:05:00,103.117,103.13,103.117,103.13,155469369.0
2006-06-15 07:06:00,103.13,103.13,103.118,103.13,55152953.0
2006-06-15 07:07:00,103.13,103.13,103.123,103.123,164056693.0
2006-06-15 07:08:00,103.125,103.133,103.125,103.13,92867311.0
2006-06-15 07:09:00,103.135,103.144,103.133,103.133,63492782.0
2006-06-15 07:10:00,103.14,103.155,103.138,103.155,62675994.0
2006-06-15 07:11:00,103.15,103.154,103.137,103.147,135765925.0
2006-06-15 07:12:00,103.145,103.145,103.133,103.133,100481498.0
2006-06-15 07:13:00,103.132,103.145,103.132,103.145,30980118.0
2006-06-15 07:14:00,103.14,103.163,103.14,103.163,102122925.0
2006-06-15 07:15:00,103.175,103.175,103.148,103.17,77063247.0
2006-06-15 07:16:00,103.17,103.17,103.149,103.15,26167987.0
2006-06-15 07:17:00,103.14,103.145,103.125,103.125,68470874.0
2006-06-15 07:18:00,103.123,103.145,103.119,103.145,35198379.0
2006-06-15 07:19:00,103.14,103.155,103.12,103.14,17727318.0
2006-06-15 07:20:00,103.14,103.147,103.12,103.125,88443367.0
2006-06-15 07:21:00,103.125,103.131,103.085,103.125,11281617.0
2006-06-15 07:22:00,103.115,103.13,103.115,103.13,62402672.0
2006-06-15 07:23:00,103.12,103.14,103.118,103.13,82963278.0
2006-06-15 07:24:00,103.125,103.138,103.125,103.13,47916615.0
2006-06-15 07:25:00,103.125,103.142,103.125,103.14,84526609.0
2006-06-15 07:26:00,103.13,103.145,103.13,103.135,49494334.0
2006-06-15 07:27:00,103.13,103.148,103.128,103.13,189044309.0
2006-06-15 07:28:00,103.125,103.13,103.123,103.125,118012782.0
2006-06-15 07:29:00,103.125,103.14,103.125,103.14,18767803.0
2006-06-15 07:30:00,103.132,103.15,103.126,103.14,61452746.0
2006-06-15 07:31:00,103.14,103.145,103.125,103.145,71195446.0
2006-06-15 07:32:00,103.095,103.14,103.095,103.133,59657379.0
2006-06-15 07:33:00,103.127,103.14,103.127,103.13,77752783.0
2006-06-15 07:34:00,103.14,103.15,103.133,103.133,40437258.0
2006-06-15 07:35:00,103.135,103.145,103.135,103.14,34257990.0
2006-06-15 07:36:00,103.14,103.14,103.125,103.13,27762230.0
2006-06-15 07:37:00,103.125,103.15,103.12,103.12,17072788.0
2006-06-15 07:38:00,103.13,103.14,103.115,103.14,93419721.0
2006-06-15 07:39:00,103.145,103.149,103.14,103.14,73838097.0
2006-06-15 07:40:00,103.123,103.137,103.11,103.122,101948779.0
2006-06-15 07:41:00,103.122,103.122,103.095,103.11,167056541.0
2006-06-15 07:42:00,103.102,103.11,103.1,103.11,155861062.0
2006-06-15 07:43:00,103.105,103.125,103.099,103.125,80672444.0
2006-06-15 07:44:00,103.115,103.12,103.1,103.12,74564036.0
2006-06-15 07:45:00,103.115,103.118,103.11,103.118,23342632.0
2006-06-15 07:46:00,103.108,103.118,103.095,103.102,114764560.0
2006-06-15 07:47:00,103.11,103.12,103.099,103.12,11911421.0
2006-06-15 07:48:00,103.11,103.145,103.11,103.145,71568820.0
2006-06-15 07:49:00,103.145,103.15,103.134,103.15,106163881.0
2006-06-15 07:50:00,103.137,103.18,103.133,103.17,169616045.0
2006-06-15 07:51:00,103.165,103.177,103.165,103.175,51309365.0
2006-06-15 07:52:00,103.175,103.19,103.163,103.19,40556456.0
2006-06-15 07:53:00,103.185,103.198,103.177,103.177,70400047.0
2006-06-15 07:54:00,103.188,103.232,103.175,103.21,86924762.0
2006-06-15 07:55:00,103.21,103.212,103.19,103.2,64454367.0
2006-06-15 07:56:00,103.195,103.207,103.155,103.205,110396697.0
2006-06-15 07:57:00,103.21,103.21,103.203,103.205,84816139.0
2006-06-15 07:58:00,103.205,103.22,103.2,103.2,63665785.0
2006-06-15 07:59:00,103.21,103.213,103.175,103.193,36889920.0
2006-06-15 08:00:00,103.195,103.215,103.185,103.215,138998894.0
2006-06-15 08:01:00,103.212,103.23,103.207,103.23,15289166.0
2006-06-15 08:02:00,103.22,103.242,103.22,103.24,38438101.0
2006-06-15 08:03:00,103.233,103.24,103.18,103.218,29107257.0
2006-06-15 08:04:00,103.22,103.223,103.195,103.203,61225460.0
2006-06-15 08:05:00,103.2,103.215,103.193,103.2,47913577.0
2006-06-15 08:06:00,103.203,103.221,103.196,103.22,66525397.0
2006-06-15 08:07:00,103.21,103.22,103.205,103.207,146399252.0
2006-06-15 08:08:00,103.207,103.23,103.207,103.23,78996188.0
2006-06-15 08:09:00,103.222,103.225,103.219,103.22,265584643.0
2006-06-15 08:10:00,103.218,103.218,103.19,103.205,30236927.0
2006-06-15 08:11:00,103.19,103.24,103.179,103.22,124115348.0
2006-06-15 08:12:00,103.23,103.231,103.216,103.225,74307046.0
2006-06-15 08:13:00,103.235,103.245,103.22,103.245,119133673.0
2006-06-15 08:14:00,103.242,103.256,103.225,103.225,22873327.0
2006-06-15 08:15:00,103.203,103.212,103.195,103.207,52522493.0
2006-06-15 08:16:00,103.215,103.26,103.19,103.233,101808028.0
2006-06-15 08:17:00,103.242,103.242,103.197,103.225,164298458.0
2006-06-15 08:18:00,103.24,103.255,103.24,103.255,63474900.0
2006-06-15 08:19:00,103.255,103.268,103.238,103.238,126949518.0
2006-06-15 08:20:00,103.237,103.265,103.217,103.265,19483348.0
2006-06-15 08:21:00,103.252,103.26,103.22,103.22,144191585.0
2006-06-15 08:22:00,103.235,103.275,103.235,103.275,72618360.0
2006-06-15 08:23:00,103.273,103.273,103.25,103.255,201222726.0
2006-06-15 08:24:00,103.263,103.29,103.25,103.273,38979586.0
2006-06-15 08:25:00,103.28,103.28,103.234,103.255,95175769.0
2006-06-15 08:26:00,103.255,103.28,103.255,103.255,49538794.0
2006-06-15 08:27:00,103.242,103.26,103.242,103.26,60510784.0
2006-06-15 08:28:00,103.267,103.27,103.242,103.26,63939888.0
2006-06-15 08:29:00,103.26,103.275,103.23,103.255,96477074.0
2006-06-15 08:30:00,103.26,103.3,103.237,103.285,132061152.0
2006-06-15 08:31:00,103.28,103.3,103.257,103.275,317538715.0
2006-06-15 08:32:00,103.28,103.297,103.28,103.29,45238463.0
2006-06-15 08:33:00,103.29,103.299,103.283,103.285,35484625.0
2006-06-15 08:34:00,103.29,103.29,103.27,103.27,60620559.0
2006-06-15 08:35:00,103.27,103.308,103.27,103.3,66277783.0
2006-06-15 08:36:00,103.305,103.305,103.294,103.3,30473790.0
2006-06-15 08:37:00,103.302,103.31,103.294,103.31,68458784.0
2006-06-15 08:38:00,103.305,103.318,103.305,103.307,55125060.0
2006-06-15 08:39:00,103.305,103.32,103.297,103.297,14811223.0
2006-06-15 08:40:00,103.31,103.311,103.285,103.29,187253805.0
2006-06-15 08:41:00,103.28,103.293,103.25,103.265,45244290.0
2006-06-15 08:42:00,103.265,103.283,103.25,103.283,34957098.0
2006-06-15 08:43:00,103.285,103.305,103.263,103.285,81932613.0
2006-06-15 08:44:00,103.283,103.283,103.275,103.275,82516799.0
2006-06-15 08:45:00,103.275,103.29,103.27,103.28,56106418.0
2006-06-15 08:46:00,103.27,103.27,103.193,103.193,238746294.0
2006-06-15 08:47:00,103.195,103.195,103.135,103.145,45243213.0
2006-06-15 08:48:00,103.15,103.175,103.14,103.165,47215073.0
2006-06-15 08:49:00,103.165,103.165,103.105,103.12,79989473.0
2006-06-15 08:50:00,103.108,103.155,103.077,103.155,54740121.0
2006-06-15 08:51:00,103.155,103.16,103.105,103.12,71772604.0
2006-06-15 08:52:00,103.112,103.132,103.09,103.09,32192100.0
2006-06-15 08:53:00,103.095,103.144,103.095,103.105,15739578.0
2006-06-15 08:54:00,103.105,103.105,103.075,103.105,161554160.0
2006-06-15 08:55:00,103.105,103.118,103.075,103.09,51850366.0
2006-06-15 08:56:00,103.1,103.105,103.08,103.1,68716248.0
2006-06-15 08:57:00,103.09,103.11,103.07,103.07,212160626.0
2006-06-15 08:58:00,103.07,103.08,103.03,103.045,104596306.0
2006-06-15 08:59:00,103.05,103.095,103.05,103.095,133434297.0
2006-06-15 09:00:00,103.095,103.095,103.028,103.055,113036430.0
2006-06-15 09:01:00,103.05,103.115,103.05,103.09,75003584.0
2006-06-15 09:02:00,103.1,103.12,103.073,103.105,75473398.0
2006-06-15 09:03:00,103.105,103.112,103.085,103.085,95525817.0
2006-06-15 09:04:00,103.075,103.083,103.007,103.07,97424241.0
2006-06-15 09:05:00,103.075,103.1,103.072,103.072,61127393.0
2006-06-15 09:06:00,103.07,103.09,103.045,103.07,160603820.0
2006-06-15 09:07:00,103.063,103.09,103.055,103.09,138958276.0
2006-06-15 09:08:00,103.09,103.1,103.088,103.1,32581725.0
2006-06-15 09:09:00,103.1,103.12,103.085,103.085,134643739.0
2006-06-15 09:10:00,103.088,103.097,103.073,103.097,99547548.0
2006-06-15 09:11:00,103.11,103.11,103.065,103.065,43476146.0
2006-06-15 09:12:00,103.07,103.073,103.05,103.058,47981420.0
2006-06-15 09:13:00,103.07,103.08,103.048,103.08,20730175.0
2006-06-15 09:14:00,103.075,103.115,103.075,103.115,86727139.0
2006-06-15 09:15:00,103.103,103.14,103.095,103.125,57774048.0
2006-06-15 09:16:00,103.13,103.135,103.063,103.125,78423082.0
2006-06-15 09:17:00,103.135,103.155,103.078,103.13,34686101.0
2006-06-15 09:18:00,103.125,103.135,103.12,103.135,53143740.0
2006-06-15 09:19:00,103.13,103.13,103.11,103.115,39331754.0
2006-06-15 09:20:00,103.115,103.124,103.105,103.115,160473200.0
2006-06-15 09:21:00,103.115,103.12,103.105,103.12,98188946.0
2006-06-15 09:22:00,103.113,103.133,103.087,103.13,55793877.0
2006-06-15 09:23:00,103.13,103.15,103.115,103.15,96154312.0
2006-06-15 09:24:00,103.145,103.215,103.145,103.2,65555466.0
2006-06-15 09:25:00,103.2,103.2,103.142,103.153,49764906.0
2006-06-15 09:26:00,103.147,103.175,103.134,103.175,94501011.0
2006-06-15 09:27:00,103.17,103.197,103.17,103.175,267418738.0
2006-06-15 09:28:00,103.175,103.198,103.175,103.185,26965173.0
2006-06-15 09:29:00,103.19,103.195,103.145,103.155,34081702.0
2006-06-15 09:30:00,103.16,103.16,103.135,103.145,65181355.0
2006-06-15 09:31:00,103.15,103.155,103.135,103.135,127184943.0
2006-06-15 09:32:00,103.14,103.147,103.113,103.113,90705548.0
2006-06-15 09:33:00,103.12,103.13,103.112,103.13,119461311.0
2006-06-15 09:34:00,103.125,103.132,103.11,103.12,66870807.0
2006-06-15 09:35:00,103.13,103.145,103.13,103.145,47481335.0
2006-06-15 09:36:00,103.155,103.155,103.12,103.12,35425980.0
2006-06-15 09:37:00,103.117,103.13,103.107,103.13,54422563.0
2006-06-15 09:38:00,103.137,103.137,103.127,103.13,70516504.0
2006-06-15 09:39:00,103.13,103.13,103.11,103.11,110474367.0
2006-06-15 09:40:00,103.105,103.105,103.093,103.105,157672428.0
2006-06-15 09:41:00,103.11,103.11,103.097,103.105,69014030.0
2006-06-15 09:42:00,103.1,103.113,103.025,103.025,57690867.0
2006-06-15 09:43:00,103.013,103.06,103.013,103.06,43600557.0
2006-06-15 09:44:00,103.07,103.105,103.046,103.105,64974270.0
2006-06-15 09:45:00,103.1,103.113,103.064,103.095,69861041.0
2006-06-15 09:46:00,103.1,103.11,103.069,103.1,70261405.0
2006-06-15 09:47:00,103.09,103.107,103.083,103.1,41303221.0
2006-06-15 09:48:00,103.092,103.115,103.088,103.09,101423624.0
2006-06-15 09:49:00,103.09,103.09,103.07,103.08,83542274.0
2006-06-15 09:50:00,103.085,103.14,103.08,103.125,69558693.0
2006-06-15 09:51:00,103.115,103.115,103.09,103.09,26104010.0
2006-06-15 09:52:00,103.1,103.115,103.083,103.11,12645573.0
2006-06-15 09:53:00,103.1,103.12,103.088,103.088,110904490.0
2006-06-15 09:54:00,103.085,103.095,103.06,103.073,61902409.0
2006-06-15 09:55:00,103.08,103.108,103.08,103.095,78003753.0
2006-06-15 09:56:00,103.095,103.103,103.09,103.093,106699321.0
2006-06-15 09:57:00,103.11,103.115,103.07,103.07,100842964.0
2006-06-15 09:58:00,103.075,103.13,103.075,103.11,67392486.0
2006-06-15 09:59:00,103.12,103.12,103.095,103.12,44643560.0
2006-06-15 10:00:00,103.12,103.141,103.072,103.132,170581413.0
2006-06-15 10:01:00,103.13,103.145,103.12,103.137,260252377.0
2006-06-15 10:02:00,103.14,103.15,103.132,103.135,36649337.0
2006-06-15 10:03:00,103.135,103.16,103.13,103.145,33849012.0
2006-06-15 10:04:00,103.15,103.168,103.125,103.15,218412422.0
2006-06-15 10:05:00,103.145,103.173,103.145,103.155,75102906.0
2006-06-15 10:06:00,103.165,103.195,103.16,103.175,78537340.0
2006-06-15 10:07:00,103.17,103.19,103.165,103.185,40856910.0
2006-06-15 10:08:00,103.178,103.2,103.163,103.185,51079522.0
2006-06-15 10:09:00,103.16,103.195,103.15,103.185,75670867.0
2006-06-15 10:10:00,103.18,103.24,103.17,103.24,191140188.0
2006-06-15 10:11:00,103.235,103.255,103.234,103.235,42033656.0
2006-06-15 10:12:00,103.227,103.244,103.227,103.235,37732257.0
2006-06-15 10:13:00,103.23,103.265,103.23,103.265,73707980.0
2006-06-15 10:14:00,103.255,103.267,103.235,103.235,91635437.0
2006-06-15 10:15:00,103.232,103.24,103.232,103.235,47496431.0
2006-06-15 10:16:00,103.24,103.26,103.225,103.238,79652508.0
2006-06-15 10:17:00,103.25,103.27,103.225,103.27,45348870.0
2006-06-15 10:18:00,103.265,103.27,103.26,103.263,68375584.0
2006-06-15 10:19:00,103.27,103.273,103.233,103.26,65048053.0
2006-06-15 10:20:00,103.27,103.273,103.245,103.255,139396635.0
2006-06-15 10:21:00,103.253,103.28,103.225,103.225,76321473.0
2006-06-15 10:22:00,103.265,103.276,103.263,103.275,150259295.0
2006-06-15 10:23:00,103.28,103.285,103.25,103.265,45743699.0
2006-06-15 10:24:00,103.26,103.277,103.243,103.267,34330257.0
2006-06-15 10:25:00,103.275,103.295,103.275,103.28,36497684.0
2006-06-15 10:26:00,103.275,103.305,103.275,103.305,128688333.0
2006-06-15 10:27:00,103.305,103.311,103.305,103.305,50302508.0
2006-06-15 10:28:00,103.3,103.303,103.28,103.295,110232415.0
2006-06-15 10:29:00,103.29,103.305,103.285,103.305,111547451.0
2006-06-15 10:30:00,103.315,103.315,103.245,103.283,30392689.0
2006-06-15 10:31:00,103.285,103.289,103.253,103.253,40092500.0
2006-06-15 10:32:00,103.26,103.295,103.238,103.295,69118953.0
2006-06-15 10:33:00,103.245,103.325,103.245,103.325,50089553.0
2006-06-15 10:34:00,103.32,103.335,103.307,103.307,56770763.0
2006-06-15 10:35:00,103.31,103.327,103.286,103.29,72376320.0
2006-06-15 10:36:00,103.29,103.31,103.284,103.288,110788151.0
2006-06-15 10:37:00,103.285,103.3,103.263,103.28,56802120.0
2006-06-15 10:38:00,103.29,103.29,103.25,103.262,36305275.0
2006-06-15 10:39:00,103.27,103.28,103.264,103.265,13077719.0
2006-06-15 10:40:00,103.267,103.28,103.26,103.26,27245091.0
2006-06-15 10:41:00,103.267,103.28,103.253,103.28,84217539.0
2006-06-15 10:42:00,103.29,103.29,103.267,103.27,55701254.0
2006-06-15 10:43:00,103.28,103.28,103.248,103.265,34917068.0
2006-06-15 10:44:00,103.265,103.28,103.262,103.28,41928161.0
2006-06-15 10:45:00,103.28,103.305,103.28,103.29,103184505.0
2006-06-15 10:46:00,103.28,103.28,103.24,103.24,59324119.0
2006-06-15 10:47:00,103.225,103.225,103.165,103.217,103502817.0
2006-06-15 10:48:00,103.223,103.31,103.223,103.28,130596284.0
2006-06-15 10:49:00,103.285,103.315,103.223,103.315,83195408.0
2006-06-15 10:50:00,103.32,103.325,103.232,103.26,62309738.0
2006-06-15 10:51:00,103.25,103.295,103.25,103.295,102069319.0
2006-06-15 10:52:00,103.3,103.335,103.275,103.315,118000250.0
2006-06-15 10:53:00,103.32,103.345,103.305,103.32,67793032.0
2006-06-15 10:54:00,103.31,103.31,103.263,103.295,302141497.0
2006-06-15 10:55:00,103.292,103.295,103.272,103.295,71249486.0
2006-06-15 10:56:00,103.29,103.3,103.265,103.265,48112592.0
2006-06-15 10:57:00,103.275,103.275,103.24,103.27,195974856.0
2006-06-15 10:58:00,103.263,103.293,103.217,103.217,201175044.0
2006-06-15 10:59:00,103.23,103.23,103.165,103.165,105092104.0
2006-06-15 11:00:00,103.22,103.225,103.21,103.225,125391582.0
2006-06-15 11:01:00,103.22,103.236,103.215,103.215,190865104.0
2006-06-15 11:02:00,103.215,103.215,103.198,103.198,58532934.0
2006-06-15 11:03:00,103.187,103.22,103.175,103.21,69354357.0
2006-06-15 11:04:00,103.205,103.24,103.205,103.24,32743583.0
2006-06-15 11:05:00,103.235,103.253,103.23,103.23,34158353.0
2006-06-15 11:06:00,103.23,103.255,103.205,103.23,70071779.0
2006-06-15 11:07:00,103.22,103.235,103.22,103.225,76618843.0
2006-06-15 11:08:00,103.235,103.239,103.194,103.237,86150114.0
2006-06-15 11:09:00,103.245,103.245,103.21,103.21,61641687.0
2006-06-15 11:10:00,103.22,103.22,103.17,103.185,53581095.0
2006-06-15 11:11:00,103.19,103.203,103.175,103.195,44189631.0
2006-06-15 11:12:00,103.195,103.195,103.17,103.17,148434309.0
2006-06-15 11:13:00,103.17,103.2,103.165,103.165,41777791.0
2006-06-15 11:14:00,103.165,103.172,103.152,103.17,81935911.0
2006-06-15 11:15:00,103.165,103.178,103.128,103.17,56898596.0
2006-06-15 11:16:00,103.135,103.195,103.135,103.175,32354700.0
2006-06-15 11:17:00,103.18,103.215,103.18,103.2,65489847.0
2006-06-15 11:18:00,103.21,103.218,103.186,103.2,35523663.0
2006-06-15 11:19:00,103.205,103.22,103.195,103.205,105928470.0
2006-06-15 11:20:00,103.208,103.21,103.188,103.21,27570682.0
2006-06-15 11:21:00,103.203,103.23,103.203,103.215,58593498.0
2006-06-15 11:22:00,103.212,103.212,103.209,103.21,28970014.0
2006-06-15 11:23:00,103.22,103.22,103.212,103.22,12473020.0
2006-06-15 11:24:00,103.213,103.227,103.21,103.22,20915898.0
2006-06-15 11:25:00,103.22,103.25,103.22,103.233,37818186.0
2006-06-15 11:26:00,103.24,103.25,103.225,103.227,38416368.0
2006-06-15 11:27:00,103.23,103.245,103.23,103.235,55100966.0
2006-06-15 11:28:00,103.237,103.25,103.197,103.23,147925002.0
2006-06-15 11:29:00,103.23,103.245,103.21,103.21,104363442.0
2006-06-15 11:30:00,103.213,103.22,103.21,103.21,37276378.0
2006-06-15 11:31:00,103.22,103.233,103.215,103.215,87496719.0
2006-06-15 11:32:00,103.212,103.222,103.2,103.22,43813061.0
2006-06-15 11:33:00,103.215,103.28,103.215,103.265,50780872.0
2006-06-15 11:34:00,103.263,103.315,103.263,103.29,86949399.0
2006-06-15 11:35:00,103.293,103.293,103.272,103.272,67306565.0
2006-06-15 11:36:00,103.273,103.285,103.263,103.275,40155733.0
2006-06-15 11:37:00,103.272,103.292,103.26,103.273,73403121.0
2006-06-15 11:38:00,103.27,103.285,103.27,103.278,52518557.0
2006-06-15 11:39:00,103.267,103.267,103.25,103.26,119170553.0
2006-06-15 11:40:00,103.255,103.267,103.235,103.255,165683371.0
2006-06-15 11:41:00,103.25,103.257,103.24,103.24,55594129.0
2006-06-15 11:42:00,103.245,103.267,103.245,103.255,99383852.0
2006-06-15 11:43:00,103.255,103.255,103.227,103.245,109106857.0
2006-06-15 11:44:00,103.245,103.245,103.195,103.22,69032711.0
2006-06-15 11:45:00,103.22,103.228,103.203,103.22,49298820.0
2006-06-15 11:46:00,103.21,103.24,103.21,103.23,45408411.0
2006-06-15 11:47:00,103.24,103.27,103.24,103.27,135489846.0
2006-06-15 11:48:00,103.27,103.27,103.247,103.27,13339090.0
2006-06-15 11:49:00,103.265,103.273,103.238,103.238,22233735.0
2006-06-15 11:50:00,103.247,103.255,103.236,103.24,34978650.0
2006-06-15 11:51:00,103.235,103.25,103.23,103.23,25248636.0
2006-06-15 11:52:00,103.23,103.25,103.22,103.22,30596478.0
2006-06-15 11:53:00,103.22,103.23,103.207,103.207,25690288.0
2006-06-15 11:54:00,103.203,103.225,103.2,103.2,153563587.0
2006-06-15 11:55:00,103.203,103.203,103.146,103.167,83760248.0
2006-06-15 11:56:00,103.16,103.189,103.16,103.167,26566133.0
2006-06-15 11:57:00,103.167,103.195,103.165,103.165,55562758.0
2006-06-15 11:58:00,103.17,103.17,103.155,103.17,97782845.0
2006-06-15 11:59:00,103.17,103.181,103.15,103.15,22231538.0
2006-06-15 12:00:00,103.155,103.17,103.152,103.152,166974612.0
2006-06-15 12:01:00,103.155,103.175,103.155,103.16,45334609.0
2006-06-15 12:02:00,103.165,103.175,103.163,103.17,75929304.0
2006-06-15 12:03:00,103.165,103.195,103.165,103.178,20473824.0
2006-06-15 12:04:00,103.195,103.2,103.173,103.2,46578522.0
2006-06-15 12:05:00,103.192,103.192,103.155,103.165,77296869.0
2006-06-15 12:06:00,103.175,103.18,103.158,103.16,56792478.0
2006-06-15 12:07:00,103.17,103.17,103.145,103.145,29564717.0
2006-06-15 12:08:00,103.147,103.17,103.147,103.17,36942626.0
2006-06-15 12:09:00,103.16,103.166,103.136,103.16,88377173.0
2006-06-15 12:10:00,103.15,103.175,103.15,103.16,39954247.0
2006-06-15 12:11:00,103.15,103.162,103.14,103.14,55206461.0
2006-06-15 12:12:00,103.14,103.15,103.12,103.12,254351174.0
2006-06-15 12:13:00,103.145,103.178,103.145,103.145,157717249.0
2006-06-15 12:14:00,103.14,103.163,103.14,103.16,28004820.0
2006-06-15 12:15:00,103.115,103.165,103.115,103.145,79744209.0
2006-06-15 12:16:00,103.153,103.165,103.15,103.153,70409412.0
2006-06-15 12:17:00,103.153,103.18,103.153,103.163,37823482.0
2006-06-15 12:18:00,103.17,103.185,103.115,103.17,62420183.0
2006-06-15 12:19:00,103.165,103.169,103.143,103.143,59796165.0
2006-06-15 12:20:00,103.15,103.16,103.14,103.14,66327305.0
2006-06-15 12:21:00,103.15,103.183,103.15,103.17,25109008.0
2006-06-15 12:22:00,103.165,103.165,103.14,103.145,33594874.0
2006-06-15 12:23:00,103.15,103.15,103.131,103.135,71543794.0
2006-06-15 12:24:00,103.13,103.16,103.13,103.15,12643799.0
2006-06-15 12:25:00,103.14,103.155,103.125,103.125,308678855.0
2006-06-15 12:26:00,103.125,103.125,103.1,103.1,34993913.0
2006-06-15 12:27:00,103.105,103.155,103.1,103.13,28582740.0
2006-06-15 12:28:00,103.13,103.134,103.11,103.118,27150980.0
2006-06-15 12:29:00,103.125,103.13,103.116,103.12,107002866.0
2006-06-15 12:30:00,103.11,103.135,103.11,103.13,47049034.0
2006-06-15 12:31:00,103.125,103.145,103.12,103.145,72488401.0
2006-06-15 12:32:00,103.127,103.157,103.113,103.157,82388026.0
2006-06-15 12:33:00,103.145,103.155,103.135,103.155,28384426.0
2006-06-15 12:34:00,103.158,103.158,103.139,103.14,26640856.0
2006-06-15 12:35:00,103.145,103.145,103.13,103.14,173479632.0
2006-06-15 12:36:00,103.135,103.145,103.13,103.145,11765828.0
2006-06-15 12:37:00,103.133,103.15,103.128,103.13,174425455.0
2006-06-15 12:38:00,103.127,103.136,103.127,103.13,188689831.0
2006-06-15 12:39:00,103.13,103.13,103.113,103.12,70309801.0
2006-06-15 12:40:00,103.125,103.125,103.107,103.11,114903734.0
2006-06-15 12:41:00,103.125,103.185,103.125,103.145,102383853.0
2006-06-15 12:42:00,103.14,103.155,103.102,103.155,77241525.0
2006-06-15 12:43:00,103.16,103.17,103.125,103.125,124482401.0
2006-06-15 12:44:00,103.135,103.14,103.115,103.14,58887275.0
2006-06-15 12:45:00,103.13,103.13,103.093,103.105,41781595.0
2006-06-15 12:46:00,103.1,103.12,103.057,103.075,13810546.0
2006-06-15 12:47:00,103.07,103.102,103.07,103.095,33282237.0
2006-06-15 12:48:00,103.1,103.123,103.1,103.103,90218584.0
2006-06-15 12:49:00,103.11,103.14,103.093,103.135,49728464.0
2006-06-15 12:50:00,103.14,103.15,103.083,103.125,76564349.0
2006-06-15 12:51:00,103.125,103.145,103.124,103.125,140218209.0
2006-06-15 12:52:00,103.125,103.18,103.125,103.165,76983236.0
2006-06-15 12:53:00,103.165,103.167,103.145,103.163,94508880.0
2006-06-15 12:54:00,103.16,103.175,103.145,103.165,180756152.0
2006-06-15 12:55:00,103.17,103.17,103.147,103.165,144260036.0
2006-06-15 12:56:00,103.165,103.169,103.145,103.145,156238557.0
2006-06-15 12:57:00,103.16,103.16,103.115,103.155,35151150.0
2006-06-15 12:58:00,103.145,103.151,103.125,103.142,77817193.0
2006-06-15 12:59:00,103.138,103.138,103.105,103.125,43059300.0
2006-06-15 13:00:00,103.13,103.14,103.109,103.13,22017721.0
2006-06-15 13:01:00,103.125,103.125,103.1,103.12,228290659.0
2006-06-15 13:02:00,103.105,103.13,103.05,103.13,33774854.0
2006-06-15 13:03:00,103.14,103.14,103.105,103.118,204834106.0
2006-06-15 13:04:00,103.11,103.137,103.11,103.125,62364120.0
2006-06-15 13:05:00,103.118,103.145,103.11,103.135,84486563.0
2006-06-15 13:06:00,103.14,103.145,103.105,103.145,28225641.0
2006-06-15 13:07:00,103.125,103.141,103.115,103.115,41605866.0
2006-06-15 13:08:00,103.12,103.153,103.12,103.145,58333275.0
2006-06-15 13:09:00,103.14,103.14,103.115,103.123,34582286.0
2006-06-15 13:10:00,103.125,103.157,103.125,103.157,212307084.0
2006-06-15 13:11:00,103.15,103.163,103.14,103.14,127355748.0
2006-06-15 13:12:00,103.135,103.15,103.135,103.137,15943897.0
2006-06-15 13:13:00,103.15,103.16,103.14,103.145,52824582.0
2006-06-15 13:14:00,103.155,103.167,103.14,103.155,60642219.0
2006-06-15 13:15:00,103.16,103.19,103.16,103.165,109598193.0
2006-06-15 13:16:00,103.17,103.175,103.15,103.17,38662412.0
2006-06-15 13:17:00,103.167,103.183,103.157,103.157,16608015.0
2006-06-15 13:18:00,103.16,103.17,103.152,103.165,67271464.0
2006-06-15 13:19:00,103.175,103.175,103.15,103.15,17985204.0
2006-06-15 13:20:00,103.142,103.165,103.142,103.155,109016163.0
2006-06-15 13:21:00,103.15,103.165,103.15,103.155,21069651.0
2006-06-15 13:22:00,103.145,103.146,103.137,103.137,10827634.0
2006-06-15 13:23:00,103.14,103.144,103.107,103.107,143108658.0
2006-06-15 13:24:00,103.1,103.13,103.1,103.12,68206513.0
2006-06-15 13:25:00,103.115,103.135,103.113,103.113,217264032.0
2006-06-15 13:26:00,103.12,103.135,103.12,103.135,92871606.0
2006-06-15 13:27:00,103.125,103.14,103.11,103.11,80883632.0
2006-06-15 13:28:00,103.125,103.129,103.117,103.117,33431224.0
2006-06-15 13:29:00,103.11,103.12,103.11,103.117,110241854.0
2006-06-15 13:30:00,103.125,103.135,103.122,103.123,168642197.0
2006-06-15 13:31:00,103.13,103.135,103.12,103.125,50621440.0
2006-06-15 13:32:00,103.125,103.14,103.108,103.108,139896290.0
2006-06-15 13:33:00,103.113,103.12,103.112,103.12,30674704.0
2006-06-15 13:34:00,103.09,103.165,103.09,103.16,56876746.0
2006-06-15 13:35:00,103.155,103.165,103.14,103.14,157806669.0
2006-06-15 13:36:00,103.148,103.158,103.135,103.155,37619096.0
2006-06-15 13:37:00,103.155,103.165,103.15,103.15,11749274.0
2006-06-15 13:38:00,103.143,103.155,103.138,103.15,32339556.0
2006-06-15 13:39:00,103.155,103.16,103.113,103.15,11760975.0
2006-06-15 13:40:00,103.143,103.16,103.143,103.153,24040514.0
2006-06-15 13:41:00,103.16,103.16,103.143,103.155,17699189.0
2006-06-15 13:42:00,103.142,103.147,103.132,103.145,46499509.0
2006-06-15 13:43:00,103.15,103.16,103.145,103.16,62959504.0
2006-06-15 13:44:00,103.15,103.152,103.14,103.147,86155141.0
2006-06-15 13:45:00,103.145,103.162,103.145,103.16,55304021.0
2006-06-15 13:46:00,103.155,103.158,103.148,103.15,194884511.0
2006-06-15 13:47:00,103.145,103.173,103.137,103.16,59573781.0
2006-06-15 13:48:00,103.155,103.16,103.14,103.16,18271083.0
2006-06-15 13:49:00,103.15,103.172,103.15,103.153,80138676.0
2006-06-15 13:50:00,103.153,103.16,103.15,103.16,138409034.0
2006-06-15 13:51:00,103.16,103.16,103.125,103.155,52508434.0
2006-06-15 13:52:00,103.13,103.153,103.12,103.153,126107363.0
2006-06-15 13:53:00,103.15,103.15,103.098,103.107,126135310.0
2006-06-15 13:54:00,103.105,103.148,103.09,103.135,65858529.0
2006-06-15 13:55:00,103.14,103.155,103.12,103.14,85613621.0
2006-06-15 13:56:00,103.145,103.145,103.118,103.135,61400889.0
2006-06-15 13:57:00,103.14,103.187,103.14,103.175,78308430.0
2006-06-15 13:58:00,103.18,103.185,103.15,103.15,73085554.0
2006-06-15 13:59:00,103.153,103.17,103.123,103.153,25805689.0
2006-06-15 14:00:00,103.13,103.169,103.13,103.145,24177016.0
2006-06-15 14:01:00,103.14,103.155,103.115,103.14,99572302.0
2006-06-15 14:02:00,103.14,103.145,103.08,103.093,315338670.0
2006-06-15 14:03:00,103.09,103.09,103.075,103.08,69690936.0
2006-06-15 14:04:00,103.075,103.112,103.075,103.105,112941151.0
2006-06-15 14:05:00,103.105,103.105,103.09,103.09,31345975.0
2006-06-15 14:06:00,103.1,103.105,103.055,103.057,73626919.0
2006-06-15 14:07:00,103.07,103.08,103.07,103.075,33996986.0
2006-06-15 14:08:00,103.065,103.083,103.065,103.083,56096031.0
2006-06-15 14:09:00,103.09,103.101,103.07,103.07,18635557.0
2006-06-15 14:10:00,103.075,103.08,103.06,103.06,220648539.0
2006-06-15 14:11:00,103.055,103.075,103.05,103.075,37522565.0
2006-06-15 14:12:00,103.072,103.09,103.06,103.09,52406357.0
2006-06-15 14:13:00,103.085,103.097,103.075,103.097,139162982.0
2006-06-15 14:14:00,103.11,103.117,103.03,103.09,25850441.0
2006-06-15 14:15:00,103.088,103.115,103.06,103.095,68251157.0
2006-06-15 14:16:00,103.095,103.095,103.078,103.09,47705814.0
2006-06-15 14:17:00,103.08,103.112,103.08,103.095,202076934.0
2006-06-15 14:18:00,103.105,103.13,103.09,103.13,129026215.0
2006-06-15 14:19:00,103.125,103.158,103.085,103.135,21522200.0
2006-06-15 14:20:00,103.14,103.14,103.1,103.135,29372132.0
2006-06-15 14:21:00,103.127,103.16,103.127,103.145,213427515.0
2006-06-15 14:22:00,103.145,103.185,103.145,103.17,89062184.0
2006-06-15 14:23:00,103.17,103.179,103.148,103.148,96491469.0
2006-06-15 14:24:00,103.15,103.152,103.08,103.08,142930336.0
2006-06-15 14:25:00,103.08,103.091,103.04,103.065,59591251.0
2006-06-15 14:26:00,103.07,103.07,103.005,103.04,54219978.0
2006-06-15 14:27:00,103.042,103.042,102.985,103.003,38259823.0
2006-06-15 14:28:00,103.005,103.03,102.995,103.015,46921374.0
2006-06-15 14:29:00,102.955,103.045,102.925,102.933,93387751.0
2006-06-15 14:30:00,102.937,102.97,102.885,102.925,19444053.0
2006-06-15 14:31:00,102.925,103.015,102.925,102.972,134329163.0
2006-06-15 14:32:00,102.98,103.085,102.98,103.085,89495883.0
2006-06-15 14:33:00,103.075,103.1,103.02,103.1,56009043.0
2006-06-15 14:34:00,103.092,103.165,103.06,103.14,61814180.0
2006-06-15 14:35:00,103.15,103.17,103.105,103.142,39316549.0
2006-06-15 14:36:00,103.16,103.16,103.108,103.138,29991550.0
2006-06-15 14:37:00,103.137,103.137,103.063,103.063,143289555.0
2006-06-15 14:38:00,103.08,103.11,103.06,103.09,81277953.0
2006-06-15 14:39:00,103.09,103.113,103.06,103.08,276436704.0
2006-06-15 14:40:00,103.077,103.095,103.05,103.05,155487950.0
2006-06-15 14:41:00,103.05,103.06,103.005,103.005,106613526.0
2006-06-15 14:42:00,103.013,103.047,102.993,103.045,112792891.0
2006-06-15 14:43:00,103.045,103.093,103.009,103.07,89455996.0
2006-06-15 14:44:00,103.065,103.103,103.065,103.08,54031630.0
2006-06-15 14:45:00,103.073,103.104,103.05,103.095,62008560.0
2006-06-15 14:46:00,103.1,103.1,103.065,103.085,68420807.0
2006-06-15 14:47:00,103.095,103.115,103.07,103.075,187564338.0
2006-06-15 14:48:00,103.075,103.1,103.075,103.1,19965875.0
2006-06-15 14:49:00,103.087,103.087,103.047,103.06,187597487.0
2006-06-15 14:50:00,103.07,103.07,103.053,103.067,121946963.0
2006-06-15 14:51:00,103.065,103.075,103.035,103.035,28124144.0
2006-06-15 14:52:00,103.03,103.055,103.02,103.03,263346012.0
2006-06-15 14:53:00,103.03,103.07,103.015,103.055,100616164.0
2006-06-15 14:54:00,103.045,103.08,103.015,103.015,25182315.0
2006-06-15 14:55:00,103.005,103.075,102.99,103.075,113275559.0
2006-06-15 14:56:00,103.08,103.1,103.035,103.037,9523344.0
2006-06-15 14:57:00,103.047,103.053,103.03,103.038,56916165.0
2006-06-15 14:58:00,103.04,103.073,103.04,103.058,134496619.0
2006-06-15 14:59:00,103.068,103.118,103.02,103.02,44009134.0
2006-06-15 15:00:00,103.03,103.03,102.9,102.982,81171327.0
2006-06-15 15:01:00,102.955,103.06,102.905,103.01,284875826.0
2006-06-15 15:02:00,103.015,103.105,102.997,103.073,196578049.0
2006-06-15 15:03:00,103.075,103.1,103.037,103.06,149024341.0
2006-06-15 15:04:00,103.063,103.14,103.038,103.14,133430054.0
2006-06-15 15:05:00,103.135,103.18,103.095,103.095,64476153.0
2006-06-15 15:06:00,103.09,103.115,103.09,103.11,46695245.0
2006-06-15 15:07:00,103.11,103.14,103.1,103.14,8275084.0
2006-06-15 15:08:00,103.145,103.145,103.09,103.1,38328856.0
2006-06-15 15:09:00,103.1,103.105,103.04,103.06,110048279.0
2006-06-15 15:10:00,103.06,103.08,103.005,103.06,37690992.0
2006-06-15 15:11:00,103.06,103.095,103.045,103.045,23618934.0
2006-06-15 15:12:00,103.045,103.08,102.992,103.033,71496792.0
2006-06-15 15:13:00,103.045,103.072,103.022,103.072,59194909.0
2006-06-15 15:14:00,103.075,103.115,103.065,103.075,71657928.0
2006-06-15 15:15:00,103.075,103.09,102.995,103.065,118260852.0
2006-06-15 15:16:00,103.07,103.108,103.045,103.098,44174006.0
2006-06-15 15:17:00,103.055,103.16,103.055,103.15,121169231.0
2006-06-15 15:18:00,103.155,103.165,103.13,103.145,134741733.0
2006-06-15 15:19:00,103.135,103.16,103.1,103.14,46673977.0
2006-06-15 15:20:00,103.14,103.16,103.098,103.125,30314250.0
2006-06-15 15:21:00,103.12,103.16,103.12,103.15,100269893.0
2006-06-15 15:22:00,103.14,103.14,103.067,103.085,15519257.0
2006-06-15 15:23:00,103.095,103.101,103.073,103.073,69986230.0
2006-06-15 15:24:00,103.08,103.16,103.06,103.16,42412036.0
2006-06-15 15:25:00,103.143,103.195,103.125,103.16,47732014.0
2006-06-15 15:26:00,103.17,103.17,103.13,103.155,170609280.0
2006-06-15 15:27:00,103.145,103.18,103.145,103.15,74716349.0
2006-06-15 15:28:00,103.155,103.165,103.095,103.123,162823782.0
2006-06-15 15:29:00,103.115,103.143,103.075,103.105,30080199.0
2006-06-15 15:30:00,103.11,103.12,103.065,103.075,26087472.0
2006-06-15 15:31:00,103.053,103.053,103.03,103.035,53179687.0
2006-06-15 15:32:00,103.04,103.08,103.025,103.075,70713220.0
2006-06-15 15:33:00,103.075,103.075,103.005,103.013,29787588.0
2006-06-15 15:34:00,103.007,103.03,102.97,102.985,35074809.0
2006-06-15 15:35:00,102.985,102.987,102.943,102.97,106204237.0
2006-06-15 15:36:00,102.963,102.97,102.925,102.963,60653555.0
2006-06-15 15:37:00,102.955,102.955,102.92,102.923,101121357.0
2006-06-15 15:38:00,102.93,102.93,102.864,102.905,6545967.0
2006-06-15 15:39:00,102.895,102.905,102.865,102.875,70755537.0
2006-06-15 15:40:00,102.87,102.891,102.87,102.88,46416308.0
2006-06-15 15:41:00,102.9,102.901,102.86,102.86,33571551.0
2006-06-15 15:42:00,102.877,102.905,102.865,102.885,98189230.0
2006-06-15 15:43:00,102.888,102.894,102.875,102.89,20689134.0
2006-06-15 15:44:00,102.895,102.918,102.895,102.915,48180476.0
2006-06-15 15:45:00,102.91,102.928,102.9,102.92,152461448.0
2006-06-15 15:46:00,102.912,102.912,102.858,102.89,109610432.0
2006-06-15 15:47:00,102.9,102.905,102.885,102.89,130579912.0
2006-06-15 15:48:00,102.888,102.94,102.885,102.93,36805540.0
2006-06-15 15:49:00,102.923,102.932,102.905,102.905,140227220.0
2006-06-15 15:50:00,102.903,102.925,102.878,102.885,108230699.0
2006-06-15 15:51:00,102.885,102.917,102.885,102.91,10375480.0
2006-06-15 15:52:00,102.92,102.925,102.905,102.92,165009258.0
2006-06-15 15:53:00,102.91,102.936,102.91,102.93,146914022.0
2006-06-15 15:54:00,102.93,103.007,102.925,103.007,54195829.0
2006-06-15 15:55:00,102.995,102.995,102.937,102.963,105232955.0
2006-06-15 15:56:00,102.965,102.975,102.954,102.97,89986514.0
2006-06-15 15:57:00,102.97,102.98,102.889,102.96,97203752.0
2006-06-15 15:58:00,102.947,102.977,102.94,102.945,39055030.0
2006-06-15 15:59:00,102.943,102.95,102.915,102.95,179659990.0
2006-06-15 16:00:00,102.943,102.943,102.895,102.93,83466460.0
2006-06-15 16:01:00,102.928,102.935,102.9,102.92,116784293.0
2006-06-15 16:02:00,102.925,102.94,102.893,102.912,51493657.0
2006-06-15 16:03:00,102.912,102.97,102.905,102.94,124019630.0
2006-06-15 16:04:00,102.943,102.97,102.893,102.91,103311846.0
2006-06-15 16:05:00,102.91,102.923,102.87,102.897,66163913.0
2006-06-15 16:06:00,102.9,102.94,102.9,102.93,64856987.0
2006-06-15 16:07:00,102.923,102.96,102.923,102.953,94498316.0
2006-06-15 16:08:00,102.96,102.96,102.935,102.955,28791811.0
2006-06-15 16:09:00,102.95,102.95,102.93,102.945,13060384.0
2006-06-15 16:10:00,102.95,102.965,102.933,102.955,35730849.0
2006-06-15 16:11:00,102.95,102.953,102.925,102.93,41683761.0
2006-06-15 16:12:00,102.94,102.942,102.92,102.925,58717625.0
2006-06-15 16:13:00,102.935,102.935,102.871,102.92,110279955.0
2006-06-15 16:14:00,102.925,102.925,102.86,102.86,55475858.0
2006-06-15 16:15:00,102.87,102.88,102.82,102.82,18464326.0
2006-06-15 16:16:00,102.83,102.83,102.773,102.8,100083355.0
2006-06-15 16:17:00,102.8,102.805,102.749,102.79,45981683.0
2006-06-15 16:18:00,102.783,102.83,102.783,102.83,169846091.0
2006-06-15 16:19:00,102.825,102.825,102.806,102.815,71353376.0
2006-06-15 16:20:00,102.82,102.825,102.81,102.81,65836888.0
2006-06-15 16:21:00,102.8,102.835,102.787,102.787,79706692.0
2006-06-15 16:22:00,102.787,102.84,102.761,102.84,78856709.0
2006-06-15 16:23:00,102.84,102.84,102.82,102.822,68250957.0
2006-06-15 16:24:00,102.825,102.85,102.807,102.832,71568992.0
2006-06-15 16:25:00,102.835,102.875,102.806,102.845,25795048.0
2006-06-15 16:26:00,102.847,102.88,102.833,102.87,70508078.0
2006-06-15 16:27:00,102.84,102.89,102.84,102.865,22525094.0
2006-06-15 16:28:00,102.87,102.882,102.843,102.882,72946824.0
2006-06-15 16:29:00,102.883,102.89,102.868,102.89,127843592.0
2006-06-15 16:30:00,102.88,102.934,102.855,102.855,125185487.0
2006-06-15 16:31:00,102.9,102.9,102.875,102.875,33273825.0
2006-06-15 16:32:00,102.885,102.895,102.862,102.895,95201841.0
2006-06-15 16:33:00,102.9,102.9,102.85,102.85,38603784.0
2006-06-15 16:34:00,102.85,102.85,102.83,102.83,65922766.0
2006-06-15 16:35:00,102.84,102.865,102.83,102.835,67640355.0
2006-06-15 16:36:00,102.83,102.83,102.815,102.83,77257007.0
2006-06-15 16:37:00,102.83,102.835,102.79,102.815,39746700.0
2006-06-15 16:38:00,102.805,102.825,102.79,102.805,54014477.0
2006-06-15 16:39:00,102.8,102.807,102.77,102.807,76543678.0
2006-06-15 16:40:00,102.81,102.815,102.785,102.815,59110484.0
2006-06-15 16:41:00,102.808,102.808,102.78,102.795,72155270.0
2006-06-15 16:42:00,102.79,102.81,102.785,102.81,50774948.0
2006-06-15 16:43:00,102.82,102.84,102.81,102.817,104283327.0
2006-06-15 16:44:00,102.835,102.855,102.815,102.855,191736152.0
2006-06-15 16:45:00,102.865,102.865,102.83,102.85,115510079.0
2006-06-15 16:46:00,102.845,102.863,102.835,102.84,25673632.0
2006-06-15 16:47:00,102.845,102.87,102.845,102.87,66914728.0
2006-06-15 16:48:00,102.85,102.883,102.85,102.883,50022640.0
2006-06-15 16:49:00,102.87,102.882,102.855,102.88,90223916.0
2006-06-15 16:50:00,102.873,102.881,102.86,102.86,53550793.0
2006-06-15 16:51:00,102.865,102.88,102.865,102.865,26913416.0
2006-06-15 16:52:00,102.86,102.88,102.84,102.843,93631955.0
2006-06-15 16:53:00,102.845,102.86,102.825,102.825,36087919.0
2006-06-15 16:54:00,102.84,102.84,102.805,102.805,222311209.0
2006-06-15 16:55:00,102.807,102.827,102.807,102.82,124992261.0
2006-06-15 16:56:00,102.82,102.82,102.795,102.812,52701685.0
2006-06-15 16:57:00,102.81,102.84,102.803,102.803,49030737.0
2006-06-15 16:58:00,102.808,102.815,102.762,102.79,103987086.0
2006-06-15 16:59:00,102.79,102.79,102.755,102.755,101775339.0
2006-06-15 17:00:00,102.745,102.78,102.72,102.745,67171140.0
2006-06-15 17:01:00,102.742,102.78,102.742,102.745,46289412.0
2006-06-15 17:02:00,102.75,102.75,102.663,102.683,40873279.0
2006-06-15 17:03:00,102.695,102.72,102.678,102.695,107798691.0
2006-06-15 17:04:00,102.7,102.712,102.69,102.693,41780955.0
2006-06-15 17:05:00,102.69,102.712,102.69,102.695,209121554.0
2006-06-15 17:06:00,102.705,102.715,102.685,102.71,42564141.0
2006-06-15 17:07:00,102.705,102.718,102.685,102.687,33005726.0
2006-06-15 17:08:00,102.693,102.727,102.69,102.725,67110231.0
2006-06-15 17:09:00,102.725,102.725,102.7,102.72,25677596.0
2006-06-15 17:10:00,102.715,102.715,102.68,102.68,194131167.0
2006-06-15 17:11:00,102.68,102.688,102.665,102.665,100136787.0
2006-06-15 17:12:00,102.657,102.673,102.635,102.655,89838840.0
2006-06-15 17:13:00,102.648,102.69,102.634,102.69,67861372.0
2006-06-15 17:14:00,102.685,102.72,102.675,102.685,19638242.0
2006-06-15 17:15:00,102.68,102.725,102.68,102.705,36308738.0
2006-06-15 17:16:00,102.71,102.725,102.665,102.665,35145985.0
2006-06-15 17:17:00,102.665,102.7,102.664,102.7,36735140.0
2006-06-15 17:18:00,102.697,102.7,102.69,102.7,146368254.0
2006-06-15 17:19:00,102.697,102.755,102.697,102.735,71075337.0
2006-06-15 17:20:00,102.75,102.76,102.72,102.74,40287120.0
2006-06-15 17:21:00,102.74,102.74,102.72,102.72,109109033.0
2006-06-15 17:22:00,102.7,102.737,102.7,102.73,29138285.0
2006-06-15 17:23:00,102.73,102.742,102.707,102.72,164786869.0
2006-06-15 17:24:00,102.712,102.745,102.712,102.745,19947579.0
2006-06-15 17:25:00,102.73,102.74,102.715,102.725,96805608.0
2006-06-15 17:26:00,102.735,102.738,102.725,102.735,30484248.0
2006-06-15 17:27:00,102.732,102.77,102.702,102.75,108826493.0
2006-06-15 17:28:00,102.74,102.74,102.68,102.715,100108946.0
2006-06-15 17:29:00,102.7,102.76,102.69,102.755,103961285.0
2006-06-15 17:30:00,102.76,102.76,102.705,102.705,55895594.0
2006-06-15 17:31:00,102.703,102.73,102.69,102.717,160176800.0
2006-06-15 17:32:00,102.725,102.752,102.715,102.72,30601708.0
2006-06-15 17:33:00,102.725,102.75,102.715,102.75,39957563.0
2006-06-15 17:34:00,102.723,102.745,102.71,102.745,32883589.0
2006-06-15 17:35:00,102.745,102.755,102.73,102.755,435451771.0
2006-06-15 17:36:00,102.76,102.78,102.76,102.762,95542264.0
2006-06-15 17:37:00,102.77,102.78,102.732,102.76,50379262.0
2006-06-15 17:38:00,102.75,102.787,102.75,102.765,67334149.0
2006-06-15 17:39:00,102.765,102.825,102.765,102.825,32701167.0
2006-06-15 17:40:00,102.81,102.83,102.8,102.813,58471217.0
2006-06-15 17:41:00,102.815,102.842,102.815,102.842,239131819.0
2006-06-15 17:42:00,102.85,102.868,102.825,102.845,111295172.0
2006-06-15 17:43:00,102.85,102.91,102.85,102.895,35188100.0
2006-06-15 17:44:00,102.89,102.892,102.855,102.887,107368271.0
2006-06-15 17:45:00,102.88,102.91,102.865,102.89,47969565.0
2006-06-15 17:46:00,102.89,102.901,102.875,102.89,41126440.0
2006-06-15 17:47:00,102.885,102.895,102.873,102.873,36618270.0
2006-06-15 17:48:00,102.872,102.9,102.85,102.9,27560855.0
2006-06-15 17:49:00,102.9,102.93,102.9,102.93,58775770.0
2006-06-15 17:50:00,102.93,102.93,102.91,102.915,40322338.0
2006-06-15 17:51:00,102.92,102.925,102.895,102.925,40214876.0
2006-06-15 17:52:00,102.925,102.976,102.925,102.975,93815608.0
2006-06-15 17:53:00,102.98,102.98,102.938,102.938,27609584.0
2006-06-15 17:54:00,102.94,102.965,102.925,102.925,302161080.0
2006-06-15 17:55:00,102.925,102.96,102.925,102.937,85282814.0
2006-06-15 17:56:00,102.945,103.008,102.94,102.965,105161438.0
2006-06-15 17:57:00,102.97,102.97,102.958,102.965,29080238.0
2006-06-15 17:58:00,102.96,102.975,102.96,102.965,230811986.0
2006-06-15 17:59:00,102.96,102.975,102.96,102.965,168269401.0
2006-06-15 18:00:00,102.965,102.97,102.963,102.965,36459493.0
2006-06-15 18:01:00,102.965,102.97,102.958,102.965,48061147.0
2006-06-15 18:02:00,102.957,102.975,102.957,102.963,109487778.0
2006-06-15 18:03:00,102.965,102.975,102.958,102.975,30304726.0
2006-06-15 18:04:00,102.97,102.97,102.96,102.96,16486121.0
2006-06-15 18:05:00,102.94,102.975,102.94,102.97,55662455.0
2006-06-15 18:06:00,102.96,102.97,102.96,102.963,51714287.0
2006-06-15 18:07:00,102.915,102.965,102.915,102.965,4897760.0
2006-06-15 18:08:00,102.965,102.975,102.958,102.958,55860187.0
2006-06-15 18:09:00,102.97,102.97,102.963,102.965,41841036.0
2006-06-15 18:10:00,102.965,102.97,102.925,102.97,69034685.0
2006-06-15 18:11:00,102.97,102.975,102.955,102.97,101583802.0
2006-06-15 18:12:00,102.97,102.97,102.92,102.96,176920437.0
2006-06-15 18:13:00,102.965,102.97,102.957,102.96,121666169.0
2006-06-15 18:14:00,102.962,102.97,102.96,102.963,65866300.0
2006-06-15 18:15:00,102.965,102.965,102.877,102.905,38358553.0
2006-06-15 18:16:00,102.905,102.919,102.9,102.915,38042615.0
2006-06-15 18:17:00,102.91,102.925,102.91,102.92,41205564.0
2006-06-15 18:18:00,102.913,102.94,102.913,102.94,30008400.0
2006-06-15 18:19:00,102.935,102.935,102.917,102.917,78497387.0
2006-06-15 18:20:00,102.92,102.927,102.907,102.92,101047614.0
2006-06-15 18:21:00,102.925,102.93,102.9,102.93,61277546.0
2006-06-15 18:22:00,102.925,102.925,102.895,102.895,457835996.0
2006-06-15 18:23:00,102.887,102.908,102.885,102.885,69087498.0
2006-06-15 18:24:00,102.877,102.895,102.87,102.87,181248505.0
2006-06-15 18:25:00,102.875,102.895,102.86,102.87,77842022.0
2006-06-15 18:26:00,102.875,102.895,102.857,102.885,59489340.0
2006-06-15 18:27:00,102.885,102.895,102.87,102.87,86856780.0
2006-06-15 18:28:00,102.88,102.896,102.862,102.883,66922877.0
2006-06-15 18:29:00,102.895,102.895,102.863,102.865,41478751.0
2006-06-15 18:30:00,102.865,102.875,102.865,102.875,28282990.0
2006-06-15 18:31:00,102.875,102.875,102.867,102.867,22069612.0
2006-06-15 18:32:00,102.87,102.873,102.859,102.865,29950809.0
2006-06-15 18:33:00,102.87,102.87,102.843,102.865,74452539.0
2006-06-15 18:34:00,102.845,102.865,102.845,102.857,39231713.0
2006-06-15 18:35:00,102.855,102.869,102.85,102.85,31317992.0
2006-06-15 18:36:00,102.855,102.863,102.84,102.863,62586031.0
2006-06-15 18:37:00,102.863,102.865,102.855,102.855,24016912.0
2006-06-15 18:38:00,102.855,102.86,102.838,102.86,61001343.0
2006-06-15 18:39:00,102.83,102.865,102.815,102.86,58338347.0
2006-06-15 18:40:00,102.86,102.88,102.855,102.88,71792439.0
2006-06-15 18:41:00,102.873,102.89,102.86,102.86,178631866.0
2006-06-15 18:42:00,102.865,102.881,102.852,102.852,47512143.0
2006-06-15 18:43:00,102.853,102.861,102.845,102.853,115681540.0
2006-06-15 18:44:00,102.855,102.855,102.828,102.85,90753115.0
2006-06-15 18:45:00,102.84,102.875,102.83,102.868,35946522.0
2006-06-15 18:46:00,102.87,102.87,102.84,102.855,145300634.0
2006-06-15 18:47:00,102.855,102.87,102.855,102.87,27147527.0
2006-06-15 18:48:00,102.865,102.88,102.858,102.88,70947539.0
2006-06-15 18:49:00,102.87,102.882,102.87,102.87,105288252.0
2006-06-15 18:50:00,102.86,102.875,102.86,102.865,213370085.0
2006-06-15 18:51:00,102.865,102.865,102.85,102.855,112899902.0
2006-06-15 18:52:00,102.85,102.854,102.833,102.843,34067467.0
2006-06-15 18:53:00,102.85,102.87,102.85,102.855,18041524.0
2006-06-15 18:54:00,102.855,102.859,102.844,102.85,80231229.0
2006-06-15 18:55:00,102.86,102.86,102.842,102.848,30723408.0
2006-06-15 18:56:00,102.855,102.875,102.855,102.875,37626648.0
2006-06-15 18:57:00,102.88,102.88,102.84,102.86,76493688.0
2006-06-15 18:58:00,102.86,102.874,102.855,102.867,66323468.0
2006-06-15 18:59:00,102.87,102.875,102.868,102.87,70674475.0
2006-06-15 19:00:00,102.86,102.88,102.86,102.865,90630751.0
2006-06-15 19:01:00,102.865,102.875,102.853,102.853,22186314.0
2006-06-15 19:02:00,102.85,102.85,102.82,102.82,37164300.0
2006-06-15 19:03:00,102.82,102.839,102.82,102.82,95012684.0
2006-06-15 19:04:00,102.825,102.825,102.8,102.805,55216170.0
2006-06-15 19:05:00,102.805,102.81,102.794,102.81,144563973.0
2006-06-15 19:06:00,102.805,102.825,102.78,102.815,159663278.0
2006-06-15 19:07:00,102.8,102.817,102.8,102.81,63849240.0
2006-06-15 19:08:00,102.81,102.825,102.81,102.82,77991143.0
2006-06-15 19:09:00,102.82,102.82,102.775,102.775,101183327.0
2006-06-15 19:10:00,102.82,102.825,102.813,102.825,55549682.0
2006-06-15 19:11:00,102.825,102.85,102.825,102.84,19647526.0
2006-06-15 19:12:00,102.835,102.84,102.83,102.838,467251959.0
2006-06-15 19:13:00,102.835,102.87,102.835,102.855,70799859.0
2006-06-15 19:14:00,102.86,102.86,102.837,102.845,118055709.0
2006-06-15 19:15:00,102.847,102.851,102.835,102.835,125780176.0
2006-06-15 19:16:00,102.835,102.88,102.835,102.88,94485190.0
2006-06-15 19:17:00,102.875,102.895,102.86,102.868,39086972.0
2006-06-15 19:18:00,102.885,102.9,102.867,102.895,108921730.0
2006-06-15 19:19:00,102.9,102.913,102.88,102.91,70296354.0
2006-06-15 19:20:00,102.905,102.91,102.863,102.91,68174624.0
2006-06-15 19:21:00,102.897,102.922,102.897,102.908,146236087.0
2006-06-15 19:22:00,102.915,102.921,102.901,102.905,68785362.0
2006-06-15 19:23:00,102.9,102.906,102.895,102.895,43880606.0
2006-06-15 19:24:00,102.892,102.9,102.892,102.895,58699459.0
2006-06-15 19:25:00,102.87,102.93,102.87,102.887,99443365.0
2006-06-15 19:26:00,102.905,102.905,102.87,102.87,51744739.0
2006-06-15 19:27:00,102.87,102.891,102.87,102.885,115251144.0
2006-06-15 19:28:00,102.885,102.89,102.87,102.87,52820507.0
2006-06-15 19:29:00,102.873,102.89,102.845,102.86,54972195.0
2006-06-15 19:30:00,102.85,102.875,102.85,102.875,13204141.0
2006-06-15 19:31:00,102.87,102.945,102.87,102.938,117334365.0
2006-06-15 19:32:00,102.94,102.975,102.94,102.975,69114750.0
2006-06-15 19:33:00,102.965,102.975,102.965,102.965,196802432.0
2006-06-15 19:34:00,102.965,102.965,102.95,102.95,102190818.0
2006-06-15 19:35:00,102.955,102.97,102.955,102.97,13801490.0
2006-06-15 19:36:00,102.97,102.973,102.92,102.92,91394668.0
2006-06-15 19:37:00,102.925,102.939,102.922,102.935,66752177.0
2006-06-15 19:38:00,102.935,102.945,102.895,102.94,300869761.0
2006-06-15 19:39:00,102.925,102.98,102.925,102.962,44345973.0
2006-06-15 19:40:00,102.98,102.98,102.96,102.96,160176386.0
2006-06-15 19:41:00,102.96,102.985,102.935,102.935,42233902.0
2006-06-15 19:42:00,102.98,102.98,102.97,102.975,99649880.0
2006-06-15 19:43:00,102.975,102.978,102.96,102.975,194795892.0
2006-06-15 19:44:00,102.975,102.976,102.953,102.953,41646718.0
2006-06-15 19:45:00,102.955,102.97,102.955,102.955,24157164.0
2006-06-15 19:46:00,102.955,102.965,102.936,102.965,24772394.0
2006-06-15 19:47:00,102.96,102.975,102.95,102.955,50866069.0
2006-06-15 19:48:00,102.94,102.985,102.94,102.985,78663750.0
2006-06-15 19:49:00,102.985,103.003,102.985,102.99,22701382.0
2006-06-15 19:50:00,102.983,103.07,102.983,103.052,67627910.0
2006-06-15 19:51:00,103.055,103.112,103.055,103.095,74729315.0
2006-06-15 19:52:00,103.083,103.083,103.05,103.05,23828055.0
2006-06-15 19:53:00,103.06,103.072,103.057,103.057,21289035.0
2006-06-15 19:54:00,103.055,103.083,103.055,103.055,38448722.0
2006-06-15 19:55:00,103.05,103.07,103.045,103.055,48796581.0
2006-06-15 19:56:00,103.06,103.14,103.06,103.14,39207380.0
2006-06-15 19:57:00,103.13,103.13,103.08,103.105,74626418.0
2006-06-15 19:58:00,103.11,103.12,103.11,103.11,48047023.0
2006-06-15 19:59:00,103.1,103.114,103.1,103.105,77076045.0
2006-06-15 20:00:00,103.115,103.121,103.1,103.102,96480213.0
2006-06-15 20:01:00,103.105,103.115,103.059,103.1,162566016.0
2006-06-15 20:02:00,103.1,103.12,103.1,103.12,34467555.0
2006-06-15 20:03:00,103.115,103.115,103.105,103.115,129662147.0
2006-06-15 20:04:00,103.11,103.12,103.065,103.11,26130729.0
2006-06-15 20:05:00,103.11,103.114,103.07,103.08,63688799.0
2006-06-15 20:06:00,103.083,103.1,103.075,103.09,78840622.0
2006-06-15 20:07:00,103.085,103.1,103.073,103.1,88325955.0
2006-06-15 20:08:00,103.088,103.1,103.088,103.1,44937916.0
2006-06-15 20:09:00,103.09,103.098,103.09,103.09,56361374.0
2006-06-15 20:10:00,103.093,103.102,103.08,103.093,91167680.0
2006-06-15 20:11:00,103.1,103.1,103.075,103.075,53304071.0
2006-06-15 20:12:00,103.073,103.083,103.048,103.067,81498207.0
2006-06-15 20:13:00,103.065,103.08,103.062,103.065,116929346.0
2006-06-15 20:14:00,103.02,103.08,103.02,103.052,56902448.0
2006-06-15 20:15:00,103.045,103.105,103.045,103.105,11704266.0
2006-06-15 20:16:00,103.115,103.115,103.052,103.07,53193914.0
2006-06-15 20:17:00,103.07,103.07,103.02,103.06,36287972.0
2006-06-15 20:18:00,103.057,103.057,103.044,103.05,73006835.0
2006-06-15 20:19:00,103.06,103.065,103.055,103.055,96164769.0
2006-06-15 20:20:00,103.055,103.07,103.052,103.055,101773235.0
2006-06-15 20:21:00,103.052,103.065,103.052,103.055,79529674.0
2006-06-15 20:22:00,103.065,103.08,103.06,103.06,205774809.0
2006-06-15 20:23:00,103.07,103.095,103.07,103.095,22016858.0
2006-06-15 20:24:00,103.095,103.115,103.08,103.1,61366511.0
2006-06-15 20:25:00,103.1,103.12,103.083,103.09,95738835.0
2006-06-15 20:26:00,103.092,103.104,103.085,103.085,33097002.0
2006-06-15 20:27:00,103.085,103.085,103.055,103.07,82346998.0
2006-06-15 20:28:00,103.08,103.115,103.08,103.115,113432942.0
2006-06-15 20:29:00,103.11,103.111,103.1,103.1,29083064.0
2006-06-15 20:30:00,103.105,103.155,103.094,103.108,15811432.0
2006-06-15 20:31:00,103.115,103.115,103.075,103.097,43330122.0
2006-06-15 20:32:00,103.098,103.2,103.098,103.195,150883679.0
2006-06-15 20:33:00,103.193,103.215,103.175,103.2,36975957.0
2006-06-15 20:34:00,103.208,103.215,103.19,103.19,79316024.0
2006-06-15 20:35:00,103.18,103.21,103.162,103.195,69863043.0
2006-06-15 20:36:00,103.2,103.235,103.2,103.235,25995401.0
2006-06-15 20:37:00,103.24,103.25,103.205,103.24,14037033.0
2006-06-15 20:38:00,103.24,103.24,103.209,103.21,84286563.0
2006-06-15 20:39:00,103.215,103.24,103.205,103.205,34847406.0
2006-06-15 20:40:00,103.203,103.235,103.195,103.21,43443610.0
2006-06-15 20:41:00,103.21,103.21,103.17,103.178,84359867.0
2006-06-15 20:42:00,103.165,103.175,103.159,103.16,29298778.0
2006-06-15 20:43:00,103.16,103.16,103.143,103.145,99371479.0
2006-06-15 20:44:00,103.147,103.15,103.1,103.142,48687129.0
2006-06-15 20:45:00,103.15,103.15,103.128,103.135,18290689.0
2006-06-15 20:46:00,103.125,103.125,103.064,103.095,47620466.0
2006-06-15 20:47:00,103.1,103.11,103.085,103.1,171459622.0
2006-06-15 20:48:00,103.11,103.11,103.065,103.072,105125498.0
2006-06-15 20:49:00,103.075,103.082,103.065,103.08,70772495.0
2006-06-15 20:50:00,103.07,103.09,103.065,103.09,29892458.0
2006-06-15 20:51:00,103.09,103.093,103.073,103.093,60123687.0
2006-06-15 20:52:00,103.09,103.109,103.088,103.088,201467751.0
2006-06-15 20:53:00,103.085,103.1,103.082,103.09,34799140.0
2006-06-15 20:54:00,103.083,103.105,103.074,103.08,93494457.0
2006-06-15 20:55:00,103.08,103.088,103.073,103.088,35901774.0
2006-06-15 20:56:00,103.085,103.105,103.085,103.087,90841274.0
2006-06-15 20:57:00,103.1,103.105,103.09,103.09,186231240.0
2006-06-15 20:58:00,103.1,103.1,103.07,103.07,70049608.0
2006-06-15 20:59:00,103.085,103.105,103.085,103.105,29135246.0
2006-06-15 21:00:00,103.11,103.11,103.08,103.08,30967028.0
2006-06-15 21:01:00,103.085,103.095,103.075,103.095,101626987.0
2006-06-15 21:02:00,103.085,103.11,103.085,103.11,146931189.0
2006-06-15 21:03:00,103.105,103.116,103.09,103.09,65892011.0
2006-06-15 21:04:00,103.083,103.095,103.08,103.08,68228650.0
2006-06-15 21:05:00,103.083,103.11,103.083,103.1,31082277.0
2006-06-15 21:06:00,103.1,103.11,103.1,103.1,24656901.0
2006-06-15 21:07:00,103.11,103.11,103.087,103.095,88653876.0
2006-06-15 21:08:00,103.09,103.112,103.088,103.107,115055080.0
2006-06-15 21:09:00,103.097,103.11,103.095,103.1,185513703.0
2006-06-15 21:10:00,103.09,103.118,103.09,103.095,44932184.0
2006-06-15 21:11:00,103.1,103.109,103.1,103.1,39826534.0
2006-06-15 21:12:00,103.1,103.12,103.045,103.12,42360888.0
2006-06-15 21:13:00,103.12,103.123,103.095,103.12,103899640.0
2006-06-15 21:14:00,103.122,103.126,103.107,103.113,117427105.0
2006-06-15 21:15:00,103.12,103.12,103.1,103.11,43755944.0
2006-06-15 21:16:00,103.11,103.12,103.1,103.1,183604432.0
2006-06-15 21:17:00,103.105,103.115,103.103,103.105,44743012.0
2006-06-15 21:18:00,103.1,103.115,103.1,103.115,43479437.0
2006-06-15 21:19:00,103.115,103.115,103.092,103.1,67891629.0
2006-06-15 21:20:00,103.092,103.102,103.086,103.09,13678573.0
2006-06-15 21:21:00,103.09,103.095,103.075,103.085,111097514.0
2006-06-15 21:22:00,103.085,103.102,103.075,103.095,49741954.0
2006-06-15 21:23:00,103.095,103.095,103.075,103.085,85351267.0
2006-06-15 21:24:00,103.09,103.1,103.084,103.085,35417343.0
2006-06-15 21:25:00,103.085,103.085,103.072,103.075,54622904.0
2006-06-15 21:26:00,103.075,103.085,103.05,103.05,96493601.0
2006-06-15 21:27:00,103.06,103.06,103.048,103.048,133261820.0
2006-06-15 21:28:00,103.06,103.08,103.06,103.08,59237671.0
2006-06-15 21:29:00,103.075,103.075,103.04,103.04,92569336.0
2006-06-15 21:30:00,103.033,103.047,103.03,103.04,21556733.0
2006-06-15 21:31:00,103.04,103.055,103.03,103.055,54461754.0
2006-06-15 21:32:00,103.05,103.058,103.036,103.057,48438072.0
2006-06-15 21:33:00,103.03,103.08,103.03,103.047,51730443.0
2006-06-15 21:34:00,103.045,103.086,103.015,103.045,185044566.0
2006-06-15 21:35:00,103.045,103.058,103.045,103.045,48314482.0
2006-06-15 21:36:00,103.04,103.065,103.04,103.05,170298166.0
2006-06-15 21:37:00,103.043,103.05,103.03,103.04,152488767.0
2006-06-15 21:38:00,103.05,103.05,103.034,103.045,96143181.0
2006-06-15 21:39:00,103.045,103.045,103.028,103.028,80251613.0
2006-06-15 21:40:00,103.03,103.065,103.03,103.06,112483854.0
2006-06-15 21:41:00,103.063,103.065,103.05,103.058,396000414.0
2006-06-15 21:42:00,103.07,103.07,103.02,103.045,85340293.0
2006-06-15 21:43:00,103.045,103.055,103.038,103.04,60551692.0
2006-06-15 21:44:00,103.04,103.08,103.03,103.055,49696215.0
2006-06-15 21:45:00,103.053,103.062,103.053,103.06,126868719.0
2006-06-15 21:46:00,103.06,103.122,103.06,103.12,32193223.0
2006-06-15 21:47:00,103.11,103.127,103.1,103.11,129878516.0
2006-06-15 21:48:00,103.115,103.115,103.095,103.11,49786751.0
2006-06-15 21:49:00,103.11,103.118,103.09,103.095,20958363.0
2006-06-15 21:50:00,103.083,103.095,103.083,103.085,122613237.0
2006-06-15 21:51:00,103.078,103.09,103.055,103.057,59756593.0
2006-06-15 21:52:00,103.07,103.073,103.055,103.073,59469496.0
2006-06-15 21:53:00,103.073,103.118,103.073,103.095,40124708.0
2006-06-15 21:54:00,103.105,103.14,103.092,103.125,111058527.0
2006-06-15 21:55:00,103.13,103.13,103.09,103.105,78498174.0
2006-06-15 21:56:00,103.102,103.139,103.102,103.133,158697223.0
2006-06-15 21:57:00,103.138,103.138,103.115,103.115,200738330.0
2006-06-15 21:58:00,103.12,103.125,103.095,103.125,65307490.0
2006-06-15 21:59:00,103.12,103.165,103.12,103.165,81048017.0
2006-06-15 22:00:00,103.153,103.2,103.143,103.165,118631976.0
2006-06-15 22:01:00,103.175,103.175,103.135,103.135,82222086.0
2006-06-15 22:02:00,103.14,103.166,103.14,103.155,88113058.0
2006-06-15 22:03:00,103.165,103.165,103.15,103.155,85326001.0
2006-06-15 22:04:00,103.15,103.17,103.15,103.163,350731744.0
2006-06-15 22:05:00,103.163,103.175,103.114,103.15,63415384.0
2006-06-15 22:06:00,103.15,103.162,103.14,103.15,81966264.0
2006-06-15 22:07:00,103.16,103.161,103.13,103.13,142448005.0
2006-06-15 22:08:00,103.122,103.13,103.07,103.075,263827937.0
2006-06-15 22:09:00,103.08,103.103,103.055,103.103,69289795.0
2006-06-15 22:10:00,103.107,103.13,103.103,103.103,27923170.0
2006-06-15 22:11:00,103.098,103.125,103.09,103.125,72079299.0
2006-06-15 22:12:00,103.125,103.15,103.123,103.15,51023383.0
2006-06-15 22:13:00,103.147,103.163,103.13,103.163,33231791.0
2006-06-15 22:14:00,103.17,103.183,103.132,103.183,370939330.0
2006-06-15 22:15:00,103.19,103.19,103.152,103.17,156524918.0
2006-06-15 22:16:00,103.165,103.169,103.155,103.16,99964725.0
2006-06-15 22:17:00,103.155,103.169,103.115,103.165,122285391.0
2006-06-15 22:18:00,103.165,103.165,103.125,103.125,40291187.0
2006-06-15 22:19:00,103.17,103.176,103.14,103.16,158119339.0
2006-06-15 22:20:00,103.15,103.16,103.135,103.16,149623566.0
2006-06-15 22:21:00,103.15,103.182,103.15,103.155,154185379.0
2006-06-15 22:22:00,103.16,103.173,103.154,103.165,43469840.0
2006-06-15 22:23:00,103.155,103.195,103.155,103.188,205053437.0
2006-06-15 22:24:00,103.19,103.203,103.184,103.185,153426624.0
2006-06-15 22:25:00,103.185,103.24,103.17,103.24,106098353.0
2006-06-15 22:26:00,103.238,103.262,103.238,103.26,98199650.0
2006-06-15 22:27:00,103.255,103.276,103.25,103.25,85470159.0
2006-06-15 22:28:00,103.235,103.26,103.235,103.25,108561942.0
2006-06-15 22:29:00,103.245,103.248,103.198,103.23,130706355.0
2006-06-15 22:30:00,103.225,103.27,103.225,103.258,108146060.0
2006-06-15 22:31:00,103.265,103.28,103.252,103.255,43978927.0
2006-06-15 22:32:00,103.255,103.26,103.25,103.26,27750473.0
2006-06-15 22:33:00,103.255,103.261,103.233,103.233,133127956.0
2006-06-15 22:34:00,103.24,103.24,103.22,103.24,48315576.0
2006-06-15 22:35:00,103.235,103.235,103.203,103.215,65781305.0
2006-06-15 22:36:00,103.23,103.25,103.215,103.25,110976014.0
2006-06-15 22:37:00,103.245,103.252,103.236,103.242,338765509.0
2006-06-15 22:38:00,103.24,103.245,103.225,103.23,121475900.0
2006-06-15 22:39:00,103.24,103.24,103.217,103.223,212290978.0
2006-06-15 22:40:00,103.222,103.242,103.22,103.235,63156671.0
2006-06-15 22:41:00,103.235,103.236,103.181,103.235,120977872.0
2006-06-15 22:42:00,103.233,103.245,103.232,103.245,196152504.0
2006-06-15 22:43:00,103.237,103.261,103.236,103.255,266646386.0
2006-06-15 22:44:00,103.245,103.254,103.23,103.23,92496961.0
2006-06-15 22:45:00,103.235,103.238,103.175,103.225,89700839.0
2006-06-15 22:46:00,103.23,103.235,103.22,103.227,74884943.0
2006-06-15 22:47:00,103.23,103.235,103.22,103.222,115993883.0
2006-06-15 22:48:00,103.23,103.23,103.195,103.195,54609134.0
2006-06-15 22:49:00,103.2,103.22,103.177,103.22,276013587.0
2006-06-15 22:50:00,103.22,103.225,103.21,103.21,25527305.0
2006-06-15 22:51:00,103.22,103.22,103.18,103.2,70970412.0
2006-06-15 22:52:00,103.19,103.205,103.185,103.205,104567569.0
2006-06-15 22:53:00,103.195,103.253,103.195,103.205,59736257.0
2006-06-15 22:54:00,103.205,103.223,103.205,103.205,212430333.0
2006-06-15 22:55:00,103.21,103.22,103.185,103.193,88617047.0
2006-06-15 22:56:00,103.2,103.24,103.2,103.205,238172237.0
2006-06-15 22:57:00,103.2,103.23,103.185,103.23,180389663.0
2006-06-15 22:58:00,103.22,103.24,103.215,103.225,271157289.0
2006-06-15 22:59:00,103.23,103.23,103.175,103.223,146054497.0
2006-06-15 23:00:00,103.223,103.235,103.22,103.225,27898267.0
2006-06-15 23:29:00,103.22,103.227,103.212,103.212,164888241.0
2006-06-15 23:30:00,103.22,103.23,103.202,103.22,56758886.0
2006-06-15 23:31:00,103.215,103.233,103.215,103.225,255804706.0
2006-06-15 23:32:00,103.22,103.22,103.2,103.2,62602922.0
2006-06-15 23:33:00,103.2,103.204,103.182,103.195,57753684.0
2006-06-15 23:34:00,103.175,103.192,103.175,103.18,39827045.0
2006-06-15 23:35:00,103.185,103.185,103.166,103.167,18137903.0
2006-06-15 23:36:00,103.165,103.166,103.157,103.165,70650298.0
2006-06-15 23:37:00,103.165,103.165,103.15,103.155,116161912.0
2006-06-15 23:38:00,103.155,103.16,103.13,103.16,75646708.0
2006-06-15 23:39:00,103.16,103.17,103.155,103.17,115382461.0
2006-06-15 23:40:00,103.165,103.175,103.155,103.175,104008715.0
2006-06-15 23:41:00,103.175,103.183,103.16,103.16,65060354.0
2006-06-15 23:42:00,103.165,103.185,103.127,103.15,89103329.0
2006-06-15 23:43:00,103.145,103.16,103.143,103.16,50105581.0
2006-06-15 23:44:00,103.155,103.165,103.153,103.165,32549228.0
2006-06-15 23:45:00,103.17,103.17,103.16,103.16,71612847.0
2006-06-15 23:46:00,103.165,103.201,103.125,103.17,14250943.0
2006-06-15 23:47:00,103.16,103.175,103.16,103.17,68717010.0
2006-06-15 23:48:00,103.16,103.17,103.157,103.16,156589147.0
2006-06-15 23:49:00,103.155,103.165,103.105,103.16,25431955.0
2006-06-15 23:50:00,103.15,103.165,103.15,103.155,117001383.0
2006-06-15 23:51:00,103.15,103.16,103.145,103.16,76262791.0
2006-06-15 23:52:00,103.153,103.165,103.153,103.155,41821778.0
2006-06-15 23:53:00,103.155,103.16,103.15,103.15,106404852.0
2006-06-15 23:54:00,103.155,103.165,103.147,103.165,74822415.0
2006-06-15 23:55:00,103.155,103.165,103.147,103.16,35611353.0
2006-06-15 23:56:00,103.15,103.165,103.15,103.155,61217279.0
2006-06-15 23:57:00,103.165,103.165,103.147,103.147,56493159.0
2006-06-15 23:58:00,103.155,103.165,103.15,103.16,104481881.0
2006-06-15 23:59:00,103.165,103.165,103.115,103.16,32992458.0
2006-06-16 00:00:00,103.16,103.16,103.148,103.15,70244246.0
2006-06-16 00:01:00,103.155,103.16,103.147,103.155,139418064.0
2006-06-16 00:02:00,103.155,103.16,103.153,103.16,84791524.0
2006-06-16 00:03:00,103.15,103.16,103.147,103.15,137736378.0
2006-06-16 00:04:00,103.16,103.165,103.147,103.157,85543546.0
2006-06-16 00:05:00,103.155,103.16,103.147,103.153,180793884.0
2006-06-16 00:06:00,103.15,103.16,103.15,103.16,50544412.0
2006-06-16 00:07:00,103.153,103.165,103.147,103.15,32891277.0
2006-06-16 00:08:00,103.165,103.165,103.155,103.158,48060727.0
2006-06-16 00:09:00,103.158,103.16,103.152,103.16,37498139.0
2006-06-16 00:10:00,103.15,103.165,103.15,103.157,136575839.0
2006-06-16 00:11:00,103.147,103.16,103.147,103.155,234069680.0
2006-06-16 00:12:00,103.165,103.165,103.15,103.165,78213272.0
2006-06-16 00:13:00,103.16,103.16,103.15,103.16,62270669.0
2006-06-16 00:14:00,103.11,103.155,103.11,103.153,152850608.0
2006-06-16 00:15:00,103.165,103.165,103.147,103.16,95750440.0
2006-06-16 00:16:00,103.16,103.16,103.152,103.155,108796812.0
2006-06-16 00:17:00,103.15,103.16,103.15,103.155,169938699.0
2006-06-16 00:18:00,103.16,103.16,103.15,103.16,38163836.0
2006-06-16 00:19:00,103.155,103.165,103.15,103.155,115368585.0
2006-06-16 00:20:00,103.155,103.16,103.152,103.152,55277360.0
2006-06-16 00:21:00,103.16,103.16,103.148,103.155,49638076.0
2006-06-16 00:22:00,103.165,103.165,103.147,103.16,70478978.0
2006-06-16 00:23:00,103.16,103.16,103.15,103.16,170625551.0
2006-06-16 00:24:00,103.152,103.16,103.147,103.152,89461485.0
2006-06-16 00:25:00,103.16,103.16,103.15,103.16,73291324.0
2006-06-16 00:26:00,103.153,103.165,103.145,103.155,122826993.0
2006-06-16 00:27:00,103.16,103.16,103.15,103.15,135727631.0
2006-06-16 00:28:00,103.155,103.157,103.148,103.148,102725598.0
2006-06-16 00:29:00,103.105,103.155,103.105,103.148,47971427.0
2006-06-16 00:30:00,103.155,103.16,103.15,103.16,23968652.0
2006-06-16 00:31:00,103.155,103.16,103.145,103.16,106639851.0
2006-06-16 00:32:00,103.16,103.16,103.145,103.145,81861794.0
2006-06-16 00:33:00,103.155,103.165,103.15,103.155,38622386.0
2006-06-16 00:34:00,103.155,103.16,103.15,103.15,60370586.0
2006-06-16 00:35:00,103.147,103.165,103.147,103.148,82056485.0
2006-06-16 00:36:00,103.16,103.165,103.155,103.16,19121801.0
2006-06-16 00:37:00,103.147,103.16,103.147,103.16,96669737.0
2006-06-16 00:38:00,103.155,103.165,103.155,103.16,59166351.0
2006-06-16 00:39:00,103.153,103.16,103.153,103.16,32824227.0
2006-06-16 00:40:00,103.16,103.165,103.148,103.152,41992200.0
2006-06-16 00:41:00,103.155,103.16,103.15,103.16,70803724.0
2006-06-16 00:42:00,103.16,103.16,103.152,103.16,36165985.0
2006-06-16 00:43:00,103.152,103.16,103.15,103.155,47722567.0
2006-06-16 00:44:00,103.155,103.16,103.15,103.16,143553163.0
2006-06-16 00:45:00,103.16,103.165,103.15,103.155,78769971.0
2006-06-16 00:46:00,103.165,103.165,103.115,103.15,36699959.0
2006-06-16 00:47:00,103.148,103.165,103.148,103.157,19575698.0
2006-06-16 00:48:00,103.16,103.16,103.145,103.155,43259273.0
2006-06-16 00:49:00,103.147,103.16,103.145,103.145,80155894.0
2006-06-16 00:50:00,103.165,103.165,103.147,103.16,50412886.0
2006-06-16 00:51:00,103.165,103.165,103.155,103.155,16752320.0
2006-06-16 00:52:00,103.152,103.16,103.15,103.16,57664502.0
2006-06-16 00:53:00,103.152,103.165,103.152,103.163,51497604.0
2006-06-16 00:54:00,103.16,103.16,103.15,103.16,123779507.0
2006-06-16 00:55:00,103.155,103.16,103.147,103.16,144817241.0
2006-06-16 00:56:00,103.16,103.16,103.115,103.115,47833186.0
2006-06-16 00:57:00,103.153,103.165,103.15,103.15,75132412.0
2006-06-16 00:58:00,103.155,103.165,103.13,103.165,26248279.0
2006-06-16 00:59:00,103.155,103.163,103.105,103.158,98651079.0
2006-06-16 01:00:00,103.16,103.16,103.153,103.16,111776811.0
2006-06-16 01:01:00,103.152,103.2,103.152,103.2,36682191.0
2006-06-16 01:02:00,103.2,103.21,103.195,103.21,189144249.0
2006-06-16 01:03:00,103.202,103.225,103.195,103.2,204366316.0
2006-06-16 01:04:00,103.208,103.223,103.205,103.205,87840089.0
2006-06-16 01:05:00,103.21,103.232,103.208,103.23,41487446.0
2006-06-16 01:06:00,103.227,103.24,103.221,103.23,88659100.0
2006-06-16 01:07:00,103.225,103.225,103.167,103.21,26894261.0
2006-06-16 01:08:00,103.22,103.22,103.198,103.2,79545558.0
2006-06-16 01:09:00,103.192,103.192,103.173,103.173,200510265.0
2006-06-16 01:10:00,103.175,103.18,103.13,103.18,68339108.0
2006-06-16 01:11:00,103.18,103.194,103.18,103.19,48911523.0
2006-06-16 01:12:00,103.193,103.224,103.193,103.22,16227870.0
2006-06-16 01:13:00,103.215,103.219,103.195,103.195,49649448.0
2006-06-16 01:14:00,103.195,103.203,103.183,103.19,90907431.0
2006-06-16 01:15:00,103.195,103.22,103.195,103.22,66374031.0
2006-06-16 01:16:00,103.22,103.24,103.219,103.225,56165440.0
2006-06-16 01:17:00,103.22,103.22,103.18,103.205,15070712.0
2006-06-16 01:18:00,103.207,103.207,103.18,103.2,150931531.0
2006-06-16 01:19:00,103.195,103.25,103.195,103.25,80179663.0
2006-06-16 01:20:00,103.25,103.25,103.205,103.205,109545079.0
2006-06-16 01:21:00,103.205,103.218,103.198,103.2,54361143.0
2006-06-16 01:22:00,103.2,103.235,103.2,103.235,77429639.0
2006-06-16 01:23:00,103.227,103.245,103.227,103.228,67896240.0
2006-06-16 01:24:00,103.227,103.239,103.22,103.22,78235479.0
2006-06-16 01:25:00,103.215,103.225,103.21,103.22,96602351.0
2006-06-16 01:26:00,103.215,103.218,103.157,103.172,29844618.0
2006-06-16 01:27:00,103.175,103.181,103.168,103.17,101185544.0
2006-06-16 01:28:00,103.16,103.18,103.145,103.16,93018782.0
2006-06-16 01:29:00,103.153,103.185,103.15,103.185,37675448.0
2006-06-16 01:30:00,103.175,103.175,103.105,103.13,64407016.0
2006-06-16 01:31:00,103.135,103.16,103.085,103.16,131154284.0
2006-06-16 01:32:00,103.155,103.175,103.155,103.16,51420163.0
2006-06-16 01:33:00,103.17,103.171,103.147,103.15,99837751.0
2006-06-16 01:34:00,103.15,103.16,103.148,103.16,71216360.0
2006-06-16 01:35:00,103.16,103.165,103.148,103.15,113598657.0
2006-06-16 01:36:00,103.152,103.16,103.145,103.16,73386174.0
2006-06-16 01:37:00,103.16,103.16,103.147,103.147,208639338.0
2006-06-16 01:38:00,103.16,103.165,103.152,103.165,28950265.0
2006-06-16 01:39:00,103.16,103.19,103.16,103.175,73912311.0
2006-06-16 01:40:00,103.173,103.188,103.173,103.188,44170797.0
2006-06-16 01:41:00,103.19,103.193,103.18,103.192,88443873.0
2006-06-16 01:42:00,103.183,103.185,103.177,103.178,48817128.0
2006-06-16 01:43:00,103.18,103.185,103.178,103.185,123799051.0
2006-06-16 01:44:00,103.185,103.185,103.165,103.165,89220888.0
2006-06-16 01:45:00,103.165,103.175,103.165,103.165,49011152.0
2006-06-16 01:46:00,103.157,103.189,103.157,103.173,58503077.0
2006-06-16 01:47:00,103.175,103.175,103.162,103.175,29685530.0
2006-06-16 01:48:00,103.18,103.192,103.18,103.183,49080998.0
2006-06-16 01:49:00,103.175,103.199,103.155,103.155,21240345.0
2006-06-16 01:50:00,103.152,103.156,103.15,103.15,24411287.0
2006-06-16 01:51:00,103.148,103.16,103.148,103.155,110321138.0
2006-06-16 01:52:00,103.155,103.199,103.155,103.19,16189126.0
2006-06-16 01:53:00,103.195,103.195,103.168,103.168,94670613.0
2006-06-16 01:54:00,103.165,103.169,103.155,103.155,77941620.0
2006-06-16 01:55:00,103.16,103.185,103.14,103.14,24247001.0
2006-06-16 01:56:00,103.14,103.16,103.137,103.137,145638048.0
2006-06-16 01:57:00,103.145,103.166,103.132,103.132,24089703.0
2006-06-16 01:58:00,103.14,103.147,103.14,103.145,95641392.0
2006-06-16 01:59:00,103.132,103.145,103.13,103.13,160430835.0
2006-06-16 02:00:00,103.133,103.133,103.062,103.12,151383186.0
2006-06-16 02:01:00,103.105,103.116,103.09,103.09,289481468.0
2006-06-16 02:02:00,103.11,103.11,103.066,103.09,167726324.0
2006-06-16 02:03:00,103.095,103.11,103.095,103.1,243231443.0
2006-06-16 02:04:00,103.093,103.11,103.093,103.1,97349274.0
2006-06-16 02:05:00,103.095,103.097,103.075,103.075,215665308.0
2006-06-16 02:06:00,103.075,103.075,103.053,103.055,65615397.0
2006-06-16 02:07:00,103.075,103.075,103.058,103.06,104317209.0
2006-06-16 02:08:00,103.07,103.09,103.068,103.09,67694015.0
2006-06-16 02:09:00,103.08,103.13,103.08,103.13,24683143.0
2006-06-16 02:10:00,103.13,103.15,103.107,103.12,264406161.0
2006-06-16 02:11:00,103.115,103.14,103.115,103.13,55615779.0
2006-06-16 02:12:00,103.122,103.162,103.122,103.16,110818653.0
2006-06-16 02:13:00,103.157,103.165,103.14,103.16,69267361.0
2006-06-16 02:14:00,103.155,103.155,103.101,103.135,92114229.0
2006-06-16 02:15:00,103.13,103.145,103.125,103.125,88547737.0
2006-06-16 02:16:00,103.135,103.14,103.097,103.107,281065014.0
2006-06-16 02:17:00,103.115,103.13,103.113,103.123,195741443.0
2006-06-16 02:18:00,103.125,103.125,103.07,103.115,121050504.0
2006-06-16 02:19:00,103.115,103.125,103.11,103.112,58701246.0
2006-06-16 02:20:00,103.113,103.13,103.107,103.13,219105151.0
2006-06-16 02:21:00,103.12,103.124,103.11,103.11,112124701.0
2006-06-16 02:22:00,103.112,103.123,103.11,103.115,334418063.0
2006-06-16 02:23:00,103.12,103.12,103.105,103.11,106985453.0
2006-06-16 02:24:00,103.105,103.12,103.09,103.105,61038602.0
2006-06-16 02:25:00,103.11,103.125,103.1,103.12,52266959.0
2006-06-16 02:26:00,103.113,103.155,103.113,103.155,136977012.0
2006-06-16 02:27:00,103.16,103.16,103.125,103.125,25466159.0
2006-06-16 02:28:00,103.125,103.125,103.083,103.095,41349124.0
2006-06-16 02:29:00,103.088,103.112,103.088,103.095,115937026.0
2006-06-16 02:30:00,103.1,103.125,103.067,103.095,126079248.0
2006-06-16 02:31:00,103.1,103.114,103.095,103.095,105594731.0
2006-06-16 02:32:00,103.11,103.112,103.095,103.095,83117925.0
2006-06-16 02:33:00,103.1,103.105,103.093,103.098,93585868.0
2006-06-16 02:34:00,103.1,103.114,103.094,103.095,97150767.0
2006-06-16 02:35:00,103.095,103.116,103.089,103.11,169307686.0
2006-06-16 02:36:00,103.108,103.138,103.108,103.125,186581833.0
2006-06-16 02:37:00,103.125,103.165,103.125,103.14,44158717.0
2006-06-16 02:38:00,103.135,103.135,103.12,103.12,156406350.0
2006-06-16 02:39:00,103.13,103.14,103.115,103.12,138990777.0
2006-06-16 02:40:00,103.115,103.141,103.115,103.123,149436990.0
2006-06-16 02:41:00,103.085,103.135,103.085,103.135,44412682.0
2006-06-16 02:42:00,103.135,103.137,103.09,103.125,132688139.0
2006-06-16 02:43:00,103.13,103.146,103.125,103.125,94708406.0
2006-06-16 02:44:00,103.13,103.13,103.092,103.11,147972128.0
2006-06-16 02:45:00,103.103,103.103,103.053,103.08,353275553.0
2006-06-16 02:46:00,103.073,103.09,103.055,103.077,30569214.0
2006-06-16 02:47:00,103.07,103.105,103.067,103.085,51403768.0
2006-06-16 02:48:00,103.085,103.088,103.058,103.058,79408725.0
2006-06-16 02:49:00,103.063,103.073,103.051,103.067,26537892.0
2006-06-16 02:50:00,103.063,103.09,103.05,103.05,72109268.0
2006-06-16 02:51:00,103.055,103.066,103.05,103.052,244443556.0
2006-06-16 02:52:00,103.06,103.1,103.06,103.1,149803346.0
2006-06-16 02:53:00,103.09,103.12,103.09,103.09,80723128.0
2006-06-16 02:54:00,103.08,103.133,103.061,103.133,68151943.0
2006-06-16 02:55:00,103.133,103.143,103.115,103.12,354131410.0
2006-06-16 02:56:00,103.125,103.135,103.11,103.125,85780638.0
2006-06-16 02:57:00,103.115,103.14,103.092,103.12,96880765.0
2006-06-16 02:58:00,103.115,103.136,103.115,103.125,77487592.0
2006-06-16 02:59:00,103.115,103.14,103.115,103.133,112255843.0
2006-06-16 03:00:00,103.145,103.145,103.095,103.11,81300046.0
2006-06-16 03:01:00,103.115,103.115,103.082,103.11,63795534.0
2006-06-16 03:02:00,103.105,103.127,103.105,103.108,186889801.0
2006-06-16 03:03:00,103.103,103.127,103.092,103.092,171342282.0
2006-06-16 03:04:00,103.095,103.11,103.075,103.11,75096310.0
2006-06-16 03:05:00,103.105,103.13,103.105,103.115,108128250.0
2006-06-16 03:06:00,103.105,103.121,103.103,103.113,37903558.0
2006-06-16 03:07:00,103.113,103.145,103.113,103.14,57176711.0
2006-06-16 03:08:00,103.127,103.148,103.123,103.148,64664640.0
2006-06-16 03:09:00,103.155,103.155,103.118,103.123,115476775.0
2006-06-16 03:10:00,103.125,103.142,103.125,103.13,19886483.0
2006-06-16 03:11:00,103.13,103.16,103.13,103.145,49593337.0
2006-06-16 03:12:00,103.14,103.154,103.14,103.14,124024554.0
2006-06-16 03:13:00,103.15,103.154,103.137,103.14,29394833.0
2006-06-16 03:14:00,103.14,103.145,103.14,103.143,121115721.0
2006-06-16 03:15:00,103.145,103.17,103.145,103.17,47217307.0
2006-06-16 03:16:00,103.17,103.17,103.147,103.155,58172437.0
2006-06-16 03:17:00,103.155,103.17,103.14,103.16,79253611.0
2006-06-16 03:18:00,103.148,103.173,103.148,103.173,370197634.0
2006-06-16 03:19:00,103.17,103.19,103.15,103.15,113276796.0
2006-06-16 03:20:00,103.148,103.155,103.148,103.155,74604085.0
2006-06-16 03:21:00,103.155,103.175,103.147,103.17,91862388.0
2006-06-16 03:22:00,103.16,103.163,103.14,103.163,151956911.0
2006-06-16 03:23:00,103.17,103.17,103.15,103.16,160280632.0
2006-06-16 03:24:00,103.165,103.165,103.154,103.155,48160368.0
2006-06-16 03:25:00,103.155,103.185,103.125,103.155,175297998.0
2006-06-16 03:26:00,103.157,103.17,103.13,103.13,48880699.0
2006-06-16 03:27:00,103.157,103.17,103.146,103.16,46917930.0
2006-06-16 03:28:00,103.165,103.17,103.155,103.17,53278963.0
2006-06-16 03:29:00,103.17,103.17,103.152,103.153,20841859.0
2006-06-16 03:30:00,103.15,103.16,103.145,103.145,98425661.0
2006-06-16 03:31:00,103.15,103.16,103.145,103.16,64123911.0
2006-06-16 03:32:00,103.148,103.169,103.148,103.15,145434707.0
2006-06-16 03:33:00,103.14,103.155,103.14,103.145,100818723.0
2006-06-16 03:34:00,103.145,103.145,103.132,103.135,59775555.0
2006-06-16 03:35:00,103.145,103.15,103.135,103.15,37324629.0
2006-06-16 03:36:00,103.145,103.151,103.125,103.125,87602653.0
2006-06-16 03:37:00,103.125,103.137,103.11,103.125,46540002.0
2006-06-16 03:38:00,103.125,103.14,103.112,103.14,111253265.0
2006-06-16 03:39:00,103.14,103.156,103.132,103.132,13382812.0
2006-06-16 03:40:00,103.14,103.148,103.137,103.145,71926718.0
2006-06-16 03:41:00,103.145,103.15,103.14,103.14,43095884.0
2006-06-16 03:42:00,103.145,103.165,103.125,103.125,43105021.0
2006-06-16 03:43:00,103.12,103.133,103.107,103.13,197233248.0
2006-06-16 03:44:00,103.13,103.14,103.12,103.14,43616372.0
2006-06-16 03:45:00,103.133,103.16,103.133,103.142,116310528.0
2006-06-16 03:46:00,103.14,103.15,103.139,103.14,101583534.0
2006-06-16 03:47:00,103.14,103.154,103.105,103.12,46285938.0
2006-06-16 03:48:00,103.12,103.135,103.12,103.13,40400217.0
2006-06-16 03:49:00,103.125,103.135,103.117,103.12,49079395.0
2006-06-16 03:50:00,103.13,103.135,103.117,103.117,180057941.0
2006-06-16 03:51:00,103.137,103.15,103.125,103.13,114414355.0
2006-06-16 03:52:00,103.135,103.14,103.125,103.14,94002625.0
2006-06-16 03:53:00,103.13,103.15,103.13,103.15,24104901.0
2006-06-16 03:54:00,103.15,103.15,103.133,103.133,31957924.0
2006-06-16 03:55:00,103.13,103.147,103.13,103.133,71086318.0
2006-06-16 03:56:00,103.14,103.151,103.137,103.145,69185227.0
2006-06-16 03:57:00,103.15,103.162,103.148,103.155,138836992.0
2006-06-16 03:58:00,103.155,103.16,103.15,103.155,93717250.0
2006-06-16 03:59:00,103.15,103.17,103.15,103.17,29492407.0
2006-06-16 04:00:00,103.165,103.171,103.16,103.165,30067333.0
2006-06-16 04:01:00,103.15,103.174,103.15,103.15,68234570.0
2006-06-16 04:02:00,103.14,103.164,103.14,103.14,181706736.0
2006-06-16 04:03:00,103.137,103.155,103.137,103.155,100166807.0
2006-06-16 04:04:00,103.158,103.16,103.138,103.16,35574489.0
2006-06-16 04:05:00,103.16,103.16,103.132,103.133,90833048.0
2006-06-16 04:06:00,103.14,103.15,103.134,103.135,35853226.0
2006-06-16 04:07:00,103.138,103.145,103.13,103.13,212339533.0
2006-06-16 04:08:00,103.133,103.145,103.128,103.14,55732006.0
2006-06-16 04:09:00,103.14,103.14,103.12,103.12,29681717.0
2006-06-16 04:10:00,103.13,103.155,103.13,103.135,69019403.0
2006-06-16 04:11:00,103.132,103.155,103.132,103.15,116276401.0
2006-06-16 04:12:00,103.14,103.15,103.135,103.15,165533523.0
2006-06-16 04:13:00,103.145,103.165,103.11,103.155,46499820.0
2006-06-16 04:14:00,103.165,103.165,103.132,103.15,17818499.0
2006-06-16 04:15:00,103.142,103.142,103.12,103.127,52379912.0
2006-06-16 04:16:00,103.125,103.14,103.122,103.14,97014041.0
2006-06-16 04:17:00,103.14,103.14,103.119,103.125,31109340.0
2006-06-16 04:18:00,103.128,103.13,103.12,103.13,79077492.0
2006-06-16 04:19:00,103.13,103.142,103.13,103.133,41688524.0
2006-06-16 04:20:00,103.135,103.145,103.135,103.135,32763639.0
2006-06-16 04:21:00,103.13,103.14,103.127,103.14,90747804.0
2006-06-16 04:22:00,103.14,103.14,103.125,103.14,15466102.0
2006-06-16 04:23:00,103.135,103.143,103.119,103.14,25213775.0
2006-06-16 04:24:00,103.135,103.14,103.13,103.13,72532232.0
2006-06-16 04:25:00,103.14,103.14,103.122,103.138,85580519.0
2006-06-16 04:26:00,103.13,103.14,103.128,103.133,38864786.0
2006-06-16 04:27:00,103.135,103.14,103.118,103.118,145304011.0
2006-06-16 04:28:00,103.127,103.135,103.095,103.125,45581863.0
2006-06-16 04:29:00,103.125,103.13,103.125,103.13,9048022.0
2006-06-16 04:30:00,103.12,103.125,103.12,103.125,6610255.0
2006-06-16 04:31:00,103.125,103.154,103.125,103.15,113934250.0
2006-06-16 04:32:00,103.14,103.159,103.14,103.145,86038029.0
2006-06-16 04:33:00,103.145,103.148,103.138,103.142,34791341.0
2006-06-16 04:34:00,103.14,103.14,103.13,103.13,65847883.0
2006-06-16 04:35:00,103.135,103.135,103.125,103.125,25016023.0
2006-06-16 04:36:00,103.125,103.14,103.125,103.14,23042237.0
2006-06-16 04:37:00,103.14,103.14,103.13,103.13,5984074.0
2006-06-16 04:38:00,103.125,103.132,103.125,103.132,62321643.0
2006-06-16 04:39:00,103.135,103.138,103.129,103.135,93003043.0
2006-06-16 04:40:00,103.135,103.14,103.125,103.14,90278598.0
2006-06-16 04:41:00,103.13,103.137,103.13,103.137,37370170.0
2006-06-16 04:42:00,103.14,103.14,103.087,103.14,37245173.0
2006-06-16 04:43:00,103.135,103.135,103.135,103.135,55004246.0
2006-06-16 04:44:00,103.125,103.125,103.125,103.125,1639406.0
2006-06-16 04:45:00,103.132,103.145,103.132,103.145,23690857.0
2006-06-16 04:46:00,103.145,103.145,103.13,103.13,3531209.0
2006-06-16 04:47:00,103.12,103.12,103.083,103.083,62644344.0
2006-06-16 04:48:00,103.085,103.1,103.082,103.09,53755617.0
2006-06-16 04:49:00,103.08,103.103,103.08,103.103,51548765.0
2006-06-16 04:50:00,103.1,103.12,103.1,103.12,59774500.0
2006-06-16 04:51:00,103.14,103.145,103.128,103.128,41390729.0
2006-06-16 04:52:00,103.14,103.14,103.135,103.135,31909153.0
2006-06-16 04:53:00,103.135,103.143,103.135,103.143,27744658.0
2006-06-16 04:54:00,103.155,103.16,103.155,103.155,10009370.0
2006-06-16 04:55:00,103.16,103.16,103.111,103.15,24352964.0
2006-06-16 04:56:00,103.155,103.165,103.145,103.155,134114758.0
2006-06-16 04:57:00,103.16,103.17,103.16,103.16,35788139.0
2006-06-16 04:58:00,103.16,103.175,103.103,103.155,166444164.0
2006-06-16 04:59:00,103.162,103.175,103.155,103.175,101408675.0
2006-06-16 05:00:00,103.165,103.171,103.15,103.15,77323481.0
2006-06-16 05:01:00,103.16,103.16,103.15,103.16,51853034.0
2006-06-16 05:02:00,103.155,103.155,103.103,103.14,81532195.0
2006-06-16 05:03:00,103.15,103.165,103.146,103.15,36495746.0
2006-06-16 05:04:00,103.145,103.159,103.134,103.14,46856713.0
2006-06-16 05:05:00,103.135,103.156,103.124,103.125,40907247.0
2006-06-16 05:06:00,103.127,103.129,103.119,103.12,20101063.0
2006-06-16 05:07:00,103.11,103.135,103.11,103.123,26306087.0
2006-06-16 05:08:00,103.125,103.155,103.125,103.135,73056325.0
2006-06-16 05:09:00,103.132,103.145,103.127,103.133,70992978.0
2006-06-16 05:10:00,103.14,103.151,103.134,103.145,23642348.0
2006-06-16 05:11:00,103.145,103.15,103.13,103.14,79234239.0
2006-06-16 05:12:00,103.145,103.148,103.14,103.14,50452359.0
2006-06-16 05:13:00,103.145,103.145,103.1,103.145,25504369.0
2006-06-16 05:14:00,103.145,103.146,103.125,103.125,25833776.0
2006-06-16 05:15:00,103.123,103.14,103.115,103.115,40516312.0
2006-06-16 05:16:00,103.115,103.121,103.104,103.105,178777437.0
2006-06-16 05:17:00,103.105,103.135,103.105,103.128,103296237.0
2006-06-16 05:18:00,103.085,103.157,103.085,103.13,44062496.0
2006-06-16 05:19:00,103.13,103.13,103.12,103.13,154714950.0
2006-06-16 05:20:00,103.122,103.142,103.122,103.125,44573297.0
2006-06-16 05:21:00,103.14,103.155,103.09,103.125,282745754.0
2006-06-16 05:22:00,103.125,103.155,103.125,103.155,68774135.0
2006-06-16 05:23:00,103.15,103.174,103.15,103.16,100213454.0
2006-06-16 05:24:00,103.16,103.16,103.153,103.155,14654376.0
2006-06-16 05:25:00,103.15,103.165,103.145,103.145,99785975.0
2006-06-16 05:26:00,103.155,103.195,103.155,103.165,187878213.0
2006-06-16 05:27:00,103.175,103.175,103.163,103.17,66418170.0
2006-06-16 05:28:00,103.158,103.176,103.15,103.15,124970038.0
2006-06-16 05:29:00,103.155,103.159,103.14,103.14,14017137.0
2006-06-16 05:30:00,103.15,103.161,103.143,103.143,59804388.0
2006-06-16 05:31:00,103.14,103.15,103.14,103.145,50161924.0
2006-06-16 05:32:00,103.145,103.155,103.138,103.14,114632132.0
2006-06-16 05:33:00,103.14,103.155,103.14,103.145,51161502.0
2006-06-16 05:34:00,103.127,103.149,103.11,103.11,103468285.0
2006-06-16 05:35:00,103.135,103.17,103.135,103.152,54879825.0
2006-06-16 05:36:00,103.155,103.16,103.153,103.16,40758504.0
2006-06-16 05:37:00,103.165,103.172,103.154,103.155,72558401.0
2006-06-16 05:38:00,103.148,103.167,103.137,103.137,138193240.0
2006-06-16 05:39:00,103.15,103.158,103.113,103.155,62276995.0
2006-06-16 05:40:00,103.16,103.16,103.142,103.16,69141689.0
2006-06-16 05:41:00,103.155,103.156,103.142,103.145,117069782.0
2006-06-16 05:42:00,103.138,103.155,103.138,103.155,38857711.0
2006-06-16 05:43:00,103.16,103.16,103.142,103.155,100037256.0
2006-06-16 05:44:00,103.155,103.165,103.14,103.157,117507637.0
2006-06-16 05:45:00,103.155,103.17,103.15,103.16,120489602.0
2006-06-16 05:46:00,103.155,103.172,103.152,103.155,69113490.0
2006-06-16 05:47:00,103.158,103.158,103.143,103.145,477665058.0
2006-06-16 05:48:00,103.15,103.16,103.15,103.155,19119819.0
2006-06-16 05:49:00,103.155,103.155,103.138,103.14,60340737.0
2006-06-16 05:50:00,103.095,103.145,103.095,103.14,94466745.0
2006-06-16 05:51:00,103.14,103.14,103.122,103.13,81906258.0
2006-06-16 05:52:00,103.13,103.145,103.13,103.13,65946334.0
2006-06-16 05:53:00,103.145,103.145,103.11,103.135,174552618.0
2006-06-16 05:54:00,103.14,103.14,103.13,103.135,151677656.0
2006-06-16 05:55:00,103.135,103.14,103.13,103.135,52036725.0
2006-06-16 05:56:00,103.13,103.134,103.12,103.12,104009507.0
2006-06-16 05:57:00,103.12,103.13,103.12,103.12,35290381.0
2006-06-16 05:58:00,103.123,103.135,103.123,103.125,21826183.0
2006-06-16 05:59:00,103.125,103.13,103.12,103.12,96910552.0
2006-06-16 06:00:00,103.13,103.14,103.125,103.14,73374663.0
2006-06-16 06:01:00,103.137,103.153,103.137,103.14,70466924.0
2006-06-16 06:02:00,103.14,103.155,103.12,103.15,76493688.0
2006-06-16 06:03:00,103.145,103.145,103.132,103.135,37562791.0
2006-06-16 06:04:00,103.128,103.14,103.128,103.14,28899829.0
2006-06-16 06:05:00,103.13,103.155,103.13,103.155,82909198.0
2006-06-16 06:06:00,103.155,103.174,103.155,103.16,17862897.0
2006-06-16 06:07:00,103.153,103.16,103.15,103.15,36502160.0
2006-06-16 06:08:00,103.155,103.155,103.14,103.145,112629592.0
2006-06-16 06:09:00,103.145,103.155,103.14,103.14,198152005.0
2006-06-16 06:10:00,103.15,103.15,103.123,103.13,111040127.0
2006-06-16 06:11:00,103.14,103.14,103.117,103.125,76132137.0
2006-06-16 06:12:00,103.13,103.145,103.13,103.135,26204176.0
2006-06-16 06:13:00,103.135,103.16,103.135,103.16,139470756.0
2006-06-16 06:14:00,103.158,103.175,103.158,103.16,37962318.0
2006-06-16 06:15:00,103.17,103.177,103.165,103.165,85366490.0
2006-06-16 06:16:00,103.163,103.163,103.122,103.133,112094515.0
2006-06-16 06:17:00,103.122,103.136,103.122,103.135,45314398.0
2006-06-16 06:18:00,103.13,103.15,103.125,103.133,189188583.0
2006-06-16 06:19:00,103.14,103.14,103.12,103.13,77496158.0
2006-06-16 06:20:00,103.13,103.17,103.095,103.1,64784393.0
2006-06-16 06:21:00,103.13,103.135,103.115,103.125,58290818.0
2006-06-16 06:22:00,103.125,103.144,103.125,103.133,23447145.0
2006-06-16 06:23:00,103.133,103.147,103.132,103.145,69155833.0
2006-06-16 06:24:00,103.14,103.15,103.14,103.145,30470899.0
2006-06-16 06:25:00,103.147,103.158,103.125,103.125,36131621.0
2006-06-16 06:26:00,103.145,103.145,103.122,103.13,79154304.0
2006-06-16 06:27:00,103.125,103.133,103.12,103.12,30580773.0
2006-06-16 06:28:00,103.117,103.155,103.117,103.155,23763984.0
2006-06-16 06:29:00,103.155,103.158,103.145,103.145,26747674.0
2006-06-16 06:30:00,103.145,103.155,103.134,103.155,41458022.0
2006-06-16 06:31:00,103.143,103.149,103.139,103.14,71323538.0
2006-06-16 06:32:00,103.13,103.146,103.125,103.125,89561540.0
2006-06-16 06:33:00,103.125,103.145,103.125,103.145,54442517.0
2006-06-16 06:34:00,103.14,103.15,103.135,103.145,75766035.0
2006-06-16 06:35:00,103.14,103.145,103.127,103.127,185991273.0
2006-06-16 06:36:00,103.135,103.16,103.135,103.137,66404747.0
2006-06-16 06:37:00,103.145,103.155,103.142,103.155,421192265.0
2006-06-16 06:38:00,103.16,103.18,103.16,103.165,67942727.0
2006-06-16 06:39:00,103.16,103.178,103.16,103.17,93945345.0
2006-06-16 06:40:00,103.167,103.175,103.16,103.165,71674023.0
2006-06-16 06:41:00,103.17,103.179,103.168,103.173,31058165.0
2006-06-16 06:42:00,103.18,103.181,103.165,103.18,39480276.0
2006-06-16 06:43:00,103.185,103.188,103.175,103.175,41731696.0
2006-06-16 06:44:00,103.175,103.175,103.157,103.175,41064719.0
2006-06-16 06:45:00,103.173,103.18,103.17,103.172,67396193.0
2006-06-16 06:46:00,103.17,103.18,103.167,103.175,130922383.0
2006-06-16 06:47:00,103.17,103.18,103.13,103.18,178725562.0
2006-06-16 06:48:00,103.18,103.191,103.17,103.19,104488581.0
2006-06-16 06:49:00,103.19,103.19,103.135,103.185,67443026.0
2006-06-16 06:50:00,103.185,103.187,103.18,103.18,44010768.0
2006-06-16 06:51:00,103.168,103.186,103.168,103.185,56435832.0
2006-06-16 06:52:00,103.175,103.175,103.125,103.125,4545907.0
2006-06-16 06:53:00,103.173,103.18,103.17,103.17,53584383.0
2006-06-16 06:54:00,103.17,103.193,103.15,103.15,55286507.0
2006-06-16 06:55:00,103.17,103.184,103.17,103.18,17527237.0
2006-06-16 06:56:00,103.185,103.185,103.158,103.165,32790226.0
2006-06-16 06:57:00,103.163,103.182,103.157,103.157,109762182.0
2006-06-16 06:58:00,103.165,103.17,103.158,103.165,52031121.0
2006-06-16 06:59:00,103.165,103.17,103.163,103.165,39390119.0
2006-06-16 07:00:00,103.165,103.175,103.16,103.16,153264773.0
2006-06-16 07:01:00,103.165,103.17,103.15,103.15,209981802.0
2006-06-16 07:02:00,103.155,103.16,103.146,103.16,27924178.0
2006-06-16 07:03:00,103.155,103.159,103.08,103.135,96860493.0
2006-06-16 07:04:00,103.127,103.144,103.127,103.135,83186512.0
2006-06-16 07:05:00,103.135,103.15,103.135,103.14,289537253.0
2006-06-16 07:06:00,103.138,103.17,103.138,103.16,28953004.0
2006-06-16 07:07:00,103.155,103.17,103.147,103.155,94715398.0
2006-06-16 07:08:00,103.155,103.16,103.155,103.16,44392180.0
2006-06-16 07:09:00,103.155,103.16,103.15,103.16,37572063.0
2006-06-16 07:10:00,103.16,103.16,103.141,103.16,61895293.0
2006-06-16 07:11:00,103.16,103.16,103.141,103.142,28316918.0
2006-06-16 07:12:00,103.143,103.155,103.143,103.145,38068687.0
2006-06-16 07:13:00,103.16,103.16,103.145,103.15,40691047.0
2006-06-16 07:14:00,103.15,103.15,103.115,103.13,51102128.0
2006-06-16 07:15:00,103.137,103.139,103.12,103.12,115202007.0
2006-06-16 07:16:00,103.125,103.14,103.115,103.14,32059130.0
2006-06-16 07:17:00,103.135,103.142,103.123,103.13,103184842.0
2006-06-16 07:18:00,103.122,103.126,103.113,103.115,231761799.0
2006-06-16 07:19:00,103.113,103.12,103.107,103.11,63770551.0
2006-06-16 07:20:00,103.125,103.125,103.11,103.115,32477074.0
2006-06-16 07:21:00,103.115,103.125,103.11,103.11,71930508.0
2006-06-16 07:22:00,103.12,103.12,103.075,103.12,49184090.0
2006-06-16 07:23:00,103.112,103.13,103.112,103.13,97921762.0
2006-06-16 07:24:00,103.125,103.13,103.12,103.125,435582444.0
2006-06-16 07:25:00,103.125,103.143,103.125,103.133,35934419.0
2006-06-16 07:26:00,103.14,103.152,103.133,103.145,44382499.0
2006-06-16 07:27:00,103.14,103.155,103.135,103.155,30718437.0
2006-06-16 07:28:00,103.137,103.165,103.132,103.133,162665582.0
2006-06-16 07:29:00,103.135,103.16,103.135,103.16,57223172.0
2006-06-16 07:30:00,103.155,103.157,103.14,103.14,96609316.0
2006-06-16 07:31:00,103.155,103.157,103.14,103.14,94728374.0
2006-06-16 07:32:00,103.16,103.16,103.115,103.152,119852965.0
2006-06-16 07:33:00,103.155,103.165,103.145,103.165,30913956.0
2006-06-16 07:34:00,103.155,103.156,103.14,103.15,96381530.0
2006-06-16 07:35:00,103.165,103.175,103.162,103.162,20754946.0
2006-06-16 07:36:00,103.17,103.175,103.16,103.16,170375178.0
2006-06-16 07:37:00,103.16,103.175,103.16,103.16,28901295.0
2006-06-16 07:38:00,103.17,103.18,103.165,103.18,116024063.0
2006-06-16 07:39:00,103.18,103.18,103.164,103.17,41843707.0
2006-06-16 07:40:00,103.155,103.171,103.155,103.157,67768249.0
2006-06-16 07:41:00,103.16,103.17,103.155,103.167,143554581.0
2006-06-16 07:42:00,103.17,103.17,103.155,103.165,35958438.0
2006-06-16 07:43:00,103.165,103.18,103.162,103.17,36583724.0
2006-06-16 07:44:00,103.165,103.165,103.151,103.16,33854302.0
2006-06-16 07:45:00,103.165,103.18,103.163,103.165,20820868.0
2006-06-16 07:46:00,103.17,103.17,103.16,103.168,66517714.0
2006-06-16 07:47:00,103.175,103.178,103.169,103.177,90009857.0
2006-06-16 07:48:00,103.185,103.185,103.17,103.18,91499254.0
2006-06-16 07:49:00,103.18,103.18,103.16,103.165,188367137.0
2006-06-16 07:50:00,103.17,103.177,103.152,103.155,24203598.0
2006-06-16 07:51:00,103.155,103.185,103.136,103.163,70798850.0
2006-06-16 07:52:00,103.157,103.175,103.157,103.165,32776291.0
2006-06-16 07:53:00,103.17,103.175,103.165,103.165,44565115.0
2006-06-16 07:54:00,103.155,103.16,103.14,103.15,216146312.0
2006-06-16 07:55:00,103.153,103.195,103.153,103.18,44165914.0
2006-06-16 07:56:00,103.175,103.191,103.164,103.165,107422708.0
2006-06-16 07:57:00,103.163,103.18,103.126,103.18,39240859.0
2006-06-16 07:58:00,103.175,103.179,103.17,103.172,50363848.0
2006-06-16 07:59:00,103.175,103.18,103.17,103.175,74593161.0
2006-06-16 08:00:00,103.175,103.181,103.16,103.17,106259491.0
2006-06-16 08:01:00,103.17,103.17,103.162,103.168,97971628.0
2006-06-16 08:02:00,103.163,103.17,103.16,103.16,45883153.0
2006-06-16 08:03:00,103.162,103.18,103.161,103.18,52902714.0
2006-06-16 08:04:00,103.18,103.18,103.155,103.157,116174604.0
2006-06-16 08:05:00,103.155,103.16,103.145,103.16,209470653.0
2006-06-16 08:06:00,103.145,103.165,103.145,103.165,33711274.0
2006-06-16 08:07:00,103.163,103.163,103.14,103.14,90091363.0
2006-06-16 08:08:00,103.145,103.145,103.135,103.135,29327029.0
2006-06-16 08:09:00,103.13,103.145,103.113,103.113,52634943.0
2006-06-16 08:10:00,103.12,103.13,103.113,103.13,96475530.0
2006-06-16 08:11:00,103.123,103.123,103.09,103.09,51484809.0
2006-06-16 08:12:00,103.1,103.107,103.088,103.105,69198270.0
2006-06-16 08:13:00,103.11,103.13,103.105,103.105,26577258.0
2006-06-16 08:14:00,103.11,103.12,103.095,103.095,105066468.0
2006-06-16 08:15:00,103.085,103.102,103.085,103.095,179444221.0
2006-06-16 08:16:00,103.087,103.13,103.08,103.13,103476213.0
2006-06-16 08:17:00,103.11,103.155,103.11,103.14,49906573.0
2006-06-16 08:18:00,103.145,103.145,103.112,103.128,69021685.0
2006-06-16 08:19:00,103.135,103.14,103.12,103.14,57012426.0
2006-06-16 08:20:00,103.137,103.148,103.13,103.14,82154857.0
2006-06-16 08:21:00,103.145,103.16,103.12,103.155,54681590.0
2006-06-16 08:22:00,103.155,103.18,103.145,103.17,39572579.0
2006-06-16 08:23:00,103.17,103.178,103.14,103.14,82074798.0
2006-06-16 08:24:00,103.145,103.145,103.065,103.07,73108901.0
2006-06-16 08:25:00,103.06,103.083,103.05,103.06,67961619.0
2006-06-16 08:26:00,103.06,103.113,103.06,103.11,40137018.0
2006-06-16 08:27:00,103.095,103.102,103.085,103.085,91645978.0
2006-06-16 08:28:00,103.075,103.113,103.053,103.11,35095269.0
2006-06-16 08:29:00,103.065,103.12,103.065,103.11,137687515.0
2006-06-16 08:30:00,103.12,103.145,103.102,103.123,129213245.0
2006-06-16 08:31:00,103.122,103.135,103.12,103.12,70561831.0
2006-06-16 08:32:00,103.125,103.165,103.12,103.12,23114512.0
2006-06-16 08:33:00,103.15,103.165,103.13,103.147,68929591.0
2006-06-16 08:34:00,103.145,103.145,103.052,103.125,25893443.0
2006-06-16 08:35:00,103.122,103.145,103.122,103.145,69095378.0
2006-06-16 08:36:00,103.142,103.148,103.11,103.11,75365458.0
2006-06-16 08:37:00,103.11,103.112,103.072,103.107,73137368.0
2006-06-16 08:38:00,103.107,103.116,103.1,103.1,73516595.0
2006-06-16 08:39:00,103.11,103.115,103.09,103.11,65314370.0
2006-06-16 08:40:00,103.105,103.13,103.092,103.095,71791305.0
2006-06-16 08:41:00,103.1,103.1,103.075,103.083,168114511.0
2006-06-16 08:42:00,103.09,103.095,103.055,103.07,42607193.0
2006-06-16 08:43:00,103.07,103.083,103.07,103.08,107709162.0
2006-06-16 08:44:00,103.08,103.09,103.065,103.08,17526649.0
2006-06-16 08:45:00,103.07,103.072,103.06,103.065,55709839.0
2006-06-16 08:46:00,103.06,103.085,103.01,103.055,120656407.0
2006-06-16 08:47:00,103.055,103.073,103.052,103.07,54287742.0
2006-06-16 08:48:00,103.06,103.07,103.06,103.07,45761072.0
2006-06-16 08:49:00,103.075,103.075,103.024,103.05,38969188.0
2006-06-16 08:50:00,103.045,103.068,103.03,103.03,13175007.0
2006-06-16 08:51:00,103.035,103.035,102.995,103.01,30148493.0
2006-06-16 08:52:00,103.003,103.042,102.995,103.023,102171385.0
2006-06-16 08:53:00,103.03,103.031,103.01,103.01,69040863.0
2006-06-16 08:54:00,103.007,103.05,103.007,103.04,64676357.0
2006-06-16 08:55:00,103.04,103.053,103.01,103.053,104566644.0
2006-06-16 08:56:00,103.06,103.067,103.022,103.022,129727642.0
2006-06-16 08:57:00,103.022,103.08,103.022,103.055,53058893.0
2006-06-16 08:58:00,103.05,103.063,103.05,103.058,120994917.0
2006-06-16 08:59:00,103.06,103.06,103.037,103.043,82623697.0
2006-06-16 09:00:00,103.05,103.05,103.02,103.023,190297627.0
2006-06-16 09:01:00,103.025,103.042,103.02,103.037,39533384.0
2006-06-16 09:02:00,103.05,103.07,103.016,103.07,88754336.0
2006-06-16 09:03:00,103.07,103.07,103.045,103.055,84257037.0
2006-06-16 09:04:00,103.053,103.07,103.002,103.015,105201398.0
2006-06-16 09:05:00,103.017,103.017,102.956,103.01,53117545.0
2006-06-16 09:06:00,103.01,103.013,102.992,103.01,134709354.0
2006-06-16 09:07:00,103.02,103.03,103.003,103.03,154633361.0
2006-06-16 09:08:00,103.02,103.055,102.997,103.055,11158829.0
2006-06-16 09:09:00,103.055,103.088,103.043,103.083,114724082.0
2006-06-16 09:10:00,103.085,103.1,103.07,103.073,150458386.0
2006-06-16 09:11:00,103.08,103.095,103.058,103.058,34562437.0
2006-06-16 09:12:00,103.06,103.065,103.05,103.05,124527854.0
2006-06-16 09:13:00,103.04,103.06,103.005,103.042,110249879.0
2006-06-16 09:14:00,103.05,103.055,103.025,103.04,155652322.0
2006-06-16 09:15:00,103.045,103.05,103.045,103.045,52963037.0
2006-06-16 09:16:00,103.04,103.058,103.036,103.058,22790411.0
2006-06-16 09:17:00,103.055,103.062,103.047,103.047,90347100.0
2006-06-16 09:18:00,103.03,103.06,103.03,103.06,31851564.0
2006-06-16 09:19:00,103.05,103.067,103.045,103.05,43041830.0
2006-06-16 09:20:00,103.045,103.045,103.035,103.045,73596357.0
2006-06-16 09:21:00,103.055,103.055,102.995,103.05,6899205.0
2006-06-16 09:22:00,103.043,103.066,103.043,103.065,102922502.0
2006-06-16 09:23:00,103.063,103.073,103.061,103.073,55671001.0
2006-06-16 09:24:00,103.08,103.08,103.027,103.065,108117923.0
2006-06-16 09:25:00,103.065,103.1,103.065,103.077,34474944.0
2006-06-16 09:26:00,103.083,103.089,103.07,103.085,28752498.0
2006-06-16 09:27:00,103.085,103.093,103.07,103.09,67147680.0
2006-06-16 09:28:00,103.085,103.094,103.08,103.083,50623213.0
2006-06-16 09:29:00,103.085,103.11,103.08,103.11,28005875.0
2006-06-16 09:30:00,103.095,103.11,103.055,103.105,29366591.0
2006-06-16 09:31:00,103.103,103.115,103.099,103.115,154716631.0
2006-06-16 09:32:00,103.11,103.118,103.1,103.105,81461347.0
2006-06-16 09:33:00,103.115,103.115,103.072,103.1,163075201.0
2006-06-16 09:34:00,103.1,103.1,103.08,103.093,43859243.0
2006-06-16 09:35:00,103.1,103.1,103.085,103.09,42505548.0
2006-06-16 09:36:00,103.073,103.115,103.073,103.105,73253330.0
2006-06-16 09:37:00,103.095,103.12,103.095,103.1,16890790.0
2006-06-16 09:38:00,103.11,103.12,103.1,103.12,93153000.0
2006-06-16 09:39:00,103.115,103.162,103.115,103.13,31745995.0
2006-06-16 09:40:00,103.13,103.145,103.13,103.145,47447370.0
2006-06-16 09:41:00,103.155,103.178,103.155,103.165,147097960.0
2006-06-16 09:42:00,103.17,103.17,103.095,103.095,117548731.0
2006-06-16 09:43:00,103.138,103.185,103.138,103.18,40224009.0
2006-06-16 09:44:00,103.175,103.188,103.165,103.165,113374413.0
2006-06-16 09:45:00,103.165,103.175,103.155,103.155,68057677.0
2006-06-16 09:46:00,103.152,103.152,103.145,103.145,58108285.0
2006-06-16 09:47:00,103.143,103.167,103.1,103.165,73548804.0
2006-06-16 09:48:00,103.155,103.18,103.155,103.16,25470649.0
2006-06-16 09:49:00,103.15,103.165,103.15,103.16,41026442.0
2006-06-16 09:50:00,103.16,103.18,103.16,103.17,120786171.0
2006-06-16 09:51:00,103.17,103.18,103.168,103.175,35106114.0
2006-06-16 09:52:00,103.17,103.21,103.146,103.21,8882659.0
2006-06-16 09:53:00,103.21,103.22,103.185,103.2,49607184.0
2006-06-16 09:54:00,103.195,103.195,103.16,103.185,68084640.0
2006-06-16 09:55:00,103.18,103.193,103.18,103.193,130634482.0
2006-06-16 09:56:00,103.19,103.212,103.18,103.195,138344175.0
2006-06-16 09:57:00,103.193,103.215,103.186,103.195,184719088.0
2006-06-16 09:58:00,103.19,103.191,103.165,103.165,283599619.0
2006-06-16 09:59:00,103.162,103.162,103.13,103.13,88566641.0
2006-06-16 10:00:00,103.12,103.158,103.12,103.158,46958104.0
2006-06-16 10:01:00,103.148,103.17,103.146,103.16,130111855.0
2006-06-16 10:02:00,103.158,103.165,103.133,103.147,54711301.0
2006-06-16 10:03:00,103.137,103.16,103.136,103.16,9759525.0
2006-06-16 10:04:00,103.145,103.15,103.14,103.145,113821906.0
2006-06-16 10:05:00,103.145,103.165,103.14,103.145,25953124.0
2006-06-16 10:06:00,103.155,103.155,103.128,103.13,100085704.0
2006-06-16 10:07:00,103.14,103.141,103.12,103.14,240476689.0
2006-06-16 10:08:00,103.135,103.137,103.105,103.105,30460462.0
2006-06-16 10:09:00,103.107,103.107,103.065,103.08,125343779.0
2006-06-16 10:10:00,103.07,103.085,103.057,103.067,189205740.0
2006-06-16 10:11:00,103.08,103.1,103.06,103.085,18874908.0
2006-06-16 10:12:00,103.085,103.125,103.08,103.125,174722248.0
2006-06-16 10:13:00,103.115,103.13,103.088,103.1,66961055.0
2006-06-16 10:14:00,103.105,103.114,103.103,103.103,56841653.0
2006-06-16 10:15:00,103.11,103.119,103.095,103.095,56761875.0
2006-06-16 10:16:00,103.1,103.108,103.049,103.105,84130536.0
2006-06-16 10:17:00,103.095,103.116,103.095,103.103,108090937.0
2006-06-16 10:18:00,103.105,103.125,103.095,103.11,106592208.0
2006-06-16 10:19:00,103.11,103.127,103.1,103.127,157535918.0
2006-06-16 10:20:00,103.12,103.149,103.12,103.14,265523687.0
2006-06-16 10:21:00,103.14,103.165,103.123,103.16,87546263.0
2006-06-16 10:22:00,103.153,103.169,103.15,103.167,145412586.0
2006-06-16 10:23:00,103.168,103.175,103.15,103.15,32795570.0
2006-06-16 10:24:00,103.142,103.18,103.142,103.18,38238232.0
2006-06-16 10:25:00,103.17,103.175,103.155,103.162,67036310.0
2006-06-16 10:26:00,103.17,103.19,103.16,103.165,58586863.0
2006-06-16 10:27:00,103.175,103.179,103.16,103.16,81441333.0
2006-06-16 10:28:00,103.152,103.159,103.145,103.145,141787161.0
2006-06-16 10:29:00,103.145,103.18,103.145,103.157,20740320.0
2006-06-16 10:30:00,103.153,103.153,103.095,103.095,90378161.0
2006-06-16 10:31:00,103.155,103.155,103.135,103.135,49307875.0
2006-06-16 10:32:00,103.133,103.155,103.132,103.132,38630675.0
2006-06-16 10:33:00,103.14,103.16,103.135,103.16,55264478.0
2006-06-16 10:34:00,103.155,103.157,103.148,103.15,60005284.0
2006-06-16 10:35:00,103.15,103.16,103.145,103.16,131369793.0
2006-06-16 10:36:00,103.148,103.16,103.117,103.16,93408977.0
2006-06-16 10:37:00,103.16,103.175,103.145,103.155,96680619.0
2006-06-16 10:38:00,103.155,103.155,103.13,103.137,218720553.0
2006-06-16 10:39:00,103.145,103.16,103.1,103.11,28264174.0
2006-06-16 10:40:00,103.125,103.125,103.105,103.105,20507100.0
2006-06-16 10:41:00,103.11,103.12,103.097,103.115,139412436.0
2006-06-16 10:42:00,103.095,103.119,103.095,103.11,185221755.0
2006-06-16 10:43:00,103.12,103.12,103.099,103.105,45796115.0
2006-06-16 10:44:00,103.105,103.107,103.097,103.098,69234284.0
2006-06-16 10:45:00,103.1,103.1,103.01,103.07,28706763.0
2006-06-16 10:46:00,103.057,103.065,103.033,103.065,126846219.0
2006-06-16 10:47:00,103.07,103.07,103.047,103.062,48185323.0
2006-06-16 10:48:00,103.045,103.061,103.041,103.045,34989337.0
2006-06-16 10:49:00,103.05,103.075,103.05,103.075,213868899.0
2006-06-16 10:50:00,103.07,103.095,103.067,103.07,17531101.0
2006-06-16 10:51:00,103.063,103.07,103.062,103.065,61522294.0
2006-06-16 10:52:00,103.075,103.075,103.07,103.07,34570861.0
2006-06-16 10:53:00,103.057,103.081,103.05,103.05,68267891.0
2006-06-16 10:54:00,103.05,103.065,103.049,103.065,30154858.0
2006-06-16 10:55:00,103.065,103.112,103.065,103.095,124686625.0
2006-06-16 10:56:00,103.1,103.115,103.093,103.1,71794516.0
2006-06-16 10:57:00,103.103,103.127,103.1,103.12,347672176.0
2006-06-16 10:58:00,103.11,103.13,103.11,103.11,108230767.0
2006-06-16 10:59:00,103.115,103.145,103.1,103.1,23532232.0
2006-06-16 11:00:00,103.123,103.156,103.123,103.143,24954735.0
2006-06-16 11:01:00,103.14,103.18,103.14,103.18,80384464.0
2006-06-16 11:02:00,103.175,103.193,103.175,103.18,72353719.0
2006-06-16 11:03:00,103.175,103.205,103.16,103.175,56377641.0
2006-06-16 11:04:00,103.18,103.193,103.165,103.18,83647898.0
2006-06-16 11:05:00,103.185,103.205,103.18,103.195,64617865.0
2006-06-16 11:06:00,103.197,103.218,103.18,103.18,136274105.0
2006-06-16 11:07:00,103.183,103.183,103.158,103.16,123356507.0
2006-06-16 11:08:00,103.175,103.18,103.148,103.18,49229731.0
2006-06-16 11:09:00,103.18,103.202,103.18,103.193,146124393.0
2006-06-16 11:10:00,103.193,103.193,103.153,103.17,84347624.0
2006-06-16 11:11:00,103.18,103.189,103.179,103.185,18718456.0
2006-06-16 11:12:00,103.19,103.205,103.155,103.175,55018270.0
2006-06-16 11:13:00,103.19,103.191,103.18,103.185,195060063.0
2006-06-16 11:14:00,103.19,103.19,103.155,103.155,60720268.0
2006-06-16 11:15:00,103.157,103.17,103.157,103.17,79965789.0
2006-06-16 11:16:00,103.18,103.192,103.175,103.18,67350773.0
2006-06-16 11:17:00,103.175,103.192,103.155,103.192,42923944.0
2006-06-16 11:18:00,103.205,103.225,103.19,103.19,17798863.0
2006-06-16 11:19:00,103.183,103.203,103.183,103.203,25975704.0
2006-06-16 11:20:00,103.21,103.23,103.163,103.195,11311894.0
2006-06-16 11:21:00,103.19,103.19,103.17,103.183,35037440.0
2006-06-16 11:22:00,103.19,103.235,103.184,103.185,10914329.0
2006-06-16 11:23:00,103.185,103.238,103.175,103.238,39117288.0
2006-06-16 11:24:00,103.23,103.25,103.23,103.245,161290548.0
2006-06-16 11:25:00,103.26,103.26,103.21,103.21,52527471.0
2006-06-16 11:26:00,103.24,103.24,103.223,103.233,32224715.0
2006-06-16 11:27:00,103.228,103.232,103.22,103.225,130415108.0
2006-06-16 11:28:00,103.225,103.231,103.22,103.22,50080567.0
2006-06-16 11:29:00,103.213,103.23,103.211,103.215,181335689.0
2006-06-16 11:30:00,103.207,103.23,103.207,103.22,119958491.0
2006-06-16 11:31:00,103.227,103.272,103.227,103.265,36095036.0
2006-06-16 11:32:00,103.25,103.265,103.225,103.225,89552296.0
2006-06-16 11:33:00,103.235,103.235,103.163,103.19,87482671.0
2006-06-16 11:34:00,103.183,103.21,103.17,103.195,211408032.0
2006-06-16 11:35:00,103.2,103.22,103.2,103.2,74558934.0
2006-06-16 11:36:00,103.197,103.215,103.155,103.18,132263089.0
2006-06-16 11:37:00,103.177,103.177,103.105,103.125,11911589.0
2006-06-16 11:38:00,103.135,103.165,103.12,103.13,22251188.0
2006-06-16 11:39:00,103.135,103.146,103.122,103.122,99331354.0
2006-06-16 11:40:00,103.13,103.136,103.11,103.125,16350189.0
2006-06-16 11:41:00,103.115,103.13,103.1,103.13,70611380.0
2006-06-16 11:42:00,103.127,103.128,103.1,103.107,17794938.0
2006-06-16 11:43:00,103.11,103.121,103.107,103.11,40960284.0
2006-06-16 11:44:00,103.105,103.113,103.09,103.09,105281642.0
2006-06-16 11:45:00,103.085,103.115,103.085,103.115,63057315.0
2006-06-16 11:46:00,103.115,103.165,103.11,103.16,50593411.0
2006-06-16 11:47:00,103.157,103.157,103.115,103.135,17081526.0
2006-06-16 11:48:00,103.14,103.163,103.13,103.15,134511773.0
2006-06-16 11:49:00,103.157,103.157,103.115,103.135,198640608.0
2006-06-16 11:50:00,103.133,103.155,103.125,103.13,35209006.0
2006-06-16 11:51:00,103.135,103.14,103.11,103.14,59884278.0
2006-06-16 11:52:00,103.135,103.155,103.097,103.115,38495435.0
2006-06-16 11:53:00,103.115,103.115,103.097,103.11,31185107.0
2006-06-16 11:54:00,103.085,103.114,103.085,103.098,80956844.0
2006-06-16 11:55:00,103.105,103.105,103.09,103.1,61764999.0
2006-06-16 11:56:00,103.108,103.118,103.08,103.1,192694370.0
2006-06-16 11:57:00,103.09,103.09,103.03,103.085,31060194.0
2006-06-16 11:58:00,103.09,103.11,103.087,103.095,212541346.0
2006-06-16 11:59:00,103.1,103.1,103.075,103.09,23697901.0
2006-06-16 12:00:00,103.085,103.105,103.085,103.088,46864714.0
2006-06-16 12:01:00,103.092,103.12,103.092,103.095,70962242.0
2006-06-16 12:02:00,103.105,103.12,103.103,103.12,38207770.0
2006-06-16 12:03:00,103.115,103.125,103.105,103.125,144104921.0
2006-06-16 12:04:00,103.125,103.134,103.115,103.13,159685675.0
2006-06-16 12:05:00,103.125,103.135,103.12,103.12,197763844.0
2006-06-16 12:06:00,103.123,103.135,103.108,103.135,92910813.0
2006-06-16 12:07:00,103.135,103.195,103.135,103.175,78370390.0
2006-06-16 12:08:00,103.175,103.185,103.138,103.165,134321493.0
2006-06-16 12:09:00,103.165,103.165,103.112,103.14,84545437.0
2006-06-16 12:10:00,103.135,103.151,103.098,103.14,53134375.0
2006-06-16 12:11:00,103.133,103.145,103.127,103.14,96233157.0
2006-06-16 12:12:00,103.135,103.15,103.13,103.13,36731309.0
2006-06-16 12:13:00,103.135,103.157,103.135,103.15,14735964.0
2006-06-16 12:14:00,103.165,103.165,103.085,103.09,41071065.0
2006-06-16 12:15:00,103.1,103.125,103.095,103.125,55256897.0
2006-06-16 12:16:00,103.105,103.15,103.105,103.15,121150753.0
2006-06-16 12:17:00,103.145,103.145,103.091,103.13,80192611.0
2006-06-16 12:18:00,103.135,103.195,103.135,103.165,110446444.0
2006-06-16 12:19:00,103.15,103.167,103.145,103.155,121155350.0
2006-06-16 12:20:00,103.15,103.168,103.14,103.16,75626332.0
2006-06-16 12:21:00,103.16,103.16,103.14,103.147,188331988.0
2006-06-16 12:22:00,103.15,103.173,103.15,103.173,158842958.0
2006-06-16 12:23:00,103.175,103.175,103.145,103.155,12986567.0
2006-06-16 12:24:00,103.15,103.166,103.15,103.165,164186669.0
2006-06-16 12:25:00,103.16,103.17,103.152,103.158,29346614.0
2006-06-16 12:26:00,103.155,103.18,103.155,103.165,28285426.0
2006-06-16 12:27:00,103.167,103.167,103.123,103.137,78018963.0
2006-06-16 12:28:00,103.155,103.168,103.155,103.165,74791996.0
2006-06-16 12:29:00,103.17,103.17,103.148,103.15,43343193.0
2006-06-16 12:30:00,103.16,103.22,103.16,103.185,97808833.0
2006-06-16 12:31:00,103.178,103.235,103.165,103.19,29682934.0
2006-06-16 12:32:00,103.19,103.21,103.175,103.185,26502307.0
2006-06-16 12:33:00,103.19,103.2,103.142,103.185,33314845.0
2006-06-16 12:34:00,103.175,103.187,103.175,103.18,312269957.0
2006-06-16 12:35:00,103.19,103.21,103.16,103.21,12427559.0
2006-06-16 12:36:00,103.225,103.23,103.2,103.2,77942907.0
2006-06-16 12:37:00,103.195,103.21,103.175,103.175,30843623.0
2006-06-16 12:38:00,103.18,103.19,103.178,103.19,27701906.0
2006-06-16 12:39:00,103.18,103.2,103.165,103.19,65501978.0
2006-06-16 12:40:00,103.183,103.21,103.175,103.175,65222694.0
2006-06-16 12:41:00,103.18,103.19,103.14,103.19,62177687.0
2006-06-16 12:42:00,103.183,103.19,103.18,103.183,35615331.0
2006-06-16 12:43:00,103.183,103.183,103.173,103.173,70670893.0
2006-06-16 12:44:00,103.165,103.19,103.135,103.135,84933655.0
2006-06-16 12:45:00,103.18,103.188,103.17,103.17,26422134.0
2006-06-16 12:46:00,103.175,103.185,103.174,103.175,152104599.0
2006-06-16 12:47:00,103.15,103.19,103.15,103.17,254605783.0
2006-06-16 12:48:00,103.17,103.18,103.168,103.17,61224869.0
2006-06-16 12:49:00,103.18,103.18,103.155,103.17,36398150.0
2006-06-16 12:50:00,103.18,103.18,103.14,103.16,96608192.0
2006-06-16 12:51:00,103.17,103.17,103.147,103.147,40897404.0
2006-06-16 12:52:00,103.145,103.16,103.138,103.14,27602201.0
2006-06-16 12:53:00,103.13,103.143,103.13,103.135,56369706.0
2006-06-16 12:54:00,103.125,103.14,103.112,103.112,80517574.0
2006-06-16 12:55:00,103.12,103.123,103.105,103.105,43389402.0
2006-06-16 12:56:00,103.088,103.11,103.083,103.095,21649387.0
2006-06-16 12:57:00,103.1,103.105,103.085,103.105,72604041.0
2006-06-16 12:58:00,103.1,103.107,103.085,103.105,44384776.0
2006-06-16 12:59:00,103.102,103.125,103.102,103.125,155238568.0
2006-06-16 13:00:00,103.11,103.12,103.11,103.12,22506113.0
2006-06-16 13:01:00,103.12,103.12,103.085,103.11,100269529.0
2006-06-16 13:02:00,103.105,103.117,103.104,103.117,51115694.0
2006-06-16 13:03:00,103.117,103.125,103.11,103.11,26342224.0
2006-06-16 13:04:00,103.117,103.117,103.063,103.113,80107354.0
2006-06-16 13:05:00,103.11,103.133,103.11,103.133,169178789.0
2006-06-16 13:06:00,103.137,103.137,103.12,103.12,25866180.0
2006-06-16 13:07:00,103.12,103.125,103.11,103.11,31798458.0
2006-06-16 13:08:00,103.11,103.125,103.093,103.125,26908916.0
2006-06-16 13:09:00,103.12,103.12,103.095,103.107,34901864.0
2006-06-16 13:10:00,103.098,103.133,103.098,103.125,22325269.0
2006-06-16 13:11:00,103.13,103.14,103.115,103.13,12268087.0
2006-06-16 13:12:00,103.14,103.17,103.115,103.17,129185587.0
2006-06-16 13:13:00,103.18,103.18,103.145,103.16,42244312.0
2006-06-16 13:14:00,103.17,103.17,103.158,103.16,44964265.0
2006-06-16 13:15:00,103.16,103.16,103.135,103.155,64728282.0
2006-06-16 13:16:00,103.155,103.155,103.135,103.155,101721853.0
2006-06-16 13:17:00,103.155,103.159,103.137,103.155,96264864.0
2006-06-16 13:18:00,103.15,103.165,103.15,103.15,51782910.0
2006-06-16 13:19:00,103.155,103.155,103.135,103.135,182330109.0
2006-06-16 13:20:00,103.14,103.14,103.12,103.127,116286643.0
2006-06-16 13:21:00,103.138,103.138,103.11,103.11,58224565.0
2006-06-16 13:22:00,103.123,103.145,103.123,103.132,67690080.0
2006-06-16 13:23:00,103.135,103.136,103.123,103.133,38152714.0
2006-06-16 13:24:00,103.132,103.156,103.132,103.153,61187787.0
2006-06-16 13:25:00,103.15,103.165,103.145,103.145,89805206.0
2006-06-16 13:26:00,103.145,103.157,103.145,103.155,53970530.0
2006-06-16 13:27:00,103.16,103.167,103.13,103.142,46699062.0
2006-06-16 13:28:00,103.145,103.158,103.139,103.15,95353877.0
2006-06-16 13:29:00,103.14,103.165,103.14,103.153,34540750.0
2006-06-16 13:30:00,103.13,103.145,103.11,103.13,108092634.0
2006-06-16 13:31:00,103.13,103.158,103.098,103.147,151609101.0
2006-06-16 13:32:00,103.145,103.15,103.13,103.13,51923265.0
2006-06-16 13:33:00,103.127,103.145,103.126,103.14,41504289.0
2006-06-16 13:34:00,103.133,103.15,103.133,103.14,41408285.0
2006-06-16 13:35:00,103.14,103.14,103.115,103.133,20336313.0
2006-06-16 13:36:00,103.14,103.14,103.127,103.13,11434744.0
2006-06-16 13:37:00,103.12,103.145,103.12,103.122,29555207.0
2006-06-16 13:38:00,103.125,103.131,103.118,103.123,58360058.0
2006-06-16 13:39:00,103.13,103.135,103.108,103.108,27540388.0
2006-06-16 13:40:00,103.105,103.125,103.105,103.125,103770054.0
2006-06-16 13:41:00,103.12,103.129,103.1,103.12,33932241.0
2006-06-16 13:42:00,103.12,103.126,103.12,103.12,71848435.0
2006-06-16 13:43:00,103.115,103.115,103.065,103.065,34449210.0
2006-06-16 13:44:00,103.1,103.11,103.06,103.105,53942546.0
2006-06-16 13:45:00,103.11,103.125,103.11,103.125,82455379.0
2006-06-16 13:46:00,103.125,103.14,103.1,103.1,39305477.0
2006-06-16 13:47:00,103.1,103.1,103.075,103.075,156065937.0
2006-06-16 13:48:00,103.075,103.09,103.05,103.08,45174431.0
2006-06-16 13:49:00,103.075,103.1,103.075,103.08,52187685.0
2006-06-16 13:50:00,103.07,103.095,103.068,103.095,65416204.0
2006-06-16 13:51:00,103.087,103.095,103.045,103.095,93095002.0
2006-06-16 13:52:00,103.085,103.095,103.07,103.07,82015464.0
2006-06-16 13:53:00,103.07,103.07,103.06,103.06,77401721.0
2006-06-16 13:54:00,103.06,103.067,103.055,103.055,33367542.0
2006-06-16 13:55:00,103.06,103.065,103.055,103.055,31414741.0
2006-06-16 13:56:00,103.06,103.071,103.057,103.057,63308406.0
2006-06-16 13:57:00,103.068,103.081,103.068,103.075,61175723.0
2006-06-16 13:58:00,103.075,103.09,103.067,103.09,194423047.0
2006-06-16 13:59:00,103.095,103.095,103.06,103.08,119523003.0
2006-06-16 14:00:00,103.025,103.105,103.025,103.08,103264328.0
2006-06-16 14:01:00,103.077,103.077,103.053,103.053,183889433.0
2006-06-16 14:02:00,103.06,103.075,103.052,103.075,203420020.0
2006-06-16 14:03:00,103.065,103.08,103.06,103.08,53133729.0
2006-06-16 14:04:00,103.085,103.088,103.042,103.062,77656116.0
2006-06-16 14:05:00,103.065,103.08,103.04,103.04,275425246.0
2006-06-16 14:06:00,103.04,103.05,103.04,103.05,72405249.0
2006-06-16 14:07:00,103.045,103.045,103.029,103.03,130907756.0
2006-06-16 14:08:00,103.025,103.031,103.02,103.02,105694647.0
2006-06-16 14:09:00,103.03,103.03,103.022,103.03,62061493.0
2006-06-16 14:10:00,103.035,103.045,102.995,103.045,83128905.0
2006-06-16 14:11:00,103.04,103.057,103.033,103.033,143040835.0
2006-06-16 14:12:00,103.027,103.08,103.027,103.045,104664595.0
2006-06-16 14:13:00,103.06,103.063,103.047,103.05,59784463.0
2006-06-16 14:14:00,103.06,103.07,103.045,103.07,105971555.0
2006-06-16 14:15:00,103.07,103.07,103.045,103.055,44594941.0
2006-06-16 14:16:00,103.055,103.072,103.045,103.06,37308544.0
2006-06-16 14:17:00,103.05,103.085,102.99,102.99,59275569.0
2006-06-16 14:18:00,102.97,103.0,102.963,102.987,86465648.0
2006-06-16 14:19:00,102.98,102.997,102.98,102.997,25092182.0
2006-06-16 14:20:00,102.995,102.995,102.95,102.96,14048470.0
2006-06-16 14:21:00,102.952,102.98,102.943,102.98,36575939.0
2006-06-16 14:22:00,102.97,102.985,102.96,102.965,52579947.0
2006-06-16 14:23:00,102.968,102.982,102.964,102.97,101445062.0
2006-06-16 14:24:00,102.97,102.981,102.95,102.97,67108315.0
2006-06-16 14:25:00,102.967,102.984,102.967,102.98,62474702.0
2006-06-16 14:26:00,102.985,103.005,102.915,102.915,47923413.0
2006-06-16 14:27:00,102.965,103.01,102.942,103.01,70242839.0
2006-06-16 14:28:00,103.003,103.01,102.985,102.985,41810930.0
2006-06-16 14:29:00,102.995,102.995,102.98,102.98,11933556.0
2006-06-16 14:30:00,102.985,102.985,102.96,102.96,104709892.0
2006-06-16 14:31:00,102.945,102.96,102.9,102.92,107638335.0
2006-06-16 14:32:00,102.915,102.95,102.865,102.875,48021488.0
2006-06-16 14:33:00,102.875,102.915,102.87,102.905,124204551.0
2006-06-16 14:34:00,102.92,102.92,102.845,102.845,39949303.0
2006-06-16 14:35:00,102.837,102.837,102.81,102.81,37879572.0
2006-06-16 14:36:00,102.815,102.84,102.795,102.81,46782265.0
2006-06-16 14:37:00,102.805,102.845,102.795,102.805,155580132.0
2006-06-16 14:38:00,102.765,102.83,102.763,102.763,81201696.0
2006-06-16 14:39:00,102.765,102.767,102.719,102.75,147806839.0
2006-06-16 14:40:00,102.74,102.765,102.715,102.74,69185336.0
2006-06-16 14:41:00,102.743,102.763,102.727,102.755,64847859.0
2006-06-16 14:42:00,102.77,102.77,102.699,102.72,49286890.0
2006-06-16 14:43:00,102.718,102.74,102.7,102.74,87510999.0
2006-06-16 14:44:00,102.735,102.782,102.718,102.782,50388745.0
2006-06-16 14:45:00,102.775,102.8,102.76,102.795,94381952.0
2006-06-16 14:46:00,102.805,102.81,102.765,102.78,80608027.0
2006-06-16 14:47:00,102.775,102.79,102.75,102.757,37014183.0
2006-06-16 14:48:00,102.765,102.773,102.755,102.765,38355375.0
2006-06-16 14:49:00,102.77,102.775,102.71,102.75,176736184.0
2006-06-16 14:50:00,102.755,102.76,102.725,102.76,69187956.0
2006-06-16 14:51:00,102.775,102.785,102.74,102.768,49342661.0
2006-06-16 14:52:00,102.775,102.805,102.775,102.79,37411329.0
2006-06-16 14:53:00,102.795,102.805,102.775,102.775,76937054.0
2006-06-16 14:54:00,102.775,102.795,102.76,102.795,72844717.0
2006-06-16 14:55:00,102.8,102.825,102.79,102.8,198954652.0
2006-06-16 14:56:00,102.805,102.85,102.8,102.835,32556519.0
2006-06-16 14:57:00,102.835,102.846,102.82,102.84,34293381.0
2006-06-16 14:58:00,102.837,102.858,102.825,102.83,242252982.0
2006-06-16 14:59:00,102.832,102.85,102.773,102.82,171283678.0
2006-06-16 15:00:00,102.83,102.85,102.82,102.84,41074210.0
2006-06-16 15:01:00,102.82,102.847,102.8,102.805,73324434.0
2006-06-16 15:02:00,102.8,102.82,102.79,102.79,95107952.0
2006-06-16 15:03:00,102.783,102.793,102.765,102.765,117458525.0
2006-06-16 15:04:00,102.765,102.798,102.765,102.795,79175553.0
2006-06-16 15:05:00,102.793,102.81,102.775,102.775,60575798.0
2006-06-16 15:06:00,102.788,102.788,102.76,102.77,110385679.0
2006-06-16 15:07:00,102.78,102.787,102.77,102.77,12545210.0
2006-06-16 15:08:00,102.77,102.786,102.77,102.785,24787780.0
2006-06-16 15:09:00,102.795,102.795,102.75,102.765,66915529.0
2006-06-16 15:10:00,102.76,102.76,102.73,102.73,77311003.0
2006-06-16 15:11:00,102.73,102.745,102.722,102.722,99571589.0
2006-06-16 15:12:00,102.73,102.74,102.73,102.73,44198204.0
2006-06-16 15:13:00,102.74,102.801,102.74,102.8,69870132.0
2006-06-16 15:14:00,102.795,102.85,102.77,102.84,73731969.0
2006-06-16 15:15:00,102.835,102.875,102.82,102.84,60189228.0
2006-06-16 15:16:00,102.83,102.848,102.813,102.813,45388878.0
2006-06-16 15:17:00,102.815,102.84,102.815,102.84,53442211.0
2006-06-16 15:18:00,102.845,102.845,102.823,102.84,70638724.0
2006-06-16 15:19:00,102.835,102.843,102.815,102.815,174628890.0
2006-06-16 15:20:00,102.82,102.84,102.819,102.84,117588471.0
2006-06-16 15:21:00,102.84,102.84,102.722,102.727,70277560.0
2006-06-16 15:22:00,102.72,102.75,102.702,102.737,52653410.0
2006-06-16 15:23:00,102.74,102.795,102.723,102.795,33373510.0
2006-06-16 15:24:00,102.745,102.785,102.705,102.77,43773701.0
2006-06-16 15:25:00,102.76,102.795,102.76,102.775,74119717.0
2006-06-16 15:26:00,102.78,102.78,102.745,102.77,130259851.0
2006-06-16 15:27:00,102.753,102.837,102.753,102.8,90578739.0
2006-06-16 15:28:00,102.795,102.845,102.795,102.84,140629093.0
2006-06-16 15:29:00,102.835,102.85,102.815,102.83,62946744.0
2006-06-16 15:30:00,102.825,102.843,102.785,102.79,35013048.0
2006-06-16 15:31:00,102.795,102.828,102.795,102.795,28348583.0
2006-06-16 15:32:00,102.805,102.82,102.75,102.78,248831064.0
2006-06-16 15:33:00,102.795,102.807,102.76,102.807,96755415.0
2006-06-16 15:34:00,102.813,102.86,102.813,102.84,48851387.0
2006-06-16 15:35:00,102.84,102.885,102.84,102.885,69334178.0
2006-06-16 15:36:00,102.88,102.88,102.855,102.87,87740046.0
2006-06-16 15:37:00,102.87,102.87,102.807,102.843,57602599.0
2006-06-16 15:38:00,102.85,102.88,102.85,102.865,95171991.0
2006-06-16 15:39:00,102.865,102.865,102.8,102.815,165334006.0
2006-06-16 15:40:00,102.815,102.84,102.733,102.75,41441107.0
2006-06-16 15:41:00,102.755,102.755,102.7,102.715,51570832.0
2006-06-16 15:42:00,102.72,102.75,102.67,102.725,34839392.0
2006-06-16 15:43:00,102.715,102.78,102.704,102.78,75646841.0
2006-06-16 15:44:00,102.775,102.8,102.765,102.783,54782900.0
2006-06-16 15:45:00,102.795,102.795,102.76,102.775,89023960.0
2006-06-16 15:46:00,102.78,102.78,102.768,102.78,21936693.0
2006-06-16 15:47:00,102.768,102.78,102.768,102.78,50973567.0
2006-06-16 15:48:00,102.775,102.78,102.77,102.78,44955171.0
2006-06-16 15:49:00,102.767,102.778,102.767,102.778,109188934.0
2006-06-16 15:50:00,102.775,102.78,102.77,102.78,127527694.0
2006-06-16 15:51:00,102.78,102.78,102.773,102.78,31292475.0
2006-06-16 15:52:00,102.78,102.78,102.77,102.773,145643303.0
2006-06-16 15:53:00,102.78,102.78,102.77,102.78,154724301.0
2006-06-16 15:54:00,102.772,102.785,102.772,102.775,60325071.0
2006-06-16 15:55:00,102.77,102.78,102.725,102.775,89012553.0
2006-06-16 15:56:00,102.775,102.785,102.77,102.775,91089745.0
2006-06-16 15:57:00,102.775,102.78,102.77,102.78,69248000.0
2006-06-16 15:58:00,102.77,102.785,102.767,102.78,78992716.0
2006-06-16 15:59:00,102.785,102.785,102.768,102.775,103893778.0
2006-06-16 16:00:00,102.775,102.78,102.77,102.78,145021517.0
2006-06-16 16:01:00,102.775,102.78,102.77,102.78,108524910.0
2006-06-16 16:02:00,102.77,102.78,102.767,102.77,222694049.0
2006-06-16 16:03:00,102.78,102.78,102.772,102.78,64232798.0
2006-06-16 16:04:00,102.78,102.785,102.768,102.785,53250863.0
2006-06-16 16:05:00,102.785,102.785,102.77,102.775,168689738.0
2006-06-16 16:06:00,102.775,102.778,102.735,102.735,17235631.0
2006-06-16 16:07:00,102.73,102.77,102.723,102.742,32507422.0
2006-06-16 16:08:00,102.75,102.755,102.71,102.745,79140596.0
2006-06-16 16:09:00,102.725,102.75,102.683,102.718,52064029.0
2006-06-16 16:10:00,102.73,102.738,102.715,102.715,73621238.0
2006-06-16 16:11:00,102.715,102.75,102.715,102.75,12730810.0
2006-06-16 16:12:00,102.755,102.775,102.755,102.775,45058474.0
2006-06-16 16:13:00,102.763,102.763,102.74,102.76,231522789.0
2006-06-16 16:14:00,102.77,102.79,102.72,102.725,59904354.0
2006-06-16 16:15:00,102.725,102.733,102.663,102.663,89711678.0
2006-06-16 16:16:00,102.665,102.667,102.623,102.635,75160641.0
2006-06-16 16:17:00,102.623,102.661,102.623,102.645,32795850.0
2006-06-16 16:18:00,102.645,102.655,102.52,102.54,47630583.0
2006-06-16 16:19:00,102.56,102.625,102.55,102.58,187197655.0
2006-06-16 16:20:00,102.567,102.595,102.53,102.595,15638501.0
2006-06-16 16:21:00,102.597,102.65,102.583,102.635,51322093.0
2006-06-16 16:22:00,102.64,102.65,102.607,102.622,67949168.0
2006-06-16 16:23:00,102.62,102.685,102.62,102.665,29167102.0
2006-06-16 16:24:00,102.66,102.696,102.66,102.66,70756685.0
2006-06-16 16:25:00,102.66,102.66,102.6,102.64,65592469.0
2006-06-16 16:26:00,102.635,102.635,102.587,102.61,37160568.0
2006-06-16 16:27:00,102.61,102.615,102.575,102.58,43578137.0
2006-06-16 16:28:00,102.585,102.595,102.558,102.57,293473857.0
2006-06-16 16:29:00,102.575,102.59,102.564,102.59,123110985.0
2006-06-16 16:30:00,102.575,102.59,102.57,102.57,99584099.0
2006-06-16 16:31:00,102.57,102.586,102.57,102.577,61975272.0
2006-06-16 16:32:00,102.57,102.592,102.545,102.592,59138767.0
2006-06-16 16:33:00,102.595,102.62,102.58,102.595,46125505.0
2006-06-16 16:34:00,102.595,102.61,102.546,102.6,96488012.0
2006-06-16 16:35:00,102.593,102.64,102.57,102.613,40318147.0
2006-06-16 16:36:00,102.615,102.633,102.6,102.633,205518064.0
2006-06-16 16:37:00,102.635,102.635,102.615,102.615,71089927.0
2006-06-16 16:38:00,102.6,102.6,102.552,102.552,136635634.0
2006-06-16 16:39:00,102.565,102.565,102.5,102.507,20731379.0
2006-06-16 16:40:00,102.508,102.508,102.485,102.495,121552585.0
2006-06-16 16:41:00,102.495,102.53,102.483,102.53,69767973.0
2006-06-16 16:42:00,102.515,102.554,102.491,102.522,161140113.0
2006-06-16 16:43:00,102.523,102.54,102.495,102.525,100194886.0
2006-06-16 16:44:00,102.517,102.569,102.517,102.543,54865241.0
2006-06-16 16:45:00,102.545,102.566,102.533,102.542,24613502.0
2006-06-16 16:46:00,102.545,102.575,102.545,102.575,114112709.0
2006-06-16 16:47:00,102.565,102.625,102.56,102.61,73952077.0
2006-06-16 16:48:00,102.6,102.616,102.564,102.59,125660977.0
2006-06-16 16:49:00,102.605,102.605,102.56,102.568,27898992.0
2006-06-16 16:50:00,102.57,102.575,102.55,102.562,245094725.0
2006-06-16 16:51:00,102.57,102.574,102.55,102.557,74300403.0
2006-06-16 16:52:00,102.557,102.564,102.51,102.51,154462176.0
2006-06-16 16:53:00,102.52,102.527,102.443,102.443,67987119.0
2006-06-16 16:54:00,102.45,102.466,102.343,102.36,49589709.0
2006-06-16 16:55:00,102.363,102.403,102.363,102.39,63604258.0
2006-06-16 16:56:00,102.388,102.423,102.388,102.423,29908813.0
2006-06-16 16:57:00,102.41,102.46,102.41,102.43,40796118.0
2006-06-16 16:58:00,102.44,102.455,102.409,102.412,16869873.0
2006-06-16 16:59:00,102.42,102.43,102.39,102.405,135239241.0
2006-06-16 17:00:00,102.403,102.403,102.367,102.38,34370557.0
2006-06-16 17:01:00,102.37,102.371,102.355,102.355,60680315.0
2006-06-16 17:02:00,102.345,102.363,102.293,102.31,89336567.0
2006-06-16 17:03:00,102.295,102.34,102.267,102.325,120402112.0
2006-06-16 17:04:00,102.33,102.34,102.3,102.34,67280132.0
2006-06-16 17:05:00,102.34,102.348,102.301,102.348,91983871.0
2006-06-16 17:06:00,102.337,102.351,102.32,102.335,72346158.0
2006-06-16 17:07:00,102.34,102.34,102.323,102.335,38780318.0
2006-06-16 17:08:00,102.335,102.35,102.297,102.315,55177293.0
2006-06-16 17:09:00,102.32,102.35,102.293,102.317,160651680.0
2006-06-16 17:10:00,102.32,102.32,102.25,102.265,112664633.0
2006-06-16 17:11:00,102.265,102.34,102.255,102.32,69255678.0
2006-06-16 17:12:00,102.33,102.346,102.33,102.34,11847444.0
2006-06-16 17:13:00,102.332,102.345,102.315,102.318,116181979.0
2006-06-16 17:14:00,102.328,102.328,102.295,102.295,23235747.0
2006-06-16 17:15:00,102.3,102.34,102.282,102.325,74326190.0
2006-06-16 17:16:00,102.335,102.355,102.335,102.355,78208871.0
2006-06-16 17:17:00,102.37,102.372,102.348,102.362,164497161.0
2006-06-16 17:18:00,102.37,102.387,102.355,102.362,173349119.0
2006-06-16 17:19:00,102.362,102.393,102.36,102.373,103385843.0
2006-06-16 17:20:00,102.39,102.39,102.31,102.335,77043089.0
2006-06-16 17:21:00,102.33,102.355,102.31,102.33,85004297.0
2006-06-16 17:22:00,102.32,102.345,102.32,102.345,16645014.0
2006-06-16 17:23:00,102.34,102.375,102.32,102.36,25528489.0
2006-06-16 17:24:00,102.36,102.365,102.305,102.305,31348818.0
2006-06-16 17:25:00,102.303,102.375,102.303,102.35,44460978.0
2006-06-16 17:26:00,102.34,102.36,102.31,102.317,75087186.0
2006-06-16 17:27:00,102.323,102.355,102.275,102.275,63263393.0
2006-06-16 17:28:00,102.325,102.325,102.255,102.28,69826838.0
2006-06-16 17:29:00,102.28,102.28,102.248,102.262,61538903.0
2006-06-16 17:30:00,102.27,102.27,102.23,102.255,18461345.0
2006-06-16 17:31:00,102.255,102.265,102.255,102.255,116440834.0
2006-06-16 17:32:00,102.26,102.26,102.168,102.21,209050430.0
2006-06-16 17:33:00,102.215,102.28,102.215,102.25,46552232.0
2006-06-16 17:34:00,102.26,102.305,102.222,102.305,88648782.0
2006-06-16 17:35:00,102.31,102.33,102.305,102.305,51374091.0
2006-06-16 17:36:00,102.31,102.32,102.29,102.29,85038211.0
2006-06-16 17:37:00,102.3,102.309,102.3,102.305,60014109.0
2006-06-16 17:38:00,102.315,102.335,102.287,102.335,12372905.0
2006-06-16 17:39:00,102.335,102.39,102.335,102.38,90692543.0
2006-06-16 17:40:00,102.38,102.475,102.38,102.44,18642673.0
2006-06-16 17:41:00,102.435,102.435,102.402,102.403,33821831.0
2006-06-16 17:42:00,102.405,102.455,102.405,102.44,73160460.0
2006-06-16 17:43:00,102.45,102.48,102.43,102.46,27612100.0
2006-06-16 17:44:00,102.455,102.475,102.45,102.475,73302813.0
2006-06-16 17:45:00,102.463,102.5,102.463,102.5,102430217.0
2006-06-16 17:46:00,102.505,102.505,102.475,102.482,29502066.0
2006-06-16 17:47:00,102.483,102.483,102.45,102.475,96311218.0
2006-06-16 17:48:00,102.477,102.492,102.47,102.49,127443844.0
2006-06-16 17:49:00,102.495,102.495,102.455,102.47,68408639.0
2006-06-16 17:50:00,102.463,102.464,102.455,102.455,63524545.0
2006-06-16 17:51:00,102.45,102.47,102.415,102.465,100407947.0
2006-06-16 17:52:00,102.473,102.49,102.435,102.47,150579800.0
2006-06-16 17:53:00,102.47,102.47,102.448,102.45,51913548.0
2006-06-16 17:54:00,102.45,102.45,102.405,102.407,163325313.0
2006-06-16 17:55:00,102.41,102.445,102.41,102.43,57145817.0
2006-06-16 17:56:00,102.43,102.43,102.395,102.43,56635291.0
2006-06-16 17:57:00,102.435,102.45,102.34,102.37,31518106.0
2006-06-16 17:58:00,102.37,102.45,102.37,102.43,149478065.0
2006-06-16 17:59:00,102.435,102.535,102.43,102.535,23134249.0
2006-06-16 18:00:00,102.538,102.6,102.538,102.56,49713109.0
2006-06-16 18:01:00,102.55,102.55,102.481,102.502,27072530.0
2006-06-16 18:02:00,102.505,102.527,102.465,102.465,66958848.0
2006-06-16 18:03:00,102.475,102.488,102.445,102.445,10070761.0
2006-06-16 18:04:00,102.437,102.457,102.43,102.43,45498135.0
2006-06-16 18:05:00,102.425,102.435,102.378,102.417,75972956.0
2006-06-16 18:06:00,102.422,102.452,102.422,102.452,90843138.0
2006-06-16 18:07:00,102.455,102.46,102.45,102.45,77571172.0
2006-06-16 18:08:00,102.465,102.469,102.457,102.465,61486508.0
2006-06-16 18:09:00,102.475,102.475,102.415,102.43,129070673.0
2006-06-16 18:10:00,102.425,102.425,102.42,102.42,39702152.0
2006-06-16 18:11:00,102.423,102.441,102.423,102.425,48857507.0
2006-06-16 18:12:00,102.43,102.43,102.415,102.42,137604904.0
2006-06-16 18:13:00,102.41,102.42,102.405,102.415,27004086.0
2006-06-16 18:14:00,102.403,102.442,102.403,102.437,130272511.0
2006-06-16 18:15:00,102.44,102.453,102.412,102.45,68068899.0
2006-06-16 18:16:00,102.447,102.465,102.405,102.417,94209231.0
2006-06-16 18:17:00,102.425,102.425,102.408,102.408,87928938.0
2006-06-16 18:18:00,102.41,102.421,102.405,102.405,103416833.0
2006-06-16 18:19:00,102.41,102.422,102.407,102.41,24182033.0
2006-06-16 18:20:00,102.425,102.425,102.373,102.39,90333679.0
2006-06-16 18:21:00,102.395,102.406,102.39,102.39,48435905.0
2006-06-16 18:22:00,102.395,102.405,102.395,102.405,78774431.0
2006-06-16 18:23:00,102.405,102.41,102.398,102.41,17665337.0
2006-06-16 18:24:00,102.41,102.41,102.397,102.41,204382617.0
2006-06-16 18:25:00,102.41,102.415,102.4,102.41,58953151.0
2006-06-16 18:26:00,102.4,102.419,102.4,102.41,16216032.0
2006-06-16 18:27:00,102.42,102.433,102.42,102.423,38446374.0
2006-06-16 18:28:00,102.425,102.44,102.407,102.407,101682926.0
2006-06-16 18:29:00,102.403,102.425,102.403,102.403,110478306.0
2006-06-16 18:30:00,102.4,102.452,102.4,102.452,93071223.0
2006-06-16 18:31:00,102.447,102.45,102.445,102.45,141132891.0
2006-06-16 18:32:00,102.445,102.445,102.405,102.425,77457993.0
2006-06-16 18:33:00,102.42,102.432,102.42,102.42,328439700.0
2006-06-16 18:34:00,102.43,102.435,102.405,102.405,51680418.0
2006-06-16 18:35:00,102.39,102.403,102.365,102.375,20662558.0
2006-06-16 18:36:00,102.37,102.37,102.35,102.37,47615946.0
2006-06-16 18:37:00,102.358,102.381,102.358,102.37,45823202.0
2006-06-16 18:38:00,102.39,102.39,102.365,102.385,98142783.0
2006-06-16 18:39:00,102.385,102.405,102.365,102.385,140563146.0
2006-06-16 18:40:00,102.39,102.39,102.36,102.36,25638202.0
2006-06-16 18:41:00,102.37,102.39,102.353,102.377,57382986.0
2006-06-16 18:42:00,102.385,102.41,102.385,102.4,104360345.0
2006-06-16 18:43:00,102.385,102.43,102.385,102.43,70219947.0
2006-06-16 18:44:00,102.425,102.425,102.4,102.42,82094545.0
2006-06-16 18:45:00,102.42,102.426,102.406,102.413,52479231.0
2006-06-16 18:46:00,102.41,102.455,102.365,102.365,95305235.0
2006-06-16 18:47:00,102.405,102.447,102.405,102.44,108259363.0
2006-06-16 18:48:00,102.43,102.46,102.42,102.46,18496075.0
2006-06-16 18:49:00,102.45,102.48,102.45,102.48,196891105.0
2006-06-16 18:50:00,102.47,102.47,102.45,102.455,41233550.0
2006-06-16 18:51:00,102.455,102.455,102.387,102.445,66054686.0
2006-06-16 18:52:00,102.435,102.464,102.435,102.44,107751678.0
2006-06-16 18:53:00,102.448,102.457,102.445,102.455,97168661.0
2006-06-16 18:54:00,102.443,102.457,102.443,102.447,56110942.0
2006-06-16 18:55:00,102.45,102.46,102.45,102.46,44581703.0
2006-06-16 18:56:00,102.47,102.47,102.455,102.46,81224691.0
2006-06-16 18:57:00,102.46,102.46,102.429,102.435,23939524.0
2006-06-16 18:58:00,102.44,102.455,102.43,102.455,66514896.0
2006-06-16 18:59:00,102.44,102.46,102.425,102.45,10202144.0
2006-06-16 19:00:00,102.433,102.45,102.425,102.433,120041812.0
2006-06-16 19:01:00,102.435,102.453,102.43,102.453,49199297.0
2006-06-16 19:02:00,102.45,102.45,102.405,102.425,38144222.0
2006-06-16 19:03:00,102.41,102.43,102.4,102.43,122885252.0
2006-06-16 19:04:00,102.423,102.43,102.408,102.425,38509988.0
2006-06-16 19:05:00,102.425,102.428,102.42,102.425,133234137.0
2006-06-16 19:06:00,102.413,102.456,102.397,102.435,86907341.0
2006-06-16 19:07:00,102.425,102.437,102.415,102.43,45512081.0
2006-06-16 19:08:00,102.417,102.426,102.41,102.415,62902583.0
2006-06-16 19:09:00,102.42,102.432,102.395,102.425,30194203.0
2006-06-16 19:10:00,102.415,102.455,102.415,102.455,68618448.0
2006-06-16 19:11:00,102.45,102.468,102.427,102.43,23815845.0
2006-06-16 19:12:00,102.46,102.475,102.457,102.475,52418848.0
2006-06-16 19:13:00,102.465,102.465,102.45,102.45,164408225.0
2006-06-16 19:14:00,102.445,102.47,102.445,102.465,42676994.0
2006-06-16 19:15:00,102.465,102.468,102.459,102.465,51498513.0
2006-06-16 19:16:00,102.465,102.485,102.451,102.485,107384388.0
2006-06-16 19:17:00,102.483,102.49,102.455,102.485,85766964.0
2006-06-16 19:18:00,102.485,102.52,102.485,102.51,109508368.0
2006-06-16 19:19:00,102.51,102.543,102.492,102.53,132560179.0
2006-06-16 19:20:00,102.522,102.551,102.52,102.525,89039237.0
2006-06-16 19:21:00,102.53,102.53,102.507,102.52,63861086.0
2006-06-16 19:22:00,102.525,102.525,102.5,102.515,100679536.0
2006-06-16 19:23:00,102.51,102.527,102.51,102.525,71187081.0
2006-06-16 19:24:00,102.517,102.539,102.51,102.53,66509424.0
2006-06-16 19:25:00,102.53,102.54,102.525,102.535,26870018.0
2006-06-16 19:26:00,102.535,102.545,102.535,102.545,152854245.0
2006-06-16 19:27:00,102.543,102.543,102.53,102.54,112990188.0
2006-06-16 19:28:00,102.533,102.54,102.53,102.54,213368136.0
2006-06-16 19:29:00,102.55,102.555,102.49,102.555,141886582.0
2006-06-16 19:30:00,102.56,102.573,102.553,102.563,87653161.0
2006-06-16 19:31:00,102.56,102.56,102.495,102.495,238277506.0
2006-06-16 19:32:00,102.495,102.53,102.495,102.52,86464833.0
2006-06-16 19:33:00,102.513,102.53,102.498,102.51,78777902.0
2006-06-16 19:34:00,102.518,102.537,102.51,102.51,150009636.0
2006-06-16 19:35:00,102.53,102.532,102.513,102.513,83982032.0
2006-06-16 19:36:00,102.515,102.525,102.5,102.52,157413475.0
2006-06-16 19:37:00,102.52,102.537,102.518,102.537,88440939.0
2006-06-16 19:38:00,102.532,102.541,102.529,102.53,50049739.0
2006-06-16 19:39:00,102.53,102.54,102.505,102.53,15585690.0
2006-06-16 19:40:00,102.52,102.531,102.507,102.515,135434420.0
2006-06-16 19:41:00,102.51,102.529,102.51,102.515,211378439.0
2006-06-16 19:42:00,102.51,102.525,102.51,102.525,66203372.0
2006-06-16 19:43:00,102.527,102.528,102.513,102.515,63292831.0
2006-06-16 19:44:00,102.517,102.55,102.517,102.55,157757705.0
2006-06-16 19:45:00,102.495,102.558,102.495,102.55,57590676.0
2006-06-16 19:46:00,102.555,102.59,102.555,102.59,86933603.0
2006-06-16 19:47:00,102.585,102.593,102.538,102.585,24389086.0
2006-06-16 19:48:00,102.59,102.591,102.573,102.59,30545606.0
2006-06-16 19:49:00,102.57,102.589,102.57,102.585,104965102.0
2006-06-16 19:50:00,102.59,102.6,102.525,102.535,103088147.0
2006-06-16 19:51:00,102.535,102.55,102.535,102.55,25685253.0
2006-06-16 19:52:00,102.555,102.575,102.555,102.575,94615652.0
2006-06-16 19:53:00,102.57,102.615,102.57,102.603,170613594.0
2006-06-16 19:54:00,102.61,102.612,102.587,102.59,180459156.0
2006-06-16 19:55:00,102.59,102.59,102.563,102.565,56020768.0
2006-06-16 19:56:00,102.57,102.57,102.54,102.54,25451863.0
2006-06-16 19:57:00,102.535,102.545,102.535,102.54,48875121.0
2006-06-16 19:58:00,102.54,102.54,102.528,102.53,105797524.0
2006-06-16 19:59:00,102.525,102.54,102.52,102.52,63215813.0
2006-06-16 20:00:00,102.51,102.535,102.51,102.522,167219970.0
2006-06-16 20:01:00,102.525,102.535,102.525,102.53,89820993.0
2006-06-16 20:02:00,102.522,102.522,102.505,102.505,25578364.0
2006-06-16 20:03:00,102.497,102.52,102.497,102.5,148655763.0
2006-06-16 20:04:00,102.5,102.525,102.5,102.51,25257294.0
2006-06-16 20:05:00,102.505,102.516,102.5,102.505,72524075.0
2006-06-16 20:06:00,102.508,102.535,102.508,102.535,101840165.0
2006-06-16 20:07:00,102.54,102.55,102.534,102.535,16500995.0
2006-06-16 20:08:00,102.535,102.535,102.515,102.518,101277096.0
2006-06-16 20:09:00,102.52,102.54,102.505,102.522,26737445.0
2006-06-16 20:10:00,102.525,102.526,102.515,102.515,21740375.0
2006-06-16 20:11:00,102.523,102.529,102.52,102.52,49762750.0
2006-06-16 20:12:00,102.515,102.525,102.515,102.525,29879747.0
2006-06-16 20:13:00,102.523,102.525,102.507,102.507,59171713.0
2006-06-16 20:14:00,102.515,102.535,102.515,102.535,50149549.0
2006-06-16 20:15:00,102.535,102.565,102.535,102.565,84123036.0
2006-06-16 20:16:00,102.565,102.58,102.55,102.58,132689234.0
2006-06-16 20:17:00,102.588,102.589,102.562,102.573,44712521.0
2006-06-16 20:18:00,102.572,102.579,102.56,102.56,84781321.0
2006-06-16 20:19:00,102.558,102.558,102.533,102.533,47996086.0
2006-06-16 20:20:00,102.535,102.56,102.522,102.56,71343929.0
2006-06-16 20:21:00,102.555,102.56,102.542,102.56,29054862.0
2006-06-16 20:22:00,102.547,102.586,102.547,102.57,190712376.0
2006-06-16 20:23:00,102.57,102.573,102.545,102.552,73356831.0
2006-06-16 20:24:00,102.55,102.58,102.55,102.57,123289187.0
2006-06-16 20:25:00,102.58,102.58,102.535,102.54,73722941.0
2006-06-16 20:26:00,102.53,102.555,102.524,102.54,94453880.0
2006-06-16 20:27:00,102.53,102.535,102.525,102.525,55248911.0
2006-06-16 20:28:00,102.53,102.557,102.485,102.535,145355515.0
2006-06-16 20:29:00,102.52,102.525,102.5,102.505,65567560.0
2006-06-16 20:30:00,102.505,102.52,102.48,102.493,39800812.0
2006-06-16 20:31:00,102.5,102.525,102.5,102.51,91943044.0
2006-06-16 20:32:00,102.52,102.525,102.5,102.525,110115949.0
2006-06-16 20:33:00,102.522,102.532,102.457,102.475,29970494.0
2006-06-16 20:34:00,102.48,102.48,102.445,102.455,93146608.0
2006-06-16 20:35:00,102.47,102.478,102.455,102.467,80134673.0
2006-06-16 20:36:00,102.468,102.485,102.467,102.467,71342065.0
2006-06-16 20:37:00,102.475,102.485,102.43,102.45,80096865.0
2006-06-16 20:38:00,102.45,102.473,102.418,102.455,53684718.0
2006-06-16 20:39:00,102.455,102.46,102.425,102.46,112584869.0
2006-06-16 20:40:00,102.46,102.488,102.45,102.475,77236936.0
2006-06-16 20:41:00,102.48,102.48,102.42,102.427,141932984.0
2006-06-16 20:42:00,102.425,102.425,102.4,102.41,16400818.0
2006-06-16 20:43:00,102.415,102.421,102.398,102.42,55559838.0
2006-06-16 20:44:00,102.42,102.42,102.402,102.405,69204496.0
2006-06-16 20:45:00,102.4,102.415,102.393,102.415,92828991.0
2006-06-16 20:46:00,102.415,102.425,102.403,102.425,55159922.0
2006-06-16 20:47:00,102.43,102.43,102.42,102.423,17819116.0
2006-06-16 20:48:00,102.42,102.435,102.415,102.43,45137986.0
2006-06-16 20:49:00,102.43,102.435,102.383,102.435,62725204.0
2006-06-16 20:50:00,102.433,102.438,102.422,102.422,188857742.0
2006-06-16 20:51:00,102.42,102.43,102.418,102.43,82217631.0
2006-06-16 20:52:00,102.42,102.455,102.387,102.425,28592664.0
2006-06-16 20:53:00,102.43,102.45,102.427,102.437,89068816.0
2006-06-16 20:54:00,102.44,102.45,102.433,102.45,43189096.0
2006-06-16 20:55:00,102.445,102.46,102.438,102.438,93966725.0
2006-06-16 20:56:00,102.43,102.455,102.43,102.452,199947474.0
2006-06-16 20:57:00,102.46,102.47,102.45,102.45,196045033.0
2006-06-16 20:58:00,102.45,102.46,102.44,102.452,34167467.0
2006-06-16 20:59:00,102.46,102.48,102.443,102.48,116896891.0
2006-06-16 21:00:00,102.468,102.48,102.415,102.465,101367732.0
2006-06-16 21:01:00,102.475,102.475,102.43,102.455,24837507.0
2006-06-16 21:02:00,102.45,102.458,102.44,102.453,73883777.0
2006-06-16 21:03:00,102.415,102.47,102.415,102.46,50542250.0
2006-06-16 21:04:00,102.46,102.469,102.455,102.455,156154025.0
2006-06-16 21:05:00,102.46,102.47,102.455,102.46,118098950.0
2006-06-16 21:06:00,102.463,102.463,102.427,102.432,54139618.0
2006-06-16 21:07:00,102.44,102.455,102.44,102.442,53681350.0
2006-06-16 21:08:00,102.445,102.455,102.445,102.455,18336604.0
2006-06-16 21:09:00,102.45,102.465,102.439,102.465,54529892.0
2006-06-16 21:10:00,102.445,102.46,102.445,102.447,87353849.0
2006-06-16 21:11:00,102.455,102.49,102.455,102.49,43727154.0
2006-06-16 21:12:00,102.487,102.51,102.487,102.488,19779424.0
2006-06-16 21:13:00,102.49,102.51,102.435,102.495,38980308.0
2006-06-16 21:14:00,102.485,102.495,102.48,102.49,84381328.0
2006-06-16 21:15:00,102.49,102.505,102.49,102.505,150759467.0
2006-06-16 21:16:00,102.505,102.522,102.5,102.522,43992041.0
2006-06-16 21:17:00,102.53,102.55,102.507,102.55,38311427.0
2006-06-16 21:18:00,102.55,102.55,102.52,102.535,70318524.0
2006-06-16 21:19:00,102.532,102.571,102.532,102.56,42450668.0
2006-06-16 21:20:00,102.56,102.56,102.523,102.533,35151239.0
2006-06-16 21:21:00,102.54,102.561,102.54,102.545,64130012.0
2006-06-16 21:22:00,102.55,102.55,102.527,102.527,88065716.0
2006-06-16 21:23:00,102.54,102.544,102.53,102.53,19104606.0
2006-06-16 21:24:00,102.518,102.527,102.51,102.527,88623488.0
2006-06-16 21:25:00,102.53,102.545,102.525,102.525,66825975.0
2006-06-16 21:26:00,102.525,102.58,102.525,102.565,42307355.0
2006-06-16 21:27:00,102.555,102.585,102.555,102.57,90816275.0
2006-06-16 21:28:00,102.565,102.58,102.547,102.565,99765976.0
2006-06-16 21:29:00,102.57,102.615,102.57,102.615,22463593.0
2006-06-16 21:30:00,102.608,102.642,102.585,102.585,52536881.0
2006-06-16 21:31:00,102.628,102.628,102.605,102.605,114139550.0
2006-06-16 21:32:00,102.6,102.61,102.6,102.61,150758227.0
2006-06-16 21:33:00,102.605,102.614,102.589,102.593,124042608.0
2006-06-16 21:34:00,102.59,102.59,102.573,102.59,80336873.0
2006-06-16 21:35:00,102.582,102.603,102.582,102.582,96133124.0
2006-06-16 21:36:00,102.59,102.59,102.57,102.57,159956458.0
2006-06-16 21:37:00,102.57,102.57,102.545,102.545,69430576.0
2006-06-16 21:38:00,102.535,102.555,102.525,102.55,50744304.0
2006-06-16 21:39:00,102.542,102.555,102.532,102.545,60452049.0
2006-06-16 21:40:00,102.545,102.555,102.54,102.545,106438402.0
2006-06-16 21:41:00,102.55,102.555,102.547,102.55,40882521.0
2006-06-16 21:42:00,102.545,102.585,102.545,102.56,167130900.0
2006-06-16 21:43:00,102.565,102.575,102.55,102.57,113106154.0
2006-06-16 21:44:00,102.57,102.57,102.55,102.555,98245883.0
2006-06-16 21:45:00,102.543,102.596,102.52,102.52,160388883.0
2006-06-16 21:46:00,102.57,102.58,102.54,102.56,60527475.0
2006-06-16 21:47:00,102.565,102.575,102.555,102.575,75913106.0
2006-06-16 21:48:00,102.565,102.59,102.565,102.577,224355105.0
2006-06-16 21:49:00,102.587,102.593,102.56,102.56,139876936.0
2006-06-16 21:50:00,102.57,102.57,102.557,102.568,34953523.0
2006-06-16 21:51:00,102.568,102.568,102.535,102.555,48118471.0
2006-06-16 21:52:00,102.55,102.572,102.543,102.543,34276026.0
2006-06-16 21:53:00,102.55,102.553,102.53,102.55,48665909.0
2006-06-16 21:54:00,102.553,102.565,102.525,102.525,182934214.0
2006-06-16 21:55:00,102.527,102.54,102.52,102.54,91883501.0
2006-06-16 21:56:00,102.53,102.533,102.52,102.52,128846002.0
2006-06-16 21:57:00,102.53,102.54,102.53,102.535,84833941.0
2006-06-16 21:58:00,102.535,102.549,102.532,102.545,141225755.0
2006-06-16 21:59:00,102.54,102.55,102.537,102.55,67206512.0
2006-06-16 22:00:00,102.55,102.557,102.485,102.485,33855781.0
2006-06-16 22:01:00,102.53,102.537,102.52,102.525,112855782.0
2006-06-16 22:02:00,102.517,102.54,102.517,102.535,53558174.0
2006-06-16 22:03:00,102.525,102.525,102.51,102.51,65522078.0
2006-06-16 22:04:00,102.52,102.535,102.52,102.535,35423608.0
2006-06-16 22:05:00,102.545,102.549,102.535,102.535,69215926.0
2006-06-16 22:06:00,102.53,102.55,102.52,102.535,103185465.0
2006-06-16 22:07:00,102.535,102.535,102.523,102.523,41947620.0
2006-06-16 22:08:00,102.53,102.53,102.509,102.52,79564730.0
2006-06-16 22:09:00,102.525,102.545,102.52,102.52,108024548.0
2006-06-16 22:10:00,102.53,102.53,102.456,102.505,27577481.0
2006-06-16 22:11:00,102.51,102.513,102.495,102.5,160275482.0
2006-06-16 22:12:00,102.51,102.523,102.51,102.51,65814584.0
2006-06-16 22:13:00,102.52,102.526,102.455,102.525,14787737.0
2006-06-16 22:14:00,102.52,102.54,102.52,102.54,67210554.0
2006-06-16 22:15:00,102.545,102.545,102.533,102.535,33274615.0
2006-06-16 22:16:00,102.54,102.55,102.512,102.525,52820554.0
2006-06-16 22:17:00,102.53,102.545,102.525,102.525,87270647.0
2006-06-16 22:18:00,102.52,102.535,102.52,102.525,65937325.0
2006-06-16 22:19:00,102.525,102.544,102.525,102.535,104720814.0
2006-06-16 22:20:00,102.54,102.54,102.518,102.53,122603826.0
2006-06-16 22:21:00,102.53,102.53,102.48,102.515,76923640.0
2006-06-16 22:22:00,102.515,102.515,102.505,102.515,118447956.0
2006-06-16 22:23:00,102.515,102.534,102.515,102.515,64769246.0
2006-06-16 22:24:00,102.517,102.54,102.517,102.535,18053054.0
2006-06-16 22:25:00,102.53,102.538,102.525,102.525,44222793.0
2006-06-16 22:26:00,102.545,102.555,102.532,102.55,52536783.0
2006-06-16 22:27:00,102.55,102.559,102.54,102.54,62434351.0
2006-06-16 22:28:00,102.545,102.545,102.515,102.515,255268646.0
2006-06-16 22:29:00,102.52,102.53,102.502,102.52,55755293.0
2006-06-16 22:30:00,102.512,102.533,102.5,102.52,174762312.0
2006-06-16 22:31:00,102.53,102.54,102.528,102.53,52220467.0
2006-06-16 22:32:00,102.523,102.53,102.52,102.525,18551633.0
2006-06-16 22:33:00,102.535,102.535,102.517,102.53,26531295.0
2006-06-16 22:34:00,102.523,102.53,102.514,102.517,218413915.0
2006-06-16 22:35:00,102.507,102.528,102.502,102.523,154786485.0
2006-06-16 22:36:00,102.52,102.537,102.515,102.515,63146088.0
2006-06-16 22:37:00,102.53,102.535,102.515,102.515,81819947.0
2006-06-16 22:38:00,102.505,102.537,102.505,102.537,69313358.0
2006-06-16 22:39:00,102.535,102.55,102.531,102.55,107112412.0
2006-06-16 22:40:00,102.545,102.55,102.535,102.55,119320074.0
2006-06-16 22:41:00,102.543,102.555,102.543,102.545,108051836.0
2006-06-16 22:42:00,102.55,102.55,102.54,102.55,23300588.0
2006-06-16 22:43:00,102.545,102.555,102.538,102.538,38037403.0
2006-06-16 22:44:00,102.545,102.55,102.54,102.55,32208652.0
2006-06-16 22:45:00,102.55,102.55,102.524,102.525,57118762.0
2006-06-16 22:46:00,102.52,102.54,102.52,102.54,40105639.0
2006-06-16 22:47:00,102.54,102.546,102.538,102.54,112924833.0
2006-06-16 22:48:00,102.53,102.538,102.477,102.51,39484915.0
2006-06-16 22:49:00,102.53,102.55,102.523,102.535,49568279.0
2006-06-16 22:50:00,102.535,102.55,102.532,102.55,107003485.0
2006-06-16 22:51:00,102.55,102.55,102.513,102.537,42819670.0
2006-06-16 22:52:00,102.55,102.55,102.497,102.535,49171957.0
2006-06-16 22:53:00,102.52,102.56,102.52,102.535,143655809.0
2006-06-16 22:54:00,102.545,102.555,102.54,102.54,16886355.0
2006-06-16 22:55:00,102.55,102.55,102.52,102.53,80987642.0
2006-06-16 22:56:00,102.54,102.55,102.538,102.545,109018204.0
2006-06-16 22:57:00,102.545,102.55,102.53,102.55,131298024.0
2006-06-16 22:58:00,102.538,102.554,102.535,102.55,70907808.0
2006-06-16 22:59:00,102.545,102.555,102.54,102.543,27083067.0
2006-06-18 23:00:00,102.55,102.55,102.495,102.55,155667770.0
2006-06-18 23:01:00,102.55,102.555,102.537,102.55,111459138.0
2006-06-18 23:02:00,102.538,102.55,102.538,102.545,81148809.0
2006-06-18 23:03:00,102.545,102.555,102.545,102.55,38816756.0
2006-06-18 23:04:00,102.55,102.555,102.54,102.545,82858995.0
2006-06-18 23:05:00,102.555,102.555,102.542,102.545,30696966.0
2006-06-18 23:06:00,102.545,102.55,102.54,102.55,206225598.0
2006-06-18 23:07:00,102.545,102.55,102.54,102.545,45212049.0
2006-06-18 23:08:00,102.545,102.55,102.542,102.55,112657627.0
2006-06-18 23:09:00,102.545,102.55,102.54,102.54,56156509.0
2006-06-18 23:10:00,102.55,102.55,102.54,102.542,74763599.0
2006-06-18 23:11:00,102.545,102.55,102.545,102.545,14036959.0
2006-06-18 23:12:00,102.54,102.55,102.54,102.545,20095691.0
2006-06-18 23:13:00,102.545,102.55,102.545,102.545,11883694.0
2006-06-18 23:14:00,102.545,102.545,102.545,102.545,10454167.0
2006-06-18 23:15:00,102.555,102.555,102.55,102.55,1246837.0
2006-06-18 23:16:00,102.55,102.55,102.55,102.55,13466280.0
2006-06-18 23:17:00,102.545,102.547,102.545,102.547,10913062.0
2006-06-18 23:18:00,102.545,102.545,102.54,102.54,37411776.0
2006-06-18 23:19:00,102.545,102.55,102.535,102.538,59991885.0
2006-06-18 23:20:00,102.537,102.555,102.535,102.555,47188695.0
2006-06-18 23:21:00,102.545,102.545,102.54,102.542,80182479.0
2006-06-18 23:22:00,102.555,102.555,102.52,102.55,28130669.0
2006-06-18 23:23:00,102.545,102.55,102.543,102.545,13737657.0
2006-06-18 23:24:00,102.545,102.55,102.545,102.545,8013481.0
2006-06-18 23:25:00,102.545,102.55,102.543,102.55,13862493.0
2006-06-18 23:26:00,102.545,102.545,102.538,102.538,18234987.0
2006-06-18 23:27:00,102.55,102.555,102.538,102.555,172569704.0
2006-06-18 23:28:00,102.545,102.545,102.545,102.545,1612734.0
2006-06-18 23:29:00,102.537,102.545,102.537,102.545,23029001.0
2006-06-18 23:30:00,102.55,102.555,102.537,102.537,19906164.0
2006-06-18 23:31:00,102.55,102.55,102.535,102.535,116631718.0
2006-06-18 23:32:00,102.55,102.555,102.537,102.545,68590529.0
2006-06-18 23:33:00,102.55,102.555,102.543,102.548,106878571.0
2006-06-18 23:34:00,102.55,102.555,102.54,102.545,81236345.0
2006-06-18 23:35:00,102.545,102.555,102.537,102.55,121122255.0
2006-06-18 23:36:00,102.548,102.55,102.537,102.545,157895193.0
2006-06-18 23:37:00,102.545,102.555,102.537,102.55,49550199.0
2006-06-18 23:38:00,102.545,102.55,102.537,102.54,145930408.0
2006-06-18 23:39:00,102.55,102.555,102.535,102.55,116756862.0
2006-06-18 23:40:00,102.543,102.555,102.538,102.55,138765850.0
2006-06-18 23:41:00,102.505,102.55,102.505,102.545,49772884.0
2006-06-18 23:42:00,102.545,102.555,102.505,102.545,161360012.0
2006-06-18 23:43:00,102.55,102.55,102.538,102.545,113534384.0
2006-06-18 23:44:00,102.55,102.55,102.54,102.55,120564121.0
2006-06-18 23:45:00,102.543,102.555,102.505,102.55,236768215.0
2006-06-18 23:46:00,102.543,102.55,102.535,102.547,32718395.0
2006-06-18 23:47:00,102.55,102.555,102.535,102.545,63331011.0
2006-06-18 23:48:00,102.545,102.55,102.537,102.55,74387354.0
2006-06-18 23:49:00,102.543,102.55,102.535,102.547,26272804.0
2006-06-18 23:50:00,102.543,102.55,102.538,102.55,73812308.0
2006-06-18 23:51:00,102.545,102.55,102.54,102.542,340099613.0
2006-06-18 23:52:00,102.55,102.555,102.535,102.55,132319181.0
2006-06-18 23:53:00,102.54,102.55,102.535,102.54,92556680.0
2006-06-18 23:54:00,102.54,102.555,102.5,102.543,63893881.0
2006-06-18 23:55:00,102.543,102.555,102.54,102.54,392881651.0
2006-06-18 23:56:00,102.545,102.555,102.54,102.555,84402397.0
2006-06-18 23:57:00,102.545,102.555,102.54,102.54,88690733.0
2006-06-18 23:58:00,102.535,102.555,102.535,102.555,74110895.0
2006-06-18 23:59:00,102.545,102.55,102.54,102.543,96155714.0
2006-06-19 00:00:00,102.555,102.555,102.54,102.55,82012665.0
2006-06-19 00:01:00,102.555,102.555,102.542,102.55,45333572.0
2006-06-19 00:02:00,102.545,102.555,102.54,102.548,140065015.0
2006-06-19 00:03:00,102.543,102.555,102.542,102.542,133064297.0
2006-06-19 00:04:00,102.545,102.55,102.535,102.55,103298495.0
2006-06-19 00:05:00,102.545,102.55,102.54,102.545,85171077.0
2006-06-19 00:06:00,102.535,102.55,102.535,102.543,38208941.0
2006-06-19 00:07:00,102.543,102.55,102.543,102.55,41869915.0
2006-06-19 00:08:00,102.537,102.555,102.537,102.548,68177680.0
2006-06-19 00:09:00,102.555,102.555,102.535,102.543,156766963.0
2006-06-19 00:10:00,102.545,102.555,102.543,102.55,28824827.0
2006-06-19 00:11:00,102.55,102.555,102.542,102.545,52784617.0
2006-06-19 00:12:00,102.54,102.555,102.54,102.54,132376336.0
2006-06-19 00:13:00,102.55,102.555,102.54,102.54,49888631.0
2006-06-19 00:14:00,102.54,102.545,102.54,102.543,119663228.0
2006-06-19 00:15:00,102.545,102.55,102.54,102.55,58064662.0
2006-06-19 00:16:00,102.55,102.55,102.535,102.545,54262962.0
2006-06-19 00:17:00,102.545,102.55,102.538,102.55,70074455.0
2006-06-19 00:18:00,102.538,102.55,102.538,102.543,255987475.0
2006-06-19 00:19:00,102.54,102.555,102.54,102.54,153324497.0
2006-06-19 00:20:00,102.538,102.545,102.538,102.545,60790098.0
2006-06-19 00:21:00,102.545,102.555,102.54,102.55,82950265.0
2006-06-19 00:22:00,102.54,102.55,102.53,102.543,131780838.0
2006-06-19 00:23:00,102.55,102.55,102.54,102.54,137307490.0
2006-06-19 00:24:00,102.545,102.548,102.54,102.545,44527784.0
2006-06-19 00:25:00,102.545,102.55,102.505,102.545,195693292.0
2006-06-19 00:26:00,102.547,102.55,102.52,102.52,61803901.0
2006-06-19 00:27:00,102.547,102.55,102.53,102.55,32908176.0
2006-06-19 00:28:00,102.555,102.555,102.537,102.55,50274880.0
2006-06-19 00:29:00,102.55,102.55,102.54,102.543,25706304.0
2006-06-19 00:30:00,102.54,102.55,102.54,102.545,150518180.0
2006-06-19 00:31:00,102.55,102.55,102.54,102.543,60348687.0
2006-06-19 00:32:00,102.538,102.55,102.538,102.55,130503878.0
2006-06-19 00:33:00,102.54,102.555,102.54,102.545,89734859.0
2006-06-19 00:34:00,102.545,102.545,102.537,102.545,58960352.0
2006-06-19 00:35:00,102.545,102.55,102.54,102.55,46943803.0
2006-06-19 00:36:00,102.545,102.55,102.543,102.545,97700334.0
2006-06-19 00:37:00,102.545,102.555,102.545,102.545,47503656.0
2006-06-19 00:38:00,102.545,102.555,102.535,102.55,142758656.0
2006-06-19 00:39:00,102.55,102.555,102.537,102.542,16450781.0
2006-06-19 00:40:00,102.55,102.555,102.54,102.555,79905486.0
2006-06-19 00:41:00,102.555,102.555,102.54,102.54,54324018.0
2006-06-19 00:42:00,102.545,102.555,102.543,102.545,34603403.0
2006-06-19 00:43:00,102.54,102.55,102.537,102.55,161083316.0
2006-06-19 00:44:00,102.55,102.55,102.535,102.55,41179181.0
2006-06-19 00:45:00,102.543,102.55,102.537,102.542,127393357.0
2006-06-19 00:46:00,102.54,102.555,102.535,102.55,98959447.0
2006-06-19 00:47:00,102.55,102.55,102.505,102.54,69429319.0
2006-06-19 00:48:00,102.54,102.555,102.54,102.55,32929511.0
2006-06-19 00:49:00,102.545,102.555,102.537,102.54,70594503.0
2006-06-19 00:50:00,102.55,102.555,102.537,102.537,139002344.0
2006-06-19 00:51:00,102.547,102.55,102.537,102.54,91530933.0
2006-06-19 00:52:00,102.545,102.55,102.535,102.55,99253207.0
2006-06-19 00:53:00,102.54,102.55,102.54,102.55,30204035.0
2006-06-19 00:54:00,102.55,102.55,102.543,102.543,32799479.0
2006-06-19 00:55:00,102.54,102.555,102.54,102.543,62825790.0
2006-06-19 00:56:00,102.55,102.55,102.54,102.545,58516807.0
2006-06-19 00:57:00,102.55,102.555,102.54,102.545,128443399.0
2006-06-19 00:58:00,102.555,102.555,102.54,102.545,82713125.0
2006-06-19 00:59:00,102.54,102.55,102.54,102.55,26809973.0
2006-06-19 01:00:00,102.545,102.705,102.545,102.705,37965237.0
2006-06-19 01:01:00,102.69,102.697,102.68,102.68,78019459.0
2006-06-19 01:02:00,102.68,102.687,102.665,102.67,193381088.0
2006-06-19 01:03:00,102.657,102.678,102.655,102.655,127891920.0
2006-06-19 01:04:00,102.658,102.68,102.656,102.68,32354419.0
2006-06-19 01:05:00,102.68,102.69,102.647,102.673,67431730.0
2006-06-19 01:06:00,102.68,102.689,102.679,102.685,28256447.0
2006-06-19 01:07:00,102.688,102.709,102.68,102.68,171435061.0
2006-06-19 01:08:00,102.683,102.693,102.675,102.69,63472138.0
2006-06-19 01:09:00,102.69,102.69,102.66,102.66,23323586.0
2006-06-19 01:10:00,102.67,102.67,102.66,102.665,85065017.0
2006-06-19 01:11:00,102.662,102.67,102.66,102.67,139697603.0
2006-06-19 01:12:00,102.66,102.67,102.655,102.67,164043583.0
2006-06-19 01:13:00,102.665,102.683,102.632,102.655,66525936.0
2006-06-19 01:14:00,102.665,102.69,102.663,102.69,21863747.0
2006-06-19 01:15:00,102.682,102.7,102.652,102.677,55545233.0
2006-06-19 01:16:00,102.675,102.687,102.655,102.67,89749537.0
2006-06-19 01:17:00,102.67,102.67,102.657,102.665,30580914.0
2006-06-19 01:18:00,102.668,102.681,102.668,102.67,66477060.0
2006-06-19 01:19:00,102.67,102.675,102.662,102.663,59086961.0
2006-06-19 01:20:00,102.665,102.678,102.645,102.645,39309391.0
2006-06-19 01:21:00,102.64,102.644,102.625,102.64,66907597.0
2006-06-19 01:22:00,102.64,102.64,102.615,102.64,14667115.0
2006-06-19 01:23:00,102.635,102.65,102.628,102.65,26019426.0
2006-06-19 01:24:00,102.645,102.66,102.63,102.63,67244958.0
2006-06-19 01:25:00,102.64,102.648,102.613,102.628,101246144.0
2006-06-19 01:26:00,102.623,102.65,102.62,102.64,40684981.0
2006-06-19 01:27:00,102.635,102.65,102.618,102.618,141080013.0
2006-06-19 01:28:00,102.627,102.67,102.627,102.655,51507171.0
2006-06-19 01:29:00,102.655,102.658,102.639,102.655,69020986.0
2006-06-19 01:30:00,102.665,102.685,102.662,102.685,9732727.0
2006-06-19 01:31:00,102.68,102.68,102.669,102.67,69102702.0
2006-06-19 01:32:00,102.665,102.676,102.665,102.665,154397197.0
2006-06-19 01:33:00,102.657,102.683,102.657,102.68,57399525.0
2006-06-19 01:34:00,102.688,102.69,102.68,102.683,93193266.0
2006-06-19 01:35:00,102.68,102.695,102.675,102.695,61605598.0
2006-06-19 01:36:00,102.695,102.7,102.655,102.658,77951420.0
2006-06-19 01:37:00,102.67,102.67,102.652,102.665,113229754.0
2006-06-19 01:38:00,102.67,102.673,102.657,102.66,29421194.0
2006-06-19 01:39:00,102.66,102.665,102.649,102.652,89069564.0
2006-06-19 01:40:00,102.655,102.67,102.649,102.665,27113671.0
2006-06-19 01:41:00,102.66,102.67,102.645,102.65,23997170.0
2006-06-19 01:42:00,102.645,102.662,102.644,102.645,103956074.0
2006-06-19 01:43:00,102.645,102.67,102.64,102.66,32385258.0
2006-06-19 01:44:00,102.655,102.68,102.655,102.675,93703854.0
2006-06-19 01:45:00,102.663,102.679,102.66,102.66,105002221.0
2006-06-19 01:46:00,102.665,102.695,102.645,102.695,84594182.0
2006-06-19 01:47:00,102.69,102.695,102.677,102.685,61156929.0
2006-06-19 01:48:00,102.687,102.699,102.673,102.673,84096391.0
2006-06-19 01:49:00,102.672,102.695,102.672,102.69,91645175.0
2006-06-19 01:50:00,102.682,102.7,102.68,102.68,64195477.0
2006-06-19 01:51:00,102.675,102.678,102.66,102.66,74495422.0
2006-06-19 01:52:00,102.655,102.675,102.65,102.65,45830862.0
2006-06-19 01:53:00,102.665,102.665,102.64,102.66,52326603.0
2006-06-19 01:54:00,102.66,102.667,102.66,102.667,52649358.0
2006-06-19 01:55:00,102.68,102.69,102.663,102.675,25138907.0
2006-06-19 01:56:00,102.685,102.685,102.643,102.643,104525105.0
2006-06-19 01:57:00,102.655,102.655,102.63,102.632,212252032.0
2006-06-19 01:58:00,102.64,102.64,102.629,102.633,28435554.0
2006-06-19 01:59:00,102.635,102.64,102.627,102.635,139864145.0
2006-06-19 02:00:00,102.635,102.645,102.632,102.645,131885100.0
2006-06-19 02:01:00,102.643,102.67,102.643,102.66,31504050.0
2006-06-19 02:02:00,102.652,102.67,102.637,102.655,198812317.0
2006-06-19 02:03:00,102.653,102.67,102.65,102.665,113552532.0
2006-06-19 02:04:00,102.652,102.656,102.649,102.65,14935994.0
2006-06-19 02:05:00,102.637,102.65,102.627,102.65,56051697.0
2006-06-19 02:06:00,102.65,102.655,102.64,102.655,53470875.0
2006-06-19 02:07:00,102.64,102.655,102.64,102.655,47512816.0
2006-06-19 02:08:00,102.66,102.66,102.642,102.645,68589835.0
2006-06-19 02:09:00,102.65,102.69,102.65,102.672,67931720.0
2006-06-19 02:10:00,102.68,102.69,102.672,102.672,87472728.0
2006-06-19 02:11:00,102.673,102.685,102.673,102.677,79787850.0
2006-06-19 02:12:00,102.675,102.692,102.669,102.69,60046075.0
2006-06-19 02:13:00,102.695,102.695,102.685,102.695,78495110.0
2006-06-19 02:14:00,102.69,102.713,102.69,102.703,98022985.0
2006-06-19 02:15:00,102.715,102.715,102.685,102.685,92620200.0
2006-06-19 02:16:00,102.69,102.698,102.68,102.68,11066848.0
2006-06-19 02:17:00,102.675,102.675,102.645,102.645,103893740.0
2006-06-19 02:18:00,102.65,102.67,102.645,102.66,25072794.0
2006-06-19 02:19:00,102.665,102.69,102.665,102.685,26359780.0
2006-06-19 02:20:00,102.682,102.7,102.678,102.7,81075706.0
2006-06-19 02:21:00,102.7,102.715,102.69,102.69,29577957.0
2006-06-19 02:22:00,102.685,102.7,102.685,102.7,123802485.0
2006-06-19 02:23:00,102.688,102.715,102.688,102.715,82838914.0
2006-06-19 02:24:00,102.715,102.724,102.702,102.72,59968457.0
2006-06-19 02:25:00,102.723,102.738,102.721,102.728,96523319.0
2006-06-19 02:26:00,102.72,102.729,102.707,102.707,60414192.0
2006-06-19 02:27:00,102.715,102.715,102.705,102.715,140757767.0
2006-06-19 02:28:00,102.72,102.74,102.72,102.74,76289140.0
2006-06-19 02:29:00,102.745,102.745,102.727,102.735,10247133.0
2006-06-19 02:30:00,102.725,102.739,102.717,102.735,65677978.0
2006-06-19 02:31:00,102.735,102.755,102.727,102.727,49007774.0
2006-06-19 02:32:00,102.718,102.735,102.718,102.735,139187065.0
2006-06-19 02:33:00,102.74,102.743,102.73,102.743,44064746.0
2006-06-19 02:34:00,102.748,102.755,102.747,102.75,97267885.0
2006-06-19 02:35:00,102.74,102.751,102.735,102.735,70310500.0
2006-06-19 02:36:00,102.74,102.74,102.725,102.735,27935823.0
2006-06-19 02:37:00,102.74,102.75,102.73,102.75,13633682.0
2006-06-19 02:38:00,102.75,102.75,102.737,102.74,63347470.0
2006-06-19 02:39:00,102.745,102.759,102.745,102.755,40558597.0
2006-06-19 02:40:00,102.753,102.782,102.753,102.76,59045629.0
2006-06-19 02:41:00,102.76,102.77,102.755,102.758,72015012.0
2006-06-19 02:42:00,102.755,102.765,102.75,102.75,33764948.0
2006-06-19 02:43:00,102.75,102.755,102.747,102.755,88440612.0
2006-06-19 02:44:00,102.757,102.765,102.75,102.752,50958926.0
2006-06-19 02:45:00,102.76,102.76,102.731,102.755,21336729.0
2006-06-19 02:46:00,102.745,102.775,102.719,102.755,60832057.0
2006-06-19 02:47:00,102.76,102.795,102.76,102.77,165216617.0
2006-06-19 02:48:00,102.77,102.78,102.762,102.762,142592223.0
2006-06-19 02:49:00,102.765,102.78,102.762,102.78,92321487.0
2006-06-19 02:50:00,102.77,102.81,102.765,102.81,22567574.0
2006-06-19 02:51:00,102.81,102.81,102.783,102.793,65604276.0
2006-06-19 02:52:00,102.79,102.814,102.788,102.788,158692086.0
2006-06-19 02:53:00,102.785,102.79,102.77,102.79,29954891.0
2006-06-19 02:54:00,102.773,102.815,102.715,102.73,64281914.0
2006-06-19 02:55:00,102.73,102.747,102.71,102.728,33187423.0
2006-06-19 02:56:00,102.735,102.75,102.73,102.747,126726041.0
2006-06-19 02:57:00,102.76,102.76,102.73,102.76,188425492.0
2006-06-19 02:58:00,102.76,102.774,102.75,102.75,77824897.0
2006-06-19 02:59:00,102.765,102.765,102.735,102.745,40358498.0
2006-06-19 03:00:00,102.75,102.75,102.72,102.73,26112762.0
2006-06-19 03:01:00,102.735,102.86,102.735,102.845,86051941.0
2006-06-19 03:02:00,102.835,102.859,102.817,102.85,119160770.0
2006-06-19 03:03:00,102.845,102.93,102.835,102.93,64881705.0
2006-06-19 03:04:00,102.923,102.94,102.88,102.88,63294167.0
2006-06-19 03:05:00,102.883,102.925,102.883,102.91,34841171.0
2006-06-19 03:06:00,102.91,102.932,102.91,102.93,32005970.0
2006-06-19 03:07:00,102.94,102.955,102.925,102.925,100897842.0
2006-06-19 03:08:00,102.93,102.95,102.895,102.907,92530259.0
2006-06-19 03:09:00,102.897,102.93,102.895,102.93,151484682.0
2006-06-19 03:10:00,102.92,102.92,102.877,102.895,70757246.0
2006-06-19 03:11:00,102.9,102.943,102.885,102.93,34495610.0
2006-06-19 03:12:00,102.93,102.931,102.888,102.93,76853354.0
2006-06-19 03:13:00,102.93,102.96,102.93,102.95,100130979.0
2006-06-19 03:14:00,102.952,102.952,102.927,102.943,119809423.0
2006-06-19 03:15:00,102.95,102.97,102.945,102.97,44629004.0
2006-06-19 03:16:00,102.97,102.97,102.92,102.92,174843504.0
2006-06-19 03:17:00,102.925,102.925,102.85,102.875,37563399.0
2006-06-19 03:18:00,102.87,102.87,102.85,102.865,49448404.0
2006-06-19 03:19:00,102.865,102.89,102.865,102.88,76995071.0
2006-06-19 03:20:00,102.862,102.885,102.847,102.87,17706146.0
2006-06-19 03:21:00,102.87,102.871,102.842,102.855,133369448.0
2006-06-19 03:22:00,102.855,102.895,102.85,102.895,46196298.0
2006-06-19 03:23:00,102.895,102.895,102.855,102.875,93897486.0
2006-06-19 03:24:00,102.88,102.88,102.845,102.845,46585098.0
2006-06-19 03:25:00,102.845,102.865,102.845,102.855,65453321.0
2006-06-19 03:26:00,102.865,102.884,102.865,102.88,88863993.0
2006-06-19 03:27:00,102.89,102.903,102.888,102.888,131835419.0
2006-06-19 03:28:00,102.893,102.91,102.892,102.9,59328243.0
2006-06-19 03:29:00,102.895,102.895,102.88,102.88,145540687.0
2006-06-19 03:30:00,102.883,102.91,102.877,102.9,24825015.0
2006-06-19 03:31:00,102.9,102.906,102.885,102.885,46026622.0
2006-06-19 03:32:00,102.88,102.88,102.854,102.867,34393998.0
2006-06-19 03:33:00,102.84,102.88,102.84,102.867,60711098.0
2006-06-19 03:34:00,102.865,102.866,102.82,102.865,192157596.0
2006-06-19 03:35:00,102.865,102.882,102.855,102.855,45515470.0
2006-06-19 03:36:00,102.85,102.9,102.85,102.9,146555120.0
2006-06-19 03:37:00,102.893,102.893,102.871,102.88,128353790.0
2006-06-19 03:38:00,102.89,102.925,102.89,102.915,89734173.0
2006-06-19 03:39:00,102.905,102.915,102.878,102.878,56157137.0
2006-06-19 03:40:00,102.88,102.9,102.873,102.88,164493612.0
2006-06-19 03:41:00,102.883,102.901,102.883,102.888,244519511.0
2006-06-19 03:42:00,102.9,102.9,102.86,102.875,66320702.0
2006-06-19 03:43:00,102.875,102.88,102.86,102.88,58840772.0
2006-06-19 03:44:00,102.89,102.89,102.85,102.865,59590173.0
2006-06-19 03:45:00,102.863,102.87,102.84,102.84,119067889.0
2006-06-19 03:46:00,102.84,102.858,102.812,102.84,45564557.0
2006-06-19 03:47:00,102.83,102.85,102.81,102.82,131312703.0
2006-06-19 03:48:00,102.825,102.837,102.805,102.83,51004558.0
2006-06-19 03:49:00,102.83,102.83,102.815,102.815,27920213.0
2006-06-19 03:50:00,102.813,102.825,102.81,102.825,157128362.0
2006-06-19 03:51:00,102.818,102.83,102.807,102.807,62749822.0
2006-06-19 03:52:00,102.82,102.833,102.82,102.833,44022622.0
2006-06-19 03:53:00,102.833,102.854,102.833,102.845,42364942.0
2006-06-19 03:54:00,102.855,102.88,102.855,102.865,80266781.0
2006-06-19 03:55:00,102.87,102.87,102.848,102.865,97405461.0
2006-06-19 03:56:00,102.862,102.875,102.86,102.863,136224709.0
2006-06-19 03:57:00,102.868,102.892,102.865,102.865,131739102.0
2006-06-19 03:58:00,102.87,102.87,102.845,102.865,45538496.0
2006-06-19 03:59:00,102.86,102.866,102.86,102.865,90392009.0
2006-06-19 04:00:00,102.853,102.853,102.83,102.845,93874565.0
2006-06-19 04:01:00,102.845,102.851,102.823,102.835,81306519.0
2006-06-19 04:02:00,102.84,102.855,102.825,102.835,85551015.0
2006-06-19 04:03:00,102.855,102.872,102.855,102.855,82569358.0
2006-06-19 04:04:00,102.84,102.855,102.84,102.843,361569719.0
2006-06-19 04:05:00,102.843,102.871,102.788,102.82,69921075.0
2006-06-19 04:06:00,102.82,102.834,102.82,102.83,85439562.0
2006-06-19 04:07:00,102.84,102.85,102.83,102.85,129966784.0
2006-06-19 04:08:00,102.842,102.862,102.842,102.845,323042938.0
2006-06-19 04:09:00,102.85,102.873,102.85,102.873,78340380.0
2006-06-19 04:10:00,102.877,102.877,102.858,102.863,28963516.0
2006-06-19 04:11:00,102.87,102.88,102.865,102.865,68915466.0
2006-06-19 04:12:00,102.865,102.883,102.861,102.87,59099486.0
2006-06-19 04:13:00,102.867,102.876,102.855,102.863,35359769.0
2006-06-19 04:14:00,102.87,102.87,102.807,102.843,251319623.0
2006-06-19 04:15:00,102.85,102.85,102.84,102.85,123516157.0
2006-06-19 04:16:00,102.845,102.86,102.834,102.86,116600988.0
2006-06-19 04:17:00,102.855,102.885,102.829,102.875,167978361.0
2006-06-19 04:18:00,102.875,102.9,102.845,102.845,45264535.0
2006-06-19 04:19:00,102.883,102.915,102.883,102.915,128701402.0
2006-06-19 04:20:00,102.92,102.927,102.895,102.92,124580514.0
2006-06-19 04:21:00,102.91,102.924,102.9,102.915,139034307.0
2006-06-19 04:22:00,102.92,102.922,102.899,102.905,46530379.0
2006-06-19 04:23:00,102.905,102.911,102.888,102.898,162060138.0
2006-06-19 04:24:00,102.9,102.925,102.885,102.915,134445834.0
2006-06-19 04:25:00,102.915,102.925,102.91,102.92,86995441.0
2006-06-19 04:26:00,102.918,102.943,102.918,102.94,112586718.0
2006-06-19 04:27:00,102.935,102.953,102.935,102.95,64247404.0
2006-06-19 04:28:00,102.935,102.957,102.935,102.94,117206027.0
2006-06-19 04:29:00,102.927,102.952,102.927,102.94,18141039.0
2006-06-19 04:30:00,102.935,102.935,102.927,102.927,23296917.0
2006-06-19 04:31:00,102.935,102.935,102.935,102.935,1733004.0
2006-06-19 04:32:00,102.945,102.945,102.919,102.94,174084236.0
2006-06-19 04:33:00,102.928,102.928,102.915,102.915,16826600.0
2006-06-19 04:34:00,102.92,102.935,102.92,102.935,14561442.0
2006-06-19 04:35:00,102.935,102.945,102.935,102.945,7417830.0
2006-06-19 04:36:00,102.945,102.956,102.935,102.955,13862419.0
2006-06-19 04:37:00,102.96,102.965,102.92,102.965,30144311.0
2006-06-19 04:38:00,102.952,102.955,102.94,102.955,80286854.0
2006-06-19 04:39:00,102.965,102.965,102.935,102.947,47169825.0
2006-06-19 04:40:00,102.948,102.96,102.935,102.955,57178695.0
2006-06-19 04:41:00,102.95,102.95,102.945,102.945,34905560.0
2006-06-19 04:42:00,102.947,102.965,102.947,102.965,10601381.0
2006-06-19 04:43:00,102.97,102.97,102.97,102.97,12248754.0
2006-06-19 04:44:00,102.97,102.975,102.97,102.975,1365348.0
2006-06-19 04:45:00,102.965,102.965,102.965,102.965,10743158.0
2006-06-19 04:46:00,102.965,102.975,102.965,102.965,11790550.0
2006-06-19 04:47:00,102.965,102.965,102.95,102.95,21624547.0
2006-06-19 04:48:00,102.955,102.965,102.955,102.965,13028550.0
2006-06-19 04:49:00,102.962,102.97,102.94,102.97,70082113.0
2006-06-19 04:50:00,102.96,102.971,102.96,102.965,56190224.0
2006-06-19 04:51:00,102.97,102.97,102.955,102.965,110049457.0
2006-06-19 04:52:00,102.97,102.995,102.97,102.985,41266932.0
2006-06-19 04:53:00,102.99,102.99,102.965,102.975,211882867.0
2006-06-19 04:54:00,102.975,102.99,102.973,102.985,30835727.0
2006-06-19 04:55:00,102.975,103.0,102.965,102.99,91365081.0
2006-06-19 04:56:00,102.99,103.01,102.99,102.995,39783494.0
2006-06-19 04:57:00,102.995,102.997,102.988,102.988,82948796.0
2006-06-19 04:58:00,103.0,103.004,102.95,102.97,115382131.0
2006-06-19 04:59:00,102.97,102.99,102.92,102.99,158440483.0
2006-06-19 05:00:00,102.983,102.995,102.98,102.985,24906260.0
2006-06-19 05:01:00,102.99,103.0,102.978,102.978,77199574.0
2006-06-19 05:02:00,102.99,103.001,102.985,102.985,125093392.0
2006-06-19 05:03:00,102.985,102.995,102.955,102.97,110476496.0
2006-06-19 05:04:00,102.96,102.98,102.95,102.98,89252416.0
2006-06-19 05:05:00,102.97,102.976,102.955,102.955,17335340.0
2006-06-19 05:06:00,102.945,102.969,102.945,102.95,144858128.0
2006-06-19 05:07:00,102.965,102.975,102.931,102.97,51885572.0
2006-06-19 05:08:00,102.957,102.98,102.938,102.97,40656732.0
2006-06-19 05:09:00,102.97,102.97,102.96,102.965,107411646.0
2006-06-19 05:10:00,102.965,102.975,102.955,102.96,45714542.0
2006-06-19 05:11:00,102.96,102.98,102.92,102.96,40647431.0
2006-06-19 05:12:00,102.97,102.979,102.967,102.97,108560690.0
2006-06-19 05:13:00,102.97,102.975,102.96,102.96,40687471.0
2006-06-19 05:14:00,102.965,102.97,102.95,102.97,60309113.0
2006-06-19 05:15:00,102.97,102.98,102.968,102.975,33543691.0
2006-06-19 05:16:00,102.968,102.971,102.955,102.955,42048866.0
2006-06-19 05:17:00,102.96,102.97,102.955,102.97,21188133.0
2006-06-19 05:18:00,102.965,102.974,102.96,102.963,108551170.0
2006-06-19 05:19:00,102.97,102.992,102.97,102.975,126384995.0
2006-06-19 05:20:00,102.98,102.995,102.98,102.985,97998546.0
2006-06-19 05:21:00,102.987,102.99,102.975,102.975,63253658.0
2006-06-19 05:22:00,102.985,103.0,102.979,103.0,89177053.0
2006-06-19 05:23:00,102.985,103.006,102.98,102.98,62738289.0
2006-06-19 05:24:00,102.983,103.011,102.983,102.987,151960031.0
2006-06-19 05:25:00,102.997,102.997,102.982,102.993,214341433.0
2006-06-19 05:26:00,103.0,103.003,102.975,102.995,25673791.0
2006-06-19 05:27:00,102.985,103.0,102.983,102.983,19554795.0
2006-06-19 05:28:00,103.0,103.005,102.993,103.0,56302391.0
2006-06-19 05:29:00,102.99,103.0,102.99,102.992,178858165.0
2006-06-19 05:30:00,103.0,103.0,102.98,102.98,52964086.0
2006-06-19 05:31:00,102.975,102.99,102.975,102.98,270727159.0
2006-06-19 05:32:00,102.98,102.986,102.953,102.98,63578769.0
2006-06-19 05:33:00,102.98,102.995,102.967,102.995,48730898.0
2006-06-19 05:34:00,102.975,102.997,102.975,102.98,41582314.0
2006-06-19 05:35:00,102.985,102.985,102.966,102.967,19961360.0
2006-06-19 05:36:00,102.965,102.969,102.958,102.965,62748740.0
2006-06-19 05:37:00,102.965,102.965,102.948,102.965,130320118.0
2006-06-19 05:38:00,102.965,102.98,102.943,102.98,79556977.0
2006-06-19 05:39:00,102.98,102.98,102.965,102.97,133817755.0
2006-06-19 05:40:00,102.965,102.97,102.955,102.955,110267256.0
2006-06-19 05:41:00,102.955,102.97,102.952,102.97,67655779.0
2006-06-19 05:42:00,102.975,102.985,102.963,102.97,94428311.0
2006-06-19 05:43:00,102.965,102.97,102.96,102.97,55303693.0
2006-06-19 05:44:00,102.975,102.98,102.968,102.975,36951265.0
2006-06-19 05:45:00,102.98,102.993,102.98,102.99,68694354.0
2006-06-19 05:46:00,102.995,103.01,102.948,103.01,13802256.0
2006-06-19 05:47:00,103.0,103.02,103.0,103.01,61873259.0
2006-06-19 05:48:00,103.0,103.014,102.987,103.01,146933888.0
2006-06-19 05:49:00,103.005,103.015,102.955,103.01,29031985.0
2006-06-19 05:50:00,103.0,103.006,103.0,103.005,104079918.0
2006-06-19 05:51:00,103.0,103.02,102.993,103.02,82621731.0
2006-06-19 05:52:00,103.013,103.016,103.005,103.005,38858380.0
2006-06-19 05:53:00,103.005,103.011,102.99,102.99,106114216.0
2006-06-19 05:54:00,102.995,103.005,102.994,103.005,68408701.0
2006-06-19 05:55:00,102.995,103.019,102.995,103.01,32763233.0
2006-06-19 05:56:00,103.0,103.025,103.0,103.005,63756039.0
2006-06-19 05:57:00,103.015,103.02,102.985,102.987,58926363.0
2006-06-19 05:58:00,102.985,103.003,102.982,103.0,112182687.0
2006-06-19 05:59:00,102.955,103.018,102.955,102.99,33737697.0
2006-06-19 06:00:00,103.0,103.0,102.97,102.97,62523501.0
2006-06-19 06:01:00,102.975,102.978,102.955,102.975,142782081.0
2006-06-19 06:02:00,102.975,102.99,102.96,102.96,87566001.0
2006-06-19 06:03:00,102.97,102.99,102.93,102.93,134691617.0
2006-06-19 06:04:00,102.94,102.967,102.94,102.967,88171486.0
2006-06-19 06:05:00,102.965,102.966,102.943,102.943,176645631.0
2006-06-19 06:06:00,102.94,102.96,102.94,102.96,46485728.0
2006-06-19 06:07:00,102.953,102.974,102.95,102.95,31541391.0
2006-06-19 06:08:00,102.965,102.965,102.955,102.958,50843692.0
2006-06-19 06:09:00,102.958,102.96,102.952,102.96,34470930.0
2006-06-19 06:10:00,102.95,102.973,102.937,102.937,147923998.0
2006-06-19 06:11:00,102.917,102.95,102.917,102.935,218456772.0
2006-06-19 06:12:00,102.945,102.945,102.918,102.945,72755515.0
2006-06-19 06:13:00,102.94,102.95,102.91,102.95,55986936.0
2006-06-19 06:14:00,102.9,102.945,102.9,102.943,171851374.0
2006-06-19 06:15:00,102.955,102.963,102.945,102.96,105042109.0
2006-06-19 06:16:00,102.96,102.96,102.944,102.945,111975206.0
2006-06-19 06:17:00,102.94,102.95,102.94,102.945,161494734.0
2006-06-19 06:18:00,102.95,102.956,102.95,102.95,45349442.0
2006-06-19 06:19:00,102.945,102.956,102.924,102.925,113437494.0
2006-06-19 06:20:00,102.925,102.928,102.92,102.922,62508583.0
2006-06-19 06:21:00,102.93,102.945,102.93,102.945,47230364.0
2006-06-19 06:22:00,102.95,102.977,102.95,102.973,68505746.0
2006-06-19 06:23:00,102.98,102.98,102.95,102.95,155539144.0
2006-06-19 06:24:00,102.942,102.947,102.936,102.942,88896918.0
2006-06-19 06:25:00,102.95,102.95,102.94,102.95,84157627.0
2006-06-19 06:26:00,102.943,102.963,102.939,102.955,127223187.0
2006-06-19 06:27:00,102.96,102.96,102.944,102.95,146709060.0
2006-06-19 06:28:00,102.955,102.955,102.938,102.938,112763836.0
2006-06-19 06:29:00,102.895,102.988,102.895,102.928,53598123.0
2006-06-19 06:30:00,102.935,102.95,102.933,102.95,23013617.0
2006-06-19 06:31:00,102.945,102.965,102.945,102.965,106712990.0
2006-06-19 06:32:00,102.97,102.978,102.955,102.955,92878173.0
2006-06-19 06:33:00,102.965,102.982,102.965,102.975,42311588.0
2006-06-19 06:34:00,102.975,102.975,102.97,102.97,65929335.0
2006-06-19 06:35:00,102.967,102.974,102.96,102.968,92818901.0
2006-06-19 06:36:00,102.98,102.985,102.975,102.98,20954925.0
2006-06-19 06:37:00,102.967,102.98,102.96,102.98,81129173.0
2006-06-19 06:38:00,102.975,102.986,102.97,102.97,65372081.0
2006-06-19 06:39:00,102.963,102.965,102.96,102.96,39017914.0
2006-06-19 06:40:00,102.96,102.967,102.952,102.952,40081832.0
2006-06-19 06:41:00,102.955,102.964,102.95,102.96,68717411.0
2006-06-19 06:42:00,102.96,102.96,102.947,102.95,42146782.0
2006-06-19 06:43:00,102.942,102.955,102.94,102.945,48083990.0
2006-06-19 06:44:00,102.945,102.951,102.937,102.94,142346770.0
2006-06-19 06:45:00,102.94,102.94,102.895,102.895,82146934.0
2006-06-19 06:46:00,102.905,102.91,102.862,102.89,36474508.0
2006-06-19 06:47:00,102.888,102.91,102.843,102.857,21071083.0
2006-06-19 06:48:00,102.86,102.885,102.86,102.875,46355511.0
2006-06-19 06:49:00,102.867,102.886,102.867,102.875,85859889.0
2006-06-19 06:50:00,102.895,102.895,102.869,102.89,54372210.0
2006-06-19 06:51:00,102.895,102.895,102.875,102.875,19457346.0
2006-06-19 06:52:00,102.872,102.89,102.871,102.89,52587527.0
2006-06-19 06:53:00,102.882,102.895,102.882,102.893,51326902.0
2006-06-19 06:54:00,102.89,102.89,102.875,102.88,122116582.0
2006-06-19 06:55:00,102.875,102.875,102.837,102.848,160635764.0
2006-06-19 06:56:00,102.86,102.894,102.825,102.825,46296830.0
2006-06-19 06:57:00,102.863,102.876,102.85,102.85,68882881.0
2006-06-19 06:58:00,102.855,102.885,102.823,102.885,24340952.0
2006-06-19 06:59:00,102.875,102.897,102.834,102.888,95360053.0
2006-06-19 07:00:00,102.89,102.9,102.888,102.9,106298894.0
2006-06-19 07:01:00,102.892,102.9,102.89,102.89,36707636.0
2006-06-19 07:02:00,102.89,102.89,102.88,102.89,199862407.0
2006-06-19 07:03:00,102.882,102.895,102.877,102.88,210848338.0
2006-06-19 07:04:00,102.888,102.89,102.882,102.885,98487288.0
2006-06-19 07:05:00,102.89,102.92,102.87,102.92,45780258.0
2006-06-19 07:06:00,102.917,102.917,102.89,102.91,86123398.0
2006-06-19 07:07:00,102.905,102.954,102.865,102.89,27405985.0
2006-06-19 07:08:00,102.9,102.907,102.898,102.9,88980120.0
2006-06-19 07:09:00,102.902,102.913,102.893,102.913,174949275.0
2006-06-19 07:10:00,102.915,102.93,102.87,102.91,59846586.0
2006-06-19 07:11:00,102.91,102.91,102.885,102.89,42886447.0
2006-06-19 07:12:00,102.893,102.924,102.893,102.9,16882157.0
2006-06-19 07:13:00,102.895,102.92,102.88,102.915,58290100.0
2006-06-19 07:14:00,102.915,102.915,102.903,102.91,89121537.0
2006-06-19 07:15:00,102.905,102.92,102.88,102.9,64066370.0
2006-06-19 07:16:00,102.9,102.915,102.9,102.915,58718915.0
2006-06-19 07:17:00,102.91,102.925,102.91,102.925,15170490.0
2006-06-19 07:18:00,102.927,102.94,102.919,102.94,135445158.0
2006-06-19 07:19:00,102.935,102.935,102.9,102.91,83481341.0
2006-06-19 07:20:00,102.91,102.915,102.9,102.905,124197317.0
2006-06-19 07:21:00,102.905,102.918,102.9,102.91,50679427.0
2006-06-19 07:22:00,102.91,102.915,102.907,102.915,84348004.0
2006-06-19 07:23:00,102.907,102.928,102.907,102.908,67667707.0
2006-06-19 07:24:00,102.907,102.908,102.865,102.9,83447542.0
2006-06-19 07:25:00,102.895,102.895,102.87,102.89,93426889.0
2006-06-19 07:26:00,102.885,102.894,102.869,102.872,31177045.0
2006-06-19 07:27:00,102.875,102.88,102.86,102.88,108285918.0
2006-06-19 07:28:00,102.87,102.884,102.865,102.88,93154052.0
2006-06-19 07:29:00,102.873,102.88,102.865,102.865,42672683.0
2006-06-19 07:30:00,102.865,102.87,102.847,102.87,62332506.0
2006-06-19 07:31:00,102.875,102.875,102.808,102.87,145021966.0
2006-06-19 07:32:00,102.865,102.868,102.853,102.86,52587962.0
2006-06-19 07:33:00,102.87,102.871,102.845,102.85,92920689.0
2006-06-19 07:34:00,102.85,102.86,102.845,102.86,80029242.0
2006-06-19 07:35:00,102.86,102.882,102.858,102.86,118240327.0
2006-06-19 07:36:00,102.862,102.895,102.862,102.89,75891609.0
2006-06-19 07:37:00,102.89,102.89,102.867,102.877,202433266.0
2006-06-19 07:38:00,102.89,102.9,102.865,102.865,29022937.0
2006-06-19 07:39:00,102.87,102.875,102.862,102.865,69624212.0
2006-06-19 07:40:00,102.863,102.875,102.858,102.858,45480986.0
2006-06-19 07:41:00,102.86,102.886,102.86,102.882,81575405.0
2006-06-19 07:42:00,102.883,102.883,102.85,102.878,40822167.0
2006-06-19 07:43:00,102.88,102.885,102.878,102.885,120659479.0
2006-06-19 07:44:00,102.885,102.91,102.875,102.875,84477842.0
2006-06-19 07:45:00,102.875,102.88,102.865,102.875,48622794.0
2006-06-19 07:46:00,102.867,102.885,102.867,102.873,65145566.0
2006-06-19 07:47:00,102.875,102.875,102.865,102.865,30310152.0
2006-06-19 07:48:00,102.87,102.87,102.85,102.853,47311986.0
2006-06-19 07:49:00,102.845,102.857,102.835,102.845,19805388.0
2006-06-19 07:50:00,102.842,102.85,102.835,102.84,24620114.0
2006-06-19 07:51:00,102.838,102.845,102.83,102.845,102124731.0
2006-06-19 07:52:00,102.845,102.85,102.83,102.85,17420814.0
2006-06-19 07:53:00,102.845,102.858,102.845,102.858,103077091.0
2006-06-19 07:54:00,102.855,102.868,102.847,102.847,7744677.0
2006-06-19 07:55:00,102.85,102.866,102.85,102.85,27246271.0
2006-06-19 07:56:00,102.85,102.87,102.847,102.847,163717798.0
2006-06-19 07:57:00,102.855,102.855,102.839,102.842,27488837.0
2006-06-19 07:58:00,102.85,102.915,102.85,102.865,87758662.0
2006-06-19 07:59:00,102.862,102.915,102.862,102.87,159927285.0
2006-06-19 08:00:00,102.88,102.91,102.865,102.865,58076084.0
2006-06-19 08:01:00,102.88,102.88,102.86,102.86,97924405.0
2006-06-19 08:02:00,102.86,102.866,102.825,102.825,49214700.0
2006-06-19 08:03:00,102.83,102.838,102.815,102.83,23421242.0
2006-06-19 08:04:00,102.825,102.85,102.825,102.85,58094749.0
2006-06-19 08:05:00,102.85,102.865,102.835,102.85,167386283.0
2006-06-19 08:06:00,102.843,102.843,102.83,102.83,172058888.0
2006-06-19 08:07:00,102.835,102.837,102.813,102.825,99094735.0
2006-06-19 08:08:00,102.82,102.827,102.818,102.825,28472734.0
2006-06-19 08:09:00,102.825,102.85,102.825,102.84,103263693.0
2006-06-19 08:10:00,102.835,102.85,102.822,102.84,101317665.0
2006-06-19 08:11:00,102.85,102.85,102.835,102.84,32354204.0
2006-06-19 08:12:00,102.835,102.855,102.792,102.845,24430618.0
2006-06-19 08:13:00,102.85,102.855,102.838,102.845,85287552.0
2006-06-19 08:14:00,102.84,102.847,102.795,102.795,53737685.0
2006-06-19 08:15:00,102.85,102.862,102.837,102.837,171830630.0
2006-06-19 08:16:00,102.835,102.85,102.832,102.837,67823437.0
2006-06-19 08:17:00,102.835,102.885,102.835,102.87,69673092.0
2006-06-19 08:18:00,102.875,102.905,102.85,102.88,196704302.0
2006-06-19 08:19:00,102.885,102.895,102.88,102.88,140390194.0
2006-06-19 08:20:00,102.89,102.897,102.87,102.87,16796735.0
2006-06-19 08:21:00,102.87,102.87,102.84,102.852,47458505.0
2006-06-19 08:22:00,102.857,102.875,102.857,102.87,88840722.0
2006-06-19 08:23:00,102.87,102.875,102.85,102.865,166822253.0
2006-06-19 08:24:00,102.863,102.87,102.855,102.87,85495299.0
2006-06-19 08:25:00,102.84,102.878,102.84,102.878,146193972.0
2006-06-19 08:26:00,102.87,102.937,102.87,102.923,77751583.0
2006-06-19 08:27:00,102.93,102.935,102.9,102.915,78704564.0
2006-06-19 08:28:00,102.915,102.925,102.87,102.88,234225402.0
2006-06-19 08:29:00,102.883,102.903,102.883,102.9,86434439.0
2006-06-19 08:30:00,102.895,102.895,102.832,102.86,149197250.0
2006-06-19 08:31:00,102.85,102.88,102.85,102.863,217700364.0
2006-06-19 08:32:00,102.88,102.89,102.855,102.863,115543708.0
2006-06-19 08:33:00,102.865,102.875,102.85,102.875,152930706.0
2006-06-19 08:34:00,102.865,102.87,102.857,102.86,27578792.0
2006-06-19 08:35:00,102.86,102.86,102.842,102.847,69064825.0
2006-06-19 08:36:00,102.855,102.873,102.845,102.86,77545841.0
2006-06-19 08:37:00,102.865,102.875,102.85,102.875,99525045.0
2006-06-19 08:38:00,102.87,102.88,102.837,102.87,58368598.0
2006-06-19 08:39:00,102.865,102.88,102.85,102.872,83284293.0
2006-06-19 08:40:00,102.88,102.88,102.86,102.86,140290162.0
2006-06-19 08:41:00,102.86,102.885,102.833,102.885,102411268.0
2006-06-19 08:42:00,102.885,102.885,102.872,102.873,79894703.0
2006-06-19 08:43:00,102.875,102.885,102.853,102.885,113538153.0
2006-06-19 08:44:00,102.885,102.91,102.875,102.895,55255914.0
2006-06-19 08:45:00,102.895,102.905,102.875,102.875,42874213.0
2006-06-19 08:46:00,102.88,102.88,102.835,102.835,151360909.0
2006-06-19 08:47:00,102.845,102.9,102.845,102.89,54716960.0
2006-06-19 08:48:00,102.86,102.888,102.85,102.87,23151398.0
2006-06-19 08:49:00,102.875,102.9,102.86,102.895,74262389.0
2006-06-19 08:50:00,102.895,102.903,102.887,102.89,32124910.0
2006-06-19 08:51:00,102.885,102.913,102.885,102.897,58302514.0
2006-06-19 08:52:00,102.92,102.92,102.904,102.915,43665050.0
2006-06-19 08:53:00,102.905,102.933,102.905,102.933,93128314.0
2006-06-19 08:54:00,102.935,102.975,102.93,102.975,123513615.0
2006-06-19 08:55:00,102.955,102.97,102.927,102.953,37232899.0
2006-06-19 08:56:00,102.96,102.97,102.92,102.92,112182997.0
2006-06-19 08:57:00,102.935,102.935,102.9,102.93,41312925.0
2006-06-19 08:58:00,102.933,102.938,102.924,102.925,52959414.0
2006-06-19 08:59:00,102.923,102.934,102.91,102.913,111864511.0
2006-06-19 09:00:00,102.92,102.936,102.92,102.92,9506283.0
2006-06-19 09:01:00,102.935,102.935,102.902,102.92,64968646.0
2006-06-19 09:02:00,102.915,102.915,102.855,102.87,23922778.0
2006-06-19 09:03:00,102.87,102.89,102.87,102.89,74042562.0
2006-06-19 09:04:00,102.89,102.9,102.89,102.9,42805280.0
2006-06-19 09:05:00,102.887,102.887,102.858,102.873,51868130.0
2006-06-19 09:06:00,102.885,102.902,102.885,102.898,90871281.0
2006-06-19 09:07:00,102.89,102.915,102.885,102.885,98484306.0
2006-06-19 09:08:00,102.885,102.915,102.82,102.915,71402753.0
2006-06-19 09:09:00,102.915,102.915,102.85,102.85,44370547.0
2006-06-19 09:10:00,102.86,102.86,102.832,102.85,217944551.0
2006-06-19 09:11:00,102.85,102.853,102.84,102.85,20417346.0
2006-06-19 09:12:00,102.86,102.87,102.854,102.855,103330498.0
2006-06-19 09:13:00,102.805,102.855,102.805,102.85,88335563.0
2006-06-19 09:14:00,102.853,102.88,102.853,102.87,56740441.0
2006-06-19 09:15:00,102.87,102.87,102.842,102.865,74849147.0
2006-06-19 09:16:00,102.87,102.875,102.855,102.855,68174707.0
2006-06-19 09:17:00,102.87,102.885,102.87,102.885,101036256.0
2006-06-19 09:18:00,102.877,102.89,102.86,102.86,54556935.0
2006-06-19 09:19:00,102.86,102.906,102.832,102.9,27789074.0
2006-06-19 09:20:00,102.895,102.9,102.88,102.885,152968928.0
2006-06-19 09:21:00,102.885,102.898,102.87,102.87,106979271.0
2006-06-19 09:22:00,102.86,102.875,102.848,102.858,42456409.0
2006-06-19 09:23:00,102.87,102.871,102.85,102.86,44364063.0
2006-06-19 09:24:00,102.865,102.866,102.858,102.86,20271320.0
2006-06-19 09:25:00,102.875,102.875,102.847,102.85,51087800.0
2006-06-19 09:26:00,102.84,102.88,102.833,102.88,335279401.0
2006-06-19 09:27:00,102.885,102.885,102.865,102.875,75187335.0
2006-06-19 09:28:00,102.88,102.9,102.877,102.877,142702621.0
2006-06-19 09:29:00,102.882,102.975,102.87,102.96,95487044.0
2006-06-19 09:30:00,102.963,102.963,102.9,102.913,104214986.0
2006-06-19 09:31:00,102.917,102.927,102.902,102.905,102492616.0
2006-06-19 09:32:00,102.903,102.92,102.903,102.91,42661309.0
2006-06-19 09:33:00,102.9,102.935,102.9,102.91,17040809.0
2006-06-19 09:34:00,102.92,102.93,102.903,102.93,59651067.0
2006-06-19 09:35:00,102.93,102.93,102.885,102.91,190459992.0
2006-06-19 09:36:00,102.91,102.925,102.89,102.925,17885325.0
2006-06-19 09:37:00,102.925,102.935,102.905,102.935,77404372.0
2006-06-19 09:38:00,102.93,102.94,102.925,102.925,53039759.0
2006-06-19 09:39:00,102.92,102.935,102.92,102.935,95148174.0
2006-06-19 09:40:00,102.92,102.935,102.92,102.93,23997253.0
2006-06-19 09:41:00,102.925,102.945,102.925,102.93,98510990.0
2006-06-19 09:42:00,102.928,102.965,102.928,102.955,83258152.0
2006-06-19 09:43:00,102.947,102.995,102.945,102.967,89002582.0
2006-06-19 09:44:00,102.97,103.02,102.941,103.01,64070876.0
2006-06-19 09:45:00,103.017,103.03,103.002,103.013,128842354.0
2006-06-19 09:46:00,103.025,103.05,103.025,103.04,29740181.0
2006-06-19 09:47:00,103.04,103.05,103.03,103.05,137591145.0
2006-06-19 09:48:00,103.045,103.045,103.023,103.023,46775974.0
2006-06-19 09:49:00,103.02,103.045,103.02,103.045,40479355.0
2006-06-19 09:50:00,103.05,103.075,103.047,103.075,124850717.0
2006-06-19 09:51:00,103.065,103.075,103.027,103.075,62001119.0
2006-06-19 09:52:00,103.06,103.08,103.035,103.035,80786471.0
2006-06-19 09:53:00,103.032,103.032,103.002,103.002,93373563.0
2006-06-19 09:54:00,102.997,103.025,102.959,103.015,73340047.0
2006-06-19 09:55:00,103.02,103.028,103.007,103.007,46698282.0
2006-06-19 09:56:00,103.025,103.045,102.998,103.025,11036451.0
2006-06-19 09:57:00,103.015,103.053,103.015,103.015,66658883.0
2006-06-19 09:58:00,103.012,103.039,102.972,103.02,29474718.0
2006-06-19 09:59:00,103.03,103.03,102.995,103.018,53977315.0
2006-06-19 10:00:00,103.015,103.023,103.01,103.015,22823846.0
2006-06-19 10:01:00,103.01,103.024,103.01,103.02,156899413.0
2006-06-19 10:02:00,103.02,103.02,102.975,102.975,31289693.0
2006-06-19 10:03:00,102.97,102.98,102.825,102.83,57270999.0
2006-06-19 10:04:00,102.83,102.865,102.83,102.83,57026063.0
2006-06-19 10:05:00,102.827,102.855,102.827,102.85,150710818.0
2006-06-19 10:06:00,102.85,102.85,102.84,102.85,51450493.0
2006-06-19 10:07:00,102.85,102.85,102.813,102.813,154156223.0
2006-06-19 10:08:00,102.815,102.815,102.78,102.78,96909515.0
2006-06-19 10:09:00,102.785,102.8,102.783,102.783,58055697.0
2006-06-19 10:10:00,102.79,102.805,102.775,102.795,73843522.0
2006-06-19 10:11:00,102.79,102.85,102.79,102.837,134010349.0
2006-06-19 10:12:00,102.845,102.845,102.83,102.833,96157369.0
2006-06-19 10:13:00,102.832,102.865,102.82,102.845,32232126.0
2006-06-19 10:14:00,102.84,102.842,102.81,102.813,94930692.0
2006-06-19 10:15:00,102.825,102.825,102.8,102.825,77421643.0
2006-06-19 10:16:00,102.83,102.83,102.79,102.79,28279499.0
2006-06-19 10:17:00,102.78,102.795,102.765,102.765,72164590.0
2006-06-19 10:18:00,102.773,102.81,102.773,102.805,33825212.0
2006-06-19 10:19:00,102.8,102.815,102.78,102.8,19215289.0
2006-06-19 10:20:00,102.8,102.825,102.795,102.805,86013412.0
2006-06-19 10:21:00,102.805,102.835,102.755,102.835,13680791.0
2006-06-19 10:22:00,102.825,102.85,102.815,102.83,61597157.0
2006-06-19 10:23:00,102.82,102.87,102.82,102.86,86906704.0
2006-06-19 10:24:00,102.855,102.863,102.85,102.85,50356882.0
2006-06-19 10:25:00,102.845,102.845,102.81,102.81,81284411.0
2006-06-19 10:26:00,102.805,102.858,102.805,102.837,43863406.0
2006-06-19 10:27:00,102.83,102.85,102.828,102.83,210312305.0
2006-06-19 10:28:00,102.825,102.855,102.825,102.845,111118271.0
2006-06-19 10:29:00,102.845,102.88,102.845,102.88,19723659.0
2006-06-19 10:30:00,102.862,102.93,102.862,102.93,58973552.0
2006-06-19 10:31:00,102.93,102.93,102.908,102.915,63710622.0
2006-06-19 10:32:00,102.865,102.915,102.865,102.903,63709361.0
2006-06-19 10:33:00,102.897,102.898,102.87,102.87,77794435.0
2006-06-19 10:34:00,102.88,102.883,102.87,102.883,42924289.0
2006-06-19 10:35:00,102.885,102.894,102.875,102.89,28882274.0
2006-06-19 10:36:00,102.89,102.93,102.89,102.9,24981395.0
2006-06-19 10:37:00,102.895,102.908,102.895,102.9,16373217.0
2006-06-19 10:38:00,102.91,102.91,102.893,102.9,84405023.0
2006-06-19 10:39:00,102.905,102.908,102.85,102.85,70058278.0
2006-06-19 10:40:00,102.843,102.857,102.81,102.822,109252712.0
2006-06-19 10:41:00,102.825,102.825,102.797,102.82,85143975.0
2006-06-19 10:42:00,102.812,102.83,102.81,102.81,64184645.0
2006-06-19 10:43:00,102.805,102.805,102.78,102.795,77618965.0
2006-06-19 10:44:00,102.785,102.84,102.785,102.84,68909876.0
2006-06-19 10:45:00,102.835,102.838,102.813,102.838,22682301.0
2006-06-19 10:46:00,102.828,102.845,102.812,102.812,121784044.0
2006-06-19 10:47:00,102.82,102.836,102.82,102.82,11549469.0
2006-06-19 10:48:00,102.82,102.83,102.802,102.805,39713302.0
2006-06-19 10:49:00,102.805,102.806,102.797,102.8,104580554.0
2006-06-19 10:50:00,102.787,102.803,102.787,102.79,153167348.0
2006-06-19 10:51:00,102.795,102.82,102.777,102.805,50229671.0
2006-06-19 10:52:00,102.815,102.823,102.81,102.81,36630128.0
2006-06-19 10:53:00,102.805,102.83,102.805,102.817,77733062.0
2006-06-19 10:54:00,102.828,102.828,102.781,102.82,84606211.0
2006-06-19 10:55:00,102.82,102.82,102.79,102.79,62802327.0
2006-06-19 10:56:00,102.785,102.82,102.75,102.785,115052186.0
2006-06-19 10:57:00,102.79,102.793,102.773,102.785,81765121.0
2006-06-19 10:58:00,102.785,102.8,102.779,102.78,62829069.0
2006-06-19 10:59:00,102.79,102.796,102.777,102.793,33077236.0
2006-06-19 11:00:00,102.785,102.802,102.772,102.772,145418542.0
2006-06-19 11:01:00,102.772,102.794,102.766,102.79,18447099.0
2006-06-19 11:02:00,102.78,102.84,102.78,102.84,42794626.0
2006-06-19 11:03:00,102.843,102.878,102.828,102.878,28689510.0
2006-06-19 11:04:00,102.88,102.893,102.88,102.893,58762250.0
2006-06-19 11:05:00,102.89,102.895,102.875,102.89,47066919.0
2006-06-19 11:06:00,102.893,102.915,102.881,102.895,74793312.0
2006-06-19 11:07:00,102.89,102.9,102.877,102.877,159436600.0
2006-06-19 11:08:00,102.877,102.92,102.877,102.92,73390362.0
2006-06-19 11:09:00,102.912,102.95,102.912,102.92,251534000.0
2006-06-19 11:10:00,102.918,102.94,102.918,102.935,25640099.0
2006-06-19 11:11:00,102.92,102.97,102.903,102.94,126178308.0
2006-06-19 11:12:00,102.95,102.975,102.948,102.955,75108752.0
2006-06-19 11:13:00,102.965,102.965,102.937,102.945,117231056.0
2006-06-19 11:14:00,102.942,102.955,102.942,102.945,24050717.0
2006-06-19 11:15:00,102.943,102.947,102.925,102.947,52512668.0
2006-06-19 11:16:00,102.945,102.959,102.906,102.953,110116369.0
2006-06-19 11:17:00,102.952,102.977,102.931,102.965,170916539.0
2006-06-19 11:18:00,102.98,102.98,102.965,102.965,71977687.0
2006-06-19 11:19:00,102.965,102.965,102.938,102.948,129891627.0
2006-06-19 11:20:00,102.947,102.955,102.927,102.955,21785811.0
2006-06-19 11:21:00,102.942,102.942,102.93,102.93,131989603.0
2006-06-19 11:22:00,102.945,102.945,102.917,102.925,68579901.0
2006-06-19 11:23:00,102.923,102.936,102.914,102.935,203101159.0
2006-06-19 11:24:00,102.933,102.967,102.923,102.923,36965387.0
2006-06-19 11:25:00,102.93,102.93,102.895,102.925,87780208.0
2006-06-19 11:26:00,102.925,102.935,102.925,102.935,45101696.0
2006-06-19 11:27:00,102.922,102.925,102.92,102.92,55409694.0
2006-06-19 11:28:00,102.927,102.936,102.912,102.92,63473240.0
2006-06-19 11:29:00,102.92,102.935,102.92,102.925,93532544.0
2006-06-19 11:30:00,102.93,102.944,102.925,102.925,125790319.0
2006-06-19 11:31:00,102.92,102.93,102.917,102.925,270532688.0
2006-06-19 11:32:00,102.93,102.935,102.92,102.92,44196893.0
2006-06-19 11:33:00,102.92,102.935,102.919,102.925,39240301.0
2006-06-19 11:34:00,102.94,102.96,102.94,102.96,61979089.0
2006-06-19 11:35:00,102.95,102.975,102.95,102.96,78531281.0
2006-06-19 11:36:00,102.965,102.965,102.95,102.95,29713838.0
2006-06-19 11:37:00,102.96,102.972,102.952,102.965,66246627.0
2006-06-19 11:38:00,102.965,102.985,102.955,102.977,50187847.0
2006-06-19 11:39:00,102.975,102.99,102.962,102.977,16546926.0
2006-06-19 11:40:00,102.99,103.005,102.977,102.99,194289210.0
2006-06-19 11:41:00,102.98,103.003,102.98,102.995,43939651.0
2006-06-19 11:42:00,102.995,103.019,102.995,103.003,35612825.0
2006-06-19 11:43:00,103.005,103.018,103.005,103.015,71303140.0
2006-06-19 11:44:00,103.013,103.018,103.005,103.005,90480764.0
2006-06-19 11:45:00,103.005,103.005,102.98,102.98,55585370.0
2006-06-19 11:46:00,102.97,102.987,102.97,102.983,241950866.0
2006-06-19 11:47:00,102.995,102.995,102.965,102.975,41620611.0
2006-06-19 11:48:00,102.97,102.975,102.965,102.965,12586070.0
2006-06-19 11:49:00,102.975,102.997,102.97,102.97,67062526.0
2006-06-19 11:50:00,102.958,102.98,102.913,102.975,56043089.0
2006-06-19 11:51:00,102.985,103.01,102.962,103.01,75200107.0
2006-06-19 11:52:00,103.002,103.013,102.982,102.99,34752430.0
2006-06-19 11:53:00,102.995,103.005,102.975,102.975,18769063.0
2006-06-19 11:54:00,102.975,102.975,102.935,102.955,155117001.0
2006-06-19 11:55:00,102.955,102.968,102.935,102.95,53637050.0
2006-06-19 11:56:00,102.95,102.96,102.93,102.93,62991857.0
2006-06-19 11:57:00,102.92,102.935,102.9,102.9,220009935.0
2006-06-19 11:58:00,102.91,102.91,102.896,102.905,119310585.0
2006-06-19 11:59:00,102.91,102.91,102.894,102.905,140756588.0
2006-06-19 12:00:00,102.905,102.925,102.905,102.925,102237530.0
2006-06-19 12:01:00,102.92,102.92,102.89,102.89,75102408.0
2006-06-19 12:02:00,102.91,102.91,102.865,102.865,75963140.0
2006-06-19 12:03:00,102.865,102.872,102.865,102.865,96524051.0
2006-06-19 12:04:00,102.865,102.873,102.798,102.87,84636829.0
2006-06-19 12:05:00,102.875,102.905,102.872,102.872,56883615.0
2006-06-19 12:06:00,102.88,102.89,102.85,102.85,147230278.0
2006-06-19 12:07:00,102.843,102.855,102.815,102.83,136064373.0
2006-06-19 12:08:00,102.83,102.845,102.83,102.84,31659728.0
2006-06-19 12:09:00,102.84,102.849,102.838,102.845,138466551.0
2006-06-19 12:10:00,102.848,102.853,102.817,102.817,106070461.0
2006-06-19 12:11:00,102.83,102.844,102.83,102.835,47172268.0
2006-06-19 12:12:00,102.84,102.84,102.808,102.808,46971588.0
2006-06-19 12:13:00,102.82,102.82,102.788,102.81,20392948.0
2006-06-19 12:14:00,102.805,102.829,102.805,102.825,89372509.0
2006-06-19 12:15:00,102.813,102.83,102.813,102.815,52094807.0
2006-06-19 12:16:00,102.82,102.825,102.77,102.815,78333687.0
2006-06-19 12:17:00,102.825,102.825,102.802,102.81,19234861.0
2006-06-19 12:18:00,102.805,102.82,102.767,102.795,51452489.0
2006-06-19 12:19:00,102.79,102.808,102.79,102.805,39076951.0
2006-06-19 12:20:00,102.805,102.815,102.803,102.805,156167003.0
2006-06-19 12:21:00,102.805,102.82,102.795,102.82,103234616.0
2006-06-19 12:22:00,102.813,102.83,102.771,102.82,52662825.0
2006-06-19 12:23:00,102.82,102.855,102.82,102.85,85308745.0
2006-06-19 12:24:00,102.845,102.855,102.83,102.85,65335636.0
2006-06-19 12:25:00,102.85,102.85,102.831,102.843,52539672.0
2006-06-19 12:26:00,102.837,102.86,102.827,102.855,103393261.0
2006-06-19 12:27:00,102.85,102.91,102.85,102.905,227118530.0
2006-06-19 12:28:00,102.895,102.895,102.86,102.895,27684165.0
2006-06-19 12:29:00,102.89,102.89,102.875,102.875,35384586.0
2006-06-19 12:30:00,102.89,102.89,102.875,102.875,61748819.0
2006-06-19 12:31:00,102.88,102.893,102.88,102.885,135676878.0
2006-06-19 12:32:00,102.89,102.897,102.865,102.883,89895531.0
2006-06-19 12:33:00,102.89,102.935,102.865,102.9,126392247.0
2006-06-19 12:34:00,102.895,102.919,102.895,102.9,71296378.0
2006-06-19 12:35:00,102.91,102.91,102.875,102.885,47756603.0
2006-06-19 12:36:00,102.895,102.895,102.872,102.88,35278550.0
2006-06-19 12:37:00,102.877,102.89,102.834,102.85,48297020.0
2006-06-19 12:38:00,102.857,102.857,102.83,102.83,74549232.0
2006-06-19 12:39:00,102.84,102.85,102.83,102.85,117553209.0
2006-06-19 12:40:00,102.845,102.846,102.834,102.835,180663034.0
2006-06-19 12:41:00,102.84,102.847,102.839,102.845,66277649.0
2006-06-19 12:42:00,102.84,102.855,102.84,102.855,58253990.0
2006-06-19 12:43:00,102.853,102.853,102.825,102.83,42852039.0
2006-06-19 12:44:00,102.84,102.861,102.81,102.845,64691774.0
2006-06-19 12:45:00,102.85,102.85,102.792,102.845,74552040.0
2006-06-19 12:46:00,102.85,102.85,102.789,102.82,64784545.0
2006-06-19 12:47:00,102.81,102.83,102.803,102.83,40604688.0
2006-06-19 12:48:00,102.822,102.822,102.795,102.8,110121202.0
2006-06-19 12:49:00,102.8,102.822,102.8,102.8,72004288.0
2006-06-19 12:50:00,102.805,102.82,102.801,102.815,63121904.0
2006-06-19 12:51:00,102.805,102.805,102.79,102.8,22593913.0
2006-06-19 12:52:00,102.8,102.81,102.798,102.81,12648933.0
2006-06-19 12:53:00,102.8,102.83,102.8,102.828,111579584.0
2006-06-19 12:54:00,102.825,102.835,102.81,102.823,64408078.0
2006-06-19 12:55:00,102.825,102.835,102.81,102.835,74764448.0
2006-06-19 12:56:00,102.835,102.835,102.813,102.823,126367431.0
2006-06-19 12:57:00,102.82,102.82,102.797,102.8,93887417.0
2006-06-19 12:58:00,102.805,102.809,102.789,102.79,67116187.0
2006-06-19 12:59:00,102.8,102.82,102.8,102.81,38650805.0
2006-06-19 13:00:00,102.81,102.82,102.762,102.802,179976542.0
2006-06-19 13:01:00,102.8,102.817,102.8,102.817,230125374.0
2006-06-19 13:02:00,102.82,102.82,102.803,102.805,33430866.0
2006-06-19 13:03:00,102.805,102.805,102.755,102.755,30486485.0
2006-06-19 13:04:00,102.75,102.78,102.74,102.78,213219007.0
2006-06-19 13:05:00,102.775,102.789,102.765,102.775,67844572.0
2006-06-19 13:06:00,102.775,102.785,102.765,102.765,72493217.0
2006-06-19 13:07:00,102.76,102.764,102.74,102.755,40080701.0
2006-06-19 13:08:00,102.768,102.795,102.768,102.795,51052933.0
2006-06-19 13:09:00,102.78,102.795,102.77,102.795,75972282.0
2006-06-19 13:10:00,102.79,102.81,102.788,102.79,175839408.0
2006-06-19 13:11:00,102.79,102.795,102.783,102.795,37799720.0
2006-06-19 13:12:00,102.787,102.81,102.787,102.795,38536369.0
2006-06-19 13:13:00,102.79,102.8,102.785,102.795,87846583.0
2006-06-19 13:14:00,102.785,102.788,102.765,102.765,94656457.0
2006-06-19 13:15:00,102.762,102.765,102.75,102.765,49006753.0
2006-06-19 13:16:00,102.77,102.77,102.745,102.758,80610719.0
2006-06-19 13:17:00,102.76,102.76,102.735,102.76,47263994.0
2006-06-19 13:18:00,102.755,102.755,102.727,102.733,68003208.0
2006-06-19 13:19:00,102.72,102.758,102.704,102.743,64871389.0
2006-06-19 13:20:00,102.75,102.75,102.722,102.735,151736826.0
2006-06-19 13:21:00,102.733,102.742,102.695,102.695,79703274.0
2006-06-19 13:22:00,102.735,102.745,102.733,102.745,144806527.0
2006-06-19 13:23:00,102.75,102.758,102.745,102.745,46109071.0
2006-06-19 13:24:00,102.74,102.74,102.717,102.717,38696059.0
2006-06-19 13:25:00,102.725,102.74,102.71,102.74,39051127.0
2006-06-19 13:26:00,102.735,102.745,102.73,102.735,115786846.0
2006-06-19 13:27:00,102.735,102.745,102.735,102.745,45418978.0
2006-06-19 13:28:00,102.74,102.74,102.725,102.725,58444746.0
2006-06-19 13:29:00,102.72,102.736,102.715,102.725,111726303.0
2006-06-19 13:30:00,102.72,102.725,102.72,102.725,11190506.0
2006-06-19 13:31:00,102.715,102.74,102.713,102.713,42975566.0
2006-06-19 13:32:00,102.72,102.728,102.682,102.725,65641378.0
2006-06-19 13:33:00,102.675,102.746,102.675,102.725,46249193.0
2006-06-19 13:34:00,102.72,102.723,102.707,102.707,56872740.0
2006-06-19 13:35:00,102.71,102.727,102.701,102.71,63208360.0
2006-06-19 13:36:00,102.71,102.73,102.698,102.698,101709509.0
2006-06-19 13:37:00,102.705,102.72,102.684,102.7,56115209.0
2006-06-19 13:38:00,102.71,102.733,102.71,102.722,39821380.0
2006-06-19 13:39:00,102.73,102.73,102.71,102.725,14068164.0
2006-06-19 13:40:00,102.727,102.727,102.7,102.7,25170209.0
2006-06-19 13:41:00,102.707,102.725,102.707,102.72,84012481.0
2006-06-19 13:42:00,102.73,102.73,102.707,102.71,59627369.0
2006-06-19 13:43:00,102.72,102.735,102.72,102.735,38798402.0
2006-06-19 13:44:00,102.735,102.74,102.725,102.74,41276322.0
2006-06-19 13:45:00,102.74,102.76,102.725,102.76,101670877.0
2006-06-19 13:46:00,102.75,102.75,102.73,102.73,54908581.0
2006-06-19 13:47:00,102.715,102.735,102.697,102.697,112627346.0
2006-06-19 13:48:00,102.703,102.71,102.69,102.71,142371691.0
2006-06-19 13:49:00,102.715,102.757,102.7,102.745,77437265.0
2006-06-19 13:50:00,102.74,102.74,102.724,102.74,58164474.0
2006-06-19 13:51:00,102.73,102.745,102.73,102.735,107162777.0
2006-06-19 13:52:00,102.74,102.758,102.733,102.745,123743035.0
2006-06-19 13:53:00,102.75,102.76,102.749,102.75,71398528.0
2006-06-19 13:54:00,102.74,102.755,102.72,102.735,252938972.0
2006-06-19 13:55:00,102.732,102.77,102.715,102.745,72150998.0
2006-06-19 13:56:00,102.74,102.84,102.74,102.835,48742069.0
2006-06-19 13:57:00,102.845,102.845,102.77,102.77,213072190.0
2006-06-19 13:58:00,102.763,102.779,102.743,102.767,179421832.0
2006-06-19 13:59:00,102.77,102.819,102.735,102.735,112463871.0
2006-06-19 14:00:00,102.79,102.84,102.79,102.835,129130297.0
2006-06-19 14:01:00,102.83,102.831,102.81,102.825,184514615.0
2006-06-19 14:02:00,102.825,102.831,102.816,102.818,67248240.0
2006-06-19 14:03:00,102.807,102.825,102.807,102.82,61975922.0
2006-06-19 14:04:00,102.815,102.895,102.815,102.85,32323017.0
2006-06-19 14:05:00,102.915,102.915,102.863,102.89,35343228.0
2006-06-19 14:06:00,102.89,102.93,102.89,102.92,81219014.0
2006-06-19 14:07:00,102.92,102.955,102.92,102.955,82701889.0
2006-06-19 14:08:00,102.965,102.97,102.887,102.927,95599713.0
2006-06-19 14:09:00,102.935,102.935,102.9,102.9,63033536.0
2006-06-19 14:10:00,102.92,102.92,102.9,102.905,49471687.0
2006-06-19 14:11:00,102.91,102.943,102.895,102.915,47986438.0
2006-06-19 14:12:00,102.915,102.924,102.877,102.91,162568681.0
2006-06-19 14:13:00,102.91,102.91,102.89,102.895,42483224.0
2006-06-19 14:14:00,102.895,102.902,102.89,102.89,78364742.0
2006-06-19 14:15:00,102.875,102.923,102.86,102.88,50865200.0
2006-06-19 14:16:00,102.845,102.897,102.845,102.895,38264146.0
2006-06-19 14:17:00,102.9,102.925,102.9,102.9,71165247.0
2006-06-19 14:18:00,102.91,102.925,102.892,102.91,37444540.0
2006-06-19 14:19:00,102.915,102.935,102.915,102.935,104322968.0
2006-06-19 14:20:00,102.938,102.95,102.931,102.94,27628800.0
2006-06-19 14:21:00,102.933,102.995,102.933,102.995,54547209.0
2006-06-19 14:22:00,102.992,102.992,102.97,102.97,30406593.0
2006-06-19 14:23:00,102.98,102.98,102.96,102.96,12032772.0
2006-06-19 14:24:00,102.953,102.97,102.935,102.96,21664336.0
2006-06-19 14:25:00,102.97,102.977,102.953,102.953,41809659.0
2006-06-19 14:26:00,102.96,102.98,102.957,102.957,40690479.0
2006-06-19 14:27:00,102.96,102.985,102.94,102.955,55438035.0
2006-06-19 14:28:00,102.957,103.0,102.948,103.0,149162836.0
2006-06-19 14:29:00,103.0,103.015,102.98,102.98,114226608.0
2006-06-19 14:30:00,102.983,103.011,102.983,103.01,38280782.0
2006-06-19 14:31:00,103.02,103.025,102.998,103.015,98445049.0
2006-06-19 14:32:00,103.012,103.013,102.99,102.99,47352527.0
2006-06-19 14:33:00,102.985,103.023,102.97,103.005,59768029.0
2006-06-19 14:34:00,103.005,103.025,103.005,103.01,82617484.0
2006-06-19 14:35:00,103.013,103.03,102.992,103.002,59753700.0
2006-06-19 14:36:00,103.003,103.035,102.983,103.005,36184288.0
2006-06-19 14:37:00,103.002,103.02,102.99,103.013,71903634.0
2006-06-19 14:38:00,103.01,103.035,103.01,103.018,54670953.0
2006-06-19 14:39:00,103.007,103.05,103.007,103.04,108143443.0
2006-06-19 14:40:00,103.035,103.045,103.017,103.045,170322375.0
2006-06-19 14:41:00,103.04,103.051,103.04,103.04,51762202.0
2006-06-19 14:42:00,103.045,103.065,103.03,103.045,89051681.0
2006-06-19 14:43:00,103.045,103.057,103.035,103.045,96045559.0
2006-06-19 14:44:00,103.045,103.05,103.038,103.04,66730186.0
2006-06-19 14:45:00,103.04,103.04,103.02,103.02,45040835.0
2006-06-19 14:46:00,103.01,103.025,103.01,103.01,40244178.0
2006-06-19 14:47:00,103.01,103.01,102.985,103.0,125276946.0
2006-06-19 14:48:00,103.0,103.0,102.987,103.0,13456275.0
2006-06-19 14:49:00,102.995,102.998,102.963,102.968,22999144.0
2006-06-19 14:50:00,102.977,103.01,102.955,103.01,37536962.0
2006-06-19 14:51:00,103.005,103.017,103.005,103.01,25404944.0
2006-06-19 14:52:00,103.01,103.01,102.992,103.0,29815713.0
2006-06-19 14:53:00,103.0,103.008,103.0,103.007,28587729.0
2006-06-19 14:54:00,103.003,103.027,102.995,103.02,170956742.0
2006-06-19 14:55:00,103.023,103.055,102.997,103.047,81800629.0
2006-06-19 14:56:00,103.04,103.064,103.03,103.047,28441183.0
2006-06-19 14:57:00,103.047,103.047,103.02,103.035,51320976.0
2006-06-19 14:58:00,103.04,103.06,103.028,103.05,107897913.0
2006-06-19 14:59:00,103.05,103.05,103.018,103.02,24174127.0
2006-06-19 15:00:00,103.025,103.04,103.01,103.012,163598459.0
2006-06-19 15:01:00,103.015,103.04,102.985,103.04,41707173.0
2006-06-19 15:02:00,103.045,103.045,103.015,103.04,69858599.0
2006-06-19 15:03:00,103.035,103.05,102.998,102.998,20276656.0
2006-06-19 15:04:00,103.015,103.025,103.0,103.0,45410154.0
2006-06-19 15:05:00,102.992,103.085,102.992,103.035,76515797.0
2006-06-19 15:06:00,103.045,103.045,103.018,103.03,57832876.0
2006-06-19 15:07:00,103.04,103.053,103.02,103.035,26418645.0
2006-06-19 15:08:00,103.037,103.065,103.01,103.05,39290426.0
2006-06-19 15:09:00,103.05,103.09,103.032,103.07,87961569.0
2006-06-19 15:10:00,103.06,103.07,103.035,103.05,36416359.0
2006-06-19 15:11:00,103.04,103.073,103.04,103.05,59418544.0
2006-06-19 15:12:00,103.05,103.063,103.03,103.03,243921998.0
2006-06-19 15:13:00,103.055,103.056,103.045,103.045,157572350.0
2006-06-19 15:14:00,103.04,103.04,103.023,103.04,29044887.0
2006-06-19 15:15:00,102.995,103.055,102.995,103.035,87714193.0
2006-06-19 15:16:00,103.043,103.049,103.035,103.043,66413774.0
2006-06-19 15:17:00,103.043,103.053,103.043,103.053,33435345.0
2006-06-19 15:18:00,103.06,103.061,103.005,103.04,65107527.0
2006-06-19 15:19:00,103.035,103.035,103.003,103.003,68188913.0
2006-06-19 15:20:00,103.01,103.02,103.0,103.0,64502193.0
2006-06-19 15:21:00,103.01,103.023,103.0,103.0,26016064.0
2006-06-19 15:22:00,102.995,103.02,102.995,103.005,33236664.0
2006-06-19 15:23:00,103.01,103.03,103.01,103.015,81649808.0
2006-06-19 15:24:00,103.01,103.021,103.01,103.01,12548022.0
2006-06-19 15:25:00,103.0,103.022,102.995,103.005,310191665.0
2006-06-19 15:26:00,103.005,103.03,102.992,103.02,33576744.0
2006-06-19 15:27:00,103.015,103.045,103.01,103.01,26968869.0
2006-06-19 15:28:00,103.01,103.02,102.965,102.968,32654492.0
2006-06-19 15:29:00,102.975,103.0,102.952,102.99,96917196.0
2006-06-19 15:30:00,102.98,102.995,102.98,102.98,45471246.0
2006-06-19 15:31:00,102.975,103.005,102.975,103.005,74851881.0
2006-06-19 15:32:00,102.987,103.002,102.972,102.987,72467922.0
2006-06-19 15:33:00,102.985,103.001,102.985,102.995,30869177.0
2006-06-19 15:34:00,102.998,103.02,102.993,103.01,28636431.0
2006-06-19 15:35:00,103.015,103.015,102.98,102.98,173816077.0
2006-06-19 15:36:00,102.985,102.995,102.97,102.995,13103184.0
2006-06-19 15:37:00,102.983,103.0,102.974,102.98,149795323.0
2006-06-19 15:38:00,102.987,102.996,102.98,102.98,195873114.0
2006-06-19 15:39:00,102.97,102.97,102.954,102.96,72397409.0
2006-06-19 15:40:00,102.965,102.968,102.95,102.95,127774046.0
2006-06-19 15:41:00,102.965,102.988,102.965,102.985,101197037.0
2006-06-19 15:42:00,102.98,102.997,102.945,102.945,72995279.0
2006-06-19 15:43:00,102.96,102.985,102.96,102.975,124244445.0
2006-06-19 15:44:00,102.985,103.0,102.975,103.0,55495526.0
2006-06-19 15:45:00,102.99,102.99,102.955,102.955,40576037.0
2006-06-19 15:46:00,102.95,102.971,102.945,102.945,14533943.0
2006-06-19 15:47:00,102.94,102.94,102.882,102.905,37324772.0
2006-06-19 15:48:00,102.91,102.912,102.873,102.893,91764239.0
2006-06-19 15:49:00,102.9,102.9,102.845,102.885,58044980.0
2006-06-19 15:50:00,102.89,102.89,102.828,102.875,90220293.0
2006-06-19 15:51:00,102.865,102.865,102.834,102.835,122948739.0
2006-06-19 15:52:00,102.835,102.835,102.775,102.785,79475095.0
2006-06-19 15:53:00,102.785,102.867,102.785,102.863,92228324.0
2006-06-19 15:54:00,102.86,102.895,102.86,102.875,181684737.0
2006-06-19 15:55:00,102.88,102.88,102.825,102.825,156431889.0
2006-06-19 15:56:00,102.825,102.86,102.825,102.855,132412868.0
2006-06-19 15:57:00,102.86,102.895,102.855,102.855,37930875.0
2006-06-19 15:58:00,102.845,102.875,102.843,102.862,68589059.0
2006-06-19 15:59:00,102.858,102.875,102.858,102.865,44278830.0
2006-06-19 16:00:00,102.87,102.89,102.85,102.87,24587987.0
2006-06-19 16:01:00,102.865,102.865,102.84,102.84,199232605.0
2006-06-19 16:02:00,102.835,102.835,102.776,102.82,32418530.0
2006-06-19 16:03:00,102.83,102.83,102.798,102.798,200848826.0
2006-06-19 16:04:00,102.79,102.812,102.79,102.805,64920117.0
2006-06-19 16:05:00,102.798,102.81,102.785,102.785,84691753.0
2006-06-19 16:06:00,102.79,102.805,102.79,102.805,30055037.0
2006-06-19 16:07:00,102.795,102.825,102.767,102.785,40830967.0
2006-06-19 16:08:00,102.79,102.793,102.71,102.725,60046401.0
2006-06-19 16:09:00,102.72,102.755,102.713,102.733,38746567.0
2006-06-19 16:10:00,102.735,102.787,102.715,102.787,195898042.0
2006-06-19 16:11:00,102.78,102.84,102.78,102.83,142144952.0
2006-06-19 16:12:00,102.825,102.845,102.815,102.827,17878926.0
2006-06-19 16:13:00,102.83,102.83,102.805,102.805,48033238.0
2006-06-19 16:14:00,102.805,102.83,102.787,102.805,66656780.0
2006-06-19 16:15:00,102.81,102.819,102.805,102.805,102543726.0
2006-06-19 16:16:00,102.81,102.855,102.79,102.85,37793213.0
2006-06-19 16:17:00,102.847,102.848,102.835,102.837,16544195.0
2006-06-19 16:18:00,102.84,102.85,102.815,102.835,66090774.0
2006-06-19 16:19:00,102.845,102.85,102.805,102.83,17675879.0
2006-06-19 16:20:00,102.822,102.831,102.785,102.785,106304960.0
2006-06-19 16:21:00,102.78,102.805,102.76,102.785,22410303.0
2006-06-19 16:22:00,102.775,102.785,102.76,102.777,11228874.0
2006-06-19 16:23:00,102.78,102.78,102.76,102.777,131513461.0
2006-06-19 16:24:00,102.78,102.79,102.775,102.79,69988672.0
2006-06-19 16:25:00,102.785,102.803,102.765,102.803,199460357.0
2006-06-19 16:26:00,102.81,102.843,102.81,102.835,84158412.0
2006-06-19 16:27:00,102.825,102.88,102.825,102.86,87650285.0
2006-06-19 16:28:00,102.875,102.875,102.827,102.827,37614669.0
2006-06-19 16:29:00,102.82,102.852,102.81,102.837,124541620.0
2006-06-19 16:30:00,102.845,102.86,102.81,102.833,172421502.0
2006-06-19 16:31:00,102.84,102.85,102.815,102.825,46848053.0
2006-06-19 16:32:00,102.825,102.84,102.79,102.798,127657702.0
2006-06-19 16:33:00,102.803,102.803,102.733,102.75,31611453.0
2006-06-19 16:34:00,102.72,102.78,102.72,102.78,56107103.0
2006-06-19 16:35:00,102.765,102.785,102.765,102.77,159047974.0
2006-06-19 16:36:00,102.778,102.805,102.778,102.785,41150099.0
2006-06-19 16:37:00,102.785,102.801,102.765,102.79,10697175.0
2006-06-19 16:38:00,102.783,102.8,102.775,102.79,33004372.0
2006-06-19 16:39:00,102.795,102.8,102.735,102.77,11482989.0
2006-06-19 16:40:00,102.763,102.775,102.76,102.763,27342847.0
2006-06-19 16:41:00,102.77,102.785,102.77,102.785,18643410.0
2006-06-19 16:42:00,102.772,102.805,102.772,102.785,47117392.0
2006-06-19 16:43:00,102.79,102.793,102.775,102.78,62599474.0
2006-06-19 16:44:00,102.77,102.897,102.77,102.897,75933709.0
2006-06-19 16:45:00,102.885,102.92,102.852,102.87,65857124.0
2006-06-19 16:46:00,102.865,102.871,102.858,102.86,198413248.0
2006-06-19 16:47:00,102.855,102.88,102.855,102.88,54870117.0
2006-06-19 16:48:00,102.875,102.89,102.87,102.88,20488675.0
2006-06-19 16:49:00,102.88,102.899,102.873,102.873,78135824.0
2006-06-19 16:50:00,102.873,102.873,102.86,102.86,144405967.0
2006-06-19 16:51:00,102.86,102.875,102.86,102.875,45803622.0
2006-06-19 16:52:00,102.86,102.86,102.82,102.843,128630349.0
2006-06-19 16:53:00,102.84,102.84,102.828,102.837,143446426.0
2006-06-19 16:54:00,102.835,102.85,102.825,102.825,69050936.0
2006-06-19 16:55:00,102.82,102.865,102.82,102.86,77480451.0
2006-06-19 16:56:00,102.855,102.885,102.855,102.885,51317714.0
2006-06-19 16:57:00,102.89,102.9,102.867,102.875,69604347.0
2006-06-19 16:58:00,102.88,102.885,102.86,102.86,88587684.0
2006-06-19 16:59:00,102.863,102.863,102.783,102.783,25204255.0
2006-06-19 17:00:00,102.76,102.835,102.76,102.835,25055615.0
2006-06-19 17:01:00,102.83,102.83,102.81,102.81,105272606.0
2006-06-19 17:02:00,102.81,102.82,102.783,102.783,320997308.0
2006-06-19 17:03:00,102.78,102.804,102.78,102.79,70297186.0
2006-06-19 17:04:00,102.785,102.805,102.785,102.785,131359698.0
2006-06-19 17:05:00,102.785,102.785,102.69,102.75,30924890.0
2006-06-19 17:06:00,102.75,102.75,102.707,102.707,62373584.0
2006-06-19 17:07:00,102.72,102.74,102.705,102.705,33443805.0
2006-06-19 17:08:00,102.695,102.73,102.695,102.713,65372751.0
2006-06-19 17:09:00,102.72,102.722,102.698,102.7,17995381.0
2006-06-19 17:10:00,102.705,102.718,102.704,102.71,215073310.0
2006-06-19 17:11:00,102.705,102.737,102.705,102.725,32230413.0
2006-06-19 17:12:00,102.722,102.76,102.722,102.76,44377715.0
2006-06-19 17:13:00,102.755,102.76,102.73,102.737,117330698.0
2006-06-19 17:14:00,102.75,102.778,102.72,102.74,28527045.0
2006-06-19 17:15:00,102.738,102.755,102.738,102.755,70252950.0
2006-06-19 17:16:00,102.755,102.78,102.753,102.76,48287764.0
2006-06-19 17:17:00,102.75,102.762,102.71,102.715,174803466.0
2006-06-19 17:18:00,102.725,102.74,102.72,102.72,132307527.0
2006-06-19 17:19:00,102.715,102.745,102.715,102.745,20505050.0
2006-06-19 17:20:00,102.74,102.745,102.73,102.745,27761687.0
2006-06-19 17:21:00,102.737,102.795,102.735,102.795,231548332.0
2006-06-19 17:22:00,102.795,102.815,102.775,102.8,104984923.0
2006-06-19 17:23:00,102.8,102.808,102.748,102.748,93530566.0
2006-06-19 17:24:00,102.75,102.755,102.73,102.74,131081419.0
2006-06-19 17:25:00,102.74,102.768,102.74,102.755,60950011.0
2006-06-19 17:26:00,102.76,102.767,102.753,102.76,59176011.0
2006-06-19 17:27:00,102.762,102.767,102.743,102.743,36324097.0
2006-06-19 17:28:00,102.745,102.765,102.745,102.765,49610500.0
2006-06-19 17:29:00,102.705,102.785,102.705,102.753,100031170.0
2006-06-19 17:30:00,102.757,102.775,102.757,102.775,19006893.0
2006-06-19 17:31:00,102.775,102.791,102.775,102.782,137978947.0
2006-06-19 17:32:00,102.79,102.79,102.759,102.785,75513520.0
2006-06-19 17:33:00,102.775,102.79,102.75,102.75,56897022.0
2006-06-19 17:34:00,102.742,102.755,102.73,102.74,66550489.0
2006-06-19 17:35:00,102.75,102.75,102.702,102.702,35867397.0
2006-06-19 17:36:00,102.71,102.71,102.688,102.708,30140218.0
2006-06-19 17:37:00,102.697,102.705,102.67,102.693,151487223.0
2006-06-19 17:38:00,102.7,102.7,102.64,102.64,86662311.0
2006-06-19 17:39:00,102.64,102.67,102.64,102.67,266723939.0
2006-06-19 17:40:00,102.667,102.67,102.655,102.67,149181741.0
2006-06-19 17:41:00,102.67,102.686,102.665,102.665,115396998.0
2006-06-19 17:42:00,102.663,102.663,102.6,102.605,117592403.0
2006-06-19 17:43:00,102.605,102.63,102.567,102.63,82838255.0
2006-06-19 17:44:00,102.625,102.64,102.613,102.64,53493430.0
2006-06-19 17:45:00,102.633,102.651,102.62,102.635,52866120.0
2006-06-19 17:46:00,102.63,102.645,102.609,102.645,62545352.0
2006-06-19 17:47:00,102.655,102.685,102.655,102.685,181737309.0
2006-06-19 17:48:00,102.685,102.685,102.678,102.68,19460673.0
2006-06-19 17:49:00,102.667,102.685,102.667,102.68,178411820.0
2006-06-19 17:50:00,102.69,102.699,102.677,102.677,116285168.0
2006-06-19 17:51:00,102.675,102.755,102.675,102.745,29137615.0
2006-06-19 17:52:00,102.75,102.765,102.69,102.69,261018876.0
2006-06-19 17:53:00,102.69,102.71,102.685,102.705,100578546.0
2006-06-19 17:54:00,102.695,102.708,102.69,102.695,26337653.0
2006-06-19 17:55:00,102.695,102.705,102.694,102.695,103785816.0
2006-06-19 17:56:00,102.7,102.7,102.625,102.667,9008238.0
2006-06-19 17:57:00,102.677,102.705,102.677,102.678,52531256.0
2006-06-19 17:58:00,102.68,102.683,102.63,102.638,128619862.0
2006-06-19 17:59:00,102.648,102.668,102.57,102.57,50886545.0
2006-06-19 18:00:00,102.57,102.58,102.492,102.492,94069720.0
2006-06-19 18:01:00,102.495,102.548,102.495,102.52,271361232.0
2006-06-19 18:02:00,102.525,102.545,102.487,102.513,179391164.0
2006-06-19 18:03:00,102.515,102.538,102.51,102.51,152043274.0
2006-06-19 18:04:00,102.513,102.513,102.495,102.51,133627739.0
2006-06-19 18:05:00,102.515,102.57,102.515,102.555,71630343.0
2006-06-19 18:06:00,102.56,102.565,102.54,102.54,51668770.0
2006-06-19 18:07:00,102.54,102.578,102.52,102.55,9098288.0
2006-06-19 18:08:00,102.555,102.58,102.535,102.57,32045745.0
2006-06-19 18:09:00,102.57,102.58,102.54,102.54,110045707.0
2006-06-19 18:10:00,102.54,102.55,102.525,102.55,41885087.0
2006-06-19 18:11:00,102.56,102.575,102.56,102.575,27093552.0
2006-06-19 18:12:00,102.575,102.583,102.529,102.583,81458420.0
2006-06-19 18:13:00,102.585,102.592,102.572,102.572,58523802.0
2006-06-19 18:14:00,102.575,102.605,102.575,102.595,68057677.0
2006-06-19 18:15:00,102.595,102.63,102.585,102.615,105878238.0
2006-06-19 18:16:00,102.62,102.62,102.588,102.588,38878803.0
2006-06-19 18:17:00,102.545,102.61,102.545,102.6,125990064.0
2006-06-19 18:18:00,102.595,102.62,102.595,102.615,147348456.0
2006-06-19 18:19:00,102.615,102.65,102.615,102.65,50422283.0
2006-06-19 18:20:00,102.65,102.654,102.63,102.645,31572348.0
2006-06-19 18:21:00,102.65,102.66,102.64,102.64,88481193.0
2006-06-19 18:22:00,102.63,102.665,102.62,102.665,17422165.0
2006-06-19 18:23:00,102.675,102.675,102.645,102.653,76202360.0
2006-06-19 18:24:00,102.66,102.66,102.645,102.65,45636193.0
2006-06-19 18:25:00,102.643,102.666,102.64,102.64,45506580.0
2006-06-19 18:26:00,102.64,102.655,102.617,102.655,156022968.0
2006-06-19 18:27:00,102.645,102.67,102.645,102.65,84067436.0
2006-06-19 18:28:00,102.655,102.665,102.645,102.653,155011153.0
2006-06-19 18:29:00,102.655,102.66,102.605,102.645,31016680.0
2006-06-19 18:30:00,102.66,102.66,102.642,102.645,25709976.0
2006-06-19 18:31:00,102.643,102.661,102.643,102.645,49412605.0
2006-06-19 18:32:00,102.65,102.655,102.625,102.655,66496017.0
2006-06-19 18:33:00,102.645,102.67,102.625,102.663,27790931.0
2006-06-19 18:34:00,102.657,102.698,102.657,102.685,33402718.0
2006-06-19 18:35:00,102.685,102.7,102.641,102.7,106133235.0
2006-06-19 18:36:00,102.693,102.693,102.665,102.683,52033834.0
2006-06-19 18:37:00,102.685,102.691,102.673,102.673,97363071.0
2006-06-19 18:38:00,102.68,102.705,102.633,102.705,7111116.0
2006-06-19 18:39:00,102.695,102.715,102.685,102.705,79546432.0
2006-06-19 18:40:00,102.71,102.718,102.705,102.71,40184698.0
2006-06-19 18:41:00,102.72,102.745,102.684,102.695,34531183.0
2006-06-19 18:42:00,102.697,102.699,102.684,102.685,86159737.0
2006-06-19 18:43:00,102.688,102.735,102.688,102.72,22433713.0
2006-06-19 18:44:00,102.725,102.74,102.705,102.705,54511155.0
2006-06-19 18:45:00,102.7,102.758,102.7,102.73,162087179.0
2006-06-19 18:46:00,102.722,102.733,102.673,102.7,108003410.0
2006-06-19 18:47:00,102.71,102.715,102.7,102.7,124789918.0
2006-06-19 18:48:00,102.698,102.715,102.698,102.7,32407347.0
2006-06-19 18:49:00,102.693,102.693,102.675,102.675,153419378.0
2006-06-19 18:50:00,102.673,102.688,102.673,102.675,125587391.0
2006-06-19 18:51:00,102.675,102.675,102.63,102.665,11938407.0
2006-06-19 18:52:00,102.67,102.685,102.67,102.67,161665823.0
2006-06-19 18:53:00,102.66,102.68,102.657,102.68,123067198.0
2006-06-19 18:54:00,102.68,102.68,102.618,102.667,54418139.0
2006-06-19 18:55:00,102.665,102.7,102.66,102.683,111053937.0
2006-06-19 18:56:00,102.685,102.695,102.685,102.69,82322458.0
2006-06-19 18:57:00,102.68,102.68,102.624,102.66,93396123.0
2006-06-19 18:58:00,102.647,102.665,102.647,102.665,39608640.0
2006-06-19 18:59:00,102.663,102.685,102.663,102.68,187337696.0
2006-06-19 19:00:00,102.673,102.68,102.635,102.68,83694993.0
2006-06-19 19:01:00,102.678,102.678,102.645,102.66,121091792.0
2006-06-19 19:02:00,102.665,102.69,102.622,102.622,57212525.0
2006-06-19 19:03:00,102.622,102.66,102.622,102.66,128710828.0
2006-06-19 19:04:00,102.653,102.7,102.653,102.68,96029616.0
2006-06-19 19:05:00,102.68,102.71,102.68,102.687,67399289.0
2006-06-19 19:06:00,102.69,102.696,102.688,102.69,67442479.0
2006-06-19 19:07:00,102.683,102.7,102.682,102.683,102283898.0
2006-06-19 19:08:00,102.69,102.695,102.675,102.695,32702563.0
2006-06-19 19:09:00,102.69,102.696,102.68,102.695,12253541.0
2006-06-19 19:10:00,102.7,102.708,102.682,102.705,38852627.0
2006-06-19 19:11:00,102.7,102.716,102.7,102.7,45706225.0
2006-06-19 19:12:00,102.71,102.725,102.702,102.705,55599902.0
2006-06-19 19:13:00,102.715,102.737,102.675,102.71,119805788.0
2006-06-19 19:14:00,102.715,102.738,102.715,102.72,54377590.0
2006-06-19 19:15:00,102.73,102.732,102.72,102.73,18880373.0
2006-06-19 19:16:00,102.73,102.743,102.73,102.74,98301694.0
2006-06-19 19:17:00,102.735,102.75,102.697,102.75,39605125.0
2006-06-19 19:18:00,102.743,102.77,102.742,102.77,158344648.0
2006-06-19 19:19:00,102.765,102.78,102.757,102.765,71569436.0
2006-06-19 19:20:00,102.77,102.77,102.755,102.76,68456523.0
2006-06-19 19:21:00,102.75,102.785,102.75,102.757,75884178.0
2006-06-19 19:22:00,102.757,102.78,102.724,102.78,68738129.0
2006-06-19 19:23:00,102.78,102.792,102.762,102.762,77856874.0
2006-06-19 19:24:00,102.765,102.788,102.765,102.782,73016357.0
2006-06-19 19:25:00,102.785,102.795,102.741,102.795,26497589.0
2006-06-19 19:26:00,102.797,102.8,102.77,102.8,71046786.0
2006-06-19 19:27:00,102.77,102.81,102.77,102.795,25577641.0
2006-06-19 19:28:00,102.8,102.817,102.783,102.812,73709214.0
2006-06-19 19:29:00,102.813,102.82,102.798,102.82,117584171.0
2006-06-19 19:30:00,102.81,102.82,102.765,102.765,137963441.0
2006-06-19 19:31:00,102.81,102.819,102.805,102.805,34754674.0
2006-06-19 19:32:00,102.815,102.822,102.81,102.815,101389507.0
2006-06-19 19:33:00,102.82,102.85,102.82,102.85,37514739.0
2006-06-19 19:34:00,102.85,102.89,102.85,102.86,73139923.0
2006-06-19 19:35:00,102.87,102.87,102.84,102.865,68750144.0
2006-06-19 19:36:00,102.86,102.87,102.84,102.87,83511192.0
2006-06-19 19:37:00,102.86,102.868,102.857,102.865,39192413.0
2006-06-19 19:38:00,102.865,102.868,102.855,102.855,56204740.0
2006-06-19 19:39:00,102.85,102.87,102.85,102.857,76472922.0
2006-06-19 19:40:00,102.86,102.86,102.835,102.855,56531906.0
2006-06-19 19:41:00,102.848,102.848,102.836,102.845,72243759.0
2006-06-19 19:42:00,102.84,102.855,102.82,102.82,47670816.0
2006-06-19 19:43:00,102.83,102.842,102.821,102.827,107040669.0
2006-06-19 19:44:00,102.835,102.86,102.835,102.86,172791737.0
2006-06-19 19:45:00,102.865,102.9,102.865,102.9,96942671.0
2006-06-19 19:46:00,102.895,102.921,102.885,102.92,27993742.0
2006-06-19 19:47:00,102.925,102.99,102.925,102.97,67543457.0
2006-06-19 19:48:00,102.95,103.01,102.95,102.993,53341079.0
2006-06-19 19:49:00,103.0,103.01,102.98,103.01,89786441.0
2006-06-19 19:50:00,103.003,103.02,102.95,102.95,53561557.0
2006-06-19 19:51:00,102.955,102.978,102.955,102.955,28620111.0
2006-06-19 19:52:00,102.95,102.97,102.95,102.953,98385239.0
2006-06-19 19:53:00,102.955,102.965,102.95,102.965,33556914.0
2006-06-19 19:54:00,102.98,102.98,102.962,102.965,216171984.0
2006-06-19 19:55:00,102.967,102.98,102.967,102.97,116221096.0
2006-06-19 19:56:00,102.97,102.985,102.97,102.972,57223054.0
2006-06-19 19:57:00,102.97,103.005,102.96,102.983,42156517.0
2006-06-19 19:58:00,102.988,102.988,102.97,102.97,93833567.0
2006-06-19 19:59:00,102.97,102.97,102.945,102.945,104823410.0
2006-06-19 20:00:00,102.945,102.965,102.94,102.965,81540400.0
2006-06-19 20:01:00,102.962,102.982,102.95,102.965,55841941.0
2006-06-19 20:02:00,102.97,102.99,102.92,102.973,38622894.0
2006-06-19 20:03:00,102.975,103.01,102.975,102.995,100357537.0
2006-06-19 20:04:00,103.0,103.016,102.993,102.993,48549973.0
2006-06-19 20:05:00,102.99,103.008,102.99,102.995,205267150.0
2006-06-19 20:06:00,103.005,103.005,102.975,102.99,41975243.0
2006-06-19 20:07:00,102.985,103.015,102.985,102.997,35452992.0
2006-06-19 20:08:00,103.003,103.003,102.972,102.985,72001270.0
2006-06-19 20:09:00,102.985,103.01,102.985,103.01,23855309.0
2006-06-19 20:10:00,102.995,103.024,102.995,103.02,181453747.0
2006-06-19 20:11:00,103.02,103.02,102.995,102.995,98950206.0
2006-06-19 20:12:00,102.987,103.005,102.981,103.005,89910959.0
2006-06-19 20:13:00,102.998,103.0,102.99,103.0,61397191.0
2006-06-19 20:14:00,102.995,102.999,102.984,102.985,22854959.0
2006-06-19 20:15:00,102.98,103.005,102.972,102.975,32630652.0
2006-06-19 20:16:00,102.98,102.99,102.965,102.975,36117805.0
2006-06-19 20:17:00,102.975,102.98,102.948,102.98,39693604.0
2006-06-19 20:18:00,102.977,102.99,102.963,102.97,131882944.0
2006-06-19 20:19:00,102.967,102.984,102.955,102.955,72580324.0
2006-06-19 20:20:00,102.97,102.97,102.93,102.95,39658522.0
2006-06-19 20:21:00,102.95,102.965,102.945,102.96,116759651.0
2006-06-19 20:22:00,102.95,102.95,102.92,102.92,31742224.0
2006-06-19 20:23:00,102.92,102.935,102.92,102.93,182005314.0
2006-06-19 20:24:00,102.922,102.945,102.922,102.945,22288388.0
2006-06-19 20:25:00,102.93,102.94,102.93,102.935,94140973.0
2006-06-19 20:26:00,102.945,102.953,102.935,102.945,31283094.0
2006-06-19 20:27:00,102.942,102.95,102.905,102.95,119470663.0
2006-06-19 20:28:00,102.94,102.955,102.94,102.955,101433103.0
2006-06-19 20:29:00,102.94,102.952,102.935,102.935,99669160.0
2006-06-19 20:30:00,102.94,102.95,102.935,102.935,55936630.0
2006-06-19 20:31:00,102.933,102.944,102.927,102.927,150490868.0
2006-06-19 20:32:00,102.935,102.959,102.925,102.93,33320791.0
2006-06-19 20:33:00,102.935,102.948,102.923,102.93,46841687.0
2006-06-19 20:34:00,102.923,102.94,102.9,102.925,38684919.0
2006-06-19 20:35:00,102.925,102.936,102.925,102.935,428765073.0
2006-06-19 20:36:00,102.94,102.942,102.925,102.942,103566117.0
2006-06-19 20:37:00,102.95,102.95,102.9,102.94,53600794.0
2006-06-19 20:38:00,102.93,102.945,102.93,102.935,67281370.0
2006-06-19 20:39:00,102.935,102.955,102.93,102.955,35929943.0
2006-06-19 20:40:00,102.94,102.95,102.937,102.943,63911154.0
2006-06-19 20:41:00,102.945,102.945,102.929,102.932,236467498.0
2006-06-19 20:42:00,102.94,102.945,102.924,102.935,93855599.0
2006-06-19 20:43:00,102.94,102.94,102.93,102.935,30210262.0
2006-06-19 20:44:00,102.93,102.975,102.92,102.957,126972347.0
2006-06-19 20:45:00,102.95,102.99,102.95,102.99,52846046.0
2006-06-19 20:46:00,102.99,103.013,102.99,103.01,37283348.0
2006-06-19 20:47:00,103.005,103.025,102.995,103.013,39237979.0
2006-06-19 20:48:00,103.012,103.04,103.012,103.02,29898552.0
2006-06-19 20:49:00,103.02,103.04,103.018,103.04,64007541.0
2006-06-19 20:50:00,103.04,103.085,103.04,103.085,34523626.0
2006-06-19 20:51:00,103.09,103.101,103.09,103.095,48095537.0
2006-06-19 20:52:00,103.095,103.12,103.075,103.095,97664883.0
2006-06-19 20:53:00,103.1,103.138,103.1,103.138,30276069.0
2006-06-19 20:54:00,103.14,103.14,103.115,103.125,272019217.0
2006-06-19 20:55:00,103.125,103.14,103.06,103.077,80794981.0
2006-06-19 20:56:00,103.075,103.09,103.024,103.065,104906851.0
2006-06-19 20:57:00,103.07,103.08,103.052,103.065,27158314.0
2006-06-19 20:58:00,103.06,103.105,103.06,103.105,228813120.0
2006-06-19 20:59:00,103.1,103.125,103.085,103.085,164341380.0
2006-06-19 21:00:00,103.085,103.1,103.07,103.075,39233185.0
2006-06-19 21:01:00,103.075,103.08,103.055,103.055,54983748.0
2006-06-19 21:02:00,103.047,103.065,103.047,103.053,104864986.0
2006-06-19 21:03:00,103.055,103.065,103.048,103.065,36376999.0
2006-06-19 21:04:00,103.06,103.06,103.05,103.05,16115521.0
2006-06-19 21:05:00,103.03,103.07,103.03,103.07,54918553.0
2006-06-19 21:06:00,103.06,103.069,103.055,103.063,51787361.0
2006-06-19 21:07:00,103.015,103.075,103.015,103.045,4306466.0
2006-06-19 21:08:00,103.045,103.05,103.035,103.038,53402567.0
2006-06-19 21:09:00,103.05,103.05,103.023,103.035,47161131.0
2006-06-19 21:10:00,103.035,103.05,102.975,103.05,63933100.0
2006-06-19 21:11:00,103.05,103.057,103.03,103.05,102560447.0
2006-06-19 21:12:00,103.05,103.072,103.01,103.03,187206009.0
2006-06-19 21:13:00,103.035,103.05,103.0,103.0,142198747.0
2006-06-19 21:14:00,103.002,103.003,102.983,102.983,66518156.0
2006-06-19 21:15:00,102.985,103.0,102.979,102.985,43676577.0
2006-06-19 21:16:00,102.985,103.01,102.95,102.975,40666240.0
2006-06-19 21:17:00,102.97,102.985,102.965,102.98,41193945.0
2006-06-19 21:18:00,102.973,102.985,102.97,102.98,34081165.0
2006-06-19 21:19:00,102.975,102.989,102.974,102.987,78997050.0
2006-06-19 21:20:00,102.99,102.99,102.98,102.98,102526843.0
2006-06-19 21:21:00,102.985,102.99,102.977,102.99,70700030.0
2006-06-19 21:22:00,102.985,102.985,102.977,102.985,403634183.0
2006-06-19 21:23:00,102.977,103.015,102.977,103.015,65288314.0
2006-06-19 21:24:00,103.007,103.027,103.005,103.02,201529182.0
2006-06-19 21:25:00,103.025,103.025,103.02,103.02,79552743.0
2006-06-19 21:26:00,103.025,103.03,103.017,103.025,55781270.0
2006-06-19 21:27:00,103.025,103.07,103.025,103.07,92198412.0
2006-06-19 21:28:00,103.08,103.087,103.061,103.063,76339010.0
2006-06-19 21:29:00,103.075,103.082,103.07,103.075,40121960.0
2006-06-19 21:30:00,103.075,103.091,103.075,103.085,24661326.0
2006-06-19 21:31:00,103.085,103.085,103.067,103.067,25847273.0
2006-06-19 21:32:00,103.07,103.078,103.062,103.075,33196671.0
2006-06-19 21:33:00,103.08,103.093,103.075,103.075,81991197.0
2006-06-19 21:34:00,103.055,103.075,103.055,103.067,32933755.0
2006-06-19 21:35:00,103.065,103.081,103.065,103.07,28112278.0
2006-06-19 21:36:00,103.075,103.075,103.06,103.073,75014464.0
2006-06-19 21:37:00,103.073,103.081,103.065,103.075,25010288.0
2006-06-19 21:38:00,103.075,103.077,103.062,103.07,63023915.0
2006-06-19 21:39:00,103.04,103.078,103.032,103.06,71168180.0
2006-06-19 21:40:00,103.06,103.07,103.043,103.07,72143137.0
2006-06-19 21:41:00,103.063,103.063,103.05,103.05,192636792.0
2006-06-19 21:42:00,103.055,103.057,103.042,103.042,43144240.0
2006-06-19 21:43:00,103.043,103.063,103.043,103.063,104731868.0
2006-06-19 21:44:00,103.065,103.068,103.056,103.06,87897950.0
2006-06-19 21:45:00,103.05,103.078,103.05,103.078,38891834.0
2006-06-19 21:46:00,103.08,103.09,103.075,103.075,130909290.0
2006-06-19 21:47:00,103.075,103.075,103.035,103.06,28996544.0
2006-06-19 21:48:00,103.055,103.06,103.04,103.06,71775369.0
2006-06-19 21:49:00,103.05,103.06,103.043,103.06,103902056.0
2006-06-19 21:50:00,103.05,103.06,103.05,103.055,187732835.0
2006-06-19 21:51:00,103.055,103.06,103.045,103.055,109434118.0
2006-06-19 21:52:00,103.05,103.06,103.05,103.05,37900695.0
2006-06-19 21:53:00,103.06,103.06,103.045,103.045,16287859.0
2006-06-19 21:54:00,103.045,103.055,103.04,103.04,75813092.0
2006-06-19 21:55:00,103.05,103.07,103.035,103.038,27982018.0
2006-06-19 21:56:00,103.045,103.063,103.042,103.055,41542571.0
2006-06-19 21:57:00,103.06,103.065,103.03,103.05,69850869.0
2006-06-19 21:58:00,103.05,103.06,103.05,103.057,74591850.0
2006-06-19 21:59:00,103.06,103.06,103.043,103.06,71746029.0
2006-06-19 22:00:00,103.04,103.058,103.04,103.045,95337485.0
2006-06-19 22:01:00,103.045,103.066,103.045,103.063,20000166.0
2006-06-19 22:02:00,103.06,103.074,103.05,103.05,36073169.0
2006-06-19 22:03:00,103.05,103.06,103.05,103.05,113547500.0
2006-06-19 22:04:00,103.055,103.075,103.055,103.075,54414644.0
2006-06-19 22:05:00,103.075,103.08,103.065,103.08,156030920.0
2006-06-19 22:06:00,103.075,103.083,103.045,103.075,158756358.0
2006-06-19 22:07:00,103.06,103.096,103.06,103.07,69873209.0
2006-06-19 22:08:00,103.07,103.085,103.07,103.08,84395941.0
2006-06-19 22:09:00,103.08,103.08,103.035,103.035,86373542.0
2006-06-19 22:10:00,103.08,103.08,103.065,103.075,66874362.0
2006-06-19 22:11:00,103.075,103.09,103.075,103.09,19281784.0
2006-06-19 22:12:00,103.085,103.098,103.083,103.098,492692179.0
2006-06-19 22:13:00,103.095,103.103,103.09,103.095,71427749.0
2006-06-19 22:14:00,103.1,103.1,103.077,103.095,125144991.0
2006-06-19 22:15:00,103.097,103.097,103.075,103.075,126013553.0
2006-06-19 22:16:00,103.075,103.085,103.07,103.08,101231794.0
2006-06-19 22:17:00,103.075,103.075,103.058,103.058,42719559.0
2006-06-19 22:18:00,103.065,103.08,103.047,103.075,117374960.0
2006-06-19 22:19:00,103.08,103.08,103.053,103.07,70965499.0
2006-06-19 22:20:00,103.065,103.08,103.027,103.08,64622802.0
2006-06-19 22:21:00,103.067,103.08,103.067,103.078,136164392.0
2006-06-19 22:22:00,103.085,103.105,103.067,103.105,66305767.0
2006-06-19 22:23:00,103.1,103.1,103.075,103.075,40179915.0
2006-06-19 22:24:00,103.072,103.09,103.072,103.075,53106082.0
2006-06-19 22:25:00,103.05,103.083,103.05,103.077,109224411.0
2006-06-19 22:26:00,103.095,103.105,103.095,103.1,46586687.0
2006-06-19 22:27:00,103.1,103.116,103.085,103.085,112583120.0
2006-06-19 22:28:00,103.085,103.1,103.075,103.08,55661256.0
2006-06-19 22:29:00,103.083,103.098,103.083,103.09,55777271.0
2006-06-19 22:30:00,103.08,103.095,103.08,103.085,15184850.0
2006-06-19 22:31:00,103.08,103.096,103.078,103.078,135777962.0
2006-06-19 22:32:00,103.08,103.085,103.073,103.085,69127989.0
2006-06-19 22:33:00,103.075,103.085,103.072,103.075,189967860.0
2006-06-19 22:34:00,103.075,103.09,103.075,103.09,103501685.0
2006-06-19 22:35:00,103.095,103.102,103.09,103.09,15930402.0
2006-06-19 22:36:00,103.09,103.111,103.09,103.09,97712027.0
2006-06-19 22:37:00,103.095,103.105,103.092,103.095,75294653.0
2006-06-19 22:38:00,103.095,103.107,103.047,103.1,289728211.0
2006-06-19 22:39:00,103.085,103.102,103.085,103.102,47779287.0
2006-06-19 22:40:00,103.11,103.11,103.095,103.11,147699239.0
2006-06-19 22:41:00,103.11,103.117,103.065,103.065,41702154.0
2006-06-19 22:42:00,103.108,103.11,103.1,103.105,98311827.0
2006-06-19 22:43:00,103.105,103.105,103.085,103.085,188583792.0
2006-06-19 22:44:00,103.085,103.104,103.084,103.093,37703622.0
2006-06-19 22:45:00,103.095,103.11,103.085,103.085,27124922.0
2006-06-19 22:46:00,103.085,103.085,103.056,103.085,26415712.0
2006-06-19 22:47:00,103.08,103.095,103.08,103.085,48178339.0
2006-06-19 22:48:00,103.08,103.115,103.055,103.055,86623199.0
2006-06-19 22:49:00,103.065,103.083,103.055,103.07,22671985.0
2006-06-19 22:50:00,103.063,103.094,103.063,103.072,72052142.0
2006-06-19 22:51:00,103.075,103.085,103.07,103.085,75014194.0
2006-06-19 22:52:00,103.083,103.088,103.063,103.07,29225738.0
2006-06-19 22:53:00,103.08,103.095,103.067,103.067,19555465.0
2006-06-19 22:54:00,103.065,103.086,103.055,103.075,40498215.0
2006-06-19 22:55:00,103.08,103.097,103.08,103.095,48330803.0
2006-06-19 22:56:00,103.1,103.119,103.1,103.1,35474092.0
2006-06-19 22:57:00,103.09,103.093,103.043,103.075,83001320.0
2006-06-19 22:58:00,103.08,103.11,103.08,103.11,50881203.0
2006-06-19 22:59:00,103.09,103.1,103.085,103.085,72645133.0
2006-06-19 23:00:00,103.095,103.1,103.087,103.092,106914786.0
2006-06-19 23:31:00,103.095,103.1,103.085,103.097,47610053.0
2006-06-19 23:32:00,103.088,103.1,103.088,103.095,136950058.0
2006-06-19 23:33:00,103.093,103.093,102.99,102.99,39134814.0
2006-06-19 23:34:00,102.998,103.005,102.99,103.0,87246936.0
2006-06-19 23:35:00,102.99,103.004,102.99,102.995,76826848.0
2006-06-19 23:36:00,103.0,103.0,102.985,102.995,27829773.0
2006-06-19 23:37:00,103.0,103.02,102.987,102.99,14125584.0
2006-06-19 23:38:00,102.99,103.002,102.987,102.99,82535523.0
2006-06-19 23:39:00,102.995,103.01,102.995,102.995,34278761.0
2006-06-19 23:40:00,102.993,103.002,102.985,103.0,43484430.0
2006-06-19 23:41:00,103.0,103.0,102.985,102.998,77832179.0
2006-06-19 23:42:00,102.995,102.999,102.985,102.99,30550271.0
2006-06-19 23:43:00,102.99,103.001,102.985,102.985,99532201.0
2006-06-19 23:44:00,102.987,103.015,102.982,102.982,55937540.0
2006-06-19 23:45:00,102.99,102.995,102.975,102.995,17841694.0
2006-06-19 23:46:00,102.985,102.995,102.945,102.985,50461008.0
2006-06-19 23:47:00,102.99,103.0,102.99,103.0,174853203.0
2006-06-19 23:48:00,103.01,103.01,102.991,102.992,128781042.0
2006-06-19 23:49:00,102.995,103.0,102.988,102.99,71932676.0
2006-06-19 23:50:00,102.98,103.005,102.98,103.0,28655839.0
2006-06-19 23:51:00,103.0,103.005,102.988,102.993,58102591.0
2006-06-19 23:52:00,102.99,103.005,102.99,102.998,217116080.0
2006-06-19 23:53:00,102.995,103.02,102.995,103.01,33913382.0
2006-06-19 23:54:00,103.003,103.015,102.997,103.01,87888774.0
2006-06-19 23:55:00,103.01,103.015,102.997,103.008,32887574.0
2006-06-19 23:56:00,103.005,103.013,102.997,102.997,100599378.0
2006-06-19 23:57:00,103.01,103.031,103.01,103.03,175545103.0
2006-06-19 23:58:00,103.04,103.045,103.02,103.02,66804941.0
2006-06-19 23:59:00,103.035,103.035,103.003,103.005,31713252.0
2006-06-20 00:00:00,103.01,103.019,103.01,103.01,27496183.0
2006-06-20 00:01:00,103.015,103.015,102.995,102.995,102378470.0
2006-06-20 00:02:00,102.985,103.0,102.97,103.0,141094504.0
2006-06-20 00:03:00,102.995,103.006,102.995,103.0,63936077.0
2006-06-20 00:04:00,102.993,103.014,102.993,103.0,67094213.0
2006-06-20 00:05:00,103.003,103.01,102.99,102.99,33519953.0
2006-06-20 00:06:00,102.99,103.006,102.99,102.99,22584936.0
2006-06-20 00:07:00,103.0,103.0,102.975,102.995,88506378.0
2006-06-20 00:08:00,102.99,102.997,102.987,102.997,110534597.0
2006-06-20 00:09:00,102.987,102.997,102.987,102.99,166366019.0
2006-06-20 00:10:00,102.98,102.995,102.977,102.985,53974920.0
2006-06-20 00:11:00,102.99,102.995,102.98,102.98,37105270.0
2006-06-20 00:12:00,102.98,102.99,102.945,102.99,50891631.0
2006-06-20 00:13:00,102.99,102.995,102.975,102.98,112123107.0
2006-06-20 00:14:00,102.982,102.99,102.977,102.983,121995513.0
2006-06-20 00:15:00,102.99,102.99,102.975,102.99,45868517.0
2006-06-20 00:16:00,102.99,102.99,102.977,102.98,190342841.0
2006-06-20 00:17:00,102.985,102.995,102.983,102.985,44710113.0
2006-06-20 00:18:00,102.98,102.984,102.975,102.975,45642750.0
2006-06-20 00:19:00,102.975,102.975,102.94,102.94,78591256.0
2006-06-20 00:20:00,102.932,102.94,102.929,102.94,14600495.0
2006-06-20 00:21:00,102.94,102.945,102.925,102.935,117628748.0
2006-06-20 00:22:00,102.935,102.937,102.925,102.925,49342666.0
2006-06-20 00:23:00,102.925,102.935,102.925,102.925,94818331.0
2006-06-20 00:24:00,102.93,102.937,102.928,102.935,39635374.0
2006-06-20 00:25:00,102.935,102.935,102.927,102.935,60348871.0
2006-06-20 00:26:00,102.935,102.945,102.93,102.93,101929757.0
2006-06-20 00:27:00,102.94,102.96,102.94,102.958,153752729.0
2006-06-20 00:28:00,102.97,102.97,102.95,102.96,62694479.0
2006-06-20 00:29:00,102.955,102.97,102.95,102.95,96552547.0
2006-06-20 00:30:00,102.953,102.96,102.948,102.96,21508627.0
2006-06-20 00:31:00,102.96,102.96,102.945,102.955,53741136.0
2006-06-20 00:32:00,102.95,102.95,102.93,102.947,43984186.0
2006-06-20 00:33:00,102.92,102.95,102.92,102.947,48671412.0
2006-06-20 00:34:00,102.945,102.945,102.9,102.935,160441145.0
2006-06-20 00:35:00,102.935,102.938,102.93,102.935,52473709.0
2006-06-20 00:36:00,102.93,102.95,102.93,102.95,158803750.0
2006-06-20 00:37:00,102.943,102.95,102.924,102.93,147131018.0
2006-06-20 00:38:00,102.95,102.957,102.942,102.945,93062903.0
2006-06-20 00:39:00,102.945,102.945,102.938,102.938,69690878.0
2006-06-20 00:40:00,102.94,102.95,102.92,102.92,122368795.0
2006-06-20 00:41:00,102.923,102.94,102.908,102.908,352267225.0
2006-06-20 00:42:00,102.92,102.93,102.92,102.925,74668940.0
2006-06-20 00:43:00,102.925,102.93,102.91,102.93,53018993.0
2006-06-20 00:44:00,102.93,102.93,102.912,102.915,49437029.0
2006-06-20 00:45:00,102.913,102.915,102.91,102.91,125521526.0
2006-06-20 00:46:00,102.91,102.95,102.91,102.95,31495589.0
2006-06-20 00:47:00,102.94,102.96,102.93,102.95,118039929.0
2006-06-20 00:48:00,102.955,102.98,102.955,102.98,49642978.0
2006-06-20 00:49:00,102.98,102.99,102.97,102.975,20344228.0
2006-06-20 00:50:00,102.973,102.995,102.964,102.995,124947819.0
2006-06-20 00:51:00,102.988,103.007,102.967,102.967,59896853.0
2006-06-20 00:52:00,102.98,102.98,102.963,102.963,57251136.0
2006-06-20 00:53:00,102.963,102.984,102.955,102.955,34719758.0
2006-06-20 00:54:00,102.965,102.98,102.963,102.965,100118754.0
2006-06-20 00:55:00,102.97,102.97,102.955,102.965,79466996.0
2006-06-20 00:56:00,102.932,102.955,102.932,102.953,169310559.0
2006-06-20 00:57:00,102.958,102.963,102.94,102.955,175929400.0
2006-06-20 00:58:00,102.96,102.965,102.952,102.965,62446687.0
2006-06-20 00:59:00,102.96,102.96,102.942,102.945,76719867.0
2006-06-20 01:00:00,102.933,102.952,102.933,102.935,103614399.0
2006-06-20 01:01:00,102.945,102.945,102.905,102.905,80024366.0
2006-06-20 01:02:00,102.91,102.95,102.91,102.935,94600883.0
2006-06-20 01:03:00,102.945,102.945,102.93,102.935,83598713.0
2006-06-20 01:04:00,102.93,102.945,102.93,102.933,392781066.0
2006-06-20 01:05:00,102.933,102.95,102.892,102.93,72042227.0
2006-06-20 01:06:00,102.93,102.95,102.925,102.93,74037539.0
2006-06-20 01:07:00,102.95,102.955,102.935,102.95,164691458.0
2006-06-20 01:08:00,102.942,102.955,102.942,102.955,251304166.0
2006-06-20 01:09:00,102.96,102.96,102.943,102.953,71922272.0
2006-06-20 01:10:00,102.957,102.98,102.952,102.953,28367601.0
2006-06-20 01:11:00,102.948,102.96,102.947,102.96,84756883.0
2006-06-20 01:12:00,102.955,102.965,102.945,102.96,48802591.0
2006-06-20 01:13:00,102.957,102.96,102.945,102.953,32617597.0
2006-06-20 01:14:00,102.96,102.965,102.915,102.953,330782352.0
2006-06-20 01:15:00,102.96,102.984,102.96,102.96,145498655.0
2006-06-20 01:16:00,102.955,102.96,102.948,102.96,100710767.0
2006-06-20 01:17:00,102.955,102.973,102.917,102.955,123396391.0
2006-06-20 01:18:00,102.955,102.97,102.915,102.915,49259851.0
2006-06-20 01:19:00,102.953,102.966,102.952,102.965,138585727.0
2006-06-20 01:20:00,102.97,102.979,102.95,102.96,138754891.0
2006-06-20 01:21:00,102.95,102.974,102.95,102.955,152338903.0
2006-06-20 01:22:00,102.96,102.965,102.947,102.955,41888366.0
2006-06-20 01:23:00,102.955,102.972,102.952,102.958,199616806.0
2006-06-20 01:24:00,102.96,102.965,102.947,102.955,161630249.0
2006-06-20 01:25:00,102.955,102.965,102.95,102.96,88681669.0
2006-06-20 01:26:00,102.958,102.965,102.953,102.96,89002253.0
2006-06-20 01:27:00,102.955,102.965,102.947,102.96,88508064.0
2006-06-20 01:28:00,102.945,102.97,102.925,102.96,113910173.0
2006-06-20 01:29:00,102.955,102.97,102.917,102.96,135496235.0
2006-06-20 01:30:00,102.955,102.96,102.948,102.948,128107214.0
2006-06-20 01:31:00,102.955,102.967,102.945,102.945,39777897.0
2006-06-20 01:32:00,102.945,102.95,102.94,102.95,25573569.0
2006-06-20 01:33:00,102.945,102.968,102.945,102.953,151456228.0
2006-06-20 01:34:00,102.96,102.96,102.95,102.96,52778914.0
2006-06-20 01:35:00,102.955,102.955,102.915,102.935,61160926.0
2006-06-20 01:36:00,102.94,102.94,102.905,102.93,108924308.0
2006-06-20 01:37:00,102.925,102.937,102.915,102.932,316923867.0
2006-06-20 01:38:00,102.93,102.945,102.915,102.93,105817953.0
2006-06-20 01:39:00,102.94,102.94,102.925,102.933,228282090.0
2006-06-20 01:40:00,102.932,102.955,102.925,102.955,56842496.0
2006-06-20 01:41:00,102.955,102.955,102.897,102.945,118898444.0
2006-06-20 01:42:00,102.943,102.953,102.933,102.935,198319594.0
2006-06-20 01:43:00,102.927,102.93,102.915,102.915,266134854.0
2006-06-20 01:44:00,102.915,102.916,102.899,102.9,97498055.0
2006-06-20 01:45:00,102.905,102.925,102.869,102.925,90043235.0
2006-06-20 01:46:00,102.93,102.93,102.907,102.907,69357527.0
2006-06-20 01:47:00,102.91,102.91,102.89,102.902,116749532.0
2006-06-20 01:48:00,102.92,102.92,102.902,102.905,54227553.0
2006-06-20 01:49:00,102.91,102.91,102.867,102.91,273344527.0
2006-06-20 01:50:00,102.91,102.933,102.91,102.91,26667177.0
2006-06-20 01:51:00,102.92,102.92,102.89,102.89,73684576.0
2006-06-20 01:52:00,102.88,102.897,102.877,102.895,97338069.0
2006-06-20 01:53:00,102.885,102.895,102.873,102.885,68815309.0
2006-06-20 01:54:00,102.885,102.893,102.855,102.875,201386977.0
2006-06-20 01:55:00,102.88,102.903,102.88,102.903,93461285.0
2006-06-20 01:56:00,102.91,102.91,102.899,102.905,241564654.0
2006-06-20 01:57:00,102.9,102.93,102.885,102.92,177864604.0
2006-06-20 01:58:00,102.91,102.935,102.91,102.935,271354959.0
2006-06-20 01:59:00,102.94,103.0,102.905,102.933,150915349.0
2006-06-20 02:00:00,102.933,102.945,102.882,102.92,146462877.0
2006-06-20 02:01:00,102.915,102.945,102.91,102.91,262128049.0
2006-06-20 02:02:00,102.92,102.945,102.897,102.9,164263582.0
2006-06-20 02:03:00,102.905,102.93,102.905,102.92,238088559.0
2006-06-20 02:04:00,102.913,102.931,102.913,102.92,98359594.0
2006-06-20 02:05:00,102.915,102.92,102.885,102.885,198469473.0
2006-06-20 02:06:00,102.885,102.906,102.885,102.895,67871891.0
2006-06-20 02:07:00,102.905,102.94,102.897,102.92,89039583.0
2006-06-20 02:08:00,102.93,102.943,102.93,102.94,76254346.0
2006-06-20 02:09:00,102.93,102.945,102.9,102.9,28288085.0
2006-06-20 02:10:00,102.9,102.95,102.9,102.95,248947650.0
2006-06-20 02:11:00,102.945,102.946,102.913,102.93,53096596.0
2006-06-20 02:12:00,102.922,102.94,102.921,102.93,106503861.0
2006-06-20 02:13:00,102.927,102.931,102.91,102.91,68691221.0
2006-06-20 02:14:00,102.905,102.917,102.865,102.915,97186443.0
2006-06-20 02:15:00,102.91,102.91,102.895,102.895,106555254.0
2006-06-20 02:16:00,102.905,102.925,102.904,102.907,264206148.0
2006-06-20 02:17:00,102.915,102.93,102.91,102.913,195408020.0
2006-06-20 02:18:00,102.915,102.915,102.856,102.915,108464191.0
2006-06-20 02:19:00,102.915,102.925,102.9,102.902,61206519.0
2006-06-20 02:20:00,102.903,102.907,102.894,102.9,239540493.0
2006-06-20 02:21:00,102.89,102.905,102.885,102.89,102071913.0
2006-06-20 02:22:00,102.892,102.905,102.89,102.895,327773161.0
2006-06-20 02:23:00,102.9,102.91,102.895,102.91,113510118.0
2006-06-20 02:24:00,102.905,102.911,102.892,102.895,66005749.0
2006-06-20 02:25:00,102.9,102.9,102.884,102.9,58011559.0
2006-06-20 02:26:00,102.893,102.92,102.88,102.905,142533619.0
2006-06-20 02:27:00,102.91,102.935,102.91,102.935,23618001.0
2006-06-20 02:28:00,102.935,102.94,102.925,102.925,40764394.0
2006-06-20 02:29:00,102.918,102.955,102.918,102.945,132547553.0
2006-06-20 02:30:00,102.95,102.96,102.913,102.955,123989968.0
2006-06-20 02:31:00,102.96,102.96,102.925,102.925,113129576.0
2006-06-20 02:32:00,102.94,102.954,102.932,102.935,84013349.0
2006-06-20 02:33:00,102.94,102.94,102.918,102.918,85357487.0
2006-06-20 02:34:00,102.92,102.94,102.92,102.925,87638766.0
2006-06-20 02:35:00,102.925,102.942,102.917,102.93,160970270.0
2006-06-20 02:36:00,102.928,102.96,102.915,102.935,195415378.0
2006-06-20 02:37:00,102.945,102.962,102.942,102.95,38528666.0
2006-06-20 02:38:00,102.945,102.945,102.923,102.94,144891478.0
2006-06-20 02:39:00,102.95,102.95,102.915,102.94,149746264.0
2006-06-20 02:40:00,102.935,102.96,102.935,102.945,151808226.0
2006-06-20 02:41:00,102.905,102.963,102.905,102.945,52165468.0
2006-06-20 02:42:00,102.945,102.964,102.91,102.945,134418728.0
2006-06-20 02:43:00,102.95,102.96,102.943,102.945,99585452.0
2006-06-20 02:44:00,102.95,102.95,102.931,102.95,132790592.0
2006-06-20 02:45:00,102.953,102.962,102.908,102.94,322368536.0
2006-06-20 02:46:00,102.933,102.95,102.927,102.937,34877672.0
2006-06-20 02:47:00,102.94,102.965,102.94,102.965,53723678.0
2006-06-20 02:48:00,102.97,102.99,102.96,102.968,77830012.0
2006-06-20 02:49:00,102.973,103.004,102.973,102.997,27576166.0
2006-06-20 02:50:00,102.993,103.01,102.989,103.0,78905396.0
2006-06-20 02:51:00,102.995,102.997,102.98,102.982,269177558.0
2006-06-20 02:52:00,102.99,102.99,102.96,102.97,174239796.0
2006-06-20 02:53:00,102.96,102.974,102.959,102.96,70707227.0
2006-06-20 02:54:00,102.96,102.975,102.92,102.953,77993099.0
2006-06-20 02:55:00,102.953,102.974,102.933,102.94,368566263.0
2006-06-20 02:56:00,102.945,102.965,102.935,102.955,89295784.0
2006-06-20 02:57:00,102.945,102.959,102.94,102.94,92293545.0
2006-06-20 02:58:00,102.935,102.955,102.933,102.955,80136557.0
2006-06-20 02:59:00,102.945,102.947,102.93,102.943,109656473.0
2006-06-20 03:00:00,102.955,102.955,102.933,102.94,78501860.0
2006-06-20 03:01:00,102.945,102.945,102.915,102.93,58328682.0
2006-06-20 03:02:00,102.925,102.945,102.895,102.918,187258539.0
2006-06-20 03:03:00,102.913,102.938,102.913,102.922,186342234.0
2006-06-20 03:04:00,102.925,102.928,102.895,102.92,73485294.0
2006-06-20 03:05:00,102.915,102.94,102.915,102.925,99019636.0
2006-06-20 03:06:00,102.915,102.922,102.903,102.903,35712567.0
2006-06-20 03:07:00,102.913,102.915,102.893,102.91,56106563.0
2006-06-20 03:08:00,102.897,102.915,102.897,102.898,61730242.0
2006-06-20 03:09:00,102.905,102.905,102.847,102.863,124872896.0
2006-06-20 03:10:00,102.865,102.895,102.865,102.87,20301596.0
2006-06-20 03:11:00,102.87,102.88,102.87,102.875,45286424.0
2006-06-20 03:12:00,102.87,102.893,102.87,102.87,119995863.0
2006-06-20 03:13:00,102.88,102.892,102.88,102.88,34836402.0
2006-06-20 03:14:00,102.88,102.883,102.86,102.883,128885432.0
2006-06-20 03:15:00,102.885,102.89,102.87,102.89,54147896.0
2006-06-20 03:16:00,102.9,102.9,102.876,102.895,56241637.0
2006-06-20 03:17:00,102.895,102.91,102.89,102.9,68781262.0
2006-06-20 03:18:00,102.888,102.894,102.863,102.863,350027060.0
2006-06-20 03:19:00,102.85,102.888,102.85,102.88,135109631.0
2006-06-20 03:20:00,102.878,102.886,102.865,102.865,64492761.0
2006-06-20 03:21:00,102.865,102.897,102.845,102.89,85795983.0
2006-06-20 03:22:00,102.88,102.89,102.84,102.863,135280450.0
2006-06-20 03:23:00,102.87,102.87,102.843,102.85,159939325.0
2006-06-20 03:24:00,102.855,102.857,102.845,102.855,53457323.0
2006-06-20 03:25:00,102.855,102.865,102.82,102.855,159389178.0
2006-06-20 03:26:00,102.857,102.86,102.83,102.83,49347472.0
2006-06-20 03:27:00,102.857,102.86,102.84,102.86,48228274.0
2006-06-20 03:28:00,102.865,102.872,102.858,102.86,49083145.0
2006-06-20 03:29:00,102.86,102.86,102.85,102.853,23204905.0
2006-06-20 03:30:00,102.85,102.85,102.83,102.835,91946048.0
2006-06-20 03:31:00,102.84,102.84,102.813,102.83,61249001.0
2006-06-20 03:32:00,102.818,102.84,102.818,102.82,141420833.0
2006-06-20 03:33:00,102.81,102.81,102.795,102.795,104963194.0
2006-06-20 03:34:00,102.795,102.795,102.782,102.795,58825295.0
2006-06-20 03:35:00,102.795,102.81,102.78,102.78,41973284.0
2006-06-20 03:36:00,102.775,102.808,102.775,102.795,96184144.0
2006-06-20 03:37:00,102.795,102.796,102.785,102.795,53211111.0
2006-06-20 03:38:00,102.795,102.81,102.788,102.81,117616981.0
2006-06-20 03:39:00,102.81,102.817,102.805,102.812,15731596.0
2006-06-20 03:40:00,102.82,102.82,102.808,102.815,72434339.0
2006-06-20 03:41:00,102.815,102.83,102.81,102.81,46536246.0
2006-06-20 03:42:00,102.815,102.815,102.795,102.805,42978098.0
2006-06-20 03:43:00,102.8,102.83,102.8,102.83,178591518.0
2006-06-20 03:44:00,102.83,102.838,102.822,102.83,46477368.0
2006-06-20 03:45:00,102.823,102.844,102.822,102.832,128200417.0
2006-06-20 03:46:00,102.83,102.852,102.82,102.84,112709195.0
2006-06-20 03:47:00,102.84,102.849,102.802,102.84,56159380.0
2006-06-20 03:48:00,102.84,102.867,102.84,102.86,37700944.0
2006-06-20 03:49:00,102.855,102.862,102.839,102.84,56791792.0
2006-06-20 03:50:00,102.85,102.855,102.837,102.837,180636291.0
2006-06-20 03:51:00,102.847,102.847,102.833,102.84,104692740.0
2006-06-20 03:52:00,102.845,102.85,102.833,102.84,89283144.0
2006-06-20 03:53:00,102.83,102.84,102.83,102.84,23582475.0
2006-06-20 03:54:00,102.84,102.84,102.823,102.823,36454545.0
2006-06-20 03:55:00,102.82,102.855,102.817,102.833,64495061.0
2006-06-20 03:56:00,102.84,102.84,102.822,102.825,64458187.0
2006-06-20 03:57:00,102.83,102.835,102.81,102.825,136034038.0
2006-06-20 03:58:00,102.835,102.835,102.81,102.815,102707129.0
2006-06-20 03:59:00,102.81,102.819,102.79,102.79,25154319.0
2006-06-20 04:00:00,102.785,102.815,102.785,102.815,33200639.0
2006-06-20 04:01:00,102.8,102.815,102.8,102.81,72550979.0
2006-06-20 04:02:00,102.8,102.815,102.8,102.81,193097685.0
2006-06-20 04:03:00,102.797,102.82,102.797,102.815,100348505.0
2006-06-20 04:04:00,102.818,102.818,102.801,102.81,31417248.0
2006-06-20 04:05:00,102.81,102.81,102.795,102.803,80337090.0
2006-06-20 04:06:00,102.81,102.81,102.8,102.805,31259453.0
2006-06-20 04:07:00,102.808,102.808,102.79,102.79,199152526.0
2006-06-20 04:08:00,102.793,102.805,102.788,102.8,56116083.0
2006-06-20 04:09:00,102.8,102.831,102.8,102.83,26338086.0
2006-06-20 04:10:00,102.84,102.84,102.805,102.825,78882196.0
2006-06-20 04:11:00,102.822,102.83,102.815,102.83,128832574.0
2006-06-20 04:12:00,102.82,102.82,102.8,102.8,168760927.0
2006-06-20 04:13:00,102.795,102.805,102.755,102.795,49661461.0
2006-06-20 04:14:00,102.805,102.805,102.795,102.8,18304805.0
2006-06-20 04:15:00,102.792,102.805,102.79,102.797,52871018.0
2006-06-20 04:16:00,102.795,102.81,102.793,102.81,100507126.0
2006-06-20 04:17:00,102.81,102.81,102.797,102.805,30443717.0
2006-06-20 04:18:00,102.808,102.81,102.8,102.81,71847298.0
2006-06-20 04:19:00,102.81,102.81,102.795,102.803,43883774.0
2006-06-20 04:20:00,102.805,102.827,102.805,102.815,37856166.0
2006-06-20 04:21:00,102.81,102.827,102.809,102.82,75409339.0
2006-06-20 04:22:00,102.82,102.83,102.785,102.82,13556224.0
2006-06-20 04:23:00,102.825,102.83,102.809,102.83,26099384.0
2006-06-20 04:24:00,102.825,102.825,102.81,102.81,80531287.0
2006-06-20 04:25:00,102.82,102.825,102.81,102.818,96844196.0
2006-06-20 04:26:00,102.81,102.829,102.81,102.823,37438834.0
2006-06-20 04:27:00,102.825,102.83,102.818,102.818,150148072.0
2006-06-20 04:28:00,102.827,102.827,102.806,102.815,50110570.0
2006-06-20 04:29:00,102.82,102.82,102.82,102.82,2497088.0
2006-06-20 04:30:00,102.825,102.825,102.795,102.795,6996583.0
2006-06-20 04:31:00,102.8,102.8,102.795,102.795,7541031.0
2006-06-20 04:32:00,102.798,102.8,102.798,102.8,141476246.0
2006-06-20 04:33:00,102.805,102.808,102.784,102.785,86998723.0
2006-06-20 04:34:00,102.8,102.8,102.8,102.8,785228.0
2006-06-20 04:35:00,102.795,102.795,102.795,102.795,43862404.0
2006-06-20 04:36:00,102.75,102.75,102.75,102.75,387699.0
2006-06-20 04:37:00,102.805,102.805,102.795,102.795,2425697.0
2006-06-20 04:38:00,102.79,102.81,102.79,102.8,133426905.0
2006-06-20 04:39:00,102.797,102.8,102.782,102.8,69039724.0
2006-06-20 04:40:00,102.8,102.812,102.787,102.8,17969239.0
2006-06-20 04:41:00,102.795,102.811,102.793,102.793,56388665.0
2006-06-20 04:42:00,102.795,102.795,102.795,102.795,2230239.0
2006-06-20 04:43:00,102.79,102.8,102.79,102.8,12788530.0
2006-06-20 04:44:00,102.803,102.815,102.795,102.795,62540604.0
2006-06-20 04:45:00,102.805,102.82,102.805,102.82,26127762.0
2006-06-20 04:46:00,102.807,102.815,102.807,102.815,4106332.0
2006-06-20 04:47:00,102.81,102.825,102.81,102.825,11224756.0
2006-06-20 04:48:00,102.815,102.824,102.803,102.803,9862240.0
2006-06-20 04:49:00,102.803,102.817,102.803,102.817,3307871.0
2006-06-20 04:50:00,102.82,102.82,102.797,102.803,39893500.0
2006-06-20 04:51:00,102.805,102.81,102.805,102.81,7277799.0
2006-06-20 04:52:00,102.805,102.824,102.805,102.812,43977877.0
2006-06-20 04:53:00,102.82,102.837,102.82,102.837,24348322.0
2006-06-20 04:54:00,102.845,102.845,102.83,102.83,29201305.0
2006-06-20 04:55:00,102.835,102.84,102.835,102.84,26220506.0
2006-06-20 04:56:00,102.84,102.853,102.84,102.853,64350595.0
2006-06-20 04:57:00,102.86,102.86,102.85,102.85,9610068.0
2006-06-20 04:58:00,102.853,102.865,102.853,102.865,46031248.0
2006-06-20 04:59:00,102.865,102.865,102.845,102.845,99363184.0
2006-06-20 05:00:00,102.845,102.88,102.845,102.86,66555322.0
2006-06-20 05:01:00,102.87,102.89,102.85,102.89,54905798.0
2006-06-20 05:02:00,102.885,102.885,102.828,102.86,76078201.0
2006-06-20 05:03:00,102.85,102.88,102.845,102.88,32299092.0
2006-06-20 05:04:00,102.875,102.89,102.867,102.89,50906681.0
2006-06-20 05:05:00,102.885,102.885,102.875,102.885,42247250.0
2006-06-20 05:06:00,102.887,102.893,102.87,102.89,21159342.0
2006-06-20 05:07:00,102.88,102.89,102.873,102.873,32279366.0
2006-06-20 05:08:00,102.875,102.885,102.87,102.885,74176006.0
2006-06-20 05:09:00,102.882,102.898,102.882,102.893,74595862.0
2006-06-20 05:10:00,102.9,102.918,102.9,102.905,21316272.0
2006-06-20 05:11:00,102.905,102.907,102.883,102.89,91326513.0
2006-06-20 05:12:00,102.895,102.898,102.89,102.89,51610435.0
2006-06-20 05:13:00,102.895,102.895,102.864,102.885,26161940.0
2006-06-20 05:14:00,102.885,102.903,102.885,102.895,29899605.0
2006-06-20 05:15:00,102.893,102.9,102.888,102.895,38096012.0
2006-06-20 05:16:00,102.895,102.898,102.884,102.885,172443114.0
2006-06-20 05:17:00,102.885,102.885,102.877,102.878,104798880.0
2006-06-20 05:18:00,102.835,102.88,102.835,102.88,43910872.0
2006-06-20 05:19:00,102.88,102.89,102.875,102.89,139142002.0
2006-06-20 05:20:00,102.882,102.884,102.865,102.865,52666763.0
2006-06-20 05:21:00,102.88,102.895,102.847,102.895,297921031.0
2006-06-20 05:22:00,102.895,102.9,102.887,102.895,83392018.0
2006-06-20 05:23:00,102.89,102.905,102.89,102.9,89438924.0
2006-06-20 05:24:00,102.9,102.905,102.895,102.895,14537690.0
2006-06-20 05:25:00,102.89,102.895,102.89,102.895,110732521.0
2006-06-20 05:26:00,102.895,102.901,102.885,102.885,175603498.0
2006-06-20 05:27:00,102.895,102.9,102.89,102.89,72643958.0
2006-06-20 05:28:00,102.888,102.895,102.88,102.88,131657096.0
2006-06-20 05:29:00,102.885,102.9,102.88,102.88,16424933.0
2006-06-20 05:30:00,102.89,102.895,102.883,102.883,51963174.0
2006-06-20 05:31:00,102.88,102.89,102.88,102.885,55935337.0
2006-06-20 05:32:00,102.885,102.889,102.878,102.88,107283323.0
2006-06-20 05:33:00,102.88,102.895,102.88,102.885,48659586.0
2006-06-20 05:34:00,102.867,102.889,102.86,102.86,119803017.0
2006-06-20 05:35:00,102.885,102.898,102.885,102.892,53783755.0
2006-06-20 05:36:00,102.895,102.904,102.89,102.89,42468992.0
2006-06-20 05:37:00,102.895,102.905,102.885,102.895,70635738.0
2006-06-20 05:38:00,102.888,102.904,102.877,102.887,145833131.0
2006-06-20 05:39:00,102.9,102.9,102.855,102.895,67308405.0
2006-06-20 05:40:00,102.9,102.9,102.89,102.9,69758675.0
2006-06-20 05:41:00,102.895,102.9,102.887,102.895,120483430.0
2006-06-20 05:42:00,102.888,102.895,102.885,102.885,41812235.0
2006-06-20 05:43:00,102.89,102.898,102.887,102.895,101883850.0
2006-06-20 05:44:00,102.895,102.9,102.895,102.897,116819833.0
2006-06-20 05:45:00,102.895,102.895,102.877,102.88,124102533.0
2006-06-20 05:46:00,102.875,102.895,102.875,102.885,68299628.0
2006-06-20 05:47:00,102.888,102.9,102.875,102.875,492593665.0
2006-06-20 05:48:00,102.88,102.88,102.875,102.875,18857492.0
2006-06-20 05:49:00,102.875,102.89,102.867,102.89,65466825.0
2006-06-20 05:50:00,102.845,102.89,102.845,102.89,78650102.0
2006-06-20 05:51:00,102.89,102.912,102.89,102.89,81534093.0
2006-06-20 05:52:00,102.89,102.91,102.88,102.88,67224560.0
2006-06-20 05:53:00,102.895,102.903,102.87,102.895,147337686.0
2006-06-20 05:54:00,102.9,102.9,102.88,102.895,161656571.0
2006-06-20 05:55:00,102.895,102.907,102.87,102.885,57357063.0
2006-06-20 05:56:00,102.88,102.885,102.87,102.87,106727604.0
2006-06-20 05:57:00,102.88,102.89,102.87,102.87,39536571.0
2006-06-20 05:58:00,102.873,102.88,102.87,102.875,21990289.0
2006-06-20 05:59:00,102.875,102.88,102.86,102.86,89267307.0
2006-06-20 06:00:00,102.87,102.87,102.855,102.86,76366182.0
2006-06-20 06:01:00,102.857,102.86,102.85,102.85,70696473.0
2006-06-20 06:02:00,102.85,102.865,102.83,102.86,65403438.0
2006-06-20 06:03:00,102.855,102.865,102.847,102.855,45179521.0
2006-06-20 06:04:00,102.848,102.86,102.848,102.86,28018443.0
2006-06-20 06:05:00,102.85,102.88,102.85,102.865,78652448.0
2006-06-20 06:06:00,102.865,102.881,102.86,102.86,16899626.0
2006-06-20 06:07:00,102.85,102.86,102.85,102.85,37544028.0
2006-06-20 06:08:00,102.855,102.86,102.84,102.845,104064391.0
2006-06-20 06:09:00,102.845,102.858,102.845,102.85,198155834.0
2006-06-20 06:10:00,102.86,102.86,102.85,102.85,112679813.0
2006-06-20 06:11:00,102.86,102.885,102.845,102.845,78657942.0
2006-06-20 06:12:00,102.85,102.85,102.835,102.845,30919752.0
2006-06-20 06:13:00,102.845,102.85,102.845,102.85,130335815.0
2006-06-20 06:14:00,102.848,102.855,102.84,102.84,37580282.0
2006-06-20 06:15:00,102.85,102.85,102.838,102.845,89810926.0
2006-06-20 06:16:00,102.843,102.853,102.832,102.843,110698513.0
2006-06-20 06:17:00,102.842,102.85,102.842,102.845,45781238.0
2006-06-20 06:18:00,102.84,102.85,102.84,102.843,213922031.0
2006-06-20 06:19:00,102.85,102.85,102.835,102.85,77857906.0
2006-06-20 06:20:00,102.85,102.865,102.807,102.82,67966937.0
2006-06-20 06:21:00,102.85,102.855,102.835,102.845,66586281.0
2006-06-20 06:22:00,102.845,102.85,102.843,102.843,24809331.0
2006-06-20 06:23:00,102.843,102.862,102.843,102.855,82469725.0
2006-06-20 06:24:00,102.85,102.855,102.842,102.855,30127831.0
2006-06-20 06:25:00,102.877,102.877,102.845,102.845,35393609.0
2006-06-20 06:26:00,102.865,102.875,102.855,102.86,78845273.0
2006-06-20 06:27:00,102.865,102.87,102.855,102.87,32628927.0
2006-06-20 06:28:00,102.867,102.875,102.867,102.875,27641186.0
2006-06-20 06:29:00,102.875,102.879,102.865,102.865,25001345.0
2006-06-20 06:30:00,102.865,102.875,102.86,102.875,44294503.0
2006-06-20 06:31:00,102.863,102.885,102.863,102.873,79694134.0
2006-06-20 06:32:00,102.87,102.888,102.87,102.885,84446248.0
2006-06-20 06:33:00,102.885,102.897,102.875,102.885,60664784.0
2006-06-20 06:34:00,102.88,102.902,102.88,102.885,83423594.0
2006-06-20 06:35:00,102.88,102.89,102.877,102.877,214941527.0
2006-06-20 06:36:00,102.885,102.89,102.877,102.877,71050511.0
2006-06-20 06:37:00,102.885,102.885,102.877,102.885,424074585.0
2006-06-20 06:38:00,102.89,102.89,102.877,102.885,75890971.0
2006-06-20 06:39:00,102.88,102.89,102.88,102.89,96659603.0
2006-06-20 06:40:00,102.887,102.895,102.88,102.885,78745065.0
2006-06-20 06:41:00,102.89,102.895,102.88,102.883,32082430.0
2006-06-20 06:42:00,102.89,102.898,102.88,102.88,42341395.0
2006-06-20 06:43:00,102.885,102.91,102.885,102.895,39064594.0
2006-06-20 06:44:00,102.895,102.901,102.882,102.885,42774045.0
2006-06-20 06:45:00,102.883,102.89,102.88,102.882,66718310.0
2006-06-20 06:46:00,102.88,102.89,102.877,102.885,131592398.0
2006-06-20 06:47:00,102.88,102.887,102.84,102.88,207960452.0
2006-06-20 06:48:00,102.88,102.88,102.855,102.86,111721622.0
2006-06-20 06:49:00,102.86,102.865,102.822,102.865,61391491.0
2006-06-20 06:50:00,102.865,102.87,102.863,102.87,47733939.0
2006-06-20 06:51:00,102.858,102.891,102.858,102.875,58561868.0
2006-06-20 06:52:00,102.875,102.885,102.825,102.825,4730822.0
2006-06-20 06:53:00,102.873,102.877,102.86,102.86,56965528.0
2006-06-20 06:54:00,102.87,102.875,102.84,102.84,58374311.0
2006-06-20 06:55:00,102.86,102.861,102.83,102.83,17507353.0
2006-06-20 06:56:00,102.835,102.835,102.818,102.825,34192121.0
2006-06-20 06:57:00,102.823,102.855,102.823,102.827,116181019.0
2006-06-20 06:58:00,102.835,102.855,102.825,102.825,57798535.0
2006-06-20 06:59:00,102.825,102.835,102.825,102.835,41839803.0
2006-06-20 07:00:00,102.835,102.841,102.82,102.82,160646518.0
2006-06-20 07:01:00,102.825,102.825,102.81,102.81,229824342.0
2006-06-20 07:02:00,102.815,102.815,102.8,102.8,25674336.0
2006-06-20 07:03:00,102.795,102.84,102.769,102.825,113119314.0
2006-06-20 07:04:00,102.817,102.834,102.798,102.805,76394649.0
2006-06-20 07:05:00,102.805,102.82,102.8,102.81,254508996.0
2006-06-20 07:06:00,102.808,102.83,102.805,102.83,33461614.0
2006-06-20 07:07:00,102.825,102.83,102.815,102.825,98871106.0
2006-06-20 07:08:00,102.825,102.84,102.82,102.84,50867833.0
2006-06-20 07:09:00,102.845,102.845,102.83,102.83,34988981.0
2006-06-20 07:10:00,102.83,102.83,102.81,102.82,66062071.0
2006-06-20 07:11:00,102.82,102.82,102.772,102.772,31053752.0
2006-06-20 07:12:00,102.773,102.785,102.765,102.775,36774114.0
2006-06-20 07:13:00,102.78,102.78,102.725,102.74,41421341.0
2006-06-20 07:14:00,102.74,102.74,102.665,102.68,55533887.0
2006-06-20 07:15:00,102.687,102.693,102.68,102.69,133472453.0
2006-06-20 07:16:00,102.695,102.75,102.695,102.75,28297360.0
2006-06-20 07:17:00,102.735,102.75,102.72,102.72,93668261.0
2006-06-20 07:18:00,102.712,102.725,102.709,102.725,233571211.0
2006-06-20 07:19:00,102.723,102.726,102.709,102.71,63090973.0
2006-06-20 07:20:00,102.725,102.725,102.705,102.705,35346722.0
2006-06-20 07:21:00,102.705,102.717,102.685,102.69,72949546.0
2006-06-20 07:22:00,102.7,102.72,102.681,102.71,57149800.0
2006-06-20 07:23:00,102.692,102.72,102.69,102.71,103061119.0
2006-06-20 07:24:00,102.705,102.72,102.685,102.685,428850852.0
2006-06-20 07:25:00,102.685,102.73,102.685,102.713,41907614.0
2006-06-20 07:26:00,102.72,102.72,102.688,102.695,43456431.0
2006-06-20 07:27:00,102.69,102.735,102.685,102.715,35828810.0
2006-06-20 07:28:00,102.707,102.745,102.685,102.693,145895176.0
2006-06-20 07:29:00,102.695,102.7,102.68,102.68,59192202.0
2006-06-20 07:30:00,102.675,102.682,102.66,102.66,102985287.0
2006-06-20 07:31:00,102.675,102.7,102.65,102.67,111882976.0
2006-06-20 07:32:00,102.67,102.69,102.649,102.682,112995991.0
2006-06-20 07:33:00,102.685,102.691,102.675,102.685,34358150.0
2006-06-20 07:34:00,102.675,102.685,102.64,102.67,98186249.0
2006-06-20 07:35:00,102.685,102.702,102.685,102.702,22616325.0
2006-06-20 07:36:00,102.71,102.765,102.71,102.75,170640650.0
2006-06-20 07:37:00,102.75,102.75,102.725,102.74,31282372.0
2006-06-20 07:38:00,102.75,102.77,102.73,102.77,112064162.0
2006-06-20 07:39:00,102.77,102.77,102.75,102.75,36297385.0
2006-06-20 07:40:00,102.735,102.785,102.722,102.757,69137288.0
2006-06-20 07:41:00,102.76,102.76,102.717,102.717,120716651.0
2006-06-20 07:42:00,102.72,102.76,102.71,102.735,36594087.0
2006-06-20 07:43:00,102.735,102.76,102.725,102.74,33551142.0
2006-06-20 07:44:00,102.735,102.749,102.713,102.72,35433435.0
2006-06-20 07:45:00,102.725,102.76,102.725,102.735,21411802.0
2006-06-20 07:46:00,102.74,102.765,102.74,102.748,59298038.0
2006-06-20 07:47:00,102.755,102.755,102.685,102.697,86162872.0
2006-06-20 07:48:00,102.705,102.715,102.685,102.7,102189620.0
2006-06-20 07:49:00,102.7,102.72,102.7,102.705,187879214.0
2006-06-20 07:50:00,102.71,102.72,102.705,102.705,26467669.0
2006-06-20 07:51:00,102.705,102.725,102.67,102.713,69425580.0
2006-06-20 07:52:00,102.707,102.725,102.707,102.725,36899450.0
2006-06-20 07:53:00,102.73,102.735,102.695,102.695,45729646.0
2006-06-20 07:54:00,102.685,102.72,102.685,102.71,225717121.0
2006-06-20 07:55:00,102.713,102.72,102.705,102.705,52566023.0
2006-06-20 07:56:00,102.705,102.735,102.705,102.735,105075423.0
2006-06-20 07:57:00,102.733,102.755,102.689,102.72,36350960.0
2006-06-20 07:58:00,102.725,102.725,102.682,102.682,59839201.0
2006-06-20 07:59:00,102.685,102.705,102.685,102.705,74959001.0
2006-06-20 08:00:00,102.705,102.721,102.7,102.7,101102828.0
2006-06-20 08:01:00,102.7,102.705,102.688,102.688,102416030.0
2006-06-20 08:02:00,102.683,102.683,102.62,102.62,39572437.0
2006-06-20 08:03:00,102.622,102.63,102.585,102.6,59844233.0
2006-06-20 08:04:00,102.6,102.607,102.575,102.607,117728018.0
2006-06-20 08:05:00,102.615,102.655,102.615,102.64,206863146.0
2006-06-20 08:06:00,102.625,102.66,102.625,102.635,30805943.0
2006-06-20 08:07:00,102.633,102.633,102.59,102.6,97017296.0
2006-06-20 08:08:00,102.605,102.645,102.605,102.645,28333940.0
2006-06-20 08:09:00,102.63,102.64,102.615,102.633,51511406.0
2006-06-20 08:10:00,102.64,102.67,102.64,102.67,99729468.0
2006-06-20 08:11:00,102.663,102.663,102.63,102.63,50946587.0
2006-06-20 08:12:00,102.64,102.662,102.627,102.645,73834123.0
2006-06-20 08:13:00,102.64,102.646,102.635,102.635,30667991.0
2006-06-20 08:14:00,102.64,102.65,102.61,102.635,90812805.0
2006-06-20 08:15:00,102.64,102.655,102.64,102.655,187817107.0
2006-06-20 08:16:00,102.647,102.655,102.638,102.64,107072791.0
2006-06-20 08:17:00,102.63,102.634,102.62,102.62,51132482.0
2006-06-20 08:18:00,102.625,102.64,102.62,102.628,67467090.0
2006-06-20 08:19:00,102.635,102.635,102.595,102.61,54300169.0
2006-06-20 08:20:00,102.607,102.63,102.6,102.6,76069746.0
2006-06-20 08:21:00,102.625,102.625,102.59,102.605,61466252.0
2006-06-20 08:22:00,102.605,102.615,102.59,102.61,43021308.0
2006-06-20 08:23:00,102.61,102.614,102.58,102.58,92043639.0
2006-06-20 08:24:00,102.585,102.605,102.578,102.59,64821934.0
2006-06-20 08:25:00,102.58,102.599,102.58,102.59,80728394.0
2006-06-20 08:26:00,102.59,102.61,102.582,102.6,41512381.0
2006-06-20 08:27:00,102.595,102.595,102.584,102.585,110796094.0
2006-06-20 08:28:00,102.575,102.583,102.553,102.56,38187752.0
2006-06-20 08:29:00,102.515,102.59,102.515,102.59,134848439.0
2006-06-20 08:30:00,102.6,102.608,102.573,102.573,107598989.0
2006-06-20 08:31:00,102.572,102.585,102.565,102.58,69912942.0
2006-06-20 08:32:00,102.575,102.575,102.539,102.54,24088944.0
2006-06-20 08:33:00,102.57,102.577,102.552,102.577,72055562.0
2006-06-20 08:34:00,102.575,102.585,102.52,102.575,28436993.0
2006-06-20 08:35:00,102.572,102.597,102.572,102.585,78209466.0
2006-06-20 08:36:00,102.582,102.61,102.582,102.61,84590260.0
2006-06-20 08:37:00,102.61,102.61,102.546,102.577,74634232.0
2006-06-20 08:38:00,102.577,102.585,102.55,102.55,76150710.0
2006-06-20 08:39:00,102.56,102.57,102.545,102.56,65333580.0
2006-06-20 08:40:00,102.555,102.555,102.503,102.505,68625408.0
2006-06-20 08:41:00,102.51,102.51,102.46,102.463,145751702.0
2006-06-20 08:42:00,102.47,102.475,102.428,102.475,39384569.0
2006-06-20 08:43:00,102.48,102.493,102.46,102.46,102622081.0
2006-06-20 08:44:00,102.46,102.49,102.45,102.49,20749943.0
2006-06-20 08:45:00,102.47,102.485,102.425,102.455,52937686.0
2006-06-20 08:46:00,102.45,102.47,102.402,102.445,119091236.0
2006-06-20 08:47:00,102.445,102.445,102.36,102.38,53119232.0
2006-06-20 08:48:00,102.37,102.4,102.37,102.38,41924623.0
2006-06-20 08:49:00,102.385,102.385,102.328,102.35,39448298.0
2006-06-20 08:50:00,102.345,102.38,102.345,102.35,11892023.0
2006-06-20 08:51:00,102.365,102.365,102.35,102.36,33397227.0
2006-06-20 08:52:00,102.353,102.383,102.34,102.383,108581632.0
2006-06-20 08:53:00,102.39,102.42,102.39,102.42,72440898.0
2006-06-20 08:54:00,102.417,102.44,102.41,102.43,64073855.0
2006-06-20 08:55:00,102.43,102.43,102.4,102.403,101877374.0
2006-06-20 08:56:00,102.4,102.403,102.387,102.392,137570356.0
2006-06-20 08:57:00,102.392,102.405,102.37,102.405,58172369.0
2006-06-20 08:58:00,102.4,102.41,102.385,102.398,121310144.0
2006-06-20 08:59:00,102.4,102.41,102.4,102.403,87620385.0
2006-06-20 09:00:00,102.41,102.41,102.4,102.403,181370602.0
2006-06-20 09:01:00,102.405,102.45,102.387,102.387,39545368.0
2006-06-20 09:02:00,102.4,102.42,102.349,102.41,100761812.0
2006-06-20 09:03:00,102.41,102.435,102.41,102.415,84816050.0
2006-06-20 09:04:00,102.413,102.43,102.392,102.415,121503213.0
2006-06-20 09:05:00,102.417,102.417,102.348,102.37,52822887.0
2006-06-20 09:06:00,102.37,102.384,102.37,102.38,116529869.0
2006-06-20 09:07:00,102.38,102.425,102.38,102.41,149621305.0
2006-06-20 09:08:00,102.405,102.465,102.405,102.465,12111604.0
2006-06-20 09:09:00,102.465,102.493,102.465,102.473,115599587.0
2006-06-20 09:10:00,102.475,102.535,102.46,102.513,157191993.0
2006-06-20 09:11:00,102.53,102.53,102.468,102.468,33764690.0
2006-06-20 09:12:00,102.47,102.515,102.465,102.5,117427227.0
2006-06-20 09:13:00,102.5,102.508,102.452,102.462,102518664.0
2006-06-20 09:14:00,102.47,102.505,102.445,102.49,157289837.0
2006-06-20 09:15:00,102.495,102.505,102.49,102.495,54175268.0
2006-06-20 09:16:00,102.49,102.548,102.485,102.548,22817038.0
2006-06-20 09:17:00,102.545,102.557,102.52,102.557,82111632.0
2006-06-20 09:18:00,102.555,102.577,102.54,102.54,34610789.0
2006-06-20 09:19:00,102.54,102.56,102.515,102.54,38942434.0
2006-06-20 09:20:00,102.535,102.545,102.515,102.515,82852236.0
2006-06-20 09:21:00,102.525,102.525,102.45,102.51,7138243.0
2006-06-20 09:22:00,102.503,102.503,102.48,102.485,90696854.0
2006-06-20 09:23:00,102.473,102.481,102.439,102.463,52644512.0
2006-06-20 09:24:00,102.47,102.476,102.435,102.435,101718643.0
2006-06-20 09:25:00,102.435,102.46,102.427,102.427,33081824.0
2006-06-20 09:26:00,102.433,102.44,102.425,102.435,26866717.0
2006-06-20 09:27:00,102.435,102.443,102.4,102.44,72984324.0
2006-06-20 09:28:00,102.435,102.448,102.43,102.433,49831187.0
2006-06-20 09:29:00,102.435,102.435,102.38,102.39,23455866.0
2006-06-20 09:30:00,102.375,102.425,102.339,102.425,31857724.0
2006-06-20 09:31:00,102.423,102.445,102.423,102.435,165028376.0
2006-06-20 09:32:00,102.43,102.45,102.425,102.425,86011296.0
2006-06-20 09:33:00,102.435,102.435,102.404,102.43,166123263.0
2006-06-20 09:34:00,102.43,102.43,102.395,102.403,49512113.0
2006-06-20 09:35:00,102.41,102.415,102.39,102.41,50616895.0
2006-06-20 09:36:00,102.403,102.446,102.39,102.445,72339434.0
2006-06-20 09:37:00,102.435,102.442,102.42,102.42,17907458.0
2006-06-20 09:38:00,102.43,102.445,102.423,102.43,83741431.0
2006-06-20 09:39:00,102.425,102.46,102.425,102.44,32345404.0
2006-06-20 09:40:00,102.44,102.48,102.42,102.445,55795379.0
2006-06-20 09:41:00,102.455,102.467,102.45,102.455,135033408.0
2006-06-20 09:42:00,102.46,102.46,102.375,102.375,122237379.0
2006-06-20 09:43:00,102.418,102.42,102.405,102.42,42588237.0
2006-06-20 09:44:00,102.415,102.415,102.39,102.395,116158241.0
2006-06-20 09:45:00,102.395,102.418,102.394,102.395,73290630.0
2006-06-20 09:46:00,102.392,102.392,102.36,102.375,58255826.0
2006-06-20 09:47:00,102.363,102.38,102.312,102.365,77683021.0
2006-06-20 09:48:00,102.365,102.38,102.363,102.38,26487002.0
2006-06-20 09:49:00,102.37,102.42,102.37,102.42,42514298.0
2006-06-20 09:50:00,102.42,102.44,102.42,102.43,121235768.0
2006-06-20 09:51:00,102.43,102.455,102.43,102.455,34354360.0
2006-06-20 09:52:00,102.45,102.451,102.382,102.42,8357789.0
2006-06-20 09:53:00,102.42,102.43,102.41,102.43,52626573.0
2006-06-20 09:54:00,102.425,102.45,102.422,102.435,74669386.0
2006-06-20 09:55:00,102.43,102.432,102.403,102.403,123924456.0
2006-06-20 09:56:00,102.4,102.43,102.4,102.415,145802909.0
2006-06-20 09:57:00,102.413,102.416,102.408,102.415,192335334.0
2006-06-20 09:58:00,102.41,102.419,102.395,102.395,301378537.0
2006-06-20 09:59:00,102.392,102.435,102.392,102.41,86564572.0
2006-06-20 10:00:00,102.37,102.402,102.37,102.388,51983394.0
2006-06-20 10:01:00,102.378,102.4,102.35,102.35,132256925.0
2006-06-20 10:02:00,102.338,102.367,102.338,102.367,51612552.0
2006-06-20 10:03:00,102.357,102.4,102.355,102.39,9646859.0
2006-06-20 10:04:00,102.385,102.385,102.365,102.375,104781238.0
2006-06-20 10:05:00,102.375,102.375,102.355,102.355,28784321.0
2006-06-20 10:06:00,102.365,102.365,102.338,102.34,110903677.0
2006-06-20 10:07:00,102.34,102.365,102.325,102.34,237982203.0
2006-06-20 10:08:00,102.335,102.335,102.325,102.325,30823669.0
2006-06-20 10:09:00,102.327,102.34,102.323,102.34,112712190.0
2006-06-20 10:10:00,102.333,102.352,102.333,102.347,172645464.0
2006-06-20 10:11:00,102.36,102.36,102.335,102.335,20678645.0
2006-06-20 10:12:00,102.335,102.35,102.335,102.335,172770527.0
2006-06-20 10:13:00,102.325,102.335,102.3,102.32,62733555.0
2006-06-20 10:14:00,102.325,102.325,102.3,102.323,53115766.0
2006-06-20 10:15:00,102.33,102.33,102.31,102.325,55341845.0
2006-06-20 10:16:00,102.33,102.333,102.291,102.325,90051373.0
2006-06-20 10:17:00,102.325,102.333,102.31,102.323,118409426.0
2006-06-20 10:18:00,102.325,102.335,102.32,102.33,121470521.0
2006-06-20 10:19:00,102.33,102.33,102.308,102.317,159212102.0
2006-06-20 10:20:00,102.32,102.331,102.32,102.32,247815615.0
2006-06-20 10:21:00,102.32,102.34,102.32,102.32,85423665.0
2006-06-20 10:22:00,102.313,102.313,102.3,102.307,158194676.0
2006-06-20 10:23:00,102.308,102.34,102.295,102.33,29505842.0
2006-06-20 10:24:00,102.322,102.341,102.322,102.33,33502146.0
2006-06-20 10:25:00,102.32,102.33,102.317,102.322,71845505.0
2006-06-20 10:26:00,102.32,102.345,102.32,102.345,51814059.0
2006-06-20 10:27:00,102.355,102.36,102.315,102.36,73895217.0
2006-06-20 10:28:00,102.342,102.374,102.342,102.365,138965597.0
2006-06-20 10:29:00,102.365,102.41,102.365,102.397,19540346.0
2006-06-20 10:30:00,102.393,102.393,102.325,102.325,105584936.0
2006-06-20 10:31:00,102.385,102.385,102.36,102.375,50830430.0
2006-06-20 10:32:00,102.373,102.379,102.372,102.372,36418784.0
2006-06-20 10:33:00,102.38,102.38,102.356,102.37,55284017.0
2006-06-20 10:34:00,102.365,102.382,102.36,102.37,66699508.0
2006-06-20 10:35:00,102.37,102.382,102.36,102.36,123673381.0
2006-06-20 10:36:00,102.358,102.38,102.356,102.38,96195168.0
2006-06-20 10:37:00,102.38,102.38,102.345,102.345,96281111.0
2006-06-20 10:38:00,102.345,102.355,102.345,102.347,220816637.0
2006-06-20 10:39:00,102.355,102.37,102.35,102.36,28394895.0
2006-06-20 10:40:00,102.365,102.368,102.325,102.325,21958716.0
2006-06-20 10:41:00,102.33,102.33,102.295,102.295,122427614.0
2006-06-20 10:42:00,102.285,102.307,102.282,102.29,165659085.0
2006-06-20 10:43:00,102.3,102.315,102.29,102.315,46076110.0
2006-06-20 10:44:00,102.315,102.317,102.307,102.308,68990427.0
2006-06-20 10:45:00,102.31,102.32,102.265,102.32,26973378.0
2006-06-20 10:46:00,102.307,102.325,102.307,102.325,122820786.0
2006-06-20 10:47:00,102.34,102.34,102.32,102.322,45764375.0
2006-06-20 10:48:00,102.325,102.35,102.305,102.305,34911626.0
2006-06-20 10:49:00,102.31,102.31,102.275,102.275,209378220.0
2006-06-20 10:50:00,102.27,102.29,102.27,102.28,19012552.0
2006-06-20 10:51:00,102.273,102.274,102.265,102.265,67750804.0
2006-06-20 10:52:00,102.275,102.285,102.26,102.27,34435549.0
2006-06-20 10:53:00,102.257,102.3,102.255,102.3,59460042.0
2006-06-20 10:54:00,102.3,102.305,102.285,102.305,33559293.0
2006-06-20 10:55:00,102.305,102.305,102.265,102.265,138902087.0
2006-06-20 10:56:00,102.27,102.28,102.255,102.28,75015671.0
2006-06-20 10:57:00,102.283,102.283,102.26,102.27,334093773.0
2006-06-20 10:58:00,102.27,102.28,102.26,102.26,107245932.0
2006-06-20 10:59:00,102.265,102.275,102.23,102.23,23333596.0
2006-06-20 11:00:00,102.253,102.295,102.253,102.263,23981216.0
2006-06-20 11:01:00,102.26,102.27,102.237,102.27,83502391.0
2006-06-20 11:02:00,102.265,102.283,102.265,102.27,64133738.0
2006-06-20 11:03:00,102.265,102.315,102.255,102.315,48009837.0
2006-06-20 11:04:00,102.32,102.325,102.26,102.26,72425176.0
2006-06-20 11:05:00,102.265,102.269,102.245,102.245,75639101.0
2006-06-20 11:06:00,102.247,102.268,102.247,102.26,140016029.0
2006-06-20 11:07:00,102.253,102.253,102.212,102.22,130841574.0
2006-06-20 11:08:00,102.235,102.235,102.145,102.17,50667723.0
2006-06-20 11:09:00,102.16,102.17,102.14,102.163,136296330.0
2006-06-20 11:10:00,102.163,102.215,102.163,102.2,86290252.0
2006-06-20 11:11:00,102.2,102.218,102.18,102.205,18786611.0
2006-06-20 11:12:00,102.21,102.21,102.175,102.195,54144580.0
2006-06-20 11:13:00,102.2,102.2,102.175,102.175,185156076.0
2006-06-20 11:14:00,102.19,102.192,102.18,102.185,73109597.0
2006-06-20 11:15:00,102.187,102.203,102.187,102.2,75789708.0
2006-06-20 11:16:00,102.21,102.227,102.21,102.21,60209166.0
2006-06-20 11:17:00,102.215,102.218,102.198,102.202,43072851.0
2006-06-20 11:18:00,102.215,102.215,102.185,102.21,17036836.0
2006-06-20 11:19:00,102.203,102.235,102.203,102.223,26893722.0
2006-06-20 11:20:00,102.23,102.242,102.185,102.235,11830815.0
2006-06-20 11:21:00,102.23,102.23,102.22,102.223,35125980.0
2006-06-20 11:22:00,102.22,102.227,102.202,102.205,11308990.0
2006-06-20 11:23:00,102.205,102.235,102.205,102.228,38729505.0
2006-06-20 11:24:00,102.21,102.225,102.205,102.205,156159031.0
2006-06-20 11:25:00,102.21,102.279,102.21,102.26,55408952.0
2006-06-20 11:26:00,102.29,102.303,102.273,102.303,33087141.0
2006-06-20 11:27:00,102.298,102.33,102.298,102.305,120991091.0
2006-06-20 11:28:00,102.305,102.33,102.295,102.32,48301942.0
2006-06-20 11:29:00,102.313,102.345,102.313,102.335,159369169.0
2006-06-20 11:30:00,102.327,102.361,102.32,102.32,127630275.0
2006-06-20 11:31:00,102.327,102.375,102.327,102.375,34645547.0
2006-06-20 11:32:00,102.36,102.38,102.335,102.355,84181987.0
2006-06-20 11:33:00,102.365,102.365,102.325,102.36,91228632.0
2006-06-20 11:34:00,102.343,102.383,102.343,102.375,208378978.0
2006-06-20 11:35:00,102.38,102.38,102.352,102.37,71989994.0
2006-06-20 11:36:00,102.367,102.385,102.315,102.33,137408274.0
2006-06-20 11:37:00,102.327,102.327,102.285,102.295,11688222.0
2006-06-20 11:38:00,102.305,102.305,102.29,102.3,23053496.0
2006-06-20 11:39:00,102.305,102.333,102.295,102.322,103288923.0
2006-06-20 11:40:00,102.33,102.33,102.305,102.305,18282868.0
2006-06-20 11:41:00,102.295,102.34,102.295,102.34,66163553.0
2006-06-20 11:42:00,102.337,102.34,102.317,102.317,18116730.0
2006-06-20 11:43:00,102.32,102.328,102.317,102.32,40646604.0
2006-06-20 11:44:00,102.315,102.323,102.3,102.31,112487633.0
2006-06-20 11:45:00,102.305,102.33,102.302,102.315,70431932.0
2006-06-20 11:46:00,102.315,102.33,102.314,102.33,48844051.0
2006-06-20 11:47:00,102.327,102.362,102.327,102.355,17932724.0
2006-06-20 11:48:00,102.36,102.383,102.36,102.37,137804119.0
2006-06-20 11:49:00,102.377,102.377,102.358,102.365,181757312.0
2006-06-20 11:50:00,102.363,102.395,102.363,102.38,37042611.0
2006-06-20 11:51:00,102.385,102.4,102.363,102.39,57466171.0
2006-06-20 11:52:00,102.385,102.415,102.367,102.395,37844997.0
2006-06-20 11:53:00,102.395,102.465,102.395,102.46,33324136.0
2006-06-20 11:54:00,102.455,102.455,102.41,102.418,85990206.0
2006-06-20 11:55:00,102.425,102.44,102.42,102.43,71838130.0
2006-06-20 11:56:00,102.438,102.44,102.395,102.44,219195491.0
2006-06-20 11:57:00,102.43,102.442,102.36,102.415,31717572.0
2006-06-20 11:58:00,102.42,102.465,102.4,102.465,207016421.0
2006-06-20 11:59:00,102.47,102.49,102.46,102.47,23046198.0
2006-06-20 12:00:00,102.465,102.49,102.455,102.468,48964758.0
2006-06-20 12:01:00,102.472,102.483,102.465,102.465,71633485.0
2006-06-20 12:02:00,102.475,102.485,102.465,102.48,38701027.0
2006-06-20 12:03:00,102.475,102.485,102.445,102.455,126179596.0
2006-06-20 12:04:00,102.455,102.459,102.435,102.45,164077921.0
2006-06-20 12:05:00,102.445,102.463,102.425,102.45,169529476.0
2006-06-20 12:06:00,102.443,102.461,102.443,102.455,91614505.0
2006-06-20 12:07:00,102.455,102.465,102.435,102.435,73854748.0
2006-06-20 12:08:00,102.435,102.442,102.425,102.435,112869491.0
2006-06-20 12:09:00,102.425,102.445,102.374,102.41,91529162.0
2006-06-20 12:10:00,102.405,102.437,102.385,102.42,58976815.0
2006-06-20 12:11:00,102.423,102.43,102.395,102.43,95717367.0
2006-06-20 12:12:00,102.425,102.425,102.418,102.42,35765399.0
2006-06-20 12:13:00,102.425,102.44,102.425,102.43,14420024.0
2006-06-20 12:14:00,102.435,102.465,102.435,102.45,39509288.0
2006-06-20 12:15:00,102.46,102.462,102.445,102.455,54062859.0
2006-06-20 12:16:00,102.455,102.48,102.432,102.47,120825093.0
2006-06-20 12:17:00,102.465,102.48,102.427,102.45,74583915.0
2006-06-20 12:18:00,102.455,102.48,102.454,102.465,112403688.0
2006-06-20 12:19:00,102.45,102.461,102.445,102.445,136583690.0
2006-06-20 12:20:00,102.44,102.46,102.438,102.46,68460905.0
2006-06-20 12:21:00,102.46,102.464,102.45,102.457,208819949.0
2006-06-20 12:22:00,102.46,102.493,102.46,102.493,138481390.0
2006-06-20 12:23:00,102.505,102.52,102.505,102.505,14457889.0
2006-06-20 12:24:00,102.51,102.555,102.493,102.555,169626300.0
2006-06-20 12:25:00,102.55,102.55,102.531,102.538,27604039.0
2006-06-20 12:26:00,102.525,102.535,102.515,102.535,31234619.0
2006-06-20 12:27:00,102.527,102.53,102.5,102.517,67293082.0
2006-06-20 12:28:00,102.535,102.565,102.535,102.565,81653623.0
2006-06-20 12:29:00,102.57,102.57,102.53,102.53,43747591.0
2006-06-20 12:30:00,102.54,102.55,102.525,102.525,104764021.0
2006-06-20 12:31:00,102.518,102.533,102.516,102.52,33128228.0
2006-06-20 12:32:00,102.52,102.52,102.498,102.505,28013784.0
2006-06-20 12:33:00,102.51,102.51,102.49,102.505,37261950.0
2006-06-20 12:34:00,102.505,102.505,102.48,102.48,312315425.0
2006-06-20 12:35:00,102.49,102.5,102.47,102.47,11806568.0
2006-06-20 12:36:00,102.475,102.48,102.438,102.48,80801393.0
2006-06-20 12:37:00,102.48,102.48,102.466,102.475,31515897.0
2006-06-20 12:38:00,102.48,102.48,102.463,102.48,27173663.0
2006-06-20 12:39:00,102.47,102.481,102.467,102.47,66606977.0
2006-06-20 12:40:00,102.463,102.472,102.445,102.445,74158687.0
2006-06-20 12:41:00,102.45,102.455,102.405,102.45,65010012.0
2006-06-20 12:42:00,102.443,102.45,102.44,102.443,36681673.0
2006-06-20 12:43:00,102.443,102.455,102.443,102.443,67617362.0
2006-06-20 12:44:00,102.435,102.45,102.365,102.365,86880146.0
2006-06-20 12:45:00,102.41,102.419,102.4,102.4,27690806.0
2006-06-20 12:46:00,102.405,102.405,102.4,102.405,144230988.0
2006-06-20 12:47:00,102.38,102.42,102.38,102.4,255201913.0
2006-06-20 12:48:00,102.4,102.418,102.39,102.39,63298757.0
2006-06-20 12:49:00,102.4,102.4,102.33,102.33,39882113.0
2006-06-20 12:50:00,102.34,102.36,102.311,102.33,84545917.0
2006-06-20 12:51:00,102.34,102.347,102.33,102.347,43573724.0
2006-06-20 12:52:00,102.345,102.345,102.32,102.34,24445865.0
2006-06-20 12:53:00,102.33,102.355,102.33,102.355,63420194.0
2006-06-20 12:54:00,102.335,102.36,102.335,102.342,71018931.0
2006-06-20 12:55:00,102.35,102.35,102.338,102.345,42245934.0
2006-06-20 12:56:00,102.328,102.395,102.328,102.385,21141337.0
2006-06-20 12:57:00,102.39,102.435,102.39,102.435,77354225.0
2006-06-20 12:58:00,102.42,102.455,102.42,102.455,45516944.0
2006-06-20 12:59:00,102.452,102.47,102.415,102.415,154629917.0
2006-06-20 13:00:00,102.41,102.795,102.41,102.79,25570262.0
2006-06-20 13:01:00,102.79,102.825,102.758,102.81,107350425.0
2006-06-20 13:02:00,102.805,102.88,102.805,102.857,54865273.0
2006-06-20 13:03:00,102.857,102.865,102.81,102.83,28592725.0
2006-06-20 13:04:00,102.837,102.875,102.815,102.863,87142459.0
2006-06-20 13:05:00,102.85,102.935,102.85,102.905,175935724.0
2006-06-20 13:06:00,102.907,102.907,102.87,102.9,26040927.0
2006-06-20 13:07:00,102.89,102.94,102.89,102.92,29797836.0
2006-06-20 13:08:00,102.92,102.94,102.893,102.915,23782949.0
2006-06-20 13:09:00,102.92,102.92,102.885,102.907,40677243.0
2006-06-20 13:10:00,102.898,102.898,102.875,102.875,22679366.0
2006-06-20 13:11:00,102.88,102.88,102.84,102.85,14213874.0
2006-06-20 13:12:00,102.85,102.855,102.84,102.84,124295013.0
2006-06-20 13:13:00,102.84,102.845,102.82,102.82,43240760.0
2006-06-20 13:14:00,102.83,102.88,102.83,102.88,44661212.0
2006-06-20 13:15:00,102.88,102.915,102.86,102.915,73225267.0
2006-06-20 13:16:00,102.915,102.975,102.905,102.975,105858657.0
2006-06-20 13:17:00,102.975,103.07,102.975,103.045,81728784.0
2006-06-20 13:18:00,103.04,103.07,103.025,103.04,48218166.0
2006-06-20 13:19:00,103.035,103.075,103.023,103.035,181890626.0
2006-06-20 13:20:00,103.04,103.061,103.037,103.037,101657684.0
2006-06-20 13:21:00,103.038,103.08,103.02,103.02,55050802.0
2006-06-20 13:22:00,103.023,103.023,102.972,102.972,77817784.0
2006-06-20 13:23:00,102.975,102.984,102.963,102.963,40142321.0
2006-06-20 13:24:00,102.962,102.962,102.94,102.953,64886194.0
2006-06-20 13:25:00,102.95,102.973,102.945,102.955,87149244.0
2006-06-20 13:26:00,102.955,102.96,102.935,102.945,59636826.0
2006-06-20 13:27:00,102.95,102.957,102.927,102.932,45127730.0
2006-06-20 13:28:00,102.935,102.978,102.93,102.95,91034817.0
2006-06-20 13:29:00,102.94,102.955,102.913,102.913,38836141.0
2006-06-20 13:30:00,102.91,102.91,102.885,102.9,109255482.0
2006-06-20 13:31:00,102.9,102.92,102.858,102.907,142154608.0
2006-06-20 13:32:00,102.905,102.92,102.905,102.91,51869420.0
2006-06-20 13:33:00,102.907,102.926,102.906,102.92,41213897.0
2006-06-20 13:34:00,102.913,102.913,102.883,102.91,38053753.0
2006-06-20 13:35:00,102.92,102.92,102.845,102.873,20891357.0
2006-06-20 13:36:00,102.87,102.93,102.87,102.92,11286720.0
2006-06-20 13:37:00,102.91,102.93,102.91,102.912,33424857.0
2006-06-20 13:38:00,102.915,102.915,102.848,102.853,53253155.0
2006-06-20 13:39:00,102.86,102.878,102.857,102.878,29030997.0
2006-06-20 13:40:00,102.875,102.907,102.875,102.905,96559575.0
2006-06-20 13:41:00,102.9,102.915,102.83,102.91,40847105.0
2006-06-20 13:42:00,102.9,102.9,102.872,102.89,76390349.0
2006-06-20 13:43:00,102.885,102.927,102.855,102.855,34880717.0
2006-06-20 13:44:00,102.88,102.915,102.85,102.885,55342400.0
2006-06-20 13:45:00,102.89,102.89,102.871,102.885,84154575.0
2006-06-20 13:46:00,102.885,102.9,102.875,102.89,41536198.0
2006-06-20 13:47:00,102.89,102.922,102.89,102.905,166344706.0
2006-06-20 13:48:00,102.905,102.93,102.905,102.93,48875980.0
2006-06-20 13:49:00,102.925,102.925,102.91,102.91,45031573.0
2006-06-20 13:50:00,102.9,102.925,102.9,102.925,62053097.0
2006-06-20 13:51:00,102.917,102.931,102.883,102.925,98688671.0
2006-06-20 13:52:00,102.915,102.927,102.895,102.91,79974750.0
2006-06-20 13:53:00,102.9,102.918,102.9,102.9,85099553.0
2006-06-20 13:54:00,102.9,102.905,102.877,102.905,34098630.0
2006-06-20 13:55:00,102.91,102.915,102.895,102.895,34258630.0
2006-06-20 13:56:00,102.9,102.915,102.897,102.897,57625218.0
2006-06-20 13:57:00,102.908,102.945,102.908,102.945,71838736.0
2006-06-20 13:58:00,102.935,102.935,102.883,102.9,175427469.0
2006-06-20 13:59:00,102.905,102.914,102.905,102.91,126128442.0
2006-06-20 14:00:00,102.855,102.899,102.855,102.88,108075986.0
2006-06-20 14:01:00,102.877,102.9,102.83,102.843,172338710.0
2006-06-20 14:02:00,102.85,102.855,102.832,102.855,196144889.0
2006-06-20 14:03:00,102.845,102.85,102.83,102.85,53240925.0
2006-06-20 14:04:00,102.855,102.855,102.831,102.842,74115045.0
2006-06-20 14:05:00,102.845,102.88,102.845,102.88,277132650.0
2006-06-20 14:06:00,102.89,102.89,102.85,102.85,67529108.0
2006-06-20 14:07:00,102.845,102.853,102.815,102.84,128164718.0
2006-06-20 14:08:00,102.835,102.844,102.82,102.82,100358471.0
2006-06-20 14:09:00,102.83,102.86,102.83,102.85,60317820.0
2006-06-20 14:10:00,102.855,102.875,102.78,102.875,72323962.0
2006-06-20 14:11:00,102.87,102.93,102.87,102.883,136045567.0
2006-06-20 14:12:00,102.877,102.915,102.877,102.915,109741155.0
2006-06-20 14:13:00,102.93,102.94,102.92,102.94,52852613.0
2006-06-20 14:14:00,102.95,102.975,102.925,102.94,104588906.0
2006-06-20 14:15:00,102.94,102.945,102.895,102.895,40198989.0
2006-06-20 14:16:00,102.895,102.895,102.865,102.88,42393358.0
2006-06-20 14:17:00,102.86,102.89,102.86,102.89,55159453.0
2006-06-20 14:18:00,102.88,102.907,102.863,102.907,80149286.0
2006-06-20 14:19:00,102.9,102.947,102.9,102.947,26483805.0
2006-06-20 14:20:00,102.945,102.945,102.92,102.93,13662392.0
2006-06-20 14:21:00,102.922,102.93,102.903,102.92,42975807.0
2006-06-20 14:22:00,102.91,102.945,102.895,102.905,60888899.0
2006-06-20 14:23:00,102.908,102.91,102.9,102.9,105650264.0
2006-06-20 14:24:00,102.9,102.913,102.89,102.89,63038157.0
2006-06-20 14:25:00,102.887,102.915,102.88,102.89,53077684.0
2006-06-20 14:26:00,102.895,102.895,102.845,102.845,44599029.0
2006-06-20 14:27:00,102.895,102.895,102.837,102.86,69972689.0
2006-06-20 14:28:00,102.853,102.859,102.84,102.855,39836454.0
2006-06-20 14:29:00,102.865,102.865,102.865,102.865,272920.0
2006-06-20 14:30:00,102.86,102.86,102.65,102.83,108303902.0
2006-06-20 14:31:00,102.845,102.845,102.785,102.82,58667685.0
2006-06-20 14:32:00,102.825,102.845,102.81,102.825,41342601.0
2006-06-20 14:33:00,102.825,102.86,102.815,102.835,110790208.0
2006-06-20 14:34:00,102.84,102.86,102.805,102.825,37513090.0
2006-06-20 14:35:00,102.817,102.837,102.77,102.81,39741253.0
2006-06-20 14:36:00,102.815,102.86,102.8,102.86,43177332.0
2006-06-20 14:37:00,102.855,102.865,102.835,102.845,138756734.0
2006-06-20 14:38:00,102.795,102.853,102.795,102.853,80492096.0
2006-06-20 14:39:00,102.855,102.855,102.802,102.82,153797715.0
2006-06-20 14:40:00,102.813,102.845,102.799,102.82,70474079.0
2006-06-20 14:41:00,102.853,102.853,102.807,102.825,67409999.0
2006-06-20 14:42:00,102.83,102.835,102.81,102.83,45670105.0
2006-06-20 14:43:00,102.818,102.82,102.75,102.81,88709939.0
2006-06-20 14:44:00,102.795,102.797,102.748,102.752,53500823.0
2006-06-20 14:45:00,102.755,102.79,102.72,102.785,103721738.0
2006-06-20 14:46:00,102.795,102.795,102.74,102.76,80379342.0
2006-06-20 14:47:00,102.765,102.77,102.74,102.747,38287502.0
2006-06-20 14:48:00,102.755,102.775,102.72,102.74,41257061.0
2006-06-20 14:49:00,102.73,102.78,102.73,102.76,170370508.0
2006-06-20 14:50:00,102.765,102.765,102.73,102.74,79827973.0
2006-06-20 14:51:00,102.745,102.798,102.745,102.798,52196027.0
2006-06-20 14:52:00,102.805,102.815,102.73,102.75,39817905.0
2006-06-20 14:53:00,102.745,102.785,102.74,102.765,67204242.0
2006-06-20 14:54:00,102.755,102.775,102.73,102.735,61800487.0
2006-06-20 14:55:00,102.74,102.8,102.74,102.77,219813410.0
2006-06-20 14:56:00,102.785,102.8,102.77,102.775,30633526.0
2006-06-20 14:57:00,102.775,102.799,102.72,102.78,31136132.0
2006-06-20 14:58:00,102.787,102.793,102.735,102.74,232496840.0
2006-06-20 14:59:00,102.742,102.814,102.71,102.71,182735853.0
2006-06-20 15:00:00,102.71,102.75,102.71,102.75,38347858.0
2006-06-20 15:01:00,102.74,102.77,102.737,102.755,73063560.0
2006-06-20 15:02:00,102.74,102.79,102.74,102.75,92145860.0
2006-06-20 15:03:00,102.743,102.755,102.74,102.755,121764720.0
2006-06-20 15:04:00,102.765,102.766,102.735,102.735,71102663.0
2006-06-20 15:05:00,102.733,102.747,102.705,102.705,64777310.0
2006-06-20 15:06:00,102.718,102.76,102.718,102.74,119196219.0
2006-06-20 15:07:00,102.75,102.79,102.75,102.79,13670087.0
2006-06-20 15:08:00,102.79,102.8,102.751,102.755,21294920.0
2006-06-20 15:09:00,102.765,102.785,102.765,102.785,59876593.0
2006-06-20 15:10:00,102.78,102.82,102.77,102.78,77850894.0
2006-06-20 15:11:00,102.78,102.801,102.772,102.772,103022918.0
2006-06-20 15:12:00,102.78,102.787,102.767,102.78,38495152.0
2006-06-20 15:13:00,102.79,102.79,102.718,102.79,67638905.0
2006-06-20 15:14:00,102.785,102.785,102.732,102.77,70431784.0
2006-06-20 15:15:00,102.765,102.77,102.73,102.74,69771113.0
2006-06-20 15:16:00,102.73,102.753,102.73,102.753,46878940.0
2006-06-20 15:17:00,102.755,102.79,102.743,102.77,62464070.0
2006-06-20 15:18:00,102.775,102.78,102.752,102.77,72736667.0
2006-06-20 15:19:00,102.765,102.775,102.745,102.745,189851863.0
2006-06-20 15:20:00,102.75,102.754,102.749,102.75,108094904.0
2006-06-20 15:21:00,102.75,102.75,102.732,102.737,81005361.0
2006-06-20 15:22:00,102.73,102.76,102.713,102.747,50631112.0
2006-06-20 15:23:00,102.75,102.773,102.735,102.755,37430824.0
2006-06-20 15:24:00,102.745,102.795,102.745,102.75,52130338.0
2006-06-20 15:25:00,102.76,102.775,102.745,102.775,65033637.0
2006-06-20 15:26:00,102.78,102.78,102.762,102.78,124684077.0
2006-06-20 15:27:00,102.773,102.802,102.76,102.8,83983123.0
2006-06-20 15:28:00,102.795,102.803,102.765,102.78,148556752.0
2006-06-20 15:29:00,102.775,102.804,102.775,102.79,66346641.0
2006-06-20 15:30:00,102.785,102.791,102.775,102.78,36247272.0
2006-06-20 15:31:00,102.785,102.788,102.775,102.775,25972572.0
2006-06-20 15:32:00,102.785,102.785,102.73,102.73,226394067.0
2006-06-20 15:33:00,102.735,102.74,102.691,102.697,108185896.0
2006-06-20 15:34:00,102.703,102.73,102.703,102.72,50802236.0
2006-06-20 15:35:00,102.72,102.745,102.705,102.735,62023577.0
2006-06-20 15:36:00,102.74,102.74,102.72,102.74,88918851.0
2006-06-20 15:37:00,102.74,102.74,102.672,102.723,57479617.0
2006-06-20 15:38:00,102.73,102.736,102.71,102.725,97427912.0
2006-06-20 15:39:00,102.725,102.74,102.723,102.735,150478911.0
2006-06-20 15:40:00,102.735,102.743,102.72,102.73,40798653.0
2006-06-20 15:41:00,102.735,102.742,102.735,102.735,50413960.0
2006-06-20 15:42:00,102.74,102.765,102.736,102.765,18341624.0
2006-06-20 15:43:00,102.755,102.775,102.735,102.76,72417202.0
2006-06-20 15:44:00,102.755,102.77,102.745,102.753,56557169.0
2006-06-20 15:45:00,102.75,102.773,102.747,102.755,82242119.0
2006-06-20 15:46:00,102.76,102.79,102.738,102.79,20020564.0
2006-06-20 15:47:00,102.778,102.8,102.775,102.8,47302707.0
2006-06-20 15:48:00,102.795,102.805,102.79,102.792,49379536.0
2006-06-20 15:49:00,102.787,102.808,102.783,102.808,102246444.0
2006-06-20 15:50:00,102.803,102.813,102.795,102.81,128079319.0
2006-06-20 15:51:00,102.81,102.82,102.8,102.82,33068444.0
2006-06-20 15:52:00,102.82,102.82,102.793,102.793,124738148.0
2006-06-20 15:53:00,102.8,102.81,102.79,102.79,138569676.0
2006-06-20 15:54:00,102.782,102.815,102.782,102.795,59890095.0
2006-06-20 15:55:00,102.79,102.803,102.742,102.775,90802304.0
2006-06-20 15:56:00,102.775,102.78,102.765,102.775,103245323.0
2006-06-20 15:57:00,102.775,102.8,102.775,102.8,70186769.0
2006-06-20 15:58:00,102.79,102.79,102.758,102.78,69545709.0
2006-06-20 15:59:00,102.785,102.815,102.785,102.815,94063418.0
2006-06-20 16:00:00,102.815,102.82,102.785,102.81,141563500.0
2006-06-20 16:01:00,102.805,102.805,102.79,102.8,115914298.0
2006-06-20 16:02:00,102.79,102.84,102.79,102.81,239063280.0
2006-06-20 16:03:00,102.83,102.84,102.82,102.82,61981559.0
2006-06-20 16:04:00,102.82,102.85,102.82,102.845,58351881.0
2006-06-20 16:05:00,102.845,102.845,102.825,102.845,148408918.0
2006-06-20 16:06:00,102.835,102.855,102.835,102.835,19293856.0
2006-06-20 16:07:00,102.83,102.832,102.813,102.832,37288017.0
2006-06-20 16:08:00,102.84,102.855,102.78,102.855,70809893.0
2006-06-20 16:09:00,102.845,102.91,102.836,102.878,53328661.0
2006-06-20 16:10:00,102.88,102.904,102.87,102.895,67966476.0
2006-06-20 16:11:00,102.895,102.895,102.875,102.89,11546852.0
2006-06-20 16:12:00,102.895,102.895,102.85,102.885,43067686.0
2006-06-20 16:13:00,102.873,102.903,102.86,102.86,231554093.0
2006-06-20 16:14:00,102.87,102.875,102.85,102.875,51439358.0
2006-06-20 16:15:00,102.875,102.895,102.875,102.883,87999187.0
2006-06-20 16:16:00,102.885,102.896,102.885,102.895,70913118.0
2006-06-20 16:17:00,102.893,102.893,102.87,102.885,33565340.0
2006-06-20 16:18:00,102.885,102.895,102.87,102.87,47039559.0
2006-06-20 16:19:00,102.87,102.92,102.87,102.9,178722479.0
2006-06-20 16:20:00,102.887,102.887,102.85,102.855,15229568.0
2006-06-20 16:21:00,102.857,102.886,102.857,102.885,50354013.0
2006-06-20 16:22:00,102.885,102.89,102.873,102.88,69711278.0
2006-06-20 16:23:00,102.87,102.895,102.87,102.875,32847489.0
2006-06-20 16:24:00,102.87,102.89,102.863,102.89,80191240.0
2006-06-20 16:25:00,102.88,102.89,102.86,102.86,67996808.0
2006-06-20 16:26:00,102.845,102.877,102.845,102.87,40977759.0
2006-06-20 16:27:00,102.87,102.915,102.87,102.9,48218301.0
2006-06-20 16:28:00,102.895,102.908,102.885,102.89,250238354.0
2006-06-20 16:29:00,102.895,102.915,102.875,102.89,118223980.0
2006-06-20 16:30:00,102.885,102.886,102.87,102.87,95208207.0
2006-06-20 16:31:00,102.87,102.885,102.865,102.877,59604884.0
2006-06-20 16:32:00,102.87,102.885,102.87,102.872,52018115.0
2006-06-20 16:33:00,102.885,102.885,102.86,102.865,41012728.0
2006-06-20 16:34:00,102.865,102.87,102.823,102.87,81999264.0
2006-06-20 16:35:00,102.863,102.873,102.84,102.873,36505417.0
2006-06-20 16:36:00,102.875,102.875,102.843,102.843,205984952.0
2006-06-20 16:37:00,102.845,102.845,102.82,102.835,75065568.0
2006-06-20 16:38:00,102.82,102.855,102.81,102.842,138702817.0
2006-06-20 16:39:00,102.855,102.867,102.851,102.867,20780056.0
2006-06-20 16:40:00,102.858,102.885,102.848,102.855,122285470.0
2006-06-20 16:41:00,102.855,102.87,102.833,102.87,71583977.0
2006-06-20 16:42:00,102.855,102.877,102.823,102.862,156402398.0
2006-06-20 16:43:00,102.863,102.89,102.816,102.875,109134163.0
2006-06-20 16:44:00,102.867,102.884,102.865,102.873,54604006.0
2006-06-20 16:45:00,102.875,102.883,102.853,102.872,24244672.0
2006-06-20 16:46:00,102.875,102.89,102.86,102.885,130198862.0
2006-06-20 16:47:00,102.875,102.878,102.853,102.87,69448684.0
2006-06-20 16:48:00,102.86,102.885,102.826,102.87,126545292.0
2006-06-20 16:49:00,102.885,102.885,102.857,102.868,25134890.0
2006-06-20 16:50:00,102.87,102.89,102.855,102.872,231529820.0
2006-06-20 16:51:00,102.88,102.913,102.86,102.897,68678983.0
2006-06-20 16:52:00,102.897,102.93,102.897,102.93,160722379.0
2006-06-20 16:53:00,102.94,102.945,102.908,102.913,48045765.0
2006-06-20 16:54:00,102.91,102.922,102.9,102.9,49853746.0
2006-06-20 16:55:00,102.903,102.945,102.903,102.93,55535628.0
2006-06-20 16:56:00,102.928,102.928,102.884,102.913,29355889.0
2006-06-20 16:57:00,102.91,102.915,102.89,102.89,39931533.0
2006-06-20 16:58:00,102.9,102.935,102.897,102.902,19098354.0
2006-06-20 16:59:00,102.902,102.985,102.902,102.955,132234734.0
2006-06-20 17:00:00,102.953,102.97,102.945,102.97,30786706.0
2006-06-20 17:01:00,102.965,102.98,102.95,102.95,57252659.0
2006-06-20 17:02:00,102.945,102.945,102.913,102.93,77100534.0
2006-06-20 17:03:00,102.925,102.96,102.888,102.935,118843286.0
2006-06-20 17:04:00,102.94,102.951,102.918,102.95,65858143.0
2006-06-20 17:05:00,102.95,102.95,102.885,102.938,83151067.0
2006-06-20 17:06:00,102.927,102.955,102.92,102.955,71485249.0
2006-06-20 17:07:00,102.95,102.95,102.935,102.935,38021724.0
2006-06-20 17:08:00,102.935,102.937,102.92,102.925,47440188.0
2006-06-20 17:09:00,102.93,102.934,102.92,102.927,148044988.0
2006-06-20 17:10:00,102.94,102.96,102.92,102.945,107174169.0
2006-06-20 17:11:00,102.945,102.96,102.939,102.96,38083335.0
2006-06-20 17:12:00,102.96,102.96,102.94,102.94,10949439.0
2006-06-20 17:13:00,102.932,103.013,102.932,102.988,116562063.0
2006-06-20 17:14:00,102.998,103.025,102.998,103.015,23971993.0
2006-06-20 17:15:00,103.02,103.02,102.982,102.995,64353638.0
2006-06-20 17:16:00,103.005,103.01,102.95,102.965,75747988.0
2006-06-20 17:17:00,102.97,102.975,102.952,102.972,68259752.0
2006-06-20 17:18:00,102.98,102.987,102.965,102.965,85143975.0
2006-06-20 17:19:00,102.962,102.97,102.943,102.943,20100610.0
2006-06-20 17:20:00,102.95,102.958,102.94,102.955,64995154.0
2006-06-20 17:21:00,102.95,102.95,102.933,102.94,82082101.0
2006-06-20 17:22:00,102.93,102.96,102.93,102.945,16044309.0
2006-06-20 17:23:00,102.95,102.96,102.93,102.93,27744774.0
2006-06-20 17:24:00,102.93,102.945,102.915,102.915,27760738.0
2006-06-20 17:25:00,102.913,102.922,102.905,102.92,43577957.0
2006-06-20 17:26:00,102.91,102.932,102.907,102.907,74752027.0
2006-06-20 17:27:00,102.913,102.957,102.895,102.895,58561778.0
2006-06-20 17:28:00,102.945,102.945,102.905,102.93,64101640.0
2006-06-20 17:29:00,102.93,102.97,102.91,102.942,61309441.0
2006-06-20 17:30:00,102.95,102.962,102.95,102.955,18897823.0
2006-06-20 17:31:00,102.955,102.965,102.955,102.955,121573598.0
2006-06-20 17:32:00,102.96,102.967,102.945,102.95,215616471.0
2006-06-20 17:33:00,102.957,103.02,102.957,102.995,48196249.0
2006-06-20 17:34:00,103.0,103.009,102.992,102.992,85906163.0
2006-06-20 17:35:00,103.0,103.0,102.98,102.995,45912547.0
2006-06-20 17:36:00,103.0,103.012,102.998,103.0,86629488.0
2006-06-20 17:37:00,103.01,103.015,102.995,103.015,66670805.0
2006-06-20 17:38:00,103.025,103.055,102.999,103.045,12741725.0
2006-06-20 17:39:00,103.035,103.055,103.025,103.03,90674056.0
2006-06-20 17:40:00,103.03,103.045,103.014,103.02,19091196.0
2006-06-20 17:41:00,103.025,103.03,102.985,102.993,36007253.0
2006-06-20 17:42:00,102.995,102.996,102.975,102.98,74151858.0
2006-06-20 17:43:00,102.99,102.99,102.96,102.99,29906405.0
2006-06-20 17:44:00,102.985,103.015,102.97,103.015,71290647.0
2006-06-20 17:45:00,103.003,103.053,103.003,103.02,101715088.0
2006-06-20 17:46:00,103.015,103.035,103.002,103.002,34830481.0
2006-06-20 17:47:00,103.003,103.03,102.992,103.015,102743208.0
2006-06-20 17:48:00,103.017,103.051,103.0,103.0,147021779.0
2006-06-20 17:49:00,103.015,103.015,102.995,103.01,73969271.0
2006-06-20 17:50:00,103.003,103.015,103.003,103.015,59900640.0
2006-06-20 17:51:00,103.01,103.035,103.01,103.035,89087622.0
2006-06-20 17:52:00,103.033,103.033,103.01,103.03,162457819.0
2006-06-20 17:53:00,103.02,103.032,103.015,103.03,46909642.0
2006-06-20 17:54:00,103.03,103.03,103.0,103.007,166494495.0
2006-06-20 17:55:00,103.01,103.025,103.008,103.01,57590451.0
2006-06-20 17:56:00,103.02,103.022,102.95,102.95,52906233.0
2006-06-20 17:57:00,102.955,102.986,102.955,102.97,33691927.0
2006-06-20 17:58:00,102.97,103.0,102.97,102.98,148284101.0
2006-06-20 17:59:00,102.985,103.02,102.985,102.995,25006953.0
2006-06-20 18:00:00,102.998,103.02,102.99,103.01,52568482.0
2006-06-20 18:01:00,103.0,103.044,102.965,102.992,27075803.0
2006-06-20 18:02:00,102.995,103.007,102.975,102.975,61110086.0
2006-06-20 18:03:00,102.985,103.005,102.985,103.005,11075215.0
2006-06-20 18:04:00,102.997,103.006,102.983,103.0,46989616.0
2006-06-20 18:05:00,102.995,102.999,102.945,102.987,75143490.0
2006-06-20 18:06:00,102.992,103.0,102.973,102.982,89515446.0
2006-06-20 18:07:00,102.985,102.985,102.97,102.97,78471561.0
2006-06-20 18:08:00,102.985,102.985,102.957,102.965,67312041.0
2006-06-20 18:09:00,102.975,102.98,102.967,102.97,121284940.0
2006-06-20 18:10:00,102.965,102.966,102.95,102.95,38361784.0
2006-06-20 18:11:00,102.953,102.97,102.945,102.945,50161903.0
2006-06-20 18:12:00,102.95,102.96,102.945,102.96,130023758.0
2006-06-20 18:13:00,102.96,102.96,102.925,102.955,30034522.0
2006-06-20 18:14:00,102.943,102.943,102.917,102.917,118432169.0
2006-06-20 18:15:00,102.93,102.931,102.888,102.93,59286459.0
2006-06-20 18:16:00,102.927,102.945,102.925,102.927,88278698.0
2006-06-20 18:17:00,102.935,102.944,102.935,102.938,91482427.0
2006-06-20 18:18:00,102.94,102.962,102.94,102.945,93999032.0
2006-06-20 18:19:00,102.95,102.95,102.91,102.91,23226146.0
2006-06-20 18:20:00,102.925,102.934,102.925,102.93,93751280.0
2006-06-20 18:21:00,102.935,102.935,102.865,102.87,50132097.0
2006-06-20 18:22:00,102.875,102.905,102.86,102.905,83689451.0
2006-06-20 18:23:00,102.915,102.915,102.84,102.9,19508427.0
2006-06-20 18:24:00,102.9,102.91,102.892,102.91,199309329.0
2006-06-20 18:25:00,102.91,102.923,102.907,102.91,65622735.0
2006-06-20 18:26:00,102.9,102.913,102.88,102.88,17016985.0
2006-06-20 18:27:00,102.89,102.894,102.88,102.893,40129160.0
2006-06-20 18:28:00,102.895,102.895,102.847,102.857,98126010.0
2006-06-20 18:29:00,102.843,102.86,102.82,102.833,108275307.0
2006-06-20 18:30:00,102.83,102.84,102.8,102.812,96383410.0
2006-06-20 18:31:00,102.807,102.855,102.807,102.81,143795467.0
2006-06-20 18:32:00,102.805,102.825,102.805,102.825,76247170.0
2006-06-20 18:33:00,102.82,102.834,102.82,102.82,338153712.0
2006-06-20 18:34:00,102.83,102.83,102.782,102.815,47408871.0
2006-06-20 18:35:00,102.8,102.845,102.795,102.845,20565406.0
2006-06-20 18:36:00,102.84,102.86,102.84,102.86,46183697.0
2006-06-20 18:37:00,102.848,102.87,102.845,102.85,45918678.0
2006-06-20 18:38:00,102.85,102.855,102.815,102.815,113421618.0
2006-06-20 18:39:00,102.815,102.832,102.815,102.825,148730117.0
2006-06-20 18:40:00,102.83,102.85,102.83,102.85,28892780.0
2006-06-20 18:41:00,102.85,102.864,102.827,102.827,55824145.0
2006-06-20 18:42:00,102.835,102.85,102.832,102.84,92144329.0
2006-06-20 18:43:00,102.825,102.843,102.825,102.84,75682402.0
2006-06-20 18:44:00,102.835,102.835,102.81,102.81,74939075.0
2006-06-20 18:45:00,102.81,102.81,102.772,102.773,54474312.0
2006-06-20 18:46:00,102.78,102.801,102.745,102.745,95158420.0
2006-06-20 18:47:00,102.795,102.82,102.795,102.82,100967849.0
2006-06-20 18:48:00,102.81,102.836,102.81,102.83,21727517.0
2006-06-20 18:49:00,102.83,102.85,102.83,102.84,211288952.0
2006-06-20 18:50:00,102.84,102.84,102.805,102.805,45193061.0
2006-06-20 18:51:00,102.805,102.826,102.776,102.805,66812718.0
2006-06-20 18:52:00,102.805,102.82,102.8,102.8,105229517.0
2006-06-20 18:53:00,102.808,102.825,102.799,102.825,87654366.0
2006-06-20 18:54:00,102.813,102.82,102.808,102.817,55868300.0
2006-06-20 18:55:00,102.82,102.837,102.819,102.82,40673963.0
2006-06-20 18:56:00,102.82,102.85,102.82,102.84,77939539.0
2006-06-20 18:57:00,102.84,102.846,102.825,102.845,21809444.0
2006-06-20 18:58:00,102.85,102.86,102.793,102.815,69159724.0
2006-06-20 18:59:00,102.8,102.82,102.8,102.81,9925123.0
2006-06-20 19:00:00,102.803,102.803,102.789,102.803,114229058.0
2006-06-20 19:01:00,102.805,102.805,102.795,102.803,49232512.0
2006-06-20 19:02:00,102.8,102.825,102.79,102.815,40352535.0
2006-06-20 19:03:00,102.79,102.82,102.789,102.81,117309414.0
2006-06-20 19:04:00,102.803,102.81,102.795,102.805,40924268.0
2006-06-20 19:05:00,102.815,102.815,102.775,102.785,125982882.0
2006-06-20 19:06:00,102.783,102.783,102.745,102.765,88634543.0
2006-06-20 19:07:00,102.765,102.785,102.757,102.77,45029441.0
2006-06-20 19:08:00,102.757,102.792,102.757,102.785,62697618.0
2006-06-20 19:09:00,102.79,102.795,102.784,102.785,32070391.0
2006-06-20 19:10:00,102.785,102.8,102.763,102.785,80396650.0
2006-06-20 19:11:00,102.79,102.797,102.75,102.75,25159094.0
2006-06-20 19:12:00,102.78,102.785,102.765,102.785,52345699.0
2006-06-20 19:13:00,102.775,102.775,102.74,102.74,154528753.0
2006-06-20 19:14:00,102.745,102.77,102.743,102.76,39129518.0
2006-06-20 19:15:00,102.755,102.755,102.725,102.725,50969388.0
2006-06-20 19:16:00,102.725,102.751,102.724,102.745,123505011.0
2006-06-20 19:17:00,102.743,102.751,102.725,102.725,78151916.0
2006-06-20 19:18:00,102.725,102.75,102.725,102.74,94162623.0
2006-06-20 19:19:00,102.74,102.75,102.737,102.75,140627676.0
2006-06-20 19:20:00,102.742,102.761,102.734,102.735,79545652.0
2006-06-20 19:21:00,102.74,102.75,102.738,102.75,56340347.0
2006-06-20 19:22:00,102.755,102.755,102.735,102.755,90848967.0
2006-06-20 19:23:00,102.75,102.755,102.742,102.745,72378047.0
2006-06-20 19:24:00,102.737,102.747,102.737,102.74,67001189.0
2006-06-20 19:25:00,102.74,102.74,102.72,102.735,29921658.0
2006-06-20 19:26:00,102.735,102.735,102.708,102.725,140923985.0
2006-06-20 19:27:00,102.723,102.73,102.71,102.73,122023139.0
2006-06-20 19:28:00,102.723,102.735,102.71,102.71,198017435.0
2006-06-20 19:29:00,102.72,102.735,102.676,102.735,140553226.0
2006-06-20 19:30:00,102.74,102.759,102.74,102.753,81288855.0
2006-06-20 19:31:00,102.75,102.75,102.725,102.735,255844249.0
2006-06-20 19:32:00,102.735,102.75,102.715,102.73,81516899.0
2006-06-20 19:33:00,102.723,102.748,102.705,102.74,79265552.0
2006-06-20 19:34:00,102.748,102.748,102.71,102.71,136629877.0
2006-06-20 19:35:00,102.73,102.73,102.715,102.723,82692040.0
2006-06-20 19:36:00,102.725,102.74,102.722,102.74,168694761.0
2006-06-20 19:37:00,102.74,102.745,102.725,102.737,96158376.0
2006-06-20 19:38:00,102.732,102.74,102.73,102.74,44933256.0
2006-06-20 19:39:00,102.74,102.74,102.7,102.74,16550137.0
2006-06-20 19:40:00,102.73,102.731,102.72,102.725,148184712.0
2006-06-20 19:41:00,102.72,102.745,102.72,102.725,180033228.0
2006-06-20 19:42:00,102.72,102.765,102.72,102.765,67656914.0
2006-06-20 19:43:00,102.767,102.783,102.765,102.765,74253818.0
2006-06-20 19:44:00,102.767,102.785,102.767,102.78,164983803.0
2006-06-20 19:45:00,102.725,102.797,102.725,102.76,56228612.0
2006-06-20 19:46:00,102.755,102.793,102.755,102.77,85040936.0
2006-06-20 19:47:00,102.765,102.765,102.71,102.755,25395652.0
2006-06-20 19:48:00,102.76,102.761,102.745,102.76,33985510.0
2006-06-20 19:49:00,102.75,102.75,102.725,102.725,96099466.0
2006-06-20 19:50:00,102.73,102.73,102.695,102.725,97769070.0
2006-06-20 19:51:00,102.725,102.732,102.725,102.73,28093473.0
2006-06-20 19:52:00,102.735,102.775,102.735,102.775,97294783.0
2006-06-20 19:53:00,102.77,102.783,102.765,102.773,171066696.0
2006-06-20 19:54:00,102.78,102.783,102.762,102.77,179753315.0
2006-06-20 19:55:00,102.77,102.772,102.737,102.745,59468469.0
2006-06-20 19:56:00,102.75,102.76,102.745,102.76,22968755.0
2006-06-20 19:57:00,102.755,102.767,102.755,102.76,49437168.0
2006-06-20 19:58:00,102.76,102.765,102.76,102.76,91543803.0
2006-06-20 19:59:00,102.755,102.775,102.755,102.77,56764813.0
2006-06-20 20:00:00,102.76,102.77,102.76,102.762,166851624.0
2006-06-20 20:01:00,102.765,102.78,102.765,102.77,93629217.0
2006-06-20 20:02:00,102.762,102.78,102.735,102.735,27031997.0
2006-06-20 20:03:00,102.727,102.77,102.727,102.76,179593900.0
2006-06-20 20:04:00,102.75,102.775,102.75,102.76,28877870.0
2006-06-20 20:05:00,102.757,102.805,102.757,102.805,8175526.0
2006-06-20 20:06:00,102.808,102.808,102.765,102.775,106583693.0
2006-06-20 20:07:00,102.78,102.795,102.78,102.795,18178873.0
2006-06-20 20:08:00,102.795,102.8,102.785,102.788,98111956.0
2006-06-20 20:09:00,102.79,102.815,102.789,102.802,24977289.0
2006-06-20 20:10:00,102.805,102.83,102.805,102.805,21802497.0
2006-06-20 20:11:00,102.803,102.845,102.803,102.84,49676595.0
2006-06-20 20:12:00,102.835,102.845,102.765,102.765,33285913.0
2006-06-20 20:13:00,102.763,102.787,102.755,102.787,70603190.0
2006-06-20 20:14:00,102.795,102.795,102.76,102.775,50601305.0
2006-06-20 20:15:00,102.775,102.8,102.765,102.785,78270953.0
2006-06-20 20:16:00,102.785,102.8,102.78,102.78,124211943.0
2006-06-20 20:17:00,102.778,102.789,102.777,102.783,42705478.0
2006-06-20 20:18:00,102.782,102.79,102.78,102.78,82341178.0
2006-06-20 20:19:00,102.778,102.813,102.778,102.813,47311959.0
2006-06-20 20:20:00,102.815,102.827,102.81,102.82,74226239.0
2006-06-20 20:21:00,102.815,102.815,102.8,102.8,27400809.0
2006-06-20 20:22:00,102.787,102.791,102.787,102.79,137295838.0
2006-06-20 20:23:00,102.79,102.796,102.79,102.792,75147651.0
2006-06-20 20:24:00,102.79,102.825,102.79,102.8,119121830.0
2006-06-20 20:25:00,102.79,102.805,102.79,102.79,80109352.0
2006-06-20 20:26:00,102.79,102.805,102.79,102.8,97045106.0
2006-06-20 20:27:00,102.79,102.805,102.777,102.795,49143033.0
2006-06-20 20:28:00,102.8,102.8,102.742,102.795,158424696.0
2006-06-20 20:29:00,102.79,102.79,102.775,102.785,64660275.0
2006-06-20 20:30:00,102.785,102.785,102.76,102.763,44367521.0
2006-06-20 20:31:00,102.77,102.77,102.705,102.71,94171095.0
2006-06-20 20:32:00,102.72,102.72,102.705,102.715,117855808.0
2006-06-20 20:33:00,102.712,102.722,102.71,102.715,30449305.0
2006-06-20 20:34:00,102.72,102.741,102.72,102.725,100361899.0
2006-06-20 20:35:00,102.73,102.735,102.704,102.707,87701041.0
2006-06-20 20:36:00,102.708,102.72,102.707,102.707,72048240.0
2006-06-20 20:37:00,102.715,102.715,102.707,102.71,82669808.0
2006-06-20 20:38:00,102.71,102.71,102.689,102.705,53111954.0
2006-06-20 20:39:00,102.705,102.722,102.702,102.72,126796652.0
2006-06-20 20:40:00,102.72,102.72,102.715,102.715,77976219.0
2006-06-20 20:41:00,102.72,102.727,102.711,102.727,128177494.0
2006-06-20 20:42:00,102.725,102.726,102.72,102.72,13864459.0
2006-06-20 20:43:00,102.725,102.725,102.709,102.71,55369084.0
2006-06-20 20:44:00,102.71,102.717,102.707,102.715,66958999.0
2006-06-20 20:45:00,102.71,102.725,102.7,102.715,88881555.0
2006-06-20 20:46:00,102.715,102.715,102.703,102.715,60851969.0
2006-06-20 20:47:00,102.72,102.72,102.71,102.713,18042276.0
2006-06-20 20:48:00,102.71,102.71,102.687,102.71,44747963.0
2006-06-20 20:49:00,102.71,102.719,102.667,102.715,62437748.0
2006-06-20 20:50:00,102.713,102.74,102.703,102.722,171082806.0
2006-06-20 20:51:00,102.72,102.74,102.717,102.73,98658522.0
2006-06-20 20:52:00,102.72,102.748,102.697,102.745,27064965.0
2006-06-20 20:53:00,102.75,102.76,102.73,102.747,84959453.0
2006-06-20 20:54:00,102.75,102.755,102.738,102.75,42061979.0
2006-06-20 20:55:00,102.745,102.775,102.745,102.748,97329075.0
2006-06-20 20:56:00,102.75,102.769,102.747,102.752,192116936.0
2006-06-20 20:57:00,102.76,102.77,102.725,102.74,198040436.0
2006-06-20 20:58:00,102.74,102.751,102.732,102.732,38485673.0
2006-06-20 20:59:00,102.73,102.75,102.73,102.75,96881964.0
2006-06-20 21:00:00,102.748,102.748,102.685,102.735,91709994.0
2006-06-20 21:01:00,102.745,102.749,102.72,102.745,23324023.0
2006-06-20 21:02:00,102.74,102.754,102.733,102.733,75117645.0
2006-06-20 21:03:00,102.695,102.75,102.695,102.75,42149334.0
2006-06-20 21:04:00,102.738,102.77,102.738,102.755,160683967.0
2006-06-20 21:05:00,102.76,102.76,102.745,102.75,122656273.0
2006-06-20 21:06:00,102.753,102.757,102.742,102.742,51081710.0
2006-06-20 21:07:00,102.75,102.765,102.75,102.752,52201238.0
2006-06-20 21:08:00,102.755,102.78,102.755,102.775,20106796.0
2006-06-20 21:09:00,102.77,102.79,102.767,102.785,58189439.0
2006-06-20 21:10:00,102.765,102.78,102.765,102.767,89242166.0
2006-06-20 21:11:00,102.775,102.79,102.768,102.79,50108648.0
2006-06-20 21:12:00,102.787,102.787,102.768,102.768,20382167.0
2006-06-20 21:13:00,102.77,102.793,102.745,102.785,33942407.0
2006-06-20 21:14:00,102.775,102.785,102.77,102.78,77424066.0
2006-06-20 21:15:00,102.78,102.78,102.762,102.765,149398373.0
2006-06-20 21:16:00,102.765,102.77,102.76,102.762,49428442.0
2006-06-20 21:17:00,102.77,102.78,102.767,102.78,39371119.0
2006-06-20 21:18:00,102.78,102.78,102.765,102.775,71055124.0
2006-06-20 21:19:00,102.772,102.797,102.77,102.78,36587706.0
2006-06-20 21:20:00,102.78,102.791,102.773,102.773,36157829.0
2006-06-20 21:21:00,102.78,102.785,102.775,102.775,67533143.0
2006-06-20 21:22:00,102.78,102.785,102.767,102.767,74953043.0
2006-06-20 21:23:00,102.78,102.79,102.775,102.79,19384760.0
2006-06-20 21:24:00,102.778,102.784,102.767,102.767,85919559.0
2006-06-20 21:25:00,102.77,102.795,102.77,102.795,62652604.0
2006-06-20 21:26:00,102.795,102.805,102.79,102.795,47012875.0
2006-06-20 21:27:00,102.785,102.825,102.785,102.82,87357197.0
2006-06-20 21:28:00,102.815,102.831,102.81,102.825,105312335.0
2006-06-20 21:29:00,102.83,102.835,102.827,102.835,23691185.0
2006-06-20 21:30:00,102.828,102.854,102.815,102.815,49001758.0
2006-06-20 21:31:00,102.858,102.885,102.855,102.885,116599975.0
2006-06-20 21:32:00,102.88,102.9,102.88,102.9,162630590.0
2006-06-20 21:33:00,102.895,102.9,102.879,102.883,132276139.0
2006-06-20 21:34:00,102.89,102.89,102.865,102.88,85042065.0
2006-06-20 21:35:00,102.872,102.872,102.861,102.862,91298055.0
2006-06-20 21:36:00,102.87,102.87,102.855,102.86,142109770.0
2006-06-20 21:37:00,102.853,102.876,102.852,102.86,69577236.0
2006-06-20 21:38:00,102.855,102.865,102.853,102.86,46725725.0
2006-06-20 21:39:00,102.852,102.86,102.852,102.855,58837148.0
2006-06-20 21:40:00,102.855,102.879,102.855,102.865,117417966.0
2006-06-20 21:41:00,102.87,102.87,102.845,102.86,43887973.0
2006-06-20 21:42:00,102.855,102.855,102.825,102.83,168434220.0
2006-06-20 21:43:00,102.835,102.835,102.805,102.83,106329134.0
2006-06-20 21:44:00,102.83,102.845,102.82,102.845,111450516.0
2006-06-20 21:45:00,102.833,102.835,102.79,102.79,173464592.0
2006-06-20 21:46:00,102.84,102.84,102.825,102.84,58041609.0
2006-06-20 21:47:00,102.845,102.875,102.845,102.875,71015633.0
2006-06-20 21:48:00,102.855,102.858,102.842,102.857,199887247.0
2006-06-20 21:49:00,102.867,102.867,102.853,102.86,144442922.0
2006-06-20 21:50:00,102.87,102.88,102.853,102.868,33356812.0
2006-06-20 21:51:00,102.868,102.875,102.86,102.875,52308329.0
2006-06-20 21:52:00,102.86,102.861,102.823,102.823,32274009.0
2006-06-20 21:53:00,102.83,102.844,102.83,102.83,45449481.0
2006-06-20 21:54:00,102.833,102.845,102.829,102.845,165957943.0
2006-06-20 21:55:00,102.847,102.853,102.834,102.84,97041037.0
2006-06-20 21:56:00,102.83,102.85,102.81,102.81,136382766.0
2006-06-20 21:57:00,102.82,102.82,102.785,102.795,84092963.0
2006-06-20 21:58:00,102.795,102.815,102.768,102.795,130204340.0
2006-06-20 21:59:00,102.79,102.8,102.788,102.8,58668951.0
2006-06-20 22:00:00,102.8,102.807,102.755,102.755,37246298.0
2006-06-20 22:01:00,102.8,102.808,102.795,102.795,105782828.0
2006-06-20 22:02:00,102.797,102.82,102.797,102.815,55891457.0
2006-06-20 22:03:00,102.805,102.823,102.805,102.81,70596873.0
2006-06-20 22:04:00,102.82,102.82,102.8,102.805,30520011.0
2006-06-20 22:05:00,102.815,102.819,102.807,102.815,69429315.0
2006-06-20 22:06:00,102.81,102.823,102.81,102.815,107993296.0
2006-06-20 22:07:00,102.815,102.825,102.813,102.813,36033366.0
2006-06-20 22:08:00,102.82,102.82,102.805,102.81,75605537.0
2006-06-20 22:09:00,102.815,102.822,102.79,102.79,97161985.0
2006-06-20 22:10:00,102.8,102.825,102.765,102.805,30441422.0
2006-06-20 22:11:00,102.81,102.833,102.8,102.8,153519890.0
2006-06-20 22:12:00,102.81,102.82,102.78,102.78,60642221.0
2006-06-20 22:13:00,102.79,102.8,102.74,102.785,13649381.0
2006-06-20 22:14:00,102.78,102.781,102.77,102.78,67732551.0
2006-06-20 22:15:00,102.775,102.788,102.76,102.775,39205587.0
2006-06-20 22:16:00,102.78,102.78,102.77,102.775,50390609.0
2006-06-20 22:17:00,102.78,102.795,102.771,102.795,86464895.0
2006-06-20 22:18:00,102.79,102.79,102.771,102.785,72058557.0
2006-06-20 22:19:00,102.775,102.795,102.775,102.785,112840009.0
2006-06-20 22:20:00,102.79,102.79,102.77,102.77,144418039.0
2006-06-20 22:21:00,102.77,102.77,102.74,102.765,78621381.0
2006-06-20 22:22:00,102.765,102.775,102.76,102.775,131623190.0
2006-06-20 22:23:00,102.775,102.782,102.77,102.775,65431427.0
2006-06-20 22:24:00,102.777,102.805,102.777,102.805,18678170.0
2006-06-20 22:25:00,102.8,102.805,102.775,102.775,42019316.0
2006-06-20 22:26:00,102.795,102.8,102.777,102.8,48219770.0
2006-06-20 22:27:00,102.8,102.8,102.785,102.79,66414675.0
2006-06-20 22:28:00,102.79,102.793,102.775,102.775,258032000.0
2006-06-20 22:29:00,102.78,102.8,102.78,102.8,56828419.0
2006-06-20 22:30:00,102.792,102.792,102.78,102.78,181545029.0
2006-06-20 22:31:00,102.79,102.795,102.783,102.79,61005950.0
2006-06-20 22:32:00,102.783,102.795,102.783,102.795,21696210.0
2006-06-20 22:33:00,102.805,102.805,102.79,102.8,27830667.0
2006-06-20 22:34:00,102.793,102.807,102.79,102.807,215029522.0
2006-06-20 22:35:00,102.797,102.801,102.782,102.793,141753759.0
2006-06-20 22:36:00,102.79,102.8,102.785,102.785,69041804.0
2006-06-20 22:37:00,102.8,102.8,102.775,102.795,88689263.0
2006-06-20 22:38:00,102.785,102.809,102.785,102.787,67477768.0
2006-06-20 22:39:00,102.785,102.785,102.777,102.78,100956574.0
2006-06-20 22:40:00,102.775,102.778,102.763,102.77,121535721.0
2006-06-20 22:41:00,102.763,102.779,102.763,102.775,99991866.0
2006-06-20 22:42:00,102.78,102.78,102.762,102.78,20953453.0
2006-06-20 22:43:00,102.775,102.785,102.768,102.768,45894854.0
2006-06-20 22:44:00,102.775,102.78,102.77,102.78,31543813.0
2006-06-20 22:45:00,102.78,102.78,102.767,102.775,58123663.0
2006-06-20 22:46:00,102.77,102.795,102.77,102.78,37691034.0
2006-06-20 22:47:00,102.78,102.79,102.777,102.78,117591737.0
2006-06-20 22:48:00,102.77,102.798,102.737,102.77,42297014.0
2006-06-20 22:49:00,102.77,102.785,102.765,102.775,44417549.0
2006-06-20 22:50:00,102.775,102.79,102.77,102.79,100912861.0
2006-06-20 22:51:00,102.78,102.79,102.747,102.767,37795604.0
2006-06-20 22:52:00,102.78,102.78,102.712,102.755,48064450.0
2006-06-20 22:53:00,102.74,102.765,102.73,102.745,150909602.0
2006-06-20 22:54:00,102.755,102.77,102.72,102.72,18791696.0
2006-06-20 22:55:00,102.73,102.73,102.673,102.71,81875439.0
2006-06-20 22:56:00,102.72,102.72,102.71,102.715,113320847.0
2006-06-20 22:57:00,102.715,102.74,102.715,102.72,114240544.0
2006-06-20 22:58:00,102.708,102.75,102.708,102.75,79057426.0
2006-06-20 22:59:00,102.745,102.749,102.733,102.733,23681904.0
2006-06-20 23:00:00,102.74,102.74,102.685,102.74,148938221.0
2006-06-20 23:29:00,102.727,102.727,102.7,102.715,24836799.0
2006-06-20 23:30:00,102.72,102.725,102.707,102.707,19229426.0
2006-06-20 23:31:00,102.72,102.775,102.72,102.775,123896432.0
2006-06-20 23:32:00,102.79,102.79,102.765,102.765,70531787.0
2006-06-20 23:33:00,102.77,102.77,102.748,102.748,109808562.0
2006-06-20 23:34:00,102.75,102.775,102.75,102.775,96351138.0
2006-06-20 23:35:00,102.775,102.8,102.747,102.8,144627621.0
2006-06-20 23:36:00,102.798,102.798,102.765,102.775,170267010.0
2006-06-20 23:37:00,102.775,102.83,102.775,102.83,51437517.0
2006-06-20 23:38:00,102.825,102.825,102.789,102.79,145585659.0
2006-06-20 23:39:00,102.8,102.801,102.78,102.79,126928701.0
2006-06-20 23:40:00,102.785,102.808,102.785,102.805,141710417.0
2006-06-20 23:41:00,102.765,102.816,102.765,102.785,49195234.0
2006-06-20 23:42:00,102.785,102.807,102.754,102.805,185714055.0
2006-06-20 23:43:00,102.81,102.81,102.793,102.805,109752438.0
2006-06-20 23:44:00,102.81,102.81,102.795,102.8,134593173.0
2006-06-20 23:45:00,102.793,102.797,102.754,102.79,250418119.0
2006-06-20 23:46:00,102.783,102.783,102.757,102.757,35427081.0
2006-06-20 23:47:00,102.76,102.765,102.745,102.755,57613069.0
2006-06-20 23:48:00,102.755,102.76,102.747,102.76,71839328.0
2006-06-20 23:49:00,102.753,102.76,102.745,102.757,28373349.0
2006-06-20 23:50:00,102.753,102.76,102.748,102.76,80813268.0
2006-06-20 23:51:00,102.755,102.76,102.75,102.752,324438020.0
2006-06-20 23:52:00,102.76,102.765,102.745,102.76,140231751.0
2006-06-20 23:53:00,102.75,102.76,102.745,102.75,78898848.0
2006-06-20 23:54:00,102.75,102.765,102.71,102.753,65048913.0
2006-06-20 23:55:00,102.753,102.765,102.75,102.75,350392208.0
2006-06-20 23:56:00,102.755,102.765,102.75,102.765,88008267.0
2006-06-20 23:57:00,102.755,102.765,102.75,102.75,86415167.0
2006-06-20 23:58:00,102.745,102.765,102.745,102.765,83769338.0
2006-06-20 23:59:00,102.755,102.76,102.75,102.753,87823523.0
2006-06-21 00:00:00,102.765,102.765,102.75,102.76,88152922.0
2006-06-21 00:01:00,102.765,102.765,102.752,102.76,48041457.0
2006-06-21 00:02:00,102.755,102.765,102.75,102.758,127518250.0
2006-06-21 00:03:00,102.753,102.765,102.752,102.752,138481963.0
2006-06-21 00:04:00,102.755,102.76,102.745,102.76,94568413.0
2006-06-21 00:05:00,102.755,102.76,102.75,102.755,75602125.0
2006-06-21 00:06:00,102.745,102.76,102.745,102.753,41087132.0
2006-06-21 00:07:00,102.753,102.76,102.753,102.76,48908590.0
2006-06-21 00:08:00,102.747,102.765,102.747,102.758,66797768.0
2006-06-21 00:09:00,102.765,102.765,102.745,102.753,149731616.0
2006-06-21 00:10:00,102.755,102.765,102.753,102.76,26399595.0
2006-06-21 00:11:00,102.76,102.765,102.752,102.755,54225555.0
2006-06-21 00:12:00,102.75,102.765,102.75,102.75,119821788.0
2006-06-21 00:13:00,102.76,102.765,102.75,102.75,41710507.0
2006-06-21 00:14:00,102.75,102.755,102.75,102.753,123565679.0
2006-06-21 00:15:00,102.755,102.76,102.75,102.76,63185421.0
2006-06-21 00:16:00,102.76,102.76,102.745,102.755,58641393.0
2006-06-21 00:17:00,102.755,102.76,102.748,102.76,68329588.0
2006-06-21 00:18:00,102.748,102.76,102.748,102.753,266303098.0
2006-06-21 00:19:00,102.75,102.765,102.75,102.75,161998830.0
2006-06-21 00:20:00,102.748,102.755,102.748,102.755,55153342.0
2006-06-21 00:21:00,102.755,102.765,102.75,102.76,94936701.0
2006-06-21 00:22:00,102.75,102.76,102.74,102.753,134542761.0
2006-06-21 00:23:00,102.76,102.76,102.75,102.75,154414831.0
2006-06-21 00:24:00,102.755,102.758,102.75,102.755,47986790.0
2006-06-21 00:25:00,102.755,102.76,102.715,102.755,176194384.0
2006-06-21 00:26:00,102.757,102.76,102.73,102.73,60187471.0
2006-06-21 00:27:00,102.757,102.76,102.74,102.76,37523454.0
2006-06-21 00:28:00,102.765,102.765,102.747,102.76,50357355.0
2006-06-21 00:29:00,102.76,102.76,102.75,102.753,23344945.0
2006-06-21 00:30:00,102.75,102.76,102.75,102.755,139701172.0
2006-06-21 00:31:00,102.76,102.76,102.75,102.753,60262307.0
2006-06-21 00:32:00,102.748,102.76,102.748,102.76,125821169.0
2006-06-21 00:33:00,102.75,102.765,102.75,102.755,97417228.0
2006-06-21 00:34:00,102.755,102.755,102.747,102.755,70921356.0
2006-06-21 00:35:00,102.755,102.76,102.75,102.76,48030827.0
2006-06-21 00:36:00,102.755,102.76,102.753,102.755,97636978.0
2006-06-21 00:37:00,102.755,102.765,102.755,102.755,44368327.0
2006-06-21 00:38:00,102.755,102.765,102.745,102.76,134431458.0
2006-06-21 00:39:00,102.76,102.765,102.747,102.752,18276369.0
2006-06-21 00:40:00,102.76,102.765,102.75,102.765,77226750.0
2006-06-21 00:41:00,102.765,102.765,102.75,102.75,51664825.0
2006-06-21 00:42:00,102.755,102.765,102.753,102.755,35457242.0
2006-06-21 00:43:00,102.75,102.76,102.747,102.76,168963570.0
2006-06-21 00:44:00,102.76,102.76,102.745,102.76,48034661.0
2006-06-21 00:45:00,102.753,102.76,102.747,102.752,124710549.0
2006-06-21 00:46:00,102.75,102.765,102.745,102.76,94982907.0
2006-06-21 00:47:00,102.76,102.76,102.715,102.75,83400275.0
2006-06-21 00:48:00,102.75,102.765,102.75,102.76,33736538.0
2006-06-21 00:49:00,102.755,102.765,102.747,102.75,66432490.0
2006-06-21 00:50:00,102.76,102.765,102.747,102.747,149187196.0
2006-06-21 00:51:00,102.757,102.76,102.747,102.75,98384117.0
2006-06-21 00:52:00,102.755,102.76,102.745,102.76,98082862.0
2006-06-21 00:53:00,102.75,102.76,102.75,102.76,32063685.0
2006-06-21 00:54:00,102.76,102.76,102.753,102.753,35548590.0
2006-06-21 00:55:00,102.75,102.765,102.75,102.753,61379136.0
2006-06-21 00:56:00,102.76,102.76,102.75,102.755,68825399.0
2006-06-21 00:57:00,102.76,102.765,102.75,102.755,124294116.0
2006-06-21 00:58:00,102.765,102.765,102.75,102.755,91224361.0
2006-06-21 00:59:00,102.75,102.76,102.75,102.76,23812478.0
2006-06-21 01:00:00,102.755,102.765,102.75,102.765,37313698.0
2006-06-21 01:01:00,102.75,102.77,102.75,102.77,77100156.0
2006-06-21 01:02:00,102.77,102.77,102.745,102.76,178737905.0
2006-06-21 01:03:00,102.747,102.761,102.74,102.755,115922103.0
2006-06-21 01:04:00,102.758,102.765,102.747,102.76,32581410.0
2006-06-21 01:05:00,102.76,102.775,102.733,102.733,65828896.0
2006-06-21 01:06:00,102.74,102.745,102.73,102.745,28569281.0
2006-06-21 01:07:00,102.748,102.751,102.732,102.74,158091343.0
2006-06-21 01:08:00,102.743,102.748,102.736,102.74,59841536.0
2006-06-21 01:09:00,102.74,102.749,102.74,102.74,24513983.0
2006-06-21 01:10:00,102.75,102.75,102.732,102.735,84543486.0
2006-06-21 01:11:00,102.732,102.75,102.731,102.75,134698873.0
2006-06-21 01:12:00,102.74,102.75,102.74,102.75,178631877.0
2006-06-21 01:13:00,102.745,102.755,102.705,102.745,55650954.0
2006-06-21 01:14:00,102.755,102.755,102.735,102.75,19574980.0
2006-06-21 01:15:00,102.742,102.755,102.74,102.747,49417116.0
2006-06-21 01:16:00,102.745,102.745,102.73,102.73,86783057.0
2006-06-21 01:17:00,102.73,102.737,102.725,102.725,35131565.0
2006-06-21 01:18:00,102.728,102.74,102.724,102.74,67849082.0
2006-06-21 01:19:00,102.74,102.744,102.722,102.733,58728495.0
2006-06-21 01:20:00,102.735,102.749,102.735,102.735,37898149.0
2006-06-21 01:21:00,102.73,102.73,102.695,102.73,67055644.0
2006-06-21 01:22:00,102.73,102.73,102.71,102.72,14283585.0
2006-06-21 01:23:00,102.715,102.715,102.683,102.7,26179199.0
2006-06-21 01:24:00,102.695,102.707,102.695,102.7,74814320.0
2006-06-21 01:25:00,102.71,102.71,102.691,102.708,94803008.0
2006-06-21 01:26:00,102.703,102.71,102.696,102.71,40582748.0
2006-06-21 01:27:00,102.705,102.713,102.69,102.698,140920391.0
2006-06-21 01:28:00,102.707,102.735,102.707,102.735,50906590.0
2006-06-21 01:29:00,102.735,102.74,102.71,102.735,69032982.0
2006-06-21 01:30:00,102.745,102.745,102.712,102.735,10473360.0
2006-06-21 01:31:00,102.73,102.73,102.719,102.72,73531703.0
2006-06-21 01:32:00,102.715,102.725,102.705,102.715,128159672.0
2006-06-21 01:33:00,102.707,102.71,102.7,102.7,64018431.0
2006-06-21 01:34:00,102.708,102.717,102.703,102.703,88020539.0
2006-06-21 01:35:00,102.7,102.725,102.7,102.715,63816598.0
2006-06-21 01:36:00,102.715,102.731,102.715,102.718,76845006.0
2006-06-21 01:37:00,102.73,102.785,102.71,102.785,124599922.0
2006-06-21 01:38:00,102.79,102.792,102.774,102.79,28353103.0
2006-06-21 01:39:00,102.79,102.815,102.79,102.802,81630795.0
2006-06-21 01:40:00,102.805,102.815,102.794,102.815,27555696.0
2006-06-21 01:41:00,102.81,102.82,102.801,102.82,24585992.0
2006-06-21 01:42:00,102.815,102.83,102.812,102.815,110091914.0
2006-06-21 01:43:00,102.82,102.82,102.81,102.82,10060770.0
2006-06-21 01:44:00,102.815,102.815,102.805,102.815,99731020.0
2006-06-21 01:45:00,102.813,102.813,102.78,102.78,92754528.0
2006-06-21 01:46:00,102.785,102.795,102.765,102.795,72205973.0
2006-06-21 01:47:00,102.79,102.794,102.772,102.785,64970867.0
2006-06-21 01:48:00,102.787,102.795,102.773,102.773,87438739.0
2006-06-21 01:49:00,102.772,102.785,102.77,102.77,95275818.0
2006-06-21 01:50:00,102.762,102.78,102.76,102.78,66645464.0
2006-06-21 01:51:00,102.775,102.782,102.768,102.78,74127131.0
2006-06-21 01:52:00,102.775,102.782,102.77,102.77,44363039.0
2006-06-21 01:53:00,102.785,102.785,102.77,102.78,49322829.0
2006-06-21 01:54:00,102.78,102.78,102.756,102.757,60806785.0
2006-06-21 01:55:00,102.77,102.77,102.76,102.762,15695663.0
2006-06-21 01:56:00,102.775,102.775,102.754,102.763,116095008.0
2006-06-21 01:57:00,102.765,102.77,102.757,102.762,206536797.0
2006-06-21 01:58:00,102.77,102.79,102.77,102.773,33120322.0
2006-06-21 01:59:00,102.775,102.78,102.767,102.775,121329436.0
2006-06-21 02:00:00,102.775,102.791,102.762,102.785,116327361.0
2006-06-21 02:01:00,102.783,102.81,102.78,102.81,33765237.0
2006-06-21 02:02:00,102.802,102.807,102.796,102.805,196159940.0
2006-06-21 02:03:00,102.803,102.86,102.8,102.845,114368053.0
2006-06-21 02:04:00,102.832,102.843,102.832,102.84,15354786.0
2006-06-21 02:05:00,102.827,102.836,102.82,102.82,67390876.0
2006-06-21 02:06:00,102.82,102.825,102.8,102.825,45941532.0
2006-06-21 02:07:00,102.81,102.815,102.795,102.795,45402765.0
2006-06-21 02:08:00,102.8,102.8,102.74,102.775,79467337.0
2006-06-21 02:09:00,102.78,102.78,102.75,102.762,63423546.0
2006-06-21 02:10:00,102.77,102.77,102.76,102.762,100629294.0
2006-06-21 02:11:00,102.763,102.777,102.763,102.777,85531389.0
2006-06-21 02:12:00,102.775,102.81,102.775,102.8,61618805.0
2006-06-21 02:13:00,102.79,102.805,102.775,102.775,65848114.0
2006-06-21 02:14:00,102.77,102.785,102.75,102.753,87150736.0
2006-06-21 02:15:00,102.755,102.77,102.745,102.765,98131475.0
2006-06-21 02:16:00,102.77,102.77,102.758,102.758,6116145.0
2006-06-21 02:17:00,102.755,102.77,102.75,102.755,116032792.0
2006-06-21 02:18:00,102.76,102.76,102.745,102.76,27014604.0
2006-06-21 02:19:00,102.765,102.765,102.736,102.755,30364406.0
2006-06-21 02:20:00,102.752,102.765,102.75,102.76,76843448.0
2006-06-21 02:21:00,102.76,102.78,102.76,102.78,30912673.0
2006-06-21 02:22:00,102.775,102.787,102.76,102.78,129643040.0
2006-06-21 02:23:00,102.768,102.78,102.768,102.775,84020342.0
2006-06-21 02:24:00,102.775,102.781,102.752,102.76,64709589.0
2006-06-21 02:25:00,102.763,102.768,102.748,102.768,80274088.0
2006-06-21 02:26:00,102.76,102.77,102.757,102.757,66915891.0
2006-06-21 02:27:00,102.765,102.775,102.765,102.775,139653121.0
2006-06-21 02:28:00,102.78,102.78,102.775,102.78,74765329.0
2006-06-21 02:29:00,102.785,102.8,102.784,102.795,10644737.0
2006-06-21 02:30:00,102.785,102.805,102.77,102.785,69850229.0
2006-06-21 02:31:00,102.785,102.79,102.775,102.787,50487543.0
2006-06-21 02:32:00,102.778,102.778,102.745,102.745,144622731.0
2006-06-21 02:33:00,102.75,102.76,102.747,102.753,37621902.0
2006-06-21 02:34:00,102.758,102.76,102.744,102.76,88016907.0
2006-06-21 02:35:00,102.75,102.765,102.75,102.765,70860315.0
2006-06-21 02:36:00,102.77,102.787,102.765,102.765,28363163.0
2006-06-21 02:37:00,102.77,102.79,102.765,102.78,14467321.0
2006-06-21 02:38:00,102.78,102.786,102.753,102.76,73923103.0
2006-06-21 02:39:00,102.765,102.787,102.765,102.785,35107130.0
2006-06-21 02:40:00,102.783,102.788,102.78,102.78,63572738.0
2006-06-21 02:41:00,102.77,102.78,102.75,102.768,72995242.0
2006-06-21 02:42:00,102.765,102.77,102.751,102.77,32729239.0
2006-06-21 02:43:00,102.77,102.776,102.768,102.775,85223468.0
2006-06-21 02:44:00,102.777,102.793,102.75,102.772,49078476.0
2006-06-21 02:45:00,102.79,102.79,102.763,102.785,18376812.0
2006-06-21 02:46:00,102.775,102.78,102.73,102.775,56723017.0
2006-06-21 02:47:00,102.78,102.78,102.764,102.77,174598643.0
2006-06-21 02:48:00,102.78,102.78,102.761,102.762,136486848.0
2006-06-21 02:49:00,102.765,102.77,102.76,102.77,81315267.0
2006-06-21 02:50:00,102.76,102.77,102.76,102.76,26176171.0
2006-06-21 02:51:00,102.75,102.753,102.723,102.753,61806999.0
2006-06-21 02:52:00,102.75,102.755,102.715,102.728,171057501.0
2006-06-21 02:53:00,102.725,102.75,102.725,102.73,27680729.0
2006-06-21 02:54:00,102.723,102.745,102.716,102.73,72093848.0
2006-06-21 02:55:00,102.73,102.745,102.719,102.728,30410126.0
2006-06-21 02:56:00,102.725,102.733,102.717,102.717,106732436.0
2006-06-21 02:57:00,102.73,102.749,102.728,102.73,197565932.0
2006-06-21 02:58:00,102.74,102.741,102.722,102.73,70539940.0
2006-06-21 02:59:00,102.745,102.745,102.723,102.735,40317342.0
2006-06-21 03:00:00,102.74,102.75,102.73,102.73,25118646.0
2006-06-21 03:01:00,102.735,102.74,102.73,102.735,96401099.0
2006-06-21 03:02:00,102.725,102.74,102.71,102.74,133851083.0
2006-06-21 03:03:00,102.735,102.75,102.732,102.75,71506907.0
2006-06-21 03:04:00,102.733,102.746,102.733,102.74,56832532.0
2006-06-21 03:05:00,102.743,102.76,102.743,102.76,36366843.0
2006-06-21 03:06:00,102.76,102.77,102.74,102.74,31006367.0
2006-06-21 03:07:00,102.75,102.765,102.748,102.765,99921414.0
2006-06-21 03:08:00,102.76,102.78,102.757,102.767,101604995.0
2006-06-21 03:09:00,102.757,102.774,102.75,102.77,155273935.0
2006-06-21 03:10:00,102.76,102.768,102.755,102.755,62144517.0
2006-06-21 03:11:00,102.76,102.795,102.76,102.78,33602130.0
2006-06-21 03:12:00,102.77,102.785,102.737,102.78,82468384.0
2006-06-21 03:13:00,102.78,102.787,102.76,102.77,89135609.0
2006-06-21 03:14:00,102.772,102.772,102.747,102.763,136355286.0
2006-06-21 03:15:00,102.77,102.77,102.75,102.77,44198253.0
2006-06-21 03:16:00,102.77,102.77,102.746,102.76,176573904.0
2006-06-21 03:17:00,102.765,102.766,102.74,102.745,33308821.0
2006-06-21 03:18:00,102.74,102.74,102.72,102.735,49411654.0
2006-06-21 03:19:00,102.735,102.735,102.69,102.71,75174489.0
2006-06-21 03:20:00,102.702,102.745,102.687,102.71,16640598.0
2006-06-21 03:21:00,102.71,102.725,102.686,102.725,148329975.0
2006-06-21 03:22:00,102.725,102.736,102.705,102.725,45426769.0
2006-06-21 03:23:00,102.725,102.735,102.715,102.735,102045338.0
2006-06-21 03:24:00,102.74,102.74,102.72,102.725,50729644.0
2006-06-21 03:25:00,102.725,102.725,102.695,102.695,78679119.0
2006-06-21 03:26:00,102.695,102.718,102.695,102.7,94059314.0
2006-06-21 03:27:00,102.71,102.72,102.698,102.698,115857426.0
2006-06-21 03:28:00,102.703,102.72,102.701,102.71,59483078.0
2006-06-21 03:29:00,102.715,102.725,102.7,102.71,137002230.0
2006-06-21 03:30:00,102.713,102.727,102.71,102.72,23514247.0
2006-06-21 03:31:00,102.72,102.72,102.699,102.705,55368175.0
2006-06-21 03:32:00,102.7,102.705,102.665,102.687,38473757.0
2006-06-21 03:33:00,102.66,102.691,102.66,102.687,56056134.0
2006-06-21 03:34:00,102.685,102.725,102.665,102.725,172654958.0
2006-06-21 03:35:00,102.725,102.73,102.705,102.705,51104141.0
2006-06-21 03:36:00,102.7,102.713,102.69,102.71,165078932.0
2006-06-21 03:37:00,102.703,102.703,102.67,102.67,122724400.0
2006-06-21 03:38:00,102.68,102.695,102.667,102.695,102979389.0
2006-06-21 03:39:00,102.695,102.725,102.695,102.708,53216272.0
2006-06-21 03:40:00,102.72,102.743,102.719,102.72,148718288.0
2006-06-21 03:41:00,102.723,102.732,102.708,102.708,257049332.0
2006-06-21 03:42:00,102.72,102.725,102.715,102.715,67313166.0
2006-06-21 03:43:00,102.715,102.725,102.7,102.7,62524145.0
2006-06-21 03:44:00,102.7,102.711,102.698,102.705,58727969.0
2006-06-21 03:45:00,102.703,102.715,102.7,102.7,134911761.0
2006-06-21 03:46:00,102.7,102.742,102.7,102.72,44382324.0
2006-06-21 03:47:00,102.71,102.73,102.69,102.7,130170332.0
2006-06-21 03:48:00,102.705,102.71,102.68,102.71,50288003.0
2006-06-21 03:49:00,102.71,102.72,102.69,102.705,24087222.0
2006-06-21 03:50:00,102.703,102.735,102.703,102.735,144431001.0
2006-06-21 03:51:00,102.728,102.728,102.713,102.717,71856463.0
2006-06-21 03:52:00,102.73,102.737,102.723,102.723,53947266.0
2006-06-21 03:53:00,102.723,102.755,102.723,102.745,38071841.0
2006-06-21 03:54:00,102.755,102.762,102.72,102.735,69943684.0
2006-06-21 03:55:00,102.74,102.755,102.737,102.755,89274435.0
2006-06-21 03:56:00,102.752,102.759,102.733,102.733,145893350.0
2006-06-21 03:57:00,102.738,102.745,102.715,102.735,139776661.0
2006-06-21 03:58:00,102.74,102.755,102.734,102.755,51897434.0
2006-06-21 03:59:00,102.75,102.755,102.75,102.755,81964597.0
2006-06-21 04:00:00,102.743,102.752,102.735,102.735,92836707.0
2006-06-21 04:01:00,102.745,102.745,102.711,102.715,87460155.0
2006-06-21 04:02:00,102.73,102.756,102.725,102.725,80259278.0
2006-06-21 04:03:00,102.735,102.737,102.725,102.735,80182461.0
2006-06-21 04:04:00,102.73,102.735,102.713,102.723,384665938.0
2006-06-21 04:05:00,102.723,102.723,102.666,102.71,71568833.0
2006-06-21 04:06:00,102.7,102.75,102.7,102.73,77526629.0
2006-06-21 04:07:00,102.74,102.743,102.71,102.71,144197171.0
2006-06-21 04:08:00,102.702,102.725,102.702,102.715,334990214.0
2006-06-21 04:09:00,102.72,102.753,102.705,102.753,80926563.0
2006-06-21 04:10:00,102.757,102.757,102.736,102.753,28444460.0
2006-06-21 04:11:00,102.76,102.76,102.725,102.725,70396203.0
2006-06-21 04:12:00,102.725,102.741,102.715,102.72,60594309.0
2006-06-21 04:13:00,102.717,102.74,102.713,102.713,33592908.0
2006-06-21 04:14:00,102.72,102.72,102.657,102.693,274943040.0
2006-06-21 04:15:00,102.7,102.725,102.68,102.71,123468648.0
2006-06-21 04:16:00,102.705,102.72,102.696,102.72,120540843.0
2006-06-21 04:17:00,102.715,102.735,102.684,102.715,173548313.0
2006-06-21 04:18:00,102.715,102.723,102.675,102.675,48060996.0
2006-06-21 04:19:00,102.715,102.719,102.695,102.695,138456683.0
2006-06-21 04:20:00,102.7,102.7,102.64,102.64,136160368.0
2006-06-21 04:21:00,102.63,102.675,102.63,102.675,156627928.0
2006-06-21 04:22:00,102.68,102.68,102.645,102.645,49592669.0
2006-06-21 04:23:00,102.645,102.678,102.645,102.678,164572790.0
2006-06-21 04:24:00,102.68,102.68,102.66,102.665,134038573.0
2006-06-21 04:25:00,102.655,102.68,102.64,102.68,101646947.0
2006-06-21 04:26:00,102.678,102.69,102.677,102.69,103877174.0
2006-06-21 04:27:00,102.685,102.695,102.66,102.68,77703848.0
2006-06-21 04:28:00,102.665,102.691,102.665,102.67,117828278.0
2006-06-21 04:29:00,102.657,102.67,102.64,102.64,17619045.0
2006-06-21 04:30:00,102.635,102.647,102.635,102.647,18461568.0
2006-06-21 04:31:00,102.655,102.665,102.65,102.65,45306789.0
2006-06-21 04:32:00,102.65,102.65,102.618,102.647,17133956.0
2006-06-21 04:33:00,102.645,102.645,102.598,102.598,12197087.0
2006-06-21 04:34:00,102.595,102.66,102.585,102.585,39797251.0
2006-06-21 04:35:00,102.64,102.65,102.625,102.637,114980706.0
2006-06-21 04:36:00,102.655,102.655,102.62,102.65,17338885.0
2006-06-21 04:37:00,102.637,102.637,102.6,102.6,37521354.0
2006-06-21 04:38:00,102.605,102.605,102.585,102.585,1004050.0
2006-06-21 04:39:00,102.585,102.64,102.585,102.622,41956500.0
2006-06-21 04:40:00,102.607,102.632,102.607,102.632,46581485.0
2006-06-21 04:41:00,102.633,102.633,102.587,102.615,26153663.0
2006-06-21 04:42:00,102.622,102.635,102.615,102.615,60392281.0
2006-06-21 04:43:00,102.61,102.635,102.603,102.612,63567001.0
2006-06-21 04:44:00,102.62,102.635,102.61,102.615,186600602.0
2006-06-21 04:45:00,102.62,102.62,102.565,102.585,38306554.0
2006-06-21 04:46:00,102.59,102.605,102.59,102.605,1433554.0
2006-06-21 04:47:00,102.595,102.605,102.57,102.585,34992437.0
2006-06-21 04:48:00,102.57,102.57,102.517,102.565,54264387.0
2006-06-21 04:49:00,102.565,102.575,102.55,102.55,170440351.0
2006-06-21 04:50:00,102.545,102.57,102.545,102.552,25443403.0
2006-06-21 04:51:00,102.555,102.555,102.54,102.54,61170385.0
2006-06-21 04:52:00,102.55,102.56,102.537,102.54,20267401.0
2006-06-21 04:53:00,102.53,102.56,102.487,102.55,69213480.0
2006-06-21 04:54:00,102.545,102.585,102.521,102.57,121718252.0
2006-06-21 04:55:00,102.57,102.62,102.57,102.61,63339567.0
2006-06-21 04:56:00,102.605,102.612,102.6,102.6,32861227.0
2006-06-21 04:57:00,102.608,102.615,102.596,102.615,111198618.0
2006-06-21 04:58:00,102.615,102.615,102.583,102.6,93247117.0
2006-06-21 04:59:00,102.595,102.598,102.543,102.59,140388561.0
2006-06-21 05:00:00,102.583,102.623,102.581,102.595,24988819.0
2006-06-21 05:01:00,102.6,102.615,102.598,102.598,80050044.0
2006-06-21 05:02:00,102.61,102.618,102.555,102.555,117579808.0
2006-06-21 05:03:00,102.555,102.593,102.555,102.58,114050768.0
2006-06-21 05:04:00,102.57,102.63,102.57,102.63,79948676.0
2006-06-21 05:05:00,102.62,102.644,102.62,102.635,18897522.0
2006-06-21 05:06:00,102.625,102.66,102.625,102.63,142166370.0
2006-06-21 05:07:00,102.645,102.69,102.599,102.69,46242495.0
2006-06-21 05:08:00,102.667,102.72,102.655,102.71,39109690.0
2006-06-21 05:09:00,102.71,102.713,102.695,102.695,101257135.0
2006-06-21 05:10:00,102.695,102.711,102.675,102.69,47127372.0
2006-06-21 05:11:00,102.69,102.72,102.654,102.7,40549339.0
2006-06-21 05:12:00,102.71,102.71,102.685,102.7,123793811.0
2006-06-21 05:13:00,102.7,102.73,102.69,102.73,39562333.0
2006-06-21 05:14:00,102.725,102.76,102.725,102.76,60773381.0
2006-06-21 05:15:00,102.76,102.765,102.75,102.765,31268648.0
2006-06-21 05:16:00,102.768,102.805,102.768,102.775,47095797.0
2006-06-21 05:17:00,102.78,102.785,102.77,102.77,21881215.0
2006-06-21 05:18:00,102.765,102.779,102.765,102.773,99971872.0
2006-06-21 05:19:00,102.78,102.81,102.78,102.795,118030219.0
2006-06-21 05:20:00,102.8,102.8,102.781,102.785,107963399.0
2006-06-21 05:21:00,102.787,102.79,102.755,102.755,67721566.0
2006-06-21 05:22:00,102.765,102.765,102.73,102.75,86081009.0
2006-06-21 05:23:00,102.735,102.76,102.735,102.74,68897122.0
2006-06-21 05:24:00,102.743,102.752,102.737,102.737,143781072.0
2006-06-21 05:25:00,102.747,102.753,102.74,102.753,202114413.0
2006-06-21 05:26:00,102.76,102.763,102.744,102.755,30837306.0
2006-06-21 05:27:00,102.745,102.75,102.74,102.743,20728204.0
2006-06-21 05:28:00,102.75,102.755,102.743,102.75,63179317.0
2006-06-21 05:29:00,102.74,102.752,102.74,102.752,178510349.0
2006-06-21 05:30:00,102.76,102.76,102.74,102.74,53927138.0
2006-06-21 05:31:00,102.735,102.75,102.735,102.74,280683116.0
2006-06-21 05:32:00,102.74,102.759,102.74,102.75,73216488.0
2006-06-21 05:33:00,102.75,102.765,102.738,102.765,51577464.0
2006-06-21 05:34:00,102.745,102.766,102.745,102.75,38666897.0
2006-06-21 05:35:00,102.755,102.759,102.754,102.757,19754808.0
2006-06-21 05:36:00,102.755,102.757,102.735,102.735,61745237.0
2006-06-21 05:37:00,102.735,102.735,102.717,102.735,122679830.0
2006-06-21 05:38:00,102.735,102.77,102.721,102.77,82111103.0
2006-06-21 05:39:00,102.77,102.77,102.74,102.74,156432019.0
2006-06-21 05:40:00,102.735,102.746,102.725,102.745,109969799.0
2006-06-21 05:41:00,102.745,102.747,102.738,102.74,66975144.0
2006-06-21 05:42:00,102.745,102.753,102.74,102.74,92160406.0
2006-06-21 05:43:00,102.735,102.75,102.732,102.75,45913992.0
2006-06-21 05:44:00,102.735,102.735,102.728,102.735,35627901.0
2006-06-21 05:45:00,102.74,102.75,102.72,102.75,69362571.0
2006-06-21 05:46:00,102.755,102.757,102.702,102.75,15025743.0
2006-06-21 05:47:00,102.74,102.76,102.74,102.76,62324996.0
2006-06-21 05:48:00,102.75,102.775,102.75,102.76,141349679.0
2006-06-21 05:49:00,102.755,102.765,102.705,102.76,30631336.0
2006-06-21 05:50:00,102.75,102.767,102.735,102.735,97925806.0
2006-06-21 05:51:00,102.73,102.745,102.727,102.74,79643464.0
2006-06-21 05:52:00,102.733,102.758,102.733,102.745,34650798.0
2006-06-21 05:53:00,102.745,102.75,102.739,102.74,101957417.0
2006-06-21 05:54:00,102.745,102.765,102.737,102.765,69687157.0
2006-06-21 05:55:00,102.755,102.778,102.754,102.76,33019594.0
2006-06-21 05:56:00,102.75,102.767,102.75,102.755,65216511.0
2006-06-21 05:57:00,102.765,102.776,102.757,102.757,61150392.0
2006-06-21 05:58:00,102.765,102.805,102.765,102.78,100525350.0
2006-06-21 05:59:00,102.735,102.81,102.735,102.81,40075642.0
2006-06-21 06:00:00,102.81,102.81,102.78,102.78,63268578.0
2006-06-21 06:01:00,102.785,102.795,102.782,102.795,118432181.0
2006-06-21 06:02:00,102.785,102.8,102.785,102.8,77433668.0
2006-06-21 06:03:00,102.79,102.8,102.79,102.8,148597479.0
2006-06-21 06:04:00,102.81,102.83,102.8,102.827,105916869.0
2006-06-21 06:05:00,102.825,102.826,102.803,102.803,172441755.0
2006-06-21 06:06:00,102.8,102.816,102.79,102.81,42531797.0
2006-06-21 06:07:00,102.803,102.808,102.789,102.79,30278648.0
2006-06-21 06:08:00,102.805,102.805,102.785,102.798,55867056.0
2006-06-21 06:09:00,102.798,102.798,102.788,102.79,33115072.0
2006-06-21 06:10:00,102.78,102.799,102.78,102.797,135208200.0
2006-06-21 06:11:00,102.787,102.801,102.785,102.785,184414842.0
2006-06-21 06:12:00,102.795,102.795,102.765,102.785,66245927.0
2006-06-21 06:13:00,102.78,102.83,102.763,102.82,54077711.0
2006-06-21 06:14:00,102.77,102.813,102.77,102.803,177113120.0
2006-06-21 06:15:00,102.815,102.83,102.8,102.8,115230058.0
2006-06-21 06:16:00,102.8,102.805,102.799,102.805,110128567.0
2006-06-21 06:17:00,102.8,102.819,102.795,102.795,163433167.0
2006-06-21 06:18:00,102.8,102.8,102.78,102.78,47323672.0
2006-06-21 06:19:00,102.775,102.795,102.77,102.795,128269574.0
2006-06-21 06:20:00,102.795,102.81,102.792,102.792,64956005.0
2006-06-21 06:21:00,102.8,102.805,102.795,102.795,45550522.0
2006-06-21 06:22:00,102.8,102.822,102.8,102.803,65202172.0
2006-06-21 06:23:00,102.81,102.825,102.81,102.82,134752292.0
2006-06-21 06:24:00,102.812,102.852,102.812,102.852,90889055.0
2006-06-21 06:25:00,102.86,102.88,102.835,102.88,78764535.0
2006-06-21 06:26:00,102.873,102.9,102.866,102.885,140063677.0
2006-06-21 06:27:00,102.88,102.885,102.84,102.84,151185827.0
2006-06-21 06:28:00,102.845,102.845,102.828,102.828,115548481.0
2006-06-21 06:29:00,102.785,102.84,102.785,102.818,47112545.0
2006-06-21 06:30:00,102.825,102.84,102.823,102.84,25948725.0
2006-06-21 06:31:00,102.835,102.84,102.825,102.835,110193931.0
2006-06-21 06:32:00,102.84,102.84,102.825,102.825,91063480.0
2006-06-21 06:33:00,102.835,102.847,102.825,102.835,50098970.0
2006-06-21 06:34:00,102.825,102.833,102.825,102.83,61243992.0
2006-06-21 06:35:00,102.827,102.858,102.808,102.808,79858317.0
2006-06-21 06:36:00,102.82,102.83,102.805,102.83,21278552.0
2006-06-21 06:37:00,102.817,102.817,102.785,102.8,81737233.0
2006-06-21 06:38:00,102.795,102.82,102.795,102.82,63536684.0
2006-06-21 06:39:00,102.813,102.813,102.79,102.79,37996878.0
2006-06-21 06:40:00,102.79,102.815,102.785,102.792,39269835.0
2006-06-21 06:41:00,102.795,102.813,102.795,102.81,73915661.0
2006-06-21 06:42:00,102.81,102.81,102.785,102.8,36634520.0
2006-06-21 06:43:00,102.782,102.797,102.782,102.785,44975837.0
2006-06-21 06:44:00,102.785,102.81,102.785,102.81,164971701.0
2006-06-21 06:45:00,102.81,102.816,102.785,102.805,76122372.0
2006-06-21 06:46:00,102.815,102.815,102.758,102.8,32166798.0
2006-06-21 06:47:00,102.798,102.825,102.797,102.797,19016762.0
2006-06-21 06:48:00,102.8,102.808,102.791,102.795,47388545.0
2006-06-21 06:49:00,102.787,102.807,102.777,102.785,87466596.0
2006-06-21 06:50:00,102.805,102.805,102.78,102.8,53321211.0
2006-06-21 06:51:00,102.805,102.805,102.795,102.795,20771483.0
2006-06-21 06:52:00,102.792,102.8,102.79,102.8,48361347.0
2006-06-21 06:53:00,102.792,102.813,102.792,102.813,55415178.0
2006-06-21 06:54:00,102.81,102.81,102.76,102.76,119688010.0
2006-06-21 06:55:00,102.755,102.755,102.73,102.738,166927036.0
2006-06-21 06:56:00,102.75,102.755,102.705,102.705,44706551.0
2006-06-21 06:57:00,102.743,102.767,102.74,102.74,74146328.0
2006-06-21 06:58:00,102.745,102.765,102.72,102.765,25245182.0
2006-06-21 06:59:00,102.755,102.758,102.695,102.758,96526673.0
2006-06-21 07:00:00,102.76,102.76,102.753,102.76,93407214.0
2006-06-21 07:01:00,102.752,102.78,102.752,102.78,39610614.0
2006-06-21 07:02:00,102.78,102.78,102.755,102.77,194081183.0
2006-06-21 07:03:00,102.762,102.775,102.757,102.76,200100959.0
2006-06-21 07:04:00,102.768,102.768,102.755,102.755,98601025.0
2006-06-21 07:05:00,102.76,102.764,102.743,102.75,44141021.0
2006-06-21 07:06:00,102.747,102.75,102.729,102.75,85018965.0
2006-06-21 07:07:00,102.745,102.786,102.705,102.73,25864838.0
2006-06-21 07:08:00,102.74,102.778,102.74,102.778,39534969.0
2006-06-21 07:09:00,102.772,102.783,102.74,102.743,187467464.0
2006-06-21 07:10:00,102.745,102.75,102.68,102.75,69091236.0
2006-06-21 07:11:00,102.75,102.754,102.725,102.73,48339594.0
2006-06-21 07:12:00,102.733,102.75,102.733,102.75,19572874.0
2006-06-21 07:13:00,102.745,102.76,102.745,102.755,63552970.0
2006-06-21 07:14:00,102.755,102.755,102.735,102.74,88536262.0
2006-06-21 07:15:00,102.745,102.755,102.745,102.75,65415201.0
2006-06-21 07:16:00,102.75,102.76,102.743,102.745,59453545.0
2006-06-21 07:17:00,102.74,102.747,102.74,102.745,13249674.0
2006-06-21 07:18:00,102.747,102.753,102.725,102.75,134498942.0
2006-06-21 07:19:00,102.745,102.76,102.745,102.75,75368472.0
2006-06-21 07:20:00,102.75,102.769,102.75,102.755,134247376.0
2006-06-21 07:21:00,102.755,102.76,102.744,102.76,48748928.0
2006-06-21 07:22:00,102.76,102.76,102.735,102.745,78034556.0
2006-06-21 07:23:00,102.737,102.755,102.728,102.728,68382915.0
2006-06-21 07:24:00,102.727,102.768,102.727,102.74,85653914.0
2006-06-21 07:25:00,102.735,102.745,102.73,102.74,102389202.0
2006-06-21 07:26:00,102.735,102.742,102.718,102.742,28063878.0
2006-06-21 07:27:00,102.745,102.754,102.745,102.75,114578853.0
2006-06-21 07:28:00,102.74,102.77,102.74,102.77,86118973.0
2006-06-21 07:29:00,102.763,102.763,102.74,102.745,48723392.0
2006-06-21 07:30:00,102.745,102.76,102.738,102.76,70382362.0
2006-06-21 07:31:00,102.765,102.765,102.71,102.75,166482448.0
2006-06-21 07:32:00,102.745,102.756,102.745,102.75,54009270.0
2006-06-21 07:33:00,102.76,102.765,102.747,102.75,87773879.0
2006-06-21 07:34:00,102.75,102.762,102.745,102.76,80796121.0
2006-06-21 07:35:00,102.76,102.765,102.748,102.75,123199738.0
2006-06-21 07:36:00,102.752,102.755,102.75,102.75,73616426.0
2006-06-21 07:37:00,102.75,102.76,102.747,102.747,145594736.0
2006-06-21 07:38:00,102.76,102.76,102.72,102.735,29290015.0
2006-06-21 07:39:00,102.74,102.745,102.732,102.735,74855023.0
2006-06-21 07:40:00,102.733,102.745,102.728,102.728,48614837.0
2006-06-21 07:41:00,102.73,102.74,102.73,102.732,90385487.0
2006-06-21 07:42:00,102.733,102.74,102.73,102.738,44008120.0
2006-06-21 07:43:00,102.74,102.75,102.74,102.745,117926463.0
2006-06-21 07:44:00,102.745,102.755,102.745,102.755,77449984.0
2006-06-21 07:45:00,102.755,102.778,102.755,102.775,46577049.0
2006-06-21 07:46:00,102.767,102.769,102.753,102.753,71729342.0
2006-06-21 07:47:00,102.755,102.755,102.742,102.755,31260248.0
2006-06-21 07:48:00,102.76,102.771,102.76,102.763,46670983.0
2006-06-21 07:49:00,102.755,102.77,102.755,102.765,23982507.0
2006-06-21 07:50:00,102.762,102.783,102.761,102.77,25958523.0
2006-06-21 07:51:00,102.768,102.777,102.765,102.765,100329232.0
2006-06-21 07:52:00,102.765,102.783,102.765,102.77,19051427.0
2006-06-21 07:53:00,102.765,102.768,102.765,102.768,89483935.0
2006-06-21 07:54:00,102.765,102.779,102.765,102.777,8859479.0
2006-06-21 07:55:00,102.78,102.78,102.765,102.77,31331094.0
2006-06-21 07:56:00,102.78,102.82,102.78,102.797,172008336.0
2006-06-21 07:57:00,102.805,102.809,102.785,102.802,28442758.0
2006-06-21 07:58:00,102.81,102.825,102.795,102.825,103240948.0
2006-06-21 07:59:00,102.822,102.832,102.81,102.81,184386810.0
2006-06-21 08:00:00,102.82,102.82,102.785,102.785,52255191.0
2006-06-21 08:01:00,102.79,102.81,102.775,102.8,86944440.0
2006-06-21 08:02:00,102.8,102.8,102.765,102.775,52419857.0
2006-06-21 08:03:00,102.77,102.775,102.758,102.77,25265378.0
2006-06-21 08:04:00,102.765,102.79,102.765,102.79,58967249.0
2006-06-21 08:05:00,102.79,102.827,102.79,102.82,163918760.0
2006-06-21 08:06:00,102.813,102.845,102.805,102.83,180678812.0
2006-06-21 08:07:00,102.835,102.846,102.825,102.845,103659473.0
2006-06-21 08:08:00,102.84,102.85,102.84,102.845,27112017.0
2006-06-21 08:09:00,102.845,102.91,102.845,102.88,91758864.0
2006-06-21 08:10:00,102.875,102.894,102.875,102.88,104774820.0
2006-06-21 08:11:00,102.89,102.894,102.875,102.88,35853475.0
2006-06-21 08:12:00,102.875,102.915,102.841,102.915,23118483.0
2006-06-21 08:13:00,102.92,102.92,102.898,102.915,79745811.0
2006-06-21 08:14:00,102.91,102.91,102.855,102.855,59709685.0
2006-06-21 08:15:00,102.91,102.927,102.91,102.927,159220041.0
2006-06-21 08:16:00,102.925,102.97,102.91,102.957,69441519.0
2006-06-21 08:17:00,102.955,102.955,102.94,102.94,69958553.0
2006-06-21 08:18:00,102.945,102.945,102.903,102.91,198909762.0
2006-06-21 08:19:00,102.915,102.925,102.9,102.9,163631530.0
2006-06-21 08:20:00,102.91,102.929,102.89,102.91,17299193.0
2006-06-21 08:21:00,102.91,102.925,102.892,102.892,46519572.0
2006-06-21 08:22:00,102.897,102.91,102.885,102.91,100985478.0
2006-06-21 08:23:00,102.91,102.925,102.91,102.915,158816385.0
2006-06-21 08:24:00,102.913,102.913,102.88,102.88,84431326.0
2006-06-21 08:25:00,102.86,102.908,102.86,102.888,137537630.0
2006-06-21 08:26:00,102.88,102.88,102.84,102.843,85131086.0
2006-06-21 08:27:00,102.85,102.861,102.845,102.845,80248965.0
2006-06-21 08:28:00,102.845,102.86,102.845,102.85,249555440.0
2006-06-21 08:29:00,102.853,102.869,102.85,102.85,74488091.0
2006-06-21 08:30:00,102.845,102.86,102.802,102.86,132410016.0
2006-06-21 08:31:00,102.85,102.85,102.82,102.843,194172816.0
2006-06-21 08:32:00,102.85,102.873,102.835,102.873,115771474.0
2006-06-21 08:33:00,102.875,102.895,102.87,102.895,152663834.0
2006-06-21 08:34:00,102.895,102.91,102.893,102.9,28310776.0
2006-06-21 08:35:00,102.9,102.914,102.897,102.897,70639103.0
2006-06-21 08:36:00,102.905,102.919,102.892,102.91,69520747.0
2006-06-21 08:37:00,102.915,102.935,102.915,102.935,83447202.0
2006-06-21 08:38:00,102.93,102.94,102.92,102.92,51508820.0
2006-06-21 08:39:00,102.915,102.93,102.872,102.872,88227206.0
2006-06-21 08:40:00,102.88,102.88,102.852,102.88,136518468.0
2006-06-21 08:41:00,102.88,102.88,102.853,102.865,88093015.0
2006-06-21 08:42:00,102.865,102.865,102.843,102.843,82946206.0
2006-06-21 08:43:00,102.845,102.87,102.827,102.855,113630517.0
2006-06-21 08:44:00,102.855,102.855,102.845,102.855,53561778.0
2006-06-21 08:45:00,102.86,102.865,102.845,102.865,38923224.0
2006-06-21 08:46:00,102.86,102.875,102.855,102.855,154051198.0
2006-06-21 08:47:00,102.865,102.87,102.86,102.86,51781285.0
2006-06-21 08:48:00,102.83,102.877,102.83,102.87,24461929.0
2006-06-21 08:49:00,102.865,102.893,102.865,102.875,83886322.0
2006-06-21 08:50:00,102.875,102.888,102.868,102.87,30277937.0
2006-06-21 08:51:00,102.865,102.88,102.865,102.867,57441701.0
2006-06-21 08:52:00,102.88,102.895,102.88,102.885,48408343.0
2006-06-21 08:53:00,102.885,102.903,102.885,102.903,86718072.0
2006-06-21 08:54:00,102.905,102.975,102.905,102.975,133399919.0
2006-06-21 08:55:00,102.965,102.975,102.943,102.943,41832023.0
2006-06-21 08:56:00,102.95,102.95,102.917,102.93,129480588.0
2006-06-21 08:57:00,102.945,102.945,102.9,102.91,41998890.0
2006-06-21 08:58:00,102.913,102.932,102.91,102.915,46240741.0
2006-06-21 08:59:00,102.913,102.94,102.911,102.94,124243046.0
2006-06-21 09:00:00,102.94,102.955,102.93,102.93,9083951.0
2006-06-21 09:01:00,102.945,102.945,102.927,102.94,69138982.0
2006-06-21 09:02:00,102.935,102.95,102.92,102.95,20418916.0
2006-06-21 09:03:00,102.95,103.015,102.95,102.99,71563255.0
2006-06-21 09:04:00,102.99,103.01,102.97,102.98,37223358.0
2006-06-21 09:05:00,102.977,102.977,102.948,102.963,51672493.0
2006-06-21 09:06:00,102.975,103.003,102.975,102.998,84961098.0
2006-06-21 09:07:00,102.99,102.997,102.985,102.995,98640342.0
2006-06-21 09:08:00,102.995,103.0,102.93,102.995,64379186.0
2006-06-21 09:09:00,102.995,103.008,102.98,102.99,49042933.0
2006-06-21 09:10:00,102.99,103.0,102.97,102.97,212778395.0
2006-06-21 09:11:00,102.97,102.98,102.97,102.97,23143924.0
2006-06-21 09:12:00,102.98,102.98,102.94,102.975,104629894.0
2006-06-21 09:13:00,102.915,102.995,102.915,102.94,90146287.0
2006-06-21 09:14:00,102.943,102.99,102.943,102.97,56803242.0
2006-06-21 09:15:00,102.97,103.002,102.97,102.995,77296622.0
2006-06-21 09:16:00,103.0,103.015,102.995,102.995,71927771.0
2006-06-21 09:17:00,103.01,103.02,103.008,103.015,92089075.0
2006-06-21 09:18:00,103.007,103.031,102.995,103.03,51934268.0
2006-06-21 09:19:00,103.03,103.055,103.01,103.01,29252585.0
2006-06-21 09:20:00,103.005,103.008,102.97,102.985,157770357.0
2006-06-21 09:21:00,102.985,102.997,102.985,102.99,118122909.0
2006-06-21 09:22:00,102.99,102.99,102.968,102.968,46594296.0
2006-06-21 09:23:00,102.98,102.99,102.97,102.97,50913569.0
2006-06-21 09:24:00,102.975,102.98,102.97,102.97,19736474.0
2006-06-21 09:25:00,102.985,102.995,102.985,102.99,51186433.0
2006-06-21 09:26:00,102.99,103.008,102.98,102.99,310318166.0
2006-06-21 09:27:00,102.995,103.005,102.975,102.975,71978828.0
2006-06-21 09:28:00,102.98,102.993,102.98,102.987,158243060.0
2006-06-21 09:29:00,102.992,103.019,102.992,103.0,93052141.0
2006-06-21 09:30:00,103.003,103.02,102.992,102.993,115518307.0
2006-06-21 09:31:00,102.997,103.005,102.99,102.995,104690077.0
2006-06-21 09:32:00,102.993,103.01,102.99,102.99,39559502.0
2006-06-21 09:33:00,102.98,102.99,102.98,102.98,17006782.0
2006-06-21 09:34:00,102.99,103.002,102.973,103.0,61984261.0
2006-06-21 09:35:00,103.0,103.0,102.968,102.99,203709446.0
2006-06-21 09:36:00,102.99,103.015,102.988,103.015,20820091.0
2006-06-21 09:37:00,103.015,103.015,102.985,102.985,88532157.0
2006-06-21 09:38:00,102.98,102.995,102.98,102.995,51014650.0
2006-06-21 09:39:00,102.99,102.995,102.983,102.995,89227449.0
2006-06-21 09:40:00,102.98,102.991,102.965,102.99,21810636.0
2006-06-21 09:41:00,102.985,103.005,102.978,102.98,88129603.0
2006-06-21 09:42:00,102.978,102.993,102.975,102.975,101466753.0
2006-06-21 09:43:00,102.967,102.997,102.967,102.997,81460458.0
2006-06-21 09:44:00,103.0,103.02,102.962,102.99,56190368.0
2006-06-21 09:45:00,102.987,103.003,102.987,103.003,126678976.0
2006-06-21 09:46:00,103.015,103.015,102.98,103.0,31522377.0
2006-06-21 09:47:00,103.0,103.0,102.985,103.0,122179815.0
2006-06-21 09:48:00,102.995,103.005,102.97,102.983,53873808.0
2006-06-21 09:49:00,102.98,102.996,102.975,102.975,40470285.0
2006-06-21 09:50:00,102.98,102.985,102.97,102.985,120657522.0
2006-06-21 09:51:00,102.975,102.985,102.967,102.985,67057223.0
2006-06-21 09:52:00,102.97,102.985,102.97,102.985,78401000.0
2006-06-21 09:53:00,102.982,103.007,102.982,102.982,82441928.0
2006-06-21 09:54:00,102.977,102.991,102.929,102.955,80921271.0
2006-06-21 09:55:00,102.96,102.96,102.925,102.927,51597254.0
2006-06-21 09:56:00,102.935,102.965,102.933,102.965,10432568.0
2006-06-21 09:57:00,102.955,102.955,102.925,102.925,67087595.0
2006-06-21 09:58:00,102.922,102.94,102.878,102.92,24920205.0
2006-06-21 09:59:00,102.93,102.941,102.921,102.938,57021889.0
2006-06-21 10:00:00,102.935,102.96,102.933,102.945,23791221.0
2006-06-21 10:01:00,102.94,102.97,102.94,102.95,139666670.0
2006-06-21 10:02:00,102.95,102.961,102.95,102.955,36134628.0
2006-06-21 10:03:00,102.95,102.975,102.93,102.93,49302241.0
2006-06-21 10:04:00,102.93,102.93,102.905,102.91,59965066.0
2006-06-21 10:05:00,102.907,102.922,102.905,102.92,170518739.0
2006-06-21 10:06:00,102.92,102.92,102.904,102.91,48631187.0
2006-06-21 10:07:00,102.92,102.92,102.903,102.903,172497152.0
2006-06-21 10:08:00,102.905,102.91,102.9,102.91,89150027.0
2006-06-21 10:09:00,102.915,102.93,102.893,102.893,61600823.0
2006-06-21 10:10:00,102.9,102.905,102.875,102.895,67318229.0
2006-06-21 10:11:00,102.89,102.902,102.887,102.887,152607202.0
2006-06-21 10:12:00,102.885,102.913,102.885,102.913,108895826.0
2006-06-21 10:13:00,102.912,102.925,102.905,102.925,32760046.0
2006-06-21 10:14:00,102.92,102.93,102.903,102.903,102463067.0
2006-06-21 10:15:00,102.915,102.918,102.89,102.915,78298350.0
2006-06-21 10:16:00,102.92,102.92,102.905,102.92,27680864.0
2006-06-21 10:17:00,102.91,102.965,102.9,102.965,69177963.0
2006-06-21 10:18:00,102.963,102.963,102.945,102.945,37617274.0
2006-06-21 10:19:00,102.94,102.97,102.94,102.97,19411485.0
2006-06-21 10:20:00,102.97,102.97,102.935,102.935,82483453.0
2006-06-21 10:21:00,102.935,102.97,102.905,102.945,12643108.0
2006-06-21 10:22:00,102.935,102.95,102.935,102.94,63708366.0
2006-06-21 10:23:00,102.93,102.97,102.93,102.96,80116055.0
2006-06-21 10:24:00,102.955,102.958,102.933,102.95,42021368.0
2006-06-21 10:25:00,102.932,102.95,102.926,102.95,86285819.0
2006-06-21 10:26:00,102.945,102.96,102.937,102.937,45106455.0
2006-06-21 10:27:00,102.93,102.959,102.93,102.94,222514416.0
2006-06-21 10:28:00,102.935,102.94,102.933,102.935,123462573.0
2006-06-21 10:29:00,102.935,102.941,102.93,102.93,17567931.0
2006-06-21 10:30:00,102.922,102.94,102.916,102.94,59144745.0
2006-06-21 10:31:00,102.94,102.94,102.922,102.935,68048450.0
2006-06-21 10:32:00,102.885,102.935,102.885,102.923,54654016.0
2006-06-21 10:33:00,102.917,102.945,102.917,102.93,70942420.0
2006-06-21 10:34:00,102.94,102.94,102.923,102.923,46652347.0
2006-06-21 10:35:00,102.925,102.946,102.925,102.93,30083161.0
2006-06-21 10:36:00,102.93,102.93,102.9,102.9,27174118.0
2006-06-21 10:37:00,102.895,102.92,102.89,102.89,15343127.0
2006-06-21 10:38:00,102.9,102.905,102.89,102.89,76093537.0
2006-06-21 10:39:00,102.895,102.92,102.895,102.92,66826194.0
2006-06-21 10:40:00,102.913,102.913,102.88,102.902,20088556.0
2006-06-21 10:41:00,102.905,102.91,102.905,102.91,78858918.0
2006-06-21 10:42:00,102.902,102.95,102.902,102.92,68506375.0
2006-06-21 10:43:00,102.915,102.92,102.91,102.915,69576548.0
2006-06-21 10:44:00,102.905,102.92,102.904,102.91,69957210.0
2006-06-21 10:45:00,102.905,102.928,102.905,102.928,25431778.0
2006-06-21 10:46:00,102.918,102.952,102.918,102.952,120154687.0
2006-06-21 10:47:00,102.96,102.965,102.95,102.96,11103783.0
2006-06-21 10:48:00,102.97,102.97,102.947,102.955,42016038.0
2006-06-21 10:49:00,102.965,102.97,102.955,102.97,103630021.0
2006-06-21 10:50:00,102.947,102.973,102.947,102.96,135275024.0
2006-06-21 10:51:00,102.965,102.98,102.947,102.965,50484395.0
2006-06-21 10:52:00,102.965,102.965,102.95,102.95,35286984.0
2006-06-21 10:53:00,102.945,102.96,102.935,102.937,67470740.0
2006-06-21 10:54:00,102.948,102.97,102.913,102.97,91094508.0
2006-06-21 10:55:00,102.97,102.971,102.939,102.97,71889690.0
2006-06-21 10:56:00,102.955,102.985,102.9,102.975,110881964.0
2006-06-21 10:57:00,102.98,102.98,102.963,102.975,70520935.0
2006-06-21 10:58:00,102.98,102.98,102.942,102.955,61821248.0
2006-06-21 10:59:00,102.96,102.97,102.953,102.953,33311734.0
2006-06-21 11:00:00,102.965,102.97,102.952,102.952,126202266.0
2006-06-21 11:01:00,102.952,102.975,102.943,102.96,20569041.0
2006-06-21 11:02:00,102.95,102.97,102.94,102.94,38525360.0
2006-06-21 11:03:00,102.943,102.959,102.922,102.958,29030743.0
2006-06-21 11:04:00,102.96,102.96,102.953,102.953,57413034.0
2006-06-21 11:05:00,102.95,102.95,102.915,102.92,50938739.0
2006-06-21 11:06:00,102.923,102.945,102.913,102.92,52902186.0
2006-06-21 11:07:00,102.91,102.92,102.907,102.907,160465631.0
2006-06-21 11:08:00,102.907,102.92,102.907,102.92,75256392.0
2006-06-21 11:09:00,102.912,102.921,102.909,102.91,215939023.0
2006-06-21 11:10:00,102.908,102.918,102.906,102.915,27813310.0
2006-06-21 11:11:00,102.9,102.924,102.865,102.9,137594094.0
2006-06-21 11:12:00,102.91,102.925,102.902,102.905,70656916.0
2006-06-21 11:13:00,102.915,102.915,102.87,102.895,120142902.0
2006-06-21 11:14:00,102.892,102.91,102.885,102.885,22667045.0
2006-06-21 11:15:00,102.883,102.905,102.883,102.887,56885097.0
2006-06-21 11:16:00,102.895,102.92,102.857,102.903,118033924.0
2006-06-21 11:17:00,102.902,102.903,102.856,102.885,143990425.0
2006-06-21 11:18:00,102.9,102.913,102.9,102.905,70104765.0
2006-06-21 11:19:00,102.905,102.908,102.896,102.898,121014816.0
2006-06-21 11:20:00,102.897,102.897,102.867,102.895,22953779.0
2006-06-21 11:21:00,102.882,102.908,102.867,102.88,142084431.0
2006-06-21 11:22:00,102.895,102.937,102.86,102.925,70576879.0
2006-06-21 11:23:00,102.923,102.94,102.908,102.915,198081492.0
2006-06-21 11:24:00,102.913,102.935,102.911,102.913,40239659.0
2006-06-21 11:25:00,102.92,102.92,102.88,102.905,90938517.0
2006-06-21 11:26:00,102.905,102.92,102.9,102.915,40086724.0
2006-06-21 11:27:00,102.902,102.925,102.902,102.91,57194187.0
2006-06-21 11:28:00,102.915,102.923,102.915,102.923,29705675.0
2006-06-21 11:29:00,102.92,102.936,102.915,102.915,95840759.0
2006-06-21 11:30:00,102.915,102.927,102.914,102.923,28748927.0
2006-06-21 11:31:00,102.92,102.94,102.917,102.925,230911094.0
2006-06-21 11:32:00,102.93,102.93,102.915,102.93,46968927.0
2006-06-21 11:33:00,102.93,102.935,102.915,102.915,43602638.0
2006-06-21 11:34:00,102.92,102.93,102.919,102.92,67915309.0
2006-06-21 11:35:00,102.92,102.935,102.91,102.91,73929416.0
2006-06-21 11:36:00,102.915,102.923,102.915,102.92,33807623.0
2006-06-21 11:37:00,102.92,102.935,102.915,102.915,65450455.0
2006-06-21 11:38:00,102.915,102.927,102.915,102.927,54372114.0
2006-06-21 11:39:00,102.915,102.932,102.915,102.927,14054603.0
2006-06-21 11:40:00,102.933,102.944,102.924,102.93,164729599.0
2006-06-21 11:41:00,102.92,102.948,102.92,102.925,48206149.0
2006-06-21 11:42:00,102.925,102.93,102.92,102.923,35187481.0
2006-06-21 11:43:00,102.935,102.942,102.933,102.935,65081789.0
2006-06-21 11:44:00,102.933,102.937,102.93,102.935,96904732.0
2006-06-21 11:45:00,102.935,102.95,102.935,102.94,56279384.0
2006-06-21 11:46:00,102.93,102.945,102.93,102.933,216022103.0
2006-06-21 11:47:00,102.945,102.945,102.92,102.925,46665600.0
2006-06-21 11:48:00,102.92,102.923,102.905,102.915,10499049.0
2006-06-21 11:49:00,102.915,102.915,102.895,102.9,64283059.0
2006-06-21 11:50:00,102.888,102.92,102.856,102.915,50257905.0
2006-06-21 11:51:00,102.925,102.98,102.925,102.98,73241513.0
2006-06-21 11:52:00,102.972,102.99,102.97,102.97,38385852.0
2006-06-21 11:53:00,102.975,102.975,102.955,102.955,18856387.0
2006-06-21 11:54:00,102.955,102.995,102.955,102.995,141247662.0
2006-06-21 11:55:00,102.995,103.02,102.995,103.02,63961285.0
2006-06-21 11:56:00,103.02,103.02,102.96,102.96,66790474.0
2006-06-21 11:57:00,102.95,102.975,102.94,102.94,234215021.0
2006-06-21 11:58:00,102.95,102.98,102.95,102.965,111918796.0
2006-06-21 11:59:00,102.97,102.985,102.97,102.985,148078982.0
2006-06-21 12:00:00,102.985,102.988,102.978,102.985,88438718.0
2006-06-21 12:01:00,102.98,102.985,102.967,102.97,72375594.0
2006-06-21 12:02:00,102.98,102.987,102.978,102.985,75632294.0
2006-06-21 12:03:00,102.985,102.989,102.97,102.985,96725988.0
2006-06-21 12:04:00,102.985,102.99,102.943,102.99,90966045.0
2006-06-21 12:05:00,102.995,102.995,102.985,102.992,59580277.0
2006-06-21 12:06:00,103.0,103.01,102.985,103.0,138819547.0
2006-06-21 12:07:00,102.993,103.005,102.993,103.0,132249945.0
2006-06-21 12:08:00,103.0,103.01,102.985,103.0,30948471.0
2006-06-21 12:09:00,103.0,103.013,102.985,103.013,135247434.0
2006-06-21 12:10:00,103.018,103.023,102.967,102.967,109930594.0
2006-06-21 12:11:00,102.972,103.016,102.972,103.005,49261303.0
2006-06-21 12:12:00,103.02,103.03,103.008,103.008,44921848.0
2006-06-21 12:13:00,103.02,103.03,103.005,103.03,21289415.0
2006-06-21 12:14:00,103.025,103.1,103.025,103.075,20287299.0
2006-06-21 12:15:00,103.063,103.09,103.063,103.075,55919685.0
2006-06-21 12:16:00,103.08,103.08,103.011,103.065,67857200.0
2006-06-21 12:17:00,103.075,103.09,103.073,103.09,18704491.0
2006-06-21 12:18:00,103.075,103.1,103.075,103.095,52978102.0
2006-06-21 12:19:00,103.09,103.135,103.09,103.135,44035243.0
2006-06-21 12:20:00,103.135,103.145,103.115,103.145,138907884.0
2006-06-21 12:21:00,103.145,103.165,103.137,103.14,105957490.0
2006-06-21 12:22:00,103.133,103.139,103.075,103.13,56541039.0
2006-06-21 12:23:00,103.14,103.14,103.095,103.11,85040980.0
2006-06-21 12:24:00,103.105,103.115,103.103,103.11,66491827.0
2006-06-21 12:25:00,103.11,103.11,103.031,103.063,48554177.0
2006-06-21 12:26:00,103.057,103.061,103.034,103.035,104074935.0
2006-06-21 12:27:00,103.03,103.075,103.03,103.075,208312537.0
2006-06-21 12:28:00,103.065,103.071,103.06,103.065,28788043.0
2006-06-21 12:29:00,103.06,103.105,103.06,103.105,36657838.0
2006-06-21 12:30:00,103.11,103.135,103.11,103.115,60402987.0
2006-06-21 12:31:00,103.12,103.143,103.12,103.125,142145969.0
2006-06-21 12:32:00,103.15,103.15,103.09,103.103,89572440.0
2006-06-21 12:33:00,103.1,103.115,103.099,103.1,131662172.0
2006-06-21 12:34:00,103.095,103.1,103.08,103.1,68427649.0
2006-06-21 12:35:00,103.1,103.1,103.075,103.085,48300137.0
2006-06-21 12:36:00,103.095,103.095,103.05,103.08,37645400.0
2006-06-21 12:37:00,103.077,103.077,103.041,103.06,52663940.0
2006-06-21 12:38:00,103.067,103.067,103.02,103.02,89866168.0
2006-06-21 12:39:00,103.02,103.02,102.99,103.01,116293598.0
2006-06-21 12:40:00,103.005,103.02,102.995,102.995,178348392.0
2006-06-21 12:41:00,103.0,103.04,102.972,103.035,80773645.0
2006-06-21 12:42:00,103.03,103.035,103.013,103.035,62202819.0
2006-06-21 12:43:00,103.043,103.065,103.03,103.05,50020208.0
2006-06-21 12:44:00,103.06,103.079,103.03,103.065,76469875.0
2006-06-21 12:45:00,103.07,103.105,103.043,103.105,68754180.0
2006-06-21 12:46:00,103.11,103.112,103.07,103.1,62541754.0
2006-06-21 12:47:00,103.09,103.12,103.09,103.12,35248745.0
2006-06-21 12:48:00,103.102,103.175,103.102,103.15,102500170.0
2006-06-21 12:49:00,103.15,103.16,103.12,103.12,72311804.0
2006-06-21 12:50:00,103.125,103.135,103.11,103.135,66169293.0
2006-06-21 12:51:00,103.125,103.14,103.119,103.14,19559954.0
2006-06-21 12:52:00,103.14,103.14,103.123,103.14,12680971.0
2006-06-21 12:53:00,103.13,103.148,103.126,103.148,111617397.0
2006-06-21 12:54:00,103.145,103.148,103.113,103.113,63364286.0
2006-06-21 12:55:00,103.115,103.145,103.115,103.145,65231800.0
2006-06-21 12:56:00,103.145,103.151,103.135,103.143,134057821.0
2006-06-21 12:57:00,103.15,103.15,103.115,103.14,90972316.0
2006-06-21 12:58:00,103.145,103.145,103.12,103.12,80219104.0
2006-06-21 12:59:00,103.13,103.15,103.09,103.09,41198816.0
2006-06-21 13:00:00,103.09,103.157,103.065,103.072,169513783.0
2006-06-21 13:01:00,103.07,103.084,103.057,103.057,254317262.0
2006-06-21 13:02:00,103.06,103.075,103.047,103.055,30091942.0
2006-06-21 13:03:00,103.055,103.07,103.055,103.055,32735121.0
2006-06-21 13:04:00,103.05,103.09,103.05,103.09,212935586.0
2006-06-21 13:05:00,103.085,103.145,103.073,103.135,60731608.0
2006-06-21 13:06:00,103.135,103.135,103.105,103.125,63358387.0
2006-06-21 13:07:00,103.12,103.135,103.11,103.125,41343478.0
2006-06-21 13:08:00,103.118,103.135,103.115,103.135,55263131.0
2006-06-21 13:09:00,103.12,103.141,103.12,103.125,87234151.0
2006-06-21 13:10:00,103.12,103.13,103.115,103.12,167918897.0
2006-06-21 13:11:00,103.12,103.165,103.12,103.165,41682221.0
2006-06-21 13:12:00,103.157,103.157,103.13,103.155,39610491.0
2006-06-21 13:13:00,103.15,103.165,103.137,103.165,74764528.0
2006-06-21 13:14:00,103.155,103.157,103.13,103.145,100127171.0
2006-06-21 13:15:00,103.142,103.17,103.13,103.155,53324850.0
2006-06-21 13:16:00,103.16,103.182,103.16,103.178,82382929.0
2006-06-21 13:17:00,103.18,103.185,103.15,103.18,43511917.0
2006-06-21 13:18:00,103.175,103.187,103.143,103.143,65250216.0
2006-06-21 13:19:00,103.14,103.176,103.135,103.153,72788757.0
2006-06-21 13:20:00,103.16,103.18,103.155,103.155,149332669.0
2006-06-21 13:21:00,103.153,103.17,103.115,103.115,86309345.0
2006-06-21 13:22:00,103.155,103.185,103.155,103.175,138272781.0
2006-06-21 13:23:00,103.18,103.205,103.18,103.205,42526674.0
2006-06-21 13:24:00,103.2,103.203,103.177,103.177,37805608.0
2006-06-21 13:25:00,103.185,103.185,103.16,103.16,41639573.0
2006-06-21 13:26:00,103.155,103.167,103.155,103.165,110436807.0
2006-06-21 13:27:00,103.165,103.175,103.165,103.175,39146484.0
2006-06-21 13:31:00,103.165,103.165,103.15,103.163,40210410.0
2006-06-21 13:32:00,103.17,103.18,103.124,103.155,65133285.0
2006-06-21 13:33:00,103.105,103.183,103.105,103.135,45388794.0
2006-06-21 13:34:00,103.13,103.145,103.107,103.107,57468259.0
2006-06-21 13:35:00,103.11,103.124,103.09,103.09,60747961.0
2006-06-21 13:36:00,103.09,103.11,103.086,103.108,96802514.0
2006-06-21 13:37:00,103.105,103.11,103.09,103.1,58055777.0
2006-06-21 13:38:00,103.11,103.11,103.082,103.082,39154340.0
2006-06-21 13:39:00,103.09,103.1,103.07,103.085,13914239.0
2006-06-21 13:40:00,103.087,103.088,103.07,103.07,28711845.0
2006-06-21 13:41:00,103.077,103.077,103.062,103.07,84216965.0
2006-06-21 13:42:00,103.08,103.092,103.07,103.07,61186305.0
2006-06-21 13:43:00,103.08,103.103,103.08,103.085,44936781.0
2006-06-21 13:44:00,103.085,103.11,103.065,103.11,40243258.0
2006-06-21 13:45:00,103.11,103.13,103.108,103.13,107402861.0
2006-06-21 13:46:00,103.12,103.15,103.12,103.15,58060655.0
2006-06-21 13:47:00,103.135,103.14,103.115,103.117,107917350.0
2006-06-21 13:48:00,103.123,103.14,103.117,103.12,125318321.0
2006-06-21 13:49:00,103.125,103.155,103.085,103.155,72826463.0
2006-06-21 13:50:00,103.15,103.15,103.137,103.14,56984241.0
2006-06-21 13:51:00,103.13,103.18,103.13,103.165,109192113.0
2006-06-21 13:52:00,103.17,103.185,103.15,103.165,121771699.0
2006-06-21 13:53:00,103.18,103.185,103.165,103.18,67280174.0
2006-06-21 13:54:00,103.17,103.205,103.17,103.195,252789069.0
2006-06-21 13:55:00,103.192,103.225,103.192,103.225,75813262.0
2006-06-21 13:56:00,103.22,103.24,103.2,103.225,55761340.0
2006-06-21 13:57:00,103.22,103.235,103.17,103.17,188528342.0
2006-06-21 13:58:00,103.163,103.183,103.152,103.167,188410092.0
2006-06-21 13:59:00,103.17,103.235,103.17,103.175,99554151.0
2006-06-21 14:00:00,103.23,103.245,103.2,103.245,125926959.0
2006-06-21 14:01:00,103.24,103.267,103.24,103.255,177954426.0
2006-06-21 14:02:00,103.255,103.318,103.255,103.318,72821828.0
2006-06-21 14:03:00,103.297,103.33,103.297,103.33,58957661.0
2006-06-21 14:04:00,103.325,103.345,103.285,103.34,34538392.0
2006-06-21 14:05:00,103.335,103.335,103.29,103.29,32253716.0
2006-06-21 14:06:00,103.29,103.325,103.29,103.32,94513053.0
2006-06-21 14:07:00,103.32,103.325,103.305,103.325,73989036.0
2006-06-21 14:08:00,103.335,103.357,103.316,103.327,103555792.0
2006-06-21 14:09:00,103.335,103.335,103.315,103.32,67862092.0
2006-06-21 14:10:00,103.32,103.33,103.295,103.295,42470599.0
2006-06-21 14:11:00,103.3,103.323,103.3,103.315,45708389.0
2006-06-21 14:12:00,103.315,103.315,103.29,103.29,179502219.0
2006-06-21 14:13:00,103.29,103.31,103.29,103.295,43616715.0
2006-06-21 14:14:00,103.295,103.295,103.25,103.25,89374018.0
2006-06-21 14:15:00,103.245,103.31,103.245,103.31,57648335.0
2006-06-21 14:16:00,103.275,103.34,103.275,103.315,36093456.0
2006-06-21 14:17:00,103.32,103.36,103.32,103.36,71560043.0
2006-06-21 14:18:00,103.38,103.4,103.345,103.4,37286264.0
2006-06-21 14:19:00,103.405,103.42,103.385,103.415,100761326.0
2006-06-21 14:20:00,103.418,103.418,103.383,103.4,30102651.0
2006-06-21 14:21:00,103.393,103.393,103.37,103.385,50125334.0
2006-06-21 14:22:00,103.382,103.41,103.37,103.38,35247133.0
2006-06-21 14:23:00,103.39,103.443,103.39,103.43,10448731.0
2006-06-21 14:24:00,103.423,103.47,103.395,103.45,21850598.0
2006-06-21 14:25:00,103.45,103.48,103.45,103.453,35691007.0
2006-06-21 14:26:00,103.46,103.47,103.407,103.407,38143356.0
2006-06-21 14:27:00,103.42,103.42,103.365,103.375,56930545.0
2006-06-21 14:28:00,103.377,103.41,103.358,103.4,153980297.0
2006-06-21 14:29:00,103.4,103.52,103.375,103.52,119889695.0
2006-06-21 14:30:00,103.523,103.695,103.515,103.65,37075073.0
2006-06-21 14:31:00,103.65,103.798,103.65,103.785,95826123.0
2006-06-21 14:32:00,103.782,103.85,103.782,103.81,42057529.0
2006-06-21 14:33:00,103.805,103.83,103.783,103.795,60312325.0
2006-06-21 14:34:00,103.795,103.832,103.775,103.82,91428077.0
2006-06-21 14:35:00,103.823,103.892,103.823,103.872,61017672.0
2006-06-21 14:36:00,103.873,103.883,103.785,103.835,43618736.0
2006-06-21 14:37:00,103.832,103.9,103.832,103.853,74803215.0
2006-06-21 14:38:00,103.85,103.865,103.838,103.838,56468155.0
2006-06-21 14:39:00,103.827,103.92,103.827,103.92,97057174.0
2006-06-21 14:40:00,103.915,103.915,103.875,103.885,198983291.0
2006-06-21 14:41:00,103.88,103.95,103.88,103.92,46124132.0
2006-06-21 14:42:00,103.925,103.94,103.835,103.845,74987415.0
2006-06-21 14:43:00,103.845,103.855,103.827,103.855,98454853.0
2006-06-21 14:44:00,103.855,103.855,103.81,103.83,73101001.0
2006-06-21 14:45:00,103.83,103.833,103.805,103.83,44594322.0
2006-06-21 14:46:00,103.82,103.85,103.815,103.84,40578793.0
2006-06-21 14:47:00,103.83,103.83,103.815,103.82,126405995.0
2006-06-21 14:48:00,103.83,103.843,103.83,103.84,13312611.0
2006-06-21 14:49:00,103.835,103.835,103.798,103.798,24373310.0
2006-06-21 14:50:00,103.807,103.86,103.807,103.86,42275249.0
2006-06-21 14:51:00,103.855,103.905,103.84,103.9,22457930.0
2006-06-21 14:52:00,103.9,103.907,103.87,103.89,32210395.0
2006-06-21 14:53:00,103.9,103.92,103.835,103.857,24831627.0
2006-06-21 14:54:00,103.855,103.875,103.83,103.83,164349107.0
2006-06-21 14:55:00,103.833,103.887,103.816,103.887,94197877.0
2006-06-21 14:56:00,103.88,103.93,103.865,103.907,29620558.0
2006-06-21 14:57:00,103.907,103.96,103.907,103.925,55825471.0
2006-06-21 14:58:00,103.92,103.948,103.92,103.93,109073792.0
2006-06-21 14:59:00,103.93,103.955,103.919,103.92,25395039.0
2006-06-21 15:00:00,103.925,103.932,103.9,103.932,166197248.0
2006-06-21 15:01:00,103.925,103.995,103.925,103.98,49069579.0
2006-06-21 15:02:00,103.985,103.99,103.97,103.97,78009501.0
2006-06-21 15:03:00,103.965,103.98,103.918,103.918,22717964.0
2006-06-21 15:04:00,103.945,103.945,103.89,103.89,39076805.0
2006-06-21 15:05:00,103.882,103.915,103.882,103.915,73042201.0
2006-06-21 15:06:00,103.915,103.95,103.915,103.93,61063159.0
2006-06-21 15:07:00,103.94,103.94,103.91,103.915,23215444.0
2006-06-21 15:08:00,103.917,103.917,103.865,103.89,42214418.0
2006-06-21 15:09:00,103.88,103.89,103.86,103.87,85990555.0
2006-06-21 15:10:00,103.86,103.862,103.85,103.85,43171805.0
2006-06-21 15:11:00,103.84,103.85,103.828,103.85,59463369.0
2006-06-21 15:12:00,103.85,103.85,103.8,103.8,238017094.0
2006-06-21 15:13:00,103.825,103.845,103.815,103.815,139609900.0
2006-06-21 15:14:00,103.81,103.843,103.81,103.83,29117568.0
2006-06-21 15:15:00,103.785,103.839,103.785,103.795,92131648.0
2006-06-21 15:16:00,103.803,103.825,103.783,103.783,68148924.0
2006-06-21 15:17:00,103.783,103.83,103.783,103.783,40429489.0
2006-06-21 15:18:00,103.79,103.815,103.735,103.79,70441014.0
2006-06-21 15:19:00,103.785,103.8,103.765,103.773,70775613.0
2006-06-21 15:20:00,103.77,103.87,103.77,103.87,64125327.0
2006-06-21 15:21:00,103.88,103.893,103.86,103.86,29950030.0
2006-06-21 15:22:00,103.855,103.855,103.82,103.85,32427097.0
2006-06-21 15:23:00,103.85,103.87,103.83,103.845,83060642.0
2006-06-21 15:24:00,103.84,103.87,103.84,103.86,12703431.0
2006-06-21 15:25:00,103.84,103.865,103.833,103.845,327649415.0
2006-06-21 15:26:00,103.845,103.92,103.845,103.92,40745709.0
2006-06-21 15:27:00,103.915,103.935,103.88,103.88,27461802.0
2006-06-21 15:28:00,103.88,103.886,103.86,103.868,34195114.0
2006-06-21 15:29:00,103.875,103.883,103.84,103.86,99396605.0
2006-06-21 15:30:00,103.86,103.875,103.845,103.86,42626513.0
2006-06-21 15:31:00,103.855,103.885,103.85,103.865,84870201.0
2006-06-21 15:32:00,103.847,103.882,103.838,103.877,71963515.0
2006-06-21 15:33:00,103.875,103.895,103.87,103.885,32414508.0
2006-06-21 15:34:00,103.888,103.93,103.888,103.91,27874420.0
2006-06-21 15:35:00,103.915,103.915,103.853,103.86,178029290.0
2006-06-21 15:36:00,103.855,103.865,103.84,103.865,13154296.0
2006-06-21 15:37:00,103.853,103.885,103.849,103.85,130005066.0
2006-06-21 15:38:00,103.847,103.89,103.847,103.88,201622043.0
2006-06-21 15:39:00,103.88,103.88,103.86,103.87,75116203.0
2006-06-21 15:40:00,103.875,103.894,103.867,103.89,132130884.0
2006-06-21 15:41:00,103.905,103.905,103.85,103.865,109790665.0
2006-06-21 15:42:00,103.86,103.875,103.818,103.875,70515189.0
2006-06-21 15:43:00,103.88,103.885,103.855,103.885,123935885.0
2006-06-21 15:44:00,103.895,103.895,103.86,103.89,56374202.0
2006-06-21 15:45:00,103.88,103.954,103.88,103.945,37703300.0
2006-06-21 15:46:00,103.93,103.957,103.92,103.925,15366607.0
2006-06-21 15:47:00,103.92,103.927,103.905,103.905,33541594.0
2006-06-21 15:48:00,103.91,103.925,103.873,103.883,97910560.0
2006-06-21 15:49:00,103.89,103.94,103.888,103.925,60838471.0
2006-06-21 15:50:00,103.93,104.005,103.919,103.965,88915058.0
2006-06-21 15:51:00,103.965,103.965,103.928,103.965,121143603.0
2006-06-21 15:52:00,103.965,103.966,103.954,103.955,73810462.0
2006-06-21 15:53:00,103.955,103.998,103.955,103.993,85885918.0
2006-06-21 15:54:00,103.99,104.015,103.985,103.995,154286019.0
2006-06-21 15:55:00,104.01,104.01,103.935,103.955,180841973.0
2006-06-21 15:56:00,103.955,103.969,103.935,103.935,138369991.0
2006-06-21 15:57:00,103.94,103.94,103.893,103.895,40423048.0
2006-06-21 15:58:00,103.885,103.952,103.883,103.952,78631707.0
2006-06-21 15:59:00,103.948,103.949,103.91,103.915,49210813.0
2006-06-21 16:00:00,103.92,103.96,103.881,103.93,23812976.0
2006-06-21 16:01:00,103.925,103.95,103.91,103.95,194472923.0
2006-06-21 16:02:00,103.945,103.945,103.883,103.92,32236582.0
2006-06-21 16:03:00,103.93,103.94,103.875,103.918,241884231.0
2006-06-21 16:04:00,103.91,103.935,103.9,103.935,75388950.0
2006-06-21 16:05:00,103.928,103.93,103.9,103.915,85223196.0
2006-06-21 16:06:00,103.92,103.945,103.92,103.945,35004344.0
2006-06-21 16:07:00,103.935,103.959,103.935,103.945,37615542.0
2006-06-21 16:08:00,103.95,103.95,103.923,103.935,63344545.0
2006-06-21 16:09:00,103.93,103.954,103.925,103.943,38959411.0
2006-06-21 16:10:00,103.945,103.945,103.877,103.877,193523547.0
2006-06-21 16:11:00,103.86,103.89,103.85,103.87,134864090.0
2006-06-21 16:12:00,103.865,103.887,103.86,103.887,16438469.0
2006-06-21 16:13:00,103.89,103.89,103.845,103.845,50652340.0
2006-06-21 16:14:00,103.845,103.845,103.813,103.825,67860038.0
2006-06-21 16:15:00,103.83,103.85,103.83,103.835,109147714.0
2006-06-21 16:16:00,103.84,103.85,103.825,103.85,41028167.0
2006-06-21 16:17:00,103.847,103.86,103.845,103.847,16787184.0
2006-06-21 16:18:00,103.85,103.86,103.825,103.845,68386104.0
2006-06-21 16:19:00,103.855,103.87,103.84,103.87,18512424.0
2006-06-21 16:20:00,103.862,103.872,103.835,103.835,109695118.0
2006-06-21 16:21:00,103.83,103.845,103.83,103.845,21167473.0
2006-06-21 16:22:00,103.835,103.855,103.835,103.837,12715646.0
2006-06-21 16:23:00,103.84,103.857,103.83,103.837,138460576.0
2006-06-21 16:24:00,103.84,103.84,103.825,103.83,76284831.0
2006-06-21 16:25:00,103.825,103.825,103.803,103.803,190788298.0
2006-06-21 16:26:00,103.81,103.835,103.81,103.835,91567433.0
2006-06-21 16:27:00,103.825,103.845,103.825,103.84,86598071.0
2006-06-21 16:28:00,103.845,103.875,103.845,103.867,35158864.0
2006-06-21 16:29:00,103.86,103.862,103.837,103.837,131686211.0
2006-06-21 16:30:00,103.845,103.848,103.823,103.823,148915313.0
2006-06-21 16:31:00,103.84,103.84,103.829,103.835,47128444.0
2006-06-21 16:32:00,103.835,103.9,103.83,103.848,133118156.0
2006-06-21 16:33:00,103.853,103.873,103.828,103.84,34972135.0
2006-06-21 16:34:00,103.81,103.857,103.81,103.83,51973503.0
2006-06-21 16:35:00,103.825,103.847,103.825,103.83,170591028.0
2006-06-21 16:36:00,103.838,103.845,103.825,103.825,39227698.0
2006-06-21 16:37:00,103.825,103.827,103.809,103.81,12059066.0
2006-06-21 16:38:00,103.803,103.83,103.799,103.8,37364088.0
2006-06-21 16:39:00,103.815,103.825,103.741,103.8,12821953.0
2006-06-21 16:40:00,103.793,103.82,103.793,103.803,27967682.0
2006-06-21 16:41:00,103.81,103.825,103.785,103.825,17578247.0
2006-06-21 16:42:00,103.812,103.815,103.785,103.795,42616851.0
2006-06-21 16:43:00,103.8,103.823,103.785,103.82,60792781.0
2006-06-21 16:44:00,103.81,103.829,103.81,103.817,75300256.0
2006-06-21 16:45:00,103.815,103.83,103.802,103.82,78756431.0
2006-06-21 16:46:00,103.815,103.84,103.815,103.82,182365874.0
2006-06-21 16:47:00,103.815,103.815,103.78,103.78,56382985.0
2006-06-21 16:48:00,103.775,103.8,103.775,103.79,19956033.0
2006-06-21 16:49:00,103.79,103.81,103.775,103.793,80818817.0
2006-06-21 16:50:00,103.793,103.82,103.793,103.82,142778476.0
2006-06-21 16:51:00,103.82,103.825,103.805,103.825,47097719.0
2006-06-21 16:52:00,103.81,103.833,103.81,103.833,143498109.0
2006-06-21 16:53:00,103.83,103.83,103.807,103.807,135451320.0
2006-06-21 16:54:00,103.805,103.815,103.803,103.815,83597591.0
2006-06-21 16:55:00,103.81,103.811,103.795,103.81,75458613.0
2006-06-21 16:56:00,103.805,103.838,103.805,103.835,43985191.0
2006-06-21 16:57:00,103.84,103.857,103.84,103.845,63266982.0
2006-06-21 16:58:00,103.85,103.86,103.825,103.83,82741172.0
2006-06-21 16:59:00,103.833,103.9,103.833,103.883,23221859.0
2006-06-21 17:00:00,103.86,103.889,103.825,103.825,24288119.0
2006-06-21 17:01:00,103.82,103.835,103.82,103.83,118008283.0
2006-06-21 17:02:00,103.83,103.83,103.814,103.823,371132832.0
2006-06-21 17:03:00,103.82,103.831,103.8,103.81,70796218.0
2006-06-21 17:04:00,103.805,103.827,103.805,103.805,127773052.0
2006-06-21 17:05:00,103.805,103.82,103.79,103.82,33306167.0
2006-06-21 17:06:00,103.82,103.84,103.817,103.817,61451059.0
2006-06-21 17:07:00,103.83,103.845,103.83,103.845,32179748.0
2006-06-21 17:08:00,103.835,103.843,103.812,103.823,71002729.0
2006-06-21 17:09:00,103.83,103.833,103.82,103.83,17298291.0
2006-06-21 17:10:00,103.835,103.85,103.828,103.85,194734208.0
2006-06-21 17:11:00,103.845,103.87,103.835,103.855,35671426.0
2006-06-21 17:12:00,103.852,103.87,103.83,103.83,44186903.0
2006-06-21 17:13:00,103.825,103.845,103.8,103.817,118678893.0
2006-06-21 17:14:00,103.83,103.846,103.785,103.84,26241247.0
2006-06-21 17:15:00,103.838,103.865,103.8,103.825,69045662.0
2006-06-21 17:16:00,103.825,103.837,103.814,103.82,46485180.0
2006-06-21 17:17:00,103.81,103.813,103.785,103.785,162602167.0
2006-06-21 17:18:00,103.795,103.835,103.795,103.82,128452022.0
2006-06-21 17:19:00,103.815,103.835,103.815,103.825,23082850.0
2006-06-21 17:20:00,103.82,103.83,103.814,103.815,26973396.0
2006-06-21 17:21:00,103.807,103.835,103.807,103.835,203611469.0
2006-06-21 17:22:00,103.835,103.851,103.83,103.83,96069757.0
2006-06-21 17:23:00,103.83,103.838,103.823,103.838,97679905.0
2006-06-21 17:24:00,103.84,103.865,103.82,103.85,135562180.0
2006-06-21 17:25:00,103.85,103.85,103.82,103.845,63602089.0
2006-06-21 17:26:00,103.85,103.85,103.823,103.84,59889520.0
2006-06-21 17:27:00,103.832,103.857,103.832,103.843,33204582.0
2006-06-21 17:28:00,103.845,103.849,103.84,103.845,48884814.0
2006-06-21 17:29:00,103.785,103.852,103.785,103.843,103555251.0
2006-06-21 17:30:00,103.847,103.847,103.825,103.825,17956574.0
2006-06-21 17:31:00,103.825,103.827,103.812,103.812,143529850.0
2006-06-21 17:32:00,103.82,103.845,103.812,103.845,77973218.0
2006-06-21 17:33:00,103.835,103.85,103.835,103.84,53449621.0
2006-06-21 17:34:00,103.832,103.84,103.827,103.83,67460566.0
2006-06-21 17:35:00,103.84,103.852,103.839,103.842,36698595.0
2006-06-21 17:36:00,103.85,103.85,103.834,103.838,31111177.0
2006-06-21 17:37:00,103.837,103.851,103.837,103.843,165527548.0
2006-06-21 17:38:00,103.85,103.85,103.836,103.84,84644932.0
2006-06-21 17:39:00,103.84,103.857,103.83,103.83,233964897.0
2006-06-21 17:40:00,103.827,103.855,103.827,103.85,147637335.0
2006-06-21 17:41:00,103.85,103.865,103.83,103.865,125227343.0
2006-06-21 17:42:00,103.863,103.873,103.847,103.865,107841006.0
2006-06-21 17:43:00,103.865,103.872,103.817,103.87,97090428.0
2006-06-21 17:44:00,103.875,103.903,103.875,103.89,50434562.0
2006-06-21 17:45:00,103.883,103.893,103.86,103.875,57169050.0
2006-06-21 17:46:00,103.87,103.922,103.862,103.905,69410881.0
2006-06-21 17:47:00,103.915,103.915,103.885,103.885,163732487.0
2006-06-21 17:48:00,103.885,103.89,103.87,103.87,21053395.0
2006-06-21 17:49:00,103.865,103.89,103.865,103.877,190347815.0
2006-06-21 17:50:00,103.89,103.902,103.887,103.897,102895921.0
2006-06-21 17:51:00,103.895,103.901,103.865,103.865,31997996.0
2006-06-21 17:52:00,103.87,103.87,103.835,103.84,244309817.0
2006-06-21 17:53:00,103.84,103.87,103.805,103.845,118931553.0
2006-06-21 17:54:00,103.835,103.846,103.795,103.795,30595579.0
2006-06-21 17:55:00,103.795,103.824,103.795,103.795,110168476.0
2006-06-21 17:56:00,103.81,103.82,103.785,103.787,10358487.0
2006-06-21 17:57:00,103.807,103.903,103.8,103.898,56898414.0
2006-06-21 17:58:00,103.9,103.9,103.83,103.838,126127147.0
2006-06-21 17:59:00,103.848,103.898,103.848,103.88,49835485.0
2006-06-21 18:00:00,103.9,103.952,103.88,103.952,80435394.0
2006-06-21 18:01:00,103.955,104.005,103.93,103.93,277717048.0
2006-06-21 18:02:00,103.935,103.965,103.917,103.943,183386092.0
2006-06-21 18:03:00,103.945,103.98,103.945,103.97,132596316.0
2006-06-21 18:04:00,103.963,103.978,103.92,103.92,128472384.0
2006-06-21 18:05:00,103.925,103.93,103.913,103.915,70642750.0
2006-06-21 18:06:00,103.92,103.92,103.89,103.89,47946952.0
2006-06-21 18:07:00,103.89,103.92,103.83,103.92,8135684.0
2006-06-21 18:08:00,103.925,103.925,103.875,103.89,31271035.0
2006-06-21 18:09:00,103.89,103.91,103.875,103.9,123057012.0
2006-06-21 18:10:00,103.9,103.905,103.8,103.81,43000198.0
2006-06-21 18:11:00,103.82,103.84,103.765,103.805,24534088.0
2006-06-21 18:12:00,103.805,103.823,103.768,103.823,82817717.0
2006-06-21 18:13:00,103.815,103.832,103.782,103.782,60324971.0
2006-06-21 18:14:00,103.785,103.805,103.765,103.765,72687325.0
2006-06-21 18:15:00,103.765,103.815,103.755,103.815,106596534.0
2006-06-21 18:16:00,103.82,103.845,103.778,103.778,43258750.0
2006-06-21 18:17:00,103.735,103.799,103.735,103.78,124516015.0
2006-06-21 18:18:00,103.775,103.82,103.775,103.815,142290208.0
2006-06-21 18:19:00,103.805,103.83,103.78,103.78,52169593.0
2006-06-21 18:20:00,103.78,103.78,103.73,103.745,32675425.0
2006-06-21 18:21:00,103.76,103.79,103.76,103.77,80319804.0
2006-06-21 18:22:00,103.76,103.78,103.755,103.755,17668927.0
2006-06-21 18:23:00,103.765,103.765,103.675,103.683,73883603.0
2006-06-21 18:24:00,103.69,103.69,103.66,103.66,52452742.0
2006-06-21 18:25:00,103.663,103.675,103.64,103.64,46251388.0
2006-06-21 18:26:00,103.64,103.655,103.64,103.645,154131809.0
2006-06-21 18:27:00,103.635,103.68,103.635,103.66,84631793.0
2006-06-21 18:28:00,103.675,103.685,103.655,103.663,182553514.0
2006-06-21 18:29:00,103.665,103.698,103.641,103.685,34322045.0
2006-06-21 18:30:00,103.7,103.705,103.67,103.695,22071954.0
2006-06-21 18:31:00,103.693,103.697,103.665,103.665,53743732.0
2006-06-21 18:32:00,103.67,103.67,103.65,103.665,66804874.0
2006-06-21 18:33:00,103.665,103.677,103.665,103.673,26188437.0
2006-06-21 18:34:00,103.667,103.71,103.667,103.685,31757536.0
2006-06-21 18:35:00,103.685,103.71,103.653,103.71,108523037.0
2006-06-21 18:36:00,103.703,103.72,103.693,103.693,56741229.0
2006-06-21 18:37:00,103.705,103.711,103.69,103.693,87141482.0
2006-06-21 18:38:00,103.7,103.715,103.647,103.715,7605202.0
2006-06-21 18:39:00,103.705,103.705,103.684,103.685,81363289.0
2006-06-21 18:40:00,103.69,103.7,103.665,103.7,41139270.0
2006-06-21 18:41:00,103.71,103.71,103.681,103.695,35277535.0
2006-06-21 18:42:00,103.697,103.725,103.697,103.725,88971325.0
2006-06-21 18:43:00,103.728,103.745,103.71,103.71,23273194.0
2006-06-21 18:44:00,103.715,103.725,103.715,103.725,51186006.0
2006-06-21 18:45:00,103.72,103.734,103.715,103.72,146903743.0
2006-06-21 18:46:00,103.712,103.721,103.681,103.72,98103982.0
2006-06-21 18:47:00,103.73,103.733,103.71,103.71,111984767.0
2006-06-21 18:48:00,103.708,103.745,103.708,103.73,34223279.0
2006-06-21 18:49:00,103.723,103.73,103.715,103.725,144557653.0
2006-06-21 18:50:00,103.723,103.745,103.723,103.745,110632205.0
2006-06-21 18:51:00,103.745,103.759,103.725,103.725,13257009.0
2006-06-21 18:52:00,103.72,103.78,103.72,103.78,144729454.0
2006-06-21 18:53:00,103.77,103.79,103.722,103.76,119151196.0
2006-06-21 18:54:00,103.76,103.785,103.713,103.767,50059598.0
2006-06-21 18:55:00,103.765,103.79,103.75,103.753,123932288.0
2006-06-21 18:56:00,103.755,103.775,103.745,103.76,86098923.0
2006-06-21 18:57:00,103.76,103.77,103.72,103.77,98103212.0
2006-06-21 18:58:00,103.757,103.768,103.745,103.745,40713856.0
2006-06-21 18:59:00,103.743,103.77,103.73,103.73,166212061.0
2006-06-21 19:00:00,103.723,103.74,103.71,103.74,84363938.0
2006-06-21 19:01:00,103.738,103.75,103.738,103.75,113384569.0
2006-06-21 19:02:00,103.755,103.78,103.752,103.752,63694697.0
2006-06-21 19:03:00,103.752,103.78,103.752,103.78,145793087.0
2006-06-21 19:04:00,103.773,103.8,103.773,103.8,101663883.0
2006-06-21 19:05:00,103.8,103.84,103.8,103.817,71137842.0
2006-06-21 19:06:00,103.82,103.852,103.82,103.84,69301539.0
2006-06-21 19:07:00,103.833,103.833,103.793,103.793,101326647.0
2006-06-21 19:08:00,103.8,103.807,103.785,103.805,35355946.0
2006-06-21 19:09:00,103.8,103.8,103.785,103.785,11851728.0
2006-06-21 19:10:00,103.79,103.808,103.772,103.795,41372099.0
2006-06-21 19:11:00,103.79,103.805,103.79,103.79,38622408.0
2006-06-21 19:12:00,103.8,103.8,103.781,103.785,54253125.0
2006-06-21 19:13:00,103.785,103.83,103.775,103.81,116790463.0
2006-06-21 19:14:00,103.815,103.825,103.79,103.79,57063366.0
2006-06-21 19:15:00,103.8,103.82,103.8,103.81,20269554.0
2006-06-21 19:16:00,103.81,103.815,103.808,103.81,104248358.0
2006-06-21 19:17:00,103.805,103.816,103.76,103.81,37972012.0
2006-06-21 19:18:00,103.803,103.81,103.795,103.81,159938219.0
2006-06-21 19:19:00,103.805,103.82,103.798,103.805,68013287.0
2006-06-21 19:20:00,103.81,103.81,103.792,103.81,65333580.0
2006-06-21 19:21:00,103.8,103.82,103.8,103.817,81724305.0
2006-06-21 19:22:00,103.817,103.858,103.805,103.84,78678298.0
2006-06-21 19:23:00,103.84,103.855,103.822,103.822,85939509.0
2006-06-21 19:24:00,103.835,103.835,103.811,103.812,83183857.0
2006-06-21 19:25:00,103.815,103.825,103.764,103.805,29575655.0
2006-06-21 19:26:00,103.807,103.85,103.807,103.85,69058426.0
2006-06-21 19:27:00,103.82,103.858,103.82,103.835,26022408.0
2006-06-21 19:28:00,103.84,103.845,103.823,103.832,72561434.0
2006-06-21 19:29:00,103.833,103.845,103.83,103.83,112633714.0
2006-06-21 19:30:00,103.82,103.84,103.765,103.765,124940645.0
2006-06-21 19:31:00,103.81,103.835,103.807,103.815,42024597.0
2006-06-21 19:32:00,103.815,103.815,103.785,103.785,112426280.0
2006-06-21 19:33:00,103.8,103.823,103.79,103.79,38684540.0
2006-06-21 19:34:00,103.79,103.82,103.775,103.78,77400186.0
2006-06-21 19:35:00,103.79,103.805,103.79,103.805,61146999.0
2006-06-21 19:36:00,103.8,103.8,103.76,103.78,102032632.0
2006-06-21 19:37:00,103.78,103.795,103.78,103.785,44411384.0
2006-06-21 19:38:00,103.785,103.79,103.705,103.705,56231135.0
2006-06-21 19:39:00,103.7,103.727,103.7,103.727,74952951.0
2006-06-21 19:40:00,103.73,103.755,103.73,103.755,56996085.0
2006-06-21 19:41:00,103.748,103.748,103.734,103.735,64364707.0
2006-06-21 19:42:00,103.73,103.75,103.73,103.75,48397997.0
2006-06-21 19:43:00,103.76,103.785,103.754,103.757,100096091.0
2006-06-21 19:44:00,103.765,103.77,103.76,103.77,173727784.0
2006-06-21 19:45:00,103.775,103.78,103.768,103.77,82964376.0
2006-06-21 19:46:00,103.765,103.765,103.745,103.75,32838623.0
2006-06-21 19:47:00,103.755,103.76,103.747,103.75,80684213.0
2006-06-21 19:48:00,103.73,103.753,103.73,103.743,50437172.0
2006-06-21 19:49:00,103.75,103.764,103.745,103.76,94111038.0
2006-06-21 19:50:00,103.753,103.77,103.75,103.75,49587411.0
2006-06-21 19:51:00,103.755,103.77,103.745,103.745,28399257.0
2006-06-21 19:52:00,103.75,103.773,103.75,103.763,100881040.0
2006-06-21 19:53:00,103.765,103.78,103.755,103.755,29037555.0
2006-06-21 19:54:00,103.77,103.78,103.764,103.765,205099293.0
2006-06-21 19:55:00,103.767,103.77,103.755,103.76,114088589.0
2006-06-21 19:56:00,103.76,103.765,103.752,103.752,63153477.0
2006-06-21 19:57:00,103.75,103.783,103.75,103.783,40256803.0
2006-06-21 19:58:00,103.788,103.798,103.775,103.79,98165464.0
2006-06-21 19:59:00,103.79,103.807,103.79,103.795,104693826.0
2006-06-21 20:00:00,103.795,103.81,103.784,103.785,72410163.0
2006-06-21 20:01:00,103.782,103.825,103.77,103.805,61810973.0
2006-06-21 20:02:00,103.81,103.83,103.751,103.803,33630272.0
2006-06-21 20:03:00,103.815,103.834,103.798,103.815,110757276.0
2006-06-21 20:04:00,103.815,103.82,103.803,103.813,53355682.0
2006-06-21 20:05:00,103.8,103.82,103.792,103.805,224014617.0
2006-06-21 20:06:00,103.815,103.815,103.78,103.78,45443353.0
2006-06-21 20:07:00,103.775,103.795,103.757,103.757,37178289.0
2006-06-21 20:08:00,103.773,103.773,103.689,103.725,66993708.0
2006-06-21 20:09:00,103.725,103.74,103.69,103.7,24632546.0
2006-06-21 20:10:00,103.695,103.725,103.695,103.72,184647875.0
2006-06-21 20:11:00,103.72,103.755,103.708,103.755,104083943.0
2006-06-21 20:12:00,103.747,103.775,103.746,103.775,95008130.0
2006-06-21 20:13:00,103.768,103.78,103.764,103.78,58944375.0
2006-06-21 20:14:00,103.775,103.785,103.77,103.775,22648405.0
2006-06-21 20:15:00,103.77,103.795,103.74,103.745,33075178.0
2006-06-21 20:16:00,103.75,103.75,103.685,103.685,30559378.0
2006-06-21 20:17:00,103.685,103.69,103.667,103.69,38867856.0
2006-06-21 20:18:00,103.687,103.694,103.655,103.69,126167069.0
2006-06-21 20:19:00,103.687,103.723,103.687,103.695,74646177.0
2006-06-21 20:20:00,103.71,103.71,103.68,103.68,38766832.0
2006-06-21 20:21:00,103.67,103.7,103.67,103.68,115768762.0
2006-06-21 20:22:00,103.67,103.695,103.67,103.67,33804164.0
2006-06-21 20:23:00,103.67,103.685,103.657,103.68,157200044.0
2006-06-21 20:24:00,103.672,103.672,103.61,103.655,24938059.0
2006-06-21 20:25:00,103.64,103.675,103.64,103.675,100128743.0
2006-06-21 20:26:00,103.685,103.685,103.655,103.665,33920575.0
2006-06-21 20:27:00,103.662,103.662,103.619,103.65,113495374.0
2006-06-21 20:28:00,103.64,103.663,103.615,103.635,111793540.0
2006-06-21 20:29:00,103.62,103.64,103.57,103.595,99320364.0
2006-06-21 20:30:00,103.6,103.62,103.553,103.585,55915551.0
2006-06-21 20:31:00,103.583,103.59,103.53,103.537,150609240.0
2006-06-21 20:32:00,103.545,103.557,103.465,103.51,32852383.0
2006-06-21 20:33:00,103.515,103.555,103.495,103.55,40720044.0
2006-06-21 20:34:00,103.543,103.543,103.37,103.485,43088230.0
2006-06-21 20:35:00,103.485,103.495,103.48,103.495,461924674.0
2006-06-21 20:36:00,103.5,103.5,103.452,103.452,106413133.0
2006-06-21 20:37:00,103.46,103.46,103.406,103.44,58723589.0
2006-06-21 20:38:00,103.43,103.447,103.43,103.435,74567667.0
2006-06-21 20:39:00,103.435,103.465,103.435,103.465,36758241.0
2006-06-21 20:40:00,103.45,103.533,103.45,103.533,62312073.0
2006-06-21 20:41:00,103.535,103.545,103.512,103.512,228588001.0
2006-06-21 20:42:00,103.52,103.525,103.505,103.515,95492159.0
2006-06-21 20:43:00,103.52,103.53,103.52,103.525,28274741.0
2006-06-21 20:44:00,103.51,103.525,103.447,103.447,122744578.0
2006-06-21 20:45:00,103.44,103.455,103.43,103.45,60792436.0
2006-06-21 20:46:00,103.46,103.475,103.44,103.47,39962700.0
2006-06-21 20:47:00,103.465,103.483,103.445,103.483,38306368.0
2006-06-21 20:48:00,103.482,103.49,103.47,103.49,28518458.0
2006-06-21 20:49:00,103.49,103.49,103.478,103.49,70181740.0
2006-06-21 20:50:00,103.49,103.498,103.488,103.495,35743162.0
2006-06-21 20:51:00,103.5,103.5,103.475,103.475,52981807.0
2006-06-21 20:52:00,103.475,103.495,103.455,103.495,99799242.0
2006-06-21 20:53:00,103.5,103.5,103.469,103.478,33281892.0
2006-06-21 20:54:00,103.48,103.5,103.48,103.485,261276052.0
2006-06-21 20:55:00,103.485,103.49,103.478,103.487,77502941.0
2006-06-21 20:56:00,103.495,103.495,103.438,103.475,116834655.0
2006-06-21 20:57:00,103.48,103.49,103.473,103.475,23599904.0
2006-06-21 20:58:00,103.47,103.501,103.462,103.475,254258590.0
2006-06-21 20:59:00,103.47,103.515,103.44,103.445,163774610.0
2006-06-21 21:00:00,103.445,103.49,103.445,103.455,39851228.0
2006-06-21 21:01:00,103.455,103.47,103.447,103.465,57596948.0
2006-06-21 21:02:00,103.457,103.475,103.457,103.473,115361950.0
2006-06-21 21:03:00,103.475,103.495,103.475,103.495,33716715.0
2006-06-21 21:04:00,103.49,103.51,103.489,103.49,19129538.0
2006-06-21 21:05:00,103.47,103.522,103.47,103.49,57308377.0
2006-06-21 21:06:00,103.49,103.501,103.473,103.473,58528232.0
2006-06-21 21:07:00,103.425,103.514,103.425,103.455,4674724.0
2006-06-21 21:08:00,103.455,103.462,103.455,103.458,61709029.0
2006-06-21 21:09:00,103.47,103.487,103.47,103.485,51178235.0
2006-06-21 21:10:00,103.485,103.51,103.435,103.51,58295975.0
2006-06-21 21:11:00,103.51,103.511,103.47,103.48,109177778.0
2006-06-21 21:12:00,103.48,103.51,103.455,103.51,190701925.0
2006-06-21 21:13:00,103.515,103.515,103.49,103.49,129878007.0
2006-06-21 21:14:00,103.492,103.5,103.49,103.493,63705059.0
2006-06-21 21:15:00,103.495,103.495,103.457,103.475,42586664.0
2006-06-21 21:16:00,103.475,103.483,103.46,103.465,42369408.0
2006-06-21 21:17:00,103.46,103.49,103.46,103.49,44396974.0
2006-06-21 21:18:00,103.483,103.507,103.473,103.49,33122476.0
2006-06-21 21:19:00,103.495,103.505,103.49,103.497,72309520.0
2006-06-21 21:20:00,103.5,103.505,103.487,103.49,90999440.0
2006-06-21 21:21:00,103.495,103.503,103.485,103.5,74322760.0
2006-06-21 21:22:00,103.495,103.525,103.495,103.525,460050526.0
2006-06-21 21:23:00,103.517,103.545,103.517,103.535,70041910.0
2006-06-21 21:24:00,103.527,103.54,103.525,103.53,209392622.0
2006-06-21 21:25:00,103.535,103.536,103.53,103.53,87446121.0
2006-06-21 21:26:00,103.535,103.54,103.527,103.535,65252001.0
2006-06-21 21:27:00,103.535,103.535,103.5,103.5,82354447.0
2006-06-21 21:28:00,103.503,103.515,103.5,103.503,74404011.0
2006-06-21 21:29:00,103.515,103.515,103.492,103.505,45198472.0
2006-06-21 21:30:00,103.505,103.52,103.504,103.505,26750851.0
2006-06-21 21:31:00,103.515,103.515,103.495,103.507,30593455.0
2006-06-21 21:32:00,103.51,103.51,103.49,103.505,33305019.0
2006-06-21 21:33:00,103.51,103.535,103.508,103.535,83073723.0
2006-06-21 21:34:00,103.515,103.547,103.505,103.547,37501177.0
2006-06-21 21:35:00,103.545,103.545,103.502,103.52,28435895.0
2006-06-21 21:36:00,103.525,103.543,103.525,103.543,77779615.0
2006-06-21 21:37:00,103.543,103.563,103.543,103.545,24876498.0
2006-06-21 21:38:00,103.545,103.555,103.535,103.55,73853461.0
2006-06-21 21:39:00,103.52,103.547,103.505,103.52,64693451.0
2006-06-21 21:40:00,103.52,103.531,103.5,103.5,73443926.0
2006-06-21 21:41:00,103.493,103.493,103.48,103.48,199145440.0
2006-06-21 21:42:00,103.485,103.5,103.482,103.482,46145792.0
2006-06-21 21:43:00,103.483,103.483,103.455,103.463,101660867.0
2006-06-21 21:44:00,103.465,103.47,103.455,103.47,88754742.0
2006-06-21 21:45:00,103.46,103.478,103.46,103.468,40746267.0
2006-06-21 21:46:00,103.47,103.47,103.45,103.465,138817563.0
2006-06-21 21:47:00,103.465,103.465,103.447,103.45,30963100.0
2006-06-21 21:48:00,103.445,103.46,103.437,103.46,81995147.0
2006-06-21 21:49:00,103.45,103.47,103.45,103.45,118910738.0
2006-06-21 21:50:00,103.44,103.465,103.44,103.465,185556541.0
2006-06-21 21:51:00,103.465,103.48,103.452,103.465,102688364.0
2006-06-21 21:52:00,103.46,103.465,103.45,103.45,37271941.0
2006-06-21 21:53:00,103.46,103.465,103.435,103.465,16574761.0
2006-06-21 21:54:00,103.465,103.468,103.454,103.46,87024171.0
2006-06-21 21:55:00,103.47,103.48,103.458,103.458,29699430.0
2006-06-21 21:56:00,103.465,103.476,103.462,103.475,44963695.0
2006-06-21 21:57:00,103.48,103.486,103.44,103.46,66453399.0
2006-06-21 21:58:00,103.46,103.482,103.457,103.457,72568752.0
2006-06-21 21:59:00,103.46,103.46,103.45,103.455,84503907.0
2006-06-21 22:00:00,103.45,103.475,103.45,103.475,81255515.0
2006-06-21 22:01:00,103.475,103.488,103.475,103.483,20355723.0
2006-06-21 22:02:00,103.47,103.49,103.47,103.49,42312255.0
2006-06-21 22:03:00,103.49,103.497,103.47,103.47,110415482.0
2006-06-21 22:04:00,103.475,103.48,103.47,103.475,57848779.0
2006-06-21 22:05:00,103.475,103.5,103.475,103.5,147685516.0
2006-06-21 22:06:00,103.495,103.504,103.47,103.495,161024795.0
2006-06-21 22:07:00,103.48,103.51,103.472,103.5,61319495.0
2006-06-21 22:08:00,103.5,103.515,103.5,103.5,83969201.0
2006-06-21 22:09:00,103.5,103.5,103.455,103.455,83661422.0
2006-06-21 22:10:00,103.5,103.5,103.477,103.485,68088220.0
2006-06-21 22:11:00,103.485,103.5,103.485,103.49,20784186.0
2006-06-21 22:12:00,103.485,103.51,103.485,103.488,497217781.0
2006-06-21 22:13:00,103.485,103.504,103.485,103.495,75469197.0
2006-06-21 22:14:00,103.5,103.5,103.477,103.485,121920157.0
2006-06-21 22:15:00,103.487,103.49,103.485,103.485,112814902.0
2006-06-21 22:16:00,103.485,103.5,103.482,103.5,111020869.0
2006-06-21 22:17:00,103.495,103.5,103.488,103.488,45912192.0
2006-06-21 22:18:00,103.495,103.509,103.492,103.505,115615998.0
2006-06-21 22:19:00,103.51,103.51,103.5,103.51,77440803.0
2006-06-21 22:20:00,103.505,103.51,103.465,103.51,71589457.0
2006-06-21 22:21:00,103.497,103.518,103.497,103.508,161552158.0
2006-06-21 22:22:00,103.515,103.522,103.505,103.515,67684688.0
2006-06-21 22:23:00,103.51,103.518,103.495,103.495,43106976.0
2006-06-21 22:24:00,103.492,103.515,103.492,103.515,57040786.0
2006-06-21 22:25:00,103.49,103.548,103.49,103.497,114315856.0
2006-06-21 22:26:00,103.515,103.515,103.5,103.5,47468135.0
2006-06-21 22:27:00,103.5,103.524,103.5,103.515,106126549.0
2006-06-21 22:28:00,103.515,103.52,103.51,103.51,53567648.0
2006-06-21 22:29:00,103.513,103.52,103.505,103.52,57089841.0
2006-06-21 22:30:00,103.51,103.545,103.51,103.545,17329535.0
2006-06-21 22:31:00,103.54,103.558,103.54,103.558,123470966.0
2006-06-21 22:32:00,103.56,103.565,103.543,103.565,69856677.0
2006-06-21 22:33:00,103.555,103.585,103.555,103.575,164069414.0
2006-06-21 22:34:00,103.575,103.61,103.575,103.61,116831104.0
2006-06-21 22:35:00,103.615,103.615,103.59,103.59,14256830.0
2006-06-21 22:36:00,103.6,103.625,103.58,103.59,83175789.0
2006-06-21 22:37:00,103.595,103.606,103.592,103.605,88105673.0
2006-06-21 22:38:00,103.605,103.628,103.579,103.61,326488804.0
2006-06-21 22:39:00,103.595,103.61,103.595,103.602,56606579.0
2006-06-21 22:40:00,103.61,103.61,103.6,103.61,138573851.0
2006-06-21 22:41:00,103.61,103.62,103.555,103.555,45855129.0
2006-06-21 22:42:00,103.598,103.605,103.597,103.605,102362646.0
2006-06-21 22:43:00,103.605,103.605,103.59,103.605,175193658.0
2006-06-21 22:44:00,103.605,103.61,103.583,103.583,42197620.0
2006-06-21 22:45:00,103.595,103.6,103.585,103.6,32994489.0
2006-06-21 22:46:00,103.595,103.598,103.57,103.595,27675806.0
2006-06-21 22:47:00,103.59,103.605,103.59,103.605,55399779.0
2006-06-21 22:48:00,103.6,103.601,103.584,103.585,91144225.0
2006-06-21 22:49:00,103.585,103.6,103.579,103.6,20976454.0
2006-06-21 22:50:00,103.593,103.593,103.557,103.572,71554783.0
2006-06-21 22:51:00,103.575,103.58,103.565,103.575,67494091.0
2006-06-21 22:52:00,103.573,103.58,103.57,103.57,32016828.0
2006-06-21 22:53:00,103.58,103.585,103.572,103.577,21125541.0
2006-06-21 22:54:00,103.575,103.595,103.575,103.585,39717263.0
2006-06-21 22:55:00,103.59,103.59,103.555,103.555,52769444.0
2006-06-21 22:56:00,103.56,103.595,103.55,103.57,32192855.0
2006-06-21 22:57:00,103.56,103.595,103.523,103.565,75949087.0
2006-06-21 22:58:00,103.57,103.6,103.57,103.6,54372946.0
2006-06-21 22:59:00,103.59,103.591,103.565,103.575,66072990.0
2006-06-21 23:00:00,103.585,103.59,103.577,103.585,99323452.0
2006-06-21 23:31:00,103.585,103.585,103.555,103.567,54693919.0
2006-06-21 23:32:00,103.558,103.58,103.558,103.575,138794662.0
2006-06-21 23:33:00,103.573,103.58,103.568,103.57,34209464.0
2006-06-21 23:34:00,103.578,103.578,103.566,103.57,101026700.0
2006-06-21 23:35:00,103.56,103.585,103.56,103.585,75255851.0
2006-06-21 23:36:00,103.59,103.625,103.59,103.625,28362729.0
2006-06-21 23:37:00,103.63,103.63,103.615,103.63,13174171.0
2006-06-21 23:38:00,103.63,103.63,103.617,103.62,75356591.0
2006-06-21 23:39:00,103.625,103.627,103.605,103.605,37818348.0
2006-06-21 23:40:00,103.603,103.615,103.58,103.61,48533260.0
2006-06-21 23:41:00,103.61,103.62,103.578,103.578,69177064.0
2006-06-21 23:42:00,103.575,103.582,103.562,103.58,28009676.0
2006-06-21 23:43:00,103.58,103.58,103.565,103.565,91436608.0
2006-06-21 23:44:00,103.567,103.575,103.56,103.562,48536691.0
2006-06-21 23:45:00,103.57,103.615,103.57,103.615,16645271.0
2006-06-21 23:46:00,103.605,103.605,103.548,103.575,45889356.0
2006-06-21 23:47:00,103.58,103.58,103.57,103.57,158863722.0
2006-06-21 23:48:00,103.58,103.58,103.57,103.572,136489646.0
2006-06-21 23:49:00,103.575,103.58,103.57,103.58,85048192.0
2006-06-21 23:50:00,103.57,103.59,103.57,103.59,24121335.0
2006-06-21 23:51:00,103.59,103.608,103.583,103.583,59489113.0
2006-06-21 23:52:00,103.58,103.605,103.58,103.588,181990788.0
2006-06-21 23:53:00,103.585,103.63,103.585,103.59,31871386.0
2006-06-21 23:54:00,103.583,103.596,103.583,103.59,73514907.0
2006-06-21 23:55:00,103.59,103.595,103.577,103.588,31543421.0
2006-06-21 23:56:00,103.585,103.59,103.577,103.577,95506340.0
2006-06-21 23:57:00,103.59,103.593,103.56,103.56,176570671.0
2006-06-21 23:58:00,103.57,103.595,103.569,103.57,67089865.0
2006-06-21 23:59:00,103.585,103.585,103.57,103.575,35908112.0
2006-06-22 00:00:00,103.58,103.59,103.57,103.57,25109120.0
2006-06-22 00:01:00,103.575,103.594,103.575,103.585,98966209.0
2006-06-22 00:02:00,103.575,103.575,103.55,103.55,145537649.0
2006-06-22 00:03:00,103.545,103.56,103.543,103.56,70997011.0
2006-06-22 00:04:00,103.553,103.553,103.53,103.54,59861763.0
2006-06-22 00:05:00,103.533,103.544,103.53,103.53,35855754.0
2006-06-22 00:06:00,103.53,103.539,103.53,103.53,24831496.0
2006-06-22 00:07:00,103.54,103.54,103.518,103.525,93913059.0
2006-06-22 00:08:00,103.52,103.537,103.518,103.537,98339976.0
2006-06-22 00:09:00,103.527,103.56,103.527,103.56,186492144.0
2006-06-22 00:10:00,103.55,103.565,103.548,103.565,58723805.0
2006-06-22 00:11:00,103.57,103.571,103.555,103.56,34721812.0
2006-06-22 00:12:00,103.56,103.59,103.531,103.58,60185809.0
2006-06-22 00:13:00,103.58,103.58,103.555,103.56,111438795.0
2006-06-22 00:14:00,103.562,103.57,103.557,103.563,132534283.0
2006-06-22 00:15:00,103.57,103.57,103.555,103.57,48591081.0
2006-06-22 00:16:00,103.57,103.57,103.557,103.56,167361561.0
2006-06-22 00:17:00,103.565,103.565,103.55,103.565,43614874.0
2006-06-22 00:18:00,103.56,103.585,103.56,103.585,42409774.0
2006-06-22 00:19:00,103.585,103.63,103.58,103.58,76238645.0
2006-06-22 00:20:00,103.572,103.645,103.572,103.6,15807471.0
2006-06-22 00:21:00,103.6,103.615,103.584,103.585,127719603.0
2006-06-22 00:22:00,103.585,103.585,103.565,103.565,51786973.0
2006-06-22 00:23:00,103.565,103.59,103.565,103.565,92227582.0
2006-06-22 00:24:00,103.57,103.58,103.565,103.565,40188901.0
2006-06-22 00:25:00,103.565,103.565,103.535,103.545,63273416.0
2006-06-22 00:26:00,103.545,103.545,103.52,103.52,97143168.0
2006-06-22 00:27:00,103.53,103.578,103.53,103.578,145375032.0
2006-06-22 00:28:00,103.583,103.59,103.57,103.59,57787530.0
2006-06-22 00:29:00,103.585,103.59,103.56,103.57,97929542.0
2006-06-22 00:30:00,103.573,103.573,103.56,103.56,22007685.0
2006-06-22 00:31:00,103.56,103.565,103.527,103.565,46113438.0
2006-06-22 00:32:00,103.56,103.576,103.55,103.557,45879255.0
2006-06-22 00:33:00,103.53,103.56,103.53,103.557,54347434.0
2006-06-22 00:34:00,103.555,103.56,103.515,103.555,167320155.0
2006-06-22 00:35:00,103.555,103.558,103.55,103.555,57873036.0
2006-06-22 00:36:00,103.55,103.56,103.55,103.56,171682396.0
2006-06-22 00:37:00,103.553,103.56,103.54,103.55,127647149.0
2006-06-22 00:38:00,103.56,103.595,103.56,103.595,93950925.0
2006-06-22 00:39:00,103.595,103.606,103.595,103.598,59865182.0
2006-06-22 00:40:00,103.6,103.633,103.6,103.61,137139295.0
2006-06-22 00:41:00,103.613,103.625,103.608,103.608,346150171.0
2006-06-22 00:42:00,103.62,103.635,103.62,103.635,63200649.0
2006-06-22 00:43:00,103.635,103.66,103.624,103.66,62152324.0
2006-06-22 00:44:00,103.66,103.66,103.62,103.635,49873718.0
2006-06-22 00:45:00,103.633,103.65,103.62,103.65,119305224.0
2006-06-22 00:46:00,103.65,103.655,103.64,103.64,35022017.0
2006-06-22 00:47:00,103.63,103.651,103.62,103.63,128502746.0
2006-06-22 00:48:00,103.635,103.642,103.605,103.64,50312661.0
2006-06-22 00:49:00,103.64,103.645,103.633,103.635,21636572.0
2006-06-22 00:50:00,103.633,103.665,103.618,103.665,126864671.0
2006-06-22 00:51:00,103.658,103.663,103.627,103.627,67992334.0
2006-06-22 00:52:00,103.64,103.647,103.64,103.643,52697062.0
2006-06-22 00:53:00,103.643,103.643,103.625,103.625,39378725.0
2006-06-22 00:54:00,103.635,103.64,103.63,103.635,91506916.0
2006-06-22 00:55:00,103.64,103.64,103.625,103.635,69779975.0
2006-06-22 00:56:00,103.632,103.645,103.632,103.633,172443306.0
2006-06-22 00:57:00,103.638,103.645,103.63,103.635,190129494.0
2006-06-22 00:58:00,103.64,103.655,103.635,103.655,55881092.0
2006-06-22 00:59:00,103.65,103.655,103.63,103.655,78801308.0
2006-06-22 01:00:00,103.643,103.648,103.63,103.645,105165889.0
2006-06-22 01:01:00,103.655,103.659,103.635,103.635,86251810.0
2006-06-22 01:02:00,103.64,103.655,103.64,103.645,89937188.0
2006-06-22 01:03:00,103.655,103.655,103.64,103.645,83547701.0
2006-06-22 01:04:00,103.64,103.655,103.64,103.643,388046181.0
2006-06-22 01:05:00,103.643,103.647,103.593,103.63,75065541.0
2006-06-22 01:06:00,103.63,103.64,103.625,103.63,76805591.0
2006-06-22 01:07:00,103.64,103.65,103.63,103.65,159560252.0
2006-06-22 01:08:00,103.652,103.659,103.62,103.635,290814127.0
2006-06-22 01:09:00,103.64,103.64,103.615,103.623,76577444.0
2006-06-22 01:10:00,103.627,103.627,103.607,103.613,25976041.0
2006-06-22 01:11:00,103.608,103.627,103.607,103.62,74011042.0
2006-06-22 01:12:00,103.615,103.628,103.602,103.61,54525201.0
2006-06-22 01:13:00,103.607,103.618,103.602,103.613,34217277.0
2006-06-22 01:14:00,103.62,103.62,103.568,103.603,313985129.0
2006-06-22 01:15:00,103.61,103.61,103.595,103.6,121994116.0
2006-06-22 01:16:00,103.595,103.6,103.58,103.6,106702508.0
2006-06-22 01:17:00,103.595,103.615,103.566,103.615,146441581.0
2006-06-22 01:18:00,103.615,103.62,103.575,103.575,49431886.0
2006-06-22 01:19:00,103.615,103.625,103.608,103.615,156842884.0
2006-06-22 01:20:00,103.62,103.625,103.605,103.62,156327659.0
2006-06-22 01:21:00,103.6,103.608,103.58,103.595,160331392.0
2006-06-22 01:22:00,103.6,103.605,103.587,103.595,41304317.0
2006-06-22 01:23:00,103.595,103.618,103.57,103.618,186946697.0
2006-06-22 01:24:00,103.62,103.629,103.615,103.625,167016256.0
2006-06-22 01:25:00,103.625,103.637,103.618,103.62,95435878.0
2006-06-22 01:26:00,103.615,103.625,103.613,103.62,79847977.0
2006-06-22 01:27:00,103.615,103.63,103.605,103.63,80410940.0
2006-06-22 01:28:00,103.615,103.628,103.61,103.61,116821122.0
2006-06-22 01:29:00,103.605,103.62,103.56,103.59,130282611.0
2006-06-22 01:30:00,103.585,103.605,103.558,103.558,128612027.0
2006-06-22 01:31:00,103.565,103.595,103.565,103.575,44560992.0
2006-06-22 01:32:00,103.575,103.595,103.575,103.58,22997077.0
2006-06-22 01:33:00,103.575,103.585,103.57,103.573,153080894.0
2006-06-22 01:34:00,103.58,103.59,103.575,103.59,59719534.0
2006-06-22 01:35:00,103.585,103.593,103.572,103.575,71265113.0
2006-06-22 01:36:00,103.58,103.583,103.56,103.56,125314770.0
2006-06-22 01:37:00,103.555,103.555,103.545,103.552,339239462.0
2006-06-22 01:38:00,103.55,103.57,103.55,103.55,107218396.0
2006-06-22 01:39:00,103.56,103.56,103.537,103.543,262567671.0
2006-06-22 01:40:00,103.542,103.545,103.52,103.545,67683866.0
2006-06-22 01:41:00,103.535,103.55,103.481,103.535,103407558.0
2006-06-22 01:42:00,103.533,103.542,103.523,103.535,188308776.0
2006-06-22 01:43:00,103.517,103.55,103.517,103.545,284827672.0
2006-06-22 01:44:00,103.535,103.55,103.535,103.55,109242625.0
2006-06-22 01:45:00,103.555,103.567,103.503,103.545,102150978.0
2006-06-22 01:46:00,103.55,103.568,103.55,103.567,63821632.0
2006-06-22 01:47:00,103.57,103.58,103.562,103.562,100437439.0
2006-06-22 01:48:00,103.57,103.57,103.545,103.545,55505535.0
2006-06-22 01:49:00,103.55,103.56,103.535,103.54,227494883.0
2006-06-22 01:50:00,103.54,103.545,103.52,103.52,29031287.0
2006-06-22 01:51:00,103.53,103.547,103.53,103.53,71319065.0
2006-06-22 01:52:00,103.52,103.534,103.513,103.525,94652471.0
2006-06-22 01:53:00,103.515,103.522,103.495,103.495,61893023.0
2006-06-22 01:54:00,103.495,103.505,103.47,103.505,195343966.0
2006-06-22 01:55:00,103.51,103.51,103.496,103.503,100788599.0
2006-06-22 01:56:00,103.51,103.52,103.51,103.515,229284055.0
2006-06-22 01:57:00,103.51,103.55,103.496,103.55,151744646.0
2006-06-22 01:58:00,103.54,103.555,103.54,103.545,249171141.0
2006-06-22 01:59:00,103.55,103.573,103.512,103.573,153637757.0
2006-06-22 02:00:00,103.573,103.595,103.529,103.58,140965006.0
2006-06-22 02:01:00,103.575,103.583,103.565,103.58,237305858.0
2006-06-22 02:02:00,103.59,103.59,103.538,103.55,145544455.0
2006-06-22 02:03:00,103.555,103.569,103.535,103.55,226542883.0
2006-06-22 02:04:00,103.543,103.58,103.543,103.56,100287162.0
2006-06-22 02:05:00,103.555,103.583,103.555,103.575,205972127.0
2006-06-22 02:06:00,103.575,103.603,103.565,103.565,60096151.0
2006-06-22 02:07:00,103.575,103.575,103.549,103.55,87100828.0
2006-06-22 02:08:00,103.56,103.57,103.54,103.57,69080850.0
2006-06-22 02:09:00,103.56,103.57,103.515,103.57,28003555.0
2006-06-22 02:10:00,103.57,103.572,103.55,103.56,245303953.0
2006-06-22 02:11:00,103.555,103.565,103.555,103.56,59364212.0
2006-06-22 02:12:00,103.552,103.565,103.55,103.56,102549966.0
2006-06-22 02:13:00,103.557,103.565,103.55,103.56,69318596.0
2006-06-22 02:14:00,103.555,103.565,103.51,103.555,106751991.0
2006-06-22 02:15:00,103.55,103.556,103.54,103.545,101413498.0
2006-06-22 02:16:00,103.555,103.555,103.521,103.527,289959967.0
2006-06-22 02:17:00,103.535,103.55,103.529,103.533,183019515.0
2006-06-22 02:18:00,103.535,103.545,103.49,103.545,96516296.0
2006-06-22 02:19:00,103.545,103.55,103.537,103.542,71193716.0
2006-06-22 02:20:00,103.543,103.543,103.518,103.54,250828887.0
2006-06-22 02:21:00,103.53,103.545,103.525,103.54,107411738.0
2006-06-22 02:22:00,103.542,103.595,103.542,103.595,310744206.0
2006-06-22 02:23:00,103.6,103.6,103.55,103.55,117876745.0
2006-06-22 02:24:00,103.545,103.585,103.545,103.585,76137942.0
2006-06-22 02:25:00,103.59,103.598,103.587,103.59,64180048.0
2006-06-22 02:26:00,103.583,103.605,103.57,103.585,151026928.0
2006-06-22 02:27:00,103.59,103.59,103.573,103.575,21348940.0
2006-06-22 02:28:00,103.575,103.595,103.567,103.575,44163519.0
2006-06-22 02:29:00,103.568,103.577,103.565,103.565,131815134.0
2006-06-22 02:30:00,103.57,103.575,103.516,103.565,122699772.0
2006-06-22 02:31:00,103.57,103.574,103.55,103.555,115287795.0
2006-06-22 02:32:00,103.57,103.57,103.522,103.545,88734208.0
2006-06-22 02:33:00,103.55,103.55,103.525,103.535,86424911.0
2006-06-22 02:34:00,103.54,103.541,103.51,103.535,92809372.0
2006-06-22 02:35:00,103.535,103.543,103.524,103.53,154458758.0
2006-06-22 02:36:00,103.528,103.538,103.515,103.525,188359388.0
2006-06-22 02:37:00,103.525,103.54,103.52,103.54,45284857.0
2006-06-22 02:38:00,103.535,103.535,103.519,103.52,150503518.0
2006-06-22 02:39:00,103.53,103.53,103.465,103.5,163317650.0
2006-06-22 02:40:00,103.495,103.51,103.495,103.495,159490419.0
2006-06-22 02:41:00,103.455,103.505,103.455,103.505,48865052.0
2006-06-22 02:42:00,103.505,103.518,103.46,103.495,148280255.0
2006-06-22 02:43:00,103.5,103.51,103.477,103.495,108824591.0
2006-06-22 02:44:00,103.5,103.5,103.47,103.47,119461529.0
2006-06-22 02:45:00,103.463,103.495,103.439,103.49,306536303.0
2006-06-22 02:46:00,103.493,103.517,103.493,103.517,31449704.0
2006-06-22 02:47:00,103.52,103.541,103.513,103.515,56246338.0
2006-06-22 02:48:00,103.515,103.525,103.5,103.52,79487748.0
2006-06-22 02:49:00,103.513,103.527,103.508,103.527,28814244.0
2006-06-22 02:50:00,103.523,103.532,103.516,103.52,70487337.0
2006-06-22 02:51:00,103.525,103.539,103.52,103.522,268724934.0
2006-06-22 02:52:00,103.54,103.547,103.512,103.53,167324090.0
2006-06-22 02:53:00,103.52,103.527,103.51,103.51,77636302.0
2006-06-22 02:54:00,103.51,103.557,103.482,103.523,69146594.0
2006-06-22 02:55:00,103.523,103.548,103.515,103.53,368584895.0
2006-06-22 02:56:00,103.535,103.565,103.53,103.565,77059307.0
2006-06-22 02:57:00,103.555,103.58,103.545,103.55,84862416.0
2006-06-22 02:58:00,103.545,103.585,103.545,103.585,89770828.0
2006-06-22 02:59:00,103.575,103.575,103.563,103.563,99513522.0
2006-06-22 03:00:00,103.575,103.575,103.55,103.55,84659761.0
2006-06-22 03:01:00,103.555,103.56,103.54,103.54,55597543.0
2006-06-22 03:02:00,103.535,103.551,103.525,103.538,179063377.0
2006-06-22 03:03:00,103.533,103.548,103.533,103.542,160025336.0
2006-06-22 03:04:00,103.545,103.551,103.505,103.55,76571902.0
2006-06-22 03:05:00,103.545,103.547,103.534,103.535,84252756.0
2006-06-22 03:06:00,103.525,103.546,103.525,103.543,38268928.0
2006-06-22 03:07:00,103.543,103.543,103.52,103.52,52607628.0
2006-06-22 03:08:00,103.507,103.542,103.507,103.508,62281153.0
2006-06-22 03:09:00,103.515,103.525,103.511,103.523,122954712.0
2006-06-22 03:10:00,103.525,103.535,103.503,103.52,23631031.0
2006-06-22 03:11:00,103.52,103.53,103.495,103.505,46196548.0
2006-06-22 03:12:00,103.5,103.515,103.5,103.5,118054887.0
2006-06-22 03:13:00,103.51,103.53,103.51,103.51,38852915.0
2006-06-22 03:14:00,103.51,103.513,103.5,103.513,130874536.0
2006-06-22 03:15:00,103.515,103.53,103.49,103.52,53627653.0
2006-06-22 03:16:00,103.52,103.52,103.505,103.515,61161507.0
2006-06-22 03:17:00,103.515,103.515,103.506,103.51,67957686.0
2006-06-22 03:18:00,103.498,103.498,103.48,103.483,335254416.0
2006-06-22 03:19:00,103.48,103.5,103.47,103.5,136023900.0
2006-06-22 03:20:00,103.498,103.506,103.495,103.505,55585128.0
2006-06-22 03:21:00,103.505,103.515,103.505,103.51,102532929.0
2006-06-22 03:22:00,103.5,103.515,103.493,103.513,121545564.0
2006-06-22 03:23:00,103.52,103.543,103.52,103.53,160886889.0
2006-06-22 03:24:00,103.535,103.535,103.515,103.515,54305184.0
2006-06-22 03:25:00,103.515,103.515,103.465,103.515,178075941.0
2006-06-22 03:26:00,103.517,103.517,103.48,103.48,58069701.0
2006-06-22 03:27:00,103.507,103.508,103.487,103.5,41864454.0
2006-06-22 03:28:00,103.505,103.505,103.479,103.49,45138450.0
2006-06-22 03:29:00,103.49,103.527,103.49,103.513,22848510.0
2006-06-22 03:30:00,103.51,103.518,103.505,103.505,108221401.0
2006-06-22 03:31:00,103.51,103.519,103.509,103.513,59864842.0
2006-06-22 03:32:00,103.508,103.52,103.508,103.52,137548520.0
2006-06-22 03:33:00,103.51,103.534,103.505,103.505,90694768.0
2006-06-22 03:34:00,103.505,103.515,103.495,103.505,64597669.0
2006-06-22 03:35:00,103.505,103.512,103.5,103.51,44076440.0
2006-06-22 03:36:00,103.505,103.52,103.5,103.505,94225155.0
2006-06-22 03:37:00,103.505,103.513,103.495,103.495,56308546.0
2006-06-22 03:38:00,103.495,103.51,103.488,103.51,140629377.0
2006-06-22 03:39:00,103.51,103.51,103.488,103.492,14994755.0
2006-06-22 03:40:00,103.5,103.5,103.488,103.495,79506358.0
2006-06-22 03:41:00,103.495,103.495,103.48,103.48,43586612.0
2006-06-22 03:42:00,103.485,103.495,103.483,103.485,40849370.0
2006-06-22 03:43:00,103.48,103.5,103.477,103.5,174189797.0
2006-06-22 03:44:00,103.5,103.515,103.49,103.49,48810728.0
2006-06-22 03:45:00,103.483,103.51,103.482,103.482,135418709.0
2006-06-22 03:46:00,103.48,103.489,103.47,103.47,104128944.0
2006-06-22 03:47:00,103.47,103.48,103.422,103.46,63127556.0
2006-06-22 03:48:00,103.46,103.479,103.46,103.47,36804974.0
2006-06-22 03:49:00,103.465,103.491,103.465,103.48,58606593.0
2006-06-22 03:50:00,103.49,103.525,103.49,103.497,172215477.0
2006-06-22 03:51:00,103.507,103.525,103.507,103.51,89923166.0
2006-06-22 03:52:00,103.515,103.53,103.507,103.53,89731563.0
2006-06-22 03:53:00,103.52,103.521,103.51,103.51,27023069.0
2006-06-22 03:54:00,103.51,103.51,103.503,103.503,34909701.0
2006-06-22 03:55:00,103.5,103.519,103.5,103.503,63285509.0
2006-06-22 03:56:00,103.51,103.52,103.495,103.505,70287116.0
2006-06-22 03:57:00,103.51,103.519,103.505,103.505,134944501.0
2006-06-22 03:58:00,103.515,103.515,103.485,103.495,91389980.0
2006-06-22 03:59:00,103.49,103.51,103.49,103.51,24890089.0
2006-06-22 04:00:00,103.505,103.509,103.5,103.505,38769285.0
2006-06-22 04:01:00,103.49,103.515,103.49,103.5,70442946.0
2006-06-22 04:02:00,103.49,103.53,103.49,103.53,193969759.0
2006-06-22 04:03:00,103.517,103.535,103.517,103.535,95755302.0
2006-06-22 04:04:00,103.538,103.575,103.538,103.56,33179153.0
2006-06-22 04:05:00,103.56,103.566,103.533,103.533,75091836.0
2006-06-22 04:06:00,103.54,103.545,103.53,103.545,29108944.0
2006-06-22 04:07:00,103.548,103.555,103.54,103.54,181337979.0
2006-06-22 04:08:00,103.543,103.543,103.525,103.54,56834923.0
2006-06-22 04:09:00,103.54,103.54,103.52,103.52,25433716.0
2006-06-22 04:10:00,103.53,103.53,103.512,103.525,88823175.0
2006-06-22 04:11:00,103.522,103.53,103.52,103.53,128075110.0
2006-06-22 04:12:00,103.52,103.53,103.52,103.53,152182888.0
2006-06-22 04:13:00,103.525,103.537,103.487,103.525,50852567.0
2006-06-22 04:14:00,103.535,103.55,103.527,103.53,18227411.0
2006-06-22 04:15:00,103.522,103.561,103.517,103.517,49537347.0
2006-06-22 04:16:00,103.515,103.52,103.485,103.52,96401277.0
2006-06-22 04:17:00,103.52,103.525,103.497,103.515,28701380.0
2006-06-22 04:18:00,103.518,103.545,103.518,103.53,72444301.0
2006-06-22 04:19:00,103.53,103.537,103.505,103.513,52701986.0
2006-06-22 04:20:00,103.515,103.519,103.495,103.515,38119493.0
2006-06-22 04:21:00,103.51,103.533,103.505,103.53,71097830.0
2006-06-22 04:22:00,103.53,103.549,103.53,103.53,14582879.0
2006-06-22 04:23:00,103.525,103.544,103.525,103.54,27182988.0
2006-06-22 04:24:00,103.535,103.56,103.522,103.53,69933885.0
2006-06-22 04:25:00,103.54,103.558,103.54,103.558,92744606.0
2006-06-22 04:26:00,103.553,103.56,103.547,103.56,31992389.0
2006-06-22 04:27:00,103.555,103.555,103.52,103.528,126222870.0
2006-06-22 04:28:00,103.537,103.565,103.537,103.565,57554373.0
2006-06-22 04:29:00,103.565,103.57,103.54,103.565,65874531.0
2006-06-22 04:30:00,103.575,103.581,103.552,103.575,10983599.0
2006-06-22 04:31:00,103.57,103.57,103.565,103.57,76791622.0
2006-06-22 04:32:00,103.565,103.565,103.555,103.555,122758870.0
2006-06-22 04:33:00,103.547,103.567,103.547,103.56,69740834.0
2006-06-22 04:34:00,103.568,103.568,103.53,103.543,69759994.0
2006-06-22 04:35:00,103.54,103.546,103.535,103.535,67187350.0
2006-06-22 04:36:00,103.535,103.555,103.535,103.548,89044036.0
2006-06-22 04:37:00,103.56,103.566,103.543,103.545,140434959.0
2006-06-22 04:38:00,103.55,103.55,103.525,103.54,19885680.0
2006-06-22 04:39:00,103.54,103.542,103.525,103.542,69853387.0
2006-06-22 04:40:00,103.545,103.555,103.535,103.555,28792323.0
2006-06-22 04:41:00,103.55,103.57,103.55,103.57,23828690.0
2006-06-22 04:42:00,103.565,103.58,103.565,103.57,64176393.0
2006-06-22 04:43:00,103.555,103.607,103.55,103.59,58622998.0
2006-06-22 04:44:00,103.585,103.585,103.545,103.565,105361257.0
2006-06-22 04:45:00,103.553,103.565,103.55,103.55,80028622.0
2006-06-22 04:46:00,103.555,103.562,103.553,103.56,63573927.0
2006-06-22 04:47:00,103.57,103.57,103.55,103.555,57260258.0
2006-06-22 04:48:00,103.557,103.557,103.542,103.553,68803525.0
2006-06-22 04:49:00,103.552,103.56,103.545,103.56,105029858.0
2006-06-22 04:50:00,103.552,103.558,103.549,103.55,71785960.0
2006-06-22 04:51:00,103.545,103.56,103.543,103.56,66889843.0
2006-06-22 04:52:00,103.555,103.565,103.555,103.56,40071839.0
2006-06-22 04:53:00,103.575,103.575,103.552,103.56,44113901.0
2006-06-22 04:54:00,103.56,103.56,103.547,103.547,66460295.0
2006-06-22 04:55:00,103.56,103.56,103.523,103.542,14596049.0
2006-06-22 04:56:00,103.545,103.55,103.53,103.533,105928769.0
2006-06-22 04:57:00,103.535,103.55,103.517,103.542,214262155.0
2006-06-22 04:58:00,103.55,103.56,103.543,103.543,29776890.0
2006-06-22 04:59:00,103.545,103.564,103.543,103.545,94846691.0
2006-06-22 05:00:00,103.535,103.545,103.535,103.54,66245226.0
2006-06-22 05:01:00,103.55,103.55,103.545,103.55,53506144.0
2006-06-22 05:02:00,103.545,103.548,103.5,103.54,82160417.0
2006-06-22 05:03:00,103.55,103.55,103.525,103.54,34255009.0
2006-06-22 05:04:00,103.535,103.544,103.524,103.53,58522170.0
2006-06-22 05:05:00,103.525,103.535,103.52,103.525,41389393.0
2006-06-22 05:06:00,103.527,103.535,103.522,103.53,19804577.0
2006-06-22 05:07:00,103.52,103.523,103.515,103.523,32376205.0
2006-06-22 05:08:00,103.525,103.538,103.525,103.535,71626965.0
2006-06-22 05:09:00,103.532,103.536,103.526,103.533,76333244.0
2006-06-22 05:10:00,103.54,103.551,103.535,103.545,21137097.0
2006-06-22 05:11:00,103.545,103.55,103.53,103.54,99916934.0
2006-06-22 05:12:00,103.545,103.546,103.53,103.53,50395507.0
2006-06-22 05:13:00,103.535,103.535,103.49,103.525,30226962.0
2006-06-22 05:14:00,103.54,103.545,103.53,103.545,32045929.0
2006-06-22 05:15:00,103.543,103.543,103.525,103.525,45325049.0
2006-06-22 05:16:00,103.525,103.543,103.525,103.535,179317971.0
2006-06-22 05:17:00,103.535,103.535,103.518,103.518,109607719.0
2006-06-22 05:18:00,103.475,103.53,103.475,103.53,45979272.0
2006-06-22 05:19:00,103.53,103.54,103.525,103.54,147434674.0
2006-06-22 05:20:00,103.532,103.545,103.522,103.535,60206956.0
2006-06-22 05:21:00,103.55,103.55,103.502,103.545,297619693.0
2006-06-22 05:22:00,103.545,103.555,103.542,103.555,95923432.0
2006-06-22 05:23:00,103.55,103.555,103.54,103.55,78253636.0
2006-06-22 05:24:00,103.55,103.575,103.535,103.535,13327878.0
2006-06-22 05:25:00,103.53,103.545,103.525,103.545,117312087.0
2006-06-22 05:26:00,103.545,103.561,103.535,103.535,163562372.0
2006-06-22 05:27:00,103.545,103.545,103.526,103.53,65043460.0
2006-06-22 05:28:00,103.528,103.535,103.52,103.52,118335220.0
2006-06-22 05:29:00,103.525,103.55,103.525,103.53,16476073.0
2006-06-22 05:30:00,103.54,103.545,103.533,103.533,56981575.0
2006-06-22 05:31:00,103.53,103.54,103.53,103.535,53530178.0
2006-06-22 05:32:00,103.535,103.539,103.524,103.53,99248620.0
2006-06-22 05:33:00,103.53,103.545,103.52,103.545,45559203.0
2006-06-22 05:34:00,103.527,103.527,103.5,103.5,118180350.0
2006-06-22 05:35:00,103.525,103.562,103.513,103.562,56470437.0
2006-06-22 05:36:00,103.565,103.565,103.56,103.56,45294710.0
2006-06-22 05:37:00,103.565,103.58,103.553,103.565,63517911.0
2006-06-22 05:38:00,103.558,103.567,103.547,103.547,155998606.0
2006-06-22 05:39:00,103.56,103.57,103.505,103.555,67607383.0
2006-06-22 05:40:00,103.56,103.57,103.543,103.57,74850961.0
2006-06-22 05:41:00,103.545,103.58,103.545,103.545,106372253.0
2006-06-22 05:42:00,103.538,103.559,103.538,103.555,48527843.0
2006-06-22 05:43:00,103.56,103.566,103.543,103.545,104323307.0
2006-06-22 05:44:00,103.545,103.555,103.545,103.547,119494654.0
2006-06-22 05:45:00,103.545,103.56,103.538,103.56,113572573.0
2006-06-22 05:46:00,103.555,103.56,103.544,103.545,76509733.0
2006-06-22 05:47:00,103.548,103.548,103.533,103.535,506538074.0
2006-06-22 05:48:00,103.54,103.549,103.54,103.545,19013984.0
2006-06-22 05:49:00,103.545,103.551,103.533,103.54,75011810.0
2006-06-22 05:50:00,103.495,103.555,103.495,103.54,86803718.0
2006-06-22 05:51:00,103.54,103.567,103.53,103.53,84980469.0
2006-06-22 05:52:00,103.53,103.549,103.53,103.53,59435392.0
2006-06-22 05:53:00,103.545,103.545,103.492,103.535,168983937.0
2006-06-22 05:54:00,103.54,103.54,103.53,103.535,142237809.0
2006-06-22 05:55:00,103.535,103.54,103.53,103.535,55962832.0
2006-06-22 05:56:00,103.53,103.54,103.53,103.53,108987741.0
2006-06-22 05:57:00,103.53,103.54,103.53,103.53,39170761.0
2006-06-22 05:58:00,103.533,103.54,103.53,103.535,22154684.0
2006-06-22 05:59:00,103.535,103.54,103.53,103.53,78636906.0
2006-06-22 06:00:00,103.535,103.56,103.535,103.56,85048217.0
2006-06-22 06:01:00,103.557,103.557,103.52,103.52,74505904.0
2006-06-22 06:02:00,103.52,103.535,103.502,103.52,72531545.0
2006-06-22 06:03:00,103.515,103.525,103.512,103.525,47520288.0
2006-06-22 06:04:00,103.518,103.521,103.51,103.51,27928748.0
2006-06-22 06:05:00,103.5,103.56,103.5,103.535,82160282.0
2006-06-22 06:06:00,103.535,103.547,103.535,103.54,16540027.0
2006-06-22 06:07:00,103.533,103.54,103.53,103.53,36508906.0
2006-06-22 06:08:00,103.535,103.54,103.525,103.535,105138084.0
2006-06-22 06:09:00,103.535,103.541,103.523,103.53,176855259.0
2006-06-22 06:10:00,103.54,103.54,103.52,103.52,116613453.0
2006-06-22 06:11:00,103.53,103.53,103.515,103.525,83159376.0
2006-06-22 06:12:00,103.53,103.533,103.525,103.525,32524264.0
2006-06-22 06:13:00,103.525,103.525,103.518,103.52,146416588.0
2006-06-22 06:14:00,103.518,103.541,103.518,103.52,43094942.0
2006-06-22 06:15:00,103.53,103.538,103.525,103.525,96872674.0
2006-06-22 06:16:00,103.523,103.555,103.523,103.523,105195430.0
2006-06-22 06:17:00,103.522,103.56,103.522,103.555,42617097.0
2006-06-22 06:18:00,103.55,103.57,103.545,103.553,181851378.0
2006-06-22 06:19:00,103.56,103.561,103.55,103.56,66968109.0
2006-06-22 06:20:00,103.56,103.573,103.507,103.52,59906889.0
2006-06-22 06:21:00,103.55,103.565,103.538,103.545,80617247.0
2006-06-22 06:22:00,103.545,103.556,103.543,103.543,24542717.0
2006-06-22 06:23:00,103.543,103.555,103.53,103.555,85443937.0
2006-06-22 06:24:00,103.55,103.554,103.545,103.545,29458090.0
2006-06-22 06:25:00,103.547,103.547,103.525,103.525,38545765.0
2006-06-22 06:26:00,103.545,103.55,103.537,103.55,88348107.0
2006-06-22 06:27:00,103.545,103.552,103.526,103.55,30468409.0
2006-06-22 06:28:00,103.547,103.55,103.543,103.545,30126495.0
2006-06-22 06:29:00,103.545,103.555,103.545,103.545,28687238.0
2006-06-22 06:30:00,103.545,103.555,103.54,103.555,42308782.0
2006-06-22 06:31:00,103.543,103.555,103.54,103.543,74463580.0
2006-06-22 06:32:00,103.54,103.555,103.54,103.545,84752952.0
2006-06-22 06:33:00,103.545,103.55,103.537,103.545,60251154.0
2006-06-22 06:34:00,103.54,103.555,103.54,103.545,85572088.0
2006-06-22 06:35:00,103.54,103.55,103.537,103.537,201960478.0
2006-06-22 06:36:00,103.545,103.558,103.545,103.547,70935696.0
2006-06-22 06:37:00,103.555,103.565,103.54,103.565,480219777.0
2006-06-22 06:38:00,103.57,103.57,103.54,103.555,74174413.0
2006-06-22 06:39:00,103.55,103.565,103.55,103.55,85582094.0
2006-06-22 06:40:00,103.547,103.56,103.543,103.545,66817149.0
2006-06-22 06:41:00,103.54,103.555,103.54,103.543,32856340.0
2006-06-22 06:42:00,103.55,103.55,103.53,103.53,42387794.0
2006-06-22 06:43:00,103.535,103.563,103.535,103.555,41858730.0
2006-06-22 06:44:00,103.555,103.555,103.537,103.555,43393790.0
2006-06-22 06:45:00,103.553,103.56,103.542,103.542,68514798.0
2006-06-22 06:46:00,103.54,103.56,103.537,103.545,141757270.0
2006-06-22 06:47:00,103.54,103.57,103.504,103.57,188459265.0
2006-06-22 06:48:00,103.57,103.57,103.55,103.56,101099896.0
2006-06-22 06:49:00,103.56,103.56,103.508,103.545,61151764.0
2006-06-22 06:50:00,103.545,103.554,103.54,103.54,55640612.0
2006-06-22 06:51:00,103.528,103.548,103.528,103.535,62604269.0
2006-06-22 06:52:00,103.535,103.535,103.465,103.465,4818310.0
2006-06-22 06:53:00,103.523,103.524,103.515,103.52,55028424.0
2006-06-22 06:54:00,103.53,103.535,103.5,103.5,62183569.0
2006-06-22 06:55:00,103.52,103.54,103.515,103.54,19231465.0
2006-06-22 06:56:00,103.545,103.545,103.528,103.535,30707390.0
2006-06-22 06:57:00,103.533,103.536,103.527,103.527,109027452.0
2006-06-22 06:58:00,103.535,103.535,103.523,103.525,54000514.0
2006-06-22 06:59:00,103.525,103.535,103.525,103.535,40209090.0
2006-06-22 07:00:00,103.535,103.547,103.52,103.53,176462243.0
2006-06-22 07:01:00,103.535,103.535,103.52,103.52,273044021.0
2006-06-22 07:02:00,103.525,103.53,103.51,103.51,23345440.0
2006-06-22 07:03:00,103.515,103.535,103.46,103.535,112796538.0
2006-06-22 07:04:00,103.527,103.555,103.527,103.555,75998177.0
2006-06-22 07:05:00,103.555,103.555,103.54,103.54,240408580.0
2006-06-22 07:06:00,103.548,103.565,103.548,103.56,35648986.0
2006-06-22 07:07:00,103.555,103.57,103.535,103.555,99959176.0
2006-06-22 07:08:00,103.555,103.57,103.555,103.56,55063196.0
2006-06-22 07:09:00,103.555,103.56,103.55,103.56,37919755.0
2006-06-22 07:10:00,103.56,103.56,103.543,103.55,68210456.0
2006-06-22 07:11:00,103.55,103.564,103.549,103.552,26072826.0
2006-06-22 07:12:00,103.553,103.562,103.535,103.535,38584173.0
2006-06-22 07:13:00,103.54,103.55,103.535,103.55,39618026.0
2006-06-22 07:14:00,103.55,103.555,103.54,103.54,60598517.0
2006-06-22 07:15:00,103.547,103.547,103.53,103.53,123647203.0
2006-06-22 07:16:00,103.535,103.555,103.535,103.55,27247509.0
2006-06-22 07:17:00,103.545,103.56,103.53,103.53,89866513.0
2006-06-22 07:18:00,103.522,103.522,103.514,103.515,221157120.0
2006-06-22 07:19:00,103.513,103.53,103.509,103.51,66551394.0
2006-06-22 07:20:00,103.525,103.575,103.525,103.555,34776007.0
2006-06-22 07:21:00,103.565,103.565,103.51,103.52,72720565.0
2006-06-22 07:22:00,103.53,103.56,103.5,103.56,60878696.0
2006-06-22 07:23:00,103.542,103.58,103.542,103.57,100903784.0
2006-06-22 07:24:00,103.565,103.6,103.565,103.59,497602764.0
2006-06-22 07:25:00,103.585,103.586,103.563,103.563,44850870.0
2006-06-22 07:26:00,103.57,103.604,103.57,103.595,40565892.0
2006-06-22 07:27:00,103.59,103.599,103.565,103.565,35462417.0
2006-06-22 07:28:00,103.567,103.589,103.567,103.573,151214100.0
2006-06-22 07:29:00,103.575,103.59,103.57,103.59,54546435.0
2006-06-22 07:30:00,103.585,103.585,103.542,103.57,92675528.0
2006-06-22 07:31:00,103.585,103.592,103.57,103.57,116877721.0
2006-06-22 07:32:00,103.58,103.59,103.549,103.562,104874673.0
2006-06-22 07:33:00,103.565,103.595,103.56,103.585,35374466.0
2006-06-22 07:34:00,103.575,103.576,103.56,103.56,101777544.0
2006-06-22 07:35:00,103.575,103.592,103.575,103.582,27672056.0
2006-06-22 07:36:00,103.59,103.602,103.557,103.56,156371279.0
2006-06-22 07:37:00,103.55,103.57,103.55,103.55,32594893.0
2006-06-22 07:38:00,103.56,103.563,103.545,103.56,118554801.0
2006-06-22 07:39:00,103.56,103.56,103.546,103.56,36735367.0
2006-06-22 07:40:00,103.545,103.561,103.545,103.547,68244812.0
2006-06-22 07:41:00,103.55,103.56,103.545,103.557,134306013.0
2006-06-22 07:42:00,103.56,103.57,103.553,103.565,36653958.0
2006-06-22 07:43:00,103.555,103.58,103.555,103.57,31144904.0
2006-06-22 07:44:00,103.565,103.574,103.559,103.56,36619990.0
2006-06-22 07:45:00,103.565,103.568,103.555,103.555,23683370.0
2006-06-22 07:46:00,103.56,103.568,103.545,103.568,56940081.0
2006-06-22 07:47:00,103.575,103.595,103.575,103.587,86741651.0
2006-06-22 07:48:00,103.595,103.595,103.573,103.58,113060983.0
2006-06-22 07:49:00,103.58,103.585,103.57,103.585,177307353.0
2006-06-22 07:50:00,103.59,103.596,103.575,103.585,26249514.0
2006-06-22 07:51:00,103.585,103.585,103.555,103.573,74437454.0
2006-06-22 07:52:00,103.577,103.589,103.575,103.575,39980953.0
2006-06-22 07:53:00,103.58,103.675,103.58,103.655,46484608.0
2006-06-22 07:54:00,103.645,103.665,103.62,103.63,205952571.0
2006-06-22 07:55:00,103.633,103.65,103.629,103.635,58197738.0
2006-06-22 07:56:00,103.635,103.665,103.62,103.635,102391864.0
2006-06-22 07:57:00,103.633,103.643,103.6,103.64,36546696.0
2006-06-22 07:58:00,103.635,103.641,103.629,103.632,57815894.0
2006-06-22 07:59:00,103.635,103.65,103.63,103.635,75435108.0
2006-06-22 08:00:00,103.635,103.67,103.635,103.66,108345051.0
2006-06-22 08:01:00,103.67,103.68,103.668,103.668,105884441.0
2006-06-22 08:02:00,103.663,103.673,103.65,103.67,40556923.0
2006-06-22 08:03:00,103.672,103.672,103.65,103.67,62839278.0
2006-06-22 08:04:00,103.67,103.68,103.654,103.657,106944682.0
2006-06-22 08:05:00,103.655,103.66,103.635,103.66,226955066.0
2006-06-22 08:06:00,103.645,103.672,103.645,103.645,31273617.0
2006-06-22 08:07:00,103.643,103.65,103.64,103.64,107686848.0
2006-06-22 08:08:00,103.645,103.651,103.625,103.625,31057805.0
2006-06-22 08:09:00,103.62,103.633,103.62,103.633,50989626.0
2006-06-22 08:10:00,103.64,103.642,103.62,103.62,96208383.0
2006-06-22 08:11:00,103.613,103.63,103.59,103.59,49594076.0
2006-06-22 08:12:00,103.61,103.625,103.61,103.625,75995303.0
2006-06-22 08:13:00,103.62,103.62,103.6,103.605,36106239.0
2006-06-22 08:14:00,103.61,103.61,103.592,103.595,88750941.0
2006-06-22 08:15:00,103.59,103.6,103.588,103.595,187976392.0
2006-06-22 08:16:00,103.587,103.605,103.583,103.59,105319962.0
2006-06-22 08:17:00,103.58,103.601,103.58,103.6,48956094.0
2006-06-22 08:18:00,103.605,103.61,103.6,103.608,70614054.0
2006-06-22 08:19:00,103.615,103.615,103.563,103.59,52832855.0
2006-06-22 08:20:00,103.587,103.64,103.587,103.64,79416134.0
2006-06-22 08:21:00,103.645,103.645,103.615,103.625,57513688.0
2006-06-22 08:22:00,103.625,103.625,103.595,103.61,41751797.0
2006-06-22 08:23:00,103.61,103.617,103.57,103.57,102483561.0
2006-06-22 08:24:00,103.575,103.59,103.571,103.59,56476401.0
2006-06-22 08:25:00,103.58,103.583,103.578,103.58,78356132.0
2006-06-22 08:26:00,103.58,103.613,103.56,103.61,39281621.0
2006-06-22 08:27:00,103.605,103.652,103.605,103.635,116612674.0
2006-06-22 08:28:00,103.625,103.639,103.613,103.63,38298183.0
2006-06-22 08:29:00,103.585,103.643,103.585,103.61,133113834.0
2006-06-22 08:30:00,103.62,103.625,103.602,103.613,121385623.0
2006-06-22 08:31:00,103.612,103.612,103.595,103.61,72150176.0
2006-06-22 08:32:00,103.605,103.605,103.578,103.58,25724010.0
2006-06-22 08:33:00,103.61,103.615,103.58,103.607,64174730.0
2006-06-22 08:34:00,103.605,103.615,103.55,103.615,30584959.0
2006-06-22 08:35:00,103.612,103.635,103.612,103.635,91936183.0
2006-06-22 08:36:00,103.632,103.643,103.615,103.63,91649260.0
2006-06-22 08:37:00,103.62,103.627,103.545,103.587,82222069.0
2006-06-22 08:38:00,103.587,103.63,103.587,103.59,78048234.0
2006-06-22 08:39:00,103.6,103.63,103.6,103.61,71984993.0
2006-06-22 08:40:00,103.605,103.66,103.6,103.625,69922164.0
2006-06-22 08:41:00,103.63,103.63,103.61,103.623,171681218.0
2006-06-22 08:42:00,103.63,103.635,103.565,103.625,41732071.0
2006-06-22 08:43:00,103.63,103.66,103.611,103.66,98106864.0
2006-06-22 08:44:00,103.66,103.675,103.65,103.67,22424554.0
2006-06-22 08:45:00,103.66,103.695,103.655,103.675,60480514.0
2006-06-22 08:46:00,103.67,103.681,103.623,103.665,113908579.0
2006-06-22 08:47:00,103.665,103.685,103.662,103.68,56267499.0
2006-06-22 08:48:00,103.67,103.69,103.66,103.66,42549749.0
2006-06-22 08:49:00,103.665,103.67,103.621,103.64,38883553.0
2006-06-22 08:50:00,103.625,103.65,103.6,103.64,12291773.0
2006-06-22 08:51:00,103.655,103.69,103.615,103.68,36975471.0
2006-06-22 08:52:00,103.673,103.7,103.653,103.653,108719576.0
2006-06-22 08:53:00,103.66,103.66,103.638,103.64,64713363.0
2006-06-22 08:54:00,103.637,103.66,103.63,103.63,69790880.0
2006-06-22 08:55:00,103.63,103.637,103.628,103.633,107877635.0
2006-06-22 08:56:00,103.64,103.64,103.618,103.622,152042020.0
2006-06-22 08:57:00,103.622,103.645,103.622,103.645,68836812.0
2006-06-22 08:58:00,103.64,103.643,103.628,103.628,124257060.0
2006-06-22 08:59:00,103.64,103.683,103.62,103.683,81251987.0
2006-06-22 09:00:00,103.69,103.7,103.67,103.683,155280325.0
2006-06-22 09:01:00,103.685,103.686,103.657,103.657,40009685.0
2006-06-22 09:02:00,103.67,103.7,103.641,103.69,99034138.0
2006-06-22 09:03:00,103.69,103.69,103.665,103.685,81726551.0
2006-06-22 09:04:00,103.683,103.71,103.672,103.695,129826404.0
2006-06-22 09:05:00,103.697,103.726,103.67,103.7,46614764.0
2006-06-22 09:06:00,103.7,103.7,103.669,103.67,114326613.0
2006-06-22 09:07:00,103.68,103.725,103.68,103.71,153136658.0
2006-06-22 09:08:00,103.705,103.706,103.685,103.695,13566321.0
2006-06-22 09:09:00,103.695,103.695,103.678,103.693,113737228.0
2006-06-22 09:10:00,103.695,103.696,103.682,103.693,142309165.0
2006-06-22 09:11:00,103.7,103.71,103.698,103.698,34230128.0
2006-06-22 09:12:00,103.7,103.7,103.67,103.67,119323142.0
2006-06-22 09:13:00,103.67,103.678,103.621,103.642,89535438.0
2006-06-22 09:14:00,103.65,103.65,103.618,103.62,135370205.0
2006-06-22 09:15:00,103.625,103.625,103.585,103.595,54366442.0
2006-06-22 09:16:00,103.59,103.591,103.575,103.588,24795647.0
2006-06-22 09:17:00,103.585,103.608,103.585,103.597,81497961.0
2006-06-22 09:18:00,103.595,103.626,103.59,103.61,34545176.0
2006-06-22 09:19:00,103.6,103.62,103.595,103.62,37573541.0
2006-06-22 09:20:00,103.615,103.615,103.585,103.605,74989204.0
2006-06-22 09:21:00,103.615,103.615,103.565,103.59,7842839.0
2006-06-22 09:22:00,103.583,103.61,103.58,103.585,92135207.0
2006-06-22 09:23:00,103.593,103.623,103.578,103.623,52538174.0
2006-06-22 09:24:00,103.63,103.64,103.583,103.635,116378598.0
2006-06-22 09:25:00,103.625,103.628,103.617,103.617,29630095.0
2006-06-22 09:26:00,103.623,103.629,103.61,103.625,27345135.0
2006-06-22 09:27:00,103.625,103.63,103.618,103.63,68524846.0
2006-06-22 09:28:00,103.625,103.64,103.623,103.623,50468336.0
2006-06-22 09:29:00,103.625,103.65,103.625,103.64,22738183.0
2006-06-22 09:30:00,103.625,103.65,103.584,103.625,35845480.0
2006-06-22 09:31:00,103.623,103.635,103.619,103.625,202163361.0
2006-06-22 09:32:00,103.62,103.64,103.62,103.625,89274045.0
2006-06-22 09:33:00,103.635,103.641,103.635,103.64,155124605.0
2006-06-22 09:34:00,103.64,103.648,103.637,103.643,49823751.0
2006-06-22 09:35:00,103.65,103.655,103.6,103.63,57583426.0
2006-06-22 09:36:00,103.623,103.623,103.615,103.615,74337056.0
2006-06-22 09:37:00,103.605,103.62,103.605,103.61,19352602.0
2006-06-22 09:38:00,103.62,103.632,103.615,103.63,83675180.0
2006-06-22 09:39:00,103.625,103.632,103.605,103.63,33994408.0
2006-06-22 09:40:00,103.63,103.63,103.59,103.625,54542176.0
2006-06-22 09:41:00,103.635,103.635,103.6,103.615,152983778.0
2006-06-22 09:42:00,103.62,103.629,103.565,103.565,113485252.0
2006-06-22 09:43:00,103.608,103.633,103.608,103.62,42712035.0
2006-06-22 09:44:00,103.615,103.615,103.59,103.605,106788752.0
2006-06-22 09:45:00,103.605,103.615,103.595,103.605,68689589.0
2006-06-22 09:46:00,103.602,103.62,103.562,103.585,59798745.0
2006-06-22 09:47:00,103.573,103.635,103.528,103.635,82925523.0
2006-06-22 09:48:00,103.645,103.655,103.61,103.65,24588182.0
2006-06-22 09:49:00,103.64,103.66,103.625,103.64,41282834.0
2006-06-22 09:50:00,103.64,103.66,103.62,103.66,116663833.0
2006-06-22 09:51:00,103.66,103.695,103.66,103.695,32344885.0
2006-06-22 09:52:00,103.68,103.76,103.677,103.76,8165898.0
2006-06-22 09:53:00,103.76,103.8,103.735,103.76,44535529.0
2006-06-22 09:54:00,103.745,103.745,103.68,103.695,78135989.0
2006-06-22 09:55:00,103.67,103.698,103.653,103.683,127668073.0
2006-06-22 09:56:00,103.68,103.702,103.665,103.665,145438537.0
2006-06-22 09:57:00,103.663,103.685,103.637,103.665,188262080.0
2006-06-22 09:58:00,103.66,103.715,103.648,103.715,258991920.0
2006-06-22 09:59:00,103.702,103.715,103.69,103.69,82974409.0
2006-06-22 10:00:00,103.68,103.708,103.672,103.708,46362905.0
2006-06-22 10:01:00,103.698,103.717,103.68,103.69,116214085.0
2006-06-22 10:02:00,103.698,103.698,103.637,103.637,58441263.0
2006-06-22 10:03:00,103.627,103.631,103.61,103.61,9431385.0
2006-06-22 10:04:00,103.605,103.62,103.585,103.585,105052426.0
2006-06-22 10:05:00,103.585,103.605,103.575,103.575,32583150.0
2006-06-22 10:06:00,103.585,103.609,103.585,103.59,122307237.0
2006-06-22 10:07:00,103.59,103.62,103.58,103.62,251347552.0
2006-06-22 10:08:00,103.615,103.618,103.585,103.595,30036605.0
2006-06-22 10:09:00,103.607,103.625,103.595,103.62,103819918.0
2006-06-22 10:10:00,103.607,103.645,103.607,103.645,183538529.0
2006-06-22 10:11:00,103.65,103.67,103.61,103.625,20171883.0
2006-06-22 10:12:00,103.625,103.635,103.62,103.635,161711101.0
2006-06-22 10:13:00,103.625,103.642,103.59,103.59,76485820.0
2006-06-22 10:14:00,103.595,103.6,103.583,103.583,55568672.0
2006-06-22 10:15:00,103.59,103.6,103.54,103.565,55349607.0
2006-06-22 10:16:00,103.57,103.6,103.54,103.585,106400468.0
2006-06-22 10:17:00,103.585,103.623,103.585,103.603,110199273.0
2006-06-22 10:18:00,103.605,103.616,103.597,103.6,131293082.0
2006-06-22 10:19:00,103.6,103.6,103.585,103.597,151453978.0
2006-06-22 10:20:00,103.6,103.62,103.59,103.59,257755749.0
2006-06-22 10:21:00,103.59,103.6,103.58,103.6,85284569.0
2006-06-22 10:22:00,103.593,103.613,103.587,103.587,156128605.0
2006-06-22 10:23:00,103.588,103.6,103.545,103.57,28329247.0
2006-06-22 10:24:00,103.562,103.59,103.562,103.58,36443487.0
2006-06-22 10:25:00,103.57,103.596,103.56,103.572,73183519.0
2006-06-22 10:26:00,103.58,103.59,103.555,103.555,52883764.0
2006-06-22 10:27:00,103.565,103.577,103.565,103.57,77086721.0
2006-06-22 10:28:00,103.562,103.578,103.562,103.575,154599150.0
2006-06-22 10:29:00,103.575,103.584,103.56,103.567,19299845.0
2006-06-22 10:30:00,103.563,103.575,103.505,103.505,107915024.0
2006-06-22 10:31:00,103.565,103.565,103.525,103.545,54190017.0
2006-06-22 10:32:00,103.543,103.585,103.532,103.532,33906445.0
2006-06-22 10:33:00,103.54,103.555,103.51,103.53,64605741.0
2006-06-22 10:34:00,103.525,103.529,103.51,103.52,66265978.0
2006-06-22 10:35:00,103.52,103.58,103.52,103.58,128009615.0
2006-06-22 10:36:00,103.578,103.585,103.558,103.58,91597808.0
2006-06-22 10:37:00,103.58,103.58,103.545,103.565,93790642.0
2006-06-22 10:38:00,103.565,103.595,103.565,103.577,199501731.0
2006-06-22 10:39:00,103.585,103.66,103.58,103.62,25943443.0
2006-06-22 10:40:00,103.625,103.625,103.605,103.605,23934935.0
2006-06-22 10:41:00,103.61,103.633,103.61,103.625,141032079.0
2006-06-22 10:42:00,103.615,103.636,103.61,103.61,157606050.0
2006-06-22 10:43:00,103.62,103.639,103.62,103.635,46207932.0
2006-06-22 10:44:00,103.635,103.671,103.635,103.668,68756882.0
2006-06-22 10:45:00,103.67,103.67,103.59,103.65,24702295.0
2006-06-22 10:46:00,103.637,103.663,103.637,103.655,113243220.0
2006-06-22 10:47:00,103.66,103.66,103.63,103.632,46148203.0
2006-06-22 10:48:00,103.635,103.66,103.635,103.645,32702078.0
2006-06-22 10:49:00,103.65,103.66,103.648,103.655,214867271.0
2006-06-22 10:50:00,103.65,103.667,103.648,103.65,18568367.0
2006-06-22 10:51:00,103.643,103.643,103.63,103.635,74960653.0
2006-06-22 10:52:00,103.645,103.645,103.64,103.64,29642364.0
2006-06-22 10:53:00,103.627,103.637,103.62,103.62,56032695.0
2006-06-22 10:54:00,103.63,103.645,103.613,103.645,32449497.0
2006-06-22 10:55:00,103.645,103.66,103.635,103.635,139642678.0
2006-06-22 10:56:00,103.64,103.662,103.64,103.65,75969756.0
2006-06-22 10:57:00,103.653,103.66,103.649,103.66,392027938.0
2006-06-22 10:58:00,103.66,103.66,103.64,103.64,110712342.0
2006-06-22 10:59:00,103.645,103.665,103.62,103.62,26300076.0
2006-06-22 11:00:00,103.643,103.67,103.643,103.653,25473738.0
2006-06-22 11:01:00,103.65,103.677,103.65,103.65,76847003.0
2006-06-22 11:02:00,103.635,103.639,103.63,103.63,64690163.0
2006-06-22 11:03:00,103.625,103.645,103.625,103.625,41126874.0
2006-06-22 11:04:00,103.63,103.635,103.613,103.62,75632568.0
2006-06-22 11:05:00,103.625,103.639,103.623,103.635,86701504.0
2006-06-22 11:06:00,103.637,103.648,103.62,103.62,129124231.0
2006-06-22 11:07:00,103.623,103.623,103.61,103.61,133424556.0
2006-06-22 11:08:00,103.625,103.625,103.601,103.61,45694884.0
2006-06-22 11:09:00,103.61,103.64,103.61,103.623,145990262.0
2006-06-22 11:10:00,103.623,103.65,103.623,103.65,76467802.0
2006-06-22 11:11:00,103.65,103.658,103.63,103.645,22134021.0
2006-06-22 11:12:00,103.65,103.65,103.635,103.635,51271244.0
2006-06-22 11:13:00,103.64,103.665,103.64,103.665,170802543.0
2006-06-22 11:14:00,103.67,103.692,103.67,103.675,78100389.0
2006-06-22 11:15:00,103.677,103.69,103.663,103.67,75300256.0
2006-06-22 11:16:00,103.68,103.695,103.66,103.68,58325607.0
2006-06-22 11:17:00,103.675,103.677,103.652,103.652,47069638.0
2006-06-22 11:18:00,103.665,103.675,103.66,103.66,17977343.0
2006-06-22 11:19:00,103.653,103.67,103.645,103.653,28910151.0
2006-06-22 11:20:00,103.66,103.68,103.624,103.665,13363161.0
2006-06-22 11:21:00,103.66,103.665,103.65,103.653,38369366.0
2006-06-22 11:22:00,103.66,103.66,103.639,103.645,12980694.0
2006-06-22 11:23:00,103.645,103.658,103.645,103.658,38368250.0
2006-06-22 11:24:00,103.65,103.685,103.643,103.655,168734944.0
2006-06-22 11:25:00,103.66,103.684,103.64,103.64,48819746.0
2006-06-22 11:26:00,103.67,103.67,103.633,103.643,36117047.0
2006-06-22 11:27:00,103.638,103.67,103.638,103.655,143399934.0
2006-06-22 11:28:00,103.655,103.67,103.65,103.67,51630634.0
2006-06-22 11:29:00,103.653,103.67,103.645,103.645,161059176.0
2006-06-22 11:30:00,103.637,103.65,103.63,103.63,139675659.0
2006-06-22 11:31:00,103.637,103.645,103.622,103.645,32895645.0
2006-06-22 11:32:00,103.63,103.638,103.623,103.635,90783175.0
2006-06-22 11:33:00,103.645,103.645,103.616,103.64,84130314.0
2006-06-22 11:34:00,103.633,103.643,103.625,103.625,202729039.0
2006-06-22 11:35:00,103.63,103.65,103.63,103.65,73998281.0
2006-06-22 11:36:00,103.637,103.665,103.637,103.65,147848983.0
2006-06-22 11:37:00,103.647,103.653,103.635,103.645,11755242.0
2006-06-22 11:38:00,103.655,103.655,103.64,103.65,19357543.0
2006-06-22 11:39:00,103.655,103.661,103.642,103.642,107914526.0
2006-06-22 11:40:00,103.65,103.665,103.646,103.665,18260430.0
2006-06-22 11:41:00,103.655,103.655,103.629,103.65,67675507.0
2006-06-22 11:42:00,103.647,103.681,103.647,103.657,16067367.0
2006-06-22 11:43:00,103.66,103.66,103.645,103.65,42920983.0
2006-06-22 11:44:00,103.645,103.653,103.63,103.64,111717209.0
2006-06-22 11:45:00,103.625,103.663,103.625,103.655,63766244.0
2006-06-22 11:46:00,103.655,103.655,103.62,103.62,50195562.0
2006-06-22 11:47:00,103.617,103.635,103.595,103.635,17467291.0
2006-06-22 11:48:00,103.64,103.64,103.63,103.63,123842135.0
2006-06-22 11:49:00,103.637,103.645,103.629,103.635,196470611.0
2006-06-22 11:50:00,103.633,103.645,103.633,103.64,35907291.0
2006-06-22 11:51:00,103.645,103.645,103.62,103.62,58864926.0
2006-06-22 11:52:00,103.625,103.637,103.625,103.635,39289265.0
2006-06-22 11:53:00,103.645,103.645,103.605,103.64,32920478.0
2006-06-22 11:54:00,103.635,103.71,103.635,103.678,90211915.0
2006-06-22 11:55:00,103.685,103.75,103.67,103.75,77187414.0
2006-06-22 11:56:00,103.768,103.81,103.768,103.77,266128541.0
2006-06-22 11:57:00,103.76,103.766,103.716,103.745,30666460.0
2006-06-22 11:58:00,103.75,103.75,103.72,103.745,184474411.0
2006-06-22 11:59:00,103.75,103.76,103.734,103.76,21709339.0
2006-06-22 12:00:00,103.755,103.8,103.735,103.748,46738352.0
2006-06-22 12:01:00,103.752,103.752,103.73,103.745,82121885.0
2006-06-22 12:02:00,103.755,103.755,103.695,103.71,43625132.0
2006-06-22 12:03:00,103.705,103.705,103.68,103.705,139542145.0
2006-06-22 12:04:00,103.705,103.705,103.693,103.7,178574080.0
2006-06-22 12:05:00,103.695,103.705,103.688,103.69,148852889.0
2006-06-22 12:06:00,103.693,103.695,103.68,103.695,93232649.0
2006-06-22 12:07:00,103.695,103.695,103.685,103.695,72073491.0
2006-06-22 12:08:00,103.695,103.698,103.683,103.695,111396416.0
2006-06-22 12:09:00,103.695,103.735,103.644,103.72,96155577.0
2006-06-22 12:10:00,103.705,103.74,103.678,103.74,62404833.0
2006-06-22 12:11:00,103.733,103.75,103.715,103.74,101894644.0
2006-06-22 12:12:00,103.735,103.75,103.73,103.73,31031171.0
2006-06-22 12:13:00,103.735,103.75,103.715,103.73,14376094.0
2006-06-22 12:14:00,103.725,103.745,103.725,103.73,34781639.0
2006-06-22 12:15:00,103.74,103.855,103.74,103.845,59497837.0
2006-06-22 12:16:00,103.825,103.825,103.79,103.79,127296511.0
2006-06-22 12:17:00,103.785,103.804,103.76,103.76,64503467.0
2006-06-22 12:18:00,103.775,103.775,103.755,103.775,105173548.0
2006-06-22 12:19:00,103.76,103.785,103.755,103.785,142060945.0
2006-06-22 12:20:00,103.77,103.79,103.76,103.77,73672228.0
2006-06-22 12:21:00,103.77,103.798,103.77,103.797,206368514.0
2006-06-22 12:22:00,103.8,103.82,103.793,103.793,119161377.0
2006-06-22 12:23:00,103.805,103.805,103.755,103.755,13303295.0
2006-06-22 12:24:00,103.75,103.763,103.75,103.755,162494783.0
2006-06-22 12:25:00,103.75,103.768,103.74,103.768,27560234.0
2006-06-22 12:26:00,103.755,103.767,103.755,103.765,30611491.0
2006-06-22 12:27:00,103.767,103.795,103.767,103.777,79932818.0
2006-06-22 12:28:00,103.795,103.82,103.785,103.815,91523997.0
2006-06-22 12:29:00,103.82,103.84,103.795,103.84,47289234.0
2006-06-22 12:30:00,103.85,103.85,103.815,103.845,103808465.0
2006-06-22 12:31:00,103.838,103.925,103.837,103.9,36246676.0
2006-06-22 12:32:00,103.9,103.915,103.87,103.875,25761541.0
2006-06-22 12:33:00,103.88,103.9,103.785,103.785,40652208.0
2006-06-22 12:34:00,103.785,103.84,103.785,103.81,342228345.0
2006-06-22 12:35:00,103.82,103.84,103.807,103.82,14099259.0
2006-06-22 12:36:00,103.825,103.87,103.82,103.86,82524233.0
2006-06-22 12:37:00,103.86,103.9,103.86,103.875,30251978.0
2006-06-22 12:38:00,103.89,103.89,103.86,103.86,31616204.0
2006-06-22 12:39:00,103.85,103.86,103.845,103.86,70097644.0
2006-06-22 12:40:00,103.853,103.853,103.825,103.845,66318976.0
2006-06-22 12:41:00,103.86,103.864,103.817,103.86,65465626.0
2006-06-22 12:42:00,103.853,103.87,103.82,103.843,39586300.0
2006-06-22 12:43:00,103.833,103.925,103.825,103.883,70752619.0
2006-06-22 12:44:00,103.875,103.91,103.865,103.865,83832254.0
2006-06-22 12:45:00,103.91,103.91,103.89,103.89,31075313.0
2006-06-22 12:46:00,103.895,103.945,103.895,103.945,149299433.0
2006-06-22 12:47:00,103.92,103.97,103.92,103.97,253398370.0
2006-06-22 12:48:00,103.97,104.035,103.958,104.01,64634098.0
2006-06-22 12:49:00,104.02,104.02,103.97,104.02,43674056.0
2006-06-22 12:50:00,104.03,104.045,104.004,104.02,88778191.0
2006-06-22 12:51:00,104.03,104.03,104.02,104.027,39611915.0
2006-06-22 12:52:00,104.025,104.07,104.02,104.02,25703549.0
2006-06-22 12:53:00,104.02,104.037,104.015,104.015,64644462.0
2006-06-22 12:54:00,104.005,104.035,103.97,103.972,72040833.0
2006-06-22 12:55:00,103.98,103.98,103.94,103.965,40427069.0
2006-06-22 12:56:00,103.948,103.948,103.915,103.915,23625171.0
2006-06-22 12:57:00,103.92,103.985,103.92,103.985,75139184.0
2006-06-22 12:58:00,103.98,103.98,103.945,103.965,48339650.0
2006-06-22 12:59:00,103.962,103.975,103.96,103.975,175517209.0
2006-06-22 13:00:00,103.97,103.97,103.915,103.97,23755881.0
2006-06-22 13:01:00,103.96,103.968,103.915,103.94,113264581.0
2006-06-22 13:02:00,103.935,103.965,103.935,103.947,55525633.0
2006-06-22 13:03:00,103.957,103.957,103.925,103.93,27378276.0
2006-06-22 13:04:00,103.937,103.975,103.913,103.963,94528729.0
2006-06-22 13:05:00,103.96,103.985,103.945,103.945,162899307.0
2006-06-22 13:06:00,103.957,103.98,103.95,103.98,24517799.0
2006-06-22 13:07:00,103.98,103.98,103.94,103.97,31875700.0
2006-06-22 13:08:00,103.97,103.97,103.935,103.935,22231173.0
2006-06-22 13:09:00,103.95,103.975,103.915,103.937,46076567.0
2006-06-22 13:10:00,103.928,103.956,103.928,103.955,24454007.0
2006-06-22 13:11:00,103.96,103.97,103.947,103.97,13887557.0
2006-06-22 13:12:00,103.96,103.975,103.945,103.96,115218299.0
2006-06-22 13:13:00,103.96,103.97,103.935,103.94,39685862.0
2006-06-22 13:14:00,103.95,103.985,103.95,103.98,42813288.0
2006-06-22 13:15:00,103.99,103.99,103.923,103.925,78747165.0
2006-06-22 13:16:00,103.925,103.947,103.915,103.935,98959543.0
2006-06-22 13:17:00,103.945,103.97,103.937,103.945,69892269.0
2006-06-22 13:18:00,103.94,103.943,103.89,103.89,42061035.0
2006-06-22 13:19:00,103.895,103.895,103.875,103.875,184945893.0
2006-06-22 13:20:00,103.88,103.88,103.82,103.827,89992742.0
2006-06-22 13:21:00,103.838,103.875,103.83,103.86,52543178.0
2006-06-22 13:22:00,103.863,103.872,103.855,103.872,79603292.0
2006-06-22 13:23:00,103.875,103.876,103.853,103.863,42471990.0
2006-06-22 13:24:00,103.862,103.872,103.85,103.853,56216765.0
2006-06-22 13:25:00,103.85,103.865,103.85,103.865,93284438.0
2006-06-22 13:26:00,103.865,103.865,103.855,103.855,66204528.0
2006-06-22 13:27:00,103.87,103.875,103.851,103.852,41172324.0
2006-06-22 13:28:00,103.855,103.88,103.832,103.87,87954219.0
2006-06-22 13:29:00,103.86,103.875,103.835,103.843,38336341.0
2006-06-22 13:30:00,103.84,103.865,103.84,103.85,109458319.0
2006-06-22 13:31:00,103.85,103.85,103.809,103.837,165410138.0
2006-06-22 13:32:00,103.835,103.85,103.835,103.85,62239584.0
2006-06-22 13:33:00,103.847,103.856,103.84,103.84,36065955.0
2006-06-22 13:34:00,103.833,103.864,103.833,103.86,36062450.0
2006-06-22 13:35:00,103.86,103.86,103.825,103.843,21150515.0
2006-06-22 13:36:00,103.85,103.85,103.837,103.84,11101499.0
2006-06-22 13:37:00,103.83,103.872,103.83,103.872,32387333.0
2006-06-22 13:38:00,103.875,103.879,103.843,103.843,53650152.0
2006-06-22 13:39:00,103.85,103.858,103.841,103.858,33007293.0
2006-06-22 13:40:00,103.855,103.857,103.844,103.845,109606576.0
2006-06-22 13:41:00,103.84,103.85,103.81,103.85,39912508.0
2006-06-22 13:42:00,103.84,103.85,103.832,103.85,67010061.0
2006-06-22 13:43:00,103.845,103.86,103.785,103.785,33584681.0
2006-06-22 13:44:00,103.83,103.855,103.794,103.855,53676287.0
2006-06-22 13:45:00,103.86,103.875,103.86,103.875,87845507.0
2006-06-22 13:46:00,103.875,103.89,103.87,103.89,47399168.0
2006-06-22 13:47:00,103.89,103.89,103.855,103.855,167134282.0
2006-06-22 13:48:00,103.855,103.87,103.85,103.86,48589762.0
2006-06-22 13:49:00,103.855,103.855,103.84,103.85,39818674.0
2006-06-22 13:50:00,103.84,103.875,103.84,103.875,66518419.0
2006-06-22 13:51:00,103.867,103.885,103.815,103.885,112255600.0
2006-06-22 13:52:00,103.875,103.9,103.865,103.9,67942181.0
2006-06-22 13:53:00,103.9,103.915,103.885,103.9,91396437.0
2006-06-22 13:54:00,103.9,103.907,103.885,103.885,32932117.0
2006-06-22 13:55:00,103.89,103.905,103.875,103.885,34311932.0
2006-06-22 13:56:00,103.89,103.904,103.877,103.877,54941442.0
2006-06-22 13:57:00,103.888,103.915,103.885,103.915,68894822.0
2006-06-22 13:58:00,103.915,103.915,103.86,103.87,170601501.0
2006-06-22 13:59:00,103.875,103.875,103.85,103.87,126267879.0
2006-06-22 14:00:00,103.815,103.892,103.815,103.85,105404082.0
2006-06-22 14:01:00,103.847,103.848,103.8,103.813,193161876.0
2006-06-22 14:02:00,103.82,103.82,103.715,103.73,205145091.0
2006-06-22 14:03:00,103.735,103.75,103.65,103.65,50900356.0
2006-06-22 14:04:00,103.675,103.675,103.62,103.662,75159377.0
2006-06-22 14:05:00,103.665,103.68,103.66,103.68,263321943.0
2006-06-22 14:06:00,103.68,103.71,103.63,103.63,65735392.0
2006-06-22 14:07:00,103.625,103.678,103.625,103.67,113794694.0
2006-06-22 14:08:00,103.675,103.695,103.665,103.69,105032814.0
2006-06-22 14:09:00,103.7,103.71,103.68,103.68,59725648.0
2006-06-22 14:10:00,103.695,103.707,103.65,103.685,67226498.0
2006-06-22 14:11:00,103.68,103.7,103.678,103.683,115906699.0
2006-06-22 14:12:00,103.677,103.71,103.677,103.685,102388379.0
2006-06-22 14:13:00,103.7,103.7,103.685,103.69,54110582.0
2006-06-22 14:14:00,103.7,103.7,103.645,103.68,107845028.0
2006-06-22 14:15:00,103.68,103.705,103.68,103.695,36802248.0
2006-06-22 14:16:00,103.705,103.725,103.705,103.72,42801010.0
2006-06-22 14:17:00,103.71,103.735,103.7,103.7,57766526.0
2006-06-22 14:18:00,103.69,103.703,103.653,103.697,83772969.0
2006-06-22 14:19:00,103.69,103.81,103.68,103.777,26974676.0
2006-06-22 14:20:00,103.775,103.805,103.76,103.8,14356416.0
2006-06-22 14:21:00,103.792,103.795,103.78,103.78,38503630.0
2006-06-22 14:22:00,103.77,103.815,103.755,103.815,59355665.0
2006-06-22 14:23:00,103.818,103.83,103.78,103.81,92457033.0
2006-06-22 14:24:00,103.81,103.81,103.777,103.78,64749479.0
2006-06-22 14:25:00,103.777,103.777,103.72,103.73,63103391.0
2006-06-22 14:26:00,103.725,103.75,103.685,103.685,45493428.0
2006-06-22 14:27:00,103.735,103.75,103.69,103.74,67016448.0
2006-06-22 14:28:00,103.733,103.75,103.72,103.725,44465786.0
2006-06-22 14:29:00,103.73,103.73,103.723,103.725,41063307.0
2006-06-22 14:30:00,103.725,103.725,103.58,103.69,36279054.0
2006-06-22 14:31:00,103.68,103.72,103.631,103.655,96265023.0
2006-06-22 14:32:00,103.675,103.68,103.525,103.585,35694796.0
2006-06-22 14:33:00,103.595,103.605,103.54,103.605,112967273.0
2006-06-22 14:34:00,103.61,103.635,103.61,103.615,40391476.0
2006-06-22 14:35:00,103.607,103.685,103.607,103.68,34415663.0
2006-06-22 14:36:00,103.685,103.72,103.67,103.72,41284024.0
2006-06-22 14:37:00,103.715,103.735,103.695,103.725,126115266.0
2006-06-22 14:38:00,103.695,103.75,103.673,103.673,88070762.0
2006-06-22 14:39:00,103.675,103.685,103.64,103.67,150886804.0
2006-06-22 14:40:00,103.673,103.708,103.656,103.68,80688125.0
2006-06-22 14:41:00,103.683,103.695,103.65,103.695,68260507.0
2006-06-22 14:42:00,103.7,103.72,103.665,103.7,40356072.0
2006-06-22 14:43:00,103.698,103.71,103.698,103.71,75214944.0
2006-06-22 14:44:00,103.705,103.709,103.68,103.692,49102073.0
2006-06-22 14:45:00,103.695,103.715,103.695,103.715,96183645.0
2006-06-22 14:46:00,103.725,103.755,103.71,103.72,71163646.0
2006-06-22 14:47:00,103.725,103.725,103.697,103.697,37799877.0
2006-06-22 14:48:00,103.705,103.71,103.695,103.71,42571974.0
2006-06-22 14:49:00,103.71,103.71,103.64,103.65,179823193.0
2006-06-22 14:50:00,103.655,103.67,103.63,103.67,88517657.0
2006-06-22 14:51:00,103.685,103.71,103.685,103.688,50440974.0
2006-06-22 14:52:00,103.695,103.715,103.695,103.7,40264394.0
2006-06-22 14:53:00,103.705,103.745,103.705,103.735,58741319.0
2006-06-22 14:54:00,103.745,103.745,103.69,103.705,58655213.0
2006-06-22 14:55:00,103.7,103.705,103.67,103.67,207985533.0
2006-06-22 14:56:00,103.675,103.675,103.65,103.665,33754507.0
2006-06-22 14:57:00,103.665,103.671,103.57,103.61,29172992.0
2006-06-22 14:58:00,103.607,103.66,103.607,103.63,237813044.0
2006-06-22 14:59:00,103.642,103.655,103.522,103.56,166811438.0
2006-06-22 15:00:00,103.56,103.61,103.55,103.61,41137111.0
2006-06-22 15:01:00,103.6,103.6,103.57,103.575,74497681.0
2006-06-22 15:02:00,103.57,103.61,103.57,103.61,88049090.0
2006-06-22 15:03:00,103.593,103.599,103.584,103.585,136737886.0
2006-06-22 15:04:00,103.585,103.61,103.565,103.595,66876971.0
2006-06-22 15:05:00,103.593,103.64,103.593,103.625,65533442.0
2006-06-22 15:06:00,103.628,103.628,103.606,103.61,103234737.0
2006-06-22 15:07:00,103.62,103.697,103.603,103.68,12600330.0
2006-06-22 15:08:00,103.68,103.68,103.619,103.625,18566640.0
2006-06-22 15:09:00,103.635,103.635,103.59,103.595,63502199.0
2006-06-22 15:10:00,103.59,103.59,103.58,103.58,69483814.0
2006-06-22 15:11:00,103.58,103.59,103.575,103.582,112724262.0
2006-06-22 15:12:00,103.59,103.63,103.59,103.63,34527125.0
2006-06-22 15:13:00,103.64,103.64,103.549,103.6,66732559.0
2006-06-22 15:14:00,103.585,103.595,103.51,103.58,67136197.0
2006-06-22 15:15:00,103.575,103.59,103.519,103.56,71207630.0
2006-06-22 15:16:00,103.55,103.565,103.533,103.533,51936671.0
2006-06-22 15:17:00,103.535,103.55,103.53,103.55,57113963.0
2006-06-22 15:18:00,103.555,103.56,103.51,103.51,75187234.0
2006-06-22 15:19:00,103.505,103.565,103.505,103.545,183109231.0
2006-06-22 15:20:00,103.55,103.63,103.523,103.58,118860996.0
2006-06-22 15:21:00,103.58,103.58,103.52,103.567,96340229.0
2006-06-22 15:22:00,103.56,103.56,103.51,103.557,49108486.0
2006-06-22 15:23:00,103.56,103.585,103.543,103.585,38793695.0
2006-06-22 15:24:00,103.575,103.605,103.565,103.59,52717898.0
2006-06-22 15:25:00,103.59,103.595,103.555,103.575,68243392.0
2006-06-22 15:26:00,103.58,103.62,103.58,103.62,142754169.0
2006-06-22 15:27:00,103.613,103.62,103.592,103.62,81861121.0
2006-06-22 15:28:00,103.615,103.635,103.615,103.63,140183396.0
2006-06-22 15:29:00,103.625,103.65,103.595,103.63,64512430.0
2006-06-22 15:30:00,103.625,103.695,103.625,103.66,34417274.0
2006-06-22 15:31:00,103.665,103.68,103.655,103.665,29181999.0
2006-06-22 15:32:00,103.675,103.68,103.64,103.65,200996272.0
2006-06-22 15:33:00,103.655,103.686,103.64,103.647,103722280.0
2006-06-22 15:34:00,103.653,103.653,103.61,103.63,44305298.0
2006-06-22 15:35:00,103.62,103.665,103.62,103.655,72963710.0
2006-06-22 15:36:00,103.66,103.66,103.63,103.66,83137141.0
2006-06-22 15:37:00,103.66,103.66,103.568,103.613,55129716.0
2006-06-22 15:38:00,103.62,103.675,103.61,103.665,104340216.0
2006-06-22 15:39:00,103.655,103.67,103.635,103.635,141960019.0
2006-06-22 15:40:00,103.635,103.66,103.635,103.66,42227889.0
2006-06-22 15:41:00,103.665,103.665,103.632,103.635,57435062.0
2006-06-22 15:42:00,103.64,103.64,103.615,103.615,19390930.0
2006-06-22 15:43:00,103.605,103.646,103.585,103.62,64842043.0
2006-06-22 15:44:00,103.615,103.623,103.61,103.623,53578311.0
2006-06-22 15:45:00,103.635,103.635,103.61,103.615,18843860.0
2006-06-22 15:46:00,103.62,103.695,103.62,103.66,20806699.0
2006-06-22 15:47:00,103.648,103.675,103.63,103.64,41706295.0
2006-06-22 15:48:00,103.625,103.635,103.612,103.612,54330324.0
2006-06-22 15:49:00,103.607,103.658,103.607,103.658,114774057.0
2006-06-22 15:50:00,103.653,103.67,103.645,103.655,138829227.0
2006-06-22 15:51:00,103.66,103.67,103.64,103.65,32701259.0
2006-06-22 15:52:00,103.65,103.685,103.61,103.663,143640647.0
2006-06-22 15:53:00,103.67,103.678,103.669,103.67,142379024.0
2006-06-22 15:54:00,103.662,103.705,103.65,103.655,63027905.0
2006-06-22 15:55:00,103.65,103.663,103.593,103.655,98962194.0
2006-06-22 15:56:00,103.655,103.66,103.645,103.645,91432072.0
2006-06-22 15:57:00,103.645,103.67,103.645,103.66,69713613.0
2006-06-22 15:58:00,103.65,103.67,103.647,103.66,67288576.0
2006-06-22 15:59:00,103.665,103.665,103.648,103.655,95444331.0
2006-06-22 16:00:00,103.655,103.68,103.545,103.68,156053305.0
2006-06-22 16:01:00,103.675,103.72,103.66,103.66,105903480.0
2006-06-22 16:02:00,103.65,103.665,103.649,103.65,231277795.0
2006-06-22 16:03:00,103.66,103.662,103.64,103.64,64246317.0
2006-06-22 16:04:00,103.64,103.655,103.63,103.645,68261778.0
2006-06-22 16:05:00,103.635,103.635,103.605,103.605,130026383.0
2006-06-22 16:06:00,103.605,103.606,103.585,103.585,20935258.0
2006-06-22 16:07:00,103.58,103.593,103.573,103.592,37822298.0
2006-06-22 16:08:00,103.6,103.63,103.55,103.605,77520655.0
2006-06-22 16:09:00,103.595,103.597,103.54,103.588,54391671.0
2006-06-22 16:10:00,103.6,103.6,103.575,103.575,62241537.0
2006-06-22 16:11:00,103.575,103.579,103.545,103.56,10957053.0
2006-06-22 16:12:00,103.565,103.575,103.525,103.545,46867130.0
2006-06-22 16:13:00,103.533,103.563,103.513,103.54,232531871.0
2006-06-22 16:14:00,103.55,103.555,103.54,103.555,51794022.0
2006-06-22 16:15:00,103.555,103.565,103.54,103.553,89001409.0
2006-06-22 16:16:00,103.555,103.57,103.503,103.525,68427914.0
2006-06-22 16:17:00,103.513,103.513,103.43,103.455,37219677.0
2006-06-22 16:18:00,103.455,103.48,103.435,103.46,49169879.0
2006-06-22 16:19:00,103.47,103.48,103.443,103.443,182404597.0
2006-06-22 16:20:00,103.447,103.47,103.415,103.435,14009772.0
2006-06-22 16:21:00,103.447,103.468,103.447,103.455,52721918.0
2006-06-22 16:22:00,103.455,103.495,103.455,103.49,63451723.0
2006-06-22 16:23:00,103.48,103.495,103.455,103.455,36592298.0
2006-06-22 16:24:00,103.45,103.47,103.445,103.47,75307544.0
2006-06-22 16:25:00,103.47,103.48,103.46,103.47,62548636.0
2006-06-22 16:26:00,103.465,103.465,103.437,103.46,43857009.0
2006-06-22 16:27:00,103.46,103.495,103.46,103.472,51859254.0
2006-06-22 16:28:00,103.475,103.488,103.455,103.46,235407382.0
2006-06-22 16:29:00,103.463,103.481,103.455,103.455,31323736.0
2006-06-22 16:30:00,103.455,103.489,103.455,103.48,88234909.0
2006-06-22 16:31:00,103.483,103.487,103.455,103.465,30176428.0
2006-06-22 16:32:00,103.46,103.46,103.432,103.432,53972053.0
2006-06-22 16:33:00,103.445,103.5,103.445,103.485,38032945.0
2006-06-22 16:34:00,103.485,103.485,103.445,103.45,86972569.0
2006-06-22 16:35:00,103.443,103.468,103.423,103.423,42785389.0
2006-06-22 16:36:00,103.425,103.443,103.422,103.443,183137469.0
2006-06-22 16:37:00,103.445,103.49,103.44,103.485,69172671.0
2006-06-22 16:38:00,103.47,103.52,103.47,103.502,153157730.0
2006-06-22 16:39:00,103.515,103.515,103.483,103.487,24075707.0
2006-06-22 16:40:00,103.488,103.498,103.475,103.485,121075356.0
2006-06-22 16:41:00,103.485,103.513,103.485,103.5,65573626.0
2006-06-22 16:42:00,103.485,103.522,103.459,103.522,143889704.0
2006-06-22 16:43:00,103.523,103.54,103.494,103.535,117833603.0
2006-06-22 16:44:00,103.547,103.59,103.535,103.553,53710788.0
2006-06-22 16:45:00,103.555,103.572,103.523,103.572,21732547.0
2006-06-22 16:46:00,103.575,103.59,103.55,103.585,110976264.0
2006-06-22 16:47:00,103.575,103.593,103.545,103.56,71937406.0
2006-06-22 16:48:00,103.55,103.56,103.491,103.52,130371518.0
2006-06-22 16:49:00,103.535,103.54,103.52,103.528,27855093.0
2006-06-22 16:50:00,103.53,103.545,103.53,103.532,196361756.0
2006-06-22 16:51:00,103.54,103.541,103.53,103.537,75226303.0
2006-06-22 16:52:00,103.537,103.561,103.52,103.53,150136256.0
2006-06-22 16:53:00,103.54,103.54,103.517,103.523,48308087.0
2006-06-22 16:54:00,103.52,103.543,103.51,103.51,49551304.0
2006-06-22 16:55:00,103.523,103.613,103.523,103.61,56089328.0
2006-06-22 16:56:00,103.618,103.65,103.586,103.613,31672206.0
2006-06-22 16:57:00,103.61,103.63,103.6,103.6,35195834.0
2006-06-22 16:58:00,103.61,103.625,103.578,103.582,20916250.0
2006-06-22 16:59:00,103.582,103.595,103.495,103.535,120548545.0
2006-06-22 17:00:00,103.533,103.585,103.505,103.58,31234631.0
2006-06-22 17:01:00,103.575,103.575,103.54,103.57,58492999.0
2006-06-22 17:02:00,103.565,103.583,103.565,103.57,74302953.0
2006-06-22 17:03:00,103.565,103.572,103.52,103.555,101438080.0
2006-06-22 17:04:00,103.56,103.56,103.53,103.56,74481651.0
2006-06-22 17:05:00,103.56,103.56,103.509,103.548,84534620.0
2006-06-22 17:06:00,103.537,103.608,103.53,103.605,61945227.0
2006-06-22 17:07:00,103.61,103.683,103.61,103.625,34275844.0
2006-06-22 17:08:00,103.625,103.65,103.607,103.635,50661711.0
2006-06-22 17:09:00,103.62,103.67,103.62,103.657,130523956.0
2006-06-22 17:10:00,103.67,103.7,103.63,103.645,106989491.0
2006-06-22 17:11:00,103.645,103.69,103.635,103.69,43908496.0
2006-06-22 17:12:00,103.69,103.71,103.675,103.68,11309618.0
2006-06-22 17:13:00,103.672,103.685,103.625,103.628,110203329.0
2006-06-22 17:14:00,103.628,103.675,103.628,103.655,23422155.0
2006-06-22 17:15:00,103.66,103.663,103.65,103.655,74716663.0
2006-06-22 17:16:00,103.665,103.67,103.66,103.665,76973726.0
2006-06-22 17:17:00,103.67,103.677,103.652,103.672,67295065.0
2006-06-22 17:18:00,103.68,103.705,103.657,103.705,84603495.0
2006-06-22 17:19:00,103.692,103.76,103.692,103.753,18414664.0
2006-06-22 17:20:00,103.76,103.79,103.748,103.785,65490194.0
2006-06-22 17:21:00,103.78,103.79,103.72,103.72,78633394.0
2006-06-22 17:22:00,103.71,103.725,103.71,103.725,16697276.0
2006-06-22 17:23:00,103.73,103.73,103.71,103.72,29421955.0
2006-06-22 17:24:00,103.71,103.725,103.695,103.725,28876137.0
2006-06-22 17:25:00,103.723,103.725,103.72,103.72,42993592.0
2006-06-22 17:26:00,103.71,103.74,103.71,103.727,67519196.0
2006-06-22 17:27:00,103.733,103.75,103.695,103.695,52285484.0
2006-06-22 17:28:00,103.735,103.75,103.727,103.75,72615997.0
2006-06-22 17:29:00,103.75,103.8,103.72,103.772,61718403.0
2006-06-22 17:30:00,103.79,103.8,103.74,103.745,18096344.0
2006-06-22 17:31:00,103.745,103.765,103.715,103.715,119831676.0
2006-06-22 17:32:00,103.72,103.74,103.718,103.72,212891713.0
2006-06-22 17:33:00,103.727,103.745,103.708,103.745,46776373.0
2006-06-22 17:34:00,103.75,103.75,103.726,103.732,87025537.0
2006-06-22 17:35:00,103.74,103.74,103.715,103.715,45014856.0
2006-06-22 17:36:00,103.72,103.73,103.705,103.71,82713252.0
2006-06-22 17:37:00,103.72,103.725,103.705,103.725,63315810.0
2006-06-22 17:38:00,103.735,103.735,103.685,103.715,12304730.0
2006-06-22 17:39:00,103.725,103.725,103.696,103.72,75375539.0
2006-06-22 17:40:00,103.72,103.73,103.695,103.73,20353868.0
2006-06-22 17:41:00,103.735,103.743,103.7,103.743,35911476.0
2006-06-22 17:42:00,103.745,103.755,103.695,103.7,65059685.0
2006-06-22 17:43:00,103.71,103.72,103.69,103.72,30016119.0
2006-06-22 17:44:00,103.715,103.735,103.695,103.735,79249345.0
2006-06-22 17:45:00,103.723,103.79,103.723,103.79,111397118.0
2006-06-22 17:46:00,103.795,103.795,103.755,103.772,30113104.0
2006-06-22 17:47:00,103.773,103.781,103.762,103.775,118108271.0
2006-06-22 17:48:00,103.777,103.8,103.777,103.79,147218986.0
2006-06-22 17:49:00,103.795,103.795,103.78,103.78,71228683.0
2006-06-22 17:50:00,103.773,103.825,103.773,103.805,68240634.0
2006-06-22 17:51:00,103.8,103.845,103.8,103.825,87239482.0
2006-06-22 17:52:00,103.823,103.84,103.815,103.83,170031687.0
2006-06-22 17:53:00,103.82,103.855,103.82,103.82,49472212.0
2006-06-22 17:54:00,103.82,103.847,103.82,103.837,158224684.0
2006-06-22 17:55:00,103.83,103.845,103.815,103.84,63806198.0
2006-06-22 17:56:00,103.84,103.84,103.77,103.77,47134073.0
2006-06-22 17:57:00,103.775,103.83,103.775,103.81,37503505.0
2006-06-22 17:58:00,103.81,103.83,103.777,103.79,127876460.0
2006-06-22 17:59:00,103.795,103.81,103.715,103.735,24187901.0
2006-06-22 18:00:00,103.718,103.75,103.69,103.71,59151336.0
2006-06-22 18:01:00,103.7,103.723,103.65,103.682,26704034.0
2006-06-22 18:02:00,103.685,103.685,103.653,103.665,71331837.0
2006-06-22 18:03:00,103.675,103.685,103.653,103.655,9658892.0
2006-06-22 18:04:00,103.647,103.683,103.647,103.68,56023074.0
2006-06-22 18:05:00,103.675,103.705,103.628,103.667,77966341.0
2006-06-22 18:06:00,103.672,103.673,103.662,103.662,80290154.0
2006-06-22 18:07:00,103.675,103.675,103.66,103.66,77501975.0
2006-06-22 18:08:00,103.675,103.686,103.672,103.675,74466656.0
2006-06-22 18:09:00,103.685,103.688,103.635,103.65,113656292.0
2006-06-22 18:10:00,103.665,103.74,103.665,103.72,40381447.0
2006-06-22 18:11:00,103.723,103.74,103.685,103.705,57879037.0
2006-06-22 18:12:00,103.71,103.73,103.7,103.73,112525158.0
2006-06-22 18:13:00,103.73,103.815,103.715,103.795,31572894.0
2006-06-22 18:14:00,103.783,103.822,103.765,103.817,117480268.0
2006-06-22 18:15:00,103.81,103.81,103.729,103.76,53341912.0
2006-06-22 18:16:00,103.757,103.795,103.755,103.757,75594335.0
2006-06-22 18:17:00,103.775,103.788,103.753,103.788,103085188.0
2006-06-22 18:18:00,103.79,103.84,103.79,103.805,93061882.0
2006-06-22 18:19:00,103.81,103.832,103.785,103.82,22097908.0
2006-06-22 18:20:00,103.825,103.825,103.793,103.81,88695280.0
2006-06-22 18:21:00,103.815,103.82,103.795,103.82,51970914.0
2006-06-22 18:22:00,103.825,103.835,103.815,103.835,82825484.0
2006-06-22 18:23:00,103.835,103.836,103.83,103.83,19425352.0
2006-06-22 18:24:00,103.83,103.855,103.83,103.85,213980518.0
2006-06-22 18:25:00,103.85,103.85,103.83,103.83,56446825.0
2006-06-22 18:26:00,103.82,103.845,103.82,103.83,16514644.0
2006-06-22 18:27:00,103.84,103.85,103.83,103.833,42514244.0
2006-06-22 18:28:00,103.835,103.845,103.815,103.827,103469140.0
2006-06-22 18:29:00,103.823,103.823,103.785,103.793,110343212.0
2006-06-22 18:30:00,103.78,103.811,103.78,103.802,97980567.0
2006-06-22 18:31:00,103.797,103.812,103.775,103.78,147107057.0
2006-06-22 18:32:00,103.775,103.795,103.775,103.795,74635865.0
2006-06-22 18:33:00,103.79,103.79,103.743,103.75,318667255.0
2006-06-22 18:34:00,103.76,103.795,103.735,103.795,46690170.0
2006-06-22 18:35:00,103.78,103.788,103.765,103.765,21501769.0
2006-06-22 18:36:00,103.76,103.775,103.76,103.76,47578329.0
2006-06-22 18:37:00,103.748,103.775,103.748,103.76,48349379.0
2006-06-22 18:38:00,103.77,103.778,103.757,103.775,109110394.0
2006-06-22 18:39:00,103.775,103.798,103.765,103.795,165204566.0
2006-06-22 18:40:00,103.8,103.805,103.78,103.805,30586140.0
2006-06-22 18:41:00,103.8,103.801,103.747,103.747,55849304.0
2006-06-22 18:42:00,103.765,103.765,103.738,103.76,96884872.0
2006-06-22 18:43:00,103.745,103.773,103.74,103.74,77117801.0
2006-06-22 18:44:00,103.735,103.75,103.72,103.75,81908045.0
2006-06-22 18:45:00,103.75,103.825,103.74,103.803,57685835.0
2006-06-22 18:46:00,103.8,103.815,103.715,103.715,91038464.0
2006-06-22 18:47:00,103.765,103.765,103.72,103.74,109319712.0
2006-06-22 18:48:00,103.73,103.75,103.73,103.75,22439330.0
2006-06-22 18:49:00,103.75,103.77,103.742,103.77,194549141.0
2006-06-22 18:50:00,103.77,103.77,103.744,103.745,54245028.0
2006-06-22 18:51:00,103.745,103.77,103.723,103.765,58987708.0
2006-06-22 18:52:00,103.765,103.81,103.765,103.81,94673521.0
2006-06-22 18:53:00,103.818,103.818,103.801,103.805,82961722.0
2006-06-22 18:54:00,103.793,103.822,103.79,103.797,49508952.0
2006-06-22 18:55:00,103.8,103.813,103.79,103.8,36118145.0
2006-06-22 18:56:00,103.81,103.81,103.785,103.81,77718562.0
2006-06-22 18:57:00,103.81,103.843,103.81,103.815,21300767.0
2006-06-22 18:58:00,103.82,103.82,103.8,103.805,68535864.0
2006-06-22 18:59:00,103.79,103.82,103.79,103.8,8807398.0
2006-06-22 19:00:00,103.8,103.82,103.795,103.803,120811989.0
2006-06-22 19:01:00,103.805,103.82,103.801,103.803,49673152.0
2006-06-22 19:02:00,103.8,103.829,103.8,103.825,43863071.0
2006-06-22 19:03:00,103.81,103.84,103.808,103.84,128097139.0
2006-06-22 19:04:00,103.843,103.847,103.825,103.845,45024240.0
2006-06-22 19:05:00,103.855,103.858,103.845,103.845,138424735.0
2006-06-22 19:06:00,103.843,103.845,103.833,103.845,79718764.0
2006-06-22 19:07:00,103.845,103.858,103.837,103.85,48783979.0
2006-06-22 19:08:00,103.837,103.85,103.837,103.845,62675070.0
2006-06-22 19:09:00,103.85,103.859,103.847,103.855,28305073.0
2006-06-22 19:10:00,103.855,103.865,103.847,103.855,81293075.0
2006-06-22 19:11:00,103.86,103.86,103.81,103.81,23274908.0
2006-06-22 19:12:00,103.84,103.85,103.84,103.845,56101067.0
2006-06-22 19:13:00,103.835,103.84,103.828,103.83,142008846.0
2006-06-22 19:14:00,103.835,103.845,103.83,103.84,36268379.0
2006-06-22 19:15:00,103.835,103.845,103.83,103.835,50923920.0
2006-06-22 19:16:00,103.835,103.85,103.827,103.845,113256771.0
2006-06-22 19:17:00,103.833,103.855,103.833,103.835,84458007.0
2006-06-22 19:18:00,103.835,103.86,103.83,103.86,81401786.0
2006-06-22 19:19:00,103.86,103.86,103.833,103.85,136436603.0
2006-06-22 19:20:00,103.842,103.866,103.842,103.845,85021881.0
2006-06-22 19:21:00,103.85,103.85,103.838,103.84,52039625.0
2006-06-22 19:22:00,103.845,103.845,103.815,103.825,77582002.0
2006-06-22 19:23:00,103.82,103.823,103.775,103.795,65185885.0
2006-06-22 19:24:00,103.787,103.805,103.787,103.79,73482888.0
2006-06-22 19:25:00,103.79,103.8,103.78,103.795,28108396.0
2006-06-22 19:26:00,103.795,103.795,103.769,103.785,138898946.0
2006-06-22 19:27:00,103.783,103.783,103.77,103.78,120394629.0
2006-06-22 19:28:00,103.773,103.79,103.765,103.77,180256977.0
2006-06-22 19:29:00,103.78,103.79,103.722,103.765,128031340.0
2006-06-22 19:30:00,103.77,103.773,103.72,103.773,68665275.0
2006-06-22 19:31:00,103.77,103.77,103.713,103.765,237513511.0
2006-06-22 19:32:00,103.765,103.765,103.715,103.74,77972177.0
2006-06-22 19:33:00,103.733,103.788,103.725,103.75,79088708.0
2006-06-22 19:34:00,103.73,103.783,103.73,103.783,125731443.0
2006-06-22 19:35:00,103.78,103.78,103.733,103.733,84804466.0
2006-06-22 19:36:00,103.745,103.757,103.735,103.75,168809933.0
2006-06-22 19:37:00,103.75,103.757,103.744,103.757,101615496.0
2006-06-22 19:38:00,103.752,103.765,103.72,103.72,44287485.0
2006-06-22 19:39:00,103.72,103.75,103.68,103.74,17845257.0
2006-06-22 19:40:00,103.72,103.735,103.72,103.735,162461804.0
2006-06-22 19:41:00,103.73,103.753,103.723,103.735,188147712.0
2006-06-22 19:42:00,103.73,103.765,103.72,103.755,65577946.0
2006-06-22 19:43:00,103.757,103.758,103.72,103.735,64965405.0
2006-06-22 19:44:00,103.737,103.745,103.736,103.74,153258297.0
2006-06-22 19:45:00,103.685,103.753,103.685,103.73,56828482.0
2006-06-22 19:46:00,103.735,103.751,103.73,103.75,74500946.0
2006-06-22 19:47:00,103.745,103.765,103.705,103.765,25268862.0
2006-06-22 19:48:00,103.77,103.777,103.753,103.77,34481129.0
2006-06-22 19:49:00,103.75,103.795,103.75,103.795,116403531.0
2006-06-22 19:50:00,103.8,103.8,103.775,103.785,99381421.0
2006-06-22 19:51:00,103.785,103.805,103.785,103.8,25052686.0
2006-06-22 19:52:00,103.805,103.805,103.785,103.785,103164281.0
2006-06-22 19:53:00,103.78,103.78,103.76,103.763,173362894.0
2006-06-22 19:54:00,103.77,103.785,103.759,103.77,164362544.0
2006-06-22 19:55:00,103.77,103.77,103.735,103.735,64283497.0
2006-06-22 19:56:00,103.74,103.763,103.74,103.76,23262479.0
2006-06-22 19:57:00,103.755,103.755,103.725,103.75,53527886.0
2006-06-22 19:58:00,103.75,103.775,103.74,103.74,80578722.0
2006-06-22 19:59:00,103.735,103.76,103.735,103.75,50230886.0
2006-06-22 20:00:00,103.74,103.76,103.735,103.742,187346893.0
2006-06-22 20:01:00,103.745,103.75,103.74,103.75,108117026.0
2006-06-22 20:02:00,103.742,103.755,103.737,103.755,27797848.0
2006-06-22 20:03:00,103.765,103.765,103.73,103.73,22624669.0
2006-06-22 20:04:00,103.72,103.755,103.72,103.73,32803996.0
2006-06-22 20:05:00,103.737,103.737,103.725,103.725,9427987.0
2006-06-22 20:06:00,103.728,103.735,103.728,103.735,85548694.0
2006-06-22 20:07:00,103.74,103.74,103.721,103.725,13753546.0
2006-06-22 20:08:00,103.725,103.725,103.715,103.718,95797982.0
2006-06-22 20:09:00,103.72,103.72,103.702,103.702,23689104.0
2006-06-22 20:10:00,103.705,103.709,103.7,103.705,23329288.0
2006-06-22 20:11:00,103.713,103.725,103.71,103.71,48630802.0
2006-06-22 20:12:00,103.705,103.705,103.695,103.695,28671235.0
2006-06-22 20:13:00,103.693,103.707,103.693,103.707,76446064.0
2006-06-22 20:14:00,103.715,103.72,103.705,103.715,46083950.0
2006-06-22 20:15:00,103.715,103.725,103.695,103.725,75619981.0
2006-06-22 20:16:00,103.72,103.72,103.692,103.692,38207739.0
2006-06-22 20:17:00,103.698,103.709,103.693,103.693,43374847.0
2006-06-22 20:18:00,103.692,103.71,103.68,103.68,91883183.0
2006-06-22 20:19:00,103.688,103.715,103.683,103.683,44389004.0
2006-06-22 20:20:00,103.685,103.706,103.685,103.69,70253423.0
2006-06-22 20:21:00,103.685,103.69,103.673,103.69,29648766.0
2006-06-22 20:22:00,103.677,103.688,103.677,103.68,141340389.0
2006-06-22 20:23:00,103.68,103.693,103.68,103.682,76436947.0
2006-06-22 20:24:00,103.68,103.725,103.67,103.7,113631934.0
2006-06-22 20:25:00,103.7,103.7,103.675,103.68,84497094.0
2006-06-22 20:26:00,103.68,103.702,103.68,103.7,87703714.0
2006-06-22 20:27:00,103.69,103.717,103.69,103.715,54554819.0
2006-06-22 20:28:00,103.72,103.743,103.645,103.725,158660483.0
2006-06-22 20:29:00,103.72,103.74,103.705,103.715,66744772.0
2006-06-22 20:30:00,103.715,103.723,103.69,103.723,45391646.0
2006-06-22 20:31:00,103.72,103.73,103.72,103.73,90508641.0
2006-06-22 20:32:00,103.74,103.74,103.72,103.725,106654433.0
2006-06-22 20:33:00,103.722,103.742,103.722,103.735,30130853.0
2006-06-22 20:34:00,103.74,103.761,103.74,103.745,105403750.0
2006-06-22 20:35:00,103.75,103.777,103.745,103.777,78856484.0
2006-06-22 20:36:00,103.778,103.835,103.778,103.817,65962104.0
2006-06-22 20:37:00,103.835,103.845,103.81,103.83,73409742.0
2006-06-22 20:38:00,103.83,103.843,103.83,103.835,45709261.0
2006-06-22 20:39:00,103.835,103.849,103.82,103.82,130845401.0
2006-06-22 20:40:00,103.82,103.838,103.805,103.805,71854771.0
2006-06-22 20:41:00,103.81,103.81,103.788,103.797,134096657.0
2006-06-22 20:42:00,103.795,103.8,103.79,103.8,12599538.0
2006-06-22 20:43:00,103.805,103.805,103.789,103.79,63573081.0
2006-06-22 20:44:00,103.78,103.785,103.777,103.785,61503574.0
2006-06-22 20:45:00,103.78,103.795,103.78,103.795,80751791.0
2006-06-22 20:46:00,103.795,103.81,103.795,103.795,69418864.0
2006-06-22 20:47:00,103.8,103.8,103.79,103.793,19123472.0
2006-06-22 20:48:00,103.79,103.85,103.79,103.85,49095667.0
2006-06-22 20:49:00,103.85,103.85,103.76,103.76,70086462.0
2006-06-22 20:50:00,103.803,103.818,103.803,103.812,175105045.0
2006-06-22 20:51:00,103.818,103.818,103.792,103.81,43340242.0
2006-06-22 20:52:00,103.8,103.807,103.745,103.775,26766882.0
2006-06-22 20:53:00,103.78,103.789,103.774,103.787,92151491.0
2006-06-22 20:54:00,103.79,103.8,103.783,103.8,48758446.0
2006-06-22 20:55:00,103.795,103.795,103.78,103.788,95340385.0
2006-06-22 20:56:00,103.78,103.78,103.73,103.732,191906553.0
2006-06-22 20:57:00,103.74,103.75,103.73,103.73,197558209.0
2006-06-22 20:58:00,103.73,103.746,103.73,103.742,37217528.0
2006-06-22 20:59:00,103.75,103.76,103.725,103.76,95216327.0
2006-06-22 21:00:00,103.758,103.82,103.735,103.795,101276543.0
2006-06-22 21:01:00,103.805,103.807,103.778,103.795,26451366.0
2006-06-22 21:02:00,103.79,103.803,103.783,103.783,69334511.0
2006-06-22 21:03:00,103.755,103.817,103.755,103.8,47585473.0
2006-06-22 21:04:00,103.788,103.806,103.788,103.805,154404810.0
2006-06-22 21:05:00,103.81,103.83,103.793,103.83,130949678.0
2006-06-22 21:06:00,103.833,103.833,103.797,103.802,56923655.0
2006-06-22 21:07:00,103.8,103.815,103.77,103.772,48869592.0
2006-06-22 21:08:00,103.775,103.782,103.775,103.775,22455657.0
2006-06-22 21:09:00,103.77,103.77,103.755,103.765,55531362.0
2006-06-22 21:10:00,103.745,103.769,103.745,103.747,81493149.0
2006-06-22 21:11:00,103.755,103.762,103.737,103.76,51514887.0
2006-06-22 21:12:00,103.747,103.775,103.747,103.748,20686133.0
2006-06-22 21:13:00,103.75,103.765,103.705,103.765,33371508.0
2006-06-22 21:14:00,103.755,103.755,103.735,103.75,80078238.0
2006-06-22 21:15:00,103.75,103.761,103.745,103.745,168286953.0
2006-06-22 21:16:00,103.745,103.76,103.722,103.722,42470101.0
2006-06-22 21:17:00,103.73,103.73,103.687,103.7,36952311.0
2006-06-22 21:18:00,103.71,103.72,103.695,103.695,72916698.0
2006-06-22 21:19:00,103.702,103.728,103.7,103.72,38259777.0
2006-06-22 21:20:00,103.72,103.72,103.713,103.713,41690672.0
2006-06-22 21:21:00,103.72,103.737,103.72,103.735,63107554.0
2006-06-22 21:22:00,103.74,103.755,103.727,103.727,87503727.0
2006-06-22 21:23:00,103.74,103.765,103.74,103.74,20596799.0
2006-06-22 21:24:00,103.728,103.75,103.727,103.727,88662497.0
2006-06-22 21:25:00,103.73,103.74,103.73,103.735,61465267.0
2006-06-22 21:26:00,103.735,103.745,103.73,103.735,53262783.0
2006-06-22 21:27:00,103.725,103.765,103.725,103.76,86718867.0
2006-06-22 21:28:00,103.755,103.775,103.755,103.775,118259207.0
2006-06-22 21:29:00,103.78,103.79,103.774,103.775,25244406.0
2006-06-22 21:30:00,103.768,103.8,103.735,103.735,45753662.0
2006-06-22 21:31:00,103.778,103.795,103.778,103.795,106212415.0
2006-06-22 21:32:00,103.79,103.8,103.79,103.8,153146091.0
2006-06-22 21:33:00,103.795,103.805,103.778,103.783,127678830.0
2006-06-22 21:34:00,103.79,103.79,103.78,103.79,86850292.0
2006-06-22 21:35:00,103.782,103.793,103.773,103.792,94794592.0
2006-06-22 21:36:00,103.8,103.8,103.785,103.79,131787082.0
2006-06-22 21:37:00,103.79,103.798,103.768,103.785,64968285.0
2006-06-22 21:38:00,103.775,103.78,103.766,103.77,41747340.0
2006-06-22 21:39:00,103.762,103.772,103.755,103.765,70131723.0
2006-06-22 21:40:00,103.765,103.771,103.754,103.755,122196411.0
2006-06-22 21:41:00,103.76,103.77,103.755,103.77,50874726.0
2006-06-22 21:42:00,103.765,103.767,103.75,103.75,173220103.0
2006-06-22 21:43:00,103.755,103.765,103.75,103.76,120914104.0
2006-06-22 21:44:00,103.76,103.765,103.747,103.765,117103718.0
2006-06-22 21:45:00,103.753,103.755,103.71,103.71,167975269.0
2006-06-22 21:46:00,103.76,103.76,103.75,103.76,53336336.0
2006-06-22 21:47:00,103.765,103.785,103.76,103.785,64310189.0
2006-06-22 21:48:00,103.775,103.78,103.767,103.767,170675463.0
2006-06-22 21:49:00,103.777,103.785,103.77,103.77,128598251.0
2006-06-22 21:50:00,103.78,103.78,103.772,103.778,33298213.0
2006-06-22 21:51:00,103.778,103.785,103.775,103.785,53723491.0
2006-06-22 21:52:00,103.77,103.778,103.757,103.773,32886550.0
2006-06-22 21:53:00,103.78,103.789,103.78,103.78,42879119.0
2006-06-22 21:54:00,103.783,103.785,103.773,103.775,186101608.0
2006-06-22 21:55:00,103.777,103.788,103.763,103.77,102991901.0
2006-06-22 21:56:00,103.76,103.78,103.757,103.76,150983010.0
2006-06-22 21:57:00,103.77,103.77,103.755,103.755,85148083.0
2006-06-22 21:58:00,103.755,103.767,103.755,103.755,118290231.0
2006-06-22 21:59:00,103.75,103.77,103.743,103.77,58587441.0
2006-06-22 22:00:00,103.77,103.77,103.725,103.725,43068932.0
2006-06-22 22:01:00,103.77,103.794,103.77,103.785,103092350.0
2006-06-22 22:02:00,103.777,103.796,103.777,103.785,60864329.0
2006-06-22 22:03:00,103.775,103.785,103.77,103.77,61420713.0
2006-06-22 22:04:00,103.78,103.803,103.78,103.785,31878350.0
2006-06-22 22:05:00,103.795,103.795,103.767,103.775,66788534.0
2006-06-22 22:06:00,103.77,103.79,103.77,103.775,95109535.0
2006-06-22 22:07:00,103.775,103.796,103.765,103.783,33263700.0
2006-06-22 22:08:00,103.79,103.79,103.775,103.79,75778745.0
2006-06-22 22:09:00,103.795,103.809,103.78,103.78,105364540.0
2006-06-22 22:10:00,103.79,103.797,103.728,103.775,29849285.0
2006-06-22 22:11:00,103.78,103.791,103.77,103.77,154954702.0
2006-06-22 22:12:00,103.78,103.797,103.77,103.77,57751109.0
2006-06-22 22:13:00,103.78,103.821,103.745,103.785,13929490.0
2006-06-22 22:14:00,103.78,103.81,103.78,103.79,72065008.0
2006-06-22 22:15:00,103.785,103.79,103.785,103.785,38890844.0
2006-06-22 22:16:00,103.79,103.79,103.78,103.785,48980152.0
2006-06-22 22:17:00,103.78,103.805,103.775,103.805,99719115.0
2006-06-22 22:18:00,103.8,103.805,103.785,103.785,71234996.0
2006-06-22 22:19:00,103.785,103.795,103.785,103.795,116161191.0
2006-06-22 22:20:00,103.8,103.8,103.785,103.79,149352696.0
2006-06-22 22:21:00,103.79,103.82,103.774,103.795,78907460.0
2006-06-22 22:22:00,103.795,103.806,103.793,103.795,128730150.0
2006-06-22 22:23:00,103.795,103.81,103.795,103.795,67289929.0
2006-06-22 22:24:00,103.797,103.797,103.794,103.795,19348489.0
2006-06-22 22:25:00,103.79,103.804,103.785,103.785,41720862.0
2006-06-22 22:26:00,103.805,103.805,103.785,103.8,56960201.0
2006-06-22 22:27:00,103.8,103.811,103.8,103.8,73710347.0
2006-06-22 22:28:00,103.8,103.805,103.795,103.795,262467856.0
2006-06-22 22:29:00,103.8,103.81,103.8,103.81,59163069.0
2006-06-22 22:30:00,103.802,103.81,103.8,103.8,180240665.0
2006-06-22 22:31:00,103.81,103.816,103.798,103.81,61119586.0
2006-06-22 22:32:00,103.803,103.816,103.803,103.805,20173434.0
2006-06-22 22:33:00,103.815,103.86,103.815,103.86,32805645.0
2006-06-22 22:34:00,103.853,103.887,103.853,103.887,185511167.0
2006-06-22 22:35:00,103.877,103.887,103.873,103.873,157206506.0
2006-06-22 22:36:00,103.87,103.892,103.87,103.885,72991972.0
2006-06-22 22:37:00,103.9,103.9,103.874,103.875,88270108.0
2006-06-22 22:38:00,103.865,103.89,103.865,103.887,61874433.0
2006-06-22 22:39:00,103.885,103.9,103.883,103.9,117415333.0
2006-06-22 22:40:00,103.895,103.92,103.892,103.9,114060903.0
2006-06-22 22:41:00,103.893,103.913,103.89,103.905,92755492.0
2006-06-22 22:42:00,103.91,103.91,103.893,103.91,22495339.0
2006-06-22 22:43:00,103.905,103.928,103.905,103.918,44279612.0
2006-06-22 22:44:00,103.925,103.925,103.89,103.89,32446456.0
2006-06-22 22:45:00,103.9,103.9,103.855,103.855,58820540.0
2006-06-22 22:46:00,103.85,103.88,103.85,103.88,37305358.0
2006-06-22 22:47:00,103.88,103.88,103.87,103.88,120833386.0
2006-06-22 22:48:00,103.87,103.88,103.83,103.87,39121406.0
2006-06-22 22:49:00,103.87,103.885,103.865,103.875,49126835.0
2006-06-22 22:50:00,103.875,103.875,103.868,103.87,97446958.0
2006-06-22 22:51:00,103.87,103.871,103.843,103.857,37247324.0
2006-06-22 22:52:00,103.87,103.875,103.825,103.875,49680377.0
2006-06-22 22:53:00,103.86,103.86,103.83,103.845,148507645.0
2006-06-22 22:54:00,103.855,103.87,103.85,103.85,19831589.0
2006-06-22 22:55:00,103.86,103.868,103.847,103.85,84387458.0
2006-06-22 22:56:00,103.86,103.895,103.86,103.875,125772798.0
2006-06-22 22:57:00,103.875,103.9,103.85,103.88,120421761.0
2006-06-22 22:58:00,103.868,103.89,103.868,103.88,76405504.0
2006-06-22 22:59:00,103.875,103.885,103.87,103.873,27009100.0
2006-06-22 23:00:00,103.873,103.88,103.825,103.88,146360052.0
2006-06-22 23:31:00,103.88,103.88,103.863,103.865,120515780.0
2006-06-22 23:32:00,103.88,103.88,103.852,103.875,85586354.0
2006-06-22 23:33:00,103.88,103.885,103.873,103.878,96927474.0
2006-06-22 23:34:00,103.88,103.88,103.862,103.865,93494243.0
2006-06-22 23:35:00,103.865,103.89,103.864,103.88,134455390.0
2006-06-22 23:36:00,103.878,103.886,103.875,103.875,166420050.0
2006-06-22 23:37:00,103.875,103.91,103.86,103.9,47712786.0
2006-06-22 23:38:00,103.895,103.9,103.84,103.85,154694251.0
2006-06-22 23:39:00,103.86,103.86,103.82,103.84,139694645.0
2006-06-22 23:40:00,103.835,103.85,103.805,103.825,148494944.0
2006-06-22 23:41:00,103.785,103.835,103.785,103.835,52245892.0
2006-06-22 23:42:00,103.835,103.853,103.8,103.845,159452703.0
2006-06-22 23:43:00,103.85,103.85,103.83,103.835,116340937.0
2006-06-22 23:44:00,103.84,103.86,103.84,103.86,120035632.0
2006-06-22 23:45:00,103.853,103.875,103.808,103.84,286428832.0
2006-06-22 23:46:00,103.833,103.852,103.833,103.837,34433075.0
2006-06-22 23:47:00,103.84,103.844,103.818,103.825,56147433.0
2006-06-22 23:48:00,103.825,103.83,103.817,103.83,65503121.0
2006-06-22 23:49:00,103.823,103.827,103.813,103.827,27350444.0
2006-06-22 23:50:00,103.823,103.831,103.816,103.83,73878552.0
2006-06-22 23:51:00,103.825,103.841,103.825,103.832,313250625.0
2006-06-22 23:52:00,103.84,103.84,103.816,103.84,149768563.0
2006-06-22 23:53:00,103.83,103.843,103.827,103.83,82204039.0
2006-06-22 23:54:00,103.83,103.845,103.79,103.833,70062493.0
2006-06-22 23:55:00,103.833,103.849,103.82,103.82,368984114.0
2006-06-22 23:56:00,103.825,103.826,103.802,103.825,85345884.0
2006-06-22 23:57:00,103.815,103.83,103.81,103.81,88851187.0
2006-06-22 23:58:00,103.805,103.825,103.805,103.825,88639059.0
2006-06-22 23:59:00,103.815,103.833,103.815,103.833,95491368.0
2006-06-23 00:00:00,103.845,103.845,103.817,103.82,88371528.0
2006-06-23 00:01:00,103.825,103.83,103.81,103.83,48004287.0
2006-06-23 00:02:00,103.825,103.835,103.82,103.828,151142583.0
2006-06-23 00:03:00,103.823,103.835,103.822,103.822,133540820.0
2006-06-23 00:04:00,103.825,103.83,103.815,103.83,83301704.0
2006-06-23 00:05:00,103.825,103.825,103.805,103.805,74069344.0
2006-06-23 00:06:00,103.795,103.802,103.783,103.793,39678836.0
2006-06-23 00:07:00,103.793,103.8,103.783,103.8,59662978.0
2006-06-23 00:08:00,103.787,103.803,103.787,103.788,67515232.0
2006-06-23 00:09:00,103.795,103.795,103.775,103.783,138277644.0
2006-06-23 00:10:00,103.785,103.808,103.784,103.79,23511199.0
2006-06-23 00:11:00,103.79,103.802,103.79,103.795,50550869.0
2006-06-23 00:12:00,103.79,103.798,103.78,103.79,118942188.0
2006-06-23 00:13:00,103.8,103.814,103.79,103.79,43102189.0
2006-06-23 00:14:00,103.79,103.8,103.783,103.783,125862267.0
2006-06-23 00:15:00,103.785,103.8,103.782,103.8,55592550.0
2006-06-23 00:16:00,103.8,103.805,103.783,103.805,64504428.0
2006-06-23 00:17:00,103.805,103.805,103.79,103.79,63210783.0
2006-06-23 00:18:00,103.778,103.793,103.778,103.793,283624996.0
2006-06-23 00:19:00,103.79,103.804,103.78,103.78,135642368.0
2006-06-23 00:20:00,103.778,103.795,103.778,103.795,56927977.0
2006-06-23 00:21:00,103.795,103.82,103.795,103.81,95315988.0
2006-06-23 00:22:00,103.8,103.803,103.785,103.803,123614426.0
2006-06-23 00:23:00,103.81,103.81,103.8,103.8,168516675.0
2006-06-23 00:24:00,103.805,103.808,103.8,103.805,49591599.0
2006-06-23 00:25:00,103.805,103.805,103.76,103.795,158036578.0
2006-06-23 00:26:00,103.797,103.797,103.76,103.76,54940834.0
2006-06-23 00:27:00,103.787,103.79,103.77,103.79,39167012.0
2006-06-23 00:28:00,103.795,103.795,103.764,103.77,50903903.0
2006-06-23 00:29:00,103.77,103.77,103.747,103.753,23455609.0
2006-06-23 00:30:00,103.75,103.768,103.73,103.765,126947950.0
2006-06-23 00:31:00,103.77,103.78,103.75,103.753,57862919.0
2006-06-23 00:32:00,103.748,103.76,103.748,103.76,119860774.0
2006-06-23 00:33:00,103.75,103.765,103.75,103.755,95327161.0
2006-06-23 00:34:00,103.755,103.755,103.747,103.755,76498899.0
2006-06-23 00:35:00,103.755,103.79,103.755,103.79,47331257.0
2006-06-23 00:36:00,103.785,103.803,103.785,103.795,96863162.0
2006-06-23 00:37:00,103.795,103.805,103.795,103.795,50095687.0
2006-06-23 00:38:00,103.795,103.805,103.785,103.8,150131556.0
2006-06-23 00:39:00,103.8,103.807,103.778,103.782,16892293.0
2006-06-23 00:40:00,103.79,103.79,103.777,103.785,79231118.0
2006-06-23 00:41:00,103.785,103.785,103.77,103.77,47360924.0
2006-06-23 00:42:00,103.775,103.785,103.773,103.775,36256470.0
2006-06-23 00:43:00,103.77,103.8,103.77,103.8,162113392.0
2006-06-23 00:44:00,103.8,103.8,103.785,103.8,47433197.0
2006-06-23 00:45:00,103.793,103.816,103.793,103.812,138685204.0
2006-06-23 00:46:00,103.81,103.825,103.805,103.82,97479887.0
2006-06-23 00:47:00,103.82,103.836,103.785,103.8,75313594.0
2006-06-23 00:48:00,103.8,103.833,103.8,103.82,35907382.0
2006-06-23 00:49:00,103.815,103.818,103.807,103.81,62156948.0
2006-06-23 00:50:00,103.82,103.831,103.817,103.817,144764065.0
2006-06-23 00:51:00,103.827,103.831,103.808,103.81,105574594.0
2006-06-23 00:52:00,103.815,103.831,103.81,103.82,98289805.0
2006-06-23 00:53:00,103.81,103.83,103.81,103.83,28269848.0
2006-06-23 00:54:00,103.83,103.85,103.83,103.833,38032675.0
2006-06-23 00:55:00,103.83,103.855,103.823,103.823,55333009.0
2006-06-23 00:56:00,103.83,103.835,103.82,103.825,73908950.0
2006-06-23 00:57:00,103.83,103.83,103.815,103.815,138777696.0
2006-06-23 00:58:00,103.825,103.825,103.8,103.815,90229408.0
2006-06-23 00:59:00,103.81,103.82,103.8,103.82,25654833.0
2006-06-23 01:00:00,103.815,103.817,103.805,103.805,38807721.0
2006-06-23 01:01:00,103.79,103.814,103.79,103.81,71051511.0
2006-06-23 01:02:00,103.8,103.815,103.79,103.79,181636423.0
2006-06-23 01:03:00,103.777,103.815,103.777,103.815,105654761.0
2006-06-23 01:04:00,103.818,103.82,103.805,103.82,31084665.0
2006-06-23 01:05:00,103.82,103.833,103.82,103.833,73460208.0
2006-06-23 01:06:00,103.84,103.84,103.815,103.815,25819168.0
2006-06-23 01:07:00,103.818,103.828,103.818,103.82,186357448.0
2006-06-23 01:08:00,103.823,103.829,103.816,103.82,59682308.0
2006-06-23 01:09:00,103.82,103.832,103.82,103.82,24929687.0
2006-06-23 01:10:00,103.83,103.83,103.812,103.815,78923879.0
2006-06-23 01:11:00,103.812,103.88,103.812,103.87,125102518.0
2006-06-23 01:12:00,103.86,103.86,103.805,103.82,169991865.0
2006-06-23 01:13:00,103.815,103.815,103.773,103.815,57922004.0
2006-06-23 01:14:00,103.825,103.825,103.805,103.82,18341963.0
2006-06-23 01:15:00,103.812,103.825,103.81,103.817,48611801.0
2006-06-23 01:16:00,103.815,103.82,103.81,103.82,90846888.0
2006-06-23 01:17:00,103.82,103.82,103.807,103.815,34799829.0
2006-06-23 01:18:00,103.818,103.83,103.814,103.83,75815586.0
2006-06-23 01:19:00,103.83,103.83,103.813,103.813,61889348.0
2006-06-23 01:20:00,103.815,103.831,103.815,103.815,34856165.0
2006-06-23 01:21:00,103.81,103.82,103.807,103.82,67306837.0
2006-06-23 01:22:00,103.82,103.83,103.81,103.83,13824483.0
2006-06-23 01:23:00,103.825,103.833,103.81,103.81,27733609.0
2006-06-23 01:24:00,103.805,103.805,103.78,103.78,73308829.0
2006-06-23 01:25:00,103.79,103.795,103.78,103.788,95931231.0
2006-06-23 01:26:00,103.783,103.79,103.778,103.79,36325096.0
2006-06-23 01:27:00,103.785,103.79,103.778,103.778,143946181.0
2006-06-23 01:28:00,103.787,103.787,103.76,103.765,52145777.0
2006-06-23 01:29:00,103.765,103.775,103.76,103.775,64106303.0
2006-06-23 01:30:00,103.785,103.793,103.775,103.775,10580199.0
2006-06-23 01:31:00,103.77,103.77,103.765,103.77,75133483.0
2006-06-23 01:32:00,103.765,103.765,103.754,103.755,129045579.0
2006-06-23 01:33:00,103.747,103.76,103.747,103.75,66729048.0
2006-06-23 01:34:00,103.758,103.758,103.732,103.733,81795483.0
2006-06-23 01:35:00,103.73,103.755,103.73,103.735,66464247.0
2006-06-23 01:36:00,103.735,103.759,103.728,103.728,83477736.0
2006-06-23 01:37:00,103.74,103.743,103.72,103.735,142371004.0
2006-06-23 01:38:00,103.74,103.752,103.725,103.74,33873190.0
2006-06-23 01:39:00,103.74,103.755,103.739,103.742,71782760.0
2006-06-23 01:40:00,103.745,103.748,103.737,103.745,32388700.0
2006-06-23 01:41:00,103.74,103.74,103.721,103.73,25423117.0
2006-06-23 01:42:00,103.725,103.74,103.725,103.73,66237719.0
2006-06-23 01:43:00,103.728,103.728,103.71,103.71,5669397.0
2006-06-23 01:44:00,103.705,103.712,103.685,103.685,99666337.0
2006-06-23 01:45:00,103.683,103.707,103.68,103.68,80501323.0
2006-06-23 01:46:00,103.685,103.689,103.67,103.67,63309407.0
2006-06-23 01:47:00,103.68,103.685,103.66,103.685,66271030.0
2006-06-23 01:48:00,103.677,103.68,103.625,103.643,79809076.0
2006-06-23 01:49:00,103.642,103.647,103.64,103.64,103146058.0
2006-06-23 01:50:00,103.632,103.632,103.61,103.62,65915140.0
2006-06-23 01:51:00,103.615,103.63,103.61,103.63,75032895.0
2006-06-23 01:52:00,103.625,103.63,103.62,103.62,45870646.0
2006-06-23 01:53:00,103.635,103.645,103.635,103.64,47445557.0
2006-06-23 01:54:00,103.64,103.65,103.627,103.627,69633061.0
2006-06-23 01:55:00,103.64,103.64,103.621,103.622,14462453.0
2006-06-23 01:56:00,103.635,103.64,103.623,103.623,104160339.0
2006-06-23 01:57:00,103.625,103.64,103.619,103.622,207972798.0
2006-06-23 01:58:00,103.63,103.64,103.623,103.623,32311231.0
2006-06-23 01:59:00,103.625,103.642,103.625,103.635,105925479.0
2006-06-23 02:00:00,103.633,103.65,103.632,103.635,24593972.0
2006-06-23 02:01:00,103.64,103.64,103.628,103.628,71634635.0
2006-06-23 02:02:00,103.64,103.658,103.635,103.635,127241932.0
2006-06-23 02:03:00,103.635,103.655,103.635,103.64,126303273.0
2006-06-23 02:04:00,103.65,103.655,103.62,103.65,79378665.0
2006-06-23 02:05:00,103.64,103.64,103.615,103.615,19695690.0
2006-06-23 02:06:00,103.605,103.62,103.605,103.61,148850003.0
2006-06-23 02:07:00,103.625,103.628,103.585,103.62,51880093.0
2006-06-23 02:08:00,103.607,103.63,103.589,103.63,40508237.0
2006-06-23 02:09:00,103.63,103.63,103.605,103.605,97544500.0
2006-06-23 02:10:00,103.605,103.605,103.585,103.59,52508375.0
2006-06-23 02:11:00,103.59,103.61,103.55,103.59,42924520.0
2006-06-23 02:12:00,103.6,103.63,103.6,103.63,116208296.0
2006-06-23 02:13:00,103.63,103.653,103.63,103.63,37473990.0
2006-06-23 02:14:00,103.635,103.66,103.635,103.65,59758755.0
2006-06-23 02:15:00,103.66,103.66,103.64,103.655,33975346.0
2006-06-23 02:16:00,103.648,103.667,103.64,103.645,41402164.0
2006-06-23 02:17:00,103.65,103.675,103.635,103.67,21644702.0
2006-06-23 02:18:00,103.665,103.68,103.66,103.663,88778228.0
2006-06-23 02:19:00,103.67,103.7,103.67,103.675,120878447.0
2006-06-23 02:20:00,103.68,103.68,103.663,103.665,107013611.0
2006-06-23 02:21:00,103.667,103.68,103.655,103.655,58843967.0
2006-06-23 02:22:00,103.665,103.665,103.654,103.66,81890815.0
2006-06-23 02:23:00,103.645,103.645,103.62,103.63,74733254.0
2006-06-23 02:24:00,103.633,103.633,103.607,103.627,147764363.0
2006-06-23 02:25:00,103.637,103.643,103.618,103.643,182931829.0
2006-06-23 02:26:00,103.65,103.65,103.615,103.635,33096898.0
2006-06-23 02:27:00,103.625,103.64,103.625,103.633,19754635.0
2006-06-23 02:28:00,103.64,103.64,103.605,103.62,62386023.0
2006-06-23 02:29:00,103.61,103.638,103.61,103.632,164408155.0
2006-06-23 02:30:00,103.64,103.64,103.612,103.62,58242834.0
2006-06-23 02:31:00,103.605,103.634,103.605,103.63,274347069.0
2006-06-23 02:32:00,103.63,103.65,103.623,103.65,79130805.0
2006-06-23 02:33:00,103.65,103.658,103.632,103.645,60537999.0
2006-06-23 02:34:00,103.625,103.642,103.625,103.64,45230772.0
2006-06-23 02:35:00,103.645,103.645,103.635,103.637,19402817.0
2006-06-23 02:36:00,103.635,103.65,103.624,103.625,69029470.0
2006-06-23 02:37:00,103.625,103.63,103.615,103.615,133288622.0
2006-06-23 02:38:00,103.615,103.63,103.593,103.63,73628312.0
2006-06-23 02:39:00,103.63,103.633,103.61,103.63,152837391.0
2006-06-23 02:40:00,103.625,103.64,103.625,103.625,109143275.0
2006-06-23 02:41:00,103.625,103.633,103.613,103.63,76383223.0
2006-06-23 02:42:00,103.635,103.635,103.613,103.63,96337663.0
2006-06-23 02:43:00,103.625,103.632,103.618,103.62,47535084.0
2006-06-23 02:44:00,103.615,103.635,103.615,103.635,39912605.0
2006-06-23 02:45:00,103.64,103.64,103.615,103.62,66163247.0
2006-06-23 02:46:00,103.625,103.64,103.575,103.64,12698960.0
2006-06-23 02:47:00,103.63,103.644,103.63,103.63,54693729.0
2006-06-23 02:48:00,103.62,103.632,103.617,103.62,150792822.0
2006-06-23 02:49:00,103.615,103.636,103.57,103.62,32618605.0
2006-06-23 02:50:00,103.61,103.625,103.61,103.615,112030346.0
2006-06-23 02:51:00,103.61,103.625,103.605,103.62,77785614.0
2006-06-23 02:52:00,103.613,103.625,103.61,103.625,35941330.0
2006-06-23 02:53:00,103.625,103.629,103.618,103.62,90675500.0
2006-06-23 02:54:00,103.625,103.633,103.625,103.625,65659196.0
2006-06-23 02:55:00,103.615,103.639,103.601,103.62,33722999.0
2006-06-23 02:56:00,103.62,103.655,103.615,103.655,58429139.0
2006-06-23 02:57:00,103.665,103.665,103.64,103.647,63839238.0
2006-06-23 02:58:00,103.655,103.705,103.655,103.68,94415559.0
2006-06-23 02:59:00,103.635,103.663,103.623,103.65,39278549.0
2006-06-23 03:00:00,103.65,103.65,103.623,103.63,54439176.0
2006-06-23 03:01:00,103.635,103.655,103.635,103.655,122644100.0
2006-06-23 03:02:00,103.655,103.67,103.655,103.66,81991412.0
2006-06-23 03:03:00,103.65,103.652,103.64,103.64,153703559.0
2006-06-23 03:04:00,103.65,103.657,103.635,103.657,98528557.0
2006-06-23 03:05:00,103.655,103.655,103.642,103.653,205070647.0
2006-06-23 03:06:00,103.65,103.68,103.64,103.68,45650079.0
2006-06-23 03:07:00,103.673,103.69,103.668,103.67,30146254.0
2006-06-23 03:08:00,103.685,103.705,103.685,103.688,58978475.0
2006-06-23 03:09:00,103.688,103.73,103.688,103.73,30534812.0
2006-06-23 03:10:00,103.72,103.75,103.72,103.737,122369635.0
2006-06-23 03:11:00,103.727,103.753,103.72,103.745,155598020.0
2006-06-23 03:12:00,103.755,103.775,103.735,103.765,69173053.0
2006-06-23 03:13:00,103.76,103.76,103.73,103.75,53240505.0
2006-06-23 03:14:00,103.7,103.768,103.7,103.723,166923650.0
2006-06-23 03:15:00,103.735,103.742,103.725,103.73,121037435.0
2006-06-23 03:16:00,103.73,103.73,103.715,103.715,113962399.0
2006-06-23 03:17:00,103.71,103.73,103.69,103.695,182241039.0
2006-06-23 03:18:00,103.7,103.7,103.675,103.69,52168507.0
2006-06-23 03:19:00,103.685,103.7,103.679,103.685,117961592.0
2006-06-23 03:20:00,103.685,103.69,103.682,103.682,66741265.0
2006-06-23 03:21:00,103.69,103.698,103.685,103.695,41597587.0
2006-06-23 03:22:00,103.705,103.72,103.699,103.72,69963693.0
2006-06-23 03:23:00,103.72,103.72,103.705,103.71,130224392.0
2006-06-23 03:24:00,103.702,103.715,103.702,103.712,90599821.0
2006-06-23 03:25:00,103.72,103.74,103.72,103.74,88758600.0
2006-06-23 03:26:00,103.733,103.755,103.72,103.725,132460664.0
2006-06-23 03:27:00,103.73,103.73,103.72,103.72,161342284.0
2006-06-23 03:28:00,103.725,103.728,103.708,103.708,104191103.0
2006-06-23 03:29:00,103.665,103.72,103.665,103.688,42372349.0
2006-06-23 03:30:00,103.695,103.72,103.685,103.72,25066432.0
2006-06-23 03:31:00,103.715,103.745,103.715,103.745,127709728.0
2006-06-23 03:32:00,103.75,103.755,103.735,103.735,84488372.0
2006-06-23 03:33:00,103.735,103.765,103.735,103.745,53342792.0
2006-06-23 03:34:00,103.745,103.746,103.71,103.71,66607355.0
2006-06-23 03:35:00,103.707,103.725,103.707,103.708,91764129.0
2006-06-23 03:36:00,103.72,103.732,103.72,103.73,22708708.0
2006-06-23 03:37:00,103.717,103.74,103.71,103.74,83210087.0
2006-06-23 03:38:00,103.735,103.765,103.735,103.76,64454657.0
2006-06-23 03:39:00,103.743,103.77,103.733,103.75,37986945.0
2006-06-23 03:40:00,103.75,103.752,103.725,103.752,35204066.0
2006-06-23 03:41:00,103.755,103.755,103.73,103.73,67873685.0
2006-06-23 03:42:00,103.73,103.73,103.71,103.71,36199364.0
2006-06-23 03:43:00,103.702,103.745,103.702,103.745,44757191.0
2006-06-23 03:44:00,103.745,103.745,103.72,103.72,177237443.0
2006-06-23 03:45:00,103.72,103.735,103.703,103.705,83554089.0
2006-06-23 03:46:00,103.715,103.72,103.659,103.69,33705191.0
2006-06-23 03:47:00,103.688,103.737,103.688,103.737,20579123.0
2006-06-23 03:48:00,103.74,103.74,103.708,103.715,51014942.0
2006-06-23 03:49:00,103.707,103.727,103.687,103.695,81525758.0
2006-06-23 03:50:00,103.715,103.715,103.689,103.7,59044507.0
2006-06-23 03:51:00,103.705,103.71,103.695,103.695,24117344.0
2006-06-23 03:52:00,103.692,103.71,103.691,103.71,48462507.0
2006-06-23 03:53:00,103.702,103.713,103.702,103.713,55271051.0
2006-06-23 03:54:00,103.71,103.71,103.7,103.71,122899745.0
2006-06-23 03:55:00,103.705,103.717,103.705,103.708,148967495.0
2006-06-23 03:56:00,103.72,103.752,103.695,103.695,47916093.0
2006-06-23 03:57:00,103.733,103.741,103.72,103.72,69907757.0
2006-06-23 03:58:00,103.725,103.73,103.7,103.725,27864074.0
2006-06-23 03:59:00,103.715,103.737,103.673,103.728,106674262.0
2006-06-23 04:00:00,103.73,103.73,103.715,103.73,96333796.0
2006-06-23 04:01:00,103.722,103.732,103.72,103.72,34640292.0
2006-06-23 04:02:00,103.73,103.73,103.705,103.72,179859980.0
2006-06-23 04:03:00,103.712,103.735,103.706,103.71,211910945.0
2006-06-23 04:04:00,103.718,103.745,103.718,103.735,95493172.0
2006-06-23 04:05:00,103.74,103.745,103.728,103.74,51975744.0
2006-06-23 04:06:00,103.737,103.75,103.724,103.75,97804600.0
2006-06-23 04:07:00,103.745,103.745,103.688,103.73,27050916.0
2006-06-23 04:08:00,103.74,103.74,103.718,103.718,47836911.0
2006-06-23 04:09:00,103.712,103.736,103.712,103.723,190704691.0
2006-06-23 04:10:00,103.68,103.733,103.68,103.73,65704005.0
2006-06-23 04:11:00,103.73,103.735,103.715,103.72,51679651.0
2006-06-23 04:12:00,103.723,103.74,103.723,103.74,20911396.0
2006-06-23 04:13:00,103.735,103.735,103.72,103.735,63176978.0
2006-06-23 04:14:00,103.735,103.735,103.723,103.73,82031482.0
2006-06-23 04:15:00,103.735,103.738,103.728,103.73,59723806.0
2006-06-23 04:16:00,103.73,103.74,103.723,103.725,65512243.0
2006-06-23 04:17:00,103.72,103.74,103.72,103.725,12521903.0
2006-06-23 04:18:00,103.727,103.74,103.725,103.73,130533098.0
2006-06-23 04:19:00,103.725,103.74,103.725,103.74,77513238.0
2006-06-23 04:20:00,103.74,103.745,103.725,103.735,137703010.0
2006-06-23 04:21:00,103.735,103.735,103.725,103.73,47490139.0
2006-06-23 04:22:00,103.73,103.73,103.713,103.715,74406792.0
2006-06-23 04:23:00,103.707,103.72,103.707,103.708,69157168.0
2006-06-23 04:24:00,103.707,103.72,103.695,103.72,72173241.0
2006-06-23 04:25:00,103.715,103.731,103.7,103.73,97722743.0
2006-06-23 04:26:00,103.725,103.734,103.708,103.712,27803686.0
2006-06-23 04:27:00,103.715,103.715,103.7,103.71,103961820.0
2006-06-23 04:28:00,103.7,103.708,103.7,103.7,89924135.0
2006-06-23 04:29:00,103.693,103.71,103.69,103.695,47710371.0
2006-06-23 04:30:00,103.7,103.71,103.693,103.7,28672086.0
2006-06-23 04:31:00,103.645,103.7,103.645,103.7,35309150.0
2006-06-23 04:32:00,103.695,103.705,103.68,103.68,55178332.0
2006-06-23 04:33:00,103.69,103.72,103.69,103.72,18375313.0
2006-06-23 04:34:00,103.72,103.735,103.72,103.72,91575910.0
2006-06-23 04:35:00,103.72,103.73,103.698,103.71,105596070.0
2006-06-23 04:36:00,103.712,103.735,103.712,103.735,23609704.0
2006-06-23 04:37:00,103.74,103.74,103.71,103.717,139114557.0
2006-06-23 04:38:00,103.73,103.73,103.71,103.725,29378484.0
2006-06-23 04:39:00,103.73,103.74,103.702,103.715,76254666.0
2006-06-23 04:40:00,103.703,103.705,103.699,103.705,43751720.0
2006-06-23 04:41:00,103.69,103.7,103.68,103.692,98544811.0
2006-06-23 04:42:00,103.693,103.698,103.68,103.698,43579670.0
2006-06-23 04:43:00,103.692,103.692,103.68,103.68,38055516.0
2006-06-23 04:44:00,103.695,103.705,103.695,103.705,22211179.0
2006-06-23 04:45:00,103.705,103.705,103.655,103.695,47401715.0
2006-06-23 04:46:00,103.687,103.695,103.685,103.693,84349622.0
2006-06-23 04:47:00,103.695,103.695,103.682,103.695,26858300.0
2006-06-23 04:48:00,103.7,103.7,103.69,103.693,44464481.0
2006-06-23 04:49:00,103.685,103.706,103.685,103.695,25815300.0
2006-06-23 04:50:00,103.692,103.692,103.679,103.68,22780177.0
2006-06-23 04:51:00,103.685,103.685,103.674,103.675,7397866.0
2006-06-23 04:52:00,103.675,103.675,103.65,103.65,14377531.0
2006-06-23 04:53:00,103.645,103.658,103.645,103.658,84375872.0
2006-06-23 04:54:00,103.655,103.685,103.655,103.657,9443096.0
2006-06-23 04:55:00,103.655,103.676,103.655,103.66,23628146.0
2006-06-23 04:56:00,103.67,103.67,103.665,103.665,20875317.0
2006-06-23 04:57:00,103.655,103.67,103.655,103.662,28865884.0
2006-06-23 04:58:00,103.67,103.677,103.665,103.665,98521072.0
2006-06-23 04:59:00,103.662,103.678,103.66,103.66,192150661.0
2006-06-23 05:00:00,103.67,103.678,103.67,103.675,51402870.0
2006-06-23 05:01:00,103.68,103.68,103.66,103.66,85169345.0
2006-06-23 05:02:00,103.66,103.663,103.644,103.645,56787489.0
2006-06-23 05:03:00,103.65,103.65,103.64,103.65,24679058.0
2006-06-23 05:04:00,103.645,103.65,103.63,103.65,60331763.0
2006-06-23 05:05:00,103.65,103.65,103.632,103.64,155587409.0
2006-06-23 05:06:00,103.633,103.65,103.61,103.61,161508194.0
2006-06-23 05:07:00,103.615,103.625,103.61,103.615,100825138.0
2006-06-23 05:08:00,103.61,103.64,103.61,103.625,25244546.0
2006-06-23 05:09:00,103.625,103.629,103.62,103.62,110289002.0
2006-06-23 05:10:00,103.615,103.624,103.615,103.62,115491150.0
2006-06-23 05:11:00,103.63,103.641,103.625,103.64,35174056.0
2006-06-23 05:12:00,103.635,103.646,103.59,103.645,23274260.0
2006-06-23 05:13:00,103.65,103.655,103.646,103.655,72253851.0
2006-06-23 05:14:00,103.65,103.65,103.595,103.595,56427845.0
2006-06-23 05:15:00,103.65,103.65,103.64,103.647,160127773.0
2006-06-23 05:16:00,103.645,103.645,103.636,103.637,64481790.0
2006-06-23 05:17:00,103.635,103.635,103.625,103.63,62283168.0
2006-06-23 05:18:00,103.635,103.643,103.62,103.62,176234272.0
2006-06-23 05:19:00,103.625,103.65,103.62,103.62,153613654.0
2006-06-23 05:20:00,103.63,103.63,103.58,103.62,16337321.0
2006-06-23 05:21:00,103.62,103.62,103.61,103.612,41686260.0
2006-06-23 05:22:00,103.617,103.617,103.585,103.6,100084210.0
2006-06-23 05:23:00,103.6,103.6,103.59,103.595,161633406.0
2006-06-23 05:24:00,103.593,103.615,103.593,103.6,88977512.0
2006-06-23 05:25:00,103.603,103.635,103.59,103.59,125781758.0
2006-06-23 05:26:00,103.61,103.633,103.607,103.633,83665194.0
2006-06-23 05:27:00,103.64,103.64,103.617,103.625,76495809.0
2006-06-23 05:28:00,103.625,103.625,103.607,103.62,219635206.0
2006-06-23 05:29:00,103.623,103.63,103.605,103.63,69024203.0
2006-06-23 05:30:00,103.625,103.645,103.591,103.64,137225440.0
2006-06-23 05:31:00,103.63,103.644,103.63,103.633,114408959.0
2006-06-23 05:32:00,103.64,103.652,103.639,103.643,111569485.0
2006-06-23 05:33:00,103.645,103.655,103.64,103.655,135260444.0
2006-06-23 05:34:00,103.655,103.69,103.655,103.68,27123800.0
2006-06-23 05:35:00,103.68,103.707,103.68,103.707,66863411.0
2006-06-23 05:36:00,103.715,103.722,103.71,103.71,71420930.0
2006-06-23 05:37:00,103.715,103.715,103.705,103.715,80271087.0
2006-06-23 05:38:00,103.71,103.71,103.698,103.7,51366722.0
2006-06-23 05:39:00,103.695,103.705,103.687,103.692,83281300.0
2006-06-23 05:40:00,103.7,103.7,103.67,103.67,127142491.0
2006-06-23 05:41:00,103.67,103.678,103.67,103.675,85103799.0
2006-06-23 05:42:00,103.675,103.691,103.673,103.683,83473021.0
2006-06-23 05:43:00,103.685,103.69,103.66,103.685,114841586.0
2006-06-23 05:44:00,103.685,103.69,103.682,103.685,46535613.0
2006-06-23 05:45:00,103.69,103.69,103.667,103.675,36850618.0
2006-06-23 05:46:00,103.67,103.68,103.668,103.675,135893629.0
2006-06-23 05:47:00,103.685,103.685,103.62,103.63,56684922.0
2006-06-23 05:48:00,103.6,103.64,103.6,103.63,25732348.0
2006-06-23 05:49:00,103.625,103.625,103.577,103.605,86528019.0
2006-06-23 05:50:00,103.605,103.638,103.605,103.63,28038705.0
2006-06-23 05:51:00,103.625,103.625,103.605,103.607,59205621.0
2006-06-23 05:52:00,103.62,103.62,103.595,103.595,46350575.0
2006-06-23 05:53:00,103.605,103.605,103.587,103.603,81679064.0
2006-06-23 05:54:00,103.605,103.62,103.595,103.615,133485763.0
2006-06-23 05:55:00,103.605,103.616,103.6,103.603,48288548.0
2006-06-23 05:56:00,103.6,103.61,103.59,103.61,132372786.0
2006-06-23 05:57:00,103.625,103.631,103.62,103.62,41255711.0
2006-06-23 05:58:00,103.623,103.63,103.618,103.625,52720390.0
2006-06-23 05:59:00,103.623,103.633,103.614,103.62,112174545.0
2006-06-23 06:00:00,103.62,103.634,103.62,103.63,9073244.0
2006-06-23 06:01:00,103.645,103.65,103.634,103.65,71110047.0
2006-06-23 06:02:00,103.645,103.645,103.62,103.62,20207539.0
2006-06-23 06:03:00,103.63,103.63,103.615,103.62,75579660.0
2006-06-23 06:04:00,103.62,103.63,103.62,103.63,35521384.0
2006-06-23 06:05:00,103.617,103.633,103.617,103.633,46662538.0
2006-06-23 06:06:00,103.635,103.637,103.619,103.628,91599560.0
2006-06-23 06:07:00,103.62,103.622,103.605,103.615,101854244.0
2006-06-23 06:08:00,103.615,103.62,103.57,103.615,61767235.0
2006-06-23 06:09:00,103.615,103.628,103.615,103.62,53217924.0
2006-06-23 06:10:00,103.62,103.628,103.61,103.61,198458779.0
2006-06-23 06:11:00,103.61,103.634,103.61,103.62,21904851.0
2006-06-23 06:12:00,103.63,103.63,103.616,103.625,103561681.0
2006-06-23 06:13:00,103.575,103.638,103.575,103.61,83559858.0
2006-06-23 06:14:00,103.613,103.62,103.609,103.62,63425878.0
2006-06-23 06:15:00,103.62,103.625,103.618,103.625,75658643.0
2006-06-23 06:16:00,103.63,103.63,103.608,103.615,83388625.0
2006-06-23 06:17:00,103.62,103.635,103.62,103.635,89974808.0
2006-06-23 06:18:00,103.627,103.635,103.623,103.63,60964202.0
2006-06-23 06:19:00,103.635,103.64,103.61,103.64,29389969.0
2006-06-23 06:20:00,103.635,103.651,103.635,103.635,175060466.0
2006-06-23 06:21:00,103.635,103.65,103.625,103.65,111816346.0
2006-06-23 06:22:00,103.64,103.65,103.638,103.638,44541114.0
2006-06-23 06:23:00,103.65,103.65,103.63,103.63,46990941.0
2006-06-23 06:24:00,103.635,103.635,103.625,103.63,23356255.0
2006-06-23 06:25:00,103.645,103.645,103.622,103.63,43505561.0
2006-06-23 06:26:00,103.62,103.637,103.62,103.63,293405069.0
2006-06-23 06:27:00,103.635,103.635,103.615,103.625,70510975.0
2006-06-23 06:28:00,103.63,103.63,103.607,103.607,152426747.0
2006-06-23 06:29:00,103.612,103.627,103.61,103.61,91664855.0
2006-06-23 06:30:00,103.613,103.613,103.57,103.593,117211820.0
2006-06-23 06:31:00,103.597,103.614,103.59,103.595,98149440.0
2006-06-23 06:32:00,103.593,103.62,103.593,103.62,39669910.0
2006-06-23 06:33:00,103.61,103.61,103.59,103.59,16132307.0
2006-06-23 06:34:00,103.6,103.61,103.573,103.59,56249953.0
2006-06-23 06:35:00,103.59,103.61,103.587,103.61,196745606.0
2006-06-23 06:36:00,103.61,103.61,103.597,103.605,17925027.0
2006-06-23 06:37:00,103.605,103.605,103.57,103.585,76576817.0
2006-06-23 06:38:00,103.58,103.588,103.58,103.585,49671139.0
2006-06-23 06:39:00,103.58,103.585,103.573,103.585,85638004.0
2006-06-23 06:40:00,103.57,103.582,103.57,103.57,22762576.0
2006-06-23 06:41:00,103.565,103.6,103.555,103.59,86136505.0
2006-06-23 06:42:00,103.588,103.592,103.575,103.575,98438873.0
2006-06-23 06:43:00,103.567,103.585,103.567,103.567,71490765.0
2006-06-23 06:44:00,103.57,103.59,103.535,103.59,58675517.0
2006-06-23 06:45:00,103.587,103.59,103.58,103.583,111806539.0
2006-06-23 06:46:00,103.595,103.608,103.595,103.6,31699692.0
2006-06-23 06:47:00,103.6,103.61,103.595,103.6,116113050.0
2006-06-23 06:48:00,103.595,103.603,103.583,103.583,56439822.0
2006-06-23 06:49:00,103.58,103.599,103.58,103.585,38142483.0
2006-06-23 06:50:00,103.59,103.598,103.588,103.595,106032550.0
2006-06-23 06:51:00,103.585,103.595,103.577,103.595,80827804.0
2006-06-23 06:52:00,103.58,103.596,103.575,103.575,83686400.0
2006-06-23 06:53:00,103.572,103.593,103.572,103.582,73959243.0
2006-06-23 06:54:00,103.577,103.623,103.545,103.575,80727214.0
2006-06-23 06:55:00,103.58,103.594,103.567,103.567,55206025.0
2006-06-23 06:56:00,103.575,103.585,103.558,103.585,9955567.0
2006-06-23 06:57:00,103.575,103.587,103.573,103.575,65616630.0
2006-06-23 06:58:00,103.572,103.596,103.532,103.58,28183678.0
2006-06-23 06:59:00,103.59,103.591,103.558,103.558,57934709.0
2006-06-23 07:00:00,103.555,103.556,103.539,103.545,24053205.0
2006-06-23 07:01:00,103.54,103.59,103.54,103.59,134663501.0
2006-06-23 07:02:00,103.59,103.605,103.59,103.595,37309495.0
2006-06-23 07:03:00,103.59,103.605,103.59,103.6,47759726.0
2006-06-23 07:04:00,103.6,103.6,103.565,103.59,67878935.0
2006-06-23 07:05:00,103.587,103.607,103.585,103.6,165040866.0
2006-06-23 07:06:00,103.6,103.6,103.588,103.59,54192370.0
2006-06-23 07:07:00,103.59,103.59,103.583,103.583,179074980.0
2006-06-23 07:08:00,103.585,103.61,103.585,103.61,86865960.0
2006-06-23 07:09:00,103.615,103.615,103.596,103.603,64941600.0
2006-06-23 07:10:00,103.61,103.625,103.608,103.625,67108237.0
2006-06-23 07:11:00,103.62,103.63,103.61,103.627,146647062.0
2006-06-23 07:12:00,103.625,103.632,103.603,103.603,113467449.0
2006-06-23 07:13:00,103.602,103.602,103.575,103.575,33252105.0
2006-06-23 07:14:00,103.57,103.57,103.553,103.553,119988279.0
2006-06-23 07:15:00,103.565,103.595,103.565,103.595,80570704.0
2006-06-23 07:16:00,103.6,103.6,103.57,103.57,31918460.0
2006-06-23 07:17:00,103.56,103.575,103.56,103.575,60780722.0
2006-06-23 07:18:00,103.573,103.585,103.57,103.585,35373795.0
2006-06-23 07:19:00,103.58,103.588,103.575,103.58,19380947.0
2006-06-23 07:20:00,103.58,103.59,103.573,103.585,77835127.0
2006-06-23 07:21:00,103.585,103.595,103.535,103.595,11987070.0
2006-06-23 07:22:00,103.585,103.61,103.585,103.61,59096330.0
2006-06-23 07:23:00,103.6,103.617,103.6,103.61,83254402.0
2006-06-23 07:24:00,103.605,103.605,103.59,103.59,44388972.0
2006-06-23 07:25:00,103.582,103.62,103.562,103.58,82984205.0
2006-06-23 07:26:00,103.575,103.64,103.575,103.597,44295808.0
2006-06-23 07:27:00,103.58,103.6,103.578,103.59,203821653.0
2006-06-23 07:28:00,103.585,103.599,103.585,103.595,112013158.0
2006-06-23 07:29:00,103.595,103.6,103.59,103.6,18416796.0
2006-06-23 07:30:00,103.592,103.611,103.584,103.59,65811901.0
2006-06-23 07:31:00,103.59,103.595,103.575,103.595,71066741.0
2006-06-23 07:32:00,103.545,103.593,103.545,103.593,50072290.0
2006-06-23 07:33:00,103.587,103.6,103.572,103.6,65527171.0
2006-06-23 07:34:00,103.61,103.62,103.565,103.573,41292346.0
2006-06-23 07:35:00,103.575,103.575,103.565,103.565,19622249.0
2006-06-23 07:36:00,103.57,103.57,103.55,103.56,28206267.0
2006-06-23 07:37:00,103.555,103.555,103.54,103.54,16234591.0
2006-06-23 07:38:00,103.55,103.55,103.53,103.55,77471325.0
2006-06-23 07:39:00,103.555,103.561,103.55,103.55,66178448.0
2006-06-23 07:40:00,103.543,103.561,103.542,103.542,18702685.0
2006-06-23 07:41:00,103.545,103.549,103.535,103.54,80086611.0
2006-06-23 07:42:00,103.532,103.55,103.532,103.55,67633231.0
2006-06-23 07:43:00,103.545,103.58,103.544,103.565,85185622.0
2006-06-23 07:44:00,103.56,103.585,103.56,103.585,35157922.0
2006-06-23 07:45:00,103.585,103.603,103.585,103.588,22392118.0
2006-06-23 07:46:00,103.578,103.6,103.565,103.582,107452544.0
2006-06-23 07:47:00,103.59,103.59,103.55,103.57,11685903.0
2006-06-23 07:48:00,103.57,103.585,103.57,103.585,40308909.0
2006-06-23 07:49:00,103.585,103.6,103.582,103.6,95409405.0
2006-06-23 07:50:00,103.587,103.601,103.583,103.6,122511687.0
2006-06-23 07:51:00,103.605,103.655,103.605,103.655,43576570.0
2006-06-23 07:52:00,103.655,103.655,103.65,103.65,34190368.0
2006-06-23 07:53:00,103.645,103.657,103.627,103.627,58104519.0
2006-06-23 07:54:00,103.638,103.638,103.575,103.63,91855502.0
2006-06-23 07:55:00,103.63,103.63,103.605,103.62,71893487.0
2006-06-23 07:56:00,103.615,103.615,103.56,103.595,103943106.0
2006-06-23 07:57:00,103.6,103.613,103.6,103.605,71362806.0
2006-06-23 07:58:00,103.6,103.608,103.595,103.595,59143578.0
2006-06-23 07:59:00,103.6,103.647,103.6,103.633,32913206.0
2006-06-23 08:00:00,103.635,103.66,103.635,103.645,96166098.0
2006-06-23 08:01:00,103.642,103.665,103.633,103.65,19630455.0
2006-06-23 08:02:00,103.64,103.658,103.63,103.63,38053665.0
2006-06-23 08:03:00,103.633,103.68,103.62,103.648,33690254.0
2006-06-23 08:04:00,103.65,103.65,103.633,103.643,60324077.0
2006-06-23 08:05:00,103.64,103.655,103.63,103.63,45087628.0
2006-06-23 08:06:00,103.633,103.655,103.624,103.64,45363966.0
2006-06-23 08:07:00,103.63,103.63,103.59,103.597,145059185.0
2006-06-23 08:08:00,103.597,103.62,103.597,103.62,81493125.0
2006-06-23 08:09:00,103.612,103.621,103.609,103.62,188682381.0
2006-06-23 08:10:00,103.618,103.618,103.595,103.595,25727434.0
2006-06-23 08:11:00,103.58,103.615,103.546,103.58,138648850.0
2006-06-23 08:12:00,103.59,103.599,103.585,103.595,73819807.0
2006-06-23 08:13:00,103.605,103.62,103.603,103.62,64697526.0
2006-06-23 08:14:00,103.612,103.612,103.595,103.605,21250167.0
2006-06-23 08:15:00,103.603,103.615,103.59,103.597,58764540.0
2006-06-23 08:16:00,103.605,103.633,103.579,103.633,123931009.0
2006-06-23 08:17:00,103.632,103.632,103.592,103.625,136388343.0
2006-06-23 08:18:00,103.64,103.685,103.64,103.685,63325572.0
2006-06-23 08:19:00,103.685,103.685,103.655,103.678,132380663.0
2006-06-23 08:20:00,103.677,103.695,103.657,103.695,24294355.0
2006-06-23 08:21:00,103.682,103.682,103.665,103.67,160139829.0
2006-06-23 08:22:00,103.685,103.685,103.667,103.675,76628640.0
2006-06-23 08:23:00,103.673,103.673,103.635,103.635,177458801.0
2006-06-23 08:24:00,103.633,103.664,103.633,103.643,45414912.0
2006-06-23 08:25:00,103.65,103.65,103.625,103.635,85543986.0
2006-06-23 08:26:00,103.635,103.636,103.61,103.625,34733283.0
2006-06-23 08:27:00,103.612,103.64,103.605,103.64,54710648.0
2006-06-23 08:28:00,103.645,103.645,103.633,103.633,32868346.0
2006-06-23 08:29:00,103.63,103.63,103.6,103.605,89751712.0
2006-06-23 08:30:00,103.605,103.605,103.54,103.545,28919567.0
2006-06-23 08:31:00,103.54,103.58,103.527,103.565,226505700.0
2006-06-23 08:32:00,103.562,103.59,103.56,103.59,48543717.0
2006-06-23 08:33:00,103.59,103.59,103.569,103.575,40706338.0
2006-06-23 08:34:00,103.58,103.58,103.569,103.57,58924765.0
2006-06-23 08:35:00,103.57,103.57,103.523,103.53,68523699.0
2006-06-23 08:36:00,103.525,103.545,103.52,103.52,36672978.0
2006-06-23 08:37:00,103.53,103.53,103.499,103.515,57804250.0
2006-06-23 08:38:00,103.515,103.545,103.485,103.507,49199253.0
2006-06-23 08:39:00,103.51,103.514,103.472,103.507,8571416.0
2006-06-23 08:40:00,103.513,103.53,103.51,103.51,195587178.0
2006-06-23 08:41:00,103.5,103.525,103.5,103.525,48296432.0
2006-06-23 08:42:00,103.525,103.55,103.51,103.523,36326054.0
2006-06-23 08:43:00,103.535,103.58,103.535,103.565,71961209.0
2006-06-23 08:44:00,103.563,103.563,103.513,103.525,83287860.0
2006-06-23 08:45:00,103.525,103.57,103.525,103.57,56841552.0
2006-06-23 08:46:00,103.56,103.58,103.533,103.533,243437881.0
2006-06-23 08:47:00,103.545,103.545,103.493,103.515,39929337.0
2006-06-23 08:48:00,103.51,103.545,103.495,103.545,11948804.0
2006-06-23 08:49:00,103.545,103.551,103.535,103.55,64572607.0
2006-06-23 08:50:00,103.528,103.555,103.493,103.555,56405341.0
2006-06-23 08:51:00,103.565,103.572,103.525,103.56,85159459.0
2006-06-23 08:52:00,103.562,103.65,103.562,103.65,35721854.0
2006-06-23 08:53:00,103.653,103.73,103.64,103.675,20583285.0
2006-06-23 08:54:00,103.675,103.715,103.645,103.715,128294408.0
2006-06-23 08:55:00,103.715,103.748,103.695,103.74,62067449.0
2006-06-23 08:56:00,103.74,103.74,103.72,103.73,62881783.0
2006-06-23 08:57:00,103.72,103.72,103.665,103.69,240538523.0
2006-06-23 08:58:00,103.7,103.74,103.69,103.725,105230007.0
2006-06-23 08:59:00,103.72,103.745,103.72,103.735,144346782.0
2006-06-23 09:00:00,103.735,103.76,103.708,103.735,105861056.0
2006-06-23 09:01:00,103.73,103.755,103.697,103.72,66320301.0
2006-06-23 09:02:00,103.73,103.765,103.73,103.755,75439469.0
2006-06-23 09:03:00,103.755,103.762,103.735,103.745,86078018.0
2006-06-23 09:04:00,103.745,103.752,103.653,103.71,100909750.0
2006-06-23 09:05:00,103.725,103.732,103.71,103.732,59381859.0
2006-06-23 09:06:00,103.74,103.75,103.73,103.73,155843940.0
2006-06-23 09:07:00,103.723,103.723,103.7,103.7,131539053.0
2006-06-23 09:08:00,103.7,103.7,103.66,103.667,16623928.0
2006-06-23 09:09:00,103.67,103.673,103.66,103.673,89119061.0
2006-06-23 09:10:00,103.678,103.678,103.653,103.657,118813728.0
2006-06-23 09:11:00,103.662,103.7,103.66,103.695,49648474.0
2006-06-23 09:12:00,103.7,103.72,103.7,103.705,16088618.0
2006-06-23 09:13:00,103.71,103.715,103.7,103.7,20590499.0
2006-06-23 09:14:00,103.695,103.72,103.695,103.715,19222543.0
2006-06-23 09:15:00,103.703,103.715,103.7,103.715,49733881.0
2006-06-23 09:16:00,103.73,103.73,103.671,103.705,67473513.0
2006-06-23 09:17:00,103.715,103.732,103.715,103.73,21215459.0
2006-06-23 09:18:00,103.735,103.76,103.717,103.755,53308951.0
2006-06-23 09:19:00,103.75,103.765,103.73,103.765,39439517.0
2006-06-23 09:20:00,103.765,103.807,103.765,103.775,145585092.0
2006-06-23 09:21:00,103.775,103.795,103.762,103.78,111213196.0
2006-06-23 09:22:00,103.773,103.775,103.712,103.73,61058495.0
2006-06-23 09:23:00,103.73,103.735,103.7,103.72,86990834.0
2006-06-23 09:24:00,103.715,103.715,103.695,103.71,69456173.0
2006-06-23 09:25:00,103.71,103.71,103.673,103.673,42564412.0
2006-06-23 09:26:00,103.667,103.69,103.657,103.675,100205079.0
2006-06-23 09:27:00,103.67,103.675,103.66,103.675,190626207.0
2006-06-23 09:28:00,103.675,103.685,103.668,103.685,29689692.0
2006-06-23 09:29:00,103.68,103.715,103.675,103.705,31572586.0
2006-06-23 09:30:00,103.72,103.72,103.675,103.675,58920842.0
2006-06-23 09:31:00,103.68,103.68,103.645,103.655,136537842.0
2006-06-23 09:32:00,103.66,103.67,103.66,103.663,88776840.0
2006-06-23 09:33:00,103.67,103.69,103.667,103.68,142270450.0
2006-06-23 09:34:00,103.675,103.7,103.675,103.7,64526659.0
2006-06-23 09:35:00,103.7,103.715,103.675,103.685,57426904.0
2006-06-23 09:36:00,103.685,103.69,103.655,103.67,36967500.0
2006-06-23 09:37:00,103.667,103.667,103.628,103.65,47324358.0
2006-06-23 09:38:00,103.657,103.657,103.648,103.65,91257201.0
2006-06-23 09:39:00,103.65,103.67,103.65,103.67,129845965.0
2006-06-23 09:40:00,103.665,103.675,103.635,103.635,179448481.0
2006-06-23 09:41:00,103.64,103.65,103.612,103.645,82914901.0
2006-06-23 09:42:00,103.64,103.675,103.64,103.675,62638695.0
2006-06-23 09:43:00,103.673,103.685,103.665,103.67,50151286.0
2006-06-23 09:44:00,103.68,103.68,103.617,103.665,69355828.0
2006-06-23 09:45:00,103.66,103.667,103.608,103.645,64134694.0
2006-06-23 09:46:00,103.65,103.68,103.633,103.68,67735037.0
2006-06-23 09:47:00,103.67,103.683,103.66,103.66,31431159.0
2006-06-23 09:48:00,103.652,103.661,103.64,103.64,125193540.0
2006-06-23 09:49:00,103.64,103.64,103.6,103.6,69875114.0
2006-06-23 09:50:00,103.605,103.685,103.605,103.685,63154849.0
2006-06-23 09:51:00,103.675,103.69,103.669,103.68,17804601.0
2006-06-23 09:52:00,103.68,103.692,103.68,103.68,13216204.0
2006-06-23 09:53:00,103.67,103.708,103.67,103.708,104140761.0
2006-06-23 09:54:00,103.705,103.715,103.67,103.683,66980217.0
2006-06-23 09:55:00,103.685,103.7,103.63,103.635,64101383.0
2006-06-23 09:56:00,103.635,103.653,103.603,103.603,145203238.0
2006-06-23 09:57:00,103.61,103.635,103.61,103.62,91746471.0
2006-06-23 09:58:00,103.625,103.651,103.625,103.64,70300729.0
2006-06-23 09:59:00,103.65,103.65,103.63,103.64,40161193.0
2006-06-23 10:00:00,103.64,103.655,103.593,103.632,164557002.0
2006-06-23 10:01:00,103.63,103.695,103.63,103.667,247902675.0
2006-06-23 10:02:00,103.67,103.7,103.665,103.675,28781563.0
2006-06-23 10:03:00,103.675,103.69,103.67,103.675,31632001.0
2006-06-23 10:04:00,103.67,103.695,103.655,103.68,189975825.0
2006-06-23 10:05:00,103.675,103.681,103.655,103.655,59397686.0
2006-06-23 10:06:00,103.655,103.675,103.655,103.665,55615717.0
2006-06-23 10:07:00,103.66,103.69,103.66,103.685,43571464.0
2006-06-23 10:08:00,103.678,103.705,103.67,103.705,51412675.0
2006-06-23 10:09:00,103.69,103.72,103.69,103.715,96550676.0
2006-06-23 10:10:00,103.7,103.73,103.7,103.72,190793837.0
2006-06-23 10:11:00,103.715,103.727,103.704,103.715,39631330.0
2006-06-23 10:12:00,103.717,103.745,103.717,103.745,36113381.0
2006-06-23 10:13:00,103.74,103.75,103.725,103.745,66971247.0
2006-06-23 10:14:00,103.735,103.746,103.725,103.725,93309703.0
2006-06-23 10:15:00,103.722,103.74,103.72,103.735,52020422.0
2006-06-23 10:16:00,103.74,103.74,103.718,103.718,68451897.0
2006-06-23 10:17:00,103.72,103.72,103.68,103.68,41728954.0
2006-06-23 10:18:00,103.685,103.723,103.685,103.723,71186261.0
2006-06-23 10:19:00,103.72,103.729,103.692,103.693,75023830.0
2006-06-23 10:20:00,103.7,103.735,103.7,103.735,158013200.0
2006-06-23 10:21:00,103.723,103.723,103.675,103.675,86454068.0
2006-06-23 10:22:00,103.725,103.77,103.725,103.755,131342706.0
2006-06-23 10:23:00,103.76,103.77,103.735,103.755,39807178.0
2006-06-23 10:24:00,103.75,103.766,103.747,103.747,35323479.0
2006-06-23 10:25:00,103.755,103.755,103.74,103.74,38815565.0
2006-06-23 10:26:00,103.735,103.765,103.73,103.755,110524681.0
2006-06-23 10:27:00,103.755,103.755,103.735,103.735,33837137.0
2006-06-23 10:28:00,103.715,103.74,103.679,103.7,102029701.0
2006-06-23 10:29:00,103.71,103.71,103.675,103.675,34231980.0
2006-06-23 10:30:00,103.675,103.7,103.665,103.7,39007606.0
2006-06-23 10:31:00,103.695,103.695,103.683,103.683,47592623.0
2006-06-23 10:32:00,103.69,103.69,103.633,103.665,69267647.0
2006-06-23 10:33:00,103.615,103.685,103.615,103.655,43967749.0
2006-06-23 10:34:00,103.65,103.665,103.647,103.647,61247590.0
2006-06-23 10:35:00,103.65,103.69,103.65,103.69,65535911.0
2006-06-23 10:36:00,103.69,103.695,103.66,103.688,84861892.0
2006-06-23 10:37:00,103.675,103.695,103.67,103.68,60052272.0
2006-06-23 10:38:00,103.69,103.696,103.689,103.692,36068976.0
2006-06-23 10:39:00,103.7,103.73,103.7,103.705,15507039.0
2006-06-23 10:40:00,103.707,103.73,103.69,103.69,28736205.0
2006-06-23 10:41:00,103.697,103.709,103.69,103.69,89186595.0
2006-06-23 10:42:00,103.7,103.705,103.673,103.68,63577512.0
2006-06-23 10:43:00,103.69,103.695,103.675,103.675,46675037.0
2006-06-23 10:44:00,103.675,103.675,103.62,103.62,35960764.0
2006-06-23 10:45:00,103.62,103.655,103.545,103.59,100023212.0
2006-06-23 10:46:00,103.58,103.584,103.543,103.58,58707370.0
2006-06-23 10:47:00,103.575,103.61,103.575,103.597,93917061.0
2006-06-23 10:48:00,103.593,103.62,103.568,103.58,120060804.0
2006-06-23 10:49:00,103.585,103.585,103.524,103.585,62414349.0
2006-06-23 10:50:00,103.58,103.595,103.58,103.59,60715306.0
2006-06-23 10:51:00,103.58,103.625,103.58,103.605,110817486.0
2006-06-23 10:52:00,103.61,103.627,103.601,103.605,107394009.0
2006-06-23 10:53:00,103.61,103.63,103.61,103.62,70584548.0
2006-06-23 10:54:00,103.61,103.618,103.603,103.615,260714793.0
2006-06-23 10:55:00,103.612,103.625,103.61,103.625,77292652.0
2006-06-23 10:56:00,103.61,103.645,103.61,103.645,53579322.0
2006-06-23 10:57:00,103.64,103.645,103.585,103.61,201260765.0
2006-06-23 10:58:00,103.603,103.613,103.597,103.597,189392954.0
2006-06-23 10:59:00,103.6,103.654,103.555,103.555,103459046.0
2006-06-23 11:00:00,103.61,103.61,103.575,103.595,134642655.0
2006-06-23 11:01:00,103.59,103.597,103.57,103.575,173164333.0
2006-06-23 11:02:00,103.575,103.589,103.573,103.588,71915268.0
2006-06-23 11:03:00,103.577,103.58,103.535,103.58,60930956.0
2006-06-23 11:04:00,103.575,103.58,103.57,103.57,35482868.0
2006-06-23 11:05:00,103.565,103.566,103.543,103.56,31378864.0
2006-06-23 11:06:00,103.56,103.58,103.55,103.55,86484136.0
2006-06-23 11:07:00,103.56,103.56,103.543,103.545,63687834.0
2006-06-23 11:08:00,103.555,103.561,103.519,103.547,123006354.0
2006-06-23 11:09:00,103.555,103.565,103.55,103.55,62776915.0
2006-06-23 11:10:00,103.56,103.56,103.53,103.535,39890476.0
2006-06-23 11:11:00,103.54,103.547,103.525,103.535,47768150.0
2006-06-23 11:12:00,103.535,103.547,103.528,103.53,156963078.0
2006-06-23 11:13:00,103.53,103.55,103.53,103.535,44506260.0
2006-06-23 11:14:00,103.535,103.535,103.512,103.53,83774088.0
2006-06-23 11:15:00,103.525,103.596,103.52,103.55,53150100.0
2006-06-23 11:16:00,103.515,103.57,103.515,103.555,36120327.0
2006-06-23 11:17:00,103.56,103.59,103.56,103.59,70745419.0
2006-06-23 11:18:00,103.6,103.6,103.541,103.55,43279665.0
2006-06-23 11:19:00,103.555,103.555,103.504,103.505,104826487.0
2006-06-23 11:20:00,103.518,103.525,103.5,103.5,33219902.0
2006-06-23 11:21:00,103.493,103.504,103.493,103.495,57918761.0
2006-06-23 11:22:00,103.492,103.52,103.47,103.49,31246822.0
2006-06-23 11:23:00,103.5,103.503,103.49,103.5,11840337.0
2006-06-23 11:24:00,103.493,103.52,103.489,103.5,21062055.0
2006-06-23 11:25:00,103.5,103.523,103.5,103.513,35554029.0
2006-06-23 11:26:00,103.52,103.541,103.52,103.537,35790370.0
2006-06-23 11:27:00,103.54,103.585,103.535,103.585,60374025.0
2006-06-23 11:28:00,103.587,103.598,103.549,103.58,181191955.0
2006-06-23 11:29:00,103.58,103.6,103.575,103.58,110944981.0
2006-06-23 11:30:00,103.583,103.595,103.57,103.57,39303196.0
2006-06-23 11:31:00,103.58,103.595,103.558,103.585,93938074.0
2006-06-23 11:32:00,103.582,103.61,103.582,103.61,45254258.0
2006-06-23 11:33:00,103.605,103.617,103.605,103.615,70761574.0
2006-06-23 11:34:00,103.615,103.63,103.61,103.61,90585004.0
2006-06-23 11:35:00,103.613,103.63,103.582,103.592,56054207.0
2006-06-23 11:36:00,103.593,103.637,103.593,103.595,39115852.0
2006-06-23 11:37:00,103.592,103.63,103.592,103.593,80196750.0
2006-06-23 11:38:00,103.59,103.609,103.575,103.608,48024110.0
2006-06-23 11:39:00,103.597,103.65,103.59,103.64,90127932.0
2006-06-23 11:40:00,103.645,103.645,103.605,103.615,186474994.0
2006-06-23 11:41:00,103.6,103.625,103.58,103.58,40392811.0
2006-06-23 11:42:00,103.595,103.595,103.54,103.545,66761169.0
2006-06-23 11:43:00,103.545,103.577,103.535,103.575,90597404.0
2006-06-23 11:44:00,103.575,103.61,103.575,103.6,82259654.0
2006-06-23 11:45:00,103.59,103.605,103.57,103.57,44905903.0
2006-06-23 11:46:00,103.57,103.577,103.57,103.57,38016918.0
2006-06-23 11:47:00,103.57,103.585,103.57,103.58,126073201.0
2006-06-23 11:48:00,103.59,103.6,103.582,103.6,15336892.0
2006-06-23 11:49:00,103.595,103.6,103.563,103.598,23050248.0
2006-06-23 11:50:00,103.607,103.635,103.6,103.62,47703244.0
2006-06-23 11:51:00,103.615,103.68,103.615,103.65,21653035.0
2006-06-23 11:52:00,103.65,103.78,103.65,103.78,30139656.0
2006-06-23 11:53:00,103.78,103.87,103.765,103.817,23475490.0
2006-06-23 11:54:00,103.805,103.85,103.785,103.85,167385227.0
2006-06-23 11:55:00,103.853,103.875,103.795,103.817,90927981.0
2006-06-23 11:56:00,103.81,103.82,103.797,103.797,28251240.0
2006-06-23 11:57:00,103.797,103.815,103.712,103.735,50509992.0
2006-06-23 11:58:00,103.74,103.76,103.728,103.75,113140125.0
2006-06-23 11:59:00,103.75,103.752,103.725,103.73,22735076.0
2006-06-23 12:00:00,103.735,103.742,103.73,103.742,173384579.0
2006-06-23 12:01:00,103.745,103.775,103.735,103.76,50176097.0
2006-06-23 12:02:00,103.765,103.775,103.75,103.75,70872652.0
2006-06-23 12:03:00,103.745,103.758,103.728,103.728,24960561.0
2006-06-23 12:04:00,103.745,103.765,103.745,103.75,42371940.0
2006-06-23 12:05:00,103.742,103.765,103.739,103.745,69705692.0
2006-06-23 12:06:00,103.755,103.755,103.73,103.73,68161600.0
2006-06-23 12:07:00,103.75,103.75,103.725,103.725,24109886.0
2006-06-23 12:08:00,103.727,103.755,103.727,103.74,41116793.0
2006-06-23 12:09:00,103.73,103.75,103.703,103.74,85118111.0
2006-06-23 12:10:00,103.73,103.76,103.73,103.76,43348940.0
2006-06-23 12:11:00,103.75,103.77,103.75,103.76,62064621.0
2006-06-23 12:12:00,103.76,103.777,103.74,103.74,238066862.0
2006-06-23 12:13:00,103.765,103.795,103.765,103.785,149404016.0
2006-06-23 12:14:00,103.78,103.785,103.765,103.78,34051405.0
2006-06-23 12:15:00,103.735,103.817,103.735,103.755,79431739.0
2006-06-23 12:16:00,103.763,103.763,103.715,103.733,76888311.0
2006-06-23 12:17:00,103.733,103.74,103.71,103.723,38236548.0
2006-06-23 12:18:00,103.73,103.76,103.679,103.76,66422105.0
2006-06-23 12:19:00,103.755,103.765,103.75,103.753,68215365.0
2006-06-23 12:20:00,103.76,103.77,103.727,103.74,64803219.0
2006-06-23 12:21:00,103.74,103.743,103.73,103.73,34253741.0
2006-06-23 12:22:00,103.725,103.74,103.72,103.73,31394749.0
2006-06-23 12:23:00,103.72,103.738,103.72,103.725,77262646.0
2006-06-23 12:24:00,103.72,103.735,103.71,103.72,14306704.0
2006-06-23 12:25:00,103.71,103.755,103.71,103.745,364654608.0
2006-06-23 12:26:00,103.755,103.764,103.755,103.76,41112670.0
2006-06-23 12:27:00,103.755,103.755,103.743,103.75,28487824.0
2006-06-23 12:28:00,103.75,103.757,103.724,103.728,33595956.0
2006-06-23 12:29:00,103.735,103.74,103.728,103.74,95176000.0
2006-06-23 12:30:00,103.73,103.74,103.725,103.74,49946380.0
2006-06-23 12:31:00,103.725,103.775,103.725,103.765,92057931.0
2006-06-23 12:32:00,103.747,103.765,103.715,103.727,74787442.0
2006-06-23 12:33:00,103.725,103.74,103.695,103.695,31140886.0
2006-06-23 12:34:00,103.698,103.72,103.68,103.69,25217527.0
2006-06-23 12:35:00,103.695,103.695,103.665,103.68,167192911.0
2006-06-23 12:36:00,103.685,103.705,103.665,103.665,12702468.0
2006-06-23 12:37:00,103.653,103.67,103.64,103.64,127010633.0
2006-06-23 12:38:00,103.637,103.66,103.637,103.64,209617595.0
2006-06-23 12:39:00,103.64,103.656,103.64,103.65,67299011.0
2006-06-23 12:40:00,103.655,103.667,103.645,103.65,131574458.0
2006-06-23 12:41:00,103.655,103.656,103.645,103.645,98348186.0
2006-06-23 12:42:00,103.64,103.69,103.631,103.665,64971259.0
2006-06-23 12:43:00,103.67,103.685,103.67,103.685,115818864.0
2006-06-23 12:44:00,103.695,103.697,103.67,103.69,59844940.0
2006-06-23 12:45:00,103.68,103.68,103.665,103.665,34129763.0
2006-06-23 12:46:00,103.66,103.677,103.66,103.665,15946859.0
2006-06-23 12:47:00,103.66,103.681,103.66,103.665,31810530.0
2006-06-23 12:48:00,103.67,103.675,103.663,103.663,97116510.0
2006-06-23 12:49:00,103.665,103.701,103.655,103.655,57484187.0
2006-06-23 12:50:00,103.7,103.7,103.633,103.675,94557547.0
2006-06-23 12:51:00,103.675,103.68,103.668,103.675,106345028.0
2006-06-23 12:52:00,103.675,103.675,103.665,103.675,72941495.0
2006-06-23 12:53:00,103.675,103.675,103.648,103.663,92291277.0
2006-06-23 12:54:00,103.66,103.675,103.657,103.665,144545434.0
2006-06-23 12:55:00,103.67,103.67,103.635,103.655,168085542.0
2006-06-23 12:56:00,103.655,103.657,103.61,103.625,137928381.0
2006-06-23 12:57:00,103.63,103.655,103.605,103.655,40604181.0
2006-06-23 12:58:00,103.645,103.665,103.645,103.652,90085437.0
2006-06-23 12:59:00,103.648,103.679,103.648,103.655,45483021.0
2006-06-23 13:00:00,103.66,103.66,103.64,103.65,21851373.0
2006-06-23 13:01:00,103.645,103.66,103.64,103.66,178029736.0
2006-06-23 13:02:00,103.655,103.67,103.626,103.67,28805614.0
2006-06-23 13:03:00,103.68,103.68,103.615,103.658,259840397.0
2006-06-23 13:04:00,103.65,103.67,103.64,103.645,78875349.0
2006-06-23 13:05:00,103.638,103.66,103.63,103.635,89001493.0
2006-06-23 13:06:00,103.64,103.665,103.64,103.665,30243896.0
2006-06-23 13:07:00,103.655,103.663,103.625,103.625,38428467.0
2006-06-23 13:08:00,103.63,103.638,103.613,103.625,61202874.0
2006-06-23 13:09:00,103.62,103.628,103.615,103.623,35011011.0
2006-06-23 13:10:00,103.625,103.645,103.625,103.637,204231393.0
2006-06-23 13:11:00,103.63,103.65,103.63,103.65,119746798.0
2006-06-23 13:12:00,103.645,103.66,103.637,103.637,15975206.0
2006-06-23 13:13:00,103.64,103.66,103.63,103.645,46421492.0
2006-06-23 13:14:00,103.645,103.652,103.631,103.635,58587138.0
2006-06-23 13:15:00,103.64,103.68,103.63,103.655,115541640.0
2006-06-23 13:16:00,103.66,103.7,103.66,103.7,47306275.0
2006-06-23 13:17:00,103.687,103.712,103.686,103.687,17323307.0
2006-06-23 13:18:00,103.69,103.7,103.672,103.675,66121649.0
2006-06-23 13:19:00,103.685,103.685,103.673,103.68,20024597.0
2006-06-23 13:20:00,103.672,103.686,103.672,103.675,100422974.0
2006-06-23 13:21:00,103.67,103.695,103.668,103.695,20743188.0
2006-06-23 13:22:00,103.69,103.695,103.68,103.687,10731461.0
2006-06-23 13:23:00,103.69,103.695,103.68,103.687,137329545.0
2006-06-23 13:24:00,103.69,103.69,103.68,103.69,75064197.0
2006-06-23 13:25:00,103.685,103.693,103.685,103.693,191996434.0
2006-06-23 13:26:00,103.7,103.705,103.679,103.705,90511363.0
2006-06-23 13:27:00,103.695,103.72,103.694,103.7,88156127.0
2006-06-23 13:28:00,103.715,103.717,103.695,103.717,35474652.0
2006-06-23 13:29:00,103.71,103.725,103.697,103.697,138594622.0
2006-06-23 13:30:00,103.705,103.73,103.693,103.693,151770800.0
2006-06-23 13:31:00,103.7,103.72,103.685,103.705,47770758.0
2006-06-23 13:32:00,103.705,103.728,103.705,103.728,132312173.0
2006-06-23 13:33:00,103.733,103.77,103.733,103.77,38885711.0
2006-06-23 13:34:00,103.74,103.781,103.735,103.75,52124436.0
2006-06-23 13:35:00,103.745,103.755,103.73,103.73,163740851.0
2006-06-23 13:36:00,103.738,103.745,103.725,103.745,42038184.0
2006-06-23 13:37:00,103.745,103.765,103.735,103.74,13669644.0
2006-06-23 13:38:00,103.733,103.745,103.72,103.74,39005151.0
2006-06-23 13:39:00,103.745,103.745,103.694,103.72,14335077.0
2006-06-23 13:40:00,103.713,103.713,103.663,103.663,31345713.0
2006-06-23 13:41:00,103.67,103.67,103.653,103.665,17783504.0
2006-06-23 13:42:00,103.652,103.663,103.635,103.645,46360326.0
2006-06-23 13:43:00,103.65,103.677,103.65,103.67,58477648.0
2006-06-23 13:44:00,103.66,103.74,103.655,103.717,69780610.0
2006-06-23 13:45:00,103.715,103.715,103.68,103.68,75393754.0
2006-06-23 13:46:00,103.675,103.71,103.675,103.71,158121216.0
2006-06-23 13:47:00,103.705,103.74,103.647,103.67,52408509.0
2006-06-23 13:48:00,103.665,103.665,103.63,103.65,22350823.0
2006-06-23 13:49:00,103.63,103.68,103.63,103.663,70038283.0
2006-06-23 13:50:00,103.663,103.68,103.66,103.67,137054322.0
2006-06-23 13:51:00,103.67,103.67,103.63,103.645,43664485.0
2006-06-23 13:52:00,103.63,103.63,103.587,103.613,131491625.0
2006-06-23 13:53:00,103.61,103.638,103.598,103.617,125375505.0
2006-06-23 13:54:00,103.615,103.638,103.57,103.585,80637560.0
2006-06-23 13:55:00,103.58,103.6,103.575,103.6,77073847.0
2006-06-23 13:56:00,103.595,103.595,103.568,103.595,40946709.0
2006-06-23 13:57:00,103.6,103.613,103.6,103.605,64839298.0
2006-06-23 13:58:00,103.61,103.65,103.61,103.63,83140763.0
2006-06-23 13:59:00,103.623,103.623,103.593,103.613,27852328.0
2006-06-23 14:00:00,103.59,103.63,103.59,103.605,24931345.0
2006-06-23 14:01:00,103.59,103.6,103.575,103.6,103372867.0
2006-06-23 14:02:00,103.6,103.648,103.6,103.633,390116355.0
2006-06-23 14:03:00,103.62,103.63,103.61,103.61,69435845.0
2006-06-23 14:04:00,103.605,103.632,103.595,103.595,145053164.0
2006-06-23 14:05:00,103.595,103.597,103.575,103.59,34735068.0
2006-06-23 14:06:00,103.59,103.617,103.565,103.617,51685911.0
2006-06-23 14:07:00,103.63,103.655,103.6,103.655,28902461.0
2006-06-23 14:08:00,103.645,103.662,103.583,103.593,82202710.0
2006-06-23 14:09:00,103.6,103.618,103.6,103.61,19221912.0
2006-06-23 14:10:00,103.615,103.64,103.6,103.63,217476989.0
2006-06-23 14:11:00,103.625,103.635,103.61,103.625,31728029.0
2006-06-23 14:12:00,103.622,103.622,103.6,103.61,48736089.0
2006-06-23 14:13:00,103.615,103.632,103.603,103.617,103305255.0
2006-06-23 14:14:00,103.63,103.63,103.561,103.61,27316480.0
2006-06-23 14:15:00,103.608,103.615,103.595,103.595,64645435.0
2006-06-23 14:16:00,103.595,103.66,103.59,103.66,47740400.0
2006-06-23 14:17:00,103.65,103.661,103.625,103.625,172718962.0
2006-06-23 14:18:00,103.635,103.66,103.635,103.66,132188654.0
2006-06-23 14:19:00,103.655,103.668,103.625,103.665,22033448.0
2006-06-23 14:20:00,103.66,103.68,103.61,103.615,24300713.0
2006-06-23 14:21:00,103.607,103.624,103.595,103.615,192013217.0
2006-06-23 14:22:00,103.615,103.675,103.615,103.67,91879552.0
2006-06-23 14:23:00,103.67,103.678,103.653,103.678,84003863.0
2006-06-23 14:24:00,103.68,103.76,103.68,103.72,121106541.0
2006-06-23 14:25:00,103.72,103.745,103.707,103.735,66120516.0
2006-06-23 14:26:00,103.74,103.77,103.725,103.74,61226062.0
2006-06-23 14:27:00,103.732,103.732,103.693,103.693,30849282.0
2006-06-23 14:28:00,103.695,103.705,103.695,103.695,55682303.0
2006-06-23 14:29:00,103.635,103.695,103.543,103.543,111528544.0
2006-06-23 14:30:00,103.547,103.745,103.53,103.695,18527258.0
2006-06-23 14:31:00,103.695,103.715,103.66,103.692,144108077.0
2006-06-23 14:32:00,103.7,103.7,103.645,103.645,82234606.0
2006-06-23 14:33:00,103.635,103.68,103.63,103.65,54328913.0
2006-06-23 14:34:00,103.642,103.659,103.61,103.61,68376637.0
2006-06-23 14:35:00,103.61,103.645,103.59,103.632,38815093.0
2006-06-23 14:36:00,103.64,103.658,103.61,103.628,29754485.0
2006-06-23 14:37:00,103.627,103.63,103.575,103.623,150152534.0
2006-06-23 14:38:00,103.63,103.64,103.6,103.6,89641125.0
2006-06-23 14:39:00,103.6,103.655,103.6,103.63,271579131.0
2006-06-23 14:40:00,103.627,103.64,103.605,103.64,156573944.0
2006-06-23 14:41:00,103.64,103.64,103.575,103.585,135577330.0
2006-06-23 14:42:00,103.583,103.645,103.583,103.645,106472729.0
2006-06-23 14:43:00,103.645,103.645,103.584,103.63,113119784.0
2006-06-23 14:44:00,103.615,103.653,103.615,103.64,58305709.0
2006-06-23 14:45:00,103.633,103.64,103.603,103.615,56056363.0
2006-06-23 14:46:00,103.6,103.655,103.6,103.63,82965416.0
2006-06-23 14:47:00,103.645,103.66,103.625,103.635,151984115.0
2006-06-23 14:48:00,103.635,103.68,103.61,103.64,22016901.0
2006-06-23 14:49:00,103.645,103.695,103.645,103.677,191265665.0
2006-06-23 14:50:00,103.68,103.695,103.665,103.677,103965468.0
2006-06-23 14:51:00,103.685,103.695,103.643,103.665,31174473.0
2006-06-23 14:52:00,103.67,103.676,103.65,103.65,267192050.0
2006-06-23 14:53:00,103.65,103.675,103.65,103.675,126927394.0
2006-06-23 14:54:00,103.665,103.665,103.58,103.585,33583954.0
2006-06-23 14:55:00,103.585,103.6,103.53,103.545,104508977.0
2006-06-23 14:56:00,103.55,103.55,103.507,103.507,9093118.0
2006-06-23 14:57:00,103.517,103.55,103.503,103.538,53962386.0
2006-06-23 14:58:00,103.54,103.543,103.43,103.438,110976019.0
2006-06-23 14:59:00,103.458,103.458,103.372,103.41,48552628.0
2006-06-23 15:00:00,103.42,103.445,103.34,103.342,82234303.0
2006-06-23 15:01:00,103.345,103.365,103.32,103.34,262296865.0
2006-06-23 15:02:00,103.345,103.365,103.317,103.333,199726374.0
2006-06-23 15:03:00,103.335,103.36,103.317,103.35,137335728.0
2006-06-23 15:04:00,103.343,103.36,103.338,103.36,121311357.0
2006-06-23 15:05:00,103.355,103.4,103.355,103.365,73873489.0
2006-06-23 15:06:00,103.37,103.385,103.295,103.34,46376684.0
2006-06-23 15:07:00,103.34,103.352,103.21,103.32,8224291.0
2006-06-23 15:08:00,103.325,103.345,103.24,103.3,30892917.0
2006-06-23 15:09:00,103.31,103.31,103.225,103.28,120135754.0
2006-06-23 15:10:00,103.28,103.31,103.265,103.31,39149201.0
2006-06-23 15:11:00,103.32,103.33,103.295,103.315,25509058.0
2006-06-23 15:12:00,103.315,103.33,103.231,103.273,85340660.0
2006-06-23 15:13:00,103.275,103.322,103.275,103.312,59113030.0
2006-06-23 15:14:00,103.315,103.315,103.245,103.255,65250867.0
2006-06-23 15:15:00,103.265,103.265,103.235,103.255,116429077.0
2006-06-23 15:16:00,103.26,103.285,103.218,103.218,41367590.0
2006-06-23 15:17:00,103.175,103.26,103.175,103.26,104652578.0
2006-06-23 15:18:00,103.265,103.285,103.26,103.285,160798584.0
2006-06-23 15:19:00,103.275,103.36,103.26,103.35,59394726.0
2006-06-23 15:20:00,103.35,103.35,103.31,103.315,37184868.0
2006-06-23 15:21:00,103.32,103.32,103.18,103.19,88959365.0
2006-06-23 15:22:00,103.18,103.2,103.165,103.195,19869202.0
2006-06-23 15:23:00,103.205,103.243,103.205,103.243,68311946.0
2006-06-23 15:24:00,103.26,103.26,103.12,103.14,57291238.0
2006-06-23 15:25:00,103.133,103.155,103.105,103.14,49330449.0
2006-06-23 15:26:00,103.14,103.155,103.117,103.155,144813857.0
2006-06-23 15:27:00,103.145,103.16,103.11,103.11,83014735.0
2006-06-23 15:28:00,103.115,103.142,103.115,103.133,190235586.0
2006-06-23 15:29:00,103.125,103.125,102.945,103.015,37899640.0
2006-06-23 15:30:00,103.03,103.03,102.96,102.965,22674694.0
2006-06-23 15:31:00,102.963,103.045,102.96,103.005,50671022.0
2006-06-23 15:32:00,103.02,103.029,102.955,102.985,69681560.0
2006-06-23 15:33:00,102.985,102.99,102.895,102.933,26237897.0
2006-06-23 15:34:00,102.927,102.99,102.927,102.965,30011237.0
2006-06-23 15:35:00,102.955,102.994,102.955,102.99,106476300.0
2006-06-23 15:36:00,102.983,102.985,102.91,102.963,51720985.0
2006-06-23 15:37:00,102.965,102.99,102.913,102.943,89914327.0
2006-06-23 15:38:00,102.95,102.998,102.945,102.995,7261889.0
2006-06-23 15:39:00,102.985,103.045,102.975,103.035,73866437.0
2006-06-23 15:40:00,103.04,103.06,103.025,103.04,35523816.0
2006-06-23 15:41:00,103.05,103.055,103.016,103.055,36336569.0
2006-06-23 15:42:00,103.057,103.085,103.045,103.085,80603264.0
2006-06-23 15:43:00,103.088,103.11,103.075,103.08,23743796.0
2006-06-23 15:44:00,103.085,103.16,103.075,103.135,57861264.0
2006-06-23 15:45:00,103.12,103.12,103.075,103.1,143431027.0
2006-06-23 15:46:00,103.092,103.092,102.972,103.0,85077388.0
2006-06-23 15:47:00,103.01,103.012,102.955,103.01,123115086.0
2006-06-23 15:48:00,102.998,103.02,102.975,103.02,33018355.0
2006-06-23 15:49:00,103.013,103.055,102.993,103.035,157561078.0
2006-06-23 15:50:00,103.033,103.045,103.028,103.035,121384446.0
2006-06-23 15:51:00,103.035,103.049,102.965,103.045,13967180.0
2006-06-23 15:52:00,103.05,103.055,103.005,103.02,146094884.0
2006-06-23 15:53:00,103.01,103.05,103.002,103.04,108376734.0
2006-06-23 15:54:00,103.04,103.067,103.002,103.067,50867269.0
2006-06-23 15:55:00,103.065,103.065,102.997,103.033,132125388.0
2006-06-23 15:56:00,103.035,103.055,103.01,103.01,79485075.0
2006-06-23 15:57:00,103.0,103.05,102.99,103.02,93951368.0
2006-06-23 15:58:00,103.007,103.04,103.0,103.025,38319783.0
2006-06-23 15:59:00,103.023,103.08,102.99,103.08,159212880.0
2006-06-23 16:00:00,103.073,103.09,103.04,103.09,85917298.0
2006-06-23 16:01:00,103.088,103.105,103.03,103.03,121025676.0
2006-06-23 16:02:00,103.035,103.055,103.035,103.042,68114792.0
2006-06-23 16:03:00,103.042,103.08,103.035,103.07,146631322.0
2006-06-23 16:04:00,103.063,103.1,103.063,103.09,118834141.0
2006-06-23 16:05:00,103.09,103.11,103.073,103.077,70846490.0
2006-06-23 16:06:00,103.08,103.13,103.058,103.13,69915042.0
2006-06-23 16:07:00,103.123,103.133,103.1,103.133,112453017.0
2006-06-23 16:08:00,103.14,103.205,103.135,103.195,38987212.0
2006-06-23 16:09:00,103.19,103.2,103.17,103.175,13143471.0
2006-06-23 16:10:00,103.18,103.205,103.163,103.205,35637020.0
2006-06-23 16:11:00,103.19,103.23,103.19,103.2,40046823.0
2006-06-23 16:12:00,103.21,103.235,103.209,103.215,57421676.0
2006-06-23 16:13:00,103.225,103.23,103.161,103.21,117153737.0
2006-06-23 16:14:00,103.205,103.205,103.16,103.16,62338194.0
2006-06-23 16:15:00,103.17,103.22,103.17,103.22,23218631.0
2006-06-23 16:16:00,103.22,103.253,103.163,103.22,99976425.0
2006-06-23 16:17:00,103.215,103.26,103.193,103.24,43570754.0
2006-06-23 16:18:00,103.233,103.245,103.22,103.23,165635519.0
2006-06-23 16:19:00,103.215,103.23,103.165,103.175,68004435.0
2006-06-23 16:20:00,103.18,103.22,103.18,103.21,74051019.0
2006-06-23 16:21:00,103.2,103.218,103.2,103.207,72623274.0
2006-06-23 16:22:00,103.207,103.243,103.183,103.24,86132483.0
2006-06-23 16:23:00,103.24,103.365,103.24,103.332,87226856.0
2006-06-23 16:24:00,103.335,103.357,103.32,103.332,100410857.0
2006-06-23 16:25:00,103.335,103.353,103.298,103.345,33097023.0
2006-06-23 16:26:00,103.337,103.37,103.323,103.35,70382463.0
2006-06-23 16:27:00,103.32,103.397,103.32,103.385,25187516.0
2006-06-23 16:28:00,103.4,103.403,103.362,103.362,65926696.0
2006-06-23 16:29:00,103.363,103.398,103.363,103.39,111108119.0
2006-06-23 16:30:00,103.39,103.39,103.325,103.325,126293961.0
2006-06-23 16:31:00,103.36,103.403,103.36,103.395,37717339.0
2006-06-23 16:32:00,103.405,103.452,103.405,103.43,125484425.0
2006-06-23 16:33:00,103.43,103.43,103.4,103.4,38666817.0
2006-06-23 16:34:00,103.4,103.4,103.383,103.39,86086716.0
2006-06-23 16:35:00,103.4,103.415,103.385,103.395,59224411.0
2006-06-23 16:36:00,103.39,103.397,103.36,103.38,98750781.0
2006-06-23 16:37:00,103.38,103.38,103.363,103.365,42348917.0
2006-06-23 16:38:00,103.365,103.425,103.365,103.425,57954139.0
2006-06-23 16:39:00,103.42,103.42,103.367,103.367,81645048.0
2006-06-23 16:40:00,103.37,103.37,103.345,103.365,52601409.0
2006-06-23 16:41:00,103.358,103.358,103.34,103.355,75466550.0
2006-06-23 16:42:00,103.35,103.37,103.345,103.35,49044377.0
2006-06-23 16:43:00,103.37,103.37,103.315,103.317,99078044.0
2006-06-23 16:44:00,103.325,103.34,103.3,103.3,176520234.0
2006-06-23 16:45:00,103.305,103.31,103.25,103.29,82612805.0
2006-06-23 16:46:00,103.285,103.303,103.275,103.29,33088561.0
2006-06-23 16:47:00,103.295,103.31,103.295,103.31,82612569.0
2006-06-23 16:48:00,103.28,103.34,103.28,103.313,47458443.0
2006-06-23 16:49:00,103.32,103.335,103.28,103.28,92730970.0
2006-06-23 16:50:00,103.273,103.281,103.265,103.28,49931088.0
2006-06-23 16:51:00,103.285,103.291,103.28,103.285,31320901.0
2006-06-23 16:52:00,103.28,103.32,103.28,103.303,113665661.0
2006-06-23 16:53:00,103.305,103.32,103.27,103.275,32878068.0
2006-06-23 16:54:00,103.3,103.3,103.28,103.295,217036496.0
2006-06-23 16:55:00,103.297,103.33,103.297,103.33,98448574.0
2006-06-23 16:56:00,103.32,103.335,103.32,103.322,58921030.0
2006-06-23 16:57:00,103.32,103.342,103.313,103.313,37949776.0
2006-06-23 16:58:00,103.318,103.318,103.292,103.31,108822656.0
2006-06-23 16:59:00,103.31,103.315,103.255,103.255,116287490.0
2006-06-23 17:00:00,103.265,103.35,103.26,103.305,77163578.0
2006-06-23 17:01:00,103.302,103.335,103.28,103.305,52732481.0
2006-06-23 17:02:00,103.31,103.353,103.304,103.353,34786498.0
2006-06-23 17:03:00,103.355,103.38,103.328,103.355,100099577.0
2006-06-23 17:04:00,103.355,103.377,103.345,103.353,53569343.0
2006-06-23 17:05:00,103.34,103.375,103.34,103.375,196014633.0
2006-06-23 17:06:00,103.385,103.385,103.35,103.35,48150620.0
2006-06-23 17:07:00,103.345,103.377,103.345,103.377,40792728.0
2006-06-23 17:08:00,103.383,103.438,103.375,103.375,76377445.0
2006-06-23 17:09:00,103.375,103.4,103.375,103.39,28280019.0
2006-06-23 17:10:00,103.385,103.409,103.385,103.39,180208706.0
2006-06-23 17:11:00,103.39,103.395,103.368,103.395,111997016.0
2006-06-23 17:12:00,103.387,103.395,103.323,103.355,80968588.0
2006-06-23 17:13:00,103.348,103.385,103.34,103.34,60846422.0
2006-06-23 17:14:00,103.335,103.38,103.325,103.365,25648007.0
2006-06-23 17:15:00,103.36,103.395,103.356,103.365,38309438.0
2006-06-23 17:16:00,103.38,103.38,103.335,103.345,32405475.0
2006-06-23 17:17:00,103.345,103.37,103.345,103.36,39400147.0
2006-06-23 17:18:00,103.357,103.375,103.339,103.34,124024391.0
2006-06-23 17:19:00,103.337,103.385,103.337,103.355,74002183.0
2006-06-23 17:20:00,103.37,103.37,103.35,103.35,34853288.0
2006-06-23 17:21:00,103.35,103.36,103.34,103.35,129046257.0
2006-06-23 17:22:00,103.34,103.363,103.34,103.36,32844512.0
2006-06-23 17:23:00,103.36,103.377,103.355,103.37,162514317.0
2006-06-23 17:24:00,103.362,103.375,103.362,103.365,30104501.0
2006-06-23 17:25:00,103.35,103.35,103.325,103.335,94404546.0
2006-06-23 17:26:00,103.345,103.347,103.31,103.345,38584712.0
2006-06-23 17:27:00,103.352,103.37,103.316,103.37,99397851.0
2006-06-23 17:28:00,103.36,103.375,103.36,103.375,109231510.0
2006-06-23 17:29:00,103.36,103.366,103.355,103.355,85250234.0
2006-06-23 17:30:00,103.36,103.36,103.342,103.345,56146614.0
2006-06-23 17:31:00,103.343,103.371,103.33,103.337,142252215.0
2006-06-23 17:32:00,103.345,103.345,103.325,103.33,32708370.0
2006-06-23 17:33:00,103.335,103.335,103.305,103.32,38571736.0
2006-06-23 17:34:00,103.313,103.34,103.313,103.325,45714881.0
2006-06-23 17:35:00,103.33,103.36,103.33,103.345,482406961.0
2006-06-23 17:36:00,103.35,103.355,103.337,103.342,95806859.0
2006-06-23 17:37:00,103.35,103.35,103.3,103.34,60287876.0
2006-06-23 17:38:00,103.33,103.367,103.33,103.335,67396260.0
2006-06-23 17:39:00,103.335,103.335,103.305,103.325,31819936.0
2006-06-23 17:40:00,103.31,103.325,103.31,103.323,67667914.0
2006-06-23 17:41:00,103.325,103.327,103.302,103.302,206669580.0
2006-06-23 17:42:00,103.31,103.326,103.295,103.315,85930883.0
2006-06-23 17:43:00,103.32,103.32,103.3,103.315,28174447.0
2006-06-23 17:44:00,103.31,103.327,103.31,103.327,117927708.0
2006-06-23 17:45:00,103.32,103.345,103.31,103.34,60726044.0
2006-06-23 17:46:00,103.35,103.365,103.32,103.36,39562638.0
2006-06-23 17:47:00,103.355,103.375,103.345,103.363,41363823.0
2006-06-23 17:48:00,103.362,103.381,103.36,103.36,27284248.0
2006-06-23 17:49:00,103.36,103.4,103.36,103.4,66146679.0
2006-06-23 17:50:00,103.4,103.408,103.398,103.405,36238299.0
2006-06-23 17:51:00,103.41,103.415,103.385,103.385,51581449.0
2006-06-23 17:52:00,103.385,103.395,103.365,103.365,108674901.0
2006-06-23 17:53:00,103.37,103.408,103.37,103.408,38858714.0
2006-06-23 17:54:00,103.41,103.41,103.375,103.375,222394620.0
2006-06-23 17:55:00,103.375,103.4,103.37,103.377,76665163.0
2006-06-23 17:56:00,103.385,103.393,103.335,103.375,109532471.0
2006-06-23 17:57:00,103.38,103.38,103.355,103.355,23824308.0
2006-06-23 17:58:00,103.35,103.372,103.35,103.365,296948362.0
2006-06-23 17:59:00,103.36,103.385,103.36,103.385,178750251.0
2006-06-23 18:00:00,103.385,103.415,103.38,103.415,39653934.0
2006-06-23 18:01:00,103.415,103.426,103.413,103.415,53228698.0
2006-06-23 18:02:00,103.407,103.423,103.407,103.423,99233142.0
2006-06-23 18:03:00,103.425,103.432,103.418,103.425,32422543.0
2006-06-23 18:04:00,103.42,103.43,103.4,103.4,18733164.0
2006-06-23 18:05:00,103.38,103.423,103.38,103.4,61090057.0
2006-06-23 18:06:00,103.39,103.405,103.39,103.393,56695264.0
2006-06-23 18:07:00,103.345,103.425,103.345,103.425,4607296.0
2006-06-23 18:08:00,103.425,103.425,103.388,103.388,58176999.0
2006-06-23 18:09:00,103.4,103.425,103.4,103.415,51966575.0
2006-06-23 18:10:00,103.415,103.48,103.398,103.48,59078122.0
2006-06-23 18:11:00,103.48,103.483,103.42,103.46,109771877.0
2006-06-23 18:12:00,103.46,103.46,103.393,103.43,172439620.0
2006-06-23 18:13:00,103.435,103.46,103.42,103.46,134558389.0
2006-06-23 18:14:00,103.462,103.468,103.45,103.463,62967372.0
2006-06-23 18:15:00,103.465,103.48,103.46,103.465,46932498.0
2006-06-23 18:16:00,103.465,103.479,103.46,103.465,40474503.0
2006-06-23 18:17:00,103.46,103.49,103.46,103.49,46426940.0
2006-06-23 18:18:00,103.483,103.492,103.463,103.47,36101899.0
2006-06-23 18:19:00,103.475,103.487,103.465,103.487,63623261.0
2006-06-23 18:20:00,103.49,103.49,103.477,103.48,92681497.0
2006-06-23 18:21:00,103.485,103.49,103.471,103.49,79723142.0
2006-06-23 18:22:00,103.475,103.497,103.475,103.495,514594688.0
2006-06-23 18:23:00,103.487,103.489,103.475,103.485,65620443.0
2006-06-23 18:24:00,103.477,103.495,103.477,103.48,185744941.0
2006-06-23 18:25:00,103.485,103.485,103.47,103.47,89717015.0
2006-06-23 18:26:00,103.475,103.485,103.447,103.465,55995497.0
2006-06-23 18:27:00,103.465,103.47,103.45,103.47,84642918.0
2006-06-23 18:28:00,103.473,103.476,103.453,103.473,74815212.0
2006-06-23 18:29:00,103.485,103.485,103.45,103.465,46477844.0
2006-06-23 18:30:00,103.465,103.473,103.44,103.445,26616477.0
2006-06-23 18:31:00,103.445,103.465,103.445,103.457,27682158.0
2006-06-23 18:32:00,103.46,103.466,103.452,103.465,31112438.0
2006-06-23 18:33:00,103.47,103.487,103.469,103.475,91334753.0
2006-06-23 18:34:00,103.455,103.477,103.455,103.477,41984277.0
2006-06-23 18:35:00,103.475,103.49,103.465,103.47,30425626.0
2006-06-23 18:36:00,103.475,103.483,103.475,103.483,91140199.0
2006-06-23 18:37:00,103.483,103.483,103.47,103.475,26159365.0
2006-06-23 18:38:00,103.475,103.488,103.462,103.47,86194002.0
2006-06-23 18:39:00,103.44,103.48,103.418,103.48,55051359.0
2006-06-23 18:40:00,103.48,103.48,103.465,103.48,71083868.0
2006-06-23 18:41:00,103.473,103.48,103.47,103.48,197321376.0
2006-06-23 18:42:00,103.475,103.49,103.472,103.472,47085513.0
2006-06-23 18:43:00,103.473,103.485,103.462,103.473,110825358.0
2006-06-23 18:44:00,103.475,103.476,103.448,103.47,94611459.0
2006-06-23 18:45:00,103.46,103.485,103.43,103.458,41843811.0
2006-06-23 18:46:00,103.46,103.5,103.435,103.435,154889014.0
2006-06-23 18:47:00,103.425,103.48,103.405,103.48,33310390.0
2006-06-23 18:48:00,103.475,103.475,103.454,103.47,84795937.0
2006-06-23 18:49:00,103.46,103.47,103.45,103.47,115630591.0
2006-06-23 18:50:00,103.46,103.466,103.455,103.455,177103207.0
2006-06-23 18:51:00,103.455,103.473,103.45,103.455,99600306.0
2006-06-23 18:52:00,103.45,103.465,103.445,103.453,38466870.0
2006-06-23 18:53:00,103.46,103.465,103.46,103.465,18066660.0
2006-06-23 18:54:00,103.465,103.476,103.46,103.46,85825008.0
2006-06-23 18:55:00,103.48,103.48,103.458,103.458,28302338.0
2006-06-23 18:56:00,103.465,103.505,103.465,103.485,45434828.0
2006-06-23 18:57:00,103.49,103.507,103.47,103.49,76116639.0
2006-06-23 18:58:00,103.49,103.517,103.49,103.517,71120563.0
2006-06-23 18:59:00,103.52,103.52,103.47,103.495,85261370.0
2006-06-23 19:00:00,103.49,103.505,103.49,103.495,72469732.0
2006-06-23 19:01:00,103.495,103.505,103.493,103.493,23481383.0
2006-06-23 19:02:00,103.49,103.505,103.48,103.48,36873539.0
2006-06-23 19:03:00,103.48,103.49,103.47,103.47,113599899.0
2006-06-23 19:04:00,103.475,103.475,103.45,103.465,58179467.0
2006-06-23 19:05:00,103.465,103.465,103.457,103.46,132228137.0
2006-06-23 19:06:00,103.455,103.455,103.419,103.435,164189601.0
2006-06-23 19:07:00,103.42,103.435,103.42,103.42,59328600.0
2006-06-23 19:08:00,103.42,103.44,103.42,103.44,92925607.0
2006-06-23 19:09:00,103.44,103.44,103.375,103.375,79410594.0
2006-06-23 19:10:00,103.42,103.426,103.413,103.425,68792930.0
2006-06-23 19:11:00,103.415,103.42,103.41,103.42,18494295.0
2006-06-23 19:12:00,103.425,103.43,103.42,103.428,525290952.0
2006-06-23 19:13:00,103.425,103.435,103.42,103.425,81540800.0
2006-06-23 19:14:00,103.43,103.43,103.415,103.425,118489910.0
2006-06-23 19:15:00,103.427,103.43,103.425,103.425,125085997.0
2006-06-23 19:16:00,103.425,103.465,103.425,103.46,101049313.0
2006-06-23 19:17:00,103.455,103.488,103.455,103.488,49027928.0
2006-06-23 19:18:00,103.495,103.51,103.467,103.505,110551082.0
2006-06-23 19:19:00,103.51,103.52,103.5,103.5,81528113.0
2006-06-23 19:20:00,103.495,103.55,103.475,103.54,62972597.0
2006-06-23 19:21:00,103.527,103.555,103.525,103.538,151381469.0
2006-06-23 19:22:00,103.545,103.565,103.545,103.565,58704166.0
2006-06-23 19:23:00,103.56,103.56,103.535,103.535,46313608.0
2006-06-23 19:24:00,103.532,103.555,103.523,103.555,56822734.0
2006-06-23 19:25:00,103.53,103.556,103.517,103.517,109843251.0
2006-06-23 19:26:00,103.535,103.535,103.5,103.5,49699142.0
2006-06-23 19:27:00,103.5,103.515,103.498,103.505,104969453.0
2006-06-23 19:28:00,103.505,103.508,103.495,103.5,53031681.0
2006-06-23 19:29:00,103.503,103.522,103.495,103.51,53868006.0
2006-06-23 19:30:00,103.5,103.528,103.5,103.525,15030171.0
2006-06-23 19:31:00,103.52,103.54,103.515,103.528,124957997.0
2006-06-23 19:32:00,103.53,103.535,103.513,103.535,69070258.0
2006-06-23 19:33:00,103.525,103.545,103.522,103.525,149919679.0
2006-06-23 19:34:00,103.525,103.56,103.525,103.56,113017418.0
2006-06-23 19:35:00,103.565,103.623,103.565,103.6,12380750.0
2006-06-23 19:36:00,103.6,103.62,103.595,103.6,83497267.0
2006-06-23 19:37:00,103.605,103.605,103.585,103.585,88801547.0
2006-06-23 19:38:00,103.585,103.61,103.552,103.61,309408141.0
2006-06-23 19:39:00,103.595,103.63,103.595,103.622,56799015.0
2006-06-23 19:40:00,103.63,103.64,103.61,103.63,146657391.0
2006-06-23 19:41:00,103.63,103.63,103.585,103.585,44566512.0
2006-06-23 19:42:00,103.628,103.639,103.627,103.635,104937976.0
2006-06-23 19:43:00,103.635,103.66,103.635,103.655,171941671.0
2006-06-23 19:44:00,103.655,103.662,103.628,103.653,45516218.0
2006-06-23 19:45:00,103.655,103.655,103.63,103.63,30622005.0
2006-06-23 19:46:00,103.625,103.685,103.625,103.675,27551693.0
2006-06-23 19:47:00,103.67,103.686,103.655,103.655,48457218.0
2006-06-23 19:48:00,103.66,103.668,103.644,103.655,110259251.0
2006-06-23 19:49:00,103.655,103.655,103.64,103.64,20465816.0
2006-06-23 19:50:00,103.633,103.647,103.625,103.632,71419577.0
2006-06-23 19:51:00,103.635,103.665,103.635,103.665,76312557.0
2006-06-23 19:52:00,103.663,103.667,103.653,103.66,30543587.0
2006-06-23 19:53:00,103.67,103.67,103.65,103.657,20130694.0
2006-06-23 19:54:00,103.655,103.675,103.655,103.655,39031868.0
2006-06-23 19:55:00,103.66,103.66,103.631,103.635,54097034.0
2006-06-23 19:56:00,103.64,103.657,103.64,103.64,32264300.0
2006-06-23 19:57:00,103.63,103.645,103.595,103.645,89450644.0
2006-06-23 19:58:00,103.65,103.65,103.639,103.64,51751759.0
2006-06-23 19:59:00,103.63,103.645,103.625,103.625,67432032.0
2006-06-23 20:00:00,103.635,103.652,103.635,103.645,98829520.0
2006-06-23 20:01:00,103.643,103.66,103.643,103.65,32080253.0
2006-06-23 20:02:00,103.642,103.654,103.635,103.635,223027126.0
2006-06-23 20:03:00,103.633,103.65,103.632,103.635,110526680.0
2006-06-23 20:04:00,103.622,103.633,103.622,103.63,14212316.0
2006-06-23 20:05:00,103.617,103.65,103.617,103.65,72937111.0
2006-06-23 20:06:00,103.65,103.65,103.637,103.645,46924691.0
2006-06-23 20:07:00,103.63,103.655,103.63,103.655,42606951.0
2006-06-23 20:08:00,103.66,103.67,103.65,103.655,70380730.0
2006-06-23 20:09:00,103.66,103.66,103.645,103.652,67480691.0
2006-06-23 20:10:00,103.66,103.66,103.652,103.652,105240342.0
2006-06-23 20:11:00,103.653,103.667,103.653,103.667,75277380.0
2006-06-23 20:12:00,103.655,103.666,103.655,103.66,60637780.0
2006-06-23 20:13:00,103.65,103.675,103.65,103.655,60117184.0
2006-06-23 20:14:00,103.65,103.66,103.65,103.653,78783836.0
2006-06-23 20:15:00,103.655,103.676,103.655,103.665,103732657.0
2006-06-23 20:16:00,103.67,103.67,103.668,103.668,5974704.0
2006-06-23 20:17:00,103.67,103.685,103.67,103.685,64016352.0
2006-06-23 20:18:00,103.69,103.7,103.681,103.7,25799794.0
2006-06-23 20:19:00,103.705,103.705,103.669,103.685,30451956.0
2006-06-23 20:20:00,103.682,103.683,103.676,103.68,71991540.0
2006-06-23 20:21:00,103.68,103.692,103.68,103.68,20308088.0
2006-06-23 20:22:00,103.675,103.693,103.675,103.68,129936119.0
2006-06-23 20:23:00,103.668,103.68,103.668,103.675,83703737.0
2006-06-23 20:24:00,103.675,103.677,103.66,103.66,61279963.0
2006-06-23 20:25:00,103.663,103.68,103.663,103.678,76415809.0
2006-06-23 20:26:00,103.67,103.68,103.667,103.667,64354371.0
2006-06-23 20:27:00,103.675,103.715,103.665,103.685,124489266.0
2006-06-23 20:28:00,103.69,103.7,103.69,103.7,70860587.0
2006-06-23 20:29:00,103.705,103.705,103.67,103.685,10317114.0
2006-06-23 20:30:00,103.675,103.687,103.665,103.665,64299199.0
2006-06-23 20:31:00,103.665,103.677,103.656,103.677,54194326.0
2006-06-23 20:32:00,103.668,103.68,103.668,103.675,139334218.0
2006-06-23 20:33:00,103.68,103.68,103.638,103.663,35168065.0
2006-06-23 20:34:00,103.668,103.675,103.66,103.67,92365907.0
2006-06-23 20:35:00,103.66,103.66,103.632,103.645,74011944.0
2006-06-23 20:36:00,103.65,103.655,103.625,103.625,28529584.0
2006-06-23 20:37:00,103.64,103.65,103.61,103.65,13542791.0
2006-06-23 20:38:00,103.65,103.65,103.637,103.64,66978645.0
2006-06-23 20:39:00,103.645,103.647,103.635,103.635,35509542.0
2006-06-23 20:40:00,103.633,103.655,103.633,103.65,56329613.0
2006-06-23 20:41:00,103.65,103.668,103.65,103.668,76620096.0
2006-06-23 20:42:00,103.665,103.665,103.625,103.64,31696720.0
2006-06-23 20:43:00,103.65,103.65,103.63,103.645,89442636.0
2006-06-23 20:44:00,103.647,103.649,103.622,103.622,51419293.0
2006-06-23 20:45:00,103.63,103.645,103.617,103.645,19415649.0
2006-06-23 20:46:00,103.635,103.645,103.6,103.635,55100840.0
2006-06-23 20:47:00,103.64,103.645,103.62,103.63,159721757.0
2006-06-23 20:48:00,103.64,103.64,103.63,103.632,120836975.0
2006-06-23 20:49:00,103.635,103.66,103.635,103.66,84537145.0
2006-06-23 20:50:00,103.65,103.665,103.65,103.65,23227136.0
2006-06-23 20:51:00,103.65,103.65,103.623,103.623,56383854.0
2006-06-23 20:52:00,103.62,103.643,103.62,103.638,193056507.0
2006-06-23 20:53:00,103.635,103.65,103.633,103.64,28681590.0
2006-06-23 20:54:00,103.633,103.655,103.633,103.65,74164774.0
2006-06-23 20:55:00,103.65,103.65,103.63,103.638,33946341.0
2006-06-23 20:56:00,103.635,103.653,103.635,103.647,100911902.0
2006-06-23 20:57:00,103.66,103.665,103.65,103.65,193312499.0
2006-06-23 20:58:00,103.66,103.672,103.64,103.64,68377936.0
2006-06-23 20:59:00,103.655,103.665,103.634,103.665,42706857.0
2006-06-23 21:00:00,103.68,103.68,103.64,103.64,25662531.0
2006-06-23 21:01:00,103.645,103.67,103.645,103.655,98353398.0
2006-06-23 21:02:00,103.645,103.665,103.637,103.64,134971497.0
2006-06-23 21:03:00,103.635,103.645,103.635,103.64,69119000.0
2006-06-23 21:04:00,103.633,103.64,103.6,103.6,57668585.0
2006-06-23 21:05:00,103.603,103.615,103.56,103.56,38412963.0
2006-06-23 21:06:00,103.56,103.587,103.56,103.58,28595843.0
2006-06-23 21:07:00,103.59,103.599,103.583,103.595,92822558.0
2006-06-23 21:08:00,103.59,103.6,103.587,103.597,96733185.0
2006-06-23 21:09:00,103.587,103.606,103.587,103.59,159046434.0
2006-06-23 21:10:00,103.58,103.595,103.577,103.585,64318035.0
2006-06-23 21:11:00,103.59,103.59,103.57,103.57,37872992.0
2006-06-23 21:12:00,103.57,103.6,103.539,103.6,69317620.0
2006-06-23 21:13:00,103.6,103.621,103.595,103.6,98944263.0
2006-06-23 21:14:00,103.612,103.647,103.612,103.633,140797157.0
2006-06-23 21:15:00,103.64,103.65,103.625,103.63,52377647.0
2006-06-23 21:16:00,103.63,103.63,103.606,103.62,176555645.0
2006-06-23 21:17:00,103.625,103.635,103.625,103.635,38628247.0
2006-06-23 21:18:00,103.63,103.645,103.63,103.645,47897376.0
2006-06-23 21:19:00,103.645,103.656,103.645,103.65,74388436.0
2006-06-23 21:20:00,103.642,103.66,103.638,103.66,15591926.0
2006-06-23 21:21:00,103.66,103.665,103.645,103.655,140981836.0
2006-06-23 21:22:00,103.655,103.665,103.655,103.655,55323784.0
2006-06-23 21:23:00,103.655,103.66,103.653,103.655,92887571.0
2006-06-23 21:24:00,103.66,103.66,103.645,103.655,47034936.0
2006-06-23 21:25:00,103.655,103.655,103.647,103.655,70131003.0
2006-06-23 21:26:00,103.655,103.672,103.645,103.65,98143892.0
2006-06-23 21:27:00,103.66,103.66,103.638,103.638,128358081.0
2006-06-23 21:28:00,103.643,103.67,103.643,103.66,56711671.0
2006-06-23 21:29:00,103.655,103.66,103.65,103.65,117555289.0
2006-06-23 21:30:00,103.653,103.68,103.653,103.67,24578863.0
2006-06-23 21:31:00,103.67,103.695,103.665,103.695,48530749.0
2006-06-23 21:32:00,103.69,103.69,103.66,103.687,41627178.0
2006-06-23 21:33:00,103.66,103.684,103.66,103.677,58924104.0
2006-06-23 21:34:00,103.675,103.675,103.615,103.665,166301776.0
2006-06-23 21:35:00,103.665,103.676,103.665,103.665,50738283.0
2006-06-23 21:36:00,103.66,103.673,103.66,103.67,153826264.0
2006-06-23 21:37:00,103.663,103.67,103.65,103.66,120282595.0
2006-06-23 21:38:00,103.67,103.67,103.652,103.655,93483706.0
2006-06-23 21:39:00,103.655,103.655,103.645,103.648,55034778.0
2006-06-23 21:40:00,103.65,103.665,103.65,103.65,141308853.0
2006-06-23 21:41:00,103.653,103.66,103.648,103.648,306224347.0
2006-06-23 21:42:00,103.66,103.66,103.63,103.645,64147334.0
2006-06-23 21:43:00,103.645,103.66,103.638,103.66,60670080.0
2006-06-23 21:44:00,103.66,103.66,103.65,103.655,51844215.0
2006-06-23 21:45:00,103.653,103.67,103.653,103.66,129182251.0
2006-06-23 21:46:00,103.66,103.673,103.66,103.66,42323439.0
2006-06-23 21:47:00,103.65,103.661,103.65,103.66,109543368.0
2006-06-23 21:48:00,103.665,103.696,103.665,103.68,50927733.0
2006-06-23 21:49:00,103.68,103.689,103.68,103.685,21787784.0
2006-06-23 21:50:00,103.683,103.684,103.671,103.675,128011145.0
2006-06-23 21:51:00,103.668,103.683,103.667,103.667,62834093.0
2006-06-23 21:52:00,103.68,103.685,103.673,103.673,55906091.0
2006-06-23 21:53:00,103.673,103.685,103.673,103.675,37299149.0
2006-06-23 21:54:00,103.685,103.7,103.683,103.685,81926055.0
2006-06-23 21:55:00,103.69,103.71,103.69,103.705,77801161.0
2006-06-23 21:56:00,103.702,103.715,103.7,103.703,147136206.0
2006-06-23 21:57:00,103.718,103.728,103.705,103.725,165309615.0
2006-06-23 21:58:00,103.73,103.73,103.719,103.725,51795736.0
2006-06-23 21:59:00,103.72,103.72,103.707,103.715,92332602.0
2006-06-23 22:00:00,103.703,103.718,103.703,103.715,92890433.0
2006-06-23 22:01:00,103.725,103.725,103.691,103.695,97566381.0
2006-06-23 22:02:00,103.7,103.713,103.695,103.705,87858389.0
2006-06-23 22:03:00,103.715,103.715,103.7,103.705,83787436.0
2006-06-23 22:04:00,103.7,103.71,103.695,103.703,362923297.0
2006-06-23 22:05:00,103.703,103.725,103.659,103.7,72117850.0
2006-06-23 22:06:00,103.7,103.73,103.7,103.71,76256066.0
2006-06-23 22:07:00,103.72,103.733,103.71,103.72,160764882.0
2006-06-23 22:08:00,103.712,103.733,103.692,103.715,285604137.0
2006-06-23 22:09:00,103.71,103.728,103.71,103.723,69349998.0
2006-06-23 22:10:00,103.727,103.728,103.711,103.723,30181466.0
2006-06-23 22:11:00,103.73,103.73,103.71,103.715,72459206.0
2006-06-23 22:12:00,103.715,103.73,103.705,103.73,61815955.0
2006-06-23 22:13:00,103.727,103.79,103.71,103.773,33596519.0
2006-06-23 22:14:00,103.78,103.78,103.711,103.763,315658838.0
2006-06-23 22:15:00,103.77,103.77,103.755,103.76,122148804.0
2006-06-23 22:16:00,103.755,103.76,103.748,103.76,112017077.0
2006-06-23 22:17:00,103.755,103.785,103.732,103.785,155822043.0
2006-06-23 22:18:00,103.785,103.793,103.745,103.745,47617473.0
2006-06-23 22:19:00,103.795,103.823,103.785,103.785,160050597.0
2006-06-23 22:20:00,103.79,103.814,103.79,103.8,154803468.0
2006-06-23 22:21:00,103.79,103.8,103.773,103.785,164989603.0
2006-06-23 22:22:00,103.79,103.795,103.777,103.785,43825467.0
2006-06-23 22:23:00,103.785,103.81,103.784,103.798,175234340.0
2006-06-23 22:24:00,103.8,103.815,103.8,103.815,140968114.0
2006-06-23 22:25:00,103.815,103.83,103.8,103.83,90114937.0
2006-06-23 22:26:00,103.825,103.83,103.813,103.83,89383506.0
2006-06-23 22:27:00,103.825,103.826,103.81,103.81,92857064.0
2006-06-23 22:28:00,103.795,103.814,103.795,103.8,113405273.0
2006-06-23 22:29:00,103.795,103.805,103.753,103.79,120530228.0
2006-06-23 22:30:00,103.785,103.811,103.785,103.798,123549660.0
2006-06-23 22:31:00,103.805,103.825,103.805,103.815,44672791.0
2006-06-23 22:32:00,103.815,103.82,103.795,103.81,22699565.0
2006-06-23 22:33:00,103.805,103.81,103.793,103.793,157549472.0
2006-06-23 22:34:00,103.8,103.8,103.76,103.77,66329112.0
2006-06-23 22:35:00,103.765,103.775,103.727,103.775,76214155.0
2006-06-23 22:36:00,103.78,103.78,103.765,103.77,111615135.0
2006-06-23 22:37:00,103.765,103.776,103.753,103.762,289414368.0
2006-06-23 22:38:00,103.76,103.76,103.725,103.73,114768389.0
2006-06-23 22:39:00,103.74,103.763,103.74,103.763,245117648.0
2006-06-23 22:40:00,103.762,103.77,103.757,103.765,73395587.0
2006-06-23 22:41:00,103.765,103.773,103.719,103.765,102285177.0
2006-06-23 22:42:00,103.763,103.785,103.756,103.765,195512782.0
2006-06-23 22:43:00,103.757,103.785,103.751,103.785,296968426.0
2006-06-23 22:44:00,103.775,103.775,103.73,103.73,102159263.0
2006-06-23 22:45:00,103.735,103.745,103.685,103.745,109849745.0
2006-06-23 22:46:00,103.75,103.765,103.747,103.747,72890217.0
2006-06-23 22:47:00,103.75,103.77,103.742,103.742,97249855.0
2006-06-23 22:48:00,103.75,103.75,103.72,103.735,61231779.0
2006-06-23 22:49:00,103.74,103.76,103.735,103.76,246462324.0
2006-06-23 22:50:00,103.76,103.769,103.745,103.75,29434050.0
2006-06-23 22:51:00,103.76,103.763,103.74,103.76,76383070.0
2006-06-23 22:52:00,103.75,103.766,103.748,103.765,85746043.0
2006-06-23 22:53:00,103.755,103.768,103.743,103.765,63086449.0
2006-06-23 22:54:00,103.765,103.785,103.755,103.785,222312069.0
2006-06-23 22:55:00,103.79,103.8,103.789,103.793,111096890.0
2006-06-23 22:56:00,103.8,103.807,103.775,103.775,244198428.0
2006-06-23 22:57:00,103.77,103.8,103.757,103.8,148894587.0
2006-06-23 22:58:00,103.79,103.815,103.79,103.795,236596068.0
2006-06-23 22:59:00,103.8,103.8,103.745,103.793,141602213.0
2006-06-25 23:00:00,103.793,103.805,103.79,103.795,24137752.0
2006-06-25 23:01:00,103.8,103.8,103.785,103.795,61762637.0
2006-06-25 23:02:00,103.795,103.8,103.787,103.795,54074742.0
2006-06-25 23:03:00,103.8,103.805,103.79,103.795,70988817.0
2006-06-25 23:04:00,103.79,103.805,103.79,103.8,40337228.0
2006-06-25 23:05:00,103.795,103.795,103.795,103.795,134107279.0
2006-06-25 23:06:00,103.77,103.8,103.77,103.795,39342537.0
2006-06-25 23:07:00,103.795,103.805,103.79,103.795,105352689.0
2006-06-25 23:08:00,103.79,103.79,103.79,103.79,1914642.0
2006-06-25 23:09:00,103.79,103.793,103.79,103.793,53596089.0
2006-06-25 23:10:00,103.795,103.795,103.795,103.795,53988327.0
2006-06-25 23:11:00,103.792,103.792,103.792,103.792,20839706.0
2006-06-25 23:12:00,103.79,103.8,103.79,103.8,109520576.0
2006-06-25 23:13:00,103.787,103.8,103.785,103.795,32017488.0
2006-06-25 23:14:00,103.795,103.8,103.793,103.793,33169691.0
2006-06-25 23:15:00,103.795,103.805,103.795,103.805,4708215.0
2006-06-25 23:16:00,103.8,103.8,103.795,103.795,29129807.0
2006-06-25 23:17:00,103.798,103.798,103.79,103.795,19515987.0
2006-06-25 23:18:00,103.8,103.8,103.793,103.8,6951499.0
2006-06-25 23:19:00,103.793,103.8,103.79,103.79,24462912.0
2006-06-25 23:20:00,103.79,103.79,103.79,103.79,18829269.0
2006-06-25 23:21:00,103.79,103.805,103.79,103.79,80749677.0
2006-06-25 23:22:00,103.8,103.8,103.79,103.79,4784294.0
2006-06-25 23:23:00,103.795,103.805,103.795,103.795,120899801.0
2006-06-25 23:24:00,103.79,103.805,103.745,103.793,39089521.0
2006-06-25 23:25:00,103.795,103.8,103.785,103.793,54976530.0
2006-06-25 23:26:00,103.8,103.8,103.792,103.795,96817766.0
2006-06-25 23:27:00,103.8,103.8,103.79,103.797,120585793.0
2006-06-25 23:28:00,103.793,103.805,103.79,103.79,48371237.0
2006-06-25 23:29:00,103.795,103.8,103.787,103.8,121656889.0
2006-06-25 23:30:00,103.792,103.8,103.787,103.792,82592000.0
2006-06-25 23:31:00,103.8,103.8,103.798,103.798,1462614.0
2006-06-25 23:32:00,103.793,103.8,103.793,103.8,5383942.0
2006-06-25 23:33:00,103.8,103.8,103.795,103.8,47550831.0
2006-06-25 23:34:00,103.785,103.8,103.785,103.8,44538760.0
2006-06-25 23:35:00,103.805,103.805,103.795,103.797,19429977.0
2006-06-25 23:36:00,103.795,103.805,103.79,103.795,81434247.0
2006-06-25 23:37:00,103.795,103.795,103.785,103.795,112404540.0
2006-06-25 23:38:00,103.795,103.8,103.77,103.8,63471819.0
2006-06-25 23:39:00,103.8,103.8,103.79,103.8,140171097.0
2006-06-25 23:40:00,103.795,103.8,103.795,103.795,102285632.0
2006-06-25 23:41:00,103.8,103.8,103.79,103.8,68923445.0
2006-06-25 23:42:00,103.805,103.805,103.788,103.8,123688073.0
2006-06-25 23:43:00,103.795,103.8,103.79,103.8,55539306.0
2006-06-25 23:44:00,103.795,103.795,103.788,103.795,37468941.0
2006-06-25 23:45:00,103.8,103.8,103.79,103.79,65880716.0
2006-06-25 23:46:00,103.795,103.8,103.745,103.8,10546526.0
2006-06-25 23:47:00,103.79,103.805,103.79,103.8,87175741.0
2006-06-25 23:48:00,103.79,103.805,103.787,103.8,157341678.0
2006-06-25 23:49:00,103.795,103.805,103.745,103.8,30592169.0
2006-06-25 23:50:00,103.79,103.805,103.79,103.795,126550603.0
2006-06-25 23:51:00,103.79,103.8,103.785,103.8,53061108.0
2006-06-25 23:52:00,103.793,103.805,103.793,103.795,42217713.0
2006-06-25 23:53:00,103.79,103.8,103.79,103.8,100830144.0
2006-06-25 23:54:00,103.795,103.805,103.787,103.805,69808666.0
2006-06-25 23:55:00,103.795,103.805,103.787,103.8,28818011.0
2006-06-25 23:56:00,103.79,103.805,103.79,103.795,53727779.0
2006-06-25 23:57:00,103.805,103.805,103.787,103.787,57608778.0
2006-06-25 23:58:00,103.795,103.805,103.79,103.8,99838029.0
2006-06-25 23:59:00,103.805,103.805,103.755,103.8,36739177.0
2006-06-26 00:00:00,103.8,103.8,103.788,103.79,47678192.0
2006-06-26 00:01:00,103.795,103.8,103.787,103.795,139952827.0
2006-06-26 00:02:00,103.795,103.8,103.793,103.8,65659048.0
2006-06-26 00:03:00,103.8,103.8,103.787,103.79,120436731.0
2006-06-26 00:04:00,103.8,103.805,103.787,103.797,72465279.0
2006-06-26 00:05:00,103.795,103.8,103.787,103.793,192329670.0
2006-06-26 00:06:00,103.79,103.8,103.79,103.8,49072632.0
2006-06-26 00:07:00,103.793,103.805,103.787,103.79,27500569.0
2006-06-26 00:08:00,103.795,103.805,103.795,103.805,57027573.0
2006-06-26 00:09:00,103.798,103.8,103.792,103.8,24360896.0
2006-06-26 00:10:00,103.79,103.805,103.79,103.797,146681044.0
2006-06-26 00:11:00,103.787,103.8,103.787,103.795,102490872.0
2006-06-26 00:12:00,103.805,103.805,103.79,103.795,40307160.0
2006-06-26 00:13:00,103.8,103.8,103.79,103.8,47221377.0
2006-06-26 00:14:00,103.75,103.795,103.75,103.793,105375843.0
2006-06-26 00:15:00,103.805,103.805,103.787,103.8,143106789.0
2006-06-26 00:16:00,103.8,103.8,103.792,103.795,131506724.0
2006-06-26 00:17:00,103.79,103.8,103.79,103.795,145970848.0
2006-06-26 00:18:00,103.8,103.8,103.79,103.8,52411645.0
2006-06-26 00:19:00,103.795,103.805,103.79,103.795,126032717.0
2006-06-26 00:20:00,103.795,103.8,103.792,103.792,75443907.0
2006-06-26 00:21:00,103.8,103.8,103.788,103.795,39011830.0
2006-06-26 00:22:00,103.805,103.805,103.787,103.8,66548712.0
2006-06-26 00:23:00,103.8,103.8,103.79,103.8,154734859.0
2006-06-26 00:24:00,103.792,103.8,103.787,103.792,77509068.0
2006-06-26 00:25:00,103.8,103.8,103.79,103.8,73342769.0
2006-06-26 00:26:00,103.793,103.805,103.785,103.795,174932869.0
2006-06-26 00:27:00,103.8,103.8,103.79,103.795,139211545.0
2006-06-26 00:28:00,103.795,103.797,103.788,103.788,93978674.0
2006-06-26 00:29:00,103.745,103.795,103.745,103.788,37915182.0
2006-06-26 00:30:00,103.795,103.8,103.79,103.8,28394869.0
2006-06-26 00:31:00,103.795,103.8,103.785,103.795,116035391.0
2006-06-26 00:32:00,103.8,103.8,103.785,103.785,98463053.0
2006-06-26 00:33:00,103.795,103.805,103.79,103.795,67263353.0
2006-06-26 00:34:00,103.795,103.8,103.79,103.79,60318245.0
2006-06-26 00:35:00,103.787,103.805,103.787,103.788,146358986.0
2006-06-26 00:36:00,103.8,103.805,103.795,103.8,21072643.0
2006-06-26 00:37:00,103.787,103.8,103.787,103.8,132161624.0
2006-06-26 00:38:00,103.795,103.805,103.795,103.8,75433001.0
2006-06-26 00:39:00,103.793,103.8,103.793,103.8,48036765.0
2006-06-26 00:40:00,103.8,103.805,103.788,103.792,50614569.0
2006-06-26 00:41:00,103.795,103.8,103.79,103.8,59443223.0
2006-06-26 00:42:00,103.8,103.8,103.792,103.8,36411424.0
2006-06-26 00:43:00,103.792,103.8,103.79,103.795,36046280.0
2006-06-26 00:44:00,103.795,103.8,103.79,103.8,171457960.0
2006-06-26 00:45:00,103.8,103.805,103.79,103.795,79677417.0
2006-06-26 00:46:00,103.805,103.805,103.755,103.79,33013437.0
2006-06-26 00:47:00,103.788,103.805,103.788,103.797,26090768.0
2006-06-26 00:48:00,103.8,103.8,103.785,103.795,53115339.0
2006-06-26 00:49:00,103.787,103.8,103.785,103.785,79266215.0
2006-06-26 00:50:00,103.805,103.805,103.787,103.8,69416897.0
2006-06-26 00:51:00,103.805,103.805,103.795,103.795,30087304.0
2006-06-26 00:52:00,103.792,103.8,103.79,103.8,38404641.0
2006-06-26 00:53:00,103.792,103.805,103.792,103.803,52156790.0
2006-06-26 00:54:00,103.8,103.8,103.79,103.8,157754894.0
2006-06-26 00:55:00,103.795,103.8,103.787,103.788,137355872.0
2006-06-26 00:56:00,103.8,103.8,103.755,103.755,42328803.0
2006-06-26 00:57:00,103.793,103.805,103.79,103.79,50215709.0
2006-06-26 00:58:00,103.795,103.805,103.77,103.805,27585857.0
2006-06-26 00:59:00,103.795,103.803,103.745,103.798,76411163.0
2006-06-26 01:00:00,103.8,103.8,103.793,103.8,123277426.0
2006-06-26 01:01:00,103.792,103.792,103.75,103.76,32040611.0
2006-06-26 01:02:00,103.76,103.77,103.745,103.77,198081038.0
2006-06-26 01:03:00,103.762,103.768,103.749,103.75,162839173.0
2006-06-26 01:04:00,103.758,103.78,103.758,103.775,32467659.0
2006-06-26 01:05:00,103.78,103.785,103.763,103.77,53272267.0
2006-06-26 01:06:00,103.767,103.78,103.76,103.78,85279340.0
2006-06-26 01:07:00,103.775,103.78,103.725,103.77,34199585.0
2006-06-26 01:08:00,103.773,103.82,103.773,103.808,67336101.0
2006-06-26 01:09:00,103.802,103.822,103.802,103.813,203899346.0
2006-06-26 01:10:00,103.77,103.83,103.77,103.83,65275810.0
2006-06-26 01:11:00,103.83,103.85,103.827,103.83,60182627.0
2006-06-26 01:12:00,103.833,103.851,103.833,103.84,20935254.0
2006-06-26 01:13:00,103.835,103.841,103.824,103.825,82143254.0
2006-06-26 01:14:00,103.825,103.825,103.82,103.82,74069423.0
2006-06-26 01:15:00,103.825,103.825,103.81,103.81,56917374.0
2006-06-26 01:16:00,103.81,103.81,103.784,103.785,51182239.0
2006-06-26 01:17:00,103.78,103.793,103.775,103.775,35461828.0
2006-06-26 01:18:00,103.777,103.777,103.761,103.77,138212029.0
2006-06-26 01:19:00,103.765,103.765,103.75,103.76,74062293.0
2006-06-26 01:20:00,103.76,103.76,103.725,103.725,131752372.0
2006-06-26 01:21:00,103.725,103.748,103.72,103.72,39430100.0
2006-06-26 01:22:00,103.72,103.74,103.705,103.735,59858944.0
2006-06-26 01:23:00,103.727,103.737,103.72,103.728,54839573.0
2006-06-26 01:24:00,103.727,103.75,103.727,103.75,74837706.0
2006-06-26 01:25:00,103.745,103.749,103.735,103.74,148684028.0
2006-06-26 01:26:00,103.735,103.751,103.712,103.712,19797847.0
2006-06-26 01:27:00,103.715,103.74,103.715,103.74,75489026.0
2006-06-26 01:28:00,103.735,103.745,103.72,103.72,69309560.0
2006-06-26 01:29:00,103.74,103.743,103.714,103.72,104124199.0
2006-06-26 01:30:00,103.725,103.725,103.635,103.705,73233571.0
2006-06-26 01:31:00,103.703,103.711,103.697,103.703,70189081.0
2006-06-26 01:32:00,103.7,103.72,103.69,103.72,45151115.0
2006-06-26 01:33:00,103.72,103.72,103.69,103.69,24992027.0
2006-06-26 01:34:00,103.69,103.71,103.672,103.71,163438975.0
2006-06-26 01:35:00,103.7,103.725,103.7,103.71,109516067.0
2006-06-26 01:36:00,103.71,103.735,103.71,103.735,177506012.0
2006-06-26 01:37:00,103.733,103.735,103.7,103.735,71669796.0
2006-06-26 01:38:00,103.73,103.742,103.73,103.74,129225268.0
2006-06-26 01:39:00,103.74,103.747,103.736,103.74,20393713.0
2006-06-26 01:40:00,103.728,103.74,103.727,103.74,27245453.0
2006-06-26 01:41:00,103.732,103.749,103.732,103.748,78791558.0
2006-06-26 01:42:00,103.747,103.76,103.747,103.76,66382006.0
2006-06-26 01:43:00,103.755,103.755,103.74,103.74,25352585.0
2006-06-26 01:44:00,103.74,103.76,103.727,103.755,156989543.0
2006-06-26 01:45:00,103.745,103.755,103.738,103.75,34111664.0
2006-06-26 01:46:00,103.745,103.755,103.74,103.74,60231730.0
2006-06-26 01:47:00,103.743,103.755,103.74,103.745,29166021.0
2006-06-26 01:48:00,103.745,103.75,103.735,103.735,20473330.0
2006-06-26 01:49:00,103.738,103.76,103.738,103.76,74220683.0
2006-06-26 01:50:00,103.76,103.76,103.725,103.725,65188886.0
2006-06-26 01:51:00,103.717,103.729,103.71,103.71,37167644.0
2006-06-26 01:52:00,103.712,103.734,103.706,103.73,53362433.0
2006-06-26 01:53:00,103.73,103.73,103.725,103.725,32066810.0
2006-06-26 01:54:00,103.73,103.73,103.668,103.715,146011828.0
2006-06-26 01:55:00,103.72,103.727,103.681,103.72,99523012.0
2006-06-26 01:56:00,103.712,103.712,103.665,103.665,27347144.0
2006-06-26 01:57:00,103.67,103.67,103.652,103.655,51828358.0
2006-06-26 01:58:00,103.605,103.67,103.605,103.67,102241331.0
2006-06-26 01:59:00,103.662,103.68,103.662,103.68,167117896.0
2006-06-26 02:00:00,103.68,103.69,103.68,103.682,166717773.0
2006-06-26 02:01:00,103.69,103.742,103.685,103.685,108111800.0
2006-06-26 02:02:00,103.735,103.741,103.728,103.73,57300560.0
2006-06-26 02:03:00,103.725,103.728,103.72,103.722,28389022.0
2006-06-26 02:04:00,103.73,103.73,103.675,103.73,102951292.0
2006-06-26 02:05:00,103.725,103.773,103.685,103.73,137903126.0
2006-06-26 02:06:00,103.725,103.73,103.725,103.73,34942587.0
2006-06-26 02:07:00,103.73,103.735,103.709,103.712,58046812.0
2006-06-26 02:08:00,103.71,103.732,103.697,103.697,36303619.0
2006-06-26 02:09:00,103.705,103.705,103.69,103.69,70383163.0
2006-06-26 02:10:00,103.69,103.69,103.665,103.668,72743977.0
2006-06-26 02:11:00,103.665,103.678,103.65,103.665,21653443.0
2006-06-26 02:12:00,103.665,103.685,103.655,103.663,30123965.0
2006-06-26 02:13:00,103.66,103.707,103.66,103.705,58935158.0
2006-06-26 02:14:00,103.7,103.7,103.685,103.695,36600499.0
2006-06-26 02:15:00,103.705,103.71,103.685,103.69,170807907.0
2006-06-26 02:16:00,103.69,103.708,103.689,103.705,24140721.0
2006-06-26 02:17:00,103.71,103.71,103.697,103.697,62595010.0
2006-06-26 02:18:00,103.698,103.712,103.698,103.712,76660399.0
2006-06-26 02:19:00,103.72,103.72,103.701,103.708,25864300.0
2006-06-26 02:20:00,103.72,103.726,103.699,103.72,21790483.0
2006-06-26 02:21:00,103.72,103.722,103.703,103.72,137065405.0
2006-06-26 02:22:00,103.725,103.725,103.697,103.713,76195827.0
2006-06-26 02:23:00,103.715,103.73,103.705,103.73,171619463.0
2006-06-26 02:24:00,103.73,103.737,103.73,103.73,117367984.0
2006-06-26 02:25:00,103.73,103.73,103.715,103.72,177941179.0
2006-06-26 02:26:00,103.72,103.72,103.705,103.72,24885019.0
2006-06-26 02:27:00,103.72,103.731,103.709,103.71,41430643.0
2006-06-26 02:28:00,103.713,103.746,103.713,103.743,75814518.0
2006-06-26 02:29:00,103.745,103.745,103.679,103.735,80511839.0
2006-06-26 02:30:00,103.74,103.75,103.725,103.75,110876583.0
2006-06-26 02:31:00,103.72,103.76,103.72,103.745,72605863.0
2006-06-26 02:32:00,103.76,103.8,103.745,103.785,82115768.0
2006-06-26 02:33:00,103.782,103.795,103.77,103.795,18283935.0
2006-06-26 02:34:00,103.8,103.837,103.785,103.785,146457870.0
2006-06-26 02:35:00,103.79,103.815,103.778,103.787,74815261.0
2006-06-26 02:36:00,103.788,103.804,103.775,103.777,60556065.0
2006-06-26 02:37:00,103.785,103.785,103.76,103.76,59805118.0
2006-06-26 02:38:00,103.76,103.764,103.745,103.745,37089738.0
2006-06-26 02:39:00,103.745,103.764,103.743,103.76,127235511.0
2006-06-26 02:40:00,103.76,103.77,103.748,103.755,68709799.0
2006-06-26 02:41:00,103.76,103.768,103.752,103.767,146209697.0
2006-06-26 02:42:00,103.765,103.78,103.745,103.75,38760331.0
2006-06-26 02:43:00,103.755,103.76,103.748,103.76,56238038.0
2006-06-26 02:44:00,103.76,103.76,103.735,103.745,56894617.0
2006-06-26 02:45:00,103.73,103.75,103.725,103.735,78421838.0
2006-06-26 02:46:00,103.735,103.735,103.7,103.715,85923906.0
2006-06-26 02:47:00,103.72,103.72,103.703,103.703,23051371.0
2006-06-26 02:48:00,103.7,103.707,103.69,103.7,60839693.0
2006-06-26 02:49:00,103.7,103.72,103.63,103.63,69627526.0
2006-06-26 02:50:00,103.673,103.673,103.64,103.642,196396982.0
2006-06-26 02:51:00,103.648,103.665,103.648,103.663,64646795.0
2006-06-26 02:52:00,103.66,103.673,103.609,103.665,32893706.0
2006-06-26 02:53:00,103.68,103.689,103.676,103.677,80006884.0
2006-06-26 02:54:00,103.68,103.685,103.65,103.65,57263536.0
2006-06-26 02:55:00,103.625,103.685,103.625,103.658,35290934.0
2006-06-26 02:56:00,103.65,103.684,103.65,103.682,173899159.0
2006-06-26 02:57:00,103.69,103.69,103.67,103.67,209898317.0
2006-06-26 02:58:00,103.67,103.72,103.67,103.692,32377334.0
2006-06-26 02:59:00,103.7,103.7,103.68,103.68,119362338.0
2006-06-26 03:00:00,103.678,103.678,103.601,103.645,77354895.0
2006-06-26 03:01:00,103.655,103.655,103.614,103.655,28415592.0
2006-06-26 03:02:00,103.65,103.665,103.65,103.653,52362576.0
2006-06-26 03:03:00,103.615,103.67,103.615,103.67,42311879.0
2006-06-26 03:04:00,103.658,103.67,103.655,103.655,127240268.0
2006-06-26 03:05:00,103.66,103.68,103.66,103.68,161866297.0
2006-06-26 03:06:00,103.683,103.707,103.663,103.692,51794231.0
2006-06-26 03:07:00,103.7,103.7,103.685,103.692,42370524.0
2006-06-26 03:08:00,103.695,103.702,103.695,103.695,30701333.0
2006-06-26 03:09:00,103.69,103.695,103.677,103.695,64406099.0
2006-06-26 03:10:00,103.675,103.69,103.675,103.677,79664536.0
2006-06-26 03:11:00,103.685,103.69,103.668,103.69,51503285.0
2006-06-26 03:12:00,103.687,103.728,103.687,103.728,26116883.0
2006-06-26 03:13:00,103.71,103.729,103.705,103.725,34960751.0
2006-06-26 03:14:00,103.715,103.715,103.7,103.7,78299346.0
2006-06-26 03:15:00,103.7,103.7,103.674,103.675,183672154.0
2006-06-26 03:16:00,103.675,103.7,103.675,103.682,38510984.0
2006-06-26 03:17:00,103.69,103.698,103.688,103.69,33611580.0
2006-06-26 03:18:00,103.69,103.69,103.68,103.685,65865067.0
2006-06-26 03:19:00,103.682,103.682,103.65,103.65,50049016.0
2006-06-26 03:20:00,103.66,103.66,103.633,103.633,47016506.0
2006-06-26 03:21:00,103.64,103.671,103.64,103.655,76612839.0
2006-06-26 03:22:00,103.66,103.66,103.643,103.647,136813271.0
2006-06-26 03:23:00,103.66,103.675,103.65,103.65,23116110.0
2006-06-26 03:24:00,103.648,103.67,103.648,103.657,142608382.0
2006-06-26 03:25:00,103.66,103.675,103.655,103.655,65720467.0
2006-06-26 03:26:00,103.655,103.668,103.655,103.665,62792524.0
2006-06-26 03:27:00,103.655,103.67,103.655,103.67,97604136.0
2006-06-26 03:28:00,103.665,103.675,103.652,103.675,120782130.0
2006-06-26 03:29:00,103.68,103.695,103.68,103.695,30117596.0
2006-06-26 03:30:00,103.688,103.702,103.645,103.645,40104909.0
2006-06-26 03:31:00,103.688,103.694,103.685,103.685,98800118.0
2006-06-26 03:32:00,103.685,103.69,103.68,103.69,146215257.0
2006-06-26 03:33:00,103.685,103.704,103.685,103.703,166175422.0
2006-06-26 03:34:00,103.71,103.715,103.707,103.71,70211343.0
2006-06-26 03:35:00,103.702,103.712,103.693,103.702,75929729.0
2006-06-26 03:36:00,103.71,103.71,103.685,103.71,157474921.0
2006-06-26 03:37:00,103.71,103.725,103.688,103.725,65942044.0
2006-06-26 03:38:00,103.715,103.715,103.7,103.7,38906782.0
2006-06-26 03:39:00,103.692,103.698,103.685,103.695,82533539.0
2006-06-26 03:40:00,103.695,103.705,103.69,103.695,125020051.0
2006-06-26 03:41:00,103.7,103.706,103.698,103.7,48497867.0
2006-06-26 03:42:00,103.695,103.697,103.67,103.67,152481820.0
2006-06-26 03:43:00,103.675,103.692,103.675,103.68,123410965.0
2006-06-26 03:44:00,103.68,103.695,103.67,103.695,137246371.0
2006-06-26 03:45:00,103.683,103.683,103.64,103.64,114588784.0
2006-06-26 03:46:00,103.69,103.69,103.68,103.69,46583186.0
2006-06-26 03:47:00,103.685,103.705,103.68,103.705,44225543.0
2006-06-26 03:48:00,103.705,103.707,103.697,103.697,111053066.0
2006-06-26 03:49:00,103.707,103.712,103.68,103.68,138731719.0
2006-06-26 03:50:00,103.69,103.698,103.688,103.698,25784183.0
2006-06-26 03:51:00,103.698,103.698,103.693,103.695,62441229.0
2006-06-26 03:52:00,103.68,103.702,103.68,103.693,25882889.0
2006-06-26 03:53:00,103.7,103.72,103.67,103.72,49215357.0
2006-06-26 03:54:00,103.723,103.73,103.716,103.725,193024558.0
2006-06-26 03:55:00,103.727,103.745,103.718,103.73,69238750.0
2006-06-26 03:56:00,103.72,103.729,103.717,103.72,120376541.0
2006-06-26 03:57:00,103.72,103.72,103.695,103.695,72687974.0
2006-06-26 03:58:00,103.695,103.707,103.692,103.705,132933921.0
2006-06-26 03:59:00,103.7,103.727,103.7,103.71,45034657.0
2006-06-26 04:00:00,103.71,103.73,103.665,103.725,39568314.0
2006-06-26 04:01:00,103.72,103.725,103.71,103.715,101142770.0
2006-06-26 04:02:00,103.707,103.725,103.707,103.725,57333578.0
2006-06-26 04:03:00,103.715,103.725,103.71,103.71,50729656.0
2006-06-26 04:04:00,103.72,103.725,103.707,103.715,27043929.0
2006-06-26 04:05:00,103.725,103.725,103.697,103.705,73121051.0
2006-06-26 04:06:00,103.71,103.71,103.7,103.7,100458444.0
2006-06-26 04:07:00,103.705,103.713,103.693,103.693,39693224.0
2006-06-26 04:08:00,103.7,103.705,103.69,103.69,58884817.0
2006-06-26 04:09:00,103.695,103.715,103.69,103.69,138170762.0
2006-06-26 04:10:00,103.7,103.718,103.653,103.705,29328128.0
2006-06-26 04:11:00,103.71,103.71,103.68,103.68,160160506.0
2006-06-26 04:12:00,103.7,103.704,103.682,103.69,83278317.0
2006-06-26 04:13:00,103.7,103.7,103.645,103.695,10483625.0
2006-06-26 04:14:00,103.69,103.704,103.69,103.69,64519357.0
2006-06-26 04:15:00,103.685,103.695,103.683,103.695,37679950.0
2006-06-26 04:16:00,103.7,103.709,103.698,103.705,58016616.0
2006-06-26 04:17:00,103.71,103.735,103.705,103.735,132641368.0
2006-06-26 04:18:00,103.73,103.74,103.725,103.74,66374662.0
2006-06-26 04:19:00,103.735,103.735,103.725,103.735,110950899.0
2006-06-26 04:20:00,103.74,103.77,103.74,103.77,128644543.0
2006-06-26 04:21:00,103.77,103.77,103.733,103.755,66595130.0
2006-06-26 04:22:00,103.755,103.76,103.733,103.755,120969162.0
2006-06-26 04:23:00,103.755,103.758,103.744,103.745,82165519.0
2006-06-26 04:24:00,103.747,103.76,103.745,103.745,17837123.0
2006-06-26 04:25:00,103.74,103.75,103.725,103.725,46283655.0
2006-06-26 04:26:00,103.74,103.75,103.739,103.75,51725041.0
2006-06-26 04:27:00,103.75,103.75,103.723,103.723,5071057.0
2006-06-26 04:28:00,103.728,103.75,103.728,103.75,1515977.0
2006-06-26 04:29:00,103.742,103.744,103.733,103.742,76417471.0
2006-06-26 04:30:00,103.75,103.761,103.735,103.755,112938073.0
2006-06-26 04:31:00,103.75,103.768,103.743,103.753,44647623.0
2006-06-26 04:32:00,103.757,103.767,103.743,103.76,113215467.0
2006-06-26 04:33:00,103.755,103.792,103.748,103.79,97637925.0
2006-06-26 04:34:00,103.783,103.807,103.772,103.785,55967147.0
2006-06-26 04:35:00,103.783,103.805,103.727,103.77,39050470.0
2006-06-26 04:36:00,103.775,103.775,103.755,103.755,114013388.0
2006-06-26 04:37:00,103.75,103.76,103.75,103.76,4587051.0
2006-06-26 04:38:00,103.75,103.77,103.75,103.75,80284031.0
2006-06-26 04:39:00,103.75,103.75,103.75,103.75,17378189.0
2006-06-26 04:40:00,103.75,103.772,103.75,103.763,26980160.0
2006-06-26 04:41:00,103.77,103.77,103.759,103.76,7397573.0
2006-06-26 04:42:00,103.755,103.768,103.753,103.768,21389727.0
2006-06-26 04:43:00,103.765,103.775,103.765,103.77,27282762.0
2006-06-26 04:44:00,103.775,103.775,103.755,103.755,4756734.0
2006-06-26 04:45:00,103.753,103.759,103.75,103.755,31333545.0
2006-06-26 04:46:00,103.755,103.758,103.743,103.747,33341133.0
2006-06-26 04:47:00,103.76,103.76,103.74,103.74,120896982.0
2006-06-26 04:48:00,103.742,103.742,103.742,103.742,21862888.0
2006-06-26 04:49:00,103.745,103.745,103.745,103.745,58631981.0
2006-06-26 04:50:00,103.743,103.752,103.74,103.74,48737010.0
2006-06-26 04:51:00,103.74,103.74,103.74,103.74,1775283.0
2006-06-26 04:52:00,103.745,103.775,103.745,103.755,97756977.0
2006-06-26 04:53:00,103.755,103.77,103.73,103.73,41672004.0
2006-06-26 04:54:00,103.755,103.785,103.755,103.785,122427677.0
2006-06-26 04:55:00,103.79,103.81,103.79,103.79,40064788.0
2006-06-26 04:56:00,103.795,103.801,103.788,103.8,77490249.0
2006-06-26 04:57:00,103.795,103.812,103.791,103.795,50120255.0
2006-06-26 04:58:00,103.795,103.805,103.79,103.8,58698572.0
2006-06-26 04:59:00,103.795,103.81,103.792,103.793,26208199.0
2006-06-26 05:00:00,103.793,103.803,103.744,103.79,156986931.0
2006-06-26 05:01:00,103.785,103.813,103.785,103.79,253016858.0
2006-06-26 05:02:00,103.8,103.805,103.77,103.79,137420017.0
2006-06-26 05:03:00,103.795,103.813,103.795,103.81,255410964.0
2006-06-26 05:04:00,103.803,103.803,103.79,103.79,115907034.0
2006-06-26 05:05:00,103.785,103.785,103.775,103.775,242884381.0
2006-06-26 05:06:00,103.775,103.788,103.765,103.765,67020550.0
2006-06-26 05:07:00,103.775,103.78,103.765,103.77,84695814.0
2006-06-26 05:08:00,103.78,103.8,103.778,103.8,76056030.0
2006-06-26 05:09:00,103.79,103.811,103.785,103.8,29451722.0
2006-06-26 05:10:00,103.8,103.801,103.78,103.79,226798863.0
2006-06-26 05:11:00,103.785,103.8,103.782,103.79,65791102.0
2006-06-26 05:12:00,103.782,103.8,103.75,103.8,94776195.0
2006-06-26 05:13:00,103.797,103.801,103.786,103.79,75191061.0
2006-06-26 05:14:00,103.785,103.795,103.74,103.785,104668654.0
2006-06-26 05:15:00,103.78,103.815,103.78,103.805,99049122.0
2006-06-26 05:16:00,103.815,103.815,103.795,103.797,326518329.0
2006-06-26 05:17:00,103.805,103.806,103.791,103.793,191792016.0
2006-06-26 05:18:00,103.805,103.81,103.755,103.805,94919429.0
2006-06-26 05:19:00,103.805,103.812,103.792,103.802,69091203.0
2006-06-26 05:20:00,103.803,103.804,103.794,103.8,238070749.0
2006-06-26 05:21:00,103.79,103.8,103.79,103.79,109355302.0
2006-06-26 05:22:00,103.792,103.799,103.783,103.795,307429758.0
2006-06-26 05:23:00,103.8,103.8,103.79,103.8,108627870.0
2006-06-26 05:24:00,103.795,103.805,103.787,103.795,72960131.0
2006-06-26 05:25:00,103.8,103.8,103.785,103.79,63309258.0
2006-06-26 05:26:00,103.783,103.795,103.778,103.785,165319489.0
2006-06-26 05:27:00,103.79,103.795,103.775,103.795,20850156.0
2006-06-26 05:28:00,103.795,103.82,103.792,103.805,48967215.0
2006-06-26 05:29:00,103.798,103.811,103.795,103.795,134908999.0
2006-06-26 05:30:00,103.8,103.8,103.747,103.785,131039603.0
2006-06-26 05:31:00,103.79,103.79,103.771,103.775,113906461.0
2006-06-26 05:32:00,103.79,103.795,103.737,103.795,99026408.0
2006-06-26 05:33:00,103.8,103.807,103.784,103.785,93156339.0
2006-06-26 05:34:00,103.79,103.795,103.78,103.785,96689845.0
2006-06-26 05:35:00,103.785,103.815,103.782,103.8,131145327.0
2006-06-26 05:36:00,103.798,103.81,103.791,103.795,177722455.0
2006-06-26 05:37:00,103.795,103.805,103.787,103.8,40395859.0
2006-06-26 05:38:00,103.795,103.795,103.78,103.78,151034058.0
2006-06-26 05:39:00,103.79,103.795,103.775,103.79,166365896.0
2006-06-26 05:40:00,103.785,103.8,103.783,103.795,177715520.0
2006-06-26 05:41:00,103.755,103.838,103.755,103.785,50240001.0
2006-06-26 05:42:00,103.795,103.804,103.75,103.785,158227099.0
2006-06-26 05:43:00,103.79,103.79,103.778,103.785,112931825.0
2006-06-26 05:44:00,103.79,103.79,103.78,103.79,119977218.0
2006-06-26 05:45:00,103.783,103.791,103.746,103.79,319137442.0
2006-06-26 05:46:00,103.783,103.791,103.772,103.777,35209099.0
2006-06-26 05:47:00,103.78,103.78,103.757,103.765,66177021.0
2006-06-26 05:48:00,103.765,103.767,103.755,103.76,78845709.0
2006-06-26 05:49:00,103.753,103.76,103.745,103.757,27725029.0
2006-06-26 05:50:00,103.753,103.769,103.753,103.76,71790887.0
2006-06-26 05:51:00,103.755,103.76,103.75,103.752,312990834.0
2006-06-26 05:52:00,103.76,103.765,103.745,103.76,174687472.0
2006-06-26 05:53:00,103.75,103.762,103.739,103.74,83049515.0
2006-06-26 05:54:00,103.74,103.749,103.696,103.743,66272606.0
2006-06-26 05:55:00,103.743,103.755,103.74,103.74,400621807.0
2006-06-26 05:56:00,103.745,103.765,103.74,103.765,78496757.0
2006-06-26 05:57:00,103.755,103.758,103.74,103.74,82172082.0
2006-06-26 05:58:00,103.735,103.755,103.735,103.755,99193148.0
2006-06-26 05:59:00,103.745,103.745,103.733,103.733,95921554.0
2006-06-26 06:00:00,103.745,103.745,103.73,103.74,96430911.0
2006-06-26 06:01:00,103.745,103.75,103.74,103.75,53869720.0
2006-06-26 06:02:00,103.745,103.746,103.737,103.738,164585440.0
2006-06-26 06:03:00,103.733,103.761,103.733,103.742,134999729.0
2006-06-26 06:04:00,103.745,103.752,103.745,103.75,74237750.0
2006-06-26 06:05:00,103.745,103.748,103.732,103.745,79555305.0
2006-06-26 06:06:00,103.735,103.75,103.735,103.743,35597586.0
2006-06-26 06:07:00,103.743,103.76,103.743,103.76,58595629.0
2006-06-26 06:08:00,103.747,103.765,103.747,103.748,61229869.0
2006-06-26 06:09:00,103.755,103.755,103.711,103.713,127628264.0
2006-06-26 06:10:00,103.715,103.72,103.71,103.72,23618193.0
2006-06-26 06:11:00,103.72,103.725,103.712,103.715,51729544.0
2006-06-26 06:12:00,103.71,103.725,103.71,103.71,117699977.0
2006-06-26 06:13:00,103.72,103.732,103.71,103.71,45869118.0
2006-06-26 06:14:00,103.71,103.715,103.71,103.713,134930276.0
2006-06-26 06:15:00,103.715,103.72,103.71,103.72,54253049.0
2006-06-26 06:16:00,103.72,103.743,103.72,103.735,56280222.0
2006-06-26 06:17:00,103.735,103.75,103.73,103.75,61098516.0
2006-06-26 06:18:00,103.738,103.76,103.738,103.743,291558927.0
2006-06-26 06:19:00,103.74,103.76,103.74,103.74,136596278.0
2006-06-26 06:20:00,103.738,103.765,103.738,103.765,52384144.0
2006-06-26 06:21:00,103.765,103.78,103.76,103.76,101063464.0
2006-06-26 06:22:00,103.75,103.765,103.738,103.743,129936909.0
2006-06-26 06:23:00,103.75,103.753,103.735,103.74,140905250.0
2006-06-26 06:24:00,103.745,103.745,103.72,103.735,50450716.0
2006-06-26 06:25:00,103.735,103.751,103.7,103.735,156239920.0
2006-06-26 06:26:00,103.737,103.74,103.71,103.71,58800621.0
2006-06-26 06:27:00,103.737,103.75,103.723,103.75,43339072.0
2006-06-26 06:28:00,103.755,103.755,103.729,103.74,49135111.0
2006-06-26 06:29:00,103.74,103.747,103.733,103.733,26380661.0
2006-06-26 06:30:00,103.73,103.749,103.73,103.745,121091149.0
2006-06-26 06:31:00,103.75,103.761,103.749,103.753,62533542.0
2006-06-26 06:32:00,103.748,103.764,103.748,103.75,128319587.0
2006-06-26 06:33:00,103.74,103.755,103.74,103.755,90280462.0
2006-06-26 06:34:00,103.755,103.776,103.755,103.765,71112355.0
2006-06-26 06:35:00,103.775,103.78,103.768,103.78,45851958.0
2006-06-26 06:36:00,103.775,103.775,103.765,103.765,85705458.0
2006-06-26 06:37:00,103.765,103.775,103.765,103.765,53801210.0
2006-06-26 06:38:00,103.765,103.773,103.75,103.77,128200271.0
2006-06-26 06:39:00,103.77,103.771,103.762,103.762,15913376.0
2006-06-26 06:40:00,103.77,103.77,103.745,103.765,75215808.0
2006-06-26 06:41:00,103.765,103.775,103.76,103.76,44468830.0
2006-06-26 06:42:00,103.765,103.765,103.745,103.745,35664525.0
2006-06-26 06:43:00,103.74,103.75,103.737,103.75,170651117.0
2006-06-26 06:44:00,103.75,103.75,103.735,103.75,57274627.0
2006-06-26 06:45:00,103.743,103.766,103.742,103.742,154688154.0
2006-06-26 06:46:00,103.74,103.77,103.739,103.77,95276131.0
2006-06-26 06:47:00,103.77,103.77,103.725,103.76,74752098.0
2006-06-26 06:48:00,103.76,103.775,103.76,103.77,34941408.0
2006-06-26 06:49:00,103.765,103.775,103.757,103.76,59007369.0
2006-06-26 06:50:00,103.77,103.773,103.757,103.757,153504907.0
2006-06-26 06:51:00,103.767,103.77,103.757,103.76,104193435.0
2006-06-26 06:52:00,103.765,103.775,103.76,103.77,93864454.0
2006-06-26 06:53:00,103.76,103.78,103.76,103.77,29583946.0
2006-06-26 06:54:00,103.77,103.77,103.755,103.763,37049540.0
2006-06-26 06:55:00,103.76,103.793,103.757,103.793,61310426.0
2006-06-26 06:56:00,103.8,103.8,103.775,103.775,63710022.0
2006-06-26 06:57:00,103.78,103.78,103.76,103.775,134608052.0
2006-06-26 06:58:00,103.785,103.785,103.765,103.775,91636450.0
2006-06-26 06:59:00,103.77,103.782,103.77,103.77,26412651.0
2006-06-26 07:00:00,103.765,103.777,103.765,103.775,42805310.0
2006-06-26 07:01:00,103.76,103.785,103.73,103.73,68742268.0
2006-06-26 07:02:00,103.72,103.738,103.72,103.72,200282321.0
2006-06-26 07:03:00,103.707,103.72,103.707,103.715,96788699.0
2006-06-26 07:04:00,103.718,103.725,103.707,103.72,35702923.0
2006-06-26 07:05:00,103.72,103.725,103.707,103.713,80013784.0
2006-06-26 07:06:00,103.72,103.745,103.72,103.745,26673106.0
2006-06-26 07:07:00,103.748,103.751,103.735,103.74,178871960.0
2006-06-26 07:08:00,103.743,103.76,103.741,103.76,59741316.0
2006-06-26 07:09:00,103.76,103.76,103.749,103.75,23346203.0
2006-06-26 07:10:00,103.76,103.76,103.715,103.715,80726835.0
2006-06-26 07:11:00,103.712,103.72,103.712,103.72,113387420.0
2006-06-26 07:12:00,103.71,103.725,103.71,103.72,153357423.0
2006-06-26 07:13:00,103.715,103.725,103.675,103.715,57194146.0
2006-06-26 07:14:00,103.725,103.73,103.712,103.72,19064855.0
2006-06-26 07:15:00,103.712,103.725,103.71,103.717,56585553.0
2006-06-26 07:16:00,103.715,103.72,103.71,103.72,87852510.0
2006-06-26 07:17:00,103.72,103.72,103.707,103.715,33991122.0
2006-06-26 07:18:00,103.718,103.73,103.714,103.73,79267634.0
2006-06-26 07:19:00,103.73,103.743,103.73,103.733,56635445.0
2006-06-26 07:20:00,103.735,103.737,103.715,103.715,36390185.0
2006-06-26 07:21:00,103.71,103.725,103.707,103.71,64713666.0
2006-06-26 07:22:00,103.71,103.714,103.69,103.69,13609476.0
2006-06-26 07:23:00,103.685,103.7,103.678,103.7,31524403.0
2006-06-26 07:24:00,103.695,103.695,103.688,103.69,77475079.0
2006-06-26 07:25:00,103.7,103.714,103.698,103.698,92458365.0
2006-06-26 07:26:00,103.693,103.7,103.688,103.7,36717548.0
2006-06-26 07:27:00,103.695,103.703,103.695,103.698,148956826.0
2006-06-26 07:28:00,103.707,103.707,103.688,103.695,55402091.0
2006-06-26 07:29:00,103.695,103.7,103.687,103.695,60528289.0
2006-06-26 07:30:00,103.705,103.705,103.682,103.705,10655974.0
2006-06-26 07:31:00,103.7,103.7,103.695,103.7,75916639.0
2006-06-26 07:32:00,103.695,103.697,103.69,103.695,131539804.0
2006-06-26 07:33:00,103.687,103.7,103.687,103.69,69257827.0
2006-06-26 07:34:00,103.698,103.7,103.69,103.693,78046993.0
2006-06-26 07:35:00,103.69,103.7,103.69,103.695,58439787.0
2006-06-26 07:36:00,103.695,103.705,103.688,103.688,92993822.0
2006-06-26 07:37:00,103.7,103.707,103.698,103.705,140775859.0
2006-06-26 07:38:00,103.71,103.71,103.685,103.7,21086169.0
2006-06-26 07:39:00,103.7,103.705,103.692,103.692,66863135.0
2006-06-26 07:40:00,103.695,103.71,103.689,103.695,29504849.0
2006-06-26 07:41:00,103.69,103.69,103.671,103.68,26270028.0
2006-06-26 07:42:00,103.675,103.69,103.675,103.68,64228306.0
2006-06-26 07:43:00,103.678,103.68,103.678,103.68,6394846.0
2006-06-26 07:44:00,103.675,103.695,103.675,103.695,94603428.0
2006-06-26 07:45:00,103.683,103.691,103.675,103.68,76141719.0
2006-06-26 07:46:00,103.685,103.692,103.683,103.69,60724429.0
2006-06-26 07:47:00,103.7,103.7,103.667,103.685,66752290.0
2006-06-26 07:48:00,103.687,103.688,103.674,103.683,77065294.0
2006-06-26 07:49:00,103.682,103.689,103.68,103.68,103654431.0
2006-06-26 07:50:00,103.672,103.7,103.672,103.7,68445774.0
2006-06-26 07:51:00,103.695,103.695,103.68,103.68,65696561.0
2006-06-26 07:52:00,103.675,103.69,103.67,103.67,44783427.0
2006-06-26 07:53:00,103.685,103.685,103.65,103.65,47331744.0
2006-06-26 07:54:00,103.65,103.66,103.627,103.627,80718361.0
2006-06-26 07:55:00,103.64,103.663,103.64,103.642,13783645.0
2006-06-26 07:56:00,103.655,103.66,103.64,103.643,108968428.0
2006-06-26 07:57:00,103.645,103.652,103.64,103.652,242684578.0
2006-06-26 07:58:00,103.66,103.669,103.645,103.663,31674816.0
2006-06-26 07:59:00,103.665,103.672,103.651,103.665,99717000.0
2006-06-26 08:00:00,103.655,103.675,103.655,103.66,69395937.0
2006-06-26 08:01:00,103.67,103.68,103.65,103.65,53784827.0
2006-06-26 08:02:00,103.645,103.662,103.63,103.66,81847051.0
2006-06-26 08:03:00,103.67,103.685,103.665,103.67,32742338.0
2006-06-26 08:04:00,103.665,103.68,103.657,103.68,55054990.0
2006-06-26 08:05:00,103.675,103.675,103.665,103.665,37803264.0
2006-06-26 08:06:00,103.667,103.71,103.667,103.71,19487606.0
2006-06-26 08:07:00,103.7,103.735,103.693,103.723,28784834.0
2006-06-26 08:08:00,103.725,103.74,103.715,103.715,72437169.0
2006-06-26 08:09:00,103.712,103.74,103.712,103.713,66628956.0
2006-06-26 08:10:00,103.72,103.728,103.7,103.725,20359946.0
2006-06-26 08:11:00,103.725,103.734,103.709,103.71,105219248.0
2006-06-26 08:12:00,103.715,103.75,103.715,103.73,51440782.0
2006-06-26 08:13:00,103.735,103.735,103.7,103.735,29322789.0
2006-06-26 08:14:00,103.74,103.74,103.725,103.735,31180130.0
2006-06-26 08:15:00,103.733,103.75,103.73,103.735,43464683.0
2006-06-26 08:16:00,103.735,103.757,103.735,103.745,189279693.0
2006-06-26 08:17:00,103.745,103.745,103.737,103.738,110740794.0
2006-06-26 08:18:00,103.695,103.751,103.695,103.73,44808480.0
2006-06-26 08:19:00,103.73,103.73,103.705,103.73,160738039.0
2006-06-26 08:20:00,103.722,103.743,103.722,103.725,60982407.0
2006-06-26 08:21:00,103.74,103.765,103.703,103.745,302156397.0
2006-06-26 08:22:00,103.745,103.748,103.735,103.737,82117208.0
2006-06-26 08:23:00,103.74,103.76,103.74,103.76,79407763.0
2006-06-26 08:24:00,103.76,103.775,103.76,103.775,11527701.0
2006-06-26 08:25:00,103.77,103.79,103.765,103.775,116308964.0
2006-06-26 08:26:00,103.775,103.797,103.755,103.755,148494135.0
2006-06-26 08:27:00,103.765,103.77,103.713,103.73,64739203.0
2006-06-26 08:28:00,103.728,103.74,103.728,103.74,135499879.0
2006-06-26 08:29:00,103.755,103.77,103.75,103.75,15188128.0
2006-06-26 08:30:00,103.76,103.766,103.74,103.743,54384659.0
2006-06-26 08:31:00,103.74,103.745,103.725,103.745,49446787.0
2006-06-26 08:32:00,103.745,103.747,103.734,103.74,105976228.0
2006-06-26 08:33:00,103.74,103.755,103.74,103.745,48444431.0
2006-06-26 08:34:00,103.737,103.737,103.69,103.69,111132385.0
2006-06-26 08:35:00,103.715,103.74,103.702,103.702,52991454.0
2006-06-26 08:36:00,103.705,103.72,103.705,103.72,42819536.0
2006-06-26 08:37:00,103.725,103.73,103.7,103.705,61554123.0
2006-06-26 08:38:00,103.698,103.713,103.69,103.707,149144305.0
2006-06-26 08:39:00,103.72,103.72,103.656,103.705,68233391.0
2006-06-26 08:40:00,103.71,103.72,103.7,103.7,78354744.0
2006-06-26 08:41:00,103.695,103.715,103.695,103.715,102163460.0
2006-06-26 08:42:00,103.708,103.788,103.708,103.765,51060120.0
2006-06-26 08:43:00,103.77,103.775,103.76,103.765,108807275.0
2006-06-26 08:44:00,103.765,103.772,103.76,103.767,115949198.0
2006-06-26 08:45:00,103.765,103.765,103.753,103.76,121940834.0
2006-06-26 08:46:00,103.755,103.81,103.755,103.775,90420048.0
2006-06-26 08:47:00,103.778,103.78,103.764,103.765,498094987.0
2006-06-26 08:48:00,103.77,103.77,103.765,103.765,19985190.0
2006-06-26 08:49:00,103.765,103.767,103.753,103.76,76216409.0
2006-06-26 08:50:00,103.715,103.77,103.715,103.77,78991936.0
2006-06-26 08:51:00,103.77,103.784,103.76,103.76,96315927.0
2006-06-26 08:52:00,103.76,103.768,103.75,103.75,63979943.0
2006-06-26 08:53:00,103.765,103.778,103.745,103.775,154299029.0
2006-06-26 08:54:00,103.78,103.785,103.76,103.775,129610020.0
2006-06-26 08:55:00,103.775,103.775,103.768,103.775,55303677.0
2006-06-26 08:56:00,103.77,103.78,103.75,103.76,115388419.0
2006-06-26 08:57:00,103.76,103.79,103.76,103.76,37397097.0
2006-06-26 08:58:00,103.763,103.772,103.763,103.765,24026791.0
2006-06-26 08:59:00,103.765,103.773,103.74,103.74,68763385.0
2006-06-26 09:00:00,103.745,103.748,103.73,103.73,79077508.0
2006-06-26 09:01:00,103.727,103.727,103.715,103.72,71766463.0
2006-06-26 09:02:00,103.72,103.739,103.7,103.72,78020335.0
2006-06-26 09:03:00,103.715,103.735,103.685,103.685,42391144.0
2006-06-26 09:04:00,103.678,103.702,103.673,103.69,30853963.0
2006-06-26 09:05:00,103.68,103.68,103.63,103.635,87309264.0
2006-06-26 09:06:00,103.635,103.675,103.63,103.63,19201467.0
2006-06-26 09:07:00,103.623,103.665,103.623,103.64,38699064.0
2006-06-26 09:08:00,103.645,103.665,103.645,103.665,103041910.0
2006-06-26 09:09:00,103.665,103.665,103.638,103.64,168669720.0
2006-06-26 09:10:00,103.65,103.655,103.633,103.64,106630943.0
2006-06-26 09:11:00,103.65,103.65,103.628,103.645,84508607.0
2006-06-26 09:12:00,103.65,103.665,103.609,103.665,36693533.0
2006-06-26 09:13:00,103.665,103.672,103.65,103.67,140885045.0
2006-06-26 09:14:00,103.668,103.685,103.65,103.67,39058911.0
2006-06-26 09:15:00,103.67,103.692,103.67,103.685,96042491.0
2006-06-26 09:16:00,103.683,103.695,103.673,103.673,105759482.0
2006-06-26 09:17:00,103.672,103.693,103.672,103.685,45075161.0
2006-06-26 09:18:00,103.68,103.695,103.63,103.633,188176006.0
2006-06-26 09:19:00,103.64,103.66,103.61,103.65,68107567.0
2006-06-26 09:20:00,103.66,103.663,103.549,103.56,58765327.0
2006-06-26 09:21:00,103.59,103.695,103.59,103.665,87029484.0
2006-06-26 09:22:00,103.665,103.693,103.65,103.693,24805011.0
2006-06-26 09:23:00,103.693,103.74,103.663,103.715,90515641.0
2006-06-26 09:24:00,103.71,103.722,103.7,103.715,28337177.0
2006-06-26 09:25:00,103.717,103.73,103.695,103.695,38680928.0
2006-06-26 09:26:00,103.715,103.715,103.67,103.69,88160959.0
2006-06-26 09:27:00,103.685,103.685,103.637,103.66,33353814.0
2006-06-26 09:28:00,103.657,103.68,103.625,103.665,29324321.0
2006-06-26 09:29:00,103.665,103.7,103.645,103.665,25919248.0
2006-06-26 09:30:00,103.665,103.695,103.655,103.675,50100080.0
2006-06-26 09:31:00,103.663,103.685,103.653,103.653,74295147.0
2006-06-26 09:32:00,103.65,103.691,103.65,103.685,82433695.0
2006-06-26 09:33:00,103.685,103.685,103.647,103.675,54433262.0
2006-06-26 09:34:00,103.67,103.69,103.625,103.625,87400895.0
2006-06-26 09:35:00,103.62,103.635,103.607,103.607,197181463.0
2006-06-26 09:36:00,103.615,103.615,103.605,103.607,71264599.0
2006-06-26 09:37:00,103.615,103.615,103.569,103.585,471413228.0
2006-06-26 09:38:00,103.59,103.635,103.55,103.635,74023346.0
2006-06-26 09:39:00,103.63,103.647,103.605,103.63,101424268.0
2006-06-26 09:40:00,103.617,103.645,103.617,103.645,68886163.0
2006-06-26 09:41:00,103.64,103.665,103.623,103.643,33218531.0
2006-06-26 09:42:00,103.65,103.67,103.59,103.63,45646385.0
2006-06-26 09:43:00,103.635,103.69,103.6,103.645,39825349.0
2006-06-26 09:44:00,103.645,103.72,103.645,103.705,46007743.0
2006-06-26 09:45:00,103.703,103.73,103.7,103.702,57831897.0
2006-06-26 09:46:00,103.71,103.735,103.7,103.705,128419917.0
2006-06-26 09:47:00,103.7,103.715,103.663,103.71,166046818.0
2006-06-26 09:48:00,103.71,103.73,103.705,103.73,111353085.0
2006-06-26 09:49:00,103.73,103.73,103.651,103.715,54259845.0
2006-06-26 09:50:00,103.715,103.715,103.683,103.7,51360520.0
2006-06-26 09:51:00,103.688,103.705,103.688,103.695,60081586.0
2006-06-26 09:52:00,103.695,103.705,103.625,103.625,4299454.0
2006-06-26 09:53:00,103.673,103.685,103.64,103.64,55605398.0
2006-06-26 09:54:00,103.65,103.656,103.608,103.62,57318499.0
2006-06-26 09:55:00,103.64,103.68,103.64,103.67,17969462.0
2006-06-26 09:56:00,103.675,103.678,103.645,103.665,30140879.0
2006-06-26 09:57:00,103.663,103.678,103.663,103.677,93908529.0
2006-06-26 09:58:00,103.685,103.755,103.685,103.755,48548613.0
2006-06-26 09:59:00,103.755,103.77,103.745,103.745,38637762.0
2006-06-26 10:00:00,103.745,103.779,103.745,103.76,171052868.0
2006-06-26 10:01:00,103.765,103.767,103.75,103.75,317897838.0
2006-06-26 10:02:00,103.755,103.76,103.74,103.76,23486110.0
2006-06-26 10:03:00,103.765,103.771,103.718,103.765,106580197.0
2006-06-26 10:04:00,103.757,103.77,103.757,103.765,80776698.0
2006-06-26 10:05:00,103.765,103.765,103.75,103.75,237651866.0
2006-06-26 10:06:00,103.748,103.78,103.746,103.77,36043701.0
2006-06-26 10:07:00,103.765,103.769,103.753,103.765,118563061.0
2006-06-26 10:08:00,103.775,103.78,103.767,103.78,50205810.0
2006-06-26 10:09:00,103.775,103.781,103.768,103.78,36431385.0
2006-06-26 10:10:00,103.78,103.78,103.763,103.77,62490959.0
2006-06-26 10:11:00,103.77,103.779,103.769,103.772,30231852.0
2006-06-26 10:12:00,103.773,103.785,103.745,103.765,45584993.0
2006-06-26 10:13:00,103.76,103.772,103.755,103.77,37095769.0
2006-06-26 10:14:00,103.77,103.775,103.76,103.76,57451318.0
2006-06-26 10:15:00,103.767,103.78,103.76,103.78,114116226.0
2006-06-26 10:16:00,103.785,103.795,103.77,103.79,25716000.0
2006-06-26 10:17:00,103.785,103.82,103.785,103.82,81706644.0
2006-06-26 10:18:00,103.802,103.855,103.802,103.835,212644901.0
2006-06-26 10:19:00,103.833,103.854,103.833,103.84,67452070.0
2006-06-26 10:20:00,103.855,103.865,103.81,103.835,30287392.0
2006-06-26 10:21:00,103.835,103.855,103.823,103.825,68450396.0
2006-06-26 10:22:00,103.83,103.87,103.804,103.84,56762899.0
2006-06-26 10:23:00,103.832,103.85,103.825,103.85,94075864.0
2006-06-26 10:24:00,103.845,103.88,103.845,103.86,474203236.0
2006-06-26 10:25:00,103.855,103.87,103.85,103.853,44228793.0
2006-06-26 10:26:00,103.86,103.86,103.809,103.815,40431588.0
2006-06-26 10:27:00,103.81,103.835,103.775,103.785,34206622.0
2006-06-26 10:28:00,103.777,103.826,103.777,103.783,135749799.0
2006-06-26 10:29:00,103.785,103.785,103.76,103.76,51289499.0
2006-06-26 10:30:00,103.755,103.77,103.74,103.75,84122985.0
2006-06-26 10:31:00,103.765,103.765,103.73,103.73,102056911.0
2006-06-26 10:32:00,103.75,103.75,103.688,103.732,102928291.0
2006-06-26 10:33:00,103.745,103.745,103.72,103.725,35763010.0
2006-06-26 10:34:00,103.735,103.76,103.735,103.76,95939578.0
2006-06-26 10:35:00,103.775,103.79,103.76,103.762,33323556.0
2006-06-26 10:36:00,103.77,103.778,103.76,103.76,171682146.0
2006-06-26 10:37:00,103.76,103.771,103.76,103.76,30612835.0
2006-06-26 10:38:00,103.77,103.787,103.765,103.77,132914058.0
2006-06-26 10:39:00,103.77,103.78,103.76,103.78,35849915.0
2006-06-26 10:40:00,103.765,103.785,103.765,103.767,69583620.0
2006-06-26 10:41:00,103.77,103.8,103.768,103.777,125798145.0
2006-06-26 10:42:00,103.78,103.78,103.765,103.775,36256691.0
2006-06-26 10:43:00,103.775,103.775,103.76,103.77,32959190.0
2006-06-26 10:44:00,103.765,103.795,103.762,103.77,38544558.0
2006-06-26 10:45:00,103.775,103.79,103.772,103.775,24338591.0
2006-06-26 10:46:00,103.78,103.808,103.78,103.808,60411458.0
2006-06-26 10:47:00,103.815,103.815,103.78,103.797,84571327.0
2006-06-26 10:48:00,103.805,103.81,103.798,103.81,115544225.0
2006-06-26 10:49:00,103.8,103.813,103.795,103.795,171594660.0
2006-06-26 10:50:00,103.8,103.81,103.79,103.795,30563083.0
2006-06-26 10:51:00,103.795,103.813,103.783,103.813,75019588.0
2006-06-26 10:52:00,103.807,103.845,103.795,103.795,38028088.0
2006-06-26 10:53:00,103.8,103.805,103.775,103.795,52258107.0
2006-06-26 10:54:00,103.775,103.775,103.76,103.76,215613939.0
2006-06-26 10:55:00,103.763,103.785,103.755,103.755,58867411.0
2006-06-26 10:56:00,103.755,103.8,103.755,103.775,98707799.0
2006-06-26 10:57:00,103.773,103.803,103.735,103.78,31870361.0
2006-06-26 10:58:00,103.775,103.785,103.76,103.772,49959716.0
2006-06-26 10:59:00,103.775,103.785,103.77,103.785,82864665.0
2006-06-26 11:00:00,103.785,103.803,103.775,103.8,108740871.0
2006-06-26 11:01:00,103.8,103.805,103.788,103.788,106147728.0
2006-06-26 11:02:00,103.783,103.79,103.78,103.78,38942816.0
2006-06-26 11:03:00,103.782,103.84,103.76,103.84,62976732.0
2006-06-26 11:04:00,103.85,103.86,103.838,103.847,96650869.0
2006-06-26 11:05:00,103.845,103.86,103.815,103.86,227430046.0
2006-06-26 11:06:00,103.845,103.93,103.845,103.905,31836999.0
2006-06-26 11:07:00,103.893,103.91,103.88,103.88,120753916.0
2006-06-26 11:08:00,103.875,103.91,103.875,103.895,32223148.0
2006-06-26 11:09:00,103.89,103.912,103.883,103.883,54791055.0
2006-06-26 11:10:00,103.89,103.92,103.87,103.91,87120416.0
2006-06-26 11:11:00,103.903,103.92,103.86,103.86,50735988.0
2006-06-26 11:12:00,103.88,103.88,103.855,103.865,90316572.0
2006-06-26 11:13:00,103.86,103.895,103.86,103.895,36574071.0
2006-06-26 11:14:00,103.9,103.9,103.87,103.895,79703625.0
2006-06-26 11:15:00,103.89,103.89,103.835,103.835,175171412.0
2006-06-26 11:16:00,103.827,103.85,103.817,103.82,95644411.0
2006-06-26 11:17:00,103.81,103.826,103.81,103.82,54240626.0
2006-06-26 11:18:00,103.825,103.825,103.798,103.798,75891544.0
2006-06-26 11:19:00,103.805,103.805,103.785,103.8,54161251.0
2006-06-26 11:20:00,103.797,103.797,103.784,103.79,89897653.0
2006-06-26 11:21:00,103.795,103.798,103.79,103.795,61333624.0
2006-06-26 11:22:00,103.795,103.802,103.785,103.8,44752105.0
2006-06-26 11:23:00,103.8,103.835,103.8,103.8,91191043.0
2006-06-26 11:24:00,103.805,103.81,103.798,103.81,62545584.0
2006-06-26 11:25:00,103.8,103.834,103.793,103.81,88666922.0
2006-06-26 11:26:00,103.81,103.82,103.81,103.82,38578089.0
2006-06-26 11:27:00,103.82,103.827,103.81,103.825,123036006.0
2006-06-26 11:28:00,103.815,103.826,103.803,103.81,39899861.0
2006-06-26 11:29:00,103.765,103.82,103.765,103.81,133179332.0
2006-06-26 11:30:00,103.82,103.82,103.803,103.803,108950890.0
2006-06-26 11:31:00,103.803,103.82,103.803,103.82,62608451.0
2006-06-26 11:32:00,103.815,103.85,103.81,103.81,27115422.0
2006-06-26 11:33:00,103.84,103.84,103.817,103.817,72694138.0
2006-06-26 11:34:00,103.815,103.815,103.76,103.805,30631209.0
2006-06-26 11:35:00,103.802,103.806,103.787,103.805,108201360.0
2006-06-26 11:36:00,103.802,103.818,103.79,103.81,86792894.0
2006-06-26 11:37:00,103.81,103.839,103.775,103.787,92258443.0
2006-06-26 11:38:00,103.787,103.82,103.787,103.8,68107732.0
2006-06-26 11:39:00,103.81,103.815,103.8,103.81,72464056.0
2006-06-26 11:40:00,103.805,103.805,103.777,103.795,70325166.0
2006-06-26 11:41:00,103.8,103.81,103.778,103.783,170916854.0
2006-06-26 11:42:00,103.79,103.825,103.755,103.785,43058360.0
2006-06-26 11:43:00,103.79,103.8,103.785,103.8,99399902.0
2006-06-26 11:44:00,103.8,103.8,103.779,103.78,21861061.0
2006-06-26 11:45:00,103.77,103.784,103.77,103.775,62028055.0
2006-06-26 11:46:00,103.77,103.774,103.717,103.755,122815530.0
2006-06-26 11:47:00,103.755,103.77,103.75,103.76,54018508.0
2006-06-26 11:48:00,103.75,103.77,103.75,103.77,38990189.0
2006-06-26 11:49:00,103.775,103.776,103.742,103.76,34478542.0
2006-06-26 11:50:00,103.755,103.79,103.74,103.79,12825400.0
2006-06-26 11:51:00,103.795,103.805,103.74,103.75,39116295.0
2006-06-26 11:52:00,103.743,103.773,103.73,103.773,121715570.0
2006-06-26 11:53:00,103.78,103.8,103.75,103.75,64616489.0
2006-06-26 11:54:00,103.747,103.76,103.74,103.75,71374663.0
2006-06-26 11:55:00,103.75,103.75,103.72,103.743,114660497.0
2006-06-26 11:56:00,103.75,103.75,103.721,103.722,137013008.0
2006-06-26 11:57:00,103.732,103.76,103.732,103.745,62645813.0
2006-06-26 11:58:00,103.74,103.77,103.74,103.748,112949765.0
2006-06-26 11:59:00,103.75,103.753,103.725,103.753,82383063.0
2006-06-26 12:00:00,103.76,103.76,103.74,103.743,159579919.0
2006-06-26 12:01:00,103.745,103.745,103.607,103.607,37981746.0
2006-06-26 12:02:00,103.62,103.72,103.62,103.71,88566523.0
2006-06-26 12:03:00,103.71,103.71,103.655,103.675,82223104.0
2006-06-26 12:04:00,103.673,103.681,103.66,103.665,132270885.0
2006-06-26 12:05:00,103.667,103.672,103.614,103.64,54654850.0
2006-06-26 12:06:00,103.64,103.64,103.602,103.62,111786213.0
2006-06-26 12:07:00,103.64,103.675,103.635,103.67,135700242.0
2006-06-26 12:08:00,103.665,103.675,103.64,103.675,12731001.0
2006-06-26 12:09:00,103.675,103.68,103.663,103.663,134067205.0
2006-06-26 12:10:00,103.665,103.674,103.655,103.673,170964710.0
2006-06-26 12:11:00,103.68,103.689,103.668,103.668,36646341.0
2006-06-26 12:12:00,103.67,103.688,103.665,103.68,113188458.0
2006-06-26 12:13:00,103.67,103.7,103.644,103.682,81750154.0
2006-06-26 12:14:00,103.69,103.694,103.67,103.67,130760349.0
2006-06-26 12:15:00,103.675,103.72,103.655,103.705,52826863.0
2006-06-26 12:16:00,103.7,103.71,103.685,103.698,24730543.0
2006-06-26 12:17:00,103.695,103.695,103.677,103.677,83535353.0
2006-06-26 12:18:00,103.675,103.692,103.658,103.67,33305745.0
2006-06-26 12:19:00,103.66,103.69,103.642,103.66,37691053.0
2006-06-26 12:20:00,103.655,103.655,103.595,103.615,79597454.0
2006-06-26 12:21:00,103.625,103.66,103.569,103.66,7247393.0
2006-06-26 12:22:00,103.653,103.67,103.65,103.655,86614321.0
2006-06-26 12:23:00,103.653,103.683,103.653,103.683,52033181.0
2006-06-26 12:24:00,103.69,103.69,103.635,103.685,110728263.0
2006-06-26 12:25:00,103.685,103.686,103.657,103.657,28476361.0
2006-06-26 12:26:00,103.663,103.679,103.663,103.675,26011596.0
2006-06-26 12:27:00,103.675,103.687,103.675,103.68,76665813.0
2006-06-26 12:28:00,103.675,103.7,103.675,103.683,46148470.0
2006-06-26 12:29:00,103.685,103.685,103.67,103.67,24848980.0
2006-06-26 12:30:00,103.655,103.68,103.614,103.665,41379670.0
2006-06-26 12:31:00,103.663,103.675,103.655,103.665,197852927.0
2006-06-26 12:32:00,103.66,103.671,103.655,103.655,81514860.0
2006-06-26 12:33:00,103.665,103.665,103.634,103.66,159066190.0
2006-06-26 12:34:00,103.66,103.66,103.638,103.643,52878603.0
2006-06-26 12:35:00,103.65,103.65,103.635,103.64,52130335.0
2006-06-26 12:36:00,103.633,103.655,103.629,103.655,71187937.0
2006-06-26 12:37:00,103.645,103.66,103.639,103.64,19090317.0
2006-06-26 12:38:00,103.65,103.66,103.645,103.66,87155254.0
2006-06-26 12:39:00,103.655,103.687,103.654,103.67,40577119.0
2006-06-26 12:40:00,103.67,103.69,103.67,103.685,63449124.0
2006-06-26 12:41:00,103.695,103.695,103.655,103.655,162784559.0
2006-06-26 12:42:00,103.67,103.695,103.615,103.615,97623673.0
2006-06-26 12:43:00,103.658,103.685,103.655,103.67,45166055.0
2006-06-26 12:44:00,103.665,103.675,103.654,103.655,114437858.0
2006-06-26 12:45:00,103.655,103.674,103.645,103.645,63529227.0
2006-06-26 12:46:00,103.642,103.772,103.642,103.765,61390626.0
2006-06-26 12:47:00,103.763,103.765,103.711,103.765,84789535.0
2006-06-26 12:48:00,103.765,103.765,103.67,103.68,28050427.0
2006-06-26 12:49:00,103.67,103.7,103.605,103.69,41933592.0
2006-06-26 12:50:00,103.69,103.81,103.678,103.78,124712713.0
2006-06-26 12:51:00,103.78,103.78,103.771,103.775,29064745.0
2006-06-26 12:52:00,103.78,103.802,103.7,103.79,8305684.0
2006-06-26 12:53:00,103.79,103.855,103.78,103.82,49964106.0
2006-06-26 12:54:00,103.815,103.94,103.815,103.925,75044179.0
2006-06-26 12:55:00,103.92,103.928,103.863,103.863,130850351.0
2006-06-26 12:56:00,103.86,103.89,103.845,103.845,138234254.0
2006-06-26 12:57:00,103.843,103.885,103.817,103.835,198515432.0
2006-06-26 12:58:00,103.83,103.83,103.8,103.805,241926644.0
2006-06-26 12:59:00,103.802,103.802,103.775,103.8,87002011.0
2006-06-26 13:00:00,103.79,103.805,103.768,103.798,45743949.0
2006-06-26 13:01:00,103.798,103.819,103.79,103.79,118551458.0
2006-06-26 13:02:00,103.798,103.798,103.778,103.797,51076560.0
2006-06-26 13:03:00,103.787,103.81,103.786,103.8,9376283.0
2006-06-26 13:04:00,103.795,103.825,103.795,103.825,102199272.0
2006-06-26 13:05:00,103.825,103.836,103.815,103.815,36492397.0
2006-06-26 13:06:00,103.825,103.838,103.825,103.83,125957516.0
2006-06-26 13:07:00,103.83,103.865,103.83,103.85,248020086.0
2006-06-26 13:08:00,103.835,103.88,103.835,103.865,33470553.0
2006-06-26 13:09:00,103.867,103.867,103.815,103.83,101707559.0
2006-06-26 13:10:00,103.817,103.835,103.817,103.825,174305718.0
2006-06-26 13:11:00,103.83,103.83,103.75,103.755,21268258.0
2006-06-26 13:12:00,103.755,103.755,103.735,103.735,147214368.0
2006-06-26 13:13:00,103.72,103.756,103.72,103.73,82486993.0
2006-06-26 13:14:00,103.755,103.77,103.743,103.753,60236796.0
2006-06-26 13:15:00,103.76,103.77,103.72,103.765,54435353.0
2006-06-26 13:16:00,103.77,103.77,103.7,103.745,103220899.0
2006-06-26 13:17:00,103.745,103.773,103.745,103.773,109449760.0
2006-06-26 13:18:00,103.775,103.81,103.775,103.81,143392202.0
2006-06-26 13:19:00,103.81,103.81,103.784,103.787,164866741.0
2006-06-26 13:20:00,103.79,103.798,103.78,103.78,255267525.0
2006-06-26 13:21:00,103.78,103.797,103.763,103.78,87208022.0
2006-06-26 13:22:00,103.773,103.795,103.769,103.777,138453237.0
2006-06-26 13:23:00,103.778,103.788,103.775,103.78,29102588.0
2006-06-26 13:24:00,103.772,103.79,103.771,103.79,39871691.0
2006-06-26 13:25:00,103.78,103.78,103.772,103.772,73634115.0
2006-06-26 13:26:00,103.78,103.82,103.78,103.805,58905901.0
2006-06-26 13:27:00,103.815,103.818,103.776,103.8,86244998.0
2006-06-26 13:28:00,103.792,103.845,103.79,103.825,132464452.0
2006-06-26 13:29:00,103.825,103.86,103.825,103.847,18185372.0
2006-06-26 13:30:00,103.843,103.887,103.805,103.805,104173868.0
2006-06-26 13:31:00,103.865,103.865,103.825,103.825,56222035.0
2006-06-26 13:32:00,103.843,103.852,103.835,103.852,32346946.0
2006-06-26 13:33:00,103.86,103.875,103.85,103.87,60476157.0
2006-06-26 13:34:00,103.865,103.883,103.86,103.86,69410577.0
2006-06-26 13:35:00,103.86,103.879,103.86,103.87,133245178.0
2006-06-26 13:36:00,103.868,103.885,103.847,103.88,87723329.0
2006-06-26 13:37:00,103.88,103.895,103.825,103.845,89255441.0
2006-06-26 13:38:00,103.845,103.863,103.835,103.847,193835266.0
2006-06-26 13:39:00,103.855,103.855,103.83,103.83,25617451.0
2006-06-26 13:40:00,103.835,103.835,103.815,103.815,23931190.0
2006-06-26 13:41:00,103.82,103.82,103.785,103.785,123023416.0
2006-06-26 13:42:00,103.775,103.787,103.762,103.78,160773485.0
2006-06-26 13:43:00,103.79,103.798,103.78,103.795,52816021.0
2006-06-26 13:44:00,103.795,103.801,103.79,103.798,71510436.0
2006-06-26 13:45:00,103.8,103.8,103.74,103.78,25848298.0
2006-06-26 13:46:00,103.767,103.786,103.755,103.755,94153530.0
2006-06-26 13:47:00,103.76,103.791,103.76,103.772,48039515.0
2006-06-26 13:48:00,103.775,103.785,103.745,103.745,35066343.0
2006-06-26 13:49:00,103.75,103.75,103.732,103.735,203630145.0
2006-06-26 13:50:00,103.73,103.795,103.73,103.77,17829434.0
2006-06-26 13:51:00,103.763,103.805,103.753,103.805,84649068.0
2006-06-26 13:52:00,103.815,103.845,103.815,103.82,30087923.0
2006-06-26 13:53:00,103.807,103.837,103.807,103.83,49674108.0
2006-06-26 13:54:00,103.83,103.875,103.81,103.855,35942742.0
2006-06-26 13:55:00,103.855,103.87,103.835,103.835,135881181.0
2006-06-26 13:56:00,103.84,103.857,103.84,103.85,71165157.0
2006-06-26 13:57:00,103.853,103.89,103.853,103.89,374751547.0
2006-06-26 13:58:00,103.89,103.91,103.875,103.9,95055508.0
2006-06-26 13:59:00,103.905,103.945,103.885,103.91,25848983.0
2006-06-26 14:00:00,103.933,103.96,103.914,103.943,26508354.0
2006-06-26 14:01:00,103.94,103.94,103.92,103.92,89930516.0
2006-06-26 14:02:00,103.915,103.923,103.905,103.92,61488189.0
2006-06-26 14:03:00,103.915,103.915,103.9,103.915,41889216.0
2006-06-26 14:04:00,103.92,103.94,103.92,103.92,84436732.0
2006-06-26 14:05:00,103.925,103.94,103.905,103.905,79352060.0
2006-06-26 14:06:00,103.907,103.938,103.907,103.93,139244230.0
2006-06-26 14:07:00,103.933,103.94,103.89,103.89,127131032.0
2006-06-26 14:08:00,103.905,103.91,103.885,103.91,44181406.0
2006-06-26 14:09:00,103.91,103.92,103.89,103.903,149231624.0
2006-06-26 14:10:00,103.903,103.92,103.89,103.89,73453893.0
2006-06-26 14:11:00,103.89,103.89,103.86,103.875,24241674.0
2006-06-26 14:12:00,103.88,103.9,103.865,103.865,51370817.0
2006-06-26 14:13:00,103.87,103.9,103.87,103.885,145949072.0
2006-06-26 14:14:00,103.89,103.912,103.89,103.905,78740211.0
2006-06-26 14:15:00,103.907,103.92,103.893,103.9,64272459.0
2006-06-26 14:16:00,103.91,103.915,103.895,103.9,57704408.0
2006-06-26 14:17:00,103.895,103.895,103.862,103.862,42380770.0
2006-06-26 14:18:00,103.875,103.885,103.87,103.88,17262185.0
2006-06-26 14:19:00,103.873,103.887,103.873,103.883,31143281.0
2006-06-26 14:20:00,103.89,103.89,103.832,103.865,14000468.0
2006-06-26 14:21:00,103.86,103.875,103.853,103.853,38409798.0
2006-06-26 14:22:00,103.86,103.86,103.835,103.845,14960757.0
2006-06-26 14:23:00,103.845,103.845,103.808,103.808,41966840.0
2006-06-26 14:24:00,103.8,103.8,103.735,103.735,170670054.0
2006-06-26 14:25:00,103.75,103.755,103.69,103.69,48532994.0
2006-06-26 14:26:00,103.72,103.733,103.72,103.723,36294298.0
2006-06-26 14:27:00,103.728,103.75,103.715,103.715,138315043.0
2006-06-26 14:28:00,103.715,103.74,103.715,103.74,46824894.0
2006-06-26 14:29:00,103.733,103.755,103.733,103.755,167535927.0
2006-06-26 14:30:00,103.747,103.752,103.735,103.74,149154776.0
2006-06-26 14:31:00,103.747,103.747,103.735,103.735,33769303.0
2006-06-26 14:32:00,103.72,103.72,103.703,103.715,81929482.0
2006-06-26 14:33:00,103.725,103.725,103.699,103.71,97031908.0
2006-06-26 14:34:00,103.703,103.703,103.685,103.685,188029022.0
2006-06-26 14:35:00,103.69,103.692,103.662,103.69,69221869.0
2006-06-26 14:36:00,103.687,103.73,103.687,103.73,146860809.0
2006-06-26 14:37:00,103.727,103.727,103.66,103.66,11756641.0
2006-06-26 14:38:00,103.665,103.672,103.63,103.63,21992354.0
2006-06-26 14:39:00,103.645,103.666,103.635,103.642,94890838.0
2006-06-26 14:40:00,103.65,103.685,103.63,103.685,18248972.0
2006-06-26 14:41:00,103.675,103.688,103.65,103.65,65884466.0
2006-06-26 14:42:00,103.647,103.67,103.647,103.657,18208226.0
2006-06-26 14:43:00,103.66,103.677,103.645,103.67,45447472.0
2006-06-26 14:44:00,103.665,103.669,103.63,103.63,115842825.0
2006-06-26 14:45:00,103.625,103.649,103.625,103.645,59868324.0
2006-06-26 14:46:00,103.645,103.67,103.645,103.66,43198858.0
2006-06-26 14:47:00,103.657,103.665,103.635,103.635,15924249.0
2006-06-26 14:48:00,103.64,103.654,103.64,103.64,124399329.0
2006-06-26 14:49:00,103.647,103.647,103.635,103.645,191138425.0
2006-06-26 14:50:00,103.643,103.655,103.63,103.63,35084688.0
2006-06-26 14:51:00,103.635,103.65,103.631,103.65,60536966.0
2006-06-26 14:52:00,103.645,103.665,103.635,103.645,36363047.0
2006-06-26 14:53:00,103.655,103.664,103.648,103.66,27993237.0
2006-06-26 14:54:00,103.655,103.655,103.598,103.598,87119708.0
2006-06-26 14:55:00,103.605,103.629,103.605,103.61,73770437.0
2006-06-26 14:56:00,103.618,103.64,103.617,103.64,238823893.0
2006-06-26 14:57:00,103.63,103.648,103.592,103.635,27985637.0
2006-06-26 14:58:00,103.64,103.645,103.629,103.645,195594083.0
2006-06-26 14:59:00,103.65,103.65,103.61,103.61,22555092.0
2006-06-26 15:00:00,103.605,103.615,103.598,103.598,43620430.0
2006-06-26 15:01:00,103.602,103.61,103.595,103.595,95794806.0
2006-06-26 15:02:00,103.605,103.618,103.585,103.6,38233693.0
2006-06-26 15:03:00,103.595,103.605,103.585,103.595,128401028.0
2006-06-26 15:04:00,103.595,103.63,103.585,103.63,156126272.0
2006-06-26 15:05:00,103.635,103.667,103.635,103.65,148969841.0
2006-06-26 15:06:00,103.653,103.653,103.62,103.645,90597110.0
2006-06-26 15:07:00,103.645,103.645,103.623,103.625,77895661.0
2006-06-26 15:08:00,103.625,103.645,103.625,103.645,116708762.0
2006-06-26 15:09:00,103.645,103.66,103.603,103.66,99325156.0
2006-06-26 15:10:00,103.615,103.675,103.61,103.665,63127813.0
2006-06-26 15:11:00,103.673,103.685,103.655,103.67,92518349.0
2006-06-26 15:12:00,103.665,103.68,103.66,103.66,29801883.0
2006-06-26 15:13:00,103.665,103.68,103.655,103.66,16093310.0
2006-06-26 15:14:00,103.665,103.678,103.665,103.67,34377279.0
2006-06-26 15:15:00,103.68,103.735,103.662,103.725,58265933.0
2006-06-26 15:16:00,103.715,103.74,103.715,103.73,121607375.0
2006-06-26 15:17:00,103.725,103.725,103.679,103.72,65475420.0
2006-06-26 15:18:00,103.725,103.725,103.69,103.705,93602534.0
2006-06-26 15:19:00,103.69,103.695,103.685,103.695,145337964.0
2006-06-26 15:20:00,103.68,103.71,103.68,103.71,72380092.0
2006-06-26 15:21:00,103.71,103.71,103.687,103.687,207398428.0
2006-06-26 15:22:00,103.71,103.73,103.7,103.703,131358603.0
2006-06-26 15:23:00,103.715,103.715,103.69,103.695,12127618.0
2006-06-26 15:24:00,103.69,103.755,103.69,103.755,163146866.0
2006-06-26 15:25:00,103.75,103.77,103.747,103.758,24842407.0
2006-06-26 15:26:00,103.765,103.795,103.76,103.795,33192161.0
2006-06-26 15:27:00,103.787,103.805,103.766,103.787,73328212.0
2006-06-26 15:28:00,103.805,103.805,103.77,103.805,100335626.0
2006-06-26 15:29:00,103.81,103.82,103.808,103.81,54130684.0
2006-06-26 15:30:00,103.82,103.82,103.785,103.785,101759863.0
2006-06-26 15:31:00,103.778,103.85,103.778,103.85,37085722.0
2006-06-26 15:32:00,103.85,103.85,103.825,103.825,27995111.0
2006-06-26 15:33:00,103.83,103.83,103.805,103.805,39304656.0
2006-06-26 15:34:00,103.805,103.83,103.79,103.83,364764028.0
2006-06-26 15:35:00,103.84,103.877,103.83,103.85,14390167.0
2006-06-26 15:36:00,103.845,103.845,103.798,103.83,73429623.0
2006-06-26 15:37:00,103.83,103.85,103.82,103.835,31074680.0
2006-06-26 15:38:00,103.84,103.863,103.84,103.86,33681165.0
2006-06-26 15:39:00,103.85,103.88,103.85,103.88,67209315.0
2006-06-26 15:40:00,103.873,103.88,103.85,103.855,62132585.0
2006-06-26 15:41:00,103.86,103.87,103.818,103.87,67701667.0
2006-06-26 15:42:00,103.853,103.87,103.84,103.863,35628540.0
2006-06-26 15:43:00,103.863,103.863,103.853,103.853,81726518.0
2006-06-26 15:44:00,103.845,103.864,103.815,103.815,73202226.0
2006-06-26 15:45:00,103.86,103.86,103.845,103.85,33963102.0
2006-06-26 15:46:00,103.855,103.865,103.855,103.855,157732283.0
2006-06-26 15:47:00,103.83,103.867,103.83,103.85,224782231.0
2006-06-26 15:48:00,103.85,103.87,103.838,103.87,68907098.0
2006-06-26 15:49:00,103.88,103.88,103.85,103.85,42341220.0
2006-06-26 15:50:00,103.87,103.87,103.826,103.84,81273860.0
2006-06-26 15:51:00,103.85,103.857,103.83,103.857,39017642.0
2006-06-26 15:52:00,103.855,103.855,103.8,103.8,22824847.0
2006-06-26 15:53:00,103.79,103.813,103.79,103.805,71885256.0
2006-06-26 15:54:00,103.805,103.805,103.79,103.792,69643015.0
2006-06-26 15:55:00,103.8,103.805,103.79,103.805,46680554.0
2006-06-26 15:56:00,103.788,103.795,103.765,103.795,26847973.0
2006-06-26 15:57:00,103.8,103.815,103.775,103.815,66050933.0
2006-06-26 15:58:00,103.81,103.819,103.805,103.805,54256160.0
2006-06-26 15:59:00,103.802,103.82,103.7,103.715,183592314.0
2006-06-26 16:00:00,103.72,103.73,103.645,103.73,22590498.0
2006-06-26 16:01:00,103.73,103.89,103.73,103.89,104759373.0
2006-06-26 16:02:00,103.895,103.895,103.87,103.887,47664423.0
2006-06-26 16:03:00,103.887,103.894,103.865,103.89,29778899.0
2006-06-26 16:04:00,103.897,103.897,103.84,103.883,96989848.0
2006-06-26 16:05:00,103.88,103.88,103.855,103.875,175769431.0
2006-06-26 16:06:00,103.877,103.895,103.82,103.83,24883918.0
2006-06-26 16:07:00,103.82,103.88,103.82,103.88,32179859.0
2006-06-26 16:08:00,103.87,103.903,103.87,103.885,21118733.0
2006-06-26 16:09:00,103.89,103.905,103.89,103.897,51626889.0
2006-06-26 16:10:00,103.888,103.91,103.875,103.875,25602852.0
2006-06-26 16:11:00,103.88,103.88,103.82,103.83,16452362.0
2006-06-26 16:12:00,103.82,103.82,103.79,103.81,137259884.0
2006-06-26 16:13:00,103.81,103.82,103.795,103.8,41708086.0
2006-06-26 16:14:00,103.81,103.83,103.8,103.81,46781857.0
2006-06-26 16:15:00,103.81,103.81,103.765,103.775,86662088.0
2006-06-26 16:16:00,103.775,103.777,103.745,103.765,93495773.0
2006-06-26 16:17:00,103.765,103.8,103.757,103.785,70916900.0
2006-06-26 16:18:00,103.78,103.795,103.76,103.76,42265157.0
2006-06-26 16:19:00,103.765,103.795,103.752,103.795,174585704.0
2006-06-26 16:20:00,103.8,103.82,103.77,103.797,94851539.0
2006-06-26 16:21:00,103.808,103.85,103.808,103.82,47785185.0
2006-06-26 16:22:00,103.823,103.823,103.805,103.812,75707304.0
2006-06-26 16:23:00,103.815,103.82,103.783,103.793,41348681.0
2006-06-26 16:24:00,103.792,103.81,103.782,103.793,51882827.0
2006-06-26 16:25:00,103.79,103.825,103.783,103.815,89316706.0
2006-06-26 16:26:00,103.825,103.835,103.8,103.835,66901363.0
2006-06-26 16:27:00,103.84,103.846,103.807,103.812,42372903.0
2006-06-26 16:28:00,103.815,103.82,103.806,103.82,92604569.0
2006-06-26 16:29:00,103.81,103.825,103.785,103.803,39142713.0
2006-06-26 16:30:00,103.8,103.8,103.785,103.8,105350852.0
2006-06-26 16:31:00,103.8,103.807,103.765,103.807,199133926.0
2006-06-26 16:32:00,103.805,103.825,103.76,103.77,55151206.0
2006-06-26 16:33:00,103.767,103.795,103.76,103.76,38771932.0
2006-06-26 16:34:00,103.753,103.77,103.743,103.76,34285465.0
2006-06-26 16:35:00,103.76,103.773,103.76,103.773,21469983.0
2006-06-26 16:36:00,103.78,103.79,103.733,103.75,11061599.0
2006-06-26 16:37:00,103.74,103.753,103.74,103.742,34626354.0
2006-06-26 16:38:00,103.745,103.758,103.733,103.733,61674757.0
2006-06-26 16:39:00,103.74,103.748,103.728,103.728,31422531.0
2006-06-26 16:40:00,103.725,103.735,103.72,103.735,98142951.0
2006-06-26 16:41:00,103.73,103.735,103.7,103.7,44316674.0
2006-06-26 16:42:00,103.7,103.712,103.685,103.7,76004963.0
2006-06-26 16:43:00,103.695,103.72,103.665,103.665,34423261.0
2006-06-26 16:44:00,103.7,103.7,103.653,103.675,51712494.0
2006-06-26 16:45:00,103.68,103.682,103.665,103.665,78957671.0
2006-06-26 16:46:00,103.665,103.67,103.63,103.67,48972560.0
2006-06-26 16:47:00,103.67,103.67,103.625,103.625,147424696.0
2006-06-26 16:48:00,103.625,103.65,103.613,103.65,46273516.0
2006-06-26 16:49:00,103.645,103.67,103.645,103.67,38056170.0
2006-06-26 16:50:00,103.66,103.67,103.645,103.645,68332335.0
2006-06-26 16:51:00,103.637,103.655,103.605,103.635,128078256.0
2006-06-26 16:52:00,103.625,103.655,103.625,103.65,67487374.0
2006-06-26 16:53:00,103.64,103.645,103.605,103.62,82680815.0
2006-06-26 16:54:00,103.61,103.61,103.507,103.525,31114393.0
2006-06-26 16:55:00,103.53,103.535,103.495,103.525,39263990.0
2006-06-26 16:56:00,103.53,103.555,103.51,103.517,67678501.0
2006-06-26 16:57:00,103.528,103.55,103.505,103.525,76416180.0
2006-06-26 16:58:00,103.525,103.57,103.513,103.56,164027974.0
2006-06-26 16:59:00,103.565,103.565,103.49,103.51,139007486.0
2006-06-26 17:00:00,103.455,103.555,103.455,103.54,113553998.0
2006-06-26 17:01:00,103.537,103.543,103.515,103.543,181029396.0
2006-06-26 17:02:00,103.55,103.57,103.55,103.55,199465574.0
2006-06-26 17:03:00,103.555,103.57,103.54,103.57,52328667.0
2006-06-26 17:04:00,103.575,103.635,103.575,103.592,82568799.0
2006-06-26 17:05:00,103.585,103.603,103.54,103.57,252337204.0
2006-06-26 17:06:00,103.58,103.62,103.57,103.59,71856409.0
2006-06-26 17:07:00,103.585,103.598,103.568,103.59,98265176.0
2006-06-26 17:08:00,103.585,103.6,103.56,103.58,110850743.0
2006-06-26 17:09:00,103.58,103.595,103.562,103.562,64201447.0
2006-06-26 17:10:00,103.575,103.575,103.51,103.565,59425261.0
2006-06-26 17:11:00,103.56,103.6,103.56,103.563,132869411.0
2006-06-26 17:12:00,103.557,103.589,103.557,103.575,98600590.0
2006-06-26 17:13:00,103.58,103.58,103.55,103.55,56114862.0
2006-06-26 17:14:00,103.56,103.56,103.525,103.54,95963937.0
2006-06-26 17:15:00,103.54,103.54,103.53,103.535,37905307.0
2006-06-26 17:16:00,103.535,103.547,103.515,103.53,43842794.0
2006-06-26 17:17:00,103.52,103.542,103.483,103.5,63406312.0
2006-06-26 17:18:00,103.49,103.513,103.49,103.497,92068335.0
2006-06-26 17:19:00,103.49,103.537,103.49,103.537,26385278.0
2006-06-26 17:20:00,103.535,103.55,103.515,103.54,15839673.0
2006-06-26 17:21:00,103.532,103.553,103.531,103.54,34522373.0
2006-06-26 17:22:00,103.53,103.545,103.52,103.535,60880243.0
2006-06-26 17:23:00,103.538,103.538,103.516,103.52,83955175.0
2006-06-26 17:24:00,103.52,103.54,103.5,103.54,62438938.0
2006-06-26 17:25:00,103.537,103.537,103.52,103.53,60894403.0
2006-06-26 17:26:00,103.535,103.585,103.505,103.505,40665692.0
2006-06-26 17:27:00,103.555,103.57,103.51,103.56,65731302.0
2006-06-26 17:28:00,103.553,103.56,103.55,103.555,52426329.0
2006-06-26 17:29:00,103.56,103.56,103.528,103.535,38751842.0
2006-06-26 17:30:00,103.535,103.56,103.535,103.54,35189124.0
2006-06-26 17:31:00,103.53,103.534,103.485,103.515,94045258.0
2006-06-26 17:32:00,103.535,103.555,103.535,103.555,36286473.0
2006-06-26 17:33:00,103.555,103.605,103.555,103.605,108709233.0
2006-06-26 17:34:00,103.61,103.61,103.592,103.595,36259283.0
2006-06-26 17:35:00,103.587,103.614,103.587,103.59,37178694.0
2006-06-26 17:36:00,103.595,103.61,103.595,103.61,41280907.0
2006-06-26 17:37:00,103.605,103.63,103.605,103.605,120752695.0
2006-06-26 17:38:00,103.585,103.656,103.585,103.623,85572671.0
2006-06-26 17:39:00,103.625,103.626,103.613,103.62,164803085.0
2006-06-26 17:40:00,103.613,103.613,103.582,103.6,76500285.0
2006-06-26 17:41:00,103.603,103.62,103.592,103.605,67997194.0
2006-06-26 17:42:00,103.61,103.61,103.549,103.57,42368721.0
2006-06-26 17:43:00,103.568,103.57,103.54,103.57,73304666.0
2006-06-26 17:44:00,103.565,103.567,103.548,103.552,53579581.0
2006-06-26 17:45:00,103.555,103.566,103.54,103.555,92440760.0
2006-06-26 17:46:00,103.565,103.58,103.563,103.58,64105722.0
2006-06-26 17:47:00,103.585,103.59,103.547,103.547,38086249.0
2006-06-26 17:48:00,103.555,103.565,103.545,103.565,43699779.0
2006-06-26 17:49:00,103.57,103.59,103.569,103.59,173828205.0
2006-06-26 17:50:00,103.595,103.595,103.55,103.55,105577554.0
2006-06-26 17:51:00,103.565,103.575,103.558,103.558,52169127.0
2006-06-26 17:52:00,103.565,103.585,103.565,103.57,44447075.0
2006-06-26 17:53:00,103.575,103.59,103.555,103.555,60928703.0
2006-06-26 17:54:00,103.555,103.584,103.555,103.565,63937227.0
2006-06-26 17:55:00,103.57,103.576,103.54,103.54,176360772.0
2006-06-26 17:56:00,103.545,103.56,103.545,103.545,33983670.0
2006-06-26 17:57:00,103.545,103.552,103.51,103.53,30514803.0
2006-06-26 17:58:00,103.527,103.572,103.527,103.57,227037901.0
2006-06-26 17:59:00,103.572,103.585,103.461,103.48,155506525.0
2006-06-26 18:00:00,103.48,103.51,103.475,103.51,39517064.0
2006-06-26 18:01:00,103.5,103.525,103.5,103.525,67080847.0
2006-06-26 18:02:00,103.52,103.54,103.517,103.52,93257236.0
2006-06-26 18:03:00,103.513,103.52,103.504,103.505,142300310.0
2006-06-26 18:04:00,103.515,103.518,103.505,103.505,67617493.0
2006-06-26 18:05:00,103.503,103.545,103.48,103.545,66159833.0
2006-06-26 18:06:00,103.548,103.548,103.526,103.53,100931149.0
2006-06-26 18:07:00,103.55,103.563,103.537,103.56,14221678.0
2006-06-26 18:08:00,103.55,103.57,103.543,103.545,19331816.0
2006-06-26 18:09:00,103.555,103.562,103.54,103.555,59805727.0
2006-06-26 18:10:00,103.55,103.55,103.53,103.55,77466871.0
2006-06-26 18:11:00,103.55,103.575,103.54,103.552,129868815.0
2006-06-26 18:12:00,103.56,103.57,103.537,103.57,34223822.0
2006-06-26 18:13:00,103.58,103.609,103.545,103.57,67505516.0
2006-06-26 18:14:00,103.565,103.58,103.522,103.58,61214751.0
2006-06-26 18:15:00,103.575,103.575,103.527,103.57,66248761.0
2006-06-26 18:16:00,103.56,103.583,103.558,103.573,50241720.0
2006-06-26 18:17:00,103.575,103.59,103.553,103.58,61713000.0
2006-06-26 18:18:00,103.575,103.582,103.56,103.57,80562477.0
2006-06-26 18:19:00,103.555,103.585,103.555,103.565,168781494.0
2006-06-26 18:20:00,103.57,103.583,103.57,103.58,121624170.0
2006-06-26 18:21:00,103.58,103.59,103.554,103.557,83059252.0
2006-06-26 18:22:00,103.55,103.568,103.531,103.567,51422753.0
2006-06-26 18:23:00,103.57,103.575,103.56,103.575,41070436.0
2006-06-26 18:24:00,103.565,103.575,103.56,103.56,58772799.0
2006-06-26 18:25:00,103.56,103.56,103.54,103.555,61896075.0
2006-06-26 18:26:00,103.56,103.56,103.54,103.56,142484175.0
2006-06-26 18:27:00,103.553,103.56,103.532,103.56,85999066.0
2006-06-26 18:28:00,103.545,103.545,103.51,103.51,136183762.0
2006-06-26 18:29:00,103.505,103.545,103.505,103.54,54902015.0
2006-06-26 18:30:00,103.535,103.555,103.535,103.54,31522149.0
2006-06-26 18:31:00,103.545,103.545,103.525,103.525,31255599.0
2006-06-26 18:32:00,103.535,103.535,103.505,103.51,207450442.0
2006-06-26 18:33:00,103.515,103.537,103.49,103.537,96462342.0
2006-06-26 18:34:00,103.543,103.57,103.54,103.54,45669971.0
2006-06-26 18:35:00,103.54,103.545,103.525,103.545,71004061.0
2006-06-26 18:36:00,103.55,103.55,103.52,103.54,90117926.0
2006-06-26 18:37:00,103.54,103.549,103.51,103.543,59931780.0
2006-06-26 18:38:00,103.55,103.59,103.55,103.575,101183933.0
2006-06-26 18:39:00,103.575,103.58,103.565,103.565,154631007.0
2006-06-26 18:40:00,103.565,103.6,103.565,103.6,40273171.0
2006-06-26 18:41:00,103.605,103.605,103.56,103.605,57988633.0
2006-06-26 18:42:00,103.6,103.614,103.6,103.605,20671791.0
2006-06-26 18:43:00,103.595,103.631,103.565,103.595,71362783.0
2006-06-26 18:44:00,103.595,103.595,103.583,103.583,49042385.0
2006-06-26 18:45:00,103.595,103.6,103.575,103.575,18649988.0
2006-06-26 18:46:00,103.59,103.59,103.573,103.58,19867328.0
2006-06-26 18:47:00,103.575,103.575,103.55,103.55,15022052.0
2006-06-26 18:48:00,103.545,103.545,103.505,103.542,45195458.0
2006-06-26 18:49:00,103.537,103.548,103.537,103.548,129075201.0
2006-06-26 18:50:00,103.543,103.56,103.543,103.56,97440480.0
2006-06-26 18:51:00,103.557,103.56,103.555,103.56,17331032.0
2006-06-26 18:52:00,103.56,103.565,103.558,103.563,129710142.0
2006-06-26 18:53:00,103.57,103.6,103.57,103.59,159692529.0
2006-06-26 18:54:00,103.582,103.595,103.575,103.595,55783802.0
2006-06-26 18:55:00,103.59,103.625,103.554,103.625,94246519.0
2006-06-26 18:56:00,103.625,103.635,103.6,103.625,80244263.0
2006-06-26 18:57:00,103.625,103.66,103.625,103.65,81777200.0
2006-06-26 18:58:00,103.64,103.66,103.635,103.65,68265877.0
2006-06-26 18:59:00,103.642,103.682,103.642,103.68,29579058.0
2006-06-26 19:00:00,103.675,103.68,103.657,103.68,131835585.0
2006-06-26 19:01:00,103.665,103.68,103.62,103.64,98826075.0
2006-06-26 19:02:00,103.63,103.66,103.625,103.63,225540112.0
2006-06-26 19:03:00,103.64,103.65,103.62,103.63,65837905.0
2006-06-26 19:04:00,103.63,103.648,103.575,103.575,64869825.0
2006-06-26 19:05:00,103.575,103.595,103.535,103.555,139921918.0
2006-06-26 19:06:00,103.555,103.573,103.53,103.543,21804325.0
2006-06-26 19:07:00,103.54,103.572,103.533,103.562,32742304.0
2006-06-26 19:08:00,103.57,103.599,103.52,103.595,82239940.0
2006-06-26 19:09:00,103.585,103.62,103.548,103.588,58269982.0
2006-06-26 19:10:00,103.6,103.6,103.56,103.565,65231443.0
2006-06-26 19:11:00,103.565,103.6,103.565,103.6,13188526.0
2006-06-26 19:12:00,103.615,103.645,103.595,103.645,43087665.0
2006-06-26 19:13:00,103.633,103.653,103.573,103.58,243170397.0
2006-06-26 19:14:00,103.59,103.61,103.59,103.595,60048121.0
2006-06-26 19:15:00,103.595,103.603,103.585,103.603,78945839.0
2006-06-26 19:16:00,103.595,103.595,103.575,103.575,74998653.0
2006-06-26 19:17:00,103.563,103.58,103.54,103.555,39687593.0
2006-06-26 19:18:00,103.555,103.57,103.55,103.55,44960373.0
2006-06-26 19:19:00,103.57,103.59,103.545,103.573,201969403.0
2006-06-26 19:20:00,103.567,103.573,103.56,103.56,8391009.0
2006-06-26 19:21:00,103.557,103.573,103.55,103.555,45070770.0
2006-06-26 19:22:00,103.555,103.565,103.54,103.54,63682108.0
2006-06-26 19:23:00,103.53,103.545,103.495,103.495,38558488.0
2006-06-26 19:24:00,103.49,103.49,103.47,103.47,63219576.0
2006-06-26 19:25:00,103.47,103.49,103.47,103.48,64873681.0
2006-06-26 19:26:00,103.465,103.48,103.459,103.48,44313454.0
2006-06-26 19:27:00,103.48,103.499,103.48,103.482,51293024.0
2006-06-26 19:28:00,103.485,103.485,103.465,103.475,104024763.0
2006-06-26 19:29:00,103.475,103.475,103.467,103.475,29354006.0
2006-06-26 19:30:00,103.475,103.496,103.475,103.48,90740786.0
2006-06-26 19:31:00,103.483,103.497,103.483,103.495,33655894.0
2006-06-26 19:32:00,103.495,103.505,103.495,103.5,42535674.0
2006-06-26 19:33:00,103.515,103.53,103.515,103.515,31734385.0
2006-06-26 19:34:00,103.515,103.518,103.495,103.51,80458981.0
2006-06-26 19:35:00,103.503,103.503,103.463,103.463,47008504.0
2006-06-26 19:36:00,103.465,103.465,103.442,103.463,167651200.0
2006-06-26 19:37:00,103.465,103.48,103.459,103.465,75563199.0
2006-06-26 19:38:00,103.45,103.452,103.435,103.442,149425986.0
2006-06-26 19:39:00,103.445,103.5,103.407,103.487,24018148.0
2006-06-26 19:40:00,103.488,103.507,103.478,103.495,124453001.0
2006-06-26 19:41:00,103.495,103.52,103.473,103.52,60720653.0
2006-06-26 19:42:00,103.505,103.53,103.479,103.522,144632389.0
2006-06-26 19:43:00,103.523,103.523,103.458,103.505,127056603.0
2006-06-26 19:44:00,103.507,103.507,103.473,103.473,22178561.0
2006-06-26 19:45:00,103.475,103.483,103.453,103.453,22030031.0
2006-06-26 19:46:00,103.46,103.46,103.445,103.455,58998291.0
2006-06-26 19:47:00,103.445,103.455,103.44,103.45,68118305.0
2006-06-26 19:48:00,103.44,103.455,103.405,103.455,143161029.0
2006-06-26 19:49:00,103.455,103.459,103.448,103.458,24978090.0
2006-06-26 19:50:00,103.46,103.462,103.44,103.462,174013080.0
2006-06-26 19:51:00,103.47,103.47,103.417,103.417,76233045.0
2006-06-26 19:52:00,103.417,103.435,103.39,103.39,145088203.0
2006-06-26 19:53:00,103.4,103.406,103.376,103.383,42877094.0
2006-06-26 19:54:00,103.38,103.415,103.373,103.38,49908821.0
2006-06-26 19:55:00,103.385,103.385,103.38,103.38,30246590.0
2006-06-26 19:56:00,103.378,103.39,103.343,103.373,37358895.0
2006-06-26 19:57:00,103.36,103.38,103.36,103.36,37520868.0
2006-06-26 19:58:00,103.37,103.37,103.309,103.312,21765668.0
2006-06-26 19:59:00,103.315,103.32,103.255,103.255,103460028.0
2006-06-26 20:00:00,103.253,103.285,103.235,103.27,33653585.0
2006-06-26 20:01:00,103.265,103.29,103.228,103.27,60660078.0
2006-06-26 20:02:00,103.265,103.36,103.265,103.36,10790917.0
2006-06-26 20:03:00,103.365,103.392,103.337,103.375,104465434.0
2006-06-26 20:04:00,103.38,103.401,103.34,103.38,78899787.0
2006-06-26 20:05:00,103.39,103.39,103.305,103.358,89414489.0
2006-06-26 20:06:00,103.347,103.385,103.335,103.385,59103365.0
2006-06-26 20:07:00,103.39,103.395,103.363,103.395,36954571.0
2006-06-26 20:08:00,103.395,103.415,103.395,103.405,47304135.0
2006-06-26 20:09:00,103.4,103.416,103.39,103.397,132631470.0
2006-06-26 20:10:00,103.41,103.41,103.392,103.395,89983407.0
2006-06-26 20:11:00,103.395,103.395,103.355,103.39,43914269.0
2006-06-26 20:12:00,103.39,103.399,103.39,103.39,12763110.0
2006-06-26 20:13:00,103.385,103.405,103.385,103.4,84576510.0
2006-06-26 20:14:00,103.398,103.435,103.398,103.425,20575319.0
2006-06-26 20:15:00,103.425,103.425,103.42,103.42,34090876.0
2006-06-26 20:16:00,103.425,103.435,103.41,103.435,85501978.0
2006-06-26 20:17:00,103.44,103.442,103.422,103.442,61630427.0
2006-06-26 20:18:00,103.45,103.45,103.422,103.425,85389287.0
2006-06-26 20:19:00,103.422,103.422,103.4,103.413,19293052.0
2006-06-26 20:20:00,103.42,103.42,103.38,103.415,73449998.0
2006-06-26 20:21:00,103.41,103.43,103.4,103.43,77070560.0
2006-06-26 20:22:00,103.42,103.425,103.42,103.425,14947604.0
2006-06-26 20:23:00,103.43,103.442,103.43,103.442,14148587.0
2006-06-26 20:24:00,103.445,103.445,103.385,103.385,19491655.0
2006-06-26 20:25:00,103.383,103.395,103.38,103.39,39915269.0
2006-06-26 20:26:00,103.378,103.397,103.378,103.397,32017045.0
2006-06-26 20:27:00,103.403,103.429,103.375,103.375,48109424.0
2006-06-26 20:28:00,103.425,103.425,103.393,103.42,68636992.0
2006-06-26 20:29:00,103.42,103.442,103.42,103.442,69834359.0
2006-06-26 20:30:00,103.45,103.47,103.45,103.455,18762018.0
2006-06-26 20:31:00,103.455,103.455,103.435,103.445,111311895.0
2006-06-26 20:32:00,103.45,103.45,103.418,103.44,206422575.0
2006-06-26 20:33:00,103.447,103.45,103.438,103.445,42376168.0
2006-06-26 20:34:00,103.45,103.45,103.435,103.442,83780117.0
2006-06-26 20:35:00,103.45,103.451,103.425,103.425,47454536.0
2006-06-26 20:36:00,103.43,103.46,103.43,103.43,86309768.0
2006-06-26 20:37:00,103.44,103.44,103.435,103.435,58062813.0
2006-06-26 20:38:00,103.445,103.445,103.383,103.425,11388061.0
2006-06-26 20:39:00,103.435,103.435,103.41,103.42,75152193.0
2006-06-26 20:40:00,103.42,103.448,103.417,103.44,17741621.0
2006-06-26 20:41:00,103.445,103.45,103.433,103.433,32970263.0
2006-06-26 20:42:00,103.435,103.439,103.425,103.43,64101162.0
2006-06-26 20:43:00,103.43,103.45,103.43,103.45,31896133.0
2006-06-26 20:44:00,103.445,103.455,103.425,103.455,75731461.0
2006-06-26 20:45:00,103.443,103.456,103.443,103.45,117336474.0
2006-06-26 20:46:00,103.465,103.47,103.435,103.452,32189838.0
2006-06-26 20:47:00,103.453,103.465,103.453,103.465,105374674.0
2006-06-26 20:48:00,103.467,103.47,103.458,103.47,151541866.0
2006-06-26 20:49:00,103.475,103.475,103.457,103.46,64564399.0
2006-06-26 20:50:00,103.453,103.475,103.451,103.475,70131320.0
2006-06-26 20:51:00,103.47,103.495,103.47,103.495,81964484.0
2006-06-26 20:52:00,103.493,103.53,103.493,103.52,182878855.0
2006-06-26 20:53:00,103.51,103.53,103.475,103.49,56035952.0
2006-06-26 20:54:00,103.49,103.49,103.467,103.467,175444745.0
2006-06-26 20:55:00,103.47,103.515,103.47,103.49,70582234.0
2006-06-26 20:56:00,103.5,103.5,103.48,103.48,50550090.0
2006-06-26 20:57:00,103.485,103.515,103.485,103.5,34907837.0
2006-06-26 20:58:00,103.5,103.507,103.49,103.49,135231474.0
2006-06-26 20:59:00,103.495,103.535,103.495,103.535,21938348.0
2006-06-26 21:00:00,103.538,103.55,103.525,103.54,64350448.0
2006-06-26 21:01:00,103.53,103.534,103.48,103.522,27477505.0
2006-06-26 21:02:00,103.515,103.525,103.507,103.515,69664112.0
2006-06-26 21:03:00,103.525,103.555,103.515,103.555,9856020.0
2006-06-26 21:04:00,103.547,103.593,103.545,103.59,54245871.0
2006-06-26 21:05:00,103.585,103.585,103.515,103.567,84557675.0
2006-06-26 21:06:00,103.572,103.623,103.563,103.612,75360955.0
2006-06-26 21:07:00,103.615,103.63,103.615,103.63,89189387.0
2006-06-26 21:08:00,103.635,103.638,103.627,103.635,86207126.0
2006-06-26 21:09:00,103.645,103.648,103.638,103.64,100495261.0
2006-06-26 21:10:00,103.635,103.649,103.635,103.64,42338199.0
2006-06-26 21:11:00,103.643,103.643,103.615,103.615,58011944.0
2006-06-26 21:12:00,103.62,103.62,103.61,103.62,111733109.0
2006-06-26 21:13:00,103.62,103.625,103.61,103.625,32649801.0
2006-06-26 21:14:00,103.613,103.627,103.613,103.627,124132935.0
2006-06-26 21:15:00,103.63,103.63,103.58,103.62,53550714.0
2006-06-26 21:16:00,103.617,103.63,103.617,103.617,65611936.0
2006-06-26 21:17:00,103.625,103.625,103.598,103.598,107115206.0
2006-06-26 21:18:00,103.6,103.611,103.585,103.585,79696990.0
2006-06-26 21:19:00,103.59,103.6,103.59,103.6,22799055.0
2006-06-26 21:20:00,103.615,103.615,103.553,103.58,87896954.0
2006-06-26 21:21:00,103.585,103.59,103.565,103.58,51265499.0
2006-06-26 21:22:00,103.585,103.615,103.575,103.615,75991680.0
2006-06-26 21:23:00,103.615,103.615,103.592,103.6,17559784.0
2006-06-26 21:24:00,103.6,103.61,103.592,103.61,188887862.0
2006-06-26 21:25:00,103.61,103.621,103.607,103.61,62292305.0
2006-06-26 21:26:00,103.6,103.61,103.6,103.6,17716131.0
2006-06-26 21:27:00,103.6,103.62,103.6,103.613,41189815.0
2006-06-26 21:28:00,103.615,103.627,103.611,103.627,102175142.0
2006-06-26 21:29:00,103.625,103.625,103.582,103.583,113952775.0
2006-06-26 21:30:00,103.58,103.604,103.58,103.592,88385744.0
2006-06-26 21:31:00,103.587,103.605,103.587,103.6,149291627.0
2006-06-26 21:32:00,103.595,103.615,103.595,103.615,69799023.0
2006-06-26 21:33:00,103.61,103.61,103.6,103.6,278584383.0
2006-06-26 21:34:00,103.61,103.61,103.592,103.595,46415834.0
2006-06-26 21:35:00,103.58,103.62,103.58,103.605,25009378.0
2006-06-26 21:36:00,103.6,103.601,103.58,103.58,43489999.0
2006-06-26 21:37:00,103.568,103.595,103.568,103.58,46387329.0
2006-06-26 21:38:00,103.59,103.598,103.585,103.585,109195654.0
2006-06-26 21:39:00,103.585,103.6,103.582,103.585,188095486.0
2006-06-26 21:40:00,103.59,103.595,103.58,103.595,30440156.0
2006-06-26 21:41:00,103.59,103.598,103.59,103.597,59413509.0
2006-06-26 21:42:00,103.605,103.605,103.56,103.56,98548527.0
2006-06-26 21:43:00,103.555,103.583,103.555,103.58,78409615.0
2006-06-26 21:44:00,103.575,103.61,103.575,103.61,69424335.0
2006-06-26 21:45:00,103.61,103.613,103.583,103.583,58967905.0
2006-06-26 21:46:00,103.58,103.58,103.525,103.525,77614577.0
2006-06-26 21:47:00,103.575,103.58,103.566,103.58,107395706.0
2006-06-26 21:48:00,103.57,103.59,103.57,103.58,21070461.0
2006-06-26 21:49:00,103.58,103.6,103.58,103.6,217203430.0
2006-06-26 21:50:00,103.59,103.59,103.571,103.575,52753689.0
2006-06-26 21:51:00,103.575,103.6,103.543,103.585,67284569.0
2006-06-26 21:52:00,103.585,103.602,103.585,103.59,108482529.0
2006-06-26 21:53:00,103.598,103.605,103.582,103.605,93345116.0
2006-06-26 21:54:00,103.593,103.607,103.578,103.607,48095791.0
2006-06-26 21:55:00,103.61,103.62,103.6,103.62,33765577.0
2006-06-26 21:56:00,103.62,103.62,103.6,103.6,72338878.0
2006-06-26 21:57:00,103.6,103.635,103.6,103.635,19836597.0
2006-06-26 21:58:00,103.63,103.63,103.605,103.605,69260787.0
2006-06-26 21:59:00,103.59,103.605,103.54,103.57,9958559.0
2006-06-26 22:00:00,103.57,103.583,103.555,103.583,102874672.0
2006-06-26 22:01:00,103.585,103.6,103.58,103.583,48779043.0
2006-06-26 22:02:00,103.58,103.59,103.58,103.585,39242567.0
2006-06-26 22:03:00,103.58,103.61,103.575,103.59,144291239.0
2006-06-26 22:04:00,103.593,103.62,103.585,103.585,51546272.0
2006-06-26 22:05:00,103.595,103.595,103.555,103.555,124195908.0
2006-06-26 22:06:00,103.553,103.585,103.537,103.565,84896645.0
2006-06-26 22:07:00,103.565,103.617,103.565,103.61,44878559.0
2006-06-26 22:08:00,103.597,103.63,103.555,103.605,63716769.0
2006-06-26 22:09:00,103.61,103.625,103.585,103.605,30344919.0
2006-06-26 22:10:00,103.605,103.605,103.58,103.595,95211291.0
2006-06-26 22:11:00,103.6,103.6,103.56,103.56,27991242.0
2006-06-26 22:12:00,103.59,103.605,103.587,103.605,54773332.0
2006-06-26 22:13:00,103.595,103.595,103.56,103.56,149153364.0
2006-06-26 22:14:00,103.565,103.58,103.553,103.58,37177783.0
2006-06-26 22:15:00,103.575,103.584,103.565,103.565,50925382.0
2006-06-26 22:16:00,103.565,103.565,103.535,103.555,109050974.0
2006-06-26 22:17:00,103.553,103.569,103.543,103.545,86010324.0
2006-06-26 22:18:00,103.545,103.56,103.545,103.56,91107811.0
2006-06-26 22:19:00,103.56,103.56,103.547,103.55,132605851.0
2006-06-26 22:20:00,103.542,103.543,103.525,103.525,87923672.0
2006-06-26 22:21:00,103.53,103.537,103.51,103.52,47823036.0
2006-06-26 22:22:00,103.515,103.515,103.485,103.485,86350137.0
2006-06-26 22:23:00,103.48,103.48,103.425,103.435,69583917.0
2006-06-26 22:24:00,103.427,103.475,103.427,103.46,63144219.0
2006-06-26 22:25:00,103.46,103.48,103.46,103.465,25607819.0
2006-06-26 22:26:00,103.465,103.465,103.455,103.465,140151737.0
2006-06-26 22:27:00,103.453,103.49,103.453,103.49,116436532.0
2006-06-26 22:28:00,103.483,103.51,103.483,103.49,110679075.0
2006-06-26 22:29:00,103.5,103.527,103.47,103.505,136163367.0
2006-06-26 22:30:00,103.51,103.51,103.463,103.463,68077920.0
2006-06-26 22:31:00,103.46,103.48,103.453,103.465,204197850.0
2006-06-26 22:32:00,103.465,103.47,103.455,103.47,73075858.0
2006-06-26 22:33:00,103.463,103.485,103.463,103.48,91627634.0
2006-06-26 22:34:00,103.46,103.496,103.46,103.463,123013942.0
2006-06-26 22:35:00,103.46,103.475,103.46,103.463,96421230.0
2006-06-26 22:36:00,103.465,103.471,103.44,103.47,162380359.0
2006-06-26 22:37:00,103.47,103.47,103.437,103.437,92006073.0
2006-06-26 22:38:00,103.432,103.47,103.432,103.47,45198157.0
2006-06-26 22:39:00,103.47,103.48,103.43,103.47,17606769.0
2006-06-26 22:40:00,103.46,103.468,103.445,103.445,157795231.0
2006-06-26 22:41:00,103.44,103.47,103.44,103.465,193260531.0
2006-06-26 22:42:00,103.46,103.465,103.46,103.465,57208749.0
2006-06-26 22:43:00,103.467,103.468,103.453,103.455,63217441.0
2006-06-26 22:44:00,103.457,103.457,103.447,103.45,158778157.0
2006-06-26 22:45:00,103.395,103.473,103.395,103.45,53987604.0
2006-06-26 22:46:00,103.455,103.461,103.442,103.46,66440322.0
2006-06-26 22:47:00,103.455,103.465,103.41,103.465,23902904.0
2006-06-26 22:48:00,103.47,103.473,103.455,103.47,34992098.0
2006-06-26 22:49:00,103.46,103.465,103.455,103.465,111381188.0
2006-06-26 22:50:00,103.47,103.47,103.455,103.455,112093709.0
2006-06-26 22:51:00,103.455,103.464,103.455,103.46,26241731.0
2006-06-26 22:52:00,103.465,103.47,103.455,103.465,97547543.0
2006-06-26 22:53:00,103.46,103.466,103.453,103.453,175304671.0
2006-06-26 22:54:00,103.46,103.495,103.46,103.49,142453221.0
2006-06-26 22:55:00,103.49,103.49,103.48,103.485,63856652.0
2006-06-26 22:56:00,103.49,103.51,103.489,103.51,25621945.0
2006-06-26 22:57:00,103.505,103.505,103.49,103.49,55489048.0
2006-06-26 22:58:00,103.49,103.49,103.45,103.45,88662656.0
2006-06-26 22:59:00,103.445,103.46,103.445,103.46,55878760.0
2006-06-26 23:00:00,103.45,103.46,103.45,103.452,181978080.0
2006-06-26 23:28:00,103.46,103.46,103.405,103.405,35479451.0
2006-06-26 23:29:00,103.45,103.45,103.38,103.38,25375740.0
2006-06-26 23:30:00,103.375,103.385,103.37,103.373,45826885.0
2006-06-26 23:31:00,103.38,103.38,103.355,103.36,88998550.0
2006-06-26 23:32:00,103.37,103.38,103.368,103.375,104347906.0
2006-06-26 23:33:00,103.372,103.382,103.36,103.375,25454258.0
2006-06-26 23:34:00,103.38,103.38,103.362,103.365,93577270.0
2006-06-26 23:35:00,103.37,103.375,103.355,103.357,74667123.0
2006-06-26 23:36:00,103.358,103.377,103.358,103.377,63898335.0
2006-06-26 23:37:00,103.385,103.4,103.383,103.4,70447635.0
2006-06-26 23:38:00,103.4,103.435,103.383,103.435,45698750.0
2006-06-26 23:39:00,103.435,103.451,103.435,103.45,143380890.0
2006-06-26 23:40:00,103.45,103.459,103.445,103.445,74267741.0
2006-06-26 23:41:00,103.45,103.46,103.434,103.437,121009641.0
2006-06-26 23:42:00,103.435,103.49,103.435,103.45,12841661.0
2006-06-26 23:43:00,103.455,103.479,103.45,103.45,60313242.0
2006-06-26 23:44:00,103.45,103.45,103.44,103.445,61653559.0
2006-06-26 23:45:00,103.44,103.445,103.44,103.445,77358999.0
2006-06-26 23:46:00,103.445,103.455,103.445,103.455,62800176.0
2006-06-26 23:47:00,103.46,103.495,103.46,103.463,22894019.0
2006-06-26 23:48:00,103.46,103.477,103.453,103.47,55900106.0
2006-06-26 23:49:00,103.47,103.47,103.42,103.42,64912077.0
2006-06-26 23:50:00,103.463,103.473,103.452,103.452,205545039.0
2006-06-26 23:51:00,103.458,103.5,103.458,103.5,44272943.0
2006-06-26 23:52:00,103.49,103.495,103.437,103.465,26063124.0
2006-06-26 23:53:00,103.47,103.477,103.466,103.467,90142485.0
2006-06-26 23:54:00,103.47,103.48,103.463,103.48,50393394.0
2006-06-26 23:55:00,103.475,103.49,103.468,103.468,87104966.0
2006-06-26 23:56:00,103.46,103.481,103.457,103.462,202340247.0
2006-06-26 23:57:00,103.47,103.47,103.25,103.25,172527561.0
2006-06-26 23:58:00,103.36,103.445,103.26,103.422,31632079.0
2006-06-26 23:59:00,103.43,103.43,103.385,103.4,102515484.0
2006-06-27 00:00:00,103.398,103.398,103.331,103.375,111502313.0
2006-06-27 00:01:00,103.385,103.388,103.36,103.385,25879144.0
2006-06-27 00:02:00,103.38,103.389,103.343,103.343,69698661.0
2006-06-27 00:03:00,103.305,103.375,103.305,103.37,44276559.0
2006-06-27 00:04:00,103.358,103.38,103.358,103.375,135869662.0
2006-06-27 00:05:00,103.38,103.38,103.365,103.37,114805927.0
2006-06-27 00:06:00,103.373,103.375,103.362,103.362,53933499.0
2006-06-27 00:07:00,103.37,103.37,103.36,103.362,48317553.0
2006-06-27 00:08:00,103.365,103.375,103.365,103.375,26490930.0
2006-06-27 00:09:00,103.37,103.375,103.357,103.375,60533637.0
2006-06-27 00:10:00,103.355,103.368,103.355,103.367,74391603.0
2006-06-27 00:11:00,103.375,103.39,103.355,103.39,47249183.0
2006-06-27 00:12:00,103.387,103.401,103.387,103.398,22772075.0
2006-06-27 00:13:00,103.4,103.413,103.367,103.405,33203814.0
2006-06-27 00:14:00,103.395,103.41,103.393,103.41,80978959.0
2006-06-27 00:15:00,103.41,103.42,103.407,103.415,175447877.0
2006-06-27 00:16:00,103.415,103.442,103.415,103.442,44995670.0
2006-06-27 00:17:00,103.45,103.45,103.442,103.45,33980440.0
2006-06-27 00:18:00,103.45,103.45,103.44,103.445,65845641.0
2006-06-27 00:19:00,103.442,103.474,103.435,103.47,37947683.0
2006-06-27 00:20:00,103.47,103.47,103.443,103.453,39635794.0
2006-06-27 00:21:00,103.45,103.458,103.45,103.455,62269012.0
2006-06-27 00:22:00,103.46,103.46,103.447,103.447,89995766.0
2006-06-27 00:23:00,103.46,103.465,103.455,103.46,23382112.0
2006-06-27 00:24:00,103.448,103.465,103.447,103.447,98216984.0
2006-06-27 00:25:00,103.45,103.465,103.44,103.455,63928741.0
2006-06-27 00:26:00,103.455,103.455,103.42,103.435,57173412.0
2006-06-27 00:27:00,103.425,103.445,103.425,103.44,85298710.0
2006-06-27 00:28:00,103.435,103.437,103.419,103.435,138799831.0
2006-06-27 00:29:00,103.44,103.445,103.43,103.445,24691129.0
2006-06-27 00:30:00,103.438,103.445,103.395,103.395,39034866.0
2006-06-27 00:31:00,103.438,103.447,103.438,103.445,101958221.0
2006-06-27 00:32:00,103.44,103.45,103.44,103.45,157376398.0
2006-06-27 00:33:00,103.445,103.445,103.429,103.433,125578939.0
2006-06-27 00:34:00,103.44,103.446,103.437,103.44,84339229.0
2006-06-27 00:35:00,103.432,103.44,103.427,103.432,93866366.0
2006-06-27 00:36:00,103.44,103.445,103.437,103.44,141563641.0
2006-06-27 00:37:00,103.44,103.448,103.433,103.445,68882243.0
2006-06-27 00:38:00,103.435,103.435,103.415,103.43,43092913.0
2006-06-27 00:39:00,103.422,103.434,103.405,103.405,63861130.0
2006-06-27 00:40:00,103.405,103.415,103.4,103.405,109997750.0
2006-06-27 00:41:00,103.41,103.41,103.39,103.39,50224807.0
2006-06-27 00:42:00,103.385,103.39,103.38,103.38,177744109.0
2006-06-27 00:43:00,103.385,103.4,103.385,103.4,124060957.0
2006-06-27 00:44:00,103.4,103.405,103.387,103.405,132353677.0
2006-06-27 00:45:00,103.393,103.393,103.35,103.35,155350074.0
2006-06-27 00:46:00,103.4,103.4,103.39,103.4,49558320.0
2006-06-27 00:47:00,103.395,103.405,103.39,103.405,44261807.0
2006-06-27 00:48:00,103.395,103.396,103.377,103.377,166166190.0
2006-06-27 00:49:00,103.387,103.418,103.387,103.39,114696446.0
2006-06-27 00:50:00,103.4,103.4,103.386,103.388,32138524.0
2006-06-27 00:51:00,103.388,103.415,103.388,103.415,56320159.0
2006-06-27 00:52:00,103.4,103.415,103.397,103.403,30176433.0
2006-06-27 00:53:00,103.41,103.41,103.39,103.39,45296765.0
2006-06-27 00:54:00,103.393,103.4,103.387,103.395,196918230.0
2006-06-27 00:55:00,103.397,103.405,103.387,103.4,96910156.0
2006-06-27 00:56:00,103.39,103.414,103.39,103.39,144921326.0
2006-06-27 00:57:00,103.4,103.405,103.385,103.385,87438852.0
2006-06-27 00:58:00,103.395,103.395,103.368,103.385,125198142.0
2006-06-27 00:59:00,103.38,103.43,103.38,103.43,51772872.0
2006-06-27 01:00:00,103.43,103.43,103.375,103.375,38782140.0
2006-06-27 01:01:00,103.42,103.423,103.402,103.405,96648132.0
2006-06-27 01:02:00,103.397,103.45,103.395,103.425,60654856.0
2006-06-27 01:03:00,103.415,103.44,103.405,103.42,55779606.0
2006-06-27 01:04:00,103.43,103.43,103.395,103.395,30738309.0
2006-06-27 01:05:00,103.405,103.415,103.402,103.415,71774372.0
2006-06-27 01:06:00,103.41,103.46,103.41,103.435,96463301.0
2006-06-27 01:07:00,103.435,103.446,103.403,103.403,39288730.0
2006-06-27 01:08:00,103.41,103.445,103.41,103.43,80357041.0
2006-06-27 01:09:00,103.445,103.46,103.413,103.45,103760624.0
2006-06-27 01:10:00,103.46,103.47,103.417,103.445,34800601.0
2006-06-27 01:11:00,103.45,103.456,103.432,103.44,138953947.0
2006-06-27 01:12:00,103.45,103.462,103.44,103.44,52193652.0
2006-06-27 01:13:00,103.45,103.455,103.403,103.455,12929100.0
2006-06-27 01:14:00,103.45,103.462,103.45,103.45,68139286.0
2006-06-27 01:15:00,103.445,103.445,103.433,103.435,42451185.0
2006-06-27 01:16:00,103.44,103.44,103.42,103.425,46763487.0
2006-06-27 01:17:00,103.43,103.43,103.411,103.415,103924125.0
2006-06-27 01:18:00,103.41,103.435,103.41,103.435,76490312.0
2006-06-27 01:19:00,103.425,103.43,103.425,103.425,99801829.0
2006-06-27 01:20:00,103.43,103.46,103.43,103.46,141923479.0
2006-06-27 01:21:00,103.46,103.46,103.422,103.445,72784016.0
2006-06-27 01:22:00,103.445,103.445,103.43,103.435,137326005.0
2006-06-27 01:23:00,103.435,103.453,103.435,103.445,62759769.0
2006-06-27 01:24:00,103.447,103.465,103.446,103.465,19084113.0
2006-06-27 01:25:00,103.46,103.46,103.433,103.435,48122962.0
2006-06-27 01:26:00,103.455,103.455,103.428,103.44,57969930.0
2006-06-27 01:27:00,103.44,103.45,103.44,103.44,79249681.0
2006-06-27 01:28:00,103.44,103.451,103.44,103.445,278440155.0
2006-06-27 01:29:00,103.45,103.46,103.44,103.46,55075965.0
2006-06-27 01:30:00,103.452,103.467,103.452,103.46,166742553.0
2006-06-27 01:31:00,103.47,103.495,103.46,103.47,58228509.0
2006-06-27 01:32:00,103.463,103.472,103.455,103.455,20088098.0
2006-06-27 01:33:00,103.465,103.465,103.437,103.46,31802533.0
2006-06-27 01:34:00,103.453,103.467,103.45,103.467,173067011.0
2006-06-27 01:35:00,103.457,103.47,103.457,103.463,148075322.0
2006-06-27 01:36:00,103.46,103.481,103.455,103.455,77379640.0
2006-06-27 01:37:00,103.47,103.47,103.449,103.455,75733665.0
2006-06-27 01:38:00,103.445,103.468,103.445,103.457,54389471.0
2006-06-27 01:39:00,103.455,103.455,103.43,103.43,99049989.0
2006-06-27 01:40:00,103.425,103.47,103.425,103.45,111738255.0
2006-06-27 01:41:00,103.443,103.445,103.425,103.425,93362319.0
2006-06-27 01:42:00,103.43,103.45,103.43,103.45,21733811.0
2006-06-27 01:43:00,103.445,103.465,103.438,103.438,39468221.0
2006-06-27 01:44:00,103.445,103.448,103.43,103.44,37645812.0
2006-06-27 01:45:00,103.45,103.45,103.427,103.445,64891689.0
2006-06-27 01:46:00,103.44,103.47,103.44,103.46,36122991.0
2006-06-27 01:47:00,103.46,103.47,103.455,103.47,114142321.0
2006-06-27 01:48:00,103.46,103.47,103.42,103.46,46289786.0
2006-06-27 01:49:00,103.46,103.469,103.445,103.465,56790368.0
2006-06-27 01:50:00,103.465,103.471,103.457,103.46,104269907.0
2006-06-27 01:51:00,103.46,103.46,103.417,103.437,39404899.0
2006-06-27 01:52:00,103.45,103.455,103.4,103.455,49082397.0
2006-06-27 01:53:00,103.44,103.45,103.435,103.435,147390835.0
2006-06-27 01:54:00,103.445,103.445,103.425,103.43,18552833.0
2006-06-27 01:55:00,103.44,103.44,103.402,103.43,84517319.0
2006-06-27 01:56:00,103.43,103.43,103.385,103.395,122268410.0
2006-06-27 01:57:00,103.395,103.42,103.37,103.41,124102143.0
2006-06-27 01:58:00,103.398,103.43,103.39,103.39,74348352.0
2006-06-27 01:59:00,103.385,103.386,103.363,103.363,25989614.0
2006-06-27 02:00:00,103.363,103.385,103.363,103.385,28422588.0
2006-06-27 02:01:00,103.39,103.4,103.378,103.378,78750505.0
2006-06-27 02:02:00,103.39,103.41,103.37,103.385,127532779.0
2006-06-27 02:03:00,103.385,103.41,103.375,103.41,135447447.0
2006-06-27 02:04:00,103.41,103.44,103.395,103.43,77234137.0
2006-06-27 02:05:00,103.42,103.44,103.4,103.425,20595953.0
2006-06-27 02:06:00,103.415,103.45,103.415,103.44,142118242.0
2006-06-27 02:07:00,103.455,103.46,103.413,103.46,44750543.0
2006-06-27 02:08:00,103.447,103.47,103.428,103.46,36415210.0
2006-06-27 02:09:00,103.46,103.46,103.395,103.395,97804999.0
2006-06-27 02:10:00,103.395,103.412,103.373,103.38,61375087.0
2006-06-27 02:11:00,103.38,103.41,103.356,103.41,42837114.0
2006-06-27 02:12:00,103.42,103.428,103.418,103.42,105151838.0
2006-06-27 02:13:00,103.42,103.421,103.41,103.42,38984451.0
2006-06-27 02:14:00,103.425,103.43,103.397,103.43,60999894.0
2006-06-27 02:15:00,103.43,103.43,103.4,103.405,37736379.0
2006-06-27 02:16:00,103.398,103.415,103.398,103.415,39594924.0
2006-06-27 02:17:00,103.42,103.42,103.395,103.42,20752231.0
2006-06-27 02:18:00,103.415,103.428,103.41,103.423,98049066.0
2006-06-27 02:19:00,103.43,103.442,103.429,103.435,111082867.0
2006-06-27 02:20:00,103.44,103.457,103.435,103.435,91883111.0
2006-06-27 02:21:00,103.437,103.44,103.425,103.425,50641963.0
2006-06-27 02:22:00,103.435,103.44,103.427,103.44,80912036.0
2006-06-27 02:23:00,103.425,103.449,103.425,103.44,79616876.0
2006-06-27 02:24:00,103.443,103.452,103.437,103.437,150498349.0
2006-06-27 02:25:00,103.447,103.478,103.447,103.453,169706811.0
2006-06-27 02:26:00,103.46,103.469,103.454,103.465,32738864.0
2006-06-27 02:27:00,103.455,103.46,103.443,103.443,21997479.0
2006-06-27 02:28:00,103.45,103.47,103.45,103.47,54582402.0
2006-06-27 02:29:00,103.46,103.466,103.452,103.452,175944449.0
2006-06-27 02:30:00,103.46,103.47,103.45,103.45,50808085.0
2006-06-27 02:31:00,103.445,103.472,103.445,103.46,302586547.0
2006-06-27 02:32:00,103.46,103.475,103.453,103.47,84677510.0
2006-06-27 02:33:00,103.47,103.475,103.447,103.475,52699936.0
2006-06-27 02:34:00,103.455,103.49,103.455,103.49,49667624.0
2006-06-27 02:35:00,103.495,103.495,103.476,103.477,19485514.0
2006-06-27 02:36:00,103.475,103.485,103.47,103.475,64847871.0
2006-06-27 02:37:00,103.475,103.485,103.47,103.475,125664348.0
2006-06-27 02:38:00,103.475,103.477,103.442,103.46,76325518.0
2006-06-27 02:39:00,103.46,103.46,103.445,103.45,134270081.0
2006-06-27 02:40:00,103.445,103.455,103.435,103.455,110583742.0
2006-06-27 02:41:00,103.46,103.48,103.45,103.48,72475187.0
2006-06-27 02:42:00,103.485,103.495,103.447,103.48,108130397.0
2006-06-27 02:43:00,103.475,103.535,103.47,103.53,44392906.0
2006-06-27 02:44:00,103.525,103.535,103.5,103.535,39755747.0
2006-06-27 02:45:00,103.54,103.54,103.523,103.53,63179681.0
2006-06-27 02:46:00,103.535,103.535,103.46,103.51,13139329.0
2006-06-27 02:47:00,103.52,103.54,103.49,103.54,54408062.0
2006-06-27 02:48:00,103.53,103.566,103.53,103.54,149638105.0
2006-06-27 02:49:00,103.535,103.55,103.485,103.53,36409921.0
2006-06-27 02:50:00,103.51,103.535,103.435,103.495,107713721.0
2006-06-27 02:51:00,103.49,103.49,103.465,103.48,82953482.0
2006-06-27 02:52:00,103.473,103.473,103.42,103.455,42314194.0
2006-06-27 02:53:00,103.455,103.48,103.45,103.46,92424357.0
2006-06-27 02:54:00,103.465,103.465,103.405,103.405,78168564.0
2006-06-27 02:55:00,103.405,103.48,103.405,103.48,29678778.0
2006-06-27 02:56:00,103.47,103.475,103.445,103.445,60185163.0
2006-06-27 02:57:00,103.445,103.46,103.437,103.437,60042424.0
2006-06-27 02:58:00,103.445,103.47,103.43,103.47,91315317.0
2006-06-27 02:59:00,103.425,103.512,103.425,103.47,37891687.0
2006-06-27 03:00:00,103.47,103.47,103.453,103.47,54635787.0
2006-06-27 03:01:00,103.475,103.475,103.455,103.465,129350282.0
2006-06-27 03:02:00,103.465,103.465,103.43,103.44,83338596.0
2006-06-27 03:03:00,103.42,103.44,103.417,103.42,136319563.0
2006-06-27 03:04:00,103.43,103.43,103.411,103.417,92763624.0
2006-06-27 03:05:00,103.415,103.415,103.383,103.383,188294351.0
2006-06-27 03:06:00,103.38,103.381,103.37,103.38,45579358.0
2006-06-27 03:07:00,103.373,103.41,103.373,103.39,32075288.0
2006-06-27 03:08:00,103.405,103.408,103.385,103.408,58887663.0
2006-06-27 03:09:00,103.398,103.41,103.37,103.37,33631774.0
2006-06-27 03:10:00,103.36,103.397,103.36,103.397,117661515.0
2006-06-27 03:11:00,103.387,103.387,103.32,103.335,171376022.0
2006-06-27 03:12:00,103.345,103.385,103.345,103.375,47804090.0
2006-06-27 03:13:00,103.38,103.4,103.379,103.4,46516166.0
2006-06-27 03:14:00,103.35,103.413,103.35,103.413,141703979.0
2006-06-27 03:15:00,103.425,103.431,103.406,103.41,128711151.0
2006-06-27 03:16:00,103.42,103.42,103.404,103.405,122167366.0
2006-06-27 03:17:00,103.4,103.42,103.395,103.395,188567907.0
2006-06-27 03:18:00,103.4,103.4,103.37,103.37,52552900.0
2006-06-27 03:19:00,103.365,103.39,103.345,103.345,114976218.0
2006-06-27 03:20:00,103.345,103.36,103.315,103.322,66197920.0
2006-06-27 03:21:00,103.33,103.365,103.33,103.365,43620722.0
2006-06-27 03:22:00,103.385,103.385,103.348,103.38,72606981.0
2006-06-27 03:23:00,103.38,103.4,103.38,103.4,137160779.0
2006-06-27 03:24:00,103.392,103.392,103.37,103.372,89953398.0
2006-06-27 03:25:00,103.38,103.405,103.365,103.39,86581694.0
2006-06-27 03:26:00,103.383,103.407,103.375,103.375,132369497.0
2006-06-27 03:27:00,103.38,103.4,103.38,103.385,174784984.0
2006-06-27 03:28:00,103.385,103.387,103.378,103.378,110320513.0
2006-06-27 03:29:00,103.335,103.428,103.335,103.428,41887398.0
2006-06-27 03:30:00,103.435,103.435,103.395,103.41,25695835.0
2006-06-27 03:31:00,103.405,103.43,103.403,103.415,147990010.0
2006-06-27 03:32:00,103.42,103.42,103.405,103.405,84005030.0
2006-06-27 03:33:00,103.415,103.418,103.395,103.395,62064064.0
2006-06-27 03:34:00,103.395,103.41,103.385,103.39,58958535.0
2006-06-27 03:35:00,103.387,103.401,103.378,103.378,105734724.0
2006-06-27 03:36:00,103.39,103.394,103.379,103.38,24935599.0
2006-06-27 03:37:00,103.367,103.39,103.367,103.39,97566964.0
2006-06-27 03:38:00,103.385,103.399,103.38,103.38,61457772.0
2006-06-27 03:39:00,103.373,103.38,103.37,103.38,42900523.0
2006-06-27 03:40:00,103.38,103.392,103.38,103.392,40922767.0
2006-06-27 03:41:00,103.395,103.395,103.387,103.39,63779196.0
2006-06-27 03:42:00,103.39,103.39,103.374,103.39,34448947.0
2006-06-27 03:43:00,103.382,103.395,103.382,103.395,46069078.0
2006-06-27 03:44:00,103.395,103.395,103.37,103.37,182948777.0
2006-06-27 03:45:00,103.37,103.37,103.357,103.365,87299436.0
2006-06-27 03:46:00,103.375,103.375,103.33,103.37,32674487.0
2006-06-27 03:47:00,103.368,103.386,103.357,103.357,22314625.0
2006-06-27 03:48:00,103.36,103.36,103.345,103.355,43004626.0
2006-06-27 03:49:00,103.347,103.364,103.347,103.355,77669245.0
2006-06-27 03:50:00,103.375,103.375,103.344,103.36,58867680.0
2006-06-27 03:51:00,103.365,103.365,103.35,103.365,27028804.0
2006-06-27 03:52:00,103.362,103.38,103.361,103.38,45203063.0
2006-06-27 03:53:00,103.372,103.388,103.372,103.383,53230853.0
2006-06-27 03:54:00,103.38,103.38,103.37,103.38,120027106.0
2006-06-27 03:55:00,103.375,103.382,103.368,103.368,134245294.0
2006-06-27 03:56:00,103.39,103.39,103.335,103.335,46445567.0
2006-06-27 03:57:00,103.373,103.39,103.373,103.38,64974980.0
2006-06-27 03:58:00,103.385,103.395,103.36,103.395,24592933.0
2006-06-27 03:59:00,103.385,103.399,103.339,103.398,103463220.0
2006-06-27 04:00:00,103.4,103.4,103.375,103.4,107166510.0
2006-06-27 04:01:00,103.392,103.41,103.392,103.41,34863970.0
2006-06-27 04:02:00,103.41,103.41,103.395,103.4,179361226.0
2006-06-27 04:03:00,103.392,103.396,103.385,103.39,185208467.0
2006-06-27 04:04:00,103.398,103.398,103.385,103.385,83594015.0
2006-06-27 04:05:00,103.39,103.404,103.383,103.4,51590286.0
2006-06-27 04:06:00,103.397,103.397,103.375,103.39,83845674.0
2006-06-27 04:07:00,103.385,103.385,103.328,103.37,24943175.0
2006-06-27 04:08:00,103.38,103.38,103.372,103.378,48380439.0
2006-06-27 04:09:00,103.372,103.392,103.372,103.383,205175728.0
2006-06-27 04:10:00,103.34,103.39,103.34,103.39,66809469.0
2006-06-27 04:11:00,103.39,103.39,103.359,103.36,54088154.0
2006-06-27 04:12:00,103.363,103.372,103.353,103.37,23962758.0
2006-06-27 04:13:00,103.365,103.37,103.36,103.365,67870070.0
2006-06-27 04:14:00,103.365,103.375,103.36,103.36,77212294.0
2006-06-27 04:15:00,103.365,103.371,103.357,103.36,59718677.0
2006-06-27 04:16:00,103.36,103.36,103.335,103.335,56388596.0
2006-06-27 04:17:00,103.34,103.343,103.325,103.325,12735952.0
2006-06-27 04:18:00,103.327,103.34,103.318,103.34,128066084.0
2006-06-27 04:19:00,103.335,103.339,103.33,103.33,79943744.0
2006-06-27 04:20:00,103.33,103.335,103.32,103.335,142596611.0
2006-06-27 04:21:00,103.335,103.36,103.333,103.36,44025770.0
2006-06-27 04:22:00,103.36,103.36,103.345,103.355,70567601.0
2006-06-27 04:23:00,103.347,103.363,103.345,103.348,64550292.0
2006-06-27 04:24:00,103.347,103.379,103.346,103.35,68760588.0
2006-06-27 04:25:00,103.345,103.36,103.342,103.36,91661543.0
2006-06-27 04:26:00,103.355,103.369,103.352,103.362,24120399.0
2006-06-27 04:27:00,103.365,103.369,103.357,103.36,97676596.0
2006-06-27 04:28:00,103.35,103.365,103.35,103.36,95594576.0
2006-06-27 04:29:00,103.353,103.37,103.351,103.355,49112513.0
2006-06-27 04:30:00,103.36,103.36,103.358,103.36,23989165.0
2006-06-27 04:31:00,103.315,103.382,103.315,103.36,37390084.0
2006-06-27 04:32:00,103.355,103.355,103.355,103.355,674047.0
2006-06-27 04:33:00,103.353,103.353,103.353,103.353,2683387.0
2006-06-27 04:34:00,103.355,103.355,103.34,103.34,3014416.0
2006-06-27 04:35:00,103.335,103.335,103.33,103.33,19759983.0
2006-06-27 04:36:00,103.34,103.355,103.34,103.355,11330531.0
2006-06-27 04:37:00,103.345,103.361,103.342,103.342,191187439.0
2006-06-27 04:38:00,103.345,103.359,103.338,103.338,73688112.0
2006-06-27 04:39:00,103.345,103.355,103.32,103.343,51151303.0
2006-06-27 04:40:00,103.34,103.35,103.34,103.35,16512858.0
2006-06-27 04:41:00,103.345,103.345,103.34,103.34,25948472.0
2006-06-27 04:42:00,103.355,103.356,103.345,103.345,55682795.0
2006-06-27 04:43:00,103.35,103.35,103.33,103.33,37236470.0
2006-06-27 04:44:00,103.335,103.343,103.335,103.343,27377905.0
2006-06-27 04:45:00,103.35,103.35,103.34,103.34,3001658.0
2006-06-27 04:46:00,103.337,103.337,103.337,103.337,9468496.0
2006-06-27 04:47:00,103.34,103.347,103.33,103.33,54813415.0
2006-06-27 04:48:00,103.335,103.352,103.335,103.34,71672099.0
2006-06-27 04:49:00,103.34,103.367,103.34,103.35,33702384.0
2006-06-27 04:50:00,103.34,103.35,103.34,103.35,4055787.0
2006-06-27 04:51:00,103.357,103.37,103.355,103.37,22640980.0
2006-06-27 04:52:00,103.362,103.39,103.36,103.39,14863090.0
2006-06-27 04:53:00,103.39,103.41,103.39,103.393,65739152.0
2006-06-27 04:54:00,103.388,103.388,103.38,103.38,3366166.0
2006-06-27 04:55:00,103.37,103.397,103.37,103.38,22955186.0
2006-06-27 04:56:00,103.375,103.385,103.375,103.38,97289355.0
2006-06-27 04:57:00,103.375,103.377,103.363,103.363,9465877.0
2006-06-27 04:58:00,103.37,103.38,103.36,103.38,95013360.0
2006-06-27 04:59:00,103.372,103.397,103.372,103.39,166341936.0
2006-06-27 05:00:00,103.4,103.4,103.385,103.395,59591298.0
2006-06-27 05:01:00,103.4,103.4,103.388,103.39,83517951.0
2006-06-27 05:02:00,103.39,103.395,103.383,103.385,54214993.0
2006-06-27 05:03:00,103.39,103.41,103.39,103.41,27185088.0
2006-06-27 05:04:00,103.405,103.405,103.39,103.39,68848141.0
2006-06-27 05:05:00,103.39,103.4,103.382,103.4,135876788.0
2006-06-27 05:06:00,103.393,103.409,103.393,103.4,194653199.0
2006-06-27 05:07:00,103.405,103.405,103.375,103.375,92427082.0
2006-06-27 05:08:00,103.37,103.39,103.35,103.365,23895221.0
2006-06-27 05:09:00,103.365,103.38,103.365,103.38,106320508.0
2006-06-27 05:10:00,103.375,103.384,103.37,103.37,106016743.0
2006-06-27 05:11:00,103.38,103.403,103.38,103.38,37091474.0
2006-06-27 05:12:00,103.385,103.39,103.335,103.385,22968103.0
2006-06-27 05:13:00,103.39,103.395,103.378,103.385,67969639.0
2006-06-27 05:14:00,103.38,103.39,103.335,103.335,58126190.0
2006-06-27 05:15:00,103.39,103.394,103.387,103.387,166801298.0
2006-06-27 05:16:00,103.385,103.39,103.38,103.387,61376155.0
2006-06-27 05:17:00,103.385,103.385,103.38,103.38,60207060.0
2006-06-27 05:18:00,103.385,103.385,103.37,103.37,207294362.0
2006-06-27 05:19:00,103.375,103.385,103.37,103.37,152798715.0
2006-06-27 05:20:00,103.38,103.38,103.33,103.37,18266179.0
2006-06-27 05:21:00,103.37,103.37,103.36,103.362,43657063.0
2006-06-27 05:22:00,103.367,103.375,103.363,103.37,91221569.0
2006-06-27 05:23:00,103.37,103.37,103.36,103.365,166663616.0
2006-06-27 05:24:00,103.363,103.365,103.36,103.36,89089188.0
2006-06-27 05:25:00,103.363,103.398,103.35,103.35,113838557.0
2006-06-27 05:26:00,103.37,103.378,103.363,103.363,85393883.0
2006-06-27 05:27:00,103.37,103.37,103.355,103.365,74015860.0
2006-06-27 05:28:00,103.365,103.37,103.355,103.36,197387967.0
2006-06-27 05:29:00,103.363,103.374,103.347,103.37,71608205.0
2006-06-27 05:30:00,103.365,103.37,103.32,103.37,127029922.0
2006-06-27 05:31:00,103.36,103.377,103.36,103.375,120473580.0
2006-06-27 05:32:00,103.38,103.391,103.373,103.373,107901524.0
2006-06-27 05:33:00,103.375,103.415,103.375,103.415,129446508.0
2006-06-27 05:34:00,103.415,103.42,103.4,103.4,25477880.0
2006-06-27 05:35:00,103.4,103.406,103.397,103.397,64060281.0
2006-06-27 05:36:00,103.405,103.407,103.4,103.4,64132642.0
2006-06-27 05:37:00,103.405,103.405,103.395,103.405,86784056.0
2006-06-27 05:38:00,103.4,103.41,103.398,103.4,50880981.0
2006-06-27 05:39:00,103.395,103.412,103.39,103.392,91606240.0
2006-06-27 05:40:00,103.4,103.4,103.392,103.4,122116076.0
2006-06-27 05:41:00,103.4,103.405,103.393,103.395,93886854.0
2006-06-27 05:42:00,103.395,103.395,103.381,103.383,81050066.0
2006-06-27 05:43:00,103.385,103.4,103.352,103.385,114681852.0
2006-06-27 05:44:00,103.385,103.387,103.375,103.375,56370800.0
2006-06-27 05:45:00,103.38,103.395,103.377,103.395,40958229.0
2006-06-27 05:46:00,103.39,103.397,103.385,103.385,139395667.0
2006-06-27 05:47:00,103.395,103.4,103.392,103.4,55115046.0
2006-06-27 05:48:00,103.37,103.405,103.37,103.4,27008145.0
2006-06-27 05:49:00,103.395,103.405,103.387,103.395,97552550.0
2006-06-27 05:50:00,103.395,103.42,103.395,103.42,30172933.0
2006-06-27 05:51:00,103.415,103.42,103.407,103.407,58450388.0
2006-06-27 05:52:00,103.42,103.445,103.42,103.435,46128645.0
2006-06-27 05:53:00,103.427,103.433,103.417,103.433,79857629.0
2006-06-27 05:54:00,103.435,103.45,103.433,103.435,121013256.0
2006-06-27 05:55:00,103.425,103.453,103.425,103.453,52630456.0
2006-06-27 05:56:00,103.46,103.537,103.46,103.52,134487124.0
2006-06-27 05:57:00,103.525,103.538,103.5,103.5,38240663.0
2006-06-27 05:58:00,103.503,103.515,103.502,103.515,44518612.0
2006-06-27 05:59:00,103.523,103.55,103.52,103.55,110427945.0
2006-06-27 06:00:00,103.55,103.557,103.54,103.54,10791676.0
2006-06-27 06:01:00,103.555,103.555,103.524,103.53,67119668.0
2006-06-27 06:02:00,103.525,103.55,103.522,103.55,21592026.0
2006-06-27 06:03:00,103.55,103.57,103.55,103.57,67104709.0
2006-06-27 06:04:00,103.57,103.59,103.55,103.58,37154023.0
2006-06-27 06:05:00,103.577,103.603,103.577,103.603,45476353.0
2006-06-27 06:06:00,103.605,103.605,103.568,103.568,94164343.0
2006-06-27 06:07:00,103.55,103.575,103.55,103.565,113522940.0
2006-06-27 06:08:00,103.565,103.575,103.525,103.575,69768323.0
2006-06-27 06:09:00,103.575,103.66,103.548,103.65,50486829.0
2006-06-27 06:10:00,103.64,103.64,103.59,103.59,214818947.0
2006-06-27 06:11:00,103.6,103.63,103.58,103.58,22840608.0
2006-06-27 06:12:00,103.59,103.59,103.56,103.575,102771013.0
2006-06-27 06:13:00,103.525,103.58,103.525,103.56,76952786.0
2006-06-27 06:14:00,103.563,103.58,103.56,103.58,59890214.0
2006-06-27 06:15:00,103.58,103.602,103.58,103.595,75633879.0
2006-06-27 06:16:00,103.6,103.605,103.585,103.595,78488103.0
2006-06-27 06:17:00,103.61,103.625,103.603,103.625,101272770.0
2006-06-27 06:18:00,103.617,103.617,103.575,103.58,54733770.0
2006-06-27 06:19:00,103.585,103.605,103.585,103.6,28350708.0
2006-06-27 06:20:00,103.595,103.61,103.582,103.585,184969500.0
2006-06-27 06:21:00,103.585,103.608,103.585,103.59,115015434.0
2006-06-27 06:22:00,103.58,103.59,103.578,103.578,47718680.0
2006-06-27 06:23:00,103.59,103.59,103.58,103.58,41954464.0
2006-06-27 06:24:00,103.585,103.59,103.58,103.58,24485389.0
2006-06-27 06:25:00,103.595,103.602,103.59,103.59,45244016.0
2006-06-27 06:26:00,103.58,103.59,103.58,103.59,255441400.0
2006-06-27 06:27:00,103.595,103.595,103.555,103.585,63540305.0
2006-06-27 06:28:00,103.59,103.597,103.572,103.577,151842582.0
2006-06-27 06:29:00,103.582,103.582,103.57,103.57,84361692.0
2006-06-27 06:30:00,103.573,103.573,103.55,103.565,114135393.0
2006-06-27 06:31:00,103.567,103.57,103.557,103.565,95108575.0
2006-06-27 06:32:00,103.563,103.58,103.55,103.56,40903492.0
2006-06-27 06:33:00,103.55,103.57,103.535,103.54,17021646.0
2006-06-27 06:34:00,103.55,103.58,103.55,103.58,58705403.0
2006-06-27 06:35:00,103.58,103.58,103.557,103.56,178145680.0
2006-06-27 06:36:00,103.56,103.56,103.548,103.555,16913682.0
2006-06-27 06:37:00,103.555,103.555,103.535,103.535,73315657.0
2006-06-27 06:38:00,103.53,103.552,103.52,103.545,51951254.0
2006-06-27 06:39:00,103.54,103.545,103.523,103.545,82633219.0
2006-06-27 06:40:00,103.53,103.54,103.525,103.54,24192545.0
2006-06-27 06:41:00,103.535,103.535,103.515,103.52,72955869.0
2006-06-27 06:42:00,103.518,103.524,103.505,103.505,116341053.0
2006-06-27 06:43:00,103.497,103.497,103.475,103.477,69889150.0
2006-06-27 06:44:00,103.48,103.52,103.45,103.51,51083386.0
2006-06-27 06:45:00,103.507,103.507,103.49,103.493,116218460.0
2006-06-27 06:46:00,103.505,103.54,103.505,103.54,33073135.0
2006-06-27 06:47:00,103.54,103.54,103.53,103.54,104384450.0
2006-06-27 06:48:00,103.535,103.56,103.535,103.553,55759271.0
2006-06-27 06:49:00,103.55,103.55,103.52,103.525,38803225.0
2006-06-27 06:50:00,103.52,103.545,103.518,103.545,103871074.0
2006-06-27 06:51:00,103.535,103.545,103.527,103.545,95583908.0
2006-06-27 06:52:00,103.53,103.54,103.53,103.535,84228340.0
2006-06-27 06:53:00,103.532,103.54,103.513,103.532,79713302.0
2006-06-27 06:54:00,103.527,103.551,103.483,103.525,79651166.0
2006-06-27 06:55:00,103.53,103.533,103.515,103.527,60206296.0
2006-06-27 06:56:00,103.535,103.535,103.508,103.535,9000933.0
2006-06-27 06:57:00,103.525,103.535,103.517,103.535,72619736.0
2006-06-27 06:58:00,103.532,103.535,103.478,103.53,25132631.0
2006-06-27 06:59:00,103.54,103.54,103.515,103.528,62983702.0
2006-06-27 07:00:00,103.527,103.531,103.511,103.525,23448426.0
2006-06-27 07:01:00,103.52,103.535,103.515,103.52,133892545.0
2006-06-27 07:02:00,103.52,103.545,103.52,103.525,32155339.0
2006-06-27 07:03:00,103.52,103.54,103.52,103.54,50519778.0
2006-06-27 07:04:00,103.54,103.54,103.505,103.53,65878509.0
2006-06-27 07:05:00,103.527,103.54,103.527,103.54,187101140.0
2006-06-27 07:06:00,103.54,103.54,103.518,103.52,58044284.0
2006-06-27 07:07:00,103.53,103.53,103.503,103.503,179963453.0
2006-06-27 07:08:00,103.505,103.52,103.503,103.52,90249377.0
2006-06-27 07:09:00,103.525,103.525,103.501,103.503,67498864.0
2006-06-27 07:10:00,103.51,103.515,103.495,103.515,70117724.0
2006-06-27 07:11:00,103.51,103.515,103.502,103.507,142721666.0
2006-06-27 07:12:00,103.505,103.515,103.505,103.513,96594256.0
2006-06-27 07:13:00,103.512,103.535,103.512,103.515,30526164.0
2006-06-27 07:14:00,103.51,103.522,103.51,103.513,110600878.0
2006-06-27 07:15:00,103.525,103.525,103.495,103.495,75648251.0
2006-06-27 07:16:00,103.5,103.5,103.49,103.5,31956851.0
2006-06-27 07:17:00,103.49,103.502,103.48,103.495,65596770.0
2006-06-27 07:18:00,103.493,103.505,103.489,103.505,35037474.0
2006-06-27 07:19:00,103.5,103.5,103.453,103.47,19377042.0
2006-06-27 07:20:00,103.47,103.475,103.448,103.475,77102896.0
2006-06-27 07:21:00,103.465,103.475,103.422,103.475,10910194.0
2006-06-27 07:22:00,103.465,103.49,103.465,103.47,63435830.0
2006-06-27 07:23:00,103.46,103.47,103.458,103.47,84858690.0
2006-06-27 07:24:00,103.465,103.485,103.465,103.48,49994242.0
2006-06-27 07:25:00,103.472,103.49,103.466,103.48,84285833.0
2006-06-27 07:26:00,103.475,103.488,103.473,103.477,43135350.0
2006-06-27 07:27:00,103.47,103.49,103.468,103.49,228469924.0
2006-06-27 07:28:00,103.485,103.492,103.475,103.485,122320762.0
2006-06-27 07:29:00,103.485,103.49,103.48,103.48,18534049.0
2006-06-27 07:30:00,103.472,103.49,103.466,103.49,68951780.0
2006-06-27 07:31:00,103.49,103.505,103.477,103.505,67028312.0
2006-06-27 07:32:00,103.455,103.517,103.455,103.493,49196671.0
2006-06-27 07:33:00,103.487,103.487,103.487,103.487,31054565.0
2006-06-27 07:34:00,103.5,103.5,103.495,103.495,14985995.0
2006-06-27 07:35:00,103.495,103.495,103.495,103.495,9868261.0
2006-06-27 07:36:00,103.492,103.53,103.492,103.53,13073912.0
2006-06-27 07:37:00,103.52,103.522,103.5,103.5,13578807.0
2006-06-27 07:38:00,103.51,103.52,103.495,103.52,74985949.0
2006-06-27 07:39:00,103.525,103.525,103.501,103.52,81466280.0
2006-06-27 07:40:00,103.503,103.51,103.502,103.502,19737138.0
2006-06-27 07:41:00,103.505,103.519,103.505,103.51,88121036.0
2006-06-27 07:42:00,103.503,103.52,103.503,103.52,16525291.0
2006-06-27 07:43:00,103.52,103.52,103.52,103.52,2797258.0
2006-06-27 07:44:00,103.52,103.52,103.52,103.52,1474247.0
2006-06-27 07:45:00,103.513,103.513,103.513,103.513,3400389.0
2006-06-27 07:46:00,103.513,103.545,103.513,103.545,62867224.0
2006-06-27 07:47:00,103.55,103.56,103.54,103.54,12789969.0
2006-06-27 07:48:00,103.54,103.58,103.54,103.555,46323069.0
2006-06-27 07:49:00,103.555,103.57,103.54,103.54,93830454.0
2006-06-27 07:50:00,103.527,103.56,103.527,103.54,125325023.0
2006-06-27 07:51:00,103.545,103.555,103.544,103.555,39149452.0
2006-06-27 07:52:00,103.555,103.573,103.555,103.56,36574200.0
2006-06-27 07:53:00,103.555,103.58,103.555,103.567,61998702.0
2006-06-27 07:54:00,103.578,103.581,103.545,103.58,84994764.0
2006-06-27 07:55:00,103.565,103.565,103.565,103.565,6209674.0
2006-06-27 07:56:00,103.567,103.597,103.567,103.595,47740175.0
2006-06-27 07:57:00,103.6,103.6,103.585,103.585,11368433.0
2006-06-27 07:58:00,103.585,103.598,103.585,103.595,26848720.0
2006-06-27 07:59:00,103.6,103.665,103.6,103.665,26848391.0
2006-06-27 08:00:00,103.645,103.651,103.595,103.595,109435195.0
2006-06-27 08:01:00,103.602,103.64,103.599,103.64,20038361.0
2006-06-27 08:02:00,103.63,103.65,103.63,103.65,5455961.0
2006-06-27 08:03:00,103.65,103.655,103.65,103.65,11708919.0
2006-06-27 08:04:00,103.65,103.65,103.615,103.615,33491960.0
2006-06-27 08:05:00,103.61,103.631,103.61,103.61,53573231.0
2006-06-27 08:06:00,103.613,103.645,103.607,103.62,42185255.0
2006-06-27 08:07:00,103.61,103.62,103.597,103.597,132658138.0
2006-06-27 08:08:00,103.597,103.622,103.59,103.61,77638297.0
2006-06-27 08:09:00,103.605,103.615,103.595,103.61,163561499.0
2006-06-27 08:10:00,103.608,103.627,103.595,103.602,26626258.0
2006-06-27 08:11:00,103.615,103.616,103.577,103.61,137456585.0
2006-06-27 08:12:00,103.62,103.63,103.59,103.615,64585476.0
2006-06-27 08:13:00,103.625,103.63,103.615,103.63,64804802.0
2006-06-27 08:14:00,103.623,103.626,103.612,103.625,21547370.0
2006-06-27 08:15:00,103.623,103.657,103.615,103.657,21162749.0
2006-06-27 08:16:00,103.655,103.657,103.608,103.653,133336763.0
2006-06-27 08:17:00,103.652,103.652,103.64,103.64,35363474.0
2006-06-27 08:18:00,103.64,103.643,103.623,103.633,65665246.0
2006-06-27 08:19:00,103.63,103.658,103.63,103.658,112167756.0
2006-06-27 08:20:00,103.657,103.657,103.633,103.633,7345254.0
2006-06-27 08:21:00,103.632,103.646,103.62,103.62,136014912.0
2006-06-27 08:22:00,103.635,103.675,103.617,103.675,80497707.0
2006-06-27 08:23:00,103.663,103.68,103.643,103.665,167066466.0
2006-06-27 08:24:00,103.663,103.72,103.66,103.713,43741044.0
2006-06-27 08:25:00,103.72,103.72,103.695,103.715,77558298.0
2006-06-27 08:26:00,103.715,103.73,103.705,103.705,33556502.0
2006-06-27 08:27:00,103.69,103.715,103.69,103.715,44963714.0
2006-06-27 08:28:00,103.715,103.715,103.705,103.713,35876659.0
2006-06-27 08:29:00,103.71,103.725,103.7,103.725,90968207.0
2006-06-27 08:30:00,103.725,103.725,103.693,103.695,29445285.0
2006-06-27 08:31:00,103.695,103.715,103.695,103.715,69536205.0
2006-06-27 08:32:00,103.712,103.755,103.71,103.74,54428081.0
2006-06-27 08:33:00,103.74,103.745,103.681,103.685,48340192.0
2006-06-27 08:34:00,103.69,103.69,103.64,103.64,37186881.0
2006-06-27 08:35:00,103.64,103.663,103.64,103.65,67048019.0
2006-06-27 08:36:00,103.655,103.68,103.655,103.68,33871259.0
2006-06-27 08:37:00,103.69,103.691,103.672,103.685,65415620.0
2006-06-27 08:38:00,103.685,103.685,103.657,103.657,14861464.0
2006-06-27 08:39:00,103.66,103.674,103.647,103.647,8354251.0
2006-06-27 08:40:00,103.653,103.67,103.638,103.66,185770237.0
2006-06-27 08:41:00,103.65,103.665,103.65,103.665,45118287.0
2006-06-27 08:42:00,103.665,103.67,103.66,103.663,40003624.0
2006-06-27 08:43:00,103.675,103.685,103.66,103.685,68573332.0
2006-06-27 08:44:00,103.683,103.695,103.675,103.675,75596894.0
2006-06-27 08:45:00,103.675,103.71,103.675,103.69,60956370.0
2006-06-27 08:46:00,103.68,103.69,103.658,103.663,229796248.0
2006-06-27 08:47:00,103.665,103.685,103.665,103.685,12921950.0
2006-06-27 08:48:00,103.68,103.685,103.675,103.685,12894530.0
2006-06-27 08:49:00,103.685,103.7,103.675,103.69,62066075.0
2006-06-27 08:50:00,103.678,103.693,103.637,103.685,63110561.0
2006-06-27 08:51:00,103.695,103.695,103.64,103.64,40106866.0
2006-06-27 08:52:00,103.642,103.649,103.622,103.64,32999702.0
2006-06-27 08:53:00,103.643,103.66,103.635,103.635,22285697.0
2006-06-27 08:54:00,103.632,103.648,103.632,103.645,17754298.0
2006-06-27 08:55:00,103.655,103.655,103.631,103.65,69617755.0
2006-06-27 08:56:00,103.65,103.65,103.63,103.63,19458584.0
2006-06-27 08:57:00,103.625,103.625,103.61,103.61,81128382.0
2006-06-27 08:58:00,103.62,103.645,103.61,103.645,104093192.0
2006-06-27 08:59:00,103.65,103.675,103.65,103.675,10341144.0
2006-06-27 09:00:00,103.69,103.692,103.662,103.662,31231186.0
2006-06-27 09:01:00,103.667,103.695,103.667,103.695,40167372.0
2006-06-27 09:02:00,103.69,103.698,103.685,103.685,76685297.0
2006-06-27 09:03:00,103.685,103.7,103.685,103.685,78279448.0
2006-06-27 09:04:00,103.685,103.713,103.645,103.68,97051302.0
2006-06-27 09:05:00,103.685,103.73,103.685,103.712,59578985.0
2006-06-27 09:06:00,103.72,103.725,103.69,103.7,149735143.0
2006-06-27 09:07:00,103.693,103.705,103.675,103.7,128910896.0
2006-06-27 09:08:00,103.7,103.71,103.697,103.697,17795496.0
2006-06-27 09:09:00,103.695,103.697,103.69,103.693,89823451.0
2006-06-27 09:10:00,103.698,103.698,103.683,103.687,130510821.0
2006-06-27 09:11:00,103.692,103.695,103.68,103.695,44787890.0
2006-06-27 09:12:00,103.7,103.7,103.689,103.695,15442077.0
2006-06-27 09:13:00,103.7,103.7,103.681,103.7,18833376.0
2006-06-27 09:14:00,103.695,103.695,103.69,103.69,14058804.0
2006-06-27 09:15:00,103.683,103.7,103.683,103.685,49150517.0
2006-06-27 09:16:00,103.69,103.69,103.665,103.665,21583757.0
2006-06-27 09:17:00,103.675,103.68,103.65,103.65,22234905.0
2006-06-27 09:18:00,103.655,103.675,103.647,103.675,32378932.0
2006-06-27 09:19:00,103.67,103.68,103.665,103.665,41233920.0
2006-06-27 09:20:00,103.665,103.665,103.635,103.645,160755793.0
2006-06-27 09:21:00,103.645,103.65,103.64,103.65,103196263.0
2006-06-27 09:22:00,103.642,103.662,103.642,103.66,37384974.0
2006-06-27 09:23:00,103.66,103.67,103.645,103.67,95201696.0
2006-06-27 09:24:00,103.665,103.665,103.645,103.66,78232768.0
2006-06-27 09:25:00,103.66,103.675,103.658,103.663,48368962.0
2006-06-27 09:26:00,103.657,103.67,103.639,103.665,98481209.0
2006-06-27 09:27:00,103.66,103.675,103.645,103.675,191835068.0
2006-06-27 09:28:00,103.665,103.687,103.658,103.665,33597334.0
2006-06-27 09:29:00,103.665,103.675,103.655,103.675,28700855.0
2006-06-27 09:30:00,103.68,103.688,103.665,103.685,54918489.0
2006-06-27 09:31:00,103.69,103.78,103.673,103.775,139019761.0
2006-06-27 09:32:00,103.77,103.777,103.743,103.743,80365448.0
2006-06-27 09:33:00,103.75,103.775,103.72,103.72,141087414.0
2006-06-27 09:34:00,103.715,103.721,103.71,103.71,68025137.0
2006-06-27 09:35:00,103.71,103.725,103.71,103.715,57022218.0
2006-06-27 09:36:00,103.725,103.75,103.725,103.75,42661719.0
2006-06-27 09:37:00,103.747,103.747,103.693,103.71,49133148.0
2006-06-27 09:38:00,103.707,103.707,103.67,103.69,90232757.0
2006-06-27 09:39:00,103.69,103.72,103.69,103.7,126612711.0
2006-06-27 09:40:00,103.685,103.729,103.675,103.675,172313929.0
2006-06-27 09:41:00,103.68,103.68,103.642,103.675,78951861.0
2006-06-27 09:42:00,103.67,103.689,103.67,103.675,58263786.0
2006-06-27 09:43:00,103.673,103.735,103.673,103.72,52554100.0
2006-06-27 09:44:00,103.74,103.74,103.662,103.715,69867921.0
2006-06-27 09:45:00,103.72,103.72,103.648,103.665,65893163.0
2006-06-27 09:46:00,103.67,103.68,103.62,103.68,68812963.0
2006-06-27 09:47:00,103.67,103.67,103.613,103.66,32338488.0
2006-06-27 09:48:00,103.652,103.665,103.65,103.65,140474650.0
2006-06-27 09:49:00,103.65,103.66,103.64,103.66,77073794.0
2006-06-27 09:50:00,103.665,103.695,103.66,103.695,63206225.0
2006-06-27 09:51:00,103.685,103.685,103.64,103.66,17873349.0
2006-06-27 09:52:00,103.66,103.675,103.66,103.66,14531192.0
2006-06-27 09:53:00,103.65,103.681,103.65,103.678,95914806.0
2006-06-27 09:54:00,103.675,103.71,103.665,103.683,67793661.0
2006-06-27 09:55:00,103.685,103.704,103.685,103.695,63460810.0
2006-06-27 09:56:00,103.695,103.703,103.69,103.703,153838170.0
2006-06-27 09:57:00,103.71,103.715,103.69,103.69,95218743.0
2006-06-27 09:58:00,103.695,103.73,103.695,103.71,63698460.0
2006-06-27 09:59:00,103.72,103.72,103.69,103.69,38470662.0
2006-06-27 10:00:00,103.69,103.692,103.64,103.672,171792444.0
2006-06-27 10:01:00,103.67,103.755,103.65,103.687,221413983.0
2006-06-27 10:02:00,103.69,103.725,103.68,103.705,28113879.0
2006-06-27 10:03:00,103.715,103.75,103.715,103.735,32078224.0
2006-06-27 10:04:00,103.73,103.76,103.73,103.76,175815740.0
2006-06-27 10:05:00,103.755,103.765,103.713,103.745,59228556.0
2006-06-27 10:06:00,103.745,103.78,103.745,103.755,56472984.0
2006-06-27 10:07:00,103.75,103.75,103.705,103.705,44751382.0
2006-06-27 10:08:00,103.698,103.725,103.698,103.725,52368124.0
2006-06-27 10:09:00,103.71,103.726,103.7,103.725,114150235.0
2006-06-27 10:10:00,103.72,103.74,103.7,103.72,166757678.0
2006-06-27 10:11:00,103.715,103.725,103.695,103.695,43945874.0
2006-06-27 10:12:00,103.687,103.72,103.687,103.715,36176149.0
2006-06-27 10:13:00,103.71,103.725,103.695,103.695,65561179.0
2006-06-27 10:14:00,103.685,103.685,103.59,103.635,88307947.0
2006-06-27 10:15:00,103.622,103.67,103.61,103.645,51998818.0
2006-06-27 10:16:00,103.64,103.688,103.64,103.688,77065459.0
2006-06-27 10:17:00,103.69,103.71,103.665,103.68,46218742.0
2006-06-27 10:18:00,103.675,103.737,103.655,103.723,71216162.0
2006-06-27 10:19:00,103.72,103.723,103.694,103.723,78173188.0
2006-06-27 10:20:00,103.73,103.775,103.713,103.755,163706252.0
2006-06-27 10:21:00,103.753,103.8,103.735,103.735,81629944.0
2006-06-27 10:22:00,103.775,103.79,103.765,103.765,117235629.0
2006-06-27 10:23:00,103.77,103.775,103.755,103.775,37994392.0
2006-06-27 10:24:00,103.77,103.77,103.737,103.737,37440780.0
2006-06-27 10:25:00,103.745,103.763,103.74,103.74,36342871.0
2006-06-27 10:26:00,103.735,103.745,103.735,103.745,112991618.0
2006-06-27 10:27:00,103.745,103.745,103.715,103.735,35522735.0
2006-06-27 10:28:00,103.715,103.74,103.682,103.71,86909948.0
2006-06-27 10:29:00,103.72,103.72,103.67,103.675,35171539.0
2006-06-27 10:30:00,103.675,103.73,103.675,103.73,35405977.0
2006-06-27 10:31:00,103.725,103.725,103.68,103.683,56713902.0
2006-06-27 10:32:00,103.69,103.715,103.662,103.715,61650068.0
2006-06-27 10:33:00,103.655,103.72,103.655,103.665,43891736.0
2006-06-27 10:34:00,103.66,103.685,103.657,103.657,63194689.0
2006-06-27 10:35:00,103.66,103.737,103.66,103.71,63876152.0
2006-06-27 10:36:00,103.71,103.715,103.69,103.698,86730553.0
2006-06-27 10:37:00,103.695,103.71,103.675,103.69,56616984.0
2006-06-27 10:38:00,103.7,103.712,103.68,103.712,36126384.0
2006-06-27 10:39:00,103.72,103.72,103.695,103.695,17554774.0
2006-06-27 10:40:00,103.697,103.697,103.66,103.66,28864762.0
2006-06-27 10:41:00,103.667,103.683,103.66,103.66,101096227.0
2006-06-27 10:42:00,103.67,103.67,103.649,103.65,69723240.0
2006-06-27 10:43:00,103.66,103.667,103.641,103.645,46350349.0
2006-06-27 10:44:00,103.645,103.65,103.64,103.65,35448712.0
2006-06-27 10:45:00,103.65,103.65,103.631,103.65,95249563.0
2006-06-27 10:46:00,103.64,103.66,103.64,103.66,61200637.0
2006-06-27 10:47:00,103.655,103.664,103.654,103.657,94237397.0
2006-06-27 10:48:00,103.663,103.669,103.65,103.65,136514347.0
2006-06-27 10:49:00,103.655,103.655,103.601,103.655,61288428.0
2006-06-27 10:50:00,103.642,103.67,103.635,103.65,59777885.0
2006-06-27 10:51:00,103.64,103.655,103.625,103.635,108794528.0
2006-06-27 10:52:00,103.64,103.658,103.636,103.645,93871967.0
2006-06-27 10:53:00,103.65,103.66,103.64,103.64,68887364.0
2006-06-27 10:54:00,103.63,103.64,103.625,103.635,252286744.0
2006-06-27 10:55:00,103.632,103.645,103.63,103.645,86134779.0
2006-06-27 10:56:00,103.64,103.67,103.64,103.655,53314993.0
2006-06-27 10:57:00,103.65,103.675,103.65,103.67,181530369.0
2006-06-27 10:58:00,103.663,103.682,103.663,103.677,193324856.0
2006-06-27 10:59:00,103.68,103.707,103.635,103.635,106864293.0
2006-06-27 11:00:00,103.69,103.706,103.69,103.705,130929163.0
2006-06-27 11:01:00,103.7,103.71,103.677,103.695,175506066.0
2006-06-27 11:02:00,103.695,103.718,103.695,103.718,80226960.0
2006-06-27 11:03:00,103.707,103.76,103.707,103.74,65257452.0
2006-06-27 11:04:00,103.735,103.77,103.725,103.77,36071650.0
2006-06-27 11:05:00,103.77,103.813,103.77,103.813,28566278.0
2006-06-27 11:06:00,103.82,103.845,103.805,103.84,75735841.0
2006-06-27 11:07:00,103.84,103.84,103.815,103.825,68850614.0
2006-06-27 11:08:00,103.835,103.837,103.795,103.817,139230632.0
2006-06-27 11:09:00,103.815,103.815,103.78,103.78,72578156.0
2006-06-27 11:10:00,103.8,103.805,103.75,103.775,39334543.0
2006-06-27 11:11:00,103.78,103.785,103.77,103.785,48141401.0
2006-06-27 11:12:00,103.785,103.79,103.777,103.79,149913256.0
2006-06-27 11:13:00,103.79,103.8,103.784,103.785,51839271.0
2006-06-27 11:14:00,103.785,103.792,103.78,103.78,87092069.0
2006-06-27 11:15:00,103.785,103.785,103.72,103.78,49949286.0
2006-06-27 11:16:00,103.745,103.795,103.745,103.785,32395315.0
2006-06-27 11:17:00,103.79,103.795,103.772,103.78,83183718.0
2006-06-27 11:18:00,103.79,103.79,103.748,103.77,49039145.0
2006-06-27 11:19:00,103.775,103.785,103.765,103.785,91278785.0
2006-06-27 11:20:00,103.788,103.788,103.752,103.77,34036537.0
2006-06-27 11:21:00,103.763,103.784,103.763,103.765,67455711.0
2006-06-27 11:22:00,103.762,103.79,103.74,103.75,35304195.0
2006-06-27 11:23:00,103.76,103.763,103.74,103.75,10578179.0
2006-06-27 11:24:00,103.743,103.76,103.736,103.75,23291370.0
2006-06-27 11:25:00,103.75,103.761,103.75,103.753,37445899.0
2006-06-27 11:26:00,103.76,103.76,103.745,103.747,41502817.0
2006-06-27 11:27:00,103.75,103.785,103.75,103.785,51639704.0
2006-06-27 11:28:00,103.787,103.787,103.732,103.77,203947073.0
2006-06-27 11:29:00,103.77,103.787,103.76,103.76,107227332.0
2006-06-27 11:30:00,103.763,103.78,103.763,103.78,39630164.0
2006-06-27 11:31:00,103.79,103.802,103.755,103.755,101640398.0
2006-06-27 11:32:00,103.752,103.76,103.72,103.74,46304122.0
2006-06-27 11:33:00,103.735,103.745,103.735,103.745,67961565.0
2006-06-27 11:34:00,103.745,103.753,103.745,103.75,85331716.0
2006-06-27 11:35:00,103.753,103.762,103.732,103.742,56939010.0
2006-06-27 11:36:00,103.743,103.743,103.705,103.735,40269460.0
2006-06-27 11:37:00,103.732,103.763,103.732,103.763,80728627.0
2006-06-27 11:38:00,103.76,103.775,103.738,103.738,45169849.0
2006-06-27 11:39:00,103.727,103.76,103.727,103.75,96315537.0
2006-06-27 11:40:00,103.745,103.757,103.735,103.735,162450642.0
2006-06-27 11:41:00,103.73,103.775,103.73,103.75,46919581.0
2006-06-27 11:42:00,103.755,103.757,103.735,103.735,64924379.0
2006-06-27 11:43:00,103.735,103.755,103.735,103.755,96258389.0
2006-06-27 11:44:00,103.755,103.755,103.71,103.73,81235555.0
2006-06-27 11:45:00,103.73,103.745,103.713,103.74,51784214.0
2006-06-27 11:46:00,103.73,103.77,103.725,103.74,38458354.0
2006-06-27 11:47:00,103.74,103.74,103.72,103.72,146629506.0
2006-06-27 11:48:00,103.73,103.74,103.71,103.73,17128956.0
2006-06-27 11:49:00,103.725,103.733,103.698,103.698,24413895.0
2006-06-27 11:50:00,103.707,103.721,103.703,103.72,47152149.0
2006-06-27 11:51:00,103.715,103.715,103.67,103.69,23423617.0
2006-06-27 11:52:00,103.68,103.68,103.61,103.65,31858091.0
2006-06-27 11:53:00,103.65,103.655,103.61,103.627,27071276.0
2006-06-27 11:54:00,103.625,103.625,103.555,103.56,172339866.0
2006-06-27 11:55:00,103.563,103.587,103.525,103.587,96162848.0
2006-06-27 11:56:00,103.58,103.603,103.577,103.577,32078959.0
2006-06-27 11:57:00,103.577,103.605,103.576,103.605,52580722.0
2006-06-27 11:58:00,103.6,103.608,103.59,103.6,111826832.0
2006-06-27 11:59:00,103.6,103.615,103.587,103.59,23485288.0
2006-06-27 12:00:00,103.595,103.619,103.595,103.612,183739302.0
2006-06-27 12:01:00,103.615,103.64,103.605,103.64,51820594.0
2006-06-27 12:02:00,103.645,103.645,103.605,103.62,64978781.0
2006-06-27 12:03:00,103.615,103.618,103.605,103.608,26157417.0
2006-06-27 12:04:00,103.625,103.625,103.603,103.61,48998169.0
2006-06-27 12:05:00,103.602,103.625,103.597,103.605,69179510.0
2006-06-27 12:06:00,103.615,103.63,103.615,103.62,74639449.0
2006-06-27 12:07:00,103.63,103.635,103.6,103.635,25290689.0
2006-06-27 12:08:00,103.637,103.637,103.595,103.62,42378237.0
2006-06-27 12:09:00,103.61,103.613,103.586,103.61,79750621.0
2006-06-27 12:10:00,103.6,103.6,103.56,103.56,38604320.0
2006-06-27 12:11:00,103.55,103.568,103.54,103.54,68036232.0
2006-06-27 12:12:00,103.54,103.562,103.53,103.56,207478523.0
2006-06-27 12:13:00,103.585,103.625,103.565,103.565,147938737.0
2006-06-27 12:14:00,103.56,103.633,103.56,103.63,32076976.0
2006-06-27 12:15:00,103.585,103.614,103.585,103.595,71263850.0
2006-06-27 12:16:00,103.603,103.633,103.595,103.623,81150349.0
2006-06-27 12:17:00,103.623,103.66,103.58,103.613,37718124.0
2006-06-27 12:18:00,103.62,103.62,103.585,103.6,71415259.0
2006-06-27 12:19:00,103.595,103.62,103.595,103.603,59349112.0
2006-06-27 12:20:00,103.62,103.72,103.597,103.69,62695256.0
2006-06-27 12:21:00,103.7,103.723,103.663,103.69,32614664.0
2006-06-27 12:22:00,103.685,103.71,103.67,103.68,33492864.0
2006-06-27 12:23:00,103.68,103.71,103.68,103.685,72187990.0
2006-06-27 12:24:00,103.69,103.69,103.66,103.66,14733457.0
2006-06-27 12:25:00,103.64,103.655,103.613,103.635,393361398.0
2006-06-27 12:26:00,103.635,103.635,103.61,103.61,37195660.0
2006-06-27 12:27:00,103.605,103.64,103.605,103.63,27537980.0
2006-06-27 12:28:00,103.63,103.64,103.605,103.618,37197314.0
2006-06-27 12:29:00,103.625,103.655,103.625,103.65,97006546.0
2006-06-27 12:30:00,103.64,103.655,103.639,103.65,56298160.0
2006-06-27 12:31:00,103.645,103.675,103.645,103.675,105805779.0
2006-06-27 12:32:00,103.667,103.705,103.654,103.667,68377666.0
2006-06-27 12:33:00,103.665,103.669,103.655,103.665,30204898.0
2006-06-27 12:34:00,103.668,103.68,103.657,103.67,22801657.0
2006-06-27 12:35:00,103.675,103.675,103.64,103.64,152374019.0
2006-06-27 12:36:00,103.645,103.665,103.64,103.665,12070886.0
2006-06-27 12:37:00,103.653,103.68,103.653,103.66,143029838.0
2006-06-27 12:38:00,103.657,103.657,103.57,103.62,215860138.0
2006-06-27 12:39:00,103.62,103.62,103.58,103.6,75254827.0
2006-06-27 12:40:00,103.615,103.677,103.615,103.65,138206508.0
2006-06-27 12:41:00,103.665,103.667,103.645,103.655,87153201.0
2006-06-27 12:42:00,103.65,103.675,103.65,103.665,60468618.0
2006-06-27 12:43:00,103.67,103.685,103.637,103.655,111199136.0
2006-06-27 12:44:00,103.665,103.665,103.64,103.66,60979522.0
2006-06-27 12:45:00,103.65,103.665,103.633,103.645,34644039.0
2006-06-27 12:46:00,103.65,103.653,103.625,103.625,15186666.0
2006-06-27 12:47:00,103.62,103.633,103.615,103.615,31251974.0
2006-06-27 12:48:00,103.62,103.63,103.605,103.623,101201430.0
2006-06-27 12:49:00,103.625,103.68,103.605,103.605,66060918.0
2006-06-27 12:50:00,103.65,103.685,103.636,103.685,99624026.0
2006-06-27 12:51:00,103.685,103.7,103.665,103.675,128689779.0
2006-06-27 12:52:00,103.675,103.675,103.655,103.655,81831770.0
2006-06-27 12:53:00,103.655,103.666,103.637,103.653,99262751.0
2006-06-27 12:54:00,103.65,103.668,103.649,103.665,153926268.0
2006-06-27 12:55:00,103.67,103.685,103.667,103.685,149032333.0
2006-06-27 12:56:00,103.685,103.715,103.685,103.685,129293148.0
2006-06-27 12:57:00,103.7,103.7,103.665,103.675,40966134.0
2006-06-27 12:58:00,103.665,103.69,103.665,103.672,100025906.0
2006-06-27 12:59:00,103.668,103.695,103.665,103.685,45771698.0
2006-06-27 13:00:00,103.68,103.68,103.655,103.66,23031852.0
2006-06-27 13:01:00,103.655,103.682,103.655,103.68,204767672.0
2006-06-27 13:02:00,103.675,103.675,103.626,103.67,27268474.0
2006-06-27 13:03:00,103.68,103.695,103.678,103.678,224881259.0
2006-06-27 13:04:00,103.67,103.68,103.615,103.615,74954718.0
2006-06-27 13:05:00,103.608,103.64,103.608,103.635,81748811.0
2006-06-27 13:06:00,103.64,103.645,103.595,103.625,27406733.0
2006-06-27 13:07:00,103.615,103.645,103.577,103.645,39104254.0
2006-06-27 13:08:00,103.64,103.64,103.583,103.605,62739112.0
2006-06-27 13:09:00,103.6,103.6,103.555,103.563,34312653.0
2006-06-27 13:10:00,103.565,103.575,103.555,103.557,173920309.0
2006-06-27 13:11:00,103.55,103.563,103.54,103.54,125314123.0
2006-06-27 13:12:00,103.535,103.547,103.51,103.547,16486437.0
2006-06-27 13:13:00,103.55,103.56,103.545,103.545,42326923.0
2006-06-27 13:14:00,103.545,103.564,103.545,103.545,57251912.0
2006-06-27 13:15:00,103.55,103.555,103.53,103.555,112381480.0
2006-06-27 13:16:00,103.56,103.58,103.54,103.58,49324367.0
2006-06-27 13:17:00,103.577,103.587,103.55,103.587,18796558.0
2006-06-27 13:18:00,103.59,103.59,103.55,103.555,71241854.0
2006-06-27 13:19:00,103.565,103.565,103.53,103.55,17536971.0
2006-06-27 13:20:00,103.542,103.575,103.535,103.575,95185917.0
2006-06-27 13:21:00,103.57,103.615,103.57,103.595,21759526.0
2006-06-27 13:22:00,103.59,103.607,103.59,103.607,12450112.0
2006-06-27 13:23:00,103.61,103.61,103.58,103.597,154136031.0
2006-06-27 13:24:00,103.6,103.602,103.545,103.56,67441416.0
2006-06-27 13:25:00,103.555,103.565,103.533,103.533,183050059.0
2006-06-27 13:26:00,103.54,103.556,103.535,103.535,107419362.0
2006-06-27 13:27:00,103.535,103.56,103.52,103.52,86937058.0
2006-06-27 13:28:00,103.525,103.537,103.525,103.537,35734711.0
2006-06-27 13:29:00,103.53,103.542,103.525,103.527,157038092.0
2006-06-27 13:30:00,103.525,103.54,103.51,103.523,161729832.0
2006-06-27 13:31:00,103.53,103.53,103.515,103.515,44812800.0
2006-06-27 13:32:00,103.515,103.53,103.498,103.498,132701759.0
2006-06-27 13:33:00,103.503,103.518,103.493,103.51,37148716.0
2006-06-27 13:34:00,103.48,103.53,103.48,103.52,47363125.0
2006-06-27 13:35:00,103.515,103.52,103.495,103.52,158571081.0
2006-06-27 13:36:00,103.528,103.534,103.515,103.515,43765607.0
2006-06-27 13:37:00,103.515,103.54,103.515,103.54,15501771.0
2006-06-27 13:38:00,103.533,103.54,103.525,103.54,36840396.0
2006-06-27 13:39:00,103.545,103.552,103.502,103.54,13037030.0
2006-06-27 13:40:00,103.533,103.545,103.53,103.543,28809696.0
2006-06-27 13:41:00,103.55,103.635,103.55,103.635,17207123.0
2006-06-27 13:42:00,103.622,103.665,103.622,103.655,44733768.0
2006-06-27 13:43:00,103.66,103.67,103.63,103.63,54659854.0
2006-06-27 13:44:00,103.62,103.64,103.595,103.607,70204763.0
2006-06-27 13:45:00,103.605,103.622,103.605,103.61,74926456.0
2006-06-27 13:46:00,103.615,103.69,103.61,103.69,148397632.0
2006-06-27 13:47:00,103.675,103.687,103.61,103.62,54389431.0
2006-06-27 13:48:00,103.625,103.69,103.62,103.67,25758871.0
2006-06-27 13:49:00,103.67,103.681,103.66,103.663,69035614.0
2006-06-27 13:50:00,103.663,103.68,103.66,103.68,160827267.0
2006-06-27 13:51:00,103.67,103.675,103.638,103.675,47172121.0
2006-06-27 13:52:00,103.66,103.666,103.653,103.653,131823966.0
2006-06-27 13:53:00,103.65,103.698,103.638,103.677,128810575.0
2006-06-27 13:54:00,103.675,103.689,103.673,103.685,76765074.0
2006-06-27 13:55:00,103.68,103.698,103.675,103.69,78080939.0
2006-06-27 13:56:00,103.685,103.69,103.668,103.685,44786930.0
2006-06-27 13:57:00,103.69,103.69,103.675,103.675,67591721.0
2006-06-27 13:58:00,103.68,103.707,103.68,103.69,95640237.0
2006-06-27 13:59:00,103.693,103.74,103.659,103.713,27894721.0
2006-06-27 14:00:00,103.69,103.711,103.685,103.685,24257679.0
2006-06-27 14:01:00,103.68,103.705,103.675,103.69,88284119.0
2006-06-27 14:02:00,103.69,103.7,103.675,103.683,345234032.0
2006-06-27 14:03:00,103.68,103.71,103.68,103.68,66280299.0
2006-06-27 14:04:00,103.665,103.702,103.665,103.685,146866823.0
2006-06-27 14:05:00,103.685,103.7,103.685,103.69,34808001.0
2006-06-27 14:06:00,103.69,103.717,103.69,103.717,54846094.0
2006-06-27 14:07:00,103.73,103.765,103.72,103.735,32394406.0
2006-06-27 14:08:00,103.725,103.73,103.713,103.713,82303421.0
2006-06-27 14:09:00,103.72,103.724,103.698,103.7,16661464.0
2006-06-27 14:10:00,103.705,103.72,103.68,103.7,194007374.0
2006-06-27 14:11:00,103.695,103.705,103.69,103.705,34653962.0
2006-06-27 14:12:00,103.702,103.72,103.667,103.7,52988656.0
2006-06-27 14:13:00,103.705,103.705,103.675,103.687,95908658.0
2006-06-27 14:14:00,103.7,103.717,103.656,103.69,26908492.0
2006-06-27 14:15:00,103.678,103.715,103.678,103.715,72459658.0
2006-06-27 14:16:00,103.715,103.735,103.707,103.72,54953719.0
2006-06-27 14:17:00,103.71,103.73,103.652,103.675,167211119.0
2006-06-27 14:18:00,103.695,103.71,103.685,103.7,132325929.0
2006-06-27 14:19:00,103.695,103.695,103.668,103.695,23661450.0
2006-06-27 14:20:00,103.69,103.715,103.69,103.715,23536798.0
2006-06-27 14:21:00,103.707,103.79,103.707,103.735,191064833.0
2006-06-27 14:22:00,103.735,103.755,103.665,103.68,98136822.0
2006-06-27 14:23:00,103.68,103.698,103.643,103.658,92574218.0
2006-06-27 14:24:00,103.66,103.665,103.63,103.65,145942141.0
2006-06-27 14:25:00,103.65,103.675,103.637,103.645,74989816.0
2006-06-27 14:26:00,103.65,103.655,103.54,103.54,65914069.0
2006-06-27 14:27:00,103.532,103.575,103.525,103.553,30524625.0
2006-06-27 14:28:00,103.555,103.585,103.54,103.585,53595839.0
2006-06-27 14:29:00,103.525,103.595,103.525,103.583,95889053.0
2006-06-27 14:30:00,103.587,103.635,103.585,103.635,17164109.0
2006-06-27 14:31:00,103.635,103.635,103.582,103.582,146240290.0
2006-06-27 14:32:00,103.59,103.615,103.583,103.615,82507412.0
2006-06-27 14:33:00,103.605,103.61,103.585,103.61,54638623.0
2006-06-27 14:34:00,103.602,103.623,103.602,103.61,69636956.0
2006-06-27 14:35:00,103.62,103.641,103.62,103.632,38012863.0
2006-06-27 14:36:00,103.64,103.64,103.624,103.628,27434566.0
2006-06-27 14:37:00,103.627,103.68,103.615,103.673,139950706.0
2006-06-27 14:38:00,103.67,103.68,103.62,103.62,80613811.0
2006-06-27 14:39:00,103.63,103.685,103.613,103.66,275369507.0
2006-06-27 14:40:00,103.667,103.667,103.585,103.6,153478623.0
2006-06-27 14:41:00,103.6,103.615,103.595,103.595,133736434.0
2006-06-27 14:42:00,103.593,103.63,103.593,103.615,109395060.0
2006-06-27 14:43:00,103.615,103.63,103.578,103.63,107298232.0
2006-06-27 14:44:00,103.625,103.628,103.585,103.6,49931530.0
2006-06-27 14:45:00,103.593,103.627,103.593,103.615,61673797.0
2006-06-27 14:46:00,103.59,103.625,103.58,103.61,91045249.0
2006-06-27 14:47:00,103.625,103.625,103.575,103.595,136918127.0
2006-06-27 14:48:00,103.595,103.6,103.59,103.6,20336831.0
2006-06-27 14:49:00,103.605,103.615,103.587,103.587,183537659.0
2006-06-27 14:50:00,103.6,103.615,103.6,103.607,108696761.0
2006-06-27 14:51:00,103.605,103.635,103.605,103.625,35463609.0
2006-06-27 14:52:00,103.63,103.63,103.585,103.61,244643994.0
2006-06-27 14:53:00,103.61,103.645,103.61,103.625,129120983.0
2006-06-27 14:54:00,103.615,103.645,103.61,103.645,40132407.0
2006-06-27 14:55:00,103.645,103.668,103.62,103.635,97129131.0
2006-06-27 14:56:00,103.64,103.64,103.587,103.587,9587200.0
2006-06-27 14:57:00,103.597,103.603,103.59,103.598,51431437.0
2006-06-27 14:58:00,103.6,103.6,103.578,103.578,120736793.0
2006-06-27 14:59:00,103.588,103.668,103.588,103.65,42956099.0
2006-06-27 15:00:00,103.65,103.66,103.632,103.632,83527279.0
2006-06-27 15:01:00,103.635,103.655,103.63,103.63,237276033.0
2006-06-27 15:02:00,103.635,103.635,103.597,103.613,208393269.0
2006-06-27 15:03:00,103.615,103.651,103.615,103.65,131865164.0
2006-06-27 15:04:00,103.653,103.685,103.64,103.64,129209384.0
2006-06-27 15:05:00,103.633,103.682,103.633,103.675,80115491.0
2006-06-27 15:06:00,103.67,103.705,103.615,103.67,51631813.0
2006-06-27 15:07:00,103.67,103.67,103.595,103.62,9143203.0
2006-06-27 15:08:00,103.625,103.68,103.605,103.68,30792187.0
2006-06-27 15:09:00,103.68,103.68,103.64,103.65,115186769.0
2006-06-27 15:10:00,103.65,103.65,103.58,103.58,41362788.0
2006-06-27 15:11:00,103.59,103.605,103.54,103.595,30868742.0
2006-06-27 15:12:00,103.595,103.64,103.542,103.583,81286100.0
2006-06-27 15:13:00,103.585,103.6,103.572,103.582,64669362.0
2006-06-27 15:14:00,103.585,103.595,103.545,103.575,59020091.0
2006-06-27 15:15:00,103.565,103.61,103.555,103.595,122132184.0
2006-06-27 15:16:00,103.6,103.605,103.568,103.588,45961181.0
2006-06-27 15:17:00,103.593,103.6,103.539,103.6,89661711.0
2006-06-27 15:18:00,103.595,103.596,103.585,103.585,155358425.0
2006-06-27 15:19:00,103.575,103.592,103.54,103.57,65934869.0
2006-06-27 15:20:00,103.57,103.572,103.55,103.555,42654387.0
2006-06-27 15:21:00,103.56,103.57,103.54,103.54,87514060.0
2006-06-27 15:22:00,103.53,103.545,103.49,103.505,19923103.0
2006-06-27 15:23:00,103.515,103.536,103.513,103.513,76267340.0
2006-06-27 15:24:00,103.52,103.57,103.52,103.54,49885489.0
2006-06-27 15:25:00,103.533,103.555,103.485,103.54,51338445.0
2006-06-27 15:26:00,103.54,103.54,103.47,103.515,145505112.0
2006-06-27 15:27:00,103.505,103.52,103.5,103.5,74770556.0
2006-06-27 15:28:00,103.505,103.515,103.495,103.503,207523519.0
2006-06-27 15:29:00,103.505,103.525,103.385,103.445,38945571.0
2006-06-27 15:30:00,103.46,103.475,103.44,103.465,24412006.0
2006-06-27 15:31:00,103.463,103.5,103.463,103.485,47047070.0
2006-06-27 15:32:00,103.5,103.505,103.44,103.475,73112545.0
2006-06-27 15:33:00,103.475,103.505,103.44,103.463,25787248.0
2006-06-27 15:34:00,103.457,103.48,103.445,103.445,28177678.0
2006-06-27 15:35:00,103.445,103.445,103.403,103.42,116691183.0
2006-06-27 15:36:00,103.393,103.415,103.375,103.393,48250353.0
2006-06-27 15:37:00,103.395,103.423,103.395,103.423,86398323.0
2006-06-27 15:38:00,103.43,103.469,103.43,103.465,7584921.0
2006-06-27 15:39:00,103.455,103.475,103.455,103.475,77406840.0
2006-06-27 15:40:00,103.48,103.517,103.48,103.5,40769122.0
2006-06-27 15:41:00,103.51,103.51,103.464,103.475,32700782.0
2006-06-27 15:42:00,103.477,103.485,103.465,103.465,92693467.0
2006-06-27 15:43:00,103.468,103.5,103.468,103.48,22632512.0
2006-06-27 15:44:00,103.485,103.49,103.48,103.485,50144150.0
2006-06-27 15:45:00,103.48,103.498,103.476,103.49,135446809.0
2006-06-27 15:46:00,103.492,103.504,103.448,103.48,85094363.0
2006-06-27 15:47:00,103.49,103.49,103.465,103.48,124123765.0
2006-06-27 15:48:00,103.478,103.5,103.475,103.5,39051940.0
2006-06-27 15:49:00,103.493,103.51,103.483,103.485,181049151.0
2006-06-27 15:50:00,103.483,103.483,103.455,103.455,138685432.0
2006-06-27 15:51:00,103.455,103.455,103.4,103.445,13645232.0
2006-06-27 15:52:00,103.45,103.457,103.432,103.44,130368186.0
2006-06-27 15:53:00,103.44,103.44,103.43,103.43,104934018.0
2006-06-27 15:54:00,103.44,103.475,103.402,103.437,52331339.0
2006-06-27 15:55:00,103.435,103.45,103.427,103.433,134558380.0
2006-06-27 15:56:00,103.435,103.475,103.435,103.47,85684766.0
2006-06-27 15:57:00,103.47,103.49,103.45,103.49,87759139.0
2006-06-27 15:58:00,103.477,103.51,103.475,103.475,40175319.0
2006-06-27 15:59:00,103.473,103.48,103.468,103.48,162042974.0
2006-06-27 16:00:00,103.473,103.51,103.455,103.48,84564837.0
2006-06-27 16:01:00,103.498,103.525,103.45,103.46,105540798.0
2006-06-27 16:02:00,103.455,103.52,103.455,103.482,69359844.0
2006-06-27 16:03:00,103.482,103.505,103.46,103.47,128409563.0
2006-06-27 16:04:00,103.463,103.47,103.433,103.46,111105137.0
2006-06-27 16:05:00,103.46,103.5,103.447,103.447,69968301.0
2006-06-27 16:06:00,103.45,103.478,103.45,103.47,61172480.0
2006-06-27 16:07:00,103.463,103.463,103.43,103.433,113318659.0
2006-06-27 16:08:00,103.45,103.483,103.45,103.475,38173411.0
2006-06-27 16:09:00,103.47,103.47,103.405,103.405,13125985.0
2006-06-27 16:10:00,103.42,103.425,103.385,103.425,33799178.0
2006-06-27 16:11:00,103.42,103.443,103.42,103.42,37942963.0
2006-06-27 16:12:00,103.43,103.435,103.41,103.435,56386755.0
2006-06-27 16:13:00,103.425,103.46,103.391,103.44,122754156.0
2006-06-27 16:14:00,103.445,103.457,103.435,103.455,64158101.0
2006-06-27 16:15:00,103.46,103.51,103.43,103.51,22686861.0
2006-06-27 16:16:00,103.51,103.513,103.49,103.49,90585895.0
2006-06-27 16:17:00,103.485,103.485,103.414,103.46,46991558.0
2006-06-27 16:18:00,103.453,103.505,103.43,103.49,157136025.0
2006-06-27 16:19:00,103.485,103.51,103.475,103.495,67901098.0
2006-06-27 16:20:00,103.5,103.515,103.47,103.51,69966260.0
2006-06-27 16:21:00,103.5,103.52,103.477,103.477,69511869.0
2006-06-27 16:22:00,103.477,103.5,103.45,103.48,89841701.0
2006-06-27 16:23:00,103.49,103.58,103.48,103.522,85577688.0
2006-06-27 16:24:00,103.525,103.56,103.487,103.532,104210110.0
2006-06-27 16:25:00,103.535,103.545,103.462,103.525,31028372.0
2006-06-27 16:26:00,103.527,103.553,103.51,103.54,78579764.0
2006-06-27 16:27:00,103.51,103.57,103.51,103.555,26591571.0
2006-06-27 16:28:00,103.56,103.56,103.543,103.543,64451770.0
2006-06-27 16:29:00,103.543,103.56,103.53,103.56,100009999.0
2006-06-27 16:30:00,103.55,103.59,103.485,103.485,122542631.0
2006-06-27 16:31:00,103.53,103.565,103.517,103.545,43635017.0
2006-06-27 16:32:00,103.555,103.562,103.53,103.56,136297780.0
2006-06-27 16:33:00,103.56,103.59,103.56,103.57,35588642.0
2006-06-27 16:34:00,103.57,103.653,103.57,103.64,82673119.0
2006-06-27 16:35:00,103.64,103.65,103.615,103.615,57134908.0
2006-06-27 16:36:00,103.61,103.63,103.59,103.63,90584129.0
2006-06-27 16:37:00,103.63,103.646,103.63,103.635,47705047.0
2006-06-27 16:38:00,103.635,103.655,103.635,103.635,67347780.0
2006-06-27 16:39:00,103.62,103.65,103.61,103.627,82893178.0
2006-06-27 16:40:00,103.64,103.64,103.59,103.615,54835731.0
2006-06-27 16:41:00,103.598,103.598,103.55,103.565,69965470.0
2006-06-27 16:42:00,103.56,103.58,103.55,103.55,60180437.0
2006-06-27 16:43:00,103.56,103.587,103.55,103.587,93093645.0
2006-06-27 16:44:00,103.595,103.595,103.56,103.58,163101874.0
2006-06-27 16:45:00,103.585,103.585,103.562,103.57,74267264.0
2006-06-27 16:46:00,103.565,103.57,103.56,103.56,38237397.0
2006-06-27 16:47:00,103.565,103.565,103.549,103.56,97882922.0
2006-06-27 16:48:00,103.54,103.589,103.54,103.563,46813054.0
2006-06-27 16:49:00,103.57,103.57,103.555,103.56,88591026.0
2006-06-27 16:50:00,103.553,103.585,103.552,103.56,51602049.0
2006-06-27 16:51:00,103.565,103.583,103.555,103.565,29454433.0
2006-06-27 16:52:00,103.56,103.59,103.56,103.573,122035289.0
2006-06-27 16:53:00,103.585,103.598,103.58,103.595,32964380.0
2006-06-27 16:54:00,103.61,103.61,103.585,103.585,237376110.0
2006-06-27 16:55:00,103.587,103.59,103.568,103.59,91838530.0
2006-06-27 16:56:00,103.59,103.59,103.555,103.562,59614474.0
2006-06-27 16:57:00,103.56,103.58,103.555,103.573,40502149.0
2006-06-27 16:58:00,103.578,103.58,103.562,103.58,101073824.0
2006-06-27 16:59:00,103.58,103.58,103.525,103.525,105420138.0
2006-06-27 17:00:00,103.525,103.55,103.52,103.535,91522714.0
2006-06-27 17:01:00,103.522,103.545,103.51,103.525,51798566.0
2006-06-27 17:02:00,103.53,103.53,103.475,103.523,35076338.0
2006-06-27 17:03:00,103.525,103.546,103.525,103.545,93287779.0
2006-06-27 17:04:00,103.545,103.573,103.545,103.553,62852245.0
2006-06-27 17:05:00,103.55,103.554,103.535,103.535,224247462.0
2006-06-27 17:06:00,103.545,103.56,103.545,103.56,54680451.0
2006-06-27 17:07:00,103.555,103.587,103.545,103.587,40772045.0
2006-06-27 17:08:00,103.593,103.597,103.547,103.575,74188673.0
2006-06-27 17:09:00,103.575,103.583,103.567,103.57,30158952.0
2006-06-27 17:10:00,103.565,103.581,103.562,103.58,156593048.0
2006-06-27 17:11:00,103.58,103.58,103.555,103.575,111701686.0
2006-06-27 17:12:00,103.567,103.575,103.566,103.575,88919491.0
2006-06-27 17:13:00,103.568,103.59,103.555,103.59,63450754.0
2006-06-27 17:14:00,103.585,103.595,103.575,103.575,23538288.0
2006-06-27 17:15:00,103.57,103.589,103.567,103.585,36215877.0
2006-06-27 17:16:00,103.59,103.605,103.59,103.605,36386831.0
2006-06-27 17:17:00,103.605,103.61,103.579,103.61,39175249.0
2006-06-27 17:18:00,103.607,103.607,103.58,103.59,119296486.0
2006-06-27 17:19:00,103.587,103.59,103.555,103.555,72475393.0
2006-06-27 17:20:00,103.57,103.59,103.57,103.59,36871250.0
2006-06-27 17:21:00,103.58,103.6,103.58,103.59,123285466.0
2006-06-27 17:22:00,103.58,103.61,103.56,103.56,28620826.0
2006-06-27 17:23:00,103.56,103.586,103.56,103.57,171853998.0
2006-06-27 17:24:00,103.562,103.58,103.562,103.565,32918657.0
2006-06-27 17:25:00,103.55,103.585,103.55,103.575,93335520.0
2006-06-27 17:26:00,103.565,103.605,103.565,103.605,38029573.0
2006-06-27 17:27:00,103.592,103.62,103.561,103.62,111249777.0
2006-06-27 17:28:00,103.61,103.623,103.605,103.605,111076308.0
2006-06-27 17:29:00,103.59,103.59,103.55,103.565,88625140.0
2006-06-27 17:30:00,103.56,103.575,103.56,103.575,56238483.0
2006-06-27 17:31:00,103.573,103.602,103.55,103.577,134259512.0
2006-06-27 17:32:00,103.585,103.605,103.58,103.58,34791112.0
2006-06-27 17:33:00,103.585,103.605,103.585,103.59,37666840.0
2006-06-27 17:34:00,103.583,103.591,103.575,103.575,40521113.0
2006-06-27 17:35:00,103.58,103.605,103.58,103.605,456315667.0
2006-06-27 17:36:00,103.61,103.61,103.562,103.562,100240664.0
2006-06-27 17:37:00,103.57,103.58,103.518,103.57,53590350.0
2006-06-27 17:38:00,103.565,103.565,103.545,103.565,63327223.0
2006-06-27 17:39:00,103.565,103.595,103.565,103.595,29618026.0
2006-06-27 17:40:00,103.58,103.585,103.557,103.573,62351699.0
2006-06-27 17:41:00,103.575,103.577,103.562,103.562,206933538.0
2006-06-27 17:42:00,103.57,103.587,103.566,103.575,76770316.0
2006-06-27 17:43:00,103.58,103.58,103.54,103.555,24169172.0
2006-06-27 17:44:00,103.55,103.58,103.535,103.557,104502038.0
2006-06-27 17:45:00,103.55,103.575,103.55,103.57,54673885.0
2006-06-27 17:46:00,103.58,103.59,103.56,103.59,35400105.0
2006-06-27 17:47:00,103.585,103.605,103.575,103.583,42638662.0
2006-06-27 17:48:00,103.582,103.62,103.582,103.62,31160434.0
2006-06-27 17:49:00,103.62,103.62,103.595,103.61,57963972.0
2006-06-27 17:50:00,103.61,103.61,103.592,103.595,37072743.0
2006-06-27 17:51:00,103.59,103.595,103.59,103.595,48246982.0
2006-06-27 17:52:00,103.595,103.615,103.595,103.615,120773209.0
2006-06-27 17:53:00,103.62,103.62,103.6,103.618,38966164.0
2006-06-27 17:54:00,103.62,103.655,103.62,103.655,226853638.0
2006-06-27 17:55:00,103.655,103.67,103.647,103.647,76536573.0
2006-06-27 17:56:00,103.655,103.667,103.613,103.655,104747123.0
2006-06-27 17:57:00,103.66,103.69,103.66,103.675,22711640.0
2006-06-27 17:58:00,103.67,103.69,103.662,103.675,298860425.0
2006-06-27 17:59:00,103.67,103.7,103.665,103.665,169543932.0
2006-06-27 18:00:00,103.665,103.7,103.64,103.685,36854025.0
2006-06-27 18:01:00,103.675,103.703,103.675,103.685,44948256.0
2006-06-27 18:02:00,103.677,103.71,103.677,103.703,92229946.0
2006-06-27 18:03:00,103.705,103.72,103.7,103.705,27787295.0
2006-06-27 18:04:00,103.7,103.7,103.675,103.68,18675390.0
2006-06-27 18:05:00,103.66,103.696,103.66,103.68,59925247.0
2006-06-27 18:06:00,103.67,103.685,103.67,103.673,52418360.0
2006-06-27 18:07:00,103.625,103.69,103.625,103.655,4520984.0
2006-06-27 18:08:00,103.665,103.678,103.665,103.678,56970971.0
2006-06-27 18:09:00,103.69,103.69,103.653,103.665,50333715.0
2006-06-27 18:10:00,103.665,103.665,103.605,103.66,53920148.0
2006-06-27 18:11:00,103.66,103.665,103.65,103.66,110601005.0
2006-06-27 18:12:00,103.66,103.66,103.63,103.65,163207027.0
2006-06-27 18:13:00,103.655,103.68,103.655,103.66,123220033.0
2006-06-27 18:14:00,103.662,103.662,103.64,103.643,58286535.0
2006-06-27 18:15:00,103.645,103.659,103.645,103.645,49476011.0
2006-06-27 18:16:00,103.645,103.656,103.64,103.645,40854892.0
2006-06-27 18:17:00,103.64,103.642,103.62,103.64,41754834.0
2006-06-27 18:18:00,103.633,103.661,103.633,103.64,35122150.0
2006-06-27 18:19:00,103.645,103.65,103.627,103.627,67935072.0
2006-06-27 18:20:00,103.63,103.645,103.617,103.62,109399493.0
2006-06-27 18:21:00,103.625,103.65,103.61,103.65,73552608.0
2006-06-27 18:22:00,103.645,103.685,103.645,103.685,429768658.0
2006-06-27 18:23:00,103.677,103.692,103.655,103.655,73392995.0
2006-06-27 18:24:00,103.647,103.665,103.63,103.63,213376762.0
2006-06-27 18:25:00,103.635,103.65,103.635,103.64,85194356.0
2006-06-27 18:26:00,103.645,103.668,103.645,103.655,55060957.0
2006-06-27 18:27:00,103.655,103.656,103.64,103.64,77134553.0
2006-06-27 18:28:00,103.643,103.654,103.633,103.633,68861939.0
2006-06-27 18:29:00,103.635,103.645,103.63,103.635,47099821.0
2006-06-27 18:30:00,103.635,103.67,103.635,103.655,25178986.0
2006-06-27 18:31:00,103.655,103.666,103.647,103.647,29980904.0
2006-06-27 18:32:00,103.65,103.65,103.628,103.635,30582994.0
2006-06-27 18:33:00,103.64,103.661,103.62,103.645,91349038.0
2006-06-27 18:34:00,103.625,103.677,103.625,103.657,37047149.0
2006-06-27 18:35:00,103.655,103.7,103.645,103.68,27273510.0
2006-06-27 18:36:00,103.675,103.69,103.663,103.663,83686798.0
2006-06-27 18:37:00,103.663,103.672,103.655,103.655,24230741.0
2006-06-27 18:38:00,103.655,103.665,103.645,103.66,87326392.0
2006-06-27 18:39:00,103.63,103.67,103.608,103.67,62357098.0
2006-06-27 18:40:00,103.67,103.67,103.645,103.67,67728285.0
2006-06-27 18:41:00,103.663,103.664,103.64,103.64,186202279.0
2006-06-27 18:42:00,103.645,103.66,103.63,103.642,47845410.0
2006-06-27 18:43:00,103.643,103.652,103.625,103.633,110777709.0
2006-06-27 18:44:00,103.635,103.64,103.626,103.64,97337075.0
2006-06-27 18:45:00,103.63,103.645,103.608,103.608,40291842.0
2006-06-27 18:46:00,103.61,103.61,103.57,103.595,133023362.0
2006-06-27 18:47:00,103.595,103.61,103.587,103.61,36341025.0
2006-06-27 18:48:00,103.605,103.605,103.585,103.6,87801151.0
2006-06-27 18:49:00,103.59,103.61,103.58,103.6,112337697.0
2006-06-27 18:50:00,103.59,103.615,103.585,103.615,184117148.0
2006-06-27 18:51:00,103.615,103.627,103.605,103.605,108843252.0
2006-06-27 18:52:00,103.6,103.63,103.6,103.613,41464762.0
2006-06-27 18:53:00,103.62,103.625,103.605,103.615,18633156.0
2006-06-27 18:54:00,103.615,103.62,103.61,103.61,95399110.0
2006-06-27 18:55:00,103.62,103.63,103.608,103.608,31143596.0
2006-06-27 18:56:00,103.615,103.623,103.605,103.605,44991662.0
2006-06-27 18:57:00,103.61,103.626,103.597,103.62,79996242.0
2006-06-27 18:58:00,103.62,103.647,103.603,103.647,70615428.0
2006-06-27 18:59:00,103.65,103.65,103.605,103.605,85286354.0
2006-06-27 19:00:00,103.6,103.62,103.595,103.605,69053407.0
2006-06-27 19:01:00,103.605,103.619,103.605,103.613,23699733.0
2006-06-27 19:02:00,103.61,103.618,103.6,103.6,39336382.0
2006-06-27 19:03:00,103.6,103.63,103.6,103.63,105358308.0
2006-06-27 19:04:00,103.635,103.636,103.615,103.615,57554039.0
2006-06-27 19:05:00,103.615,103.65,103.615,103.65,118106451.0
2006-06-27 19:06:00,103.645,103.665,103.614,103.655,146102678.0
2006-06-27 19:07:00,103.64,103.66,103.63,103.63,60679004.0
2006-06-27 19:08:00,103.63,103.645,103.63,103.64,88120706.0
2006-06-27 19:09:00,103.64,103.64,103.595,103.595,77253723.0
2006-06-27 19:10:00,103.64,103.64,103.615,103.625,71084135.0
2006-06-27 19:11:00,103.625,103.64,103.625,103.64,20075530.0
2006-06-27 19:12:00,103.635,103.648,103.634,103.648,486041154.0
2006-06-27 19:13:00,103.645,103.665,103.633,103.635,95997504.0
2006-06-27 19:14:00,103.64,103.655,103.638,103.645,127220485.0
2006-06-27 19:15:00,103.647,103.655,103.64,103.645,108080911.0
2006-06-27 19:16:00,103.645,103.655,103.645,103.65,112648589.0
2006-06-27 19:17:00,103.645,103.66,103.635,103.638,55669562.0
2006-06-27 19:18:00,103.645,103.655,103.642,103.655,97651942.0
2006-06-27 19:19:00,103.66,103.678,103.66,103.66,75081205.0
2006-06-27 19:20:00,103.665,103.673,103.622,103.67,64044859.0
2006-06-27 19:21:00,103.657,103.687,103.657,103.678,136068157.0
2006-06-27 19:22:00,103.685,103.685,103.67,103.675,58256790.0
2006-06-27 19:23:00,103.67,103.675,103.655,103.655,40710719.0
2006-06-27 19:24:00,103.652,103.68,103.652,103.665,50067512.0
2006-06-27 19:25:00,103.65,103.696,103.65,103.667,114829906.0
2006-06-27 19:26:00,103.685,103.685,103.62,103.62,47253640.0
2006-06-27 19:27:00,103.62,103.645,103.616,103.625,98564196.0
2006-06-27 19:28:00,103.625,103.633,103.625,103.63,51841883.0
2006-06-27 19:29:00,103.633,103.64,103.63,103.63,52591295.0
2006-06-27 19:30:00,103.62,103.635,103.62,103.625,15868905.0
2006-06-27 19:31:00,103.62,103.652,103.62,103.638,138732350.0
2006-06-27 19:32:00,103.64,103.67,103.64,103.665,69462664.0
2006-06-27 19:33:00,103.655,103.663,103.635,103.645,157086783.0
2006-06-27 19:34:00,103.645,103.645,103.62,103.62,122494962.0
2006-06-27 19:35:00,103.625,103.64,103.623,103.64,12380733.0
2006-06-27 19:36:00,103.64,103.64,103.62,103.62,84638415.0
2006-06-27 19:37:00,103.617,103.65,103.617,103.635,85788977.0
2006-06-27 19:38:00,103.635,103.635,103.593,103.63,296959600.0
2006-06-27 19:39:00,103.615,103.63,103.615,103.622,64909427.0
2006-06-27 19:40:00,103.63,103.64,103.625,103.64,165897450.0
2006-06-27 19:41:00,103.64,103.65,103.595,103.595,42874826.0
2006-06-27 19:42:00,103.638,103.638,103.595,103.595,103322257.0
2006-06-27 19:43:00,103.595,103.6,103.58,103.595,175048267.0
2006-06-27 19:44:00,103.595,103.595,103.578,103.593,45868175.0
2006-06-27 19:45:00,103.595,103.6,103.593,103.6,31642103.0
2006-06-27 19:46:00,103.595,103.605,103.574,103.595,31445351.0
2006-06-27 19:47:00,103.59,103.614,103.59,103.605,49253907.0
2006-06-27 19:48:00,103.6,103.618,103.587,103.605,102373272.0
2006-06-27 19:49:00,103.605,103.615,103.597,103.61,19488794.0
2006-06-27 19:50:00,103.603,103.615,103.597,103.602,69680984.0
2006-06-27 19:51:00,103.605,103.615,103.592,103.615,67308277.0
2006-06-27 19:52:00,103.613,103.616,103.593,103.61,28707325.0
2006-06-27 19:53:00,103.62,103.627,103.619,103.627,18814061.0
2006-06-27 19:54:00,103.625,103.625,103.614,103.615,40306283.0
2006-06-27 19:55:00,103.62,103.645,103.615,103.625,55043983.0
2006-06-27 19:56:00,103.63,103.635,103.623,103.63,35450779.0
2006-06-27 19:57:00,103.62,103.644,103.577,103.615,74978979.0
2006-06-27 19:58:00,103.62,103.63,103.61,103.61,52570449.0
2006-06-27 19:59:00,103.6,103.6,103.585,103.585,65449341.0
2006-06-27 20:00:00,103.595,103.609,103.575,103.585,104415707.0
2006-06-27 20:01:00,103.583,103.6,103.583,103.6,30506419.0
2006-06-27 20:02:00,103.592,103.608,103.59,103.605,251460555.0
2006-06-27 20:03:00,103.603,103.605,103.58,103.605,109891519.0
2006-06-27 20:04:00,103.592,103.601,103.589,103.59,13736940.0
2006-06-27 20:05:00,103.577,103.617,103.577,103.61,80340761.0
2006-06-27 20:06:00,103.61,103.621,103.61,103.615,46421875.0
2006-06-27 20:07:00,103.61,103.613,103.565,103.585,41100794.0
2006-06-27 20:08:00,103.58,103.58,103.562,103.565,61238406.0
2006-06-27 20:09:00,103.57,103.6,103.57,103.582,62416357.0
2006-06-27 20:10:00,103.59,103.59,103.582,103.582,114814385.0
2006-06-27 20:11:00,103.583,103.592,103.583,103.587,72111251.0
2006-06-27 20:12:00,103.585,103.59,103.575,103.59,63410553.0
2006-06-27 20:13:00,103.58,103.605,103.58,103.595,59638999.0
2006-06-27 20:14:00,103.61,103.61,103.6,103.6,1805322.0
2006-06-27 20:15:00,103.605,103.605,103.585,103.585,100120040.0
2006-06-27 20:16:00,103.59,103.59,103.578,103.578,6617867.0
2006-06-27 20:17:00,103.58,103.59,103.58,103.585,59333310.0
2006-06-27 20:18:00,103.59,103.59,103.575,103.59,24396385.0
2006-06-27 20:19:00,103.595,103.595,103.57,103.595,31583011.0
2006-06-27 20:20:00,103.592,103.6,103.575,103.6,66563599.0
2006-06-27 20:21:00,103.6,103.61,103.599,103.61,20768412.0
2006-06-27 20:22:00,103.605,103.611,103.605,103.61,139161585.0
2006-06-27 20:23:00,103.598,103.613,103.598,103.605,93114870.0
2006-06-27 20:24:00,103.605,103.61,103.6,103.6,53896328.0
2006-06-27 20:25:00,103.603,103.615,103.598,103.598,85973775.0
2006-06-27 20:26:00,103.59,103.606,103.587,103.587,64708799.0
2006-06-27 20:27:00,103.595,103.595,103.584,103.585,128281454.0
2006-06-27 20:28:00,103.59,103.6,103.59,103.6,76955538.0
2006-06-27 20:29:00,103.605,103.615,103.597,103.615,10662371.0
2006-06-27 20:30:00,103.605,103.608,103.592,103.595,55992870.0
2006-06-27 20:31:00,103.595,103.605,103.59,103.597,56348748.0
2006-06-27 20:32:00,103.588,103.605,103.58,103.605,149765569.0
2006-06-27 20:33:00,103.61,103.61,103.589,103.593,33645694.0
2006-06-27 20:34:00,103.598,103.601,103.586,103.59,94258711.0
2006-06-27 20:35:00,103.58,103.595,103.572,103.595,85892549.0
2006-06-27 20:36:00,103.6,103.6,103.577,103.585,30567635.0
2006-06-27 20:37:00,103.59,103.6,103.58,103.6,14975218.0
2006-06-27 20:38:00,103.6,103.613,103.599,103.6,59164075.0
2006-06-27 20:39:00,103.605,103.621,103.605,103.605,40037612.0
2006-06-27 20:40:00,103.603,103.62,103.595,103.61,58105514.0
2006-06-27 20:41:00,103.61,103.62,103.605,103.608,87126438.0
2006-06-27 20:42:00,103.605,103.61,103.597,103.61,37067745.0
2006-06-27 20:43:00,103.61,103.61,103.6,103.605,93589547.0
2006-06-27 20:44:00,103.617,103.617,103.602,103.602,52632828.0
2006-06-27 20:45:00,103.61,103.625,103.598,103.625,18266604.0
2006-06-27 20:46:00,103.615,103.645,103.592,103.635,58006235.0
2006-06-27 20:47:00,103.64,103.64,103.62,103.62,161123580.0
2006-06-27 20:48:00,103.63,103.655,103.615,103.632,103455677.0
2006-06-27 20:49:00,103.635,103.65,103.633,103.65,77058836.0
2006-06-27 20:50:00,103.64,103.644,103.63,103.63,21632878.0
2006-06-27 20:51:00,103.63,103.649,103.63,103.633,56782927.0
2006-06-27 20:52:00,103.63,103.65,103.63,103.638,163368312.0
2006-06-27 20:53:00,103.635,103.65,103.633,103.64,25444152.0
2006-06-27 20:54:00,103.633,103.653,103.633,103.64,84850247.0
2006-06-27 20:55:00,103.64,103.644,103.62,103.638,32662084.0
2006-06-27 20:56:00,103.635,103.657,103.635,103.637,99988328.0
2006-06-27 20:57:00,103.64,103.658,103.64,103.64,220550952.0
2006-06-27 20:58:00,103.65,103.65,103.61,103.61,65195626.0
2006-06-27 20:59:00,103.625,103.625,103.57,103.595,46101572.0
2006-06-27 21:00:00,103.6,103.61,103.59,103.59,24556202.0
2006-06-27 21:01:00,103.595,103.615,103.59,103.615,83564150.0
2006-06-27 21:02:00,103.605,103.607,103.597,103.6,123244877.0
2006-06-27 21:03:00,103.595,103.61,103.592,103.61,69227446.0
2006-06-27 21:04:00,103.603,103.608,103.59,103.59,64721239.0
2006-06-27 21:05:00,103.593,103.616,103.593,103.61,38661735.0
2006-06-27 21:06:00,103.61,103.62,103.6,103.6,27653713.0
2006-06-27 21:07:00,103.61,103.61,103.595,103.605,94927643.0
2006-06-27 21:08:00,103.6,103.61,103.597,103.607,112592862.0
2006-06-27 21:09:00,103.597,103.612,103.597,103.6,162697305.0
2006-06-27 21:10:00,103.59,103.616,103.587,103.595,54621283.0
2006-06-27 21:11:00,103.6,103.601,103.58,103.58,32536928.0
2006-06-27 21:12:00,103.58,103.6,103.547,103.59,79863352.0
2006-06-27 21:13:00,103.59,103.595,103.575,103.58,92753245.0
2006-06-27 21:14:00,103.582,103.591,103.573,103.573,143110512.0
2006-06-27 21:15:00,103.59,103.59,103.57,103.59,57018046.0
2006-06-27 21:16:00,103.59,103.59,103.567,103.57,164912171.0
2006-06-27 21:17:00,103.575,103.589,103.575,103.585,37333323.0
2006-06-27 21:18:00,103.58,103.605,103.58,103.605,46908049.0
2006-06-27 21:19:00,103.605,103.615,103.6,103.6,82983020.0
2006-06-27 21:20:00,103.592,103.61,103.588,103.61,16485420.0
2006-06-27 21:21:00,103.61,103.619,103.587,103.595,142176186.0
2006-06-27 21:22:00,103.595,103.618,103.595,103.605,49291078.0
2006-06-27 21:23:00,103.605,103.61,103.603,103.605,81053013.0
2006-06-27 21:24:00,103.61,103.61,103.592,103.595,47623555.0
2006-06-27 21:25:00,103.595,103.605,103.592,103.595,76704081.0
2006-06-27 21:26:00,103.595,103.605,103.59,103.59,92967218.0
2006-06-27 21:27:00,103.6,103.61,103.588,103.588,122023193.0
2006-06-27 21:28:00,103.593,103.61,103.591,103.61,60818462.0
2006-06-27 21:29:00,103.595,103.617,103.595,103.6,121455516.0
2006-06-27 21:30:00,103.603,103.61,103.6,103.61,24856933.0
2006-06-27 21:31:00,103.61,103.625,103.6,103.625,48832349.0
2006-06-27 21:32:00,103.62,103.62,103.597,103.597,46671410.0
2006-06-27 21:33:00,103.57,103.6,103.57,103.597,61206017.0
2006-06-27 21:34:00,103.595,103.605,103.56,103.595,147174001.0
2006-06-27 21:35:00,103.595,103.606,103.594,103.595,46541250.0
2006-06-27 21:36:00,103.59,103.61,103.59,103.61,130722006.0
2006-06-27 21:37:00,103.603,103.616,103.6,103.6,119427306.0
2006-06-27 21:38:00,103.61,103.613,103.567,103.575,93240582.0
2006-06-27 21:39:00,103.575,103.585,103.548,103.548,50451836.0
2006-06-27 21:40:00,103.55,103.565,103.55,103.55,124529385.0
2006-06-27 21:41:00,103.553,103.553,103.538,103.538,299988611.0
2006-06-27 21:42:00,103.55,103.55,103.538,103.545,56509912.0
2006-06-27 21:43:00,103.545,103.585,103.545,103.58,52647540.0
2006-06-27 21:44:00,103.57,103.585,103.57,103.585,50879721.0
2006-06-27 21:45:00,103.583,103.605,103.583,103.59,142046822.0
2006-06-27 21:46:00,103.59,103.601,103.59,103.59,43822604.0
2006-06-27 21:47:00,103.58,103.596,103.58,103.59,123881672.0
2006-06-27 21:48:00,103.595,103.605,103.59,103.59,53952378.0
2006-06-27 21:49:00,103.59,103.59,103.581,103.585,22038066.0
2006-06-27 21:50:00,103.583,103.595,103.575,103.595,139316957.0
2006-06-27 21:51:00,103.588,103.588,103.573,103.577,66721010.0
2006-06-27 21:52:00,103.59,103.59,103.573,103.573,61634193.0
2006-06-27 21:53:00,103.573,103.573,103.55,103.555,36022652.0
2006-06-27 21:54:00,103.565,103.565,103.545,103.545,85987144.0
2006-06-27 21:55:00,103.55,103.565,103.547,103.565,82340007.0
2006-06-27 21:56:00,103.562,103.573,103.56,103.573,124114859.0
2006-06-27 21:57:00,103.578,103.578,103.555,103.565,165495663.0
2006-06-27 21:58:00,103.57,103.57,103.56,103.565,55398724.0
2006-06-27 21:59:00,103.57,103.57,103.545,103.545,101698918.0
2006-06-27 22:00:00,103.533,103.54,103.515,103.515,99266847.0
2006-06-27 22:01:00,103.505,103.52,103.505,103.505,97891196.0
2006-06-27 22:02:00,103.51,103.51,103.465,103.475,90928497.0
2006-06-27 22:03:00,103.485,103.485,103.455,103.455,85499136.0
2006-06-27 22:04:00,103.45,103.473,103.45,103.473,401786992.0
2006-06-27 22:05:00,103.47,103.495,103.434,103.48,61937017.0
2006-06-27 22:06:00,103.48,103.489,103.469,103.47,78024724.0
2006-06-27 22:07:00,103.48,103.493,103.47,103.49,165064226.0
2006-06-27 22:08:00,103.482,103.497,103.482,103.495,304436179.0
2006-06-27 22:09:00,103.49,103.493,103.47,103.493,67919475.0
2006-06-27 22:10:00,103.497,103.497,103.467,103.483,27274991.0
2006-06-27 22:11:00,103.48,103.495,103.457,103.485,78995800.0
2006-06-27 22:12:00,103.485,103.49,103.47,103.49,62525531.0
2006-06-27 22:13:00,103.487,103.5,103.468,103.483,38564183.0
2006-06-27 22:14:00,103.49,103.49,103.431,103.463,295087784.0
2006-06-27 22:15:00,103.47,103.49,103.47,103.49,110060743.0
2006-06-27 22:16:00,103.485,103.51,103.485,103.51,114628324.0
2006-06-27 22:17:00,103.505,103.505,103.457,103.495,156428167.0
2006-06-27 22:18:00,103.495,103.503,103.455,103.455,49492663.0
2006-06-27 22:19:00,103.495,103.501,103.483,103.495,187246357.0
2006-06-27 22:20:00,103.5,103.511,103.48,103.51,181562690.0
2006-06-27 22:21:00,103.5,103.5,103.475,103.475,142069473.0
2006-06-27 22:22:00,103.48,103.495,103.457,103.495,44700518.0
2006-06-27 22:23:00,103.495,103.495,103.468,103.478,170101891.0
2006-06-27 22:24:00,103.48,103.486,103.472,103.485,126943497.0
2006-06-27 22:25:00,103.485,103.497,103.46,103.48,96835099.0
2006-06-27 22:26:00,103.478,103.494,103.478,103.48,91504975.0
2006-06-27 22:27:00,103.485,103.49,103.469,103.47,94653419.0
2006-06-27 22:28:00,103.455,103.476,103.455,103.47,105157366.0
2006-06-27 22:29:00,103.465,103.477,103.42,103.47,141176040.0
2006-06-27 22:30:00,103.455,103.475,103.432,103.448,148121435.0
2006-06-27 22:31:00,103.455,103.485,103.452,103.465,47448850.0
2006-06-27 22:32:00,103.465,103.49,103.465,103.48,21908328.0
2006-06-27 22:33:00,103.475,103.485,103.47,103.473,159451673.0
2006-06-27 22:34:00,103.48,103.488,103.477,103.48,61970693.0
2006-06-27 22:35:00,103.475,103.484,103.443,103.465,72202012.0
2006-06-27 22:36:00,103.47,103.47,103.452,103.47,102682549.0
2006-06-27 22:37:00,103.465,103.465,103.44,103.452,317789696.0
2006-06-27 22:38:00,103.45,103.47,103.44,103.47,103077860.0
2006-06-27 22:39:00,103.48,103.48,103.456,103.463,261961655.0
2006-06-27 22:40:00,103.462,103.478,103.46,103.475,74968752.0
2006-06-27 22:41:00,103.475,103.475,103.415,103.455,93618138.0
2006-06-27 22:42:00,103.453,103.477,103.453,103.475,211061973.0
2006-06-27 22:43:00,103.467,103.482,103.46,103.475,322933760.0
2006-06-27 22:44:00,103.465,103.485,103.465,103.47,105472389.0
2006-06-27 22:45:00,103.475,103.493,103.435,103.475,95859194.0
2006-06-27 22:46:00,103.48,103.48,103.463,103.467,71440440.0
2006-06-27 22:47:00,103.47,103.49,103.462,103.462,96356439.0
2006-06-27 22:48:00,103.47,103.47,103.445,103.445,65101031.0
2006-06-27 22:49:00,103.45,103.47,103.43,103.45,245214473.0
2006-06-27 22:50:00,103.45,103.462,103.435,103.44,29099617.0
2006-06-27 22:51:00,103.45,103.45,103.433,103.44,82570873.0
2006-06-27 22:52:00,103.43,103.442,103.422,103.435,77681203.0
2006-06-27 22:53:00,103.425,103.453,103.425,103.425,72313932.0
2006-06-27 22:54:00,103.425,103.436,103.425,103.435,266642195.0
2006-06-27 22:55:00,103.44,103.44,103.413,103.413,114442174.0
2006-06-27 22:56:00,103.42,103.45,103.42,103.435,255079368.0
2006-06-27 22:57:00,103.43,103.46,103.415,103.46,129227016.0
2006-06-27 22:58:00,103.45,103.462,103.445,103.445,267912812.0
2006-06-27 22:59:00,103.45,103.464,103.409,103.463,158990214.0
2006-06-27 23:00:00,103.463,103.475,103.46,103.465,24841894.0
2006-06-27 23:33:00,103.47,103.47,103.42,103.42,55600388.0
2006-06-27 23:34:00,103.405,103.43,103.404,103.43,47987201.0
2006-06-27 23:35:00,103.435,103.435,103.425,103.427,19097564.0
2006-06-27 23:36:00,103.425,103.435,103.42,103.425,79394649.0
2006-06-27 23:37:00,103.425,103.425,103.415,103.425,113373157.0
2006-06-27 23:38:00,103.425,103.43,103.4,103.43,69413310.0
2006-06-27 23:39:00,103.43,103.43,103.42,103.43,135244474.0
2006-06-27 23:40:00,103.425,103.43,103.425,103.425,113947723.0
2006-06-27 23:41:00,103.43,103.43,103.42,103.43,72044570.0
2006-06-27 23:42:00,103.435,103.443,103.425,103.44,130810025.0
2006-06-27 23:43:00,103.435,103.437,103.428,103.43,53994057.0
2006-06-27 23:44:00,103.425,103.425,103.418,103.425,41502311.0
2006-06-27 23:45:00,103.43,103.43,103.42,103.42,61924709.0
2006-06-27 23:46:00,103.425,103.43,103.375,103.43,10156584.0
2006-06-27 23:47:00,103.42,103.453,103.42,103.45,79844982.0
2006-06-27 23:48:00,103.44,103.455,103.437,103.45,166193324.0
2006-06-27 23:49:00,103.445,103.48,103.407,103.46,31555982.0
2006-06-27 23:50:00,103.45,103.465,103.45,103.455,132322126.0
2006-06-27 23:51:00,103.45,103.46,103.445,103.46,61756494.0
2006-06-27 23:52:00,103.453,103.465,103.453,103.455,40769538.0
2006-06-27 23:53:00,103.45,103.46,103.45,103.46,103108330.0
2006-06-27 23:54:00,103.455,103.485,103.452,103.485,67736037.0
2006-06-27 23:55:00,103.475,103.488,103.461,103.48,29582071.0
2006-06-27 23:56:00,103.47,103.478,103.465,103.465,48396924.0
2006-06-27 23:57:00,103.475,103.487,103.467,103.467,60837835.0
2006-06-27 23:58:00,103.475,103.482,103.46,103.48,94818381.0
2006-06-27 23:59:00,103.435,103.485,103.435,103.48,36848866.0
2006-06-28 00:00:00,103.48,103.487,103.47,103.47,44783869.0
2006-06-28 00:01:00,103.475,103.485,103.465,103.465,126990751.0
2006-06-28 00:02:00,103.465,103.48,103.465,103.47,73593170.0
2006-06-28 00:03:00,103.47,103.48,103.467,103.47,116092719.0
2006-06-28 00:04:00,103.48,103.48,103.46,103.477,64769646.0
2006-06-28 00:05:00,103.475,103.487,103.473,103.483,183797902.0
2006-06-28 00:06:00,103.48,103.49,103.48,103.49,44786019.0
2006-06-28 00:07:00,103.483,103.495,103.477,103.48,27626097.0
2006-06-28 00:08:00,103.495,103.495,103.488,103.488,63424305.0
2006-06-28 00:09:00,103.488,103.5,103.48,103.48,27629857.0
2006-06-28 00:10:00,103.47,103.49,103.47,103.477,129667934.0
2006-06-28 00:11:00,103.467,103.474,103.45,103.465,114724240.0
2006-06-28 00:12:00,103.475,103.475,103.451,103.465,47754610.0
2006-06-28 00:13:00,103.47,103.47,103.455,103.46,48885708.0
2006-06-28 00:14:00,103.41,103.485,103.41,103.473,113308395.0
2006-06-28 00:15:00,103.485,103.485,103.46,103.48,138005401.0
2006-06-28 00:16:00,103.48,103.49,103.475,103.475,130414209.0
2006-06-28 00:17:00,103.47,103.495,103.47,103.495,154913971.0
2006-06-28 00:18:00,103.5,103.51,103.5,103.5,49386831.0
2006-06-28 00:19:00,103.495,103.505,103.49,103.495,114908135.0
2006-06-28 00:20:00,103.495,103.5,103.492,103.492,85891914.0
2006-06-28 00:21:00,103.5,103.5,103.475,103.485,38279006.0
2006-06-28 00:22:00,103.495,103.495,103.477,103.49,62795965.0
2006-06-28 00:23:00,103.49,103.49,103.472,103.49,148842080.0
2006-06-28 00:24:00,103.482,103.482,103.476,103.482,77749056.0
2006-06-28 00:25:00,103.49,103.51,103.49,103.51,74700862.0
2006-06-28 00:26:00,103.503,103.516,103.491,103.495,173823665.0
2006-06-28 00:27:00,103.5,103.51,103.485,103.495,145343199.0
2006-06-28 00:28:00,103.495,103.503,103.495,103.498,92735233.0
2006-06-28 00:29:00,103.455,103.549,103.455,103.488,37604229.0
2006-06-28 00:30:00,103.495,103.5,103.49,103.5,30619761.0
2006-06-28 00:31:00,103.495,103.525,103.495,103.525,125305661.0
2006-06-28 00:32:00,103.53,103.53,103.515,103.515,95363102.0
2006-06-28 00:33:00,103.525,103.535,103.52,103.525,62529897.0
2006-06-28 00:34:00,103.525,103.53,103.52,103.52,60343832.0
2006-06-28 00:35:00,103.517,103.535,103.517,103.518,154555526.0
2006-06-28 00:36:00,103.53,103.535,103.525,103.53,22025831.0
2006-06-28 00:37:00,103.517,103.533,103.517,103.53,129533493.0
2006-06-28 00:38:00,103.525,103.535,103.525,103.53,73722902.0
2006-06-28 00:39:00,103.523,103.53,103.523,103.53,50236677.0
2006-06-28 00:40:00,103.53,103.535,103.518,103.522,46822917.0
2006-06-28 00:41:00,103.525,103.53,103.52,103.53,64579925.0
2006-06-28 00:42:00,103.53,103.54,103.527,103.54,34798199.0
2006-06-28 00:43:00,103.532,103.55,103.532,103.535,42544171.0
2006-06-28 00:44:00,103.535,103.55,103.532,103.55,192367151.0
2006-06-28 00:45:00,103.55,103.565,103.55,103.565,79274424.0
2006-06-28 00:46:00,103.575,103.59,103.538,103.57,35072985.0
2006-06-28 00:47:00,103.568,103.597,103.568,103.597,24913560.0
2006-06-28 00:48:00,103.6,103.615,103.597,103.615,50503320.0
2006-06-28 00:49:00,103.607,103.607,103.595,103.595,82528269.0
2006-06-28 00:50:00,103.615,103.615,103.589,103.61,60243290.0
2006-06-28 00:51:00,103.615,103.615,103.605,103.605,28838371.0
2006-06-28 00:52:00,103.602,103.611,103.599,103.6,40360566.0
2006-06-28 00:53:00,103.592,103.602,103.592,103.593,49625592.0
2006-06-28 00:54:00,103.59,103.59,103.575,103.59,149696013.0
2006-06-28 00:55:00,103.585,103.59,103.577,103.578,122783239.0
2006-06-28 00:56:00,103.59,103.59,103.545,103.545,45619277.0
2006-06-28 00:57:00,103.583,103.595,103.58,103.58,54515955.0
2006-06-28 00:58:00,103.585,103.598,103.576,103.585,29661370.0
2006-06-28 00:59:00,103.575,103.578,103.512,103.578,85239552.0
2006-06-28 01:00:00,103.58,103.58,103.568,103.57,129925264.0
2006-06-28 01:01:00,103.562,103.58,103.562,103.58,32602292.0
2006-06-28 01:02:00,103.58,103.58,103.535,103.57,212619849.0
2006-06-28 01:03:00,103.562,103.581,103.545,103.55,181845824.0
2006-06-28 01:04:00,103.558,103.558,103.535,103.535,38326383.0
2006-06-28 01:05:00,103.54,103.546,103.538,103.54,56651699.0
2006-06-28 01:06:00,103.537,103.55,103.53,103.55,78692719.0
2006-06-28 01:07:00,103.545,103.6,103.535,103.56,30364356.0
2006-06-28 01:08:00,103.563,103.578,103.563,103.578,62118568.0
2006-06-28 01:09:00,103.572,103.592,103.572,103.573,197741619.0
2006-06-28 01:10:00,103.53,103.58,103.53,103.58,63679834.0
2006-06-28 01:11:00,103.58,103.585,103.565,103.57,61077899.0
2006-06-28 01:12:00,103.573,103.585,103.572,103.58,21847569.0
2006-06-28 01:13:00,103.575,103.603,103.575,103.595,93711315.0
2006-06-28 01:14:00,103.595,103.63,103.595,103.63,83927480.0
2006-06-28 01:15:00,103.635,103.66,103.61,103.61,61085051.0
2006-06-28 01:16:00,103.61,103.61,103.6,103.605,54179230.0
2006-06-28 01:17:00,103.6,103.6,103.58,103.595,10782878.0
2006-06-28 01:18:00,103.597,103.598,103.582,103.59,159027293.0
2006-06-28 01:19:00,103.585,103.585,103.57,103.58,69396826.0
2006-06-28 01:20:00,103.58,103.587,103.562,103.565,131360220.0
2006-06-28 01:21:00,103.565,103.57,103.557,103.57,40105683.0
2006-06-28 01:22:00,103.57,103.57,103.545,103.555,58816993.0
2006-06-28 01:23:00,103.547,103.549,103.508,103.508,64939482.0
2006-06-28 01:24:00,103.507,103.526,103.465,103.49,73168960.0
2006-06-28 01:25:00,103.485,103.49,103.475,103.49,159975830.0
2006-06-28 01:26:00,103.485,103.495,103.468,103.492,18463028.0
2006-06-28 01:27:00,103.495,103.51,103.493,103.51,86256059.0
2006-06-28 01:28:00,103.505,103.524,103.49,103.49,70096416.0
2006-06-28 01:29:00,103.51,103.518,103.503,103.51,108766510.0
2006-06-28 01:30:00,103.505,103.515,103.46,103.515,80087376.0
2006-06-28 01:31:00,103.513,103.513,103.485,103.493,73392564.0
2006-06-28 01:32:00,103.49,103.505,103.49,103.5,42532228.0
2006-06-28 01:33:00,103.5,103.52,103.498,103.52,23322418.0
2006-06-28 01:34:00,103.52,103.52,103.492,103.51,164016202.0
2006-06-28 01:35:00,103.51,103.51,103.495,103.5,115850345.0
2006-06-28 01:36:00,103.5,103.512,103.492,103.505,171396648.0
2006-06-28 01:37:00,103.503,103.506,103.498,103.505,71788039.0
2006-06-28 01:38:00,103.5,103.512,103.497,103.5,131679707.0
2006-06-28 01:39:00,103.5,103.505,103.487,103.5,20241972.0
2006-06-28 01:40:00,103.488,103.505,103.488,103.5,27838014.0
2006-06-28 01:41:00,103.492,103.509,103.492,103.508,81657864.0
2006-06-28 01:42:00,103.507,103.511,103.5,103.5,57091399.0
2006-06-28 01:43:00,103.495,103.505,103.488,103.49,26120668.0
2006-06-28 01:44:00,103.49,103.515,103.487,103.515,172272218.0
2006-06-28 01:45:00,103.505,103.515,103.498,103.51,39848120.0
2006-06-28 01:46:00,103.505,103.51,103.5,103.5,57836266.0
2006-06-28 01:47:00,103.503,103.515,103.5,103.505,31726136.0
2006-06-28 01:48:00,103.505,103.505,103.485,103.485,22937970.0
2006-06-28 01:49:00,103.488,103.5,103.488,103.5,67662521.0
2006-06-28 01:50:00,103.5,103.5,103.435,103.465,72951038.0
2006-06-28 01:51:00,103.457,103.483,103.457,103.46,40221161.0
2006-06-28 01:52:00,103.462,103.52,103.459,103.52,61844032.0
2006-06-28 01:53:00,103.52,103.53,103.515,103.515,34331486.0
2006-06-28 01:54:00,103.52,103.522,103.468,103.515,127017708.0
2006-06-28 01:55:00,103.52,103.547,103.495,103.54,110155456.0
2006-06-28 01:56:00,103.532,103.545,103.53,103.545,28183283.0
2006-06-28 01:57:00,103.55,103.55,103.517,103.535,61953249.0
2006-06-28 01:58:00,103.485,103.574,103.485,103.54,98346037.0
2006-06-28 01:59:00,103.532,103.55,103.532,103.54,182944992.0
2006-06-28 02:00:00,103.54,103.562,103.53,103.562,168349125.0
2006-06-28 02:01:00,103.57,103.57,103.495,103.495,106297055.0
2006-06-28 02:02:00,103.525,103.58,103.52,103.58,68791081.0
2006-06-28 02:03:00,103.575,103.579,103.56,103.572,29190351.0
2006-06-28 02:04:00,103.577,103.581,103.53,103.58,101873172.0
2006-06-28 02:05:00,103.575,103.575,103.515,103.57,133632516.0
2006-06-28 02:06:00,103.555,103.57,103.555,103.57,32236137.0
2006-06-28 02:07:00,103.57,103.589,103.564,103.572,57798162.0
2006-06-28 02:08:00,103.57,103.581,103.557,103.557,37214248.0
2006-06-28 02:09:00,103.565,103.58,103.562,103.58,69404471.0
2006-06-28 02:10:00,103.58,103.58,103.568,103.568,67615190.0
2006-06-28 02:11:00,103.565,103.6,103.565,103.575,23701147.0
2006-06-28 02:12:00,103.575,103.575,103.543,103.543,34066503.0
2006-06-28 02:13:00,103.54,103.555,103.502,103.555,52755877.0
2006-06-28 02:14:00,103.56,103.56,103.53,103.545,42893563.0
2006-06-28 02:15:00,103.555,103.571,103.555,103.56,163384119.0
2006-06-28 02:16:00,103.56,103.59,103.557,103.565,25372188.0
2006-06-28 02:17:00,103.57,103.585,103.57,103.577,56920637.0
2006-06-28 02:18:00,103.578,103.578,103.552,103.552,86981107.0
2006-06-28 02:19:00,103.56,103.56,103.518,103.518,26598523.0
2006-06-28 02:20:00,103.53,103.541,103.497,103.54,18870116.0
2006-06-28 02:21:00,103.54,103.54,103.517,103.52,123852249.0
2006-06-28 02:22:00,103.525,103.525,103.477,103.493,67552497.0
2006-06-28 02:23:00,103.495,103.5,103.467,103.5,189221300.0
2006-06-28 02:24:00,103.5,103.5,103.49,103.5,120189172.0
2006-06-28 02:25:00,103.5,103.51,103.5,103.5,156354814.0
2006-06-28 02:26:00,103.5,103.51,103.493,103.51,21755988.0
2006-06-28 02:27:00,103.51,103.52,103.5,103.5,39992692.0
2006-06-28 02:28:00,103.503,103.508,103.493,103.493,68784032.0
2006-06-28 02:29:00,103.495,103.5,103.445,103.495,75248873.0
2006-06-28 02:30:00,103.5,103.513,103.49,103.51,120851683.0
2006-06-28 02:31:00,103.49,103.52,103.49,103.495,68661389.0
2006-06-28 02:32:00,103.5,103.525,103.5,103.525,85410497.0
2006-06-28 02:33:00,103.522,103.522,103.505,103.505,18778507.0
2006-06-28 02:34:00,103.51,103.517,103.495,103.495,67385795.0
2006-06-28 02:35:00,103.5,103.508,103.487,103.487,72501941.0
2006-06-28 02:36:00,103.488,103.505,103.487,103.487,64417698.0
2006-06-28 02:37:00,103.495,103.51,103.495,103.5,59640026.0
2006-06-28 02:38:00,103.51,103.51,103.488,103.505,36912733.0
2006-06-28 02:39:00,103.505,103.51,103.49,103.51,124182476.0
2006-06-28 02:40:00,103.51,103.518,103.5,103.505,76109701.0
2006-06-28 02:41:00,103.51,103.51,103.489,103.497,161645963.0
2006-06-28 02:42:00,103.495,103.509,103.495,103.5,10985003.0
2006-06-28 02:43:00,103.505,103.51,103.488,103.51,49962402.0
2006-06-28 02:44:00,103.51,103.51,103.5,103.505,60010856.0
2006-06-28 02:45:00,103.5,103.503,103.485,103.495,76576168.0
2006-06-28 02:46:00,103.495,103.51,103.495,103.505,102360806.0
2006-06-28 02:47:00,103.51,103.535,103.51,103.513,22382513.0
2006-06-28 02:48:00,103.51,103.53,103.505,103.53,57098154.0
2006-06-28 02:49:00,103.53,103.556,103.49,103.49,69067064.0
2006-06-28 02:50:00,103.533,103.534,103.502,103.502,189190224.0
2006-06-28 02:51:00,103.508,103.522,103.5,103.52,66486748.0
2006-06-28 02:52:00,103.51,103.528,103.468,103.525,33156098.0
2006-06-28 02:53:00,103.53,103.533,103.517,103.517,73530853.0
2006-06-28 02:54:00,103.52,103.52,103.455,103.49,52131865.0
2006-06-28 02:55:00,103.485,103.5,103.46,103.468,37674615.0
2006-06-28 02:56:00,103.47,103.522,103.469,103.522,174499391.0
2006-06-28 02:57:00,103.53,103.53,103.5,103.52,214919484.0
2006-06-28 02:58:00,103.52,103.52,103.5,103.512,30612478.0
2006-06-28 02:59:00,103.52,103.52,103.508,103.51,129704769.0
2006-06-28 03:00:00,103.508,103.513,103.455,103.505,93917534.0
2006-06-28 03:01:00,103.515,103.515,103.48,103.485,30116122.0
2006-06-28 03:02:00,103.48,103.522,103.473,103.473,60251940.0
2006-06-28 03:03:00,103.425,103.48,103.425,103.48,50335737.0
2006-06-28 03:04:00,103.468,103.495,103.46,103.485,114333957.0
2006-06-28 03:05:00,103.49,103.51,103.49,103.49,138172433.0
2006-06-28 03:06:00,103.493,103.505,103.477,103.502,49561164.0
2006-06-28 03:07:00,103.51,103.51,103.495,103.502,42973345.0
2006-06-28 03:08:00,103.505,103.53,103.505,103.525,26803953.0
2006-06-28 03:09:00,103.52,103.525,103.502,103.525,58728105.0
2006-06-28 03:10:00,103.505,103.517,103.487,103.517,78136971.0
2006-06-28 03:11:00,103.525,103.542,103.505,103.54,47159697.0
2006-06-28 03:12:00,103.537,103.542,103.518,103.518,26106632.0
2006-06-28 03:13:00,103.52,103.525,103.465,103.525,38673487.0
2006-06-28 03:14:00,103.515,103.54,103.515,103.54,85333072.0
2006-06-28 03:15:00,103.54,103.55,103.505,103.535,202321369.0
2006-06-28 03:16:00,103.535,103.55,103.505,103.512,40375981.0
2006-06-28 03:17:00,103.53,103.537,103.515,103.53,32370417.0
2006-06-28 03:18:00,103.53,103.54,103.515,103.515,61663253.0
2006-06-28 03:19:00,103.522,103.522,103.5,103.5,45048024.0
2006-06-28 03:20:00,103.5,103.5,103.443,103.453,45823840.0
2006-06-28 03:21:00,103.46,103.466,103.445,103.455,72390909.0
2006-06-28 03:22:00,103.46,103.46,103.427,103.427,135424451.0
2006-06-28 03:23:00,103.44,103.455,103.43,103.43,22445562.0
2006-06-28 03:24:00,103.418,103.421,103.407,103.407,142500026.0
2006-06-28 03:25:00,103.41,103.425,103.405,103.425,59236117.0
2006-06-28 03:26:00,103.425,103.435,103.41,103.435,63975753.0
2006-06-28 03:27:00,103.425,103.46,103.425,103.46,98353038.0
2006-06-28 03:28:00,103.455,103.468,103.445,103.445,125670102.0
2006-06-28 03:29:00,103.45,103.45,103.43,103.445,28737456.0
2006-06-28 03:30:00,103.438,103.443,103.385,103.385,40653220.0
2006-06-28 03:31:00,103.428,103.455,103.425,103.455,92384173.0
2006-06-28 03:32:00,103.455,103.47,103.452,103.47,146264665.0
2006-06-28 03:33:00,103.465,103.465,103.449,103.453,180389854.0
2006-06-28 03:34:00,103.46,103.48,103.46,103.48,72744048.0
2006-06-28 03:35:00,103.472,103.49,103.468,103.472,83314462.0
2006-06-28 03:36:00,103.48,103.48,103.42,103.42,155529870.0
2006-06-28 03:37:00,103.42,103.465,103.42,103.465,64136417.0
2006-06-28 03:38:00,103.455,103.455,103.42,103.42,39024372.0
2006-06-28 03:39:00,103.412,103.465,103.412,103.455,85151096.0
2006-06-28 03:40:00,103.455,103.455,103.434,103.435,109207502.0
2006-06-28 03:41:00,103.44,103.45,103.435,103.45,48542195.0
2006-06-28 03:42:00,103.435,103.45,103.4,103.4,164347518.0
2006-06-28 03:43:00,103.415,103.423,103.405,103.42,120631027.0
2006-06-28 03:44:00,103.42,103.425,103.399,103.425,153288235.0
2006-06-28 03:45:00,103.413,103.415,103.37,103.37,124159983.0
2006-06-28 03:46:00,103.42,103.46,103.42,103.46,48827112.0
2006-06-28 03:47:00,103.455,103.485,103.44,103.485,47654535.0
2006-06-28 03:48:00,103.475,103.475,103.457,103.457,121324278.0
2006-06-28 03:49:00,103.467,103.492,103.467,103.47,122977934.0
2006-06-28 03:50:00,103.48,103.48,103.45,103.458,30339143.0
2006-06-28 03:51:00,103.458,103.458,103.435,103.455,66734328.0
2006-06-28 03:52:00,103.45,103.47,103.427,103.443,27598496.0
2006-06-28 03:53:00,103.45,103.45,103.43,103.44,41595635.0
2006-06-28 03:54:00,103.443,103.45,103.437,103.445,175162394.0
2006-06-28 03:55:00,103.447,103.45,103.433,103.45,65082038.0
2006-06-28 03:56:00,103.44,103.45,103.437,103.45,116969996.0
2006-06-28 03:57:00,103.45,103.458,103.45,103.455,77884612.0
2006-06-28 03:58:00,103.455,103.46,103.447,103.455,115709110.0
2006-06-28 03:59:00,103.45,103.47,103.446,103.47,49732225.0
2006-06-28 04:00:00,103.47,103.483,103.425,103.425,40569047.0
2006-06-28 04:01:00,103.47,103.485,103.455,103.455,94951313.0
2006-06-28 04:02:00,103.437,103.5,103.437,103.495,58251469.0
2006-06-28 04:03:00,103.485,103.515,103.485,103.49,50603224.0
2006-06-28 04:04:00,103.5,103.504,103.479,103.485,30210447.0
2006-06-28 04:05:00,103.495,103.496,103.485,103.485,71625291.0
2006-06-28 04:06:00,103.49,103.5,103.48,103.48,104234058.0
2006-06-28 04:07:00,103.485,103.497,103.485,103.493,39934899.0
2006-06-28 04:08:00,103.5,103.5,103.468,103.47,67375620.0
2006-06-28 04:09:00,103.475,103.485,103.46,103.46,122816159.0
2006-06-28 04:10:00,103.47,103.477,103.422,103.475,33258832.0
2006-06-28 04:11:00,103.48,103.48,103.44,103.44,155932934.0
2006-06-28 04:12:00,103.45,103.46,103.43,103.44,78264048.0
2006-06-28 04:13:00,103.45,103.47,103.405,103.455,10921057.0
2006-06-28 04:14:00,103.45,103.48,103.45,103.47,60243904.0
2006-06-28 04:15:00,103.465,103.465,103.42,103.445,38987611.0
2006-06-28 04:16:00,103.45,103.46,103.402,103.425,52492764.0
2006-06-28 04:17:00,103.43,103.445,103.43,103.445,127012356.0
2006-06-28 04:18:00,103.45,103.453,103.413,103.45,68836778.0
2006-06-28 04:19:00,103.445,103.455,103.425,103.455,118794538.0
2006-06-28 04:20:00,103.46,103.46,103.428,103.44,138726508.0
2006-06-28 04:21:00,103.44,103.45,103.404,103.435,63717011.0
2006-06-28 04:22:00,103.435,103.443,103.41,103.425,112039882.0
2006-06-28 04:23:00,103.425,103.459,103.425,103.425,83908946.0
2006-06-28 04:24:00,103.427,103.44,103.427,103.435,18863654.0
2006-06-28 04:25:00,103.43,103.43,103.404,103.405,45476877.0
2006-06-28 04:26:00,103.42,103.42,103.405,103.42,54012425.0
2006-06-28 04:27:00,103.412,103.46,103.412,103.435,64574530.0
2006-06-28 04:28:00,103.44,103.44,103.4,103.405,34063597.0
2006-06-28 04:29:00,103.398,103.46,103.375,103.41,31712821.0
2006-06-28 04:30:00,103.405,103.405,103.39,103.39,9152742.0
2006-06-28 04:31:00,103.39,103.39,103.377,103.377,31224181.0
2006-06-28 04:32:00,103.38,103.392,103.38,103.385,86463922.0
2006-06-28 04:33:00,103.375,103.4,103.373,103.383,58521029.0
2006-06-28 04:34:00,103.395,103.395,103.375,103.375,23223885.0
2006-06-28 04:35:00,103.375,103.375,103.375,103.375,2320591.0
2006-06-28 04:36:00,103.38,103.38,103.38,103.38,1952659.0
2006-06-28 04:37:00,103.375,103.388,103.375,103.38,32976685.0
2006-06-28 04:38:00,103.38,103.385,103.36,103.385,52750094.0
2006-06-28 04:39:00,103.4,103.41,103.387,103.4,70591075.0
2006-06-28 04:40:00,103.405,103.405,103.385,103.4,36212011.0
2006-06-28 04:41:00,103.4,103.4,103.377,103.377,32843863.0
2006-06-28 04:42:00,103.385,103.402,103.383,103.383,60474831.0
2006-06-28 04:43:00,103.39,103.39,103.375,103.39,122867796.0
2006-06-28 04:44:00,103.385,103.387,103.385,103.387,12455776.0
2006-06-28 04:45:00,103.385,103.385,103.385,103.385,28885354.0
2006-06-28 04:46:00,103.375,103.375,103.365,103.365,82502241.0
2006-06-28 04:47:00,103.365,103.39,103.36,103.39,28020650.0
2006-06-28 04:48:00,103.39,103.398,103.375,103.375,69118918.0
2006-06-28 04:49:00,103.365,103.404,103.365,103.385,27658572.0
2006-06-28 04:50:00,103.39,103.39,103.33,103.38,39748044.0
2006-06-28 04:51:00,103.38,103.399,103.375,103.375,55656213.0
2006-06-28 04:52:00,103.38,103.385,103.365,103.37,50811747.0
2006-06-28 04:53:00,103.372,103.39,103.37,103.37,65872811.0
2006-06-28 04:54:00,103.362,103.378,103.36,103.36,119902558.0
2006-06-28 04:55:00,103.365,103.375,103.355,103.362,41700797.0
2006-06-28 04:56:00,103.36,103.38,103.355,103.365,44918106.0
2006-06-28 04:57:00,103.375,103.393,103.375,103.39,15477378.0
2006-06-28 04:58:00,103.4,103.4,103.382,103.395,44343312.0
2006-06-28 04:59:00,103.395,103.413,103.385,103.413,24899162.0
2006-06-28 05:00:00,103.413,103.432,103.369,103.42,163519706.0
2006-06-28 05:01:00,103.405,103.44,103.405,103.44,286201058.0
2006-06-28 05:02:00,103.45,103.456,103.397,103.42,128686533.0
2006-06-28 05:03:00,103.425,103.47,103.42,103.47,278958185.0
2006-06-28 05:04:00,103.463,103.47,103.459,103.46,105437787.0
2006-06-28 05:05:00,103.455,103.465,103.455,103.465,279821804.0
2006-06-28 05:06:00,103.465,103.465,103.435,103.435,70262273.0
2006-06-28 05:07:00,103.445,103.455,103.433,103.45,80199466.0
2006-06-28 05:08:00,103.46,103.46,103.42,103.44,88785882.0
2006-06-28 05:09:00,103.43,103.442,103.415,103.43,31112603.0
2006-06-28 05:10:00,103.43,103.445,103.42,103.44,239888934.0
2006-06-28 05:11:00,103.435,103.441,103.428,103.43,61841961.0
2006-06-28 05:12:00,103.422,103.44,103.421,103.44,92936380.0
2006-06-28 05:13:00,103.437,103.45,103.433,103.45,71070871.0
2006-06-28 05:14:00,103.445,103.455,103.4,103.445,97457493.0
2006-06-28 05:15:00,103.44,103.455,103.439,103.455,109912869.0
2006-06-28 05:16:00,103.465,103.465,103.432,103.437,321071541.0
2006-06-28 05:17:00,103.445,103.455,103.437,103.443,194976421.0
2006-06-28 05:18:00,103.445,103.45,103.395,103.445,91531229.0
2006-06-28 05:19:00,103.445,103.455,103.442,103.442,81161366.0
2006-06-28 05:20:00,103.443,103.457,103.438,103.45,238233584.0
2006-06-28 05:21:00,103.44,103.452,103.44,103.45,108846740.0
2006-06-28 05:22:00,103.452,103.478,103.452,103.455,325270931.0
2006-06-28 05:23:00,103.46,103.47,103.455,103.47,111453977.0
2006-06-28 05:24:00,103.465,103.483,103.463,103.465,74952780.0
2006-06-28 05:25:00,103.47,103.48,103.465,103.48,64365075.0
2006-06-28 05:26:00,103.473,103.497,103.473,103.475,173865084.0
2006-06-28 05:27:00,103.48,103.49,103.478,103.485,20719053.0
2006-06-28 05:28:00,103.485,103.505,103.468,103.485,52004440.0
2006-06-28 05:29:00,103.478,103.493,103.465,103.465,151499879.0
2006-06-28 05:30:00,103.47,103.481,103.432,103.465,146630703.0
2006-06-28 05:31:00,103.47,103.484,103.455,103.455,96607593.0
2006-06-28 05:32:00,103.47,103.481,103.465,103.465,102839439.0
2006-06-28 05:33:00,103.47,103.488,103.47,103.488,91495827.0
2006-06-28 05:34:00,103.49,103.49,103.47,103.475,100056932.0
2006-06-28 05:35:00,103.475,103.481,103.464,103.48,117911478.0
2006-06-28 05:36:00,103.478,103.478,103.456,103.475,159167108.0
2006-06-28 05:37:00,103.475,103.494,103.469,103.49,49072916.0
2006-06-28 05:38:00,103.485,103.487,103.468,103.47,130782907.0
2006-06-28 05:39:00,103.48,103.492,103.47,103.48,175253562.0
2006-06-28 05:40:00,103.475,103.495,103.475,103.495,189520606.0
2006-06-28 05:41:00,103.445,103.513,103.445,103.475,54906437.0
2006-06-28 05:42:00,103.475,103.487,103.44,103.475,156757360.0
2006-06-28 05:43:00,103.48,103.48,103.468,103.473,130878600.0
2006-06-28 05:44:00,103.48,103.48,103.46,103.47,115975495.0
2006-06-28 05:45:00,103.463,103.484,103.426,103.48,305221122.0
2006-06-28 05:46:00,103.473,103.48,103.465,103.477,35963983.0
2006-06-28 05:47:00,103.48,103.485,103.465,103.475,60190152.0
2006-06-28 05:48:00,103.475,103.48,103.467,103.48,73259574.0
2006-06-28 05:49:00,103.473,103.481,103.462,103.467,29569589.0
2006-06-28 05:50:00,103.463,103.47,103.458,103.47,66594251.0
2006-06-28 05:51:00,103.465,103.47,103.452,103.452,279145592.0
2006-06-28 05:52:00,103.46,103.47,103.45,103.47,155691591.0
2006-06-28 05:53:00,103.46,103.469,103.45,103.45,72385865.0
2006-06-28 05:54:00,103.45,103.487,103.432,103.48,66548850.0
2006-06-28 05:55:00,103.483,103.496,103.47,103.47,404497126.0
2006-06-28 05:56:00,103.475,103.485,103.462,103.485,79778983.0
2006-06-28 05:57:00,103.475,103.485,103.47,103.47,95714207.0
2006-06-28 05:58:00,103.465,103.483,103.465,103.475,92928797.0
2006-06-28 05:59:00,103.465,103.465,103.453,103.453,102686301.0
2006-06-28 06:00:00,103.465,103.47,103.457,103.47,104801027.0
2006-06-28 06:01:00,103.475,103.475,103.454,103.47,54942700.0
2006-06-28 06:02:00,103.465,103.485,103.465,103.468,158916521.0
2006-06-28 06:03:00,103.463,103.463,103.452,103.452,131603071.0
2006-06-28 06:04:00,103.455,103.466,103.45,103.45,87951303.0
2006-06-28 06:05:00,103.445,103.455,103.445,103.455,94803907.0
2006-06-28 06:06:00,103.445,103.46,103.443,103.443,33008936.0
2006-06-28 06:07:00,103.443,103.46,103.443,103.46,67051996.0
2006-06-28 06:08:00,103.447,103.465,103.447,103.458,67286213.0
2006-06-28 06:09:00,103.465,103.465,103.434,103.443,136974688.0
2006-06-28 06:10:00,103.455,103.462,103.44,103.44,21052796.0
2006-06-28 06:11:00,103.44,103.455,103.44,103.455,49817526.0
2006-06-28 06:12:00,103.45,103.453,103.44,103.45,118968277.0
2006-06-28 06:13:00,103.46,103.465,103.447,103.45,47488735.0
2006-06-28 06:14:00,103.45,103.455,103.45,103.453,130701901.0
2006-06-28 06:15:00,103.455,103.46,103.45,103.46,53920859.0
2006-06-28 06:16:00,103.46,103.463,103.453,103.455,56891659.0
2006-06-28 06:17:00,103.455,103.48,103.455,103.46,58341845.0
2006-06-28 06:18:00,103.448,103.47,103.448,103.453,276410774.0
2006-06-28 06:19:00,103.45,103.483,103.45,103.46,114657386.0
2006-06-28 06:20:00,103.458,103.461,103.445,103.455,55766372.0
2006-06-28 06:21:00,103.455,103.465,103.45,103.46,101293408.0
2006-06-28 06:22:00,103.45,103.473,103.444,103.463,125871948.0
2006-06-28 06:23:00,103.47,103.47,103.44,103.44,131167977.0
2006-06-28 06:24:00,103.445,103.455,103.435,103.435,44746899.0
2006-06-28 06:25:00,103.435,103.44,103.395,103.435,151398007.0
2006-06-28 06:26:00,103.437,103.45,103.41,103.41,60980390.0
2006-06-28 06:27:00,103.447,103.447,103.426,103.44,50735309.0
2006-06-28 06:28:00,103.445,103.445,103.427,103.44,52547456.0
2006-06-28 06:29:00,103.44,103.44,103.43,103.433,22926519.0
2006-06-28 06:30:00,103.43,103.44,103.42,103.435,116874057.0
2006-06-28 06:31:00,103.44,103.44,103.421,103.423,61007588.0
2006-06-28 06:32:00,103.418,103.44,103.418,103.44,112060970.0
2006-06-28 06:33:00,103.43,103.437,103.425,103.425,96559221.0
2006-06-28 06:34:00,103.425,103.435,103.422,103.435,73626494.0
2006-06-28 06:35:00,103.435,103.45,103.433,103.45,47320700.0
2006-06-28 06:36:00,103.445,103.46,103.44,103.445,83225188.0
2006-06-28 06:37:00,103.455,103.475,103.45,103.475,45745779.0
2006-06-28 06:38:00,103.475,103.492,103.467,103.49,145956461.0
2006-06-28 06:39:00,103.49,103.492,103.482,103.482,18165753.0
2006-06-28 06:40:00,103.49,103.507,103.472,103.505,88713940.0
2006-06-28 06:41:00,103.505,103.511,103.5,103.5,46228489.0
2006-06-28 06:42:00,103.505,103.529,103.505,103.505,34500808.0
2006-06-28 06:43:00,103.5,103.51,103.497,103.51,174381059.0
2006-06-28 06:44:00,103.51,103.515,103.495,103.51,58751206.0
2006-06-28 06:45:00,103.503,103.51,103.491,103.492,136712371.0
2006-06-28 06:46:00,103.49,103.505,103.485,103.5,89083021.0
2006-06-28 06:47:00,103.5,103.5,103.445,103.48,80588649.0
2006-06-28 06:48:00,103.48,103.492,103.48,103.48,33720519.0
2006-06-28 06:49:00,103.475,103.485,103.467,103.47,54203910.0
2006-06-28 06:50:00,103.48,103.485,103.467,103.467,162388765.0
2006-06-28 06:51:00,103.477,103.485,103.47,103.47,111899090.0
2006-06-28 06:52:00,103.475,103.49,103.467,103.49,88198124.0
2006-06-28 06:53:00,103.48,103.49,103.473,103.49,28796953.0
2006-06-28 06:54:00,103.49,103.49,103.47,103.473,39886242.0
2006-06-28 06:55:00,103.47,103.478,103.467,103.473,59999291.0
2006-06-28 06:56:00,103.48,103.48,103.47,103.475,63447392.0
2006-06-28 06:57:00,103.48,103.499,103.48,103.495,120591856.0
2006-06-28 06:58:00,103.505,103.505,103.482,103.495,83773584.0
2006-06-28 06:59:00,103.49,103.52,103.49,103.52,23625362.0
2006-06-28 07:00:00,103.515,103.525,103.51,103.525,49936712.0
2006-06-28 07:01:00,103.51,103.51,103.462,103.49,66141450.0
2006-06-28 07:02:00,103.48,103.51,103.48,103.51,215234659.0
2006-06-28 07:03:00,103.497,103.514,103.495,103.495,94177573.0
2006-06-28 07:04:00,103.498,103.515,103.478,103.5,32444704.0
2006-06-28 07:05:00,103.5,103.505,103.487,103.493,87124185.0
2006-06-28 07:06:00,103.5,103.5,103.49,103.495,23594355.0
2006-06-28 07:07:00,103.498,103.508,103.498,103.5,161080963.0
2006-06-28 07:08:00,103.503,103.51,103.493,103.51,62446854.0
2006-06-28 07:09:00,103.51,103.51,103.49,103.49,23738483.0
2006-06-28 07:10:00,103.5,103.508,103.497,103.505,84754549.0
2006-06-28 07:11:00,103.502,103.52,103.501,103.52,100628029.0
2006-06-28 07:12:00,103.51,103.513,103.5,103.5,168786487.0
2006-06-28 07:13:00,103.495,103.505,103.46,103.505,61886517.0
2006-06-28 07:14:00,103.515,103.515,103.495,103.51,17248917.0
2006-06-28 07:15:00,103.502,103.513,103.49,103.497,50976107.0
2006-06-28 07:16:00,103.495,103.505,103.48,103.48,97611124.0
2006-06-28 07:17:00,103.48,103.48,103.467,103.475,38112013.0
2006-06-28 07:18:00,103.478,103.48,103.46,103.48,96240408.0
2006-06-28 07:19:00,103.48,103.488,103.463,103.463,62809983.0
2006-06-28 07:20:00,103.465,103.51,103.465,103.485,39214114.0
2006-06-28 07:21:00,103.48,103.49,103.475,103.49,55657646.0
2006-06-28 07:22:00,103.49,103.49,103.465,103.49,15486265.0
2006-06-28 07:23:00,103.485,103.49,103.475,103.49,29703271.0
2006-06-28 07:24:00,103.485,103.504,103.485,103.49,86099185.0
2006-06-28 07:25:00,103.49,103.499,103.478,103.478,97890444.0
2006-06-28 07:26:00,103.48,103.51,103.48,103.51,33015107.0
2006-06-28 07:27:00,103.505,103.51,103.498,103.498,151830456.0
2006-06-28 07:28:00,103.507,103.51,103.495,103.505,57569216.0
2006-06-28 07:29:00,103.505,103.51,103.497,103.505,55274300.0
2006-06-28 07:30:00,103.515,103.515,103.502,103.515,11068588.0
2006-06-28 07:31:00,103.51,103.53,103.51,103.52,78518048.0
2006-06-28 07:32:00,103.515,103.515,103.504,103.505,140551608.0
2006-06-28 07:33:00,103.497,103.52,103.497,103.52,67083556.0
2006-06-28 07:34:00,103.528,103.53,103.513,103.513,79355525.0
2006-06-28 07:35:00,103.51,103.515,103.505,103.515,51501509.0
2006-06-28 07:36:00,103.515,103.518,103.505,103.508,101554006.0
2006-06-28 07:37:00,103.51,103.525,103.51,103.525,22453394.0
2006-06-28 07:38:00,103.52,103.53,103.519,103.53,21765260.0
2006-06-28 07:39:00,103.53,103.53,103.517,103.522,63375794.0
2006-06-28 07:40:00,103.525,103.54,103.52,103.535,29135619.0
2006-06-28 07:41:00,103.53,103.54,103.51,103.52,23519122.0
2006-06-28 07:42:00,103.515,103.55,103.515,103.54,57410069.0
2006-06-28 07:43:00,103.538,103.538,103.53,103.53,7273181.0
2006-06-28 07:44:00,103.525,103.54,103.525,103.535,93500222.0
2006-06-28 07:45:00,103.53,103.53,103.53,103.53,1884076.0
2006-06-28 07:46:00,103.525,103.536,103.522,103.53,65443872.0
2006-06-28 07:47:00,103.54,103.546,103.507,103.535,47657367.0
2006-06-28 07:48:00,103.537,103.549,103.537,103.543,77447376.0
2006-06-28 07:49:00,103.542,103.544,103.515,103.54,109891262.0
2006-06-28 07:50:00,103.532,103.55,103.53,103.55,66407442.0
2006-06-28 07:51:00,103.545,103.545,103.53,103.54,66361514.0
2006-06-28 07:52:00,103.535,103.535,103.52,103.52,23586297.0
2006-06-28 07:53:00,103.535,103.54,103.515,103.54,51511178.0
2006-06-28 07:54:00,103.54,103.54,103.527,103.527,33217355.0
2006-06-28 07:55:00,103.54,103.547,103.539,103.542,14772491.0
2006-06-28 07:56:00,103.555,103.555,103.534,103.543,109770769.0
2006-06-28 07:57:00,103.545,103.545,103.527,103.542,244921150.0
2006-06-28 07:58:00,103.55,103.55,103.52,103.52,33428031.0
2006-06-28 07:59:00,103.515,103.525,103.512,103.525,108315051.0
2006-06-28 08:00:00,103.515,103.535,103.515,103.52,63567737.0
2006-06-28 08:01:00,103.53,103.55,103.53,103.55,50067094.0
2006-06-28 08:02:00,103.545,103.545,103.485,103.52,73107427.0
2006-06-28 08:03:00,103.53,103.54,103.525,103.54,35447233.0
2006-06-28 08:04:00,103.535,103.55,103.527,103.55,52174389.0
2006-06-28 08:05:00,103.545,103.555,103.54,103.545,40415405.0
2006-06-28 08:06:00,103.547,103.547,103.52,103.52,20663438.0
2006-06-28 08:07:00,103.51,103.535,103.51,103.523,30897992.0
2006-06-28 08:08:00,103.525,103.526,103.512,103.525,64551913.0
2006-06-28 08:09:00,103.522,103.535,103.513,103.513,76379461.0
2006-06-28 08:10:00,103.52,103.537,103.505,103.505,18777141.0
2006-06-28 08:11:00,103.505,103.52,103.503,103.52,106064305.0
2006-06-28 08:12:00,103.515,103.535,103.49,103.5,49185048.0
2006-06-28 08:13:00,103.515,103.52,103.485,103.495,31451642.0
2006-06-28 08:14:00,103.5,103.5,103.48,103.485,29663547.0
2006-06-28 08:15:00,103.483,103.51,103.482,103.485,50643894.0
2006-06-28 08:16:00,103.485,103.5,103.48,103.495,183604225.0
2006-06-28 08:17:00,103.495,103.495,103.462,103.478,101336069.0
2006-06-28 08:18:00,103.435,103.485,103.435,103.48,40585785.0
2006-06-28 08:19:00,103.48,103.49,103.478,103.48,155174874.0
2006-06-28 08:20:00,103.472,103.49,103.465,103.465,69407002.0
2006-06-28 08:21:00,103.48,103.485,103.443,103.485,307316150.0
2006-06-28 08:22:00,103.485,103.495,103.445,103.447,80628733.0
2006-06-28 08:23:00,103.45,103.47,103.45,103.46,77979009.0
2006-06-28 08:24:00,103.46,103.485,103.455,103.455,11853262.0
2006-06-28 08:25:00,103.46,103.47,103.455,103.465,114674186.0
2006-06-28 08:26:00,103.465,103.479,103.455,103.455,151818677.0
2006-06-28 08:27:00,103.465,103.47,103.443,103.46,76754325.0
2006-06-28 08:28:00,103.458,103.465,103.45,103.45,144663553.0
2006-06-28 08:29:00,103.455,103.455,103.43,103.43,17467148.0
2006-06-28 08:30:00,103.44,103.46,103.433,103.433,58067014.0
2006-06-28 08:31:00,103.43,103.443,103.422,103.435,48068506.0
2006-06-28 08:32:00,103.435,103.455,103.428,103.43,97203356.0
2006-06-28 08:33:00,103.43,103.452,103.43,103.445,51357069.0
2006-06-28 08:34:00,103.427,103.447,103.41,103.41,105912106.0
2006-06-28 08:35:00,103.435,103.439,103.422,103.422,46123915.0
2006-06-28 08:36:00,103.425,103.44,103.415,103.44,40540450.0
2006-06-28 08:37:00,103.445,103.455,103.423,103.435,59891836.0
2006-06-28 08:38:00,103.428,103.46,103.417,103.417,146027207.0
2006-06-28 08:39:00,103.43,103.439,103.393,103.435,59665417.0
2006-06-28 08:40:00,103.44,103.44,103.41,103.43,73855206.0
2006-06-28 08:41:00,103.425,103.425,103.4,103.415,101036670.0
2006-06-28 08:42:00,103.408,103.435,103.408,103.435,54100641.0
2006-06-28 08:43:00,103.44,103.442,103.413,103.425,104818633.0
2006-06-28 08:44:00,103.425,103.425,103.4,103.407,106904953.0
2006-06-28 08:45:00,103.405,103.405,103.345,103.37,130348858.0
2006-06-28 08:46:00,103.365,103.376,103.365,103.375,103423295.0
2006-06-28 08:47:00,103.378,103.395,103.378,103.395,479094297.0
2006-06-28 08:48:00,103.4,103.41,103.375,103.395,20107704.0
2006-06-28 08:49:00,103.395,103.395,103.382,103.39,71391115.0
2006-06-28 08:50:00,103.345,103.39,103.345,103.39,82650825.0
2006-06-28 08:51:00,103.39,103.404,103.39,103.4,84886526.0
2006-06-28 08:52:00,103.4,103.445,103.4,103.41,55750647.0
2006-06-28 08:53:00,103.425,103.433,103.4,103.425,134594817.0
2006-06-28 08:54:00,103.43,103.43,103.413,103.415,113280690.0
2006-06-28 08:55:00,103.415,103.425,103.41,103.425,52777662.0
2006-06-28 08:56:00,103.42,103.43,103.39,103.4,108684042.0
2006-06-28 08:57:00,103.4,103.414,103.4,103.4,36918238.0
2006-06-28 08:58:00,103.403,103.415,103.402,103.415,25892859.0
2006-06-28 08:59:00,103.415,103.415,103.397,103.41,71863263.0
2006-06-28 09:00:00,103.415,103.42,103.403,103.42,86217503.0
2006-06-28 09:01:00,103.417,103.417,103.385,103.41,77573802.0
2006-06-28 09:02:00,103.41,103.422,103.387,103.4,82055844.0
2006-06-28 09:03:00,103.395,103.407,103.382,103.395,46041406.0
2006-06-28 09:04:00,103.388,103.41,103.388,103.41,32710426.0
2006-06-28 09:05:00,103.4,103.4,103.38,103.395,92476845.0
2006-06-28 09:06:00,103.395,103.435,103.395,103.41,20330775.0
2006-06-28 09:07:00,103.403,103.421,103.403,103.42,39321731.0
2006-06-28 09:08:00,103.425,103.435,103.418,103.435,102517898.0
2006-06-28 09:09:00,103.435,103.468,103.435,103.44,171863298.0
2006-06-28 09:10:00,103.45,103.47,103.45,103.45,109758371.0
2006-06-28 09:11:00,103.46,103.465,103.435,103.445,89456089.0
2006-06-28 09:12:00,103.45,103.45,103.418,103.435,35444286.0
2006-06-28 09:13:00,103.435,103.435,103.42,103.42,120963317.0
2006-06-28 09:14:00,103.418,103.465,103.418,103.45,42859100.0
2006-06-28 09:15:00,103.46,103.46,103.435,103.445,107022624.0
2006-06-28 09:16:00,103.453,103.453,103.423,103.423,100899636.0
2006-06-28 09:17:00,103.422,103.445,103.422,103.445,48941703.0
2006-06-28 09:18:00,103.44,103.456,103.44,103.453,171551752.0
2006-06-28 09:19:00,103.46,103.46,103.44,103.45,71609523.0
2006-06-28 09:20:00,103.45,103.477,103.422,103.43,57466682.0
2006-06-28 09:21:00,103.46,103.472,103.445,103.465,90064348.0
2006-06-28 09:22:00,103.465,103.468,103.46,103.463,24652300.0
2006-06-28 09:23:00,103.463,103.48,103.463,103.465,77159133.0
2006-06-28 09:24:00,103.46,103.482,103.46,103.475,27649543.0
2006-06-28 09:25:00,103.477,103.495,103.475,103.475,34478498.0
2006-06-28 09:26:00,103.495,103.5,103.482,103.49,90274771.0
2006-06-28 09:27:00,103.485,103.51,103.48,103.51,33482586.0
2006-06-28 09:28:00,103.507,103.507,103.485,103.485,28235922.0
2006-06-28 09:29:00,103.485,103.485,103.475,103.485,27217582.0
2006-06-28 09:30:00,103.485,103.505,103.485,103.505,43773068.0
2006-06-28 09:31:00,103.493,103.523,103.493,103.523,73001101.0
2006-06-28 09:32:00,103.52,103.553,103.505,103.515,79177328.0
2006-06-28 09:33:00,103.515,103.515,103.475,103.475,53707528.0
2006-06-28 09:34:00,103.47,103.545,103.47,103.545,94366816.0
2006-06-28 09:35:00,103.54,103.54,103.507,103.507,199287161.0
2006-06-28 09:36:00,103.515,103.516,103.485,103.497,71714865.0
2006-06-28 09:37:00,103.505,103.515,103.49,103.515,435120649.0
2006-06-28 09:38:00,103.52,103.553,103.52,103.535,75023060.0
2006-06-28 09:39:00,103.53,103.545,103.517,103.54,118308086.0
2006-06-28 09:40:00,103.537,103.574,103.537,103.565,65429138.0
2006-06-28 09:41:00,103.56,103.605,103.553,103.583,34319084.0
2006-06-28 09:42:00,103.59,103.59,103.565,103.57,41729799.0
2006-06-28 09:43:00,103.575,103.59,103.545,103.545,40627381.0
2006-06-28 09:44:00,103.545,103.56,103.534,103.535,49387115.0
2006-06-28 09:45:00,103.533,103.58,103.533,103.562,53351519.0
2006-06-28 09:46:00,103.56,103.56,103.54,103.555,118606252.0
2006-06-28 09:47:00,103.55,103.58,103.511,103.58,152387509.0
2006-06-28 09:48:00,103.58,103.584,103.548,103.56,101273696.0
2006-06-28 09:49:00,103.56,103.567,103.521,103.545,54180212.0
2006-06-28 09:50:00,103.545,103.557,103.535,103.55,54133914.0
2006-06-28 09:51:00,103.538,103.566,103.535,103.565,54434331.0
2006-06-28 09:52:00,103.565,103.595,103.535,103.535,4776526.0
2006-06-28 09:53:00,103.583,103.627,103.583,103.6,51658974.0
2006-06-28 09:54:00,103.61,103.61,103.57,103.57,60924407.0
2006-06-28 09:55:00,103.59,103.615,103.59,103.6,20091866.0
2006-06-28 09:56:00,103.605,103.607,103.59,103.598,29426342.0
2006-06-28 09:57:00,103.603,103.603,103.587,103.587,89508877.0
2006-06-28 09:58:00,103.595,103.595,103.565,103.575,42137674.0
2006-06-28 09:59:00,103.575,103.575,103.53,103.545,35997290.0
2006-06-28 10:00:00,103.555,103.555,103.52,103.53,183449394.0
2006-06-28 10:01:00,103.525,103.532,103.51,103.51,302980966.0
2006-06-28 10:02:00,103.515,103.53,103.498,103.53,24038570.0
2006-06-28 10:03:00,103.525,103.546,103.482,103.525,103576706.0
2006-06-28 10:04:00,103.517,103.55,103.517,103.535,80277504.0
2006-06-28 10:05:00,103.525,103.55,103.525,103.54,237493334.0
2006-06-28 10:06:00,103.538,103.56,103.53,103.56,38896151.0
2006-06-28 10:07:00,103.555,103.555,103.535,103.535,130199665.0
2006-06-28 10:08:00,103.535,103.56,103.535,103.56,53329260.0
2006-06-28 10:09:00,103.555,103.555,103.54,103.55,39760557.0
2006-06-28 10:10:00,103.55,103.57,103.535,103.57,55863503.0
2006-06-28 10:11:00,103.565,103.57,103.55,103.562,28782961.0
2006-06-28 10:12:00,103.563,103.575,103.555,103.565,41196774.0
2006-06-28 10:13:00,103.57,103.575,103.56,103.57,33019405.0
2006-06-28 10:14:00,103.57,103.575,103.56,103.56,56715648.0
2006-06-28 10:15:00,103.567,103.58,103.56,103.56,104984971.0
2006-06-28 10:16:00,103.565,103.59,103.565,103.59,25273630.0
2006-06-28 10:17:00,103.585,103.59,103.566,103.59,80303682.0
2006-06-28 10:18:00,103.582,103.588,103.573,103.575,210941429.0
2006-06-28 10:19:00,103.573,103.579,103.557,103.57,64306622.0
2006-06-28 10:20:00,103.585,103.585,103.56,103.565,28432394.0
2006-06-28 10:21:00,103.565,103.565,103.555,103.565,58805111.0
2006-06-28 10:22:00,103.57,103.57,103.52,103.57,51893433.0
2006-06-28 10:23:00,103.562,103.57,103.56,103.57,99930879.0
2006-06-28 10:24:00,103.565,103.565,103.54,103.55,434048938.0
2006-06-28 10:25:00,103.545,103.551,103.53,103.533,37827776.0
2006-06-28 10:26:00,103.54,103.54,103.508,103.515,35907380.0
2006-06-28 10:27:00,103.51,103.525,103.505,103.525,37697596.0
2006-06-28 10:28:00,103.517,103.538,103.517,103.523,128024713.0
2006-06-28 10:29:00,103.525,103.54,103.523,103.54,59923798.0
2006-06-28 10:30:00,103.535,103.55,103.52,103.55,97971637.0
2006-06-28 10:31:00,103.565,103.565,103.53,103.53,101914225.0
2006-06-28 10:32:00,103.54,103.544,103.504,103.542,123241136.0
2006-06-28 10:33:00,103.555,103.567,103.535,103.535,40716889.0
2006-06-28 10:34:00,103.555,103.56,103.54,103.56,93009984.0
2006-06-28 10:35:00,103.575,103.575,103.552,103.552,35165747.0
2006-06-28 10:36:00,103.56,103.563,103.54,103.54,188188790.0
2006-06-28 10:37:00,103.54,103.572,103.54,103.56,28117523.0
2006-06-28 10:38:00,103.57,103.57,103.555,103.56,126784724.0
2006-06-28 10:39:00,103.56,103.57,103.556,103.57,39228908.0
2006-06-28 10:40:00,103.555,103.587,103.555,103.577,68269957.0
2006-06-28 10:41:00,103.58,103.617,103.565,103.617,127494372.0
2006-06-28 10:42:00,103.62,103.62,103.58,103.585,40982579.0
2006-06-28 10:43:00,103.585,103.585,103.54,103.57,39542306.0
2006-06-28 10:44:00,103.565,103.573,103.553,103.56,37938277.0
2006-06-28 10:45:00,103.565,103.568,103.545,103.545,22012802.0
2006-06-28 10:46:00,103.55,103.55,103.528,103.528,59310851.0
2006-06-28 10:47:00,103.535,103.535,103.51,103.527,89465230.0
2006-06-28 10:48:00,103.535,103.538,103.52,103.52,102638691.0
2006-06-28 10:49:00,103.52,103.55,103.52,103.535,144165945.0
2006-06-28 10:50:00,103.54,103.545,103.52,103.545,29012939.0
2006-06-28 10:51:00,103.545,103.566,103.53,103.543,72934205.0
2006-06-28 10:52:00,103.537,103.555,103.515,103.515,39439008.0
2006-06-28 10:53:00,103.52,103.545,103.52,103.545,55569566.0
2006-06-28 10:54:00,103.535,103.541,103.52,103.52,240273720.0
2006-06-28 10:55:00,103.523,103.566,103.52,103.545,63564163.0
2006-06-28 10:56:00,103.545,103.561,103.54,103.545,90826385.0
2006-06-28 10:57:00,103.543,103.57,103.506,103.55,34784152.0
2006-06-28 10:58:00,103.545,103.569,103.54,103.542,55787364.0
2006-06-28 10:59:00,103.545,103.547,103.538,103.545,91294478.0
2006-06-28 11:00:00,103.545,103.56,103.545,103.55,104979224.0
2006-06-28 11:01:00,103.55,103.555,103.54,103.548,101653249.0
2006-06-28 11:02:00,103.543,103.56,103.54,103.54,43757724.0
2006-06-28 11:03:00,103.542,103.542,103.539,103.54,58222946.0
2006-06-28 11:04:00,103.54,103.54,103.523,103.537,94135431.0
2006-06-28 11:05:00,103.535,103.535,103.51,103.51,235049128.0
2006-06-28 11:06:00,103.495,103.53,103.47,103.505,32667111.0
2006-06-28 11:07:00,103.503,103.503,103.48,103.48,112911998.0
2006-06-28 11:08:00,103.485,103.496,103.46,103.475,28925103.0
2006-06-28 11:09:00,103.47,103.505,103.46,103.473,49818544.0
2006-06-28 11:10:00,103.48,103.48,103.46,103.46,95054749.0
2006-06-28 11:11:00,103.463,103.482,103.45,103.45,49711218.0
2006-06-28 11:12:00,103.47,103.485,103.469,103.485,103854560.0
2006-06-28 11:13:00,103.48,103.49,103.475,103.475,38942252.0
2006-06-28 11:14:00,103.48,103.485,103.465,103.485,77410112.0
2006-06-28 11:15:00,103.48,103.48,103.46,103.475,176670143.0
2006-06-28 11:16:00,103.467,103.472,103.45,103.47,97602900.0
2006-06-28 11:17:00,103.46,103.477,103.455,103.46,60120319.0
2006-06-28 11:18:00,103.465,103.479,103.465,103.468,76065958.0
2006-06-28 11:19:00,103.475,103.485,103.443,103.47,53425302.0
2006-06-28 11:20:00,103.467,103.48,103.448,103.48,85140895.0
2006-06-28 11:21:00,103.485,103.485,103.47,103.475,69545415.0
2006-06-28 11:22:00,103.475,103.485,103.46,103.48,44073398.0
2006-06-28 11:23:00,103.48,103.48,103.455,103.46,86204917.0
2006-06-28 11:24:00,103.465,103.47,103.458,103.47,55128240.0
2006-06-28 11:25:00,103.47,103.5,103.47,103.5,76776673.0
2006-06-28 11:26:00,103.5,103.53,103.495,103.53,32761339.0
2006-06-28 11:27:00,103.53,103.53,103.495,103.515,140180786.0
2006-06-28 11:28:00,103.495,103.53,103.495,103.53,45686335.0
2006-06-28 11:29:00,103.485,103.572,103.485,103.53,116929994.0
2006-06-28 11:30:00,103.54,103.54,103.528,103.533,98765552.0
2006-06-28 11:31:00,103.54,103.54,103.532,103.54,60918498.0
2006-06-28 11:32:00,103.535,103.54,103.51,103.51,25368793.0
2006-06-28 11:33:00,103.54,103.54,103.53,103.537,84042524.0
2006-06-28 11:34:00,103.535,103.54,103.485,103.535,28357132.0
2006-06-28 11:35:00,103.532,103.54,103.527,103.535,107145911.0
2006-06-28 11:36:00,103.532,103.545,103.53,103.54,93405028.0
2006-06-28 11:37:00,103.54,103.54,103.495,103.527,88575080.0
2006-06-28 11:38:00,103.527,103.545,103.527,103.53,76859655.0
2006-06-28 11:39:00,103.54,103.54,103.495,103.51,66799941.0
2006-06-28 11:40:00,103.505,103.505,103.487,103.495,67455889.0
2006-06-28 11:41:00,103.5,103.5,103.477,103.483,162599360.0
2006-06-28 11:42:00,103.49,103.5,103.435,103.485,48073203.0
2006-06-28 11:43:00,103.49,103.497,103.489,103.49,85887832.0
2006-06-28 11:44:00,103.49,103.504,103.49,103.5,24316035.0
2006-06-28 11:45:00,103.495,103.495,103.465,103.465,63341002.0
2006-06-28 11:46:00,103.46,103.495,103.417,103.475,128189382.0
2006-06-28 11:47:00,103.475,103.485,103.47,103.48,55978115.0
2006-06-28 11:48:00,103.47,103.478,103.47,103.47,35119366.0
2006-06-28 11:49:00,103.475,103.475,103.434,103.45,35634346.0
2006-06-28 11:50:00,103.445,103.47,103.44,103.47,13186643.0
2006-06-28 11:51:00,103.475,103.48,103.445,103.47,36026246.0
2006-06-28 11:52:00,103.463,103.471,103.453,103.453,107727595.0
2006-06-28 11:53:00,103.46,103.467,103.458,103.46,57492931.0
2006-06-28 11:54:00,103.457,103.49,103.457,103.48,68448738.0
2006-06-28 11:55:00,103.48,103.56,103.46,103.513,103247965.0
2006-06-28 11:56:00,103.52,103.537,103.502,103.502,127923456.0
2006-06-28 11:57:00,103.502,103.502,103.475,103.475,73048812.0
2006-06-28 11:58:00,103.47,103.47,103.42,103.438,110409878.0
2006-06-28 11:59:00,103.44,103.473,103.44,103.473,83976996.0
2006-06-28 12:00:00,103.48,103.48,103.455,103.473,177893259.0
2006-06-28 12:01:00,103.475,103.475,103.447,103.447,42343294.0
2006-06-28 12:02:00,103.455,103.475,103.435,103.46,90166586.0
2006-06-28 12:03:00,103.46,103.466,103.445,103.445,82081397.0
2006-06-28 12:04:00,103.443,103.443,103.415,103.415,124660347.0
2006-06-28 12:05:00,103.417,103.442,103.386,103.43,49744620.0
2006-06-28 12:06:00,103.43,103.43,103.407,103.42,97804098.0
2006-06-28 12:07:00,103.43,103.475,103.43,103.45,129732496.0
2006-06-28 12:08:00,103.445,103.465,103.423,103.435,13219560.0
2006-06-28 12:09:00,103.435,103.435,103.418,103.433,143730365.0
2006-06-28 12:10:00,103.435,103.45,103.415,103.433,168763189.0
2006-06-28 12:11:00,103.44,103.455,103.423,103.428,40704545.0
2006-06-28 12:12:00,103.43,103.465,103.425,103.44,124872996.0
2006-06-28 12:13:00,103.43,103.458,103.401,103.432,79142823.0
2006-06-28 12:14:00,103.44,103.445,103.418,103.42,136374154.0
2006-06-28 12:15:00,103.425,103.435,103.41,103.425,54374487.0
2006-06-28 12:16:00,103.42,103.432,103.414,103.418,22824237.0
2006-06-28 12:17:00,103.415,103.43,103.397,103.397,99286064.0
2006-06-28 12:18:00,103.395,103.401,103.38,103.4,33750420.0
2006-06-28 12:19:00,103.39,103.41,103.381,103.4,44796310.0
2006-06-28 12:20:00,103.395,103.395,103.375,103.385,83873487.0
2006-06-28 12:21:00,103.395,103.397,103.337,103.38,8311334.0
2006-06-28 12:22:00,103.373,103.386,103.373,103.385,95488859.0
2006-06-28 12:23:00,103.383,103.396,103.363,103.363,44128731.0
2006-06-28 12:24:00,103.37,103.38,103.323,103.365,113127661.0
2006-06-28 12:25:00,103.365,103.382,103.36,103.367,28127048.0
2006-06-28 12:26:00,103.373,103.373,103.355,103.355,26440323.0
2006-06-28 12:27:00,103.355,103.38,103.355,103.38,78522764.0
2006-06-28 12:28:00,103.375,103.393,103.37,103.393,51199335.0
2006-06-28 12:29:00,103.395,103.41,103.38,103.38,23432525.0
2006-06-28 12:30:00,103.365,103.395,103.328,103.395,36609863.0
2006-06-28 12:31:00,103.393,103.397,103.385,103.395,216418309.0
2006-06-28 12:32:00,103.39,103.394,103.375,103.375,82165449.0
2006-06-28 12:33:00,103.395,103.395,103.357,103.39,149819928.0
2006-06-28 12:34:00,103.39,103.401,103.387,103.393,47917162.0
2006-06-28 12:35:00,103.4,103.4,103.39,103.4,47856377.0
2006-06-28 12:36:00,103.393,103.404,103.391,103.395,78804858.0
2006-06-28 12:37:00,103.385,103.422,103.385,103.41,20362943.0
2006-06-28 12:38:00,103.42,103.435,103.405,103.42,90211383.0
2006-06-28 12:39:00,103.415,103.42,103.395,103.42,42526805.0
2006-06-28 12:40:00,103.41,103.419,103.395,103.395,60490705.0
2006-06-28 12:41:00,103.405,103.414,103.38,103.405,144010407.0
2006-06-28 12:42:00,103.41,103.41,103.333,103.373,96410443.0
2006-06-28 12:43:00,103.368,103.405,103.368,103.4,42513349.0
2006-06-28 12:44:00,103.395,103.415,103.395,103.415,113854930.0
2006-06-28 12:45:00,103.415,103.415,103.404,103.405,65244408.0
2006-06-28 12:46:00,103.402,103.415,103.392,103.415,69777039.0
2006-06-28 12:47:00,103.413,103.42,103.36,103.395,79707886.0
2006-06-28 12:48:00,103.395,103.405,103.39,103.4,31123959.0
2006-06-28 12:49:00,103.39,103.41,103.385,103.4,39321974.0
2006-06-28 12:50:00,103.4,103.4,103.385,103.39,106221663.0
2006-06-28 12:51:00,103.39,103.415,103.39,103.415,28880312.0
2006-06-28 12:52:00,103.41,103.41,103.355,103.4,8628920.0
2006-06-28 12:53:00,103.4,103.4,103.38,103.39,47503739.0
2006-06-28 12:54:00,103.395,103.395,103.359,103.363,81584004.0
2006-06-28 12:55:00,103.37,103.382,103.358,103.363,139852134.0
2006-06-28 12:56:00,103.36,103.396,103.35,103.355,128099052.0
2006-06-28 12:57:00,103.353,103.357,103.345,103.355,191678872.0
2006-06-28 12:58:00,103.35,103.38,103.35,103.355,230476960.0
2006-06-28 12:59:00,103.352,103.352,103.325,103.34,81513888.0
2006-06-28 13:00:00,103.33,103.346,103.302,103.328,45996465.0
2006-06-28 13:01:00,103.318,103.34,103.31,103.34,134122189.0
2006-06-28 13:02:00,103.338,103.363,103.317,103.317,51840980.0
2006-06-28 13:03:00,103.317,103.42,103.315,103.39,10628826.0
2006-06-28 13:04:00,103.385,103.385,103.36,103.385,96569035.0
2006-06-28 13:05:00,103.385,103.415,103.385,103.415,39774435.0
2006-06-28 13:06:00,103.425,103.425,103.402,103.41,129913453.0
2006-06-28 13:07:00,103.41,103.434,103.41,103.41,250352026.0
2006-06-28 13:08:00,103.405,103.405,103.395,103.405,35025785.0
2006-06-28 13:09:00,103.407,103.414,103.397,103.4,99630396.0
2006-06-28 13:10:00,103.387,103.39,103.375,103.385,186863830.0
2006-06-28 13:11:00,103.39,103.39,103.372,103.375,21743644.0
2006-06-28 13:12:00,103.375,103.39,103.375,103.385,127330168.0
2006-06-28 13:13:00,103.37,103.394,103.35,103.35,86734539.0
2006-06-28 13:14:00,103.375,103.382,103.373,103.373,60263630.0
2006-06-28 13:15:00,103.38,103.406,103.375,103.375,54827636.0
2006-06-28 13:16:00,103.38,103.388,103.346,103.375,108832773.0
2006-06-28 13:17:00,103.375,103.389,103.373,103.383,102516225.0
2006-06-28 13:18:00,103.385,103.385,103.365,103.38,143386333.0
2006-06-28 13:19:00,103.38,103.4,103.36,103.387,156546948.0
2006-06-28 13:20:00,103.39,103.405,103.39,103.39,274409076.0
2006-06-28 13:21:00,103.39,103.398,103.38,103.39,85386943.0
2006-06-28 13:22:00,103.383,103.394,103.378,103.387,131064535.0
2006-06-28 13:23:00,103.388,103.388,103.365,103.38,25259706.0
2006-06-28 13:24:00,103.372,103.383,103.31,103.33,39301965.0
2006-06-28 13:25:00,103.32,103.35,103.315,103.322,76794171.0
2006-06-28 13:26:00,103.33,103.36,103.315,103.315,53942763.0
2006-06-28 13:27:00,103.325,103.33,103.295,103.33,79563559.0
2006-06-28 13:28:00,103.322,103.34,103.322,103.325,159668400.0
2006-06-28 13:29:00,103.325,103.337,103.325,103.337,18246101.0
2006-06-28 13:30:00,103.34,103.34,103.275,103.275,87195649.0
2006-06-28 13:31:00,103.345,103.35,103.32,103.335,52309036.0
2006-06-28 13:32:00,103.333,103.343,103.332,103.332,28642794.0
2006-06-28 13:33:00,103.34,103.349,103.313,103.325,60388519.0
2006-06-28 13:34:00,103.325,103.347,103.325,103.34,78155103.0
2006-06-28 13:35:00,103.34,103.349,103.34,103.34,134744851.0
2006-06-28 13:36:00,103.338,103.388,103.338,103.38,98735304.0
2006-06-28 13:37:00,103.38,103.415,103.375,103.385,105990736.0
2006-06-28 13:38:00,103.385,103.392,103.35,103.357,211800051.0
2006-06-28 13:39:00,103.345,103.38,103.345,103.36,22525406.0
2006-06-28 13:40:00,103.365,103.395,103.365,103.375,23367025.0
2006-06-28 13:41:00,103.37,103.385,103.37,103.375,121011365.0
2006-06-28 13:42:00,103.365,103.402,103.357,103.39,159097164.0
2006-06-28 13:43:00,103.4,103.42,103.397,103.405,55700100.0
2006-06-28 13:44:00,103.405,103.405,103.388,103.388,71863191.0
2006-06-28 13:45:00,103.39,103.41,103.35,103.41,26623618.0
2006-06-28 13:46:00,103.407,103.411,103.405,103.405,89592394.0
2006-06-28 13:47:00,103.41,103.416,103.387,103.412,55730600.0
2006-06-28 13:48:00,103.415,103.415,103.392,103.395,38440335.0
2006-06-28 13:49:00,103.4,103.42,103.385,103.385,211061114.0
2006-06-28 13:50:00,103.38,103.4,103.378,103.4,16267784.0
2006-06-28 13:51:00,103.393,103.393,103.38,103.385,76890340.0
2006-06-28 13:52:00,103.395,103.425,103.395,103.41,34877698.0
2006-06-28 13:53:00,103.397,103.43,103.397,103.43,55400095.0
2006-06-28 13:54:00,103.43,103.43,103.395,103.405,34528322.0
2006-06-28 13:55:00,103.405,103.412,103.38,103.395,150818254.0
2006-06-28 13:56:00,103.4,103.41,103.4,103.4,63040041.0
2006-06-28 13:57:00,103.403,103.403,103.38,103.4,328888273.0
2006-06-28 13:58:00,103.4,103.4,103.39,103.39,83784870.0
2006-06-28 13:59:00,103.395,103.425,103.38,103.38,24795746.0
2006-06-28 14:00:00,103.393,103.403,103.373,103.403,27331687.0
2006-06-28 14:01:00,103.4,103.417,103.395,103.41,92236701.0
2006-06-28 14:02:00,103.405,103.417,103.39,103.39,68164303.0
2006-06-28 14:03:00,103.375,103.395,103.375,103.385,43724426.0
2006-06-28 14:04:00,103.39,103.404,103.39,103.39,77010496.0
2006-06-28 14:05:00,103.395,103.401,103.383,103.385,79049609.0
2006-06-28 14:06:00,103.387,103.398,103.387,103.39,119834937.0
2006-06-28 14:07:00,103.393,103.393,103.38,103.38,142836670.0
2006-06-28 14:08:00,103.395,103.4,103.385,103.4,50597575.0
2006-06-28 14:09:00,103.4,103.4,103.39,103.393,147887143.0
2006-06-28 14:10:00,103.393,103.409,103.389,103.39,74239824.0
2006-06-28 14:11:00,103.39,103.395,103.37,103.395,25948295.0
2006-06-28 14:12:00,103.4,103.405,103.375,103.375,54400309.0
2006-06-28 14:13:00,103.37,103.395,103.37,103.395,159859556.0
2006-06-28 14:14:00,103.4,103.4,103.335,103.335,71283850.0
2006-06-28 14:15:00,103.337,103.337,103.32,103.32,73175696.0
2006-06-28 14:16:00,103.33,103.37,103.33,103.37,56990777.0
2006-06-28 14:17:00,103.365,103.365,103.315,103.332,49141786.0
2006-06-28 14:18:00,103.345,103.365,103.344,103.36,16689741.0
2006-06-28 14:19:00,103.343,103.363,103.343,103.363,30236876.0
2006-06-28 14:20:00,103.37,103.391,103.345,103.375,12699233.0
2006-06-28 14:21:00,103.37,103.378,103.366,103.373,36392766.0
2006-06-28 14:22:00,103.38,103.395,103.362,103.365,16279951.0
2006-06-28 14:23:00,103.365,103.375,103.348,103.348,43135822.0
2006-06-28 14:24:00,103.34,103.355,103.34,103.355,173018088.0
2006-06-28 14:25:00,103.36,103.389,103.34,103.34,48873312.0
2006-06-28 14:26:00,103.37,103.37,103.313,103.323,40935225.0
2006-06-28 14:27:00,103.318,103.34,103.317,103.325,126950884.0
2006-06-28 14:28:00,103.335,103.35,103.33,103.33,44277047.0
2006-06-28 14:29:00,103.323,103.365,103.323,103.365,152388422.0
2006-06-28 14:30:00,103.357,103.42,103.357,103.42,160636345.0
2006-06-28 14:31:00,103.427,103.427,103.372,103.395,33673870.0
2006-06-28 14:32:00,103.38,103.423,103.38,103.415,93050476.0
2006-06-28 14:33:00,103.415,103.441,103.415,103.43,99517653.0
2006-06-28 14:34:00,103.423,103.425,103.4,103.415,193724269.0
2006-06-28 14:35:00,103.42,103.462,103.392,103.44,69563089.0
2006-06-28 14:36:00,103.427,103.44,103.4,103.4,149996134.0
2006-06-28 14:37:00,103.397,103.41,103.385,103.41,13487282.0
2006-06-28 14:38:00,103.415,103.42,103.39,103.39,23178021.0
2006-06-28 14:39:00,103.395,103.415,103.38,103.392,88012865.0
2006-06-28 14:40:00,103.4,103.415,103.396,103.415,17708745.0
2006-06-28 14:41:00,103.405,103.41,103.365,103.41,69186997.0
2006-06-28 14:42:00,103.407,103.407,103.38,103.387,18798438.0
2006-06-28 14:43:00,103.39,103.39,103.375,103.38,49260329.0
2006-06-28 14:44:00,103.375,103.389,103.363,103.38,102407036.0
2006-06-28 14:45:00,103.375,103.387,103.365,103.365,62420312.0
2006-06-28 14:46:00,103.365,103.39,103.36,103.39,41306647.0
2006-06-28 14:47:00,103.387,103.4,103.375,103.385,15564990.0
2006-06-28 14:48:00,103.39,103.4,103.35,103.35,126656687.0
2006-06-28 14:49:00,103.357,103.365,103.349,103.355,165591076.0
2006-06-28 14:50:00,103.353,103.365,103.35,103.35,34585882.0
2006-06-28 14:51:00,103.355,103.363,103.33,103.35,62272071.0
2006-06-28 14:52:00,103.345,103.368,103.345,103.365,39683636.0
2006-06-28 14:53:00,103.375,103.377,103.355,103.37,27960347.0
2006-06-28 14:54:00,103.365,103.38,103.352,103.368,77560542.0
2006-06-28 14:55:00,103.375,103.386,103.36,103.36,70959689.0
2006-06-28 14:56:00,103.368,103.38,103.35,103.38,208551661.0
2006-06-28 14:57:00,103.36,103.425,103.328,103.375,27924707.0
2006-06-28 14:58:00,103.38,103.39,103.34,103.375,201384414.0
2006-06-28 14:59:00,103.38,103.41,103.36,103.37,24667294.0
2006-06-28 15:00:00,103.355,103.385,103.355,103.358,45278166.0
2006-06-28 15:01:00,103.362,103.375,103.36,103.365,92659475.0
2006-06-28 15:02:00,103.375,103.39,103.365,103.39,37886002.0
2006-06-28 15:03:00,103.385,103.4,103.365,103.365,120541814.0
2006-06-28 15:04:00,103.365,103.395,103.345,103.39,153514970.0
2006-06-28 15:05:00,103.395,103.41,103.385,103.39,144477442.0
2006-06-28 15:06:00,103.393,103.393,103.288,103.305,92500932.0
2006-06-28 15:07:00,103.305,103.345,103.285,103.305,87877757.0
2006-06-28 15:08:00,103.305,103.315,103.294,103.295,140445032.0
2006-06-28 15:09:00,103.295,103.315,103.265,103.27,99079093.0
2006-06-28 15:10:00,103.225,103.275,103.225,103.275,71479028.0
2006-06-28 15:11:00,103.273,103.295,103.27,103.27,103467364.0
2006-06-28 15:12:00,103.265,103.28,103.24,103.24,32168785.0
2006-06-28 15:13:00,103.245,103.26,103.225,103.23,14267819.0
2006-06-28 15:14:00,103.235,103.295,103.235,103.28,36329737.0
2006-06-28 15:15:00,103.29,103.29,103.277,103.285,59174696.0
2006-06-28 15:16:00,103.275,103.285,103.272,103.28,114532016.0
2006-06-28 15:17:00,103.275,103.316,103.275,103.29,60426322.0
2006-06-28 15:18:00,103.295,103.3,103.287,103.295,88913690.0
2006-06-28 15:19:00,103.28,103.335,103.28,103.305,149315588.0
2006-06-28 15:20:00,103.3,103.32,103.29,103.31,79433001.0
2006-06-28 15:21:00,103.32,103.32,103.27,103.277,211068873.0
2006-06-28 15:22:00,103.28,103.286,103.26,103.263,136596159.0
2006-06-28 15:23:00,103.275,103.275,103.23,103.245,12110853.0
2006-06-28 15:24:00,103.24,103.24,103.205,103.235,150671431.0
2006-06-28 15:25:00,103.23,103.25,103.217,103.218,24504737.0
2006-06-28 15:26:00,103.215,103.223,103.185,103.215,27897753.0
2006-06-28 15:27:00,103.217,103.245,103.184,103.197,75672496.0
2006-06-28 15:28:00,103.215,103.235,103.175,103.175,97265842.0
2006-06-28 15:29:00,103.18,103.185,103.155,103.17,58509832.0
2006-06-28 15:30:00,103.18,103.205,103.158,103.195,104521654.0
2006-06-28 15:31:00,103.188,103.237,103.188,103.22,37384234.0
2006-06-28 15:32:00,103.22,103.25,103.22,103.235,29929336.0
2006-06-28 15:33:00,103.24,103.28,103.24,103.255,33820385.0
2006-06-28 15:34:00,103.265,103.288,103.25,103.27,398421365.0
2006-06-28 15:35:00,103.28,103.29,103.227,103.25,14803031.0
2006-06-28 15:36:00,103.255,103.3,103.255,103.3,67763061.0
2006-06-28 15:37:00,103.3,103.345,103.3,103.345,34761665.0
2006-06-28 15:38:00,103.35,103.363,103.323,103.34,35462286.0
2006-06-28 15:39:00,103.33,103.38,103.33,103.38,64046640.0
2006-06-28 15:40:00,103.363,103.395,103.355,103.355,56196488.0
2006-06-28 15:41:00,103.36,103.362,103.31,103.33,65536625.0
2006-06-28 15:42:00,103.323,103.327,103.3,103.313,36566287.0
2006-06-28 15:43:00,103.313,103.325,103.295,103.313,79660691.0
2006-06-28 15:44:00,103.305,103.339,103.285,103.285,70733350.0
2006-06-28 15:45:00,103.33,103.385,103.33,103.37,33264518.0
2006-06-28 15:46:00,103.375,103.395,103.355,103.375,137374629.0
2006-06-28 15:47:00,103.35,103.375,103.35,103.36,189738022.0
2006-06-28 15:48:00,103.37,103.389,103.365,103.37,75078610.0
2006-06-28 15:49:00,103.38,103.38,103.35,103.35,40087561.0
2006-06-28 15:50:00,103.36,103.4,103.356,103.38,82746027.0
2006-06-28 15:51:00,103.39,103.44,103.365,103.417,46863029.0
2006-06-28 15:52:00,103.415,103.44,103.415,103.44,27025741.0
2006-06-28 15:53:00,103.43,103.445,103.408,103.445,82256393.0
2006-06-28 15:54:00,103.435,103.435,103.39,103.392,72553237.0
2006-06-28 15:55:00,103.4,103.4,103.37,103.395,49850614.0
2006-06-28 15:56:00,103.378,103.378,103.355,103.355,26320606.0
2006-06-28 15:57:00,103.36,103.366,103.345,103.365,59761594.0
2006-06-28 15:58:00,103.36,103.36,103.335,103.335,53111195.0
2006-06-28 15:59:00,103.332,103.375,103.332,103.375,174044998.0
2006-06-28 16:00:00,103.36,103.37,103.355,103.37,21617533.0
2006-06-28 16:01:00,103.37,103.378,103.345,103.36,112298486.0
2006-06-28 16:02:00,103.365,103.365,103.325,103.357,49707621.0
2006-06-28 16:03:00,103.357,103.375,103.357,103.36,33464384.0
2006-06-28 16:04:00,103.367,103.383,103.313,103.343,91881181.0
2006-06-28 16:05:00,103.34,103.34,103.305,103.305,184340426.0
2006-06-28 16:06:00,103.307,103.34,103.307,103.32,28143545.0
2006-06-28 16:07:00,103.32,103.33,103.28,103.28,32982804.0
2006-06-28 16:08:00,103.27,103.273,103.25,103.255,21670474.0
2006-06-28 16:09:00,103.26,103.307,103.26,103.307,43936035.0
2006-06-28 16:10:00,103.298,103.34,103.295,103.295,24112490.0
2006-06-28 16:11:00,103.3,103.3,103.28,103.29,18164322.0
2006-06-28 16:12:00,103.28,103.3,103.265,103.29,145958098.0
2006-06-28 16:13:00,103.29,103.325,103.29,103.31,38289878.0
2006-06-28 16:14:00,103.32,103.32,103.295,103.31,47265619.0
2006-06-28 16:15:00,103.31,103.32,103.285,103.295,77878969.0
2006-06-28 16:16:00,103.295,103.305,103.292,103.305,89004520.0
2006-06-28 16:17:00,103.305,103.327,103.3,103.305,66047181.0
2006-06-28 16:18:00,103.31,103.337,103.31,103.33,50402387.0
2006-06-28 16:19:00,103.335,103.353,103.325,103.345,175337987.0
2006-06-28 16:20:00,103.35,103.35,103.307,103.307,99633330.0
2006-06-28 16:21:00,103.318,103.33,103.3,103.3,48470705.0
2006-06-28 16:22:00,103.303,103.332,103.295,103.332,84550298.0
2006-06-28 16:23:00,103.335,103.363,103.315,103.343,39576865.0
2006-06-28 16:24:00,103.342,103.352,103.3,103.333,54377816.0
2006-06-28 16:25:00,103.32,103.365,103.313,103.325,84848082.0
2006-06-28 16:26:00,103.325,103.375,103.325,103.345,63396982.0
2006-06-28 16:27:00,103.35,103.367,103.342,103.342,42356496.0
2006-06-28 16:28:00,103.345,103.357,103.34,103.34,95544653.0
2006-06-28 16:29:00,103.33,103.378,103.33,103.363,40592199.0
2006-06-28 16:30:00,103.36,103.4,103.36,103.39,102472599.0
2006-06-28 16:31:00,103.4,103.412,103.358,103.377,200913281.0
2006-06-28 16:32:00,103.385,103.394,103.38,103.38,50150243.0
2006-06-28 16:33:00,103.377,103.384,103.36,103.36,41581822.0
2006-06-28 16:34:00,103.353,103.38,103.353,103.38,39132510.0
2006-06-28 16:35:00,103.38,103.39,103.335,103.363,22254317.0
2006-06-28 16:36:00,103.37,103.4,103.333,103.35,10732729.0
2006-06-28 16:37:00,103.34,103.39,103.34,103.372,35947659.0
2006-06-28 16:38:00,103.385,103.385,103.308,103.333,74768021.0
2006-06-28 16:39:00,103.34,103.365,103.319,103.338,32280480.0
2006-06-28 16:40:00,103.335,103.355,103.33,103.355,87886373.0
2006-06-28 16:41:00,103.35,103.35,103.3,103.34,46080759.0
2006-06-28 16:42:00,103.33,103.355,103.322,103.34,80855091.0
2006-06-28 16:43:00,103.335,103.35,103.255,103.255,30236433.0
2006-06-28 16:44:00,103.29,103.29,103.22,103.255,47802934.0
2006-06-28 16:45:00,103.26,103.293,103.245,103.255,84794145.0
2006-06-28 16:46:00,103.255,103.28,103.255,103.28,57496973.0
2006-06-28 16:47:00,103.28,103.315,103.27,103.305,150575790.0
2006-06-28 16:48:00,103.305,103.35,103.293,103.35,51148961.0
2006-06-28 16:49:00,103.345,103.357,103.33,103.35,38122254.0
2006-06-28 16:50:00,103.34,103.355,103.29,103.325,73422514.0
2006-06-28 16:51:00,103.317,103.324,103.295,103.295,132398848.0
2006-06-28 16:52:00,103.285,103.35,103.275,103.35,67335563.0
2006-06-28 16:53:00,103.35,103.355,103.315,103.35,78531564.0
2006-06-28 16:54:00,103.35,103.35,103.305,103.305,26076020.0
2006-06-28 16:55:00,103.33,103.33,103.295,103.305,37775315.0
2006-06-28 16:56:00,103.31,103.33,103.295,103.297,65473513.0
2006-06-28 16:57:00,103.308,103.308,103.275,103.275,86108144.0
2006-06-28 16:58:00,103.275,103.275,103.25,103.26,180172540.0
2006-06-28 16:59:00,103.265,103.285,103.2,103.24,125978216.0
2006-06-28 17:00:00,103.185,103.275,103.185,103.23,99353193.0
2006-06-28 17:01:00,103.227,103.25,103.22,103.243,177183443.0
2006-06-28 17:02:00,103.25,103.29,103.25,103.29,201320147.0
2006-06-28 17:03:00,103.295,103.3,103.28,103.3,49794524.0
2006-06-28 17:04:00,103.305,103.362,103.305,103.342,85155492.0
2006-06-28 17:05:00,103.345,103.36,103.31,103.31,263182499.0
2006-06-28 17:06:00,103.32,103.35,103.3,103.33,67896081.0
2006-06-28 17:07:00,103.325,103.36,103.325,103.36,102457942.0
2006-06-28 17:08:00,103.355,103.364,103.32,103.34,99246968.0
2006-06-28 17:09:00,103.34,103.35,103.31,103.332,63023596.0
2006-06-28 17:10:00,103.345,103.345,103.26,103.345,67298155.0
2006-06-28 17:11:00,103.34,103.37,103.34,103.343,125231032.0
2006-06-28 17:12:00,103.337,103.35,103.3,103.335,94959087.0
2006-06-28 17:13:00,103.33,103.333,103.297,103.3,64299889.0
2006-06-28 17:14:00,103.31,103.316,103.295,103.31,87169000.0
2006-06-28 17:15:00,103.31,103.31,103.285,103.285,32305397.0
2006-06-28 17:16:00,103.285,103.29,103.265,103.29,44860963.0
2006-06-28 17:17:00,103.28,103.31,103.28,103.31,72162324.0
2006-06-28 17:18:00,103.31,103.31,103.277,103.277,105859922.0
2006-06-28 17:19:00,103.27,103.297,103.26,103.297,31402045.0
2006-06-28 17:20:00,103.295,103.33,103.285,103.31,18947410.0
2006-06-28 17:21:00,103.302,103.329,103.302,103.32,35772236.0
2006-06-28 17:22:00,103.31,103.326,103.303,103.315,52253793.0
2006-06-28 17:23:00,103.318,103.33,103.31,103.32,89468280.0
2006-06-28 17:24:00,103.32,103.35,103.295,103.3,62324275.0
2006-06-28 17:25:00,103.297,103.315,103.29,103.29,66513724.0
2006-06-28 17:26:00,103.295,103.315,103.255,103.255,40341669.0
2006-06-28 17:27:00,103.305,103.305,103.213,103.26,57274313.0
2006-06-28 17:28:00,103.253,103.26,103.24,103.245,53117823.0
2006-06-28 17:29:00,103.25,103.265,103.24,103.265,37810742.0
2006-06-28 17:30:00,103.265,103.27,103.26,103.27,32479027.0
2006-06-28 17:31:00,103.26,103.294,103.241,103.275,81521390.0
2006-06-28 17:32:00,103.295,103.305,103.28,103.295,36837846.0
2006-06-28 17:33:00,103.295,103.34,103.295,103.315,106726759.0
2006-06-28 17:34:00,103.32,103.329,103.315,103.315,34566172.0
2006-06-28 17:35:00,103.307,103.327,103.283,103.31,40794049.0
2006-06-28 17:36:00,103.315,103.32,103.31,103.31,37577284.0
2006-06-28 17:37:00,103.305,103.365,103.305,103.365,125091366.0
2006-06-28 17:38:00,103.325,103.35,103.303,103.303,83151619.0
2006-06-28 17:39:00,103.305,103.352,103.305,103.35,155142395.0
2006-06-28 17:40:00,103.353,103.369,103.324,103.34,75296849.0
2006-06-28 17:41:00,103.343,103.36,103.332,103.345,68794596.0
2006-06-28 17:42:00,103.35,103.37,103.35,103.37,43709802.0
2006-06-28 17:43:00,103.368,103.368,103.33,103.35,76834956.0
2006-06-28 17:44:00,103.345,103.368,103.327,103.342,50548091.0
2006-06-28 17:45:00,103.345,103.361,103.345,103.355,88070159.0
2006-06-28 17:46:00,103.365,103.37,103.34,103.34,66885513.0
2006-06-28 17:47:00,103.345,103.37,103.33,103.347,37770046.0
2006-06-28 17:48:00,103.343,103.375,103.343,103.355,47116840.0
2006-06-28 17:49:00,103.37,103.4,103.36,103.4,179039811.0
2006-06-28 17:50:00,103.405,103.42,103.405,103.42,114885502.0
2006-06-28 17:51:00,103.435,103.435,103.42,103.428,47951767.0
2006-06-28 17:52:00,103.435,103.435,103.42,103.42,47750087.0
2006-06-28 17:53:00,103.425,103.455,103.425,103.435,56337772.0
2006-06-28 17:54:00,103.435,103.472,103.435,103.455,55765518.0
2006-06-28 17:55:00,103.46,103.473,103.44,103.47,192611459.0
2006-06-28 17:56:00,103.475,103.51,103.47,103.495,31760617.0
2006-06-28 17:57:00,103.485,103.517,103.47,103.51,27404112.0
2006-06-28 17:58:00,103.507,103.507,103.482,103.49,223831365.0
2006-06-28 17:59:00,103.492,103.53,103.435,103.53,169856089.0
2006-06-28 18:00:00,103.53,103.54,103.47,103.5,38973420.0
2006-06-28 18:01:00,103.49,103.496,103.48,103.485,64681619.0
2006-06-28 18:02:00,103.48,103.5,103.465,103.48,87077039.0
2006-06-28 18:03:00,103.473,103.513,103.473,103.505,166185774.0
2006-06-28 18:04:00,103.505,103.51,103.498,103.505,59942204.0
2006-06-28 18:05:00,103.503,103.525,103.5,103.525,72405918.0
2006-06-28 18:06:00,103.528,103.565,103.517,103.55,89256287.0
2006-06-28 18:07:00,103.56,103.57,103.54,103.54,14022185.0
2006-06-28 18:08:00,103.54,103.55,103.513,103.515,16885544.0
2006-06-28 18:09:00,103.535,103.54,103.528,103.535,58464733.0
2006-06-28 18:10:00,103.53,103.56,103.53,103.56,72690549.0
2006-06-28 18:11:00,103.56,103.598,103.55,103.582,147387105.0
2006-06-28 18:12:00,103.59,103.593,103.577,103.58,31106666.0
2006-06-28 18:13:00,103.59,103.59,103.535,103.57,75535641.0
2006-06-28 18:14:00,103.565,103.58,103.522,103.58,67582732.0
2006-06-28 18:15:00,103.575,103.575,103.51,103.57,64134313.0
2006-06-28 18:16:00,103.56,103.574,103.535,103.563,54903990.0
2006-06-28 18:17:00,103.565,103.58,103.56,103.58,56649281.0
2006-06-28 18:18:00,103.585,103.585,103.54,103.54,74300639.0
2006-06-28 18:19:00,103.535,103.56,103.525,103.545,159225584.0
2006-06-28 18:20:00,103.55,103.56,103.533,103.56,129686278.0
2006-06-28 18:21:00,103.56,103.56,103.546,103.557,87333289.0
2006-06-28 18:22:00,103.55,103.607,103.548,103.607,44670557.0
2006-06-28 18:23:00,103.61,103.635,103.578,103.635,40338237.0
2006-06-28 18:24:00,103.625,103.725,103.615,103.7,56080073.0
2006-06-28 18:25:00,103.71,103.715,103.665,103.695,68339502.0
2006-06-28 18:26:00,103.7,103.725,103.663,103.7,137458506.0
2006-06-28 18:27:00,103.693,103.702,103.66,103.68,82131272.0
2006-06-28 18:28:00,103.675,103.695,103.633,103.69,132995091.0
2006-06-28 18:29:00,103.685,103.74,103.675,103.74,59499989.0
2006-06-28 18:30:00,103.735,103.755,103.73,103.745,31720663.0
2006-06-28 18:31:00,103.745,103.808,103.745,103.775,37054520.0
2006-06-28 18:32:00,103.785,103.786,103.735,103.78,179890348.0
2006-06-28 18:33:00,103.775,103.775,103.741,103.767,95455275.0
2006-06-28 18:34:00,103.773,103.773,103.73,103.73,46441633.0
2006-06-28 18:35:00,103.73,103.73,103.695,103.705,74337484.0
2006-06-28 20:27:00,103.703,103.703,103.625,103.625,51493272.0
2006-06-28 20:28:00,103.675,103.675,103.635,103.66,66187729.0
2006-06-28 20:29:00,103.66,103.671,103.642,103.642,65749766.0
2006-06-28 20:30:00,103.65,103.65,103.639,103.645,19042484.0
2006-06-28 20:31:00,103.645,103.665,103.645,103.665,128138238.0
2006-06-28 20:32:00,103.67,103.67,103.648,103.65,234930511.0
2006-06-28 20:33:00,103.657,103.68,103.657,103.665,46592513.0
2006-06-28 20:34:00,103.67,103.67,103.655,103.662,81569569.0
2006-06-28 20:35:00,103.67,103.675,103.66,103.665,50159770.0
2006-06-28 20:36:00,103.67,103.67,103.64,103.64,77461144.0
2006-06-28 20:37:00,103.65,103.65,103.635,103.645,59435796.0
2006-06-28 20:38:00,103.655,103.655,103.605,103.645,10680560.0
2006-06-28 20:39:00,103.655,103.663,103.65,103.65,78261165.0
2006-06-28 20:40:00,103.65,103.663,103.642,103.66,20905213.0
2006-06-28 20:41:00,103.665,103.665,103.65,103.653,32763675.0
2006-06-28 20:42:00,103.655,103.676,103.655,103.66,62437436.0
2006-06-28 20:43:00,103.67,103.68,103.64,103.67,29813276.0
2006-06-28 20:44:00,103.665,103.685,103.66,103.685,77413271.0
2006-06-28 20:45:00,103.673,103.681,103.673,103.68,106367456.0
2006-06-28 20:46:00,103.685,103.69,103.682,103.682,30890671.0
2006-06-28 20:47:00,103.683,103.685,103.67,103.685,95035673.0
2006-06-28 20:48:00,103.687,103.692,103.679,103.68,139390237.0
2006-06-28 20:49:00,103.685,103.685,103.645,103.66,71996842.0
2006-06-28 20:50:00,103.653,103.675,103.651,103.665,68401769.0
2006-06-28 20:51:00,103.66,103.665,103.655,103.655,95694388.0
2006-06-28 20:52:00,103.653,103.66,103.653,103.66,187892517.0
2006-06-28 20:53:00,103.65,103.67,103.648,103.67,60293219.0
2006-06-28 20:54:00,103.67,103.69,103.655,103.667,175797368.0
2006-06-28 20:55:00,103.67,103.695,103.655,103.69,71066352.0
2006-06-28 20:56:00,103.69,103.7,103.66,103.66,46678166.0
2006-06-28 20:57:00,103.665,103.697,103.665,103.69,32071952.0
2006-06-28 20:58:00,103.69,103.696,103.68,103.68,131952840.0
2006-06-28 20:59:00,103.685,103.685,103.667,103.667,21988397.0
2006-06-28 21:00:00,103.668,103.687,103.655,103.67,63116247.0
2006-06-28 21:01:00,103.66,103.666,103.612,103.652,27279529.0
2006-06-28 21:02:00,103.655,103.667,103.651,103.655,79539691.0
2006-06-28 21:03:00,103.665,103.665,103.648,103.655,8707490.0
2006-06-28 21:04:00,103.647,103.674,103.647,103.67,55018092.0
2006-06-28 21:05:00,103.665,103.68,103.607,103.647,73228982.0
2006-06-28 21:06:00,103.652,103.665,103.652,103.652,78027896.0
2006-06-28 21:07:00,103.655,103.685,103.655,103.67,92803371.0
2006-06-28 21:08:00,103.685,103.685,103.657,103.675,91127759.0
2006-06-28 21:09:00,103.685,103.685,103.656,103.67,95928216.0
2006-06-28 21:10:00,103.665,103.69,103.665,103.67,40897161.0
2006-06-28 21:11:00,103.673,103.675,103.66,103.675,56350956.0
2006-06-28 21:12:00,103.68,103.7,103.68,103.7,96464697.0
2006-06-28 21:13:00,103.7,103.7,103.683,103.685,34117120.0
2006-06-28 21:14:00,103.683,103.683,103.677,103.677,116183604.0
2006-06-28 21:15:00,103.68,103.689,103.645,103.68,49609969.0
2006-06-28 21:16:00,103.677,103.69,103.677,103.677,75052784.0
2006-06-28 21:17:00,103.695,103.698,103.678,103.678,106237833.0
2006-06-28 21:18:00,103.68,103.69,103.675,103.685,69780840.0
2006-06-28 21:19:00,103.69,103.69,103.662,103.67,23383478.0
2006-06-28 21:20:00,103.685,103.685,103.653,103.68,90270067.0
2006-06-28 21:21:00,103.685,103.685,103.655,103.66,54223206.0
2006-06-28 21:22:00,103.665,103.675,103.66,103.675,70877475.0
2006-06-28 21:23:00,103.675,103.675,103.66,103.67,17570830.0
2006-06-28 21:24:00,103.67,103.67,103.657,103.67,195635496.0
2006-06-28 21:25:00,103.67,103.68,103.665,103.68,64109867.0
2006-06-28 21:26:00,103.67,103.672,103.65,103.65,17272092.0
2006-06-28 21:27:00,103.66,103.66,103.643,103.643,40255379.0
2006-06-28 21:28:00,103.645,103.659,103.641,103.647,90441778.0
2006-06-28 21:29:00,103.645,103.68,103.645,103.653,106978525.0
2006-06-28 21:30:00,103.65,103.67,103.632,103.632,80705722.0
2006-06-28 21:31:00,103.627,103.631,103.625,103.63,146171138.0
2006-06-28 21:32:00,103.625,103.635,103.615,103.635,60985031.0
2006-06-28 21:33:00,103.63,103.64,103.62,103.62,242170455.0
2006-06-28 21:34:00,103.63,103.645,103.63,103.645,48415209.0
2006-06-28 21:35:00,103.63,103.645,103.63,103.645,24061899.0
2006-06-28 21:36:00,103.64,103.66,103.64,103.66,41658688.0
2006-06-28 21:37:00,103.648,103.652,103.64,103.64,44463920.0
2006-06-28 21:38:00,103.65,103.65,103.637,103.645,107491059.0
2006-06-28 21:39:00,103.645,103.661,103.645,103.655,172739544.0
2006-06-28 21:40:00,103.66,103.685,103.657,103.685,29161395.0
2006-06-28 21:41:00,103.68,103.681,103.667,103.667,59590387.0
2006-06-28 21:42:00,103.675,103.68,103.668,103.68,109448574.0
2006-06-28 21:43:00,103.675,103.675,103.663,103.67,72252695.0
2006-06-28 21:44:00,103.665,103.67,103.66,103.67,73388198.0
2006-06-28 21:45:00,103.67,103.681,103.668,103.673,57514848.0
2006-06-28 21:46:00,103.67,103.675,103.625,103.625,80680210.0
2006-06-28 21:47:00,103.675,103.677,103.668,103.67,96281632.0
2006-06-28 21:48:00,103.66,103.683,103.66,103.67,21898952.0
2006-06-28 21:49:00,103.67,103.692,103.67,103.69,223165327.0
2006-06-28 21:50:00,103.69,103.69,103.668,103.675,48699556.0
2006-06-28 21:51:00,103.675,103.699,103.646,103.675,65837805.0
2006-06-28 21:52:00,103.675,103.709,103.675,103.69,121923474.0
2006-06-28 21:53:00,103.688,103.697,103.683,103.695,103739501.0
2006-06-28 21:54:00,103.683,103.688,103.677,103.677,42785166.0
2006-06-28 21:55:00,103.68,103.69,103.68,103.69,39800774.0
2006-06-28 21:56:00,103.69,103.695,103.687,103.69,68362582.0
2006-06-28 21:57:00,103.69,103.695,103.683,103.695,22687850.0
2006-06-28 21:58:00,103.7,103.705,103.679,103.705,74075344.0
2006-06-28 21:59:00,103.69,103.73,103.69,103.73,9842829.0
2006-06-28 22:00:00,103.73,103.73,103.701,103.703,105926088.0
2006-06-28 22:01:00,103.705,103.705,103.696,103.703,41485988.0
2006-06-28 22:02:00,103.7,103.726,103.7,103.705,42087453.0
2006-06-28 22:03:00,103.7,103.71,103.695,103.7,146964405.0
2006-06-28 22:04:00,103.693,103.71,103.687,103.695,49726437.0
2006-06-28 22:05:00,103.705,103.705,103.68,103.685,125819567.0
2006-06-28 22:06:00,103.683,103.697,103.683,103.687,78871733.0
2006-06-28 22:07:00,103.695,103.705,103.687,103.7,45730787.0
2006-06-28 22:08:00,103.687,103.723,103.687,103.715,53747484.0
2006-06-28 22:09:00,103.72,103.727,103.695,103.695,33373445.0
2006-06-28 22:10:00,103.695,103.707,103.693,103.695,104222810.0
2006-06-28 22:11:00,103.7,103.721,103.68,103.68,26577588.0
2006-06-28 22:12:00,103.71,103.71,103.685,103.705,55214433.0
2006-06-28 22:13:00,103.695,103.695,103.68,103.68,129525802.0
2006-06-28 22:14:00,103.685,103.69,103.66,103.69,39138297.0
2006-06-28 22:15:00,103.685,103.685,103.68,103.685,62082378.0
2006-06-28 22:16:00,103.685,103.691,103.643,103.685,112235131.0
2006-06-28 22:17:00,103.683,103.688,103.673,103.675,79492021.0
2006-06-28 22:18:00,103.675,103.685,103.673,103.68,85421581.0
2006-06-28 22:19:00,103.68,103.687,103.68,103.68,129924543.0
2006-06-28 22:20:00,103.672,103.7,103.672,103.695,95532632.0
2006-06-28 22:21:00,103.7,103.7,103.688,103.69,55077917.0
2006-06-28 22:22:00,103.695,103.695,103.665,103.675,86163677.0
2006-06-28 22:23:00,103.67,103.685,103.67,103.675,60286373.0
2006-06-28 22:24:00,103.667,103.7,103.667,103.7,60795557.0
2006-06-28 22:25:00,103.7,103.7,103.687,103.695,24975867.0
2006-06-28 22:26:00,103.695,103.701,103.67,103.685,138268010.0
2006-06-28 22:27:00,103.683,103.692,103.679,103.69,109024471.0
2006-06-28 22:28:00,103.685,103.685,103.679,103.68,115065502.0
2006-06-28 22:29:00,103.69,103.731,103.65,103.685,119008732.0
2006-06-28 22:30:00,103.69,103.704,103.683,103.683,68269808.0
2006-06-28 22:31:00,103.68,103.698,103.677,103.685,193802618.0
2006-06-28 22:32:00,103.685,103.71,103.683,103.71,74372847.0
2006-06-28 22:33:00,103.703,103.703,103.66,103.66,79584234.0
2006-06-28 22:34:00,103.64,103.675,103.64,103.663,112012748.0
2006-06-28 22:35:00,103.66,103.665,103.66,103.663,84189365.0
2006-06-28 22:36:00,103.665,103.68,103.663,103.68,155411799.0
2006-06-28 22:37:00,103.68,103.697,103.678,103.697,101289772.0
2006-06-28 22:38:00,103.692,103.704,103.689,103.69,46662102.0
2006-06-28 22:39:00,103.69,103.69,103.66,103.69,20176935.0
2006-06-28 22:40:00,103.68,103.68,103.665,103.665,144627272.0
2006-06-28 22:41:00,103.66,103.661,103.63,103.645,216653800.0
2006-06-28 22:42:00,103.64,103.645,103.64,103.645,62384272.0
2006-06-28 22:43:00,103.647,103.659,103.645,103.645,58693845.0
2006-06-28 22:44:00,103.647,103.647,103.615,103.63,157419123.0
2006-06-28 22:45:00,103.575,103.63,103.575,103.62,53483795.0
2006-06-28 22:46:00,103.625,103.651,103.625,103.65,74113660.0
2006-06-28 22:47:00,103.645,103.655,103.598,103.655,24037786.0
2006-06-28 22:48:00,103.65,103.671,103.65,103.67,35934388.0
2006-06-28 22:49:00,103.66,103.66,103.635,103.645,110215970.0
2006-06-28 22:50:00,103.65,103.65,103.615,103.635,101276914.0
2006-06-28 22:51:00,103.635,103.65,103.62,103.63,25248541.0
2006-06-28 22:52:00,103.635,103.636,103.605,103.605,97404449.0
2006-06-28 22:53:00,103.6,103.623,103.6,103.623,182225431.0
2006-06-28 22:54:00,103.63,103.63,103.612,103.62,124099723.0
2006-06-28 22:55:00,103.62,103.628,103.618,103.625,69452379.0
2006-06-28 22:56:00,103.63,103.63,103.611,103.63,28966529.0
2006-06-28 22:57:00,103.625,103.656,103.625,103.65,52356342.0
2006-06-28 22:58:00,103.65,103.67,103.635,103.65,85440358.0
2006-06-28 22:59:00,103.645,103.65,103.645,103.65,63482796.0
2006-06-28 23:00:00,103.64,103.65,103.64,103.642,169356486.0
2006-06-28 23:32:00,103.65,103.65,103.53,103.545,89129111.0
2006-06-28 23:33:00,103.542,103.558,103.532,103.555,25947074.0
2006-06-28 23:34:00,103.56,103.561,103.542,103.555,89234369.0
2006-06-28 23:35:00,103.56,103.565,103.534,103.537,66718989.0
2006-06-28 23:36:00,103.538,103.585,103.538,103.547,67733778.0
2006-06-28 23:37:00,103.555,103.56,103.55,103.56,64492415.0
2006-06-28 23:38:00,103.56,103.56,103.547,103.555,40502089.0
2006-06-28 23:39:00,103.555,103.565,103.55,103.56,140836162.0
2006-06-28 23:40:00,103.56,103.56,103.545,103.545,73282372.0
2006-06-28 23:41:00,103.55,103.558,103.541,103.557,129897643.0
2006-06-28 23:42:00,103.555,103.56,103.55,103.55,12863297.0
2006-06-28 23:43:00,103.555,103.56,103.548,103.56,57189243.0
2006-06-28 23:44:00,103.56,103.56,103.55,103.555,54458031.0
2006-06-28 23:45:00,103.55,103.565,103.55,103.565,76168781.0
2006-06-28 23:46:00,103.565,103.565,103.555,103.555,75386062.0
2006-06-28 23:47:00,103.56,103.565,103.552,103.553,22057030.0
2006-06-28 23:48:00,103.55,103.57,103.545,103.57,56743762.0
2006-06-28 23:49:00,103.57,103.57,103.52,103.52,67682573.0
2006-06-28 23:50:00,103.563,103.572,103.56,103.572,209192214.0
2006-06-28 23:51:00,103.578,103.58,103.572,103.58,44834065.0
2006-06-28 23:52:00,103.57,103.58,103.528,103.545,26797567.0
2006-06-28 23:53:00,103.55,103.557,103.543,103.557,89027048.0
2006-06-28 23:54:00,103.56,103.565,103.548,103.56,52869735.0
2006-06-28 23:55:00,103.555,103.588,103.55,103.588,88319087.0
2006-06-28 23:56:00,103.58,103.58,103.57,103.572,200855081.0
2006-06-28 23:57:00,103.58,103.58,103.57,103.58,184395214.0
2006-06-28 23:58:00,103.58,103.58,103.572,103.572,35456087.0
2006-06-28 23:59:00,103.58,103.58,103.573,103.58,103572539.0
2006-06-29 00:00:00,103.578,103.636,103.535,103.565,95569204.0
2006-06-29 00:01:00,103.575,103.576,103.534,103.575,26839388.0
2006-06-29 00:02:00,103.57,103.592,103.57,103.573,70357315.0
2006-06-29 00:03:00,103.535,103.59,103.535,103.58,48771989.0
2006-06-29 00:04:00,103.568,103.595,103.568,103.575,132209269.0
2006-06-29 00:05:00,103.58,103.58,103.565,103.57,132641293.0
2006-06-29 00:06:00,103.573,103.573,103.552,103.552,51316737.0
2006-06-29 00:07:00,103.56,103.56,103.55,103.552,46205727.0
2006-06-29 00:08:00,103.555,103.57,103.555,103.565,28299448.0
2006-06-29 00:09:00,103.56,103.575,103.549,103.575,55457070.0
2006-06-29 00:10:00,103.555,103.567,103.547,103.547,71822862.0
2006-06-29 00:11:00,103.555,103.57,103.548,103.57,45177671.0
2006-06-29 00:12:00,103.567,103.575,103.558,103.558,23876122.0
2006-06-29 00:13:00,103.56,103.568,103.527,103.565,35243756.0
2006-06-29 00:14:00,103.555,103.565,103.555,103.56,82701249.0
2006-06-29 00:15:00,103.56,103.568,103.558,103.565,202309822.0
2006-06-29 00:16:00,103.565,103.572,103.56,103.572,45776112.0
2006-06-29 00:17:00,103.58,103.597,103.58,103.59,33507389.0
2006-06-29 00:18:00,103.59,103.59,103.575,103.585,66126692.0
2006-06-29 00:19:00,103.582,103.6,103.577,103.58,42006537.0
2006-06-29 00:20:00,103.58,103.58,103.563,103.563,47299364.0
2006-06-29 00:21:00,103.57,103.577,103.555,103.565,64448165.0
2006-06-29 00:22:00,103.57,103.57,103.557,103.557,104394356.0
2006-06-29 00:23:00,103.57,103.58,103.555,103.58,24446667.0
2006-06-29 00:24:00,103.568,103.575,103.55,103.557,113437102.0
2006-06-29 00:25:00,103.56,103.572,103.555,103.565,61976807.0
2006-06-29 00:26:00,103.565,103.575,103.56,103.565,60870994.0
2006-06-29 00:27:00,103.555,103.57,103.555,103.57,81510802.0
2006-06-29 00:28:00,103.565,103.57,103.55,103.555,135745744.0
2006-06-29 00:29:00,103.56,103.565,103.558,103.565,25278737.0
2006-06-29 00:30:00,103.558,103.559,103.515,103.515,40973686.0
2006-06-29 00:31:00,103.558,103.567,103.555,103.565,109815364.0
2006-06-29 00:32:00,103.565,103.575,103.565,103.57,166906973.0
2006-06-29 00:33:00,103.565,103.565,103.551,103.563,140311098.0
2006-06-29 00:34:00,103.57,103.57,103.56,103.57,83283659.0
2006-06-29 00:35:00,103.562,103.57,103.557,103.562,91443934.0
2006-06-29 00:36:00,103.57,103.57,103.56,103.57,131241778.0
2006-06-29 00:37:00,103.57,103.578,103.563,103.575,72942517.0
2006-06-29 00:38:00,103.565,103.575,103.563,103.57,43014223.0
2006-06-29 00:39:00,103.562,103.57,103.562,103.565,71596278.0
2006-06-29 00:40:00,103.565,103.567,103.555,103.555,106174365.0
2006-06-29 00:41:00,103.56,103.56,103.55,103.56,48795639.0
2006-06-29 00:42:00,103.555,103.56,103.55,103.55,178045424.0
2006-06-29 00:43:00,103.555,103.56,103.552,103.56,127032716.0
2006-06-29 00:44:00,103.56,103.565,103.547,103.565,117888946.0
2006-06-29 00:45:00,103.553,103.555,103.51,103.51,139871659.0
2006-06-29 00:46:00,103.56,103.56,103.55,103.56,48444244.0
2006-06-29 00:47:00,103.555,103.565,103.55,103.565,47694394.0
2006-06-29 00:48:00,103.555,103.56,103.547,103.547,161264725.0
2006-06-29 00:49:00,103.557,103.557,103.54,103.54,118252780.0
2006-06-29 00:50:00,103.55,103.55,103.542,103.548,30618876.0
2006-06-29 00:51:00,103.548,103.585,103.548,103.585,61437309.0
2006-06-29 00:52:00,103.57,103.577,103.563,103.563,29671868.0
2006-06-29 00:53:00,103.57,103.582,103.56,103.56,46844147.0
2006-06-29 00:54:00,103.563,103.563,103.545,103.545,187394860.0
2006-06-29 00:55:00,103.547,103.566,103.54,103.55,91509935.0
2006-06-29 00:56:00,103.54,103.55,103.54,103.55,124073511.0
2006-06-29 00:57:00,103.56,103.56,103.553,103.555,90961140.0
2006-06-29 00:58:00,103.555,103.578,103.555,103.575,127288218.0
2006-06-29 00:59:00,103.57,103.58,103.568,103.58,51665046.0
2006-06-29 01:00:00,103.58,103.593,103.535,103.535,40465276.0
2006-06-29 01:01:00,103.58,103.59,103.56,103.575,83983551.0
2006-06-29 01:02:00,103.567,103.595,103.567,103.595,55978394.0
2006-06-29 01:03:00,103.585,103.593,103.57,103.57,56142876.0
2006-06-29 01:04:00,103.58,103.585,103.567,103.575,32503314.0
2006-06-29 01:05:00,103.585,103.588,103.575,103.575,71321679.0
2006-06-29 01:06:00,103.57,103.585,103.56,103.585,97907155.0
2006-06-29 01:07:00,103.585,103.592,103.563,103.563,39318153.0
2006-06-29 01:08:00,103.57,103.57,103.545,103.55,83521428.0
2006-06-29 01:09:00,103.555,103.575,103.55,103.55,99596596.0
2006-06-29 01:10:00,103.56,103.575,103.518,103.575,34742291.0
2006-06-29 01:11:00,103.58,103.587,103.562,103.57,164437477.0
2006-06-29 01:12:00,103.58,103.6,103.58,103.58,59152056.0
2006-06-29 01:13:00,103.59,103.595,103.543,103.595,12526769.0
2006-06-29 01:14:00,103.59,103.617,103.59,103.61,59920034.0
2006-06-29 01:15:00,103.605,103.615,103.603,103.615,38767182.0
2006-06-29 01:16:00,103.62,103.62,103.603,103.605,47081245.0
2006-06-29 01:17:00,103.61,103.616,103.595,103.605,102736721.0
2006-06-29 01:18:00,103.6,103.6,103.563,103.59,74917497.0
2006-06-29 01:19:00,103.585,103.589,103.565,103.575,106422617.0
2006-06-29 01:20:00,103.58,103.59,103.575,103.59,141396462.0
2006-06-29 01:21:00,103.59,103.59,103.54,103.575,78596973.0
2006-06-29 01:22:00,103.575,103.575,103.555,103.555,134457895.0
2006-06-29 01:23:00,103.555,103.568,103.555,103.555,69385694.0
2006-06-29 01:24:00,103.557,103.575,103.556,103.575,19563769.0
2006-06-29 01:25:00,103.57,103.57,103.555,103.555,46601261.0
2006-06-29 01:26:00,103.575,103.575,103.555,103.57,50952273.0
2006-06-29 01:27:00,103.57,103.582,103.57,103.57,86282363.0
2006-06-29 01:28:00,103.57,103.58,103.565,103.565,297968051.0
2006-06-29 01:29:00,103.57,103.59,103.57,103.59,49870519.0
2006-06-29 01:30:00,103.582,103.595,103.582,103.59,180234018.0
2006-06-29 01:31:00,103.6,103.614,103.59,103.59,55719072.0
2006-06-29 01:32:00,103.583,103.59,103.58,103.585,23317234.0
2006-06-29 01:33:00,103.595,103.595,103.57,103.58,34940091.0
2006-06-29 01:34:00,103.573,103.587,103.57,103.587,168176406.0
2006-06-29 01:35:00,103.577,103.578,103.563,103.563,158486044.0
2006-06-29 01:36:00,103.56,103.57,103.535,103.535,75032395.0
2006-06-29 01:37:00,103.55,103.55,103.524,103.535,80815060.0
2006-06-29 01:38:00,103.525,103.545,103.515,103.527,53094950.0
2006-06-29 01:39:00,103.525,103.555,103.525,103.53,100036047.0
2006-06-29 01:40:00,103.525,103.56,103.525,103.56,122230271.0
2006-06-29 01:41:00,103.553,103.553,103.53,103.535,101900919.0
2006-06-29 01:42:00,103.54,103.54,103.523,103.54,20034977.0
2006-06-29 01:43:00,103.535,103.555,103.535,103.538,42221075.0
2006-06-29 01:44:00,103.545,103.55,103.538,103.55,36704969.0
2006-06-29 01:45:00,103.55,103.55,103.524,103.525,61909970.0
2006-06-29 01:46:00,103.52,103.545,103.52,103.54,37431061.0
2006-06-29 01:47:00,103.54,103.54,103.525,103.53,97308753.0
2006-06-29 01:48:00,103.53,103.537,103.49,103.53,39561429.0
2006-06-29 01:49:00,103.53,103.555,103.529,103.535,67385909.0
2006-06-29 01:50:00,103.535,103.6,103.535,103.58,108000222.0
2006-06-29 01:51:00,103.58,103.58,103.542,103.567,37086477.0
2006-06-29 01:52:00,103.58,103.635,103.537,103.635,48515334.0
2006-06-29 01:53:00,103.62,103.62,103.56,103.565,148116987.0
2006-06-29 01:54:00,103.575,103.575,103.54,103.54,22642871.0
2006-06-29 01:55:00,103.55,103.55,103.525,103.54,72684110.0
2006-06-29 01:56:00,103.54,103.54,103.53,103.535,132195441.0
2006-06-29 01:57:00,103.535,103.541,103.52,103.52,127049987.0
2006-06-29 01:58:00,103.498,103.51,103.475,103.51,78001690.0
2006-06-29 01:59:00,103.505,103.505,103.493,103.493,26849225.0
2006-06-29 02:00:00,103.493,103.515,103.493,103.515,27947562.0
2006-06-29 02:01:00,103.52,103.542,103.52,103.538,73489438.0
2006-06-29 02:02:00,103.55,103.555,103.532,103.535,130884911.0
2006-06-29 02:03:00,103.535,103.55,103.532,103.55,132500192.0
2006-06-29 02:04:00,103.55,103.55,103.522,103.55,67594264.0
2006-06-29 02:05:00,103.54,103.555,103.54,103.545,21626428.0
2006-06-29 02:06:00,103.535,103.556,103.535,103.55,137183464.0
2006-06-29 02:07:00,103.565,103.565,103.515,103.56,52032747.0
2006-06-29 02:08:00,103.547,103.565,103.531,103.55,40736464.0
2006-06-29 02:09:00,103.55,103.56,103.545,103.545,98298189.0
2006-06-29 02:10:00,103.545,103.555,103.535,103.555,42001630.0
2006-06-29 02:11:00,103.54,103.56,103.495,103.56,42225881.0
2006-06-29 02:12:00,103.56,103.565,103.55,103.55,90109044.0
2006-06-29 02:13:00,103.55,103.56,103.54,103.54,35206039.0
2006-06-29 02:14:00,103.545,103.576,103.545,103.57,66713330.0
2006-06-29 02:15:00,103.57,103.58,103.564,103.565,39663896.0
2006-06-29 02:16:00,103.558,103.575,103.558,103.575,45600036.0
2006-06-29 02:17:00,103.58,103.59,103.575,103.59,22074679.0
2006-06-29 02:18:00,103.585,103.606,103.585,103.603,101313303.0
2006-06-29 02:19:00,103.61,103.67,103.592,103.655,117925968.0
2006-06-29 02:20:00,103.66,103.67,103.625,103.665,97235661.0
2006-06-29 02:21:00,103.667,103.667,103.61,103.615,58487498.0
2006-06-29 02:22:00,103.625,103.633,103.62,103.62,84156052.0
2006-06-29 02:23:00,103.605,103.637,103.605,103.62,73273824.0
2006-06-29 02:24:00,103.623,103.632,103.617,103.617,162483125.0
2006-06-29 02:25:00,103.627,103.627,103.608,103.613,178834972.0
2006-06-29 02:26:00,103.62,103.625,103.6,103.625,37879542.0
2006-06-29 02:27:00,103.615,103.623,103.602,103.613,23619564.0
2006-06-29 02:28:00,103.62,103.625,103.613,103.62,54647973.0
2006-06-29 02:29:00,103.61,103.623,103.6,103.622,175222646.0
2006-06-29 02:30:00,103.63,103.64,103.612,103.63,53348865.0
2006-06-29 02:31:00,103.625,103.655,103.625,103.64,272664754.0
2006-06-29 02:32:00,103.64,103.67,103.633,103.67,93887225.0
2006-06-29 02:33:00,103.67,103.67,103.644,103.645,48149946.0
2006-06-29 02:34:00,103.625,103.63,103.61,103.61,48649401.0
2006-06-29 02:35:00,103.615,103.625,103.607,103.607,21031787.0
2006-06-29 02:36:00,103.605,103.62,103.602,103.605,76189408.0
2006-06-29 02:37:00,103.605,103.615,103.6,103.615,126596270.0
2006-06-29 02:38:00,103.615,103.619,103.587,103.61,73496329.0
2006-06-29 02:39:00,103.61,103.61,103.6,103.61,154481007.0
2006-06-29 02:40:00,103.605,103.615,103.605,103.615,115450875.0
2006-06-29 02:41:00,103.62,103.62,103.59,103.61,69528999.0
2006-06-29 02:42:00,103.615,103.626,103.61,103.61,111138814.0
2006-06-29 02:43:00,103.605,103.61,103.59,103.61,44916280.0
2006-06-29 02:44:00,103.605,103.605,103.598,103.605,41032158.0
2006-06-29 02:45:00,103.61,103.623,103.61,103.62,59232932.0
2006-06-29 02:46:00,103.625,103.65,103.583,103.64,11414953.0
2006-06-29 02:47:00,103.63,103.656,103.63,103.64,64506059.0
2006-06-29 02:48:00,103.63,103.66,103.62,103.66,160520768.0
2006-06-29 02:49:00,103.655,103.67,103.602,103.67,31719429.0
2006-06-29 02:50:00,103.66,103.695,103.655,103.675,99646418.0
2006-06-29 02:51:00,103.67,103.67,103.655,103.67,82474010.0
2006-06-29 02:52:00,103.653,103.677,103.645,103.655,42355005.0
2006-06-29 02:53:00,103.655,103.68,103.655,103.66,94742751.0
2006-06-29 02:54:00,103.665,103.665,103.625,103.625,69453383.0
2006-06-29 02:55:00,103.615,103.66,103.615,103.66,33474061.0
2006-06-29 02:56:00,103.65,103.671,103.645,103.645,52930022.0
2006-06-29 02:57:00,103.655,103.67,103.637,103.637,51342193.0
2006-06-29 02:58:00,103.645,103.645,103.61,103.61,92289615.0
2006-06-29 02:59:00,103.565,103.629,103.565,103.61,40092416.0
2006-06-29 03:00:00,103.61,103.61,103.563,103.58,47100964.0
2006-06-29 03:01:00,103.585,103.605,103.585,103.605,119879656.0
2006-06-29 03:02:00,103.605,103.63,103.605,103.62,89962556.0
2006-06-29 03:03:00,103.62,103.62,103.59,103.59,115513929.0
2006-06-29 03:04:00,103.6,103.636,103.6,103.617,84410973.0
2006-06-29 03:05:00,103.615,103.626,103.612,103.613,178267554.0
2006-06-29 03:06:00,103.61,103.66,103.61,103.66,43746870.0
2006-06-29 03:07:00,103.653,103.67,103.637,103.65,32375195.0
2006-06-29 03:08:00,103.665,103.735,103.665,103.728,66874183.0
2006-06-29 03:09:00,103.728,103.735,103.7,103.71,30077482.0
2006-06-29 03:10:00,103.69,103.735,103.69,103.717,109099346.0
2006-06-29 03:11:00,103.707,103.722,103.705,103.705,146951628.0
2006-06-29 03:12:00,103.715,103.715,103.675,103.685,46449545.0
2006-06-29 03:13:00,103.69,103.7,103.685,103.7,49362386.0
2006-06-29 03:14:00,103.65,103.703,103.65,103.703,134725153.0
2006-06-29 03:15:00,103.715,103.715,103.689,103.7,124948538.0
2006-06-29 03:16:00,103.7,103.723,103.7,103.715,122393982.0
2006-06-29 03:17:00,103.71,103.74,103.71,103.725,166881081.0
2006-06-29 03:18:00,103.73,103.73,103.715,103.72,48279051.0
2006-06-29 03:19:00,103.715,103.719,103.704,103.705,105133548.0
2006-06-29 03:20:00,103.705,103.708,103.695,103.702,73371875.0
2006-06-29 03:21:00,103.71,103.71,103.698,103.705,40965927.0
2006-06-29 03:22:00,103.715,103.715,103.689,103.7,76943583.0
2006-06-29 03:23:00,103.7,103.706,103.7,103.7,126303316.0
2006-06-29 03:24:00,103.692,103.719,103.692,103.702,84218025.0
2006-06-29 03:25:00,103.71,103.715,103.7,103.7,78259408.0
2006-06-29 03:26:00,103.693,103.705,103.681,103.685,146676878.0
2006-06-29 03:27:00,103.69,103.69,103.672,103.675,174680241.0
2006-06-29 03:28:00,103.675,103.689,103.675,103.688,100877605.0
2006-06-29 03:29:00,103.645,103.725,103.645,103.688,39504130.0
2006-06-29 03:30:00,103.695,103.7,103.685,103.7,26866549.0
2006-06-29 03:31:00,103.695,103.7,103.685,103.695,128158746.0
2006-06-29 03:32:00,103.7,103.705,103.665,103.665,88176980.0
2006-06-29 03:33:00,103.675,103.688,103.665,103.675,56809135.0
2006-06-29 03:34:00,103.675,103.69,103.67,103.67,59863621.0
2006-06-29 03:35:00,103.667,103.68,103.667,103.668,122040988.0
2006-06-29 03:36:00,103.68,103.687,103.665,103.68,23990840.0
2006-06-29 03:37:00,103.667,103.68,103.667,103.68,110904450.0
2006-06-29 03:38:00,103.675,103.685,103.675,103.68,61832644.0
2006-06-29 03:39:00,103.673,103.678,103.67,103.67,48512168.0
2006-06-29 03:40:00,103.67,103.686,103.67,103.682,41013996.0
2006-06-29 03:41:00,103.685,103.685,103.678,103.68,62413111.0
2006-06-29 03:42:00,103.68,103.7,103.68,103.7,32200065.0
2006-06-29 03:43:00,103.692,103.695,103.685,103.695,47604108.0
2006-06-29 03:44:00,103.695,103.703,103.69,103.7,190463029.0
2006-06-29 03:45:00,103.7,103.725,103.698,103.705,76327868.0
2006-06-29 03:46:00,103.715,103.724,103.683,103.72,36450260.0
2006-06-29 03:47:00,103.718,103.745,103.717,103.717,25582472.0
2006-06-29 03:48:00,103.71,103.716,103.69,103.705,42440274.0
2006-06-29 03:49:00,103.697,103.727,103.697,103.705,73960317.0
2006-06-29 03:50:00,103.725,103.73,103.714,103.73,54072807.0
2006-06-29 03:51:00,103.735,103.735,103.72,103.725,26974977.0
2006-06-29 03:52:00,103.722,103.76,103.721,103.76,46395949.0
2006-06-29 03:53:00,103.752,103.763,103.752,103.753,55839758.0
2006-06-29 03:54:00,103.75,103.76,103.745,103.76,126048938.0
2006-06-29 03:55:00,103.755,103.764,103.727,103.758,126238202.0
2006-06-29 03:56:00,103.76,103.802,103.725,103.725,46286411.0
2006-06-29 03:57:00,103.763,103.764,103.75,103.76,67019731.0
2006-06-29 03:58:00,103.765,103.785,103.731,103.785,26197551.0
2006-06-29 03:59:00,103.775,103.817,103.735,103.768,90715904.0
2006-06-29 04:00:00,103.77,103.77,103.74,103.74,101303348.0
2006-06-29 04:01:00,103.732,103.74,103.73,103.73,34033484.0
2006-06-29 04:02:00,103.73,103.74,103.72,103.73,197235223.0
2006-06-29 04:03:00,103.722,103.724,103.71,103.71,183832217.0
2006-06-29 04:04:00,103.708,103.724,103.695,103.715,92143027.0
2006-06-29 04:05:00,103.72,103.73,103.705,103.73,56220476.0
2006-06-29 04:06:00,103.727,103.74,103.715,103.74,83304059.0
2006-06-29 04:07:00,103.735,103.735,103.675,103.73,27795424.0
2006-06-29 04:08:00,103.74,103.74,103.718,103.718,42837822.0
2006-06-29 04:09:00,103.712,103.73,103.703,103.713,194127890.0
2006-06-29 04:10:00,103.66,103.72,103.66,103.72,62966388.0
2006-06-29 04:11:00,103.72,103.725,103.705,103.71,56483937.0
2006-06-29 04:12:00,103.713,103.725,103.712,103.72,22349812.0
2006-06-29 04:13:00,103.715,103.73,103.715,103.725,83207574.0
2006-06-29 04:14:00,103.725,103.773,103.725,103.75,79992419.0
2006-06-29 04:15:00,103.755,103.767,103.755,103.76,56357268.0
2006-06-29 04:16:00,103.76,103.76,103.735,103.735,53358130.0
2006-06-29 04:17:00,103.73,103.75,103.73,103.735,11721613.0
2006-06-29 04:18:00,103.737,103.75,103.728,103.74,139569825.0
2006-06-29 04:19:00,103.735,103.74,103.735,103.74,79078853.0
2006-06-29 04:20:00,103.74,103.74,103.722,103.735,132141262.0
2006-06-29 04:21:00,103.735,103.74,103.723,103.74,43419907.0
2006-06-29 04:22:00,103.74,103.74,103.722,103.725,59140224.0
2006-06-29 04:23:00,103.717,103.736,103.708,103.708,62404440.0
2006-06-29 04:24:00,103.707,103.755,103.7,103.74,73551968.0
2006-06-29 04:25:00,103.735,103.735,103.7,103.7,83140194.0
2006-06-29 04:26:00,103.695,103.712,103.695,103.712,21579870.0
2006-06-29 04:27:00,103.715,103.715,103.7,103.7,90074901.0
2006-06-29 04:28:00,103.695,103.73,103.695,103.7,64756579.0
2006-06-29 04:29:00,103.705,103.725,103.705,103.72,119236646.0
2006-06-29 04:30:00,103.715,103.73,103.67,103.725,69348075.0
2006-06-29 04:31:00,103.723,103.73,103.718,103.723,67272477.0
2006-06-29 04:32:00,103.72,103.736,103.72,103.72,45855340.0
2006-06-29 04:33:00,103.72,103.73,103.713,103.73,23512898.0
2006-06-29 04:34:00,103.73,103.73,103.715,103.72,140178876.0
2006-06-29 04:35:00,103.72,103.72,103.702,103.72,127946380.0
2006-06-29 04:36:00,103.72,103.72,103.705,103.715,217133288.0
2006-06-29 04:37:00,103.713,103.725,103.7,103.725,72408005.0
2006-06-29 04:38:00,103.72,103.721,103.71,103.71,112194957.0
2006-06-29 04:39:00,103.71,103.715,103.697,103.71,19891208.0
2006-06-29 04:40:00,103.698,103.701,103.69,103.69,28587245.0
2006-06-29 04:41:00,103.692,103.715,103.69,103.708,94635314.0
2006-06-29 04:42:00,103.717,103.73,103.703,103.73,45127736.0
2006-06-29 04:43:00,103.735,103.74,103.719,103.72,22948336.0
2006-06-29 04:44:00,103.72,103.735,103.718,103.735,163332616.0
2006-06-29 04:45:00,103.725,103.745,103.715,103.72,48981087.0
2006-06-29 04:46:00,103.715,103.725,103.7,103.7,51263811.0
2006-06-29 04:47:00,103.703,103.718,103.703,103.705,32891071.0
2006-06-29 04:48:00,103.705,103.72,103.695,103.695,23595220.0
2006-06-29 04:49:00,103.698,103.71,103.698,103.71,59673539.0
2006-06-29 04:50:00,103.71,103.71,103.691,103.695,69912431.0
2006-06-29 04:51:00,103.687,103.73,103.687,103.71,43371746.0
2006-06-29 04:52:00,103.712,103.725,103.705,103.72,67271073.0
2006-06-29 04:53:00,103.72,103.72,103.715,103.715,30079718.0
2006-06-29 04:54:00,103.72,103.72,103.657,103.705,132706964.0
2006-06-29 04:55:00,103.72,103.727,103.683,103.717,114056758.0
2006-06-29 04:56:00,103.712,103.72,103.712,103.715,30714073.0
2006-06-29 04:57:00,103.72,103.72,103.71,103.715,68576678.0
2006-06-29 04:58:00,103.665,103.725,103.665,103.72,104583008.0
2006-06-29 04:59:00,103.712,103.712,103.695,103.7,165080893.0
2006-06-29 05:00:00,103.71,103.71,103.685,103.685,68555930.0
2006-06-29 05:01:00,103.69,103.69,103.683,103.69,78134760.0
2006-06-29 05:02:00,103.69,103.7,103.69,103.695,57922717.0
2006-06-29 05:03:00,103.7,103.7,103.685,103.69,27634544.0
2006-06-29 05:04:00,103.685,103.69,103.68,103.69,72557854.0
2006-06-29 05:05:00,103.69,103.705,103.68,103.69,117042085.0
2006-06-29 05:06:00,103.683,103.69,103.68,103.68,179886896.0
2006-06-29 05:07:00,103.685,103.695,103.68,103.695,89773686.0
2006-06-29 05:08:00,103.69,103.695,103.688,103.695,24216901.0
2006-06-29 05:09:00,103.695,103.72,103.695,103.7,104722282.0
2006-06-29 05:10:00,103.695,103.697,103.68,103.68,119320096.0
2006-06-29 05:11:00,103.68,103.695,103.68,103.69,33464693.0
2006-06-29 05:12:00,103.685,103.69,103.635,103.685,24088369.0
2006-06-29 05:13:00,103.69,103.695,103.678,103.685,74441201.0
2006-06-29 05:14:00,103.68,103.69,103.635,103.635,55194836.0
2006-06-29 05:15:00,103.69,103.69,103.68,103.687,171480522.0
2006-06-29 05:16:00,103.685,103.699,103.684,103.697,64855078.0
2006-06-29 05:17:00,103.695,103.695,103.685,103.69,61778841.0
2006-06-29 05:18:00,103.695,103.703,103.685,103.69,201763640.0
2006-06-29 05:19:00,103.695,103.701,103.68,103.68,143323030.0
2006-06-29 05:20:00,103.69,103.703,103.67,103.69,21969659.0
2006-06-29 05:21:00,103.69,103.69,103.67,103.682,51645934.0
2006-06-29 05:22:00,103.687,103.69,103.677,103.69,99167586.0
2006-06-29 05:23:00,103.69,103.69,103.68,103.685,160499639.0
2006-06-29 05:24:00,103.683,103.696,103.683,103.69,88816720.0
2006-06-29 05:25:00,103.693,103.7,103.67,103.698,124113851.0
2006-06-29 05:26:00,103.69,103.699,103.683,103.683,84109314.0
2006-06-29 05:27:00,103.69,103.693,103.675,103.675,74224401.0
2006-06-29 05:28:00,103.675,103.68,103.665,103.67,203574176.0
2006-06-29 05:29:00,103.673,103.69,103.666,103.69,63318320.0
2006-06-29 05:30:00,103.685,103.69,103.638,103.68,108367081.0
2006-06-29 05:31:00,103.67,103.695,103.67,103.695,112687787.0
2006-06-29 05:32:00,103.7,103.7,103.682,103.683,104021057.0
2006-06-29 05:33:00,103.685,103.695,103.68,103.695,136547510.0
2006-06-29 05:34:00,103.695,103.695,103.68,103.69,25454409.0
2006-06-29 05:35:00,103.69,103.69,103.677,103.677,67490630.0
2006-06-29 05:36:00,103.685,103.691,103.672,103.69,64470508.0
2006-06-29 05:37:00,103.695,103.695,103.675,103.695,85420518.0
2006-06-29 05:38:00,103.69,103.7,103.68,103.7,55127534.0
2006-06-29 05:39:00,103.695,103.701,103.684,103.692,94130092.0
2006-06-29 05:40:00,103.7,103.7,103.685,103.7,124603956.0
2006-06-29 05:41:00,103.7,103.715,103.685,103.685,79587798.0
2006-06-29 05:42:00,103.685,103.701,103.683,103.683,75262280.0
2006-06-29 05:43:00,103.685,103.69,103.66,103.685,117021301.0
2006-06-29 05:44:00,103.685,103.69,103.682,103.685,58010069.0
2006-06-29 05:45:00,103.69,103.69,103.675,103.685,43313741.0
2006-06-29 05:46:00,103.68,103.695,103.68,103.685,143439424.0
2006-06-29 05:47:00,103.695,103.695,103.678,103.69,51888386.0
2006-06-29 05:48:00,103.66,103.695,103.66,103.69,25122968.0
2006-06-29 05:49:00,103.685,103.691,103.672,103.675,115803122.0
2006-06-29 05:50:00,103.685,103.691,103.675,103.69,37040452.0
2006-06-29 05:51:00,103.685,103.685,103.667,103.667,49017312.0
2006-06-29 05:52:00,103.68,103.685,103.665,103.685,46994951.0
2006-06-29 05:53:00,103.667,103.697,103.667,103.683,71851812.0
2006-06-29 05:54:00,103.685,103.695,103.68,103.695,116878370.0
2006-06-29 05:55:00,103.685,103.69,103.675,103.683,54209565.0
2006-06-29 05:56:00,103.69,103.69,103.657,103.66,147023214.0
2006-06-29 05:57:00,103.665,103.68,103.65,103.65,44075249.0
2006-06-29 05:58:00,103.653,103.66,103.635,103.635,44148120.0
2006-06-29 05:59:00,103.633,103.66,103.632,103.66,102591854.0
2006-06-29 06:00:00,103.66,103.661,103.645,103.66,8983962.0
2006-06-29 06:01:00,103.675,103.675,103.642,103.66,75318091.0
2006-06-29 06:02:00,103.655,103.67,103.642,103.67,21177867.0
2006-06-29 06:03:00,103.67,103.67,103.655,103.66,62357550.0
2006-06-29 06:04:00,103.66,103.68,103.65,103.66,41524019.0
2006-06-29 06:05:00,103.657,103.665,103.628,103.643,46980528.0
2006-06-29 06:06:00,103.655,103.655,103.637,103.648,113924337.0
2006-06-29 06:07:00,103.64,103.655,103.64,103.645,115830777.0
2006-06-29 06:08:00,103.645,103.678,103.61,103.645,64794613.0
2006-06-29 06:09:00,103.645,103.66,103.641,103.66,52871089.0
2006-06-29 06:10:00,103.66,103.66,103.642,103.65,239627751.0
2006-06-29 06:11:00,103.65,103.659,103.64,103.64,22282206.0
2006-06-29 06:12:00,103.65,103.672,103.65,103.665,93314237.0
2006-06-29 06:13:00,103.615,103.67,103.615,103.67,85439173.0
2006-06-29 06:14:00,103.673,103.68,103.668,103.67,59050154.0
2006-06-29 06:15:00,103.67,103.672,103.64,103.655,69273362.0
2006-06-29 06:16:00,103.66,103.665,103.645,103.655,67728434.0
2006-06-29 06:17:00,103.66,103.669,103.657,103.665,106415727.0
2006-06-29 06:18:00,103.657,103.675,103.654,103.66,59614232.0
2006-06-29 06:19:00,103.665,103.67,103.658,103.67,32087802.0
2006-06-29 06:20:00,103.665,103.665,103.647,103.665,174696138.0
2006-06-29 06:21:00,103.665,103.681,103.659,103.66,100873740.0
2006-06-29 06:22:00,103.65,103.667,103.638,103.638,44922127.0
2006-06-29 06:23:00,103.65,103.663,103.65,103.65,38320935.0
2006-06-29 06:24:00,103.655,103.656,103.64,103.64,23230256.0
2006-06-29 06:25:00,103.655,103.662,103.655,103.66,52442817.0
2006-06-29 06:26:00,103.65,103.68,103.65,103.68,220958447.0
2006-06-29 06:27:00,103.685,103.685,103.665,103.675,61199228.0
2006-06-29 06:28:00,103.68,103.683,103.657,103.657,161390239.0
2006-06-29 06:29:00,103.662,103.673,103.66,103.66,74554940.0
2006-06-29 06:30:00,103.663,103.68,103.661,103.67,112989574.0
2006-06-29 06:31:00,103.667,103.67,103.657,103.665,86588588.0
2006-06-29 06:32:00,103.663,103.68,103.663,103.67,40255379.0
2006-06-29 06:33:00,103.66,103.67,103.655,103.66,16829478.0
2006-06-29 06:34:00,103.67,103.67,103.65,103.65,59843056.0
2006-06-29 06:35:00,103.65,103.665,103.65,103.66,208588859.0
2006-06-29 06:36:00,103.66,103.675,103.652,103.675,17982633.0
2006-06-29 06:37:00,103.675,103.677,103.665,103.665,69358520.0
2006-06-29 06:38:00,103.66,103.675,103.66,103.675,51992719.0
2006-06-29 06:39:00,103.67,103.675,103.663,103.675,87158507.0
2006-06-29 06:40:00,103.66,103.67,103.655,103.67,25119215.0
2006-06-29 06:41:00,103.665,103.684,103.665,103.67,67558174.0
2006-06-29 06:42:00,103.668,103.678,103.665,103.665,97537492.0
2006-06-29 06:43:00,103.657,103.675,103.657,103.657,70195272.0
2006-06-29 06:44:00,103.66,103.67,103.625,103.67,45297633.0
2006-06-29 06:45:00,103.667,103.667,103.653,103.653,118096769.0
2006-06-29 06:46:00,103.665,103.67,103.658,103.66,31194224.0
2006-06-29 06:47:00,103.66,103.67,103.649,103.66,91081765.0
2006-06-29 06:48:00,103.655,103.658,103.648,103.653,57618563.0
2006-06-29 06:49:00,103.65,103.66,103.65,103.655,40332504.0
2006-06-29 06:50:00,103.66,103.665,103.645,103.665,89828838.0
2006-06-29 06:51:00,103.655,103.665,103.647,103.665,84896365.0
2006-06-29 06:52:00,103.65,103.668,103.65,103.655,86821376.0
2006-06-29 06:53:00,103.652,103.677,103.652,103.652,78349131.0
2006-06-29 06:54:00,103.647,103.665,103.605,103.655,66729527.0
2006-06-29 06:55:00,103.66,103.677,103.657,103.657,56020866.0
2006-06-29 06:56:00,103.665,103.675,103.658,103.675,8402480.0
2006-06-29 06:57:00,103.665,103.665,103.651,103.665,80538363.0
2006-06-29 06:58:00,103.662,103.673,103.609,103.65,29408721.0
2006-06-29 06:59:00,103.66,103.677,103.66,103.668,59718276.0
2006-06-29 07:00:00,103.667,103.683,103.662,103.675,20842082.0
2006-06-29 07:01:00,103.67,103.685,103.66,103.66,141171332.0
2006-06-29 07:02:00,103.66,103.68,103.66,103.675,34393514.0
2006-06-29 07:03:00,103.67,103.675,103.66,103.66,48811216.0
2006-06-29 07:04:00,103.66,103.66,103.645,103.65,67850253.0
2006-06-29 07:05:00,103.647,103.647,103.625,103.64,167442019.0
2006-06-29 07:06:00,103.64,103.64,103.622,103.63,60511059.0
2006-06-29 07:07:00,103.64,103.648,103.633,103.633,191785764.0
2006-06-29 07:08:00,103.635,103.64,103.63,103.64,92431554.0
2006-06-29 07:09:00,103.645,103.645,103.621,103.623,62513042.0
2006-06-29 07:10:00,103.63,103.63,103.615,103.615,66313754.0
2006-06-29 07:11:00,103.61,103.622,103.607,103.607,135488181.0
2006-06-29 07:12:00,103.605,103.605,103.57,103.59,98339894.0
2006-06-29 07:13:00,103.582,103.625,103.582,103.605,32705846.0
2006-06-29 07:14:00,103.6,103.6,103.573,103.573,109532959.0
2006-06-29 07:15:00,103.585,103.585,103.56,103.565,76951563.0
2006-06-29 07:16:00,103.57,103.58,103.559,103.56,29917987.0
2006-06-29 07:17:00,103.55,103.558,103.55,103.555,61569307.0
2006-06-29 07:18:00,103.553,103.58,103.553,103.575,31515657.0
2006-06-29 07:19:00,103.57,103.576,103.552,103.56,21602990.0
2006-06-29 07:20:00,103.56,103.575,103.528,103.575,85131255.0
2006-06-29 07:21:00,103.565,103.59,103.531,103.585,11587894.0
2006-06-29 07:22:00,103.575,103.582,103.57,103.58,60916057.0
2006-06-29 07:23:00,103.57,103.6,103.57,103.59,84926156.0
2006-06-29 07:24:00,103.585,103.61,103.57,103.61,49326158.0
2006-06-29 07:25:00,103.602,103.615,103.594,103.61,83515479.0
2006-06-29 07:26:00,103.605,103.615,103.6,103.607,44995185.0
2006-06-29 07:27:00,103.6,103.63,103.6,103.63,228598336.0
2006-06-29 07:28:00,103.625,103.637,103.625,103.625,119979621.0
2006-06-29 07:29:00,103.625,103.625,103.62,103.62,18865151.0
2006-06-29 07:30:00,103.612,103.63,103.605,103.61,59783382.0
2006-06-29 07:31:00,103.61,103.62,103.592,103.615,71446167.0
2006-06-29 07:32:00,103.565,103.63,103.565,103.593,55333409.0
2006-06-29 07:33:00,103.593,103.6,103.59,103.6,107036701.0
2006-06-29 07:34:00,103.6,103.616,103.599,103.605,66397246.0
2006-06-29 07:35:00,103.6,103.617,103.59,103.59,45758791.0
2006-06-29 07:36:00,103.6,103.6,103.55,103.6,157386221.0
2006-06-29 07:37:00,103.593,103.605,103.555,103.593,39785301.0
2006-06-29 07:38:00,103.593,103.61,103.593,103.598,103889578.0
2006-06-29 07:39:00,103.598,103.615,103.597,103.597,47305172.0
2006-06-29 07:40:00,103.6,103.612,103.555,103.61,33333907.0
2006-06-29 07:41:00,103.61,103.617,103.59,103.595,65027837.0
2006-06-29 07:42:00,103.595,103.604,103.595,103.603,25152430.0
2006-06-29 07:43:00,103.602,103.612,103.59,103.608,83718045.0
2006-06-29 07:44:00,103.6,103.62,103.6,103.605,15040663.0
2006-06-29 07:45:00,103.6,103.61,103.597,103.61,104808853.0
2006-06-29 07:46:00,103.6,103.635,103.582,103.635,218355395.0
2006-06-29 07:47:00,103.625,103.645,103.62,103.645,151576033.0
2006-06-29 07:48:00,103.64,103.642,103.62,103.62,59696955.0
2006-06-29 07:49:00,103.62,103.631,103.62,103.622,147228984.0
2006-06-29 07:50:00,103.63,103.64,103.623,103.64,96908727.0
2006-06-29 07:51:00,103.63,103.645,103.61,103.627,106580626.0
2006-06-29 07:52:00,103.633,103.633,103.605,103.605,126847530.0
2006-06-29 07:53:00,103.61,103.616,103.605,103.61,183412104.0
2006-06-29 07:54:00,103.61,103.623,103.6,103.62,63600212.0
2006-06-29 07:55:00,103.61,103.632,103.605,103.63,69868071.0
2006-06-29 07:56:00,103.635,103.635,103.612,103.615,36462319.0
2006-06-29 07:57:00,103.615,103.635,103.615,103.635,39766630.0
2006-06-29 07:58:00,103.635,103.635,103.59,103.625,36852423.0
2006-06-29 07:59:00,103.612,103.635,103.603,103.615,118393953.0
2006-06-29 08:00:00,103.62,103.645,103.613,103.645,76187884.0
2006-06-29 08:01:00,103.632,103.647,103.63,103.64,107289912.0
2006-06-29 08:02:00,103.627,103.655,103.626,103.655,56782601.0
2006-06-29 08:03:00,103.648,103.657,103.625,103.65,119356932.0
2006-06-29 08:04:00,103.645,103.68,103.645,103.68,38825646.0
2006-06-29 08:05:00,103.695,103.705,103.69,103.69,266259682.0
2006-06-29 08:06:00,103.695,103.74,103.695,103.723,103126836.0
2006-06-29 08:07:00,103.72,103.75,103.72,103.725,170292524.0
2006-06-29 08:08:00,103.735,103.75,103.735,103.735,98524934.0
2006-06-29 08:09:00,103.73,103.765,103.73,103.765,141253761.0
2006-06-29 08:10:00,103.765,103.805,103.755,103.78,40179311.0
2006-06-29 08:11:00,103.77,103.79,103.77,103.773,74995326.0
2006-06-29 08:12:00,103.78,103.795,103.76,103.76,36062145.0
2006-06-29 08:13:00,103.765,103.777,103.758,103.77,129060970.0
2006-06-29 08:14:00,103.76,103.775,103.715,103.77,26411187.0
2006-06-29 08:15:00,103.765,103.765,103.733,103.733,24780805.0
2006-06-29 08:16:00,103.735,103.752,103.725,103.752,128278464.0
2006-06-29 08:17:00,103.745,103.765,103.735,103.765,64531551.0
2006-06-29 08:18:00,103.76,103.76,103.743,103.745,76376526.0
2006-06-29 08:19:00,103.725,103.743,103.725,103.743,211565645.0
2006-06-29 08:20:00,103.745,103.76,103.743,103.76,62914818.0
2006-06-29 08:21:00,103.75,103.775,103.75,103.76,28095069.0
2006-06-29 08:22:00,103.76,103.78,103.76,103.78,138232090.0
2006-06-29 08:23:00,103.775,103.775,103.753,103.753,70864913.0
2006-06-29 08:24:00,103.76,103.76,103.737,103.75,33879680.0
2006-06-29 08:25:00,103.74,103.775,103.699,103.725,208925284.0
2006-06-29 08:26:00,103.727,103.74,103.72,103.72,71181636.0
2006-06-29 08:27:00,103.71,103.737,103.678,103.735,42405256.0
2006-06-29 08:28:00,103.73,103.781,103.728,103.745,569118577.0
2006-06-29 08:29:00,103.75,103.758,103.74,103.745,27883528.0
2006-06-29 08:30:00,103.757,103.757,103.725,103.745,23010640.0
2006-06-29 08:31:00,103.745,103.745,103.715,103.715,13649824.0
2006-06-29 08:32:00,103.72,103.73,103.715,103.73,11109422.0
2006-06-29 08:33:00,103.72,103.745,103.718,103.73,107915216.0
2006-06-29 08:34:00,103.723,103.74,103.722,103.74,71979890.0
2006-06-29 08:35:00,103.735,103.75,103.678,103.74,84232991.0
2006-06-29 08:36:00,103.735,103.736,103.69,103.733,45274606.0
2006-06-29 08:37:00,103.735,103.755,103.725,103.733,16127558.0
2006-06-29 08:38:00,103.755,103.755,103.708,103.735,21888565.0
2006-06-29 08:39:00,103.74,103.74,103.725,103.74,52693493.0
2006-06-29 08:40:00,103.74,103.743,103.72,103.72,33516370.0
2006-06-29 08:41:00,103.723,103.74,103.72,103.732,44951786.0
2006-06-29 08:42:00,103.74,103.743,103.723,103.742,95264404.0
2006-06-29 08:43:00,103.75,103.75,103.722,103.735,51597574.0
2006-06-29 08:44:00,103.735,103.735,103.71,103.73,54100519.0
2006-06-29 08:45:00,103.722,103.755,103.722,103.73,17087495.0
2006-06-29 08:46:00,103.735,103.735,103.717,103.72,38727148.0
2006-06-29 08:47:00,103.72,103.74,103.679,103.723,72200839.0
2006-06-29 08:48:00,103.723,103.73,103.685,103.685,35166900.0
2006-06-29 08:49:00,103.73,103.73,103.711,103.712,111902270.0
2006-06-29 08:50:00,103.72,103.75,103.72,103.75,25257140.0
2006-06-29 08:51:00,103.74,103.75,103.74,103.75,29809453.0
2006-06-29 08:52:00,103.745,103.76,103.745,103.76,57417964.0
2006-06-29 08:53:00,103.76,103.76,103.75,103.75,28593792.0
2006-06-29 08:54:00,103.752,103.78,103.752,103.765,76895586.0
2006-06-29 08:55:00,103.77,103.779,103.77,103.775,38621130.0
2006-06-29 08:56:00,103.765,103.777,103.763,103.763,153662954.0
2006-06-29 08:57:00,103.77,103.77,103.737,103.745,17180951.0
2006-06-29 08:58:00,103.75,103.755,103.729,103.735,17030150.0
2006-06-29 08:59:00,103.735,103.766,103.735,103.765,40801469.0
2006-06-29 09:00:00,103.763,103.784,103.763,103.77,75872615.0
2006-06-29 09:01:00,103.77,103.77,103.745,103.76,106518486.0
2006-06-29 09:02:00,103.753,103.773,103.745,103.745,143783941.0
2006-06-29 09:03:00,103.737,103.76,103.733,103.76,157309877.0
2006-06-29 09:04:00,103.75,103.77,103.73,103.73,42246287.0
2006-06-29 09:05:00,103.735,103.74,103.713,103.713,51384125.0
2006-06-29 09:06:00,103.715,103.72,103.687,103.687,119368766.0
2006-06-29 09:07:00,103.69,103.73,103.675,103.73,110132679.0
2006-06-29 09:08:00,103.73,103.742,103.725,103.725,164459370.0
2006-06-29 09:09:00,103.712,103.761,103.685,103.713,65061981.0
2006-06-29 09:10:00,103.71,103.738,103.71,103.73,40824426.0
2006-06-29 09:11:00,103.725,103.745,103.717,103.73,37733658.0
2006-06-29 09:12:00,103.73,103.73,103.711,103.715,79292973.0
2006-06-29 09:13:00,103.73,103.74,103.725,103.733,6487712.0
2006-06-29 09:14:00,103.725,103.74,103.725,103.74,34824154.0
2006-06-29 09:15:00,103.74,103.745,103.735,103.735,72760138.0
2006-06-29 09:16:00,103.732,103.732,103.715,103.725,46233552.0
2006-06-29 09:17:00,103.725,103.725,103.69,103.71,55832694.0
2006-06-29 09:18:00,103.715,103.716,103.675,103.675,54002414.0
2006-06-29 09:19:00,103.697,103.717,103.697,103.705,35037284.0
2006-06-29 09:20:00,103.703,103.705,103.685,103.685,81952051.0
2006-06-29 09:21:00,103.69,103.72,103.68,103.72,173945405.0
2006-06-29 09:22:00,103.72,103.73,103.7,103.73,65524979.0
2006-06-29 09:23:00,103.73,103.735,103.72,103.72,93473728.0
2006-06-29 09:24:00,103.725,103.735,103.723,103.73,81510401.0
2006-06-29 09:25:00,103.73,103.743,103.73,103.733,42866561.0
2006-06-29 09:26:00,103.727,103.745,103.711,103.745,90145694.0
2006-06-29 09:27:00,103.74,103.755,103.735,103.755,192252160.0
2006-06-29 09:28:00,103.745,103.757,103.738,103.745,39706943.0
2006-06-29 09:29:00,103.745,103.745,103.725,103.725,29592930.0
2006-06-29 09:30:00,103.73,103.744,103.725,103.725,65320002.0
2006-06-29 09:31:00,103.73,103.73,103.713,103.725,145939963.0
2006-06-29 09:32:00,103.73,103.753,103.73,103.753,76408289.0
2006-06-29 09:33:00,103.75,103.755,103.735,103.75,132286117.0
2006-06-29 09:34:00,103.745,103.745,103.72,103.74,64949154.0
2006-06-29 09:35:00,103.74,103.751,103.725,103.735,59837892.0
2006-06-29 09:36:00,103.745,103.75,103.738,103.75,42654368.0
2006-06-29 09:37:00,103.747,103.751,103.712,103.73,43954106.0
2006-06-29 09:38:00,103.737,103.76,103.734,103.75,90332323.0
2006-06-29 09:39:00,103.75,103.753,103.74,103.75,122011740.0
2006-06-29 09:40:00,103.745,103.755,103.735,103.735,153440867.0
2006-06-29 09:41:00,103.74,103.762,103.74,103.755,73296479.0
2006-06-29 09:42:00,103.75,103.75,103.735,103.735,52893818.0
2006-06-29 09:43:00,103.733,103.763,103.73,103.73,60010920.0
2006-06-29 09:44:00,103.74,103.784,103.7,103.735,65866605.0
2006-06-29 09:45:00,103.74,103.751,103.698,103.745,73252476.0
2006-06-29 09:46:00,103.75,103.75,103.679,103.74,70044173.0
2006-06-29 09:47:00,103.73,103.744,103.73,103.73,33603396.0
2006-06-29 09:48:00,103.722,103.745,103.715,103.72,150548624.0
2006-06-29 09:49:00,103.72,103.74,103.72,103.72,77802153.0
2006-06-29 09:50:00,103.725,103.735,103.712,103.735,53529328.0
2006-06-29 09:51:00,103.725,103.75,103.718,103.75,15642007.0
2006-06-29 09:52:00,103.75,103.75,103.738,103.74,15392082.0
2006-06-29 09:53:00,103.73,103.748,103.726,103.748,88980447.0
2006-06-29 09:54:00,103.745,103.745,103.71,103.723,78015211.0
2006-06-29 09:55:00,103.725,103.735,103.71,103.735,66015642.0
2006-06-29 09:56:00,103.735,103.743,103.718,103.743,162132467.0
2006-06-29 09:57:00,103.75,103.75,103.727,103.73,85302746.0
2006-06-29 09:58:00,103.735,103.735,103.718,103.72,66565420.0
2006-06-29 09:59:00,103.73,103.75,103.715,103.72,36777786.0
2006-06-29 10:00:00,103.72,103.755,103.684,103.742,154583266.0
2006-06-29 10:01:00,103.74,103.748,103.727,103.727,234574896.0
2006-06-29 10:02:00,103.73,103.755,103.71,103.735,28710437.0
2006-06-29 10:03:00,103.735,103.75,103.73,103.735,31125654.0
2006-06-29 10:04:00,103.73,103.738,103.725,103.73,177391288.0
2006-06-29 10:05:00,103.725,103.745,103.725,103.745,58155718.0
2006-06-29 10:06:00,103.745,103.759,103.735,103.755,59334145.0
2006-06-29 10:07:00,103.75,103.756,103.74,103.755,52283026.0
2006-06-29 10:08:00,103.748,103.75,103.735,103.735,45572862.0
2006-06-29 10:09:00,103.72,103.755,103.72,103.755,119373969.0
2006-06-29 10:10:00,103.75,103.76,103.745,103.75,176064324.0
2006-06-29 10:11:00,103.745,103.787,103.745,103.773,44079744.0
2006-06-29 10:12:00,103.767,103.786,103.767,103.775,41355573.0
2006-06-29 10:13:00,103.76,103.78,103.76,103.775,67316339.0
2006-06-29 10:14:00,103.765,103.77,103.745,103.745,95905651.0
2006-06-29 10:15:00,103.742,103.77,103.71,103.725,48352869.0
2006-06-29 10:16:00,103.73,103.735,103.69,103.708,71828507.0
2006-06-29 10:17:00,103.71,103.72,103.685,103.72,47536489.0
2006-06-29 10:18:00,103.715,103.718,103.703,103.703,69126402.0
2006-06-29 10:19:00,103.7,103.72,103.68,103.703,75049191.0
2006-06-29 10:20:00,103.71,103.72,103.675,103.675,146333140.0
2006-06-29 10:21:00,103.673,103.69,103.625,103.625,90935714.0
2006-06-29 10:22:00,103.665,103.69,103.655,103.655,132259848.0
2006-06-29 10:23:00,103.67,103.675,103.64,103.665,41586193.0
2006-06-29 10:24:00,103.66,103.682,103.647,103.647,40933223.0
2006-06-29 10:25:00,103.655,103.665,103.645,103.66,31438083.0
2006-06-29 10:26:00,103.655,103.69,103.655,103.675,115655354.0
2006-06-29 10:27:00,103.675,103.695,103.67,103.695,40700306.0
2006-06-29 10:28:00,103.675,103.72,103.647,103.67,84285968.0
2006-06-29 10:29:00,103.68,103.75,103.68,103.745,29644968.0
2006-06-29 10:30:00,103.745,103.785,103.745,103.76,41368423.0
2006-06-29 10:31:00,103.755,103.78,103.72,103.753,53406219.0
2006-06-29 10:32:00,103.76,103.76,103.693,103.715,61764597.0
2006-06-29 10:33:00,103.675,103.739,103.675,103.715,37614610.0
2006-06-29 10:34:00,103.71,103.717,103.695,103.717,67595248.0
2006-06-29 10:35:00,103.72,103.72,103.702,103.71,64338058.0
2006-06-29 10:36:00,103.71,103.718,103.68,103.698,85804432.0
2006-06-29 10:37:00,103.695,103.71,103.68,103.69,56582340.0
2006-06-29 10:38:00,103.7,103.718,103.7,103.702,35675914.0
2006-06-29 10:39:00,103.71,103.716,103.69,103.695,17851335.0
2006-06-29 10:40:00,103.697,103.697,103.67,103.68,28573289.0
2006-06-29 10:41:00,103.687,103.704,103.67,103.67,107210779.0
2006-06-29 10:42:00,103.68,103.695,103.67,103.67,66755158.0
2006-06-29 10:43:00,103.68,103.698,103.676,103.685,44597836.0
2006-06-29 10:44:00,103.685,103.69,103.678,103.68,34109805.0
2006-06-29 10:45:00,103.68,103.68,103.65,103.65,80786841.0
2006-06-29 10:46:00,103.64,103.68,103.64,103.68,65989215.0
2006-06-29 10:47:00,103.675,103.693,103.657,103.657,94524277.0
2006-06-29 10:48:00,103.663,103.688,103.663,103.67,127435668.0
2006-06-29 10:49:00,103.675,103.695,103.63,103.695,73054878.0
2006-06-29 10:50:00,103.682,103.7,103.682,103.69,59811710.0
2006-06-29 10:51:00,103.68,103.697,103.68,103.685,100493086.0
2006-06-29 10:52:00,103.69,103.707,103.682,103.695,107072779.0
2006-06-29 10:53:00,103.7,103.71,103.7,103.71,65096911.0
2006-06-29 10:54:00,103.7,103.707,103.685,103.685,259625625.0
2006-06-29 10:55:00,103.682,103.705,103.679,103.705,85095921.0
2006-06-29 10:56:00,103.7,103.7,103.681,103.685,52140860.0
2006-06-29 10:57:00,103.68,103.705,103.67,103.67,184714325.0
2006-06-29 10:58:00,103.663,103.677,103.663,103.677,168233428.0
2006-06-29 10:59:00,103.68,103.711,103.635,103.635,97778953.0
2006-06-29 11:00:00,103.69,103.69,103.672,103.675,128078707.0
2006-06-29 11:01:00,103.68,103.695,103.665,103.665,172910311.0
2006-06-29 11:02:00,103.665,103.72,103.665,103.688,93352281.0
2006-06-29 11:03:00,103.677,103.7,103.677,103.7,65147774.0
2006-06-29 11:04:00,103.695,103.71,103.685,103.71,36861158.0
2006-06-29 11:05:00,103.705,103.73,103.683,103.73,28708598.0
2006-06-29 11:06:00,103.73,103.73,103.685,103.72,72653866.0
2006-06-29 11:07:00,103.72,103.72,103.695,103.705,66451758.0
2006-06-29 11:08:00,103.715,103.727,103.679,103.727,142104594.0
2006-06-29 11:09:00,103.735,103.735,103.708,103.71,74913289.0
2006-06-29 11:10:00,103.72,103.73,103.715,103.715,41727513.0
2006-06-29 11:11:00,103.72,103.731,103.72,103.725,53818349.0
2006-06-29 11:12:00,103.725,103.73,103.707,103.72,147161643.0
2006-06-29 11:13:00,103.72,103.725,103.71,103.725,63441437.0
2006-06-29 11:14:00,103.725,103.725,103.7,103.7,77678774.0
2006-06-29 11:15:00,103.685,103.701,103.65,103.67,48110843.0
2006-06-29 11:16:00,103.635,103.71,103.635,103.665,30203211.0
2006-06-29 11:17:00,103.67,103.69,103.67,103.69,78294851.0
2006-06-29 11:18:00,103.7,103.7,103.655,103.67,45856065.0
2006-06-29 11:19:00,103.675,103.68,103.67,103.675,82452741.0
2006-06-29 11:20:00,103.678,103.69,103.669,103.69,34732601.0
2006-06-29 11:21:00,103.683,103.683,103.675,103.675,76022391.0
2006-06-29 11:22:00,103.672,103.715,103.672,103.7,39338650.0
2006-06-29 11:23:00,103.71,103.71,103.683,103.71,9983007.0
2006-06-29 11:24:00,103.703,103.717,103.7,103.71,21756105.0
2006-06-29 11:25:00,103.71,103.75,103.71,103.733,41821641.0
2006-06-29 11:26:00,103.74,103.77,103.73,103.747,41149749.0
2006-06-29 11:27:00,103.75,103.775,103.745,103.775,45690822.0
2006-06-29 11:28:00,103.777,103.777,103.718,103.75,201659421.0
2006-06-29 11:29:00,103.75,103.761,103.74,103.74,102863483.0
2006-06-29 11:30:00,103.743,103.765,103.735,103.74,37658596.0
2006-06-29 11:31:00,103.74,103.769,103.74,103.755,97009494.0
2006-06-29 11:32:00,103.752,103.776,103.752,103.76,39099508.0
2006-06-29 11:33:00,103.755,103.755,103.74,103.755,63689954.0
2006-06-29 11:34:00,103.755,103.765,103.74,103.74,78563039.0
2006-06-29 11:35:00,103.743,103.758,103.743,103.752,60165764.0
2006-06-29 11:36:00,103.753,103.765,103.753,103.755,43915740.0
2006-06-29 11:37:00,103.752,103.765,103.74,103.763,91574029.0
2006-06-29 11:38:00,103.76,103.763,103.745,103.758,49505367.0
2006-06-29 11:39:00,103.747,103.77,103.747,103.76,110177293.0
2006-06-29 11:40:00,103.755,103.765,103.755,103.765,170628634.0
2006-06-29 11:41:00,103.76,103.771,103.75,103.75,52079341.0
2006-06-29 11:42:00,103.755,103.77,103.755,103.755,64030228.0
2006-06-29 11:43:00,103.755,103.758,103.745,103.755,95467684.0
2006-06-29 11:44:00,103.755,103.77,103.73,103.77,80762182.0
2006-06-29 11:45:00,103.77,103.795,103.76,103.76,48873558.0
2006-06-29 11:46:00,103.75,103.78,103.75,103.78,35851943.0
2006-06-29 11:47:00,103.78,103.78,103.764,103.77,154912013.0
2006-06-29 11:48:00,103.78,103.78,103.75,103.77,18546376.0
2006-06-29 11:49:00,103.765,103.77,103.757,103.758,24907024.0
2006-06-29 11:50:00,103.767,103.785,103.767,103.77,45972618.0
2006-06-29 11:51:00,103.765,103.773,103.76,103.76,22191986.0
2006-06-29 11:52:00,103.76,103.765,103.75,103.75,35614735.0
2006-06-29 11:53:00,103.75,103.758,103.75,103.757,27451760.0
2006-06-29 11:54:00,103.755,103.81,103.745,103.78,198300803.0
2006-06-29 11:55:00,103.783,103.795,103.729,103.767,94285461.0
2006-06-29 11:56:00,103.76,103.785,103.76,103.767,35886741.0
2006-06-29 11:57:00,103.767,103.785,103.761,103.785,50675524.0
2006-06-29 11:58:00,103.78,103.78,103.755,103.77,121759173.0
2006-06-29 11:59:00,103.77,103.773,103.764,103.77,24014144.0
2006-06-29 12:00:00,103.775,103.8,103.77,103.772,166247967.0
2006-06-29 12:01:00,103.775,103.789,103.775,103.78,53201638.0
2006-06-29 12:02:00,103.785,103.799,103.785,103.79,55278509.0
2006-06-29 12:03:00,103.785,103.795,103.778,103.778,29025811.0
2006-06-29 12:04:00,103.805,103.83,103.783,103.83,46729110.0
2006-06-29 12:05:00,103.822,103.848,103.822,103.845,77963931.0
2006-06-29 12:06:00,103.855,103.855,103.82,103.82,82520460.0
2006-06-29 12:07:00,103.83,103.834,103.815,103.815,25839699.0
2006-06-29 12:08:00,103.817,103.84,103.805,103.84,48943110.0
2006-06-29 12:09:00,103.83,103.83,103.803,103.82,81627726.0
2006-06-29 12:10:00,103.81,103.835,103.81,103.83,36841797.0
2006-06-29 12:11:00,103.82,103.843,103.82,103.82,72891850.0
2006-06-29 12:12:00,103.82,103.851,103.81,103.81,173800508.0
2006-06-29 12:13:00,103.835,103.845,103.805,103.815,138287323.0
2006-06-29 12:14:00,103.81,103.829,103.81,103.81,34051099.0
2006-06-29 12:15:00,103.765,103.817,103.765,103.785,66372667.0
2006-06-29 12:16:00,103.793,103.815,103.765,103.793,83871016.0
2006-06-29 12:17:00,103.793,103.83,103.793,103.813,36913271.0
2006-06-29 12:18:00,103.82,103.82,103.765,103.8,64132130.0
2006-06-29 12:19:00,103.795,103.795,103.76,103.773,51260137.0
2006-06-29 12:20:00,103.78,103.78,103.76,103.76,60341662.0
2006-06-29 12:21:00,103.77,103.783,103.753,103.78,33254206.0
2006-06-29 12:22:00,103.775,103.775,103.76,103.77,33002627.0
2006-06-29 12:23:00,103.77,103.77,103.74,103.765,70046580.0
2006-06-29 12:24:00,103.76,103.772,103.76,103.76,13690031.0
2006-06-29 12:25:00,103.75,103.77,103.747,103.755,379846843.0
2006-06-29 12:26:00,103.755,103.77,103.755,103.77,34342390.0
2006-06-29 12:27:00,103.765,103.777,103.758,103.77,31772116.0
2006-06-29 12:28:00,103.77,103.773,103.744,103.748,36597390.0
2006-06-29 12:29:00,103.755,103.77,103.742,103.76,96235753.0
2006-06-29 12:30:00,103.75,103.775,103.75,103.77,64141452.0
2006-06-29 12:31:00,103.765,103.785,103.76,103.785,101213158.0
2006-06-29 12:32:00,103.767,103.783,103.747,103.757,74043540.0
2006-06-29 12:33:00,103.755,103.775,103.755,103.775,30376475.0
2006-06-29 12:34:00,103.778,103.79,103.767,103.78,27095021.0
2006-06-29 12:35:00,103.785,103.795,103.785,103.79,150626249.0
2006-06-29 12:36:00,103.795,103.815,103.795,103.815,12661632.0
2006-06-29 12:37:00,103.803,103.82,103.795,103.82,128126964.0
2006-06-29 12:38:00,103.817,103.821,103.8,103.81,195887594.0
2006-06-29 12:39:00,103.81,103.81,103.788,103.79,77488051.0
2006-06-29 12:40:00,103.795,103.8,103.787,103.8,151205659.0
2006-06-29 12:41:00,103.815,103.815,103.785,103.795,88085682.0
2006-06-29 12:42:00,103.79,103.802,103.735,103.785,59899207.0
2006-06-29 12:43:00,103.79,103.79,103.765,103.765,116347027.0
2006-06-29 12:44:00,103.775,103.785,103.775,103.78,55195124.0
2006-06-29 12:45:00,103.77,103.784,103.765,103.765,35659342.0
2006-06-29 12:46:00,103.76,103.76,103.745,103.745,14882463.0
2006-06-29 12:47:00,103.74,103.755,103.74,103.755,30549655.0
2006-06-29 12:48:00,103.76,103.772,103.753,103.753,97934088.0
2006-06-29 12:49:00,103.755,103.765,103.715,103.715,72442513.0
2006-06-29 12:50:00,103.76,103.76,103.706,103.755,101776166.0
2006-06-29 12:51:00,103.755,103.76,103.748,103.755,151194995.0
2006-06-29 12:52:00,103.755,103.759,103.744,103.745,91845484.0
2006-06-29 12:53:00,103.745,103.77,103.745,103.763,88424560.0
2006-06-29 12:54:00,103.76,103.775,103.76,103.775,132402346.0
2006-06-29 12:55:00,103.78,103.795,103.778,103.785,151799636.0
2006-06-29 12:56:00,103.785,103.805,103.785,103.795,122439628.0
2006-06-29 12:57:00,103.8,103.81,103.765,103.775,37768919.0
2006-06-29 12:58:00,103.765,103.793,103.755,103.782,100716821.0
2006-06-29 12:59:00,103.778,103.815,103.778,103.815,46396317.0
2006-06-29 13:00:00,103.82,103.82,103.796,103.81,27350364.0
2006-06-29 13:01:00,103.81,103.81,103.792,103.8,193267197.0
2006-06-29 13:02:00,103.795,103.813,103.76,103.78,26433837.0
2006-06-29 13:03:00,103.79,103.798,103.775,103.798,214228724.0
2006-06-29 13:04:00,103.79,103.806,103.78,103.785,65764307.0
2006-06-29 13:05:00,103.778,103.8,103.76,103.775,80969352.0
2006-06-29 13:06:00,103.78,103.785,103.765,103.785,29444340.0
2006-06-29 13:07:00,103.775,103.785,103.774,103.775,36237454.0
2006-06-29 13:08:00,103.78,103.785,103.763,103.785,57314378.0
2006-06-29 13:09:00,103.78,103.805,103.78,103.793,32779720.0
2006-06-29 13:10:00,103.795,103.795,103.774,103.787,180500409.0
2006-06-29 13:11:00,103.78,103.793,103.77,103.77,134827213.0
2006-06-29 13:12:00,103.765,103.78,103.745,103.757,14264105.0
2006-06-29 13:13:00,103.76,103.81,103.76,103.785,37551497.0
2006-06-29 13:14:00,103.785,103.801,103.78,103.785,68850995.0
2006-06-29 13:15:00,103.8,103.82,103.78,103.805,96610409.0
2006-06-29 13:16:00,103.81,103.81,103.795,103.81,52154928.0
2006-06-29 13:17:00,103.807,103.827,103.807,103.827,20172161.0
2006-06-29 13:18:00,103.83,103.83,103.805,103.825,63017579.0
2006-06-29 13:19:00,103.825,103.84,103.81,103.81,17538621.0
2006-06-29 13:20:00,103.802,103.819,103.79,103.805,80428461.0
2006-06-29 13:21:00,103.8,103.835,103.8,103.825,23701831.0
2006-06-29 13:22:00,103.82,103.829,103.81,103.827,14384901.0
2006-06-29 13:23:00,103.83,103.855,103.83,103.847,137434613.0
2006-06-29 13:24:00,103.85,103.855,103.822,103.85,72514426.0
2006-06-29 13:25:00,103.845,103.863,103.835,103.863,189851297.0
2006-06-29 13:26:00,103.87,103.885,103.865,103.875,94419027.0
2006-06-29 13:27:00,103.875,103.887,103.875,103.88,91657284.0
2006-06-29 13:28:00,103.895,103.895,103.865,103.877,35834702.0
2006-06-29 13:29:00,103.867,103.885,103.865,103.865,147129829.0
2006-06-29 13:30:00,103.865,103.885,103.865,103.873,167441404.0
2006-06-29 13:31:00,103.88,103.89,103.865,103.865,46824288.0
2006-06-29 13:32:00,103.855,103.87,103.847,103.848,120687219.0
2006-06-29 13:33:00,103.853,103.87,103.853,103.87,40120775.0
2006-06-29 13:34:00,103.85,103.935,103.85,103.93,48061077.0
2006-06-29 13:35:00,103.925,103.929,103.907,103.91,174836390.0
2006-06-29 13:36:00,103.918,103.925,103.907,103.915,46452535.0
2006-06-29 13:37:00,103.915,103.947,103.897,103.93,16646168.0
2006-06-29 13:38:00,103.923,103.94,103.918,103.94,35854942.0
2006-06-29 13:39:00,103.945,103.95,103.886,103.95,13157100.0
2006-06-29 13:40:00,103.943,103.97,103.943,103.953,32037377.0
2006-06-29 13:41:00,103.96,103.96,103.925,103.955,15539795.0
2006-06-29 13:42:00,103.942,103.962,103.935,103.945,49728583.0
2006-06-29 13:43:00,103.95,103.98,103.95,103.97,54646448.0
2006-06-29 13:44:00,103.96,103.975,103.96,103.967,70361245.0
2006-06-29 13:45:00,103.965,103.97,103.95,103.97,77524581.0
2006-06-29 13:46:00,103.965,103.965,103.94,103.94,152406864.0
2006-06-29 13:47:00,103.935,103.975,103.935,103.96,58621023.0
2006-06-29 13:48:00,103.955,103.963,103.95,103.95,25742354.0
2006-06-29 13:49:00,103.95,103.953,103.93,103.943,78785765.0
2006-06-29 13:50:00,103.943,103.95,103.939,103.95,147709888.0
2006-06-29 13:51:00,103.95,103.955,103.918,103.945,52443588.0
2006-06-29 13:52:00,103.93,103.953,103.929,103.953,143022602.0
2006-06-29 13:53:00,103.95,103.957,103.95,103.957,114182886.0
2006-06-29 13:54:00,103.955,103.962,103.935,103.935,80147630.0
2006-06-29 13:55:00,103.93,103.95,103.93,103.95,79490604.0
2006-06-29 13:56:00,103.945,103.945,103.93,103.935,48048820.0
2006-06-29 13:57:00,103.94,103.953,103.94,103.945,67150331.0
2006-06-29 13:58:00,103.95,103.96,103.94,103.94,84065533.0
2006-06-29 13:59:00,103.943,103.962,103.924,103.953,28888793.0
2006-06-29 14:00:00,103.93,103.97,103.93,103.955,23775765.0
2006-06-29 14:01:00,103.95,103.965,103.95,103.96,82133978.0
2006-06-29 14:02:00,103.96,103.96,103.94,103.943,328921188.0
2006-06-29 14:03:00,103.93,103.94,103.93,103.94,58833450.0
2006-06-29 14:04:00,103.935,103.965,103.932,103.945,167167216.0
2006-06-29 14:05:00,103.945,104.0,103.945,104.0,34186457.0
2006-06-29 14:06:00,104.0,104.008,103.975,103.987,59891996.0
2006-06-29 14:07:00,104.0,104.03,103.985,104.005,32204706.0
2006-06-29 14:08:00,103.995,104.033,103.983,104.033,70742790.0
2006-06-29 14:09:00,104.04,104.043,104.01,104.02,17577294.0
2006-06-29 14:10:00,104.025,104.05,104.01,104.03,229863989.0
2006-06-29 14:11:00,104.025,104.035,104.01,104.025,38765970.0
2006-06-29 14:12:00,104.022,104.09,104.022,104.05,51213566.0
2006-06-29 14:13:00,104.045,104.053,104.027,104.027,83388308.0
2006-06-29 14:14:00,104.04,104.067,104.008,104.05,26268988.0
2006-06-29 14:15:00,104.048,104.048,104.025,104.025,71548380.0
2006-06-29 14:16:00,104.025,104.025,104.009,104.02,57351832.0
2006-06-29 14:17:00,104.0,104.012,103.98,103.985,153479805.0
2006-06-29 14:18:00,103.995,104.02,103.985,104.01,132354110.0
2006-06-29 14:19:00,104.005,104.012,103.995,103.995,22446711.0
2006-06-29 14:20:00,103.99,104.045,103.99,104.045,23195765.0
2006-06-29 14:21:00,104.037,104.047,104.025,104.035,208855193.0
2006-06-29 14:22:00,104.035,104.045,104.015,104.03,111136349.0
2006-06-29 14:23:00,104.03,104.03,104.006,104.018,97971126.0
2006-06-29 14:24:00,104.02,104.035,104.0,104.01,130630005.0
2006-06-29 14:25:00,104.01,104.045,104.0,104.045,82835295.0
2006-06-29 14:26:00,104.045,104.045,104.005,104.03,59938976.0
2006-06-29 14:27:00,104.022,104.022,103.993,103.993,28568516.0
2006-06-29 14:28:00,103.995,103.995,103.825,103.965,52922941.0
2006-06-29 14:29:00,103.905,104.002,103.868,103.91,90583467.0
2006-06-29 14:30:00,103.907,103.94,103.745,103.925,18155324.0
2006-06-29 14:31:00,103.925,104.005,103.925,103.932,151906009.0
2006-06-29 14:32:00,103.94,103.955,103.918,103.955,74651493.0
2006-06-29 14:33:00,103.945,103.96,103.92,103.96,49900799.0
2006-06-29 14:34:00,103.952,103.952,103.94,103.94,76351335.0
2006-06-29 14:35:00,103.95,103.955,103.93,103.942,37961911.0
2006-06-29 14:36:00,103.95,103.958,103.91,103.938,25146547.0
2006-06-29 14:37:00,103.937,103.94,103.903,103.903,127718314.0
2006-06-29 14:38:00,103.91,103.911,103.9,103.91,77936237.0
2006-06-29 14:39:00,103.91,103.925,103.91,103.92,251797646.0
2006-06-29 14:40:00,103.917,103.95,103.905,103.95,169716988.0
2006-06-29 14:41:00,103.95,103.985,103.935,103.985,134131276.0
2006-06-29 14:42:00,103.983,104.093,103.967,104.055,97282432.0
2006-06-29 14:43:00,104.055,104.063,103.987,104.06,106448334.0
2006-06-29 14:44:00,104.055,104.06,104.033,104.06,55493562.0
2006-06-29 14:45:00,104.053,104.088,104.053,104.065,62242955.0
2006-06-29 14:46:00,104.04,104.08,104.04,104.08,90565460.0
2006-06-29 14:47:00,104.095,104.095,104.065,104.075,121695655.0
2006-06-29 14:48:00,104.075,104.14,104.075,104.14,23983724.0
2006-06-29 14:49:00,104.135,104.137,104.105,104.117,178254160.0
2006-06-29 14:50:00,104.13,104.137,104.097,104.097,99800055.0
2006-06-29 14:51:00,104.095,104.113,104.075,104.085,38668343.0
2006-06-29 14:52:00,104.09,104.11,104.08,104.08,245082750.0
2006-06-29 14:53:00,104.08,104.215,104.075,104.215,142777725.0
2006-06-29 14:54:00,104.215,104.27,104.215,104.225,43770700.0
2006-06-29 14:55:00,104.235,104.25,104.21,104.235,101045341.0
2006-06-29 14:56:00,104.23,104.28,104.205,104.257,10194538.0
2006-06-29 14:57:00,104.267,104.3,104.253,104.278,52132924.0
2006-06-29 14:58:00,104.26,104.28,104.19,104.198,128211630.0
2006-06-29 14:59:00,104.208,104.248,104.208,104.22,46906450.0
2006-06-29 15:00:00,104.23,104.272,104.22,104.272,77996255.0
2006-06-29 15:01:00,104.275,104.288,104.26,104.26,224286653.0
2006-06-29 15:02:00,104.265,104.267,104.213,104.213,195172462.0
2006-06-29 15:03:00,104.215,104.215,104.167,104.2,123207706.0
2006-06-29 15:04:00,104.203,104.203,104.145,104.16,144564955.0
2006-06-29 15:05:00,104.153,104.155,104.112,104.155,81977495.0
2006-06-29 15:06:00,104.15,104.15,104.075,104.13,45172821.0
2006-06-29 15:07:00,104.13,104.13,104.092,104.11,8574046.0
2006-06-29 15:08:00,104.115,104.12,104.055,104.08,26975817.0
2006-06-29 15:09:00,104.08,104.085,104.06,104.06,100095800.0
2006-06-29 15:10:00,104.06,104.09,104.035,104.06,39904583.0
2006-06-29 15:11:00,104.07,104.082,104.065,104.065,30537636.0
2006-06-29 15:12:00,104.075,104.075,103.997,104.043,78360093.0
2006-06-29 15:13:00,104.045,104.11,104.045,104.092,69243864.0
2006-06-29 15:14:00,104.105,104.115,104.075,104.085,59540433.0
2006-06-29 15:15:00,104.085,104.11,104.055,104.095,118809284.0
2006-06-29 15:16:00,104.1,104.128,104.085,104.088,42159213.0
2006-06-29 15:17:00,104.083,104.14,104.058,104.14,91176888.0
2006-06-29 15:18:00,104.135,104.24,104.115,104.235,145612139.0
2006-06-29 15:19:00,104.225,104.23,104.17,104.17,63493970.0
2006-06-29 15:20:00,104.18,104.205,104.18,104.195,47178617.0
2006-06-29 15:21:00,104.19,104.23,104.19,104.21,98915988.0
2006-06-29 15:22:00,104.2,104.25,104.195,104.245,20725641.0
2006-06-29 15:23:00,104.255,104.255,104.205,104.223,74590494.0
2006-06-29 15:24:00,104.23,104.25,104.23,104.24,43688496.0
2006-06-29 15:25:00,104.233,104.255,104.205,104.23,51512753.0
2006-06-29 15:26:00,104.23,104.237,104.187,104.235,159807920.0
2006-06-29 15:27:00,104.225,104.225,104.21,104.21,77266738.0
2006-06-29 15:28:00,104.215,104.235,104.205,104.213,220116267.0
2006-06-29 15:29:00,104.215,104.233,104.182,104.225,34298164.0
2006-06-29 15:30:00,104.24,104.255,104.24,104.255,25329719.0
2006-06-29 15:31:00,104.253,104.305,104.25,104.265,47428749.0
2006-06-29 15:32:00,104.27,104.315,104.255,104.315,71697194.0
2006-06-29 15:33:00,104.315,104.325,104.255,104.283,26658927.0
2006-06-29 15:34:00,104.277,104.325,104.277,104.325,28833469.0
2006-06-29 15:35:00,104.325,104.37,104.275,104.37,105450841.0
2006-06-29 15:36:00,104.363,104.373,104.345,104.373,46781224.0
2006-06-29 15:37:00,104.375,104.377,104.36,104.363,102466858.0
2006-06-29 15:38:00,104.37,104.37,104.295,104.365,8021748.0
2006-06-29 15:39:00,104.355,104.365,104.325,104.355,80990235.0
2006-06-29 15:40:00,104.36,104.415,104.35,104.4,46653102.0
2006-06-29 15:41:00,104.41,104.41,104.364,104.375,37384161.0
2006-06-29 15:42:00,104.377,104.377,104.345,104.365,107615501.0
2006-06-29 15:43:00,104.368,104.39,104.36,104.36,23879719.0
2006-06-29 15:44:00,104.365,104.38,104.345,104.365,59706255.0
2006-06-29 15:45:00,104.36,104.378,104.34,104.36,143930503.0
2006-06-29 15:46:00,104.352,104.38,104.317,104.35,86071586.0
2006-06-29 15:47:00,104.36,104.36,104.305,104.31,133897707.0
2006-06-29 15:48:00,104.298,104.33,104.295,104.33,37605825.0
2006-06-29 15:49:00,104.323,104.323,104.28,104.285,176015008.0
2006-06-29 15:50:00,104.283,104.298,104.255,104.255,132287500.0
2006-06-29 15:51:00,104.255,104.255,104.225,104.245,14488778.0
2006-06-29 15:52:00,104.25,104.252,104.215,104.23,142172596.0
2006-06-29 15:53:00,104.22,104.28,104.22,104.28,102778585.0
2006-06-29 15:54:00,104.28,104.297,104.232,104.297,50620350.0
2006-06-29 15:55:00,104.295,104.295,104.277,104.293,133383640.0
2006-06-29 15:56:00,104.295,104.295,104.185,104.25,88307042.0
2006-06-29 15:57:00,104.25,104.26,104.201,104.235,82141374.0
2006-06-29 15:58:00,104.227,104.26,104.227,104.245,41598679.0
2006-06-29 15:59:00,104.243,104.27,104.215,104.27,172846153.0
2006-06-29 16:00:00,104.273,104.273,104.24,104.26,77255747.0
2006-06-29 16:01:00,104.258,104.295,104.258,104.27,108202543.0
2006-06-29 16:02:00,104.275,104.275,104.203,104.222,75014184.0
2006-06-29 16:03:00,104.222,104.222,104.18,104.18,128179816.0
2006-06-29 16:04:00,104.173,104.21,104.16,104.21,113897371.0
2006-06-29 16:05:00,104.21,104.22,104.187,104.187,64367819.0
2006-06-29 16:06:00,104.19,104.19,104.17,104.17,55731807.0
2006-06-29 16:07:00,104.163,104.172,104.153,104.153,107534037.0
2006-06-29 16:08:00,104.16,104.175,104.145,104.165,38725409.0
2006-06-29 16:09:00,104.16,104.18,104.155,104.155,12421480.0
2006-06-29 16:10:00,104.16,104.16,104.123,104.155,33837571.0
2006-06-29 16:11:00,104.15,104.162,104.15,104.16,37697903.0
2006-06-29 16:12:00,104.17,104.195,104.125,104.125,56617895.0
2006-06-29 16:13:00,104.125,104.195,104.111,104.16,119090843.0
2006-06-29 16:14:00,104.175,104.19,104.132,104.155,69126927.0
2006-06-29 16:15:00,104.16,104.17,104.14,104.14,25078419.0
2006-06-29 16:16:00,104.14,104.3,104.14,104.3,84394057.0
2006-06-29 16:17:00,104.295,104.32,104.239,104.28,46434080.0
2006-06-29 16:18:00,104.273,104.29,104.225,104.26,155092862.0
2006-06-29 16:19:00,104.255,104.265,104.247,104.265,62217202.0
2006-06-29 16:20:00,104.27,104.305,104.25,104.28,72278664.0
2006-06-29 16:21:00,104.27,104.325,104.27,104.277,73004992.0
2006-06-29 16:22:00,104.277,104.325,104.225,104.32,82564391.0
2006-06-29 16:23:00,104.32,104.321,104.306,104.312,90834419.0
2006-06-29 16:24:00,104.315,104.317,104.28,104.282,102767993.0
2006-06-29 16:25:00,104.285,104.305,104.237,104.305,28716083.0
2006-06-29 16:26:00,104.307,104.307,104.28,104.29,82759747.0
2006-06-29 16:27:00,104.26,104.279,104.25,104.255,27013941.0
2006-06-29 16:28:00,104.26,104.26,104.215,104.25,60839405.0
2006-06-29 16:29:00,104.243,104.282,104.243,104.28,109654212.0
2006-06-29 16:30:00,104.27,104.29,104.235,104.235,115224671.0
2006-06-29 16:31:00,104.29,104.307,104.255,104.265,42709482.0
2006-06-29 16:32:00,104.275,104.28,104.25,104.28,143981910.0
2006-06-29 16:33:00,104.28,104.28,104.24,104.24,32267645.0
2006-06-29 16:34:00,104.24,104.245,104.223,104.23,79734835.0
2006-06-29 16:35:00,104.24,104.24,104.218,104.225,61165249.0
2006-06-29 16:36:00,104.22,104.24,104.215,104.24,86024267.0
2006-06-29 16:37:00,104.24,104.245,104.22,104.235,43675948.0
2006-06-29 16:38:00,104.235,104.258,104.235,104.255,73546335.0
2006-06-29 16:39:00,104.25,104.25,104.18,104.217,91559196.0
2006-06-29 16:40:00,104.22,104.22,104.21,104.215,49990925.0
2006-06-29 16:41:00,104.208,104.218,104.207,104.215,71923185.0
2006-06-29 16:42:00,104.21,104.25,104.21,104.22,61750531.0
2006-06-29 16:43:00,104.23,104.236,104.205,104.207,104054261.0
2006-06-29 16:44:00,104.215,104.23,104.195,104.23,161623035.0
2006-06-29 16:45:00,104.235,104.25,104.2,104.23,70940354.0
2006-06-29 16:46:00,104.225,104.255,104.225,104.23,37636273.0
2006-06-29 16:47:00,104.245,104.26,104.225,104.26,109159723.0
2006-06-29 16:48:00,104.24,104.277,104.233,104.233,48002337.0
2006-06-29 16:49:00,104.24,104.252,104.24,104.24,102473857.0
2006-06-29 16:50:00,104.233,104.26,104.23,104.23,52863482.0
2006-06-29 16:51:00,104.235,104.246,104.213,104.235,31277143.0
2006-06-29 16:52:00,104.23,104.255,104.23,104.243,121961546.0
2006-06-29 16:53:00,104.245,104.248,104.235,104.235,34778143.0
2006-06-29 16:54:00,104.25,104.265,104.25,104.255,238410712.0
2006-06-29 16:55:00,104.267,104.267,104.238,104.26,88514748.0
2006-06-29 16:56:00,104.26,104.265,104.23,104.252,62618786.0
2006-06-29 16:57:00,104.25,104.267,104.23,104.263,44981212.0
2006-06-29 16:58:00,104.268,104.268,104.232,104.26,100190469.0
2006-06-29 16:59:00,104.26,104.26,104.15,104.175,107045194.0
2006-06-29 17:00:00,104.185,104.2,104.17,104.185,93625760.0
2006-06-29 17:01:00,104.182,104.197,104.182,104.185,58190634.0
2006-06-29 17:02:00,104.19,104.195,104.145,104.183,36297768.0
2006-06-29 17:03:00,104.185,104.197,104.18,104.195,96122750.0
2006-06-29 17:04:00,104.195,104.196,104.183,104.193,62760824.0
2006-06-29 17:05:00,104.19,104.211,104.19,104.195,231790200.0
2006-06-29 17:06:00,104.205,104.205,104.2,104.2,56250192.0
2006-06-29 17:07:00,104.195,104.205,104.177,104.177,37907541.0
2006-06-29 17:08:00,104.183,104.183,104.152,104.175,66509399.0
2006-06-29 17:09:00,104.175,104.195,104.172,104.19,30269108.0
2006-06-29 17:10:00,104.185,104.22,104.185,104.22,139183188.0
2006-06-29 17:11:00,104.22,104.22,104.195,104.215,93691179.0
2006-06-29 17:12:00,104.207,104.215,104.175,104.175,83761098.0
2006-06-29 17:13:00,104.168,104.195,104.168,104.19,58787644.0
2006-06-29 17:14:00,104.185,104.185,104.165,104.165,22259886.0
2006-06-29 17:15:00,104.16,104.185,104.135,104.135,40304129.0
2006-06-29 17:16:00,104.14,104.165,104.13,104.135,37258367.0
2006-06-29 17:17:00,104.135,104.15,104.118,104.15,40273759.0
2006-06-29 17:18:00,104.147,104.16,104.107,104.11,125018995.0
2006-06-29 17:19:00,104.107,104.107,104.065,104.065,69253360.0
2006-06-29 17:20:00,104.08,104.097,104.08,104.09,41978501.0
2006-06-29 17:21:00,104.09,104.13,104.09,104.12,120494888.0
2006-06-29 17:22:00,104.11,104.11,104.09,104.09,29158480.0
2006-06-29 17:23:00,104.09,104.1,104.077,104.1,178293493.0
2006-06-29 17:24:00,104.092,104.11,104.085,104.085,35078052.0
2006-06-29 17:25:00,104.07,104.091,104.06,104.075,95581114.0
2006-06-29 17:26:00,104.065,104.091,104.06,104.085,43918550.0
2006-06-29 17:27:00,104.072,104.11,104.045,104.11,125194164.0
2006-06-29 17:28:00,104.1,104.125,104.098,104.125,109115869.0
2006-06-29 17:29:00,104.11,104.126,104.105,104.105,102663351.0
2006-06-29 17:30:00,104.11,104.11,104.045,104.045,59977777.0
2006-06-29 17:31:00,104.043,104.049,103.99,103.997,126219769.0
2006-06-29 17:32:00,104.005,104.045,104.005,104.03,35688342.0
2006-06-29 17:33:00,104.035,104.08,104.035,104.08,35979339.0
2006-06-29 17:34:00,104.073,104.09,104.06,104.075,35552420.0
2006-06-29 17:35:00,104.08,104.09,104.08,104.085,398319681.0
2006-06-29 17:36:00,104.09,104.11,104.09,104.092,93210407.0
2006-06-29 17:37:00,104.1,104.1,104.045,104.1,51914199.0
2006-06-29 17:38:00,104.095,104.115,104.087,104.115,53629831.0
2006-06-29 17:39:00,104.115,104.145,104.095,104.145,26130313.0
2006-06-29 17:40:00,104.13,104.143,104.13,104.143,59488087.0
2006-06-29 17:41:00,104.145,104.162,104.145,104.162,204976600.0
2006-06-29 17:42:00,104.17,104.195,104.155,104.185,85969039.0
2006-06-29 17:43:00,104.19,104.2,104.165,104.195,24463875.0
2006-06-29 17:44:00,104.19,104.215,104.177,104.177,98660811.0
2006-06-29 17:45:00,104.17,104.2,104.17,104.2,59325990.0
2006-06-29 17:46:00,104.2,104.2,104.17,104.19,30348717.0
2006-06-29 17:47:00,104.185,104.213,104.185,104.213,38642505.0
2006-06-29 17:48:00,104.212,104.232,104.21,104.215,29907484.0
2006-06-29 17:49:00,104.22,104.24,104.218,104.24,60353827.0
2006-06-29 17:50:00,104.24,104.24,104.19,104.195,41147216.0
2006-06-29 17:51:00,104.2,104.205,104.185,104.205,51967708.0
2006-06-29 17:52:00,104.205,104.245,104.205,104.245,127024071.0
2006-06-29 17:53:00,104.25,104.265,104.228,104.248,41828315.0
2006-06-29 17:54:00,104.25,104.265,104.25,104.255,237042955.0
2006-06-29 17:55:00,104.255,104.27,104.247,104.247,78182221.0
2006-06-29 17:56:00,104.255,104.261,104.207,104.255,96216172.0
2006-06-29 17:57:00,104.26,104.26,104.22,104.225,25545771.0
2006-06-29 17:58:00,104.22,104.22,104.115,104.115,309669836.0
2006-06-29 17:59:00,104.11,104.11,104.06,104.065,197874440.0
2006-06-29 18:00:00,104.065,104.08,103.985,103.985,36368247.0
2006-06-29 18:01:00,103.985,104.045,103.985,104.045,42451818.0
2006-06-29 18:02:00,104.037,104.047,104.025,104.033,87215116.0
2006-06-29 18:03:00,104.028,104.055,104.028,104.055,27570824.0
2006-06-29 18:04:00,104.05,104.06,104.02,104.02,20902900.0
2006-06-29 18:05:00,104.0,104.045,104.0,104.04,58892611.0
2006-06-29 18:06:00,104.02,104.045,104.02,104.033,49859064.0
2006-06-29 18:07:00,103.985,104.055,103.985,104.045,4741442.0
2006-06-29 18:08:00,104.045,104.045,103.985,103.988,58689306.0
2006-06-29 18:09:00,104.0,104.003,103.985,103.985,54063631.0
2006-06-29 18:10:00,103.985,104.004,103.965,103.98,51817344.0
2006-06-29 18:11:00,103.98,104.02,103.98,104.02,107532058.0
2006-06-29 18:12:00,104.02,104.025,103.95,104.0,155101786.0
2006-06-29 18:13:00,104.005,104.02,103.989,103.99,116429031.0
2006-06-29 18:14:00,103.992,104.008,103.992,104.003,58512302.0
2006-06-29 18:15:00,104.005,104.015,104.0,104.015,49931370.0
2006-06-29 18:16:00,104.015,104.03,104.01,104.015,40245052.0
2006-06-29 18:17:00,104.01,104.03,104.01,104.03,45641253.0
2006-06-29 18:18:00,104.023,104.027,104.0,104.0,33514733.0
2006-06-29 18:19:00,104.005,104.03,104.005,104.017,65916923.0
2006-06-29 18:20:00,104.02,104.034,104.02,104.03,111643001.0
2006-06-29 18:21:00,104.035,104.035,104.0,104.02,74940626.0
2006-06-29 18:22:00,104.015,104.015,104.002,104.015,481008891.0
2006-06-29 18:23:00,104.007,104.025,104.007,104.025,79568253.0
2006-06-29 18:24:00,104.017,104.06,104.017,104.04,189418463.0
2006-06-29 18:25:00,104.045,104.052,104.02,104.02,87587534.0
2006-06-29 18:26:00,104.025,104.055,104.025,104.045,51062490.0
2006-06-29 18:27:00,104.045,104.1,104.045,104.07,80066059.0
2006-06-29 18:28:00,104.083,104.083,104.055,104.073,80655285.0
2006-06-29 18:29:00,104.085,104.09,104.07,104.075,40571941.0
2006-06-29 18:30:00,104.075,104.12,104.075,104.085,30208194.0
2006-06-29 18:31:00,104.085,104.095,104.073,104.087,28622322.0
2006-06-29 18:32:00,104.09,104.115,104.08,104.115,36673151.0
2006-06-29 18:33:00,104.12,104.17,104.1,104.15,94926151.0
2006-06-29 18:34:00,104.145,104.165,104.145,104.157,33999112.0
2006-06-29 18:35:00,104.155,104.165,104.14,104.14,29358191.0
2006-06-29 18:36:00,104.145,104.17,104.133,104.133,74578712.0
2006-06-29 18:37:00,104.133,104.19,104.133,104.165,23395936.0
2006-06-29 18:38:00,104.165,104.165,104.1,104.12,95548853.0
2006-06-29 18:39:00,104.09,104.14,104.078,104.12,59674644.0
2006-06-29 18:40:00,104.12,104.16,104.075,104.15,73160528.0
2006-06-29 18:41:00,104.143,104.143,104.08,104.08,178886075.0
2006-06-29 18:42:00,104.085,104.104,104.082,104.082,47553150.0
2006-06-29 18:43:00,104.083,104.103,104.083,104.103,111000698.0
2006-06-29 18:44:00,104.105,104.12,104.098,104.12,99722908.0
2006-06-29 18:45:00,104.11,104.136,104.11,104.118,44340059.0
2006-06-29 18:46:00,104.12,104.12,104.102,104.105,114213315.0
2006-06-29 18:47:00,104.105,104.11,104.095,104.11,32761147.0
2006-06-29 18:48:00,104.105,104.11,104.095,104.11,83666377.0
2006-06-29 18:49:00,104.1,104.12,104.09,104.09,103136980.0
2006-06-29 18:50:00,104.08,104.095,104.08,104.085,157759592.0
2006-06-29 18:51:00,104.085,104.105,104.085,104.105,94757278.0
2006-06-29 18:52:00,104.1,104.113,104.1,104.113,38172729.0
2006-06-29 18:53:00,104.12,104.132,104.105,104.115,19594038.0
2006-06-29 18:54:00,104.115,104.17,104.115,104.17,90247725.0
2006-06-29 18:55:00,104.18,104.18,104.13,104.138,30039881.0
2006-06-29 18:56:00,104.135,104.165,104.135,104.165,46170684.0
2006-06-29 18:57:00,104.17,104.17,104.128,104.15,82893065.0
2006-06-29 18:58:00,104.15,104.171,104.15,104.167,74979511.0
2006-06-29 18:59:00,104.17,104.17,104.145,104.145,79771934.0
2006-06-29 19:00:00,104.14,104.148,104.127,104.135,70871069.0
2006-06-29 19:01:00,104.135,104.175,104.135,104.153,24582606.0
2006-06-29 19:02:00,104.15,104.16,104.15,104.15,40006759.0
2006-06-29 19:03:00,104.15,104.153,104.14,104.14,113472583.0
2006-06-29 19:04:00,104.145,104.155,104.144,104.145,49008878.0
2006-06-29 19:05:00,104.145,104.145,104.13,104.13,115663360.0
2006-06-29 19:06:00,104.125,104.139,104.1,104.125,124279609.0
2006-06-29 19:07:00,104.11,104.132,104.108,104.11,58402104.0
2006-06-29 19:08:00,104.11,104.129,104.11,104.11,83871676.0
2006-06-29 19:09:00,104.11,104.134,104.075,104.075,89789054.0
2006-06-29 19:10:00,104.12,104.13,104.109,104.115,70211560.0
2006-06-29 19:11:00,104.115,104.13,104.11,104.13,18326378.0
2006-06-29 19:12:00,104.125,104.14,104.11,104.128,448464194.0
2006-06-29 19:13:00,104.135,104.135,104.115,104.115,113552150.0
2006-06-29 19:14:00,104.12,104.12,104.105,104.115,141422212.0
2006-06-29 19:15:00,104.117,104.118,104.105,104.115,108599102.0
2006-06-29 19:16:00,104.115,104.128,104.1,104.12,103320488.0
2006-06-29 19:17:00,104.115,104.123,104.115,104.118,59255906.0
2006-06-29 19:18:00,104.125,104.13,104.115,104.115,98794045.0
2006-06-29 19:19:00,104.12,104.13,104.103,104.12,77351493.0
2006-06-29 19:20:00,104.12,104.12,104.065,104.1,56087062.0
2006-06-29 19:21:00,104.087,104.087,104.048,104.048,150745547.0
2006-06-29 19:22:00,104.055,104.069,104.037,104.065,55486229.0
2006-06-29 19:23:00,104.06,104.06,104.045,104.055,37182838.0
2006-06-29 19:24:00,104.052,104.072,104.052,104.065,47258111.0
2006-06-29 19:25:00,104.04,104.075,104.04,104.057,117004098.0
2006-06-29 19:26:00,104.075,104.075,104.048,104.05,51532279.0
2006-06-29 19:27:00,104.05,104.095,104.05,104.065,97731102.0
2006-06-29 19:28:00,104.065,104.066,104.04,104.04,52146351.0
2006-06-29 19:29:00,104.043,104.056,104.035,104.05,54324087.0
2006-06-29 19:30:00,104.04,104.058,104.04,104.055,18806145.0
2006-06-29 19:31:00,104.05,104.083,104.05,104.078,152937471.0
2006-06-29 19:32:00,104.08,104.123,104.08,104.115,72464431.0
2006-06-29 19:33:00,104.105,104.135,104.095,104.095,144190972.0
2006-06-29 19:34:00,104.095,104.11,104.06,104.06,108747447.0
2006-06-29 19:35:00,104.065,104.07,104.033,104.07,10836775.0
2006-06-29 19:36:00,104.07,104.1,104.07,104.08,72062664.0
2006-06-29 19:37:00,104.077,104.077,104.04,104.055,77001944.0
2006-06-29 19:38:00,104.055,104.066,104.021,104.05,339876305.0
2006-06-29 19:39:00,104.035,104.082,104.035,104.082,63728771.0
2006-06-29 19:40:00,104.09,104.11,104.08,104.11,163067327.0
2006-06-29 19:41:00,104.11,104.128,104.095,104.095,42672471.0
2006-06-29 19:42:00,104.138,104.138,104.115,104.115,103372509.0
2006-06-29 19:43:00,104.115,104.13,104.112,104.115,198684369.0
2006-06-29 19:44:00,104.115,104.115,104.101,104.103,46629128.0
2006-06-29 19:45:00,104.105,104.105,104.09,104.09,32113832.0
2006-06-29 19:46:00,104.085,104.085,104.024,104.045,30968531.0
2006-06-29 19:47:00,104.04,104.065,104.035,104.035,50727156.0
2006-06-29 19:48:00,104.03,104.085,104.03,104.045,110610397.0
2006-06-29 19:49:00,104.045,104.055,104.03,104.05,18412573.0
2006-06-29 19:50:00,104.043,104.072,104.043,104.062,76732428.0
2006-06-29 19:51:00,104.065,104.072,104.055,104.055,59687391.0
2006-06-29 19:52:00,104.053,104.067,104.02,104.02,28160766.0
2006-06-29 19:53:00,104.02,104.065,104.002,104.017,22704581.0
2006-06-29 19:54:00,104.015,104.025,104.0,104.015,41562531.0
2006-06-29 19:55:00,104.02,104.02,103.998,104.005,56053276.0
2006-06-29 19:56:00,104.01,104.013,104.0,104.0,37020608.0
2006-06-29 19:57:00,103.99,104.025,103.961,104.025,70039690.0
2006-06-29 19:58:00,104.03,104.04,104.03,104.03,47947801.0
2006-06-29 19:59:00,104.02,104.02,103.985,103.985,65298136.0
2006-06-29 20:00:00,103.985,103.99,103.977,103.985,101247942.0
2006-06-29 20:01:00,103.99,104.0,103.98,103.99,30704537.0
2006-06-29 20:02:00,103.982,104.017,103.955,103.955,223183116.0
2006-06-29 20:03:00,103.953,103.99,103.953,103.985,101828172.0
2006-06-29 20:04:00,103.972,103.984,103.972,103.98,15224664.0
2006-06-29 20:05:00,103.967,103.99,103.967,103.99,31629550.0
2006-06-29 20:06:00,103.99,103.995,103.975,103.995,54457322.0
2006-06-29 20:07:00,103.98,104.01,103.965,103.965,25250292.0
2006-06-29 20:08:00,103.97,103.98,103.95,103.955,61095118.0
2006-06-29 20:09:00,103.96,103.97,103.933,103.952,64180386.0
2006-06-29 20:10:00,103.96,103.96,103.94,103.942,101366349.0
2006-06-29 20:11:00,103.943,103.958,103.915,103.927,85700317.0
2006-06-29 20:12:00,103.925,103.925,103.89,103.89,47467496.0
2006-06-29 20:13:00,103.88,103.925,103.865,103.865,71057407.0
2006-06-29 20:14:00,103.87,103.88,103.87,103.88,1787210.0
2006-06-29 20:15:00,103.875,103.88,103.875,103.88,42360366.0
2006-06-29 20:16:00,103.88,103.88,103.878,103.878,7174178.0
2006-06-29 20:17:00,103.88,103.88,103.875,103.875,55608359.0
2006-06-29 20:18:00,103.88,103.88,103.865,103.88,23680147.0
2006-06-29 20:19:00,103.885,103.885,103.867,103.875,27598390.0
2006-06-29 20:20:00,103.872,103.88,103.867,103.88,59025609.0
2006-06-29 20:21:00,103.88,103.885,103.875,103.88,21905456.0
2006-06-29 20:22:00,103.885,103.885,103.87,103.87,22054213.0
2006-06-29 20:23:00,103.88,103.88,103.87,103.87,68705366.0
2006-06-29 20:24:00,103.875,103.88,103.87,103.87,50113366.0
2006-06-29 20:25:00,103.877,103.877,103.87,103.875,14293404.0
2006-06-29 20:26:00,103.87,103.88,103.867,103.867,64565499.0
2006-06-29 20:27:00,103.875,103.877,103.87,103.875,138202178.0
2006-06-29 20:28:00,103.88,103.88,103.875,103.88,79924723.0
2006-06-29 20:29:00,103.885,103.885,103.872,103.885,12094174.0
2006-06-29 20:30:00,103.875,103.88,103.867,103.875,52782946.0
2006-06-29 20:31:00,103.875,103.88,103.865,103.877,57021807.0
2006-06-29 20:32:00,103.868,103.868,103.605,103.605,147623196.0
2006-06-29 20:33:00,103.61,103.61,103.467,103.53,34995873.0
2006-06-29 20:34:00,103.538,103.553,103.485,103.54,100318142.0
2006-06-29 20:35:00,103.53,103.595,103.512,103.595,81487020.0
2006-06-29 20:36:00,103.59,103.625,103.523,103.535,30669355.0
2006-06-29 20:37:00,103.53,103.6,103.5,103.6,16525734.0
2006-06-29 20:38:00,103.6,103.683,103.6,103.66,56839915.0
2006-06-29 20:39:00,103.665,103.665,103.54,103.555,42439517.0
2006-06-29 20:40:00,103.563,103.635,103.53,103.56,62734701.0
2006-06-29 20:41:00,103.56,103.65,103.52,103.598,88946771.0
2006-06-29 20:42:00,103.595,103.623,103.575,103.6,37967736.0
2006-06-29 20:43:00,103.6,103.602,103.555,103.565,107524922.0
2006-06-29 20:44:00,103.567,103.7,103.56,103.682,54724750.0
2006-06-29 20:45:00,103.69,103.755,103.575,103.575,18744749.0
2006-06-29 20:46:00,103.705,103.722,103.64,103.715,62905588.0
2006-06-29 20:47:00,103.72,103.765,103.67,103.7,172002943.0
2006-06-29 20:48:00,103.71,103.725,103.622,103.622,95481571.0
2006-06-29 20:49:00,103.625,103.66,103.585,103.66,77077617.0
2006-06-29 20:50:00,103.65,103.705,103.62,103.66,22356829.0
2006-06-29 20:51:00,103.66,103.693,103.58,103.583,68562641.0
2006-06-29 20:52:00,103.58,103.64,103.58,103.598,156983687.0
2006-06-29 20:53:00,103.595,103.62,103.58,103.62,23360747.0
2006-06-29 20:54:00,103.603,103.625,103.55,103.55,96632862.0
2006-06-29 20:55:00,103.55,103.62,103.55,103.598,31196831.0
2006-06-29 20:56:00,103.595,103.595,103.537,103.537,90607630.0
2006-06-29 20:57:00,103.55,103.559,103.49,103.49,205122138.0
2006-06-29 20:58:00,103.49,103.565,103.47,103.55,67182783.0
2006-06-29 20:59:00,103.565,103.575,103.525,103.525,53985634.0
2006-06-29 21:00:00,103.53,103.59,103.51,103.56,21730465.0
2006-06-29 21:01:00,103.555,103.585,103.555,103.555,80995441.0
2006-06-29 21:02:00,103.545,103.567,103.5,103.52,114631047.0
2006-06-29 21:03:00,103.515,103.515,103.445,103.46,69852901.0
2006-06-29 21:04:00,103.463,103.56,103.463,103.54,59819832.0
2006-06-29 21:05:00,103.543,103.555,103.51,103.53,43961470.0
2006-06-29 21:06:00,103.53,103.65,103.53,103.59,29372658.0
2006-06-29 21:07:00,103.6,103.6,103.555,103.555,95607724.0
2006-06-29 21:08:00,103.55,103.577,103.549,103.577,114886129.0
2006-06-29 21:09:00,103.567,103.68,103.567,103.65,149584347.0
2006-06-29 21:10:00,103.64,103.69,103.63,103.675,50516227.0
2006-06-29 21:11:00,103.68,103.745,103.68,103.7,31914177.0
2006-06-29 21:12:00,103.7,103.7,103.654,103.66,85887934.0
2006-06-29 21:13:00,103.66,103.682,103.63,103.66,88675115.0
2006-06-29 21:14:00,103.662,103.68,103.653,103.653,129193324.0
2006-06-29 21:15:00,103.66,103.66,103.59,103.62,61980384.0
2006-06-29 21:16:00,103.62,103.64,103.548,103.56,187567025.0
2006-06-29 21:17:00,103.555,103.58,103.535,103.545,36347247.0
2006-06-29 21:18:00,103.54,103.54,103.5,103.525,47658236.0
2006-06-29 21:19:00,103.525,103.53,103.47,103.49,91712955.0
2006-06-29 21:20:00,103.482,103.482,103.465,103.48,18075377.0
2006-06-29 21:21:00,103.48,103.487,103.445,103.445,141116176.0
2006-06-29 21:22:00,103.445,103.47,103.445,103.445,43621416.0
2006-06-29 21:23:00,103.445,103.455,103.415,103.415,92073444.0
2006-06-29 21:24:00,103.42,103.44,103.375,103.395,46502263.0
2006-06-29 21:25:00,103.395,103.397,103.345,103.365,74437868.0
2006-06-29 21:26:00,103.365,103.39,103.345,103.37,98670773.0
2006-06-29 21:27:00,103.38,103.38,103.33,103.368,105290775.0
2006-06-29 21:28:00,103.373,103.39,103.35,103.35,62316229.0
2006-06-29 21:29:00,103.345,103.38,103.345,103.36,122702413.0
2006-06-29 21:30:00,103.363,103.363,103.33,103.33,24110338.0
2006-06-29 21:31:00,103.33,103.355,103.307,103.355,51919232.0
2006-06-29 21:32:00,103.35,103.367,103.335,103.357,49043316.0
2006-06-29 21:33:00,103.33,103.366,103.33,103.357,57469034.0
2006-06-29 21:34:00,103.355,103.37,103.313,103.355,158399258.0
2006-06-29 21:35:00,103.355,103.385,103.345,103.385,49145414.0
2006-06-29 21:36:00,103.38,103.4,103.37,103.37,129013454.0
2006-06-29 21:37:00,103.363,103.39,103.363,103.39,136121930.0
2006-06-29 21:38:00,103.4,103.425,103.4,103.415,101588016.0
2006-06-29 21:39:00,103.415,103.415,103.395,103.398,51602084.0
2006-06-29 21:40:00,103.4,103.453,103.4,103.43,126889533.0
2006-06-29 21:41:00,103.433,103.435,103.418,103.418,267295979.0
2006-06-29 21:42:00,103.43,103.43,103.405,103.405,56891123.0
2006-06-29 21:43:00,103.405,103.405,103.375,103.4,59747594.0
2006-06-29 21:44:00,103.4,103.429,103.4,103.405,53129233.0
2006-06-29 21:45:00,103.403,103.44,103.39,103.44,125590370.0
2006-06-29 21:46:00,103.44,103.455,103.412,103.43,50231365.0
2006-06-29 21:47:00,103.42,103.43,103.41,103.42,117627334.0
2006-06-29 21:48:00,103.425,103.433,103.41,103.43,50560770.0
2006-06-29 21:49:00,103.43,103.44,103.43,103.435,23069027.0
2006-06-29 21:50:00,103.433,103.438,103.41,103.435,148934099.0
2006-06-29 21:51:00,103.428,103.473,103.428,103.437,61358941.0
2006-06-29 21:52:00,103.45,103.465,103.45,103.453,61787684.0
2006-06-29 21:53:00,103.453,103.485,103.44,103.475,33281848.0
2006-06-29 21:54:00,103.485,103.51,103.485,103.505,98272943.0
2006-06-29 21:55:00,103.51,103.51,103.483,103.495,81120919.0
2006-06-29 21:56:00,103.492,103.519,103.49,103.503,130688253.0
2006-06-29 21:57:00,103.508,103.519,103.493,103.495,169114103.0
2006-06-29 21:58:00,103.5,103.505,103.48,103.495,52951717.0
2006-06-29 21:59:00,103.49,103.501,103.485,103.485,103517408.0
2006-06-29 22:00:00,103.473,103.49,103.473,103.485,107300211.0
2006-06-29 22:01:00,103.495,103.506,103.485,103.485,102991021.0
2006-06-29 22:02:00,103.49,103.503,103.485,103.485,105435345.0
2006-06-29 22:03:00,103.495,103.505,103.485,103.485,75749132.0
2006-06-29 22:04:00,103.48,103.515,103.48,103.493,391992559.0
2006-06-29 22:05:00,103.49,103.525,103.456,103.51,62329163.0
2006-06-29 22:06:00,103.51,103.51,103.499,103.5,74693906.0
2006-06-29 22:07:00,103.51,103.52,103.495,103.5,171202547.0
2006-06-29 22:08:00,103.492,103.503,103.485,103.485,297406346.0
2006-06-29 22:09:00,103.49,103.519,103.49,103.513,68301797.0
2006-06-29 22:10:00,103.517,103.536,103.513,103.513,27192926.0
2006-06-29 22:11:00,103.52,103.535,103.519,103.535,78935000.0
2006-06-29 22:12:00,103.535,103.582,103.535,103.58,56121354.0
2006-06-29 22:13:00,103.577,103.62,103.57,103.603,38972675.0
2006-06-29 22:14:00,103.61,103.61,103.551,103.583,284668091.0
2006-06-29 22:15:00,103.59,103.59,103.565,103.58,114048079.0
2006-06-29 22:16:00,103.573,103.577,103.56,103.56,127165371.0
2006-06-29 22:17:00,103.555,103.572,103.508,103.545,144783746.0
2006-06-29 22:18:00,103.545,103.57,103.515,103.515,50060572.0
2006-06-29 22:19:00,103.565,103.565,103.522,103.535,184898155.0
2006-06-29 22:20:00,103.54,103.57,103.53,103.57,162935625.0
2006-06-29 22:21:00,103.56,103.612,103.56,103.605,123380101.0
2006-06-29 22:22:00,103.61,103.635,103.61,103.615,45400051.0
2006-06-29 22:23:00,103.615,103.638,103.615,103.638,152942356.0
2006-06-29 22:24:00,103.64,103.64,103.619,103.625,116640103.0
2006-06-29 22:25:00,103.625,103.635,103.605,103.62,108146272.0
2006-06-29 22:26:00,103.618,103.634,103.617,103.63,83337123.0
2006-06-29 22:27:00,103.625,103.644,103.62,103.62,110734832.0
2006-06-29 22:28:00,103.605,103.633,103.605,103.63,100811429.0
2006-06-29 22:29:00,103.625,103.66,103.584,103.66,139382798.0
2006-06-29 22:30:00,103.655,103.668,103.63,103.668,167514242.0
2006-06-29 22:31:00,103.675,103.763,103.675,103.745,55048630.0
2006-06-29 22:32:00,103.745,103.745,103.68,103.68,21141891.0
2006-06-29 22:33:00,103.675,103.691,103.665,103.683,170472677.0
2006-06-29 22:34:00,103.69,103.69,103.67,103.68,63295382.0
2006-06-29 22:35:00,103.675,103.675,103.653,103.675,81763694.0
2006-06-29 22:36:00,103.68,103.68,103.64,103.64,112217052.0
2006-06-29 22:37:00,103.635,103.65,103.631,103.632,350885575.0
2006-06-29 22:38:00,103.63,103.632,103.6,103.6,110504304.0
2006-06-29 22:39:00,103.61,103.623,103.587,103.623,222669024.0
2006-06-29 22:40:00,103.622,103.624,103.605,103.605,82767046.0
2006-06-29 22:41:00,103.605,103.605,103.545,103.585,90410138.0
2006-06-29 22:42:00,103.593,103.645,103.585,103.585,178370153.0
2006-06-29 22:43:00,103.577,103.629,103.577,103.605,299283693.0
2006-06-29 22:44:00,103.595,103.635,103.59,103.62,102866513.0
2006-06-29 22:45:00,103.625,103.657,103.58,103.635,99142927.0
2006-06-29 22:46:00,103.64,103.665,103.625,103.637,74654276.0
2006-06-29 22:47:00,103.64,103.64,103.612,103.612,94322929.0
2006-06-29 22:48:00,103.62,103.62,103.605,103.615,65684503.0
2006-06-29 22:49:00,103.62,103.63,103.59,103.63,227404434.0
2006-06-29 22:50:00,103.63,103.65,103.63,103.65,33289753.0
2006-06-29 22:51:00,103.66,103.69,103.63,103.69,82537774.0
2006-06-29 22:52:00,103.68,103.689,103.665,103.685,81903049.0
2006-06-29 22:53:00,103.675,103.705,103.675,103.685,71835471.0
2006-06-29 22:54:00,103.685,103.705,103.685,103.705,279096153.0
2006-06-29 22:55:00,103.71,103.71,103.683,103.683,104115520.0
2006-06-29 22:56:00,103.69,103.7,103.675,103.675,260732958.0
2006-06-29 22:57:00,103.67,103.681,103.64,103.68,121793052.0
2006-06-29 22:58:00,103.67,103.69,103.655,103.675,284296275.0
2006-06-29 22:59:00,103.68,103.68,103.625,103.673,151533418.0
2006-06-29 23:00:00,103.673,103.685,103.67,103.675,26404202.0
2006-06-29 23:34:00,103.665,103.666,103.64,103.64,48184866.0
2006-06-29 23:35:00,103.645,103.655,103.637,103.637,18403564.0
2006-06-29 23:36:00,103.635,103.65,103.632,103.635,80790440.0
2006-06-29 23:37:00,103.635,103.635,103.615,103.615,122972104.0
2006-06-29 23:38:00,103.615,103.615,103.567,103.6,63217591.0
2006-06-29 23:39:00,103.6,103.617,103.59,103.59,149184332.0
2006-06-29 23:40:00,103.585,103.585,103.54,103.555,121965647.0
2006-06-29 23:41:00,103.56,103.57,103.55,103.57,71704975.0
2006-06-29 23:42:00,103.575,103.575,103.5,103.53,132719284.0
2006-06-29 23:43:00,103.525,103.57,103.525,103.55,50117207.0
2006-06-29 23:44:00,103.545,103.625,103.545,103.625,38103608.0
2006-06-29 23:45:00,103.63,103.635,103.6,103.61,57821199.0
2006-06-29 23:46:00,103.615,103.625,103.495,103.58,11364264.0
2006-06-29 23:47:00,103.57,103.588,103.56,103.56,73501173.0
2006-06-29 23:48:00,103.55,103.59,103.487,103.59,156700767.0
2006-06-29 23:49:00,103.585,103.585,103.527,103.57,31444485.0
2006-06-29 23:50:00,103.56,103.585,103.555,103.555,116303177.0
2006-06-29 23:51:00,103.55,103.55,103.535,103.55,71478484.0
2006-06-29 23:52:00,103.543,103.568,103.543,103.545,37975369.0
2006-06-29 23:53:00,103.54,103.56,103.54,103.55,108645048.0
2006-06-29 23:54:00,103.545,103.555,103.53,103.555,77676271.0
2006-06-29 23:55:00,103.545,103.556,103.544,103.55,33515031.0
2006-06-29 23:56:00,103.54,103.575,103.54,103.575,49776927.0
2006-06-29 23:57:00,103.585,103.585,103.557,103.557,55705717.0
2006-06-29 23:58:00,103.565,103.58,103.562,103.58,92980137.0
2006-06-29 23:59:00,103.535,103.591,103.535,103.56,36891012.0
2006-06-30 00:00:00,103.56,103.573,103.55,103.55,52510005.0
2006-06-30 00:01:00,103.555,103.555,103.525,103.535,121428390.0
2006-06-30 00:02:00,103.535,103.575,103.53,103.57,77090581.0
2006-06-30 00:03:00,103.57,103.61,103.547,103.59,119858589.0
2006-06-30 00:04:00,103.6,103.618,103.585,103.607,72177044.0
2006-06-30 00:05:00,103.605,103.605,103.565,103.573,180579783.0
2006-06-30 00:06:00,103.57,103.58,103.57,103.58,43162430.0
2006-06-30 00:07:00,103.573,103.585,103.567,103.57,30321355.0
2006-06-30 00:08:00,103.585,103.585,103.575,103.578,60673088.0
2006-06-30 00:09:00,103.578,103.59,103.576,103.59,27803466.0
2006-06-30 00:10:00,103.58,103.595,103.58,103.587,114185635.0
2006-06-30 00:11:00,103.577,103.593,103.55,103.565,127736660.0
2006-06-30 00:12:00,103.575,103.585,103.565,103.565,49336922.0
2006-06-30 00:13:00,103.57,103.583,103.57,103.57,51310542.0
2006-06-30 00:14:00,103.52,103.575,103.52,103.563,132933599.0
2006-06-30 00:15:00,103.575,103.575,103.54,103.57,142315693.0
2006-06-30 00:16:00,103.57,103.57,103.557,103.565,115270933.0
2006-06-30 00:17:00,103.56,103.595,103.56,103.595,166007597.0
2006-06-30 00:18:00,103.6,103.61,103.585,103.61,52072728.0
2006-06-30 00:19:00,103.605,103.607,103.585,103.585,101853671.0
2006-06-30 00:20:00,103.585,103.6,103.582,103.582,81617080.0
2006-06-30 00:21:00,103.59,103.59,103.578,103.585,39828917.0
2006-06-30 00:22:00,103.595,103.595,103.57,103.58,67088302.0
2006-06-30 00:23:00,103.58,103.58,103.55,103.57,150882677.0
2006-06-30 00:24:00,103.562,103.562,103.543,103.552,86434755.0
2006-06-30 00:25:00,103.56,103.56,103.545,103.55,66860338.0
2006-06-30 00:26:00,103.543,103.575,103.539,103.555,169316560.0
2006-06-30 00:27:00,103.56,103.56,103.542,103.545,154777424.0
2006-06-30 00:28:00,103.545,103.545,103.528,103.528,93336204.0
2006-06-30 00:29:00,103.485,103.54,103.485,103.518,37007938.0
2006-06-30 00:30:00,103.525,103.545,103.525,103.54,28543362.0
2006-06-30 00:31:00,103.535,103.555,103.535,103.555,122964879.0
2006-06-30 00:32:00,103.55,103.565,103.545,103.545,96339541.0
2006-06-30 00:33:00,103.555,103.567,103.555,103.555,61848175.0
2006-06-30 00:34:00,103.555,103.572,103.555,103.57,59111981.0
2006-06-30 00:35:00,103.567,103.6,103.56,103.578,140657411.0
2006-06-30 00:36:00,103.59,103.603,103.59,103.6,21821468.0
2006-06-30 00:37:00,103.587,103.605,103.587,103.6,123924277.0
2006-06-30 00:38:00,103.595,103.62,103.595,103.62,70895026.0
2006-06-30 00:39:00,103.613,103.63,103.613,103.63,41794821.0
2006-06-30 00:40:00,103.63,103.642,103.608,103.642,42160059.0
2006-06-30 00:41:00,103.645,103.653,103.64,103.65,62248389.0
2006-06-30 00:42:00,103.65,103.65,103.625,103.65,30659610.0
2006-06-30 00:43:00,103.642,103.675,103.641,103.645,44359461.0
2006-06-30 00:44:00,103.645,103.683,103.645,103.67,195441812.0
2006-06-30 00:45:00,103.67,103.695,103.665,103.665,84513293.0
2006-06-30 00:46:00,103.675,103.68,103.635,103.66,37885469.0
2006-06-30 00:47:00,103.658,103.683,103.658,103.677,24280722.0
2006-06-30 00:48:00,103.68,103.68,103.665,103.675,45485820.0
2006-06-30 00:49:00,103.667,103.68,103.665,103.665,76770457.0
2006-06-30 00:50:00,103.685,103.69,103.66,103.67,54717323.0
2006-06-30 00:51:00,103.675,103.68,103.675,103.675,27508162.0
2006-06-30 00:52:00,103.672,103.7,103.672,103.7,44202164.0
2006-06-30 00:53:00,103.692,103.703,103.683,103.703,49695341.0
2006-06-30 00:54:00,103.7,103.73,103.69,103.72,127913748.0
2006-06-30 00:55:00,103.715,103.722,103.687,103.708,108455663.0
2006-06-30 00:56:00,103.72,103.725,103.675,103.675,47144081.0
2006-06-30 00:57:00,103.713,103.727,103.71,103.71,61834915.0
2006-06-30 00:58:00,103.715,103.735,103.69,103.735,28808229.0
2006-06-30 00:59:00,103.725,103.742,103.665,103.738,101477615.0
2006-06-30 01:00:00,103.74,103.74,103.715,103.73,118430209.0
2006-06-30 01:01:00,103.722,103.77,103.722,103.77,32786205.0
2006-06-30 01:02:00,103.77,103.78,103.745,103.78,200260421.0
2006-06-30 01:03:00,103.772,103.78,103.76,103.76,173045815.0
2006-06-30 01:04:00,103.768,103.768,103.755,103.755,23846856.0
2006-06-30 01:05:00,103.76,103.77,103.753,103.77,54875646.0
2006-06-30 01:06:00,103.767,103.79,103.747,103.77,76963420.0
2006-06-30 01:07:00,103.765,103.793,103.755,103.79,30177573.0
2006-06-30 01:08:00,103.8,103.815,103.77,103.788,61159735.0
2006-06-30 01:09:00,103.782,103.793,103.77,103.773,190428007.0
2006-06-30 01:10:00,103.73,103.795,103.73,103.79,71929872.0
2006-06-30 01:11:00,103.79,103.795,103.717,103.73,59175204.0
2006-06-30 01:12:00,103.733,103.743,103.733,103.74,23540715.0
2006-06-30 01:13:00,103.735,103.753,103.735,103.735,94194167.0
2006-06-30 01:14:00,103.735,103.755,103.735,103.74,76430949.0
2006-06-30 01:15:00,103.745,103.764,103.745,103.76,62219653.0
2006-06-30 01:16:00,103.76,103.77,103.744,103.745,51070633.0
2006-06-30 01:17:00,103.74,103.759,103.735,103.735,11348143.0
2006-06-30 01:18:00,103.737,103.75,103.725,103.73,154670329.0
2006-06-30 01:19:00,103.725,103.73,103.71,103.73,73344611.0
2006-06-30 01:20:00,103.73,103.73,103.713,103.725,127891322.0
2006-06-30 01:21:00,103.725,103.748,103.703,103.72,38527015.0
2006-06-30 01:22:00,103.72,103.72,103.703,103.715,56848753.0
2006-06-30 01:23:00,103.707,103.711,103.698,103.698,59136783.0
2006-06-30 01:24:00,103.697,103.706,103.665,103.69,70328781.0
2006-06-30 01:25:00,103.685,103.711,103.685,103.69,70069458.0
2006-06-30 01:26:00,103.685,103.685,103.671,103.672,19339347.0
2006-06-30 01:27:00,103.675,103.7,103.675,103.69,88334364.0
2006-06-30 01:28:00,103.685,103.7,103.61,103.61,72381817.0
2006-06-30 01:29:00,103.615,103.66,103.615,103.66,129032328.0
2006-06-30 01:30:00,103.655,103.655,103.57,103.625,70543615.0
2006-06-30 01:31:00,103.623,103.675,103.623,103.643,65872470.0
2006-06-30 01:32:00,103.64,103.64,103.61,103.61,41706844.0
2006-06-30 01:33:00,103.61,103.61,103.575,103.59,21120266.0
2006-06-30 01:34:00,103.59,103.61,103.572,103.61,149136604.0
2006-06-30 01:35:00,103.61,103.61,103.595,103.6,133276978.0
2006-06-30 01:36:00,103.6,103.6,103.545,103.555,209686719.0
2006-06-30 01:37:00,103.553,103.575,103.53,103.575,69534225.0
2006-06-30 01:38:00,103.57,103.61,103.57,103.61,117284327.0
2006-06-30 01:39:00,103.61,103.626,103.602,103.62,17915234.0
2006-06-30 01:40:00,103.608,103.672,103.608,103.67,27945497.0
2006-06-30 01:41:00,103.662,103.662,103.637,103.648,80004696.0
2006-06-30 01:42:00,103.647,103.647,103.623,103.64,53476735.0
2006-06-30 01:43:00,103.635,103.648,103.62,103.62,24097434.0
2006-06-30 01:44:00,103.62,103.665,103.62,103.665,157950620.0
2006-06-30 01:45:00,103.655,103.69,103.653,103.69,41737436.0
2006-06-30 01:46:00,103.695,103.695,103.665,103.67,51249151.0
2006-06-30 01:47:00,103.673,103.673,103.645,103.655,31745879.0
2006-06-30 01:48:00,103.655,103.677,103.655,103.655,25056715.0
2006-06-30 01:49:00,103.658,103.675,103.658,103.67,67005439.0
2006-06-30 01:50:00,103.67,103.675,103.668,103.675,70532998.0
2006-06-30 01:51:00,103.667,103.691,103.667,103.67,40192513.0
2006-06-30 01:52:00,103.672,103.7,103.668,103.7,61842674.0
2006-06-30 01:53:00,103.7,103.7,103.695,103.695,32368846.0
2006-06-30 01:54:00,103.7,103.7,103.645,103.695,126641886.0
2006-06-30 01:55:00,103.7,103.707,103.662,103.707,112878852.0
2006-06-30 01:56:00,103.702,103.725,103.7,103.725,30239667.0
2006-06-30 01:57:00,103.73,103.735,103.717,103.735,63979801.0
2006-06-30 01:58:00,103.685,103.757,103.685,103.73,102376054.0
2006-06-30 01:59:00,103.722,103.735,103.72,103.72,176670300.0
2006-06-30 02:00:00,103.723,103.75,103.681,103.75,149411766.0
2006-06-30 02:01:00,103.745,103.745,103.72,103.72,268102863.0
2006-06-30 02:02:00,103.73,103.73,103.687,103.71,125172716.0
2006-06-30 02:03:00,103.715,103.725,103.7,103.71,269854017.0
2006-06-30 02:04:00,103.703,103.72,103.7,103.71,110749408.0
2006-06-30 02:05:00,103.705,103.716,103.695,103.695,274511807.0
2006-06-30 02:06:00,103.695,103.718,103.695,103.695,78801526.0
2006-06-30 02:07:00,103.705,103.718,103.699,103.7,88938049.0
2006-06-30 02:08:00,103.71,103.722,103.706,103.71,76515968.0
2006-06-30 02:09:00,103.7,103.707,103.69,103.69,34554446.0
2006-06-30 02:10:00,103.69,103.7,103.675,103.7,217403856.0
2006-06-30 02:11:00,103.695,103.71,103.695,103.7,69003577.0
2006-06-30 02:12:00,103.692,103.71,103.691,103.71,87595586.0
2006-06-30 02:13:00,103.707,103.72,103.702,103.72,77377981.0
2006-06-30 02:14:00,103.715,103.715,103.63,103.685,96913908.0
2006-06-30 02:15:00,103.68,103.695,103.68,103.695,98230054.0
2006-06-30 02:16:00,103.705,103.705,103.671,103.677,285167884.0
2006-06-30 02:17:00,103.685,103.705,103.683,103.693,176814191.0
2006-06-30 02:18:00,103.695,103.735,103.662,103.725,82288286.0
2006-06-30 02:19:00,103.735,103.75,103.705,103.712,85520816.0
2006-06-30 02:20:00,103.713,103.75,103.713,103.75,224058189.0
2006-06-30 02:21:00,103.73,103.741,103.71,103.72,113652480.0
2006-06-30 02:22:00,103.722,103.725,103.683,103.695,326374827.0
2006-06-30 02:23:00,103.7,103.7,103.682,103.7,107415577.0
2006-06-30 02:24:00,103.695,103.715,103.695,103.715,84257725.0
2006-06-30 02:25:00,103.72,103.74,103.71,103.74,66257072.0
2006-06-30 02:26:00,103.733,103.733,103.695,103.705,157146643.0
2006-06-30 02:27:00,103.71,103.71,103.685,103.685,22848687.0
2006-06-30 02:28:00,103.685,103.745,103.685,103.745,58154055.0
2006-06-30 02:29:00,103.738,103.746,103.71,103.725,181863249.0
2006-06-30 02:30:00,103.73,103.735,103.664,103.685,127081324.0
2006-06-30 02:31:00,103.69,103.715,103.672,103.715,107257613.0
2006-06-30 02:32:00,103.73,103.73,103.71,103.715,120494922.0
2006-06-30 02:33:00,103.72,103.73,103.705,103.718,91872035.0
2006-06-30 02:34:00,103.72,103.725,103.71,103.715,99353486.0
2006-06-30 02:35:00,103.715,103.723,103.704,103.71,110969559.0
2006-06-30 02:36:00,103.708,103.708,103.688,103.695,139139695.0
2006-06-30 02:37:00,103.695,103.7,103.677,103.7,44808580.0
2006-06-30 02:38:00,103.695,103.695,103.67,103.67,113934897.0
2006-06-30 02:39:00,103.68,103.7,103.675,103.7,161770880.0
2006-06-30 02:40:00,103.695,103.703,103.688,103.695,190087545.0
2006-06-30 02:41:00,103.645,103.712,103.645,103.705,49388883.0
2006-06-30 02:42:00,103.705,103.715,103.659,103.685,150066069.0
2006-06-30 02:43:00,103.69,103.69,103.673,103.683,135744418.0
2006-06-30 02:44:00,103.69,103.7,103.685,103.69,116924422.0
2006-06-30 02:45:00,103.683,103.705,103.643,103.68,298331689.0
2006-06-30 02:46:00,103.673,103.69,103.663,103.667,42509464.0
2006-06-30 02:47:00,103.67,103.671,103.653,103.665,59728985.0
2006-06-30 02:48:00,103.665,103.665,103.64,103.66,77524063.0
2006-06-30 02:49:00,103.653,103.665,103.647,103.657,28848851.0
2006-06-30 02:50:00,103.653,103.67,103.65,103.67,71221892.0
2006-06-30 02:51:00,103.665,103.666,103.642,103.642,290379162.0
2006-06-30 02:52:00,103.65,103.67,103.645,103.67,175232900.0
2006-06-30 02:53:00,103.66,103.665,103.61,103.61,68589447.0
2006-06-30 02:54:00,103.61,103.652,103.593,103.63,61107024.0
2006-06-30 02:55:00,103.633,103.645,103.593,103.62,398123656.0
2006-06-30 02:56:00,103.625,103.645,103.612,103.645,76645887.0
2006-06-30 02:57:00,103.635,103.659,103.62,103.62,112296669.0
2006-06-30 02:58:00,103.615,103.625,103.61,103.625,110304185.0
2006-06-30 02:59:00,103.615,103.64,103.6,103.633,102239361.0
2006-06-30 03:00:00,103.645,103.65,103.637,103.65,101388260.0
2006-06-30 03:01:00,103.655,103.655,103.63,103.63,55487493.0
2006-06-30 03:02:00,103.625,103.635,103.625,103.628,173024459.0
2006-06-30 03:03:00,103.623,103.623,103.602,103.602,129792684.0
2006-06-30 03:04:00,103.605,103.62,103.59,103.59,81047977.0
2006-06-30 03:05:00,103.585,103.603,103.585,103.595,94059091.0
2006-06-30 03:06:00,103.585,103.613,103.585,103.613,35316051.0
2006-06-30 03:07:00,103.613,103.613,103.58,103.58,61327728.0
2006-06-30 03:08:00,103.567,103.568,103.523,103.568,64412072.0
2006-06-30 03:09:00,103.575,103.575,103.523,103.543,137190587.0
2006-06-30 03:10:00,103.545,103.563,103.535,103.55,23066720.0
2006-06-30 03:11:00,103.55,103.566,103.54,103.555,55360525.0
2006-06-30 03:12:00,103.55,103.566,103.53,103.53,115672462.0
2006-06-30 03:13:00,103.54,103.56,103.54,103.54,53803949.0
2006-06-30 03:14:00,103.54,103.563,103.535,103.563,114746798.0
2006-06-30 03:15:00,103.565,103.565,103.54,103.55,51041631.0
2006-06-30 03:16:00,103.55,103.573,103.55,103.565,58928490.0
2006-06-30 03:17:00,103.565,103.6,103.54,103.59,54608488.0
2006-06-30 03:18:00,103.578,103.6,103.578,103.583,248878928.0
2006-06-30 03:19:00,103.58,103.611,103.58,103.59,131111312.0
2006-06-30 03:20:00,103.588,103.592,103.575,103.575,50879593.0
2006-06-30 03:21:00,103.575,103.587,103.56,103.56,106430601.0
2006-06-30 03:22:00,103.55,103.561,103.533,103.533,136026711.0
2006-06-30 03:23:00,103.54,103.545,103.523,103.54,117659331.0
2006-06-30 03:24:00,103.545,103.545,103.53,103.545,45104088.0
2006-06-30 03:25:00,103.545,103.549,103.5,103.545,150512402.0
2006-06-30 03:26:00,103.547,103.547,103.48,103.48,55407861.0
2006-06-30 03:27:00,103.507,103.525,103.501,103.51,53105916.0
2006-06-30 03:28:00,103.515,103.53,103.479,103.53,51101606.0
2006-06-30 03:29:00,103.53,103.54,103.517,103.523,25065327.0
2006-06-30 03:30:00,103.52,103.615,103.52,103.615,117082462.0
2006-06-30 03:31:00,103.62,103.63,103.58,103.593,63348813.0
2006-06-30 03:32:00,103.588,103.605,103.588,103.6,112960816.0
2006-06-30 03:33:00,103.59,103.593,103.565,103.565,90974344.0
2006-06-30 03:34:00,103.565,103.567,103.525,103.525,69685329.0
2006-06-30 03:35:00,103.525,103.55,103.51,103.53,48571403.0
2006-06-30 03:36:00,103.525,103.54,103.52,103.525,96837872.0
2006-06-30 03:37:00,103.525,103.545,103.475,103.475,47736283.0
2006-06-30 03:38:00,103.475,103.51,103.475,103.51,151266127.0
2006-06-30 03:39:00,103.51,103.531,103.51,103.522,18138862.0
2006-06-30 03:40:00,103.53,103.567,103.512,103.555,87337352.0
2006-06-30 03:41:00,103.555,103.555,103.54,103.55,44728519.0
2006-06-30 03:42:00,103.555,103.569,103.555,103.565,38944871.0
2006-06-30 03:43:00,103.56,103.578,103.56,103.56,182192347.0
2006-06-30 03:44:00,103.56,103.56,103.535,103.54,62739533.0
2006-06-30 03:45:00,103.533,103.55,103.522,103.522,132887598.0
2006-06-30 03:46:00,103.52,103.53,103.51,103.51,87072974.0
2006-06-30 03:47:00,103.51,103.525,103.478,103.51,90886703.0
2006-06-30 03:48:00,103.51,103.533,103.505,103.53,30307859.0
2006-06-30 03:49:00,103.525,103.525,103.5,103.5,50688570.0
2006-06-30 03:50:00,103.51,103.522,103.49,103.517,146708855.0
2006-06-30 03:51:00,103.527,103.54,103.515,103.52,107490762.0
2006-06-30 03:52:00,103.525,103.53,103.51,103.53,104569319.0
2006-06-30 03:53:00,103.52,103.54,103.52,103.54,30064134.0
2006-06-30 03:54:00,103.54,103.552,103.54,103.543,40506284.0
2006-06-30 03:55:00,103.54,103.574,103.54,103.553,64461027.0
2006-06-30 03:56:00,103.56,103.575,103.545,103.545,72356436.0
2006-06-30 03:57:00,103.55,103.55,103.531,103.535,108768424.0
2006-06-30 03:58:00,103.545,103.545,103.519,103.535,79688549.0
2006-06-30 03:59:00,103.53,103.56,103.52,103.52,23749142.0
2006-06-30 04:00:00,103.515,103.535,103.51,103.535,49519017.0
2006-06-30 04:01:00,103.52,103.542,103.52,103.54,70696396.0
2006-06-30 04:02:00,103.53,103.56,103.505,103.56,192929017.0
2006-06-30 04:03:00,103.547,103.568,103.547,103.555,92193356.0
2006-06-30 04:04:00,103.558,103.559,103.543,103.55,29397694.0
2006-06-30 04:05:00,103.55,103.558,103.523,103.523,96962532.0
2006-06-30 04:06:00,103.53,103.54,103.5,103.505,24103122.0
2006-06-30 04:07:00,103.508,103.534,103.495,103.53,146768585.0
2006-06-30 04:08:00,103.533,103.545,103.503,103.52,64810134.0
2006-06-30 04:09:00,103.52,103.526,103.52,103.52,23558304.0
2006-06-30 04:10:00,103.53,103.55,103.515,103.535,74163009.0
2006-06-30 04:11:00,103.532,103.54,103.525,103.54,92844779.0
2006-06-30 04:12:00,103.53,103.57,103.53,103.57,181456849.0
2006-06-30 04:13:00,103.565,103.578,103.53,103.575,64340379.0
2006-06-30 04:14:00,103.585,103.59,103.562,103.59,17847041.0
2006-06-30 04:15:00,103.582,103.582,103.552,103.567,59548152.0
2006-06-30 04:16:00,103.565,103.569,103.558,103.56,105810790.0
2006-06-30 04:17:00,103.56,103.56,103.54,103.545,38358998.0
2006-06-30 04:18:00,103.548,103.57,103.548,103.57,90163984.0
2006-06-30 04:19:00,103.57,103.575,103.562,103.563,68502619.0
2006-06-30 04:20:00,103.565,103.58,103.565,103.575,43693522.0
2006-06-30 04:21:00,103.57,103.58,103.565,103.58,61388827.0
2006-06-30 04:22:00,103.58,103.58,103.56,103.57,15148715.0
2006-06-30 04:23:00,103.565,103.565,103.513,103.53,29484095.0
2006-06-30 04:24:00,103.525,103.55,103.525,103.55,76939874.0
2006-06-30 04:25:00,103.56,103.576,103.556,103.568,107834186.0
2006-06-30 04:26:00,103.57,103.57,103.54,103.54,34700916.0
2006-06-30 04:27:00,103.535,103.535,103.508,103.508,140647107.0
2006-06-30 04:28:00,103.517,103.517,103.459,103.465,55964087.0
2006-06-30 04:29:00,103.465,103.5,103.465,103.495,52899323.0
2006-06-30 04:30:00,103.505,103.505,103.49,103.505,12640233.0
2006-06-30 04:31:00,103.5,103.52,103.5,103.52,77087888.0
2006-06-30 04:32:00,103.515,103.545,103.515,103.515,126756095.0
2006-06-30 04:33:00,103.507,103.53,103.49,103.49,59650316.0
2006-06-30 04:34:00,103.495,103.527,103.495,103.527,14089112.0
2006-06-30 04:35:00,103.52,103.545,103.512,103.535,52684364.0
2006-06-30 04:36:00,103.53,103.58,103.53,103.58,67154109.0
2006-06-30 04:37:00,103.57,103.575,103.57,103.575,22116138.0
2006-06-30 04:38:00,103.57,103.584,103.545,103.58,22529523.0
2006-06-30 04:39:00,103.58,103.58,103.555,103.562,55020144.0
2006-06-30 04:40:00,103.565,103.59,103.563,103.585,29991729.0
2006-06-30 04:41:00,103.58,103.59,103.566,103.59,21974895.0
2006-06-30 04:42:00,103.585,103.585,103.57,103.58,58963374.0
2006-06-30 04:43:00,103.578,103.578,103.56,103.56,6552359.0
2006-06-30 04:44:00,103.56,103.56,103.555,103.555,40132986.0
2006-06-30 04:45:00,103.56,103.56,103.56,103.56,1785602.0
2006-06-30 04:46:00,103.555,103.555,103.555,103.555,54164943.0
2006-06-30 04:47:00,103.56,103.57,103.552,103.565,52369259.0
2006-06-30 04:48:00,103.557,103.565,103.54,103.553,78964633.0
2006-06-30 04:49:00,103.552,103.595,103.552,103.59,92817826.0
2006-06-30 04:50:00,103.582,103.582,103.563,103.563,19356504.0
2006-06-30 04:51:00,103.57,103.58,103.565,103.57,54353536.0
2006-06-30 04:52:00,103.565,103.575,103.565,103.575,13535417.0
2006-06-30 04:53:00,103.585,103.585,103.56,103.58,50135630.0
2006-06-30 04:54:00,103.58,103.58,103.555,103.557,17300761.0
2006-06-30 04:55:00,103.57,103.572,103.57,103.572,4390752.0
2006-06-30 04:56:00,103.585,103.593,103.57,103.593,110048817.0
2006-06-30 04:57:00,103.595,103.595,103.571,103.575,191004128.0
2006-06-30 04:58:00,103.58,103.62,103.58,103.62,6812007.0
2006-06-30 04:59:00,103.615,103.62,103.607,103.615,92709409.0
2006-06-30 05:00:00,103.605,103.628,103.605,103.61,62618083.0
2006-06-30 05:01:00,103.62,103.63,103.61,103.62,45469702.0
2006-06-30 05:02:00,103.615,103.632,103.577,103.62,74037728.0
2006-06-30 05:03:00,103.63,103.63,103.615,103.63,39404587.0
2006-06-30 05:04:00,103.625,103.625,103.61,103.62,53783607.0
2006-06-30 05:05:00,103.615,103.625,103.61,103.615,41155096.0
2006-06-30 05:06:00,103.617,103.62,103.611,103.62,20960654.0
2006-06-30 05:07:00,103.61,103.639,103.593,103.603,27503433.0
2006-06-30 05:08:00,103.605,103.605,103.585,103.605,62441039.0
2006-06-30 05:09:00,103.602,103.613,103.583,103.583,78554904.0
2006-06-30 05:10:00,103.59,103.605,103.58,103.585,19451270.0
2006-06-30 05:11:00,103.585,103.59,103.562,103.57,106376608.0
2006-06-30 05:12:00,103.575,103.585,103.57,103.57,48261016.0
2006-06-30 05:13:00,103.575,103.578,103.55,103.575,29714578.0
2006-06-30 05:14:00,103.58,103.59,103.575,103.575,31202712.0
2006-06-30 05:15:00,103.573,103.581,103.564,103.565,49838741.0
2006-06-30 05:16:00,103.565,103.568,103.545,103.545,196853629.0
2006-06-30 05:17:00,103.545,103.558,103.543,103.558,107411170.0
2006-06-30 05:18:00,103.515,103.579,103.515,103.53,43348710.0
2006-06-30 05:19:00,103.53,103.56,103.53,103.56,162304499.0
2006-06-30 05:20:00,103.552,103.556,103.545,103.545,64956446.0
2006-06-30 05:21:00,103.56,103.56,103.502,103.535,322892173.0
2006-06-30 05:22:00,103.535,103.559,103.535,103.537,79943878.0
2006-06-30 05:23:00,103.54,103.57,103.54,103.57,71890131.0
2006-06-30 05:24:00,103.57,103.57,103.535,103.535,10682940.0
2006-06-30 05:25:00,103.53,103.555,103.53,103.555,100505960.0
2006-06-30 05:26:00,103.555,103.56,103.535,103.535,131681254.0
2006-06-30 05:27:00,103.545,103.55,103.523,103.54,75966487.0
2006-06-30 05:28:00,103.538,103.556,103.53,103.53,146702610.0
2006-06-30 05:29:00,103.535,103.535,103.51,103.51,18430171.0
2006-06-30 05:30:00,103.52,103.523,103.51,103.513,55229855.0
2006-06-30 05:31:00,103.51,103.522,103.503,103.515,56662335.0
2006-06-30 05:32:00,103.515,103.55,103.515,103.55,98202470.0
2006-06-30 05:33:00,103.55,103.566,103.54,103.565,47794732.0
2006-06-30 05:34:00,103.547,103.547,103.51,103.51,125312300.0
2006-06-30 05:35:00,103.535,103.57,103.535,103.552,45646780.0
2006-06-30 05:36:00,103.555,103.56,103.553,103.56,37467593.0
2006-06-30 05:37:00,103.565,103.573,103.543,103.545,51716126.0
2006-06-30 05:38:00,103.538,103.554,103.52,103.527,145465163.0
2006-06-30 05:39:00,103.54,103.55,103.495,103.53,59915673.0
2006-06-30 05:40:00,103.53,103.534,103.528,103.53,84013790.0
2006-06-30 05:41:00,103.525,103.535,103.522,103.535,93431098.0
2006-06-30 05:42:00,103.528,103.528,103.495,103.495,61886063.0
2006-06-30 05:43:00,103.5,103.514,103.485,103.495,96327139.0
2006-06-30 05:44:00,103.495,103.507,103.495,103.507,114713319.0
2006-06-30 05:45:00,103.505,103.505,103.487,103.49,156215862.0
2006-06-30 05:46:00,103.485,103.485,103.42,103.435,104617791.0
2006-06-30 05:47:00,103.438,103.455,103.4,103.445,412874414.0
2006-06-30 05:48:00,103.45,103.505,103.45,103.495,20331018.0
2006-06-30 05:49:00,103.495,103.51,103.495,103.51,65864504.0
2006-06-30 05:50:00,103.465,103.52,103.465,103.52,94167860.0
2006-06-30 05:51:00,103.52,103.56,103.52,103.56,76974744.0
2006-06-30 05:52:00,103.56,103.59,103.555,103.57,57567376.0
2006-06-30 05:53:00,103.575,103.602,103.575,103.575,125345043.0
2006-06-30 05:54:00,103.58,103.6,103.58,103.595,126270041.0
2006-06-30 05:55:00,103.595,103.61,103.585,103.585,53655441.0
2006-06-30 05:56:00,103.58,103.59,103.58,103.58,125647857.0
2006-06-30 05:57:00,103.58,103.589,103.57,103.57,43490334.0
2006-06-30 05:58:00,103.573,103.605,103.573,103.605,22368159.0
2006-06-30 05:59:00,103.605,103.65,103.605,103.62,67554158.0
2006-06-30 06:00:00,103.625,103.673,103.625,103.67,73306316.0
2006-06-30 06:01:00,103.667,103.685,103.635,103.66,76105879.0
2006-06-30 06:02:00,103.66,103.682,103.636,103.67,82047970.0
2006-06-30 06:03:00,103.665,103.665,103.652,103.655,45528729.0
2006-06-30 06:04:00,103.648,103.648,103.63,103.63,30202978.0
2006-06-30 06:05:00,103.62,103.62,103.585,103.585,87661704.0
2006-06-30 06:06:00,103.585,103.61,103.575,103.61,20688458.0
2006-06-30 06:07:00,103.603,103.615,103.593,103.6,35896870.0
2006-06-30 06:08:00,103.605,103.617,103.6,103.605,92500270.0
2006-06-30 06:09:00,103.605,103.622,103.6,103.6,161937578.0
2006-06-30 06:10:00,103.61,103.619,103.6,103.6,101702966.0
2006-06-30 06:11:00,103.61,103.61,103.582,103.595,82666118.0
2006-06-30 06:12:00,103.6,103.6,103.577,103.585,34645883.0
2006-06-30 06:13:00,103.585,103.592,103.585,103.59,120899030.0
2006-06-30 06:14:00,103.588,103.605,103.57,103.58,41135595.0
2006-06-30 06:15:00,103.59,103.599,103.586,103.595,106552949.0
2006-06-30 06:16:00,103.593,103.593,103.582,103.593,117250134.0
2006-06-30 06:17:00,103.592,103.6,103.592,103.595,45741775.0
2006-06-30 06:18:00,103.59,103.599,103.583,103.583,186262052.0
2006-06-30 06:19:00,103.59,103.59,103.575,103.59,81235315.0
2006-06-30 06:20:00,103.59,103.595,103.545,103.56,60016738.0
2006-06-30 06:21:00,103.59,103.595,103.575,103.585,103073195.0
2006-06-30 06:22:00,103.585,103.585,103.563,103.563,24567820.0
2006-06-30 06:23:00,103.563,103.574,103.563,103.565,72455759.0
2006-06-30 06:24:00,103.56,103.568,103.532,103.545,32095977.0
2006-06-30 06:25:00,103.547,103.558,103.535,103.535,35279766.0
2006-06-30 06:26:00,103.54,103.565,103.523,103.54,92223986.0
2006-06-30 06:27:00,103.535,103.57,103.535,103.55,33865686.0
2006-06-30 06:28:00,103.547,103.555,103.54,103.545,31349753.0
2006-06-30 06:29:00,103.545,103.549,103.515,103.525,28202965.0
2006-06-30 06:30:00,103.525,103.536,103.514,103.535,39287249.0
2006-06-30 06:31:00,103.523,103.523,103.512,103.523,86373194.0
2006-06-30 06:32:00,103.52,103.541,103.52,103.525,86333902.0
2006-06-30 06:33:00,103.525,103.548,103.525,103.535,50930074.0
2006-06-30 06:34:00,103.53,103.548,103.53,103.545,81340578.0
2006-06-30 06:35:00,103.54,103.547,103.527,103.527,209835448.0
2006-06-30 06:36:00,103.535,103.538,103.522,103.527,78338341.0
2006-06-30 06:37:00,103.535,103.545,103.532,103.545,483620435.0
2006-06-30 06:38:00,103.55,103.55,103.505,103.505,74022745.0
2006-06-30 06:39:00,103.5,103.52,103.5,103.52,112987559.0
2006-06-30 06:40:00,103.517,103.529,103.516,103.525,68399836.0
2006-06-30 06:41:00,103.52,103.535,103.52,103.523,34279157.0
2006-06-30 06:42:00,103.53,103.546,103.53,103.54,44437009.0
2006-06-30 06:43:00,103.545,103.561,103.535,103.535,41336331.0
2006-06-30 06:44:00,103.535,103.55,103.529,103.535,45712137.0
2006-06-30 06:45:00,103.533,103.54,103.53,103.532,58267581.0
2006-06-30 06:46:00,103.53,103.55,103.527,103.535,114280556.0
2006-06-30 06:47:00,103.54,103.55,103.5,103.54,156763482.0
2006-06-30 06:48:00,103.54,103.545,103.525,103.54,103326664.0
2006-06-30 06:49:00,103.54,103.54,103.495,103.535,55484896.0
2006-06-30 06:50:00,103.535,103.535,103.515,103.53,54976237.0
2006-06-30 06:51:00,103.518,103.535,103.518,103.535,63799660.0
2006-06-30 06:52:00,103.535,103.535,103.485,103.485,4428768.0
2006-06-30 06:53:00,103.533,103.536,103.52,103.52,52164745.0
2006-06-30 06:54:00,103.53,103.561,103.51,103.51,59559677.0
2006-06-30 06:55:00,103.53,103.54,103.53,103.54,22787420.0
2006-06-30 06:56:00,103.545,103.545,103.528,103.528,29452866.0
2006-06-30 06:57:00,103.533,103.533,103.497,103.497,83323892.0
2006-06-30 06:58:00,103.505,103.505,103.48,103.485,38893099.0
2006-06-30 06:59:00,103.485,103.52,103.485,103.505,39720673.0
2006-06-30 07:00:00,103.495,103.515,103.49,103.49,198370372.0
2006-06-30 07:01:00,103.495,103.51,103.48,103.48,297759463.0
2006-06-30 07:02:00,103.485,103.49,103.47,103.49,24338578.0
2006-06-30 07:03:00,103.485,103.49,103.438,103.485,97434100.0
2006-06-30 07:04:00,103.477,103.486,103.477,103.485,78693729.0
2006-06-30 07:05:00,103.485,103.49,103.485,103.49,240067809.0
2006-06-30 07:06:00,103.488,103.511,103.48,103.49,45005719.0
2006-06-30 07:07:00,103.485,103.486,103.473,103.485,128853796.0
2006-06-30 07:08:00,103.485,103.485,103.44,103.47,57690617.0
2006-06-30 07:09:00,103.465,103.49,103.452,103.48,44301482.0
2006-06-30 07:10:00,103.48,103.51,103.47,103.51,55945339.0
2006-06-30 07:11:00,103.505,103.52,103.492,103.492,29497467.0
2006-06-30 07:12:00,103.493,103.515,103.485,103.515,35608648.0
2006-06-30 07:13:00,103.52,103.534,103.504,103.53,27708132.0
2006-06-30 07:14:00,103.53,103.534,103.505,103.52,58622520.0
2006-06-30 07:15:00,103.527,103.527,103.51,103.51,106453189.0
2006-06-30 07:16:00,103.515,103.535,103.515,103.53,22483113.0
2006-06-30 07:17:00,103.525,103.535,103.517,103.52,79022923.0
2006-06-30 07:18:00,103.512,103.534,103.505,103.505,201213907.0
2006-06-30 07:19:00,103.503,103.517,103.5,103.5,59215694.0
2006-06-30 07:20:00,103.515,103.515,103.495,103.505,24770418.0
2006-06-30 07:21:00,103.505,103.52,103.505,103.505,52153876.0
2006-06-30 07:22:00,103.51,103.54,103.474,103.5,49133260.0
2006-06-30 07:23:00,103.492,103.53,103.492,103.52,94629857.0
2006-06-30 07:24:00,103.515,103.53,103.51,103.52,393635417.0
2006-06-30 07:25:00,103.515,103.54,103.515,103.523,33552681.0
2006-06-30 07:26:00,103.53,103.545,103.499,103.505,39244479.0
2006-06-30 07:27:00,103.5,103.515,103.485,103.495,33412922.0
2006-06-30 07:28:00,103.487,103.496,103.453,103.453,137824599.0
2006-06-30 07:29:00,103.455,103.47,103.44,103.47,63542513.0
2006-06-30 07:30:00,103.465,103.48,103.45,103.45,107321087.0
2006-06-30 07:31:00,103.465,103.474,103.46,103.46,104177838.0
2006-06-30 07:32:00,103.47,103.478,103.42,103.472,114678182.0
2006-06-30 07:33:00,103.485,103.485,103.445,103.445,43125050.0
2006-06-30 07:34:00,103.455,103.461,103.455,103.46,91623002.0
2006-06-30 07:35:00,103.47,103.471,103.442,103.442,32096306.0
2006-06-30 07:36:00,103.45,103.45,103.415,103.42,169383905.0
2006-06-30 07:37:00,103.42,103.42,103.395,103.41,29820496.0
2006-06-30 07:38:00,103.42,103.45,103.42,103.43,116397691.0
2006-06-30 07:39:00,103.43,103.44,103.405,103.44,43618557.0
2006-06-30 07:40:00,103.425,103.445,103.407,103.407,74828051.0
2006-06-30 07:41:00,103.41,103.42,103.405,103.417,135419191.0
2006-06-30 07:42:00,103.42,103.42,103.391,103.395,40928620.0
2006-06-30 07:43:00,103.395,103.41,103.39,103.39,38908071.0
2006-06-30 07:44:00,103.385,103.407,103.373,103.38,42349613.0
2006-06-30 07:45:00,103.385,103.395,103.38,103.385,22063521.0
2006-06-30 07:46:00,103.39,103.408,103.363,103.408,65059367.0
2006-06-30 07:47:00,103.415,103.435,103.39,103.427,86244951.0
2006-06-30 07:48:00,103.435,103.435,103.398,103.41,103951157.0
2006-06-30 07:49:00,103.41,103.43,103.41,103.415,150631151.0
2006-06-30 07:50:00,103.42,103.43,103.365,103.365,30244913.0
2006-06-30 07:51:00,103.365,103.383,103.335,103.383,72695812.0
2006-06-30 07:52:00,103.377,103.395,103.375,103.375,41877530.0
2006-06-30 07:53:00,103.38,103.38,103.325,103.345,53957019.0
2006-06-30 07:54:00,103.325,103.35,103.31,103.34,232045451.0
2006-06-30 07:55:00,103.343,103.395,103.343,103.375,60638474.0
2006-06-30 07:56:00,103.375,103.378,103.355,103.355,87392263.0
2006-06-30 07:57:00,103.363,103.38,103.307,103.33,33828304.0
2006-06-30 07:58:00,103.325,103.325,103.242,103.242,56743672.0
2006-06-30 07:59:00,103.245,103.245,103.18,103.225,90442193.0
2006-06-30 08:00:00,103.225,103.265,103.2,103.23,117567486.0
2006-06-30 08:01:00,103.23,103.262,103.23,103.238,94492566.0
2006-06-30 08:02:00,103.243,103.29,103.23,103.29,42455133.0
2006-06-30 08:03:00,103.292,103.3,103.26,103.26,69092779.0
2006-06-30 08:04:00,103.26,103.27,103.23,103.247,80475264.0
2006-06-30 08:05:00,103.235,103.265,103.235,103.26,235770088.0
2006-06-30 08:06:00,103.245,103.29,103.245,103.255,38331471.0
2006-06-30 08:07:00,103.253,103.28,103.253,103.26,125384541.0
2006-06-30 08:08:00,103.265,103.31,103.265,103.295,28874763.0
2006-06-30 08:09:00,103.29,103.307,103.285,103.293,55774932.0
2006-06-30 08:10:00,103.3,103.32,103.28,103.31,113018480.0
2006-06-30 08:11:00,103.303,103.303,103.26,103.26,48031155.0
2006-06-30 08:12:00,103.28,103.313,103.28,103.295,111353383.0
2006-06-30 08:13:00,103.29,103.315,103.282,103.305,37531186.0
2006-06-30 08:14:00,103.31,103.32,103.295,103.295,64767966.0
2006-06-30 08:15:00,103.3,103.3,103.265,103.265,167363607.0
2006-06-30 08:16:00,103.257,103.31,103.255,103.31,102536718.0
2006-06-30 08:17:00,103.3,103.355,103.295,103.3,65323737.0
2006-06-30 08:18:00,103.305,103.388,103.305,103.388,74725387.0
2006-06-30 08:19:00,103.395,103.395,103.355,103.38,53678650.0
2006-06-30 08:20:00,103.377,103.39,103.36,103.36,88711557.0
2006-06-30 08:21:00,103.365,103.365,103.345,103.365,75758482.0
2006-06-30 08:22:00,103.365,103.375,103.35,103.35,42618997.0
2006-06-30 08:23:00,103.35,103.35,103.305,103.31,92848645.0
2006-06-30 08:24:00,103.315,103.315,103.303,103.31,56274954.0
2006-06-30 08:25:00,103.3,103.32,103.28,103.28,73070781.0
2006-06-30 08:26:00,103.28,103.302,103.27,103.3,29761708.0
2006-06-30 08:27:00,103.3,103.335,103.3,103.335,143208581.0
2006-06-30 08:28:00,103.325,103.333,103.3,103.3,45747091.0
2006-06-30 08:29:00,103.255,103.328,103.255,103.31,122998153.0
2006-06-30 08:30:00,103.32,103.335,103.303,103.303,120737963.0
2006-06-30 08:31:00,103.31,103.312,103.28,103.28,60064575.0
2006-06-30 08:32:00,103.275,103.322,103.275,103.29,29378948.0
2006-06-30 08:33:00,103.32,103.324,103.305,103.317,90319491.0
2006-06-30 08:34:00,103.305,103.335,103.272,103.335,27847249.0
2006-06-30 08:35:00,103.332,103.337,103.33,103.335,103492438.0
2006-06-30 08:36:00,103.332,103.361,103.332,103.34,87754245.0
2006-06-30 08:37:00,103.34,103.34,103.269,103.297,87342001.0
2006-06-30 08:38:00,103.297,103.32,103.28,103.28,67981184.0
2006-06-30 08:39:00,103.29,103.3,103.26,103.26,77047933.0
2006-06-30 08:40:00,103.255,103.287,103.235,103.235,65101183.0
2006-06-30 08:41:00,103.24,103.28,103.24,103.263,159823644.0
2006-06-30 08:42:00,103.27,103.27,103.211,103.255,48647541.0
2006-06-30 08:43:00,103.26,103.273,103.26,103.26,86487043.0
2006-06-30 08:44:00,103.26,103.27,103.23,103.27,27176439.0
2006-06-30 08:45:00,103.265,103.325,103.255,103.305,63652786.0
2006-06-30 08:46:00,103.3,103.3,103.247,103.265,123295213.0
2006-06-30 08:47:00,103.265,103.286,103.26,103.27,53488802.0
2006-06-30 08:48:00,103.26,103.29,103.26,103.28,34905464.0
2006-06-30 08:49:00,103.285,103.313,103.278,103.3,30896248.0
2006-06-30 08:50:00,103.295,103.34,103.295,103.33,13557606.0
2006-06-30 08:51:00,103.335,103.35,103.32,103.35,36585174.0
2006-06-30 08:52:00,103.343,103.361,103.335,103.343,105663786.0
2006-06-30 08:53:00,103.35,103.36,103.33,103.34,51073870.0
2006-06-30 08:54:00,103.337,103.37,103.337,103.37,71511855.0
2006-06-30 08:55:00,103.37,103.37,103.33,103.333,116901748.0
2006-06-30 08:56:00,103.34,103.367,103.34,103.342,128243940.0
2006-06-30 08:57:00,103.342,103.36,103.342,103.345,69406164.0
2006-06-30 08:58:00,103.34,103.345,103.336,103.338,108943359.0
2006-06-30 08:59:00,103.34,103.34,103.295,103.313,72595140.0
2006-06-30 09:00:00,103.32,103.325,103.288,103.302,183722525.0
2006-06-30 09:01:00,103.305,103.32,103.277,103.277,45482920.0
2006-06-30 09:02:00,103.285,103.302,103.265,103.3,91075923.0
2006-06-30 09:03:00,103.3,103.385,103.3,103.375,82222573.0
2006-06-30 09:04:00,103.373,103.42,103.365,103.365,147401517.0
2006-06-30 09:05:00,103.367,103.383,103.327,103.36,52288349.0
2006-06-30 09:06:00,103.36,103.363,103.31,103.33,112695819.0
2006-06-30 09:07:00,103.34,103.385,103.34,103.37,136507534.0
2006-06-30 09:08:00,103.365,103.398,103.355,103.395,14329718.0
2006-06-30 09:09:00,103.395,103.395,103.378,103.383,129680914.0
2006-06-30 09:10:00,103.385,103.403,103.385,103.403,167362376.0
2006-06-30 09:11:00,103.41,103.425,103.408,103.408,40462476.0
2006-06-30 09:12:00,103.41,103.418,103.41,103.41,145414535.0
2006-06-30 09:13:00,103.4,103.404,103.358,103.382,93627310.0
2006-06-30 09:14:00,103.39,103.41,103.39,103.41,134905337.0
2006-06-30 09:15:00,103.415,103.415,103.365,103.365,59736120.0
2006-06-30 09:16:00,103.36,103.395,103.36,103.388,22294574.0
2006-06-30 09:17:00,103.385,103.407,103.375,103.407,99139112.0
2006-06-30 09:18:00,103.405,103.405,103.38,103.38,37822907.0
2006-06-30 09:19:00,103.37,103.394,103.37,103.37,50588920.0
2006-06-30 09:20:00,103.365,103.375,103.305,103.315,75032642.0
2006-06-30 09:21:00,103.315,103.327,103.27,103.32,8173780.0
2006-06-30 09:22:00,103.313,103.335,103.31,103.335,95140999.0
2006-06-30 09:23:00,103.333,103.35,103.315,103.343,44839668.0
2006-06-30 09:24:00,103.35,103.36,103.271,103.3,116020290.0
2006-06-30 09:25:00,103.305,103.305,103.247,103.247,30874257.0
2006-06-30 09:26:00,103.253,103.27,103.253,103.265,26547427.0
2006-06-30 09:27:00,103.265,103.3,103.265,103.3,77779555.0
2006-06-30 09:28:00,103.295,103.33,103.263,103.263,49653214.0
2006-06-30 09:29:00,103.275,103.29,103.269,103.29,27746436.0
2006-06-30 09:30:00,103.275,103.31,103.237,103.295,31614127.0
2006-06-30 09:31:00,103.293,103.345,103.285,103.335,208010080.0
2006-06-30 09:32:00,103.33,103.33,103.29,103.295,76821172.0
2006-06-30 09:33:00,103.305,103.31,103.28,103.31,157368706.0
2006-06-30 09:34:00,103.31,103.323,103.31,103.323,54742563.0
2006-06-30 09:35:00,103.33,103.36,103.315,103.36,47123824.0
2006-06-30 09:36:00,103.353,103.353,103.31,103.335,70991239.0
2006-06-30 09:37:00,103.325,103.34,103.3,103.31,22638604.0
2006-06-30 09:38:00,103.32,103.32,103.29,103.29,97329518.0
2006-06-30 09:39:00,103.285,103.316,103.28,103.28,50642567.0
2006-06-30 09:40:00,103.27,103.27,103.235,103.235,59025723.0
2006-06-30 09:41:00,103.245,103.245,103.2,103.235,159925467.0
2006-06-30 09:42:00,103.24,103.252,103.189,103.233,89626353.0
2006-06-30 09:43:00,103.228,103.31,103.228,103.31,42066665.0
2006-06-30 09:44:00,103.305,103.35,103.285,103.335,109906829.0
2006-06-30 09:45:00,103.335,103.349,103.325,103.335,54330170.0
2006-06-30 09:46:00,103.332,103.36,103.315,103.315,74931135.0
2006-06-30 09:47:00,103.313,103.328,103.268,103.325,80443581.0
2006-06-30 09:48:00,103.325,103.325,103.28,103.3,29086234.0
2006-06-30 09:49:00,103.29,103.31,103.29,103.3,37802750.0
2006-06-30 09:50:00,103.3,103.31,103.29,103.31,102065665.0
2006-06-30 09:51:00,103.31,103.335,103.3,103.335,25940780.0
2006-06-30 09:52:00,103.33,103.33,103.263,103.33,8378819.0
2006-06-30 09:53:00,103.32,103.327,103.31,103.31,41265023.0
2006-06-30 09:54:00,103.315,103.328,103.313,103.313,75855922.0
2006-06-30 09:55:00,103.32,103.325,103.308,103.313,147983365.0
2006-06-30 09:56:00,103.31,103.31,103.25,103.265,120555483.0
2006-06-30 09:57:00,103.263,103.263,103.245,103.255,197283391.0
2006-06-30 09:58:00,103.25,103.29,103.25,103.275,220885018.0
2006-06-30 09:59:00,103.272,103.31,103.265,103.31,76056804.0
2006-06-30 10:00:00,103.3,103.31,103.3,103.308,51522902.0
2006-06-30 10:01:00,103.298,103.34,103.297,103.33,126354225.0
2006-06-30 10:02:00,103.328,103.328,103.3,103.327,54231690.0
2006-06-30 10:03:00,103.317,103.321,103.31,103.32,10180285.0
2006-06-30 10:04:00,103.315,103.328,103.315,103.325,94021905.0
2006-06-30 10:05:00,103.325,103.325,103.305,103.305,41857801.0
2006-06-30 10:06:00,103.315,103.34,103.315,103.34,138229960.0
2006-06-30 10:07:00,103.34,103.346,103.315,103.34,248059461.0
2006-06-30 10:08:00,103.335,103.341,103.325,103.335,41704426.0
2006-06-30 10:09:00,103.337,103.34,103.324,103.34,108160895.0
2006-06-30 10:10:00,103.327,103.332,103.305,103.305,175689101.0
2006-06-30 10:11:00,103.31,103.32,103.305,103.305,25320656.0
2006-06-30 10:12:00,103.305,103.325,103.29,103.325,128465801.0
2006-06-30 10:13:00,103.31,103.335,103.29,103.29,83385930.0
2006-06-30 10:14:00,103.315,103.316,103.293,103.293,59762796.0
2006-06-30 10:15:00,103.3,103.3,103.245,103.245,53892940.0
2006-06-30 10:16:00,103.25,103.29,103.226,103.275,102138103.0
2006-06-30 10:17:00,103.275,103.303,103.262,103.303,90994697.0
2006-06-30 10:18:00,103.305,103.311,103.297,103.31,141384291.0
2006-06-30 10:19:00,103.31,103.317,103.297,103.317,163330753.0
2006-06-30 10:20:00,103.31,103.316,103.28,103.28,233925720.0
2006-06-30 10:21:00,103.28,103.3,103.28,103.3,75629536.0
2006-06-30 10:22:00,103.293,103.377,103.29,103.347,128385922.0
2006-06-30 10:23:00,103.348,103.355,103.31,103.33,25820460.0
2006-06-30 10:24:00,103.322,103.322,103.3,103.32,35715412.0
2006-06-30 10:25:00,103.31,103.37,103.305,103.352,72965722.0
2006-06-30 10:26:00,103.36,103.36,103.32,103.325,51470655.0
2006-06-30 10:27:00,103.335,103.348,103.328,103.33,72036564.0
2006-06-30 10:28:00,103.322,103.345,103.32,103.325,143755089.0
2006-06-30 10:29:00,103.325,103.339,103.317,103.317,18191709.0
2006-06-30 10:30:00,103.32,103.32,103.245,103.245,82739741.0
2006-06-30 10:31:00,103.305,103.315,103.305,103.315,49539402.0
2006-06-30 10:32:00,103.313,103.355,103.313,103.332,30722138.0
2006-06-30 10:33:00,103.34,103.343,103.315,103.315,59475071.0
2006-06-30 10:34:00,103.315,103.336,103.31,103.33,87610042.0
2006-06-30 10:35:00,103.33,103.361,103.33,103.34,121392069.0
2006-06-30 10:36:00,103.338,103.338,103.314,103.33,99543919.0
2006-06-30 10:37:00,103.33,103.336,103.312,103.315,105452461.0
2006-06-30 10:38:00,103.315,103.34,103.315,103.327,192369160.0
2006-06-30 10:39:00,103.335,103.341,103.328,103.33,22689781.0
2006-06-30 10:40:00,103.335,103.335,103.298,103.305,24120686.0
2006-06-30 10:41:00,103.31,103.315,103.308,103.315,142576868.0
2006-06-30 10:42:00,103.305,103.352,103.305,103.34,158438940.0
2006-06-30 10:43:00,103.35,103.355,103.33,103.355,56981453.0
2006-06-30 10:44:00,103.355,103.355,103.335,103.348,68657883.0
2006-06-30 10:45:00,103.35,103.382,103.32,103.35,24347935.0
2006-06-30 10:46:00,103.337,103.355,103.337,103.355,85430083.0
2006-06-30 10:47:00,103.36,103.367,103.356,103.362,56464791.0
2006-06-30 10:48:00,103.365,103.375,103.363,103.375,38847549.0
2006-06-30 10:49:00,103.38,103.38,103.355,103.355,213608395.0
2006-06-30 10:50:00,103.35,103.375,103.32,103.32,19214355.0
2006-06-30 10:51:00,103.313,103.325,103.28,103.285,65691142.0
2006-06-30 10:52:00,103.295,103.31,103.295,103.31,35683885.0
2006-06-30 10:53:00,103.297,103.323,103.297,103.3,59146745.0
2006-06-30 10:54:00,103.3,103.323,103.3,103.315,31160749.0
2006-06-30 10:55:00,103.315,103.315,103.285,103.285,152538744.0
2006-06-30 10:56:00,103.29,103.29,103.26,103.27,60138455.0
2006-06-30 10:57:00,103.273,103.28,103.27,103.28,319465008.0
2006-06-30 10:58:00,103.28,103.28,103.26,103.26,83013926.0
2006-06-30 10:59:00,103.265,103.265,103.22,103.22,22343543.0
2006-06-30 11:00:00,103.243,103.27,103.226,103.253,26692038.0
2006-06-30 11:01:00,103.25,103.28,103.25,103.28,92705706.0
2006-06-30 11:02:00,103.275,103.28,103.267,103.28,63415179.0
2006-06-30 11:03:00,103.275,103.283,103.272,103.275,44939038.0
2006-06-30 11:04:00,103.28,103.28,103.25,103.25,72967325.0
2006-06-30 11:05:00,103.255,103.272,103.255,103.255,78230972.0
2006-06-30 11:06:00,103.257,103.27,103.257,103.27,104352845.0
2006-06-30 11:07:00,103.273,103.288,103.273,103.28,133118580.0
2006-06-30 11:08:00,103.295,103.295,103.271,103.28,57541791.0
2006-06-30 11:09:00,103.28,103.28,103.252,103.253,139863547.0
2006-06-30 11:10:00,103.253,103.27,103.251,103.27,80009918.0
2006-06-30 11:11:00,103.27,103.277,103.269,103.275,27252123.0
2006-06-30 11:12:00,103.28,103.28,103.247,103.255,58416566.0
2006-06-30 11:13:00,103.26,103.277,103.26,103.275,155930903.0
2006-06-30 11:14:00,103.28,103.28,103.262,103.265,72493528.0
2006-06-30 11:15:00,103.267,103.274,103.26,103.26,70629640.0
2006-06-30 11:16:00,103.27,103.27,103.23,103.25,58854547.0
2006-06-30 11:17:00,103.245,103.255,103.225,103.242,51224333.0
2006-06-30 11:18:00,103.255,103.26,103.235,103.26,15840771.0
2006-06-30 11:19:00,103.253,103.253,103.235,103.243,30436422.0
2006-06-30 11:20:00,103.25,103.27,103.216,103.255,12054144.0
2006-06-30 11:21:00,103.25,103.26,103.242,103.243,34807245.0
2006-06-30 11:22:00,103.25,103.27,103.248,103.255,16662832.0
2006-06-30 11:23:00,103.255,103.266,103.248,103.248,47717035.0
2006-06-30 11:24:00,103.24,103.272,103.24,103.265,187774020.0
2006-06-30 11:25:00,103.27,103.285,103.25,103.25,47993888.0
2006-06-30 11:26:00,103.28,103.28,103.253,103.253,38393085.0
2006-06-30 11:27:00,103.248,103.27,103.235,103.235,115423885.0
2006-06-30 11:28:00,103.235,103.25,103.235,103.25,45267101.0
2006-06-30 11:29:00,103.243,103.243,103.205,103.205,154110820.0
2006-06-30 11:30:00,103.195,103.195,103.137,103.137,151648969.0
2006-06-30 11:31:00,103.147,103.154,103.145,103.145,33749014.0
2006-06-30 11:32:00,103.13,103.166,103.13,103.155,93365880.0
2006-06-30 11:33:00,103.155,103.173,103.143,103.16,102174037.0
2006-06-30 11:34:00,103.153,103.169,103.153,103.165,190997282.0
2006-06-30 11:35:00,103.17,103.17,103.13,103.14,66374763.0
2006-06-30 11:36:00,103.137,103.165,103.115,103.13,152569506.0
2006-06-30 11:37:00,103.127,103.14,103.115,103.14,15965484.0
2006-06-30 11:38:00,103.145,103.154,103.14,103.14,21877268.0
2006-06-30 11:39:00,103.145,103.172,103.145,103.152,79435519.0
2006-06-30 11:40:00,103.16,103.165,103.15,103.165,19360438.0
2006-06-30 11:41:00,103.155,103.16,103.137,103.16,61630883.0
2006-06-30 11:42:00,103.157,103.157,103.127,103.127,20613288.0
2006-06-30 11:43:00,103.13,103.13,103.115,103.12,53884624.0
2006-06-30 11:44:00,103.115,103.134,103.1,103.13,101855995.0
2006-06-30 11:45:00,103.115,103.145,103.115,103.145,71281702.0
2006-06-30 11:46:00,103.145,103.15,103.14,103.14,41645222.0
2006-06-30 11:47:00,103.137,103.185,103.115,103.185,13384726.0
2006-06-30 11:48:00,103.19,103.19,103.16,103.16,147966652.0
2006-06-30 11:49:00,103.167,103.167,103.135,103.135,189461958.0
2006-06-30 11:50:00,103.143,103.155,103.13,103.13,33486278.0
2006-06-30 11:51:00,103.135,103.15,103.11,103.15,58615644.0
2006-06-30 11:52:00,103.145,103.152,103.115,103.115,34833658.0
2006-06-30 11:53:00,103.125,103.13,103.105,103.13,27395184.0
2006-06-30 11:54:00,103.125,103.144,103.112,103.118,84625160.0
2006-06-30 11:55:00,103.125,103.14,103.1,103.11,67854219.0
2006-06-30 11:56:00,103.118,103.124,103.108,103.12,212233733.0
2006-06-30 11:57:00,103.11,103.126,103.07,103.105,28001947.0
2006-06-30 11:58:00,103.11,103.11,103.09,103.09,204710517.0
2006-06-30 11:59:00,103.09,103.1,103.076,103.1,26917001.0
2006-06-30 12:00:00,103.095,103.095,103.088,103.088,48572359.0
2006-06-30 12:01:00,103.092,103.11,103.083,103.085,97811810.0
2006-06-30 12:02:00,103.095,103.1,103.064,103.08,36905334.0
2006-06-30 12:03:00,103.075,103.085,103.055,103.075,111786388.0
2006-06-30 12:04:00,103.065,103.075,103.045,103.07,153410445.0
2006-06-30 12:05:00,103.065,103.065,103.01,103.01,140539591.0
2006-06-30 12:06:00,103.013,103.03,102.985,102.985,97803958.0
2006-06-30 12:07:00,102.985,103.045,102.985,103.015,89422143.0
2006-06-30 12:08:00,103.015,103.029,102.995,102.995,149372654.0
2006-06-30 12:09:00,102.995,103.025,102.976,103.0,95708262.0
2006-06-30 12:10:00,102.965,103.035,102.965,103.005,69111347.0
2006-06-30 12:11:00,103.003,103.033,103.002,103.03,89307029.0
2006-06-30 12:12:00,103.025,103.07,103.012,103.05,33696948.0
2006-06-30 12:13:00,103.055,103.055,103.027,103.04,16275660.0
2006-06-30 12:14:00,103.045,103.053,103.035,103.04,33489237.0
2006-06-30 12:15:00,103.05,103.065,103.043,103.055,55645858.0
2006-06-30 12:16:00,103.045,103.07,103.035,103.07,106369565.0
2006-06-30 12:17:00,103.065,103.08,103.041,103.08,63729339.0
2006-06-30 12:18:00,103.085,103.085,103.065,103.075,90866188.0
2006-06-30 12:19:00,103.06,103.095,103.06,103.085,161303245.0
2006-06-30 12:20:00,103.08,103.08,103.05,103.07,72772403.0
2006-06-30 12:21:00,103.07,103.07,103.027,103.027,189629799.0
2006-06-30 12:22:00,103.03,103.059,103.03,103.053,123782212.0
2006-06-30 12:23:00,103.065,103.085,103.04,103.085,12698459.0
2006-06-30 12:24:00,103.08,103.099,103.08,103.095,138519631.0
2006-06-30 12:25:00,103.09,103.098,103.07,103.098,29153241.0
2006-06-30 12:26:00,103.095,103.1,103.075,103.075,32627790.0
2006-06-30 12:27:00,103.077,103.099,103.067,103.087,72613060.0
2006-06-30 12:28:00,103.105,103.109,103.09,103.105,94178049.0
2006-06-30 12:29:00,103.11,103.11,103.088,103.09,67425052.0
2006-06-30 12:30:00,103.1,103.11,103.093,103.095,95405725.0
2006-06-30 12:31:00,103.088,103.11,103.084,103.11,40336593.0
2006-06-30 12:32:00,103.11,103.115,103.098,103.105,31136924.0
2006-06-30 12:33:00,103.11,103.118,103.109,103.115,36314255.0
2006-06-30 12:34:00,103.115,103.115,103.09,103.11,387559273.0
2006-06-30 12:35:00,103.12,103.127,103.11,103.11,14989632.0
2006-06-30 12:36:00,103.115,103.121,103.1,103.12,69663430.0
2006-06-30 12:37:00,103.12,103.12,103.11,103.115,32276407.0
2006-06-30 12:38:00,103.12,103.133,103.103,103.12,32685479.0
2006-06-30 12:39:00,103.11,103.125,103.1,103.12,65198988.0
2006-06-30 12:40:00,103.113,103.14,103.113,103.115,50329052.0
2006-06-30 12:41:00,103.12,103.14,103.085,103.14,67168132.0
2006-06-30 12:42:00,103.133,103.146,103.12,103.143,33689214.0
2006-06-30 12:43:00,103.143,103.155,103.125,103.133,83829106.0
2006-06-30 12:44:00,103.125,103.142,103.095,103.095,70235628.0
2006-06-30 12:45:00,103.14,103.14,103.129,103.13,32791889.0
2006-06-30 12:46:00,103.135,103.153,103.135,103.145,141282509.0
2006-06-30 12:47:00,103.12,103.15,103.12,103.15,163423145.0
2006-06-30 12:48:00,103.15,103.171,103.15,103.16,72148717.0
2006-06-30 12:49:00,103.17,103.17,103.152,103.16,38756361.0
2006-06-30 12:50:00,103.17,103.18,103.139,103.16,86653639.0
2006-06-30 12:51:00,103.17,103.17,103.13,103.157,45852641.0
2006-06-30 12:52:00,103.155,103.16,103.146,103.15,27297379.0
2006-06-30 12:53:00,103.14,103.144,103.115,103.115,86472244.0
2006-06-30 12:54:00,103.105,103.12,103.092,103.092,86233748.0
2006-06-30 12:55:00,103.1,103.1,103.07,103.095,49313117.0
2006-06-30 12:56:00,103.078,103.087,103.065,103.065,31130213.0
2006-06-30 12:57:00,103.07,103.075,103.055,103.055,56360631.0
2006-06-30 12:58:00,103.05,103.065,103.05,103.055,48387118.0
2006-06-30 12:59:00,103.052,103.08,103.05,103.055,155575489.0
2006-06-30 13:00:00,103.05,103.07,103.05,103.07,26337074.0
2006-06-30 13:01:00,103.07,103.075,103.058,103.07,111511286.0
2006-06-30 13:02:00,103.075,103.075,103.05,103.067,51048176.0
2006-06-30 13:03:00,103.067,103.067,103.045,103.05,36709021.0
2006-06-30 13:04:00,103.057,103.093,103.03,103.083,97583797.0
2006-06-30 13:05:00,103.08,103.084,103.075,103.075,194469749.0
2006-06-30 13:06:00,103.077,103.09,103.076,103.09,27952106.0
2006-06-30 13:07:00,103.09,103.1,103.077,103.09,34195615.0
2006-06-30 13:08:00,103.09,103.09,103.075,103.075,20745991.0
2006-06-30 13:09:00,103.08,103.087,103.076,103.087,44934629.0
2006-06-30 13:10:00,103.078,103.115,103.078,103.115,23923758.0
2006-06-30 13:11:00,103.12,103.134,103.12,103.13,19510180.0
2006-06-30 13:12:00,103.12,103.125,103.11,103.11,142565816.0
2006-06-30 13:13:00,103.11,103.11,103.08,103.08,38471881.0
2006-06-30 13:14:00,103.09,103.1,103.088,103.09,53181238.0
2006-06-30 13:15:00,103.09,103.09,103.07,103.085,77910653.0
2006-06-30 13:16:00,103.085,103.095,103.082,103.095,89970485.0
2006-06-30 13:17:00,103.095,103.107,103.09,103.095,65064758.0
2006-06-30 13:18:00,103.09,103.096,103.08,103.08,50828948.0
2006-06-30 13:19:00,103.085,103.09,103.08,103.085,188061982.0
2006-06-30 13:20:00,103.09,103.09,103.077,103.077,103181583.0
2006-06-30 13:21:00,103.088,103.09,103.08,103.08,49739142.0
2006-06-30 13:22:00,103.083,103.09,103.081,103.082,100941386.0
2006-06-30 13:23:00,103.085,103.085,103.073,103.083,45626741.0
2006-06-30 13:24:00,103.082,103.09,103.082,103.083,64355293.0
2006-06-30 13:25:00,103.08,103.099,103.08,103.085,82135953.0
2006-06-30 13:26:00,103.085,103.097,103.085,103.085,67035003.0
2006-06-30 13:27:00,103.09,103.1,103.09,103.092,40877688.0
2006-06-30 13:28:00,103.095,103.095,103.08,103.09,95481786.0
2006-06-30 13:29:00,103.08,103.09,103.08,103.083,34940244.0
2006-06-30 13:30:00,103.08,103.09,103.08,103.08,112987128.0
2006-06-30 13:31:00,103.08,103.1,103.045,103.087,186583474.0
2006-06-30 13:32:00,103.085,103.085,103.07,103.08,46236409.0
2006-06-30 13:33:00,103.077,103.09,103.075,103.09,38956500.0
2006-06-30 13:34:00,103.083,103.09,103.083,103.09,39085647.0
2006-06-30 13:35:00,103.09,103.09,103.066,103.073,23403726.0
2006-06-30 13:36:00,103.08,103.09,103.077,103.09,10360113.0
2006-06-30 13:37:00,103.08,103.092,103.08,103.092,36699927.0
2006-06-30 13:38:00,103.095,103.096,103.083,103.083,82426964.0
2006-06-30 13:39:00,103.09,103.098,103.081,103.098,35652433.0
2006-06-30 13:40:00,103.095,103.099,103.085,103.095,79965801.0
2006-06-30 13:41:00,103.09,103.11,103.08,103.1,42534147.0
2006-06-30 13:42:00,103.09,103.102,103.09,103.1,74865987.0
2006-06-30 13:43:00,103.095,103.14,103.085,103.085,32772578.0
2006-06-30 13:44:00,103.12,103.128,103.076,103.105,50669662.0
2006-06-30 13:45:00,103.11,103.125,103.11,103.125,85634187.0
2006-06-30 13:46:00,103.125,103.13,103.118,103.13,58342318.0
2006-06-30 13:47:00,103.13,103.14,103.125,103.135,137598545.0
2006-06-30 13:48:00,103.135,103.173,103.135,103.17,57919019.0
2006-06-30 13:49:00,103.165,103.165,103.14,103.15,43561449.0
2006-06-30 13:50:00,103.14,103.14,103.09,103.125,82905368.0
2006-06-30 13:51:00,103.117,103.165,103.115,103.155,154210078.0
2006-06-30 13:52:00,103.145,103.165,103.137,103.16,64849964.0
2006-06-30 13:53:00,103.16,103.16,103.14,103.14,74235074.0
2006-06-30 13:54:00,103.14,103.147,103.134,103.145,27047860.0
2006-06-30 13:55:00,103.15,103.15,103.145,103.145,34507731.0
2006-06-30 13:56:00,103.15,103.15,103.137,103.137,70951616.0
2006-06-30 13:57:00,103.148,103.158,103.13,103.13,102404875.0
2006-06-30 13:58:00,103.135,103.15,103.13,103.15,165401094.0
2006-06-30 13:59:00,103.155,103.155,103.133,103.14,125333895.0
2006-06-30 14:00:00,103.085,103.145,103.085,103.14,102119010.0
2006-06-30 14:01:00,103.137,103.141,103.115,103.123,165992522.0
2006-06-30 14:02:00,103.13,103.13,103.11,103.11,186016440.0
2006-06-30 14:03:00,103.115,103.12,103.105,103.12,47835651.0
2006-06-30 14:04:00,103.125,103.125,103.092,103.092,82842605.0
2006-06-30 14:05:00,103.095,103.113,103.095,103.1,284272018.0
2006-06-30 14:06:00,103.11,103.12,103.11,103.12,64850480.0
2006-06-30 14:07:00,103.115,103.138,103.108,103.13,117121833.0
2006-06-30 14:08:00,103.125,103.127,103.105,103.11,95853761.0
2006-06-30 14:09:00,103.12,103.122,103.11,103.122,59061624.0
2006-06-30 14:10:00,103.135,103.14,103.07,103.125,68718726.0
2006-06-30 14:11:00,103.12,103.139,103.12,103.133,125206982.0
2006-06-30 14:12:00,103.127,103.14,103.1,103.115,104158979.0
2006-06-30 14:13:00,103.12,103.137,103.103,103.11,60457364.0
2006-06-30 14:14:00,103.12,103.12,103.098,103.1,74816486.0
2006-06-30 14:15:00,103.1,103.135,103.1,103.135,32460797.0
2006-06-30 14:16:00,103.135,103.15,103.115,103.15,43835106.0
2006-06-30 14:17:00,103.14,103.144,103.123,103.14,63443410.0
2006-06-30 14:18:00,103.13,103.137,103.123,103.137,111353113.0
2006-06-30 14:19:00,103.13,103.147,103.12,103.147,29835324.0
2006-06-30 14:20:00,103.145,103.19,103.145,103.19,17944648.0
2006-06-30 14:21:00,103.182,103.21,103.173,103.21,33223985.0
2006-06-30 14:22:00,103.2,103.225,103.197,103.215,62363430.0
2006-06-30 14:23:00,103.218,103.23,103.208,103.21,78705222.0
2006-06-30 14:24:00,103.21,103.247,103.21,103.22,64357366.0
2006-06-30 14:25:00,103.217,103.217,103.16,103.16,71107982.0
2006-06-30 14:26:00,103.165,103.18,103.085,103.085,39636049.0
2006-06-30 14:27:00,103.135,103.19,103.111,103.16,62903143.0
2006-06-30 14:28:00,103.153,103.174,103.153,103.165,54557379.0
2006-06-30 14:29:00,103.17,103.17,103.163,103.165,40081799.0
2006-06-30 14:30:00,103.165,103.165,103.06,103.1,28038369.0
2006-06-30 14:31:00,103.09,103.11,103.035,103.085,83866635.0
2006-06-30 14:32:00,103.105,103.125,103.07,103.085,44028889.0
2006-06-30 14:33:00,103.085,103.145,103.07,103.085,125603118.0
2006-06-30 14:34:00,103.09,103.095,103.04,103.055,31978519.0
2006-06-30 14:35:00,103.047,103.047,102.913,102.97,38388093.0
2006-06-30 14:36:00,102.975,102.99,102.94,102.99,40359270.0
2006-06-30 14:37:00,102.985,103.035,102.965,103.015,128158766.0
2006-06-30 14:38:00,102.975,103.05,102.975,103.033,90438307.0
2006-06-30 14:39:00,103.035,103.045,103.01,103.01,150703541.0
2006-06-30 14:40:00,103.003,103.05,102.995,103.03,70581387.0
2006-06-30 14:41:00,103.033,103.033,102.977,103.015,68071297.0
2006-06-30 14:42:00,103.02,103.029,102.995,103.02,49052201.0
2006-06-30 14:43:00,103.018,103.02,102.92,102.92,65764976.0
2006-06-30 14:44:00,102.915,102.968,102.897,102.942,47279623.0
2006-06-30 14:45:00,102.945,103.02,102.945,102.995,104495150.0
2006-06-30 14:46:00,103.005,103.03,102.975,103.01,61888700.0
2006-06-30 14:47:00,103.025,103.05,103.01,103.027,43468126.0
2006-06-30 14:48:00,103.033,103.033,102.995,103.025,46823609.0
2006-06-30 14:49:00,103.03,103.04,102.995,103.01,160306224.0
2006-06-30 14:50:00,103.015,103.035,102.99,102.99,116541996.0
2006-06-30 14:51:00,103.005,103.04,103.005,103.008,45636755.0
2006-06-30 14:52:00,103.015,103.045,102.99,103.02,56522194.0
2006-06-30 14:53:00,103.025,103.045,103.015,103.015,59357890.0
2006-06-30 14:54:00,103.015,103.025,102.985,103.025,61729876.0
2006-06-30 14:55:00,103.03,103.075,103.01,103.05,186904740.0
2006-06-30 14:56:00,103.055,103.1,103.05,103.075,28708407.0
2006-06-30 14:57:00,103.075,103.1,103.075,103.1,31350117.0
2006-06-30 14:58:00,103.097,103.122,103.075,103.1,219804056.0
2006-06-30 14:59:00,103.102,103.14,103.063,103.11,159036274.0
2006-06-30 15:00:00,103.11,103.11,103.09,103.11,35554703.0
2006-06-30 15:01:00,103.1,103.15,103.1,103.135,67737276.0
2006-06-30 15:02:00,103.13,103.155,103.13,103.14,79123217.0
2006-06-30 15:03:00,103.133,103.133,103.098,103.115,151200651.0
2006-06-30 15:04:00,103.115,103.123,103.025,103.035,64944063.0
2006-06-30 15:05:00,103.023,103.045,103.01,103.045,83887327.0
2006-06-30 15:06:00,103.048,103.067,103.005,103.02,93506145.0
2006-06-30 15:07:00,103.03,103.03,102.987,103.0,15350634.0
2006-06-30 15:08:00,103.0,103.02,102.99,103.005,15752271.0
2006-06-30 15:09:00,103.015,103.04,103.015,103.025,57595578.0
2006-06-30 15:10:00,103.02,103.02,102.98,102.98,83130838.0
2006-06-30 15:11:00,102.98,103.026,102.98,102.992,141853037.0
2006-06-30 15:12:00,103.0,103.0,102.967,102.97,31079723.0
2006-06-30 15:13:00,102.98,102.997,102.95,102.95,77081733.0
2006-06-30 15:14:00,102.945,102.97,102.93,102.97,73687231.0
2006-06-30 15:15:00,102.965,102.98,102.916,102.97,60439168.0
2006-06-30 15:16:00,102.96,102.99,102.945,102.983,60294304.0
2006-06-30 15:17:00,102.985,103.02,102.973,103.0,48948566.0
2006-06-30 15:18:00,103.005,103.012,102.99,103.0,68341705.0
2006-06-30 15:19:00,102.995,102.995,102.965,102.975,147780859.0
2006-06-30 15:20:00,102.98,103.013,102.98,102.99,112194704.0
2006-06-30 15:21:00,102.99,102.99,102.95,102.987,82209977.0
2006-06-30 15:22:00,102.98,103.017,102.97,103.017,42615965.0
2006-06-30 15:23:00,103.02,103.025,102.993,103.015,42645840.0
2006-06-30 15:24:00,103.005,103.04,102.995,103.04,59581692.0
2006-06-30 15:25:00,103.04,103.046,103.025,103.035,68038084.0
2006-06-30 15:26:00,103.04,103.045,103.0,103.02,132259664.0
2006-06-30 15:27:00,103.013,103.04,103.013,103.04,81320021.0
2006-06-30 15:28:00,103.035,103.053,103.035,103.05,140475466.0
2006-06-30 15:29:00,103.045,103.061,103.035,103.05,69719288.0
2006-06-30 15:30:00,103.045,103.045,103.035,103.035,32789950.0
2006-06-30 15:31:00,103.035,103.05,103.035,103.035,43386083.0
2006-06-30 15:32:00,103.045,103.045,103.03,103.04,193841657.0
2006-06-30 15:33:00,103.045,103.067,103.03,103.047,88386794.0
2006-06-30 15:34:00,103.053,103.08,103.04,103.08,40379204.0
2006-06-30 15:35:00,103.08,103.105,103.065,103.065,84484246.0
2006-06-30 15:36:00,103.06,103.1,103.06,103.1,87138743.0
2006-06-30 15:37:00,103.1,103.113,103.08,103.09,61886075.0
2006-06-30 15:38:00,103.09,103.102,103.053,103.07,175295172.0
2006-06-30 15:39:00,103.065,103.12,103.06,103.093,85464649.0
2006-06-30 15:40:00,103.095,103.107,103.065,103.077,32671841.0
2006-06-30 15:41:00,103.045,103.1,103.045,103.065,51751232.0
2006-06-30 15:42:00,103.06,103.078,103.055,103.055,53484710.0
2006-06-30 15:43:00,103.055,103.065,103.04,103.042,47540928.0
2006-06-30 15:44:00,103.045,103.065,103.04,103.06,74358854.0
2006-06-30 15:45:00,103.06,103.07,103.035,103.045,37413144.0
2006-06-30 15:46:00,103.053,103.053,102.98,103.01,6103210.0
2006-06-30 15:47:00,102.995,103.02,102.852,102.87,78914184.0
2006-06-30 15:48:00,102.87,102.96,102.87,102.925,41207445.0
2006-06-30 15:49:00,102.93,102.93,102.87,102.92,37657439.0
2006-06-30 15:50:00,102.923,102.923,102.855,102.862,71804419.0
2006-06-30 15:51:00,102.875,103.03,102.875,103.02,157317174.0
2006-06-30 15:52:00,103.02,103.042,103.0,103.02,102003035.0
2006-06-30 15:53:00,103.017,103.03,102.985,103.005,132045095.0
2006-06-30 15:54:00,103.003,103.025,102.97,103.015,52193120.0
2006-06-30 15:55:00,103.01,103.052,103.005,103.03,46368440.0
2006-06-30 15:56:00,103.04,103.04,103.01,103.017,163049207.0
2006-06-30 15:57:00,103.025,103.029,102.973,102.983,138426816.0
2006-06-30 15:58:00,102.99,102.99,102.93,102.95,97759255.0
2006-06-30 15:59:00,102.95,102.95,102.94,102.943,69125926.0
2006-06-30 16:00:00,102.945,102.95,102.937,102.945,39919255.0
2006-06-30 16:01:00,102.945,102.95,102.93,102.95,17033558.0
2006-06-30 16:02:00,102.945,102.955,102.945,102.95,18456280.0
2006-06-30 16:03:00,102.943,103.065,102.943,103.065,141065782.0
2006-06-30 16:04:00,103.075,103.13,103.075,103.11,38035383.0
2006-06-30 16:05:00,103.105,103.105,103.055,103.062,72680135.0
2006-06-30 16:06:00,103.06,103.06,103.04,103.05,31053207.0
2006-06-30 16:07:00,103.05,103.08,103.05,103.055,59414283.0
2006-06-30 16:08:00,103.06,103.07,103.033,103.04,29729186.0
2006-06-30 16:09:00,103.05,103.05,102.99,103.01,26792342.0
2006-06-30 16:10:00,103.002,103.017,102.97,102.99,112182726.0
2006-06-30 16:11:00,102.945,103.02,102.945,103.003,37264914.0
2006-06-30 16:12:00,103.003,103.07,102.986,103.04,73855195.0
2006-06-30 16:13:00,103.04,103.05,103.015,103.045,42816083.0
2006-06-30 16:14:00,103.04,103.04,103.015,103.022,18222774.0
2006-06-30 16:15:00,103.03,103.04,103.013,103.025,50927722.0
2006-06-30 16:16:00,103.025,103.026,103.01,103.02,54296088.0
2006-06-30 16:17:00,103.012,103.028,102.993,103.01,87063063.0
2006-06-30 16:18:00,103.002,103.005,102.96,102.973,42811224.0
2006-06-30 16:19:00,102.97,102.993,102.93,102.93,31394127.0
2006-06-30 16:20:00,102.93,102.93,102.843,102.9,55507736.0
2006-06-30 16:21:00,102.895,102.985,102.895,102.985,23953342.0
2006-06-30 16:22:00,102.973,102.985,102.973,102.975,16855725.0
2006-06-30 16:23:00,102.973,103.005,102.94,102.985,48169599.0
2006-06-30 16:24:00,102.99,103.015,102.954,103.015,77914153.0
2006-06-30 16:25:00,103.02,103.05,102.993,102.993,76680398.0
2006-06-30 16:26:00,103.0,103.01,102.96,102.96,105057647.0
2006-06-30 16:27:00,102.97,102.97,102.9,102.93,10195872.0
2006-06-30 16:28:00,102.925,102.935,102.9,102.905,13142523.0
2006-06-30 16:29:00,102.905,102.97,102.905,102.927,22771541.0
2006-06-30 16:30:00,102.915,102.915,102.87,102.88,25548402.0
2006-06-30 16:31:00,102.875,102.9,102.865,102.9,621579934.0
2006-06-30 16:32:00,102.905,102.905,102.848,102.89,39231435.0
2006-06-30 16:33:00,102.9,102.91,102.875,102.887,67413236.0
2006-06-30 16:34:00,102.885,102.924,102.87,102.92,200909009.0
2006-06-30 16:35:00,102.93,102.94,102.9,102.94,32473574.0
2006-06-30 16:36:00,102.933,102.948,102.92,102.925,73237817.0
2006-06-30 16:37:00,102.93,102.96,102.93,102.96,147683854.0
2006-06-30 16:38:00,102.96,102.975,102.95,102.95,30122301.0
2006-06-30 16:39:00,102.96,103.005,102.96,102.985,62261077.0
2006-06-30 16:40:00,102.983,102.983,102.945,102.945,199326967.0
2006-06-30 16:41:00,102.965,102.965,102.89,102.91,81817380.0
2006-06-30 16:42:00,102.915,102.915,102.89,102.905,71250466.0
2006-06-30 16:43:00,102.902,102.915,102.9,102.905,125590813.0
2006-06-30 16:44:00,102.913,102.925,102.9,102.925,24696836.0
2006-06-30 16:45:00,102.93,102.93,102.819,102.86,24722631.0
2006-06-30 16:46:00,102.87,102.88,102.86,102.865,134494545.0
2006-06-30 16:47:00,102.86,102.86,102.84,102.84,39667962.0
2006-06-30 16:48:00,102.833,102.845,102.81,102.81,76346661.0
2006-06-30 16:49:00,102.82,102.84,102.805,102.805,37285924.0
2006-06-30 16:50:00,102.805,102.808,102.78,102.78,145188362.0
2006-06-30 16:51:00,102.785,102.823,102.785,102.795,106709555.0
2006-06-30 16:52:00,102.785,102.83,102.785,102.8,156203014.0
2006-06-30 16:53:00,102.803,102.825,102.715,102.715,106415057.0
2006-06-30 16:54:00,102.71,102.73,102.65,102.725,259183950.0
2006-06-30 16:55:00,102.71,102.723,102.66,102.675,35570906.0
2006-06-30 16:56:00,102.68,102.715,102.68,102.708,113955446.0
2006-06-30 16:57:00,102.715,102.775,102.715,102.757,55193043.0
2006-06-30 16:58:00,102.77,102.84,102.77,102.822,118617923.0
2006-06-30 16:59:00,102.835,102.835,102.71,102.75,76941914.0
2006-06-30 17:00:00,102.745,102.755,102.695,102.712,109674803.0
2006-06-30 17:01:00,102.725,102.77,102.694,102.735,34921277.0
2006-06-30 17:02:00,102.735,102.745,102.682,102.705,39148092.0
2006-06-30 17:03:00,102.705,102.74,102.685,102.715,39753945.0
2006-06-30 17:04:00,102.71,102.71,102.61,102.61,63929062.0
2006-06-30 17:05:00,102.62,102.725,102.62,102.72,64555631.0
2006-06-30 17:06:00,102.72,102.76,102.72,102.73,168237112.0
2006-06-30 17:07:00,102.735,102.753,102.723,102.723,118926994.0
2006-06-30 17:08:00,102.717,102.747,102.68,102.73,97467422.0
2006-06-30 17:09:00,102.74,102.74,102.719,102.74,91011201.0
2006-06-30 17:10:00,102.732,102.734,102.7,102.7,139210458.0
2006-06-30 17:11:00,102.7,102.755,102.7,102.73,62437984.0
2006-06-30 17:12:00,102.735,102.755,102.735,102.755,144840930.0
2006-06-30 17:13:00,102.755,102.788,102.755,102.77,242294051.0
2006-06-30 17:14:00,102.78,102.8,102.77,102.77,103843115.0
2006-06-30 17:15:00,102.785,102.811,102.755,102.755,15880756.0
2006-06-30 17:16:00,102.758,102.758,102.732,102.732,82782597.0
2006-06-30 17:17:00,102.733,102.765,102.733,102.765,27191816.0
2006-06-30 17:18:00,102.765,102.777,102.765,102.77,72229077.0
2006-06-30 17:19:00,102.77,102.77,102.702,102.75,30556336.0
2006-06-30 17:20:00,102.747,102.771,102.74,102.768,45595346.0
2006-06-30 17:21:00,102.768,102.783,102.765,102.783,105428843.0
2006-06-30 17:22:00,102.783,102.817,102.725,102.793,43118349.0
2006-06-30 17:23:00,102.8,102.83,102.765,102.83,151202063.0
2006-06-30 17:24:00,102.82,102.839,102.79,102.8,44760632.0
2006-06-30 17:25:00,102.805,102.805,102.76,102.76,61302969.0
2006-06-30 17:26:00,102.76,102.773,102.735,102.773,99541245.0
2006-06-30 17:27:00,102.773,102.785,102.725,102.725,52753752.0
2006-06-30 17:28:00,102.775,102.83,102.775,102.83,74098908.0
2006-06-30 17:29:00,102.83,102.882,102.83,102.882,56346261.0
2006-06-30 17:30:00,102.89,102.92,102.87,102.885,17898626.0
2006-06-30 17:31:00,102.885,102.95,102.865,102.925,111546693.0
2006-06-30 17:32:00,102.93,102.937,102.885,102.89,250217094.0
2006-06-30 17:33:00,102.897,102.915,102.89,102.915,47613953.0
2006-06-30 17:34:00,102.92,102.94,102.9,102.912,85656902.0
2006-06-30 17:35:00,102.92,102.92,102.88,102.895,45957474.0
2006-06-30 17:36:00,102.9,102.945,102.88,102.88,81495208.0
2006-06-30 17:37:00,102.89,102.965,102.88,102.905,57495100.0
2006-06-30 17:38:00,102.915,102.915,102.834,102.885,10800535.0
2006-06-30 17:39:00,102.895,102.94,102.88,102.94,87064077.0
2006-06-30 17:40:00,102.94,102.94,102.88,102.88,23191615.0
2006-06-30 17:41:00,102.885,102.91,102.863,102.863,34556638.0
2006-06-30 17:42:00,102.865,102.875,102.835,102.84,67333013.0
2006-06-30 17:43:00,102.85,102.85,102.79,102.79,31936366.0
2006-06-30 17:44:00,102.785,102.815,102.785,102.805,71636158.0
2006-06-30 17:45:00,102.793,102.815,102.763,102.79,105027285.0
2006-06-30 17:46:00,102.795,102.805,102.762,102.762,34488924.0
2006-06-30 17:47:00,102.77,102.78,102.743,102.765,91915032.0
2006-06-30 17:48:00,102.767,102.769,102.75,102.76,134332914.0
2006-06-30 17:49:00,102.765,102.775,102.735,102.77,63689738.0
2006-06-30 17:50:00,102.763,102.78,102.763,102.775,62953715.0
2006-06-30 17:51:00,102.77,102.77,102.753,102.765,101095432.0
2006-06-30 17:52:00,102.763,102.77,102.76,102.77,205690438.0
2006-06-30 17:53:00,102.76,102.79,102.76,102.79,55698694.0
2006-06-30 17:54:00,102.79,102.795,102.777,102.777,160508065.0
2006-06-30 17:55:00,102.78,102.8,102.775,102.8,72933735.0
2006-06-30 17:56:00,102.8,102.8,102.78,102.78,47882301.0
2006-06-30 17:57:00,102.785,102.85,102.77,102.82,36468576.0
2006-06-30 17:58:00,102.81,102.827,102.75,102.75,155801048.0
2006-06-30 17:59:00,102.755,102.765,102.65,102.657,19806217.0
2006-06-30 18:00:00,102.658,102.69,102.603,102.69,60794337.0
2006-06-30 18:01:00,102.66,102.732,102.623,102.732,30599024.0
2006-06-30 18:02:00,102.735,102.767,102.715,102.745,88048939.0
2006-06-30 18:03:00,102.755,102.805,102.755,102.765,9332978.0
2006-06-30 18:04:00,102.757,102.775,102.743,102.76,52770219.0
2006-06-30 18:05:00,102.755,102.775,102.679,102.717,62259309.0
2006-06-30 18:06:00,102.722,102.733,102.632,102.632,72552209.0
2006-06-30 18:07:00,102.635,102.66,102.605,102.66,88947213.0
2006-06-30 18:08:00,102.675,102.695,102.675,102.695,92298723.0
2006-06-30 18:09:00,102.705,102.71,102.698,102.71,83522864.0
2006-06-30 18:10:00,102.705,102.705,102.69,102.69,36739392.0
2006-06-30 18:11:00,102.703,102.703,102.66,102.685,55842763.0
2006-06-30 18:12:00,102.69,102.69,102.61,102.63,91594692.0
2006-06-30 18:13:00,102.63,102.655,102.615,102.655,32736092.0
2006-06-30 18:14:00,102.643,102.652,102.637,102.637,120188039.0
2006-06-30 18:15:00,102.64,102.67,102.61,102.65,41183412.0
2006-06-30 18:16:00,102.647,102.695,102.647,102.677,77137662.0
2006-06-30 18:17:00,102.685,102.705,102.673,102.678,100244081.0
2006-06-30 18:18:00,102.67,102.709,102.665,102.705,68475751.0
2006-06-30 18:19:00,102.71,102.72,102.692,102.72,25174599.0
2006-06-30 18:20:00,102.735,102.763,102.735,102.76,89365846.0
2006-06-30 18:21:00,102.765,102.775,102.74,102.75,47866616.0
2006-06-30 18:22:00,102.755,102.775,102.755,102.775,71115063.0
2006-06-30 18:23:00,102.775,102.781,102.775,102.78,16653669.0
2006-06-30 18:24:00,102.78,102.79,102.77,102.79,192656195.0
2006-06-30 18:25:00,102.79,102.803,102.775,102.79,56901261.0
2006-06-30 18:26:00,102.77,102.787,102.77,102.78,18376804.0
2006-06-30 18:27:00,102.79,102.82,102.79,102.803,40441407.0
2006-06-30 18:28:00,102.805,102.806,102.793,102.797,86997476.0
2006-06-30 18:29:00,102.8,102.8,102.75,102.753,103111490.0
2006-06-30 18:30:00,102.75,102.765,102.732,102.732,80809604.0
2006-06-30 18:31:00,102.727,102.755,102.727,102.74,163201775.0
2006-06-30 18:32:00,102.735,102.785,102.735,102.785,65265253.0
2006-06-30 18:33:00,102.78,102.792,102.78,102.78,216859794.0
2006-06-30 18:34:00,102.79,102.845,102.79,102.835,49826907.0
2006-06-30 18:35:00,102.82,102.845,102.815,102.835,25797064.0
2006-06-30 18:36:00,102.83,102.83,102.795,102.81,39404558.0
2006-06-30 18:37:00,102.798,102.801,102.765,102.78,43157006.0
2006-06-30 18:38:00,102.79,102.805,102.79,102.805,109514431.0
2006-06-30 18:39:00,102.805,102.805,102.788,102.795,193461943.0
2006-06-30 18:40:00,102.8,102.82,102.78,102.815,34644572.0
2006-06-30 18:41:00,102.81,102.816,102.777,102.777,62208318.0
2006-06-30 18:42:00,102.785,102.795,102.77,102.79,116149013.0
2006-06-30 18:43:00,102.785,102.79,102.77,102.77,66945177.0
2006-06-30 18:44:00,102.765,102.772,102.765,102.77,71763555.0
2006-06-30 18:45:00,102.77,102.78,102.753,102.753,58384569.0
2006-06-30 18:46:00,102.75,102.75,102.685,102.685,91919500.0
2006-06-30 18:47:00,102.735,102.76,102.735,102.76,90569970.0
2006-06-30 18:48:00,102.75,102.78,102.75,102.76,20376961.0
2006-06-30 18:49:00,102.76,102.775,102.742,102.76,224981466.0
2006-06-30 18:50:00,102.76,102.76,102.739,102.755,49653538.0
2006-06-30 18:51:00,102.755,102.758,102.702,102.755,69262011.0
2006-06-30 18:52:00,102.755,102.755,102.72,102.72,117833955.0
2006-06-30 18:53:00,102.728,102.762,102.728,102.755,103993005.0
2006-06-30 18:54:00,102.743,102.757,102.741,102.757,49045337.0
2006-06-30 18:55:00,102.76,102.76,102.73,102.73,45979426.0
2006-06-30 18:56:00,102.74,102.74,102.715,102.74,60506063.0
2006-06-30 18:57:00,102.74,102.746,102.725,102.735,19404314.0
2006-06-30 18:58:00,102.74,102.745,102.721,102.745,81610243.0
2006-06-30 18:59:00,102.73,102.73,102.7,102.7,8917970.0
2006-06-30 19:00:00,102.7,102.72,102.685,102.703,109326358.0
2006-06-30 19:01:00,102.705,102.705,102.663,102.663,44504153.0
2006-06-30 19:02:00,102.66,102.709,102.66,102.705,48675038.0
2006-06-30 19:03:00,102.7,102.715,102.698,102.71,147111485.0
2006-06-30 19:04:00,102.703,102.703,102.635,102.635,56286539.0
2006-06-30 19:05:00,102.645,102.65,102.625,102.635,127833720.0
2006-06-30 19:06:00,102.633,102.633,102.615,102.617,70678546.0
2006-06-30 19:07:00,102.625,102.625,102.587,102.62,44151589.0
2006-06-30 19:08:00,102.607,102.625,102.607,102.625,52752167.0
2006-06-30 19:09:00,102.63,102.635,102.602,102.625,38822401.0
2006-06-30 19:10:00,102.625,102.645,102.59,102.645,107794027.0
2006-06-30 19:11:00,102.65,102.664,102.63,102.63,24756570.0
2006-06-30 19:12:00,102.66,102.66,102.625,102.625,53954858.0
2006-06-30 19:13:00,102.615,102.644,102.615,102.63,131234605.0
2006-06-30 19:14:00,102.635,102.66,102.633,102.66,45278843.0
2006-06-30 19:15:00,102.655,102.657,102.625,102.625,53113047.0
2006-06-30 19:16:00,102.625,102.647,102.624,102.635,126304700.0
2006-06-30 19:17:00,102.633,102.65,102.633,102.645,68451369.0
2006-06-30 19:18:00,102.645,102.666,102.645,102.66,76357856.0
2006-06-30 19:19:00,102.66,102.66,102.633,102.65,133010202.0
2006-06-30 19:20:00,102.642,102.655,102.636,102.645,92058773.0
2006-06-30 19:21:00,102.65,102.657,102.64,102.65,54216694.0
2006-06-30 19:22:00,102.655,102.655,102.617,102.655,94013335.0
2006-06-30 19:23:00,102.65,102.65,102.615,102.625,68520040.0
2006-06-30 19:24:00,102.617,102.617,102.57,102.59,63276418.0
2006-06-30 19:25:00,102.59,102.61,102.59,102.605,24565149.0
2006-06-30 19:26:00,102.605,102.605,102.58,102.595,144143893.0
2006-06-30 19:27:00,102.593,102.61,102.585,102.6,100737034.0
2006-06-30 19:28:00,102.595,102.595,102.56,102.56,107056610.0
2006-06-30 19:29:00,102.57,102.577,102.52,102.555,111351298.0
2006-06-30 19:30:00,102.56,102.56,102.515,102.553,68245654.0
2006-06-30 19:31:00,102.55,102.573,102.55,102.555,187384184.0
2006-06-30 19:32:00,102.555,102.555,102.538,102.545,76480581.0
2006-06-30 19:33:00,102.543,102.555,102.528,102.54,83807607.0
2006-06-30 19:34:00,102.548,102.555,102.515,102.533,112943717.0
2006-06-30 19:35:00,102.53,102.53,102.505,102.523,86819862.0
2006-06-30 19:36:00,102.525,102.53,102.52,102.53,151329096.0
2006-06-30 19:37:00,102.53,102.536,102.525,102.527,99127931.0
2006-06-30 19:38:00,102.522,102.53,102.52,102.53,51936781.0
2006-06-30 19:39:00,102.53,102.53,102.495,102.52,24097463.0
2006-06-30 19:40:00,102.51,102.522,102.505,102.505,132277834.0
2006-06-30 19:41:00,102.5,102.534,102.5,102.505,195602175.0
2006-06-30 19:42:00,102.5,102.52,102.455,102.455,62636966.0
2006-06-30 19:43:00,102.457,102.5,102.44,102.455,64181177.0
2006-06-30 19:44:00,102.457,102.475,102.332,102.39,157683241.0
2006-06-30 19:45:00,102.335,102.46,102.335,102.46,55261149.0
2006-06-30 19:46:00,102.465,102.5,102.465,102.48,80590241.0
2006-06-30 19:47:00,102.475,102.49,102.42,102.475,25612302.0
2006-06-30 19:48:00,102.48,102.483,102.38,102.38,34382712.0
2006-06-30 19:49:00,102.38,102.395,102.38,102.385,110532737.0
2006-06-30 19:50:00,102.39,102.415,102.39,102.405,112908119.0
2006-06-30 19:51:00,102.405,102.43,102.4,102.42,25355358.0
2006-06-30 19:52:00,102.425,102.437,102.42,102.435,90342848.0
2006-06-30 19:53:00,102.43,102.443,102.43,102.443,172074709.0
2006-06-30 19:54:00,102.45,102.455,102.437,102.45,117088920.0
2006-06-30 19:55:00,102.45,102.465,102.45,102.465,69519839.0
2006-06-30 19:56:00,102.47,102.47,102.433,102.45,28451091.0
2006-06-30 19:57:00,102.445,102.475,102.435,102.45,64201637.0
2006-06-30 19:58:00,102.45,102.475,102.45,102.47,79933256.0
2006-06-30 19:59:00,102.465,102.47,102.46,102.47,67803315.0
2006-06-30 20:00:00,102.46,102.485,102.46,102.482,170432470.0
2006-06-30 20:01:00,102.49,102.515,102.435,102.435,95127350.0
2006-06-30 20:02:00,102.485,102.49,102.48,102.49,66047076.0
2006-06-30 20:03:00,102.485,102.51,102.485,102.492,29836869.0
2006-06-30 20:04:00,102.497,102.51,102.454,102.51,111960776.0
2006-06-30 20:05:00,102.505,102.505,102.435,102.47,127150485.0
2006-06-30 20:06:00,102.465,102.475,102.457,102.47,30001714.0
2006-06-30 20:07:00,102.47,102.475,102.455,102.462,64165465.0
2006-06-30 20:08:00,102.46,102.475,102.457,102.457,41667544.0
2006-06-30 20:09:00,102.465,102.495,102.465,102.49,73007966.0
2006-06-30 20:10:00,102.49,102.495,102.448,102.448,63644984.0
2006-06-30 20:11:00,102.445,102.47,102.445,102.455,25154818.0
2006-06-30 20:12:00,102.455,102.465,102.453,102.453,30136585.0
2006-06-30 20:13:00,102.45,102.475,102.432,102.475,48873879.0
2006-06-30 20:14:00,102.48,102.49,102.475,102.475,46108524.0
2006-06-30 20:15:00,102.485,102.505,102.485,102.49,157368361.0
2006-06-30 20:16:00,102.49,102.506,102.49,102.505,22399546.0
2006-06-30 20:17:00,102.51,102.514,102.497,102.497,49025242.0
2006-06-30 20:18:00,102.498,102.507,102.482,102.482,72810972.0
2006-06-30 20:19:00,102.49,102.492,102.465,102.468,31002325.0
2006-06-30 20:20:00,102.48,102.48,102.462,102.47,19334377.0
2006-06-30 20:21:00,102.47,102.483,102.47,102.48,108980045.0
2006-06-30 20:22:00,102.485,102.497,102.46,102.473,70435804.0
2006-06-30 20:23:00,102.475,102.51,102.475,102.49,219016836.0
2006-06-30 20:24:00,102.49,102.507,102.465,102.48,121425818.0
2006-06-30 20:25:00,102.48,102.5,102.462,102.5,136135650.0
2006-06-30 20:26:00,102.5,102.51,102.493,102.51,23094879.0
2006-06-30 20:27:00,102.51,102.53,102.5,102.5,41861731.0
2006-06-30 20:28:00,102.503,102.52,102.503,102.513,72165281.0
2006-06-30 20:29:00,102.515,102.524,102.46,102.505,67928371.0
2006-06-30 20:30:00,102.51,102.51,102.485,102.485,128890549.0
2006-06-30 20:31:00,102.48,102.505,102.48,102.495,68143300.0
2006-06-30 20:32:00,102.5,102.51,102.495,102.495,88352039.0
2006-06-30 20:33:00,102.492,102.493,102.475,102.475,19792598.0
2006-06-30 20:34:00,102.48,102.487,102.463,102.475,75816336.0
2006-06-30 20:35:00,102.48,102.493,102.477,102.477,75484365.0
2006-06-30 20:36:00,102.478,102.483,102.457,102.457,60177861.0
2006-06-30 20:37:00,102.465,102.48,102.45,102.48,56163556.0
2006-06-30 20:38:00,102.48,102.48,102.435,102.435,40007283.0
2006-06-30 20:39:00,102.425,102.425,102.38,102.38,122830695.0
2006-06-30 20:40:00,102.38,102.448,102.38,102.435,78984074.0
2006-06-30 20:41:00,102.44,102.44,102.413,102.417,151459387.0
2006-06-30 20:42:00,102.415,102.444,102.415,102.44,10670562.0
2006-06-30 20:43:00,102.445,102.455,102.44,102.44,50385393.0
2006-06-30 20:44:00,102.44,102.455,102.44,102.455,56806037.0
2006-06-30 20:45:00,102.45,102.458,102.435,102.435,80394392.0
2006-06-30 20:46:00,102.435,102.465,102.435,102.465,90798313.0
2006-06-30 20:47:00,102.47,102.495,102.463,102.463,23305331.0
2006-06-30 20:48:00,102.46,102.474,102.45,102.45,54479106.0
2006-06-30 20:49:00,102.45,102.461,102.4,102.4,69376806.0
2006-06-30 20:50:00,102.443,102.46,102.432,102.432,178738503.0
2006-06-30 20:51:00,102.438,102.462,102.438,102.45,42134182.0
2006-06-30 20:52:00,102.44,102.463,102.408,102.435,27635139.0
2006-06-30 20:53:00,102.44,102.47,102.44,102.447,84205057.0
2006-06-30 20:54:00,102.45,102.45,102.42,102.42,55801958.0
2006-06-30 20:55:00,102.415,102.438,102.415,102.438,22616517.0
2006-06-30 20:56:00,102.43,102.445,102.427,102.432,185333415.0
2006-06-30 20:57:00,102.44,102.45,102.43,102.43,192687795.0
2006-06-30 20:58:00,102.43,102.465,102.43,102.452,35333769.0
2006-06-30 20:59:00,102.46,102.46,102.375,102.4,107987792.0
2006-06-30 21:00:00,102.388,102.428,102.361,102.425,100482835.0
2006-06-30 21:01:00,102.435,102.45,102.386,102.435,26694060.0
2006-06-30 21:02:00,102.43,102.455,102.41,102.433,62770189.0
2006-06-30 21:03:00,102.395,102.46,102.395,102.46,46360588.0
2006-06-30 21:04:00,102.448,102.457,102.435,102.435,118946767.0
2006-06-30 21:05:00,102.44,102.44,102.383,102.4,124320878.0
2006-06-30 21:06:00,102.403,102.405,102.392,102.392,52426775.0
2006-06-30 21:07:00,102.4,102.415,102.4,102.402,43527490.0
2006-06-30 21:08:00,102.405,102.422,102.395,102.395,29786857.0
2006-06-30 21:09:00,102.4,102.43,102.395,102.395,55561865.0
2006-06-30 21:10:00,102.375,102.407,102.357,102.397,80060963.0
2006-06-30 21:11:00,102.405,102.41,102.38,102.38,44853386.0
2006-06-30 21:12:00,102.377,102.395,102.377,102.378,26620679.0
2006-06-30 21:13:00,102.38,102.395,102.325,102.395,40428417.0
2006-06-30 21:14:00,102.385,102.4,102.383,102.4,80092202.0
2006-06-30 21:15:00,102.4,102.4,102.38,102.395,195246569.0
2006-06-30 21:16:00,102.395,102.412,102.39,102.412,47785695.0
2006-06-30 21:17:00,102.42,102.42,102.4,102.4,32499058.0
2006-06-30 21:18:00,102.4,102.415,102.39,102.415,56801157.0
2006-06-30 21:19:00,102.412,102.42,102.398,102.42,44421095.0
2006-06-30 21:20:00,102.42,102.42,102.403,102.403,45173824.0
2006-06-30 21:21:00,102.41,102.417,102.41,102.415,67680215.0
2006-06-30 21:22:00,102.42,102.42,102.4,102.407,117933271.0
2006-06-30 21:23:00,102.42,102.43,102.415,102.43,22811486.0
2006-06-30 21:24:00,102.418,102.46,102.418,102.437,132595603.0
2006-06-30 21:25:00,102.44,102.475,102.44,102.465,63698256.0
2006-06-30 21:26:00,102.465,102.501,102.445,102.445,59988528.0
2006-06-30 21:27:00,102.435,102.485,102.435,102.47,97057770.0
2006-06-30 21:28:00,102.465,102.475,102.452,102.475,118042503.0
2006-06-30 21:29:00,102.48,102.48,102.45,102.455,26828990.0
2006-06-30 21:30:00,102.448,102.49,102.425,102.425,39186719.0
2006-06-30 21:31:00,102.468,102.515,102.467,102.505,100686305.0
2006-06-30 21:32:00,102.505,102.52,102.485,102.51,167110151.0
2006-06-30 21:33:00,102.505,102.515,102.495,102.503,160337643.0
2006-06-30 21:34:00,102.51,102.515,102.495,102.51,73400306.0
2006-06-30 21:35:00,102.502,102.502,102.493,102.502,88669223.0
2006-06-30 21:36:00,102.51,102.53,102.51,102.53,138475298.0
2006-06-30 21:37:00,102.53,102.535,102.506,102.535,73877661.0
2006-06-30 21:38:00,102.525,102.54,102.521,102.54,37279029.0
2006-06-30 21:39:00,102.532,102.538,102.525,102.525,74549762.0
2006-06-30 21:40:00,102.525,102.538,102.514,102.515,104454592.0
2006-06-30 21:41:00,102.52,102.52,102.51,102.52,50180905.0
2006-06-30 21:42:00,102.515,102.52,102.51,102.51,153242496.0
2006-06-30 21:43:00,102.515,102.52,102.512,102.52,127653302.0
2006-06-30 21:44:00,102.52,102.525,102.507,102.525,131969304.0
2006-06-30 21:45:00,102.513,102.513,102.47,102.47,132707997.0
2006-06-30 21:46:00,102.52,102.54,102.52,102.54,54417798.0
2006-06-30 21:47:00,102.535,102.541,102.535,102.535,46570628.0
2006-06-30 21:48:00,102.525,102.544,102.525,102.527,136179809.0
2006-06-30 21:49:00,102.537,102.565,102.53,102.53,108914189.0
2006-06-30 21:50:00,102.54,102.54,102.526,102.528,30855029.0
2006-06-30 21:51:00,102.528,102.545,102.527,102.545,63405880.0
2006-06-30 21:52:00,102.53,102.545,102.527,102.533,30203561.0
2006-06-30 21:53:00,102.54,102.54,102.519,102.52,45305375.0
2006-06-30 21:54:00,102.523,102.56,102.523,102.545,187986456.0
2006-06-30 21:55:00,102.547,102.56,102.534,102.55,78624230.0
2006-06-30 21:56:00,102.54,102.553,102.54,102.54,122730478.0
2006-06-30 21:57:00,102.54,102.54,102.525,102.525,83098610.0
2006-06-30 21:58:00,102.525,102.528,102.488,102.515,127994510.0
2006-06-30 21:59:00,102.51,102.523,102.48,102.48,50980586.0
2006-06-30 22:00:00,102.48,102.48,102.415,102.415,40472861.0
2006-06-30 22:01:00,102.46,102.495,102.46,102.495,95905246.0
2006-06-30 22:02:00,102.487,102.492,102.465,102.465,53409126.0
2006-06-30 22:03:00,102.455,102.48,102.45,102.45,53807078.0
2006-06-30 22:04:00,102.46,102.465,102.447,102.455,31513898.0
2006-06-30 22:05:00,102.475,102.485,102.471,102.475,74146881.0
2006-06-30 22:06:00,102.48,102.5,102.48,102.48,104607207.0
2006-06-30 22:07:00,102.485,102.501,102.485,102.493,39706577.0
2006-06-30 22:08:00,102.5,102.51,102.485,102.51,75726754.0
2006-06-30 22:09:00,102.515,102.528,102.5,102.5,108938909.0
2006-06-30 22:10:00,102.51,102.515,102.449,102.505,34802972.0
2006-06-30 22:11:00,102.51,102.515,102.497,102.5,161181619.0
2006-06-30 22:12:00,102.51,102.528,102.493,102.52,68455968.0
2006-06-30 22:13:00,102.53,102.547,102.485,102.505,12363210.0
2006-06-30 22:14:00,102.5,102.506,102.5,102.5,59819157.0
2006-06-30 22:15:00,102.495,102.505,102.493,102.505,40561643.0
2006-06-30 22:16:00,102.51,102.575,102.51,102.575,45702362.0
2006-06-30 22:17:00,102.58,102.605,102.575,102.605,120763681.0
2006-06-30 22:18:00,102.6,102.604,102.583,102.6,73019324.0
2006-06-30 22:19:00,102.595,102.605,102.575,102.575,120198725.0
2006-06-30 22:20:00,102.58,102.62,102.58,102.62,159538368.0
2006-06-30 22:21:00,102.62,102.635,102.603,102.635,67181286.0
2006-06-30 22:22:00,102.635,102.665,102.62,102.665,118825111.0
2006-06-30 22:23:00,102.665,102.7,102.665,102.665,75674821.0
2006-06-30 22:24:00,102.667,102.69,102.667,102.685,20001702.0
2006-06-30 22:25:00,102.68,102.685,102.665,102.665,52787978.0
2006-06-30 22:26:00,102.685,102.703,102.675,102.7,50281899.0
2006-06-30 22:27:00,102.7,102.7,102.685,102.69,94845163.0
2006-06-30 22:28:00,102.69,102.694,102.675,102.675,300423938.0
2006-06-30 22:29:00,102.68,102.69,102.66,102.69,58721920.0
2006-06-30 22:30:00,102.682,102.682,102.653,102.66,173127800.0
2006-06-30 22:31:00,102.67,102.68,102.65,102.65,54944675.0
2006-06-30 22:32:00,102.643,102.65,102.632,102.645,22580846.0
2006-06-30 22:33:00,102.655,102.655,102.637,102.65,36310911.0
2006-06-30 22:34:00,102.643,102.69,102.643,102.657,197476777.0
2006-06-30 22:35:00,102.647,102.66,102.647,102.653,160938119.0
2006-06-30 22:36:00,102.65,102.66,102.645,102.645,74231409.0
2006-06-30 22:37:00,102.66,102.66,102.64,102.655,90218754.0
2006-06-30 22:38:00,102.645,102.66,102.645,102.657,59498981.0
2006-06-30 22:39:00,102.655,102.685,102.653,102.67,96684560.0
2006-06-30 22:40:00,102.665,102.665,102.647,102.65,124749784.0
2006-06-30 22:41:00,102.643,102.657,102.643,102.655,108927323.0
2006-06-30 22:42:00,102.66,102.665,102.65,102.65,24067465.0
2006-06-30 22:43:00,102.645,102.663,102.645,102.648,47460489.0
2006-06-30 22:44:00,102.655,102.658,102.648,102.65,42258572.0
2006-06-30 22:45:00,102.65,102.661,102.645,102.655,62180380.0
2006-06-30 22:46:00,102.65,102.65,102.56,102.56,36857245.0
2006-06-30 22:47:00,102.56,102.58,102.56,102.58,88707464.0
2006-06-30 22:48:00,102.58,102.58,102.538,102.57,42712808.0
2006-06-30 22:49:00,102.585,102.585,102.55,102.555,38704046.0
2006-06-30 22:50:00,102.555,102.58,102.55,102.58,95102738.0
2006-06-30 22:51:00,102.58,102.59,102.545,102.567,45067446.0
2006-06-30 22:52:00,102.57,102.575,102.516,102.575,55967245.0
2006-06-30 22:53:00,102.56,102.58,102.545,102.545,128919710.0
2006-06-30 22:54:00,102.555,102.565,102.55,102.55,23864961.0
2006-06-30 22:55:00,102.56,102.583,102.525,102.55,68616653.0
2006-06-30 22:56:00,102.55,102.55,102.515,102.515,125974706.0
2006-06-30 22:57:00,102.515,102.529,102.51,102.51,120221283.0
2006-06-30 22:58:00,102.498,102.527,102.475,102.52,76639313.0
2006-06-30 22:59:00,102.515,102.525,102.51,102.513,26518233.0
2006-07-03 01:02:00,102.51,102.51,102.135,102.15,187683424.0
2006-07-03 01:03:00,102.137,102.147,102.135,102.135,112285106.0
2006-07-03 01:04:00,102.138,102.15,102.131,102.15,29202657.0
2006-07-03 01:05:00,102.15,102.164,102.15,102.163,121735579.0
2006-07-03 01:06:00,102.17,102.2,102.15,102.165,28842289.0
2006-07-03 01:07:00,102.168,102.174,102.152,102.17,126003842.0
2006-07-03 01:08:00,102.173,102.185,102.17,102.17,63443494.0
2006-07-03 01:09:00,102.17,102.173,102.16,102.17,35596642.0
2006-07-03 01:10:00,102.172,102.195,102.172,102.185,91573235.0
2006-07-03 01:11:00,102.182,102.21,102.182,102.21,100794158.0
2006-07-03 01:12:00,102.2,102.201,102.19,102.19,196147892.0
2006-07-03 01:13:00,102.185,102.211,102.162,102.195,67002045.0
2006-07-03 01:14:00,102.205,102.205,102.185,102.2,15301706.0
2006-07-03 01:15:00,102.192,102.21,102.191,102.197,57172247.0
2006-07-03 01:16:00,102.195,102.202,102.185,102.2,124385022.0
2006-07-03 01:17:00,102.21,102.21,102.197,102.205,42617081.0
2006-07-03 01:18:00,102.208,102.21,102.2,102.21,90747638.0
2006-07-03 01:19:00,102.21,102.21,102.185,102.203,58781195.0
2006-07-03 01:20:00,102.205,102.233,102.205,102.225,56216282.0
2006-07-03 01:21:00,102.22,102.223,102.205,102.22,61936121.0
2006-07-03 01:22:00,102.22,102.23,102.21,102.23,14421998.0
2006-07-03 01:23:00,102.225,102.23,102.215,102.23,33845385.0
2006-07-03 01:24:00,102.225,102.226,102.21,102.21,75523002.0
2006-07-03 01:25:00,102.22,102.233,102.218,102.218,90082618.0
2006-07-03 01:26:00,102.22,102.22,102.203,102.21,44276197.0
2006-07-03 01:27:00,102.205,102.212,102.198,102.198,156800886.0
2006-07-03 01:28:00,102.207,102.207,102.178,102.185,52360242.0
2006-07-03 01:29:00,102.185,102.195,102.182,102.195,49697478.0
2006-07-03 01:30:00,102.205,102.205,102.195,102.195,13097069.0
2006-07-03 01:31:00,102.19,102.19,102.185,102.19,42178874.0
2006-07-03 01:32:00,102.185,102.205,102.185,102.195,156711776.0
2006-07-03 01:33:00,102.187,102.215,102.187,102.21,68795316.0
2006-07-03 01:34:00,102.21,102.22,102.205,102.22,44099989.0
2006-07-03 01:35:00,102.22,102.22,102.2,102.2,28904927.0
2006-07-03 01:36:00,102.2,102.21,102.195,102.195,41038194.0
2006-07-03 01:37:00,102.205,102.21,102.191,102.195,53240386.0
2006-07-03 01:38:00,102.195,102.207,102.192,102.205,29833951.0
2006-07-03 01:39:00,102.205,102.22,102.205,102.22,48896115.0
2006-07-03 01:40:00,102.215,102.228,102.212,102.225,209108518.0
2006-07-03 01:41:00,102.218,102.236,102.218,102.235,50630235.0
2006-07-03 01:42:00,102.233,102.233,102.21,102.23,174753431.0
2006-07-03 01:43:00,102.23,102.235,102.222,102.227,34010123.0
2006-07-03 01:44:00,102.223,102.235,102.223,102.235,73387321.0
2006-07-03 01:45:00,102.218,102.23,102.215,102.215,66662954.0
2006-07-03 01:46:00,102.227,102.23,102.22,102.225,56098984.0
2006-07-03 01:47:00,102.223,102.23,102.175,102.225,134618562.0
2006-07-03 01:48:00,102.225,102.23,102.22,102.225,140353483.0
2006-07-03 01:49:00,102.225,102.233,102.22,102.23,43637995.0
2006-07-03 01:50:00,102.23,102.23,102.22,102.22,112204526.0
2006-07-03 01:51:00,102.222,102.23,102.217,102.23,81087791.0
2006-07-03 01:52:00,102.22,102.23,102.22,102.223,64179633.0
2006-07-03 01:53:00,102.23,102.23,102.22,102.23,54020386.0
2006-07-03 01:54:00,102.22,102.23,102.217,102.225,14203618.0
2006-07-03 01:55:00,102.222,102.235,102.222,102.23,11732188.0
2006-07-03 01:56:00,102.23,102.23,102.215,102.215,151623349.0
2006-07-03 01:57:00,102.225,102.23,102.217,102.225,150741547.0
2006-07-03 01:58:00,102.23,102.23,102.217,102.225,162650063.0
2006-07-03 01:59:00,102.225,102.23,102.217,102.225,79710417.0
2006-07-03 02:00:00,102.225,102.23,102.217,102.225,73547166.0
2006-07-03 02:01:00,102.225,102.23,102.217,102.23,148633891.0
2006-07-03 02:02:00,102.225,102.23,102.217,102.225,141196656.0
2006-07-03 02:03:00,102.215,102.23,102.215,102.23,153963592.0
2006-07-03 02:04:00,102.23,102.235,102.222,102.222,10954425.0
2006-07-03 02:05:00,102.225,102.23,102.217,102.22,13142979.0
2006-07-03 02:06:00,102.23,102.23,102.22,102.23,51763498.0
2006-07-03 02:07:00,102.223,102.23,102.22,102.22,63368516.0
2006-07-03 02:08:00,102.23,102.23,102.217,102.222,78421465.0
2006-07-03 02:09:00,102.22,102.23,102.22,102.23,117688826.0
2006-07-03 02:10:00,102.23,102.233,102.22,102.225,40499297.0
2006-07-03 02:11:00,102.225,102.23,102.22,102.225,137925983.0
2006-07-03 02:12:00,102.225,102.23,102.175,102.223,136074557.0
2006-07-03 02:13:00,102.225,102.23,102.22,102.227,52581297.0
2006-07-03 02:14:00,102.215,102.23,102.215,102.218,64727600.0
2006-07-03 02:15:00,102.235,102.235,102.223,102.223,77740806.0
2006-07-03 02:16:00,102.227,102.235,102.222,102.23,32990711.0
2006-07-03 02:17:00,102.23,102.23,102.217,102.223,163933803.0
2006-07-03 02:18:00,102.225,102.235,102.218,102.218,47616131.0
2006-07-03 02:19:00,102.225,102.23,102.217,102.228,223144296.0
2006-07-03 02:20:00,102.23,102.23,102.225,102.225,45290956.0
2006-07-03 02:21:00,102.225,102.23,102.217,102.225,29483102.0
2006-07-03 02:22:00,102.225,102.235,102.215,102.235,57094246.0
2006-07-03 02:23:00,102.225,102.23,102.22,102.23,40915450.0
2006-07-03 02:24:00,102.23,102.23,102.223,102.23,29306424.0
2006-07-03 02:25:00,102.23,102.23,102.22,102.22,48777777.0
2006-07-03 02:26:00,102.22,102.23,102.217,102.217,74204848.0
2006-07-03 02:27:00,102.225,102.227,102.22,102.225,144434816.0
2006-07-03 02:28:00,102.23,102.23,102.225,102.23,41222511.0
2006-07-03 02:29:00,102.235,102.235,102.222,102.235,12424885.0
2006-07-03 02:30:00,102.225,102.23,102.217,102.225,54486872.0
2006-07-03 02:31:00,102.225,102.23,102.215,102.227,52214043.0
2006-07-03 02:32:00,102.218,102.23,102.218,102.225,174010528.0
2006-07-03 02:33:00,102.23,102.23,102.218,102.23,49113918.0
2006-07-03 02:34:00,102.228,102.235,102.22,102.23,91996135.0
2006-07-03 02:35:00,102.22,102.23,102.22,102.225,71000282.0
2006-07-03 02:36:00,102.23,102.23,102.215,102.225,35732038.0
2006-07-03 02:37:00,102.23,102.23,102.215,102.23,13794353.0
2006-07-03 02:38:00,102.23,102.23,102.217,102.22,60900809.0
2006-07-03 02:39:00,102.225,102.235,102.225,102.225,58668633.0
2006-07-03 02:40:00,102.223,102.235,102.222,102.23,56163956.0
2006-07-03 02:41:00,102.23,102.23,102.22,102.228,86848159.0
2006-07-03 02:42:00,102.225,102.23,102.217,102.23,40178261.0
2006-07-03 02:43:00,102.22,102.23,102.22,102.225,116574526.0
2006-07-03 02:44:00,102.227,102.235,102.22,102.222,61264731.0
2006-07-03 02:45:00,102.23,102.235,102.215,102.235,16706741.0
2006-07-03 02:46:00,102.225,102.235,102.185,102.225,66057424.0
2006-07-03 02:47:00,102.23,102.23,102.22,102.22,208424075.0
2006-07-03 02:48:00,102.23,102.23,102.22,102.222,95702770.0
2006-07-03 02:49:00,102.225,102.23,102.22,102.222,86749939.0
2006-07-03 02:50:00,102.22,102.23,102.22,102.23,34001951.0
2006-07-03 02:51:00,102.23,102.235,102.218,102.223,62672621.0
2006-07-03 02:52:00,102.22,102.235,102.22,102.228,135838557.0
2006-07-03 02:53:00,102.225,102.23,102.22,102.23,28943594.0
2006-07-03 02:54:00,102.223,102.235,102.217,102.23,112219377.0
2006-07-03 02:55:00,102.23,102.235,102.217,102.228,28445993.0
2006-07-03 02:56:00,102.225,102.23,102.217,102.217,103746746.0
2006-07-03 02:57:00,102.23,102.235,102.22,102.22,175914729.0
2006-07-03 02:58:00,102.223,102.235,102.222,102.23,101369421.0
2006-07-03 02:59:00,102.223,102.23,102.218,102.225,54040552.0
2006-07-03 03:00:00,102.225,102.235,102.223,102.23,42997744.0
2006-07-03 03:01:00,102.23,102.235,102.22,102.225,91779961.0
2006-07-03 03:02:00,102.23,102.23,102.223,102.23,63588141.0
2006-07-03 03:03:00,102.223,102.23,102.223,102.225,38752550.0
2006-07-03 03:04:00,102.23,102.23,102.22,102.22,75721557.0
2006-07-03 03:05:00,102.22,102.233,102.22,102.22,51127084.0
2006-07-03 03:06:00,102.22,102.235,102.22,102.23,57325084.0
2006-07-03 03:07:00,102.222,102.235,102.217,102.235,130999134.0
2006-07-03 03:08:00,102.235,102.235,102.22,102.22,150084135.0
2006-07-03 03:09:00,102.223,102.23,102.223,102.225,32626488.0
2006-07-03 03:10:00,102.235,102.235,102.217,102.223,76557272.0
2006-07-03 03:11:00,102.235,102.235,102.22,102.22,3653162.0
2006-07-03 03:12:00,102.223,102.235,102.22,102.22,70920190.0
2006-07-03 03:13:00,102.217,102.23,102.217,102.225,37908774.0
2006-07-03 03:14:00,102.23,102.23,102.22,102.22,182819310.0
2006-07-03 03:15:00,102.22,102.23,102.175,102.175,26485158.0
2006-07-03 03:16:00,102.23,102.235,102.22,102.225,43092955.0
2006-07-03 03:17:00,102.235,102.235,102.223,102.225,21851974.0
2006-07-03 03:18:00,102.227,102.23,102.22,102.23,41079949.0
2006-07-03 03:19:00,102.223,102.23,102.175,102.223,55786816.0
2006-07-03 03:20:00,102.225,102.23,102.22,102.225,51000346.0
2006-07-03 03:21:00,102.223,102.225,102.22,102.225,87006417.0
2006-07-03 03:22:00,102.223,102.23,102.218,102.225,51960338.0
2006-07-03 03:23:00,102.23,102.235,102.22,102.235,69277350.0
2006-07-03 03:24:00,102.225,102.23,102.217,102.217,54295954.0
2006-07-03 03:25:00,102.225,102.23,102.225,102.23,41291697.0
2006-07-03 03:26:00,102.23,102.235,102.215,102.23,145415935.0
2006-07-03 03:27:00,102.215,102.23,102.215,102.225,52033888.0
2006-07-03 03:28:00,102.18,102.23,102.18,102.225,14634038.0
2006-07-03 03:29:00,102.23,102.23,102.217,102.222,43468668.0
2006-07-03 03:30:00,102.23,102.23,102.22,102.22,140062145.0
2006-07-03 03:31:00,102.23,102.23,102.225,102.23,57487404.0
2006-07-03 03:32:00,102.225,102.23,102.222,102.225,29525347.0
2006-07-03 03:33:00,102.23,102.23,102.22,102.22,29355673.0
2006-07-03 03:34:00,102.225,102.23,102.215,102.23,23983974.0
2006-07-03 03:35:00,102.217,102.23,102.217,102.23,27439217.0
2006-07-03 03:36:00,102.23,102.23,102.218,102.218,37083970.0
2006-07-03 03:37:00,102.225,102.23,102.175,102.22,25415205.0
2006-07-03 03:38:00,102.23,102.23,102.222,102.223,31748980.0
2006-07-03 03:39:00,102.228,102.23,102.22,102.225,42892808.0
2006-07-03 03:40:00,102.225,102.23,102.22,102.225,53452414.0
2006-07-03 03:41:00,102.225,102.23,102.217,102.23,45522977.0
2006-07-03 03:42:00,102.22,102.23,102.22,102.22,30245527.0
2006-07-03 03:43:00,102.23,102.23,102.222,102.23,45111147.0
2006-07-03 03:44:00,102.23,102.235,102.22,102.22,125251566.0
2006-07-03 03:45:00,102.225,102.235,102.2,102.225,16771745.0
2006-07-03 03:46:00,102.235,102.235,102.22,102.23,35811099.0
2006-07-03 03:47:00,102.235,102.235,102.22,102.22,157905587.0
2006-07-03 03:48:00,102.225,102.23,102.22,102.23,80041577.0
2006-07-03 03:49:00,102.217,102.23,102.217,102.223,88397366.0
2006-07-03 03:50:00,102.225,102.23,102.222,102.23,40496675.0
2006-07-03 03:51:00,102.225,102.227,102.215,102.22,95296863.0
2006-07-03 03:52:00,102.235,102.235,102.215,102.22,168943644.0
2006-07-03 03:53:00,102.225,102.235,102.22,102.23,63898643.0
2006-07-03 03:54:00,102.225,102.235,102.2,102.235,42748278.0
2006-07-03 03:55:00,102.225,102.235,102.222,102.222,46479067.0
2006-07-03 03:56:00,102.225,102.23,102.22,102.225,42310547.0
2006-07-03 03:57:00,102.22,102.235,102.22,102.22,97727514.0
2006-07-03 03:58:00,102.235,102.235,102.22,102.22,39013804.0
2006-07-03 03:59:00,102.23,102.235,102.22,102.22,105820969.0
2006-07-03 04:00:00,102.23,102.23,102.185,102.217,48702711.0
2006-07-03 04:01:00,102.22,102.235,102.217,102.217,62386166.0
2006-07-03 04:02:00,102.235,102.235,102.215,102.227,38236247.0
2006-07-03 04:03:00,102.225,102.235,102.22,102.225,74749280.0
2006-07-03 04:04:00,102.225,102.225,102.22,102.22,19194091.0
2006-07-03 04:05:00,102.235,102.235,102.22,102.22,17652554.0
2006-07-03 04:06:00,102.23,102.23,102.22,102.225,61882043.0
2006-07-03 04:07:00,102.225,102.225,102.225,102.225,90915556.0
2006-07-03 04:08:00,102.215,102.23,102.215,102.23,56060788.0
2006-07-03 04:09:00,102.225,102.233,102.225,102.225,72048791.0
2006-07-03 04:10:00,102.23,102.23,102.22,102.23,134789815.0
2006-07-03 04:11:00,102.23,102.23,102.217,102.225,130576901.0
2006-07-03 04:12:00,102.22,102.23,102.22,102.23,36271728.0
2006-07-03 04:13:00,102.225,102.225,102.225,102.225,1674491.0
2006-07-03 04:14:00,102.225,102.225,102.225,102.225,20579185.0
2006-07-03 04:15:00,102.223,102.23,102.215,102.23,65002569.0
2006-07-03 04:16:00,102.217,102.23,102.217,102.225,29474910.0
2006-07-03 04:17:00,102.225,102.235,102.185,102.223,55988426.0
2006-07-03 04:18:00,102.225,102.23,102.22,102.223,139509422.0
2006-07-03 04:19:00,102.23,102.23,102.215,102.22,66703425.0
2006-07-03 04:20:00,102.23,102.23,102.223,102.223,27226853.0
2006-07-03 04:21:00,102.23,102.235,102.218,102.235,73700791.0
2006-07-03 04:22:00,102.225,102.23,102.223,102.223,29598931.0
2006-07-03 04:23:00,102.23,102.23,102.223,102.223,5557942.0
2006-07-03 04:24:00,102.23,102.235,102.225,102.225,37737746.0
2006-07-03 04:25:00,102.23,102.235,102.22,102.225,25526457.0
2006-07-03 04:26:00,102.23,102.235,102.218,102.225,113972252.0
2006-07-03 04:27:00,102.23,102.23,102.22,102.22,151614291.0
2006-07-03 04:28:00,102.223,102.23,102.223,102.23,24215822.0
2006-07-03 04:29:00,102.222,102.23,102.22,102.22,98041098.0
2006-07-03 04:30:00,102.217,102.23,102.217,102.222,44991226.0
2006-07-03 04:31:00,102.227,102.23,102.225,102.23,142905663.0
2006-07-03 04:32:00,102.223,102.23,102.223,102.223,33042738.0
2006-07-03 04:33:00,102.23,102.23,102.22,102.23,72913920.0
2006-07-03 04:34:00,102.225,102.23,102.22,102.23,51580317.0
2006-07-03 04:35:00,102.225,102.235,102.225,102.235,51584072.0
2006-07-03 04:36:00,102.23,102.23,102.227,102.227,4127854.0
2006-07-03 04:37:00,102.22,102.225,102.22,102.225,17539876.0
2006-07-03 04:38:00,102.217,102.227,102.217,102.227,37996779.0
2006-07-03 04:39:00,102.225,102.225,102.225,102.225,432357.0
2006-07-03 04:40:00,102.222,102.222,102.222,102.222,1871525.0
2006-07-03 04:41:00,102.23,102.23,102.23,102.23,2555846.0
2006-07-03 04:42:00,102.227,102.227,102.227,102.227,7101803.0
2006-07-03 04:43:00,102.225,102.225,102.225,102.225,2034118.0
2006-07-03 04:44:00,102.225,102.225,102.225,102.225,3280965.0
2006-07-03 04:45:00,102.23,102.23,102.23,102.23,13508516.0
2006-07-03 04:46:00,102.22,102.22,102.22,102.22,8031557.0
2006-07-03 04:47:00,102.23,102.23,102.23,102.23,2355054.0
2006-07-03 04:48:00,102.23,102.23,102.23,102.23,2805695.0
2006-07-03 04:49:00,102.225,102.225,102.225,102.225,1315424.0
2006-07-03 04:50:00,102.235,102.235,102.225,102.225,2940960.0
2006-07-03 04:51:00,102.225,102.235,102.225,102.235,12095672.0
2006-07-03 04:52:00,102.235,102.235,102.235,102.235,20046247.0
2006-07-03 04:53:00,102.23,102.23,102.23,102.23,3330108.0
2006-07-03 04:54:00,102.22,102.22,102.22,102.22,18651930.0
2006-07-03 04:55:00,102.23,102.23,102.23,102.23,1183600.0
2006-07-03 04:56:00,102.23,102.23,102.23,102.23,3258500.0
2006-07-03 04:57:00,102.23,102.23,102.23,102.23,2695137.0
2006-07-03 04:58:00,102.223,102.223,102.217,102.217,7544888.0
2006-07-03 04:59:00,102.225,102.23,102.175,102.223,180708184.0
2006-07-03 05:00:00,102.223,102.235,102.22,102.225,25183505.0
2006-07-03 05:01:00,102.23,102.23,102.218,102.218,84320953.0
2006-07-03 05:02:00,102.23,102.235,102.22,102.225,120704105.0
2006-07-03 05:03:00,102.225,102.23,102.22,102.23,134015643.0
2006-07-03 05:04:00,102.23,102.23,102.21,102.23,64097757.0
2006-07-03 05:05:00,102.22,102.555,102.22,102.555,23037900.0
2006-07-03 05:06:00,102.545,102.56,102.545,102.55,130882948.0
2006-07-03 05:07:00,102.565,102.565,102.505,102.56,57626900.0
2006-07-03 05:08:00,102.547,102.57,102.53,102.57,49416057.0
2006-07-03 05:09:00,102.57,102.57,102.56,102.565,102591954.0
2006-07-03 05:10:00,102.565,102.595,102.558,102.595,40736813.0
2006-07-03 05:11:00,102.58,102.59,102.54,102.59,40455396.0
2006-07-03 05:12:00,102.59,102.59,102.573,102.59,95796399.0
2006-07-03 05:13:00,102.59,102.613,102.59,102.59,39080950.0
2006-07-03 05:14:00,102.595,102.601,102.595,102.6,68442906.0
2006-07-03 05:15:00,102.6,102.611,102.598,102.605,39211814.0
2006-07-03 05:16:00,102.598,102.615,102.598,102.605,45403702.0
2006-07-03 05:17:00,102.61,102.63,102.61,102.63,23258083.0
2006-07-03 05:18:00,102.625,102.632,102.613,102.613,111297968.0
2006-07-03 05:19:00,102.62,102.64,102.615,102.625,126572427.0
2006-07-03 05:20:00,102.63,102.63,102.604,102.605,95133876.0
2006-07-03 05:21:00,102.607,102.611,102.585,102.585,58921549.0
2006-07-03 05:22:00,102.595,102.595,102.579,102.58,98804900.0
2006-07-03 05:23:00,102.565,102.58,102.565,102.57,70495164.0
2006-07-03 05:24:00,102.573,102.58,102.567,102.567,162399720.0
2006-07-03 05:25:00,102.577,102.58,102.567,102.573,219296807.0
2006-07-03 05:26:00,102.58,102.605,102.579,102.595,33967176.0
2006-07-03 05:27:00,102.585,102.593,102.57,102.583,24348549.0
2006-07-03 05:28:00,102.59,102.595,102.583,102.59,60016027.0
2006-07-03 05:29:00,102.58,102.596,102.572,102.572,192214725.0
2006-07-03 05:30:00,102.58,102.58,102.57,102.57,64850272.0
2006-07-03 05:31:00,102.565,102.58,102.565,102.57,286828271.0
2006-07-03 05:32:00,102.575,102.58,102.567,102.57,88203442.0
2006-07-03 05:33:00,102.57,102.57,102.561,102.565,13996008.0
2006-07-03 05:34:00,102.545,102.57,102.545,102.56,57717010.0
2006-07-03 05:35:00,102.565,102.572,102.557,102.557,18914136.0
2006-07-03 05:36:00,102.555,102.569,102.547,102.555,73420803.0
2006-07-03 05:37:00,102.555,102.555,102.54,102.545,131487340.0
2006-07-03 05:38:00,102.545,102.56,102.523,102.56,74579580.0
2006-07-03 05:39:00,102.56,102.572,102.56,102.56,155951487.0
2006-07-03 05:40:00,102.555,102.565,102.555,102.555,113986462.0
2006-07-03 05:41:00,102.56,102.56,102.55,102.56,67798815.0
2006-07-03 05:42:00,102.565,102.565,102.536,102.56,128104041.0
2006-07-03 05:43:00,102.555,102.56,102.55,102.56,46019898.0
2006-07-03 05:44:00,102.555,102.555,102.548,102.555,38997831.0
2006-07-03 05:45:00,102.56,102.573,102.56,102.56,58451396.0
2006-07-03 05:46:00,102.565,102.569,102.507,102.55,13526490.0
2006-07-03 05:47:00,102.54,102.552,102.54,102.55,68959371.0
2006-07-03 05:48:00,102.54,102.555,102.537,102.55,171196616.0
2006-07-03 05:49:00,102.545,102.548,102.482,102.52,32332750.0
2006-07-03 05:50:00,102.51,102.523,102.505,102.505,112111665.0
2006-07-03 05:51:00,102.5,102.51,102.495,102.51,77406476.0
2006-07-03 05:52:00,102.503,102.52,102.495,102.495,42008651.0
2006-07-03 05:53:00,102.49,102.51,102.49,102.5,98518753.0
2006-07-03 05:54:00,102.495,102.496,102.487,102.495,77836322.0
2006-07-03 05:55:00,102.485,102.496,102.477,102.483,31980817.0
2006-07-03 05:56:00,102.48,102.498,102.475,102.475,53027572.0
2006-07-03 05:57:00,102.485,102.485,102.457,102.457,57244510.0
2006-07-03 05:58:00,102.465,102.48,102.463,102.48,94974496.0
2006-07-03 05:59:00,102.435,102.501,102.435,102.47,44554009.0
2006-07-03 06:00:00,102.47,102.477,102.468,102.47,53299098.0
2006-07-03 06:01:00,102.475,102.475,102.462,102.465,116666219.0
2006-07-03 06:02:00,102.465,102.48,102.465,102.47,80780219.0
2006-07-03 06:03:00,102.47,102.47,102.447,102.46,134058416.0
2006-07-03 06:04:00,102.47,102.472,102.445,102.447,80656778.0
2006-07-03 06:05:00,102.445,102.458,102.443,102.453,182511119.0
2006-07-03 06:06:00,102.45,102.49,102.45,102.48,44887916.0
2006-07-03 06:07:00,102.473,102.49,102.473,102.48,28360152.0
2006-07-03 06:08:00,102.495,102.495,102.476,102.478,59496932.0
2006-07-03 06:09:00,102.478,102.49,102.465,102.48,28603900.0
2006-07-03 06:10:00,102.47,102.484,102.467,102.467,103569977.0
2006-07-03 06:11:00,102.457,102.474,102.455,102.455,150093469.0
2006-07-03 06:12:00,102.465,102.466,102.46,102.465,45135323.0
2006-07-03 06:13:00,102.47,102.47,102.43,102.45,55927852.0
2006-07-03 06:14:00,102.4,102.473,102.4,102.473,137080871.0
2006-07-03 06:15:00,102.485,102.49,102.46,102.46,121541081.0
2006-07-03 06:16:00,102.46,102.469,102.455,102.455,117696202.0
2006-07-03 06:17:00,102.45,102.466,102.45,102.465,140692711.0
2006-07-03 06:18:00,102.47,102.47,102.45,102.47,55283580.0
2006-07-03 06:19:00,102.465,102.475,102.46,102.465,109422369.0
2006-07-03 06:20:00,102.465,102.468,102.455,102.462,71696254.0
2006-07-03 06:21:00,102.47,102.47,102.451,102.465,36616276.0
2006-07-03 06:22:00,102.475,102.49,102.469,102.49,74949438.0
2006-07-03 06:23:00,102.49,102.49,102.475,102.48,127041553.0
2006-07-03 06:24:00,102.472,102.475,102.466,102.472,96201823.0
2006-07-03 06:25:00,102.48,102.48,102.455,102.48,80201383.0
2006-07-03 06:26:00,102.473,102.495,102.472,102.495,167209976.0
2006-07-03 06:27:00,102.5,102.5,102.485,102.495,155770093.0
2006-07-03 06:28:00,102.495,102.496,102.485,102.488,97782174.0
2006-07-03 06:29:00,102.445,102.515,102.445,102.488,42696361.0
2006-07-03 06:30:00,102.495,102.495,102.488,102.49,26067809.0
2006-07-03 06:31:00,102.485,102.485,102.462,102.485,107516626.0
2006-07-03 06:32:00,102.49,102.496,102.475,102.475,94020894.0
2006-07-03 06:33:00,102.485,102.503,102.485,102.495,66476648.0
2006-07-03 06:34:00,102.495,102.495,102.49,102.49,68397139.0
2006-07-03 06:35:00,102.487,102.505,102.487,102.488,131308777.0
2006-07-03 06:36:00,102.5,102.504,102.485,102.5,22012434.0
2006-07-03 06:37:00,102.487,102.5,102.487,102.5,118573566.0
2006-07-03 06:38:00,102.495,102.507,102.49,102.49,74578750.0
2006-07-03 06:39:00,102.483,102.5,102.483,102.5,47262840.0
2006-07-03 06:40:00,102.5,102.501,102.482,102.492,49094931.0
2006-07-03 06:41:00,102.495,102.51,102.493,102.51,53682220.0
2006-07-03 06:42:00,102.51,102.51,102.494,102.51,29638903.0
2006-07-03 06:43:00,102.502,102.51,102.5,102.505,45688587.0
2006-07-03 06:44:00,102.505,102.51,102.5,102.51,214062679.0
2006-07-03 06:45:00,102.51,102.513,102.493,102.505,75027824.0
2006-07-03 06:46:00,102.515,102.515,102.453,102.49,41422557.0
2006-07-03 06:47:00,102.488,102.505,102.488,102.497,29460689.0
2006-07-03 06:48:00,102.5,102.5,102.479,102.495,45320183.0
2006-07-03 06:49:00,102.487,102.5,102.485,102.485,87776517.0
2006-07-03 06:50:00,102.505,102.51,102.486,102.5,56140107.0
2006-07-03 06:51:00,102.485,102.495,102.485,102.495,28863233.0
2006-07-03 06:52:00,102.5,102.5,102.49,102.5,40528388.0
2006-07-03 06:53:00,102.492,102.513,102.492,102.513,56348640.0
2006-07-03 06:54:00,102.51,102.51,102.5,102.51,117272782.0
2006-07-03 06:55:00,102.505,102.534,102.505,102.508,126364357.0
2006-07-03 06:56:00,102.52,102.525,102.475,102.475,42168990.0
2006-07-03 06:57:00,102.513,102.525,102.51,102.51,62105658.0
2006-07-03 06:58:00,102.515,102.533,102.515,102.522,25189304.0
2006-07-03 06:59:00,102.525,102.534,102.472,102.518,101211558.0
2006-07-03 07:00:00,102.52,102.52,102.513,102.52,112346846.0
2006-07-03 07:01:00,102.512,102.53,102.512,102.53,37107508.0
2006-07-03 07:02:00,102.53,102.53,102.512,102.53,195960337.0
2006-07-03 07:03:00,102.522,102.534,102.515,102.52,180496123.0
2006-07-03 07:04:00,102.528,102.528,102.515,102.515,23263234.0
2006-07-03 07:05:00,102.52,102.52,102.503,102.51,59250328.0
2006-07-03 07:06:00,102.507,102.517,102.503,102.51,84978355.0
2006-07-03 07:07:00,102.505,102.525,102.462,102.51,26659404.0
2006-07-03 07:08:00,102.52,102.52,102.506,102.508,40709354.0
2006-07-03 07:09:00,102.502,102.502,102.483,102.493,172577493.0
2006-07-03 07:10:00,102.45,102.515,102.45,102.51,76322119.0
2006-07-03 07:11:00,102.51,102.531,102.505,102.51,59637775.0
2006-07-03 07:12:00,102.513,102.53,102.513,102.53,23749445.0
2006-07-03 07:13:00,102.525,102.542,102.525,102.525,98865762.0
2006-07-03 07:14:00,102.525,102.533,102.525,102.53,76646384.0
2006-07-03 07:15:00,102.535,102.54,102.53,102.54,55768741.0
2006-07-03 07:16:00,102.54,102.54,102.521,102.525,46327136.0
2006-07-03 07:17:00,102.52,102.54,102.52,102.525,10156638.0
2006-07-03 07:18:00,102.527,102.55,102.523,102.54,152850331.0
2006-07-03 07:19:00,102.535,102.55,102.535,102.54,77291393.0
2006-07-03 07:20:00,102.54,102.545,102.53,102.535,124033826.0
2006-07-03 07:21:00,102.535,102.54,102.527,102.54,40448170.0
2006-07-03 07:22:00,102.54,102.545,102.538,102.545,52332797.0
2006-07-03 07:23:00,102.537,102.55,102.537,102.538,56905776.0
2006-07-03 07:24:00,102.537,102.564,102.537,102.54,82191167.0
2006-07-03 07:25:00,102.535,102.545,102.53,102.54,82426978.0
2006-07-03 07:26:00,102.535,102.542,102.532,102.532,19757036.0
2006-07-03 07:27:00,102.535,102.55,102.535,102.54,93080523.0
2006-07-03 07:28:00,102.535,102.535,102.51,102.51,62511057.0
2006-07-03 07:29:00,102.515,102.545,102.515,102.53,137380677.0
2006-07-03 07:30:00,102.525,102.549,102.488,102.535,67182644.0
2006-07-03 07:31:00,102.533,102.533,102.515,102.523,68099729.0
2006-07-03 07:32:00,102.52,102.53,102.52,102.53,45061067.0
2006-07-03 07:33:00,102.53,102.55,102.53,102.55,25632497.0
2006-07-03 07:34:00,102.55,102.55,102.54,102.55,139397553.0
2006-07-03 07:35:00,102.55,102.57,102.55,102.57,117014373.0
2006-07-03 07:36:00,102.57,102.589,102.567,102.585,223031400.0
2006-07-03 07:37:00,102.583,102.605,102.569,102.605,66267573.0
2006-07-03 07:38:00,102.6,102.6,102.567,102.59,119626833.0
2006-07-03 07:39:00,102.58,102.595,102.58,102.59,19328577.0
2006-07-03 07:40:00,102.578,102.592,102.578,102.59,28351463.0
2006-07-03 07:41:00,102.582,102.629,102.582,102.628,80471895.0
2006-07-03 07:42:00,102.627,102.627,102.62,102.62,51099898.0
2006-07-03 07:43:00,102.615,102.628,102.61,102.61,20555702.0
2006-07-03 07:44:00,102.61,102.645,102.609,102.645,148292836.0
2006-07-03 07:45:00,102.635,102.645,102.635,102.64,49557744.0
2006-07-03 07:46:00,102.635,102.635,102.62,102.62,45981636.0
2006-07-03 07:47:00,102.623,102.643,102.623,102.625,28983059.0
2006-07-03 07:48:00,102.625,102.632,102.615,102.615,23380257.0
2006-07-03 07:49:00,102.618,102.63,102.618,102.63,70047309.0
2006-07-03 07:50:00,102.63,102.635,102.628,102.635,67524945.0
2006-07-03 07:51:00,102.627,102.652,102.61,102.61,42302074.0
2006-07-03 07:52:00,102.612,102.625,102.607,102.62,66238736.0
2006-07-03 07:53:00,102.62,102.62,102.6,102.6,7928031.0
2006-07-03 07:54:00,102.6,102.615,102.557,102.615,119716119.0
2006-07-03 07:55:00,102.62,102.627,102.565,102.627,112061636.0
2006-07-03 07:56:00,102.612,102.617,102.605,102.605,32110279.0
2006-07-03 07:57:00,102.61,102.637,102.61,102.625,61154700.0
2006-07-03 07:58:00,102.575,102.65,102.575,102.65,100165685.0
2006-07-03 07:59:00,102.642,102.647,102.635,102.64,166226931.0
2006-07-03 08:00:00,102.65,102.655,102.635,102.655,65415646.0
2006-07-03 08:01:00,102.66,102.66,102.64,102.65,81831754.0
2006-07-03 08:02:00,102.65,102.65,102.635,102.635,60544733.0
2006-07-03 08:03:00,102.64,102.65,102.628,102.65,31552723.0
2006-07-03 08:04:00,102.645,102.648,102.637,102.64,67514650.0
2006-07-03 08:05:00,102.64,102.647,102.634,102.64,122069353.0
2006-07-03 08:06:00,102.633,102.646,102.633,102.64,184293353.0
2006-07-03 08:07:00,102.645,102.653,102.638,102.645,87728538.0
2006-07-03 08:08:00,102.64,102.67,102.64,102.645,25064609.0
2006-07-03 08:09:00,102.645,102.66,102.615,102.63,105857974.0
2006-07-03 08:10:00,102.625,102.682,102.625,102.67,119611230.0
2006-07-03 08:11:00,102.67,102.7,102.67,102.69,33629414.0
2006-07-03 08:12:00,102.685,102.693,102.634,102.675,26791110.0
2006-07-03 08:13:00,102.68,102.7,102.663,102.675,76759917.0
2006-07-03 08:14:00,102.67,102.7,102.635,102.635,61170189.0
2006-07-03 08:15:00,102.69,102.697,102.686,102.697,145356966.0
2006-07-03 08:16:00,102.695,102.7,102.69,102.697,60049754.0
2006-07-03 08:17:00,102.695,102.71,102.695,102.71,57328359.0
2006-07-03 08:18:00,102.705,102.705,102.62,102.62,179731850.0
2006-07-03 08:19:00,102.625,102.645,102.625,102.63,125536523.0
2006-07-03 08:20:00,102.64,102.64,102.615,102.63,23948981.0
2006-07-03 08:21:00,102.63,102.63,102.6,102.612,54595586.0
2006-07-03 08:22:00,102.617,102.65,102.617,102.65,98185355.0
2006-07-03 08:23:00,102.65,102.66,102.635,102.645,150681168.0
2006-07-03 08:24:00,102.643,102.69,102.643,102.69,85435802.0
2006-07-03 08:25:00,102.693,102.715,102.675,102.708,113442864.0
2006-07-03 08:26:00,102.7,102.723,102.7,102.723,80856351.0
2006-07-03 08:27:00,102.725,102.8,102.715,102.785,70443562.0
2006-07-03 08:28:00,102.785,102.79,102.74,102.74,206529463.0
2006-07-03 08:29:00,102.743,102.744,102.709,102.73,69088535.0
2006-07-03 08:30:00,102.725,102.725,102.647,102.69,118157152.0
2006-07-03 08:31:00,102.68,102.695,102.675,102.675,118740695.0
2006-07-03 08:32:00,102.68,102.69,102.673,102.673,104358266.0
2006-07-03 08:33:00,102.675,102.678,102.67,102.675,136901793.0
2006-07-03 08:34:00,102.675,102.675,102.64,102.64,24128427.0
2006-07-03 08:35:00,102.64,102.645,102.627,102.627,59700367.0
2006-07-03 08:36:00,102.635,102.654,102.63,102.63,64525890.0
2006-07-03 08:37:00,102.635,102.665,102.63,102.665,93304223.0
2006-07-03 08:38:00,102.66,102.69,102.64,102.69,51595632.0
2006-07-03 08:39:00,102.685,102.7,102.672,102.672,95864593.0
2006-07-03 08:40:00,102.68,102.68,102.66,102.66,134082859.0
2006-07-03 08:41:00,102.66,102.665,102.655,102.655,75392828.0
2006-07-03 08:42:00,102.655,102.675,102.64,102.643,65123554.0
2006-07-03 08:43:00,102.645,102.655,102.623,102.655,123501221.0
2006-07-03 08:44:00,102.655,102.665,102.65,102.655,53671228.0
2006-07-03 08:45:00,102.66,102.66,102.625,102.645,44273827.0
2006-07-03 08:46:00,102.64,102.715,102.64,102.715,137031018.0
2006-07-03 08:47:00,102.725,102.755,102.7,102.72,52969625.0
2006-07-03 08:48:00,102.69,102.77,102.69,102.74,26421100.0
2006-07-03 08:49:00,102.735,102.825,102.735,102.825,107923536.0
2006-07-03 08:50:00,102.815,102.91,102.792,102.86,35893492.0
2006-07-03 08:51:00,102.855,102.885,102.847,102.847,58090702.0
2006-07-03 08:52:00,102.86,102.885,102.845,102.885,42157537.0
2006-07-03 08:53:00,102.877,102.886,102.877,102.883,66797608.0
2006-07-03 08:54:00,102.885,102.885,102.865,102.865,124886396.0
2006-07-03 08:55:00,102.855,102.9,102.837,102.853,61347727.0
2006-07-03 08:56:00,102.86,102.88,102.84,102.86,138889238.0
2006-07-03 08:57:00,102.865,102.873,102.86,102.87,52838733.0
2006-07-03 08:58:00,102.873,102.89,102.855,102.855,40833244.0
2006-07-03 08:59:00,102.853,102.88,102.852,102.87,119757208.0
2006-07-03 09:00:00,102.87,102.871,102.835,102.87,8355634.0
2006-07-03 09:01:00,102.885,102.885,102.845,102.87,89928640.0
2006-07-03 09:02:00,102.865,102.87,102.835,102.87,18448674.0
2006-07-03 09:03:00,102.87,102.88,102.84,102.84,66366199.0
2006-07-03 09:04:00,102.85,102.86,102.82,102.85,44954466.0
2006-07-03 09:05:00,102.847,102.853,102.83,102.853,45057726.0
2006-07-03 09:06:00,102.865,102.865,102.817,102.838,115393927.0
2006-07-03 09:07:00,102.83,102.85,102.825,102.825,115887050.0
2006-07-03 09:08:00,102.825,102.871,102.81,102.835,66476642.0
2006-07-03 09:09:00,102.835,102.836,102.808,102.83,53860003.0
2006-07-03 09:10:00,102.83,102.843,102.82,102.82,210027501.0
2006-07-03 09:11:00,102.82,102.87,102.82,102.85,21011509.0
2006-07-03 09:12:00,102.86,102.86,102.825,102.825,91374059.0
2006-07-03 09:13:00,102.775,102.835,102.775,102.82,88324683.0
2006-07-03 09:14:00,102.823,102.85,102.823,102.84,60227532.0
2006-07-03 09:15:00,102.84,102.852,102.84,102.845,69727512.0
2006-07-03 09:16:00,102.85,102.855,102.842,102.845,70232034.0
2006-07-03 09:17:00,102.85,102.855,102.831,102.855,124383181.0
2006-07-03 09:18:00,102.847,102.85,102.842,102.85,59695154.0
2006-07-03 09:19:00,102.855,102.855,102.83,102.85,36129494.0
2006-07-03 09:20:00,102.845,102.85,102.83,102.835,206403441.0
2006-07-03 09:21:00,102.835,102.835,102.805,102.82,109744891.0
2006-07-03 09:22:00,102.81,102.836,102.81,102.818,44222775.0
2006-07-03 09:23:00,102.83,102.83,102.81,102.81,43579475.0
2006-07-03 09:24:00,102.815,102.824,102.81,102.82,26732709.0
2006-07-03 09:25:00,102.835,102.835,102.745,102.77,46759484.0
2006-07-03 09:26:00,102.76,102.79,102.74,102.79,214946771.0
2006-07-03 09:27:00,102.795,102.815,102.765,102.765,64779408.0
2006-07-03 09:28:00,102.77,102.772,102.747,102.747,158417568.0
2006-07-03 09:29:00,102.752,102.773,102.752,102.76,84290817.0
2006-07-03 09:30:00,102.763,102.78,102.75,102.77,113073244.0
2006-07-03 09:31:00,102.757,102.757,102.718,102.725,87743292.0
2006-07-03 09:32:00,102.723,102.723,102.71,102.72,38629675.0
2006-07-03 09:33:00,102.71,102.735,102.71,102.71,18303591.0
2006-07-03 09:34:00,102.72,102.73,102.702,102.73,52107380.0
2006-07-03 09:35:00,102.73,102.745,102.73,102.74,184713510.0
2006-07-03 09:36:00,102.74,102.745,102.72,102.745,16124776.0
2006-07-03 09:37:00,102.745,102.745,102.74,102.745,78165602.0
2006-07-03 09:38:00,102.74,102.77,102.735,102.755,52722344.0
2006-07-03 09:39:00,102.75,102.775,102.75,102.775,82738490.0
2006-07-03 09:40:00,102.76,102.77,102.725,102.77,23140545.0
2006-07-03 09:41:00,102.765,102.783,102.76,102.76,72614796.0
2006-07-03 09:42:00,102.758,102.785,102.758,102.765,91471919.0
2006-07-03 09:43:00,102.757,102.808,102.757,102.787,84156295.0
2006-07-03 09:44:00,102.79,102.82,102.758,102.81,42326220.0
2006-07-03 09:45:00,102.807,102.82,102.783,102.783,114770856.0
2006-07-03 09:46:00,102.795,102.82,102.795,102.8,30497568.0
2006-07-03 09:47:00,102.8,102.8,102.784,102.79,101489968.0
2006-07-03 09:48:00,102.775,102.776,102.75,102.763,52701741.0
2006-07-03 09:49:00,102.76,102.78,102.76,102.765,33830011.0
2006-07-03 09:50:00,102.77,102.788,102.77,102.785,85410436.0
2006-07-03 09:51:00,102.775,102.775,102.762,102.765,90047536.0
2006-07-03 09:52:00,102.75,102.78,102.75,102.765,86381680.0
2006-07-03 09:53:00,102.762,102.773,102.743,102.752,66221440.0
2006-07-03 09:54:00,102.747,102.748,102.699,102.725,63588305.0
2006-07-03 09:55:00,102.73,102.735,102.707,102.707,48681014.0
2006-07-03 09:56:00,102.715,102.735,102.698,102.735,9190524.0
2006-07-03 09:57:00,102.725,102.753,102.707,102.735,93509919.0
2006-07-03 09:58:00,102.732,102.75,102.673,102.72,30728082.0
2006-07-03 09:59:00,102.73,102.73,102.685,102.718,64346249.0
2006-07-03 10:00:00,102.717,102.735,102.705,102.735,20958960.0
2006-07-03 10:01:00,102.735,102.75,102.73,102.73,142805725.0
2006-07-03 10:02:00,102.73,102.752,102.72,102.745,35396076.0
2006-07-03 10:03:00,102.74,102.744,102.713,102.74,44171863.0
2006-07-03 10:04:00,102.74,102.74,102.715,102.74,76974914.0
2006-07-03 10:05:00,102.737,102.75,102.737,102.75,150995357.0
2006-07-03 10:06:00,102.75,102.756,102.74,102.74,58525474.0
2006-07-03 10:07:00,102.75,102.75,102.725,102.733,215518061.0
2006-07-03 10:08:00,102.735,102.735,102.67,102.67,110559310.0
2006-07-03 10:09:00,102.675,102.684,102.66,102.673,61901393.0
2006-07-03 10:10:00,102.68,102.695,102.675,102.675,63322467.0
2006-07-03 10:11:00,102.67,102.67,102.655,102.657,123934790.0
2006-07-03 10:12:00,102.655,102.674,102.655,102.67,87680084.0
2006-07-03 10:13:00,102.662,102.685,102.662,102.665,35395037.0
2006-07-03 10:14:00,102.66,102.667,102.63,102.633,102315914.0
2006-07-03 10:15:00,102.645,102.645,102.625,102.645,66787394.0
2006-07-03 10:16:00,102.65,102.65,102.63,102.65,34436452.0
2006-07-03 10:17:00,102.64,102.67,102.64,102.655,72346636.0
2006-07-03 10:18:00,102.653,102.705,102.653,102.705,34019136.0
2006-07-03 10:19:00,102.7,102.721,102.699,102.72,22977921.0
2006-07-03 10:20:00,102.72,102.73,102.69,102.71,96448521.0
2006-07-03 10:21:00,102.715,102.715,102.645,102.715,10814594.0
2006-07-03 10:22:00,102.705,102.73,102.705,102.73,52709111.0
2006-07-03 10:23:00,102.72,102.74,102.718,102.72,77592315.0
2006-07-03 10:24:00,102.715,102.75,102.715,102.75,41779524.0
2006-07-03 10:25:00,102.742,102.79,102.732,102.77,85845761.0
2006-07-03 10:26:00,102.765,102.765,102.727,102.727,49412569.0
2006-07-03 10:27:00,102.72,102.76,102.72,102.76,249667828.0
2006-07-03 10:28:00,102.755,102.805,102.743,102.755,110376701.0
2006-07-03 10:29:00,102.755,102.755,102.72,102.74,17348671.0
2006-07-03 10:30:00,102.732,102.75,102.725,102.73,56538491.0
2006-07-03 10:31:00,102.73,102.753,102.72,102.735,81615714.0
2006-07-03 10:32:00,102.695,102.78,102.695,102.763,57812329.0
2006-07-03 10:33:00,102.763,102.79,102.74,102.79,101895020.0
2006-07-03 10:34:00,102.79,102.808,102.775,102.795,57838447.0
2006-07-03 10:35:00,102.79,102.8,102.78,102.8,44537940.0
2006-07-03 10:36:00,102.81,102.81,102.755,102.8,147255609.0
2006-07-03 10:37:00,102.793,102.815,102.748,102.793,42281180.0
2006-07-03 10:38:00,102.793,102.805,102.78,102.788,97277030.0
2006-07-03 10:39:00,102.788,102.809,102.787,102.787,42780397.0
2006-07-03 10:40:00,102.745,102.81,102.745,102.81,28369079.0
2006-07-03 10:41:00,102.81,102.812,102.785,102.785,71869726.0
2006-07-03 10:42:00,102.785,102.805,102.783,102.783,25145012.0
2006-07-03 10:43:00,102.782,102.801,102.782,102.798,90522251.0
2006-07-03 10:44:00,102.805,102.808,102.795,102.805,14771422.0
2006-07-03 10:45:00,102.8,102.816,102.8,102.81,106168201.0
2006-07-03 10:46:00,102.8,102.815,102.784,102.815,223127403.0
2006-07-03 10:47:00,102.815,102.845,102.815,102.845,160239992.0
2006-07-03 10:48:00,102.84,102.905,102.84,102.86,65510423.0
2006-07-03 10:49:00,102.86,102.88,102.832,102.832,132973977.0
2006-07-03 10:50:00,102.84,102.847,102.836,102.84,91166180.0
2006-07-03 10:51:00,102.83,102.915,102.83,102.897,93092093.0
2006-07-03 10:52:00,102.903,102.927,102.895,102.895,120481203.0
2006-07-03 10:53:00,102.89,102.91,102.885,102.91,175631189.0
2006-07-03 10:54:00,102.91,102.955,102.888,102.94,63796456.0
2006-07-03 10:55:00,102.93,103.0,102.93,103.0,66268334.0
2006-07-03 10:56:00,103.005,103.005,102.97,102.985,36646336.0
2006-07-03 10:57:00,102.985,102.995,102.975,102.995,40458963.0
2006-07-03 10:58:00,102.995,103.0,102.955,102.995,37789500.0
2006-07-03 10:59:00,102.992,103.015,102.975,102.975,106346165.0
2006-07-03 11:00:00,102.98,102.99,102.959,102.985,79666510.0
2006-07-03 11:01:00,102.972,102.972,102.92,102.94,121684369.0
2006-07-03 11:02:00,102.927,102.955,102.927,102.955,54233115.0
2006-07-03 11:03:00,102.948,102.963,102.947,102.95,125129509.0
2006-07-03 11:04:00,102.945,102.96,102.933,102.94,36652145.0
2006-07-03 11:05:00,102.955,102.955,102.925,102.93,241821188.0
2006-07-03 11:06:00,102.935,102.941,102.92,102.923,103065433.0
2006-07-03 11:07:00,102.92,102.92,102.905,102.905,163563367.0
2006-07-03 11:08:00,102.915,102.929,102.915,102.925,115274447.0
2006-07-03 11:09:00,102.92,102.96,102.907,102.955,152284843.0
2006-07-03 11:10:00,102.955,103.005,102.955,103.0,36256247.0
2006-07-03 11:11:00,102.99,103.022,102.99,103.013,74717812.0
2006-07-03 11:12:00,103.02,103.02,102.975,102.98,42893560.0
2006-07-03 11:13:00,102.975,103.03,102.975,103.02,127567628.0
2006-07-03 11:14:00,103.01,103.055,102.97,103.04,24809466.0
2006-07-03 11:15:00,103.035,103.035,103.007,103.013,22653491.0
2006-07-03 11:16:00,103.015,103.042,103.015,103.042,132886268.0
2006-07-03 11:17:00,103.045,103.049,103.032,103.035,71065695.0
2006-07-03 11:18:00,103.03,103.035,103.02,103.035,78226775.0
2006-07-03 11:19:00,103.015,103.035,103.015,103.023,196866151.0
2006-07-03 11:20:00,103.015,103.03,103.012,103.03,64332585.0
2006-07-03 11:21:00,103.02,103.035,103.02,103.03,32299269.0
2006-07-03 11:22:00,103.03,103.044,103.03,103.04,160665639.0
2006-07-03 11:23:00,103.035,103.06,103.028,103.043,73142729.0
2006-07-03 11:24:00,103.05,103.072,103.05,103.07,30292514.0
2006-07-03 11:25:00,103.06,103.085,103.03,103.085,213732989.0
2006-07-03 11:26:00,103.087,103.101,103.087,103.1,67446959.0
2006-07-03 11:27:00,103.1,103.125,103.068,103.115,41226812.0
2006-07-03 11:28:00,103.11,103.13,103.078,103.085,655951816.0
2006-07-03 11:29:00,103.09,103.091,103.03,103.035,23660309.0
2006-07-03 11:30:00,103.047,103.065,103.035,103.065,22159927.0
2006-07-03 11:31:00,103.065,103.069,103.045,103.055,14075744.0
2006-07-03 11:32:00,103.06,103.063,103.02,103.02,10592014.0
2006-07-03 11:33:00,103.01,103.027,102.99,103.02,101075283.0
2006-07-03 11:34:00,103.013,103.032,102.96,102.96,83366381.0
2006-07-03 11:35:00,102.955,102.982,102.911,102.98,84836839.0
2006-07-03 11:36:00,102.975,102.983,102.936,102.963,45447308.0
2006-07-03 11:37:00,102.965,103.003,102.965,103.003,15486701.0
2006-07-03 11:38:00,103.015,103.02,102.972,103.005,22976828.0
2006-07-03 11:39:00,103.01,103.02,103.002,103.02,58300321.0
2006-07-03 11:40:00,103.02,103.02,102.998,103.01,32015223.0
2006-07-03 11:41:00,103.013,103.018,102.999,103.002,39592364.0
2006-07-03 11:42:00,103.01,103.02,103.007,103.012,91867744.0
2006-07-03 11:43:00,103.02,103.034,103.02,103.025,54651324.0
2006-07-03 11:44:00,103.025,103.033,103.018,103.02,48832794.0
2006-07-03 11:45:00,103.012,103.014,103.0,103.0,18072769.0
2006-07-03 11:46:00,103.005,103.09,103.005,103.07,46834482.0
2006-07-03 11:47:00,103.07,103.07,103.015,103.043,72778080.0
2006-07-03 11:48:00,103.043,103.12,103.043,103.045,36710586.0
2006-07-03 11:49:00,103.09,103.092,103.078,103.092,112283778.0
2006-07-03 11:50:00,103.1,103.1,103.075,103.09,25333153.0
2006-07-03 11:51:00,103.08,103.08,103.05,103.06,31953123.0
2006-07-03 11:52:00,103.055,103.055,103.049,103.05,56375636.0
2006-07-03 11:53:00,103.05,103.062,103.05,103.05,31137277.0
2006-07-03 11:54:00,103.052,103.064,103.043,103.055,76033201.0
2006-07-03 11:55:00,103.06,103.105,103.045,103.105,39707050.0
2006-07-03 11:56:00,103.095,103.101,103.085,103.085,151309427.0
2006-07-03 11:57:00,103.09,103.107,103.09,103.095,19544932.0
2006-07-03 11:58:00,103.1,103.1,103.059,103.075,16067877.0
2006-07-03 11:59:00,103.065,103.079,103.062,103.075,37978549.0
2006-07-03 12:00:00,103.073,103.085,103.04,103.06,66307839.0
2006-07-03 12:01:00,103.06,103.06,103.025,103.04,92601358.0
2006-07-03 12:02:00,103.033,103.085,103.033,103.085,136502141.0
2006-07-03 12:03:00,103.077,103.09,103.065,103.09,150428277.0
2006-07-03 12:04:00,103.08,103.115,103.08,103.09,44240473.0
2006-07-03 12:05:00,103.095,103.115,103.09,103.093,53635927.0
2006-07-03 12:06:00,103.095,103.095,103.077,103.077,127125343.0
2006-07-03 12:07:00,103.08,103.08,103.045,103.06,103294211.0
2006-07-03 12:08:00,103.06,103.06,103.043,103.045,164868135.0
2006-07-03 12:09:00,103.032,103.053,103.004,103.053,70569452.0
2006-07-03 12:10:00,103.04,103.07,103.03,103.07,35023658.0
2006-07-03 12:11:00,103.065,103.1,103.065,103.1,38838307.0
2006-07-03 12:12:00,103.1,103.115,103.1,103.105,71831589.0
2006-07-03 12:13:00,103.12,103.17,103.12,103.143,6227766.0
2006-07-03 12:14:00,103.135,103.135,103.13,103.13,37936670.0
2006-07-03 12:15:00,103.13,103.14,103.115,103.125,82410344.0
2006-07-03 12:16:00,103.122,103.148,103.11,103.135,46889168.0
2006-07-03 12:17:00,103.135,103.198,103.12,103.17,52803547.0
2006-07-03 12:18:00,103.175,103.21,103.135,103.135,55736386.0
2006-07-03 12:19:00,103.175,103.193,103.17,103.175,30767344.0
2006-07-03 12:20:00,103.173,103.183,103.17,103.175,78965767.0
2006-07-03 12:21:00,103.18,103.19,103.16,103.19,163842585.0
2006-07-03 12:22:00,103.19,103.21,103.19,103.19,63304088.0
2006-07-03 12:23:00,103.19,103.195,103.165,103.19,83123858.0
2006-07-03 12:24:00,103.195,103.195,103.18,103.18,85971553.0
2006-07-03 12:25:00,103.18,103.183,103.162,103.183,43544918.0
2006-07-03 12:26:00,103.177,103.208,103.166,103.205,86273106.0
2006-07-03 12:27:00,103.2,103.21,103.185,103.205,199159213.0
2006-07-03 12:28:00,103.195,103.203,103.188,103.195,46752246.0
2006-07-03 12:29:00,103.195,103.22,103.195,103.205,34665345.0
2006-07-03 12:30:00,103.21,103.22,103.195,103.195,64328554.0
2006-07-03 12:31:00,103.2,103.245,103.185,103.245,151146399.0
2006-07-03 12:32:00,103.25,103.283,103.21,103.283,78890203.0
2006-07-03 12:33:00,103.29,103.29,103.235,103.27,124432843.0
2006-07-03 12:34:00,103.265,103.28,103.24,103.24,71348663.0
2006-07-03 12:35:00,103.24,103.24,103.195,103.205,60959372.0
2006-07-03 12:36:00,103.215,103.24,103.215,103.23,40285130.0
2006-07-03 12:37:00,103.227,103.24,103.174,103.19,43974787.0
2006-07-03 12:38:00,103.197,103.197,103.17,103.17,89709710.0
2006-07-03 12:39:00,103.17,103.21,103.17,103.2,104620197.0
2006-07-03 12:40:00,103.195,103.214,103.195,103.205,147588996.0
2006-07-03 12:41:00,103.21,103.212,103.185,103.185,64218855.0
2006-07-03 12:42:00,103.18,103.194,103.18,103.185,53842884.0
2006-07-03 12:43:00,103.183,103.207,103.17,103.18,59934698.0
2006-07-03 12:44:00,103.19,103.215,103.16,103.185,58187317.0
2006-07-03 12:45:00,103.19,103.205,103.15,103.205,72591102.0
2006-07-03 12:46:00,103.21,103.23,103.175,103.23,75062556.0
2006-07-03 12:47:00,103.22,103.25,103.22,103.25,30165700.0
2006-07-03 12:48:00,103.242,103.265,103.235,103.24,134726031.0
2006-07-03 12:49:00,103.24,103.24,103.17,103.17,84149040.0
2006-07-03 12:50:00,103.175,103.215,103.175,103.215,55734058.0
2006-07-03 12:51:00,103.215,103.215,103.18,103.18,15766461.0
2006-07-03 12:52:00,103.18,103.2,103.163,103.2,14361151.0
2006-07-03 12:53:00,103.19,103.197,103.168,103.168,89155364.0
2006-07-03 12:54:00,103.165,103.185,103.13,103.173,82250540.0
2006-07-03 12:55:00,103.175,103.185,103.173,103.185,60183545.0
2006-07-03 12:56:00,103.185,103.19,103.178,103.183,145078349.0
2006-07-03 12:57:00,103.19,103.19,103.177,103.18,78030788.0
2006-07-03 12:58:00,103.185,103.19,103.177,103.18,70951375.0
2006-07-03 12:59:00,103.19,103.19,103.18,103.18,34007369.0
2006-07-03 13:00:00,103.18,103.255,103.154,103.232,155248217.0
2006-07-03 13:01:00,103.23,103.24,103.227,103.227,232375579.0
2006-07-03 13:02:00,103.23,103.245,103.213,103.215,31676383.0
2006-07-03 13:03:00,103.215,103.24,103.215,103.225,28645384.0
2006-07-03 13:04:00,103.22,103.23,103.18,103.23,176508399.0
2006-07-03 13:05:00,103.225,103.225,103.205,103.205,60007658.0
2006-07-03 13:06:00,103.205,103.206,103.185,103.185,55247478.0
2006-07-03 13:07:00,103.18,103.2,103.18,103.185,61323849.0
2006-07-03 13:08:00,103.178,103.195,103.175,103.175,43368578.0
2006-07-03 13:09:00,103.17,103.17,103.11,103.135,121816652.0
2006-07-03 13:10:00,103.13,103.14,103.11,103.11,151977835.0
2006-07-03 13:11:00,103.105,103.121,103.091,103.093,44040263.0
2006-07-03 13:12:00,103.087,103.12,103.087,103.115,46301794.0
2006-07-03 13:13:00,103.11,103.12,103.103,103.105,65132285.0
2006-07-03 13:14:00,103.095,103.115,103.095,103.115,109270259.0
2006-07-03 13:15:00,103.112,103.127,103.105,103.105,45019635.0
2006-07-03 13:16:00,103.11,103.128,103.11,103.128,61606537.0
2006-07-03 13:17:00,103.13,103.14,103.122,103.14,45638445.0
2006-07-03 13:18:00,103.135,103.135,103.12,103.123,71033389.0
2006-07-03 13:19:00,103.12,103.145,103.104,103.133,71467587.0
2006-07-03 13:20:00,103.14,103.153,103.105,103.115,151157014.0
2006-07-03 13:21:00,103.113,103.181,103.113,103.125,92719199.0
2006-07-03 13:22:00,103.165,103.19,103.153,103.175,126539068.0
2006-07-03 13:23:00,103.18,103.195,103.178,103.195,40928173.0
2006-07-03 13:24:00,103.19,103.19,103.165,103.177,41817095.0
2006-07-03 13:25:00,103.185,103.19,103.175,103.19,29142912.0
2006-07-03 13:26:00,103.185,103.185,103.165,103.165,138207658.0
2006-07-03 13:27:00,103.165,103.177,103.165,103.175,42229896.0
2006-07-03 13:28:00,103.155,103.185,103.128,103.17,77892297.0
2006-07-03 13:29:00,103.18,103.187,103.17,103.185,29667092.0
2006-07-03 13:30:00,103.185,103.198,103.16,103.16,42545165.0
2006-07-03 13:31:00,103.155,103.16,103.15,103.153,58556809.0
2006-07-03 13:32:00,103.16,103.16,103.108,103.145,59186247.0
2006-07-03 13:33:00,103.095,103.163,103.095,103.155,37136745.0
2006-07-03 13:34:00,103.15,103.17,103.125,103.127,67509713.0
2006-07-03 13:35:00,103.13,103.13,103.08,103.11,65865691.0
2006-07-03 13:36:00,103.11,103.168,103.11,103.168,77252867.0
2006-07-03 13:37:00,103.165,103.165,103.12,103.12,57685166.0
2006-07-03 13:38:00,103.13,103.13,103.09,103.102,34375565.0
2006-07-03 13:39:00,103.11,103.115,103.1,103.115,17378121.0
2006-07-03 13:40:00,103.117,103.117,103.1,103.11,27805520.0
2006-07-03 13:41:00,103.117,103.124,103.105,103.11,106772569.0
2006-07-03 13:42:00,103.12,103.125,103.115,103.12,65833155.0
2006-07-03 13:43:00,103.13,103.13,103.111,103.115,43272564.0
2006-07-03 13:44:00,103.115,103.12,103.11,103.12,34732288.0
2006-07-03 13:45:00,103.12,103.12,103.103,103.11,70822117.0
2006-07-03 13:46:00,103.1,103.13,103.1,103.13,56576234.0
2006-07-03 13:47:00,103.125,103.13,103.1,103.107,96532883.0
2006-07-03 13:48:00,103.113,103.118,103.1,103.1,133739564.0
2006-07-03 13:49:00,103.105,103.115,103.055,103.115,76108902.0
2006-07-03 13:50:00,103.102,103.12,103.1,103.12,60731750.0
2006-07-03 13:51:00,103.11,103.134,103.095,103.095,89050318.0
2006-07-03 13:52:00,103.1,103.116,103.092,103.105,112910279.0
2006-07-03 13:53:00,103.11,103.11,103.09,103.09,68199056.0
2006-07-03 13:54:00,103.08,103.09,103.08,103.085,270117833.0
2006-07-03 13:55:00,103.082,103.115,103.082,103.115,80633254.0
2006-07-03 13:56:00,103.11,103.11,103.09,103.095,49371091.0
2006-07-03 13:57:00,103.09,103.092,103.07,103.07,193888311.0
2006-07-03 13:58:00,103.063,103.083,103.063,103.067,152091379.0
2006-07-03 13:59:00,103.07,103.08,103.005,103.005,110172629.0
2006-07-03 14:00:00,103.06,103.075,103.035,103.075,135291337.0
2006-07-03 14:01:00,103.08,103.09,103.057,103.075,160427831.0
2006-07-03 14:02:00,103.07,103.07,103.038,103.038,97584214.0
2006-07-03 14:03:00,103.027,103.08,103.027,103.08,66796853.0
2006-07-03 14:04:00,103.075,103.085,103.07,103.07,32798908.0
2006-07-03 14:05:00,103.065,103.08,103.059,103.08,26377862.0
2006-07-03 14:06:00,103.08,103.095,103.065,103.09,67633996.0
2006-07-03 14:07:00,103.09,103.09,103.073,103.075,66628956.0
2006-07-03 14:08:00,103.085,103.093,103.054,103.087,154179249.0
2006-07-03 14:09:00,103.095,103.115,103.095,103.1,81970899.0
2006-07-03 14:10:00,103.11,103.12,103.095,103.105,45071340.0
2006-07-03 14:11:00,103.12,103.19,103.12,103.175,62111546.0
2006-07-03 14:12:00,103.175,103.183,103.157,103.18,151490194.0
2006-07-03 14:13:00,103.18,103.21,103.18,103.195,53746954.0
2006-07-03 14:14:00,103.195,103.195,103.16,103.16,89137282.0
2006-07-03 14:15:00,103.155,103.155,103.098,103.14,50980644.0
2006-07-03 14:16:00,103.105,103.164,103.105,103.155,31025827.0
2006-07-03 14:17:00,103.16,103.16,103.145,103.15,71464287.0
2006-07-03 14:18:00,103.16,103.178,103.142,103.16,42885813.0
2006-07-03 14:19:00,103.165,103.165,103.123,103.125,77962174.0
2006-07-03 14:20:00,103.128,103.157,103.128,103.15,37663674.0
2006-07-03 14:21:00,103.143,103.176,103.143,103.155,88091234.0
2006-07-03 14:22:00,103.142,103.17,103.14,103.14,37726075.0
2006-07-03 14:23:00,103.15,103.158,103.14,103.14,10958444.0
2006-07-03 14:24:00,103.133,103.151,103.13,103.15,24006284.0
2006-07-03 14:25:00,103.15,103.15,103.123,103.123,37463478.0
2006-07-03 14:26:00,103.13,103.13,103.067,103.067,36017475.0
2006-07-03 14:27:00,103.07,103.08,103.055,103.075,42040743.0
2006-07-03 14:28:00,103.077,103.098,103.031,103.07,174003060.0
2006-07-03 14:29:00,103.07,103.082,103.07,103.08,111934940.0
2006-07-03 14:30:00,103.083,103.083,103.04,103.04,35602449.0
2006-07-03 14:31:00,103.05,103.055,103.028,103.055,100996180.0
2006-07-03 14:32:00,103.052,103.072,103.04,103.06,40115493.0
2006-07-03 14:33:00,103.055,103.055,103.01,103.035,71964576.0
2006-07-03 14:34:00,103.035,103.035,103.02,103.02,88499035.0
2006-07-03 14:35:00,103.023,103.032,103.012,103.012,62511211.0
2006-07-03 14:36:00,103.013,103.026,102.995,103.005,45860632.0
2006-07-03 14:37:00,103.002,103.01,102.985,103.003,94214474.0
2006-07-03 14:38:00,103.01,103.035,102.988,102.988,55130947.0
2006-07-03 14:39:00,102.977,102.977,102.95,102.96,101367111.0
2006-07-03 14:40:00,102.955,102.975,102.955,102.965,199133824.0
2006-07-03 14:41:00,102.96,103.0,102.95,102.96,52568982.0
2006-07-03 14:42:00,102.965,103.01,102.965,102.995,66216936.0
2006-07-03 14:43:00,102.995,103.065,102.995,103.065,92600338.0
2006-07-03 14:44:00,103.055,103.055,103.04,103.04,82918958.0
2006-07-03 14:45:00,103.04,103.04,103.01,103.01,56068780.0
2006-07-03 14:46:00,103.0,103.012,103.0,103.0,37684278.0
2006-07-03 14:47:00,103.0,103.025,103.0,103.01,138561394.0
2006-07-03 14:48:00,103.02,103.03,102.957,103.02,19793223.0
2006-07-03 14:49:00,103.015,103.04,103.003,103.018,23337974.0
2006-07-03 14:50:00,103.027,103.06,103.027,103.04,49514742.0
2006-07-03 14:51:00,103.035,103.041,103.023,103.04,22805311.0
2006-07-03 14:52:00,103.04,103.06,103.037,103.04,36052310.0
2006-07-03 14:53:00,103.04,103.05,103.025,103.037,29644824.0
2006-07-03 14:54:00,103.035,103.042,103.025,103.03,210807316.0
2006-07-03 14:55:00,103.033,103.047,102.993,103.047,89068815.0
2006-07-03 14:56:00,103.04,103.074,103.035,103.047,34947660.0
2006-07-03 14:57:00,103.047,103.047,103.02,103.045,52654127.0
2006-07-03 14:58:00,103.04,103.058,103.03,103.04,110232588.0
2006-07-03 14:59:00,103.04,103.04,103.008,103.01,28692748.0
2006-07-03 15:00:00,103.015,103.015,103.002,103.002,147060681.0
2006-07-03 15:01:00,103.005,103.065,103.005,103.06,50603553.0
2006-07-03 15:02:00,103.065,103.07,103.056,103.07,59183694.0
2006-07-03 15:03:00,103.065,103.079,103.065,103.068,30679229.0
2006-07-03 15:04:00,103.085,103.095,103.085,103.09,45216504.0
2006-07-03 15:05:00,103.082,103.105,103.075,103.075,91718514.0
2006-07-03 15:06:00,103.085,103.113,103.085,103.1,91100127.0
2006-07-03 15:07:00,103.11,103.111,103.093,103.105,27854468.0
2006-07-03 15:08:00,103.107,103.12,103.085,103.11,47644057.0
2006-07-03 15:09:00,103.1,103.1,103.07,103.08,86914382.0
2006-07-03 15:10:00,103.07,103.085,103.07,103.08,38187372.0
2006-07-03 15:11:00,103.07,103.11,103.068,103.09,79854698.0
2006-07-03 15:12:00,103.09,103.13,103.09,103.1,162383884.0
2006-07-03 15:13:00,103.125,103.125,103.105,103.105,131498988.0
2006-07-03 15:14:00,103.1,103.14,103.093,103.13,35612392.0
2006-07-03 15:15:00,103.085,103.158,103.085,103.105,66517306.0
2006-07-03 15:16:00,103.113,103.134,103.113,103.113,87549975.0
2006-07-03 15:17:00,103.113,103.133,103.1,103.133,32877147.0
2006-07-03 15:18:00,103.14,103.165,103.105,103.14,73738206.0
2006-07-03 15:19:00,103.135,103.135,103.123,103.123,47164323.0
2006-07-03 15:20:00,103.13,103.14,103.107,103.12,72427224.0
2006-07-03 15:21:00,103.13,103.133,103.113,103.13,33092517.0
2006-07-03 15:22:00,103.125,103.14,103.12,103.14,32192705.0
2006-07-03 15:23:00,103.14,103.158,103.12,103.155,71339919.0
2006-07-03 15:24:00,103.14,103.177,103.14,103.17,16326797.0
2006-07-03 15:25:00,103.16,103.168,103.157,103.165,358851185.0
2006-07-03 15:26:00,103.165,103.165,103.132,103.15,35140559.0
2006-07-03 15:27:00,103.145,103.146,103.13,103.13,30285890.0
2006-07-03 15:28:00,103.13,103.215,103.13,103.197,42030418.0
2006-07-03 15:29:00,103.195,103.26,103.195,103.26,104519854.0
2006-07-03 15:30:00,103.25,103.25,103.22,103.22,65416760.0
2006-07-03 15:31:00,103.215,103.215,103.155,103.195,94985427.0
2006-07-03 15:32:00,103.177,103.207,103.162,103.207,67252995.0
2006-07-03 15:33:00,103.205,103.217,103.195,103.215,34193871.0
2006-07-03 15:34:00,103.218,103.218,103.18,103.18,27066418.0
2006-07-03 15:35:00,103.185,103.185,103.165,103.17,130777599.0
2006-07-03 15:36:00,103.175,103.195,103.165,103.195,12608935.0
2006-07-03 15:37:00,103.183,103.21,103.183,103.19,113833190.0
2006-07-03 15:38:00,103.187,103.209,103.187,103.19,204364483.0
2006-07-03 15:39:00,103.19,103.19,103.139,103.14,76489804.0
2006-07-03 15:40:00,103.145,103.2,103.145,103.2,162718895.0
2006-07-03 15:41:00,103.215,103.215,103.155,103.155,98148833.0
2006-07-03 15:42:00,103.15,103.163,103.135,103.145,67768333.0
2006-07-03 15:43:00,103.15,103.175,103.15,103.165,97167777.0
2006-07-03 15:44:00,103.175,103.175,103.14,103.17,56378783.0
2006-07-03 15:45:00,103.16,103.175,103.113,103.125,35932662.0
2006-07-03 15:46:00,103.12,103.145,103.107,103.145,15232251.0
2006-07-03 15:47:00,103.14,103.16,103.122,103.135,37391198.0
2006-07-03 15:48:00,103.14,103.165,103.14,103.153,92211698.0
2006-07-03 15:49:00,103.155,103.17,103.078,103.085,66053089.0
2006-07-03 15:50:00,103.13,103.13,103.063,103.105,97393161.0
2006-07-03 15:51:00,103.105,103.13,103.095,103.105,142002711.0
2006-07-03 15:52:00,103.105,103.115,103.08,103.115,86910431.0
2006-07-03 15:53:00,103.115,103.118,103.099,103.113,99546013.0
2006-07-03 15:54:00,103.11,103.121,103.107,103.115,145395807.0
2006-07-03 15:55:00,103.12,103.12,103.098,103.115,141483395.0
2006-07-03 15:56:00,103.115,103.13,103.11,103.125,111585532.0
2006-07-03 15:57:00,103.13,103.145,103.13,103.135,34206444.0
2006-07-03 15:58:00,103.125,103.145,103.123,103.132,91773137.0
2006-07-03 15:59:00,103.128,103.145,103.128,103.135,45646424.0
2006-07-03 16:00:00,103.14,103.14,103.125,103.14,27700937.0
2006-07-03 16:01:00,103.14,103.14,103.045,103.09,187052735.0
2006-07-03 16:02:00,103.085,103.13,103.01,103.13,31064950.0
2006-07-03 16:03:00,103.14,103.14,103.108,103.108,211177840.0
2006-07-03 16:04:00,103.1,103.13,103.08,103.105,72362396.0
2006-07-03 16:05:00,103.098,103.098,103.08,103.095,87251426.0
2006-07-03 16:06:00,103.1,103.1,103.035,103.055,29495243.0
2006-07-03 16:07:00,103.045,103.085,103.027,103.065,38270334.0
2006-07-03 16:08:00,103.07,103.083,103.065,103.065,61153515.0
2006-07-03 16:09:00,103.06,103.088,103.06,103.073,35248716.0
2006-07-03 16:10:00,103.075,103.075,103.005,103.017,182192482.0
2006-07-03 16:11:00,103.01,103.01,102.953,102.97,144104652.0
2006-07-03 16:12:00,102.965,102.99,102.955,102.967,12987314.0
2006-07-03 16:13:00,102.97,102.98,102.955,102.955,41196185.0
2006-07-03 16:14:00,102.955,102.965,102.943,102.965,78374601.0
2006-07-03 16:15:00,102.98,103.01,102.94,102.965,95999995.0
2006-07-03 16:16:00,102.97,102.99,102.97,102.99,53782438.0
2006-07-03 16:17:00,102.987,103.016,102.987,103.007,21454295.0
2006-07-03 16:18:00,103.01,103.025,103.0,103.025,65578720.0
2006-07-03 16:19:00,103.035,103.035,102.98,102.99,18500181.0
2006-07-03 16:20:00,102.982,103.019,102.965,102.975,80262218.0
2006-07-03 16:21:00,102.97,103.015,102.97,102.975,20734782.0
2006-07-03 16:22:00,102.97,103.04,102.97,103.017,14884844.0
2006-07-03 16:23:00,103.02,103.026,102.99,103.007,143919919.0
2006-07-03 16:24:00,103.01,103.01,102.98,102.98,73132174.0
2006-07-03 16:25:00,102.975,103.013,102.965,103.013,180937176.0
2006-07-03 16:26:00,103.02,103.031,103.005,103.005,102956507.0
2006-07-03 16:27:00,103.005,103.027,102.96,102.99,86051503.0
2006-07-03 16:28:00,103.005,103.017,103.005,103.017,33962981.0
2006-07-03 16:29:00,103.007,103.015,103.005,103.015,142916751.0
2006-07-03 16:30:00,103.015,103.03,103.01,103.013,140804768.0
2006-07-03 16:31:00,103.02,103.025,103.01,103.015,50124130.0
2006-07-03 16:32:00,103.015,103.015,102.988,102.988,115032779.0
2006-07-03 16:33:00,102.993,102.997,102.99,102.99,40197975.0
2006-07-03 16:34:00,102.96,103.005,102.94,102.94,46099210.0
2006-07-03 16:35:00,102.935,102.965,102.935,102.94,192017609.0
2006-07-03 16:36:00,102.948,102.958,102.925,102.925,44834198.0
2006-07-03 16:37:00,102.925,102.945,102.915,102.92,16183791.0
2006-07-03 16:38:00,102.913,102.935,102.913,102.92,34730836.0
2006-07-03 16:39:00,102.925,102.925,102.851,102.88,11345076.0
2006-07-03 16:40:00,102.873,102.93,102.873,102.913,30387802.0
2006-07-03 16:41:00,102.92,102.925,102.885,102.925,14629451.0
2006-07-03 16:42:00,102.912,102.93,102.905,102.905,49602338.0
2006-07-03 16:43:00,102.91,102.95,102.9,102.95,56754627.0
2006-07-03 16:44:00,102.94,103.01,102.94,102.997,67119301.0
2006-07-03 16:45:00,103.005,103.022,103.0,103.01,76236755.0
2006-07-03 16:46:00,103.005,103.04,102.99,103.0,170546761.0
2006-07-03 16:47:00,102.995,103.025,102.995,103.0,54538853.0
2006-07-03 16:48:00,102.995,103.02,102.994,103.02,29509608.0
2006-07-03 16:49:00,103.02,103.024,103.0,103.023,88496754.0
2006-07-03 16:50:00,103.023,103.03,103.02,103.03,134899250.0
2006-07-03 16:51:00,103.03,103.055,103.025,103.055,63038775.0
2006-07-03 16:52:00,103.04,103.103,103.04,103.103,126442422.0
2006-07-03 16:53:00,103.1,103.168,103.1,103.157,96036117.0
2006-07-03 16:54:00,103.155,103.155,103.14,103.145,79365905.0
2006-07-03 16:55:00,103.14,103.165,103.09,103.09,72223423.0
2006-07-03 16:56:00,103.085,103.09,103.018,103.065,45060702.0
2006-07-03 16:57:00,103.07,103.087,103.07,103.075,58755840.0
2006-07-03 16:58:00,103.08,103.095,103.07,103.08,97997571.0
2006-07-03 16:59:00,103.083,103.163,103.083,103.163,27628651.0
2006-07-03 17:00:00,103.14,103.19,103.14,103.155,21684340.0
2006-07-03 17:01:00,103.15,103.165,103.115,103.16,84794613.0
2006-07-03 17:02:00,103.16,103.185,103.15,103.173,312557490.0
2006-07-03 17:03:00,103.17,103.185,103.1,103.1,58711759.0
2006-07-03 17:04:00,103.095,103.125,103.092,103.115,141200358.0
2006-07-03 17:05:00,103.105,103.105,103.025,103.07,30648913.0
2006-07-03 17:06:00,103.07,103.07,103.047,103.047,62063743.0
2006-07-03 17:07:00,103.06,103.06,103.035,103.035,34861162.0
2006-07-03 17:08:00,103.025,103.06,103.025,103.043,71333632.0
2006-07-03 17:09:00,103.05,103.09,103.04,103.09,18248984.0
2006-07-03 17:10:00,103.095,103.095,103.038,103.05,198723966.0
2006-07-03 17:11:00,103.045,103.045,103.01,103.015,36046718.0
2006-07-03 17:12:00,103.012,103.08,102.997,103.06,55136012.0
2006-07-03 17:13:00,103.055,103.06,103.005,103.047,84233959.0
2006-07-03 17:14:00,103.06,103.084,103.02,103.05,25505904.0
2006-07-03 17:15:00,103.048,103.06,103.005,103.015,66355353.0
2006-07-03 17:16:00,103.015,103.08,103.0,103.08,56799694.0
2006-07-03 17:17:00,103.07,103.105,103.042,103.105,154922210.0
2006-07-03 17:18:00,103.115,103.14,103.115,103.14,134926538.0
2006-07-03 17:19:00,103.135,103.155,103.125,103.155,22945860.0
2006-07-03 17:20:00,103.15,103.22,103.13,103.205,23691952.0
2006-07-03 17:21:00,103.197,103.276,103.19,103.255,187823820.0
2006-07-03 17:22:00,103.255,103.26,103.245,103.26,116573585.0
2006-07-03 17:23:00,103.26,103.273,103.228,103.238,95248225.0
2006-07-03 17:24:00,103.24,103.242,103.2,103.2,115666572.0
2006-07-03 17:25:00,103.2,103.247,103.2,103.205,95780083.0
2006-07-03 17:26:00,103.205,103.235,103.193,103.22,61025108.0
2006-07-03 17:27:00,103.212,103.243,103.195,103.243,30789876.0
2006-07-03 17:28:00,103.245,103.265,103.245,103.245,50136019.0
2006-07-03 17:29:00,103.185,103.238,103.185,103.22,87351926.0
2006-07-03 17:30:00,103.217,103.222,103.214,103.215,17625916.0
2006-07-03 17:31:00,103.215,103.235,103.182,103.182,149418038.0
2006-07-03 17:32:00,103.19,103.2,103.168,103.185,75289050.0
2006-07-03 17:33:00,103.175,103.23,103.17,103.23,49860169.0
2006-07-03 17:34:00,103.232,103.246,103.225,103.23,81019015.0
2006-07-03 17:35:00,103.24,103.25,103.225,103.232,34437769.0
2006-07-03 17:36:00,103.24,103.268,103.225,103.268,26293748.0
2006-07-03 17:37:00,103.267,103.274,103.22,103.243,133832918.0
2006-07-03 17:38:00,103.25,103.254,103.24,103.25,71584985.0
2006-07-03 17:39:00,103.25,103.301,103.25,103.29,247540443.0
2006-07-03 17:40:00,103.287,103.295,103.25,103.25,151794377.0
2006-07-03 17:41:00,103.25,103.28,103.235,103.255,135024630.0
2006-07-03 17:42:00,103.253,103.363,103.253,103.335,91140518.0
2006-07-03 17:43:00,103.335,103.335,103.23,103.29,100145214.0
2006-07-03 17:44:00,103.295,103.31,103.285,103.31,59695325.0
2006-07-03 17:45:00,103.303,103.333,103.303,103.325,57469755.0
2006-07-03 17:46:00,103.3,103.33,103.3,103.33,76754353.0
2006-07-03 17:47:00,103.345,103.345,103.315,103.315,117138512.0
2006-07-03 17:48:00,103.315,103.33,103.315,103.32,24841219.0
2006-07-03 17:49:00,103.315,103.317,103.277,103.277,179256299.0
2006-07-03 17:50:00,103.29,103.29,103.255,103.277,105677476.0
2006-07-03 17:51:00,103.275,103.288,103.275,103.285,38572352.0
2006-07-03 17:52:00,103.29,103.325,103.29,103.31,230710066.0
2006-07-03 17:53:00,103.31,103.321,103.31,103.315,138105667.0
2006-07-03 17:54:00,103.305,103.335,103.3,103.335,43028167.0
2006-07-03 17:55:00,103.335,103.36,103.32,103.335,85513328.0
2006-07-03 17:56:00,103.34,103.355,103.327,103.327,11014051.0
2006-07-03 17:57:00,103.337,103.353,103.318,103.318,50731235.0
2006-07-03 17:58:00,103.32,103.347,103.318,103.318,115160609.0
2006-07-03 17:59:00,103.328,103.36,103.328,103.36,53809818.0
2006-07-03 18:00:00,103.37,103.37,103.35,103.352,78880736.0
2006-07-03 18:01:00,103.355,103.365,103.347,103.35,229992728.0
2006-07-03 18:02:00,103.355,103.385,103.355,103.363,214508413.0
2006-07-03 18:03:00,103.365,103.41,103.347,103.41,113677967.0
2006-07-03 18:04:00,103.413,103.434,103.398,103.41,145609924.0
2006-07-03 18:05:00,103.403,103.412,103.375,103.405,75030586.0
2006-07-03 18:06:00,103.4,103.411,103.365,103.37,44577102.0
2006-07-03 18:07:00,103.37,103.37,103.29,103.36,8008047.0
2006-07-03 18:08:00,103.365,103.37,103.36,103.36,26165805.0
2006-07-03 18:09:00,103.36,103.38,103.335,103.37,108212113.0
2006-07-03 18:10:00,103.36,103.365,103.35,103.35,40920924.0
2006-07-03 18:11:00,103.36,103.385,103.34,103.345,27455384.0
2006-07-03 18:12:00,103.345,103.37,103.295,103.343,73243721.0
2006-07-03 18:13:00,103.345,103.39,103.345,103.352,68511600.0
2006-07-03 18:14:00,103.355,103.371,103.345,103.345,52727262.0
2006-07-03 18:15:00,103.345,103.36,103.315,103.325,103363893.0
2006-07-03 18:16:00,103.33,103.343,103.308,103.308,45974499.0
2006-07-03 18:17:00,103.313,103.33,103.265,103.33,86204053.0
2006-07-03 18:18:00,103.325,103.338,103.32,103.325,150674082.0
2006-07-03 18:19:00,103.315,103.32,103.31,103.31,64466712.0
2006-07-03 18:20:00,103.32,103.32,103.295,103.295,48648001.0
2006-07-03 18:21:00,103.3,103.316,103.3,103.3,91269240.0
2006-07-03 18:22:00,103.29,103.325,103.277,103.325,24207230.0
2006-07-03 18:23:00,103.335,103.36,103.335,103.353,73980032.0
2006-07-03 18:24:00,103.36,103.36,103.31,103.31,50648994.0
2006-07-03 18:25:00,103.303,103.315,103.295,103.31,59567534.0
2006-07-03 18:26:00,103.31,103.342,103.31,103.325,159570786.0
2006-07-03 18:27:00,103.315,103.39,103.31,103.31,74903639.0
2006-07-03 18:28:00,103.315,103.324,103.311,103.323,213059588.0
2006-07-03 18:29:00,103.325,103.395,103.32,103.395,30395275.0
2006-07-03 18:30:00,103.41,103.415,103.36,103.365,28361888.0
2006-07-03 18:31:00,103.363,103.415,103.363,103.415,52963428.0
2006-07-03 18:32:00,103.42,103.435,103.42,103.435,73948996.0
2006-07-03 18:33:00,103.435,103.436,103.393,103.393,28045031.0
2006-07-03 18:34:00,103.387,103.435,103.387,103.435,29300804.0
2006-07-03 18:35:00,103.43,103.445,103.385,103.44,108602720.0
2006-07-03 18:36:00,103.433,103.464,103.433,103.453,44736775.0
2006-07-03 18:37:00,103.455,103.47,103.413,103.433,93211522.0
2006-07-03 18:38:00,103.44,103.482,103.415,103.435,8070478.0
2006-07-03 18:39:00,103.425,103.455,103.425,103.435,74091678.0
2006-07-03 18:40:00,103.44,103.45,103.41,103.41,49772650.0
2006-07-03 18:41:00,103.42,103.42,103.365,103.375,34962937.0
2006-07-03 18:42:00,103.377,103.377,103.355,103.355,103334492.0
2006-07-03 18:43:00,103.358,103.365,103.34,103.35,24421706.0
2006-07-03 18:44:00,103.355,103.38,103.355,103.365,56826600.0
2006-07-03 18:45:00,103.36,103.38,103.348,103.38,147389201.0
2006-07-03 18:46:00,103.372,103.395,103.334,103.395,99592928.0
2006-07-03 18:47:00,103.39,103.421,103.39,103.42,142871424.0
2006-07-03 18:48:00,103.418,103.475,103.41,103.43,37223989.0
2006-07-03 18:49:00,103.423,103.445,103.405,103.445,173450486.0
2006-07-03 18:50:00,103.443,103.445,103.428,103.445,131977318.0
2006-07-03 18:51:00,103.445,103.515,103.445,103.515,14338321.0
2006-07-03 18:52:00,103.52,103.525,103.48,103.48,138193496.0
2006-07-03 18:53:00,103.47,103.48,103.44,103.44,107421424.0
2006-07-03 18:54:00,103.44,103.449,103.396,103.447,57962918.0
2006-07-03 18:55:00,103.445,103.447,103.427,103.443,137938910.0
2006-07-03 18:56:00,103.445,103.457,103.435,103.45,85010930.0
2006-07-03 18:57:00,103.45,103.455,103.425,103.445,88123777.0
2006-07-03 18:58:00,103.437,103.504,103.437,103.475,41973902.0
2006-07-03 18:59:00,103.472,103.5,103.42,103.44,175508719.0
2006-07-03 19:00:00,103.433,103.446,103.42,103.42,69782889.0
2006-07-03 19:01:00,103.418,103.419,103.36,103.36,113945573.0
2006-07-03 19:02:00,103.365,103.38,103.365,103.372,73197812.0
2006-07-03 19:03:00,103.372,103.372,103.36,103.36,119664028.0
2006-07-03 19:04:00,103.353,103.371,103.33,103.35,118669922.0
2006-07-03 19:05:00,103.35,103.35,103.334,103.337,67159892.0
2006-07-03 19:06:00,103.34,103.36,103.338,103.34,48164721.0
2006-07-03 19:07:00,103.333,103.34,103.33,103.333,104246039.0
2006-07-03 19:08:00,103.34,103.345,103.335,103.345,36294818.0
2006-07-03 19:09:00,103.34,103.34,103.3,103.305,14093147.0
2006-07-03 19:10:00,103.31,103.345,103.294,103.335,28796952.0
2006-07-03 19:11:00,103.35,103.35,103.33,103.33,32898648.0
2006-07-03 19:12:00,103.34,103.365,103.33,103.365,57732111.0
2006-07-03 19:13:00,103.365,103.382,103.319,103.37,116867500.0
2006-07-03 19:14:00,103.375,103.376,103.365,103.365,70435749.0
2006-07-03 19:15:00,103.37,103.37,103.36,103.37,25503417.0
2006-07-03 19:16:00,103.37,103.37,103.36,103.37,94263806.0
2006-07-03 19:17:00,103.365,103.378,103.33,103.37,44622585.0
2006-07-03 19:18:00,103.363,103.363,103.305,103.33,147248613.0
2006-07-03 19:19:00,103.325,103.34,103.32,103.335,64984210.0
2006-07-03 19:20:00,103.34,103.34,103.29,103.29,72584014.0
2006-07-03 19:21:00,103.28,103.322,103.28,103.317,66713623.0
2006-07-03 19:22:00,103.317,103.33,103.283,103.33,79742534.0
2006-07-03 19:23:00,103.33,103.33,103.29,103.292,85530452.0
2006-07-03 19:24:00,103.295,103.313,103.295,103.312,99492826.0
2006-07-03 19:25:00,103.315,103.325,103.27,103.325,29150266.0
2006-07-03 19:26:00,103.327,103.328,103.316,103.32,94883382.0
2006-07-03 19:27:00,103.29,103.326,103.275,103.275,29633798.0
2006-07-03 19:28:00,103.27,103.295,103.27,103.29,64969792.0
2006-07-03 19:29:00,103.283,103.283,103.27,103.27,133515378.0
2006-07-03 19:30:00,103.215,103.3,103.215,103.29,113268397.0
2006-07-03 19:31:00,103.28,103.298,103.28,103.285,49676501.0
2006-07-03 19:32:00,103.295,103.295,103.28,103.28,156375391.0
2006-07-03 19:33:00,103.28,103.284,103.26,103.26,29047148.0
2006-07-03 19:34:00,103.26,103.282,103.26,103.26,67595543.0
2006-07-03 19:35:00,103.27,103.27,103.22,103.245,53109622.0
2006-07-03 19:36:00,103.24,103.24,103.22,103.22,94772525.0
2006-07-03 19:37:00,103.22,103.22,103.205,103.205,42884881.0
2006-07-03 19:38:00,103.205,103.225,103.205,103.225,72809688.0
2006-07-03 19:39:00,103.22,103.225,103.207,103.207,92920873.0
2006-07-03 19:40:00,103.21,103.225,103.205,103.225,50692841.0
2006-07-03 19:41:00,103.218,103.235,103.218,103.235,75274894.0
2006-07-03 19:42:00,103.23,103.234,103.215,103.22,61568087.0
2006-07-03 19:43:00,103.23,103.237,103.222,103.227,112098745.0
2006-07-03 19:44:00,103.235,103.235,103.21,103.21,155919143.0
2006-07-03 19:45:00,103.215,103.215,103.13,103.15,68953438.0
2006-07-03 19:46:00,103.145,103.18,103.145,103.18,41152615.0
2006-07-03 19:47:00,103.185,103.205,103.185,103.19,102790901.0
2006-07-03 19:48:00,103.17,103.203,103.17,103.203,46411398.0
2006-07-03 19:49:00,103.21,103.21,103.195,103.2,108296742.0
2006-07-03 19:50:00,103.193,103.22,103.17,103.18,54377432.0
2006-07-03 19:51:00,103.185,103.194,103.163,103.175,29712661.0
2006-07-03 19:52:00,103.17,103.171,103.15,103.153,124155404.0
2006-07-03 19:53:00,103.155,103.18,103.155,103.155,39346612.0
2006-07-03 19:54:00,103.17,103.175,103.16,103.175,233597632.0
2006-07-03 19:55:00,103.177,103.177,103.14,103.14,74881611.0
2006-07-03 19:56:00,103.14,103.162,103.14,103.162,69981544.0
2006-07-03 19:57:00,103.16,103.183,103.16,103.173,39158026.0
2006-07-03 19:58:00,103.178,103.178,103.15,103.16,85972675.0
2006-07-03 19:59:00,103.16,103.187,103.16,103.175,113800681.0
2006-07-03 20:00:00,103.175,103.188,103.175,103.185,84723366.0
2006-07-03 20:01:00,103.182,103.192,103.175,103.175,62943620.0
2006-07-03 20:02:00,103.18,103.183,103.129,103.183,31967777.0
2006-07-03 20:03:00,103.185,103.191,103.172,103.175,89993062.0
2006-07-03 20:04:00,103.175,103.192,103.175,103.183,60565798.0
2006-07-03 20:05:00,103.18,103.193,103.175,103.175,223917256.0
2006-07-03 20:06:00,103.185,103.205,103.185,103.2,50085416.0
2006-07-03 20:07:00,103.195,103.205,103.195,103.197,45029603.0
2006-07-03 20:08:00,103.203,103.221,103.176,103.195,68684628.0
2006-07-03 20:09:00,103.195,103.205,103.19,103.2,29567810.0
2006-07-03 20:10:00,103.195,103.205,103.19,103.2,155450105.0
2006-07-03 20:11:00,103.2,103.225,103.2,103.225,105932088.0
2006-07-03 20:12:00,103.217,103.225,103.21,103.225,80235323.0
2006-07-03 20:13:00,103.218,103.22,103.204,103.22,69389257.0
2006-07-03 20:14:00,103.215,103.219,103.175,103.185,23904140.0
2006-07-03 20:15:00,103.18,103.195,103.177,103.195,44438210.0
2006-07-03 20:16:00,103.2,103.2,103.19,103.195,39885260.0
2006-07-03 20:17:00,103.195,103.195,103.169,103.19,38802255.0
2006-07-03 20:18:00,103.187,103.2,103.174,103.18,138791834.0
2006-07-03 20:19:00,103.177,103.189,103.165,103.165,75015587.0
2006-07-03 20:20:00,103.18,103.199,103.18,103.19,44197544.0
2006-07-03 20:21:00,103.19,103.22,103.19,103.21,125064673.0
2006-07-03 20:22:00,103.2,103.2,103.18,103.19,29324904.0
2006-07-03 20:23:00,103.19,103.205,103.19,103.2,164930775.0
2006-07-03 20:24:00,103.192,103.203,103.19,103.2,33725234.0
2006-07-03 20:25:00,103.19,103.205,103.185,103.205,91531470.0
2006-07-03 20:26:00,103.195,103.22,103.185,103.185,41828370.0
2006-07-03 20:27:00,103.172,103.19,103.135,103.19,107316282.0
2006-07-03 20:28:00,103.18,103.192,103.175,103.175,101271352.0
2006-07-03 20:29:00,103.16,103.175,103.14,103.175,108012368.0
2006-07-03 20:30:00,103.18,103.18,103.15,103.165,62247758.0
2006-07-03 20:31:00,103.163,103.168,103.15,103.157,144515676.0
2006-07-03 20:32:00,103.165,103.171,103.15,103.15,36342099.0
2006-07-03 20:33:00,103.155,103.17,103.147,103.17,37840592.0
2006-07-03 20:34:00,103.163,103.181,103.163,103.175,33102485.0
2006-07-03 20:35:00,103.18,103.18,103.154,103.155,380655073.0
2006-07-03 20:36:00,103.16,103.16,103.132,103.132,98757937.0
2006-07-03 20:37:00,103.14,103.19,103.123,103.19,51459212.0
2006-07-03 20:38:00,103.185,103.2,103.185,103.195,52458133.0
2006-07-03 20:39:00,103.195,103.195,103.185,103.185,26848491.0
2006-07-03 20:40:00,103.17,103.185,103.17,103.183,58288901.0
2006-07-03 20:41:00,103.185,103.19,103.177,103.182,189128587.0
2006-07-03 20:42:00,103.19,103.195,103.17,103.185,76870546.0
2006-07-03 20:43:00,103.19,103.19,103.18,103.185,21877117.0
2006-07-03 20:44:00,103.18,103.187,103.165,103.187,116177217.0
2006-07-03 20:45:00,103.18,103.201,103.18,103.19,59316524.0
2006-07-03 20:46:00,103.19,103.2,103.185,103.2,28916858.0
2006-07-03 20:47:00,103.195,103.213,103.195,103.203,37621394.0
2006-07-03 20:48:00,103.202,103.21,103.2,103.205,32167359.0
2006-07-03 20:49:00,103.21,103.21,103.198,103.21,53505486.0
2006-07-03 20:50:00,103.21,103.21,103.18,103.185,47651374.0
2006-07-03 20:51:00,103.19,103.195,103.18,103.185,54891166.0
2006-07-03 20:52:00,103.185,103.192,103.165,103.165,136497660.0
2006-07-03 20:53:00,103.17,103.19,103.166,103.178,49625890.0
2006-07-03 20:54:00,103.18,103.18,103.175,103.175,260320769.0
2006-07-03 20:55:00,103.175,103.188,103.147,103.147,74875101.0
2006-07-03 20:56:00,103.155,103.155,103.1,103.135,104397403.0
2006-07-03 20:57:00,103.14,103.15,103.112,103.125,24903895.0
2006-07-03 20:58:00,103.12,103.135,103.12,103.125,309940108.0
2006-07-03 20:59:00,103.12,103.155,103.12,103.135,185444858.0
2006-07-03 21:00:00,103.135,103.146,103.135,103.145,43822454.0
2006-07-03 21:01:00,103.145,103.15,103.138,103.145,40931486.0
2006-07-03 21:02:00,103.137,103.165,103.137,103.143,86194160.0
2006-07-03 21:03:00,103.138,103.155,103.138,103.155,29874090.0
2006-07-03 21:04:00,103.15,103.18,103.15,103.18,22070140.0
2006-07-03 21:05:00,103.16,103.196,103.16,103.18,63294027.0
2006-07-03 21:06:00,103.17,103.19,103.165,103.173,51187071.0
2006-07-03 21:07:00,103.125,103.185,103.125,103.155,4217474.0
2006-07-03 21:08:00,103.155,103.163,103.155,103.158,63558138.0
2006-07-03 21:09:00,103.17,103.17,103.163,103.165,54926803.0
2006-07-03 21:10:00,103.165,103.204,103.145,103.18,56738823.0
2006-07-03 21:11:00,103.18,103.19,103.17,103.18,103971285.0
2006-07-03 21:12:00,103.18,103.184,103.15,103.18,144150325.0
2006-07-03 21:13:00,103.185,103.188,103.169,103.17,112083715.0
2006-07-03 21:14:00,103.172,103.191,103.172,103.183,59196973.0
2006-07-03 21:15:00,103.185,103.185,103.165,103.165,45666470.0
2006-07-03 21:16:00,103.165,103.175,103.16,103.175,37853782.0
2006-07-03 21:17:00,103.17,103.18,103.165,103.18,47648519.0
2006-07-03 21:18:00,103.173,103.175,103.16,103.16,34365071.0
2006-07-03 21:19:00,103.165,103.185,103.16,103.167,64309736.0
2006-07-03 21:20:00,103.17,103.181,103.17,103.17,120855231.0
2006-07-03 21:21:00,103.175,103.18,103.167,103.18,76233517.0
2006-07-03 21:22:00,103.175,103.185,103.172,103.175,530518256.0
2006-07-03 21:23:00,103.167,103.185,103.167,103.175,75843104.0
2006-07-03 21:24:00,103.167,103.181,103.167,103.18,203053467.0
2006-07-03 21:25:00,103.185,103.195,103.18,103.18,80423753.0
2006-07-03 21:26:00,103.185,103.19,103.177,103.185,51506950.0
2006-07-03 21:27:00,103.185,103.2,103.18,103.18,84023261.0
2006-07-03 21:28:00,103.183,103.195,103.18,103.183,81109206.0
2006-07-03 21:29:00,103.195,103.205,103.19,103.195,41095449.0
2006-07-03 21:30:00,103.195,103.2,103.193,103.195,30873523.0
2006-07-03 21:31:00,103.175,103.183,103.155,103.177,32061518.0
2006-07-03 21:32:00,103.18,103.183,103.17,103.175,34518077.0
2006-07-03 21:33:00,103.18,103.181,103.16,103.16,96559511.0
2006-07-03 21:34:00,103.155,103.177,103.155,103.177,38871494.0
2006-07-03 21:35:00,103.175,103.178,103.14,103.14,30066488.0
2006-07-03 21:36:00,103.145,103.15,103.14,103.143,66841108.0
2006-07-03 21:37:00,103.143,103.159,103.143,103.155,23682110.0
2006-07-03 21:38:00,103.155,103.165,103.145,103.16,95446979.0
2006-07-03 21:39:00,103.13,103.17,103.118,103.14,57213288.0
2006-07-03 21:40:00,103.14,103.15,103.13,103.15,89842200.0
2006-07-03 21:41:00,103.143,103.15,103.14,103.14,175553306.0
2006-07-03 21:42:00,103.145,103.15,103.142,103.142,46316098.0
2006-07-03 21:43:00,103.143,103.15,103.142,103.143,112740509.0
2006-07-03 21:44:00,103.145,103.15,103.138,103.15,104484164.0
2006-07-03 21:45:00,103.14,103.14,103.1,103.128,39833055.0
2006-07-03 21:46:00,103.13,103.13,103.11,103.125,114737620.0
2006-07-03 21:47:00,103.125,103.16,103.105,103.16,34753621.0
2006-07-03 21:48:00,103.155,103.158,103.143,103.15,75938008.0
2006-07-03 21:49:00,103.14,103.153,103.14,103.15,98055310.0
2006-07-03 21:50:00,103.14,103.15,103.14,103.145,163144852.0
2006-07-03 21:51:00,103.145,103.15,103.135,103.145,99806074.0
2006-07-03 21:52:00,103.14,103.15,103.14,103.143,39708925.0
2006-07-03 21:53:00,103.15,103.157,103.15,103.155,20164190.0
2006-07-03 21:54:00,103.16,103.173,103.16,103.16,80623290.0
2006-07-03 21:55:00,103.17,103.17,103.158,103.158,30181850.0
2006-07-03 21:56:00,103.165,103.175,103.157,103.165,44134092.0
2006-07-03 21:57:00,103.17,103.186,103.15,103.17,82901860.0
2006-07-03 21:58:00,103.17,103.18,103.17,103.177,82161155.0
2006-07-03 21:59:00,103.18,103.18,103.16,103.175,67420507.0
2006-07-03 22:00:00,103.17,103.178,103.155,103.155,65421422.0
2006-07-03 22:01:00,103.155,103.155,103.145,103.153,23153048.0
2006-07-03 22:02:00,103.15,103.16,103.15,103.15,39720829.0
2006-07-03 22:03:00,103.15,103.16,103.15,103.15,133596873.0
2006-07-03 22:04:00,103.155,103.16,103.15,103.155,55641854.0
2006-07-03 22:05:00,103.155,103.16,103.15,103.16,118697159.0
2006-07-03 22:06:00,103.155,103.159,103.13,103.155,124833226.0
2006-07-03 22:07:00,103.14,103.155,103.14,103.14,56582836.0
2006-07-03 22:08:00,103.14,103.152,103.14,103.14,84079457.0
2006-07-03 22:09:00,103.14,103.14,103.095,103.095,94774414.0
2006-07-03 22:10:00,103.14,103.14,103.121,103.135,71552966.0
2006-07-03 22:11:00,103.135,103.16,103.135,103.16,20580033.0
2006-07-03 22:12:00,103.155,103.155,103.14,103.148,413826216.0
2006-07-03 22:13:00,103.145,103.155,103.14,103.145,104795942.0
2006-07-03 22:14:00,103.15,103.157,103.143,103.155,157032427.0
2006-07-03 22:15:00,103.157,103.16,103.15,103.155,117751302.0
2006-07-03 22:16:00,103.155,103.16,103.148,103.15,103499666.0
2006-07-03 22:17:00,103.145,103.15,103.138,103.138,63505454.0
2006-07-03 22:18:00,103.145,103.165,103.125,103.125,99426518.0
2006-07-03 22:19:00,103.13,103.13,103.11,103.13,78188729.0
2006-07-03 22:20:00,103.13,103.13,103.085,103.13,54712513.0
2006-07-03 22:21:00,103.117,103.151,103.117,103.138,133675025.0
2006-07-03 22:22:00,103.145,103.155,103.135,103.155,56036543.0
2006-07-03 22:23:00,103.15,103.15,103.143,103.145,36736535.0
2006-07-03 22:24:00,103.142,103.15,103.142,103.145,43497980.0
2006-07-03 22:25:00,103.12,103.163,103.12,103.127,127156066.0
2006-07-03 22:26:00,103.145,103.145,103.13,103.13,51419829.0
2006-07-03 22:27:00,103.13,103.145,103.128,103.135,92338948.0
2006-07-03 22:28:00,103.135,103.14,103.13,103.13,60979699.0
2006-07-03 22:29:00,103.133,103.145,103.133,103.14,51859019.0
2006-07-03 22:30:00,103.13,103.13,103.105,103.105,18862113.0
2006-07-03 22:31:00,103.1,103.115,103.1,103.108,135949042.0
2006-07-03 22:32:00,103.11,103.115,103.103,103.115,72466361.0
2006-07-03 22:33:00,103.105,103.115,103.105,103.115,132636234.0
2006-07-03 22:34:00,103.115,103.115,103.11,103.11,97911309.0
2006-07-03 22:35:00,103.115,103.125,103.115,103.12,10657361.0
2006-07-03 22:36:00,103.12,103.12,103.106,103.11,66039068.0
2006-07-03 22:37:00,103.107,103.15,103.107,103.145,81210767.0
2006-07-03 22:38:00,103.145,103.152,103.102,103.14,337259429.0
2006-07-03 22:39:00,103.125,103.14,103.125,103.132,62135497.0
2006-07-03 22:40:00,103.14,103.15,103.135,103.15,163021792.0
2006-07-03 22:41:00,103.15,103.177,103.115,103.115,46873606.0
2006-07-03 22:42:00,103.158,103.158,103.144,103.155,103459034.0
2006-07-03 22:43:00,103.155,103.17,103.145,103.155,214905709.0
2006-07-03 22:44:00,103.155,103.16,103.148,103.153,47606021.0
2006-07-03 22:45:00,103.155,103.16,103.15,103.16,34413491.0
2006-07-03 22:46:00,103.155,103.158,103.13,103.155,29333245.0
2006-07-03 22:47:00,103.15,103.165,103.15,103.155,50240493.0
2006-07-03 22:48:00,103.15,103.16,103.14,103.155,105385982.0
2006-07-03 22:49:00,103.155,103.17,103.149,103.17,18281269.0
2006-07-03 22:50:00,103.163,103.185,103.122,103.122,73843677.0
2006-07-03 22:51:00,103.125,103.145,103.124,103.145,64638756.0
2006-07-03 22:52:00,103.143,103.153,103.12,103.12,25288189.0
2006-07-03 22:53:00,103.13,103.175,103.13,103.157,21458490.0
2006-07-03 22:54:00,103.155,103.185,103.105,103.105,38455518.0
2006-07-03 22:55:00,103.11,103.125,103.096,103.105,59416272.0
2006-07-03 22:56:00,103.11,103.165,103.11,103.15,42933738.0
2006-07-03 22:57:00,103.14,103.155,103.09,103.155,77372481.0
2006-07-03 22:58:00,103.16,103.18,103.15,103.15,44917221.0
2006-07-03 22:59:00,103.13,103.14,103.125,103.125,62894821.0
2006-07-03 23:00:00,103.135,103.14,103.127,103.135,93940023.0
2006-07-03 23:26:00,103.13,103.13,103.097,103.097,64612559.0
2006-07-03 23:27:00,103.105,103.115,103.085,103.085,138561544.0
2006-07-03 23:28:00,103.09,103.1,103.09,103.1,80771049.0
2006-07-03 23:29:00,103.105,103.105,103.092,103.105,12972324.0
2006-07-03 23:30:00,103.095,103.11,103.091,103.095,56911592.0
2006-07-03 23:31:00,103.095,103.1,103.085,103.097,54144818.0
2006-07-03 23:32:00,103.088,103.101,103.07,103.095,152166072.0
2006-07-03 23:33:00,103.1,103.1,103.088,103.1,38394463.0
2006-07-03 23:34:00,103.098,103.122,103.098,103.12,103408308.0
2006-07-03 23:35:00,103.11,103.125,103.11,103.125,76306528.0
2006-07-03 23:36:00,103.13,103.13,103.105,103.125,29927014.0
2006-07-03 23:37:00,103.13,103.15,103.124,103.15,15530771.0
2006-07-03 23:38:00,103.15,103.163,103.149,103.15,56361391.0
2006-07-03 23:39:00,103.155,103.17,103.145,103.145,45017022.0
2006-07-03 23:40:00,103.143,103.155,103.142,103.15,71349465.0
2006-07-03 23:41:00,103.15,103.15,103.14,103.148,93289172.0
2006-07-03 23:42:00,103.145,103.157,103.142,103.15,37994252.0
2006-07-03 23:43:00,103.15,103.15,103.14,103.145,100266077.0
2006-07-03 23:44:00,103.147,103.155,103.14,103.142,56278379.0
2006-07-03 23:45:00,103.15,103.165,103.138,103.165,18421801.0
2006-07-03 23:46:00,103.155,103.165,103.115,103.155,62466389.0
2006-07-03 23:47:00,103.16,103.16,103.15,103.15,189175192.0
2006-07-03 23:48:00,103.16,103.16,103.15,103.152,95352551.0
2006-07-03 23:49:00,103.155,103.16,103.15,103.152,78049898.0
2006-07-03 23:50:00,103.15,103.16,103.15,103.16,23096376.0
2006-07-03 23:51:00,103.16,103.165,103.148,103.153,59208968.0
2006-07-03 23:52:00,103.15,103.165,103.15,103.158,139051246.0
2006-07-03 23:53:00,103.155,103.16,103.15,103.16,23732891.0
2006-07-03 23:54:00,103.153,103.165,103.147,103.16,93837739.0
2006-07-03 23:55:00,103.16,103.16,103.115,103.118,30505024.0
2006-07-03 23:56:00,103.115,103.12,103.103,103.107,88715701.0
2006-07-03 23:57:00,103.12,103.133,103.12,103.13,189872079.0
2006-07-03 23:58:00,103.14,103.145,103.13,103.13,74221936.0
2006-07-03 23:59:00,103.145,103.145,103.13,103.135,45066455.0
2006-07-04 00:00:00,103.14,103.151,103.14,103.14,22570941.0
2006-07-04 00:01:00,103.145,103.175,103.135,103.155,77232555.0
2006-07-04 00:02:00,103.145,103.16,103.14,103.14,106458279.0
2006-07-04 00:03:00,103.135,103.14,103.13,103.14,69035810.0
2006-07-04 00:04:00,103.133,103.152,103.133,103.14,70743006.0
2006-07-04 00:05:00,103.143,103.15,103.143,103.15,44937081.0
2006-07-04 00:06:00,103.15,103.15,103.14,103.14,29027839.0
2006-07-04 00:07:00,103.15,103.15,103.135,103.145,110444992.0
2006-07-04 00:08:00,103.14,103.15,103.137,103.147,102158108.0
2006-07-04 00:09:00,103.137,103.155,103.137,103.15,147268473.0
2006-07-04 00:10:00,103.14,103.147,103.135,103.135,56108665.0
2006-07-04 00:11:00,103.14,103.145,103.12,103.12,32982763.0
2006-07-04 00:12:00,103.12,103.13,103.08,103.13,96821888.0
2006-07-04 00:13:00,103.13,103.139,103.125,103.13,95078593.0
2006-07-04 00:14:00,103.132,103.149,103.132,103.143,132200162.0
2006-07-04 00:15:00,103.15,103.15,103.115,103.14,64407693.0
2006-07-04 00:16:00,103.14,103.14,103.117,103.12,193574535.0
2006-07-04 00:17:00,103.125,103.135,103.123,103.125,36557655.0
2006-07-04 00:18:00,103.12,103.145,103.12,103.145,43838596.0
2006-07-04 00:19:00,103.145,103.145,103.13,103.14,90796704.0
2006-07-04 00:20:00,103.132,103.15,103.128,103.15,18726887.0
2006-07-04 00:21:00,103.15,103.15,103.124,103.145,148183909.0
2006-07-04 00:22:00,103.145,103.155,103.145,103.145,51462144.0
2006-07-04 00:23:00,103.145,103.157,103.145,103.145,93041767.0
2006-07-04 00:24:00,103.15,103.159,103.148,103.155,51371130.0
2006-07-04 00:25:00,103.155,103.155,103.147,103.155,69692298.0
2006-07-04 00:26:00,103.155,103.16,103.14,103.14,92859388.0
2006-07-04 00:27:00,103.15,103.165,103.148,103.148,116322533.0
2006-07-04 00:28:00,103.153,103.161,103.149,103.15,63711972.0
2006-07-04 00:29:00,103.145,103.149,103.13,103.13,106700501.0
2006-07-04 00:30:00,103.133,103.15,103.11,103.11,24087378.0
2006-07-04 00:31:00,103.11,103.115,103.087,103.115,51173249.0
2006-07-04 00:32:00,103.11,103.11,103.09,103.107,50678420.0
2006-07-04 00:33:00,103.08,103.127,103.08,103.127,61048766.0
2006-07-04 00:34:00,103.115,103.125,103.077,103.115,142315062.0
2006-07-04 00:35:00,103.115,103.12,103.09,103.115,46427264.0
2006-07-04 00:36:00,103.11,103.13,103.11,103.13,108672145.0
2006-07-04 00:37:00,103.123,103.132,103.118,103.13,145095162.0
2006-07-04 00:38:00,103.14,103.147,103.138,103.145,110485424.0
2006-07-04 00:39:00,103.145,103.15,103.145,103.148,49182787.0
2006-07-04 00:40:00,103.15,103.173,103.15,103.15,142745035.0
2006-07-04 00:41:00,103.153,103.174,103.153,103.168,235257531.0
2006-07-04 00:42:00,103.18,103.18,103.15,103.165,58687252.0
2006-07-04 00:43:00,103.165,103.165,103.135,103.15,53605467.0
2006-07-04 00:44:00,103.15,103.15,103.14,103.145,49182532.0
2006-07-04 00:45:00,103.143,103.145,103.14,103.14,115219196.0
2006-07-04 00:46:00,103.14,103.155,103.14,103.15,52430274.0
2006-07-04 00:47:00,103.14,103.156,103.13,103.14,115834631.0
2006-07-04 00:48:00,103.145,103.156,103.135,103.15,51584538.0
2006-07-04 00:49:00,103.15,103.151,103.14,103.145,13526421.0
2006-07-04 00:50:00,103.143,103.155,103.115,103.155,129645234.0
2006-07-04 00:51:00,103.148,103.155,103.137,103.137,60875222.0
2006-07-04 00:52:00,103.15,103.15,103.133,103.133,56763908.0
2006-07-04 00:53:00,103.133,103.135,103.12,103.125,38204298.0
2006-07-04 00:54:00,103.135,103.155,103.135,103.155,101356783.0
2006-07-04 00:55:00,103.16,103.16,103.145,103.155,75894725.0
2006-07-04 00:56:00,103.152,103.168,103.15,103.153,132644542.0
2006-07-04 00:57:00,103.158,103.158,103.142,103.145,167561937.0
2006-07-04 00:58:00,103.15,103.155,103.142,103.155,50719830.0
2006-07-04 00:59:00,103.15,103.155,103.14,103.155,96102614.0
2006-07-04 01:00:00,103.143,103.168,103.143,103.165,104850127.0
2006-07-04 01:01:00,103.175,103.175,103.155,103.155,109526553.0
2006-07-04 01:02:00,103.16,103.175,103.16,103.165,118493901.0
2006-07-04 01:03:00,103.175,103.175,103.16,103.165,77232858.0
2006-07-04 01:04:00,103.16,103.175,103.16,103.163,413506087.0
2006-07-04 01:05:00,103.16,103.178,103.116,103.15,56133585.0
2006-07-04 01:06:00,103.15,103.171,103.15,103.16,72002358.0
2006-07-04 01:07:00,103.17,103.185,103.16,103.18,177146079.0
2006-07-04 01:08:00,103.172,103.179,103.165,103.175,275999588.0
2006-07-04 01:09:00,103.18,103.18,103.159,103.163,74204931.0
2006-07-04 01:10:00,103.167,103.175,103.16,103.163,27522280.0
2006-07-04 01:11:00,103.17,103.181,103.165,103.175,75091113.0
2006-07-04 01:12:00,103.175,103.18,103.155,103.18,64986384.0
2006-07-04 01:13:00,103.177,103.181,103.162,103.173,43788076.0
2006-07-04 01:14:00,103.18,103.183,103.126,103.163,309890598.0
2006-07-04 01:15:00,103.17,103.18,103.165,103.18,114083740.0
2006-07-04 01:16:00,103.173,103.18,103.166,103.17,128254362.0
2006-07-04 01:17:00,103.165,103.175,103.125,103.165,166628990.0
2006-07-04 01:18:00,103.165,103.17,103.125,103.125,51775746.0
2006-07-04 01:19:00,103.175,103.181,103.168,103.175,177685125.0
2006-07-04 01:20:00,103.18,103.18,103.155,103.16,158910493.0
2006-07-04 01:21:00,103.15,103.168,103.142,103.155,124860160.0
2006-07-04 01:22:00,103.16,103.16,103.14,103.145,47903118.0
2006-07-04 01:23:00,103.145,103.158,103.14,103.158,145589305.0
2006-07-04 01:24:00,103.16,103.16,103.13,103.145,113838286.0
2006-07-04 01:25:00,103.135,103.16,103.135,103.15,104648713.0
2006-07-04 01:26:00,103.148,103.162,103.147,103.16,85043072.0
2006-07-04 01:27:00,103.155,103.165,103.147,103.16,129829672.0
2006-07-04 01:28:00,103.145,103.16,103.145,103.16,113212598.0
2006-07-04 01:29:00,103.155,103.165,103.115,103.16,118745398.0
2006-07-04 01:30:00,103.155,103.16,103.148,103.148,183329889.0
2006-07-04 01:31:00,103.155,103.163,103.142,103.155,57204462.0
2006-07-04 01:32:00,103.155,103.155,103.14,103.14,24878798.0
2006-07-04 01:33:00,103.135,103.158,103.135,103.143,143670363.0
2006-07-04 01:34:00,103.15,103.16,103.145,103.16,67252410.0
2006-07-04 01:35:00,103.155,103.165,103.147,103.155,81048215.0
2006-07-04 01:36:00,103.16,103.17,103.155,103.17,111612198.0
2006-07-04 01:37:00,103.165,103.17,103.157,103.162,357710238.0
2006-07-04 01:38:00,103.16,103.171,103.15,103.16,105664261.0
2006-07-04 01:39:00,103.17,103.178,103.163,103.173,218316461.0
2006-07-04 01:40:00,103.172,103.177,103.155,103.165,90709394.0
2006-07-04 01:41:00,103.165,103.179,103.12,103.175,90755804.0
2006-07-04 01:42:00,103.173,103.185,103.167,103.175,182980637.0
2006-07-04 01:43:00,103.167,103.185,103.165,103.185,288077466.0
2006-07-04 01:44:00,103.175,103.18,103.17,103.18,108385802.0
2006-07-04 01:45:00,103.185,103.199,103.135,103.175,103187723.0
2006-07-04 01:46:00,103.18,103.201,103.167,103.167,75073235.0
2006-07-04 01:47:00,103.17,103.21,103.17,103.182,83976209.0
2006-07-04 01:48:00,103.19,103.19,103.145,103.145,64610090.0
2006-07-04 01:49:00,103.15,103.165,103.147,103.15,199948362.0
2006-07-04 01:50:00,103.15,103.161,103.15,103.15,33356930.0
2006-07-04 01:51:00,103.16,103.165,103.15,103.15,82054654.0
2006-07-04 01:52:00,103.14,103.153,103.118,103.135,96850758.0
2006-07-04 01:53:00,103.125,103.145,103.125,103.125,74222028.0
2006-07-04 01:54:00,103.125,103.133,103.095,103.125,283909196.0
2006-07-04 01:55:00,103.13,103.143,103.129,103.133,117655802.0
2006-07-04 01:56:00,103.14,103.14,103.125,103.125,273713380.0
2006-07-04 01:57:00,103.12,103.132,103.1,103.12,124810763.0
2006-07-04 01:58:00,103.11,103.13,103.065,103.085,271084798.0
2006-07-04 01:59:00,103.09,103.09,103.022,103.083,160192741.0
2006-07-04 02:00:00,103.083,103.14,103.05,103.14,177243568.0
2006-07-04 02:01:00,103.135,103.145,103.13,103.13,261387327.0
2006-07-04 02:02:00,103.14,103.145,103.11,103.13,130527884.0
2006-07-04 02:03:00,103.135,103.145,103.135,103.14,269509034.0
2006-07-04 02:04:00,103.133,103.14,103.13,103.14,124794019.0
2006-07-04 02:05:00,103.135,103.14,103.13,103.135,283852430.0
2006-07-04 02:06:00,103.135,103.14,103.125,103.125,67925348.0
2006-07-04 02:07:00,103.135,103.135,103.105,103.12,99120615.0
2006-07-04 02:08:00,103.13,103.13,103.1,103.1,85304769.0
2006-07-04 02:09:00,103.09,103.11,103.09,103.11,34086378.0
2006-07-04 02:10:00,103.11,103.112,103.09,103.1,217287939.0
2006-07-04 02:11:00,103.095,103.1,103.083,103.1,62770902.0
2006-07-04 02:12:00,103.092,103.101,103.08,103.1,90677260.0
2006-07-04 02:13:00,103.097,103.108,103.085,103.1,72387652.0
2006-07-04 02:14:00,103.095,103.103,103.051,103.095,95952872.0
2006-07-04 02:15:00,103.09,103.106,103.09,103.105,106794566.0
2006-07-04 02:16:00,103.115,103.133,103.097,103.097,279361391.0
2006-07-04 02:17:00,103.105,103.133,103.103,103.103,189049115.0
2006-07-04 02:18:00,103.105,103.12,103.052,103.095,87483906.0
2006-07-04 02:19:00,103.095,103.095,103.075,103.082,99966269.0
2006-07-04 02:20:00,103.083,103.09,103.075,103.09,209718027.0
2006-07-04 02:21:00,103.08,103.092,103.08,103.08,107513493.0
2006-07-04 02:22:00,103.082,103.095,103.073,103.085,378249174.0
2006-07-04 02:23:00,103.09,103.09,103.08,103.09,111511834.0
2006-07-04 02:24:00,103.085,103.095,103.077,103.085,74308438.0
2006-07-04 02:25:00,103.09,103.098,103.088,103.09,62253459.0
2006-07-04 02:26:00,103.083,103.1,103.083,103.085,143269213.0
2006-07-04 02:27:00,103.09,103.09,103.08,103.085,23919620.0
2006-07-04 02:28:00,103.085,103.088,103.072,103.075,58623143.0
2006-07-04 02:29:00,103.068,103.085,103.05,103.085,193488009.0
2006-07-04 02:30:00,103.09,103.105,103.04,103.085,122254092.0
2006-07-04 02:31:00,103.09,103.09,103.055,103.055,116485851.0
2006-07-04 02:32:00,103.07,103.07,103.045,103.045,135239248.0
2006-07-04 02:33:00,103.05,103.058,103.048,103.048,79383061.0
2006-07-04 02:34:00,103.05,103.056,103.035,103.045,103952233.0
2006-07-04 02:35:00,103.045,103.053,103.032,103.05,108469063.0
2006-07-04 02:36:00,103.048,103.055,103.027,103.055,150838480.0
2006-07-04 02:37:00,103.055,103.062,103.03,103.03,48935660.0
2006-07-04 02:38:00,103.025,103.025,103.007,103.01,120323951.0
2006-07-04 02:39:00,103.02,103.035,103.017,103.03,147289354.0
2006-07-04 02:40:00,103.025,103.04,103.023,103.035,192154342.0
2006-07-04 02:41:00,102.985,103.06,102.985,103.045,53459729.0
2006-07-04 02:42:00,103.045,103.057,102.995,103.025,178460957.0
2006-07-04 02:43:00,103.03,103.03,103.008,103.013,131462034.0
2006-07-04 02:44:00,103.02,103.03,102.99,102.99,119072892.0
2006-07-04 02:45:00,102.983,103.015,102.948,102.98,290922455.0
2006-07-04 02:46:00,102.973,102.985,102.945,102.967,39948980.0
2006-07-04 02:47:00,102.97,102.989,102.967,102.985,67030822.0
2006-07-04 02:48:00,102.985,102.995,102.96,102.96,79884161.0
2006-07-04 02:49:00,102.953,102.98,102.952,102.967,28106904.0
2006-07-04 02:50:00,102.963,103.0,102.963,103.0,69912316.0
2006-07-04 02:51:00,102.995,103.01,102.962,102.962,264722406.0
2006-07-04 02:52:00,102.97,102.983,102.952,102.98,174030925.0
2006-07-04 02:53:00,102.97,102.97,102.96,102.97,78000604.0
2006-07-04 02:54:00,102.97,102.97,102.919,102.96,60352207.0
2006-07-04 02:55:00,102.963,102.963,102.915,102.96,405437880.0
2006-07-04 02:56:00,102.965,102.985,102.965,102.975,77652179.0
2006-07-04 02:57:00,102.965,102.965,102.945,102.96,109442967.0
2006-07-04 02:58:00,102.955,102.995,102.95,102.995,118037015.0
2006-07-04 02:59:00,102.985,102.99,102.973,102.973,105419395.0
2006-07-04 03:00:00,102.985,102.985,102.96,102.98,97526505.0
2006-07-04 03:01:00,102.985,102.985,102.959,102.96,49827911.0
2006-07-04 03:02:00,102.955,102.955,102.925,102.938,158421042.0
2006-07-04 03:03:00,102.933,102.99,102.925,102.962,142643879.0
2006-07-04 03:04:00,102.965,102.97,102.945,102.97,82809300.0
2006-07-04 03:05:00,102.965,103.015,102.952,103.015,94496347.0
2006-07-04 03:06:00,103.005,103.009,102.993,103.003,39775427.0
2006-07-04 03:07:00,103.003,103.007,102.99,102.99,56380521.0
2006-07-04 03:08:00,102.977,102.995,102.977,102.988,57860680.0
2006-07-04 03:09:00,102.995,103.008,102.983,102.983,118052480.0
2006-07-04 03:10:00,102.985,103.02,102.985,103.02,14165275.0
2006-07-04 03:11:00,103.02,103.036,103.005,103.005,49410478.0
2006-07-04 03:12:00,103.0,103.003,102.99,103.0,119515715.0
2006-07-04 03:13:00,103.01,103.017,102.997,103.0,56865807.0
2006-07-04 03:14:00,103.0,103.013,103.0,103.013,124588232.0
2006-07-04 03:15:00,103.015,103.04,103.015,103.03,47583717.0
2006-07-04 03:16:00,103.03,103.033,103.005,103.015,57989470.0
2006-07-04 03:17:00,103.015,103.016,103.006,103.01,59964496.0
2006-07-04 03:18:00,102.998,103.018,102.998,103.013,254442485.0
2006-07-04 03:19:00,103.01,103.03,102.99,102.99,130790760.0
2006-07-04 03:20:00,102.988,103.005,102.988,103.005,53193582.0
2006-07-04 03:21:00,103.005,103.007,102.997,103.0,104725516.0
2006-07-04 03:22:00,102.99,103.004,102.979,102.993,137923158.0
2006-07-04 03:23:00,103.0,103.0,102.99,102.99,106583113.0
2006-07-04 03:24:00,102.995,102.995,102.98,102.995,50382275.0
2006-07-04 03:25:00,102.995,102.995,102.935,102.985,136460884.0
2006-07-04 03:26:00,102.987,103.0,102.96,102.96,60396485.0
2006-07-04 03:27:00,102.987,103.0,102.973,103.0,49030981.0
2006-07-04 03:28:00,103.005,103.005,102.979,102.99,46930713.0
2006-07-04 03:29:00,102.99,103.0,102.988,102.993,23673100.0
2006-07-04 03:30:00,102.99,103.005,102.955,102.955,105051199.0
2006-07-04 03:31:00,102.96,102.983,102.96,102.983,70657613.0
2006-07-04 03:32:00,102.978,102.992,102.975,102.99,113818524.0
2006-07-04 03:33:00,102.98,103.005,102.975,102.975,86881913.0
2006-07-04 03:34:00,102.975,102.975,102.957,102.975,76686067.0
2006-07-04 03:35:00,102.975,102.975,102.95,102.95,53239848.0
2006-07-04 03:36:00,102.945,102.95,102.943,102.945,95261355.0
2006-07-04 03:37:00,102.945,102.955,102.935,102.935,53926589.0
2006-07-04 03:38:00,102.935,102.945,102.91,102.91,147476025.0
2006-07-04 03:39:00,102.91,102.914,102.902,102.902,18218585.0
2006-07-04 03:40:00,102.91,102.917,102.892,102.915,84745852.0
2006-07-04 03:41:00,102.915,102.915,102.897,102.9,44861436.0
2006-07-04 03:42:00,102.905,102.905,102.895,102.895,38550729.0
2006-07-04 03:43:00,102.89,102.9,102.867,102.9,189093028.0
2006-07-04 03:44:00,102.9,102.91,102.885,102.89,70054050.0
2006-07-04 03:45:00,102.883,102.902,102.87,102.902,128524361.0
2006-07-04 03:46:00,102.9,102.91,102.889,102.91,95903361.0
2006-07-04 03:47:00,102.91,102.943,102.875,102.9,89319082.0
2006-07-04 03:48:00,102.9,102.941,102.883,102.94,30955198.0
2006-07-04 03:49:00,102.935,102.935,102.897,102.93,55907399.0
2006-07-04 03:50:00,102.94,102.94,102.91,102.917,144112410.0
2006-07-04 03:51:00,102.927,102.94,102.915,102.92,112969269.0
2006-07-04 03:52:00,102.925,102.945,102.925,102.94,107290641.0
2006-07-04 03:53:00,102.93,102.96,102.93,102.95,30221591.0
2006-07-04 03:54:00,102.95,102.96,102.933,102.933,42687452.0
2006-07-04 03:55:00,102.93,102.937,102.9,102.923,66902787.0
2006-07-04 03:56:00,102.93,102.93,102.905,102.905,74224076.0
2006-07-04 03:57:00,102.91,102.91,102.885,102.905,109716874.0
2006-07-04 03:58:00,102.915,102.915,102.895,102.915,84666251.0
2006-07-04 03:59:00,102.91,102.94,102.91,102.94,24573695.0
2006-07-04 04:00:00,102.935,102.955,102.92,102.955,47932835.0
2006-07-04 04:01:00,102.94,102.97,102.94,102.97,71237103.0
2006-07-04 04:02:00,102.96,102.98,102.955,102.98,180778900.0
2006-07-04 04:03:00,102.967,102.985,102.95,102.985,93042165.0
2006-07-04 04:04:00,102.988,103.005,102.979,102.99,31194422.0
2006-07-04 04:05:00,102.99,102.997,102.973,102.973,95958419.0
2006-07-04 04:06:00,102.98,102.985,102.97,102.985,24386448.0
2006-07-04 04:07:00,102.988,102.997,102.97,102.97,130270983.0
2006-07-04 04:08:00,102.973,102.982,102.963,102.98,57046888.0
2006-07-04 04:09:00,102.98,102.98,102.96,102.96,22908527.0
2006-07-04 04:10:00,102.962,102.995,102.955,102.995,72001752.0
2006-07-04 04:11:00,102.992,102.992,102.955,102.99,87135661.0
2006-07-04 04:12:00,102.98,103.015,102.965,102.98,187766940.0
2006-07-04 04:13:00,102.975,102.99,102.933,102.975,68985518.0
2006-07-04 04:14:00,102.985,103.005,102.985,103.0,18778596.0
2006-07-04 04:15:00,102.992,103.01,102.982,102.997,60378046.0
2006-07-04 04:16:00,102.995,102.995,102.965,102.98,100205951.0
2006-07-04 04:17:00,102.98,102.995,102.957,102.985,40184296.0
2006-07-04 04:18:00,102.988,103.01,102.988,103.01,89580535.0
2006-07-04 04:19:00,103.01,103.01,102.985,103.003,66594610.0
2006-07-04 04:20:00,103.005,103.015,103.0,103.005,45457963.0
2006-07-04 04:21:00,103.0,103.02,102.997,103.02,62582045.0
2006-07-04 04:22:00,103.02,103.057,103.02,103.04,14463375.0
2006-07-04 04:23:00,103.035,103.043,103.02,103.02,31658748.0
2006-07-04 04:24:00,103.015,103.07,103.015,103.03,78520817.0
2006-07-04 04:25:00,103.04,103.048,103.023,103.048,114377072.0
2006-07-04 04:26:00,103.05,103.05,103.017,103.03,37660091.0
2006-07-04 04:27:00,103.025,103.032,103.0,103.008,145529910.0
2006-07-04 04:28:00,103.017,103.03,102.999,103.005,50778224.0
2006-07-04 04:29:00,103.005,103.03,103.004,103.015,53148665.0
2006-07-04 04:30:00,103.025,103.025,102.992,103.015,12069523.0
2006-07-04 04:31:00,103.02,103.025,103.02,103.02,78047201.0
2006-07-04 04:32:00,103.015,103.017,103.01,103.015,130178070.0
2006-07-04 04:33:00,103.007,103.02,103.007,103.01,66672747.0
2006-07-04 04:34:00,103.01,103.017,103.01,103.01,61366995.0
2006-07-04 04:35:00,103.005,103.006,102.985,102.985,20320059.0
2006-07-04 04:36:00,102.98,102.98,102.965,102.975,76268647.0
2006-07-04 04:37:00,102.975,102.986,102.975,102.983,20409502.0
2006-07-04 04:38:00,102.983,102.983,102.983,102.983,1427613.0
2006-07-04 04:39:00,102.995,102.995,102.98,102.98,76620598.0
2006-07-04 04:40:00,102.975,102.98,102.975,102.98,5329771.0
2006-07-04 04:41:00,102.968,102.975,102.968,102.975,35330820.0
2006-07-04 04:42:00,102.973,102.975,102.965,102.975,37698045.0
2006-07-04 04:43:00,102.98,102.993,102.98,102.993,10815905.0
2006-07-04 04:44:00,102.995,103.007,102.995,103.0,49684415.0
2006-07-04 04:45:00,103.0,103.0,103.0,103.0,1660424.0
2006-07-04 04:46:00,103.01,103.01,103.007,103.007,2151401.0
2006-07-04 04:47:00,103.005,103.02,102.995,103.005,60074040.0
2006-07-04 04:48:00,102.998,103.01,102.998,103.01,2734714.0
2006-07-04 04:49:00,103.005,103.03,103.0,103.03,213885549.0
2006-07-04 04:50:00,103.04,103.045,103.03,103.035,71575337.0
2006-07-04 04:51:00,103.03,103.065,103.03,103.04,41953757.0
2006-07-04 04:52:00,103.035,103.05,103.01,103.04,134674803.0
2006-07-04 04:53:00,103.04,103.045,103.022,103.04,44753940.0
2006-07-04 04:54:00,103.04,103.04,103.025,103.025,25799002.0
2006-07-04 04:55:00,103.02,103.035,103.02,103.025,48380977.0
2006-07-04 04:56:00,103.025,103.04,103.02,103.02,17699465.0
2006-07-04 04:57:00,103.02,103.03,103.02,103.022,95961322.0
2006-07-04 04:58:00,103.02,103.02,103.02,103.02,23091849.0
2006-07-04 04:59:00,103.015,103.015,103.002,103.005,89068004.0
2006-07-04 05:00:00,102.995,103.015,102.995,103.0,60962315.0
2006-07-04 05:01:00,103.01,103.03,103.0,103.0,42827251.0
2006-07-04 05:02:00,102.995,103.02,102.968,103.02,76477691.0
2006-07-04 05:03:00,103.03,103.055,103.03,103.04,41841671.0
2006-07-04 05:04:00,103.035,103.05,103.029,103.04,54157573.0
2006-07-04 05:05:00,103.035,103.035,102.995,103.015,42282042.0
2006-07-04 05:06:00,103.017,103.025,103.012,103.02,20382304.0
2006-07-04 05:07:00,103.01,103.02,103.01,103.013,27792273.0
2006-07-04 05:08:00,103.015,103.02,103.005,103.015,64976636.0
2006-07-04 05:09:00,103.012,103.012,103.0,103.003,78716210.0
2006-07-04 05:10:00,103.01,103.015,102.997,103.005,19462652.0
2006-07-04 05:11:00,103.005,103.022,102.997,103.01,100053148.0
2006-07-04 05:12:00,103.015,103.019,103.0,103.0,53612734.0
2006-07-04 05:13:00,103.005,103.005,102.974,102.995,27005381.0
2006-07-04 05:14:00,103.0,103.0,102.98,102.985,33844898.0
2006-07-04 05:15:00,102.983,102.99,102.978,102.985,48982428.0
2006-07-04 05:16:00,102.985,102.993,102.974,102.975,221895414.0
2006-07-04 05:17:00,102.975,102.988,102.973,102.988,102648112.0
2006-07-04 05:18:00,102.945,102.995,102.945,102.99,45614641.0
2006-07-04 05:19:00,102.99,102.995,102.975,102.99,154274437.0
2006-07-04 05:20:00,102.982,102.986,102.975,102.975,57151852.0
2006-07-04 05:21:00,102.99,102.995,102.945,102.985,318469720.0
2006-07-04 05:22:00,102.985,102.985,102.967,102.967,77855207.0
2006-07-04 05:23:00,102.97,102.992,102.97,102.97,62483742.0
2006-07-04 05:24:00,102.97,102.985,102.965,102.965,9879820.0
2006-07-04 05:25:00,102.96,102.975,102.96,102.975,95916251.0
2006-07-04 05:26:00,102.975,102.985,102.965,102.965,141237602.0
2006-07-04 05:27:00,102.975,102.975,102.963,102.97,74908371.0
2006-07-04 05:28:00,102.968,102.968,102.95,102.95,132491023.0
2006-07-04 05:29:00,102.955,102.977,102.94,102.94,18510415.0
2006-07-04 05:30:00,102.95,102.964,102.95,102.953,50003877.0
2006-07-04 05:31:00,102.95,102.956,102.942,102.955,60054857.0
2006-07-04 05:32:00,102.955,102.985,102.955,102.96,100994147.0
2006-07-04 05:33:00,102.96,102.977,102.96,102.975,56823768.0
2006-07-04 05:34:00,102.957,102.957,102.93,102.93,131305314.0
2006-07-04 05:35:00,102.955,102.97,102.952,102.952,41676708.0
2006-07-04 05:36:00,102.955,102.97,102.955,102.97,35023869.0
2006-07-04 05:37:00,102.975,102.975,102.95,102.965,58584991.0
2006-07-04 05:38:00,102.958,102.978,102.947,102.947,125989657.0
2006-07-04 05:39:00,102.96,102.98,102.908,102.98,57525511.0
2006-07-04 05:40:00,102.98,102.99,102.96,102.99,74056382.0
2006-07-04 05:41:00,102.985,102.985,102.967,102.985,104078840.0
2006-07-04 05:42:00,102.968,102.98,102.968,102.975,60701063.0
2006-07-04 05:43:00,102.98,102.985,102.97,102.975,96368403.0
2006-07-04 05:44:00,102.975,102.98,102.975,102.977,118676987.0
2006-07-04 05:45:00,102.975,102.98,102.957,102.98,151546444.0
2006-07-04 05:46:00,102.975,102.986,102.975,102.985,98789539.0
2006-07-04 05:47:00,102.988,102.988,102.973,102.985,417458099.0
2006-07-04 05:48:00,102.99,102.99,102.975,102.975,22234264.0
2006-07-04 05:49:00,102.975,102.98,102.965,102.98,65892773.0
2006-07-04 05:50:00,102.935,102.98,102.935,102.98,101092709.0
2006-07-04 05:51:00,102.98,102.987,102.98,102.98,82698393.0
2006-07-04 05:52:00,102.98,102.995,102.98,102.98,62384602.0
2006-07-04 05:53:00,102.995,102.995,102.96,102.985,116524990.0
2006-07-04 05:54:00,102.99,102.994,102.985,102.985,129243422.0
2006-07-04 05:55:00,102.985,102.99,102.98,102.985,60414606.0
2006-07-04 05:56:00,102.98,102.99,102.98,102.99,148375031.0
2006-07-04 05:57:00,102.99,103.0,102.99,103.0,42927514.0
2006-07-04 05:58:00,103.003,103.003,102.995,102.995,21192721.0
2006-07-04 05:59:00,102.995,102.995,102.98,102.98,64403838.0
2006-07-04 06:00:00,102.985,102.99,102.98,102.99,63430713.0
2006-07-04 06:01:00,102.987,102.998,102.987,102.99,82054484.0
2006-07-04 06:02:00,102.99,102.997,102.97,102.99,89856774.0
2006-07-04 06:03:00,102.985,102.995,102.977,102.985,46791870.0
2006-07-04 06:04:00,102.978,102.99,102.978,102.99,32286960.0
2006-07-04 06:05:00,102.98,102.993,102.98,102.98,88460928.0
2006-07-04 06:06:00,102.975,102.99,102.975,102.99,20198526.0
2006-07-04 06:07:00,102.983,102.986,102.978,102.98,42378790.0
2006-07-04 06:08:00,102.985,102.99,102.975,102.985,92106012.0
2006-07-04 06:09:00,102.985,102.99,102.98,102.98,152957859.0
2006-07-04 06:10:00,102.99,102.99,102.98,102.98,89556407.0
2006-07-04 06:11:00,102.99,102.99,102.975,102.985,73448117.0
2006-07-04 06:12:00,102.99,102.99,102.975,102.985,32991854.0
2006-07-04 06:13:00,102.985,102.99,102.985,102.99,119108911.0
2006-07-04 06:14:00,102.988,103.01,102.988,102.99,43849686.0
2006-07-04 06:15:00,103.0,103.0,102.988,102.995,103964342.0
2006-07-04 06:16:00,102.993,103.012,102.993,103.003,119176017.0
2006-07-04 06:17:00,103.002,103.012,102.995,102.995,42228389.0
2006-07-04 06:18:00,102.99,103.008,102.99,103.003,181487959.0
2006-07-04 06:19:00,103.01,103.01,102.99,103.01,82408914.0
2006-07-04 06:20:00,103.01,103.015,102.965,102.98,61825466.0
2006-07-04 06:21:00,103.01,103.01,102.992,103.005,90746322.0
2006-07-04 06:22:00,103.005,103.008,102.993,102.993,21613681.0
2006-07-04 06:23:00,102.993,103.0,102.99,102.995,63320487.0
2006-07-04 06:24:00,102.99,103.01,102.99,102.995,29035722.0
2006-07-04 06:25:00,102.997,103.017,102.995,102.995,40298044.0
2006-07-04 06:26:00,103.0,103.025,102.998,103.01,93402507.0
2006-07-04 06:27:00,103.005,103.02,102.995,103.0,33788251.0
2006-07-04 06:28:00,102.997,102.997,102.989,102.995,33992281.0
2006-07-04 06:29:00,102.995,103.0,102.993,102.995,31150766.0
2006-07-04 06:30:00,102.995,103.015,102.995,103.015,44562404.0
2006-07-04 06:31:00,103.003,103.013,103.003,103.003,86803515.0
2006-07-04 06:32:00,103.0,103.019,103.0,103.015,81814274.0
2006-07-04 06:33:00,103.015,103.02,103.007,103.015,50157707.0
2006-07-04 06:34:00,103.01,103.025,103.01,103.015,74068661.0
2006-07-04 06:35:00,103.01,103.014,103.005,103.007,217425270.0
2006-07-04 06:36:00,103.015,103.015,102.997,102.997,80146995.0
2006-07-04 06:37:00,103.005,103.015,103.002,103.015,493918858.0
2006-07-04 06:38:00,103.02,103.02,103.0,103.005,81795617.0
2006-07-04 06:39:00,103.0,103.02,102.975,103.02,133438476.0
2006-07-04 06:40:00,103.017,103.024,103.004,103.005,62117005.0
2006-07-04 06:41:00,103.0,103.02,103.0,103.013,34465018.0
2006-07-04 06:42:00,103.02,103.02,103.01,103.01,45780668.0
2006-07-04 06:43:00,103.015,103.038,103.015,103.015,36300136.0
2006-07-04 06:44:00,103.015,103.03,103.0,103.015,45013771.0
2006-07-04 06:45:00,103.013,103.03,103.012,103.012,62988905.0
2006-07-04 06:46:00,103.01,103.02,103.007,103.015,102378252.0
2006-07-04 06:47:00,103.01,103.03,102.97,103.03,153384045.0
2006-07-04 06:48:00,103.03,103.031,103.01,103.03,107010380.0
2006-07-04 06:49:00,103.03,103.03,102.977,103.015,59133741.0
2006-07-04 06:50:00,103.015,103.03,103.015,103.03,50493475.0
2006-07-04 06:51:00,103.018,103.042,103.015,103.015,63431273.0
2006-07-04 06:52:00,103.015,103.047,102.975,102.975,4360948.0
2006-07-04 06:53:00,103.023,103.03,103.02,103.02,53932221.0
2006-07-04 06:54:00,103.03,103.064,103.01,103.01,59103584.0
2006-07-04 06:55:00,103.03,103.05,103.03,103.04,20257127.0
2006-07-04 06:56:00,103.055,103.055,103.038,103.038,30706228.0
2006-07-04 06:57:00,103.043,103.043,103.027,103.027,80420002.0
2006-07-04 06:58:00,103.035,103.04,103.028,103.035,37913567.0
2006-07-04 06:59:00,103.035,103.04,103.033,103.035,45159166.0
2006-07-04 07:00:00,103.035,103.035,103.02,103.02,188077948.0
2006-07-04 07:01:00,103.025,103.035,103.02,103.02,306719547.0
2006-07-04 07:02:00,103.025,103.03,103.025,103.03,24640245.0
2006-07-04 07:03:00,103.025,103.045,102.98,103.025,104449626.0
2006-07-04 07:04:00,103.017,103.039,103.017,103.035,82461564.0
2006-07-04 07:05:00,103.035,103.04,103.025,103.04,243997336.0
2006-07-04 07:06:00,103.048,103.049,103.031,103.04,47159450.0
2006-07-04 07:07:00,103.035,103.045,103.03,103.045,141009980.0
2006-07-04 07:08:00,103.045,103.05,103.04,103.05,50914725.0
2006-07-04 07:09:00,103.055,103.057,103.047,103.05,47996953.0
2006-07-04 07:10:00,103.05,103.06,103.043,103.05,53086107.0
2006-07-04 07:11:00,103.045,103.054,103.04,103.042,33066776.0
2006-07-04 07:12:00,103.043,103.055,103.043,103.045,41602778.0
2006-07-04 07:13:00,103.05,103.061,103.045,103.06,31952328.0
2006-07-04 07:14:00,103.06,103.077,103.06,103.06,57051577.0
2006-07-04 07:15:00,103.067,103.08,103.06,103.06,118657149.0
2006-07-04 07:16:00,103.065,103.075,103.065,103.07,20594104.0
2006-07-04 07:17:00,103.065,103.091,103.062,103.09,79166373.0
2006-07-04 07:18:00,103.082,103.089,103.073,103.075,179951082.0
2006-07-04 07:19:00,103.073,103.1,103.073,103.09,59152528.0
2006-07-04 07:20:00,103.105,103.105,103.075,103.085,28724179.0
2006-07-04 07:21:00,103.085,103.085,103.074,103.075,56297630.0
2006-07-04 07:22:00,103.08,103.08,103.035,103.08,48354834.0
2006-07-04 07:23:00,103.072,103.095,103.072,103.08,97896451.0
2006-07-04 07:24:00,103.075,103.08,103.07,103.08,397634049.0
2006-07-04 07:25:00,103.075,103.077,103.06,103.063,31175821.0
2006-07-04 07:26:00,103.07,103.07,103.051,103.065,35840684.0
2006-07-04 07:27:00,103.06,103.075,103.06,103.065,34207547.0
2006-07-04 07:28:00,103.057,103.059,103.043,103.043,133010287.0
2006-07-04 07:29:00,103.045,103.045,103.03,103.03,58487042.0
2006-07-04 07:30:00,103.025,103.025,103.012,103.02,103193245.0
2006-07-04 07:31:00,103.035,103.035,102.993,103.0,97620349.0
2006-07-04 07:32:00,103.01,103.013,102.975,103.002,101740880.0
2006-07-04 07:33:00,103.015,103.021,102.995,102.995,39386412.0
2006-07-04 07:34:00,103.005,103.005,102.98,102.99,98505674.0
2006-07-04 07:35:00,103.0,103.009,102.992,102.992,34127945.0
2006-07-04 07:36:00,103.0,103.015,103.0,103.0,159878606.0
2006-07-04 07:37:00,103.0,103.025,103.0,103.0,27457777.0
2006-07-04 07:38:00,103.01,103.029,103.01,103.02,131040102.0
2006-07-04 07:39:00,103.02,103.02,103.01,103.02,43090128.0
2006-07-04 07:40:00,103.005,103.025,103.005,103.007,72492835.0
2006-07-04 07:41:00,103.01,103.02,103.004,103.007,137608399.0
2006-07-04 07:42:00,103.01,103.01,102.99,103.005,38243894.0
2006-07-04 07:43:00,103.005,103.02,103.003,103.02,44243216.0
2006-07-04 07:44:00,103.015,103.023,102.999,103.0,49102996.0
2006-07-04 07:45:00,103.005,103.018,103.005,103.015,24773698.0
2006-07-04 07:46:00,103.02,103.02,103.003,103.018,70445947.0
2006-07-04 07:47:00,103.025,103.025,103.001,103.007,72967738.0
2006-07-04 07:48:00,103.015,103.02,103.008,103.02,108082944.0
2006-07-04 07:49:00,103.02,103.02,103.003,103.005,166559636.0
2006-07-04 07:50:00,103.01,103.015,103.0,103.005,30338407.0
2006-07-04 07:51:00,103.005,103.033,102.99,103.003,70838106.0
2006-07-04 07:52:00,102.997,103.025,102.995,103.025,42052302.0
2006-07-04 07:53:00,103.03,103.03,103.021,103.025,47659546.0
2006-07-04 07:54:00,103.015,103.02,103.0,103.01,246577745.0
2006-07-04 07:55:00,103.013,103.03,103.01,103.015,56555978.0
2006-07-04 07:56:00,103.015,103.025,103.008,103.015,88012773.0
2006-07-04 07:57:00,103.013,103.025,102.975,103.02,35191301.0
2006-07-04 07:58:00,103.015,103.022,103.01,103.012,63585837.0
2006-07-04 07:59:00,103.015,103.018,103.0,103.015,78302557.0
2006-07-04 08:00:00,103.015,103.035,103.01,103.02,111591175.0
2006-07-04 08:01:00,103.02,103.02,103.006,103.008,85938298.0
2006-07-04 08:02:00,103.003,103.023,103.003,103.01,40042976.0
2006-07-04 08:03:00,103.012,103.012,102.98,103.0,67791866.0
2006-07-04 08:04:00,103.0,103.01,102.993,102.997,69021672.0
2006-07-04 08:05:00,102.995,103.005,102.98,102.99,238779138.0
2006-07-04 08:06:00,102.975,103.0,102.975,102.985,42413078.0
2006-07-04 08:07:00,102.983,103.03,102.98,102.99,131534487.0
2006-07-04 08:08:00,102.995,103.01,102.98,102.995,31106220.0
2006-07-04 08:09:00,102.99,103.022,102.99,103.013,58021158.0
2006-07-04 08:10:00,103.02,103.02,102.995,103.01,100479442.0
2006-07-04 08:11:00,103.003,103.003,102.97,102.97,47421473.0
2006-07-04 08:12:00,102.99,103.025,102.99,102.995,106298761.0
2006-07-04 08:13:00,102.99,103.005,102.99,103.005,42680581.0
2006-07-04 08:14:00,103.01,103.01,102.997,103.005,67238849.0
2006-07-04 08:15:00,103.0,103.01,102.995,102.995,147024179.0
2006-07-04 08:16:00,102.987,102.989,102.96,102.98,103469392.0
2006-07-04 08:17:00,102.97,102.98,102.96,102.96,61261780.0
2006-07-04 08:18:00,102.965,102.99,102.96,102.978,69015212.0
2006-07-04 08:19:00,102.985,103.0,102.95,103.0,52266051.0
2006-07-04 08:20:00,102.997,102.997,102.96,102.96,91081037.0
2006-07-04 08:21:00,102.965,102.97,102.94,102.955,66767254.0
2006-07-04 08:22:00,102.955,103.0,102.955,103.0,45037684.0
2006-07-04 08:23:00,103.0,103.005,102.97,102.97,101589157.0
2006-07-04 08:24:00,102.975,102.975,102.96,102.96,49690890.0
2006-07-04 08:25:00,102.96,102.97,102.953,102.97,62873725.0
2006-07-04 08:26:00,102.97,102.985,102.97,102.97,26466650.0
2006-07-04 08:27:00,102.97,102.98,102.945,102.965,153264126.0
2006-07-04 08:28:00,102.955,102.958,102.93,102.93,52269046.0
2006-07-04 08:29:00,102.94,102.97,102.905,102.905,120703745.0
2006-07-04 08:30:00,102.96,102.966,102.953,102.953,142158623.0
2006-07-04 08:31:00,102.96,102.97,102.942,102.97,69315899.0
2006-07-04 08:32:00,102.965,102.965,102.923,102.93,29218890.0
2006-07-04 08:33:00,102.96,102.986,102.96,102.967,90503032.0
2006-07-04 08:34:00,102.965,102.965,102.908,102.965,31561569.0
2006-07-04 08:35:00,102.962,102.962,102.907,102.945,98283938.0
2006-07-04 08:36:00,102.942,102.95,102.93,102.93,91770872.0
2006-07-04 08:37:00,102.93,102.937,102.865,102.917,74630356.0
2006-07-04 08:38:00,102.917,102.94,102.91,102.91,68424229.0
2006-07-04 08:39:00,102.92,102.98,102.905,102.96,67981656.0
2006-07-04 08:40:00,102.955,102.959,102.943,102.955,61760326.0
2006-07-04 08:41:00,102.96,102.96,102.94,102.953,150884938.0
2006-07-04 08:42:00,102.95,102.96,102.895,102.945,45537896.0
2006-07-04 08:43:00,102.95,102.95,102.903,102.92,90935567.0
2006-07-04 08:44:00,102.91,102.94,102.91,102.93,24231275.0
2006-07-04 08:45:00,102.925,102.95,102.925,102.925,74503649.0
2006-07-04 08:46:00,102.92,102.926,102.873,102.915,126713110.0
2006-07-04 08:47:00,102.915,102.93,102.9,102.9,55785207.0
2006-07-04 08:48:00,102.89,102.92,102.89,102.92,31174688.0
2006-07-04 08:49:00,102.925,102.936,102.903,102.92,28100069.0
2006-07-04 08:50:00,102.915,102.928,102.91,102.92,14556027.0
2006-07-04 08:51:00,102.915,102.922,102.9,102.9,33276627.0
2006-07-04 08:52:00,102.893,102.903,102.88,102.893,110418429.0
2006-07-04 08:53:00,102.9,102.915,102.9,102.9,50025675.0
2006-07-04 08:54:00,102.897,102.95,102.897,102.94,65489900.0
2006-07-04 08:55:00,102.94,102.95,102.91,102.933,126486807.0
2006-07-04 08:56:00,102.94,102.943,102.917,102.932,128023992.0
2006-07-04 08:57:00,102.932,102.955,102.932,102.955,68021386.0
2006-07-04 08:58:00,102.95,102.957,102.946,102.948,116484944.0
2006-07-04 08:59:00,102.95,102.955,102.943,102.943,73293655.0
2006-07-04 09:00:00,102.95,102.962,102.95,102.962,187910835.0
2006-07-04 09:01:00,102.965,102.98,102.927,102.927,41082414.0
2006-07-04 09:02:00,102.935,102.953,102.915,102.95,87763942.0
2006-07-04 09:03:00,102.94,102.94,102.924,102.935,80100754.0
2006-07-04 09:04:00,102.933,102.95,102.885,102.885,131495626.0
2006-07-04 09:05:00,102.887,102.888,102.832,102.85,60930221.0
2006-07-04 09:06:00,102.85,102.85,102.802,102.82,104617672.0
2006-07-04 09:07:00,102.82,102.855,102.818,102.84,134468713.0
2006-07-04 09:08:00,102.835,102.855,102.82,102.855,15822467.0
2006-07-04 09:09:00,102.855,102.903,102.855,102.893,135639585.0
2006-07-04 09:10:00,102.895,102.913,102.88,102.913,169153970.0
2006-07-04 09:11:00,102.92,102.925,102.903,102.908,40159660.0
2006-07-04 09:12:00,102.91,102.93,102.895,102.93,151861636.0
2006-07-04 09:13:00,102.935,102.992,102.932,102.992,100700636.0
2006-07-04 09:14:00,103.0,103.01,102.985,103.01,163457035.0
2006-07-04 09:15:00,103.015,103.015,102.955,102.975,54709345.0
2006-07-04 09:16:00,102.97,102.985,102.958,102.958,24146433.0
2006-07-04 09:17:00,102.945,102.96,102.907,102.907,114358670.0
2006-07-04 09:18:00,102.905,102.925,102.89,102.91,33576240.0
2006-07-04 09:19:00,102.9,102.92,102.895,102.92,51760244.0
2006-07-04 09:20:00,102.915,102.915,102.885,102.895,72703049.0
2006-07-04 09:21:00,102.905,102.912,102.865,102.9,7899067.0
2006-07-04 09:22:00,102.893,102.95,102.89,102.925,91590369.0
2006-07-04 09:23:00,102.923,102.93,102.903,102.903,40777299.0
2006-07-04 09:24:00,102.91,102.921,102.882,102.92,101129273.0
2006-07-04 09:25:00,102.925,102.951,102.925,102.937,30123167.0
2006-07-04 09:26:00,102.943,102.95,102.925,102.925,26896548.0
2006-07-04 09:27:00,102.925,102.95,102.903,102.92,67650712.0
2006-07-04 09:28:00,102.915,102.96,102.915,102.953,56687818.0
2006-07-04 09:29:00,102.955,102.99,102.95,102.99,27305179.0
2006-07-04 09:30:00,102.975,103.015,102.939,103.015,30708500.0
2006-07-04 09:31:00,103.013,103.077,103.013,103.055,198231851.0
2006-07-04 09:32:00,103.05,103.07,103.015,103.015,72503765.0
2006-07-04 09:33:00,103.035,103.035,102.987,103.02,172136766.0
2006-07-04 09:34:00,103.02,103.045,103.02,103.033,65136723.0
2006-07-04 09:35:00,103.04,103.04,102.95,102.99,56189251.0
2006-07-04 09:36:00,102.983,102.993,102.981,102.985,70841743.0
2006-07-04 09:37:00,102.975,102.998,102.975,102.99,22139412.0
2006-07-04 09:38:00,102.99,102.99,102.97,102.98,85170994.0
2006-07-04 09:39:00,102.975,103.0,102.974,103.0,51435822.0
2006-07-04 09:40:00,102.98,102.99,102.98,102.985,60697404.0
2006-07-04 09:41:00,102.995,102.995,102.955,102.975,142832572.0
2006-07-04 09:42:00,102.98,102.983,102.926,102.983,93506944.0
2006-07-04 09:43:00,102.978,102.989,102.97,102.97,50958213.0
2006-07-04 09:44:00,102.965,102.97,102.957,102.965,112670473.0
2006-07-04 09:45:00,102.965,102.989,102.965,102.975,53481351.0
2006-07-04 09:46:00,102.972,103.002,102.972,102.995,65386141.0
2006-07-04 09:47:00,102.993,102.997,102.942,102.985,70170263.0
2006-07-04 09:48:00,102.985,102.99,102.98,102.99,28436443.0
2006-07-04 09:49:00,102.98,103.0,102.98,103.0,41948667.0
2006-07-04 09:50:00,103.0,103.0,102.99,103.0,100831264.0
2006-07-04 09:51:00,103.0,103.005,102.98,103.005,26152730.0
2006-07-04 09:52:00,103.0,103.012,102.967,103.01,7884264.0
2006-07-04 09:53:00,103.0,103.012,102.995,103.0,45036475.0
2006-07-04 09:54:00,103.005,103.009,102.996,103.003,69382822.0
2006-07-04 09:55:00,103.01,103.043,102.998,103.043,149343514.0
2006-07-04 09:56:00,103.04,103.065,103.04,103.065,121140203.0
2006-07-04 09:57:00,103.063,103.063,103.044,103.045,201757345.0
2006-07-04 09:58:00,103.04,103.06,103.025,103.025,228235316.0
2006-07-04 09:59:00,103.022,103.065,103.022,103.04,71761953.0
2006-07-04 10:00:00,103.03,103.048,103.03,103.048,52156459.0
2006-07-04 10:01:00,103.038,103.059,103.02,103.02,120511319.0
2006-07-04 10:02:00,103.018,103.027,102.999,103.027,48205279.0
2006-07-04 10:03:00,103.017,103.032,103.017,103.02,10781176.0
2006-07-04 10:04:00,103.015,103.035,103.015,103.025,81807452.0
2006-07-04 10:05:00,103.025,103.029,103.025,103.025,42998067.0
2006-07-04 10:06:00,103.025,103.035,103.02,103.02,130955495.0
2006-07-04 10:07:00,103.02,103.035,103.02,103.03,249821397.0
2006-07-04 10:08:00,103.025,103.03,103.005,103.005,39307399.0
2006-07-04 10:09:00,103.007,103.007,102.997,103.0,105245964.0
2006-07-04 10:10:00,102.987,103.015,102.987,102.995,186143612.0
2006-07-04 10:11:00,103.0,103.0,102.982,102.985,25596310.0
2006-07-04 10:12:00,102.985,102.986,102.975,102.975,109608411.0
2006-07-04 10:13:00,102.96,102.975,102.93,102.93,70475028.0
2006-07-04 10:14:00,102.955,102.98,102.955,102.973,60039443.0
2006-07-04 10:15:00,102.98,103.02,102.98,103.005,54666050.0
2006-07-04 10:16:00,103.01,103.01,102.953,102.985,106616858.0
2006-07-04 10:17:00,102.985,103.004,102.985,102.993,89362215.0
2006-07-04 10:18:00,102.995,103.008,102.988,103.0,134580512.0
2006-07-04 10:19:00,103.0,103.0,102.978,102.987,154623998.0
2006-07-04 10:20:00,102.99,103.016,102.98,102.98,235103467.0
2006-07-04 10:21:00,102.98,102.994,102.98,102.99,75920019.0
2006-07-04 10:22:00,102.983,103.004,102.977,102.987,126699726.0
2006-07-04 10:23:00,102.988,102.995,102.98,102.99,28951496.0
2006-07-04 10:24:00,102.982,103.006,102.97,103.0,33084611.0
2006-07-04 10:25:00,102.99,103.011,102.98,102.992,80208902.0
2006-07-04 10:26:00,103.01,103.03,103.0,103.015,52784426.0
2006-07-04 10:27:00,103.025,103.03,103.013,103.03,81104224.0
2006-07-04 10:28:00,103.022,103.04,103.005,103.005,141762844.0
2006-07-04 10:29:00,103.005,103.005,102.99,102.997,19102542.0
2006-07-04 10:30:00,103.0,103.047,102.955,102.955,88925915.0
2006-07-04 10:31:00,103.015,103.015,102.99,103.005,50693649.0
2006-07-04 10:32:00,103.003,103.015,103.002,103.002,32571537.0
2006-07-04 10:33:00,103.01,103.01,102.981,102.985,56462905.0
2006-07-04 10:34:00,102.985,103.004,102.97,102.97,105542789.0
2006-07-04 10:35:00,102.97,102.979,102.97,102.97,117619046.0
2006-07-04 10:36:00,102.968,102.979,102.963,102.97,90920413.0
2006-07-04 10:37:00,102.97,102.985,102.955,102.965,126380728.0
2006-07-04 10:38:00,102.965,102.978,102.965,102.967,207105327.0
2006-07-04 10:39:00,102.975,102.98,102.968,102.98,24975702.0
2006-07-04 10:40:00,102.985,102.985,102.958,102.965,24153536.0
2006-07-04 10:41:00,102.97,102.97,102.96,102.965,142507958.0
2006-07-04 10:42:00,102.955,102.972,102.937,102.96,148720560.0
2006-07-04 10:43:00,102.97,103.0,102.97,102.985,61398437.0
2006-07-04 10:44:00,102.985,103.035,102.985,103.018,64285363.0
2006-07-04 10:45:00,103.02,103.044,103.0,103.02,26993230.0
2006-07-04 10:46:00,103.007,103.017,102.995,102.995,89467832.0
2006-07-04 10:47:00,103.0,103.026,103.0,103.002,52827454.0
2006-07-04 10:48:00,103.005,103.005,102.97,102.975,34349838.0
2006-07-04 10:49:00,102.98,102.98,102.962,102.965,193273653.0
2006-07-04 10:50:00,102.96,102.985,102.956,102.97,17181983.0
2006-07-04 10:51:00,102.963,102.995,102.96,102.975,75854566.0
2006-07-04 10:52:00,102.985,103.02,102.965,103.02,36607332.0
2006-07-04 10:53:00,103.007,103.021,102.99,103.0,65042697.0
2006-07-04 10:54:00,103.0,103.015,102.973,103.015,30178134.0
2006-07-04 10:55:00,103.015,103.025,103.002,103.005,151844670.0
2006-07-04 10:56:00,103.01,103.021,103.0,103.0,55232133.0
2006-07-04 10:57:00,103.003,103.003,102.99,103.0,320374640.0
2006-07-04 10:58:00,103.0,103.0,102.98,102.98,92925604.0
2006-07-04 10:59:00,102.985,102.999,102.96,102.96,20932851.0
2006-07-04 11:00:00,102.983,102.983,102.93,102.963,26406050.0
2006-07-04 11:01:00,102.96,102.99,102.96,102.99,105498518.0
2006-07-04 11:02:00,102.985,102.985,102.967,102.98,54212805.0
2006-07-04 11:03:00,102.975,102.985,102.965,102.965,49462902.0
2006-07-04 11:04:00,102.97,102.98,102.97,102.98,71572116.0
2006-07-04 11:05:00,102.985,102.985,102.973,102.975,76600623.0
2006-07-04 11:06:00,102.977,103.028,102.977,103.01,90005738.0
2006-07-04 11:07:00,103.013,103.013,102.99,103.0,117217410.0
2006-07-04 11:08:00,103.015,103.045,102.988,103.02,64483196.0
2006-07-04 11:09:00,103.02,103.02,103.003,103.003,135509045.0
2006-07-04 11:10:00,103.003,103.065,103.003,103.05,93193718.0
2006-07-04 11:11:00,103.05,103.06,103.033,103.035,28979289.0
2006-07-04 11:12:00,103.04,103.059,103.005,103.005,54506150.0
2006-07-04 11:13:00,103.01,103.055,103.0,103.055,173637508.0
2006-07-04 11:14:00,103.06,103.072,103.05,103.065,77484248.0
2006-07-04 11:15:00,103.067,103.08,103.05,103.05,70193789.0
2006-07-04 11:16:00,103.06,103.09,103.06,103.09,60693644.0
2006-07-04 11:17:00,103.085,103.095,103.065,103.082,48691800.0
2006-07-04 11:18:00,103.095,103.095,103.062,103.07,16053387.0
2006-07-04 11:19:00,103.063,103.075,103.063,103.063,30816146.0
2006-07-04 11:20:00,103.07,103.114,103.045,103.085,11287511.0
2006-07-04 11:21:00,103.08,103.085,103.052,103.053,32167116.0
2006-07-04 11:22:00,103.06,103.075,103.035,103.075,17460126.0
2006-07-04 11:23:00,103.075,103.088,103.075,103.088,47604794.0
2006-07-04 11:24:00,103.08,103.088,103.055,103.055,180603471.0
2006-07-04 11:25:00,103.06,103.06,103.03,103.03,48540814.0
2006-07-04 11:26:00,103.06,103.06,103.043,103.043,38730103.0
2006-07-04 11:27:00,103.038,103.055,103.038,103.055,125883981.0
2006-07-04 11:28:00,103.055,103.064,103.05,103.05,49770756.0
2006-07-04 11:29:00,103.043,103.055,103.041,103.045,130423087.0
2006-07-04 11:30:00,103.045,103.05,103.037,103.037,157085904.0
2006-07-04 11:31:00,103.047,103.075,103.047,103.075,33401831.0
2006-07-04 11:32:00,103.06,103.085,103.06,103.065,80354376.0
2006-07-04 11:33:00,103.065,103.074,103.051,103.07,97404454.0
2006-07-04 11:34:00,103.063,103.085,103.063,103.085,174886117.0
2006-07-04 11:35:00,103.09,103.09,103.04,103.05,71945082.0
2006-07-04 11:36:00,103.047,103.05,103.025,103.04,136871061.0
2006-07-04 11:37:00,103.037,103.045,103.02,103.02,13881231.0
2006-07-04 11:38:00,103.025,103.06,103.025,103.04,21264263.0
2006-07-04 11:39:00,103.045,103.075,103.045,103.062,74586207.0
2006-07-04 11:40:00,103.07,103.11,103.07,103.095,17389020.0
2006-07-04 11:41:00,103.085,103.1,103.077,103.1,66645044.0
2006-07-04 11:42:00,103.097,103.102,103.085,103.087,22510013.0
2006-07-04 11:43:00,103.09,103.1,103.075,103.1,51535489.0
2006-07-04 11:44:00,103.095,103.11,103.085,103.11,101889187.0
2006-07-04 11:45:00,103.095,103.123,103.095,103.115,73577356.0
2006-07-04 11:46:00,103.115,103.14,103.115,103.14,41503311.0
2006-07-04 11:47:00,103.137,103.145,103.125,103.125,12059907.0
2006-07-04 11:48:00,103.13,103.13,103.1,103.1,131506336.0
2006-07-04 11:49:00,103.107,103.107,103.084,103.095,182301864.0
2006-07-04 11:50:00,103.093,103.111,103.085,103.11,35365421.0
2006-07-04 11:51:00,103.115,103.12,103.1,103.1,60716357.0
2006-07-04 11:52:00,103.095,103.115,103.095,103.115,42376628.0
2006-07-04 11:53:00,103.125,103.125,103.107,103.12,31321274.0
2006-07-04 11:54:00,103.115,103.138,103.1,103.118,84138308.0
2006-07-04 11:55:00,103.125,103.135,103.11,103.13,67958672.0
2006-07-04 11:56:00,103.138,103.138,103.12,103.12,219999835.0
2006-07-04 11:57:00,103.11,103.125,103.07,103.115,33910000.0
2006-07-04 11:58:00,103.12,103.14,103.12,103.14,199013443.0
2006-07-04 11:59:00,103.14,103.14,103.12,103.13,27221833.0
2006-07-04 12:00:00,103.125,103.14,103.105,103.108,44994012.0
2006-07-04 12:01:00,103.112,103.124,103.105,103.105,89264798.0
2006-07-04 12:02:00,103.115,103.115,103.107,103.11,36136113.0
2006-07-04 12:03:00,103.105,103.116,103.095,103.105,121354576.0
2006-07-04 12:04:00,103.105,103.105,103.075,103.09,140527803.0
2006-07-04 12:05:00,103.085,103.092,103.08,103.09,133697294.0
2006-07-04 12:06:00,103.093,103.106,103.093,103.095,110520724.0
2006-07-04 12:07:00,103.095,103.115,103.095,103.115,91571416.0
2006-07-04 12:08:00,103.115,103.135,103.105,103.135,155995504.0
2006-07-04 12:09:00,103.135,103.15,103.093,103.15,91047173.0
2006-07-04 12:10:00,103.105,103.193,103.105,103.145,66465174.0
2006-07-04 12:11:00,103.143,103.164,103.139,103.16,90599036.0
2006-07-04 12:12:00,103.155,103.155,103.14,103.14,35729763.0
2006-07-04 12:13:00,103.145,103.178,103.145,103.17,14432680.0
2006-07-04 12:14:00,103.175,103.185,103.133,103.14,34694081.0
2006-07-04 12:15:00,103.15,103.15,103.125,103.145,52411248.0
2006-07-04 12:16:00,103.135,103.139,103.125,103.13,88559765.0
2006-07-04 12:17:00,103.125,103.125,103.045,103.09,74104247.0
2006-07-04 12:18:00,103.095,103.115,103.085,103.115,90895381.0
2006-07-04 12:19:00,103.105,103.114,103.084,103.085,153089564.0
2006-07-04 12:20:00,103.08,103.101,103.08,103.08,84800225.0
2006-07-04 12:21:00,103.08,103.092,103.08,103.087,216419026.0
2006-07-04 12:22:00,103.09,103.106,103.09,103.103,112261530.0
2006-07-04 12:23:00,103.115,103.115,103.08,103.095,13555079.0
2006-07-04 12:24:00,103.09,103.098,103.09,103.095,119748735.0
2006-07-04 12:25:00,103.09,103.1,103.076,103.088,24904691.0
2006-07-04 12:26:00,103.085,103.095,103.075,103.095,36914467.0
2006-07-04 12:27:00,103.097,103.097,103.045,103.057,72144383.0
2006-07-04 12:28:00,103.075,103.095,103.07,103.075,87673464.0
2006-07-04 12:29:00,103.08,103.089,103.078,103.08,61889082.0
2006-07-04 12:30:00,103.09,103.09,103.065,103.075,103875825.0
2006-07-04 12:31:00,103.077,103.085,103.06,103.06,38859486.0
2006-07-04 12:32:00,103.06,103.066,103.05,103.065,33099333.0
2006-07-04 12:33:00,103.07,103.085,103.06,103.085,32333972.0
2006-07-04 12:34:00,103.085,103.085,103.06,103.06,355756107.0
2006-07-04 12:35:00,103.07,103.083,103.057,103.07,17126612.0
2006-07-04 12:36:00,103.075,103.077,103.065,103.07,64860366.0
2006-07-04 12:37:00,103.07,103.085,103.07,103.085,29464310.0
2006-07-04 12:38:00,103.09,103.093,103.08,103.08,33132276.0
2006-07-04 12:39:00,103.07,103.09,103.067,103.09,66919730.0
2006-07-04 12:40:00,103.083,103.1,103.065,103.065,48072902.0
2006-07-04 12:41:00,103.07,103.079,103.041,103.05,75074533.0
2006-07-04 12:42:00,103.043,103.063,103.043,103.06,36497723.0
2006-07-04 12:43:00,103.063,103.07,103.061,103.063,87149095.0
2006-07-04 12:44:00,103.055,103.073,103.015,103.015,69368344.0
2006-07-04 12:45:00,103.06,103.069,103.05,103.05,37625346.0
2006-07-04 12:46:00,103.055,103.055,103.05,103.055,122747119.0
2006-07-04 12:47:00,103.03,103.07,103.03,103.05,152501772.0
2006-07-04 12:48:00,103.05,103.074,103.038,103.06,76798131.0
2006-07-04 12:49:00,103.07,103.09,103.068,103.07,36560433.0
2006-07-04 12:50:00,103.08,103.08,103.045,103.07,87836665.0
2006-07-04 12:51:00,103.08,103.09,103.025,103.037,44985421.0
2006-07-04 12:52:00,103.035,103.035,103.01,103.03,28321777.0
2006-07-04 12:53:00,103.02,103.02,102.988,103.015,85612375.0
2006-07-04 12:54:00,103.005,103.02,102.982,102.982,89603865.0
2006-07-04 12:55:00,102.99,103.005,102.96,103.005,49111004.0
2006-07-04 12:56:00,102.988,103.0,102.988,102.995,30160468.0
2006-07-04 12:57:00,103.0,103.0,102.986,102.995,57734557.0
2006-07-04 12:58:00,102.99,102.99,102.965,102.965,46061857.0
2006-07-04 12:59:00,102.962,102.98,102.955,102.955,145316874.0
2006-07-04 13:00:00,102.95,103.005,102.945,102.98,29860285.0
2006-07-04 13:01:00,102.98,102.995,102.958,102.98,114408497.0
2006-07-04 13:02:00,102.985,102.985,102.945,102.967,51080838.0
2006-07-04 13:03:00,102.967,102.975,102.96,102.96,35329215.0
2006-07-04 13:04:00,102.967,102.973,102.903,102.933,86837102.0
2006-07-04 13:05:00,102.93,102.958,102.93,102.955,221459520.0
2006-07-04 13:06:00,102.957,102.99,102.957,102.99,32299873.0
2006-07-04 13:07:00,102.99,103.0,102.982,102.99,34302863.0
2006-07-04 13:08:00,102.99,102.99,102.983,102.985,21951400.0
2006-07-04 13:09:00,102.99,103.025,102.99,103.017,49190089.0
2006-07-04 13:10:00,103.008,103.05,103.003,103.025,22811040.0
2006-07-04 13:11:00,103.03,103.05,103.007,103.05,21580052.0
2006-07-04 13:12:00,103.04,103.062,103.04,103.05,139020161.0
2006-07-04 13:13:00,103.05,103.064,103.05,103.05,35012803.0
2006-07-04 13:14:00,103.06,103.06,103.04,103.06,52002211.0
2006-07-04 13:15:00,103.06,103.06,103.034,103.035,87800671.0
2006-07-04 13:16:00,103.035,103.035,103.027,103.035,94249710.0
2006-07-04 13:17:00,103.035,103.045,103.035,103.035,71124523.0
2006-07-04 13:18:00,103.03,103.048,103.02,103.02,56812906.0
2006-07-04 13:19:00,103.025,103.035,103.025,103.035,207625708.0
2006-07-04 13:20:00,103.04,103.04,103.007,103.007,102785553.0
2006-07-04 13:21:00,103.018,103.03,103.01,103.01,54289461.0
2006-07-04 13:22:00,103.013,103.035,103.009,103.012,98099203.0
2006-07-04 13:23:00,103.015,103.031,103.013,103.013,49525521.0
2006-07-04 13:24:00,103.012,103.023,103.01,103.023,68080169.0
2006-07-04 13:25:00,103.01,103.025,102.995,102.995,87234139.0
2006-07-04 13:26:00,102.995,103.015,102.995,103.005,78111990.0
2006-07-04 13:27:00,103.01,103.013,102.994,103.002,37769977.0
2006-07-04 13:28:00,103.005,103.01,102.998,102.998,110402465.0
2006-07-04 13:29:00,103.0,103.013,103.0,103.013,37480207.0
2006-07-04 13:30:00,103.01,103.06,103.01,103.04,120011733.0
2006-07-04 13:31:00,103.04,103.068,103.009,103.057,193207925.0
2006-07-04 13:32:00,103.055,103.055,103.03,103.03,42311537.0
2006-07-04 13:33:00,103.027,103.05,103.023,103.05,34846627.0
2006-07-04 13:34:00,103.043,103.05,103.043,103.05,37949230.0
2006-07-04 13:35:00,103.05,103.063,103.025,103.063,25713671.0
2006-07-04 13:36:00,103.07,103.07,103.05,103.06,10473520.0
2006-07-04 13:37:00,103.05,103.075,103.05,103.062,36538572.0
2006-07-04 13:38:00,103.065,103.065,103.043,103.043,94508351.0
2006-07-04 13:39:00,103.05,103.075,103.05,103.068,41626522.0
2006-07-04 13:40:00,103.065,103.13,103.065,103.105,80631063.0
2006-07-04 13:41:00,103.1,103.151,103.1,103.15,45940882.0
2006-07-04 13:42:00,103.14,103.16,103.132,103.16,76645523.0
2006-07-04 13:43:00,103.155,103.17,103.115,103.115,32161115.0
2006-07-04 13:44:00,103.15,103.16,103.11,103.155,55588970.0
2006-07-04 13:45:00,103.16,103.16,103.133,103.145,97258356.0
2006-07-04 13:46:00,103.145,103.15,103.14,103.15,53645026.0
2006-07-04 13:47:00,103.15,103.15,103.137,103.145,152865984.0
2006-07-04 13:48:00,103.145,103.152,103.14,103.14,63678026.0
2006-07-04 13:49:00,103.135,103.15,103.135,103.14,46556490.0
2006-07-04 13:50:00,103.13,103.155,103.129,103.155,89487883.0
2006-07-04 13:51:00,103.147,103.148,103.104,103.145,140764405.0
2006-07-04 13:52:00,103.135,103.15,103.133,103.15,64619297.0
2006-07-04 13:53:00,103.15,103.15,103.13,103.13,61975622.0
2006-07-04 13:54:00,103.13,103.143,103.13,103.135,24111391.0
2006-07-04 13:55:00,103.14,103.145,103.135,103.135,30578881.0
2006-07-04 13:56:00,103.14,103.14,103.11,103.117,64079867.0
2006-07-04 13:57:00,103.128,103.128,103.115,103.12,102472135.0
2006-07-04 13:58:00,103.125,103.126,103.115,103.12,165611472.0
2006-07-04 13:59:00,103.125,103.127,103.12,103.12,128848888.0
2006-07-04 14:00:00,103.065,103.14,103.065,103.14,110548492.0
2006-07-04 14:01:00,103.137,103.137,103.095,103.103,154297832.0
2006-07-04 14:02:00,103.11,103.115,103.08,103.08,185610095.0
2006-07-04 14:03:00,103.085,103.1,103.08,103.09,52792015.0
2006-07-04 14:04:00,103.095,103.095,103.08,103.082,78299916.0
2006-07-04 14:05:00,103.085,103.114,103.085,103.11,256814828.0
2006-07-04 14:06:00,103.12,103.12,103.09,103.1,65506727.0
2006-07-04 14:07:00,103.095,103.11,103.087,103.11,124009094.0
2006-07-04 14:08:00,103.105,103.115,103.1,103.1,96804345.0
2006-07-04 14:09:00,103.11,103.14,103.11,103.122,58837192.0
2006-07-04 14:10:00,103.135,103.135,103.07,103.115,72415701.0
2006-07-04 14:11:00,103.11,103.13,103.108,103.113,135997120.0
2006-07-04 14:12:00,103.107,103.123,103.104,103.105,88978598.0
2006-07-04 14:13:00,103.11,103.11,103.1,103.11,52751734.0
2006-07-04 14:14:00,103.12,103.13,103.105,103.13,72481955.0
2006-07-04 14:15:00,103.13,103.13,103.114,103.125,32952835.0
2006-07-04 14:16:00,103.125,103.135,103.118,103.13,43199124.0
2006-07-04 14:17:00,103.12,103.13,103.119,103.13,63693066.0
2006-07-04 14:18:00,103.12,103.134,103.113,103.127,117280943.0
2006-07-04 14:19:00,103.12,103.131,103.107,103.107,30030805.0
2006-07-04 14:20:00,103.105,103.121,103.103,103.12,17400743.0
2006-07-04 14:21:00,103.112,103.123,103.112,103.12,32111690.0
2006-07-04 14:22:00,103.11,103.124,103.098,103.105,53876122.0
2006-07-04 14:23:00,103.108,103.12,103.098,103.1,71240195.0
2006-07-04 14:24:00,103.1,103.11,103.09,103.1,65084675.0
2006-07-04 14:25:00,103.097,103.11,103.09,103.09,71780663.0
2006-07-04 14:26:00,103.095,103.138,103.075,103.075,38088971.0
2006-07-04 14:27:00,103.125,103.16,103.095,103.16,62235803.0
2006-07-04 14:28:00,103.153,103.155,103.13,103.155,55678243.0
2006-07-04 14:29:00,103.16,103.19,103.138,103.175,44638718.0
2006-07-04 14:30:00,103.175,103.179,103.16,103.17,32872125.0
2006-07-04 14:31:00,103.16,103.175,103.124,103.155,71310350.0
2006-07-04 14:32:00,103.175,103.175,103.15,103.155,45472052.0
2006-07-04 14:33:00,103.155,103.165,103.14,103.165,136447485.0
2006-07-04 14:34:00,103.17,103.17,103.135,103.145,31509260.0
2006-07-04 14:35:00,103.137,103.173,103.137,103.17,43383229.0
2006-07-04 14:36:00,103.175,103.19,103.155,103.18,39898785.0
2006-07-04 14:37:00,103.175,103.178,103.166,103.175,125721874.0
2006-07-04 14:38:00,103.135,103.184,103.135,103.183,85851111.0
2006-07-04 14:39:00,103.185,103.19,103.173,103.19,158064426.0
2006-07-04 14:40:00,103.183,103.184,103.144,103.16,78865134.0
2006-07-04 14:41:00,103.163,103.18,103.152,103.165,76834384.0
2006-07-04 14:42:00,103.17,103.18,103.162,103.18,44086597.0
2006-07-04 14:43:00,103.178,103.19,103.16,103.19,66825615.0
2006-07-04 14:44:00,103.185,103.185,103.162,103.162,41929437.0
2006-07-04 14:45:00,103.165,103.173,103.165,103.165,113669263.0
2006-07-04 14:46:00,103.175,103.175,103.135,103.15,64302780.0
2006-07-04 14:47:00,103.155,103.161,103.14,103.147,48626121.0
2006-07-04 14:48:00,103.153,103.157,103.141,103.145,47745299.0
2006-07-04 14:49:00,103.15,103.16,103.14,103.16,139021069.0
2006-07-04 14:50:00,103.165,103.165,103.138,103.15,130746654.0
2006-07-04 14:51:00,103.165,103.167,103.15,103.158,46607822.0
2006-07-04 14:52:00,103.165,103.18,103.155,103.17,57135797.0
2006-07-04 14:53:00,103.175,103.19,103.165,103.165,57245340.0
2006-07-04 14:54:00,103.165,103.195,103.165,103.185,61946586.0
2006-07-04 14:55:00,103.19,103.201,103.16,103.16,185388510.0
2006-07-04 14:56:00,103.165,103.195,103.165,103.195,28705669.0
2006-07-04 14:57:00,103.195,103.215,103.187,103.19,29254140.0
2006-07-04 14:58:00,103.187,103.2,103.187,103.19,237021189.0
2006-07-04 14:59:00,103.192,103.196,103.131,103.17,149348938.0
2006-07-04 15:00:00,103.17,103.184,103.17,103.18,36920387.0
2006-07-04 15:01:00,103.17,103.18,103.167,103.175,71602961.0
2006-07-04 15:02:00,103.17,103.18,103.16,103.18,78811017.0
2006-07-04 15:03:00,103.173,103.178,103.16,103.165,147843008.0
2006-07-04 15:04:00,103.165,103.17,103.153,103.155,63991009.0
2006-07-04 15:05:00,103.153,103.153,103.135,103.135,84178219.0
2006-07-04 15:06:00,103.138,103.16,103.134,103.14,81353559.0
2006-07-04 15:07:00,103.15,103.153,103.127,103.14,15858162.0
2006-07-04 15:08:00,103.14,103.14,103.099,103.105,16744330.0
2006-07-04 15:09:00,103.115,103.115,103.08,103.085,51472164.0
2006-07-04 15:10:00,103.08,103.08,103.07,103.07,88068069.0
2006-07-04 15:11:00,103.07,103.085,103.07,103.072,125606962.0
2006-07-04 15:12:00,103.08,103.09,103.08,103.09,30797041.0
2006-07-04 15:13:00,103.1,103.1,103.055,103.1,78468066.0
2006-07-04 15:14:00,103.095,103.1,103.05,103.1,68199082.0
2006-07-04 15:15:00,103.095,103.123,103.066,103.11,54600094.0
2006-07-04 15:16:00,103.1,103.133,103.1,103.133,61597837.0
2006-07-04 15:17:00,103.135,103.143,103.12,103.13,59560710.0
2006-07-04 15:18:00,103.135,103.14,103.12,103.14,58722436.0
2006-07-04 15:19:00,103.135,103.138,103.105,103.105,141762552.0
2006-07-04 15:20:00,103.11,103.12,103.093,103.12,102992912.0
2006-07-04 15:21:00,103.12,103.12,103.106,103.117,86275930.0
2006-07-04 15:22:00,103.11,103.121,103.09,103.117,43393316.0
2006-07-04 15:23:00,103.12,103.12,103.107,103.115,42920449.0
2006-07-04 15:24:00,103.105,103.12,103.105,103.11,58903635.0
2006-07-04 15:25:00,103.11,103.115,103.1,103.105,65355559.0
2006-07-04 15:26:00,103.11,103.125,103.11,103.12,123592414.0
2006-07-04 15:27:00,103.113,103.15,103.113,103.15,82134516.0
2006-07-04 15:28:00,103.145,103.15,103.14,103.15,164182492.0
2006-07-04 15:29:00,103.145,103.17,103.135,103.17,67635951.0
2006-07-04 15:30:00,103.165,103.175,103.16,103.175,36640256.0
2006-07-04 15:31:00,103.175,103.24,103.175,103.225,48193221.0
2006-07-04 15:32:00,103.235,103.25,103.2,103.2,188883926.0
2006-07-04 15:33:00,103.205,103.221,103.183,103.207,88476162.0
2006-07-04 15:34:00,103.213,103.23,103.21,103.23,47584875.0
2006-07-04 15:35:00,103.23,103.23,103.211,103.215,83727650.0
2006-07-04 15:36:00,103.21,103.225,103.2,103.21,79248604.0
2006-07-04 15:37:00,103.205,103.215,103.198,103.21,58986292.0
2006-07-04 15:38:00,103.21,103.21,103.19,103.2,162445547.0
2006-07-04 15:39:00,103.195,103.21,103.183,103.183,76457946.0
2006-07-04 15:40:00,103.185,103.213,103.185,103.195,33341291.0
2006-07-04 15:41:00,103.155,103.205,103.155,103.205,51171857.0
2006-07-04 15:42:00,103.2,103.225,103.2,103.225,49183630.0
2006-07-04 15:43:00,103.225,103.225,103.202,103.202,47248254.0
2006-07-04 15:44:00,103.205,103.23,103.205,103.23,77098274.0
2006-07-04 15:45:00,103.23,103.23,103.223,103.225,34718284.0
2006-07-04 15:46:00,103.233,103.233,103.2,103.22,5984208.0
2006-07-04 15:47:00,103.205,103.23,103.202,103.22,73878008.0
2006-07-04 15:48:00,103.22,103.25,103.22,103.235,38935647.0
2006-07-04 15:49:00,103.24,103.24,103.215,103.22,35546186.0
2006-07-04 15:50:00,103.223,103.25,103.175,103.222,72105294.0
2006-07-04 15:51:00,103.235,103.235,103.207,103.21,162672061.0
2006-07-04 15:52:00,103.21,103.22,103.18,103.18,96626953.0
2006-07-04 15:53:00,103.177,103.205,103.177,103.205,140454473.0
2006-07-04 15:54:00,103.203,103.218,103.195,103.195,55472047.0
2006-07-04 15:55:00,103.19,103.205,103.18,103.18,40244223.0
2006-07-04 15:56:00,103.19,103.209,103.19,103.197,158295566.0
2006-07-04 15:57:00,103.205,103.224,103.203,103.203,125796827.0
2006-07-04 15:58:00,103.21,103.221,103.21,103.21,97970123.0
2006-07-04 15:59:00,103.21,103.23,103.21,103.213,62284276.0
2006-07-04 16:00:00,103.215,103.243,103.215,103.225,39647719.0
2006-07-04 16:01:00,103.225,103.235,103.208,103.21,16335785.0
2006-07-04 16:02:00,103.205,103.23,103.205,103.23,18456029.0
2006-07-04 16:03:00,103.223,103.245,103.22,103.235,142623648.0
2006-07-04 16:04:00,103.245,103.245,103.22,103.23,36758980.0
2006-07-04 16:05:00,103.225,103.245,103.225,103.232,73045632.0
2006-07-04 16:06:00,103.23,103.247,103.215,103.23,30437220.0
2006-07-04 16:07:00,103.23,103.23,103.205,103.205,52461975.0
2006-07-04 16:08:00,103.21,103.214,103.2,103.2,29357885.0
2006-07-04 16:09:00,103.21,103.23,103.208,103.22,27222388.0
2006-07-04 16:10:00,103.212,103.23,103.211,103.23,107315092.0
2006-07-04 16:11:00,103.185,103.24,103.185,103.223,35319016.0
2006-07-04 16:12:00,103.223,103.223,103.174,103.22,69878135.0
2006-07-04 16:13:00,103.22,103.245,103.22,103.235,51146097.0
2006-07-04 16:14:00,103.23,103.255,103.225,103.232,18176375.0
2006-07-04 16:15:00,103.24,103.25,103.233,103.245,44974022.0
2006-07-04 16:16:00,103.245,103.26,103.235,103.25,52559459.0
2006-07-04 16:17:00,103.242,103.25,103.218,103.25,99413210.0
2006-07-04 16:18:00,103.242,103.242,103.225,103.225,42710210.0
2006-07-04 16:19:00,103.23,103.3,103.23,103.3,32782330.0
2006-07-04 16:20:00,103.3,103.41,103.29,103.38,60515179.0
2006-07-04 16:21:00,103.375,103.39,103.325,103.365,21401665.0
2006-07-04 16:22:00,103.353,103.405,103.353,103.365,17112378.0
2006-07-04 16:23:00,103.36,103.395,103.332,103.385,43498569.0
2006-07-04 16:24:00,103.39,103.408,103.315,103.385,78808026.0
2006-07-04 16:25:00,103.39,103.39,103.343,103.373,77687429.0
2006-07-04 16:26:00,103.38,103.49,103.37,103.46,105804754.0
2006-07-04 16:27:00,103.47,103.505,103.44,103.48,10092438.0
2006-07-04 16:28:00,103.475,103.52,103.465,103.495,15054273.0
2006-07-04 16:29:00,103.495,103.517,103.495,103.517,23216265.0
2006-07-04 16:30:00,103.505,103.531,103.505,103.52,21639207.0
2006-07-04 16:31:00,103.515,103.515,103.474,103.48,600083988.0
2006-07-04 16:32:00,103.485,103.5,103.434,103.47,39044239.0
2006-07-04 16:33:00,103.48,103.497,103.48,103.497,63503398.0
2006-07-04 16:34:00,103.495,103.496,103.447,103.48,216789724.0
2006-07-04 16:35:00,103.49,103.53,103.49,103.53,27558690.0
2006-07-04 16:36:00,103.523,103.538,103.52,103.525,79823999.0
2006-07-04 16:37:00,103.53,103.53,103.51,103.53,164044967.0
2006-07-04 16:38:00,103.53,103.53,103.51,103.51,30505545.0
2006-07-04 16:39:00,103.52,103.52,103.475,103.505,61971475.0
2006-07-04 16:40:00,103.503,103.503,103.457,103.475,182944098.0
2006-07-04 16:41:00,103.495,103.495,103.455,103.47,78525168.0
2006-07-04 16:42:00,103.475,103.48,103.462,103.465,77531853.0
2006-07-04 16:43:00,103.462,103.475,103.45,103.455,139425317.0
2006-07-04 16:44:00,103.453,103.455,103.445,103.445,24295892.0
2006-07-04 16:45:00,103.45,103.465,103.397,103.45,25189832.0
2006-07-04 16:46:00,103.46,103.46,103.445,103.455,119434163.0
2006-07-04 16:47:00,103.45,103.46,103.44,103.46,47182445.0
2006-07-04 16:48:00,103.453,103.454,103.445,103.45,70230108.0
2006-07-04 16:49:00,103.46,103.469,103.456,103.465,38591001.0
2006-07-04 16:50:00,103.465,103.465,103.45,103.45,139903388.0
2006-07-04 16:51:00,103.455,103.47,103.443,103.455,114895295.0
2006-07-04 16:52:00,103.445,103.49,103.445,103.47,153551786.0
2006-07-04 16:53:00,103.473,103.495,103.473,103.475,99608998.0
2006-07-04 16:54:00,103.47,103.481,103.455,103.475,240307251.0
2006-07-04 16:55:00,103.46,103.493,103.46,103.475,40087657.0
2006-07-04 16:56:00,103.48,103.515,103.48,103.508,121816114.0
2006-07-04 16:57:00,103.515,103.515,103.49,103.497,54736692.0
2006-07-04 16:58:00,103.51,103.51,103.492,103.492,115198685.0
2006-07-04 16:59:00,103.505,103.55,103.505,103.55,82257624.0
2006-07-04 17:00:00,103.545,103.584,103.545,103.552,99799332.0
2006-07-04 17:01:00,103.565,103.57,103.479,103.515,34806576.0
2006-07-04 17:02:00,103.517,103.532,103.502,103.525,44524003.0
2006-07-04 17:03:00,103.525,103.552,103.525,103.535,39763819.0
2006-07-04 17:04:00,103.53,103.53,103.508,103.52,62458375.0
2006-07-04 17:05:00,103.53,103.534,103.499,103.52,64181546.0
2006-07-04 17:06:00,103.53,103.537,103.507,103.52,165814941.0
2006-07-04 17:07:00,103.525,103.527,103.483,103.493,128390030.0
2006-07-04 17:08:00,103.487,103.52,103.472,103.5,85233557.0
2006-07-04 17:09:00,103.51,103.53,103.508,103.53,97880805.0
2006-07-04 17:10:00,103.522,103.538,103.522,103.53,132973977.0
2006-07-04 17:11:00,103.53,103.574,103.52,103.54,64012528.0
2006-07-04 17:12:00,103.545,103.565,103.535,103.565,170377448.0
2006-07-04 17:13:00,103.565,103.565,103.523,103.55,213478193.0
2006-07-04 17:14:00,103.56,103.56,103.545,103.55,112645311.0
2006-07-04 17:15:00,103.555,103.555,103.534,103.555,15324641.0
2006-07-04 17:16:00,103.558,103.562,103.543,103.562,98543710.0
2006-07-04 17:17:00,103.563,103.57,103.563,103.565,23312640.0
2006-07-04 17:18:00,103.565,103.575,103.557,103.57,65544666.0
2006-07-04 17:19:00,103.57,103.611,103.525,103.525,28704927.0
2006-07-04 17:20:00,103.567,103.567,103.538,103.538,47089042.0
2006-07-04 17:21:00,103.538,103.541,103.523,103.523,96066591.0
2006-07-04 17:22:00,103.523,103.531,103.474,103.503,41480605.0
2006-07-04 17:23:00,103.51,103.525,103.473,103.51,157982626.0
2006-07-04 17:24:00,103.5,103.526,103.49,103.49,47055404.0
2006-07-04 17:25:00,103.495,103.514,103.49,103.49,57476344.0
2006-07-04 17:26:00,103.49,103.493,103.48,103.493,103826183.0
2006-07-04 17:27:00,103.493,103.493,103.445,103.445,56374773.0
2006-07-04 17:28:00,103.485,103.497,103.48,103.49,75556113.0
2006-07-04 17:29:00,103.49,103.492,103.47,103.482,54758832.0
2006-07-04 17:30:00,103.49,103.5,103.48,103.485,16691044.0
2006-07-04 17:31:00,103.485,103.5,103.475,103.485,101170212.0
2006-07-04 17:32:00,103.49,103.493,103.475,103.49,244150034.0
2006-07-04 17:33:00,103.497,103.521,103.497,103.515,53223362.0
2006-07-04 17:34:00,103.52,103.522,103.492,103.522,93027481.0
2006-07-04 17:35:00,103.53,103.553,103.53,103.535,38414420.0
2006-07-04 17:36:00,103.54,103.55,103.515,103.53,77352522.0
2006-07-04 17:37:00,103.54,103.546,103.535,103.535,54099470.0
2006-07-04 17:38:00,103.545,103.545,103.481,103.525,11949828.0
2006-07-04 17:39:00,103.52,103.533,103.518,103.52,100613935.0
2006-07-04 17:40:00,103.52,103.536,103.512,103.53,21258138.0
2006-07-04 17:41:00,103.535,103.535,103.503,103.503,31455513.0
2006-07-04 17:42:00,103.505,103.505,103.48,103.49,73262415.0
2006-07-04 17:43:00,103.5,103.51,103.495,103.5,33391306.0
2006-07-04 17:44:00,103.495,103.515,103.485,103.515,67332790.0
2006-07-04 17:45:00,103.503,103.504,103.48,103.48,111309743.0
2006-07-04 17:46:00,103.485,103.515,103.482,103.482,32448695.0
2006-07-04 17:47:00,103.48,103.502,103.463,103.475,84739620.0
2006-07-04 17:48:00,103.477,103.477,103.46,103.47,123527151.0
2006-07-04 17:49:00,103.475,103.48,103.472,103.48,57613015.0
2006-07-04 17:50:00,103.473,103.515,103.473,103.495,61957154.0
2006-07-04 17:51:00,103.49,103.49,103.455,103.485,112540010.0
2006-07-04 17:52:00,103.483,103.496,103.483,103.49,228351414.0
2006-07-04 17:53:00,103.48,103.49,103.478,103.49,55532283.0
2006-07-04 17:54:00,103.49,103.51,103.49,103.497,141143541.0
2006-07-04 17:55:00,103.5,103.522,103.485,103.52,74271437.0
2006-07-04 17:56:00,103.52,103.525,103.51,103.51,43895323.0
2006-07-04 17:57:00,103.515,103.517,103.49,103.5,38883968.0
2006-07-04 17:58:00,103.5,103.52,103.495,103.495,152115171.0
2006-07-04 17:59:00,103.495,103.513,103.491,103.497,22856009.0
2006-07-04 18:00:00,103.498,103.523,103.498,103.52,68286373.0
2006-07-04 18:01:00,103.51,103.51,103.445,103.502,31639293.0
2006-07-04 18:02:00,103.505,103.515,103.467,103.475,95917446.0
2006-07-04 18:03:00,103.485,103.505,103.475,103.475,9861078.0
2006-07-04 18:04:00,103.467,103.523,103.467,103.5,47703100.0
2006-07-04 18:05:00,103.505,103.517,103.468,103.517,65908277.0
2006-07-04 18:06:00,103.522,103.522,103.512,103.512,67476503.0
2006-07-04 18:07:00,103.515,103.527,103.51,103.51,78564510.0
2006-07-04 18:08:00,103.525,103.535,103.487,103.505,88325196.0
2006-07-04 18:09:00,103.515,103.53,103.512,103.53,92746695.0
2006-07-04 18:10:00,103.525,103.54,103.52,103.52,31661216.0
2006-07-04 18:11:00,103.523,103.55,103.523,103.545,48125049.0
2006-07-04 18:12:00,103.55,103.57,103.549,103.57,103698750.0
2006-07-04 18:13:00,103.57,103.57,103.558,103.565,33524864.0
2006-07-04 18:14:00,103.553,103.553,103.512,103.527,111612228.0
2006-07-04 18:15:00,103.53,103.535,103.49,103.52,41994463.0
2006-07-04 18:16:00,103.517,103.556,103.517,103.537,80004084.0
2006-07-04 18:17:00,103.545,103.545,103.528,103.528,93539139.0
2006-07-04 18:18:00,103.53,103.552,103.525,103.525,75007535.0
2006-07-04 18:19:00,103.53,103.53,103.488,103.49,23797350.0
2006-07-04 18:20:00,103.505,103.505,103.463,103.5,84169369.0
2006-07-04 18:21:00,103.505,103.518,103.5,103.5,54151955.0
2006-07-04 18:22:00,103.505,103.505,103.48,103.505,80169847.0
2006-07-04 18:23:00,103.505,103.505,103.49,103.5,14715073.0
2006-07-04 18:24:00,103.5,103.5,103.477,103.48,191096126.0
2006-07-04 18:25:00,103.48,103.491,103.475,103.49,52379756.0
2006-07-04 18:26:00,103.48,103.53,103.48,103.5,19912523.0
2006-07-04 18:27:00,103.51,103.51,103.503,103.503,37136779.0
2006-07-04 18:28:00,103.505,103.518,103.501,103.517,95001399.0
2006-07-04 18:29:00,103.52,103.52,103.501,103.503,115181056.0
2006-07-04 18:30:00,103.5,103.52,103.49,103.502,88876860.0
2006-07-04 18:31:00,103.497,103.5,103.48,103.48,148123016.0
2006-07-04 18:32:00,103.475,103.515,103.475,103.515,59121480.0
2006-07-04 18:33:00,103.51,103.535,103.51,103.52,211146132.0
2006-07-04 18:34:00,103.53,103.543,103.492,103.515,51662231.0
2006-07-04 18:35:00,103.5,103.505,103.485,103.505,26221393.0
2006-07-04 18:36:00,103.5,103.508,103.5,103.5,44747378.0
2006-07-04 18:37:00,103.488,103.508,103.488,103.5,46369692.0
2006-07-04 18:38:00,103.51,103.518,103.495,103.505,111393517.0
2006-07-04 18:39:00,103.505,103.543,103.505,103.525,188582407.0
2006-07-04 18:40:00,103.53,103.545,103.523,103.545,37401130.0
2006-07-04 18:41:00,103.54,103.54,103.528,103.537,61943712.0
2006-07-04 18:42:00,103.545,103.545,103.523,103.53,116857553.0
2006-07-04 18:43:00,103.525,103.53,103.515,103.53,72900181.0
2006-07-04 18:44:00,103.525,103.525,103.518,103.52,73220113.0
2006-07-04 18:45:00,103.52,103.525,103.51,103.513,65174258.0
2006-07-04 18:46:00,103.51,103.51,103.455,103.455,87130988.0
2006-07-04 18:47:00,103.505,103.51,103.496,103.51,89485908.0
2006-07-04 18:48:00,103.5,103.511,103.5,103.5,21146847.0
2006-07-04 18:49:00,103.5,103.5,103.46,103.49,214335654.0
2006-07-04 18:50:00,103.49,103.52,103.49,103.495,58327923.0
2006-07-04 18:51:00,103.495,103.52,103.44,103.505,70012259.0
2006-07-04 18:52:00,103.505,103.53,103.48,103.48,116539673.0
2006-07-04 18:53:00,103.488,103.495,103.477,103.495,116512444.0
2006-07-04 18:54:00,103.483,103.497,103.481,103.497,41208823.0
2006-07-04 18:55:00,103.5,103.505,103.495,103.5,47315509.0
2006-07-04 18:56:00,103.49,103.515,103.49,103.51,66867708.0
2006-07-04 18:57:00,103.51,103.51,103.495,103.505,16786781.0
2006-07-04 18:58:00,103.51,103.525,103.5,103.525,86312162.0
2006-07-04 18:59:00,103.51,103.51,103.48,103.49,8415383.0
2006-07-04 19:00:00,103.49,103.503,103.489,103.503,125637024.0
2006-07-04 19:01:00,103.505,103.505,103.495,103.503,41569016.0
2006-07-04 19:02:00,103.5,103.525,103.5,103.515,58256595.0
2006-07-04 19:03:00,103.51,103.52,103.505,103.52,135766603.0
2006-07-04 19:04:00,103.513,103.53,103.507,103.515,66944268.0
2006-07-04 19:05:00,103.525,103.529,103.52,103.525,128908343.0
2006-07-04 19:06:00,103.523,103.525,103.487,103.487,70940532.0
2006-07-04 19:07:00,103.495,103.507,103.495,103.5,43119093.0
2006-07-04 19:08:00,103.487,103.5,103.487,103.495,52824137.0
2006-07-04 19:09:00,103.5,103.505,103.49,103.495,33868174.0
2006-07-04 19:10:00,103.495,103.505,103.487,103.495,99249157.0
2006-07-04 19:11:00,103.5,103.505,103.47,103.47,27356699.0
2006-07-04 19:12:00,103.5,103.5,103.493,103.495,53727175.0
2006-07-04 19:13:00,103.485,103.485,103.469,103.47,147408581.0
2006-07-04 19:14:00,103.475,103.49,103.467,103.49,45103737.0
2006-07-04 19:15:00,103.485,103.49,103.482,103.485,57922760.0
2006-07-04 19:16:00,103.485,103.494,103.469,103.485,114959715.0
2006-07-04 19:17:00,103.483,103.495,103.477,103.485,61068600.0
2006-07-04 19:18:00,103.485,103.495,103.483,103.49,78937105.0
2006-07-04 19:19:00,103.49,103.49,103.477,103.48,147473451.0
2006-07-04 19:20:00,103.472,103.485,103.467,103.475,102859011.0
2006-07-04 19:21:00,103.48,103.48,103.473,103.48,47466085.0
2006-07-04 19:22:00,103.485,103.485,103.465,103.485,101860506.0
2006-07-04 19:23:00,103.48,103.48,103.455,103.475,64371397.0
2006-07-04 19:24:00,103.467,103.49,103.467,103.49,62882207.0
2006-07-04 19:25:00,103.49,103.5,103.475,103.475,22868380.0
2006-07-04 19:26:00,103.475,103.485,103.47,103.475,127267630.0
2006-07-04 19:27:00,103.473,103.48,103.47,103.48,100566891.0
2006-07-04 19:28:00,103.475,103.48,103.47,103.47,114647769.0
2006-07-04 19:29:00,103.48,103.48,103.43,103.475,117370762.0
2006-07-04 19:30:00,103.48,103.48,103.435,103.463,72503448.0
2006-07-04 19:31:00,103.46,103.475,103.423,103.475,194728888.0
2006-07-04 19:32:00,103.475,103.48,103.465,103.475,77726545.0
2006-07-04 19:33:00,103.473,103.486,103.47,103.47,86209989.0
2006-07-04 19:34:00,103.478,103.48,103.45,103.473,116506995.0
2006-07-04 19:35:00,103.47,103.475,103.47,103.473,93423510.0
2006-07-04 19:36:00,103.475,103.48,103.47,103.48,166941240.0
2006-07-04 19:37:00,103.48,103.48,103.458,103.477,93332088.0
2006-07-04 19:38:00,103.48,103.492,103.479,103.482,58204248.0
2006-07-04 19:39:00,103.49,103.49,103.46,103.49,23283085.0
2006-07-04 19:40:00,103.48,103.49,103.48,103.485,120743024.0
2006-07-04 19:41:00,103.48,103.495,103.48,103.485,172041593.0
2006-07-04 19:42:00,103.48,103.487,103.475,103.475,56127237.0
2006-07-04 19:43:00,103.477,103.488,103.477,103.485,57021892.0
2006-07-04 19:44:00,103.487,103.49,103.48,103.49,157945206.0
2006-07-04 19:45:00,103.435,103.514,103.435,103.47,61769352.0
2006-07-04 19:46:00,103.475,103.485,103.468,103.48,82236898.0
2006-07-04 19:47:00,103.475,103.48,103.425,103.475,26031004.0
2006-07-04 19:48:00,103.48,103.486,103.46,103.46,35016050.0
2006-07-04 19:49:00,103.46,103.46,103.445,103.455,127817090.0
2006-07-04 19:50:00,103.46,103.471,103.455,103.455,98244060.0
2006-07-04 19:51:00,103.455,103.46,103.448,103.45,24348754.0
2006-07-04 19:52:00,103.445,103.46,103.445,103.455,49077700.0
2006-07-04 19:53:00,103.45,103.46,103.45,103.453,199516459.0
2006-07-04 19:54:00,103.46,103.46,103.405,103.43,121449957.0
2006-07-04 19:55:00,103.43,103.43,103.357,103.365,72941501.0
2006-07-04 19:56:00,103.37,103.37,103.313,103.34,33406800.0
2006-07-04 19:57:00,103.335,103.37,103.335,103.37,61497954.0
2006-07-04 19:58:00,103.37,103.37,103.35,103.35,83878385.0
2006-07-04 19:59:00,103.345,103.36,103.345,103.36,64550667.0
2006-07-04 20:00:00,103.35,103.36,103.35,103.352,177195321.0
2006-07-04 20:01:00,103.36,103.36,103.295,103.295,97589326.0
2006-07-04 20:02:00,103.345,103.345,103.338,103.343,65729469.0
2006-07-04 20:03:00,103.345,103.36,103.345,103.352,30453602.0
2006-07-04 20:04:00,103.357,103.37,103.318,103.37,105898349.0
2006-07-04 20:05:00,103.365,103.37,103.315,103.37,109080746.0
2006-07-04 20:06:00,103.37,103.37,103.36,103.36,7232944.0
2006-07-04 20:07:00,103.36,103.365,103.345,103.352,71975157.0
2006-07-04 20:08:00,103.35,103.365,103.347,103.347,44110610.0
2006-07-04 20:09:00,103.355,103.385,103.35,103.35,63768953.0
2006-07-04 20:10:00,103.35,103.356,103.348,103.348,66718076.0
2006-07-04 20:11:00,103.345,103.364,103.345,103.345,22199256.0
2006-07-04 20:12:00,103.345,103.35,103.335,103.343,28336977.0
2006-07-04 20:13:00,103.34,103.352,103.335,103.335,47359807.0
2006-07-04 20:14:00,103.34,103.36,103.295,103.315,49434156.0
2006-07-04 20:15:00,103.325,103.36,103.28,103.35,157056597.0
2006-07-04 20:16:00,103.34,103.351,103.317,103.325,21039612.0
2006-07-04 20:17:00,103.33,103.337,103.327,103.327,53446186.0
2006-07-04 20:18:00,103.328,103.343,103.328,103.342,74113000.0
2006-07-04 20:19:00,103.34,103.358,103.34,103.358,29922390.0
2006-07-04 20:20:00,103.37,103.382,103.362,103.38,18348756.0
2006-07-04 20:21:00,103.38,103.39,103.357,103.39,121141097.0
2006-07-04 20:22:00,103.395,103.4,103.388,103.393,72574277.0
2006-07-04 20:23:00,103.395,103.4,103.376,103.4,206855315.0
2006-07-04 20:24:00,103.4,103.4,103.385,103.39,120236720.0
2006-07-04 20:25:00,103.39,103.4,103.385,103.4,133727504.0
2006-07-04 20:26:00,103.4,103.4,103.388,103.4,24876259.0
2006-07-04 20:27:00,103.4,103.412,103.4,103.4,41306322.0
2006-07-04 20:28:00,103.403,103.409,103.394,103.403,62436719.0
2006-07-04 20:29:00,103.405,103.41,103.355,103.405,67984868.0
2006-07-04 20:30:00,103.41,103.415,103.395,103.395,130366939.0
2006-07-04 20:31:00,103.39,103.427,103.39,103.425,60356335.0
2006-07-04 20:32:00,103.43,103.43,103.413,103.415,100649359.0
2006-07-04 20:33:00,103.412,103.422,103.412,103.415,18325792.0
2006-07-04 20:34:00,103.42,103.435,103.42,103.435,81780908.0
2006-07-04 20:35:00,103.44,103.555,103.44,103.467,78076533.0
2006-07-04 20:36:00,103.468,103.515,103.428,103.457,56769529.0
2006-07-04 20:37:00,103.465,103.465,103.42,103.46,50431527.0
2006-07-04 20:38:00,103.46,103.46,103.447,103.455,40848486.0
2006-07-04 20:39:00,103.455,103.46,103.45,103.46,113552897.0
2006-07-04 20:40:00,103.46,103.46,103.455,103.455,84684337.0
2006-07-04 20:41:00,103.46,103.46,103.417,103.437,141606749.0
2006-07-04 20:42:00,103.435,103.439,103.43,103.43,10790011.0
2006-07-04 20:43:00,103.435,103.45,103.418,103.45,50691691.0
2006-07-04 20:44:00,103.45,103.45,103.43,103.445,55491284.0
2006-07-04 20:45:00,103.44,103.455,103.44,103.455,74500762.0
2006-07-04 20:46:00,103.455,103.47,103.455,103.465,105232313.0
2006-07-04 20:47:00,103.47,103.47,103.453,103.453,23302047.0
2006-07-04 20:48:00,103.45,103.465,103.445,103.46,60258437.0
2006-07-04 20:49:00,103.46,103.46,103.41,103.41,77983161.0
2006-07-04 20:50:00,103.453,103.454,103.432,103.432,177093376.0
2006-07-04 20:51:00,103.438,103.44,103.432,103.44,42987702.0
2006-07-04 20:52:00,103.43,103.44,103.385,103.435,27930231.0
2006-07-04 20:53:00,103.44,103.44,103.427,103.437,92882671.0
2006-07-04 20:54:00,103.44,103.445,103.428,103.44,64144558.0
2006-07-04 20:55:00,103.435,103.44,103.435,103.438,23933370.0
2006-07-04 20:56:00,103.43,103.442,103.43,103.442,176128144.0
2006-07-04 20:57:00,103.45,103.45,103.44,103.45,217034368.0
2006-07-04 20:58:00,103.45,103.45,103.442,103.442,36941272.0
2006-07-04 20:59:00,103.45,103.45,103.443,103.45,115333999.0
2006-07-04 21:00:00,103.428,103.45,103.384,103.435,108514587.0
2006-07-04 21:01:00,103.432,103.44,103.428,103.435,24160084.0
2006-07-04 21:02:00,103.43,103.445,103.43,103.433,60314324.0
2006-07-04 21:03:00,103.395,103.44,103.395,103.44,42941944.0
2006-07-04 21:04:00,103.428,103.44,103.427,103.435,137397361.0
2006-07-04 21:05:00,103.44,103.44,103.42,103.42,117897637.0
2006-07-04 21:06:00,103.423,103.438,103.423,103.432,61724878.0
2006-07-04 21:07:00,103.44,103.44,103.43,103.44,42760486.0
2006-07-04 21:08:00,103.435,103.445,103.435,103.435,31220371.0
2006-07-04 21:09:00,103.44,103.455,103.43,103.455,61295018.0
2006-07-04 21:10:00,103.435,103.45,103.435,103.437,90743843.0
2006-07-04 21:11:00,103.445,103.46,103.437,103.46,42296019.0
2006-07-04 21:12:00,103.457,103.465,103.448,103.448,30456621.0
2006-07-04 21:13:00,103.45,103.465,103.415,103.465,40710130.0
2006-07-04 21:14:00,103.455,103.465,103.45,103.46,74840723.0
2006-07-04 21:15:00,103.46,103.46,103.45,103.455,207224272.0
2006-07-04 21:16:00,103.455,103.455,103.44,103.442,48969547.0
2006-07-04 21:17:00,103.45,103.45,103.442,103.45,27104622.0
2006-07-04 21:18:00,103.45,103.45,103.44,103.445,55268425.0
2006-07-04 21:19:00,103.442,103.455,103.438,103.45,50535186.0
2006-07-04 21:20:00,103.45,103.459,103.443,103.443,46674740.0
2006-07-04 21:21:00,103.45,103.455,103.445,103.445,81622797.0
2006-07-04 21:22:00,103.45,103.461,103.45,103.457,114056915.0
2006-07-04 21:23:00,103.47,103.475,103.465,103.47,21865932.0
2006-07-04 21:24:00,103.458,103.465,103.447,103.447,122159062.0
2006-07-04 21:25:00,103.45,103.485,103.445,103.485,65810776.0
2006-07-04 21:26:00,103.485,103.487,103.475,103.475,61189848.0
2006-07-04 21:27:00,103.465,103.479,103.465,103.47,86131269.0
2006-07-04 21:28:00,103.465,103.47,103.455,103.465,116865899.0
2006-07-04 21:29:00,103.47,103.47,103.46,103.465,28282314.0
2006-07-04 21:30:00,103.458,103.482,103.395,103.395,44235763.0
2006-07-04 21:31:00,103.448,103.475,103.448,103.475,101644671.0
2006-07-04 21:32:00,103.475,103.495,103.47,103.47,142568271.0
2006-07-04 21:33:00,103.465,103.493,103.457,103.493,160918073.0
2006-07-04 21:34:00,103.5,103.505,103.485,103.5,83726260.0
2006-07-04 21:35:00,103.492,103.492,103.462,103.462,89133535.0
2006-07-04 21:36:00,103.47,103.5,103.47,103.5,123979268.0
2006-07-04 21:37:00,103.5,103.505,103.487,103.505,80366111.0
2006-07-04 21:38:00,103.495,103.501,103.483,103.5,35241844.0
2006-07-04 21:39:00,103.492,103.5,103.492,103.495,65976121.0
2006-07-04 21:40:00,103.495,103.507,103.485,103.495,101627531.0
2006-07-04 21:41:00,103.5,103.5,103.482,103.5,59336247.0
2006-07-04 21:42:00,103.495,103.5,103.48,103.48,137691044.0
2006-07-04 21:43:00,103.485,103.51,103.485,103.51,107152405.0
2006-07-04 21:44:00,103.51,103.515,103.497,103.515,125936255.0
2006-07-04 21:45:00,103.503,103.503,103.46,103.46,130342187.0
2006-07-04 21:46:00,103.51,103.53,103.48,103.53,58404192.0
2006-07-04 21:47:00,103.525,103.545,103.51,103.545,42324950.0
2006-07-04 21:48:00,103.535,103.562,103.522,103.537,139803906.0
2006-07-04 21:49:00,103.527,103.555,103.52,103.52,102534382.0
2006-07-04 21:50:00,103.53,103.558,103.52,103.558,26840484.0
2006-07-04 21:51:00,103.558,103.585,103.525,103.585,61859984.0
2006-07-04 21:52:00,103.57,103.6,103.57,103.593,28789110.0
2006-07-04 21:53:00,103.6,103.63,103.57,103.57,43934538.0
2006-07-04 21:54:00,103.573,103.595,103.573,103.595,172734357.0
2006-07-04 21:55:00,103.597,103.62,103.594,103.62,87527703.0
2006-07-04 21:56:00,103.61,103.64,103.587,103.64,142297438.0
2006-07-04 21:57:00,103.64,103.64,103.605,103.605,83167112.0
2006-07-04 21:58:00,103.605,103.616,103.595,103.605,117335023.0
2006-07-04 21:59:00,103.6,103.62,103.597,103.62,48550826.0
2006-07-04 22:00:00,103.62,103.62,103.525,103.525,43714686.0
2006-07-04 22:01:00,103.57,103.61,103.57,103.585,103638693.0
2006-07-04 22:02:00,103.577,103.605,103.49,103.535,56177144.0
2006-07-04 22:03:00,103.525,103.568,103.515,103.56,50115841.0
2006-07-04 22:04:00,103.563,103.563,103.495,103.495,29214231.0
2006-07-04 22:05:00,103.505,103.605,103.475,103.605,79922294.0
2006-07-04 22:06:00,103.61,103.62,103.5,103.54,97331306.0
2006-07-04 22:07:00,103.545,103.545,103.495,103.503,46510906.0
2006-07-04 22:08:00,103.51,103.53,103.51,103.53,76837879.0
2006-07-04 22:09:00,103.535,103.547,103.52,103.52,112595830.0
2006-07-04 22:10:00,103.53,103.625,103.521,103.545,30916764.0
2006-07-04 22:11:00,103.55,103.587,103.54,103.54,166566085.0
2006-07-04 22:12:00,103.55,103.56,103.5,103.56,65556964.0
2006-07-04 22:13:00,103.57,103.59,103.515,103.555,13879015.0
2006-07-04 22:14:00,103.55,103.575,103.55,103.56,60912252.0
2006-07-04 22:15:00,103.555,103.605,103.555,103.605,40063521.0
2006-07-04 22:16:00,103.61,103.635,103.585,103.585,43455995.0
2006-07-04 22:17:00,103.59,103.59,103.571,103.575,135861745.0
2006-07-04 22:18:00,103.58,103.588,103.57,103.57,71000958.0
2006-07-04 22:19:00,103.565,103.605,103.565,103.595,110752493.0
2006-07-04 22:20:00,103.6,103.6,103.585,103.59,170067048.0
2006-07-04 22:21:00,103.59,103.6,103.555,103.585,72169132.0
2006-07-04 22:22:00,103.585,103.585,103.575,103.585,125704915.0
2006-07-04 22:23:00,103.585,103.605,103.585,103.605,67756369.0
2006-07-04 22:24:00,103.607,103.621,103.595,103.615,19116774.0
2006-07-04 22:25:00,103.61,103.632,103.595,103.605,60065575.0
2006-07-04 22:26:00,103.625,103.643,103.625,103.63,13384344.0
2006-07-04 22:27:00,103.63,103.66,103.62,103.635,86363892.0
2006-07-04 22:28:00,103.63,103.685,103.625,103.625,311397541.0
2006-07-04 22:29:00,103.63,103.63,103.61,103.63,65931550.0
2006-07-04 22:30:00,103.622,103.64,103.613,103.64,183113962.0
2006-07-04 22:31:00,103.65,103.67,103.64,103.67,61783022.0
2006-07-04 22:32:00,103.663,103.692,103.63,103.675,24684256.0
2006-07-04 22:33:00,103.685,103.73,103.685,103.73,34752585.0
2006-07-04 22:34:00,103.723,103.731,103.714,103.717,214975799.0
2006-07-04 22:35:00,103.707,103.72,103.677,103.693,176963845.0
2006-07-04 22:36:00,103.69,103.718,103.68,103.695,71517869.0
2006-07-04 22:37:00,103.71,103.71,103.675,103.685,95316321.0
2006-07-04 22:38:00,103.675,103.675,103.605,103.647,63465692.0
2006-07-04 22:39:00,103.645,103.665,103.645,103.65,95353188.0
2006-07-04 22:40:00,103.645,103.645,103.592,103.61,116818115.0
2006-07-04 22:41:00,103.603,103.64,103.553,103.605,115382507.0
2006-07-04 22:42:00,103.61,103.635,103.595,103.61,21300562.0
2006-07-04 22:43:00,103.615,103.644,103.608,103.608,41666241.0
2006-07-04 22:44:00,103.615,103.621,103.59,103.62,37710920.0
2006-07-04 22:45:00,103.62,103.67,103.62,103.665,66160372.0
2006-07-04 22:46:00,103.66,103.683,103.63,103.63,42819053.0
2006-07-04 22:47:00,103.63,103.64,103.625,103.64,87222432.0
2006-07-04 22:48:00,103.64,103.655,103.608,103.64,37296392.0
2006-07-04 22:49:00,103.655,103.66,103.645,103.655,44948487.0
2006-07-04 22:50:00,103.655,103.689,103.655,103.68,98061511.0
2006-07-04 22:51:00,103.68,103.74,103.68,103.697,50337229.0
2006-07-04 22:52:00,103.71,103.73,103.674,103.715,61103701.0
2006-07-04 22:53:00,103.7,103.725,103.7,103.725,130556565.0
2006-07-04 22:54:00,103.735,103.735,103.72,103.72,22617219.0
2006-07-04 22:55:00,103.73,103.74,103.715,103.74,67635075.0
2006-07-04 22:56:00,103.74,103.74,103.73,103.735,142843362.0
2006-07-04 22:57:00,103.735,103.749,103.73,103.74,125930210.0
2006-07-04 22:58:00,103.728,103.745,103.697,103.71,83593687.0
2006-07-04 22:59:00,103.705,103.715,103.7,103.703,23498651.0
2006-07-04 23:00:00,103.703,103.71,103.655,103.71,193913711.0
2006-07-04 23:24:00,103.715,103.715,103.585,103.585,49076277.0
2006-07-04 23:25:00,103.59,103.6,103.59,103.595,54738745.0
2006-07-04 23:26:00,103.6,103.6,103.58,103.59,68450920.0
2006-07-04 23:27:00,103.583,103.594,103.583,103.593,31586595.0
2006-07-04 23:28:00,103.6,103.617,103.585,103.617,155062568.0
2006-07-04 23:29:00,103.612,103.62,103.612,103.617,42380583.0
2006-07-04 23:30:00,103.62,103.62,103.59,103.602,101188046.0
2006-07-04 23:31:00,103.61,103.61,103.59,103.593,23782971.0
2006-07-04 23:32:00,103.59,103.6,103.59,103.6,139248980.0
2006-07-04 23:33:00,103.595,103.609,103.586,103.59,106079910.0
2006-07-04 23:34:00,103.585,103.64,103.585,103.64,28240353.0
2006-07-04 23:35:00,103.635,103.645,103.625,103.64,41861059.0
2006-07-04 23:36:00,103.633,103.65,103.633,103.65,6059683.0
2006-07-04 23:37:00,103.643,103.643,103.62,103.625,28504363.0
2006-07-04 23:38:00,103.635,103.635,103.612,103.63,73981926.0
2006-07-04 23:39:00,103.623,103.63,103.623,103.63,29616941.0
2006-07-04 23:40:00,103.62,103.645,103.618,103.62,61722425.0
2006-07-04 23:41:00,103.613,103.635,103.585,103.585,153678587.0
2006-07-04 23:42:00,103.583,103.595,103.54,103.595,51889181.0
2006-07-04 23:43:00,103.595,103.595,103.577,103.577,28798153.0
2006-07-04 23:44:00,103.59,103.59,103.568,103.583,62514491.0
2006-07-04 23:45:00,103.585,103.595,103.585,103.595,21378749.0
2006-07-04 23:46:00,103.595,103.605,103.595,103.605,1528100.0
2006-07-04 23:47:00,103.61,103.61,103.59,103.59,39434362.0
2006-07-04 23:48:00,103.595,103.635,103.577,103.6,132794572.0
2006-07-04 23:49:00,103.6,103.62,103.56,103.6,149550446.0
2006-07-04 23:50:00,103.595,103.66,103.593,103.615,77173084.0
2006-07-04 23:51:00,103.62,103.625,103.545,103.545,58714691.0
2006-07-04 23:52:00,103.555,103.555,103.535,103.535,98233994.0
2006-07-04 23:53:00,103.535,103.535,103.52,103.53,64988493.0
2006-07-04 23:54:00,103.52,103.545,103.52,103.545,16882704.0
2006-07-04 23:55:00,103.53,103.53,103.525,103.525,17623810.0
2006-07-04 23:56:00,103.525,103.54,103.525,103.535,75595952.0
2006-07-04 23:57:00,103.537,103.585,103.537,103.585,39532925.0
2006-07-04 23:58:00,103.567,103.59,103.567,103.59,62908303.0
2006-07-04 23:59:00,103.587,103.61,103.553,103.61,44763520.0
2006-07-05 00:00:00,103.6,103.645,103.6,103.63,117162279.0
2006-07-05 00:01:00,103.62,103.672,103.615,103.665,41887270.0
2006-07-05 00:02:00,103.65,103.679,103.65,103.66,100501356.0
2006-07-05 00:03:00,103.665,103.669,103.654,103.655,39683497.0
2006-07-05 00:04:00,103.652,103.681,103.652,103.655,44456307.0
2006-07-05 00:05:00,103.665,103.685,103.65,103.685,45901726.0
2006-07-05 00:06:00,103.69,103.697,103.67,103.685,59830192.0
2006-07-05 00:07:00,103.68,103.705,103.68,103.695,163230580.0
2006-07-05 00:08:00,103.68,103.685,103.655,103.685,89996097.0
2006-07-05 00:09:00,103.69,103.69,103.67,103.675,38280249.0
2006-07-05 00:10:00,103.673,103.7,103.667,103.667,84035904.0
2006-07-05 00:11:00,103.68,103.73,103.68,103.705,84628439.0
2006-07-05 00:12:00,103.7,103.73,103.7,103.725,174058185.0
2006-07-05 00:13:00,103.72,103.735,103.72,103.725,34536696.0
2006-07-05 00:14:00,103.715,103.743,103.699,103.725,18168936.0
2006-07-05 00:15:00,103.72,103.751,103.71,103.74,116991942.0
2006-07-05 00:16:00,103.75,103.76,103.73,103.76,41118537.0
2006-07-05 00:17:00,103.75,103.77,103.72,103.73,32875571.0
2006-07-05 00:18:00,103.74,103.747,103.724,103.725,50435383.0
2006-07-05 00:19:00,103.725,103.77,103.725,103.745,58271462.0
2006-07-05 00:20:00,103.745,103.767,103.72,103.748,43871133.0
2006-07-05 00:21:00,103.743,103.75,103.722,103.75,34300974.0
2006-07-05 00:22:00,103.74,103.775,103.703,103.775,23604723.0
2006-07-05 00:23:00,103.768,103.793,103.765,103.79,39751282.0
2006-07-05 00:24:00,103.79,103.79,103.717,103.717,29555382.0
2006-07-05 00:25:00,103.73,103.78,103.713,103.775,22482164.0
2006-07-05 00:26:00,103.77,103.77,103.73,103.73,28987533.0
2006-07-05 00:27:00,103.725,103.734,103.717,103.725,31000992.0
2006-07-05 00:28:00,103.73,103.73,103.705,103.72,53791904.0
2006-07-05 00:29:00,103.71,103.73,103.7,103.72,139852368.0
2006-07-05 00:30:00,103.712,103.74,103.71,103.73,43364592.0
2006-07-05 00:31:00,103.725,103.753,103.7,103.7,13581474.0
2006-07-05 00:32:00,103.745,103.77,103.745,103.745,51003612.0
2006-07-05 00:33:00,103.76,103.766,103.745,103.76,133384639.0
2006-07-05 00:34:00,103.76,103.765,103.745,103.765,44091509.0
2006-07-05 00:35:00,103.757,103.766,103.73,103.755,56723732.0
2006-07-05 00:36:00,103.765,103.78,103.762,103.77,73441480.0
2006-07-05 00:37:00,103.765,103.78,103.76,103.763,57465537.0
2006-07-05 00:38:00,103.765,103.825,103.765,103.803,84137333.0
2006-07-05 00:39:00,103.805,103.86,103.79,103.825,50321011.0
2006-07-05 00:40:00,103.823,103.84,103.771,103.823,55158016.0
2006-07-05 00:41:00,103.83,103.83,103.812,103.827,45583608.0
2006-07-05 00:42:00,103.825,103.835,103.803,103.835,21571545.0
2006-07-05 00:43:00,103.825,103.825,103.805,103.82,41776979.0
2006-07-05 00:44:00,103.765,103.84,103.765,103.82,25248007.0
2006-07-05 00:45:00,103.82,103.86,103.82,103.86,189981624.0
2006-07-05 00:46:00,103.855,103.907,103.855,103.907,35475177.0
2006-07-05 00:47:00,103.91,103.915,103.88,103.893,65166030.0
2006-07-05 00:48:00,103.89,103.89,103.845,103.845,3504905.0
2006-07-05 00:49:00,103.833,103.845,103.79,103.825,73768810.0
2006-07-05 00:50:00,103.815,103.816,103.783,103.783,35264254.0
2006-07-05 00:51:00,103.78,103.825,103.78,103.825,136988077.0
2006-07-05 00:52:00,103.825,103.825,103.77,103.782,137647514.0
2006-07-05 00:53:00,103.78,103.789,103.77,103.77,59614271.0
2006-07-05 00:54:00,103.77,103.805,103.77,103.8,54228982.0
2006-07-05 00:55:00,103.8,103.814,103.793,103.81,82746758.0
2006-07-05 00:56:00,103.805,103.81,103.803,103.803,42449936.0
2006-07-05 00:57:00,103.81,103.81,103.79,103.79,68960136.0
2006-07-05 00:58:00,103.785,103.785,103.775,103.78,99479689.0
2006-07-05 00:59:00,103.79,103.803,103.78,103.785,46711294.0
2006-07-05 01:00:00,103.785,103.785,103.77,103.773,52866906.0
2006-07-05 01:01:00,103.78,103.796,103.78,103.783,94879653.0
2006-07-05 01:02:00,103.78,103.796,103.765,103.78,161182638.0
2006-07-05 01:03:00,103.767,103.8,103.75,103.785,111977058.0
2006-07-05 01:04:00,103.788,103.835,103.788,103.8,27529269.0
2006-07-05 01:05:00,103.8,103.8,103.77,103.773,110582753.0
2006-07-05 01:06:00,103.78,103.8,103.77,103.775,31893766.0
2006-07-05 01:07:00,103.778,103.79,103.762,103.79,138033284.0
2006-07-05 01:08:00,103.793,103.815,103.787,103.8,60959653.0
2006-07-05 01:09:00,103.8,103.86,103.785,103.84,31094606.0
2006-07-05 01:10:00,103.842,103.877,103.842,103.855,89221372.0
2006-07-05 01:11:00,103.852,103.89,103.852,103.89,102564325.0
2006-07-05 01:12:00,103.88,103.895,103.88,103.89,220112020.0
2006-07-05 01:13:00,103.885,103.9,103.85,103.895,70642096.0
2006-07-05 01:14:00,103.905,103.935,103.875,103.92,18197083.0
2006-07-05 01:15:00,103.912,103.927,103.912,103.927,63977374.0
2006-07-05 01:16:00,103.925,103.925,103.905,103.92,106025039.0
2006-07-05 01:17:00,103.93,103.93,103.885,103.895,40206404.0
2006-07-05 01:18:00,103.898,103.898,103.88,103.88,95700449.0
2006-07-05 01:19:00,103.88,103.885,103.872,103.873,60320005.0
2006-07-05 01:20:00,103.875,103.88,103.865,103.875,56564435.0
2006-07-05 01:21:00,103.87,103.874,103.867,103.87,58150299.0
2006-07-05 01:22:00,103.87,103.88,103.86,103.88,15262619.0
2006-07-05 01:23:00,103.875,103.875,103.85,103.85,34523708.0
2006-07-05 01:24:00,103.845,103.847,103.83,103.83,73689966.0
2006-07-05 01:25:00,103.84,103.84,103.748,103.748,85761292.0
2006-07-05 01:26:00,103.75,103.82,103.75,103.81,52148988.0
2006-07-05 01:27:00,103.805,103.83,103.805,103.818,175573132.0
2006-07-05 01:28:00,103.827,103.856,103.827,103.845,49609542.0
2006-07-05 01:29:00,103.845,103.851,103.845,103.845,55547836.0
2006-07-05 01:30:00,103.855,103.855,103.815,103.815,12119474.0
2006-07-05 01:31:00,103.81,103.815,103.79,103.81,42388186.0
2006-07-05 01:32:00,103.805,103.835,103.805,103.825,140719810.0
2006-07-05 01:33:00,103.817,103.84,103.81,103.81,70203261.0
2006-07-05 01:34:00,103.81,103.825,103.81,103.81,49982351.0
2006-07-05 01:35:00,103.81,103.81,103.79,103.79,30900911.0
2006-07-05 01:36:00,103.79,103.79,103.765,103.775,40707839.0
2006-07-05 01:37:00,103.785,103.785,103.75,103.765,54313402.0
2006-07-05 01:38:00,103.765,103.765,103.73,103.735,29628281.0
2006-07-05 01:39:00,103.735,103.75,103.735,103.75,41901152.0
2006-07-05 01:40:00,103.748,103.77,103.748,103.765,220585504.0
2006-07-05 01:41:00,103.758,103.763,103.745,103.745,52319670.0
2006-07-05 01:42:00,103.743,103.76,103.738,103.76,167930551.0
2006-07-05 01:43:00,103.76,103.775,103.745,103.757,33156493.0
2006-07-05 01:44:00,103.753,103.775,103.747,103.775,85391921.0
2006-07-05 01:45:00,103.758,103.77,103.745,103.745,59009571.0
2006-07-05 01:46:00,103.757,103.77,103.73,103.745,47879529.0
2006-07-05 01:47:00,103.743,103.755,103.688,103.725,133380277.0
2006-07-05 01:48:00,103.725,103.745,103.72,103.745,133843748.0
2006-07-05 01:49:00,103.755,103.77,103.75,103.77,42042248.0
2006-07-05 01:50:00,103.77,103.77,103.725,103.73,128945787.0
2006-07-05 01:51:00,103.732,103.765,103.705,103.76,79101736.0
2006-07-05 01:52:00,103.75,103.765,103.733,103.743,68721955.0
2006-07-05 01:53:00,103.75,103.755,103.71,103.75,49032394.0
2006-07-05 01:54:00,103.74,103.74,103.685,103.685,14533872.0
2006-07-05 01:55:00,103.682,103.7,103.67,103.7,11653643.0
2006-07-05 01:56:00,103.71,103.71,103.67,103.675,147052146.0
2006-07-05 01:57:00,103.685,103.707,103.675,103.705,155983932.0
2006-07-05 01:58:00,103.705,103.74,103.705,103.707,139470667.0
2006-07-05 01:59:00,103.715,103.738,103.715,103.715,78467052.0
2006-07-05 02:00:00,103.715,103.735,103.708,103.715,75689255.0
2006-07-05 02:01:00,103.697,103.745,103.697,103.745,146165022.0
2006-07-05 02:02:00,103.745,103.763,103.735,103.755,153663613.0
2006-07-05 02:03:00,103.755,103.77,103.755,103.77,135170643.0
2006-07-05 02:04:00,103.775,103.78,103.757,103.76,12813242.0
2006-07-05 02:05:00,103.755,103.77,103.737,103.75,14788230.0
2006-07-05 02:06:00,103.76,103.76,103.695,103.72,48817598.0
2006-07-05 02:07:00,103.713,103.793,103.705,103.78,69528485.0
2006-07-05 02:08:00,103.79,103.79,103.767,103.782,79331798.0
2006-07-05 02:09:00,103.78,103.78,103.77,103.77,117565454.0
2006-07-05 02:10:00,103.77,103.785,103.77,103.785,39479997.0
2006-07-05 02:11:00,103.785,103.795,103.773,103.795,128708289.0
2006-07-05 02:12:00,103.795,103.798,103.751,103.793,121886392.0
2006-07-05 02:13:00,103.795,103.795,103.774,103.787,44193766.0
2006-07-05 02:14:00,103.775,103.775,103.748,103.748,55128522.0
2006-07-05 02:15:00,103.765,103.765,103.733,103.733,81294670.0
2006-07-05 02:16:00,103.737,103.737,103.72,103.72,36483818.0
2006-07-05 02:17:00,103.72,103.77,103.72,103.743,158186281.0
2006-07-05 02:18:00,103.745,103.745,103.728,103.728,48728388.0
2006-07-05 02:19:00,103.735,103.75,103.727,103.738,227337420.0
2006-07-05 02:20:00,103.74,103.74,103.685,103.715,43134808.0
2006-07-05 02:21:00,103.715,103.737,103.715,103.735,32829120.0
2006-07-05 02:22:00,103.735,103.743,103.725,103.735,57897238.0
2006-07-05 02:23:00,103.725,103.725,103.71,103.72,37477296.0
2006-07-05 02:24:00,103.72,103.72,103.665,103.68,29584404.0
2006-07-05 02:25:00,103.68,103.69,103.645,103.67,52277326.0
2006-07-05 02:26:00,103.67,103.69,103.667,103.667,65396610.0
2006-07-05 02:27:00,103.675,103.705,103.675,103.695,130380627.0
2006-07-05 02:28:00,103.7,103.72,103.7,103.72,35991214.0
2006-07-05 02:29:00,103.725,103.725,103.704,103.725,13227978.0
2006-07-05 02:30:00,103.715,103.736,103.715,103.725,51267039.0
2006-07-05 02:31:00,103.725,103.742,103.714,103.717,54956843.0
2006-07-05 02:32:00,103.708,103.713,103.69,103.705,163187216.0
2006-07-05 02:33:00,103.71,103.73,103.708,103.72,52374198.0
2006-07-05 02:34:00,103.718,103.718,103.69,103.69,86010723.0
2006-07-05 02:35:00,103.68,103.712,103.68,103.705,76944728.0
2006-07-05 02:36:00,103.71,103.727,103.705,103.705,33508402.0
2006-07-05 02:37:00,103.71,103.71,103.69,103.71,16140672.0
2006-07-05 02:38:00,103.71,103.71,103.697,103.7,56016089.0
2006-07-05 02:39:00,103.705,103.745,103.705,103.745,56412121.0
2006-07-05 02:40:00,103.743,103.744,103.73,103.73,59728692.0
2006-07-05 02:41:00,103.73,103.768,103.73,103.768,98345954.0
2006-07-05 02:42:00,103.765,103.77,103.757,103.77,37671136.0
2006-07-05 02:43:00,103.76,103.779,103.76,103.765,116268276.0
2006-07-05 02:44:00,103.767,103.767,103.742,103.742,67930954.0
2006-07-05 02:45:00,103.75,103.755,103.725,103.755,18043711.0
2006-07-05 02:46:00,103.745,103.772,103.715,103.735,67794718.0
2006-07-05 02:47:00,103.74,103.74,103.72,103.72,204261335.0
2006-07-05 02:48:00,103.73,103.745,103.73,103.732,95160813.0
2006-07-05 02:49:00,103.735,103.755,103.735,103.742,81235883.0
2006-07-05 02:50:00,103.74,103.765,103.74,103.76,30872327.0
2006-07-05 02:51:00,103.76,103.783,103.76,103.773,60106144.0
2006-07-05 02:52:00,103.77,103.78,103.765,103.778,136154355.0
2006-07-05 02:53:00,103.775,103.79,103.773,103.78,30922790.0
2006-07-05 02:54:00,103.773,103.779,103.765,103.77,104698683.0
2006-07-05 02:55:00,103.77,103.772,103.71,103.728,30335283.0
2006-07-05 02:56:00,103.725,103.725,103.667,103.667,104174402.0
2006-07-05 02:57:00,103.68,103.69,103.665,103.69,166133406.0
2006-07-05 02:58:00,103.693,103.71,103.69,103.7,94794339.0
2006-07-05 02:59:00,103.693,103.71,103.665,103.675,51870983.0
2006-07-05 03:00:00,103.685,103.685,103.655,103.675,26281850.0
2006-07-05 03:01:00,103.68,103.686,103.645,103.665,90890539.0
2006-07-05 03:02:00,103.67,103.67,103.65,103.67,66544566.0
2006-07-05 03:03:00,103.663,103.708,103.663,103.705,42818174.0
2006-07-05 03:04:00,103.71,103.713,103.69,103.69,76887897.0
2006-07-05 03:05:00,103.69,103.695,103.69,103.69,52228626.0
2006-07-05 03:06:00,103.705,103.705,103.68,103.68,55259799.0
2006-07-05 03:07:00,103.67,103.705,103.669,103.705,110075936.0
2006-07-05 03:08:00,103.705,103.705,103.653,103.67,140601539.0
2006-07-05 03:09:00,103.673,103.685,103.67,103.685,33312162.0
2006-07-05 03:10:00,103.683,103.683,103.683,103.683,10625113.0
2006-07-05 03:11:00,103.695,103.695,103.68,103.68,3840150.0
2006-07-05 03:12:00,103.68,103.68,103.68,103.68,9818769.0
2006-07-05 03:13:00,103.677,103.695,103.677,103.695,36213943.0
2006-07-05 03:14:00,103.7,103.717,103.68,103.68,184090716.0
2006-07-05 03:15:00,103.69,103.715,103.655,103.655,23047015.0
2006-07-05 03:16:00,103.71,103.735,103.694,103.695,44077844.0
2006-07-05 03:17:00,103.705,103.709,103.705,103.707,11731470.0
2006-07-05 03:18:00,103.707,103.707,103.65,103.67,46240222.0
2006-07-05 03:19:00,103.663,103.682,103.63,103.662,57582226.0
2006-07-05 03:20:00,103.665,103.67,103.65,103.665,53802002.0
2006-07-05 03:21:00,103.663,103.665,103.63,103.665,83877312.0
2006-07-05 03:22:00,103.663,103.68,103.645,103.655,53208831.0
2006-07-05 03:23:00,103.66,103.7,103.66,103.685,70589656.0
2006-07-05 03:24:00,103.675,103.697,103.66,103.677,57488326.0
2006-07-05 03:25:00,103.685,103.695,103.685,103.69,45662293.0
2006-07-05 03:26:00,103.68,103.695,103.68,103.687,41097200.0
2006-07-05 03:27:00,103.685,103.695,103.685,103.695,55192741.0
2006-07-05 03:28:00,103.695,103.695,103.642,103.67,12616325.0
2006-07-05 03:29:00,103.67,103.672,103.66,103.672,44761140.0
2006-07-05 03:30:00,103.68,103.68,103.657,103.66,138030367.0
2006-07-05 03:31:00,103.67,103.67,103.665,103.665,1346065.0
2006-07-05 03:32:00,103.665,103.685,103.665,103.675,33305751.0
2006-07-05 03:33:00,103.68,103.69,103.67,103.67,28831840.0
2006-07-05 03:34:00,103.675,103.686,103.673,103.68,20684667.0
2006-07-05 03:35:00,103.667,103.681,103.667,103.67,30039009.0
2006-07-05 03:36:00,103.67,103.683,103.668,103.668,37707533.0
2006-07-05 03:37:00,103.675,103.695,103.635,103.68,22395373.0
2006-07-05 03:38:00,103.69,103.7,103.69,103.7,1575336.0
2006-07-05 03:39:00,103.7,103.7,103.677,103.677,6986738.0
2006-07-05 03:40:00,103.67,103.68,103.67,103.68,27692035.0
2006-07-05 03:41:00,103.685,103.7,103.673,103.69,53370775.0
2006-07-05 03:42:00,103.68,103.695,103.68,103.68,35134737.0
2006-07-05 03:43:00,103.69,103.71,103.69,103.7,44864742.0
2006-07-05 03:44:00,103.692,103.692,103.68,103.68,27942056.0
2006-07-05 03:45:00,103.685,103.705,103.66,103.685,17571505.0
2006-07-05 03:46:00,103.68,103.71,103.68,103.71,10224575.0
2006-07-05 03:47:00,103.705,103.71,103.705,103.71,4772415.0
2006-07-05 03:48:00,103.705,103.71,103.698,103.71,80034461.0
2006-07-05 03:49:00,103.7,103.7,103.7,103.7,2048610.0
2006-07-05 03:50:00,103.695,103.71,103.694,103.7,42233282.0
2006-07-05 03:51:00,103.695,103.707,103.689,103.69,96822052.0
2006-07-05 03:52:00,103.705,103.705,103.68,103.68,2826500.0
2006-07-05 03:53:00,103.68,103.7,103.68,103.69,28265834.0
2006-07-05 03:54:00,103.685,103.703,103.67,103.695,45214468.0
2006-07-05 03:55:00,103.695,103.695,103.685,103.685,12709267.0
2006-07-05 03:56:00,103.685,103.71,103.685,103.695,40572026.0
2006-07-05 03:57:00,103.69,103.71,103.685,103.69,102604751.0
2006-07-05 03:58:00,103.705,103.705,103.69,103.69,46350859.0
2006-07-05 03:59:00,103.7,103.704,103.69,103.69,110791751.0
2006-07-05 04:00:00,103.7,103.705,103.661,103.687,46966237.0
2006-07-05 04:01:00,103.69,103.707,103.685,103.687,59241267.0
2006-07-05 04:02:00,103.7,103.7,103.67,103.67,37657463.0
2006-07-05 04:03:00,103.675,103.685,103.675,103.675,82009064.0
2006-07-05 04:04:00,103.675,103.675,103.67,103.67,18851011.0
2006-07-05 04:05:00,103.675,103.675,103.675,103.675,838432.0
2006-07-05 04:06:00,103.675,103.68,103.675,103.68,28473505.0
2006-07-05 04:07:00,103.675,103.675,103.675,103.675,96639443.0
2006-07-05 04:08:00,103.675,103.72,103.675,103.72,30492981.0
2006-07-05 04:09:00,103.715,103.718,103.685,103.685,39858650.0
2006-07-05 04:10:00,103.68,103.688,103.68,103.68,94096414.0
2006-07-05 04:11:00,103.68,103.685,103.66,103.675,121473263.0
2006-07-05 04:12:00,103.67,103.67,103.67,103.67,25296213.0
2006-07-05 04:13:00,103.675,103.675,103.675,103.675,1522467.0
2006-07-05 04:14:00,103.675,103.675,103.675,103.675,20356837.0
2006-07-05 04:15:00,103.67,103.68,103.67,103.68,15568843.0
2006-07-05 04:16:00,103.667,103.685,103.667,103.685,28832753.0
2006-07-05 04:17:00,103.683,103.683,103.683,103.683,4003500.0
2006-07-05 04:18:00,103.685,103.685,103.673,103.673,103187665.0
2006-07-05 04:19:00,103.68,103.7,103.675,103.68,57716873.0
2006-07-05 04:20:00,103.69,103.723,103.69,103.723,30395054.0
2006-07-05 04:21:00,103.73,103.74,103.723,103.735,67780049.0
2006-07-05 04:22:00,103.725,103.725,103.723,103.723,19330096.0
2006-07-05 04:23:00,103.723,103.723,103.723,103.723,4305015.0
2006-07-05 04:24:00,103.725,103.725,103.725,103.725,14415287.0
2006-07-05 04:25:00,103.73,103.785,103.73,103.765,31129138.0
2006-07-05 04:26:00,103.77,103.775,103.763,103.775,96832412.0
2006-07-05 04:27:00,103.78,103.8,103.765,103.77,143629688.0
2006-07-05 04:28:00,103.773,103.79,103.773,103.79,5225992.0
2006-07-05 04:29:00,103.782,103.785,103.779,103.78,107418305.0
2006-07-05 04:30:00,103.777,103.797,103.775,103.782,44280205.0
2006-07-05 04:31:00,103.787,103.787,103.78,103.78,139094979.0
2006-07-05 04:32:00,103.773,103.783,103.773,103.783,29753762.0
2006-07-05 04:33:00,103.79,103.8,103.78,103.79,74940792.0
2006-07-05 04:34:00,103.787,103.787,103.778,103.78,14504551.0
2006-07-05 04:35:00,103.775,103.775,103.775,103.775,48494342.0
2006-07-05 04:36:00,103.765,103.79,103.765,103.78,14127653.0
2006-07-05 04:37:00,103.79,103.805,103.785,103.785,12395090.0
2006-07-05 04:38:00,103.79,103.795,103.788,103.79,23107727.0
2006-07-05 04:39:00,103.785,103.785,103.741,103.777,136316368.0
2006-07-05 04:40:00,103.79,103.792,103.78,103.78,56902283.0
2006-07-05 04:41:00,103.778,103.805,103.778,103.787,46043886.0
2006-07-05 04:42:00,103.79,103.82,103.79,103.805,75527982.0
2006-07-05 04:43:00,103.802,103.862,103.802,103.845,18212879.0
2006-07-05 04:44:00,103.85,103.865,103.815,103.815,56290068.0
2006-07-05 04:45:00,103.812,103.828,103.81,103.82,69920158.0
2006-07-05 04:46:00,103.82,103.847,103.8,103.835,93738552.0
2006-07-05 04:47:00,103.83,103.845,103.83,103.83,74765893.0
2006-07-05 04:48:00,103.835,103.835,103.82,103.82,112563919.0
2006-07-05 04:49:00,103.8,103.844,103.8,103.82,52217840.0
2006-07-05 04:50:00,103.815,103.84,103.815,103.84,64624825.0
2006-07-05 04:51:00,103.83,103.832,103.81,103.81,41237834.0
2006-07-05 04:52:00,103.813,103.813,103.81,103.81,12434518.0
2006-07-05 04:53:00,103.81,103.81,103.81,103.81,882112.0
2006-07-05 04:54:00,103.802,103.816,103.802,103.81,88856120.0
2006-07-05 04:55:00,103.805,103.805,103.78,103.78,22287395.0
2006-07-05 04:56:00,103.8,103.8,103.77,103.795,37774040.0
2006-07-05 04:57:00,103.79,103.84,103.79,103.84,64123068.0
2006-07-05 04:58:00,103.855,103.855,103.795,103.795,7057956.0
2006-07-05 04:59:00,103.8,103.825,103.762,103.813,177853536.0
2006-07-05 05:00:00,103.825,103.836,103.825,103.835,22655854.0
2006-07-05 05:01:00,103.84,103.851,103.825,103.838,86339273.0
2006-07-05 05:02:00,103.85,103.85,103.825,103.825,120242723.0
2006-07-05 05:03:00,103.825,103.86,103.825,103.86,132348154.0
2006-07-05 05:04:00,103.86,103.86,103.83,103.84,73484435.0
2006-07-05 05:05:00,103.83,103.845,103.83,103.835,23230505.0
2006-07-05 05:06:00,103.825,103.842,103.825,103.83,137139244.0
2006-07-05 05:07:00,103.845,103.86,103.807,103.85,66561764.0
2006-07-05 05:08:00,103.837,103.851,103.821,103.84,46270088.0
2006-07-05 05:09:00,103.84,103.84,103.805,103.805,96545743.0
2006-07-05 05:10:00,103.805,103.825,103.805,103.815,49612015.0
2006-07-05 05:11:00,103.8,103.83,103.765,103.83,34415791.0
2006-07-05 05:12:00,103.83,103.83,103.81,103.81,94632126.0
2006-07-05 05:13:00,103.81,103.82,103.8,103.8,44459614.0
2006-07-05 05:14:00,103.805,103.82,103.8,103.82,68788077.0
2006-07-05 05:15:00,103.81,103.821,103.808,103.815,38180540.0
2006-07-05 05:16:00,103.808,103.825,103.808,103.815,38107041.0
2006-07-05 05:17:00,103.82,103.825,103.805,103.82,21706474.0
2006-07-05 05:18:00,103.815,103.825,103.813,103.813,104940892.0
2006-07-05 05:19:00,103.82,103.82,103.8,103.815,112368330.0
2006-07-05 05:20:00,103.82,103.825,103.81,103.815,102662777.0
2006-07-05 05:21:00,103.817,103.84,103.817,103.825,67473627.0
2006-07-05 05:22:00,103.825,103.844,103.825,103.84,95737568.0
2006-07-05 05:23:00,103.825,103.845,103.82,103.83,76310149.0
2006-07-05 05:24:00,103.833,103.833,103.812,103.817,191934752.0
2006-07-05 05:25:00,103.827,103.838,103.818,103.823,196774189.0
2006-07-05 05:26:00,103.83,103.83,103.795,103.795,32175340.0
2006-07-05 05:27:00,103.785,103.803,103.785,103.803,25226628.0
2006-07-05 05:28:00,103.81,103.82,103.808,103.82,61684328.0
2006-07-05 05:29:00,103.81,103.81,103.77,103.782,174162033.0
2006-07-05 05:30:00,103.79,103.8,103.79,103.8,62311264.0
2006-07-05 05:31:00,103.795,103.808,103.775,103.78,300171134.0
2006-07-05 05:32:00,103.785,103.8,103.782,103.8,83066169.0
2006-07-05 05:33:00,103.8,103.805,103.783,103.805,14317869.0
2006-07-05 05:34:00,103.785,103.785,103.745,103.76,35261671.0
2006-07-05 05:35:00,103.765,103.777,103.757,103.757,21083903.0
2006-07-05 05:36:00,103.755,103.841,103.755,103.805,75234697.0
2006-07-05 05:37:00,103.805,103.815,103.785,103.805,127321903.0
2006-07-05 05:38:00,103.805,103.807,103.777,103.8,68896546.0
2006-07-05 05:39:00,103.8,103.81,103.783,103.81,171975986.0
2006-07-05 05:40:00,103.805,103.82,103.805,103.805,105558984.0
2006-07-05 05:41:00,103.81,103.82,103.8,103.82,64711043.0
2006-07-05 05:42:00,103.825,103.825,103.808,103.82,128340965.0
2006-07-05 05:43:00,103.815,103.817,103.808,103.81,43008704.0
2006-07-05 05:44:00,103.805,103.805,103.793,103.795,41340955.0
2006-07-05 05:45:00,103.8,103.813,103.8,103.8,57736730.0
2006-07-05 05:46:00,103.805,103.84,103.765,103.84,14027710.0
2006-07-05 05:47:00,103.83,103.852,103.83,103.83,61354204.0
2006-07-05 05:48:00,103.82,103.846,103.82,103.83,169429440.0
2006-07-05 05:49:00,103.825,103.825,103.758,103.79,31683503.0
2006-07-05 05:50:00,103.78,103.815,103.78,103.785,119719119.0
2006-07-05 05:51:00,103.78,103.795,103.77,103.77,72783817.0
2006-07-05 05:52:00,103.763,103.775,103.74,103.755,47204817.0
2006-07-05 05:53:00,103.75,103.78,103.75,103.78,98354192.0
2006-07-05 05:54:00,103.775,103.785,103.77,103.785,84825192.0
2006-07-05 05:55:00,103.775,103.795,103.767,103.773,30096045.0
2006-07-05 05:56:00,103.77,103.785,103.765,103.785,54044908.0
2006-07-05 05:57:00,103.795,103.8,103.777,103.777,54451045.0
2006-07-05 05:58:00,103.79,103.79,103.77,103.78,94604010.0
2006-07-05 05:59:00,103.735,103.783,103.735,103.76,40338365.0
2006-07-05 06:00:00,103.76,103.771,103.758,103.76,48036831.0
2006-07-05 06:01:00,103.765,103.789,103.755,103.775,120331276.0
2006-07-05 06:02:00,103.775,103.82,103.775,103.82,87886624.0
2006-07-05 06:03:00,103.82,103.82,103.79,103.79,145736828.0
2006-07-05 06:04:00,103.8,103.81,103.73,103.757,83145920.0
2006-07-05 06:05:00,103.755,103.775,103.755,103.763,186377167.0
2006-07-05 06:06:00,103.76,103.778,103.76,103.76,42875513.0
2006-07-05 06:07:00,103.753,103.78,103.753,103.76,28428071.0
2006-07-05 06:08:00,103.775,103.778,103.774,103.778,57883393.0
2006-07-05 06:09:00,103.778,103.79,103.776,103.78,29365953.0
2006-07-05 06:10:00,103.77,103.791,103.767,103.767,99480337.0
2006-07-05 06:11:00,103.76,103.782,103.76,103.765,33008767.0
2006-07-05 06:12:00,103.775,103.775,103.715,103.735,46716279.0
2006-07-05 06:13:00,103.74,103.753,103.73,103.75,59438417.0
2006-07-05 06:14:00,103.7,103.755,103.7,103.733,120042532.0
2006-07-05 06:15:00,103.745,103.75,103.727,103.73,122339476.0
2006-07-05 06:16:00,103.73,103.765,103.71,103.765,110239099.0
2006-07-05 06:17:00,103.76,103.79,103.74,103.765,146698321.0
2006-07-05 06:18:00,103.77,103.77,103.745,103.77,59046917.0
2006-07-05 06:19:00,103.765,103.805,103.765,103.785,92946348.0
2006-07-05 06:20:00,103.785,103.815,103.78,103.802,65413567.0
2006-07-05 06:21:00,103.81,103.81,103.785,103.795,35651841.0
2006-07-05 06:22:00,103.805,103.83,103.805,103.83,73811638.0
2006-07-05 06:23:00,103.83,103.83,103.813,103.83,116139829.0
2006-07-05 06:24:00,103.822,103.85,103.82,103.822,83341314.0
2006-07-05 06:25:00,103.83,103.83,103.8,103.8,76834226.0
2006-07-05 06:26:00,103.793,103.794,103.781,103.785,153562434.0
2006-07-05 06:27:00,103.79,103.805,103.79,103.805,140891659.0
2006-07-05 06:28:00,103.805,103.81,103.792,103.808,111318227.0
2006-07-05 06:29:00,103.765,103.82,103.765,103.808,41187863.0
2006-07-05 06:30:00,103.815,103.83,103.812,103.83,26541210.0
2006-07-05 06:31:00,103.825,103.831,103.812,103.825,121786059.0
2006-07-05 06:32:00,103.83,103.83,103.815,103.815,80204179.0
2006-07-05 06:33:00,103.825,103.845,103.82,103.825,59035067.0
2006-07-05 06:34:00,103.825,103.837,103.825,103.83,67304945.0
2006-07-05 06:35:00,103.827,103.845,103.827,103.828,127302061.0
2006-07-05 06:36:00,103.84,103.843,103.825,103.84,23301292.0
2006-07-05 06:37:00,103.827,103.837,103.827,103.83,122378666.0
2006-07-05 06:38:00,103.825,103.84,103.82,103.82,84723682.0
2006-07-05 06:39:00,103.813,103.82,103.81,103.82,45862965.0
2006-07-05 06:40:00,103.82,103.848,103.82,103.832,47268903.0
2006-07-05 06:41:00,103.835,103.86,103.82,103.84,50667790.0
2006-07-05 06:42:00,103.84,103.85,103.837,103.85,29349887.0
2006-07-05 06:43:00,103.842,103.865,103.842,103.855,51223377.0
2006-07-05 06:44:00,103.855,103.867,103.85,103.86,208727107.0
2006-07-05 06:45:00,103.86,103.867,103.845,103.855,76119531.0
2006-07-05 06:46:00,103.865,103.865,103.803,103.84,43949185.0
2006-07-05 06:47:00,103.838,103.855,103.838,103.847,29372767.0
2006-07-05 06:48:00,103.85,103.858,103.833,103.835,43953051.0
2006-07-05 06:49:00,103.827,103.85,103.827,103.835,92956202.0
2006-07-05 06:50:00,103.855,103.86,103.837,103.84,60081377.0
2006-07-05 06:51:00,103.835,103.85,103.815,103.815,34270441.0
2006-07-05 06:52:00,103.82,103.82,103.77,103.8,39567395.0
2006-07-05 06:53:00,103.792,103.807,103.783,103.803,65952428.0
2006-07-05 06:54:00,103.8,103.8,103.773,103.79,112123290.0
2006-07-05 06:55:00,103.785,103.797,103.785,103.788,130730126.0
2006-07-05 06:56:00,103.8,103.8,103.755,103.755,45824291.0
2006-07-05 06:57:00,103.793,103.809,103.78,103.78,59895057.0
2006-07-05 06:58:00,103.785,103.81,103.785,103.802,22072068.0
2006-07-05 06:59:00,103.805,103.812,103.745,103.808,114057797.0
2006-07-05 07:00:00,103.81,103.84,103.795,103.84,115472567.0
2006-07-05 07:01:00,103.832,103.832,103.81,103.83,40648408.0
2006-07-05 07:02:00,103.83,103.84,103.825,103.84,205895430.0
2006-07-05 07:03:00,103.832,103.845,103.824,103.83,175321661.0
2006-07-05 07:04:00,103.838,103.839,103.825,103.835,24221606.0
2006-07-05 07:05:00,103.84,103.843,103.823,103.83,59976211.0
2006-07-05 07:06:00,103.827,103.827,103.808,103.82,93208905.0
2006-07-05 07:07:00,103.815,103.815,103.757,103.8,28181042.0
2006-07-05 07:08:00,103.81,103.818,103.808,103.818,40878378.0
2006-07-05 07:09:00,103.812,103.82,103.812,103.813,161257848.0
2006-07-05 07:10:00,103.77,103.861,103.77,103.81,81666311.0
2006-07-05 07:11:00,103.81,103.822,103.8,103.8,66429762.0
2006-07-05 07:12:00,103.803,103.815,103.802,103.81,23452140.0
2006-07-05 07:13:00,103.805,103.81,103.8,103.805,113421335.0
2006-07-05 07:14:00,103.805,103.805,103.755,103.76,68810162.0
2006-07-05 07:15:00,103.765,103.8,103.75,103.79,51817426.0
2006-07-05 07:16:00,103.79,103.795,103.77,103.795,51007939.0
2006-07-05 07:17:00,103.79,103.795,103.78,103.795,11967626.0
2006-07-05 07:18:00,103.797,103.797,103.781,103.79,140413238.0
2006-07-05 07:19:00,103.785,103.798,103.78,103.79,88888773.0
2006-07-05 07:20:00,103.79,103.805,103.775,103.775,103512207.0
2006-07-05 07:21:00,103.775,103.798,103.775,103.79,38112041.0
2006-07-05 07:22:00,103.79,103.795,103.788,103.795,53582159.0
2006-07-05 07:23:00,103.787,103.81,103.787,103.798,59719683.0
2006-07-05 07:24:00,103.797,103.816,103.796,103.8,74259588.0
2006-07-05 07:25:00,103.795,103.797,103.78,103.78,75207751.0
2006-07-05 07:26:00,103.775,103.792,103.775,103.792,18355158.0
2006-07-05 07:27:00,103.795,103.801,103.783,103.8,106069507.0
2006-07-05 07:28:00,103.795,103.799,103.76,103.76,65697547.0
2006-07-05 07:29:00,103.765,103.801,103.76,103.76,128922998.0
2006-07-05 07:30:00,103.755,103.78,103.723,103.775,62966440.0
2006-07-05 07:31:00,103.773,103.783,103.765,103.783,61696361.0
2006-07-05 07:32:00,103.78,103.78,103.75,103.75,38542803.0
2006-07-05 07:33:00,103.75,103.75,103.74,103.74,23823270.0
2006-07-05 07:34:00,103.74,103.75,103.7,103.72,131543875.0
2006-07-05 07:35:00,103.72,103.74,103.72,103.73,114044118.0
2006-07-05 07:36:00,103.73,103.73,103.7,103.715,200247159.0
2006-07-05 07:37:00,103.713,103.721,103.708,103.715,79559610.0
2006-07-05 07:38:00,103.71,103.71,103.64,103.68,121542188.0
2006-07-05 07:39:00,103.68,103.705,103.68,103.68,18666078.0
2006-07-05 07:40:00,103.668,103.7,103.662,103.7,27398945.0
2006-07-05 07:41:00,103.692,103.708,103.692,103.708,72390117.0
2006-07-05 07:42:00,103.707,103.72,103.695,103.72,53074666.0
2006-07-05 07:43:00,103.715,103.74,103.698,103.71,19528134.0
2006-07-05 07:44:00,103.72,103.735,103.703,103.725,147208356.0
2006-07-05 07:45:00,103.715,103.724,103.705,103.71,46088157.0
2006-07-05 07:46:00,103.705,103.71,103.7,103.7,48674004.0
2006-07-05 07:47:00,103.703,103.715,103.703,103.705,30644509.0
2006-07-05 07:48:00,103.705,103.725,103.705,103.715,21626162.0
2006-07-05 07:49:00,103.718,103.73,103.71,103.73,61798886.0
2006-07-05 07:50:00,103.73,103.735,103.705,103.725,65190098.0
2006-07-05 07:51:00,103.717,103.78,103.717,103.74,40583872.0
2006-07-05 07:52:00,103.732,103.76,103.725,103.74,74493019.0
2006-07-05 07:53:00,103.74,103.75,103.727,103.75,6602413.0
2006-07-05 07:54:00,103.75,103.775,103.699,103.775,100674430.0
2006-07-05 07:55:00,103.78,103.78,103.715,103.767,105444933.0
2006-07-05 07:56:00,103.772,103.774,103.75,103.765,32651015.0
2006-07-05 07:57:00,103.763,103.794,103.763,103.765,67511781.0
2006-07-05 07:58:00,103.715,103.805,103.715,103.78,99733599.0
2006-07-05 07:59:00,103.772,103.772,103.75,103.75,171335639.0
2006-07-05 08:00:00,103.76,103.785,103.74,103.785,64946841.0
2006-07-05 08:01:00,103.79,103.84,103.765,103.79,77657980.0
2006-07-05 08:02:00,103.79,103.805,103.715,103.725,67424571.0
2006-07-05 08:03:00,103.73,103.76,103.73,103.76,35261558.0
2006-07-05 08:04:00,103.755,103.76,103.74,103.74,75830647.0
2006-07-05 08:05:00,103.74,103.795,103.74,103.77,123261903.0
2006-07-05 08:06:00,103.763,103.782,103.755,103.77,190815288.0
2006-07-05 08:07:00,103.775,103.783,103.725,103.725,47537483.0
2006-07-05 08:08:00,103.73,103.77,103.73,103.735,24886299.0
2006-07-05 08:09:00,103.735,103.755,103.73,103.75,89524388.0
2006-07-05 08:10:00,103.745,103.752,103.735,103.74,116430215.0
2006-07-05 08:11:00,103.74,103.765,103.73,103.73,36631498.0
2006-07-05 08:12:00,103.725,103.74,103.657,103.705,27663131.0
2006-07-05 08:13:00,103.71,103.719,103.68,103.695,79787422.0
2006-07-05 08:14:00,103.69,103.71,103.645,103.645,63587968.0
2006-07-05 08:15:00,103.7,103.702,103.675,103.697,152251012.0
2006-07-05 08:16:00,103.695,103.72,103.68,103.707,60635785.0
2006-07-05 08:17:00,103.705,103.73,103.705,103.73,59913788.0
2006-07-05 08:18:00,103.735,103.77,103.735,103.75,167861836.0
2006-07-05 08:19:00,103.755,103.755,103.73,103.73,111964971.0
2006-07-05 08:20:00,103.74,103.8,103.74,103.8,23435415.0
2006-07-05 08:21:00,103.792,103.792,103.76,103.78,52956284.0
2006-07-05 08:22:00,103.777,103.785,103.765,103.78,85265928.0
2006-07-05 08:23:00,103.79,103.81,103.765,103.775,156268129.0
2006-07-05 08:24:00,103.773,103.795,103.773,103.78,90923126.0
2006-07-05 08:25:00,103.783,103.783,103.757,103.778,119433107.0
2006-07-05 08:26:00,103.77,103.786,103.767,103.783,79186177.0
2006-07-05 08:27:00,103.785,103.802,103.78,103.795,70737660.0
2006-07-05 08:28:00,103.795,103.795,103.765,103.78,194223909.0
2006-07-05 08:29:00,103.783,103.783,103.75,103.75,77693365.0
2006-07-05 08:30:00,103.745,103.765,103.71,103.75,112273542.0
2006-07-05 08:31:00,103.74,103.75,103.74,103.745,112410796.0
2006-07-05 08:32:00,103.75,103.75,103.725,103.743,111258867.0
2006-07-05 08:33:00,103.745,103.745,103.71,103.735,134989004.0
2006-07-05 08:34:00,103.735,103.77,103.735,103.76,21125523.0
2006-07-05 08:35:00,103.76,103.765,103.737,103.737,63671738.0
2006-07-05 08:36:00,103.745,103.762,103.745,103.76,65691804.0
2006-07-05 08:37:00,103.765,103.785,103.755,103.785,99677570.0
2006-07-05 08:38:00,103.78,103.79,103.76,103.76,47281686.0
2006-07-05 08:39:00,103.755,103.761,103.727,103.752,100644820.0
2006-07-05 08:40:00,103.76,103.77,103.757,103.77,163188503.0
2006-07-05 08:41:00,103.77,103.785,103.77,103.785,74168096.0
2006-07-05 08:42:00,103.785,103.805,103.774,103.783,62660169.0
2006-07-05 08:43:00,103.76,103.8,103.76,103.775,104794631.0
2006-07-05 08:44:00,103.775,103.776,103.755,103.755,62993755.0
2006-07-05 08:45:00,103.76,103.767,103.753,103.765,50031875.0
2006-07-05 08:46:00,103.76,103.815,103.76,103.815,135735345.0
2006-07-05 08:47:00,103.825,103.83,103.785,103.81,58513585.0
2006-07-05 08:48:00,103.78,103.821,103.78,103.81,28182445.0
2006-07-05 08:49:00,103.805,103.81,103.78,103.785,101627233.0
2006-07-05 08:50:00,103.785,103.832,103.78,103.82,33016353.0
2006-07-05 08:51:00,103.815,103.836,103.815,103.817,57661975.0
2006-07-05 08:52:00,103.83,103.845,103.817,103.825,41564578.0
2006-07-05 08:53:00,103.817,103.857,103.817,103.833,76933668.0
2006-07-05 08:54:00,103.835,103.835,103.795,103.795,134644181.0
2006-07-05 08:55:00,103.78,103.805,103.77,103.805,73930721.0
2006-07-05 08:56:00,103.81,103.81,103.77,103.81,147636588.0
2006-07-05 08:57:00,103.815,103.85,103.76,103.76,53270479.0
2006-07-05 08:58:00,103.763,103.778,103.762,103.775,41120798.0
2006-07-05 08:59:00,103.773,103.81,103.773,103.8,125361226.0
2006-07-05 09:00:00,103.8,103.825,103.78,103.78,9334868.0
2006-07-05 09:01:00,103.795,103.82,103.795,103.82,82952582.0
2006-07-05 09:02:00,103.805,103.835,103.805,103.82,17735639.0
2006-07-05 09:03:00,103.82,103.84,103.82,103.82,66787562.0
2006-07-05 09:04:00,103.83,103.834,103.8,103.81,50362440.0
2006-07-05 09:05:00,103.807,103.82,103.807,103.813,43588770.0
2006-07-05 09:06:00,103.825,103.825,103.772,103.798,106960840.0
2006-07-05 09:07:00,103.79,103.793,103.765,103.765,123283265.0
2006-07-05 09:08:00,103.765,103.803,103.75,103.775,64049274.0
2006-07-05 09:09:00,103.775,103.785,103.775,103.78,56794474.0
2006-07-05 09:10:00,103.78,103.78,103.742,103.76,223475812.0
2006-07-05 09:11:00,103.76,103.762,103.74,103.74,22439355.0
2006-07-05 09:12:00,103.76,103.76,103.725,103.745,98346969.0
2006-07-05 09:13:00,103.695,103.78,103.695,103.77,93128461.0
2006-07-05 09:14:00,103.773,103.81,103.77,103.79,59449292.0
2006-07-05 09:15:00,103.79,103.8,103.752,103.785,71833722.0
2006-07-05 09:16:00,103.79,103.805,103.765,103.805,78471672.0
2006-07-05 09:17:00,103.81,103.81,103.785,103.785,108927623.0
2006-07-05 09:18:00,103.777,103.81,103.775,103.79,59055879.0
2006-07-05 09:19:00,103.795,103.795,103.76,103.78,34863098.0
2006-07-05 09:20:00,103.775,103.807,103.775,103.795,185138821.0
2006-07-05 09:21:00,103.795,103.83,103.787,103.82,108889071.0
2006-07-05 09:22:00,103.81,103.81,103.775,103.798,49598556.0
2006-07-05 09:23:00,103.81,103.81,103.75,103.78,48638454.0
2006-07-05 09:24:00,103.785,103.795,103.75,103.75,24706863.0
2006-07-05 09:25:00,103.765,103.765,103.73,103.73,48120557.0
2006-07-05 09:26:00,103.72,103.74,103.72,103.72,204321784.0
2006-07-05 09:27:00,103.725,103.755,103.705,103.745,64847517.0
2006-07-05 09:28:00,103.75,103.782,103.75,103.757,135730797.0
2006-07-05 09:29:00,103.762,103.81,103.72,103.81,86380464.0
2006-07-05 09:30:00,103.813,103.813,103.78,103.79,114380391.0
2006-07-05 09:31:00,103.787,103.801,103.775,103.795,87972403.0
2006-07-05 09:32:00,103.793,103.8,103.78,103.8,38305084.0
2006-07-05 09:33:00,103.79,103.805,103.78,103.78,18642939.0
2006-07-05 09:34:00,103.79,103.805,103.785,103.8,56897411.0
2006-07-05 09:35:00,103.8,103.8,103.779,103.8,198170821.0
2006-07-05 09:36:00,103.8,103.815,103.78,103.815,13983725.0
2006-07-05 09:37:00,103.815,103.815,103.775,103.775,76908908.0
2006-07-05 09:38:00,103.77,103.805,103.77,103.805,49269363.0
2006-07-05 09:39:00,103.8,103.813,103.795,103.795,87023751.0
2006-07-05 09:40:00,103.78,103.79,103.772,103.79,26298322.0
2006-07-05 09:41:00,103.785,103.805,103.76,103.76,78748069.0
2006-07-05 09:42:00,103.758,103.758,103.693,103.725,91471874.0
2006-07-05 09:43:00,103.717,103.765,103.717,103.747,76705736.0
2006-07-05 09:44:00,103.75,103.81,103.718,103.81,40719929.0
2006-07-05 09:45:00,103.807,103.807,103.77,103.773,106877555.0
2006-07-05 09:46:00,103.795,103.795,103.74,103.76,37015419.0
2006-07-05 09:47:00,103.76,103.76,103.71,103.71,97663167.0
2006-07-05 09:48:00,103.705,103.715,103.65,103.683,53088856.0
2006-07-05 09:49:00,103.68,103.72,103.68,103.685,33525219.0
2006-07-05 09:50:00,103.69,103.695,103.653,103.685,87604319.0
2006-07-05 09:51:00,103.675,103.685,103.647,103.685,93367012.0
2006-07-05 09:52:00,103.67,103.722,103.667,103.715,87206695.0
2006-07-05 09:53:00,103.712,103.743,103.703,103.722,62133059.0
2006-07-05 09:54:00,103.717,103.762,103.68,103.755,61990480.0
2006-07-05 09:55:00,103.76,103.763,103.735,103.747,45340843.0
2006-07-05 09:56:00,103.755,103.798,103.755,103.775,9692429.0
2006-07-05 09:57:00,103.765,103.773,103.755,103.755,88985477.0
2006-07-05 09:58:00,103.752,103.765,103.706,103.75,32351014.0
2006-07-05 09:59:00,103.76,103.775,103.755,103.758,71421789.0
2006-07-05 10:00:00,103.757,103.795,103.757,103.765,24147924.0
2006-07-05 10:01:00,103.765,103.795,103.755,103.76,142110592.0
2006-07-05 10:02:00,103.76,103.81,103.76,103.805,38868421.0
2006-07-05 10:03:00,103.8,103.815,103.8,103.8,44249316.0
2006-07-05 10:04:00,103.8,103.8,103.775,103.79,77860820.0
2006-07-05 10:05:00,103.787,103.815,103.78,103.78,141483100.0
2006-07-05 10:06:00,103.78,103.78,103.77,103.78,54906351.0
2006-07-05 10:07:00,103.79,103.795,103.773,103.773,215568220.0
2006-07-05 10:08:00,103.775,103.78,103.77,103.78,111008100.0
2006-07-05 10:09:00,103.785,103.8,103.783,103.783,60030185.0
2006-07-05 10:10:00,103.785,103.795,103.785,103.785,52561826.0
2006-07-05 10:11:00,103.78,103.787,103.76,103.767,117076248.0
2006-07-05 10:12:00,103.765,103.765,103.75,103.75,92339126.0
2006-07-05 10:13:00,103.752,103.752,103.725,103.735,34428323.0
2006-07-05 10:14:00,103.73,103.753,103.73,103.753,102119031.0
2006-07-05 10:15:00,103.765,103.765,103.739,103.755,67191686.0
2006-07-05 10:16:00,103.76,103.78,103.74,103.74,36243683.0
2006-07-05 10:17:00,103.73,103.75,103.73,103.735,79117079.0
2006-07-05 10:18:00,103.733,103.733,103.715,103.715,32738875.0
2006-07-05 10:19:00,103.71,103.71,103.672,103.7,20757874.0
2006-07-05 10:20:00,103.7,103.716,103.68,103.7,103289122.0
2006-07-05 10:21:00,103.705,103.744,103.675,103.715,13277584.0
2006-07-05 10:22:00,103.705,103.705,103.66,103.67,54773179.0
2006-07-05 10:23:00,103.66,103.68,103.658,103.68,79474492.0
2006-07-05 10:24:00,103.675,103.683,103.66,103.66,35178040.0
2006-07-05 10:25:00,103.652,103.69,103.652,103.66,91535455.0
2006-07-05 10:26:00,103.655,103.67,103.652,103.657,49303717.0
2006-07-05 10:27:00,103.65,103.69,103.65,103.69,239998068.0
2006-07-05 10:28:00,103.685,103.691,103.665,103.685,94024356.0
2006-07-05 10:29:00,103.685,103.73,103.685,103.73,16418498.0
2006-07-05 10:30:00,103.722,103.75,103.72,103.74,54238144.0
2006-07-05 10:31:00,103.74,103.74,103.697,103.735,72930612.0
2006-07-05 10:32:00,103.695,103.753,103.695,103.733,51929598.0
2006-07-05 10:33:00,103.733,103.737,103.71,103.73,94827097.0
2006-07-05 10:34:00,103.73,103.737,103.718,103.735,61623615.0
2006-07-05 10:35:00,103.73,103.75,103.73,103.75,47723535.0
2006-07-05 10:36:00,103.76,103.77,103.702,103.75,160894826.0
2006-07-05 10:37:00,103.743,103.76,103.703,103.733,42583519.0
2006-07-05 10:38:00,103.733,103.778,103.733,103.778,106421392.0
2006-07-05 10:39:00,103.778,103.817,103.778,103.817,48094212.0
2006-07-05 10:40:00,103.775,103.85,103.775,103.85,28059558.0
2006-07-05 10:41:00,103.85,103.872,103.85,103.855,62512796.0
2006-07-05 10:42:00,103.855,103.863,103.847,103.863,23588627.0
2006-07-05 10:43:00,103.862,103.9,103.86,103.868,93291404.0
2006-07-05 10:44:00,103.865,103.935,103.865,103.905,16604877.0
2006-07-05 10:45:00,103.9,103.92,103.883,103.9,103581890.0
2006-07-05 10:46:00,103.89,103.92,103.87,103.905,220035239.0
2006-07-05 10:47:00,103.905,103.915,103.88,103.915,165769066.0
2006-07-05 10:48:00,103.91,103.93,103.87,103.87,64243803.0
2006-07-05 10:49:00,103.88,103.88,103.87,103.872,135632371.0
2006-07-05 10:50:00,103.88,103.89,103.854,103.87,92646292.0
2006-07-05 10:51:00,103.86,103.867,103.84,103.857,86452541.0
2006-07-05 10:52:00,103.863,103.863,103.835,103.835,135133171.0
2006-07-05 10:53:00,103.83,103.86,103.829,103.86,161110517.0
2006-07-05 10:54:00,103.86,103.875,103.829,103.86,66303247.0
2006-07-05 10:55:00,103.85,103.864,103.845,103.85,66395633.0
2006-07-05 10:56:00,103.855,103.855,103.836,103.845,39621182.0
2006-07-05 10:57:00,103.845,103.917,103.845,103.917,42496902.0
2006-07-05 10:58:00,103.915,103.916,103.87,103.905,36569213.0
2006-07-05 10:59:00,103.892,103.935,103.875,103.905,102917741.0
2006-07-05 11:00:00,103.91,103.913,103.895,103.895,88079692.0
2006-07-05 11:01:00,103.882,103.91,103.873,103.89,107061974.0
2006-07-05 11:02:00,103.887,103.887,103.85,103.865,52824447.0
2006-07-05 11:03:00,103.858,103.88,103.858,103.88,128633698.0
2006-07-05 11:04:00,103.875,103.88,103.86,103.86,43773375.0
2006-07-05 11:05:00,103.875,103.895,103.86,103.86,219739631.0
2006-07-05 11:06:00,103.865,103.905,103.86,103.873,93275587.0
2006-07-05 11:07:00,103.85,103.86,103.825,103.825,142600101.0
2006-07-05 11:08:00,103.835,103.85,103.835,103.845,125981681.0
2006-07-05 11:09:00,103.84,103.867,103.83,103.855,139110459.0
2006-07-05 11:10:00,103.855,103.855,103.818,103.84,41335691.0
2006-07-05 11:11:00,103.83,103.855,103.82,103.823,70145935.0
2006-07-05 11:12:00,103.83,103.84,103.805,103.84,44654971.0
2006-07-05 11:13:00,103.845,103.865,103.845,103.86,111579001.0
2006-07-05 11:14:00,103.85,103.872,103.805,103.87,27566021.0
2006-07-05 11:15:00,103.865,103.884,103.865,103.883,22473308.0
2006-07-05 11:16:00,103.885,103.895,103.875,103.882,147150729.0
2006-07-05 11:17:00,103.885,103.915,103.882,103.915,72608965.0
2006-07-05 11:18:00,103.91,103.91,103.88,103.905,80837111.0
2006-07-05 11:19:00,103.885,103.903,103.885,103.903,174215881.0
2006-07-05 11:20:00,103.905,103.905,103.89,103.89,64499868.0
2006-07-05 11:21:00,103.88,103.88,103.855,103.87,27958524.0
2006-07-05 11:22:00,103.87,103.89,103.85,103.88,159390753.0
2006-07-05 11:23:00,103.865,103.888,103.865,103.873,88359531.0
2006-07-05 11:24:00,103.88,103.89,103.847,103.89,26526799.0
2006-07-05 11:25:00,103.88,103.905,103.823,103.865,225095760.0
2006-07-05 11:26:00,103.857,103.87,103.853,103.87,64099523.0
2006-07-05 11:27:00,103.86,103.901,103.833,103.865,41068937.0
2006-07-05 11:28:00,103.86,103.86,103.833,103.855,639407566.0
2006-07-05 11:29:00,103.86,103.86,103.835,103.835,21944233.0
2006-07-05 11:30:00,103.847,103.865,103.847,103.865,22368501.0
2006-07-05 11:31:00,103.865,103.865,103.847,103.865,16467155.0
2006-07-05 11:32:00,103.87,103.875,103.865,103.87,9759635.0
2006-07-05 11:33:00,103.86,103.895,103.86,103.87,96326253.0
2006-07-05 11:34:00,103.863,103.863,103.84,103.84,75600849.0
2006-07-05 11:35:00,103.835,103.86,103.781,103.84,74137373.0
2006-07-05 11:36:00,103.845,103.845,103.789,103.82,45301571.0
2006-07-05 11:37:00,103.825,103.855,103.823,103.823,16979933.0
2006-07-05 11:38:00,103.835,103.87,103.823,103.855,22111443.0
2006-07-05 11:39:00,103.86,103.86,103.84,103.84,66956381.0
2006-07-05 11:40:00,103.84,103.84,103.821,103.83,32625725.0
2006-07-05 11:41:00,103.825,103.85,103.82,103.832,43089395.0
2006-07-05 11:42:00,103.84,103.848,103.832,103.832,105769982.0
2006-07-05 11:43:00,103.84,103.848,103.828,103.835,52131975.0
2006-07-05 11:44:00,103.835,103.835,103.822,103.83,42324510.0
2006-07-05 11:45:00,103.822,103.822,103.815,103.82,18180010.0
2006-07-05 11:46:00,103.825,103.825,103.8,103.8,51615800.0
2006-07-05 11:47:00,103.8,103.82,103.768,103.813,66920263.0
2006-07-05 11:48:00,103.823,103.823,103.775,103.775,33698136.0
2006-07-05 11:49:00,103.82,103.82,103.798,103.802,104483589.0
2006-07-05 11:50:00,103.81,103.81,103.762,103.78,25623481.0
2006-07-05 11:51:00,103.77,103.78,103.77,103.78,28228736.0
2006-07-05 11:52:00,103.775,103.813,103.745,103.78,54957023.0
2006-07-05 11:53:00,103.78,103.8,103.76,103.76,32338738.0
2006-07-05 11:54:00,103.762,103.815,103.737,103.755,72372571.0
2006-07-05 11:55:00,103.76,103.76,103.715,103.715,34538175.0
2006-07-05 11:56:00,103.705,103.705,103.66,103.673,143009779.0
2006-07-05 11:57:00,103.68,103.69,103.627,103.655,17698531.0
2006-07-05 11:58:00,103.66,103.66,103.611,103.615,16103891.0
2006-07-05 11:59:00,103.615,103.625,103.612,103.625,42677847.0
2006-07-05 12:00:00,103.623,103.623,103.595,103.62,68047938.0
2006-07-05 12:01:00,103.62,103.63,103.605,103.63,95209061.0
2006-07-05 12:02:00,103.623,103.632,103.595,103.595,119340509.0
2006-07-05 12:03:00,103.587,103.63,103.587,103.61,157948080.0
2006-07-05 12:04:00,103.6,103.6,103.535,103.56,42790241.0
2006-07-05 12:05:00,103.565,103.565,103.5,103.533,55141202.0
2006-07-05 12:06:00,103.535,103.54,103.527,103.527,145037662.0
2006-07-05 12:07:00,103.53,103.58,103.53,103.54,106031990.0
2006-07-05 12:08:00,103.54,103.575,103.52,103.565,175633845.0
2006-07-05 12:09:00,103.552,103.566,103.535,103.563,67545944.0
2006-07-05 12:10:00,103.56,103.59,103.56,103.59,39057449.0
2006-07-05 12:11:00,103.585,103.585,103.56,103.56,35892004.0
2006-07-05 12:12:00,103.56,103.56,103.522,103.525,67296420.0
2006-07-05 12:13:00,103.54,103.553,103.53,103.553,5646012.0
2006-07-05 12:14:00,103.545,103.55,103.535,103.55,35246989.0
2006-07-05 12:15:00,103.55,103.665,103.535,103.665,77044343.0
2006-07-05 12:16:00,103.662,103.71,103.658,103.685,50695553.0
2006-07-05 12:17:00,103.685,103.702,103.685,103.69,50233511.0
2006-07-05 12:18:00,103.695,103.695,103.635,103.635,54729258.0
2006-07-05 12:19:00,103.675,103.685,103.672,103.685,31197989.0
2006-07-05 12:20:00,103.683,103.683,103.67,103.675,84764907.0
2006-07-05 12:21:00,103.68,103.685,103.66,103.68,170528605.0
2006-07-05 12:22:00,103.68,103.685,103.665,103.665,61138363.0
2006-07-05 12:23:00,103.67,103.673,103.65,103.65,83130816.0
2006-07-05 12:24:00,103.655,103.68,103.655,103.68,77676641.0
2006-07-05 12:25:00,103.68,103.692,103.65,103.683,46442394.0
2006-07-05 12:26:00,103.677,103.696,103.662,103.675,96928309.0
2006-07-05 12:27:00,103.67,103.715,103.665,103.715,205420256.0
2006-07-05 12:28:00,103.705,103.709,103.685,103.685,50767114.0
2006-07-05 12:29:00,103.685,103.725,103.685,103.725,40684272.0
2006-07-05 12:30:00,103.73,103.736,103.703,103.725,62556373.0
2006-07-05 12:31:00,103.73,103.76,103.713,103.745,154743159.0
2006-07-05 12:32:00,103.75,103.757,103.725,103.743,85717506.0
2006-07-05 12:33:00,103.75,103.75,103.737,103.75,125921970.0
2006-07-05 12:34:00,103.745,103.752,103.73,103.75,70380742.0
2006-07-05 12:35:00,103.75,103.75,103.725,103.725,53548760.0
2006-07-05 12:36:00,103.735,103.735,103.713,103.72,44215974.0
2006-07-05 12:37:00,103.717,103.72,103.69,103.71,45069918.0
2006-07-05 12:38:00,103.717,103.72,103.707,103.72,79981393.0
2006-07-05 12:39:00,103.71,103.72,103.7,103.7,112046250.0
2006-07-05 12:40:00,103.695,103.705,103.693,103.695,149035482.0
2006-07-05 12:41:00,103.7,103.715,103.692,103.715,60401598.0
2006-07-05 12:42:00,103.71,103.71,103.693,103.705,55266505.0
2006-07-05 12:43:00,103.703,103.718,103.691,103.7,59850209.0
2006-07-05 12:44:00,103.71,103.71,103.648,103.685,54161385.0
2006-07-05 12:45:00,103.69,103.69,103.628,103.675,73269321.0
2006-07-05 12:46:00,103.68,103.71,103.65,103.71,74299844.0
2006-07-05 12:47:00,103.7,103.72,103.693,103.72,33051130.0
2006-07-05 12:48:00,103.712,103.712,103.685,103.71,139084226.0
2006-07-05 12:49:00,103.71,103.73,103.71,103.73,84227311.0
2006-07-05 12:50:00,103.735,103.75,103.72,103.745,50060457.0
2006-07-05 12:51:00,103.735,103.75,103.727,103.73,15817430.0
2006-07-05 12:52:00,103.73,103.737,103.713,103.73,17207207.0
2006-07-05 12:53:00,103.72,103.738,103.716,103.738,85518300.0
2006-07-05 12:54:00,103.735,103.735,103.703,103.703,90915022.0
2006-07-05 12:55:00,103.705,103.705,103.685,103.685,62717840.0
2006-07-05 12:56:00,103.685,103.703,103.685,103.703,144830538.0
2006-07-05 12:57:00,103.71,103.735,103.71,103.72,77220282.0
2006-07-05 12:58:00,103.725,103.74,103.718,103.72,68121929.0
2006-07-05 12:59:00,103.73,103.76,103.71,103.76,33822268.0
2006-07-05 13:00:00,103.76,103.799,103.745,103.782,139032709.0
2006-07-05 13:01:00,103.78,103.786,103.757,103.757,252472511.0
2006-07-05 13:02:00,103.76,103.785,103.758,103.765,32314306.0
2006-07-05 13:03:00,103.765,103.79,103.76,103.765,31338065.0
2006-07-05 13:04:00,103.76,103.825,103.745,103.81,195104726.0
2006-07-05 13:05:00,103.805,103.849,103.795,103.825,61187858.0
2006-07-05 13:06:00,103.825,103.826,103.795,103.795,62290903.0
2006-07-05 13:07:00,103.79,103.805,103.76,103.805,58902883.0
2006-07-05 13:08:00,103.798,103.835,103.798,103.835,42378452.0
2006-07-05 13:09:00,103.82,103.84,103.82,103.825,124960958.0
2006-07-05 13:10:00,103.82,103.82,103.78,103.8,132086533.0
2006-07-05 13:11:00,103.795,103.81,103.755,103.773,45471712.0
2006-07-05 13:12:00,103.767,103.779,103.755,103.755,51962087.0
2006-07-05 13:13:00,103.75,103.75,103.732,103.735,67389205.0
2006-07-05 13:14:00,103.725,103.74,103.715,103.715,107002976.0
2006-07-05 13:15:00,103.712,103.74,103.7,103.725,42220761.0
2006-07-05 13:16:00,103.73,103.742,103.73,103.738,61875570.0
2006-07-05 13:17:00,103.74,103.755,103.739,103.74,43671716.0
2006-07-05 13:18:00,103.735,103.76,103.733,103.733,71627096.0
2006-07-05 13:19:00,103.73,103.745,103.71,103.733,80763067.0
2006-07-05 13:20:00,103.74,103.753,103.734,103.735,147530733.0
2006-07-05 13:21:00,103.733,103.738,103.695,103.695,85449496.0
2006-07-05 13:22:00,103.735,103.745,103.705,103.705,121470409.0
2006-07-05 13:23:00,103.71,103.735,103.71,103.735,42558703.0
2006-07-05 13:24:00,103.73,103.733,103.685,103.687,44191942.0
2006-07-05 13:25:00,103.695,103.698,103.66,103.68,29929007.0
2006-07-05 13:26:00,103.675,103.679,103.665,103.675,131693354.0
2006-07-05 13:27:00,103.675,103.745,103.675,103.745,47764762.0
2006-07-05 13:28:00,103.725,103.741,103.698,103.74,75182235.0
2006-07-05 13:29:00,103.75,103.755,103.73,103.735,32702075.0
2006-07-05 13:30:00,103.735,103.745,103.728,103.74,42736929.0
2006-07-05 13:31:00,103.735,103.76,103.72,103.733,58125321.0
2006-07-05 13:32:00,103.74,103.74,103.677,103.705,64533184.0
2006-07-05 13:33:00,103.655,103.735,103.655,103.725,40745583.0
2006-07-05 13:34:00,103.72,103.737,103.705,103.737,72637789.0
2006-07-05 13:35:00,103.74,103.79,103.74,103.75,65982030.0
2006-07-05 13:36:00,103.75,103.752,103.738,103.738,76726113.0
2006-07-05 13:37:00,103.735,103.741,103.728,103.74,49541263.0
2006-07-05 13:38:00,103.75,103.75,103.712,103.712,33600179.0
2006-07-05 13:39:00,103.72,103.727,103.7,103.705,18862593.0
2006-07-05 13:40:00,103.707,103.72,103.68,103.72,29893296.0
2006-07-05 13:41:00,103.727,103.735,103.715,103.72,122409922.0
2006-07-05 13:42:00,103.73,103.73,103.665,103.67,59431807.0
2006-07-05 13:43:00,103.68,103.699,103.675,103.675,47362267.0
2006-07-05 13:44:00,103.675,103.69,103.672,103.69,35532493.0
2006-07-05 13:45:00,103.69,103.7,103.683,103.7,73429193.0
2006-07-05 13:46:00,103.69,103.703,103.69,103.69,57765805.0
2006-07-05 13:47:00,103.685,103.7,103.677,103.677,88934132.0
2006-07-05 13:48:00,103.683,103.694,103.676,103.68,130003939.0
2006-07-05 13:49:00,103.685,103.685,103.6,103.675,78961617.0
2006-07-05 13:50:00,103.662,103.671,103.66,103.66,56650485.0
2006-07-05 13:51:00,103.65,103.695,103.65,103.695,90092455.0
2006-07-05 13:52:00,103.7,103.715,103.675,103.695,125097437.0
2006-07-05 13:53:00,103.69,103.695,103.68,103.68,72455178.0
2006-07-05 13:54:00,103.67,103.685,103.655,103.655,257742703.0
2006-07-05 13:55:00,103.662,103.692,103.662,103.685,85770529.0
2006-07-05 13:56:00,103.69,103.72,103.67,103.685,48291268.0
2006-07-05 13:57:00,103.68,103.745,103.68,103.74,186037983.0
2006-07-05 13:58:00,103.733,103.76,103.733,103.747,152002593.0
2006-07-05 13:59:00,103.75,103.805,103.695,103.695,109932870.0
2006-07-05 14:00:00,103.75,103.75,103.725,103.745,121212503.0
2006-07-05 14:01:00,103.74,103.75,103.707,103.725,171724878.0
2006-07-05 14:02:00,103.72,103.745,103.71,103.728,108092970.0
2006-07-05 14:03:00,103.717,103.74,103.717,103.74,66500485.0
2006-07-05 14:04:00,103.735,103.735,103.695,103.71,29131068.0
2006-07-05 14:05:00,103.705,103.711,103.683,103.71,24704294.0
2006-07-05 14:06:00,103.71,103.736,103.71,103.72,56511007.0
2006-07-05 14:07:00,103.72,103.725,103.653,103.685,67213747.0
2006-07-05 14:08:00,103.695,103.697,103.637,103.697,135480653.0
2006-07-05 14:09:00,103.705,103.71,103.685,103.69,90236847.0
2006-07-05 14:10:00,103.7,103.705,103.68,103.685,49867706.0
2006-07-05 14:11:00,103.69,103.7,103.685,103.685,66497521.0
2006-07-05 14:12:00,103.685,103.701,103.685,103.69,146619979.0
2006-07-05 14:13:00,103.69,103.715,103.68,103.705,55077029.0
2006-07-05 14:14:00,103.705,103.705,103.69,103.69,98409750.0
2006-07-05 14:15:00,103.685,103.79,103.685,103.75,51163338.0
2006-07-05 14:16:00,103.715,103.845,103.715,103.815,31049540.0
2006-07-05 14:17:00,103.82,103.855,103.792,103.83,81321509.0
2006-07-05 14:18:00,103.84,103.86,103.815,103.86,45508550.0
2006-07-05 14:19:00,103.865,103.875,103.84,103.865,87074580.0
2006-07-05 14:20:00,103.868,103.875,103.82,103.82,40850362.0
2006-07-05 14:21:00,103.813,103.85,103.813,103.835,102950271.0
2006-07-05 14:22:00,103.822,103.88,103.822,103.83,37926689.0
2006-07-05 14:23:00,103.84,103.86,103.823,103.86,11081918.0
2006-07-05 14:24:00,103.853,103.853,103.83,103.84,27628314.0
2006-07-05 14:25:00,103.84,103.873,103.815,103.843,41235714.0
2006-07-05 14:26:00,103.85,103.88,103.796,103.797,34673261.0
2006-07-05 14:27:00,103.81,103.86,103.775,103.845,40254530.0
2006-07-05 14:28:00,103.847,103.88,103.836,103.84,185598391.0
2006-07-05 14:29:00,103.84,103.866,103.835,103.86,110153035.0
2006-07-05 14:30:00,103.863,103.868,103.835,103.86,41346065.0
2006-07-05 14:31:00,103.868,103.883,103.845,103.845,105496864.0
2006-07-05 14:32:00,103.842,103.86,103.79,103.82,35591760.0
2006-07-05 14:33:00,103.815,103.815,103.775,103.785,81741305.0
2006-07-05 14:34:00,103.785,103.83,103.785,103.83,83653757.0
2006-07-05 14:35:00,103.833,103.833,103.812,103.832,64003170.0
2006-07-05 14:36:00,103.833,103.853,103.815,103.825,50172749.0
2006-07-05 14:37:00,103.822,103.855,103.75,103.783,91399610.0
2006-07-05 14:38:00,103.78,103.835,103.78,103.828,57558799.0
2006-07-05 14:39:00,103.817,103.84,103.8,103.82,109978122.0
2006-07-05 14:40:00,103.815,103.825,103.777,103.785,225631072.0
2006-07-05 14:41:00,103.77,103.81,103.76,103.77,57207638.0
2006-07-05 14:42:00,103.765,103.817,103.765,103.795,66162349.0
2006-07-05 14:43:00,103.795,103.795,103.737,103.765,101463781.0
2006-07-05 14:44:00,103.765,103.795,103.75,103.77,95497798.0
2006-07-05 14:45:00,103.77,103.775,103.713,103.77,49464670.0
2006-07-05 14:46:00,103.76,103.76,103.7,103.7,37983080.0
2006-07-05 14:47:00,103.7,103.715,103.66,103.66,148177523.0
2006-07-05 14:48:00,103.67,103.74,103.67,103.74,19691624.0
2006-07-05 14:49:00,103.735,103.793,103.73,103.768,24919202.0
2006-07-05 14:50:00,103.777,103.8,103.755,103.78,48606807.0
2006-07-05 14:51:00,103.775,103.82,103.775,103.82,20934008.0
2006-07-05 14:52:00,103.82,103.84,103.789,103.84,33226330.0
2006-07-05 14:53:00,103.84,103.89,103.84,103.847,31685180.0
2006-07-05 14:54:00,103.865,103.88,103.845,103.86,205855660.0
2006-07-05 14:55:00,103.873,103.885,103.822,103.857,80389835.0
2006-07-05 14:56:00,103.85,103.87,103.83,103.867,36223948.0
2006-07-05 14:57:00,103.867,103.87,103.845,103.845,47402409.0
2006-07-05 14:58:00,103.85,103.85,103.815,103.84,107607691.0
2006-07-05 14:59:00,103.84,103.885,103.815,103.84,32183967.0
2006-07-05 15:00:00,103.845,103.86,103.84,103.842,159007415.0
2006-07-05 15:01:00,103.845,103.875,103.825,103.84,50539670.0
2006-07-05 15:02:00,103.845,103.89,103.845,103.89,58412139.0
2006-07-05 15:03:00,103.885,103.895,103.855,103.878,31721151.0
2006-07-05 15:04:00,103.895,103.923,103.895,103.9,53294634.0
2006-07-05 15:05:00,103.892,103.925,103.892,103.925,83290451.0
2006-07-05 15:06:00,103.935,103.935,103.907,103.91,88570633.0
2006-07-05 15:07:00,103.92,103.93,103.875,103.875,28870314.0
2006-07-05 15:08:00,103.875,103.915,103.875,103.89,42395080.0
2006-07-05 15:09:00,103.88,103.905,103.865,103.9,82021352.0
2006-07-05 15:10:00,103.89,103.94,103.885,103.92,37769040.0
2006-07-05 15:11:00,103.91,103.933,103.91,103.93,73794686.0
2006-07-05 15:12:00,103.93,103.98,103.93,103.93,147687171.0
2006-07-05 15:13:00,103.955,103.985,103.955,103.975,123974468.0
2006-07-05 15:14:00,103.97,104.04,103.965,104.04,34452291.0
2006-07-05 15:15:00,103.995,104.07,103.995,104.045,67492068.0
2006-07-05 15:16:00,104.053,104.075,104.033,104.033,83476141.0
2006-07-05 15:17:00,104.03,104.064,104.03,104.043,33882029.0
2006-07-05 15:18:00,104.06,104.07,103.999,104.07,83231189.0
2006-07-05 15:19:00,104.065,104.075,104.05,104.053,50790176.0
2006-07-05 15:20:00,104.06,104.1,104.04,104.1,61047007.0
2006-07-05 15:21:00,104.11,104.11,104.073,104.09,35344862.0
2006-07-05 15:22:00,104.085,104.11,104.07,104.09,30213608.0
2006-07-05 15:23:00,104.09,104.13,104.09,104.115,64180061.0
2006-07-05 15:24:00,104.11,104.137,104.11,104.13,18711471.0
2006-07-05 15:25:00,104.12,104.155,104.113,104.125,328339728.0
2006-07-05 15:26:00,104.125,104.14,104.042,104.06,29869721.0
2006-07-05 15:27:00,104.055,104.115,104.055,104.07,31125947.0
2006-07-05 15:28:00,104.07,104.085,104.06,104.067,42707425.0
2006-07-05 15:29:00,104.065,104.09,104.045,104.09,100752496.0
2006-07-05 15:30:00,104.08,104.095,104.079,104.08,61227820.0
2006-07-05 15:31:00,104.075,104.125,104.075,104.095,95432094.0
2006-07-05 15:32:00,104.077,104.092,104.061,104.077,73979067.0
2006-07-05 15:33:00,104.075,104.085,104.04,104.045,38296989.0
2006-07-05 15:34:00,104.048,104.07,104.04,104.05,26655990.0
2006-07-05 15:35:00,104.055,104.07,104.055,104.07,131001796.0
2006-07-05 15:36:00,104.075,104.075,104.045,104.045,14864655.0
2006-07-05 15:37:00,104.033,104.06,104.01,104.01,102316377.0
2006-07-05 15:38:00,104.007,104.055,104.0,104.04,224268418.0
2006-07-05 15:39:00,104.04,104.05,104.03,104.05,86416214.0
2006-07-05 15:40:00,104.055,104.115,104.055,104.115,155373554.0
2006-07-05 15:41:00,104.125,104.125,104.07,104.075,99983917.0
2006-07-05 15:42:00,104.07,104.08,104.032,104.045,75856532.0
2006-07-05 15:43:00,104.05,104.057,104.035,104.045,97888547.0
2006-07-05 15:44:00,104.055,104.055,104.025,104.05,53628618.0
2006-07-05 15:45:00,104.04,104.057,104.033,104.045,36057038.0
2006-07-05 15:46:00,104.04,104.041,104.015,104.015,13993291.0
2006-07-05 15:47:00,104.01,104.042,104.01,104.025,35909311.0
2006-07-05 15:48:00,104.03,104.043,104.015,104.033,90953757.0
2006-07-05 15:49:00,104.025,104.063,104.012,104.015,68148440.0
2006-07-05 15:50:00,104.06,104.07,104.002,104.045,96264721.0
2006-07-05 15:51:00,104.045,104.06,104.015,104.045,142905372.0
2006-07-05 15:52:00,104.045,104.065,104.045,104.065,99968795.0
2006-07-05 15:53:00,104.065,104.074,104.038,104.073,105368217.0
2006-07-05 15:54:00,104.07,104.095,104.055,104.075,136970901.0
2006-07-05 15:55:00,104.08,104.08,104.055,104.055,134065828.0
2006-07-05 15:56:00,104.055,104.06,104.035,104.035,133181051.0
2006-07-05 15:57:00,104.04,104.065,104.035,104.035,35651257.0
2006-07-05 15:58:00,104.025,104.046,104.023,104.032,87326156.0
2006-07-05 15:59:00,104.028,104.044,103.995,104.025,47387058.0
2006-07-05 16:00:00,104.03,104.07,103.99,104.07,30016354.0
2006-07-05 16:01:00,104.07,104.07,104.045,104.06,183490175.0
2006-07-05 16:02:00,104.055,104.125,104.055,104.12,31314065.0
2006-07-05 16:03:00,104.13,104.135,104.12,104.128,199999852.0
2006-07-05 16:04:00,104.12,104.142,104.117,104.125,70321474.0
2006-07-05 16:05:00,104.118,104.15,104.11,104.125,85350282.0
2006-07-05 16:06:00,104.13,104.145,104.113,104.145,34728101.0
2006-07-05 16:07:00,104.135,104.155,104.107,104.135,43642255.0
2006-07-05 16:08:00,104.14,104.14,104.115,104.115,67260838.0
2006-07-05 16:09:00,104.11,104.175,104.11,104.153,34031390.0
2006-07-05 16:10:00,104.155,104.177,104.135,104.177,184236339.0
2006-07-05 16:11:00,104.17,104.19,104.15,104.16,125399391.0
2006-07-05 16:12:00,104.155,104.17,104.147,104.147,11811858.0
2006-07-05 16:13:00,104.15,104.17,104.12,104.125,43017526.0
2006-07-05 16:14:00,104.125,104.165,104.113,104.165,68240917.0
2006-07-05 16:15:00,104.18,104.18,104.12,104.165,94411776.0
2006-07-05 16:16:00,104.16,104.17,104.095,104.11,56458687.0
2006-07-05 16:17:00,104.107,104.125,104.067,104.067,21805691.0
2006-07-05 16:18:00,104.07,104.095,104.04,104.045,73324946.0
2006-07-05 16:19:00,104.055,104.06,104.0,104.0,17111810.0
2006-07-05 16:20:00,103.992,103.992,103.945,103.965,75737419.0
2006-07-05 16:21:00,103.96,104.01,103.96,104.005,22242952.0
2006-07-05 16:22:00,104.0,104.06,104.0,104.017,12974327.0
2006-07-05 16:23:00,104.02,104.02,103.965,103.977,126171701.0
2006-07-05 16:24:00,103.972,103.98,103.97,103.98,67395860.0
2006-07-05 16:25:00,103.975,103.977,103.955,103.973,159262463.0
2006-07-05 16:26:00,103.98,103.985,103.955,103.955,97795637.0
2006-07-05 16:27:00,103.955,103.968,103.95,103.96,85076102.0
2006-07-05 16:28:00,103.975,104.005,103.975,103.977,34983064.0
2006-07-05 16:29:00,103.967,103.967,103.925,103.965,151641954.0
2006-07-05 16:30:00,103.965,103.965,103.915,103.923,136511505.0
2006-07-05 16:31:00,103.93,103.93,103.9,103.905,51506527.0
2006-07-05 16:32:00,103.905,103.92,103.77,103.778,135592391.0
2006-07-05 16:33:00,103.783,103.873,103.768,103.87,39504390.0
2006-07-05 16:34:00,103.84,103.905,103.84,103.86,52664436.0
2006-07-05 16:35:00,103.855,103.855,103.807,103.83,164754120.0
2006-07-05 16:36:00,103.838,103.867,103.825,103.845,51654509.0
2006-07-05 16:37:00,103.845,103.871,103.835,103.85,17974187.0
2006-07-05 16:38:00,103.843,103.895,103.81,103.89,34880847.0
2006-07-05 16:39:00,103.895,103.9,103.831,103.86,12060595.0
2006-07-05 16:40:00,103.853,103.92,103.853,103.903,28570504.0
2006-07-05 16:41:00,103.91,103.91,103.885,103.905,17313834.0
2006-07-05 16:42:00,103.892,103.926,103.875,103.895,47416301.0
2006-07-05 16:43:00,103.9,103.905,103.873,103.89,63546899.0
2006-07-05 16:44:00,103.88,103.915,103.877,103.877,70960159.0
2006-07-05 16:45:00,103.875,103.892,103.87,103.88,74318290.0
2006-07-05 16:46:00,103.865,103.865,103.85,103.86,174632913.0
2006-07-05 16:47:00,103.855,103.89,103.855,103.89,51309564.0
2006-07-05 16:48:00,103.885,103.9,103.879,103.89,30021016.0
2006-07-05 16:49:00,103.89,103.896,103.87,103.883,86845326.0
2006-07-05 16:50:00,103.883,103.9,103.88,103.9,138912399.0
2006-07-05 16:51:00,103.89,103.915,103.89,103.915,61588536.0
2006-07-05 16:52:00,103.9,103.92,103.88,103.903,119305251.0
2006-07-05 16:53:00,103.9,103.908,103.857,103.857,86735799.0
2006-07-05 16:54:00,103.855,103.885,103.855,103.885,79900514.0
2006-07-05 16:55:00,103.88,103.88,103.845,103.86,66252078.0
2006-07-05 16:56:00,103.855,103.855,103.78,103.815,49251121.0
2006-07-05 16:57:00,103.82,103.865,103.783,103.865,52450470.0
2006-07-05 16:58:00,103.87,103.897,103.87,103.88,102286712.0
2006-07-05 16:59:00,103.883,103.92,103.839,103.863,25669340.0
2006-07-05 17:00:00,103.84,103.876,103.815,103.845,20762598.0
2006-07-05 17:01:00,103.84,103.855,103.825,103.85,95740370.0
2006-07-05 17:02:00,103.85,103.908,103.85,103.893,303816620.0
2006-07-05 17:03:00,103.89,103.905,103.87,103.87,56555533.0
2006-07-05 17:04:00,103.865,103.891,103.855,103.855,140466848.0
2006-07-05 17:05:00,103.865,103.875,103.827,103.85,29459326.0
2006-07-05 17:06:00,103.85,103.865,103.825,103.837,65225329.0
2006-07-05 17:07:00,103.84,103.87,103.805,103.815,36187557.0
2006-07-05 17:08:00,103.805,103.852,103.783,103.823,73903513.0
2006-07-05 17:09:00,103.83,103.852,103.83,103.84,17991605.0
2006-07-05 17:10:00,103.845,103.9,103.845,103.89,195285090.0
2006-07-05 17:11:00,103.885,103.885,103.805,103.805,37385544.0
2006-07-05 17:12:00,103.802,103.85,103.802,103.84,49353002.0
2006-07-05 17:13:00,103.835,103.885,103.835,103.867,85239928.0
2006-07-05 17:14:00,103.88,103.897,103.838,103.87,29430040.0
2006-07-05 17:15:00,103.868,103.925,103.84,103.905,59667128.0
2006-07-05 17:16:00,103.905,103.925,103.855,103.87,63923414.0
2006-07-05 17:17:00,103.86,103.892,103.845,103.845,162447364.0
2006-07-05 17:18:00,103.855,103.86,103.85,103.85,157956065.0
2006-07-05 17:19:00,103.845,103.885,103.845,103.875,26825339.0
2006-07-05 17:20:00,103.87,103.925,103.87,103.925,24955738.0
2006-07-05 17:21:00,103.917,103.935,103.91,103.925,201268537.0
2006-07-05 17:22:00,103.925,103.935,103.92,103.92,134863649.0
2006-07-05 17:23:00,103.92,103.92,103.895,103.898,89940067.0
2006-07-05 17:24:00,103.9,103.91,103.86,103.86,117572017.0
2006-07-05 17:25:00,103.86,103.875,103.857,103.865,109597917.0
2006-07-05 17:26:00,103.865,103.875,103.858,103.875,60830537.0
2006-07-05 17:27:00,103.872,103.895,103.872,103.873,31901605.0
2006-07-05 17:28:00,103.875,103.885,103.87,103.885,55197789.0
2006-07-05 17:29:00,103.825,103.92,103.825,103.92,90033323.0
2006-07-05 17:30:00,103.917,103.935,103.917,103.935,19498359.0
2006-07-05 17:31:00,103.935,103.95,103.925,103.932,134295986.0
2006-07-05 17:32:00,103.95,103.967,103.95,103.965,79984441.0
2006-07-05 17:33:00,103.955,103.955,103.92,103.93,51351716.0
2006-07-05 17:34:00,103.922,103.927,103.9,103.91,77986295.0
2006-07-05 17:35:00,103.92,103.93,103.905,103.912,34741795.0
2006-07-05 17:36:00,103.92,103.92,103.888,103.898,28173895.0
2006-07-05 17:37:00,103.897,103.93,103.897,103.923,132976205.0
2006-07-05 17:38:00,103.93,103.95,103.9,103.92,80869215.0
2006-07-05 17:39:00,103.92,103.945,103.903,103.93,253836609.0
2006-07-05 17:40:00,103.927,103.94,103.913,103.94,162488439.0
2006-07-05 17:41:00,103.94,103.965,103.93,103.965,127178709.0
2006-07-05 17:42:00,103.963,103.963,103.953,103.955,90704641.0
2006-07-05 17:43:00,103.955,103.98,103.922,103.98,108659655.0
2006-07-05 17:44:00,103.975,104.01,103.963,104.01,55285246.0
2006-07-05 17:45:00,104.003,104.032,103.995,103.995,66122734.0
2006-07-05 17:46:00,103.97,104.004,103.95,103.95,68283138.0
2006-07-05 17:47:00,103.965,104.005,103.945,104.005,118354834.0
2006-07-05 17:48:00,104.005,104.005,103.95,103.97,24533989.0
2006-07-05 17:49:00,103.965,104.005,103.965,103.977,200175950.0
2006-07-05 17:50:00,103.99,103.99,103.965,103.967,100559873.0
2006-07-05 17:51:00,103.965,103.967,103.945,103.945,36022177.0
2006-07-05 17:52:00,103.94,104.0,103.94,104.0,228899945.0
2006-07-05 17:53:00,104.0,104.024,103.995,104.015,136326774.0
2006-07-05 17:54:00,104.015,104.015,103.98,103.985,40098917.0
2006-07-05 17:55:00,103.985,104.005,103.965,104.005,84381071.0
2006-07-05 17:56:00,104.01,104.01,103.975,103.977,11646513.0
2006-07-05 17:57:00,103.987,103.993,103.978,103.978,44646919.0
2006-07-05 17:58:00,104.01,104.016,104.0,104.008,115167542.0
2006-07-05 17:59:00,104.018,104.035,103.992,104.01,49222781.0
2006-07-05 18:00:00,104.02,104.03,103.995,104.002,76693331.0
2006-07-05 18:01:00,104.005,104.02,103.975,103.99,224995384.0
2006-07-05 18:02:00,103.995,104.013,103.995,104.013,224125024.0
2006-07-05 18:03:00,104.015,104.015,103.957,103.98,122586733.0
2006-07-05 18:04:00,103.983,103.983,103.95,103.95,147982082.0
2006-07-05 18:05:00,103.943,103.98,103.935,103.962,75024680.0
2006-07-05 18:06:00,103.97,104.005,103.97,103.99,46592669.0
2006-07-05 18:07:00,104.0,104.012,103.91,103.99,7199583.0
2006-07-05 18:08:00,104.005,104.005,103.985,103.99,25312360.0
2006-07-05 18:09:00,103.99,103.995,103.98,103.98,111922816.0
2006-07-05 18:10:00,103.98,103.99,103.965,103.97,40774363.0
2006-07-05 18:11:00,103.98,103.988,103.975,103.975,30742098.0
2006-07-05 18:12:00,103.975,103.975,103.902,103.943,71296751.0
2006-07-05 18:13:00,103.945,103.945,103.902,103.902,63574277.0
2006-07-05 18:14:00,103.905,103.915,103.905,103.915,55989689.0
2006-07-05 18:15:00,103.915,103.935,103.905,103.935,113693717.0
2006-07-05 18:16:00,103.94,103.94,103.898,103.898,47857071.0
2006-07-05 18:17:00,103.903,103.95,103.867,103.94,102675905.0
2006-07-05 18:18:00,103.935,103.945,103.93,103.945,132534630.0
2006-07-05 18:19:00,103.935,103.941,103.92,103.92,65953933.0
2006-07-05 18:20:00,103.93,103.938,103.926,103.935,57005233.0
2006-07-05 18:21:00,103.94,103.95,103.91,103.91,80853423.0
2006-07-05 18:22:00,103.9,103.936,103.9,103.925,24227851.0
2006-07-05 18:23:00,103.935,103.963,103.91,103.943,67378488.0
2006-07-05 18:24:00,103.95,103.97,103.93,103.97,60392578.0
2006-07-05 18:25:00,103.963,103.963,103.95,103.95,65814616.0
2006-07-05 18:26:00,103.95,103.965,103.93,103.965,177625392.0
2006-07-05 18:27:00,103.955,103.96,103.95,103.95,66437978.0
2006-07-05 18:28:00,103.955,103.963,103.951,103.963,192047902.0
2006-07-05 18:29:00,103.965,103.999,103.935,103.965,31596361.0
2006-07-05 18:30:00,103.98,103.98,103.95,103.965,28845529.0
2006-07-05 18:31:00,103.963,103.982,103.955,103.965,55652681.0
2006-07-05 18:32:00,103.97,103.97,103.939,103.965,66441480.0
2006-07-05 18:33:00,103.965,103.974,103.955,103.963,25812427.0
2006-07-05 18:34:00,103.957,103.98,103.957,103.965,31010055.0
2006-07-05 18:35:00,103.965,103.973,103.931,103.97,97267738.0
2006-07-05 18:36:00,103.963,103.972,103.963,103.963,40501885.0
2006-07-05 18:37:00,103.965,103.98,103.953,103.953,89243274.0
2006-07-05 18:38:00,103.96,103.995,103.917,103.995,8062742.0
2006-07-05 18:39:00,103.985,103.995,103.975,103.995,69240999.0
2006-07-05 18:40:00,104.0,104.01,103.985,103.99,53087428.0
2006-07-05 18:41:00,104.0,104.015,103.988,103.995,33073523.0
2006-07-05 18:42:00,103.997,103.999,103.985,103.995,126419042.0
2006-07-05 18:43:00,103.998,103.998,103.98,103.99,25797475.0
2006-07-05 18:44:00,103.995,103.995,103.98,103.985,55525575.0
2006-07-05 18:45:00,103.98,104.008,103.98,103.98,179209549.0
2006-07-05 18:46:00,103.972,103.993,103.941,103.985,103282700.0
2006-07-05 18:47:00,103.99,103.996,103.98,103.98,148767277.0
2006-07-05 18:48:00,103.978,104.01,103.975,103.99,41257098.0
2006-07-05 18:49:00,103.983,103.989,103.965,103.985,169391123.0
2006-07-05 18:50:00,103.983,103.995,103.983,103.995,135368850.0
2006-07-05 18:51:00,103.995,103.995,103.965,103.985,16119059.0
2006-07-05 18:52:00,103.99,103.995,103.977,103.99,139504834.0
2006-07-05 18:53:00,103.98,104.002,103.98,104.0,109147283.0
2006-07-05 18:54:00,104.0,104.015,103.953,103.997,57470498.0
2006-07-05 18:55:00,103.993,104.01,103.988,104.01,125222006.0
2006-07-05 18:56:00,104.005,104.015,104.0,104.0,81486018.0
2006-07-05 18:57:00,104.0,104.0,103.95,103.995,88072196.0
2006-07-05 18:58:00,103.987,104.01,103.987,103.995,37617813.0
2006-07-05 18:59:00,103.992,104.0,103.99,103.99,182703774.0
2006-07-05 19:00:00,103.983,103.983,103.973,103.98,71779116.0
2006-07-05 19:01:00,103.978,103.985,103.96,103.97,113955139.0
2006-07-05 19:02:00,103.975,104.0,103.975,103.982,69772677.0
2006-07-05 19:03:00,103.982,103.99,103.977,103.99,127501239.0
2006-07-05 19:04:00,103.983,104.0,103.982,103.99,129809945.0
2006-07-05 19:05:00,103.99,103.993,103.977,103.977,61194077.0
2006-07-05 19:06:00,103.98,103.99,103.978,103.99,52619833.0
2006-07-05 19:07:00,103.983,103.99,103.98,103.983,110363248.0
2006-07-05 19:08:00,103.99,103.992,103.983,103.985,34447852.0
2006-07-05 19:09:00,103.98,103.998,103.98,103.985,13695924.0
2006-07-05 19:10:00,103.99,104.025,103.97,104.025,27993693.0
2006-07-05 19:11:00,104.02,104.022,104.003,104.02,28603255.0
2006-07-05 19:12:00,104.03,104.03,104.012,104.015,51108756.0
2006-07-05 19:13:00,104.015,104.019,103.957,104.0,134801179.0
2006-07-05 19:14:00,104.005,104.02,104.005,104.015,69753440.0
2006-07-05 19:15:00,104.02,104.027,104.02,104.02,24857690.0
2006-07-05 19:16:00,104.02,104.052,104.02,104.04,99491872.0
2006-07-05 19:17:00,104.035,104.047,103.998,104.03,44798720.0
2006-07-05 19:18:00,104.023,104.023,104.01,104.01,148992732.0
2006-07-05 19:19:00,104.005,104.006,103.989,103.995,58657350.0
2006-07-05 19:20:00,104.0,104.02,104.0,104.01,62980968.0
2006-07-05 19:21:00,104.0,104.025,103.996,103.997,71821379.0
2006-07-05 19:22:00,103.997,104.01,103.965,104.01,81146411.0
2006-07-05 19:23:00,104.01,104.021,104.0,104.002,92047012.0
2006-07-05 19:24:00,104.005,104.02,103.999,104.002,92720694.0
2006-07-05 19:25:00,104.005,104.016,103.96,104.005,31893260.0
2006-07-05 19:26:00,104.007,104.02,104.004,104.02,93398383.0
2006-07-05 19:27:00,103.99,104.03,103.99,104.005,31300364.0
2006-07-05 19:28:00,104.01,104.01,103.965,103.99,71829949.0
2006-07-05 19:29:00,103.983,103.99,103.978,103.99,129765977.0
2006-07-05 19:30:00,103.935,104.01,103.935,104.01,114086722.0
2006-07-05 19:31:00,104.0,104.015,104.0,104.005,50244204.0
2006-07-05 19:32:00,104.015,104.02,104.008,104.02,144221445.0
2006-07-05 19:33:00,104.02,104.02,104.0,104.0,25881723.0
2006-07-05 19:34:00,104.0,104.014,104.0,104.0,63221444.0
2006-07-05 19:35:00,104.01,104.02,103.994,103.995,48408076.0
2006-07-05 19:36:00,103.99,104.015,103.99,104.01,99276025.0
2006-07-05 19:37:00,104.01,104.01,103.98,103.995,42170116.0
2006-07-05 19:38:00,103.995,104.012,103.995,104.005,65068954.0
2006-07-05 19:39:00,104.0,104.01,103.995,103.997,89303888.0
2006-07-05 19:40:00,104.0,104.015,103.996,104.015,57473115.0
2006-07-05 19:41:00,104.008,104.008,103.985,103.985,75865905.0
2006-07-05 19:42:00,103.98,103.999,103.98,103.99,61439950.0
2006-07-05 19:43:00,104.0,104.01,103.991,103.997,112871598.0
2006-07-05 19:44:00,104.005,104.014,104.0,104.0,146950704.0
2006-07-05 19:45:00,104.005,104.005,103.982,104.0,65382001.0
2006-07-05 19:46:00,103.995,104.005,103.99,103.99,40463197.0
2006-07-05 19:47:00,103.995,104.015,103.995,104.0,102033750.0
2006-07-05 19:48:00,103.98,104.04,103.98,104.003,44936488.0
2006-07-05 19:49:00,104.01,104.02,103.995,104.01,95585469.0
2006-07-05 19:50:00,104.003,104.015,104.0,104.0,55735987.0
2006-07-05 19:51:00,104.005,104.015,104.003,104.005,32415819.0
2006-07-05 19:52:00,104.0,104.009,103.995,104.003,124771856.0
2006-07-05 19:53:00,104.005,104.01,103.995,103.995,44047230.0
2006-07-05 19:54:00,104.01,104.024,104.01,104.015,244275330.0
2006-07-05 19:55:00,104.017,104.04,104.008,104.03,70401538.0
2006-07-05 19:56:00,104.03,104.03,104.014,104.022,65645266.0
2006-07-05 19:57:00,104.02,104.05,104.02,104.023,39431783.0
2006-07-05 19:58:00,104.028,104.04,104.02,104.04,88825117.0
2006-07-05 19:59:00,104.04,104.045,104.024,104.025,103315600.0
2006-07-05 20:00:00,104.025,104.039,104.025,104.035,74595174.0
2006-07-05 20:01:00,104.032,104.051,104.032,104.045,63821976.0
2006-07-05 20:02:00,104.05,104.074,104.02,104.053,36045582.0
2006-07-05 20:03:00,104.055,104.07,104.051,104.055,93690412.0
2006-07-05 20:04:00,104.055,104.083,104.043,104.083,52439481.0
2006-07-05 20:05:00,104.08,104.085,104.065,104.065,249018117.0
2006-07-05 20:06:00,104.075,104.075,104.045,104.06,45282228.0
2006-07-05 20:07:00,104.055,104.059,104.037,104.037,38344397.0
2006-07-05 20:08:00,104.043,104.043,104.012,104.025,77174100.0
2006-07-05 20:09:00,104.025,104.041,104.023,104.03,32890726.0
2006-07-05 20:10:00,104.025,104.025,104.0,104.02,182191679.0
2006-07-05 20:11:00,104.02,104.035,104.012,104.035,98328728.0
2006-07-05 20:12:00,104.027,104.055,104.026,104.055,79003617.0
2006-07-05 20:13:00,104.048,104.05,104.036,104.04,69596864.0
2006-07-05 20:14:00,104.035,104.038,104.025,104.035,27440958.0
2006-07-05 20:15:00,104.03,104.045,104.025,104.035,47849343.0
2006-07-05 20:16:00,104.04,104.04,104.025,104.035,46847962.0
2006-07-05 20:17:00,104.035,104.051,104.033,104.04,37036505.0
2006-07-05 20:18:00,104.037,104.055,104.034,104.04,151969516.0
2006-07-05 20:19:00,104.037,104.07,104.037,104.045,75168846.0
2006-07-05 20:20:00,104.06,104.06,104.04,104.06,39543112.0
2006-07-05 20:21:00,104.06,104.08,104.05,104.08,123239067.0
2006-07-05 20:22:00,104.07,104.094,104.07,104.07,25130676.0
2006-07-05 20:23:00,104.07,104.076,104.07,104.07,147339973.0
2006-07-05 20:24:00,104.062,104.07,104.06,104.07,35413454.0
2006-07-05 20:25:00,104.06,104.074,104.055,104.055,92938647.0
2006-07-05 20:26:00,104.045,104.07,104.04,104.065,42834597.0
2006-07-05 20:27:00,104.052,104.065,104.017,104.06,101285099.0
2006-07-05 20:28:00,104.05,104.05,104.0,104.025,94721861.0
2006-07-05 20:29:00,104.01,104.02,103.96,103.985,96020512.0
2006-07-05 20:30:00,103.99,104.035,103.99,104.035,60765760.0
2006-07-05 20:31:00,104.033,104.033,103.975,103.987,126640281.0
2006-07-05 20:32:00,103.995,104.018,103.98,103.98,33002937.0
2006-07-05 20:33:00,103.985,104.0,103.975,103.98,33096947.0
2006-07-05 20:34:00,103.973,104.0,103.973,103.985,33598255.0
2006-07-05 20:35:00,103.99,104.045,103.97,104.045,383594480.0
2006-07-05 20:36:00,104.04,104.06,104.04,104.042,98705838.0
2006-07-05 20:37:00,104.05,104.05,104.0,104.04,45467638.0
2006-07-05 20:38:00,104.035,104.067,104.035,104.055,59217030.0
2006-07-05 20:39:00,104.055,104.055,104.005,104.025,31478554.0
2006-07-05 20:40:00,104.01,104.021,103.977,103.993,55184745.0
2006-07-05 20:41:00,103.995,104.003,103.985,103.992,179807235.0
2006-07-05 20:42:00,104.0,104.005,103.975,103.995,78694207.0
2006-07-05 20:43:00,104.0,104.005,103.97,104.005,19690319.0
2006-07-05 20:44:00,104.0,104.015,103.99,103.997,118871122.0
2006-07-05 20:45:00,103.99,104.055,103.99,104.02,53036697.0
2006-07-05 20:46:00,104.02,104.05,104.02,104.05,33626950.0
2006-07-05 20:47:00,104.045,104.045,104.005,104.023,42916009.0
2006-07-05 20:48:00,104.022,104.03,104.01,104.025,35072948.0
2006-07-05 20:49:00,104.03,104.04,104.018,104.02,48720728.0
2006-07-05 20:50:00,104.02,104.025,104.01,104.025,46418717.0
2006-07-05 20:51:00,104.03,104.037,104.03,104.035,52570704.0
2006-07-05 20:52:00,104.035,104.055,104.034,104.055,133065939.0
2006-07-05 20:53:00,104.06,104.062,104.035,104.048,49683366.0
2006-07-05 20:54:00,104.05,104.059,104.05,104.055,234793441.0
2006-07-05 20:55:00,104.055,104.088,104.055,104.067,78229355.0
2006-07-05 20:56:00,104.075,104.09,104.025,104.065,103333626.0
2006-07-05 20:57:00,104.07,104.07,104.04,104.055,25934370.0
2006-07-05 20:58:00,104.05,104.075,104.047,104.055,306750229.0
2006-07-05 20:59:00,104.05,104.066,104.02,104.035,201735436.0
2006-07-05 21:00:00,104.035,104.06,104.035,104.045,41926622.0
2006-07-05 21:01:00,104.045,104.07,104.045,104.055,41152249.0
2006-07-05 21:02:00,104.047,104.085,104.043,104.043,77550629.0
2006-07-05 21:03:00,104.038,104.055,104.038,104.055,28870090.0
2006-07-05 21:04:00,104.05,104.05,104.036,104.04,19955795.0
2006-07-05 21:05:00,104.02,104.066,104.02,104.05,61495771.0
2006-07-05 21:06:00,104.04,104.053,104.04,104.053,51043177.0
2006-07-05 21:07:00,104.005,104.065,104.005,104.055,4158831.0
2006-07-05 21:08:00,104.055,104.075,104.045,104.048,61032689.0
2006-07-05 21:09:00,104.06,104.06,104.045,104.045,48649653.0
2006-07-05 21:10:00,104.045,104.045,104.015,104.04,61082266.0
2006-07-05 21:11:00,104.04,104.07,104.04,104.06,114953681.0
2006-07-05 21:12:00,104.06,104.071,104.02,104.06,143430002.0
2006-07-05 21:13:00,104.065,104.09,104.065,104.07,104617057.0
2006-07-05 21:14:00,104.072,104.13,104.072,104.113,65991522.0
2006-07-05 21:15:00,104.115,104.13,104.11,104.115,45036287.0
2006-07-05 21:16:00,104.115,104.13,104.115,104.115,38961187.0
2006-07-05 21:17:00,104.11,104.15,104.11,104.15,49853715.0
2006-07-05 21:18:00,104.143,104.165,104.133,104.14,32252497.0
2006-07-05 21:19:00,104.145,104.16,104.143,104.147,61881854.0
2006-07-05 21:20:00,104.15,104.16,104.15,104.15,121850497.0
2006-07-05 21:21:00,104.155,104.157,104.145,104.15,90501899.0
2006-07-05 21:22:00,104.145,104.155,104.135,104.145,457883425.0
2006-07-05 21:23:00,104.137,104.154,104.135,104.145,84055579.0
2006-07-05 21:24:00,104.137,104.155,104.137,104.15,202068096.0
2006-07-05 21:25:00,104.155,104.157,104.14,104.14,78082074.0
2006-07-05 21:26:00,104.145,104.148,104.125,104.135,50037617.0
2006-07-05 21:27:00,104.135,104.17,104.135,104.14,76562114.0
2006-07-05 21:28:00,104.143,104.143,104.113,104.133,93831498.0
2006-07-05 21:29:00,104.145,104.15,104.14,104.145,46149963.0
2006-07-05 21:30:00,104.145,104.15,104.135,104.135,30805741.0
2006-07-05 21:31:00,104.135,104.145,104.107,104.107,34294067.0
2006-07-05 21:32:00,104.11,104.12,104.083,104.105,36029271.0
2006-07-05 21:33:00,104.11,104.127,104.11,104.11,95552434.0
2006-07-05 21:34:00,104.105,104.135,104.105,104.127,38599660.0
2006-07-05 21:35:00,104.125,104.131,104.12,104.12,31495520.0
2006-07-05 21:36:00,104.125,104.126,104.113,104.113,61279869.0
2006-07-05 21:37:00,104.113,104.12,104.105,104.115,21027027.0
2006-07-05 21:38:00,104.115,104.12,104.097,104.12,98680213.0
2006-07-05 21:39:00,104.09,104.125,104.075,104.12,65347711.0
2006-07-05 21:40:00,104.12,104.131,104.114,104.12,85610760.0
2006-07-05 21:41:00,104.113,104.12,104.11,104.11,188402318.0
2006-07-05 21:42:00,104.115,104.122,104.11,104.122,41388207.0
2006-07-05 21:43:00,104.123,104.123,104.105,104.113,112877455.0
2006-07-05 21:44:00,104.115,104.13,104.111,104.13,109586110.0
2006-07-05 21:45:00,104.12,104.129,104.11,104.128,44391261.0
2006-07-05 21:46:00,104.13,104.135,104.11,104.135,121366330.0
2006-07-05 21:47:00,104.135,104.146,104.135,104.14,32801605.0
2006-07-05 21:48:00,104.135,104.14,104.123,104.13,76222619.0
2006-07-05 21:49:00,104.12,104.13,104.12,104.12,94838934.0
2006-07-05 21:50:00,104.11,104.128,104.11,104.115,164896353.0
2006-07-05 21:51:00,104.115,104.116,104.094,104.095,89745701.0
2006-07-05 21:52:00,104.09,104.136,104.09,104.133,40874604.0
2006-07-05 21:53:00,104.13,104.135,104.115,104.115,22128098.0
2006-07-05 21:54:00,104.12,104.12,104.11,104.11,81696463.0
2006-07-05 21:55:00,104.12,104.13,104.095,104.098,34274904.0
2006-07-05 21:56:00,104.105,104.129,104.102,104.115,44559442.0
2006-07-05 21:57:00,104.12,104.126,104.08,104.1,92009802.0
2006-07-05 21:58:00,104.1,104.12,104.075,104.097,75134588.0
2006-07-05 21:59:00,104.1,104.108,104.095,104.095,60450503.0
2006-07-05 22:00:00,104.09,104.118,104.09,104.105,64584676.0
2006-07-05 22:01:00,104.105,104.125,104.093,104.093,20204709.0
2006-07-05 22:02:00,104.09,104.108,104.09,104.09,44378696.0
2006-07-05 22:03:00,104.09,104.106,104.08,104.1,136261393.0
2006-07-05 22:04:00,104.105,104.105,104.08,104.095,61685326.0
2006-07-05 22:05:00,104.095,104.11,104.085,104.11,137113752.0
2006-07-05 22:06:00,104.105,104.105,104.062,104.095,113373221.0
2006-07-05 22:07:00,104.08,104.093,104.068,104.07,59459209.0
2006-07-05 22:08:00,104.07,104.074,104.06,104.06,91077526.0
2006-07-05 22:09:00,104.06,104.089,104.035,104.035,95677370.0
2006-07-05 22:10:00,104.08,104.092,104.075,104.075,63578517.0
2006-07-05 22:11:00,104.075,104.08,104.075,104.08,24016272.0
2006-07-05 22:12:00,104.075,104.088,104.073,104.088,451159721.0
2006-07-05 22:13:00,104.085,104.092,104.078,104.085,105827032.0
2006-07-05 22:14:00,104.09,104.09,104.075,104.085,145131626.0
2006-07-05 22:15:00,104.087,104.089,104.08,104.085,111475659.0
2006-07-05 22:16:00,104.085,104.085,104.077,104.08,89089770.0
2006-07-05 22:17:00,104.075,104.075,104.058,104.058,56682290.0
2006-07-05 22:18:00,104.065,104.083,104.065,104.065,101391954.0
2006-07-05 22:19:00,104.07,104.07,104.023,104.04,72109431.0
2006-07-05 22:20:00,104.04,104.05,103.988,104.04,57866928.0
2006-07-05 22:21:00,104.027,104.05,104.018,104.018,124348259.0
2006-07-05 22:22:00,104.025,104.051,104.015,104.035,55641551.0
2006-07-05 22:23:00,104.03,104.03,104.015,104.015,36181683.0
2006-07-05 22:24:00,104.012,104.045,104.012,104.045,46286881.0
2006-07-05 22:25:00,104.02,104.075,104.02,104.037,126914088.0
2006-07-05 22:26:00,104.055,104.064,104.05,104.05,56784023.0
2006-07-05 22:27:00,104.05,104.058,104.045,104.055,100852949.0
2006-07-05 22:28:00,104.055,104.055,104.035,104.04,55131603.0
2006-07-05 22:29:00,104.043,104.06,104.043,104.06,46636705.0
2006-07-05 22:30:00,104.05,104.069,104.05,104.055,18765628.0
2006-07-05 22:31:00,104.05,104.058,104.045,104.058,121151266.0
2006-07-05 22:32:00,104.06,104.065,104.043,104.065,72670134.0
2006-07-05 22:33:00,104.055,104.065,104.052,104.055,143563329.0
2006-07-05 22:34:00,104.055,104.061,104.05,104.05,98872539.0
2006-07-05 22:35:00,104.055,104.065,104.055,104.06,9203371.0
2006-07-05 22:36:00,104.06,104.065,104.05,104.05,63680945.0
2006-07-05 22:37:00,104.047,104.055,104.045,104.055,81031645.0
2006-07-05 22:38:00,104.015,104.06,104.015,104.06,293277204.0
2006-07-05 22:39:00,104.045,104.06,104.045,104.052,58605264.0
2006-07-05 22:40:00,104.06,104.06,104.045,104.06,153997240.0
2006-07-05 22:41:00,104.06,104.06,103.995,103.995,50125980.0
2006-07-05 22:42:00,104.038,104.038,104.022,104.035,107215495.0
2006-07-05 22:43:00,104.035,104.04,104.03,104.035,216188053.0
2006-07-05 22:44:00,104.035,104.037,104.024,104.033,49367494.0
2006-07-05 22:45:00,104.035,104.05,104.035,104.05,31974395.0
2006-07-05 22:46:00,104.045,104.045,104.01,104.035,26748596.0
2006-07-05 22:47:00,104.03,104.044,104.025,104.025,51093808.0
2006-07-05 22:48:00,104.02,104.051,104.02,104.02,110482714.0
2006-07-05 22:49:00,104.035,104.042,104.024,104.03,18163930.0
2006-07-05 22:50:00,104.023,104.032,104.015,104.022,87258853.0
2006-07-05 22:51:00,104.025,104.042,104.025,104.035,66350083.0
2006-07-05 22:52:00,104.033,104.04,104.03,104.03,29431613.0
2006-07-05 22:53:00,104.04,104.06,104.04,104.047,18675374.0
2006-07-05 22:54:00,104.045,104.057,104.044,104.045,40581670.0
2006-07-05 22:55:00,104.05,104.065,104.021,104.025,52381827.0
2006-07-05 22:56:00,104.05,104.054,104.04,104.04,42264313.0
2006-07-05 22:57:00,104.03,104.065,103.99,104.035,81005921.0
2006-07-05 22:58:00,104.04,104.04,104.035,104.04,41128640.0
2006-07-05 22:59:00,104.03,104.033,104.015,104.015,63449536.0
2006-07-05 23:00:00,104.025,104.03,104.017,104.025,89443664.0
2006-07-05 23:25:00,104.03,104.03,103.96,103.96,59274605.0
2006-07-05 23:26:00,103.96,103.99,103.957,103.957,62369268.0
2006-07-05 23:27:00,103.965,103.965,103.954,103.955,130061016.0
2006-07-05 23:28:00,103.96,103.96,103.95,103.96,84677444.0
2006-07-05 23:29:00,103.965,103.965,103.94,103.955,11067880.0
2006-07-05 23:30:00,103.945,103.945,103.917,103.925,50401771.0
2006-07-05 23:31:00,103.925,103.937,103.915,103.937,52069552.0
2006-07-05 23:32:00,103.928,103.935,103.92,103.935,152851494.0
2006-07-05 23:33:00,103.94,103.94,103.908,103.93,41728633.0
2006-07-05 23:34:00,103.928,103.945,103.928,103.93,105484711.0
2006-07-05 23:35:00,103.92,103.937,103.92,103.935,83161215.0
2006-07-05 23:36:00,103.94,103.955,103.935,103.935,32321335.0
2006-07-05 23:37:00,103.94,103.95,103.93,103.95,15624258.0
2006-07-05 23:38:00,103.95,103.95,103.937,103.94,58232107.0
2006-07-05 23:39:00,103.945,103.955,103.945,103.945,48832272.0
2006-07-05 23:40:00,103.943,103.965,103.943,103.96,64404846.0
2006-07-05 23:41:00,103.96,104.07,103.96,103.998,82116178.0
2006-07-05 23:42:00,103.995,104.007,103.97,103.97,41828143.0
2006-07-05 23:43:00,103.97,103.975,103.92,103.935,109085514.0
2006-07-05 23:44:00,103.937,103.937,103.922,103.922,66320350.0
2006-07-05 23:45:00,103.93,103.955,103.93,103.935,19140348.0
2006-07-05 23:46:00,103.925,103.935,103.885,103.925,70856122.0
2006-07-05 23:47:00,103.93,103.93,103.92,103.92,185028518.0
2006-07-05 23:48:00,103.93,103.93,103.913,103.922,86650416.0
2006-07-05 23:49:00,103.925,103.956,103.925,103.932,78101474.0
2006-07-05 23:50:00,103.93,103.948,103.93,103.94,24114239.0
2006-07-05 23:51:00,103.94,103.945,103.928,103.933,58062991.0
2006-07-05 23:52:00,103.93,103.953,103.93,103.948,140317734.0
2006-07-05 23:53:00,103.945,103.95,103.94,103.95,26553186.0
2006-07-05 23:54:00,103.943,103.965,103.92,103.92,93883592.0
2006-07-05 23:55:00,103.92,103.926,103.888,103.888,34055046.0
2006-07-05 23:56:00,103.885,103.903,103.885,103.887,98624302.0
2006-07-05 23:57:00,103.9,103.905,103.89,103.89,169745449.0
2006-07-05 23:58:00,103.9,103.905,103.89,103.89,67967847.0
2006-07-05 23:59:00,103.905,103.905,103.89,103.895,52129239.0
2006-07-06 00:00:00,103.9,103.9,103.87,103.87,27282885.0
2006-07-06 00:01:00,103.875,103.887,103.868,103.885,84387773.0
2006-07-06 00:02:00,103.875,103.89,103.87,103.87,106967798.0
2006-07-06 00:03:00,103.865,103.88,103.863,103.88,69785705.0
2006-07-06 00:04:00,103.873,103.893,103.86,103.86,62108044.0
2006-07-06 00:05:00,103.87,103.88,103.868,103.88,39080337.0
2006-07-06 00:06:00,103.88,103.89,103.87,103.87,29658090.0
2006-07-06 00:07:00,103.88,103.905,103.88,103.895,106291502.0
2006-07-06 00:08:00,103.89,103.92,103.89,103.907,105214929.0
2006-07-06 00:09:00,103.897,103.92,103.897,103.92,159911686.0
2006-07-06 00:10:00,103.91,103.924,103.905,103.905,56563537.0
2006-07-06 00:11:00,103.91,103.91,103.89,103.89,30700383.0
2006-07-06 00:12:00,103.89,103.91,103.853,103.91,85211870.0
2006-07-06 00:13:00,103.91,103.915,103.895,103.9,99857724.0
2006-07-06 00:14:00,103.902,103.91,103.897,103.903,136728043.0
2006-07-06 00:15:00,103.91,103.92,103.9,103.92,76813650.0
2006-07-06 00:16:00,103.92,103.92,103.9,103.9,177502137.0
2006-07-06 00:17:00,103.905,103.915,103.89,103.895,40011135.0
2006-07-06 00:18:00,103.89,103.905,103.89,103.905,44629363.0
2006-07-06 00:19:00,103.905,103.92,103.902,103.92,91835556.0
2006-07-06 00:20:00,103.912,103.925,103.907,103.92,17452427.0
2006-07-06 00:21:00,103.92,103.927,103.897,103.915,157812755.0
2006-07-06 00:22:00,103.915,103.923,103.905,103.905,52052689.0
2006-07-06 00:23:00,103.905,103.909,103.895,103.895,95884606.0
2006-07-06 00:24:00,103.9,103.9,103.89,103.895,56928838.0
2006-07-06 00:25:00,103.895,103.895,103.874,103.875,74991263.0
2006-07-06 00:26:00,103.875,103.903,103.875,103.88,96172143.0
2006-07-06 00:27:00,103.89,103.91,103.868,103.868,105563465.0
2006-07-06 00:28:00,103.873,103.873,103.86,103.87,65320896.0
2006-07-06 00:29:00,103.865,103.879,103.85,103.87,97867711.0
2006-07-06 00:30:00,103.873,103.88,103.869,103.88,23871233.0
2006-07-06 00:31:00,103.88,103.897,103.877,103.885,42683685.0
2006-07-06 00:32:00,103.88,103.88,103.854,103.867,48845366.0
2006-07-06 00:33:00,103.84,103.907,103.84,103.907,58580489.0
2006-07-06 00:34:00,103.905,103.91,103.865,103.905,131680871.0
2006-07-06 00:35:00,103.905,103.907,103.895,103.905,51615892.0
2006-07-06 00:36:00,103.9,103.91,103.9,103.91,114753567.0
2006-07-06 00:37:00,103.903,103.943,103.903,103.91,138616240.0
2006-07-06 00:38:00,103.92,103.935,103.92,103.925,116155184.0
2006-07-06 00:39:00,103.925,103.925,103.905,103.908,49778762.0
2006-07-06 00:40:00,103.91,103.924,103.91,103.92,135801851.0
2006-07-06 00:41:00,103.923,103.94,103.918,103.918,266963059.0
2006-07-06 00:42:00,103.93,103.93,103.918,103.925,64547358.0
2006-07-06 00:43:00,103.925,103.925,103.913,103.92,60305190.0
2006-07-06 00:44:00,103.92,103.936,103.92,103.935,47163957.0
2006-07-06 00:45:00,103.933,103.945,103.915,103.93,113945704.0
2006-07-06 00:46:00,103.93,103.96,103.922,103.96,58515958.0
2006-07-06 00:47:00,103.95,103.95,103.93,103.95,119027705.0
2006-07-06 00:48:00,103.955,103.965,103.952,103.96,45090780.0
2006-07-06 00:49:00,103.96,103.97,103.955,103.955,13719395.0
2006-07-06 00:50:00,103.953,103.965,103.936,103.965,114292260.0
2006-07-06 00:51:00,103.958,103.958,103.877,103.877,53549913.0
2006-07-06 00:52:00,103.89,103.89,103.873,103.873,56363612.0
2006-07-06 00:53:00,103.873,103.91,103.873,103.875,39887110.0
2006-07-06 00:54:00,103.885,103.891,103.872,103.885,101663633.0
2006-07-06 00:55:00,103.89,103.895,103.882,103.895,88727417.0
2006-07-06 00:56:00,103.892,103.921,103.89,103.903,143476037.0
2006-07-06 00:57:00,103.908,103.925,103.908,103.915,151599082.0
2006-07-06 00:58:00,103.92,103.92,103.91,103.915,45844062.0
2006-07-06 00:59:00,103.91,103.91,103.893,103.895,100253394.0
2006-07-06 01:00:00,103.883,103.89,103.88,103.885,112796271.0
2006-07-06 01:01:00,103.895,103.901,103.875,103.875,119871044.0
2006-07-06 01:02:00,103.88,103.905,103.88,103.905,105183054.0
2006-07-06 01:03:00,103.915,103.915,103.89,103.895,72789820.0
2006-07-06 01:04:00,103.89,103.928,103.89,103.903,412617415.0
2006-07-06 01:05:00,103.9,103.927,103.866,103.91,58949216.0
2006-07-06 01:06:00,103.91,103.96,103.89,103.94,86503942.0
2006-07-06 01:07:00,103.95,103.953,103.895,103.92,183480157.0
2006-07-06 01:08:00,103.912,103.916,103.885,103.885,292834526.0
2006-07-06 01:09:00,103.89,103.905,103.86,103.893,66488175.0
2006-07-06 01:10:00,103.897,103.897,103.876,103.883,28671736.0
2006-07-06 01:11:00,103.89,103.899,103.884,103.895,83143381.0
2006-07-06 01:12:00,103.895,103.905,103.885,103.9,67138244.0
2006-07-06 01:13:00,103.897,103.9,103.885,103.893,41227015.0
2006-07-06 01:14:00,103.893,103.905,103.855,103.893,285694251.0
2006-07-06 01:15:00,103.9,103.93,103.9,103.93,132273820.0
2006-07-06 01:16:00,103.923,103.927,103.889,103.91,141799200.0
2006-07-06 01:17:00,103.905,103.925,103.871,103.905,173803034.0
2006-07-06 01:18:00,103.905,103.955,103.875,103.875,55664024.0
2006-07-06 01:19:00,103.925,103.936,103.923,103.935,208342562.0
2006-07-06 01:20:00,103.94,103.97,103.94,103.97,149745181.0
2006-07-06 01:21:00,103.95,103.962,103.935,103.935,121970552.0
2006-07-06 01:22:00,103.94,103.941,103.907,103.925,48585843.0
2006-07-06 01:23:00,103.925,103.925,103.914,103.918,151520325.0
2006-07-06 01:24:00,103.92,103.93,103.912,103.915,115331273.0
2006-07-06 01:25:00,103.915,103.924,103.907,103.91,95029010.0
2006-07-06 01:26:00,103.908,103.916,103.885,103.91,82906592.0
2006-07-06 01:27:00,103.905,103.925,103.88,103.9,123879497.0
2006-07-06 01:28:00,103.885,103.904,103.88,103.88,111715590.0
2006-07-06 01:29:00,103.875,103.9,103.843,103.9,111140084.0
2006-07-06 01:30:00,103.895,103.92,103.88,103.898,177593402.0
2006-07-06 01:31:00,103.905,103.921,103.892,103.905,55603852.0
2006-07-06 01:32:00,103.905,103.91,103.9,103.91,22765415.0
2006-07-06 01:33:00,103.905,103.93,103.905,103.913,150857330.0
2006-07-06 01:34:00,103.92,103.92,103.905,103.91,62837847.0
2006-07-06 01:35:00,103.905,103.915,103.897,103.905,81603819.0
2006-07-06 01:36:00,103.91,103.91,103.895,103.9,108432356.0
2006-07-06 01:37:00,103.895,103.897,103.883,103.892,346065113.0
2006-07-06 01:38:00,103.89,103.912,103.89,103.9,110304187.0
2006-07-06 01:39:00,103.91,103.921,103.903,103.903,192278378.0
2006-07-06 01:40:00,103.902,103.905,103.89,103.905,103774806.0
2006-07-06 01:41:00,103.905,103.905,103.846,103.905,93897075.0
2006-07-06 01:42:00,103.903,103.91,103.893,103.895,180562672.0
2006-07-06 01:43:00,103.887,103.91,103.88,103.895,267229189.0
2006-07-06 01:44:00,103.885,103.891,103.87,103.87,116207363.0
2006-07-06 01:45:00,103.875,103.877,103.825,103.875,96755948.0
2006-07-06 01:46:00,103.88,103.893,103.876,103.887,68046296.0
2006-07-06 01:47:00,103.89,103.93,103.87,103.912,86755895.0
2006-07-06 01:48:00,103.92,103.92,103.902,103.905,60854002.0
2006-07-06 01:49:00,103.91,103.91,103.884,103.91,207000037.0
2006-07-06 01:50:00,103.91,103.915,103.9,103.9,32336949.0
2006-07-06 01:51:00,103.91,103.91,103.898,103.91,91755154.0
2006-07-06 01:52:00,103.9,103.915,103.885,103.885,100701633.0
2006-07-06 01:53:00,103.875,103.92,103.875,103.915,68041018.0
2006-07-06 01:54:00,103.915,103.923,103.905,103.915,295034225.0
2006-07-06 01:55:00,103.92,103.937,103.92,103.933,121335946.0
2006-07-06 01:56:00,103.94,103.954,103.935,103.935,260747914.0
2006-07-06 01:57:00,103.93,103.95,103.905,103.92,139557237.0
2006-07-06 01:58:00,103.91,103.96,103.91,103.915,270447307.0
2006-07-06 01:59:00,103.92,103.944,103.885,103.913,174951703.0
2006-07-06 02:00:00,103.913,103.92,103.863,103.91,182355332.0
2006-07-06 02:01:00,103.905,103.936,103.905,103.92,265300481.0
2006-07-06 02:02:00,103.93,103.952,103.915,103.93,151808154.0
2006-07-06 02:03:00,103.935,103.94,103.925,103.94,244994747.0
2006-07-06 02:04:00,103.933,103.95,103.932,103.94,112285718.0
2006-07-06 02:05:00,103.935,103.935,103.923,103.935,324391684.0
2006-07-06 02:06:00,103.935,103.945,103.895,103.895,72623566.0
2006-07-06 02:07:00,103.905,103.92,103.899,103.9,108397883.0
2006-07-06 02:08:00,103.91,103.922,103.905,103.91,97136516.0
2006-07-06 02:09:00,103.9,103.915,103.9,103.91,34670258.0
2006-07-06 02:10:00,103.91,103.915,103.895,103.91,190467464.0
2006-07-06 02:11:00,103.905,103.917,103.9,103.9,57501653.0
2006-07-06 02:12:00,103.892,103.91,103.89,103.89,92707730.0
2006-07-06 02:13:00,103.887,103.901,103.87,103.87,70807802.0
2006-07-06 02:14:00,103.865,103.865,103.804,103.835,105536594.0
2006-07-06 02:15:00,103.83,103.845,103.82,103.835,119505718.0
2006-07-06 02:16:00,103.845,103.845,103.807,103.807,257669641.0
2006-07-06 02:17:00,103.825,103.846,103.81,103.823,178069691.0
2006-07-06 02:18:00,103.825,103.84,103.787,103.835,90294335.0
2006-07-06 02:19:00,103.835,103.862,103.82,103.862,107449583.0
2006-07-06 02:20:00,103.863,103.895,103.827,103.84,210462317.0
2006-07-06 02:21:00,103.83,103.86,103.81,103.86,108205012.0
2006-07-06 02:22:00,103.862,103.883,103.861,103.865,353885996.0
2006-07-06 02:23:00,103.87,103.88,103.835,103.88,109317828.0
2006-07-06 02:24:00,103.875,103.915,103.875,103.915,77592299.0
2006-07-06 02:25:00,103.92,103.92,103.905,103.92,58432070.0
2006-07-06 02:26:00,103.913,103.941,103.913,103.915,164118073.0
2006-07-06 02:27:00,103.92,103.925,103.895,103.895,22744943.0
2006-07-06 02:28:00,103.895,103.903,103.875,103.875,56843031.0
2006-07-06 02:29:00,103.868,103.889,103.868,103.875,185186032.0
2006-07-06 02:30:00,103.88,103.884,103.83,103.875,109767984.0
2006-07-06 02:31:00,103.87,103.887,103.87,103.875,104105482.0
2006-07-06 02:32:00,103.89,103.905,103.875,103.885,118250762.0
2006-07-06 02:33:00,103.89,103.905,103.889,103.898,89522290.0
2006-07-06 02:34:00,103.9,103.91,103.885,103.895,96968378.0
2006-07-06 02:35:00,103.9,103.91,103.88,103.88,113069875.0
2006-07-06 02:36:00,103.878,103.885,103.865,103.865,144154054.0
2006-07-06 02:37:00,103.865,103.87,103.847,103.87,47661217.0
2006-07-06 02:38:00,103.865,103.883,103.865,103.87,123790269.0
2006-07-06 02:39:00,103.88,103.89,103.86,103.89,162519189.0
2006-07-06 02:40:00,103.885,103.899,103.88,103.895,210851699.0
2006-07-06 02:41:00,103.845,103.89,103.845,103.885,55178453.0
2006-07-06 02:42:00,103.885,103.894,103.84,103.875,177567466.0
2006-07-06 02:43:00,103.88,103.88,103.86,103.863,142368674.0
2006-07-06 02:44:00,103.87,103.87,103.85,103.85,121385537.0
2006-07-06 02:45:00,103.843,103.883,103.826,103.883,284782946.0
2006-07-06 02:46:00,103.883,103.894,103.873,103.887,42633936.0
2006-07-06 02:47:00,103.89,103.894,103.867,103.885,71038242.0
2006-07-06 02:48:00,103.885,103.898,103.882,103.89,80737408.0
2006-07-06 02:49:00,103.883,103.883,103.857,103.877,27758481.0
2006-07-06 02:50:00,103.873,103.89,103.87,103.89,73785566.0
2006-07-06 02:51:00,103.885,103.891,103.872,103.872,297112952.0
2006-07-06 02:52:00,103.88,103.892,103.87,103.88,179390061.0
2006-07-06 02:53:00,103.87,103.881,103.843,103.85,94015804.0
2006-07-06 02:54:00,103.85,103.865,103.805,103.81,62852348.0
2006-07-06 02:55:00,103.813,103.895,103.8,103.87,408532099.0
2006-07-06 02:56:00,103.875,103.945,103.875,103.945,71876982.0
2006-07-06 02:57:00,103.935,103.935,103.9,103.9,109224355.0
2006-07-06 02:58:00,103.895,103.955,103.895,103.955,115951875.0
2006-07-06 02:59:00,103.935,103.97,103.935,103.963,108918761.0
2006-07-06 03:00:00,103.975,103.975,103.93,103.93,102771288.0
2006-07-06 03:01:00,103.935,103.935,103.902,103.92,43979338.0
2006-07-06 03:02:00,103.915,103.945,103.905,103.918,147297986.0
2006-07-06 03:03:00,103.913,103.924,103.905,103.922,154208981.0
2006-07-06 03:04:00,103.925,103.925,103.895,103.92,86538008.0
2006-07-06 03:05:00,103.915,103.915,103.9,103.905,99944587.0
2006-07-06 03:06:00,103.895,103.913,103.895,103.903,37407024.0
2006-07-06 03:07:00,103.893,103.9,103.883,103.9,60887558.0
2006-07-06 03:08:00,103.887,103.894,103.873,103.888,54134565.0
2006-07-06 03:09:00,103.895,103.895,103.865,103.883,110118765.0
2006-07-06 03:10:00,103.885,103.894,103.88,103.88,12786016.0
2006-07-06 03:11:00,103.88,103.89,103.865,103.865,47033254.0
2006-07-06 03:12:00,103.86,103.89,103.86,103.89,122506903.0
2006-07-06 03:13:00,103.9,103.91,103.9,103.9,54805618.0
2006-07-06 03:14:00,103.9,103.913,103.895,103.913,119452463.0
2006-07-06 03:15:00,103.915,103.94,103.915,103.93,48738203.0
2006-07-06 03:16:00,103.93,103.935,103.913,103.925,59945515.0
2006-07-06 03:17:00,103.925,103.94,103.92,103.94,70221234.0
2006-07-06 03:18:00,103.928,103.94,103.928,103.933,252734122.0
2006-07-06 03:19:00,103.93,103.945,103.93,103.93,137479097.0
2006-07-06 03:20:00,103.928,103.936,103.925,103.925,46198386.0
2006-07-06 03:21:00,103.925,103.937,103.924,103.93,113732677.0
2006-07-06 03:22:00,103.92,103.923,103.902,103.903,131664360.0
2006-07-06 03:23:00,103.91,103.91,103.88,103.89,113549941.0
2006-07-06 03:24:00,103.895,103.895,103.884,103.885,55269184.0
2006-07-06 03:25:00,103.885,103.885,103.825,103.875,129352524.0
2006-07-06 03:26:00,103.877,103.877,103.83,103.83,62332932.0
2006-07-06 03:27:00,103.857,103.88,103.849,103.87,44538496.0
2006-07-06 03:28:00,103.875,103.875,103.85,103.87,45748859.0
2006-07-06 03:29:00,103.87,103.87,103.851,103.853,24264313.0
2006-07-06 03:30:00,103.85,103.856,103.835,103.835,102802212.0
2006-07-06 03:31:00,103.84,103.84,103.82,103.833,61815934.0
2006-07-06 03:32:00,103.828,103.85,103.828,103.84,103880598.0
2006-07-06 03:33:00,103.83,103.847,103.83,103.845,87532670.0
2006-07-06 03:34:00,103.845,103.845,103.832,103.835,78566018.0
2006-07-06 03:35:00,103.845,103.853,103.84,103.85,57134520.0
2006-07-06 03:36:00,103.835,103.85,103.81,103.815,101475932.0
2006-07-06 03:37:00,103.815,103.835,103.81,103.835,54740450.0
2006-07-06 03:38:00,103.835,103.835,103.817,103.82,161909052.0
2006-07-06 03:39:00,103.82,103.832,103.82,103.832,15919390.0
2006-07-06 03:40:00,103.84,103.845,103.838,103.845,91025433.0
2006-07-06 03:41:00,103.845,103.845,103.827,103.83,45910259.0
2006-07-06 03:42:00,103.835,103.837,103.825,103.825,39234296.0
2006-07-06 03:43:00,103.82,103.83,103.807,103.83,173155924.0
2006-07-06 03:44:00,103.83,103.84,103.82,103.84,82621975.0
2006-07-06 03:45:00,103.833,103.833,103.812,103.812,127926689.0
2006-07-06 03:46:00,103.81,103.84,103.81,103.84,97861357.0
2006-07-06 03:47:00,103.84,103.847,103.798,103.83,82593650.0
2006-07-06 03:48:00,103.83,103.85,103.83,103.85,29075085.0
2006-07-06 03:49:00,103.845,103.845,103.819,103.82,60534605.0
2006-07-06 03:50:00,103.83,103.855,103.83,103.837,155950541.0
2006-07-06 03:51:00,103.847,103.87,103.835,103.87,115888235.0
2006-07-06 03:52:00,103.875,103.885,103.845,103.87,109748582.0
2006-07-06 03:53:00,103.85,103.87,103.845,103.86,32598469.0
2006-07-06 03:54:00,103.86,103.87,103.858,103.87,37088674.0
2006-07-06 03:55:00,103.86,103.864,103.857,103.863,57037418.0
2006-07-06 03:56:00,103.87,103.87,103.845,103.855,64111811.0
2006-07-06 03:57:00,103.86,103.875,103.852,103.855,102557812.0
2006-07-06 03:58:00,103.865,103.865,103.84,103.845,88726499.0
2006-07-06 03:59:00,103.84,103.87,103.84,103.87,28292943.0
2006-07-06 04:00:00,103.865,103.875,103.845,103.875,53133462.0
2006-07-06 04:01:00,103.86,103.88,103.86,103.87,62327234.0
2006-07-06 04:02:00,103.86,103.875,103.86,103.86,166498723.0
2006-07-06 04:03:00,103.847,103.86,103.847,103.855,108306935.0
2006-07-06 04:04:00,103.858,103.865,103.847,103.86,32307224.0
2006-07-06 04:05:00,103.86,103.86,103.837,103.853,93939953.0
2006-07-06 04:06:00,103.86,103.87,103.854,103.855,27056438.0
2006-07-06 04:07:00,103.858,103.894,103.858,103.87,137176389.0
2006-07-06 04:08:00,103.873,103.877,103.867,103.87,56159195.0
2006-07-06 04:09:00,103.87,103.88,103.87,103.87,24456631.0
2006-07-06 04:10:00,103.872,103.892,103.872,103.885,72971573.0
2006-07-06 04:11:00,103.892,103.892,103.86,103.88,90666964.0
2006-07-06 04:12:00,103.87,103.88,103.87,103.88,189597829.0
2006-07-06 04:13:00,103.875,103.915,103.852,103.915,66594098.0
2006-07-06 04:14:00,103.925,103.94,103.905,103.94,17826531.0
2006-07-06 04:15:00,103.932,103.962,103.93,103.957,66419980.0
2006-07-06 04:16:00,103.955,103.955,103.9,103.9,107973386.0
2006-07-06 04:17:00,103.9,103.9,103.874,103.885,38483892.0
2006-07-06 04:18:00,103.888,103.92,103.87,103.9,90456242.0
2006-07-06 04:19:00,103.9,103.912,103.877,103.883,61607850.0
2006-07-06 04:20:00,103.885,103.935,103.885,103.885,49290678.0
2006-07-06 04:21:00,103.88,103.9,103.877,103.9,59317619.0
2006-07-06 04:22:00,103.9,103.9,103.885,103.9,16957084.0
2006-07-06 04:23:00,103.895,103.895,103.882,103.89,35101364.0
2006-07-06 04:24:00,103.885,103.885,103.86,103.86,78975512.0
2006-07-06 04:25:00,103.87,103.879,103.866,103.878,97915813.0
2006-07-06 04:26:00,103.88,103.88,103.868,103.88,46349697.0
2006-07-06 04:27:00,103.875,103.875,103.858,103.858,164480245.0
2006-07-06 04:28:00,103.867,103.867,103.848,103.855,53470475.0
2006-07-06 04:29:00,103.855,103.855,103.82,103.825,55423102.0
2006-07-06 04:30:00,103.835,103.835,103.81,103.825,12232406.0
2006-07-06 04:31:00,103.82,103.83,103.785,103.82,77260444.0
2006-07-06 04:32:00,103.815,103.835,103.785,103.795,132081871.0
2006-07-06 04:33:00,103.787,103.794,103.77,103.77,58403659.0
2006-07-06 04:34:00,103.77,103.785,103.77,103.78,56473518.0
2006-07-06 04:35:00,103.78,103.805,103.78,103.8,28738346.0
2006-07-06 04:36:00,103.8,103.81,103.76,103.785,57082592.0
2006-07-06 04:37:00,103.795,103.795,103.764,103.775,53238433.0
2006-07-06 04:38:00,103.775,103.79,103.77,103.775,31187744.0
2006-07-06 04:39:00,103.775,103.782,103.765,103.78,34633538.0
2006-07-06 04:40:00,103.775,103.775,103.764,103.768,202744346.0
2006-07-06 04:41:00,103.758,103.785,103.758,103.765,55469070.0
2006-07-06 04:42:00,103.763,103.78,103.759,103.78,150901013.0
2006-07-06 04:43:00,103.78,103.78,103.765,103.767,30741621.0
2006-07-06 04:44:00,103.763,103.787,103.763,103.765,79576593.0
2006-07-06 04:45:00,103.748,103.777,103.748,103.755,56269891.0
2006-07-06 04:46:00,103.767,103.803,103.765,103.765,38637303.0
2006-07-06 04:47:00,103.763,103.812,103.725,103.765,113940707.0
2006-07-06 04:48:00,103.765,103.8,103.765,103.785,114452760.0
2006-07-06 04:49:00,103.785,103.793,103.77,103.78,40869398.0
2006-07-06 04:50:00,103.78,103.78,103.77,103.77,110971316.0
2006-07-06 04:51:00,103.772,103.78,103.767,103.78,76745015.0
2006-07-06 04:52:00,103.77,103.788,103.763,103.783,67193528.0
2006-07-06 04:53:00,103.79,103.795,103.788,103.79,51392115.0
2006-07-06 04:54:00,103.78,103.796,103.775,103.775,16454737.0
2006-07-06 04:55:00,103.78,103.802,103.762,103.785,95702825.0
2006-07-06 04:56:00,103.78,103.78,103.754,103.758,138952832.0
2006-07-06 04:57:00,103.755,103.785,103.755,103.765,134231177.0
2006-07-06 04:58:00,103.765,103.78,103.757,103.757,137784188.0
2006-07-06 04:59:00,103.765,103.765,103.733,103.745,84780723.0
2006-07-06 05:00:00,103.735,103.77,103.735,103.74,59420807.0
2006-07-06 05:01:00,103.75,103.77,103.75,103.75,38001142.0
2006-07-06 05:02:00,103.745,103.755,103.7,103.74,77280978.0
2006-07-06 05:03:00,103.75,103.775,103.75,103.76,40654401.0
2006-07-06 05:04:00,103.755,103.765,103.747,103.76,49198674.0
2006-07-06 05:05:00,103.755,103.785,103.755,103.785,39615061.0
2006-07-06 05:06:00,103.787,103.789,103.77,103.77,17325704.0
2006-07-06 05:07:00,103.76,103.788,103.76,103.763,28719372.0
2006-07-06 05:08:00,103.775,103.782,103.762,103.775,70735694.0
2006-07-06 05:09:00,103.772,103.793,103.772,103.793,89892710.0
2006-07-06 05:10:00,103.8,103.815,103.799,103.815,18145785.0
2006-07-06 05:11:00,103.8,103.814,103.795,103.81,101537281.0
2006-07-06 05:12:00,103.815,103.82,103.8,103.8,51620336.0
2006-07-06 05:13:00,103.805,103.805,103.76,103.795,25426419.0
2006-07-06 05:14:00,103.8,103.8,103.793,103.795,30359281.0
2006-07-06 05:15:00,103.793,103.8,103.788,103.795,48271725.0
2006-07-06 05:16:00,103.795,103.796,103.78,103.795,198028805.0
2006-07-06 05:17:00,103.795,103.795,103.762,103.778,118052734.0
2006-07-06 05:18:00,103.735,103.8,103.735,103.8,49104603.0
2006-07-06 05:19:00,103.8,103.8,103.78,103.78,169731332.0
2006-07-06 05:20:00,103.772,103.789,103.772,103.775,54334568.0
2006-07-06 05:21:00,103.79,103.79,103.735,103.735,282404629.0
2006-07-06 05:22:00,103.775,103.785,103.767,103.767,78893629.0
2006-07-06 05:23:00,103.77,103.785,103.77,103.78,58996614.0
2006-07-06 05:24:00,103.78,103.78,103.774,103.775,9253340.0
2006-07-06 05:25:00,103.77,103.77,103.755,103.755,94850860.0
2006-07-06 05:26:00,103.755,103.772,103.755,103.765,132634265.0
2006-07-06 05:27:00,103.775,103.78,103.77,103.77,67663065.0
2006-07-06 05:28:00,103.768,103.776,103.76,103.76,129021582.0
2006-07-06 05:29:00,103.765,103.782,103.76,103.76,18446502.0
2006-07-06 05:30:00,103.77,103.77,103.76,103.763,42731085.0
2006-07-06 05:31:00,103.76,103.772,103.755,103.765,53427273.0
2006-07-06 05:32:00,103.765,103.785,103.758,103.76,100241483.0
2006-07-06 05:33:00,103.76,103.778,103.76,103.775,58234051.0
2006-07-06 05:34:00,103.757,103.763,103.73,103.73,128977728.0
2006-07-06 05:35:00,103.755,103.763,103.74,103.742,44463863.0
2006-07-06 05:36:00,103.745,103.75,103.73,103.73,36159987.0
2006-07-06 05:37:00,103.735,103.742,103.725,103.735,56107240.0
2006-07-06 05:38:00,103.728,103.75,103.717,103.727,130166707.0
2006-07-06 05:39:00,103.74,103.76,103.705,103.76,53940089.0
2006-07-06 05:40:00,103.76,103.76,103.745,103.75,68551601.0
2006-07-06 05:41:00,103.745,103.77,103.745,103.755,100278861.0
2006-07-06 05:42:00,103.748,103.76,103.748,103.755,51997330.0
2006-07-06 05:43:00,103.76,103.776,103.758,103.765,87189046.0
2006-07-06 05:44:00,103.765,103.779,103.765,103.777,120085812.0
2006-07-06 05:45:00,103.775,103.79,103.755,103.79,146508806.0
2006-07-06 05:46:00,103.785,103.795,103.78,103.785,103457853.0
2006-07-06 05:47:00,103.788,103.79,103.78,103.785,416506404.0
2006-07-06 05:48:00,103.79,103.79,103.785,103.785,23355315.0
2006-07-06 05:49:00,103.785,103.79,103.775,103.79,66442176.0
2006-07-06 05:50:00,103.745,103.782,103.745,103.78,91680117.0
2006-07-06 05:51:00,103.78,103.785,103.77,103.77,86444120.0
2006-07-06 05:52:00,103.77,103.785,103.77,103.77,62535979.0
2006-07-06 05:53:00,103.785,103.785,103.74,103.765,106224323.0
2006-07-06 05:54:00,103.77,103.775,103.768,103.775,129072530.0
2006-07-06 05:55:00,103.785,103.785,103.765,103.765,64544653.0
2006-07-06 05:56:00,103.76,103.77,103.76,103.76,125228736.0
2006-07-06 05:57:00,103.76,103.77,103.76,103.76,46966554.0
2006-07-06 05:58:00,103.763,103.775,103.763,103.775,20864012.0
2006-07-06 05:59:00,103.775,103.78,103.76,103.76,59536022.0
2006-07-06 06:00:00,103.765,103.786,103.765,103.77,55332270.0
2006-07-06 06:01:00,103.767,103.775,103.755,103.76,82930009.0
2006-07-06 06:02:00,103.76,103.775,103.74,103.77,89104979.0
2006-07-06 06:03:00,103.765,103.775,103.757,103.765,46242674.0
2006-07-06 06:04:00,103.758,103.77,103.742,103.77,35758898.0
2006-07-06 06:05:00,103.76,103.77,103.76,103.77,79232338.0
2006-07-06 06:06:00,103.765,103.775,103.765,103.77,22044328.0
2006-07-06 06:07:00,103.763,103.77,103.75,103.75,39553517.0
2006-07-06 06:08:00,103.753,103.765,103.749,103.755,84930159.0
2006-07-06 06:09:00,103.755,103.77,103.75,103.75,180372298.0
2006-07-06 06:10:00,103.76,103.76,103.75,103.75,88967106.0
2006-07-06 06:11:00,103.76,103.76,103.725,103.745,79864439.0
2006-07-06 06:12:00,103.75,103.755,103.73,103.755,34810150.0
2006-07-06 06:13:00,103.755,103.755,103.747,103.75,128702366.0
2006-07-06 06:14:00,103.748,103.759,103.74,103.74,40974026.0
2006-07-06 06:15:00,103.75,103.755,103.745,103.745,110704225.0
2006-07-06 06:16:00,103.743,103.755,103.743,103.753,104671232.0
2006-07-06 06:17:00,103.752,103.756,103.745,103.745,38684183.0
2006-07-06 06:18:00,103.74,103.76,103.735,103.743,175715656.0
2006-07-06 06:19:00,103.75,103.77,103.73,103.75,90107103.0
2006-07-06 06:20:00,103.75,103.767,103.712,103.72,60423217.0
2006-07-06 06:21:00,103.75,103.75,103.727,103.735,99006934.0
2006-07-06 06:22:00,103.735,103.74,103.733,103.733,21014418.0
2006-07-06 06:23:00,103.733,103.752,103.733,103.745,57025745.0
2006-07-06 06:24:00,103.74,103.78,103.74,103.765,32934772.0
2006-07-06 06:25:00,103.767,103.795,103.755,103.755,39797565.0
2006-07-06 06:26:00,103.76,103.775,103.76,103.77,91028326.0
2006-07-06 06:27:00,103.765,103.777,103.747,103.77,35024081.0
2006-07-06 06:28:00,103.767,103.775,103.76,103.775,34661479.0
2006-07-06 06:29:00,103.775,103.78,103.773,103.775,31186213.0
2006-07-06 06:30:00,103.775,103.781,103.77,103.775,49660996.0
2006-07-06 06:31:00,103.763,103.792,103.763,103.763,90719807.0
2006-07-06 06:32:00,103.76,103.777,103.76,103.775,72392317.0
2006-07-06 06:33:00,103.775,103.775,103.757,103.775,53231509.0
2006-07-06 06:34:00,103.77,103.785,103.77,103.775,78222878.0
2006-07-06 06:35:00,103.77,103.8,103.765,103.777,194595628.0
2006-07-06 06:36:00,103.785,103.786,103.767,103.767,90489377.0
2006-07-06 06:37:00,103.775,103.785,103.772,103.775,453799241.0
2006-07-06 06:38:00,103.78,103.78,103.759,103.775,89667988.0
2006-07-06 06:39:00,103.77,103.78,103.77,103.78,121220149.0
2006-07-06 06:40:00,103.777,103.785,103.77,103.775,58064208.0
2006-07-06 06:41:00,103.77,103.803,103.77,103.803,35368459.0
2006-07-06 06:42:00,103.81,103.82,103.795,103.82,46466322.0
2006-07-06 06:43:00,103.825,103.84,103.82,103.825,42664462.0
2006-07-06 06:44:00,103.825,103.844,103.825,103.825,43890741.0
2006-07-06 06:45:00,103.823,103.823,103.79,103.792,67139605.0
2006-07-06 06:46:00,103.79,103.79,103.75,103.755,96813861.0
2006-07-06 06:47:00,103.75,103.785,103.72,103.77,146806559.0
2006-07-06 06:48:00,103.77,103.795,103.763,103.77,127598715.0
2006-07-06 06:49:00,103.77,103.775,103.733,103.775,66084893.0
2006-07-06 06:50:00,103.775,103.78,103.773,103.78,49708444.0
2006-07-06 06:51:00,103.768,103.791,103.765,103.785,66760764.0
2006-07-06 06:52:00,103.785,103.785,103.735,103.735,4017028.0
2006-07-06 06:53:00,103.783,103.795,103.77,103.77,49643239.0
2006-07-06 06:54:00,103.78,103.793,103.75,103.75,58378366.0
2006-07-06 06:55:00,103.77,103.79,103.77,103.79,19742574.0
2006-07-06 06:56:00,103.795,103.795,103.768,103.768,31946542.0
2006-07-06 06:57:00,103.773,103.794,103.755,103.767,85938197.0
2006-07-06 06:58:00,103.775,103.785,103.773,103.785,42146914.0
2006-07-06 06:59:00,103.785,103.81,103.78,103.795,44764703.0
2006-07-06 07:00:00,103.795,103.809,103.78,103.78,216803262.0
2006-07-06 07:01:00,103.785,103.813,103.77,103.79,303592852.0
2006-07-06 07:02:00,103.795,103.81,103.791,103.81,24697049.0
2006-07-06 07:03:00,103.805,103.815,103.745,103.795,102911689.0
2006-07-06 07:04:00,103.787,103.793,103.775,103.775,78654087.0
2006-07-06 07:05:00,103.775,103.777,103.77,103.77,260332005.0
2006-07-06 07:06:00,103.768,103.78,103.752,103.78,54591106.0
2006-07-06 07:07:00,103.775,103.8,103.773,103.785,124395569.0
2006-07-06 07:08:00,103.785,103.8,103.785,103.8,48372011.0
2006-07-06 07:09:00,103.795,103.8,103.79,103.8,44766821.0
2006-07-06 07:10:00,103.8,103.8,103.788,103.8,52865376.0
2006-07-06 07:11:00,103.795,103.795,103.772,103.772,31948395.0
2006-07-06 07:12:00,103.773,103.785,103.765,103.785,41861108.0
2006-07-06 07:13:00,103.79,103.79,103.775,103.78,32932084.0
2006-07-06 07:14:00,103.78,103.81,103.765,103.79,53324651.0
2006-07-06 07:15:00,103.797,103.797,103.78,103.78,116689033.0
2006-07-06 07:16:00,103.785,103.79,103.775,103.79,19007933.0
2006-07-06 07:17:00,103.785,103.803,103.765,103.79,86382226.0
2006-07-06 07:18:00,103.782,103.81,103.781,103.785,178681548.0
2006-07-06 07:19:00,103.783,103.79,103.777,103.78,50392427.0
2006-07-06 07:20:00,103.795,103.796,103.79,103.795,33423819.0
2006-07-06 07:21:00,103.795,103.805,103.79,103.795,59317872.0
2006-07-06 07:22:00,103.8,103.81,103.76,103.8,41675195.0
2006-07-06 07:23:00,103.792,103.81,103.792,103.8,95952016.0
2006-07-06 07:24:00,103.795,103.815,103.795,103.8,399120275.0
2006-07-06 07:25:00,103.795,103.811,103.795,103.803,37059622.0
2006-07-06 07:26:00,103.81,103.811,103.787,103.795,31620280.0
2006-07-06 07:27:00,103.79,103.817,103.79,103.795,34511071.0
2006-07-06 07:28:00,103.787,103.823,103.773,103.773,130301760.0
2006-07-06 07:29:00,103.775,103.78,103.753,103.77,58199174.0
2006-07-06 07:30:00,103.765,103.772,103.75,103.75,93981119.0
2006-07-06 07:31:00,103.765,103.766,103.74,103.74,99885964.0
2006-07-06 07:32:00,103.75,103.76,103.71,103.742,99758789.0
2006-07-06 07:33:00,103.755,103.755,103.72,103.725,39772143.0
2006-07-06 07:34:00,103.735,103.735,103.72,103.73,93190262.0
2006-07-06 07:35:00,103.74,103.745,103.732,103.732,32814540.0
2006-07-06 07:36:00,103.74,103.74,103.72,103.72,140030389.0
2006-07-06 07:37:00,103.72,103.72,103.69,103.69,24739786.0
2006-07-06 07:38:00,103.7,103.712,103.695,103.7,134731683.0
2006-07-06 07:39:00,103.7,103.71,103.69,103.71,38533533.0
2006-07-06 07:40:00,103.695,103.74,103.695,103.717,74211517.0
2006-07-06 07:41:00,103.72,103.75,103.718,103.737,138544554.0
2006-07-06 07:42:00,103.74,103.76,103.735,103.745,37040209.0
2006-07-06 07:43:00,103.745,103.76,103.743,103.75,43082549.0
2006-07-06 07:44:00,103.745,103.765,103.745,103.75,46952549.0
2006-07-06 07:45:00,103.755,103.77,103.744,103.745,26510442.0
2006-07-06 07:46:00,103.75,103.758,103.746,103.758,73507462.0
2006-07-06 07:47:00,103.765,103.765,103.741,103.747,80921455.0
2006-07-06 07:48:00,103.755,103.76,103.747,103.76,95818291.0
2006-07-06 07:49:00,103.76,103.761,103.743,103.745,188995515.0
2006-07-06 07:50:00,103.75,103.76,103.745,103.745,30197141.0
2006-07-06 07:51:00,103.745,103.768,103.735,103.743,74926314.0
2006-07-06 07:52:00,103.737,103.755,103.735,103.735,42192340.0
2006-07-06 07:53:00,103.74,103.755,103.74,103.745,47376260.0
2006-07-06 07:54:00,103.745,103.754,103.72,103.72,233490975.0
2006-07-06 07:55:00,103.723,103.745,103.719,103.725,55947379.0
2006-07-06 07:56:00,103.725,103.74,103.719,103.725,98548873.0
2006-07-06 07:57:00,103.723,103.745,103.682,103.72,38989270.0
2006-07-06 07:58:00,103.715,103.724,103.715,103.722,59330648.0
2006-07-06 07:59:00,103.725,103.725,103.705,103.705,71423951.0
2006-07-06 08:00:00,103.705,103.727,103.704,103.72,94654694.0
2006-07-06 08:01:00,103.72,103.72,103.7,103.718,97119086.0
2006-07-06 08:02:00,103.713,103.725,103.71,103.72,39757798.0
2006-07-06 08:03:00,103.722,103.736,103.722,103.73,67717419.0
2006-07-06 08:04:00,103.73,103.74,103.718,103.727,73889103.0
2006-07-06 08:05:00,103.725,103.755,103.725,103.74,224167510.0
2006-07-06 08:06:00,103.725,103.76,103.725,103.745,41444514.0
2006-07-06 08:07:00,103.743,103.76,103.74,103.74,118966300.0
2006-07-06 08:08:00,103.745,103.745,103.724,103.725,35044130.0
2006-07-06 08:09:00,103.72,103.743,103.705,103.723,52358841.0
2006-07-06 08:10:00,103.73,103.735,103.72,103.73,98349077.0
2006-07-06 08:11:00,103.723,103.741,103.71,103.71,45367478.0
2006-07-06 08:12:00,103.73,103.73,103.687,103.705,100793985.0
2006-07-06 08:13:00,103.7,103.722,103.675,103.715,40022945.0
2006-07-06 08:14:00,103.72,103.735,103.713,103.735,70683242.0
2006-07-06 08:15:00,103.73,103.73,103.71,103.725,156181005.0
2006-07-06 08:16:00,103.717,103.732,103.713,103.72,107282198.0
2006-07-06 08:17:00,103.71,103.714,103.705,103.71,64782743.0
2006-07-06 08:18:00,103.715,103.715,103.672,103.708,81436135.0
2006-07-06 08:19:00,103.715,103.715,103.685,103.7,62908402.0
2006-07-06 08:20:00,103.697,103.71,103.688,103.69,92427950.0
2006-07-06 08:21:00,103.695,103.71,103.67,103.675,64399205.0
2006-07-06 08:22:00,103.675,103.71,103.675,103.71,46571085.0
2006-07-06 08:23:00,103.71,103.71,103.687,103.69,97053501.0
2006-07-06 08:24:00,103.695,103.72,103.695,103.71,49936119.0
2006-07-06 08:25:00,103.7,103.716,103.7,103.71,58440972.0
2006-07-06 08:26:00,103.71,103.721,103.702,103.72,25035523.0
2006-07-06 08:27:00,103.72,103.725,103.7,103.725,146032243.0
2006-07-06 08:28:00,103.715,103.726,103.69,103.69,46917736.0
2006-07-06 08:29:00,103.7,103.703,103.645,103.645,124412997.0
2006-07-06 08:30:00,103.7,103.705,103.672,103.683,132319749.0
2006-07-06 08:31:00,103.69,103.7,103.687,103.7,76099107.0
2006-07-06 08:32:00,103.695,103.71,103.64,103.66,28514498.0
2006-07-06 08:33:00,103.69,103.697,103.67,103.697,86041809.0
2006-07-06 08:34:00,103.695,103.713,103.66,103.705,29626807.0
2006-07-06 08:35:00,103.702,103.72,103.702,103.715,93411938.0
2006-07-06 08:36:00,103.712,103.741,103.712,103.73,100334653.0
2006-07-06 08:37:00,103.73,103.742,103.695,103.717,84545124.0
2006-07-06 08:38:00,103.717,103.74,103.71,103.71,72298551.0
2006-07-06 08:39:00,103.72,103.75,103.72,103.74,60407605.0
2006-07-06 08:40:00,103.735,103.74,103.723,103.735,58284329.0
2006-07-06 08:41:00,103.74,103.763,103.74,103.763,146819798.0
2006-07-06 08:42:00,103.77,103.77,103.7,103.735,42431064.0
2006-07-06 08:43:00,103.74,103.753,103.74,103.74,105651344.0
2006-07-06 08:44:00,103.74,103.75,103.735,103.75,23771338.0
2006-07-06 08:45:00,103.745,103.76,103.743,103.745,67264648.0
2006-07-06 08:46:00,103.74,103.764,103.695,103.745,128762229.0
2006-07-06 08:47:00,103.745,103.755,103.74,103.75,54382590.0
2006-07-06 08:48:00,103.74,103.75,103.74,103.74,30598261.0
2006-07-06 08:49:00,103.745,103.75,103.717,103.73,29027057.0
2006-07-06 08:50:00,103.725,103.75,103.725,103.75,13814730.0
2006-07-06 08:51:00,103.755,103.755,103.745,103.75,37386430.0
2006-07-06 08:52:00,103.743,103.753,103.743,103.753,107305056.0
2006-07-06 08:53:00,103.76,103.76,103.738,103.74,52378890.0
2006-07-06 08:54:00,103.737,103.76,103.737,103.75,57351525.0
2006-07-06 08:55:00,103.75,103.765,103.75,103.753,132540273.0
2006-07-06 08:56:00,103.76,103.772,103.76,103.772,136510959.0
2006-07-06 08:57:00,103.772,103.8,103.772,103.775,64580412.0
2006-07-06 08:58:00,103.77,103.778,103.76,103.778,104998744.0
2006-07-06 08:59:00,103.78,103.78,103.753,103.753,68205164.0
2006-07-06 09:00:00,103.76,103.765,103.728,103.742,194221083.0
2006-07-06 09:01:00,103.745,103.745,103.717,103.717,37003553.0
2006-07-06 09:02:00,103.725,103.743,103.695,103.73,88222175.0
2006-07-06 09:03:00,103.73,103.73,103.712,103.715,74943450.0
2006-07-06 09:04:00,103.72,103.729,103.716,103.723,130643718.0
2006-07-06 09:05:00,103.727,103.727,103.659,103.72,53421173.0
2006-07-06 09:06:00,103.72,103.743,103.72,103.73,110517701.0
2006-07-06 09:07:00,103.74,103.742,103.7,103.7,150166668.0
2006-07-06 09:08:00,103.695,103.715,103.681,103.705,17097008.0
2006-07-06 09:09:00,103.705,103.718,103.703,103.703,149694623.0
2006-07-06 09:10:00,103.705,103.705,103.68,103.683,170533700.0
2006-07-06 09:11:00,103.69,103.692,103.675,103.688,43043401.0
2006-07-06 09:12:00,103.69,103.705,103.685,103.7,146713286.0
2006-07-06 09:13:00,103.695,103.723,103.67,103.712,96589075.0
2006-07-06 09:14:00,103.72,103.732,103.705,103.72,191667970.0
2006-07-06 09:15:00,103.725,103.755,103.725,103.745,60380137.0
2006-07-06 09:16:00,103.74,103.758,103.734,103.758,25751121.0
2006-07-06 09:17:00,103.755,103.757,103.745,103.757,128526883.0
2006-07-06 09:18:00,103.755,103.76,103.74,103.76,30944538.0
2006-07-06 09:19:00,103.75,103.752,103.73,103.73,56314233.0
2006-07-06 09:20:00,103.725,103.725,103.705,103.715,70762391.0
2006-07-06 09:21:00,103.725,103.725,103.675,103.71,8433831.0
2006-07-06 09:22:00,103.703,103.72,103.7,103.705,84231499.0
2006-07-06 09:23:00,103.703,103.703,103.639,103.653,39813117.0
2006-07-06 09:24:00,103.66,103.673,103.624,103.645,104848269.0
2006-07-06 09:25:00,103.645,103.671,103.645,103.657,34208555.0
2006-07-06 09:26:00,103.663,103.675,103.65,103.675,24483000.0
2006-07-06 09:27:00,103.675,103.682,103.66,103.68,70931441.0
2006-07-06 09:28:00,103.675,103.723,103.675,103.723,60962513.0
2006-07-06 09:29:00,103.725,103.74,103.722,103.73,26721195.0
2006-07-06 09:30:00,103.715,103.74,103.673,103.725,29757354.0
2006-07-06 09:31:00,103.723,103.737,103.718,103.725,202390035.0
2006-07-06 09:32:00,103.72,103.724,103.695,103.695,71400297.0
2006-07-06 09:33:00,103.705,103.72,103.699,103.72,183383638.0
2006-07-06 09:34:00,103.72,103.72,103.693,103.693,62818187.0
2006-07-06 09:35:00,103.7,103.72,103.7,103.72,62395470.0
2006-07-06 09:36:00,103.713,103.723,103.711,103.715,68432349.0
2006-07-06 09:37:00,103.705,103.71,103.697,103.7,22817717.0
2006-07-06 09:38:00,103.71,103.715,103.7,103.71,77946037.0
2006-07-06 09:39:00,103.705,103.705,103.69,103.69,61138172.0
2006-07-06 09:40:00,103.68,103.71,103.68,103.685,67046794.0
2006-07-06 09:41:00,103.695,103.708,103.66,103.685,130140053.0
2006-07-06 09:42:00,103.69,103.703,103.631,103.703,94077243.0
2006-07-06 09:43:00,103.698,103.735,103.69,103.69,46007568.0
2006-07-06 09:44:00,103.685,103.705,103.685,103.705,110061679.0
2006-07-06 09:45:00,103.705,103.712,103.685,103.705,55550835.0
2006-07-06 09:46:00,103.702,103.714,103.695,103.695,66347604.0
2006-07-06 09:47:00,103.693,103.71,103.646,103.695,71425321.0
2006-07-06 09:48:00,103.695,103.705,103.67,103.69,28208935.0
2006-07-06 09:49:00,103.69,103.715,103.69,103.71,38021602.0
2006-07-06 09:50:00,103.71,103.716,103.7,103.7,123005623.0
2006-07-06 09:51:00,103.7,103.72,103.7,103.705,24845269.0
2006-07-06 09:52:00,103.7,103.722,103.676,103.72,7973844.0
2006-07-06 09:53:00,103.71,103.721,103.695,103.72,43073560.0
2006-07-06 09:54:00,103.712,103.74,103.705,103.713,71275583.0
2006-07-06 09:55:00,103.72,103.732,103.713,103.713,134847898.0
2006-07-06 09:56:00,103.71,103.75,103.71,103.735,125062978.0
2006-07-06 09:57:00,103.733,103.755,103.724,103.725,207869630.0
2006-07-06 09:58:00,103.73,103.765,103.72,103.755,209903340.0
2006-07-06 09:59:00,103.752,103.775,103.752,103.77,71316096.0
2006-07-06 10:00:00,103.76,103.792,103.76,103.788,51140552.0
2006-07-06 10:01:00,103.778,103.81,103.77,103.81,105648601.0
2006-07-06 10:02:00,103.808,103.809,103.791,103.797,47105844.0
2006-07-06 10:03:00,103.787,103.804,103.787,103.8,10927484.0
2006-07-06 10:04:00,103.795,103.795,103.77,103.785,79544752.0
2006-07-06 10:05:00,103.785,103.825,103.775,103.775,42581411.0
2006-07-06 10:06:00,103.775,103.784,103.76,103.78,132343238.0
2006-07-06 10:07:00,103.78,103.805,103.765,103.79,213565912.0
2006-07-06 10:08:00,103.785,103.805,103.772,103.795,38575902.0
2006-07-06 10:09:00,103.797,103.805,103.784,103.8,108420352.0
2006-07-06 10:10:00,103.787,103.815,103.787,103.795,198115544.0
2006-07-06 10:11:00,103.8,103.8,103.77,103.785,22338149.0
2006-07-06 10:12:00,103.785,103.786,103.77,103.785,118024364.0
2006-07-06 10:13:00,103.77,103.808,103.76,103.76,63971466.0
2006-07-06 10:14:00,103.785,103.833,103.785,103.823,73225619.0
2006-07-06 10:15:00,103.84,103.84,103.78,103.785,58268596.0
2006-07-06 10:16:00,103.79,103.794,103.74,103.785,107392429.0
2006-07-06 10:17:00,103.785,103.79,103.771,103.783,94710911.0
2006-07-06 10:18:00,103.785,103.802,103.773,103.79,134609134.0
2006-07-06 10:19:00,103.79,103.79,103.77,103.787,173506073.0
2006-07-06 10:20:00,103.79,103.793,103.775,103.78,247476469.0
2006-07-06 10:21:00,103.78,103.805,103.773,103.8,76981643.0
2006-07-06 10:22:00,103.793,103.793,103.787,103.787,122683087.0
2006-07-06 10:23:00,103.788,103.79,103.775,103.79,29439808.0
2006-07-06 10:24:00,103.782,103.795,103.78,103.79,34047230.0
2006-07-06 10:25:00,103.78,103.803,103.78,103.802,76389746.0
2006-07-06 10:26:00,103.81,103.81,103.79,103.795,55750425.0
2006-07-06 10:27:00,103.805,103.805,103.778,103.79,81260228.0
2006-07-06 10:28:00,103.782,103.789,103.78,103.785,132376522.0
2006-07-06 10:29:00,103.785,103.802,103.785,103.797,19949211.0
2006-07-06 10:30:00,103.8,103.81,103.745,103.745,98742403.0
2006-07-06 10:31:00,103.805,103.805,103.78,103.795,55913482.0
2006-07-06 10:32:00,103.793,103.82,103.793,103.812,29133886.0
2006-07-06 10:33:00,103.815,103.84,103.812,103.825,56686738.0
2006-07-06 10:34:00,103.825,103.837,103.8,103.8,102600550.0
2006-07-06 10:35:00,103.8,103.825,103.8,103.81,125023410.0
2006-07-06 10:36:00,103.808,103.83,103.798,103.83,82779631.0
2006-07-06 10:37:00,103.83,103.835,103.813,103.825,122625617.0
2006-07-06 10:38:00,103.825,103.834,103.825,103.827,194518739.0
2006-07-06 10:39:00,103.835,103.835,103.81,103.81,24132809.0
2006-07-06 10:40:00,103.815,103.815,103.785,103.785,25446157.0
2006-07-06 10:41:00,103.79,103.806,103.79,103.795,174171427.0
2006-07-06 10:42:00,103.785,103.806,103.782,103.79,164071673.0
2006-07-06 10:43:00,103.8,103.8,103.783,103.795,63516902.0
2006-07-06 10:44:00,103.795,103.825,103.795,103.818,63126458.0
2006-07-06 10:45:00,103.82,103.827,103.76,103.82,29161749.0
2006-07-06 10:46:00,103.807,103.825,103.8,103.815,85642449.0
2006-07-06 10:47:00,103.83,103.831,103.82,103.822,45553814.0
2006-07-06 10:48:00,103.825,103.825,103.811,103.815,34349083.0
2006-07-06 10:49:00,103.82,103.83,103.815,103.815,202598904.0
2006-07-06 10:50:00,103.81,103.825,103.808,103.81,17790572.0
2006-07-06 10:51:00,103.803,103.815,103.803,103.815,80724755.0
2006-07-06 10:52:00,103.825,103.825,103.814,103.82,33044978.0
2006-07-06 10:53:00,103.807,103.811,103.78,103.79,69603382.0
2006-07-06 10:54:00,103.79,103.79,103.768,103.785,26997184.0
2006-07-06 10:55:00,103.785,103.788,103.762,103.765,140748349.0
2006-07-06 10:56:00,103.77,103.77,103.75,103.77,57480976.0
2006-07-06 10:57:00,103.773,103.797,103.77,103.79,292356261.0
2006-07-06 10:58:00,103.79,103.79,103.775,103.78,100885532.0
2006-07-06 10:59:00,103.785,103.813,103.785,103.8,20669584.0
2006-07-06 11:00:00,103.823,103.827,103.783,103.783,27255615.0
2006-07-06 11:01:00,103.78,103.8,103.78,103.78,105996594.0
2006-07-06 11:02:00,103.775,103.777,103.77,103.77,55756853.0
2006-07-06 11:03:00,103.765,103.77,103.745,103.765,48556760.0
2006-07-06 11:04:00,103.77,103.77,103.75,103.75,63314293.0
2006-07-06 11:05:00,103.755,103.766,103.753,103.765,79305719.0
2006-07-06 11:06:00,103.767,103.767,103.738,103.76,86476363.0
2006-07-06 11:07:00,103.763,103.763,103.744,103.75,112711621.0
2006-07-06 11:08:00,103.765,103.765,103.73,103.73,57084565.0
2006-07-06 11:09:00,103.73,103.733,103.728,103.733,144204707.0
2006-07-06 11:10:00,103.733,103.745,103.73,103.74,84570380.0
2006-07-06 11:11:00,103.74,103.74,103.71,103.725,29323125.0
2006-07-06 11:12:00,103.73,103.747,103.695,103.695,55124156.0
2006-07-06 11:13:00,103.7,103.74,103.7,103.705,193349113.0
2006-07-06 11:14:00,103.71,103.718,103.707,103.715,77503693.0
2006-07-06 11:15:00,103.717,103.717,103.69,103.69,65376963.0
2006-07-06 11:16:00,103.7,103.71,103.68,103.71,64843772.0
2006-07-06 11:17:00,103.705,103.72,103.672,103.672,45210051.0
2006-07-06 11:18:00,103.675,103.675,103.635,103.65,15976594.0
2006-07-06 11:19:00,103.643,103.668,103.643,103.643,31024548.0
2006-07-06 11:20:00,103.65,103.665,103.608,103.665,11182749.0
2006-07-06 11:21:00,103.66,103.663,103.64,103.663,36356938.0
2006-07-06 11:22:00,103.67,103.67,103.649,103.665,19885150.0
2006-07-06 11:23:00,103.665,103.692,103.665,103.668,49567708.0
2006-07-06 11:24:00,103.66,103.685,103.643,103.655,161397065.0
2006-07-06 11:25:00,103.67,103.675,103.65,103.65,51011658.0
2006-07-06 11:26:00,103.68,103.685,103.653,103.663,42546462.0
2006-07-06 11:27:00,103.658,103.69,103.658,103.665,136246374.0
2006-07-06 11:28:00,103.665,103.68,103.665,103.68,52843466.0
2006-07-06 11:29:00,103.67,103.689,103.67,103.675,130333688.0
2006-07-06 11:30:00,103.675,103.702,103.675,103.687,145543672.0
2006-07-06 11:31:00,103.707,103.715,103.692,103.715,37571759.0
2006-07-06 11:32:00,103.7,103.707,103.694,103.695,93892617.0
2006-07-06 11:33:00,103.695,103.71,103.677,103.7,103971546.0
2006-07-06 11:34:00,103.693,103.703,103.685,103.685,147999695.0
2006-07-06 11:35:00,103.69,103.7,103.682,103.682,67727727.0
2006-07-06 11:36:00,103.687,103.709,103.687,103.69,125145508.0
2006-07-06 11:37:00,103.687,103.7,103.665,103.7,13675901.0
2006-07-06 11:38:00,103.705,103.705,103.685,103.69,24150871.0
2006-07-06 11:39:00,103.695,103.695,103.665,103.692,72379030.0
2006-07-06 11:40:00,103.7,103.73,103.7,103.715,15854546.0
2006-07-06 11:41:00,103.705,103.708,103.69,103.695,77955504.0
2006-07-06 11:42:00,103.697,103.7,103.685,103.685,23899268.0
2006-07-06 11:43:00,103.69,103.69,103.67,103.67,53217727.0
2006-07-06 11:44:00,103.665,103.68,103.663,103.68,99569473.0
2006-07-06 11:45:00,103.665,103.68,103.665,103.665,73789921.0
2006-07-06 11:46:00,103.665,103.68,103.665,103.68,41997000.0
2006-07-06 11:47:00,103.677,103.685,103.67,103.675,11462259.0
2006-07-06 11:48:00,103.68,103.699,103.68,103.68,115820999.0
2006-07-06 11:49:00,103.697,103.697,103.678,103.685,193221128.0
2006-07-06 11:50:00,103.683,103.698,103.67,103.67,31930373.0
2006-07-06 11:51:00,103.675,103.683,103.675,103.68,69750944.0
2006-07-06 11:52:00,103.675,103.698,103.675,103.695,41414170.0
2006-07-06 11:53:00,103.705,103.713,103.698,103.71,38403298.0
2006-07-06 11:54:00,103.705,103.715,103.705,103.708,80992865.0
2006-07-06 11:55:00,103.715,103.74,103.715,103.72,66272242.0
2006-07-06 11:56:00,103.728,103.728,103.716,103.72,195694569.0
2006-07-06 11:57:00,103.71,103.725,103.672,103.715,29580638.0
2006-07-06 11:58:00,103.72,103.74,103.717,103.74,190658950.0
2006-07-06 11:59:00,103.74,103.75,103.73,103.74,29944489.0
2006-07-06 12:00:00,103.735,103.735,103.718,103.718,46181714.0
2006-07-06 12:01:00,103.722,103.737,103.722,103.725,94590722.0
2006-07-06 12:02:00,103.735,103.737,103.72,103.72,32737610.0
2006-07-06 12:03:00,103.715,103.729,103.715,103.725,126082604.0
2006-07-06 12:04:00,103.725,103.735,103.705,103.73,125084746.0
2006-07-06 12:05:00,103.725,103.728,103.713,103.72,128707857.0
2006-07-06 12:06:00,103.723,103.723,103.713,103.715,111962825.0
2006-07-06 12:07:00,103.715,103.727,103.714,103.715,94212418.0
2006-07-06 12:08:00,103.715,103.735,103.715,103.725,142293512.0
2006-07-06 12:09:00,103.725,103.738,103.68,103.73,88706894.0
2006-07-06 12:10:00,103.685,103.767,103.685,103.705,74765155.0
2006-07-06 12:11:00,103.703,103.736,103.693,103.73,94448342.0
2006-07-06 12:12:00,103.725,103.74,103.72,103.72,37023724.0
2006-07-06 12:13:00,103.725,103.747,103.72,103.72,14080590.0
2006-07-06 12:14:00,103.725,103.73,103.717,103.72,39723519.0
2006-07-06 12:15:00,103.73,103.735,103.72,103.735,49300074.0
2006-07-06 12:16:00,103.725,103.725,103.709,103.71,105928518.0
2006-07-06 12:17:00,103.715,103.715,103.668,103.7,77658202.0
2006-07-06 12:18:00,103.705,103.725,103.695,103.725,109763879.0
2006-07-06 12:19:00,103.715,103.715,103.708,103.715,152776356.0
2006-07-06 12:20:00,103.71,103.72,103.7,103.72,78560195.0
2006-07-06 12:21:00,103.71,103.725,103.707,103.707,236995050.0
2006-07-06 12:22:00,103.71,103.724,103.693,103.693,109195705.0
2006-07-06 12:23:00,103.705,103.705,103.68,103.695,14553217.0
2006-07-06 12:24:00,103.69,103.705,103.69,103.705,138216703.0
2006-07-06 12:25:00,103.7,103.7,103.682,103.698,27446448.0
2006-07-06 12:26:00,103.695,103.695,103.66,103.675,36848828.0
2006-07-06 12:27:00,103.677,103.682,103.656,103.667,70429423.0
2006-07-06 12:28:00,103.685,103.692,103.68,103.685,99918431.0
2006-07-06 12:29:00,103.69,103.701,103.688,103.69,63114958.0
2006-07-06 12:30:00,103.7,103.7,103.688,103.695,97110841.0
2006-07-06 12:31:00,103.697,103.715,103.686,103.7,41751318.0
2006-07-06 12:32:00,103.7,103.717,103.696,103.705,32241505.0
2006-07-06 12:33:00,103.71,103.725,103.7,103.725,33096644.0
2006-07-06 12:34:00,103.725,103.725,103.69,103.69,307953227.0
2006-07-06 12:35:00,103.7,103.707,103.69,103.69,18603572.0
2006-07-06 12:36:00,103.695,103.71,103.69,103.71,66896039.0
2006-07-06 12:37:00,103.71,103.71,103.69,103.695,29976791.0
2006-07-06 12:38:00,103.7,103.703,103.66,103.66,34113370.0
2006-07-06 12:39:00,103.65,103.67,103.647,103.67,63221839.0
2006-07-06 12:40:00,103.663,103.68,103.645,103.645,48376203.0
2006-07-06 12:41:00,103.65,103.662,103.61,103.63,80595709.0
2006-07-06 12:42:00,103.623,103.634,103.612,103.62,36562026.0
2006-07-06 12:43:00,103.623,103.645,103.619,103.623,77135599.0
2006-07-06 12:44:00,103.615,103.652,103.595,103.595,67525829.0
2006-07-06 12:45:00,103.63,103.643,103.63,103.63,32081471.0
2006-07-06 12:46:00,103.635,103.635,103.605,103.605,130403350.0
2006-07-06 12:47:00,103.58,103.621,103.58,103.61,160268222.0
2006-07-06 12:48:00,103.61,103.619,103.6,103.6,71889613.0
2006-07-06 12:49:00,103.61,103.619,103.6,103.6,35222456.0
2006-07-06 12:50:00,103.61,103.615,103.585,103.6,81800492.0
2006-07-06 12:51:00,103.61,103.61,103.592,103.595,43620827.0
2006-07-06 12:52:00,103.595,103.62,103.595,103.62,26672501.0
2006-07-06 12:53:00,103.61,103.621,103.605,103.605,94163972.0
2006-07-06 12:54:00,103.595,103.602,103.595,103.602,78933328.0
2006-07-06 12:55:00,103.61,103.61,103.595,103.595,53546301.0
2006-07-06 12:56:00,103.578,103.585,103.565,103.575,34193328.0
2006-07-06 12:57:00,103.58,103.58,103.535,103.565,57165921.0
2006-07-06 12:58:00,103.56,103.595,103.545,103.595,55337425.0
2006-07-06 12:59:00,103.592,103.635,103.592,103.635,145972100.0
2006-07-06 13:00:00,103.63,103.645,103.625,103.64,33888564.0
2006-07-06 13:01:00,103.64,103.64,103.633,103.64,98740771.0
2006-07-06 13:02:00,103.645,103.645,103.63,103.637,45539831.0
2006-07-06 13:03:00,103.637,103.66,103.637,103.66,35395690.0
2006-07-06 13:04:00,103.667,103.695,103.6,103.653,84389919.0
2006-07-06 13:05:00,103.65,103.66,103.65,103.655,195717495.0
2006-07-06 13:06:00,103.657,103.68,103.657,103.66,32457673.0
2006-07-06 13:07:00,103.66,103.67,103.652,103.67,35313350.0
2006-07-06 13:08:00,103.67,103.67,103.658,103.665,19428314.0
2006-07-06 13:09:00,103.67,103.675,103.66,103.667,51414013.0
2006-07-06 13:10:00,103.658,103.68,103.656,103.665,25917008.0
2006-07-06 13:11:00,103.67,103.67,103.657,103.67,20563517.0
2006-07-06 13:12:00,103.66,103.67,103.66,103.67,136543979.0
2006-07-06 13:13:00,103.67,103.682,103.67,103.68,34738503.0
2006-07-06 13:14:00,103.69,103.69,103.678,103.68,49385654.0
2006-07-06 13:15:00,103.68,103.689,103.675,103.675,88105725.0
2006-07-06 13:16:00,103.675,103.675,103.667,103.675,101799718.0
2006-07-06 13:17:00,103.675,103.703,103.675,103.695,62784542.0
2006-07-06 13:18:00,103.69,103.703,103.68,103.68,59653427.0
2006-07-06 13:19:00,103.685,103.735,103.673,103.725,209033780.0
2006-07-06 13:20:00,103.73,103.738,103.707,103.707,111743672.0
2006-07-06 13:21:00,103.718,103.718,103.7,103.7,59168173.0
2006-07-06 13:22:00,103.703,103.755,103.703,103.732,89100812.0
2006-07-06 13:23:00,103.735,103.763,103.735,103.753,51238509.0
2006-07-06 13:24:00,103.752,103.765,103.75,103.763,68211836.0
2006-07-06 13:25:00,103.76,103.764,103.755,103.755,85135107.0
2006-07-06 13:26:00,103.755,103.78,103.755,103.755,80835941.0
2006-07-06 13:27:00,103.76,103.782,103.76,103.762,33266437.0
2006-07-06 13:28:00,103.765,103.765,103.698,103.698,112470001.0
2006-07-06 13:29:00,103.7,103.725,103.7,103.713,38917605.0
2006-07-06 13:30:00,103.71,103.711,103.69,103.69,111310662.0
2006-07-06 13:31:00,103.69,103.707,103.656,103.707,188100118.0
2006-07-06 13:32:00,103.705,103.705,103.67,103.69,39407274.0
2006-07-06 13:33:00,103.687,103.69,103.655,103.69,38048130.0
2006-07-06 13:34:00,103.683,103.693,103.67,103.68,43493001.0
2006-07-06 13:35:00,103.68,103.684,103.674,103.683,28246922.0
2006-07-06 13:36:00,103.69,103.69,103.677,103.69,10226945.0
2006-07-06 13:37:00,103.68,103.693,103.672,103.672,35039439.0
2006-07-06 13:38:00,103.675,103.678,103.67,103.673,104666807.0
2006-07-06 13:39:00,103.68,103.68,103.659,103.668,42336370.0
2006-07-06 13:40:00,103.665,103.68,103.655,103.665,80520234.0
2006-07-06 13:41:00,103.66,103.669,103.64,103.66,45650066.0
2006-07-06 13:42:00,103.65,103.664,103.65,103.66,84568959.0
2006-07-06 13:43:00,103.655,103.696,103.625,103.625,32776882.0
2006-07-06 13:44:00,103.66,103.668,103.619,103.655,46934538.0
2006-07-06 13:45:00,103.66,103.703,103.66,103.685,104602199.0
2006-07-06 13:46:00,103.685,103.705,103.68,103.7,55442953.0
2006-07-06 13:47:00,103.7,103.7,103.659,103.675,141075700.0
2006-07-06 13:48:00,103.675,103.675,103.66,103.66,66193033.0
2006-07-06 13:49:00,103.655,103.67,103.64,103.67,52217494.0
2006-07-06 13:50:00,103.66,103.725,103.66,103.725,85040849.0
2006-07-06 13:51:00,103.717,103.725,103.655,103.725,148994455.0
2006-07-06 13:52:00,103.715,103.735,103.707,103.73,64859353.0
2006-07-06 13:53:00,103.73,103.74,103.715,103.74,59958631.0
2006-07-06 13:54:00,103.74,103.74,103.707,103.725,22912534.0
2006-07-06 13:55:00,103.73,103.745,103.725,103.725,31917463.0
2006-07-06 13:56:00,103.73,103.73,103.71,103.717,63673384.0
2006-07-06 13:57:00,103.728,103.728,103.71,103.71,105973499.0
2006-07-06 13:58:00,103.715,103.715,103.693,103.71,181469807.0
2006-07-06 13:59:00,103.715,103.715,103.695,103.71,130884899.0
2006-07-06 14:00:00,103.655,103.72,103.655,103.72,118360107.0
2006-07-06 14:01:00,103.717,103.723,103.705,103.723,150916006.0
2006-07-06 14:02:00,103.73,103.738,103.695,103.7,173688716.0
2006-07-06 14:03:00,103.705,103.74,103.689,103.74,48912459.0
2006-07-06 14:04:00,103.745,103.745,103.715,103.722,83296621.0
2006-07-06 14:05:00,103.725,103.75,103.7,103.73,237419586.0
2006-07-06 14:06:00,103.74,103.74,103.725,103.74,71356294.0
2006-07-06 14:07:00,103.735,103.743,103.716,103.74,124537025.0
2006-07-06 14:08:00,103.735,103.755,103.72,103.72,92811842.0
2006-07-06 14:09:00,103.73,103.73,103.715,103.722,57292156.0
2006-07-06 14:10:00,103.735,103.737,103.69,103.725,77687542.0
2006-07-06 14:11:00,103.72,103.74,103.7,103.713,125112055.0
2006-07-06 14:12:00,103.707,103.71,103.685,103.685,92447123.0
2006-07-06 14:13:00,103.69,103.69,103.67,103.67,59891971.0
2006-07-06 14:14:00,103.68,103.685,103.665,103.68,67046377.0
2006-07-06 14:15:00,103.68,103.69,103.665,103.675,38355455.0
2006-07-06 14:16:00,103.675,103.7,103.675,103.7,49069900.0
2006-07-06 14:17:00,103.69,103.7,103.68,103.68,59509170.0
2006-07-06 14:18:00,103.67,103.697,103.67,103.697,119052633.0
2006-07-06 14:19:00,103.69,103.71,103.69,103.707,31754082.0
2006-07-06 14:20:00,103.705,103.74,103.705,103.73,18242353.0
2006-07-06 14:21:00,103.722,103.78,103.722,103.78,35142954.0
2006-07-06 14:22:00,103.77,103.83,103.77,103.805,53293095.0
2006-07-06 14:23:00,103.808,103.81,103.789,103.79,76185196.0
2006-07-06 14:24:00,103.79,103.79,103.745,103.75,71993485.0
2006-07-06 14:25:00,103.747,103.76,103.74,103.76,76743571.0
2006-07-06 14:26:00,103.765,103.766,103.715,103.715,45067561.0
2006-07-06 14:27:00,103.755,103.78,103.721,103.75,58950564.0
2006-07-06 14:28:00,103.743,103.755,103.743,103.755,56159727.0
2006-07-06 14:29:00,103.76,103.8,103.735,103.735,39926128.0
2006-07-06 14:30:00,103.735,103.74,103.73,103.74,33793607.0
2006-07-06 14:31:00,103.73,103.74,103.695,103.725,76265202.0
2006-07-06 14:32:00,103.745,103.745,103.735,103.735,43889331.0
2006-07-06 14:33:00,103.735,103.74,103.735,103.735,128068999.0
2006-07-06 14:34:00,103.74,103.74,103.73,103.735,31999367.0
2006-07-06 14:35:00,103.727,103.825,103.727,103.82,42349729.0
2006-07-06 14:36:00,103.825,103.83,103.785,103.8,42325911.0
2006-07-06 14:37:00,103.795,103.865,103.785,103.825,133807459.0
2006-07-06 14:38:00,103.785,103.88,103.785,103.863,84813394.0
2006-07-06 14:39:00,103.865,103.9,103.832,103.9,138163266.0
2006-07-06 14:40:00,103.893,103.893,103.838,103.85,76727213.0
2006-07-06 14:41:00,103.853,103.9,103.842,103.875,77401225.0
2006-07-06 14:42:00,103.88,103.88,103.79,103.83,47702584.0
2006-07-06 14:43:00,103.828,103.88,103.79,103.88,67571883.0
2006-07-06 14:44:00,103.875,103.888,103.817,103.852,44958748.0
2006-07-06 14:45:00,103.855,103.86,103.82,103.845,100841558.0
2006-07-06 14:46:00,103.865,103.89,103.845,103.89,61728686.0
2006-07-06 14:47:00,103.895,103.895,103.837,103.837,48946956.0
2006-07-06 14:48:00,103.843,103.875,103.843,103.865,43413894.0
2006-07-06 14:49:00,103.87,103.89,103.855,103.87,137532826.0
2006-07-06 14:50:00,103.875,103.875,103.81,103.81,115160780.0
2006-07-06 14:51:00,103.825,103.88,103.825,103.848,39672770.0
2006-07-06 14:52:00,103.855,103.875,103.83,103.83,64964029.0
2006-07-06 14:53:00,103.835,103.885,103.83,103.885,56741577.0
2006-07-06 14:54:00,103.885,103.925,103.835,103.835,58179955.0
2006-07-06 14:55:00,103.84,103.854,103.79,103.79,184810762.0
2006-07-06 14:56:00,103.785,103.8,103.77,103.785,31284882.0
2006-07-06 14:57:00,103.785,103.79,103.73,103.75,31458630.0
2006-07-06 14:58:00,103.737,103.832,103.737,103.82,245595823.0
2006-07-06 14:59:00,103.822,103.845,103.747,103.79,137248477.0
2006-07-06 15:00:00,103.81,103.81,103.75,103.75,36046325.0
2006-07-06 15:01:00,103.75,103.777,103.7,103.715,67447455.0
2006-07-06 15:02:00,103.71,103.79,103.71,103.77,82765573.0
2006-07-06 15:03:00,103.763,103.772,103.74,103.755,140122420.0
2006-07-06 15:04:00,103.755,103.765,103.728,103.765,67817733.0
2006-07-06 15:05:00,103.763,103.78,103.745,103.765,94900860.0
2006-07-06 15:06:00,103.768,103.777,103.754,103.76,93513720.0
2006-07-06 15:07:00,103.78,103.8,103.757,103.8,18971562.0
2006-07-06 15:08:00,103.8,103.835,103.79,103.835,15662372.0
2006-07-06 15:09:00,103.845,103.852,103.8,103.815,52397383.0
2006-07-06 15:10:00,103.81,103.84,103.81,103.83,83724956.0
2006-07-06 15:11:00,103.83,103.837,103.81,103.822,150850567.0
2006-07-06 15:12:00,103.83,103.85,103.807,103.85,31522298.0
2006-07-06 15:13:00,103.86,103.86,103.775,103.83,68378287.0
2006-07-06 15:14:00,103.825,103.838,103.795,103.81,76794170.0
2006-07-06 15:15:00,103.805,103.81,103.754,103.81,51863817.0
2006-07-06 15:16:00,103.8,103.823,103.785,103.823,62350465.0
2006-07-06 15:17:00,103.825,103.84,103.813,103.83,50717174.0
2006-07-06 15:18:00,103.835,103.835,103.81,103.82,55623538.0
2006-07-06 15:19:00,103.815,103.823,103.765,103.765,143193201.0
2006-07-06 15:20:00,103.77,103.793,103.77,103.77,110531963.0
2006-07-06 15:21:00,103.77,103.79,103.632,103.637,72783142.0
2006-07-06 15:22:00,103.63,103.69,103.6,103.657,44899299.0
2006-07-06 15:23:00,103.66,103.688,103.66,103.675,41654239.0
2006-07-06 15:24:00,103.665,103.69,103.665,103.69,57216326.0
2006-07-06 15:25:00,103.69,103.695,103.625,103.625,71286074.0
2006-07-06 15:26:00,103.63,103.633,103.605,103.62,125507795.0
2006-07-06 15:27:00,103.613,103.632,103.59,103.63,87538305.0
2006-07-06 15:28:00,103.625,103.655,103.613,103.64,160322375.0
2006-07-06 15:29:00,103.635,103.635,103.595,103.63,60983013.0
2006-07-06 15:30:00,103.625,103.655,103.625,103.655,44289432.0
2006-07-06 15:31:00,103.655,103.668,103.625,103.625,54700048.0
2006-07-06 15:32:00,103.635,103.657,103.63,103.63,199902937.0
2006-07-06 15:33:00,103.635,103.647,103.615,103.647,106467830.0
2006-07-06 15:34:00,103.653,103.662,103.64,103.65,47428911.0
2006-07-06 15:35:00,103.65,103.665,103.625,103.635,73872224.0
2006-07-06 15:36:00,103.63,103.645,103.6,103.61,90546578.0
2006-07-06 15:37:00,103.605,103.645,103.605,103.64,62000163.0
2006-07-06 15:38:00,103.64,103.67,103.64,103.67,167086618.0
2006-07-06 15:39:00,103.665,103.666,103.64,103.643,92215954.0
2006-07-06 15:40:00,103.645,103.693,103.645,103.685,31092276.0
2006-07-06 15:41:00,103.645,103.7,103.645,103.675,56427730.0
2006-07-06 15:42:00,103.67,103.69,103.668,103.675,47274149.0
2006-07-06 15:43:00,103.675,103.685,103.66,103.682,46862223.0
2006-07-06 15:44:00,103.685,103.687,103.68,103.68,73818475.0
2006-07-06 15:45:00,103.68,103.7,103.655,103.675,37891841.0
2006-07-06 15:46:00,103.683,103.7,103.67,103.68,5475717.0
2006-07-06 15:47:00,103.665,103.666,103.65,103.66,64466347.0
2006-07-06 15:48:00,103.66,103.68,103.655,103.655,33943639.0
2006-07-06 15:49:00,103.66,103.66,103.637,103.65,38008419.0
2006-07-06 15:50:00,103.653,103.675,103.628,103.662,66850696.0
2006-07-06 15:51:00,103.675,103.675,103.648,103.66,166777929.0
2006-07-06 15:52:00,103.66,103.675,103.66,103.66,117240148.0
2006-07-06 15:53:00,103.657,103.675,103.657,103.665,146251551.0
2006-07-06 15:54:00,103.663,103.679,103.64,103.665,50265452.0
2006-07-06 15:55:00,103.66,103.671,103.66,103.66,41176137.0
2006-07-06 15:56:00,103.67,103.67,103.644,103.647,159801778.0
2006-07-06 15:57:00,103.655,103.68,103.655,103.673,111501926.0
2006-07-06 15:58:00,103.68,103.68,103.65,103.67,93774313.0
2006-07-06 15:59:00,103.67,103.685,103.653,103.653,71157520.0
2006-07-06 16:00:00,103.655,103.675,103.585,103.645,44011390.0
2006-07-06 16:01:00,103.645,103.645,103.605,103.62,17590267.0
2006-07-06 16:02:00,103.615,103.63,103.61,103.61,17035836.0
2006-07-06 16:03:00,103.603,103.611,103.59,103.605,137774348.0
2006-07-06 16:04:00,103.615,103.62,103.565,103.58,35039237.0
2006-07-06 16:05:00,103.575,103.603,103.548,103.572,66962038.0
2006-07-06 16:06:00,103.57,103.6,103.565,103.6,32841210.0
2006-07-06 16:07:00,103.6,103.61,103.58,103.585,55105809.0
2006-07-06 16:08:00,103.59,103.59,103.523,103.55,27537544.0
2006-07-06 16:09:00,103.56,103.562,103.518,103.54,24141211.0
2006-07-06 16:10:00,103.532,103.567,103.53,103.54,108769090.0
2006-07-06 16:11:00,103.495,103.565,103.495,103.553,35486663.0
2006-07-06 16:12:00,103.553,103.57,103.502,103.55,65370967.0
2006-07-06 16:13:00,103.55,103.565,103.525,103.525,54840417.0
2006-07-06 16:14:00,103.52,103.555,103.495,103.502,17352304.0
2006-07-06 16:15:00,103.51,103.563,103.49,103.545,45378480.0
2006-07-06 16:16:00,103.545,103.545,103.5,103.54,52001970.0
2006-07-06 16:17:00,103.532,103.568,103.53,103.53,105950099.0
2006-07-06 16:18:00,103.522,103.522,103.5,103.505,44610619.0
2006-07-06 16:19:00,103.51,103.535,103.493,103.52,31939036.0
2006-07-06 16:20:00,103.52,103.52,103.433,103.45,64642192.0
2006-07-06 16:21:00,103.445,103.505,103.445,103.505,22357372.0
2006-07-06 16:22:00,103.493,103.515,103.493,103.505,16710886.0
2006-07-06 16:23:00,103.5,103.515,103.445,103.505,42512736.0
2006-07-06 16:24:00,103.51,103.51,103.437,103.505,76367297.0
2006-07-06 16:25:00,103.51,103.51,103.47,103.503,76356780.0
2006-07-06 16:26:00,103.51,103.54,103.49,103.5,101321397.0
2006-07-06 16:27:00,103.51,103.516,103.51,103.51,9445112.0
2006-07-06 16:28:00,103.505,103.545,103.49,103.525,17619467.0
2006-07-06 16:29:00,103.525,103.557,103.525,103.557,24179548.0
2006-07-06 16:30:00,103.545,103.6,103.545,103.57,20126784.0
2006-07-06 16:31:00,103.565,103.591,103.558,103.58,582232339.0
2006-07-06 16:32:00,103.585,103.62,103.542,103.59,38576871.0
2006-07-06 16:33:00,103.6,103.615,103.58,103.607,59866934.0
2006-07-06 16:34:00,103.605,103.63,103.522,103.56,231365772.0
2006-07-06 16:35:00,103.57,103.58,103.535,103.57,27643600.0
2006-07-06 16:36:00,103.563,103.598,103.56,103.575,83029067.0
2006-07-06 16:37:00,103.57,103.59,103.55,103.59,173931419.0
2006-07-06 16:38:00,103.59,103.59,103.555,103.56,26574017.0
2006-07-06 16:39:00,103.57,103.575,103.545,103.555,62048935.0
2006-07-06 16:40:00,103.553,103.615,103.553,103.585,178884779.0
2006-07-06 16:41:00,103.605,103.62,103.585,103.62,80116066.0
2006-07-06 16:42:00,103.625,103.65,103.6,103.635,78922788.0
2006-07-06 16:43:00,103.632,103.685,103.632,103.675,141084118.0
2006-07-06 16:44:00,103.673,103.69,103.647,103.655,22547716.0
2006-07-06 16:45:00,103.66,103.695,103.598,103.64,26693157.0
2006-07-06 16:46:00,103.65,103.655,103.63,103.655,122573880.0
2006-07-06 16:47:00,103.65,103.65,103.62,103.64,43608371.0
2006-07-06 16:48:00,103.633,103.657,103.633,103.65,66476435.0
2006-07-06 16:49:00,103.66,103.665,103.64,103.655,38816501.0
2006-07-06 16:50:00,103.655,103.72,103.655,103.69,135019370.0
2006-07-06 16:51:00,103.695,103.733,103.695,103.725,129251750.0
2006-07-06 16:52:00,103.715,103.728,103.69,103.7,134795444.0
2006-07-06 16:53:00,103.703,103.735,103.703,103.725,85253258.0
2006-07-06 16:54:00,103.72,103.735,103.705,103.705,207047606.0
2006-07-06 16:55:00,103.69,103.7,103.663,103.685,46164707.0
2006-07-06 16:56:00,103.69,103.7,103.675,103.698,124044067.0
2006-07-06 16:57:00,103.705,103.725,103.657,103.657,57662317.0
2006-07-06 16:58:00,103.67,103.67,103.64,103.652,102216894.0
2006-07-06 16:59:00,103.665,103.745,103.665,103.7,89630297.0
2006-07-06 17:00:00,103.695,103.744,103.695,103.732,99736158.0
2006-07-06 17:01:00,103.745,103.75,103.683,103.735,35183002.0
2006-07-06 17:02:00,103.737,103.737,103.705,103.715,47150673.0
2006-07-06 17:03:00,103.715,103.718,103.7,103.715,39291139.0
2006-07-06 17:04:00,103.71,103.714,103.69,103.7,63378803.0
2006-07-06 17:05:00,103.71,103.725,103.679,103.71,67587410.0
2006-07-06 17:06:00,103.7,103.71,103.66,103.66,156844351.0
2006-07-06 17:07:00,103.665,103.683,103.653,103.683,131580502.0
2006-07-06 17:08:00,103.677,103.7,103.65,103.7,86435249.0
2006-07-06 17:09:00,103.71,103.715,103.69,103.69,94749730.0
2006-07-06 17:10:00,103.682,103.716,103.682,103.69,132764654.0
2006-07-06 17:11:00,103.69,103.715,103.68,103.68,67398030.0
2006-07-06 17:12:00,103.685,103.69,103.66,103.685,161789058.0
2006-07-06 17:13:00,103.685,103.699,103.669,103.68,221474825.0
2006-07-06 17:14:00,103.69,103.707,103.677,103.69,94855213.0
2006-07-06 17:15:00,103.695,103.705,103.67,103.705,17146713.0
2006-07-06 17:16:00,103.708,103.708,103.662,103.662,95536510.0
2006-07-06 17:17:00,103.663,103.675,103.655,103.675,22429044.0
2006-07-06 17:18:00,103.675,103.676,103.66,103.66,63297686.0
2006-07-06 17:19:00,103.66,103.66,103.575,103.575,31059948.0
2006-07-06 17:20:00,103.617,103.65,103.617,103.638,50694858.0
2006-07-06 17:21:00,103.638,103.65,103.633,103.633,116282116.0
2006-07-06 17:22:00,103.633,103.633,103.531,103.553,42970250.0
2006-07-06 17:23:00,103.56,103.575,103.513,103.57,177138421.0
2006-07-06 17:24:00,103.56,103.584,103.54,103.56,43471976.0
2006-07-06 17:25:00,103.565,103.565,103.52,103.52,62612894.0
2006-07-06 17:26:00,103.52,103.525,103.49,103.513,102893982.0
2006-07-06 17:27:00,103.513,103.535,103.485,103.485,51991992.0
2006-07-06 17:28:00,103.525,103.525,103.508,103.51,73437331.0
2006-07-06 17:29:00,103.51,103.52,103.482,103.482,58201678.0
2006-07-06 17:30:00,103.49,103.505,103.48,103.505,17422005.0
2006-07-06 17:31:00,103.505,103.515,103.485,103.515,94080811.0
2006-07-06 17:32:00,103.52,103.543,103.52,103.54,219276443.0
2006-07-06 17:33:00,103.547,103.558,103.53,103.545,45723563.0
2006-07-06 17:34:00,103.55,103.55,103.528,103.542,90638136.0
2006-07-06 17:35:00,103.55,103.562,103.55,103.555,33221304.0
2006-07-06 17:36:00,103.56,103.58,103.53,103.53,83054122.0
2006-07-06 17:37:00,103.54,103.54,103.525,103.525,49993775.0
2006-07-06 17:38:00,103.535,103.535,103.465,103.505,13226003.0
2006-07-06 17:39:00,103.5,103.52,103.498,103.52,102754802.0
2006-07-06 17:40:00,103.52,103.53,103.509,103.53,19421663.0
2006-07-06 17:41:00,103.535,103.535,103.5,103.533,35709943.0
2006-07-06 17:42:00,103.535,103.555,103.535,103.54,77596194.0
2006-07-06 17:43:00,103.55,103.55,103.529,103.53,36269071.0
2006-07-06 17:44:00,103.525,103.565,103.525,103.565,70646291.0
2006-07-06 17:45:00,103.553,103.575,103.533,103.56,103980277.0
2006-07-06 17:46:00,103.565,103.572,103.562,103.562,36952154.0
2006-07-06 17:47:00,103.56,103.59,103.56,103.565,92709971.0
2006-07-06 17:48:00,103.567,103.581,103.565,103.57,110626711.0
2006-07-06 17:49:00,103.575,103.575,103.525,103.525,56903566.0
2006-07-06 17:50:00,103.523,103.545,103.521,103.545,60605942.0
2006-07-06 17:51:00,103.54,103.54,103.47,103.495,114111948.0
2006-07-06 17:52:00,103.493,103.55,103.493,103.55,217372406.0
2006-07-06 17:53:00,103.54,103.557,103.525,103.55,58473218.0
2006-07-06 17:54:00,103.55,103.562,103.537,103.537,133676401.0
2006-07-06 17:55:00,103.54,103.552,103.525,103.54,80244064.0
2006-07-06 17:56:00,103.54,103.55,103.51,103.51,44156589.0
2006-07-06 17:57:00,103.515,103.522,103.51,103.52,39332545.0
2006-07-06 17:58:00,103.52,103.545,103.52,103.545,132085314.0
2006-07-06 17:59:00,103.545,103.605,103.545,103.597,24528109.0
2006-07-06 18:00:00,103.598,103.598,103.56,103.58,74623119.0
2006-07-06 18:01:00,103.57,103.59,103.532,103.582,34887323.0
2006-07-06 18:02:00,103.585,103.586,103.563,103.575,84458502.0
2006-07-06 18:03:00,103.585,103.585,103.563,103.575,9404648.0
2006-07-06 18:04:00,103.567,103.567,103.5,103.5,41750314.0
2006-07-06 18:05:00,103.475,103.527,103.47,103.527,57097243.0
2006-07-06 18:06:00,103.532,103.532,103.513,103.522,67653592.0
2006-07-06 18:07:00,103.525,103.535,103.473,103.48,90604359.0
2006-07-06 18:08:00,103.495,103.51,103.492,103.495,57288267.0
2006-07-06 18:09:00,103.505,103.505,103.445,103.47,93176264.0
2006-07-06 18:10:00,103.465,103.48,103.44,103.44,36452343.0
2006-07-06 18:11:00,103.443,103.465,103.44,103.455,57925648.0
2006-07-06 18:12:00,103.46,103.47,103.43,103.44,106910963.0
2006-07-06 18:13:00,103.44,103.44,103.415,103.415,33903114.0
2006-07-06 18:14:00,103.403,103.432,103.403,103.417,98686572.0
2006-07-06 18:15:00,103.42,103.435,103.383,103.42,42179334.0
2006-07-06 18:16:00,103.417,103.427,103.407,103.407,70971262.0
2006-07-06 18:17:00,103.415,103.441,103.415,103.428,91398754.0
2006-07-06 18:18:00,103.43,103.459,103.415,103.455,84348830.0
2006-07-06 18:19:00,103.46,103.473,103.432,103.44,25060340.0
2006-07-06 18:20:00,103.455,103.463,103.44,103.44,84950944.0
2006-07-06 18:21:00,103.445,103.45,103.44,103.44,46375528.0
2006-07-06 18:22:00,103.445,103.445,103.435,103.435,71463397.0
2006-07-06 18:23:00,103.445,103.445,103.418,103.44,14377671.0
2006-07-06 18:24:00,103.44,103.44,103.427,103.44,186795010.0
2006-07-06 18:25:00,103.44,103.45,103.425,103.45,57987578.0
2006-07-06 18:26:00,103.44,103.441,103.41,103.41,17142930.0
2006-07-06 18:27:00,103.42,103.44,103.38,103.423,36116430.0
2006-07-06 18:28:00,103.425,103.465,103.425,103.457,93937430.0
2006-07-06 18:29:00,103.46,103.463,103.44,103.463,115500751.0
2006-07-06 18:30:00,103.46,103.49,103.45,103.462,85754456.0
2006-07-06 18:31:00,103.457,103.46,103.445,103.46,139311090.0
2006-07-06 18:32:00,103.455,103.465,103.435,103.465,61044445.0
2006-07-06 18:33:00,103.46,103.46,103.43,103.43,200649895.0
2006-07-06 18:34:00,103.44,103.455,103.423,103.455,45894667.0
2006-07-06 18:35:00,103.44,103.456,103.435,103.435,25055128.0
2006-07-06 18:36:00,103.43,103.45,103.43,103.45,45881008.0
2006-07-06 18:37:00,103.438,103.46,103.425,103.43,47499096.0
2006-07-06 18:38:00,103.44,103.465,103.44,103.465,107174283.0
2006-07-06 18:39:00,103.465,103.479,103.465,103.465,183196937.0
2006-07-06 18:40:00,103.47,103.47,103.457,103.465,38080941.0
2006-07-06 18:41:00,103.46,103.461,103.447,103.447,54555084.0
2006-07-06 18:42:00,103.455,103.46,103.448,103.46,104137307.0
2006-07-06 18:43:00,103.455,103.46,103.445,103.46,83703116.0
2006-07-06 18:44:00,103.455,103.46,103.455,103.46,69324186.0
2006-07-06 18:45:00,103.46,103.46,103.441,103.443,54979462.0
2006-07-06 18:46:00,103.44,103.455,103.385,103.385,89987885.0
2006-07-06 18:47:00,103.435,103.447,103.433,103.44,99632223.0
2006-07-06 18:48:00,103.43,103.441,103.43,103.43,21427957.0
2006-07-06 18:49:00,103.43,103.45,103.412,103.43,205080119.0
2006-07-06 18:50:00,103.43,103.44,103.408,103.425,55944120.0
2006-07-06 18:51:00,103.425,103.43,103.38,103.425,60117584.0
2006-07-06 18:52:00,103.425,103.425,103.4,103.4,135625158.0
2006-07-06 18:53:00,103.408,103.414,103.403,103.405,107046477.0
2006-07-06 18:54:00,103.393,103.407,103.389,103.407,45433366.0
2006-07-06 18:55:00,103.41,103.43,103.409,103.43,55428612.0
2006-07-06 18:56:00,103.42,103.43,103.42,103.43,61926343.0
2006-07-06 18:57:00,103.43,103.43,103.395,103.415,17887684.0
2006-07-06 18:58:00,103.42,103.43,103.403,103.425,82147539.0
2006-07-06 18:59:00,103.41,103.43,103.41,103.43,9394997.0
2006-07-06 19:00:00,103.43,103.435,103.413,103.413,135072969.0
2006-07-06 19:01:00,103.415,103.43,103.403,103.403,40997805.0
2006-07-06 19:02:00,103.4,103.42,103.395,103.41,57409719.0
2006-07-06 19:03:00,103.4,103.43,103.4,103.42,141794650.0
2006-07-06 19:04:00,103.415,103.443,103.415,103.44,72752134.0
2006-07-06 19:05:00,103.455,103.455,103.43,103.435,126569077.0
2006-07-06 19:06:00,103.433,103.465,103.433,103.447,82751066.0
2006-07-06 19:07:00,103.455,103.467,103.455,103.46,42343701.0
2006-07-06 19:08:00,103.447,103.475,103.447,103.475,61309915.0
2006-07-06 19:09:00,103.48,103.495,103.445,103.455,31640012.0
2006-07-06 19:10:00,103.455,103.458,103.439,103.455,110045734.0
2006-07-06 19:11:00,103.46,103.465,103.43,103.43,26370773.0
2006-07-06 19:12:00,103.46,103.465,103.435,103.465,56638841.0
2006-07-06 19:13:00,103.455,103.47,103.445,103.46,141449919.0
2006-07-06 19:14:00,103.465,103.49,103.463,103.49,46498025.0
2006-07-06 19:15:00,103.485,103.49,103.482,103.485,59862924.0
2006-07-06 19:16:00,103.485,103.517,103.473,103.49,105661053.0
2006-07-06 19:17:00,103.513,103.53,103.495,103.525,67253591.0
2006-07-06 19:18:00,103.525,103.54,103.503,103.53,70261552.0
2006-07-06 19:19:00,103.53,103.53,103.495,103.51,160697690.0
2006-07-06 19:20:00,103.502,103.516,103.496,103.505,106818963.0
2006-07-06 19:21:00,103.51,103.51,103.498,103.5,46114975.0
2006-07-06 19:22:00,103.505,103.505,103.475,103.485,97142161.0
2006-07-06 19:23:00,103.48,103.485,103.455,103.465,63116644.0
2006-07-06 19:24:00,103.447,103.46,103.43,103.45,62898089.0
2006-07-06 19:25:00,103.45,103.475,103.44,103.475,19828725.0
2006-07-06 19:26:00,103.47,103.47,103.457,103.465,128170341.0
2006-07-06 19:27:00,103.463,103.47,103.459,103.47,113796532.0
2006-07-06 19:28:00,103.465,103.474,103.465,103.47,108840817.0
2006-07-06 19:29:00,103.48,103.48,103.43,103.475,105253163.0
2006-07-06 19:30:00,103.48,103.48,103.455,103.473,79906783.0
2006-07-06 19:31:00,103.47,103.485,103.467,103.475,188621841.0
2006-07-06 19:32:00,103.475,103.495,103.47,103.495,71734775.0
2006-07-06 19:33:00,103.493,103.518,103.493,103.5,84124271.0
2006-07-06 19:34:00,103.508,103.508,103.472,103.493,112768496.0
2006-07-06 19:35:00,103.49,103.503,103.49,103.503,96603407.0
2006-07-06 19:36:00,103.505,103.51,103.497,103.5,145176630.0
2006-07-06 19:37:00,103.5,103.5,103.467,103.467,85308582.0
2006-07-06 19:38:00,103.47,103.47,103.442,103.442,53163622.0
2006-07-06 19:39:00,103.45,103.461,103.44,103.45,24310597.0
2006-07-06 19:40:00,103.44,103.455,103.437,103.455,102975234.0
2006-07-06 19:41:00,103.45,103.465,103.45,103.455,161810135.0
2006-07-06 19:42:00,103.45,103.45,103.425,103.425,61092883.0
2006-07-06 19:43:00,103.427,103.43,103.41,103.425,55880365.0
2006-07-06 19:44:00,103.427,103.427,103.41,103.41,142423778.0
2006-07-06 19:45:00,103.405,103.423,103.366,103.41,60439091.0
2006-07-06 19:46:00,103.415,103.452,103.415,103.42,85885277.0
2006-07-06 19:47:00,103.415,103.432,103.374,103.415,26104680.0
2006-07-06 19:48:00,103.42,103.43,103.41,103.41,40548481.0
2006-07-06 19:49:00,103.41,103.42,103.41,103.415,118311364.0
2006-07-06 19:50:00,103.42,103.428,103.415,103.415,86891573.0
2006-07-06 19:51:00,103.415,103.415,103.37,103.38,26667701.0
2006-07-06 19:52:00,103.375,103.382,103.35,103.375,48114863.0
2006-07-06 19:53:00,103.37,103.383,103.365,103.383,198476478.0
2006-07-06 19:54:00,103.39,103.39,103.367,103.37,113136216.0
2006-07-06 19:55:00,103.37,103.385,103.37,103.385,79478720.0
2006-07-06 19:56:00,103.39,103.39,103.368,103.38,34154938.0
2006-07-06 19:57:00,103.375,103.385,103.355,103.37,64539649.0
2006-07-06 19:58:00,103.37,103.375,103.37,103.37,72611483.0
2006-07-06 19:59:00,103.365,103.366,103.34,103.36,67045360.0
2006-07-06 20:00:00,103.35,103.39,103.35,103.372,161927647.0
2006-07-06 20:01:00,103.38,103.385,103.325,103.325,98008649.0
2006-07-06 20:02:00,103.375,103.39,103.37,103.383,67810145.0
2006-07-06 20:03:00,103.385,103.41,103.38,103.382,31653917.0
2006-07-06 20:04:00,103.387,103.408,103.354,103.4,111088216.0
2006-07-06 20:05:00,103.395,103.415,103.35,103.4,98972108.0
2006-07-06 20:06:00,103.4,103.4,103.38,103.38,6310581.0
2006-07-06 20:07:00,103.38,103.395,103.377,103.382,71745180.0
2006-07-06 20:08:00,103.39,103.393,103.385,103.385,10045073.0
2006-07-06 20:09:00,103.37,103.375,103.37,103.375,51345492.0
2006-07-06 20:10:00,103.373,103.382,103.373,103.378,49597733.0
2006-07-06 20:11:00,103.375,103.425,103.375,103.425,23011452.0
2006-07-06 20:12:00,103.425,103.425,103.393,103.393,29138071.0
2006-07-06 20:13:00,103.39,103.395,103.382,103.395,45763448.0
2006-07-06 20:14:00,103.4,103.4,103.381,103.385,41997592.0
2006-07-06 20:15:00,103.395,103.402,103.385,103.39,154484579.0
2006-07-06 20:16:00,103.38,103.407,103.38,103.405,19904328.0
2006-07-06 20:17:00,103.41,103.447,103.41,103.447,55944622.0
2006-07-06 20:18:00,103.448,103.457,103.432,103.432,71858364.0
2006-07-06 20:19:00,103.44,103.44,103.427,103.428,29360208.0
2006-07-06 20:20:00,103.44,103.45,103.417,103.45,18809027.0
2006-07-06 20:21:00,103.45,103.46,103.43,103.46,121932371.0
2006-07-06 20:22:00,103.455,103.455,103.417,103.433,78771889.0
2006-07-06 20:23:00,103.44,103.44,103.425,103.44,22526626.0
2006-07-06 20:24:00,103.44,103.44,103.41,103.44,117184674.0
2006-07-06 20:25:00,103.44,103.45,103.435,103.45,141673534.0
2006-07-06 20:26:00,103.45,103.462,103.45,103.45,24399088.0
2006-07-06 20:27:00,103.46,103.46,103.43,103.43,41767234.0
2006-07-06 20:28:00,103.433,103.456,103.433,103.453,67671780.0
2006-07-06 20:29:00,103.455,103.47,103.401,103.455,58183737.0
2006-07-06 20:30:00,103.46,103.46,103.445,103.445,118538983.0
2006-07-06 20:31:00,103.44,103.452,103.44,103.445,61577977.0
2006-07-06 20:32:00,103.45,103.45,103.44,103.445,96716980.0
2006-07-06 20:33:00,103.442,103.443,103.434,103.435,20051518.0
2006-07-06 20:34:00,103.44,103.453,103.437,103.445,72791085.0
2006-07-06 20:35:00,103.45,103.473,103.446,103.447,71603115.0
2006-07-06 20:36:00,103.448,103.475,103.448,103.457,62246907.0
2006-07-06 20:37:00,103.465,103.49,103.465,103.49,52759118.0
2006-07-06 20:38:00,103.49,103.499,103.485,103.485,37088399.0
2006-07-06 20:39:00,103.485,103.505,103.48,103.49,96218825.0
2006-07-06 20:40:00,103.49,103.498,103.485,103.485,85142502.0
2006-07-06 20:41:00,103.49,103.49,103.47,103.487,130787295.0
2006-07-06 20:42:00,103.485,103.488,103.48,103.48,12722042.0
2006-07-06 20:43:00,103.485,103.49,103.478,103.49,50403104.0
2006-07-06 20:44:00,103.49,103.49,103.48,103.485,53447578.0
2006-07-06 20:45:00,103.48,103.485,103.48,103.485,66560421.0
2006-07-06 20:46:00,103.485,103.49,103.48,103.485,106508906.0
2006-07-06 20:47:00,103.49,103.495,103.482,103.483,24957051.0
2006-07-06 20:48:00,103.48,103.5,103.475,103.5,64645541.0
2006-07-06 20:49:00,103.5,103.5,103.44,103.44,88202089.0
2006-07-06 20:50:00,103.483,103.493,103.48,103.482,158827783.0
2006-07-06 20:51:00,103.488,103.49,103.482,103.49,38307918.0
2006-07-06 20:52:00,103.48,103.498,103.45,103.485,27704524.0
2006-07-06 20:53:00,103.49,103.5,103.483,103.497,88240938.0
2006-07-06 20:54:00,103.5,103.505,103.488,103.5,62527329.0
2006-07-06 20:55:00,103.495,103.499,103.488,103.488,22087914.0
2006-07-06 20:56:00,103.48,103.501,103.479,103.492,161334004.0
2006-07-06 20:57:00,103.5,103.51,103.485,103.5,212001054.0
2006-07-06 20:58:00,103.5,103.505,103.432,103.432,41957479.0
2006-07-06 20:59:00,103.44,103.445,103.393,103.41,114001943.0
2006-07-06 21:00:00,103.408,103.45,103.408,103.435,82584941.0
2006-07-06 21:01:00,103.432,103.445,103.43,103.445,22481225.0
2006-07-06 21:02:00,103.44,103.452,103.433,103.443,56950705.0
2006-07-06 21:03:00,103.405,103.46,103.405,103.45,42639148.0
2006-07-06 21:04:00,103.438,103.45,103.435,103.445,126885493.0
2006-07-06 21:05:00,103.45,103.45,103.44,103.45,118248564.0
2006-07-06 21:06:00,103.453,103.455,103.442,103.442,62734166.0
2006-07-06 21:07:00,103.45,103.45,103.435,103.45,42440628.0
2006-07-06 21:08:00,103.445,103.455,103.445,103.445,32517734.0
2006-07-06 21:09:00,103.45,103.45,103.427,103.445,58359759.0
2006-07-06 21:10:00,103.425,103.442,103.407,103.407,86142341.0
2006-07-06 21:11:00,103.415,103.43,103.415,103.42,46594986.0
2006-07-06 21:12:00,103.417,103.449,103.417,103.418,27757292.0
2006-07-06 21:13:00,103.42,103.445,103.383,103.445,39953805.0
2006-07-06 21:14:00,103.435,103.456,103.43,103.43,78183578.0
2006-07-06 21:15:00,103.43,103.436,103.428,103.435,215783221.0
2006-07-06 21:16:00,103.435,103.439,103.422,103.422,51961226.0
2006-07-06 21:17:00,103.43,103.45,103.43,103.45,28226475.0
2006-07-06 21:18:00,103.45,103.45,103.42,103.425,49412705.0
2006-07-06 21:19:00,103.422,103.433,103.408,103.43,47606912.0
2006-07-06 21:20:00,103.43,103.433,103.413,103.433,46065654.0
2006-07-06 21:21:00,103.44,103.463,103.44,103.445,90343018.0
2006-07-06 21:22:00,103.45,103.45,103.433,103.437,123142143.0
2006-07-06 21:23:00,103.45,103.452,103.442,103.45,21734254.0
2006-07-06 21:24:00,103.438,103.46,103.427,103.427,131374676.0
2006-07-06 21:25:00,103.43,103.445,103.375,103.375,64234536.0
2006-07-06 21:26:00,103.375,103.405,103.36,103.405,62896941.0
2006-07-06 21:27:00,103.395,103.412,103.395,103.41,82958397.0
2006-07-06 21:28:00,103.405,103.416,103.392,103.415,132505775.0
2006-07-06 21:29:00,103.42,103.42,103.405,103.415,28005921.0
2006-07-06 21:30:00,103.408,103.408,103.355,103.355,37535646.0
2006-07-06 21:31:00,103.398,103.445,103.398,103.445,120683244.0
2006-07-06 21:32:00,103.445,103.45,103.425,103.45,142128170.0
2006-07-06 21:33:00,103.445,103.445,103.417,103.423,142795647.0
2006-07-06 21:34:00,103.43,103.436,103.428,103.43,73567819.0
2006-07-06 21:35:00,103.422,103.433,103.412,103.412,81411854.0
2006-07-06 21:36:00,103.42,103.44,103.42,103.44,126873310.0
2006-07-06 21:37:00,103.44,103.445,103.421,103.445,77378804.0
2006-07-06 21:38:00,103.44,103.452,103.44,103.452,33450777.0
2006-07-06 21:39:00,103.452,103.465,103.445,103.465,68167532.0
2006-07-06 21:40:00,103.465,103.475,103.464,103.465,101903678.0
2006-07-06 21:41:00,103.47,103.48,103.465,103.48,56835995.0
2006-07-06 21:42:00,103.475,103.48,103.47,103.47,140354311.0
2006-07-06 21:43:00,103.475,103.478,103.469,103.47,120624902.0
2006-07-06 21:44:00,103.47,103.475,103.457,103.475,111878806.0
2006-07-06 21:45:00,103.463,103.463,103.42,103.42,111948648.0
2006-07-06 21:46:00,103.47,103.49,103.47,103.49,60472498.0
2006-07-06 21:47:00,103.485,103.505,103.48,103.505,44213779.0
2006-07-06 21:48:00,103.495,103.495,103.49,103.49,36353267.0
2006-07-06 21:49:00,103.497,103.521,103.497,103.5,101759755.0
2006-07-06 21:50:00,103.51,103.52,103.493,103.508,29083841.0
2006-07-06 21:51:00,103.508,103.515,103.5,103.515,54046119.0
2006-07-06 21:52:00,103.49,103.504,103.477,103.493,30368628.0
2006-07-06 21:53:00,103.5,103.52,103.47,103.52,41266133.0
2006-07-06 21:54:00,103.513,103.525,103.511,103.525,171475911.0
2006-07-06 21:55:00,103.525,103.525,103.51,103.51,80834359.0
2006-07-06 21:56:00,103.5,103.52,103.497,103.52,160256021.0
2006-07-06 21:57:00,103.52,103.52,103.495,103.505,88426025.0
2006-07-06 21:58:00,103.505,103.515,103.502,103.515,117810138.0
2006-07-06 21:59:00,103.51,103.54,103.51,103.54,47150405.0
2006-07-06 22:00:00,103.54,103.553,103.495,103.495,37339966.0
2006-07-06 22:01:00,103.54,103.542,103.525,103.53,98958167.0
2006-07-06 22:02:00,103.517,103.535,103.517,103.535,53598823.0
2006-07-06 22:03:00,103.525,103.555,103.525,103.53,57629459.0
2006-07-06 22:04:00,103.533,103.574,103.533,103.565,29367724.0
2006-07-06 22:05:00,103.575,103.595,103.555,103.565,82926178.0
2006-07-06 22:06:00,103.57,103.585,103.57,103.57,94982319.0
2006-07-06 22:07:00,103.575,103.59,103.535,103.573,47850805.0
2006-07-06 22:08:00,103.58,103.58,103.559,103.57,80052593.0
2006-07-06 22:09:00,103.575,103.589,103.563,103.57,130726271.0
2006-07-06 22:10:00,103.58,103.58,103.512,103.565,30255447.0
2006-07-06 22:11:00,103.57,103.57,103.539,103.54,154068785.0
2006-07-06 22:12:00,103.55,103.55,103.531,103.54,67779720.0
2006-07-06 22:13:00,103.55,103.56,103.502,103.555,14067099.0
2006-07-06 22:14:00,103.55,103.561,103.55,103.56,61849735.0
2006-07-06 22:15:00,103.555,103.57,103.545,103.545,38317690.0
2006-07-06 22:16:00,103.55,103.55,103.535,103.545,41176356.0
2006-07-06 22:17:00,103.55,103.55,103.53,103.535,116822287.0
2006-07-06 22:18:00,103.53,103.57,103.53,103.57,69343169.0
2006-07-06 22:19:00,103.565,103.565,103.545,103.545,96692302.0
2006-07-06 22:20:00,103.55,103.558,103.546,103.55,182062240.0
2006-07-06 22:21:00,103.55,103.565,103.532,103.565,70273912.0
2006-07-06 22:22:00,103.565,103.565,103.53,103.545,125762445.0
2006-07-06 22:23:00,103.545,103.568,103.545,103.545,75948618.0
2006-07-06 22:24:00,103.547,103.565,103.546,103.565,19581966.0
2006-07-06 22:25:00,103.56,103.56,103.54,103.545,32752805.0
2006-07-06 22:26:00,103.565,103.568,103.56,103.56,14678973.0
2006-07-06 22:27:00,103.56,103.56,103.515,103.515,86329417.0
2006-07-06 22:28:00,103.51,103.51,103.475,103.475,286751175.0
2006-07-06 22:29:00,103.48,103.494,103.48,103.49,64658364.0
2006-07-06 22:30:00,103.482,103.513,103.47,103.49,182273195.0
2006-07-06 22:31:00,103.5,103.505,103.46,103.46,56768203.0
2006-07-06 22:32:00,103.453,103.475,103.453,103.475,25623798.0
2006-07-06 22:33:00,103.485,103.485,103.47,103.47,29292918.0
2006-07-06 22:34:00,103.463,103.476,103.461,103.467,195096361.0
2006-07-06 22:35:00,103.457,103.472,103.457,103.463,192184595.0
2006-07-06 22:36:00,103.47,103.48,103.445,103.445,76355960.0
2006-07-06 22:37:00,103.46,103.46,103.434,103.435,97195498.0
2006-07-06 22:38:00,103.425,103.445,103.42,103.437,66222029.0
2006-07-06 22:39:00,103.435,103.445,103.43,103.44,113502238.0
2006-07-06 22:40:00,103.435,103.45,103.428,103.45,102769643.0
2006-07-06 22:41:00,103.443,103.465,103.44,103.465,98656475.0
2006-07-06 22:42:00,103.47,103.475,103.455,103.47,23028296.0
2006-07-06 22:43:00,103.465,103.48,103.43,103.458,35415468.0
2006-07-06 22:44:00,103.465,103.465,103.45,103.46,38062547.0
2006-07-06 22:45:00,103.46,103.46,103.439,103.445,74181040.0
2006-07-06 22:46:00,103.44,103.47,103.44,103.47,42869169.0
2006-07-06 22:47:00,103.47,103.47,103.445,103.46,87355422.0
2006-07-06 22:48:00,103.46,103.47,103.404,103.44,34000979.0
2006-07-06 22:49:00,103.455,103.459,103.445,103.455,45163418.0
2006-07-06 22:50:00,103.455,103.46,103.45,103.46,97807455.0
2006-07-06 22:51:00,103.46,103.46,103.417,103.437,51348453.0
2006-07-06 22:52:00,103.45,103.45,103.391,103.415,63701565.0
2006-07-06 22:53:00,103.4,103.4,103.33,103.335,125550895.0
2006-07-06 22:54:00,103.345,103.385,103.345,103.38,23328486.0
2006-07-06 22:55:00,103.4,103.403,103.363,103.39,68934744.0
2006-07-06 22:56:00,103.39,103.405,103.39,103.395,121109217.0
2006-07-06 22:57:00,103.395,103.45,103.395,103.45,125803225.0
2006-07-06 22:58:00,103.438,103.45,103.438,103.45,80781509.0
2006-07-06 22:59:00,103.445,103.455,103.44,103.455,23763219.0
2006-07-06 23:00:00,103.443,103.45,103.395,103.45,195744592.0
2006-07-07 01:02:00,103.44,103.55,103.44,103.55,177208969.0
2006-07-07 01:03:00,103.537,103.545,103.527,103.535,114201269.0
2006-07-07 01:04:00,103.538,103.538,103.518,103.52,29509030.0
2006-07-07 01:05:00,103.52,103.524,103.499,103.503,99846158.0
2006-07-07 01:06:00,103.51,103.51,103.5,103.505,31368219.0
2006-07-07 01:07:00,103.508,103.512,103.48,103.48,133406191.0
2006-07-07 01:08:00,103.483,103.505,103.483,103.5,60682631.0
2006-07-07 01:09:00,103.5,103.51,103.49,103.49,29653564.0
2006-07-07 01:10:00,103.492,103.545,103.492,103.545,76213420.0
2006-07-07 01:11:00,103.542,103.55,103.54,103.55,90568968.0
2006-07-07 01:12:00,103.54,103.541,103.53,103.53,189025862.0
2006-07-07 01:13:00,103.525,103.54,103.488,103.525,64254307.0
2006-07-07 01:14:00,103.535,103.535,103.515,103.53,18216771.0
2006-07-07 01:15:00,103.522,103.537,103.522,103.537,72113538.0
2006-07-07 01:16:00,103.535,103.535,103.525,103.53,111410760.0
2006-07-07 01:17:00,103.54,103.54,103.52,103.525,37682441.0
2006-07-07 01:18:00,103.528,103.54,103.528,103.53,91077933.0
2006-07-07 01:19:00,103.53,103.542,103.53,103.533,56851981.0
2006-07-07 01:20:00,103.535,103.564,103.535,103.545,55392894.0
2006-07-07 01:21:00,103.54,103.554,103.535,103.55,61112903.0
2006-07-07 01:22:00,103.55,103.566,103.55,103.56,17475824.0
2006-07-07 01:23:00,103.555,103.56,103.545,103.56,32678373.0
2006-07-07 01:24:00,103.555,103.57,103.55,103.55,72207890.0
2006-07-07 01:25:00,103.56,103.572,103.558,103.558,86131305.0
2006-07-07 01:26:00,103.56,103.56,103.541,103.56,51529119.0
2006-07-07 01:27:00,103.555,103.56,103.548,103.548,166568563.0
2006-07-07 01:28:00,103.557,103.56,103.545,103.555,55227458.0
2006-07-07 01:29:00,103.555,103.555,103.544,103.555,53087955.0
2006-07-07 01:30:00,103.565,103.565,103.522,103.545,12360286.0
2006-07-07 01:31:00,103.54,103.54,103.51,103.51,37223306.0
2006-07-07 01:32:00,103.505,103.507,103.494,103.495,119824125.0
2006-07-07 01:33:00,103.487,103.5,103.487,103.49,65567086.0
2006-07-07 01:34:00,103.49,103.515,103.49,103.5,55977434.0
2006-07-07 01:35:00,103.5,103.505,103.5,103.5,26993070.0
2006-07-07 01:36:00,103.5,103.5,103.49,103.495,37250071.0
2006-07-07 01:37:00,103.505,103.515,103.502,103.515,60701658.0
2006-07-07 01:38:00,103.515,103.55,103.515,103.535,31688338.0
2006-07-07 01:39:00,103.535,103.536,103.53,103.53,39288466.0
2006-07-07 01:40:00,103.528,103.55,103.526,103.535,223603248.0
2006-07-07 01:41:00,103.528,103.555,103.528,103.545,50679551.0
2006-07-07 01:42:00,103.543,103.55,103.52,103.55,149825986.0
2006-07-07 01:43:00,103.55,103.575,103.535,103.567,33837707.0
2006-07-07 01:44:00,103.563,103.585,103.557,103.585,78371416.0
2006-07-07 01:45:00,103.568,103.571,103.555,103.555,53460555.0
2006-07-07 01:46:00,103.567,103.588,103.567,103.585,40511292.0
2006-07-07 01:47:00,103.583,103.607,103.544,103.605,122585126.0
2006-07-07 01:48:00,103.605,103.606,103.543,103.565,130232005.0
2006-07-07 01:49:00,103.565,103.57,103.545,103.57,39381545.0
2006-07-07 01:50:00,103.57,103.57,103.555,103.57,115816620.0
2006-07-07 01:51:00,103.572,103.579,103.566,103.57,75025346.0
2006-07-07 01:52:00,103.56,103.584,103.56,103.573,67509940.0
2006-07-07 01:53:00,103.58,103.58,103.57,103.58,45038837.0
2006-07-07 01:54:00,103.57,103.58,103.567,103.575,16149645.0
2006-07-07 01:55:00,103.58,103.605,103.566,103.605,11901579.0
2006-07-07 01:56:00,103.6,103.6,103.585,103.598,141495494.0
2006-07-07 01:57:00,103.595,103.6,103.587,103.595,152398697.0
2006-07-07 01:58:00,103.595,103.6,103.587,103.587,139497067.0
2006-07-07 01:59:00,103.595,103.603,103.593,103.595,83321507.0
2006-07-07 02:00:00,103.605,103.612,103.6,103.605,22939685.0
2006-07-07 02:01:00,103.61,103.61,103.594,103.598,84437657.0
2006-07-07 02:02:00,103.61,103.61,103.592,103.595,114637532.0
2006-07-07 02:03:00,103.595,103.62,103.595,103.62,131397652.0
2006-07-07 02:04:00,103.62,103.62,103.595,103.61,66571456.0
2006-07-07 02:05:00,103.6,103.618,103.6,103.605,24522743.0
2006-07-07 02:06:00,103.595,103.61,103.595,103.6,137892256.0
2006-07-07 02:07:00,103.615,103.62,103.575,103.61,65936821.0
2006-07-07 02:08:00,103.597,103.612,103.582,103.61,49373510.0
2006-07-07 02:09:00,103.61,103.61,103.592,103.595,98775456.0
2006-07-07 02:10:00,103.595,103.602,103.585,103.595,42510748.0
2006-07-07 02:11:00,103.58,103.592,103.54,103.58,36829484.0
2006-07-07 02:12:00,103.58,103.605,103.57,103.59,88541882.0
2006-07-07 02:13:00,103.59,103.595,103.58,103.58,43136614.0
2006-07-07 02:14:00,103.585,103.594,103.58,103.58,69640480.0
2006-07-07 02:15:00,103.58,103.59,103.57,103.575,36109046.0
2006-07-07 02:16:00,103.568,103.59,103.565,103.575,35110011.0
2006-07-07 02:17:00,103.58,103.58,103.57,103.58,24221841.0
2006-07-07 02:18:00,103.575,103.59,103.573,103.573,109508796.0
2006-07-07 02:19:00,103.58,103.586,103.572,103.585,106112174.0
2006-07-07 02:20:00,103.58,103.605,103.58,103.585,106126456.0
2006-07-07 02:21:00,103.587,103.587,103.56,103.565,72827481.0
2006-07-07 02:22:00,103.575,103.58,103.56,103.58,95995556.0
2006-07-07 02:23:00,103.565,103.592,103.565,103.58,70134986.0
2006-07-07 02:24:00,103.583,103.588,103.572,103.577,193305769.0
2006-07-07 02:25:00,103.587,103.589,103.573,103.583,187574611.0
2006-07-07 02:26:00,103.59,103.59,103.555,103.575,30478532.0
2006-07-07 02:27:00,103.565,103.573,103.565,103.573,24454855.0
2006-07-07 02:28:00,103.58,103.585,103.573,103.58,53926287.0
2006-07-07 02:29:00,103.57,103.582,103.57,103.582,188766766.0
2006-07-07 02:30:00,103.59,103.592,103.57,103.58,64151567.0
2006-07-07 02:31:00,103.575,103.595,103.57,103.57,284560080.0
2006-07-07 02:32:00,103.575,103.575,103.52,103.53,79121452.0
2006-07-07 02:33:00,103.53,103.545,103.526,103.545,14199046.0
2006-07-07 02:34:00,103.525,103.595,103.525,103.55,31517325.0
2006-07-07 02:35:00,103.555,103.58,103.535,103.557,19407300.0
2006-07-07 02:36:00,103.555,103.61,103.555,103.595,72359582.0
2006-07-07 02:37:00,103.595,103.605,103.575,103.585,121981032.0
2006-07-07 02:38:00,103.585,103.61,103.561,103.6,72179450.0
2006-07-07 02:39:00,103.6,103.6,103.585,103.59,181989434.0
2006-07-07 02:40:00,103.585,103.605,103.58,103.605,88675993.0
2006-07-07 02:41:00,103.61,103.616,103.6,103.6,72962087.0
2006-07-07 02:42:00,103.605,103.615,103.584,103.6,112904501.0
2006-07-07 02:43:00,103.595,103.599,103.588,103.59,41000056.0
2006-07-07 02:44:00,103.585,103.595,103.583,103.595,36309760.0
2006-07-07 02:45:00,103.6,103.615,103.6,103.6,58536568.0
2006-07-07 02:46:00,103.605,103.62,103.558,103.62,15482169.0
2006-07-07 02:47:00,103.61,103.63,103.61,103.62,66600883.0
2006-07-07 02:48:00,103.61,103.625,103.607,103.62,147518940.0
2006-07-07 02:49:00,103.615,103.67,103.593,103.67,31578589.0
2006-07-07 02:50:00,103.66,103.675,103.655,103.655,125300750.0
2006-07-07 02:51:00,103.65,103.675,103.649,103.67,81205715.0
2006-07-07 02:52:00,103.663,103.663,103.625,103.625,51117192.0
2006-07-07 02:53:00,103.62,103.65,103.62,103.63,94406443.0
2006-07-07 02:54:00,103.625,103.655,103.625,103.655,79294495.0
2006-07-07 02:55:00,103.645,103.645,103.63,103.633,32001443.0
2006-07-07 02:56:00,103.63,103.654,103.625,103.625,56861824.0
2006-07-07 02:57:00,103.635,103.645,103.627,103.627,57701394.0
2006-07-07 02:58:00,103.64,103.64,103.625,103.63,101142852.0
2006-07-07 02:59:00,103.585,103.63,103.585,103.63,40302177.0
2006-07-07 03:00:00,103.63,103.635,103.608,103.63,44418657.0
2006-07-07 03:01:00,103.635,103.639,103.622,103.625,115026496.0
2006-07-07 03:02:00,103.625,103.64,103.625,103.63,82249116.0
2006-07-07 03:03:00,103.63,103.631,103.62,103.62,156042865.0
2006-07-07 03:04:00,103.63,103.63,103.607,103.625,77397894.0
2006-07-07 03:05:00,103.625,103.625,103.595,103.613,158700516.0
2006-07-07 03:06:00,103.61,103.618,103.6,103.6,41603120.0
2006-07-07 03:07:00,103.593,103.61,103.588,103.59,32916352.0
2006-07-07 03:08:00,103.605,103.605,103.565,103.578,56908625.0
2006-07-07 03:09:00,103.578,103.58,103.572,103.58,30223257.0
2006-07-07 03:10:00,103.57,103.588,103.557,103.557,110225039.0
2006-07-07 03:11:00,103.54,103.562,103.54,103.555,37209079.0
2006-07-07 03:12:00,103.565,103.585,103.565,103.575,44777980.0
2006-07-07 03:13:00,103.58,103.58,103.565,103.57,63335249.0
2006-07-07 03:14:00,103.52,103.575,103.52,103.563,114128499.0
2006-07-07 03:15:00,103.575,103.584,103.564,103.57,122071805.0
2006-07-07 03:16:00,103.57,103.57,103.557,103.565,133375611.0
2006-07-07 03:17:00,103.56,103.579,103.555,103.575,141372179.0
2006-07-07 03:18:00,103.58,103.58,103.55,103.57,55525593.0
2006-07-07 03:19:00,103.565,103.58,103.555,103.555,110309238.0
2006-07-07 03:20:00,103.555,103.558,103.542,103.542,71319874.0
2006-07-07 03:21:00,103.542,103.55,103.538,103.55,37155146.0
2006-07-07 03:22:00,103.555,103.555,103.537,103.55,75676091.0
2006-07-07 03:23:00,103.55,103.558,103.55,103.55,117442664.0
2006-07-07 03:24:00,103.542,103.542,103.521,103.522,77861376.0
2006-07-07 03:25:00,103.53,103.545,103.52,103.52,78707413.0
2006-07-07 03:26:00,103.513,103.535,103.5,103.505,155263288.0
2006-07-07 03:27:00,103.51,103.525,103.5,103.525,157762431.0
2006-07-07 03:28:00,103.525,103.527,103.512,103.518,129225019.0
2006-07-07 03:29:00,103.475,103.551,103.475,103.508,38844712.0
2006-07-07 03:30:00,103.515,103.53,103.512,103.53,28090192.0
2006-07-07 03:31:00,103.525,103.54,103.518,103.525,132241288.0
2006-07-07 03:32:00,103.53,103.535,103.515,103.515,84178994.0
2006-07-07 03:33:00,103.525,103.535,103.52,103.525,65313541.0
2006-07-07 03:34:00,103.525,103.53,103.52,103.52,64350366.0
2006-07-07 03:35:00,103.517,103.533,103.517,103.528,119714492.0
2006-07-07 03:36:00,103.54,103.54,103.529,103.53,21900698.0
2006-07-07 03:37:00,103.517,103.53,103.517,103.53,125042796.0
2006-07-07 03:38:00,103.525,103.535,103.525,103.53,89069331.0
2006-07-07 03:39:00,103.523,103.53,103.523,103.53,43124559.0
2006-07-07 03:40:00,103.53,103.535,103.518,103.522,44916420.0
2006-07-07 03:41:00,103.525,103.53,103.52,103.53,48123011.0
2006-07-07 03:42:00,103.53,103.53,103.522,103.53,25732952.0
2006-07-07 03:43:00,103.522,103.53,103.52,103.525,55692635.0
2006-07-07 03:44:00,103.525,103.53,103.52,103.53,204031037.0
2006-07-07 03:45:00,103.53,103.535,103.52,103.525,80609936.0
2006-07-07 03:46:00,103.535,103.535,103.478,103.52,41420076.0
2006-07-07 03:47:00,103.518,103.537,103.518,103.537,28850734.0
2006-07-07 03:48:00,103.54,103.54,103.518,103.525,48913483.0
2006-07-07 03:49:00,103.517,103.553,103.517,103.535,91562862.0
2006-07-07 03:50:00,103.555,103.56,103.537,103.55,53550892.0
2006-07-07 03:51:00,103.545,103.545,103.535,103.535,33194912.0
2006-07-07 03:52:00,103.54,103.55,103.535,103.55,42347465.0
2006-07-07 03:53:00,103.542,103.557,103.542,103.543,62922934.0
2006-07-07 03:54:00,103.54,103.54,103.521,103.54,108009286.0
2006-07-07 03:55:00,103.535,103.551,103.535,103.538,128400624.0
2006-07-07 03:56:00,103.55,103.582,103.515,103.515,41345048.0
2006-07-07 03:57:00,103.553,103.553,103.54,103.54,61882763.0
2006-07-07 03:58:00,103.545,103.55,103.538,103.542,23241213.0
2006-07-07 03:59:00,103.545,103.558,103.543,103.558,75413151.0
2006-07-07 04:00:00,103.56,103.56,103.548,103.55,105041870.0
2006-07-07 04:01:00,103.542,103.56,103.542,103.56,42722208.0
2006-07-07 04:02:00,103.56,103.56,103.545,103.55,194764402.0
2006-07-07 04:03:00,103.542,103.555,103.537,103.54,169006916.0
2006-07-07 04:04:00,103.548,103.556,103.545,103.545,21281351.0
2006-07-07 04:05:00,103.55,103.555,103.538,103.55,60635501.0
2006-07-07 04:06:00,103.547,103.56,103.543,103.55,83879220.0
2006-07-07 04:07:00,103.545,103.591,103.505,103.54,27877363.0
2006-07-07 04:08:00,103.55,103.55,103.536,103.538,39427663.0
2006-07-07 04:09:00,103.532,103.543,103.523,103.523,155059831.0
2006-07-07 04:10:00,103.48,103.535,103.48,103.53,86795988.0
2006-07-07 04:11:00,103.53,103.547,103.526,103.53,58891811.0
2006-07-07 04:12:00,103.533,103.554,103.533,103.55,22696481.0
2006-07-07 04:13:00,103.545,103.55,103.52,103.535,104605095.0
2006-07-07 04:14:00,103.535,103.535,103.52,103.52,70307825.0
2006-07-07 04:15:00,103.525,103.527,103.518,103.52,56266531.0
2006-07-07 04:16:00,103.52,103.545,103.52,103.545,53229592.0
2006-07-07 04:17:00,103.54,103.556,103.54,103.555,12566221.0
2006-07-07 04:18:00,103.557,103.56,103.541,103.55,119549631.0
2006-07-07 04:19:00,103.545,103.56,103.54,103.56,82630538.0
2006-07-07 04:20:00,103.56,103.56,103.53,103.535,89314789.0
2006-07-07 04:21:00,103.535,103.548,103.53,103.54,36936960.0
2006-07-07 04:22:00,103.54,103.54,103.523,103.535,58200900.0
2006-07-07 04:23:00,103.527,103.537,103.508,103.508,64672114.0
2006-07-07 04:24:00,103.507,103.535,103.503,103.51,76425569.0
2006-07-07 04:25:00,103.505,103.515,103.5,103.51,70884302.0
2006-07-07 04:26:00,103.505,103.51,103.498,103.502,18357154.0
2006-07-07 04:27:00,103.505,103.52,103.503,103.51,105979594.0
2006-07-07 04:28:00,103.505,103.524,103.5,103.5,63705749.0
2006-07-07 04:29:00,103.505,103.53,103.505,103.53,110929237.0
2006-07-07 04:30:00,103.525,103.525,103.504,103.505,22823512.0
2006-07-07 04:31:00,103.503,103.525,103.493,103.493,66757208.0
2006-07-07 04:32:00,103.49,103.505,103.49,103.5,41020658.0
2006-07-07 04:33:00,103.5,103.51,103.493,103.51,24573561.0
2006-07-07 04:34:00,103.51,103.52,103.509,103.51,132951890.0
2006-07-07 04:35:00,103.51,103.513,103.49,103.51,120078561.0
2006-07-07 04:36:00,103.51,103.51,103.49,103.5,21906667.0
2006-07-07 04:37:00,103.493,103.5,103.493,103.495,78069269.0
2006-07-07 04:38:00,103.477,103.5,103.477,103.5,20238068.0
2006-07-07 04:39:00,103.5,103.5,103.5,103.5,1998530.0
2006-07-07 04:40:00,103.488,103.488,103.462,103.48,32521276.0
2006-07-07 04:41:00,103.472,103.497,103.472,103.488,75346926.0
2006-07-07 04:42:00,103.487,103.498,103.487,103.49,57197245.0
2006-07-07 04:43:00,103.485,103.497,103.47,103.47,21174816.0
2006-07-07 04:44:00,103.48,103.495,103.465,103.485,163010002.0
2006-07-07 04:45:00,103.475,103.505,103.472,103.49,38618476.0
2006-07-07 04:46:00,103.485,103.495,103.48,103.48,47939922.0
2006-07-07 04:47:00,103.483,103.505,103.48,103.495,30011402.0
2006-07-07 04:48:00,103.495,103.52,103.495,103.495,25034217.0
2006-07-07 04:49:00,103.498,103.513,103.498,103.513,46465931.0
2006-07-07 04:50:00,103.515,103.515,103.5,103.5,51044329.0
2006-07-07 04:51:00,103.515,103.517,103.51,103.51,9389673.0
2006-07-07 04:52:00,103.525,103.525,103.525,103.525,147217.0
2006-07-07 04:53:00,103.52,103.52,103.51,103.51,5983296.0
2006-07-07 04:54:00,103.505,103.505,103.495,103.495,33255758.0
2006-07-07 04:55:00,103.5,103.51,103.46,103.51,5178517.0
2006-07-07 04:56:00,103.505,103.505,103.505,103.505,13500238.0
2006-07-07 04:57:00,103.503,103.512,103.49,103.505,62342692.0
2006-07-07 04:58:00,103.455,103.505,103.455,103.505,11715308.0
2006-07-07 04:59:00,103.502,103.545,103.502,103.52,150476387.0
2006-07-07 05:00:00,103.53,103.545,103.51,103.515,61011340.0
2006-07-07 05:01:00,103.52,103.52,103.508,103.51,77065893.0
2006-07-07 05:02:00,103.51,103.529,103.51,103.515,58741831.0
2006-07-07 05:03:00,103.52,103.52,103.505,103.51,34454694.0
2006-07-07 05:04:00,103.505,103.52,103.503,103.52,82704185.0
2006-07-07 05:05:00,103.52,103.52,103.505,103.52,117130360.0
2006-07-07 05:06:00,103.513,103.52,103.505,103.51,193164454.0
2006-07-07 05:07:00,103.515,103.515,103.493,103.495,47506777.0
2006-07-07 05:08:00,103.49,103.505,103.49,103.505,27472649.0
2006-07-07 05:09:00,103.505,103.51,103.503,103.51,85607460.0
2006-07-07 05:10:00,103.505,103.51,103.5,103.5,122020795.0
2006-07-07 05:11:00,103.5,103.515,103.5,103.51,38514894.0
2006-07-07 05:12:00,103.505,103.51,103.455,103.505,26136044.0
2006-07-07 05:13:00,103.51,103.521,103.506,103.515,82014206.0
2006-07-07 05:14:00,103.51,103.52,103.465,103.515,66380113.0
2006-07-07 05:15:00,103.52,103.52,103.504,103.507,152487983.0
2006-07-07 05:16:00,103.505,103.51,103.498,103.507,56422019.0
2006-07-07 05:17:00,103.505,103.52,103.505,103.52,64206918.0
2006-07-07 05:18:00,103.525,103.527,103.515,103.52,151055019.0
2006-07-07 05:19:00,103.525,103.525,103.51,103.51,103711581.0
2006-07-07 05:20:00,103.52,103.52,103.47,103.51,22528585.0
2006-07-07 05:21:00,103.51,103.52,103.505,103.505,49769351.0
2006-07-07 05:22:00,103.507,103.51,103.497,103.51,90292745.0
2006-07-07 05:23:00,103.51,103.51,103.493,103.495,152496466.0
2006-07-07 05:24:00,103.493,103.525,103.49,103.49,100200607.0
2006-07-07 05:25:00,103.493,103.508,103.472,103.508,111829130.0
2006-07-07 05:26:00,103.5,103.508,103.493,103.493,88719967.0
2006-07-07 05:27:00,103.495,103.511,103.493,103.495,78501611.0
2006-07-07 05:28:00,103.495,103.5,103.485,103.49,186329981.0
2006-07-07 05:29:00,103.493,103.507,103.49,103.5,72728481.0
2006-07-07 05:30:00,103.495,103.515,103.456,103.49,116857065.0
2006-07-07 05:31:00,103.48,103.51,103.48,103.495,112369205.0
2006-07-07 05:32:00,103.5,103.509,103.499,103.503,121073021.0
2006-07-07 05:33:00,103.505,103.523,103.503,103.51,141891223.0
2006-07-07 05:34:00,103.515,103.515,103.5,103.51,18486596.0
2006-07-07 05:35:00,103.51,103.51,103.5,103.51,40979994.0
2006-07-07 05:36:00,103.505,103.521,103.505,103.52,59015096.0
2006-07-07 05:37:00,103.525,103.525,103.5,103.515,101762163.0
2006-07-07 05:38:00,103.51,103.51,103.49,103.5,43178819.0
2006-07-07 05:39:00,103.495,103.513,103.494,103.502,117875700.0
2006-07-07 05:40:00,103.51,103.51,103.497,103.5,154072571.0
2006-07-07 05:41:00,103.5,103.507,103.5,103.505,73181497.0
2006-07-07 05:42:00,103.505,103.506,103.491,103.493,63315372.0
2006-07-07 05:43:00,103.47,103.505,103.47,103.505,96670682.0
2006-07-07 05:44:00,103.505,103.51,103.502,103.505,64653773.0
2006-07-07 05:45:00,103.51,103.517,103.503,103.515,48124637.0
2006-07-07 05:46:00,103.51,103.521,103.505,103.505,132257990.0
2006-07-07 05:47:00,103.515,103.515,103.505,103.51,51635374.0
2006-07-07 05:48:00,103.48,103.515,103.48,103.51,28140832.0
2006-07-07 05:49:00,103.505,103.515,103.497,103.505,106262779.0
2006-07-07 05:50:00,103.505,103.531,103.505,103.51,29976325.0
2006-07-07 05:51:00,103.505,103.507,103.487,103.487,66475022.0
2006-07-07 05:52:00,103.5,103.525,103.5,103.515,39748148.0
2006-07-07 05:53:00,103.507,103.517,103.493,103.493,83960090.0
2006-07-07 05:54:00,103.495,103.505,103.49,103.505,134676603.0
2006-07-07 05:55:00,103.49,103.505,103.487,103.505,78889758.0
2006-07-07 05:56:00,103.51,103.51,103.495,103.5,154949895.0
2006-07-07 05:57:00,103.51,103.515,103.5,103.5,56488948.0
2006-07-07 05:58:00,103.503,103.512,103.488,103.505,44708622.0
2006-07-07 05:59:00,103.503,103.51,103.495,103.51,139595883.0
2006-07-07 06:00:00,103.51,103.51,103.5,103.5,9093985.0
2006-07-07 06:01:00,103.515,103.515,103.497,103.51,75565760.0
2006-07-07 06:02:00,103.505,103.51,103.495,103.51,19207218.0
2006-07-07 06:03:00,103.51,103.51,103.5,103.5,57772500.0
2006-07-07 06:04:00,103.51,103.515,103.505,103.51,56404406.0
2006-07-07 06:05:00,103.507,103.511,103.488,103.503,45832103.0
2006-07-07 06:06:00,103.515,103.515,103.489,103.498,114073400.0
2006-07-07 06:07:00,103.49,103.524,103.49,103.505,143019252.0
2006-07-07 06:08:00,103.505,103.51,103.46,103.505,64642564.0
2006-07-07 06:09:00,103.505,103.51,103.498,103.51,54125503.0
2006-07-07 06:10:00,103.51,103.51,103.5,103.5,199552518.0
2006-07-07 06:11:00,103.5,103.514,103.492,103.5,23687769.0
2006-07-07 06:12:00,103.51,103.51,103.492,103.495,106387854.0
2006-07-07 06:13:00,103.445,103.495,103.445,103.49,92068635.0
2006-07-07 06:14:00,103.493,103.505,103.49,103.5,51277246.0
2006-07-07 06:15:00,103.5,103.5,103.482,103.485,68024910.0
2006-07-07 06:16:00,103.49,103.49,103.463,103.465,82037748.0
2006-07-07 06:17:00,103.47,103.515,103.47,103.515,94920525.0
2006-07-07 06:18:00,103.507,103.515,103.503,103.51,56557207.0
2006-07-07 06:19:00,103.515,103.515,103.5,103.51,40038837.0
2006-07-07 06:20:00,103.505,103.51,103.495,103.505,196058370.0
2006-07-07 06:21:00,103.505,103.505,103.499,103.5,101548493.0
2006-07-07 06:22:00,103.49,103.508,103.49,103.508,43501325.0
2006-07-07 06:23:00,103.52,103.52,103.51,103.51,48418117.0
2006-07-07 06:24:00,103.515,103.52,103.51,103.51,27331875.0
2006-07-07 06:25:00,103.525,103.525,103.51,103.52,44797135.0
2006-07-07 06:26:00,103.51,103.52,103.503,103.52,197996740.0
2006-07-07 06:27:00,103.525,103.525,103.515,103.515,67631785.0
2006-07-07 06:28:00,103.52,103.525,103.507,103.507,140604655.0
2006-07-07 06:29:00,103.512,103.52,103.51,103.51,78905463.0
2006-07-07 06:30:00,103.513,103.52,103.51,103.52,127681575.0
2006-07-07 06:31:00,103.517,103.517,103.505,103.515,98014849.0
2006-07-07 06:32:00,103.513,103.524,103.51,103.51,39644818.0
2006-07-07 06:33:00,103.5,103.515,103.5,103.5,18601272.0
2006-07-07 06:34:00,103.51,103.515,103.5,103.51,58249700.0
2006-07-07 06:35:00,103.51,103.51,103.497,103.51,177967802.0
2006-07-07 06:36:00,103.51,103.515,103.5,103.515,14766019.0
2006-07-07 06:37:00,103.515,103.515,103.49,103.495,72426673.0
2006-07-07 06:38:00,103.49,103.515,103.489,103.515,50005964.0
2006-07-07 06:39:00,103.51,103.515,103.503,103.515,83547351.0
2006-07-07 06:40:00,103.5,103.51,103.485,103.51,26025901.0
2006-07-07 06:41:00,103.505,103.516,103.49,103.49,79604408.0
2006-07-07 06:42:00,103.488,103.505,103.488,103.495,85747963.0
2006-07-07 06:43:00,103.487,103.5,103.487,103.487,73782366.0
2006-07-07 06:44:00,103.49,103.51,103.455,103.51,43936806.0
2006-07-07 06:45:00,103.507,103.514,103.507,103.513,100444346.0
2006-07-07 06:46:00,103.525,103.525,103.503,103.52,31959952.0
2006-07-07 06:47:00,103.52,103.52,103.505,103.51,102424756.0
2006-07-07 06:48:00,103.505,103.52,103.503,103.503,55410033.0
2006-07-07 06:49:00,103.5,103.515,103.5,103.515,36587718.0
2006-07-07 06:50:00,103.52,103.525,103.51,103.525,100861943.0
2006-07-07 06:51:00,103.515,103.525,103.51,103.525,59718821.0
2006-07-07 06:52:00,103.51,103.527,103.505,103.505,55201352.0
2006-07-07 06:53:00,103.502,103.515,103.493,103.502,70863718.0
2006-07-07 06:54:00,103.497,103.511,103.454,103.495,56164906.0
2006-07-07 06:55:00,103.5,103.5,103.475,103.477,46036297.0
2006-07-07 06:56:00,103.485,103.499,103.468,103.495,9071715.0
2006-07-07 06:57:00,103.485,103.487,103.477,103.485,90378278.0
2006-07-07 06:58:00,103.482,103.512,103.452,103.51,33655532.0
2006-07-07 06:59:00,103.52,103.53,103.507,103.518,76875575.0
2006-07-07 07:00:00,103.517,103.52,103.505,103.515,24929472.0
2006-07-07 07:01:00,103.515,103.515,103.505,103.51,137188731.0
2006-07-07 07:02:00,103.51,103.53,103.505,103.505,39086300.0
2006-07-07 07:03:00,103.5,103.523,103.5,103.52,47742012.0
2006-07-07 07:04:00,103.52,103.52,103.505,103.51,73309034.0
2006-07-07 07:05:00,103.507,103.52,103.507,103.52,132879124.0
2006-07-07 07:06:00,103.52,103.52,103.503,103.51,57963142.0
2006-07-07 07:07:00,103.52,103.52,103.505,103.513,230291777.0
2006-07-07 07:08:00,103.515,103.52,103.51,103.52,113679960.0
2006-07-07 07:09:00,103.525,103.525,103.512,103.513,64228421.0
2006-07-07 07:10:00,103.515,103.525,103.515,103.525,55203306.0
2006-07-07 07:11:00,103.52,103.525,103.512,103.517,110098237.0
2006-07-07 07:12:00,103.515,103.519,103.508,103.51,97857263.0
2006-07-07 07:13:00,103.512,103.528,103.512,103.515,37583559.0
2006-07-07 07:14:00,103.51,103.515,103.502,103.503,98270746.0
2006-07-07 07:15:00,103.515,103.515,103.5,103.505,70057806.0
2006-07-07 07:16:00,103.51,103.51,103.5,103.5,39860503.0
2006-07-07 07:17:00,103.5,103.52,103.5,103.505,85139560.0
2006-07-07 07:18:00,103.503,103.515,103.5,103.515,35123383.0
2006-07-07 07:19:00,103.51,103.517,103.505,103.51,19468386.0
2006-07-07 07:20:00,103.51,103.51,103.488,103.49,101526330.0
2006-07-07 07:21:00,103.495,103.505,103.455,103.505,14101721.0
2006-07-07 07:22:00,103.495,103.51,103.495,103.5,49361940.0
2006-07-07 07:23:00,103.49,103.51,103.488,103.51,81810600.0
2006-07-07 07:24:00,103.505,103.515,103.5,103.51,34768503.0
2006-07-07 07:25:00,103.502,103.52,103.496,103.52,86297381.0
2006-07-07 07:26:00,103.515,103.517,103.506,103.517,43935393.0
2006-07-07 07:27:00,103.51,103.52,103.508,103.52,225709157.0
2006-07-07 07:28:00,103.515,103.525,103.515,103.515,92855120.0
2006-07-07 07:29:00,103.515,103.52,103.513,103.52,18089508.0
2006-07-07 07:30:00,103.512,103.525,103.505,103.52,60063652.0
2006-07-07 07:31:00,103.52,103.525,103.505,103.515,79693251.0
2006-07-07 07:32:00,103.475,103.52,103.475,103.513,55803359.0
2006-07-07 07:33:00,103.513,103.54,103.513,103.54,109090311.0
2006-07-07 07:34:00,103.54,103.54,103.515,103.515,68926572.0
2006-07-07 07:35:00,103.51,103.525,103.51,103.51,48088468.0
2006-07-07 07:36:00,103.52,103.52,103.463,103.52,176608597.0
2006-07-07 07:37:00,103.513,103.53,103.47,103.513,45250896.0
2006-07-07 07:38:00,103.513,103.52,103.498,103.498,116084769.0
2006-07-07 07:39:00,103.498,103.52,103.497,103.497,46944032.0
2006-07-07 07:40:00,103.455,103.536,103.455,103.51,31915278.0
2006-07-07 07:41:00,103.51,103.519,103.5,103.515,69344530.0
2006-07-07 07:42:00,103.515,103.515,103.497,103.503,21576761.0
2006-07-07 07:43:00,103.502,103.518,103.501,103.518,98572547.0
2006-07-07 07:44:00,103.515,103.535,103.51,103.535,15818002.0
2006-07-07 07:45:00,103.53,103.53,103.52,103.53,98469027.0
2006-07-07 07:46:00,103.52,103.54,103.5,103.535,233450858.0
2006-07-07 07:47:00,103.535,103.535,103.505,103.525,152085973.0
2006-07-07 07:48:00,103.52,103.535,103.515,103.52,62290232.0
2006-07-07 07:49:00,103.52,103.53,103.52,103.522,131359113.0
2006-07-07 07:50:00,103.53,103.537,103.525,103.53,86640209.0
2006-07-07 07:51:00,103.52,103.535,103.5,103.517,87956909.0
2006-07-07 07:52:00,103.523,103.532,103.523,103.525,124320200.0
2006-07-07 07:53:00,103.52,103.55,103.519,103.55,157616676.0
2006-07-07 07:54:00,103.55,103.595,103.55,103.56,61650468.0
2006-07-07 07:55:00,103.55,103.562,103.549,103.55,62546928.0
2006-07-07 07:56:00,103.555,103.568,103.552,103.555,39068447.0
2006-07-07 07:57:00,103.555,103.557,103.552,103.557,43174317.0
2006-07-07 07:58:00,103.555,103.585,103.51,103.585,34019535.0
2006-07-07 07:59:00,103.572,103.572,103.545,103.545,94126235.0
2006-07-07 08:00:00,103.55,103.565,103.538,103.565,89972191.0
2006-07-07 08:01:00,103.552,103.562,103.55,103.55,93468266.0
2006-07-07 08:02:00,103.537,103.56,103.537,103.555,60417348.0
2006-07-07 08:03:00,103.548,103.56,103.53,103.56,127133409.0
2006-07-07 08:04:00,103.555,103.555,103.54,103.55,51146363.0
2006-07-07 08:05:00,103.565,103.565,103.545,103.55,198036932.0
2006-07-07 08:06:00,103.555,103.559,103.545,103.553,92525782.0
2006-07-07 08:07:00,103.55,103.566,103.535,103.535,123654203.0
2006-07-07 08:08:00,103.545,103.57,103.545,103.545,127153713.0
2006-07-07 08:09:00,103.54,103.56,103.535,103.535,133603181.0
2006-07-07 08:10:00,103.535,103.54,103.522,103.54,35618003.0
2006-07-07 08:11:00,103.53,103.55,103.523,103.523,61506694.0
2006-07-07 08:12:00,103.53,103.545,103.53,103.53,41850644.0
2006-07-07 08:13:00,103.535,103.558,103.522,103.54,127309805.0
2006-07-07 08:14:00,103.53,103.54,103.482,103.54,27939246.0
2006-07-07 08:15:00,103.535,103.547,103.512,103.513,20527781.0
2006-07-07 08:16:00,103.515,103.545,103.505,103.522,138766711.0
2006-07-07 08:17:00,103.535,103.55,103.525,103.525,73794099.0
2006-07-07 08:18:00,103.52,103.535,103.512,103.535,85676470.0
2006-07-07 08:19:00,103.515,103.54,103.507,103.523,193242707.0
2006-07-07 08:20:00,103.525,103.54,103.523,103.54,60329542.0
2006-07-07 08:21:00,103.53,103.545,103.53,103.54,24498957.0
2006-07-07 08:22:00,103.54,103.54,103.525,103.53,167757928.0
2006-07-07 08:23:00,103.525,103.526,103.518,103.523,76552703.0
2006-07-07 08:24:00,103.53,103.54,103.522,103.54,26706212.0
2006-07-07 08:25:00,103.53,103.544,103.497,103.535,240380022.0
2006-07-07 08:26:00,103.537,103.538,103.527,103.53,58877784.0
2006-07-07 08:27:00,103.52,103.535,103.482,103.535,37243552.0
2006-07-07 08:28:00,103.53,103.533,103.507,103.525,548602976.0
2006-07-07 08:29:00,103.53,103.54,103.515,103.515,21064138.0
2006-07-07 08:30:00,103.527,103.53,103.523,103.525,24303495.0
2006-07-07 08:31:00,103.525,103.537,103.525,103.525,16769266.0
2006-07-07 08:32:00,103.53,103.555,103.527,103.54,9067017.0
2006-07-07 08:33:00,103.53,103.55,103.53,103.54,95785025.0
2006-07-07 08:34:00,103.533,103.548,103.533,103.54,83141097.0
2006-07-07 08:35:00,103.535,103.568,103.507,103.56,76070623.0
2006-07-07 08:36:00,103.555,103.563,103.523,103.56,42225602.0
2006-07-07 08:37:00,103.565,103.573,103.565,103.573,17527679.0
2006-07-07 08:38:00,103.585,103.6,103.562,103.585,24399622.0
2006-07-07 08:39:00,103.59,103.6,103.582,103.6,66116591.0
2006-07-07 08:40:00,103.6,103.6,103.578,103.58,31078172.0
2006-07-07 08:41:00,103.575,103.59,103.575,103.582,42228908.0
2006-07-07 08:42:00,103.59,103.59,103.562,103.562,112461628.0
2006-07-07 08:43:00,103.57,103.57,103.55,103.565,51208241.0
2006-07-07 08:44:00,103.565,103.59,103.562,103.59,44462553.0
2006-07-07 08:45:00,103.582,103.586,103.58,103.58,17699209.0
2006-07-07 08:46:00,103.585,103.585,103.57,103.58,53289688.0
2006-07-07 08:47:00,103.58,103.588,103.531,103.573,63331689.0
2006-07-07 08:48:00,103.573,103.573,103.525,103.525,38347379.0
2006-07-07 08:49:00,103.57,103.582,103.57,103.582,109074501.0
2006-07-07 08:50:00,103.59,103.59,103.568,103.59,26149490.0
2006-07-07 08:51:00,103.58,103.595,103.58,103.58,26176373.0
2006-07-07 08:52:00,103.575,103.59,103.575,103.58,60843333.0
2006-07-07 08:53:00,103.58,103.58,103.56,103.57,31244609.0
2006-07-07 08:54:00,103.572,103.599,103.572,103.575,71924850.0
2006-07-07 08:55:00,103.58,103.595,103.575,103.595,35475587.0
2006-07-07 08:56:00,103.585,103.591,103.583,103.583,140902381.0
2006-07-07 08:57:00,103.59,103.6,103.557,103.575,15491350.0
2006-07-07 08:58:00,103.58,103.59,103.552,103.575,19132332.0
2006-07-07 08:59:00,103.575,103.588,103.572,103.585,47963590.0
2006-07-07 09:00:00,103.583,103.591,103.583,103.59,67859551.0
2006-07-07 09:01:00,103.59,103.59,103.57,103.57,97824237.0
2006-07-07 09:02:00,103.563,103.563,103.525,103.525,122556516.0
2006-07-07 09:03:00,103.517,103.545,103.507,103.54,169371254.0
2006-07-07 09:04:00,103.53,103.565,103.52,103.54,38367627.0
2006-07-07 09:05:00,103.545,103.56,103.53,103.543,48364719.0
2006-07-07 09:06:00,103.545,103.547,103.54,103.547,148902006.0
2006-07-07 09:07:00,103.55,103.56,103.547,103.55,119926501.0
2006-07-07 09:08:00,103.55,103.55,103.525,103.525,179775713.0
2006-07-07 09:09:00,103.512,103.52,103.465,103.513,68946675.0
2006-07-07 09:10:00,103.51,103.518,103.49,103.51,38485641.0
2006-07-07 09:11:00,103.515,103.55,103.5,103.55,35062123.0
2006-07-07 09:12:00,103.55,103.61,103.512,103.575,63576279.0
2006-07-07 09:13:00,103.59,103.59,103.54,103.553,5944113.0
2006-07-07 09:14:00,103.545,103.555,103.53,103.53,39188996.0
2006-07-07 09:15:00,103.53,103.543,103.515,103.525,73058664.0
2006-07-07 09:16:00,103.522,103.522,103.505,103.505,50232847.0
2006-07-07 09:17:00,103.505,103.533,103.505,103.51,47737202.0
2006-07-07 09:18:00,103.515,103.534,103.485,103.485,57821224.0
2006-07-07 09:19:00,103.525,103.553,103.52,103.525,34295472.0
2006-07-07 09:20:00,103.523,103.523,103.47,103.475,93791658.0
2006-07-07 09:21:00,103.48,103.486,103.44,103.48,154195849.0
2006-07-07 09:22:00,103.48,103.482,103.43,103.475,66796126.0
2006-07-07 09:23:00,103.48,103.51,103.47,103.47,98570194.0
2006-07-07 09:24:00,103.475,103.483,103.465,103.48,72866664.0
2006-07-07 09:25:00,103.48,103.48,103.432,103.463,46931440.0
2006-07-07 09:26:00,103.457,103.457,103.436,103.445,101620529.0
2006-07-07 09:27:00,103.44,103.467,103.44,103.455,182543088.0
2006-07-07 09:28:00,103.445,103.461,103.438,103.445,51971544.0
2006-07-07 09:29:00,103.445,103.465,103.36,103.375,47485184.0
2006-07-07 09:30:00,103.38,103.403,103.355,103.395,61166514.0
2006-07-07 09:31:00,103.4,103.423,103.4,103.415,155516909.0
2006-07-07 09:32:00,103.42,103.424,103.418,103.423,86723106.0
2006-07-07 09:33:00,103.43,103.43,103.39,103.39,127626390.0
2006-07-07 09:34:00,103.385,103.39,103.36,103.37,74990612.0
2006-07-07 09:35:00,103.37,103.385,103.37,103.375,59322267.0
2006-07-07 09:36:00,103.385,103.39,103.36,103.39,38558029.0
2006-07-07 09:37:00,103.387,103.41,103.386,103.41,48346397.0
2006-07-07 09:38:00,103.417,103.43,103.413,103.42,67056514.0
2006-07-07 09:39:00,103.42,103.43,103.403,103.42,119133394.0
2006-07-07 09:40:00,103.415,103.475,103.415,103.475,132659997.0
2006-07-07 09:41:00,103.48,103.522,103.48,103.505,55562419.0
2006-07-07 09:42:00,103.5,103.5,103.373,103.385,52791895.0
2006-07-07 09:43:00,103.383,103.405,103.38,103.38,64565048.0
2006-07-07 09:44:00,103.39,103.411,103.36,103.385,54582000.0
2006-07-07 09:45:00,103.39,103.407,103.327,103.395,77257716.0
2006-07-07 09:46:00,103.4,103.42,103.349,103.42,70931833.0
2006-07-07 09:47:00,103.41,103.46,103.403,103.46,32726638.0
2006-07-07 09:48:00,103.452,103.465,103.445,103.45,139071236.0
2006-07-07 09:49:00,103.45,103.457,103.43,103.43,87186252.0
2006-07-07 09:50:00,103.435,103.435,103.42,103.435,57096418.0
2006-07-07 09:51:00,103.425,103.44,103.41,103.44,16669192.0
2006-07-07 09:52:00,103.43,103.437,103.418,103.42,19213653.0
2006-07-07 09:53:00,103.41,103.427,103.388,103.388,86354902.0
2006-07-07 09:54:00,103.385,103.385,103.363,103.363,89192536.0
2006-07-07 09:55:00,103.365,103.39,103.36,103.365,68530448.0
2006-07-07 09:56:00,103.365,103.383,103.365,103.383,147156503.0
2006-07-07 09:57:00,103.39,103.4,103.369,103.37,86439243.0
2006-07-07 09:58:00,103.375,103.387,103.375,103.38,61918164.0
2006-07-07 09:59:00,103.39,103.398,103.38,103.38,36028313.0
2006-07-07 10:00:00,103.38,103.392,103.336,103.392,143101325.0
2006-07-07 10:01:00,103.39,103.435,103.38,103.417,223777519.0
2006-07-07 10:02:00,103.42,103.441,103.42,103.435,34486552.0
2006-07-07 10:03:00,103.435,103.435,103.39,103.395,33133745.0
2006-07-07 10:04:00,103.39,103.402,103.36,103.36,188890804.0
2006-07-07 10:05:00,103.355,103.393,103.355,103.355,54045477.0
2006-07-07 10:06:00,103.355,103.355,103.315,103.315,53691879.0
2006-07-07 10:07:00,103.31,103.325,103.3,103.325,71743819.0
2006-07-07 10:08:00,103.318,103.34,103.313,103.335,43329805.0
2006-07-07 10:09:00,103.32,103.375,103.32,103.375,123748955.0
2006-07-07 10:10:00,103.37,103.37,103.34,103.34,138237844.0
2006-07-07 10:11:00,103.335,103.362,103.334,103.343,45473859.0
2006-07-07 10:12:00,103.337,103.365,103.337,103.365,48805421.0
2006-07-07 10:13:00,103.36,103.36,103.325,103.345,67647874.0
2006-07-07 10:14:00,103.335,103.335,103.315,103.315,104868506.0
2006-07-07 10:15:00,103.312,103.33,103.31,103.325,47691471.0
2006-07-07 10:16:00,103.33,103.33,103.315,103.328,69827301.0
2006-07-07 10:17:00,103.33,103.337,103.324,103.33,45331732.0
2006-07-07 10:18:00,103.325,103.325,103.313,103.313,83713199.0
2006-07-07 10:19:00,103.31,103.325,103.27,103.313,73535762.0
2006-07-07 10:20:00,103.32,103.352,103.32,103.335,143040962.0
2006-07-07 10:21:00,103.333,103.35,103.285,103.285,81945311.0
2006-07-07 10:22:00,103.325,103.329,103.313,103.315,135886525.0
2006-07-07 10:23:00,103.32,103.32,103.313,103.315,38569265.0
2006-07-07 10:24:00,103.31,103.326,103.307,103.307,42768865.0
2006-07-07 10:25:00,103.315,103.315,103.275,103.3,29443658.0
2006-07-07 10:26:00,103.295,103.305,103.29,103.295,139935534.0
2006-07-07 10:27:00,103.295,103.315,103.295,103.315,47742121.0
2006-07-07 10:28:00,103.295,103.32,103.262,103.29,70583249.0
2006-07-07 10:29:00,103.3,103.3,103.27,103.295,31360067.0
2006-07-07 10:30:00,103.295,103.296,103.275,103.29,36876446.0
2006-07-07 10:31:00,103.285,103.297,103.285,103.293,51889244.0
2006-07-07 10:32:00,103.3,103.3,103.242,103.275,60692438.0
2006-07-07 10:33:00,103.225,103.319,103.225,103.255,43874183.0
2006-07-07 10:34:00,103.25,103.27,103.25,103.267,81694239.0
2006-07-07 10:35:00,103.27,103.293,103.264,103.28,71528547.0
2006-07-07 10:36:00,103.28,103.297,103.28,103.288,70010289.0
2006-07-07 10:37:00,103.29,103.29,103.22,103.22,48960126.0
2006-07-07 10:38:00,103.24,103.245,103.2,103.212,34606554.0
2006-07-07 10:39:00,103.22,103.23,103.2,103.215,17896942.0
2006-07-07 10:40:00,103.217,103.217,103.2,103.21,32100772.0
2006-07-07 10:41:00,103.217,103.23,103.203,103.23,118531097.0
2006-07-07 10:42:00,103.23,103.245,103.212,103.22,60680298.0
2006-07-07 10:43:00,103.23,103.233,103.211,103.215,47516123.0
2006-07-07 10:44:00,103.215,103.235,103.215,103.23,38032185.0
2006-07-07 10:45:00,103.23,103.24,103.215,103.24,61184864.0
2006-07-07 10:46:00,103.23,103.26,103.23,103.26,58821420.0
2006-07-07 10:47:00,103.255,103.255,103.23,103.237,84806090.0
2006-07-07 10:48:00,103.243,103.308,103.24,103.29,131227245.0
2006-07-07 10:49:00,103.295,103.295,103.231,103.285,80016007.0
2006-07-07 10:50:00,103.272,103.29,103.262,103.29,52273867.0
2006-07-07 10:51:00,103.28,103.301,103.275,103.275,96860616.0
2006-07-07 10:52:00,103.28,103.28,103.252,103.255,129753097.0
2006-07-07 10:53:00,103.26,103.26,103.255,103.26,67926032.0
2006-07-07 10:54:00,103.25,103.266,103.243,103.255,222887336.0
2006-07-07 10:55:00,103.252,103.275,103.248,103.275,80224039.0
2006-07-07 10:56:00,103.26,103.268,103.256,103.265,52935560.0
2006-07-07 10:57:00,103.26,103.269,103.26,103.26,160466290.0
2006-07-07 10:58:00,103.253,103.267,103.253,103.267,150195065.0
2006-07-07 10:59:00,103.27,103.27,103.205,103.205,117083893.0
2006-07-07 11:00:00,103.26,103.27,103.24,103.265,141131009.0
2006-07-07 11:01:00,103.26,103.26,103.247,103.255,181596929.0
2006-07-07 11:02:00,103.25,103.268,103.25,103.268,109205998.0
2006-07-07 11:03:00,103.257,103.26,103.245,103.26,62689167.0
2006-07-07 11:04:00,103.255,103.285,103.255,103.28,35357773.0
2006-07-07 11:05:00,103.275,103.275,103.25,103.25,20839049.0
2006-07-07 11:06:00,103.25,103.257,103.205,103.22,61326204.0
2006-07-07 11:07:00,103.22,103.22,103.195,103.205,65813650.0
2006-07-07 11:08:00,103.215,103.245,103.211,103.227,164489345.0
2006-07-07 11:09:00,103.225,103.225,103.205,103.21,82877743.0
2006-07-07 11:10:00,103.22,103.23,103.215,103.215,56426944.0
2006-07-07 11:11:00,103.22,103.229,103.205,103.215,60533183.0
2006-07-07 11:12:00,103.215,103.22,103.203,103.22,143006286.0
2006-07-07 11:13:00,103.22,103.22,103.206,103.215,58844144.0
2006-07-07 11:14:00,103.215,103.242,103.202,103.24,112523880.0
2006-07-07 11:15:00,103.235,103.3,103.218,103.26,49930359.0
2006-07-07 11:16:00,103.225,103.295,103.225,103.295,30985896.0
2006-07-07 11:17:00,103.3,103.3,103.245,103.25,92698629.0
2006-07-07 11:18:00,103.26,103.265,103.22,103.25,46368781.0
2006-07-07 11:19:00,103.255,103.269,103.254,103.255,80167498.0
2006-07-07 11:20:00,103.258,103.26,103.239,103.26,45967829.0
2006-07-07 11:21:00,103.253,103.268,103.253,103.255,108059888.0
2006-07-07 11:22:00,103.252,103.276,103.252,103.26,38777599.0
2006-07-07 11:23:00,103.27,103.27,103.243,103.26,9604570.0
2006-07-07 11:24:00,103.253,103.29,103.249,103.29,28601579.0
2006-07-07 11:25:00,103.29,103.29,103.273,103.273,42054731.0
2006-07-07 11:26:00,103.28,103.293,103.28,103.287,34804365.0
2006-07-07 11:27:00,103.29,103.315,103.285,103.315,40525787.0
2006-07-07 11:28:00,103.317,103.33,103.279,103.31,180276142.0
2006-07-07 11:29:00,103.31,103.318,103.3,103.3,118655439.0
2006-07-07 11:30:00,103.303,103.315,103.275,103.28,43112448.0
2006-07-07 11:31:00,103.278,103.294,103.273,103.285,117548081.0
2006-07-07 11:32:00,103.282,103.316,103.282,103.31,30486105.0
2006-07-07 11:33:00,103.305,103.311,103.294,103.295,77869129.0
2006-07-07 11:34:00,103.295,103.295,103.28,103.28,79313497.0
2006-07-07 11:35:00,103.283,103.294,103.272,103.292,67025486.0
2006-07-07 11:36:00,103.293,103.293,103.275,103.275,48891707.0
2006-07-07 11:37:00,103.272,103.272,103.233,103.233,87637269.0
2006-07-07 11:38:00,103.23,103.265,103.23,103.258,59233333.0
2006-07-07 11:39:00,103.247,103.27,103.23,103.27,107105981.0
2006-07-07 11:40:00,103.265,103.285,103.257,103.285,206086745.0
2006-07-07 11:41:00,103.28,103.281,103.27,103.28,61051509.0
2006-07-07 11:42:00,103.285,103.34,103.285,103.325,67823851.0
2006-07-07 11:43:00,103.325,103.377,103.325,103.335,94521557.0
2006-07-07 11:44:00,103.335,103.335,103.31,103.31,92421825.0
2006-07-07 11:45:00,103.31,103.31,103.27,103.3,49198698.0
2006-07-07 11:46:00,103.29,103.31,103.285,103.3,36405894.0
2006-07-07 11:47:00,103.3,103.32,103.3,103.32,132876588.0
2006-07-07 11:48:00,103.33,103.33,103.292,103.31,22473790.0
2006-07-07 11:49:00,103.305,103.305,103.283,103.298,25609692.0
2006-07-07 11:50:00,103.307,103.315,103.3,103.3,49403298.0
2006-07-07 11:51:00,103.295,103.305,103.27,103.28,17674957.0
2006-07-07 11:52:00,103.28,103.28,103.23,103.25,35735024.0
2006-07-07 11:53:00,103.25,103.26,103.227,103.227,30753908.0
2006-07-07 11:54:00,103.225,103.225,103.165,103.18,179409200.0
2006-07-07 11:55:00,103.173,103.237,103.15,103.237,77103627.0
2006-07-07 11:56:00,103.23,103.236,103.2,103.217,37751375.0
2006-07-07 11:57:00,103.217,103.225,103.192,103.225,47064727.0
2006-07-07 11:58:00,103.22,103.258,103.22,103.23,102258463.0
2006-07-07 11:59:00,103.23,103.25,103.205,103.25,35593491.0
2006-07-07 12:00:00,103.255,103.27,103.24,103.252,144770512.0
2006-07-07 12:01:00,103.255,103.265,103.225,103.24,61031682.0
2006-07-07 12:02:00,103.245,103.245,103.215,103.23,58445887.0
2006-07-07 12:03:00,103.225,103.235,103.215,103.218,37878950.0
2006-07-07 12:04:00,103.235,103.255,103.235,103.25,49917313.0
2006-07-07 12:05:00,103.242,103.265,103.238,103.245,84303460.0
2006-07-07 12:06:00,103.248,103.257,103.229,103.23,91724113.0
2006-07-07 12:07:00,103.24,103.25,103.236,103.245,24391861.0
2006-07-07 12:08:00,103.245,103.245,103.205,103.23,42799084.0
2006-07-07 12:09:00,103.22,103.23,103.198,103.23,77646409.0
2006-07-07 12:10:00,103.22,103.22,103.165,103.19,34353318.0
2006-07-07 12:11:00,103.18,103.2,103.18,103.2,68544636.0
2006-07-07 12:12:00,103.2,103.216,103.17,103.17,147021583.0
2006-07-07 12:13:00,103.195,103.206,103.145,103.145,120620991.0
2006-07-07 12:14:00,103.14,103.16,103.113,103.15,33794870.0
2006-07-07 12:15:00,103.105,103.165,103.105,103.165,70398072.0
2006-07-07 12:16:00,103.173,103.211,103.173,103.183,85279819.0
2006-07-07 12:17:00,103.18,103.193,103.173,103.173,39292882.0
2006-07-07 12:18:00,103.18,103.225,103.154,103.21,75238711.0
2006-07-07 12:19:00,103.205,103.205,103.185,103.203,48482867.0
2006-07-07 12:20:00,103.21,103.24,103.21,103.22,58816485.0
2006-07-07 12:21:00,103.23,103.233,103.213,103.23,37425530.0
2006-07-07 12:22:00,103.225,103.24,103.21,103.24,31667854.0
2006-07-07 12:23:00,103.24,103.246,103.208,103.245,66497058.0
2006-07-07 12:24:00,103.24,103.297,103.24,103.26,17529041.0
2006-07-07 12:25:00,103.25,103.285,103.249,103.285,309065862.0
2006-07-07 12:26:00,103.285,103.285,103.26,103.26,34897344.0
2006-07-07 12:27:00,103.255,103.26,103.248,103.26,29817353.0
2006-07-07 12:28:00,103.26,103.261,103.242,103.257,45053758.0
2006-07-07 12:29:00,103.255,103.269,103.255,103.26,107578200.0
2006-07-07 12:30:00,103.25,103.254,103.235,103.25,61853152.0
2006-07-07 12:31:00,103.245,103.245,103.215,103.225,96951705.0
2006-07-07 12:32:00,103.207,103.225,103.191,103.217,76628683.0
2006-07-07 12:33:00,103.215,103.245,103.215,103.245,38452292.0
2006-07-07 12:34:00,103.248,103.33,103.248,103.32,30401470.0
2006-07-07 12:35:00,103.325,103.325,103.293,103.31,148253466.0
2006-07-07 12:36:00,103.315,103.335,103.26,103.285,14824504.0
2006-07-07 12:37:00,103.273,103.295,103.273,103.28,104075205.0
2006-07-07 12:38:00,103.277,103.3,103.27,103.3,236451216.0
2006-07-07 12:39:00,103.3,103.3,103.25,103.25,78836115.0
2006-07-07 12:40:00,103.255,103.27,103.23,103.235,145100536.0
2006-07-07 12:41:00,103.245,103.245,103.212,103.215,115177209.0
2006-07-07 12:42:00,103.21,103.21,103.155,103.205,84154965.0
2006-07-07 12:43:00,103.2,103.215,103.199,103.205,96430150.0
2006-07-07 12:44:00,103.215,103.215,103.19,103.2,48913655.0
2006-07-07 12:45:00,103.19,103.205,103.173,103.195,42621801.0
2006-07-07 12:46:00,103.19,103.195,103.167,103.185,14469829.0
2006-07-07 12:47:00,103.18,103.196,103.18,103.185,34511302.0
2006-07-07 12:48:00,103.19,103.203,103.19,103.203,89035016.0
2006-07-07 12:49:00,103.205,103.23,103.145,103.145,77581360.0
2006-07-07 12:50:00,103.19,103.205,103.139,103.185,82725815.0
2006-07-07 12:51:00,103.185,103.205,103.185,103.205,141670159.0
2006-07-07 12:52:00,103.205,103.215,103.185,103.195,96806840.0
2006-07-07 12:53:00,103.195,103.247,103.185,103.233,117484605.0
2006-07-07 12:54:00,103.23,103.275,103.23,103.265,124728999.0
2006-07-07 12:55:00,103.27,103.275,103.235,103.275,125034732.0
2006-07-07 12:56:00,103.275,103.275,103.255,103.255,120055804.0
2006-07-07 12:57:00,103.26,103.275,103.24,103.255,32558537.0
2006-07-07 12:58:00,103.245,103.305,103.245,103.292,90404973.0
2006-07-07 12:59:00,103.288,103.325,103.215,103.235,43245352.0
2006-07-07 13:00:00,103.24,103.24,102.99,103.04,33242105.0
2006-07-07 13:01:00,103.04,103.11,103.025,103.06,179900874.0
2006-07-07 13:02:00,103.055,103.115,102.97,103.1,29331323.0
2006-07-07 13:03:00,103.11,103.11,103.055,103.068,182024525.0
2006-07-07 13:04:00,103.06,103.08,102.97,102.975,60800220.0
2006-07-07 13:05:00,102.968,103.016,102.95,102.995,74435132.0
2006-07-07 13:06:00,103.0,103.015,102.995,102.995,36700400.0
2006-07-07 13:07:00,102.975,103.005,102.947,102.965,42637877.0
2006-07-07 13:08:00,102.97,102.97,102.903,102.915,63687861.0
2006-07-07 13:09:00,102.91,102.933,102.905,102.933,29587074.0
2006-07-07 13:10:00,102.935,102.985,102.935,102.967,187611539.0
2006-07-07 13:11:00,102.96,102.973,102.95,102.95,106179863.0
2006-07-07 13:12:00,102.945,102.967,102.945,102.967,11156570.0
2006-07-07 13:13:00,102.97,102.976,102.96,102.975,40872994.0
2006-07-07 13:14:00,102.975,103.013,102.975,102.985,73378997.0
2006-07-07 13:15:00,103.0,103.04,102.98,103.015,100819638.0
2006-07-07 13:16:00,103.02,103.055,103.0,103.04,49932189.0
2006-07-07 13:17:00,103.035,103.035,102.98,103.007,23325460.0
2006-07-07 13:18:00,103.005,103.005,102.975,102.975,76879194.0
2006-07-07 13:19:00,102.985,103.01,102.985,103.01,14969829.0
2006-07-07 13:20:00,103.002,103.03,103.002,103.015,78256060.0
2006-07-07 13:21:00,103.01,103.015,103.005,103.015,24083436.0
2006-07-07 13:22:00,103.01,103.037,102.99,103.037,13451263.0
2006-07-07 13:23:00,103.04,103.065,103.03,103.047,114749231.0
2006-07-07 13:24:00,103.042,103.059,103.042,103.05,63102326.0
2006-07-07 13:25:00,103.045,103.052,103.035,103.043,147366013.0
2006-07-07 13:26:00,103.05,103.055,103.005,103.025,113407013.0
2006-07-07 13:27:00,103.025,103.04,103.019,103.02,91638314.0
2006-07-07 13:28:00,103.035,103.055,103.035,103.037,36969162.0
2006-07-07 13:29:00,103.027,103.046,103.015,103.025,141910761.0
2006-07-07 13:30:00,103.025,103.025,103.0,103.02,131970114.0
2006-07-07 13:31:00,103.03,103.05,103.03,103.035,51449194.0
2006-07-07 13:32:00,103.035,103.07,103.028,103.028,126259265.0
2006-07-07 13:33:00,103.043,103.043,102.995,103.01,40679282.0
2006-07-07 13:34:00,102.98,103.015,102.98,103.0,49220047.0
2006-07-07 13:35:00,102.995,103.05,102.985,103.03,162371295.0
2006-07-07 13:36:00,103.038,103.075,103.015,103.075,47919286.0
2006-07-07 13:37:00,103.075,103.075,103.06,103.06,21335998.0
2006-07-07 13:38:00,103.053,103.07,103.015,103.03,35463264.0
2006-07-07 13:39:00,103.035,103.035,102.958,102.98,11494243.0
2006-07-07 13:40:00,102.973,103.0,102.973,102.983,32643671.0
2006-07-07 13:41:00,102.99,103.025,102.986,103.025,15112178.0
2006-07-07 13:42:00,103.012,103.025,102.995,102.995,47236497.0
2006-07-07 13:43:00,103.0,103.03,103.0,103.02,59830018.0
2006-07-07 13:44:00,103.02,103.027,103.01,103.027,60400004.0
2006-07-07 13:45:00,103.025,103.038,103.02,103.03,73123589.0
2006-07-07 13:46:00,103.025,103.027,103.0,103.0,201762612.0
2006-07-07 13:47:00,102.995,103.026,102.987,103.01,50401534.0
2006-07-07 13:48:00,103.005,103.04,103.005,103.04,28162818.0
2006-07-07 13:49:00,103.04,103.058,103.033,103.033,82435306.0
2006-07-07 13:50:00,103.033,103.04,103.028,103.04,139530439.0
2006-07-07 13:51:00,103.04,103.08,103.04,103.055,57302312.0
2006-07-07 13:52:00,103.04,103.04,103.013,103.013,106361821.0
2006-07-07 13:53:00,103.01,103.01,102.977,102.977,86780094.0
2006-07-07 13:54:00,102.975,102.985,102.973,102.985,74703957.0
2006-07-07 13:55:00,102.98,103.01,102.98,103.01,69968274.0
2006-07-07 13:56:00,103.005,103.005,102.99,102.995,52448433.0
2006-07-07 13:57:00,103.0,103.005,102.983,103.005,52104338.0
2006-07-07 13:58:00,103.01,103.01,102.99,102.99,117304779.0
2006-07-07 13:59:00,102.993,103.01,102.975,103.003,29363949.0
2006-07-07 14:00:00,102.98,103.025,102.98,102.995,22042854.0
2006-07-07 14:01:00,103.0,103.015,103.0,103.0,97408064.0
2006-07-07 14:02:00,103.0,103.01,102.993,102.993,295997023.0
2006-07-07 14:03:00,102.99,103.014,102.99,103.0,58666031.0
2006-07-07 14:04:00,102.995,103.014,102.995,103.005,154992123.0
2006-07-07 14:05:00,103.005,103.07,102.98,103.07,24756702.0
2006-07-07 14:06:00,103.07,103.07,103.0,103.007,63897350.0
2006-07-07 14:07:00,103.02,103.04,102.995,102.995,30676735.0
2006-07-07 14:08:00,102.985,103.003,102.985,102.993,83084347.0
2006-07-07 14:09:00,103.0,103.016,103.0,103.01,16182074.0
2006-07-07 14:10:00,103.015,103.015,102.98,103.0,195785568.0
2006-07-07 14:11:00,102.995,103.01,102.981,102.985,32030104.0
2006-07-07 14:12:00,102.982,103.0,102.977,102.98,43805956.0
2006-07-07 14:13:00,102.975,102.986,102.975,102.977,93333096.0
2006-07-07 14:14:00,102.99,103.037,102.92,103.0,30138229.0
2006-07-07 14:15:00,102.998,102.998,102.955,102.995,60258170.0
2006-07-07 14:16:00,102.995,102.995,102.96,102.97,63238654.0
2006-07-07 14:17:00,102.96,103.042,102.96,103.005,152497137.0
2006-07-07 14:18:00,103.015,103.045,103.015,103.02,171428566.0
2006-07-07 14:19:00,103.025,103.025,102.995,103.005,26930000.0
2006-07-07 14:20:00,103.0,103.005,102.99,103.005,23089179.0
2006-07-07 14:21:00,102.997,102.997,102.945,102.945,188871485.0
2006-07-07 14:22:00,102.945,102.955,102.755,102.86,118204753.0
2006-07-07 14:23:00,102.84,102.888,102.823,102.878,78927947.0
2006-07-07 14:24:00,102.88,102.922,102.84,102.84,114668820.0
2006-07-07 14:25:00,102.84,102.907,102.84,102.895,112587019.0
2006-07-07 14:26:00,102.895,102.91,102.875,102.875,53956536.0
2006-07-07 14:27:00,102.872,102.925,102.872,102.893,27991819.0
2006-07-07 14:28:00,102.895,102.905,102.89,102.905,56267971.0
2006-07-07 14:29:00,102.845,102.905,102.845,102.9,103797332.0
2006-07-07 14:30:00,102.897,102.905,102.895,102.895,20043415.0
2006-07-07 14:31:00,102.895,102.905,102.892,102.892,122707198.0
2006-07-07 14:32:00,102.9,102.905,102.885,102.905,74482338.0
2006-07-07 14:33:00,102.895,102.9,102.895,102.9,51764553.0
2006-07-07 14:34:00,102.892,102.9,102.887,102.89,79382468.0
2006-07-07 14:35:00,102.9,102.905,102.89,102.892,34429397.0
2006-07-07 14:36:00,102.9,102.9,102.89,102.898,29800392.0
2006-07-07 14:37:00,102.897,102.905,102.89,102.893,120490169.0
2006-07-07 14:38:00,102.9,102.9,102.89,102.89,81470677.0
2006-07-07 14:39:00,102.89,102.905,102.89,102.9,227648299.0
2006-07-07 14:40:00,102.897,102.9,102.885,102.9,167105918.0
2006-07-07 14:41:00,102.9,102.905,102.89,102.895,126441048.0
2006-07-07 14:42:00,102.893,102.9,102.887,102.895,90286859.0
2006-07-07 14:43:00,102.895,102.905,102.855,102.9,115786984.0
2006-07-07 14:44:00,102.895,102.905,102.89,102.9,59198006.0
2006-07-07 14:45:00,102.893,102.9,102.888,102.895,71016991.0
2006-07-07 14:46:00,102.87,102.905,102.87,102.89,69534200.0
2006-07-07 14:47:00,102.905,102.905,102.665,102.665,109769685.0
2006-07-07 14:48:00,102.665,102.73,102.65,102.73,20683472.0
2006-07-07 14:49:00,102.735,102.735,102.705,102.707,208323392.0
2006-07-07 14:50:00,102.72,102.755,102.667,102.667,100324188.0
2006-07-07 14:51:00,102.665,102.775,102.665,102.765,36960718.0
2006-07-07 14:52:00,102.77,102.79,102.72,102.72,234070480.0
2006-07-07 14:53:00,102.72,102.75,102.68,102.715,123259046.0
2006-07-07 14:54:00,102.715,102.77,102.715,102.715,40426671.0
2006-07-07 14:55:00,102.715,102.77,102.715,102.765,75995753.0
2006-07-07 14:56:00,102.77,102.77,102.677,102.677,10734267.0
2006-07-07 14:57:00,102.687,102.723,102.67,102.688,44982663.0
2006-07-07 14:58:00,102.69,102.73,102.678,102.678,108815121.0
2006-07-07 14:59:00,102.688,102.702,102.655,102.69,49415936.0
2006-07-07 15:00:00,102.7,102.705,102.66,102.672,72727001.0
2006-07-07 15:01:00,102.675,102.705,102.64,102.65,193405819.0
2006-07-07 15:02:00,102.655,102.695,102.607,102.623,207371929.0
2006-07-07 15:03:00,102.625,102.637,102.59,102.59,137537637.0
2006-07-07 15:04:00,102.603,102.618,102.558,102.59,132750436.0
2006-07-07 15:05:00,102.593,102.593,102.53,102.552,65342484.0
2006-07-07 15:06:00,102.57,102.615,102.545,102.58,47152228.0
2006-07-07 15:07:00,102.59,102.602,102.5,102.6,7996232.0
2006-07-07 15:08:00,102.605,102.62,102.585,102.6,25802543.0
2006-07-07 15:09:00,102.6,102.625,102.58,102.6,128559390.0
2006-07-07 15:10:00,102.6,102.605,102.57,102.57,39742448.0
2006-07-07 15:11:00,102.58,102.63,102.555,102.615,28548665.0
2006-07-07 15:12:00,102.615,102.64,102.549,102.593,67676068.0
2006-07-07 15:13:00,102.585,102.66,102.585,102.642,63242402.0
2006-07-07 15:14:00,102.645,102.645,102.585,102.585,61341471.0
2006-07-07 15:15:00,102.585,102.605,102.54,102.565,116677284.0
2006-07-07 15:16:00,102.57,102.575,102.518,102.518,41882175.0
2006-07-07 15:17:00,102.523,102.575,102.495,102.57,90363316.0
2006-07-07 15:18:00,102.565,102.585,102.535,102.535,129608660.0
2006-07-07 15:19:00,102.525,102.553,102.525,102.55,72389110.0
2006-07-07 15:20:00,102.56,102.6,102.528,102.545,56447393.0
2006-07-07 15:21:00,102.55,102.557,102.53,102.53,75013027.0
2006-07-07 15:22:00,102.52,102.56,102.52,102.535,24437953.0
2006-07-07 15:23:00,102.545,102.623,102.52,102.623,71754587.0
2006-07-07 15:24:00,102.63,102.64,102.58,102.61,62258506.0
2006-07-07 15:25:00,102.603,102.665,102.603,102.64,68073457.0
2006-07-07 15:26:00,102.63,102.665,102.607,102.665,191144089.0
2006-07-07 15:27:00,102.655,102.68,102.61,102.61,67742219.0
2006-07-07 15:28:00,102.625,102.632,102.603,102.603,214237359.0
2006-07-07 15:29:00,102.605,102.636,102.565,102.595,27235360.0
2006-07-07 15:30:00,102.61,102.61,102.59,102.595,28624741.0
2006-07-07 15:31:00,102.593,102.63,102.593,102.605,61809299.0
2006-07-07 15:32:00,102.61,102.625,102.57,102.615,78672847.0
2006-07-07 15:33:00,102.615,102.645,102.6,102.613,23288310.0
2006-07-07 15:34:00,102.607,102.612,102.585,102.585,34045138.0
2006-07-07 15:35:00,102.585,102.629,102.575,102.61,106110993.0
2006-07-07 15:36:00,102.603,102.605,102.593,102.593,38388892.0
2006-07-07 15:37:00,102.595,102.633,102.58,102.633,78920170.0
2006-07-07 15:38:00,102.64,102.64,102.555,102.625,8939824.0
2006-07-07 15:39:00,102.615,102.615,102.583,102.585,77344398.0
2006-07-07 15:40:00,102.59,102.613,102.57,102.57,62543576.0
2006-07-07 15:41:00,102.58,102.589,102.565,102.575,33789623.0
2006-07-07 15:42:00,102.577,102.597,102.577,102.585,129733400.0
2006-07-07 15:43:00,102.588,102.588,102.565,102.58,26657477.0
2006-07-07 15:44:00,102.585,102.645,102.585,102.645,55257743.0
2006-07-07 15:45:00,102.64,102.64,102.56,102.58,207477771.0
2006-07-07 15:46:00,102.572,102.603,102.549,102.575,104341664.0
2006-07-07 15:47:00,102.58,102.591,102.565,102.59,134710574.0
2006-07-07 15:48:00,102.588,102.588,102.555,102.57,41459642.0
2006-07-07 15:49:00,102.563,102.595,102.553,102.585,164116736.0
2006-07-07 15:50:00,102.583,102.605,102.578,102.595,138260483.0
2006-07-07 15:51:00,102.595,102.605,102.55,102.595,16722425.0
2006-07-07 15:52:00,102.6,102.6,102.578,102.58,148562200.0
2006-07-07 15:53:00,102.57,102.6,102.57,102.6,109207217.0
2006-07-07 15:54:00,102.6,102.637,102.561,102.637,48653161.0
2006-07-07 15:55:00,102.633,102.652,102.607,102.64,135846646.0
2006-07-07 15:56:00,102.635,102.635,102.62,102.62,78237242.0
2006-07-07 15:57:00,102.62,102.64,102.565,102.615,95799952.0
2006-07-07 15:58:00,102.607,102.64,102.607,102.635,38003034.0
2006-07-07 15:59:00,102.632,102.66,102.61,102.65,182951287.0
2006-07-07 16:00:00,102.643,102.643,102.59,102.59,72574127.0
2006-07-07 16:01:00,102.588,102.592,102.505,102.51,114627450.0
2006-07-07 16:02:00,102.515,102.515,102.433,102.482,62858099.0
2006-07-07 16:03:00,102.482,102.52,102.475,102.49,128167274.0
2006-07-07 16:04:00,102.483,102.53,102.47,102.53,125690158.0
2006-07-07 16:05:00,102.53,102.57,102.513,102.527,57680302.0
2006-07-07 16:06:00,102.53,102.555,102.53,102.54,48647618.0
2006-07-07 16:07:00,102.533,102.58,102.533,102.533,109662801.0
2006-07-07 16:08:00,102.54,102.585,102.515,102.575,36407075.0
2006-07-07 16:09:00,102.57,102.57,102.535,102.535,15103018.0
2006-07-07 16:10:00,102.54,102.54,102.513,102.535,28527819.0
2006-07-07 16:11:00,102.53,102.53,102.51,102.51,28305515.0
2006-07-07 16:12:00,102.52,102.53,102.5,102.515,52921941.0
2006-07-07 16:13:00,102.515,102.515,102.431,102.47,142894494.0
2006-07-07 16:14:00,102.485,102.498,102.47,102.475,73473125.0
2006-07-07 16:15:00,102.48,102.52,102.48,102.49,22534210.0
2006-07-07 16:16:00,102.49,102.513,102.49,102.51,98070492.0
2006-07-07 16:17:00,102.505,102.509,102.462,102.5,41709490.0
2006-07-07 16:18:00,102.493,102.52,102.485,102.5,154987650.0
2006-07-07 16:19:00,102.495,102.52,102.49,102.495,60935001.0
2006-07-07 16:20:00,102.5,102.535,102.5,102.53,57563946.0
2006-07-07 16:21:00,102.52,102.553,102.52,102.537,74289510.0
2006-07-07 16:22:00,102.537,102.545,102.503,102.53,80305021.0
2006-07-07 16:23:00,102.53,102.555,102.512,102.512,96894887.0
2006-07-07 16:24:00,102.515,102.522,102.5,102.522,90568105.0
2006-07-07 16:25:00,102.525,102.533,102.477,102.515,29668344.0
2006-07-07 16:26:00,102.517,102.53,102.5,102.53,85299701.0
2006-07-07 16:27:00,102.5,102.54,102.499,102.515,30759976.0
2006-07-07 16:28:00,102.52,102.545,102.52,102.54,72801213.0
2006-07-07 16:29:00,102.543,102.543,102.51,102.51,123317567.0
2006-07-07 16:30:00,102.455,102.515,102.455,102.48,116284696.0
2006-07-07 16:31:00,102.47,102.495,102.47,102.485,48269276.0
2006-07-07 16:32:00,102.495,102.502,102.47,102.5,133643494.0
2006-07-07 16:33:00,102.5,102.5,102.46,102.46,23629563.0
2006-07-07 16:34:00,102.46,102.498,102.46,102.49,57323170.0
2006-07-07 16:35:00,102.5,102.525,102.49,102.505,48732429.0
2006-07-07 16:36:00,102.5,102.5,102.43,102.46,98671717.0
2006-07-07 16:37:00,102.46,102.475,102.44,102.455,49219069.0
2006-07-07 16:38:00,102.455,102.47,102.445,102.465,69149793.0
2006-07-07 16:39:00,102.46,102.475,102.457,102.457,84804066.0
2006-07-07 16:40:00,102.46,102.46,102.435,102.435,58253912.0
2006-07-07 16:41:00,102.428,102.428,102.414,102.415,80862016.0
2006-07-07 16:42:00,102.42,102.421,102.395,102.4,60251806.0
2006-07-07 16:43:00,102.41,102.41,102.355,102.357,101410526.0
2006-07-07 16:44:00,102.365,102.37,102.34,102.34,148800496.0
2006-07-07 16:45:00,102.345,102.36,102.343,102.36,70556239.0
2006-07-07 16:46:00,102.355,102.373,102.345,102.36,41133551.0
2006-07-07 16:47:00,102.365,102.368,102.34,102.34,100522575.0
2006-07-07 16:48:00,102.32,102.37,102.32,102.343,45078972.0
2006-07-07 16:49:00,102.35,102.35,102.338,102.35,104894492.0
2006-07-07 16:50:00,102.343,102.343,102.33,102.33,57816741.0
2006-07-07 16:51:00,102.335,102.345,102.293,102.335,36939104.0
2006-07-07 16:52:00,102.33,102.35,102.3,102.303,114876687.0
2006-07-07 16:53:00,102.305,102.328,102.305,102.325,45977938.0
2006-07-07 16:54:00,102.34,102.34,102.31,102.315,223141063.0
2006-07-07 16:55:00,102.317,102.34,102.314,102.34,68766035.0
2006-07-07 16:56:00,102.34,102.352,102.325,102.352,63228215.0
2006-07-07 16:57:00,102.35,102.355,102.323,102.323,38803238.0
2006-07-07 16:58:00,102.328,102.36,102.328,102.36,93753336.0
2006-07-07 16:59:00,102.36,102.385,102.335,102.345,92999307.0
2006-07-07 17:00:00,102.345,102.36,102.32,102.335,67912859.0
2006-07-07 17:01:00,102.332,102.364,102.332,102.345,56237580.0
2006-07-07 17:02:00,102.35,102.38,102.325,102.333,41561957.0
2006-07-07 17:03:00,102.335,102.335,102.32,102.335,97082921.0
2006-07-07 17:04:00,102.335,102.335,102.313,102.323,54866510.0
2006-07-07 17:05:00,102.32,102.34,102.32,102.335,212264527.0
2006-07-07 17:06:00,102.345,102.345,102.29,102.29,45827297.0
2006-07-07 17:07:00,102.285,102.298,102.275,102.277,39128572.0
2006-07-07 17:08:00,102.283,102.296,102.26,102.295,68727125.0
2006-07-07 17:09:00,102.295,102.333,102.29,102.31,33045679.0
2006-07-07 17:10:00,102.305,102.325,102.305,102.31,197880344.0
2006-07-07 17:11:00,102.31,102.31,102.285,102.305,104960339.0
2006-07-07 17:12:00,102.297,102.315,102.297,102.305,86297810.0
2006-07-07 17:13:00,102.298,102.33,102.298,102.33,75624961.0
2006-07-07 17:14:00,102.325,102.325,102.305,102.325,28286856.0
2006-07-07 17:15:00,102.32,102.329,102.303,102.315,51297441.0
2006-07-07 17:16:00,102.32,102.32,102.293,102.295,41835839.0
2006-07-07 17:17:00,102.295,102.32,102.292,102.32,40243599.0
2006-07-07 17:18:00,102.317,102.328,102.298,102.3,151896236.0
2006-07-07 17:19:00,102.297,102.316,102.285,102.285,73798249.0
2006-07-07 17:20:00,102.3,102.3,102.25,102.29,41344993.0
2006-07-07 17:21:00,102.29,102.302,102.285,102.3,122695273.0
2006-07-07 17:22:00,102.29,102.291,102.28,102.28,24737313.0
2006-07-07 17:23:00,102.295,102.295,102.255,102.28,138356275.0
2006-07-07 17:24:00,102.272,102.29,102.27,102.29,31362458.0
2006-07-07 17:25:00,102.28,102.28,102.275,102.275,88642881.0
2006-07-07 17:26:00,102.265,102.295,102.265,102.295,42396485.0
2006-07-07 17:27:00,102.282,102.3,102.24,102.3,104667704.0
2006-07-07 17:28:00,102.29,102.295,102.263,102.295,98419512.0
2006-07-07 17:29:00,102.28,102.284,102.275,102.275,103435088.0
2006-07-07 17:30:00,102.28,102.29,102.223,102.265,53423145.0
2006-07-07 17:31:00,102.263,102.28,102.263,102.267,119367682.0
2006-07-07 17:32:00,102.275,102.31,102.265,102.31,35979017.0
2006-07-07 17:33:00,102.315,102.33,102.3,102.33,34373605.0
2006-07-07 17:34:00,102.323,102.37,102.323,102.355,37159955.0
2006-07-07 17:35:00,102.36,102.425,102.34,102.415,416097031.0
2006-07-07 17:36:00,102.42,102.42,102.38,102.395,105430190.0
2006-07-07 17:37:00,102.4,102.4,102.316,102.38,42888954.0
2006-07-07 17:38:00,102.375,102.382,102.335,102.335,53979317.0
2006-07-07 17:39:00,102.335,102.355,102.325,102.325,30856554.0
2006-07-07 17:40:00,102.31,102.34,102.31,102.313,47383568.0
2006-07-07 17:41:00,102.315,102.34,102.314,102.322,182272305.0
2006-07-07 17:42:00,102.33,102.357,102.33,102.335,89127346.0
2006-07-07 17:43:00,102.34,102.345,102.31,102.335,18631576.0
2006-07-07 17:44:00,102.31,102.337,102.31,102.337,129553719.0
2006-07-07 17:45:00,102.33,102.35,102.32,102.35,57967880.0
2006-07-07 17:46:00,102.35,102.373,102.35,102.36,31259690.0
2006-07-07 17:47:00,102.355,102.375,102.345,102.363,45099234.0
2006-07-07 17:48:00,102.362,102.385,102.35,102.385,32613714.0
2006-07-07 17:49:00,102.39,102.4,102.378,102.38,48890572.0
2006-07-07 17:50:00,102.38,102.4,102.365,102.365,41775681.0
2006-07-07 17:51:00,102.37,102.38,102.355,102.365,44631862.0
2006-07-07 17:52:00,102.365,102.368,102.305,102.305,113427166.0
2006-07-07 17:53:00,102.31,102.338,102.3,102.338,58801276.0
2006-07-07 17:54:00,102.34,102.345,102.325,102.345,241899282.0
2006-07-07 17:55:00,102.345,102.365,102.328,102.347,78332925.0
2006-07-07 17:56:00,102.355,102.37,102.3,102.345,102706274.0
2006-07-07 17:57:00,102.35,102.36,102.292,102.335,24430754.0
2006-07-07 17:58:00,102.33,102.367,102.322,102.345,316110846.0
2006-07-07 17:59:00,102.34,102.38,102.34,102.345,214550481.0
2006-07-07 18:00:00,102.345,102.36,102.335,102.335,48441407.0
2006-07-07 18:01:00,102.335,102.347,102.31,102.325,45861714.0
2006-07-07 18:02:00,102.317,102.317,102.263,102.263,81280805.0
2006-07-07 18:03:00,102.258,102.285,102.258,102.285,33350602.0
2006-07-07 18:04:00,102.28,102.28,102.26,102.26,21757300.0
2006-07-07 18:05:00,102.24,102.28,102.24,102.28,57317982.0
2006-07-07 18:06:00,102.27,102.278,102.233,102.233,54884730.0
2006-07-07 18:07:00,102.185,102.245,102.185,102.235,4226227.0
2006-07-07 18:08:00,102.235,102.25,102.225,102.228,65088002.0
2006-07-07 18:09:00,102.24,102.255,102.225,102.255,51045845.0
2006-07-07 18:10:00,102.255,102.259,102.212,102.25,72239714.0
2006-07-07 18:11:00,102.25,102.25,102.23,102.24,129266249.0
2006-07-07 18:12:00,102.24,102.248,102.21,102.22,153788556.0
2006-07-07 18:13:00,102.235,102.24,102.225,102.23,91213360.0
2006-07-07 18:14:00,102.232,102.252,102.232,102.243,61635552.0
2006-07-07 18:15:00,102.245,102.27,102.245,102.245,43520815.0
2006-07-07 18:16:00,102.245,102.265,102.245,102.265,42956565.0
2006-07-07 18:17:00,102.26,102.26,102.245,102.26,49448036.0
2006-07-07 18:18:00,102.253,102.285,102.243,102.25,35481998.0
2006-07-07 18:19:00,102.255,102.285,102.254,102.257,57228670.0
2006-07-07 18:20:00,102.26,102.267,102.245,102.25,122518856.0
2006-07-07 18:21:00,102.255,102.27,102.255,102.27,84928953.0
2006-07-07 18:22:00,102.265,102.275,102.255,102.265,459125100.0
2006-07-07 18:23:00,102.267,102.276,102.248,102.275,99482602.0
2006-07-07 18:24:00,102.267,102.281,102.267,102.27,193916916.0
2006-07-07 18:25:00,102.275,102.295,102.27,102.27,80842166.0
2006-07-07 18:26:00,102.275,102.297,102.265,102.295,55374502.0
2006-07-07 18:27:00,102.295,102.305,102.29,102.29,73532064.0
2006-07-07 18:28:00,102.293,102.296,102.273,102.273,96891815.0
2006-07-07 18:29:00,102.285,102.325,102.285,102.325,50700354.0
2006-07-07 18:30:00,102.325,102.345,102.325,102.345,28825412.0
2006-07-07 18:31:00,102.345,102.365,102.333,102.347,34176177.0
2006-07-07 18:32:00,102.35,102.353,102.32,102.325,37003782.0
2006-07-07 18:33:00,102.33,102.346,102.31,102.31,97964194.0
2006-07-07 18:34:00,102.305,102.309,102.297,102.297,39205561.0
2006-07-07 18:35:00,102.295,102.313,102.295,102.3,30419110.0
2006-07-07 18:36:00,102.305,102.31,102.3,102.303,55825498.0
2006-07-07 18:37:00,102.303,102.345,102.303,102.325,19524686.0
2006-07-07 18:38:00,102.325,102.345,102.295,102.33,95198974.0
2006-07-07 18:39:00,102.3,102.34,102.278,102.33,66231741.0
2006-07-07 18:40:00,102.33,102.33,102.315,102.33,86825113.0
2006-07-07 18:41:00,102.323,102.33,102.32,102.32,163868001.0
2006-07-07 18:42:00,102.325,102.34,102.32,102.322,39635433.0
2006-07-07 18:43:00,102.323,102.323,102.293,102.293,102820461.0
2006-07-07 18:44:00,102.295,102.31,102.295,102.31,104349348.0
2006-07-07 18:45:00,102.3,102.324,102.295,102.308,40464179.0
2006-07-07 18:46:00,102.31,102.31,102.29,102.305,125318760.0
2006-07-07 18:47:00,102.305,102.31,102.275,102.31,37178417.0
2006-07-07 18:48:00,102.305,102.311,102.292,102.3,84727817.0
2006-07-07 18:49:00,102.29,102.34,102.29,102.34,82906631.0
2006-07-07 18:50:00,102.33,102.359,102.325,102.325,172374135.0
2006-07-07 18:51:00,102.325,102.325,102.29,102.303,84516033.0
2006-07-07 18:52:00,102.3,102.313,102.295,102.313,39561427.0
2006-07-07 18:53:00,102.32,102.323,102.305,102.305,24315386.0
2006-07-07 18:54:00,102.31,102.318,102.31,102.31,72850624.0
2006-07-07 18:55:00,102.32,102.33,102.298,102.298,39102128.0
2006-07-07 18:56:00,102.305,102.325,102.29,102.305,47311924.0
2006-07-07 18:57:00,102.31,102.315,102.28,102.3,88882772.0
2006-07-07 18:58:00,102.3,102.317,102.3,102.317,84657012.0
2006-07-07 18:59:00,102.32,102.32,102.293,102.315,59573932.0
2006-07-07 19:00:00,102.31,102.327,102.303,102.325,56555545.0
2006-07-07 19:01:00,102.325,102.335,102.31,102.323,20987840.0
2006-07-07 19:02:00,102.32,102.355,102.32,102.34,46812074.0
2006-07-07 19:03:00,102.34,102.36,102.34,102.36,132056039.0
2006-07-07 19:04:00,102.365,102.365,102.355,102.355,61735679.0
2006-07-07 19:05:00,102.355,102.37,102.352,102.37,121847001.0
2006-07-07 19:06:00,102.365,102.405,102.35,102.395,104726725.0
2006-07-07 19:07:00,102.38,102.394,102.36,102.36,57807339.0
2006-07-07 19:08:00,102.36,102.36,102.335,102.35,88361567.0
2006-07-07 19:09:00,102.35,102.379,102.315,102.315,84017703.0
2006-07-07 19:10:00,102.36,102.36,102.337,102.345,62136142.0
2006-07-07 19:11:00,102.345,102.36,102.34,102.34,22104216.0
2006-07-07 19:12:00,102.335,102.36,102.335,102.348,421479863.0
2006-07-07 19:13:00,102.345,102.355,102.34,102.345,95142404.0
2006-07-07 19:14:00,102.36,102.365,102.345,102.365,151180281.0
2006-07-07 19:15:00,102.367,102.39,102.305,102.315,111438206.0
2006-07-07 19:16:00,102.315,102.325,102.31,102.31,81875336.0
2006-07-07 19:17:00,102.305,102.33,102.295,102.308,54265634.0
2006-07-07 19:18:00,102.315,102.328,102.3,102.325,102314926.0
2006-07-07 19:19:00,102.33,102.33,102.311,102.33,73113905.0
2006-07-07 19:20:00,102.33,102.341,102.3,102.34,51681601.0
2006-07-07 19:21:00,102.327,102.35,102.326,102.35,99660149.0
2006-07-07 19:22:00,102.345,102.365,102.335,102.365,52221931.0
2006-07-07 19:23:00,102.36,102.36,102.325,102.335,32920601.0
2006-07-07 19:24:00,102.332,102.338,102.323,102.335,46201020.0
2006-07-07 19:25:00,102.31,102.345,102.31,102.327,119291276.0
2006-07-07 19:26:00,102.345,102.345,102.33,102.33,57938563.0
2006-07-07 19:27:00,102.33,102.375,102.33,102.345,95304695.0
2006-07-07 19:28:00,102.345,102.35,102.34,102.34,57871829.0
2006-07-07 19:29:00,102.343,102.358,102.325,102.34,39091651.0
2006-07-07 19:30:00,102.33,102.36,102.33,102.345,17309283.0
2006-07-07 19:31:00,102.34,102.348,102.335,102.348,129461749.0
2006-07-07 19:32:00,102.35,102.365,102.335,102.365,70022836.0
2006-07-07 19:33:00,102.355,102.355,102.344,102.345,121816922.0
2006-07-07 19:34:00,102.345,102.355,102.32,102.33,93855991.0
2006-07-07 19:35:00,102.335,102.353,102.335,102.34,10271218.0
2006-07-07 19:36:00,102.34,102.35,102.33,102.33,56326726.0
2006-07-07 19:37:00,102.327,102.345,102.327,102.345,87175281.0
2006-07-07 19:38:00,102.305,102.37,102.305,102.37,280999629.0
2006-07-07 19:39:00,102.355,102.37,102.332,102.332,56119158.0
2006-07-07 19:40:00,102.34,102.35,102.335,102.35,186395052.0
2006-07-07 19:41:00,102.35,102.357,102.305,102.305,45610814.0
2006-07-07 19:42:00,102.348,102.355,102.345,102.345,107998112.0
2006-07-07 19:43:00,102.345,102.353,102.334,102.335,210400349.0
2006-07-07 19:44:00,102.335,102.348,102.334,102.343,48286209.0
2006-07-07 19:45:00,102.345,102.35,102.335,102.35,28551943.0
2006-07-07 19:46:00,102.345,102.345,102.298,102.315,27800590.0
2006-07-07 19:47:00,102.31,102.31,102.275,102.275,56719411.0
2006-07-07 19:48:00,102.27,102.273,102.23,102.23,102999879.0
2006-07-07 19:49:00,102.245,102.296,102.245,102.29,16893945.0
2006-07-07 19:50:00,102.283,102.299,102.271,102.272,93327150.0
2006-07-07 19:51:00,102.275,102.287,102.27,102.285,78342778.0
2006-07-07 19:52:00,102.283,102.293,102.27,102.27,28508411.0
2006-07-07 19:53:00,102.28,102.285,102.272,102.277,17616374.0
2006-07-07 19:54:00,102.275,102.285,102.265,102.265,38431377.0
2006-07-07 19:55:00,102.27,102.277,102.266,102.275,45872888.0
2006-07-07 19:56:00,102.28,102.285,102.273,102.28,42054827.0
2006-07-07 19:57:00,102.27,102.285,102.23,102.275,72803558.0
2006-07-07 19:58:00,102.28,102.29,102.27,102.29,39879465.0
2006-07-07 19:59:00,102.28,102.295,102.275,102.275,57864258.0
2006-07-07 20:00:00,102.285,102.296,102.282,102.295,85836516.0
2006-07-07 20:01:00,102.287,102.3,102.265,102.265,127826506.0
2006-07-07 20:02:00,102.265,102.297,102.265,102.285,148914113.0
2006-07-07 20:03:00,102.288,102.29,102.275,102.29,137440982.0
2006-07-07 20:04:00,102.295,102.3,102.287,102.29,11738416.0
2006-07-07 20:05:00,102.285,102.31,102.28,102.28,16855907.0
2006-07-07 20:06:00,102.29,102.298,102.288,102.29,47554468.0
2006-07-07 20:07:00,102.283,102.283,102.27,102.27,67321441.0
2006-07-07 20:08:00,102.28,102.28,102.257,102.272,77115166.0
2006-07-07 20:09:00,102.27,102.32,102.25,102.32,114817706.0
2006-07-07 20:10:00,102.32,102.33,102.3,102.315,40541016.0
2006-07-07 20:11:00,102.315,102.343,102.3,102.335,125331538.0
2006-07-07 20:12:00,102.335,102.34,102.285,102.303,116658860.0
2006-07-07 20:13:00,102.305,102.315,102.3,102.307,37705967.0
2006-07-07 20:14:00,102.295,102.316,102.295,102.298,59394016.0
2006-07-07 20:15:00,102.315,102.315,102.292,102.293,86703634.0
2006-07-07 20:16:00,102.297,102.32,102.297,102.32,33219820.0
2006-07-07 20:17:00,102.32,102.35,102.32,102.323,147263606.0
2006-07-07 20:18:00,102.325,102.325,102.3,102.308,51947058.0
2006-07-07 20:19:00,102.315,102.34,102.313,102.318,211765555.0
2006-07-07 20:20:00,102.32,102.325,102.305,102.325,36395060.0
2006-07-07 20:21:00,102.325,102.36,102.325,102.335,32089458.0
2006-07-07 20:22:00,102.335,102.35,102.327,102.345,57899327.0
2006-07-07 20:23:00,102.34,102.34,102.31,102.332,34227759.0
2006-07-07 20:24:00,102.34,102.345,102.34,102.34,26686179.0
2006-07-07 20:25:00,102.34,102.34,102.31,102.32,57020919.0
2006-07-07 20:26:00,102.32,102.358,102.32,102.347,63002869.0
2006-07-07 20:27:00,102.355,102.355,102.335,102.345,132373095.0
2006-07-07 20:28:00,102.35,102.35,102.34,102.34,38386414.0
2006-07-07 20:29:00,102.345,102.345,102.319,102.345,11316869.0
2006-07-07 20:30:00,102.335,102.338,102.322,102.325,56404543.0
2006-07-07 20:31:00,102.325,102.335,102.32,102.327,55954871.0
2006-07-07 20:32:00,102.318,102.342,102.315,102.315,171173115.0
2006-07-07 20:33:00,102.32,102.32,102.298,102.3,49094054.0
2006-07-07 20:34:00,102.298,102.325,102.298,102.31,89209015.0
2006-07-07 20:35:00,102.3,102.325,102.3,102.325,74780334.0
2006-07-07 20:36:00,102.33,102.33,102.307,102.315,33699465.0
2006-07-07 20:37:00,102.32,102.32,102.305,102.32,17349176.0
2006-07-07 20:38:00,102.32,102.32,102.307,102.31,61064051.0
2006-07-07 20:39:00,102.315,102.328,102.305,102.305,51408718.0
2006-07-07 20:40:00,102.303,102.316,102.303,102.31,62412973.0
2006-07-07 20:41:00,102.31,102.318,102.306,102.318,91425353.0
2006-07-07 20:42:00,102.315,102.32,102.307,102.32,35620041.0
2006-07-07 20:43:00,102.32,102.32,102.31,102.315,110526551.0
2006-07-07 20:44:00,102.317,102.317,102.292,102.292,72900867.0
2006-07-07 20:45:00,102.3,102.305,102.276,102.305,18852087.0
2006-07-07 20:46:00,102.295,102.295,102.244,102.275,64280017.0
2006-07-07 20:47:00,102.28,102.28,102.264,102.27,197230650.0
2006-07-07 20:48:00,102.28,102.286,102.279,102.282,97997151.0
2006-07-07 20:49:00,102.285,102.3,102.267,102.272,75042754.0
2006-07-07 20:50:00,102.27,102.285,102.27,102.28,26997054.0
2006-07-07 20:51:00,102.28,102.28,102.26,102.263,58141832.0
2006-07-07 20:52:00,102.26,102.288,102.26,102.288,147851252.0
2006-07-07 20:53:00,102.285,102.285,102.277,102.28,29133667.0
2006-07-07 20:54:00,102.273,102.283,102.265,102.27,94802655.0
2006-07-07 20:55:00,102.27,102.298,102.27,102.298,29423701.0
2006-07-07 20:56:00,102.295,102.3,102.283,102.287,112702326.0
2006-07-07 20:57:00,102.3,102.3,102.27,102.27,166050387.0
2006-07-07 20:58:00,102.28,102.298,102.28,102.28,61497024.0
2006-07-07 20:59:00,102.295,102.315,102.295,102.305,53551161.0
2006-07-07 21:00:00,102.31,102.319,102.31,102.31,26494001.0
2006-07-07 21:01:00,102.315,102.325,102.305,102.325,92145078.0
2006-07-07 21:02:00,102.315,102.324,102.308,102.31,103332806.0
2006-07-07 21:03:00,102.305,102.315,102.29,102.31,59951198.0
2006-07-07 21:04:00,102.303,102.318,102.29,102.3,57876628.0
2006-07-07 21:05:00,102.31,102.33,102.31,102.33,34154777.0
2006-07-07 21:06:00,102.33,102.33,102.31,102.31,33348821.0
2006-07-07 21:07:00,102.32,102.32,102.305,102.315,102091707.0
2006-07-07 21:08:00,102.31,102.33,102.307,102.317,125692227.0
2006-07-07 21:09:00,102.307,102.325,102.307,102.32,166827707.0
2006-07-07 21:10:00,102.31,102.335,102.305,102.315,56648518.0
2006-07-07 21:11:00,102.32,102.325,102.31,102.31,28821458.0
2006-07-07 21:12:00,102.31,102.32,102.275,102.32,82643236.0
2006-07-07 21:13:00,102.32,102.331,102.315,102.32,101885849.0
2006-07-07 21:14:00,102.322,102.333,102.321,102.333,117191906.0
2006-07-07 21:15:00,102.34,102.34,102.315,102.32,88593151.0
2006-07-07 21:16:00,102.32,102.32,102.307,102.31,190805428.0
2006-07-07 21:17:00,102.315,102.325,102.313,102.315,36024511.0
2006-07-07 21:18:00,102.31,102.335,102.31,102.335,43112274.0
2006-07-07 21:19:00,102.335,102.335,102.312,102.32,85046651.0
2006-07-07 21:20:00,102.312,102.325,102.307,102.32,17493834.0
2006-07-07 21:21:00,102.32,102.324,102.298,102.305,155621928.0
2006-07-07 21:22:00,102.305,102.323,102.305,102.305,54822681.0
2006-07-07 21:23:00,102.305,102.315,102.305,102.315,105167304.0
2006-07-07 21:24:00,102.32,102.32,102.3,102.315,24128736.0
2006-07-07 21:25:00,102.315,102.315,102.302,102.305,78136271.0
2006-07-07 21:26:00,102.305,102.308,102.26,102.26,82013178.0
2006-07-07 21:27:00,102.27,102.282,102.258,102.258,102709708.0
2006-07-07 21:28:00,102.263,102.27,102.26,102.27,60734852.0
2006-07-07 21:29:00,102.265,102.266,102.25,102.25,110279135.0
2006-07-07 21:30:00,102.253,102.267,102.24,102.25,25799375.0
2006-07-07 21:31:00,102.25,102.25,102.235,102.245,41737852.0
2006-07-07 21:32:00,102.24,102.24,102.22,102.237,48852139.0
2006-07-07 21:33:00,102.21,102.24,102.21,102.237,66234120.0
2006-07-07 21:34:00,102.235,102.25,102.2,102.245,123758634.0
2006-07-07 21:35:00,102.245,102.248,102.24,102.245,51289149.0
2006-07-07 21:36:00,102.24,102.25,102.24,102.25,104954190.0
2006-07-07 21:37:00,102.243,102.243,102.214,102.22,120737607.0
2006-07-07 21:38:00,102.23,102.23,102.203,102.205,117262275.0
2006-07-07 21:39:00,102.205,102.205,102.178,102.178,49965806.0
2006-07-07 21:40:00,102.18,102.203,102.179,102.18,127756803.0
2006-07-07 21:41:00,102.183,102.197,102.18,102.188,277760328.0
2006-07-07 21:42:00,102.2,102.22,102.2,102.215,76627272.0
2006-07-07 21:43:00,102.215,102.215,102.202,102.21,56515052.0
2006-07-07 21:44:00,102.21,102.231,102.205,102.205,49365141.0
2006-07-07 21:45:00,102.203,102.203,102.18,102.18,108652413.0
2006-07-07 21:46:00,102.18,102.2,102.18,102.2,51263325.0
2006-07-07 21:47:00,102.19,102.192,102.16,102.17,129636928.0
2006-07-07 21:48:00,102.175,102.21,102.175,102.19,42952742.0
2006-07-07 21:49:00,102.19,102.19,102.175,102.175,12584661.0
2006-07-07 21:50:00,102.173,102.215,102.173,102.215,102885888.0
2006-07-07 21:51:00,102.208,102.215,102.197,102.197,53566759.0
2006-07-07 21:52:00,102.21,102.21,102.203,102.203,61689519.0
2006-07-07 21:53:00,102.203,102.22,102.19,102.205,34920671.0
2006-07-07 21:54:00,102.215,102.221,102.207,102.215,101745485.0
2006-07-07 21:55:00,102.22,102.22,102.197,102.215,86964130.0
2006-07-07 21:56:00,102.212,102.212,102.203,102.203,155327345.0
2006-07-07 21:57:00,102.208,102.221,102.207,102.215,145465125.0
2006-07-07 21:58:00,102.22,102.22,102.19,102.205,47777662.0
2006-07-07 21:59:00,102.2,102.225,102.198,102.225,94763754.0
2006-07-07 22:00:00,102.213,102.213,102.205,102.205,112067870.0
2006-07-07 22:01:00,102.215,102.215,102.195,102.195,109730170.0
2006-07-07 22:02:00,102.2,102.22,102.195,102.205,101708119.0
2006-07-07 22:03:00,102.215,102.224,102.21,102.215,71526501.0
2006-07-07 22:04:00,102.21,102.24,102.21,102.223,412617011.0
2006-07-07 22:05:00,102.22,102.241,102.174,102.21,61337315.0
2006-07-07 22:06:00,102.21,102.223,102.207,102.21,87873450.0
2006-07-07 22:07:00,102.22,102.24,102.215,102.23,187921706.0
2006-07-07 22:08:00,102.232,102.252,102.225,102.225,270102681.0
2006-07-07 22:09:00,102.23,102.25,102.228,102.233,81216913.0
2006-07-07 22:10:00,102.237,102.24,102.225,102.233,29986477.0
2006-07-07 22:11:00,102.24,102.245,102.225,102.245,80423756.0
2006-07-07 22:12:00,102.245,102.27,102.24,102.27,67784586.0
2006-07-07 22:13:00,102.267,102.282,102.248,102.263,46180605.0
2006-07-07 22:14:00,102.263,102.27,102.224,102.263,259957051.0
2006-07-07 22:15:00,102.27,102.27,102.251,102.27,130803379.0
2006-07-07 22:16:00,102.263,102.28,102.26,102.28,146832373.0
2006-07-07 22:17:00,102.275,102.282,102.219,102.245,174034562.0
2006-07-07 22:18:00,102.245,102.277,102.215,102.215,53235363.0
2006-07-07 22:19:00,102.265,102.265,102.248,102.255,200296097.0
2006-07-07 22:20:00,102.26,102.29,102.26,102.29,175544597.0
2006-07-07 22:21:00,102.28,102.289,102.265,102.265,133452209.0
2006-07-07 22:22:00,102.27,102.296,102.27,102.275,48500272.0
2006-07-07 22:23:00,102.275,102.288,102.271,102.288,137656657.0
2006-07-07 22:24:00,102.29,102.295,102.277,102.29,125063462.0
2006-07-07 22:25:00,102.285,102.295,102.28,102.29,102438601.0
2006-07-07 22:26:00,102.288,102.295,102.283,102.29,84566679.0
2006-07-07 22:27:00,102.285,102.295,102.277,102.29,121757371.0
2006-07-07 22:28:00,102.275,102.29,102.275,102.29,104261875.0
2006-07-07 22:29:00,102.285,102.295,102.245,102.29,117260956.0
2006-07-07 22:30:00,102.285,102.29,102.278,102.278,203747422.0
2006-07-07 22:31:00,102.285,102.295,102.277,102.285,56152356.0
2006-07-07 22:32:00,102.285,102.29,102.28,102.29,23779348.0
2006-07-07 22:33:00,102.285,102.295,102.28,102.283,155341289.0
2006-07-07 22:34:00,102.29,102.29,102.28,102.29,64056204.0
2006-07-07 22:35:00,102.285,102.295,102.277,102.285,77022335.0
2006-07-07 22:36:00,102.29,102.29,102.28,102.29,107681077.0
2006-07-07 22:37:00,102.285,102.29,102.277,102.282,332599629.0
2006-07-07 22:38:00,102.28,102.29,102.28,102.28,117016340.0
2006-07-07 22:39:00,102.29,102.29,102.275,102.283,191817645.0
2006-07-07 22:40:00,102.282,102.29,102.277,102.285,100186088.0
2006-07-07 22:41:00,102.285,102.29,102.235,102.285,86199837.0
2006-07-07 22:42:00,102.283,102.295,102.277,102.285,184796277.0
2006-07-07 22:43:00,102.277,102.295,102.275,102.295,244491546.0
2006-07-07 22:44:00,102.285,102.29,102.277,102.28,120481621.0
2006-07-07 22:45:00,102.285,102.295,102.24,102.285,106634934.0
2006-07-07 22:46:00,102.29,102.295,102.28,102.287,74644532.0
2006-07-07 22:47:00,102.29,102.295,102.28,102.282,86007729.0
2006-07-07 22:48:00,102.29,102.29,102.28,102.285,61617719.0
2006-07-07 22:49:00,102.29,102.295,102.275,102.29,186076062.0
2006-07-07 22:50:00,102.29,102.295,102.28,102.28,36471974.0
2006-07-07 22:51:00,102.29,102.29,102.278,102.29,104672970.0
2006-07-07 22:52:00,102.28,102.29,102.275,102.285,113114770.0
2006-07-07 22:53:00,102.275,102.29,102.275,102.285,74746361.0
2006-07-07 22:54:00,102.285,102.29,102.28,102.285,345501830.0
2006-07-07 22:55:00,102.29,102.29,102.28,102.283,123839991.0
2006-07-07 22:56:00,102.29,102.295,102.285,102.285,271642918.0
2006-07-07 22:57:00,102.28,102.295,102.26,102.29,161601187.0
2006-07-07 22:58:00,102.28,102.295,102.28,102.285,275407949.0
2006-07-07 22:59:00,102.29,102.29,102.235,102.283,189381384.0
2006-07-10 01:01:00,102.282,102.282,102.18,102.18,41454930.0
2006-07-10 01:02:00,102.18,102.19,102.16,102.17,174442056.0
2006-07-10 01:03:00,102.17,102.179,102.167,102.17,114241630.0
2006-07-10 01:04:00,102.17,102.182,102.165,102.165,26691148.0
2006-07-10 01:05:00,102.17,102.174,102.128,102.17,46903885.0
2006-07-10 01:06:00,102.167,102.167,102.149,102.15,77832994.0
2006-07-10 01:07:00,102.145,102.15,102.095,102.14,41140144.0
2006-07-10 01:08:00,102.15,102.15,102.118,102.118,49562847.0
2006-07-10 01:09:00,102.112,102.13,102.112,102.113,150663964.0
2006-07-10 01:10:00,102.07,102.124,102.07,102.1,64200390.0
2006-07-10 01:11:00,102.1,102.1,102.07,102.07,71321071.0
2006-07-10 01:12:00,102.073,102.095,102.073,102.09,19467391.0
2006-07-10 01:13:00,102.085,102.093,102.075,102.075,123083439.0
2006-07-10 01:14:00,102.075,102.075,102.07,102.07,77244540.0
2006-07-10 01:15:00,102.075,102.08,102.07,102.08,56507956.0
2006-07-10 01:16:00,102.08,102.08,102.068,102.075,44303604.0
2006-07-10 01:17:00,102.07,102.08,102.07,102.08,31767380.0
2006-07-10 01:18:00,102.077,102.09,102.068,102.09,107730787.0
2006-07-10 01:19:00,102.085,102.1,102.085,102.09,75167086.0
2006-07-10 01:20:00,102.09,102.09,102.08,102.085,78585262.0
2006-07-10 01:21:00,102.085,102.098,102.08,102.09,37428888.0
2006-07-10 01:22:00,102.09,102.09,102.08,102.085,68780861.0
2006-07-10 01:23:00,102.077,102.104,102.077,102.088,50516008.0
2006-07-10 01:24:00,102.087,102.105,102.087,102.095,47492379.0
2006-07-10 01:25:00,102.097,102.122,102.097,102.12,104985723.0
2006-07-10 01:26:00,102.115,102.115,102.101,102.102,24302628.0
2006-07-10 01:27:00,102.105,102.123,102.105,102.12,88457420.0
2006-07-10 01:28:00,102.115,102.143,102.115,102.12,61480134.0
2006-07-10 01:29:00,102.125,102.136,102.12,102.13,100400852.0
2006-07-10 01:30:00,102.125,102.134,102.124,102.125,26951103.0
2006-07-10 01:31:00,102.133,102.14,102.128,102.133,38899848.0
2006-07-10 01:32:00,102.13,102.156,102.13,102.14,35392950.0
2006-07-10 01:33:00,102.133,102.15,102.129,102.15,19555206.0
2006-07-10 01:34:00,102.15,102.15,102.135,102.14,150032315.0
2006-07-10 01:35:00,102.135,102.145,102.125,102.125,82810408.0
2006-07-10 01:36:00,102.14,102.14,102.127,102.135,56396645.0
2006-07-10 01:37:00,102.135,102.14,102.13,102.13,18752917.0
2006-07-10 01:38:00,102.125,102.17,102.125,102.155,66808994.0
2006-07-10 01:39:00,102.165,102.17,102.152,102.152,33800838.0
2006-07-10 01:40:00,102.155,102.165,102.153,102.155,51517050.0
2006-07-10 01:41:00,102.16,102.16,102.125,102.145,86398674.0
2006-07-10 01:42:00,102.15,102.15,102.137,102.137,70713056.0
2006-07-10 01:43:00,102.14,102.145,102.127,102.13,130094306.0
2006-07-10 01:44:00,102.135,102.135,102.12,102.12,72428016.0
2006-07-10 01:45:00,102.125,102.141,102.12,102.12,68551219.0
2006-07-10 01:46:00,102.115,102.13,102.11,102.115,108872412.0
2006-07-10 01:47:00,102.12,102.12,102.105,102.12,199431373.0
2006-07-10 01:48:00,102.115,102.13,102.115,102.13,66789917.0
2006-07-10 01:49:00,102.123,102.133,102.112,102.118,107267599.0
2006-07-10 01:50:00,102.12,102.133,102.092,102.133,64124092.0
2006-07-10 01:51:00,102.137,102.15,102.134,102.15,42331171.0
2006-07-10 01:52:00,102.14,102.15,102.137,102.14,108773923.0
2006-07-10 01:53:00,102.127,102.141,102.125,102.125,43712157.0
2006-07-10 01:54:00,102.125,102.137,102.124,102.137,51888885.0
2006-07-10 01:55:00,102.135,102.15,102.133,102.15,38171416.0
2006-07-10 01:56:00,102.143,102.16,102.14,102.14,96051334.0
2006-07-10 01:57:00,102.14,102.158,102.14,102.155,118222764.0
2006-07-10 01:58:00,102.16,102.16,102.105,102.157,47139893.0
2006-07-10 01:59:00,102.152,102.165,102.13,102.13,147899446.0
2006-07-10 02:00:00,102.13,102.15,102.115,102.122,136615047.0
2006-07-10 02:01:00,102.127,102.14,102.078,102.14,43263485.0
2006-07-10 02:02:00,102.135,102.155,102.125,102.13,114601363.0
2006-07-10 02:03:00,102.13,102.167,102.13,102.143,92003193.0
2006-07-10 02:04:00,102.15,102.163,102.135,102.145,40470119.0
2006-07-10 02:05:00,102.147,102.16,102.144,102.145,54585406.0
2006-07-10 02:06:00,102.145,102.145,102.123,102.127,47190066.0
2006-07-10 02:07:00,102.14,102.14,102.12,102.13,105718652.0
2006-07-10 02:08:00,102.14,102.14,102.107,102.107,38771912.0
2006-07-10 02:09:00,102.103,102.13,102.055,102.12,66175532.0
2006-07-10 02:10:00,102.118,102.12,102.097,102.103,107601160.0
2006-07-10 02:11:00,102.11,102.125,102.1,102.125,69551096.0
2006-07-10 02:12:00,102.13,102.187,102.107,102.18,191191043.0
2006-07-10 02:13:00,102.175,102.197,102.155,102.175,102419954.0
2006-07-10 02:14:00,102.18,102.18,102.152,102.165,75380709.0
2006-07-10 02:15:00,102.16,102.183,102.16,102.175,70073545.0
2006-07-10 02:16:00,102.175,102.187,102.165,102.17,138236428.0
2006-07-10 02:17:00,102.177,102.177,102.17,102.17,67236906.0
2006-07-10 02:18:00,102.165,102.19,102.155,102.19,85441728.0
2006-07-10 02:19:00,102.185,102.225,102.185,102.195,56899768.0
2006-07-10 02:20:00,102.192,102.195,102.158,102.195,32535219.0
2006-07-10 02:21:00,102.185,102.21,102.175,102.175,72015728.0
2006-07-10 02:22:00,102.18,102.23,102.18,102.195,19657146.0
2006-07-10 02:23:00,102.195,102.24,102.19,102.23,53685527.0
2006-07-10 02:24:00,102.215,102.248,102.215,102.225,77909877.0
2006-07-10 02:25:00,102.23,102.24,102.22,102.23,158295327.0
2006-07-10 02:26:00,102.24,102.24,102.213,102.213,21209550.0
2006-07-10 02:27:00,102.22,102.24,102.219,102.22,33573278.0
2006-07-10 02:28:00,102.223,102.264,102.223,102.263,37118178.0
2006-07-10 02:29:00,102.265,102.274,102.26,102.265,27350418.0
2006-07-10 02:30:00,102.27,102.27,102.235,102.235,101743865.0
2006-07-10 02:31:00,102.23,102.262,102.225,102.225,65058344.0
2006-07-10 02:32:00,102.23,102.241,102.228,102.235,82771045.0
2006-07-10 02:33:00,102.232,102.238,102.22,102.235,22793686.0
2006-07-10 02:34:00,102.24,102.247,102.237,102.237,103853721.0
2006-07-10 02:35:00,102.235,102.245,102.227,102.227,51757169.0
2006-07-10 02:36:00,102.228,102.245,102.227,102.227,54137832.0
2006-07-10 02:37:00,102.235,102.245,102.22,102.24,63258406.0
2006-07-10 02:38:00,102.24,102.24,102.219,102.225,37688941.0
2006-07-10 02:39:00,102.225,102.225,102.21,102.21,72056909.0
2006-07-10 02:40:00,102.21,102.22,102.188,102.195,75811483.0
2006-07-10 02:41:00,102.2,102.2,102.174,102.177,105566671.0
2006-07-10 02:42:00,102.18,102.2,102.165,102.17,34745029.0
2006-07-10 02:43:00,102.175,102.175,102.145,102.16,41615260.0
2006-07-10 02:44:00,102.16,102.16,102.135,102.135,55075982.0
2006-07-10 02:45:00,102.13,102.13,102.095,102.095,73897005.0
2006-07-10 02:46:00,102.095,102.133,102.095,102.125,112775735.0
2006-07-10 02:47:00,102.13,102.133,102.125,102.133,19711818.0
2006-07-10 02:48:00,102.13,102.15,102.117,102.15,71542852.0
2006-07-10 02:49:00,102.15,102.175,102.12,102.12,68862373.0
2006-07-10 02:50:00,102.163,102.163,102.152,102.152,140217739.0
2006-07-10 02:51:00,102.158,102.18,102.158,102.18,52670400.0
2006-07-10 02:52:00,102.17,102.175,102.112,102.165,40886647.0
2006-07-10 02:53:00,102.17,102.19,102.167,102.177,82319402.0
2006-07-10 02:54:00,102.18,102.181,102.108,102.14,48136172.0
2006-07-10 02:55:00,102.145,102.155,102.115,102.13,26683143.0
2006-07-10 02:56:00,102.13,102.17,102.13,102.17,119926134.0
2006-07-10 02:57:00,102.17,102.18,102.155,102.17,189982635.0
2006-07-10 02:58:00,102.17,102.18,102.17,102.172,41654873.0
2006-07-10 02:59:00,102.18,102.18,102.173,102.18,98022553.0
2006-07-10 03:00:00,102.178,102.183,102.175,102.175,95589337.0
2006-07-10 03:01:00,102.172,102.179,102.165,102.165,29176831.0
2006-07-10 03:02:00,102.16,102.174,102.153,102.153,65076045.0
2006-07-10 03:03:00,102.115,102.173,102.115,102.145,49535798.0
2006-07-10 03:04:00,102.138,102.157,102.125,102.125,124578277.0
2006-07-10 03:05:00,102.123,102.14,102.12,102.12,92627872.0
2006-07-10 03:06:00,102.123,102.132,102.107,102.132,56161319.0
2006-07-10 03:07:00,102.14,102.14,102.12,102.12,59944888.0
2006-07-10 03:08:00,102.115,102.125,102.11,102.125,32670346.0
2006-07-10 03:09:00,102.13,102.13,102.105,102.105,67874339.0
2006-07-10 03:10:00,102.085,102.11,102.085,102.097,68510877.0
2006-07-10 03:11:00,102.105,102.11,102.088,102.11,57442824.0
2006-07-10 03:12:00,102.107,102.131,102.107,102.118,23864153.0
2006-07-10 03:13:00,102.12,102.145,102.112,102.145,33191280.0
2006-07-10 03:14:00,102.135,102.154,102.134,102.14,97912923.0
2006-07-10 03:15:00,102.14,102.155,102.14,102.155,156174068.0
2006-07-10 03:16:00,102.155,102.17,102.142,102.142,56149029.0
2006-07-10 03:17:00,102.15,102.15,102.137,102.14,26831001.0
2006-07-10 03:18:00,102.14,102.18,102.14,102.165,61829359.0
2006-07-10 03:19:00,102.162,102.179,102.157,102.16,57207183.0
2006-07-10 03:20:00,102.16,102.166,102.153,102.153,33131513.0
2006-07-10 03:21:00,102.165,102.178,102.165,102.175,71023474.0
2006-07-10 03:22:00,102.18,102.18,102.145,102.147,119559744.0
2006-07-10 03:23:00,102.16,102.172,102.159,102.17,20265050.0
2006-07-10 03:24:00,102.158,102.18,102.147,102.147,108825257.0
2006-07-10 03:25:00,102.15,102.165,102.15,102.155,53584885.0
2006-07-10 03:26:00,102.16,102.162,102.143,102.145,78470131.0
2006-07-10 03:27:00,102.135,102.15,102.135,102.15,85917935.0
2006-07-10 03:28:00,102.15,102.15,102.125,102.125,25227095.0
2006-07-10 03:29:00,102.14,102.14,102.13,102.135,33032890.0
2006-07-10 03:30:00,102.128,102.135,102.085,102.085,61729554.0
2006-07-10 03:31:00,102.128,102.139,102.125,102.125,129606917.0
2006-07-10 03:32:00,102.125,102.125,102.105,102.12,124088447.0
2006-07-10 03:33:00,102.115,102.129,102.099,102.103,128939999.0
2006-07-10 03:34:00,102.11,102.11,102.1,102.11,98462800.0
2006-07-10 03:35:00,102.102,102.102,102.093,102.102,59326244.0
2006-07-10 03:36:00,102.11,102.11,102.092,102.11,108723873.0
2006-07-10 03:37:00,102.11,102.115,102.097,102.115,59963311.0
2006-07-10 03:38:00,102.11,102.11,102.081,102.082,23747782.0
2006-07-10 03:39:00,102.082,102.096,102.082,102.095,68019180.0
2006-07-10 03:40:00,102.095,102.105,102.09,102.095,85372647.0
2006-07-10 03:41:00,102.1,102.1,102.085,102.09,77288001.0
2006-07-10 03:42:00,102.085,102.105,102.085,102.09,163045200.0
2006-07-10 03:43:00,102.095,102.105,102.09,102.09,121308280.0
2006-07-10 03:44:00,102.09,102.095,102.069,102.095,104515153.0
2006-07-10 03:45:00,102.083,102.085,102.04,102.04,104456762.0
2006-07-10 03:46:00,102.09,102.09,102.08,102.09,65598594.0
2006-07-10 03:47:00,102.085,102.095,102.07,102.095,41809172.0
2006-07-10 03:48:00,102.085,102.092,102.085,102.09,36536871.0
2006-07-10 03:49:00,102.097,102.099,102.09,102.09,92403260.0
2006-07-10 03:50:00,102.1,102.1,102.092,102.098,37837921.0
2006-07-10 03:51:00,102.098,102.108,102.098,102.105,64462287.0
2006-07-10 03:52:00,102.09,102.106,102.067,102.083,33470387.0
2006-07-10 03:53:00,102.09,102.09,102.076,102.08,53815517.0
2006-07-10 03:54:00,102.083,102.091,102.076,102.085,188673407.0
2006-07-10 03:55:00,102.085,102.09,102.077,102.09,70365161.0
2006-07-10 03:56:00,102.08,102.09,102.077,102.09,192650683.0
2006-07-10 03:57:00,102.09,102.09,102.065,102.075,115504044.0
2006-07-10 03:58:00,102.075,102.075,102.038,102.065,142878561.0
2006-07-10 03:59:00,102.06,102.08,102.053,102.08,48826436.0
2006-07-10 04:00:00,102.08,102.105,102.045,102.045,37140845.0
2006-07-10 04:01:00,102.09,102.096,102.07,102.09,73201683.0
2006-07-10 04:02:00,102.077,102.09,102.075,102.075,63265231.0
2006-07-10 04:03:00,102.065,102.075,102.05,102.05,59816802.0
2006-07-10 04:04:00,102.053,102.062,102.044,102.045,39020858.0
2006-07-10 04:05:00,102.055,102.055,102.025,102.025,109815965.0
2006-07-10 04:06:00,102.03,102.04,102.03,102.03,114595475.0
2006-07-10 04:07:00,102.035,102.039,102.015,102.023,38858362.0
2006-07-10 04:08:00,102.03,102.035,102.005,102.02,69565311.0
2006-07-10 04:09:00,102.025,102.045,102.02,102.02,160814024.0
2006-07-10 04:10:00,102.03,102.085,102.011,102.075,33215447.0
2006-07-10 04:11:00,102.08,102.083,102.065,102.07,135310610.0
2006-07-10 04:12:00,102.08,102.101,102.08,102.09,66696953.0
2006-07-10 04:13:00,102.1,102.1,102.032,102.075,16739952.0
2006-07-10 04:14:00,102.07,102.088,102.07,102.08,48053250.0
2006-07-10 04:15:00,102.075,102.075,102.055,102.055,42431083.0
2006-07-10 04:16:00,102.06,102.085,102.06,102.085,44012939.0
2006-07-10 04:17:00,102.09,102.095,102.075,102.095,136579595.0
2006-07-10 04:18:00,102.085,102.093,102.08,102.08,55556386.0
2006-07-10 04:19:00,102.075,102.087,102.055,102.065,108859232.0
2006-07-10 04:20:00,102.07,102.09,102.07,102.08,189808490.0
2006-07-10 04:21:00,102.08,102.09,102.057,102.085,86252157.0
2006-07-10 04:22:00,102.085,102.095,102.08,102.095,88744834.0
2006-07-10 04:23:00,102.095,102.109,102.075,102.075,82808629.0
2006-07-10 04:24:00,102.077,102.095,102.07,102.095,20279760.0
2006-07-10 04:25:00,102.09,102.09,102.075,102.075,25559722.0
2006-07-10 04:26:00,102.095,102.095,102.063,102.08,10198020.0
2006-07-10 04:27:00,102.08,102.08,102.062,102.065,64149426.0
2006-07-10 04:28:00,102.06,102.083,102.055,102.073,219636976.0
2006-07-10 04:29:00,102.07,102.08,102.07,102.07,69624298.0
2006-07-10 04:30:00,102.062,102.07,102.053,102.07,159456987.0
2006-07-10 04:31:00,102.08,102.09,102.078,102.09,51413488.0
2006-07-10 04:32:00,102.083,102.093,102.075,102.075,23270355.0
2006-07-10 04:33:00,102.085,102.085,102.057,102.08,30639663.0
2006-07-10 04:34:00,102.073,102.127,102.073,102.127,151279438.0
2006-07-10 04:35:00,102.13,102.13,102.098,102.125,15791435.0
2006-07-10 04:36:00,102.117,102.117,102.08,102.08,91891399.0
2006-07-10 04:37:00,102.055,102.112,102.055,102.09,123619538.0
2006-07-10 04:38:00,102.1,102.1,102.1,102.1,2091015.0
2006-07-10 04:39:00,102.1,102.112,102.095,102.105,37243299.0
2006-07-10 04:40:00,102.095,102.11,102.07,102.07,13409640.0
2006-07-10 04:41:00,102.1,102.106,102.1,102.105,3029727.0
2006-07-10 04:42:00,102.105,102.105,102.102,102.105,17342819.0
2006-07-10 04:43:00,102.1,102.1,102.1,102.1,1373730.0
2006-07-10 04:44:00,102.1,102.1,102.08,102.095,109626405.0
2006-07-10 04:45:00,102.09,102.09,102.09,102.09,6709695.0
2006-07-10 04:46:00,102.09,102.09,102.08,102.08,12353926.0
2006-07-10 04:47:00,102.082,102.082,102.065,102.08,276021923.0
2006-07-10 04:48:00,102.08,102.08,102.024,102.08,7828462.0
2006-07-10 04:49:00,102.07,102.073,102.067,102.067,56629873.0
2006-07-10 04:50:00,102.075,102.075,102.053,102.06,44646384.0
2006-07-10 04:51:00,102.06,102.095,102.055,102.095,45134987.0
2006-07-10 04:52:00,102.09,102.096,102.07,102.083,21008332.0
2006-07-10 04:53:00,102.08,102.08,102.08,102.08,2606008.0
2006-07-10 04:54:00,102.09,102.107,102.09,102.095,56348770.0
2006-07-10 04:55:00,102.085,102.1,102.079,102.09,157834713.0
2006-07-10 04:56:00,102.087,102.091,102.063,102.063,42001699.0
2006-07-10 04:57:00,102.07,102.075,102.055,102.063,73175579.0
2006-07-10 04:58:00,102.065,102.07,102.065,102.07,5789173.0
2006-07-10 04:59:00,102.065,102.083,102.063,102.063,15607815.0
2006-07-10 05:00:00,102.063,102.09,102.022,102.09,200722185.0
2006-07-10 05:01:00,102.085,102.097,102.065,102.09,295090494.0
2006-07-10 05:02:00,102.1,102.143,102.097,102.11,157952485.0
2006-07-10 05:03:00,102.115,102.132,102.11,102.11,248871203.0
2006-07-10 05:04:00,102.103,102.13,102.103,102.12,115135730.0
2006-07-10 05:05:00,102.115,102.122,102.105,102.105,320740654.0
2006-07-10 05:06:00,102.105,102.115,102.095,102.095,72246628.0
2006-07-10 05:07:00,102.105,102.105,102.088,102.09,111828736.0
2006-07-10 05:08:00,102.1,102.105,102.09,102.1,98534285.0
2006-07-10 05:09:00,102.09,102.105,102.08,102.08,37201117.0
2006-07-10 05:10:00,102.08,102.092,102.07,102.08,193748507.0
2006-07-10 05:11:00,102.075,102.1,102.07,102.1,58817984.0
2006-07-10 05:12:00,102.092,102.092,102.07,102.09,85029885.0
2006-07-10 05:13:00,102.087,102.104,102.075,102.09,81082481.0
2006-07-10 05:14:00,102.085,102.085,101.91,102.025,104308841.0
2006-07-10 05:15:00,102.02,102.06,102.015,102.035,131587619.0
2006-07-10 05:16:00,102.045,102.045,101.995,102.007,253964424.0
2006-07-10 05:17:00,102.015,102.049,102.015,102.043,195262338.0
2006-07-10 05:18:00,102.045,102.045,101.982,102.025,89754102.0
2006-07-10 05:19:00,102.035,102.035,102.002,102.002,95917749.0
2006-07-10 05:20:00,102.003,102.02,101.997,102.02,210511027.0
2006-07-10 05:21:00,102.01,102.019,102.0,102.0,111934511.0
2006-07-10 05:22:00,102.002,102.013,101.99,101.995,307024488.0
2006-07-10 05:23:00,102.0,102.008,101.997,102.0,115935700.0
2006-07-10 05:24:00,101.995,102.001,101.965,101.975,78771052.0
2006-07-10 05:25:00,101.98,101.989,101.977,101.98,64696703.0
2006-07-10 05:26:00,101.973,102.0,101.973,101.975,143158504.0
2006-07-10 05:27:00,101.98,101.98,101.963,101.975,24389073.0
2006-07-10 05:28:00,101.975,101.978,101.962,101.965,52186206.0
2006-07-10 05:29:00,101.958,101.972,101.94,101.955,188812368.0
2006-07-10 05:30:00,101.96,101.974,101.922,101.965,117132112.0
2006-07-10 05:31:00,101.97,101.97,101.95,101.955,111521951.0
2006-07-10 05:32:00,101.97,101.99,101.967,101.975,123236204.0
2006-07-10 05:33:00,101.98,101.998,101.978,101.978,85351918.0
2006-07-10 05:34:00,101.98,102.001,101.975,101.975,97662885.0
2006-07-10 05:35:00,101.98,101.985,101.967,101.98,127798344.0
2006-07-10 05:36:00,101.978,101.978,101.96,101.965,127684500.0
2006-07-10 05:37:00,101.965,101.98,101.96,101.98,44899343.0
2006-07-10 05:38:00,101.975,101.99,101.96,101.97,124014691.0
2006-07-10 05:39:00,101.98,101.98,101.96,101.97,164336827.0
2006-07-10 05:40:00,101.965,101.975,101.955,101.975,192703571.0
2006-07-10 05:41:00,101.925,102.0,101.925,101.965,53086719.0
2006-07-10 05:42:00,101.965,101.984,101.933,101.965,158703781.0
2006-07-10 05:43:00,101.97,101.987,101.97,101.973,152221000.0
2006-07-10 05:44:00,101.98,102.0,101.98,101.98,141210600.0
2006-07-10 05:45:00,101.973,102.007,101.941,101.983,274883214.0
2006-07-10 05:46:00,101.983,101.998,101.978,101.997,46548340.0
2006-07-10 05:47:00,102.0,102.005,101.985,101.995,71578231.0
2006-07-10 05:48:00,101.995,102.005,101.992,102.0,80327362.0
2006-07-10 05:49:00,101.993,102.01,101.986,101.997,32622364.0
2006-07-10 05:50:00,101.993,102.004,101.993,102.0,81682506.0
2006-07-10 05:51:00,101.995,101.995,101.975,101.982,268678686.0
2006-07-10 05:52:00,101.99,101.99,101.965,101.97,204596305.0
2006-07-10 05:53:00,101.96,101.98,101.955,101.96,97474707.0
2006-07-10 05:54:00,101.96,102.001,101.924,101.96,57057970.0
2006-07-10 05:55:00,101.963,101.984,101.96,101.96,376200769.0
2006-07-10 05:56:00,101.965,101.978,101.965,101.975,65195972.0
2006-07-10 05:57:00,101.965,101.967,101.955,101.96,106023271.0
2006-07-10 05:58:00,101.955,101.975,101.955,101.975,114076486.0
2006-07-10 05:59:00,101.965,101.985,101.965,101.983,105060347.0
2006-07-10 06:00:00,101.995,101.995,101.972,101.98,92578890.0
2006-07-10 06:01:00,101.985,101.985,101.965,101.97,52723086.0
2006-07-10 06:02:00,101.965,101.965,101.957,101.958,146093325.0
2006-07-10 06:03:00,101.953,101.965,101.945,101.952,147677640.0
2006-07-10 06:04:00,101.955,101.96,101.943,101.96,83885535.0
2006-07-10 06:05:00,101.955,101.97,101.925,101.925,96140492.0
2006-07-10 06:06:00,101.915,101.933,101.915,101.933,33946410.0
2006-07-10 06:07:00,101.933,101.94,101.933,101.94,57326940.0
2006-07-10 06:08:00,101.927,101.966,101.927,101.948,54648803.0
2006-07-10 06:09:00,101.955,101.967,101.943,101.943,93541127.0
2006-07-10 06:10:00,101.945,101.952,101.945,101.95,11700133.0
2006-07-10 06:11:00,101.95,101.959,101.935,101.935,42139452.0
2006-07-10 06:12:00,101.93,101.945,101.93,101.93,133275351.0
2006-07-10 06:13:00,101.94,101.95,101.92,101.92,48794329.0
2006-07-10 06:14:00,101.91,101.942,101.9,101.933,108392273.0
2006-07-10 06:15:00,101.935,101.95,101.933,101.95,48871538.0
2006-07-10 06:16:00,101.95,101.95,101.935,101.945,54179899.0
2006-07-10 06:17:00,101.945,101.945,101.92,101.92,74208089.0
2006-07-10 06:18:00,101.908,101.928,101.908,101.913,288222814.0
2006-07-10 06:19:00,101.91,101.93,101.9,101.9,135206687.0
2006-07-10 06:20:00,101.898,101.915,101.882,101.905,52221786.0
2006-07-10 06:21:00,101.905,101.905,101.88,101.88,114157195.0
2006-07-10 06:22:00,101.87,101.885,101.863,101.873,131551109.0
2006-07-10 06:23:00,101.88,101.91,101.853,101.91,109876667.0
2006-07-10 06:24:00,101.895,101.915,101.878,101.905,56654310.0
2006-07-10 06:25:00,101.905,101.92,101.855,101.905,121189415.0
2006-07-10 06:26:00,101.907,101.907,101.88,101.88,61808622.0
2006-07-10 06:27:00,101.907,101.93,101.898,101.93,48402000.0
2006-07-10 06:28:00,101.935,101.935,101.92,101.93,43247179.0
2006-07-10 06:29:00,101.93,101.96,101.917,101.933,28097772.0
2006-07-10 06:30:00,101.93,101.97,101.93,101.955,109068476.0
2006-07-10 06:31:00,101.96,101.969,101.958,101.963,66522293.0
2006-07-10 06:32:00,101.958,101.98,101.958,101.98,113616934.0
2006-07-10 06:33:00,101.97,102.005,101.97,102.005,82342548.0
2006-07-10 06:34:00,102.005,102.005,101.997,102.005,73038200.0
2006-07-10 06:35:00,102.005,102.008,101.997,102.0,22357982.0
2006-07-10 06:36:00,101.995,102.006,101.983,102.005,99684648.0
2006-07-10 06:37:00,102.005,102.021,101.995,102.005,52633141.0
2006-07-10 06:38:00,102.005,102.011,101.987,101.99,148949013.0
2006-07-10 06:39:00,101.99,101.999,101.99,101.992,18040459.0
2006-07-10 06:40:00,102.0,102.015,101.993,102.015,82345713.0
2006-07-10 06:41:00,102.015,102.02,101.99,101.99,40833751.0
2006-07-10 06:42:00,101.995,102.015,101.99,101.995,35956194.0
2006-07-10 06:43:00,101.99,102.0,101.987,101.99,178256191.0
2006-07-10 06:44:00,101.99,101.99,101.975,101.99,94539700.0
2006-07-10 06:45:00,101.983,102.002,101.983,101.992,120258498.0
2006-07-10 06:46:00,101.99,101.992,101.985,101.99,98889494.0
2006-07-10 06:47:00,101.99,101.998,101.955,101.99,77142942.0
2006-07-10 06:48:00,101.99,102.005,101.99,102.0,29755787.0
2006-07-10 06:49:00,101.995,101.997,101.977,101.99,51663035.0
2006-07-10 06:50:00,102.0,102.001,101.977,101.977,171757141.0
2006-07-10 06:51:00,101.987,102.0,101.975,101.98,119502026.0
2006-07-10 06:52:00,101.985,101.985,101.973,101.98,112559763.0
2006-07-10 06:53:00,101.97,101.99,101.97,101.98,37150525.0
2006-07-10 06:54:00,101.98,101.99,101.978,101.99,37890814.0
2006-07-10 06:55:00,101.98,101.995,101.98,101.983,54181455.0
2006-07-10 06:56:00,101.99,101.99,101.971,101.975,59777843.0
2006-07-10 06:57:00,101.98,101.995,101.971,101.975,97181236.0
2006-07-10 06:58:00,101.985,101.988,101.98,101.985,94916643.0
2006-07-10 06:59:00,101.98,101.987,101.97,101.97,26802228.0
2006-07-10 07:00:00,101.965,101.975,101.94,101.965,52635308.0
2006-07-10 07:01:00,101.95,101.95,101.922,101.95,56663616.0
2006-07-10 07:02:00,101.94,101.96,101.935,101.95,182152681.0
2006-07-10 07:03:00,101.937,101.955,101.93,101.955,107890419.0
2006-07-10 07:04:00,101.958,101.96,101.945,101.96,29467905.0
2006-07-10 07:05:00,101.96,101.965,101.947,101.953,90391550.0
2006-07-10 07:06:00,101.96,101.97,101.954,101.955,27121270.0
2006-07-10 07:07:00,101.958,101.958,101.94,101.94,135258672.0
2006-07-10 07:08:00,101.943,101.943,101.934,101.94,61558321.0
2006-07-10 07:09:00,101.94,101.94,101.92,101.92,29602033.0
2006-07-10 07:10:00,101.93,101.947,101.93,101.947,38741937.0
2006-07-10 07:11:00,101.942,101.96,101.941,101.96,91860846.0
2006-07-10 07:12:00,101.95,101.97,101.95,101.97,187946114.0
2006-07-10 07:13:00,101.965,101.975,101.925,101.965,66694354.0
2006-07-10 07:14:00,101.975,101.975,101.947,101.97,19825519.0
2006-07-10 07:15:00,101.962,101.99,101.962,101.977,73259842.0
2006-07-10 07:16:00,101.975,101.98,101.97,101.98,121551250.0
2006-07-10 07:17:00,101.98,101.98,101.937,101.955,34435462.0
2006-07-10 07:18:00,101.958,101.96,101.95,101.96,92051302.0
2006-07-10 07:19:00,101.96,101.96,101.945,101.953,58686389.0
2006-07-10 07:20:00,101.955,101.968,101.955,101.955,52635114.0
2006-07-10 07:21:00,101.95,101.96,101.947,101.96,66402840.0
2006-07-10 07:22:00,101.96,101.98,101.955,101.98,18579113.0
2006-07-10 07:23:00,101.975,101.975,101.958,101.96,36396440.0
2006-07-10 07:24:00,101.955,101.962,101.95,101.95,74290019.0
2006-07-10 07:25:00,101.96,101.972,101.948,101.948,96976860.0
2006-07-10 07:26:00,101.95,101.96,101.943,101.96,53120597.0
2006-07-10 07:27:00,101.955,101.963,101.94,101.948,160801432.0
2006-07-10 07:28:00,101.957,101.975,101.935,101.975,58456821.0
2006-07-10 07:29:00,101.975,101.978,101.962,101.965,55713691.0
2006-07-10 07:30:00,101.975,101.985,101.967,101.985,11754124.0
2006-07-10 07:31:00,101.98,101.98,101.969,101.97,41869998.0
2006-07-10 07:32:00,101.965,101.975,101.964,101.965,143385064.0
2006-07-10 07:33:00,101.957,101.97,101.957,101.96,57960323.0
2006-07-10 07:34:00,101.96,101.97,101.955,101.97,52660619.0
2006-07-10 07:35:00,101.97,101.97,101.963,101.97,24670591.0
2006-07-10 07:36:00,101.962,101.97,101.96,101.97,37325801.0
2006-07-10 07:37:00,101.975,101.981,101.965,101.975,56836485.0
2006-07-10 07:38:00,101.975,101.975,101.95,101.975,35120345.0
2006-07-10 07:39:00,101.975,101.991,101.975,101.98,34924729.0
2006-07-10 07:40:00,101.978,101.995,101.978,101.995,195337658.0
2006-07-10 07:41:00,101.988,102.011,101.988,102.005,51750406.0
2006-07-10 07:42:00,102.003,102.01,101.996,102.01,149901873.0
2006-07-10 07:43:00,102.01,102.01,101.996,101.997,31005992.0
2006-07-10 07:44:00,101.993,102.007,101.993,102.005,80036587.0
2006-07-10 07:45:00,101.988,102.01,101.975,101.975,37805957.0
2006-07-10 07:46:00,101.98,102.025,101.98,102.025,14088730.0
2006-07-10 07:47:00,102.023,102.055,101.983,102.055,106850022.0
2006-07-10 07:48:00,102.055,102.055,102.033,102.045,118707652.0
2006-07-10 07:49:00,102.045,102.045,102.03,102.04,18820732.0
2006-07-10 07:50:00,102.04,102.04,102.025,102.04,110476005.0
2006-07-10 07:51:00,102.042,102.09,102.03,102.09,77674424.0
2006-07-10 07:52:00,102.08,102.082,102.063,102.063,70849758.0
2006-07-10 07:53:00,102.07,102.078,102.055,102.07,48465622.0
2006-07-10 07:54:00,102.06,102.085,102.06,102.085,16857593.0
2006-07-10 07:55:00,102.09,102.105,102.077,102.105,11317408.0
2006-07-10 07:56:00,102.1,102.12,102.078,102.078,144219291.0
2006-07-10 07:57:00,102.075,102.088,102.047,102.065,140617669.0
2006-07-10 07:58:00,102.065,102.065,102.04,102.047,120318621.0
2006-07-10 07:59:00,102.055,102.065,102.052,102.065,79840494.0
2006-07-10 08:00:00,102.055,102.085,102.055,102.06,58620460.0
2006-07-10 08:01:00,102.07,102.08,102.05,102.05,38187749.0
2006-07-10 08:02:00,102.045,102.067,102.008,102.05,74017446.0
2006-07-10 08:03:00,102.06,102.075,102.049,102.05,46433506.0
2006-07-10 08:04:00,102.045,102.055,102.037,102.05,49635239.0
2006-07-10 08:05:00,102.045,102.051,102.034,102.035,36079024.0
2006-07-10 08:06:00,102.037,102.05,102.023,102.04,18728867.0
2006-07-10 08:07:00,102.03,102.037,102.025,102.033,29542394.0
2006-07-10 08:08:00,102.035,102.035,102.014,102.015,75562094.0
2006-07-10 08:09:00,102.012,102.016,102.003,102.003,91497204.0
2006-07-10 08:10:00,102.01,102.022,101.975,101.975,17040493.0
2006-07-10 08:11:00,101.96,102.0,101.96,102.0,99961065.0
2006-07-10 08:12:00,102.005,102.01,102.0,102.0,56392335.0
2006-07-10 08:13:00,102.005,102.005,101.965,101.985,28053068.0
2006-07-10 08:14:00,102.0,102.01,101.975,101.995,28036077.0
2006-07-10 08:15:00,101.983,101.994,101.977,101.985,44988551.0
2006-07-10 08:16:00,101.985,102.006,101.975,101.975,202191378.0
2006-07-10 08:17:00,101.975,101.999,101.975,101.998,103994331.0
2006-07-10 08:18:00,101.955,102.026,101.955,101.99,44976646.0
2006-07-10 08:19:00,101.99,101.99,101.965,101.99,190939412.0
2006-07-10 08:20:00,101.982,101.994,101.98,101.985,54106398.0
2006-07-10 08:21:00,102.0,102.015,101.955,101.955,295446985.0
2006-07-10 08:22:00,101.995,102.005,101.977,101.977,89474780.0
2006-07-10 08:23:00,101.98,102.007,101.98,101.99,54269896.0
2006-07-10 08:24:00,101.99,102.005,101.983,101.985,9503345.0
2006-07-10 08:25:00,101.98,101.981,101.975,101.975,91772747.0
2006-07-10 08:26:00,101.975,102.011,101.975,101.985,123785107.0
2006-07-10 08:27:00,102.005,102.005,101.99,101.99,64282416.0
2006-07-10 08:28:00,101.988,101.995,101.98,101.98,119661476.0
2006-07-10 08:29:00,101.985,102.0,101.98,101.98,17380544.0
2006-07-10 08:30:00,101.99,101.99,101.973,101.973,39154298.0
2006-07-10 08:31:00,101.99,102.005,101.99,101.995,55379743.0
2006-07-10 08:32:00,101.995,102.015,101.969,101.97,90636895.0
2006-07-10 08:33:00,101.97,102.0,101.97,101.995,58305890.0
2006-07-10 08:34:00,101.967,101.979,101.96,101.96,131886431.0
2006-07-10 08:35:00,101.985,102.013,101.98,101.982,48111026.0
2006-07-10 08:36:00,101.985,101.988,101.98,101.98,33520618.0
2006-07-10 08:37:00,101.985,101.99,101.967,101.975,55894180.0
2006-07-10 08:38:00,101.98,101.981,101.957,101.977,98653877.0
2006-07-10 08:39:00,101.99,102.02,101.96,102.02,51149647.0
2006-07-10 08:40:00,102.02,102.02,101.98,101.99,72239806.0
2006-07-10 08:41:00,101.985,102.02,101.97,101.995,105653581.0
2006-07-10 08:42:00,101.988,102.005,101.985,102.005,56071124.0
2006-07-10 08:43:00,102.01,102.01,101.993,101.995,78117868.0
2006-07-10 08:44:00,101.995,102.008,101.99,101.997,108455672.0
2006-07-10 08:45:00,101.995,101.995,101.978,101.98,137749688.0
2006-07-10 08:46:00,101.975,101.98,101.965,101.975,89901165.0
2006-07-10 08:47:00,101.978,101.995,101.975,101.975,437038424.0
2006-07-10 08:48:00,101.98,101.98,101.955,101.955,23160327.0
2006-07-10 08:49:00,101.955,101.955,101.925,101.95,67217805.0
2006-07-10 08:50:00,101.905,101.947,101.905,101.92,80546164.0
2006-07-10 08:51:00,101.92,101.936,101.92,101.92,86282167.0
2006-07-10 08:52:00,101.92,101.941,101.92,101.93,58291156.0
2006-07-10 08:53:00,101.945,101.945,101.905,101.935,108750500.0
2006-07-10 08:54:00,101.94,101.94,101.885,101.905,116432876.0
2006-07-10 08:55:00,101.905,101.91,101.895,101.905,57594625.0
2006-07-10 08:56:00,101.9,101.91,101.89,101.91,130683856.0
2006-07-10 08:57:00,101.91,101.91,101.88,101.89,45111375.0
2006-07-10 08:58:00,101.883,101.935,101.883,101.935,23000374.0
2006-07-10 08:59:00,101.935,101.936,101.893,101.9,51700837.0
2006-07-10 09:00:00,101.905,101.909,101.863,101.88,57106915.0
2006-07-10 09:01:00,101.867,101.885,101.84,101.84,79408136.0
2006-07-10 09:02:00,101.84,101.841,101.81,101.81,92412946.0
2006-07-10 09:03:00,101.805,101.813,101.775,101.785,52452244.0
2006-07-10 09:04:00,101.778,101.82,101.77,101.82,39449282.0
2006-07-10 09:05:00,101.81,101.81,101.78,101.79,78376141.0
2006-07-10 09:06:00,101.785,101.785,101.74,101.74,24288666.0
2006-07-10 09:07:00,101.733,101.753,101.725,101.73,39364605.0
2006-07-10 09:08:00,101.733,101.745,101.71,101.735,82158095.0
2006-07-10 09:09:00,101.735,101.735,101.663,101.68,187403935.0
2006-07-10 09:10:00,101.69,101.703,101.632,101.66,81617084.0
2006-07-10 09:11:00,101.67,101.685,101.625,101.685,88322542.0
2006-07-10 09:12:00,101.69,101.69,101.627,101.645,41231471.0
2006-07-10 09:13:00,101.645,101.645,101.56,101.59,124200948.0
2006-07-10 09:14:00,101.588,101.625,101.57,101.61,43617741.0
2006-07-10 09:15:00,101.62,101.63,101.58,101.595,106197179.0
2006-07-10 09:16:00,101.593,101.612,101.573,101.573,98355137.0
2006-07-10 09:17:00,101.572,101.583,101.475,101.505,43274849.0
2006-07-10 09:18:00,101.5,101.535,101.5,101.523,159110594.0
2006-07-10 09:19:00,101.54,101.57,101.52,101.57,91298752.0
2006-07-10 09:20:00,101.57,101.598,101.53,101.53,69048939.0
2006-07-10 09:21:00,101.56,101.575,101.555,101.555,101318623.0
2006-07-10 09:22:00,101.555,101.565,101.523,101.543,19622800.0
2006-07-10 09:23:00,101.543,101.565,101.52,101.565,54104959.0
2006-07-10 09:24:00,101.56,101.6,101.56,101.585,31434440.0
2006-07-10 09:25:00,101.587,101.605,101.555,101.555,42174657.0
2006-07-10 09:26:00,101.56,101.585,101.54,101.54,99770028.0
2006-07-10 09:27:00,101.535,101.57,101.535,101.56,41087923.0
2006-07-10 09:28:00,101.557,101.558,101.525,101.535,37107684.0
2006-07-10 09:29:00,101.535,101.545,101.525,101.545,28045739.0
2006-07-10 09:30:00,101.545,101.555,101.525,101.545,51766749.0
2006-07-10 09:31:00,101.533,101.552,101.525,101.533,101905569.0
2006-07-10 09:32:00,101.53,101.555,101.53,101.545,71480570.0
2006-07-10 09:33:00,101.545,101.545,101.515,101.515,59722282.0
2006-07-10 09:34:00,101.51,101.535,101.51,101.535,83136739.0
2006-07-10 09:35:00,101.53,101.531,101.507,101.507,186817840.0
2006-07-10 09:36:00,101.515,101.535,101.515,101.517,95693153.0
2006-07-10 09:37:00,101.525,101.535,101.522,101.535,428568186.0
2006-07-10 09:38:00,101.54,101.54,101.52,101.525,77447522.0
2006-07-10 09:39:00,101.52,101.54,101.515,101.54,119379177.0
2006-07-10 09:40:00,101.537,101.543,101.495,101.505,58980388.0
2006-07-10 09:41:00,101.5,101.519,101.493,101.493,33750595.0
2006-07-10 09:42:00,101.5,101.502,101.48,101.5,48890685.0
2006-07-10 09:43:00,101.505,101.51,101.495,101.495,39844694.0
2006-07-10 09:44:00,101.495,101.517,101.495,101.495,47049528.0
2006-07-10 09:45:00,101.493,101.53,101.493,101.512,61777641.0
2006-07-10 09:46:00,101.51,101.53,101.505,101.515,92377315.0
2006-07-10 09:47:00,101.51,101.522,101.467,101.52,162842598.0
2006-07-10 09:48:00,101.52,101.531,101.508,101.52,128776895.0
2006-07-10 09:49:00,101.52,101.524,101.478,101.495,66044721.0
2006-07-10 09:50:00,101.495,101.515,101.495,101.51,48147373.0
2006-07-10 09:51:00,101.498,101.556,101.498,101.525,60166391.0
2006-07-10 09:52:00,101.525,101.555,101.495,101.495,4460869.0
2006-07-10 09:53:00,101.543,101.552,101.535,101.54,56640588.0
2006-07-10 09:54:00,101.55,101.557,101.5,101.5,60763258.0
2006-07-10 09:55:00,101.52,101.55,101.51,101.55,21469607.0
2006-07-10 09:56:00,101.555,101.57,101.538,101.538,36548605.0
2006-07-10 09:57:00,101.533,101.547,101.533,101.547,81944556.0
2006-07-10 09:58:00,101.555,101.555,101.525,101.525,41791246.0
2006-07-10 09:59:00,101.525,101.55,101.525,101.535,44069694.0
2006-07-10 10:00:00,101.535,101.537,101.52,101.52,231047261.0
2006-07-10 10:01:00,101.525,101.555,101.49,101.5,318531687.0
2006-07-10 10:02:00,101.505,101.53,101.505,101.52,23374237.0
2006-07-10 10:03:00,101.515,101.535,101.46,101.535,96464988.0
2006-07-10 10:04:00,101.527,101.55,101.518,101.525,74122750.0
2006-07-10 10:05:00,101.525,101.525,101.51,101.52,247543264.0
2006-07-10 10:06:00,101.518,101.535,101.51,101.53,61392021.0
2006-07-10 10:07:00,101.525,101.532,101.52,101.525,124099739.0
2006-07-10 10:08:00,101.525,101.538,101.507,101.52,46510904.0
2006-07-10 10:09:00,101.515,101.532,101.51,101.53,41897185.0
2006-07-10 10:10:00,101.52,101.53,101.488,101.51,49822247.0
2006-07-10 10:11:00,101.505,101.53,101.502,101.502,30008938.0
2006-07-10 10:12:00,101.503,101.525,101.503,101.505,43527878.0
2006-07-10 10:13:00,101.51,101.516,101.485,101.51,31225342.0
2006-07-10 10:14:00,101.51,101.52,101.495,101.5,62674756.0
2006-07-10 10:15:00,101.507,101.52,101.5,101.5,130888784.0
2006-07-10 10:16:00,101.505,101.515,101.47,101.47,19134823.0
2006-07-10 10:17:00,101.465,101.475,101.45,101.47,91365808.0
2006-07-10 10:18:00,101.462,101.495,101.462,101.495,174256506.0
2006-07-10 10:19:00,101.493,101.493,101.47,101.47,50141343.0
2006-07-10 10:20:00,101.485,101.485,101.465,101.475,29348064.0
2006-07-10 10:21:00,101.475,101.475,101.447,101.455,56898192.0
2006-07-10 10:22:00,101.46,101.47,101.408,101.46,42565456.0
2006-07-10 10:23:00,101.445,101.47,101.445,101.45,98349057.0
2006-07-10 10:24:00,101.445,101.465,101.44,101.44,379754532.0
2006-07-10 10:25:00,101.435,101.46,101.433,101.433,40290529.0
2006-07-10 10:26:00,101.44,101.451,101.415,101.435,33489483.0
2006-07-10 10:27:00,101.43,101.445,101.425,101.445,34695290.0
2006-07-10 10:28:00,101.437,101.457,101.437,101.443,113629394.0
2006-07-10 10:29:00,101.445,101.48,101.445,101.47,49937505.0
2006-07-10 10:30:00,101.465,101.472,101.45,101.45,113727418.0
2006-07-10 10:31:00,101.465,101.465,101.38,101.38,109306436.0
2006-07-10 10:32:00,101.39,101.39,101.349,101.372,109933521.0
2006-07-10 10:33:00,101.385,101.42,101.36,101.385,42643818.0
2006-07-10 10:34:00,101.405,101.41,101.385,101.39,82198520.0
2006-07-10 10:35:00,101.4,101.43,101.4,101.412,32229429.0
2006-07-10 10:36:00,101.42,101.425,101.405,101.425,139177427.0
2006-07-10 10:37:00,101.41,101.429,101.41,101.41,26850443.0
2006-07-10 10:38:00,101.42,101.42,101.405,101.41,133219622.0
2006-07-10 10:39:00,101.41,101.43,101.405,101.41,43534792.0
2006-07-10 10:40:00,101.395,101.429,101.395,101.427,73504232.0
2006-07-10 10:41:00,101.43,101.434,101.42,101.427,153492555.0
2006-07-10 10:42:00,101.43,101.435,101.41,101.435,37421982.0
2006-07-10 10:43:00,101.435,101.45,101.43,101.45,41607001.0
2006-07-10 10:44:00,101.445,101.445,101.413,101.43,54398137.0
2006-07-10 10:45:00,101.435,101.445,101.43,101.435,30321424.0
2006-07-10 10:46:00,101.44,101.445,101.41,101.438,73565138.0
2006-07-10 10:47:00,101.445,101.445,101.415,101.427,80871341.0
2006-07-10 10:48:00,101.435,101.438,101.42,101.42,98011336.0
2006-07-10 10:49:00,101.42,101.437,101.41,101.425,200263478.0
2006-07-10 10:50:00,101.43,101.44,101.425,101.425,30173191.0
2006-07-10 10:51:00,101.425,101.437,101.387,101.403,62655781.0
2006-07-10 10:52:00,101.397,101.409,101.395,101.405,37099243.0
2006-07-10 10:53:00,101.4,101.405,101.345,101.345,46954196.0
2006-07-10 10:54:00,101.335,101.36,101.32,101.32,220100091.0
2006-07-10 10:55:00,101.323,101.338,101.319,101.325,60478959.0
2006-07-10 10:56:00,101.325,101.35,101.325,101.335,88321434.0
2006-07-10 10:57:00,101.333,101.35,101.297,101.35,40051995.0
2006-07-10 10:58:00,101.345,101.358,101.34,101.342,52785413.0
2006-07-10 10:59:00,101.345,101.36,101.33,101.335,68219847.0
2006-07-10 11:00:00,101.335,101.354,101.31,101.31,85383131.0
2006-07-10 11:01:00,101.31,101.32,101.265,101.288,89931259.0
2006-07-10 11:02:00,101.283,101.3,101.25,101.25,35288502.0
2006-07-10 11:03:00,101.252,101.29,101.252,101.29,69253250.0
2006-07-10 11:04:00,101.29,101.29,101.24,101.247,64990111.0
2006-07-10 11:05:00,101.245,101.246,101.238,101.24,232487041.0
2006-07-10 11:06:00,101.225,101.245,101.22,101.245,42348659.0
2006-07-10 11:07:00,101.243,101.26,101.24,101.24,126376998.0
2006-07-10 11:08:00,101.245,101.27,101.24,101.255,38940653.0
2006-07-10 11:09:00,101.25,101.265,101.243,101.243,63977803.0
2006-07-10 11:10:00,101.25,101.261,101.245,101.26,113264755.0
2006-07-10 11:11:00,101.253,101.253,101.21,101.21,45210082.0
2006-07-10 11:12:00,101.23,101.23,101.215,101.215,108228443.0
2006-07-10 11:13:00,101.21,101.232,101.195,101.195,45416308.0
2006-07-10 11:14:00,101.2,101.24,101.2,101.235,76867021.0
2006-07-10 11:15:00,101.23,101.242,101.225,101.225,159828675.0
2006-07-10 11:16:00,101.217,101.24,101.208,101.23,97062146.0
2006-07-10 11:17:00,101.22,101.236,101.22,101.23,55014434.0
2006-07-10 11:18:00,101.235,101.25,101.23,101.238,83864357.0
2006-07-10 11:19:00,101.245,101.26,101.23,101.23,54189686.0
2006-07-10 11:20:00,101.227,101.231,101.214,101.22,93191281.0
2006-07-10 11:21:00,101.225,101.23,101.2,101.215,71141761.0
2006-07-10 11:22:00,101.215,101.24,101.205,101.24,48339293.0
2006-07-10 11:23:00,101.24,101.24,101.215,101.22,95261360.0
2006-07-10 11:24:00,101.225,101.275,101.225,101.25,53675989.0
2006-07-10 11:25:00,101.24,101.263,101.23,101.25,63614661.0
2006-07-10 11:26:00,101.25,101.28,101.25,101.28,22418940.0
2006-07-10 11:27:00,101.28,101.285,101.26,101.275,134477252.0
2006-07-10 11:28:00,101.275,101.286,101.263,101.27,51454295.0
2006-07-10 11:29:00,101.28,101.313,101.255,101.255,106585422.0
2006-07-10 11:30:00,101.31,101.34,101.31,101.333,133576220.0
2006-07-10 11:31:00,101.34,101.34,101.292,101.31,70708249.0
2006-07-10 11:32:00,101.305,101.33,101.27,101.28,32216146.0
2006-07-10 11:33:00,101.31,101.333,101.31,101.327,93561152.0
2006-07-10 11:34:00,101.325,101.373,101.315,101.365,29339739.0
2006-07-10 11:35:00,101.362,101.367,101.31,101.325,83090005.0
2006-07-10 11:36:00,101.322,101.328,101.29,101.32,99257207.0
2006-07-10 11:37:00,101.32,101.327,101.265,101.327,84727812.0
2006-07-10 11:38:00,101.327,101.355,101.326,101.33,79420045.0
2006-07-10 11:39:00,101.34,101.38,101.34,101.38,61677859.0
2006-07-10 11:40:00,101.375,101.39,101.36,101.375,66176152.0
2006-07-10 11:41:00,101.38,101.385,101.368,101.373,141463716.0
2006-07-10 11:42:00,101.38,101.4,101.325,101.375,42608531.0
2006-07-10 11:43:00,101.38,101.383,101.353,101.38,90320955.0
2006-07-10 11:44:00,101.38,101.39,101.375,101.39,21418316.0
2006-07-10 11:45:00,101.395,101.412,101.385,101.385,80263410.0
2006-07-10 11:46:00,101.38,101.4,101.333,101.375,146483338.0
2006-07-10 11:47:00,101.375,101.375,101.35,101.36,58399848.0
2006-07-10 11:48:00,101.35,101.39,101.343,101.39,29574249.0
2006-07-10 11:49:00,101.395,101.395,101.343,101.36,29704102.0
2006-07-10 11:50:00,101.355,101.377,101.355,101.37,14688794.0
2006-07-10 11:51:00,101.375,101.375,101.34,101.34,39797855.0
2006-07-10 11:52:00,101.333,101.365,101.32,101.333,104014801.0
2006-07-10 11:53:00,101.34,101.37,101.34,101.37,45781684.0
2006-07-10 11:54:00,101.357,101.38,101.35,101.35,53992606.0
2006-07-10 11:55:00,101.35,101.37,101.313,101.313,130127508.0
2006-07-10 11:56:00,101.32,101.32,101.296,101.302,127822153.0
2006-07-10 11:57:00,101.302,101.32,101.295,101.305,69257494.0
2006-07-10 11:58:00,101.3,101.311,101.3,101.308,126102808.0
2006-07-10 11:59:00,101.31,101.322,101.31,101.313,79220746.0
2006-07-10 12:00:00,101.32,101.32,101.298,101.303,199249935.0
2006-07-10 12:01:00,101.305,101.32,101.287,101.287,37934750.0
2006-07-10 12:02:00,101.295,101.31,101.285,101.31,98316860.0
2006-07-10 12:03:00,101.31,101.325,101.295,101.315,73739154.0
2006-07-10 12:04:00,101.32,101.353,101.32,101.353,145680049.0
2006-07-10 12:05:00,101.357,101.357,101.291,101.34,48653161.0
2006-07-10 12:06:00,101.34,101.37,101.34,101.37,103612161.0
2006-07-10 12:07:00,101.38,101.38,101.36,101.37,145421101.0
2006-07-10 12:08:00,101.365,101.365,101.335,101.355,16088536.0
2006-07-10 12:09:00,101.355,101.365,101.333,101.333,153452258.0
2006-07-10 12:10:00,101.335,101.379,101.335,101.353,162685106.0
2006-07-10 12:11:00,101.36,101.375,101.343,101.348,46056033.0
2006-07-10 12:12:00,101.35,101.361,101.335,101.35,122664883.0
2006-07-10 12:13:00,101.345,101.366,101.317,101.362,110146378.0
2006-07-10 12:14:00,101.37,101.375,101.335,101.36,224082266.0
2006-07-10 12:15:00,101.365,101.378,101.365,101.37,60272407.0
2006-07-10 12:16:00,101.36,101.378,101.356,101.378,26869746.0
2006-07-10 12:17:00,101.375,101.38,101.372,101.377,139019937.0
2006-07-10 12:18:00,101.375,101.387,101.364,101.38,31916145.0
2006-07-10 12:19:00,101.37,101.384,101.36,101.38,62763246.0
2006-07-10 12:20:00,101.375,101.375,101.354,101.365,78762115.0
2006-07-10 12:21:00,101.375,101.377,101.311,101.34,9668856.0
2006-07-10 12:22:00,101.333,101.36,101.33,101.345,84208465.0
2006-07-10 12:23:00,101.343,101.343,101.327,101.343,40076094.0
2006-07-10 12:24:00,101.35,101.363,101.318,101.355,102970396.0
2006-07-10 12:25:00,101.355,101.38,101.355,101.357,33495805.0
2006-07-10 12:26:00,101.363,101.397,101.363,101.395,23337319.0
2006-07-10 12:27:00,101.395,101.395,101.37,101.39,79968333.0
2006-07-10 12:28:00,101.385,101.402,101.385,101.393,66540316.0
2006-07-10 12:29:00,101.395,101.397,101.38,101.39,31500762.0
2006-07-10 12:30:00,101.375,101.4,101.334,101.385,27899367.0
2006-07-10 12:31:00,101.383,101.415,101.383,101.405,203705780.0
2006-07-10 12:32:00,101.4,101.4,101.365,101.365,62308886.0
2006-07-10 12:33:00,101.375,101.375,101.35,101.35,187432915.0
2006-07-10 12:34:00,101.35,101.35,101.33,101.333,70983796.0
2006-07-10 12:35:00,101.34,101.34,101.29,101.32,67016687.0
2006-07-10 12:36:00,101.313,101.345,101.305,101.345,66916519.0
2006-07-10 12:37:00,101.335,101.355,101.312,101.32,26334001.0
2006-07-10 12:38:00,101.33,101.332,101.315,101.32,83320034.0
2006-07-10 12:39:00,101.315,101.34,101.315,101.34,55783570.0
2006-07-10 12:40:00,101.33,101.37,101.33,101.355,80094173.0
2006-07-10 12:41:00,101.365,101.365,101.335,101.335,130155311.0
2006-07-10 12:42:00,101.34,101.353,101.291,101.353,89672830.0
2006-07-10 12:43:00,101.348,101.356,101.345,101.35,39477967.0
2006-07-10 12:44:00,101.345,101.359,101.342,101.355,128640888.0
2006-07-10 12:45:00,101.355,101.375,101.335,101.375,56708394.0
2006-07-10 12:46:00,101.372,101.372,101.352,101.365,61723993.0
2006-07-10 12:47:00,101.353,101.375,101.309,101.375,63107111.0
2006-07-10 12:48:00,101.375,101.39,101.325,101.35,26387526.0
2006-07-10 12:49:00,101.34,101.346,101.33,101.34,43992084.0
2006-07-10 12:50:00,101.34,101.35,101.335,101.35,130199909.0
2006-07-10 12:51:00,101.35,101.36,101.305,101.305,25306535.0
2006-07-10 12:52:00,101.3,101.312,101.24,101.31,8823917.0
2006-07-10 12:53:00,101.3,101.342,101.3,101.32,46898972.0
2006-07-10 12:54:00,101.312,101.343,101.305,101.343,63804789.0
2006-07-10 12:55:00,101.35,101.35,101.321,101.333,147206071.0
2006-07-10 12:56:00,101.33,101.37,101.33,101.355,144639437.0
2006-07-10 12:57:00,101.353,101.375,101.335,101.335,209107534.0
2006-07-10 12:58:00,101.33,101.34,101.325,101.335,198405643.0
2006-07-10 12:59:00,101.332,101.332,101.3,101.3,72336385.0
2006-07-10 13:00:00,101.29,101.305,101.258,101.298,50082028.0
2006-07-10 13:01:00,101.288,101.317,101.27,101.28,106964631.0
2006-07-10 13:02:00,101.278,101.293,101.277,101.277,47300382.0
2006-07-10 13:03:00,101.267,101.29,101.266,101.29,11841442.0
2006-07-10 13:04:00,101.285,101.35,101.285,101.335,71030704.0
2006-07-10 13:05:00,101.325,101.345,101.305,101.305,42212249.0
2006-07-10 13:06:00,101.305,101.32,101.26,101.26,123617537.0
2006-07-10 13:07:00,101.26,101.28,101.225,101.28,241958325.0
2006-07-10 13:08:00,101.275,101.305,101.25,101.305,36260883.0
2006-07-10 13:09:00,101.307,101.345,101.285,101.33,107667084.0
2006-07-10 13:10:00,101.317,101.367,101.317,101.365,193663098.0
2006-07-10 13:11:00,101.37,101.38,101.32,101.335,20206595.0
2006-07-10 13:12:00,101.335,101.365,101.33,101.355,107924185.0
2006-07-10 13:13:00,101.34,101.385,101.325,101.34,75042306.0
2006-07-10 13:14:00,101.365,101.38,101.353,101.363,69096119.0
2006-07-10 13:15:00,101.37,101.383,101.35,101.365,54419936.0
2006-07-10 13:16:00,101.37,101.385,101.316,101.365,106873716.0
2006-07-10 13:17:00,101.365,101.39,101.353,101.363,94422562.0
2006-07-10 13:18:00,101.365,101.375,101.36,101.37,134183431.0
2006-07-10 13:19:00,101.37,101.37,101.355,101.367,185138398.0
2006-07-10 13:20:00,101.37,101.37,101.305,101.31,221060689.0
2006-07-10 13:21:00,101.31,101.33,101.31,101.32,83422768.0
2006-07-10 13:22:00,101.313,101.313,101.275,101.287,129796584.0
2006-07-10 13:23:00,101.288,101.288,101.255,101.27,32022773.0
2006-07-10 13:24:00,101.262,101.29,101.253,101.27,34529532.0
2006-07-10 13:25:00,101.26,101.283,101.26,101.282,85385037.0
2006-07-10 13:26:00,101.29,101.29,101.275,101.275,53725534.0
2006-07-10 13:27:00,101.285,101.287,101.267,101.28,82666300.0
2006-07-10 13:28:00,101.272,101.301,101.272,101.285,112256149.0
2006-07-10 13:29:00,101.285,101.285,101.257,101.257,21926941.0
2006-07-10 13:30:00,101.26,101.26,101.185,101.185,100930897.0
2006-07-10 13:31:00,101.245,101.245,101.23,101.235,54692816.0
2006-07-10 13:32:00,101.233,101.252,101.233,101.252,26290806.0
2006-07-10 13:33:00,101.255,101.28,101.24,101.245,49338458.0
2006-07-10 13:34:00,101.245,101.286,101.245,101.26,121834245.0
2006-07-10 13:35:00,101.26,101.281,101.26,101.26,125102356.0
2006-07-10 13:36:00,101.258,101.258,101.239,101.24,79213111.0
2006-07-10 13:37:00,101.24,101.245,101.195,101.195,129326868.0
2006-07-10 13:38:00,101.205,101.207,101.195,101.207,202717067.0
2006-07-10 13:39:00,101.215,101.24,101.214,101.24,23301220.0
2006-07-10 13:40:00,101.245,101.245,101.23,101.235,25284012.0
2006-07-10 13:41:00,101.24,101.24,101.21,101.225,167574356.0
2006-07-10 13:42:00,101.215,101.232,101.21,101.21,140861941.0
2006-07-10 13:43:00,101.22,101.238,101.22,101.235,65586656.0
2006-07-10 13:44:00,101.235,101.255,101.226,101.228,56750960.0
2006-07-10 13:45:00,101.23,101.231,101.17,101.21,30747019.0
2006-07-10 13:46:00,101.197,101.211,101.195,101.205,99058684.0
2006-07-10 13:47:00,101.21,101.222,101.21,101.212,45128214.0
2006-07-10 13:48:00,101.215,101.23,101.187,101.215,32422416.0
2006-07-10 13:49:00,101.215,101.245,101.19,101.245,178652766.0
2006-07-10 13:50:00,101.24,101.265,101.23,101.23,17566298.0
2006-07-10 13:51:00,101.223,101.245,101.223,101.245,77122761.0
2006-07-10 13:52:00,101.255,101.275,101.23,101.25,32989282.0
2006-07-10 13:53:00,101.237,101.26,101.237,101.26,61017332.0
2006-07-10 13:54:00,101.26,101.265,101.233,101.265,26752434.0
2006-07-10 13:55:00,101.265,101.265,101.232,101.265,140953185.0
2006-07-10 13:56:00,101.27,101.278,101.255,101.26,60939058.0
2006-07-10 13:57:00,101.263,101.28,101.25,101.28,293182476.0
2006-07-10 13:58:00,101.28,101.31,101.27,101.27,94958142.0
2006-07-10 13:59:00,101.275,101.275,101.24,101.24,20995195.0
2006-07-10 14:00:00,101.263,101.275,101.246,101.273,30511169.0
2006-07-10 14:01:00,101.27,101.287,101.27,101.28,117835032.0
2006-07-10 14:02:00,101.275,101.275,101.243,101.26,54933408.0
2006-07-10 14:03:00,101.255,101.275,101.255,101.265,57730800.0
2006-07-10 14:04:00,101.27,101.274,101.255,101.27,70369380.0
2006-07-10 14:05:00,101.275,101.275,101.235,101.235,82011149.0
2006-07-10 14:06:00,101.237,101.248,101.237,101.24,83458452.0
2006-07-10 14:07:00,101.243,101.258,101.22,101.23,100960439.0
2006-07-10 14:08:00,101.245,101.245,101.23,101.23,53443679.0
2006-07-10 14:09:00,101.24,101.26,101.22,101.243,154024111.0
2006-07-10 14:10:00,101.243,101.243,101.193,101.21,77462230.0
2006-07-10 14:11:00,101.21,101.21,101.196,101.205,28239063.0
2006-07-10 14:12:00,101.21,101.21,101.185,101.185,50782401.0
2006-07-10 14:13:00,101.19,101.205,101.19,101.205,215466269.0
2006-07-10 14:14:00,101.21,101.23,101.192,101.205,78822453.0
2006-07-10 14:15:00,101.207,101.231,101.207,101.21,65367968.0
2006-07-10 14:16:00,101.22,101.22,101.19,101.21,56797055.0
2006-07-10 14:17:00,101.205,101.219,101.182,101.182,50182192.0
2006-07-10 14:18:00,101.195,101.195,101.15,101.15,15509214.0
2006-07-10 14:19:00,101.143,101.165,101.13,101.153,33238643.0
2006-07-10 14:20:00,101.17,101.17,101.117,101.155,11572939.0
2006-07-10 14:21:00,101.15,101.15,101.12,101.143,36105950.0
2006-07-10 14:22:00,101.15,101.155,101.135,101.145,19429922.0
2006-07-10 14:23:00,101.145,101.165,101.13,101.138,44316367.0
2006-07-10 14:24:00,101.13,101.155,101.13,101.145,153325109.0
2006-07-10 14:25:00,101.15,101.161,101.135,101.14,50513190.0
2006-07-10 14:26:00,101.17,101.173,101.135,101.153,42779770.0
2006-07-10 14:27:00,101.148,101.165,101.135,101.135,122987788.0
2006-07-10 14:28:00,101.145,101.16,101.115,101.15,51040866.0
2006-07-10 14:29:00,101.14,101.157,101.115,101.155,122228501.0
2006-07-10 14:30:00,101.155,101.207,101.14,101.207,130062102.0
2006-07-10 14:31:00,101.217,101.222,101.175,101.195,33922885.0
2006-07-10 14:32:00,101.18,101.193,101.155,101.155,89316096.0
2006-07-10 14:33:00,101.155,101.165,101.135,101.15,105035669.0
2006-07-10 14:34:00,101.143,101.147,101.12,101.135,148899687.0
2006-07-10 14:35:00,101.14,101.14,101.072,101.072,63032990.0
2006-07-10 14:36:00,101.077,101.17,101.077,101.17,105100960.0
2006-07-10 14:37:00,101.167,101.2,101.145,101.2,14384839.0
2006-07-10 14:38:00,101.205,101.21,101.19,101.19,26652763.0
2006-07-10 14:39:00,101.195,101.22,101.185,101.202,74814588.0
2006-07-10 14:40:00,101.21,101.225,101.19,101.225,15326946.0
2006-07-10 14:41:00,101.215,101.235,101.215,101.235,77366604.0
2006-07-10 14:42:00,101.227,101.235,101.2,101.215,24089084.0
2006-07-10 14:43:00,101.22,101.22,101.155,101.17,48215711.0
2006-07-10 14:44:00,101.165,101.2,101.165,101.2,106913722.0
2006-07-10 14:45:00,101.185,101.215,101.167,101.215,68284942.0
2006-07-10 14:46:00,101.215,101.265,101.2,101.24,44120243.0
2006-07-10 14:47:00,101.237,101.245,101.22,101.225,12005348.0
2006-07-10 14:48:00,101.23,101.24,101.203,101.21,99802485.0
2006-07-10 14:49:00,101.217,101.315,101.217,101.305,172675140.0
2006-07-10 14:50:00,101.3,101.37,101.3,101.37,27074557.0
2006-07-10 14:51:00,101.365,101.365,101.31,101.33,59233501.0
2006-07-10 14:52:00,101.325,101.395,101.307,101.365,43650571.0
2006-07-10 14:53:00,101.375,101.377,101.325,101.35,34431372.0
2006-07-10 14:54:00,101.345,101.373,101.322,101.328,70334624.0
2006-07-10 14:55:00,101.335,101.37,101.335,101.35,56849200.0
2006-07-10 14:56:00,101.358,101.365,101.338,101.35,195935982.0
2006-07-10 14:57:00,101.34,101.395,101.306,101.385,28974932.0
2006-07-10 14:58:00,101.39,101.39,101.37,101.37,173548981.0
2006-07-10 14:59:00,101.37,101.417,101.35,101.41,33594851.0
2006-07-10 15:00:00,101.405,101.421,101.395,101.418,40921040.0
2006-07-10 15:01:00,101.422,101.44,101.403,101.405,86511937.0
2006-07-10 15:02:00,101.415,101.435,101.405,101.43,32052113.0
2006-07-10 15:03:00,101.425,101.44,101.425,101.435,122580971.0
2006-07-10 15:04:00,101.435,101.45,101.415,101.45,116408838.0
2006-07-10 15:05:00,101.445,101.445,101.42,101.42,125431416.0
2006-07-10 15:06:00,101.423,101.44,101.415,101.415,125010214.0
2006-07-10 15:07:00,101.405,101.435,101.395,101.435,94051143.0
2006-07-10 15:08:00,101.435,101.455,101.435,101.445,139411692.0
2006-07-10 15:09:00,101.445,101.475,101.41,101.475,91450162.0
2006-07-10 15:10:00,101.425,101.482,101.415,101.425,75212177.0
2006-07-10 15:11:00,101.423,101.445,101.405,101.42,92264265.0
2006-07-10 15:12:00,101.415,101.415,101.31,101.31,34024747.0
2006-07-10 15:13:00,101.315,101.405,101.315,101.39,13301920.0
2006-07-10 15:14:00,101.395,101.405,101.363,101.39,42887703.0
2006-07-10 15:15:00,101.4,101.433,101.4,101.425,50551526.0
2006-07-10 15:16:00,101.415,101.43,101.387,101.41,101430684.0
2006-07-10 15:17:00,101.415,101.435,101.365,101.41,83321751.0
2006-07-10 15:18:00,101.415,101.44,101.414,101.435,117014335.0
2006-07-10 15:19:00,101.425,101.445,101.41,101.445,138349102.0
2006-07-10 15:20:00,101.44,101.481,101.44,101.46,72700220.0
2006-07-10 15:21:00,101.46,101.47,101.43,101.437,249869197.0
2006-07-10 15:22:00,101.44,101.46,101.423,101.423,100877393.0
2006-07-10 15:23:00,101.435,101.435,101.403,101.405,14550946.0
2006-07-10 15:24:00,101.4,101.455,101.4,101.435,153122769.0
2006-07-10 15:25:00,101.43,101.45,101.42,101.438,31546613.0
2006-07-10 15:26:00,101.435,101.435,101.405,101.405,39511191.0
2006-07-10 15:27:00,101.407,101.429,101.397,101.417,74030223.0
2006-07-10 15:28:00,101.435,101.455,101.425,101.455,101669155.0
2006-07-10 15:29:00,101.46,101.475,101.435,101.44,61350083.0
2006-07-10 15:30:00,101.46,101.495,101.44,101.495,98722764.0
2006-07-10 15:31:00,101.497,101.515,101.497,101.51,41231590.0
2006-07-10 15:32:00,101.51,101.525,101.49,101.505,28814605.0
2006-07-10 15:33:00,101.51,101.51,101.485,101.485,32291427.0
2006-07-10 15:34:00,101.485,101.508,101.47,101.49,317642206.0
2006-07-10 15:35:00,101.5,101.51,101.467,101.49,17212334.0
2006-07-10 15:36:00,101.505,101.51,101.48,101.48,64510143.0
2006-07-10 15:37:00,101.48,101.56,101.48,101.535,30482100.0
2006-07-10 15:38:00,101.54,101.553,101.523,101.55,40199281.0
2006-07-10 15:39:00,101.54,101.6,101.54,101.56,62657383.0
2006-07-10 15:40:00,101.553,101.56,101.51,101.525,52865409.0
2006-07-10 15:41:00,101.53,101.55,101.478,101.54,74901656.0
2006-07-10 15:42:00,101.533,101.553,101.512,101.52,39190985.0
2006-07-10 15:43:00,101.523,101.523,101.483,101.483,82957023.0
2006-07-10 15:44:00,101.475,101.51,101.445,101.445,64811337.0
2006-07-10 15:45:00,101.49,101.505,101.47,101.47,34922880.0
2006-07-10 15:46:00,101.475,101.495,101.435,101.455,115217297.0
2006-07-10 15:47:00,101.43,101.47,101.42,101.42,151459340.0
2006-07-10 15:48:00,101.44,101.458,101.425,101.44,68014126.0
2006-07-10 15:49:00,101.45,101.465,101.418,101.43,33696241.0
2006-07-10 15:50:00,101.44,101.45,101.402,101.42,71815027.0
2006-07-10 15:51:00,101.43,101.44,101.415,101.425,46424866.0
2006-07-10 15:52:00,101.425,101.44,101.388,101.42,25509162.0
2006-07-10 15:53:00,101.41,101.438,101.403,101.428,100015386.0
2006-07-10 15:54:00,101.425,101.425,101.41,101.412,81863915.0
2006-07-10 15:55:00,101.42,101.445,101.4,101.445,53341860.0
2006-07-10 15:56:00,101.428,101.438,101.428,101.435,37709257.0
2006-07-10 15:57:00,101.44,101.44,101.415,101.415,53161621.0
2006-07-10 15:58:00,101.41,101.425,101.385,101.385,66920701.0
2006-07-10 15:59:00,101.382,101.41,101.375,101.375,158184563.0
2006-07-10 16:00:00,101.37,101.395,101.325,101.36,37853336.0
2006-07-10 16:01:00,101.36,101.365,101.318,101.34,103889527.0
2006-07-10 16:02:00,101.345,101.367,101.345,101.367,47771752.0
2006-07-10 16:03:00,101.367,101.38,101.345,101.38,37462909.0
2006-07-10 16:04:00,101.387,101.433,101.37,101.413,83229303.0
2006-07-10 16:05:00,101.41,101.445,101.41,101.435,184501439.0
2006-07-10 16:06:00,101.447,101.447,101.39,101.4,29084459.0
2006-07-10 16:07:00,101.4,101.41,101.36,101.37,34085295.0
2006-07-10 16:08:00,101.37,101.405,101.37,101.405,19478685.0
2006-07-10 16:09:00,101.4,101.406,101.377,101.377,49816776.0
2006-07-10 16:10:00,101.368,101.39,101.355,101.355,25834452.0
2006-07-10 16:11:00,101.36,101.39,101.337,101.38,22076413.0
2006-07-10 16:12:00,101.37,101.4,101.37,101.4,146194945.0
2006-07-10 16:13:00,101.39,101.395,101.37,101.37,33162592.0
2006-07-10 16:14:00,101.38,101.4,101.38,101.39,52540262.0
2006-07-10 16:15:00,101.4,101.415,101.38,101.395,87239780.0
2006-07-10 16:16:00,101.395,101.415,101.375,101.375,103562574.0
2006-07-10 16:17:00,101.375,101.393,101.367,101.375,73078173.0
2006-07-10 16:18:00,101.37,101.43,101.37,101.38,62272042.0
2006-07-10 16:19:00,101.385,101.395,101.353,101.385,200142515.0
2006-07-10 16:20:00,101.39,101.421,101.39,101.397,103744656.0
2006-07-10 16:21:00,101.408,101.42,101.39,101.42,62740527.0
2006-07-10 16:22:00,101.423,101.445,101.4,101.422,88246166.0
2006-07-10 16:23:00,101.425,101.463,101.425,101.453,44941362.0
2006-07-10 16:24:00,101.452,101.47,101.443,101.443,69034388.0
2006-07-10 16:25:00,101.44,101.465,101.423,101.455,73615647.0
2006-07-10 16:26:00,101.455,101.475,101.445,101.475,77923675.0
2006-07-10 16:27:00,101.48,101.502,101.467,101.502,31438697.0
2006-07-10 16:28:00,101.505,101.505,101.478,101.478,119861403.0
2006-07-10 16:29:00,101.48,101.495,101.465,101.473,40235603.0
2006-07-10 16:30:00,101.47,101.47,101.445,101.46,113469863.0
2006-07-10 16:31:00,101.46,101.487,101.428,101.487,173760136.0
2006-07-10 16:32:00,101.485,101.5,101.475,101.49,38478719.0
2006-07-10 16:33:00,101.487,101.515,101.487,101.51,34517866.0
2006-07-10 16:34:00,101.503,101.513,101.46,101.47,45523633.0
2006-07-10 16:35:00,101.47,101.48,101.425,101.463,27972206.0
2006-07-10 16:36:00,101.47,101.47,101.45,101.46,10378830.0
2006-07-10 16:37:00,101.45,101.46,101.442,101.442,42067258.0
2006-07-10 16:38:00,101.445,101.445,101.408,101.413,112246690.0
2006-07-10 16:39:00,101.42,101.448,101.42,101.448,42137527.0
2006-07-10 16:40:00,101.445,101.47,101.425,101.445,88368052.0
2006-07-10 16:41:00,101.44,101.47,101.39,101.47,43424594.0
2006-07-10 16:42:00,101.46,101.48,101.452,101.48,102135998.0
2006-07-10 16:43:00,101.475,101.475,101.385,101.385,29762653.0
2006-07-10 16:44:00,101.42,101.447,101.39,101.395,51848764.0
2006-07-10 16:45:00,101.4,101.405,101.382,101.405,104868480.0
2006-07-10 16:46:00,101.405,101.43,101.405,101.42,62078431.0
2006-07-10 16:47:00,101.42,101.427,101.415,101.425,139219514.0
2006-07-10 16:48:00,101.425,101.425,101.41,101.42,62353915.0
2006-07-10 16:49:00,101.415,101.43,101.415,101.43,51791593.0
2006-07-10 16:50:00,101.42,101.445,101.41,101.445,84620932.0
2006-07-10 16:51:00,101.437,101.442,101.392,101.435,152333158.0
2006-07-10 16:52:00,101.425,101.435,101.425,101.43,64302540.0
2006-07-10 16:53:00,101.43,101.44,101.4,101.4,66384720.0
2006-07-10 16:54:00,101.4,101.403,101.367,101.385,20766367.0
2006-07-10 16:55:00,101.39,101.395,101.375,101.375,35432180.0
2006-07-10 16:56:00,101.38,101.38,101.335,101.347,65725693.0
2006-07-10 16:57:00,101.358,101.385,101.35,101.35,111355151.0
2006-07-10 16:58:00,101.355,101.383,101.35,101.37,165826793.0
2006-07-10 16:59:00,101.375,101.375,101.3,101.3,147518562.0
2006-07-10 17:00:00,101.245,101.335,101.245,101.33,123688882.0
2006-07-10 17:01:00,101.327,101.345,101.323,101.323,159307451.0
2006-07-10 17:02:00,101.33,101.36,101.33,101.34,152433070.0
2006-07-10 17:03:00,101.345,101.37,101.345,101.37,52318206.0
2006-07-10 17:04:00,101.375,101.375,101.355,101.372,76077801.0
2006-07-10 17:05:00,101.375,101.383,101.35,101.37,223939850.0
2006-07-10 17:06:00,101.38,101.39,101.345,101.39,72215635.0
2006-07-10 17:07:00,101.385,101.397,101.378,101.39,123739365.0
2006-07-10 17:08:00,101.385,101.386,101.375,101.38,91767519.0
2006-07-10 17:09:00,101.39,101.393,101.375,101.392,55919838.0
2006-07-10 17:10:00,101.405,101.405,101.34,101.395,73510343.0
2006-07-10 17:11:00,101.39,101.43,101.39,101.413,130548399.0
2006-07-10 17:12:00,101.407,101.413,101.39,101.405,88394926.0
2006-07-10 17:13:00,101.41,101.41,101.383,101.39,59122950.0
2006-07-10 17:14:00,101.4,101.42,101.398,101.42,56684142.0
2006-07-10 17:15:00,101.42,101.42,101.395,101.405,37249933.0
2006-07-10 17:16:00,101.405,101.421,101.396,101.4,52324768.0
2006-07-10 17:17:00,101.39,101.41,101.383,101.4,60246524.0
2006-07-10 17:18:00,101.39,101.407,101.383,101.407,109054281.0
2006-07-10 17:19:00,101.4,101.411,101.38,101.397,34292033.0
2006-07-10 17:20:00,101.395,101.41,101.393,101.41,16930226.0
2006-07-10 17:21:00,101.402,101.413,101.383,101.41,34196199.0
2006-07-10 17:22:00,101.39,101.42,101.38,101.39,47327333.0
2006-07-10 17:23:00,101.398,101.41,101.398,101.41,73217204.0
2006-07-10 17:24:00,101.41,101.427,101.399,101.41,73634495.0
2006-07-10 17:25:00,101.407,101.421,101.39,101.39,75356740.0
2006-07-10 17:26:00,101.395,101.402,101.345,101.345,46168771.0
2006-07-10 17:27:00,101.395,101.395,101.337,101.36,65912725.0
2006-07-10 17:28:00,101.353,101.38,101.34,101.365,51062039.0
2006-07-10 17:29:00,101.37,101.4,101.37,101.375,38489141.0
2006-07-10 17:30:00,101.375,101.4,101.375,101.39,29018289.0
2006-07-10 17:31:00,101.38,101.403,101.353,101.385,71877035.0
2006-07-10 17:32:00,101.405,101.406,101.39,101.395,50265448.0
2006-07-10 17:33:00,101.395,101.395,101.375,101.375,128534522.0
2006-07-10 17:34:00,101.38,101.385,101.36,101.365,27295502.0
2006-07-10 17:35:00,101.357,101.39,101.357,101.39,46211630.0
2006-07-10 17:36:00,101.395,101.42,101.395,101.4,36430777.0
2006-07-10 17:37:00,101.395,101.4,101.383,101.385,133261277.0
2006-07-10 17:38:00,101.345,101.41,101.345,101.393,75027753.0
2006-07-10 17:39:00,101.395,101.4,101.378,101.4,149671405.0
2006-07-10 17:40:00,101.393,101.404,101.365,101.39,73845915.0
2006-07-10 17:41:00,101.393,101.393,101.365,101.365,76534286.0
2006-07-10 17:42:00,101.37,101.375,101.34,101.36,46864191.0
2006-07-10 17:43:00,101.358,101.37,101.35,101.35,71507735.0
2006-07-10 17:44:00,101.345,101.358,101.317,101.332,49115828.0
2006-07-10 17:45:00,101.335,101.335,101.305,101.305,105120798.0
2006-07-10 17:46:00,101.315,101.325,101.3,101.32,67763073.0
2006-07-10 17:47:00,101.325,101.325,101.307,101.307,48678855.0
2006-07-10 17:48:00,101.313,101.327,101.305,101.325,47541935.0
2006-07-10 17:49:00,101.33,101.33,101.315,101.33,136221757.0
2006-07-10 17:50:00,101.335,101.335,101.318,101.32,115696478.0
2006-07-10 17:51:00,101.335,101.335,101.32,101.328,47370507.0
2006-07-10 17:52:00,101.335,101.35,101.325,101.33,74430766.0
2006-07-10 17:53:00,101.335,101.355,101.32,101.325,53579361.0
2006-07-10 17:54:00,101.325,101.345,101.28,101.285,59449428.0
2006-07-10 17:55:00,101.29,101.311,101.27,101.28,175158392.0
2006-07-10 17:56:00,101.285,101.305,101.275,101.275,30311722.0
2006-07-10 17:57:00,101.275,101.315,101.26,101.28,35692973.0
2006-07-10 17:58:00,101.277,101.315,101.277,101.3,218981818.0
2006-07-10 17:59:00,101.302,101.302,101.245,101.3,139515772.0
2006-07-10 18:00:00,101.3,101.32,101.3,101.31,36227563.0
2006-07-10 18:01:00,101.3,101.36,101.3,101.335,63408258.0
2006-07-10 18:02:00,101.33,101.37,101.328,101.36,84885832.0
2006-07-10 18:03:00,101.353,101.355,101.303,101.355,133863828.0
2006-07-10 18:04:00,101.355,101.362,101.325,101.325,64444657.0
2006-07-10 18:05:00,101.323,101.355,101.32,101.355,88598926.0
2006-07-10 18:06:00,101.355,101.359,101.335,101.35,79021689.0
2006-07-10 18:07:00,101.36,101.377,101.36,101.37,21162743.0
2006-07-10 18:08:00,101.37,101.39,101.367,101.375,16726060.0
2006-07-10 18:09:00,101.385,101.39,101.375,101.375,60941850.0
2006-07-10 18:10:00,101.37,101.4,101.36,101.36,87694884.0
2006-07-10 18:11:00,101.36,101.41,101.36,101.382,141418783.0
2006-07-10 18:12:00,101.39,101.407,101.39,101.39,31434672.0
2006-07-10 18:13:00,101.4,101.4,101.345,101.4,70473754.0
2006-07-10 18:14:00,101.395,101.395,101.34,101.39,74058393.0
2006-07-10 18:15:00,101.385,101.408,101.35,101.39,57297923.0
2006-07-10 18:16:00,101.38,101.421,101.38,101.393,71683186.0
2006-07-10 18:17:00,101.395,101.413,101.39,101.41,55244763.0
2006-07-10 18:18:00,101.415,101.415,101.39,101.4,55562419.0
2006-07-10 18:19:00,101.395,101.435,101.395,101.405,146310796.0
2006-07-10 18:20:00,101.41,101.413,101.39,101.4,126899653.0
2006-07-10 18:21:00,101.4,101.44,101.4,101.427,70422720.0
2006-07-10 18:22:00,101.42,101.42,101.37,101.377,44794217.0
2006-07-10 18:23:00,101.38,101.395,101.358,101.395,36225132.0
2006-07-10 18:24:00,101.385,101.4,101.385,101.4,63712025.0
2006-07-10 18:25:00,101.4,101.4,101.382,101.385,75186095.0
2006-07-10 18:26:00,101.39,101.41,101.387,101.4,120584273.0
2006-07-10 18:27:00,101.393,101.407,101.36,101.36,84418483.0
2006-07-10 18:28:00,101.355,101.355,101.315,101.35,153143184.0
2006-07-10 18:29:00,101.345,101.365,101.34,101.35,62173727.0
2006-07-10 18:30:00,101.345,101.395,101.345,101.395,52095651.0
2006-07-10 18:31:00,101.395,101.421,101.39,101.415,49848018.0
2006-07-10 18:32:00,101.425,101.427,101.4,101.4,171321533.0
2006-07-10 18:33:00,101.405,101.405,101.37,101.387,93118781.0
2006-07-10 18:34:00,101.393,101.398,101.38,101.39,44379612.0
2006-07-10 18:35:00,101.38,101.385,101.365,101.375,80046865.0
2006-07-10 18:36:00,101.37,101.38,101.37,101.37,100000190.0
2006-07-10 18:37:00,101.365,101.383,101.355,101.37,65796026.0
2006-07-10 18:38:00,101.37,101.372,101.36,101.36,155423694.0
2006-07-10 18:39:00,101.355,101.39,101.355,101.373,90839376.0
2006-07-10 18:40:00,101.375,101.405,101.375,101.405,36237821.0
2006-07-10 18:41:00,101.365,101.418,101.365,101.405,62119922.0
2006-07-10 18:42:00,101.4,101.409,101.375,101.375,44967221.0
2006-07-10 18:43:00,101.375,101.377,101.362,101.362,53536019.0
2006-07-10 18:44:00,101.365,101.39,101.365,101.38,75976149.0
2006-07-10 18:45:00,101.38,101.38,101.369,101.375,38514982.0
2006-07-10 18:46:00,101.383,101.383,101.36,101.38,5697963.0
2006-07-10 18:47:00,101.365,101.39,101.365,101.39,62748008.0
2006-07-10 18:48:00,101.39,101.39,101.376,101.385,38119290.0
2006-07-10 18:49:00,101.39,101.401,101.385,101.39,39291106.0
2006-07-10 18:50:00,101.393,101.393,101.349,101.392,70940091.0
2006-07-10 18:51:00,101.405,101.405,101.383,101.39,170516658.0
2006-07-10 18:52:00,101.39,101.39,101.382,101.39,132794270.0
2006-07-10 18:53:00,101.387,101.395,101.375,101.395,162983807.0
2006-07-10 18:54:00,101.393,101.398,101.37,101.385,44326570.0
2006-07-10 18:55:00,101.38,101.4,101.38,101.4,41941001.0
2006-07-10 18:56:00,101.41,101.41,101.386,101.397,158379705.0
2006-07-10 18:57:00,101.405,101.434,101.405,101.423,119625692.0
2006-07-10 18:58:00,101.43,101.46,101.43,101.43,108140875.0
2006-07-10 18:59:00,101.43,101.463,101.43,101.463,70320777.0
2006-07-10 19:00:00,101.465,101.465,101.425,101.425,45015102.0
2006-07-10 19:01:00,101.425,101.45,101.417,101.45,19496926.0
2006-07-10 19:02:00,101.445,101.461,101.44,101.44,15722469.0
2006-07-10 19:03:00,101.433,101.433,101.425,101.425,131561512.0
2006-07-10 19:04:00,101.435,101.44,101.429,101.43,37295612.0
2006-07-10 19:05:00,101.425,101.425,101.411,101.412,74945142.0
2006-07-10 19:06:00,101.41,101.425,101.4,101.42,30646994.0
2006-07-10 19:07:00,101.42,101.425,101.41,101.425,65883415.0
2006-07-10 19:08:00,101.43,101.43,101.413,101.42,28854027.0
2006-07-10 19:09:00,101.43,101.452,101.43,101.45,26307336.0
2006-07-10 19:10:00,101.442,101.47,101.442,101.47,102513625.0
2006-07-10 19:11:00,101.425,101.48,101.425,101.463,39399340.0
2006-07-10 19:12:00,101.463,101.463,101.402,101.45,66721119.0
2006-07-10 19:13:00,101.45,101.457,101.442,101.445,54881242.0
2006-07-10 19:14:00,101.44,101.455,101.432,101.432,18371612.0
2006-07-10 19:15:00,101.44,101.446,101.434,101.435,45602619.0
2006-07-10 19:16:00,101.435,101.47,101.433,101.47,52585996.0
2006-07-10 19:17:00,101.462,101.473,101.462,101.47,112416665.0
2006-07-10 19:18:00,101.462,101.462,101.435,101.435,40460774.0
2006-07-10 19:19:00,101.44,101.443,101.418,101.44,29360579.0
2006-07-10 19:20:00,101.44,101.45,101.432,101.45,61117203.0
2006-07-10 19:21:00,101.445,101.456,101.43,101.455,27095638.0
2006-07-10 19:22:00,101.443,101.465,101.435,101.445,18660363.0
2006-07-10 19:23:00,101.44,101.475,101.412,101.465,39764201.0
2006-07-10 19:24:00,101.47,101.501,101.435,101.475,73969878.0
2006-07-10 19:25:00,101.48,101.49,101.463,101.463,78059425.0
2006-07-10 19:26:00,101.47,101.47,101.43,101.43,101499441.0
2006-07-10 19:27:00,101.44,101.44,101.43,101.43,10035436.0
2006-07-10 19:28:00,101.425,101.425,101.405,101.415,15711858.0
2006-07-10 19:29:00,101.405,101.409,101.4,101.407,24455119.0
2006-07-10 19:30:00,101.395,101.427,101.395,101.4,22219555.0
2006-07-10 19:31:00,101.395,101.397,101.362,101.38,499729444.0
2006-07-10 19:32:00,101.385,101.395,101.342,101.38,39570285.0
2006-07-10 19:33:00,101.39,101.399,101.387,101.397,56010069.0
2006-07-10 19:34:00,101.395,101.399,101.355,101.39,250683096.0
2006-07-10 19:35:00,101.4,101.4,101.387,101.4,26829629.0
2006-07-10 19:36:00,101.393,101.405,101.39,101.405,77170066.0
2006-07-10 19:37:00,101.41,101.42,101.39,101.42,180152416.0
2006-07-10 19:38:00,101.42,101.42,101.405,101.41,26963411.0
2006-07-10 19:39:00,101.42,101.42,101.41,101.415,66274351.0
2006-07-10 19:40:00,101.413,101.425,101.405,101.405,182493821.0
2006-07-10 19:41:00,101.425,101.43,101.418,101.43,91466287.0
2006-07-10 19:42:00,101.435,101.435,101.417,101.425,68684009.0
2006-07-10 19:43:00,101.422,101.446,101.422,101.435,135223846.0
2006-07-10 19:44:00,101.433,101.455,101.43,101.455,20419559.0
2006-07-10 19:45:00,101.47,101.49,101.44,101.49,27332466.0
2006-07-10 19:46:00,101.5,101.5,101.482,101.485,125107901.0
2006-07-10 19:47:00,101.48,101.51,101.47,101.51,39638797.0
2006-07-10 19:48:00,101.503,101.545,101.503,101.52,60514259.0
2006-07-10 19:49:00,101.54,101.57,101.525,101.555,38643815.0
2006-07-10 19:50:00,101.555,101.555,101.54,101.55,129674052.0
2006-07-10 19:51:00,101.555,101.56,101.543,101.555,122534178.0
2006-07-10 19:52:00,101.545,101.56,101.545,101.55,134217084.0
2006-07-10 19:53:00,101.553,101.56,101.547,101.555,89129933.0
2006-07-10 19:54:00,101.55,101.565,101.55,101.565,204837535.0
2006-07-10 19:55:00,101.55,101.555,101.533,101.555,55389173.0
2006-07-10 19:56:00,101.56,101.56,101.542,101.548,132582553.0
2006-07-10 19:57:00,101.555,101.572,101.547,101.547,61979223.0
2006-07-10 19:58:00,101.56,101.56,101.549,101.552,86161748.0
2006-07-10 19:59:00,101.565,101.565,101.535,101.56,97700282.0
2006-07-10 20:00:00,101.555,101.565,101.545,101.552,95317701.0
2006-07-10 20:01:00,101.565,101.596,101.545,101.575,32695372.0
2006-07-10 20:02:00,101.577,101.577,101.565,101.575,41358670.0
2006-07-10 20:03:00,101.575,101.591,101.575,101.575,41302936.0
2006-07-10 20:04:00,101.57,101.586,101.565,101.57,64849071.0
2006-07-10 20:05:00,101.58,101.584,101.56,101.57,57157861.0
2006-07-10 20:06:00,101.57,101.57,101.555,101.56,144060573.0
2006-07-10 20:07:00,101.565,101.565,101.551,101.553,131918719.0
2006-07-10 20:08:00,101.547,101.58,101.531,101.56,97372862.0
2006-07-10 20:09:00,101.57,101.59,101.568,101.59,89587648.0
2006-07-10 20:10:00,101.582,101.593,101.57,101.59,123388235.0
2006-07-10 20:11:00,101.59,101.59,101.56,101.56,67869072.0
2006-07-10 20:12:00,101.565,101.585,101.545,101.585,141435852.0
2006-07-10 20:13:00,101.585,101.6,101.535,101.57,215599234.0
2006-07-10 20:14:00,101.58,101.58,101.497,101.53,96161157.0
2006-07-10 20:15:00,101.535,101.555,101.535,101.555,15985852.0
2006-07-10 20:16:00,101.558,101.568,101.54,101.562,98248323.0
2006-07-10 20:17:00,101.563,101.595,101.555,101.595,20182174.0
2006-07-10 20:18:00,101.595,101.615,101.59,101.59,66282289.0
2006-07-10 20:19:00,101.59,101.59,101.525,101.525,33790659.0
2006-07-10 20:20:00,101.567,101.592,101.567,101.568,49855597.0
2006-07-10 20:21:00,101.568,101.581,101.563,101.563,108826071.0
2006-07-10 20:22:00,101.563,101.568,101.52,101.553,49476161.0
2006-07-10 20:23:00,101.56,101.56,101.505,101.55,166079175.0
2006-07-10 20:24:00,101.54,101.561,101.54,101.56,49200398.0
2006-07-10 20:25:00,101.565,101.58,101.56,101.56,68933465.0
2006-07-10 20:26:00,101.56,101.567,101.558,101.563,109440522.0
2006-07-10 20:27:00,101.563,101.567,101.525,101.525,56298788.0
2006-07-10 20:28:00,101.565,101.567,101.545,101.56,72819125.0
2006-07-10 20:29:00,101.56,101.565,101.545,101.552,64842544.0
2006-07-10 20:30:00,101.56,101.56,101.548,101.555,17929932.0
2006-07-10 20:31:00,101.555,101.571,101.555,101.565,91293994.0
2006-07-10 20:32:00,101.57,101.57,101.553,101.56,206542053.0
2006-07-10 20:33:00,101.567,101.567,101.515,101.515,40530803.0
2006-07-10 20:34:00,101.52,101.53,101.514,101.522,90944647.0
2006-07-10 20:35:00,101.53,101.53,101.505,101.505,37377451.0
2006-07-10 20:36:00,101.51,101.51,101.48,101.48,77811110.0
2006-07-10 20:37:00,101.49,101.505,101.475,101.475,48054849.0
2006-07-10 20:38:00,101.485,101.485,101.435,101.475,14049737.0
2006-07-10 20:39:00,101.47,101.489,101.468,101.47,95671251.0
2006-07-10 20:40:00,101.47,101.473,101.452,101.46,17740466.0
2006-07-10 20:41:00,101.465,101.465,101.45,101.453,34353858.0
2006-07-10 20:42:00,101.455,101.46,101.45,101.45,87881461.0
2006-07-10 20:43:00,101.45,101.48,101.45,101.48,37551110.0
2006-07-10 20:44:00,101.475,101.481,101.47,101.475,64167251.0
2006-07-10 20:45:00,101.463,101.485,101.461,101.47,92134582.0
2006-07-10 20:46:00,101.475,101.475,101.445,101.452,40438519.0
2006-07-10 20:47:00,101.45,101.46,101.425,101.425,97109518.0
2006-07-10 20:48:00,101.427,101.446,101.426,101.43,117051074.0
2006-07-10 20:49:00,101.435,101.435,101.415,101.425,57229217.0
2006-07-10 20:50:00,101.423,101.445,101.421,101.435,66427160.0
2006-07-10 20:51:00,101.43,101.43,101.4,101.425,104677681.0
2006-07-10 20:52:00,101.423,101.433,101.42,101.42,230683944.0
2006-07-10 20:53:00,101.41,101.425,101.408,101.41,57571654.0
2006-07-10 20:54:00,101.41,101.42,101.387,101.387,139710991.0
2006-07-10 20:55:00,101.39,101.39,101.38,101.38,74996454.0
2006-07-10 20:56:00,101.38,101.414,101.38,101.39,45231656.0
2006-07-10 20:57:00,101.395,101.396,101.38,101.38,39405486.0
2006-07-10 20:58:00,101.38,101.382,101.36,101.365,143248131.0
2006-07-10 20:59:00,101.365,101.377,101.35,101.377,23102096.0
2006-07-10 21:00:00,101.378,101.433,101.37,101.42,78645089.0
2006-07-10 21:01:00,101.4,101.43,101.36,101.412,34373946.0
2006-07-10 21:02:00,101.415,101.435,101.403,101.435,90045115.0
2006-07-10 21:03:00,101.445,101.445,101.413,101.425,8503670.0
2006-07-10 21:04:00,101.417,101.442,101.417,101.43,46865817.0
2006-07-10 21:05:00,101.435,101.435,101.365,101.417,51532164.0
2006-07-10 21:06:00,101.422,101.426,101.412,101.412,64633087.0
2006-07-10 21:07:00,101.415,101.427,101.415,101.42,55883125.0
2006-07-10 21:08:00,101.435,101.435,101.407,101.415,61187317.0
2006-07-10 21:09:00,101.425,101.428,101.418,101.42,108722588.0
2006-07-10 21:10:00,101.415,101.433,101.415,101.42,34828860.0
2006-07-10 21:11:00,101.423,101.455,101.423,101.455,52239118.0
2006-07-10 21:12:00,101.46,101.46,101.45,101.46,98117404.0
2006-07-10 21:13:00,101.46,101.46,101.448,101.455,32088301.0
2006-07-10 21:14:00,101.443,101.45,101.44,101.447,99558278.0
2006-07-10 21:15:00,101.45,101.45,101.405,101.44,44117689.0
2006-07-10 21:16:00,101.437,101.45,101.437,101.437,74550236.0
2006-07-10 21:17:00,101.445,101.455,101.438,101.438,91620860.0
2006-07-10 21:18:00,101.44,101.457,101.425,101.425,83873572.0
2006-07-10 21:19:00,101.43,101.442,101.42,101.42,26679550.0
2006-07-10 21:20:00,101.435,101.446,101.435,101.44,79561330.0
2006-07-10 21:21:00,101.445,101.445,101.405,101.41,47565834.0
2006-07-10 21:22:00,101.415,101.425,101.375,101.415,66501397.0
2006-07-10 21:23:00,101.415,101.415,101.393,101.4,13976355.0
2006-07-10 21:24:00,101.4,101.4,101.382,101.39,161891932.0
2006-07-10 21:25:00,101.39,101.41,101.39,101.41,53984897.0
2006-07-10 21:26:00,101.4,101.41,101.4,101.4,17739148.0
2006-07-10 21:27:00,101.41,101.41,101.403,101.403,42117092.0
2006-07-10 21:28:00,101.405,101.42,101.4,101.417,107602204.0
2006-07-10 21:29:00,101.42,101.42,101.406,101.413,137736325.0
2006-07-10 21:30:00,101.41,101.424,101.41,101.422,71875993.0
2006-07-10 21:31:00,101.417,101.44,101.417,101.44,128148610.0
2006-07-10 21:32:00,101.435,101.455,101.435,101.455,64057382.0
2006-07-10 21:33:00,101.45,101.465,101.45,101.45,198652292.0
2006-07-10 21:34:00,101.46,101.465,101.441,101.465,47120161.0
2006-07-10 21:35:00,101.45,101.458,101.445,101.445,25990748.0
2006-07-10 21:36:00,101.44,101.48,101.44,101.48,47510662.0
2006-07-10 21:37:00,101.468,101.485,101.465,101.48,42308233.0
2006-07-10 21:38:00,101.49,101.49,101.473,101.475,93172305.0
2006-07-10 21:39:00,101.475,101.478,101.462,101.475,210408206.0
2006-07-10 21:40:00,101.48,101.48,101.467,101.475,43364929.0
2006-07-10 21:41:00,101.47,101.48,101.457,101.457,58025247.0
2006-07-10 21:42:00,101.465,101.465,101.442,101.46,99580910.0
2006-07-10 21:43:00,101.455,101.47,101.447,101.47,77445246.0
2006-07-10 21:44:00,101.465,101.465,101.457,101.46,63261330.0
2006-07-10 21:45:00,101.46,101.475,101.448,101.453,54440222.0
2006-07-10 21:46:00,101.45,101.45,101.385,101.385,92605750.0
2006-07-10 21:47:00,101.435,101.45,101.433,101.45,105386677.0
2006-07-10 21:48:00,101.44,101.447,101.42,101.42,22564078.0
2006-07-10 21:49:00,101.42,101.44,101.41,101.44,199293432.0
2006-07-10 21:50:00,101.44,101.45,101.424,101.425,49303612.0
2006-07-10 21:51:00,101.425,101.435,101.385,101.435,71074833.0
2006-07-10 21:52:00,101.435,101.437,101.42,101.42,136677420.0
2006-07-10 21:53:00,101.428,101.435,101.425,101.435,108414180.0
2006-07-10 21:54:00,101.423,101.424,101.415,101.417,41680706.0
2006-07-10 21:55:00,101.42,101.423,101.4,101.41,53991011.0
2006-07-10 21:56:00,101.4,101.41,101.385,101.41,55184355.0
2006-07-10 21:57:00,101.41,101.419,101.402,101.415,18795595.0
2006-07-10 21:58:00,101.42,101.425,101.407,101.425,82693983.0
2006-07-10 21:59:00,101.41,101.43,101.41,101.43,10086497.0
2006-07-10 22:00:00,101.43,101.45,101.425,101.433,144494232.0
2006-07-10 22:01:00,101.435,101.48,101.435,101.453,46952972.0
2006-07-10 22:02:00,101.45,101.456,101.43,101.45,62178261.0
2006-07-10 22:03:00,101.44,101.46,101.435,101.46,158581410.0
2006-07-10 22:04:00,101.455,101.468,101.452,101.46,73646152.0
2006-07-10 22:05:00,101.475,101.478,101.465,101.465,135108958.0
2006-07-10 22:06:00,101.463,101.477,101.463,101.477,80390743.0
2006-07-10 22:07:00,101.485,101.49,101.482,101.49,39102948.0
2006-07-10 22:08:00,101.477,101.492,101.475,101.475,71950455.0
2006-07-10 22:09:00,101.48,101.495,101.462,101.485,30525790.0
2006-07-10 22:10:00,101.485,101.504,101.483,101.485,103883839.0
2006-07-10 22:11:00,101.49,101.524,101.47,101.47,30541383.0
2006-07-10 22:12:00,101.5,101.516,101.5,101.515,53057309.0
2006-07-10 22:13:00,101.515,101.515,101.495,101.51,123271496.0
2006-07-10 22:14:00,101.515,101.55,101.497,101.54,53305980.0
2006-07-10 22:15:00,101.535,101.57,101.535,101.555,65175170.0
2006-07-10 22:16:00,101.555,101.56,101.53,101.53,100457940.0
2006-07-10 22:17:00,101.553,101.562,101.543,101.545,61507064.0
2006-07-10 22:18:00,101.545,101.558,101.54,101.54,79226478.0
2006-07-10 22:19:00,101.54,101.54,101.51,101.51,145750233.0
2006-07-10 22:20:00,101.502,101.53,101.502,101.505,127350581.0
2006-07-10 22:21:00,101.51,101.517,101.49,101.49,47864778.0
2006-07-10 22:22:00,101.495,101.495,101.475,101.495,105518627.0
2006-07-10 22:23:00,101.49,101.491,101.473,101.475,53728236.0
2006-07-10 22:24:00,101.48,101.48,101.47,101.48,37888308.0
2006-07-10 22:25:00,101.48,101.505,101.478,101.505,20379889.0
2006-07-10 22:26:00,101.5,101.5,101.475,101.485,141735309.0
2006-07-10 22:27:00,101.483,101.483,101.47,101.48,112343900.0
2006-07-10 22:28:00,101.475,101.49,101.475,101.49,103834051.0
2006-07-10 22:29:00,101.5,101.5,101.436,101.475,111964230.0
2006-07-10 22:30:00,101.48,101.51,101.48,101.502,63227290.0
2006-07-10 22:31:00,101.5,101.514,101.483,101.495,189996925.0
2006-07-10 22:32:00,101.495,101.508,101.49,101.505,83167296.0
2006-07-10 22:33:00,101.503,101.52,101.503,101.51,98217609.0
2006-07-10 22:34:00,101.518,101.526,101.498,101.523,107755953.0
2006-07-10 22:35:00,101.52,101.523,101.515,101.523,95139200.0
2006-07-10 22:36:00,101.525,101.585,101.525,101.58,143310276.0
2006-07-10 22:37:00,101.58,101.585,101.545,101.557,86561924.0
2006-07-10 22:38:00,101.555,101.564,101.555,101.56,54321491.0
2006-07-10 22:39:00,101.56,101.57,101.535,101.57,22788374.0
2006-07-10 22:40:00,101.56,101.576,101.56,101.575,103649395.0
2006-07-10 22:41:00,101.57,101.578,101.565,101.565,138850094.0
2006-07-10 22:42:00,101.56,101.59,101.56,101.585,63785932.0
2006-07-10 22:43:00,101.587,101.59,101.565,101.565,60904594.0
2006-07-10 22:44:00,101.567,101.6,101.567,101.6,159173258.0
2006-07-10 22:45:00,101.595,101.617,101.554,101.6,60554747.0
2006-07-10 22:46:00,101.605,101.616,101.6,101.6,79348109.0
2006-07-10 22:47:00,101.595,101.6,101.545,101.595,28279641.0
2006-07-10 22:48:00,101.6,101.61,101.59,101.59,35497599.0
2006-07-10 22:49:00,101.59,101.6,101.59,101.595,120561997.0
2006-07-10 22:50:00,101.6,101.625,101.6,101.615,83961807.0
2006-07-10 22:51:00,101.615,101.615,101.6,101.6,25458854.0
2006-07-10 22:52:00,101.595,101.606,101.59,101.605,46056013.0
2006-07-10 22:53:00,101.6,101.615,101.593,101.593,195174752.0
2006-07-10 22:54:00,101.6,101.605,101.587,101.6,107884645.0
2006-07-10 22:55:00,101.6,101.605,101.577,101.605,83768034.0
2006-07-10 22:56:00,101.61,101.61,101.593,101.61,33634025.0
2006-07-10 22:57:00,101.605,101.625,101.605,101.62,53679825.0
2006-07-10 22:58:00,101.62,101.64,101.62,101.64,75658641.0
2006-07-10 22:59:00,101.635,101.64,101.635,101.64,62167656.0
2006-07-10 23:00:00,101.63,101.64,101.63,101.632,137660225.0
2006-07-10 23:24:00,101.64,101.64,101.605,101.62,117229877.0
2006-07-10 23:25:00,101.62,101.62,101.61,101.62,132250962.0
2006-07-10 23:26:00,101.62,101.66,101.62,101.66,24756761.0
2006-07-10 23:27:00,101.66,101.66,101.59,101.59,37393489.0
2006-07-10 23:28:00,101.593,101.618,101.59,101.593,68314783.0
2006-07-10 23:29:00,101.595,101.6,101.585,101.595,21424493.0
2006-07-10 23:30:00,101.6,101.635,101.6,101.605,108445829.0
2006-07-10 23:31:00,101.6,101.645,101.6,101.645,62364907.0
2006-07-10 23:32:00,101.65,101.65,101.63,101.645,103304015.0
2006-07-10 23:33:00,101.642,101.642,101.635,101.635,18985575.0
2006-07-10 23:34:00,101.64,101.665,101.64,101.645,70196375.0
2006-07-10 23:35:00,101.65,101.67,101.65,101.667,74525175.0
2006-07-10 23:36:00,101.668,101.684,101.665,101.667,62660705.0
2006-07-10 23:37:00,101.675,101.675,101.64,101.66,56555145.0
2006-07-10 23:38:00,101.66,101.668,101.642,101.655,39559770.0
2006-07-10 23:39:00,101.655,101.674,101.65,101.65,96151137.0
2006-07-10 23:40:00,101.65,101.661,101.65,101.655,75835660.0
2006-07-10 23:41:00,101.66,101.66,101.64,101.657,114511138.0
2006-07-10 23:42:00,101.655,101.656,101.64,101.64,13310264.0
2006-07-10 23:43:00,101.645,101.67,101.618,101.64,53626430.0
2006-07-10 23:44:00,101.64,101.644,101.625,101.625,58635402.0
2006-07-10 23:45:00,101.62,101.635,101.603,101.635,65317565.0
2006-07-10 23:46:00,101.635,101.648,101.62,101.635,103733731.0
2006-07-10 23:47:00,101.64,101.655,101.623,101.633,23969248.0
2006-07-10 23:48:00,101.63,101.67,101.63,101.67,65435344.0
2006-07-10 23:49:00,101.67,101.67,101.61,101.61,82099878.0
2006-07-10 23:50:00,101.653,101.66,101.652,101.652,151707100.0
2006-07-10 23:51:00,101.658,101.67,101.656,101.67,39821902.0
2006-07-10 23:52:00,101.66,101.668,101.613,101.655,25403102.0
2006-07-10 23:53:00,101.66,101.66,101.647,101.657,86153678.0
2006-07-10 23:54:00,101.66,101.661,101.643,101.65,59892827.0
2006-07-10 23:55:00,101.645,101.655,101.645,101.648,21921457.0
2006-07-10 23:56:00,101.64,101.68,101.64,101.662,165126447.0
2006-07-10 23:57:00,101.67,101.68,101.665,101.67,178404696.0
2006-07-10 23:58:00,101.67,101.67,101.652,101.652,39375308.0
2006-07-10 23:59:00,101.66,101.66,101.648,101.65,98769977.0
2006-07-11 00:00:00,101.648,101.663,101.648,101.655,71292445.0
2006-07-11 00:01:00,101.652,101.7,101.652,101.655,21128375.0
2006-07-11 00:02:00,101.65,101.672,101.643,101.653,56410904.0
2006-07-11 00:03:00,101.615,101.656,101.615,101.64,43951364.0
2006-07-11 00:04:00,101.628,101.64,101.627,101.635,140451351.0
2006-07-11 00:05:00,101.633,101.641,101.628,101.63,100110564.0
2006-07-11 00:06:00,101.633,101.636,101.617,101.632,58202697.0
2006-07-11 00:07:00,101.64,101.65,101.635,101.65,42166147.0
2006-07-11 00:08:00,101.645,101.66,101.635,101.635,36429884.0
2006-07-11 00:09:00,101.64,101.645,101.627,101.645,56399041.0
2006-07-11 00:10:00,101.625,101.637,101.625,101.637,83261672.0
2006-07-11 00:11:00,101.645,101.651,101.625,101.65,47300534.0
2006-07-11 00:12:00,101.647,101.649,101.638,101.638,31305051.0
2006-07-11 00:13:00,101.64,101.655,101.595,101.655,40941064.0
2006-07-11 00:14:00,101.645,101.655,101.64,101.65,87505359.0
2006-07-11 00:15:00,101.65,101.67,101.645,101.645,190238728.0
2006-07-11 00:16:00,101.645,101.65,101.64,101.642,54286608.0
2006-07-11 00:17:00,101.65,101.657,101.64,101.64,27404632.0
2006-07-11 00:18:00,101.64,101.648,101.637,101.645,52691350.0
2006-07-11 00:19:00,101.642,101.673,101.641,101.67,45656047.0
2006-07-11 00:20:00,101.67,101.693,101.67,101.693,41674293.0
2006-07-11 00:21:00,101.7,101.705,101.675,101.685,81625115.0
2006-07-11 00:22:00,101.69,101.69,101.67,101.677,125759625.0
2006-07-11 00:23:00,101.69,101.7,101.685,101.69,20410715.0
2006-07-11 00:24:00,101.678,101.72,101.678,101.697,122985913.0
2006-07-11 00:25:00,101.7,101.71,101.7,101.705,61338638.0
2006-07-11 00:26:00,101.705,101.715,101.7,101.705,72066138.0
2006-07-11 00:27:00,101.695,101.72,101.695,101.71,80817006.0
2006-07-11 00:28:00,101.705,101.736,101.705,101.725,121960056.0
2006-07-11 00:29:00,101.73,101.735,101.72,101.725,30936334.0
2006-07-11 00:30:00,101.718,101.719,101.675,101.675,38172869.0
2006-07-11 00:31:00,101.718,101.727,101.715,101.715,143360347.0
2006-07-11 00:32:00,101.715,101.72,101.704,101.72,143616232.0
2006-07-11 00:33:00,101.715,101.725,101.705,101.713,150682536.0
2006-07-11 00:34:00,101.72,101.72,101.71,101.72,85365956.0
2006-07-11 00:35:00,101.712,101.72,101.707,101.712,77908119.0
2006-07-11 00:36:00,101.72,101.72,101.7,101.72,109872449.0
2006-07-11 00:37:00,101.72,101.72,101.704,101.715,72947840.0
2006-07-11 00:38:00,101.71,101.72,101.702,101.702,34081036.0
2006-07-11 00:39:00,101.702,101.719,101.702,101.715,72664159.0
2006-07-11 00:40:00,101.715,101.721,101.695,101.705,104262045.0
2006-07-11 00:41:00,101.71,101.715,101.707,101.71,61688251.0
2006-07-11 00:42:00,101.705,101.71,101.7,101.7,149221218.0
2006-07-11 00:43:00,101.705,101.71,101.702,101.71,139938745.0
2006-07-11 00:44:00,101.71,101.715,101.697,101.715,116792768.0
2006-07-11 00:45:00,101.703,101.705,101.66,101.66,106067381.0
2006-07-11 00:46:00,101.71,101.71,101.7,101.71,63468536.0
2006-07-11 00:47:00,101.705,101.755,101.705,101.755,43280478.0
2006-07-11 00:48:00,101.745,101.752,101.73,101.73,36630320.0
2006-07-11 00:49:00,101.737,101.759,101.73,101.73,115661111.0
2006-07-11 00:50:00,101.74,101.75,101.737,101.738,30547056.0
2006-07-11 00:51:00,101.738,101.775,101.738,101.775,57304024.0
2006-07-11 00:52:00,101.76,101.774,101.747,101.763,31085423.0
2006-07-11 00:53:00,101.77,101.77,101.75,101.75,44500073.0
2006-07-11 00:54:00,101.753,101.765,101.75,101.765,174013726.0
2006-07-11 00:55:00,101.765,101.765,101.755,101.76,75687359.0
2006-07-11 00:56:00,101.75,101.76,101.747,101.76,163962241.0
2006-07-11 00:57:00,101.76,101.769,101.76,101.765,91195383.0
2006-07-11 00:58:00,101.775,101.778,101.745,101.745,122056977.0
2006-07-11 00:59:00,101.74,101.76,101.738,101.76,48667313.0
2006-07-11 01:00:00,101.76,101.782,101.715,101.715,40549527.0
2006-07-11 01:01:00,101.76,101.78,101.76,101.78,100549611.0
2006-07-11 01:02:00,101.767,101.791,101.767,101.775,63575794.0
2006-07-11 01:03:00,101.765,101.777,101.765,101.77,55971870.0
2006-07-11 01:04:00,101.773,101.787,101.773,101.775,30497897.0
2006-07-11 01:05:00,101.785,101.785,101.765,101.785,74524902.0
2006-07-11 01:06:00,101.79,101.79,101.776,101.78,97800104.0
2006-07-11 01:07:00,101.785,101.799,101.785,101.793,49160601.0
2006-07-11 01:08:00,101.8,101.805,101.785,101.79,74637604.0
2006-07-11 01:09:00,101.795,101.8,101.783,101.79,118757222.0
2006-07-11 01:10:00,101.8,101.82,101.755,101.805,30700553.0
2006-07-11 01:11:00,101.81,101.847,101.79,101.79,152932760.0
2006-07-11 01:12:00,101.8,101.8,101.76,101.76,60689706.0
2006-07-11 01:13:00,101.77,101.8,101.731,101.785,16746531.0
2006-07-11 01:14:00,101.78,101.8,101.78,101.79,61533236.0
2006-07-11 01:15:00,101.785,101.785,101.778,101.785,33486821.0
2006-07-11 01:16:00,101.79,101.79,101.78,101.785,43869094.0
2006-07-11 01:17:00,101.79,101.798,101.775,101.795,118212234.0
2006-07-11 01:18:00,101.79,101.79,101.775,101.78,81005979.0
2006-07-11 01:19:00,101.785,101.79,101.785,101.785,96366001.0
2006-07-11 01:20:00,101.79,101.79,101.78,101.79,176603048.0
2006-07-11 01:21:00,101.79,101.79,101.753,101.775,75707417.0
2006-07-11 01:22:00,101.775,101.775,101.76,101.775,123700471.0
2006-07-11 01:23:00,101.775,101.79,101.764,101.765,72621016.0
2006-07-11 01:24:00,101.767,101.78,101.767,101.775,19124262.0
2006-07-11 01:25:00,101.77,101.77,101.755,101.755,30781645.0
2006-07-11 01:26:00,101.775,101.777,101.77,101.77,14391896.0
2006-07-11 01:27:00,101.77,101.79,101.76,101.775,77630943.0
2006-07-11 01:28:00,101.77,101.77,101.745,101.745,271190383.0
2006-07-11 01:29:00,101.75,101.75,101.69,101.75,65992764.0
2006-07-11 01:30:00,101.742,101.742,101.7,101.7,192109469.0
2006-07-11 01:31:00,101.71,101.71,101.69,101.7,53360663.0
2006-07-11 01:32:00,101.693,101.715,101.682,101.715,24634690.0
2006-07-11 01:33:00,101.725,101.725,101.687,101.71,30384341.0
2006-07-11 01:34:00,101.703,101.708,101.677,101.677,174180159.0
2006-07-11 01:35:00,101.667,101.683,101.662,101.683,198120087.0
2006-07-11 01:36:00,101.68,101.684,101.655,101.655,72446015.0
2006-07-11 01:37:00,101.67,101.675,101.65,101.665,95784827.0
2006-07-11 01:38:00,101.655,101.676,101.655,101.667,67626969.0
2006-07-11 01:39:00,101.665,101.67,101.655,101.67,108314405.0
2006-07-11 01:40:00,101.665,101.68,101.658,101.67,108068214.0
2006-07-11 01:41:00,101.663,101.683,101.66,101.675,104923630.0
2006-07-11 01:42:00,101.68,101.705,101.68,101.7,23427644.0
2006-07-11 01:43:00,101.695,101.701,101.69,101.698,34431705.0
2006-07-11 01:44:00,101.705,101.73,101.7,101.73,34521078.0
2006-07-11 01:45:00,101.73,101.73,101.695,101.695,73313487.0
2006-07-11 01:46:00,101.69,101.71,101.69,101.71,39838027.0
2006-07-11 01:47:00,101.71,101.73,101.68,101.7,83223877.0
2006-07-11 01:48:00,101.7,101.7,101.635,101.67,33692693.0
2006-07-11 01:49:00,101.685,101.69,101.675,101.685,46348398.0
2006-07-11 01:50:00,101.69,101.69,101.66,101.68,95777613.0
2006-07-11 01:51:00,101.68,101.683,101.653,101.665,52547371.0
2006-07-11 01:52:00,101.67,101.695,101.633,101.695,61982349.0
2006-07-11 01:53:00,101.68,101.7,101.655,101.655,131765172.0
2006-07-11 01:54:00,101.665,101.682,101.665,101.67,26351538.0
2006-07-11 01:55:00,101.68,101.685,101.663,101.67,63680369.0
2006-07-11 01:56:00,101.67,101.67,101.635,101.665,124582965.0
2006-07-11 01:57:00,101.665,101.685,101.64,101.67,115399172.0
2006-07-11 01:58:00,101.658,101.7,101.658,101.7,88490523.0
2006-07-11 01:59:00,101.695,101.71,101.692,101.695,21503267.0
2006-07-11 02:00:00,101.695,101.7,101.675,101.675,20734033.0
2006-07-11 02:01:00,101.68,101.68,101.665,101.668,97392169.0
2006-07-11 02:02:00,101.68,101.68,101.61,101.625,108396739.0
2006-07-11 02:03:00,101.625,101.633,101.6,101.6,115966643.0
2006-07-11 02:04:00,101.6,101.625,101.599,101.61,60833366.0
2006-07-11 02:05:00,101.6,101.618,101.59,101.595,27318617.0
2006-07-11 02:06:00,101.585,101.605,101.57,101.57,139848407.0
2006-07-11 02:07:00,101.585,101.585,101.527,101.58,67948202.0
2006-07-11 02:08:00,101.575,101.575,101.547,101.57,49959471.0
2006-07-11 02:09:00,101.57,101.6,101.57,101.59,101880242.0
2006-07-11 02:10:00,101.585,101.585,101.565,101.565,44600073.0
2006-07-11 02:11:00,101.55,101.579,101.517,101.56,36774387.0
2006-07-11 02:12:00,101.56,101.56,101.53,101.53,85226705.0
2006-07-11 02:13:00,101.53,101.53,101.49,101.49,39007172.0
2006-07-11 02:14:00,101.495,101.51,101.495,101.5,76431909.0
2006-07-11 02:15:00,101.5,101.5,101.482,101.485,32668758.0
2006-07-11 02:16:00,101.478,101.5,101.475,101.475,32284766.0
2006-07-11 02:17:00,101.48,101.49,101.475,101.49,23267101.0
2006-07-11 02:18:00,101.485,101.485,101.463,101.463,100328584.0
2006-07-11 02:19:00,101.47,101.47,101.442,101.465,105525056.0
2006-07-11 02:20:00,101.47,101.515,101.47,101.485,100692018.0
2006-07-11 02:21:00,101.487,101.535,101.487,101.505,64400504.0
2006-07-11 02:22:00,101.525,101.53,101.51,101.53,101812105.0
2006-07-11 02:23:00,101.515,101.543,101.515,101.54,75994982.0
2006-07-11 02:24:00,101.543,101.543,101.527,101.527,181428652.0
2006-07-11 02:25:00,101.537,101.537,101.518,101.523,158504106.0
2006-07-11 02:26:00,101.53,101.545,101.52,101.545,30672662.0
2006-07-11 02:27:00,101.535,101.541,101.52,101.533,23244659.0
2006-07-11 02:28:00,101.54,101.55,101.538,101.55,50911805.0
2006-07-11 02:29:00,101.54,101.561,101.54,101.552,196210267.0
2006-07-11 02:30:00,101.56,101.564,101.54,101.54,71754665.0
2006-07-11 02:31:00,101.535,101.557,101.535,101.54,280590147.0
2006-07-11 02:32:00,101.545,101.56,101.543,101.55,73990601.0
2006-07-11 02:33:00,101.55,101.565,101.546,101.565,13481869.0
2006-07-11 02:34:00,101.545,101.555,101.545,101.55,30198808.0
2006-07-11 02:35:00,101.555,101.563,101.547,101.547,20859797.0
2006-07-11 02:36:00,101.545,101.563,101.542,101.545,70314696.0
2006-07-11 02:37:00,101.545,101.555,101.54,101.555,122390890.0
2006-07-11 02:38:00,101.555,101.561,101.527,101.55,81432097.0
2006-07-11 02:39:00,101.55,101.56,101.545,101.56,167969417.0
2006-07-11 02:40:00,101.555,101.56,101.55,101.555,95026130.0
2006-07-11 02:41:00,101.55,101.56,101.55,101.56,78206199.0
2006-07-11 02:42:00,101.565,101.565,101.538,101.55,130505883.0
2006-07-11 02:43:00,101.545,101.55,101.535,101.55,42028257.0
2006-07-11 02:44:00,101.545,101.545,101.538,101.545,35402072.0
2006-07-11 02:45:00,101.55,101.55,101.53,101.53,58832808.0
2006-07-11 02:46:00,101.535,101.54,101.482,101.54,15692027.0
2006-07-11 02:47:00,101.53,101.545,101.53,101.54,58209962.0
2006-07-11 02:48:00,101.53,101.53,101.487,101.51,164302491.0
2006-07-11 02:49:00,101.505,101.53,101.462,101.53,28960055.0
2006-07-11 02:50:00,101.52,101.52,101.505,101.505,118733479.0
2006-07-11 02:51:00,101.5,101.51,101.493,101.51,72548214.0
2006-07-11 02:52:00,101.503,101.519,101.5,101.505,47719472.0
2006-07-11 02:53:00,101.5,101.52,101.48,101.48,89323319.0
2006-07-11 02:54:00,101.475,101.477,101.455,101.475,78430752.0
2006-07-11 02:55:00,101.465,101.495,101.423,101.423,31679544.0
2006-07-11 02:56:00,101.42,101.445,101.415,101.445,56366438.0
2006-07-11 02:57:00,101.455,101.465,101.447,101.447,67318717.0
2006-07-11 02:58:00,101.46,101.484,101.46,101.47,95634023.0
2006-07-11 02:59:00,101.425,101.48,101.425,101.48,42059464.0
2006-07-11 03:00:00,101.48,101.48,101.458,101.47,47048835.0
2006-07-11 03:01:00,101.475,101.476,101.455,101.465,122781390.0
2006-07-11 03:02:00,101.465,101.47,101.46,101.47,101036321.0
2006-07-11 03:03:00,101.47,101.483,101.46,101.46,149655202.0
2006-07-11 03:04:00,101.47,101.49,101.47,101.485,80759025.0
2006-07-11 03:05:00,101.485,101.518,101.483,101.483,169868926.0
2006-07-11 03:06:00,101.48,101.5,101.479,101.48,44958652.0
2006-07-11 03:07:00,101.473,101.477,101.466,101.47,33122452.0
2006-07-11 03:08:00,101.485,101.485,101.458,101.458,56323983.0
2006-07-11 03:09:00,101.458,101.465,101.45,101.46,33668088.0
2006-07-11 03:10:00,101.45,101.474,101.45,101.467,128440988.0
2006-07-11 03:11:00,101.46,101.472,101.445,101.445,36903404.0
2006-07-11 03:12:00,101.455,101.457,101.435,101.435,39849441.0
2006-07-11 03:13:00,101.44,101.47,101.44,101.46,64995941.0
2006-07-11 03:14:00,101.41,101.455,101.41,101.453,116250965.0
2006-07-11 03:15:00,101.465,101.471,101.454,101.47,123433489.0
2006-07-11 03:16:00,101.47,101.47,101.462,101.465,131868392.0
2006-07-11 03:17:00,101.46,101.47,101.46,101.465,140403858.0
2006-07-11 03:18:00,101.47,101.47,101.455,101.46,63912401.0
2006-07-11 03:19:00,101.455,101.477,101.455,101.465,104418673.0
2006-07-11 03:20:00,101.465,101.47,101.462,101.462,79223900.0
2006-07-11 03:21:00,101.462,101.47,101.458,101.47,31744632.0
2006-07-11 03:22:00,101.475,101.49,101.469,101.49,69131767.0
2006-07-11 03:23:00,101.49,101.498,101.488,101.49,110971067.0
2006-07-11 03:24:00,101.482,101.49,101.477,101.482,78615657.0
2006-07-11 03:25:00,101.49,101.49,101.48,101.49,88673479.0
2006-07-11 03:26:00,101.483,101.505,101.474,101.485,147511054.0
2006-07-11 03:27:00,101.49,101.49,101.48,101.485,143803172.0
2006-07-11 03:28:00,101.485,101.487,101.478,101.478,143159926.0
2006-07-11 03:29:00,101.435,101.485,101.435,101.478,40931663.0
2006-07-11 03:30:00,101.485,101.5,101.482,101.5,34358435.0
2006-07-11 03:31:00,101.495,101.51,101.485,101.495,116630065.0
2006-07-11 03:32:00,101.5,101.505,101.485,101.485,85097406.0
2006-07-11 03:33:00,101.495,101.505,101.495,101.495,71679071.0
2006-07-11 03:34:00,101.495,101.509,101.495,101.5,63281376.0
2006-07-11 03:35:00,101.497,101.506,101.49,101.498,120150365.0
2006-07-11 03:36:00,101.51,101.513,101.499,101.5,17059552.0
2006-07-11 03:37:00,101.487,101.497,101.487,101.49,121097375.0
2006-07-11 03:38:00,101.485,101.485,101.475,101.475,85685661.0
2006-07-11 03:39:00,101.463,101.48,101.433,101.45,40323457.0
2006-07-11 03:40:00,101.45,101.465,101.425,101.442,45070137.0
2006-07-11 03:41:00,101.445,101.47,101.445,101.46,52966777.0
2006-07-11 03:42:00,101.47,101.48,101.467,101.48,26943894.0
2006-07-11 03:43:00,101.472,101.485,101.47,101.475,50692511.0
2006-07-11 03:44:00,101.475,101.51,101.475,101.51,175951466.0
2006-07-11 03:45:00,101.51,101.525,101.502,101.505,92863588.0
2006-07-11 03:46:00,101.515,101.528,101.485,101.51,38363066.0
2006-07-11 03:47:00,101.508,101.535,101.508,101.517,30299119.0
2006-07-11 03:48:00,101.52,101.525,101.504,101.505,51274293.0
2006-07-11 03:49:00,101.497,101.523,101.497,101.505,77654982.0
2006-07-11 03:50:00,101.525,101.525,101.5,101.51,57608829.0
2006-07-11 03:51:00,101.505,101.517,101.505,101.515,34410015.0
2006-07-11 03:52:00,101.52,101.52,101.503,101.52,45609681.0
2006-07-11 03:53:00,101.512,101.533,101.503,101.533,54106809.0
2006-07-11 03:54:00,101.53,101.543,101.52,101.543,101904073.0
2006-07-11 03:55:00,101.545,101.545,101.527,101.538,146654851.0
2006-07-11 03:56:00,101.55,101.55,101.465,101.465,44711458.0
2006-07-11 03:57:00,101.503,101.52,101.503,101.52,54492762.0
2006-07-11 03:58:00,101.525,101.525,101.51,101.512,19444483.0
2006-07-11 03:59:00,101.515,101.518,101.513,101.518,73188017.0
2006-07-11 04:00:00,101.52,101.53,101.505,101.52,98288363.0
2006-07-11 04:01:00,101.512,101.512,101.49,101.5,39561244.0
2006-07-11 04:02:00,101.5,101.53,101.5,101.5,193960311.0
2006-07-11 04:03:00,101.492,101.525,101.492,101.5,169273651.0
2006-07-11 04:04:00,101.508,101.508,101.485,101.495,20477774.0
2006-07-11 04:05:00,101.5,101.509,101.48,101.5,61422243.0
2006-07-11 04:06:00,101.497,101.51,101.487,101.51,93696223.0
2006-07-11 04:07:00,101.505,101.51,101.455,101.5,27359290.0
2006-07-11 04:08:00,101.51,101.525,101.51,101.518,40688565.0
2006-07-11 04:09:00,101.512,101.517,101.493,101.493,146718672.0
2006-07-11 04:10:00,101.45,101.508,101.45,101.49,78227614.0
2006-07-11 04:11:00,101.49,101.503,101.48,101.48,67857870.0
2006-07-11 04:12:00,101.483,101.493,101.483,101.49,24012471.0
2006-07-11 04:13:00,101.485,101.489,101.453,101.475,106034687.0
2006-07-11 04:14:00,101.475,101.493,101.475,101.49,71620136.0
2006-07-11 04:15:00,101.495,101.5,101.485,101.5,63042041.0
2006-07-11 04:16:00,101.5,101.515,101.5,101.515,39806117.0
2006-07-11 04:17:00,101.51,101.512,101.5,101.505,14731892.0
2006-07-11 04:18:00,101.507,101.507,101.486,101.5,125285709.0
2006-07-11 04:19:00,101.495,101.51,101.495,101.5,76010484.0
2006-07-11 04:20:00,101.5,101.51,101.485,101.495,91949061.0
2006-07-11 04:21:00,101.495,101.508,101.473,101.49,36565089.0
2006-07-11 04:22:00,101.49,101.49,101.472,101.485,54202745.0
2006-07-11 04:23:00,101.477,101.495,101.458,101.458,60227511.0
2006-07-11 04:24:00,101.457,101.49,101.457,101.49,72382648.0
2006-07-11 04:25:00,101.485,101.493,101.485,101.49,64065323.0
2006-07-11 04:26:00,101.485,101.488,101.472,101.472,19371060.0
2006-07-11 04:27:00,101.475,101.49,101.453,101.49,95334090.0
2006-07-11 04:28:00,101.485,101.5,101.47,101.47,60076011.0
2006-07-11 04:29:00,101.475,101.495,101.475,101.49,109718563.0
2006-07-11 04:30:00,101.485,101.485,101.465,101.485,20523510.0
2006-07-11 04:31:00,101.483,101.483,101.448,101.463,39434142.0
2006-07-11 04:32:00,101.46,101.471,101.45,101.46,36248050.0
2006-07-11 04:33:00,101.46,101.46,101.438,101.46,23954291.0
2006-07-11 04:34:00,101.46,101.46,101.432,101.45,134483386.0
2006-07-11 04:35:00,101.443,101.443,101.42,101.42,6384403.0
2006-07-11 04:36:00,101.42,101.457,101.42,101.45,31524749.0
2006-07-11 04:37:00,101.455,101.455,101.437,101.44,4559850.0
2006-07-11 04:38:00,101.44,101.44,101.44,101.44,4108457.0
2006-07-11 04:39:00,101.443,101.443,101.442,101.442,8653829.0
2006-07-11 04:40:00,101.445,101.465,101.445,101.465,21650271.0
2006-07-11 04:41:00,101.465,101.465,101.455,101.455,3748196.0
2006-07-11 04:42:00,101.445,101.445,101.442,101.442,10796110.0
2006-07-11 04:43:00,101.438,101.455,101.433,101.455,170386468.0
2006-07-11 04:44:00,101.455,101.47,101.455,101.455,26742722.0
2006-07-11 04:45:00,101.455,101.46,101.455,101.46,19792367.0
2006-07-11 04:46:00,101.47,101.47,101.44,101.46,18882556.0
2006-07-11 04:47:00,101.45,101.45,101.44,101.44,44684010.0
2006-07-11 04:48:00,101.438,101.458,101.438,101.458,27558989.0
2006-07-11 04:49:00,101.45,101.465,101.45,101.465,91703732.0
2006-07-11 04:50:00,101.468,101.468,101.446,101.462,78818591.0
2006-07-11 04:51:00,101.463,101.465,101.459,101.465,50770519.0
2006-07-11 04:52:00,101.465,101.478,101.457,101.457,140497031.0
2006-07-11 04:53:00,101.455,101.463,101.455,101.458,49219834.0
2006-07-11 04:54:00,101.453,101.465,101.442,101.442,66211945.0
2006-07-11 04:55:00,101.447,101.49,101.447,101.468,23451737.0
2006-07-11 04:56:00,101.457,101.483,101.42,101.483,31795566.0
2006-07-11 04:57:00,101.483,101.485,101.483,101.485,18454714.0
2006-07-11 04:58:00,101.49,101.49,101.49,101.49,5106834.0
2006-07-11 04:59:00,101.482,101.498,101.48,101.48,135639199.0
2006-07-11 05:00:00,101.49,101.49,101.47,101.475,66696339.0
2006-07-11 05:01:00,101.48,101.48,101.45,101.48,72853771.0
2006-07-11 05:02:00,101.48,101.492,101.475,101.475,53232669.0
2006-07-11 05:03:00,101.48,101.49,101.475,101.49,31249675.0
2006-07-11 05:04:00,101.485,101.49,101.47,101.49,78847926.0
2006-07-11 05:05:00,101.49,101.491,101.471,101.49,98130478.0
2006-07-11 05:06:00,101.483,101.49,101.48,101.48,200343618.0
2006-07-11 05:07:00,101.485,101.49,101.475,101.475,43518861.0
2006-07-11 05:08:00,101.48,101.48,101.475,101.475,26409598.0
2006-07-11 05:09:00,101.475,101.48,101.473,101.48,90300938.0
2006-07-11 05:10:00,101.475,101.48,101.47,101.47,115094987.0
2006-07-11 05:11:00,101.47,101.485,101.47,101.48,35226356.0
2006-07-11 05:12:00,101.475,101.48,101.425,101.475,27191962.0
2006-07-11 05:13:00,101.48,101.485,101.468,101.475,72629848.0
2006-07-11 05:14:00,101.47,101.48,101.425,101.475,66310497.0
2006-07-11 05:15:00,101.48,101.482,101.447,101.447,146110944.0
2006-07-11 05:16:00,101.445,101.458,101.444,101.457,63310391.0
2006-07-11 05:17:00,101.455,101.47,101.455,101.47,68031069.0
2006-07-11 05:18:00,101.475,101.495,101.47,101.47,139998078.0
2006-07-11 05:19:00,101.475,101.495,101.475,101.495,113700518.0
2006-07-11 05:20:00,101.5,101.5,101.46,101.5,21557443.0
2006-07-11 05:21:00,101.5,101.505,101.49,101.505,57525669.0
2006-07-11 05:22:00,101.497,101.52,101.495,101.52,70539042.0
2006-07-11 05:23:00,101.52,101.525,101.51,101.515,148893793.0
2006-07-11 05:24:00,101.513,101.525,101.513,101.52,101590176.0
2006-07-11 05:25:00,101.523,101.523,101.493,101.508,116279217.0
2006-07-11 05:26:00,101.5,101.52,101.483,101.483,108599745.0
2006-07-11 05:27:00,101.485,101.515,101.47,101.475,84717632.0
2006-07-11 05:28:00,101.475,101.49,101.475,101.49,210592909.0
2006-07-11 05:29:00,101.492,101.521,101.492,101.52,62219340.0
2006-07-11 05:30:00,101.515,101.55,101.481,101.55,118820151.0
2006-07-11 05:31:00,101.54,101.54,101.525,101.525,102269330.0
2006-07-11 05:32:00,101.53,101.53,101.512,101.513,113985290.0
2006-07-11 05:33:00,101.515,101.525,101.51,101.52,150462116.0
2006-07-11 05:34:00,101.525,101.53,101.518,101.53,21434466.0
2006-07-11 05:35:00,101.53,101.53,101.52,101.53,41608070.0
2006-07-11 05:36:00,101.525,101.531,101.492,101.51,59029044.0
2006-07-11 05:37:00,101.515,101.525,101.5,101.525,97829247.0
2006-07-11 05:38:00,101.52,101.53,101.518,101.53,51947885.0
2006-07-11 05:39:00,101.525,101.54,101.517,101.522,127478065.0
2006-07-11 05:40:00,101.53,101.53,101.49,101.49,143723731.0
2006-07-11 05:41:00,101.49,101.495,101.483,101.485,86153191.0
2006-07-11 05:42:00,101.485,101.515,101.482,101.493,66286305.0
2006-07-11 05:43:00,101.47,101.508,101.47,101.495,91817880.0
2006-07-11 05:44:00,101.495,101.495,101.485,101.485,71676202.0
2006-07-11 05:45:00,101.49,101.49,101.475,101.485,58526548.0
2006-07-11 05:46:00,101.48,101.481,101.465,101.475,127861734.0
2006-07-11 05:47:00,101.485,101.485,101.475,101.48,50463486.0
2006-07-11 05:48:00,101.45,101.505,101.45,101.5,32247264.0
2006-07-11 05:49:00,101.495,101.511,101.49,101.495,109813784.0
2006-07-11 05:50:00,101.495,101.51,101.493,101.51,33515360.0
2006-07-11 05:51:00,101.505,101.505,101.495,101.497,77969715.0
2006-07-11 05:52:00,101.51,101.51,101.495,101.505,41078842.0
2006-07-11 05:53:00,101.497,101.497,101.483,101.483,74608578.0
2006-07-11 05:54:00,101.485,101.505,101.48,101.505,128601709.0
2006-07-11 05:55:00,101.49,101.52,101.49,101.495,77497793.0
2006-07-11 05:56:00,101.5,101.509,101.495,101.5,146943485.0
2006-07-11 05:57:00,101.51,101.515,101.5,101.5,59353053.0
2006-07-11 05:58:00,101.503,101.503,101.485,101.485,50163434.0
2006-07-11 05:59:00,101.483,101.49,101.475,101.49,159450709.0
2006-07-11 06:00:00,101.49,101.5,101.489,101.49,9694826.0
2006-07-11 06:01:00,101.505,101.508,101.497,101.5,80230892.0
2006-07-11 06:02:00,101.495,101.5,101.485,101.5,19931702.0
2006-07-11 06:03:00,101.5,101.5,101.482,101.49,55781213.0
2006-07-11 06:04:00,101.5,101.515,101.5,101.5,58092327.0
2006-07-11 06:05:00,101.495,101.495,101.484,101.487,45567624.0
2006-07-11 06:06:00,101.495,101.498,101.486,101.498,101520907.0
2006-07-11 06:07:00,101.49,101.499,101.475,101.485,130954700.0
2006-07-11 06:08:00,101.485,101.488,101.435,101.475,65999475.0
2006-07-11 06:09:00,101.475,101.48,101.468,101.48,49323341.0
2006-07-11 06:10:00,101.48,101.48,101.47,101.47,188368084.0
2006-07-11 06:11:00,101.47,101.495,101.47,101.48,20520261.0
2006-07-11 06:12:00,101.49,101.49,101.48,101.485,109903723.0
2006-07-11 06:13:00,101.435,101.509,101.435,101.47,85170378.0
2006-07-11 06:14:00,101.473,101.485,101.47,101.48,59614785.0
2006-07-11 06:15:00,101.48,101.482,101.475,101.475,68066851.0
2006-07-11 06:16:00,101.48,101.485,101.473,101.485,85697961.0
2006-07-11 06:17:00,101.49,101.49,101.478,101.485,97284991.0
2006-07-11 06:18:00,101.477,101.495,101.477,101.49,61363418.0
2006-07-11 06:19:00,101.495,101.495,101.48,101.49,46444176.0
2006-07-11 06:20:00,101.485,101.49,101.475,101.485,201579048.0
2006-07-11 06:21:00,101.485,101.495,101.482,101.49,87003742.0
2006-07-11 06:22:00,101.48,101.49,101.478,101.478,40451508.0
2006-07-11 06:23:00,101.49,101.49,101.48,101.48,50457376.0
2006-07-11 06:24:00,101.485,101.49,101.48,101.48,28392779.0
2006-07-11 06:25:00,101.495,101.495,101.48,101.49,51017930.0
2006-07-11 06:26:00,101.48,101.49,101.48,101.49,211647448.0
2006-07-11 06:27:00,101.495,101.495,101.485,101.485,66291402.0
2006-07-11 06:28:00,101.49,101.513,101.49,101.497,117513624.0
2006-07-11 06:29:00,101.502,101.51,101.5,101.5,74878625.0
2006-07-11 06:30:00,101.503,101.53,101.503,101.53,149437260.0
2006-07-11 06:31:00,101.527,101.53,101.513,101.525,97944844.0
2006-07-11 06:32:00,101.523,101.53,101.523,101.53,44549493.0
2006-07-11 06:33:00,101.52,101.53,101.52,101.52,18051439.0
2006-07-11 06:34:00,101.53,101.548,101.528,101.53,53524583.0
2006-07-11 06:35:00,101.53,101.53,101.517,101.53,149401934.0
2006-07-11 06:36:00,101.53,101.54,101.53,101.535,14508828.0
2006-07-11 06:37:00,101.535,101.545,101.535,101.545,61994405.0
2006-07-11 06:38:00,101.54,101.555,101.54,101.555,47376330.0
2006-07-11 06:39:00,101.55,101.565,101.55,101.565,77244007.0
2006-07-11 06:40:00,101.55,101.567,101.535,101.56,29037386.0
2006-07-11 06:41:00,101.555,101.566,101.54,101.54,86085984.0
2006-07-11 06:42:00,101.538,101.555,101.538,101.545,91611702.0
2006-07-11 06:43:00,101.537,101.557,101.537,101.547,79006184.0
2006-07-11 06:44:00,101.55,101.56,101.515,101.56,44375064.0
2006-07-11 06:45:00,101.557,101.557,101.546,101.553,102100582.0
2006-07-11 06:46:00,101.565,101.57,101.558,101.57,32230115.0
2006-07-11 06:47:00,101.57,101.58,101.56,101.57,99158573.0
2006-07-11 06:48:00,101.565,101.579,101.555,101.563,52686958.0
2006-07-11 06:49:00,101.56,101.57,101.56,101.565,33383361.0
2006-07-11 06:50:00,101.57,101.575,101.56,101.575,116255974.0
2006-07-11 06:51:00,101.565,101.565,101.55,101.565,59630948.0
2006-07-11 06:52:00,101.55,101.555,101.547,101.555,53389822.0
2006-07-11 06:53:00,101.552,101.553,101.543,101.552,59856538.0
2006-07-11 06:54:00,101.547,101.565,101.505,101.565,56747238.0
2006-07-11 06:55:00,101.56,101.56,101.537,101.537,44912142.0
2006-07-11 06:56:00,101.545,101.555,101.528,101.555,8781155.0
2006-07-11 06:57:00,101.545,101.547,101.537,101.545,83351954.0
2006-07-11 06:58:00,101.542,101.555,101.494,101.54,36213598.0
2006-07-11 06:59:00,101.55,101.55,101.525,101.548,77697184.0
2006-07-11 07:00:00,101.547,101.552,101.52,101.525,21072788.0
2006-07-11 07:01:00,101.525,101.541,101.515,101.52,139468530.0
2006-07-11 07:02:00,101.52,101.542,101.52,101.525,43005006.0
2006-07-11 07:03:00,101.52,101.535,101.52,101.53,47783284.0
2006-07-11 07:04:00,101.53,101.53,101.505,101.52,74809430.0
2006-07-11 07:05:00,101.517,101.54,101.517,101.54,139836841.0
2006-07-11 07:06:00,101.54,101.54,101.518,101.52,60761642.0
2006-07-11 07:07:00,101.53,101.53,101.513,101.513,215935542.0
2006-07-11 07:08:00,101.525,101.525,101.518,101.52,95317503.0
2006-07-11 07:09:00,101.525,101.525,101.512,101.513,69571809.0
2006-07-11 07:10:00,101.515,101.535,101.515,101.535,53098182.0
2006-07-11 07:11:00,101.53,101.53,101.497,101.497,115594578.0
2006-07-11 07:12:00,101.495,101.517,101.495,101.5,102804909.0
2006-07-11 07:13:00,101.502,101.525,101.495,101.495,39848757.0
2006-07-11 07:14:00,101.49,101.516,101.49,101.503,99497391.0
2006-07-11 07:15:00,101.515,101.515,101.5,101.505,59690465.0
2006-07-11 07:16:00,101.51,101.516,101.509,101.51,35834631.0
2006-07-11 07:17:00,101.51,101.521,101.51,101.515,87444239.0
2006-07-11 07:18:00,101.513,101.522,101.511,101.515,33551967.0
2006-07-11 07:19:00,101.51,101.522,101.502,101.52,16863561.0
2006-07-11 07:20:00,101.52,101.52,101.498,101.5,101486420.0
2006-07-11 07:21:00,101.505,101.525,101.462,101.525,13587754.0
2006-07-11 07:22:00,101.515,101.515,101.5,101.5,47358679.0
2006-07-11 07:23:00,101.49,101.51,101.488,101.51,80558140.0
2006-07-11 07:24:00,101.505,101.505,101.49,101.49,41083148.0
2006-07-11 07:25:00,101.482,101.482,101.469,101.48,92376486.0
2006-07-11 07:26:00,101.475,101.481,101.466,101.477,43306768.0
2006-07-11 07:27:00,101.47,101.507,101.47,101.48,224575462.0
2006-07-11 07:28:00,101.475,101.488,101.475,101.485,87329245.0
2006-07-11 07:29:00,101.485,101.5,101.48,101.49,17467055.0
2006-07-11 07:30:00,101.482,101.511,101.48,101.51,61625687.0
2006-07-11 07:31:00,101.51,101.522,101.503,101.515,77057274.0
2006-07-11 07:32:00,101.475,101.55,101.475,101.513,52419729.0
2006-07-11 07:33:00,101.513,101.53,101.5,101.52,105995664.0
2006-07-11 07:34:00,101.52,101.528,101.475,101.475,62849622.0
2006-07-11 07:35:00,101.47,101.49,101.46,101.46,53432230.0
2006-07-11 07:36:00,101.47,101.485,101.427,101.47,167031251.0
2006-07-11 07:37:00,101.463,101.487,101.438,101.463,53954372.0
2006-07-11 07:38:00,101.463,101.469,101.463,101.468,114977362.0
2006-07-11 07:39:00,101.468,101.483,101.46,101.467,47382244.0
2006-07-11 07:40:00,101.472,101.481,101.424,101.47,31037623.0
2006-07-11 07:41:00,101.47,101.477,101.47,101.475,64678267.0
2006-07-11 07:42:00,101.475,101.475,101.467,101.473,20020011.0
2006-07-11 07:43:00,101.472,101.49,101.46,101.478,93365321.0
2006-07-11 07:44:00,101.475,101.485,101.47,101.475,16937755.0
2006-07-11 07:45:00,101.47,101.495,101.47,101.49,100220072.0
2006-07-11 07:46:00,101.48,101.51,101.465,101.505,199462701.0
2006-07-11 07:47:00,101.505,101.505,101.475,101.505,152689033.0
2006-07-11 07:48:00,101.5,101.525,101.493,101.5,69659317.0
2006-07-11 07:49:00,101.5,101.513,101.5,101.512,112283403.0
2006-07-11 07:50:00,101.52,101.52,101.501,101.52,88876628.0
2006-07-11 07:51:00,101.51,101.543,101.5,101.507,90436393.0
2006-07-11 07:52:00,101.513,101.54,101.513,101.525,135956627.0
2006-07-11 07:53:00,101.52,101.52,101.47,101.47,144031768.0
2006-07-11 07:54:00,101.47,101.485,101.451,101.46,59446555.0
2006-07-11 07:55:00,101.45,101.457,101.44,101.44,64423875.0
2006-07-11 07:56:00,101.445,101.445,101.405,101.405,37558366.0
2006-07-11 07:57:00,101.402,101.417,101.402,101.417,38523353.0
2006-07-11 07:58:00,101.415,101.415,101.364,101.395,34193028.0
2006-07-11 07:59:00,101.382,101.415,101.379,101.395,93110973.0
2006-07-11 08:00:00,101.4,101.415,101.38,101.415,97369227.0
2006-07-11 08:01:00,101.402,101.42,101.383,101.41,93705000.0
2006-07-11 08:02:00,101.397,101.423,101.397,101.405,57155316.0
2006-07-11 08:03:00,101.398,101.41,101.392,101.41,146840790.0
2006-07-11 08:04:00,101.405,101.405,101.38,101.39,55841492.0
2006-07-11 08:05:00,101.405,101.405,101.382,101.39,194121997.0
2006-07-11 08:06:00,101.395,101.395,101.363,101.363,98203980.0
2006-07-11 08:07:00,101.36,101.367,101.36,101.365,130105743.0
2006-07-11 08:08:00,101.365,101.39,101.365,101.375,115805854.0
2006-07-11 08:09:00,101.37,101.41,101.357,101.395,119879869.0
2006-07-11 08:10:00,101.395,101.424,101.395,101.42,41628583.0
2006-07-11 08:11:00,101.41,101.41,101.383,101.383,59171078.0
2006-07-11 08:12:00,101.39,101.425,101.39,101.41,36907634.0
2006-07-11 08:13:00,101.415,101.432,101.408,101.43,118428529.0
2006-07-11 08:14:00,101.41,101.45,101.375,101.45,29696291.0
2006-07-11 08:15:00,101.445,101.445,101.433,101.433,21994355.0
2006-07-11 08:16:00,101.435,101.455,101.435,101.442,134927010.0
2006-07-11 08:17:00,101.445,101.46,101.439,101.455,65569461.0
2006-07-11 08:18:00,101.45,101.46,101.445,101.455,84362929.0
2006-07-11 08:19:00,101.435,101.483,101.435,101.483,169477919.0
2006-07-11 08:20:00,101.475,101.495,101.465,101.48,64287858.0
2006-07-11 08:21:00,101.47,101.47,101.445,101.45,29346333.0
2006-07-11 08:22:00,101.45,101.45,101.42,101.42,183866520.0
2006-07-11 08:23:00,101.415,101.428,101.413,101.413,81120640.0
2006-07-11 08:24:00,101.42,101.42,101.397,101.42,25022969.0
2006-07-11 08:25:00,101.41,101.445,101.382,101.445,231065625.0
2006-07-11 08:26:00,101.447,101.455,101.43,101.44,53938819.0
2006-07-11 08:27:00,101.43,101.465,101.401,101.465,41661703.0
2006-07-11 08:28:00,101.46,101.475,101.438,101.445,462455517.0
2006-07-11 08:29:00,101.45,101.469,101.44,101.445,24122848.0
2006-07-11 08:30:00,101.457,101.457,101.425,101.425,22235969.0
2006-07-11 08:31:00,101.425,101.436,101.425,101.425,15594896.0
2006-07-11 08:32:00,101.43,101.445,101.423,101.43,9290351.0
2006-07-11 08:33:00,101.42,101.455,101.42,101.43,105816765.0
2006-07-11 08:34:00,101.423,101.44,101.412,101.44,77725208.0
2006-07-11 08:35:00,101.435,101.45,101.388,101.45,77172538.0
2006-07-11 08:36:00,101.445,101.46,101.411,101.45,41287715.0
2006-07-11 08:37:00,101.455,101.463,101.455,101.463,16996412.0
2006-07-11 08:38:00,101.475,101.5,101.457,101.485,26003491.0
2006-07-11 08:39:00,101.49,101.496,101.48,101.48,59918825.0
2006-07-11 08:40:00,101.48,101.48,101.455,101.47,28277546.0
2006-07-11 08:41:00,101.455,101.48,101.45,101.462,38893370.0
2006-07-11 08:42:00,101.47,101.47,101.443,101.462,117394172.0
2006-07-11 08:43:00,101.47,101.47,101.437,101.455,48632196.0
2006-07-11 08:44:00,101.455,101.455,101.437,101.44,47080960.0
2006-07-11 08:45:00,101.432,101.441,101.41,101.41,20360867.0
2006-07-11 08:46:00,101.415,101.421,101.395,101.42,51584964.0
2006-07-11 08:47:00,101.42,101.44,101.37,101.413,66099783.0
2006-07-11 08:48:00,101.413,101.415,101.365,101.365,41100917.0
2006-07-11 08:49:00,101.42,101.42,101.402,101.412,98400486.0
2006-07-11 08:50:00,101.42,101.424,101.41,101.41,26756851.0
2006-07-11 08:51:00,101.4,101.43,101.39,101.43,26933656.0
2006-07-11 08:52:00,101.425,101.435,101.413,101.43,64572594.0
2006-07-11 08:53:00,101.42,101.436,101.42,101.43,31784893.0
2006-07-11 08:54:00,101.432,101.475,101.432,101.465,76498051.0
2006-07-11 08:55:00,101.47,101.485,101.46,101.485,41219731.0
2006-07-11 08:56:00,101.475,101.49,101.475,101.483,130504430.0
2006-07-11 08:57:00,101.49,101.497,101.475,101.475,17309775.0
2006-07-11 08:58:00,101.48,101.485,101.455,101.485,19743721.0
2006-07-11 08:59:00,101.485,101.485,101.435,101.435,48908192.0
2006-07-11 09:00:00,101.433,101.44,101.41,101.41,74115485.0
2006-07-11 09:01:00,101.41,101.415,101.38,101.4,100755498.0
2006-07-11 09:02:00,101.393,101.412,101.393,101.405,118523423.0
2006-07-11 09:03:00,101.397,101.403,101.39,101.4,170741384.0
2006-07-11 09:04:00,101.39,101.415,101.38,101.38,41525743.0
2006-07-11 09:05:00,101.385,101.403,101.385,101.403,42235892.0
2006-07-11 09:06:00,101.405,101.407,101.38,101.407,154957034.0
2006-07-11 09:07:00,101.41,101.41,101.385,101.41,131976017.0
2006-07-11 09:08:00,101.41,101.415,101.39,101.415,159495518.0
2006-07-11 09:09:00,101.402,101.413,101.355,101.413,73757633.0
2006-07-11 09:10:00,101.41,101.421,101.408,101.41,39037365.0
2006-07-11 09:11:00,101.405,101.41,101.398,101.41,41797464.0
2006-07-11 09:12:00,101.41,101.422,101.375,101.375,57656902.0
2006-07-11 09:13:00,101.39,101.4,101.36,101.393,5420951.0
2006-07-11 09:14:00,101.385,101.415,101.38,101.38,37473228.0
2006-07-11 09:15:00,101.39,101.415,101.375,101.415,72697493.0
2006-07-11 09:16:00,101.412,101.425,101.39,101.425,53450497.0
2006-07-11 09:17:00,101.425,101.438,101.41,101.42,47670117.0
2006-07-11 09:18:00,101.425,101.425,101.375,101.375,57116515.0
2006-07-11 09:19:00,101.415,101.415,101.399,101.405,36234194.0
2006-07-11 09:20:00,101.403,101.415,101.4,101.415,96957385.0
2006-07-11 09:21:00,101.42,101.42,101.392,101.41,143313687.0
2006-07-11 09:22:00,101.41,101.425,101.405,101.415,71015679.0
2006-07-11 09:23:00,101.42,101.42,101.395,101.4,106258839.0
2006-07-11 09:24:00,101.405,101.405,101.365,101.38,74754265.0
2006-07-11 09:25:00,101.37,101.42,101.352,101.403,41406617.0
2006-07-11 09:26:00,101.397,101.435,101.38,101.435,86994380.0
2006-07-11 09:27:00,101.43,101.455,101.425,101.455,172320986.0
2006-07-11 09:28:00,101.445,101.475,101.438,101.465,54705901.0
2006-07-11 09:29:00,101.465,101.49,101.455,101.475,56016828.0
2006-07-11 09:30:00,101.49,101.495,101.465,101.465,67455492.0
2006-07-11 09:31:00,101.47,101.505,101.455,101.505,139882344.0
2006-07-11 09:32:00,101.51,101.51,101.491,101.493,91322463.0
2006-07-11 09:33:00,101.5,101.51,101.492,101.51,115646178.0
2006-07-11 09:34:00,101.505,101.505,101.48,101.48,71920888.0
2006-07-11 09:35:00,101.48,101.495,101.465,101.485,60413449.0
2006-07-11 09:36:00,101.495,101.532,101.495,101.53,35640623.0
2006-07-11 09:37:00,101.527,101.56,101.5,101.56,47201491.0
2006-07-11 09:38:00,101.567,101.6,101.55,101.59,73748790.0
2006-07-11 09:39:00,101.59,101.59,101.53,101.53,129980184.0
2006-07-11 09:40:00,101.525,101.535,101.495,101.505,146604006.0
2006-07-11 09:41:00,101.51,101.51,101.465,101.465,55291489.0
2006-07-11 09:42:00,101.46,101.473,101.445,101.445,52524018.0
2006-07-11 09:43:00,101.443,101.443,101.415,101.42,66134502.0
2006-07-11 09:44:00,101.43,101.448,101.41,101.435,57771651.0
2006-07-11 09:45:00,101.44,101.455,101.402,101.455,77434539.0
2006-07-11 09:46:00,101.46,101.46,101.399,101.45,74433623.0
2006-07-11 09:47:00,101.44,101.457,101.423,101.44,32290367.0
2006-07-11 09:48:00,101.432,101.435,101.395,101.41,129908859.0
2006-07-11 09:49:00,101.41,101.44,101.41,101.43,94295573.0
2006-07-11 09:50:00,101.435,101.435,101.4,101.425,56923080.0
2006-07-11 09:51:00,101.415,101.47,101.412,101.44,15333755.0
2006-07-11 09:52:00,101.44,101.44,101.403,101.42,20048069.0
2006-07-11 09:53:00,101.41,101.45,101.41,101.445,84479034.0
2006-07-11 09:54:00,101.445,101.46,101.445,101.453,85068581.0
2006-07-11 09:55:00,101.455,101.515,101.455,101.505,63112975.0
2006-07-11 09:56:00,101.505,101.543,101.505,101.543,133317227.0
2006-07-11 09:57:00,101.55,101.56,101.54,101.54,78257425.0
2006-07-11 09:58:00,101.545,101.55,101.537,101.54,59949191.0
2006-07-11 09:59:00,101.55,101.55,101.54,101.55,39684045.0
2006-07-11 10:00:00,101.54,101.583,101.505,101.542,139390318.0
2006-07-11 10:01:00,101.54,101.57,101.54,101.557,215958402.0
2006-07-11 10:02:00,101.56,101.56,101.542,101.545,38325964.0
2006-07-11 10:03:00,101.545,101.568,101.545,101.565,30546934.0
2006-07-11 10:04:00,101.56,101.57,101.55,101.55,178423539.0
2006-07-11 10:05:00,101.545,101.556,101.545,101.545,59802261.0
2006-07-11 10:06:00,101.545,101.58,101.545,101.555,51998602.0
2006-07-11 10:07:00,101.55,101.565,101.55,101.565,78224664.0
2006-07-11 10:08:00,101.558,101.58,101.555,101.555,51095360.0
2006-07-11 10:09:00,101.54,101.565,101.535,101.565,123462254.0
2006-07-11 10:10:00,101.56,101.56,101.54,101.56,125735425.0
2006-07-11 10:11:00,101.555,101.555,101.523,101.523,46045456.0
2006-07-11 10:12:00,101.517,101.57,101.517,101.565,52410482.0
2006-07-11 10:13:00,101.56,101.58,101.545,101.565,74546836.0
2006-07-11 10:14:00,101.555,101.565,101.54,101.565,113435630.0
2006-07-11 10:15:00,101.562,101.58,101.54,101.555,46396965.0
2006-07-11 10:16:00,101.56,101.568,101.556,101.568,77725798.0
2006-07-11 10:17:00,101.57,101.57,101.544,101.56,46469204.0
2006-07-11 10:18:00,101.555,101.565,101.527,101.553,69677973.0
2006-07-11 10:19:00,101.55,101.58,101.531,101.543,76429227.0
2006-07-11 10:20:00,101.55,101.56,101.533,101.545,151904402.0
2006-07-11 10:21:00,101.543,101.56,101.485,101.485,79978414.0
2006-07-11 10:22:00,101.525,101.555,101.525,101.545,137340283.0
2006-07-11 10:23:00,101.55,101.56,101.535,101.555,34825331.0
2006-07-11 10:24:00,101.55,101.55,101.517,101.517,48772169.0
2006-07-11 10:25:00,101.525,101.54,101.523,101.54,29711006.0
2006-07-11 10:26:00,101.535,101.54,101.525,101.525,127780616.0
2006-07-11 10:27:00,101.525,101.545,101.515,101.545,46293467.0
2006-07-11 10:28:00,101.525,101.56,101.498,101.53,76132865.0
2006-07-11 10:29:00,101.54,101.565,101.54,101.565,29577301.0
2006-07-11 10:30:00,101.565,101.615,101.558,101.57,41284072.0
2006-07-11 10:31:00,101.565,101.58,101.54,101.543,54477796.0
2006-07-11 10:32:00,101.55,101.556,101.503,101.545,70381980.0
2006-07-11 10:33:00,101.495,101.565,101.495,101.565,45130763.0
2006-07-11 10:34:00,101.56,101.595,101.56,101.567,75507755.0
2006-07-11 10:35:00,101.57,101.579,101.555,101.56,68300246.0
2006-07-11 10:36:00,101.56,101.56,101.55,101.558,72349016.0
2006-07-11 10:37:00,101.55,101.559,101.52,101.52,45762260.0
2006-07-11 10:38:00,101.54,101.54,101.521,101.522,34929721.0
2006-07-11 10:39:00,101.53,101.53,101.51,101.525,17083984.0
2006-07-11 10:40:00,101.527,101.542,101.527,101.54,35810394.0
2006-07-11 10:41:00,101.547,101.547,101.528,101.53,104658620.0
2006-07-11 10:42:00,101.54,101.555,101.512,101.53,64746400.0
2006-07-11 10:43:00,101.54,101.55,101.518,101.545,51163360.0
2006-07-11 10:44:00,101.545,101.55,101.538,101.54,34509852.0
2006-07-11 10:45:00,101.54,101.545,101.525,101.54,57570733.0
2006-07-11 10:46:00,101.53,101.536,101.52,101.53,55384494.0
2006-07-11 10:47:00,101.525,101.532,101.487,101.487,92560136.0
2006-07-11 10:48:00,101.493,101.516,101.493,101.51,130548399.0
2006-07-11 10:49:00,101.515,101.545,101.485,101.545,73079174.0
2006-07-11 10:50:00,101.532,101.54,101.53,101.54,58788729.0
2006-07-11 10:51:00,101.53,101.555,101.528,101.535,98600537.0
2006-07-11 10:52:00,101.54,101.565,101.525,101.545,117155242.0
2006-07-11 10:53:00,101.55,101.55,101.51,101.52,79673032.0
2006-07-11 10:54:00,101.51,101.525,101.51,101.51,243863500.0
2006-07-11 10:55:00,101.512,101.525,101.505,101.525,76908409.0
2006-07-11 10:56:00,101.52,101.52,101.501,101.505,55042824.0
2006-07-11 10:57:00,101.5,101.515,101.495,101.51,152113631.0
2006-07-11 10:58:00,101.503,101.51,101.5,101.507,170564716.0
2006-07-11 10:59:00,101.51,101.515,101.445,101.445,133558885.0
2006-07-11 11:00:00,101.5,101.51,101.46,101.485,158963971.0
2006-07-11 11:01:00,101.48,101.5,101.447,101.465,153813928.0
2006-07-11 11:02:00,101.46,101.488,101.46,101.478,110350956.0
2006-07-11 11:03:00,101.467,101.469,101.45,101.46,60593431.0
2006-07-11 11:04:00,101.455,101.465,101.445,101.46,32954036.0
2006-07-11 11:05:00,101.455,101.473,101.455,101.47,19480643.0
2006-07-11 11:06:00,101.47,101.481,101.455,101.47,69280647.0
2006-07-11 11:07:00,101.47,101.475,101.465,101.465,66863409.0
2006-07-11 11:08:00,101.475,101.48,101.439,101.467,150052367.0
2006-07-11 11:09:00,101.475,101.475,101.46,101.46,81070066.0
2006-07-11 11:10:00,101.47,101.48,101.465,101.465,50006369.0
2006-07-11 11:11:00,101.47,101.48,101.455,101.455,68370523.0
2006-07-11 11:12:00,101.455,101.47,101.451,101.46,126770637.0
2006-07-11 11:13:00,101.46,101.46,101.441,101.445,56532587.0
2006-07-11 11:14:00,101.445,101.45,101.433,101.45,99505152.0
2006-07-11 11:15:00,101.445,101.45,101.4,101.44,56615815.0
2006-07-11 11:16:00,101.415,101.465,101.415,101.455,28011908.0
2006-07-11 11:17:00,101.46,101.46,101.45,101.45,105110625.0
2006-07-11 11:18:00,101.46,101.472,101.436,101.45,47630354.0
2006-07-11 11:19:00,101.455,101.455,101.435,101.445,83429053.0
2006-07-11 11:20:00,101.448,101.448,101.39,101.39,45603386.0
2006-07-11 11:21:00,101.383,101.39,101.368,101.375,122313056.0
2006-07-11 11:22:00,101.372,101.373,101.369,101.37,43565926.0
2006-07-11 11:23:00,101.38,101.383,101.37,101.37,11019036.0
2006-07-11 11:24:00,101.363,101.39,101.356,101.39,26126826.0
2006-07-11 11:25:00,101.39,101.405,101.363,101.373,42922526.0
2006-07-11 11:26:00,101.38,101.38,101.327,101.327,35472064.0
2006-07-11 11:27:00,101.33,101.34,101.315,101.325,42265728.0
2006-07-11 11:28:00,101.327,101.35,101.29,101.32,160784797.0
2006-07-11 11:29:00,101.32,101.34,101.315,101.34,108531675.0
2006-07-11 11:30:00,101.343,101.355,101.343,101.35,39766358.0
2006-07-11 11:31:00,101.348,101.362,101.333,101.355,121366352.0
2006-07-11 11:32:00,101.352,101.367,101.33,101.35,29338089.0
2006-07-11 11:33:00,101.345,101.346,101.325,101.325,71925118.0
2006-07-11 11:34:00,101.325,101.34,101.32,101.34,72129775.0
2006-07-11 11:35:00,101.343,101.353,101.332,101.332,65200593.0
2006-07-11 11:36:00,101.333,101.365,101.333,101.365,44802474.0
2006-07-11 11:37:00,101.362,101.391,101.34,101.383,95909325.0
2006-07-11 11:38:00,101.38,101.415,101.38,101.408,65573292.0
2006-07-11 11:39:00,101.397,101.44,101.397,101.43,97248459.0
2006-07-11 11:40:00,101.425,101.425,101.395,101.395,215717298.0
2006-07-11 11:41:00,101.39,101.4,101.39,101.39,60979283.0
2006-07-11 11:42:00,101.395,101.415,101.38,101.395,66995028.0
2006-07-11 11:43:00,101.395,101.405,101.377,101.395,103738926.0
2006-07-11 11:44:00,101.395,101.408,101.385,101.4,79794916.0
2006-07-11 11:45:00,101.4,101.4,101.38,101.4,54872336.0
2006-07-11 11:46:00,101.39,101.43,101.385,101.41,30592798.0
2006-07-11 11:47:00,101.41,101.43,101.395,101.41,143638186.0
2006-07-11 11:48:00,101.42,101.436,101.42,101.43,23938857.0
2006-07-11 11:49:00,101.425,101.426,101.403,101.408,24379025.0
2006-07-11 11:50:00,101.417,101.425,101.41,101.41,51941169.0
2006-07-11 11:51:00,101.405,101.42,101.395,101.41,17735303.0
2006-07-11 11:52:00,101.41,101.42,101.38,101.4,34848477.0
2006-07-11 11:53:00,101.4,101.41,101.387,101.387,29987069.0
2006-07-11 11:54:00,101.395,101.403,101.38,101.38,185075169.0
2006-07-11 11:55:00,101.383,101.407,101.346,101.407,81326265.0
2006-07-11 11:56:00,101.4,101.435,101.39,101.427,38975144.0
2006-07-11 11:57:00,101.427,101.49,101.427,101.485,50902238.0
2006-07-11 11:58:00,101.48,101.5,101.465,101.5,99596900.0
2006-07-11 11:59:00,101.5,101.51,101.495,101.51,36718728.0
2006-07-11 12:00:00,101.515,101.54,101.51,101.512,150508618.0
2006-07-11 12:01:00,101.515,101.525,101.515,101.52,72136146.0
2006-07-11 12:02:00,101.525,101.56,101.525,101.56,53391204.0
2006-07-11 12:03:00,101.555,101.57,101.548,101.548,37188616.0
2006-07-11 12:04:00,101.565,101.593,101.54,101.59,58341749.0
2006-07-11 12:05:00,101.582,101.62,101.582,101.595,77215538.0
2006-07-11 12:06:00,101.598,101.598,101.55,101.55,103546316.0
2006-07-11 12:07:00,101.56,101.56,101.533,101.555,25306710.0
2006-07-11 12:08:00,101.555,101.595,101.555,101.57,45279300.0
2006-07-11 12:09:00,101.56,101.573,101.54,101.56,66042882.0
2006-07-11 12:10:00,101.55,101.56,101.525,101.54,32235952.0
2006-07-11 12:11:00,101.53,101.561,101.528,101.55,62045361.0
2006-07-11 12:12:00,101.55,101.56,101.51,101.51,154392803.0
2006-07-11 12:13:00,101.535,101.545,101.535,101.545,120130643.0
2006-07-11 12:14:00,101.54,101.56,101.535,101.56,35745016.0
2006-07-11 12:15:00,101.515,101.575,101.515,101.515,64941218.0
2006-07-11 12:16:00,101.523,101.54,101.523,101.533,75697619.0
2006-07-11 12:17:00,101.53,101.536,101.513,101.523,41197292.0
2006-07-11 12:18:00,101.53,101.552,101.495,101.53,71641946.0
2006-07-11 12:19:00,101.525,101.525,101.513,101.513,48994816.0
2006-07-11 12:20:00,101.52,101.52,101.507,101.51,57195237.0
2006-07-11 12:21:00,101.52,101.525,101.52,101.52,39322394.0
2006-07-11 12:22:00,101.515,101.515,101.46,101.5,32496910.0
2006-07-11 12:23:00,101.5,101.508,101.475,101.475,65004176.0
2006-07-11 12:24:00,101.47,101.52,101.47,101.52,16720744.0
2006-07-11 12:25:00,101.51,101.519,101.504,101.515,348139203.0
2006-07-11 12:26:00,101.515,101.515,101.5,101.5,32796494.0
2006-07-11 12:27:00,101.495,101.545,101.495,101.53,27775791.0
2006-07-11 12:28:00,101.53,101.549,101.522,101.537,39929877.0
2006-07-11 12:29:00,101.525,101.535,101.52,101.52,97417372.0
2006-07-11 12:30:00,101.51,101.511,101.5,101.5,62353983.0
2006-07-11 12:31:00,101.495,101.515,101.495,101.515,111601704.0
2006-07-11 12:32:00,101.497,101.517,101.48,101.517,71499153.0
2006-07-11 12:33:00,101.515,101.525,101.485,101.485,38141896.0
2006-07-11 12:34:00,101.488,101.52,101.484,101.51,32643433.0
2006-07-11 12:35:00,101.515,101.515,101.495,101.5,150223456.0
2006-07-11 12:36:00,101.505,101.51,101.5,101.505,15149346.0
2006-07-11 12:37:00,101.493,101.53,101.493,101.51,94863074.0
2006-07-11 12:38:00,101.507,101.508,101.49,101.49,266925748.0
2006-07-11 12:39:00,101.5,101.51,101.48,101.48,80296243.0
2006-07-11 12:40:00,101.485,101.485,101.478,101.485,152602139.0
2006-07-11 12:41:00,101.495,101.495,101.467,101.475,119256354.0
2006-07-11 12:42:00,101.47,101.48,101.436,101.475,90077566.0
2006-07-11 12:43:00,101.47,101.475,101.457,101.475,100040125.0
2006-07-11 12:44:00,101.485,101.505,101.485,101.5,47359494.0
2006-07-11 12:45:00,101.49,101.515,101.49,101.515,45078521.0
2006-07-11 12:46:00,101.51,101.525,101.497,101.525,13175437.0
2006-07-11 12:47:00,101.52,101.537,101.515,101.515,34354552.0
2006-07-11 12:48:00,101.52,101.529,101.505,101.523,85146055.0
2006-07-11 12:49:00,101.525,101.529,101.481,101.485,68580448.0
2006-07-11 12:50:00,101.535,101.535,101.463,101.505,84589919.0
2006-07-11 12:51:00,101.505,101.517,101.503,101.515,141534715.0
2006-07-11 12:52:00,101.515,101.515,101.5,101.515,90730408.0
2006-07-11 12:53:00,101.515,101.516,101.5,101.513,131382257.0
2006-07-11 12:54:00,101.51,101.555,101.51,101.555,125619846.0
2006-07-11 12:55:00,101.56,101.581,101.56,101.575,113326363.0
2006-07-11 12:56:00,101.575,101.58,101.57,101.575,119860143.0
2006-07-11 12:57:00,101.58,101.58,101.555,101.565,31115535.0
2006-07-11 12:58:00,101.555,101.571,101.552,101.552,87589285.0
2006-07-11 12:59:00,101.548,101.556,101.545,101.545,44707788.0
2006-07-11 13:00:00,101.55,101.56,101.54,101.55,36982445.0
2006-07-11 13:01:00,101.55,101.555,101.544,101.55,163478694.0
2006-07-11 13:02:00,101.545,101.555,101.504,101.54,28563614.0
2006-07-11 13:03:00,101.55,101.555,101.528,101.528,203951264.0
2006-07-11 13:04:00,101.52,101.55,101.52,101.545,54106025.0
2006-07-11 13:05:00,101.538,101.549,101.522,101.535,68928484.0
2006-07-11 13:06:00,101.54,101.545,101.522,101.545,35216704.0
2006-07-11 13:07:00,101.535,101.549,101.516,101.535,47909748.0
2006-07-11 13:08:00,101.54,101.543,101.525,101.525,56488177.0
2006-07-11 13:09:00,101.53,101.538,101.53,101.53,28199727.0
2006-07-11 13:10:00,101.535,101.535,101.515,101.527,177412043.0
2006-07-11 13:11:00,101.52,101.532,101.52,101.52,110266805.0
2006-07-11 13:12:00,101.515,101.54,101.505,101.527,12553956.0
2006-07-11 13:13:00,101.53,101.56,101.53,101.545,42192066.0
2006-07-11 13:14:00,101.545,101.551,101.53,101.535,64725063.0
2006-07-11 13:15:00,101.56,101.57,101.54,101.545,107085055.0
2006-07-11 13:16:00,101.55,101.55,101.53,101.53,53007596.0
2006-07-11 13:17:00,101.525,101.538,101.524,101.537,23867120.0
2006-07-11 13:18:00,101.535,101.54,101.52,101.525,74873321.0
2006-07-11 13:19:00,101.535,101.535,101.515,101.52,15750637.0
2006-07-11 13:20:00,101.512,101.538,101.512,101.525,78760491.0
2006-07-11 13:21:00,101.52,101.521,101.495,101.495,29218113.0
2006-07-11 13:22:00,101.49,101.504,101.486,101.497,15004526.0
2006-07-11 13:23:00,101.5,101.518,101.487,101.487,97423950.0
2006-07-11 13:24:00,101.482,101.496,101.48,101.48,61363890.0
2006-07-11 13:25:00,101.475,101.495,101.462,101.473,155834315.0
2006-07-11 13:26:00,101.48,101.495,101.48,101.495,111396404.0
2006-07-11 13:27:00,101.495,101.495,101.45,101.46,88554524.0
2006-07-11 13:28:00,101.475,101.485,101.442,101.467,32728303.0
2006-07-11 13:29:00,101.457,101.466,101.455,101.465,118270533.0
2006-07-11 13:30:00,101.465,101.47,101.455,101.47,127030245.0
2006-07-11 13:31:00,101.48,101.515,101.47,101.495,46409225.0
2006-07-11 13:32:00,101.495,101.53,101.495,101.508,127106026.0
2006-07-11 13:33:00,101.513,101.53,101.513,101.53,43524030.0
2006-07-11 13:34:00,101.5,101.535,101.5,101.53,48398187.0
2006-07-11 13:35:00,101.525,101.535,101.52,101.52,145996105.0
2006-07-11 13:36:00,101.528,101.528,101.515,101.525,48603165.0
2006-07-11 13:37:00,101.525,101.53,101.517,101.53,19964984.0
2006-07-11 13:38:00,101.523,101.54,101.505,101.52,38333104.0
2006-07-11 13:39:00,101.525,101.525,101.465,101.52,10707753.0
2006-07-11 13:40:00,101.513,101.521,101.493,101.493,31725344.0
2006-07-11 13:41:00,101.5,101.507,101.495,101.495,15060413.0
2006-07-11 13:42:00,101.482,101.501,101.479,101.485,47557040.0
2006-07-11 13:43:00,101.49,101.51,101.49,101.49,55514667.0
2006-07-11 13:44:00,101.48,101.507,101.48,101.507,59729505.0
2006-07-11 13:45:00,101.505,101.517,101.505,101.51,77482014.0
2006-07-11 13:46:00,101.505,101.53,101.505,101.51,223582306.0
2006-07-11 13:47:00,101.505,101.517,101.49,101.51,46203623.0
2006-07-11 13:48:00,101.505,101.52,101.5,101.5,29139473.0
2006-07-11 13:49:00,101.5,101.516,101.483,101.483,73507528.0
2006-07-11 13:50:00,101.483,101.5,101.47,101.49,168111882.0
2006-07-11 13:51:00,101.49,101.506,101.49,101.495,50281005.0
2006-07-11 13:52:00,101.48,101.53,101.47,101.523,98758133.0
2006-07-11 13:53:00,101.52,101.52,101.498,101.507,86566178.0
2006-07-11 13:54:00,101.505,101.52,101.485,101.485,79016426.0
2006-07-11 13:55:00,101.48,101.491,101.475,101.49,72070237.0
2006-07-11 13:56:00,101.485,101.515,101.485,101.515,60724519.0
2006-07-11 13:57:00,101.52,101.52,101.475,101.475,60572728.0
2006-07-11 13:58:00,101.48,101.495,101.48,101.49,116059321.0
2006-07-11 13:59:00,101.493,101.51,101.456,101.483,30015906.0
2006-07-11 14:00:00,101.46,101.525,101.46,101.505,19821748.0
2006-07-11 14:01:00,101.5,101.5,101.455,101.48,92750677.0
2006-07-11 14:02:00,101.48,101.493,101.468,101.493,291665805.0
2006-07-11 14:03:00,101.49,101.492,101.47,101.48,59586446.0
2006-07-11 14:04:00,101.475,101.495,101.475,101.495,147025332.0
2006-07-11 14:05:00,101.485,101.49,101.475,101.49,27292832.0
2006-07-11 14:06:00,101.49,101.5,101.457,101.457,62205456.0
2006-07-11 14:07:00,101.47,101.47,101.455,101.455,30724861.0
2006-07-11 14:08:00,101.445,101.473,101.433,101.433,80302751.0
2006-07-11 14:09:00,101.44,101.45,101.43,101.43,18044477.0
2006-07-11 14:10:00,101.435,101.441,101.42,101.425,198326785.0
2006-07-11 14:11:00,101.425,101.435,101.42,101.435,35291624.0
2006-07-11 14:12:00,101.432,101.432,101.41,101.41,45871328.0
2006-07-11 14:13:00,101.405,101.44,101.405,101.407,107707609.0
2006-07-11 14:14:00,101.42,101.437,101.35,101.41,33214886.0
2006-07-11 14:15:00,101.408,101.41,101.395,101.395,54715541.0
2006-07-11 14:16:00,101.395,101.41,101.385,101.41,62858593.0
2006-07-11 14:17:00,101.4,101.442,101.4,101.425,141997928.0
2006-07-11 14:18:00,101.435,101.45,101.415,101.44,168585870.0
2006-07-11 14:19:00,101.435,101.435,101.405,101.405,24363087.0
2006-07-11 14:20:00,101.42,101.435,101.41,101.435,24221642.0
2006-07-11 14:21:00,101.427,101.427,101.385,101.385,223848341.0
2006-07-11 14:22:00,101.385,101.42,101.385,101.42,127591617.0
2006-07-11 14:23:00,101.42,101.428,101.401,101.418,83076154.0
2006-07-11 14:24:00,101.42,101.44,101.402,101.44,129908988.0
2006-07-11 14:25:00,101.44,101.487,101.44,101.455,111580039.0
2006-07-11 14:26:00,101.455,101.467,101.451,101.465,49387845.0
2006-07-11 14:27:00,101.462,101.477,101.453,101.453,24108943.0
2006-07-11 14:28:00,101.455,101.465,101.43,101.465,55536982.0
2006-07-11 14:29:00,101.405,101.478,101.405,101.43,104192110.0
2006-07-11 14:30:00,101.427,101.455,101.42,101.435,23149217.0
2006-07-11 14:31:00,101.435,101.47,101.435,101.442,123439799.0
2006-07-11 14:32:00,101.45,101.457,101.435,101.435,77042218.0
2006-07-11 14:33:00,101.425,101.433,101.42,101.42,51211069.0
2006-07-11 14:34:00,101.412,101.43,101.412,101.42,83343129.0
2006-07-11 14:35:00,101.43,101.441,101.43,101.432,34640381.0
2006-07-11 14:36:00,101.44,101.448,101.415,101.448,30758596.0
2006-07-11 14:37:00,101.447,101.543,101.42,101.543,127928822.0
2006-07-11 14:38:00,101.54,101.59,101.53,101.55,89624804.0
2006-07-11 14:39:00,101.55,101.57,101.543,101.56,227569171.0
2006-07-11 14:40:00,101.557,101.557,101.537,101.54,182852742.0
2006-07-11 14:41:00,101.54,101.575,101.54,101.575,135799444.0
2006-07-11 14:42:00,101.573,101.59,101.555,101.555,99089691.0
2006-07-11 14:43:00,101.555,101.625,101.555,101.62,115751885.0
2006-07-11 14:44:00,101.615,101.637,101.605,101.62,59152103.0
2006-07-11 14:45:00,101.613,101.703,101.613,101.695,73475242.0
2006-07-11 14:46:00,101.67,101.67,101.585,101.6,81214618.0
2006-07-11 14:47:00,101.615,101.645,101.615,101.645,112797013.0
2006-07-11 14:48:00,101.645,101.65,101.62,101.63,20096067.0
2006-07-11 14:49:00,101.625,101.657,101.615,101.657,204092209.0
2006-07-11 14:50:00,101.67,101.67,101.652,101.657,103476294.0
2006-07-11 14:51:00,101.655,101.695,101.655,101.685,33910862.0
2006-07-11 14:52:00,101.69,101.765,101.69,101.75,231273490.0
2006-07-11 14:53:00,101.75,101.76,101.67,101.675,136367945.0
2006-07-11 14:54:00,101.675,101.683,101.67,101.675,40163891.0
2006-07-11 14:55:00,101.675,101.675,101.63,101.665,75524408.0
2006-07-11 14:56:00,101.67,101.7,101.655,101.657,11272197.0
2006-07-11 14:57:00,101.667,101.68,101.653,101.668,45722941.0
2006-07-11 14:58:00,101.67,101.71,101.64,101.678,98986336.0
2006-07-11 14:59:00,101.688,101.688,101.628,101.63,48257879.0
2006-07-11 15:00:00,101.64,101.64,101.252,101.252,70482690.0
2006-07-11 15:01:00,101.275,101.345,101.26,101.26,186822641.0
2006-07-11 15:02:00,101.265,101.277,101.135,101.233,230269274.0
2006-07-11 15:03:00,101.235,101.287,101.23,101.25,159101794.0
2006-07-11 15:04:00,101.253,101.318,101.24,101.24,138625178.0
2006-07-11 15:05:00,101.233,101.245,101.1,101.112,70557105.0
2006-07-11 15:06:00,101.13,101.225,101.105,101.19,46903662.0
2006-07-11 15:07:00,101.2,101.222,101.11,101.22,8286146.0
2006-07-11 15:08:00,101.225,101.225,101.165,101.19,27827728.0
2006-07-11 15:09:00,101.18,101.185,101.01,101.01,134643136.0
2006-07-11 15:10:00,101.01,101.035,101.01,101.01,40025552.0
2006-07-11 15:11:00,101.02,101.055,100.985,101.055,24233196.0
2006-07-11 15:12:00,101.055,101.08,100.997,101.043,67021144.0
2006-07-11 15:13:00,101.035,101.07,101.012,101.052,68105477.0
2006-07-11 15:14:00,101.055,101.105,101.055,101.065,55120913.0
2006-07-11 15:15:00,101.065,101.075,101.0,101.025,127822822.0
2006-07-11 15:16:00,101.03,101.034,100.975,100.988,43168907.0
2006-07-11 15:17:00,100.983,101.035,100.948,101.02,89253339.0
2006-07-11 15:18:00,101.015,101.015,100.975,100.975,121765659.0
2006-07-11 15:19:00,100.965,101.02,100.95,100.95,87890016.0
2006-07-11 15:20:00,100.96,100.96,100.93,100.955,55722275.0
2006-07-11 15:21:00,100.96,100.97,100.93,100.97,89658919.0
2006-07-11 15:22:00,100.96,100.967,100.94,100.955,27650149.0
2006-07-11 15:23:00,100.965,100.966,100.943,100.943,66208095.0
2006-07-11 15:24:00,100.95,101.0,100.95,100.98,68933024.0
2006-07-11 15:25:00,100.973,100.973,100.928,100.94,66086764.0
2006-07-11 15:26:00,100.94,100.94,100.862,100.925,207429080.0
2006-07-11 15:27:00,100.915,100.94,100.9,100.91,58820812.0
2006-07-11 15:28:00,100.915,100.925,100.873,100.873,186560833.0
2006-07-11 15:29:00,100.875,100.915,100.869,100.915,27352321.0
2006-07-11 15:30:00,100.93,100.95,100.905,100.925,34014425.0
2006-07-11 15:31:00,100.923,100.955,100.91,100.925,62969922.0
2006-07-11 15:32:00,100.93,100.96,100.93,100.955,88764943.0
2006-07-11 15:33:00,100.955,100.98,100.935,100.973,24755826.0
2006-07-11 15:34:00,100.967,100.99,100.95,100.955,36361058.0
2006-07-11 15:35:00,100.955,100.989,100.945,100.96,97722685.0
2006-07-11 15:36:00,100.953,100.953,100.885,100.923,41124777.0
2006-07-11 15:37:00,100.925,100.98,100.925,100.953,83831218.0
2006-07-11 15:38:00,100.96,100.965,100.915,100.965,10743174.0
2006-07-11 15:39:00,100.955,100.995,100.955,100.985,84827263.0
2006-07-11 15:40:00,100.99,101.032,100.96,100.98,58949230.0
2006-07-11 15:41:00,100.99,101.0,100.968,100.985,35076543.0
2006-07-11 15:42:00,100.987,101.015,100.987,101.005,140466744.0
2006-07-11 15:43:00,101.008,101.035,101.0,101.02,26148061.0
2006-07-11 15:44:00,101.03,101.035,101.015,101.025,57561272.0
2006-07-11 15:45:00,101.02,101.038,101.0,101.02,223679650.0
2006-07-11 15:46:00,101.012,101.04,100.975,101.025,110934010.0
2006-07-11 15:47:00,101.03,101.03,100.975,100.99,125810140.0
2006-07-11 15:48:00,100.988,101.01,100.945,100.96,49698968.0
2006-07-11 15:49:00,100.953,100.985,100.953,100.985,162085385.0
2006-07-11 15:50:00,100.983,100.983,100.935,100.935,141652595.0
2006-07-11 15:51:00,100.935,100.955,100.92,100.955,17023105.0
2006-07-11 15:52:00,100.96,101.005,100.96,100.98,135137167.0
2006-07-11 15:53:00,100.97,100.98,100.96,100.98,102535537.0
2006-07-11 15:54:00,100.98,100.99,100.928,100.967,45136992.0
2006-07-11 15:55:00,100.963,100.98,100.958,100.98,133577891.0
2006-07-11 15:56:00,100.975,100.995,100.975,100.99,68664823.0
2006-07-11 15:57:00,100.99,100.99,100.935,100.975,95741416.0
2006-07-11 15:58:00,100.967,100.995,100.96,100.995,41824421.0
2006-07-11 15:59:00,100.993,100.993,100.94,100.94,182363105.0
2006-07-11 16:00:00,100.933,100.964,100.933,100.96,80435319.0
2006-07-11 16:01:00,100.958,100.96,100.945,100.95,129922531.0
2006-07-11 16:02:00,100.955,100.973,100.94,100.952,76358869.0
2006-07-11 16:03:00,100.952,100.97,100.944,100.97,127758275.0
2006-07-11 16:04:00,100.963,100.963,100.95,100.96,118534802.0
2006-07-11 16:05:00,100.96,100.98,100.957,100.957,50206998.0
2006-07-11 16:06:00,100.96,100.98,100.958,100.97,47295128.0
2006-07-11 16:07:00,100.963,100.99,100.963,100.983,109987100.0
2006-07-11 16:08:00,100.99,100.995,100.985,100.995,41391424.0
2006-07-11 16:09:00,100.99,101.01,100.985,100.985,15845518.0
2006-07-11 16:10:00,100.99,101.008,100.97,101.005,32724580.0
2006-07-11 16:11:00,101.0,101.003,100.98,100.98,30886945.0
2006-07-11 16:12:00,100.99,101.025,100.99,100.995,55831593.0
2006-07-11 16:13:00,100.995,101.028,100.955,100.99,151466588.0
2006-07-11 16:14:00,100.995,101.012,100.99,100.995,82405966.0
2006-07-11 16:15:00,101.0,101.01,100.995,101.01,22607469.0
2006-07-11 16:16:00,101.01,101.016,100.993,101.01,97496712.0
2006-07-11 16:17:00,101.01,101.035,100.983,101.01,40808861.0
2006-07-11 16:18:00,101.003,101.009,100.994,101.0,134611966.0
2006-07-11 16:19:00,100.995,101.01,100.983,100.995,66302126.0
2006-07-11 16:20:00,101.0,101.02,101.0,101.02,67755530.0
2006-07-11 16:21:00,101.01,101.01,100.995,100.997,82945217.0
2006-07-11 16:22:00,100.997,100.997,100.925,100.99,83172486.0
2006-07-11 16:23:00,100.99,101.0,100.97,100.972,90488837.0
2006-07-11 16:24:00,100.975,100.987,100.91,100.932,85845649.0
2006-07-11 16:25:00,100.935,100.985,100.91,100.975,28512864.0
2006-07-11 16:26:00,100.977,100.99,100.963,100.99,94601768.0
2006-07-11 16:27:00,100.96,101.015,100.96,101.015,33836935.0
2006-07-11 16:28:00,101.02,101.03,100.995,101.03,75045901.0
2006-07-11 16:29:00,101.023,101.065,101.008,101.04,125517967.0
2006-07-11 16:30:00,100.985,101.065,100.985,101.02,99047880.0
2006-07-11 16:31:00,101.01,101.035,100.987,101.005,55644314.0
2006-07-11 16:32:00,101.015,101.015,100.99,100.99,141331847.0
2006-07-11 16:33:00,100.99,101.005,100.98,100.98,22107229.0
2006-07-11 16:34:00,100.98,100.993,100.98,100.98,65629485.0
2006-07-11 16:35:00,100.99,101.0,100.945,100.945,51017954.0
2006-07-11 16:36:00,100.94,100.97,100.94,100.97,103906372.0
2006-07-11 16:37:00,100.97,100.97,100.95,100.965,45806211.0
2006-07-11 16:38:00,100.965,100.966,100.945,100.945,65303618.0
2006-07-11 16:39:00,100.94,100.957,100.94,100.957,87874853.0
2006-07-11 16:40:00,100.96,100.96,100.945,100.945,59686842.0
2006-07-11 16:41:00,100.938,100.952,100.936,100.945,88343365.0
2006-07-11 16:42:00,100.94,100.965,100.94,100.95,55948778.0
2006-07-11 16:43:00,100.96,100.96,100.883,100.887,104728252.0
2006-07-11 16:44:00,100.895,100.895,100.775,100.81,162559677.0
2006-07-11 16:45:00,100.815,100.85,100.815,100.83,76522674.0
2006-07-11 16:46:00,100.825,100.835,100.81,100.81,42005465.0
2006-07-11 16:47:00,100.815,100.84,100.815,100.84,98470056.0
2006-07-11 16:48:00,100.82,100.86,100.812,100.833,43757337.0
2006-07-11 16:49:00,100.84,100.855,100.805,100.85,108242315.0
2006-07-11 16:50:00,100.853,100.89,100.84,100.87,66311988.0
2006-07-11 16:51:00,100.875,100.9,100.875,100.885,42285431.0
2006-07-11 16:52:00,100.88,100.92,100.88,100.903,122470195.0
2006-07-11 16:53:00,100.905,100.97,100.905,100.925,45609758.0
2006-07-11 16:54:00,100.94,100.965,100.94,100.965,247484603.0
2006-07-11 16:55:00,100.967,100.97,100.954,100.97,63269187.0
2006-07-11 16:56:00,100.97,100.99,100.925,100.962,75496836.0
2006-07-11 16:57:00,100.96,100.975,100.94,100.953,34421091.0
2006-07-11 16:58:00,100.958,100.958,100.93,100.93,88090177.0
2006-07-11 16:59:00,100.93,100.93,100.88,100.895,85881240.0
2006-07-11 17:00:00,100.895,100.899,100.884,100.885,70134520.0
2006-07-11 17:01:00,100.882,100.905,100.86,100.875,48956979.0
2006-07-11 17:02:00,100.88,100.914,100.865,100.883,42235574.0
2006-07-11 17:03:00,100.885,100.885,100.845,100.845,82628340.0
2006-07-11 17:04:00,100.845,100.86,100.825,100.833,60232007.0
2006-07-11 17:05:00,100.83,100.845,100.822,100.835,210280011.0
2006-07-11 17:06:00,100.845,100.845,100.815,100.84,45560057.0
2006-07-11 17:07:00,100.835,100.845,100.807,100.807,39080632.0
2006-07-11 17:08:00,100.813,100.819,100.777,100.785,66690559.0
2006-07-11 17:09:00,100.785,100.813,100.78,100.79,31180316.0
2006-07-11 17:10:00,100.785,100.825,100.763,100.8,189823202.0
2006-07-11 17:11:00,100.8,100.8,100.778,100.795,95073559.0
2006-07-11 17:12:00,100.787,100.795,100.785,100.785,87305772.0
2006-07-11 17:13:00,100.778,100.82,100.765,100.78,72158052.0
2006-07-11 17:14:00,100.775,100.815,100.775,100.805,30633888.0
2006-07-11 17:15:00,100.8,100.817,100.796,100.815,56979295.0
2006-07-11 17:16:00,100.82,100.82,100.765,100.765,37827984.0
2006-07-11 17:17:00,100.765,100.765,100.708,100.75,35042589.0
2006-07-11 17:18:00,100.747,100.775,100.747,100.76,145174081.0
2006-07-11 17:19:00,100.757,100.778,100.757,100.765,77724681.0
2006-07-11 17:20:00,100.78,100.79,100.75,100.77,44706091.0
2006-07-11 17:21:00,100.77,100.8,100.77,100.8,124353237.0
2006-07-11 17:22:00,100.79,100.792,100.78,100.78,26724835.0
2006-07-11 17:23:00,100.795,100.795,100.765,100.78,126686170.0
2006-07-11 17:24:00,100.772,100.793,100.772,100.78,34846394.0
2006-07-11 17:25:00,100.77,100.785,100.76,100.775,76599120.0
2006-07-11 17:26:00,100.765,100.815,100.765,100.815,40698434.0
2006-07-11 17:27:00,100.802,100.82,100.761,100.79,111032743.0
2006-07-11 17:28:00,100.78,100.813,100.775,100.795,114962595.0
2006-07-11 17:29:00,100.78,100.795,100.78,100.795,119599770.0
2006-07-11 17:30:00,100.8,100.815,100.8,100.815,49223762.0
2006-07-11 17:31:00,100.813,100.831,100.787,100.787,111708016.0
2006-07-11 17:32:00,100.795,100.822,100.795,100.81,36811980.0
2006-07-11 17:33:00,100.815,100.82,100.785,100.82,34169453.0
2006-07-11 17:34:00,100.813,100.83,100.795,100.795,37792451.0
2006-07-11 17:35:00,100.8,100.85,100.8,100.835,413001107.0
2006-07-11 17:36:00,100.84,100.84,100.824,100.825,100829459.0
2006-07-11 17:37:00,100.83,100.83,100.754,100.8,39551622.0
2006-07-11 17:38:00,100.795,100.806,100.777,100.785,62491152.0
2006-07-11 17:39:00,100.785,100.815,100.775,100.815,30948078.0
2006-07-11 17:40:00,100.8,100.8,100.79,100.793,48111055.0
2006-07-11 17:41:00,100.795,100.795,100.762,100.762,166641016.0
2006-07-11 17:42:00,100.77,100.787,100.755,100.765,87674702.0
2006-07-11 17:43:00,100.77,100.79,100.765,100.765,20900952.0
2006-07-11 17:44:00,100.76,100.775,100.747,100.747,138947758.0
2006-07-11 17:45:00,100.74,100.74,100.7,100.7,60404935.0
2006-07-11 17:46:00,100.7,100.7,100.665,100.69,31085457.0
2006-07-11 17:47:00,100.685,100.705,100.683,100.683,44092259.0
2006-07-11 17:48:00,100.682,100.7,100.66,100.66,32243408.0
2006-07-11 17:49:00,100.67,100.69,100.66,100.66,54539952.0
2006-07-11 17:50:00,100.66,100.665,100.65,100.665,45181909.0
2006-07-11 17:51:00,100.67,100.685,100.645,100.645,45616815.0
2006-07-11 17:52:00,100.645,100.665,100.625,100.665,121785809.0
2006-07-11 17:53:00,100.67,100.68,100.647,100.648,66592929.0
2006-07-11 17:54:00,100.66,100.675,100.635,100.665,242570577.0
2006-07-11 17:55:00,100.665,100.679,100.66,100.677,68089978.0
2006-07-11 17:56:00,100.685,100.707,100.65,100.655,104841853.0
2006-07-11 17:57:00,100.66,100.67,100.642,100.655,23634214.0
2006-07-11 17:58:00,100.65,100.665,100.625,100.625,304494487.0
2006-07-11 17:59:00,100.62,100.66,100.62,100.635,221055552.0
2006-07-11 18:00:00,100.635,100.655,100.635,100.655,47694473.0
2006-07-11 18:01:00,100.655,100.655,100.643,100.645,40137580.0
2006-07-11 18:02:00,100.637,100.665,100.63,100.643,83822172.0
2006-07-11 18:03:00,100.638,100.665,100.638,100.655,39774301.0
2006-07-11 18:04:00,100.65,100.671,100.65,100.66,22721565.0
2006-07-11 18:05:00,100.64,100.675,100.64,100.67,62053983.0
2006-07-11 18:06:00,100.66,100.675,100.66,100.663,58531145.0
2006-07-11 18:07:00,100.615,100.675,100.615,100.675,4549586.0
2006-07-11 18:08:00,100.675,100.685,100.668,100.668,66467511.0
2006-07-11 18:09:00,100.68,100.685,100.663,100.685,49631350.0
2006-07-11 18:10:00,100.685,100.685,100.625,100.68,68122455.0
2006-07-11 18:11:00,100.68,100.681,100.655,100.67,124062521.0
2006-07-11 18:12:00,100.67,100.67,100.59,100.64,168818790.0
2006-07-11 18:13:00,100.645,100.656,100.645,100.65,99149205.0
2006-07-11 18:14:00,100.652,100.652,100.633,100.633,65637101.0
2006-07-11 18:15:00,100.635,100.645,100.607,100.645,44000309.0
2006-07-11 18:16:00,100.645,100.645,100.63,100.635,37426915.0
2006-07-11 18:17:00,100.63,100.633,100.62,100.62,50853633.0
2006-07-11 18:18:00,100.613,100.613,100.58,100.58,31825171.0
2006-07-11 18:19:00,100.585,100.617,100.585,100.617,55204403.0
2006-07-11 18:20:00,100.62,100.627,100.61,100.61,128613639.0
2006-07-11 18:21:00,100.615,100.62,100.599,100.62,71163761.0
2006-07-11 18:22:00,100.615,100.625,100.612,100.625,395759709.0
2006-07-11 18:23:00,100.617,100.64,100.617,100.635,94642622.0
2006-07-11 18:24:00,100.627,100.645,100.61,100.61,206565499.0
2006-07-11 18:25:00,100.615,100.65,100.615,100.65,87356030.0
2006-07-11 18:26:00,100.655,100.655,100.635,100.635,58493911.0
2006-07-11 18:27:00,100.635,100.67,100.635,100.65,66167332.0
2006-07-11 18:28:00,100.653,100.667,100.643,100.643,100221841.0
2006-07-11 18:29:00,100.655,100.665,100.655,100.665,56811620.0
2006-07-11 18:30:00,100.665,100.667,100.655,100.655,29339619.0
2006-07-11 18:31:00,100.655,100.677,100.655,100.677,36430086.0
2006-07-11 18:32:00,100.68,100.707,100.68,100.705,45340899.0
2006-07-11 18:33:00,100.71,100.728,100.69,100.7,108717477.0
2006-07-11 18:34:00,100.695,100.755,100.695,100.747,42082078.0
2006-07-11 18:35:00,100.745,100.745,100.73,100.73,29593713.0
2006-07-11 18:36:00,100.735,100.783,100.72,100.783,49760838.0
2006-07-11 18:37:00,100.783,100.84,100.775,100.815,17928550.0
2006-07-11 18:38:00,100.815,100.841,100.812,100.84,93900479.0
2006-07-11 18:39:00,100.81,100.861,100.798,100.83,69668990.0
2006-07-11 18:40:00,100.83,100.85,100.805,100.84,85493728.0
2006-07-11 18:41:00,100.833,100.84,100.8,100.84,149582206.0
2006-07-11 18:42:00,100.825,100.84,100.812,100.812,45509358.0
2006-07-11 18:43:00,100.813,100.818,100.793,100.793,103586241.0
2006-07-11 18:44:00,100.795,100.795,100.768,100.79,99818759.0
2006-07-11 18:45:00,100.78,100.795,100.77,100.788,42049301.0
2006-07-11 18:46:00,100.79,100.805,100.77,100.805,131848141.0
2006-07-11 18:47:00,100.805,100.81,100.775,100.81,42629727.0
2006-07-11 18:48:00,100.805,100.82,100.785,100.82,87223527.0
2006-07-11 18:49:00,100.81,100.82,100.81,100.82,78357415.0
2006-07-11 18:50:00,100.81,100.823,100.805,100.815,182423764.0
2006-07-11 18:51:00,100.815,100.815,100.79,100.803,85261619.0
2006-07-11 18:52:00,100.8,100.81,100.8,100.803,27367802.0
2006-07-11 18:53:00,100.81,100.819,100.785,100.785,26260858.0
2006-07-11 18:54:00,100.79,100.802,100.79,100.8,85145181.0
2006-07-11 18:55:00,100.81,100.81,100.788,100.788,39175061.0
2006-07-11 18:56:00,100.795,100.815,100.782,100.785,52641755.0
2006-07-11 18:57:00,100.79,100.798,100.77,100.79,89948361.0
2006-07-11 18:58:00,100.79,100.807,100.79,100.807,81990847.0
2006-07-11 18:59:00,100.81,100.81,100.793,100.795,57061264.0
2006-07-11 19:00:00,100.79,100.8,100.79,100.795,55259551.0
2006-07-11 19:01:00,100.795,100.802,100.785,100.793,22005715.0
2006-07-11 19:02:00,100.79,100.8,100.79,100.79,43144008.0
2006-07-11 19:03:00,100.79,100.799,100.77,100.78,130033687.0
2006-07-11 19:04:00,100.785,100.815,100.775,100.815,62500952.0
2006-07-11 19:05:00,100.815,100.825,100.78,100.8,120108190.0
2006-07-11 19:06:00,100.795,100.802,100.77,100.795,107058961.0
2006-07-11 19:07:00,100.78,100.81,100.78,100.79,61860507.0
2006-07-11 19:08:00,100.79,100.825,100.79,100.8,83752832.0
2006-07-11 19:09:00,100.8,100.8,100.755,100.755,78124309.0
2006-07-11 19:10:00,100.8,100.811,100.785,100.785,64102429.0
2006-07-11 19:11:00,100.785,100.8,100.77,100.78,23375381.0
2006-07-11 19:12:00,100.775,100.79,100.768,100.768,450508627.0
2006-07-11 19:13:00,100.765,100.784,100.762,100.765,83041905.0
2006-07-11 19:14:00,100.77,100.78,100.763,100.775,126678026.0
2006-07-11 19:15:00,100.777,100.778,100.77,100.775,105604356.0
2006-07-11 19:16:00,100.775,100.79,100.773,100.79,79235082.0
2006-07-11 19:17:00,100.785,100.785,100.774,100.778,58153001.0
2006-07-11 19:18:00,100.785,100.786,100.772,100.775,113180056.0
2006-07-11 19:19:00,100.78,100.78,100.765,100.77,66329819.0
2006-07-11 19:20:00,100.77,100.78,100.73,100.77,51252149.0
2006-07-11 19:21:00,100.757,100.77,100.757,100.77,105568625.0
2006-07-11 19:22:00,100.765,100.795,100.747,100.795,62083945.0
2006-07-11 19:23:00,100.79,100.805,100.773,100.785,32318376.0
2006-07-11 19:24:00,100.782,100.84,100.782,100.825,44203445.0
2006-07-11 19:25:00,100.8,100.857,100.8,100.807,132842900.0
2006-07-11 19:26:00,100.825,100.83,100.8,100.81,61595067.0
2006-07-11 19:27:00,100.81,100.831,100.805,100.815,95972992.0
2006-07-11 19:28:00,100.815,100.84,100.805,100.84,55379743.0
2006-07-11 19:29:00,100.843,100.855,100.843,100.85,36317872.0
2006-07-11 19:30:00,100.84,100.894,100.84,100.875,18289534.0
2006-07-11 19:31:00,100.87,100.897,100.868,100.868,131800281.0
2006-07-11 19:32:00,100.87,100.89,100.87,100.885,59432707.0
2006-07-11 19:33:00,100.875,100.876,100.865,100.865,130067364.0
2006-07-11 19:34:00,100.865,100.865,100.85,100.86,86881331.0
2006-07-11 19:35:00,100.865,100.923,100.865,100.9,10354485.0
2006-07-11 19:36:00,100.9,100.91,100.89,100.89,59715997.0
2006-07-11 19:37:00,100.887,100.899,100.875,100.875,95879538.0
2006-07-11 19:38:00,100.835,100.89,100.835,100.89,277206780.0
2006-07-11 19:39:00,100.882,100.894,100.872,100.882,49716435.0
2006-07-11 19:40:00,100.89,100.89,100.875,100.89,195094929.0
2006-07-11 19:41:00,100.89,100.905,100.855,100.855,41430219.0
2006-07-11 19:42:00,100.898,100.905,100.885,100.895,104516915.0
2006-07-11 19:43:00,100.895,100.904,100.865,100.865,196207060.0
2006-07-11 19:44:00,100.865,100.877,100.861,100.863,41277685.0
2006-07-11 19:45:00,100.865,100.88,100.84,100.85,30921006.0
2006-07-11 19:46:00,100.845,100.855,100.824,100.845,28567279.0
2006-07-11 19:47:00,100.84,100.897,100.835,100.875,54506413.0
2006-07-11 19:48:00,100.87,100.913,100.87,100.88,106285020.0
2006-07-11 19:49:00,100.895,100.895,100.86,100.89,17013271.0
2006-07-11 19:50:00,100.883,100.892,100.882,100.892,96181231.0
2006-07-11 19:51:00,100.895,100.901,100.88,100.885,81848023.0
2006-07-11 19:52:00,100.883,100.895,100.873,100.88,30503247.0
2006-07-11 19:53:00,100.89,100.91,100.89,100.897,20615154.0
2006-07-11 19:54:00,100.895,100.915,100.89,100.895,38587192.0
2006-07-11 19:55:00,100.9,100.9,100.871,100.875,45675200.0
2006-07-11 19:56:00,100.88,100.88,100.865,100.88,50813642.0
2006-07-11 19:57:00,100.87,100.87,100.824,100.855,76024493.0
2006-07-11 19:58:00,100.86,100.89,100.86,100.88,35076467.0
2006-07-11 19:59:00,100.87,100.878,100.865,100.875,56496207.0
2006-07-11 20:00:00,100.885,100.885,100.865,100.865,86972214.0
2006-07-11 20:01:00,100.857,100.88,100.855,100.855,118202791.0
2006-07-11 20:02:00,100.855,100.855,100.837,100.855,151023162.0
2006-07-11 20:03:00,100.858,100.88,100.84,100.88,137207966.0
2006-07-11 20:04:00,100.885,100.885,100.86,100.87,12341778.0
2006-07-11 20:05:00,100.865,100.865,100.849,100.85,17613199.0
2006-07-11 20:06:00,100.86,100.86,100.853,100.855,27795065.0
2006-07-11 20:07:00,100.853,100.853,100.825,100.83,75116368.0
2006-07-11 20:08:00,100.84,100.865,100.84,100.852,79057936.0
2006-07-11 20:09:00,100.85,100.861,100.84,100.86,104271832.0
2006-07-11 20:10:00,100.86,100.865,100.85,100.855,17441138.0
2006-07-11 20:11:00,100.855,100.86,100.85,100.855,114174908.0
2006-07-11 20:12:00,100.855,100.86,100.805,100.853,106689990.0
2006-07-11 20:13:00,100.855,100.86,100.85,100.85,15605594.0
2006-07-11 20:14:00,100.845,100.855,100.835,100.838,35954310.0
2006-07-11 20:15:00,100.855,100.857,100.833,100.833,74328181.0
2006-07-11 20:16:00,100.837,100.841,100.822,100.84,31997928.0
2006-07-11 20:17:00,100.84,100.853,100.835,100.843,157725039.0
2006-07-11 20:18:00,100.845,100.869,100.845,100.848,50068116.0
2006-07-11 20:19:00,100.855,100.86,100.847,100.858,206117611.0
2006-07-11 20:20:00,100.86,100.86,100.845,100.855,35597522.0
2006-07-11 20:21:00,100.855,100.875,100.855,100.875,33978661.0
2006-07-11 20:22:00,100.875,100.875,100.859,100.875,55132881.0
2006-07-11 20:23:00,100.87,100.876,100.862,100.862,40753140.0
2006-07-11 20:24:00,100.87,100.875,100.86,100.86,25560082.0
2006-07-11 20:25:00,100.86,100.87,100.86,100.86,30542374.0
2006-07-11 20:26:00,100.86,100.87,100.847,100.847,53077218.0
2006-07-11 20:27:00,100.855,100.885,100.855,100.865,142629132.0
2006-07-11 20:28:00,100.87,100.87,100.865,100.87,40063151.0
2006-07-11 20:29:00,100.875,100.895,100.872,100.895,11311832.0
2006-07-11 20:30:00,100.885,100.885,100.867,100.875,58504350.0
2006-07-11 20:31:00,100.875,100.894,100.87,100.877,60277195.0
2006-07-11 20:32:00,100.868,100.882,100.865,100.865,153803371.0
2006-07-11 20:33:00,100.87,100.87,100.848,100.87,50118500.0
2006-07-11 20:34:00,100.868,100.881,100.86,100.86,104591097.0
2006-07-11 20:35:00,100.85,100.872,100.85,100.865,72577197.0
2006-07-11 20:36:00,100.87,100.885,100.868,100.885,36664090.0
2006-07-11 20:37:00,100.89,100.89,100.87,100.88,17957774.0
2006-07-11 20:38:00,100.88,100.88,100.867,100.87,72036058.0
2006-07-11 20:39:00,100.875,100.878,100.865,100.865,53621756.0
2006-07-11 20:40:00,100.863,100.874,100.86,100.86,64419749.0
2006-07-11 20:41:00,100.86,100.88,100.808,100.808,84730578.0
2006-07-11 20:42:00,100.805,100.829,100.805,100.82,35717729.0
2006-07-11 20:43:00,100.82,100.82,100.8,100.815,114530525.0
2006-07-11 20:44:00,100.817,100.825,100.81,100.812,80461112.0
2006-07-11 20:45:00,100.82,100.823,100.795,100.795,18247142.0
2006-07-11 20:46:00,100.785,100.827,100.735,100.785,64538758.0
2006-07-11 20:47:00,100.79,100.79,100.775,100.79,185150348.0
2006-07-11 20:48:00,100.8,100.806,100.799,100.802,88175127.0
2006-07-11 20:49:00,100.807,100.807,100.785,100.8,41599846.0
2006-07-11 20:50:00,100.79,100.81,100.775,100.8,27085764.0
2006-07-11 20:51:00,100.8,100.823,100.8,100.823,65092861.0
2006-07-11 20:52:00,100.82,100.82,100.785,100.798,131600189.0
2006-07-11 20:53:00,100.795,100.8,100.79,100.8,29275981.0
2006-07-11 20:54:00,100.793,100.809,100.79,100.79,83556620.0
2006-07-11 20:55:00,100.79,100.805,100.767,100.788,31529962.0
2006-07-11 20:56:00,100.785,100.81,100.785,100.787,105993136.0
2006-07-11 20:57:00,100.8,100.805,100.77,100.77,201652478.0
2006-07-11 20:58:00,100.78,100.794,100.78,100.78,60229185.0
2006-07-11 20:59:00,100.795,100.795,100.775,100.795,55000322.0
2006-07-11 21:00:00,100.8,100.8,100.786,100.79,28192098.0
2006-07-11 21:01:00,100.795,100.795,100.785,100.785,90414026.0
2006-07-11 21:02:00,100.775,100.803,100.775,100.8,96938890.0
2006-07-11 21:03:00,100.795,100.795,100.765,100.79,62275071.0
2006-07-11 21:04:00,100.783,100.793,100.77,100.78,60014902.0
2006-07-11 21:05:00,100.79,100.8,100.78,100.78,34870985.0
2006-07-11 21:06:00,100.78,100.79,100.78,100.79,36436372.0
2006-07-11 21:07:00,100.8,100.8,100.777,100.785,112683714.0
2006-07-11 21:08:00,100.78,100.8,100.775,100.777,131479837.0
2006-07-11 21:09:00,100.767,100.79,100.767,100.78,158432930.0
2006-07-11 21:10:00,100.77,100.801,100.769,100.785,47051945.0
2006-07-11 21:11:00,100.79,100.79,100.77,100.77,32495128.0
2006-07-11 21:12:00,100.77,100.781,100.735,100.77,75092908.0
2006-07-11 21:13:00,100.77,100.777,100.76,100.76,107023263.0
2006-07-11 21:14:00,100.762,100.778,100.762,100.773,117935175.0
2006-07-11 21:15:00,100.78,100.78,100.755,100.78,89272617.0
2006-07-11 21:16:00,100.775,100.775,100.76,100.76,162449825.0
2006-07-11 21:17:00,100.765,100.779,100.765,100.775,34049427.0
2006-07-11 21:18:00,100.77,100.785,100.77,100.785,41225392.0
2006-07-11 21:19:00,100.785,100.79,100.78,100.78,78943259.0
2006-07-11 21:20:00,100.772,100.782,100.769,100.78,18089302.0
2006-07-11 21:21:00,100.78,100.795,100.779,100.795,148518311.0
2006-07-11 21:22:00,100.795,100.8,100.785,100.785,48662299.0
2006-07-11 21:23:00,100.785,100.796,100.785,100.795,100448056.0
2006-07-11 21:24:00,100.8,100.811,100.797,100.805,24580017.0
2006-07-11 21:25:00,100.805,100.835,100.795,100.835,70986687.0
2006-07-11 21:26:00,100.835,100.845,100.83,100.83,76130318.0
2006-07-11 21:27:00,100.84,100.84,100.815,100.818,116974087.0
2006-07-11 21:28:00,100.823,100.84,100.82,100.84,65545664.0
2006-07-11 21:29:00,100.835,100.835,100.82,100.82,100616675.0
2006-07-11 21:30:00,100.823,100.84,100.821,100.84,25958771.0
2006-07-11 21:31:00,100.84,100.84,100.824,100.835,44890158.0
2006-07-11 21:32:00,100.83,100.83,100.81,100.827,53370824.0
2006-07-11 21:33:00,100.8,100.86,100.8,100.847,66140851.0
2006-07-11 21:34:00,100.845,100.845,100.84,100.84,115541164.0
2006-07-11 21:35:00,100.845,100.845,100.81,100.845,53412191.0
2006-07-11 21:36:00,100.84,100.85,100.84,100.85,113065097.0
2006-07-11 21:37:00,100.843,100.855,100.834,100.84,139754703.0
2006-07-11 21:38:00,100.85,100.862,100.848,100.855,115054624.0
2006-07-11 21:39:00,100.855,100.86,100.855,100.855,44805465.0
2006-07-11 21:40:00,100.85,100.863,100.82,100.82,142337811.0
2006-07-11 21:41:00,100.823,100.835,100.818,100.818,266947135.0
2006-07-11 21:42:00,100.83,100.836,100.825,100.825,77941490.0
2006-07-11 21:43:00,100.825,100.83,100.815,100.83,52378094.0
2006-07-11 21:44:00,100.83,100.835,100.827,100.835,44529874.0
2006-07-11 21:45:00,100.833,100.833,100.82,100.82,110266809.0
2006-07-11 21:46:00,100.82,100.837,100.82,100.83,47039745.0
2006-07-11 21:47:00,100.82,100.83,100.8,100.8,140868141.0
2006-07-11 21:48:00,100.805,100.82,100.783,100.8,40647681.0
2006-07-11 21:49:00,100.8,100.81,100.795,100.795,11163182.0
2006-07-11 21:50:00,100.793,100.804,100.793,100.795,97367676.0
2006-07-11 21:51:00,100.788,100.818,100.787,100.787,54006132.0
2006-07-11 21:52:00,100.8,100.8,100.783,100.783,57707813.0
2006-07-11 21:53:00,100.783,100.813,100.783,100.785,36458394.0
2006-07-11 21:54:00,100.795,100.817,100.795,100.805,101349876.0
2006-07-11 21:55:00,100.81,100.815,100.795,100.815,80830154.0
2006-07-11 21:56:00,100.812,100.834,100.812,100.823,153097285.0
2006-07-11 21:57:00,100.828,100.843,100.825,100.825,156416832.0
2006-07-11 21:58:00,100.83,100.84,100.825,100.825,51397044.0
2006-07-11 21:59:00,100.82,100.825,100.8,100.825,97267170.0
2006-07-11 22:00:00,100.813,100.815,100.79,100.815,115539805.0
2006-07-11 22:01:00,100.825,100.825,100.805,100.805,117774609.0
2006-07-11 22:02:00,100.81,100.825,100.81,100.815,112229564.0
2006-07-11 22:03:00,100.825,100.825,100.8,100.805,67427834.0
2006-07-11 22:04:00,100.8,100.822,100.8,100.813,363584390.0
2006-07-11 22:05:00,100.81,100.825,100.77,100.81,54726617.0
2006-07-11 22:06:00,100.81,100.831,100.809,100.81,98072953.0
2006-07-11 22:07:00,100.82,100.825,100.805,100.82,208856986.0
2006-07-11 22:08:00,100.812,100.816,100.795,100.805,284285987.0
2006-07-11 22:09:00,100.81,100.82,100.793,100.793,76668393.0
2006-07-11 22:10:00,100.797,100.82,100.794,100.803,30945137.0
2006-07-11 22:11:00,100.81,100.845,100.793,100.835,76633623.0
2006-07-11 22:12:00,100.835,100.9,100.835,100.9,79170701.0
2006-07-11 22:13:00,100.897,100.897,100.87,100.873,45096238.0
2006-07-11 22:14:00,100.873,100.887,100.83,100.863,260923774.0
2006-07-11 22:15:00,100.87,100.87,100.842,100.86,150048459.0
2006-07-11 22:16:00,100.853,100.853,100.84,100.84,151132843.0
2006-07-11 22:17:00,100.835,100.86,100.806,100.845,147480513.0
2006-07-11 22:18:00,100.845,100.845,100.795,100.795,55114950.0
2006-07-11 22:19:00,100.845,100.85,100.808,100.825,205440908.0
2006-07-11 22:20:00,100.83,100.841,100.82,100.82,178471792.0
2006-07-11 22:21:00,100.81,100.82,100.807,100.815,115233868.0
2006-07-11 22:22:00,100.82,100.83,100.805,100.815,43318229.0
2006-07-11 22:23:00,100.815,100.82,100.807,100.818,130104440.0
2006-07-11 22:24:00,100.82,100.847,100.817,100.84,123727704.0
2006-07-11 22:25:00,100.835,100.86,100.835,100.86,102846340.0
2006-07-11 22:26:00,100.858,100.861,100.84,100.84,90559064.0
2006-07-11 22:27:00,100.835,100.858,100.835,100.84,129708668.0
2006-07-11 22:28:00,100.825,100.86,100.825,100.86,119134659.0
2006-07-11 22:29:00,100.855,100.866,100.81,100.86,119412898.0
2006-07-11 22:30:00,100.855,100.871,100.855,100.858,196168686.0
2006-07-11 22:31:00,100.865,100.875,100.855,100.855,55784294.0
2006-07-11 22:32:00,100.855,100.86,100.85,100.86,24185912.0
2006-07-11 22:33:00,100.855,100.87,100.843,100.843,145827137.0
2006-07-11 22:34:00,100.85,100.86,100.845,100.85,63020363.0
2006-07-11 22:35:00,100.845,100.868,100.842,100.855,73755666.0
2006-07-11 22:36:00,100.86,100.86,100.84,100.84,109818795.0
2006-07-11 22:37:00,100.835,100.846,100.834,100.842,326587055.0
2006-07-11 22:38:00,100.84,100.856,100.84,100.85,106695752.0
2006-07-11 22:39:00,100.86,100.874,100.858,100.873,194144631.0
2006-07-11 22:40:00,100.872,100.889,100.871,100.875,102137952.0
2006-07-11 22:41:00,100.875,100.885,100.842,100.875,84946150.0
2006-07-11 22:42:00,100.873,100.905,100.871,100.875,180949254.0
2006-07-11 22:43:00,100.867,100.895,100.861,100.895,233080414.0
2006-07-11 22:44:00,100.885,100.885,100.867,100.88,141812281.0
2006-07-11 22:45:00,100.885,100.895,100.84,100.885,107723683.0
2006-07-11 22:46:00,100.89,100.891,100.873,100.877,90001644.0
2006-07-11 22:47:00,100.88,100.897,100.872,100.872,88333558.0
2006-07-11 22:48:00,100.88,100.893,100.878,100.885,58577813.0
2006-07-11 22:49:00,100.89,100.903,100.88,100.9,193265346.0
2006-07-11 22:50:00,100.9,100.918,100.9,100.9,39345442.0
2006-07-11 22:51:00,100.91,100.91,100.888,100.91,103643933.0
2006-07-11 22:52:00,100.9,100.935,100.9,100.935,109948615.0
2006-07-11 22:53:00,100.925,100.936,100.915,100.925,72969019.0
2006-07-11 22:54:00,100.925,100.926,100.885,100.895,347535651.0
2006-07-11 22:55:00,100.9,100.91,100.883,100.883,107774715.0
2006-07-11 22:56:00,100.89,100.89,100.775,100.775,259430005.0
2006-07-11 22:57:00,100.77,100.855,100.77,100.81,162352232.0
2006-07-11 22:58:00,100.8,100.862,100.795,100.845,268703770.0
2006-07-11 22:59:00,100.85,100.85,100.795,100.843,184064358.0
2006-07-11 23:00:00,100.843,100.855,100.843,100.845,15732098.0
2006-07-11 23:23:00,100.82,100.913,100.82,100.907,94782256.0
2006-07-11 23:24:00,100.915,100.92,100.914,100.92,16685795.0
2006-07-11 23:25:00,100.917,100.93,100.906,100.913,140437658.0
2006-07-11 23:26:00,100.92,100.922,100.905,100.915,31396317.0
2006-07-11 23:27:00,100.905,100.943,100.905,100.943,21325473.0
2006-07-11 23:28:00,100.95,100.97,100.935,100.96,48212199.0
2006-07-11 23:29:00,100.95,100.963,100.93,100.952,172535158.0
2006-07-11 23:30:00,100.96,100.973,100.96,100.96,63928290.0
2006-07-11 23:31:00,100.955,100.975,100.955,100.96,202188139.0
2006-07-11 23:32:00,100.965,100.98,100.963,100.98,62756234.0
2006-07-11 23:33:00,100.98,100.98,100.97,100.975,10110062.0
2006-07-11 23:34:00,100.955,100.975,100.955,100.97,27964684.0
2006-07-11 23:35:00,100.975,100.979,100.967,100.967,19982030.0
2006-07-11 23:36:00,100.965,100.971,100.95,100.955,78588428.0
2006-07-11 23:37:00,100.955,100.955,100.94,100.945,87485050.0
2006-07-11 23:38:00,100.945,100.96,100.922,100.96,92436139.0
2006-07-11 23:39:00,100.96,100.98,100.959,100.98,181565417.0
2006-07-11 23:40:00,100.975,100.976,100.965,100.965,109781395.0
2006-07-11 23:41:00,100.97,100.978,100.967,100.975,60505758.0
2006-07-11 23:42:00,100.985,100.985,100.961,100.97,145019746.0
2006-07-11 23:43:00,100.965,100.975,100.96,100.96,46822275.0
2006-07-11 23:44:00,100.955,100.955,100.93,100.955,40720809.0
2006-07-11 23:45:00,100.96,100.96,100.94,100.94,53085782.0
2006-07-11 23:46:00,100.95,100.96,100.9,100.96,15602529.0
2006-07-11 23:47:00,100.95,100.97,100.95,100.95,67719515.0
2006-07-11 23:48:00,100.94,100.977,100.94,100.96,137454914.0
2006-07-11 23:49:00,100.955,100.966,100.903,100.95,31229266.0
2006-07-11 23:50:00,100.94,100.955,100.94,100.945,151411379.0
2006-07-11 23:51:00,100.94,100.95,100.935,100.95,72178163.0
2006-07-11 23:52:00,100.943,100.955,100.943,100.945,43046818.0
2006-07-11 23:53:00,100.94,100.945,100.94,100.94,108190596.0
2006-07-11 23:54:00,100.935,100.939,100.927,100.935,100610137.0
2006-07-11 23:55:00,100.925,100.945,100.917,100.923,35528414.0
2006-07-11 23:56:00,100.92,100.935,100.92,100.925,60580112.0
2006-07-11 23:57:00,100.935,100.94,100.917,100.917,64118003.0
2006-07-11 23:58:00,100.93,100.93,100.902,100.93,74748989.0
2006-07-11 23:59:00,100.885,100.935,100.885,100.93,35121368.0
2006-07-12 00:00:00,100.93,100.93,100.918,100.92,49991232.0
2006-07-12 00:01:00,100.925,100.945,100.925,100.935,137436088.0
2006-07-12 00:02:00,100.935,100.94,100.933,100.94,114998052.0
2006-07-12 00:03:00,100.94,100.94,100.927,100.93,182503492.0
2006-07-12 00:04:00,100.94,100.94,100.927,100.935,72288027.0
2006-07-12 00:05:00,100.935,100.939,100.922,100.933,191081032.0
2006-07-12 00:06:00,100.93,100.938,100.93,100.93,55692348.0
2006-07-12 00:07:00,100.923,100.93,100.909,100.91,36555686.0
2006-07-12 00:08:00,100.925,100.925,100.908,100.908,59058441.0
2006-07-12 00:09:00,100.908,100.94,100.908,100.93,37702195.0
2006-07-12 00:10:00,100.92,100.935,100.92,100.927,102533574.0
2006-07-12 00:11:00,100.92,100.935,100.92,100.935,37044379.0
2006-07-12 00:12:00,100.945,100.945,100.92,100.925,42762781.0
2006-07-12 00:13:00,100.93,100.94,100.925,100.94,61961457.0
2006-07-12 00:14:00,100.89,100.935,100.89,100.933,111694570.0
2006-07-12 00:15:00,100.945,100.945,100.927,100.94,107792033.0
2006-07-12 00:16:00,100.94,100.94,100.932,100.935,119163344.0
2006-07-12 00:17:00,100.93,100.94,100.93,100.935,154750571.0
2006-07-12 00:18:00,100.94,100.94,100.93,100.94,73734022.0
2006-07-12 00:19:00,100.935,100.945,100.93,100.935,85287359.0
2006-07-12 00:20:00,100.935,100.94,100.932,100.932,72794501.0
2006-07-12 00:21:00,100.932,100.94,100.928,100.94,23781074.0
2006-07-12 00:22:00,100.945,100.945,100.927,100.94,66257802.0
2006-07-12 00:23:00,100.94,100.94,100.93,100.94,104461829.0
2006-07-12 00:24:00,100.932,100.94,100.927,100.932,63369199.0
2006-07-12 00:25:00,100.94,100.94,100.93,100.94,99588146.0
2006-07-12 00:26:00,100.933,100.945,100.925,100.935,131089873.0
2006-07-12 00:27:00,100.94,100.94,100.93,100.935,117485749.0
2006-07-12 00:28:00,100.935,100.937,100.928,100.928,133560303.0
2006-07-12 00:29:00,100.885,100.935,100.885,100.928,59931609.0
2006-07-12 00:30:00,100.935,100.94,100.93,100.94,36569127.0
2006-07-12 00:31:00,100.925,100.94,100.925,100.94,27272535.0
2006-07-12 00:32:00,100.94,100.94,100.925,100.925,78910666.0
2006-07-12 00:33:00,100.935,100.945,100.93,100.94,78446595.0
2006-07-12 00:34:00,100.935,100.94,100.93,100.93,55436463.0
2006-07-12 00:35:00,100.927,100.945,100.927,100.928,113679369.0
2006-07-12 00:36:00,100.94,100.945,100.935,100.94,20377124.0
2006-07-12 00:37:00,100.927,100.927,100.87,100.87,118352550.0
2006-07-12 00:38:00,100.865,100.877,100.855,100.875,76303688.0
2006-07-12 00:39:00,100.863,100.87,100.863,100.87,32266765.0
2006-07-12 00:40:00,100.87,100.875,100.858,100.862,52676963.0
2006-07-12 00:41:00,100.865,100.88,100.863,100.88,57403546.0
2006-07-12 00:42:00,100.88,100.88,100.867,100.87,27832988.0
2006-07-12 00:43:00,100.862,100.885,100.862,100.875,55615124.0
2006-07-12 00:44:00,100.875,100.91,100.875,100.91,155831243.0
2006-07-12 00:45:00,100.91,100.91,100.898,100.905,105124460.0
2006-07-12 00:46:00,100.915,100.93,100.907,100.91,31780238.0
2006-07-12 00:47:00,100.908,100.93,100.907,100.907,26454000.0
2006-07-12 00:48:00,100.91,100.925,100.89,100.915,54150474.0
2006-07-12 00:49:00,100.907,100.929,100.907,100.915,66768226.0
2006-07-12 00:50:00,100.935,100.935,100.909,100.92,72260555.0
2006-07-12 00:51:00,100.915,100.93,100.905,100.905,31350493.0
2006-07-12 00:52:00,100.91,100.919,100.907,100.91,59286806.0
2006-07-12 00:53:00,100.902,100.919,100.893,100.913,52272262.0
2006-07-12 00:54:00,100.91,100.94,100.91,100.923,87450784.0
2006-07-12 00:55:00,100.915,100.94,100.915,100.928,132798504.0
2006-07-12 00:56:00,100.94,100.96,100.925,100.925,46451426.0
2006-07-12 00:57:00,100.963,100.974,100.96,100.96,61865241.0
2006-07-12 00:58:00,100.965,100.975,100.965,100.972,26878701.0
2006-07-12 00:59:00,100.975,100.978,100.968,100.968,88434951.0
2006-07-12 01:00:00,100.97,100.975,100.95,100.95,101788735.0
2006-07-12 01:01:00,100.942,100.955,100.915,100.93,41230204.0
2006-07-12 01:02:00,100.94,100.95,100.935,100.94,190325216.0
2006-07-12 01:03:00,100.94,100.94,100.909,100.91,126557754.0
2006-07-12 01:04:00,100.91,100.92,100.91,100.915,28965636.0
2006-07-12 01:05:00,100.92,100.928,100.888,100.91,49851047.0
2006-07-12 01:06:00,100.907,100.92,100.9,100.91,91323941.0
2006-07-12 01:07:00,100.905,100.91,100.855,100.9,38692767.0
2006-07-12 01:08:00,100.91,100.918,100.908,100.918,52345858.0
2006-07-12 01:09:00,100.912,100.92,100.903,100.913,141491160.0
2006-07-12 01:10:00,100.87,100.942,100.87,100.91,70505142.0
2006-07-12 01:11:00,100.91,100.935,100.91,100.92,79017948.0
2006-07-12 01:12:00,100.923,100.953,100.923,100.95,19983596.0
2006-07-12 01:13:00,100.945,100.965,100.923,100.965,123481592.0
2006-07-12 01:14:00,100.965,100.965,100.92,100.92,74658524.0
2006-07-12 01:15:00,100.925,100.93,100.91,100.93,59278849.0
2006-07-12 01:16:00,100.93,100.95,100.928,100.935,39196816.0
2006-07-12 01:17:00,100.93,100.935,100.93,100.935,16272287.0
2006-07-12 01:18:00,100.937,100.95,100.928,100.95,112400632.0
2006-07-12 01:19:00,100.945,100.97,100.945,100.95,69284848.0
2006-07-12 01:20:00,100.95,100.97,100.95,100.955,69849657.0
2006-07-12 01:21:00,100.955,100.96,100.943,100.96,35589181.0
2006-07-12 01:22:00,100.96,100.97,100.945,100.965,63800708.0
2006-07-12 01:23:00,100.957,100.98,100.957,100.958,52286875.0
2006-07-12 01:24:00,100.957,100.981,100.955,100.955,53013591.0
2006-07-12 01:25:00,100.957,100.965,100.95,100.96,106527560.0
2006-07-12 01:26:00,100.955,100.962,100.932,100.932,24775746.0
2006-07-12 01:27:00,100.935,100.95,100.933,100.94,82220173.0
2006-07-12 01:28:00,100.935,100.961,100.93,100.93,60463146.0
2006-07-12 01:29:00,100.935,100.963,100.935,100.96,102937946.0
2006-07-12 01:30:00,100.955,100.973,100.955,100.955,17874606.0
2006-07-12 01:31:00,100.953,100.953,100.933,100.933,36234065.0
2006-07-12 01:32:00,100.93,100.938,100.93,100.93,32687447.0
2006-07-12 01:33:00,100.92,100.93,100.913,100.93,19316531.0
2006-07-12 01:34:00,100.92,100.93,100.92,100.93,157774669.0
2006-07-12 01:35:00,100.925,100.98,100.925,100.955,73444455.0
2006-07-12 01:36:00,100.97,100.97,100.949,100.955,51275574.0
2006-07-12 01:37:00,100.955,100.955,100.93,100.93,21120820.0
2006-07-12 01:38:00,100.925,100.95,100.915,100.925,69192669.0
2006-07-12 01:39:00,100.935,100.941,100.93,100.932,35078403.0
2006-07-12 01:40:00,100.935,100.937,100.924,100.925,53999969.0
2006-07-12 01:41:00,100.93,100.93,100.918,100.925,78050355.0
2006-07-12 01:42:00,100.93,100.93,100.895,100.907,61364341.0
2006-07-12 01:43:00,100.9,100.917,100.896,100.905,134249228.0
2006-07-12 01:44:00,100.905,100.926,100.905,100.92,68451250.0
2006-07-12 01:45:00,100.925,100.935,100.922,100.93,74901339.0
2006-07-12 01:46:00,100.925,100.944,100.925,100.925,86645985.0
2006-07-12 01:47:00,100.93,100.94,100.922,100.94,126103828.0
2006-07-12 01:48:00,100.935,100.953,100.93,100.93,73057874.0
2006-07-12 01:49:00,100.923,100.923,100.908,100.918,110371486.0
2006-07-12 01:50:00,100.92,100.92,100.875,100.913,65552783.0
2006-07-12 01:51:00,100.917,100.92,100.903,100.92,38764159.0
2006-07-12 01:52:00,100.91,100.933,100.907,100.93,100924725.0
2006-07-12 01:53:00,100.917,100.935,100.917,100.935,48921901.0
2006-07-12 01:54:00,100.935,100.94,100.93,100.937,53557109.0
2006-07-12 01:55:00,100.935,100.941,100.925,100.94,44698609.0
2006-07-12 01:56:00,100.933,100.933,100.92,100.92,84639552.0
2006-07-12 01:57:00,100.92,100.935,100.908,100.925,116999861.0
2006-07-12 01:58:00,100.93,100.93,100.875,100.927,43415440.0
2006-07-12 01:59:00,100.922,100.942,100.922,100.93,140985596.0
2006-07-12 02:00:00,100.93,100.932,100.91,100.912,136706679.0
2006-07-12 02:01:00,100.917,100.92,100.857,100.92,41218492.0
2006-07-12 02:02:00,100.915,100.92,100.908,100.91,116325177.0
2006-07-12 02:03:00,100.91,100.932,100.903,100.903,77247012.0
2006-07-12 02:04:00,100.91,100.91,100.88,100.895,47561830.0
2006-07-12 02:05:00,100.897,100.908,100.895,100.895,52750032.0
2006-07-12 02:06:00,100.895,100.895,100.887,100.887,51361575.0
2006-07-12 02:07:00,100.9,100.905,100.887,100.89,103005438.0
2006-07-12 02:08:00,100.9,100.927,100.885,100.927,38652068.0
2006-07-12 02:09:00,100.923,100.931,100.881,100.91,70282816.0
2006-07-12 02:10:00,100.908,100.923,100.907,100.923,101621848.0
2006-07-12 02:11:00,100.93,100.94,100.915,100.925,70978212.0
2006-07-12 02:12:00,100.93,100.94,100.922,100.94,124485512.0
2006-07-12 02:13:00,100.935,100.948,100.928,100.935,94767564.0
2006-07-12 02:14:00,100.94,100.96,100.94,100.945,82101656.0
2006-07-12 02:15:00,100.94,100.957,100.94,100.955,74695821.0
2006-07-12 02:16:00,100.955,100.973,100.94,100.968,147203099.0
2006-07-12 02:17:00,100.967,100.967,100.95,100.95,57221504.0
2006-07-12 02:18:00,100.945,100.97,100.935,100.97,75622864.0
2006-07-12 02:19:00,100.965,100.965,100.955,100.965,50237203.0
2006-07-12 02:20:00,100.962,100.975,100.948,100.975,31918475.0
2006-07-12 02:21:00,100.965,100.969,100.955,100.955,72445472.0
2006-07-12 02:22:00,100.96,100.968,100.955,100.955,19616252.0
2006-07-12 02:23:00,100.955,100.961,100.939,100.94,55487041.0
2006-07-12 02:24:00,100.94,100.945,100.925,100.935,66962487.0
2006-07-12 02:25:00,100.94,100.94,100.92,100.92,163836632.0
2006-07-12 02:26:00,100.93,100.95,100.928,100.95,20453759.0
2006-07-12 02:27:00,100.95,100.953,100.94,100.95,33764536.0
2006-07-12 02:28:00,100.953,100.958,100.946,100.953,39874618.0
2006-07-12 02:29:00,100.955,100.975,100.955,100.975,18859048.0
2006-07-12 02:30:00,100.98,101.0,100.965,100.965,97221332.0
2006-07-12 02:31:00,100.96,100.985,100.96,100.975,65351429.0
2006-07-12 02:32:00,100.98,100.985,100.97,100.975,84606063.0
2006-07-12 02:33:00,100.972,100.978,100.964,100.965,22927767.0
2006-07-12 02:34:00,100.97,100.973,100.953,100.965,72552680.0
2006-07-12 02:35:00,100.965,100.976,100.955,100.957,52410864.0
2006-07-12 02:36:00,100.958,100.965,100.937,100.937,52938014.0
2006-07-12 02:37:00,100.945,100.95,100.94,100.95,59217292.0
2006-07-12 02:38:00,100.95,100.958,100.933,100.945,35681954.0
2006-07-12 02:39:00,100.945,100.95,100.934,100.95,69919576.0
2006-07-12 02:40:00,100.96,100.96,100.955,100.955,63680929.0
2006-07-12 02:41:00,100.96,100.97,100.943,100.947,105194787.0
2006-07-12 02:42:00,100.935,100.95,100.93,100.93,15277707.0
2006-07-12 02:43:00,100.935,100.94,100.922,100.94,39761426.0
2006-07-12 02:44:00,100.94,100.94,100.915,100.915,61620428.0
2006-07-12 02:45:00,100.91,100.913,100.895,100.895,74257533.0
2006-07-12 02:46:00,100.895,100.901,100.88,100.895,114920045.0
2006-07-12 02:47:00,100.9,100.9,100.89,100.893,20868416.0
2006-07-12 02:48:00,100.89,100.917,100.89,100.91,84008026.0
2006-07-12 02:49:00,100.91,100.923,100.87,100.87,77811660.0
2006-07-12 02:50:00,100.913,100.914,100.91,100.912,134817688.0
2006-07-12 02:51:00,100.918,100.925,100.9,100.92,47617442.0
2006-07-12 02:52:00,100.91,100.925,100.858,100.915,35763719.0
2006-07-12 02:53:00,100.92,100.92,100.902,100.917,85309613.0
2006-07-12 02:54:00,100.92,100.927,100.9,100.9,50303783.0
2006-07-12 02:55:00,100.895,100.915,100.885,100.89,26972378.0
2006-07-12 02:56:00,100.9,100.915,100.897,100.9,140307936.0
2006-07-12 02:57:00,100.9,100.9,100.88,100.88,173591046.0
2006-07-12 02:58:00,100.88,100.88,100.832,100.832,41879330.0
2006-07-12 02:59:00,100.84,100.855,100.823,100.85,95819196.0
2006-07-12 03:00:00,100.848,100.875,100.84,100.865,95050459.0
2006-07-12 03:01:00,100.862,100.88,100.855,100.855,25569541.0
2006-07-12 03:02:00,100.85,100.86,100.85,100.853,67281392.0
2006-07-12 03:03:00,100.815,100.88,100.815,100.87,47149233.0
2006-07-12 03:04:00,100.858,100.887,100.858,100.875,125589661.0
2006-07-12 03:05:00,100.873,100.91,100.873,100.89,85685662.0
2006-07-12 03:06:00,100.893,100.893,100.872,100.872,54421929.0
2006-07-12 03:07:00,100.88,100.89,100.875,100.88,57504176.0
2006-07-12 03:08:00,100.875,100.881,100.865,100.865,31334823.0
2006-07-12 03:09:00,100.87,100.87,100.854,100.865,73870944.0
2006-07-12 03:10:00,100.845,100.865,100.845,100.857,65459045.0
2006-07-12 03:11:00,100.865,100.87,100.847,100.87,58288994.0
2006-07-12 03:12:00,100.867,100.867,100.848,100.848,29121533.0
2006-07-12 03:13:00,100.85,100.864,100.847,100.855,29837797.0
2006-07-12 03:14:00,100.845,100.87,100.845,100.85,102082406.0
2006-07-12 03:15:00,100.85,100.859,100.847,100.855,151897102.0
2006-07-12 03:16:00,100.855,100.87,100.842,100.842,52685794.0
2006-07-12 03:17:00,100.85,100.857,100.848,100.85,25939410.0
2006-07-12 03:18:00,100.85,100.87,100.85,100.855,55334051.0
2006-07-12 03:19:00,100.852,100.87,100.838,100.87,51934303.0
2006-07-12 03:20:00,100.87,100.87,100.863,100.863,31121494.0
2006-07-12 03:21:00,100.875,100.895,100.875,100.895,81976458.0
2006-07-12 03:22:00,100.9,100.905,100.897,100.897,119717325.0
2006-07-12 03:23:00,100.91,100.916,100.903,100.91,18885194.0
2006-07-12 03:24:00,100.898,100.937,100.898,100.937,124321269.0
2006-07-12 03:25:00,100.94,100.975,100.94,100.955,61527707.0
2006-07-12 03:26:00,100.96,100.961,100.945,100.945,73493157.0
2006-07-12 03:27:00,100.935,100.955,100.935,100.95,81849047.0
2006-07-12 03:28:00,100.95,100.97,100.935,100.935,25447919.0
2006-07-12 03:29:00,100.95,100.95,100.932,100.935,36536244.0
2006-07-12 03:30:00,100.928,100.964,100.925,100.925,55175482.0
2006-07-12 03:31:00,100.968,101.005,100.967,100.985,125479426.0
2006-07-12 03:32:00,100.985,100.995,100.98,100.98,120251533.0
2006-07-12 03:33:00,100.975,101.007,100.962,100.993,138690084.0
2006-07-12 03:34:00,101.0,101.025,100.99,100.99,93448573.0
2006-07-12 03:35:00,100.982,101.0,100.97,100.972,59912260.0
2006-07-12 03:36:00,100.98,101.0,100.98,101.0,102413560.0
2006-07-12 03:37:00,101.0,101.0,100.979,100.985,64209519.0
2006-07-12 03:38:00,100.98,100.987,100.977,100.982,23246407.0
2006-07-12 03:39:00,100.982,100.995,100.982,100.995,68661100.0
2006-07-12 03:40:00,100.995,100.995,100.984,100.985,84560141.0
2006-07-12 03:41:00,100.99,101.0,100.985,101.0,75616881.0
2006-07-12 03:42:00,100.995,101.005,100.99,100.99,156092978.0
2006-07-12 03:43:00,100.995,101.005,100.995,101.0,110983829.0
2006-07-12 03:44:00,101.0,101.0,100.979,100.985,108595643.0
2006-07-12 03:45:00,100.973,101.002,100.95,100.95,111996963.0
2006-07-12 03:46:00,101.0,101.0,100.97,100.97,68119456.0
2006-07-12 03:47:00,100.965,100.985,100.96,100.985,41899648.0
2006-07-12 03:48:00,100.975,100.975,100.96,100.96,37811962.0
2006-07-12 03:49:00,100.967,100.99,100.967,100.97,113459748.0
2006-07-12 03:50:00,100.98,100.98,100.95,100.978,36661021.0
2006-07-12 03:51:00,100.978,101.005,100.978,101.005,60684791.0
2006-07-12 03:52:00,100.99,101.022,100.99,101.003,34519059.0
2006-07-12 03:53:00,101.01,101.023,101.01,101.01,50944338.0
2006-07-12 03:54:00,101.013,101.023,101.006,101.015,176127780.0
2006-07-12 03:55:00,101.015,101.03,101.003,101.03,68911368.0
2006-07-12 03:56:00,101.02,101.06,101.02,101.06,172270615.0
2006-07-12 03:57:00,101.06,101.065,101.01,101.015,106233766.0
2006-07-12 03:58:00,101.015,101.065,101.015,101.065,135578663.0
2006-07-12 03:59:00,101.06,101.06,101.003,101.03,54724939.0
2006-07-12 04:00:00,101.01,101.017,100.965,100.965,37335355.0
2006-07-12 04:01:00,101.01,101.03,101.01,101.03,76878522.0
2006-07-12 04:02:00,101.017,101.055,101.017,101.055,70552378.0
2006-07-12 04:03:00,101.045,101.045,101.01,101.01,64881776.0
2006-07-12 04:04:00,101.013,101.027,101.013,101.025,35967214.0
2006-07-12 04:05:00,101.035,101.035,101.005,101.005,96898909.0
2006-07-12 04:06:00,101.01,101.03,100.99,100.99,99339451.0
2006-07-12 04:07:00,100.995,101.005,100.993,100.993,44635854.0
2006-07-12 04:08:00,101.0,101.0,100.975,100.98,79290517.0
2006-07-12 04:09:00,100.985,100.985,100.975,100.98,143056858.0
2006-07-12 04:10:00,100.99,101.005,100.943,101.005,28961575.0
2006-07-12 04:11:00,101.01,101.027,100.99,100.99,131825946.0
2006-07-12 04:12:00,101.0,101.03,101.0,101.0,69257021.0
2006-07-12 04:13:00,101.01,101.05,100.975,101.04,17064998.0
2006-07-12 04:14:00,101.03,101.038,101.02,101.03,57727035.0
2006-07-12 04:15:00,101.025,101.025,100.995,100.995,37676545.0
2006-07-12 04:16:00,101.0,101.007,100.997,101.005,44142807.0
2006-07-12 04:17:00,101.01,101.015,100.991,101.015,140700246.0
2006-07-12 04:18:00,101.005,101.02,101.003,101.01,65810049.0
2006-07-12 04:19:00,101.005,101.01,101.005,101.005,109946316.0
2006-07-12 04:20:00,101.01,101.01,100.994,101.01,188933835.0
2006-07-12 04:21:00,101.01,101.01,100.973,100.995,89422597.0
2006-07-12 04:22:00,100.995,100.995,100.98,100.985,95601627.0
2006-07-12 04:23:00,100.985,100.989,100.97,100.985,83782975.0
2006-07-12 04:24:00,100.987,101.0,100.987,100.995,18988908.0
2006-07-12 04:25:00,100.99,101.015,100.965,100.965,29218144.0
2006-07-12 04:26:00,100.985,100.985,100.963,100.98,10923892.0
2006-07-12 04:27:00,100.98,100.98,100.97,100.975,69389912.0
2006-07-12 04:28:00,100.97,100.985,100.965,100.965,215070889.0
2006-07-12 04:29:00,100.97,101.0,100.97,101.0,65179741.0
2006-07-12 04:30:00,100.992,101.003,100.983,101.0,162294380.0
2006-07-12 04:31:00,101.01,101.01,100.998,101.0,44146320.0
2006-07-12 04:32:00,100.993,101.005,100.993,101.005,20960755.0
2006-07-12 04:33:00,101.015,101.015,100.975,101.0,32237719.0
2006-07-12 04:34:00,100.993,100.993,100.967,100.967,139892078.0
2006-07-12 04:35:00,100.97,101.0,100.97,100.99,17298149.0
2006-07-12 04:36:00,100.987,100.989,100.96,100.96,87164113.0
2006-07-12 04:37:00,100.96,100.993,100.96,100.975,49079210.0
2006-07-12 04:38:00,100.98,100.99,100.958,100.977,33533106.0
2006-07-12 04:39:00,100.975,100.975,100.975,100.975,149897824.0
2006-07-12 04:40:00,100.978,100.98,100.964,100.98,103331070.0
2006-07-12 04:41:00,100.98,100.99,100.98,100.985,138361380.0
2006-07-12 04:42:00,100.995,101.005,100.989,100.99,108895738.0
2006-07-12 04:43:00,100.985,100.995,100.968,100.968,82104376.0
2006-07-12 04:44:00,100.98,100.99,100.968,100.968,41577808.0
2006-07-12 04:45:00,100.975,100.985,100.972,100.975,70803843.0
2006-07-12 04:46:00,100.98,100.981,100.98,100.98,77513887.0
2006-07-12 04:47:00,100.99,100.99,100.975,100.975,4071527.0
2006-07-12 04:48:00,100.975,101.01,100.97,101.01,30773749.0
2006-07-12 04:49:00,101.005,101.02,100.995,101.02,98258943.0
2006-07-12 04:50:00,101.008,101.013,101.008,101.013,13419426.0
2006-07-12 04:51:00,101.013,101.015,101.003,101.015,27393026.0
2006-07-12 04:52:00,101.015,101.03,101.01,101.01,72768091.0
2006-07-12 04:53:00,101.02,101.02,101.02,101.02,5511179.0
2006-07-12 04:54:00,101.02,101.035,101.009,101.02,44985104.0
2006-07-12 04:55:00,101.025,101.031,101.025,101.025,29514993.0
2006-07-12 04:56:00,101.022,101.03,100.995,101.005,52098593.0
2006-07-12 04:57:00,101.0,101.01,101.0,101.01,138032769.0
2006-07-12 04:58:00,100.975,101.03,100.975,101.015,44415289.0
2006-07-12 04:59:00,101.015,101.025,101.013,101.013,14600554.0
2006-07-12 05:00:00,101.013,101.02,100.965,101.02,168618866.0
2006-07-12 05:01:00,101.015,101.025,101.01,101.01,252969089.0
2006-07-12 05:02:00,101.02,101.034,100.998,101.01,173508851.0
2006-07-12 05:03:00,101.015,101.027,101.015,101.02,268033893.0
2006-07-12 05:04:00,101.013,101.03,101.012,101.02,100583028.0
2006-07-12 05:05:00,101.015,101.02,101.01,101.015,385679341.0
2006-07-12 05:06:00,101.015,101.036,101.015,101.015,66510821.0
2006-07-12 05:07:00,101.025,101.043,101.025,101.03,119952670.0
2006-07-12 05:08:00,101.04,101.054,101.04,101.05,105834707.0
2006-07-12 05:09:00,101.04,101.05,101.035,101.05,37748672.0
2006-07-12 05:10:00,101.05,101.055,101.035,101.05,211450050.0
2006-07-12 05:11:00,101.045,101.05,101.033,101.05,60860066.0
2006-07-12 05:12:00,101.042,101.06,101.035,101.05,93031656.0
2006-07-12 05:13:00,101.047,101.054,101.036,101.04,83613567.0
2006-07-12 05:14:00,101.035,101.059,100.995,101.035,102603755.0
2006-07-12 05:15:00,101.03,101.04,101.027,101.035,136371074.0
2006-07-12 05:16:00,101.045,101.045,101.025,101.027,222723758.0
2006-07-12 05:17:00,101.035,101.045,101.027,101.033,173157180.0
2006-07-12 05:18:00,101.035,101.04,100.985,101.035,86759422.0
2006-07-12 05:19:00,101.035,101.036,101.021,101.022,101670266.0
2006-07-12 05:20:00,101.023,101.036,101.019,101.03,204729126.0
2006-07-12 05:21:00,101.02,101.035,101.02,101.02,101383267.0
2006-07-12 05:22:00,101.022,101.022,101.005,101.005,348619826.0
2006-07-12 05:23:00,101.01,101.03,101.01,101.03,111922944.0
2006-07-12 05:24:00,101.025,101.025,101.012,101.015,80396409.0
2006-07-12 05:25:00,101.02,101.02,101.005,101.02,69999291.0
2006-07-12 05:26:00,101.013,101.025,101.01,101.015,153373093.0
2006-07-12 05:27:00,101.02,101.02,100.995,100.995,23082566.0
2006-07-12 05:28:00,100.995,101.015,100.987,100.995,57939646.0
2006-07-12 05:29:00,100.988,101.005,100.988,101.005,191197548.0
2006-07-12 05:30:00,101.01,101.02,100.97,101.005,118476931.0
2006-07-12 05:31:00,101.01,101.01,100.995,100.995,110473532.0
2006-07-12 05:32:00,101.01,101.024,101.01,101.015,119945132.0
2006-07-12 05:33:00,101.02,101.038,101.02,101.028,93833867.0
2006-07-12 05:34:00,101.03,101.033,101.012,101.015,108982027.0
2006-07-12 05:35:00,101.02,101.03,101.012,101.03,123185686.0
2006-07-12 05:36:00,101.028,101.03,101.017,101.025,122301599.0
2006-07-12 05:37:00,101.025,101.04,101.02,101.04,42360874.0
2006-07-12 05:38:00,101.035,101.039,101.019,101.02,111888407.0
2006-07-12 05:39:00,101.03,101.03,101.01,101.02,168991373.0
2006-07-12 05:40:00,101.015,101.025,101.008,101.025,204969479.0
2006-07-12 05:41:00,100.975,101.059,100.975,101.005,59359129.0
2006-07-12 05:42:00,101.005,101.015,100.965,101.005,150061571.0
2006-07-12 05:43:00,101.01,101.02,101.003,101.003,160659979.0
2006-07-12 05:44:00,101.01,101.01,101.0,101.01,141903215.0
2006-07-12 05:45:00,101.003,101.015,100.965,101.003,251905567.0
2006-07-12 05:46:00,101.003,101.016,100.98,100.997,48469732.0
2006-07-12 05:47:00,101.0,101.007,100.977,100.985,76931981.0
2006-07-12 05:48:00,100.985,100.99,100.977,100.99,80641503.0
2006-07-12 05:49:00,100.983,100.99,100.975,100.987,32110756.0
2006-07-12 05:50:00,100.983,100.99,100.978,100.99,72982766.0
2006-07-12 05:51:00,100.985,100.99,100.98,100.982,262716931.0
2006-07-12 05:52:00,100.99,101.013,100.985,101.01,227018463.0
2006-07-12 05:53:00,101.0,101.014,100.993,101.0,91358130.0
2006-07-12 05:54:00,101.0,101.025,100.958,101.0,51391320.0
2006-07-12 05:55:00,101.003,101.028,101.003,101.01,346237878.0
2006-07-12 05:56:00,101.015,101.028,101.002,101.025,65438502.0
2006-07-12 05:57:00,101.015,101.025,101.01,101.01,117875818.0
2006-07-12 05:58:00,101.005,101.035,101.001,101.035,127049202.0
2006-07-12 05:59:00,101.025,101.025,101.01,101.023,117633683.0
2006-07-12 06:00:00,101.035,101.035,101.02,101.03,102397270.0
2006-07-12 06:01:00,101.035,101.035,101.022,101.03,48364584.0
2006-07-12 06:02:00,101.025,101.03,101.016,101.018,154166014.0
2006-07-12 06:03:00,101.013,101.032,101.012,101.012,153020780.0
2006-07-12 06:04:00,101.015,101.022,101.015,101.02,77091227.0
2006-07-12 06:05:00,101.015,101.025,101.015,101.025,109060451.0
2006-07-12 06:06:00,101.015,101.03,101.015,101.023,35586525.0
2006-07-12 06:07:00,101.023,101.03,101.013,101.03,60420704.0
2006-07-12 06:08:00,101.017,101.035,101.017,101.028,58644945.0
2006-07-12 06:09:00,101.035,101.043,101.026,101.033,101881005.0
2006-07-12 06:10:00,101.035,101.036,101.03,101.03,10782558.0
2006-07-12 06:11:00,101.03,101.03,101.014,101.015,40668016.0
2006-07-12 06:12:00,101.01,101.025,101.01,101.01,143421034.0
2006-07-12 06:13:00,101.02,101.025,101.01,101.01,45629787.0
2006-07-12 06:14:00,101.01,101.013,101.005,101.013,118911688.0
2006-07-12 06:15:00,101.015,101.016,101.008,101.01,43418364.0
2006-07-12 06:16:00,101.01,101.01,100.995,101.005,48683049.0
2006-07-12 06:17:00,101.005,101.01,100.998,101.01,75708098.0
2006-07-12 06:18:00,100.998,101.019,100.998,101.003,243676070.0
2006-07-12 06:19:00,101.0,101.02,101.0,101.0,137021382.0
2006-07-12 06:20:00,101.005,101.005,101.0,101.005,44265427.0
2006-07-12 06:21:00,101.005,101.015,101.0,101.01,120817624.0
2006-07-12 06:22:00,101.0,101.015,100.987,100.993,128415610.0
2006-07-12 06:23:00,101.0,101.013,100.99,100.99,102908074.0
2006-07-12 06:24:00,100.995,101.008,100.985,100.995,55149397.0
2006-07-12 06:25:00,100.99,101.005,100.99,101.005,109155563.0
2006-07-12 06:26:00,101.007,101.01,100.98,100.98,65570387.0
2006-07-12 06:27:00,101.007,101.01,100.984,101.01,51861651.0
2006-07-12 06:28:00,101.015,101.015,100.997,101.01,42965313.0
2006-07-12 06:29:00,101.01,101.01,100.987,100.993,23641868.0
2006-07-12 06:30:00,100.99,100.99,100.98,100.985,94537894.0
2006-07-12 06:31:00,100.99,100.99,100.975,100.983,66896979.0
2006-07-12 06:32:00,100.978,101.0,100.978,101.0,109927721.0
2006-07-12 06:33:00,100.99,101.011,100.985,101.005,71861731.0
2006-07-12 06:34:00,101.005,101.008,100.995,101.005,68223631.0
2006-07-12 06:35:00,101.005,101.02,101.003,101.02,26679710.0
2006-07-12 06:36:00,101.02,101.02,101.009,101.015,95646592.0
2006-07-12 06:37:00,101.015,101.022,101.01,101.015,46186692.0
2006-07-12 06:38:00,101.015,101.02,101.0,101.02,156962920.0
2006-07-12 06:39:00,101.02,101.025,101.007,101.012,19743835.0
2006-07-12 06:40:00,101.02,101.025,101.01,101.025,76517646.0
2006-07-12 06:41:00,101.025,101.025,101.01,101.01,44693616.0
2006-07-12 06:42:00,101.015,101.028,101.015,101.025,36762499.0
2006-07-12 06:43:00,101.02,101.03,101.017,101.025,167733425.0
2006-07-12 06:44:00,101.03,101.04,101.02,101.03,95417508.0
2006-07-12 06:45:00,101.023,101.041,101.023,101.032,110581507.0
2006-07-12 06:46:00,101.03,101.04,101.021,101.04,107756002.0
2006-07-12 06:47:00,101.04,101.04,100.995,101.03,78238080.0
2006-07-12 06:48:00,101.03,101.033,101.02,101.02,31693288.0
2006-07-12 06:49:00,101.015,101.027,100.977,100.99,46771318.0
2006-07-12 06:50:00,101.0,101.0,100.987,100.987,146480150.0
2006-07-12 06:51:00,100.997,101.014,100.996,101.0,140230202.0
2006-07-12 06:52:00,101.005,101.015,101.0,101.01,108652700.0
2006-07-12 06:53:00,101.0,101.02,101.0,101.01,38045704.0
2006-07-12 06:54:00,101.01,101.02,101.008,101.01,32290940.0
2006-07-12 06:55:00,101.0,101.017,101.0,101.013,57113534.0
2006-07-12 06:56:00,101.02,101.02,101.01,101.015,58277251.0
2006-07-12 06:57:00,101.02,101.02,101.002,101.005,102678626.0
2006-07-12 06:58:00,101.015,101.015,100.995,100.995,95848646.0
2006-07-12 06:59:00,101.0,101.02,101.0,101.02,25890438.0
2006-07-12 07:00:00,101.015,101.029,101.015,101.025,59724530.0
2006-07-12 07:01:00,101.01,101.025,101.01,101.01,65644885.0
2006-07-12 07:02:00,101.0,101.026,101.0,101.01,193283310.0
2006-07-12 07:03:00,100.997,101.01,100.98,100.995,99814615.0
2006-07-12 07:04:00,100.998,100.998,100.965,100.97,29745248.0
2006-07-12 07:05:00,100.97,100.985,100.943,100.943,81241242.0
2006-07-12 07:06:00,100.95,100.98,100.935,100.935,31321259.0
2006-07-12 07:07:00,100.938,100.947,100.93,100.93,137642698.0
2006-07-12 07:08:00,100.933,100.956,100.93,100.95,63160161.0
2006-07-12 07:09:00,100.95,100.955,100.94,100.94,24961539.0
2006-07-12 07:10:00,100.95,101.017,100.95,101.017,39517286.0
2006-07-12 07:11:00,101.012,101.02,101.005,101.02,84955319.0
2006-07-12 07:12:00,101.01,101.016,101.01,101.01,185428491.0
2006-07-12 07:13:00,101.005,101.026,100.97,101.015,66651614.0
2006-07-12 07:14:00,101.025,101.025,101.005,101.02,19011400.0
2006-07-12 07:15:00,101.012,101.022,101.007,101.007,80364676.0
2006-07-12 07:16:00,101.005,101.005,100.997,101.0,112087030.0
2006-07-12 07:17:00,101.0,101.007,100.994,101.005,38468203.0
2006-07-12 07:18:00,101.008,101.02,100.99,101.02,89302884.0
2006-07-12 07:19:00,101.02,101.03,101.002,101.013,60059433.0
2006-07-12 07:20:00,101.015,101.025,101.015,101.015,58712095.0
2006-07-12 07:21:00,101.01,101.017,101.0,101.0,76495763.0
2006-07-12 07:22:00,101.0,101.006,100.995,101.0,18636129.0
2006-07-12 07:23:00,100.995,101.009,100.991,101.0,36982137.0
2006-07-12 07:24:00,100.995,101.03,100.99,100.99,69799190.0
2006-07-12 07:25:00,101.0,101.018,101.0,101.018,95972739.0
2006-07-12 07:26:00,101.02,101.02,100.998,101.02,47709182.0
2006-07-12 07:27:00,101.015,101.015,101.0,101.008,168477786.0
2006-07-12 07:28:00,101.017,101.045,101.017,101.045,61595335.0
2006-07-12 07:29:00,101.045,101.045,101.015,101.015,57362829.0
2006-07-12 07:30:00,101.025,101.025,101.012,101.025,11519176.0
2006-07-12 07:31:00,101.02,101.02,101.015,101.02,38790811.0
2006-07-12 07:32:00,101.015,101.017,101.01,101.015,137699484.0
2006-07-12 07:33:00,101.007,101.03,101.007,101.01,57925588.0
2006-07-12 07:34:00,101.01,101.02,101.01,101.02,28459162.0
2006-07-12 07:35:00,101.02,101.02,101.013,101.02,27182902.0
2006-07-12 07:36:00,101.012,101.03,101.011,101.03,41648583.0
2006-07-12 07:37:00,101.035,101.047,101.032,101.045,50248706.0
2006-07-12 07:38:00,101.045,101.065,101.045,101.065,34686259.0
2006-07-12 07:39:00,101.065,101.087,101.065,101.07,33767332.0
2006-07-12 07:40:00,101.068,101.08,101.05,101.055,189882643.0
2006-07-12 07:41:00,101.048,101.063,101.048,101.055,48314309.0
2006-07-12 07:42:00,101.053,101.062,101.046,101.05,152553474.0
2006-07-12 07:43:00,101.05,101.067,101.048,101.057,31851412.0
2006-07-12 07:44:00,101.053,101.058,101.053,101.055,68803279.0
2006-07-12 07:45:00,101.038,101.062,101.038,101.045,34491856.0
2006-07-12 07:46:00,101.05,101.07,101.035,101.035,14831396.0
2006-07-12 07:47:00,101.033,101.033,100.969,101.025,113972854.0
2006-07-12 07:48:00,101.025,101.029,101.003,101.015,121076255.0
2006-07-12 07:49:00,101.015,101.026,101.01,101.01,16410556.0
2006-07-12 07:50:00,101.01,101.01,100.98,100.98,96289438.0
2006-07-12 07:51:00,100.982,101.005,100.982,101.0,79864565.0
2006-07-12 07:52:00,100.99,101.013,100.99,101.003,73449072.0
2006-07-12 07:53:00,101.005,101.02,101.005,101.01,25275133.0
2006-07-12 07:54:00,101.0,101.01,100.997,101.005,17425009.0
2006-07-12 07:55:00,101.01,101.015,101.002,101.015,13112810.0
2006-07-12 07:56:00,101.01,101.01,100.989,100.998,135876373.0
2006-07-12 07:57:00,100.995,101.015,100.995,101.015,146738406.0
2006-07-12 07:58:00,101.015,101.015,100.997,100.997,110656051.0
2006-07-12 07:59:00,101.005,101.005,100.973,101.005,80957103.0
2006-07-12 08:00:00,100.995,101.03,100.985,101.01,55584615.0
2006-07-12 08:01:00,101.02,101.04,101.01,101.04,37850940.0
2006-07-12 08:02:00,101.035,101.05,100.97,101.03,77686994.0
2006-07-12 08:03:00,101.04,101.06,101.035,101.04,51797801.0
2006-07-12 08:04:00,101.035,101.035,100.99,101.0,46493485.0
2006-07-12 08:05:00,100.995,101.005,100.995,101.005,35427095.0
2006-07-12 08:06:00,101.007,101.015,101.002,101.01,20737506.0
2006-07-12 08:07:00,101.0,101.033,101.0,101.033,29993360.0
2006-07-12 08:08:00,101.035,101.042,101.015,101.035,80551150.0
2006-07-12 08:09:00,101.032,101.045,101.031,101.033,92057073.0
2006-07-12 08:10:00,101.04,101.04,101.015,101.015,15592770.0
2006-07-12 08:11:00,101.0,101.02,101.0,101.01,103885269.0
2006-07-12 08:12:00,101.015,101.05,101.015,101.04,59851119.0
2006-07-12 08:13:00,101.045,101.079,101.04,101.055,30445785.0
2006-07-12 08:14:00,101.06,101.065,101.05,101.055,28295213.0
2006-07-12 08:15:00,101.053,101.072,101.051,101.065,37627790.0
2006-07-12 08:16:00,101.065,101.085,101.065,101.085,185802143.0
2006-07-12 08:17:00,101.085,101.098,101.075,101.098,103043394.0
2006-07-12 08:18:00,101.055,101.118,101.055,101.09,43827586.0
2006-07-12 08:19:00,101.09,101.1,101.085,101.1,179265765.0
2006-07-12 08:20:00,101.092,101.11,101.092,101.092,54783950.0
2006-07-12 08:21:00,101.1,101.1,101.045,101.045,255066964.0
2006-07-12 08:22:00,101.085,101.089,101.075,101.087,89198563.0
2006-07-12 08:23:00,101.09,101.12,101.09,101.11,64753844.0
2006-07-12 08:24:00,101.11,101.135,101.11,101.115,10665930.0
2006-07-12 08:25:00,101.11,101.11,101.095,101.105,94559564.0
2006-07-12 08:26:00,101.105,101.123,101.094,101.095,121060462.0
2006-07-12 08:27:00,101.105,101.113,101.07,101.08,56753923.0
2006-07-12 08:28:00,101.078,101.09,101.06,101.06,135680750.0
2006-07-12 08:29:00,101.065,101.085,101.06,101.06,18470545.0
2006-07-12 08:30:00,101.07,101.07,101.053,101.053,34790567.0
2006-07-12 08:31:00,101.05,101.056,101.045,101.045,58147566.0
2006-07-12 08:32:00,101.045,101.054,101.045,101.05,102975315.0
2006-07-12 08:33:00,101.05,101.055,101.035,101.055,58706697.0
2006-07-12 08:34:00,101.037,101.05,101.01,101.01,145025000.0
2006-07-12 08:35:00,101.035,101.043,101.02,101.022,46520147.0
2006-07-12 08:36:00,101.025,101.04,101.02,101.02,32519999.0
2006-07-12 08:37:00,101.015,101.025,100.997,101.015,59610128.0
2006-07-12 08:38:00,101.02,101.02,100.997,100.997,101003272.0
2006-07-12 08:39:00,101.01,101.03,100.975,101.02,46942799.0
2006-07-12 08:40:00,101.02,101.03,101.015,101.03,62357638.0
2006-07-12 08:41:00,101.025,101.025,101.012,101.015,105176151.0
2006-07-12 08:42:00,101.008,101.045,101.008,101.025,56240813.0
2006-07-12 08:43:00,101.03,101.042,101.025,101.025,75268436.0
2006-07-12 08:44:00,101.025,101.045,101.01,101.037,96196355.0
2006-07-12 08:45:00,101.035,101.035,101.018,101.02,127110199.0
2006-07-12 08:46:00,101.015,101.015,100.985,100.985,85680875.0
2006-07-12 08:47:00,100.988,101.013,100.988,101.005,411010530.0
2006-07-12 08:48:00,101.01,101.01,100.99,101.005,24636785.0
2006-07-12 08:49:00,101.005,101.018,100.996,101.0,60852885.0
2006-07-12 08:50:00,100.955,101.013,100.955,100.98,77266648.0
2006-07-12 08:51:00,100.98,101.005,100.98,100.99,92309966.0
2006-07-12 08:52:00,100.99,101.01,100.99,100.99,68083325.0
2006-07-12 08:53:00,101.005,101.005,100.96,100.985,114489320.0
2006-07-12 08:54:00,100.99,100.995,100.97,100.985,112030771.0
2006-07-12 08:55:00,100.985,101.005,100.98,100.995,57167247.0
2006-07-12 08:56:00,100.99,100.99,100.94,100.94,121413344.0
2006-07-12 08:57:00,100.94,100.955,100.94,100.94,46426351.0
2006-07-12 08:58:00,100.943,100.973,100.943,100.955,22165305.0
2006-07-12 08:59:00,100.955,100.955,100.94,100.94,61236205.0
2006-07-12 09:00:00,100.945,100.968,100.945,100.95,60299339.0
2006-07-12 09:01:00,100.947,100.947,100.905,100.91,76476861.0
2006-07-12 09:02:00,100.91,100.933,100.89,100.93,96749881.0
2006-07-12 09:03:00,100.925,100.935,100.922,100.935,52620705.0
2006-07-12 09:04:00,100.928,100.928,100.9,100.9,38171157.0
2006-07-12 09:05:00,100.89,100.94,100.89,100.94,93248472.0
2006-07-12 09:06:00,100.935,100.945,100.91,100.91,24311106.0
2006-07-12 09:07:00,100.903,100.909,100.893,100.9,25394640.0
2006-07-12 09:08:00,100.903,100.924,100.903,100.905,80352105.0
2006-07-12 09:09:00,100.905,100.919,100.892,100.9,169996987.0
2006-07-12 09:10:00,100.91,100.93,100.89,100.89,71709905.0
2006-07-12 09:11:00,100.9,100.925,100.885,100.915,84510732.0
2006-07-12 09:12:00,100.92,100.92,100.895,100.895,42608420.0
2006-07-12 09:13:00,100.895,100.895,100.887,100.89,141878982.0
2006-07-12 09:14:00,100.888,100.925,100.888,100.89,43390055.0
2006-07-12 09:15:00,100.9,100.91,100.9,100.905,101855877.0
2006-07-12 09:16:00,100.903,100.913,100.892,100.913,95966504.0
2006-07-12 09:17:00,100.912,100.923,100.905,100.915,42318540.0
2006-07-12 09:18:00,100.91,100.925,100.88,100.893,148262668.0
2006-07-12 09:19:00,100.9,100.92,100.89,100.92,91378505.0
2006-07-12 09:20:00,100.92,100.927,100.855,100.88,76341213.0
2006-07-12 09:21:00,100.91,100.927,100.902,100.915,104229640.0
2006-07-12 09:22:00,100.915,100.923,100.905,100.923,19064813.0
2006-07-12 09:23:00,100.923,100.923,100.895,100.895,48499842.0
2006-07-12 09:24:00,100.89,100.89,100.855,100.855,31465935.0
2006-07-12 09:25:00,100.857,100.857,100.835,100.835,43858339.0
2006-07-12 09:26:00,100.84,100.89,100.84,100.89,120143086.0
2006-07-12 09:27:00,100.885,100.9,100.885,100.9,45623766.0
2006-07-12 09:28:00,100.897,100.93,100.897,100.905,36274107.0
2006-07-12 09:29:00,100.905,100.907,100.865,100.875,27502454.0
2006-07-12 09:30:00,100.875,100.888,100.87,100.875,61298682.0
2006-07-12 09:31:00,100.863,100.874,100.855,100.873,108102516.0
2006-07-12 09:32:00,100.87,100.921,100.865,100.895,61694484.0
2006-07-12 09:33:00,100.895,100.985,100.895,100.985,63011860.0
2006-07-12 09:34:00,100.97,100.97,100.945,100.945,82465815.0
2006-07-12 09:35:00,100.94,100.98,100.935,100.957,189058672.0
2006-07-12 09:36:00,100.965,100.965,100.937,100.937,88121625.0
2006-07-12 09:37:00,100.945,100.945,100.925,100.935,366953818.0
2006-07-12 09:38:00,100.94,100.94,100.917,100.935,78443299.0
2006-07-12 09:39:00,100.93,100.94,100.93,100.93,120854760.0
2006-07-12 09:40:00,100.927,100.945,100.927,100.935,57751236.0
2006-07-12 09:41:00,100.93,100.973,100.93,100.963,31917733.0
2006-07-12 09:42:00,100.97,100.97,100.96,100.96,52540174.0
2006-07-12 09:43:00,100.965,100.997,100.965,100.985,41160141.0
2006-07-12 09:44:00,100.985,100.985,100.937,100.955,41655126.0
2006-07-12 09:45:00,100.953,100.957,100.948,100.952,64048698.0
2006-07-12 09:46:00,100.95,100.97,100.947,100.955,98021955.0
2006-07-12 09:47:00,100.95,100.97,100.91,100.97,157774575.0
2006-07-12 09:48:00,100.97,100.985,100.958,100.97,127570715.0
2006-07-12 09:49:00,100.97,100.97,100.915,100.965,64755185.0
2006-07-12 09:50:00,100.965,100.98,100.945,100.98,49394257.0
2006-07-12 09:51:00,100.968,100.995,100.952,100.965,65874638.0
2006-07-12 09:52:00,100.965,101.005,100.945,100.945,4288827.0
2006-07-12 09:53:00,100.983,101.0,100.965,101.0,57009005.0
2006-07-12 09:54:00,101.01,101.048,100.98,101.01,60059989.0
2006-07-12 09:55:00,101.03,101.055,101.03,101.05,21732727.0
2006-07-12 09:56:00,101.055,101.11,101.055,101.078,36390027.0
2006-07-12 09:57:00,101.083,101.105,101.075,101.087,85813036.0
2006-07-12 09:58:00,101.095,101.095,101.065,101.075,44365623.0
2006-07-12 09:59:00,101.073,101.085,101.055,101.085,44366952.0
2006-07-12 10:00:00,101.085,101.125,101.085,101.1,201142452.0
2006-07-12 10:01:00,101.105,101.105,101.09,101.09,284973781.0
2006-07-12 10:02:00,101.095,101.13,101.095,101.12,21855201.0
2006-07-12 10:03:00,101.115,101.129,101.065,101.105,113933770.0
2006-07-12 10:04:00,101.097,101.12,101.085,101.085,69821551.0
2006-07-12 10:05:00,101.085,101.1,101.06,101.06,263807040.0
2006-07-12 10:06:00,101.058,101.07,101.035,101.06,62317920.0
2006-07-12 10:07:00,101.055,101.095,101.055,101.095,132968459.0
2006-07-12 10:08:00,101.095,101.107,101.065,101.08,44709216.0
2006-07-12 10:09:00,101.075,101.075,101.06,101.07,43776677.0
2006-07-12 10:10:00,101.07,101.105,101.07,101.1,49803628.0
2006-07-12 10:11:00,101.09,101.12,101.07,101.102,29535042.0
2006-07-12 10:12:00,101.103,101.103,101.045,101.065,46383608.0
2006-07-12 10:13:00,101.07,101.085,101.055,101.068,28471752.0
2006-07-12 10:14:00,101.07,101.073,101.04,101.04,56511308.0
2006-07-12 10:15:00,101.047,101.047,101.01,101.01,127428240.0
2006-07-12 10:16:00,101.015,101.04,101.005,101.04,22084693.0
2006-07-12 10:17:00,101.035,101.06,101.027,101.06,86141392.0
2006-07-12 10:18:00,101.052,101.052,101.017,101.035,174201356.0
2006-07-12 10:19:00,101.033,101.047,101.017,101.03,46997221.0
2006-07-12 10:20:00,101.045,101.05,101.025,101.045,28568338.0
2006-07-12 10:21:00,101.045,101.085,101.045,101.055,62503653.0
2006-07-12 10:22:00,101.06,101.06,100.99,101.04,38571896.0
2006-07-12 10:23:00,101.035,101.18,101.03,101.17,92742330.0
2006-07-12 10:24:00,101.165,101.165,101.07,101.09,427227802.0
2006-07-12 10:25:00,101.085,101.085,101.06,101.073,36234372.0
2006-07-12 10:26:00,101.08,101.084,101.041,101.055,34248227.0
2006-07-12 10:27:00,101.05,101.055,101.035,101.055,37266629.0
2006-07-12 10:28:00,101.047,101.059,101.033,101.033,116898300.0
2006-07-12 10:29:00,101.035,101.04,101.027,101.04,52600730.0
2006-07-12 10:30:00,101.035,101.07,101.035,101.05,126761807.0
2006-07-12 10:31:00,101.065,101.065,101.04,101.06,110286447.0
2006-07-12 10:32:00,101.07,101.08,101.039,101.072,104128992.0
2006-07-12 10:33:00,101.085,101.099,101.06,101.095,39509207.0
2006-07-12 10:34:00,101.105,101.18,101.105,101.11,83577876.0
2006-07-12 10:35:00,101.12,101.135,101.08,101.092,33612805.0
2006-07-12 10:36:00,101.1,101.105,101.075,101.075,123044064.0
2006-07-12 10:37:00,101.06,101.08,101.06,101.06,28107736.0
2006-07-12 10:38:00,101.07,101.085,101.058,101.07,116001157.0
2006-07-12 10:39:00,101.07,101.1,101.07,101.09,40782787.0
2006-07-12 10:40:00,101.075,101.09,101.067,101.067,80803286.0
2006-07-12 10:41:00,101.07,101.11,101.07,101.097,134097621.0
2006-07-12 10:42:00,101.1,101.11,101.075,101.075,32102043.0
2006-07-12 10:43:00,101.075,101.09,101.073,101.09,37767558.0
2006-07-12 10:44:00,101.085,101.09,101.063,101.09,58790029.0
2006-07-12 10:45:00,101.095,101.095,101.04,101.055,31144662.0
2006-07-12 10:46:00,101.06,101.085,101.038,101.038,71507334.0
2006-07-12 10:47:00,101.045,101.045,101.025,101.037,80377256.0
2006-07-12 10:48:00,101.045,101.05,101.037,101.05,97963480.0
2006-07-12 10:49:00,101.05,101.051,101.025,101.025,202111588.0
2006-07-12 10:50:00,101.03,101.045,101.02,101.045,33829135.0
2006-07-12 10:51:00,101.045,101.072,101.035,101.043,73960917.0
2006-07-12 10:52:00,101.037,101.055,101.035,101.045,43054568.0
2006-07-12 10:53:00,101.05,101.05,101.035,101.035,47310548.0
2006-07-12 10:54:00,101.025,101.025,101.01,101.02,231356602.0
2006-07-12 10:55:00,101.023,101.04,101.005,101.005,59600243.0
2006-07-12 10:56:00,101.005,101.026,100.978,101.025,75501045.0
2006-07-12 10:57:00,101.023,101.023,100.974,101.0,40957697.0
2006-07-12 10:58:00,100.995,101.012,100.995,101.012,45213314.0
2006-07-12 10:59:00,101.015,101.05,101.01,101.025,65205020.0
2006-07-12 11:00:00,101.025,101.025,100.955,100.97,87277687.0
2006-07-12 11:01:00,100.97,100.978,100.955,100.978,93712953.0
2006-07-12 11:02:00,100.963,100.983,100.963,100.97,37418297.0
2006-07-12 11:03:00,100.972,100.99,100.97,100.97,78186449.0
2006-07-12 11:04:00,100.97,101.017,100.97,101.017,64758639.0
2006-07-12 11:05:00,101.015,101.015,101.0,101.0,240206349.0
2006-07-12 11:06:00,100.985,101.03,100.985,101.015,47599415.0
2006-07-12 11:07:00,101.013,101.02,100.99,100.99,118305833.0
2006-07-12 11:08:00,100.995,101.008,100.995,101.005,38958386.0
2006-07-12 11:09:00,101.0,101.01,100.993,100.993,70597239.0
2006-07-12 11:10:00,101.0,101.02,100.999,101.02,100737380.0
2006-07-12 11:11:00,101.013,101.036,101.01,101.01,42314414.0
2006-07-12 11:12:00,101.03,101.035,101.017,101.035,99777137.0
2006-07-12 11:13:00,101.03,101.046,101.025,101.025,46043480.0
2006-07-12 11:14:00,101.03,101.04,101.023,101.025,72478379.0
2006-07-12 11:15:00,101.02,101.025,101.0,101.025,171875318.0
2006-07-12 11:16:00,101.017,101.04,101.009,101.03,106431149.0
2006-07-12 11:17:00,101.02,101.035,101.0,101.0,59570673.0
2006-07-12 11:18:00,101.005,101.028,101.0,101.028,81716183.0
2006-07-12 11:19:00,101.035,101.035,101.015,101.02,61659960.0
2006-07-12 11:20:00,101.017,101.02,101.005,101.01,89659068.0
2006-07-12 11:21:00,101.015,101.027,101.015,101.025,63667368.0
2006-07-12 11:22:00,101.025,101.025,101.005,101.02,50066905.0
2006-07-12 11:23:00,101.02,101.022,101.0,101.02,108044475.0
2006-07-12 11:24:00,101.025,101.06,101.025,101.06,52906724.0
2006-07-12 11:25:00,101.05,101.05,101.003,101.01,66372863.0
2006-07-12 11:26:00,101.01,101.01,100.985,101.0,20536210.0
2006-07-12 11:27:00,101.0,101.0,100.955,100.975,152280841.0
2006-07-12 11:28:00,100.965,100.994,100.943,100.98,54995369.0
2006-07-12 11:29:00,100.99,101.0,100.935,100.935,90711494.0
2006-07-12 11:30:00,100.99,100.99,100.965,100.973,115525047.0
2006-07-12 11:31:00,100.98,100.98,100.95,100.95,72704806.0
2006-07-12 11:32:00,100.945,100.96,100.89,100.9,31068714.0
2006-07-12 11:33:00,100.93,100.947,100.913,100.947,91748397.0
2006-07-12 11:34:00,100.945,100.975,100.911,100.975,31332820.0
2006-07-12 11:35:00,100.972,100.99,100.957,100.975,81293229.0
2006-07-12 11:36:00,100.975,100.994,100.971,100.99,59789410.0
2006-07-12 11:37:00,100.99,100.99,100.934,100.967,77709509.0
2006-07-12 11:38:00,100.967,101.01,100.967,100.99,77388707.0
2006-07-12 11:39:00,101.0,101.03,100.985,101.03,67384913.0
2006-07-12 11:40:00,101.025,101.025,100.984,100.985,64596774.0
2006-07-12 11:41:00,100.99,100.994,100.984,100.993,128963371.0
2006-07-12 11:42:00,101.0,101.01,100.955,101.01,41954208.0
2006-07-12 11:43:00,101.01,101.05,101.01,101.05,106379393.0
2006-07-12 11:44:00,101.05,101.05,101.01,101.03,22778305.0
2006-07-12 11:45:00,101.025,101.032,101.018,101.025,75817431.0
2006-07-12 11:46:00,101.02,101.036,100.977,101.035,157892829.0
2006-07-12 11:47:00,101.035,101.051,101.03,101.04,52379768.0
2006-07-12 11:48:00,101.03,101.06,101.03,101.05,29721849.0
2006-07-12 11:49:00,101.055,101.057,101.014,101.03,30538055.0
2006-07-12 11:50:00,101.025,101.06,101.025,101.06,17309938.0
2006-07-12 11:51:00,101.065,101.071,101.05,101.05,38615004.0
2006-07-12 11:52:00,101.043,101.068,101.043,101.063,117784427.0
2006-07-12 11:53:00,101.07,101.07,101.02,101.02,44634889.0
2006-07-12 11:54:00,101.017,101.04,101.017,101.02,52799452.0
2006-07-12 11:55:00,101.02,101.06,101.02,101.043,111899179.0
2006-07-12 11:56:00,101.05,101.05,101.003,101.022,121385535.0
2006-07-12 11:57:00,101.022,101.03,101.013,101.025,80487897.0
2006-07-12 11:58:00,101.02,101.108,101.01,101.108,121411578.0
2006-07-12 11:59:00,101.1,101.13,101.07,101.07,88225645.0
2006-07-12 12:00:00,101.08,101.11,101.08,101.083,177034375.0
2006-07-12 12:01:00,101.085,101.098,101.07,101.097,43790621.0
2006-07-12 12:02:00,101.105,101.105,101.075,101.1,98845152.0
2006-07-12 12:03:00,101.1,101.115,101.065,101.075,66924777.0
2006-07-12 12:04:00,101.08,101.08,101.03,101.043,127423346.0
2006-07-12 12:05:00,101.047,101.076,100.999,101.07,45350137.0
2006-07-12 12:06:00,101.07,101.073,101.03,101.05,94494088.0
2006-07-12 12:07:00,101.06,101.08,101.055,101.08,133666827.0
2006-07-12 12:08:00,101.075,101.115,101.073,101.115,16990823.0
2006-07-12 12:09:00,101.115,101.123,101.075,101.093,133609315.0
2006-07-12 12:10:00,101.087,101.123,101.087,101.123,155716578.0
2006-07-12 12:11:00,101.13,101.13,101.105,101.108,49560199.0
2006-07-12 12:12:00,101.11,101.131,101.105,101.12,139618398.0
2006-07-12 12:13:00,101.115,101.142,101.082,101.122,109230020.0
2006-07-12 12:14:00,101.13,101.14,101.11,101.14,238312005.0
2006-07-12 12:15:00,101.145,101.15,101.125,101.15,58658181.0
2006-07-12 12:16:00,101.14,101.148,101.128,101.128,26132380.0
2006-07-12 12:17:00,101.125,101.16,101.107,101.107,141713825.0
2006-07-12 12:18:00,101.105,101.13,101.097,101.13,38622046.0
2006-07-12 12:19:00,101.12,101.162,101.12,101.14,65058195.0
2006-07-12 12:20:00,101.135,101.135,101.105,101.105,77213971.0
2006-07-12 12:21:00,101.115,101.14,101.072,101.14,10797159.0
2006-07-12 12:22:00,101.143,101.143,101.12,101.125,87662051.0
2006-07-12 12:23:00,101.113,101.123,101.11,101.123,41128888.0
2006-07-12 12:24:00,101.13,101.183,101.116,101.165,90300027.0
2006-07-12 12:25:00,101.165,101.18,101.142,101.147,35770839.0
2006-07-12 12:26:00,101.153,101.2,101.115,101.125,23456344.0
2006-07-12 12:27:00,101.125,101.16,101.103,101.16,97095756.0
2006-07-12 12:28:00,101.155,101.178,101.14,101.153,61338324.0
2006-07-12 12:29:00,101.155,101.158,101.13,101.13,32615230.0
2006-07-12 12:30:00,101.115,101.189,101.115,101.155,26129461.0
2006-07-12 12:31:00,101.153,101.165,101.145,101.165,195453987.0
2006-07-12 12:32:00,101.16,101.18,101.145,101.145,58980058.0
2006-07-12 12:33:00,101.155,101.155,101.14,101.14,212377470.0
2006-07-12 12:34:00,101.14,101.16,101.138,101.143,60221220.0
2006-07-12 12:35:00,101.15,101.15,101.135,101.14,64701539.0
2006-07-12 12:36:00,101.133,101.185,101.133,101.185,66135344.0
2006-07-12 12:37:00,101.175,101.19,101.169,101.17,27346601.0
2006-07-12 12:38:00,101.18,101.24,101.18,101.22,82384378.0
2006-07-12 12:39:00,101.215,101.27,101.215,101.25,53817149.0
2006-07-12 12:40:00,101.24,101.248,101.24,101.245,92515805.0
2006-07-12 12:41:00,101.255,101.258,101.22,101.245,116044657.0
2006-07-12 12:42:00,101.25,101.25,101.175,101.213,94728658.0
2006-07-12 12:43:00,101.218,101.218,101.185,101.21,40424110.0
2006-07-12 12:44:00,101.205,101.226,101.205,101.225,122166513.0
2006-07-12 12:45:00,101.225,101.225,101.205,101.215,51070984.0
2006-07-12 12:46:00,101.212,101.212,101.185,101.185,70634180.0
2006-07-12 12:47:00,101.183,101.2,101.134,101.175,68472767.0
2006-07-12 12:48:00,101.175,101.19,101.172,101.18,25581332.0
2006-07-12 12:49:00,101.17,101.19,101.17,101.18,41964304.0
2006-07-12 12:50:00,101.18,101.18,101.16,101.18,139903502.0
2006-07-12 12:51:00,101.18,101.18,101.171,101.175,26153878.0
2006-07-12 12:52:00,101.17,101.192,101.129,101.17,8486425.0
2006-07-12 12:53:00,101.16,101.175,101.15,101.16,49325550.0
2006-07-12 12:54:00,101.152,101.153,101.135,101.153,72321756.0
2006-07-12 12:55:00,101.16,101.167,101.098,101.103,131435645.0
2006-07-12 12:56:00,101.1,101.12,101.065,101.065,163080965.0
2006-07-12 12:57:00,101.063,101.075,101.06,101.075,219074563.0
2006-07-12 12:58:00,101.07,101.071,101.05,101.055,177335210.0
2006-07-12 12:59:00,101.052,101.09,101.045,101.09,77241308.0
2006-07-12 13:00:00,101.08,101.112,101.08,101.108,48471151.0
2006-07-12 13:01:00,101.098,101.13,101.098,101.12,100647010.0
2006-07-12 13:02:00,101.118,101.12,101.107,101.107,41928419.0
2006-07-12 13:03:00,101.097,101.115,101.09,101.11,11624416.0
2006-07-12 13:04:00,101.105,101.125,101.095,101.105,74569911.0
2006-07-12 13:05:00,101.125,101.18,101.125,101.155,43163773.0
2006-07-12 13:06:00,101.17,101.203,101.155,101.203,114953097.0
2006-07-12 13:07:00,101.2,101.215,101.195,101.21,250757338.0
2006-07-12 13:08:00,101.205,101.212,101.195,101.205,33180883.0
2006-07-12 13:09:00,101.207,101.215,101.195,101.21,106830777.0
2006-07-12 13:10:00,101.197,101.225,101.185,101.225,209110863.0
2006-07-12 13:11:00,101.23,101.245,101.21,101.245,21950920.0
2006-07-12 13:12:00,101.245,101.295,101.24,101.295,115440606.0
2006-07-12 13:13:00,101.27,101.294,101.255,101.26,74762602.0
2006-07-12 13:14:00,101.285,101.303,101.263,101.263,67931991.0
2006-07-12 13:15:00,101.27,101.299,101.27,101.275,60975265.0
2006-07-12 13:16:00,101.28,101.375,101.28,101.375,108758702.0
2006-07-12 13:17:00,101.375,101.393,101.375,101.393,104074879.0
2006-07-12 13:18:00,101.395,101.423,101.375,101.41,124746867.0
2006-07-12 13:19:00,101.41,101.43,101.347,101.347,183017453.0
2006-07-12 13:20:00,101.34,101.349,101.315,101.34,219238123.0
2006-07-12 13:21:00,101.34,101.383,101.335,101.38,84791678.0
2006-07-12 13:22:00,101.373,101.397,101.36,101.367,122244455.0
2006-07-12 13:23:00,101.368,101.368,101.325,101.34,32528124.0
2006-07-12 13:24:00,101.332,101.332,101.3,101.32,35956386.0
2006-07-12 13:25:00,101.31,101.402,101.31,101.402,83259869.0
2006-07-12 13:26:00,101.41,101.45,101.355,101.355,49241414.0
2006-07-12 13:27:00,101.365,101.367,101.338,101.35,77274039.0
2006-07-12 13:28:00,101.342,101.395,101.34,101.355,126049016.0
2006-07-12 13:29:00,101.355,101.377,101.355,101.377,25045136.0
2006-07-12 13:30:00,101.38,101.401,101.365,101.365,114245733.0
2006-07-12 13:31:00,101.425,101.425,101.39,101.405,53945584.0
2006-07-12 13:32:00,101.403,101.425,101.402,101.402,24646231.0
2006-07-12 13:33:00,101.405,101.405,101.389,101.405,46482678.0
2006-07-12 13:34:00,101.405,101.417,101.4,101.4,102423390.0
2006-07-12 13:35:00,101.4,101.401,101.375,101.4,141636490.0
2006-07-12 13:36:00,101.398,101.425,101.377,101.41,90074981.0
2006-07-12 13:37:00,101.41,101.435,101.41,101.425,130782715.0
2006-07-12 13:38:00,101.425,101.428,101.395,101.397,245232624.0
2006-07-12 13:39:00,101.405,101.42,101.38,101.39,24481142.0
2006-07-12 13:40:00,101.395,101.395,101.365,101.365,25465755.0
2006-07-12 13:41:00,101.37,101.405,101.37,101.405,170910252.0
2006-07-12 13:42:00,101.385,101.412,101.38,101.38,156196159.0
2006-07-12 13:43:00,101.39,101.41,101.367,101.395,66229683.0
2006-07-12 13:44:00,101.395,101.408,101.393,101.408,50494223.0
2006-07-12 13:45:00,101.41,101.442,101.39,101.42,35346264.0
2006-07-12 13:46:00,101.407,101.45,101.407,101.445,109514601.0
2006-07-12 13:47:00,101.45,101.45,101.417,101.442,48861662.0
2006-07-12 13:48:00,101.445,101.465,101.442,101.445,32407369.0
2006-07-12 13:49:00,101.445,101.457,101.428,101.445,182772817.0
2006-07-12 13:50:00,101.44,101.46,101.438,101.46,19816028.0
2006-07-12 13:51:00,101.453,101.49,101.445,101.455,76029870.0
2006-07-12 13:52:00,101.465,101.485,101.46,101.46,32226623.0
2006-07-12 13:53:00,101.447,101.495,101.447,101.48,60723794.0
2006-07-12 13:54:00,101.48,101.485,101.46,101.475,30321999.0
2006-07-12 13:55:00,101.475,101.475,101.425,101.425,138168722.0
2006-07-12 13:56:00,101.43,101.43,101.4,101.42,57705254.0
2006-07-12 13:57:00,101.423,101.423,101.39,101.4,301806509.0
2006-07-12 13:58:00,101.4,101.418,101.4,101.4,96514750.0
2006-07-12 13:59:00,101.405,101.423,101.385,101.39,18306010.0
2006-07-12 14:00:00,101.413,101.413,101.382,101.403,30578552.0
2006-07-12 14:01:00,101.4,101.42,101.4,101.4,126261232.0
2006-07-12 14:02:00,101.395,101.423,101.395,101.41,64950386.0
2006-07-12 14:03:00,101.405,101.405,101.38,101.405,67464195.0
2006-07-12 14:04:00,101.41,101.417,101.385,101.41,75704032.0
2006-07-12 14:05:00,101.415,101.45,101.415,101.435,80868311.0
2006-07-12 14:06:00,101.437,101.448,101.437,101.44,80834981.0
2006-07-12 14:07:00,101.443,101.443,101.422,101.43,96992862.0
2006-07-12 14:08:00,101.445,101.45,101.42,101.42,54772335.0
2006-07-12 14:09:00,101.43,101.443,101.43,101.443,161957503.0
2006-07-12 14:10:00,101.443,101.47,101.433,101.46,68782189.0
2006-07-12 14:11:00,101.46,101.469,101.458,101.465,29917323.0
2006-07-12 14:12:00,101.47,101.495,101.455,101.455,48229250.0
2006-07-12 14:13:00,101.46,101.49,101.41,101.415,216859652.0
2006-07-12 14:14:00,101.42,101.42,101.355,101.355,85928817.0
2006-07-12 14:15:00,101.357,101.393,101.35,101.38,62315603.0
2006-07-12 14:16:00,101.39,101.425,101.37,101.39,54948694.0
2006-07-12 14:17:00,101.385,101.398,101.375,101.392,44508229.0
2006-07-12 14:18:00,101.405,101.405,101.365,101.39,14079100.0
2006-07-12 14:19:00,101.383,101.405,101.38,101.393,28967626.0
2006-07-12 14:20:00,101.4,101.43,101.364,101.425,10566167.0
2006-07-12 14:21:00,101.42,101.493,101.42,101.493,36897779.0
2006-07-12 14:22:00,101.5,101.535,101.485,101.505,20397410.0
2006-07-12 14:23:00,101.505,101.585,101.505,101.578,51617633.0
2006-07-12 14:24:00,101.57,101.57,101.525,101.525,160965937.0
2006-07-12 14:25:00,101.53,101.572,101.53,101.55,45376135.0
2006-07-12 14:26:00,101.58,101.593,101.565,101.583,40672862.0
2006-07-12 14:27:00,101.578,101.61,101.57,101.595,128454801.0
2006-07-12 14:28:00,101.595,101.61,101.565,101.59,49704643.0
2006-07-12 14:29:00,101.58,101.59,101.577,101.585,128326342.0
2006-07-12 14:30:00,101.585,101.59,101.577,101.577,116787327.0
2006-07-12 14:31:00,101.587,101.595,101.582,101.595,35385775.0
2006-07-12 14:32:00,101.58,101.605,101.54,101.595,82892940.0
2006-07-12 14:33:00,101.595,101.595,101.553,101.58,110721003.0
2006-07-12 14:34:00,101.573,101.573,101.51,101.545,162955465.0
2006-07-12 14:35:00,101.55,101.632,101.53,101.622,58755163.0
2006-07-12 14:36:00,101.627,101.705,101.615,101.7,108152699.0
2006-07-12 14:37:00,101.697,101.77,101.665,101.71,14515359.0
2006-07-12 14:38:00,101.725,101.725,101.69,101.72,27501991.0
2006-07-12 14:39:00,101.725,101.78,101.705,101.762,87240241.0
2006-07-12 14:40:00,101.77,101.81,101.723,101.755,15251901.0
2006-07-12 14:41:00,101.745,101.772,101.69,101.755,82368892.0
2006-07-12 14:42:00,101.757,101.78,101.715,101.715,24336820.0
2006-07-12 14:43:00,101.72,101.765,101.72,101.75,58154247.0
2006-07-12 14:44:00,101.745,101.793,101.745,101.77,102277993.0
2006-07-12 14:45:00,101.755,101.755,101.723,101.755,71614366.0
2006-07-12 14:46:00,101.755,101.755,101.72,101.73,46492633.0
2006-07-12 14:47:00,101.727,101.745,101.71,101.725,12982375.0
2006-07-12 14:48:00,101.73,101.73,101.673,101.68,104956031.0
2006-07-12 14:49:00,101.687,101.725,101.687,101.695,177022591.0
2006-07-12 14:50:00,101.69,101.735,101.58,101.63,27272462.0
2006-07-12 14:51:00,101.635,101.668,101.635,101.66,58530907.0
2006-07-12 14:52:00,101.655,101.657,101.615,101.615,45815959.0
2006-07-12 14:53:00,101.625,101.64,101.585,101.64,34414838.0
2006-07-12 14:54:00,101.635,101.65,101.572,101.588,75191973.0
2006-07-12 14:55:00,101.595,101.61,101.548,101.55,50760884.0
2006-07-12 14:56:00,101.558,101.558,101.495,101.51,187403531.0
2006-07-12 14:57:00,101.5,101.545,101.46,101.515,26023704.0
2006-07-12 14:58:00,101.52,101.53,101.48,101.53,157615407.0
2006-07-12 14:59:00,101.53,101.53,101.51,101.53,33703131.0
2006-07-12 15:00:00,101.525,101.54,101.488,101.488,48584863.0
2006-07-12 15:01:00,101.502,101.502,101.47,101.485,94273258.0
2006-07-12 15:02:00,101.495,101.555,101.485,101.54,31570145.0
2006-07-12 15:03:00,101.535,101.575,101.515,101.535,118438877.0
2006-07-12 15:04:00,101.535,101.545,101.5,101.5,106489719.0
2006-07-12 15:05:00,101.495,101.52,101.48,101.52,138424071.0
2006-07-12 15:06:00,101.513,101.536,101.5,101.535,138940625.0
2006-07-12 15:07:00,101.535,101.535,101.505,101.515,92177594.0
2006-07-12 15:08:00,101.515,101.534,101.485,101.495,131537835.0
2006-07-12 15:09:00,101.495,101.511,101.444,101.505,86430897.0
2006-07-12 15:10:00,101.455,101.515,101.454,101.495,68009169.0
2006-07-12 15:11:00,101.493,101.513,101.493,101.5,81037456.0
2006-07-12 15:12:00,101.495,101.502,101.48,101.49,33866870.0
2006-07-12 15:13:00,101.495,101.497,101.47,101.47,13025641.0
2006-07-12 15:14:00,101.475,101.505,101.46,101.46,44698582.0
2006-07-12 15:15:00,101.47,101.505,101.47,101.495,47222548.0
2006-07-12 15:16:00,101.485,101.501,101.47,101.47,98746544.0
2006-07-12 15:17:00,101.475,101.475,101.405,101.45,82549090.0
2006-07-12 15:18:00,101.455,101.461,101.43,101.455,113071352.0
2006-07-12 15:19:00,101.445,101.46,101.434,101.435,147898955.0
2006-07-12 15:20:00,101.44,101.44,101.38,101.39,78170019.0
2006-07-12 15:21:00,101.38,101.42,101.38,101.397,253514810.0
2006-07-12 15:22:00,101.4,101.404,101.39,101.393,88541231.0
2006-07-12 15:23:00,101.405,101.415,101.35,101.405,16567526.0
2006-07-12 15:24:00,101.4,101.435,101.385,101.425,149639858.0
2006-07-12 15:25:00,101.42,101.448,101.42,101.448,34756636.0
2006-07-12 15:26:00,101.445,101.455,101.433,101.445,38562223.0
2006-07-12 15:27:00,101.447,101.447,101.4,101.427,68466108.0
2006-07-12 15:28:00,101.445,101.447,101.435,101.445,119757168.0
2006-07-12 15:29:00,101.45,101.475,101.45,101.45,63743589.0
2006-07-12 15:30:00,101.46,101.478,101.445,101.455,96252715.0
2006-07-12 15:31:00,101.457,101.461,101.439,101.46,36700254.0
2006-07-12 15:32:00,101.46,101.46,101.43,101.445,25438035.0
2006-07-12 15:33:00,101.45,101.465,101.44,101.465,35125300.0
2006-07-12 15:34:00,101.465,101.488,101.45,101.47,320452134.0
2006-07-12 15:35:00,101.48,101.493,101.48,101.48,17355972.0
2006-07-12 15:36:00,101.485,101.5,101.47,101.49,67014615.0
2006-07-12 15:37:00,101.49,101.51,101.46,101.475,32258198.0
2006-07-12 15:38:00,101.48,101.49,101.463,101.49,39627524.0
2006-07-12 15:39:00,101.48,101.5,101.46,101.5,52627198.0
2006-07-12 15:40:00,101.493,101.505,101.475,101.475,44621875.0
2006-07-12 15:41:00,101.48,101.5,101.445,101.49,74564890.0
2006-07-12 15:42:00,101.483,101.483,101.462,101.48,40110303.0
2006-07-12 15:43:00,101.483,101.489,101.473,101.473,72417122.0
2006-07-12 15:44:00,101.465,101.487,101.435,101.435,60399197.0
2006-07-12 15:45:00,101.48,101.48,101.46,101.47,37234390.0
2006-07-12 15:46:00,101.475,101.495,101.475,101.495,133064511.0
2006-07-12 15:47:00,101.47,101.512,101.47,101.51,142336870.0
2006-07-12 15:48:00,101.51,101.537,101.505,101.52,62263283.0
2006-07-12 15:49:00,101.53,101.56,101.53,101.56,33950451.0
2006-07-12 15:50:00,101.57,101.61,101.57,101.61,60230623.0
2006-07-12 15:51:00,101.61,101.635,101.59,101.615,41445583.0
2006-07-12 15:52:00,101.615,101.62,101.58,101.62,27016876.0
2006-07-12 15:53:00,101.61,101.629,101.598,101.598,107849512.0
2006-07-12 15:54:00,101.595,101.615,101.58,101.592,76747381.0
2006-07-12 15:55:00,101.6,101.6,101.555,101.555,61309110.0
2006-07-12 15:56:00,101.538,101.563,101.538,101.555,34319506.0
2006-07-12 15:57:00,101.56,101.575,101.56,101.575,53423258.0
2006-07-12 15:58:00,101.57,101.57,101.505,101.525,72659293.0
2006-07-12 15:59:00,101.522,101.56,101.425,101.425,148109251.0
2006-07-12 16:00:00,101.43,101.51,101.43,101.51,38264617.0
2006-07-12 16:01:00,101.51,101.528,101.5,101.5,96808806.0
2006-07-12 16:02:00,101.505,101.505,101.485,101.497,53463121.0
2006-07-12 16:03:00,101.497,101.515,101.45,101.45,37257573.0
2006-07-12 16:04:00,101.457,101.535,101.457,101.523,76853400.0
2006-07-12 16:05:00,101.52,101.555,101.52,101.545,187950813.0
2006-07-12 16:06:00,101.547,101.6,101.53,101.6,27350481.0
2006-07-12 16:07:00,101.6,101.66,101.58,101.66,34817141.0
2006-07-12 16:08:00,101.66,101.663,101.61,101.615,17927125.0
2006-07-12 16:09:00,101.62,101.705,101.605,101.647,54428554.0
2006-07-12 16:10:00,101.638,101.69,101.638,101.665,23910380.0
2006-07-12 16:11:00,101.667,101.727,101.667,101.7,24951906.0
2006-07-12 16:12:00,101.69,101.72,101.665,101.68,134820903.0
2006-07-12 16:13:00,101.68,101.68,101.655,101.67,28128721.0
2006-07-12 16:14:00,101.68,101.7,101.66,101.67,53612445.0
2006-07-12 16:15:00,101.67,101.69,101.645,101.675,85032947.0
2006-07-12 16:16:00,101.675,101.685,101.647,101.665,95260727.0
2006-07-12 16:17:00,101.665,101.677,101.63,101.635,69067038.0
2006-07-12 16:18:00,101.63,101.66,101.613,101.66,67002835.0
2006-07-12 16:19:00,101.665,101.685,101.655,101.685,196177979.0
2006-07-12 16:20:00,101.69,101.699,101.67,101.687,96832080.0
2006-07-12 16:21:00,101.698,101.71,101.675,101.68,65039965.0
2006-07-12 16:22:00,101.693,101.7,101.682,101.682,102259642.0
2006-07-12 16:23:00,101.685,101.699,101.643,101.643,41300217.0
2006-07-12 16:24:00,101.652,101.652,101.63,101.643,70847107.0
2006-07-12 16:25:00,101.64,101.642,101.625,101.635,73880747.0
2006-07-12 16:26:00,101.635,101.645,101.62,101.645,73243503.0
2006-07-12 16:27:00,101.65,101.656,101.607,101.612,29435228.0
2006-07-12 16:28:00,101.615,101.64,101.602,101.618,115609018.0
2006-07-12 16:29:00,101.62,101.635,101.615,101.623,39726631.0
2006-07-12 16:30:00,101.62,101.63,101.615,101.62,101403039.0
2006-07-12 16:31:00,101.62,101.64,101.582,101.627,153581812.0
2006-07-12 16:32:00,101.625,101.7,101.625,101.7,46712785.0
2006-07-12 16:33:00,101.697,101.715,101.68,101.69,36903936.0
2006-07-12 16:34:00,101.683,101.693,101.63,101.64,41994448.0
2006-07-12 16:35:00,101.64,101.705,101.64,101.703,24171363.0
2006-07-12 16:36:00,101.71,101.723,101.66,101.68,10851916.0
2006-07-12 16:37:00,101.67,101.7,101.66,101.682,46814879.0
2006-07-12 16:38:00,101.685,101.685,101.668,101.683,111507936.0
2006-07-12 16:39:00,101.69,101.69,101.655,101.678,44056983.0
2006-07-12 16:40:00,101.675,101.69,101.672,101.675,76992481.0
2006-07-12 16:41:00,101.67,101.679,101.6,101.6,52787713.0
2006-07-12 16:42:00,101.59,101.59,101.542,101.56,101605246.0
2006-07-12 16:43:00,101.555,101.57,101.505,101.505,25633152.0
2006-07-12 16:44:00,101.54,101.54,101.49,101.515,55079107.0
2006-07-12 16:45:00,101.52,101.523,101.455,101.505,100156168.0
2006-07-12 16:46:00,101.515,101.54,101.515,101.52,54552335.0
2006-07-12 16:47:00,101.52,101.53,101.425,101.465,134862384.0
2006-07-12 16:48:00,101.465,101.465,101.42,101.42,67740531.0
2006-07-12 16:49:00,101.415,101.447,101.4,101.43,47788961.0
2006-07-12 16:50:00,101.42,101.435,101.38,101.435,74988498.0
2006-07-12 16:51:00,101.427,101.465,101.396,101.465,163224586.0
2006-07-12 16:52:00,101.455,101.455,101.415,101.43,66870095.0
2006-07-12 16:53:00,101.43,101.445,101.42,101.42,71108129.0
2006-07-12 16:54:00,101.42,101.453,101.397,101.445,20841600.0
2006-07-12 16:55:00,101.45,101.45,101.425,101.425,36189366.0
2006-07-12 16:56:00,101.43,101.475,101.43,101.457,56386962.0
2006-07-12 16:57:00,101.468,101.483,101.465,101.48,111499399.0
2006-07-12 16:58:00,101.485,101.51,101.462,101.49,141010200.0
2006-07-12 16:59:00,101.485,101.49,101.415,101.46,145878654.0
2006-07-12 17:00:00,101.405,101.485,101.405,101.48,139487083.0
2006-07-12 17:01:00,101.477,101.493,101.465,101.493,155129354.0
2006-07-12 17:02:00,101.5,101.52,101.475,101.51,150413952.0
2006-07-12 17:03:00,101.515,101.52,101.5,101.52,52207936.0
2006-07-12 17:04:00,101.505,101.512,101.502,101.502,75518861.0
2006-07-12 17:05:00,101.5,101.5,101.48,101.48,226807570.0
2006-07-12 17:06:00,101.49,101.5,101.46,101.47,79482276.0
2006-07-12 17:07:00,101.465,101.472,101.448,101.47,109726739.0
2006-07-12 17:08:00,101.465,101.48,101.45,101.46,92348540.0
2006-07-12 17:09:00,101.47,101.472,101.455,101.472,59430580.0
2006-07-12 17:10:00,101.485,101.485,101.43,101.475,70772010.0
2006-07-12 17:11:00,101.47,101.481,101.468,101.473,121598729.0
2006-07-12 17:12:00,101.467,101.505,101.467,101.485,91725434.0
2006-07-12 17:13:00,101.49,101.49,101.443,101.47,55623677.0
2006-07-12 17:14:00,101.48,101.487,101.476,101.48,55117982.0
2006-07-12 17:15:00,101.48,101.495,101.465,101.495,32165022.0
2006-07-12 17:16:00,101.495,101.495,101.48,101.48,50362596.0
2006-07-12 17:17:00,101.47,101.483,101.468,101.48,69291951.0
2006-07-12 17:18:00,101.47,101.493,101.46,101.477,107177287.0
2006-07-12 17:19:00,101.47,101.506,101.47,101.477,33170057.0
2006-07-12 17:20:00,101.475,101.475,101.42,101.47,17221757.0
2006-07-12 17:21:00,101.462,101.49,101.462,101.49,37987734.0
2006-07-12 17:22:00,101.47,101.489,101.465,101.48,48554123.0
2006-07-12 17:23:00,101.498,101.498,101.44,101.47,68668388.0
2006-07-12 17:24:00,101.47,101.5,101.46,101.47,72016290.0
2006-07-12 17:25:00,101.467,101.482,101.46,101.46,69070393.0
2006-07-12 17:26:00,101.465,101.477,101.415,101.415,41970392.0
2006-07-12 17:27:00,101.465,101.477,101.433,101.47,69726551.0
2006-07-12 17:28:00,101.473,101.475,101.46,101.475,54994747.0
2006-07-12 17:29:00,101.48,101.48,101.46,101.475,44986457.0
2006-07-12 17:30:00,101.475,101.49,101.472,101.49,27740857.0
2006-07-12 17:31:00,101.48,101.493,101.445,101.475,72198071.0
2006-07-12 17:32:00,101.495,101.51,101.495,101.495,48202278.0
2006-07-12 17:33:00,101.495,101.57,101.485,101.525,125287397.0
2006-07-12 17:34:00,101.53,101.53,101.52,101.525,31540345.0
2006-07-12 17:35:00,101.517,101.55,101.515,101.54,49007405.0
2006-07-12 17:36:00,101.545,101.59,101.53,101.59,36852200.0
2006-07-12 17:37:00,101.585,101.605,101.565,101.585,141064383.0
2006-07-12 17:38:00,101.545,101.57,101.545,101.563,74377770.0
2006-07-12 17:39:00,101.565,101.58,101.545,101.56,144974608.0
2006-07-12 17:40:00,101.553,101.58,101.536,101.56,82456813.0
2006-07-12 17:41:00,101.563,101.605,101.56,101.605,70976850.0
2006-07-12 17:42:00,101.61,101.61,101.565,101.59,43764556.0
2006-07-12 17:43:00,101.588,101.59,101.57,101.59,78155653.0
2006-07-12 17:44:00,101.585,101.591,101.57,101.572,50695985.0
2006-07-12 17:45:00,101.575,101.595,101.575,101.595,112871275.0
2006-07-12 17:46:00,101.605,101.61,101.59,101.59,76686385.0
2006-07-12 17:47:00,101.595,101.6,101.557,101.557,54143059.0
2006-07-12 17:48:00,101.563,101.595,101.563,101.575,46004053.0
2006-07-12 17:49:00,101.58,101.58,101.57,101.58,128866887.0
2006-07-12 17:50:00,101.585,101.611,101.585,101.59,126175019.0
2006-07-12 17:51:00,101.605,101.615,101.59,101.598,48514394.0
2006-07-12 17:52:00,101.605,101.605,101.585,101.59,77650055.0
2006-07-12 17:53:00,101.595,101.601,101.585,101.585,53146571.0
2006-07-12 17:54:00,101.585,101.614,101.585,101.595,63195879.0
2006-07-12 17:55:00,101.6,101.61,101.58,101.61,166969431.0
2006-07-12 17:56:00,101.615,101.625,101.605,101.605,31062573.0
2006-07-12 17:57:00,101.605,101.64,101.605,101.64,40785320.0
2006-07-12 17:58:00,101.637,101.642,101.605,101.62,222591632.0
2006-07-12 17:59:00,101.612,101.635,101.575,101.62,135540955.0
2006-07-12 18:00:00,101.63,101.655,101.605,101.65,39510199.0
2006-07-12 18:01:00,101.64,101.64,101.61,101.615,61835161.0
2006-07-12 18:02:00,101.61,101.614,101.6,101.61,73890498.0
2006-07-12 18:03:00,101.603,101.62,101.59,101.605,144173491.0
2006-07-12 18:04:00,101.605,101.638,101.595,101.595,63840759.0
2006-07-12 18:05:00,101.593,101.625,101.58,101.625,82223641.0
2006-07-12 18:06:00,101.625,101.625,101.567,101.58,91457220.0
2006-07-12 18:07:00,101.59,101.62,101.577,101.62,18840400.0
2006-07-12 18:08:00,101.62,101.63,101.611,101.615,16110270.0
2006-07-12 18:09:00,101.625,101.635,101.623,101.635,62552835.0
2006-07-12 18:10:00,101.63,101.642,101.63,101.63,88382769.0
2006-07-12 18:11:00,101.63,101.664,101.622,101.622,132505981.0
2006-07-12 18:12:00,101.63,101.657,101.613,101.63,32531097.0
2006-07-12 18:13:00,101.64,101.64,101.585,101.64,71563906.0
2006-07-12 18:14:00,101.635,101.64,101.585,101.64,70491161.0
2006-07-12 18:15:00,101.635,101.658,101.6,101.62,54973498.0
2006-07-12 18:16:00,101.61,101.675,101.61,101.663,66108058.0
2006-07-12 18:17:00,101.665,101.693,101.66,101.67,52624004.0
2006-07-12 18:18:00,101.675,101.68,101.652,101.67,58146484.0
2006-07-12 18:19:00,101.665,101.685,101.663,101.665,149580658.0
2006-07-12 18:20:00,101.67,101.683,101.67,101.68,124812923.0
2006-07-12 18:21:00,101.68,101.7,101.66,101.687,74276152.0
2006-07-12 18:22:00,101.68,101.74,101.675,101.727,46458163.0
2006-07-12 18:23:00,101.73,101.735,101.715,101.735,35148546.0
2006-07-12 18:24:00,101.725,101.725,101.7,101.71,55156991.0
2006-07-12 18:25:00,101.71,101.73,101.71,101.725,75121043.0
2006-07-12 18:26:00,101.73,101.73,101.695,101.72,112168940.0
2006-07-12 18:27:00,101.713,101.713,101.697,101.71,95745923.0
2006-07-12 18:28:00,101.705,101.723,101.705,101.71,135479261.0
2006-07-12 18:29:00,101.705,101.72,101.7,101.7,65803816.0
2006-07-12 18:30:00,101.695,101.695,101.687,101.695,51040388.0
2006-07-12 18:31:00,101.695,101.71,101.675,101.695,54293271.0
2006-07-12 18:32:00,101.705,101.705,101.66,101.66,175354627.0
2006-07-12 18:33:00,101.665,101.67,101.63,101.657,83511931.0
2006-07-12 18:34:00,101.663,101.68,101.64,101.64,42762178.0
2006-07-12 18:35:00,101.64,101.665,101.64,101.645,79823027.0
2006-07-12 18:36:00,101.64,101.67,101.625,101.67,105772290.0
2006-07-12 18:37:00,101.665,101.67,101.655,101.66,66344990.0
2006-07-12 18:38:00,101.66,101.66,101.63,101.63,157349235.0
2006-07-12 18:39:00,101.625,101.65,101.625,101.633,93138699.0
2006-07-12 18:40:00,101.635,101.635,101.62,101.635,33581275.0
2006-07-12 18:41:00,101.595,101.649,101.595,101.645,62593441.0
2006-07-12 18:42:00,101.64,101.668,101.635,101.635,49327521.0
2006-07-12 18:43:00,101.625,101.64,101.625,101.632,54303056.0
2006-07-12 18:44:00,101.635,101.675,101.635,101.66,72617613.0
2006-07-12 18:45:00,101.66,101.675,101.65,101.655,37744993.0
2006-07-12 18:46:00,101.663,101.663,101.644,101.65,5539497.0
2006-07-12 18:47:00,101.635,101.65,101.635,101.65,61206901.0
2006-07-12 18:48:00,101.65,101.65,101.636,101.645,43326903.0
2006-07-12 18:49:00,101.65,101.66,101.639,101.64,36313828.0
2006-07-12 18:50:00,101.643,101.65,101.585,101.632,76902964.0
2006-07-12 18:51:00,101.645,101.652,101.637,101.65,165092142.0
2006-07-12 18:52:00,101.65,101.65,101.642,101.65,145813739.0
2006-07-12 18:53:00,101.647,101.665,101.647,101.665,145855640.0
2006-07-12 18:54:00,101.663,101.684,101.655,101.665,42628071.0
2006-07-12 18:55:00,101.66,101.684,101.66,101.66,38138999.0
2006-07-12 18:56:00,101.67,101.68,101.65,101.657,159750544.0
2006-07-12 18:57:00,101.665,101.665,101.643,101.643,124866648.0
2006-07-12 18:58:00,101.65,101.67,101.65,101.67,91946976.0
2006-07-12 18:59:00,101.67,101.67,101.65,101.653,75930221.0
2006-07-12 19:00:00,101.655,101.685,101.655,101.685,53881451.0
2006-07-12 19:01:00,101.685,101.705,101.66,101.7,21446579.0
2006-07-12 19:02:00,101.695,101.695,101.66,101.66,18108354.0
2006-07-12 19:03:00,101.653,101.695,101.653,101.695,131849290.0
2006-07-12 19:04:00,101.705,101.705,101.67,101.69,42224676.0
2006-07-12 19:05:00,101.685,101.694,101.653,101.662,75160200.0
2006-07-12 19:06:00,101.66,101.67,101.66,101.67,32417024.0
2006-07-12 19:07:00,101.67,101.68,101.665,101.665,62637106.0
2006-07-12 19:08:00,101.67,101.681,101.66,101.66,25665767.0
2006-07-12 19:09:00,101.67,101.69,101.668,101.69,26043265.0
2006-07-12 19:10:00,101.682,101.7,101.678,101.7,97910931.0
2006-07-12 19:11:00,101.655,101.71,101.655,101.693,40859844.0
2006-07-12 19:12:00,101.693,101.706,101.651,101.7,69902477.0
2006-07-12 19:13:00,101.7,101.717,101.695,101.695,56849203.0
2006-07-12 19:14:00,101.69,101.705,101.69,101.692,21672026.0
2006-07-12 19:15:00,101.7,101.714,101.695,101.695,44558926.0
2006-07-12 19:16:00,101.695,101.72,101.687,101.72,48065029.0
2006-07-12 19:17:00,101.712,101.73,101.709,101.73,112446527.0
2006-07-12 19:18:00,101.722,101.74,101.715,101.715,41486261.0
2006-07-12 19:19:00,101.72,101.743,101.72,101.74,27997572.0
2006-07-12 19:20:00,101.74,101.764,101.74,101.74,64791119.0
2006-07-12 19:21:00,101.735,101.75,101.694,101.735,28388092.0
2006-07-12 19:22:00,101.723,101.745,101.723,101.725,16185518.0
2006-07-12 19:23:00,101.72,101.76,101.69,101.745,42745332.0
2006-07-12 19:24:00,101.75,101.765,101.706,101.755,82785387.0
2006-07-12 19:25:00,101.76,101.78,101.75,101.763,77647559.0
2006-07-12 19:26:00,101.77,101.773,101.75,101.75,110329232.0
2006-07-12 19:27:00,101.76,101.784,101.76,101.76,10313444.0
2006-07-12 19:28:00,101.755,101.795,101.755,101.775,15874284.0
2006-07-12 19:29:00,101.775,101.79,101.767,101.767,22590641.0
2006-07-12 19:30:00,101.755,101.8,101.755,101.8,25093986.0
2006-07-12 19:31:00,101.795,101.81,101.772,101.79,489370925.0
2006-07-12 19:32:00,101.795,101.795,101.743,101.78,43900634.0
2006-07-12 19:33:00,101.79,101.79,101.77,101.787,55276509.0
2006-07-12 19:34:00,101.785,101.805,101.75,101.78,215949184.0
2006-07-12 19:35:00,101.79,101.8,101.765,101.8,27652745.0
2006-07-12 19:36:00,101.793,101.795,101.789,101.795,88559653.0
2006-07-12 19:37:00,101.8,101.802,101.78,101.78,173377204.0
2006-07-12 19:38:00,101.78,101.78,101.73,101.73,32174470.0
2006-07-12 19:39:00,101.74,101.745,101.738,101.745,66980472.0
2006-07-12 19:40:00,101.743,101.769,101.743,101.745,186608588.0
2006-07-12 19:41:00,101.765,101.765,101.75,101.753,90450227.0
2006-07-12 19:42:00,101.765,101.765,101.742,101.755,65760165.0
2006-07-12 19:43:00,101.752,101.752,101.735,101.745,136870571.0
2006-07-12 19:44:00,101.743,101.765,101.74,101.765,23018685.0
2006-07-12 19:45:00,101.77,101.789,101.723,101.76,30320903.0
2006-07-12 19:46:00,101.77,101.77,101.76,101.765,115337488.0
2006-07-12 19:47:00,101.76,101.78,101.76,101.77,36786238.0
2006-07-12 19:48:00,101.763,101.773,101.75,101.75,62115344.0
2006-07-12 19:49:00,101.76,101.775,101.76,101.775,43426438.0
2006-07-12 19:50:00,101.775,101.8,101.775,101.8,114531261.0
2006-07-12 19:51:00,101.805,101.813,101.785,101.785,106684346.0
2006-07-12 19:52:00,101.775,101.8,101.775,101.78,132625630.0
2006-07-12 19:53:00,101.783,101.795,101.78,101.785,95575651.0
2006-07-12 19:54:00,101.78,101.794,101.78,101.785,202147249.0
2006-07-12 19:55:00,101.77,101.774,101.765,101.765,58059360.0
2006-07-12 19:56:00,101.77,101.77,101.758,101.768,133966604.0
2006-07-12 19:57:00,101.775,101.782,101.757,101.757,58554775.0
2006-07-12 19:58:00,101.77,101.79,101.77,101.772,86221016.0
2006-07-12 19:59:00,101.785,101.802,101.785,101.8,100900755.0
2006-07-12 20:00:00,101.795,101.804,101.765,101.782,95547433.0
2006-07-12 20:01:00,101.795,101.795,101.734,101.77,35595489.0
2006-07-12 20:02:00,101.777,101.792,101.762,101.792,37156011.0
2006-07-12 20:03:00,101.795,101.825,101.79,101.825,38403239.0
2006-07-12 20:04:00,101.82,101.82,101.795,101.8,68122948.0
2006-07-12 20:05:00,101.81,101.824,101.8,101.82,58898795.0
2006-07-12 20:06:00,101.82,101.84,101.82,101.84,140286127.0
2006-07-12 20:07:00,101.845,101.867,101.845,101.853,126400734.0
2006-07-12 20:08:00,101.847,101.865,101.829,101.84,87717160.0
2006-07-12 20:09:00,101.85,101.858,101.833,101.85,83687975.0
2006-07-12 20:10:00,101.842,101.844,101.82,101.83,117697489.0
2006-07-12 20:11:00,101.83,101.841,101.819,101.82,72758843.0
2006-07-12 20:12:00,101.825,101.835,101.785,101.835,154122369.0
2006-07-12 20:13:00,101.835,101.835,101.788,101.81,201599659.0
2006-07-12 20:14:00,101.82,101.83,101.807,101.83,97225523.0
2006-07-12 20:15:00,101.835,101.835,101.81,101.815,17269325.0
2006-07-12 20:16:00,101.818,101.818,101.802,101.802,90112266.0
2006-07-12 20:17:00,101.803,101.825,101.803,101.815,21723104.0
2006-07-12 20:18:00,101.815,101.833,101.815,101.82,66058900.0
2006-07-12 20:19:00,101.82,101.82,101.756,101.802,30886279.0
2006-07-12 20:20:00,101.797,101.815,101.797,101.798,47160589.0
2006-07-12 20:21:00,101.798,101.803,101.795,101.803,106411257.0
2006-07-12 20:22:00,101.803,101.81,101.748,101.773,54230950.0
2006-07-12 20:23:00,101.78,101.78,101.72,101.78,154888029.0
2006-07-12 20:24:00,101.77,101.794,101.77,101.77,56673981.0
2006-07-12 20:25:00,101.775,101.81,101.775,101.81,64520708.0
2006-07-12 20:26:00,101.81,101.81,101.8,101.803,97548006.0
2006-07-12 20:27:00,101.803,101.81,101.765,101.765,51056520.0
2006-07-12 20:28:00,101.805,101.815,101.795,101.81,80772824.0
2006-07-12 20:29:00,101.81,101.811,101.786,101.792,60175456.0
2006-07-12 20:30:00,101.8,101.825,101.79,101.825,17195368.0
2006-07-12 20:31:00,101.825,101.832,101.805,101.825,90141668.0
2006-07-12 20:32:00,101.83,101.83,101.808,101.81,227188127.0
2006-07-12 20:33:00,101.817,101.823,101.795,101.795,41669168.0
2006-07-12 20:34:00,101.8,101.82,101.782,101.802,89252641.0
2006-07-12 20:35:00,101.81,101.82,101.8,101.815,39063564.0
2006-07-12 20:36:00,101.82,101.83,101.79,101.79,85309907.0
2006-07-12 20:37:00,101.8,101.811,101.8,101.805,48035985.0
2006-07-12 20:38:00,101.815,101.815,101.735,101.735,14058720.0
2006-07-12 20:39:00,101.77,101.771,101.76,101.77,108367773.0
2006-07-12 20:40:00,101.77,101.782,101.762,101.78,15538156.0
2006-07-12 20:41:00,101.785,101.785,101.77,101.773,35426000.0
2006-07-12 20:42:00,101.775,101.776,101.76,101.76,84016373.0
2006-07-12 20:43:00,101.76,101.78,101.76,101.77,33774392.0
2006-07-12 20:44:00,101.765,101.785,101.76,101.785,60135468.0
2006-07-12 20:45:00,101.773,101.79,101.773,101.79,90956567.0
2006-07-12 20:46:00,101.795,101.807,101.792,101.792,39662345.0
2006-07-12 20:47:00,101.79,101.8,101.785,101.785,96548563.0
2006-07-12 20:48:00,101.787,101.802,101.772,101.79,105143336.0
2006-07-12 20:49:00,101.795,101.795,101.765,101.785,53332846.0
2006-07-12 20:50:00,101.783,101.795,101.783,101.795,67722970.0
2006-07-12 20:51:00,101.79,101.805,101.77,101.805,91960927.0
2006-07-12 20:52:00,101.803,101.811,101.8,101.8,214882614.0
2006-07-12 20:53:00,101.79,101.818,101.79,101.81,62783261.0
2006-07-12 20:54:00,101.81,101.82,101.795,101.797,127355966.0
2006-07-12 20:55:00,101.8,101.815,101.78,101.78,77546833.0
2006-07-12 20:56:00,101.78,101.805,101.77,101.77,48290331.0
2006-07-12 20:57:00,101.775,101.78,101.77,101.77,40513428.0
2006-07-12 20:58:00,101.77,101.807,101.77,101.795,140948493.0
2006-07-12 20:59:00,101.795,101.83,101.785,101.807,19501006.0
2006-07-12 21:00:00,101.808,101.808,101.763,101.79,71419417.0
2006-07-12 21:01:00,101.78,101.792,101.739,101.792,34319179.0
2006-07-12 21:02:00,101.795,101.795,101.763,101.775,85480410.0
2006-07-12 21:03:00,101.785,101.785,101.753,101.755,9198781.0
2006-07-12 21:04:00,101.747,101.78,101.747,101.78,45178695.0
2006-07-12 21:05:00,101.785,101.795,101.738,101.777,56274530.0
2006-07-12 21:06:00,101.782,101.795,101.782,101.782,60885503.0
2006-07-12 21:07:00,101.785,101.79,101.78,101.78,51366000.0
2006-07-12 21:08:00,101.795,101.8,101.785,101.785,61704210.0
2006-07-12 21:09:00,101.795,101.81,101.793,101.81,106862735.0
2006-07-12 21:10:00,101.805,101.85,101.805,101.83,34155268.0
2006-07-12 21:11:00,101.833,101.847,101.833,101.845,56750278.0
2006-07-12 21:12:00,101.85,101.86,101.83,101.83,96976600.0
2006-07-12 21:13:00,101.83,101.835,101.812,101.835,30954777.0
2006-07-12 21:14:00,101.823,101.827,101.812,101.827,102593029.0
2006-07-12 21:15:00,101.83,101.83,101.785,101.82,43935708.0
2006-07-12 21:16:00,101.817,101.826,101.815,101.817,84943749.0
2006-07-12 21:17:00,101.825,101.842,101.825,101.828,84086003.0
2006-07-12 21:18:00,101.83,101.83,101.785,101.785,82624036.0
2006-07-12 21:19:00,101.79,101.79,101.758,101.76,29837017.0
2006-07-12 21:20:00,101.775,101.79,101.775,101.79,76260251.0
2006-07-12 21:21:00,101.795,101.795,101.775,101.78,45880623.0
2006-07-12 21:22:00,101.785,101.785,101.765,101.785,59507010.0
2006-07-12 21:23:00,101.785,101.785,101.758,101.78,14818537.0
2006-07-12 21:24:00,101.78,101.78,101.759,101.78,140626820.0
2006-07-12 21:25:00,101.78,101.786,101.755,101.77,50927291.0
2006-07-12 21:26:00,101.76,101.77,101.76,101.76,18487749.0
2006-07-12 21:27:00,101.77,101.78,101.763,101.763,42733326.0
2006-07-12 21:28:00,101.765,101.78,101.759,101.767,98229710.0
2006-07-12 21:29:00,101.77,101.77,101.76,101.763,149586853.0
2006-07-12 21:30:00,101.76,101.767,101.742,101.742,73983424.0
2006-07-12 21:31:00,101.737,101.764,101.737,101.76,117080430.0
2006-07-12 21:32:00,101.755,101.775,101.755,101.775,64179882.0
2006-07-12 21:33:00,101.77,101.77,101.75,101.76,196388092.0
2006-07-12 21:34:00,101.77,101.77,101.758,101.765,47917658.0
2006-07-12 21:35:00,101.75,101.76,101.75,101.755,27984209.0
2006-07-12 21:36:00,101.75,101.78,101.75,101.78,52521467.0
2006-07-12 21:37:00,101.768,101.786,101.76,101.76,38375399.0
2006-07-12 21:38:00,101.77,101.783,101.77,101.775,93986972.0
2006-07-12 21:39:00,101.775,101.78,101.765,101.775,188603148.0
2006-07-12 21:40:00,101.78,101.78,101.755,101.775,47747686.0
2006-07-12 21:41:00,101.77,101.775,101.763,101.767,59111277.0
2006-07-12 21:42:00,101.775,101.775,101.76,101.77,94810433.0
2006-07-12 21:43:00,101.765,101.77,101.755,101.77,80626549.0
2006-07-12 21:44:00,101.765,101.772,101.76,101.76,65600281.0
2006-07-12 21:45:00,101.76,101.775,101.753,101.753,60174406.0
2006-07-12 21:46:00,101.75,101.796,101.725,101.725,92909760.0
2006-07-12 21:47:00,101.775,101.776,101.768,101.77,100012485.0
2006-07-12 21:48:00,101.76,101.77,101.76,101.76,19759520.0
2006-07-12 21:49:00,101.76,101.77,101.76,101.77,187095838.0
2006-07-12 21:50:00,101.77,101.77,101.758,101.765,45860848.0
2006-07-12 21:51:00,101.765,101.765,101.712,101.765,69022667.0
2006-07-12 21:52:00,101.765,101.784,101.765,101.77,144207356.0
2006-07-12 21:53:00,101.778,101.785,101.759,101.785,103413376.0
2006-07-12 21:54:00,101.777,101.78,101.768,101.775,41832024.0
2006-07-12 21:55:00,101.78,101.8,101.78,101.79,57386474.0
2006-07-12 21:56:00,101.78,101.8,101.78,101.79,59710141.0
2006-07-12 21:57:00,101.79,101.8,101.783,101.795,18219106.0
2006-07-12 21:58:00,101.8,101.805,101.79,101.805,83313490.0
2006-07-12 21:59:00,101.79,101.79,101.78,101.79,9450070.0
2006-07-12 22:00:00,101.79,101.813,101.79,101.813,145856852.0
2006-07-12 22:01:00,101.815,101.85,101.813,101.813,52532657.0
2006-07-12 22:02:00,101.81,101.834,101.81,101.83,64068495.0
2006-07-12 22:03:00,101.82,101.834,101.815,101.83,156206530.0
2006-07-12 22:04:00,101.825,101.828,101.8,101.8,73955332.0
2006-07-12 22:05:00,101.815,101.835,101.815,101.835,133612164.0
2006-07-12 22:06:00,101.833,101.833,101.815,101.817,73361433.0
2006-07-12 22:07:00,101.825,101.837,101.82,101.82,41410123.0
2006-07-12 22:08:00,101.807,101.84,101.807,101.825,80422604.0
2006-07-12 22:09:00,101.83,101.836,101.812,101.815,35541210.0
2006-07-12 22:10:00,101.815,101.833,101.815,101.825,113808460.0
2006-07-12 22:11:00,101.83,101.837,101.8,101.8,29902879.0
2006-07-12 22:12:00,101.83,101.835,101.815,101.835,49069900.0
2006-07-12 22:13:00,101.825,101.83,101.818,101.82,129835232.0
2006-07-12 22:14:00,101.825,101.827,101.812,101.82,61393632.0
2006-07-12 22:15:00,101.815,101.82,101.812,101.815,73303540.0
2006-07-12 22:16:00,101.815,101.816,101.78,101.78,101377806.0
2006-07-12 22:17:00,101.803,101.823,101.795,101.805,61822708.0
2006-07-12 22:18:00,101.805,101.82,101.79,101.79,89268667.0
2006-07-12 22:19:00,101.783,101.81,101.783,101.81,130681694.0
2006-07-12 22:20:00,101.802,101.82,101.798,101.805,135875145.0
2006-07-12 22:21:00,101.81,101.81,101.777,101.8,51281227.0
2006-07-12 22:22:00,101.805,101.805,101.773,101.805,98310970.0
2006-07-12 22:23:00,101.8,101.801,101.785,101.795,54550453.0
2006-07-12 22:24:00,101.8,101.8,101.775,101.79,41196108.0
2006-07-12 22:25:00,101.79,101.825,101.79,101.825,19859600.0
2006-07-12 22:26:00,101.82,101.835,101.815,101.815,146264332.0
2006-07-12 22:27:00,101.813,101.85,101.79,101.79,106468604.0
2006-07-12 22:28:00,101.785,101.82,101.785,101.82,97278921.0
2006-07-12 22:29:00,101.83,101.83,101.772,101.815,114691263.0
2006-07-12 22:30:00,101.82,101.823,101.814,101.822,64899695.0
2006-07-12 22:31:00,101.82,101.845,101.813,101.845,199689844.0
2006-07-12 22:32:00,101.845,101.846,101.813,101.815,86979084.0
2006-07-12 22:33:00,101.813,101.816,101.79,101.79,115703969.0
2006-07-12 22:34:00,101.798,101.803,101.778,101.803,108499784.0
2006-07-12 22:35:00,101.8,101.815,101.795,101.803,98335283.0
2006-07-12 22:36:00,101.805,101.845,101.79,101.79,138621907.0
2006-07-12 22:37:00,101.79,101.795,101.737,101.737,74668195.0
2006-07-12 22:38:00,101.755,101.77,101.753,101.77,61848911.0
2006-07-12 22:39:00,101.77,101.79,101.72,101.77,20931588.0
2006-07-12 22:40:00,101.765,101.78,101.757,101.765,118020055.0
2006-07-12 22:41:00,101.76,101.776,101.76,101.765,148365917.0
2006-07-12 22:42:00,101.76,101.83,101.76,101.805,61919602.0
2006-07-12 22:43:00,101.807,101.807,101.76,101.785,69801973.0
2006-07-12 22:44:00,101.787,101.795,101.77,101.77,152612218.0
2006-07-12 22:45:00,101.77,101.77,101.71,101.75,63315665.0
2006-07-12 22:46:00,101.755,101.76,101.742,101.76,71889388.0
2006-07-12 22:47:00,101.755,101.775,101.702,101.775,28067674.0
2006-07-12 22:48:00,101.78,101.78,101.75,101.75,36917162.0
2006-07-12 22:49:00,101.75,101.775,101.75,101.775,106137023.0
2006-07-12 22:50:00,101.78,101.788,101.78,101.785,93595494.0
2006-07-12 22:51:00,101.785,101.792,101.77,101.78,27732436.0
2006-07-12 22:52:00,101.775,101.793,101.775,101.785,40520355.0
2006-07-12 22:53:00,101.78,101.805,101.78,101.783,214914843.0
2006-07-12 22:54:00,101.79,101.83,101.79,101.83,94084828.0
2006-07-12 22:55:00,101.83,101.837,101.815,101.815,71699488.0
2006-07-12 22:56:00,101.82,101.83,101.815,101.83,28611677.0
2006-07-12 22:57:00,101.825,101.83,101.815,101.83,52669110.0
2006-07-12 22:58:00,101.83,101.83,101.805,101.82,73051008.0
2006-07-12 22:59:00,101.815,101.82,101.815,101.82,64917598.0
2006-07-12 23:00:00,101.81,101.82,101.81,101.812,147755118.0
2006-07-12 23:25:00,101.82,101.82,101.805,101.81,127678139.0
2006-07-12 23:26:00,101.81,101.81,101.798,101.81,23168868.0
2006-07-12 23:27:00,101.81,101.815,101.8,101.8,36433864.0
2006-07-12 23:28:00,101.803,101.819,101.803,101.813,37346474.0
2006-07-12 23:29:00,101.815,101.82,101.805,101.815,19381915.0
2006-07-12 23:30:00,101.82,101.825,101.805,101.805,101104465.0
2006-07-12 23:31:00,101.8,101.86,101.8,101.805,66206754.0
2006-07-12 23:32:00,101.81,101.84,101.81,101.84,105202043.0
2006-07-12 23:33:00,101.832,101.84,101.828,101.835,18810506.0
2006-07-12 23:34:00,101.84,101.845,101.838,101.845,60985553.0
2006-07-12 23:35:00,101.845,101.873,101.845,101.847,58704492.0
2006-07-12 23:36:00,101.848,101.86,101.847,101.847,57512902.0
2006-07-12 23:37:00,101.855,101.86,101.85,101.86,56537755.0
2006-07-12 23:38:00,101.86,101.86,101.839,101.845,33731634.0
2006-07-12 23:39:00,101.845,101.86,101.842,101.86,72841284.0
2006-07-12 23:40:00,101.86,101.86,101.845,101.845,80656286.0
2006-07-12 23:41:00,101.85,101.857,101.82,101.857,117860499.0
2006-07-12 23:42:00,101.855,101.862,101.84,101.84,16102189.0
2006-07-12 23:43:00,101.845,101.855,101.843,101.85,43267519.0
2006-07-12 23:44:00,101.85,101.86,101.85,101.855,59948689.0
2006-07-12 23:45:00,101.85,101.855,101.85,101.855,75215435.0
2006-07-12 23:46:00,101.855,101.86,101.85,101.855,106513994.0
2006-07-12 23:47:00,101.86,101.86,101.85,101.853,22513099.0
2006-07-12 23:48:00,101.85,101.866,101.845,101.86,73959535.0
2006-07-12 23:49:00,101.86,101.86,101.81,101.81,80763589.0
2006-07-12 23:50:00,101.853,101.86,101.852,101.852,157694184.0
2006-07-12 23:51:00,101.858,101.87,101.842,101.87,44644026.0
2006-07-12 23:52:00,101.86,101.864,101.813,101.855,27660794.0
2006-07-12 23:53:00,101.86,101.868,101.854,101.867,92832878.0
2006-07-12 23:54:00,101.87,101.87,101.838,101.86,56667813.0
2006-07-12 23:55:00,101.855,101.858,101.845,101.858,20810748.0
2006-07-12 23:56:00,101.85,101.88,101.849,101.862,164823420.0
2006-07-12 23:57:00,101.87,101.87,101.855,101.86,191830993.0
2006-07-12 23:58:00,101.86,101.86,101.852,101.852,40742786.0
2006-07-12 23:59:00,101.86,101.86,101.853,101.86,93261564.0
2006-07-13 00:00:00,101.858,101.863,101.855,101.855,76837814.0
2006-07-13 00:01:00,101.852,101.852,101.815,101.815,21535589.0
2006-07-13 00:02:00,101.81,101.822,101.79,101.803,50625006.0
2006-07-13 00:03:00,101.765,101.84,101.765,101.84,42065539.0
2006-07-13 00:04:00,101.828,101.842,101.815,101.815,153436755.0
2006-07-13 00:05:00,101.813,101.823,101.79,101.79,97357479.0
2006-07-13 00:06:00,101.793,101.797,101.773,101.782,57401666.0
2006-07-13 00:07:00,101.79,101.79,101.78,101.79,48979468.0
2006-07-13 00:08:00,101.785,101.8,101.775,101.775,37925732.0
2006-07-13 00:09:00,101.78,101.805,101.774,101.805,62058420.0
2006-07-13 00:10:00,101.785,101.794,101.777,101.777,80180674.0
2006-07-13 00:11:00,101.785,101.79,101.775,101.79,53662264.0
2006-07-13 00:12:00,101.787,101.795,101.778,101.778,31031462.0
2006-07-13 00:13:00,101.78,101.793,101.747,101.785,42305986.0
2006-07-13 00:14:00,101.775,101.785,101.77,101.78,95794915.0
2006-07-13 00:15:00,101.78,101.787,101.777,101.785,171075809.0
2006-07-13 00:16:00,101.785,101.785,101.772,101.772,51003631.0
2006-07-13 00:17:00,101.78,101.78,101.767,101.77,26317535.0
2006-07-13 00:18:00,101.77,101.77,101.755,101.765,54899229.0
2006-07-13 00:19:00,101.762,101.775,101.758,101.77,46344613.0
2006-07-13 00:20:00,101.77,101.77,101.763,101.763,36751237.0
2006-07-13 00:21:00,101.775,101.775,101.765,101.765,91613020.0
2006-07-13 00:22:00,101.77,101.77,101.757,101.757,120399061.0
2006-07-13 00:23:00,101.77,101.785,101.767,101.77,16253382.0
2006-07-13 00:24:00,101.758,101.767,101.758,101.767,129906329.0
2006-07-13 00:25:00,101.77,101.785,101.77,101.785,62180778.0
2006-07-13 00:26:00,101.785,101.792,101.775,101.775,70948302.0
2006-07-13 00:27:00,101.765,101.795,101.765,101.78,83363445.0
2006-07-13 00:28:00,101.78,101.797,101.775,101.775,15490801.0
2006-07-13 00:29:00,101.79,101.79,101.772,101.775,36381232.0
2006-07-13 00:30:00,101.768,101.782,101.725,101.725,44568449.0
2006-07-13 00:31:00,101.768,101.785,101.768,101.785,151140122.0
2006-07-13 00:32:00,101.785,101.791,101.777,101.78,132904965.0
2006-07-13 00:33:00,101.775,101.785,101.765,101.773,134259624.0
2006-07-13 00:34:00,101.78,101.78,101.77,101.78,89750481.0
2006-07-13 00:35:00,101.772,101.78,101.767,101.772,79233682.0
2006-07-13 00:36:00,101.78,101.785,101.777,101.78,117903810.0
2006-07-13 00:37:00,101.78,101.795,101.77,101.795,63301680.0
2006-07-13 00:38:00,101.79,101.79,101.769,101.772,30895020.0
2006-07-13 00:39:00,101.772,101.78,101.772,101.775,82233648.0
2006-07-13 00:40:00,101.775,101.796,101.774,101.775,100751320.0
2006-07-13 00:41:00,101.78,101.78,101.77,101.78,60747457.0
2006-07-13 00:42:00,101.775,101.78,101.77,101.77,137462165.0
2006-07-13 00:43:00,101.775,101.78,101.772,101.78,134299209.0
2006-07-13 00:44:00,101.78,101.785,101.767,101.785,120329003.0
2006-07-13 00:45:00,101.773,101.79,101.74,101.74,114759096.0
2006-07-13 00:46:00,101.79,101.82,101.79,101.82,60421993.0
2006-07-13 00:47:00,101.815,101.815,101.795,101.795,39730249.0
2006-07-13 00:48:00,101.785,101.785,101.76,101.76,36668723.0
2006-07-13 00:49:00,101.767,101.775,101.76,101.76,129385496.0
2006-07-13 00:50:00,101.77,101.77,101.757,101.768,30769593.0
2006-07-13 00:51:00,101.768,101.768,101.745,101.765,54827201.0
2006-07-13 00:52:00,101.75,101.751,101.727,101.743,35139457.0
2006-07-13 00:53:00,101.75,101.752,101.74,101.75,44717179.0
2006-07-13 00:54:00,101.753,101.76,101.747,101.755,176395558.0
2006-07-13 00:55:00,101.755,101.76,101.747,101.76,78850836.0
2006-07-13 00:56:00,101.75,101.76,101.747,101.76,144776243.0
2006-07-13 00:57:00,101.76,101.76,101.753,101.755,110097331.0
2006-07-13 00:58:00,101.755,101.764,101.734,101.735,128607299.0
2006-07-13 00:59:00,101.73,101.753,101.73,101.74,45896825.0
2006-07-13 01:00:00,101.74,101.756,101.705,101.705,43661852.0
2006-07-13 01:01:00,101.75,101.76,101.73,101.76,91858629.0
2006-07-13 01:02:00,101.747,101.77,101.745,101.745,64923056.0
2006-07-13 01:03:00,101.735,101.765,101.735,101.75,56592810.0
2006-07-13 01:04:00,101.753,101.765,101.747,101.755,30059345.0
2006-07-13 01:05:00,101.765,101.765,101.747,101.755,83954987.0
2006-07-13 01:06:00,101.76,101.76,101.74,101.74,96087909.0
2006-07-13 01:07:00,101.745,101.749,101.723,101.723,44336590.0
2006-07-13 01:08:00,101.73,101.73,101.715,101.72,73303240.0
2006-07-13 01:09:00,101.725,101.748,101.72,101.72,130376059.0
2006-07-13 01:10:00,101.73,101.731,101.668,101.725,27411315.0
2006-07-13 01:11:00,101.73,101.738,101.727,101.73,156389198.0
2006-07-13 01:12:00,101.74,101.762,101.74,101.74,61080756.0
2006-07-13 01:13:00,101.75,101.758,101.702,101.755,15378310.0
2006-07-13 01:14:00,101.75,101.77,101.745,101.76,56412706.0
2006-07-13 01:15:00,101.755,101.775,101.755,101.775,38355440.0
2006-07-13 01:16:00,101.78,101.782,101.77,101.775,43530043.0
2006-07-13 01:17:00,101.78,101.785,101.768,101.785,132547114.0
2006-07-13 01:18:00,101.78,101.793,101.78,101.78,77233060.0
2006-07-13 01:19:00,101.785,101.787,101.775,101.775,91169653.0
2006-07-13 01:20:00,101.78,101.79,101.76,101.79,185827432.0
2006-07-13 01:21:00,101.79,101.79,101.753,101.775,89702681.0
2006-07-13 01:22:00,101.775,101.775,101.755,101.755,111792918.0
2006-07-13 01:23:00,101.755,101.765,101.745,101.745,68686817.0
2006-07-13 01:24:00,101.747,101.76,101.745,101.745,22217273.0
2006-07-13 01:25:00,101.74,101.745,101.715,101.715,32280929.0
2006-07-13 01:26:00,101.735,101.735,101.715,101.72,13137662.0
2006-07-13 01:27:00,101.72,101.74,101.72,101.725,67565156.0
2006-07-13 01:28:00,101.72,101.735,101.715,101.715,255523318.0
2006-07-13 01:29:00,101.72,101.74,101.72,101.74,78859945.0
2006-07-13 01:30:00,101.732,101.743,101.72,101.73,188319670.0
2006-07-13 01:31:00,101.74,101.757,101.738,101.75,46742385.0
2006-07-13 01:32:00,101.743,101.743,101.722,101.735,21305828.0
2006-07-13 01:33:00,101.755,101.77,101.735,101.76,32091090.0
2006-07-13 01:34:00,101.753,101.76,101.747,101.757,145831360.0
2006-07-13 01:35:00,101.747,101.76,101.747,101.753,170868950.0
2006-07-13 01:36:00,101.75,101.76,101.745,101.745,78947622.0
2006-07-13 01:37:00,101.76,101.76,101.747,101.755,112761222.0
2006-07-13 01:38:00,101.745,101.767,101.745,101.747,66337560.0
2006-07-13 01:39:00,101.745,101.75,101.735,101.75,104300826.0
2006-07-13 01:40:00,101.745,101.75,101.735,101.75,109216575.0
2006-07-13 01:41:00,101.743,101.745,101.735,101.735,102198822.0
2006-07-13 01:42:00,101.74,101.75,101.735,101.75,23640622.0
2006-07-13 01:43:00,101.745,101.766,101.738,101.738,35349577.0
2006-07-13 01:44:00,101.745,101.77,101.745,101.75,35684061.0
2006-07-13 01:45:00,101.75,101.755,101.727,101.755,75705138.0
2006-07-13 01:46:00,101.75,101.759,101.75,101.75,40147357.0
2006-07-13 01:47:00,101.75,101.76,101.745,101.76,93645429.0
2006-07-13 01:48:00,101.76,101.76,101.7,101.74,39807736.0
2006-07-13 01:49:00,101.755,101.756,101.745,101.755,49396472.0
2006-07-13 01:50:00,101.76,101.76,101.74,101.76,101707339.0
2006-07-13 01:51:00,101.76,101.76,101.723,101.745,54930698.0
2006-07-13 01:52:00,101.75,101.75,101.703,101.745,69032003.0
2006-07-13 01:53:00,101.73,101.74,101.725,101.725,147379507.0
2006-07-13 01:54:00,101.735,101.735,101.7,101.7,27064215.0
2006-07-13 01:55:00,101.71,101.713,101.683,101.71,55954162.0
2006-07-13 01:56:00,101.71,101.71,101.692,101.695,113459194.0
2006-07-13 01:57:00,101.695,101.713,101.69,101.69,110857783.0
2006-07-13 01:58:00,101.678,101.695,101.678,101.68,94372255.0
2006-07-13 01:59:00,101.675,101.685,101.67,101.685,21568746.0
2006-07-13 02:00:00,101.685,101.715,101.685,101.715,14040185.0
2006-07-13 02:01:00,101.72,101.72,101.668,101.668,89690417.0
2006-07-13 02:02:00,101.68,101.687,101.675,101.675,104503939.0
2006-07-13 02:03:00,101.675,101.705,101.675,101.7,112302481.0
2006-07-13 02:04:00,101.7,101.71,101.685,101.71,51090361.0
2006-07-13 02:05:00,101.7,101.72,101.7,101.705,27984918.0
2006-07-13 02:06:00,101.695,101.713,101.695,101.71,153872946.0
2006-07-13 02:07:00,101.725,101.73,101.682,101.72,68756978.0
2006-07-13 02:08:00,101.715,101.72,101.683,101.72,56172102.0
2006-07-13 02:09:00,101.72,101.72,101.705,101.71,107433548.0
2006-07-13 02:10:00,101.705,101.718,101.701,101.715,47762976.0
2006-07-13 02:11:00,101.7,101.73,101.665,101.73,42129048.0
2006-07-13 02:12:00,101.73,101.74,101.728,101.73,92736611.0
2006-07-13 02:13:00,101.73,101.739,101.72,101.72,40422228.0
2006-07-13 02:14:00,101.725,101.76,101.725,101.76,83440031.0
2006-07-13 02:15:00,101.76,101.76,101.746,101.755,37236838.0
2006-07-13 02:16:00,101.748,101.773,101.745,101.745,38811569.0
2006-07-13 02:17:00,101.75,101.77,101.75,101.76,24485368.0
2006-07-13 02:18:00,101.755,101.777,101.755,101.773,102764023.0
2006-07-13 02:19:00,101.78,101.782,101.765,101.765,117741032.0
2006-07-13 02:20:00,101.77,101.778,101.765,101.765,99924146.0
2006-07-13 02:21:00,101.767,101.77,101.745,101.745,70624464.0
2006-07-13 02:22:00,101.755,101.77,101.745,101.77,110420311.0
2006-07-13 02:23:00,101.755,101.772,101.75,101.75,72078537.0
2006-07-13 02:24:00,101.753,101.767,101.747,101.747,170018855.0
2006-07-13 02:25:00,101.757,101.78,101.753,101.753,134147146.0
2006-07-13 02:26:00,101.76,101.775,101.745,101.775,31210943.0
2006-07-13 02:27:00,101.765,101.774,101.732,101.743,20007352.0
2006-07-13 02:28:00,101.75,101.75,101.725,101.75,43939072.0
2006-07-13 02:29:00,101.74,101.74,101.722,101.722,186289117.0
2006-07-13 02:30:00,101.73,101.732,101.71,101.72,73707772.0
2006-07-13 02:31:00,101.715,101.735,101.715,101.72,254835262.0
2006-07-13 02:32:00,101.725,101.727,101.71,101.71,67055531.0
2006-07-13 02:33:00,101.71,101.723,101.71,101.715,13010163.0
2006-07-13 02:34:00,101.695,101.735,101.695,101.73,34037250.0
2006-07-13 02:35:00,101.735,101.735,101.715,101.727,21997300.0
2006-07-13 02:36:00,101.725,101.74,101.721,101.725,67057323.0
2006-07-13 02:37:00,101.725,101.735,101.715,101.725,104577099.0
2006-07-13 02:38:00,101.725,101.74,101.7,101.72,83685679.0
2006-07-13 02:39:00,101.72,101.73,101.71,101.73,177197895.0
2006-07-13 02:40:00,101.725,101.735,101.715,101.735,94564522.0
2006-07-13 02:41:00,101.74,101.74,101.715,101.725,71386509.0
2006-07-13 02:42:00,101.735,101.735,101.711,101.72,132653233.0
2006-07-13 02:43:00,101.715,101.715,101.7,101.7,42489060.0
2006-07-13 02:44:00,101.695,101.7,101.685,101.685,36658170.0
2006-07-13 02:45:00,101.69,101.72,101.69,101.71,56633577.0
2006-07-13 02:46:00,101.72,101.72,101.655,101.71,14680964.0
2006-07-13 02:47:00,101.7,101.711,101.68,101.7,64876006.0
2006-07-13 02:48:00,101.69,101.71,101.687,101.71,144230564.0
2006-07-13 02:49:00,101.695,101.722,101.655,101.71,29617844.0
2006-07-13 02:50:00,101.7,101.708,101.695,101.695,141713107.0
2006-07-13 02:51:00,101.69,101.72,101.688,101.72,69219301.0
2006-07-13 02:52:00,101.713,101.732,101.705,101.705,43183588.0
2006-07-13 02:53:00,101.7,101.74,101.68,101.72,97343642.0
2006-07-13 02:54:00,101.715,101.715,101.64,101.675,86703487.0
2006-07-13 02:55:00,101.665,101.695,101.627,101.663,29467058.0
2006-07-13 02:56:00,101.66,101.705,101.66,101.685,61924509.0
2006-07-13 02:57:00,101.695,101.705,101.68,101.687,69847291.0
2006-07-13 02:58:00,101.7,101.72,101.69,101.72,87953497.0
2006-07-13 02:59:00,101.675,101.747,101.675,101.71,40570387.0
2006-07-13 03:00:00,101.71,101.73,101.71,101.73,50591736.0
2006-07-13 03:01:00,101.735,101.738,101.715,101.735,120542973.0
2006-07-13 03:02:00,101.735,101.74,101.73,101.73,108802579.0
2006-07-13 03:03:00,101.73,101.73,101.707,101.71,155355986.0
2006-07-13 03:04:00,101.73,101.735,101.725,101.735,73726823.0
2006-07-13 03:05:00,101.735,101.738,101.721,101.723,185172750.0
2006-07-13 03:06:00,101.72,101.75,101.72,101.74,45219112.0
2006-07-13 03:07:00,101.733,101.739,101.719,101.72,34175702.0
2006-07-13 03:08:00,101.735,101.735,101.717,101.718,60508998.0
2006-07-13 03:09:00,101.718,101.75,101.718,101.74,31419987.0
2006-07-13 03:10:00,101.73,101.743,101.725,101.727,129605834.0
2006-07-13 03:11:00,101.72,101.724,101.715,101.715,33980841.0
2006-07-13 03:12:00,101.725,101.745,101.725,101.725,40849527.0
2006-07-13 03:13:00,101.73,101.75,101.73,101.75,61952212.0
2006-07-13 03:14:00,101.7,101.756,101.7,101.733,123224629.0
2006-07-13 03:15:00,101.725,101.74,101.719,101.72,129274819.0
2006-07-13 03:16:00,101.72,101.725,101.719,101.725,131704626.0
2006-07-13 03:17:00,101.72,101.73,101.715,101.725,132468121.0
2006-07-13 03:18:00,101.73,101.73,101.71,101.73,61930326.0
2006-07-13 03:19:00,101.725,101.731,101.715,101.725,92305380.0
2006-07-13 03:20:00,101.725,101.725,101.72,101.722,80220121.0
2006-07-13 03:21:00,101.722,101.73,101.708,101.73,28318075.0
2006-07-13 03:22:00,101.735,101.735,101.698,101.72,67724062.0
2006-07-13 03:23:00,101.72,101.72,101.705,101.71,110583200.0
2006-07-13 03:24:00,101.702,101.72,101.698,101.702,73019705.0
2006-07-13 03:25:00,101.71,101.715,101.695,101.71,87026551.0
2006-07-13 03:26:00,101.703,101.703,101.685,101.685,148731165.0
2006-07-13 03:27:00,101.69,101.7,101.675,101.675,139313384.0
2006-07-13 03:28:00,101.675,101.694,101.675,101.688,139132947.0
2006-07-13 03:29:00,101.645,101.734,101.645,101.688,47748498.0
2006-07-13 03:30:00,101.695,101.695,101.67,101.67,34864620.0
2006-07-13 03:31:00,101.655,101.69,101.655,101.69,16532336.0
2006-07-13 03:32:00,101.69,101.69,101.635,101.635,83530509.0
2006-07-13 03:33:00,101.635,101.67,101.625,101.645,70581279.0
2006-07-13 03:34:00,101.645,101.666,101.645,101.65,57478996.0
2006-07-13 03:35:00,101.647,101.67,101.647,101.668,129672916.0
2006-07-13 03:36:00,101.68,101.697,101.68,101.69,15970701.0
2006-07-13 03:37:00,101.677,101.677,101.64,101.66,126575966.0
2006-07-13 03:38:00,101.655,101.675,101.655,101.665,84459320.0
2006-07-13 03:39:00,101.653,101.68,101.653,101.68,33679653.0
2006-07-13 03:40:00,101.68,101.701,101.677,101.682,46554106.0
2006-07-13 03:41:00,101.685,101.69,101.67,101.69,60628635.0
2006-07-13 03:42:00,101.69,101.695,101.677,101.69,27914230.0
2006-07-13 03:43:00,101.682,101.682,101.675,101.675,53112186.0
2006-07-13 03:44:00,101.685,101.69,101.67,101.69,171693902.0
2006-07-13 03:45:00,101.69,101.695,101.665,101.695,103216155.0
2006-07-13 03:46:00,101.695,101.701,101.665,101.69,41025975.0
2006-07-13 03:47:00,101.688,101.72,101.688,101.717,29835076.0
2006-07-13 03:48:00,101.72,101.735,101.705,101.735,50095466.0
2006-07-13 03:49:00,101.727,101.757,101.727,101.735,85226058.0
2006-07-13 03:50:00,101.755,101.755,101.729,101.75,63131655.0
2006-07-13 03:51:00,101.745,101.745,101.725,101.725,35194629.0
2006-07-13 03:52:00,101.73,101.75,101.73,101.75,52050443.0
2006-07-13 03:53:00,101.742,101.753,101.742,101.743,53248299.0
2006-07-13 03:54:00,101.74,101.75,101.738,101.743,102287750.0
2006-07-13 03:55:00,101.745,101.764,101.738,101.738,154052965.0
2006-07-13 03:56:00,101.75,101.755,101.705,101.705,46429952.0
2006-07-13 03:57:00,101.743,101.761,101.72,101.73,56112844.0
2006-07-13 03:58:00,101.735,101.75,101.73,101.732,23294309.0
2006-07-13 03:59:00,101.735,101.753,101.728,101.728,83329156.0
2006-07-13 04:00:00,101.73,101.73,101.7,101.7,98647729.0
2006-07-13 04:01:00,101.692,101.705,101.69,101.69,43579831.0
2006-07-13 04:02:00,101.69,101.71,101.69,101.7,180427944.0
2006-07-13 04:03:00,101.7,101.718,101.69,101.7,151214147.0
2006-07-13 04:04:00,101.708,101.715,101.708,101.715,21350925.0
2006-07-13 04:05:00,101.72,101.72,101.705,101.72,52397421.0
2006-07-13 04:06:00,101.717,101.717,101.703,101.71,92205876.0
2006-07-13 04:07:00,101.705,101.718,101.664,101.7,30577928.0
2006-07-13 04:08:00,101.71,101.71,101.702,101.708,42002095.0
2006-07-13 04:09:00,101.702,101.717,101.702,101.713,153413932.0
2006-07-13 04:10:00,101.67,101.739,101.67,101.71,81612359.0
2006-07-13 04:11:00,101.71,101.73,101.705,101.71,78363568.0
2006-07-13 04:12:00,101.713,101.72,101.703,101.72,23312725.0
2006-07-13 04:13:00,101.715,101.715,101.685,101.685,102664094.0
2006-07-13 04:14:00,101.685,101.7,101.685,101.7,79931387.0
2006-07-13 04:15:00,101.705,101.706,101.698,101.7,63083961.0
2006-07-13 04:16:00,101.7,101.72,101.698,101.705,40942012.0
2006-07-13 04:17:00,101.7,101.72,101.695,101.695,15473945.0
2006-07-13 04:18:00,101.697,101.73,101.69,101.73,114494368.0
2006-07-13 04:19:00,101.725,101.74,101.725,101.74,75506728.0
2006-07-13 04:20:00,101.74,101.74,101.72,101.725,74831808.0
2006-07-13 04:21:00,101.725,101.74,101.719,101.74,35247267.0
2006-07-13 04:22:00,101.74,101.74,101.715,101.715,57155029.0
2006-07-13 04:23:00,101.707,101.73,101.698,101.698,55509024.0
2006-07-13 04:24:00,101.697,101.718,101.697,101.705,54971899.0
2006-07-13 04:25:00,101.705,101.707,101.698,101.7,66665448.0
2006-07-13 04:26:00,101.695,101.7,101.688,101.692,20283055.0
2006-07-13 04:27:00,101.7,101.712,101.7,101.7,102937420.0
2006-07-13 04:28:00,101.695,101.695,101.68,101.68,63629749.0
2006-07-13 04:29:00,101.685,101.705,101.68,101.69,102706687.0
2006-07-13 04:30:00,101.685,101.693,101.675,101.675,19172930.0
2006-07-13 04:31:00,101.673,101.702,101.673,101.673,39118544.0
2006-07-13 04:32:00,101.67,101.69,101.67,101.68,33819607.0
2006-07-13 04:33:00,101.68,101.68,101.668,101.68,22318532.0
2006-07-13 04:34:00,101.68,101.694,101.68,101.69,125568586.0
2006-07-13 04:35:00,101.685,101.69,101.665,101.67,70019275.0
2006-07-13 04:36:00,101.67,101.675,101.65,101.655,47904073.0
2006-07-13 04:37:00,101.655,101.655,101.63,101.63,21233217.0
2006-07-13 04:38:00,101.625,101.647,101.625,101.645,71112842.0
2006-07-13 04:39:00,101.655,101.655,101.633,101.642,31771670.0
2006-07-13 04:40:00,101.645,101.665,101.645,101.645,51801660.0
2006-07-13 04:41:00,101.643,101.675,101.643,101.675,77931412.0
2006-07-13 04:42:00,101.68,101.695,101.665,101.687,54448733.0
2006-07-13 04:43:00,101.688,101.707,101.683,101.695,126700783.0
2006-07-13 04:44:00,101.695,101.71,101.695,101.7,85145362.0
2006-07-13 04:45:00,101.705,101.725,101.695,101.71,80558487.0
2006-07-13 04:46:00,101.705,101.715,101.705,101.715,87895830.0
2006-07-13 04:47:00,101.72,101.72,101.702,101.71,115854290.0
2006-07-13 04:48:00,101.705,101.72,101.705,101.71,68590742.0
2006-07-13 04:49:00,101.703,101.718,101.698,101.718,101311411.0
2006-07-13 04:50:00,101.72,101.72,101.675,101.713,70052165.0
2006-07-13 04:51:00,101.717,101.728,101.716,101.72,37728058.0
2006-07-13 04:52:00,101.71,101.733,101.707,101.73,101391013.0
2006-07-13 04:53:00,101.717,101.725,101.717,101.725,48869456.0
2006-07-13 04:54:00,101.725,101.73,101.72,101.723,25697482.0
2006-07-13 04:55:00,101.725,101.747,101.725,101.73,51819790.0
2006-07-13 04:56:00,101.723,101.735,101.72,101.72,82433844.0
2006-07-13 04:57:00,101.72,101.729,101.715,101.715,120081536.0
2006-07-13 04:58:00,101.72,101.72,101.665,101.717,47844551.0
2006-07-13 04:59:00,101.712,101.721,101.7,101.7,151434988.0
2006-07-13 05:00:00,101.71,101.72,101.71,101.715,59809835.0
2006-07-13 05:01:00,101.72,101.72,101.69,101.69,78020944.0
2006-07-13 05:02:00,101.69,101.705,101.69,101.695,49108727.0
2006-07-13 05:03:00,101.7,101.7,101.69,101.7,28325588.0
2006-07-13 05:04:00,101.695,101.7,101.69,101.7,67865110.0
2006-07-13 05:05:00,101.7,101.705,101.687,101.7,95507898.0
2006-07-13 05:06:00,101.693,101.7,101.69,101.69,202348973.0
2006-07-13 05:07:00,101.695,101.7,101.685,101.685,41508254.0
2006-07-13 05:08:00,101.69,101.7,101.688,101.695,30512088.0
2006-07-13 05:09:00,101.695,101.7,101.693,101.7,90378039.0
2006-07-13 05:10:00,101.695,101.703,101.695,101.7,114866907.0
2006-07-13 05:11:00,101.7,101.721,101.7,101.7,36368004.0
2006-07-13 05:12:00,101.695,101.696,101.642,101.695,30402593.0
2006-07-13 05:13:00,101.7,101.705,101.688,101.695,69324385.0
2006-07-13 05:14:00,101.69,101.7,101.645,101.7,66522026.0
2006-07-13 05:15:00,101.695,101.707,101.694,101.707,141333789.0
2006-07-13 05:16:00,101.705,101.705,101.696,101.697,75015557.0
2006-07-13 05:17:00,101.695,101.695,101.68,101.68,66716521.0
2006-07-13 05:18:00,101.685,101.701,101.68,101.68,10117941.0
2006-07-13 05:19:00,101.685,101.69,101.685,101.685,80074297.0
2006-07-13 05:20:00,101.69,101.69,101.655,101.68,21968501.0
2006-07-13 05:21:00,101.68,101.68,101.67,101.675,56446938.0
2006-07-13 05:22:00,101.667,101.695,101.667,101.69,69973006.0
2006-07-13 05:23:00,101.69,101.69,101.68,101.685,146210220.0
2006-07-13 05:24:00,101.683,101.685,101.68,101.68,93795576.0
2006-07-13 05:25:00,101.683,101.69,101.66,101.688,110985867.0
2006-07-13 05:26:00,101.68,101.69,101.678,101.683,107561556.0
2006-07-13 05:27:00,101.685,101.695,101.68,101.695,84659420.0
2006-07-13 05:28:00,101.695,101.7,101.685,101.69,195028659.0
2006-07-13 05:29:00,101.692,101.721,101.692,101.71,70797093.0
2006-07-13 05:30:00,101.705,101.74,101.676,101.74,104416665.0
2006-07-13 05:31:00,101.73,101.731,101.715,101.715,92268727.0
2006-07-13 05:32:00,101.72,101.72,101.701,101.703,101225142.0
2006-07-13 05:33:00,101.705,101.721,101.702,101.72,148160788.0
2006-07-13 05:34:00,101.725,101.74,101.722,101.73,21951584.0
2006-07-13 05:35:00,101.73,101.74,101.725,101.74,39022551.0
2006-07-13 05:36:00,101.735,101.736,101.72,101.72,55285751.0
2006-07-13 05:37:00,101.725,101.725,101.7,101.715,91096151.0
2006-07-13 05:38:00,101.71,101.72,101.708,101.71,52715078.0
2006-07-13 05:39:00,101.705,101.72,101.699,101.72,147130638.0
2006-07-13 05:40:00,101.72,101.72,101.712,101.713,127023415.0
2006-07-13 05:41:00,101.72,101.725,101.713,101.715,90554545.0
2006-07-13 05:42:00,101.715,101.725,101.707,101.713,67403738.0
2006-07-13 05:43:00,101.69,101.723,101.69,101.715,109704373.0
2006-07-13 05:44:00,101.715,101.725,101.715,101.725,66791383.0
2006-07-13 05:45:00,101.73,101.73,101.715,101.725,56329601.0
2006-07-13 05:46:00,101.72,101.73,101.718,101.725,126286577.0
2006-07-13 05:47:00,101.735,101.735,101.718,101.72,46516163.0
2006-07-13 05:48:00,101.69,101.737,101.69,101.73,33199599.0
2006-07-13 05:49:00,101.725,101.744,101.719,101.725,113774330.0
2006-07-13 05:50:00,101.725,101.732,101.72,101.73,34266495.0
2006-07-13 05:51:00,101.725,101.725,101.707,101.707,84027380.0
2006-07-13 05:52:00,101.72,101.735,101.72,101.725,38067773.0
2006-07-13 05:53:00,101.717,101.727,101.717,101.723,79206900.0
2006-07-13 05:54:00,101.725,101.74,101.722,101.735,132591213.0
2006-07-13 05:55:00,101.72,101.735,101.717,101.735,71899022.0
2006-07-13 05:56:00,101.74,101.74,101.721,101.73,157402794.0
2006-07-13 05:57:00,101.74,101.745,101.73,101.73,63371411.0
2006-07-13 05:58:00,101.733,101.745,101.732,101.745,51690108.0
2006-07-13 05:59:00,101.743,101.76,101.736,101.76,144584510.0
2006-07-13 06:00:00,101.76,101.76,101.75,101.75,9338012.0
2006-07-13 06:01:00,101.765,101.77,101.757,101.76,87716878.0
2006-07-13 06:02:00,101.755,101.763,101.742,101.75,18925009.0
2006-07-13 06:03:00,101.75,101.75,101.732,101.74,64565464.0
2006-07-13 06:04:00,101.75,101.75,101.739,101.74,52696487.0
2006-07-13 06:05:00,101.735,101.753,101.735,101.737,39337996.0
2006-07-13 06:06:00,101.745,101.745,101.727,101.738,97513787.0
2006-07-13 06:07:00,101.73,101.745,101.73,101.735,142469229.0
2006-07-13 06:08:00,101.735,101.759,101.7,101.735,70381019.0
2006-07-13 06:09:00,101.735,101.751,101.735,101.74,43383642.0
2006-07-13 06:10:00,101.74,101.753,101.74,101.74,184713036.0
2006-07-13 06:11:00,101.74,101.751,101.74,101.74,21730472.0
2006-07-13 06:12:00,101.75,101.75,101.73,101.745,97878733.0
2006-07-13 06:13:00,101.695,101.745,101.695,101.74,96140064.0
2006-07-13 06:14:00,101.743,101.76,101.741,101.76,58111450.0
2006-07-13 06:15:00,101.76,101.762,101.745,101.745,59947254.0
2006-07-13 06:16:00,101.75,101.765,101.748,101.765,74193936.0
2006-07-13 06:17:00,101.77,101.785,101.762,101.785,97391306.0
2006-07-13 06:18:00,101.777,101.79,101.769,101.77,60397750.0
2006-07-13 06:19:00,101.77,101.775,101.752,101.76,44145420.0
2006-07-13 06:20:00,101.765,101.768,101.745,101.765,196073545.0
2006-07-13 06:21:00,101.765,101.785,101.765,101.77,89639458.0
2006-07-13 06:22:00,101.76,101.77,101.758,101.758,37663558.0
2006-07-13 06:23:00,101.77,101.77,101.76,101.76,55326523.0
2006-07-13 06:24:00,101.765,101.77,101.76,101.76,29450862.0
2006-07-13 06:25:00,101.775,101.775,101.76,101.77,46181242.0
2006-07-13 06:26:00,101.76,101.77,101.76,101.77,179809647.0
2006-07-13 06:27:00,101.775,101.775,101.755,101.755,60661518.0
2006-07-13 06:28:00,101.76,101.781,101.757,101.757,109944998.0
2006-07-13 06:29:00,101.762,101.77,101.76,101.76,76484467.0
2006-07-13 06:30:00,101.763,101.766,101.759,101.76,151388368.0
2006-07-13 06:31:00,101.757,101.773,101.754,101.765,107354875.0
2006-07-13 06:32:00,101.763,101.77,101.76,101.76,47213926.0
2006-07-13 06:33:00,101.75,101.761,101.75,101.76,19806888.0
2006-07-13 06:34:00,101.77,101.789,101.765,101.78,47972203.0
2006-07-13 06:35:00,101.78,101.78,101.767,101.78,141818090.0
2006-07-13 06:36:00,101.78,101.78,101.768,101.775,15340099.0
2006-07-13 06:37:00,101.775,101.775,101.77,101.775,56544101.0
2006-07-13 06:38:00,101.77,101.785,101.77,101.785,46903108.0
2006-07-13 06:39:00,101.78,101.795,101.776,101.795,81850651.0
2006-07-13 06:40:00,101.78,101.8,101.775,101.8,30734464.0
2006-07-13 06:41:00,101.795,101.798,101.78,101.78,76974135.0
2006-07-13 06:42:00,101.778,101.816,101.778,101.805,89074156.0
2006-07-13 06:43:00,101.797,101.816,101.797,101.807,94193558.0
2006-07-13 06:44:00,101.81,101.83,101.775,101.83,43651969.0
2006-07-13 06:45:00,101.827,101.828,101.813,101.813,96494572.0
2006-07-13 06:46:00,101.825,101.825,101.81,101.82,32197604.0
2006-07-13 06:47:00,101.82,101.82,101.81,101.82,91868696.0
2006-07-13 06:48:00,101.815,101.82,101.81,101.813,60917001.0
2006-07-13 06:49:00,101.81,101.82,101.81,101.815,32121950.0
2006-07-13 06:50:00,101.82,101.82,101.798,101.815,103599361.0
2006-07-13 06:51:00,101.805,101.815,101.8,101.815,58217013.0
2006-07-13 06:52:00,101.8,101.815,101.8,101.815,52366196.0
2006-07-13 06:53:00,101.812,101.842,101.812,101.822,57700439.0
2006-07-13 06:54:00,101.817,101.825,101.774,101.825,54582474.0
2006-07-13 06:55:00,101.82,101.82,101.805,101.807,48584467.0
2006-07-13 06:56:00,101.815,101.885,101.815,101.885,10111883.0
2006-07-13 06:57:00,101.885,101.885,101.855,101.855,93095638.0
2006-07-13 06:58:00,101.852,101.87,101.804,101.85,33171445.0
2006-07-13 06:59:00,101.86,101.867,101.839,101.848,68370110.0
2006-07-13 07:00:00,101.847,101.865,101.84,101.855,20185286.0
2006-07-13 07:01:00,101.855,101.87,101.845,101.85,148899742.0
2006-07-13 07:02:00,101.85,101.87,101.85,101.855,44667507.0
2006-07-13 07:03:00,101.85,101.866,101.85,101.86,44933780.0
2006-07-13 07:04:00,101.86,101.874,101.855,101.86,75870103.0
2006-07-13 07:05:00,101.857,101.875,101.857,101.87,131743004.0
2006-07-13 07:06:00,101.87,101.9,101.87,101.88,57446485.0
2006-07-13 07:07:00,101.89,101.895,101.873,101.873,203410277.0
2006-07-13 07:08:00,101.875,101.89,101.872,101.89,88577280.0
2006-07-13 07:09:00,101.895,101.895,101.871,101.873,72153176.0
2006-07-13 07:10:00,101.875,101.892,101.875,101.885,54343637.0
2006-07-13 07:11:00,101.88,101.882,101.866,101.867,101902823.0
2006-07-13 07:12:00,101.865,101.874,101.86,101.86,95187385.0
2006-07-13 07:13:00,101.872,101.885,101.872,101.885,38214033.0
2006-07-13 07:14:00,101.88,101.881,101.855,101.863,97603357.0
2006-07-13 07:15:00,101.875,101.875,101.835,101.835,66654255.0
2006-07-13 07:16:00,101.84,101.84,101.82,101.83,37021147.0
2006-07-13 07:17:00,101.82,101.826,101.815,101.815,92928185.0
2006-07-13 07:18:00,101.813,101.865,101.813,101.865,34132383.0
2006-07-13 07:19:00,101.86,101.863,101.842,101.85,15497860.0
2006-07-13 07:20:00,101.85,101.85,101.82,101.83,104049715.0
2006-07-13 07:21:00,101.795,101.85,101.795,101.845,13271708.0
2006-07-13 07:22:00,101.825,101.86,101.825,101.86,44272798.0
2006-07-13 07:23:00,101.85,101.864,101.848,101.85,90861547.0
2006-07-13 07:24:00,101.845,101.854,101.84,101.84,42249148.0
2006-07-13 07:25:00,101.832,101.85,101.826,101.84,89746244.0
2006-07-13 07:26:00,101.835,101.853,101.827,101.827,45346795.0
2006-07-13 07:27:00,101.82,101.84,101.818,101.83,220058239.0
2006-07-13 07:28:00,101.825,101.83,101.823,101.825,83868314.0
2006-07-13 07:29:00,101.825,101.83,101.823,101.83,17297423.0
2006-07-13 07:30:00,101.822,101.842,101.814,101.83,57666945.0
2006-07-13 07:31:00,101.83,101.837,101.807,101.815,75165478.0
2006-07-13 07:32:00,101.775,101.825,101.775,101.803,54588393.0
2006-07-13 07:33:00,101.803,101.82,101.8,101.8,103642165.0
2006-07-13 07:34:00,101.8,101.814,101.799,101.805,69228230.0
2006-07-13 07:35:00,101.8,101.815,101.8,101.8,54431407.0
2006-07-13 07:36:00,101.81,101.816,101.768,101.8,154810623.0
2006-07-13 07:37:00,101.793,101.811,101.754,101.803,56110658.0
2006-07-13 07:38:00,101.803,101.805,101.788,101.788,115101406.0
2006-07-13 07:39:00,101.788,101.804,101.785,101.787,51950417.0
2006-07-13 07:40:00,101.792,101.81,101.746,101.81,30062565.0
2006-07-13 07:41:00,101.81,101.811,101.785,101.785,60443680.0
2006-07-13 07:42:00,101.785,101.794,101.785,101.793,19759053.0
2006-07-13 07:43:00,101.792,101.797,101.788,101.788,91698655.0
2006-07-13 07:44:00,101.785,101.81,101.785,101.795,16965640.0
2006-07-13 07:45:00,101.79,101.822,101.79,101.82,94201653.0
2006-07-13 07:46:00,101.81,101.855,101.798,101.855,207108750.0
2006-07-13 07:47:00,101.855,101.855,101.81,101.855,146267790.0
2006-07-13 07:48:00,101.85,101.853,101.83,101.83,78235313.0
2006-07-13 07:49:00,101.83,101.84,101.822,101.822,125960495.0
2006-07-13 07:50:00,101.83,101.86,101.83,101.85,84388398.0
2006-07-13 07:51:00,101.84,101.843,101.81,101.837,84669072.0
2006-07-13 07:52:00,101.843,101.885,101.827,101.885,131325437.0
2006-07-13 07:53:00,101.87,101.89,101.865,101.88,136998171.0
2006-07-13 07:54:00,101.88,101.88,101.86,101.87,60402824.0
2006-07-13 07:55:00,101.86,101.895,101.858,101.88,62757209.0
2006-07-13 07:56:00,101.885,101.885,101.872,101.875,42575653.0
2006-07-13 07:57:00,101.872,101.877,101.865,101.877,35484682.0
2006-07-13 07:58:00,101.87,101.877,101.832,101.865,33746197.0
2006-07-13 07:59:00,101.852,101.852,101.842,101.845,105309638.0
2006-07-13 08:00:00,101.85,101.857,101.835,101.835,110806891.0
2006-07-13 08:01:00,101.822,101.85,101.822,101.84,85047363.0
2006-07-13 08:02:00,101.827,101.845,101.812,101.835,56954358.0
2006-07-13 08:03:00,101.828,101.83,101.8,101.83,124747749.0
2006-07-13 08:04:00,101.825,101.825,101.81,101.81,56803991.0
2006-07-13 08:05:00,101.825,101.829,101.79,101.79,195292480.0
2006-07-13 08:06:00,101.795,101.808,101.794,101.803,97615816.0
2006-07-13 08:07:00,101.8,101.8,101.785,101.785,136432084.0
2006-07-13 08:08:00,101.795,101.795,101.77,101.795,118144345.0
2006-07-13 08:09:00,101.79,101.81,101.787,101.795,125830869.0
2006-07-13 08:10:00,101.795,101.795,101.77,101.77,41209374.0
2006-07-13 08:11:00,101.77,101.77,101.75,101.753,62090506.0
2006-07-13 08:12:00,101.76,101.76,101.735,101.76,37327486.0
2006-07-13 08:13:00,101.765,101.795,101.765,101.78,127642198.0
2006-07-13 08:14:00,101.77,101.78,101.728,101.78,28860556.0
2006-07-13 08:15:00,101.775,101.803,101.767,101.803,22913283.0
2006-07-13 08:16:00,101.805,101.815,101.755,101.762,135127424.0
2006-07-13 08:17:00,101.765,101.775,101.75,101.775,66558872.0
2006-07-13 08:18:00,101.763,101.785,101.74,101.785,86796109.0
2006-07-13 08:19:00,101.765,101.77,101.745,101.753,172865761.0
2006-07-13 08:20:00,101.755,101.78,101.755,101.78,65442570.0
2006-07-13 08:21:00,101.77,101.825,101.77,101.81,34039854.0
2006-07-13 08:22:00,101.81,101.81,101.79,101.81,158349803.0
2006-07-13 08:23:00,101.805,101.828,101.8,101.803,80898559.0
2006-07-13 08:24:00,101.82,101.83,101.8,101.8,25616252.0
2006-07-13 08:25:00,101.79,101.804,101.76,101.795,209456038.0
2006-07-13 08:26:00,101.797,101.805,101.79,101.8,58277818.0
2006-07-13 08:27:00,101.8,101.815,101.76,101.815,42746480.0
2006-07-13 08:28:00,101.81,101.81,101.775,101.795,500584010.0
2006-07-13 08:29:00,101.8,101.805,101.785,101.785,24813592.0
2006-07-13 08:30:00,101.797,101.798,101.785,101.785,21004779.0
2006-07-13 08:31:00,101.785,101.785,101.755,101.765,17120668.0
2006-07-13 08:32:00,101.77,101.81,101.77,101.81,11212704.0
2006-07-13 08:33:00,101.8,101.83,101.8,101.83,101303124.0
2006-07-13 08:34:00,101.823,101.823,101.805,101.82,80597426.0
2006-07-13 08:35:00,101.815,101.83,101.767,101.82,80499207.0
2006-07-13 08:36:00,101.815,101.83,101.758,101.79,41327788.0
2006-07-13 08:37:00,101.795,101.805,101.783,101.783,16960620.0
2006-07-13 08:38:00,101.795,101.8,101.757,101.775,26471552.0
2006-07-13 08:39:00,101.78,101.782,101.76,101.76,69712847.0
2006-07-13 08:40:00,101.76,101.79,101.76,101.79,25952513.0
2006-07-13 08:41:00,101.785,101.82,101.785,101.802,42462908.0
2006-07-13 08:42:00,101.81,101.814,101.783,101.812,114309778.0
2006-07-13 08:43:00,101.82,101.825,101.788,101.805,50314069.0
2006-07-13 08:44:00,101.805,101.81,101.78,101.81,48318070.0
2006-07-13 08:45:00,101.802,101.802,101.79,101.79,22986875.0
2006-07-13 08:46:00,101.795,101.795,101.778,101.78,60957753.0
2006-07-13 08:47:00,101.78,101.8,101.731,101.773,73830246.0
2006-07-13 08:48:00,101.773,101.79,101.735,101.735,44475720.0
2006-07-13 08:49:00,101.78,101.788,101.779,101.782,102621246.0
2006-07-13 08:50:00,101.79,101.803,101.778,101.78,27529879.0
2006-07-13 08:51:00,101.77,101.77,101.76,101.77,26114945.0
2006-07-13 08:52:00,101.765,101.78,101.743,101.78,62951865.0
2006-07-13 08:53:00,101.78,101.78,101.75,101.76,29564091.0
2006-07-13 08:54:00,101.762,101.78,101.761,101.775,71181172.0
2006-07-13 08:55:00,101.78,101.78,101.715,101.735,43575517.0
2006-07-13 08:56:00,101.725,101.736,101.715,101.723,120962655.0
2006-07-13 08:57:00,101.73,101.73,101.717,101.725,17632283.0
2006-07-13 08:58:00,101.73,101.738,101.709,101.715,22917909.0
2006-07-13 08:59:00,101.715,101.735,101.715,101.715,53258330.0
2006-07-13 09:00:00,101.713,101.735,101.713,101.72,80845635.0
2006-07-13 09:01:00,101.73,101.745,101.73,101.74,101790077.0
2006-07-13 09:02:00,101.733,101.754,101.733,101.735,130818911.0
2006-07-13 09:03:00,101.727,101.75,101.687,101.75,162002376.0
2006-07-13 09:04:00,101.74,101.777,101.735,101.77,40594997.0
2006-07-13 09:05:00,101.775,101.789,101.76,101.773,47144517.0
2006-07-13 09:06:00,101.775,101.797,101.76,101.797,149488205.0
2006-07-13 09:07:00,101.8,101.805,101.745,101.76,142730759.0
2006-07-13 09:08:00,101.76,101.785,101.74,101.775,169099812.0
2006-07-13 09:09:00,101.762,101.762,101.695,101.753,82638045.0
2006-07-13 09:10:00,101.75,101.77,101.75,101.77,34332825.0
2006-07-13 09:11:00,101.765,101.781,101.762,101.77,47638159.0
2006-07-13 09:12:00,101.77,101.77,101.742,101.745,57639047.0
2006-07-13 09:13:00,101.76,101.76,101.68,101.693,6060054.0
2006-07-13 09:14:00,101.685,101.71,101.665,101.71,40677865.0
2006-07-13 09:15:00,101.71,101.715,101.69,101.705,80231589.0
2006-07-13 09:16:00,101.702,101.72,101.698,101.715,51746765.0
2006-07-13 09:17:00,101.715,101.726,101.715,101.72,48455326.0
2006-07-13 09:18:00,101.725,101.735,101.685,101.685,68221734.0
2006-07-13 09:19:00,101.725,101.775,101.725,101.775,31472610.0
2006-07-13 09:20:00,101.773,101.79,101.725,101.725,87726009.0
2006-07-13 09:21:00,101.73,101.73,101.665,101.71,143724182.0
2006-07-13 09:22:00,101.71,101.74,101.685,101.715,72970731.0
2006-07-13 09:23:00,101.72,101.762,101.72,101.75,96666318.0
2006-07-13 09:24:00,101.755,101.77,101.745,101.76,72937706.0
2006-07-13 09:25:00,101.76,101.76,101.733,101.733,46040244.0
2006-07-13 09:26:00,101.727,101.755,101.714,101.755,77924728.0
2006-07-13 09:27:00,101.75,101.761,101.735,101.755,164946504.0
2006-07-13 09:28:00,101.745,101.745,101.728,101.735,57501878.0
2006-07-13 09:29:00,101.735,101.735,101.705,101.705,50948682.0
2006-07-13 09:30:00,101.71,101.728,101.705,101.705,62438388.0
2006-07-13 09:31:00,101.71,101.71,101.673,101.685,146432407.0
2006-07-13 09:32:00,101.69,101.705,101.667,101.673,97540669.0
2006-07-13 09:33:00,101.68,101.68,101.655,101.68,119303275.0
2006-07-13 09:34:00,101.675,101.709,101.675,101.7,70377596.0
2006-07-13 09:35:00,101.7,101.7,101.634,101.635,54904429.0
2006-07-13 09:36:00,101.645,101.7,101.645,101.7,37487782.0
2006-07-13 09:37:00,101.697,101.697,101.662,101.68,45744548.0
2006-07-13 09:38:00,101.687,101.7,101.68,101.69,75056741.0
2006-07-13 09:39:00,101.69,101.69,101.59,101.59,113621234.0
2006-07-13 09:40:00,101.585,101.623,101.585,101.585,152074680.0
2006-07-13 09:41:00,101.6,101.645,101.582,101.645,56125947.0
2006-07-13 09:42:00,101.64,101.647,101.623,101.645,49043806.0
2006-07-13 09:43:00,101.643,101.643,101.575,101.61,61742842.0
2006-07-13 09:44:00,101.62,101.62,101.552,101.585,58352085.0
2006-07-13 09:45:00,101.59,101.605,101.537,101.565,72417467.0
2006-07-13 09:46:00,101.57,101.61,101.546,101.61,78980145.0
2006-07-13 09:47:00,101.6,101.62,101.593,101.62,36049531.0
2006-07-13 09:48:00,101.612,101.665,101.612,101.64,145835325.0
2006-07-13 09:49:00,101.64,101.65,101.62,101.63,84117981.0
2006-07-13 09:50:00,101.635,101.655,101.63,101.645,63524762.0
2006-07-13 09:51:00,101.635,101.65,101.629,101.64,16732728.0
2006-07-13 09:52:00,101.64,101.66,101.64,101.66,20409922.0
2006-07-13 09:53:00,101.65,101.661,101.642,101.645,92963226.0
2006-07-13 09:54:00,101.645,101.648,101.623,101.623,87518509.0
2006-07-13 09:55:00,101.625,101.66,101.609,101.635,62478722.0
2006-07-13 09:56:00,101.635,101.68,101.635,101.653,151713659.0
2006-07-13 09:57:00,101.66,101.675,101.659,101.66,82036750.0
2006-07-13 09:58:00,101.665,101.665,101.649,101.65,59514110.0
2006-07-13 09:59:00,101.66,101.66,101.62,101.65,38849753.0
2006-07-13 10:00:00,101.64,101.64,101.582,101.582,139517192.0
2006-07-13 10:01:00,101.58,101.627,101.58,101.627,236397224.0
2006-07-13 10:02:00,101.63,101.65,101.605,101.605,38935866.0
2006-07-13 10:03:00,101.605,101.685,101.59,101.685,29429250.0
2006-07-13 10:04:00,101.68,101.715,101.645,101.67,180820269.0
2006-07-13 10:05:00,101.665,101.695,101.633,101.645,61171116.0
2006-07-13 10:06:00,101.645,101.67,101.635,101.655,50039139.0
2006-07-13 10:07:00,101.65,101.665,101.63,101.665,81488143.0
2006-07-13 10:08:00,101.638,101.8,101.638,101.765,52778934.0
2006-07-13 10:09:00,101.75,101.79,101.75,101.785,121485670.0
2006-07-13 10:10:00,101.78,101.78,101.75,101.77,136526002.0
2006-07-13 10:11:00,101.765,101.765,101.717,101.763,45697878.0
2006-07-13 10:12:00,101.757,101.81,101.753,101.785,51900938.0
2006-07-13 10:13:00,101.77,101.81,101.735,101.755,83128874.0
2006-07-13 10:14:00,101.755,101.76,101.705,101.705,108436233.0
2006-07-13 10:15:00,101.702,101.77,101.702,101.725,48323311.0
2006-07-13 10:16:00,101.73,101.795,101.71,101.788,75425260.0
2006-07-13 10:17:00,101.79,101.835,101.79,101.82,43266984.0
2006-07-13 10:18:00,101.815,101.833,101.8,101.833,78505530.0
2006-07-13 10:19:00,101.83,101.875,101.817,101.833,87617486.0
2006-07-13 10:20:00,101.84,101.862,101.84,101.855,139331680.0
2006-07-13 10:21:00,101.853,101.92,101.835,101.835,76292717.0
2006-07-13 10:22:00,101.875,101.89,101.835,101.835,149670432.0
2006-07-13 10:23:00,101.84,101.845,101.82,101.835,37026224.0
2006-07-13 10:24:00,101.83,101.855,101.807,101.807,52673478.0
2006-07-13 10:25:00,101.815,101.835,101.805,101.82,29696210.0
2006-07-13 10:26:00,101.815,101.855,101.805,101.805,117961959.0
2006-07-13 10:27:00,101.805,101.845,101.8,101.845,46228330.0
2006-07-13 10:28:00,101.825,101.825,101.78,101.78,78681415.0
2006-07-13 10:29:00,101.79,101.808,101.775,101.775,25464345.0
2006-07-13 10:30:00,101.775,101.85,101.755,101.85,42118208.0
2006-07-13 10:31:00,101.845,101.845,101.813,101.813,59796400.0
2006-07-13 10:32:00,101.775,101.823,101.775,101.815,65134563.0
2006-07-13 10:33:00,101.765,101.845,101.765,101.835,43339935.0
2006-07-13 10:34:00,101.83,101.845,101.81,101.817,73557396.0
2006-07-13 10:35:00,101.82,101.847,101.81,101.82,74381624.0
2006-07-13 10:36:00,101.82,101.839,101.82,101.828,70148525.0
2006-07-13 10:37:00,101.82,101.83,101.78,101.78,49799104.0
2006-07-13 10:38:00,101.8,101.803,101.78,101.792,35665886.0
2006-07-13 10:39:00,101.8,101.85,101.8,101.835,18952082.0
2006-07-13 10:40:00,101.837,101.85,101.82,101.82,33919683.0
2006-07-13 10:41:00,101.827,101.83,101.803,101.83,97744902.0
2006-07-13 10:42:00,101.84,101.875,101.839,101.84,71738225.0
2006-07-13 10:43:00,101.86,101.865,101.845,101.855,49632990.0
2006-07-13 10:44:00,101.855,101.876,101.855,101.87,32868406.0
2006-07-13 10:45:00,101.88,101.885,101.855,101.87,53084833.0
2006-07-13 10:46:00,101.87,101.91,101.853,101.88,51351250.0
2006-07-13 10:47:00,101.875,101.88,101.86,101.867,94406576.0
2006-07-13 10:48:00,101.873,101.894,101.873,101.88,113973873.0
2006-07-13 10:49:00,101.885,101.897,101.844,101.895,76180845.0
2006-07-13 10:50:00,101.882,101.902,101.882,101.9,56071872.0
2006-07-13 10:51:00,101.89,101.92,101.855,101.865,87154153.0
2006-07-13 10:52:00,101.87,101.875,101.855,101.875,103878386.0
2006-07-13 10:53:00,101.88,101.88,101.86,101.87,81537008.0
2006-07-13 10:54:00,101.86,101.88,101.845,101.86,207566189.0
2006-07-13 10:55:00,101.862,101.875,101.845,101.875,72747193.0
2006-07-13 10:56:00,101.87,101.87,101.845,101.845,48765116.0
2006-07-13 10:57:00,101.84,101.86,101.835,101.85,140390101.0
2006-07-13 10:58:00,101.833,101.847,101.833,101.847,163776760.0
2006-07-13 10:59:00,101.85,101.85,101.795,101.795,143653022.0
2006-07-13 11:00:00,101.85,101.85,101.832,101.835,137401009.0
2006-07-13 11:01:00,101.83,101.83,101.809,101.815,150362768.0
2006-07-13 11:02:00,101.81,101.835,101.81,101.828,117232052.0
2006-07-13 11:03:00,101.817,101.84,101.805,101.82,52915691.0
2006-07-13 11:04:00,101.815,101.845,101.805,101.83,36211092.0
2006-07-13 11:05:00,101.825,101.825,101.79,101.79,22340658.0
2006-07-13 11:06:00,101.79,101.8,101.789,101.79,74070966.0
2006-07-13 11:07:00,101.79,101.795,101.745,101.745,62942486.0
2006-07-13 11:08:00,101.755,101.767,101.719,101.767,174665162.0
2006-07-13 11:09:00,101.775,101.775,101.74,101.74,70108916.0
2006-07-13 11:10:00,101.75,101.775,101.74,101.765,51837466.0
2006-07-13 11:11:00,101.77,101.785,101.77,101.785,70175627.0
2006-07-13 11:12:00,101.785,101.8,101.757,101.8,143226827.0
2006-07-13 11:13:00,101.8,101.805,101.78,101.805,54318763.0
2006-07-13 11:14:00,101.805,101.832,101.805,101.83,97523045.0
2006-07-13 11:15:00,101.825,101.87,101.81,101.87,55612994.0
2006-07-13 11:16:00,101.835,101.892,101.835,101.865,25108385.0
2006-07-13 11:17:00,101.87,101.875,101.83,101.83,104672139.0
2006-07-13 11:18:00,101.84,101.846,101.82,101.84,51864523.0
2006-07-13 11:19:00,101.845,101.855,101.834,101.835,79439208.0
2006-07-13 11:20:00,101.838,101.838,101.8,101.8,42990813.0
2006-07-13 11:21:00,101.793,101.793,101.765,101.765,103747614.0
2006-07-13 11:22:00,101.762,101.78,101.76,101.78,50284509.0
2006-07-13 11:23:00,101.79,101.8,101.763,101.8,10716884.0
2006-07-13 11:24:00,101.793,101.807,101.787,101.8,25578161.0
2006-07-13 11:25:00,101.8,101.805,101.773,101.783,41657028.0
2006-07-13 11:26:00,101.79,101.806,101.79,101.797,38206787.0
2006-07-13 11:27:00,101.8,101.81,101.795,101.805,46872148.0
2006-07-13 11:28:00,101.807,101.83,101.783,101.82,141081953.0
2006-07-13 11:29:00,101.82,101.835,101.81,101.81,94240743.0
2006-07-13 11:30:00,101.813,101.813,101.745,101.75,43050100.0
2006-07-13 11:31:00,101.748,101.775,101.748,101.775,108767545.0
2006-07-13 11:32:00,101.762,101.787,101.762,101.77,31695086.0
2006-07-13 11:33:00,101.765,101.773,101.75,101.765,71687874.0
2006-07-13 11:34:00,101.765,101.768,101.74,101.74,76663638.0
2006-07-13 11:35:00,101.743,101.769,101.743,101.762,73477603.0
2006-07-13 11:36:00,101.763,101.772,101.755,101.755,40171397.0
2006-07-13 11:37:00,101.752,101.763,101.752,101.753,96489570.0
2006-07-13 11:38:00,101.75,101.778,101.75,101.778,62448359.0
2006-07-13 11:39:00,101.767,101.78,101.75,101.78,91515057.0
2006-07-13 11:40:00,101.775,101.795,101.775,101.785,179666613.0
2006-07-13 11:41:00,101.78,101.8,101.77,101.78,64345372.0
2006-07-13 11:42:00,101.785,101.8,101.775,101.775,66647722.0
2006-07-13 11:43:00,101.775,101.795,101.757,101.795,88639363.0
2006-07-13 11:44:00,101.795,101.795,101.76,101.78,82652551.0
2006-07-13 11:45:00,101.78,101.78,101.768,101.78,55447763.0
2006-07-13 11:46:00,101.77,101.79,101.77,101.78,28826317.0
2006-07-13 11:47:00,101.78,101.795,101.78,101.78,137642576.0
2006-07-13 11:48:00,101.79,101.79,101.771,101.777,22714523.0
2006-07-13 11:49:00,101.775,101.779,101.763,101.768,24930017.0
2006-07-13 11:50:00,101.777,101.788,101.76,101.76,51135433.0
2006-07-13 11:51:00,101.755,101.77,101.74,101.74,18781691.0
2006-07-13 11:52:00,101.74,101.76,101.737,101.76,32640050.0
2006-07-13 11:53:00,101.76,101.76,101.74,101.747,25539718.0
2006-07-13 11:54:00,101.745,101.77,101.745,101.77,172939657.0
2006-07-13 11:55:00,101.773,101.817,101.742,101.817,80340164.0
2006-07-13 11:56:00,101.81,101.834,101.807,101.807,34015859.0
2006-07-13 11:57:00,101.807,101.835,101.8,101.835,57039497.0
2006-07-13 11:58:00,101.83,101.84,101.828,101.84,97022257.0
2006-07-13 11:59:00,101.84,101.84,101.808,101.81,39656565.0
2006-07-13 12:00:00,101.815,101.88,101.815,101.862,137011331.0
2006-07-13 12:01:00,101.865,101.875,101.855,101.87,78960327.0
2006-07-13 12:02:00,101.875,101.88,101.848,101.88,49269814.0
2006-07-13 12:03:00,101.875,101.898,101.865,101.888,36498464.0
2006-07-13 12:04:00,101.905,101.91,101.883,101.9,60355492.0
2006-07-13 12:05:00,101.892,101.915,101.888,101.895,75183564.0
2006-07-13 12:06:00,101.898,101.929,101.898,101.9,100907104.0
2006-07-13 12:07:00,101.91,101.91,101.88,101.895,25134316.0
2006-07-13 12:08:00,101.895,101.895,101.855,101.87,38679967.0
2006-07-13 12:09:00,101.86,101.89,101.836,101.88,58419618.0
2006-07-13 12:10:00,101.87,101.945,101.87,101.92,34442985.0
2006-07-13 12:11:00,101.9,101.919,101.888,101.91,68069620.0
2006-07-13 12:12:00,101.91,101.93,101.86,101.86,147790334.0
2006-07-13 12:13:00,101.875,101.925,101.855,101.885,121909770.0
2006-07-13 12:14:00,101.88,101.893,101.83,101.84,41197598.0
2006-07-13 12:15:00,101.795,101.843,101.795,101.815,66263518.0
2006-07-13 12:16:00,101.823,101.835,101.803,101.803,67277150.0
2006-07-13 12:17:00,101.8,101.803,101.793,101.803,38862807.0
2006-07-13 12:18:00,101.81,101.845,101.755,101.82,68145574.0
2006-07-13 12:19:00,101.815,101.828,101.805,101.823,43414938.0
2006-07-13 12:20:00,101.83,101.84,101.81,101.81,54734474.0
2006-07-13 12:21:00,101.82,101.823,101.803,101.82,38428553.0
2006-07-13 12:22:00,101.815,101.86,101.815,101.85,29619134.0
2006-07-13 12:23:00,101.85,101.878,101.83,101.875,64480528.0
2006-07-13 12:24:00,101.87,101.871,101.86,101.86,16718980.0
2006-07-13 12:25:00,101.85,101.865,101.849,101.865,316589738.0
2006-07-13 12:26:00,101.865,101.9,101.865,101.9,37201124.0
2006-07-13 12:27:00,101.895,101.901,101.888,101.9,25583862.0
2006-07-13 12:28:00,101.9,101.92,101.885,101.897,34219349.0
2006-07-13 12:29:00,101.895,101.903,101.89,101.89,99558045.0
2006-07-13 12:30:00,101.88,101.9,101.875,101.875,65331138.0
2006-07-13 12:31:00,101.875,101.895,101.87,101.895,119697320.0
2006-07-13 12:32:00,101.877,101.897,101.86,101.897,73746340.0
2006-07-13 12:33:00,101.895,101.901,101.883,101.883,41504923.0
2006-07-13 12:34:00,101.888,101.9,101.881,101.9,33060624.0
2006-07-13 12:35:00,101.905,101.905,101.89,101.89,150105180.0
2006-07-13 12:36:00,101.895,101.905,101.88,101.905,17472606.0
2006-07-13 12:37:00,101.893,101.91,101.886,101.89,88162133.0
2006-07-13 12:38:00,101.887,101.903,101.887,101.903,281401729.0
2006-07-13 12:39:00,101.91,101.938,101.91,101.93,78784541.0
2006-07-13 12:40:00,101.925,101.925,101.91,101.915,152331810.0
2006-07-13 12:41:00,101.925,101.925,101.915,101.915,115355390.0
2006-07-13 12:42:00,101.91,101.91,101.873,101.905,79488772.0
2006-07-13 12:43:00,101.9,101.915,101.899,101.905,100209605.0
2006-07-13 12:44:00,101.925,101.941,101.905,101.93,43043068.0
2006-07-13 12:45:00,101.92,101.933,101.915,101.925,49598961.0
2006-07-13 12:46:00,101.92,101.92,101.835,101.835,14434444.0
2006-07-13 12:47:00,101.83,101.83,101.805,101.805,35384879.0
2006-07-13 12:48:00,101.81,101.81,101.765,101.773,84731762.0
2006-07-13 12:49:00,101.775,101.82,101.757,101.765,66656051.0
2006-07-13 12:50:00,101.815,101.825,101.752,101.795,86569407.0
2006-07-13 12:51:00,101.795,101.805,101.785,101.805,144961253.0
2006-07-13 12:52:00,101.805,101.81,101.8,101.805,95858566.0
2006-07-13 12:53:00,101.805,101.82,101.803,101.803,143979925.0
2006-07-13 12:54:00,101.81,101.811,101.795,101.795,138092650.0
2006-07-13 12:55:00,101.8,101.8,101.777,101.795,117603224.0
2006-07-13 12:56:00,101.795,101.815,101.785,101.815,114655254.0
2006-07-13 12:57:00,101.82,101.845,101.82,101.845,30716236.0
2006-07-13 12:58:00,101.835,101.852,101.835,101.852,91041293.0
2006-07-13 12:59:00,101.848,101.875,101.845,101.875,44819986.0
2006-07-13 13:00:00,101.88,101.885,101.85,101.86,33639214.0
2006-07-13 13:01:00,101.86,101.955,101.86,101.95,172445742.0
2006-07-13 13:02:00,101.945,101.955,101.88,101.93,24631994.0
2006-07-13 13:03:00,101.94,101.955,101.93,101.938,179763578.0
2006-07-13 13:04:00,101.93,101.965,101.93,101.965,55192870.0
2006-07-13 13:05:00,101.958,101.983,101.93,101.955,80513949.0
2006-07-13 13:06:00,101.96,101.965,101.925,101.945,35493852.0
2006-07-13 13:07:00,101.935,101.975,101.917,101.955,48969601.0
2006-07-13 13:08:00,101.96,101.96,101.905,101.905,57142346.0
2006-07-13 13:09:00,101.91,101.925,101.89,101.89,25193961.0
2006-07-13 13:10:00,101.895,101.905,101.877,101.877,167191723.0
2006-07-13 13:11:00,101.87,101.89,101.87,101.89,116088964.0
2006-07-13 13:12:00,101.885,101.887,101.88,101.887,11897337.0
2006-07-13 13:13:00,101.89,101.92,101.89,101.895,46423000.0
2006-07-13 13:14:00,101.895,101.917,101.895,101.895,78070821.0
2006-07-13 13:15:00,101.91,101.922,101.91,101.915,102967874.0
2006-07-13 13:16:00,101.92,101.92,101.9,101.92,64237545.0
2006-07-13 13:17:00,101.915,101.927,101.9,101.927,23013542.0
2006-07-13 13:18:00,101.925,101.955,101.92,101.955,78874739.0
2006-07-13 13:19:00,101.965,101.965,101.93,101.93,14903165.0
2006-07-13 13:20:00,101.922,101.935,101.92,101.925,81010531.0
2006-07-13 13:21:00,101.92,101.945,101.918,101.935,26375745.0
2006-07-13 13:22:00,101.93,101.939,101.927,101.937,14705054.0
2006-07-13 13:23:00,101.94,101.967,101.94,101.967,110292371.0
2006-07-13 13:24:00,101.962,101.99,101.955,101.99,54952452.0
2006-07-13 13:25:00,101.985,101.995,101.962,101.983,169727593.0
2006-07-13 13:26:00,101.99,101.99,101.935,101.955,111344536.0
2006-07-13 13:27:00,101.955,102.0,101.955,101.98,80808090.0
2006-07-13 13:28:00,101.995,102.007,101.995,102.007,39247754.0
2006-07-13 13:29:00,101.997,102.015,101.96,101.975,123128450.0
2006-07-13 13:30:00,101.965,102.005,101.965,101.99,137851908.0
2006-07-13 13:31:00,102.0,102.01,101.955,101.955,48210130.0
2006-07-13 13:32:00,101.955,101.955,101.908,101.908,128198405.0
2006-07-13 13:33:00,101.913,101.923,101.898,101.91,43866330.0
2006-07-13 13:34:00,101.88,101.935,101.88,101.91,46321088.0
2006-07-13 13:35:00,101.905,101.93,101.897,101.93,149680064.0
2006-07-13 13:36:00,101.938,101.955,101.938,101.955,48723458.0
2006-07-13 13:37:00,101.955,101.955,101.925,101.94,21211949.0
2006-07-13 13:38:00,101.933,101.95,101.925,101.94,36036508.0
2006-07-13 13:39:00,101.945,101.96,101.907,101.94,11089594.0
2006-07-13 13:40:00,101.933,101.96,101.933,101.953,31258905.0
2006-07-13 13:41:00,101.96,101.96,101.934,101.935,14594277.0
2006-07-13 13:42:00,101.922,101.936,101.912,101.915,44664556.0
2006-07-13 13:43:00,101.92,101.92,101.9,101.9,52436965.0
2006-07-13 13:44:00,101.89,101.915,101.888,101.897,67470334.0
2006-07-13 13:45:00,101.895,101.91,101.893,101.91,91229236.0
2006-07-13 13:46:00,101.905,101.92,101.9,101.9,201974156.0
2006-07-13 13:47:00,101.895,101.895,101.875,101.89,44619530.0
2006-07-13 13:48:00,101.885,101.9,101.87,101.88,31320481.0
2006-07-13 13:49:00,101.88,101.895,101.88,101.883,62780382.0
2006-07-13 13:50:00,101.883,101.89,101.879,101.89,148326308.0
2006-07-13 13:51:00,101.89,101.895,101.878,101.895,54854618.0
2006-07-13 13:52:00,101.88,101.895,101.88,101.883,105576207.0
2006-07-13 13:53:00,101.88,101.898,101.88,101.887,85089449.0
2006-07-13 13:54:00,101.885,101.89,101.858,101.875,78156288.0
2006-07-13 13:55:00,101.87,101.885,101.86,101.86,69548947.0
2006-07-13 13:56:00,101.855,101.86,101.817,101.845,62956508.0
2006-07-13 13:57:00,101.85,101.857,101.835,101.835,64479684.0
2006-07-13 13:58:00,101.84,101.89,101.84,101.86,118856479.0
2006-07-13 13:59:00,101.863,101.863,101.829,101.853,29710991.0
2006-07-13 14:00:00,101.83,101.871,101.825,101.825,19293854.0
2006-07-13 14:01:00,101.82,101.84,101.815,101.84,105422999.0
2006-07-13 14:02:00,101.84,101.843,101.83,101.843,288671940.0
2006-07-13 14:03:00,101.84,101.86,101.83,101.84,59575939.0
2006-07-13 14:04:00,101.835,101.85,101.835,101.845,153486690.0
2006-07-13 14:05:00,101.845,101.845,101.835,101.84,29430262.0
2006-07-13 14:06:00,101.84,101.85,101.757,101.757,58064443.0
2006-07-13 14:07:00,101.77,101.77,101.74,101.765,31468237.0
2006-07-13 14:08:00,101.755,101.783,101.755,101.783,78705871.0
2006-07-13 14:09:00,101.79,101.81,101.788,101.79,19408453.0
2006-07-13 14:10:00,101.795,101.807,101.795,101.795,173573430.0
2006-07-13 14:11:00,101.795,101.825,101.795,101.805,32127856.0
2006-07-13 14:12:00,101.802,101.802,101.76,101.77,49038199.0
2006-07-13 14:13:00,101.765,101.794,101.765,101.777,109427055.0
2006-07-13 14:14:00,101.79,101.797,101.736,101.75,38931893.0
2006-07-13 14:15:00,101.748,101.765,101.655,101.655,53722974.0
2006-07-13 14:16:00,101.655,101.695,101.63,101.68,63450551.0
2006-07-13 14:17:00,101.67,101.712,101.665,101.665,162332320.0
2006-07-13 14:18:00,101.675,101.7,101.665,101.69,155968473.0
2006-07-13 14:19:00,101.685,101.685,101.635,101.655,25937822.0
2006-07-13 14:20:00,101.65,101.67,101.6,101.605,22542489.0
2006-07-13 14:21:00,101.597,101.646,101.58,101.615,264658563.0
2006-07-13 14:22:00,101.615,101.675,101.615,101.65,130508653.0
2006-07-13 14:23:00,101.64,101.648,101.618,101.648,83829670.0
2006-07-13 14:24:00,101.65,101.657,101.62,101.64,136058105.0
2006-07-13 14:25:00,101.64,101.665,101.637,101.665,101761933.0
2006-07-13 14:26:00,101.665,101.665,101.647,101.655,51630210.0
2006-07-13 14:27:00,101.652,101.675,101.643,101.643,25657124.0
2006-07-13 14:28:00,101.645,101.665,101.63,101.665,58351089.0
2006-07-13 14:29:00,101.605,101.699,101.605,101.65,113181822.0
2006-07-13 14:30:00,101.647,101.69,101.545,101.655,24448590.0
2006-07-13 14:31:00,101.655,101.685,101.64,101.642,128529632.0
2006-07-13 14:32:00,101.65,101.668,101.645,101.665,70563453.0
2006-07-13 14:33:00,101.655,101.655,101.635,101.65,47557866.0
2006-07-13 14:34:00,101.642,101.685,101.63,101.67,80165483.0
2006-07-13 14:35:00,101.69,101.69,101.66,101.682,35038380.0
2006-07-13 14:36:00,101.69,101.708,101.678,101.708,29611401.0
2006-07-13 14:37:00,101.707,101.712,101.692,101.703,126207366.0
2006-07-13 14:38:00,101.71,101.728,101.71,101.72,92557231.0
2006-07-13 14:39:00,101.72,101.729,101.705,101.72,226041983.0
2006-07-13 14:40:00,101.717,101.719,101.701,101.71,171847371.0
2006-07-13 14:41:00,101.71,101.72,101.675,101.695,138330971.0
2006-07-13 14:42:00,101.693,101.713,101.667,101.685,112952983.0
2006-07-13 14:43:00,101.685,101.72,101.649,101.72,100479215.0
2006-07-13 14:44:00,101.715,101.725,101.665,101.68,60015023.0
2006-07-13 14:45:00,101.673,101.693,101.673,101.685,67053591.0
2006-07-13 14:46:00,101.66,101.67,101.625,101.66,69559548.0
2006-07-13 14:47:00,101.675,101.68,101.635,101.665,114456283.0
2006-07-13 14:48:00,101.665,101.681,101.665,101.68,22655506.0
2006-07-13 14:49:00,101.675,101.679,101.665,101.677,224247574.0
2006-07-13 14:50:00,101.69,101.69,101.677,101.687,108490687.0
2006-07-13 14:51:00,101.685,101.685,101.665,101.685,32139562.0
2006-07-13 14:52:00,101.69,101.69,101.67,101.67,242371297.0
2006-07-13 14:53:00,101.673,101.673,101.645,101.66,108733541.0
2006-07-13 14:54:00,101.655,101.695,101.655,101.695,41890306.0
2006-07-13 14:55:00,101.695,101.725,101.695,101.725,70408754.0
2006-07-13 14:56:00,101.73,101.775,101.73,101.757,12126451.0
2006-07-13 14:57:00,101.767,101.773,101.75,101.758,40389574.0
2006-07-13 14:58:00,101.76,101.77,101.748,101.748,111718294.0
2006-07-13 14:59:00,101.758,101.762,101.715,101.72,52401246.0
2006-07-13 15:00:00,101.73,101.735,101.71,101.712,73717601.0
2006-07-13 15:01:00,101.715,101.731,101.705,101.73,162365135.0
2006-07-13 15:02:00,101.735,101.757,101.717,101.743,204895773.0
2006-07-13 15:03:00,101.745,101.745,101.717,101.73,156763397.0
2006-07-13 15:04:00,101.733,101.743,101.728,101.74,126319696.0
2006-07-13 15:05:00,101.733,101.733,101.68,101.682,72539376.0
2006-07-13 15:06:00,101.69,101.69,101.67,101.67,51905237.0
2006-07-13 15:07:00,101.68,101.68,101.615,101.65,7811511.0
2006-07-13 15:08:00,101.655,101.665,101.655,101.66,27844010.0
2006-07-13 15:09:00,101.66,101.66,101.645,101.65,137835959.0
2006-07-13 15:10:00,101.65,101.655,101.63,101.64,42107468.0
2006-07-13 15:11:00,101.65,101.665,101.634,101.665,23546883.0
2006-07-13 15:12:00,101.665,101.665,101.593,101.633,74524124.0
2006-07-13 15:13:00,101.635,101.642,101.63,101.642,72676383.0
2006-07-13 15:14:00,101.645,101.655,101.615,101.625,50690803.0
2006-07-13 15:15:00,101.625,101.665,101.62,101.655,123188975.0
2006-07-13 15:16:00,101.66,101.695,101.66,101.668,38233340.0
2006-07-13 15:17:00,101.673,101.69,101.625,101.69,92409188.0
2006-07-13 15:18:00,101.685,101.705,101.665,101.665,107002911.0
2006-07-13 15:19:00,101.655,101.66,101.62,101.62,93243102.0
2006-07-13 15:20:00,101.63,101.685,101.63,101.665,52305520.0
2006-07-13 15:21:00,101.67,101.68,101.64,101.67,75693110.0
2006-07-13 15:22:00,101.66,101.68,101.647,101.665,30223917.0
2006-07-13 15:23:00,101.675,101.675,101.645,101.663,63843368.0
2006-07-13 15:24:00,101.67,101.68,101.65,101.68,59446476.0
2006-07-13 15:25:00,101.673,101.71,101.668,101.71,62678204.0
2006-07-13 15:26:00,101.71,101.71,101.695,101.705,199922315.0
2006-07-13 15:27:00,101.695,101.73,101.69,101.71,60629170.0
2006-07-13 15:28:00,101.715,101.717,101.695,101.703,191415132.0
2006-07-13 15:29:00,101.705,101.76,101.683,101.725,24849701.0
2006-07-13 15:30:00,101.74,101.74,101.7,101.705,34342669.0
2006-07-13 15:31:00,101.703,101.711,101.675,101.685,59430601.0
2006-07-13 15:32:00,101.69,101.695,101.67,101.695,101948502.0
2006-07-13 15:33:00,101.695,101.703,101.675,101.703,23383856.0
2006-07-13 15:34:00,101.697,101.72,101.697,101.705,35083207.0
2006-07-13 15:35:00,101.705,101.73,101.655,101.73,84526836.0
2006-07-13 15:36:00,101.723,101.745,101.71,101.743,42365973.0
2006-07-13 15:37:00,101.745,101.753,101.72,101.723,89178079.0
2006-07-13 15:38:00,101.73,101.767,101.705,101.715,11685239.0
2006-07-13 15:39:00,101.705,101.755,101.705,101.745,79618445.0
2006-07-13 15:40:00,101.75,101.77,101.75,101.75,67028843.0
2006-07-13 15:41:00,101.76,101.8,101.755,101.785,36584301.0
2006-07-13 15:42:00,101.787,101.825,101.787,101.805,135793239.0
2006-07-13 15:43:00,101.808,101.83,101.775,101.81,26573501.0
2006-07-13 15:44:00,101.82,101.855,101.805,101.815,61486562.0
2006-07-13 15:45:00,101.81,101.838,101.8,101.82,218976390.0
2006-07-13 15:46:00,101.812,101.833,101.779,101.795,117363296.0
2006-07-13 15:47:00,101.8,101.815,101.785,101.79,149212783.0
2006-07-13 15:48:00,101.788,101.79,101.775,101.79,49985073.0
2006-07-13 15:49:00,101.783,101.786,101.767,101.767,168981635.0
2006-07-13 15:50:00,101.773,101.773,101.723,101.745,123976350.0
2006-07-13 15:51:00,101.745,101.755,101.71,101.745,17226831.0
2006-07-13 15:52:00,101.75,101.75,101.724,101.74,122573892.0
2006-07-13 15:53:00,101.73,101.743,101.73,101.74,102699803.0
2006-07-13 15:54:00,101.74,101.787,101.718,101.787,46148505.0
2006-07-13 15:55:00,101.783,101.783,101.75,101.75,132085980.0
2006-07-13 15:56:00,101.745,101.755,101.725,101.74,61320116.0
2006-07-13 15:57:00,101.74,101.765,101.714,101.765,93426422.0
2006-07-13 15:58:00,101.757,101.78,101.74,101.745,43288474.0
2006-07-13 15:59:00,101.743,101.78,101.73,101.77,162850129.0
2006-07-13 16:00:00,101.76,101.82,101.745,101.79,81804030.0
2006-07-13 16:01:00,101.788,101.82,101.755,101.8,124168107.0
2006-07-13 16:02:00,101.795,101.805,101.722,101.722,82908834.0
2006-07-13 16:03:00,101.722,101.758,101.722,101.74,120926011.0
2006-07-13 16:04:00,101.733,101.75,101.73,101.73,122912109.0
2006-07-13 16:05:00,101.73,101.736,101.717,101.717,55045299.0
2006-07-13 16:06:00,101.72,101.77,101.72,101.76,44342230.0
2006-07-13 16:07:00,101.753,101.773,101.75,101.773,118091466.0
2006-07-13 16:08:00,101.78,101.795,101.755,101.795,35136491.0
2006-07-13 16:09:00,101.79,101.81,101.765,101.765,18903505.0
2006-07-13 16:10:00,101.77,101.835,101.745,101.825,28858491.0
2006-07-13 16:11:00,101.82,101.833,101.795,101.81,31511714.0
2006-07-13 16:12:00,101.82,101.82,101.795,101.815,55646200.0
2006-07-13 16:13:00,101.825,101.891,101.805,101.84,162257557.0
2006-07-13 16:14:00,101.845,101.845,101.82,101.825,75673648.0
2006-07-13 16:15:00,101.83,101.86,101.82,101.86,23715051.0
2006-07-13 16:16:00,101.86,101.863,101.84,101.84,109275183.0
2006-07-13 16:17:00,101.84,101.84,101.785,101.83,39575710.0
2006-07-13 16:18:00,101.823,101.835,101.817,101.82,117410208.0
2006-07-13 16:19:00,101.815,101.819,101.785,101.785,62136182.0
2006-07-13 16:20:00,101.79,101.825,101.79,101.79,72628704.0
2006-07-13 16:21:00,101.78,101.815,101.777,101.777,77011351.0
2006-07-13 16:22:00,101.777,101.815,101.735,101.81,75453450.0
2006-07-13 16:23:00,101.81,101.81,101.792,101.795,54592228.0
2006-07-13 16:24:00,101.795,101.81,101.747,101.782,82455854.0
2006-07-13 16:25:00,101.785,101.788,101.725,101.775,30320129.0
2006-07-13 16:26:00,101.777,101.777,101.73,101.76,93496786.0
2006-07-13 16:27:00,101.73,101.77,101.722,101.755,29340554.0
2006-07-13 16:28:00,101.76,101.762,101.725,101.74,71920870.0
2006-07-13 16:29:00,101.733,101.733,101.715,101.73,109720814.0
2006-07-13 16:30:00,101.675,101.74,101.675,101.74,91415392.0
2006-07-13 16:31:00,101.73,101.865,101.73,101.825,55550879.0
2006-07-13 16:32:00,101.835,101.85,101.802,101.82,152570724.0
2006-07-13 16:33:00,101.82,101.87,101.795,101.84,20562941.0
2006-07-13 16:34:00,101.84,101.89,101.84,101.87,64483495.0
2006-07-13 16:35:00,101.88,101.89,101.805,101.805,56566581.0
2006-07-13 16:36:00,101.8,101.825,101.78,101.78,104259843.0
2006-07-13 16:37:00,101.78,101.785,101.74,101.785,50736630.0
2006-07-13 16:38:00,101.785,101.786,101.774,101.775,67688037.0
2006-07-13 16:39:00,101.77,101.77,101.695,101.707,95656746.0
2006-07-13 16:40:00,101.71,101.72,101.673,101.705,58142349.0
2006-07-13 16:41:00,101.698,101.698,101.592,101.615,80683435.0
2006-07-13 16:42:00,101.62,101.62,101.58,101.61,57417517.0
2006-07-13 16:43:00,101.62,101.677,101.62,101.677,103041101.0
2006-07-13 16:44:00,101.685,101.7,101.67,101.69,187166850.0
2006-07-13 16:45:00,101.695,101.7,101.68,101.7,70013892.0
2006-07-13 16:46:00,101.695,101.745,101.695,101.72,46858823.0
2006-07-13 16:47:00,101.725,101.725,101.68,101.69,100999228.0
2006-07-13 16:48:00,101.67,101.74,101.67,101.723,44471272.0
2006-07-13 16:49:00,101.73,101.75,101.73,101.75,93448403.0
2006-07-13 16:50:00,101.743,101.77,101.72,101.72,71252762.0
2006-07-13 16:51:00,101.725,101.745,101.725,101.745,41247627.0
2006-07-13 16:52:00,101.74,101.76,101.74,101.743,126395118.0
2006-07-13 16:53:00,101.745,101.8,101.745,101.775,47021053.0
2006-07-13 16:54:00,101.79,101.81,101.76,101.795,246567796.0
2006-07-13 16:55:00,101.797,101.878,101.79,101.87,64359609.0
2006-07-13 16:56:00,101.87,101.87,101.845,101.852,84846937.0
2006-07-13 16:57:00,101.85,101.85,101.81,101.833,34203196.0
2006-07-13 16:58:00,101.838,101.838,101.81,101.81,101475859.0
2006-07-13 16:59:00,101.81,101.81,101.745,101.765,87813347.0
2006-07-13 17:00:00,101.775,101.81,101.75,101.755,68883393.0
2006-07-13 17:01:00,101.752,101.78,101.752,101.755,42742784.0
2006-07-13 17:02:00,101.76,101.802,101.735,101.763,38457929.0
2006-07-13 17:03:00,101.765,101.767,101.738,101.755,83178406.0
2006-07-13 17:04:00,101.755,101.763,101.743,101.743,60532443.0
2006-07-13 17:05:00,101.74,101.752,101.732,101.745,249226108.0
2006-07-13 17:06:00,101.755,101.765,101.75,101.75,46698795.0
2006-07-13 17:07:00,101.745,101.755,101.727,101.727,41514383.0
2006-07-13 17:08:00,101.733,101.752,101.714,101.735,74086864.0
2006-07-13 17:09:00,101.735,101.82,101.735,101.79,34796477.0
2006-07-13 17:10:00,101.785,101.803,101.755,101.8,196205797.0
2006-07-13 17:11:00,101.8,101.8,101.738,101.795,102418694.0
2006-07-13 17:12:00,101.787,101.815,101.775,101.815,75006773.0
2006-07-13 17:13:00,101.808,101.83,101.795,101.82,72047695.0
2006-07-13 17:14:00,101.815,101.835,101.795,101.835,33695403.0
2006-07-13 17:15:00,101.83,101.855,101.823,101.835,64420369.0
2006-07-13 17:16:00,101.84,101.85,101.825,101.835,36370915.0
2006-07-13 17:17:00,101.835,101.85,101.818,101.85,33377046.0
2006-07-13 17:18:00,101.847,101.895,101.847,101.87,141393519.0
2006-07-13 17:19:00,101.867,101.895,101.845,101.845,82977292.0
2006-07-13 17:20:00,101.86,101.89,101.85,101.89,37758344.0
2006-07-13 17:21:00,101.89,101.94,101.88,101.94,112317152.0
2006-07-13 17:22:00,101.93,101.93,101.91,101.92,30029633.0
2006-07-13 17:23:00,101.935,101.935,101.915,101.93,112307472.0
2006-07-13 17:24:00,101.922,101.95,101.922,101.93,36551550.0
2006-07-13 17:25:00,101.92,101.965,101.92,101.955,84124686.0
2006-07-13 17:26:00,101.945,101.98,101.94,101.975,38772529.0
2006-07-13 17:27:00,101.962,101.98,101.91,101.98,104243656.0
2006-07-13 17:28:00,101.96,101.96,101.923,101.955,120255640.0
2006-07-13 17:29:00,101.94,101.94,101.905,101.905,119137039.0
2006-07-13 17:30:00,101.91,101.94,101.91,101.925,48195646.0
2006-07-13 17:31:00,101.923,101.937,101.91,101.917,121402328.0
2006-07-13 17:32:00,101.925,101.936,101.915,101.93,34913466.0
2006-07-13 17:33:00,101.935,101.935,101.902,101.92,35719887.0
2006-07-13 17:34:00,101.913,101.97,101.912,101.945,39037245.0
2006-07-13 17:35:00,101.95,101.957,101.935,101.935,398756589.0
2006-07-13 17:36:00,101.94,101.94,101.905,101.905,100403085.0
2006-07-13 17:37:00,101.91,101.92,101.87,101.92,35764392.0
2006-07-13 17:38:00,101.915,101.915,101.895,101.895,59663662.0
2006-07-13 17:39:00,101.905,101.935,101.905,101.935,26676941.0
2006-07-13 17:40:00,101.92,101.945,101.92,101.943,50431614.0
2006-07-13 17:41:00,101.945,101.957,101.935,101.942,176049875.0
2006-07-13 17:42:00,101.95,101.96,101.943,101.955,82677213.0
2006-07-13 17:43:00,101.96,101.96,101.94,101.955,21019029.0
2006-07-13 17:44:00,101.95,101.95,101.925,101.947,130588487.0
2006-07-13 17:45:00,101.94,101.97,101.94,101.97,62189182.0
2006-07-13 17:46:00,101.968,101.968,101.925,101.94,31404975.0
2006-07-13 17:47:00,101.935,101.955,101.905,101.923,48569224.0
2006-07-13 17:48:00,101.922,101.922,101.9,101.91,26982498.0
2006-07-13 17:49:00,101.92,101.92,101.884,101.89,6604822.0
2006-07-13 17:50:00,101.89,101.91,101.89,101.895,40692208.0
2006-07-13 17:51:00,101.895,101.916,101.895,101.915,19015105.0
2006-07-13 17:52:00,101.915,101.925,101.895,101.925,143315859.0
2006-07-13 17:53:00,101.93,101.93,101.91,101.928,58918332.0
2006-07-13 17:54:00,101.93,101.93,101.915,101.925,285227627.0
2006-07-13 17:55:00,101.925,101.94,101.917,101.917,71333830.0
2006-07-13 17:56:00,101.925,101.935,101.875,101.915,106939901.0
2006-07-13 17:57:00,101.92,101.955,101.89,101.955,22394919.0
2006-07-13 17:58:00,101.95,101.982,101.95,101.965,273277507.0
2006-07-13 17:59:00,101.96,101.98,101.95,101.98,222601206.0
2006-07-13 18:00:00,101.975,101.995,101.965,101.973,46239657.0
2006-07-13 18:01:00,101.975,101.99,101.973,101.975,45312656.0
2006-07-13 18:02:00,101.967,101.995,101.967,101.973,85335158.0
2006-07-13 18:03:00,101.968,101.985,101.94,101.955,33238973.0
2006-07-13 18:04:00,101.95,101.955,101.865,101.89,19899941.0
2006-07-13 18:05:00,101.87,101.97,101.87,101.94,59689915.0
2006-07-13 18:06:00,101.93,101.936,101.915,101.923,53424239.0
2006-07-13 18:07:00,101.875,101.932,101.875,101.925,4420103.0
2006-07-13 18:08:00,101.925,101.94,101.908,101.908,64671746.0
2006-07-13 18:09:00,101.92,101.93,101.893,101.905,49999249.0
2006-07-13 18:10:00,101.905,101.929,101.875,101.9,59359415.0
2006-07-13 18:11:00,101.9,101.91,101.885,101.89,121704555.0
2006-07-13 18:12:00,101.89,101.905,101.83,101.89,155980793.0
2006-07-13 18:13:00,101.895,101.899,101.879,101.88,89813042.0
2006-07-13 18:14:00,101.882,101.953,101.85,101.953,64029487.0
2006-07-13 18:15:00,101.955,101.967,101.94,101.955,44042210.0
2006-07-13 18:16:00,101.955,101.983,101.94,101.965,39860683.0
2006-07-13 18:17:00,101.96,101.98,101.96,101.96,52294391.0
2006-07-13 18:18:00,101.953,101.975,101.943,101.95,34464675.0
2006-07-13 18:19:00,101.955,101.985,101.955,101.977,54155320.0
2006-07-13 18:20:00,101.98,101.985,101.967,101.97,131022078.0
2006-07-13 18:21:00,101.975,101.99,101.96,101.99,78216474.0
2006-07-13 18:22:00,101.985,101.995,101.982,101.995,334293367.0
2006-07-13 18:23:00,101.987,102.005,101.985,101.995,92100359.0
2006-07-13 18:24:00,101.987,101.994,101.98,101.98,183160887.0
2006-07-13 18:25:00,101.985,102.001,101.97,101.97,88883175.0
2006-07-13 18:26:00,101.975,101.975,101.961,101.965,62160264.0
2006-07-13 18:27:00,101.965,102.0,101.955,101.98,56626420.0
2006-07-13 18:28:00,101.983,102.009,101.973,101.973,108755043.0
2006-07-13 18:29:00,101.995,102.01,101.97,101.985,56626959.0
2006-07-13 18:30:00,101.985,102.0,101.973,101.985,26952620.0
2006-07-13 18:31:00,101.985,101.987,101.965,101.987,35296398.0
2006-07-13 18:32:00,101.99,101.99,101.967,101.975,45180992.0
2006-07-13 18:33:00,101.97,101.996,101.97,101.98,123705814.0
2006-07-13 18:34:00,101.975,101.997,101.975,101.997,41119766.0
2006-07-13 18:35:00,101.995,102.002,101.972,102.0,29262471.0
2006-07-13 18:36:00,102.005,102.015,102.0,102.003,51573634.0
2006-07-13 18:37:00,102.003,102.006,102.0,102.005,20335802.0
2006-07-13 18:38:00,102.005,102.005,101.987,101.99,104637726.0
2006-07-13 18:39:00,101.97,102.029,101.96,102.0,81179512.0
2006-07-13 18:40:00,102.0,102.01,101.99,102.01,91589158.0
2006-07-13 18:41:00,102.003,102.003,101.98,101.98,148619357.0
2006-07-13 18:42:00,101.985,101.986,101.962,101.962,38590681.0
2006-07-13 18:43:00,101.963,101.973,101.963,101.973,99601976.0
2006-07-13 18:44:00,101.975,101.99,101.97,101.99,113110357.0
2006-07-13 18:45:00,101.98,101.995,101.97,101.988,46510937.0
2006-07-13 18:46:00,101.99,101.99,101.97,101.985,130080674.0
2006-07-13 18:47:00,101.985,102.001,101.985,102.0,40068103.0
2006-07-13 18:48:00,101.995,102.0,101.98,102.0,81432580.0
2006-07-13 18:49:00,101.99,102.01,101.99,102.0,75349277.0
2006-07-13 18:50:00,101.99,102.008,101.98,101.995,176932746.0
2006-07-13 18:51:00,101.995,101.996,101.979,101.983,80000106.0
2006-07-13 18:52:00,101.98,101.993,101.98,101.993,23136515.0
2006-07-13 18:53:00,102.0,102.01,102.0,102.005,26783197.0
2006-07-13 18:54:00,102.01,102.01,101.98,101.98,100591668.0
2006-07-13 18:55:00,101.99,102.01,101.988,101.988,37269243.0
2006-07-13 18:56:00,101.995,102.015,101.995,102.015,57396058.0
2006-07-13 18:57:00,102.02,102.025,101.99,102.01,92046313.0
2006-07-13 18:58:00,102.01,102.016,102.007,102.007,82713460.0
2006-07-13 18:59:00,102.01,102.01,101.98,101.995,64237072.0
2006-07-13 19:00:00,101.99,102.005,101.98,101.995,65916260.0
2006-07-13 19:01:00,101.995,101.995,101.965,101.983,20161275.0
2006-07-13 19:02:00,101.98,102.018,101.98,102.0,42348218.0
2006-07-13 19:03:00,102.01,102.018,102.0,102.01,117409668.0
2006-07-13 19:04:00,102.015,102.015,101.995,101.995,57053141.0
2006-07-13 19:05:00,101.995,102.0,101.985,102.0,117691745.0
2006-07-13 19:06:00,101.995,102.005,101.97,102.005,107531999.0
2006-07-13 19:07:00,101.99,102.0,101.98,101.98,62193589.0
2006-07-13 19:08:00,101.98,102.005,101.98,102.0,102441421.0
2006-07-13 19:09:00,102.0,102.0,101.945,101.945,75030734.0
2006-07-13 19:10:00,101.99,101.995,101.984,101.995,66680784.0
2006-07-13 19:11:00,101.995,102.01,101.97,101.97,26117656.0
2006-07-13 19:12:00,101.975,101.975,101.95,101.968,428805972.0
2006-07-13 19:13:00,101.965,101.986,101.965,101.975,87224757.0
2006-07-13 19:14:00,101.98,101.98,101.948,101.965,136501506.0
2006-07-13 19:15:00,101.967,101.98,101.945,101.955,96582683.0
2006-07-13 19:16:00,101.955,101.963,101.945,101.96,81715812.0
2006-07-13 19:17:00,101.955,101.955,101.928,101.928,58468462.0
2006-07-13 19:18:00,101.935,101.946,101.932,101.945,106701988.0
2006-07-13 19:19:00,101.95,101.96,101.945,101.96,62892222.0
2006-07-13 19:20:00,101.96,101.96,101.905,101.94,48670608.0
2006-07-13 19:21:00,101.927,101.95,101.926,101.95,104105621.0
2006-07-13 19:22:00,101.945,101.945,101.925,101.935,63986826.0
2006-07-13 19:23:00,101.94,101.945,101.923,101.935,32371093.0
2006-07-13 19:24:00,101.932,101.948,101.93,101.945,43599014.0
2006-07-13 19:25:00,101.92,101.961,101.917,101.917,137386325.0
2006-07-13 19:26:00,101.935,101.935,101.908,101.91,56606590.0
2006-07-13 19:27:00,101.91,101.935,101.898,101.915,103482383.0
2006-07-13 19:28:00,101.915,101.935,101.915,101.92,57617485.0
2006-07-13 19:29:00,101.923,101.94,101.923,101.94,31961934.0
2006-07-13 19:30:00,101.93,101.939,101.92,101.935,18753725.0
2006-07-13 19:31:00,101.93,101.958,101.93,101.938,140470806.0
2006-07-13 19:32:00,101.94,101.955,101.936,101.955,54967478.0
2006-07-13 19:33:00,101.945,101.955,101.944,101.945,113810721.0
2006-07-13 19:34:00,101.945,101.963,101.945,101.96,92316281.0
2006-07-13 19:35:00,101.965,101.971,101.96,101.96,11598445.0
2006-07-13 19:36:00,101.96,101.96,101.93,101.93,68133253.0
2006-07-13 19:37:00,101.927,101.945,101.927,101.945,93509345.0
2006-07-13 19:38:00,101.905,101.97,101.905,101.97,247157915.0
2006-07-13 19:39:00,101.962,101.98,101.952,101.962,58231243.0
2006-07-13 19:40:00,101.97,101.985,101.97,101.97,185902481.0
2006-07-13 19:41:00,101.97,101.97,101.925,101.925,42247529.0
2006-07-13 19:42:00,101.968,101.968,101.954,101.965,110336645.0
2006-07-13 19:43:00,101.965,101.967,101.945,101.945,181429690.0
2006-07-13 19:44:00,101.945,101.96,101.927,101.933,36464571.0
2006-07-13 19:45:00,101.935,101.95,101.935,101.95,27227880.0
2006-07-13 19:46:00,101.945,101.945,101.925,101.945,30975464.0
2006-07-13 19:47:00,101.94,101.955,101.94,101.955,65346784.0
2006-07-13 19:48:00,101.95,101.96,101.94,101.94,97940294.0
2006-07-13 19:49:00,101.955,101.965,101.94,101.96,16764616.0
2006-07-13 19:50:00,101.953,101.965,101.947,101.952,92139999.0
2006-07-13 19:51:00,101.955,101.971,101.95,101.965,79761510.0
2006-07-13 19:52:00,101.963,101.969,101.953,101.96,27298953.0
2006-07-13 19:53:00,101.97,101.985,101.942,101.967,22284017.0
2006-07-13 19:54:00,101.975,101.975,101.965,101.975,35988517.0
2006-07-13 19:55:00,101.98,101.98,101.925,101.925,43225628.0
2006-07-13 19:56:00,101.93,101.945,101.9,101.91,48599925.0
2006-07-13 19:57:00,101.9,101.945,101.863,101.905,83786664.0
2006-07-13 19:58:00,101.91,101.91,101.87,101.9,41489576.0
2006-07-13 19:59:00,101.89,101.9,101.885,101.885,50915651.0
2006-07-13 20:00:00,101.895,101.905,101.892,101.905,83711201.0
2006-07-13 20:01:00,101.897,101.908,101.895,101.895,104166484.0
2006-07-13 20:02:00,101.895,101.916,101.894,101.895,137743738.0
2006-07-13 20:03:00,101.898,101.9,101.885,101.9,147275496.0
2006-07-13 20:04:00,101.905,101.91,101.89,101.89,12215007.0
2006-07-13 20:05:00,101.885,101.893,101.88,101.88,17753446.0
2006-07-13 20:06:00,101.89,101.91,101.89,101.895,25254928.0
2006-07-13 20:07:00,101.893,101.911,101.893,101.9,73744049.0
2006-07-13 20:08:00,101.91,101.912,101.889,101.912,72769537.0
2006-07-13 20:09:00,101.9,101.94,101.89,101.94,99236766.0
2006-07-13 20:10:00,101.94,101.95,101.915,101.915,17437632.0
2006-07-13 20:11:00,101.915,101.925,101.902,101.915,119498867.0
2006-07-13 20:12:00,101.915,101.915,101.856,101.903,116097439.0
2006-07-13 20:13:00,101.905,101.905,101.89,101.9,14670026.0
2006-07-13 20:14:00,101.895,101.92,101.888,101.888,36541854.0
2006-07-13 20:15:00,101.905,101.911,101.893,101.893,64476881.0
2006-07-13 20:16:00,101.897,101.903,101.882,101.9,31414747.0
2006-07-13 20:17:00,101.9,101.926,101.9,101.923,167714897.0
2006-07-13 20:18:00,101.925,101.93,101.916,101.93,51502302.0
2006-07-13 20:19:00,101.925,101.94,101.919,101.928,186837199.0
2006-07-13 20:20:00,101.93,101.945,101.915,101.915,35563278.0
2006-07-13 20:21:00,101.915,101.925,101.91,101.925,33442210.0
2006-07-13 20:22:00,101.925,101.931,101.915,101.925,48832563.0
2006-07-13 20:23:00,101.92,101.922,101.89,101.922,38927546.0
2006-07-13 20:24:00,101.93,101.965,101.93,101.96,29927230.0
2006-07-13 20:25:00,101.95,101.97,101.94,101.94,30670506.0
2006-07-13 20:26:00,101.94,101.971,101.94,101.967,63900261.0
2006-07-13 20:27:00,101.975,101.977,101.965,101.975,136363132.0
2006-07-13 20:28:00,101.98,101.99,101.98,101.98,38849085.0
2006-07-13 20:29:00,101.985,101.985,101.972,101.985,12049348.0
2006-07-13 20:30:00,101.975,102.007,101.975,101.995,60318433.0
2006-07-13 20:31:00,101.995,102.008,101.984,101.997,65997359.0
2006-07-13 20:32:00,101.988,101.992,101.975,101.975,179594701.0
2006-07-13 20:33:00,101.98,101.987,101.97,101.97,51970790.0
2006-07-13 20:34:00,101.968,101.974,101.956,101.96,96396886.0
2006-07-13 20:35:00,101.95,101.963,101.95,101.955,76542593.0
2006-07-13 20:36:00,101.96,101.965,101.935,101.965,35020963.0
2006-07-13 20:37:00,101.96,101.99,101.96,101.98,20201766.0
2006-07-13 20:38:00,101.98,102.0,101.963,102.0,80369578.0
2006-07-13 20:39:00,102.005,102.02,101.995,102.005,62413197.0
2006-07-13 20:40:00,102.003,102.026,102.0,102.0,61328943.0
2006-07-13 20:41:00,102.0,102.02,102.0,102.008,82413147.0
2006-07-13 20:42:00,102.005,102.115,102.005,102.08,41221821.0
2006-07-13 20:43:00,102.08,102.085,102.04,102.055,111874468.0
2006-07-13 20:44:00,102.057,102.08,102.04,102.052,86590533.0
2006-07-13 20:45:00,102.06,102.06,102.038,102.045,20723131.0
2006-07-13 20:46:00,102.035,102.035,101.983,102.015,62007269.0
2006-07-13 20:47:00,102.02,102.035,102.01,102.01,169248344.0
2006-07-13 20:48:00,102.02,102.042,102.02,102.042,86689101.0
2006-07-13 20:49:00,102.047,102.095,102.047,102.09,39884221.0
2006-07-13 20:50:00,102.08,102.095,102.06,102.08,25622600.0
2006-07-13 20:51:00,102.08,102.08,102.059,102.063,66928222.0
2006-07-13 20:52:00,102.06,102.06,102.025,102.038,150232156.0
2006-07-13 20:53:00,102.035,102.06,102.03,102.05,30102125.0
2006-07-13 20:54:00,102.043,102.06,102.027,102.06,77772586.0
2006-07-13 20:55:00,102.06,102.06,102.037,102.058,32307210.0
2006-07-13 20:56:00,102.055,102.061,102.037,102.037,24247773.0
2006-07-13 20:57:00,102.05,102.065,102.04,102.04,185314775.0
2006-07-13 20:58:00,102.05,102.05,102.03,102.03,72359885.0
2006-07-13 20:59:00,102.045,102.045,102.005,102.035,55096431.0
2006-07-13 21:00:00,102.04,102.05,102.03,102.03,24545353.0
2006-07-13 21:01:00,102.035,102.037,102.025,102.025,103074144.0
2006-07-13 21:02:00,102.015,102.025,102.01,102.02,100458492.0
2006-07-13 21:03:00,102.015,102.035,102.015,102.03,58149324.0
2006-07-13 21:04:00,102.023,102.05,102.023,102.03,55208827.0
2006-07-13 21:05:00,102.04,102.05,102.038,102.05,33064653.0
2006-07-13 21:06:00,102.05,102.075,102.05,102.06,41224084.0
2006-07-13 21:07:00,102.07,102.085,102.068,102.085,100819058.0
2006-07-13 21:08:00,102.08,102.08,102.067,102.067,147750712.0
2006-07-13 21:09:00,102.057,102.095,102.057,102.09,153270009.0
2006-07-13 21:10:00,102.08,102.08,102.03,102.035,47555991.0
2006-07-13 21:11:00,102.04,102.045,102.02,102.02,29127183.0
2006-07-13 21:12:00,102.02,102.04,101.982,102.01,78996442.0
2006-07-13 21:13:00,102.01,102.04,102.01,102.02,100819616.0
2006-07-13 21:14:00,102.032,102.042,102.024,102.033,121012813.0
2006-07-13 21:15:00,102.04,102.056,102.035,102.035,99590341.0
2006-07-13 21:16:00,102.045,102.045,102.02,102.02,158748274.0
2006-07-13 21:17:00,102.035,102.048,102.035,102.045,35450818.0
2006-07-13 21:18:00,102.04,102.07,102.04,102.065,47831351.0
2006-07-13 21:19:00,102.065,102.065,102.05,102.05,79980817.0
2006-07-13 21:20:00,102.042,102.06,102.039,102.06,18748300.0
2006-07-13 21:21:00,102.06,102.069,102.045,102.055,163554145.0
2006-07-13 21:22:00,102.065,102.082,102.065,102.075,44295283.0
2006-07-13 21:23:00,102.075,102.08,102.065,102.08,101665171.0
2006-07-13 21:24:00,102.08,102.088,102.077,102.085,24407381.0
2006-07-13 21:25:00,102.085,102.085,102.055,102.055,69908422.0
2006-07-13 21:26:00,102.055,102.08,102.055,102.07,66000853.0
2006-07-13 21:27:00,102.08,102.08,102.068,102.068,113245821.0
2006-07-13 21:28:00,102.073,102.077,102.068,102.07,65843485.0
2006-07-13 21:29:00,102.065,102.07,102.06,102.06,101034403.0
2006-07-13 21:30:00,102.063,102.07,102.05,102.07,23899987.0
2006-07-13 21:31:00,102.07,102.075,102.057,102.075,45620420.0
2006-07-13 21:32:00,102.07,102.077,102.056,102.077,56377486.0
2006-07-13 21:33:00,102.05,102.089,102.05,102.067,65550719.0
2006-07-13 21:34:00,102.065,102.065,102.05,102.05,112461948.0
2006-07-13 21:35:00,102.055,102.065,102.055,102.065,59185872.0
2006-07-13 21:36:00,102.06,102.06,102.01,102.01,94628116.0
2006-07-13 21:37:00,102.003,102.045,101.995,102.02,122615879.0
2006-07-13 21:38:00,102.03,102.031,101.994,101.995,110821521.0
2006-07-13 21:39:00,101.995,102.025,101.995,102.025,46047462.0
2006-07-13 21:40:00,102.02,102.036,102.02,102.03,142849648.0
2006-07-13 21:41:00,102.033,102.033,102.018,102.018,223905240.0
2006-07-13 21:42:00,102.03,102.03,102.004,102.005,78210844.0
2006-07-13 21:43:00,102.005,102.005,101.95,101.95,53480226.0
2006-07-13 21:44:00,101.95,101.985,101.95,101.985,43812680.0
2006-07-13 21:45:00,101.983,101.983,101.96,101.96,129759590.0
2006-07-13 21:46:00,101.96,101.984,101.96,101.98,46020966.0
2006-07-13 21:47:00,101.97,101.977,101.96,101.96,144986895.0
2006-07-13 21:48:00,101.965,101.973,101.94,101.97,42673681.0
2006-07-13 21:49:00,101.97,101.974,101.915,101.915,10031220.0
2006-07-13 21:50:00,101.913,101.945,101.89,101.945,93968830.0
2006-07-13 21:51:00,101.938,101.94,101.923,101.927,61829147.0
2006-07-13 21:52:00,101.94,101.94,101.923,101.923,62385855.0
2006-07-13 21:53:00,101.923,101.923,101.9,101.905,33002435.0
2006-07-13 21:54:00,101.915,101.919,101.905,101.905,119191747.0
2006-07-13 21:55:00,101.91,101.91,101.888,101.905,84160728.0
2006-07-13 21:56:00,101.902,101.92,101.895,101.903,140903106.0
2006-07-13 21:57:00,101.908,101.915,101.895,101.915,156370839.0
2006-07-13 21:58:00,101.92,101.935,101.895,101.935,44015822.0
2006-07-13 21:59:00,101.93,101.945,101.91,101.945,113246259.0
2006-07-13 22:00:00,101.933,101.945,101.92,101.945,121034760.0
2006-07-13 22:01:00,101.955,101.955,101.921,101.925,117954881.0
2006-07-13 22:02:00,101.93,101.945,101.93,101.935,107218319.0
2006-07-13 22:03:00,101.935,101.947,101.93,101.935,70805565.0
2006-07-13 22:04:00,101.93,101.941,101.925,101.933,355845708.0
2006-07-13 22:05:00,101.93,101.948,101.888,101.93,50751845.0
2006-07-13 22:06:00,101.93,101.946,101.919,101.92,84193282.0
2006-07-13 22:07:00,101.93,101.943,101.92,101.94,251878919.0
2006-07-13 22:08:00,101.932,101.94,101.93,101.935,247939721.0
2006-07-13 22:09:00,101.94,101.945,101.913,101.913,74525440.0
2006-07-13 22:10:00,101.927,101.943,101.92,101.943,35325366.0
2006-07-13 22:11:00,101.95,101.95,101.926,101.935,81612695.0
2006-07-13 22:12:00,101.935,101.955,101.923,101.93,77544582.0
2006-07-13 22:13:00,101.927,101.94,101.919,101.94,51955981.0
2006-07-13 22:14:00,101.933,101.947,101.894,101.933,262839696.0
2006-07-13 22:15:00,101.94,101.957,101.94,101.95,143786818.0
2006-07-13 22:16:00,101.943,101.95,101.93,101.95,157850243.0
2006-07-13 22:17:00,101.945,101.947,101.9,101.935,144456648.0
2006-07-13 22:18:00,101.935,101.95,101.895,101.895,54992707.0
2006-07-13 22:19:00,101.945,101.945,101.895,101.915,218704100.0
2006-07-13 22:20:00,101.92,101.946,101.915,101.93,171547432.0
2006-07-13 22:21:00,101.92,101.927,101.912,101.925,104539295.0
2006-07-13 22:22:00,101.92,101.931,101.91,101.925,38827563.0
2006-07-13 22:23:00,101.925,101.93,101.917,101.928,123015085.0
2006-07-13 22:24:00,101.93,101.955,101.925,101.93,126538971.0
2006-07-13 22:25:00,101.925,101.925,101.89,101.91,102272924.0
2006-07-13 22:26:00,101.908,101.922,101.88,101.92,100994369.0
2006-07-13 22:27:00,101.915,101.92,101.885,101.92,112213616.0
2006-07-13 22:28:00,101.905,101.935,101.905,101.93,120236755.0
2006-07-13 22:29:00,101.925,101.94,101.885,101.92,114371013.0
2006-07-13 22:30:00,101.915,101.929,101.915,101.928,184056169.0
2006-07-13 22:31:00,101.935,101.961,101.935,101.935,64057100.0
2006-07-13 22:32:00,101.955,101.975,101.945,101.96,23872752.0
2006-07-13 22:33:00,101.955,101.974,101.952,101.953,169454311.0
2006-07-13 22:34:00,101.96,101.967,101.95,101.96,66230760.0
2006-07-13 22:35:00,101.955,101.962,101.942,101.945,79837546.0
2006-07-13 22:36:00,101.95,101.96,101.945,101.96,104143428.0
2006-07-13 22:37:00,101.955,101.955,101.939,101.942,342691257.0
2006-07-13 22:38:00,101.94,101.95,101.93,101.95,101739358.0
2006-07-13 22:39:00,101.96,101.96,101.945,101.953,203386776.0
2006-07-13 22:40:00,101.952,101.978,101.952,101.965,94965692.0
2006-07-13 22:41:00,101.965,101.985,101.925,101.985,81364929.0
2006-07-13 22:42:00,101.983,101.987,101.973,101.975,161151401.0
2006-07-13 22:43:00,101.967,101.99,101.964,101.985,237141992.0
2006-07-13 22:44:00,101.975,101.993,101.974,101.98,123984976.0
2006-07-13 22:45:00,101.985,101.985,101.932,101.985,101127301.0
2006-07-13 22:46:00,101.99,101.99,101.965,101.987,77736673.0
2006-07-13 22:47:00,101.99,101.99,101.971,101.972,99541683.0
2006-07-13 22:48:00,101.98,101.98,101.963,101.975,62318314.0
2006-07-13 22:49:00,101.98,101.98,101.96,101.97,204754573.0
2006-07-13 22:50:00,101.97,101.993,101.97,101.98,40179535.0
2006-07-13 22:51:00,101.99,101.99,101.973,101.98,107380995.0
2006-07-13 22:52:00,101.97,101.99,101.963,101.975,131196180.0
2006-07-13 22:53:00,101.965,101.981,101.955,101.955,66239238.0
2006-07-13 22:54:00,101.955,101.966,101.945,101.955,425694635.0
2006-07-13 22:55:00,101.96,101.96,101.94,101.943,94952355.0
2006-07-13 22:56:00,101.95,101.96,101.935,101.945,247469199.0
2006-07-13 22:57:00,101.94,101.977,101.932,101.96,187435284.0
2006-07-13 22:58:00,101.95,101.971,101.95,101.955,238515081.0
2006-07-13 22:59:00,101.96,101.968,101.913,101.963,161419556.0
2006-07-13 23:00:00,101.975,101.975,101.963,101.965,13391319.0
2006-07-13 23:25:00,101.967,102.07,101.967,102.053,147363404.0
2006-07-13 23:26:00,102.06,102.075,102.06,102.075,33396581.0
2006-07-13 23:27:00,102.065,102.065,102.043,102.043,21080916.0
2006-07-13 23:28:00,102.05,102.055,102.038,102.04,43791609.0
2006-07-13 23:29:00,102.03,102.04,102.03,102.032,157904627.0
2006-07-13 23:30:00,102.04,102.046,102.04,102.04,69942848.0
2006-07-13 23:31:00,102.035,102.045,102.03,102.03,214920442.0
2006-07-13 23:32:00,102.035,102.035,102.0,102.03,70892839.0
2006-07-13 23:33:00,102.03,102.036,102.03,102.035,11421888.0
2006-07-13 23:34:00,102.015,102.03,102.015,102.03,32342420.0
2006-07-13 23:35:00,102.035,102.035,102.025,102.027,20085581.0
2006-07-13 23:36:00,102.025,102.025,102.014,102.015,78345777.0
2006-07-13 23:37:00,102.015,102.025,101.975,101.975,99336685.0
2006-07-13 23:38:00,101.975,102.01,101.963,102.01,82967707.0
2006-07-13 23:39:00,102.01,102.01,102.0,102.01,172149277.0
2006-07-13 23:40:00,102.005,102.015,102.005,102.015,110089431.0
2006-07-13 23:41:00,102.02,102.02,102.003,102.005,71641682.0
2006-07-13 23:42:00,102.015,102.02,102.006,102.02,133075048.0
2006-07-13 23:43:00,102.015,102.021,102.008,102.01,44516749.0
2006-07-13 23:44:00,102.005,102.005,101.99,102.005,37370111.0
2006-07-13 23:45:00,102.01,102.01,101.99,101.99,56094680.0
2006-07-13 23:46:00,102.0,102.01,101.95,102.01,16377157.0
2006-07-13 23:47:00,102.0,102.009,101.99,101.99,68260419.0
2006-07-13 23:48:00,101.98,101.995,101.977,101.99,131353074.0
2006-07-13 23:49:00,101.985,101.992,101.927,101.97,27260517.0
2006-07-13 23:50:00,101.96,101.989,101.96,101.965,138580700.0
2006-07-13 23:51:00,101.96,101.98,101.955,101.98,74612328.0
2006-07-13 23:52:00,101.973,101.985,101.973,101.985,47119027.0
2006-07-13 23:53:00,101.98,102.0,101.98,101.99,102867819.0
2006-07-13 23:54:00,101.985,101.995,101.965,101.995,89348922.0
2006-07-13 23:55:00,101.985,101.995,101.977,101.983,32927964.0
2006-07-13 23:56:00,101.98,101.995,101.98,101.985,61604418.0
2006-07-13 23:57:00,101.995,101.995,101.977,101.977,67578906.0
2006-07-13 23:58:00,101.99,101.995,101.98,101.99,82337501.0
2006-07-13 23:59:00,101.945,102.012,101.945,101.97,39558543.0
2006-07-14 00:00:00,101.97,101.985,101.968,101.97,51197435.0
2006-07-14 00:01:00,101.975,101.98,101.967,101.975,131565902.0
2006-07-14 00:02:00,101.975,101.98,101.97,101.98,112990607.0
2006-07-14 00:03:00,101.98,102.03,101.98,102.0,159968998.0
2006-07-14 00:04:00,102.01,102.02,102.005,102.005,73395855.0
2006-07-14 00:05:00,101.995,102.003,101.977,102.003,178610464.0
2006-07-14 00:06:00,102.0,102.012,101.99,102.01,47553754.0
2006-07-14 00:07:00,102.003,102.012,101.989,101.99,33358193.0
2006-07-14 00:08:00,102.005,102.025,102.005,102.018,61879058.0
2006-07-14 00:09:00,102.018,102.04,102.01,102.04,35441821.0
2006-07-14 00:10:00,102.03,102.031,102.007,102.007,112036877.0
2006-07-14 00:11:00,102.0,102.032,102.0,102.015,37179903.0
2006-07-14 00:12:00,102.025,102.025,102.01,102.015,45301814.0
2006-07-14 00:13:00,102.02,102.02,102.01,102.02,68537534.0
2006-07-14 00:14:00,101.97,102.025,101.97,102.013,123986451.0
2006-07-14 00:15:00,102.025,102.031,102.015,102.02,118115771.0
2006-07-14 00:16:00,102.02,102.02,101.993,102.005,120739590.0
2006-07-14 00:17:00,102.0,102.01,102.0,102.005,147201969.0
2006-07-14 00:18:00,102.01,102.01,102.0,102.01,71600118.0
2006-07-14 00:19:00,102.005,102.015,102.0,102.005,84240030.0
2006-07-14 00:20:00,102.005,102.01,102.002,102.002,74941169.0
2006-07-14 00:21:00,102.002,102.02,101.999,102.02,24889087.0
2006-07-14 00:22:00,102.025,102.025,102.0,102.01,64871206.0
2006-07-14 00:23:00,102.01,102.016,102.01,102.01,103489855.0
2006-07-14 00:24:00,102.002,102.01,101.997,102.002,66004474.0
2006-07-14 00:25:00,102.01,102.01,102.0,102.01,94736996.0
2006-07-14 00:26:00,102.003,102.003,101.985,101.985,149032974.0
2006-07-14 00:27:00,101.99,101.99,101.971,101.975,132567007.0
2006-07-14 00:28:00,101.975,101.994,101.975,101.988,126211451.0
2006-07-14 00:29:00,101.945,102.01,101.945,101.988,50745407.0
2006-07-14 00:30:00,101.995,101.995,101.965,101.98,38277886.0
2006-07-14 00:31:00,101.965,101.99,101.965,101.98,25544990.0
2006-07-14 00:32:00,101.98,101.98,101.945,101.945,86057248.0
2006-07-14 00:33:00,101.955,101.965,101.95,101.955,81360741.0
2006-07-14 00:34:00,101.955,101.961,101.95,101.95,59892636.0
2006-07-14 00:35:00,101.947,101.956,101.94,101.948,129541802.0
2006-07-14 00:36:00,101.96,101.983,101.96,101.97,17651363.0
2006-07-14 00:37:00,101.957,101.97,101.957,101.97,118134330.0
2006-07-14 00:38:00,101.965,101.975,101.965,101.975,82462991.0
2006-07-14 00:39:00,101.963,101.97,101.963,101.97,34579438.0
2006-07-14 00:40:00,101.97,101.978,101.967,101.972,48659518.0
2006-07-14 00:41:00,101.975,101.978,101.967,101.97,59035583.0
2006-07-14 00:42:00,101.97,101.97,101.962,101.97,27707125.0
2006-07-14 00:43:00,101.962,101.97,101.96,101.965,48473451.0
2006-07-14 00:44:00,101.965,101.99,101.965,101.99,162892337.0
2006-07-14 00:45:00,101.99,101.99,101.971,101.975,100623368.0
2006-07-14 00:46:00,101.985,101.985,101.953,101.96,30181871.0
2006-07-14 00:47:00,101.958,101.983,101.958,101.967,27912904.0
2006-07-14 00:48:00,101.97,101.97,101.947,101.955,54445165.0
2006-07-14 00:49:00,101.947,101.947,101.915,101.915,71571229.0
2006-07-14 00:50:00,101.935,101.935,101.917,101.93,68481453.0
2006-07-14 00:51:00,101.925,101.925,101.915,101.915,29334230.0
2006-07-14 00:52:00,101.92,101.92,101.905,101.91,58067429.0
2006-07-14 00:53:00,101.902,101.915,101.902,101.913,55920601.0
2006-07-14 00:54:00,101.91,101.91,101.9,101.903,89255897.0
2006-07-14 00:55:00,101.905,101.92,101.898,101.898,136184841.0
2006-07-14 00:56:00,101.91,101.948,101.875,101.875,46066667.0
2006-07-14 00:57:00,101.913,101.938,101.91,101.91,64322554.0
2006-07-14 00:58:00,101.915,101.932,101.91,101.932,24160958.0
2006-07-14 00:59:00,101.935,101.935,101.908,101.908,89888012.0
2006-07-14 01:00:00,101.91,101.916,101.91,101.91,97308011.0
2006-07-14 01:01:00,101.902,101.925,101.902,101.92,41066222.0
2006-07-14 01:02:00,101.92,101.93,101.91,101.92,162797568.0
2006-07-14 01:03:00,101.92,101.936,101.917,101.92,152062356.0
2006-07-14 01:04:00,101.928,101.93,101.925,101.925,22944958.0
2006-07-14 01:05:00,101.93,101.93,101.916,101.93,50058496.0
2006-07-14 01:06:00,101.927,101.93,101.917,101.93,87308992.0
2006-07-14 01:07:00,101.925,101.932,101.866,101.92,32892227.0
2006-07-14 01:08:00,101.93,101.938,101.915,101.938,45018295.0
2006-07-14 01:09:00,101.932,101.947,101.932,101.943,145340320.0
2006-07-14 01:10:00,101.9,101.95,101.9,101.95,80834883.0
2006-07-14 01:11:00,101.95,101.955,101.935,101.94,80691600.0
2006-07-14 01:12:00,101.943,101.955,101.942,101.95,22278658.0
2006-07-14 01:13:00,101.945,101.95,101.94,101.945,115741814.0
2006-07-14 01:14:00,101.945,101.945,101.94,101.94,71532157.0
2006-07-14 01:15:00,101.945,101.95,101.94,101.95,67249186.0
2006-07-14 01:16:00,101.95,101.95,101.925,101.925,43569395.0
2006-07-14 01:17:00,101.92,101.937,101.92,101.935,16809009.0
2006-07-14 01:18:00,101.937,101.94,101.925,101.94,108470597.0
2006-07-14 01:19:00,101.935,101.94,101.935,101.94,68814489.0
2006-07-14 01:20:00,101.94,101.945,101.93,101.945,70754483.0
2006-07-14 01:21:00,101.945,101.945,101.934,101.94,34253578.0
2006-07-14 01:22:00,101.94,101.945,101.937,101.945,62485271.0
2006-07-14 01:23:00,101.937,101.952,101.937,101.938,50168701.0
2006-07-14 01:24:00,101.937,101.955,101.937,101.945,56465058.0
2006-07-14 01:25:00,101.945,101.955,101.94,101.95,68471763.0
2006-07-14 01:26:00,101.945,101.95,101.938,101.942,21153028.0
2006-07-14 01:27:00,101.945,101.96,101.942,101.96,91843318.0
2006-07-14 01:28:00,101.955,101.965,101.94,101.94,66590005.0
2006-07-14 01:29:00,101.945,101.968,101.945,101.95,88981636.0
2006-07-14 01:30:00,101.945,101.95,101.935,101.945,20013848.0
2006-07-14 01:31:00,101.943,101.974,101.943,101.963,43010050.0
2006-07-14 01:32:00,101.96,101.979,101.96,101.96,32144457.0
2006-07-14 01:33:00,101.96,101.962,101.95,101.95,20179321.0
2006-07-14 01:34:00,101.94,101.96,101.94,101.95,150640522.0
2006-07-14 01:35:00,101.945,101.955,101.935,101.95,66569724.0
2006-07-14 01:36:00,101.95,101.95,101.93,101.935,54516645.0
2006-07-14 01:37:00,101.935,101.935,101.91,101.92,20868354.0
2006-07-14 01:38:00,101.915,101.94,101.915,101.925,74509378.0
2006-07-14 01:39:00,101.935,101.941,101.93,101.932,30599629.0
2006-07-14 01:40:00,101.935,101.939,101.915,101.915,53020795.0
2006-07-14 01:41:00,101.913,101.935,101.908,101.935,74125524.0
2006-07-14 01:42:00,101.94,101.945,101.915,101.937,62015285.0
2006-07-14 01:43:00,101.938,101.945,101.933,101.945,136110123.0
2006-07-14 01:44:00,101.945,101.95,101.94,101.94,72002912.0
2006-07-14 01:45:00,101.945,101.955,101.942,101.95,77733058.0
2006-07-14 01:46:00,101.945,101.977,101.945,101.955,86918802.0
2006-07-14 01:47:00,101.96,101.96,101.947,101.96,119422020.0
2006-07-14 01:48:00,101.955,101.96,101.95,101.96,69559208.0
2006-07-14 01:49:00,101.953,101.96,101.945,101.958,93790350.0
2006-07-14 01:50:00,101.96,101.96,101.915,101.953,70721288.0
2006-07-14 01:51:00,101.957,101.96,101.95,101.96,38795612.0
2006-07-14 01:52:00,101.95,101.97,101.947,101.97,94604554.0
2006-07-14 01:53:00,101.957,101.975,101.957,101.975,49884979.0
2006-07-14 01:54:00,101.975,101.986,101.965,101.977,56732665.0
2006-07-14 01:55:00,101.975,101.99,101.965,101.99,52479125.0
2006-07-14 01:56:00,101.983,101.998,101.97,101.97,82617125.0
2006-07-14 01:57:00,101.97,101.981,101.965,101.965,108118948.0
2006-07-14 01:58:00,101.97,101.977,101.921,101.977,40099711.0
2006-07-14 01:59:00,101.972,101.985,101.97,101.97,147218047.0
2006-07-14 02:00:00,101.973,101.987,101.929,101.98,157697888.0
2006-07-14 02:01:00,101.975,102.0,101.97,101.97,239424901.0
2006-07-14 02:02:00,101.98,102.004,101.972,102.0,193531535.0
2006-07-14 02:03:00,102.005,102.019,102.005,102.01,244679855.0
2006-07-14 02:04:00,102.003,102.02,102.0,102.02,96870385.0
2006-07-14 02:05:00,102.015,102.015,102.0,102.015,408066182.0
2006-07-14 02:06:00,102.015,102.015,102.005,102.005,60542217.0
2006-07-14 02:07:00,102.015,102.018,101.997,102.0,123478762.0
2006-07-14 02:08:00,102.01,102.02,101.99,102.02,107241583.0
2006-07-14 02:09:00,102.01,102.025,102.01,102.02,40349002.0
2006-07-14 02:10:00,102.02,102.025,102.005,102.005,189921690.0
2006-07-14 02:11:00,102.015,102.03,102.012,102.03,58985626.0
2006-07-14 02:12:00,102.022,102.034,102.019,102.03,90963797.0
2006-07-14 02:13:00,102.027,102.035,102.02,102.03,82043984.0
2006-07-14 02:14:00,102.025,102.039,101.975,102.015,105012770.0
2006-07-14 02:15:00,102.01,102.03,102.007,102.015,121268559.0
2006-07-14 02:16:00,102.025,102.025,102.005,102.007,221835353.0
2006-07-14 02:17:00,102.015,102.015,101.993,101.993,152764626.0
2006-07-14 02:18:00,101.995,102.0,101.95,101.995,75470668.0
2006-07-14 02:19:00,101.995,101.995,101.972,101.972,96158051.0
2006-07-14 02:20:00,101.973,102.0,101.971,102.0,195846676.0
2006-07-14 02:21:00,101.99,102.0,101.99,101.99,101800437.0
2006-07-14 02:22:00,101.992,102.013,101.991,101.995,322199388.0
2006-07-14 02:23:00,102.0,102.0,101.985,101.99,101692639.0
2006-07-14 02:24:00,101.985,101.994,101.965,101.965,75546508.0
2006-07-14 02:25:00,101.97,101.97,101.96,101.97,71277184.0
2006-07-14 02:26:00,101.963,101.99,101.962,101.975,164967202.0
2006-07-14 02:27:00,101.98,101.98,101.963,101.965,25948644.0
2006-07-14 02:28:00,101.965,101.995,101.962,101.975,71008870.0
2006-07-14 02:29:00,101.968,101.985,101.968,101.975,175726725.0
2006-07-14 02:30:00,101.98,101.981,101.93,101.975,106352067.0
2006-07-14 02:31:00,101.98,101.98,101.955,101.955,126299117.0
2006-07-14 02:32:00,101.97,101.977,101.964,101.975,104423617.0
2006-07-14 02:33:00,101.98,101.985,101.973,101.978,102594847.0
2006-07-14 02:34:00,101.98,101.985,101.97,101.975,98131761.0
2006-07-14 02:35:00,101.98,101.985,101.967,101.98,121520184.0
2006-07-14 02:36:00,101.978,101.978,101.96,101.965,134457410.0
2006-07-14 02:37:00,101.965,101.981,101.96,101.98,40974637.0
2006-07-14 02:38:00,101.975,101.977,101.959,101.96,96831507.0
2006-07-14 02:39:00,101.97,101.98,101.96,101.98,163846643.0
2006-07-14 02:40:00,101.975,101.985,101.968,101.985,224059109.0
2006-07-14 02:41:00,101.935,101.985,101.935,101.985,58708984.0
2006-07-14 02:42:00,101.985,102.005,101.956,102.005,152332227.0
2006-07-14 02:43:00,102.01,102.021,102.007,102.013,161252680.0
2006-07-14 02:44:00,102.02,102.02,102.005,102.02,137109583.0
2006-07-14 02:45:00,102.013,102.017,101.957,102.003,259415413.0
2006-07-14 02:46:00,102.01,102.02,101.99,102.007,51610190.0
2006-07-14 02:47:00,102.01,102.01,101.986,102.005,74226651.0
2006-07-14 02:48:00,102.005,102.03,102.004,102.03,81981612.0
2006-07-14 02:49:00,102.023,102.023,101.995,102.007,34882361.0
2006-07-14 02:50:00,102.003,102.03,102.003,102.01,76981138.0
2006-07-14 02:51:00,102.005,102.018,102.005,102.012,238060222.0
2006-07-14 02:52:00,102.02,102.03,102.005,102.03,233286021.0
2006-07-14 02:53:00,102.02,102.038,102.017,102.02,78384958.0
2006-07-14 02:54:00,102.02,102.051,101.986,102.04,48482849.0
2006-07-14 02:55:00,102.043,102.047,102.01,102.03,331976588.0
2006-07-14 02:56:00,102.035,102.065,102.035,102.065,72331766.0
2006-07-14 02:57:00,102.055,102.082,102.055,102.07,103472608.0
2006-07-14 02:58:00,102.065,102.095,102.062,102.095,124293864.0
2006-07-14 02:59:00,102.085,102.091,102.053,102.053,119788954.0
2006-07-14 03:00:00,102.065,102.07,102.058,102.07,109596693.0
2006-07-14 03:01:00,102.075,102.077,102.042,102.06,47942295.0
2006-07-14 03:02:00,102.055,102.065,102.048,102.048,149451251.0
2006-07-14 03:03:00,102.053,102.053,102.022,102.022,131771352.0
2006-07-14 03:04:00,102.025,102.04,101.998,102.03,77617569.0
2006-07-14 03:05:00,102.03,102.031,102.02,102.025,112180468.0
2006-07-14 03:06:00,102.015,102.025,102.013,102.013,36250476.0
2006-07-14 03:07:00,102.013,102.03,102.013,102.03,65168554.0
2006-07-14 03:08:00,102.017,102.046,102.017,102.018,60969477.0
2006-07-14 03:09:00,102.025,102.043,102.025,102.043,90984538.0
2006-07-14 03:10:00,102.045,102.045,102.025,102.03,9810484.0
2006-07-14 03:11:00,102.03,102.035,102.015,102.015,41726489.0
2006-07-14 03:12:00,102.01,102.033,102.01,102.02,159677200.0
2006-07-14 03:13:00,102.03,102.05,102.03,102.05,50550268.0
2006-07-14 03:14:00,102.05,102.063,102.04,102.063,125590002.0
2006-07-14 03:15:00,102.065,102.1,102.06,102.1,47731428.0
2006-07-14 03:16:00,102.1,102.123,102.1,102.115,54272604.0
2006-07-14 03:17:00,102.115,102.21,102.115,102.18,71217309.0
2006-07-14 03:18:00,102.168,102.21,102.158,102.173,211091958.0
2006-07-14 03:19:00,102.17,102.19,102.17,102.17,143178961.0
2006-07-14 03:20:00,102.175,102.205,102.175,102.205,44863078.0
2006-07-14 03:21:00,102.205,102.327,102.205,102.3,110666591.0
2006-07-14 03:22:00,102.29,102.325,102.29,102.303,127432840.0
2006-07-14 03:23:00,102.31,102.323,102.29,102.29,93914366.0
2006-07-14 03:24:00,102.295,102.297,102.255,102.255,64712303.0
2006-07-14 03:25:00,102.25,102.265,102.25,102.265,103346762.0
2006-07-14 03:26:00,102.267,102.305,102.25,102.27,64671195.0
2006-07-14 03:27:00,102.297,102.297,102.255,102.27,54329275.0
2006-07-14 03:28:00,102.275,102.275,102.244,102.25,49836597.0
2006-07-14 03:29:00,102.25,102.25,102.213,102.213,24005613.0
2006-07-14 03:30:00,102.2,102.2,102.14,102.195,106195507.0
2006-07-14 03:31:00,102.2,102.213,102.19,102.213,62128217.0
2006-07-14 03:32:00,102.208,102.26,102.208,102.26,123509462.0
2006-07-14 03:33:00,102.25,102.265,102.215,102.215,61253693.0
2006-07-14 03:34:00,102.215,102.235,102.177,102.215,64988772.0
2006-07-14 03:35:00,102.215,102.28,102.215,102.28,22431192.0
2006-07-14 03:36:00,102.27,102.27,102.243,102.255,93117029.0
2006-07-14 03:37:00,102.255,102.275,102.25,102.275,41780118.0
2006-07-14 03:38:00,102.275,102.346,102.275,102.34,178163560.0
2006-07-14 03:39:00,102.34,102.361,102.335,102.352,17610652.0
2006-07-14 03:40:00,102.36,102.367,102.345,102.345,87881351.0
2006-07-14 03:41:00,102.345,102.36,102.28,102.28,44869936.0
2006-07-14 03:42:00,102.285,102.32,102.245,102.255,36581178.0
2006-07-14 03:43:00,102.25,102.274,102.24,102.265,161691049.0
2006-07-14 03:44:00,102.265,102.295,102.245,102.29,92676660.0
2006-07-14 03:45:00,102.283,102.283,102.202,102.202,111914186.0
2006-07-14 03:46:00,102.2,102.25,102.2,102.25,95708767.0
2006-07-14 03:47:00,102.25,102.26,102.212,102.26,87356459.0
2006-07-14 03:48:00,102.26,102.275,102.243,102.27,27817003.0
2006-07-14 03:49:00,102.265,102.324,102.265,102.32,51450818.0
2006-07-14 03:50:00,102.33,102.331,102.29,102.327,141903536.0
2006-07-14 03:51:00,102.337,102.355,102.32,102.32,161194322.0
2006-07-14 03:52:00,102.325,102.334,102.315,102.33,106181210.0
2006-07-14 03:53:00,102.32,102.335,102.32,102.32,45246494.0
2006-07-14 03:54:00,102.32,102.32,102.29,102.29,30129991.0
2006-07-14 03:55:00,102.28,102.305,102.277,102.283,55230922.0
2006-07-14 03:56:00,102.29,102.3,102.235,102.245,62735271.0
2006-07-14 03:57:00,102.25,102.265,102.22,102.265,98075263.0
2006-07-14 03:58:00,102.275,102.281,102.265,102.265,107436049.0
2006-07-14 03:59:00,102.26,102.272,102.26,102.26,23784257.0
2006-07-14 04:00:00,102.255,102.265,102.235,102.265,58706904.0
2006-07-14 04:01:00,102.25,102.28,102.245,102.28,67892552.0
2006-07-14 04:02:00,102.27,102.305,102.27,102.3,180653904.0
2006-07-14 04:03:00,102.287,102.307,102.287,102.295,23665597.0
2006-07-14 04:04:00,102.298,102.319,102.296,102.3,31707930.0
2006-07-14 04:05:00,102.3,102.3,102.273,102.273,73921287.0
2006-07-14 04:06:00,102.28,102.29,102.27,102.275,28584297.0
2006-07-14 04:07:00,102.278,102.295,102.278,102.28,166149251.0
2006-07-14 04:08:00,102.283,102.3,102.279,102.3,72954239.0
2006-07-14 04:09:00,102.3,102.32,102.3,102.3,24291431.0
2006-07-14 04:10:00,102.32,102.32,102.305,102.317,42987950.0
2006-07-14 04:11:00,102.312,102.316,102.309,102.31,96011853.0
2006-07-14 04:12:00,102.3,102.315,102.3,102.31,165556437.0
2006-07-14 04:13:00,102.305,102.315,102.258,102.315,67362597.0
2006-07-14 04:14:00,102.325,102.325,102.292,102.31,21276314.0
2006-07-14 04:15:00,102.302,102.317,102.302,102.317,89749722.0
2006-07-14 04:16:00,102.315,102.315,102.275,102.29,123454499.0
2006-07-14 04:17:00,102.3,102.3,102.277,102.295,42783417.0
2006-07-14 04:18:00,102.298,102.3,102.28,102.3,75559868.0
2006-07-14 04:19:00,102.3,102.305,102.283,102.283,65403586.0
2006-07-14 04:20:00,102.285,102.3,102.255,102.265,61141450.0
2006-07-14 04:21:00,102.26,102.265,102.235,102.26,76042744.0
2006-07-14 04:22:00,102.26,102.28,102.225,102.28,21447888.0
2006-07-14 04:23:00,102.275,102.275,102.243,102.26,33958076.0
2006-07-14 04:24:00,102.255,102.27,102.25,102.25,74472265.0
2006-07-14 04:25:00,102.26,102.268,102.243,102.268,89721601.0
2006-07-14 04:26:00,102.27,102.28,102.263,102.28,56178562.0
2006-07-14 04:27:00,102.275,102.298,102.275,102.298,196794548.0
2006-07-14 04:28:00,102.307,102.307,102.274,102.275,68533085.0
2006-07-14 04:29:00,102.275,102.288,102.275,102.275,63479724.0
2006-07-14 04:30:00,102.285,102.285,102.262,102.285,13382216.0
2006-07-14 04:31:00,102.28,102.28,102.269,102.28,41576502.0
2006-07-14 04:32:00,102.265,102.295,102.265,102.275,139316643.0
2006-07-14 04:33:00,102.267,102.31,102.267,102.28,58265945.0
2006-07-14 04:34:00,102.28,102.31,102.28,102.31,17869117.0
2006-07-14 04:35:00,102.31,102.33,102.295,102.33,29566518.0
2006-07-14 04:36:00,102.322,102.36,102.32,102.36,37698574.0
2006-07-14 04:37:00,102.365,102.365,102.35,102.365,48073009.0
2006-07-14 04:38:00,102.365,102.43,102.339,102.415,32273895.0
2006-07-14 04:39:00,102.415,102.445,102.395,102.43,36189354.0
2006-07-14 04:40:00,102.428,102.46,102.428,102.445,173109607.0
2006-07-14 04:41:00,102.45,102.455,102.433,102.445,47985000.0
2006-07-14 04:42:00,102.443,102.46,102.437,102.45,171874256.0
2006-07-14 04:43:00,102.455,102.495,102.455,102.495,6415730.0
2006-07-14 04:44:00,102.493,102.493,102.48,102.48,53594535.0
2006-07-14 04:45:00,102.468,102.5,102.468,102.475,33750673.0
2006-07-14 04:46:00,102.48,102.5,102.475,102.475,15950881.0
2006-07-14 04:47:00,102.473,102.488,102.435,102.475,113409627.0
2006-07-14 04:48:00,102.475,102.49,102.471,102.472,93172961.0
2006-07-14 04:49:00,102.48,102.48,102.48,102.48,2341417.0
2006-07-14 04:50:00,102.475,102.475,102.475,102.475,33983190.0
2006-07-14 04:51:00,102.472,102.48,102.463,102.48,78263646.0
2006-07-14 04:52:00,102.47,102.481,102.453,102.473,69622402.0
2006-07-14 04:53:00,102.48,102.48,102.453,102.453,20594778.0
2006-07-14 04:54:00,102.45,102.455,102.445,102.455,19617070.0
2006-07-14 04:55:00,102.46,102.46,102.435,102.435,10954534.0
2006-07-14 04:56:00,102.43,102.433,102.418,102.418,145457279.0
2006-07-14 04:57:00,102.415,102.445,102.415,102.435,144023145.0
2006-07-14 04:58:00,102.435,102.45,102.427,102.427,101506992.0
2006-07-14 04:59:00,102.435,102.446,102.432,102.445,91507654.0
2006-07-14 05:00:00,102.435,102.458,102.435,102.44,48029102.0
2006-07-14 05:01:00,102.45,102.46,102.44,102.45,38362993.0
2006-07-14 05:02:00,102.445,102.451,102.38,102.43,81647500.0
2006-07-14 05:03:00,102.44,102.457,102.44,102.443,51641616.0
2006-07-14 05:04:00,102.445,102.445,102.43,102.44,44085292.0
2006-07-14 05:05:00,102.435,102.453,102.435,102.445,33543215.0
2006-07-14 05:06:00,102.447,102.46,102.44,102.46,21849217.0
2006-07-14 05:07:00,102.45,102.46,102.443,102.443,28654303.0
2006-07-14 05:08:00,102.445,102.46,102.445,102.445,78575027.0
2006-07-14 05:09:00,102.442,102.455,102.437,102.443,96481675.0
2006-07-14 05:10:00,102.45,102.467,102.445,102.455,15676656.0
2006-07-14 05:11:00,102.44,102.46,102.44,102.45,93543739.0
2006-07-14 05:12:00,102.455,102.466,102.44,102.44,62087204.0
2006-07-14 05:13:00,102.445,102.471,102.43,102.445,30590031.0
2006-07-14 05:14:00,102.45,102.455,102.445,102.445,29445096.0
2006-07-14 05:15:00,102.443,102.46,102.439,102.445,38355496.0
2006-07-14 05:16:00,102.445,102.456,102.445,102.455,197056249.0
2006-07-14 05:17:00,102.455,102.455,102.446,102.448,100543692.0
2006-07-14 05:18:00,102.405,102.466,102.405,102.42,45569549.0
2006-07-14 05:19:00,102.42,102.445,102.42,102.44,189561009.0
2006-07-14 05:20:00,102.432,102.456,102.432,102.432,56045468.0
2006-07-14 05:21:00,102.44,102.44,102.385,102.385,258777000.0
2006-07-14 05:22:00,102.425,102.425,102.395,102.397,96700461.0
2006-07-14 05:23:00,102.4,102.402,102.38,102.38,67391942.0
2006-07-14 05:24:00,102.38,102.403,102.38,102.395,12870001.0
2006-07-14 05:25:00,102.39,102.405,102.39,102.405,95338506.0
2006-07-14 05:26:00,102.405,102.433,102.405,102.415,110850994.0
2006-07-14 05:27:00,102.425,102.43,102.42,102.42,50703329.0
2006-07-14 05:28:00,102.418,102.431,102.418,102.42,151060124.0
2006-07-14 05:29:00,102.425,102.425,102.4,102.4,19043180.0
2006-07-14 05:30:00,102.41,102.425,102.4,102.413,32048467.0
2006-07-14 05:31:00,102.41,102.435,102.41,102.435,57468069.0
2006-07-14 05:32:00,102.435,102.435,102.41,102.41,114231573.0
2006-07-14 05:33:00,102.41,102.426,102.41,102.425,57109152.0
2006-07-14 05:34:00,102.407,102.445,102.4,102.4,138480315.0
2006-07-14 05:35:00,102.425,102.426,102.402,102.402,40534598.0
2006-07-14 05:36:00,102.405,102.406,102.4,102.4,31789347.0
2006-07-14 05:37:00,102.395,102.416,102.39,102.405,64554907.0
2006-07-14 05:38:00,102.41,102.41,102.377,102.377,95861529.0
2006-07-14 05:39:00,102.39,102.39,102.309,102.38,52588446.0
2006-07-14 05:40:00,102.38,102.38,102.365,102.37,62171037.0
2006-07-14 05:41:00,102.365,102.395,102.365,102.395,111473032.0
2006-07-14 05:42:00,102.388,102.405,102.388,102.405,60645641.0
2006-07-14 05:43:00,102.41,102.425,102.41,102.425,86462612.0
2006-07-14 05:44:00,102.425,102.45,102.415,102.437,88583587.0
2006-07-14 05:45:00,102.435,102.455,102.412,102.44,142411582.0
2006-07-14 05:46:00,102.435,102.63,102.435,102.595,96147217.0
2006-07-14 05:47:00,102.598,102.605,102.54,102.585,396565213.0
2006-07-14 05:48:00,102.59,102.59,102.52,102.535,25352024.0
2006-07-14 05:49:00,102.535,102.548,102.52,102.52,65258158.0
2006-07-14 05:50:00,102.475,102.513,102.445,102.49,79179752.0
2006-07-14 05:51:00,102.49,102.535,102.45,102.45,105904500.0
2006-07-14 05:52:00,102.45,102.505,102.45,102.48,59876374.0
2006-07-14 05:53:00,102.495,102.495,102.437,102.455,104046445.0
2006-07-14 05:54:00,102.46,102.46,102.4,102.415,124673460.0
2006-07-14 05:55:00,102.415,102.425,102.4,102.415,55819529.0
2006-07-14 05:56:00,102.41,102.44,102.41,102.43,122225348.0
2006-07-14 05:57:00,102.43,102.446,102.43,102.44,45781857.0
2006-07-14 05:58:00,102.443,102.443,102.39,102.415,20705839.0
2006-07-14 05:59:00,102.415,102.433,102.415,102.43,60120632.0
2006-07-14 06:00:00,102.435,102.443,102.43,102.43,65877419.0
2006-07-14 06:01:00,102.427,102.435,102.405,102.41,80125410.0
2006-07-14 06:02:00,102.41,102.42,102.39,102.41,92667184.0
2006-07-14 06:03:00,102.405,102.408,102.392,102.395,54126799.0
2006-07-14 06:04:00,102.388,102.43,102.388,102.43,40718062.0
2006-07-14 06:05:00,102.42,102.435,102.4,102.4,96140368.0
2006-07-14 06:06:00,102.395,102.405,102.39,102.39,28568743.0
2006-07-14 06:07:00,102.383,102.384,102.33,102.33,25066647.0
2006-07-14 06:08:00,102.333,102.345,102.285,102.285,81358794.0
2006-07-14 06:09:00,102.295,102.343,102.295,102.33,161552914.0
2006-07-14 06:10:00,102.34,102.372,102.323,102.36,81901389.0
2006-07-14 06:11:00,102.37,102.379,102.363,102.375,78436312.0
2006-07-14 06:12:00,102.38,102.38,102.34,102.355,38353692.0
2006-07-14 06:13:00,102.355,102.36,102.34,102.36,134297616.0
2006-07-14 06:14:00,102.358,102.358,102.33,102.33,44899062.0
2006-07-14 06:15:00,102.34,102.345,102.315,102.345,109677451.0
2006-07-14 06:16:00,102.343,102.358,102.332,102.353,96804332.0
2006-07-14 06:17:00,102.352,102.352,102.313,102.325,36079542.0
2006-07-14 06:18:00,102.32,102.335,102.283,102.283,148619357.0
2006-07-14 06:19:00,102.28,102.32,102.27,102.32,91233346.0
2006-07-14 06:20:00,102.32,102.345,102.284,102.3,74517634.0
2006-07-14 06:21:00,102.33,102.345,102.327,102.345,114608682.0
2006-07-14 06:22:00,102.345,102.358,102.333,102.343,22217635.0
2006-07-14 06:23:00,102.343,102.365,102.335,102.335,55882144.0
2006-07-14 06:24:00,102.33,102.345,102.315,102.315,28640964.0
2006-07-14 06:25:00,102.32,102.32,102.278,102.295,39277643.0
2006-07-14 06:26:00,102.3,102.307,102.285,102.29,115150158.0
2006-07-14 06:27:00,102.285,102.32,102.285,102.32,41219772.0
2006-07-14 06:28:00,102.317,102.317,102.225,102.225,35939717.0
2006-07-14 06:29:00,102.215,102.255,102.185,102.255,28350291.0
2006-07-14 06:30:00,102.255,102.315,102.255,102.315,58589714.0
2006-07-14 06:31:00,102.303,102.303,102.253,102.253,119392957.0
2006-07-14 06:32:00,102.25,102.285,102.25,102.285,53180334.0
2006-07-14 06:33:00,102.285,102.306,102.285,102.295,68776572.0
2006-07-14 06:34:00,102.29,102.34,102.29,102.315,88520247.0
2006-07-14 06:35:00,102.31,102.31,102.285,102.297,175374268.0
2006-07-14 06:36:00,102.298,102.299,102.267,102.267,89679023.0
2006-07-14 06:37:00,102.275,102.325,102.115,102.255,335433841.0
2006-07-14 06:38:00,102.26,102.3,102.225,102.225,72691888.0
2006-07-14 06:39:00,102.21,102.267,102.195,102.24,134312739.0
2006-07-14 06:40:00,102.237,102.365,102.075,102.365,53672271.0
2006-07-14 06:41:00,102.36,102.393,102.333,102.333,36013241.0
2006-07-14 06:42:00,102.34,102.34,102.33,102.33,51073731.0
2006-07-14 06:43:00,102.335,102.345,102.335,102.335,37650592.0
2006-07-14 06:44:00,102.335,102.34,102.327,102.335,40169840.0
2006-07-14 06:45:00,102.333,102.34,102.33,102.332,65476516.0
2006-07-14 06:46:00,102.33,102.34,102.327,102.335,84937624.0
2006-07-14 06:47:00,102.33,102.34,102.29,102.34,143417424.0
2006-07-14 06:48:00,102.34,102.345,102.325,102.34,110741176.0
2006-07-14 06:49:00,102.34,102.34,102.295,102.335,62820842.0
2006-07-14 06:50:00,102.335,102.34,102.333,102.34,54643987.0
2006-07-14 06:51:00,102.328,102.345,102.328,102.335,65055573.0
2006-07-14 06:52:00,102.335,102.335,102.285,102.285,4746164.0
2006-07-14 06:53:00,102.333,102.34,102.33,102.33,58013073.0
2006-07-14 06:54:00,102.34,102.345,102.31,102.31,55654931.0
2006-07-14 06:55:00,102.33,102.34,102.33,102.34,21026990.0
2006-07-14 06:56:00,102.345,102.345,102.328,102.328,33882746.0
2006-07-14 06:57:00,102.333,102.345,102.327,102.327,86793286.0
2006-07-14 06:58:00,102.335,102.34,102.328,102.335,50025013.0
2006-07-14 06:59:00,102.333,102.34,102.333,102.335,44818899.0
2006-07-14 07:00:00,102.34,102.345,102.33,102.33,212162790.0
2006-07-14 07:01:00,102.335,102.345,102.33,102.33,263755917.0
2006-07-14 07:02:00,102.335,102.34,102.328,102.34,24049525.0
2006-07-14 07:03:00,102.335,102.345,102.29,102.335,102432854.0
2006-07-14 07:04:00,102.327,102.34,102.327,102.335,72960858.0
2006-07-14 07:05:00,102.335,102.34,102.335,102.34,272189740.0
2006-07-14 07:06:00,102.338,102.345,102.325,102.34,56021994.0
2006-07-14 07:07:00,102.335,102.34,102.325,102.335,133391531.0
2006-07-14 07:15:00,102.477,102.485,102.47,102.47,135535530.0
2006-07-14 07:16:00,102.475,102.48,102.455,102.48,19667847.0
2006-07-14 07:17:00,102.475,102.517,102.475,102.48,82151444.0
2006-07-14 07:18:00,102.472,102.472,102.43,102.435,173192208.0
2006-07-14 07:19:00,102.433,102.433,102.407,102.42,51927113.0
2006-07-14 07:20:00,102.435,102.435,102.415,102.415,29302441.0
2006-07-14 07:21:00,102.415,102.415,102.385,102.395,57982178.0
2006-07-14 07:22:00,102.4,102.4,102.35,102.38,33393456.0
2006-07-14 07:23:00,102.375,102.4,102.375,102.38,103690060.0
2006-07-14 07:24:00,102.375,102.41,102.375,102.4,397326203.0
2006-07-14 07:25:00,102.395,102.46,102.395,102.433,40373613.0
2006-07-14 07:26:00,102.44,102.446,102.432,102.445,32964089.0
2006-07-14 07:27:00,102.44,102.44,102.405,102.425,32708884.0
2006-07-14 07:28:00,102.417,102.445,102.397,102.413,131259952.0
2006-07-14 07:29:00,102.425,102.441,102.413,102.43,45626855.0
2006-07-14 07:30:00,102.425,102.425,102.39,102.39,124412110.0
2006-07-14 07:31:00,102.405,102.412,102.4,102.4,110988133.0
2006-07-14 07:32:00,102.41,102.41,102.36,102.402,107213473.0
2006-07-14 07:33:00,102.415,102.43,102.39,102.405,42121160.0
2006-07-14 07:34:00,102.415,102.415,102.4,102.4,92312833.0
2006-07-14 07:35:00,102.41,102.41,102.375,102.382,36283056.0
2006-07-14 07:36:00,102.39,102.395,102.385,102.385,120747739.0
2006-07-14 07:37:00,102.37,102.393,102.37,102.38,27623616.0
2006-07-14 07:38:00,102.39,102.42,102.39,102.41,110591921.0
2006-07-14 07:39:00,102.41,102.45,102.407,102.44,38627464.0
2006-07-14 07:40:00,102.425,102.465,102.422,102.427,76809490.0
2006-07-14 07:41:00,102.43,102.46,102.428,102.437,155857062.0
2006-07-14 07:42:00,102.44,102.44,102.417,102.435,33131870.0
2006-07-14 07:43:00,102.435,102.435,102.42,102.43,38068782.0
2006-07-14 07:44:00,102.425,102.432,102.407,102.41,69855098.0
2006-07-14 07:45:00,102.415,102.425,102.41,102.425,32072533.0
2006-07-14 07:46:00,102.43,102.445,102.41,102.438,69296618.0
2006-07-14 07:47:00,102.445,102.445,102.395,102.407,83239118.0
2006-07-14 07:48:00,102.415,102.43,102.412,102.43,97476628.0
2006-07-14 07:49:00,102.43,102.433,102.415,102.425,188225051.0
2006-07-14 07:50:00,102.43,102.435,102.42,102.435,35976507.0
2006-07-14 07:51:00,102.435,102.485,102.429,102.463,73571863.0
2006-07-14 07:52:00,102.457,102.495,102.457,102.485,39594071.0
2006-07-14 07:53:00,102.49,102.49,102.455,102.455,51356862.0
2006-07-14 07:54:00,102.445,102.456,102.43,102.43,249875781.0
2006-07-14 07:55:00,102.433,102.45,102.43,102.435,58148361.0
2006-07-14 07:56:00,102.435,102.447,102.422,102.425,84316684.0
2006-07-14 07:57:00,102.423,102.424,102.378,102.41,37374082.0
2006-07-14 07:58:00,102.405,102.42,102.375,102.382,43231296.0
2006-07-14 07:59:00,102.385,102.41,102.37,102.375,65847808.0
2006-07-14 08:00:00,102.375,102.395,102.375,102.39,83290667.0
2006-07-14 08:01:00,102.39,102.398,102.388,102.398,109608831.0
2006-07-14 08:02:00,102.403,102.47,102.395,102.45,35058627.0
2006-07-14 08:03:00,102.452,102.46,102.445,102.46,82391664.0
2006-07-14 08:04:00,102.46,102.46,102.436,102.437,63339837.0
2006-07-14 08:05:00,102.435,102.435,102.395,102.43,241638380.0
2006-07-14 08:06:00,102.415,102.44,102.405,102.405,43353358.0
2006-07-14 08:07:00,102.423,102.427,102.41,102.41,133595941.0
2006-07-14 08:08:00,102.415,102.424,102.405,102.405,41338573.0
2006-07-14 08:09:00,102.4,102.406,102.373,102.373,78342784.0
2006-07-14 08:10:00,102.38,102.395,102.38,102.38,85177654.0
2006-07-14 08:11:00,102.373,102.4,102.36,102.36,43762323.0
2006-07-14 08:12:00,102.37,102.387,102.358,102.385,105229451.0
2006-07-14 08:13:00,102.38,102.435,102.375,102.435,44712616.0
2006-07-14 08:14:00,102.44,102.46,102.42,102.435,69355014.0
2006-07-14 08:15:00,102.43,102.465,102.415,102.465,197079973.0
2006-07-14 08:16:00,102.457,102.465,102.435,102.45,93989873.0
2006-07-14 08:17:00,102.44,102.47,102.44,102.47,59291115.0
2006-07-14 08:18:00,102.475,102.52,102.475,102.508,87909607.0
2006-07-14 08:19:00,102.515,102.52,102.44,102.44,52991569.0
2006-07-14 08:20:00,102.437,102.513,102.437,102.5,94982370.0
2006-07-14 08:21:00,102.505,102.506,102.485,102.485,62592968.0
2006-07-14 08:22:00,102.485,102.54,102.465,102.54,49134834.0
2006-07-14 08:23:00,102.54,102.54,102.495,102.5,108876195.0
2006-07-14 08:24:00,102.505,102.575,102.48,102.48,60376328.0
2006-07-14 08:25:00,102.48,102.493,102.47,102.48,69757135.0
2006-07-14 08:26:00,102.48,102.522,102.47,102.52,20980452.0
2006-07-14 08:27:00,102.53,102.535,102.495,102.495,140475760.0
2006-07-14 08:28:00,102.485,102.485,102.47,102.47,60897696.0
2006-07-14 08:29:00,102.48,102.485,102.355,102.355,96746101.0
2006-07-14 08:30:00,102.41,102.443,102.388,102.443,121871392.0
2006-07-14 08:31:00,102.45,102.465,102.432,102.46,76879604.0
2006-07-14 08:32:00,102.455,102.455,102.41,102.41,32586134.0
2006-07-14 08:33:00,102.44,102.448,102.42,102.437,90747147.0
2006-07-14 08:34:00,102.435,102.455,102.362,102.435,31969767.0
2006-07-14 08:35:00,102.432,102.432,102.397,102.425,78127587.0
2006-07-14 08:36:00,102.425,102.425,102.37,102.41,53002166.0
2006-07-14 08:37:00,102.41,102.41,102.365,102.397,77587097.0
2006-07-14 08:38:00,102.397,102.415,102.397,102.4,71004378.0
2006-07-14 08:39:00,102.41,102.44,102.41,102.44,74498619.0
2006-07-14 08:40:00,102.435,102.44,102.425,102.435,56818014.0
2006-07-14 08:41:00,102.44,102.45,102.429,102.433,112257585.0
2006-07-14 08:42:00,102.44,102.44,102.395,102.44,43624020.0
2006-07-14 08:43:00,102.44,102.447,102.439,102.44,103499889.0
2006-07-14 08:44:00,102.44,102.44,102.43,102.44,25892619.0
2006-07-14 08:45:00,102.435,102.445,102.43,102.435,70341746.0
2006-07-14 08:46:00,102.43,102.46,102.39,102.445,160905945.0
2006-07-14 08:47:00,102.445,102.49,102.445,102.48,55155318.0
2006-07-14 08:48:00,102.47,102.48,102.47,102.48,30893836.0
2006-07-14 08:49:00,102.485,102.485,102.45,102.47,27858377.0
2006-07-14 08:50:00,102.465,102.48,102.465,102.48,17372948.0
2006-07-14 08:51:00,102.485,102.485,102.475,102.48,36313033.0
2006-07-14 08:52:00,102.473,102.473,102.4,102.443,123037576.0
2006-07-14 08:53:00,102.45,102.451,102.435,102.45,43846762.0
2006-07-14 08:54:00,102.447,102.46,102.44,102.46,56105699.0
2006-07-14 08:55:00,102.46,102.46,102.393,102.393,116438145.0
2006-07-14 08:56:00,102.4,102.427,102.4,102.412,111813238.0
2006-07-14 08:57:00,102.412,102.43,102.405,102.415,87910969.0
2006-07-14 08:58:00,102.41,102.415,102.39,102.408,137338911.0
2006-07-14 08:59:00,102.41,102.41,102.385,102.4,83772687.0
2006-07-14 09:00:00,102.41,102.433,102.41,102.433,164345676.0
2006-07-14 09:01:00,102.435,102.447,102.435,102.447,43236591.0
2006-07-14 09:02:00,102.455,102.47,102.395,102.45,90249637.0
2006-07-14 09:03:00,102.44,102.495,102.44,102.485,56804186.0
2006-07-14 09:04:00,102.49,102.49,102.433,102.433,139081793.0
2006-07-14 09:05:00,102.437,102.462,102.38,102.46,48026334.0
2006-07-14 09:06:00,102.46,102.46,102.402,102.41,93875503.0
2006-07-14 09:07:00,102.42,102.42,102.399,102.41,116294017.0
2006-07-14 09:08:00,102.405,102.415,102.376,102.415,17170168.0
2006-07-14 09:09:00,102.415,102.416,102.403,102.403,126300276.0
2006-07-14 09:10:00,102.397,102.408,102.39,102.393,169933266.0
2006-07-14 09:11:00,102.4,102.4,102.378,102.378,53096529.0
2006-07-14 09:12:00,102.38,102.391,102.375,102.39,138725160.0
2006-07-14 09:13:00,102.385,102.385,102.319,102.352,120409664.0
2006-07-14 09:14:00,102.36,102.415,102.36,102.37,229054798.0
2006-07-14 09:15:00,102.375,102.375,102.335,102.35,61609784.0
2006-07-14 09:16:00,102.34,102.375,102.34,102.368,27412318.0
2006-07-14 09:17:00,102.365,102.365,102.347,102.347,128579903.0
2006-07-14 09:18:00,102.345,102.365,102.31,102.34,38457165.0
2006-07-14 09:19:00,102.33,102.34,102.315,102.34,62121264.0
2006-07-14 09:20:00,102.335,102.335,102.314,102.315,75211075.0
2006-07-14 09:21:00,102.325,102.327,102.235,102.3,11853558.0
2006-07-14 09:22:00,102.293,102.32,102.293,102.305,85346044.0
2006-07-14 09:23:00,102.303,102.33,102.285,102.303,41876025.0
2006-07-14 09:24:00,102.31,102.343,102.289,102.335,86908125.0
2006-07-14 09:25:00,102.335,102.342,102.32,102.327,37683358.0
2006-07-14 09:26:00,102.333,102.37,102.333,102.365,21484615.0
2006-07-14 09:27:00,102.365,102.375,102.36,102.36,104209858.0
2006-07-14 09:28:00,102.355,102.383,102.355,102.383,60773699.0
2006-07-14 09:29:00,102.385,102.4,102.38,102.38,38107710.0
2006-07-14 09:30:00,102.365,102.415,102.329,102.415,24738379.0
2006-07-14 09:31:00,102.413,102.413,102.395,102.395,182404354.0
2006-07-14 09:32:00,102.39,102.399,102.375,102.375,64266663.0
2006-07-14 09:33:00,102.385,102.4,102.385,102.39,186216758.0
2006-07-14 09:34:00,102.39,102.39,102.368,102.373,65426101.0
2006-07-14 09:35:00,102.37,102.379,102.36,102.36,56171668.0
2006-07-14 09:36:00,102.353,102.385,102.352,102.385,67544825.0
2006-07-14 09:37:00,102.375,102.385,102.352,102.37,31339607.0
2006-07-14 09:38:00,102.38,102.4,102.375,102.4,70767677.0
2006-07-14 09:39:00,102.395,102.395,102.37,102.37,54621470.0
2006-07-14 09:40:00,102.36,102.365,102.35,102.365,90290599.0
2006-07-14 09:41:00,102.375,102.375,102.35,102.355,104607403.0
2006-07-14 09:42:00,102.36,102.363,102.298,102.343,96059447.0
2006-07-14 09:43:00,102.338,102.365,102.29,102.29,34871708.0
2006-07-14 09:44:00,102.285,102.32,102.285,102.295,114370977.0
2006-07-14 09:45:00,102.295,102.295,102.26,102.285,48788068.0
2006-07-14 09:46:00,102.282,102.285,102.275,102.275,69314624.0
2006-07-14 09:47:00,102.273,102.31,102.231,102.285,70127155.0
2006-07-14 09:48:00,102.285,102.4,102.264,102.38,22425602.0
2006-07-14 09:49:00,102.37,102.37,102.29,102.29,42459884.0
2006-07-14 09:50:00,102.29,102.3,102.26,102.26,135358894.0
2006-07-14 09:51:00,102.26,102.26,102.225,102.225,29079906.0
2006-07-14 09:52:00,102.22,102.221,102.154,102.19,7222179.0
2006-07-14 09:53:00,102.17,102.17,102.095,102.15,52187049.0
2006-07-14 09:54:00,102.142,102.185,102.123,102.123,68156885.0
2006-07-14 09:55:00,102.13,102.148,102.103,102.103,118099943.0
2006-07-14 09:56:00,102.1,102.12,102.085,102.085,160815964.0
2006-07-14 09:57:00,102.083,102.105,102.055,102.055,189315144.0
2006-07-14 09:58:00,102.05,102.115,102.038,102.115,149852457.0
2006-07-14 09:59:00,102.112,102.12,102.055,102.12,72314699.0
2006-07-14 10:00:00,102.11,102.114,102.092,102.108,56619390.0
2006-07-14 10:01:00,102.098,102.12,102.098,102.1,122043144.0
2006-07-14 10:02:00,102.098,102.098,102.073,102.097,43896940.0
2006-07-14 10:03:00,102.087,102.13,102.085,102.1,12727174.0
2006-07-14 10:04:00,102.095,102.115,102.095,102.105,71495486.0
2006-07-14 10:05:00,102.105,102.12,102.095,102.095,42459261.0
2006-07-14 10:06:00,102.09,102.09,102.07,102.08,116056723.0
2006-07-14 10:07:00,102.07,102.11,102.07,102.11,230544363.0
2006-07-14 10:08:00,102.095,102.122,102.085,102.115,32187842.0
2006-07-14 10:09:00,102.117,102.185,102.117,102.17,109046826.0
2006-07-14 10:10:00,102.157,102.215,102.157,102.205,205675120.0
2006-07-14 10:11:00,102.2,102.225,102.19,102.225,22712287.0
2006-07-14 10:12:00,102.225,102.28,102.205,102.265,106938504.0
2006-07-14 10:13:00,102.25,102.279,102.24,102.24,75542515.0
2006-07-14 10:14:00,102.265,102.273,102.233,102.233,69927616.0
2006-07-14 10:15:00,102.24,102.32,102.24,102.305,59692684.0
2006-07-14 10:16:00,102.31,102.31,102.235,102.265,91427853.0
2006-07-14 10:17:00,102.265,102.273,102.252,102.273,121887321.0
2006-07-14 10:18:00,102.275,102.3,102.275,102.3,142726962.0
2006-07-14 10:19:00,102.3,102.311,102.29,102.297,182428211.0
2006-07-14 10:20:00,102.3,102.31,102.28,102.28,231481802.0
2006-07-14 10:21:00,102.28,102.3,102.28,102.3,92631336.0
2006-07-14 10:22:00,102.293,102.293,102.277,102.277,116567256.0
2006-07-14 10:23:00,102.278,102.3,102.278,102.3,27861688.0
2006-07-14 10:24:00,102.292,102.294,102.289,102.29,38039711.0
2006-07-14 10:25:00,102.28,102.296,102.28,102.292,79798408.0
2006-07-14 10:26:00,102.3,102.308,102.3,102.305,45711138.0
2006-07-14 10:27:00,102.315,102.315,102.285,102.31,73107597.0
2006-07-14 10:28:00,102.302,102.314,102.3,102.305,134600097.0
2006-07-14 10:29:00,102.305,102.311,102.297,102.297,24735521.0
2006-07-14 10:30:00,102.3,102.303,102.235,102.235,111476235.0
2006-07-14 10:31:00,102.295,102.295,102.27,102.285,53308141.0
2006-07-14 10:32:00,102.283,102.295,102.282,102.282,26497080.0
2006-07-14 10:33:00,102.285,102.288,102.267,102.275,47107856.0
2006-07-14 10:34:00,102.275,102.305,102.267,102.28,100119966.0
2006-07-14 10:35:00,102.28,102.3,102.27,102.3,128721010.0
2006-07-14 10:36:00,102.298,102.298,102.276,102.29,87459227.0
2006-07-14 10:37:00,102.283,102.283,102.225,102.235,121290568.0
2006-07-14 10:38:00,102.235,102.265,102.235,102.237,245736828.0
2006-07-14 10:39:00,102.245,102.26,102.242,102.25,22372457.0
2006-07-14 10:40:00,102.255,102.255,102.205,102.205,28144338.0
2006-07-14 10:41:00,102.21,102.235,102.21,102.235,144790631.0
2006-07-14 10:42:00,102.225,102.244,102.22,102.22,167664035.0
2006-07-14 10:43:00,102.23,102.235,102.217,102.225,59377268.0
2006-07-14 10:44:00,102.225,102.233,102.216,102.218,50758668.0
2006-07-14 10:45:00,102.22,102.26,102.19,102.22,40592112.0
2006-07-14 10:46:00,102.207,102.222,102.2,102.215,115992216.0
2006-07-14 10:47:00,102.22,102.22,102.157,102.172,49764764.0
2006-07-14 10:48:00,102.175,102.225,102.175,102.225,34601891.0
2006-07-14 10:49:00,102.225,102.237,102.208,102.215,179999407.0
2006-07-14 10:50:00,102.22,102.265,102.22,102.25,18832187.0
2006-07-14 10:51:00,102.243,102.243,102.235,102.235,84421183.0
2006-07-14 10:52:00,102.245,102.285,102.245,102.25,29037774.0
2006-07-14 10:53:00,102.237,102.288,102.237,102.28,56008914.0
2006-07-14 10:54:00,102.28,102.28,102.267,102.275,30742988.0
2006-07-14 10:55:00,102.275,102.292,102.275,102.275,144322231.0
2006-07-14 10:56:00,102.28,102.293,102.255,102.27,54417190.0
2006-07-14 10:57:00,102.273,102.29,102.27,102.29,288124501.0
2006-07-14 10:58:00,102.29,102.31,102.29,102.31,97307547.0
2006-07-14 10:59:00,102.305,102.305,102.26,102.26,21197380.0
2006-07-14 11:00:00,102.283,102.32,102.271,102.303,32552855.0
2006-07-14 11:01:00,102.3,102.315,102.297,102.31,117574911.0
2006-07-14 11:02:00,102.305,102.313,102.305,102.31,61286650.0
2006-07-14 11:03:00,102.305,102.33,102.305,102.315,67804531.0
2006-07-14 11:04:00,102.32,102.334,102.32,102.32,64895911.0
2006-07-14 11:05:00,102.325,102.34,102.315,102.315,77813906.0
2006-07-14 11:06:00,102.317,102.317,102.29,102.29,81691100.0
2006-07-14 11:07:00,102.293,102.293,102.26,102.27,97502961.0
2006-07-14 11:08:00,102.285,102.285,102.256,102.27,60339476.0
2006-07-14 11:09:00,102.27,102.273,102.25,102.273,152082754.0
2006-07-14 11:10:00,102.273,102.293,102.271,102.29,62424564.0
2006-07-14 11:11:00,102.29,102.295,102.278,102.285,31855656.0
2006-07-14 11:12:00,102.29,102.29,102.265,102.265,45857688.0
2006-07-14 11:13:00,102.27,102.31,102.27,102.285,190829709.0
2006-07-14 11:14:00,102.29,102.305,102.29,102.305,83642829.0
2006-07-14 11:15:00,102.307,102.312,102.3,102.31,62432066.0
2006-07-14 11:16:00,102.32,102.32,102.28,102.31,48226767.0
2006-07-14 11:17:00,102.305,102.325,102.285,102.312,45038375.0
2006-07-14 11:18:00,102.325,102.33,102.312,102.33,13282015.0
2006-07-14 11:19:00,102.323,102.335,102.313,102.313,34170206.0
2006-07-14 11:20:00,102.32,102.33,102.275,102.325,11657306.0
2006-07-14 11:21:00,102.32,102.325,102.302,102.303,36463125.0
2006-07-14 11:22:00,102.31,102.316,102.289,102.295,23149567.0
2006-07-14 11:23:00,102.295,102.311,102.295,102.298,51314861.0
2006-07-14 11:24:00,102.29,102.319,102.29,102.315,161345325.0
2006-07-14 11:25:00,102.32,102.32,102.25,102.25,44165796.0
2006-07-14 11:26:00,102.28,102.287,102.28,102.283,46587014.0
2006-07-14 11:27:00,102.278,102.3,102.276,102.285,123398215.0
2006-07-14 11:28:00,102.285,102.29,102.283,102.29,46724297.0
2006-07-14 11:29:00,102.28,102.28,102.255,102.265,141983634.0
2006-07-14 11:30:00,102.265,102.268,102.24,102.247,128755039.0
2006-07-14 11:31:00,102.257,102.265,102.252,102.265,43473365.0
2006-07-14 11:32:00,102.25,102.26,102.247,102.255,81165217.0
2006-07-14 11:33:00,102.255,102.267,102.253,102.26,115502628.0
2006-07-14 11:34:00,102.253,102.273,102.253,102.265,160029789.0
2006-07-14 11:35:00,102.27,102.27,102.25,102.252,58603446.0
2006-07-14 11:36:00,102.257,102.28,102.257,102.28,100963359.0
2006-07-14 11:37:00,102.277,102.295,102.265,102.29,13375528.0
2006-07-14 11:38:00,102.295,102.295,102.275,102.28,25607518.0
2006-07-14 11:39:00,102.285,102.302,102.285,102.292,77574005.0
2006-07-14 11:40:00,102.3,102.3,102.28,102.295,13919085.0
2006-07-14 11:41:00,102.285,102.3,102.27,102.285,72642052.0
2006-07-14 11:42:00,102.287,102.293,102.274,102.275,23813682.0
2006-07-14 11:43:00,102.28,102.29,102.275,102.29,63083124.0
2006-07-14 11:44:00,102.285,102.3,102.28,102.28,106724580.0
2006-07-14 11:45:00,102.265,102.284,102.263,102.275,83856952.0
2006-07-14 11:46:00,102.275,102.282,102.27,102.27,43778763.0
2006-07-14 11:47:00,102.267,102.292,102.265,102.265,11665201.0
2006-07-14 11:48:00,102.27,102.285,102.26,102.26,126513692.0
2006-07-14 11:49:00,102.267,102.285,102.267,102.285,182603453.0
2006-07-14 11:50:00,102.28,102.3,102.28,102.3,24579475.0
2006-07-14 11:51:00,102.295,102.296,102.286,102.29,53831695.0
2006-07-14 11:52:00,102.285,102.295,102.275,102.285,51601265.0
2006-07-14 11:53:00,102.295,102.295,102.273,102.28,35285666.0
2006-07-14 11:54:00,102.275,102.275,102.248,102.248,81401219.0
2006-07-14 11:55:00,102.255,102.28,102.255,102.26,56153088.0
2006-07-14 11:56:00,102.268,102.28,102.264,102.28,189524072.0
2006-07-14 11:57:00,102.27,102.285,102.23,102.265,23884412.0
2006-07-14 11:58:00,102.27,102.27,102.257,102.27,173190452.0
2006-07-14 11:59:00,102.27,102.27,102.255,102.27,34993461.0
2006-07-14 12:00:00,102.265,102.28,102.245,102.258,46848523.0
2006-07-14 12:01:00,102.262,102.262,102.25,102.255,90211348.0
2006-07-14 12:02:00,102.265,102.29,102.265,102.29,32669894.0
2006-07-14 12:03:00,102.285,102.295,102.275,102.275,115092605.0
2006-07-14 12:04:00,102.275,102.278,102.26,102.26,114344408.0
2006-07-14 12:05:00,102.255,102.29,102.255,102.26,135172917.0
2006-07-14 12:06:00,102.263,102.272,102.263,102.265,148402313.0
2006-07-14 12:07:00,102.265,102.265,102.254,102.255,93311172.0
2006-07-14 12:08:00,102.255,102.255,102.243,102.255,137848276.0
2006-07-14 12:09:00,102.255,102.265,102.207,102.265,80439892.0
2006-07-14 12:10:00,102.26,102.26,102.189,102.205,72475864.0
2006-07-14 12:11:00,102.243,102.252,102.236,102.24,85268954.0
2006-07-14 12:12:00,102.235,102.25,102.235,102.24,35623558.0
2006-07-14 12:13:00,102.245,102.26,102.235,102.24,15350892.0
2006-07-14 12:14:00,102.245,102.245,102.229,102.23,47549573.0
2006-07-14 12:15:00,102.24,102.255,102.232,102.255,42381910.0
2006-07-14 12:16:00,102.245,102.27,102.245,102.27,93802869.0
2006-07-14 12:17:00,102.275,102.275,102.23,102.27,75775758.0
2006-07-14 12:18:00,102.275,102.286,102.267,102.275,125961333.0
2006-07-14 12:19:00,102.265,102.275,102.26,102.275,167048813.0
2006-07-14 12:20:00,102.28,102.28,102.263,102.28,71746235.0
2006-07-14 12:21:00,102.273,102.275,102.267,102.267,276861204.0
2006-07-14 12:22:00,102.27,102.284,102.267,102.273,88578451.0
2006-07-14 12:23:00,102.285,102.335,102.25,102.335,18280611.0
2006-07-14 12:24:00,102.33,102.365,102.325,102.345,156685996.0
2006-07-14 12:25:00,102.34,102.35,102.32,102.328,36338346.0
2006-07-14 12:26:00,102.323,102.325,102.315,102.325,39923935.0
2006-07-14 12:27:00,102.327,102.329,102.306,102.327,77245566.0
2006-07-14 12:28:00,102.345,102.354,102.335,102.335,130588398.0
2006-07-14 12:29:00,102.345,102.355,102.33,102.34,64665087.0
2006-07-14 12:30:00,102.35,102.35,102.33,102.335,95116120.0
2006-07-14 12:31:00,102.337,102.375,102.337,102.355,37106215.0
2006-07-14 12:32:00,102.36,102.395,102.36,102.395,26972970.0
2006-07-14 12:33:00,102.4,102.4,102.38,102.385,35426267.0
2006-07-14 12:34:00,102.385,102.385,102.34,102.34,312496043.0
2006-07-14 12:35:00,102.35,102.357,102.34,102.34,17165277.0
2006-07-14 12:36:00,102.345,102.36,102.34,102.36,65349679.0
2006-07-14 12:37:00,102.36,102.36,102.33,102.335,27955766.0
2006-07-14 12:38:00,102.34,102.35,102.323,102.35,36483958.0
2006-07-14 12:39:00,102.34,102.36,102.33,102.36,51729015.0
2006-07-14 12:40:00,102.353,102.372,102.35,102.365,42166801.0
2006-07-14 12:41:00,102.37,102.4,102.342,102.4,69950294.0
2006-07-14 12:42:00,102.393,102.402,102.363,102.37,40347598.0
2006-07-14 12:43:00,102.373,102.395,102.293,102.293,67669635.0
2006-07-14 12:44:00,102.295,102.327,102.26,102.295,67906866.0
2006-07-14 12:45:00,102.34,102.35,102.3,102.3,44480239.0
2006-07-14 12:46:00,102.305,102.325,102.305,102.315,113457209.0
2006-07-14 12:47:00,102.29,102.314,102.29,102.3,134795996.0
2006-07-14 12:48:00,102.3,102.308,102.26,102.26,63350045.0
2006-07-14 12:49:00,102.27,102.35,102.27,102.35,32165656.0
2006-07-14 12:50:00,102.36,102.36,102.306,102.32,60777795.0
2006-07-14 12:51:00,102.33,102.34,102.325,102.325,39209291.0
2006-07-14 12:52:00,102.325,102.34,102.308,102.33,25319146.0
2006-07-14 12:53:00,102.32,102.348,102.32,102.348,111548868.0
2006-07-14 12:54:00,102.345,102.384,102.345,102.372,82051252.0
2006-07-14 12:55:00,102.38,102.38,102.363,102.365,60756485.0
2006-07-14 12:56:00,102.348,102.367,102.348,102.355,36659766.0
2006-07-14 12:57:00,102.36,102.375,102.351,102.375,47732816.0
2006-07-14 12:58:00,102.37,102.375,102.36,102.365,75538437.0
2006-07-14 12:59:00,102.362,102.375,102.36,102.375,127416842.0
2006-07-14 13:00:00,102.37,102.388,102.335,102.37,37682024.0
2006-07-14 13:01:00,102.37,102.38,102.355,102.38,97333724.0
2006-07-14 13:02:00,102.385,102.385,102.355,102.367,61313014.0
2006-07-14 13:03:00,102.367,102.385,102.33,102.36,37375959.0
2006-07-14 13:04:00,102.367,102.383,102.334,102.383,78357714.0
2006-07-14 13:05:00,102.38,102.435,102.365,102.435,190567111.0
2006-07-14 13:06:00,102.437,102.455,102.41,102.44,25542270.0
2006-07-14 13:07:00,102.44,102.44,102.409,102.41,30019358.0
2006-07-14 13:08:00,102.41,102.41,102.39,102.395,17246732.0
2006-07-14 13:09:00,102.4,102.407,102.385,102.407,56168095.0
2006-07-14 13:10:00,102.398,102.404,102.375,102.375,27186497.0
2006-07-14 13:11:00,102.377,102.39,102.36,102.38,22520846.0
2006-07-14 13:12:00,102.37,102.4,102.365,102.4,128963341.0
2006-07-14 13:13:00,102.4,102.42,102.4,102.42,26531356.0
2006-07-14 13:14:00,102.43,102.43,102.41,102.42,55956969.0
2006-07-14 13:15:00,102.41,102.455,102.41,102.455,76065295.0
2006-07-14 13:16:00,102.455,102.455,102.447,102.455,84482807.0
2006-07-14 13:17:00,102.455,102.486,102.455,102.465,62101866.0
2006-07-14 13:18:00,102.46,102.483,102.45,102.45,58580998.0
2006-07-14 13:19:00,102.455,102.465,102.435,102.435,190668166.0
2006-07-14 13:20:00,102.45,102.45,102.417,102.417,89870428.0
2006-07-14 13:21:00,102.428,102.428,102.417,102.42,57550788.0
2006-07-14 13:22:00,102.423,102.445,102.41,102.422,90168742.0
2006-07-14 13:23:00,102.425,102.425,102.403,102.413,37278581.0
2006-07-14 13:24:00,102.412,102.413,102.403,102.403,81074266.0
2006-07-14 13:25:00,102.4,102.425,102.4,102.415,75167795.0
2006-07-14 13:26:00,102.415,102.43,102.415,102.415,66212134.0
2006-07-14 13:27:00,102.42,102.42,102.401,102.402,33855037.0
2006-07-14 13:28:00,102.405,102.418,102.398,102.398,114540379.0
2006-07-14 13:29:00,102.4,102.455,102.4,102.443,45695892.0
2006-07-14 13:30:00,102.44,102.45,102.43,102.45,85892036.0
2006-07-14 13:31:00,102.45,102.45,102.403,102.427,131938608.0
2006-07-14 13:32:00,102.425,102.44,102.42,102.42,45778052.0
2006-07-14 13:33:00,102.417,102.445,102.417,102.44,41228865.0
2006-07-14 13:34:00,102.433,102.441,102.423,102.44,44797318.0
2006-07-14 13:35:00,102.44,102.44,102.401,102.403,25294861.0
2006-07-14 13:36:00,102.41,102.44,102.41,102.44,10343484.0
2006-07-14 13:37:00,102.43,102.446,102.42,102.442,49405101.0
2006-07-14 13:38:00,102.445,102.453,102.438,102.453,96222976.0
2006-07-14 13:39:00,102.46,102.46,102.437,102.458,41597302.0
2006-07-14 13:40:00,102.455,102.458,102.448,102.455,73800824.0
2006-07-14 13:41:00,102.45,102.478,102.44,102.44,53745623.0
2006-07-14 13:42:00,102.43,102.455,102.422,102.45,109845880.0
2006-07-14 13:43:00,102.445,102.448,102.375,102.375,25441673.0
2006-07-14 13:44:00,102.41,102.47,102.376,102.445,54570691.0
2006-07-14 13:45:00,102.45,102.455,102.448,102.455,100394327.0
2006-07-14 13:46:00,102.455,102.455,102.41,102.42,49861175.0
2006-07-14 13:47:00,102.42,102.45,102.405,102.425,135657153.0
2006-07-14 13:48:00,102.425,102.44,102.42,102.43,68705336.0
2006-07-14 13:49:00,102.425,102.48,102.425,102.46,54251665.0
2006-07-14 13:50:00,102.45,102.465,102.45,102.465,77169968.0
2006-07-14 13:51:00,102.457,102.465,102.393,102.445,176144774.0
2006-07-14 13:52:00,102.435,102.445,102.42,102.42,69220811.0
2006-07-14 13:53:00,102.42,102.425,102.395,102.41,68909637.0
2006-07-14 13:54:00,102.41,102.437,102.41,102.435,20622781.0
2006-07-14 13:55:00,102.44,102.455,102.435,102.435,38257891.0
2006-07-14 13:56:00,102.44,102.442,102.42,102.437,56752136.0
2006-07-14 13:57:00,102.448,102.457,102.445,102.45,119844660.0
2006-07-14 13:58:00,102.455,102.463,102.445,102.45,141784788.0
2006-07-14 13:59:00,102.455,102.51,102.455,102.5,128136726.0
2006-07-14 14:00:00,102.445,102.515,102.445,102.5,130938861.0
2006-07-14 14:01:00,102.49,102.543,102.49,102.543,151841983.0
2006-07-14 14:02:00,102.55,102.55,102.505,102.52,132082134.0
2006-07-14 14:03:00,102.525,102.56,102.525,102.56,54141352.0
2006-07-14 14:04:00,102.565,102.572,102.542,102.572,75542257.0
2006-07-14 14:05:00,102.57,102.59,102.563,102.57,201559706.0
2006-07-14 14:06:00,102.58,102.73,102.58,102.72,82443891.0
2006-07-14 14:07:00,102.715,102.72,102.658,102.68,97547551.0
2006-07-14 14:08:00,102.685,102.685,102.635,102.66,92727049.0
2006-07-14 14:09:00,102.67,102.672,102.65,102.672,55588256.0
2006-07-14 14:10:00,102.685,102.685,102.61,102.655,74084264.0
2006-07-14 14:11:00,102.65,102.67,102.648,102.653,106388384.0
2006-07-14 14:12:00,102.647,102.725,102.647,102.725,97276227.0
2006-07-14 14:13:00,102.73,102.743,102.697,102.71,49519047.0
2006-07-14 14:14:00,102.72,102.735,102.705,102.72,57997196.0
2006-07-14 14:15:00,102.72,102.74,102.685,102.725,36214638.0
2006-07-14 14:16:00,102.715,102.73,102.678,102.73,49882403.0
2006-07-14 14:17:00,102.72,102.72,102.7,102.7,76447382.0
2006-07-14 14:18:00,102.69,102.75,102.683,102.727,90379014.0
2006-07-14 14:19:00,102.72,102.72,102.69,102.697,32249175.0
2006-07-14 14:20:00,102.695,102.705,102.66,102.67,18611490.0
2006-07-14 14:21:00,102.662,102.703,102.662,102.69,39257993.0
2006-07-14 14:22:00,102.67,102.69,102.65,102.67,53796156.0
2006-07-14 14:23:00,102.678,102.686,102.658,102.66,70993346.0
2006-07-14 14:24:00,102.66,102.675,102.64,102.64,80377807.0
2006-07-14 14:25:00,102.637,102.66,102.63,102.66,72886838.0
2006-07-14 14:26:00,102.665,102.68,102.615,102.615,43418088.0
2006-07-14 14:27:00,102.665,102.68,102.605,102.605,71852801.0
2006-07-14 14:28:00,102.643,102.665,102.643,102.645,56390417.0
2006-07-14 14:29:00,102.65,102.65,102.643,102.645,40074414.0
2006-07-14 14:30:00,102.645,102.65,102.64,102.65,23227534.0
2006-07-14 14:31:00,102.64,102.65,102.605,102.635,86529658.0
2006-07-14 14:32:00,102.655,102.655,102.565,102.565,46339543.0
2006-07-14 14:33:00,102.565,102.585,102.56,102.565,125651854.0
2006-07-14 14:34:00,102.57,102.595,102.56,102.585,32180550.0
2006-07-14 14:35:00,102.577,102.603,102.57,102.57,48699593.0
2006-07-14 14:36:00,102.575,102.585,102.55,102.58,36663257.0
2006-07-14 14:37:00,102.575,102.585,102.535,102.575,160607825.0
2006-07-14 14:38:00,102.535,102.59,102.535,102.573,72742866.0
2006-07-14 14:39:00,102.575,102.622,102.575,102.62,132520142.0
2006-07-14 14:40:00,102.613,102.68,102.61,102.68,94344229.0
2006-07-14 14:41:00,102.683,102.735,102.683,102.735,72838679.0
2006-07-14 14:42:00,102.74,102.74,102.717,102.72,45727103.0
2006-07-14 14:43:00,102.718,102.74,102.718,102.74,80111799.0
2006-07-14 14:44:00,102.735,102.757,102.718,102.752,48791711.0
2006-07-14 14:45:00,102.755,102.767,102.74,102.765,115186139.0
2006-07-14 14:46:00,102.775,102.85,102.775,102.81,83841523.0
2006-07-14 14:47:00,102.815,102.93,102.815,102.897,49014014.0
2006-07-14 14:48:00,102.903,102.903,102.835,102.835,45830787.0
2006-07-14 14:49:00,102.84,102.85,102.82,102.85,136744789.0
2006-07-14 14:50:00,102.855,102.87,102.75,102.75,121098157.0
2006-07-14 14:51:00,102.765,102.78,102.745,102.758,50783155.0
2006-07-14 14:52:00,102.775,102.795,102.735,102.735,87433632.0
2006-07-14 14:53:00,102.745,102.755,102.73,102.735,54520743.0
2006-07-14 14:54:00,102.735,102.748,102.725,102.725,66591680.0
2006-07-14 14:55:00,102.73,102.735,102.71,102.71,191750019.0
2006-07-14 14:56:00,102.715,102.745,102.71,102.735,28100114.0
2006-07-14 14:57:00,102.735,102.805,102.735,102.78,39633416.0
2006-07-14 14:58:00,102.777,102.785,102.762,102.77,234103013.0
2006-07-14 14:59:00,102.772,102.78,102.695,102.78,131495943.0
2006-07-14 15:00:00,102.78,102.8,102.78,102.8,39029286.0
2006-07-14 15:01:00,102.79,102.807,102.75,102.795,61437093.0
2006-07-14 15:02:00,102.79,102.85,102.755,102.83,88726744.0
2006-07-14 15:03:00,102.823,102.873,102.823,102.835,159715399.0
2006-07-14 15:04:00,102.835,102.865,102.82,102.855,58825651.0
2006-07-14 15:05:00,102.855,102.856,102.825,102.832,81359587.0
2006-07-14 15:06:00,102.835,102.88,102.805,102.86,97969464.0
2006-07-14 15:07:00,102.87,102.897,102.843,102.89,19888835.0
2006-07-14 15:08:00,102.89,102.91,102.883,102.885,18387611.0
2006-07-14 15:09:00,102.895,102.895,102.86,102.865,67009243.0
2006-07-14 15:10:00,102.86,102.9,102.85,102.9,82178572.0
2006-07-14 15:11:00,102.9,102.952,102.89,102.952,158758246.0
2006-07-14 15:12:00,102.96,103.013,102.887,102.9,33366837.0
2006-07-14 15:13:00,102.91,103.0,102.91,102.97,85052921.0
2006-07-14 15:14:00,102.965,102.985,102.9,102.96,73609948.0
2006-07-14 15:15:00,102.955,102.973,102.909,102.93,60531207.0
2006-07-14 15:16:00,102.92,102.92,102.883,102.883,56759365.0
2006-07-14 15:17:00,102.885,102.903,102.88,102.89,45664625.0
2006-07-14 15:18:00,102.895,102.9,102.832,102.87,55312849.0
2006-07-14 15:19:00,102.865,102.915,102.845,102.845,144805448.0
2006-07-14 15:20:00,102.85,102.868,102.85,102.85,120018207.0
2006-07-14 15:21:00,102.85,102.877,102.84,102.877,77354161.0
2006-07-14 15:22:00,102.87,102.9,102.855,102.877,48530180.0
2006-07-14 15:23:00,102.88,102.895,102.855,102.895,40270472.0
2006-07-14 15:24:00,102.885,102.895,102.845,102.88,53487025.0
2006-07-14 15:25:00,102.88,102.925,102.88,102.905,67605760.0
2006-07-14 15:26:00,102.91,102.91,102.865,102.88,111958782.0
2006-07-14 15:27:00,102.873,102.882,102.85,102.88,89470436.0
2006-07-14 15:28:00,102.875,102.933,102.875,102.93,147762270.0
2006-07-14 15:29:00,102.925,102.935,102.88,102.89,58893029.0
2006-07-14 15:30:00,102.895,102.915,102.885,102.915,50519266.0
2006-07-14 15:31:00,102.915,102.93,102.905,102.905,61237354.0
2006-07-14 15:32:00,102.915,102.917,102.88,102.88,152361446.0
2006-07-14 15:33:00,102.885,102.9,102.84,102.887,82661216.0
2006-07-14 15:34:00,102.893,102.898,102.889,102.89,50488259.0
2006-07-14 15:35:00,102.89,102.895,102.875,102.885,80292498.0
2006-07-14 15:36:00,102.88,102.897,102.862,102.88,94225871.0
2006-07-14 15:37:00,102.88,102.88,102.845,102.87,36561112.0
2006-07-14 15:38:00,102.87,102.872,102.833,102.85,143365771.0
2006-07-14 15:39:00,102.845,102.853,102.84,102.853,95854464.0
2006-07-14 15:40:00,102.855,102.89,102.84,102.875,33283218.0
2006-07-14 15:41:00,102.835,102.885,102.835,102.885,73689496.0
2006-07-14 15:42:00,102.88,102.898,102.88,102.885,44564815.0
2006-07-14 15:43:00,102.885,102.894,102.885,102.892,47166863.0
2006-07-14 15:44:00,102.895,102.91,102.885,102.9,88312151.0
2006-07-14 15:45:00,102.9,102.91,102.885,102.895,43594327.0
2006-07-14 15:46:00,102.903,102.903,102.89,102.9,6350261.0
2006-07-14 15:47:00,102.885,102.885,102.84,102.84,55518249.0
2006-07-14 15:48:00,102.84,102.88,102.82,102.865,50076903.0
2006-07-14 15:49:00,102.87,102.94,102.87,102.91,33213529.0
2006-07-14 15:50:00,102.923,102.962,102.903,102.962,89001666.0
2006-07-14 15:51:00,102.975,102.975,102.948,102.95,161400980.0
2006-07-14 15:52:00,102.95,102.982,102.91,102.92,132772796.0
2006-07-14 15:53:00,102.917,102.935,102.905,102.905,145402400.0
2006-07-14 15:54:00,102.913,102.925,102.88,102.915,47248463.0
2006-07-14 15:55:00,102.91,102.925,102.9,102.9,44072301.0
2006-07-14 15:56:00,102.91,102.947,102.91,102.947,152731571.0
2006-07-14 15:57:00,102.955,102.963,102.923,102.943,119655089.0
2006-07-14 15:58:00,102.95,102.97,102.92,102.97,95595493.0
2006-07-14 15:59:00,102.96,102.969,102.945,102.953,82235413.0
2006-07-14 16:00:00,102.955,102.958,102.935,102.945,49551852.0
2006-07-14 16:01:00,102.945,102.97,102.932,102.97,23065528.0
2006-07-14 16:02:00,102.965,102.965,102.92,102.92,16607593.0
2006-07-14 16:03:00,102.913,102.945,102.9,102.915,110458088.0
2006-07-14 16:04:00,102.925,102.935,102.9,102.93,47073045.0
2006-07-14 16:05:00,102.925,102.931,102.893,102.902,66599151.0
2006-07-14 16:06:00,102.9,102.934,102.895,102.92,29570004.0
2006-07-14 16:07:00,102.92,102.955,102.92,102.955,66008041.0
2006-07-14 16:08:00,102.96,103.0,102.943,102.97,28872245.0
2006-07-14 16:09:00,102.98,102.98,102.95,102.97,26420230.0
2006-07-14 16:10:00,102.962,102.978,102.96,102.96,113985611.0
2006-07-14 16:11:00,102.915,102.959,102.915,102.923,40946162.0
2006-07-14 16:12:00,102.923,102.975,102.908,102.96,72467852.0
2006-07-14 16:13:00,102.96,102.995,102.945,102.995,58099268.0
2006-07-14 16:14:00,102.99,103.015,102.985,102.992,21867270.0
2006-07-14 16:15:00,103.0,103.005,102.987,103.005,50258032.0
2006-07-14 16:16:00,103.005,103.075,103.005,103.07,52629780.0
2006-07-14 16:17:00,103.062,103.062,103.018,103.05,107819069.0
2006-07-14 16:18:00,103.042,103.056,103.042,103.045,47128644.0
2006-07-14 16:19:00,103.05,103.05,103.013,103.03,26661715.0
2006-07-14 16:20:00,103.04,103.07,103.02,103.04,77150116.0
2006-07-14 16:21:00,103.035,103.085,103.025,103.085,25668138.0
2006-07-14 16:22:00,103.073,103.095,103.045,103.095,16728098.0
2006-07-14 16:23:00,103.09,103.115,103.035,103.085,43284235.0
2006-07-14 16:24:00,103.09,103.115,103.035,103.085,79907891.0
2006-07-14 16:25:00,103.09,103.1,103.08,103.083,75051148.0
2006-07-14 16:26:00,103.09,103.1,103.07,103.08,101313254.0
2006-07-14 16:27:00,103.09,103.094,103.085,103.09,10887177.0
2006-07-14 16:28:00,103.085,103.095,103.07,103.075,17001656.0
2006-07-14 16:29:00,103.075,103.11,103.065,103.087,20345583.0
2006-07-14 16:30:00,103.085,103.12,103.08,103.12,26307880.0
2006-07-14 16:31:00,103.115,103.121,103.068,103.08,470650632.0
2006-07-14 16:32:00,103.085,103.095,103.042,103.08,43243782.0
2006-07-14 16:33:00,103.09,103.145,103.09,103.127,57208027.0
2006-07-14 16:34:00,103.125,103.155,103.092,103.13,207095164.0
2006-07-14 16:35:00,103.14,103.14,103.114,103.13,27411719.0
2006-07-14 16:36:00,103.123,103.16,103.123,103.125,87344590.0
2006-07-14 16:37:00,103.13,103.149,103.13,103.13,155825430.0
2006-07-14 16:38:00,103.13,103.135,103.1,103.1,32440535.0
2006-07-14 16:39:00,103.11,103.115,103.085,103.095,66771324.0
2006-07-14 16:40:00,103.093,103.119,103.055,103.055,179507536.0
2006-07-14 16:41:00,103.075,103.095,103.05,103.083,83481880.0
2006-07-14 16:42:00,103.095,103.095,103.06,103.075,64476288.0
2006-07-14 16:43:00,103.072,103.095,103.065,103.065,144089808.0
2006-07-14 16:44:00,103.063,103.1,103.063,103.085,21636717.0
2006-07-14 16:45:00,103.09,103.105,103.024,103.07,28369760.0
2006-07-14 16:46:00,103.08,103.11,103.08,103.085,123135442.0
2006-07-14 16:47:00,103.08,103.1,103.07,103.1,34438129.0
2006-07-14 16:48:00,103.093,103.105,103.09,103.09,62819211.0
2006-07-14 16:49:00,103.1,103.125,103.09,103.125,42611285.0
2006-07-14 16:50:00,103.125,103.125,103.109,103.11,132690995.0
2006-07-14 16:51:00,103.115,103.12,103.103,103.115,130661739.0
2006-07-14 16:52:00,103.105,103.122,103.08,103.08,149416370.0
2006-07-14 16:53:00,103.083,103.095,103.078,103.095,97120507.0
2006-07-14 16:54:00,103.09,103.116,103.09,103.115,181262740.0
2006-07-14 16:55:00,103.1,103.11,103.083,103.095,53033319.0
2006-07-14 16:56:00,103.1,103.1,103.075,103.088,121102561.0
2006-07-14 16:57:00,103.095,103.107,103.05,103.107,53198539.0
2006-07-14 16:58:00,103.12,103.126,103.072,103.072,81517650.0
2006-07-14 16:59:00,103.085,103.105,103.06,103.09,117842062.0
2006-07-14 17:00:00,103.085,103.085,103.045,103.062,96102971.0
2006-07-14 17:01:00,103.065,103.08,103.02,103.06,33074779.0
2006-07-14 17:02:00,103.067,103.083,103.067,103.072,38520065.0
2006-07-14 17:03:00,103.075,103.082,103.072,103.075,38743882.0
2006-07-14 17:04:00,103.07,103.077,103.06,103.06,61762825.0
2006-07-14 17:05:00,103.07,103.095,103.049,103.08,60036604.0
2006-07-14 17:06:00,103.08,103.09,103.06,103.06,134575805.0
2006-07-14 17:07:00,103.065,103.084,103.065,103.083,142962593.0
2006-07-14 17:08:00,103.077,103.093,103.063,103.09,80179047.0
2006-07-14 17:09:00,103.1,103.195,103.1,103.17,91142027.0
2006-07-14 17:10:00,103.162,103.18,103.14,103.15,136188234.0
2006-07-14 17:11:00,103.15,103.188,103.15,103.16,72219435.0
2006-07-14 17:12:00,103.165,103.165,103.13,103.155,142519527.0
2006-07-14 17:13:00,103.145,103.163,103.129,103.13,212659158.0
2006-07-14 17:14:00,103.14,103.157,103.12,103.12,85872061.0
2006-07-14 17:15:00,103.125,103.155,103.12,103.135,18069699.0
2006-07-14 17:16:00,103.138,103.153,103.11,103.112,93761404.0
2006-07-14 17:17:00,103.113,103.125,103.097,103.125,20971188.0
2006-07-14 17:18:00,103.125,103.125,103.105,103.12,65986549.0
2006-07-14 17:19:00,103.12,103.14,103.075,103.122,30903129.0
2006-07-14 17:20:00,103.117,103.128,103.095,103.128,57308790.0
2006-07-14 17:21:00,103.128,103.145,103.115,103.133,108832651.0
2006-07-14 17:22:00,103.133,103.153,103.104,103.143,56746217.0
2006-07-14 17:23:00,103.14,103.14,103.085,103.13,144791080.0
2006-07-14 17:24:00,103.12,103.161,103.12,103.16,59533422.0
2006-07-14 17:25:00,103.165,103.165,103.13,103.15,72270831.0
2006-07-14 17:26:00,103.15,103.15,103.131,103.133,95956084.0
2006-07-14 17:27:00,103.133,103.175,103.125,103.125,59309418.0
2006-07-14 17:28:00,103.165,103.182,103.16,103.17,75725849.0
2006-07-14 17:29:00,103.17,103.19,103.164,103.172,52467423.0
2006-07-14 17:30:00,103.18,103.18,103.165,103.165,16286059.0
2006-07-14 17:31:00,103.165,103.17,103.163,103.165,92233934.0
2006-07-14 17:32:00,103.17,103.2,103.17,103.2,203099431.0
2006-07-14 17:33:00,103.207,103.235,103.207,103.235,43154545.0
2006-07-14 17:34:00,103.24,103.24,103.208,103.212,94829087.0
2006-07-14 17:35:00,103.22,103.238,103.22,103.235,45893059.0
2006-07-14 17:36:00,103.24,103.25,103.225,103.23,97679579.0
2006-07-14 17:37:00,103.24,103.24,103.205,103.215,44892311.0
2006-07-14 17:38:00,103.225,103.225,103.145,103.145,14403851.0
2006-07-14 17:39:00,103.18,103.195,103.18,103.19,106510098.0
2006-07-14 17:40:00,103.19,103.215,103.185,103.2,16976517.0
2006-07-14 17:41:00,103.205,103.205,103.179,103.183,33410712.0
2006-07-14 17:42:00,103.185,103.189,103.175,103.18,86124362.0
2006-07-14 17:43:00,103.19,103.2,103.17,103.18,33818532.0
2006-07-14 17:44:00,103.175,103.175,103.155,103.155,64543677.0
2006-07-14 17:45:00,103.143,103.172,103.143,103.16,95371658.0
2006-07-14 17:46:00,103.165,103.177,103.165,103.172,35584350.0
2006-07-14 17:47:00,103.17,103.187,103.142,103.155,93440054.0
2006-07-14 17:48:00,103.157,103.17,103.157,103.16,100012583.0
2006-07-14 17:49:00,103.165,103.185,103.145,103.175,52612681.0
2006-07-14 17:50:00,103.173,103.188,103.173,103.175,65959572.0
2006-07-14 17:51:00,103.17,103.17,103.14,103.165,86942752.0
2006-07-14 17:52:00,103.163,103.173,103.16,103.17,186358476.0
2006-07-14 17:53:00,103.16,103.162,103.145,103.16,58816917.0
2006-07-14 17:54:00,103.16,103.17,103.127,103.127,131585098.0
2006-07-14 17:55:00,103.13,103.16,103.13,103.16,76022150.0
2006-07-14 17:56:00,103.16,103.185,103.157,103.16,49755044.0
2006-07-14 17:57:00,103.165,103.165,103.14,103.14,43701699.0
2006-07-14 17:58:00,103.14,103.152,103.135,103.135,145041628.0
2006-07-14 17:59:00,103.135,103.145,103.127,103.137,19875234.0
2006-07-14 18:00:00,103.138,103.17,103.138,103.17,65015319.0
2006-07-14 18:01:00,103.16,103.182,103.119,103.182,35172778.0
2006-07-14 18:02:00,103.185,103.185,103.167,103.175,101289997.0
2006-07-14 18:03:00,103.185,103.185,103.153,103.155,9856598.0
2006-07-14 18:04:00,103.147,103.18,103.147,103.18,46226894.0
2006-07-14 18:05:00,103.185,103.185,103.119,103.167,57316469.0
2006-07-14 18:06:00,103.172,103.194,103.163,103.172,56249207.0
2006-07-14 18:07:00,103.175,103.185,103.16,103.16,48958670.0
2006-07-14 18:08:00,103.175,103.18,103.165,103.165,62971347.0
2006-07-14 18:09:00,103.175,103.175,103.14,103.14,112877924.0
2006-07-14 18:10:00,103.135,103.18,103.135,103.15,32038649.0
2006-07-14 18:11:00,103.153,103.17,103.145,103.155,56310778.0
2006-07-14 18:12:00,103.16,103.16,103.145,103.15,97092260.0
2006-07-14 18:13:00,103.15,103.165,103.143,103.165,35381984.0
2006-07-14 18:14:00,103.153,103.163,103.142,103.157,104476581.0
2006-07-14 18:15:00,103.16,103.16,103.098,103.13,46443206.0
2006-07-14 18:16:00,103.127,103.139,103.127,103.137,90955539.0
2006-07-14 18:17:00,103.145,103.154,103.138,103.138,94029512.0
2006-07-14 18:18:00,103.14,103.15,103.135,103.135,82325278.0
2006-07-14 18:19:00,103.14,103.14,103.118,103.13,30052278.0
2006-07-14 18:20:00,103.145,103.15,103.14,103.15,87056637.0
2006-07-14 18:21:00,103.155,103.155,103.129,103.13,47918990.0
2006-07-14 18:22:00,103.135,103.145,103.135,103.145,62328153.0
2006-07-14 18:23:00,103.145,103.156,103.145,103.15,15501313.0
2006-07-14 18:24:00,103.15,103.15,103.132,103.14,143294018.0
2006-07-14 18:25:00,103.14,103.141,103.125,103.13,47516050.0
2006-07-14 18:26:00,103.12,103.141,103.12,103.13,18589290.0
2006-07-14 18:27:00,103.14,103.14,103.13,103.133,51313909.0
2006-07-14 18:28:00,103.135,103.141,103.123,103.127,111375531.0
2006-07-14 18:29:00,103.13,103.13,103.12,103.123,151691758.0
2006-07-14 18:30:00,103.12,103.12,103.075,103.082,77413429.0
2006-07-14 18:31:00,103.077,103.125,103.077,103.09,112740974.0
2006-07-14 18:32:00,103.085,103.105,103.075,103.105,58866100.0
2006-07-14 18:33:00,103.1,103.1,103.08,103.09,189892959.0
2006-07-14 18:34:00,103.1,103.1,103.082,103.085,42028797.0
2006-07-14 18:35:00,103.07,103.089,103.07,103.075,30264991.0
2006-07-14 18:36:00,103.07,103.1,103.07,103.1,53409132.0
2006-07-14 18:37:00,103.088,103.09,103.075,103.09,36630576.0
2006-07-14 18:38:00,103.1,103.105,103.085,103.105,87350866.0
2006-07-14 18:39:00,103.105,103.105,103.09,103.095,198475095.0
2006-07-14 18:40:00,103.09,103.12,103.09,103.11,42801454.0
2006-07-14 18:41:00,103.11,103.123,103.1,103.117,55732906.0
2006-07-14 18:42:00,103.125,103.125,103.11,103.12,92656552.0
2006-07-14 18:43:00,103.115,103.123,103.11,103.11,78553665.0
2006-07-14 18:44:00,103.105,103.111,103.105,103.11,62758851.0
2006-07-14 18:45:00,103.11,103.112,103.096,103.103,64467994.0
2006-07-14 18:46:00,103.1,103.12,103.055,103.055,100470338.0
2006-07-14 18:47:00,103.105,103.127,103.105,103.11,94150373.0
2006-07-14 18:48:00,103.1,103.142,103.1,103.13,22718737.0
2006-07-14 18:49:00,103.13,103.143,103.13,103.13,167951478.0
2006-07-14 18:50:00,103.13,103.141,103.126,103.135,47502072.0
2006-07-14 18:51:00,103.135,103.139,103.085,103.125,67029541.0
2006-07-14 18:52:00,103.125,103.146,103.12,103.12,152667418.0
2006-07-14 18:53:00,103.128,103.135,103.112,103.135,107738136.0
2006-07-14 18:54:00,103.127,103.127,103.11,103.125,39310479.0
2006-07-14 18:55:00,103.13,103.14,103.129,103.13,50427260.0
2006-07-14 18:56:00,103.12,103.13,103.12,103.13,61368180.0
2006-07-14 18:57:00,103.13,103.13,103.107,103.115,20696643.0
2006-07-14 18:58:00,103.12,103.131,103.116,103.125,81039244.0
2006-07-14 18:59:00,103.11,103.11,103.08,103.08,9812960.0
2006-07-14 19:00:00,103.08,103.09,103.07,103.073,154602765.0
2006-07-14 19:01:00,103.075,103.089,103.074,103.083,56032635.0
2006-07-14 19:02:00,103.08,103.09,103.07,103.09,61705364.0
2006-07-14 19:03:00,103.08,103.097,103.075,103.08,146462079.0
2006-07-14 19:04:00,103.075,103.08,103.065,103.07,73886571.0
2006-07-14 19:05:00,103.085,103.095,103.084,103.085,142832288.0
2006-07-14 19:06:00,103.083,103.083,103.035,103.037,87569819.0
2006-07-14 19:07:00,103.045,103.045,103.01,103.01,35186036.0
2006-07-14 19:08:00,102.997,103.04,102.997,103.025,87959152.0
2006-07-14 19:09:00,103.05,103.066,103.022,103.055,33466643.0
2006-07-14 19:10:00,103.055,103.055,103.023,103.045,114830771.0
2006-07-14 19:11:00,103.05,103.055,103.02,103.02,30505924.0
2006-07-14 19:12:00,103.05,103.07,103.035,103.065,46796945.0
2006-07-14 19:13:00,103.055,103.065,103.05,103.05,134849520.0
2006-07-14 19:14:00,103.055,103.08,103.053,103.08,51480168.0
2006-07-14 19:15:00,103.075,103.075,103.06,103.065,61192286.0
2006-07-14 19:16:00,103.065,103.081,103.04,103.04,102155104.0
2006-07-14 19:17:00,103.063,103.095,103.063,103.095,69174607.0
2006-07-14 19:18:00,103.095,103.11,103.08,103.08,87534596.0
2006-07-14 19:19:00,103.073,103.091,103.07,103.08,117007571.0
2006-07-14 19:20:00,103.08,103.092,103.072,103.075,148767073.0
2006-07-14 19:21:00,103.08,103.09,103.078,103.09,51747401.0
2006-07-14 19:22:00,103.095,103.095,103.07,103.085,83261269.0
2006-07-14 19:23:00,103.08,103.082,103.064,103.065,59002941.0
2006-07-14 19:24:00,103.07,103.07,103.05,103.05,40002616.0
2006-07-14 19:25:00,103.05,103.06,103.045,103.055,20032472.0
2006-07-14 19:26:00,103.05,103.064,103.047,103.055,147806053.0
2006-07-14 19:27:00,103.053,103.06,103.04,103.04,96866167.0
2006-07-14 19:28:00,103.035,103.04,103.035,103.04,101819388.0
2006-07-14 19:29:00,103.05,103.055,102.997,103.035,96807590.0
2006-07-14 19:30:00,103.04,103.04,103.015,103.032,65528595.0
2006-07-14 19:31:00,103.03,103.07,103.003,103.045,189919817.0
2006-07-14 19:32:00,103.045,103.06,103.032,103.045,83350811.0
2006-07-14 19:33:00,103.043,103.056,103.025,103.03,98041709.0
2006-07-14 19:34:00,103.038,103.04,103.01,103.033,119893991.0
2006-07-14 19:35:00,103.03,103.033,103.015,103.033,95407972.0
2006-07-14 19:36:00,103.035,103.04,103.03,103.04,162059654.0
2006-07-14 19:37:00,103.04,103.04,103.017,103.017,77079761.0
2006-07-14 19:38:00,103.025,103.03,103.02,103.03,54234183.0
2006-07-14 19:39:00,103.03,103.05,103.01,103.04,20976321.0
2006-07-14 19:40:00,103.035,103.049,103.035,103.045,74390835.0
2006-07-14 19:41:00,103.04,103.055,103.04,103.045,9797561.0
2006-07-14 19:42:00,103.04,103.044,103.035,103.035,72549501.0
2006-07-14 19:43:00,103.037,103.037,103.0,103.015,77375508.0
2006-07-14 19:44:00,103.017,103.028,102.995,102.995,137577904.0
2006-07-14 19:45:00,103.0,103.004,102.955,103.0,67207545.0
2006-07-14 19:46:00,103.005,103.021,102.995,103.0,72227948.0
2006-07-14 19:47:00,102.995,103.02,102.953,103.005,29568755.0
2006-07-14 19:48:00,103.01,103.029,103.01,103.02,39969234.0
2006-07-14 19:49:00,103.02,103.032,103.015,103.025,124059733.0
2006-07-14 19:50:00,103.03,103.046,103.03,103.035,97295769.0
2006-07-14 19:51:00,103.035,103.046,103.01,103.01,32387312.0
2006-07-14 19:52:00,103.005,103.018,103.005,103.005,44772142.0
2006-07-14 19:53:00,103.0,103.016,103.0,103.013,207324772.0
2006-07-14 19:54:00,103.02,103.035,103.0,103.02,91728673.0
2006-07-14 19:55:00,103.02,103.02,102.993,102.995,67756699.0
2006-07-14 19:56:00,103.0,103.01,102.995,103.01,28416522.0
2006-07-14 19:57:00,103.005,103.018,102.995,103.01,45840312.0
2006-07-14 19:58:00,103.01,103.01,102.975,102.99,79209081.0
2006-07-14 19:59:00,102.985,103.01,102.985,103.01,54941979.0
2006-07-14 20:00:00,103.0,103.003,102.99,103.002,156182953.0
2006-07-14 20:01:00,103.007,103.014,102.964,103.01,43805673.0
2006-07-14 20:02:00,103.005,103.019,102.995,103.01,116822201.0
2006-07-14 20:03:00,103.01,103.025,103.01,103.013,83308584.0
2006-07-14 20:04:00,103.02,103.02,103.0,103.015,49574084.0
2006-07-14 20:05:00,103.013,103.027,103.012,103.015,23800575.0
2006-07-14 20:06:00,103.015,103.023,103.007,103.007,51812401.0
2006-07-14 20:07:00,103.02,103.038,103.01,103.01,94387464.0
2006-07-14 20:08:00,103.02,103.027,103.016,103.027,39104538.0
2006-07-14 20:09:00,103.023,103.05,102.975,103.04,73530137.0
2006-07-14 20:10:00,103.038,103.038,103.017,103.023,94843110.0
2006-07-14 20:11:00,103.03,103.035,103.023,103.025,65436693.0
2006-07-14 20:12:00,103.03,103.03,103.012,103.02,113984937.0
2006-07-14 20:13:00,103.015,103.025,103.015,103.025,93050851.0
2006-07-14 20:14:00,103.03,103.03,103.014,103.015,74945099.0
2006-07-14 20:15:00,103.01,103.026,103.003,103.025,79028548.0
2006-07-14 20:16:00,103.025,103.028,102.998,102.998,125124221.0
2006-07-14 20:17:00,102.997,103.02,102.985,103.02,56382658.0
2006-07-14 20:18:00,103.015,103.015,103.003,103.003,74333661.0
2006-07-14 20:19:00,103.005,103.015,103.0,103.005,57506284.0
2006-07-14 20:20:00,103.002,103.02,102.999,103.015,32466451.0
2006-07-14 20:21:00,103.005,103.02,102.995,102.995,69175915.0
2006-07-14 20:22:00,103.0,103.02,102.995,102.995,22947386.0
2006-07-14 20:23:00,102.995,103.0,102.987,103.0,51141319.0
2006-07-14 20:24:00,103.0,103.015,102.998,103.015,66337543.0
2006-07-14 20:25:00,103.02,103.02,103.01,103.01,139288507.0
2006-07-14 20:26:00,103.02,103.03,103.013,103.03,21055218.0
2006-07-14 20:27:00,103.03,103.03,103.016,103.02,32975437.0
2006-07-14 20:28:00,103.023,103.025,102.973,102.973,42391141.0
2006-07-14 20:29:00,102.975,102.975,102.91,102.935,19111771.0
2006-07-14 20:30:00,102.94,102.95,102.935,102.935,98387474.0
2006-07-14 20:31:00,102.93,102.963,102.93,102.955,62850407.0
2006-07-14 20:32:00,102.96,103.0,102.95,103.0,99054485.0
2006-07-14 20:33:00,102.992,102.992,102.955,102.955,19549933.0
2006-07-14 20:34:00,102.96,102.969,102.957,102.965,73130156.0
2006-07-14 20:35:00,102.965,102.965,102.947,102.947,53904589.0
2006-07-14 20:36:00,102.948,102.975,102.948,102.957,50619213.0
2006-07-14 20:37:00,102.965,102.99,102.965,102.98,59823142.0
2006-07-14 20:38:00,102.98,103.043,102.98,103.015,33684315.0
2006-07-14 20:39:00,103.015,103.03,103.012,103.03,69224614.0
2006-07-14 20:40:00,103.03,103.03,103.005,103.005,73622005.0
2006-07-14 20:41:00,103.02,103.02,102.994,102.997,106994079.0
2006-07-14 20:42:00,102.995,102.995,102.97,102.98,15988785.0
2006-07-14 20:43:00,102.985,103.0,102.965,103.0,40297257.0
2006-07-14 20:44:00,103.0,103.0,102.945,102.945,67289557.0
2006-07-14 20:45:00,102.94,102.973,102.94,102.965,77057157.0
2006-07-14 20:46:00,102.965,102.965,102.945,102.945,113818284.0
2006-07-14 20:47:00,102.95,102.965,102.933,102.943,23081905.0
2006-07-14 20:48:00,102.94,102.955,102.935,102.95,81399779.0
2006-07-14 20:49:00,102.95,102.973,102.92,102.92,74757130.0
2006-07-14 20:50:00,102.963,102.98,102.942,102.942,153490686.0
2006-07-14 20:51:00,102.948,102.96,102.946,102.96,43212033.0
2006-07-14 20:52:00,102.95,102.96,102.905,102.955,33934000.0
2006-07-14 20:53:00,102.96,102.96,102.941,102.947,86978472.0
2006-07-14 20:54:00,102.95,102.97,102.948,102.97,54393673.0
2006-07-14 20:55:00,102.965,102.985,102.965,102.978,21746714.0
2006-07-14 20:56:00,102.97,102.995,102.965,102.97,166315605.0
2006-07-14 20:57:00,102.97,102.97,102.955,102.97,164309207.0
2006-07-14 20:58:00,102.97,102.97,102.945,102.952,39646866.0
2006-07-14 20:59:00,102.96,102.985,102.943,102.98,96382737.0
2006-07-14 21:00:00,102.978,102.982,102.97,102.975,90467000.0
2006-07-14 21:01:00,102.972,102.975,102.967,102.975,25047645.0
2006-07-14 21:02:00,102.98,102.99,102.965,102.983,60767647.0
2006-07-14 21:03:00,102.945,102.978,102.945,102.97,50456370.0
2006-07-14 21:04:00,102.958,102.958,102.945,102.945,140252151.0
2006-07-14 21:05:00,102.943,102.96,102.933,102.96,94570773.0
2006-07-14 21:06:00,102.963,102.976,102.962,102.962,56496869.0
2006-07-14 21:07:00,102.97,102.97,102.95,102.97,53771118.0
2006-07-14 21:08:00,102.965,102.99,102.945,102.945,32235417.0
2006-07-14 21:09:00,102.95,102.955,102.937,102.955,67462764.0
2006-07-14 21:10:00,102.935,102.947,102.935,102.937,79066755.0
2006-07-14 21:11:00,102.945,102.95,102.935,102.95,50992943.0
2006-07-14 21:12:00,102.947,102.947,102.86,102.868,29571886.0
2006-07-14 21:13:00,102.87,102.915,102.855,102.915,30666401.0
2006-07-14 21:14:00,102.905,102.93,102.87,102.89,105397890.0
2006-07-14 21:15:00,102.89,102.895,102.84,102.865,158301589.0
2006-07-14 21:16:00,102.865,102.882,102.86,102.882,53627005.0
2006-07-14 21:17:00,102.89,102.907,102.88,102.88,27986995.0
2006-07-14 21:18:00,102.88,102.91,102.875,102.875,61746243.0
2006-07-14 21:19:00,102.872,102.894,102.869,102.89,50009781.0
2006-07-14 21:20:00,102.89,102.898,102.89,102.893,34607125.0
2006-07-14 21:21:00,102.905,102.925,102.885,102.885,86421076.0
2006-07-14 21:22:00,102.89,102.897,102.875,102.897,121637489.0
2006-07-14 21:23:00,102.91,102.925,102.89,102.89,17672570.0
2006-07-14 21:24:00,102.878,102.903,102.837,102.837,131115186.0
2006-07-14 21:25:00,102.84,102.865,102.84,102.865,55358755.0
2006-07-14 21:26:00,102.865,102.905,102.865,102.905,77998983.0
2006-07-14 21:27:00,102.895,102.904,102.89,102.89,92554579.0
2006-07-14 21:28:00,102.89,102.91,102.885,102.885,17239141.0
2006-07-14 21:29:00,102.9,102.905,102.898,102.905,36234277.0
2006-07-14 21:30:00,102.898,102.898,102.845,102.845,48104473.0
2006-07-14 21:31:00,102.888,102.895,102.865,102.865,127809070.0
2006-07-14 21:32:00,102.865,102.9,102.855,102.9,145710053.0
2006-07-14 21:33:00,102.895,102.902,102.887,102.893,150904188.0
2006-07-14 21:34:00,102.9,102.905,102.89,102.89,86731667.0
2006-07-14 21:35:00,102.882,102.91,102.872,102.872,68109043.0
2006-07-14 21:36:00,102.88,102.88,102.865,102.87,104313936.0
2006-07-14 21:37:00,102.87,102.875,102.857,102.875,69581901.0
2006-07-14 21:38:00,102.87,102.87,102.849,102.852,26295918.0
2006-07-14 21:39:00,102.852,102.875,102.845,102.875,76728958.0
2006-07-14 21:40:00,102.875,102.895,102.855,102.895,86631048.0
2006-07-14 21:41:00,102.9,102.9,102.885,102.89,66186094.0
2006-07-14 21:42:00,102.885,102.896,102.88,102.88,136550989.0
2006-07-14 21:43:00,102.885,102.905,102.885,102.89,124179362.0
2006-07-14 21:44:00,102.89,102.905,102.88,102.905,126951603.0
2006-07-14 21:45:00,102.893,102.895,102.85,102.85,136039555.0
2006-07-14 21:46:00,102.91,102.91,102.895,102.91,64372622.0
2006-07-14 21:47:00,102.905,102.925,102.9,102.925,42564892.0
2006-07-14 21:48:00,102.915,102.93,102.915,102.93,36855574.0
2006-07-14 21:49:00,102.937,102.955,102.92,102.92,121081680.0
2006-07-14 21:50:00,102.93,102.93,102.917,102.928,32252090.0
2006-07-14 21:51:00,102.928,102.935,102.915,102.935,62846900.0
2006-07-14 21:52:00,102.92,102.932,102.897,102.913,32570002.0
2006-07-14 21:53:00,102.92,102.92,102.9,102.91,48638390.0
2006-07-14 21:54:00,102.913,102.931,102.911,102.925,176405397.0
2006-07-14 21:55:00,102.925,102.925,102.915,102.92,78801645.0
2006-07-14 21:56:00,102.91,102.92,102.907,102.92,170852291.0
2006-07-14 21:57:00,102.92,102.92,102.905,102.915,107661368.0
2006-07-14 21:58:00,102.915,102.92,102.907,102.915,120206394.0
2006-07-14 21:59:00,102.91,102.93,102.908,102.93,53131418.0
2006-07-14 22:00:00,102.93,102.935,102.875,102.875,41985295.0
2006-07-14 22:01:00,102.92,102.925,102.91,102.92,83076884.0
2006-07-14 22:02:00,102.907,102.925,102.907,102.925,72704578.0
2006-07-14 22:03:00,102.915,102.94,102.91,102.91,64017893.0
2006-07-14 22:04:00,102.913,102.968,102.913,102.925,30845869.0
2006-07-14 22:05:00,102.935,102.935,102.902,102.915,90287921.0
2006-07-14 22:06:00,102.92,102.96,102.92,102.92,93789041.0
2006-07-14 22:07:00,102.925,102.938,102.925,102.933,46190594.0
2006-07-14 22:08:00,102.94,102.94,102.908,102.91,75426938.0
2006-07-14 22:09:00,102.915,102.935,102.91,102.91,142382302.0
2006-07-14 22:10:00,102.92,102.931,102.873,102.925,28539067.0
2006-07-14 22:11:00,102.93,102.93,102.907,102.91,134984147.0
2006-07-14 22:12:00,102.92,102.94,102.92,102.92,68929030.0
2006-07-14 22:13:00,102.93,102.93,102.87,102.93,15720061.0
2006-07-14 22:14:00,102.92,102.93,102.92,102.93,54989395.0
2006-07-14 22:15:00,102.925,102.925,102.913,102.915,34227982.0
2006-07-14 22:16:00,102.92,102.93,102.905,102.905,41981090.0
2006-07-14 22:17:00,102.91,102.91,102.885,102.905,136068554.0
2006-07-14 22:18:00,102.895,102.896,102.88,102.89,77325071.0
2006-07-14 22:19:00,102.885,102.905,102.885,102.905,101802692.0
2006-07-14 22:20:00,102.91,102.91,102.87,102.89,171139560.0
2006-07-14 22:21:00,102.89,102.89,102.852,102.875,83485317.0
2006-07-14 22:22:00,102.875,102.875,102.865,102.875,110092750.0
2006-07-14 22:23:00,102.875,102.877,102.855,102.855,72408298.0
2006-07-14 22:24:00,102.857,102.87,102.855,102.855,20915946.0
2006-07-14 22:25:00,102.85,102.85,102.815,102.815,34308285.0
2006-07-14 22:26:00,102.835,102.88,102.835,102.88,12457070.0
2006-07-14 22:27:00,102.88,102.88,102.87,102.875,69516414.0
2006-07-14 22:28:00,102.87,102.88,102.865,102.865,238297417.0
2006-07-14 22:29:00,102.87,102.881,102.87,102.88,69463550.0
2006-07-14 22:30:00,102.872,102.876,102.863,102.87,169662219.0
2006-07-14 22:31:00,102.88,102.885,102.873,102.88,46081879.0
2006-07-14 22:32:00,102.873,102.875,102.862,102.875,21216701.0
2006-07-14 22:33:00,102.885,102.885,102.849,102.85,32379855.0
2006-07-14 22:34:00,102.843,102.85,102.837,102.847,140748234.0
2006-07-14 22:35:00,102.837,102.849,102.813,102.813,183308737.0
2006-07-14 22:36:00,102.81,102.833,102.795,102.795,77662472.0
2006-07-14 22:37:00,102.81,102.845,102.81,102.845,114949312.0
2006-07-14 22:38:00,102.835,102.855,102.82,102.847,68888475.0
2006-07-14 22:39:00,102.845,102.845,102.835,102.84,94562461.0
2006-07-14 22:40:00,102.835,102.84,102.825,102.84,109761378.0
2006-07-14 22:41:00,102.833,102.847,102.833,102.845,104668997.0
2006-07-14 22:42:00,102.85,102.85,102.794,102.81,23071109.0
2006-07-14 22:43:00,102.805,102.84,102.805,102.818,37055153.0
2006-07-14 22:44:00,102.825,102.84,102.823,102.84,35794328.0
2006-07-14 22:45:00,102.84,102.867,102.84,102.845,88446077.0
2006-07-14 22:46:00,102.84,102.855,102.84,102.85,42304792.0
2006-07-14 22:47:00,102.85,102.85,102.84,102.85,90061773.0
2006-07-14 22:48:00,102.85,102.85,102.8,102.84,40073287.0
2006-07-14 22:49:00,102.855,102.855,102.835,102.845,44999979.0
2006-07-14 22:50:00,102.85,102.85,102.84,102.85,115831322.0
2006-07-14 22:51:00,102.85,102.85,102.82,102.845,54488409.0
2006-07-14 22:52:00,102.85,102.855,102.805,102.855,76218794.0
2006-07-14 22:53:00,102.84,102.85,102.835,102.835,157173591.0
2006-07-14 22:54:00,102.845,102.855,102.84,102.84,30867989.0
2006-07-14 22:55:00,102.85,102.85,102.83,102.83,56372461.0
2006-07-14 22:56:00,102.85,102.85,102.84,102.845,107128189.0
2006-07-14 22:57:00,102.845,102.855,102.84,102.85,109911588.0
2006-07-14 22:58:00,102.838,102.85,102.838,102.85,82618293.0
2006-07-14 22:59:00,102.845,102.855,102.843,102.855,14680244.0
2006-07-17 01:02:00,102.84,103.006,102.84,103.0,192847540.0
2006-07-17 01:03:00,102.987,103.0,102.987,103.0,46747451.0
2006-07-17 01:04:00,102.998,103.005,102.987,103.0,30842297.0
2006-07-17 01:05:00,103.0,103.0,102.985,102.993,55294385.0
2006-07-17 01:06:00,103.0,103.0,102.982,102.985,28179607.0
2006-07-17 01:07:00,102.988,102.995,102.98,102.98,127797267.0
2006-07-17 01:08:00,102.983,102.995,102.978,102.99,64074898.0
2006-07-17 01:09:00,102.99,102.99,102.98,102.98,26730521.0
2006-07-17 01:10:00,102.99,102.99,102.985,102.987,33669487.0
2006-07-17 01:11:00,102.982,102.99,102.975,102.99,99156766.0
2006-07-17 01:12:00,102.98,102.99,102.975,102.99,177992080.0
2006-07-17 01:13:00,102.985,102.999,102.935,102.985,60294892.0
2006-07-17 01:14:00,102.995,103.0,102.983,103.0,28808733.0
2006-07-17 01:15:00,102.992,102.998,102.982,102.997,79862173.0
2006-07-17 01:16:00,102.995,102.999,102.988,102.99,112578001.0
2006-07-17 01:17:00,102.99,102.99,102.969,102.975,35030991.0
2006-07-17 01:18:00,102.978,102.98,102.97,102.98,78889339.0
2006-07-17 01:19:00,102.98,102.98,102.953,102.953,93073547.0
2006-07-17 01:20:00,102.955,102.965,102.955,102.965,65842072.0
2006-07-17 01:21:00,102.96,102.97,102.957,102.97,58801775.0
2006-07-17 01:22:00,102.97,102.99,102.97,102.99,22578479.0
2006-07-17 01:23:00,102.985,102.985,102.973,102.98,30063055.0
2006-07-17 01:24:00,102.975,103.0,102.975,102.98,68050875.0
2006-07-17 01:25:00,102.99,102.995,102.98,102.988,117258942.0
2006-07-17 01:26:00,102.99,102.997,102.984,102.99,46149986.0
2006-07-17 01:27:00,102.985,102.99,102.978,102.978,157789973.0
2006-07-17 01:28:00,102.987,102.99,102.975,102.985,78250400.0
2006-07-17 01:29:00,102.985,102.99,102.972,102.975,63096789.0
2006-07-17 01:30:00,102.985,102.985,102.972,102.985,15902648.0
2006-07-17 01:31:00,102.975,102.975,102.968,102.975,115270633.0
2006-07-17 01:32:00,102.985,102.985,102.973,102.977,116027494.0
2006-07-17 01:33:00,102.975,102.988,102.975,102.987,39094630.0
2006-07-17 01:34:00,102.985,102.99,102.978,102.99,19987018.0
2006-07-17 01:35:00,102.99,102.99,102.977,102.985,87132884.0
2006-07-17 01:36:00,102.985,103.02,102.95,102.99,134691981.0
2006-07-17 01:37:00,102.98,103.0,102.98,102.985,31134111.0
2006-07-17 01:38:00,102.977,102.99,102.977,102.983,94485973.0
2006-07-17 01:39:00,102.995,103.001,102.993,102.995,60760521.0
2006-07-17 01:40:00,102.992,103.012,102.99,102.99,16276592.0
2006-07-17 01:41:00,102.99,102.995,102.978,102.99,43014504.0
2006-07-17 01:42:00,102.977,103.015,102.977,103.008,100987481.0
2006-07-17 01:43:00,103.01,103.01,103.0,103.003,40157770.0
2006-07-17 01:44:00,103.01,103.01,102.982,102.983,47920026.0
2006-07-17 01:45:00,102.98,102.98,102.94,102.955,116754212.0
2006-07-17 01:46:00,102.96,102.975,102.96,102.975,66951101.0
2006-07-17 01:47:00,102.98,102.989,102.978,102.985,128153909.0
2006-07-17 01:48:00,102.983,102.986,102.97,102.97,57266905.0
2006-07-17 01:49:00,102.925,102.978,102.925,102.978,56981723.0
2006-07-17 01:50:00,102.975,102.98,102.97,102.975,141811825.0
2006-07-17 01:51:00,102.98,102.985,102.97,102.97,59084014.0
2006-07-17 01:52:00,102.98,102.98,102.97,102.97,63012010.0
2006-07-17 01:53:00,102.97,102.987,102.97,102.987,31933749.0
2006-07-17 01:54:00,102.98,102.99,102.977,102.985,137362948.0
2006-07-17 01:55:00,102.98,102.99,102.977,102.977,95302166.0
2006-07-17 01:56:00,102.985,102.995,102.978,102.995,75127354.0
2006-07-17 01:57:00,102.98,102.999,102.978,102.982,111071860.0
2006-07-17 01:58:00,102.98,103.0,102.98,103.0,22963217.0
2006-07-17 01:59:00,102.995,103.005,102.992,103.005,86613167.0
2006-07-17 02:00:00,103.005,103.015,102.998,103.005,88164868.0
2006-07-17 02:01:00,103.01,103.02,102.995,103.01,23649040.0
2006-07-17 02:02:00,103.012,103.03,102.992,103.0,108808639.0
2006-07-17 02:03:00,103.015,103.015,102.98,102.985,69717293.0
2006-07-17 02:04:00,102.977,102.999,102.97,102.97,96440160.0
2006-07-17 02:05:00,102.975,102.975,102.935,102.96,128701350.0
2006-07-17 02:06:00,102.967,102.967,102.943,102.95,31341396.0
2006-07-17 02:07:00,102.95,102.965,102.95,102.96,59127346.0
2006-07-17 02:08:00,102.95,103.0,102.95,102.99,53835095.0
2006-07-17 02:09:00,102.985,102.986,102.965,102.975,132139232.0
2006-07-17 02:10:00,102.978,102.985,102.935,102.935,52095195.0
2006-07-17 02:11:00,102.98,102.98,102.968,102.973,54173591.0
2006-07-17 02:12:00,102.975,102.99,102.972,102.99,133424169.0
2006-07-17 02:13:00,102.985,103.0,102.973,103.0,65844906.0
2006-07-17 02:14:00,102.995,103.0,102.99,102.99,111194487.0
2006-07-17 02:15:00,102.993,103.01,102.985,102.99,43927057.0
2006-07-17 02:16:00,102.983,102.99,102.98,102.99,43069252.0
2006-07-17 02:17:00,102.988,103.006,102.987,102.987,97038032.0
2006-07-17 02:18:00,103.0,103.008,102.983,103.0,43603147.0
2006-07-17 02:19:00,103.0,103.009,102.982,102.982,16431043.0
2006-07-17 02:20:00,102.985,103.005,102.985,103.005,62044853.0
2006-07-17 02:21:00,102.993,103.01,102.987,102.987,88611061.0
2006-07-17 02:22:00,102.995,103.012,102.995,103.0,34015197.0
2006-07-17 02:23:00,103.01,103.02,102.97,103.005,135545921.0
2006-07-17 02:24:00,103.005,103.015,103.002,103.01,82364007.0
2006-07-17 02:25:00,103.01,103.01,102.993,103.005,21447597.0
2006-07-17 02:26:00,103.007,103.037,103.005,103.005,42895140.0
2006-07-17 02:27:00,103.007,103.015,103.003,103.005,127558806.0
2006-07-17 02:28:00,103.005,103.005,102.998,103.005,112767202.0
2006-07-17 02:29:00,103.015,103.015,102.992,102.995,15082177.0
2006-07-17 02:30:00,102.985,102.99,102.977,102.985,59107060.0
2006-07-17 02:31:00,102.985,102.99,102.975,102.987,75451164.0
2006-07-17 02:32:00,102.978,102.978,102.955,102.955,171604102.0
2006-07-17 02:33:00,102.96,102.965,102.938,102.96,49565015.0
2006-07-17 02:34:00,102.958,102.965,102.95,102.96,112349282.0
2006-07-17 02:35:00,102.95,102.955,102.942,102.955,70155541.0
2006-07-17 02:36:00,102.96,102.96,102.935,102.955,33370026.0
2006-07-17 02:37:00,102.96,102.96,102.94,102.95,21194478.0
2006-07-17 02:38:00,102.95,102.95,102.937,102.94,57317257.0
2006-07-17 02:39:00,102.945,102.965,102.945,102.945,68371830.0
2006-07-17 02:40:00,102.943,102.963,102.943,102.96,85577000.0
2006-07-17 02:41:00,102.96,102.96,102.944,102.948,77221355.0
2006-07-17 02:42:00,102.945,102.963,102.945,102.96,32415095.0
2006-07-17 02:43:00,102.96,102.965,102.957,102.965,118378551.0
2006-07-17 02:44:00,102.967,102.968,102.952,102.952,79814279.0
2006-07-17 02:45:00,102.96,102.965,102.952,102.965,27002280.0
2006-07-17 02:46:00,102.955,102.966,102.899,102.925,60787269.0
2006-07-17 02:47:00,102.94,102.94,102.905,102.92,181940181.0
2006-07-17 02:48:00,102.93,102.942,102.915,102.942,91879883.0
2006-07-17 02:49:00,102.947,102.95,102.945,102.95,30714729.0
2006-07-17 02:50:00,102.94,102.95,102.94,102.95,26741214.0
2006-07-17 02:51:00,102.95,102.955,102.93,102.933,62311484.0
2006-07-17 02:52:00,102.93,102.945,102.93,102.938,130312293.0
2006-07-17 02:53:00,102.935,102.98,102.933,102.97,26301668.0
2006-07-17 02:54:00,102.963,102.98,102.958,102.98,55762794.0
2006-07-17 02:55:00,102.98,102.98,102.95,102.968,29857016.0
2006-07-17 02:56:00,102.97,102.97,102.957,102.957,48397817.0
2006-07-17 02:57:00,102.97,102.975,102.96,102.96,196003184.0
2006-07-17 02:58:00,102.97,102.975,102.96,102.96,61053112.0
2006-07-17 02:59:00,102.975,102.979,102.97,102.975,72369509.0
2006-07-17 03:00:00,102.98,102.98,102.97,102.98,22238318.0
2006-07-17 03:01:00,102.975,102.985,102.97,102.985,101900302.0
2006-07-17 03:02:00,102.975,102.98,102.97,102.98,118999918.0
2006-07-17 03:03:00,102.975,102.992,102.975,102.98,72609718.0
2006-07-17 03:04:00,102.973,102.99,102.973,102.98,35735199.0
2006-07-17 03:05:00,102.99,102.99,102.983,102.99,30318713.0
2006-07-17 03:06:00,102.99,102.997,102.99,102.99,37259065.0
2006-07-17 03:07:00,103.0,103.011,102.992,103.005,108575197.0
2006-07-17 03:08:00,103.0,103.02,102.997,103.007,159687054.0
2006-07-17 03:09:00,102.997,103.02,102.997,103.02,110041444.0
2006-07-17 03:10:00,103.01,103.035,103.01,103.015,52665538.0
2006-07-17 03:11:00,103.02,103.034,103.015,103.03,28030039.0
2006-07-17 03:12:00,103.02,103.03,102.985,103.03,80743471.0
2006-07-17 03:13:00,103.03,103.03,102.96,102.98,73332986.0
2006-07-17 03:14:00,102.982,103.01,102.982,103.01,99222516.0
2006-07-17 03:15:00,103.01,103.01,102.98,102.995,91533335.0
2006-07-17 03:16:00,102.995,103.0,102.987,102.99,115622791.0
2006-07-17 03:17:00,102.995,103.012,102.995,103.005,33204233.0
2006-07-17 03:18:00,103.0,103.015,103.0,103.015,34337884.0
2006-07-17 03:19:00,103.015,103.015,102.989,103.01,121578957.0
2006-07-17 03:20:00,103.002,103.006,102.995,103.0,19092358.0
2006-07-17 03:21:00,103.0,103.016,102.992,103.005,173531752.0
2006-07-17 03:22:00,103.005,103.015,103.005,103.005,36466335.0
2006-07-17 03:23:00,103.005,103.011,102.995,103.01,97261362.0
2006-07-17 03:24:00,103.01,103.01,103.0,103.005,20208903.0
2006-07-17 03:25:00,103.005,103.005,102.992,103.005,75234464.0
2006-07-17 03:26:00,103.005,103.011,102.99,102.99,61059735.0
2006-07-17 03:27:00,103.0,103.008,102.988,102.988,110932292.0
2006-07-17 03:28:00,102.993,103.0,102.99,103.0,49805644.0
2006-07-17 03:29:00,102.995,103.0,102.99,102.99,100153886.0
2006-07-17 03:30:00,102.993,103.0,102.99,103.0,31690779.0
2006-07-17 03:31:00,103.0,103.005,102.987,103.0,48513337.0
2006-07-17 03:32:00,102.988,102.997,102.97,102.997,50249794.0
2006-07-17 03:33:00,102.993,103.0,102.993,102.997,32436798.0
2006-07-17 03:34:00,102.995,103.0,102.99,102.99,109630838.0
2006-07-17 03:35:00,102.995,102.998,102.99,102.995,47147031.0
2006-07-17 03:36:00,102.99,103.0,102.99,103.0,79101150.0
2006-07-17 03:37:00,102.99,103.014,102.986,103.0,125181431.0
2006-07-17 03:38:00,103.01,103.025,103.01,103.025,95621558.0
2006-07-17 03:39:00,103.025,103.025,103.02,103.025,47003081.0
2006-07-17 03:40:00,103.02,103.045,103.01,103.01,113722813.0
2006-07-17 03:41:00,103.013,103.027,103.013,103.018,176400299.0
2006-07-17 03:42:00,103.03,103.03,103.015,103.015,80400951.0
2006-07-17 03:43:00,103.005,103.02,103.005,103.02,46348573.0
2006-07-17 03:44:00,103.015,103.03,103.015,103.025,47868116.0
2006-07-17 03:45:00,103.023,103.035,103.023,103.03,118965420.0
2006-07-17 03:46:00,103.03,103.045,103.03,103.04,64123147.0
2006-07-17 03:47:00,103.03,103.045,103.02,103.02,149899093.0
2006-07-17 03:48:00,103.025,103.035,103.022,103.03,47950615.0
2006-07-17 03:49:00,103.03,103.035,103.025,103.025,15820454.0
2006-07-17 03:50:00,103.023,103.035,103.015,103.035,88922476.0
2006-07-17 03:51:00,103.028,103.035,103.017,103.017,56241120.0
2006-07-17 03:52:00,103.025,103.026,103.015,103.023,17883147.0
2006-07-17 03:53:00,103.023,103.023,103.005,103.005,32953698.0
2006-07-17 03:54:00,103.02,103.02,103.01,103.015,36837465.0
2006-07-17 03:55:00,103.02,103.02,103.005,103.015,88581037.0
2006-07-17 03:56:00,103.012,103.025,103.012,103.025,156198433.0
2006-07-17 03:57:00,103.028,103.029,103.014,103.025,138885998.0
2006-07-17 03:58:00,103.03,103.045,103.025,103.045,45335640.0
2006-07-17 03:59:00,103.04,103.05,103.04,103.04,113576706.0
2006-07-17 04:00:00,103.043,103.051,103.035,103.035,117269004.0
2006-07-17 04:01:00,103.045,103.075,103.045,103.075,124791036.0
2006-07-17 04:02:00,103.08,103.1,103.08,103.085,124951151.0
2006-07-17 04:03:00,103.095,103.095,103.07,103.075,71461250.0
2006-07-17 04:04:00,103.07,103.096,103.07,103.093,286953468.0
2006-07-17 04:05:00,103.09,103.106,103.048,103.09,31616902.0
2006-07-17 04:06:00,103.09,103.093,103.079,103.08,61670776.0
2006-07-17 04:07:00,103.09,103.1,103.063,103.1,216453330.0
2006-07-17 04:08:00,103.092,103.1,103.09,103.095,236780799.0
2006-07-17 04:09:00,103.1,103.1,103.088,103.093,84337621.0
2006-07-17 04:10:00,103.097,103.098,103.078,103.083,29746460.0
2006-07-17 04:11:00,103.09,103.098,103.085,103.095,74494016.0
2006-07-17 04:12:00,103.095,103.105,103.085,103.1,88994716.0
2006-07-17 04:13:00,103.097,103.097,103.067,103.09,52134673.0
2006-07-17 04:14:00,103.083,103.116,103.055,103.103,262000076.0
2006-07-17 04:15:00,103.11,103.11,103.095,103.1,165783555.0
2006-07-17 04:16:00,103.093,103.11,103.089,103.11,136413218.0
2006-07-17 04:17:00,103.105,103.121,103.07,103.115,197773876.0
2006-07-17 04:18:00,103.115,103.156,103.085,103.085,71975283.0
2006-07-17 04:19:00,103.122,103.148,103.122,103.125,244519993.0
2006-07-17 04:20:00,103.13,103.14,103.12,103.14,156979623.0
2006-07-17 04:21:00,103.14,103.14,103.12,103.135,81518272.0
2006-07-17 04:22:00,103.14,103.144,103.087,103.125,35022623.0
2006-07-17 04:23:00,103.125,103.138,103.11,103.138,166045173.0
2006-07-17 04:24:00,103.14,103.14,103.105,103.115,99016513.0
2006-07-17 04:25:00,103.115,103.123,103.107,103.11,112175814.0
2006-07-17 04:26:00,103.108,103.115,103.103,103.11,98667749.0
2006-07-17 04:27:00,103.11,103.115,103.097,103.11,106261325.0
2006-07-17 04:28:00,103.095,103.11,103.09,103.11,117485117.0
2006-07-17 04:29:00,103.105,103.115,103.065,103.105,92171496.0
2006-07-17 04:30:00,103.105,103.11,103.098,103.098,262072514.0
2006-07-17 04:31:00,103.105,103.105,103.102,103.102,72644251.0
2006-07-17 04:32:00,103.1,103.1,103.1,103.1,23643877.0
2006-07-17 04:33:00,103.105,103.12,103.102,103.103,49473051.0
2006-07-17 04:34:00,103.11,103.11,103.1,103.1,18599134.0
2006-07-17 04:35:00,103.087,103.087,103.055,103.055,3064653.0
2006-07-17 04:36:00,103.05,103.05,103.05,103.05,16204657.0
2006-07-17 04:37:00,103.053,103.053,103.053,103.053,15308718.0
2006-07-17 04:38:00,103.055,103.055,103.055,103.055,5436539.0
2006-07-17 04:39:00,103.053,103.053,103.045,103.045,8371457.0
2006-07-17 04:40:00,103.045,103.055,103.045,103.055,46533360.0
2006-07-17 04:41:00,103.045,103.045,103.023,103.035,44540432.0
2006-07-17 04:42:00,103.05,103.05,103.045,103.045,4569203.0
2006-07-17 04:43:00,103.045,103.06,103.045,103.045,55046198.0
2006-07-17 04:44:00,103.038,103.059,103.038,103.053,11067343.0
2006-07-17 04:45:00,103.053,103.055,103.053,103.055,46174837.0
2006-07-17 04:46:00,103.048,103.05,103.048,103.05,24145382.0
2006-07-17 04:47:00,103.043,103.06,103.043,103.06,15680070.0
2006-07-17 04:48:00,103.065,103.065,103.06,103.06,41022280.0
2006-07-17 04:49:00,103.07,103.07,103.05,103.05,48003888.0
2006-07-17 04:50:00,103.055,103.055,103.053,103.053,91945959.0
2006-07-17 04:51:00,103.055,103.061,103.048,103.048,63112965.0
2006-07-17 04:52:00,103.05,103.066,103.013,103.053,109904948.0
2006-07-17 04:53:00,103.06,103.06,103.027,103.04,43032322.0
2006-07-17 04:54:00,103.045,103.045,103.03,103.03,5197889.0
2006-07-17 04:55:00,103.02,103.04,103.02,103.04,18023806.0
2006-07-17 04:56:00,103.035,103.055,103.035,103.05,20476575.0
2006-07-17 04:57:00,102.995,103.058,102.995,103.045,58811077.0
2006-07-17 04:58:00,103.043,103.043,103.043,103.043,35540429.0
2006-07-17 04:59:00,103.05,103.06,102.991,103.033,107629664.0
2006-07-17 05:00:00,103.045,103.045,103.015,103.035,14064231.0
2006-07-17 05:01:00,103.037,103.045,103.015,103.018,75244344.0
2006-07-17 05:02:00,103.03,103.035,103.02,103.025,116753339.0
2006-07-17 05:03:00,103.025,103.035,103.015,103.03,115639233.0
2006-07-17 05:04:00,103.01,103.041,103.01,103.02,51252350.0
2006-07-17 05:05:00,103.01,103.025,103.01,103.015,29381295.0
2006-07-17 05:06:00,103.005,103.02,103.005,103.01,152064233.0
2006-07-17 05:07:00,103.025,103.025,102.975,103.02,82283061.0
2006-07-17 05:08:00,103.015,103.015,102.983,103.0,57380383.0
2006-07-17 05:09:00,103.0,103.0,102.985,102.99,115704048.0
2006-07-17 05:10:00,102.985,103.005,102.975,103.005,41651220.0
2006-07-17 05:11:00,102.99,103.001,102.95,102.99,39696173.0
2006-07-17 05:12:00,102.99,102.99,102.975,102.98,88218018.0
2006-07-17 05:13:00,102.98,102.981,102.96,102.96,45804235.0
2006-07-17 05:14:00,102.965,102.986,102.965,102.98,87138993.0
2006-07-17 05:15:00,102.98,102.98,102.966,102.975,37414370.0
2006-07-17 05:16:00,102.968,102.985,102.968,102.975,39576155.0
2006-07-17 05:17:00,102.98,102.98,102.96,102.97,22965468.0
2006-07-17 05:18:00,102.965,102.974,102.953,102.953,107385860.0
2006-07-17 05:19:00,102.96,102.96,102.945,102.955,114215791.0
2006-07-17 05:20:00,102.96,102.979,102.955,102.955,95411621.0
2006-07-17 05:21:00,102.957,102.981,102.955,102.955,75494221.0
2006-07-17 05:22:00,102.965,102.97,102.957,102.97,112408870.0
2006-07-17 05:23:00,102.955,102.971,102.955,102.97,76878311.0
2006-07-17 05:24:00,102.973,102.98,102.967,102.967,181296352.0
2006-07-17 05:25:00,102.977,102.988,102.97,102.983,141002040.0
2006-07-17 05:26:00,102.99,103.005,102.965,103.005,33603004.0
2006-07-17 05:27:00,102.995,102.995,102.97,102.983,19457726.0
2006-07-17 05:28:00,102.99,102.99,102.955,102.97,48640361.0
2006-07-17 05:29:00,102.96,102.98,102.96,102.962,173089396.0
2006-07-17 05:30:00,102.97,102.981,102.96,102.96,68646655.0
2006-07-17 05:31:00,102.955,102.971,102.95,102.95,236993955.0
2006-07-17 05:32:00,102.955,102.98,102.955,102.98,71196655.0
2006-07-17 05:33:00,102.98,102.995,102.975,102.995,12536047.0
2006-07-17 05:34:00,102.975,102.975,102.94,102.94,31953325.0
2006-07-17 05:35:00,102.945,102.947,102.927,102.927,20121159.0
2006-07-17 05:36:00,102.925,102.95,102.89,102.925,70210699.0
2006-07-17 05:37:00,102.925,102.94,102.925,102.935,110701605.0
2006-07-17 05:38:00,102.935,102.945,102.907,102.93,87400874.0
2006-07-17 05:39:00,102.93,102.93,102.9,102.91,159436890.0
2006-07-17 05:40:00,102.905,102.92,102.895,102.905,99904506.0
2006-07-17 05:41:00,102.91,102.92,102.9,102.905,71676930.0
2006-07-17 05:42:00,102.915,102.915,102.898,102.91,126117855.0
2006-07-17 05:43:00,102.905,102.92,102.902,102.92,46619755.0
2006-07-17 05:44:00,102.915,102.915,102.89,102.905,35473086.0
2006-07-17 05:45:00,102.91,102.91,102.89,102.89,55326887.0
2006-07-17 05:46:00,102.9,102.9,102.835,102.9,15445137.0
2006-07-17 05:47:00,102.89,102.905,102.89,102.9,68702312.0
2006-07-17 05:48:00,102.89,102.905,102.887,102.9,130482503.0
2006-07-17 05:49:00,102.895,102.905,102.845,102.9,30019005.0
2006-07-17 05:50:00,102.89,102.905,102.89,102.895,144977400.0
2006-07-17 05:51:00,102.89,102.9,102.885,102.9,76165744.0
2006-07-17 05:52:00,102.893,102.905,102.893,102.895,42540613.0
2006-07-17 05:53:00,102.89,102.91,102.89,102.91,95644542.0
2006-07-17 05:54:00,102.905,102.908,102.897,102.905,93718002.0
2006-07-17 05:55:00,102.895,102.905,102.887,102.893,32144507.0
2006-07-17 05:56:00,102.89,102.905,102.89,102.895,59947464.0
2006-07-17 05:57:00,102.905,102.91,102.885,102.887,77222069.0
2006-07-17 05:58:00,102.9,102.905,102.89,102.9,80166828.0
2006-07-17 05:59:00,102.855,102.905,102.855,102.9,40495075.0
2006-07-17 06:00:00,102.9,102.9,102.888,102.89,54797256.0
2006-07-17 06:01:00,102.895,102.9,102.887,102.895,123911348.0
2006-07-17 06:02:00,102.895,102.9,102.893,102.9,99254512.0
2006-07-17 06:03:00,102.9,102.9,102.877,102.88,180700464.0
2006-07-17 06:04:00,102.89,102.89,102.877,102.885,79799137.0
2006-07-17 06:05:00,102.885,102.893,102.883,102.893,161661837.0
2006-07-17 06:06:00,102.89,102.905,102.89,102.89,49849739.0
2006-07-17 06:07:00,102.883,102.895,102.877,102.88,30323062.0
2006-07-17 06:08:00,102.895,102.898,102.893,102.898,62089411.0
2006-07-17 06:09:00,102.898,102.9,102.892,102.893,35677092.0
2006-07-17 06:10:00,102.9,102.905,102.897,102.897,47406135.0
2006-07-17 06:11:00,102.89,102.905,102.89,102.905,35027156.0
2006-07-17 06:12:00,102.915,102.915,102.9,102.905,45344511.0
2006-07-17 06:13:00,102.91,102.91,102.9,102.91,63912456.0
2006-07-17 06:14:00,102.86,102.923,102.86,102.923,146389272.0
2006-07-17 06:15:00,102.935,102.935,102.904,102.93,116107195.0
2006-07-17 06:16:00,102.93,102.93,102.913,102.925,130098858.0
2006-07-17 06:17:00,102.92,102.93,102.92,102.925,143934855.0
2006-07-17 06:18:00,102.93,102.93,102.92,102.93,66713128.0
2006-07-17 06:19:00,102.925,102.925,102.895,102.905,93101607.0
2006-07-17 06:20:00,102.905,102.921,102.905,102.912,70059309.0
2006-07-17 06:21:00,102.912,102.92,102.898,102.92,28226619.0
2006-07-17 06:22:00,102.925,102.925,102.888,102.92,69408378.0
2006-07-17 06:23:00,102.92,102.925,102.92,102.92,105784338.0
2006-07-17 06:24:00,102.912,102.916,102.903,102.912,74200942.0
2006-07-17 06:25:00,102.92,102.92,102.902,102.92,88628310.0
2006-07-17 06:26:00,102.913,102.936,102.909,102.925,163919385.0
2006-07-17 06:27:00,102.93,102.94,102.915,102.925,141096208.0
2006-07-17 06:28:00,102.925,102.935,102.918,102.918,116507810.0
2006-07-17 06:29:00,102.875,102.928,102.875,102.928,51719678.0
2006-07-17 06:30:00,102.935,102.935,102.92,102.92,39488096.0
2006-07-17 06:31:00,102.905,102.911,102.9,102.9,17989294.0
2006-07-17 06:32:00,102.9,102.918,102.9,102.905,92305351.0
2006-07-17 06:33:00,102.905,102.925,102.9,102.915,85694337.0
2006-07-17 06:34:00,102.915,102.945,102.91,102.91,56304673.0
2006-07-17 06:35:00,102.907,102.912,102.898,102.898,123705242.0
2006-07-17 06:36:00,102.91,102.921,102.91,102.91,17928955.0
2006-07-17 06:37:00,102.897,102.92,102.897,102.92,118163481.0
2006-07-17 06:38:00,102.915,102.945,102.915,102.945,92498210.0
2006-07-17 06:39:00,102.933,102.94,102.93,102.94,34122582.0
2006-07-17 06:40:00,102.94,102.94,102.918,102.932,54823264.0
2006-07-17 06:41:00,102.935,102.938,102.928,102.93,58081311.0
2006-07-17 06:42:00,102.93,102.935,102.917,102.93,28523233.0
2006-07-17 06:43:00,102.922,102.93,102.92,102.925,53296568.0
2006-07-17 06:44:00,102.925,102.93,102.92,102.93,164657361.0
2006-07-17 06:45:00,102.93,102.935,102.925,102.925,36263136.0
2006-07-17 06:46:00,102.935,102.935,102.915,102.92,29340222.0
2006-07-17 06:47:00,102.918,102.935,102.918,102.927,28816883.0
2006-07-17 06:48:00,102.928,102.935,102.922,102.935,24860703.0
2006-07-17 06:49:00,102.927,102.94,102.925,102.925,85830174.0
2006-07-17 06:50:00,102.945,102.945,102.927,102.94,70427776.0
2006-07-17 06:51:00,102.935,102.954,102.935,102.935,31281337.0
2006-07-17 06:52:00,102.94,102.95,102.935,102.95,55291638.0
2006-07-17 06:53:00,102.942,102.955,102.942,102.953,51524731.0
2006-07-17 06:54:00,102.95,102.95,102.932,102.933,102560213.0
2006-07-17 06:55:00,102.935,102.94,102.927,102.928,131840717.0
2006-07-17 06:56:00,102.94,102.94,102.895,102.895,53359106.0
2006-07-17 06:57:00,102.933,102.933,102.93,102.93,35473192.0
2006-07-17 06:58:00,102.935,102.955,102.935,102.942,25403290.0
2006-07-17 06:59:00,102.945,102.945,102.938,102.938,94118809.0
2006-07-17 07:00:00,102.94,102.95,102.94,102.94,103414955.0
2006-07-17 07:01:00,102.932,102.948,102.925,102.94,40953275.0
2006-07-17 07:02:00,102.94,102.94,102.93,102.94,151381250.0
2006-07-17 07:03:00,102.94,102.945,102.927,102.93,164636310.0
2006-07-17 07:04:00,102.938,102.95,102.935,102.935,21707642.0
2006-07-17 07:05:00,102.94,102.945,102.928,102.94,53855119.0
2006-07-17 07:06:00,102.937,102.94,102.927,102.94,83217059.0
2006-07-17 07:07:00,102.935,102.94,102.885,102.93,31557707.0
2006-07-17 07:08:00,102.94,102.94,102.932,102.938,40796857.0
2006-07-17 07:09:00,102.932,102.939,102.913,102.933,162527192.0
2006-07-17 07:10:00,102.89,102.94,102.89,102.94,74839454.0
2006-07-17 07:11:00,102.94,102.94,102.907,102.92,83607003.0
2006-07-17 07:12:00,102.923,102.927,102.92,102.92,21222788.0
2006-07-17 07:13:00,102.915,102.92,102.91,102.915,110653592.0
2006-07-17 07:14:00,102.915,102.915,102.91,102.91,77882711.0
2006-07-17 07:15:00,102.915,102.93,102.915,102.93,66570597.0
2006-07-17 07:16:00,102.93,102.93,102.918,102.925,38643322.0
2006-07-17 07:17:00,102.92,102.935,102.92,102.935,16599652.0
2006-07-17 07:18:00,102.937,102.94,102.895,102.94,98995264.0
2006-07-17 07:19:00,102.935,102.94,102.935,102.94,67555520.0
2006-07-17 07:20:00,102.94,102.94,102.93,102.935,62971541.0
2006-07-17 07:21:00,102.935,102.94,102.927,102.94,30821039.0
2006-07-17 07:22:00,102.94,102.94,102.93,102.935,63499777.0
2006-07-17 07:23:00,102.927,102.94,102.927,102.928,48855524.0
2006-07-17 07:24:00,102.927,102.939,102.925,102.925,55337839.0
2006-07-17 07:25:00,102.925,102.935,102.92,102.93,77304603.0
2006-07-17 07:26:00,102.925,102.93,102.918,102.922,21259170.0
2006-07-17 07:27:00,102.93,102.93,102.911,102.93,92895510.0
2006-07-17 07:28:00,102.925,102.95,102.92,102.92,61245767.0
2006-07-17 07:29:00,102.925,102.959,102.925,102.94,96044005.0
2006-07-17 07:30:00,102.935,102.94,102.925,102.935,19957992.0
2006-07-17 07:31:00,102.933,102.94,102.928,102.933,40655164.0
2006-07-17 07:32:00,102.93,102.95,102.93,102.95,33244718.0
2006-07-17 07:33:00,102.95,102.954,102.948,102.95,19757172.0
2006-07-17 07:34:00,102.94,102.96,102.932,102.96,126752665.0
2006-07-17 07:35:00,102.955,102.98,102.952,102.98,65183791.0
2006-07-17 07:36:00,102.98,102.99,102.96,102.985,51788676.0
2006-07-17 07:37:00,102.985,102.988,102.97,102.98,22726935.0
2006-07-17 07:38:00,102.965,103.01,102.965,102.995,63359516.0
2006-07-17 07:39:00,103.005,103.005,102.976,102.982,36049803.0
2006-07-17 07:40:00,102.985,103.01,102.985,102.995,56701128.0
2006-07-17 07:41:00,102.993,102.995,102.978,102.985,69809978.0
2006-07-17 07:42:00,102.985,102.997,102.985,102.997,52659622.0
2006-07-17 07:43:00,102.998,103.005,102.987,102.995,115748581.0
2006-07-17 07:44:00,102.995,103.0,102.99,102.99,82201528.0
2006-07-17 07:45:00,102.995,103.005,102.992,103.0,78484762.0
2006-07-17 07:46:00,102.995,103.005,102.995,102.995,98113508.0
2006-07-17 07:47:00,103.0,103.0,102.987,103.0,122894811.0
2006-07-17 07:48:00,102.995,103.005,102.993,103.0,72313731.0
2006-07-17 07:49:00,102.993,103.0,102.985,102.998,96857753.0
2006-07-17 07:50:00,103.0,103.033,102.989,103.033,39026790.0
2006-07-17 07:51:00,103.037,103.04,103.03,103.04,40443207.0
2006-07-17 07:52:00,103.03,103.045,103.027,103.04,100895201.0
2006-07-17 07:53:00,103.027,103.035,103.027,103.035,49486534.0
2006-07-17 07:54:00,103.035,103.075,103.035,103.063,26360146.0
2006-07-17 07:55:00,103.065,103.08,103.04,103.06,53791324.0
2006-07-17 07:56:00,103.053,103.09,103.053,103.07,82524600.0
2006-07-17 07:57:00,103.07,103.098,103.045,103.095,127077344.0
2006-07-17 07:58:00,103.1,103.137,103.065,103.137,41879226.0
2006-07-17 07:59:00,103.132,103.133,103.11,103.11,145761039.0
2006-07-17 08:00:00,103.12,103.12,103.109,103.115,52940817.0
2006-07-17 08:01:00,103.12,103.13,103.11,103.13,80611725.0
2006-07-17 08:02:00,103.13,103.134,103.115,103.125,45535226.0
2006-07-17 08:03:00,103.13,103.13,103.111,103.13,26599759.0
2006-07-17 08:04:00,103.125,103.13,103.12,103.13,63873208.0
2006-07-17 08:05:00,103.13,103.132,103.112,103.12,89386742.0
2006-07-17 08:06:00,103.113,103.113,103.06,103.06,196796175.0
2006-07-17 08:07:00,103.065,103.065,103.013,103.015,46142577.0
2006-07-17 08:08:00,103.02,103.06,103.02,103.045,35492948.0
2006-07-17 08:09:00,103.045,103.045,103.01,103.03,90583524.0
2006-07-17 08:10:00,103.025,103.032,103.015,103.02,133930403.0
2006-07-17 08:11:00,103.02,103.08,103.02,103.08,43753949.0
2006-07-17 08:12:00,103.075,103.085,103.027,103.085,29855366.0
2006-07-17 08:13:00,103.09,103.093,103.071,103.075,68992214.0
2006-07-17 08:14:00,103.07,103.077,103.025,103.07,71066450.0
2006-07-17 08:15:00,103.065,103.075,103.065,103.067,134340309.0
2006-07-17 08:16:00,103.065,103.087,103.06,103.087,84204494.0
2006-07-17 08:17:00,103.085,103.125,103.085,103.11,72767807.0
2006-07-17 08:18:00,103.115,103.128,103.095,103.1,10183516.0
2006-07-17 08:19:00,103.105,103.125,103.105,103.115,77961473.0
2006-07-17 08:20:00,103.12,103.13,103.095,103.13,20292467.0
2006-07-17 08:21:00,103.13,103.13,103.115,103.125,51465349.0
2006-07-17 08:22:00,103.117,103.125,103.117,103.12,73845334.0
2006-07-17 08:23:00,103.12,103.135,103.12,103.135,174821634.0
2006-07-17 08:24:00,103.133,103.133,103.085,103.09,101487044.0
2006-07-17 08:25:00,103.093,103.093,103.061,103.083,129419251.0
2006-07-17 08:26:00,103.08,103.088,103.078,103.083,106301320.0
2006-07-17 08:27:00,103.085,103.105,103.085,103.105,80742817.0
2006-07-17 08:28:00,103.105,103.105,103.075,103.09,173016143.0
2006-07-17 08:29:00,103.092,103.093,103.084,103.09,68451472.0
2006-07-17 08:30:00,103.085,103.1,103.042,103.1,98884160.0
2006-07-17 08:31:00,103.095,103.097,103.075,103.075,96237603.0
2006-07-17 08:32:00,103.08,103.098,103.08,103.083,106904499.0
2006-07-17 08:33:00,103.085,103.093,103.077,103.08,136289582.0
2006-07-17 08:34:00,103.085,103.085,103.062,103.08,21457233.0
2006-07-17 08:35:00,103.08,103.08,103.065,103.07,42692226.0
2006-07-17 08:36:00,103.065,103.09,103.065,103.07,60305537.0
2006-07-17 08:37:00,103.075,103.075,103.05,103.065,86442345.0
2006-07-17 08:38:00,103.06,103.06,103.04,103.04,54271005.0
2006-07-17 08:39:00,103.035,103.065,103.035,103.06,150741791.0
2006-07-17 08:40:00,103.06,103.083,103.06,103.073,121959110.0
2006-07-17 08:41:00,103.08,103.085,103.073,103.075,93420062.0
2006-07-17 08:42:00,103.075,103.084,103.073,103.083,71211250.0
2006-07-17 08:43:00,103.06,103.095,103.06,103.095,102236895.0
2006-07-17 08:44:00,103.095,103.115,103.085,103.115,56341301.0
2006-07-17 08:45:00,103.12,103.12,103.098,103.105,51387671.0
2006-07-17 08:46:00,103.1,103.125,103.095,103.095,147007003.0
2006-07-17 08:47:00,103.105,103.105,103.095,103.1,18761317.0
2006-07-17 08:48:00,103.07,103.107,103.07,103.1,28038535.0
2006-07-17 08:49:00,103.095,103.113,103.092,103.105,117823487.0
2006-07-17 08:50:00,103.105,103.105,103.085,103.1,34300136.0
2006-07-17 08:51:00,103.095,103.095,103.067,103.067,93355076.0
2006-07-17 08:52:00,103.08,103.08,103.064,103.065,36886504.0
2006-07-17 08:53:00,103.057,103.075,103.047,103.063,86582774.0
2006-07-17 08:54:00,103.065,103.085,103.06,103.085,134607755.0
2006-07-17 08:55:00,103.07,103.095,103.07,103.095,70522641.0
2006-07-17 08:56:00,103.1,103.1,103.067,103.07,145429525.0
2006-07-17 08:57:00,103.08,103.095,103.08,103.08,67711362.0
2006-07-17 08:58:00,103.083,103.083,103.065,103.065,52851004.0
2006-07-17 08:59:00,103.063,103.09,103.061,103.09,144976339.0
2006-07-17 09:00:00,103.09,103.095,103.06,103.08,10288279.0
2006-07-17 09:01:00,103.095,103.14,103.095,103.14,84680504.0
2006-07-17 09:02:00,103.135,103.14,103.125,103.14,22955457.0
2006-07-17 09:03:00,103.14,103.14,103.13,103.13,63207520.0
2006-07-17 09:04:00,103.14,103.145,103.135,103.14,52759219.0
2006-07-17 09:05:00,103.135,103.135,103.072,103.097,38898157.0
2006-07-17 09:06:00,103.095,103.098,103.085,103.098,99970434.0
2006-07-17 09:07:00,103.09,103.094,103.075,103.085,141871028.0
2006-07-17 09:08:00,103.085,103.121,103.05,103.075,63080691.0
2006-07-17 09:09:00,103.075,103.079,103.048,103.07,45692642.0
2006-07-17 09:10:00,103.07,103.09,103.07,103.09,165599965.0
2006-07-17 09:11:00,103.09,103.1,103.09,103.09,21815572.0
2006-07-17 09:12:00,103.1,103.1,103.07,103.095,89242064.0
2006-07-17 09:13:00,103.045,103.1,103.045,103.09,104896992.0
2006-07-17 09:14:00,103.093,103.11,103.091,103.11,69891580.0
2006-07-17 09:15:00,103.11,103.11,103.091,103.105,60990137.0
2006-07-17 09:16:00,103.11,103.115,103.102,103.115,81024923.0
2006-07-17 09:17:00,103.12,103.145,103.117,103.145,86903539.0
2006-07-17 09:18:00,103.133,103.162,103.133,103.16,50990764.0
2006-07-17 09:19:00,103.18,103.18,103.142,103.15,39885803.0
2006-07-17 09:20:00,103.155,103.155,103.125,103.145,218464605.0
2006-07-17 09:21:00,103.145,103.15,103.13,103.13,85949883.0
2006-07-17 09:22:00,103.12,103.138,103.115,103.118,34132106.0
2006-07-17 09:23:00,103.13,103.137,103.11,103.12,49206868.0
2006-07-17 09:24:00,103.125,103.143,103.125,103.14,28314146.0
2006-07-17 09:25:00,103.155,103.155,103.128,103.13,42248487.0
2006-07-17 09:26:00,103.12,103.134,103.12,103.13,208536086.0
2006-07-17 09:27:00,103.135,103.145,103.115,103.145,64752062.0
2006-07-17 09:28:00,103.15,103.15,103.117,103.117,111151511.0
2006-07-17 09:29:00,103.122,103.123,103.11,103.11,71132435.0
2006-07-17 09:30:00,103.113,103.13,103.11,103.12,146321749.0
2006-07-17 09:31:00,103.117,103.117,103.1,103.105,114926771.0
2006-07-17 09:32:00,103.103,103.11,103.103,103.11,56719255.0
2006-07-17 09:33:00,103.1,103.115,103.1,103.1,18748654.0
2006-07-17 09:34:00,103.11,103.115,103.1,103.11,45107321.0
2006-07-17 09:35:00,103.11,103.11,103.092,103.1,136223994.0
2006-07-17 09:36:00,103.1,103.125,103.097,103.125,16228344.0
2006-07-17 09:37:00,103.125,103.125,103.1,103.105,57556702.0
2006-07-17 09:38:00,103.1,103.115,103.1,103.115,49564536.0
2006-07-17 09:39:00,103.11,103.115,103.083,103.115,79142396.0
2006-07-17 09:40:00,103.1,103.132,103.085,103.12,32373454.0
2006-07-17 09:41:00,103.115,103.115,103.1,103.1,81680004.0
2006-07-17 09:42:00,103.098,103.114,103.098,103.105,101292157.0
2006-07-17 09:43:00,103.097,103.115,103.087,103.087,82739508.0
2006-07-17 09:44:00,103.09,103.11,103.055,103.11,43315807.0
2006-07-17 09:45:00,103.107,103.107,103.093,103.093,97341451.0
2006-07-17 09:46:00,103.105,103.105,103.082,103.09,35663726.0
2006-07-17 09:47:00,103.09,103.1,103.085,103.1,94779636.0
2006-07-17 09:48:00,103.095,103.105,103.08,103.093,53644641.0
2006-07-17 09:49:00,103.09,103.1,103.09,103.095,29485229.0
2006-07-17 09:50:00,103.1,103.135,103.1,103.135,116705877.0
2006-07-17 09:54:00,103.117,103.175,103.079,103.175,62915990.0
2006-07-17 09:55:00,103.17,103.263,103.145,103.237,44350855.0
2006-07-17 09:56:00,103.245,103.265,103.218,103.245,10347046.0
2006-07-17 09:57:00,103.235,103.245,103.223,103.235,97987807.0
2006-07-17 09:58:00,103.232,103.24,103.178,103.22,38297885.0
2006-07-17 09:59:00,103.23,103.241,103.195,103.238,59773210.0
2006-07-17 10:00:00,103.237,103.26,103.215,103.225,20407879.0
2006-07-17 10:01:00,103.225,103.225,103.18,103.19,143109647.0
2006-07-17 10:02:00,103.19,103.22,103.17,103.185,40442070.0
2006-07-17 10:03:00,103.18,103.203,103.17,103.17,55032675.0
2006-07-17 10:04:00,103.17,103.185,103.105,103.15,76782292.0
2006-07-17 10:05:00,103.147,103.17,103.135,103.15,129030300.0
2006-07-17 10:06:00,103.15,103.15,103.1,103.1,60449043.0
2006-07-17 10:07:00,103.11,103.123,103.085,103.113,173179520.0
2006-07-17 10:08:00,103.115,103.135,103.093,103.12,92462781.0
2006-07-17 10:09:00,103.125,103.15,103.123,103.123,60286602.0
2006-07-17 10:10:00,103.125,103.145,103.105,103.145,48477545.0
2006-07-17 10:11:00,103.14,103.167,103.13,103.167,110328280.0
2006-07-17 10:12:00,103.165,103.165,103.122,103.14,92013841.0
2006-07-17 10:13:00,103.142,103.155,103.115,103.115,35773951.0
2006-07-17 10:14:00,103.11,103.11,103.02,103.033,90339740.0
2006-07-17 10:15:00,103.045,103.13,103.02,103.055,62932603.0
2006-07-17 10:16:00,103.06,103.07,103.01,103.04,32524073.0
2006-07-17 10:17:00,103.03,103.06,103.01,103.045,91964079.0
2006-07-17 10:18:00,103.043,103.065,103.04,103.065,30431471.0
2006-07-17 10:19:00,103.06,103.069,103.03,103.03,16096060.0
2006-07-17 10:20:00,103.03,103.045,103.01,103.04,104565183.0
2006-07-17 10:21:00,103.005,103.1,103.005,103.055,13684069.0
2006-07-17 10:22:00,103.045,103.06,103.03,103.03,41113939.0
2006-07-17 10:23:00,103.02,103.08,103.02,103.08,107707114.0
2006-07-17 10:24:00,103.075,103.135,103.053,103.11,47656342.0
2006-07-17 10:25:00,103.102,103.102,103.02,103.02,94282248.0
2006-07-17 10:26:00,103.015,103.067,103.01,103.067,40058056.0
2006-07-17 10:27:00,103.06,103.08,103.008,103.03,191711757.0
2006-07-17 10:28:00,103.025,103.045,103.015,103.045,87062423.0
2006-07-17 10:29:00,103.045,103.06,103.04,103.06,15234854.0
2006-07-17 10:30:00,103.052,103.086,103.052,103.07,54218686.0
2006-07-17 10:31:00,103.07,103.097,103.065,103.065,82078745.0
2006-07-17 10:32:00,103.025,103.075,103.025,103.063,58061105.0
2006-07-17 10:33:00,103.063,103.07,103.05,103.05,103512493.0
2006-07-17 10:34:00,103.05,103.07,103.033,103.055,70756636.0
2006-07-17 10:35:00,103.04,103.06,103.03,103.06,59396810.0
2006-07-17 10:36:00,103.07,103.1,103.015,103.1,135890270.0
2006-07-17 10:37:00,103.093,103.133,103.044,103.133,61373800.0
2006-07-17 10:38:00,103.133,103.205,103.12,103.178,101296212.0
2006-07-17 10:39:00,103.178,103.205,103.17,103.177,52312907.0
2006-07-17 10:40:00,103.182,103.23,103.149,103.22,29688853.0
2006-07-17 10:41:00,103.22,103.227,103.185,103.205,60839528.0
2006-07-17 10:42:00,103.205,103.217,103.193,103.193,21557554.0
2006-07-17 10:43:00,103.192,103.21,103.15,103.168,93192929.0
2006-07-17 10:44:00,103.165,103.19,103.145,103.145,16473424.0
2006-07-17 10:45:00,103.14,103.16,103.113,103.13,92494679.0
2006-07-17 10:46:00,103.12,103.155,103.12,103.155,221289450.0
2006-07-17 10:47:00,103.155,103.155,103.118,103.145,149235110.0
2006-07-17 10:48:00,103.14,103.14,103.12,103.12,80083650.0
2006-07-17 10:49:00,103.12,103.15,103.102,103.102,139209072.0
2006-07-17 10:50:00,103.11,103.15,103.095,103.14,94340154.0
2006-07-17 10:51:00,103.13,103.209,103.13,103.177,88234892.0
2006-07-17 10:52:00,103.173,103.187,103.173,103.185,130214582.0
2006-07-17 10:53:00,103.18,103.193,103.17,103.19,138737945.0
2006-07-17 10:54:00,103.19,103.19,103.165,103.17,57297771.0
2006-07-17 10:55:00,103.16,103.21,103.16,103.19,67856325.0
2006-07-17 10:56:00,103.195,103.21,103.195,103.205,40920872.0
2006-07-17 10:57:00,103.202,103.207,103.192,103.207,41303950.0
2006-07-17 10:58:00,103.2,103.24,103.173,103.225,31656565.0
2006-07-17 10:59:00,103.212,103.245,103.195,103.195,88208329.0
2006-07-17 11:00:00,103.2,103.225,103.2,103.215,119721694.0
2006-07-17 11:01:00,103.202,103.202,103.17,103.18,84255969.0
2006-07-17 11:02:00,103.167,103.195,103.166,103.195,50520929.0
2006-07-17 11:03:00,103.188,103.2,103.175,103.2,123523621.0
2006-07-17 11:04:00,103.195,103.195,103.16,103.16,57594831.0
2006-07-17 11:05:00,103.175,103.175,102.98,103.05,195853858.0
2006-07-17 11:06:00,103.055,103.055,103.01,103.053,101792792.0
2006-07-17 11:07:00,103.05,103.08,103.05,103.055,152465683.0
2006-07-17 11:08:00,103.065,103.074,103.055,103.055,126512143.0
2006-07-17 11:09:00,103.05,103.06,103.017,103.035,141220730.0
2006-07-17 11:10:00,103.035,103.055,103.005,103.04,43915578.0
2006-07-17 11:11:00,103.03,103.043,103.03,103.043,67294278.0
2006-07-17 11:12:00,103.05,103.05,103.035,103.04,34174982.0
2006-07-17 11:13:00,103.045,103.055,103.04,103.04,135373174.0
2006-07-17 11:14:00,103.03,103.04,102.988,103.04,30833344.0
2006-07-17 11:15:00,103.035,103.035,102.993,102.993,20061861.0
2006-07-17 11:16:00,102.995,102.999,102.955,102.962,154685790.0
2006-07-17 11:17:00,102.965,102.975,102.94,102.975,65107831.0
2006-07-17 11:18:00,102.963,103.025,102.95,103.025,79317699.0
2006-07-17 11:19:00,103.005,103.01,102.987,103.003,179777207.0
2006-07-17 11:20:00,103.005,103.015,103.0,103.0,62020544.0
2006-07-17 11:21:00,102.99,103.01,102.99,103.01,30309758.0
2006-07-17 11:22:00,103.01,103.04,103.01,103.04,153386586.0
2006-07-17 11:23:00,103.035,103.053,103.035,103.053,95993615.0
2006-07-17 11:24:00,103.07,103.072,103.05,103.06,25090821.0
2006-07-17 11:25:00,103.05,103.073,103.021,103.065,197798631.0
2006-07-17 11:26:00,103.067,103.08,103.055,103.07,63018317.0
2006-07-17 11:27:00,103.06,103.08,103.014,103.055,41357864.0
2006-07-17 11:28:00,103.05,103.086,103.045,103.065,468775519.0
2006-07-17 11:29:00,103.07,103.1,103.065,103.065,26117224.0
2006-07-17 11:30:00,103.077,103.09,103.035,103.075,20534502.0
2006-07-17 11:31:00,103.075,103.091,103.055,103.055,18449980.0
2006-07-17 11:32:00,103.06,103.06,103.025,103.04,10817943.0
2006-07-17 11:33:00,103.03,103.05,103.025,103.03,109979651.0
2006-07-17 11:34:00,103.023,103.062,103.023,103.05,74088003.0
2006-07-17 11:35:00,103.045,103.045,102.99,103.04,74925354.0
2006-07-17 11:36:00,103.035,103.061,102.992,103.02,44028313.0
2006-07-17 11:37:00,103.025,103.065,103.005,103.043,16728098.0
2006-07-17 11:38:00,103.055,103.065,103.035,103.065,23959804.0
2006-07-17 11:39:00,103.07,103.07,103.035,103.05,76152518.0
2006-07-17 11:40:00,103.05,103.05,103.031,103.04,28776811.0
2006-07-17 11:41:00,103.035,103.08,103.03,103.042,44692882.0
2006-07-17 11:42:00,103.05,103.093,103.05,103.082,114287756.0
2006-07-17 11:43:00,103.09,103.096,103.075,103.075,56811075.0
2006-07-17 11:44:00,103.075,103.09,103.058,103.09,48581954.0
2006-07-17 11:45:00,103.082,103.135,103.082,103.1,20089362.0
2006-07-17 11:46:00,103.105,103.123,103.105,103.12,59485276.0
2006-07-17 11:47:00,103.12,103.13,103.075,103.123,71594400.0
2006-07-17 11:48:00,103.123,103.128,103.085,103.085,43370577.0
2006-07-17 11:49:00,103.13,103.13,103.105,103.122,112091270.0
2006-07-17 11:50:00,103.13,103.154,103.13,103.15,26417588.0
2006-07-17 11:51:00,103.14,103.15,103.14,103.15,32048223.0
2006-07-17 11:52:00,103.145,103.16,103.14,103.14,64505070.0
2006-07-17 11:53:00,103.17,103.17,103.11,103.13,32302825.0
2006-07-17 11:54:00,103.132,103.133,103.113,103.125,60971484.0
2006-07-17 11:55:00,103.13,103.13,103.105,103.105,52291764.0
2006-07-17 11:56:00,103.095,103.125,103.095,103.113,122649440.0
2006-07-17 11:57:00,103.12,103.135,103.12,103.135,16697762.0
2006-07-17 11:58:00,103.14,103.14,103.12,103.135,21392626.0
2006-07-17 11:59:00,103.135,103.139,103.115,103.125,50676878.0
2006-07-17 12:00:00,103.123,103.14,103.115,103.12,89279573.0
2006-07-17 12:01:00,103.13,103.235,103.13,103.2,106005200.0
2006-07-17 12:02:00,103.193,103.293,103.183,103.265,126672761.0
2006-07-17 12:03:00,103.257,103.275,103.237,103.26,148933757.0
2006-07-17 12:04:00,103.25,103.27,103.23,103.23,43144692.0
2006-07-17 12:05:00,103.235,103.235,103.223,103.223,47201261.0
2006-07-17 12:06:00,103.225,103.237,103.21,103.237,151777030.0
2006-07-17 12:07:00,103.24,103.27,103.24,103.27,132494561.0
2006-07-17 12:08:00,103.27,103.305,103.25,103.305,163295202.0
2006-07-17 12:09:00,103.292,103.3,103.235,103.293,81191082.0
2006-07-17 12:10:00,103.29,103.32,103.259,103.31,32438255.0
2006-07-17 12:11:00,103.305,103.32,103.295,103.31,48793632.0
2006-07-17 12:12:00,103.31,103.312,103.275,103.275,59276371.0
2006-07-17 12:13:00,103.29,103.29,103.271,103.273,6567652.0
2006-07-17 12:14:00,103.265,103.28,103.25,103.25,47571286.0
2006-07-17 12:15:00,103.25,103.255,103.195,103.195,81199112.0
2006-07-17 12:16:00,103.192,103.218,103.1,103.155,43970228.0
2006-07-17 12:17:00,103.145,103.17,103.145,103.16,43575649.0
2006-07-17 12:18:00,103.165,103.165,103.075,103.075,80950779.0
2006-07-17 12:19:00,103.115,103.115,103.08,103.095,35974079.0
2006-07-17 12:20:00,103.093,103.15,103.093,103.115,87819020.0
2006-07-17 12:21:00,103.12,103.15,103.105,103.13,144361868.0
2006-07-17 12:22:00,103.13,103.175,103.13,103.17,37965848.0
2006-07-17 12:23:00,103.17,103.2,103.152,103.18,97360890.0
2006-07-17 12:24:00,103.185,103.185,103.176,103.18,80850365.0
2006-07-17 12:25:00,103.18,103.212,103.18,103.203,47833500.0
2006-07-17 12:26:00,103.197,103.216,103.176,103.185,85217751.0
2006-07-17 12:27:00,103.18,103.245,103.18,103.245,168392403.0
2006-07-17 12:28:00,103.235,103.253,103.228,103.235,60969093.0
2006-07-17 12:29:00,103.235,103.295,103.235,103.255,54450601.0
2006-07-17 12:30:00,103.26,103.285,103.255,103.255,60965867.0
2006-07-17 12:31:00,103.26,103.275,103.245,103.275,152994689.0
2006-07-17 12:32:00,103.28,103.287,103.263,103.263,97707150.0
2006-07-17 12:33:00,103.27,103.29,103.267,103.28,117050478.0
2006-07-17 12:34:00,103.275,103.285,103.25,103.25,73245674.0
2006-07-17 12:35:00,103.25,103.295,103.25,103.295,57886389.0
2006-07-17 12:36:00,103.305,103.305,103.277,103.28,43408938.0
2006-07-17 12:37:00,103.277,103.3,103.234,103.25,46618808.0
2006-07-17 12:38:00,103.257,103.28,103.254,103.28,70772334.0
2006-07-17 12:39:00,103.28,103.33,103.28,103.31,129065707.0
2006-07-17 12:40:00,103.305,103.325,103.305,103.325,143102530.0
2006-07-17 12:41:00,103.33,103.335,103.329,103.335,50467927.0
2006-07-17 12:42:00,103.33,103.353,103.315,103.315,43719123.0
2006-07-17 12:43:00,103.313,103.313,103.265,103.28,56833250.0
2006-07-17 12:44:00,103.29,103.308,103.25,103.285,63145430.0
2006-07-17 12:45:00,103.29,103.305,103.225,103.255,72258712.0
2006-07-17 12:46:00,103.26,103.28,103.227,103.28,79667406.0
2006-07-17 12:47:00,103.27,103.29,103.263,103.29,36816548.0
2006-07-17 12:48:00,103.282,103.294,103.27,103.27,171853485.0
2006-07-17 12:49:00,103.27,103.301,103.27,103.3,85291714.0
2006-07-17 12:50:00,103.305,103.33,103.295,103.295,65419546.0
2006-07-17 12:51:00,103.285,103.32,103.28,103.32,19147778.0
2006-07-17 12:52:00,103.32,103.339,103.32,103.33,19190309.0
2006-07-17 12:53:00,103.32,103.333,103.305,103.305,104433924.0
2006-07-17 12:54:00,103.302,103.33,103.302,103.305,88665637.0
2006-07-17 12:55:00,103.305,103.32,103.29,103.305,55817110.0
2006-07-17 12:56:00,103.305,103.311,103.295,103.303,172162774.0
2006-07-17 12:57:00,103.31,103.34,103.31,103.32,82813838.0
2006-07-17 12:58:00,103.325,103.36,103.325,103.36,65219842.0
2006-07-17 12:59:00,103.37,103.39,103.36,103.39,37366479.0
2006-07-17 13:00:00,103.38,103.38,103.312,103.312,129006123.0
2006-07-17 13:01:00,103.31,103.33,103.305,103.327,254211114.0
2006-07-17 13:02:00,103.33,103.36,103.33,103.335,41869232.0
2006-07-17 13:03:00,103.335,103.35,103.335,103.335,28381086.0
2006-07-17 13:04:00,103.33,103.353,103.325,103.35,182619061.0
2006-07-17 13:05:00,103.345,103.355,103.333,103.355,66405745.0
2006-07-17 13:06:00,103.355,103.355,103.315,103.325,58530053.0
2006-07-17 13:07:00,103.325,103.325,103.314,103.315,87890662.0
2006-07-17 13:08:00,103.308,103.355,103.308,103.335,49855836.0
2006-07-17 13:09:00,103.32,103.339,103.3,103.335,120784123.0
2006-07-17 13:10:00,103.33,103.35,103.31,103.35,126125059.0
2006-07-17 13:11:00,103.345,103.345,103.307,103.313,44612855.0
2006-07-17 13:12:00,103.307,103.307,103.28,103.295,48361138.0
2006-07-17 13:13:00,103.29,103.3,103.275,103.295,87773790.0
2006-07-17 13:14:00,103.285,103.29,103.26,103.285,121774120.0
2006-07-17 13:15:00,103.282,103.303,103.265,103.265,46699570.0
2006-07-17 13:16:00,103.28,103.282,103.268,103.268,85343347.0
2006-07-17 13:17:00,103.27,103.275,103.22,103.26,48692475.0
2006-07-17 13:18:00,103.255,103.29,103.255,103.273,75021812.0
2006-07-17 13:19:00,103.27,103.315,103.258,103.293,98398237.0
2006-07-17 13:20:00,103.3,103.305,103.282,103.295,133159306.0
2006-07-17 13:21:00,103.293,103.332,103.293,103.295,75326567.0
2006-07-17 13:22:00,103.335,103.335,103.27,103.275,157783501.0
2006-07-17 13:23:00,103.28,103.315,103.28,103.315,40529802.0
2006-07-17 13:24:00,103.31,103.316,103.267,103.267,45205226.0
2006-07-17 13:25:00,103.275,103.345,103.255,103.34,32045956.0
2006-07-17 13:26:00,103.335,103.35,103.315,103.335,117464572.0
2006-07-17 13:27:00,103.335,103.335,103.265,103.305,48220128.0
2006-07-17 13:28:00,103.285,103.333,103.263,103.33,85461388.0
2006-07-17 13:29:00,103.34,103.38,103.325,103.345,22749786.0
2006-07-17 13:30:00,103.345,103.368,103.325,103.34,38304736.0
2006-07-17 13:31:00,103.335,103.41,103.335,103.373,56565772.0
2006-07-17 13:32:00,103.335,103.378,103.335,103.365,72054553.0
2006-07-17 13:33:00,103.315,103.37,103.315,103.365,40902577.0
2006-07-17 13:34:00,103.36,103.375,103.347,103.347,77465020.0
2006-07-17 13:35:00,103.35,103.43,103.35,103.43,88756411.0
2006-07-17 13:36:00,103.43,103.43,103.37,103.388,71107117.0
2006-07-17 13:37:00,103.38,103.383,103.36,103.37,53205574.0
2006-07-17 13:38:00,103.39,103.39,103.36,103.372,43079107.0
2006-07-17 13:39:00,103.38,103.38,103.366,103.375,17500227.0
2006-07-17 13:40:00,103.377,103.4,103.377,103.38,30142233.0
2006-07-17 13:41:00,103.387,103.403,103.387,103.39,85062599.0
2006-07-17 13:42:00,103.4,103.402,103.38,103.38,70725677.0
2006-07-17 13:43:00,103.39,103.39,103.365,103.365,54653668.0
2006-07-17 13:44:00,103.365,103.38,103.363,103.38,39656852.0
2006-07-17 13:45:00,103.38,103.38,103.355,103.38,64255700.0
2006-07-17 13:46:00,103.37,103.4,103.37,103.4,48893216.0
2006-07-17 13:47:00,103.395,103.4,103.37,103.377,104857419.0
2006-07-17 13:48:00,103.383,103.385,103.36,103.36,105178832.0
2006-07-17 13:49:00,103.365,103.365,103.31,103.345,76675909.0
2006-07-17 13:50:00,103.332,103.345,103.32,103.34,59338446.0
2006-07-17 13:51:00,103.33,103.39,103.33,103.385,88810506.0
2006-07-17 13:52:00,103.39,103.405,103.385,103.385,107159782.0
2006-07-17 13:53:00,103.39,103.4,103.38,103.4,76252211.0
2006-07-17 13:54:00,103.39,103.39,103.34,103.34,202450491.0
2006-07-17 13:55:00,103.342,103.365,103.342,103.365,81729155.0
2006-07-17 13:56:00,103.36,103.366,103.355,103.365,50865609.0
2006-07-17 13:57:00,103.36,103.375,103.36,103.37,127320350.0
2006-07-17 13:58:00,103.363,103.385,103.36,103.36,164848529.0
2006-07-17 13:59:00,103.37,103.41,103.325,103.325,136252717.0
2006-07-17 14:00:00,103.38,103.38,103.363,103.365,132674182.0
2006-07-17 14:01:00,103.36,103.373,103.355,103.355,155091652.0
2006-07-17 14:02:00,103.35,103.364,103.345,103.358,109187920.0
2006-07-17 14:03:00,103.347,103.36,103.34,103.34,52499663.0
2006-07-17 14:04:00,103.335,103.355,103.325,103.35,36418744.0
2006-07-17 14:05:00,103.345,103.345,103.313,103.33,19676349.0
2006-07-17 14:06:00,103.33,103.355,103.315,103.34,75261726.0
2006-07-17 14:07:00,103.34,103.365,103.34,103.355,73670512.0
2006-07-17 14:08:00,103.365,103.374,103.335,103.357,164744459.0
2006-07-17 14:09:00,103.365,103.38,103.335,103.38,70333547.0
2006-07-17 14:10:00,103.39,103.395,103.38,103.395,52275645.0
2006-07-17 14:11:00,103.4,103.4,103.355,103.355,71837445.0
2006-07-17 14:12:00,103.355,103.363,103.317,103.36,137179857.0
2006-07-17 14:13:00,103.36,103.36,103.342,103.345,54864849.0
2006-07-17 14:14:00,103.345,103.362,103.332,103.35,99666754.0
2006-07-17 14:15:00,103.345,103.361,103.32,103.33,57497303.0
2006-07-17 14:16:00,103.295,103.332,103.295,103.315,24395119.0
2006-07-17 14:17:00,103.32,103.335,103.32,103.32,100380042.0
2006-07-17 14:18:00,103.33,103.345,103.315,103.33,55436431.0
2006-07-17 14:19:00,103.335,103.355,103.335,103.355,67912786.0
2006-07-17 14:20:00,103.358,103.375,103.345,103.37,44877874.0
2006-07-17 14:21:00,103.363,103.386,103.363,103.375,90716487.0
2006-07-17 14:22:00,103.372,103.41,103.36,103.39,52241832.0
2006-07-17 14:23:00,103.4,103.41,103.373,103.4,10335216.0
2006-07-17 14:24:00,103.393,103.41,103.384,103.41,24035405.0
2006-07-17 14:25:00,103.41,103.443,103.41,103.443,44846651.0
2006-07-17 14:26:00,103.45,103.466,103.446,103.447,39892465.0
2006-07-17 14:27:00,103.45,103.485,103.445,103.485,47795003.0
2006-07-17 14:28:00,103.487,103.487,103.412,103.44,131951805.0
2006-07-17 14:29:00,103.44,103.465,103.44,103.45,81887727.0
2006-07-17 14:30:00,103.453,103.495,103.453,103.47,45324233.0
2006-07-17 14:31:00,103.468,103.482,103.435,103.435,104775315.0
2006-07-17 14:32:00,103.432,103.447,103.41,103.44,35115690.0
2006-07-17 14:33:00,103.435,103.453,103.41,103.425,66955337.0
2006-07-17 14:34:00,103.425,103.44,103.415,103.44,75819849.0
2006-07-17 14:35:00,103.443,103.502,103.443,103.482,78758755.0
2006-07-17 14:36:00,103.473,103.508,103.463,103.475,35095632.0
2006-07-17 14:37:00,103.472,103.483,103.453,103.453,94615679.0
2006-07-17 14:38:00,103.45,103.48,103.435,103.448,58725292.0
2006-07-17 14:39:00,103.437,103.48,103.437,103.47,91054129.0
2006-07-17 14:40:00,103.465,103.465,103.455,103.455,183493569.0
2006-07-17 14:41:00,103.45,103.461,103.44,103.44,63806776.0
2006-07-17 14:42:00,103.445,103.485,103.445,103.485,59914971.0
2006-07-17 14:43:00,103.485,103.505,103.457,103.505,92330939.0
2006-07-17 14:44:00,103.505,103.56,103.505,103.56,75371873.0
2006-07-17 14:45:00,103.56,103.59,103.534,103.59,51308427.0
2006-07-17 14:46:00,103.58,103.585,103.56,103.56,28904405.0
2006-07-17 14:47:00,103.56,103.56,103.525,103.55,120661807.0
2006-07-17 14:48:00,103.56,103.63,103.532,103.607,22249402.0
2006-07-17 14:49:00,103.605,103.63,103.583,103.608,28692873.0
2006-07-17 14:50:00,103.607,103.607,103.565,103.6,56723990.0
2006-07-17 14:51:00,103.595,103.63,103.585,103.62,16877123.0
2006-07-17 14:52:00,103.62,103.63,103.597,103.63,28671785.0
2006-07-17 14:53:00,103.63,103.717,103.63,103.717,26419395.0
2006-07-17 14:54:00,103.715,103.74,103.695,103.72,190110846.0
2006-07-17 14:55:00,103.723,103.735,103.664,103.697,73067620.0
2006-07-17 14:56:00,103.69,103.708,103.69,103.697,34633021.0
2006-07-17 14:57:00,103.697,103.697,103.684,103.685,63359527.0
2006-07-17 14:58:00,103.68,103.7,103.68,103.7,97734436.0
2006-07-17 14:59:00,103.7,103.7,103.659,103.66,37974426.0
2006-07-17 15:00:00,103.665,103.665,103.61,103.622,117749602.0
2006-07-17 15:01:00,103.625,103.645,103.615,103.63,71627571.0
2006-07-17 15:02:00,103.635,103.635,103.603,103.63,44270836.0
2006-07-17 15:03:00,103.625,103.635,103.595,103.598,34235867.0
2006-07-17 15:04:00,103.625,103.625,103.593,103.61,66371513.0
2006-07-17 15:05:00,103.602,103.62,103.595,103.595,75609336.0
2006-07-17 15:06:00,103.598,103.598,103.518,103.53,111215219.0
2006-07-17 15:07:00,103.54,103.63,103.54,103.615,26753114.0
2006-07-17 15:08:00,103.605,103.605,103.59,103.59,41443072.0
2006-07-17 15:09:00,103.58,103.595,103.556,103.56,65905222.0
2006-07-17 15:10:00,103.55,103.585,103.54,103.57,31894552.0
2006-07-17 15:11:00,103.56,103.568,103.548,103.55,68324034.0
2006-07-17 15:12:00,103.55,103.571,103.54,103.54,125637059.0
2006-07-17 15:13:00,103.565,103.585,103.555,103.565,103879519.0
2006-07-17 15:14:00,103.56,103.573,103.45,103.46,46654333.0
2006-07-17 15:15:00,103.415,103.61,103.415,103.595,71548693.0
2006-07-17 15:16:00,103.603,103.625,103.593,103.593,73116840.0
2006-07-17 15:17:00,103.6,103.685,103.6,103.653,39233371.0
2006-07-17 15:18:00,103.66,103.684,103.635,103.65,66284747.0
2006-07-17 15:19:00,103.645,103.66,103.623,103.623,44084476.0
2006-07-17 15:20:00,103.63,103.652,103.629,103.63,49106720.0
2006-07-17 15:21:00,103.64,103.64,103.628,103.63,37822889.0
2006-07-17 15:22:00,103.635,103.635,103.6,103.61,26180712.0
2006-07-17 15:23:00,103.61,103.628,103.59,103.615,70366835.0
2006-07-17 15:24:00,103.61,103.63,103.605,103.62,16244230.0
2006-07-17 15:25:00,103.61,103.61,103.59,103.605,303895794.0
2006-07-17 15:26:00,103.605,103.63,103.592,103.63,36488071.0
2006-07-17 15:27:00,103.625,103.64,103.62,103.64,24843852.0
2006-07-17 15:28:00,103.635,103.69,103.635,103.667,38600036.0
2006-07-17 15:29:00,103.655,103.673,103.65,103.66,86532133.0
2006-07-17 15:30:00,103.65,103.65,103.6,103.605,64368988.0
2006-07-17 15:31:00,103.605,103.605,103.564,103.585,122102289.0
2006-07-17 15:32:00,103.557,103.575,103.54,103.567,81431125.0
2006-07-17 15:33:00,103.565,103.575,103.55,103.563,37093688.0
2006-07-17 15:34:00,103.568,103.58,103.54,103.55,34114105.0
2006-07-17 15:35:00,103.555,103.565,103.55,103.55,171823663.0
2006-07-17 15:36:00,103.555,103.585,103.545,103.585,18441047.0
2006-07-17 15:37:00,103.573,103.595,103.559,103.56,89382900.0
2006-07-17 15:38:00,103.557,103.576,103.533,103.533,265497893.0
2006-07-17 15:39:00,103.54,103.55,103.498,103.53,66076838.0
2006-07-17 15:40:00,103.525,103.54,103.5,103.505,176603035.0
2006-07-17 15:41:00,103.515,103.515,103.502,103.515,137167952.0
2006-07-17 15:42:00,103.51,103.555,103.474,103.555,79147440.0
2006-07-17 15:43:00,103.55,103.558,103.547,103.555,89064632.0
2006-07-17 15:44:00,103.565,103.61,103.565,103.61,40724425.0
2006-07-17 15:45:00,103.6,103.615,103.593,103.605,50931420.0
2006-07-17 15:46:00,103.6,103.6,103.567,103.585,16374284.0
2006-07-17 15:47:00,103.58,103.602,103.58,103.585,34462181.0
2006-07-17 15:48:00,103.59,103.59,103.502,103.503,85439834.0
2006-07-17 15:49:00,103.465,103.503,103.46,103.46,73796828.0
2006-07-17 15:50:00,103.465,103.505,103.413,103.455,83573912.0
2006-07-17 15:51:00,103.455,103.478,103.455,103.475,129204495.0
2006-07-17 15:52:00,103.475,103.485,103.445,103.465,93573176.0
2006-07-17 15:53:00,103.465,103.474,103.423,103.423,135874669.0
2006-07-17 15:54:00,103.42,103.435,103.365,103.385,139052480.0
2006-07-17 15:55:00,103.38,103.38,103.315,103.315,107214635.0
2006-07-17 15:56:00,103.315,103.335,103.285,103.285,114588419.0
2006-07-17 15:57:00,103.29,103.345,103.275,103.345,31758427.0
2006-07-17 15:58:00,103.335,103.353,103.305,103.332,99549047.0
2006-07-17 15:59:00,103.328,103.328,103.305,103.325,50800827.0
2006-07-17 16:00:00,103.33,103.43,103.33,103.4,32966049.0
2006-07-17 16:01:00,103.4,103.41,103.365,103.39,159240943.0
2006-07-17 16:02:00,103.375,103.38,103.339,103.38,23877249.0
2006-07-17 16:03:00,103.39,103.393,103.378,103.378,173540949.0
2006-07-17 16:04:00,103.37,103.383,103.35,103.375,56634481.0
2006-07-17 16:05:00,103.368,103.408,103.368,103.395,85049859.0
2006-07-17 16:06:00,103.4,103.4,103.375,103.395,34839717.0
2006-07-17 16:07:00,103.385,103.385,103.337,103.355,52600678.0
2006-07-17 16:08:00,103.36,103.38,103.343,103.375,55042634.0
2006-07-17 16:09:00,103.38,103.38,103.345,103.36,26440915.0
2006-07-17 16:10:00,103.365,103.375,103.337,103.337,166533019.0
2006-07-17 16:11:00,103.33,103.363,103.33,103.35,130641973.0
2006-07-17 16:12:00,103.345,103.367,103.32,103.367,10812123.0
2006-07-17 16:13:00,103.37,103.4,103.3,103.305,42565639.0
2006-07-17 16:14:00,103.305,103.357,103.305,103.345,85752074.0
2006-07-17 16:15:00,103.36,103.42,103.36,103.405,110951846.0
2006-07-17 16:16:00,103.41,103.41,103.35,103.38,61127055.0
2006-07-17 16:17:00,103.375,103.405,103.327,103.327,25797511.0
2006-07-17 16:18:00,103.325,103.37,103.31,103.355,77106519.0
2006-07-17 16:19:00,103.365,103.365,103.33,103.34,13702586.0
2006-07-17 16:20:00,103.332,103.405,103.32,103.385,72921603.0
2006-07-17 16:21:00,103.39,103.425,103.385,103.385,26114134.0
2006-07-17 16:22:00,103.38,103.398,103.38,103.397,13257534.0
2006-07-17 16:23:00,103.4,103.415,103.39,103.397,97295325.0
2006-07-17 16:24:00,103.392,103.42,103.37,103.42,57857090.0
2006-07-17 16:25:00,103.415,103.425,103.373,103.373,172334477.0
2006-07-17 16:26:00,103.38,103.405,103.345,103.355,124531139.0
2006-07-17 16:27:00,103.355,103.39,103.355,103.37,82043078.0
2006-07-17 16:28:00,103.385,103.385,103.335,103.347,41498057.0
2006-07-17 16:29:00,103.337,103.365,103.337,103.355,128012569.0
2006-07-17 16:30:00,103.355,103.355,103.335,103.35,138129811.0
2006-07-17 16:31:00,103.36,103.37,103.345,103.355,45633651.0
2006-07-17 16:32:00,103.355,103.355,103.338,103.338,112888314.0
2006-07-17 16:33:00,103.343,103.378,103.333,103.37,46596332.0
2006-07-17 16:34:00,103.34,103.395,103.34,103.38,44643481.0
2006-07-17 16:35:00,103.375,103.388,103.367,103.38,155199432.0
2006-07-17 16:36:00,103.388,103.408,103.365,103.395,47325335.0
2006-07-17 16:37:00,103.395,103.405,103.384,103.39,25056356.0
2006-07-17 16:38:00,103.383,103.45,103.383,103.45,37785624.0
2006-07-17 16:39:00,103.455,103.455,103.377,103.42,11557906.0
2006-07-17 16:40:00,103.413,103.413,103.403,103.403,31145936.0
2006-07-17 16:41:00,103.41,103.425,103.385,103.425,12346174.0
2006-07-17 16:42:00,103.412,103.435,103.395,103.415,43115424.0
2006-07-17 16:43:00,103.42,103.42,103.395,103.41,44354609.0
2006-07-17 16:44:00,103.4,103.4,103.38,103.397,57026003.0
2006-07-17 16:45:00,103.385,103.392,103.38,103.39,88632858.0
2006-07-17 16:46:00,103.385,103.385,103.35,103.35,201339635.0
2006-07-17 16:47:00,103.345,103.378,103.34,103.34,42214571.0
2006-07-17 16:48:00,103.335,103.341,103.32,103.32,30289681.0
2006-07-17 16:49:00,103.32,103.352,103.32,103.343,58428082.0
2006-07-17 16:50:00,103.343,103.36,103.34,103.36,161549557.0
2006-07-17 16:51:00,103.36,103.36,103.335,103.335,62398632.0
2006-07-17 16:52:00,103.32,103.347,103.32,103.343,90928808.0
2006-07-17 16:53:00,103.34,103.348,103.318,103.337,87548069.0
2006-07-17 16:54:00,103.335,103.335,103.32,103.325,83996013.0
2006-07-17 16:55:00,103.32,103.35,103.305,103.35,69630806.0
2006-07-17 16:56:00,103.345,103.378,103.345,103.345,73096735.0
2006-07-17 16:57:00,103.35,103.39,103.337,103.355,66048763.0
2006-07-17 16:58:00,103.36,103.38,103.31,103.31,117692600.0
2006-07-17 16:59:00,103.313,103.313,103.24,103.253,30284544.0
2006-07-17 17:00:00,103.23,103.273,103.23,103.265,22731774.0
2006-07-17 17:01:00,103.24,103.275,103.235,103.27,92234642.0
2006-07-17 17:02:00,103.28,103.28,103.243,103.243,262887312.0
2006-07-17 17:03:00,103.24,103.25,103.235,103.25,54619280.0
2006-07-17 17:04:00,103.245,103.285,103.242,103.285,135845474.0
2006-07-17 17:05:00,103.285,103.305,103.257,103.3,31531268.0
2006-07-17 17:06:00,103.3,103.308,103.275,103.277,52009393.0
2006-07-17 17:07:00,103.29,103.29,103.22,103.235,29579072.0
2006-07-17 17:08:00,103.225,103.273,103.22,103.273,82474781.0
2006-07-17 17:09:00,103.28,103.28,103.249,103.25,20550182.0
2006-07-17 17:10:00,103.255,103.265,103.255,103.265,177025383.0
2006-07-17 17:11:00,103.265,103.295,103.265,103.285,37222346.0
2006-07-17 17:12:00,103.282,103.38,103.267,103.34,54831163.0
2006-07-17 17:13:00,103.335,103.363,103.335,103.337,114413311.0
2006-07-17 17:14:00,103.35,103.377,103.307,103.32,37746058.0
2006-07-17 17:15:00,103.318,103.355,103.29,103.335,54626204.0
2006-07-17 17:16:00,103.335,103.36,103.33,103.36,58870977.0
2006-07-17 17:17:00,103.35,103.373,103.35,103.355,161417187.0
2006-07-17 17:18:00,103.365,103.375,103.35,103.36,159566498.0
2006-07-17 17:19:00,103.355,103.368,103.325,103.345,28698215.0
2006-07-17 17:20:00,103.34,103.34,103.295,103.295,23876689.0
2006-07-17 17:21:00,103.287,103.315,103.27,103.305,223926401.0
2006-07-17 17:22:00,103.305,103.345,103.295,103.323,134274953.0
2006-07-17 17:23:00,103.33,103.348,103.328,103.348,95313018.0
2006-07-17 17:24:00,103.35,103.35,103.32,103.33,142864605.0
2006-07-17 17:25:00,103.33,103.345,103.327,103.335,105145940.0
2006-07-17 17:26:00,103.335,103.35,103.325,103.335,49524657.0
2006-07-17 17:27:00,103.332,103.332,103.295,103.303,28757414.0
2006-07-17 17:28:00,103.305,103.315,103.305,103.315,57874431.0
2006-07-17 17:29:00,103.255,103.309,103.255,103.3,117331057.0
2006-07-17 17:30:00,103.297,103.31,103.285,103.295,24073500.0
2006-07-17 17:31:00,103.295,103.295,103.252,103.252,145560830.0
2006-07-17 17:32:00,103.26,103.288,103.25,103.265,66771029.0
2006-07-17 17:33:00,103.255,103.27,103.25,103.26,45227205.0
2006-07-17 17:34:00,103.252,103.275,103.24,103.26,87316346.0
2006-07-17 17:35:00,103.27,103.279,103.262,103.262,36608327.0
2006-07-17 17:36:00,103.27,103.27,103.245,103.258,27982011.0
2006-07-17 17:37:00,103.257,103.275,103.243,103.263,118066706.0
2006-07-17 17:38:00,103.27,103.27,103.25,103.25,99017999.0
2006-07-17 17:39:00,103.25,103.28,103.245,103.28,227054254.0
2006-07-17 17:40:00,103.277,103.3,103.265,103.3,194943588.0
2006-07-17 17:41:00,103.3,103.33,103.3,103.305,135917493.0
2006-07-17 17:42:00,103.303,103.303,103.29,103.295,114222961.0
2006-07-17 17:43:00,103.295,103.311,103.269,103.31,85398708.0
2006-07-17 17:44:00,103.305,103.311,103.297,103.3,57623980.0
2006-07-17 17:45:00,103.293,103.334,103.293,103.325,70942087.0
2006-07-17 17:46:00,103.3,103.35,103.3,103.35,75339098.0
2006-07-17 17:47:00,103.365,103.365,103.335,103.335,116427333.0
2006-07-17 17:48:00,103.335,103.34,103.33,103.34,23270784.0
2006-07-17 17:49:00,103.335,103.348,103.335,103.337,218943068.0
2006-07-17 17:50:00,103.35,103.36,103.325,103.337,99823168.0
2006-07-17 17:51:00,103.335,103.34,103.332,103.335,34584551.0
2006-07-17 17:52:00,103.34,103.345,103.33,103.33,216962514.0
2006-07-17 17:55:00,103.335,103.367,103.335,103.365,65767164.0
2006-07-17 17:56:00,103.37,103.37,103.327,103.327,13318514.0
2006-07-17 17:57:00,103.337,103.358,103.337,103.348,46329225.0
2006-07-17 17:58:00,103.35,103.355,103.338,103.338,124980176.0
2006-07-17 17:59:00,103.348,103.357,103.348,103.35,52566512.0
2006-07-17 18:00:00,103.36,103.392,103.36,103.392,77259289.0
2006-07-17 18:01:00,103.395,103.395,103.365,103.37,142337059.0
2006-07-17 18:02:00,103.375,103.393,103.375,103.393,205777328.0
2006-07-17 18:03:00,103.395,103.419,103.39,103.39,176333289.0
2006-07-17 18:04:00,103.393,103.41,103.39,103.41,109392313.0
2006-07-17 18:05:00,103.403,103.42,103.393,103.402,63895083.0
2006-07-17 18:06:00,103.41,103.41,103.39,103.4,54514831.0
2006-07-17 18:07:00,103.41,103.41,103.3,103.36,7129497.0
2006-07-17 18:08:00,103.365,103.37,103.36,103.36,27953386.0
2006-07-17 18:09:00,103.36,103.405,103.35,103.4,136025422.0
2006-07-17 18:10:00,103.4,103.408,103.4,103.4,42854145.0
2006-07-17 18:11:00,103.41,103.42,103.385,103.395,22878598.0
2006-07-17 18:12:00,103.395,103.41,103.338,103.383,73531671.0
2006-07-17 18:13:00,103.385,103.402,103.362,103.362,71274682.0
2006-07-17 18:14:00,103.365,103.395,103.365,103.365,45337857.0
2006-07-17 18:15:00,103.365,103.38,103.335,103.345,108696996.0
2006-07-17 18:16:00,103.35,103.35,103.315,103.318,37821808.0
2006-07-17 18:17:00,103.323,103.323,103.271,103.32,104163358.0
2006-07-17 18:18:00,103.315,103.33,103.312,103.325,103285346.0
2006-07-17 18:19:00,103.315,103.34,103.315,103.34,93015968.0
2006-07-17 18:20:00,103.35,103.355,103.33,103.355,54890433.0
2006-07-17 18:21:00,103.36,103.36,103.33,103.36,65031868.0
2006-07-17 18:22:00,103.35,103.361,103.345,103.345,32909386.0
2006-07-17 18:23:00,103.355,103.37,103.353,103.353,67061978.0
2006-07-17 18:24:00,103.36,103.36,103.345,103.36,53507017.0
2006-07-17 18:25:00,103.353,103.36,103.345,103.36,63724652.0
2006-07-17 18:26:00,103.36,103.365,103.332,103.365,186927087.0
2006-07-17 18:27:00,103.355,103.355,103.33,103.33,61759236.0
2006-07-17 18:28:00,103.335,103.355,103.325,103.343,175422537.0
2006-07-17 18:29:00,103.345,103.355,103.285,103.345,25490345.0
2006-07-17 18:30:00,103.36,103.375,103.35,103.375,39588314.0
2006-07-17 18:31:00,103.373,103.39,103.373,103.375,61636612.0
2006-07-17 18:32:00,103.38,103.395,103.36,103.375,100802728.0
2006-07-17 18:33:00,103.375,103.4,103.365,103.373,22419510.0
2006-07-17 18:34:00,103.367,103.41,103.367,103.375,39131214.0
2006-07-17 18:35:00,103.375,103.4,103.355,103.38,84929272.0
2006-07-17 18:36:00,103.373,103.373,103.345,103.363,38748983.0
2006-07-17 18:37:00,103.365,103.365,103.35,103.363,78609230.0
2006-07-17 18:38:00,103.37,103.375,103.315,103.375,11955176.0
2006-07-17 18:39:00,103.365,103.365,103.355,103.365,76769496.0
2006-07-17 18:40:00,103.37,103.37,103.355,103.36,58478079.0
2006-07-17 18:41:00,103.37,103.376,103.358,103.375,42372373.0
2006-07-17 18:42:00,103.377,103.378,103.365,103.365,130950104.0
2006-07-17 18:43:00,103.368,103.368,103.345,103.36,30136673.0
2006-07-17 18:44:00,103.37,103.37,103.345,103.355,56809389.0
2006-07-17 18:45:00,103.35,103.367,103.35,103.36,216497926.0
2006-07-17 18:46:00,103.352,103.375,103.325,103.375,110255160.0
2006-07-17 18:47:00,103.38,103.384,103.365,103.37,144625893.0
2006-07-17 18:48:00,103.368,103.376,103.368,103.37,48565378.0
2006-07-17 18:49:00,103.363,103.378,103.363,103.367,158905241.0
2006-07-17 18:50:00,103.373,103.377,103.363,103.375,128067610.0
2006-07-17 18:51:00,103.375,103.385,103.355,103.385,16344759.0
2006-07-17 18:52:00,103.39,103.39,103.355,103.36,121026138.0
2006-07-17 18:53:00,103.35,103.35,103.34,103.34,88603593.0
2006-07-17 18:54:00,103.34,103.345,103.29,103.337,48291939.0
2006-07-17 18:55:00,103.333,103.339,103.326,103.33,128886844.0
2006-07-17 18:56:00,103.325,103.335,103.325,103.33,55122936.0
2006-07-17 18:57:00,103.33,103.33,103.285,103.325,96585658.0
2006-07-17 18:58:00,103.317,103.329,103.305,103.305,43432035.0
2006-07-17 18:59:00,103.303,103.322,103.303,103.32,159900444.0
2006-07-17 19:00:00,103.31,103.325,103.31,103.32,81143635.0
2006-07-17 19:01:00,103.318,103.318,103.298,103.3,146557370.0
2006-07-17 19:02:00,103.305,103.313,103.305,103.31,93116164.0
2006-07-17 19:03:00,103.302,103.312,103.296,103.3,113504450.0
2006-07-17 19:04:00,103.293,103.295,103.27,103.27,126563199.0
2006-07-17 19:05:00,103.27,103.301,103.27,103.287,58528790.0
2006-07-17 19:06:00,103.29,103.31,103.288,103.3,41329779.0
2006-07-17 19:07:00,103.293,103.293,103.263,103.263,114357818.0
2006-07-17 19:08:00,103.27,103.275,103.263,103.275,39543759.0
2006-07-17 19:09:00,103.27,103.27,103.255,103.255,17720264.0
2006-07-17 19:10:00,103.26,103.295,103.244,103.295,28285486.0
2006-07-17 19:11:00,103.29,103.29,103.273,103.28,30949548.0
2006-07-17 19:12:00,103.29,103.298,103.276,103.285,55017772.0
2006-07-17 19:13:00,103.285,103.293,103.231,103.27,155615035.0
2006-07-17 19:14:00,103.275,103.282,103.27,103.275,65476816.0
2006-07-17 19:15:00,103.28,103.281,103.27,103.27,24725574.0
2006-07-17 19:16:00,103.27,103.277,103.268,103.27,111242356.0
2006-07-17 19:17:00,103.27,103.27,103.215,103.26,42726757.0
2006-07-17 19:18:00,103.253,103.253,103.225,103.25,105843472.0
2006-07-17 19:19:00,103.245,103.257,103.224,103.225,61731870.0
2006-07-17 19:20:00,103.23,103.255,103.23,103.25,75864175.0
2006-07-17 19:21:00,103.24,103.254,103.227,103.227,78138418.0
2006-07-17 19:22:00,103.227,103.231,103.19,103.21,75195868.0
2006-07-17 19:23:00,103.21,103.21,103.191,103.195,55435793.0
2006-07-17 19:24:00,103.195,103.195,103.06,103.092,81620965.0
2006-07-17 19:25:00,103.095,103.113,103.057,103.105,29126974.0
2006-07-17 19:26:00,103.107,103.14,103.107,103.14,89733163.0
2006-07-17 19:27:00,103.11,103.157,103.109,103.145,29950488.0
2006-07-17 19:28:00,103.15,103.15,103.125,103.14,83519393.0
2006-07-17 19:29:00,103.133,103.133,103.09,103.11,112697793.0
2006-07-17 19:30:00,103.055,103.106,103.05,103.07,94570969.0
2006-07-17 19:31:00,103.06,103.071,103.047,103.055,60390416.0
2006-07-17 19:32:00,103.065,103.07,103.058,103.07,148651593.0
2006-07-17 19:33:00,103.07,103.07,103.05,103.05,19518514.0
2006-07-17 19:34:00,103.05,103.061,103.05,103.06,77190587.0
2006-07-17 19:35:00,103.07,103.07,103.051,103.055,55986949.0
2006-07-17 19:36:00,103.05,103.07,103.05,103.07,105398057.0
2006-07-17 19:37:00,103.07,103.095,103.07,103.095,48769064.0
2006-07-17 19:38:00,103.095,103.13,103.085,103.115,63546161.0
2006-07-17 19:39:00,103.11,103.118,103.107,103.107,91992610.0
2006-07-17 19:40:00,103.11,103.115,103.095,103.115,51095912.0
2006-07-17 19:41:00,103.108,103.116,103.092,103.105,91382128.0
2006-07-17 19:42:00,103.1,103.125,103.1,103.1,60316496.0
2006-07-17 19:43:00,103.11,103.11,103.09,103.097,95859126.0
2006-07-17 19:44:00,103.105,103.105,103.08,103.1,184186894.0
2006-07-17 19:45:00,103.105,103.105,103.079,103.1,71640342.0
2006-07-17 19:46:00,103.095,103.115,103.07,103.07,43005306.0
2006-07-17 19:47:00,103.075,103.1,103.075,103.09,100047016.0
2006-07-17 19:48:00,103.07,103.102,103.07,103.093,41160951.0
2006-07-17 19:49:00,103.1,103.105,103.085,103.1,89387821.0
2006-07-17 19:50:00,103.093,103.111,103.093,103.11,79414887.0
2006-07-17 19:51:00,103.115,103.125,103.1,103.125,45547128.0
2006-07-17 19:52:00,103.12,103.13,103.12,103.123,131169306.0
2006-07-17 19:53:00,103.125,103.13,103.115,103.115,43822258.0
2006-07-17 19:54:00,103.13,103.13,103.065,103.065,267535850.0
2006-07-17 19:55:00,103.067,103.078,103.05,103.05,63289204.0
2006-07-17 19:56:00,103.05,103.052,103.035,103.052,75609491.0
2006-07-17 19:57:00,103.05,103.063,103.05,103.063,36375417.0
2006-07-17 19:58:00,103.068,103.081,103.068,103.07,103433832.0
2006-07-17 19:59:00,103.07,103.09,103.07,103.085,87536167.0
2006-07-17 20:00:00,103.085,103.1,103.074,103.075,67184787.0
2006-07-17 20:01:00,103.072,103.1,103.072,103.075,47590594.0
2006-07-17 20:02:00,103.08,103.09,103.02,103.063,36662824.0
2006-07-17 20:03:00,103.065,103.081,103.06,103.065,87068034.0
2006-07-17 20:04:00,103.065,103.075,103.06,103.063,60058211.0
2006-07-17 20:05:00,103.06,103.07,103.06,103.065,262778195.0
2006-07-17 20:06:00,103.075,103.075,103.063,103.07,52792828.0
2006-07-17 20:07:00,103.065,103.065,103.047,103.047,43649070.0
2006-07-17 20:08:00,103.053,103.056,103.013,103.027,81538141.0
2006-07-17 20:09:00,103.035,103.04,103.027,103.04,37514606.0
2006-07-17 20:10:00,103.035,103.05,103.02,103.05,183867394.0
2006-07-17 20:11:00,103.05,103.055,103.038,103.055,103753729.0
2006-07-17 20:12:00,103.047,103.055,103.045,103.045,85698672.0
2006-07-17 20:13:00,103.038,103.038,103.02,103.02,68685316.0
2006-07-17 20:14:00,103.015,103.03,103.005,103.015,31871740.0
2006-07-17 20:15:00,103.01,103.035,103.002,103.005,67886390.0
2006-07-17 20:16:00,103.01,103.01,102.975,102.975,38546761.0
2006-07-17 20:17:00,102.975,103.01,102.975,103.01,32895025.0
2006-07-17 20:18:00,103.007,103.015,102.996,103.0,145050772.0
2006-07-17 20:19:00,102.997,103.035,102.997,103.005,83908119.0
2006-07-17 20:20:00,103.02,103.02,103.0,103.02,42767343.0
2006-07-17 20:21:00,103.02,103.036,103.015,103.03,102971995.0
2006-07-17 20:22:00,103.02,103.04,103.02,103.02,27385363.0
2006-07-17 20:23:00,103.035,103.035,103.02,103.03,126291952.0
2006-07-17 20:24:00,103.022,103.04,103.02,103.03,34049414.0
2006-07-17 20:25:00,103.02,103.03,103.02,103.025,92423741.0
2006-07-17 20:26:00,103.015,103.045,103.015,103.045,40918168.0
2006-07-17 20:27:00,103.032,103.046,102.994,103.03,106765062.0
2006-07-17 20:28:00,103.02,103.035,103.02,103.035,122206705.0
2006-07-17 20:29:00,103.02,103.03,103.01,103.025,133189289.0
2006-07-17 20:30:00,103.03,103.03,103.012,103.015,49707871.0
2006-07-17 20:31:00,103.013,103.033,103.013,103.017,143047024.0
2006-07-17 20:32:00,103.025,103.033,103.005,103.01,31462951.0
2006-07-17 20:33:00,103.015,103.04,103.013,103.04,35675419.0
2006-07-17 20:34:00,103.033,103.075,103.03,103.075,39465894.0
2006-07-17 20:35:00,103.08,103.08,103.066,103.075,388849288.0
2006-07-17 20:36:00,103.08,103.105,103.08,103.105,102846716.0
2006-07-17 20:37:00,103.11,103.11,103.055,103.1,30588492.0
2006-07-17 20:38:00,103.095,103.107,103.093,103.095,54032412.0
2006-07-17 20:39:00,103.095,103.105,103.095,103.105,27633383.0
2006-07-17 20:40:00,103.09,103.103,103.083,103.083,48534552.0
2006-07-17 20:41:00,103.085,103.11,103.084,103.092,169912882.0
2006-07-17 20:42:00,103.1,103.115,103.097,103.115,75051565.0
2006-07-17 20:43:00,103.12,103.125,103.118,103.125,21594034.0
2006-07-17 20:44:00,103.12,103.12,103.107,103.107,125647106.0
2006-07-17 20:45:00,103.11,103.11,103.095,103.11,188948861.0
2006-07-17 20:46:00,103.102,103.115,103.1,103.107,84313157.0
2006-07-17 20:47:00,103.105,103.115,103.097,103.097,81383094.0
2006-07-17 20:48:00,103.105,103.105,103.083,103.1,143356372.0
2006-07-17 20:49:00,103.092,103.092,103.02,103.065,37662121.0
2006-07-17 20:50:00,103.085,103.085,103.062,103.07,81096057.0
2006-07-17 20:51:00,103.075,103.09,103.065,103.077,52130235.0
2006-07-17 20:52:00,103.075,103.095,103.075,103.095,136086034.0
2006-07-17 20:53:00,103.1,103.114,103.088,103.088,52910836.0
2006-07-17 20:54:00,103.09,103.105,103.09,103.105,261193501.0
2006-07-17 20:55:00,103.105,103.128,103.105,103.107,66521569.0
2006-07-17 20:56:00,103.115,103.14,103.081,103.135,109203470.0
2006-07-17 20:57:00,103.14,103.148,103.135,103.145,25243545.0
2006-07-17 20:58:00,103.14,103.195,103.14,103.195,261792470.0
2006-07-17 20:59:00,103.19,103.2,103.16,103.2,227691341.0
2006-07-17 21:00:00,103.195,103.195,103.175,103.183,43909961.0
2006-07-17 21:01:00,103.185,103.19,103.173,103.185,50281448.0
2006-07-17 21:02:00,103.177,103.183,103.123,103.123,91246095.0
2006-07-17 21:03:00,103.118,103.138,103.118,103.125,37287053.0
2006-07-17 21:04:00,103.12,103.12,103.11,103.11,20090760.0
2006-07-17 21:05:00,103.09,103.13,103.09,103.13,57949739.0
2006-07-17 21:06:00,103.12,103.126,103.115,103.123,63064541.0
2006-07-17 21:07:00,103.075,103.125,103.075,103.125,5165612.0
2006-07-17 21:08:00,103.125,103.155,103.125,103.128,62959037.0
2006-07-17 21:09:00,103.14,103.143,103.12,103.125,59144915.0
2006-07-17 21:10:00,103.135,103.135,103.093,103.13,60737545.0
2006-07-17 21:11:00,103.13,103.13,103.11,103.13,100747067.0
2006-07-17 21:12:00,103.13,103.134,103.09,103.13,136069668.0
2006-07-17 21:13:00,103.135,103.135,103.12,103.13,82503759.0
2006-07-17 21:14:00,103.132,103.143,103.13,103.143,70276395.0
2006-07-17 21:15:00,103.145,103.153,103.132,103.135,44544068.0
2006-07-17 21:16:00,103.135,103.16,103.135,103.135,35526131.0
2006-07-17 21:17:00,103.13,103.15,103.13,103.15,49475665.0
2006-07-17 21:18:00,103.143,103.154,103.143,103.15,37928638.0
2006-07-17 21:19:00,103.155,103.157,103.15,103.157,58225505.0
2006-07-17 21:20:00,103.16,103.16,103.15,103.15,133817609.0
2006-07-17 21:21:00,103.155,103.193,103.155,103.16,74808983.0
2006-07-17 21:22:00,103.155,103.165,103.152,103.155,306584259.0
2006-07-17 21:23:00,103.147,103.185,103.145,103.178,97487798.0
2006-07-17 21:24:00,103.177,103.195,103.175,103.18,189409516.0
2006-07-17 21:25:00,103.185,103.192,103.185,103.19,96532435.0
2006-07-17 21:26:00,103.195,103.195,103.155,103.165,75437723.0
2006-07-17 21:27:00,103.165,103.172,103.15,103.15,53788138.0
2006-07-17 21:28:00,103.153,103.18,103.153,103.153,115601237.0
2006-07-17 21:29:00,103.165,103.173,103.16,103.165,64060479.0
2006-07-17 21:30:00,103.165,103.17,103.163,103.165,27463228.0
2006-07-17 21:31:00,103.165,103.167,103.155,103.167,38356155.0
2006-07-17 21:32:00,103.17,103.17,103.155,103.165,40011429.0
2006-07-17 21:33:00,103.17,103.18,103.17,103.18,121019608.0
2006-07-17 21:34:00,103.175,103.2,103.175,103.2,39718519.0
2006-07-17 21:35:00,103.195,103.201,103.18,103.18,29372336.0
2006-07-17 21:36:00,103.185,103.185,103.16,103.163,60741460.0
2006-07-17 21:37:00,103.163,103.172,103.155,103.155,23655915.0
2006-07-17 21:38:00,103.155,103.164,103.138,103.14,109307279.0
2006-07-17 21:39:00,103.11,103.15,103.088,103.15,77695380.0
2006-07-17 21:40:00,103.15,103.19,103.15,103.19,84884022.0
2006-07-17 21:41:00,103.183,103.21,103.183,103.19,148352323.0
2006-07-17 21:42:00,103.195,103.198,103.172,103.172,36093981.0
2006-07-17 21:43:00,103.173,103.173,103.143,103.143,89278179.0
2006-07-17 21:44:00,103.145,103.17,103.145,103.16,119565520.0
2006-07-17 21:45:00,103.15,103.178,103.15,103.168,49634161.0
2006-07-17 21:46:00,103.17,103.18,103.165,103.165,139573490.0
2006-07-17 21:47:00,103.165,103.17,103.145,103.17,39176394.0
2006-07-17 21:48:00,103.165,103.165,103.115,103.13,80604576.0
2006-07-17 21:49:00,103.12,103.123,103.11,103.11,71880476.0
2006-07-17 21:50:00,103.1,103.118,103.093,103.105,150239856.0
2006-07-17 21:51:00,103.105,103.109,103.089,103.093,77543647.0
2006-07-17 21:52:00,103.09,103.113,103.09,103.113,23952839.0
2006-07-17 21:53:00,103.12,103.13,103.115,103.115,28720964.0
2006-07-17 21:54:00,103.12,103.127,103.11,103.11,87471900.0
2006-07-17 21:55:00,103.12,103.13,103.108,103.108,40455103.0
2006-07-17 21:56:00,103.115,103.135,103.107,103.115,49224081.0
2006-07-17 21:57:00,103.12,103.135,103.096,103.11,97186345.0
2006-07-17 21:58:00,103.11,103.12,103.11,103.117,75150450.0
2006-07-17 21:59:00,103.12,103.12,103.103,103.105,64302022.0
2006-07-17 22:00:00,103.1,103.13,103.1,103.115,64778181.0
2006-07-17 22:01:00,103.115,103.12,103.11,103.113,20411907.0
2006-07-17 22:02:00,103.11,103.125,103.11,103.11,44004091.0
2006-07-17 22:03:00,103.11,103.133,103.11,103.12,117603526.0
2006-07-17 22:04:00,103.125,103.15,103.125,103.125,60378074.0
2006-07-17 22:05:00,103.125,103.13,103.105,103.13,128238485.0
2006-07-17 22:06:00,103.125,103.135,103.1,103.135,108381712.0
2006-07-17 22:07:00,103.12,103.135,103.12,103.12,58421673.0
2006-07-17 22:08:00,103.12,103.144,103.12,103.12,109779721.0
2006-07-17 22:09:00,103.12,103.135,103.085,103.085,84413383.0
2006-07-17 22:10:00,103.13,103.13,103.107,103.115,68455004.0
2006-07-17 22:11:00,103.115,103.12,103.11,103.12,24374604.0
2006-07-17 22:12:00,103.115,103.115,103.1,103.108,426551813.0
2006-07-17 22:13:00,103.105,103.119,103.09,103.095,95336854.0
2006-07-17 22:14:00,103.1,103.1,103.085,103.095,142825781.0
2006-07-17 22:15:00,103.097,103.108,103.085,103.085,85201102.0
2006-07-17 22:16:00,103.085,103.12,103.085,103.12,81776800.0
2006-07-17 22:17:00,103.115,103.115,103.098,103.098,55863706.0
2006-07-17 22:18:00,103.105,103.125,103.105,103.125,121219047.0
2006-07-17 22:19:00,103.13,103.13,103.103,103.12,65595101.0
2006-07-17 22:20:00,103.12,103.12,103.07,103.12,51426216.0
2006-07-17 22:21:00,103.107,103.12,103.1,103.1,97728137.0
2006-07-17 22:22:00,103.095,103.129,103.095,103.115,65557947.0
2006-07-17 22:23:00,103.12,103.128,103.095,103.095,33707293.0
2006-07-17 22:24:00,103.092,103.11,103.092,103.095,43783319.0
2006-07-17 22:25:00,103.07,103.1,103.07,103.097,129287945.0
2006-07-17 22:26:00,103.115,103.115,103.05,103.06,61666289.0
2006-07-17 22:27:00,103.05,103.058,103.045,103.055,114323031.0
2006-07-17 22:28:00,103.055,103.062,103.042,103.06,61966862.0
2006-07-17 22:29:00,103.063,103.085,103.063,103.07,35033304.0
2006-07-17 22:30:00,103.06,103.087,103.06,103.065,19919646.0
2006-07-17 22:31:00,103.06,103.085,103.06,103.078,142630651.0
2006-07-17 22:32:00,103.08,103.095,103.063,103.095,49626438.0
2006-07-17 22:33:00,103.085,103.095,103.085,103.085,114397317.0
2006-07-17 22:34:00,103.085,103.085,103.07,103.07,101521149.0
2006-07-17 22:35:00,103.075,103.103,103.075,103.08,12055079.0
2006-07-17 22:36:00,103.08,103.095,103.08,103.08,67223886.0
2006-07-17 22:37:00,103.077,103.094,103.075,103.085,96440074.0
2006-07-17 22:38:00,103.045,103.105,103.045,103.1,254877376.0
2006-07-17 22:39:00,103.092,103.092,103.079,103.082,53468297.0
2006-07-17 22:40:00,103.09,103.12,103.09,103.1,184164978.0
2006-07-17 22:41:00,103.1,103.1,103.045,103.045,44781397.0
2006-07-17 22:42:00,103.088,103.088,103.065,103.065,100292958.0
2006-07-17 22:43:00,103.065,103.1,103.065,103.085,180752385.0
2006-07-17 22:44:00,103.085,103.1,103.067,103.073,35169170.0
2006-07-17 22:45:00,103.075,103.075,103.05,103.05,28204116.0
2006-07-17 22:46:00,103.045,103.065,103.035,103.055,33034591.0
2006-07-17 22:47:00,103.05,103.065,103.05,103.055,62211629.0
2006-07-17 22:48:00,103.05,103.087,103.05,103.07,90880929.0
2006-07-17 22:49:00,103.077,103.097,103.075,103.075,16498271.0
2006-07-17 22:50:00,103.073,103.087,103.072,103.082,88898622.0
2006-07-17 22:51:00,103.085,103.095,103.08,103.095,83245075.0
2006-07-17 22:52:00,103.093,103.112,103.093,103.1,26784728.0
2006-07-17 22:53:00,103.11,103.114,103.105,103.107,23638664.0
2006-07-17 22:54:00,103.105,103.119,103.094,103.095,35046719.0
2006-07-17 22:55:00,103.1,103.11,103.089,103.095,44431860.0
2006-07-17 22:56:00,103.093,103.11,103.093,103.11,48159672.0
2006-07-17 22:57:00,103.1,103.109,103.063,103.105,79921201.0
2006-07-17 22:58:00,103.11,103.11,103.099,103.1,36654876.0
2006-07-17 22:59:00,103.09,103.1,103.085,103.085,46102036.0
2006-07-17 23:00:00,103.095,103.1,103.087,103.095,99281383.0
2006-07-17 23:28:00,103.1,103.1,103.08,103.08,1571817.0
2006-07-17 23:29:00,103.085,103.085,103.064,103.085,12837891.0
2006-07-17 23:30:00,103.075,103.097,103.075,103.085,66262755.0
2006-07-17 23:31:00,103.085,103.097,103.079,103.097,70211127.0
2006-07-17 23:32:00,103.088,103.105,103.088,103.105,193333866.0
2006-07-17 23:33:00,103.11,103.12,103.103,103.11,54920878.0
2006-07-17 23:34:00,103.108,103.115,103.1,103.11,87269336.0
2006-07-17 23:35:00,103.1,103.11,103.092,103.105,68423616.0
2006-07-17 23:36:00,103.11,103.116,103.102,103.115,33538839.0
2006-07-17 23:37:00,103.12,103.12,103.105,103.12,21834355.0
2006-07-17 23:38:00,103.12,103.12,103.097,103.1,69489851.0
2006-07-17 23:39:00,103.105,103.12,103.085,103.095,57528657.0
2006-07-17 23:40:00,103.093,103.093,103.045,103.07,60716288.0
2006-07-17 23:41:00,103.07,103.079,103.066,103.078,76601652.0
2006-07-17 23:42:00,103.075,103.075,103.035,103.05,43902941.0
2006-07-17 23:43:00,103.05,103.05,103.04,103.045,115281071.0
2006-07-17 23:44:00,103.047,103.055,103.04,103.042,88790782.0
2006-07-17 23:45:00,103.05,103.085,103.05,103.085,23429485.0
2006-07-17 23:46:00,103.075,103.093,103.031,103.065,70544137.0
2006-07-17 23:47:00,103.07,103.077,103.07,103.07,159418812.0
2006-07-17 23:48:00,103.08,103.08,103.07,103.072,90602860.0
2006-07-17 23:49:00,103.077,103.087,103.077,103.08,39226160.0
2006-07-17 23:50:00,103.07,103.08,103.07,103.08,24596427.0
2006-07-17 23:51:00,103.08,103.085,103.068,103.073,68437371.0
2006-07-17 23:52:00,103.07,103.085,103.07,103.078,162524947.0
2006-07-17 23:53:00,103.075,103.084,103.067,103.07,26731785.0
2006-07-17 23:54:00,103.063,103.087,103.058,103.08,70887311.0
2006-07-17 23:55:00,103.08,103.092,103.073,103.088,30838291.0
2006-07-17 23:56:00,103.085,103.085,103.067,103.067,24516314.0
2006-07-17 23:57:00,103.08,103.085,103.07,103.07,168930156.0
2006-07-17 23:58:00,103.08,103.085,103.07,103.07,71843974.0
2006-07-17 23:59:00,103.085,103.085,103.07,103.075,62727756.0
2006-07-18 00:00:00,103.08,103.09,103.07,103.07,22257399.0
2006-07-18 00:01:00,103.075,103.082,103.07,103.075,98141997.0
2006-07-18 00:02:00,103.065,103.084,103.062,103.08,107964845.0
2006-07-18 00:03:00,103.075,103.09,103.073,103.09,63510097.0
2006-07-18 00:04:00,103.083,103.125,103.083,103.09,32632217.0
2006-07-18 00:05:00,103.1,103.1,103.088,103.09,28752735.0
2006-07-18 00:06:00,103.09,103.09,103.08,103.08,42199679.0
2006-07-18 00:07:00,103.09,103.105,103.088,103.105,97539232.0
2006-07-18 00:08:00,103.1,103.11,103.097,103.107,150691144.0
2006-07-18 00:09:00,103.097,103.112,103.097,103.1,130558041.0
2006-07-18 00:10:00,103.09,103.108,103.089,103.105,56576664.0
2006-07-18 00:11:00,103.11,103.115,103.1,103.1,16290720.0
2006-07-18 00:12:00,103.1,103.12,103.065,103.12,86397446.0
2006-07-18 00:13:00,103.12,103.12,103.095,103.1,87773996.0
2006-07-18 00:14:00,103.102,103.113,103.087,103.113,106859722.0
2006-07-18 00:15:00,103.12,103.12,103.105,103.115,96588496.0
2006-07-18 00:16:00,103.115,103.13,103.1,103.1,155606826.0
2006-07-18 00:17:00,103.105,103.126,103.105,103.115,35709858.0
2006-07-18 00:18:00,103.11,103.125,103.11,103.125,41400568.0
2006-07-18 00:19:00,103.125,103.134,103.125,103.13,89228702.0
2006-07-18 00:20:00,103.122,103.126,103.115,103.12,18260733.0
2006-07-18 00:21:00,103.12,103.125,103.104,103.105,187738208.0
2006-07-18 00:22:00,103.105,103.116,103.1,103.115,40725333.0
2006-07-18 00:23:00,103.115,103.115,103.1,103.1,90029035.0
2006-07-18 00:24:00,103.1,103.1,103.081,103.085,20571528.0
2006-07-18 00:25:00,103.085,103.095,103.075,103.095,71691973.0
2006-07-18 00:26:00,103.095,103.111,103.095,103.1,59888241.0
2006-07-18 00:27:00,103.11,103.11,103.068,103.068,119506008.0
2006-07-18 00:28:00,103.073,103.1,103.07,103.07,66625436.0
2006-07-18 00:29:00,103.065,103.083,103.05,103.06,97337772.0
2006-07-18 00:30:00,103.063,103.07,103.058,103.06,24692052.0
2006-07-18 00:31:00,103.06,103.074,103.055,103.055,45978962.0
2006-07-18 00:32:00,103.038,103.05,103.03,103.047,50623625.0
2006-07-18 00:33:00,103.043,103.06,103.043,103.047,27955291.0
2006-07-18 00:34:00,103.045,103.05,103.04,103.04,105080594.0
2006-07-18 00:35:00,103.045,103.045,103.02,103.035,66624426.0
2006-07-18 00:36:00,103.03,103.04,103.023,103.04,102103026.0
2006-07-18 00:37:00,103.033,103.033,103.012,103.02,123998094.0
2006-07-18 00:38:00,103.03,103.045,103.015,103.035,118779208.0
2006-07-18 00:39:00,103.035,103.035,103.02,103.035,43798769.0
2006-07-18 00:40:00,103.03,103.042,103.02,103.02,138216973.0
2006-07-18 00:41:00,103.023,103.028,103.008,103.008,204784592.0
2006-07-18 00:42:00,103.02,103.025,103.016,103.025,71274328.0
2006-07-18 00:43:00,103.025,103.05,103.022,103.05,55138277.0
2006-07-18 00:44:00,103.05,103.05,103.04,103.045,46517326.0
2006-07-18 00:45:00,103.043,103.055,103.04,103.04,122850435.0
2006-07-18 00:46:00,103.04,103.06,103.04,103.06,47207947.0
2006-07-18 00:47:00,103.05,103.067,103.04,103.04,146937699.0
2006-07-18 00:48:00,103.045,103.055,103.042,103.05,43510415.0
2006-07-18 00:49:00,103.05,103.05,103.035,103.035,10397969.0
2006-07-18 00:50:00,103.033,103.05,103.017,103.045,97570547.0
2006-07-18 00:51:00,103.038,103.045,103.027,103.027,57889744.0
2006-07-18 00:52:00,103.04,103.051,103.04,103.043,67191003.0
2006-07-18 00:53:00,103.043,103.05,103.035,103.035,36185342.0
2006-07-18 00:54:00,103.05,103.05,103.04,103.045,40609600.0
2006-07-18 00:55:00,103.05,103.05,103.035,103.045,77424007.0
2006-07-18 00:56:00,103.042,103.044,103.033,103.033,124960981.0
2006-07-18 00:57:00,103.038,103.061,103.038,103.045,142769629.0
2006-07-18 00:58:00,103.05,103.065,103.045,103.065,46690977.0
2006-07-18 00:59:00,103.06,103.075,103.04,103.075,109915446.0
2006-07-18 01:00:00,103.063,103.071,103.055,103.055,115604085.0
2006-07-18 01:01:00,103.065,103.074,103.045,103.045,135278476.0
2006-07-18 01:02:00,103.05,103.065,103.05,103.055,94998723.0
2006-07-18 01:03:00,103.065,103.065,103.05,103.055,70102506.0
2006-07-18 01:04:00,103.05,103.067,103.045,103.053,336861079.0
2006-07-18 01:05:00,103.05,103.065,103.01,103.05,49101529.0
2006-07-18 01:06:00,103.06,103.071,103.049,103.05,85582441.0
2006-07-18 01:07:00,103.06,103.076,103.06,103.07,248388007.0
2006-07-18 01:08:00,103.062,103.072,103.055,103.055,241980302.0
2006-07-18 01:09:00,103.06,103.077,103.06,103.073,71278832.0
2006-07-18 01:10:00,103.077,103.08,103.065,103.073,38663666.0
2006-07-18 01:11:00,103.08,103.08,103.057,103.075,89236543.0
2006-07-18 01:12:00,103.075,103.085,103.065,103.08,68849506.0
2006-07-18 01:13:00,103.077,103.08,103.061,103.07,52284663.0
2006-07-18 01:14:00,103.063,103.08,103.029,103.063,243422549.0
2006-07-18 01:15:00,103.07,103.07,103.055,103.06,149731993.0
2006-07-18 01:16:00,103.053,103.053,103.037,103.05,171819579.0
2006-07-18 01:17:00,103.045,103.061,103.0,103.035,155441046.0
2006-07-18 01:18:00,103.035,103.035,102.985,102.985,55328418.0
2006-07-18 01:19:00,103.022,103.037,103.02,103.025,206164071.0
2006-07-18 01:20:00,103.03,103.051,103.025,103.03,165001649.0
2006-07-18 01:21:00,103.03,103.04,102.995,102.995,94710001.0
2006-07-18 01:22:00,103.0,103.006,102.994,103.005,37508821.0
2006-07-18 01:23:00,103.005,103.007,102.988,102.988,140528229.0
2006-07-18 01:24:00,102.99,102.995,102.96,102.96,119371499.0
2006-07-18 01:25:00,102.955,102.983,102.94,102.96,99112982.0
2006-07-18 01:26:00,102.958,102.965,102.943,102.96,96378437.0
2006-07-18 01:27:00,102.955,102.955,102.922,102.95,115563983.0
2006-07-18 01:28:00,102.935,102.959,102.935,102.95,122205242.0
2006-07-18 01:29:00,102.945,102.945,102.891,102.915,113260988.0
2006-07-18 01:30:00,102.915,102.975,102.915,102.928,188144249.0
2006-07-18 01:31:00,102.935,102.949,102.932,102.945,70824725.0
2006-07-18 01:32:00,102.945,102.947,102.93,102.93,27979990.0
2006-07-18 01:33:00,102.925,102.957,102.925,102.943,158713876.0
2006-07-18 01:34:00,102.95,102.96,102.94,102.96,77156512.0
2006-07-18 01:35:00,102.955,102.965,102.943,102.965,81136831.0
2006-07-18 01:36:00,102.97,102.98,102.953,102.98,103863383.0
2006-07-18 01:37:00,102.975,102.993,102.96,102.982,347985072.0
2006-07-18 01:38:00,102.98,102.995,102.98,102.98,110688742.0
2006-07-18 01:39:00,102.99,102.99,102.953,102.953,184517312.0
2006-07-18 01:40:00,102.952,102.954,102.925,102.925,89299825.0
2006-07-18 01:41:00,102.925,102.955,102.89,102.955,69340929.0
2006-07-18 01:42:00,102.953,103.003,102.945,102.995,143670296.0
2006-07-18 01:43:00,102.987,103.004,102.984,102.985,219400015.0
2006-07-18 01:44:00,102.975,102.98,102.959,102.96,123140289.0
2006-07-18 01:45:00,102.965,102.975,102.92,102.965,101786152.0
2006-07-18 01:46:00,102.97,102.975,102.96,102.967,74919172.0
2006-07-18 01:47:00,102.962,102.972,102.95,102.96,86221609.0
2006-07-18 01:48:00,102.96,103.0,102.96,102.985,56043351.0
2006-07-18 01:49:00,102.975,102.989,102.95,102.95,179357533.0
2006-07-18 01:50:00,102.95,102.96,102.935,102.94,43767221.0
2006-07-18 01:51:00,102.95,102.96,102.93,102.95,99260999.0
2006-07-18 01:52:00,102.94,102.944,102.93,102.935,128543369.0
2006-07-18 01:53:00,102.925,102.945,102.925,102.925,58767442.0
2006-07-18 01:54:00,102.925,102.945,102.925,102.945,412188053.0
2006-07-18 01:55:00,102.95,102.96,102.943,102.943,105938743.0
2006-07-18 01:56:00,102.95,102.95,102.93,102.935,233272813.0
2006-07-18 01:57:00,102.93,102.955,102.89,102.93,209313792.0
2006-07-18 01:58:00,102.92,102.944,102.91,102.935,255250426.0
2006-07-18 01:59:00,102.94,102.94,102.871,102.923,145022885.0
2006-07-18 02:00:00,102.923,102.94,102.876,102.93,135005478.0
2006-07-18 02:01:00,102.925,102.928,102.915,102.92,243072495.0
2006-07-18 02:02:00,102.93,102.951,102.91,102.93,208313887.0
2006-07-18 02:03:00,102.925,102.94,102.915,102.93,214958360.0
2006-07-18 02:04:00,102.923,102.94,102.92,102.93,113888135.0
2006-07-18 02:05:00,102.925,102.935,102.925,102.935,402330944.0
2006-07-18 02:06:00,102.935,102.936,102.915,102.915,54029090.0
2006-07-18 02:07:00,102.925,102.938,102.92,102.92,119331012.0
2006-07-18 02:08:00,102.93,102.935,102.91,102.91,99910415.0
2006-07-18 02:09:00,102.9,102.91,102.895,102.91,43797880.0
2006-07-18 02:10:00,102.895,102.922,102.89,102.905,168284417.0
2006-07-18 02:11:00,102.905,102.91,102.898,102.9,58684136.0
2006-07-18 02:12:00,102.9,102.905,102.89,102.9,92901205.0
2006-07-18 02:13:00,102.897,102.91,102.894,102.91,68201339.0
2006-07-18 02:14:00,102.905,102.935,102.865,102.915,97636594.0
2006-07-18 02:15:00,102.91,102.927,102.909,102.915,136367985.0
2006-07-18 02:16:00,102.925,102.925,102.895,102.907,203884412.0
2006-07-18 02:17:00,102.915,102.935,102.91,102.923,147869797.0
2006-07-18 02:18:00,102.925,102.93,102.875,102.925,63603863.0
2006-07-18 02:19:00,102.925,102.933,102.912,102.922,93429400.0
2006-07-18 02:20:00,102.923,102.94,102.916,102.94,168232418.0
2006-07-18 02:21:00,102.93,102.96,102.93,102.93,109886567.0
2006-07-18 02:22:00,102.932,102.946,102.929,102.935,329468926.0
2006-07-18 02:23:00,102.94,102.94,102.925,102.93,110716749.0
2006-07-18 02:24:00,102.925,102.944,102.923,102.925,75071089.0
2006-07-18 02:25:00,102.93,102.95,102.93,102.93,70792284.0
2006-07-18 02:26:00,102.923,102.935,102.92,102.925,152316575.0
2006-07-18 02:27:00,102.93,102.93,102.92,102.925,26356435.0
2006-07-18 02:28:00,102.925,102.931,102.905,102.915,72292258.0
2006-07-18 02:29:00,102.908,102.914,102.885,102.905,178200649.0
2006-07-18 02:30:00,102.905,102.909,102.86,102.905,115102630.0
2006-07-18 02:31:00,102.91,102.91,102.895,102.895,124483283.0
2006-07-18 02:32:00,102.91,102.922,102.895,102.895,124503323.0
2006-07-18 02:33:00,102.9,102.928,102.9,102.928,95320381.0
2006-07-18 02:34:00,102.93,102.93,102.905,102.905,107207119.0
2006-07-18 02:35:00,102.91,102.92,102.902,102.92,117480071.0
2006-07-18 02:36:00,102.918,102.928,102.905,102.905,151856742.0
2006-07-18 02:37:00,102.905,102.921,102.905,102.91,37148481.0
2006-07-18 02:38:00,102.905,102.93,102.905,102.93,101915421.0
2006-07-18 02:39:00,102.93,102.933,102.91,102.93,177937729.0
2006-07-18 02:40:00,102.925,102.943,102.925,102.932,221515060.0
2006-07-18 02:41:00,102.895,102.965,102.895,102.935,54355454.0
2006-07-18 02:42:00,102.935,102.95,102.903,102.935,157217607.0
2006-07-18 02:43:00,102.94,102.96,102.938,102.943,163497560.0
2006-07-18 02:44:00,102.95,102.95,102.935,102.95,143973060.0
2006-07-18 02:45:00,102.943,102.947,102.901,102.933,256369196.0
2006-07-18 02:46:00,102.94,102.949,102.931,102.947,56450727.0
2006-07-18 02:47:00,102.95,102.968,102.943,102.955,72603085.0
2006-07-18 02:48:00,102.955,102.99,102.943,102.99,89361652.0
2006-07-18 02:49:00,102.973,102.978,102.962,102.967,35510349.0
2006-07-18 02:50:00,102.963,102.98,102.959,102.98,76120067.0
2006-07-18 02:51:00,102.975,102.99,102.962,102.962,243220728.0
2006-07-18 02:52:00,102.97,103.015,102.97,102.99,253198779.0
2006-07-18 02:53:00,102.98,103.014,102.98,103.0,80844930.0
2006-07-18 02:54:00,103.0,103.03,102.973,103.02,47717713.0
2006-07-18 02:55:00,103.023,103.026,102.99,102.99,359012128.0
2006-07-18 02:56:00,102.975,102.995,102.96,102.975,69663624.0
2006-07-18 02:57:00,102.965,102.99,102.965,102.97,104831962.0
2006-07-18 02:58:00,102.965,103.015,102.965,103.015,148935901.0
2006-07-18 02:59:00,103.005,103.011,102.973,102.973,112971844.0
2006-07-18 03:00:00,102.97,102.993,102.97,102.99,101369962.0
2006-07-18 03:01:00,102.995,103.01,102.995,103.01,44895169.0
2006-07-18 03:02:00,103.005,103.015,102.997,102.998,137503252.0
2006-07-18 03:03:00,102.993,103.008,102.982,102.982,117312223.0
2006-07-18 03:04:00,102.985,102.994,102.98,102.98,72535141.0
2006-07-18 03:05:00,102.975,102.988,102.975,102.98,37195088.0
2006-07-18 03:06:00,102.965,102.983,102.963,102.963,34175805.0
2006-07-18 03:07:00,102.963,102.976,102.955,102.97,64731215.0
2006-07-18 03:08:00,102.957,102.998,102.957,102.998,62273819.0
2006-07-18 03:09:00,103.005,103.005,102.965,102.993,99816418.0
2006-07-18 03:10:00,102.995,102.995,102.97,102.97,10128550.0
2006-07-18 03:11:00,102.97,102.97,102.945,102.955,44235883.0
2006-07-18 03:12:00,102.95,102.976,102.95,102.96,154801625.0
2006-07-18 03:13:00,102.97,102.97,102.952,102.96,47118421.0
2006-07-18 03:14:00,102.96,102.973,102.955,102.973,130984578.0
2006-07-18 03:15:00,102.975,102.99,102.972,102.98,45232717.0
2006-07-18 03:16:00,102.98,102.983,102.973,102.975,53196600.0
2006-07-18 03:17:00,102.975,102.98,102.968,102.98,78340652.0
2006-07-18 03:18:00,102.968,102.987,102.963,102.963,189527616.0
2006-07-18 03:19:00,102.96,102.975,102.96,102.96,133349707.0
2006-07-18 03:20:00,102.965,102.965,102.955,102.955,40101418.0
2006-07-18 03:21:00,102.955,102.969,102.946,102.96,115084985.0
2006-07-18 03:22:00,102.95,102.95,102.92,102.943,120025258.0
2006-07-18 03:23:00,102.95,102.95,102.93,102.93,97203947.0
2006-07-18 03:24:00,102.935,102.938,102.93,102.935,61775082.0
2006-07-18 03:25:00,102.93,102.945,102.93,102.945,99057878.0
2006-07-18 03:26:00,102.947,102.947,102.94,102.943,27313426.0
2006-07-18 03:27:00,102.947,102.95,102.93,102.938,56086443.0
2006-07-18 03:28:00,102.955,102.96,102.93,102.95,45745658.0
2006-07-18 03:29:00,102.95,102.955,102.937,102.953,27389963.0
2006-07-18 03:30:00,102.95,102.97,102.95,102.955,100617910.0
2006-07-18 03:31:00,102.96,102.98,102.96,102.963,63247993.0
2006-07-18 03:32:00,102.958,102.995,102.958,102.98,121622237.0
2006-07-18 03:33:00,102.97,103.0,102.97,102.985,62868195.0
2006-07-18 03:34:00,102.985,102.985,102.965,102.965,76873227.0
2006-07-18 03:35:00,102.965,102.97,102.957,102.97,21748100.0
2006-07-18 03:36:00,102.97,102.973,102.96,102.965,85701125.0
2006-07-18 03:37:00,102.965,102.974,102.955,102.955,44547511.0
2006-07-18 03:38:00,102.955,102.96,102.94,102.96,188757502.0
2006-07-18 03:39:00,102.96,102.96,102.927,102.942,19756284.0
2006-07-18 03:40:00,102.95,102.95,102.93,102.93,90257640.0
2006-07-18 03:41:00,102.935,102.935,102.916,102.92,44005707.0
2006-07-18 03:42:00,102.925,102.925,102.885,102.885,34636136.0
2006-07-18 03:43:00,102.88,102.899,102.88,102.885,150330234.0
2006-07-18 03:44:00,102.885,102.895,102.875,102.89,94380004.0
2006-07-18 03:45:00,102.883,102.902,102.883,102.902,109937984.0
2006-07-18 03:46:00,102.9,102.909,102.89,102.89,91336103.0
2006-07-18 03:47:00,102.89,102.901,102.855,102.89,86866525.0
2006-07-18 03:48:00,102.89,102.911,102.885,102.9,15029726.0
2006-07-18 03:49:00,102.895,102.91,102.889,102.89,55883707.0
2006-07-18 03:50:00,102.9,102.9,102.877,102.877,122108156.0
2006-07-18 03:51:00,102.887,102.895,102.87,102.87,150360353.0
2006-07-18 03:52:00,102.875,102.875,102.853,102.87,105333950.0
2006-07-18 03:53:00,102.86,102.88,102.86,102.88,45586776.0
2006-07-18 03:54:00,102.88,102.92,102.88,102.92,31246181.0
2006-07-18 03:55:00,102.91,102.935,102.903,102.903,33304977.0
2006-07-18 03:56:00,102.91,102.91,102.875,102.885,61085019.0
2006-07-18 03:57:00,102.89,102.897,102.86,102.875,110903793.0
2006-07-18 03:58:00,102.885,102.905,102.885,102.905,107259014.0
2006-07-18 03:59:00,102.91,102.92,102.905,102.92,21703948.0
2006-07-18 04:00:00,102.915,102.918,102.905,102.905,64283412.0
2006-07-18 04:01:00,102.89,102.905,102.89,102.9,66045206.0
2006-07-18 04:02:00,102.89,102.91,102.89,102.91,185800868.0
2006-07-18 04:03:00,102.897,102.917,102.895,102.895,22856903.0
2006-07-18 04:04:00,102.898,102.905,102.887,102.9,30230654.0
2006-07-18 04:05:00,102.9,102.925,102.893,102.893,66623413.0
2006-07-18 04:06:00,102.9,102.9,102.89,102.895,26169149.0
2006-07-18 04:07:00,102.898,102.905,102.89,102.89,151693995.0
2006-07-18 04:08:00,102.893,102.912,102.892,102.9,74550515.0
2006-07-18 04:09:00,102.9,102.91,102.89,102.89,25573328.0
2006-07-18 04:10:00,102.895,102.91,102.895,102.897,36639418.0
2006-07-18 04:11:00,102.892,102.9,102.89,102.9,85442154.0
2006-07-18 04:12:00,102.89,102.905,102.89,102.9,152073651.0
2006-07-18 04:13:00,102.895,102.916,102.865,102.915,66226188.0
2006-07-18 04:14:00,102.925,102.93,102.903,102.93,25857504.0
2006-07-18 04:15:00,102.922,102.935,102.91,102.917,90252878.0
2006-07-18 04:16:00,102.915,102.92,102.91,102.92,125742877.0
2006-07-18 04:17:00,102.92,102.92,102.907,102.915,44301656.0
2006-07-18 04:18:00,102.918,102.93,102.91,102.93,70289641.0
2006-07-18 04:19:00,102.93,102.947,102.912,102.933,55975190.0
2006-07-18 04:20:00,102.935,102.945,102.935,102.935,52537585.0
2006-07-18 04:21:00,102.93,102.94,102.927,102.94,66231270.0
2006-07-18 04:22:00,102.94,102.954,102.935,102.94,19916407.0
2006-07-18 04:23:00,102.935,102.935,102.918,102.92,31950880.0
2006-07-18 04:24:00,102.915,102.93,102.89,102.89,72977407.0
2006-07-18 04:25:00,102.9,102.9,102.878,102.878,93777493.0
2006-07-18 04:26:00,102.88,102.89,102.868,102.87,57025103.0
2006-07-18 04:27:00,102.865,102.888,102.865,102.888,185327714.0
2006-07-18 04:28:00,102.897,102.9,102.885,102.895,73022494.0
2006-07-18 04:29:00,102.895,102.9,102.887,102.895,63451840.0
2006-07-18 04:30:00,102.915,102.915,102.905,102.905,12615851.0
2006-07-18 04:31:00,102.9,102.9,102.9,102.9,1176611.0
2006-07-18 04:32:00,102.895,102.896,102.87,102.877,59668233.0
2006-07-18 04:33:00,102.883,102.898,102.873,102.89,75745076.0
2006-07-18 04:34:00,102.89,102.9,102.833,102.9,34719006.0
2006-07-18 04:35:00,102.9,102.9,102.88,102.88,3631804.0
2006-07-18 04:36:00,102.88,102.883,102.877,102.883,34390529.0
2006-07-18 04:37:00,102.89,102.89,102.879,102.88,7160209.0
2006-07-18 04:38:00,102.87,102.887,102.87,102.88,138906615.0
2006-07-18 04:39:00,102.88,102.885,102.878,102.88,32338310.0
2006-07-18 04:40:00,102.88,102.89,102.88,102.89,19244846.0
2006-07-18 04:41:00,102.89,102.89,102.875,102.875,19690957.0
2006-07-18 04:42:00,102.873,102.89,102.873,102.89,3985566.0
2006-07-18 04:43:00,102.89,102.89,102.872,102.875,9361025.0
2006-07-18 04:44:00,102.873,102.88,102.873,102.88,5581797.0
2006-07-18 04:45:00,102.875,102.875,102.875,102.875,2669000.0
2006-07-18 04:46:00,102.88,102.88,102.865,102.88,16565761.0
2006-07-18 04:47:00,102.88,102.88,102.855,102.873,27011245.0
2006-07-18 04:48:00,102.875,102.885,102.875,102.885,20059223.0
2006-07-18 04:49:00,102.89,102.89,102.88,102.88,14866796.0
2006-07-18 04:50:00,102.875,102.875,102.875,102.875,2740793.0
2006-07-18 04:51:00,102.875,102.879,102.87,102.873,39652161.0
2006-07-18 04:52:00,102.88,102.89,102.879,102.89,82735248.0
2006-07-18 04:53:00,102.878,102.885,102.878,102.885,13285896.0
2006-07-18 04:54:00,102.885,102.885,102.885,102.885,1952719.0
2006-07-18 04:55:00,102.875,102.88,102.857,102.88,78948902.0
2006-07-18 04:56:00,102.872,102.885,102.86,102.87,153412175.0
2006-07-18 04:57:00,102.875,102.882,102.87,102.88,26054598.0
2006-07-18 04:58:00,102.87,102.875,102.862,102.872,57587317.0
2006-07-18 04:59:00,102.875,102.889,102.872,102.885,100548295.0
2006-07-18 05:00:00,102.875,102.895,102.875,102.89,49620102.0
2006-07-18 05:01:00,102.9,102.9,102.895,102.9,39837926.0
2006-07-18 05:02:00,102.895,102.929,102.86,102.89,77782190.0
2006-07-18 05:03:00,102.9,102.909,102.9,102.903,49222885.0
2006-07-18 05:04:00,102.905,102.918,102.895,102.9,44926046.0
2006-07-18 05:05:00,102.895,102.905,102.89,102.895,35805801.0
2006-07-18 05:06:00,102.897,102.925,102.897,102.91,22330118.0
2006-07-18 05:07:00,102.9,102.923,102.893,102.903,29047531.0
2006-07-18 05:08:00,102.905,102.905,102.89,102.895,86785941.0
2006-07-18 05:09:00,102.892,102.909,102.882,102.883,94673717.0
2006-07-18 05:10:00,102.885,102.901,102.885,102.887,15989795.0
2006-07-18 05:11:00,102.88,102.9,102.88,102.89,83041781.0
2006-07-18 05:12:00,102.895,102.905,102.89,102.89,61534744.0
2006-07-18 05:13:00,102.895,102.911,102.88,102.895,30519762.0
2006-07-18 05:14:00,102.9,102.909,102.9,102.905,26457894.0
2006-07-18 05:15:00,102.903,102.921,102.901,102.915,33868615.0
2006-07-18 05:16:00,102.915,102.93,102.905,102.905,168094842.0
2006-07-18 05:17:00,102.905,102.917,102.905,102.908,106400335.0
2006-07-18 05:18:00,102.865,102.93,102.865,102.92,45233735.0
2006-07-18 05:19:00,102.92,102.925,102.905,102.92,178247172.0
2006-07-18 05:20:00,102.912,102.938,102.912,102.932,58016815.0
2006-07-18 05:21:00,102.94,102.947,102.885,102.885,255183601.0
2006-07-18 05:22:00,102.925,102.955,102.925,102.937,91015546.0
2006-07-18 05:23:00,102.94,102.96,102.94,102.96,68212972.0
2006-07-18 05:24:00,102.96,102.96,102.935,102.935,11219245.0
2006-07-18 05:25:00,102.93,102.955,102.93,102.955,98325568.0
2006-07-18 05:26:00,102.955,102.961,102.945,102.945,109754689.0
2006-07-18 05:27:00,102.955,102.958,102.95,102.95,45135458.0
2006-07-18 05:28:00,102.948,102.971,102.94,102.94,134837068.0
2006-07-18 05:29:00,102.945,102.948,102.94,102.94,22105921.0
2006-07-18 05:30:00,102.95,102.964,102.943,102.943,32366319.0
2006-07-18 05:31:00,102.94,102.985,102.94,102.985,63666764.0
2006-07-18 05:32:00,102.985,102.998,102.97,102.97,107375816.0
2006-07-18 05:33:00,102.97,102.985,102.97,102.985,60790902.0
2006-07-18 05:34:00,102.967,102.985,102.95,102.95,128837015.0
2006-07-18 05:35:00,102.975,102.98,102.972,102.972,40112980.0
2006-07-18 05:36:00,102.975,102.98,102.973,102.98,35406818.0
2006-07-18 05:37:00,102.975,102.984,102.96,102.965,63512832.0
2006-07-18 05:38:00,102.97,102.97,102.937,102.967,103023545.0
2006-07-18 05:39:00,102.98,102.98,102.93,102.97,54726202.0
2006-07-18 05:40:00,102.97,102.98,102.965,102.98,61800553.0
2006-07-18 05:41:00,102.975,102.98,102.967,102.975,116411256.0
2006-07-18 05:42:00,102.968,102.975,102.965,102.975,51937251.0
2006-07-18 05:43:00,102.98,102.986,102.961,102.975,77418160.0
2006-07-18 05:44:00,102.975,102.988,102.975,102.987,85914193.0
2006-07-18 05:45:00,102.985,103.0,102.968,103.0,144794992.0
2006-07-18 05:46:00,102.995,103.01,102.995,103.005,94243629.0
2006-07-18 05:47:00,103.008,103.015,103.0,103.005,411729540.0
2006-07-18 05:48:00,103.01,103.01,102.985,102.985,23689964.0
2006-07-18 05:49:00,102.985,102.998,102.979,102.99,65170417.0
2006-07-18 05:50:00,102.945,103.01,102.945,103.01,81197945.0
2006-07-18 05:51:00,103.01,103.01,102.99,102.99,121209809.0
2006-07-18 05:52:00,102.99,103.009,102.99,103.0,57808900.0
2006-07-18 05:53:00,103.015,103.03,103.006,103.025,114580521.0
2006-07-18 05:54:00,103.03,103.03,103.01,103.025,119158597.0
2006-07-18 05:55:00,103.025,103.025,103.018,103.025,63669802.0
2006-07-18 05:56:00,103.02,103.032,103.01,103.01,107136312.0
2006-07-18 05:57:00,103.01,103.03,103.01,103.02,45652135.0
2006-07-18 05:58:00,103.023,103.032,103.01,103.025,20074653.0
2006-07-18 05:59:00,103.025,103.03,103.02,103.02,59304387.0
2006-07-18 06:00:00,103.025,103.03,103.013,103.03,58830759.0
2006-07-18 06:01:00,103.027,103.04,103.015,103.04,83085072.0
2006-07-18 06:02:00,103.04,103.07,103.022,103.07,91392089.0
2006-07-18 06:03:00,103.065,103.073,103.052,103.055,51586754.0
2006-07-18 06:04:00,103.048,103.06,103.048,103.06,42070613.0
2006-07-18 06:05:00,103.05,103.08,103.05,103.08,91756951.0
2006-07-18 06:06:00,103.075,103.087,103.065,103.08,28265883.0
2006-07-18 06:07:00,103.073,103.073,103.053,103.06,25747436.0
2006-07-18 06:08:00,103.063,103.07,103.051,103.055,70790259.0
2006-07-18 06:09:00,103.055,103.055,103.02,103.02,139745001.0
2006-07-18 06:10:00,103.03,103.053,103.03,103.03,79760849.0
2006-07-18 06:11:00,103.04,103.045,103.025,103.045,73430425.0
2006-07-18 06:12:00,103.05,103.055,103.045,103.045,43437627.0
2006-07-18 06:13:00,103.045,103.07,103.045,103.07,128497046.0
2006-07-18 06:14:00,103.068,103.068,103.05,103.05,45200036.0
2006-07-18 06:15:00,103.06,103.065,103.056,103.065,115166174.0
2006-07-18 06:16:00,103.063,103.081,103.063,103.073,92401342.0
2006-07-18 06:17:00,103.072,103.088,103.065,103.065,40091059.0
2006-07-18 06:18:00,103.06,103.075,103.06,103.063,147628937.0
2006-07-18 06:19:00,103.07,103.08,103.06,103.07,92425982.0
2006-07-18 06:20:00,103.06,103.06,102.992,103.01,83877122.0
2006-07-18 06:21:00,103.04,103.052,103.033,103.045,102877435.0
2006-07-18 06:22:00,103.045,103.06,103.043,103.043,24237618.0
2006-07-18 06:23:00,103.043,103.055,103.03,103.055,61479211.0
2006-07-18 06:24:00,103.05,103.07,103.045,103.055,29639088.0
2006-07-18 06:25:00,103.06,103.065,103.045,103.045,39528778.0
2006-07-18 06:26:00,103.05,103.075,103.05,103.07,117278423.0
2006-07-18 06:27:00,103.065,103.07,103.055,103.07,43757028.0
2006-07-18 06:28:00,103.067,103.08,103.067,103.075,41859821.0
2006-07-18 06:29:00,103.075,103.078,103.065,103.075,28670245.0
2006-07-18 06:30:00,103.075,103.082,103.07,103.075,61667770.0
2006-07-18 06:31:00,103.063,103.085,103.052,103.073,111638084.0
2006-07-18 06:32:00,103.07,103.095,103.065,103.065,49202471.0
2006-07-18 06:33:00,103.065,103.083,103.064,103.065,79332973.0
2006-07-18 06:34:00,103.06,103.075,103.06,103.065,93830131.0
2006-07-18 06:35:00,103.06,103.061,103.037,103.037,75323313.0
2006-07-18 06:36:00,103.038,103.05,103.037,103.037,90517916.0
2006-07-18 06:37:00,103.045,103.055,103.035,103.055,313000778.0
2006-07-18 06:38:00,103.06,103.074,103.055,103.055,70461508.0
2006-07-18 06:39:00,103.05,103.07,103.05,103.07,129229945.0
2006-07-18 06:40:00,103.067,103.067,103.043,103.055,59541368.0
2006-07-18 06:41:00,103.05,103.075,103.05,103.053,36146610.0
2006-07-18 06:42:00,103.06,103.07,103.06,103.06,46156976.0
2006-07-18 06:43:00,103.065,103.084,103.065,103.075,34301564.0
2006-07-18 06:44:00,103.075,103.079,103.064,103.075,44151121.0
2006-07-18 06:45:00,103.073,103.079,103.062,103.062,69408787.0
2006-07-18 06:46:00,103.06,103.069,103.05,103.065,86618121.0
2006-07-18 06:47:00,103.06,103.07,103.011,103.07,123823517.0
2006-07-18 06:48:00,103.07,103.095,103.062,103.08,107808526.0
2006-07-18 06:49:00,103.08,103.08,103.025,103.075,65783112.0
2006-07-18 06:50:00,103.075,103.076,103.06,103.06,63850713.0
2006-07-18 06:51:00,103.048,103.065,103.048,103.055,63003139.0
2006-07-18 06:52:00,103.055,103.065,103.005,103.005,4907479.0
2006-07-18 06:53:00,103.053,103.072,103.053,103.06,62329058.0
2006-07-18 06:54:00,103.07,103.08,103.03,103.03,58499635.0
2006-07-18 06:55:00,103.05,103.08,103.05,103.07,21806969.0
2006-07-18 06:56:00,103.075,103.075,103.058,103.058,39986115.0
2006-07-18 06:57:00,103.063,103.085,103.057,103.057,84793322.0
2006-07-18 06:58:00,103.065,103.071,103.053,103.055,45868865.0
2006-07-18 06:59:00,103.053,103.076,103.053,103.065,43743737.0
2006-07-18 07:00:00,103.07,103.07,103.05,103.06,211727115.0
2006-07-18 07:01:00,103.065,103.085,103.05,103.05,243527877.0
2006-07-18 07:02:00,103.055,103.06,103.048,103.06,25920058.0
2006-07-18 07:03:00,103.055,103.063,103.003,103.045,119530942.0
2006-07-18 07:04:00,103.037,103.059,103.035,103.035,63596147.0
2006-07-18 07:05:00,103.035,103.05,103.035,103.05,260776254.0
2006-07-18 07:06:00,103.048,103.06,103.039,103.06,54345561.0
2006-07-18 07:07:00,103.055,103.065,103.049,103.065,140208159.0
2006-07-18 07:08:00,103.067,103.067,103.035,103.035,50494223.0
2006-07-18 07:09:00,103.03,103.07,103.03,103.065,82280899.0
2006-07-18 07:10:00,103.045,103.065,103.008,103.042,34590486.0
2006-07-18 07:11:00,103.05,103.065,103.049,103.065,153125794.0
2006-07-18 07:12:00,103.057,103.067,103.057,103.065,88498359.0
2006-07-18 07:13:00,103.067,103.08,103.067,103.072,77808378.0
2006-07-18 07:14:00,103.08,103.08,103.065,103.08,198559121.0
2006-07-18 07:15:00,103.077,103.08,103.07,103.07,131705560.0
2006-07-18 07:16:00,103.075,103.085,103.075,103.08,20283706.0
2006-07-18 07:17:00,103.075,103.09,103.068,103.09,69679291.0
2006-07-18 07:18:00,103.082,103.095,103.078,103.085,169387787.0
2006-07-18 07:19:00,103.083,103.1,103.069,103.07,47194234.0
2006-07-18 07:20:00,103.085,103.085,103.065,103.085,28283913.0
2006-07-18 07:21:00,103.085,103.091,103.074,103.075,49716978.0
2006-07-18 07:22:00,103.08,103.099,103.045,103.08,30387930.0
2006-07-18 07:23:00,103.075,103.1,103.075,103.08,105527108.0
2006-07-18 07:24:00,103.075,103.08,103.07,103.08,422020058.0
2006-07-18 07:25:00,103.075,103.08,103.07,103.073,41838118.0
2006-07-18 07:26:00,103.08,103.08,103.057,103.065,35632658.0
2006-07-18 07:27:00,103.06,103.075,103.06,103.065,34310742.0
2006-07-18 07:28:00,103.057,103.075,103.057,103.063,140863639.0
2006-07-18 07:29:00,103.065,103.08,103.062,103.07,50552093.0
2006-07-18 07:30:00,103.065,103.083,103.065,103.07,131779246.0
2006-07-18 07:31:00,103.085,103.085,103.07,103.07,118085524.0
2006-07-18 07:32:00,103.08,103.08,103.039,103.052,114346215.0
2006-07-18 07:33:00,103.065,103.065,103.035,103.035,38255579.0
2006-07-18 07:34:00,103.045,103.053,103.01,103.01,90011435.0
2006-07-18 07:35:00,103.02,103.043,103.02,103.022,35612818.0
2006-07-18 07:36:00,103.03,103.045,103.023,103.045,127903540.0
2006-07-18 07:37:00,103.03,103.038,103.02,103.02,28264386.0
2006-07-18 07:38:00,103.03,103.03,103.015,103.02,109825077.0
2006-07-18 07:39:00,103.02,103.02,103.006,103.02,40886557.0
2006-07-18 07:40:00,103.005,103.02,103.005,103.017,88594781.0
2006-07-18 07:41:00,103.02,103.04,103.0,103.027,152668951.0
2006-07-18 07:42:00,103.03,103.03,102.993,102.995,33721196.0
2006-07-18 07:43:00,102.995,103.0,102.99,103.0,36855111.0
2006-07-18 07:44:00,102.995,103.019,102.989,102.99,71898320.0
2006-07-18 07:45:00,102.995,103.02,102.995,103.02,34870612.0
2006-07-18 07:46:00,103.02,103.038,103.02,103.038,63515182.0
2006-07-18 07:47:00,103.045,103.045,103.03,103.037,78817872.0
2006-07-18 07:48:00,103.045,103.045,103.023,103.03,100937572.0
2006-07-18 07:49:00,103.03,103.034,103.01,103.015,167762217.0
2006-07-18 07:50:00,103.02,103.02,103.003,103.005,35830572.0
2006-07-18 07:51:00,102.997,103.025,102.977,103.003,76282290.0
2006-07-18 07:52:00,102.997,103.01,102.995,102.995,44367830.0
2006-07-18 07:53:00,103.0,103.0,102.985,102.985,55960172.0
2006-07-18 07:54:00,102.975,102.995,102.975,102.98,256069181.0
2006-07-18 07:55:00,102.983,102.988,102.975,102.975,65831647.0
2006-07-18 07:56:00,102.975,102.98,102.96,102.975,83872489.0
2006-07-18 07:57:00,102.973,102.973,102.926,102.96,38142761.0
2006-07-18 07:58:00,102.955,102.979,102.95,102.952,50259368.0
2006-07-18 07:59:00,102.955,102.975,102.955,102.975,74278370.0
2006-07-18 08:00:00,102.975,103.015,102.97,102.99,82247645.0
2006-07-18 08:01:00,102.99,103.01,102.945,102.998,108126521.0
2006-07-18 08:02:00,102.993,103.01,102.98,102.98,34819007.0
2006-07-18 08:03:00,102.982,102.995,102.97,102.99,82941521.0
2006-07-18 08:04:00,102.99,102.99,102.927,102.927,65005346.0
2006-07-18 08:05:00,102.925,102.93,102.915,102.93,244861655.0
2006-07-18 08:06:00,102.915,102.955,102.915,102.955,48098186.0
2006-07-18 08:07:00,102.953,102.957,102.93,102.93,125078008.0
2006-07-18 08:08:00,102.935,102.95,102.93,102.935,46002555.0
2006-07-18 08:09:00,102.93,102.955,102.91,102.943,77872999.0
2006-07-18 08:10:00,102.95,102.99,102.95,102.99,82567727.0
2006-07-18 08:11:00,102.983,103.01,102.95,102.95,38083780.0
2006-07-18 08:12:00,102.97,102.993,102.97,102.975,97265231.0
2006-07-18 08:13:00,102.97,102.995,102.97,102.995,41502902.0
2006-07-18 08:14:00,103.0,103.045,103.0,103.045,72827429.0
2006-07-18 08:15:00,103.04,103.04,103.01,103.035,185391934.0
2006-07-18 08:16:00,103.027,103.07,103.02,103.07,102545061.0
2006-07-18 08:17:00,103.06,103.075,103.015,103.02,64530326.0
2006-07-18 08:18:00,103.025,103.038,103.02,103.038,92044850.0
2006-07-18 08:19:00,103.045,103.045,103.026,103.03,54450034.0
2006-07-18 08:20:00,103.027,103.04,103.018,103.02,100395736.0
2006-07-18 08:21:00,103.025,103.035,103.025,103.035,68102202.0
2006-07-18 08:22:00,103.035,103.06,103.035,103.06,49799923.0
2006-07-18 08:23:00,103.06,103.07,103.045,103.07,109823966.0
2006-07-18 08:24:00,103.075,103.08,103.068,103.08,59039281.0
2006-07-18 08:25:00,103.07,103.07,103.06,103.06,75855530.0
2006-07-18 08:26:00,103.06,103.08,103.06,103.08,19061050.0
2006-07-18 08:27:00,103.08,103.115,103.08,103.105,143333912.0
2006-07-18 08:28:00,103.095,103.115,103.095,103.11,58500839.0
2006-07-18 08:29:00,103.12,103.12,103.045,103.045,87065889.0
2006-07-18 08:30:00,103.1,103.125,103.082,103.093,115221136.0
2006-07-18 08:31:00,103.1,103.11,103.072,103.11,82187951.0
2006-07-18 08:32:00,103.105,103.105,103.058,103.06,29097921.0
2006-07-18 08:33:00,103.09,103.107,103.09,103.107,83870606.0
2006-07-18 08:34:00,103.105,103.113,103.048,103.105,26927036.0
2006-07-18 08:35:00,103.102,103.102,103.075,103.075,79182153.0
2006-07-18 08:36:00,103.075,103.102,103.075,103.09,55832204.0
2006-07-18 08:37:00,103.09,103.095,103.051,103.077,75894092.0
2006-07-18 08:38:00,103.077,103.095,103.077,103.08,84556239.0
2006-07-18 08:39:00,103.09,103.09,103.08,103.09,72827280.0
2006-07-18 08:40:00,103.085,103.09,103.067,103.075,56562096.0
2006-07-18 08:41:00,103.08,103.08,103.055,103.063,98523198.0
2006-07-18 08:42:00,103.07,103.07,103.02,103.07,40808747.0
2006-07-18 08:43:00,103.07,103.075,103.06,103.06,116679630.0
2006-07-18 08:44:00,103.06,103.07,103.043,103.06,22998391.0
2006-07-18 08:45:00,103.055,103.085,103.055,103.065,61044954.0
2006-07-18 08:46:00,103.06,103.095,103.024,103.095,168560475.0
2006-07-18 08:47:00,103.095,103.105,103.09,103.1,50646942.0
2006-07-18 08:48:00,103.09,103.1,103.09,103.1,31114454.0
2006-07-18 08:49:00,103.105,103.105,103.017,103.03,29217526.0
2006-07-18 08:50:00,103.025,103.05,103.025,103.05,18658802.0
2006-07-18 08:51:00,103.055,103.06,103.025,103.05,40666145.0
2006-07-18 08:52:00,103.043,103.043,103.023,103.023,106657169.0
2006-07-18 08:53:00,103.03,103.04,103.02,103.02,40747095.0
2006-07-18 08:54:00,103.017,103.027,103.017,103.02,57646794.0
2006-07-18 08:55:00,103.02,103.02,103.01,103.013,132346759.0
2006-07-18 08:56:00,103.02,103.047,103.02,103.032,107668802.0
2006-07-18 08:57:00,103.04,103.055,103.04,103.055,88910690.0
2006-07-18 08:58:00,103.05,103.08,103.05,103.068,139366080.0
2006-07-18 08:59:00,103.07,103.07,103.045,103.05,87401587.0
2006-07-18 09:00:00,103.06,103.08,103.058,103.063,147170220.0
2006-07-18 09:01:00,103.065,103.087,103.065,103.087,43375646.0
2006-07-18 09:02:00,103.095,103.1,103.045,103.1,103889058.0
2006-07-18 09:03:00,103.1,103.105,103.085,103.105,59955336.0
2006-07-18 09:04:00,103.11,103.121,103.106,103.113,121248208.0
2006-07-18 09:05:00,103.117,103.117,103.038,103.06,48588330.0
2006-07-18 09:06:00,103.07,103.073,103.04,103.06,94651845.0
2006-07-18 09:07:00,103.07,103.075,103.048,103.05,114164832.0
2006-07-18 09:08:00,103.045,103.065,103.03,103.055,17967196.0
2006-07-18 09:09:00,103.055,103.065,103.033,103.043,124204839.0
2006-07-18 09:10:00,103.037,103.074,103.037,103.073,145437705.0
2006-07-18 09:11:00,103.08,103.085,103.038,103.038,46742425.0
2006-07-18 09:12:00,103.04,103.06,103.04,103.04,151886049.0
2006-07-18 09:13:00,103.035,103.063,102.977,102.982,102553396.0
2006-07-18 09:14:00,102.99,103.048,102.99,103.02,240526520.0
2006-07-18 09:15:00,103.025,103.025,102.985,103.01,58004275.0
2006-07-18 09:16:00,103.0,103.015,102.99,102.998,32597807.0
2006-07-18 09:17:00,102.995,103.007,102.985,103.007,127025031.0
2006-07-18 09:18:00,103.005,103.005,102.947,102.99,46583524.0
2006-07-18 09:19:00,102.98,103.02,102.98,103.02,55131590.0
2006-07-18 09:20:00,103.015,103.045,103.005,103.045,81315004.0
2006-07-18 09:21:00,103.055,103.055,103.005,103.04,13183919.0
2006-07-18 09:22:00,103.033,103.05,103.03,103.035,78070544.0
2006-07-18 09:23:00,103.033,103.051,103.033,103.043,42265470.0
2006-07-18 09:24:00,103.05,103.05,102.987,103.015,87909398.0
2006-07-18 09:25:00,103.015,103.03,103.007,103.007,38905561.0
2006-07-18 09:26:00,103.013,103.033,103.005,103.015,24014042.0
2006-07-18 09:27:00,103.015,103.015,102.97,102.97,105090416.0
2006-07-18 09:28:00,102.965,103.018,102.96,103.003,65438594.0
2006-07-18 09:29:00,103.005,103.02,102.97,102.97,38058368.0
2006-07-18 09:30:00,102.955,103.015,102.921,103.015,27085690.0
2006-07-18 09:31:00,103.013,103.017,103.005,103.015,188161044.0
2006-07-18 09:32:00,103.01,103.02,103.01,103.015,66759528.0
2006-07-18 09:33:00,103.025,103.025,103.007,103.02,170569469.0
2006-07-18 09:34:00,103.02,103.02,102.953,102.953,69416832.0
2006-07-18 09:35:00,102.96,102.968,102.94,102.94,57901762.0
2006-07-18 09:36:00,102.933,102.949,102.925,102.945,66788146.0
2006-07-18 09:37:00,102.935,102.942,102.899,102.9,34667001.0
2006-07-18 09:38:00,102.91,102.97,102.91,102.93,60828611.0
2006-07-18 09:39:00,102.925,102.975,102.912,102.95,57123979.0
2006-07-18 09:40:00,102.94,102.943,102.93,102.935,99813251.0
2006-07-18 09:41:00,102.945,102.945,102.91,102.925,106721788.0
2006-07-18 09:42:00,102.93,102.956,102.886,102.943,111979521.0
2006-07-18 09:43:00,102.938,102.98,102.935,102.98,36507537.0
2006-07-18 09:44:00,102.975,102.975,102.955,102.965,119329230.0
2006-07-18 09:45:00,102.965,102.972,102.955,102.965,44747194.0
2006-07-18 09:46:00,102.962,102.98,102.955,102.955,76197005.0
2006-07-18 09:47:00,102.953,102.953,102.902,102.945,78150356.0
2006-07-18 09:48:00,102.945,102.945,102.93,102.93,20926185.0
2006-07-18 09:49:00,102.92,102.95,102.91,102.95,40566209.0
2006-07-18 09:50:00,102.95,102.96,102.94,102.94,130919557.0
2006-07-18 09:51:00,102.94,102.945,102.9,102.9,30891132.0
2006-07-18 09:52:00,102.9,102.918,102.84,102.91,6746307.0
2006-07-18 09:53:00,102.9,102.935,102.9,102.93,58618099.0
2006-07-18 09:54:00,102.922,102.95,102.905,102.913,68045883.0
2006-07-18 09:55:00,102.92,102.953,102.92,102.953,106381714.0
2006-07-18 09:56:00,102.95,102.985,102.94,102.985,191002266.0
2006-07-18 09:57:00,102.983,102.995,102.977,102.985,197786734.0
2006-07-18 09:58:00,102.98,102.98,102.928,102.945,149262862.0
2006-07-18 09:59:00,102.942,102.985,102.94,102.94,82594922.0
2006-07-18 10:00:00,102.93,102.978,102.93,102.938,50015711.0
2006-07-18 10:01:00,102.928,102.95,102.9,102.95,131488881.0
2006-07-18 10:02:00,102.948,102.953,102.935,102.947,47390779.0
2006-07-18 10:03:00,102.937,102.955,102.937,102.95,12974686.0
2006-07-18 10:04:00,102.945,102.955,102.935,102.955,64521894.0
2006-07-18 10:05:00,102.97,102.97,102.942,102.942,40761201.0
2006-07-18 10:06:00,102.945,102.96,102.942,102.943,17640446.0
2006-07-18 10:07:00,102.94,102.965,102.925,102.94,202333777.0
2006-07-18 10:08:00,102.935,102.945,102.922,102.935,38021714.0
2006-07-18 10:09:00,102.937,102.937,102.905,102.93,95396755.0
2006-07-18 10:10:00,102.917,102.923,102.875,102.875,207903398.0
2006-07-18 10:11:00,102.88,102.91,102.88,102.885,22785454.0
2006-07-18 10:12:00,102.885,102.92,102.885,102.895,123622143.0
2006-07-18 10:13:00,102.89,102.935,102.89,102.89,78633859.0
2006-07-18 10:14:00,102.915,102.945,102.915,102.923,68915959.0
2006-07-18 10:15:00,102.93,102.96,102.93,102.945,58047731.0
2006-07-18 10:16:00,102.95,102.985,102.93,102.985,84813493.0
2006-07-18 10:17:00,102.985,103.001,102.973,102.973,121876825.0
2006-07-18 10:18:00,102.975,102.985,102.953,102.97,126376097.0
2006-07-18 10:19:00,102.97,102.987,102.96,102.987,177787130.0
2006-07-18 10:20:00,102.99,103.005,102.973,102.98,221041909.0
2006-07-18 10:21:00,102.98,103.0,102.98,102.98,105980946.0
2006-07-18 10:22:00,102.973,102.995,102.969,102.977,111520450.0
2006-07-18 10:23:00,102.978,102.998,102.978,102.99,26576133.0
2006-07-18 10:24:00,102.982,102.993,102.96,102.99,40469076.0
2006-07-18 10:25:00,102.98,102.996,102.975,102.982,92919386.0
2006-07-18 10:26:00,102.99,102.99,102.97,102.975,42228948.0
2006-07-18 10:27:00,102.985,103.0,102.955,103.0,60911356.0
2006-07-18 10:28:00,102.992,103.007,102.99,102.995,134467279.0
2006-07-18 10:29:00,102.995,102.995,102.977,102.977,26081800.0
2006-07-18 10:30:00,102.98,102.997,102.935,102.935,107514943.0
2006-07-18 10:31:00,102.995,102.995,102.945,102.955,58388252.0
2006-07-18 10:32:00,102.953,102.969,102.942,102.942,27704637.0
2006-07-18 10:33:00,102.945,102.97,102.94,102.955,46840687.0
2006-07-18 10:34:00,102.955,102.97,102.93,102.93,112359420.0
2006-07-18 10:35:00,102.93,102.945,102.91,102.91,143064897.0
2006-07-18 10:36:00,102.908,102.928,102.906,102.92,103544837.0
2006-07-18 10:37:00,102.913,102.925,102.9,102.915,142906510.0
2006-07-18 10:38:00,102.915,102.919,102.887,102.887,219557216.0
2006-07-18 10:39:00,102.895,102.91,102.87,102.89,23943731.0
2006-07-18 10:40:00,102.895,102.895,102.848,102.855,27258942.0
2006-07-18 10:41:00,102.86,102.875,102.845,102.845,165611303.0
2006-07-18 10:42:00,102.845,102.887,102.832,102.88,158531909.0
2006-07-18 10:43:00,102.89,102.925,102.89,102.925,62303926.0
2006-07-18 10:44:00,102.925,102.955,102.915,102.948,56275063.0
2006-07-18 10:45:00,102.95,102.985,102.92,102.96,35643114.0
2006-07-18 10:46:00,102.947,102.95,102.933,102.945,107733817.0
2006-07-18 10:47:00,102.95,102.95,102.92,102.922,52600886.0
2006-07-18 10:48:00,102.925,102.937,102.915,102.915,37454563.0
2006-07-18 10:49:00,102.915,102.915,102.9,102.915,168611655.0
2006-07-18 10:50:00,102.91,102.94,102.91,102.94,22459217.0
2006-07-18 10:51:00,102.933,102.941,102.922,102.935,85016780.0
2006-07-18 10:52:00,102.945,102.955,102.94,102.94,29829642.0
2006-07-18 10:53:00,102.927,102.975,102.925,102.96,55792097.0
2006-07-18 10:54:00,102.96,102.965,102.93,102.945,33152420.0
2006-07-18 10:55:00,102.945,102.962,102.9,102.905,131112320.0
2006-07-18 10:56:00,102.91,102.933,102.895,102.9,50818089.0
2006-07-18 10:57:00,102.903,102.92,102.88,102.92,246241400.0
2006-07-18 10:58:00,102.92,102.935,102.89,102.89,89487375.0
2006-07-18 10:59:00,102.895,102.905,102.87,102.87,24144211.0
2006-07-18 11:00:00,102.893,102.9,102.87,102.893,27616763.0
2006-07-18 11:01:00,102.89,102.9,102.89,102.9,116090551.0
2006-07-18 11:02:00,102.895,102.9,102.893,102.9,61292470.0
2006-07-18 11:03:00,102.895,102.965,102.895,102.965,67073533.0
2006-07-18 11:04:00,102.97,102.995,102.953,102.98,65344226.0
2006-07-18 11:05:00,102.985,103.01,102.975,102.985,85675248.0
2006-07-18 11:06:00,102.987,102.987,102.938,102.95,92486867.0
2006-07-18 11:07:00,102.953,102.982,102.93,102.96,86311161.0
2006-07-18 11:08:00,102.985,102.985,102.898,102.94,58584764.0
2006-07-18 11:09:00,102.94,102.94,102.903,102.903,160092716.0
2006-07-18 11:10:00,102.903,102.93,102.903,102.93,61953221.0
2006-07-18 11:11:00,102.93,102.938,102.9,102.925,32745600.0
2006-07-18 11:12:00,102.93,102.93,102.885,102.885,44291859.0
2006-07-18 11:13:00,102.89,102.92,102.88,102.905,196027292.0
2006-07-18 11:14:00,102.91,102.915,102.895,102.895,83231159.0
2006-07-18 11:15:00,102.897,102.923,102.89,102.91,60008421.0
2006-07-18 11:16:00,102.93,102.955,102.88,102.9,40669915.0
2006-07-18 11:17:00,102.895,102.952,102.895,102.952,40625106.0
2006-07-18 11:18:00,102.965,102.965,102.922,102.95,11864479.0
2006-07-18 11:19:00,102.943,102.955,102.923,102.923,30401110.0
2006-07-18 11:20:00,102.93,102.963,102.905,102.935,12786712.0
2006-07-18 11:21:00,102.93,102.93,102.905,102.913,41867725.0
2006-07-18 11:22:00,102.92,102.92,102.899,102.915,24524181.0
2006-07-18 11:23:00,102.915,102.918,102.905,102.918,44007191.0
2006-07-18 11:24:00,102.91,102.91,102.865,102.895,144519442.0
2006-07-18 11:25:00,102.9,102.9,102.85,102.85,41432464.0
2006-07-18 11:26:00,102.88,102.893,102.88,102.893,46392205.0
2006-07-18 11:27:00,102.888,102.905,102.865,102.865,107975434.0
2006-07-18 11:28:00,102.865,102.87,102.86,102.87,12199613.0
2006-07-18 11:29:00,102.86,102.873,102.855,102.855,128564606.0
2006-07-18 11:30:00,102.855,102.872,102.847,102.847,119671471.0
2006-07-18 11:31:00,102.857,102.873,102.857,102.865,42588319.0
2006-07-18 11:32:00,102.85,102.871,102.849,102.865,84589214.0
2006-07-18 11:33:00,102.865,102.88,102.86,102.88,121576816.0
2006-07-18 11:34:00,102.873,102.873,102.865,102.865,165435803.0
2006-07-18 11:35:00,102.87,102.883,102.87,102.882,63635162.0
2006-07-18 11:36:00,102.887,102.904,102.887,102.89,103198262.0
2006-07-18 11:37:00,102.887,102.895,102.876,102.88,13543298.0
2006-07-18 11:38:00,102.885,102.92,102.885,102.92,29015704.0
2006-07-18 11:39:00,102.925,102.928,102.912,102.912,73882072.0
2006-07-18 11:40:00,102.913,102.93,102.9,102.925,12598920.0
2006-07-18 11:41:00,102.915,102.955,102.89,102.955,83133711.0
2006-07-18 11:42:00,102.957,102.965,102.94,102.965,26383217.0
2006-07-18 11:43:00,102.97,102.97,102.945,102.96,63390084.0
2006-07-18 11:44:00,102.955,102.98,102.943,102.97,117521286.0
2006-07-18 11:45:00,102.955,103.0,102.953,102.975,81957444.0
2006-07-18 11:46:00,102.975,103.01,102.975,103.01,43715357.0
2006-07-18 11:47:00,103.007,103.014,102.965,102.975,10407280.0
2006-07-18 11:48:00,102.98,102.983,102.96,102.96,130277201.0
2006-07-18 11:49:00,102.967,102.967,102.94,102.945,161431776.0
2006-07-18 11:50:00,102.94,102.97,102.94,102.97,24407750.0
2006-07-18 11:51:00,102.965,102.965,102.92,102.92,60274458.0
2006-07-18 11:52:00,102.915,102.955,102.915,102.915,51372868.0
2006-07-18 11:53:00,102.925,102.93,102.918,102.93,32970301.0
2006-07-18 11:54:00,102.925,102.925,102.852,102.868,81403004.0
2006-07-18 11:55:00,102.875,102.89,102.85,102.88,56976342.0
2006-07-18 11:56:00,102.888,102.895,102.88,102.88,182578586.0
2006-07-18 11:57:00,102.87,102.87,102.823,102.845,23683047.0
2006-07-18 11:58:00,102.85,102.9,102.83,102.9,163508524.0
2006-07-18 11:59:00,102.9,102.91,102.878,102.88,33794003.0
2006-07-18 12:00:00,102.875,102.89,102.855,102.858,50377656.0
2006-07-18 12:01:00,102.862,102.883,102.855,102.855,103956817.0
2006-07-18 12:02:00,102.865,102.875,102.84,102.84,33926319.0
2006-07-18 12:03:00,102.835,102.845,102.815,102.835,113073235.0
2006-07-18 12:04:00,102.835,102.865,102.825,102.86,118731598.0
2006-07-18 12:05:00,102.855,102.93,102.855,102.91,135396767.0
2006-07-18 12:06:00,102.913,102.949,102.913,102.925,141374119.0
2006-07-18 12:07:00,102.915,102.935,102.915,102.935,87763248.0
2006-07-18 12:08:00,102.935,102.935,102.915,102.925,130312149.0
2006-07-18 12:09:00,102.925,102.945,102.88,102.925,91138399.0
2006-07-18 12:10:00,102.92,102.94,102.878,102.92,77403846.0
2006-07-18 12:11:00,102.923,102.948,102.921,102.93,78291795.0
2006-07-18 12:12:00,102.925,102.925,102.918,102.92,31891711.0
2006-07-18 12:13:00,102.925,102.925,102.909,102.91,16931324.0
2006-07-18 12:14:00,102.915,102.95,102.915,102.95,55354222.0
2006-07-18 12:15:00,102.96,102.975,102.932,102.965,39427266.0
2006-07-18 12:16:00,102.955,102.962,102.938,102.94,93290700.0
2006-07-18 12:17:00,102.935,102.95,102.885,102.95,82807532.0
2006-07-18 12:18:00,102.955,103.01,102.955,103.005,150816882.0
2006-07-18 12:19:00,102.995,103.035,102.995,103.035,175062491.0
2006-07-18 12:20:00,103.04,103.04,103.023,103.03,62466291.0
2006-07-18 12:21:00,103.023,103.059,103.023,103.047,278504037.0
2006-07-18 12:22:00,103.05,103.07,103.047,103.053,94206257.0
2006-07-18 12:23:00,103.065,103.065,103.01,103.025,17984247.0
2006-07-18 12:24:00,103.02,103.025,103.005,103.025,181535827.0
2006-07-18 12:25:00,103.02,103.03,103.007,103.018,35223648.0
2006-07-18 12:26:00,103.015,103.025,102.995,102.995,36000060.0
2006-07-18 12:27:00,102.997,102.999,102.953,102.967,77010712.0
2006-07-18 12:28:00,102.985,102.985,102.955,102.975,135413429.0
2006-07-18 12:29:00,102.975,102.985,102.96,102.96,61146566.0
2006-07-18 12:30:00,102.97,102.99,102.955,102.955,89745005.0
2006-07-18 12:31:00,102.957,102.989,102.957,102.965,38446252.0
2006-07-18 12:32:00,102.97,102.98,102.935,102.935,25304393.0
2006-07-18 12:33:00,102.93,102.98,102.93,102.965,34820183.0
2006-07-18 12:34:00,102.965,103.01,102.965,102.99,286342970.0
2006-07-18 12:35:00,103.0,103.04,103.0,103.0,17332724.0
2006-07-18 12:36:00,103.005,103.021,103.0,103.0,65034043.0
2006-07-18 12:37:00,103.0,103.0,102.965,102.965,24221217.0
2006-07-18 12:38:00,102.97,103.0,102.953,103.0,38756929.0
2006-07-18 12:39:00,102.99,103.005,102.97,103.0,44719715.0
2006-07-18 12:40:00,102.993,103.0,102.97,102.985,45840153.0
2006-07-18 12:41:00,102.99,103.02,102.946,102.99,68724468.0
2006-07-18 12:42:00,102.983,102.994,102.972,102.99,36887336.0
2006-07-18 12:43:00,102.993,103.055,102.993,103.033,69668259.0
2006-07-18 12:44:00,103.025,103.038,102.985,102.985,78375171.0
2006-07-18 12:45:00,103.03,103.039,103.03,103.03,43027145.0
2006-07-18 12:46:00,103.035,103.035,103.015,103.015,101603593.0
2006-07-18 12:47:00,102.99,103.027,102.99,102.99,125223821.0
2006-07-18 12:48:00,103.0,103.01,102.978,103.01,69076972.0
2006-07-18 12:49:00,103.02,103.045,103.02,103.02,34732170.0
2006-07-18 12:50:00,103.025,103.037,103.004,103.02,60369352.0
2006-07-18 12:51:00,103.03,103.03,103.005,103.005,41347972.0
2006-07-18 12:52:00,103.005,103.032,103.005,103.03,26249130.0
2006-07-18 12:53:00,103.02,103.043,102.993,103.028,115596322.0
2006-07-18 12:54:00,103.025,103.055,103.01,103.012,82560972.0
2006-07-18 12:55:00,103.02,103.025,103.0,103.025,66245650.0
2006-07-18 12:56:00,103.008,103.012,103.0,103.005,35283797.0
2006-07-18 12:57:00,103.01,103.015,102.975,103.015,47927721.0
2006-07-18 12:58:00,103.01,103.016,103.01,103.015,73486785.0
2006-07-18 12:59:00,103.012,103.045,103.01,103.045,129808845.0
2006-07-18 13:00:00,103.04,103.04,103.0,103.0,37561253.0
2006-07-18 13:01:00,103.0,103.04,103.0,103.04,96987628.0
2006-07-18 13:02:00,103.045,103.055,103.01,103.037,68378510.0
2006-07-18 13:03:00,103.037,103.037,103.015,103.02,32722055.0
2006-07-18 13:04:00,103.027,103.046,102.977,103.013,71396930.0
2006-07-18 13:05:00,103.01,103.035,103.01,103.035,193832430.0
2006-07-18 13:06:00,103.037,103.037,103.03,103.03,27812817.0
2006-07-18 13:07:00,103.03,103.04,103.022,103.03,30305238.0
2006-07-18 13:08:00,103.03,103.03,103.013,103.025,18362661.0
2006-07-18 13:09:00,103.03,103.03,102.995,103.007,55885702.0
2006-07-18 13:10:00,102.998,103.04,102.998,103.025,29296378.0
2006-07-18 13:11:00,103.027,103.027,102.987,103.01,23599281.0
2006-07-18 13:12:00,103.0,103.02,103.0,103.02,111962334.0
2006-07-18 13:13:00,103.02,103.03,103.005,103.01,31857607.0
2006-07-18 13:14:00,103.02,103.02,103.0,103.01,54548616.0
2006-07-18 13:15:00,103.01,103.01,102.964,102.965,80328122.0
2006-07-18 13:16:00,102.965,103.055,102.965,103.045,97108684.0
2006-07-18 13:17:00,103.045,103.061,103.04,103.045,62909461.0
2006-07-18 13:18:00,103.04,103.08,103.035,103.05,68381497.0
2006-07-18 13:19:00,103.055,103.085,103.055,103.085,188779397.0
2006-07-18 13:20:00,103.09,103.091,103.067,103.067,92169379.0
2006-07-18 13:21:00,103.078,103.078,103.04,103.04,60095469.0
2006-07-18 13:22:00,103.043,103.062,103.043,103.052,99700399.0
2006-07-18 13:23:00,103.055,103.055,103.033,103.043,36065803.0
2006-07-18 13:24:00,103.042,103.07,103.012,103.053,73626959.0
2006-07-18 13:25:00,103.05,103.066,103.045,103.055,69077849.0
2006-07-18 13:26:00,103.055,103.065,103.04,103.065,69376580.0
2006-07-18 13:27:00,103.07,103.082,103.07,103.082,33497749.0
2006-07-18 13:28:00,103.085,103.103,103.085,103.088,106037163.0
2006-07-18 13:29:00,103.09,103.097,103.085,103.093,44884368.0
2006-07-18 13:30:00,103.09,103.101,103.085,103.09,85025155.0
2006-07-18 13:31:00,103.09,103.12,103.055,103.107,127157948.0
2006-07-18 13:32:00,103.105,103.125,103.09,103.11,47552485.0
2006-07-18 13:33:00,103.107,103.125,103.106,103.12,39033723.0
2006-07-18 13:34:00,103.113,103.13,103.11,103.11,49818538.0
2006-07-18 13:35:00,103.11,103.11,103.095,103.103,24682073.0
2006-07-18 13:36:00,103.11,103.13,103.11,103.12,9893946.0
2006-07-18 13:37:00,103.11,103.12,103.102,103.102,51308025.0
2006-07-18 13:38:00,103.105,103.105,103.097,103.103,84607805.0
2006-07-18 13:39:00,103.11,103.118,103.101,103.118,41081907.0
2006-07-18 13:40:00,103.115,103.125,103.105,103.125,66869618.0
2006-07-18 13:41:00,103.12,103.13,103.09,103.13,52631191.0
2006-07-18 13:42:00,103.12,103.155,103.112,103.15,107646159.0
2006-07-18 13:43:00,103.145,103.146,103.115,103.115,23324524.0
2006-07-18 13:44:00,103.15,103.164,103.09,103.145,56458470.0
2006-07-18 13:45:00,103.15,103.163,103.145,103.145,105378256.0
2006-07-18 13:46:00,103.145,103.15,103.14,103.15,60477126.0
2006-07-18 13:47:00,103.15,103.15,103.102,103.145,131473885.0
2006-07-18 13:48:00,103.145,103.173,103.145,103.17,69609930.0
2006-07-18 13:49:00,103.165,103.18,103.165,103.18,54487853.0
2006-07-18 13:50:00,103.17,103.185,103.15,103.185,68718660.0
2006-07-18 13:51:00,103.177,103.215,103.129,103.215,153550619.0
2006-07-18 13:52:00,103.205,103.215,103.2,103.2,75227725.0
2006-07-18 13:53:00,103.2,103.215,103.2,103.215,82723374.0
2006-07-18 13:54:00,103.22,103.22,103.199,103.205,20795125.0
2006-07-18 13:55:00,103.21,103.21,103.145,103.145,38214842.0
2006-07-18 13:56:00,103.15,103.15,103.12,103.127,51795247.0
2006-07-18 13:57:00,103.138,103.165,103.138,103.14,117849889.0
2006-07-18 13:58:00,103.145,103.17,103.133,103.17,165254823.0
2006-07-18 13:59:00,103.175,103.191,103.175,103.18,133960199.0
2006-07-18 14:00:00,103.125,103.19,103.125,103.19,125694383.0
2006-07-18 14:01:00,103.18,103.22,103.18,103.203,160874924.0
2006-07-18 14:02:00,103.21,103.21,103.189,103.19,134602338.0
2006-07-18 14:03:00,103.195,103.2,103.185,103.2,51452163.0
2006-07-18 14:04:00,103.205,103.205,103.182,103.192,84702201.0
2006-07-18 14:05:00,103.19,103.195,103.17,103.17,188905939.0
2006-07-18 14:06:00,103.18,103.18,103.13,103.13,77287869.0
2006-07-18 14:07:00,103.125,103.15,103.118,103.15,101727534.0
2006-07-18 14:08:00,103.145,103.15,103.125,103.13,84929238.0
2006-07-18 14:09:00,103.14,103.15,103.13,103.132,63997461.0
2006-07-18 14:10:00,103.145,103.145,103.07,103.125,79721260.0
2006-07-18 14:11:00,103.12,103.14,103.11,103.113,103410508.0
2006-07-18 14:12:00,103.107,103.121,103.07,103.085,96571577.0
2006-07-18 14:13:00,103.09,103.11,103.09,103.11,53675724.0
2006-07-18 14:14:00,103.12,103.125,103.105,103.12,59408008.0
2006-07-18 14:15:00,103.12,103.12,103.103,103.115,41534199.0
2006-07-18 14:16:00,103.115,103.118,103.1,103.1,57712425.0
2006-07-18 14:17:00,103.09,103.091,103.073,103.09,70924265.0
2006-07-18 14:18:00,103.08,103.093,103.057,103.057,85181855.0
2006-07-18 14:19:00,103.05,103.09,103.04,103.077,30915112.0
2006-07-18 14:20:00,103.075,103.09,103.06,103.09,17637803.0
2006-07-18 14:21:00,103.082,103.143,103.082,103.14,42334029.0
2006-07-18 14:22:00,103.12,103.141,103.12,103.14,53004158.0
2006-07-18 14:23:00,103.148,103.19,103.148,103.18,74637468.0
2006-07-18 14:24:00,103.18,103.237,103.18,103.21,83402003.0
2006-07-18 14:25:00,103.207,103.23,103.205,103.22,73405686.0
2006-07-18 14:26:00,103.225,103.24,103.175,103.175,42856852.0
2006-07-18 14:27:00,103.225,103.232,103.2,103.205,77888395.0
2006-07-18 14:28:00,103.243,103.28,103.21,103.225,52192074.0
2006-07-18 14:29:00,103.23,103.23,103.223,103.225,38251182.0
2006-07-18 14:30:00,103.225,103.225,103.17,103.22,23592023.0
2006-07-18 14:31:00,103.21,103.25,103.14,103.165,88359586.0
2006-07-18 14:32:00,103.185,103.245,103.17,103.235,46998176.0
2006-07-18 14:33:00,103.235,103.235,103.21,103.235,113470415.0
2006-07-18 14:34:00,103.24,103.24,103.195,103.205,32226425.0
2006-07-18 14:35:00,103.197,103.265,103.197,103.25,47192012.0
2006-07-18 14:36:00,103.255,103.27,103.205,103.22,41986740.0
2006-07-18 14:37:00,103.215,103.245,103.205,103.235,145974188.0
2006-07-18 14:38:00,103.195,103.26,103.195,103.233,71096334.0
2006-07-18 14:39:00,103.235,103.252,103.235,103.24,138433631.0
2006-07-18 14:40:00,103.233,103.256,103.203,103.22,93197800.0
2006-07-18 14:41:00,103.223,103.255,103.22,103.255,71984085.0
2006-07-18 14:42:00,103.26,103.29,103.26,103.29,46761236.0
2006-07-18 14:43:00,103.288,103.34,103.288,103.34,91354472.0
2006-07-18 14:44:00,103.335,103.357,103.318,103.352,45015973.0
2006-07-18 14:45:00,103.355,103.375,103.31,103.375,116530258.0
2006-07-18 14:46:00,103.385,103.385,103.34,103.36,92374017.0
2006-07-18 14:47:00,103.365,103.37,103.337,103.337,51861810.0
2006-07-18 14:48:00,103.343,103.395,103.343,103.385,43162593.0
2006-07-18 14:49:00,103.39,103.4,103.379,103.4,132026654.0
2006-07-18 14:50:00,103.405,103.405,103.375,103.38,126727645.0
2006-07-18 14:51:00,103.395,103.44,103.355,103.368,51066103.0
2006-07-18 14:52:00,103.375,103.405,103.375,103.405,96192037.0
2006-07-18 14:53:00,103.405,103.41,103.375,103.375,55774779.0
2006-07-18 14:54:00,103.375,103.415,103.37,103.395,63564413.0
2006-07-18 14:55:00,103.4,103.402,103.365,103.37,170735847.0
2006-07-18 14:56:00,103.375,103.385,103.365,103.365,30311958.0
2006-07-18 14:57:00,103.365,103.365,103.31,103.33,40367559.0
2006-07-18 14:58:00,103.327,103.352,103.305,103.34,253299237.0
2006-07-18 14:59:00,103.342,103.35,103.295,103.34,131050509.0
2006-07-18 15:00:00,103.35,103.365,103.315,103.35,34394772.0
2006-07-18 15:01:00,103.34,103.34,103.305,103.305,60032991.0
2006-07-18 15:02:00,103.3,103.36,103.3,103.31,81229852.0
2006-07-18 15:03:00,103.303,103.31,103.27,103.305,172404138.0
2006-07-18 15:04:00,103.305,103.37,103.295,103.345,60909108.0
2006-07-18 15:05:00,103.345,103.37,103.33,103.332,82564150.0
2006-07-18 15:06:00,103.335,103.355,103.3,103.31,102446461.0
2006-07-18 15:07:00,103.32,103.323,103.287,103.3,19828797.0
2006-07-18 15:08:00,103.3,103.32,103.297,103.305,20253626.0
2006-07-18 15:09:00,103.315,103.34,103.315,103.325,65821057.0
2006-07-18 15:10:00,103.32,103.37,103.32,103.34,88623981.0
2006-07-18 15:11:00,103.34,103.4,103.325,103.342,158361122.0
2006-07-18 15:12:00,103.35,103.357,103.32,103.32,39451936.0
2006-07-18 15:13:00,103.33,103.353,103.305,103.34,79931177.0
2006-07-18 15:14:00,103.335,103.365,103.307,103.36,72944390.0
2006-07-18 15:15:00,103.355,103.355,103.26,103.33,64061510.0
2006-07-18 15:16:00,103.32,103.33,103.235,103.253,56861683.0
2006-07-18 15:17:00,103.255,103.3,103.255,103.28,40725779.0
2006-07-18 15:18:00,103.285,103.302,103.24,103.27,55815004.0
2006-07-18 15:19:00,103.265,103.295,103.265,103.275,156004064.0
2006-07-18 15:20:00,103.28,103.28,103.252,103.27,143342631.0
2006-07-18 15:21:00,103.27,103.27,103.256,103.267,64632267.0
2006-07-18 15:22:00,103.26,103.287,103.243,103.287,49436702.0
2006-07-18 15:23:00,103.28,103.303,103.245,103.265,47040460.0
2006-07-18 15:24:00,103.255,103.26,103.235,103.26,56952371.0
2006-07-18 15:25:00,103.26,103.26,103.21,103.235,67644693.0
2006-07-18 15:26:00,103.24,103.265,103.191,103.25,107721768.0
2006-07-18 15:27:00,103.243,103.254,103.23,103.25,97804954.0
2006-07-18 15:28:00,103.25,103.26,103.25,103.26,148914429.0
2006-07-18 15:29:00,103.265,103.295,103.24,103.24,58402019.0
2006-07-18 15:30:00,103.235,103.27,103.185,103.235,54543323.0
2006-07-18 15:31:00,103.245,103.265,103.22,103.245,61140283.0
2006-07-18 15:32:00,103.255,103.29,103.23,103.23,171304579.0
2006-07-18 15:33:00,103.235,103.257,103.22,103.227,78817746.0
2006-07-18 15:34:00,103.233,103.27,103.212,103.26,51044179.0
2006-07-18 15:35:00,103.26,103.26,103.195,103.195,83808820.0
2006-07-18 15:36:00,103.19,103.215,103.19,103.21,93796619.0
2006-07-18 15:37:00,103.21,103.22,103.194,103.22,34956126.0
2006-07-18 15:38:00,103.22,103.222,103.193,103.21,160366441.0
2006-07-18 15:39:00,103.205,103.213,103.19,103.213,81882540.0
2006-07-18 15:40:00,103.215,103.233,103.215,103.225,35279081.0
2006-07-18 15:41:00,103.185,103.255,103.185,103.245,77784933.0
2006-07-18 15:42:00,103.24,103.268,103.23,103.245,47964392.0
2006-07-18 15:43:00,103.245,103.245,103.22,103.242,42137257.0
2006-07-18 15:44:00,103.245,103.26,103.24,103.26,74086783.0
2006-07-18 15:45:00,103.26,103.26,103.225,103.245,49698376.0
2006-07-18 15:46:00,103.253,103.253,103.2,103.22,7268316.0
2006-07-18 15:47:00,103.205,103.225,103.2,103.2,59478340.0
2006-07-18 15:48:00,103.2,103.215,103.194,103.195,54011105.0
2006-07-18 15:49:00,103.2,103.2,103.17,103.18,34084534.0
2006-07-18 15:50:00,103.183,103.189,103.103,103.132,75204780.0
2006-07-18 15:51:00,103.145,103.16,103.123,103.14,151311344.0
2006-07-18 15:52:00,103.14,103.14,103.115,103.13,142360114.0
2006-07-18 15:53:00,103.127,103.135,103.1,103.115,155860578.0
2006-07-18 15:54:00,103.113,103.125,103.11,103.125,51738750.0
2006-07-18 15:55:00,103.11,103.14,103.095,103.12,42473608.0
2006-07-18 15:56:00,103.13,103.172,103.13,103.157,159134266.0
2006-07-18 15:57:00,103.165,103.193,103.153,103.153,135769307.0
2006-07-18 15:58:00,103.16,103.19,103.16,103.18,105698674.0
2006-07-18 15:59:00,103.17,103.2,103.17,103.183,86427463.0
2006-07-18 16:00:00,103.185,103.253,103.185,103.235,56307641.0
2006-07-18 16:01:00,103.235,103.255,103.23,103.25,22138700.0
2006-07-18 16:02:00,103.245,103.245,103.22,103.23,17015960.0
2006-07-18 16:03:00,103.223,103.28,103.195,103.265,115402185.0
2006-07-18 16:04:00,103.275,103.275,103.249,103.27,51661495.0
2006-07-18 16:05:00,103.265,103.265,103.225,103.232,62292073.0
2006-07-18 16:06:00,103.23,103.255,103.22,103.25,35404233.0
2006-07-18 16:07:00,103.25,103.25,103.213,103.245,59815534.0
2006-07-18 16:08:00,103.25,103.26,103.213,103.22,30821525.0
2006-07-18 16:09:00,103.23,103.26,103.23,103.24,26679041.0
2006-07-18 16:10:00,103.232,103.25,103.187,103.21,107449454.0
2006-07-18 16:11:00,103.165,103.217,103.165,103.183,44125117.0
2006-07-18 16:12:00,103.183,103.183,103.127,103.17,69053242.0
2006-07-18 16:13:00,103.17,103.17,103.135,103.155,65751382.0
2006-07-18 16:14:00,103.15,103.165,103.142,103.142,20987632.0
2006-07-18 16:15:00,103.15,103.175,103.15,103.175,49432186.0
2006-07-18 16:16:00,103.175,103.175,103.152,103.16,51759361.0
2006-07-18 16:17:00,103.152,103.178,103.152,103.16,125384262.0
2006-07-18 16:18:00,103.142,103.18,103.142,103.145,48983869.0
2006-07-18 16:19:00,103.15,103.18,103.15,103.18,27089157.0
2006-07-18 16:20:00,103.18,103.18,103.158,103.18,77445865.0
2006-07-18 16:21:00,103.175,103.175,103.125,103.165,25969872.0
2006-07-18 16:22:00,103.153,103.195,103.145,103.195,15376503.0
2006-07-18 16:23:00,103.19,103.225,103.135,103.205,44401283.0
2006-07-18 16:24:00,103.21,103.225,103.142,103.175,76602959.0
2006-07-18 16:25:00,103.18,103.193,103.163,103.163,73984423.0
2006-07-18 16:26:00,103.17,103.17,103.15,103.15,101373076.0
2006-07-18 16:27:00,103.16,103.162,103.155,103.16,11398105.0
2006-07-18 16:28:00,103.155,103.2,103.145,103.155,19722051.0
2006-07-18 16:29:00,103.155,103.21,103.135,103.197,19306602.0
2006-07-18 16:30:00,103.185,103.286,103.185,103.25,25971781.0
2006-07-18 16:31:00,103.245,103.29,103.23,103.29,448760798.0
2006-07-18 16:32:00,103.295,103.295,103.243,103.28,40762729.0
2006-07-18 16:33:00,103.29,103.31,103.265,103.277,69896090.0
2006-07-18 16:34:00,103.235,103.262,103.23,103.24,148879145.0
2006-07-18 16:35:00,103.25,103.3,103.25,103.3,27278561.0
2006-07-18 16:36:00,103.293,103.293,103.24,103.275,94435429.0
2006-07-18 16:37:00,103.28,103.28,103.23,103.25,141448342.0
2006-07-18 16:38:00,103.25,103.315,103.245,103.29,28033442.0
2006-07-18 16:39:00,103.3,103.325,103.275,103.325,67604695.0
2006-07-18 16:40:00,103.323,103.348,103.283,103.285,165145329.0
2006-07-18 16:41:00,103.305,103.325,103.26,103.303,75275412.0
2006-07-18 16:42:00,103.315,103.36,103.315,103.325,62185132.0
2006-07-18 16:43:00,103.322,103.335,103.285,103.285,165669684.0
2006-07-18 16:44:00,103.283,103.31,103.257,103.275,19035831.0
2006-07-18 16:45:00,103.28,103.305,103.233,103.28,28891816.0
2006-07-18 16:46:00,103.29,103.345,103.29,103.345,131404751.0
2006-07-18 16:47:00,103.34,103.36,103.335,103.35,32647096.0
2006-07-18 16:48:00,103.343,103.385,103.343,103.36,73441317.0
2006-07-18 16:49:00,103.37,103.405,103.355,103.405,43871707.0
2006-07-18 16:50:00,103.405,103.43,103.39,103.43,148528318.0
2006-07-18 16:51:00,103.435,103.45,103.403,103.445,131141431.0
2006-07-18 16:52:00,103.435,103.495,103.42,103.44,164863413.0
2006-07-18 16:53:00,103.443,103.51,103.427,103.495,104865349.0
2006-07-18 16:54:00,103.49,103.53,103.48,103.505,214399407.0
2006-07-18 16:55:00,103.49,103.555,103.473,103.555,56704570.0
2006-07-18 16:56:00,103.56,103.565,103.52,103.558,122203821.0
2006-07-18 16:57:00,103.565,103.565,103.515,103.517,55262449.0
2006-07-18 16:58:00,103.52,103.532,103.492,103.492,76903950.0
2006-07-18 16:59:00,103.505,103.54,103.475,103.51,123922670.0
2006-07-18 17:00:00,103.505,103.535,103.475,103.502,97553998.0
2006-07-18 17:01:00,103.525,103.57,103.501,103.54,32814931.0
2006-07-18 17:02:00,103.557,103.605,103.552,103.552,43615577.0
2006-07-18 17:03:00,103.555,103.58,103.545,103.565,43906515.0
2006-07-18 17:04:00,103.56,103.56,103.52,103.55,72729180.0
2006-07-18 17:05:00,103.56,103.575,103.545,103.56,56091796.0
2006-07-18 17:06:00,103.55,103.56,103.52,103.52,135195815.0
2006-07-18 17:07:00,103.525,103.545,103.523,103.523,132224398.0
2006-07-18 17:08:00,103.517,103.537,103.49,103.52,88651554.0
2006-07-18 17:09:00,103.53,103.53,103.502,103.52,91035566.0
2006-07-18 17:10:00,103.512,103.542,103.5,103.5,128386119.0
2006-07-18 17:11:00,103.5,103.525,103.5,103.52,84369629.0
2006-07-18 17:12:00,103.525,103.545,103.505,103.545,164120871.0
2006-07-18 17:13:00,103.545,103.545,103.515,103.53,203953400.0
2006-07-18 17:14:00,103.54,103.55,103.527,103.53,84632335.0
2006-07-18 17:15:00,103.535,103.553,103.531,103.535,15365567.0
2006-07-18 17:16:00,103.538,103.55,103.483,103.522,91770483.0
2006-07-18 17:17:00,103.513,103.523,103.505,103.515,21149371.0
2006-07-18 17:18:00,103.515,103.515,103.435,103.47,56779773.0
2006-07-18 17:19:00,103.47,103.472,103.414,103.472,32816243.0
2006-07-18 17:20:00,103.467,103.49,103.455,103.458,51438452.0
2006-07-18 17:21:00,103.458,103.459,103.435,103.453,111143525.0
2006-07-18 17:22:00,103.453,103.46,103.395,103.443,56430486.0
2006-07-18 17:23:00,103.45,103.45,103.4,103.43,130125699.0
2006-07-18 17:24:00,103.42,103.45,103.41,103.43,61621338.0
2006-07-18 17:25:00,103.435,103.446,103.43,103.44,70749563.0
2006-07-18 17:26:00,103.44,103.445,103.43,103.433,111160325.0
2006-07-18 17:27:00,103.433,103.445,103.385,103.385,60688937.0
2006-07-18 17:28:00,103.425,103.445,103.425,103.44,82865972.0
2006-07-18 17:29:00,103.44,103.454,103.434,103.442,54871658.0
2006-07-18 17:30:00,103.45,103.46,103.44,103.445,14860372.0
2006-07-18 17:31:00,103.445,103.47,103.435,103.445,82312965.0
2006-07-18 17:32:00,103.45,103.465,103.417,103.42,180945496.0
2006-07-18 17:33:00,103.437,103.458,103.435,103.435,37256378.0
2006-07-18 17:34:00,103.44,103.44,103.4,103.412,99328118.0
2006-07-18 17:35:00,103.41,103.433,103.41,103.415,43685343.0
2006-07-18 17:36:00,103.42,103.46,103.42,103.43,115157821.0
2006-07-18 17:37:00,103.44,103.447,103.425,103.425,42649315.0
2006-07-18 17:38:00,103.435,103.435,103.375,103.375,14676179.0
2006-07-18 17:39:00,103.41,103.425,103.41,103.42,99614353.0
2006-07-18 17:40:00,103.42,103.425,103.405,103.42,15445794.0
2006-07-18 17:41:00,103.425,103.425,103.38,103.383,31742432.0
2006-07-18 17:42:00,103.385,103.43,103.385,103.41,87501503.0
2006-07-18 17:43:00,103.42,103.45,103.42,103.44,35506631.0
2006-07-18 17:44:00,103.435,103.439,103.43,103.435,58297918.0
2006-07-18 17:45:00,103.423,103.455,103.423,103.44,97066441.0
2006-07-18 17:46:00,103.445,103.48,103.425,103.452,39067326.0
2006-07-18 17:47:00,103.45,103.492,103.45,103.485,97132736.0
2006-07-18 17:48:00,103.487,103.52,103.472,103.52,105285123.0
2006-07-18 17:49:00,103.525,103.525,103.495,103.495,48371127.0
2006-07-18 17:50:00,103.493,103.525,103.493,103.525,65851015.0
2006-07-18 17:51:00,103.52,103.545,103.5,103.535,91150216.0
2006-07-18 17:52:00,103.533,103.544,103.515,103.53,164634963.0
2006-07-18 17:53:00,103.52,103.58,103.52,103.56,59803169.0
2006-07-18 17:54:00,103.56,103.561,103.537,103.537,128901397.0
2006-07-18 17:55:00,103.54,103.566,103.525,103.56,71385543.0
2006-07-18 17:56:00,103.56,103.605,103.56,103.58,52961866.0
2006-07-18 17:57:00,103.585,103.6,103.57,103.58,40780546.0
2006-07-18 17:58:00,103.58,103.61,103.575,103.575,139225266.0
2006-07-18 17:59:00,103.575,103.582,103.559,103.577,19285466.0
2006-07-18 18:00:00,103.578,103.6,103.57,103.57,57336411.0
2006-07-18 18:01:00,103.56,103.568,103.503,103.542,37990164.0
2006-07-18 18:02:00,103.545,103.557,103.525,103.545,100531248.0
2006-07-18 18:03:00,103.555,103.565,103.508,103.535,10861901.0
2006-07-18 18:04:00,103.527,103.545,103.513,103.53,42731334.0
2006-07-18 18:05:00,103.535,103.535,103.463,103.507,64502762.0
2006-07-18 18:06:00,103.52,103.535,103.505,103.505,36089398.0
2006-07-18 18:07:00,103.505,103.55,103.505,103.55,64689973.0
2006-07-18 18:08:00,103.545,103.555,103.535,103.545,98961829.0
2006-07-18 18:09:00,103.555,103.56,103.548,103.56,106609918.0
2006-07-18 18:10:00,103.555,103.57,103.533,103.55,31073061.0
2006-07-18 18:11:00,103.555,103.568,103.555,103.565,50886586.0
2006-07-18 18:12:00,103.57,103.57,103.55,103.56,103482514.0
2006-07-18 18:13:00,103.56,103.56,103.535,103.555,38405910.0
2006-07-18 18:14:00,103.543,103.55,103.54,103.547,106698953.0
2006-07-18 18:15:00,103.55,103.56,103.522,103.56,46873505.0
2006-07-18 18:16:00,103.557,103.571,103.557,103.567,79964732.0
2006-07-18 18:17:00,103.575,103.575,103.538,103.538,107051531.0
2006-07-18 18:18:00,103.54,103.566,103.53,103.545,82797776.0
2006-07-18 18:19:00,103.55,103.55,103.525,103.53,29798836.0
2006-07-18 18:20:00,103.545,103.545,103.51,103.51,73477296.0
2006-07-18 18:21:00,103.515,103.525,103.49,103.51,53991868.0
2006-07-18 18:22:00,103.515,103.545,103.515,103.545,56334248.0
2006-07-18 18:23:00,103.545,103.545,103.519,103.54,14882927.0
2006-07-18 18:24:00,103.54,103.55,103.532,103.55,124405475.0
2006-07-18 18:25:00,103.55,103.565,103.533,103.55,43264262.0
2006-07-18 18:26:00,103.54,103.56,103.54,103.54,18896043.0
2006-07-18 18:27:00,103.55,103.56,103.54,103.543,60962224.0
2006-07-18 18:28:00,103.545,103.554,103.533,103.537,110178094.0
2006-07-18 18:29:00,103.54,103.55,103.539,103.543,145405696.0
2006-07-18 18:30:00,103.54,103.552,103.53,103.552,76783715.0
2006-07-18 18:31:00,103.547,103.563,103.547,103.55,109953021.0
2006-07-18 18:32:00,103.545,103.605,103.545,103.575,61242848.0
2006-07-18 18:33:00,103.57,103.583,103.55,103.57,193842801.0
2006-07-18 18:34:00,103.58,103.615,103.58,103.615,41041860.0
2006-07-18 18:35:00,103.59,103.615,103.565,103.575,30593351.0
2006-07-18 18:36:00,103.57,103.61,103.57,103.61,46482965.0
2006-07-18 18:37:00,103.598,103.615,103.57,103.57,32699853.0
2006-07-18 18:38:00,103.58,103.58,103.535,103.555,91601707.0
2006-07-18 18:39:00,103.555,103.555,103.535,103.555,198875386.0
2006-07-18 18:40:00,103.55,103.571,103.55,103.56,42549397.0
2006-07-18 18:41:00,103.56,103.56,103.543,103.543,50747177.0
2006-07-18 18:42:00,103.555,103.6,103.555,103.59,86531453.0
2006-07-18 18:43:00,103.585,103.593,103.57,103.57,75844727.0
2006-07-18 18:44:00,103.565,103.57,103.56,103.56,59929387.0
2006-07-18 18:45:00,103.56,103.578,103.558,103.563,76018686.0
2006-07-18 18:46:00,103.56,103.56,103.515,103.515,97216858.0
2006-07-18 18:47:00,103.565,103.57,103.55,103.57,82685132.0
2006-07-18 18:48:00,103.56,103.575,103.56,103.56,21493174.0
2006-07-18 18:49:00,103.56,103.56,103.53,103.55,150654983.0
2006-07-18 18:50:00,103.55,103.55,103.525,103.525,47556871.0
2006-07-18 18:51:00,103.525,103.543,103.496,103.535,63737185.0
2006-07-18 18:52:00,103.545,103.545,103.53,103.53,129349952.0
2006-07-18 18:53:00,103.538,103.538,103.507,103.525,108263415.0
2006-07-18 18:54:00,103.517,103.545,103.498,103.535,38463520.0
2006-07-18 18:55:00,103.54,103.54,103.529,103.53,52886145.0
2006-07-18 18:56:00,103.52,103.54,103.52,103.53,59963495.0
2006-07-18 18:57:00,103.53,103.535,103.517,103.525,25228552.0
2006-07-18 18:58:00,103.53,103.555,103.517,103.555,82590955.0
2006-07-18 18:59:00,103.54,103.553,103.54,103.55,10063855.0
2006-07-18 19:00:00,103.55,103.56,103.531,103.533,134249779.0
2006-07-18 19:01:00,103.535,103.535,103.52,103.533,52198524.0
2006-07-18 19:02:00,103.53,103.565,103.52,103.55,70532671.0
2006-07-18 19:03:00,103.54,103.58,103.525,103.56,133777504.0
2006-07-18 19:04:00,103.555,103.555,103.53,103.54,66675468.0
2006-07-18 19:05:00,103.555,103.565,103.535,103.565,126463509.0
2006-07-18 19:06:00,103.563,103.567,103.557,103.557,91332045.0
2006-07-18 19:07:00,103.565,103.565,103.537,103.55,35365775.0
2006-07-18 19:08:00,103.537,103.57,103.537,103.545,86168613.0
2006-07-18 19:09:00,103.55,103.555,103.545,103.545,34296707.0
2006-07-18 19:10:00,103.545,103.553,103.525,103.525,112890190.0
2006-07-18 19:11:00,103.53,103.545,103.51,103.51,30886247.0
2006-07-18 19:12:00,103.54,103.545,103.529,103.545,20785860.0
2006-07-18 19:13:00,103.535,103.545,103.523,103.53,149275994.0
2006-07-18 19:14:00,103.535,103.545,103.528,103.53,48048313.0
2006-07-18 19:15:00,103.525,103.525,103.495,103.495,61340557.0
2006-07-18 19:16:00,103.495,103.495,103.45,103.45,112856716.0
2006-07-18 19:17:00,103.473,103.487,103.471,103.475,75014484.0
2006-07-18 19:18:00,103.475,103.5,103.463,103.49,92853658.0
2006-07-18 19:19:00,103.483,103.483,103.47,103.47,112218544.0
2006-07-18 19:20:00,103.47,103.483,103.455,103.455,138181129.0
2006-07-18 19:21:00,103.46,103.467,103.459,103.46,52445885.0
2006-07-18 19:22:00,103.465,103.465,103.445,103.445,89475569.0
2006-07-18 19:23:00,103.44,103.442,103.424,103.425,63167005.0
2006-07-18 19:24:00,103.43,103.435,103.428,103.43,43175794.0
2006-07-18 19:25:00,103.43,103.435,103.415,103.435,21129723.0
2006-07-18 19:26:00,103.43,103.43,103.418,103.425,127755513.0
2006-07-18 19:27:00,103.423,103.428,103.41,103.41,111742968.0
2006-07-18 19:28:00,103.405,103.405,103.398,103.405,100825152.0
2006-07-18 19:29:00,103.41,103.415,103.345,103.375,90686133.0
2006-07-18 19:30:00,103.38,103.387,103.374,103.382,74306853.0
2006-07-18 19:31:00,103.38,103.394,103.345,103.345,183105239.0
2006-07-18 19:32:00,103.345,103.355,103.33,103.345,75594810.0
2006-07-18 19:33:00,103.343,103.361,103.325,103.35,109476129.0
2006-07-18 19:34:00,103.353,103.353,103.324,103.343,122370694.0
2006-07-18 19:35:00,103.34,103.345,103.333,103.333,107896071.0
2006-07-18 19:36:00,103.335,103.34,103.32,103.34,172017743.0
2006-07-18 19:37:00,103.34,103.34,103.325,103.327,67193207.0
2006-07-18 19:38:00,103.335,103.337,103.327,103.33,52790387.0
2006-07-18 19:39:00,103.33,103.35,103.31,103.35,20357609.0
2006-07-18 19:40:00,103.345,103.35,103.345,103.345,81049456.0
2006-07-18 19:41:00,103.34,103.355,103.34,103.345,10339645.0
2006-07-18 19:42:00,103.34,103.34,103.27,103.295,68648871.0
2006-07-18 19:43:00,103.297,103.305,103.296,103.305,78140769.0
2006-07-18 19:44:00,103.307,103.307,103.285,103.285,129559561.0
2006-07-18 19:45:00,103.29,103.297,103.239,103.28,75490175.0
2006-07-18 19:46:00,103.285,103.299,103.285,103.29,75624479.0
2006-07-18 19:47:00,103.285,103.308,103.251,103.295,32395144.0
2006-07-18 19:48:00,103.3,103.313,103.3,103.3,40255728.0
2006-07-18 19:49:00,103.3,103.31,103.295,103.295,134644015.0
2006-07-18 19:50:00,103.3,103.305,103.28,103.285,92972935.0
2006-07-18 19:51:00,103.285,103.305,103.285,103.29,37002656.0
2006-07-18 19:52:00,103.285,103.304,103.27,103.285,42935308.0
2006-07-18 19:53:00,103.28,103.281,103.273,103.273,216926999.0
2006-07-18 19:54:00,103.28,103.283,103.255,103.26,81572132.0
2006-07-18 19:55:00,103.26,103.277,103.26,103.265,60195276.0
2006-07-18 19:56:00,103.27,103.27,103.25,103.25,26663752.0
2006-07-18 19:57:00,103.245,103.263,103.245,103.26,46516730.0
2006-07-18 19:58:00,103.26,103.26,103.253,103.26,83354075.0
2006-07-18 19:59:00,103.255,103.29,103.25,103.29,49114774.0
2006-07-18 20:00:00,103.28,103.33,103.28,103.312,141131910.0
2006-07-18 20:01:00,103.317,103.333,103.281,103.33,44237060.0
2006-07-18 20:02:00,103.325,103.375,103.315,103.36,134644358.0
2006-07-18 20:03:00,103.36,103.385,103.353,103.353,63844820.0
2006-07-18 20:04:00,103.36,103.365,103.345,103.365,54132357.0
2006-07-18 20:05:00,103.363,103.365,103.347,103.365,25871181.0
2006-07-18 20:06:00,103.365,103.365,103.333,103.337,48582892.0
2006-07-18 20:07:00,103.35,103.36,103.307,103.32,105241684.0
2006-07-18 20:08:00,103.33,103.335,103.315,103.327,44743009.0
2006-07-18 20:09:00,103.323,103.327,103.284,103.32,39050222.0
2006-07-18 20:10:00,103.318,103.343,103.318,103.343,97589674.0
2006-07-18 20:11:00,103.35,103.35,103.339,103.345,70207503.0
2006-07-18 20:12:00,103.35,103.355,103.34,103.34,118934298.0
2006-07-18 20:13:00,103.335,103.339,103.325,103.325,98369265.0
2006-07-18 20:14:00,103.33,103.345,103.325,103.325,85579285.0
2006-07-18 20:15:00,103.32,103.335,103.315,103.325,81816989.0
2006-07-18 20:16:00,103.325,103.348,103.307,103.348,122576070.0
2006-07-18 20:17:00,103.337,103.337,103.315,103.325,55931624.0
2006-07-18 20:18:00,103.325,103.325,103.303,103.303,39004136.0
2006-07-18 20:19:00,103.305,103.305,103.285,103.295,60792461.0
2006-07-18 20:20:00,103.292,103.31,103.288,103.305,38395783.0
2006-07-18 20:21:00,103.295,103.31,103.265,103.265,63081952.0
2006-07-18 20:22:00,103.27,103.35,103.27,103.335,24681730.0
2006-07-18 20:23:00,103.335,103.338,103.324,103.33,55716703.0
2006-07-18 20:24:00,103.33,103.34,103.3,103.325,62180473.0
2006-07-18 20:25:00,103.33,103.33,103.31,103.31,138557792.0
2006-07-18 20:26:00,103.32,103.32,103.3,103.3,21848028.0
2006-07-18 20:27:00,103.3,103.32,103.29,103.29,31972225.0
2006-07-18 20:28:00,103.293,103.297,103.287,103.293,40022804.0
2006-07-18 20:29:00,103.295,103.302,103.278,103.295,18600179.0
2006-07-18 20:30:00,103.3,103.32,103.3,103.32,70866059.0
2006-07-18 20:31:00,103.3,103.33,103.3,103.315,67280860.0
2006-07-18 20:32:00,103.32,103.32,103.29,103.29,96766155.0
2006-07-18 20:33:00,103.282,103.295,103.281,103.295,21759643.0
2006-07-18 20:34:00,103.3,103.302,103.275,103.295,76835907.0
2006-07-18 20:35:00,103.295,103.304,103.277,103.277,58552367.0
2006-07-18 20:36:00,103.278,103.286,103.265,103.267,47733783.0
2006-07-18 20:37:00,103.275,103.28,103.25,103.28,68939073.0
2006-07-18 20:38:00,103.28,103.287,103.274,103.285,29103908.0
2006-07-18 20:39:00,103.285,103.285,103.26,103.26,59944354.0
2006-07-18 20:40:00,103.26,103.271,103.26,103.265,62171470.0
2006-07-18 20:41:00,103.27,103.27,103.249,103.257,99904392.0
2006-07-18 20:42:00,103.255,103.273,103.255,103.26,18235364.0
2006-07-18 20:43:00,103.265,103.27,103.253,103.27,35751062.0
2006-07-18 20:44:00,103.27,103.27,103.252,103.255,64053300.0
2006-07-18 20:45:00,103.25,103.275,103.25,103.265,73033300.0
2006-07-18 20:46:00,103.265,103.284,103.265,103.275,110675729.0
2006-07-18 20:47:00,103.28,103.28,103.255,103.263,20630689.0
2006-07-18 20:48:00,103.26,103.29,103.26,103.29,90337122.0
2006-07-18 20:49:00,103.29,103.308,103.25,103.25,74467116.0
2006-07-18 20:50:00,103.293,103.31,103.273,103.292,169246265.0
2006-07-18 20:51:00,103.298,103.302,103.28,103.28,43317964.0
2006-07-18 20:52:00,103.27,103.29,103.217,103.275,33348520.0
2006-07-18 20:53:00,103.28,103.307,103.253,103.307,75872591.0
2006-07-18 20:54:00,103.31,103.329,103.3,103.3,56773266.0
2006-07-18 20:55:00,103.295,103.298,103.285,103.298,20918995.0
2006-07-18 20:56:00,103.29,103.294,103.285,103.29,171514025.0
2006-07-18 20:57:00,103.29,103.29,103.275,103.28,146078597.0
2006-07-18 20:58:00,103.28,103.28,103.252,103.252,38788854.0
2006-07-18 20:59:00,103.26,103.305,103.26,103.29,101826463.0
2006-07-18 21:00:00,103.288,103.33,103.288,103.305,89602830.0
2006-07-18 21:01:00,103.302,103.316,103.301,103.315,27247979.0
2006-07-18 21:02:00,103.31,103.31,103.303,103.303,35423600.0
2006-07-18 21:03:00,103.265,103.31,103.265,103.31,50895753.0
2006-07-18 21:04:00,103.298,103.31,103.297,103.305,134641253.0
2006-07-18 21:05:00,103.303,103.304,103.28,103.28,99990458.0
2006-07-18 21:06:00,103.283,103.307,103.283,103.292,50150605.0
2006-07-18 21:07:00,103.3,103.31,103.295,103.3,56593286.0
2006-07-18 21:08:00,103.295,103.298,103.285,103.285,30934866.0
2006-07-18 21:09:00,103.29,103.31,103.287,103.305,66965650.0
2006-07-18 21:10:00,103.285,103.299,103.277,103.287,93253123.0
2006-07-18 21:11:00,103.295,103.303,103.295,103.298,22625321.0
2006-07-18 21:12:00,103.297,103.318,103.297,103.318,27237130.0
2006-07-18 21:13:00,103.32,103.335,103.313,103.335,29173930.0
2006-07-18 21:14:00,103.325,103.33,103.31,103.31,34992896.0
2006-07-18 21:15:00,103.31,103.32,103.305,103.305,157220820.0
2006-07-18 21:16:00,103.305,103.31,103.292,103.292,56172604.0
2006-07-18 21:17:00,103.3,103.31,103.297,103.31,27569278.0
2006-07-18 21:18:00,103.31,103.31,103.293,103.295,61782058.0
2006-07-18 21:19:00,103.292,103.292,103.265,103.28,53869770.0
2006-07-18 21:20:00,103.28,103.29,103.263,103.273,33384779.0
2006-07-18 21:21:00,103.285,103.292,103.285,103.285,93103383.0
2006-07-18 21:22:00,103.29,103.295,103.277,103.277,114755250.0
2006-07-18 21:23:00,103.29,103.295,103.285,103.29,16727891.0
2006-07-18 21:24:00,103.278,103.3,103.277,103.277,119429661.0
2006-07-18 21:25:00,103.28,103.305,103.28,103.295,54196433.0
2006-07-18 21:26:00,103.305,103.314,103.28,103.305,79983513.0
2006-07-18 21:27:00,103.295,103.31,103.295,103.31,90451110.0
2006-07-18 21:28:00,103.31,103.31,103.285,103.285,19299748.0
2006-07-18 21:29:00,103.3,103.3,103.28,103.285,37980278.0
2006-07-18 21:30:00,103.278,103.285,103.235,103.235,47800071.0
2006-07-18 21:31:00,103.278,103.295,103.278,103.285,110016817.0
2006-07-18 21:32:00,103.285,103.298,103.285,103.29,129600631.0
2006-07-18 21:33:00,103.285,103.325,103.285,103.303,162248233.0
2006-07-18 21:34:00,103.31,103.31,103.293,103.31,96893313.0
2006-07-18 21:35:00,103.302,103.306,103.291,103.292,76963947.0
2006-07-18 21:36:00,103.3,103.3,103.275,103.29,104591991.0
2006-07-18 21:37:00,103.29,103.305,103.28,103.305,66483123.0
2006-07-18 21:38:00,103.3,103.3,103.279,103.282,30400236.0
2006-07-18 21:39:00,103.282,103.305,103.282,103.305,71877819.0
2006-07-18 21:40:00,103.305,103.314,103.294,103.295,92015822.0
2006-07-18 21:41:00,103.3,103.3,103.285,103.29,66098411.0
2006-07-18 21:42:00,103.285,103.285,103.255,103.26,153661638.0
2006-07-18 21:43:00,103.265,103.28,103.255,103.27,135209793.0
2006-07-18 21:44:00,103.27,103.275,103.257,103.275,108531680.0
2006-07-18 21:45:00,103.263,103.263,103.2,103.2,133970236.0
2006-07-18 21:46:00,103.25,103.26,103.23,103.24,67361357.0
2006-07-18 21:47:00,103.235,103.24,103.225,103.225,45403534.0
2006-07-18 21:48:00,103.215,103.232,103.215,103.22,34414576.0
2006-07-18 21:49:00,103.227,103.235,103.22,103.23,46682556.0
2006-07-18 21:50:00,103.223,103.231,103.218,103.218,34013815.0
2006-07-18 21:51:00,103.218,103.225,103.218,103.225,66412890.0
2006-07-18 21:52:00,103.21,103.225,103.207,103.213,29505753.0
2006-07-18 21:53:00,103.22,103.22,103.206,103.21,50165783.0
2006-07-18 21:54:00,103.213,103.23,103.2,103.205,155041567.0
2006-07-18 21:55:00,103.205,103.205,103.195,103.2,86157567.0
2006-07-18 21:56:00,103.19,103.21,103.178,103.2,190914383.0
2006-07-18 21:57:00,103.2,103.207,103.2,103.205,101549532.0
2006-07-18 21:58:00,103.205,103.21,103.197,103.205,124559051.0
2006-07-18 21:59:00,103.2,103.25,103.2,103.25,57032947.0
2006-07-18 22:00:00,103.25,103.265,103.196,103.265,43052387.0
2006-07-18 22:01:00,103.26,103.265,103.25,103.26,78089645.0
2006-07-18 22:02:00,103.247,103.285,103.247,103.285,72028793.0
2006-07-18 22:03:00,103.275,103.278,103.26,103.26,62897349.0
2006-07-18 22:04:00,103.263,103.285,103.247,103.285,32099567.0
2006-07-18 22:05:00,103.295,103.295,103.255,103.255,88680923.0
2006-07-18 22:06:00,103.26,103.279,103.26,103.27,87290810.0
2006-07-18 22:07:00,103.275,103.28,103.265,103.273,43205983.0
2006-07-18 22:08:00,103.28,103.28,103.253,103.26,69273076.0
2006-07-18 22:09:00,103.265,103.291,103.265,103.27,132970190.0
2006-07-18 22:10:00,103.28,103.285,103.225,103.275,33177503.0
2006-07-18 22:11:00,103.28,103.285,103.267,103.27,134075733.0
2006-07-18 22:12:00,103.28,103.3,103.28,103.29,65052849.0
2006-07-18 22:13:00,103.3,103.3,103.23,103.27,14151672.0
2006-07-18 22:14:00,103.26,103.282,103.26,103.27,60499602.0
2006-07-18 22:15:00,103.265,103.265,103.258,103.265,38532573.0
2006-07-18 22:16:00,103.27,103.281,103.268,103.275,50064171.0
2006-07-18 22:17:00,103.28,103.285,103.266,103.275,125753172.0
2006-07-18 22:18:00,103.265,103.27,103.26,103.27,71058718.0
2006-07-18 22:19:00,103.265,103.275,103.265,103.275,97429790.0
2006-07-18 22:20:00,103.28,103.293,103.28,103.28,168484502.0
2006-07-18 22:21:00,103.28,103.29,103.257,103.285,81889700.0
2006-07-18 22:22:00,103.285,103.285,103.26,103.275,110216647.0
2006-07-18 22:23:00,103.275,103.289,103.264,103.265,77384219.0
2006-07-18 22:24:00,103.267,103.275,103.265,103.275,18875384.0
2006-07-18 22:25:00,103.27,103.27,103.25,103.255,29657810.0
2006-07-18 22:26:00,103.275,103.275,103.249,103.25,11907340.0
2006-07-18 22:27:00,103.25,103.26,103.205,103.205,68782395.0
2006-07-18 22:28:00,103.2,103.218,103.2,103.205,235767960.0
2006-07-18 22:29:00,103.21,103.24,103.2,103.24,64463004.0
2006-07-18 22:30:00,103.232,103.232,103.213,103.22,165303599.0
2006-07-18 22:31:00,103.23,103.24,103.2,103.2,49714188.0
2006-07-18 22:32:00,103.193,103.202,103.175,103.175,21269921.0
2006-07-18 22:33:00,103.185,103.196,103.177,103.18,32482361.0
2006-07-18 22:34:00,103.183,103.205,103.183,103.197,148033636.0
2006-07-18 22:35:00,103.187,103.202,103.187,103.193,200283193.0
2006-07-18 22:36:00,103.19,103.205,103.19,103.195,77287939.0
2006-07-18 22:37:00,103.21,103.21,103.185,103.185,120184829.0
2006-07-18 22:38:00,103.175,103.197,103.175,103.197,73117888.0
2006-07-18 22:39:00,103.195,103.195,103.18,103.18,95862179.0
2006-07-18 22:40:00,103.175,103.18,103.163,103.18,110652773.0
2006-07-18 22:41:00,103.173,103.175,103.155,103.155,107043323.0
2006-07-18 22:42:00,103.16,103.18,103.16,103.18,22350820.0
2006-07-18 22:43:00,103.175,103.18,103.158,103.158,36361774.0
2006-07-18 22:44:00,103.165,103.165,103.14,103.16,38150677.0
2006-07-18 22:45:00,103.16,103.16,103.145,103.145,88573886.0
2006-07-18 22:46:00,103.14,103.168,103.14,103.15,43996001.0
2006-07-18 22:47:00,103.15,103.159,103.148,103.15,97435410.0
2006-07-18 22:48:00,103.15,103.17,103.11,103.15,36694559.0
2006-07-18 22:49:00,103.165,103.165,103.14,103.165,44446931.0
2006-07-18 22:50:00,103.17,103.17,103.15,103.17,108134622.0
2006-07-18 22:51:00,103.17,103.2,103.145,103.145,60464046.0
2006-07-18 22:52:00,103.15,103.175,103.113,103.175,79523592.0
2006-07-18 22:53:00,103.16,103.162,103.145,103.145,144492805.0
2006-07-18 22:54:00,103.155,103.189,103.155,103.17,27886575.0
2006-07-18 22:55:00,103.18,103.199,103.17,103.17,54815349.0
2006-07-18 22:56:00,103.19,103.195,103.17,103.195,112675857.0
2006-07-18 22:57:00,103.195,103.198,103.18,103.18,125150964.0
2006-07-18 22:58:00,103.168,103.2,103.165,103.177,69949190.0
2006-07-18 22:59:00,103.175,103.185,103.173,103.185,15032313.0
2006-07-18 23:00:00,103.173,103.18,103.125,103.18,110129603.0
2006-07-18 23:29:00,103.168,103.179,103.155,103.155,274565238.0
2006-07-18 23:30:00,103.155,103.175,103.125,103.175,98305776.0
2006-07-18 23:31:00,103.18,103.191,103.165,103.165,116737992.0
2006-07-18 23:32:00,103.18,103.185,103.167,103.18,96909553.0
2006-07-18 23:33:00,103.18,103.183,103.167,103.168,94067830.0
2006-07-18 23:34:00,103.17,103.173,103.155,103.165,103045940.0
2006-07-18 23:35:00,103.165,103.175,103.157,103.17,108535034.0
2006-07-18 23:36:00,103.168,103.168,103.148,103.165,158470293.0
2006-07-18 23:37:00,103.165,103.18,103.15,103.18,36259057.0
2006-07-18 23:38:00,103.175,103.175,103.153,103.17,77224583.0
2006-07-18 23:39:00,103.17,103.175,103.155,103.17,171712561.0
2006-07-18 23:40:00,103.165,103.175,103.158,103.162,238161094.0
2006-07-18 23:41:00,103.125,103.17,103.125,103.165,68600153.0
2006-07-18 23:42:00,103.165,103.215,103.149,103.195,192088065.0
2006-07-18 23:43:00,103.2,103.21,103.196,103.203,133830292.0
2006-07-18 23:44:00,103.21,103.225,103.209,103.21,164762034.0
2006-07-18 23:45:00,103.203,103.212,103.156,103.203,242323418.0
2006-07-18 23:46:00,103.21,103.217,103.201,103.217,57391759.0
2006-07-18 23:47:00,103.22,103.22,103.202,103.215,81437333.0
2006-07-18 23:48:00,103.215,103.22,103.202,103.22,82213903.0
2006-07-18 23:49:00,103.213,103.219,103.177,103.217,31916799.0
2006-07-18 23:50:00,103.213,103.213,103.17,103.17,78512027.0
2006-07-18 23:51:00,103.165,103.17,103.16,103.162,220404729.0
2006-07-18 23:52:00,103.17,103.171,103.15,103.16,238122473.0
2006-07-18 23:53:00,103.15,103.159,103.141,103.15,63722644.0
2006-07-18 23:54:00,103.15,103.17,103.104,103.14,33956507.0
2006-07-18 23:55:00,103.143,103.165,103.13,103.14,307592952.0
2006-07-18 23:56:00,103.145,103.155,103.14,103.155,66143329.0
2006-07-18 23:57:00,103.145,103.2,103.14,103.2,116689532.0
2006-07-18 23:58:00,103.195,103.215,103.173,103.215,124219625.0
2006-07-18 23:59:00,103.205,103.22,103.18,103.203,128148841.0
2006-07-19 00:00:00,103.2,103.21,103.193,103.21,119215606.0
2006-07-19 00:01:00,103.215,103.22,103.209,103.22,49792026.0
2006-07-19 00:02:00,103.215,103.228,103.213,103.228,133428766.0
2006-07-19 00:03:00,103.223,103.245,103.223,103.232,142633941.0
2006-07-19 00:04:00,103.235,103.25,103.227,103.24,82439309.0
2006-07-19 00:05:00,103.235,103.25,103.232,103.25,36139963.0
2006-07-19 00:06:00,103.235,103.253,103.235,103.253,33722571.0
2006-07-19 00:07:00,103.253,103.26,103.253,103.255,17529061.0
2006-07-19 00:08:00,103.247,103.268,103.247,103.268,62138020.0
2006-07-19 00:09:00,103.275,103.287,103.263,103.263,88094390.0
2006-07-19 00:10:00,103.265,103.295,103.265,103.28,14479640.0
2006-07-19 00:11:00,103.28,103.291,103.265,103.275,45925309.0
2006-07-19 00:12:00,103.27,103.287,103.27,103.28,161181825.0
2006-07-19 00:13:00,103.29,103.29,103.27,103.27,63766058.0
2006-07-19 00:14:00,103.27,103.27,103.263,103.263,127126972.0
2006-07-19 00:15:00,103.265,103.275,103.265,103.275,46550729.0
2006-07-19 00:16:00,103.28,103.28,103.265,103.275,50063268.0
2006-07-19 00:17:00,103.275,103.29,103.271,103.28,89146189.0
2006-07-19 00:18:00,103.268,103.274,103.263,103.263,194982100.0
2006-07-19 00:19:00,103.26,103.275,103.26,103.26,112075299.0
2006-07-19 00:20:00,103.265,103.265,103.26,103.265,44088813.0
2006-07-19 00:21:00,103.265,103.275,103.26,103.27,99285181.0
2006-07-19 00:22:00,103.26,103.27,103.25,103.26,117939915.0
2006-07-19 00:23:00,103.27,103.27,103.26,103.26,77307613.0
2006-07-19 00:24:00,103.265,103.268,103.26,103.265,47412542.0
2006-07-19 00:25:00,103.26,103.27,103.26,103.265,103571888.0
2006-07-19 00:26:00,103.267,103.27,103.263,103.263,30258208.0
2006-07-19 00:27:00,103.267,103.27,103.25,103.258,53140645.0
2006-07-19 00:28:00,103.27,103.275,103.257,103.27,47279346.0
2006-07-19 00:29:00,103.27,103.27,103.26,103.263,29742637.0
2006-07-19 00:30:00,103.26,103.27,103.26,103.265,95603172.0
2006-07-19 00:31:00,103.27,103.27,103.26,103.263,48112100.0
2006-07-19 00:32:00,103.258,103.27,103.258,103.27,116648051.0
2006-07-19 00:33:00,103.26,103.282,103.26,103.265,64517894.0
2006-07-19 00:34:00,103.265,103.275,103.262,103.275,71089923.0
2006-07-19 00:35:00,103.275,103.3,103.275,103.29,20235207.0
2006-07-19 00:36:00,103.29,103.293,103.28,103.285,91730040.0
2006-07-19 00:37:00,103.285,103.3,103.28,103.285,38535700.0
2006-07-19 00:38:00,103.285,103.295,103.267,103.27,177019027.0
2006-07-19 00:39:00,103.27,103.289,103.27,103.272,18845482.0
2006-07-19 00:40:00,103.28,103.285,103.277,103.285,112302751.0
2006-07-19 00:41:00,103.285,103.285,103.27,103.27,34970857.0
2006-07-19 00:42:00,103.275,103.279,103.265,103.265,36472138.0
2006-07-19 00:43:00,103.26,103.273,103.254,103.255,114830464.0
2006-07-19 00:44:00,103.255,103.26,103.245,103.26,92495285.0
2006-07-19 00:45:00,103.26,103.26,103.247,103.252,106828716.0
2006-07-19 00:46:00,103.25,103.265,103.245,103.26,79666471.0
2006-07-19 00:47:00,103.26,103.26,103.215,103.25,86736999.0
2006-07-19 00:48:00,103.26,103.265,103.25,103.26,28637147.0
2006-07-19 00:49:00,103.255,103.265,103.247,103.25,48184391.0
2006-07-19 00:50:00,103.26,103.27,103.26,103.267,115979599.0
2006-07-19 00:51:00,103.277,103.281,103.263,103.27,165547435.0
2006-07-19 00:52:00,103.275,103.29,103.268,103.29,104994877.0
2006-07-19 00:53:00,103.28,103.29,103.28,103.29,38771140.0
2006-07-19 00:54:00,103.29,103.29,103.283,103.29,28594467.0
2006-07-19 00:55:00,103.28,103.295,103.28,103.283,39617736.0
2006-07-19 00:56:00,103.29,103.295,103.28,103.295,74609246.0
2006-07-19 00:57:00,103.3,103.315,103.295,103.295,117056773.0
2006-07-19 00:58:00,103.305,103.305,103.28,103.295,105519624.0
2006-07-19 00:59:00,103.3,103.31,103.29,103.31,20535893.0
2006-07-19 01:00:00,103.305,103.311,103.3,103.305,74994309.0
2006-07-19 01:01:00,103.29,103.305,103.29,103.3,58954335.0
2006-07-19 01:02:00,103.29,103.313,103.285,103.3,180564889.0
2006-07-19 01:03:00,103.287,103.31,103.287,103.3,51057936.0
2006-07-19 01:04:00,103.298,103.31,103.278,103.3,32183913.0
2006-07-19 01:05:00,103.3,103.303,103.277,103.303,51470178.0
2006-07-19 01:06:00,103.31,103.32,103.29,103.295,26170815.0
2006-07-19 01:07:00,103.298,103.315,103.298,103.3,144198624.0
2006-07-19 01:08:00,103.303,103.305,103.29,103.29,65764098.0
2006-07-19 01:09:00,103.29,103.29,103.25,103.25,26268385.0
2006-07-19 01:10:00,103.26,103.28,103.26,103.267,33483843.0
2006-07-19 01:11:00,103.262,103.272,103.262,103.27,94741062.0
2006-07-19 01:12:00,103.26,103.275,103.26,103.27,171221697.0
2006-07-19 01:13:00,103.265,103.266,103.22,103.255,67153411.0
2006-07-19 01:14:00,103.265,103.265,103.233,103.24,28450406.0
2006-07-19 01:15:00,103.232,103.251,103.232,103.237,86295040.0
2006-07-19 01:16:00,103.235,103.25,103.232,103.25,123452445.0
2006-07-19 01:17:00,103.25,103.25,103.237,103.237,35996770.0
2006-07-19 01:18:00,103.248,103.25,103.24,103.25,83981901.0
2006-07-19 01:19:00,103.25,103.263,103.243,103.243,78749425.0
2006-07-19 01:20:00,103.245,103.246,103.235,103.245,62195788.0
2006-07-19 01:21:00,103.24,103.26,103.237,103.26,59507121.0
2006-07-19 01:22:00,103.26,103.26,103.24,103.25,21771421.0
2006-07-19 01:23:00,103.245,103.27,103.243,103.27,30654074.0
2006-07-19 01:24:00,103.265,103.27,103.26,103.26,72745276.0
2006-07-19 01:25:00,103.27,103.283,103.27,103.278,117336064.0
2006-07-19 01:26:00,103.28,103.28,103.268,103.28,49984889.0
2006-07-19 01:27:00,103.275,103.303,103.275,103.288,180978807.0
2006-07-19 01:28:00,103.297,103.302,103.275,103.285,73589350.0
2006-07-19 01:29:00,103.285,103.3,103.282,103.295,55840397.0
2006-07-19 01:30:00,103.305,103.305,103.292,103.305,13798879.0
2006-07-19 01:31:00,103.295,103.295,103.283,103.285,106676000.0
2006-07-19 01:32:00,103.285,103.3,103.285,103.287,126962086.0
2006-07-19 01:33:00,103.285,103.29,103.285,103.287,41492686.0
2006-07-19 01:34:00,103.285,103.29,103.278,103.29,20658446.0
2006-07-19 01:35:00,103.29,103.29,103.277,103.285,90669315.0
2006-07-19 01:36:00,103.285,103.32,103.25,103.29,125540358.0
2006-07-19 01:37:00,103.28,103.295,103.28,103.295,32352289.0
2006-07-19 01:38:00,103.287,103.32,103.287,103.303,95475770.0
2006-07-19 01:39:00,103.315,103.335,103.313,103.315,66593164.0
2006-07-19 01:40:00,103.312,103.33,103.305,103.31,15232264.0
2006-07-19 01:41:00,103.31,103.315,103.306,103.31,47348405.0
2006-07-19 01:42:00,103.297,103.315,103.297,103.308,95266083.0
2006-07-19 01:43:00,103.31,103.31,103.27,103.283,43216184.0
2006-07-19 01:44:00,103.29,103.29,103.266,103.273,41664666.0
2006-07-19 01:45:00,103.27,103.28,103.265,103.265,113186566.0
2006-07-19 01:46:00,103.27,103.29,103.27,103.275,61451150.0
2006-07-19 01:47:00,103.28,103.29,103.265,103.265,125128166.0
2006-07-19 01:48:00,103.263,103.28,103.258,103.28,54881563.0
2006-07-19 01:49:00,103.235,103.311,103.235,103.278,50241289.0
2006-07-19 01:50:00,103.275,103.279,103.255,103.255,125739111.0
2006-07-19 01:51:00,103.26,103.275,103.25,103.25,51684997.0
2006-07-19 01:52:00,103.26,103.26,103.23,103.23,61373620.0
2006-07-19 01:53:00,103.23,103.243,103.23,103.237,30633757.0
2006-07-19 01:54:00,103.23,103.245,103.229,103.235,119013638.0
2006-07-19 01:55:00,103.23,103.245,103.227,103.227,92243099.0
2006-07-19 01:56:00,103.235,103.235,103.22,103.235,74104266.0
2006-07-19 01:57:00,103.22,103.231,103.212,103.212,108472374.0
2006-07-19 01:58:00,103.21,103.24,103.21,103.24,26068165.0
2006-07-19 01:59:00,103.235,103.263,103.235,103.255,89863285.0
2006-07-19 02:00:00,103.255,103.265,103.248,103.255,96440528.0
2006-07-19 02:01:00,103.26,103.26,103.25,103.25,24836286.0
2006-07-19 02:02:00,103.252,103.302,103.252,103.29,118860810.0
2006-07-19 02:03:00,103.305,103.305,103.278,103.285,74067229.0
2006-07-19 02:04:00,103.277,103.285,103.26,103.26,95727581.0
2006-07-19 02:05:00,103.265,103.275,103.255,103.26,129250259.0
2006-07-19 02:06:00,103.267,103.267,103.25,103.25,30692071.0
2006-07-19 02:07:00,103.25,103.26,103.25,103.255,67756260.0
2006-07-19 02:08:00,103.25,103.265,103.25,103.26,52616306.0
2006-07-19 02:09:00,103.255,103.263,103.255,103.255,129842125.0
2006-07-19 02:10:00,103.258,103.265,103.215,103.215,49025460.0
2006-07-19 02:11:00,103.26,103.26,103.243,103.253,60736571.0
2006-07-19 02:12:00,103.255,103.269,103.247,103.26,127616696.0
2006-07-19 02:13:00,103.255,103.26,103.253,103.26,61959215.0
2006-07-19 02:14:00,103.255,103.26,103.25,103.25,113938562.0
2006-07-19 02:15:00,103.253,103.26,103.245,103.26,44366591.0
2006-07-19 02:16:00,103.253,103.257,103.249,103.25,47663159.0
2006-07-19 02:17:00,103.248,103.275,103.247,103.247,88992138.0
2006-07-19 02:18:00,103.26,103.265,103.248,103.26,51572164.0
2006-07-19 02:19:00,103.26,103.263,103.242,103.242,15637269.0
2006-07-19 02:20:00,103.245,103.245,103.215,103.215,65383568.0
2006-07-19 02:21:00,103.203,103.205,103.197,103.197,87608524.0
2006-07-19 02:22:00,103.205,103.21,103.2,103.2,31373440.0
2006-07-19 02:23:00,103.21,103.21,103.16,103.205,138138597.0
2006-07-19 02:24:00,103.205,103.221,103.202,103.21,82434146.0
2006-07-19 02:25:00,103.21,103.22,103.203,103.205,21140449.0
2006-07-19 02:26:00,103.207,103.225,103.207,103.215,44988276.0
2006-07-19 02:27:00,103.217,103.229,103.205,103.205,136006519.0
2006-07-19 02:28:00,103.205,103.205,103.18,103.195,117149129.0
2006-07-19 02:29:00,103.205,103.205,103.192,103.205,13565553.0
2006-07-19 02:30:00,103.195,103.205,103.192,103.205,57817766.0
2006-07-19 02:31:00,103.205,103.218,103.199,103.207,72695200.0
2006-07-19 02:32:00,103.198,103.223,103.198,103.215,178779816.0
2006-07-19 02:33:00,103.22,103.227,103.218,103.22,50398153.0
2006-07-19 02:34:00,103.218,103.23,103.214,103.23,119791794.0
2006-07-19 02:35:00,103.21,103.225,103.21,103.225,80239658.0
2006-07-19 02:36:00,103.23,103.245,103.195,103.245,32732595.0
2006-07-19 02:37:00,103.25,103.26,103.233,103.26,20084338.0
2006-07-19 02:38:00,103.26,103.263,103.24,103.24,58935448.0
2006-07-19 02:39:00,103.245,103.271,103.245,103.255,61000182.0
2006-07-19 02:40:00,103.253,103.26,103.222,103.26,72273701.0
2006-07-19 02:41:00,103.26,103.27,103.248,103.248,87262988.0
2006-07-19 02:42:00,103.237,103.27,103.237,103.27,34071721.0
2006-07-19 02:43:00,103.27,103.285,103.25,103.265,118079815.0
2006-07-19 02:44:00,103.267,103.267,103.252,103.252,81134861.0
2006-07-19 02:45:00,103.26,103.265,103.243,103.265,28564663.0
2006-07-19 02:46:00,103.255,103.266,103.219,103.265,62830663.0
2006-07-19 02:47:00,103.27,103.27,103.255,103.26,158421259.0
2006-07-19 02:48:00,103.27,103.27,103.242,103.242,88049312.0
2006-07-19 02:49:00,103.247,103.26,103.245,103.245,35146262.0
2006-07-19 02:50:00,103.24,103.255,103.24,103.24,27342964.0
2006-07-19 02:51:00,103.24,103.243,103.213,103.243,68191724.0
2006-07-19 02:52:00,103.24,103.249,103.235,103.248,134865906.0
2006-07-19 02:53:00,103.245,103.25,103.238,103.24,27343866.0
2006-07-19 02:54:00,103.233,103.255,103.205,103.22,56747716.0
2006-07-19 02:55:00,103.22,103.22,103.185,103.198,32251643.0
2006-07-19 02:56:00,103.2,103.205,103.157,103.157,53413471.0
2006-07-19 02:57:00,103.17,103.186,103.16,103.16,194679128.0
2006-07-19 02:58:00,103.17,103.183,103.17,103.18,55997662.0
2006-07-19 02:59:00,103.195,103.205,103.175,103.205,69723231.0
2006-07-19 03:00:00,103.2,103.22,103.18,103.19,19930019.0
2006-07-19 03:01:00,103.185,103.215,103.185,103.205,103440471.0
2006-07-19 03:02:00,103.195,103.207,103.17,103.19,116323931.0
2006-07-19 03:03:00,103.185,103.2,103.17,103.2,69826154.0
2006-07-19 03:04:00,103.193,103.193,103.16,103.16,36463631.0
2006-07-19 03:05:00,103.17,103.17,103.158,103.16,31374224.0
2006-07-19 03:06:00,103.16,103.16,103.135,103.14,38616672.0
2006-07-19 03:07:00,103.15,103.15,103.115,103.135,111542416.0
2006-07-19 03:08:00,103.13,103.142,103.126,103.127,176414569.0
2006-07-19 03:09:00,103.13,103.148,103.125,103.125,108972654.0
2006-07-19 03:10:00,103.12,103.135,103.119,103.135,49890648.0
2006-07-19 03:11:00,103.14,103.143,103.115,103.13,27843605.0
2006-07-19 03:12:00,103.12,103.14,103.085,103.14,85971850.0
2006-07-19 03:13:00,103.14,103.142,103.115,103.12,74762078.0
2006-07-19 03:14:00,103.122,103.135,103.12,103.13,115315978.0
2006-07-19 03:15:00,103.13,103.13,103.108,103.115,97169122.0
2006-07-19 03:16:00,103.115,103.12,103.107,103.11,109351930.0
2006-07-19 03:17:00,103.115,103.122,103.1,103.105,35641685.0
2006-07-19 03:18:00,103.1,103.103,103.095,103.095,36454558.0
2006-07-19 03:19:00,103.095,103.1,103.088,103.1,112674575.0
2006-07-19 03:20:00,103.092,103.104,103.092,103.1,19299010.0
2006-07-19 03:21:00,103.1,103.114,103.085,103.095,169121077.0
2006-07-19 03:22:00,103.095,103.095,103.08,103.085,37765290.0
2006-07-19 03:23:00,103.085,103.09,103.075,103.09,87679255.0
2006-07-19 03:24:00,103.09,103.125,103.09,103.125,21204241.0
2006-07-19 03:25:00,103.125,103.125,103.105,103.115,69791793.0
2006-07-19 03:26:00,103.115,103.126,103.108,103.11,67813635.0
2006-07-19 03:27:00,103.12,103.12,103.106,103.108,119958918.0
2006-07-19 03:28:00,103.113,103.118,103.1,103.1,52176662.0
2006-07-19 03:29:00,103.095,103.1,103.09,103.09,93701039.0
2006-07-19 03:30:00,103.093,103.098,103.088,103.09,29442325.0
2006-07-19 03:31:00,103.09,103.115,103.085,103.1,45605622.0
2006-07-19 03:32:00,103.088,103.107,103.08,103.107,58986176.0
2006-07-19 03:33:00,103.103,103.14,103.103,103.127,27862069.0
2006-07-19 03:34:00,103.125,103.14,103.12,103.12,105890897.0
2006-07-19 03:35:00,103.125,103.135,103.125,103.135,50326443.0
2006-07-19 03:36:00,103.13,103.14,103.13,103.14,83055020.0
2006-07-19 03:37:00,103.13,103.141,103.119,103.13,111632670.0
2006-07-19 03:38:00,103.14,103.145,103.125,103.145,105297680.0
2006-07-19 03:39:00,103.145,103.145,103.125,103.125,40098963.0
2006-07-19 03:40:00,103.12,103.12,103.11,103.11,119892283.0
2006-07-19 03:41:00,103.113,103.13,103.113,103.118,215164531.0
2006-07-19 03:42:00,103.13,103.135,103.126,103.135,92197939.0
2006-07-19 03:43:00,103.135,103.135,103.123,103.13,46001348.0
2006-07-19 03:44:00,103.125,103.136,103.125,103.135,45930667.0
2006-07-19 03:45:00,103.133,103.133,103.12,103.12,124952791.0
2006-07-19 03:46:00,103.12,103.137,103.12,103.12,60666021.0
2006-07-19 03:47:00,103.11,103.114,103.08,103.09,173912196.0
2006-07-19 03:48:00,103.095,103.104,103.09,103.09,46109748.0
2006-07-19 03:49:00,103.09,103.1,103.09,103.095,13952244.0
2006-07-19 03:50:00,103.093,103.105,103.085,103.105,95021455.0
2006-07-19 03:51:00,103.098,103.111,103.077,103.077,58110931.0
2006-07-19 03:52:00,103.085,103.103,103.085,103.103,18711634.0
2006-07-19 03:53:00,103.103,103.11,103.093,103.095,34101094.0
2006-07-19 03:54:00,103.11,103.112,103.095,103.095,35189837.0
2006-07-19 03:55:00,103.1,103.105,103.092,103.105,90792189.0
2006-07-19 03:56:00,103.102,103.115,103.093,103.093,137957192.0
2006-07-19 03:57:00,103.098,103.098,103.08,103.095,135846833.0
2006-07-19 03:58:00,103.1,103.105,103.084,103.105,45542876.0
2006-07-19 03:59:00,103.1,103.122,103.1,103.11,111239720.0
2006-07-19 04:00:00,103.113,103.12,103.105,103.105,117816346.0
2006-07-19 04:01:00,103.115,103.115,103.081,103.085,125753821.0
2006-07-19 04:02:00,103.09,103.108,103.09,103.105,108105922.0
2006-07-19 04:03:00,103.115,103.115,103.085,103.085,63477284.0
2006-07-19 04:04:00,103.08,103.104,103.08,103.083,305060952.0
2006-07-19 04:05:00,103.08,103.1,103.04,103.08,35728646.0
2006-07-19 04:06:00,103.08,103.092,103.079,103.09,68269386.0
2006-07-19 04:07:00,103.1,103.103,103.08,103.09,258997686.0
2006-07-19 04:08:00,103.082,103.099,103.082,103.085,244432435.0
2006-07-19 04:09:00,103.09,103.102,103.086,103.093,74447209.0
2006-07-19 04:10:00,103.097,103.11,103.092,103.103,30969144.0
2006-07-19 04:11:00,103.11,103.11,103.089,103.095,79242315.0
2006-07-19 04:12:00,103.095,103.1,103.08,103.1,77566752.0
2006-07-19 04:13:00,103.097,103.1,103.085,103.1,58077070.0
2006-07-19 04:14:00,103.093,103.103,103.053,103.093,256101694.0
2006-07-19 04:15:00,103.1,103.1,103.085,103.09,154691607.0
2006-07-19 04:16:00,103.083,103.097,103.081,103.09,133190980.0
2006-07-19 04:17:00,103.085,103.12,103.06,103.105,187714325.0
2006-07-19 04:18:00,103.105,103.14,103.085,103.085,71510638.0
2006-07-19 04:19:00,103.122,103.14,103.105,103.105,241616203.0
2006-07-19 04:20:00,103.11,103.125,103.1,103.12,170400477.0
2006-07-19 04:21:00,103.12,103.12,103.094,103.095,84509284.0
2006-07-19 04:22:00,103.1,103.102,103.079,103.085,37223137.0
2006-07-19 04:23:00,103.085,103.09,103.077,103.088,171356287.0
2006-07-19 04:24:00,103.09,103.095,103.077,103.09,115071076.0
2006-07-19 04:25:00,103.085,103.095,103.08,103.09,106540471.0
2006-07-19 04:26:00,103.088,103.1,103.087,103.1,95056420.0
2006-07-19 04:27:00,103.1,103.114,103.092,103.11,104080714.0
2006-07-19 04:28:00,103.095,103.118,103.095,103.11,106318753.0
2006-07-19 04:29:00,103.105,103.11,103.062,103.105,106081556.0
2006-07-19 04:30:00,103.105,103.123,103.105,103.108,257348616.0
2006-07-19 04:31:00,103.115,103.129,103.101,103.115,73367275.0
2006-07-19 04:32:00,103.115,103.12,103.11,103.12,26801876.0
2006-07-19 04:33:00,103.115,103.115,103.1,103.1,35904527.0
2006-07-19 04:34:00,103.11,103.11,103.11,103.11,2350711.0
2006-07-19 04:35:00,103.105,103.105,103.105,103.105,12133198.0
2006-07-19 04:36:00,103.1,103.1,103.1,103.1,64275269.0
2006-07-19 04:37:00,103.1,103.123,103.1,103.115,18000536.0
2006-07-19 04:38:00,103.11,103.11,103.11,103.11,62759525.0
2006-07-19 04:39:00,103.113,103.13,103.113,103.13,25750662.0
2006-07-19 04:40:00,103.085,103.085,103.085,103.085,18036106.0
2006-07-19 04:41:00,103.125,103.125,103.115,103.115,2053969.0
2006-07-19 04:42:00,103.12,103.125,103.12,103.125,17406863.0
2006-07-19 04:43:00,103.125,103.125,103.125,103.125,2442128.0
2006-07-19 04:44:00,103.122,103.122,103.11,103.118,96852247.0
2006-07-19 04:45:00,103.125,103.125,103.107,103.107,76755566.0
2006-07-19 04:46:00,103.115,103.135,103.115,103.135,7466961.0
2006-07-19 04:47:00,103.135,103.142,103.115,103.135,152051609.0
2006-07-19 04:48:00,103.14,103.14,103.125,103.125,30822378.0
2006-07-19 04:49:00,103.13,103.142,103.129,103.13,78727883.0
2006-07-19 04:50:00,103.135,103.135,103.115,103.115,1671533.0
2006-07-19 04:51:00,103.11,103.117,103.11,103.117,26649139.0
2006-07-19 04:52:00,103.112,103.135,103.103,103.115,40633468.0
2006-07-19 04:53:00,103.115,103.115,103.115,103.115,5556916.0
2006-07-19 04:54:00,103.115,103.115,103.115,103.115,11232318.0
2006-07-19 04:55:00,103.11,103.114,103.11,103.11,34870317.0
2006-07-19 04:56:00,103.12,103.12,103.103,103.112,83886689.0
2006-07-19 04:57:00,103.118,103.118,103.11,103.11,73921121.0
2006-07-19 04:58:00,103.105,103.115,103.1,103.1,27564657.0
2006-07-19 04:59:00,103.11,103.147,103.075,103.113,120084616.0
2006-07-19 05:00:00,103.125,103.126,103.123,103.125,15395649.0
2006-07-19 05:01:00,103.127,103.127,103.108,103.108,65828338.0
2006-07-19 05:02:00,103.12,103.12,103.103,103.105,135371518.0
2006-07-19 05:03:00,103.105,103.11,103.1,103.11,115210488.0
2006-07-19 05:04:00,103.09,103.12,103.09,103.12,53478389.0
2006-07-19 05:05:00,103.11,103.121,103.105,103.115,26270914.0
2006-07-19 05:06:00,103.105,103.121,103.1,103.11,139350761.0
2006-07-19 05:07:00,103.125,103.13,103.083,103.13,75679089.0
2006-07-19 05:08:00,103.125,103.13,103.1,103.13,58032486.0
2006-07-19 05:09:00,103.13,103.13,103.11,103.12,117537631.0
2006-07-19 05:10:00,103.105,103.115,103.089,103.115,40476215.0
2006-07-19 05:11:00,103.1,103.12,103.06,103.12,35663872.0
2006-07-19 05:12:00,103.12,103.12,103.11,103.12,99130538.0
2006-07-19 05:13:00,103.12,103.126,103.09,103.09,42360870.0
2006-07-19 05:14:00,103.095,103.12,103.094,103.12,93176825.0
2006-07-19 05:15:00,103.12,103.14,103.12,103.125,35916662.0
2006-07-19 05:16:00,103.118,103.129,103.095,103.095,36209693.0
2006-07-19 05:17:00,103.1,103.12,103.1,103.1,23507383.0
2006-07-19 05:18:00,103.095,103.12,103.095,103.103,104800590.0
2006-07-19 05:19:00,103.11,103.12,103.1,103.105,104399258.0
2006-07-19 05:20:00,103.11,103.115,103.095,103.115,106183182.0
2006-07-19 05:21:00,103.117,103.132,103.105,103.105,67340108.0
2006-07-19 05:22:00,103.115,103.115,103.104,103.11,123748794.0
2006-07-19 05:23:00,103.095,103.123,103.095,103.11,81441452.0
2006-07-19 05:24:00,103.113,103.124,103.107,103.107,215358276.0
2006-07-19 05:25:00,103.117,103.13,103.113,103.113,143680126.0
2006-07-19 05:26:00,103.12,103.135,103.11,103.135,30609085.0
2006-07-19 05:27:00,103.125,103.125,103.113,103.113,23417287.0
2006-07-19 05:28:00,103.12,103.126,103.12,103.12,54409750.0
2006-07-19 05:29:00,103.11,103.131,103.11,103.122,152185230.0
2006-07-19 05:30:00,103.13,103.13,103.11,103.11,60290876.0
2006-07-19 05:31:00,103.105,103.12,103.1,103.1,219421086.0
2006-07-19 05:32:00,103.105,103.12,103.103,103.12,65507043.0
2006-07-19 05:33:00,103.12,103.12,103.111,103.115,10846547.0
2006-07-19 05:34:00,103.095,103.12,103.093,103.12,31808034.0
2006-07-19 05:35:00,103.125,103.125,103.115,103.117,17237792.0
2006-07-19 05:36:00,103.115,103.128,103.104,103.105,81073040.0
2006-07-19 05:37:00,103.105,103.125,103.105,103.125,108609235.0
2006-07-19 05:38:00,103.125,103.13,103.098,103.12,84684282.0
2006-07-19 05:39:00,103.12,103.12,103.11,103.12,157241725.0
2006-07-19 05:40:00,103.125,103.13,103.125,103.125,100164274.0
2006-07-19 05:41:00,103.13,103.13,103.113,103.115,73980969.0
2006-07-19 05:42:00,103.125,103.125,103.108,103.12,119982036.0
2006-07-19 05:43:00,103.115,103.12,103.11,103.12,54211338.0
2006-07-19 05:44:00,103.115,103.115,103.108,103.115,39626258.0
2006-07-19 05:45:00,103.12,103.12,103.11,103.11,65882176.0
2006-07-19 05:46:00,103.12,103.12,103.06,103.11,13191344.0
2006-07-19 05:47:00,103.1,103.113,103.1,103.11,63084607.0
2006-07-19 05:48:00,103.1,103.115,103.1,103.11,134277149.0
2006-07-19 05:49:00,103.105,103.12,103.058,103.12,36402791.0
2006-07-19 05:50:00,103.11,103.125,103.11,103.115,141698838.0
2006-07-19 05:51:00,103.11,103.13,103.105,103.13,73632097.0
2006-07-19 05:52:00,103.123,103.135,103.11,103.115,45465626.0
2006-07-19 05:53:00,103.11,103.12,103.11,103.12,79987915.0
2006-07-19 05:54:00,103.115,103.115,103.085,103.085,97526581.0
2006-07-19 05:55:00,103.075,103.095,103.067,103.073,33024245.0
2006-07-19 05:56:00,103.07,103.087,103.07,103.085,58119892.0
2006-07-19 05:57:00,103.095,103.095,103.077,103.077,78454190.0
2006-07-19 05:58:00,103.09,103.095,103.075,103.08,73913529.0
2006-07-19 05:59:00,103.085,103.085,103.035,103.08,41990039.0
2006-07-19 06:00:00,103.08,103.08,103.068,103.07,53627595.0
2006-07-19 06:01:00,103.075,103.089,103.072,103.085,136532997.0
2006-07-19 06:02:00,103.085,103.089,103.08,103.08,97916817.0
2006-07-19 06:03:00,103.08,103.09,103.07,103.07,207335347.0
2006-07-19 06:04:00,103.08,103.081,103.075,103.075,78740235.0
2006-07-19 06:05:00,103.075,103.08,103.067,103.073,149495288.0
2006-07-19 06:06:00,103.07,103.09,103.07,103.08,54533952.0
2006-07-19 06:07:00,103.073,103.092,103.073,103.08,27488125.0
2006-07-19 06:08:00,103.095,103.095,103.075,103.088,60408304.0
2006-07-19 06:09:00,103.088,103.1,103.083,103.083,32683593.0
2006-07-19 06:10:00,103.09,103.109,103.09,103.107,44762256.0
2006-07-19 06:11:00,103.1,103.1,103.095,103.095,31948178.0
2006-07-19 06:12:00,103.105,103.108,103.095,103.095,47270728.0
2006-07-19 06:13:00,103.1,103.1,103.09,103.1,33075220.0
2006-07-19 06:14:00,103.05,103.113,103.05,103.113,138470529.0
2006-07-19 06:15:00,103.125,103.125,103.094,103.11,103570646.0
2006-07-19 06:16:00,103.11,103.11,103.093,103.105,127472221.0
2006-07-19 06:17:00,103.1,103.13,103.1,103.115,151360947.0
2006-07-19 06:18:00,103.12,103.13,103.115,103.13,66530864.0
2006-07-19 06:19:00,103.125,103.13,103.11,103.115,90246983.0
2006-07-19 06:20:00,103.115,103.127,103.115,103.122,66535050.0
2006-07-19 06:21:00,103.122,103.13,103.118,103.125,33169926.0
2006-07-19 06:22:00,103.135,103.141,103.128,103.13,73235429.0
2006-07-19 06:23:00,103.13,103.13,103.113,103.13,98485867.0
2006-07-19 06:24:00,103.122,103.125,103.111,103.112,81789528.0
2006-07-19 06:25:00,103.12,103.13,103.115,103.13,105848054.0
2006-07-19 06:26:00,103.123,103.135,103.115,103.125,148144841.0
2006-07-19 06:27:00,103.13,103.13,103.12,103.125,125472587.0
2006-07-19 06:28:00,103.125,103.127,103.118,103.118,117251221.0
2006-07-19 06:29:00,103.075,103.125,103.075,103.118,49828074.0
2006-07-19 06:30:00,103.125,103.145,103.125,103.14,40460508.0
2006-07-19 06:31:00,103.125,103.15,103.125,103.14,17612474.0
2006-07-19 06:32:00,103.14,103.15,103.125,103.125,93383346.0
2006-07-19 06:33:00,103.135,103.15,103.135,103.135,81061636.0
2006-07-19 06:34:00,103.135,103.149,103.135,103.14,51497941.0
2006-07-19 06:35:00,103.137,103.164,103.137,103.138,110788182.0
2006-07-19 06:36:00,103.15,103.155,103.145,103.15,15460159.0
2006-07-19 06:37:00,103.137,103.155,103.13,103.15,120212915.0
2006-07-19 06:38:00,103.145,103.155,103.145,103.155,98158546.0
2006-07-19 06:39:00,103.143,103.149,103.14,103.14,36594080.0
2006-07-19 06:40:00,103.14,103.147,103.119,103.122,52489303.0
2006-07-19 06:41:00,103.125,103.14,103.122,103.14,57084039.0
2006-07-19 06:42:00,103.14,103.14,103.115,103.13,25923156.0
2006-07-19 06:43:00,103.122,103.135,103.115,103.115,53558927.0
2006-07-19 06:44:00,103.115,103.14,103.115,103.14,172542604.0
2006-07-19 06:45:00,103.14,103.153,103.14,103.145,33653486.0
2006-07-19 06:46:00,103.155,103.17,103.147,103.15,29086672.0
2006-07-19 06:47:00,103.148,103.167,103.148,103.167,25812291.0
2006-07-19 06:48:00,103.168,103.185,103.168,103.175,22157793.0
2006-07-19 06:49:00,103.167,103.177,103.157,103.165,102150424.0
2006-07-19 06:50:00,103.185,103.19,103.167,103.18,68082196.0
2006-07-19 06:51:00,103.175,103.177,103.17,103.175,33712801.0
2006-07-19 06:52:00,103.18,103.195,103.18,103.19,55532611.0
2006-07-19 06:53:00,103.182,103.195,103.182,103.193,46669091.0
2006-07-19 06:54:00,103.19,103.198,103.189,103.193,100837493.0
2006-07-19 06:55:00,103.195,103.201,103.168,103.168,146460627.0
2006-07-19 06:56:00,103.19,103.195,103.145,103.145,47327274.0
2006-07-19 06:57:00,103.183,103.183,103.15,103.17,38948433.0
2006-07-19 06:58:00,103.185,103.185,103.17,103.172,26964848.0
2006-07-19 06:59:00,103.175,103.198,103.175,103.198,98119607.0
2006-07-19 07:00:00,103.2,103.2,103.188,103.19,107321310.0
2006-07-19 07:01:00,103.182,103.191,103.18,103.18,40637877.0
2006-07-19 07:02:00,103.18,103.19,103.175,103.19,132834954.0
2006-07-19 07:03:00,103.19,103.212,103.19,103.21,188187431.0
2006-07-19 07:04:00,103.218,103.218,103.195,103.195,20510829.0
2006-07-19 07:05:00,103.2,103.2,103.183,103.19,53428635.0
2006-07-19 07:06:00,103.187,103.2,103.18,103.2,83689161.0
2006-07-19 07:07:00,103.2,103.2,103.135,103.18,14846714.0
2006-07-19 07:08:00,103.19,103.195,103.188,103.188,41168943.0
2006-07-19 07:09:00,103.182,103.201,103.182,103.183,170800552.0
2006-07-19 07:10:00,103.14,103.19,103.14,103.19,74340735.0
2006-07-19 07:11:00,103.19,103.19,103.165,103.17,86248923.0
2006-07-19 07:12:00,103.183,103.195,103.182,103.19,22126435.0
2006-07-19 07:13:00,103.185,103.19,103.18,103.185,105909786.0
2006-07-19 07:14:00,103.185,103.185,103.18,103.18,70968126.0
2006-07-19 07:15:00,103.185,103.19,103.18,103.19,60234437.0
2006-07-19 07:16:00,103.19,103.19,103.178,103.185,36387849.0
2006-07-19 07:17:00,103.18,103.186,103.18,103.185,19979582.0
2006-07-19 07:18:00,103.187,103.19,103.175,103.19,96544640.0
2006-07-19 07:19:00,103.185,103.19,103.185,103.19,61991695.0
2006-07-19 07:20:00,103.19,103.19,103.176,103.185,58659705.0
2006-07-19 07:21:00,103.185,103.19,103.177,103.19,29798207.0
2006-07-19 07:22:00,103.19,103.195,103.187,103.195,74649778.0
2006-07-19 07:23:00,103.2,103.2,103.183,103.187,48279339.0
2006-07-19 07:24:00,103.187,103.205,103.187,103.195,61523970.0
2006-07-19 07:25:00,103.195,103.195,103.187,103.19,71282960.0
2006-07-19 07:26:00,103.185,103.218,103.185,103.202,22825597.0
2006-07-19 07:27:00,103.21,103.22,103.205,103.22,104465245.0
2006-07-19 07:28:00,103.215,103.215,103.21,103.21,2370268.0
2006-07-19 07:29:00,103.21,103.22,103.21,103.22,71777637.0
2006-07-19 07:30:00,103.215,103.215,103.202,103.21,5733228.0
2006-07-19 07:31:00,103.203,103.21,103.198,103.21,34414323.0
2006-07-19 07:32:00,103.2,103.215,103.2,103.21,30879104.0
2006-07-19 07:33:00,103.21,103.23,103.208,103.23,22598293.0
2006-07-19 07:34:00,103.22,103.224,103.21,103.21,132641962.0
2006-07-19 07:35:00,103.205,103.222,103.205,103.21,28281791.0
2006-07-19 07:36:00,103.21,103.21,103.197,103.205,60779648.0
2006-07-19 07:37:00,103.205,103.21,103.2,103.2,23256128.0
2006-07-19 07:38:00,103.195,103.22,103.195,103.205,59243007.0
2006-07-19 07:39:00,103.215,103.215,103.192,103.202,39514033.0
2006-07-19 07:40:00,103.205,103.206,103.195,103.205,64790004.0
2006-07-19 07:41:00,103.203,103.203,103.195,103.195,36084870.0
2006-07-19 07:42:00,103.195,103.218,103.195,103.207,52399871.0
2006-07-19 07:43:00,103.208,103.22,103.204,103.215,118821315.0
2006-07-19 07:44:00,103.215,103.215,103.203,103.215,51317570.0
2006-07-19 07:45:00,103.215,103.215,103.205,103.21,84223289.0
2006-07-19 07:46:00,103.205,103.22,103.195,103.195,91634155.0
2006-07-19 07:47:00,103.2,103.2,103.167,103.19,117038277.0
2006-07-19 07:48:00,103.185,103.186,103.18,103.18,73125199.0
2006-07-19 07:49:00,103.173,103.189,103.168,103.188,104073449.0
2006-07-19 07:50:00,103.19,103.19,103.145,103.183,41551629.0
2006-07-19 07:51:00,103.187,103.2,103.175,103.2,45572428.0
2006-07-19 07:52:00,103.19,103.205,103.187,103.2,97753745.0
2006-07-19 07:53:00,103.187,103.205,103.187,103.205,53078655.0
2006-07-19 07:54:00,103.205,103.215,103.183,103.183,24149334.0
2006-07-19 07:55:00,103.185,103.207,103.185,103.19,55537456.0
2006-07-19 07:56:00,103.183,103.183,103.17,103.17,60903195.0
2006-07-19 07:57:00,103.17,103.185,103.165,103.165,138779998.0
2006-07-19 07:58:00,103.17,103.175,103.102,103.157,47937864.0
2006-07-19 07:59:00,103.152,103.175,103.152,103.16,129514460.0
2006-07-19 08:00:00,103.17,103.175,103.16,103.175,44731123.0
2006-07-19 08:01:00,103.18,103.18,103.16,103.16,79256513.0
2006-07-19 08:02:00,103.16,103.16,103.145,103.155,48303976.0
2006-07-19 08:03:00,103.16,103.17,103.155,103.17,25085852.0
2006-07-19 08:04:00,103.165,103.17,103.14,103.17,62423806.0
2006-07-19 08:05:00,103.17,103.17,103.155,103.17,81352478.0
2006-07-19 08:06:00,103.163,103.182,103.163,103.17,199234937.0
2006-07-19 08:07:00,103.175,103.176,103.155,103.155,40914148.0
2006-07-19 08:08:00,103.16,103.18,103.155,103.155,40063508.0
2006-07-19 08:09:00,103.155,103.175,103.15,103.16,88075912.0
2006-07-19 08:10:00,103.155,103.157,103.12,103.12,133894205.0
2006-07-19 08:11:00,103.12,103.145,103.11,103.11,41194972.0
2006-07-19 08:12:00,103.105,103.123,103.063,103.105,29544134.0
2006-07-19 08:13:00,103.11,103.126,103.105,103.105,76396080.0
2006-07-19 08:14:00,103.1,103.108,103.055,103.1,80703630.0
2006-07-19 08:15:00,103.095,103.147,103.095,103.147,121549452.0
2006-07-19 08:16:00,103.145,103.17,103.145,103.157,81058891.0
2006-07-19 08:17:00,103.155,103.2,103.155,103.2,71561425.0
2006-07-19 08:18:00,103.205,103.209,103.185,103.19,10990270.0
2006-07-19 08:19:00,103.195,103.217,103.195,103.215,88097233.0
2006-07-19 08:20:00,103.22,103.225,103.17,103.21,21826537.0
2006-07-19 08:21:00,103.21,103.21,103.195,103.205,50228723.0
2006-07-19 08:22:00,103.197,103.206,103.197,103.2,67728259.0
2006-07-19 08:23:00,103.2,103.204,103.185,103.185,169059211.0
2006-07-19 08:24:00,103.183,103.183,103.165,103.17,118216359.0
2006-07-19 08:25:00,103.173,103.173,103.137,103.153,125675974.0
2006-07-19 08:26:00,103.15,103.203,103.15,103.203,110760955.0
2006-07-19 08:27:00,103.205,103.24,103.195,103.225,83199219.0
2006-07-19 08:28:00,103.225,103.252,103.225,103.25,174186873.0
2006-07-19 08:29:00,103.252,103.315,103.252,103.31,80488355.0
2006-07-19 08:30:00,103.305,103.305,103.238,103.29,99951651.0
2006-07-19 08:31:00,103.285,103.287,103.23,103.245,106704571.0
2006-07-19 08:32:00,103.25,103.265,103.24,103.253,108141846.0
2006-07-19 08:33:00,103.255,103.26,103.23,103.26,136827155.0
2006-07-19 08:34:00,103.265,103.265,103.25,103.26,20092928.0
2006-07-19 08:35:00,103.26,103.26,103.239,103.24,41427553.0
2006-07-19 08:36:00,103.235,103.241,103.23,103.23,57692031.0
2006-07-19 08:37:00,103.235,103.275,103.235,103.275,90589825.0
2006-07-19 08:38:00,103.27,103.277,103.26,103.27,56121869.0
2006-07-19 08:39:00,103.265,103.29,103.26,103.27,143923681.0
2006-07-19 08:40:00,103.27,103.27,103.232,103.253,115001579.0
2006-07-19 08:41:00,103.265,103.275,103.265,103.275,87684559.0
2006-07-19 08:42:00,103.275,103.275,103.253,103.263,76937931.0
2006-07-19 08:43:00,103.24,103.273,103.237,103.255,122178968.0
2006-07-19 08:44:00,103.255,103.266,103.255,103.255,58375102.0
2006-07-19 08:45:00,103.26,103.265,103.22,103.235,45277340.0
2006-07-19 08:46:00,103.23,103.245,103.23,103.235,149261068.0
2006-07-19 08:47:00,103.245,103.25,103.24,103.24,22886875.0
2006-07-19 08:48:00,103.21,103.25,103.21,103.25,33952122.0
2006-07-19 08:49:00,103.245,103.255,103.242,103.255,106379746.0
2006-07-19 08:50:00,103.255,103.258,103.247,103.25,32401235.0
2006-07-19 08:51:00,103.245,103.284,103.245,103.267,93783865.0
2006-07-19 08:52:00,103.28,103.285,103.279,103.285,34567271.0
2006-07-19 08:53:00,103.277,103.286,103.277,103.283,96565914.0
2006-07-19 08:54:00,103.285,103.286,103.28,103.285,137177033.0
2006-07-19 08:55:00,103.27,103.287,103.267,103.275,73012993.0
2006-07-19 08:56:00,103.28,103.29,103.269,103.27,131917465.0
2006-07-19 08:57:00,103.28,103.295,103.26,103.27,74843666.0
2006-07-19 08:58:00,103.273,103.285,103.27,103.285,54957385.0
2006-07-19 08:59:00,103.283,103.29,103.269,103.29,131039320.0
2006-07-19 09:00:00,103.29,103.29,103.245,103.25,10439683.0
2006-07-19 09:01:00,103.257,103.277,103.255,103.27,75288018.0
2006-07-19 09:02:00,103.265,103.265,103.24,103.24,24692720.0
2006-07-19 09:03:00,103.24,103.245,103.22,103.22,60380117.0
2006-07-19 09:04:00,103.23,103.25,103.23,103.25,52706943.0
2006-07-19 09:05:00,103.245,103.245,103.208,103.237,41221220.0
2006-07-19 09:06:00,103.245,103.26,103.227,103.248,108090467.0
2006-07-19 09:07:00,103.24,103.255,103.24,103.245,142786127.0
2006-07-19 09:08:00,103.235,103.265,103.18,103.265,66110555.0
2006-07-19 09:09:00,103.265,103.29,103.263,103.29,49574556.0
2006-07-19 09:10:00,103.29,103.29,103.26,103.27,164147948.0
2006-07-19 09:11:00,103.27,103.277,103.242,103.26,22256574.0
2006-07-19 09:12:00,103.27,103.293,103.27,103.275,89331389.0
2006-07-19 09:13:00,103.225,103.28,103.225,103.26,96656253.0
2006-07-19 09:14:00,103.263,103.275,103.259,103.27,73876274.0
2006-07-19 09:15:00,103.27,103.282,103.27,103.275,64718559.0
2006-07-19 09:16:00,103.29,103.295,103.265,103.295,80625840.0
2006-07-19 09:17:00,103.3,103.315,103.293,103.315,90913484.0
2006-07-19 09:18:00,103.303,103.35,103.303,103.35,53166243.0
2006-07-19 09:19:00,103.35,103.36,103.335,103.35,40639346.0
2006-07-19 09:20:00,103.355,103.365,103.32,103.365,209386592.0
2006-07-19 09:21:00,103.365,103.391,103.347,103.39,92592449.0
2006-07-19 09:22:00,103.38,103.38,103.355,103.358,31472428.0
2006-07-19 09:23:00,103.37,103.41,103.35,103.39,51379426.0
2006-07-19 09:24:00,103.395,103.402,103.37,103.37,27923833.0
2006-07-19 09:25:00,103.385,103.385,103.35,103.35,41243954.0
2006-07-19 09:26:00,103.34,103.353,103.27,103.27,180537205.0
2006-07-19 09:27:00,103.275,103.335,103.275,103.305,65654854.0
2006-07-19 09:28:00,103.31,103.332,103.287,103.287,108907508.0
2006-07-19 09:29:00,103.292,103.314,103.27,103.3,75693726.0
2006-07-19 09:30:00,103.303,103.303,103.27,103.27,140447882.0
2006-07-19 09:31:00,103.267,103.295,103.267,103.295,113095965.0
2006-07-19 09:32:00,103.293,103.293,103.23,103.24,61151797.0
2006-07-19 09:33:00,103.23,103.23,103.195,103.21,20787724.0
2006-07-19 09:34:00,103.22,103.24,103.203,103.24,39790547.0
2006-07-19 09:35:00,103.24,103.245,103.217,103.24,122687845.0
2006-07-19 09:36:00,103.24,103.255,103.232,103.255,15174273.0
2006-07-19 09:37:00,103.255,103.255,103.23,103.245,58112491.0
2006-07-19 09:38:00,103.24,103.262,103.235,103.255,51381679.0
2006-07-19 09:39:00,103.25,103.265,103.233,103.265,67858605.0
2006-07-19 09:40:00,103.25,103.29,103.242,103.29,31056629.0
2006-07-19 09:41:00,103.285,103.285,103.25,103.25,91813899.0
2006-07-19 09:42:00,103.248,103.265,103.243,103.265,108045548.0
2006-07-19 09:43:00,103.257,103.274,103.247,103.247,87805790.0
2006-07-19 09:44:00,103.25,103.27,103.215,103.27,43692677.0
2006-07-19 09:45:00,103.267,103.29,103.267,103.273,107494410.0
2006-07-19 09:46:00,103.285,103.285,103.262,103.27,39046267.0
2006-07-19 09:47:00,103.27,103.27,103.249,103.27,106507326.0
2006-07-19 09:48:00,103.265,103.272,103.24,103.255,55083984.0
2006-07-19 09:49:00,103.25,103.255,103.24,103.255,29706560.0
2006-07-19 09:50:00,103.26,103.275,103.253,103.275,99514531.0
2006-07-19 09:51:00,103.265,103.265,103.254,103.255,91563500.0
2006-07-19 09:52:00,103.26,103.26,103.215,103.215,69694001.0
2006-07-19 09:53:00,103.215,103.215,103.185,103.2,39253206.0
2006-07-19 09:54:00,103.187,103.206,103.149,103.195,62684898.0
2006-07-19 09:55:00,103.19,103.23,103.19,103.207,40993223.0
2006-07-19 09:56:00,103.215,103.215,103.195,103.195,9915923.0
2006-07-19 09:57:00,103.185,103.217,103.185,103.185,109499237.0
2006-07-19 09:58:00,103.182,103.226,103.148,103.19,39993857.0
2006-07-19 09:59:00,103.21,103.216,103.19,103.19,63362153.0
2006-07-19 10:00:00,103.187,103.203,103.182,103.195,20407901.0
2006-07-19 10:01:00,103.195,103.195,103.155,103.16,135869296.0
2006-07-19 10:02:00,103.17,103.21,103.17,103.205,37603086.0
2006-07-19 10:03:00,103.2,103.235,103.2,103.21,49561919.0
2006-07-19 10:04:00,103.21,103.21,103.17,103.17,75325047.0
2006-07-19 10:05:00,103.167,103.194,103.165,103.19,119176588.0
2006-07-19 10:06:00,103.19,103.19,103.16,103.16,60529522.0
2006-07-19 10:07:00,103.17,103.18,103.17,103.173,151207717.0
2006-07-19 10:08:00,103.175,103.185,103.163,103.18,87250133.0
2006-07-19 10:09:00,103.185,103.2,103.173,103.173,62852928.0
2006-07-19 10:10:00,103.175,103.207,103.175,103.205,46559947.0
2006-07-19 10:11:00,103.2,103.2,103.162,103.177,102998556.0
2006-07-19 10:12:00,103.175,103.2,103.16,103.16,94312782.0
2006-07-19 10:13:00,103.162,103.172,103.155,103.165,37731626.0
2006-07-19 10:14:00,103.16,103.163,103.15,103.163,93037901.0
2006-07-19 10:15:00,103.175,103.175,103.148,103.165,57334696.0
2006-07-19 10:16:00,103.17,103.18,103.165,103.18,38468723.0
2006-07-19 10:17:00,103.17,103.173,103.165,103.165,95934111.0
2006-07-19 10:18:00,103.163,103.195,103.162,103.195,35226316.0
2006-07-19 10:19:00,103.19,103.205,103.19,103.19,15535901.0
2006-07-19 10:20:00,103.19,103.208,103.17,103.2,101491952.0
2006-07-19 10:21:00,103.165,103.224,103.165,103.195,14601710.0
2006-07-19 10:22:00,103.185,103.2,103.185,103.19,45829910.0
2006-07-19 10:23:00,103.18,103.2,103.172,103.19,125663274.0
2006-07-19 10:24:00,103.185,103.212,103.185,103.19,41836185.0
2006-07-19 10:25:00,103.182,103.188,103.174,103.18,93012565.0
2006-07-19 10:26:00,103.175,103.207,103.175,103.207,34287112.0
2006-07-19 10:27:00,103.2,103.23,103.2,103.23,170848360.0
2006-07-19 10:28:00,103.225,103.235,103.203,103.215,90933458.0
2006-07-19 10:29:00,103.215,103.215,103.19,103.19,15975460.0
2006-07-19 10:30:00,103.182,103.23,103.182,103.2,52388447.0
2006-07-19 10:31:00,103.2,103.215,103.198,103.215,89218316.0
2006-07-19 10:32:00,103.175,103.23,103.175,103.213,56125900.0
2006-07-19 10:33:00,103.213,103.225,103.213,103.22,114823189.0
2006-07-19 10:34:00,103.22,103.265,103.22,103.265,71076514.0
2006-07-19 10:35:00,103.26,103.279,103.25,103.25,63599279.0
2006-07-19 10:36:00,103.26,103.275,103.223,103.27,122379107.0
2006-07-19 10:37:00,103.263,103.285,103.223,103.263,51752097.0
2006-07-19 10:38:00,103.263,103.275,103.25,103.258,104981134.0
2006-07-19 10:39:00,103.258,103.337,103.255,103.317,51655406.0
2006-07-19 10:40:00,103.322,103.335,103.277,103.32,34674815.0
2006-07-19 10:41:00,103.32,103.325,103.295,103.295,51872622.0
2006-07-19 10:42:00,103.295,103.303,103.295,103.303,19673833.0
2006-07-19 10:43:00,103.302,103.311,103.293,103.308,86862741.0
2006-07-19 10:44:00,103.305,103.34,103.3,103.325,14856005.0
2006-07-19 10:45:00,103.32,103.321,103.29,103.29,82745732.0
2006-07-19 10:46:00,103.28,103.305,103.257,103.305,188915720.0
2006-07-19 10:47:00,103.305,103.305,103.265,103.265,167761291.0
2006-07-19 10:48:00,103.26,103.268,103.245,103.26,78850118.0
2006-07-19 10:49:00,103.26,103.278,103.26,103.272,139595653.0
2006-07-19 10:50:00,103.28,103.29,103.273,103.29,99113298.0
2006-07-19 10:51:00,103.28,103.28,103.24,103.277,83531096.0
2006-07-19 10:52:00,103.283,103.308,103.283,103.295,141552723.0
2006-07-19 10:53:00,103.29,103.32,103.277,103.32,132975131.0
2006-07-19 10:54:00,103.32,103.32,103.3,103.31,56847874.0
2006-07-19 10:55:00,103.3,103.34,103.3,103.33,67025324.0
2006-07-19 10:56:00,103.335,103.345,103.325,103.345,46212521.0
2006-07-19 10:57:00,103.342,103.365,103.337,103.337,40154277.0
2006-07-19 10:58:00,103.34,103.365,103.303,103.365,31184007.0
2006-07-19 10:59:00,103.352,103.375,103.344,103.355,98132985.0
2006-07-19 11:00:00,103.36,103.36,103.342,103.355,120817660.0
2006-07-19 11:01:00,103.342,103.363,103.342,103.36,71023226.0
2006-07-19 11:02:00,103.347,103.395,103.347,103.385,51055479.0
2006-07-19 11:03:00,103.378,103.394,103.378,103.38,115449995.0
2006-07-19 11:04:00,103.375,103.381,103.36,103.36,58482436.0
2006-07-19 11:05:00,103.375,103.395,103.37,103.37,211585320.0
2006-07-19 11:06:00,103.375,103.42,103.375,103.403,100715855.0
2006-07-19 11:07:00,103.4,103.401,103.385,103.385,157990811.0
2006-07-19 11:08:00,103.405,103.405,103.375,103.375,130242761.0
2006-07-19 11:09:00,103.37,103.386,103.347,103.375,138513773.0
2006-07-19 11:10:00,103.375,103.379,103.35,103.35,42151907.0
2006-07-19 11:11:00,103.34,103.37,103.333,103.333,80642711.0
2006-07-19 11:12:00,103.34,103.4,103.325,103.4,31331187.0
2006-07-19 11:13:00,103.405,103.45,103.392,103.45,127317850.0
2006-07-19 11:14:00,103.44,103.451,103.393,103.44,27550124.0
2006-07-19 11:15:00,103.435,103.435,103.397,103.403,19365035.0
2006-07-19 11:16:00,103.405,103.405,103.365,103.382,167326214.0
2006-07-19 11:17:00,103.385,103.41,103.38,103.395,63061688.0
2006-07-19 11:18:00,103.383,103.39,103.365,103.365,68525636.0
2006-07-19 11:19:00,103.345,103.377,103.345,103.353,177537442.0
2006-07-19 11:20:00,103.355,103.395,103.355,103.38,61565154.0
2006-07-19 11:21:00,103.37,103.395,103.365,103.38,25645819.0
2006-07-19 11:22:00,103.38,103.4,103.36,103.4,129294648.0
2006-07-19 11:23:00,103.395,103.401,103.388,103.393,102904468.0
2006-07-19 11:24:00,103.4,103.4,103.377,103.38,28049933.0
2006-07-19 11:25:00,103.37,103.37,103.325,103.325,158382066.0
2006-07-19 11:26:00,103.367,103.39,103.367,103.39,65256362.0
2006-07-19 11:27:00,103.38,103.38,103.33,103.355,37421032.0
2006-07-19 11:28:00,103.35,103.35,103.321,103.335,460078734.0
2006-07-19 11:29:00,103.34,103.361,103.335,103.335,25638482.0
2006-07-19 11:30:00,103.347,103.347,103.335,103.335,17805590.0
2006-07-19 11:31:00,103.335,103.34,103.335,103.34,21587185.0
2006-07-19 11:32:00,103.34,103.346,103.325,103.33,11900298.0
2006-07-19 11:33:00,103.32,103.33,103.3,103.33,95951800.0
2006-07-19 11:34:00,103.323,103.335,103.315,103.33,81615469.0
2006-07-19 11:35:00,103.325,103.34,103.271,103.31,72809583.0
2006-07-19 11:36:00,103.305,103.33,103.273,103.31,44508104.0
2006-07-19 11:37:00,103.315,103.315,103.293,103.293,16052305.0
2006-07-19 11:38:00,103.305,103.305,103.26,103.285,26717976.0
2006-07-19 11:39:00,103.29,103.29,103.265,103.28,82838661.0
2006-07-19 11:40:00,103.28,103.28,103.258,103.27,29962567.0
2006-07-19 11:41:00,103.265,103.283,103.262,103.262,47621881.0
2006-07-19 11:42:00,103.27,103.282,103.27,103.282,137332159.0
2006-07-19 11:43:00,103.29,103.309,103.283,103.305,52009005.0
2006-07-19 11:44:00,103.305,103.314,103.288,103.31,54536835.0
2006-07-19 11:45:00,103.302,103.335,103.302,103.31,22647711.0
2006-07-19 11:46:00,103.315,103.34,103.29,103.34,64506409.0
2006-07-19 11:47:00,103.34,103.34,103.288,103.333,63678753.0
2006-07-19 11:48:00,103.333,103.359,103.305,103.305,40815018.0
2006-07-19 11:49:00,103.34,103.352,103.34,103.352,102303583.0
2006-07-19 11:50:00,103.36,103.364,103.338,103.34,27753086.0
2006-07-19 11:51:00,103.33,103.36,103.33,103.36,30806123.0
2006-07-19 11:52:00,103.355,103.373,103.345,103.36,62262446.0
2006-07-19 11:53:00,103.36,103.36,103.339,103.34,34346366.0
2006-07-19 11:54:00,103.342,103.361,103.333,103.335,58672013.0
2006-07-19 11:55:00,103.34,103.345,103.332,103.345,54317627.0
2006-07-19 11:56:00,103.335,103.348,103.325,103.333,110931639.0
2006-07-19 11:57:00,103.34,103.355,103.34,103.355,16012008.0
2006-07-19 11:58:00,103.36,103.387,103.34,103.375,20738828.0
2006-07-19 11:59:00,103.375,103.385,103.372,103.385,53443090.0
2006-07-19 12:00:00,103.383,103.4,103.36,103.36,83167306.0
2006-07-19 12:01:00,103.37,103.37,103.325,103.35,116446704.0
2006-07-19 12:02:00,103.343,103.373,103.343,103.355,132820687.0
2006-07-19 12:03:00,103.347,103.377,103.347,103.36,164718215.0
2006-07-19 12:04:00,103.35,103.375,103.33,103.34,41393244.0
2006-07-19 12:05:00,103.345,103.355,103.34,103.343,51049579.0
2006-07-19 12:06:00,103.345,103.345,103.336,103.337,170097756.0
2006-07-19 12:07:00,103.34,103.34,103.315,103.33,138820200.0
2006-07-19 12:08:00,103.33,103.345,103.31,103.345,149104602.0
2006-07-19 12:09:00,103.332,103.374,103.305,103.323,83283257.0
2006-07-19 12:10:00,103.32,103.34,103.319,103.33,32563807.0
2006-07-19 12:11:00,103.325,103.335,103.317,103.33,59477046.0
2006-07-19 12:12:00,103.33,103.33,103.311,103.315,58924451.0
2006-07-19 12:13:00,103.33,103.33,103.311,103.313,7764466.0
2006-07-19 12:14:00,103.305,103.34,103.305,103.34,53838562.0
2006-07-19 12:15:00,103.34,103.35,103.325,103.335,75123485.0
2006-07-19 12:16:00,103.332,103.356,103.32,103.355,41445124.0
2006-07-19 12:17:00,103.355,103.355,103.34,103.34,44609740.0
2006-07-19 12:18:00,103.345,103.345,103.295,103.295,71936496.0
2006-07-19 12:19:00,103.335,103.355,103.335,103.355,32851365.0
2006-07-19 12:20:00,103.353,103.39,103.353,103.375,79090640.0
2006-07-19 12:21:00,103.38,103.38,103.365,103.37,159030583.0
2006-07-19 12:22:00,103.37,103.39,103.37,103.39,31865201.0
2006-07-19 12:23:00,103.39,103.41,103.372,103.39,86728265.0
2006-07-19 12:24:00,103.395,103.4,103.375,103.39,87455721.0
2006-07-19 12:25:00,103.39,103.39,103.371,103.383,50453866.0
2006-07-19 12:26:00,103.377,103.382,103.356,103.365,79213817.0
2006-07-19 12:27:00,103.37,103.385,103.367,103.385,158292904.0
2006-07-19 12:28:00,103.375,103.385,103.368,103.385,55958526.0
2006-07-19 12:29:00,103.385,103.385,103.365,103.375,49865906.0
2006-07-19 12:30:00,103.38,103.38,103.365,103.375,60171048.0
2006-07-19 12:31:00,103.37,103.371,103.36,103.36,150085098.0
2006-07-19 12:32:00,103.36,103.369,103.353,103.353,93325340.0
2006-07-19 12:33:00,103.36,103.375,103.36,103.36,116079494.0
2006-07-19 12:34:00,103.355,103.355,103.33,103.33,69736798.0
2006-07-19 12:35:00,103.33,103.34,103.33,103.335,55395749.0
2006-07-19 12:36:00,103.345,103.345,103.317,103.32,48873209.0
2006-07-19 12:37:00,103.317,103.318,103.288,103.31,47622290.0
2006-07-19 12:38:00,103.317,103.317,103.3,103.31,60676183.0
2006-07-19 12:39:00,103.31,103.33,103.31,103.31,135063262.0
2006-07-19 12:40:00,103.305,103.305,103.275,103.295,142183804.0
2006-07-19 12:41:00,103.3,103.315,103.281,103.315,61947842.0
2006-07-19 12:42:00,103.31,103.31,103.285,103.285,44445901.0
2006-07-19 12:43:00,103.283,103.295,103.25,103.26,55393747.0
2006-07-19 12:44:00,103.27,103.275,103.211,103.275,59437289.0
2006-07-19 12:45:00,103.28,103.28,103.222,103.265,73178558.0
2006-07-19 12:46:00,103.27,103.27,103.225,103.27,82428771.0
2006-07-19 12:47:00,103.26,103.28,103.26,103.28,41810023.0
2006-07-19 12:48:00,103.272,103.276,103.235,103.26,171330866.0
2006-07-19 12:49:00,103.26,103.27,103.21,103.21,93308038.0
2006-07-19 12:50:00,103.215,103.225,103.19,103.225,66318445.0
2006-07-19 12:51:00,103.215,103.24,103.211,103.24,21301670.0
2006-07-19 12:52:00,103.24,103.253,103.24,103.25,19213950.0
2006-07-19 12:53:00,103.24,103.242,103.207,103.225,110490144.0
2006-07-19 12:54:00,103.222,103.236,103.222,103.225,85073824.0
2006-07-19 12:55:00,103.225,103.26,103.225,103.245,66169593.0
2006-07-19 12:56:00,103.245,103.265,103.245,103.263,157374833.0
2006-07-19 12:57:00,103.27,103.31,103.26,103.29,76129198.0
2006-07-19 12:58:00,103.295,103.31,103.257,103.29,58120817.0
2006-07-19 12:59:00,103.3,103.3,103.28,103.28,35298410.0
2006-07-19 13:00:00,103.27,103.286,103.227,103.272,121018105.0
2006-07-19 13:01:00,103.27,103.285,103.267,103.267,235145970.0
2006-07-19 13:02:00,103.27,103.27,103.245,103.255,43882551.0
2006-07-19 13:03:00,103.255,103.255,103.185,103.185,32422676.0
2006-07-19 13:04:00,103.18,103.23,103.18,103.23,176635472.0
2006-07-19 13:05:00,103.225,103.243,103.215,103.235,65301429.0
2006-07-19 13:06:00,103.235,103.26,103.225,103.245,57422814.0
2006-07-19 13:07:00,103.245,103.245,103.234,103.235,106785122.0
2006-07-19 13:08:00,103.228,103.26,103.228,103.245,49477864.0
2006-07-19 13:09:00,103.23,103.245,103.23,103.235,126361202.0
2006-07-19 13:10:00,103.24,103.24,103.225,103.23,126912093.0
2006-07-19 13:11:00,103.225,103.243,103.221,103.233,46217573.0
2006-07-19 13:12:00,103.227,103.26,103.227,103.255,49368691.0
2006-07-19 13:13:00,103.25,103.25,103.238,103.245,96042856.0
2006-07-19 13:14:00,103.235,103.235,103.224,103.225,113977171.0
2006-07-19 13:15:00,103.222,103.23,103.217,103.225,49004979.0
2006-07-19 13:16:00,103.23,103.305,103.23,103.298,100015844.0
2006-07-19 13:17:00,103.3,103.3,103.255,103.27,42747266.0
2006-07-19 13:18:00,103.265,103.27,103.253,103.253,78628167.0
2006-07-19 13:19:00,103.25,103.25,103.227,103.243,98894099.0
2006-07-19 13:20:00,103.25,103.255,103.225,103.225,127765235.0
2006-07-19 13:21:00,103.223,103.223,103.185,103.185,69180047.0
2006-07-19 13:22:00,103.225,103.227,103.205,103.225,156022005.0
2006-07-19 13:23:00,103.23,103.265,103.23,103.265,43708871.0
2006-07-19 13:24:00,103.26,103.265,103.247,103.247,43085923.0
2006-07-19 13:25:00,103.255,103.26,103.245,103.26,29541136.0
2006-07-19 13:26:00,103.265,103.265,103.245,103.245,118630852.0
2006-07-19 13:27:00,103.245,103.275,103.245,103.275,44167067.0
2006-07-19 13:28:00,103.255,103.266,103.227,103.26,85844346.0
2006-07-19 13:29:00,103.27,103.27,103.245,103.245,23758332.0
2006-07-19 13:30:00,103.245,103.27,103.245,103.27,35467023.0
2006-07-19 13:31:00,103.265,103.297,103.265,103.293,53008405.0
2006-07-19 13:32:00,103.255,103.302,103.255,103.295,76293853.0
2006-07-19 13:33:00,103.245,103.298,103.245,103.285,40511249.0
2006-07-19 13:34:00,103.28,103.28,103.257,103.257,66750645.0
2006-07-19 13:35:00,103.26,103.278,103.252,103.26,89238183.0
2006-07-19 13:36:00,103.26,103.28,103.255,103.268,80341729.0
2006-07-19 13:37:00,103.26,103.275,103.25,103.25,51580537.0
2006-07-19 13:38:00,103.27,103.279,103.269,103.272,44389253.0
2006-07-19 13:39:00,103.28,103.292,103.27,103.285,19508685.0
2006-07-19 13:40:00,103.287,103.3,103.28,103.28,30008844.0
2006-07-19 13:41:00,103.287,103.293,103.26,103.26,86391334.0
2006-07-19 13:42:00,103.27,103.272,103.26,103.26,74751543.0
2006-07-19 13:43:00,103.27,103.27,103.248,103.265,52981206.0
2006-07-19 13:44:00,103.265,103.27,103.255,103.27,41492705.0
2006-07-19 13:45:00,103.27,103.28,103.263,103.28,57465667.0
2006-07-19 13:46:00,103.27,103.28,103.27,103.28,56240277.0
2006-07-19 13:47:00,103.275,103.275,103.26,103.267,96225170.0
2006-07-19 13:48:00,103.273,103.273,103.219,103.22,96249545.0
2006-07-19 13:49:00,103.225,103.235,103.176,103.235,77107322.0
2006-07-19 13:50:00,103.222,103.25,103.205,103.22,63691739.0
2006-07-19 13:51:00,103.21,103.226,103.2,103.225,81978030.0
2006-07-19 13:52:00,103.23,103.245,103.21,103.225,97068256.0
2006-07-19 13:53:00,103.23,103.24,103.23,103.24,74616595.0
2006-07-19 13:54:00,103.23,103.253,103.23,103.25,179756335.0
2006-07-19 13:55:00,103.252,103.258,103.235,103.235,83830367.0
2006-07-19 13:56:00,103.23,103.24,103.223,103.225,50079971.0
2006-07-19 13:57:00,103.23,103.231,103.18,103.18,145296133.0
2006-07-19 13:58:00,103.173,103.18,103.153,103.18,171380551.0
2006-07-19 13:59:00,103.19,103.215,103.135,103.135,123861238.0
2006-07-19 14:00:00,103.19,103.216,103.19,103.215,134242109.0
2006-07-19 14:01:00,103.21,103.23,103.19,103.205,170330676.0
2006-07-19 14:02:00,103.2,103.225,103.2,103.208,109525922.0
2006-07-19 14:03:00,103.197,103.214,103.195,103.21,51666084.0
2006-07-19 14:04:00,103.205,103.24,103.205,103.24,41989717.0
2006-07-19 14:05:00,103.235,103.243,103.2,103.233,21367784.0
2006-07-19 14:06:00,103.225,103.25,103.225,103.24,75360640.0
2006-07-19 14:07:00,103.24,103.255,103.213,103.245,72958711.0
2006-07-19 14:08:00,103.255,103.26,103.198,103.247,146966516.0
2006-07-19 14:09:00,103.255,103.26,103.225,103.23,63004180.0
2006-07-19 14:10:00,103.25,103.315,103.24,103.315,50349154.0
2006-07-19 14:11:00,103.32,103.335,103.32,103.335,68832125.0
2006-07-19 14:12:00,103.335,103.343,103.287,103.31,144017841.0
2006-07-19 14:13:00,103.31,103.318,103.308,103.315,66906878.0
2006-07-19 14:14:00,103.315,103.342,103.302,103.32,114841171.0
2006-07-19 14:15:00,103.315,103.34,103.24,103.32,61953768.0
2006-07-19 14:16:00,103.285,103.365,103.285,103.315,22561931.0
2006-07-19 14:17:00,103.32,103.345,103.29,103.29,98011614.0
2006-07-19 14:18:00,103.3,103.35,103.3,103.35,58349435.0
2006-07-19 14:19:00,103.355,103.365,103.325,103.325,64533508.0
2006-07-19 14:20:00,103.328,103.355,103.305,103.35,45289280.0
2006-07-19 14:21:00,103.343,103.37,103.343,103.355,82431610.0
2006-07-19 14:22:00,103.352,103.41,103.352,103.37,55830278.0
2006-07-19 14:23:00,103.38,103.383,103.34,103.34,10560300.0
2006-07-19 14:24:00,103.333,103.36,103.317,103.36,22685731.0
2006-07-19 14:25:00,103.36,103.36,103.31,103.323,49266751.0
2006-07-19 14:26:00,103.33,103.35,103.307,103.307,42627198.0
2006-07-19 14:27:00,103.31,103.325,103.29,103.315,48360099.0
2006-07-19 14:28:00,103.317,103.32,103.266,103.3,140661447.0
2006-07-19 14:29:00,103.3,103.3,103.28,103.28,89688983.0
2006-07-19 14:30:00,103.283,103.29,103.28,103.28,47531891.0
2006-07-19 14:31:00,103.278,103.29,103.278,103.285,105994761.0
2006-07-19 14:32:00,103.282,103.295,103.28,103.29,30973416.0
2006-07-19 14:33:00,103.285,103.29,103.28,103.285,74662698.0
2006-07-19 14:34:00,103.285,103.29,103.28,103.28,66812893.0
2006-07-19 14:35:00,103.283,103.29,103.282,103.282,73443347.0
2006-07-19 14:36:00,103.283,103.295,103.283,103.285,35025543.0
2006-07-19 14:37:00,103.282,103.295,103.28,103.283,96758925.0
2006-07-19 14:38:00,103.28,103.29,103.28,103.288,61221955.0
2006-07-19 14:39:00,103.277,103.29,103.277,103.29,89250878.0
2006-07-19 14:40:00,103.285,103.29,103.28,103.285,194637993.0
2006-07-19 14:41:00,103.28,103.295,103.28,103.28,74424790.0
2006-07-19 14:42:00,103.285,103.577,103.285,103.515,66262335.0
2006-07-19 14:43:00,103.515,103.517,103.465,103.465,104812398.0
2006-07-19 14:44:00,103.465,103.47,103.415,103.45,79643189.0
2006-07-19 14:45:00,103.45,103.473,103.435,103.46,54439735.0
2006-07-19 14:46:00,103.45,103.47,103.425,103.44,29779031.0
2006-07-19 14:47:00,103.45,103.485,103.45,103.46,102108834.0
2006-07-19 14:48:00,103.47,103.49,103.451,103.467,21736466.0
2006-07-19 14:49:00,103.465,103.465,103.443,103.448,28889043.0
2006-07-19 14:50:00,103.457,103.49,103.415,103.46,56719481.0
2006-07-19 14:51:00,103.455,103.48,103.445,103.46,17536683.0
2006-07-19 14:52:00,103.46,103.46,103.417,103.44,29984403.0
2006-07-19 14:53:00,103.44,103.445,103.38,103.397,25348904.0
2006-07-19 14:54:00,103.395,103.41,103.385,103.39,210824922.0
2006-07-19 14:55:00,103.393,103.435,103.355,103.407,65688591.0
2006-07-19 14:56:00,103.4,103.445,103.36,103.437,32575464.0
2006-07-19 14:57:00,103.437,103.452,103.41,103.445,74421539.0
2006-07-19 14:58:00,103.44,103.44,103.395,103.41,102221363.0
2006-07-19 14:59:00,103.41,103.425,103.385,103.4,38191413.0
2006-07-19 15:00:00,103.415,103.43,103.41,103.412,126187271.0
2006-07-19 15:01:00,103.405,103.435,103.405,103.41,73893202.0
2006-07-19 15:02:00,103.425,103.425,103.375,103.4,46088780.0
2006-07-19 15:03:00,103.395,103.425,103.395,103.408,32898644.0
2006-07-19 15:04:00,103.425,103.425,103.365,103.38,62905372.0
2006-07-19 15:05:00,103.372,103.4,103.372,103.385,85635275.0
2006-07-19 15:06:00,103.388,103.417,103.388,103.39,117703210.0
2006-07-19 15:07:00,103.4,103.4,103.375,103.375,27823967.0
2006-07-19 15:08:00,103.375,103.425,103.375,103.42,41447446.0
2006-07-19 15:09:00,103.41,103.435,103.385,103.415,60532792.0
2006-07-19 15:10:00,103.41,103.505,103.4,103.5,33720554.0
2006-07-19 15:11:00,103.48,103.51,103.468,103.47,75075505.0
2006-07-19 15:12:00,103.47,103.48,103.43,103.43,122050501.0
2006-07-19 15:13:00,103.455,103.475,103.445,103.455,111383023.0
2006-07-19 15:14:00,103.45,103.485,103.45,103.48,44993354.0
2006-07-19 15:15:00,103.435,103.49,103.435,103.445,79714372.0
2006-07-19 15:16:00,103.453,103.475,103.425,103.453,68821750.0
2006-07-19 15:17:00,103.45,103.482,103.423,103.473,36784342.0
2006-07-19 15:18:00,103.48,103.495,103.432,103.47,64457388.0
2006-07-19 15:19:00,103.465,103.475,103.46,103.463,47621187.0
2006-07-19 15:20:00,103.47,103.47,103.38,103.38,43391924.0
2006-07-19 15:21:00,103.39,103.403,103.35,103.35,38567946.0
2006-07-19 15:22:00,103.345,103.37,103.34,103.37,24975476.0
2006-07-19 15:23:00,103.37,103.37,103.34,103.35,70413644.0
2006-07-19 15:24:00,103.34,103.36,103.325,103.34,18955299.0
2006-07-19 15:25:00,103.33,103.353,103.325,103.345,297097903.0
2006-07-19 15:26:00,103.345,103.362,103.345,103.36,33017433.0
2006-07-19 15:27:00,103.355,103.36,103.344,103.35,24994461.0
2006-07-19 15:28:00,103.345,103.37,103.341,103.357,35223318.0
2006-07-19 15:29:00,103.355,103.363,103.34,103.35,88383892.0
2006-07-19 15:30:00,103.34,103.34,103.29,103.295,63344625.0
2006-07-19 15:31:00,103.295,103.33,103.295,103.315,140894210.0
2006-07-19 15:32:00,103.297,103.299,103.277,103.297,70265248.0
2006-07-19 15:33:00,103.295,103.32,103.283,103.305,39190138.0
2006-07-19 15:34:00,103.308,103.34,103.308,103.31,38026178.0
2006-07-19 15:35:00,103.315,103.315,103.283,103.3,171211757.0
2006-07-19 15:36:00,103.305,103.308,103.3,103.305,17614346.0
2006-07-19 15:37:00,103.293,103.31,103.259,103.26,87527881.0
2006-07-19 15:38:00,103.257,103.257,103.203,103.203,298152264.0
2006-07-19 15:39:00,103.21,103.25,103.188,103.25,64711788.0
2006-07-19 15:40:00,103.245,103.248,103.239,103.245,168296951.0
2006-07-19 15:41:00,103.255,103.263,103.247,103.255,147541462.0
2006-07-19 15:42:00,103.25,103.27,103.221,103.245,79181042.0
2006-07-19 15:43:00,103.24,103.27,103.24,103.255,99893668.0
2006-07-19 15:44:00,103.265,103.295,103.24,103.29,38990574.0
2006-07-19 15:45:00,103.28,103.293,103.265,103.265,57594653.0
2006-07-19 15:46:00,103.26,103.277,103.25,103.255,18698315.0
2006-07-19 15:47:00,103.25,103.282,103.24,103.245,34785895.0
2006-07-19 15:48:00,103.25,103.265,103.223,103.233,72761892.0
2006-07-19 15:49:00,103.23,103.305,103.21,103.27,72775335.0
2006-07-19 15:50:00,103.275,103.3,103.232,103.275,87708977.0
2006-07-19 15:51:00,103.275,103.275,103.245,103.255,129034706.0
2006-07-19 15:52:00,103.255,103.275,103.25,103.275,83623867.0
2006-07-19 15:53:00,103.275,103.287,103.255,103.283,151186099.0
2006-07-19 15:54:00,103.28,103.315,103.275,103.315,143019717.0
2006-07-19 15:55:00,103.32,103.333,103.305,103.325,115452746.0
2006-07-19 15:56:00,103.325,103.325,103.305,103.305,116151242.0
2006-07-19 15:57:00,103.31,103.315,103.295,103.295,31372588.0
2006-07-19 15:58:00,103.285,103.303,103.262,103.262,100684571.0
2006-07-19 15:59:00,103.258,103.325,103.258,103.285,51828864.0
2006-07-19 16:00:00,103.29,103.29,103.275,103.29,36848767.0
2006-07-19 16:01:00,103.29,103.29,103.175,103.19,154852277.0
2006-07-19 16:02:00,103.185,103.205,103.11,103.17,23960995.0
2006-07-19 16:03:00,103.18,103.225,103.14,103.178,192410777.0
2006-07-19 16:04:00,103.17,103.27,103.17,103.185,56079075.0
2006-07-19 16:05:00,103.178,103.25,103.178,103.245,75505985.0
2006-07-19 16:06:00,103.25,103.255,103.135,103.155,31839982.0
2006-07-19 16:07:00,103.145,103.195,103.117,103.165,54368575.0
2006-07-19 16:08:00,103.17,103.17,103.073,103.095,65996340.0
2006-07-19 16:09:00,103.1,103.165,103.045,103.05,26154897.0
2006-07-19 16:10:00,103.055,103.067,103.049,103.067,147926118.0
2006-07-19 16:11:00,103.06,103.14,103.06,103.13,119290537.0
2006-07-19 16:12:00,103.125,103.16,103.125,103.137,10491211.0
2006-07-19 16:13:00,103.14,103.14,103.132,103.135,48208375.0
2006-07-19 16:14:00,103.135,103.14,103.125,103.125,89171409.0
2006-07-19 16:15:00,103.14,103.14,103.13,103.135,114431632.0
2006-07-19 16:16:00,103.14,103.14,103.13,103.14,61717537.0
2006-07-19 16:17:00,103.135,103.145,103.13,103.137,24258200.0
2006-07-19 16:18:00,103.135,103.14,103.125,103.135,91205388.0
2006-07-19 16:19:00,103.145,103.145,103.133,103.133,12906085.0
2006-07-19 16:20:00,103.132,103.145,103.13,103.135,77493255.0
2006-07-19 16:21:00,103.13,103.145,103.13,103.145,31555958.0
2006-07-19 16:22:00,103.14,103.145,103.13,103.137,14157745.0
2006-07-19 16:23:00,103.14,103.145,103.13,103.137,105025715.0
2006-07-19 16:24:00,103.132,103.14,103.13,103.14,61602287.0
2006-07-19 16:25:00,103.135,103.14,103.13,103.133,152756974.0
2006-07-19 16:26:00,103.14,103.145,103.127,103.135,116878312.0
2006-07-19 16:27:00,103.135,103.14,103.127,103.13,86678156.0
2006-07-19 16:28:00,103.145,103.145,103.132,103.137,41235785.0
2006-07-19 16:29:00,103.127,103.14,103.127,103.135,114980271.0
2006-07-19 16:30:00,103.135,103.14,103.127,103.13,141731457.0
2006-07-19 16:31:00,103.14,103.14,103.135,103.135,12385394.0
2006-07-19 16:32:00,103.135,103.14,103.127,103.128,99718722.0
2006-07-19 16:33:00,103.133,103.14,103.132,103.14,48064863.0
2006-07-19 16:34:00,103.11,103.14,103.11,103.14,42815401.0
2006-07-19 16:35:00,103.135,103.145,103.13,103.13,138190324.0
2006-07-19 16:36:00,103.138,103.145,103.135,103.135,44046834.0
2006-07-19 16:37:00,103.135,103.145,103.127,103.14,23756835.0
2006-07-19 16:38:00,103.133,103.14,103.127,103.14,41070949.0
2006-07-19 16:39:00,103.145,103.145,103.095,103.14,12829045.0
2006-07-19 16:40:00,103.133,103.14,103.133,103.133,28104934.0
2006-07-19 16:41:00,103.14,103.145,103.125,103.145,11694901.0
2006-07-19 16:42:00,103.132,103.145,103.125,103.135,38924120.0
2006-07-19 16:43:00,103.14,103.145,103.13,103.14,45098598.0
2006-07-19 16:44:00,103.13,103.145,103.13,103.137,60225230.0
2006-07-19 16:45:00,103.135,103.14,103.13,103.14,81011447.0
2006-07-19 16:46:00,103.135,103.14,103.13,103.13,185403664.0
2006-07-19 16:47:00,103.125,103.145,103.125,103.14,49180388.0
2006-07-19 16:48:00,103.135,103.14,103.13,103.14,34338926.0
2006-07-19 16:49:00,103.14,103.145,103.13,103.133,65427417.0
2006-07-19 16:50:00,103.133,103.14,103.13,103.14,155762516.0
2006-07-19 16:51:00,103.14,103.145,103.128,103.145,60409119.0
2006-07-19 16:52:00,103.13,103.143,103.13,103.143,81448676.0
2006-07-19 16:53:00,103.14,103.14,103.137,103.137,84424336.0
2006-07-19 16:54:00,103.135,103.14,103.128,103.135,83847374.0
2006-07-19 16:55:00,103.13,103.14,103.13,103.14,63651108.0
2006-07-19 16:56:00,103.135,103.135,103.125,103.135,73837003.0
2006-07-19 16:57:00,103.14,103.14,103.133,103.135,67704044.0
2006-07-19 16:58:00,103.14,103.14,103.13,103.13,126103141.0
2006-07-19 16:59:00,103.133,103.14,103.11,103.133,25812470.0
2006-07-19 17:00:00,103.11,103.145,103.11,103.135,26523355.0
2006-07-19 17:01:00,103.13,103.14,103.13,103.14,98510987.0
2006-07-19 17:02:00,103.14,103.14,103.13,103.133,242459039.0
2006-07-19 17:03:00,103.13,103.14,103.13,103.13,49646431.0
2006-07-19 17:04:00,103.125,103.14,103.125,103.135,124690748.0
2006-07-19 17:05:00,103.135,103.14,103.127,103.14,36588039.0
2006-07-19 17:06:00,103.14,103.145,103.127,103.127,50886629.0
2006-07-19 17:07:00,103.14,103.145,103.14,103.145,27956552.0
2006-07-19 17:08:00,103.135,103.14,103.132,103.133,77961283.0
2006-07-19 17:09:00,103.14,103.145,103.128,103.13,22354152.0
2006-07-19 17:10:00,103.135,103.14,103.13,103.135,174095670.0
2006-07-19 17:11:00,103.135,103.14,103.127,103.135,40983218.0
2006-07-19 17:12:00,103.132,103.14,103.127,103.14,53041127.0
2006-07-19 17:13:00,103.135,103.14,103.127,103.127,104100704.0
2006-07-19 17:14:00,103.14,103.145,103.09,103.14,32640214.0
2006-07-19 17:15:00,103.138,103.145,103.13,103.135,56993177.0
2006-07-19 17:16:00,103.135,103.145,103.127,103.14,68836510.0
2006-07-19 17:17:00,103.13,103.14,103.125,103.125,159987796.0
2006-07-19 17:18:00,103.135,103.14,103.13,103.14,163599033.0
2006-07-19 17:19:00,103.135,103.145,103.135,103.145,29485064.0
2006-07-19 17:20:00,103.14,103.14,103.13,103.135,26498153.0
2006-07-19 17:21:00,103.127,103.14,103.127,103.135,200894151.0
2006-07-19 17:22:00,103.135,103.145,103.13,103.133,136818100.0
2006-07-19 17:23:00,103.14,103.14,103.127,103.138,108788438.0
2006-07-19 17:24:00,103.14,103.145,103.13,103.13,136304206.0
2006-07-19 17:25:00,103.13,103.145,103.13,103.135,105205444.0
2006-07-19 17:26:00,103.135,103.14,103.125,103.135,48314272.0
2006-07-19 17:27:00,103.132,103.145,103.132,103.133,30701060.0
2006-07-19 17:28:00,103.135,103.145,103.13,103.145,59289450.0
2006-07-19 17:29:00,103.085,103.145,103.085,103.14,105530961.0
2006-07-19 17:30:00,103.137,103.145,103.135,103.135,27233788.0
2006-07-19 17:31:00,103.135,103.145,103.132,103.132,136959946.0
2006-07-19 17:32:00,103.14,103.145,103.125,103.145,64951329.0
2006-07-19 17:33:00,103.135,103.14,103.135,103.14,43593422.0
2006-07-19 17:34:00,103.132,103.14,103.127,103.13,89586759.0
2006-07-19 17:35:00,103.14,103.145,103.13,103.132,42415969.0
2006-07-19 17:36:00,103.14,103.14,103.13,103.138,27000033.0
2006-07-19 17:37:00,103.137,103.145,103.13,103.133,107790886.0
2006-07-19 17:38:00,103.14,103.14,103.13,103.13,115347134.0
2006-07-19 17:39:00,103.13,103.145,103.13,103.14,210857496.0
2006-07-19 17:40:00,103.137,103.14,103.125,103.14,165521951.0
2006-07-19 17:41:00,103.14,103.14,103.005,103.005,124153750.0
2006-07-19 17:42:00,103.003,103.04,103.003,103.015,132173113.0
2006-07-19 17:43:00,103.015,103.08,103.01,103.08,85051641.0
2006-07-19 17:44:00,103.075,103.085,103.033,103.07,53802696.0
2006-07-19 17:45:00,103.065,103.076,103.053,103.053,72345119.0
2006-07-19 17:46:00,103.03,103.066,103.03,103.04,83254483.0
2006-07-19 17:47:00,103.055,103.075,103.035,103.075,128732828.0
2006-07-19 17:48:00,103.075,103.081,103.06,103.08,23167723.0
2006-07-19 17:49:00,103.075,103.075,103.057,103.057,217540441.0
2006-07-19 17:50:00,103.07,103.078,103.054,103.057,87777654.0
2006-07-19 17:51:00,103.055,103.068,103.045,103.045,38178244.0
2006-07-19 17:52:00,103.05,103.055,103.035,103.05,195171008.0
2006-07-19 17:53:00,103.053,103.053,103.034,103.035,19163981.0
2006-07-19 17:54:00,103.032,103.04,103.003,103.04,40732687.0
2006-07-19 17:55:00,103.035,103.045,103.015,103.03,65384977.0
2006-07-19 17:56:00,103.04,103.077,103.04,103.077,13269264.0
2006-07-19 17:57:00,103.087,103.087,103.043,103.068,51372118.0
2006-07-19 17:58:00,103.07,103.075,103.055,103.058,132162907.0
2006-07-19 17:59:00,103.068,103.1,103.058,103.1,45613962.0
2006-07-19 18:00:00,103.11,103.11,103.09,103.092,79182169.0
2006-07-19 18:01:00,103.095,103.095,103.065,103.07,145395341.0
2006-07-19 18:02:00,103.075,103.083,103.073,103.073,182983384.0
2006-07-19 18:03:00,103.075,103.09,103.075,103.08,195980163.0
2006-07-19 18:04:00,103.083,103.1,103.075,103.1,116378634.0
2006-07-19 18:05:00,103.083,103.083,103.06,103.062,67768032.0
2006-07-19 18:06:00,103.07,103.07,103.03,103.03,54286073.0
2006-07-19 18:07:00,103.04,103.09,103.04,103.09,7099881.0
2006-07-19 18:08:00,103.09,103.12,103.09,103.12,30108315.0
2006-07-19 18:09:00,103.12,103.13,103.045,103.07,134524822.0
2006-07-19 18:10:00,103.07,103.07,103.01,103.01,39354103.0
2006-07-19 18:11:00,103.02,103.035,103.02,103.025,22009030.0
2006-07-19 18:12:00,103.025,103.05,102.983,103.033,84605778.0
2006-07-19 18:13:00,103.035,103.036,103.012,103.022,74035179.0
2006-07-19 18:14:00,103.025,103.045,103.005,103.025,44072879.0
2006-07-19 18:15:00,103.025,103.026,102.995,103.005,113441608.0
2006-07-19 18:16:00,103.01,103.01,102.968,102.968,36460139.0
2006-07-19 18:17:00,102.973,102.986,102.919,102.98,123216902.0
2006-07-19 18:18:00,102.975,103.025,102.975,103.025,103132768.0
2006-07-19 18:19:00,103.015,103.015,102.98,102.99,95414637.0
2006-07-19 18:20:00,103.0,103.04,103.0,103.015,61180230.0
2006-07-19 18:21:00,103.02,103.06,103.01,103.06,66552090.0
2006-07-19 18:22:00,103.05,103.05,103.005,103.005,38412191.0
2006-07-19 18:23:00,103.015,103.015,102.965,102.983,64660807.0
2006-07-19 18:24:00,102.99,102.99,102.94,102.97,63509668.0
2006-07-19 18:25:00,102.963,102.963,102.908,102.95,70352519.0
2006-07-19 18:26:00,102.95,102.952,102.905,102.905,157730227.0
2006-07-19 18:27:00,102.895,102.92,102.895,102.92,64179511.0
2006-07-19 18:28:00,102.925,102.942,102.925,102.933,188821918.0
2006-07-19 18:29:00,102.935,102.935,102.867,102.905,25936696.0
2006-07-19 18:30:00,102.92,102.93,102.918,102.925,36225363.0
2006-07-19 18:31:00,102.923,102.935,102.923,102.925,67219921.0
2006-07-19 18:32:00,102.93,102.941,102.93,102.935,99413881.0
2006-07-19 18:33:00,102.935,102.94,102.915,102.923,24546705.0
2006-07-19 18:34:00,102.917,102.98,102.917,102.945,35943794.0
2006-07-19 18:35:00,102.945,102.945,102.875,102.93,83907037.0
2006-07-19 18:36:00,102.923,102.963,102.923,102.963,44796472.0
2006-07-19 18:37:00,102.965,102.969,102.953,102.953,71388574.0
2006-07-19 18:38:00,102.96,102.991,102.935,102.985,13326510.0
2006-07-19 18:39:00,102.975,102.975,102.942,102.955,85929416.0
2006-07-19 18:40:00,102.96,102.995,102.95,102.98,58688088.0
2006-07-19 18:41:00,102.99,103.035,102.99,103.025,48053974.0
2006-07-19 18:42:00,103.017,103.017,102.985,102.985,126091949.0
2006-07-19 18:43:00,102.988,102.988,102.958,102.96,31241908.0
2006-07-19 18:44:00,102.97,102.995,102.97,102.975,52745543.0
2006-07-19 18:45:00,102.97,102.988,102.966,102.97,262440282.0
2006-07-19 18:46:00,102.962,102.987,102.928,102.975,112067973.0
2006-07-19 18:47:00,102.98,103.003,102.98,103.0,140583163.0
2006-07-19 18:48:00,102.998,103.015,102.99,103.0,46477503.0
2006-07-19 18:49:00,102.993,103.01,102.985,102.987,156401457.0
2006-07-19 18:50:00,102.993,103.002,102.985,102.985,130741937.0
2006-07-19 18:51:00,102.985,103.018,102.985,103.005,18719730.0
2006-07-19 18:52:00,103.01,103.01,102.983,103.0,122520747.0
2006-07-19 18:53:00,102.99,103.002,102.96,102.98,94965230.0
2006-07-19 18:54:00,102.98,102.98,102.898,102.937,44806649.0
2006-07-19 18:55:00,102.933,102.99,102.933,102.99,112443854.0
2006-07-19 18:56:00,102.985,102.995,102.97,102.97,55304248.0
2006-07-19 18:57:00,102.97,102.99,102.934,102.965,99558268.0
2006-07-19 18:58:00,102.957,102.957,102.92,102.935,47955383.0
2006-07-19 18:59:00,102.923,102.923,102.83,102.87,137221647.0
2006-07-19 19:00:00,102.86,102.915,102.84,102.9,82159793.0
2006-07-19 19:01:00,102.898,102.898,102.845,102.88,151748783.0
2006-07-19 19:02:00,102.885,102.895,102.87,102.89,85147184.0
2006-07-19 19:03:00,102.882,102.92,102.882,102.92,101795220.0
2006-07-19 19:04:00,102.913,102.922,102.91,102.91,131806350.0
2006-07-19 19:05:00,102.91,102.92,102.847,102.847,60299994.0
2006-07-19 19:06:00,102.85,102.875,102.84,102.87,42846576.0
2006-07-19 19:07:00,102.863,102.88,102.863,102.863,103600943.0
2006-07-19 19:08:00,102.87,102.895,102.87,102.895,41172568.0
2006-07-19 19:09:00,102.89,102.89,102.855,102.855,18470404.0
2006-07-19 19:10:00,102.86,102.875,102.795,102.825,28831188.0
2006-07-19 19:11:00,102.82,102.833,102.805,102.82,29780296.0
2006-07-19 19:12:00,102.84,102.85,102.82,102.825,47183662.0
2006-07-19 19:13:00,102.825,102.872,102.802,102.85,154699410.0
2006-07-19 19:14:00,102.855,102.88,102.842,102.865,67805125.0
2006-07-19 19:15:00,102.87,102.88,102.84,102.86,23049102.0
2006-07-19 19:16:00,102.86,102.883,102.85,102.85,124684367.0
2006-07-19 19:17:00,102.84,102.88,102.814,102.88,39394485.0
2006-07-19 19:18:00,102.873,102.885,102.85,102.85,103436426.0
2006-07-19 19:19:00,102.845,102.875,102.837,102.875,57775378.0
2006-07-19 19:20:00,102.88,102.88,102.835,102.85,74825106.0
2006-07-19 19:21:00,102.838,102.877,102.838,102.877,77903295.0
2006-07-19 19:22:00,102.877,102.9,102.842,102.9,83925791.0
2006-07-19 19:23:00,102.9,102.912,102.898,102.905,60385253.0
2006-07-19 19:24:00,102.905,102.905,102.88,102.882,77568723.0
2006-07-19 19:25:00,102.885,102.89,102.829,102.885,25496670.0
2006-07-19 19:26:00,102.887,102.887,102.86,102.86,78855401.0
2006-07-19 19:27:00,102.83,102.87,102.83,102.855,29804282.0
2006-07-19 19:28:00,102.86,102.895,102.86,102.89,76904606.0
2006-07-19 19:29:00,102.883,102.895,102.858,102.88,112410863.0
2006-07-19 19:30:00,102.825,102.89,102.825,102.88,87031077.0
2006-07-19 19:31:00,102.87,102.895,102.857,102.875,57596573.0
2006-07-19 19:32:00,102.885,102.91,102.885,102.9,147129859.0
2006-07-19 19:33:00,102.9,102.93,102.9,102.92,19064862.0
2006-07-19 19:34:00,102.92,102.943,102.91,102.91,72112872.0
2006-07-19 19:35:00,102.92,102.94,102.915,102.925,65337850.0
2006-07-19 19:36:00,102.92,102.935,102.91,102.91,118077590.0
2006-07-19 19:37:00,102.91,102.91,102.88,102.895,48670763.0
2006-07-19 19:38:00,102.895,102.905,102.88,102.905,64072067.0
2006-07-19 19:39:00,102.9,102.9,102.877,102.877,99156282.0
2006-07-19 19:40:00,102.89,102.905,102.886,102.905,53392855.0
2006-07-19 19:41:00,102.898,102.898,102.88,102.885,88462135.0
2006-07-19 19:42:00,102.88,102.89,102.88,102.88,65833838.0
2006-07-19 19:43:00,102.89,102.905,102.877,102.877,110799637.0
2006-07-19 19:44:00,102.885,102.93,102.87,102.91,172137366.0
2006-07-19 19:45:00,102.915,102.95,102.915,102.94,76052037.0
2006-07-19 19:46:00,102.935,102.953,102.915,102.93,45368277.0
2006-07-19 19:47:00,102.935,102.96,102.93,102.93,90353209.0
2006-07-19 19:48:00,102.9,102.94,102.9,102.923,37606184.0
2006-07-19 19:49:00,102.93,102.945,102.905,102.93,80264146.0
2006-07-19 19:50:00,102.913,102.965,102.913,102.92,81790778.0
2006-07-19 19:51:00,102.925,102.945,102.92,102.945,49861861.0
2006-07-19 19:52:00,102.93,102.96,102.92,102.933,128575257.0
2006-07-19 19:53:00,102.945,102.99,102.945,102.955,49134934.0
2006-07-19 19:54:00,102.97,102.97,102.95,102.965,244446099.0
2006-07-19 19:55:00,102.967,102.98,102.958,102.98,67084983.0
2006-07-19 19:56:00,102.98,102.995,102.95,102.972,79082306.0
2006-07-19 19:57:00,102.97,102.985,102.965,102.973,36736659.0
2006-07-19 19:58:00,102.978,102.978,102.94,102.96,113055756.0
2006-07-19 19:59:00,102.96,102.96,102.935,102.945,76303593.0
2006-07-19 20:00:00,102.945,102.995,102.94,102.995,70856023.0
2006-07-19 20:01:00,102.992,103.01,102.975,102.975,48531639.0
2006-07-19 20:02:00,102.98,102.98,102.926,102.963,36633462.0
2006-07-19 20:03:00,102.965,102.98,102.96,102.965,85080636.0
2006-07-19 20:04:00,102.965,102.965,102.945,102.953,63697769.0
2006-07-19 20:05:00,102.95,102.95,102.925,102.925,250998999.0
2006-07-19 20:06:00,102.935,102.96,102.935,102.96,57530763.0
2006-07-19 20:07:00,102.955,102.958,102.945,102.947,49166478.0
2006-07-19 20:08:00,102.953,102.953,102.904,102.917,78706451.0
2006-07-19 20:09:00,102.925,102.96,102.925,102.96,32920405.0
2006-07-19 20:10:00,102.955,102.957,102.935,102.95,180953746.0
2006-07-19 20:11:00,102.95,102.955,102.925,102.925,105198099.0
2006-07-19 20:12:00,102.937,102.937,102.895,102.925,71809285.0
2006-07-19 20:13:00,102.918,102.935,102.91,102.92,62062910.0
2006-07-19 20:14:00,102.92,102.96,102.905,102.945,34926497.0
2006-07-19 20:15:00,102.94,102.94,102.903,102.925,72948784.0
2006-07-19 20:16:00,102.93,102.93,102.913,102.915,35070045.0
2006-07-19 20:17:00,102.915,102.96,102.897,102.95,30905688.0
2006-07-19 20:18:00,102.947,102.955,102.93,102.94,145927123.0
2006-07-19 20:19:00,102.937,102.96,102.925,102.925,90532171.0
2006-07-19 20:20:00,102.94,102.95,102.92,102.94,40809021.0
2006-07-19 20:21:00,102.94,102.94,102.92,102.92,104685040.0
2006-07-19 20:22:00,102.91,102.935,102.86,102.89,27070573.0
2006-07-19 20:23:00,102.905,102.905,102.885,102.9,124395581.0
2006-07-19 20:24:00,102.892,102.91,102.89,102.89,33730645.0
2006-07-19 20:25:00,102.88,102.884,102.865,102.865,83351640.0
2006-07-19 20:26:00,102.855,102.855,102.82,102.835,40836441.0
2006-07-19 20:27:00,102.822,102.86,102.795,102.86,123350822.0
2006-07-19 20:28:00,102.85,102.88,102.85,102.875,121599759.0
2006-07-19 20:29:00,102.86,102.903,102.86,102.885,123458169.0
2006-07-19 20:30:00,102.89,102.89,102.87,102.875,51316712.0
2006-07-19 20:31:00,102.873,102.9,102.85,102.887,135995019.0
2006-07-19 20:32:00,102.895,102.932,102.885,102.91,32368625.0
2006-07-19 20:33:00,102.915,102.962,102.915,102.95,37206494.0
2006-07-19 20:34:00,102.943,102.97,102.93,102.945,41321597.0
2006-07-19 20:35:00,102.95,102.96,102.925,102.925,395854108.0
2006-07-19 20:36:00,102.93,102.95,102.917,102.935,109901171.0
2006-07-19 20:37:00,102.94,102.95,102.88,102.91,31046108.0
2006-07-19 20:38:00,102.905,102.935,102.903,102.915,54869197.0
2006-07-19 20:39:00,102.915,102.925,102.915,102.925,29203836.0
2006-07-19 20:40:00,102.91,102.91,102.89,102.893,43464942.0
2006-07-19 20:41:00,102.895,102.904,102.885,102.892,165224136.0
2006-07-19 20:42:00,102.89,102.89,102.857,102.865,64019931.0
2006-07-19 20:43:00,102.87,102.91,102.87,102.895,19733150.0
2006-07-19 20:44:00,102.89,102.917,102.89,102.917,119764989.0
2006-07-19 20:45:00,102.92,102.94,102.91,102.94,200120061.0
2006-07-19 20:46:00,102.932,102.96,102.927,102.927,78427958.0
2006-07-19 20:47:00,102.925,102.935,102.917,102.917,84857956.0
2006-07-19 20:48:00,102.925,102.947,102.925,102.94,141875095.0
2006-07-19 20:49:00,102.932,102.956,102.899,102.935,36522525.0
2006-07-19 20:50:00,102.955,102.955,102.92,102.93,89993329.0
2006-07-19 20:51:00,102.935,102.95,102.917,102.917,55610379.0
2006-07-19 20:52:00,102.915,102.936,102.915,102.935,151543617.0
2006-07-19 20:53:00,102.94,102.941,102.92,102.938,56539284.0
2006-07-19 20:54:00,102.94,102.94,102.915,102.915,279892939.0
2006-07-19 20:55:00,102.915,102.915,102.877,102.877,59962426.0
2006-07-19 20:56:00,102.885,102.885,102.815,102.845,114154279.0
2006-07-19 20:57:00,102.85,102.87,102.85,102.865,23647529.0
2006-07-19 20:58:00,102.86,102.87,102.855,102.855,231600457.0
2006-07-19 20:59:00,102.85,102.87,102.83,102.87,223553082.0
2006-07-19 21:00:00,102.865,102.865,102.833,102.833,47521712.0
2006-07-19 21:01:00,102.835,102.835,102.823,102.825,47355840.0
2006-07-19 21:02:00,102.817,102.853,102.817,102.853,80122200.0
2006-07-19 21:03:00,102.848,102.865,102.848,102.865,41197318.0
2006-07-19 21:04:00,102.86,102.87,102.85,102.85,21429803.0
2006-07-19 21:05:00,102.83,102.868,102.83,102.85,58029596.0
2006-07-19 21:06:00,102.84,102.865,102.84,102.853,68955702.0
2006-07-19 21:07:00,102.805,102.863,102.805,102.835,5286520.0
2006-07-19 21:08:00,102.835,102.842,102.835,102.838,61472475.0
2006-07-19 21:09:00,102.85,102.85,102.825,102.835,60287709.0
2006-07-19 21:10:00,102.835,102.87,102.807,102.87,60274061.0
2006-07-19 21:11:00,102.87,102.87,102.84,102.84,99961545.0
2006-07-19 21:12:00,102.83,102.886,102.82,102.85,119382486.0
2006-07-19 21:13:00,102.855,102.87,102.849,102.85,83382868.0
2006-07-19 21:14:00,102.852,102.857,102.849,102.853,65190931.0
2006-07-19 21:15:00,102.855,102.869,102.852,102.865,46567998.0
2006-07-19 21:16:00,102.865,102.87,102.845,102.845,34623563.0
2006-07-19 21:17:00,102.84,102.87,102.84,102.87,47599234.0
2006-07-19 21:18:00,102.863,102.866,102.85,102.85,35984681.0
2006-07-19 21:19:00,102.855,102.875,102.85,102.857,55310145.0
2006-07-19 21:20:00,102.86,102.869,102.86,102.86,133267970.0
2006-07-19 21:21:00,102.865,102.873,102.855,102.87,75359902.0
2006-07-19 21:22:00,102.865,102.875,102.847,102.875,295450990.0
2006-07-19 21:23:00,102.867,102.885,102.858,102.858,84477755.0
2006-07-19 21:24:00,102.857,102.89,102.82,102.82,73436010.0
2006-07-19 21:25:00,102.825,102.84,102.825,102.84,96285404.0
2006-07-19 21:26:00,102.845,102.848,102.825,102.835,81350466.0
2006-07-19 21:27:00,102.835,102.857,102.83,102.85,53214871.0
2006-07-19 21:28:00,102.86,102.86,102.85,102.85,78628241.0
2006-07-19 21:29:00,102.865,102.865,102.843,102.855,59645779.0
2006-07-19 21:30:00,102.855,102.86,102.853,102.855,31746477.0
2006-07-19 21:31:00,102.855,102.875,102.855,102.867,39609975.0
2006-07-19 21:32:00,102.87,102.884,102.865,102.865,41190838.0
2006-07-19 21:33:00,102.87,102.877,102.85,102.86,124064769.0
2006-07-19 21:34:00,102.855,102.884,102.855,102.87,41975980.0
2006-07-19 21:35:00,102.865,102.88,102.86,102.86,31494089.0
2006-07-19 21:36:00,102.865,102.875,102.86,102.863,58362649.0
2006-07-19 21:37:00,102.863,102.869,102.86,102.865,26888859.0
2006-07-19 21:38:00,102.865,102.87,102.855,102.87,111920625.0
2006-07-19 21:39:00,102.84,102.88,102.817,102.88,92712634.0
2006-07-19 21:40:00,102.88,102.91,102.855,102.9,91185853.0
2006-07-19 21:41:00,102.893,102.894,102.88,102.88,140425134.0
2006-07-19 21:42:00,102.885,102.91,102.885,102.892,43440307.0
2006-07-19 21:43:00,102.893,102.903,102.893,102.903,94780332.0
2006-07-19 21:44:00,102.905,102.92,102.888,102.92,105531179.0
2006-07-19 21:45:00,102.91,102.914,102.898,102.898,48120978.0
2006-07-19 21:46:00,102.9,102.922,102.9,102.915,133781413.0
2006-07-19 21:47:00,102.915,102.925,102.915,102.92,47338305.0
2006-07-19 21:48:00,102.915,102.921,102.902,102.91,75390579.0
2006-07-19 21:49:00,102.9,102.92,102.9,102.92,74501073.0
2006-07-19 21:50:00,102.91,102.926,102.903,102.915,136203706.0
2006-07-19 21:51:00,102.915,102.915,102.897,102.913,67489997.0
2006-07-19 21:52:00,102.91,102.919,102.903,102.903,25422034.0
2006-07-19 21:53:00,102.91,102.933,102.91,102.925,26937848.0
2006-07-19 21:54:00,102.92,102.92,102.902,102.91,92768123.0
2006-07-19 21:55:00,102.92,102.925,102.908,102.908,41185133.0
2006-07-19 21:56:00,102.915,102.93,102.895,102.895,53596627.0
2006-07-19 21:57:00,102.9,102.919,102.882,102.9,85222017.0
2006-07-19 21:58:00,102.9,102.923,102.9,102.917,91422835.0
2006-07-19 21:59:00,102.92,102.92,102.9,102.915,54276924.0
2006-07-19 22:00:00,102.91,102.93,102.895,102.895,59026961.0
2006-07-19 22:01:00,102.895,102.905,102.893,102.893,19356525.0
2006-07-19 22:02:00,102.89,102.901,102.89,102.9,49600318.0
2006-07-19 22:03:00,102.9,102.91,102.89,102.89,112597282.0
2006-07-19 22:04:00,102.895,102.92,102.885,102.885,61156280.0
2006-07-19 22:05:00,102.885,102.905,102.885,102.9,116206945.0
2006-07-19 22:06:00,102.895,102.915,102.859,102.875,125622765.0
2006-07-19 22:07:00,102.86,102.9,102.86,102.9,59559963.0
2006-07-19 22:08:00,102.9,102.919,102.885,102.91,115569993.0
2006-07-19 22:09:00,102.91,102.924,102.875,102.875,75942707.0
2006-07-19 22:10:00,102.92,102.925,102.913,102.925,62833028.0
2006-07-19 22:11:00,102.925,102.931,102.92,102.93,22037176.0
2006-07-19 22:12:00,102.925,102.93,102.92,102.928,450519255.0
2006-07-19 22:13:00,102.925,102.935,102.92,102.925,103918432.0
2006-07-19 22:14:00,102.93,102.94,102.923,102.935,146657544.0
2006-07-19 22:15:00,102.937,102.955,102.925,102.955,86808313.0
2006-07-19 22:16:00,102.955,102.963,102.95,102.95,75974639.0
2006-07-19 22:17:00,102.945,102.96,102.945,102.958,48895925.0
2006-07-19 22:18:00,102.965,102.981,102.962,102.975,121350211.0
2006-07-19 22:19:00,102.98,102.98,102.97,102.98,59890055.0
2006-07-19 22:20:00,102.98,102.98,102.93,102.98,60330950.0
2006-07-19 22:21:00,102.967,102.99,102.966,102.98,100461771.0
2006-07-19 22:22:00,102.975,102.989,102.96,102.965,63291313.0
2006-07-19 22:23:00,102.97,102.99,102.965,102.965,33618325.0
2006-07-19 22:24:00,102.962,102.978,102.962,102.965,42805444.0
2006-07-19 22:25:00,102.94,102.976,102.94,102.967,119636936.0
2006-07-19 22:26:00,102.985,102.985,102.96,102.98,65620576.0
2006-07-19 22:27:00,102.98,102.988,102.965,102.965,112423637.0
2006-07-19 22:28:00,102.965,102.967,102.945,102.95,61406989.0
2006-07-19 22:29:00,102.953,102.953,102.91,102.91,34127289.0
2006-07-19 22:30:00,102.9,102.955,102.9,102.955,21192524.0
2006-07-19 22:31:00,102.95,102.971,102.948,102.948,134648563.0
2006-07-19 22:32:00,102.95,102.99,102.95,102.965,43774083.0
2006-07-19 22:33:00,102.955,102.965,102.952,102.955,120835285.0
2006-07-19 22:34:00,102.955,102.955,102.92,102.92,108240389.0
2006-07-19 22:35:00,102.925,102.974,102.925,102.95,11458733.0
2006-07-19 22:36:00,102.95,102.965,102.938,102.94,67510857.0
2006-07-19 22:37:00,102.937,102.95,102.937,102.945,88838990.0
2006-07-19 22:38:00,102.905,102.955,102.905,102.95,266343383.0
2006-07-19 22:39:00,102.942,102.95,102.935,102.942,60239656.0
2006-07-19 22:40:00,102.95,102.97,102.93,102.97,118973967.0
2006-07-19 22:41:00,102.96,102.965,102.905,102.905,46700118.0
2006-07-19 22:42:00,102.948,102.958,102.946,102.955,104776306.0
2006-07-19 22:43:00,102.955,102.98,102.955,102.975,172387288.0
2006-07-19 22:44:00,102.975,102.975,102.964,102.973,34450833.0
2006-07-19 22:45:00,102.975,102.977,102.97,102.97,25253312.0
2006-07-19 22:46:00,102.945,102.965,102.935,102.965,29149725.0
2006-07-19 22:47:00,102.96,102.96,102.94,102.955,64766600.0
2006-07-19 22:48:00,102.95,102.986,102.95,102.96,80218108.0
2006-07-19 22:49:00,102.967,102.99,102.953,102.965,16197119.0
2006-07-19 22:50:00,102.963,102.993,102.963,102.972,104519448.0
2006-07-19 22:51:00,102.975,102.975,102.958,102.975,87591785.0
2006-07-19 22:52:00,102.973,102.973,102.95,102.95,30289395.0
2006-07-19 22:53:00,102.96,102.977,102.957,102.957,20882932.0
2006-07-19 22:54:00,102.955,102.965,102.945,102.945,33083065.0
2006-07-19 22:55:00,102.95,102.985,102.95,102.965,45861622.0
2006-07-19 22:56:00,102.963,102.971,102.96,102.97,47863559.0
2006-07-19 22:57:00,102.96,102.96,102.913,102.945,78259574.0
2006-07-19 22:58:00,102.95,102.96,102.95,102.96,38107831.0
2006-07-19 22:59:00,102.95,102.96,102.945,102.945,54425910.0
2006-07-19 23:00:00,102.955,102.96,102.947,102.955,110589852.0
2006-07-19 23:29:00,102.965,102.965,102.952,102.965,11723679.0
2006-07-19 23:30:00,102.955,102.96,102.947,102.955,60528323.0
2006-07-19 23:31:00,102.955,102.971,102.949,102.967,80607677.0
2006-07-19 23:32:00,102.958,102.966,102.94,102.955,174245681.0
2006-07-19 23:33:00,102.96,102.96,102.938,102.96,59191512.0
2006-07-19 23:34:00,102.958,102.972,102.954,102.97,95896808.0
2006-07-19 23:35:00,102.96,102.97,102.96,102.965,70096442.0
2006-07-19 23:36:00,102.97,102.97,102.947,102.955,34968677.0
2006-07-19 23:37:00,102.96,102.96,102.94,102.95,21073333.0
2006-07-19 23:38:00,102.95,102.95,102.937,102.94,67390386.0
2006-07-19 23:39:00,102.945,102.955,102.945,102.945,51532697.0
2006-07-19 23:40:00,102.943,102.955,102.942,102.95,60214277.0
2006-07-19 23:41:00,102.95,102.95,102.94,102.948,78099599.0
2006-07-19 23:42:00,102.945,102.95,102.937,102.95,41096156.0
2006-07-19 23:43:00,102.95,102.95,102.94,102.945,116299368.0
2006-07-19 23:44:00,102.947,102.96,102.942,102.942,85208535.0
2006-07-19 23:45:00,102.95,102.975,102.943,102.975,27327738.0
2006-07-19 23:46:00,102.965,102.979,102.92,102.955,64908548.0
2006-07-19 23:47:00,102.96,102.963,102.959,102.96,145233172.0
2006-07-19 23:48:00,102.97,102.973,102.962,102.962,89365294.0
2006-07-19 23:49:00,102.967,102.97,102.965,102.965,37594313.0
2006-07-19 23:50:00,102.96,102.98,102.96,102.98,28254698.0
2006-07-19 23:51:00,102.97,102.975,102.958,102.963,74431426.0
2006-07-19 23:52:00,102.96,102.975,102.96,102.968,150579708.0
2006-07-19 23:53:00,102.965,102.97,102.96,102.97,24048105.0
2006-07-19 23:54:00,102.963,102.97,102.958,102.97,60643923.0
2006-07-19 23:55:00,102.97,102.975,102.957,102.968,28554505.0
2006-07-19 23:56:00,102.965,102.97,102.957,102.957,21857993.0
2006-07-19 23:57:00,102.97,102.985,102.969,102.97,197555419.0
2006-07-19 23:58:00,102.98,102.985,102.97,102.97,62224612.0
2006-07-19 23:59:00,102.985,102.985,102.96,102.975,63508608.0
2006-07-20 00:00:00,102.98,102.99,102.98,102.99,22584754.0
2006-07-20 00:01:00,102.985,103.005,102.98,103.005,114214688.0
2006-07-20 00:02:00,102.995,103.01,102.98,103.01,111192891.0
2006-07-20 00:03:00,103.005,103.011,102.99,103.01,55805791.0
2006-07-20 00:04:00,103.003,103.025,102.999,103.0,31840323.0
2006-07-20 00:05:00,103.01,103.01,102.98,102.98,29513725.0
2006-07-20 00:06:00,102.98,102.992,102.97,102.97,46328026.0
2006-07-20 00:07:00,102.98,102.995,102.945,102.995,111748300.0
2006-07-20 00:08:00,102.99,103.01,102.986,102.987,143913050.0
2006-07-20 00:09:00,102.99,102.99,102.965,102.985,113694746.0
2006-07-20 00:10:00,102.98,103.01,102.98,102.995,59647459.0
2006-07-20 00:11:00,103.0,103.005,102.99,102.99,13838253.0
2006-07-20 00:12:00,102.99,103.037,102.975,103.01,95468213.0
2006-07-20 00:13:00,103.01,103.015,102.995,103.0,96092693.0
2006-07-20 00:14:00,103.002,103.004,102.977,102.993,100280934.0
2006-07-20 00:15:00,103.0,103.0,102.985,102.995,88953821.0
2006-07-20 00:16:00,103.005,103.005,102.989,102.99,136738430.0
2006-07-20 00:17:00,102.995,103.005,102.993,102.995,32629426.0
2006-07-20 00:18:00,102.99,103.015,102.99,103.015,44844294.0
2006-07-20 00:19:00,103.01,103.015,103.0,103.01,85261324.0
2006-07-20 00:20:00,103.002,103.025,102.967,103.01,21586851.0
2006-07-20 00:21:00,103.01,103.017,103.003,103.015,171863332.0
2006-07-20 00:22:00,103.015,103.025,103.015,103.015,45708506.0
2006-07-20 00:23:00,103.015,103.042,103.015,103.03,83946640.0
2006-07-20 00:24:00,103.03,103.03,103.012,103.015,21055378.0
2006-07-20 00:25:00,103.015,103.025,103.005,103.025,75976702.0
2006-07-20 00:26:00,103.025,103.035,103.02,103.02,61994075.0
2006-07-20 00:27:00,103.03,103.03,102.995,102.998,114467986.0
2006-07-20 00:28:00,103.003,103.008,102.999,103.0,61364113.0
2006-07-20 00:29:00,102.995,103.04,102.995,103.04,110996039.0
2006-07-20 00:30:00,103.043,103.09,103.043,103.07,30318753.0
2006-07-20 00:31:00,103.07,103.07,103.03,103.045,42514553.0
2006-07-20 00:32:00,103.028,103.04,103.02,103.027,61169642.0
2006-07-20 00:33:00,103.023,103.028,103.017,103.017,29152978.0
2006-07-20 00:34:00,103.015,103.017,103.0,103.0,97268140.0
2006-07-20 00:35:00,103.005,103.008,103.0,103.005,59205559.0
2006-07-20 00:36:00,103.0,103.01,103.0,103.01,95485213.0
2006-07-20 00:37:00,103.003,103.003,102.985,103.0,109852881.0
2006-07-20 00:38:00,103.01,103.01,102.992,102.995,116095006.0
2006-07-20 00:39:00,102.995,102.995,102.96,102.985,39787100.0
2006-07-20 00:40:00,102.98,103.023,102.98,102.99,138775848.0
2006-07-20 00:41:00,102.993,102.997,102.978,102.978,194009230.0
2006-07-20 00:42:00,102.99,102.99,102.97,102.975,83501016.0
2006-07-20 00:43:00,102.975,102.985,102.97,102.98,52524290.0
2006-07-20 00:44:00,102.98,102.985,102.97,102.97,48248232.0
2006-07-20 00:45:00,102.973,102.973,102.96,102.97,124949515.0
2006-07-20 00:46:00,102.97,102.993,102.96,102.96,50131313.0
2006-07-20 00:47:00,102.95,102.96,102.95,102.95,149451265.0
2006-07-20 00:48:00,102.955,102.972,102.954,102.97,44745986.0
2006-07-20 00:49:00,102.97,102.979,102.97,102.975,11027273.0
2006-07-20 00:50:00,102.973,102.98,102.966,102.975,98070758.0
2006-07-20 00:51:00,102.968,102.99,102.967,102.967,62833035.0
2006-07-20 00:52:00,102.975,102.98,102.973,102.973,20096755.0
2006-07-20 00:53:00,102.973,102.976,102.96,102.965,31758949.0
2006-07-20 00:54:00,102.98,102.98,102.961,102.975,37521526.0
2006-07-20 00:55:00,102.98,102.98,102.965,102.975,77387324.0
2006-07-20 00:56:00,102.972,102.985,102.972,102.973,127596499.0
2006-07-20 00:57:00,102.978,102.978,102.955,102.955,146435844.0
2006-07-20 00:58:00,102.96,102.965,102.952,102.965,41290510.0
2006-07-20 00:59:00,102.96,102.968,102.96,102.96,111912078.0
2006-07-20 01:00:00,102.963,102.973,102.963,102.965,109405233.0
2006-07-20 01:01:00,102.975,102.986,102.965,102.965,144289767.0
2006-07-20 01:02:00,102.97,102.985,102.97,102.975,101818140.0
2006-07-20 01:03:00,102.985,102.995,102.975,102.975,72717770.0
2006-07-20 01:04:00,102.97,102.985,102.97,102.973,337512571.0
2006-07-20 01:05:00,102.97,102.985,102.924,102.96,43914700.0
2006-07-20 01:06:00,102.96,102.97,102.955,102.96,77526781.0
2006-07-20 01:07:00,102.97,102.975,102.955,102.97,275365728.0
2006-07-20 01:08:00,102.962,102.97,102.96,102.965,230191867.0
2006-07-20 01:09:00,102.97,102.98,102.967,102.973,73967610.0
2006-07-20 01:10:00,102.977,103.0,102.973,102.983,34776563.0
2006-07-20 01:11:00,102.99,102.99,102.969,102.985,84904182.0
2006-07-20 01:12:00,102.985,102.995,102.975,102.99,69357169.0
2006-07-20 01:13:00,102.987,102.99,102.972,102.99,61958870.0
2006-07-20 01:14:00,102.983,102.983,102.93,102.953,276916390.0
2006-07-20 01:15:00,102.96,102.96,102.94,102.94,155160107.0
2006-07-20 01:16:00,102.933,102.939,102.927,102.93,150397899.0
2006-07-20 01:17:00,102.925,102.949,102.901,102.935,172956662.0
2006-07-20 01:18:00,102.935,102.96,102.905,102.905,59882621.0
2006-07-20 01:19:00,102.942,102.965,102.942,102.965,218780307.0
2006-07-20 01:20:00,102.97,102.97,102.95,102.96,181550587.0
2006-07-20 01:21:00,102.96,102.965,102.954,102.965,96831753.0
2006-07-20 01:22:00,102.97,102.977,102.949,102.955,39402291.0
2006-07-20 01:23:00,102.955,102.988,102.955,102.988,153359668.0
2006-07-20 01:24:00,102.99,102.99,102.967,102.98,122784356.0
2006-07-20 01:25:00,102.975,102.98,102.967,102.98,100929318.0
2006-07-20 01:26:00,102.978,102.985,102.973,102.98,96390312.0
2006-07-20 01:27:00,102.98,102.996,102.965,102.965,138168154.0
2006-07-20 01:28:00,102.955,102.979,102.955,102.97,120529906.0
2006-07-20 01:29:00,102.965,102.977,102.93,102.975,122462634.0
2006-07-20 01:30:00,102.975,102.985,102.962,102.968,196385993.0
2006-07-20 01:31:00,102.975,102.984,102.962,102.965,65756101.0
2006-07-20 01:32:00,102.965,102.976,102.965,102.97,25826981.0
2006-07-20 01:33:00,102.965,102.975,102.96,102.963,147151560.0
2006-07-20 01:34:00,102.97,102.97,102.955,102.96,74628172.0
2006-07-20 01:35:00,102.955,102.955,102.935,102.935,72616646.0
2006-07-20 01:36:00,102.94,102.95,102.935,102.95,120527707.0
2006-07-20 01:37:00,102.945,102.972,102.945,102.972,319500509.0
2006-07-20 01:38:00,102.97,102.975,102.96,102.97,121663608.0
2006-07-20 01:39:00,102.98,102.983,102.965,102.983,177610234.0
2006-07-20 01:40:00,102.982,102.986,102.973,102.975,91985232.0
2006-07-20 01:41:00,102.975,102.985,102.93,102.985,64968195.0
2006-07-20 01:42:00,102.983,103.005,102.977,102.985,160396787.0
2006-07-20 01:43:00,102.977,103.005,102.971,103.005,190653089.0
2006-07-20 01:44:00,102.995,103.001,102.982,102.99,148922123.0
2006-07-20 01:45:00,102.995,102.995,102.945,102.985,102505608.0
2006-07-20 01:46:00,102.99,103.0,102.987,102.987,70158766.0
2006-07-20 01:47:00,102.99,103.0,102.98,102.98,85940059.0
2006-07-20 01:48:00,102.98,102.98,102.97,102.975,63013140.0
2006-07-20 01:49:00,102.975,102.989,102.965,102.965,183596352.0
2006-07-20 01:50:00,102.98,102.992,102.97,102.97,46817616.0
2006-07-20 01:51:00,102.98,103.011,102.98,103.01,94104188.0
2006-07-20 01:52:00,103.0,103.006,102.985,102.995,119618097.0
2006-07-20 01:53:00,102.985,103.003,102.985,102.995,51986038.0
2006-07-20 01:54:00,102.995,103.005,102.975,102.975,416923263.0
2006-07-20 01:55:00,102.98,102.98,102.961,102.963,107401111.0
2006-07-20 01:56:00,102.97,102.99,102.97,102.975,221903950.0
2006-07-20 01:57:00,102.97,102.99,102.94,102.99,190050077.0
2006-07-20 01:58:00,102.98,102.98,102.94,102.965,262525641.0
2006-07-20 01:59:00,102.97,102.977,102.924,102.973,129216578.0
2006-07-20 02:00:00,102.973,102.99,102.919,102.99,122712798.0
2006-07-20 02:01:00,102.985,103.019,102.985,103.01,265284605.0
2006-07-20 02:02:00,103.02,103.02,102.975,103.0,201837377.0
2006-07-20 02:03:00,103.005,103.011,103.0,103.0,214815055.0
2006-07-20 02:04:00,102.993,103.002,102.989,102.99,116008974.0
2006-07-20 02:05:00,102.985,103.005,102.985,103.005,393286738.0
2006-07-20 02:06:00,103.005,103.019,102.995,102.995,57127516.0
2006-07-20 02:07:00,103.005,103.02,102.98,102.98,116609570.0
2006-07-20 02:08:00,102.99,102.99,102.968,102.99,92494778.0
2006-07-20 02:09:00,102.98,103.025,102.98,103.02,50558983.0
2006-07-20 02:10:00,103.005,103.025,103.005,103.015,168421572.0
2006-07-20 02:11:00,103.015,103.017,103.008,103.01,69283274.0
2006-07-20 02:12:00,103.01,103.02,103.005,103.02,93688062.0
2006-07-20 02:13:00,103.017,103.03,103.012,103.03,71205489.0
2006-07-20 02:14:00,103.025,103.025,102.963,103.005,113869819.0
2006-07-20 02:15:00,103.0,103.016,103.0,103.005,150853042.0
2006-07-20 02:16:00,103.015,103.029,103.007,103.007,177401212.0
2006-07-20 02:17:00,103.015,103.025,103.007,103.013,177077484.0
2006-07-20 02:18:00,103.015,103.025,102.96,103.025,66977520.0
2006-07-20 02:19:00,103.025,103.03,103.017,103.022,95817955.0
2006-07-20 02:20:00,103.023,103.04,103.016,103.04,180059039.0
2006-07-20 02:21:00,103.03,103.049,103.025,103.03,122880121.0
2006-07-20 02:22:00,103.032,103.055,103.025,103.025,340183678.0
2006-07-20 02:23:00,103.03,103.033,103.01,103.03,112212739.0
2006-07-20 02:24:00,103.025,103.056,103.025,103.045,77466019.0
2006-07-20 02:25:00,103.05,103.07,103.035,103.06,72793770.0
2006-07-20 02:26:00,103.053,103.087,103.053,103.075,161954171.0
2006-07-20 02:27:00,103.08,103.08,103.045,103.055,25770287.0
2006-07-20 02:28:00,103.055,103.073,103.052,103.055,67331661.0
2006-07-20 02:29:00,103.048,103.064,103.025,103.045,212217412.0
2006-07-20 02:30:00,103.045,103.055,103.005,103.055,114014184.0
2006-07-20 02:31:00,103.06,103.06,103.04,103.045,117338301.0
2006-07-20 02:32:00,103.055,103.063,103.044,103.05,133987734.0
2006-07-20 02:33:00,103.05,103.059,103.049,103.058,93646467.0
2006-07-20 02:34:00,103.06,103.065,103.05,103.055,95432411.0
2006-07-20 02:35:00,103.06,103.075,103.05,103.07,121065231.0
2006-07-20 02:36:00,103.068,103.075,103.064,103.075,155869164.0
2006-07-20 02:37:00,103.075,103.075,103.05,103.07,41766262.0
2006-07-20 02:38:00,103.065,103.065,103.033,103.05,103100249.0
2006-07-20 02:39:00,103.05,103.05,103.03,103.04,199462297.0
2006-07-20 02:40:00,103.035,103.045,103.028,103.032,224137190.0
2006-07-20 02:41:00,102.995,103.075,102.995,103.075,65588853.0
2006-07-20 02:42:00,103.075,103.075,103.018,103.045,176756936.0
2006-07-20 02:43:00,103.05,103.067,103.05,103.053,141537648.0
2006-07-20 02:44:00,103.06,103.06,103.045,103.05,158181369.0
2006-07-20 02:45:00,103.043,103.062,103.014,103.053,263403778.0
2006-07-20 02:46:00,103.06,103.06,103.03,103.037,57813631.0
2006-07-20 02:47:00,103.04,103.055,103.02,103.025,72481107.0
2006-07-20 02:48:00,103.025,103.06,103.025,103.06,79431360.0
2006-07-20 02:49:00,103.053,103.053,103.03,103.037,38401683.0
2006-07-20 02:50:00,103.033,103.045,103.03,103.04,79025225.0
2006-07-20 02:51:00,103.035,103.035,103.02,103.022,228955511.0
2006-07-20 02:52:00,103.03,103.048,103.017,103.03,271189406.0
2006-07-20 02:53:00,103.02,103.038,103.02,103.03,76320913.0
2006-07-20 02:54:00,103.03,103.04,102.984,103.02,42413271.0
2006-07-20 02:55:00,103.023,103.045,103.013,103.02,329602125.0
2006-07-20 02:56:00,103.025,103.025,103.01,103.025,77748073.0
2006-07-20 02:57:00,103.015,103.046,103.015,103.03,108814945.0
2006-07-20 02:58:00,103.025,103.045,103.025,103.045,137970714.0
2006-07-20 02:59:00,103.035,103.051,103.02,103.033,112072558.0
2006-07-20 03:00:00,103.03,103.052,103.03,103.04,106796526.0
2006-07-20 03:01:00,103.035,103.035,103.01,103.02,44725422.0
2006-07-20 03:02:00,103.015,103.021,102.995,103.008,133658122.0
2006-07-20 03:03:00,103.003,103.029,102.995,103.012,137852744.0
2006-07-20 03:04:00,103.015,103.03,102.96,102.96,85341118.0
2006-07-20 03:05:00,102.955,102.98,102.955,102.98,35360973.0
2006-07-20 03:06:00,102.965,102.987,102.963,102.983,30896925.0
2006-07-20 03:07:00,102.983,102.983,102.925,102.925,18580579.0
2006-07-20 03:08:00,102.907,102.945,102.903,102.928,66511098.0
2006-07-20 03:09:00,102.935,102.945,102.926,102.933,89212006.0
2006-07-20 03:10:00,102.935,102.95,102.935,102.95,11400054.0
2006-07-20 03:11:00,102.95,102.956,102.95,102.955,42704701.0
2006-07-20 03:12:00,102.95,102.962,102.93,102.93,150021348.0
2006-07-20 03:13:00,102.95,102.95,102.922,102.94,55162095.0
2006-07-20 03:14:00,102.94,102.94,102.923,102.923,136945984.0
2006-07-20 03:15:00,102.92,102.955,102.92,102.93,48554126.0
2006-07-20 03:16:00,102.93,102.935,102.923,102.935,53826901.0
2006-07-20 03:17:00,102.935,102.935,102.92,102.93,81179288.0
2006-07-20 03:18:00,102.918,102.933,102.918,102.923,208298508.0
2006-07-20 03:19:00,102.92,102.943,102.9,102.91,144754193.0
2006-07-20 03:20:00,102.905,102.905,102.895,102.895,38497435.0
2006-07-20 03:21:00,102.895,102.91,102.893,102.91,110672078.0
2006-07-20 03:22:00,102.9,102.915,102.877,102.88,121505230.0
2006-07-20 03:23:00,102.89,102.89,102.85,102.85,87786354.0
2006-07-20 03:24:00,102.855,102.875,102.855,102.865,56840976.0
2006-07-20 03:25:00,102.86,102.89,102.86,102.875,92284762.0
2006-07-20 03:26:00,102.877,102.888,102.877,102.883,29669222.0
2006-07-20 03:27:00,102.887,102.887,102.859,102.868,59411073.0
2006-07-20 03:28:00,102.885,102.885,102.86,102.87,45089143.0
2006-07-20 03:29:00,102.87,102.893,102.87,102.893,29806088.0
2006-07-20 03:30:00,102.89,102.93,102.89,102.925,102027794.0
2006-07-20 03:31:00,102.93,102.94,102.92,102.923,59949310.0
2006-07-20 03:32:00,102.918,102.94,102.915,102.94,121774452.0
2006-07-20 03:33:00,102.93,102.935,102.92,102.935,65888060.0
2006-07-20 03:34:00,102.935,102.935,102.887,102.905,75187237.0
2006-07-20 03:35:00,102.905,102.92,102.902,102.92,20727876.0
2006-07-20 03:36:00,102.92,102.926,102.895,102.895,77771577.0
2006-07-20 03:37:00,102.895,102.92,102.885,102.885,42193765.0
2006-07-20 03:38:00,102.885,102.9,102.872,102.9,169724802.0
2006-07-20 03:39:00,102.9,102.912,102.877,102.902,21535165.0
2006-07-20 03:40:00,102.91,102.914,102.894,102.91,94055519.0
2006-07-20 03:41:00,102.915,102.915,102.89,102.89,44116375.0
2006-07-20 03:42:00,102.895,102.897,102.885,102.885,29709029.0
2006-07-20 03:43:00,102.88,102.905,102.88,102.905,129242376.0
2006-07-20 03:44:00,102.905,102.915,102.875,102.9,81199286.0
2006-07-20 03:45:00,102.893,102.893,102.872,102.872,107493767.0
2006-07-20 03:46:00,102.87,102.911,102.87,102.91,91866820.0
2006-07-20 03:47:00,102.91,102.926,102.875,102.91,87989134.0
2006-07-20 03:48:00,102.91,102.935,102.91,102.92,13149232.0
2006-07-20 03:49:00,102.915,102.926,102.915,102.92,55455056.0
2006-07-20 03:50:00,102.925,102.94,102.915,102.92,121054887.0
2006-07-20 03:51:00,102.917,102.925,102.909,102.91,156138710.0
2006-07-20 03:52:00,102.915,102.935,102.895,102.93,121386378.0
2006-07-20 03:53:00,102.92,102.94,102.915,102.93,45459745.0
2006-07-20 03:54:00,102.93,102.94,102.928,102.94,31294375.0
2006-07-20 03:55:00,102.93,102.942,102.93,102.933,30527636.0
2006-07-20 03:56:00,102.94,102.94,102.922,102.925,60784001.0
2006-07-20 03:57:00,102.93,102.935,102.92,102.925,116043513.0
2006-07-20 03:58:00,102.935,102.943,102.93,102.935,116915437.0
2006-07-20 03:59:00,102.94,102.94,102.92,102.94,20548406.0
2006-07-20 04:00:00,102.935,102.965,102.935,102.965,63795688.0
2006-07-20 04:01:00,102.95,102.97,102.95,102.97,59318029.0
2006-07-20 04:02:00,102.96,102.975,102.955,102.97,191429674.0
2006-07-20 04:03:00,102.957,102.97,102.957,102.965,20395627.0
2006-07-20 04:04:00,102.968,102.995,102.963,102.98,30523255.0
2006-07-20 04:05:00,102.98,102.983,102.957,102.983,55575440.0
2006-07-20 04:06:00,102.99,102.99,102.953,102.955,23388548.0
2006-07-20 04:07:00,102.958,102.968,102.942,102.95,147902668.0
2006-07-20 04:08:00,102.953,102.96,102.949,102.96,73614307.0
2006-07-20 04:09:00,102.96,102.96,102.95,102.95,28837211.0
2006-07-20 04:10:00,102.955,102.955,102.947,102.947,36588140.0
2006-07-20 04:11:00,102.942,102.955,102.942,102.95,98225204.0
2006-07-20 04:12:00,102.94,102.96,102.94,102.96,155545866.0
2006-07-20 04:13:00,102.955,102.959,102.904,102.935,62071861.0
2006-07-20 04:14:00,102.945,102.957,102.94,102.95,29610723.0
2006-07-20 04:15:00,102.942,102.962,102.94,102.957,81313610.0
2006-07-20 04:16:00,102.955,102.956,102.948,102.95,108721484.0
2006-07-20 04:17:00,102.95,102.95,102.93,102.935,41671218.0
2006-07-20 04:18:00,102.938,102.938,102.91,102.93,83887862.0
2006-07-20 04:19:00,102.93,102.93,102.913,102.913,61897897.0
2006-07-20 04:20:00,102.915,102.935,102.915,102.935,55274801.0
2006-07-20 04:21:00,102.93,102.94,102.927,102.94,62595567.0
2006-07-20 04:22:00,102.94,102.94,102.915,102.94,21340083.0
2006-07-20 04:23:00,102.935,102.935,102.923,102.93,32075471.0
2006-07-20 04:24:00,102.925,102.94,102.91,102.91,77215732.0
2006-07-20 04:25:00,102.92,102.933,102.92,102.928,103048368.0
2006-07-20 04:26:00,102.93,102.94,102.918,102.94,54363989.0
2006-07-20 04:27:00,102.935,102.94,102.918,102.918,184876058.0
2006-07-20 04:28:00,102.927,102.935,102.905,102.925,76376426.0
2006-07-20 04:29:00,102.925,102.925,102.912,102.915,55166172.0
2006-07-20 04:30:00,102.925,102.925,102.912,102.925,11458977.0
2006-07-20 04:31:00,102.915,102.915,102.9,102.915,101618348.0
2006-07-20 04:32:00,102.915,102.932,102.915,102.927,130815853.0
2006-07-20 04:33:00,102.925,102.928,102.92,102.927,45296312.0
2006-07-20 04:34:00,102.925,102.925,102.916,102.92,22266085.0
2006-07-20 04:35:00,102.92,102.924,102.915,102.915,93271256.0
2006-07-20 04:36:00,102.915,102.94,102.878,102.94,151676716.0
2006-07-20 04:37:00,102.93,102.94,102.93,102.935,30369794.0
2006-07-20 04:38:00,102.927,102.94,102.927,102.933,89188231.0
2006-07-20 04:39:00,102.945,102.975,102.945,102.975,65875030.0
2006-07-20 04:40:00,102.972,102.987,102.97,102.97,14050744.0
2006-07-20 04:41:00,102.97,102.975,102.96,102.97,39736345.0
2006-07-20 04:42:00,102.957,102.984,102.957,102.968,82900209.0
2006-07-20 04:43:00,102.97,102.975,102.969,102.973,47277362.0
2006-07-20 04:44:00,102.98,102.989,102.973,102.983,52544947.0
2006-07-20 04:45:00,102.98,102.994,102.975,102.985,123310662.0
2006-07-20 04:46:00,102.99,102.99,102.978,102.985,63730427.0
2006-07-20 04:47:00,102.99,103.0,102.96,102.975,135402980.0
2006-07-20 04:48:00,102.973,102.973,102.96,102.97,68075638.0
2006-07-20 04:49:00,102.925,102.978,102.925,102.978,56408364.0
2006-07-20 04:50:00,102.975,102.981,102.962,102.975,116471902.0
2006-07-20 04:51:00,102.98,102.995,102.97,102.97,52386154.0
2006-07-20 04:52:00,102.98,102.98,102.96,102.96,67656502.0
2006-07-20 04:53:00,102.96,102.973,102.96,102.967,29786556.0
2006-07-20 04:54:00,102.965,102.981,102.961,102.965,83013462.0
2006-07-20 04:55:00,102.957,103.0,102.957,102.99,94541647.0
2006-07-20 04:56:00,102.985,102.986,102.973,102.975,86889359.0
2006-07-20 04:57:00,102.96,102.962,102.952,102.952,108276151.0
2006-07-20 04:58:00,102.95,102.96,102.95,102.96,27823120.0
2006-07-20 04:59:00,102.955,102.973,102.955,102.965,116385870.0
2006-07-20 05:00:00,102.955,102.97,102.955,102.96,56294900.0
2006-07-20 05:01:00,102.97,102.97,102.959,102.96,37430340.0
2006-07-20 05:02:00,102.955,102.982,102.92,102.95,71515650.0
2006-07-20 05:03:00,102.96,102.965,102.953,102.953,52533819.0
2006-07-20 05:04:00,102.955,102.97,102.949,102.97,46874103.0
2006-07-20 05:05:00,102.965,102.975,102.96,102.965,36006820.0
2006-07-20 05:06:00,102.967,102.975,102.962,102.97,23180077.0
2006-07-20 05:07:00,102.96,102.97,102.96,102.963,30022198.0
2006-07-20 05:08:00,102.965,102.97,102.955,102.965,83667768.0
2006-07-20 05:09:00,102.962,102.975,102.957,102.963,96553767.0
2006-07-20 05:10:00,102.965,102.966,102.947,102.947,15893549.0
2006-07-20 05:11:00,102.94,102.967,102.94,102.95,76021709.0
2006-07-20 05:12:00,102.955,102.975,102.95,102.95,64948454.0
2006-07-20 05:13:00,102.955,102.976,102.94,102.955,31357278.0
2006-07-20 05:14:00,102.96,102.969,102.96,102.965,23452183.0
2006-07-20 05:15:00,102.963,102.967,102.954,102.955,31585984.0
2006-07-20 05:16:00,102.955,102.965,102.955,102.965,160166574.0
2006-07-20 05:17:00,102.965,102.97,102.96,102.968,107650573.0
2006-07-20 05:18:00,102.925,102.97,102.925,102.97,46338675.0
2006-07-20 05:19:00,102.97,102.97,102.96,102.97,114068999.0
2006-07-20 05:20:00,102.962,102.97,102.955,102.97,63752416.0
2006-07-20 05:21:00,102.97,102.975,102.915,102.915,288063359.0
2006-07-20 05:22:00,102.955,102.968,102.947,102.947,86293338.0
2006-07-20 05:23:00,102.95,102.965,102.95,102.96,61423767.0
2006-07-20 05:24:00,102.96,102.96,102.945,102.945,12341122.0
2006-07-20 05:25:00,102.94,102.95,102.935,102.945,108078269.0
2006-07-20 05:26:00,102.945,102.946,102.935,102.935,131072012.0
2006-07-20 05:27:00,102.945,102.945,102.933,102.94,42151260.0
2006-07-20 05:28:00,102.938,102.945,102.93,102.93,122664259.0
2006-07-20 05:29:00,102.935,102.96,102.935,102.94,20541362.0
2006-07-20 05:30:00,102.95,102.957,102.933,102.933,33606388.0
2006-07-20 05:31:00,102.93,102.94,102.93,102.935,58544177.0
2006-07-20 05:32:00,102.935,102.945,102.928,102.93,105611685.0
2006-07-20 05:33:00,102.93,102.945,102.93,102.945,63622818.0
2006-07-20 05:34:00,102.927,102.945,102.91,102.91,114958136.0
2006-07-20 05:35:00,102.935,102.936,102.902,102.902,46421694.0
2006-07-20 05:36:00,102.905,102.92,102.905,102.91,33845086.0
2006-07-20 05:37:00,102.905,102.918,102.9,102.915,59239342.0
2006-07-20 05:38:00,102.92,102.92,102.907,102.907,103515480.0
2006-07-20 05:39:00,102.92,102.92,102.875,102.92,58443233.0
2006-07-20 05:40:00,102.92,102.93,102.915,102.93,63658647.0
2006-07-20 05:41:00,102.925,102.926,102.909,102.925,118842636.0
2006-07-20 05:42:00,102.918,102.93,102.918,102.925,45454981.0
2006-07-20 05:43:00,102.93,102.944,102.928,102.935,80040706.0
2006-07-20 05:44:00,102.935,102.94,102.935,102.937,91724763.0
2006-07-20 05:45:00,102.935,102.94,102.925,102.94,152055510.0
2006-07-20 05:46:00,102.935,102.945,102.93,102.935,101960786.0
2006-07-20 05:47:00,102.938,102.951,102.936,102.945,411020213.0
2006-07-20 05:48:00,102.95,102.955,102.945,102.945,23785402.0
2006-07-20 05:49:00,102.945,102.95,102.935,102.95,60544448.0
2006-07-20 05:50:00,102.905,102.979,102.905,102.94,78420806.0
2006-07-20 05:51:00,102.94,102.962,102.94,102.95,116080750.0
2006-07-20 05:52:00,102.95,102.96,102.94,102.94,60234590.0
2006-07-20 05:53:00,102.955,102.955,102.92,102.945,125572529.0
2006-07-20 05:54:00,102.95,102.95,102.94,102.945,109063299.0
2006-07-20 05:55:00,102.945,102.96,102.942,102.945,60407229.0
2006-07-20 05:56:00,102.94,102.95,102.94,102.94,103414107.0
2006-07-20 05:57:00,102.94,102.96,102.94,102.95,50591921.0
2006-07-20 05:58:00,102.953,102.96,102.95,102.955,20211471.0
2006-07-20 05:59:00,102.955,102.96,102.95,102.95,56866051.0
2006-07-20 06:00:00,102.955,102.96,102.943,102.96,50949899.0
2006-07-20 06:01:00,102.957,102.96,102.95,102.95,98272425.0
2006-07-20 06:02:00,102.95,102.965,102.93,102.96,85581457.0
2006-07-20 06:03:00,102.955,102.965,102.952,102.965,54501350.0
2006-07-20 06:04:00,102.958,102.966,102.958,102.96,39715654.0
2006-07-20 06:05:00,102.95,102.97,102.95,102.97,86747823.0
2006-07-20 06:06:00,102.965,102.975,102.965,102.97,25926706.0
2006-07-20 06:07:00,102.97,102.97,102.95,102.96,23865971.0
2006-07-20 06:08:00,102.963,102.968,102.949,102.965,62392526.0
2006-07-20 06:09:00,102.965,102.97,102.96,102.96,130927332.0
2006-07-20 06:10:00,102.97,102.97,102.953,102.96,80446035.0
2006-07-20 06:11:00,102.97,102.97,102.943,102.965,72289368.0
2006-07-20 06:12:00,102.97,102.97,102.955,102.965,45019786.0
2006-07-20 06:13:00,102.965,102.97,102.965,102.97,130200887.0
2006-07-20 06:14:00,102.968,102.975,102.96,102.96,52775808.0
2006-07-20 06:15:00,102.97,102.97,102.958,102.965,109631392.0
2006-07-20 06:16:00,102.963,102.982,102.955,102.963,96724493.0
2006-07-20 06:17:00,102.962,102.971,102.953,102.965,40927368.0
2006-07-20 06:18:00,102.96,102.97,102.96,102.963,148080917.0
2006-07-20 06:19:00,102.97,102.97,102.945,102.95,83595393.0
2006-07-20 06:20:00,102.95,102.955,102.905,102.92,90371998.0
2006-07-20 06:21:00,102.95,102.965,102.937,102.945,111764154.0
2006-07-20 06:22:00,102.945,102.955,102.933,102.943,28339859.0
2006-07-20 06:23:00,102.943,102.943,102.925,102.925,58667720.0
2006-07-20 06:24:00,102.92,102.94,102.92,102.925,33372987.0
2006-07-20 06:25:00,102.93,102.935,102.915,102.915,41984377.0
2006-07-20 06:26:00,102.92,102.935,102.92,102.93,122763475.0
2006-07-20 06:27:00,102.925,102.935,102.924,102.93,37970907.0
2006-07-20 06:28:00,102.927,102.93,102.923,102.925,39361996.0
2006-07-20 06:29:00,102.925,102.937,102.925,102.925,31575969.0
2006-07-20 06:30:00,102.925,102.935,102.92,102.935,64266543.0
2006-07-20 06:31:00,102.92,102.924,102.92,102.92,77351934.0
2006-07-20 06:32:00,102.91,102.938,102.91,102.935,57134285.0
2006-07-20 06:33:00,102.935,102.94,102.927,102.935,85497072.0
2006-07-20 06:34:00,102.93,102.946,102.93,102.945,98180284.0
2006-07-20 06:35:00,102.94,102.94,102.93,102.937,68908705.0
2006-07-20 06:36:00,102.938,102.95,102.927,102.927,85210568.0
2006-07-20 06:37:00,102.935,102.935,102.915,102.915,271979188.0
2006-07-20 06:38:00,102.92,102.92,102.907,102.915,78182282.0
2006-07-20 06:39:00,102.91,102.93,102.91,102.93,122398939.0
2006-07-20 06:40:00,102.927,102.935,102.92,102.925,60002324.0
2006-07-20 06:41:00,102.92,102.939,102.913,102.913,39122287.0
2006-07-20 06:42:00,102.92,102.927,102.91,102.91,50707610.0
2006-07-20 06:43:00,102.915,102.925,102.915,102.915,34034762.0
2006-07-20 06:44:00,102.915,102.92,102.907,102.915,49864011.0
2006-07-20 06:45:00,102.913,102.913,102.9,102.902,59824659.0
2006-07-20 06:46:00,102.9,102.915,102.899,102.915,79103376.0
2006-07-20 06:47:00,102.91,102.918,102.866,102.9,126652334.0
2006-07-20 06:48:00,102.91,102.915,102.895,102.91,99543465.0
2006-07-20 06:49:00,102.91,102.91,102.865,102.905,66169787.0
2006-07-20 06:50:00,102.905,102.911,102.9,102.9,63214542.0
2006-07-20 06:51:00,102.888,102.912,102.888,102.905,55950191.0
2006-07-20 06:52:00,102.905,102.915,102.855,102.855,5859590.0
2006-07-20 06:53:00,102.903,102.922,102.903,102.91,72615523.0
2006-07-20 06:54:00,102.92,102.932,102.89,102.89,59719664.0
2006-07-20 06:55:00,102.91,102.92,102.91,102.92,22696253.0
2006-07-20 06:56:00,102.925,102.925,102.908,102.908,45073653.0
2006-07-20 06:57:00,102.913,102.925,102.907,102.907,83451932.0
2006-07-20 06:58:00,102.915,102.917,102.9,102.915,43517586.0
2006-07-20 06:59:00,102.913,102.919,102.905,102.915,43565927.0
2006-07-20 07:00:00,102.91,102.917,102.88,102.88,203934570.0
2006-07-20 07:01:00,102.885,102.886,102.86,102.86,232018095.0
2006-07-20 07:02:00,102.865,102.897,102.86,102.86,25375611.0
2006-07-20 07:03:00,102.865,102.88,102.818,102.855,106966151.0
2006-07-20 07:04:00,102.847,102.868,102.84,102.855,54875466.0
2006-07-20 07:05:00,102.855,102.855,102.82,102.82,286013632.0
2006-07-20 07:06:00,102.818,102.818,102.796,102.81,53688429.0
2006-07-20 07:07:00,102.805,102.825,102.804,102.825,140983926.0
2006-07-20 07:08:00,102.817,102.819,102.795,102.805,53343288.0
2006-07-20 07:09:00,102.8,102.835,102.8,102.835,98106759.0
2006-07-20 07:10:00,102.815,102.832,102.779,102.812,37632692.0
2006-07-20 07:11:00,102.82,102.827,102.814,102.825,136457727.0
2006-07-20 07:12:00,102.817,102.865,102.812,102.855,81079642.0
2006-07-20 07:13:00,102.857,102.896,102.857,102.872,79172176.0
2006-07-20 07:14:00,102.88,102.885,102.86,102.86,183900072.0
2006-07-20 07:15:00,102.857,102.865,102.85,102.85,126977302.0
2006-07-20 07:16:00,102.855,102.865,102.855,102.86,20377066.0
2006-07-20 07:17:00,102.855,102.87,102.848,102.87,59129888.0
2006-07-20 07:18:00,102.862,102.87,102.857,102.865,164927270.0
2006-07-20 07:19:00,102.863,102.88,102.858,102.86,41954577.0
2006-07-20 07:20:00,102.875,102.879,102.87,102.875,29787674.0
2006-07-20 07:21:00,102.875,102.885,102.875,102.885,59646913.0
2006-07-20 07:22:00,102.89,102.89,102.835,102.89,29562091.0
2006-07-20 07:23:00,102.885,102.89,102.88,102.89,108737676.0
2006-07-20 07:24:00,102.885,102.89,102.88,102.89,425009779.0
2006-07-20 07:25:00,102.885,102.89,102.879,102.883,43491841.0
2006-07-20 07:26:00,102.89,102.895,102.875,102.885,37654583.0
2006-07-20 07:27:00,102.88,102.895,102.88,102.895,29517260.0
2006-07-20 07:28:00,102.887,102.901,102.863,102.863,140694204.0
2006-07-20 07:29:00,102.865,102.89,102.865,102.89,47559509.0
2006-07-20 07:30:00,102.885,102.885,102.87,102.87,129343288.0
2006-07-20 07:31:00,102.885,102.885,102.87,102.87,123188895.0
2006-07-20 07:32:00,102.88,102.88,102.835,102.872,122493368.0
2006-07-20 07:33:00,102.885,102.885,102.865,102.865,41416270.0
2006-07-20 07:34:00,102.875,102.891,102.875,102.88,88109554.0
2006-07-20 07:35:00,102.89,102.908,102.89,102.892,31731558.0
2006-07-20 07:36:00,102.9,102.905,102.882,102.905,23680651.0
2006-07-20 07:37:00,102.89,102.915,102.89,102.89,25966977.0
2006-07-20 07:38:00,102.9,102.91,102.895,102.91,101066851.0
2006-07-20 07:39:00,102.91,102.92,102.904,102.91,45038098.0
2006-07-20 07:40:00,102.895,102.908,102.887,102.887,96362077.0
2006-07-20 07:41:00,102.89,102.907,102.886,102.907,150115339.0
2006-07-20 07:42:00,102.91,102.918,102.902,102.915,33806264.0
2006-07-20 07:43:00,102.915,102.93,102.883,102.9,34480431.0
2006-07-20 07:44:00,102.895,102.897,102.877,102.88,70468298.0
2006-07-20 07:45:00,102.885,102.9,102.883,102.89,36857847.0
2006-07-20 07:46:00,102.89,102.89,102.872,102.888,66427178.0
2006-07-20 07:47:00,102.895,102.895,102.88,102.887,66737255.0
2006-07-20 07:48:00,102.895,102.895,102.88,102.89,113543549.0
2006-07-20 07:49:00,102.89,102.91,102.89,102.895,185156810.0
2006-07-20 07:50:00,102.9,102.909,102.898,102.905,31967766.0
2006-07-20 07:51:00,102.897,102.91,102.883,102.903,71805900.0
2006-07-20 07:52:00,102.897,102.915,102.895,102.905,48674862.0
2006-07-20 07:53:00,102.91,102.91,102.901,102.905,59248985.0
2006-07-20 07:54:00,102.895,102.905,102.88,102.88,245188050.0
2006-07-20 07:55:00,102.883,102.9,102.881,102.885,60908179.0
2006-07-20 07:56:00,102.885,102.888,102.87,102.875,89889740.0
2006-07-20 07:57:00,102.873,102.89,102.837,102.88,36695847.0
2006-07-20 07:58:00,102.875,102.879,102.862,102.862,51182916.0
2006-07-20 07:59:00,102.865,102.865,102.844,102.845,74024264.0
2006-07-20 08:00:00,102.845,102.89,102.845,102.87,78956535.0
2006-07-20 08:01:00,102.87,102.87,102.857,102.868,122460740.0
2006-07-20 08:02:00,102.863,102.88,102.85,102.88,39189952.0
2006-07-20 08:03:00,102.882,102.891,102.882,102.89,80663306.0
2006-07-20 08:04:00,102.89,102.89,102.871,102.877,61064063.0
2006-07-20 08:05:00,102.875,102.887,102.875,102.88,257447182.0
2006-07-20 08:06:00,102.865,102.885,102.865,102.885,49681430.0
2006-07-20 08:07:00,102.883,102.894,102.88,102.89,119007086.0
2006-07-20 08:08:00,102.895,102.906,102.883,102.895,53672617.0
2006-07-20 08:09:00,102.89,102.89,102.863,102.863,84616987.0
2006-07-20 08:10:00,102.87,102.88,102.85,102.88,74992196.0
2006-07-20 08:11:00,102.873,102.89,102.83,102.83,37456356.0
2006-07-20 08:12:00,102.85,102.875,102.85,102.875,91469134.0
2006-07-20 08:13:00,102.87,102.88,102.87,102.875,47907368.0
2006-07-20 08:14:00,102.88,102.885,102.87,102.885,73359733.0
2006-07-20 08:15:00,102.88,102.89,102.878,102.885,176171696.0
2006-07-20 08:16:00,102.877,102.9,102.867,102.9,102544782.0
2006-07-20 08:17:00,102.89,102.905,102.87,102.87,61521202.0
2006-07-20 08:18:00,102.875,102.902,102.875,102.898,84969873.0
2006-07-20 08:19:00,102.905,102.905,102.88,102.88,56758641.0
2006-07-20 08:20:00,102.877,102.881,102.87,102.88,93809159.0
2006-07-20 08:21:00,102.885,102.889,102.875,102.875,61114143.0
2006-07-20 08:22:00,102.875,102.876,102.868,102.87,44586624.0
2006-07-20 08:23:00,102.87,102.89,102.87,102.87,116920076.0
2006-07-20 08:24:00,102.875,102.898,102.875,102.88,67810711.0
2006-07-20 08:25:00,102.87,102.87,102.85,102.85,66975826.0
2006-07-20 08:26:00,102.85,102.87,102.845,102.87,20742970.0
2006-07-20 08:27:00,102.87,102.89,102.855,102.875,134303842.0
2006-07-20 08:28:00,102.865,102.87,102.853,102.87,63313811.0
2006-07-20 08:29:00,102.88,102.89,102.825,102.825,91611660.0
2006-07-20 08:30:00,102.88,102.892,102.865,102.883,117584588.0
2006-07-20 08:31:00,102.89,102.89,102.86,102.86,80092277.0
2006-07-20 08:32:00,102.855,102.887,102.85,102.85,29905963.0
2006-07-20 08:33:00,102.88,102.887,102.86,102.887,80194655.0
2006-07-20 08:34:00,102.885,102.895,102.83,102.885,28301334.0
2006-07-20 08:35:00,102.882,102.915,102.882,102.915,79549506.0
2006-07-20 08:36:00,102.915,102.921,102.91,102.91,65133482.0
2006-07-20 08:37:00,102.91,102.942,102.885,102.907,89301757.0
2006-07-20 08:38:00,102.907,102.925,102.907,102.908,81994837.0
2006-07-20 08:39:00,102.92,102.92,102.905,102.91,74720499.0
2006-07-20 08:40:00,102.905,102.91,102.895,102.905,60491443.0
2006-07-20 08:41:00,102.91,102.91,102.886,102.893,94948070.0
2006-07-20 08:42:00,102.9,102.91,102.85,102.88,40112499.0
2006-07-20 08:43:00,102.88,102.91,102.88,102.91,117782324.0
2006-07-20 08:44:00,102.91,102.93,102.835,102.86,25533513.0
2006-07-20 08:45:00,102.855,102.888,102.855,102.865,63535537.0
2006-07-20 08:46:00,102.86,102.905,102.819,102.885,148293145.0
2006-07-20 08:47:00,102.905,102.91,102.885,102.9,43315580.0
2006-07-20 08:48:00,102.89,102.91,102.89,102.91,29159205.0
2006-07-20 08:49:00,102.915,102.915,102.886,102.91,28819660.0
2006-07-20 08:50:00,102.905,102.923,102.9,102.9,19088884.0
2006-07-20 08:51:00,102.905,102.905,102.88,102.88,40512216.0
2006-07-20 08:52:00,102.873,102.892,102.873,102.873,102758324.0
2006-07-20 08:53:00,102.88,102.881,102.86,102.86,43900183.0
2006-07-20 08:54:00,102.857,102.88,102.857,102.88,60053773.0
2006-07-20 08:55:00,102.88,102.88,102.85,102.853,135770856.0
2006-07-20 08:56:00,102.86,102.872,102.847,102.872,103083769.0
2006-07-20 08:57:00,102.88,102.88,102.843,102.865,82467004.0
2006-07-20 08:58:00,102.86,102.861,102.856,102.858,159232714.0
2006-07-20 08:59:00,102.86,102.865,102.84,102.85,74915466.0
2006-07-20 09:00:00,102.86,102.866,102.857,102.863,135007523.0
2006-07-20 09:01:00,102.865,102.891,102.865,102.867,47593672.0
2006-07-20 09:02:00,102.875,102.894,102.845,102.87,108392238.0
2006-07-20 09:03:00,102.87,102.87,102.86,102.865,61449166.0
2006-07-20 09:04:00,102.87,102.878,102.866,102.873,105929207.0
2006-07-20 09:05:00,102.877,102.906,102.838,102.9,49510109.0
2006-07-20 09:06:00,102.9,102.94,102.88,102.94,87220087.0
2006-07-20 09:07:00,102.95,102.965,102.935,102.94,118492021.0
2006-07-20 09:08:00,102.935,102.945,102.915,102.935,19817625.0
2006-07-20 09:09:00,102.935,102.973,102.935,102.953,124611071.0
2006-07-20 09:10:00,102.947,102.963,102.933,102.933,160576440.0
2006-07-20 09:11:00,102.94,102.945,102.908,102.908,43384209.0
2006-07-20 09:12:00,102.91,102.935,102.905,102.93,147919992.0
2006-07-20 09:13:00,102.925,102.951,102.886,102.922,107561158.0
2006-07-20 09:14:00,102.93,102.938,102.919,102.92,254746926.0
2006-07-20 09:15:00,102.925,102.935,102.925,102.93,57670618.0
2006-07-20 09:16:00,102.92,102.928,102.913,102.928,34312916.0
2006-07-20 09:17:00,102.925,102.93,102.922,102.927,114879694.0
2006-07-20 09:18:00,102.925,102.935,102.91,102.93,44399866.0
2006-07-20 09:19:00,102.92,102.95,102.92,102.95,56539585.0
2006-07-20 09:20:00,102.945,102.945,102.935,102.945,78783731.0
2006-07-20 09:21:00,102.955,102.957,102.898,102.94,12191486.0
2006-07-20 09:22:00,102.933,102.98,102.933,102.955,66149533.0
2006-07-20 09:23:00,102.953,102.953,102.903,102.903,48132020.0
2006-07-20 09:24:00,102.91,102.91,102.846,102.875,85838398.0
2006-07-20 09:25:00,102.875,102.892,102.875,102.877,39231385.0
2006-07-20 09:26:00,102.883,102.883,102.86,102.875,25844076.0
2006-07-20 09:27:00,102.875,102.892,102.863,102.89,97369130.0
2006-07-20 09:28:00,102.885,102.906,102.88,102.903,69463594.0
2006-07-20 09:29:00,102.905,102.92,102.895,102.91,38484397.0
2006-07-20 09:30:00,102.895,102.917,102.852,102.885,25830789.0
2006-07-20 09:31:00,102.883,102.885,102.871,102.875,183446920.0
2006-07-20 09:32:00,102.88,102.88,102.866,102.875,58355620.0
2006-07-20 09:33:00,102.885,102.9,102.859,102.9,150348135.0
2006-07-20 09:34:00,102.9,102.92,102.898,102.903,65990544.0
2006-07-20 09:35:00,102.91,102.94,102.91,102.94,65860896.0
2006-07-20 09:36:00,102.933,102.945,102.93,102.945,62613349.0
2006-07-20 09:37:00,102.935,102.935,102.91,102.91,36590008.0
2006-07-20 09:38:00,102.92,102.93,102.91,102.91,63516024.0
2006-07-20 09:39:00,102.905,102.93,102.905,102.91,65244994.0
2006-07-20 09:40:00,102.9,102.92,102.9,102.905,96329768.0
2006-07-20 09:41:00,102.915,102.915,102.9,102.905,95634987.0
2006-07-20 09:42:00,102.91,102.91,102.855,102.903,116528185.0
2006-07-20 09:43:00,102.898,102.915,102.898,102.91,38853515.0
2006-07-20 09:44:00,102.905,102.926,102.905,102.925,120234881.0
2006-07-20 09:45:00,102.925,102.935,102.92,102.925,40091766.0
2006-07-20 09:46:00,102.922,102.947,102.922,102.945,76309194.0
2006-07-20 09:47:00,102.943,102.944,102.892,102.935,84546594.0
2006-07-20 09:48:00,102.935,102.935,102.92,102.92,22643034.0
2006-07-20 09:49:00,102.91,102.93,102.91,102.92,40292929.0
2006-07-20 09:50:00,102.92,102.927,102.92,102.92,131526026.0
2006-07-20 09:51:00,102.92,102.94,102.92,102.94,31629702.0
2006-07-20 09:52:00,102.94,102.95,102.883,102.95,6559387.0
2006-07-20 09:53:00,102.94,102.95,102.933,102.95,59367969.0
2006-07-20 09:54:00,102.942,102.955,102.935,102.943,65017781.0
2006-07-20 09:55:00,102.95,102.95,102.913,102.913,125787543.0
2006-07-20 09:56:00,102.91,102.928,102.909,102.925,179140913.0
2006-07-20 09:57:00,102.923,102.934,102.905,102.905,172430629.0
2006-07-20 09:58:00,102.9,102.94,102.9,102.925,135402631.0
2006-07-20 09:59:00,102.922,102.928,102.92,102.92,74412342.0
2006-07-20 10:00:00,102.91,102.914,102.882,102.898,45500213.0
2006-07-20 10:01:00,102.888,102.912,102.888,102.9,121517934.0
2006-07-20 10:02:00,102.898,102.898,102.881,102.887,48445982.0
2006-07-20 10:03:00,102.877,102.9,102.876,102.89,14667032.0
2006-07-20 10:04:00,102.88,102.899,102.88,102.895,62948853.0
2006-07-20 10:05:00,102.9,102.912,102.897,102.902,45078230.0
2006-07-20 10:06:00,102.905,102.922,102.901,102.913,18103139.0
2006-07-20 10:07:00,102.91,102.97,102.91,102.97,183586688.0
2006-07-20 10:08:00,102.965,102.995,102.942,102.965,35814489.0
2006-07-20 10:09:00,102.967,102.975,102.94,102.94,82150354.0
2006-07-20 10:10:00,102.927,102.965,102.92,102.945,220271810.0
2006-07-20 10:11:00,102.95,102.95,102.93,102.935,22951974.0
2006-07-20 10:12:00,102.935,102.945,102.93,102.945,140538023.0
2006-07-20 10:13:00,102.93,102.955,102.92,102.92,83096597.0
2006-07-20 10:14:00,102.94,102.98,102.94,102.965,67023453.0
2006-07-20 10:15:00,102.97,103.02,102.97,103.005,51848026.0
2006-07-20 10:16:00,103.01,103.029,102.983,103.015,77531120.0
2006-07-20 10:17:00,103.015,103.015,102.993,102.993,139836128.0
2006-07-20 10:18:00,102.995,103.023,102.985,103.01,127835406.0
2006-07-20 10:19:00,103.01,103.04,103.01,103.027,162931344.0
2006-07-20 10:20:00,103.03,103.041,102.995,103.03,224459750.0
2006-07-20 10:21:00,103.03,103.044,103.015,103.03,113052170.0
2006-07-20 10:22:00,103.023,103.023,102.99,102.997,115481988.0
2006-07-20 10:23:00,102.998,103.008,102.99,102.99,29598808.0
2006-07-20 10:24:00,102.982,103.009,102.97,103.0,38920872.0
2006-07-20 10:25:00,102.99,103.005,102.922,102.922,98958091.0
2006-07-20 10:26:00,102.93,102.95,102.92,102.935,42013708.0
2006-07-20 10:27:00,102.945,102.956,102.94,102.94,64983821.0
2006-07-20 10:28:00,102.933,102.97,102.933,102.945,130425621.0
2006-07-20 10:29:00,102.945,102.96,102.945,102.957,25125740.0
2006-07-20 10:30:00,102.96,103.039,102.96,102.985,100890018.0
2006-07-20 10:31:00,103.045,103.045,103.01,103.015,63384061.0
2006-07-20 10:32:00,103.013,103.034,103.013,103.032,31203436.0
2006-07-20 10:33:00,103.035,103.07,103.03,103.035,46482849.0
2006-07-20 10:34:00,103.035,103.057,103.025,103.03,107748311.0
2006-07-20 10:35:00,103.03,103.064,103.03,103.06,130309948.0
2006-07-20 10:36:00,103.058,103.085,103.058,103.07,109566361.0
2006-07-20 10:37:00,103.063,103.086,103.045,103.055,129427772.0
2006-07-20 10:38:00,103.055,103.064,103.055,103.057,204451603.0
2006-07-20 10:39:00,103.065,103.08,103.06,103.07,27292361.0
2006-07-20 10:40:00,103.075,103.075,103.038,103.045,30662502.0
2006-07-20 10:41:00,103.05,103.05,103.037,103.045,169973029.0
2006-07-20 10:42:00,103.035,103.035,102.99,102.99,164969893.0
2006-07-20 10:43:00,103.0,103.01,102.977,102.995,62578646.0
2006-07-20 10:44:00,102.995,103.018,102.985,103.018,53960593.0
2006-07-20 10:45:00,103.02,103.02,102.96,103.02,32022184.0
2006-07-20 10:46:00,103.007,103.026,103.005,103.005,107220827.0
2006-07-20 10:47:00,103.01,103.047,103.01,103.012,48519144.0
2006-07-20 10:48:00,103.015,103.05,102.997,103.015,43762113.0
2006-07-20 10:49:00,103.015,103.025,103.015,103.025,178102987.0
2006-07-20 10:50:00,103.02,103.04,103.02,103.04,24377483.0
2006-07-20 10:51:00,103.033,103.035,103.03,103.035,86164109.0
2006-07-20 10:52:00,103.045,103.045,103.0,103.0,27346720.0
2006-07-20 10:53:00,102.987,102.987,102.96,102.96,46727849.0
2006-07-20 10:54:00,102.96,103.013,102.96,103.005,39278625.0
2006-07-20 10:55:00,103.005,103.02,102.975,102.975,123224376.0
2006-07-20 10:56:00,102.98,103.0,102.98,103.0,49052892.0
2006-07-20 10:57:00,103.003,103.02,103.001,103.01,234327863.0
2006-07-20 10:58:00,103.01,103.03,103.0,103.0,97112564.0
2006-07-20 10:59:00,103.005,103.016,102.995,103.0,25683506.0
2006-07-20 11:00:00,103.023,103.023,102.98,102.993,25041204.0
2006-07-20 11:01:00,102.99,103.01,102.99,103.01,123280028.0
2006-07-20 11:02:00,103.007,103.013,103.0,103.01,63583812.0
2006-07-20 11:03:00,103.005,103.02,103.005,103.005,76270014.0
2006-07-20 11:04:00,103.01,103.01,102.996,103.0,57901490.0
2006-07-20 11:05:00,103.005,103.05,103.005,103.035,77478633.0
2006-07-20 11:06:00,103.037,103.048,103.028,103.04,85105177.0
2006-07-20 11:07:00,103.043,103.043,103.01,103.01,75513331.0
2006-07-20 11:08:00,103.025,103.03,103.0,103.0,55861955.0
2006-07-20 11:09:00,103.0,103.0,102.983,102.983,143137769.0
2006-07-20 11:10:00,102.983,102.991,102.963,102.98,70170976.0
2006-07-20 11:11:00,102.98,103.0,102.98,102.985,32490232.0
2006-07-20 11:12:00,102.99,102.99,102.965,102.965,45877227.0
2006-07-20 11:13:00,102.97,102.98,102.965,102.965,183986964.0
2006-07-20 11:14:00,102.97,102.992,102.97,102.985,76210204.0
2006-07-20 11:15:00,102.987,102.995,102.98,102.98,65419543.0
2006-07-20 11:16:00,102.99,103.01,102.99,103.01,43008391.0
2006-07-20 11:17:00,103.005,103.005,102.972,102.972,40181813.0
2006-07-20 11:18:00,102.985,102.99,102.973,102.99,12139195.0
2006-07-20 11:19:00,102.983,102.998,102.983,102.993,27832180.0
2006-07-20 11:20:00,103.0,103.0,102.94,102.965,12880568.0
2006-07-20 11:21:00,102.96,102.98,102.937,102.953,44319574.0
2006-07-20 11:22:00,102.96,102.978,102.955,102.965,25995003.0
2006-07-20 11:23:00,102.965,102.998,102.965,102.998,40791659.0
2006-07-20 11:24:00,102.99,103.01,102.973,102.995,127517141.0
2006-07-20 11:25:00,103.0,103.015,102.98,102.98,45543455.0
2006-07-20 11:26:00,103.01,103.023,103.01,103.013,44882681.0
2006-07-20 11:27:00,103.008,103.03,102.99,102.995,104801599.0
2006-07-20 11:28:00,102.995,103.01,102.995,103.01,11442530.0
2006-07-20 11:29:00,103.0,103.003,102.985,102.985,139157050.0
2006-07-20 11:30:00,102.985,102.992,102.985,102.987,107790633.0
2006-07-20 11:31:00,102.997,103.005,102.982,103.005,37893571.0
2006-07-20 11:32:00,102.99,103.003,102.975,102.975,96031638.0
2006-07-20 11:33:00,102.975,102.985,102.96,102.96,108724008.0
2006-07-20 11:34:00,102.963,103.0,102.963,102.985,149424800.0
2006-07-20 11:35:00,102.99,102.99,102.971,102.972,59976914.0
2006-07-20 11:36:00,102.977,102.983,102.966,102.97,104868410.0
2006-07-20 11:37:00,102.967,102.98,102.955,102.97,14675801.0
2006-07-20 11:38:00,102.975,102.99,102.975,102.98,30556752.0
2006-07-20 11:39:00,102.985,103.001,102.982,102.982,83442725.0
2006-07-20 11:40:00,102.983,102.987,102.97,102.985,11892818.0
2006-07-20 11:41:00,102.975,102.985,102.967,102.985,94877135.0
2006-07-20 11:42:00,102.987,102.995,102.98,102.985,23885583.0
2006-07-20 11:43:00,102.99,103.005,102.99,102.99,59624710.0
2006-07-20 11:44:00,102.985,102.99,102.98,102.99,120479714.0
2006-07-20 11:45:00,102.975,102.987,102.967,102.985,86448286.0
2006-07-20 11:46:00,102.985,102.992,102.98,102.98,50660338.0
2006-07-20 11:47:00,102.977,102.998,102.977,102.985,10358619.0
2006-07-20 11:48:00,102.99,102.99,102.98,102.98,116871301.0
2006-07-20 11:49:00,102.987,102.987,102.964,102.975,137477803.0
2006-07-20 11:50:00,102.97,102.985,102.97,102.98,27592463.0
2006-07-20 11:51:00,102.975,102.98,102.96,102.98,60569328.0
2006-07-20 11:52:00,102.975,102.975,102.965,102.975,59070594.0
2006-07-20 11:53:00,102.985,102.99,102.978,102.99,34119139.0
2006-07-20 11:54:00,102.985,103.001,102.985,102.988,82592415.0
2006-07-20 11:55:00,102.995,102.998,102.98,102.98,60061129.0
2006-07-20 11:56:00,102.988,102.99,102.98,102.99,204409627.0
2006-07-20 11:57:00,102.98,102.985,102.93,102.985,25433601.0
2006-07-20 11:58:00,102.99,103.02,102.97,103.02,145496834.0
2006-07-20 11:59:00,103.02,103.03,103.01,103.02,37797484.0
2006-07-20 12:00:00,103.015,103.015,102.998,102.998,52612796.0
2006-07-20 12:01:00,103.002,103.004,102.995,102.995,97515321.0
2006-07-20 12:02:00,103.005,103.015,102.995,103.01,28877570.0
2006-07-20 12:03:00,103.005,103.015,102.995,103.005,112998581.0
2006-07-20 12:04:00,103.005,103.005,102.992,103.0,107138771.0
2006-07-20 12:05:00,102.995,103.013,102.99,102.99,139097179.0
2006-07-20 12:06:00,102.993,103.005,102.991,103.005,141892163.0
2006-07-20 12:07:00,103.005,103.005,102.985,102.985,88276016.0
2006-07-20 12:08:00,102.985,102.987,102.965,102.965,137110514.0
2006-07-20 12:09:00,102.985,102.995,102.94,102.995,95731255.0
2006-07-20 12:10:00,102.99,102.995,102.947,102.98,78152205.0
2006-07-20 12:11:00,102.983,102.993,102.983,102.99,77094608.0
2006-07-20 12:12:00,102.985,103.011,102.985,103.0,31721591.0
2006-07-20 12:13:00,103.005,103.019,103.005,103.01,19330419.0
2006-07-20 12:14:00,103.015,103.033,103.005,103.01,54566228.0
2006-07-20 12:15:00,103.02,103.055,103.02,103.045,35836924.0
2006-07-20 12:16:00,103.035,103.07,103.035,103.05,93876204.0
2006-07-20 12:17:00,103.055,103.079,103.025,103.03,80912571.0
2006-07-20 12:18:00,103.035,103.075,103.035,103.075,163680341.0
2006-07-20 12:19:00,103.065,103.065,103.058,103.065,166055202.0
2006-07-20 12:20:00,103.07,103.07,103.058,103.07,61883703.0
2006-07-20 12:21:00,103.063,103.091,103.063,103.067,280350039.0
2006-07-20 12:22:00,103.07,103.086,103.063,103.063,81459171.0
2006-07-20 12:23:00,103.075,103.075,103.043,103.045,17677986.0
2006-07-20 12:24:00,103.04,103.053,103.04,103.045,183231763.0
2006-07-20 12:25:00,103.04,103.05,103.02,103.028,38325114.0
2006-07-20 12:26:00,103.025,103.035,103.015,103.015,36469513.0
2006-07-20 12:27:00,103.017,103.017,102.956,102.967,73722852.0
2006-07-20 12:28:00,102.985,103.015,102.95,102.995,134312880.0
2006-07-20 12:29:00,102.995,103.01,102.985,103.01,57912437.0
2006-07-20 12:30:00,103.02,103.026,103.005,103.025,82578617.0
2006-07-20 12:31:00,103.027,103.046,103.027,103.045,22170184.0
2006-07-20 12:32:00,103.05,103.06,103.025,103.025,23431575.0
2006-07-20 12:33:00,103.03,103.04,102.982,102.995,33585019.0
2006-07-20 12:34:00,102.995,103.001,102.986,102.99,318160111.0
2006-07-20 12:35:00,103.0,103.0,102.99,102.99,17544703.0
2006-07-20 12:36:00,103.0,103.0,102.965,102.98,72553988.0
2006-07-20 12:37:00,102.98,102.995,102.98,102.995,27367385.0
2006-07-20 12:38:00,103.0,103.0,102.983,103.0,37045380.0
2006-07-20 12:39:00,102.99,102.99,102.96,102.98,44368017.0
2006-07-20 12:40:00,102.972,102.972,102.965,102.965,30756814.0
2006-07-20 12:41:00,102.97,102.98,102.92,102.95,64219774.0
2006-07-20 12:42:00,102.943,102.943,102.922,102.94,40426794.0
2006-07-20 12:43:00,102.943,102.963,102.943,102.963,67058125.0
2006-07-20 12:44:00,102.955,102.955,102.905,102.905,74325756.0
2006-07-20 12:45:00,102.95,102.95,102.925,102.95,41598885.0
2006-07-20 12:46:00,102.955,102.969,102.945,102.945,110586799.0
2006-07-20 12:47:00,102.92,102.96,102.92,102.92,120531806.0
2006-07-20 12:48:00,102.92,102.942,102.92,102.92,77437343.0
2006-07-20 12:49:00,102.93,102.93,102.918,102.92,35198909.0
2006-07-20 12:50:00,102.925,102.925,102.889,102.9,62282943.0
2006-07-20 12:51:00,102.91,102.93,102.909,102.915,41895728.0
2006-07-20 12:52:00,102.915,102.94,102.9,102.94,28388906.0
2006-07-20 12:53:00,102.93,102.958,102.93,102.958,124566837.0
2006-07-20 12:54:00,102.955,103.07,102.955,102.992,91159547.0
2006-07-20 12:55:00,103.0,103.0,102.95,102.985,64644304.0
2006-07-20 12:56:00,102.968,102.99,102.965,102.965,34564662.0
2006-07-20 12:57:00,102.97,102.995,102.955,102.995,49208606.0
2006-07-20 12:58:00,102.99,103.005,102.975,103.005,75780124.0
2006-07-20 12:59:00,103.002,103.04,103.0,103.005,117954072.0
2006-07-20 13:00:00,103.0,103.025,102.955,102.99,40226893.0
2006-07-20 13:01:00,103.0,103.008,102.965,103.0,108446176.0
2006-07-20 13:02:00,103.005,103.027,102.99,103.027,68597603.0
2006-07-20 13:03:00,103.027,103.04,103.015,103.02,35773627.0
2006-07-20 13:04:00,103.027,103.037,102.968,103.003,62122745.0
2006-07-20 13:05:00,103.0,103.036,103.0,103.025,208037224.0
2006-07-20 13:06:00,103.027,103.06,103.027,103.06,25157704.0
2006-07-20 13:07:00,103.06,103.07,103.03,103.07,30333237.0
2006-07-20 13:08:00,103.07,103.08,103.053,103.065,18899325.0
2006-07-20 13:09:00,103.07,103.085,103.055,103.067,51998059.0
2006-07-20 13:10:00,103.058,103.058,103.01,103.025,27767246.0
2006-07-20 13:11:00,103.027,103.062,103.02,103.04,23786897.0
2006-07-20 13:12:00,103.03,103.041,103.01,103.03,97674412.0
2006-07-20 13:13:00,103.03,103.035,103.01,103.01,31087828.0
2006-07-20 13:14:00,103.02,103.02,103.005,103.02,54735308.0
2006-07-20 13:15:00,103.02,103.025,102.995,102.995,75771275.0
2006-07-20 13:16:00,102.995,103.005,102.985,102.985,102676722.0
2006-07-20 13:17:00,102.995,103.01,102.987,102.995,66595312.0
2006-07-20 13:18:00,102.99,103.02,102.99,102.99,73571361.0
2006-07-20 13:19:00,102.995,103.003,102.985,102.985,180136973.0
2006-07-20 13:20:00,102.99,103.0,102.96,102.977,90545678.0
2006-07-20 13:21:00,102.988,102.99,102.98,102.98,57577309.0
2006-07-20 13:22:00,102.983,103.007,102.983,103.002,88582740.0
2006-07-20 13:23:00,103.005,103.019,102.995,103.003,36691331.0
2006-07-20 13:24:00,103.002,103.02,102.973,102.973,73326028.0
2006-07-20 13:25:00,102.97,103.005,102.97,103.005,67947617.0
2006-07-20 13:26:00,103.005,103.01,102.975,102.985,78369580.0
2006-07-20 13:27:00,102.99,103.01,102.982,102.982,33769533.0
2006-07-20 13:28:00,102.985,103.007,102.985,102.988,107325597.0
2006-07-20 13:29:00,102.99,103.005,102.975,102.993,48036272.0
2006-07-20 13:30:00,102.99,103.03,102.985,103.01,94151774.0
2006-07-20 13:31:00,103.01,103.027,102.977,103.027,155719521.0
2006-07-20 13:32:00,103.025,103.032,103.025,103.03,50527740.0
2006-07-20 13:33:00,103.027,103.05,103.023,103.05,43014326.0
2006-07-20 13:34:00,103.043,103.053,103.03,103.05,44800174.0
2006-07-20 13:35:00,103.05,103.074,103.05,103.073,23812038.0
2006-07-20 13:36:00,103.08,103.093,103.07,103.09,11566595.0
2006-07-20 13:37:00,103.08,103.11,103.07,103.092,52570884.0
2006-07-20 13:38:00,103.095,103.118,103.08,103.103,77436926.0
2006-07-20 13:39:00,103.11,103.135,103.095,103.128,47107636.0
2006-07-20 13:40:00,103.125,103.148,103.125,103.135,61366971.0
2006-07-20 13:41:00,103.13,103.142,103.12,103.14,58419539.0
2006-07-20 13:42:00,103.13,103.152,103.13,103.14,101011662.0
2006-07-20 13:43:00,103.135,103.175,103.105,103.105,20859775.0
2006-07-20 13:44:00,103.14,103.155,103.098,103.145,62554290.0
2006-07-20 13:45:00,103.16,103.163,103.145,103.145,108381625.0
2006-07-20 13:46:00,103.155,103.155,103.13,103.15,67317514.0
2006-07-20 13:47:00,103.15,103.162,103.135,103.135,144320917.0
2006-07-20 13:48:00,103.145,103.19,103.14,103.19,71536195.0
2006-07-20 13:49:00,103.185,103.189,103.17,103.18,55838032.0
2006-07-20 13:50:00,103.17,103.185,103.17,103.175,65848853.0
2006-07-20 13:51:00,103.167,103.185,103.126,103.185,152296909.0
2006-07-20 13:52:00,103.175,103.175,103.155,103.17,79553713.0
2006-07-20 13:53:00,103.17,103.175,103.145,103.175,83557644.0
2006-07-20 13:54:00,103.173,103.183,103.165,103.165,21592343.0
2006-07-20 13:55:00,103.17,103.195,103.17,103.185,40715327.0
2006-07-20 13:56:00,103.19,103.19,103.157,103.157,48810661.0
2006-07-20 13:57:00,103.168,103.168,103.11,103.11,100215864.0
2006-07-20 13:58:00,103.12,103.133,103.085,103.12,166019967.0
2006-07-20 13:59:00,103.125,103.16,103.125,103.14,145677814.0
2006-07-20 14:00:00,103.085,103.145,103.075,103.12,120370497.0
2006-07-20 14:01:00,103.11,103.11,103.053,103.053,190063823.0
2006-07-20 14:02:00,103.06,103.06,103.015,103.02,143630026.0
2006-07-20 14:03:00,103.025,103.06,103.025,103.04,49746668.0
2006-07-20 14:04:00,103.035,103.059,103.025,103.032,76543433.0
2006-07-20 14:05:00,103.03,103.047,103.03,103.03,163951421.0
2006-07-20 14:06:00,103.04,103.07,103.03,103.06,73965697.0
2006-07-20 14:07:00,103.055,103.066,103.034,103.06,105773407.0
2006-07-20 14:08:00,103.055,103.056,103.04,103.04,75730283.0
2006-07-20 14:09:00,103.05,103.059,103.05,103.052,64918702.0
2006-07-20 14:10:00,103.065,103.065,102.973,103.005,77192234.0
2006-07-20 14:11:00,103.0,103.003,102.98,102.983,104143628.0
2006-07-20 14:12:00,102.977,103.0,102.965,102.965,88899821.0
2006-07-20 14:13:00,102.97,103.007,102.953,102.97,52956948.0
2006-07-20 14:14:00,102.98,103.0,102.978,103.0,60129402.0
2006-07-20 14:15:00,103.0,103.01,102.975,102.985,42714335.0
2006-07-20 14:16:00,102.985,102.985,102.95,102.95,58067961.0
2006-07-20 14:17:00,102.94,102.99,102.94,102.99,79010193.0
2006-07-20 14:18:00,102.98,103.013,102.967,102.967,82066434.0
2006-07-20 14:19:00,102.96,103.047,102.96,103.047,32782218.0
2006-07-20 14:20:00,103.045,103.07,102.99,102.99,17791780.0
2006-07-20 14:21:00,102.982,103.0,102.973,103.0,41169775.0
2006-07-20 14:22:00,102.98,103.015,102.98,103.0,48651703.0
2006-07-20 14:23:00,103.008,103.008,102.967,102.97,74931666.0
2006-07-20 14:24:00,102.97,103.062,102.967,103.062,91827721.0
2006-07-20 14:25:00,103.057,103.08,103.045,103.05,69575407.0
2006-07-20 14:26:00,103.055,103.07,103.005,103.005,40177775.0
2006-07-20 14:27:00,103.055,103.055,103.005,103.005,76050492.0
2006-07-20 14:28:00,103.043,103.08,103.035,103.035,56361938.0
2006-07-20 14:29:00,103.04,103.06,102.988,102.995,39039098.0
2006-07-20 14:30:00,102.995,103.13,102.995,103.1,24584367.0
2006-07-20 14:31:00,103.09,103.13,103.05,103.075,90134759.0
2006-07-20 14:32:00,103.095,103.1,103.055,103.055,42285370.0
2006-07-20 14:33:00,103.055,103.09,103.055,103.065,109085844.0
2006-07-20 14:34:00,103.07,103.095,103.07,103.075,27342776.0
2006-07-20 14:35:00,103.067,103.081,103.067,103.07,47719486.0
2006-07-20 14:36:00,103.075,103.13,103.075,103.11,47478677.0
2006-07-20 14:37:00,103.105,103.12,103.085,103.085,150556794.0
2006-07-20 14:38:00,103.045,103.11,103.045,103.083,70354977.0
2006-07-20 14:39:00,103.085,103.1,103.05,103.05,137663220.0
2006-07-20 14:40:00,103.043,103.07,103.013,103.03,94220747.0
2006-07-20 14:41:00,103.033,103.07,103.022,103.035,77260652.0
2006-07-20 14:42:00,103.04,103.055,103.01,103.03,39839018.0
2006-07-20 14:43:00,103.028,103.03,103.0,103.03,91039362.0
2006-07-20 14:44:00,103.025,103.062,103.025,103.062,53928668.0
2006-07-20 14:45:00,103.065,103.08,103.03,103.045,110711187.0
2006-07-20 14:46:00,103.055,103.065,103.03,103.03,88690417.0
2006-07-20 14:47:00,103.035,103.04,102.977,102.977,49284906.0
2006-07-20 14:48:00,102.983,102.985,102.955,102.985,43770786.0
2006-07-20 14:49:00,102.99,103.02,102.99,103.01,130420402.0
2006-07-20 14:50:00,103.015,103.023,102.995,103.01,139502317.0
2006-07-20 14:51:00,103.025,103.03,103.008,103.008,46934038.0
2006-07-20 14:52:00,103.015,103.045,103.015,103.015,116488619.0
2006-07-20 14:53:00,103.015,103.035,103.01,103.035,58865006.0
2006-07-20 14:54:00,103.035,103.04,103.013,103.04,26030801.0
2006-07-20 14:55:00,103.04,103.04,103.005,103.02,180442816.0
2006-07-20 14:56:00,103.025,103.035,103.01,103.015,32783292.0
2006-07-20 14:57:00,103.015,103.033,103.0,103.02,42833140.0
2006-07-20 14:58:00,103.017,103.025,103.002,103.01,231579641.0
2006-07-20 14:59:00,103.012,103.012,102.95,102.99,125277547.0
2006-07-20 15:00:00,103.0,103.005,102.99,102.99,36704181.0
2006-07-20 15:01:00,102.97,102.985,102.955,102.955,62134719.0
2006-07-20 15:02:00,102.95,102.98,102.95,102.97,81526235.0
2006-07-20 15:03:00,102.963,102.98,102.96,102.965,163421431.0
2006-07-20 15:04:00,102.965,102.983,102.965,102.965,67915005.0
2006-07-20 15:05:00,102.965,102.979,102.965,102.972,84356793.0
2006-07-20 15:06:00,102.975,102.978,102.957,102.96,116219777.0
2006-07-20 15:07:00,102.97,102.972,102.958,102.96,19099353.0
2006-07-20 15:08:00,102.96,102.96,102.938,102.945,20273788.0
2006-07-20 15:09:00,102.955,102.955,102.928,102.935,71042790.0
2006-07-20 15:10:00,102.93,102.96,102.93,102.95,97950917.0
2006-07-20 15:11:00,102.95,102.953,102.94,102.952,175687923.0
2006-07-20 15:12:00,102.96,102.96,102.937,102.94,40055588.0
2006-07-20 15:13:00,102.96,102.97,102.908,102.97,84412463.0
2006-07-20 15:14:00,102.965,102.966,102.912,102.95,69980452.0
2006-07-20 15:15:00,102.945,102.96,102.902,102.96,61421193.0
2006-07-20 15:16:00,102.95,102.986,102.95,102.963,60034405.0
2006-07-20 15:17:00,102.965,102.97,102.96,102.97,44246791.0
2006-07-20 15:18:00,102.975,103.0,102.975,102.99,67137578.0
2006-07-20 15:19:00,102.985,102.995,102.985,102.995,129363843.0
2006-07-20 15:20:00,103.0,103.0,102.973,102.99,132988636.0
2006-07-20 15:21:00,102.99,103.0,102.984,102.987,66589312.0
2006-07-20 15:22:00,102.98,102.997,102.962,102.997,52034847.0
2006-07-20 15:23:00,103.0,103.008,102.996,103.005,45450765.0
2006-07-20 15:24:00,102.995,103.025,102.985,103.01,53470802.0
2006-07-20 15:25:00,103.01,103.011,102.97,102.995,64762998.0
2006-07-20 15:26:00,103.0,103.01,102.992,103.01,124669201.0
2006-07-20 15:27:00,103.003,103.02,103.002,103.02,98882539.0
2006-07-20 15:28:00,103.02,103.02,103.0,103.0,137882495.0
2006-07-20 15:29:00,103.005,103.035,103.005,103.02,61019212.0
2006-07-20 15:30:00,103.015,103.025,103.01,103.025,49504519.0
2006-07-20 15:31:00,103.025,103.033,102.995,102.995,60884044.0
2006-07-20 15:32:00,103.005,103.02,102.99,102.99,166256597.0
2006-07-20 15:33:00,102.995,103.017,102.985,103.017,78945401.0
2006-07-20 15:34:00,103.023,103.023,102.98,102.98,55316159.0
2006-07-20 15:35:00,102.98,102.985,102.976,102.985,88258880.0
2006-07-20 15:36:00,102.98,102.995,102.98,102.99,81657342.0
2006-07-20 15:37:00,102.99,103.015,102.99,103.01,31941863.0
2006-07-20 15:38:00,103.01,103.023,102.992,103.01,158919339.0
2006-07-20 15:39:00,102.995,103.02,102.995,103.003,86428414.0
2006-07-20 15:40:00,103.005,103.02,102.981,102.995,31050440.0
2006-07-20 15:41:00,102.955,103.015,102.955,103.005,69800600.0
2006-07-20 15:42:00,103.0,103.065,103.0,103.065,48631568.0
2006-07-20 15:43:00,103.055,103.085,103.055,103.062,43769272.0
2006-07-20 15:44:00,103.065,103.079,103.06,103.07,69250999.0
2006-07-20 15:45:00,103.07,103.07,103.025,103.025,52736373.0
2006-07-20 15:46:00,103.033,103.033,102.97,103.01,8258313.0
2006-07-20 15:47:00,102.995,103.02,102.995,103.02,57308356.0
2006-07-20 15:48:00,103.02,103.051,103.02,103.045,63253268.0
2006-07-20 15:49:00,103.05,103.06,103.01,103.03,32104709.0
2006-07-20 15:50:00,103.033,103.052,103.005,103.052,90742274.0
2006-07-20 15:51:00,103.065,103.065,103.03,103.05,136455201.0
2006-07-20 15:52:00,103.05,103.05,103.015,103.05,137745781.0
2006-07-20 15:53:00,103.047,103.047,103.015,103.015,166143542.0
2006-07-20 15:54:00,103.013,103.045,103.0,103.045,49024856.0
2006-07-20 15:55:00,103.04,103.04,103.0,103.0,38433839.0
2006-07-20 15:56:00,103.02,103.02,102.96,102.987,172335443.0
2006-07-20 15:57:00,102.995,103.012,102.983,103.003,131375552.0
2006-07-20 15:58:00,103.01,103.04,102.99,103.04,115568386.0
2006-07-20 15:59:00,103.03,103.045,103.03,103.033,79631660.0
2006-07-20 16:00:00,103.035,103.045,102.945,103.025,48668692.0
2006-07-20 16:01:00,103.025,103.075,103.025,103.06,20312272.0
2006-07-20 16:02:00,103.055,103.07,103.027,103.04,15681135.0
2006-07-20 16:03:00,103.033,103.051,103.025,103.035,106572810.0
2006-07-20 16:04:00,103.045,103.05,103.015,103.04,50289441.0
2006-07-20 16:05:00,103.035,103.054,102.989,103.002,63801665.0
2006-07-20 16:06:00,103.0,103.0,102.95,102.97,33872155.0
2006-07-20 16:07:00,102.97,102.98,102.93,102.935,68001798.0
2006-07-20 16:08:00,102.94,102.953,102.92,102.92,28107777.0
2006-07-20 16:09:00,102.93,102.938,102.908,102.93,30427678.0
2006-07-20 16:10:00,102.922,102.922,102.878,102.89,112967738.0
2006-07-20 16:11:00,102.855,102.919,102.855,102.863,43438717.0
2006-07-20 16:12:00,102.863,102.9,102.831,102.88,68789840.0
2006-07-20 16:13:00,102.88,102.885,102.835,102.875,64758970.0
2006-07-20 16:14:00,102.87,102.935,102.865,102.922,23098124.0
2006-07-20 16:15:00,102.93,102.985,102.93,102.985,54487797.0
2006-07-20 16:16:00,102.985,102.985,102.905,102.93,51514466.0
2006-07-20 16:17:00,102.922,103.0,102.908,103.0,127194742.0
2006-07-20 16:18:00,102.992,103.0,102.98,102.985,48214927.0
2006-07-20 16:19:00,102.99,103.001,102.968,103.0,33118789.0
2006-07-20 16:20:00,103.0,103.03,102.98,103.03,82385541.0
2006-07-20 16:21:00,103.025,103.025,102.955,102.995,26333505.0
2006-07-20 16:22:00,102.983,103.005,102.975,102.985,15206809.0
2006-07-20 16:23:00,102.98,103.015,102.952,103.005,41631377.0
2006-07-20 16:24:00,103.01,103.035,102.956,103.015,71123944.0
2006-07-20 16:25:00,103.02,103.08,103.01,103.033,77507570.0
2006-07-20 16:26:00,103.04,103.04,102.99,103.02,100599497.0
2006-07-20 16:27:00,103.02,103.055,103.0,103.02,11308846.0
2006-07-20 16:28:00,103.02,103.055,103.02,103.035,20768889.0
2006-07-20 16:29:00,103.035,103.07,103.035,103.057,19629138.0
2006-07-20 16:30:00,103.045,103.069,103.04,103.04,23556119.0
2006-07-20 16:31:00,103.035,103.05,103.018,103.04,443321201.0
2006-07-20 16:32:00,103.045,103.052,102.987,103.02,40582399.0
2006-07-20 16:33:00,103.03,103.045,103.02,103.037,63485126.0
2006-07-20 16:34:00,102.995,103.069,102.995,103.01,169247778.0
2006-07-20 16:35:00,103.02,103.06,103.005,103.06,27893729.0
2006-07-20 16:36:00,103.053,103.055,103.04,103.055,99839399.0
2006-07-20 16:37:00,103.06,103.06,102.99,103.02,125956790.0
2006-07-20 16:38:00,103.02,103.06,103.02,103.06,27704242.0
2006-07-20 16:39:00,103.07,103.085,103.045,103.085,67780640.0
2006-07-20 16:40:00,103.083,103.112,103.083,103.095,181345702.0
2006-07-20 16:41:00,103.115,103.115,103.075,103.093,67995270.0
2006-07-20 16:42:00,103.105,103.12,103.08,103.095,57865376.0
2006-07-20 16:43:00,103.092,103.092,103.055,103.055,180036818.0
2006-07-20 16:44:00,103.053,103.09,103.053,103.065,17938894.0
2006-07-20 16:45:00,103.07,103.085,103.017,103.06,25540117.0
2006-07-20 16:46:00,103.07,103.072,103.06,103.065,122232958.0
2006-07-20 16:47:00,103.06,103.075,103.03,103.05,32797223.0
2006-07-20 16:48:00,103.043,103.043,102.975,103.0,79396192.0
2006-07-20 16:49:00,103.01,103.02,102.985,102.985,44230753.0
2006-07-20 16:50:00,102.985,103.0,102.973,102.985,151596555.0
2006-07-20 16:51:00,102.985,103.043,102.985,103.035,132846551.0
2006-07-20 16:52:00,103.015,103.024,103.0,103.0,161165772.0
2006-07-20 16:53:00,103.003,103.005,102.975,103.005,100816673.0
2006-07-20 16:54:00,103.0,103.02,103.0,103.005,196768641.0
2006-07-20 16:55:00,102.99,102.995,102.973,102.995,55512514.0
2006-07-20 16:56:00,103.0,103.0,102.938,102.938,118410252.0
2006-07-20 16:57:00,102.945,102.955,102.92,102.955,10587136.0
2006-07-20 16:58:00,102.95,102.97,102.915,102.922,71639325.0
2006-07-20 16:59:00,102.935,102.96,102.935,102.96,133692216.0
2006-07-20 17:00:00,102.955,102.956,102.925,102.952,91142366.0
2006-07-20 17:01:00,102.965,102.965,102.904,102.95,32161725.0
2006-07-20 17:02:00,102.957,102.962,102.942,102.942,37259233.0
2006-07-20 17:03:00,102.945,102.98,102.945,102.975,43298531.0
2006-07-20 17:04:00,102.99,102.995,102.95,102.95,63386914.0
2006-07-20 17:05:00,102.96,102.976,102.953,102.96,60392938.0
2006-07-20 17:06:00,102.96,102.98,102.95,102.95,146739274.0
2006-07-20 17:07:00,102.955,102.983,102.955,102.983,129900632.0
2006-07-20 17:08:00,102.977,102.999,102.95,102.98,79705243.0
2006-07-20 17:09:00,102.99,102.99,102.968,102.97,97802741.0
2006-07-20 17:10:00,102.962,102.98,102.96,102.96,142823466.0
2006-07-20 17:11:00,102.96,102.975,102.96,102.97,74492319.0
2006-07-20 17:12:00,102.965,102.975,102.945,102.975,153052902.0
2006-07-20 17:13:00,102.975,102.98,102.929,102.94,196643819.0
2006-07-20 17:14:00,102.95,102.968,102.94,102.95,81788805.0
2006-07-20 17:15:00,102.955,102.975,102.948,102.955,13646892.0
2006-07-20 17:16:00,102.958,102.97,102.943,102.952,93451038.0
2006-07-20 17:17:00,102.953,102.953,102.907,102.925,21384601.0
2006-07-20 17:18:00,102.925,102.96,102.917,102.96,54396626.0
2006-07-20 17:19:00,102.97,102.985,102.92,102.962,33521669.0
2006-07-20 17:20:00,102.957,102.991,102.935,102.968,56080128.0
2006-07-20 17:21:00,102.968,102.995,102.965,102.983,115937202.0
2006-07-20 17:22:00,102.983,103.0,102.895,102.953,53385700.0
2006-07-20 17:23:00,102.96,103.01,102.933,103.01,129748838.0
2006-07-20 17:24:00,103.0,103.02,102.98,103.02,62616203.0
2006-07-20 17:25:00,103.025,103.05,103.018,103.05,76270540.0
2006-07-20 17:26:00,103.05,103.055,103.03,103.043,105487539.0
2006-07-20 17:27:00,103.043,103.055,103.005,103.005,52710273.0
2006-07-20 17:28:00,103.045,103.062,103.045,103.06,93687195.0
2006-07-20 17:29:00,103.06,103.07,103.02,103.032,50793531.0
2006-07-20 17:30:00,103.04,103.065,103.03,103.065,14816786.0
2006-07-20 17:31:00,103.065,103.065,103.035,103.035,83771035.0
2006-07-20 17:32:00,103.04,103.053,103.02,103.02,157769289.0
2006-07-20 17:33:00,103.017,103.042,103.008,103.025,35652608.0
2006-07-20 17:34:00,103.02,103.029,103.012,103.012,103003948.0
2006-07-20 17:35:00,103.02,103.035,103.015,103.015,44730232.0
2006-07-20 17:36:00,103.02,103.02,102.988,102.99,35759561.0
2006-07-20 17:37:00,103.0,103.005,102.925,102.925,42648344.0
2006-07-20 17:38:00,102.935,102.97,102.915,102.915,15508987.0
2006-07-20 17:39:00,102.95,102.96,102.94,102.95,104512361.0
2006-07-20 17:40:00,102.95,102.95,102.929,102.95,15975220.0
2006-07-20 17:41:00,102.955,102.965,102.94,102.943,32091021.0
2006-07-20 17:42:00,102.945,102.965,102.935,102.95,100087751.0
2006-07-20 17:43:00,102.96,102.97,102.93,102.95,36452878.0
2006-07-20 17:44:00,102.945,102.975,102.945,102.975,52600639.0
2006-07-20 17:45:00,102.963,102.98,102.963,102.97,85607196.0
2006-07-20 17:46:00,102.975,102.975,102.942,102.942,40768912.0
2006-07-20 17:47:00,102.94,103.02,102.94,103.005,88208739.0
2006-07-20 17:48:00,103.007,103.03,103.007,103.02,94295117.0
2006-07-20 17:49:00,103.025,103.035,103.005,103.035,43920334.0
2006-07-20 17:50:00,103.033,103.033,103.015,103.015,59166835.0
2006-07-20 17:51:00,103.01,103.035,103.01,103.025,90236982.0
2006-07-20 17:52:00,103.023,103.05,103.023,103.04,146094412.0
2006-07-20 17:53:00,103.03,103.06,103.025,103.06,62285986.0
2006-07-20 17:54:00,103.06,103.06,103.037,103.037,132139466.0
2006-07-20 17:55:00,103.04,103.04,103.005,103.02,73452022.0
2006-07-20 17:56:00,103.02,103.02,102.97,102.97,51535737.0
2006-07-20 17:57:00,102.975,102.976,102.965,102.97,40422788.0
2006-07-20 17:58:00,102.97,102.981,102.965,102.965,139238872.0
2006-07-20 17:59:00,102.965,102.975,102.961,102.967,20257989.0
2006-07-20 18:00:00,102.97,102.975,102.955,102.97,59556492.0
2006-07-20 18:01:00,102.96,102.98,102.815,102.972,37103495.0
2006-07-20 18:02:00,102.975,102.995,102.957,102.995,117956736.0
2006-07-20 18:03:00,103.005,103.028,102.995,102.995,10724554.0
2006-07-20 18:04:00,102.987,103.025,102.987,102.993,43904062.0
2006-07-20 18:05:00,103.005,103.03,102.971,103.017,57944997.0
2006-07-20 18:06:00,103.03,103.03,102.985,103.015,36419749.0
2006-07-20 18:07:00,103.015,103.022,102.99,103.0,73625610.0
2006-07-20 18:08:00,102.99,103.005,102.975,102.975,101242261.0
2006-07-20 18:09:00,102.985,102.985,102.968,102.98,93117369.0
2006-07-20 18:10:00,102.975,102.99,102.96,102.96,32494596.0
2006-07-20 18:11:00,102.965,102.975,102.945,102.945,51722054.0
2006-07-20 18:12:00,102.95,102.957,102.948,102.95,98490222.0
2006-07-20 18:13:00,102.95,102.965,102.942,102.965,38105074.0
2006-07-20 18:14:00,102.953,102.972,102.953,102.957,117698901.0
2006-07-20 18:15:00,102.96,102.975,102.924,102.96,43679573.0
2006-07-20 18:16:00,102.957,103.023,102.957,103.017,83744195.0
2006-07-20 18:17:00,103.025,103.033,103.018,103.018,107475929.0
2006-07-20 18:18:00,103.02,103.055,103.02,103.045,85775318.0
2006-07-20 18:19:00,103.04,103.04,103.002,103.01,34143171.0
2006-07-20 18:20:00,103.025,103.025,102.993,103.02,72467541.0
2006-07-20 18:21:00,103.025,103.025,102.99,102.99,53707199.0
2006-07-20 18:22:00,102.995,103.005,102.975,103.005,52954705.0
2006-07-20 18:23:00,103.005,103.008,103.0,103.0,14246806.0
2006-07-20 18:24:00,103.0,103.0,102.977,102.98,135208118.0
2006-07-20 18:25:00,102.98,102.985,102.96,102.96,43194255.0
2006-07-20 18:26:00,102.95,102.99,102.95,102.97,20938482.0
2006-07-20 18:27:00,102.98,103.02,102.97,102.993,65458998.0
2006-07-20 18:28:00,102.995,103.001,102.977,102.997,115204206.0
2006-07-20 18:29:00,103.0,103.01,102.983,102.983,134502855.0
2006-07-20 18:30:00,102.98,102.992,102.96,102.992,78083068.0
2006-07-20 18:31:00,102.987,103.02,102.987,103.02,112694030.0
2006-07-20 18:32:00,103.015,103.025,103.015,103.015,70817444.0
2006-07-20 18:33:00,103.0,103.0,102.98,102.98,172680256.0
2006-07-20 18:34:00,102.99,103.025,102.99,103.025,37521792.0
2006-07-20 18:35:00,103.01,103.06,103.01,103.035,28464661.0
2006-07-20 18:36:00,103.03,103.032,103.01,103.01,47710489.0
2006-07-20 18:37:00,102.998,103.027,102.998,103.01,34013215.0
2006-07-20 18:38:00,103.02,103.02,103.004,103.005,97373488.0
2006-07-20 18:39:00,103.005,103.015,103.0,103.015,198772154.0
2006-07-20 18:40:00,103.01,103.03,103.01,103.01,44761918.0
2006-07-20 18:41:00,103.02,103.033,103.015,103.033,52959698.0
2006-07-20 18:42:00,103.045,103.045,103.023,103.03,92504565.0
2006-07-20 18:43:00,103.025,103.06,103.025,103.06,77324100.0
2006-07-20 18:44:00,103.055,103.07,103.055,103.06,61902020.0
2006-07-20 18:45:00,103.06,103.06,103.042,103.043,68227074.0
2006-07-20 18:46:00,103.04,103.04,102.995,102.995,92769220.0
2006-07-20 18:47:00,103.045,103.057,103.04,103.04,82852335.0
2006-07-20 18:48:00,103.03,103.04,103.03,103.03,21663010.0
2006-07-20 18:49:00,103.03,103.04,103.03,103.04,159614886.0
2006-07-20 18:50:00,103.04,103.04,103.028,103.035,52321432.0
2006-07-20 18:51:00,103.035,103.045,102.995,103.045,65384784.0
2006-07-20 18:52:00,103.055,103.066,103.055,103.06,136480722.0
2006-07-20 18:53:00,103.068,103.07,103.06,103.06,46827693.0
2006-07-20 18:54:00,103.067,103.067,103.048,103.065,40476452.0
2006-07-20 18:55:00,103.07,103.075,103.06,103.07,54069492.0
2006-07-20 18:56:00,103.06,103.07,103.05,103.07,55980083.0
2006-07-20 18:57:00,103.07,103.07,103.055,103.065,25896927.0
2006-07-20 18:58:00,103.07,103.085,103.067,103.067,78893448.0
2006-07-20 18:59:00,103.07,103.09,103.07,103.09,9867376.0
2006-07-20 19:00:00,103.09,103.1,103.08,103.083,131013112.0
2006-07-20 19:01:00,103.085,103.1,103.075,103.083,59471252.0
2006-07-20 19:02:00,103.08,103.1,103.07,103.09,71354434.0
2006-07-20 19:03:00,103.08,103.094,103.07,103.07,129521328.0
2006-07-20 19:04:00,103.065,103.07,103.055,103.06,75606290.0
2006-07-20 19:05:00,103.075,103.085,103.073,103.075,140119535.0
2006-07-20 19:06:00,103.073,103.073,103.047,103.047,95904176.0
2006-07-20 19:07:00,103.055,103.097,103.055,103.08,32230556.0
2006-07-20 19:08:00,103.067,103.085,103.067,103.085,90394084.0
2006-07-20 19:09:00,103.09,103.096,103.072,103.095,34590834.0
2006-07-20 19:10:00,103.085,103.113,103.085,103.095,104171314.0
2006-07-20 19:11:00,103.1,103.142,103.09,103.09,33806754.0
2006-07-20 19:12:00,103.12,103.165,103.11,103.165,22042642.0
2006-07-20 19:13:00,103.155,103.175,103.155,103.16,165367902.0
2006-07-20 19:14:00,103.155,103.17,103.147,103.17,44731615.0
2006-07-20 19:15:00,103.165,103.21,103.165,103.185,63804900.0
2006-07-20 19:16:00,103.185,103.193,103.157,103.16,128083629.0
2006-07-20 19:17:00,103.183,103.206,103.183,103.195,71146597.0
2006-07-20 19:18:00,103.195,103.27,103.195,103.255,96176986.0
2006-07-20 19:19:00,103.243,103.262,103.18,103.18,106295943.0
2006-07-20 19:20:00,103.18,103.215,103.18,103.205,143478901.0
2006-07-20 19:21:00,103.21,103.21,103.18,103.18,62019967.0
2006-07-20 19:22:00,103.185,103.185,103.174,103.175,94031375.0
2006-07-20 19:23:00,103.17,103.185,103.17,103.175,55903128.0
2006-07-20 19:24:00,103.18,103.18,103.165,103.17,44147009.0
2006-07-20 19:25:00,103.17,103.17,103.15,103.165,21823534.0
2006-07-20 19:26:00,103.16,103.16,103.13,103.145,145437026.0
2006-07-20 19:27:00,103.143,103.15,103.14,103.15,118602592.0
2006-07-20 19:28:00,103.145,103.16,103.135,103.135,106480961.0
2006-07-20 19:29:00,103.14,103.148,103.089,103.125,94920847.0
2006-07-20 19:30:00,103.13,103.13,103.101,103.102,73191197.0
2006-07-20 19:31:00,103.1,103.113,103.095,103.095,174711006.0
2006-07-20 19:32:00,103.095,103.1,103.085,103.1,81242262.0
2006-07-20 19:33:00,103.093,103.118,103.093,103.11,119741572.0
2006-07-20 19:34:00,103.113,103.14,103.096,103.123,119441145.0
2006-07-20 19:35:00,103.12,103.124,103.113,103.113,128916420.0
2006-07-20 19:36:00,103.115,103.12,103.1,103.12,176434160.0
2006-07-20 19:37:00,103.12,103.137,103.12,103.137,63279698.0
2006-07-20 19:38:00,103.145,103.16,103.143,103.16,54954839.0
2006-07-20 19:39:00,103.16,103.17,103.135,103.17,23729654.0
2006-07-20 19:40:00,103.165,103.17,103.165,103.165,84046211.0
2006-07-20 19:41:00,103.16,103.18,103.16,103.165,12156032.0
2006-07-20 19:42:00,103.16,103.17,103.155,103.155,69497352.0
2006-07-20 19:43:00,103.157,103.19,103.157,103.185,78682669.0
2006-07-20 19:44:00,103.187,103.225,103.187,103.225,127906399.0
2006-07-20 19:45:00,103.23,103.247,103.171,103.21,74615045.0
2006-07-20 19:46:00,103.215,103.223,103.21,103.22,75774728.0
2006-07-20 19:47:00,103.215,103.219,103.16,103.205,29266107.0
2006-07-20 19:48:00,103.21,103.227,103.21,103.21,42561185.0
2006-07-20 19:49:00,103.21,103.225,103.21,103.225,145237236.0
2006-07-20 19:50:00,103.23,103.23,103.185,103.215,87212508.0
2006-07-20 19:51:00,103.215,103.215,103.17,103.18,38086803.0
2006-07-20 19:52:00,103.175,103.182,103.175,103.175,37419197.0
2006-07-20 19:53:00,103.17,103.203,103.17,103.203,205906309.0
2006-07-20 19:54:00,103.21,103.235,103.2,103.2,87541675.0
2006-07-20 19:55:00,103.2,103.217,103.17,103.185,58122725.0
2006-07-20 19:56:00,103.19,103.2,103.178,103.2,23784823.0
2006-07-20 19:57:00,103.195,103.204,103.19,103.19,49562875.0
2006-07-20 19:58:00,103.19,103.2,103.175,103.2,78363170.0
2006-07-20 19:59:00,103.195,103.197,103.19,103.19,48620786.0
2006-07-20 20:00:00,103.18,103.2,103.112,103.112,138222483.0
2006-07-20 20:01:00,103.117,103.16,103.055,103.14,51718484.0
2006-07-20 20:02:00,103.135,103.185,103.125,103.17,145532717.0
2006-07-20 20:03:00,103.17,103.225,103.17,103.183,60353974.0
2006-07-20 20:04:00,103.19,103.225,103.163,103.175,50886433.0
2006-07-20 20:05:00,103.175,103.2,103.175,103.2,9220045.0
2006-07-20 20:06:00,103.205,103.205,103.163,103.167,51348220.0
2006-07-20 20:07:00,103.18,103.19,103.137,103.17,92403580.0
2006-07-20 20:08:00,103.18,103.195,103.18,103.187,43196616.0
2006-07-20 20:09:00,103.183,103.218,103.165,103.2,40103879.0
2006-07-20 20:10:00,103.198,103.21,103.18,103.193,98900931.0
2006-07-20 20:11:00,103.2,103.22,103.185,103.195,77528835.0
2006-07-20 20:12:00,103.2,103.21,103.192,103.21,122643065.0
2006-07-20 20:13:00,103.205,103.205,103.178,103.185,94947840.0
2006-07-20 20:14:00,103.19,103.2,103.17,103.185,78398299.0
2006-07-20 20:15:00,103.185,103.495,103.185,103.375,56937280.0
2006-07-20 20:16:00,103.375,103.375,103.307,103.338,124498445.0
2006-07-20 20:17:00,103.337,103.345,103.295,103.315,54065077.0
2006-07-20 20:18:00,103.315,103.315,103.253,103.253,33885689.0
2006-07-20 20:19:00,103.255,103.315,103.255,103.275,58942871.0
2006-07-20 20:20:00,103.272,103.278,103.265,103.265,42456249.0
2006-07-20 20:21:00,103.245,103.26,103.22,103.225,62295483.0
2006-07-20 20:22:00,103.23,103.23,103.205,103.205,21692125.0
2006-07-20 20:23:00,103.205,103.23,103.2,103.21,62051707.0
2006-07-20 20:24:00,103.21,103.21,103.192,103.195,30077411.0
2006-07-20 20:25:00,103.2,103.21,103.17,103.21,128766104.0
2006-07-20 20:26:00,103.22,103.26,103.22,103.26,22991445.0
2006-07-20 20:27:00,103.26,103.263,103.19,103.19,29211148.0
2006-07-20 20:28:00,103.2,103.213,103.2,103.213,32420464.0
2006-07-20 20:29:00,103.22,103.22,103.197,103.205,5718930.0
2006-07-20 20:30:00,103.21,103.23,103.21,103.23,65947846.0
2006-07-20 20:31:00,103.23,103.23,103.195,103.195,2554719.0
2006-07-20 20:32:00,103.2,103.2,103.18,103.19,109686314.0
2006-07-20 20:33:00,103.182,103.182,103.07,103.125,21376285.0
2006-07-20 20:34:00,103.13,103.135,103.105,103.105,65199821.0
2006-07-20 20:35:00,103.105,103.115,103.077,103.077,68170606.0
2006-07-20 20:36:00,103.077,103.11,103.077,103.11,44994722.0
2006-07-20 20:37:00,103.105,103.125,103.09,103.12,69564608.0
2006-07-20 20:38:00,103.13,103.13,103.085,103.085,30628232.0
2006-07-20 20:39:00,103.085,103.12,103.073,103.12,58130716.0
2006-07-20 20:40:00,103.12,103.12,103.068,103.085,57957828.0
2006-07-20 20:41:00,103.09,103.14,103.09,103.107,104882824.0
2006-07-20 20:42:00,103.105,103.109,103.09,103.09,19401419.0
2006-07-20 20:43:00,103.095,103.099,103.086,103.09,35028733.0
2006-07-20 20:44:00,103.09,103.135,103.09,103.135,61064922.0
2006-07-20 20:45:00,103.13,103.145,103.123,103.145,69898679.0
2006-07-20 20:46:00,103.145,103.175,103.145,103.175,96342935.0
2006-07-20 20:47:00,103.18,103.18,103.163,103.163,23125455.0
2006-07-20 20:48:00,103.16,103.184,103.147,103.17,82071485.0
2006-07-20 20:49:00,103.17,103.17,103.11,103.11,75258895.0
2006-07-20 20:50:00,103.153,103.161,103.142,103.142,162605249.0
2006-07-20 20:51:00,103.148,103.21,103.148,103.21,37842582.0
2006-07-20 20:52:00,103.2,103.26,103.2,103.26,14972482.0
2006-07-20 20:53:00,103.26,103.26,103.242,103.257,77966425.0
2006-07-20 20:54:00,103.26,103.265,103.248,103.26,49882021.0
2006-07-20 20:55:00,103.255,103.26,103.248,103.248,21506584.0
2006-07-20 20:56:00,103.24,103.243,103.23,103.23,201377671.0
2006-07-20 20:57:00,103.23,103.24,103.19,103.19,140402653.0
2006-07-20 20:58:00,103.19,103.21,103.175,103.192,37051310.0
2006-07-20 20:59:00,103.2,103.26,103.2,103.26,108856183.0
2006-07-20 21:00:00,103.258,103.258,103.23,103.245,102399927.0
2006-07-20 21:01:00,103.242,103.243,103.215,103.215,25455345.0
2006-07-20 21:02:00,103.21,103.223,103.18,103.223,36126919.0
2006-07-20 21:03:00,103.185,103.252,103.185,103.22,49443455.0
2006-07-20 21:04:00,103.208,103.223,103.205,103.205,152945516.0
2006-07-20 21:05:00,103.203,103.205,103.183,103.2,98186460.0
2006-07-20 21:06:00,103.203,103.206,103.172,103.172,46734521.0
2006-07-20 21:07:00,103.18,103.18,103.16,103.18,51485823.0
2006-07-20 21:08:00,103.175,103.181,103.17,103.175,34194949.0
2006-07-20 21:09:00,103.18,103.195,103.17,103.195,68123071.0
2006-07-20 21:10:00,103.175,103.213,103.175,103.177,96204956.0
2006-07-20 21:11:00,103.185,103.185,103.172,103.178,24216167.0
2006-07-20 21:12:00,103.177,103.192,103.175,103.183,28142491.0
2006-07-20 21:13:00,103.18,103.195,103.178,103.185,29759230.0
2006-07-20 21:14:00,103.175,103.175,103.14,103.14,32235141.0
2006-07-20 21:15:00,103.14,103.151,103.137,103.145,171530566.0
2006-07-20 21:16:00,103.145,103.169,103.145,103.162,52694734.0
2006-07-20 21:17:00,103.17,103.17,103.157,103.16,26827235.0
2006-07-20 21:18:00,103.16,103.175,103.16,103.175,56597302.0
2006-07-20 21:19:00,103.172,103.204,103.172,103.18,49866332.0
2006-07-20 21:20:00,103.18,103.192,103.18,103.183,37601808.0
2006-07-20 21:21:00,103.195,103.195,103.173,103.175,89283745.0
2006-07-20 21:22:00,103.18,103.18,103.17,103.17,107732350.0
2006-07-20 21:23:00,103.18,103.19,103.175,103.19,14688987.0
2006-07-20 21:24:00,103.178,103.2,103.157,103.157,107991210.0
2006-07-20 21:25:00,103.16,103.182,103.16,103.175,49722835.0
2006-07-20 21:26:00,103.175,103.185,103.15,103.165,85319054.0
2006-07-20 21:27:00,103.155,103.18,103.155,103.18,93271418.0
2006-07-20 21:28:00,103.18,103.2,103.18,103.185,17306154.0
2006-07-20 21:29:00,103.2,103.2,103.19,103.195,37651691.0
2006-07-20 21:30:00,103.188,103.202,103.145,103.145,49947949.0
2006-07-20 21:31:00,103.188,103.197,103.188,103.195,123591455.0
2006-07-20 21:32:00,103.195,103.21,103.165,103.18,134583912.0
2006-07-20 21:33:00,103.175,103.183,103.157,103.163,144404760.0
2006-07-20 21:34:00,103.16,103.17,103.157,103.16,106949638.0
2006-07-20 21:35:00,103.152,103.152,103.13,103.132,87344648.0
2006-07-20 21:36:00,103.14,103.155,103.113,103.15,96753970.0
2006-07-20 21:37:00,103.15,103.155,103.126,103.155,70629210.0
2006-07-20 21:38:00,103.145,103.158,103.13,103.152,31201134.0
2006-07-20 21:39:00,103.162,103.164,103.15,103.155,67486617.0
2006-07-20 21:40:00,103.155,103.165,103.125,103.125,99325319.0
2006-07-20 21:41:00,103.13,103.135,103.11,103.13,69900044.0
2006-07-20 21:42:00,103.125,103.128,103.115,103.12,157225459.0
2006-07-20 21:43:00,103.125,103.14,103.105,103.14,119793465.0
2006-07-20 21:44:00,103.14,103.16,103.122,103.155,100544268.0
2006-07-20 21:45:00,103.143,103.143,103.1,103.1,152215593.0
2006-07-20 21:46:00,103.15,103.16,103.146,103.16,33619861.0
2006-07-20 21:47:00,103.155,103.175,103.14,103.175,44323235.0
2006-07-20 21:48:00,103.165,103.165,103.142,103.15,30322872.0
2006-07-20 21:49:00,103.157,103.196,103.157,103.18,47503191.0
2006-07-20 21:50:00,103.173,103.19,103.16,103.178,30114799.0
2006-07-20 21:51:00,103.178,103.178,103.173,103.175,61685190.0
2006-07-20 21:52:00,103.16,103.178,103.153,103.153,29862167.0
2006-07-20 21:53:00,103.16,103.17,103.14,103.14,55488353.0
2006-07-20 21:54:00,103.143,103.17,103.143,103.155,155659401.0
2006-07-20 21:55:00,103.155,103.16,103.142,103.16,84730695.0
2006-07-20 21:56:00,103.15,103.174,103.15,103.16,191941626.0
2006-07-20 21:57:00,103.16,103.165,103.155,103.155,101206010.0
2006-07-20 21:58:00,103.155,103.185,103.155,103.185,134887370.0
2006-07-20 21:59:00,103.18,103.19,103.167,103.19,54997020.0
2006-07-20 22:00:00,103.19,103.205,103.148,103.205,44722590.0
2006-07-20 22:01:00,103.2,103.203,103.16,103.18,77836487.0
2006-07-20 22:02:00,103.167,103.205,103.167,103.205,86795211.0
2006-07-20 22:03:00,103.195,103.209,103.18,103.18,57533055.0
2006-07-20 22:04:00,103.183,103.237,103.183,103.235,33687896.0
2006-07-20 22:05:00,103.245,103.245,103.195,103.195,95849219.0
2006-07-20 22:06:00,103.2,103.22,103.19,103.19,73168600.0
2006-07-20 22:07:00,103.195,103.195,103.175,103.193,44408699.0
2006-07-20 22:08:00,103.2,103.2,103.15,103.15,69294273.0
2006-07-20 22:09:00,103.155,103.185,103.15,103.15,145825707.0
2006-07-20 22:10:00,103.16,103.165,103.105,103.145,37852542.0
2006-07-20 22:11:00,103.15,103.18,103.133,103.18,134857031.0
2006-07-20 22:12:00,103.19,103.2,103.19,103.2,67412488.0
2006-07-20 22:13:00,103.21,103.21,103.145,103.19,13973882.0
2006-07-20 22:14:00,103.18,103.192,103.17,103.17,61206036.0
2006-07-20 22:15:00,103.165,103.165,103.13,103.155,36214821.0
2006-07-20 22:16:00,103.16,103.17,103.145,103.145,56736096.0
2006-07-20 22:17:00,103.15,103.175,103.146,103.175,129026820.0
2006-07-20 22:18:00,103.165,103.166,103.157,103.16,70117496.0
2006-07-20 22:19:00,103.155,103.165,103.155,103.155,92736117.0
2006-07-20 22:20:00,103.16,103.17,103.155,103.17,165013875.0
2006-07-20 22:21:00,103.17,103.17,103.13,103.165,91343198.0
2006-07-20 22:22:00,103.165,103.165,103.145,103.145,104552595.0
2006-07-20 22:23:00,103.145,103.154,103.145,103.145,86699863.0
2006-07-20 22:24:00,103.147,103.16,103.147,103.155,17928022.0
2006-07-20 22:25:00,103.15,103.15,103.135,103.135,31387442.0
2006-07-20 22:26:00,103.155,103.16,103.151,103.16,10892295.0
2006-07-20 22:27:00,103.16,103.17,103.155,103.155,63580548.0
2006-07-20 22:28:00,103.15,103.15,103.135,103.135,232191626.0
2006-07-20 22:29:00,103.14,103.16,103.14,103.15,55949215.0
2006-07-20 22:30:00,103.142,103.142,103.11,103.11,162869464.0
2006-07-20 22:31:00,103.12,103.135,103.118,103.13,58192246.0
2006-07-20 22:32:00,103.123,103.15,103.112,103.125,23254505.0
2006-07-20 22:33:00,103.135,103.135,103.117,103.13,30468929.0
2006-07-20 22:34:00,103.123,103.131,103.114,103.117,152948828.0
2006-07-20 22:35:00,103.107,103.123,103.107,103.123,216071311.0
2006-07-20 22:36:00,103.12,103.12,103.105,103.105,84887899.0
2006-07-20 22:37:00,103.12,103.121,103.115,103.115,119900007.0
2006-07-20 22:38:00,103.105,103.12,103.105,103.117,69883881.0
2006-07-20 22:39:00,103.115,103.13,103.113,103.13,102681737.0
2006-07-20 22:40:00,103.125,103.15,103.123,103.15,111027608.0
2006-07-20 22:41:00,103.143,103.17,103.143,103.145,115482742.0
2006-07-20 22:42:00,103.15,103.175,103.15,103.15,23311567.0
2006-07-20 22:43:00,103.145,103.172,103.145,103.148,33089366.0
2006-07-20 22:44:00,103.155,103.17,103.152,103.16,35396335.0
2006-07-20 22:45:00,103.16,103.16,103.147,103.155,97792635.0
2006-07-20 22:46:00,103.15,103.152,103.14,103.14,43256275.0
2006-07-20 22:47:00,103.14,103.185,103.14,103.16,94907173.0
2006-07-20 22:48:00,103.16,103.181,103.135,103.17,33141783.0
2006-07-20 22:49:00,103.185,103.2,103.177,103.185,40087368.0
2006-07-20 22:50:00,103.19,103.22,103.19,103.22,123854197.0
2006-07-20 22:51:00,103.22,103.235,103.205,103.225,61527234.0
2006-07-20 22:52:00,103.23,103.235,103.178,103.235,78783147.0
2006-07-20 22:53:00,103.22,103.23,103.215,103.215,130759839.0
2006-07-20 22:54:00,103.225,103.27,103.22,103.22,25705396.0
2006-07-20 22:55:00,103.23,103.256,103.23,103.24,50907556.0
2006-07-20 22:56:00,103.26,103.305,103.26,103.295,109578176.0
2006-07-20 22:57:00,103.295,103.31,103.27,103.31,126693042.0
2006-07-20 22:58:00,103.298,103.315,103.297,103.297,70397107.0
2006-07-20 22:59:00,103.295,103.305,103.293,103.305,16787318.0
2006-07-20 23:00:00,103.293,103.3,103.245,103.3,125756224.0
2006-07-20 23:27:00,103.3,103.315,103.3,103.315,26273773.0
2006-07-20 23:28:00,103.315,103.321,103.275,103.285,70920518.0
2006-07-20 23:29:00,103.278,103.294,103.275,103.275,235991395.0
2006-07-20 23:30:00,103.275,103.279,103.23,103.265,113980398.0
2006-07-20 23:31:00,103.27,103.27,103.25,103.255,113297905.0
2006-07-20 23:32:00,103.27,103.29,103.267,103.28,115632390.0
2006-07-20 23:33:00,103.28,103.285,103.273,103.278,88771401.0
2006-07-20 23:34:00,103.28,103.295,103.28,103.295,110039734.0
2006-07-20 23:35:00,103.3,103.31,103.287,103.3,110986764.0
2006-07-20 23:36:00,103.298,103.298,103.28,103.285,166026822.0
2006-07-20 23:37:00,103.285,103.29,103.267,103.29,40895555.0
2006-07-20 23:38:00,103.285,103.297,103.282,103.29,90655743.0
2006-07-20 23:39:00,103.29,103.31,103.285,103.31,171740043.0
2006-07-20 23:40:00,103.305,103.32,103.278,103.302,229411514.0
2006-07-20 23:41:00,103.265,103.327,103.265,103.295,67297796.0
2006-07-20 23:42:00,103.295,103.328,103.27,103.315,172928899.0
2006-07-20 23:43:00,103.32,103.32,103.3,103.303,135480597.0
2006-07-20 23:44:00,103.31,103.326,103.29,103.32,154152076.0
2006-07-20 23:45:00,103.313,103.325,103.275,103.313,273671389.0
2006-07-20 23:46:00,103.32,103.32,103.305,103.317,54522221.0
2006-07-20 23:47:00,103.32,103.322,103.295,103.295,80840804.0
2006-07-20 23:48:00,103.295,103.3,103.287,103.3,80375611.0
2006-07-20 23:49:00,103.293,103.305,103.289,103.297,33422344.0
2006-07-20 23:50:00,103.293,103.315,103.278,103.31,80518288.0
2006-07-20 23:51:00,103.305,103.31,103.3,103.302,229557137.0
2006-07-20 23:52:00,103.31,103.315,103.295,103.31,277745503.0
2006-07-20 23:53:00,103.3,103.304,103.28,103.28,69998344.0
2006-07-20 23:54:00,103.28,103.295,103.24,103.28,37260034.0
2006-07-20 23:55:00,103.283,103.295,103.28,103.28,334240108.0
2006-07-20 23:56:00,103.285,103.295,103.28,103.295,68728109.0
2006-07-20 23:57:00,103.285,103.295,103.28,103.28,107301163.0
2006-07-20 23:58:00,103.275,103.275,103.233,103.255,124916881.0
2006-07-20 23:59:00,103.245,103.25,103.24,103.243,121135458.0
2006-07-21 00:00:00,103.24,103.255,103.24,103.25,102733390.0
2006-07-21 00:01:00,103.255,103.27,103.255,103.27,49214260.0
2006-07-21 00:02:00,103.265,103.275,103.26,103.268,128351126.0
2006-07-21 00:03:00,103.263,103.275,103.262,103.262,125735685.0
2006-07-21 00:04:00,103.265,103.27,103.255,103.27,89125545.0
2006-07-21 00:05:00,103.265,103.265,103.24,103.24,33584500.0
2006-07-21 00:06:00,103.225,103.246,103.223,103.223,34438593.0
2006-07-21 00:07:00,103.223,103.238,103.223,103.235,18515371.0
2006-07-21 00:08:00,103.227,103.245,103.227,103.238,57490040.0
2006-07-21 00:09:00,103.245,103.245,103.225,103.233,94973967.0
2006-07-21 00:10:00,103.235,103.255,103.235,103.24,12830831.0
2006-07-21 00:11:00,103.24,103.25,103.225,103.225,43397411.0
2006-07-21 00:12:00,103.22,103.243,103.22,103.23,160184398.0
2006-07-21 00:13:00,103.24,103.258,103.24,103.24,59988157.0
2006-07-21 00:14:00,103.24,103.242,103.233,103.233,137704204.0
2006-07-21 00:15:00,103.23,103.24,103.23,103.24,50443908.0
2006-07-21 00:16:00,103.24,103.245,103.233,103.245,49774235.0
2006-07-21 00:17:00,103.245,103.25,103.238,103.25,84639624.0
2006-07-21 00:18:00,103.238,103.246,103.233,103.233,235667613.0
2006-07-21 00:19:00,103.23,103.25,103.23,103.23,131793210.0
2006-07-21 00:20:00,103.235,103.235,103.23,103.235,37556395.0
2006-07-21 00:21:00,103.235,103.252,103.233,103.24,103081427.0
2006-07-21 00:22:00,103.23,103.24,103.214,103.22,121803245.0
2006-07-21 00:23:00,103.23,103.23,103.21,103.21,78979668.0
2006-07-21 00:24:00,103.215,103.229,103.215,103.215,55267345.0
2006-07-21 00:25:00,103.21,103.22,103.21,103.215,97236819.0
2006-07-21 00:26:00,103.217,103.24,103.217,103.233,25798212.0
2006-07-21 00:27:00,103.237,103.237,103.211,103.218,55579174.0
2006-07-21 00:28:00,103.235,103.235,103.217,103.23,42914859.0
2006-07-21 00:29:00,103.23,103.23,103.203,103.203,29223152.0
2006-07-21 00:30:00,103.2,103.212,103.2,103.205,102048617.0
2006-07-21 00:31:00,103.21,103.21,103.183,103.183,51269197.0
2006-07-21 00:32:00,103.178,103.2,103.178,103.19,128380686.0
2006-07-21 00:33:00,103.18,103.2,103.18,103.185,66451381.0
2006-07-21 00:34:00,103.185,103.195,103.182,103.195,77443179.0
2006-07-21 00:35:00,103.195,103.2,103.19,103.2,22266347.0
2006-07-21 00:36:00,103.2,103.2,103.185,103.185,86802554.0
2006-07-21 00:37:00,103.185,103.195,103.185,103.185,39265220.0
2006-07-21 00:38:00,103.185,103.195,103.175,103.19,182537590.0
2006-07-21 00:39:00,103.19,103.203,103.186,103.192,19491981.0
2006-07-21 00:40:00,103.2,103.205,103.183,103.205,114332394.0
2006-07-21 00:41:00,103.205,103.205,103.18,103.2,40442155.0
2006-07-21 00:42:00,103.205,103.215,103.203,103.205,34129739.0
2006-07-21 00:43:00,103.2,103.21,103.197,103.205,118731740.0
2006-07-21 00:44:00,103.205,103.21,103.195,103.21,93127392.0
2006-07-21 00:45:00,103.21,103.21,103.18,103.192,118127412.0
2006-07-21 00:46:00,103.19,103.22,103.18,103.22,79797287.0
2006-07-21 00:47:00,103.22,103.22,103.175,103.21,83597675.0
2006-07-21 00:48:00,103.21,103.225,103.21,103.22,15092142.0
2006-07-21 00:49:00,103.215,103.226,103.205,103.21,46863282.0
2006-07-21 00:50:00,103.215,103.238,103.215,103.22,120053604.0
2006-07-21 00:51:00,103.217,103.217,103.19,103.19,188376474.0
2006-07-21 00:52:00,103.195,103.21,103.187,103.21,115840076.0
2006-07-21 00:53:00,103.2,103.213,103.2,103.2,38651460.0
2006-07-21 00:54:00,103.2,103.2,103.193,103.2,29840426.0
2006-07-21 00:55:00,103.19,103.209,103.183,103.183,35034236.0
2006-07-21 00:56:00,103.19,103.203,103.185,103.185,67276380.0
2006-07-21 00:57:00,103.19,103.21,103.187,103.195,122873066.0
2006-07-21 00:58:00,103.205,103.21,103.195,103.195,113708334.0
2006-07-21 00:59:00,103.2,103.2,103.185,103.19,21003289.0
2006-07-21 01:00:00,103.185,103.189,103.18,103.185,65628043.0
2006-07-21 01:01:00,103.17,103.185,103.17,103.18,56036886.0
2006-07-21 01:02:00,103.17,103.184,103.17,103.17,191105449.0
2006-07-21 01:03:00,103.157,103.157,103.135,103.135,19375444.0
2006-07-21 01:04:00,103.138,103.15,103.131,103.15,30343062.0
2006-07-21 01:05:00,103.15,103.15,103.134,103.143,56838659.0
2006-07-21 01:06:00,103.15,103.156,103.148,103.155,25407794.0
2006-07-21 01:07:00,103.158,103.165,103.15,103.15,140955164.0
2006-07-21 01:08:00,103.153,103.153,103.144,103.15,71682669.0
2006-07-21 01:09:00,103.15,103.164,103.15,103.15,30219898.0
2006-07-21 01:10:00,103.155,103.18,103.155,103.167,33934789.0
2006-07-21 01:11:00,103.162,103.18,103.161,103.18,92420820.0
2006-07-21 01:12:00,103.17,103.18,103.165,103.18,151977421.0
2006-07-21 01:13:00,103.175,103.185,103.135,103.175,58753189.0
2006-07-21 01:14:00,103.185,103.19,103.172,103.19,28388653.0
2006-07-21 01:15:00,103.182,103.198,103.182,103.197,76542324.0
2006-07-21 01:16:00,103.195,103.195,103.16,103.16,116288969.0
2006-07-21 01:17:00,103.16,103.16,103.133,103.137,34318816.0
2006-07-21 01:18:00,103.148,103.148,103.136,103.14,95109524.0
2006-07-21 01:19:00,103.14,103.151,103.14,103.143,69467225.0
2006-07-21 01:20:00,103.145,103.155,103.145,103.145,55667260.0
2006-07-21 01:21:00,103.14,103.145,103.137,103.14,58276919.0
2006-07-21 01:22:00,103.14,103.15,103.135,103.14,20419212.0
2006-07-21 01:23:00,103.135,103.15,103.128,103.15,32012316.0
2006-07-21 01:24:00,103.145,103.145,103.13,103.13,75812223.0
2006-07-21 01:25:00,103.14,103.148,103.136,103.148,118371339.0
2006-07-21 01:26:00,103.15,103.15,103.133,103.15,50804589.0
2006-07-21 01:27:00,103.145,103.148,103.118,103.118,178067541.0
2006-07-21 01:28:00,103.127,103.127,103.105,103.125,75075081.0
2006-07-21 01:29:00,103.125,103.125,103.1,103.115,62975456.0
2006-07-21 01:30:00,103.125,103.125,103.107,103.115,12942996.0
2006-07-21 01:31:00,103.105,103.125,103.105,103.125,111783526.0
2006-07-21 01:32:00,103.125,103.135,103.123,103.127,125293894.0
2006-07-21 01:33:00,103.125,103.127,103.115,103.127,48688611.0
2006-07-21 01:34:00,103.125,103.128,103.116,103.12,22612524.0
2006-07-21 01:35:00,103.12,103.125,103.115,103.125,86736266.0
2006-07-21 01:36:00,103.125,103.131,103.073,103.13,148584055.0
2006-07-21 01:37:00,103.12,103.135,103.12,103.125,31367166.0
2006-07-21 01:38:00,103.117,103.13,103.117,103.123,94793898.0
2006-07-21 01:39:00,103.135,103.135,103.123,103.125,69254915.0
2006-07-21 01:40:00,103.122,103.15,103.122,103.15,15482444.0
2006-07-21 01:41:00,103.15,103.18,103.145,103.15,54701065.0
2006-07-21 01:42:00,103.137,103.158,103.137,103.158,84472841.0
2006-07-21 01:43:00,103.16,103.16,103.141,103.143,49612949.0
2006-07-21 01:44:00,103.15,103.157,103.138,103.153,47294093.0
2006-07-21 01:45:00,103.15,103.158,103.14,103.155,112232627.0
2006-07-21 01:46:00,103.16,103.171,103.16,103.165,68282141.0
2006-07-21 01:47:00,103.17,103.17,103.135,103.135,116491735.0
2006-07-21 01:48:00,103.133,103.16,103.133,103.14,66480482.0
2006-07-21 01:49:00,103.095,103.17,103.095,103.148,53655969.0
2006-07-21 01:50:00,103.145,103.155,103.125,103.135,119121218.0
2006-07-21 01:51:00,103.14,103.16,103.13,103.13,53024595.0
2006-07-21 01:52:00,103.135,103.14,103.13,103.13,70978689.0
2006-07-21 01:53:00,103.13,103.13,103.093,103.107,31027165.0
2006-07-21 01:54:00,103.105,103.115,103.101,103.105,85088799.0
2006-07-21 01:55:00,103.097,103.12,103.097,103.12,87718851.0
2006-07-21 01:56:00,103.115,103.13,103.111,103.125,76193016.0
2006-07-21 01:57:00,103.11,103.13,103.108,103.122,120073552.0
2006-07-21 01:58:00,103.12,103.13,103.115,103.13,24690612.0
2006-07-21 01:59:00,103.125,103.141,103.125,103.125,105480180.0
2006-07-21 02:00:00,103.135,103.139,103.125,103.125,15813222.0
2006-07-21 02:01:00,103.127,103.141,103.127,103.128,73026045.0
2006-07-21 02:02:00,103.14,103.14,103.12,103.135,129371024.0
2006-07-21 02:03:00,103.135,103.147,103.135,103.14,110998958.0
2006-07-21 02:04:00,103.12,103.14,103.12,103.14,51973002.0
2006-07-21 02:05:00,103.13,103.151,103.13,103.145,24591404.0
2006-07-21 02:06:00,103.135,103.167,103.135,103.15,139017480.0
2006-07-21 02:07:00,103.165,103.165,103.103,103.16,78305482.0
2006-07-21 02:08:00,103.155,103.17,103.132,103.17,58748433.0
2006-07-21 02:09:00,103.17,103.17,103.155,103.16,129365153.0
2006-07-21 02:10:00,103.155,103.162,103.145,103.155,40463680.0
2006-07-21 02:11:00,103.14,103.16,103.116,103.16,31455754.0
2006-07-21 02:12:00,103.16,103.165,103.15,103.15,100250523.0
2006-07-21 02:13:00,103.15,103.15,103.13,103.13,47612851.0
2006-07-21 02:14:00,103.135,103.14,103.127,103.14,96747758.0
2006-07-21 02:15:00,103.14,103.14,103.13,103.135,37543843.0
2006-07-21 02:16:00,103.128,103.145,103.128,103.135,35557024.0
2006-07-21 02:17:00,103.14,103.14,103.13,103.14,24394690.0
2006-07-21 02:18:00,103.135,103.145,103.133,103.133,115425033.0
2006-07-21 02:19:00,103.14,103.14,103.125,103.135,119590267.0
2006-07-21 02:20:00,103.14,103.155,103.135,103.135,96234051.0
2006-07-21 02:21:00,103.137,103.137,103.115,103.115,69075696.0
2006-07-21 02:22:00,103.125,103.14,103.119,103.14,119125690.0
2006-07-21 02:23:00,103.125,103.14,103.125,103.13,81780252.0
2006-07-21 02:24:00,103.133,103.14,103.122,103.14,228115821.0
2006-07-21 02:25:00,103.137,103.137,103.123,103.133,168057167.0
2006-07-21 02:26:00,103.14,103.145,103.127,103.145,33161656.0
2006-07-21 02:27:00,103.135,103.153,103.133,103.133,22594740.0
2006-07-21 02:28:00,103.14,103.156,103.14,103.14,57056814.0
2006-07-21 02:29:00,103.13,103.14,103.123,103.132,168375335.0
2006-07-21 02:30:00,103.14,103.14,103.13,103.132,59889976.0
2006-07-21 02:31:00,103.125,103.149,103.12,103.12,214892765.0
2006-07-21 02:32:00,103.125,103.14,103.122,103.14,59750541.0
2006-07-21 02:33:00,103.14,103.145,103.123,103.145,10372625.0
2006-07-21 02:34:00,103.125,103.145,103.125,103.14,29317619.0
2006-07-21 02:35:00,103.145,103.145,103.107,103.107,19379550.0
2006-07-21 02:36:00,103.105,103.145,103.105,103.145,82500581.0
2006-07-21 02:37:00,103.145,103.145,103.095,103.095,106642793.0
2006-07-21 02:38:00,103.095,103.11,103.072,103.1,99340076.0
2006-07-21 02:39:00,103.1,103.103,103.07,103.09,151388879.0
2006-07-21 02:40:00,103.085,103.095,103.08,103.095,84752432.0
2006-07-21 02:41:00,103.1,103.1,103.075,103.085,76891649.0
2006-07-21 02:42:00,103.095,103.095,103.078,103.09,124844521.0
2006-07-21 02:43:00,103.085,103.097,103.085,103.09,62532895.0
2006-07-21 02:44:00,103.085,103.09,103.075,103.075,34980027.0
2006-07-21 02:45:00,103.08,103.088,103.065,103.07,57127160.0
2006-07-21 02:46:00,103.08,103.09,103.03,103.09,13323684.0
2006-07-21 02:47:00,103.08,103.094,103.08,103.08,72486546.0
2006-07-21 02:48:00,103.07,103.097,103.07,103.07,133363365.0
2006-07-21 02:49:00,103.065,103.08,103.017,103.07,38292911.0
2006-07-21 02:50:00,103.06,103.083,103.06,103.075,153146089.0
2006-07-21 02:51:00,103.07,103.095,103.07,103.09,68384756.0
2006-07-21 02:52:00,103.083,103.1,103.08,103.08,48343891.0
2006-07-21 02:53:00,103.07,103.1,103.07,103.09,78718236.0
2006-07-21 02:54:00,103.085,103.085,103.043,103.065,100093170.0
2006-07-21 02:55:00,103.045,103.085,103.045,103.053,36498264.0
2006-07-21 02:56:00,103.05,103.065,103.04,103.045,59999013.0
2006-07-21 02:57:00,103.055,103.055,103.03,103.037,89433501.0
2006-07-21 02:58:00,103.05,103.072,103.049,103.05,82166673.0
2006-07-21 02:59:00,103.055,103.056,103.016,103.05,49379032.0
2006-07-21 03:00:00,103.05,103.05,103.031,103.04,59714464.0
2006-07-21 03:01:00,103.05,103.058,103.035,103.045,126429254.0
2006-07-21 03:02:00,103.045,103.045,103.03,103.03,105753407.0
2006-07-21 03:03:00,103.03,103.043,103.027,103.03,177296908.0
2006-07-21 03:04:00,103.04,103.045,103.035,103.045,93573380.0
2006-07-21 03:05:00,103.045,103.05,103.037,103.043,152308609.0
2006-07-21 03:06:00,103.04,103.053,103.04,103.05,52946902.0
2006-07-21 03:07:00,103.043,103.055,103.037,103.04,27660401.0
2006-07-21 03:08:00,103.055,103.055,103.035,103.048,66499770.0
2006-07-21 03:09:00,103.048,103.048,103.039,103.043,30745075.0
2006-07-21 03:10:00,103.05,103.05,103.04,103.047,51684463.0
2006-07-21 03:11:00,103.04,103.045,103.04,103.045,27919041.0
2006-07-21 03:12:00,103.055,103.06,103.045,103.045,45511073.0
2006-07-21 03:13:00,103.05,103.07,103.05,103.07,36751052.0
2006-07-21 03:14:00,103.02,103.075,103.02,103.063,152337463.0
2006-07-21 03:15:00,103.075,103.08,103.072,103.08,37019718.0
2006-07-21 03:16:00,103.08,103.085,103.07,103.075,124888930.0
2006-07-21 03:17:00,103.07,103.09,103.055,103.055,152114416.0
2006-07-21 03:18:00,103.06,103.06,103.05,103.06,69823239.0
2006-07-21 03:19:00,103.055,103.067,103.055,103.065,101653176.0
2006-07-21 03:20:00,103.065,103.07,103.062,103.062,63684644.0
2006-07-21 03:21:00,103.062,103.07,103.058,103.065,33164470.0
2006-07-21 03:22:00,103.075,103.075,103.057,103.07,68161753.0
2006-07-21 03:23:00,103.07,103.09,103.07,103.09,94523220.0
2006-07-21 03:24:00,103.082,103.084,103.076,103.082,81676315.0
2006-07-21 03:25:00,103.09,103.09,103.08,103.09,103392919.0
2006-07-21 03:26:00,103.083,103.095,103.075,103.085,133757653.0
2006-07-21 03:27:00,103.09,103.09,103.075,103.085,141028939.0
2006-07-21 03:28:00,103.085,103.092,103.065,103.078,126526879.0
2006-07-21 03:29:00,103.035,103.09,103.035,103.078,52088798.0
2006-07-21 03:30:00,103.085,103.09,103.08,103.09,39339348.0
2006-07-21 03:31:00,103.075,103.092,103.075,103.09,17065529.0
2006-07-21 03:32:00,103.09,103.09,103.065,103.065,86370423.0
2006-07-21 03:33:00,103.075,103.095,103.07,103.075,80611351.0
2006-07-21 03:34:00,103.075,103.085,103.075,103.08,51783831.0
2006-07-21 03:35:00,103.077,103.095,103.077,103.078,118632551.0
2006-07-21 03:36:00,103.09,103.095,103.085,103.09,16016778.0
2006-07-21 03:37:00,103.08,103.09,103.08,103.09,111431886.0
2006-07-21 03:38:00,103.085,103.095,103.085,103.095,87877700.0
2006-07-21 03:39:00,103.083,103.087,103.07,103.07,40650604.0
2006-07-21 03:40:00,103.07,103.085,103.065,103.072,53544866.0
2006-07-21 03:41:00,103.075,103.08,103.06,103.08,52269396.0
2006-07-21 03:42:00,103.08,103.09,103.08,103.08,25895014.0
2006-07-21 03:43:00,103.072,103.085,103.065,103.085,53540676.0
2006-07-21 03:44:00,103.085,103.085,103.07,103.07,165522118.0
2006-07-21 03:45:00,103.07,103.079,103.07,103.075,31013219.0
2006-07-21 03:46:00,103.085,103.09,103.058,103.06,29540629.0
2006-07-21 03:47:00,103.063,103.08,103.04,103.067,26128019.0
2006-07-21 03:48:00,103.068,103.068,103.045,103.065,24160597.0
2006-07-21 03:49:00,103.057,103.063,103.045,103.045,93221861.0
2006-07-21 03:50:00,103.065,103.08,103.059,103.08,65389781.0
2006-07-21 03:51:00,103.075,103.085,103.07,103.085,31458096.0
2006-07-21 03:52:00,103.09,103.09,103.05,103.07,51439531.0
2006-07-21 03:53:00,103.062,103.075,103.062,103.073,50133577.0
2006-07-21 03:54:00,103.07,103.07,103.06,103.063,98225750.0
2006-07-21 03:55:00,103.065,103.07,103.057,103.058,147516892.0
2006-07-21 03:56:00,103.07,103.07,103.015,103.015,50288299.0
2006-07-21 03:57:00,103.053,103.06,103.053,103.06,35670339.0
2006-07-21 03:58:00,103.065,103.066,103.056,103.062,24032615.0
2006-07-21 03:59:00,103.065,103.067,103.058,103.058,95629364.0
2006-07-21 04:00:00,103.06,103.06,103.053,103.06,102762376.0
2006-07-21 04:01:00,103.052,103.07,103.052,103.06,33765892.0
2006-07-21 04:02:00,103.06,103.06,103.05,103.06,145209080.0
2006-07-21 04:03:00,103.06,103.065,103.047,103.05,184378016.0
2006-07-21 04:04:00,103.058,103.065,103.055,103.055,21636404.0
2006-07-21 04:05:00,103.06,103.065,103.048,103.06,52221546.0
2006-07-21 04:06:00,103.057,103.06,103.047,103.06,82766908.0
2006-07-21 04:07:00,103.06,103.06,103.005,103.05,15717492.0
2006-07-21 04:08:00,103.06,103.068,103.058,103.068,40348204.0
2006-07-21 04:09:00,103.062,103.07,103.062,103.063,151882357.0
2006-07-21 04:10:00,103.02,103.073,103.02,103.07,80819261.0
2006-07-21 04:11:00,103.07,103.075,103.055,103.06,81760790.0
2006-07-21 04:12:00,103.063,103.079,103.063,103.07,25312451.0
2006-07-21 04:13:00,103.065,103.075,103.065,103.075,107035811.0
2006-07-21 04:14:00,103.075,103.075,103.06,103.06,76442126.0
2006-07-21 04:15:00,103.065,103.07,103.06,103.07,64769751.0
2006-07-21 04:16:00,103.07,103.07,103.051,103.055,32302410.0
2006-07-21 04:17:00,103.05,103.065,103.05,103.065,20945071.0
2006-07-21 04:18:00,103.067,103.07,103.045,103.07,101130869.0
2006-07-21 04:19:00,103.065,103.07,103.06,103.07,58225667.0
2006-07-21 04:20:00,103.07,103.07,103.056,103.065,56624505.0
2006-07-21 04:21:00,103.065,103.07,103.057,103.07,31881162.0
2006-07-21 04:22:00,103.07,103.095,103.055,103.095,72199903.0
2006-07-21 04:23:00,103.1,103.1,103.076,103.077,49750911.0
2006-07-21 04:24:00,103.077,103.093,103.075,103.085,62859019.0
2006-07-21 04:25:00,103.085,103.113,103.085,103.1,63727710.0
2006-07-21 04:26:00,103.095,103.102,103.095,103.102,19849834.0
2006-07-21 04:27:00,103.11,103.12,103.092,103.11,105073581.0
2006-07-21 04:28:00,103.105,103.11,103.105,103.11,2551658.0
2006-07-21 04:29:00,103.11,103.11,103.1,103.1,68339736.0
2006-07-21 04:30:00,103.095,103.12,103.091,103.12,5398781.0
2006-07-21 04:31:00,103.113,103.113,103.107,103.11,35486497.0
2006-07-21 04:32:00,103.1,103.11,103.08,103.08,27095027.0
2006-07-21 04:33:00,103.08,103.08,103.058,103.08,24645135.0
2006-07-21 04:34:00,103.07,103.07,103.032,103.05,129024145.0
2006-07-21 04:35:00,103.055,103.062,103.04,103.06,27427879.0
2006-07-21 04:36:00,103.06,103.06,103.039,103.04,44922451.0
2006-07-21 04:37:00,103.035,103.036,103.02,103.03,21731241.0
2006-07-21 04:38:00,103.025,103.036,103.02,103.025,68261543.0
2006-07-21 04:39:00,103.035,103.035,103.02,103.032,40000234.0
2006-07-21 04:40:00,103.03,103.045,103.03,103.045,49708649.0
2006-07-21 04:41:00,103.043,103.043,103.035,103.035,31147798.0
2006-07-21 04:42:00,103.035,103.057,103.035,103.057,46460531.0
2006-07-21 04:43:00,103.058,103.082,103.045,103.065,135737510.0
2006-07-21 04:44:00,103.065,103.073,103.045,103.045,55424199.0
2006-07-21 04:45:00,103.045,103.05,103.045,103.05,8290224.0
2006-07-21 04:46:00,103.045,103.065,103.04,103.065,86402618.0
2006-07-21 04:47:00,103.07,103.073,103.06,103.06,116903124.0
2006-07-21 04:48:00,103.055,103.07,103.055,103.07,6080514.0
2006-07-21 04:49:00,103.065,103.065,103.05,103.05,44069011.0
2006-07-21 04:50:00,103.06,103.06,103.053,103.053,16399515.0
2006-07-21 04:51:00,103.055,103.08,103.055,103.08,7112384.0
2006-07-21 04:52:00,103.067,103.067,103.065,103.065,58168343.0
2006-07-21 04:53:00,103.065,103.065,103.063,103.063,18232579.0
2006-07-21 04:54:00,103.06,103.075,103.06,103.075,9822143.0
2006-07-21 04:55:00,103.083,103.083,103.052,103.052,7335945.0
2006-07-21 04:56:00,103.065,103.075,103.065,103.07,43295877.0
2006-07-21 04:57:00,103.075,103.075,103.07,103.07,18448573.0
2006-07-21 04:58:00,103.07,103.07,103.07,103.07,18831392.0
2006-07-21 04:59:00,103.072,103.08,103.072,103.08,128878768.0
2006-07-21 05:00:00,103.09,103.095,103.08,103.085,50347715.0
2006-07-21 05:01:00,103.09,103.09,103.078,103.09,73760515.0
2006-07-21 05:02:00,103.09,103.099,103.085,103.085,46398495.0
2006-07-21 05:03:00,103.09,103.09,103.075,103.08,22639274.0
2006-07-21 05:04:00,103.075,103.08,103.06,103.08,61188258.0
2006-07-21 05:05:00,103.08,103.08,103.06,103.08,84860097.0
2006-07-21 05:06:00,103.073,103.094,103.073,103.08,189095701.0
2006-07-21 05:07:00,103.085,103.089,103.065,103.065,40899767.0
2006-07-21 05:08:00,103.07,103.085,103.07,103.085,35907233.0
2006-07-21 05:09:00,103.085,103.09,103.083,103.09,87273601.0
2006-07-21 05:10:00,103.085,103.098,103.085,103.09,134354518.0
2006-07-21 05:11:00,103.09,103.1,103.08,103.1,40372970.0
2006-07-21 05:12:00,103.095,103.1,103.043,103.095,32153491.0
2006-07-21 05:13:00,103.09,103.106,103.085,103.085,74972522.0
2006-07-21 05:14:00,103.08,103.096,103.039,103.09,79462239.0
2006-07-21 05:15:00,103.085,103.09,103.08,103.087,137711449.0
2006-07-21 05:16:00,103.085,103.097,103.084,103.097,75402653.0
2006-07-21 05:17:00,103.095,103.095,103.085,103.09,63213889.0
2006-07-21 05:18:00,103.095,103.095,103.085,103.085,12794476.0
2006-07-21 05:19:00,103.075,103.087,103.065,103.065,90391708.0
2006-07-21 05:20:00,103.07,103.07,103.035,103.06,22024925.0
2006-07-21 05:21:00,103.06,103.07,103.055,103.055,54518691.0
2006-07-21 05:22:00,103.047,103.06,103.047,103.06,60734905.0
2006-07-21 05:23:00,103.06,103.074,103.055,103.055,163698419.0
2006-07-21 05:24:00,103.053,103.067,103.053,103.06,117947321.0
2006-07-21 05:25:00,103.063,103.064,103.034,103.053,122705104.0
2006-07-21 05:26:00,103.05,103.06,103.048,103.053,111928935.0
2006-07-21 05:27:00,103.06,103.06,103.045,103.055,74018097.0
2006-07-21 05:28:00,103.055,103.06,103.045,103.05,165258233.0
2006-07-21 05:29:00,103.052,103.06,103.045,103.06,79357249.0
2006-07-21 05:30:00,103.055,103.06,103.01,103.06,105257089.0
2006-07-21 05:31:00,103.055,103.057,103.035,103.035,98813067.0
2006-07-21 05:32:00,103.04,103.04,103.03,103.033,124805423.0
2006-07-21 05:33:00,103.035,103.045,103.03,103.04,140981991.0
2006-07-21 05:34:00,103.045,103.045,103.03,103.04,20889761.0
2006-07-21 05:35:00,103.04,103.046,103.04,103.04,40744815.0
2006-07-21 05:36:00,103.035,103.045,103.025,103.04,53200544.0
2006-07-21 05:37:00,103.045,103.045,103.015,103.045,85677785.0
2006-07-21 05:38:00,103.04,103.04,103.028,103.03,66381211.0
2006-07-21 05:39:00,103.025,103.04,103.02,103.04,151958166.0
2006-07-21 05:40:00,103.04,103.04,103.032,103.033,98140469.0
2006-07-21 05:41:00,103.045,103.045,103.025,103.035,88937474.0
2006-07-21 05:42:00,103.035,103.046,103.021,103.033,67176468.0
2006-07-21 05:43:00,103.01,103.04,103.01,103.035,136433346.0
2006-07-21 05:44:00,103.035,103.035,103.022,103.033,58051950.0
2006-07-21 05:45:00,103.04,103.04,103.025,103.035,46484062.0
2006-07-21 05:46:00,103.03,103.045,103.025,103.045,152934342.0
2006-07-21 05:47:00,103.055,103.055,103.03,103.05,22258549.0
2006-07-21 05:48:00,103.02,103.067,103.02,103.05,36072082.0
2006-07-21 05:49:00,103.045,103.055,103.037,103.045,97138486.0
2006-07-21 05:50:00,103.045,103.05,103.035,103.05,36611806.0
2006-07-21 05:51:00,103.045,103.045,103.027,103.027,94832236.0
2006-07-21 05:52:00,103.04,103.04,103.032,103.035,33827201.0
2006-07-21 05:53:00,103.027,103.037,103.027,103.033,97751686.0
2006-07-21 05:54:00,103.035,103.065,103.034,103.065,129824460.0
2006-07-21 05:55:00,103.05,103.05,103.03,103.035,77576737.0
2006-07-21 05:56:00,103.035,103.05,103.027,103.037,140646456.0
2006-07-21 05:57:00,103.04,103.053,103.04,103.05,67410896.0
2006-07-21 05:58:00,103.053,103.065,103.052,103.065,64481461.0
2006-07-21 05:59:00,103.063,103.07,103.04,103.07,137359104.0
2006-07-21 06:00:00,103.07,103.07,103.06,103.06,9031923.0
2006-07-21 06:01:00,103.057,103.082,103.055,103.07,77301045.0
2006-07-21 06:02:00,103.065,103.08,103.058,103.08,26607344.0
2006-07-21 06:03:00,103.08,103.08,103.06,103.06,58771741.0
2006-07-21 06:04:00,103.07,103.07,103.05,103.05,57029311.0
2006-07-21 06:05:00,103.045,103.072,103.045,103.057,43668628.0
2006-07-21 06:06:00,103.05,103.072,103.05,103.068,51099623.0
2006-07-21 06:07:00,103.06,103.086,103.06,103.075,130904197.0
2006-07-21 06:08:00,103.065,103.088,103.03,103.065,59521880.0
2006-07-21 06:09:00,103.065,103.078,103.06,103.07,49631408.0
2006-07-21 06:10:00,103.07,103.07,103.04,103.04,161831980.0
2006-07-21 06:11:00,103.04,103.047,103.03,103.03,23865825.0
2006-07-21 06:12:00,103.04,103.055,103.04,103.055,80407932.0
2006-07-21 06:13:00,103.005,103.063,103.005,103.04,91542553.0
2006-07-21 06:14:00,103.043,103.05,103.039,103.05,65289068.0
2006-07-21 06:15:00,103.05,103.055,103.047,103.055,58288153.0
2006-07-21 06:16:00,103.06,103.06,103.032,103.035,78231590.0
2006-07-21 06:17:00,103.04,103.055,103.035,103.035,92755000.0
2006-07-21 06:18:00,103.023,103.035,103.023,103.03,53177727.0
2006-07-21 06:19:00,103.03,103.035,103.02,103.02,43061008.0
2006-07-21 06:20:00,103.025,103.053,103.025,103.025,184441089.0
2006-07-21 06:21:00,103.025,103.036,103.015,103.03,93171453.0
2006-07-21 06:22:00,103.02,103.035,103.018,103.018,34153243.0
2006-07-21 06:23:00,103.03,103.039,103.03,103.03,44111029.0
2006-07-21 06:24:00,103.035,103.04,103.025,103.03,31211251.0
2006-07-21 06:25:00,103.045,103.045,103.03,103.04,40233532.0
2006-07-21 06:26:00,103.03,103.03,103.01,103.01,184704524.0
2006-07-21 06:27:00,103.015,103.018,103.005,103.005,72730251.0
2006-07-21 06:28:00,103.01,103.032,103.01,103.017,112739124.0
2006-07-21 06:29:00,103.022,103.035,103.022,103.03,81762375.0
2006-07-21 06:30:00,103.033,103.047,103.033,103.04,132973657.0
2006-07-21 06:31:00,103.037,103.04,103.027,103.035,105094146.0
2006-07-21 06:32:00,103.033,103.06,103.03,103.06,67068647.0
2006-07-21 06:33:00,103.05,103.062,103.04,103.04,23231424.0
2006-07-21 06:34:00,103.05,103.05,103.035,103.04,46843350.0
2006-07-21 06:35:00,103.04,103.04,103.022,103.03,128354012.0
2006-07-21 06:36:00,103.03,103.035,103.03,103.035,13140386.0
2006-07-21 06:37:00,103.045,103.045,103.02,103.035,55316729.0
2006-07-21 06:38:00,103.03,103.045,103.03,103.045,55050430.0
2006-07-21 06:39:00,103.04,103.052,103.04,103.045,78496035.0
2006-07-21 06:40:00,103.03,103.052,103.03,103.04,33552644.0
2006-07-21 06:41:00,103.035,103.051,103.03,103.03,82611304.0
2006-07-21 06:42:00,103.028,103.048,103.028,103.045,110583320.0
2006-07-21 06:43:00,103.037,103.042,103.027,103.027,82693983.0
2006-07-21 06:44:00,103.03,103.04,102.995,103.04,47994256.0
2006-07-21 06:45:00,103.037,103.047,103.037,103.043,119261226.0
2006-07-21 06:46:00,103.055,103.055,103.033,103.04,41736115.0
2006-07-21 06:47:00,103.04,103.04,103.03,103.04,102668845.0
2006-07-21 06:48:00,103.035,103.04,103.03,103.035,57145125.0
2006-07-21 06:49:00,103.03,103.046,103.025,103.025,35144491.0
2006-07-21 06:50:00,103.03,103.045,103.023,103.045,97812360.0
2006-07-21 06:51:00,103.035,103.035,103.02,103.02,100818821.0
2006-07-21 06:52:00,103.03,103.035,103.025,103.025,72252806.0
2006-07-21 06:53:00,103.025,103.03,103.025,103.03,37740674.0
2006-07-21 06:54:00,103.017,103.035,102.975,103.035,60327951.0
2006-07-21 06:55:00,103.023,103.035,103.017,103.017,40810618.0
2006-07-21 06:56:00,103.025,103.035,103.018,103.035,11723385.0
2006-07-21 06:57:00,103.025,103.035,103.022,103.035,109839587.0
2006-07-21 06:58:00,103.032,103.046,102.984,103.03,40998335.0
2006-07-21 06:59:00,103.04,103.055,103.03,103.05,60734746.0
2006-07-21 07:00:00,103.047,103.06,103.025,103.045,20367977.0
2006-07-21 07:01:00,103.045,103.06,103.04,103.04,137411302.0
2006-07-21 07:02:00,103.04,103.051,103.03,103.045,39272115.0
2006-07-21 07:03:00,103.04,103.055,103.04,103.05,53538061.0
2006-07-21 07:04:00,103.05,103.065,103.04,103.04,76712292.0
2006-07-21 07:05:00,103.037,103.05,103.037,103.05,120389464.0
2006-07-21 07:06:00,103.05,103.059,103.04,103.04,59195956.0
2006-07-21 07:07:00,103.05,103.059,103.05,103.053,139749774.0
2006-07-21 07:08:00,103.055,103.06,103.04,103.06,93123820.0
2006-07-21 07:09:00,103.065,103.065,103.052,103.053,64487012.0
2006-07-21 07:10:00,103.055,103.075,103.055,103.075,47074312.0
2006-07-21 07:11:00,103.07,103.07,103.057,103.067,88002908.0
2006-07-21 07:12:00,103.065,103.07,103.06,103.06,82384176.0
2006-07-21 07:13:00,103.062,103.075,103.062,103.075,37921042.0
2006-07-21 07:14:00,103.07,103.074,103.058,103.063,79170623.0
2006-07-21 07:15:00,103.075,103.075,103.06,103.065,52611159.0
2006-07-21 07:16:00,103.07,103.07,103.055,103.06,38866488.0
2006-07-21 07:17:00,103.05,103.06,103.05,103.055,97163141.0
2006-07-21 07:18:00,103.053,103.075,103.049,103.075,31548390.0
2006-07-21 07:19:00,103.07,103.075,103.057,103.07,15192792.0
2006-07-21 07:20:00,103.07,103.07,103.028,103.04,111077013.0
2006-07-21 07:21:00,102.995,103.055,102.995,103.055,16248281.0
2006-07-21 07:22:00,103.045,103.05,103.04,103.05,43621094.0
2006-07-21 07:23:00,103.04,103.041,103.03,103.03,33070897.0
2006-07-21 07:24:00,103.025,103.03,102.98,102.98,47273549.0
2006-07-21 07:25:00,102.972,103.04,102.972,103.01,102095298.0
2006-07-21 07:26:00,103.005,103.009,102.987,102.987,34413713.0
2006-07-21 07:27:00,102.98,103.005,102.98,103.0,144636315.0
2006-07-21 07:28:00,102.995,103.017,102.995,103.005,87930132.0
2006-07-21 07:29:00,103.005,103.01,103.0,103.01,16446651.0
2006-07-21 07:30:00,103.002,103.011,102.994,103.01,46586747.0
2006-07-21 07:31:00,103.01,103.025,103.003,103.015,102200498.0
2006-07-21 07:32:00,102.975,103.02,102.975,103.013,53736644.0
2006-07-21 07:33:00,103.013,103.03,103.012,103.03,102684262.0
2006-07-21 07:34:00,103.03,103.031,103.013,103.025,81852907.0
2006-07-21 07:35:00,103.02,103.05,103.01,103.05,66712339.0
2006-07-21 07:36:00,103.06,103.07,103.015,103.07,136076391.0
2006-07-21 07:37:00,103.063,103.063,103.011,103.033,49321600.0
2006-07-21 07:38:00,103.033,103.049,103.028,103.028,115291566.0
2006-07-21 07:39:00,103.028,103.066,103.028,103.037,55497405.0
2006-07-21 07:40:00,103.042,103.055,102.998,103.05,33713836.0
2006-07-21 07:41:00,103.05,103.055,103.035,103.045,50990462.0
2006-07-21 07:42:00,103.045,103.046,103.035,103.043,22254763.0
2006-07-21 07:43:00,103.042,103.05,103.03,103.048,91082884.0
2006-07-21 07:44:00,103.045,103.055,103.04,103.045,13580348.0
2006-07-21 07:45:00,103.04,103.06,103.04,103.06,83177875.0
2006-07-21 07:46:00,103.05,103.066,103.033,103.055,190916330.0
2006-07-21 07:47:00,103.055,103.067,103.045,103.045,143914343.0
2006-07-21 07:48:00,103.04,103.065,103.033,103.04,68166470.0
2006-07-21 07:49:00,103.04,103.045,103.022,103.022,148898519.0
2006-07-21 07:50:00,103.03,103.06,103.03,103.06,108368689.0
2006-07-21 07:51:00,103.05,103.065,103.03,103.047,78073510.0
2006-07-21 07:52:00,103.053,103.056,103.027,103.045,128043995.0
2006-07-21 07:53:00,103.04,103.06,103.035,103.06,160423390.0
2006-07-21 07:54:00,103.06,103.06,103.043,103.06,59973125.0
2006-07-21 07:55:00,103.05,103.065,103.045,103.06,65604346.0
2006-07-21 07:56:00,103.065,103.065,103.042,103.045,43320191.0
2006-07-21 07:57:00,103.042,103.072,103.042,103.067,40089556.0
2006-07-21 07:58:00,103.06,103.085,103.018,103.085,29382172.0
2006-07-21 07:59:00,103.072,103.072,103.055,103.055,87150857.0
2006-07-21 08:00:00,103.06,103.06,103.025,103.045,126231913.0
2006-07-21 08:01:00,103.032,103.032,103.01,103.03,67469698.0
2006-07-21 08:02:00,103.035,103.05,103.033,103.045,10907826.0
2006-07-21 08:03:00,103.038,103.049,103.037,103.04,129226514.0
2006-07-21 08:04:00,103.035,103.035,103.01,103.02,59948719.0
2006-07-21 08:05:00,103.035,103.046,103.035,103.04,208198755.0
2006-07-21 08:06:00,103.045,103.054,103.044,103.053,100836842.0
2006-07-21 08:07:00,103.05,103.06,103.04,103.045,171416485.0
2006-07-21 08:08:00,103.055,103.073,103.04,103.055,128914655.0
2006-07-21 08:09:00,103.055,103.06,103.047,103.055,142064062.0
2006-07-21 08:10:00,103.055,103.08,103.055,103.08,41022773.0
2006-07-21 08:11:00,103.07,103.1,103.07,103.083,78423737.0
2006-07-21 08:12:00,103.09,103.095,103.08,103.08,34375038.0
2006-07-21 08:13:00,103.085,103.09,103.072,103.09,122797829.0
2006-07-21 08:14:00,103.08,103.096,103.029,103.09,26562784.0
2006-07-21 08:15:00,103.085,103.097,103.083,103.083,17308852.0
2006-07-21 08:16:00,103.085,103.105,103.082,103.082,173512741.0
2006-07-21 08:17:00,103.085,103.1,103.079,103.095,57485971.0
2006-07-21 08:18:00,103.083,103.098,103.07,103.095,61825124.0
2006-07-21 08:19:00,103.075,103.097,103.073,103.073,181745542.0
2006-07-21 08:20:00,103.075,103.085,103.065,103.08,74771801.0
2006-07-21 08:21:00,103.07,103.074,103.065,103.07,30307673.0
2006-07-21 08:22:00,103.07,103.076,103.06,103.06,134944066.0
2006-07-21 08:23:00,103.055,103.068,103.053,103.053,100522953.0
2006-07-21 08:24:00,103.06,103.07,103.052,103.07,27727364.0
2006-07-21 08:25:00,103.06,103.06,103.015,103.015,164366102.0
2006-07-21 08:26:00,103.057,103.071,103.057,103.06,58858825.0
2006-07-21 08:27:00,103.05,103.062,103.008,103.055,38868307.0
2006-07-21 08:28:00,103.05,103.063,103.028,103.055,420130022.0
2006-07-21 08:29:00,103.06,103.06,103.035,103.035,21774931.0
2006-07-21 08:30:00,103.047,103.05,103.025,103.025,19919970.0
2006-07-21 08:31:00,103.025,103.037,103.015,103.03,21670379.0
2006-07-21 08:32:00,103.03,103.03,103.012,103.02,12405491.0
2006-07-21 08:33:00,103.01,103.035,103.008,103.02,91922054.0
2006-07-21 08:34:00,103.015,103.04,103.015,103.03,22977626.0
2006-07-21 08:35:00,103.025,103.025,102.966,103.02,66316031.0
2006-07-21 08:36:00,103.015,103.015,102.973,103.01,46185241.0
2006-07-21 08:37:00,103.015,103.018,103.013,103.013,15150750.0
2006-07-21 08:38:00,103.025,103.025,102.983,103.015,26972762.0
2006-07-21 08:39:00,103.01,103.05,103.01,103.05,86430488.0
2006-07-21 08:40:00,103.05,103.05,103.038,103.04,32661526.0
2006-07-21 08:41:00,103.035,103.05,103.032,103.032,51910987.0
2006-07-21 08:42:00,103.04,103.04,103.019,103.022,119241343.0
2006-07-21 08:43:00,103.03,103.03,102.99,103.015,52797443.0
2006-07-21 08:44:00,103.015,103.023,103.009,103.01,50260859.0
2006-07-21 08:45:00,103.002,103.04,103.002,103.02,25147657.0
2006-07-21 08:46:00,103.025,103.029,103.005,103.02,58919997.0
2006-07-21 08:47:00,103.02,103.036,102.979,103.023,70924671.0
2006-07-21 08:48:00,103.023,103.06,103.005,103.005,43639458.0
2006-07-21 08:49:00,103.05,103.064,103.05,103.062,125185880.0
2006-07-21 08:50:00,103.07,103.085,103.063,103.08,28012961.0
2006-07-21 08:51:00,103.07,103.072,103.06,103.06,29772032.0
2006-07-21 08:52:00,103.055,103.055,103.04,103.05,62432792.0
2006-07-21 08:53:00,103.05,103.05,103.03,103.03,33560047.0
2006-07-21 08:54:00,103.032,103.075,103.032,103.055,70647398.0
2006-07-21 08:55:00,103.06,103.075,103.06,103.075,46924925.0
2006-07-21 08:56:00,103.065,103.12,103.065,103.093,106764989.0
2006-07-21 08:57:00,103.1,103.1,103.037,103.055,16928788.0
2006-07-21 08:58:00,103.06,103.075,103.049,103.075,21636420.0
2006-07-21 08:59:00,103.075,103.095,103.055,103.075,52320678.0
2006-07-21 09:00:00,103.073,103.073,103.05,103.05,88107612.0
2006-07-21 09:01:00,103.06,103.075,103.04,103.04,120622466.0
2006-07-21 09:02:00,103.033,103.065,103.033,103.045,143910125.0
2006-07-21 09:03:00,103.043,103.08,103.043,103.08,160133284.0
2006-07-21 09:04:00,103.07,103.089,103.05,103.05,37091137.0
2006-07-21 09:05:00,103.055,103.063,103.01,103.043,52573568.0
2006-07-21 09:06:00,103.045,103.047,103.02,103.047,164498560.0
2006-07-21 09:07:00,103.05,103.05,103.034,103.05,137224332.0
2006-07-21 09:08:00,103.05,103.065,103.03,103.055,138829184.0
2006-07-21 09:09:00,103.042,103.042,103.001,103.033,85196013.0
2006-07-21 09:10:00,103.03,103.05,103.025,103.05,33702194.0
2006-07-21 09:11:00,103.045,103.065,103.038,103.05,62944833.0
2006-07-21 09:12:00,103.05,103.067,103.05,103.065,61344845.0
2006-07-21 09:13:00,103.07,103.09,103.068,103.073,8569382.0
2006-07-21 09:14:00,103.065,103.075,103.03,103.03,50693426.0
2006-07-21 09:15:00,103.03,103.045,102.995,103.045,73702638.0
2006-07-21 09:16:00,103.042,103.05,103.038,103.045,43275927.0
2006-07-21 09:17:00,103.045,103.045,102.99,103.01,52275146.0
2006-07-21 09:18:00,103.015,103.015,102.955,102.955,77093658.0
2006-07-21 09:19:00,102.995,103.033,102.98,103.015,30073066.0
2006-07-21 09:20:00,103.013,103.05,102.985,102.985,90614817.0
2006-07-21 09:21:00,102.99,102.99,102.932,102.98,156462874.0
2006-07-21 09:22:00,102.98,102.995,102.98,102.99,29710595.0
2006-07-21 09:23:00,102.99,103.09,102.99,103.09,81299626.0
2006-07-21 09:24:00,103.095,103.115,103.07,103.11,91545357.0
2006-07-21 09:25:00,103.11,103.143,103.092,103.143,50823372.0
2006-07-21 09:26:00,103.137,103.23,103.127,103.175,83319683.0
2006-07-21 09:27:00,103.17,103.187,103.135,103.135,164643091.0
2006-07-21 09:28:00,103.125,103.125,103.08,103.095,63092273.0
2006-07-21 09:29:00,103.095,103.11,103.075,103.085,48748913.0
2006-07-21 09:30:00,103.09,103.09,103.065,103.075,57657764.0
2006-07-21 09:31:00,103.07,103.13,103.063,103.13,146980598.0
2006-07-21 09:32:00,103.13,103.13,103.09,103.113,91253726.0
2006-07-21 09:33:00,103.12,103.12,103.1,103.12,117082270.0
2006-07-21 09:34:00,103.115,103.115,103.065,103.08,64511405.0
2006-07-21 09:35:00,103.08,103.085,103.065,103.065,59260556.0
2006-07-21 09:36:00,103.075,103.075,102.98,103.0,42801360.0
2006-07-21 09:37:00,103.007,103.03,102.974,102.99,49932680.0
2006-07-21 09:38:00,102.997,103.01,102.94,102.96,72846857.0
2006-07-21 09:39:00,102.96,102.973,102.95,102.96,122086331.0
2006-07-21 09:40:00,102.955,102.957,102.925,102.925,133626528.0
2006-07-21 09:41:00,102.93,102.93,102.852,102.895,64326509.0
2006-07-21 09:42:00,102.89,102.915,102.89,102.915,43978521.0
2006-07-21 09:43:00,102.913,103.004,102.913,102.96,54606521.0
2006-07-21 09:44:00,102.97,102.97,102.84,102.905,57862641.0
2006-07-21 09:45:00,102.91,102.917,102.837,102.895,71503476.0
2006-07-21 09:46:00,102.89,102.905,102.821,102.89,80623176.0
2006-07-21 09:47:00,102.88,102.91,102.873,102.91,39576710.0
2006-07-21 09:48:00,102.902,102.92,102.885,102.92,176499827.0
2006-07-21 09:49:00,102.92,102.94,102.88,102.89,97424818.0
2006-07-21 09:50:00,102.895,102.92,102.895,102.915,73270205.0
2006-07-21 09:51:00,102.905,102.92,102.899,102.91,18450845.0
2006-07-21 09:52:00,102.91,102.91,102.893,102.91,19633382.0
2006-07-21 09:53:00,102.9,102.913,102.887,102.905,126573491.0
2006-07-21 09:54:00,102.902,102.905,102.88,102.905,92547223.0
2006-07-21 09:55:00,102.905,102.92,102.87,102.895,69585048.0
2006-07-21 09:56:00,102.895,102.921,102.895,102.913,169033342.0
2006-07-21 09:57:00,102.92,102.93,102.889,102.89,82750948.0
2006-07-21 09:58:00,102.895,102.895,102.87,102.87,58761793.0
2006-07-21 09:59:00,102.88,102.899,102.88,102.89,40773362.0
2006-07-21 10:00:00,102.88,102.88,102.826,102.852,117730988.0
2006-07-21 10:01:00,102.85,102.859,102.84,102.847,247864326.0
2006-07-21 10:02:00,102.85,102.865,102.834,102.835,42013868.0
2006-07-21 10:03:00,102.835,102.835,102.8,102.815,30814259.0
2006-07-21 10:04:00,102.8,102.8,102.76,102.8,188767455.0
2006-07-21 10:05:00,102.8,102.8,102.773,102.795,27271662.0
2006-07-21 10:06:00,102.795,102.82,102.755,102.755,60213794.0
2006-07-21 10:07:00,102.755,102.765,102.705,102.725,114936968.0
2006-07-21 10:08:00,102.718,102.745,102.705,102.745,50434168.0
2006-07-21 10:09:00,102.73,102.76,102.73,102.755,135478601.0
2006-07-21 10:10:00,102.75,102.77,102.73,102.77,126034411.0
2006-07-21 10:11:00,102.765,102.77,102.755,102.763,42294703.0
2006-07-21 10:12:00,102.757,102.775,102.757,102.775,46000474.0
2006-07-21 10:13:00,102.77,102.77,102.684,102.705,84684825.0
2006-07-21 10:14:00,102.695,102.74,102.695,102.725,102776819.0
2006-07-21 10:15:00,102.722,102.74,102.7,102.715,53384148.0
2006-07-21 10:16:00,102.72,102.738,102.72,102.738,90893934.0
2006-07-21 10:17:00,102.74,102.745,102.688,102.71,42879150.0
2006-07-21 10:18:00,102.705,102.743,102.705,102.743,75420395.0
2006-07-21 10:19:00,102.73,102.755,102.71,102.733,85803434.0
2006-07-21 10:20:00,102.74,102.795,102.74,102.795,144346464.0
2006-07-21 10:21:00,102.793,102.82,102.765,102.765,75699349.0
2006-07-21 10:22:00,102.805,102.835,102.805,102.815,149376721.0
2006-07-21 10:23:00,102.82,102.895,102.805,102.895,45029094.0
2006-07-21 10:24:00,102.89,102.933,102.885,102.907,44752400.0
2006-07-21 10:25:00,102.915,102.94,102.915,102.92,30179665.0
2006-07-21 10:26:00,102.915,102.915,102.9,102.915,112948692.0
2006-07-21 10:27:00,102.915,102.925,102.895,102.925,46319824.0
2006-07-21 10:28:00,102.905,102.924,102.875,102.92,90569493.0
2006-07-21 10:29:00,102.93,102.96,102.93,102.945,23140404.0
2006-07-21 10:30:00,102.945,102.945,102.885,102.9,41968500.0
2006-07-21 10:31:00,102.895,102.92,102.863,102.863,58783833.0
2006-07-21 10:32:00,102.825,102.879,102.825,102.835,77658014.0
2006-07-21 10:33:00,102.785,102.836,102.785,102.795,39121494.0
2006-07-21 10:34:00,102.79,102.823,102.79,102.817,65041983.0
2006-07-21 10:35:00,102.822,102.843,102.81,102.82,88611136.0
2006-07-21 10:36:00,102.82,102.838,102.816,102.838,73817029.0
2006-07-21 10:37:00,102.83,102.837,102.825,102.83,45820028.0
2006-07-21 10:38:00,102.85,102.861,102.85,102.852,41451647.0
2006-07-21 10:39:00,102.86,102.865,102.84,102.865,16942937.0
2006-07-21 10:40:00,102.867,102.867,102.84,102.85,33602111.0
2006-07-21 10:41:00,102.857,102.873,102.845,102.86,76992620.0
2006-07-21 10:42:00,102.87,102.895,102.85,102.85,74976460.0
2006-07-21 10:43:00,102.86,102.886,102.86,102.865,57153502.0
2006-07-21 10:44:00,102.865,102.88,102.855,102.88,45205140.0
2006-07-21 10:45:00,102.88,102.885,102.865,102.88,56715149.0
2006-07-21 10:46:00,102.87,102.92,102.87,102.9,57071824.0
2006-07-21 10:47:00,102.895,102.898,102.88,102.897,80994737.0
2006-07-21 10:48:00,102.903,102.948,102.903,102.92,108573422.0
2006-07-21 10:49:00,102.915,102.915,102.827,102.845,78447391.0
2006-07-21 10:50:00,102.832,102.885,102.83,102.88,60462609.0
2006-07-21 10:51:00,102.87,102.925,102.87,102.925,80469965.0
2006-07-21 10:52:00,102.93,103.005,102.93,102.995,99038772.0
2006-07-21 10:53:00,103.01,103.025,102.94,102.94,73656340.0
2006-07-21 10:54:00,102.93,102.943,102.89,102.89,173695753.0
2006-07-21 10:55:00,102.892,102.895,102.85,102.875,77962347.0
2006-07-21 10:56:00,102.88,102.88,102.795,102.795,46319059.0
2006-07-21 10:57:00,102.79,102.825,102.79,102.81,142574969.0
2006-07-21 10:58:00,102.803,102.808,102.79,102.79,210177843.0
2006-07-21 10:59:00,102.8,102.815,102.755,102.755,115264287.0
2006-07-21 11:00:00,102.8,102.815,102.77,102.815,145619569.0
2006-07-21 11:01:00,102.81,102.833,102.8,102.8,170872755.0
2006-07-21 11:02:00,102.79,102.828,102.79,102.828,106499325.0
2006-07-21 11:03:00,102.817,102.86,102.815,102.83,52215084.0
2006-07-21 11:04:00,102.825,102.845,102.805,102.83,38783889.0
2006-07-21 11:05:00,102.825,102.838,102.81,102.823,23317865.0
2006-07-21 11:06:00,102.825,102.86,102.825,102.86,82771318.0
2006-07-21 11:07:00,102.86,102.895,102.835,102.895,73776974.0
2006-07-21 11:08:00,102.905,102.917,102.846,102.917,148495425.0
2006-07-21 11:09:00,102.925,102.925,102.905,102.91,63646678.0
2006-07-21 11:10:00,102.92,102.92,102.88,102.885,62042257.0
2006-07-21 11:11:00,102.89,102.905,102.873,102.905,66310897.0
2006-07-21 11:12:00,102.905,102.92,102.901,102.91,145852363.0
2006-07-21 11:13:00,102.91,102.935,102.91,102.935,61309211.0
2006-07-21 11:14:00,102.935,102.97,102.922,102.97,104343530.0
2006-07-21 11:15:00,102.965,102.99,102.88,102.99,62906565.0
2006-07-21 11:16:00,102.955,103.014,102.955,102.955,19211433.0
2006-07-21 11:17:00,102.96,102.966,102.96,102.96,111197337.0
2006-07-21 11:18:00,102.97,102.97,102.917,102.93,57522193.0
2006-07-21 11:19:00,102.935,102.96,102.893,102.915,60819596.0
2006-07-21 11:20:00,102.918,102.945,102.918,102.93,51315506.0
2006-07-21 11:21:00,102.923,102.923,102.88,102.905,72731216.0
2006-07-21 11:22:00,102.912,102.95,102.9,102.91,57423137.0
2006-07-21 11:23:00,102.92,102.923,102.86,102.86,11803852.0
2006-07-21 11:24:00,102.853,102.857,102.844,102.85,24975917.0
2006-07-21 11:25:00,102.85,102.857,102.833,102.843,46881725.0
2006-07-21 11:26:00,102.85,102.85,102.8,102.847,42403712.0
2006-07-21 11:27:00,102.85,102.875,102.85,102.875,51844590.0
2006-07-21 11:28:00,102.877,102.877,102.833,102.87,149586482.0
2006-07-21 11:29:00,102.87,102.885,102.86,102.87,100353632.0
2006-07-21 11:30:00,102.873,102.895,102.87,102.87,48113255.0
2006-07-21 11:31:00,102.868,102.893,102.868,102.875,118082955.0
2006-07-21 11:32:00,102.872,102.89,102.871,102.89,35008848.0
2006-07-21 11:33:00,102.885,102.886,102.86,102.875,77097470.0
2006-07-21 11:34:00,102.875,102.885,102.862,102.87,63330803.0
2006-07-21 11:35:00,102.873,102.882,102.86,102.862,70424537.0
2006-07-21 11:36:00,102.863,102.885,102.855,102.885,33888732.0
2006-07-21 11:37:00,102.882,102.912,102.882,102.903,86270685.0
2006-07-21 11:38:00,102.9,102.915,102.9,102.908,54966405.0
2006-07-21 11:39:00,102.897,102.901,102.89,102.9,90238867.0
2006-07-21 11:40:00,102.895,102.905,102.887,102.895,167289162.0
2006-07-21 11:41:00,102.89,102.915,102.88,102.88,77656072.0
2006-07-21 11:42:00,102.885,102.9,102.885,102.885,67767692.0
2006-07-21 11:43:00,102.885,102.885,102.865,102.865,109791193.0
2006-07-21 11:44:00,102.865,102.89,102.865,102.89,77825880.0
2006-07-21 11:45:00,102.89,102.91,102.89,102.91,57452824.0
2006-07-21 11:46:00,102.9,102.935,102.9,102.93,32952965.0
2006-07-21 11:47:00,102.93,102.945,102.93,102.93,93791451.0
2006-07-21 11:48:00,102.94,102.948,102.92,102.947,24374317.0
2006-07-21 11:49:00,102.945,102.983,102.945,102.958,26314677.0
2006-07-21 11:50:00,102.967,102.985,102.96,102.97,51982463.0
2006-07-21 11:51:00,102.965,102.98,102.935,102.95,20088568.0
2006-07-21 11:52:00,102.95,102.96,102.947,102.95,33532210.0
2006-07-21 11:53:00,102.95,102.95,102.93,102.937,25165254.0
2006-07-21 11:54:00,102.935,102.935,102.915,102.93,192359894.0
2006-07-21 11:55:00,102.933,102.945,102.867,102.897,62960116.0
2006-07-21 11:56:00,102.89,102.915,102.88,102.897,33339822.0
2006-07-21 11:57:00,102.897,102.902,102.85,102.875,69543394.0
2006-07-21 11:58:00,102.87,102.99,102.87,102.99,118728021.0
2006-07-21 11:59:00,102.99,103.035,102.915,102.93,37065229.0
2006-07-21 12:00:00,102.935,103.01,102.935,102.992,119447165.0
2006-07-21 12:01:00,102.995,103.105,102.995,103.04,74432890.0
2006-07-21 12:02:00,103.045,103.068,103.02,103.02,50064710.0
2006-07-21 12:03:00,103.015,103.058,103.005,103.058,34290339.0
2006-07-21 12:04:00,103.075,103.093,103.03,103.03,64819316.0
2006-07-21 12:05:00,103.022,103.067,103.022,103.045,20188063.0
2006-07-21 12:06:00,103.048,103.048,103.008,103.02,129514284.0
2006-07-21 12:07:00,103.03,103.043,103.01,103.035,31155517.0
2006-07-21 12:08:00,103.035,103.045,103.03,103.03,42728945.0
2006-07-21 12:09:00,103.02,103.035,103.002,103.035,65135892.0
2006-07-21 12:10:00,103.03,103.043,103.028,103.03,34781530.0
2006-07-21 12:11:00,103.02,103.027,103.008,103.02,79333413.0
2006-07-21 12:12:00,103.02,103.056,103.02,103.03,124067734.0
2006-07-21 12:13:00,103.055,103.066,103.045,103.055,113236535.0
2006-07-21 12:14:00,103.05,103.06,103.05,103.06,44263552.0
2006-07-21 12:15:00,103.015,103.08,103.015,103.045,73371918.0
2006-07-21 12:16:00,103.063,103.066,103.053,103.053,62953554.0
2006-07-21 12:17:00,103.05,103.053,103.043,103.053,40683099.0
2006-07-21 12:18:00,103.06,103.065,103.015,103.06,62769790.0
2006-07-21 12:19:00,103.055,103.055,103.047,103.052,30479451.0
2006-07-21 12:20:00,103.06,103.06,102.94,103.01,47846455.0
2006-07-21 12:21:00,103.02,103.043,103.003,103.03,39460356.0
2006-07-21 12:22:00,103.025,103.025,102.95,102.95,25389541.0
2006-07-21 12:23:00,102.94,102.94,102.88,102.88,75029976.0
2006-07-21 12:24:00,102.875,102.93,102.867,102.93,16487833.0
2006-07-21 12:25:00,102.92,102.935,102.873,102.885,293695292.0
2006-07-21 12:26:00,102.885,102.902,102.885,102.9,31054109.0
2006-07-21 12:27:00,102.895,102.925,102.87,102.89,23499725.0
2006-07-21 12:28:00,102.885,102.917,102.885,102.917,20594689.0
2006-07-21 12:29:00,102.915,102.933,102.86,102.87,75628370.0
2006-07-21 12:30:00,102.86,102.86,102.83,102.835,58884024.0
2006-07-21 12:31:00,102.835,102.836,102.82,102.82,119408368.0
2006-07-21 12:32:00,102.807,102.835,102.793,102.827,73641844.0
2006-07-21 12:33:00,102.825,102.865,102.813,102.865,38148026.0
2006-07-21 12:34:00,102.868,102.88,102.83,102.84,39888752.0
2006-07-21 12:35:00,102.845,102.855,102.803,102.83,179410322.0
2006-07-21 12:36:00,102.835,102.855,102.825,102.825,16944299.0
2006-07-21 12:37:00,102.813,102.823,102.805,102.81,79705647.0
2006-07-21 12:38:00,102.807,102.82,102.8,102.82,298562338.0
2006-07-21 12:39:00,102.82,102.82,102.788,102.82,61908465.0
2006-07-21 12:40:00,102.815,102.83,102.81,102.815,177922648.0
2006-07-21 12:41:00,102.825,102.825,102.799,102.815,181022284.0
2006-07-21 12:42:00,102.81,102.822,102.765,102.815,76803579.0
2006-07-21 12:43:00,102.81,102.81,102.765,102.765,88982184.0
2006-07-21 12:44:00,102.775,102.775,102.73,102.77,36937666.0
2006-07-21 12:45:00,102.76,102.803,102.759,102.795,55167554.0
2006-07-21 12:46:00,102.79,102.855,102.79,102.845,19410000.0
2006-07-21 12:47:00,102.84,102.855,102.812,102.855,31342348.0
2006-07-21 12:48:00,102.86,102.863,102.843,102.843,73767683.0
2006-07-21 12:49:00,102.84,102.86,102.805,102.86,80585901.0
2006-07-21 12:50:00,102.865,102.875,102.809,102.855,88069234.0
2006-07-21 12:51:00,102.855,102.875,102.855,102.875,140496484.0
2006-07-21 12:52:00,102.875,102.878,102.835,102.835,91506182.0
2006-07-21 12:53:00,102.835,102.845,102.807,102.823,139960701.0
2006-07-21 12:54:00,102.82,102.835,102.775,102.785,138764140.0
2006-07-21 12:55:00,102.78,102.783,102.765,102.775,109931020.0
2006-07-21 12:56:00,102.775,102.815,102.775,102.815,105843557.0
2006-07-21 12:57:00,102.82,102.855,102.82,102.855,31657059.0
2006-07-21 12:58:00,102.845,102.873,102.825,102.842,90652897.0
2006-07-21 12:59:00,102.838,102.855,102.795,102.825,52190056.0
2006-07-21 13:00:00,102.83,102.83,102.33,102.37,37519837.0
2006-07-21 13:01:00,102.37,102.41,102.335,102.39,135585526.0
2006-07-21 13:02:00,102.395,102.475,102.395,102.45,24352357.0
2006-07-21 13:03:00,102.46,102.545,102.46,102.518,197917915.0
2006-07-21 13:04:00,102.51,102.51,102.41,102.425,60496701.0
2006-07-21 13:05:00,102.418,102.45,102.38,102.405,89501966.0
2006-07-21 13:06:00,102.41,102.425,102.395,102.425,31181814.0
2006-07-21 13:07:00,102.415,102.435,102.415,102.435,58846978.0
2006-07-21 13:08:00,102.44,102.513,102.42,102.505,61174961.0
2006-07-21 13:09:00,102.51,102.515,102.465,102.49,27054085.0
2006-07-21 13:10:00,102.455,102.507,102.455,102.507,133098850.0
2006-07-21 13:11:00,102.5,102.509,102.463,102.48,108334545.0
2006-07-21 13:12:00,102.475,102.52,102.475,102.507,9713634.0
2006-07-21 13:13:00,102.51,102.54,102.5,102.525,51652055.0
2006-07-21 13:14:00,102.525,102.547,102.505,102.505,85212704.0
2006-07-21 13:15:00,102.52,102.52,102.445,102.445,117978569.0
2006-07-21 13:16:00,102.45,102.465,102.42,102.45,58691516.0
2006-07-21 13:17:00,102.445,102.495,102.43,102.487,22314633.0
2006-07-21 13:18:00,102.485,102.5,102.465,102.465,92780301.0
2006-07-21 13:19:00,102.475,102.53,102.445,102.493,11398138.0
2006-07-21 13:20:00,102.492,102.492,102.435,102.445,84946274.0
2006-07-21 13:21:00,102.44,102.44,102.365,102.375,29013249.0
2006-07-21 13:22:00,102.37,102.39,102.343,102.357,15594304.0
2006-07-21 13:23:00,102.36,102.417,102.345,102.417,106002637.0
2006-07-21 13:24:00,102.412,102.43,102.39,102.43,64304615.0
2006-07-21 13:25:00,102.425,102.455,102.425,102.443,150493305.0
2006-07-21 13:26:00,102.45,102.45,102.429,102.445,117008194.0
2006-07-21 13:27:00,102.445,102.46,102.43,102.43,96523912.0
2006-07-21 13:28:00,102.445,102.445,102.422,102.425,38881154.0
2006-07-21 13:29:00,102.417,102.417,102.355,102.355,98854215.0
2006-07-21 13:30:00,102.355,102.37,102.35,102.35,140719033.0
2006-07-21 13:31:00,102.36,102.375,102.335,102.375,11900707.0
2006-07-21 13:32:00,102.375,102.375,102.33,102.338,102575704.0
2006-07-21 13:33:00,102.343,102.368,102.333,102.36,43681441.0
2006-07-21 13:34:00,102.33,102.369,102.33,102.33,46373540.0
2006-07-21 13:35:00,102.325,102.337,102.3,102.3,131678170.0
2006-07-21 13:36:00,102.308,102.345,102.308,102.345,39622788.0
2006-07-21 13:37:00,102.345,102.35,102.332,102.35,27778376.0
2006-07-21 13:38:00,102.343,102.355,102.339,102.35,40656429.0
2006-07-21 13:39:00,102.355,102.355,102.283,102.33,12013214.0
2006-07-21 13:40:00,102.323,102.338,102.323,102.333,30801438.0
2006-07-21 13:41:00,102.34,102.35,102.335,102.335,12926413.0
2006-07-21 13:42:00,102.332,102.335,102.305,102.335,36867431.0
2006-07-21 13:43:00,102.34,102.363,102.34,102.35,43233204.0
2006-07-21 13:44:00,102.34,102.355,102.34,102.347,65406462.0
2006-07-21 13:45:00,102.345,102.39,102.345,102.35,73138389.0
2006-07-21 13:46:00,102.345,102.367,102.345,102.36,175526582.0
2006-07-21 13:47:00,102.355,102.384,102.35,102.35,45248276.0
2006-07-21 13:48:00,102.345,102.373,102.345,102.35,32376912.0
2006-07-21 13:49:00,102.34,102.357,102.33,102.33,76339184.0
2006-07-21 13:50:00,102.323,102.34,102.3,102.33,140952999.0
2006-07-21 13:51:00,102.33,102.33,102.278,102.305,52368947.0
2006-07-21 13:52:00,102.29,102.317,102.29,102.313,77800668.0
2006-07-21 13:53:00,102.31,102.338,102.31,102.317,93831510.0
2006-07-21 13:54:00,102.315,102.32,102.298,102.315,72756722.0
2006-07-21 13:55:00,102.31,102.325,102.31,102.32,63859587.0
2006-07-21 13:56:00,102.315,102.33,102.315,102.325,72136589.0
2006-07-21 13:57:00,102.33,102.33,102.316,102.317,69120352.0
2006-07-21 13:58:00,102.32,102.33,102.31,102.31,129523042.0
2006-07-21 13:59:00,102.313,102.33,102.284,102.303,22992565.0
2006-07-21 14:00:00,102.28,102.315,102.28,102.295,24395427.0
2006-07-21 14:01:00,102.29,102.315,102.285,102.31,94064860.0
2006-07-21 14:02:00,102.31,102.33,102.295,102.313,225792889.0
2006-07-21 14:03:00,102.31,102.311,102.3,102.3,46254495.0
2006-07-21 14:04:00,102.295,102.315,102.272,102.285,120642623.0
2006-07-21 14:05:00,102.285,102.285,102.25,102.25,41181196.0
2006-07-21 14:06:00,102.26,102.26,102.235,102.237,51018505.0
2006-07-21 14:07:00,102.24,102.34,102.24,102.335,27415259.0
2006-07-21 14:08:00,102.315,102.332,102.28,102.283,87725627.0
2006-07-21 14:09:00,102.29,102.3,102.27,102.27,22525857.0
2006-07-21 14:10:00,102.275,102.3,102.27,102.295,188768398.0
2006-07-21 14:11:00,102.305,102.355,102.3,102.355,40248425.0
2006-07-21 14:12:00,102.352,102.37,102.287,102.32,47820957.0
2006-07-21 14:13:00,102.315,102.41,102.305,102.397,107081625.0
2006-07-21 14:14:00,102.41,102.437,102.34,102.4,30775767.0
2006-07-21 14:15:00,102.398,102.4,102.385,102.395,53681448.0
2006-07-21 14:16:00,102.395,102.42,102.385,102.42,60903789.0
2006-07-21 14:17:00,102.41,102.41,102.372,102.375,165283926.0
2006-07-21 14:18:00,102.385,102.41,102.385,102.4,187380687.0
2006-07-21 14:19:00,102.395,102.515,102.388,102.495,30782556.0
2006-07-21 14:20:00,102.49,102.49,102.425,102.425,26736246.0
2006-07-21 14:21:00,102.417,102.435,102.4,102.415,217409196.0
2006-07-21 14:22:00,102.415,102.445,102.405,102.423,119829441.0
2006-07-21 14:23:00,102.43,102.43,102.385,102.418,118706780.0
2006-07-21 14:24:00,102.42,102.42,102.36,102.36,139249786.0
2006-07-21 14:25:00,102.37,102.387,102.335,102.335,111092181.0
2006-07-21 14:26:00,102.335,102.35,102.318,102.325,46036297.0
2006-07-21 14:27:00,102.322,102.338,102.322,102.333,29814100.0
2006-07-21 14:28:00,102.335,102.34,102.33,102.335,65703392.0
2006-07-21 14:29:00,102.275,102.354,102.275,102.32,104527579.0
2006-07-21 14:30:00,102.317,102.327,102.295,102.295,23379303.0
2006-07-21 14:31:00,102.295,102.323,102.295,102.323,143577305.0
2006-07-21 14:32:00,102.33,102.33,102.305,102.325,61642782.0
2006-07-21 14:33:00,102.315,102.32,102.305,102.32,40965003.0
2006-07-21 14:34:00,102.312,102.312,102.29,102.29,94561002.0
2006-07-21 14:35:00,102.3,102.3,102.262,102.262,42236435.0
2006-07-21 14:36:00,102.27,102.278,102.245,102.278,30691424.0
2006-07-21 14:37:00,102.277,102.31,102.277,102.283,109223481.0
2006-07-21 14:38:00,102.29,102.34,102.28,102.28,120937281.0
2006-07-21 14:39:00,102.29,102.309,102.25,102.25,206799112.0
2006-07-21 14:40:00,102.247,102.26,102.233,102.26,153535003.0
2006-07-21 14:41:00,102.26,102.27,102.235,102.245,124087950.0
2006-07-21 14:42:00,102.243,102.243,102.183,102.205,150815500.0
2006-07-21 14:43:00,102.205,102.253,102.18,102.22,84557880.0
2006-07-21 14:44:00,102.225,102.225,102.173,102.2,55405028.0
2006-07-21 14:45:00,102.195,102.213,102.17,102.2,66809664.0
2006-07-21 14:46:00,102.18,102.22,102.18,102.19,78608079.0
2006-07-21 14:47:00,102.205,102.205,102.165,102.185,134679470.0
2006-07-21 14:48:00,102.185,102.19,102.08,102.08,25119813.0
2006-07-21 14:49:00,102.075,102.105,102.027,102.067,238028757.0
2006-07-21 14:50:00,102.08,102.105,102.08,102.097,78223535.0
2006-07-21 14:51:00,102.095,102.135,102.095,102.125,36260493.0
2006-07-21 14:52:00,102.13,102.14,102.09,102.09,168366363.0
2006-07-21 14:53:00,102.093,102.131,102.093,102.113,19144604.0
2006-07-21 14:54:00,102.112,102.155,102.1,102.15,42494558.0
2006-07-21 14:55:00,102.145,102.165,102.095,102.11,65496678.0
2006-07-21 14:56:00,102.12,102.12,102.095,102.097,16119391.0
2006-07-21 14:57:00,102.107,102.118,102.095,102.118,49439719.0
2006-07-21 14:58:00,102.12,102.134,102.11,102.118,129109578.0
2006-07-21 14:59:00,102.128,102.155,102.102,102.12,46315362.0
2006-07-21 15:00:00,102.13,102.14,102.102,102.102,75262814.0
2006-07-21 15:01:00,102.105,102.107,102.09,102.1,136563417.0
2006-07-21 15:02:00,102.105,102.125,102.057,102.073,157903509.0
2006-07-21 15:03:00,102.075,102.1,102.057,102.1,187995498.0
2006-07-21 15:04:00,102.103,102.13,102.103,102.13,115200607.0
2006-07-21 15:05:00,102.123,102.17,102.119,102.122,67642304.0
2006-07-21 15:06:00,102.13,102.136,102.115,102.12,60089035.0
2006-07-21 15:07:00,102.13,102.194,102.13,102.18,6302860.0
2006-07-21 15:08:00,102.18,102.192,102.178,102.19,32698962.0
2006-07-21 15:09:00,102.19,102.215,102.15,102.16,129480240.0
2006-07-21 15:10:00,102.16,102.17,102.135,102.17,38799161.0
2006-07-21 15:11:00,102.18,102.215,102.18,102.205,24679056.0
2006-07-21 15:12:00,102.205,102.223,102.169,102.223,81932936.0
2006-07-21 15:13:00,102.225,102.25,102.212,102.222,74893704.0
2006-07-21 15:14:00,102.215,102.225,102.205,102.205,38281072.0
2006-07-21 15:15:00,102.205,102.207,102.184,102.185,113290191.0
2006-07-21 15:16:00,102.19,102.215,102.178,102.178,38200289.0
2006-07-21 15:17:00,102.183,102.22,102.146,102.21,111659823.0
2006-07-21 15:18:00,102.205,102.236,102.2,102.225,100848870.0
2006-07-21 15:19:00,102.215,102.219,102.2,102.21,90416528.0
2006-07-21 15:20:00,102.21,102.24,102.21,102.225,70903059.0
2006-07-21 15:21:00,102.23,102.23,102.205,102.22,67613397.0
2006-07-21 15:22:00,102.21,102.23,102.195,102.195,37690573.0
2006-07-21 15:23:00,102.205,102.205,102.113,102.113,68355185.0
2006-07-21 15:24:00,102.12,102.14,102.12,102.14,62551903.0
2006-07-21 15:25:00,102.133,102.145,102.105,102.12,69580921.0
2006-07-21 15:26:00,102.12,102.122,101.965,101.965,163368614.0
2006-07-21 15:27:00,101.955,101.988,101.93,101.97,59256316.0
2006-07-21 15:28:00,101.965,101.985,101.945,101.953,180522461.0
2006-07-21 15:29:00,101.965,101.985,101.905,101.965,24661818.0
2006-07-21 15:30:00,101.98,101.991,101.978,101.985,40272497.0
2006-07-21 15:31:00,101.983,101.986,101.965,101.965,67683521.0
2006-07-21 15:32:00,101.97,101.975,101.94,101.955,94588237.0
2006-07-21 15:33:00,101.955,101.955,101.925,101.933,25968727.0
2006-07-21 15:34:00,101.927,101.945,101.9,101.945,37755157.0
2006-07-21 15:35:00,101.945,101.96,101.906,101.94,92190314.0
2006-07-21 15:36:00,101.943,101.943,101.915,101.933,44447335.0
2006-07-21 15:37:00,101.935,101.943,101.9,101.913,60737795.0
2006-07-21 15:38:00,101.92,101.937,101.835,101.925,11570166.0
2006-07-21 15:39:00,101.915,101.995,101.915,101.995,77421118.0
2006-07-21 15:40:00,102.0,102.02,101.962,101.97,62703319.0
2006-07-21 15:41:00,101.98,102.005,101.98,102.005,41725275.0
2006-07-21 15:42:00,102.007,102.025,101.985,102.025,117319945.0
2006-07-21 15:43:00,102.028,102.11,102.028,102.07,31824259.0
2006-07-21 15:44:00,102.08,102.08,102.015,102.025,61640248.0
2006-07-21 15:45:00,102.02,102.038,102.0,102.0,235942326.0
2006-07-21 15:46:00,102.005,102.02,101.968,102.005,100140731.0
2006-07-21 15:47:00,102.01,102.025,101.96,101.96,137805094.0
2006-07-21 15:48:00,101.958,101.975,101.95,101.97,48193966.0
2006-07-21 15:49:00,101.963,101.99,101.96,101.967,160672845.0
2006-07-21 15:50:00,101.973,101.985,101.968,101.975,119188017.0
2006-07-21 15:51:00,101.975,101.975,101.88,101.935,19736706.0
2006-07-21 15:52:00,101.94,101.945,101.875,101.89,126742985.0
2006-07-21 15:53:00,101.88,101.902,101.88,101.9,84597561.0
2006-07-21 15:54:00,101.9,101.945,101.861,101.927,45107607.0
2006-07-21 15:55:00,101.923,101.94,101.9,101.94,101125737.0
2006-07-21 15:56:00,101.935,101.955,101.885,101.92,59781267.0
2006-07-21 15:57:00,101.92,101.95,101.855,101.905,104133187.0
2006-07-21 15:58:00,101.897,101.94,101.897,101.925,46765917.0
2006-07-21 15:59:00,101.923,102.0,101.923,101.97,127209577.0
2006-07-21 16:00:00,101.96,102.015,101.96,102.01,70250814.0
2006-07-21 16:01:00,102.008,102.03,101.995,102.03,161477254.0
2006-07-21 16:02:00,102.035,102.045,101.99,102.01,79014090.0
2006-07-21 16:03:00,102.002,102.002,101.945,101.97,95589546.0
2006-07-21 16:04:00,101.963,102.0,101.963,101.99,142108918.0
2006-07-21 16:05:00,101.99,102.06,101.99,102.037,64859891.0
2006-07-21 16:06:00,102.04,102.04,102.01,102.03,42268614.0
2006-07-21 16:07:00,102.023,102.023,101.933,101.933,99437126.0
2006-07-21 16:08:00,101.94,102.005,101.94,102.005,39374301.0
2006-07-21 16:09:00,102.0,102.0,101.97,101.975,20466262.0
2006-07-21 16:10:00,101.98,102.025,101.964,102.025,28141452.0
2006-07-21 16:11:00,102.02,102.05,102.01,102.04,31149670.0
2006-07-21 16:12:00,102.03,102.04,102.005,102.005,46772033.0
2006-07-21 16:13:00,101.995,102.01,101.925,101.99,137537699.0
2006-07-21 16:14:00,101.995,101.995,101.955,101.955,59235071.0
2006-07-21 16:15:00,101.96,101.96,101.92,101.94,25520751.0
2006-07-21 16:16:00,101.94,101.963,101.913,101.96,122422121.0
2006-07-21 16:17:00,101.96,101.97,101.915,101.97,42245915.0
2006-07-21 16:18:00,101.963,101.99,101.955,101.97,91498571.0
2006-07-21 16:19:00,101.965,101.985,101.965,101.985,62880921.0
2006-07-21 16:20:00,101.99,102.02,101.965,102.02,78545672.0
2006-07-21 16:21:00,102.008,102.024,101.997,101.997,75480843.0
2006-07-21 16:22:00,101.997,102.03,101.955,102.03,98133797.0
2006-07-21 16:23:00,102.03,102.05,102.015,102.015,70164260.0
2006-07-21 16:24:00,102.015,102.027,101.98,101.982,77586566.0
2006-07-21 16:25:00,101.985,102.015,101.95,101.995,27600287.0
2006-07-21 16:26:00,101.997,102.02,101.997,102.01,85495364.0
2006-07-21 16:27:00,101.98,102.015,101.98,102.015,28675772.0
2006-07-21 16:28:00,102.02,102.025,102.002,102.02,88255954.0
2006-07-21 16:29:00,102.028,102.03,102.01,102.03,91029052.0
2006-07-21 16:30:00,101.975,102.06,101.975,102.01,89815353.0
2006-07-21 16:31:00,102.0,102.027,102.0,102.015,67520326.0
2006-07-21 16:32:00,102.025,102.025,102.01,102.01,123395670.0
2006-07-21 16:33:00,102.01,102.035,102.01,102.01,22180249.0
2006-07-21 16:34:00,102.01,102.03,102.01,102.03,73713214.0
2006-07-21 16:35:00,102.04,102.058,102.025,102.025,69421285.0
2006-07-21 16:36:00,102.02,102.055,102.02,102.04,111447981.0
2006-07-21 16:37:00,102.04,102.045,102.02,102.035,43410208.0
2006-07-21 16:38:00,102.035,102.055,102.025,102.055,61285741.0
2006-07-21 16:39:00,102.05,102.06,102.03,102.037,103200393.0
2006-07-21 16:40:00,102.04,102.045,102.03,102.045,59903580.0
2006-07-21 16:41:00,102.038,102.045,102.02,102.035,88252878.0
2006-07-21 16:42:00,102.03,102.045,102.0,102.0,66358753.0
2006-07-21 16:43:00,102.01,102.017,101.99,102.017,111485956.0
2006-07-21 16:44:00,102.025,102.025,102.018,102.02,164508074.0
2006-07-21 16:45:00,102.025,102.03,102.018,102.02,67148497.0
2006-07-21 16:46:00,102.015,102.015,101.995,102.01,43639434.0
2006-07-21 16:47:00,102.015,102.015,101.975,101.98,95859497.0
2006-07-21 16:48:00,101.96,101.993,101.96,101.963,34762281.0
2006-07-21 16:49:00,101.97,102.015,101.97,102.0,73013528.0
2006-07-21 16:50:00,101.993,102.008,101.99,101.99,81700285.0
2006-07-21 16:51:00,101.995,102.01,101.995,101.995,57830641.0
2006-07-21 16:52:00,101.99,102.01,101.99,102.003,120660129.0
2006-07-21 16:53:00,102.005,102.009,101.995,101.995,52903238.0
2006-07-21 16:54:00,102.01,102.015,102.0,102.015,279408701.0
2006-07-21 16:55:00,102.017,102.03,101.978,102.03,66496856.0
2006-07-21 16:56:00,102.03,102.03,102.011,102.012,73935205.0
2006-07-21 16:57:00,102.01,102.021,102.005,102.013,40801617.0
2006-07-21 16:58:00,102.008,102.019,101.985,102.01,122045788.0
2006-07-21 16:59:00,102.01,102.025,102.005,102.005,79721863.0
2006-07-21 17:00:00,102.005,102.055,102.0,102.055,69278675.0
2006-07-21 17:01:00,102.052,102.063,102.04,102.045,53837082.0
2006-07-21 17:02:00,102.05,102.11,102.05,102.063,37326667.0
2006-07-21 17:03:00,102.065,102.093,102.065,102.065,86615665.0
2006-07-21 17:04:00,102.065,102.085,102.05,102.063,64228803.0
2006-07-21 17:05:00,102.06,102.08,102.042,102.065,271616306.0
2006-07-21 17:06:00,102.075,102.085,102.055,102.08,55248957.0
2006-07-21 17:07:00,102.075,102.085,102.067,102.067,51274479.0
2006-07-21 17:08:00,102.073,102.115,102.067,102.087,79448882.0
2006-07-21 17:09:00,102.095,102.123,102.08,102.08,29157029.0
2006-07-21 17:10:00,102.075,102.094,102.075,102.09,177574380.0
2006-07-21 17:11:00,102.09,102.098,102.02,102.065,117576421.0
2006-07-21 17:12:00,102.057,102.105,102.035,102.105,62752472.0
2006-07-21 17:13:00,102.088,102.088,102.045,102.07,69303261.0
2006-07-21 17:14:00,102.07,102.07,102.035,102.045,33684743.0
2006-07-21 17:15:00,102.04,102.04,102.005,102.025,65490981.0
2006-07-21 17:16:00,102.03,102.075,102.03,102.045,36968404.0
2006-07-21 17:17:00,102.045,102.08,102.045,102.06,34801590.0
2006-07-21 17:18:00,102.057,102.057,102.02,102.02,160947079.0
2006-07-21 17:19:00,102.017,102.045,102.015,102.015,95578333.0
2006-07-21 17:20:00,102.03,102.032,102.01,102.01,46197661.0
2006-07-21 17:21:00,102.01,102.04,102.01,102.04,100046376.0
2006-07-21 17:22:00,102.02,102.04,102.01,102.01,24953851.0
2006-07-21 17:23:00,102.025,102.06,102.005,102.06,22252070.0
2006-07-21 17:24:00,102.052,102.11,102.052,102.09,30930458.0
2006-07-21 17:25:00,102.08,102.08,102.065,102.075,86196002.0
2006-07-21 17:26:00,102.065,102.075,102.05,102.075,37740359.0
2006-07-21 17:27:00,102.062,102.08,102.013,102.04,120564343.0
2006-07-21 17:28:00,102.03,102.06,102.03,102.055,136603340.0
2006-07-21 17:29:00,102.04,102.05,102.025,102.025,126250159.0
2006-07-21 17:30:00,102.03,102.035,102.0,102.035,48804013.0
2006-07-21 17:31:00,102.033,102.068,102.033,102.037,141145871.0
2006-07-21 17:32:00,102.045,102.045,102.025,102.03,27025507.0
2006-07-21 17:33:00,102.035,102.055,102.025,102.04,35310000.0
2006-07-21 17:34:00,102.033,102.07,102.033,102.055,43684048.0
2006-07-21 17:35:00,102.06,102.09,102.06,102.085,406396806.0
2006-07-21 17:36:00,102.09,102.11,102.065,102.065,99285681.0
2006-07-21 17:37:00,102.07,102.11,102.044,102.11,27920374.0
2006-07-21 17:38:00,102.105,102.165,102.105,102.145,56736338.0
2006-07-21 17:39:00,102.145,102.145,102.125,102.145,28426065.0
2006-07-21 17:40:00,102.13,102.163,102.13,102.163,44490538.0
2006-07-21 17:41:00,102.165,102.165,102.14,102.142,181938520.0
2006-07-21 17:42:00,102.15,102.205,102.135,102.195,56976189.0
2006-07-21 17:43:00,102.2,102.2,102.175,102.195,22084172.0
2006-07-21 17:44:00,102.18,102.225,102.18,102.217,127859531.0
2006-07-21 17:45:00,102.22,102.24,102.2,102.22,179292263.0
2006-07-21 17:46:00,102.212,102.23,102.21,102.227,73070766.0
2006-07-21 17:47:00,102.225,102.245,102.187,102.187,83303858.0
2006-07-21 17:48:00,102.205,102.213,102.195,102.21,146918308.0
2006-07-21 17:49:00,102.202,102.212,102.161,102.195,37374804.0
2006-07-21 17:50:00,102.215,102.24,102.2,102.2,104036859.0
2006-07-21 17:51:00,102.205,102.24,102.205,102.227,48970245.0
2006-07-21 17:52:00,102.225,102.24,102.225,102.225,136466870.0
2006-07-21 17:53:00,102.23,102.238,102.221,102.238,54379043.0
2006-07-21 17:54:00,102.24,102.24,102.225,102.225,271824405.0
2006-07-21 17:55:00,102.225,102.24,102.217,102.217,57060901.0
2006-07-21 17:56:00,102.225,102.228,102.175,102.215,107374168.0
2006-07-21 17:57:00,102.21,102.24,102.205,102.205,24245757.0
2006-07-21 17:58:00,102.2,102.222,102.2,102.205,227446415.0
2006-07-21 17:59:00,102.2,102.25,102.2,102.25,194538371.0
2006-07-21 18:00:00,102.255,102.255,102.225,102.243,47769657.0
2006-07-21 18:01:00,102.24,102.255,102.228,102.255,41465068.0
2006-07-21 18:02:00,102.247,102.257,102.247,102.253,79804848.0
2006-07-21 18:03:00,102.248,102.27,102.248,102.265,48088818.0
2006-07-21 18:04:00,102.26,102.27,102.25,102.25,23803098.0
2006-07-21 18:05:00,102.23,102.29,102.23,102.28,56919235.0
2006-07-21 18:06:00,102.27,102.286,102.263,102.263,70452627.0
2006-07-21 18:07:00,102.215,102.315,102.215,102.305,5346830.0
2006-07-21 18:08:00,102.305,102.305,102.268,102.268,55036583.0
2006-07-21 18:09:00,102.28,102.28,102.243,102.255,65115926.0
2006-07-21 18:10:00,102.255,102.255,102.207,102.24,69659743.0
2006-07-21 18:11:00,102.23,102.25,102.22,102.25,102887301.0
2006-07-21 18:12:00,102.24,102.257,102.21,102.22,115222281.0
2006-07-21 18:13:00,102.225,102.232,102.21,102.21,85286657.0
2006-07-21 18:14:00,102.212,102.23,102.203,102.203,63059616.0
2006-07-21 18:15:00,102.205,102.215,102.202,102.215,46454268.0
2006-07-21 18:16:00,102.215,102.241,102.215,102.235,32719440.0
2006-07-21 18:17:00,102.23,102.24,102.23,102.24,51427597.0
2006-07-21 18:18:00,102.233,102.245,102.223,102.23,41690418.0
2006-07-21 18:19:00,102.235,102.254,102.234,102.247,62165690.0
2006-07-21 18:20:00,102.25,102.25,102.227,102.25,120329275.0
2006-07-21 18:21:00,102.245,102.245,102.23,102.23,83563790.0
2006-07-21 18:22:00,102.225,102.225,102.212,102.225,283518385.0
2006-07-21 18:23:00,102.217,102.229,102.217,102.218,93156848.0
2006-07-21 18:24:00,102.217,102.25,102.217,102.22,67260816.0
2006-07-21 18:25:00,102.225,102.245,102.22,102.22,96264617.0
2006-07-21 18:26:00,102.225,102.235,102.215,102.215,90876990.0
2006-07-21 18:27:00,102.215,102.215,102.17,102.17,57444484.0
2006-07-21 18:28:00,102.17,102.193,102.17,102.17,72055831.0
2006-07-21 18:29:00,102.185,102.195,102.175,102.175,65604881.0
2006-07-21 18:30:00,102.175,102.183,102.16,102.165,33223872.0
2006-07-21 18:31:00,102.165,102.177,102.165,102.177,42966920.0
2006-07-21 18:32:00,102.18,102.195,102.178,102.195,38726067.0
2006-07-21 18:33:00,102.21,102.23,102.193,102.23,130280675.0
2006-07-21 18:34:00,102.225,102.244,102.225,102.24,42216568.0
2006-07-21 18:35:00,102.235,102.242,102.23,102.23,35409004.0
2006-07-21 18:36:00,102.235,102.25,102.225,102.233,57203315.0
2006-07-21 18:37:00,102.233,102.24,102.225,102.235,27312896.0
2006-07-21 18:38:00,102.235,102.263,102.233,102.26,108047330.0
2006-07-21 18:39:00,102.23,102.292,102.222,102.25,84365198.0
2006-07-21 18:40:00,102.25,102.25,102.225,102.25,84125385.0
2006-07-21 18:41:00,102.233,102.251,102.233,102.25,135221363.0
2006-07-21 18:42:00,102.255,102.267,102.252,102.252,40870151.0
2006-07-21 18:43:00,102.253,102.268,102.253,102.263,95248148.0
2006-07-21 18:44:00,102.265,102.265,102.25,102.25,105709570.0
2006-07-21 18:45:00,102.24,102.258,102.238,102.238,55495065.0
2006-07-21 18:46:00,102.24,102.243,102.235,102.235,120679293.0
2006-07-21 18:47:00,102.235,102.249,102.235,102.24,46297599.0
2006-07-21 18:48:00,102.235,102.25,102.222,102.24,65921362.0
2006-07-21 18:49:00,102.23,102.235,102.23,102.23,85717672.0
2006-07-21 18:50:00,102.22,102.235,102.215,102.215,127721518.0
2006-07-21 18:51:00,102.215,102.215,102.185,102.193,66220045.0
2006-07-21 18:52:00,102.19,102.19,102.17,102.17,25006257.0
2006-07-21 18:53:00,102.17,102.195,102.17,102.195,23653596.0
2006-07-21 18:54:00,102.2,102.2,102.18,102.18,84450763.0
2006-07-21 18:55:00,102.19,102.194,102.178,102.178,43715634.0
2006-07-21 18:56:00,102.185,102.205,102.185,102.185,58252834.0
2006-07-21 18:57:00,102.19,102.191,102.143,102.16,92221397.0
2006-07-21 18:58:00,102.16,102.173,102.147,102.147,104611906.0
2006-07-21 18:59:00,102.15,102.166,102.15,102.155,53795689.0
2006-07-21 19:00:00,102.15,102.17,102.145,102.155,57428854.0
2006-07-21 19:01:00,102.155,102.175,102.14,102.163,20490137.0
2006-07-21 19:02:00,102.16,102.17,102.16,102.16,52903816.0
2006-07-21 19:03:00,102.16,102.182,102.15,102.18,98349128.0
2006-07-21 19:04:00,102.185,102.195,102.18,102.195,57673506.0
2006-07-21 19:05:00,102.185,102.21,102.185,102.21,99410535.0
2006-07-21 19:06:00,102.205,102.225,102.18,102.225,115532736.0
2006-07-21 19:07:00,102.21,102.216,102.2,102.2,64873012.0
2006-07-21 19:08:00,102.2,102.22,102.2,102.22,108578009.0
2006-07-21 19:09:00,102.22,102.22,102.155,102.155,72706105.0
2006-07-21 19:10:00,102.2,102.235,102.2,102.235,63919392.0
2006-07-21 19:11:00,102.235,102.24,102.23,102.24,22403129.0
2006-07-21 19:12:00,102.235,102.25,102.228,102.228,386152024.0
2006-07-21 19:13:00,102.225,102.24,102.225,102.235,108781382.0
2006-07-21 19:14:00,102.24,102.24,102.205,102.235,141263019.0
2006-07-21 19:15:00,102.237,102.237,102.215,102.215,97362024.0
2006-07-21 19:16:00,102.215,102.225,102.21,102.22,80265451.0
2006-07-21 19:17:00,102.215,102.225,102.198,102.198,46991608.0
2006-07-21 19:18:00,102.205,102.22,102.205,102.215,108900057.0
2006-07-21 19:19:00,102.22,102.22,102.21,102.21,65404958.0
2006-07-21 19:20:00,102.21,102.21,102.16,102.2,56461437.0
2006-07-21 19:21:00,102.187,102.2,102.187,102.2,96007679.0
2006-07-21 19:22:00,102.195,102.215,102.185,102.2,63759919.0
2006-07-21 19:23:00,102.2,102.22,102.195,102.195,32929642.0
2006-07-21 19:24:00,102.192,102.205,102.192,102.205,44076810.0
2006-07-21 19:25:00,102.18,102.215,102.18,102.197,115582280.0
2006-07-21 19:26:00,102.215,102.215,102.2,102.2,60186188.0
2006-07-21 19:27:00,102.2,102.214,102.2,102.205,100832238.0
2006-07-21 19:28:00,102.205,102.209,102.195,102.2,60623564.0
2006-07-21 19:29:00,102.203,102.218,102.195,102.21,36066094.0
2006-07-21 19:30:00,102.2,102.208,102.19,102.195,20370253.0
2006-07-21 19:31:00,102.19,102.193,102.165,102.178,123715846.0
2006-07-21 19:32:00,102.18,102.2,102.18,102.185,40105862.0
2006-07-21 19:33:00,102.175,102.185,102.172,102.175,134034168.0
2006-07-21 19:34:00,102.175,102.175,102.17,102.17,106796708.0
2006-07-21 19:35:00,102.175,102.19,102.175,102.19,11580299.0
2006-07-21 19:36:00,102.19,102.19,102.17,102.17,60575703.0
2006-07-21 19:37:00,102.167,102.187,102.167,102.175,88742634.0
2006-07-21 19:38:00,102.135,102.198,102.135,102.17,269318777.0
2006-07-21 19:39:00,102.17,102.17,102.155,102.162,62508499.0
2006-07-21 19:40:00,102.17,102.17,102.16,102.17,109000477.0
2006-07-21 19:41:00,102.17,102.19,102.135,102.135,48567945.0
2006-07-21 19:42:00,102.178,102.189,102.165,102.165,109134806.0
2006-07-21 19:43:00,102.165,102.18,102.162,102.165,174720816.0
2006-07-21 19:44:00,102.165,102.17,102.158,102.163,31792638.0
2006-07-21 19:45:00,102.165,102.18,102.165,102.17,23634166.0
2006-07-21 19:46:00,102.165,102.168,102.14,102.165,29730991.0
2006-07-21 19:47:00,102.16,102.185,102.158,102.165,64051728.0
2006-07-21 19:48:00,102.16,102.17,102.15,102.15,69943607.0
2006-07-21 19:49:00,102.157,102.188,102.157,102.175,15435129.0
2006-07-21 19:50:00,102.173,102.2,102.165,102.182,96563423.0
2006-07-21 19:51:00,102.185,102.2,102.175,102.175,87601054.0
2006-07-21 19:52:00,102.173,102.184,102.163,102.18,33078667.0
2006-07-21 19:53:00,102.18,102.18,102.166,102.167,22061558.0
2006-07-21 19:54:00,102.165,102.18,102.155,102.165,35166345.0
2006-07-21 19:55:00,102.17,102.17,102.149,102.155,50641860.0
2006-07-21 19:56:00,102.153,102.175,102.152,102.16,54705633.0
2006-07-21 19:57:00,102.15,102.154,102.107,102.145,67684696.0
2006-07-21 19:58:00,102.15,102.15,102.145,102.15,40654219.0
2006-07-21 19:59:00,102.14,102.151,102.135,102.135,58769079.0
2006-07-21 20:00:00,102.145,102.145,102.125,102.135,109715186.0
2006-07-21 20:01:00,102.14,102.14,102.1,102.1,26390135.0
2006-07-21 20:02:00,102.102,102.132,102.09,102.1,111086648.0
2006-07-21 20:03:00,102.115,102.12,102.06,102.105,81901555.0
2006-07-21 20:04:00,102.11,102.135,102.1,102.117,96777198.0
2006-07-21 20:05:00,102.125,102.13,102.117,102.125,87937992.0
2006-07-21 20:06:00,102.127,102.127,102.09,102.09,29894175.0
2006-07-21 20:07:00,102.09,102.109,102.09,102.095,73499733.0
2006-07-21 20:08:00,102.09,102.115,102.09,102.1,56499305.0
2006-07-21 20:09:00,102.095,102.098,102.085,102.085,108578265.0
2006-07-21 20:10:00,102.088,102.095,102.045,102.045,52526647.0
2006-07-21 20:11:00,102.09,102.09,102.069,102.073,67023373.0
2006-07-21 20:12:00,102.075,102.1,102.075,102.1,127606241.0
2006-07-21 20:13:00,102.095,102.143,102.095,102.14,64289749.0
2006-07-21 20:14:00,102.135,102.148,102.13,102.13,112581633.0
2006-07-21 20:15:00,102.133,102.15,102.126,102.15,52040159.0
2006-07-21 20:16:00,102.143,102.146,102.13,102.13,45616907.0
2006-07-21 20:17:00,102.128,102.14,102.117,102.117,89864724.0
2006-07-21 20:18:00,102.13,102.13,102.115,102.12,42535158.0
2006-07-21 20:19:00,102.12,102.12,102.102,102.102,14549802.0
2006-07-21 20:20:00,102.105,102.133,102.105,102.125,72999809.0
2006-07-21 20:21:00,102.113,102.13,102.107,102.107,98517878.0
2006-07-21 20:22:00,102.115,102.116,102.08,102.08,30315228.0
2006-07-21 20:23:00,102.09,102.09,102.04,102.085,151600919.0
2006-07-21 20:24:00,102.085,102.1,102.079,102.1,95262235.0
2006-07-21 20:25:00,102.1,102.1,102.088,102.095,22942901.0
2006-07-21 20:26:00,102.097,102.12,102.097,102.105,48049553.0
2006-07-21 20:27:00,102.107,102.14,102.095,102.125,121361769.0
2006-07-21 20:28:00,102.125,102.134,102.125,102.125,111216320.0
2006-07-21 20:29:00,102.135,102.14,102.092,102.115,12224213.0
2006-07-21 20:30:00,102.105,102.117,102.095,102.095,58278229.0
2006-07-21 20:31:00,102.095,102.095,102.065,102.077,77460875.0
2006-07-21 20:32:00,102.068,102.082,102.06,102.075,177305125.0
2006-07-21 20:33:00,102.08,102.08,102.058,102.08,49642944.0
2006-07-21 20:34:00,102.078,102.078,102.055,102.07,111439780.0
2006-07-21 20:35:00,102.06,102.075,102.06,102.075,75865330.0
2006-07-21 20:36:00,102.08,102.105,102.08,102.105,30072633.0
2006-07-21 20:37:00,102.11,102.11,102.095,102.11,21925495.0
2006-07-21 20:38:00,102.11,102.11,102.09,102.1,62049532.0
2006-07-21 20:39:00,102.105,102.105,102.07,102.075,51639388.0
2006-07-21 20:40:00,102.073,102.09,102.062,102.09,67163519.0
2006-07-21 20:41:00,102.09,102.12,102.07,102.108,91530674.0
2006-07-21 20:42:00,102.097,102.11,102.097,102.11,37996916.0
2006-07-21 20:43:00,102.11,102.11,102.08,102.095,119172949.0
2006-07-21 20:44:00,102.087,102.1,102.07,102.072,77581917.0
2006-07-21 20:45:00,102.08,102.105,102.065,102.105,30551716.0
2006-07-21 20:46:00,102.095,102.11,102.057,102.095,57816563.0
2006-07-21 20:47:00,102.1,102.105,102.099,102.1,159305469.0
2006-07-21 20:48:00,102.11,102.125,102.095,102.102,93619143.0
2006-07-21 20:49:00,102.107,102.107,102.09,102.095,33459664.0
2006-07-21 20:50:00,102.09,102.09,102.055,102.07,29735214.0
2006-07-21 20:51:00,102.07,102.073,102.055,102.063,75750469.0
2006-07-21 20:52:00,102.06,102.075,102.06,102.068,141209343.0
2006-07-21 20:53:00,102.065,102.08,102.062,102.07,24776004.0
2006-07-21 20:54:00,102.063,102.073,102.063,102.07,61321244.0
2006-07-21 20:55:00,102.07,102.089,102.068,102.088,32177161.0
2006-07-21 20:56:00,102.085,102.117,102.085,102.097,20003557.0
2006-07-21 20:57:00,102.11,102.114,102.089,102.09,202635410.0
2006-07-21 20:58:00,102.1,102.125,102.1,102.1,54777017.0
2006-07-21 20:59:00,102.115,102.115,102.065,102.065,64747476.0
2006-07-21 21:00:00,102.07,102.07,102.05,102.07,21869314.0
2006-07-21 21:01:00,102.065,102.085,102.06,102.085,110589702.0
2006-07-21 21:02:00,102.075,102.08,102.07,102.08,117750899.0
2006-07-21 21:03:00,102.075,102.09,102.073,102.09,64988773.0
2006-07-21 21:04:00,102.083,102.083,102.06,102.06,32751459.0
2006-07-21 21:05:00,102.07,102.07,102.05,102.06,32820529.0
2006-07-21 21:06:00,102.06,102.06,102.03,102.03,41871366.0
2006-07-21 21:07:00,102.04,102.04,102.015,102.035,119275201.0
2006-07-21 21:08:00,102.03,102.04,102.027,102.037,172949389.0
2006-07-21 21:09:00,102.04,102.075,102.022,102.045,111253456.0
2006-07-21 21:10:00,102.04,102.066,102.037,102.045,51851387.0
2006-07-21 21:11:00,102.05,102.075,102.05,102.05,14413277.0
2006-07-21 21:12:00,102.05,102.07,102.015,102.07,79990122.0
2006-07-21 21:13:00,102.07,102.075,102.065,102.07,85417777.0
2006-07-21 21:14:00,102.072,102.08,102.067,102.08,114586679.0
2006-07-21 21:15:00,102.08,102.08,102.057,102.065,84776873.0
2006-07-21 21:16:00,102.065,102.07,102.057,102.06,128178495.0
2006-07-21 21:17:00,102.065,102.09,102.065,102.075,31131749.0
2006-07-21 21:18:00,102.07,102.095,102.07,102.095,42873057.0
2006-07-21 21:19:00,102.09,102.095,102.07,102.09,104251298.0
2006-07-21 21:20:00,102.082,102.09,102.078,102.09,21507205.0
2006-07-21 21:21:00,102.09,102.095,102.075,102.085,178451055.0
2006-07-21 21:22:00,102.085,102.1,102.085,102.085,39151681.0
2006-07-21 21:23:00,102.085,102.1,102.085,102.09,79708496.0
2006-07-21 21:24:00,102.09,102.099,102.088,102.095,23030975.0
2006-07-21 21:25:00,102.095,102.095,102.055,102.065,81441980.0
2006-07-21 21:26:00,102.065,102.081,102.06,102.06,67869862.0
2006-07-21 21:27:00,102.07,102.07,102.058,102.058,127780120.0
2006-07-21 21:28:00,102.063,102.072,102.058,102.07,55964630.0
2006-07-21 21:29:00,102.065,102.072,102.058,102.06,104109998.0
2006-07-21 21:30:00,102.063,102.08,102.061,102.07,27240074.0
2006-07-21 21:31:00,102.06,102.08,102.057,102.065,43572809.0
2006-07-21 21:32:00,102.048,102.077,102.044,102.077,55374288.0
2006-07-21 21:33:00,102.073,102.083,102.067,102.067,28421519.0
2006-07-21 21:34:00,102.065,102.065,102.05,102.05,98060527.0
2006-07-21 21:35:00,102.055,102.071,102.055,102.055,57642203.0
2006-07-21 21:36:00,102.05,102.062,102.05,102.06,80133592.0
2006-07-21 21:37:00,102.05,102.077,102.05,102.05,119204585.0
2006-07-21 21:38:00,102.06,102.06,102.042,102.045,106610230.0
2006-07-21 21:39:00,102.045,102.045,102.03,102.045,40562041.0
2006-07-21 21:40:00,102.04,102.055,102.04,102.04,139066375.0
2006-07-21 21:41:00,102.043,102.07,102.038,102.038,215674578.0
2006-07-21 21:42:00,102.05,102.05,102.03,102.035,89414351.0
2006-07-21 21:43:00,102.035,102.045,102.022,102.04,52157849.0
2006-07-21 21:44:00,102.04,102.04,102.019,102.02,51352853.0
2006-07-21 21:45:00,102.023,102.025,102.02,102.02,145811311.0
2006-07-21 21:46:00,102.02,102.043,102.02,102.02,55344733.0
2006-07-21 21:47:00,102.01,102.025,102.01,102.01,160553671.0
2006-07-21 21:48:00,102.015,102.024,102.01,102.01,45874639.0
2006-07-21 21:49:00,102.01,102.01,102.0,102.005,12145807.0
2006-07-21 21:50:00,102.003,102.025,102.003,102.025,89471475.0
2006-07-21 21:51:00,102.018,102.028,102.017,102.017,61493249.0
2006-07-21 21:52:00,102.025,102.033,102.025,102.033,18113258.0
2006-07-21 21:53:00,102.033,102.036,102.015,102.015,34318477.0
2006-07-21 21:54:00,102.03,102.032,102.025,102.025,36628311.0
2006-07-21 21:55:00,102.03,102.036,102.025,102.025,93442588.0
2006-07-21 21:56:00,102.022,102.052,102.022,102.033,130431211.0
2006-07-21 21:57:00,102.038,102.045,102.03,102.035,126056900.0
2006-07-21 21:58:00,102.04,102.05,102.034,102.035,49382158.0
2006-07-21 21:59:00,102.03,102.04,102.01,102.01,101324977.0
2006-07-21 22:00:00,102.013,102.025,102.013,102.025,121977103.0
2006-07-21 22:01:00,102.035,102.043,102.013,102.025,125759464.0
2006-07-21 22:02:00,102.03,102.05,102.03,102.035,118264257.0
2006-07-21 22:03:00,102.035,102.045,102.018,102.025,74116371.0
2006-07-21 22:04:00,102.02,102.035,102.02,102.023,305130644.0
2006-07-21 22:05:00,102.02,102.054,101.984,102.03,39579385.0
2006-07-21 22:06:00,102.03,102.05,102.023,102.03,70328890.0
2006-07-21 22:07:00,102.04,102.04,102.016,102.04,291382203.0
2006-07-21 22:08:00,102.032,102.037,102.015,102.015,240651154.0
2006-07-21 22:09:00,102.02,102.032,102.016,102.023,76567412.0
2006-07-21 22:10:00,102.027,102.027,102.007,102.023,36187034.0
2006-07-21 22:11:00,102.02,102.035,102.015,102.015,76149322.0
2006-07-21 22:12:00,102.015,102.03,102.007,102.03,75928245.0
2006-07-21 22:13:00,102.027,102.03,102.015,102.03,57043545.0
2006-07-21 22:14:00,102.023,102.037,101.974,102.003,282077300.0
2006-07-21 22:15:00,102.01,102.018,101.993,102.01,157394400.0
2006-07-21 22:16:00,102.003,102.03,102.003,102.02,140861506.0
2006-07-21 22:17:00,102.015,102.036,101.98,102.025,175597991.0
2006-07-21 22:18:00,102.025,102.032,101.975,101.975,72107358.0
2006-07-21 22:19:00,102.012,102.042,102.012,102.025,216160850.0
2006-07-21 22:20:00,102.03,102.03,102.01,102.02,181428320.0
2006-07-21 22:21:00,102.02,102.02,102.007,102.015,99556054.0
2006-07-21 22:22:00,102.02,102.039,102.015,102.025,39398416.0
2006-07-21 22:23:00,102.025,102.03,102.017,102.028,154371760.0
2006-07-21 22:24:00,102.03,102.04,102.022,102.04,112357520.0
2006-07-21 22:25:00,102.035,102.05,102.032,102.05,105391948.0
2006-07-21 22:26:00,102.048,102.065,102.035,102.05,98089944.0
2006-07-21 22:27:00,102.05,102.053,102.024,102.025,125292440.0
2006-07-21 22:28:00,102.015,102.04,102.015,102.04,119185679.0
2006-07-21 22:29:00,102.035,102.035,101.98,102.035,112617723.0
2006-07-21 22:30:00,102.035,102.037,102.018,102.018,227067635.0
2006-07-21 22:31:00,102.025,102.035,102.017,102.025,73844769.0
2006-07-21 22:32:00,102.025,102.03,102.02,102.03,27215426.0
2006-07-21 22:33:00,102.025,102.025,102.003,102.003,155935076.0
2006-07-21 22:34:00,102.01,102.05,102.01,102.05,79931668.0
2006-07-21 22:35:00,102.045,102.06,102.034,102.035,72371094.0
2006-07-21 22:36:00,102.04,102.05,102.035,102.05,104132094.0
2006-07-21 22:37:00,102.045,102.045,102.033,102.042,359792357.0
2006-07-21 22:38:00,102.04,102.055,102.04,102.05,128751178.0
2006-07-21 22:39:00,102.06,102.06,102.037,102.043,181000239.0
2006-07-21 22:40:00,102.042,102.055,102.04,102.055,88084163.0
2006-07-21 22:41:00,102.055,102.055,102.0,102.045,68121968.0
2006-07-21 22:42:00,102.043,102.055,102.037,102.045,174995045.0
2006-07-21 22:43:00,102.037,102.057,102.037,102.045,176255553.0
2006-07-21 22:44:00,102.035,102.056,102.03,102.03,145935032.0
2006-07-21 22:45:00,102.035,102.045,101.982,102.035,114857599.0
2006-07-21 22:46:00,102.04,102.047,102.027,102.027,64950732.0
2006-07-21 22:47:00,102.03,102.04,102.025,102.03,88052695.0
2006-07-21 22:48:00,102.03,102.03,102.012,102.015,66618534.0
2006-07-21 22:49:00,102.015,102.053,102.015,102.035,157359215.0
2006-07-21 22:50:00,102.05,102.062,102.04,102.04,49095923.0
2006-07-21 22:51:00,102.05,102.05,102.038,102.05,90309293.0
2006-07-21 22:52:00,102.04,102.065,102.04,102.065,121089896.0
2006-07-21 22:53:00,102.055,102.075,102.053,102.075,60083630.0
2006-07-21 22:54:00,102.075,102.092,102.075,102.075,367180223.0
2006-07-21 22:55:00,102.08,102.085,102.06,102.063,110390117.0
2006-07-21 22:56:00,102.07,102.078,102.06,102.065,218174952.0
2006-07-21 22:57:00,102.06,102.082,102.04,102.06,222606573.0
2006-07-21 22:58:00,102.05,102.065,102.05,102.065,250717887.0
2006-07-21 22:59:00,102.07,102.07,102.015,102.063,116161301.0
2006-07-24 01:06:00,102.067,102.08,102.06,102.08,77837500.0
2006-07-24 01:07:00,102.075,102.085,102.03,102.07,55628661.0
2006-07-24 01:08:00,102.08,102.085,102.06,102.078,72503634.0
2006-07-24 01:09:00,102.072,102.09,102.072,102.083,131079223.0
2006-07-24 01:10:00,102.04,102.113,102.04,102.07,94544165.0
2006-07-24 01:11:00,102.07,102.08,102.06,102.06,96486266.0
2006-07-24 01:12:00,102.063,102.067,102.06,102.06,25534456.0
2006-07-24 01:13:00,102.06,102.07,102.06,102.065,124833240.0
2006-07-24 01:14:00,102.065,102.074,102.06,102.06,79354954.0
2006-07-24 01:15:00,102.065,102.066,102.058,102.06,82216699.0
2006-07-24 01:16:00,102.06,102.07,102.053,102.055,39410703.0
2006-07-24 01:17:00,102.05,102.07,102.05,102.055,19303145.0
2006-07-24 01:18:00,102.057,102.07,102.049,102.07,97857734.0
2006-07-24 01:19:00,102.065,102.07,102.065,102.07,58152463.0
2006-07-24 01:20:00,102.07,102.07,102.06,102.065,58712042.0
2006-07-24 01:21:00,102.065,102.078,102.053,102.07,37347612.0
2006-07-24 01:22:00,102.07,102.075,102.065,102.065,65637081.0
2006-07-24 01:23:00,102.07,102.085,102.067,102.067,57725807.0
2006-07-24 01:24:00,102.08,102.095,102.07,102.075,91220300.0
2006-07-24 01:25:00,102.07,102.085,102.035,102.075,65183010.0
2006-07-24 01:26:00,102.08,102.085,102.065,102.072,30600197.0
2006-07-24 01:27:00,102.075,102.079,102.025,102.065,104612371.0
2006-07-24 01:28:00,102.065,102.083,102.064,102.077,85620232.0
2006-07-24 01:29:00,102.075,102.075,102.066,102.073,27149691.0
2006-07-24 01:30:00,102.07,102.082,102.062,102.062,18144567.0
2006-07-24 01:31:00,102.065,102.065,102.049,102.05,72458546.0
2006-07-24 01:32:00,102.04,102.06,102.025,102.025,92354500.0
2006-07-24 01:33:00,102.015,102.025,102.015,102.025,128001818.0
2006-07-24 01:34:00,102.023,102.03,102.0,102.03,20664661.0
2006-07-24 01:35:00,102.022,102.035,102.022,102.025,27838563.0
2006-07-24 01:36:00,102.02,102.071,102.02,102.06,198625428.0
2006-07-24 01:37:00,102.06,102.075,102.06,102.06,114507633.0
2006-07-24 01:38:00,102.068,102.07,102.053,102.07,98943585.0
2006-07-24 01:39:00,102.067,102.075,102.06,102.06,106076689.0
2006-07-24 01:40:00,102.065,102.073,102.055,102.07,159514256.0
2006-07-24 01:41:00,102.065,102.09,102.065,102.09,5206977.0
2006-07-24 01:42:00,102.09,102.096,102.08,102.087,311955181.0
2006-07-24 01:43:00,102.09,102.095,102.068,102.07,51682978.0
2006-07-24 01:44:00,102.075,102.085,102.065,102.07,79545637.0
2006-07-24 01:45:00,102.07,102.09,102.07,102.075,68817055.0
2006-07-24 01:46:00,102.08,102.085,102.08,102.08,66337301.0
2006-07-24 01:47:00,102.08,102.08,102.07,102.075,85040152.0
2006-07-24 01:48:00,102.07,102.08,102.07,102.075,38863609.0
2006-07-24 01:49:00,102.08,102.088,102.074,102.085,120472578.0
2006-07-24 01:50:00,102.083,102.105,102.07,102.07,56795786.0
2006-07-24 01:51:00,102.1,102.116,102.094,102.105,92370191.0
2006-07-24 01:52:00,102.1,102.12,102.085,102.12,61795074.0
2006-07-24 01:53:00,102.122,102.138,102.11,102.125,159474027.0
2006-07-24 01:54:00,102.125,102.127,102.105,102.105,105002489.0
2006-07-24 01:55:00,102.1,102.145,102.1,102.145,45782451.0
2006-07-24 01:56:00,102.145,102.153,102.135,102.135,43758840.0
2006-07-24 01:57:00,102.135,102.152,102.132,102.145,85931762.0
2006-07-24 01:58:00,102.155,102.155,102.13,102.145,18867181.0
2006-07-24 01:59:00,102.142,102.155,102.14,102.14,108998047.0
2006-07-24 02:00:00,102.14,102.19,102.14,102.172,115844455.0
2006-07-24 02:01:00,102.175,102.2,102.175,102.195,18049538.0
2006-07-24 02:02:00,102.185,102.205,102.177,102.205,88153226.0
2006-07-24 02:03:00,102.205,102.25,102.205,102.235,42754118.0
2006-07-24 02:04:00,102.235,102.235,102.18,102.18,42184143.0
2006-07-24 02:05:00,102.185,102.21,102.18,102.185,107178205.0
2006-07-24 02:06:00,102.185,102.19,102.12,102.142,173832599.0
2006-07-24 02:07:00,102.14,102.205,102.14,102.19,64383282.0
2006-07-24 02:08:00,102.205,102.205,102.175,102.175,96986758.0
2006-07-24 02:09:00,102.15,102.185,102.15,102.163,55972982.0
2006-07-24 02:10:00,102.165,102.17,102.149,102.17,121603486.0
2006-07-24 02:11:00,102.165,102.182,102.165,102.18,38929790.0
2006-07-24 02:12:00,102.185,102.19,102.174,102.19,80203858.0
2006-07-24 02:13:00,102.19,102.19,102.155,102.18,71638555.0
2006-07-24 02:14:00,102.175,102.194,102.175,102.19,71047960.0
2006-07-24 02:15:00,102.19,102.217,102.19,102.205,79181405.0
2006-07-24 02:16:00,102.2,102.22,102.19,102.19,53352923.0
2006-07-24 02:17:00,102.187,102.25,102.187,102.23,302986771.0
2006-07-24 02:18:00,102.23,102.23,102.185,102.195,5649319.0
2006-07-24 02:19:00,102.2,102.207,102.198,102.205,157342928.0
2006-07-24 02:20:00,102.2,102.219,102.2,102.207,103874551.0
2006-07-24 02:21:00,102.21,102.21,102.192,102.208,95579193.0
2006-07-24 02:22:00,102.2,102.222,102.2,102.2,106757074.0
2006-07-24 02:23:00,102.2,102.212,102.19,102.19,197127265.0
2006-07-24 02:24:00,102.195,102.195,102.185,102.192,27117244.0
2006-07-24 02:25:00,102.2,102.215,102.187,102.213,21955654.0
2006-07-24 02:26:00,102.215,102.222,102.195,102.195,127695349.0
2006-07-24 02:27:00,102.205,102.211,102.193,102.2,83989178.0
2006-07-24 02:28:00,102.21,102.215,102.19,102.205,70912651.0
2006-07-24 02:29:00,102.202,102.24,102.202,102.23,17869379.0
2006-07-24 02:30:00,102.233,102.255,102.225,102.225,24869185.0
2006-07-24 02:31:00,102.227,102.245,102.227,102.245,93288551.0
2006-07-24 02:32:00,102.245,102.267,102.21,102.245,114996561.0
2006-07-24 02:33:00,102.242,102.274,102.242,102.26,30533022.0
2006-07-24 02:34:00,102.255,102.286,102.232,102.27,64295729.0
2006-07-24 02:35:00,102.275,102.288,102.271,102.28,91641852.0
2006-07-24 02:36:00,102.267,102.285,102.267,102.27,55548312.0
2006-07-24 02:37:00,102.265,102.28,102.262,102.28,64603426.0
2006-07-24 02:38:00,102.28,102.28,102.259,102.275,40581996.0
2006-07-24 02:39:00,102.275,102.285,102.27,102.27,59606134.0
2006-07-24 02:40:00,102.27,102.278,102.265,102.265,63974104.0
2006-07-24 02:41:00,102.27,102.27,102.255,102.267,90575467.0
2006-07-24 02:42:00,102.265,102.283,102.265,102.27,18591105.0
2006-07-24 02:43:00,102.275,102.29,102.271,102.29,42227261.0
2006-07-24 02:44:00,102.29,102.315,102.275,102.305,86190060.0
2006-07-24 02:45:00,102.3,102.3,102.285,102.295,74651883.0
2006-07-24 02:46:00,102.295,102.3,102.28,102.3,117313453.0
2006-07-24 02:47:00,102.3,102.313,102.293,102.293,24948174.0
2006-07-24 02:48:00,102.29,102.34,102.29,102.34,99737714.0
2006-07-24 02:49:00,102.34,102.345,102.29,102.29,87549001.0
2006-07-24 02:50:00,102.333,102.333,102.322,102.322,135524420.0
2006-07-24 02:51:00,102.328,102.35,102.328,102.35,41976014.0
2006-07-24 02:52:00,102.34,102.373,102.317,102.355,60139089.0
2006-07-24 02:53:00,102.36,102.393,102.36,102.367,75585067.0
2006-07-24 02:54:00,102.37,102.38,102.34,102.36,42524778.0
2006-07-24 02:55:00,102.355,102.355,102.325,102.338,20836286.0
2006-07-24 02:56:00,102.33,102.337,102.32,102.32,172771487.0
2006-07-24 02:57:00,102.315,102.335,102.3,102.325,169341904.0
2006-07-24 02:58:00,102.33,102.338,102.32,102.322,35438476.0
2006-07-24 02:59:00,102.33,102.33,102.313,102.33,82388705.0
2006-07-24 03:00:00,102.328,102.34,102.325,102.325,84113244.0
2006-07-24 03:01:00,102.325,102.33,102.285,102.325,76586100.0
2006-07-24 03:02:00,102.32,102.323,102.32,102.323,32590347.0
2006-07-24 03:03:00,102.327,102.327,102.281,102.32,61828747.0
2006-07-24 03:04:00,102.32,102.32,102.285,102.285,140929899.0
2006-07-24 03:05:00,102.283,102.29,102.28,102.29,74649569.0
2006-07-24 03:06:00,102.295,102.295,102.282,102.282,68432035.0
2006-07-24 03:07:00,102.29,102.3,102.275,102.29,67619218.0
2006-07-24 03:08:00,102.285,102.295,102.273,102.295,34052721.0
2006-07-24 03:09:00,102.3,102.31,102.29,102.295,55739797.0
2006-07-24 03:10:00,102.275,102.292,102.267,102.287,76561125.0
2006-07-24 03:11:00,102.295,102.295,102.255,102.278,26655012.0
2006-07-24 03:12:00,102.285,102.302,102.285,102.298,72355181.0
2006-07-24 03:13:00,102.3,102.325,102.292,102.325,31827527.0
2006-07-24 03:14:00,102.315,102.318,102.3,102.3,29438422.0
2006-07-24 03:15:00,102.3,102.313,102.3,102.305,93070155.0
2006-07-24 03:16:00,102.305,102.31,102.3,102.302,57155206.0
2006-07-24 03:17:00,102.31,102.317,102.3,102.3,19308271.0
2006-07-24 03:18:00,102.3,102.32,102.3,102.305,57165880.0
2006-07-24 03:19:00,102.302,102.317,102.297,102.3,59529672.0
2006-07-24 03:20:00,102.3,102.3,102.283,102.293,32667458.0
2006-07-24 03:21:00,102.305,102.33,102.305,102.33,82095385.0
2006-07-24 03:22:00,102.33,102.385,102.33,102.37,137157987.0
2006-07-24 03:23:00,102.37,102.37,102.35,102.35,16059073.0
2006-07-24 03:24:00,102.338,102.436,102.338,102.427,141825284.0
2006-07-24 03:25:00,102.43,102.46,102.425,102.435,57971216.0
2006-07-24 03:26:00,102.435,102.435,102.39,102.395,73612169.0
2006-07-24 03:27:00,102.385,102.45,102.385,102.45,58890346.0
2006-07-24 03:28:00,102.45,102.46,102.415,102.415,14139362.0
2006-07-24 03:29:00,102.43,102.44,102.405,102.415,47671238.0
2006-07-24 03:30:00,102.408,102.432,102.375,102.375,47010170.0
2006-07-24 03:31:00,102.418,102.423,102.385,102.385,94745491.0
2006-07-24 03:32:00,102.385,102.43,102.385,102.41,91916602.0
2006-07-24 03:33:00,102.405,102.405,102.389,102.393,110754392.0
2006-07-24 03:34:00,102.4,102.425,102.385,102.41,119167445.0
2006-07-24 03:35:00,102.402,102.413,102.401,102.402,62790990.0
2006-07-24 03:36:00,102.41,102.41,102.39,102.39,68300134.0
2006-07-24 03:37:00,102.383,102.4,102.376,102.39,89942968.0
2006-07-24 03:38:00,102.385,102.392,102.385,102.392,37354823.0
2006-07-24 03:39:00,102.392,102.402,102.385,102.385,48445554.0
2006-07-24 03:40:00,102.385,102.39,102.38,102.383,114789677.0
2006-07-24 03:41:00,102.39,102.397,102.387,102.39,54230674.0
2006-07-24 03:42:00,102.385,102.402,102.385,102.39,126837513.0
2006-07-24 03:43:00,102.395,102.396,102.389,102.39,193717054.0
2006-07-24 03:44:00,102.39,102.391,102.383,102.385,28484998.0
2006-07-24 03:45:00,102.373,102.4,102.34,102.34,143884982.0
2006-07-24 03:46:00,102.39,102.39,102.374,102.39,39763860.0
2006-07-24 03:47:00,102.385,102.395,102.38,102.395,57022433.0
2006-07-24 03:48:00,102.385,102.385,102.37,102.37,42072704.0
2006-07-24 03:49:00,102.377,102.385,102.345,102.345,104529799.0
2006-07-24 03:50:00,102.35,102.368,102.35,102.368,25507383.0
2006-07-24 03:51:00,102.365,102.395,102.365,102.395,81945811.0
2006-07-24 03:52:00,102.39,102.402,102.387,102.39,24129415.0
2006-07-24 03:53:00,102.4,102.405,102.39,102.4,49151231.0
2006-07-24 03:54:00,102.403,102.408,102.375,102.375,67615519.0
2006-07-24 03:55:00,102.375,102.385,102.372,102.38,85508209.0
2006-07-24 03:56:00,102.37,102.41,102.37,102.39,230516896.0
2006-07-24 03:57:00,102.39,102.395,102.38,102.385,115698824.0
2006-07-24 03:58:00,102.385,102.395,102.37,102.37,132327591.0
2006-07-24 03:59:00,102.365,102.38,102.353,102.38,96194309.0
2006-07-24 04:00:00,102.38,102.38,102.328,102.365,61614374.0
2006-07-24 04:01:00,102.36,102.38,102.36,102.38,106855168.0
2006-07-24 04:02:00,102.375,102.405,102.372,102.405,83340015.0
2006-07-24 04:03:00,102.395,102.41,102.39,102.39,74888077.0
2006-07-24 04:04:00,102.393,102.405,102.387,102.395,51362897.0
2006-07-24 04:05:00,102.405,102.405,102.375,102.375,109453816.0
2006-07-24 04:06:00,102.38,102.4,102.379,102.38,90551752.0
2006-07-24 04:07:00,102.39,102.405,102.383,102.383,52128162.0
2006-07-24 04:08:00,102.39,102.39,102.365,102.37,59147166.0
2006-07-24 04:09:00,102.375,102.375,102.37,102.37,154154426.0
2006-07-24 04:10:00,102.37,102.372,102.365,102.365,20932081.0
2006-07-24 04:11:00,102.37,102.37,102.347,102.35,149720531.0
2006-07-24 04:12:00,102.355,102.364,102.343,102.352,78776632.0
2006-07-24 04:13:00,102.36,102.37,102.33,102.335,11408575.0
2006-07-24 04:14:00,102.335,102.335,102.32,102.32,14968169.0
2006-07-24 04:15:00,102.32,102.328,102.317,102.32,50668373.0
2006-07-24 04:16:00,102.32,102.32,102.303,102.305,79176018.0
2006-07-24 04:17:00,102.31,102.335,102.31,102.315,82459628.0
2006-07-24 04:18:00,102.305,102.34,102.305,102.33,87685708.0
2006-07-24 04:19:00,102.33,102.33,102.31,102.315,44615611.0
2006-07-24 04:20:00,102.32,102.34,102.32,102.34,112343433.0
2006-07-24 04:21:00,102.34,102.345,102.3,102.345,11833142.0
2006-07-24 04:22:00,102.345,102.355,102.33,102.355,119192468.0
2006-07-24 04:23:00,102.355,102.365,102.34,102.365,100589993.0
2006-07-24 04:24:00,102.367,102.41,102.367,102.395,19157875.0
2006-07-24 04:25:00,102.39,102.39,102.362,102.365,36404837.0
2006-07-24 04:26:00,102.385,102.39,102.382,102.39,12770848.0
2006-07-24 04:27:00,102.39,102.41,102.39,102.395,59720611.0
2006-07-24 04:28:00,102.392,102.405,102.365,102.365,93649147.0
2006-07-24 04:29:00,102.372,102.398,102.372,102.38,133484618.0
2006-07-24 04:30:00,102.372,102.376,102.36,102.36,192005871.0
2006-07-24 04:31:00,102.37,102.38,102.355,102.37,57888508.0
2006-07-24 04:32:00,102.363,102.374,102.355,102.355,25860236.0
2006-07-24 04:33:00,102.36,102.365,102.36,102.365,20351220.0
2006-07-24 04:34:00,102.37,102.37,102.35,102.35,35331136.0
2006-07-24 04:35:00,102.355,102.355,102.35,102.35,37171230.0
2006-07-24 04:36:00,102.34,102.353,102.335,102.335,76761669.0
2006-07-24 04:37:00,102.335,102.335,102.325,102.332,86160114.0
2006-07-24 04:38:00,102.335,102.352,102.335,102.35,17636542.0
2006-07-24 04:39:00,102.345,102.345,102.34,102.34,17195095.0
2006-07-24 04:40:00,102.337,102.35,102.337,102.35,4009843.0
2006-07-24 04:41:00,102.343,102.355,102.343,102.355,15752105.0
2006-07-24 04:42:00,102.355,102.355,102.332,102.332,23752582.0
2006-07-24 04:43:00,102.33,102.344,102.33,102.335,62349046.0
2006-07-24 04:44:00,102.3,102.338,102.3,102.33,81923033.0
2006-07-24 04:45:00,102.32,102.32,102.305,102.315,94915033.0
2006-07-24 04:46:00,102.313,102.313,102.29,102.3,80820456.0
2006-07-24 04:47:00,102.31,102.325,102.3,102.325,62621182.0
2006-07-24 04:48:00,102.33,102.33,102.317,102.317,7409736.0
2006-07-24 04:49:00,102.32,102.33,102.319,102.33,5008896.0
2006-07-24 04:50:00,102.33,102.333,102.32,102.325,87552446.0
2006-07-24 04:51:00,102.325,102.34,102.31,102.325,74151234.0
2006-07-24 04:52:00,102.33,102.33,102.33,102.33,16380911.0
2006-07-24 04:53:00,102.325,102.325,102.325,102.325,3905560.0
2006-07-24 04:54:00,102.33,102.34,102.33,102.34,3690718.0
2006-07-24 04:55:00,102.34,102.34,102.34,102.34,1746898.0
2006-07-24 04:56:00,102.34,102.34,102.34,102.34,1628703.0
2006-07-24 04:57:00,102.325,102.345,102.325,102.345,41740107.0
2006-07-24 04:58:00,102.34,102.34,102.33,102.33,12354738.0
2006-07-24 04:59:00,102.335,102.34,102.33,102.34,52646867.0
2006-07-24 05:00:00,102.333,102.345,102.287,102.33,110545583.0
2006-07-24 05:01:00,102.325,102.34,102.32,102.32,255834585.0
2006-07-24 05:02:00,102.33,102.335,102.3,102.32,236664442.0
2006-07-24 05:03:00,102.325,102.341,102.325,102.33,208919805.0
2006-07-24 05:04:00,102.323,102.34,102.321,102.34,106605617.0
2006-07-24 05:05:00,102.335,102.348,102.335,102.335,395668348.0
2006-07-24 05:06:00,102.335,102.355,102.335,102.335,57811632.0
2006-07-24 05:07:00,102.345,102.35,102.335,102.34,133124337.0
2006-07-24 05:08:00,102.35,102.35,102.333,102.34,86802474.0
2006-07-24 05:09:00,102.33,102.353,102.33,102.34,50640456.0
2006-07-24 05:10:00,102.325,102.345,102.325,102.335,161908860.0
2006-07-24 05:11:00,102.335,102.34,102.33,102.34,67196425.0
2006-07-24 05:12:00,102.34,102.352,102.335,102.35,97500490.0
2006-07-24 05:13:00,102.347,102.378,102.347,102.36,63298637.0
2006-07-24 05:14:00,102.355,102.395,102.332,102.375,108121622.0
2006-07-24 05:15:00,102.37,102.41,102.37,102.395,143835037.0
2006-07-24 05:16:00,102.405,102.405,102.366,102.367,195448610.0
2006-07-24 05:17:00,102.375,102.392,102.373,102.383,188227435.0
2006-07-24 05:18:00,102.385,102.39,102.335,102.385,71496610.0
2006-07-24 05:19:00,102.385,102.39,102.37,102.372,94846736.0
2006-07-24 05:20:00,102.373,102.38,102.365,102.38,169174915.0
2006-07-24 05:21:00,102.37,102.38,102.37,102.37,143025075.0
2006-07-24 05:22:00,102.372,102.385,102.365,102.375,358358922.0
2006-07-24 05:23:00,102.38,102.38,102.365,102.37,111478526.0
2006-07-24 05:24:00,102.365,102.385,102.362,102.375,75948258.0
2006-07-24 05:25:00,102.38,102.38,102.355,102.37,73568030.0
2006-07-24 05:26:00,102.363,102.379,102.355,102.355,147791754.0
2006-07-24 05:27:00,102.36,102.36,102.35,102.355,26983370.0
2006-07-24 05:28:00,102.355,102.365,102.347,102.355,76112935.0
2006-07-24 05:29:00,102.348,102.365,102.345,102.365,220048098.0
2006-07-24 05:30:00,102.365,102.373,102.317,102.355,113537376.0
2006-07-24 05:31:00,102.36,102.37,102.345,102.345,116894547.0
2006-07-24 05:32:00,102.355,102.365,102.347,102.36,115936372.0
2006-07-24 05:33:00,102.36,102.365,102.353,102.358,98711829.0
2006-07-24 05:34:00,102.36,102.365,102.35,102.355,102064640.0
2006-07-24 05:35:00,102.36,102.365,102.347,102.36,112978903.0
2006-07-24 05:36:00,102.358,102.365,102.354,102.365,144353615.0
2006-07-24 05:37:00,102.365,102.365,102.349,102.35,40100169.0
2006-07-24 05:38:00,102.345,102.352,102.34,102.35,97470192.0
2006-07-24 05:39:00,102.35,102.36,102.337,102.35,184622281.0
2006-07-24 05:40:00,102.345,102.345,102.325,102.332,235623336.0
2006-07-24 05:41:00,102.295,102.37,102.295,102.325,69973177.0
2006-07-24 05:42:00,102.325,102.335,102.285,102.325,172138022.0
2006-07-24 05:43:00,102.33,102.33,102.318,102.323,136190186.0
2006-07-24 05:44:00,102.33,102.34,102.325,102.34,149642897.0
2006-07-24 05:45:00,102.333,102.35,102.293,102.333,281345796.0
2006-07-24 05:46:00,102.34,102.34,102.318,102.327,61775552.0
2006-07-24 05:47:00,102.33,102.346,102.327,102.345,72644707.0
2006-07-24 05:48:00,102.345,102.345,102.329,102.33,81766697.0
2006-07-24 05:49:00,102.323,102.331,102.311,102.327,35197970.0
2006-07-24 05:50:00,102.323,102.326,102.31,102.31,81015140.0
2006-07-24 05:51:00,102.305,102.31,102.3,102.302,237048025.0
2006-07-24 05:52:00,102.31,102.32,102.3,102.32,320693594.0
2006-07-24 05:53:00,102.31,102.32,102.305,102.31,66235535.0
2006-07-24 05:54:00,102.31,102.325,102.27,102.31,41040425.0
2006-07-24 05:55:00,102.313,102.325,102.31,102.31,309808764.0
2006-07-24 05:56:00,102.315,102.325,102.301,102.325,68932636.0
2006-07-24 05:57:00,102.315,102.325,102.31,102.31,111307540.0
2006-07-24 05:58:00,102.305,102.325,102.305,102.325,137622528.0
2006-07-24 05:59:00,102.315,102.322,102.313,102.313,111333610.0
2006-07-24 06:00:00,102.31,102.325,102.31,102.32,112358591.0
2006-07-24 06:01:00,102.325,102.325,102.312,102.32,52239668.0
2006-07-24 06:02:00,102.315,102.328,102.314,102.328,126690343.0
2006-07-24 06:03:00,102.323,102.335,102.322,102.322,121117291.0
2006-07-24 06:04:00,102.325,102.325,102.312,102.32,93573594.0
2006-07-24 06:05:00,102.315,102.322,102.315,102.32,36705394.0
2006-07-24 06:06:00,102.305,102.323,102.305,102.313,34421742.0
2006-07-24 06:07:00,102.313,102.32,102.305,102.305,16715815.0
2006-07-24 06:08:00,102.297,102.32,102.297,102.298,66292851.0
2006-07-24 06:09:00,102.305,102.315,102.293,102.293,89975334.0
2006-07-24 06:10:00,102.295,102.315,102.295,102.3,13030583.0
2006-07-24 06:11:00,102.3,102.3,102.265,102.275,49021841.0
2006-07-24 06:12:00,102.27,102.297,102.27,102.27,160923790.0
2006-07-24 06:13:00,102.28,102.291,102.27,102.27,57668788.0
2006-07-24 06:14:00,102.27,102.27,102.263,102.263,155019468.0
2006-07-24 06:15:00,102.26,102.273,102.26,102.26,53138301.0
2006-07-24 06:16:00,102.26,102.263,102.235,102.235,57134240.0
2006-07-24 06:17:00,102.235,102.27,102.22,102.22,97136717.0
2006-07-24 06:18:00,102.208,102.26,102.208,102.243,227336965.0
2006-07-24 06:19:00,102.24,102.257,102.24,102.24,140670018.0
2006-07-24 06:20:00,102.245,102.245,102.24,102.245,42155522.0
2006-07-24 06:21:00,102.245,102.255,102.24,102.25,101081095.0
2006-07-24 06:22:00,102.24,102.256,102.236,102.25,123119792.0
2006-07-24 06:23:00,102.26,102.265,102.26,102.26,77431241.0
2006-07-24 06:24:00,102.265,102.27,102.255,102.265,57596124.0
2006-07-24 06:25:00,102.26,102.271,102.255,102.255,102040095.0
2006-07-24 06:26:00,102.257,102.257,102.233,102.233,27845125.0
2006-07-24 06:27:00,102.237,102.248,102.226,102.228,60505120.0
2006-07-24 06:28:00,102.245,102.25,102.235,102.25,42180842.0
2006-07-24 06:29:00,102.25,102.25,102.233,102.243,28673762.0
2006-07-24 06:30:00,102.24,102.25,102.24,102.245,107109053.0
2006-07-24 06:31:00,102.25,102.267,102.25,102.263,53611101.0
2006-07-24 06:32:00,102.258,102.261,102.23,102.26,132455810.0
2006-07-24 06:33:00,102.25,102.255,102.235,102.255,35370542.0
2006-07-24 06:34:00,102.255,102.265,102.252,102.265,78878433.0
2006-07-24 06:35:00,102.265,102.27,102.26,102.27,23856407.0
2006-07-24 06:36:00,102.27,102.283,102.26,102.265,78856842.0
2006-07-24 06:37:00,102.265,102.266,102.245,102.245,37397726.0
2006-07-24 06:38:00,102.245,102.255,102.235,102.25,174952018.0
2006-07-24 06:39:00,102.25,102.255,102.237,102.242,19963990.0
2006-07-24 06:40:00,102.25,102.272,102.25,102.25,105838876.0
2006-07-24 06:41:00,102.255,102.28,102.255,102.28,46129822.0
2006-07-24 06:42:00,102.275,102.286,102.265,102.265,31599423.0
2006-07-24 06:43:00,102.26,102.291,102.26,102.285,126334019.0
2006-07-24 06:44:00,102.285,102.285,102.267,102.28,92359597.0
2006-07-24 06:45:00,102.28,102.29,102.272,102.272,116949055.0
2006-07-24 06:46:00,102.27,102.296,102.268,102.28,80393203.0
2006-07-24 06:47:00,102.28,102.29,102.232,102.27,81373471.0
2006-07-24 06:48:00,102.27,102.285,102.27,102.28,15849215.0
2006-07-24 06:49:00,102.275,102.285,102.262,102.262,14429766.0
2006-07-24 06:50:00,102.265,102.282,102.259,102.28,112684550.0
2006-07-24 06:51:00,102.277,102.28,102.267,102.27,162059022.0
2006-07-24 06:52:00,102.275,102.28,102.265,102.28,108986849.0
2006-07-24 06:53:00,102.27,102.27,102.26,102.26,40937981.0
2006-07-24 06:54:00,102.26,102.27,102.258,102.27,30280036.0
2006-07-24 06:55:00,102.26,102.275,102.26,102.263,33277238.0
2006-07-24 06:56:00,102.27,102.27,102.26,102.265,60965082.0
2006-07-24 06:57:00,102.27,102.275,102.26,102.265,109852504.0
2006-07-24 06:58:00,102.275,102.275,102.26,102.265,122117609.0
2006-07-24 06:59:00,102.27,102.27,102.26,102.27,23809811.0
2006-07-24 07:00:00,102.265,102.275,102.26,102.275,62383155.0
2006-07-24 07:01:00,102.26,102.295,102.26,102.27,60115250.0
2006-07-24 07:02:00,102.26,102.29,102.26,102.29,221483665.0
2006-07-24 07:03:00,102.277,102.295,102.277,102.295,20355711.0
2006-07-24 07:04:00,102.298,102.31,102.291,102.31,30511248.0
2006-07-24 07:05:00,102.31,102.323,102.305,102.323,60991887.0
2006-07-24 07:06:00,102.33,102.33,102.31,102.325,22713608.0
2006-07-24 07:07:00,102.328,102.335,102.32,102.32,130628437.0
2006-07-24 07:08:00,102.323,102.333,102.315,102.33,81963289.0
2006-07-24 07:09:00,102.33,102.35,102.32,102.32,29968970.0
2006-07-24 07:10:00,102.325,102.325,102.31,102.317,30565143.0
2006-07-24 07:11:00,102.312,102.327,102.312,102.32,99057391.0
2006-07-24 07:12:00,102.31,102.32,102.31,102.32,151359121.0
2006-07-24 07:13:00,102.315,102.328,102.27,102.305,63063442.0
2006-07-24 07:14:00,102.315,102.315,102.288,102.31,31617216.0
2006-07-24 07:15:00,102.302,102.315,102.3,102.307,82384965.0
2006-07-24 07:16:00,102.305,102.32,102.303,102.32,119663571.0
2006-07-24 07:17:00,102.32,102.32,102.287,102.287,38532520.0
2006-07-24 07:18:00,102.298,102.3,102.28,102.3,85670791.0
2006-07-24 07:19:00,102.3,102.307,102.282,102.293,74592977.0
2006-07-24 07:20:00,102.295,102.311,102.285,102.295,56727879.0
2006-07-24 07:21:00,102.29,102.305,102.283,102.3,56941849.0
2006-07-24 07:22:00,102.3,102.3,102.285,102.3,21753640.0
2006-07-24 07:23:00,102.295,102.3,102.285,102.3,32905824.0
2006-07-24 07:24:00,102.295,102.31,102.282,102.29,80923020.0
2006-07-24 07:25:00,102.3,102.304,102.278,102.278,114945627.0
2006-07-24 07:26:00,102.28,102.28,102.263,102.28,47555268.0
2006-07-24 07:27:00,102.275,102.28,102.268,102.268,176195098.0
2006-07-24 07:28:00,102.277,102.29,102.268,102.275,85724741.0
2006-07-24 07:29:00,102.275,102.275,102.24,102.265,57169151.0
2006-07-24 07:30:00,102.275,102.285,102.267,102.285,12113975.0
2006-07-24 07:31:00,102.275,102.295,102.275,102.285,111707834.0
2006-07-24 07:32:00,102.285,102.294,102.255,102.277,111218635.0
2006-07-24 07:33:00,102.275,102.315,102.275,102.307,47130508.0
2006-07-24 07:34:00,102.315,102.345,102.315,102.33,24229488.0
2006-07-24 07:35:00,102.32,102.325,102.303,102.315,93808206.0
2006-07-24 07:36:00,102.315,102.356,102.29,102.33,144450608.0
2006-07-24 07:37:00,102.32,102.32,102.295,102.295,32607538.0
2006-07-24 07:38:00,102.287,102.313,102.287,102.313,100961134.0
2006-07-24 07:39:00,102.325,102.327,102.305,102.305,73278267.0
2006-07-24 07:40:00,102.302,102.325,102.3,102.31,16045216.0
2006-07-24 07:41:00,102.31,102.32,102.305,102.32,38859087.0
2006-07-24 07:42:00,102.307,102.32,102.307,102.308,98212815.0
2006-07-24 07:43:00,102.32,102.32,102.301,102.303,49113809.0
2006-07-24 07:44:00,102.31,102.31,102.295,102.303,50475418.0
2006-07-24 07:45:00,102.3,102.31,102.3,102.305,104746584.0
2006-07-24 07:46:00,102.31,102.33,102.305,102.305,63215092.0
2006-07-24 07:47:00,102.31,102.331,102.31,102.315,120099988.0
2006-07-24 07:48:00,102.313,102.32,102.305,102.32,65497286.0
2006-07-24 07:49:00,102.275,102.343,102.275,102.318,49256045.0
2006-07-24 07:50:00,102.315,102.315,102.295,102.305,111168494.0
2006-07-24 07:51:00,102.31,102.31,102.29,102.3,52053902.0
2006-07-24 07:52:00,102.295,102.315,102.295,102.3,67012885.0
2006-07-24 07:53:00,102.3,102.307,102.293,102.307,33021292.0
2006-07-24 07:54:00,102.305,102.305,102.264,102.265,83798350.0
2006-07-24 07:55:00,102.257,102.276,102.24,102.26,97165861.0
2006-07-24 07:56:00,102.255,102.265,102.245,102.265,88475264.0
2006-07-24 07:57:00,102.25,102.255,102.202,102.212,109186797.0
2006-07-24 07:58:00,102.21,102.24,102.205,102.22,25275488.0
2006-07-24 07:59:00,102.215,102.215,102.135,102.135,119671888.0
2006-07-24 08:00:00,102.125,102.19,102.125,102.17,56677672.0
2006-07-24 08:01:00,102.18,102.22,102.17,102.21,39623997.0
2006-07-24 08:02:00,102.205,102.205,102.15,102.2,72983281.0
2006-07-24 08:03:00,102.21,102.235,102.21,102.213,55765168.0
2006-07-24 08:04:00,102.215,102.245,102.209,102.23,46605797.0
2006-07-24 08:05:00,102.225,102.26,102.225,102.245,37768601.0
2006-07-24 08:06:00,102.247,102.256,102.24,102.25,21429389.0
2006-07-24 08:07:00,102.25,102.25,102.203,102.203,30552015.0
2006-07-24 08:08:00,102.205,102.205,102.175,102.195,82308612.0
2006-07-24 08:09:00,102.192,102.223,102.192,102.223,104743922.0
2006-07-24 08:10:00,102.225,102.248,102.21,102.227,14442902.0
2006-07-24 08:11:00,102.22,102.23,102.21,102.21,68444669.0
2006-07-24 08:12:00,102.215,102.233,102.215,102.22,58372123.0
2006-07-24 08:13:00,102.225,102.236,102.206,102.235,29332076.0
2006-07-24 08:14:00,102.24,102.24,102.225,102.225,22374482.0
2006-07-24 08:15:00,102.223,102.237,102.22,102.225,30552216.0
2006-07-24 08:16:00,102.225,102.239,102.225,102.235,170725837.0
2006-07-24 08:17:00,102.235,102.248,102.234,102.248,106629026.0
2006-07-24 08:18:00,102.205,102.266,102.205,102.22,48606829.0
2006-07-24 08:19:00,102.22,102.22,102.19,102.21,106664524.0
2006-07-24 08:20:00,102.202,102.21,102.195,102.21,63505534.0
2006-07-24 08:21:00,102.21,102.221,102.155,102.155,256518500.0
2006-07-24 08:22:00,102.195,102.209,102.195,102.207,89350215.0
2006-07-24 08:23:00,102.22,102.232,102.21,102.21,56533554.0
2006-07-24 08:24:00,102.21,102.239,102.21,102.235,12690735.0
2006-07-24 08:25:00,102.23,102.24,102.225,102.235,103786888.0
2006-07-24 08:26:00,102.235,102.256,102.235,102.245,147355066.0
2006-07-24 08:27:00,102.255,102.273,102.255,102.26,38493005.0
2006-07-24 08:28:00,102.258,102.258,102.23,102.23,128937831.0
2006-07-24 08:29:00,102.235,102.251,102.235,102.24,19481878.0
2006-07-24 08:30:00,102.25,102.273,102.24,102.273,34782618.0
2006-07-24 08:31:00,102.27,102.293,102.262,102.285,57626966.0
2006-07-24 08:32:00,102.285,102.286,102.26,102.26,100822147.0
2006-07-24 08:33:00,102.26,102.295,102.26,102.295,62511621.0
2006-07-24 08:34:00,102.277,102.306,102.27,102.27,113851735.0
2006-07-24 08:35:00,102.295,102.31,102.262,102.262,43997612.0
2006-07-24 08:36:00,102.265,102.279,102.255,102.27,34820390.0
2006-07-24 08:37:00,102.27,102.279,102.258,102.265,58955080.0
2006-07-24 08:38:00,102.27,102.283,102.257,102.257,94282312.0
2006-07-24 08:39:00,102.27,102.27,102.213,102.27,54800967.0
2006-07-24 08:40:00,102.27,102.27,102.252,102.27,66475208.0
2006-07-24 08:41:00,102.265,102.294,102.265,102.285,110178123.0
2006-07-24 08:42:00,102.278,102.285,102.265,102.285,51661838.0
2006-07-24 08:43:00,102.29,102.293,102.265,102.285,76131510.0
2006-07-24 08:44:00,102.285,102.31,102.285,102.297,97225909.0
2006-07-24 08:45:00,102.295,102.295,102.268,102.29,137495638.0
2006-07-24 08:46:00,102.285,102.295,102.28,102.285,115724871.0
2006-07-24 08:47:00,102.288,102.288,102.274,102.275,403081451.0
2006-07-24 08:48:00,102.28,102.286,102.275,102.275,20778271.0
2006-07-24 08:49:00,102.275,102.287,102.255,102.28,61443230.0
2006-07-24 08:50:00,102.235,102.29,102.235,102.29,68345654.0
2006-07-24 08:51:00,102.29,102.305,102.265,102.27,106794540.0
2006-07-24 08:52:00,102.27,102.295,102.27,102.27,71039215.0
2006-07-24 08:53:00,102.285,102.3,102.261,102.275,106816508.0
2006-07-24 08:54:00,102.28,102.285,102.277,102.285,108078425.0
2006-07-24 08:55:00,102.275,102.3,102.275,102.285,55179397.0
2006-07-24 08:56:00,102.28,102.29,102.28,102.28,90602603.0
2006-07-24 08:57:00,102.28,102.285,102.28,102.28,55079457.0
2006-07-24 08:58:00,102.283,102.3,102.283,102.295,19963110.0
2006-07-24 08:59:00,102.295,102.314,102.295,102.31,59290577.0
2006-07-24 09:00:00,102.315,102.315,102.263,102.28,59129137.0
2006-07-24 09:01:00,102.277,102.277,102.26,102.26,103076073.0
2006-07-24 09:02:00,102.26,102.295,102.244,102.29,89744448.0
2006-07-24 09:03:00,102.285,102.315,102.255,102.265,63824732.0
2006-07-24 09:04:00,102.258,102.282,102.258,102.28,48572928.0
2006-07-24 09:05:00,102.27,102.285,102.24,102.28,91964241.0
2006-07-24 09:06:00,102.275,102.285,102.225,102.24,25538324.0
2006-07-24 09:07:00,102.24,102.25,102.22,102.25,25485383.0
2006-07-24 09:08:00,102.253,102.275,102.23,102.275,69544263.0
2006-07-24 09:09:00,102.275,102.302,102.263,102.29,121697494.0
2006-07-24 09:10:00,102.3,102.3,102.263,102.27,87726611.0
2006-07-24 09:11:00,102.28,102.295,102.275,102.275,63501937.0
2006-07-24 09:12:00,102.28,102.291,102.275,102.275,43366055.0
2006-07-24 09:13:00,102.275,102.31,102.275,102.31,118231888.0
2006-07-24 09:14:00,102.308,102.308,102.27,102.27,51922777.0
2006-07-24 09:15:00,102.273,102.31,102.273,102.305,98886403.0
2006-07-24 09:16:00,102.303,102.322,102.283,102.283,88553502.0
2006-07-24 09:17:00,102.282,102.3,102.265,102.265,41922402.0
2006-07-24 09:18:00,102.26,102.275,102.25,102.253,149581151.0
2006-07-24 09:19:00,102.27,102.27,102.245,102.26,88478530.0
2006-07-24 09:20:00,102.26,102.26,102.17,102.18,82979440.0
2006-07-24 09:21:00,102.21,102.235,102.198,102.205,100734036.0
2006-07-24 09:22:00,102.205,102.205,102.16,102.183,27810706.0
2006-07-24 09:23:00,102.183,102.215,102.17,102.215,53873907.0
2006-07-24 09:24:00,102.21,102.3,102.21,102.285,35687369.0
2006-07-24 09:25:00,102.29,102.29,102.27,102.275,40122189.0
2006-07-24 09:26:00,102.28,102.29,102.275,102.29,124349215.0
2006-07-24 09:27:00,102.285,102.29,102.266,102.29,40483029.0
2006-07-24 09:28:00,102.287,102.287,102.27,102.275,42516246.0
2006-07-24 09:29:00,102.275,102.285,102.265,102.265,34170392.0
2006-07-24 09:30:00,102.265,102.285,102.255,102.265,64394270.0
2006-07-24 09:31:00,102.26,102.28,102.252,102.28,72337949.0
2006-07-24 09:32:00,102.27,102.276,102.255,102.265,60531595.0
2006-07-24 09:33:00,102.265,102.289,102.265,102.285,94075559.0
2006-07-24 09:34:00,102.28,102.325,102.27,102.295,104148678.0
2006-07-24 09:35:00,102.29,102.291,102.257,102.257,61673223.0
2006-07-24 09:36:00,102.258,102.28,102.237,102.237,89763775.0
2006-07-24 09:37:00,102.245,102.255,102.235,102.255,257837736.0
2006-07-24 09:38:00,102.26,102.26,102.238,102.255,78397402.0
2006-07-24 09:39:00,102.25,102.285,102.25,102.28,119766377.0
2006-07-24 09:40:00,102.277,102.282,102.255,102.255,64574313.0
2006-07-24 09:41:00,102.26,102.283,102.26,102.283,38470439.0
2006-07-24 09:42:00,102.29,102.297,102.27,102.28,50652612.0
2006-07-24 09:43:00,102.285,102.286,102.265,102.265,35174630.0
2006-07-24 09:44:00,102.265,102.28,102.254,102.255,43492432.0
2006-07-24 09:45:00,102.253,102.27,102.251,102.252,64104524.0
2006-07-24 09:46:00,102.25,102.264,102.245,102.245,87053850.0
2006-07-24 09:47:00,102.24,102.25,102.2,102.24,110113038.0
2006-07-24 09:48:00,102.25,102.257,102.23,102.24,96607795.0
2006-07-24 09:49:00,102.24,102.24,102.175,102.225,74066710.0
2006-07-24 09:50:00,102.225,102.235,102.203,102.22,67526628.0
2006-07-24 09:51:00,102.208,102.215,102.205,102.215,59249201.0
2006-07-24 09:52:00,102.215,102.225,102.165,102.165,5246102.0
2006-07-24 09:53:00,102.213,102.213,102.175,102.18,76578943.0
2006-07-24 09:54:00,102.19,102.19,102.13,102.13,57010454.0
2006-07-24 09:55:00,102.15,102.17,102.15,102.17,23937147.0
2006-07-24 09:56:00,102.175,102.185,102.168,102.168,51702849.0
2006-07-24 09:57:00,102.173,102.173,102.155,102.157,84880715.0
2006-07-24 09:58:00,102.165,102.201,102.165,102.19,44919366.0
2006-07-24 09:59:00,102.193,102.193,102.155,102.155,52673563.0
2006-07-24 10:00:00,102.15,102.172,102.15,102.16,184117329.0
2006-07-24 10:01:00,102.165,102.165,102.145,102.16,231050819.0
2006-07-24 10:02:00,102.165,102.165,102.139,102.14,25741328.0
2006-07-24 10:03:00,102.145,102.189,102.12,102.155,116218390.0
2006-07-24 10:04:00,102.147,102.168,102.147,102.155,52712148.0
2006-07-24 10:05:00,102.155,102.18,102.15,102.17,270472045.0
2006-07-24 10:06:00,102.168,102.175,102.155,102.17,57733350.0
2006-07-24 10:07:00,102.165,102.177,102.16,102.175,129046687.0
2006-07-24 10:08:00,102.177,102.177,102.164,102.165,49847563.0
2006-07-24 10:09:00,102.16,102.19,102.15,102.185,99747710.0
2006-07-24 10:10:00,102.165,102.192,102.137,102.192,36445446.0
2006-07-24 10:11:00,102.19,102.195,102.173,102.185,139470582.0
2006-07-24 10:12:00,102.177,102.215,102.172,102.215,79884792.0
2006-07-24 10:13:00,102.217,102.25,102.217,102.232,80607574.0
2006-07-24 10:14:00,102.24,102.246,102.215,102.23,180829315.0
2006-07-24 10:15:00,102.227,102.227,102.2,102.21,127515239.0
2006-07-24 10:16:00,102.215,102.215,102.207,102.21,22181775.0
2006-07-24 10:17:00,102.205,102.22,102.193,102.22,59511374.0
2006-07-24 10:18:00,102.212,102.25,102.212,102.235,190053812.0
2006-07-24 10:19:00,102.233,102.25,102.23,102.25,48874589.0
2006-07-24 10:20:00,102.265,102.265,102.24,102.255,27322246.0
2006-07-24 10:21:00,102.255,102.285,102.245,102.245,56770401.0
2006-07-24 10:22:00,102.25,102.27,102.195,102.26,28035318.0
2006-07-24 10:23:00,102.255,102.27,102.25,102.26,93878292.0
2006-07-24 10:24:00,102.255,102.277,102.255,102.27,409550344.0
2006-07-24 10:25:00,102.265,102.28,102.262,102.263,44192260.0
2006-07-24 10:26:00,102.27,102.286,102.27,102.285,38921957.0
2006-07-24 10:27:00,102.28,102.285,102.262,102.275,30444757.0
2006-07-24 10:28:00,102.267,102.289,102.267,102.283,152064073.0
2006-07-24 10:29:00,102.285,102.29,102.277,102.28,44893765.0
2006-07-24 10:30:00,102.275,102.286,102.25,102.25,120181019.0
2006-07-24 10:31:00,102.265,102.265,102.23,102.24,133063844.0
2006-07-24 10:32:00,102.25,102.26,102.21,102.242,118293110.0
2006-07-24 10:33:00,102.255,102.259,102.215,102.215,35956897.0
2006-07-24 10:34:00,102.225,102.255,102.21,102.24,80271936.0
2006-07-24 10:35:00,102.25,102.262,102.242,102.242,32340504.0
2006-07-24 10:36:00,102.25,102.25,102.215,102.235,22269885.0
2006-07-24 10:37:00,102.22,102.24,102.21,102.21,23952630.0
2006-07-24 10:38:00,102.22,102.22,102.19,102.19,91108620.0
2006-07-24 10:39:00,102.19,102.2,102.185,102.2,47294904.0
2006-07-24 10:40:00,102.185,102.217,102.185,102.207,87015961.0
2006-07-24 10:41:00,102.21,102.21,102.185,102.207,170603220.0
2006-07-24 10:42:00,102.2,102.2,102.175,102.185,32837885.0
2006-07-24 10:43:00,102.185,102.2,102.183,102.19,37769111.0
2006-07-24 10:44:00,102.185,102.215,102.169,102.17,69251333.0
2006-07-24 10:45:00,102.175,102.175,102.168,102.17,34460097.0
2006-07-24 10:46:00,102.17,102.181,102.168,102.168,67102307.0
2006-07-24 10:47:00,102.175,102.215,102.175,102.207,67302095.0
2006-07-24 10:48:00,102.215,102.225,102.215,102.22,119865856.0
2006-07-24 10:49:00,102.22,102.25,102.22,102.235,170498689.0
2006-07-24 10:50:00,102.24,102.252,102.238,102.245,26761844.0
2006-07-24 10:51:00,102.237,102.249,102.21,102.243,82552872.0
2006-07-24 10:52:00,102.237,102.244,102.225,102.235,56864231.0
2006-07-24 10:53:00,102.24,102.24,102.231,102.235,51629717.0
2006-07-24 10:54:00,102.225,102.244,102.225,102.23,272215184.0
2006-07-24 10:55:00,102.233,102.244,102.213,102.225,10352307.0
2006-07-24 10:56:00,102.225,102.225,102.19,102.195,80662753.0
2006-07-24 10:57:00,102.193,102.194,102.151,102.19,37185363.0
2006-07-24 10:58:00,102.185,102.196,102.179,102.182,50646363.0
2006-07-24 10:59:00,102.185,102.2,102.175,102.175,63810146.0
2006-07-24 11:00:00,102.175,102.21,102.175,102.21,81698979.0
2006-07-24 11:01:00,102.21,102.21,102.197,102.208,111436984.0
2006-07-24 11:02:00,102.203,102.21,102.18,102.2,43199171.0
2006-07-24 11:03:00,102.202,102.202,102.16,102.16,74068527.0
2006-07-24 11:04:00,102.16,102.16,102.142,102.147,73089532.0
2006-07-24 11:05:00,102.145,102.165,102.14,102.14,256126780.0
2006-07-24 11:06:00,102.125,102.148,102.125,102.145,54287569.0
2006-07-24 11:07:00,102.143,102.16,102.143,102.16,124289380.0
2006-07-24 11:08:00,102.165,102.171,102.145,102.145,57150550.0
2006-07-24 11:09:00,102.145,102.145,102.135,102.135,73346141.0
2006-07-24 11:10:00,102.13,102.155,102.129,102.13,79831105.0
2006-07-24 11:11:00,102.133,102.15,102.11,102.11,33138494.0
2006-07-24 11:12:00,102.13,102.148,102.129,102.145,105467596.0
2006-07-24 11:13:00,102.14,102.165,102.132,102.155,41589088.0
2006-07-24 11:14:00,102.16,102.175,102.152,102.175,71978238.0
2006-07-24 11:15:00,102.17,102.17,102.14,102.155,154831125.0
2006-07-24 11:16:00,102.147,102.157,102.138,102.14,121975878.0
2006-07-24 11:17:00,102.13,102.145,102.1,102.1,60618209.0
2006-07-24 11:18:00,102.105,102.108,102.08,102.108,90571508.0
2006-07-24 11:19:00,102.115,102.115,102.08,102.08,59772083.0
2006-07-24 11:20:00,102.077,102.1,102.048,102.07,108108523.0
2006-07-24 11:21:00,102.075,102.085,102.05,102.085,63025238.0
2006-07-24 11:22:00,102.075,102.086,102.075,102.08,44623981.0
2006-07-24 11:23:00,102.08,102.1,102.08,102.1,104498810.0
2006-07-24 11:24:00,102.105,102.125,102.105,102.11,75531808.0
2006-07-24 11:25:00,102.1,102.14,102.1,102.14,79992636.0
2006-07-24 11:26:00,102.14,102.153,102.14,102.14,22433751.0
2006-07-24 11:27:00,102.14,102.155,102.125,102.155,118093280.0
2006-07-24 11:28:00,102.145,102.145,102.12,102.12,68195460.0
2006-07-24 11:29:00,102.13,102.15,102.095,102.095,94126341.0
2006-07-24 11:30:00,102.15,102.158,102.146,102.158,85089785.0
2006-07-24 11:31:00,102.16,102.192,102.16,102.19,85090583.0
2006-07-24 11:32:00,102.185,102.218,102.18,102.19,26799787.0
2006-07-24 11:33:00,102.22,102.237,102.21,102.237,92728161.0
2006-07-24 11:34:00,102.235,102.245,102.173,102.245,28345781.0
2006-07-24 11:35:00,102.252,102.257,102.23,102.255,79113454.0
2006-07-24 11:36:00,102.255,102.26,102.23,102.26,73942732.0
2006-07-24 11:37:00,102.26,102.283,102.225,102.227,90213088.0
2006-07-24 11:38:00,102.227,102.239,102.208,102.208,80162319.0
2006-07-24 11:39:00,102.22,102.235,102.22,102.22,76503042.0
2006-07-24 11:40:00,102.215,102.23,102.207,102.215,59823916.0
2006-07-24 11:41:00,102.22,102.22,102.205,102.213,88764621.0
2006-07-24 11:42:00,102.22,102.22,102.175,102.22,41898160.0
2006-07-24 11:43:00,102.22,102.22,102.201,102.22,122655164.0
2006-07-24 11:44:00,102.22,102.22,102.2,102.22,23580110.0
2006-07-24 11:45:00,102.215,102.224,102.185,102.205,63380131.0
2006-07-24 11:46:00,102.2,102.22,102.155,102.205,144578680.0
2006-07-24 11:47:00,102.215,102.22,102.207,102.22,49694044.0
2006-07-24 11:48:00,102.22,102.224,102.21,102.22,29210116.0
2006-07-24 11:49:00,102.225,102.225,102.175,102.2,25590116.0
2006-07-24 11:50:00,102.195,102.23,102.195,102.23,22674788.0
2006-07-24 11:51:00,102.235,102.243,102.23,102.23,40354927.0
2006-07-24 11:52:00,102.223,102.241,102.215,102.223,94030377.0
2006-07-24 11:53:00,102.23,102.24,102.22,102.22,43897200.0
2006-07-24 11:54:00,102.217,102.27,102.217,102.27,69443139.0
2006-07-24 11:55:00,102.27,102.3,102.25,102.273,131667667.0
2006-07-24 11:56:00,102.28,102.282,102.267,102.282,93130891.0
2006-07-24 11:57:00,102.29,102.29,102.265,102.275,71837519.0
2006-07-24 11:58:00,102.27,102.27,102.24,102.268,146997956.0
2006-07-24 11:59:00,102.27,102.275,102.27,102.27,71882548.0
2006-07-24 12:00:00,102.28,102.3,102.263,102.263,122967211.0
2006-07-24 12:01:00,102.265,102.28,102.237,102.237,50514058.0
2006-07-24 12:02:00,102.245,102.256,102.215,102.23,109200072.0
2006-07-24 12:03:00,102.23,102.235,102.228,102.235,64951399.0
2006-07-24 12:04:00,102.24,102.24,102.219,102.223,98313956.0
2006-07-24 12:05:00,102.227,102.235,102.18,102.23,44638898.0
2006-07-24 12:06:00,102.23,102.238,102.21,102.22,89549661.0
2006-07-24 12:07:00,102.23,102.23,102.204,102.21,123603454.0
2006-07-24 12:08:00,102.205,102.205,102.17,102.185,18607247.0
2006-07-24 12:09:00,102.185,102.193,102.183,102.183,124205938.0
2006-07-24 12:10:00,102.177,102.2,102.174,102.183,165267268.0
2006-07-24 12:11:00,102.19,102.198,102.178,102.178,47570791.0
2006-07-24 12:12:00,102.18,102.19,102.175,102.19,141193748.0
2006-07-24 12:13:00,102.185,102.198,102.151,102.195,102236584.0
2006-07-24 12:14:00,102.19,102.201,102.185,102.19,221064671.0
2006-07-24 12:15:00,102.195,102.21,102.185,102.21,65186388.0
2006-07-24 12:16:00,102.2,102.218,102.197,102.208,33133010.0
2006-07-24 12:17:00,102.205,102.225,102.205,102.217,113275991.0
2006-07-24 12:18:00,102.215,102.23,102.203,102.23,45731342.0
2006-07-24 12:19:00,102.22,102.24,102.211,102.24,67048034.0
2006-07-24 12:20:00,102.235,102.255,102.235,102.255,78274307.0
2006-07-24 12:21:00,102.265,102.28,102.206,102.28,12596807.0
2006-07-24 12:22:00,102.273,102.276,102.26,102.265,64738645.0
2006-07-24 12:23:00,102.263,102.263,102.223,102.223,41578424.0
2006-07-24 12:24:00,102.22,102.225,102.165,102.225,83243485.0
2006-07-24 12:25:00,102.225,102.225,102.207,102.207,37556111.0
2006-07-24 12:26:00,102.213,102.25,102.213,102.225,28850936.0
2006-07-24 12:27:00,102.225,102.225,102.19,102.22,99149095.0
2006-07-24 12:28:00,102.215,102.25,102.215,102.233,63237896.0
2006-07-24 12:29:00,102.235,102.25,102.232,102.25,42770280.0
2006-07-24 12:30:00,102.235,102.285,102.199,102.285,26241561.0
2006-07-24 12:31:00,102.283,102.295,102.275,102.285,172369392.0
2006-07-24 12:32:00,102.29,102.29,102.248,102.265,55040231.0
2006-07-24 12:33:00,102.275,102.275,102.235,102.27,157160766.0
2006-07-24 12:34:00,102.27,102.284,102.27,102.283,66375006.0
2006-07-24 12:35:00,102.29,102.3,102.285,102.3,67865796.0
2006-07-24 12:36:00,102.293,102.315,102.285,102.315,62768766.0
2006-07-24 12:37:00,102.305,102.33,102.305,102.31,34763487.0
2006-07-24 12:38:00,102.32,102.335,102.308,102.31,64850754.0
2006-07-24 12:39:00,102.305,102.322,102.295,102.31,67784948.0
2006-07-24 12:40:00,102.29,102.29,102.265,102.265,83913249.0
2006-07-24 12:41:00,102.285,102.305,102.265,102.305,100517166.0
2006-07-24 12:42:00,102.31,102.325,102.259,102.313,122112664.0
2006-07-24 12:43:00,102.308,102.335,102.3,102.3,36972794.0
2006-07-24 12:44:00,102.295,102.299,102.265,102.265,106535819.0
2006-07-24 12:45:00,102.265,102.265,102.235,102.255,35097709.0
2006-07-24 12:46:00,102.252,102.255,102.24,102.255,69487571.0
2006-07-24 12:47:00,102.253,102.271,102.208,102.265,74715424.0
2006-07-24 12:48:00,102.265,102.265,102.25,102.26,23383604.0
2006-07-24 12:49:00,102.25,102.3,102.25,102.3,42264880.0
2006-07-24 12:50:00,102.3,102.32,102.3,102.3,133182717.0
2006-07-24 12:51:00,102.3,102.345,102.3,102.34,33790388.0
2006-07-24 12:52:00,102.34,102.342,102.281,102.34,6502488.0
2006-07-24 12:53:00,102.33,102.33,102.305,102.33,63165179.0
2006-07-24 12:54:00,102.322,102.34,102.313,102.313,65254006.0
2006-07-24 12:55:00,102.32,102.328,102.313,102.313,108710585.0
2006-07-24 12:56:00,102.31,102.335,102.307,102.315,186374043.0
2006-07-24 12:57:00,102.313,102.313,102.295,102.295,162787122.0
2006-07-24 12:58:00,102.29,102.29,102.257,102.275,129702175.0
2006-07-24 12:59:00,102.272,102.285,102.27,102.27,68808568.0
2006-07-24 13:00:00,102.26,102.288,102.252,102.288,44274317.0
2006-07-24 13:01:00,102.278,102.3,102.278,102.29,139850060.0
2006-07-24 13:02:00,102.288,102.303,102.287,102.287,53850036.0
2006-07-24 13:03:00,102.277,102.295,102.27,102.28,16957068.0
2006-07-24 13:04:00,102.27,102.27,102.255,102.265,60921472.0
2006-07-24 13:05:00,102.27,102.27,102.248,102.252,40172583.0
2006-07-24 13:06:00,102.253,102.28,102.253,102.263,19152265.0
2006-07-24 13:07:00,102.26,102.271,102.25,102.25,160962110.0
2006-07-24 13:08:00,102.245,102.25,102.235,102.245,37178809.0
2006-07-24 13:09:00,102.247,102.256,102.233,102.25,72779620.0
2006-07-24 13:10:00,102.237,102.239,102.225,102.235,250714931.0
2006-07-24 13:11:00,102.24,102.25,102.238,102.245,27171244.0
2006-07-24 13:12:00,102.245,102.255,102.24,102.255,127176078.0
2006-07-24 13:13:00,102.24,102.283,102.23,102.23,82493521.0
2006-07-24 13:14:00,102.25,102.26,102.248,102.255,65231070.0
2006-07-24 13:15:00,102.26,102.26,102.24,102.255,59199734.0
2006-07-24 13:16:00,102.26,102.27,102.213,102.245,81896255.0
2006-07-24 13:17:00,102.245,102.256,102.243,102.253,142493856.0
2006-07-24 13:18:00,102.255,102.275,102.255,102.27,131254446.0
2006-07-24 13:19:00,102.27,102.279,102.261,102.277,149411255.0
2006-07-24 13:20:00,102.28,102.285,102.26,102.26,222078081.0
2006-07-24 13:21:00,102.26,102.28,102.25,102.25,110921108.0
2006-07-24 13:22:00,102.243,102.256,102.237,102.237,107344942.0
2006-07-24 13:23:00,102.238,102.238,102.226,102.23,30725220.0
2006-07-24 13:24:00,102.222,102.235,102.22,102.23,42333802.0
2006-07-24 13:25:00,102.22,102.235,102.212,102.212,94090553.0
2006-07-24 13:26:00,102.22,102.229,102.22,102.225,39621825.0
2006-07-24 13:27:00,102.235,102.24,102.223,102.24,58584664.0
2006-07-24 13:28:00,102.233,102.246,102.195,102.195,153165464.0
2006-07-24 13:29:00,102.195,102.205,102.175,102.187,24028063.0
2006-07-24 13:30:00,102.19,102.19,102.135,102.135,104527579.0
2006-07-24 13:31:00,102.195,102.195,102.17,102.175,62807945.0
2006-07-24 13:32:00,102.173,102.205,102.173,102.182,29327266.0
2006-07-24 13:33:00,102.185,102.215,102.185,102.215,50947649.0
2006-07-24 13:34:00,102.215,102.224,102.19,102.19,107574494.0
2006-07-24 13:35:00,102.19,102.224,102.19,102.21,133855410.0
2006-07-24 13:36:00,102.208,102.22,102.201,102.22,108358540.0
2006-07-24 13:37:00,102.213,102.22,102.185,102.195,111231262.0
2006-07-24 13:38:00,102.195,102.203,102.185,102.197,205529581.0
2006-07-24 13:39:00,102.205,102.205,102.17,102.17,27017226.0
2006-07-24 13:40:00,102.175,102.186,102.175,102.175,30819540.0
2006-07-24 13:41:00,102.18,102.185,102.165,102.185,179140232.0
2006-07-24 13:42:00,102.175,102.2,102.175,102.2,159125759.0
2006-07-24 13:43:00,102.21,102.21,102.13,102.155,55885291.0
2006-07-24 13:44:00,102.155,102.178,102.155,102.178,49412232.0
2006-07-24 13:45:00,102.18,102.18,102.11,102.17,31865570.0
2006-07-24 13:46:00,102.157,102.185,102.157,102.185,106432384.0
2006-07-24 13:47:00,102.19,102.19,102.168,102.172,48027476.0
2006-07-24 13:48:00,102.175,102.175,102.165,102.175,39374316.0
2006-07-24 13:49:00,102.175,102.175,102.145,102.145,188730660.0
2006-07-24 13:50:00,102.14,102.165,102.136,102.15,24481967.0
2006-07-24 13:51:00,102.143,102.16,102.143,102.145,93265596.0
2006-07-24 13:52:00,102.155,102.17,102.155,102.17,27863866.0
2006-07-24 13:53:00,102.157,102.18,102.155,102.18,55352615.0
2006-07-24 13:54:00,102.18,102.2,102.165,102.195,40955940.0
2006-07-24 13:55:00,102.195,102.21,102.182,102.185,113663670.0
2006-07-24 13:56:00,102.19,102.2,102.17,102.17,47126333.0
2006-07-24 13:57:00,102.173,102.173,102.13,102.15,249219524.0
2006-07-24 13:58:00,102.15,102.16,102.125,102.13,94995824.0
2006-07-24 13:59:00,102.135,102.155,102.11,102.11,23777219.0
2006-07-24 14:00:00,102.133,102.143,102.115,102.143,24018138.0
2006-07-24 14:01:00,102.14,102.15,102.13,102.15,142520946.0
2006-07-24 14:02:00,102.147,102.15,102.143,102.15,68667149.0
2006-07-24 14:03:00,102.145,102.155,102.14,102.155,79620958.0
2006-07-24 14:04:00,102.16,102.16,102.14,102.14,66520406.0
2006-07-24 14:05:00,102.145,102.17,102.145,102.155,69127528.0
2006-07-24 14:06:00,102.157,102.16,102.157,102.16,90370326.0
2006-07-24 14:07:00,102.163,102.2,102.14,102.2,73898813.0
2006-07-24 14:08:00,102.215,102.25,102.215,102.25,55866169.0
2006-07-24 14:09:00,102.25,102.25,102.21,102.223,140321548.0
2006-07-24 14:10:00,102.23,102.23,102.21,102.21,72842730.0
2006-07-24 14:11:00,102.22,102.233,102.22,102.225,35759788.0
2006-07-24 14:12:00,102.23,102.23,102.207,102.215,46575683.0
2006-07-24 14:13:00,102.22,102.231,102.215,102.215,186650979.0
2006-07-24 14:14:00,102.22,102.22,102.195,102.195,71592003.0
2006-07-24 14:15:00,102.19,102.243,102.19,102.235,63942186.0
2006-07-24 14:16:00,102.24,102.247,102.235,102.24,47115523.0
2006-07-24 14:17:00,102.235,102.246,102.205,102.232,40909267.0
2006-07-24 14:18:00,102.245,102.265,102.21,102.21,14307043.0
2006-07-24 14:19:00,102.203,102.233,102.203,102.233,33914819.0
2006-07-24 14:20:00,102.24,102.315,102.212,102.315,11504707.0
2006-07-24 14:21:00,102.31,102.31,102.281,102.283,37034460.0
2006-07-24 14:22:00,102.3,102.305,102.265,102.285,25417126.0
2006-07-24 14:23:00,102.285,102.295,102.28,102.288,40336749.0
2006-07-24 14:24:00,102.28,102.303,102.265,102.265,122914376.0
2006-07-24 14:25:00,102.27,102.275,102.21,102.21,51298165.0
2006-07-24 14:26:00,102.24,102.245,102.223,102.233,45261053.0
2006-07-24 14:27:00,102.228,102.24,102.227,102.235,104818829.0
2006-07-24 14:28:00,102.235,102.25,102.235,102.24,12900495.0
2006-07-24 14:29:00,102.23,102.281,102.23,102.265,130235106.0
2006-07-24 14:30:00,102.265,102.27,102.257,102.257,91692991.0
2006-07-24 14:31:00,102.265,102.275,102.262,102.275,36549308.0
2006-07-24 14:32:00,102.26,102.27,102.257,102.265,103889693.0
2006-07-24 14:33:00,102.265,102.275,102.257,102.27,115007071.0
2006-07-24 14:34:00,102.263,102.27,102.26,102.265,167140495.0
2006-07-24 14:35:00,102.27,102.27,102.26,102.262,67674820.0
2006-07-24 14:36:00,102.267,102.267,101.855,101.88,99262701.0
2006-07-24 14:37:00,101.867,101.93,101.867,101.93,16972469.0
2006-07-24 14:38:00,101.935,101.96,101.91,101.91,28366492.0
2006-07-24 14:39:00,101.915,101.938,101.915,101.922,84666871.0
2006-07-24 14:40:00,101.923,101.95,101.92,101.945,11439319.0
2006-07-24 14:41:00,101.935,102.01,101.935,101.995,87429607.0
2006-07-24 14:42:00,101.997,101.997,101.915,101.915,20952708.0
2006-07-24 14:43:00,101.92,101.92,101.88,101.88,62610959.0
2006-07-24 14:44:00,101.875,101.9,101.863,101.9,110332522.0
2006-07-24 14:45:00,101.885,101.906,101.885,101.885,87893456.0
2006-07-24 14:46:00,101.885,101.952,101.885,101.952,8128076.0
2006-07-24 14:47:00,101.947,101.947,101.895,101.935,10271369.0
2006-07-24 14:48:00,101.94,101.94,101.903,101.91,111616051.0
2006-07-24 14:49:00,101.917,101.935,101.905,101.925,123422528.0
2006-07-24 14:50:00,101.92,101.92,101.9,101.9,26539226.0
2006-07-24 14:51:00,101.895,101.92,101.895,101.92,58278518.0
2006-07-24 14:52:00,101.915,101.935,101.887,101.905,58414708.0
2006-07-24 14:53:00,101.915,101.925,101.9,101.9,29497506.0
2006-07-24 14:54:00,101.895,101.921,101.888,101.888,99160170.0
2006-07-24 14:55:00,101.895,101.912,101.894,101.9,58609480.0
2006-07-24 14:56:00,101.908,101.908,101.896,101.9,189522086.0
2006-07-24 14:57:00,101.89,101.89,101.843,101.875,26067604.0
2006-07-24 14:58:00,101.88,101.895,101.85,101.89,136362794.0
2006-07-24 14:59:00,101.885,101.91,101.87,101.88,34296009.0
2006-07-24 15:00:00,101.875,101.895,101.87,101.878,49582040.0
2006-07-24 15:01:00,101.882,101.9,101.863,101.875,100725443.0
2006-07-24 15:02:00,101.875,101.885,101.864,101.88,34462288.0
2006-07-24 15:03:00,101.875,101.875,101.85,101.865,103798726.0
2006-07-24 15:04:00,101.865,101.865,101.835,101.86,103640069.0
2006-07-24 15:05:00,101.855,101.855,101.84,101.84,147527262.0
2006-07-24 15:06:00,101.843,101.862,101.82,101.835,135620842.0
2006-07-24 15:07:00,101.835,101.855,101.835,101.855,89835243.0
2006-07-24 15:08:00,101.855,101.855,101.835,101.835,149321376.0
2006-07-24 15:09:00,101.835,101.875,101.795,101.875,90550312.0
2006-07-24 15:10:00,101.87,101.872,101.798,101.85,78079546.0
2006-07-24 15:11:00,101.853,101.875,101.853,101.86,80025693.0
2006-07-24 15:12:00,101.855,101.88,101.842,101.85,34298916.0
2006-07-24 15:13:00,101.855,101.86,101.847,101.85,18123251.0
2006-07-24 15:14:00,101.855,101.86,101.847,101.85,54534950.0
2006-07-24 15:15:00,101.86,101.861,101.847,101.855,38080068.0
2006-07-24 15:16:00,101.845,101.86,101.839,101.84,94551258.0
2006-07-24 15:17:00,101.845,101.85,101.8,101.83,76811260.0
2006-07-24 15:18:00,101.835,101.855,101.835,101.845,198860025.0
2006-07-24 15:19:00,101.835,101.89,101.83,101.875,189723443.0
2006-07-24 15:20:00,101.88,101.9,101.85,101.85,63665639.0
2006-07-24 15:21:00,101.85,101.85,101.797,101.797,291906869.0
2006-07-24 15:22:00,101.805,101.87,101.805,101.853,74512150.0
2006-07-24 15:23:00,101.865,101.875,101.83,101.855,16677461.0
2006-07-24 15:24:00,101.85,101.875,101.835,101.865,179392382.0
2006-07-24 15:25:00,101.86,101.9,101.85,101.888,40953547.0
2006-07-24 15:26:00,101.885,101.895,101.85,101.885,40970922.0
2006-07-24 15:27:00,101.887,101.887,101.84,101.867,67449940.0
2006-07-24 15:28:00,101.88,101.905,101.874,101.875,110491691.0
2006-07-24 15:29:00,101.875,101.885,101.86,101.87,63132867.0
2006-07-24 15:30:00,101.88,101.903,101.865,101.885,83724528.0
2006-07-24 15:31:00,101.887,101.895,101.875,101.895,19804490.0
2006-07-24 15:32:00,101.89,101.93,101.89,101.915,23691627.0
2006-07-24 15:33:00,101.92,101.945,101.91,101.945,33850129.0
2006-07-24 15:34:00,101.945,101.966,101.93,101.96,290327490.0
2006-07-24 15:35:00,101.97,102.005,101.97,102.005,17784310.0
2006-07-24 15:36:00,102.01,102.07,102.01,102.05,68639629.0
2006-07-24 15:37:00,102.05,102.05,102.0,102.005,26927078.0
2006-07-24 15:38:00,102.01,102.013,101.98,101.98,40722762.0
2006-07-24 15:39:00,101.97,102.0,101.97,102.0,44458702.0
2006-07-24 15:40:00,101.992,102.01,101.965,101.965,27835115.0
2006-07-24 15:41:00,101.97,101.97,101.907,101.96,61262728.0
2006-07-24 15:42:00,101.953,101.963,101.932,101.95,41264933.0
2006-07-24 15:43:00,101.953,101.975,101.953,101.963,64607505.0
2006-07-24 15:44:00,101.955,101.972,101.925,101.925,69731916.0
2006-07-24 15:45:00,101.97,101.97,101.955,101.96,47033847.0
2006-07-24 15:46:00,101.965,101.965,101.955,101.965,112059906.0
2006-07-24 15:47:00,101.94,101.97,101.94,101.96,129264149.0
2006-07-24 15:48:00,101.96,101.962,101.938,101.95,76370245.0
2006-07-24 15:49:00,101.96,101.96,101.93,101.94,31671398.0
2006-07-24 15:50:00,101.945,101.945,101.91,101.93,61240968.0
2006-07-24 15:51:00,101.94,101.94,101.92,101.925,42767436.0
2006-07-24 15:52:00,101.925,101.94,101.898,101.92,31046852.0
2006-07-24 15:53:00,101.91,101.927,101.893,101.908,134420639.0
2006-07-24 15:54:00,101.915,101.915,101.89,101.892,20077636.0
2006-07-24 15:55:00,101.89,101.9,101.87,101.895,59636871.0
2006-07-24 15:56:00,101.878,101.895,101.878,101.895,35137144.0
2006-07-24 15:57:00,101.89,101.905,101.881,101.905,46859520.0
2006-07-24 15:58:00,101.9,101.935,101.9,101.925,73484934.0
2006-07-24 15:59:00,101.922,101.94,101.921,101.925,111206744.0
2006-07-24 16:00:00,101.92,101.94,101.885,101.94,34575775.0
2006-07-24 16:01:00,101.94,101.955,101.94,101.94,115629161.0
2006-07-24 16:02:00,101.945,101.951,101.939,101.947,72820308.0
2006-07-24 16:03:00,101.947,101.979,101.947,101.95,34932754.0
2006-07-24 16:04:00,101.957,102.023,101.946,102.003,59034331.0
2006-07-24 16:05:00,102.0,102.015,101.96,102.005,194538730.0
2006-07-24 16:06:00,102.007,102.015,101.97,101.98,25519983.0
2006-07-24 16:07:00,101.98,101.989,101.977,101.98,31929356.0
2006-07-24 16:08:00,101.98,102.02,101.98,102.005,20795620.0
2006-07-24 16:09:00,102.01,102.025,101.993,102.007,55031190.0
2006-07-24 16:10:00,101.998,102.02,101.973,101.985,27911196.0
2006-07-24 16:11:00,101.987,101.987,101.97,101.97,23193756.0
2006-07-24 16:12:00,101.96,101.99,101.96,101.99,99502915.0
2006-07-24 16:13:00,101.99,102.004,101.989,101.99,32080379.0
2006-07-24 16:14:00,102.0,102.01,101.99,102.01,53231561.0
2006-07-24 16:15:00,102.01,102.01,101.98,101.995,79870569.0
2006-07-24 16:16:00,101.995,101.995,101.975,101.985,114425422.0
2006-07-24 16:17:00,101.985,101.999,101.98,101.995,65104902.0
2006-07-24 16:18:00,101.99,101.995,101.97,101.97,72698064.0
2006-07-24 16:19:00,101.975,101.984,101.965,101.975,166010873.0
2006-07-24 16:20:00,101.98,102.012,101.98,102.007,95319392.0
2006-07-24 16:21:00,102.018,102.05,102.018,102.05,50758523.0
2006-07-24 16:22:00,102.053,102.06,102.012,102.012,80709779.0
2006-07-24 16:23:00,102.015,102.039,102.013,102.013,35515335.0
2006-07-24 16:24:00,102.012,102.03,102.012,102.013,64497241.0
2006-07-24 16:25:00,102.01,102.025,102.005,102.025,65048072.0
2006-07-24 16:26:00,102.025,102.075,102.025,102.055,73279604.0
2006-07-24 16:27:00,102.06,102.095,102.047,102.052,35227257.0
2006-07-24 16:28:00,102.055,102.08,102.048,102.048,107946757.0
2006-07-24 16:29:00,102.05,102.075,102.035,102.063,47453649.0
2006-07-24 16:30:00,102.06,102.06,102.03,102.05,103542749.0
2006-07-24 16:31:00,102.05,102.083,102.02,102.067,164290477.0
2006-07-24 16:32:00,102.065,102.075,102.04,102.06,55247859.0
2006-07-24 16:33:00,102.057,102.085,102.057,102.08,44336798.0
2006-07-24 16:34:00,102.073,102.09,102.063,102.08,50589969.0
2006-07-24 16:35:00,102.08,102.08,102.039,102.043,23207505.0
2006-07-24 16:36:00,102.05,102.08,102.05,102.08,12393795.0
2006-07-24 16:37:00,102.07,102.07,102.05,102.062,53061484.0
2006-07-24 16:38:00,102.065,102.078,102.053,102.053,66805567.0
2006-07-24 16:39:00,102.06,102.06,102.031,102.048,48895195.0
2006-07-24 16:40:00,102.05,102.05,102.03,102.03,37951275.0
2006-07-24 16:41:00,102.03,102.064,102.03,102.05,57799629.0
2006-07-24 16:42:00,102.04,102.052,102.04,102.05,119387308.0
2006-07-24 16:43:00,102.045,102.056,102.005,102.005,18615731.0
2006-07-24 16:44:00,102.04,102.047,102.0,102.045,60382576.0
2006-07-24 16:45:00,102.04,102.042,102.035,102.035,109317478.0
2006-07-24 16:46:00,102.035,102.05,102.032,102.04,59460005.0
2006-07-24 16:47:00,102.04,102.05,102.032,102.035,138314242.0
2006-07-24 16:48:00,102.035,102.05,102.02,102.04,65042565.0
2006-07-24 16:49:00,102.035,102.04,102.035,102.04,68722039.0
2006-07-24 16:50:00,102.03,102.045,102.01,102.035,65886830.0
2006-07-24 16:51:00,102.027,102.037,101.992,102.035,139826199.0
2006-07-24 16:52:00,102.025,102.055,102.025,102.05,72572278.0
2006-07-24 16:53:00,102.05,102.07,102.04,102.045,77161665.0
2006-07-24 16:54:00,102.043,102.073,102.033,102.045,21429892.0
2006-07-24 16:55:00,102.05,102.055,102.025,102.055,37414517.0
2006-07-24 16:56:00,102.06,102.06,102.035,102.037,57203204.0
2006-07-24 16:57:00,102.048,102.085,102.048,102.06,111249687.0
2006-07-24 16:58:00,102.07,102.07,102.047,102.05,164158658.0
2006-07-24 16:59:00,102.055,102.055,102.035,102.05,154323409.0
2006-07-24 17:00:00,102.005,102.035,102.0,102.0,19808142.0
2006-07-24 17:01:00,102.0,102.023,102.0,102.023,205673588.0
2006-07-24 17:02:00,102.03,102.033,102.02,102.03,138221012.0
2006-07-24 17:03:00,102.035,102.05,102.028,102.03,51260579.0
2006-07-24 17:04:00,102.025,102.042,102.025,102.042,77443476.0
2006-07-24 17:05:00,102.04,102.057,102.04,102.04,173055447.0
2006-07-24 17:06:00,102.05,102.08,102.05,102.07,71944071.0
2006-07-24 17:07:00,102.065,102.08,102.053,102.08,92507726.0
2006-07-24 17:08:00,102.075,102.09,102.06,102.06,73927388.0
2006-07-24 17:09:00,102.07,102.07,102.042,102.042,65942425.0
2006-07-24 17:10:00,102.055,102.065,102.015,102.055,77609214.0
2006-07-24 17:11:00,102.05,102.07,102.01,102.023,99810099.0
2006-07-24 17:12:00,102.017,102.055,102.017,102.055,89734915.0
2006-07-24 17:13:00,102.06,102.06,102.045,102.05,63272532.0
2006-07-24 17:14:00,102.06,102.065,102.04,102.04,59990638.0
2006-07-24 17:15:00,102.04,102.04,102.023,102.035,47775460.0
2006-07-24 17:16:00,102.035,102.051,102.03,102.05,61165992.0
2006-07-24 17:17:00,102.04,102.06,102.033,102.05,76969981.0
2006-07-24 17:18:00,102.04,102.057,102.039,102.057,76042092.0
2006-07-24 17:19:00,102.05,102.077,102.05,102.077,32843427.0
2006-07-24 17:20:00,102.075,102.1,102.075,102.09,17112349.0
2006-07-24 17:21:00,102.082,102.096,102.073,102.09,44022565.0
2006-07-24 17:22:00,102.06,102.1,102.06,102.09,50697086.0
2006-07-24 17:23:00,102.098,102.098,102.08,102.09,74210343.0
2006-07-24 17:24:00,102.09,102.152,102.09,102.152,92611975.0
2006-07-24 17:25:00,102.147,102.147,102.11,102.12,66423591.0
2006-07-24 17:26:00,102.13,102.13,102.065,102.065,37393896.0
2006-07-24 17:27:00,102.115,102.136,102.085,102.085,84659340.0
2006-07-24 17:28:00,102.123,102.13,102.105,102.105,59685078.0
2006-07-24 17:29:00,102.11,102.128,102.11,102.115,39712813.0
2006-07-24 17:30:00,102.115,102.14,102.11,102.11,21347236.0
2006-07-24 17:31:00,102.11,102.11,102.057,102.085,99286880.0
2006-07-24 17:32:00,102.095,102.115,102.08,102.115,50227528.0
2006-07-24 17:33:00,102.115,102.115,102.1,102.105,121189583.0
2006-07-24 17:34:00,102.11,102.12,102.095,102.105,28327074.0
2006-07-24 17:35:00,102.097,102.108,102.083,102.1,46554044.0
2006-07-24 17:36:00,102.115,102.12,102.11,102.11,43922255.0
2006-07-24 17:37:00,102.105,102.111,102.093,102.095,154474372.0
2006-07-24 17:38:00,102.055,102.11,102.055,102.093,69704740.0
2006-07-24 17:39:00,102.095,102.1,102.062,102.1,159006894.0
2006-07-24 17:40:00,102.083,102.145,102.083,102.12,84170528.0
2006-07-24 17:41:00,102.123,102.132,102.09,102.115,71030698.0
2006-07-24 17:42:00,102.12,102.12,102.1,102.1,46898339.0
2006-07-24 17:43:00,102.098,102.13,102.098,102.13,89550671.0
2006-07-24 17:44:00,102.125,102.137,102.118,102.132,53879840.0
2006-07-24 17:45:00,102.13,102.145,102.125,102.145,101108526.0
2006-07-24 17:46:00,102.155,102.155,102.133,102.14,86430728.0
2006-07-24 17:47:00,102.145,102.15,102.127,102.127,45378784.0
2006-07-24 17:48:00,102.133,102.154,102.133,102.135,41134704.0
2006-07-24 17:49:00,102.14,102.16,102.14,102.16,125682493.0
2006-07-24 17:50:00,102.165,102.165,102.1,102.1,140844793.0
2006-07-24 17:51:00,102.115,102.133,102.115,102.128,52459090.0
2006-07-24 17:52:00,102.135,102.135,102.125,102.135,116758404.0
2006-07-24 17:53:00,102.135,102.16,102.135,102.135,61808452.0
2006-07-24 17:54:00,102.135,102.153,102.135,102.14,29850768.0
2006-07-24 17:55:00,102.14,102.162,102.14,102.15,208145836.0
2006-07-24 17:56:00,102.155,102.175,102.155,102.165,32242608.0
2006-07-24 17:57:00,102.165,102.176,102.157,102.16,44705116.0
2006-07-24 17:58:00,102.157,102.16,102.147,102.16,259761398.0
2006-07-24 17:59:00,102.152,102.165,102.107,102.165,124293694.0
2006-07-24 18:00:00,102.17,102.17,102.15,102.15,40704166.0
2006-07-24 18:01:00,102.14,102.16,102.135,102.135,62260853.0
2006-07-24 18:02:00,102.13,102.15,102.127,102.13,79293742.0
2006-07-24 18:03:00,102.123,102.148,102.123,102.145,167775024.0
2006-07-24 18:04:00,102.145,102.163,102.135,102.145,72378873.0
2006-07-24 18:05:00,102.145,102.145,102.112,102.112,90875117.0
2006-07-24 18:06:00,102.115,102.137,102.085,102.09,136865797.0
2006-07-24 18:07:00,102.1,102.12,102.1,102.12,17954624.0
2006-07-24 18:08:00,102.12,102.12,102.099,102.105,19685101.0
2006-07-24 18:09:00,102.115,102.115,102.083,102.085,69345263.0
2006-07-24 18:10:00,102.08,102.1,102.08,102.1,100210679.0
2006-07-24 18:11:00,102.1,102.115,102.08,102.092,166635029.0
2006-07-24 18:12:00,102.1,102.114,102.077,102.11,42368815.0
2006-07-24 18:13:00,102.12,102.13,102.065,102.13,84360338.0
2006-07-24 18:14:00,102.125,102.132,102.078,102.12,76270373.0
2006-07-24 18:15:00,102.115,102.13,102.067,102.12,59726095.0
2006-07-24 18:16:00,102.11,102.153,102.105,102.153,59620611.0
2006-07-24 18:17:00,102.155,102.155,102.14,102.14,45810959.0
2006-07-24 18:18:00,102.145,102.16,102.143,102.15,68396074.0
2006-07-24 18:19:00,102.145,102.173,102.145,102.165,122773363.0
2006-07-24 18:20:00,102.17,102.18,102.168,102.17,117718954.0
2006-07-24 18:21:00,102.17,102.17,102.152,102.157,66520733.0
2006-07-24 18:22:00,102.15,102.19,102.137,102.177,54245169.0
2006-07-24 18:23:00,102.18,102.185,102.158,102.185,44367534.0
2006-07-24 18:24:00,102.175,102.205,102.155,102.19,64315776.0
2006-07-24 18:25:00,102.19,102.193,102.172,102.175,63327187.0
2006-07-24 18:26:00,102.18,102.18,102.167,102.18,112785157.0
2006-07-24 18:27:00,102.173,102.18,102.16,102.18,94543850.0
2006-07-24 18:28:00,102.18,102.18,102.17,102.17,154035413.0
2006-07-24 18:29:00,102.175,102.19,102.175,102.18,56721857.0
2006-07-24 18:30:00,102.175,102.19,102.172,102.175,51915775.0
2006-07-24 18:31:00,102.175,102.185,102.175,102.175,58074625.0
2006-07-24 18:32:00,102.185,102.19,102.17,102.17,178532954.0
2006-07-24 18:33:00,102.175,102.189,102.159,102.177,81398674.0
2006-07-24 18:34:00,102.183,102.188,102.179,102.18,53212617.0
2006-07-24 18:35:00,102.18,102.18,102.161,102.175,92097946.0
2006-07-24 18:36:00,102.17,102.18,102.17,102.18,74806429.0
2006-07-24 18:37:00,102.18,102.18,102.154,102.17,28250067.0
2006-07-24 18:38:00,102.17,102.17,102.155,102.16,164024395.0
2006-07-24 18:39:00,102.155,102.16,102.15,102.153,97634755.0
2006-07-24 18:40:00,102.155,102.155,102.14,102.155,32745062.0
2006-07-24 18:41:00,102.115,102.169,102.115,102.165,83155712.0
2006-07-24 18:42:00,102.16,102.17,102.16,102.165,52485088.0
2006-07-24 18:43:00,102.165,102.174,102.162,102.162,46319091.0
2006-07-24 18:44:00,102.165,102.175,102.165,102.17,79080084.0
2006-07-24 18:45:00,102.17,102.17,102.163,102.165,49631317.0
2006-07-24 18:46:00,102.173,102.173,102.16,102.17,8673465.0
2006-07-24 18:47:00,102.155,102.18,102.155,102.18,57921672.0
2006-07-24 18:48:00,102.18,102.19,102.174,102.175,59748301.0
2006-07-24 18:49:00,102.18,102.192,102.18,102.19,34375964.0
2006-07-24 18:50:00,102.193,102.193,102.145,102.172,91147973.0
2006-07-24 18:51:00,102.185,102.194,102.177,102.19,150459718.0
2006-07-24 18:52:00,102.19,102.19,102.17,102.18,145226303.0
2006-07-24 18:53:00,102.177,102.177,102.164,102.175,167139366.0
2006-07-24 18:54:00,102.173,102.176,102.16,102.175,51211347.0
2006-07-24 18:55:00,102.17,102.205,102.17,102.18,33740687.0
2006-07-24 18:56:00,102.19,102.193,102.179,102.193,154226411.0
2006-07-24 18:57:00,102.195,102.205,102.183,102.193,157382026.0
2006-07-24 18:58:00,102.2,102.2,102.19,102.2,112510461.0
2006-07-24 18:59:00,102.19,102.205,102.19,102.203,92705822.0
2006-07-24 19:00:00,102.205,102.215,102.202,102.215,54906785.0
2006-07-24 19:01:00,102.215,102.215,102.191,102.21,23059171.0
2006-07-24 19:02:00,102.205,102.21,102.2,102.21,18148356.0
2006-07-24 19:03:00,102.203,102.215,102.19,102.205,100550943.0
2006-07-24 19:04:00,102.215,102.215,102.194,102.21,49582552.0
2006-07-24 19:05:00,102.205,102.222,102.195,102.212,74893882.0
2006-07-24 19:06:00,102.21,102.22,102.21,102.22,35442019.0
2006-07-24 19:07:00,102.22,102.23,102.21,102.215,62432792.0
2006-07-24 19:08:00,102.22,102.253,102.22,102.24,30813529.0
2006-07-24 19:09:00,102.25,102.255,102.238,102.25,27120691.0
2006-07-24 19:10:00,102.242,102.25,102.24,102.25,125048330.0
2006-07-24 19:11:00,102.205,102.29,102.205,102.273,46598463.0
2006-07-24 19:12:00,102.273,102.278,102.21,102.25,69167810.0
2006-07-24 19:13:00,102.25,102.254,102.243,102.245,65104970.0
2006-07-24 19:14:00,102.24,102.275,102.24,102.262,24229364.0
2006-07-24 19:15:00,102.27,102.28,102.253,102.275,49464481.0
2006-07-24 19:16:00,102.275,102.28,102.255,102.28,49790122.0
2006-07-24 19:17:00,102.272,102.28,102.238,102.28,114964658.0
2006-07-24 19:18:00,102.272,102.3,102.265,102.265,47831005.0
2006-07-24 19:19:00,102.27,102.28,102.268,102.28,31135868.0
2006-07-24 19:20:00,102.28,102.28,102.267,102.28,92419257.0
2006-07-24 19:21:00,102.275,102.288,102.26,102.285,28494359.0
2006-07-24 19:22:00,102.273,102.297,102.273,102.295,15637062.0
2006-07-24 19:23:00,102.29,102.335,102.263,102.325,44434520.0
2006-07-24 19:24:00,102.33,102.345,102.278,102.325,63296775.0
2006-07-24 19:25:00,102.33,102.33,102.314,102.315,25300182.0
2006-07-24 19:26:00,102.32,102.32,102.3,102.3,89662556.0
2006-07-24 19:27:00,102.31,102.31,102.295,102.3,13680515.0
2006-07-24 19:28:00,102.3,102.305,102.27,102.275,19846485.0
2006-07-24 19:29:00,102.275,102.3,102.275,102.287,18935329.0
2006-07-24 19:30:00,102.275,102.29,102.275,102.29,20488268.0
2006-07-24 19:31:00,102.285,102.3,102.262,102.28,441637769.0
2006-07-24 19:32:00,102.285,102.295,102.247,102.29,42820653.0
2006-07-24 19:33:00,102.3,102.3,102.29,102.297,54003879.0
2006-07-24 19:34:00,102.255,102.3,102.255,102.3,168857715.0
2006-07-24 19:35:00,102.31,102.31,102.287,102.29,30577156.0
2006-07-24 19:36:00,102.283,102.283,102.275,102.275,96277132.0
2006-07-24 19:37:00,102.28,102.3,102.28,102.3,145743670.0
2006-07-24 19:38:00,102.3,102.306,102.29,102.29,29206584.0
2006-07-24 19:39:00,102.3,102.305,102.297,102.305,70712880.0
2006-07-24 19:40:00,102.303,102.31,102.295,102.295,169507127.0
2006-07-24 19:41:00,102.315,102.323,102.315,102.323,66222284.0
2006-07-24 19:42:00,102.335,102.36,102.33,102.335,56871755.0
2006-07-24 19:43:00,102.332,102.35,102.275,102.285,169727810.0
2006-07-24 19:44:00,102.283,102.297,102.28,102.285,17373132.0
2006-07-24 19:45:00,102.29,102.297,102.225,102.27,29409636.0
2006-07-24 19:46:00,102.28,102.285,102.277,102.285,125342272.0
2006-07-24 19:47:00,102.28,102.29,102.27,102.29,36643255.0
2006-07-24 19:48:00,102.283,102.295,102.27,102.27,74448204.0
2006-07-24 19:49:00,102.28,102.28,102.268,102.275,40851198.0
2006-07-24 19:50:00,102.285,102.285,102.274,102.285,147645042.0
2006-07-24 19:51:00,102.285,102.285,102.255,102.255,134989168.0
2006-07-24 19:52:00,102.245,102.268,102.245,102.26,165763930.0
2006-07-24 19:53:00,102.263,102.27,102.257,102.265,100988323.0
2006-07-24 19:54:00,102.26,102.285,102.258,102.285,225225831.0
2006-07-24 19:55:00,102.27,102.305,102.27,102.305,59697990.0
2006-07-24 19:56:00,102.31,102.325,102.308,102.308,129342919.0
2006-07-24 19:57:00,102.315,102.37,102.315,102.365,10096100.0
2006-07-24 19:58:00,102.36,102.366,102.342,102.342,62500877.0
2006-07-24 19:59:00,102.355,102.37,102.33,102.37,124036465.0
2006-07-24 20:00:00,102.365,102.365,102.342,102.342,89725993.0
2006-07-24 20:01:00,102.355,102.355,102.293,102.33,29948191.0
2006-07-24 20:02:00,102.337,102.382,102.337,102.372,42959233.0
2006-07-24 20:03:00,102.375,102.415,102.362,102.415,40193162.0
2006-07-24 20:04:00,102.41,102.41,102.35,102.36,70923614.0
2006-07-24 20:05:00,102.37,102.382,102.36,102.36,59479445.0
2006-07-24 20:06:00,102.36,102.4,102.36,102.38,167351750.0
2006-07-24 20:07:00,102.385,102.423,102.385,102.413,123095553.0
2006-07-24 20:08:00,102.407,102.421,102.389,102.41,85186590.0
2006-07-24 20:09:00,102.42,102.428,102.393,102.41,99787007.0
2006-07-24 20:10:00,102.402,102.402,102.37,102.39,151535239.0
2006-07-24 20:11:00,102.39,102.39,102.37,102.37,74678429.0
2006-07-24 20:12:00,102.375,102.405,102.36,102.405,138126831.0
2006-07-24 20:13:00,102.405,102.405,102.347,102.36,174289147.0
2006-07-24 20:14:00,102.37,102.37,102.347,102.35,89304141.0
2006-07-24 20:15:00,102.355,102.401,102.355,102.365,14908715.0
2006-07-24 20:16:00,102.368,102.368,102.353,102.362,100956421.0
2006-07-24 20:17:00,102.363,102.375,102.363,102.365,21910763.0
2006-07-24 20:18:00,102.365,102.375,102.363,102.37,47314154.0
2006-07-24 20:19:00,102.37,102.373,102.324,102.372,31889744.0
2006-07-24 20:20:00,102.367,102.385,102.367,102.368,57107848.0
2006-07-24 20:21:00,102.368,102.384,102.36,102.373,123956101.0
2006-07-24 20:22:00,102.373,102.374,102.33,102.363,47626111.0
2006-07-24 20:23:00,102.37,102.37,102.32,102.37,140313868.0
2006-07-24 20:24:00,102.36,102.385,102.355,102.36,64512464.0
2006-07-24 20:25:00,102.365,102.371,102.348,102.36,77903212.0
2006-07-24 20:26:00,102.36,102.385,102.35,102.373,107309292.0
2006-07-24 20:27:00,102.373,102.373,102.335,102.335,51565726.0
2006-07-24 20:28:00,102.375,102.386,102.363,102.37,103567586.0
2006-07-24 20:29:00,102.37,102.391,102.37,102.372,46900984.0
2006-07-24 20:30:00,102.38,102.39,102.37,102.375,17481558.0
2006-07-24 20:31:00,102.375,102.375,102.365,102.365,85560113.0
2006-07-24 20:32:00,102.37,102.37,102.34,102.34,141039792.0
2006-07-24 20:33:00,102.347,102.358,102.335,102.345,33189038.0
2006-07-24 20:34:00,102.35,102.352,102.332,102.352,106393600.0
2006-07-24 20:35:00,102.36,102.373,102.355,102.355,47268822.0
2006-07-24 20:36:00,102.36,102.36,102.35,102.35,33950206.0
2006-07-24 20:37:00,102.36,102.367,102.355,102.355,43656018.0
2006-07-24 20:38:00,102.365,102.391,102.325,102.325,17022818.0
2006-07-24 20:39:00,102.36,102.38,102.348,102.38,108431286.0
2006-07-24 20:40:00,102.38,102.395,102.36,102.38,15638488.0
2006-07-24 20:41:00,102.385,102.398,102.385,102.393,29098312.0
2006-07-24 20:42:00,102.395,102.41,102.385,102.4,93931885.0
2006-07-24 20:43:00,102.41,102.41,102.4,102.41,40234457.0
2006-07-24 20:44:00,102.405,102.411,102.405,102.405,51458490.0
2006-07-24 20:45:00,102.393,102.41,102.393,102.41,79004713.0
2006-07-24 20:46:00,102.415,102.415,102.402,102.402,38284746.0
2006-07-24 20:47:00,102.4,102.41,102.395,102.395,81190674.0
2006-07-24 20:48:00,102.395,102.41,102.395,102.4,81235954.0
2006-07-24 20:49:00,102.405,102.405,102.375,102.375,42986315.0
2006-07-24 20:50:00,102.373,102.395,102.371,102.385,69467862.0
2006-07-24 20:51:00,102.38,102.38,102.355,102.365,101210540.0
2006-07-24 20:52:00,102.363,102.37,102.363,102.37,134323123.0
2006-07-24 20:53:00,102.36,102.373,102.35,102.35,64357425.0
2006-07-24 20:54:00,102.35,102.357,102.325,102.357,131745958.0
2006-07-24 20:55:00,102.36,102.375,102.358,102.37,75429984.0
2006-07-24 20:56:00,102.37,102.37,102.34,102.34,56013874.0
2006-07-24 20:57:00,102.345,102.351,102.335,102.34,39053416.0
2006-07-24 20:58:00,102.34,102.36,102.335,102.345,133694597.0
2006-07-24 20:59:00,102.345,102.36,102.333,102.347,20144376.0
2006-07-24 21:00:00,102.35,102.35,102.33,102.34,55853180.0
2006-07-24 21:01:00,102.33,102.348,102.287,102.342,41980687.0
2006-07-24 21:02:00,102.345,102.353,102.343,102.345,100761017.0
2006-07-24 21:03:00,102.355,102.365,102.325,102.325,12652046.0
2006-07-24 21:04:00,102.317,102.351,102.317,102.333,42922401.0
2006-07-24 21:05:00,102.345,102.363,102.304,102.347,61653502.0
2006-07-24 21:06:00,102.36,102.365,102.345,102.355,40145382.0
2006-07-24 21:07:00,102.355,102.4,102.328,102.4,74433715.0
2006-07-24 21:08:00,102.39,102.405,102.39,102.395,97371858.0
2006-07-24 21:09:00,102.405,102.465,102.405,102.43,104937626.0
2006-07-24 21:10:00,102.425,102.44,102.343,102.37,37953015.0
2006-07-24 21:11:00,102.375,102.375,102.345,102.345,54043055.0
2006-07-24 21:12:00,102.35,102.36,102.334,102.36,105528668.0
2006-07-24 21:13:00,102.36,102.368,102.355,102.355,45658149.0
2006-07-24 21:14:00,102.343,102.352,102.327,102.327,110549898.0
2006-07-24 21:15:00,102.33,102.33,102.285,102.32,45376059.0
2006-07-24 21:16:00,102.317,102.351,102.317,102.337,83076131.0
2006-07-24 21:17:00,102.345,102.363,102.333,102.348,121693978.0
2006-07-24 21:18:00,102.35,102.365,102.35,102.355,79809975.0
2006-07-24 21:19:00,102.36,102.373,102.355,102.36,34604626.0
2006-07-24 21:20:00,102.375,102.375,102.363,102.37,72883970.0
2006-07-24 21:21:00,102.375,102.375,102.348,102.35,51671138.0
2006-07-24 21:22:00,102.355,102.365,102.35,102.365,53674296.0
2006-07-24 21:23:00,102.365,102.37,102.357,102.37,14405158.0
2006-07-24 21:24:00,102.37,102.38,102.362,102.38,135380246.0
2006-07-24 21:25:00,102.38,102.398,102.378,102.38,42920424.0
2006-07-24 21:26:00,102.38,102.383,102.36,102.36,23621173.0
2006-07-24 21:27:00,102.37,102.37,102.363,102.363,66221014.0
2006-07-24 21:28:00,102.365,102.37,102.357,102.367,110999312.0
2006-07-24 21:29:00,102.37,102.37,102.351,102.353,139487731.0
2006-07-24 21:30:00,102.35,102.356,102.342,102.342,78966945.0
2006-07-24 21:31:00,102.337,102.355,102.337,102.35,111622893.0
2006-07-24 21:32:00,102.345,102.355,102.345,102.355,66238845.0
2006-07-24 21:33:00,102.35,102.35,102.34,102.34,168188422.0
2006-07-24 21:34:00,102.35,102.355,102.34,102.355,43044325.0
2006-07-24 21:35:00,102.34,102.358,102.34,102.355,32346619.0
2006-07-24 21:36:00,102.35,102.35,102.33,102.33,48585780.0
2006-07-24 21:37:00,102.318,102.34,102.318,102.33,33473728.0
2006-07-24 21:38:00,102.34,102.34,102.324,102.325,93913367.0
2006-07-24 21:39:00,102.325,102.33,102.315,102.325,190086662.0
2006-07-24 21:40:00,102.32,102.346,102.32,102.34,41847434.0
2006-07-24 21:41:00,102.34,102.36,102.34,102.343,55032316.0
2006-07-24 21:42:00,102.355,102.36,102.347,102.36,94253634.0
2006-07-24 21:43:00,102.355,102.36,102.345,102.36,72732976.0
2006-07-24 21:44:00,102.355,102.36,102.34,102.36,56601433.0
2006-07-24 21:45:00,102.36,102.367,102.359,102.363,67454350.0
2006-07-24 21:46:00,102.36,102.365,102.315,102.315,90100935.0
2006-07-24 21:47:00,102.365,102.379,102.365,102.37,74245551.0
2006-07-24 21:48:00,102.36,102.382,102.36,102.37,25113990.0
2006-07-24 21:49:00,102.37,102.377,102.37,102.37,149387966.0
2006-07-24 21:50:00,102.37,102.38,102.348,102.365,47713333.0
2006-07-24 21:51:00,102.365,102.375,102.325,102.375,58138188.0
2006-07-24 21:52:00,102.385,102.385,102.35,102.35,127227326.0
2006-07-24 21:53:00,102.358,102.358,102.31,102.31,53395634.0
2006-07-24 21:54:00,102.317,102.318,102.295,102.295,42082133.0
2006-07-24 21:55:00,102.3,102.32,102.3,102.32,62388485.0
2006-07-24 21:56:00,102.31,102.323,102.31,102.32,54896078.0
2006-07-24 21:57:00,102.32,102.32,102.301,102.315,26375241.0
2006-07-24 21:58:00,102.32,102.335,102.297,102.297,78502127.0
2006-07-24 21:59:00,102.3,102.32,102.3,102.31,8433957.0
2006-07-24 22:00:00,102.31,102.319,102.303,102.313,125087971.0
2006-07-24 22:01:00,102.315,102.315,102.302,102.303,61817144.0
2006-07-24 22:02:00,102.3,102.32,102.3,102.32,63415707.0
2006-07-24 22:03:00,102.317,102.317,102.295,102.315,130409330.0
2006-07-24 22:04:00,102.315,102.317,102.297,102.3,72951607.0
2006-07-24 22:05:00,102.315,102.316,102.31,102.315,126756944.0
2006-07-24 22:06:00,102.313,102.313,102.273,102.28,104928818.0
2006-07-24 22:07:00,102.285,102.297,102.285,102.29,35284447.0
2006-07-24 22:08:00,102.277,102.29,102.277,102.285,98455392.0
2006-07-24 22:09:00,102.29,102.295,102.28,102.285,34438722.0
2006-07-24 22:10:00,102.285,102.295,102.282,102.295,104371426.0
2006-07-24 22:11:00,102.3,102.305,102.27,102.27,34152699.0
2006-07-24 22:12:00,102.3,102.32,102.3,102.305,20579281.0
2006-07-24 22:13:00,102.295,102.3,102.288,102.29,146376669.0
2006-07-24 22:14:00,102.295,102.33,102.295,102.31,46183868.0
2006-07-24 22:15:00,102.303,102.303,102.285,102.285,54580626.0
2006-07-24 22:16:00,102.285,102.289,102.25,102.25,133027833.0
2006-07-24 22:17:00,102.273,102.273,102.255,102.265,70150869.0
2006-07-24 22:18:00,102.265,102.29,102.265,102.275,83595704.0
2006-07-24 22:19:00,102.263,102.272,102.26,102.26,100533158.0
2006-07-24 22:20:00,102.26,102.26,102.24,102.245,148266335.0
2006-07-24 22:21:00,102.25,102.267,102.25,102.26,71678234.0
2006-07-24 22:22:00,102.265,102.265,102.234,102.265,83956676.0
2006-07-24 22:23:00,102.26,102.26,102.244,102.245,49752680.0
2006-07-24 22:24:00,102.25,102.255,102.24,102.24,38333630.0
2006-07-24 22:25:00,102.24,102.26,102.24,102.255,19297701.0
2006-07-24 22:26:00,102.25,102.262,102.245,102.245,142291072.0
2006-07-24 22:27:00,102.243,102.26,102.241,102.26,127067219.0
2006-07-24 22:28:00,102.253,102.26,102.25,102.255,107522380.0
2006-07-24 22:29:00,102.26,102.26,102.2,102.255,107657858.0
2006-07-24 22:30:00,102.26,102.26,102.235,102.252,81660069.0
2006-07-24 22:31:00,102.25,102.253,102.243,102.245,171216575.0
2006-07-24 22:32:00,102.245,102.245,102.233,102.24,80638520.0
2006-07-24 22:33:00,102.233,102.254,102.233,102.25,116205291.0
2006-07-24 22:34:00,102.253,102.262,102.229,102.253,116650918.0
2006-07-24 22:35:00,102.25,102.25,102.235,102.243,115250462.0
2006-07-24 22:36:00,102.245,102.25,102.23,102.25,162431454.0
2006-07-24 22:37:00,102.25,102.25,102.235,102.237,63351314.0
2006-07-24 22:38:00,102.245,102.245,102.23,102.23,59518219.0
2006-07-24 22:39:00,102.23,102.25,102.21,102.25,20522666.0
2006-07-24 22:40:00,102.245,102.245,102.235,102.235,92227028.0
2006-07-24 22:41:00,102.245,102.245,102.23,102.235,12612851.0
2006-07-24 22:42:00,102.23,102.24,102.23,102.235,58138405.0
2006-07-24 22:43:00,102.237,102.237,102.223,102.225,75980103.0
2006-07-24 22:44:00,102.227,102.24,102.226,102.235,151831813.0
2006-07-24 22:45:00,102.24,102.24,102.185,102.23,82541020.0
2006-07-24 22:46:00,102.235,102.245,102.228,102.23,82089699.0
2006-07-24 22:47:00,102.235,102.235,102.18,102.225,30827891.0
2006-07-24 22:48:00,102.23,102.24,102.22,102.22,42556099.0
2006-07-24 22:49:00,102.22,102.255,102.22,102.255,146101047.0
2006-07-24 22:50:00,102.25,102.255,102.23,102.235,89778417.0
2006-07-24 22:51:00,102.235,102.235,102.219,102.23,38806045.0
2006-07-24 22:52:00,102.225,102.243,102.22,102.235,39805126.0
2006-07-24 22:53:00,102.23,102.258,102.23,102.253,173657541.0
2006-07-24 22:54:00,102.26,102.275,102.239,102.24,81792863.0
2006-07-24 22:55:00,102.24,102.24,102.226,102.235,56203047.0
2006-07-24 22:56:00,102.24,102.24,102.224,102.24,22558065.0
2006-07-24 22:57:00,102.235,102.24,102.23,102.23,44907567.0
2006-07-24 22:58:00,102.23,102.23,102.223,102.23,77781834.0
2006-07-24 22:59:00,102.23,102.23,102.225,102.23,20529885.0
2006-07-24 23:00:00,102.22,102.23,102.22,102.222,127792531.0
2006-07-24 23:26:00,102.23,102.315,102.23,102.315,6548180.0
2006-07-24 23:27:00,102.32,102.325,102.31,102.31,29621763.0
2006-07-24 23:28:00,102.32,102.32,102.3,102.303,37912925.0
2006-07-24 23:29:00,102.31,102.31,102.295,102.305,4916924.0
2006-07-24 23:30:00,102.31,102.31,102.31,102.31,65749218.0
2006-07-24 23:31:00,102.31,102.31,102.305,102.305,2798177.0
2006-07-24 23:32:00,102.303,102.31,102.3,102.31,71343019.0
2006-07-24 23:33:00,102.302,102.31,102.298,102.305,18908205.0
2006-07-24 23:34:00,102.315,102.315,102.315,102.315,13026871.0
2006-07-24 23:35:00,102.305,102.335,102.305,102.307,59161429.0
2006-07-24 23:36:00,102.307,102.33,102.306,102.33,52808527.0
2006-07-24 23:37:00,102.325,102.34,102.323,102.34,75507115.0
2006-07-24 23:38:00,102.34,102.34,102.327,102.335,35196688.0
2006-07-24 23:39:00,102.335,102.35,102.332,102.35,53759142.0
2006-07-24 23:40:00,102.35,102.35,102.345,102.345,58712984.0
2006-07-24 23:41:00,102.35,102.35,102.335,102.347,97269278.0
2006-07-24 23:42:00,102.345,102.35,102.34,102.34,19815583.0
2006-07-24 23:43:00,102.345,102.45,102.345,102.45,30141280.0
2006-07-24 23:44:00,102.45,102.45,102.405,102.405,65602908.0
2006-07-24 23:45:00,102.4,102.435,102.4,102.415,80195261.0
2006-07-24 23:46:00,102.415,102.42,102.39,102.415,112764234.0
2006-07-24 23:47:00,102.42,102.42,102.363,102.363,25297273.0
2006-07-24 23:48:00,102.36,102.4,102.347,102.38,80338793.0
2006-07-24 23:49:00,102.38,102.38,102.3,102.3,85387491.0
2006-07-24 23:50:00,102.343,102.37,102.343,102.352,149755824.0
2006-07-24 23:51:00,102.358,102.358,102.33,102.33,40039899.0
2006-07-24 23:52:00,102.32,102.32,102.253,102.32,16036621.0
2006-07-24 23:53:00,102.32,102.32,102.298,102.317,78074621.0
2006-07-24 23:54:00,102.32,102.333,102.31,102.31,49644973.0
2006-07-24 23:55:00,102.305,102.325,102.305,102.308,20794237.0
2006-07-24 23:56:00,102.3,102.315,102.297,102.31,183680034.0
2006-07-24 23:57:00,102.31,102.31,102.295,102.3,140028035.0
2006-07-24 23:58:00,102.3,102.3,102.292,102.292,34124192.0
2006-07-24 23:59:00,102.3,102.3,102.293,102.3,99153201.0
2006-07-25 00:00:00,102.298,102.303,102.295,102.295,99821887.0
2006-07-25 00:01:00,102.292,102.292,102.245,102.245,22139672.0
2006-07-25 00:02:00,102.24,102.253,102.24,102.253,34030090.0
2006-07-25 00:03:00,102.215,102.26,102.215,102.26,55304406.0
2006-07-25 00:04:00,102.248,102.248,102.17,102.195,134780166.0
2006-07-25 00:05:00,102.193,102.193,102.16,102.18,92109669.0
2006-07-25 00:06:00,102.183,102.212,102.183,102.212,50466656.0
2006-07-25 00:07:00,102.22,102.22,102.21,102.22,55430527.0
2006-07-25 00:08:00,102.215,102.23,102.215,102.215,33162656.0
2006-07-25 00:09:00,102.22,102.24,102.217,102.235,69548798.0
2006-07-25 00:10:00,102.215,102.23,102.215,102.217,86508777.0
2006-07-25 00:11:00,102.225,102.228,102.215,102.228,24284448.0
2006-07-25 00:12:00,102.227,102.233,102.209,102.213,28070499.0
2006-07-25 00:13:00,102.21,102.216,102.207,102.215,32447967.0
2006-07-25 00:14:00,102.205,102.22,102.205,102.22,32244976.0
2006-07-25 00:15:00,102.22,102.22,102.21,102.215,155785521.0
2006-07-25 00:16:00,102.215,102.22,102.21,102.212,55528600.0
2006-07-25 00:17:00,102.22,102.22,102.207,102.21,27246437.0
2006-07-25 00:18:00,102.21,102.219,102.207,102.215,57338085.0
2006-07-25 00:19:00,102.212,102.225,102.208,102.22,53204354.0
2006-07-25 00:20:00,102.22,102.229,102.213,102.213,37688304.0
2006-07-25 00:21:00,102.225,102.225,102.215,102.215,80481452.0
2006-07-25 00:22:00,102.22,102.275,102.22,102.24,121187478.0
2006-07-25 00:23:00,102.25,102.251,102.244,102.25,15467676.0
2006-07-25 00:24:00,102.238,102.255,102.237,102.237,110161160.0
2006-07-25 00:25:00,102.24,102.24,102.215,102.225,50192721.0
2006-07-25 00:26:00,102.225,102.24,102.214,102.215,84622453.0
2006-07-25 00:27:00,102.205,102.23,102.205,102.23,85270435.0
2006-07-25 00:28:00,102.22,102.22,102.205,102.205,15910432.0
2006-07-25 00:29:00,102.22,102.228,102.217,102.225,42128237.0
2006-07-25 00:30:00,102.218,102.218,102.165,102.165,53782962.0
2006-07-25 00:31:00,102.208,102.217,102.208,102.215,119839817.0
2006-07-25 00:32:00,102.215,102.22,102.21,102.22,142770741.0
2006-07-25 00:33:00,102.215,102.215,102.137,102.173,122153108.0
2006-07-25 00:34:00,102.18,102.18,102.17,102.18,114233696.0
2006-07-25 00:35:00,102.172,102.18,102.167,102.172,78724157.0
2006-07-25 00:36:00,102.18,102.19,102.175,102.19,99039419.0
2006-07-25 00:37:00,102.19,102.208,102.188,102.195,67755225.0
2006-07-25 00:38:00,102.185,102.192,102.185,102.192,33378089.0
2006-07-25 00:39:00,102.192,102.209,102.192,102.195,59451683.0
2006-07-25 00:40:00,102.195,102.205,102.19,102.195,107763358.0
2006-07-25 00:41:00,102.2,102.2,102.19,102.2,63620264.0
2006-07-25 00:42:00,102.195,102.195,102.17,102.17,154462233.0
2006-07-25 00:43:00,102.175,102.187,102.175,102.18,137165220.0
2006-07-25 00:44:00,102.18,102.18,102.165,102.165,36584364.0
2006-07-25 00:45:00,102.153,102.165,102.08,102.08,164992380.0
2006-07-25 00:46:00,102.13,102.13,102.116,102.12,36129622.0
2006-07-25 00:47:00,102.115,102.135,102.11,102.135,46692389.0
2006-07-25 00:48:00,102.125,102.152,102.12,102.12,28506272.0
2006-07-25 00:49:00,102.127,102.15,102.12,102.15,54762091.0
2006-07-25 00:50:00,102.143,102.18,102.143,102.168,32798245.0
2006-07-25 00:51:00,102.168,102.175,102.14,102.175,62605698.0
2006-07-25 00:52:00,102.16,102.167,102.13,102.133,27863804.0
2006-07-25 00:53:00,102.14,102.19,102.14,102.17,56944395.0
2006-07-25 00:54:00,102.173,102.175,102.163,102.165,147500106.0
2006-07-25 00:55:00,102.165,102.17,102.135,102.17,86931791.0
2006-07-25 00:56:00,102.16,102.18,102.157,102.18,178925122.0
2006-07-25 00:57:00,102.18,102.18,102.155,102.155,115388334.0
2006-07-25 00:58:00,102.155,102.185,102.155,102.18,128943653.0
2006-07-25 00:59:00,102.17,102.18,102.168,102.18,56350348.0
2006-07-25 01:00:00,102.18,102.205,102.143,102.205,50381627.0
2006-07-25 01:01:00,102.2,102.206,102.185,102.19,85679533.0
2006-07-25 01:02:00,102.177,102.215,102.177,102.215,83904212.0
2006-07-25 01:03:00,102.205,102.215,102.2,102.2,60993203.0
2006-07-25 01:04:00,102.203,102.213,102.193,102.195,39355469.0
2006-07-25 01:05:00,102.205,102.205,102.177,102.195,95828793.0
2006-07-25 01:06:00,102.2,102.2,102.15,102.15,84615971.0
2006-07-25 01:07:00,102.16,102.173,102.16,102.173,45693658.0
2006-07-25 01:08:00,102.18,102.2,102.18,102.2,71464889.0
2006-07-25 01:09:00,102.205,102.226,102.19,102.19,143893723.0
2006-07-25 01:10:00,102.2,102.215,102.158,102.215,35922055.0
2006-07-25 01:11:00,102.22,102.22,102.197,102.2,124290181.0
2006-07-25 01:12:00,102.21,102.214,102.2,102.2,73792679.0
2006-07-25 01:13:00,102.21,102.21,102.14,102.18,13274569.0
2006-07-25 01:14:00,102.175,102.19,102.172,102.19,18868254.0
2006-07-25 01:15:00,102.185,102.185,102.173,102.175,32254521.0
2006-07-25 01:16:00,102.18,102.18,102.155,102.155,66207405.0
2006-07-25 01:17:00,102.16,102.185,102.16,102.175,117456510.0
2006-07-25 01:18:00,102.165,102.165,102.133,102.15,83577876.0
2006-07-25 01:19:00,102.145,102.155,102.14,102.155,85384274.0
2006-07-25 01:20:00,102.16,102.16,102.144,102.16,159794041.0
2006-07-25 01:21:00,102.16,102.18,102.14,102.165,102475836.0
2006-07-25 01:22:00,102.165,102.22,102.153,102.195,107081828.0
2006-07-25 01:23:00,102.195,102.222,102.195,102.215,77654919.0
2006-07-25 01:24:00,102.217,102.23,102.217,102.225,20847194.0
2006-07-25 01:25:00,102.22,102.22,102.205,102.205,30670174.0
2006-07-25 01:26:00,102.225,102.225,102.213,102.22,10784598.0
2006-07-25 01:27:00,102.22,102.22,102.21,102.215,64185779.0
2006-07-25 01:28:00,102.21,102.23,102.205,102.205,209324721.0
2006-07-25 01:29:00,102.212,102.217,102.209,102.21,55639146.0
2006-07-25 01:30:00,102.202,102.213,102.202,102.21,186255904.0
2006-07-25 01:31:00,102.22,102.23,102.218,102.22,54092543.0
2006-07-25 01:32:00,102.213,102.221,102.205,102.205,24567512.0
2006-07-25 01:33:00,102.215,102.223,102.204,102.22,34226087.0
2006-07-25 01:34:00,102.213,102.227,102.21,102.227,162186037.0
2006-07-25 01:35:00,102.23,102.23,102.217,102.223,217005163.0
2006-07-25 01:36:00,102.22,102.23,102.215,102.215,88891576.0
2006-07-25 01:37:00,102.23,102.23,102.217,102.225,109742688.0
2006-07-25 01:38:00,102.215,102.23,102.215,102.227,69985509.0
2006-07-25 01:39:00,102.225,102.261,102.225,102.26,94236243.0
2006-07-25 01:40:00,102.245,102.26,102.22,102.25,113506329.0
2006-07-25 01:41:00,102.243,102.253,102.235,102.235,113696841.0
2006-07-25 01:42:00,102.24,102.24,102.225,102.23,25400553.0
2006-07-25 01:43:00,102.225,102.238,102.225,102.238,34431125.0
2006-07-25 01:44:00,102.245,102.25,102.24,102.25,41279652.0
2006-07-25 01:45:00,102.25,102.25,102.229,102.235,96180298.0
2006-07-25 01:46:00,102.23,102.245,102.23,102.24,43343515.0
2006-07-25 01:47:00,102.24,102.24,102.225,102.23,109252966.0
2006-07-25 01:48:00,102.23,102.235,102.188,102.22,34295414.0
2006-07-25 01:49:00,102.235,102.235,102.215,102.225,40210354.0
2006-07-25 01:50:00,102.23,102.23,102.215,102.22,126370178.0
2006-07-25 01:51:00,102.22,102.232,102.201,102.217,63000999.0
2006-07-25 01:52:00,102.23,102.23,102.205,102.225,77026837.0
2006-07-25 01:53:00,102.22,102.221,102.205,102.205,136452178.0
2006-07-25 01:54:00,102.215,102.23,102.2,102.2,24769745.0
2006-07-25 01:55:00,102.21,102.21,102.18,102.18,56751478.0
2006-07-25 01:56:00,102.2,102.207,102.198,102.205,102303189.0
2006-07-25 01:57:00,102.205,102.231,102.205,102.21,131755805.0
2006-07-25 01:58:00,102.198,102.219,102.197,102.197,72446475.0
2006-07-25 01:59:00,102.195,102.2,102.195,102.2,7248380.0
2006-07-25 02:00:00,102.2,102.2,102.195,102.195,6602642.0
2006-07-25 02:01:00,102.197,102.197,102.16,102.168,73631951.0
2006-07-25 02:02:00,102.18,102.188,102.165,102.175,145844370.0
2006-07-25 02:03:00,102.175,102.22,102.175,102.22,94681343.0
2006-07-25 02:04:00,102.2,102.231,102.2,102.22,56345788.0
2006-07-25 02:05:00,102.21,102.24,102.21,102.225,25025001.0
2006-07-25 02:06:00,102.215,102.25,102.215,102.23,143830693.0
2006-07-25 02:07:00,102.245,102.25,102.203,102.25,83779462.0
2006-07-25 02:08:00,102.237,102.263,102.222,102.26,64656197.0
2006-07-25 02:09:00,102.26,102.27,102.245,102.26,118080903.0
2006-07-25 02:10:00,102.255,102.265,102.252,102.255,39256424.0
2006-07-25 02:11:00,102.2,102.27,102.2,102.27,6230434.0
2006-07-25 02:12:00,102.27,102.3,102.27,102.3,115063687.0
2006-07-25 02:13:00,102.3,102.302,102.27,102.27,41307075.0
2006-07-25 02:14:00,102.275,102.28,102.26,102.26,90607909.0
2006-07-25 02:15:00,102.26,102.285,102.25,102.285,41033450.0
2006-07-25 02:16:00,102.278,102.297,102.255,102.255,32757230.0
2006-07-25 02:17:00,102.26,102.27,102.255,102.27,27588305.0
2006-07-25 02:18:00,102.265,102.285,102.265,102.283,122346757.0
2006-07-25 02:19:00,102.29,102.322,102.275,102.275,118742888.0
2006-07-25 02:20:00,102.28,102.305,102.255,102.265,102363938.0
2006-07-25 02:21:00,102.267,102.287,102.267,102.285,75366690.0
2006-07-25 02:22:00,102.295,102.32,102.28,102.32,109808572.0
2006-07-25 02:23:00,102.305,102.312,102.28,102.31,81867357.0
2006-07-25 02:24:00,102.313,102.314,102.305,102.31,210317080.0
2006-07-25 02:25:00,102.307,102.332,102.307,102.327,177252498.0
2006-07-25 02:26:00,102.34,102.365,102.325,102.325,32818187.0
2006-07-25 02:27:00,102.315,102.315,102.3,102.313,23750494.0
2006-07-25 02:28:00,102.32,102.329,102.31,102.32,56570325.0
2006-07-25 02:29:00,102.31,102.32,102.283,102.292,185587792.0
2006-07-25 02:30:00,102.3,102.3,102.272,102.292,59405452.0
2006-07-25 02:31:00,102.285,102.3,102.285,102.29,197699964.0
2006-07-25 02:32:00,102.295,102.295,102.26,102.26,64722980.0
2006-07-25 02:33:00,102.26,102.26,102.215,102.215,10331064.0
2006-07-25 02:34:00,102.195,102.24,102.195,102.24,31111963.0
2006-07-25 02:35:00,102.245,102.247,102.205,102.247,22353841.0
2006-07-25 02:36:00,102.245,102.27,102.24,102.265,76749277.0
2006-07-25 02:37:00,102.265,102.275,102.25,102.275,108043414.0
2006-07-25 02:38:00,102.275,102.295,102.252,102.28,106379983.0
2006-07-25 02:39:00,102.28,102.284,102.263,102.28,176159239.0
2006-07-25 02:40:00,102.275,102.285,102.26,102.275,80399507.0
2006-07-25 02:41:00,102.28,102.29,102.27,102.275,83711816.0
2006-07-25 02:42:00,102.285,102.285,102.27,102.27,121314305.0
2006-07-25 02:43:00,102.265,102.266,102.24,102.26,73076605.0
2006-07-25 02:44:00,102.255,102.255,102.235,102.235,30777215.0
2006-07-25 02:45:00,102.24,102.24,102.19,102.215,19890632.0
2006-07-25 02:46:00,102.22,102.241,102.185,102.22,13123648.0
2006-07-25 02:47:00,102.21,102.214,102.195,102.21,77865019.0
2006-07-25 02:48:00,102.2,102.23,102.2,102.23,131440545.0
2006-07-25 02:49:00,102.225,102.24,102.177,102.23,35853933.0
2006-07-25 02:50:00,102.22,102.221,102.215,102.215,152704789.0
2006-07-25 02:51:00,102.21,102.21,102.2,102.2,67515250.0
2006-07-25 02:52:00,102.193,102.224,102.193,102.21,45385041.0
2006-07-25 02:53:00,102.2,102.22,102.2,102.2,83423022.0
2006-07-25 02:54:00,102.195,102.215,102.18,102.215,101170600.0
2006-07-25 02:55:00,102.205,102.225,102.167,102.193,40965411.0
2006-07-25 02:56:00,102.19,102.215,102.19,102.215,67262024.0
2006-07-25 02:57:00,102.225,102.23,102.205,102.207,89737125.0
2006-07-25 02:58:00,102.22,102.22,102.205,102.21,77954263.0
2006-07-25 02:59:00,102.215,102.215,102.157,102.2,48133778.0
2006-07-25 03:00:00,102.2,102.205,102.173,102.19,56187404.0
2006-07-25 03:01:00,102.2,102.2,102.155,102.155,122036397.0
2006-07-25 03:02:00,102.155,102.22,102.135,102.21,116612770.0
2006-07-25 03:03:00,102.21,102.21,102.167,102.19,183400078.0
2006-07-25 03:04:00,102.2,102.2,102.185,102.185,88941876.0
2006-07-25 03:05:00,102.185,102.185,102.153,102.153,141908902.0
2006-07-25 03:06:00,102.15,102.2,102.15,102.2,55082606.0
2006-07-25 03:07:00,102.193,102.206,102.19,102.2,25495291.0
2006-07-25 03:08:00,102.215,102.215,102.185,102.195,49677648.0
2006-07-25 03:09:00,102.198,102.22,102.198,102.203,33059414.0
2006-07-25 03:10:00,102.21,102.212,102.177,102.177,50052181.0
2006-07-25 03:11:00,102.17,102.202,102.17,102.195,30958157.0
2006-07-25 03:12:00,102.205,102.205,102.18,102.185,50190681.0
2006-07-25 03:13:00,102.19,102.2,102.186,102.2,36893311.0
2006-07-25 03:14:00,102.15,102.213,102.15,102.213,169361916.0
2006-07-25 03:15:00,102.225,102.29,102.225,102.29,37793764.0
2006-07-25 03:16:00,102.29,102.29,102.263,102.285,130658428.0
2006-07-25 03:17:00,102.28,102.291,102.275,102.275,141474846.0
2006-07-25 03:18:00,102.28,102.31,102.28,102.31,58874942.0
2006-07-25 03:19:00,102.305,102.31,102.285,102.285,103878306.0
2006-07-25 03:20:00,102.285,102.285,102.26,102.262,64105761.0
2006-07-25 03:21:00,102.262,102.294,102.262,102.275,34917972.0
2006-07-25 03:22:00,102.285,102.285,102.257,102.28,63871816.0
2006-07-25 03:23:00,102.28,102.281,102.27,102.27,95001842.0
2006-07-25 03:24:00,102.262,102.282,102.262,102.282,75536514.0
2006-07-25 03:25:00,102.29,102.295,102.275,102.29,118869610.0
2006-07-25 03:26:00,102.283,102.305,102.274,102.285,118376887.0
2006-07-25 03:27:00,102.29,102.29,102.27,102.275,147019608.0
2006-07-25 03:28:00,102.275,102.275,102.258,102.258,112578507.0
2006-07-25 03:29:00,102.215,102.265,102.215,102.258,58811330.0
2006-07-25 03:30:00,102.265,102.27,102.26,102.27,43124412.0
2006-07-25 03:31:00,102.255,102.28,102.255,102.26,14508875.0
2006-07-25 03:32:00,102.26,102.26,102.235,102.235,88971652.0
2006-07-25 03:33:00,102.245,102.285,102.245,102.255,91375072.0
2006-07-25 03:34:00,102.255,102.27,102.25,102.25,54765654.0
2006-07-25 03:35:00,102.247,102.275,102.24,102.248,112881600.0
2006-07-25 03:36:00,102.26,102.26,102.245,102.26,15773684.0
2006-07-25 03:37:00,102.25,102.27,102.25,102.27,115295855.0
2006-07-25 03:38:00,102.265,102.265,102.225,102.245,80256736.0
2006-07-25 03:39:00,102.233,102.253,102.23,102.24,36548006.0
2006-07-25 03:40:00,102.24,102.252,102.237,102.242,48477775.0
2006-07-25 03:41:00,102.245,102.25,102.24,102.25,61620725.0
2006-07-25 03:42:00,102.25,102.27,102.235,102.27,28155873.0
2006-07-25 03:43:00,102.262,102.275,102.262,102.275,50572495.0
2006-07-25 03:44:00,102.275,102.29,102.263,102.28,171287002.0
2006-07-25 03:45:00,102.28,102.295,102.235,102.235,35457419.0
2006-07-25 03:46:00,102.245,102.28,102.245,102.28,35120648.0
2006-07-25 03:47:00,102.283,102.3,102.278,102.287,30241863.0
2006-07-25 03:48:00,102.288,102.288,102.245,102.245,26964743.0
2006-07-25 03:49:00,102.237,102.249,102.235,102.235,88364433.0
2006-07-25 03:50:00,102.255,102.26,102.237,102.25,65779626.0
2006-07-25 03:51:00,102.245,102.265,102.245,102.265,32256257.0
2006-07-25 03:52:00,102.27,102.27,102.24,102.26,59525909.0
2006-07-25 03:53:00,102.252,102.269,102.252,102.253,49579189.0
2006-07-25 03:54:00,102.25,102.25,102.24,102.243,100130089.0
2006-07-25 03:55:00,102.255,102.261,102.24,102.258,123334707.0
2006-07-25 03:56:00,102.27,102.27,102.215,102.215,58697100.0
2006-07-25 03:57:00,102.253,102.26,102.25,102.25,32351068.0
2006-07-25 03:58:00,102.255,102.265,102.255,102.262,23490369.0
2006-07-25 03:59:00,102.265,102.278,102.263,102.278,109525880.0
2006-07-25 04:00:00,102.28,102.28,102.268,102.27,95883568.0
2006-07-25 04:01:00,102.262,102.28,102.262,102.28,32156233.0
2006-07-25 04:02:00,102.28,102.28,102.262,102.28,139706714.0
2006-07-25 04:03:00,102.28,102.291,102.27,102.27,173988855.0
2006-07-25 04:04:00,102.278,102.282,102.265,102.265,19175799.0
2006-07-25 04:05:00,102.27,102.275,102.253,102.26,45700979.0
2006-07-25 04:06:00,102.257,102.265,102.25,102.25,72097722.0
2006-07-25 04:07:00,102.25,102.253,102.205,102.25,15359276.0
2006-07-25 04:08:00,102.26,102.268,102.245,102.268,37720111.0
2006-07-25 04:09:00,102.262,102.27,102.262,102.263,138585804.0
2006-07-25 04:10:00,102.22,102.27,102.22,102.27,90014220.0
2006-07-25 04:11:00,102.27,102.29,102.265,102.27,88274690.0
2006-07-25 04:12:00,102.273,102.29,102.273,102.28,24644202.0
2006-07-25 04:13:00,102.275,102.275,102.265,102.265,102596881.0
2006-07-25 04:14:00,102.265,102.265,102.245,102.26,75928100.0
2006-07-25 04:15:00,102.265,102.274,102.255,102.27,68187201.0
2006-07-25 04:16:00,102.27,102.28,102.253,102.255,30835069.0
2006-07-25 04:17:00,102.25,102.26,102.25,102.255,21522301.0
2006-07-25 04:18:00,102.257,102.26,102.245,102.26,93321767.0
2006-07-25 04:19:00,102.255,102.27,102.24,102.27,59486308.0
2006-07-25 04:20:00,102.27,102.29,102.27,102.275,54974069.0
2006-07-25 04:21:00,102.275,102.29,102.27,102.29,34218054.0
2006-07-25 04:22:00,102.29,102.29,102.255,102.265,76859849.0
2006-07-25 04:23:00,102.27,102.283,102.267,102.267,58513602.0
2006-07-25 04:24:00,102.267,102.285,102.267,102.275,61607235.0
2006-07-25 04:25:00,102.285,102.285,102.285,102.285,12570559.0
2006-07-25 04:26:00,102.275,102.278,102.262,102.262,20651164.0
2006-07-25 04:27:00,102.27,102.283,102.27,102.283,65717595.0
2006-07-25 04:28:00,102.285,102.285,102.28,102.28,3018529.0
2006-07-25 04:29:00,102.28,102.29,102.28,102.29,62672024.0
2006-07-25 04:30:00,102.285,102.285,102.272,102.28,4936176.0
2006-07-25 04:31:00,102.273,102.273,102.273,102.273,6478914.0
2006-07-25 04:32:00,102.27,102.276,102.26,102.27,31940654.0
2006-07-25 04:33:00,102.265,102.265,102.265,102.265,962187.0
2006-07-25 04:34:00,102.27,102.27,102.263,102.263,4813483.0
2006-07-25 04:35:00,102.27,102.27,102.25,102.25,7925632.0
2006-07-25 04:36:00,102.26,102.267,102.255,102.255,42907727.0
2006-07-25 04:37:00,102.26,102.27,102.26,102.27,50736950.0
2006-07-25 04:38:00,102.257,102.286,102.253,102.275,88286778.0
2006-07-25 04:39:00,102.265,102.275,102.255,102.275,16652823.0
2006-07-25 04:40:00,102.263,102.263,102.252,102.255,17223210.0
2006-07-25 04:41:00,102.255,102.255,102.245,102.245,7517719.0
2006-07-25 04:42:00,102.24,102.244,102.24,102.24,2447394.0
2006-07-25 04:43:00,102.235,102.257,102.205,102.205,53432512.0
2006-07-25 04:44:00,102.235,102.257,102.235,102.257,49366016.0
2006-07-25 04:45:00,102.26,102.26,102.24,102.26,13808756.0
2006-07-25 04:46:00,102.26,102.27,102.24,102.27,138339834.0
2006-07-25 04:47:00,102.26,102.27,102.26,102.27,9005865.0
2006-07-25 04:48:00,102.265,102.265,102.26,102.26,2451744.0
2006-07-25 04:49:00,102.255,102.255,102.233,102.233,36042111.0
2006-07-25 04:50:00,102.235,102.257,102.235,102.243,41150497.0
2006-07-25 04:51:00,102.24,102.27,102.24,102.245,128830322.0
2006-07-25 04:52:00,102.255,102.255,102.24,102.24,10926940.0
2006-07-25 04:53:00,102.195,102.23,102.195,102.23,12568064.0
2006-07-25 04:54:00,102.235,102.255,102.228,102.24,235750742.0
2006-07-25 04:55:00,102.235,102.255,102.22,102.23,225412369.0
2006-07-25 04:56:00,102.233,102.24,102.223,102.24,94982796.0
2006-07-25 04:57:00,102.24,102.24,102.24,102.24,7319842.0
2006-07-25 04:58:00,102.232,102.255,102.23,102.255,89814987.0
2006-07-25 04:59:00,102.252,102.26,102.25,102.25,139389760.0
2006-07-25 05:00:00,102.26,102.26,102.25,102.26,20439949.0
2006-07-25 05:01:00,102.26,102.28,102.26,102.27,83979522.0
2006-07-25 05:02:00,102.27,102.29,102.27,102.285,44366296.0
2006-07-25 05:03:00,102.29,102.29,102.275,102.28,24511645.0
2006-07-25 05:04:00,102.275,102.28,102.27,102.28,58974863.0
2006-07-25 05:05:00,102.28,102.285,102.267,102.28,76764772.0
2006-07-25 05:06:00,102.273,102.273,102.245,102.25,172040361.0
2006-07-25 05:07:00,102.255,102.255,102.225,102.225,38204363.0
2006-07-25 05:08:00,102.23,102.235,102.228,102.235,36458141.0
2006-07-25 05:09:00,102.233,102.24,102.225,102.225,80746247.0
2006-07-25 05:10:00,102.225,102.232,102.225,102.23,133413427.0
2006-07-25 05:11:00,102.23,102.245,102.23,102.24,47111810.0
2006-07-25 05:12:00,102.235,102.24,102.185,102.235,30864930.0
2006-07-25 05:13:00,102.23,102.237,102.215,102.215,84646010.0
2006-07-25 05:14:00,102.21,102.233,102.167,102.23,76095712.0
2006-07-25 05:15:00,102.225,102.227,102.215,102.227,138773245.0
2006-07-25 05:16:00,102.225,102.242,102.224,102.237,71808056.0
2006-07-25 05:17:00,102.235,102.235,102.225,102.23,56037020.0
2006-07-25 05:18:00,102.235,102.245,102.23,102.245,12501586.0
2006-07-25 05:19:00,102.235,102.235,102.225,102.225,96674030.0
2006-07-25 05:20:00,102.23,102.23,102.2,102.23,21485204.0
2006-07-25 05:21:00,102.23,102.23,102.22,102.225,63799142.0
2006-07-25 05:22:00,102.217,102.22,102.21,102.21,58008710.0
2006-07-25 05:23:00,102.21,102.222,102.207,102.215,171576481.0
2006-07-25 05:24:00,102.213,102.215,102.21,102.21,112176817.0
2006-07-25 05:25:00,102.213,102.22,102.19,102.213,106705923.0
2006-07-25 05:26:00,102.21,102.223,102.21,102.223,120419988.0
2006-07-25 05:27:00,102.23,102.245,102.21,102.245,80525783.0
2006-07-25 05:28:00,102.245,102.246,102.228,102.23,182475296.0
2006-07-25 05:29:00,102.232,102.24,102.225,102.24,76175433.0
2006-07-25 05:30:00,102.235,102.274,102.2,102.215,113947775.0
2006-07-25 05:31:00,102.215,102.229,102.215,102.223,101695244.0
2006-07-25 05:32:00,102.23,102.23,102.22,102.223,128871417.0
2006-07-25 05:33:00,102.225,102.236,102.21,102.21,146767484.0
2006-07-25 05:34:00,102.215,102.23,102.19,102.22,20637045.0
2006-07-25 05:35:00,102.22,102.22,102.21,102.22,41576606.0
2006-07-25 05:36:00,102.215,102.225,102.212,102.22,51621373.0
2006-07-25 05:37:00,102.225,102.225,102.195,102.205,85105603.0
2006-07-25 05:38:00,102.2,102.21,102.198,102.2,73328119.0
2006-07-25 05:39:00,102.195,102.213,102.19,102.19,145630423.0
2006-07-25 05:40:00,102.19,102.19,102.173,102.183,102271780.0
2006-07-25 05:41:00,102.195,102.195,102.175,102.195,91092630.0
2006-07-25 05:42:00,102.195,102.21,102.193,102.193,77720879.0
2006-07-25 05:43:00,102.17,102.2,102.17,102.195,135369732.0
2006-07-25 05:44:00,102.2,102.2,102.192,102.193,49786212.0
2006-07-25 05:45:00,102.2,102.2,102.185,102.195,42483550.0
2006-07-25 05:46:00,102.19,102.2,102.188,102.195,137198112.0
2006-07-25 05:47:00,102.205,102.205,102.195,102.2,22649439.0
2006-07-25 05:48:00,102.17,102.21,102.17,102.21,33119375.0
2006-07-25 05:49:00,102.205,102.229,102.202,102.215,99250120.0
2006-07-25 05:50:00,102.205,102.215,102.2,102.21,36524258.0
2006-07-25 05:51:00,102.205,102.21,102.197,102.197,91594934.0
2006-07-25 05:52:00,102.21,102.21,102.194,102.195,34680998.0
2006-07-25 05:53:00,102.19,102.191,102.183,102.183,101981548.0
2006-07-25 05:54:00,102.185,102.21,102.185,102.205,126176531.0
2006-07-25 05:55:00,102.19,102.215,102.19,102.215,67354454.0
2006-07-25 05:56:00,102.215,102.217,102.202,102.21,139400668.0
2006-07-25 05:57:00,102.21,102.212,102.19,102.19,64716510.0
2006-07-25 05:58:00,102.193,102.197,102.187,102.195,56376785.0
2006-07-25 05:59:00,102.193,102.199,102.184,102.19,118174754.0
2006-07-25 06:00:00,102.19,102.204,102.19,102.19,8676018.0
2006-07-25 06:01:00,102.187,102.205,102.187,102.2,77609618.0
2006-07-25 06:02:00,102.195,102.2,102.185,102.2,27292260.0
2006-07-25 06:03:00,102.2,102.2,102.19,102.19,52088508.0
2006-07-25 06:04:00,102.2,102.2,102.189,102.19,66633003.0
2006-07-25 06:05:00,102.185,102.185,102.174,102.177,46700846.0
2006-07-25 06:06:00,102.17,102.178,102.162,102.178,54905536.0
2006-07-25 06:07:00,102.17,102.195,102.165,102.195,128720488.0
2006-07-25 06:08:00,102.185,102.185,102.12,102.175,53099085.0
2006-07-25 06:09:00,102.175,102.175,102.138,102.16,52657910.0
2006-07-25 06:10:00,102.16,102.16,102.112,102.14,151447655.0
2006-07-25 06:11:00,102.14,102.173,102.14,102.16,27504096.0
2006-07-25 06:12:00,102.17,102.18,102.155,102.165,82339525.0
2006-07-25 06:13:00,102.115,102.168,102.115,102.15,83666946.0
2006-07-25 06:14:00,102.153,102.17,102.149,102.16,67038709.0
2006-07-25 06:15:00,102.16,102.16,102.125,102.125,53972948.0
2006-07-25 06:16:00,102.13,102.145,102.115,102.135,75441318.0
2006-07-25 06:17:00,102.14,102.145,102.114,102.145,97178710.0
2006-07-25 06:18:00,102.133,102.16,102.125,102.15,51912383.0
2006-07-25 06:19:00,102.15,102.155,102.14,102.14,46194320.0
2006-07-25 06:20:00,102.145,102.15,102.135,102.145,180879872.0
2006-07-25 06:21:00,102.145,102.16,102.145,102.16,101407373.0
2006-07-25 06:22:00,102.15,102.18,102.15,102.168,34608899.0
2006-07-25 06:23:00,102.18,102.18,102.16,102.16,49775412.0
2006-07-25 06:24:00,102.165,102.179,102.165,102.17,31890581.0
2006-07-25 06:25:00,102.185,102.185,102.162,102.17,46889246.0
2006-07-25 06:26:00,102.16,102.18,102.16,102.18,171848793.0
2006-07-25 06:27:00,102.185,102.185,102.145,102.145,67867669.0
2006-07-25 06:28:00,102.15,102.161,102.137,102.137,107226605.0
2006-07-25 06:29:00,102.142,102.15,102.125,102.14,87150364.0
2006-07-25 06:30:00,102.143,102.2,102.14,102.15,146366987.0
2006-07-25 06:31:00,102.147,102.147,102.125,102.135,114491295.0
2006-07-25 06:32:00,102.133,102.15,102.12,102.13,61230714.0
2006-07-25 06:33:00,102.12,102.165,102.12,102.15,25190544.0
2006-07-25 06:34:00,102.16,102.17,102.141,102.17,39168118.0
2006-07-25 06:35:00,102.17,102.19,102.155,102.19,143456868.0
2006-07-25 06:36:00,102.19,102.19,102.175,102.175,13369055.0
2006-07-25 06:37:00,102.175,102.205,102.175,102.185,53497753.0
2006-07-25 06:38:00,102.18,102.19,102.175,102.175,47020783.0
2006-07-25 06:39:00,102.17,102.185,102.165,102.185,72506934.0
2006-07-25 06:40:00,102.17,102.17,102.14,102.14,35470094.0
2006-07-25 06:41:00,102.135,102.163,102.135,102.14,82593370.0
2006-07-25 06:42:00,102.138,102.165,102.135,102.135,133803163.0
2006-07-25 06:43:00,102.127,102.145,102.117,102.117,77186778.0
2006-07-25 06:44:00,102.12,102.14,102.082,102.14,44736329.0
2006-07-25 06:45:00,102.137,102.143,102.12,102.143,107979975.0
2006-07-25 06:46:00,102.155,102.17,102.13,102.17,49758229.0
2006-07-25 06:47:00,102.17,102.18,102.165,102.18,110224218.0
2006-07-25 06:48:00,102.175,102.175,102.165,102.175,58368133.0
2006-07-25 06:49:00,102.17,102.19,102.17,102.175,40110985.0
2006-07-25 06:50:00,102.18,102.195,102.173,102.195,101742900.0
2006-07-25 06:51:00,102.185,102.185,102.163,102.17,89463301.0
2006-07-25 06:52:00,102.18,102.18,102.152,102.165,76617307.0
2006-07-25 06:53:00,102.165,102.179,102.165,102.17,43669511.0
2006-07-25 06:54:00,102.157,102.19,102.123,102.185,66436962.0
2006-07-25 06:55:00,102.173,102.215,102.173,102.187,41050495.0
2006-07-25 06:56:00,102.195,102.198,102.185,102.185,13554795.0
2006-07-25 06:57:00,102.175,102.185,102.167,102.185,91634247.0
2006-07-25 06:58:00,102.182,102.19,102.128,102.17,38889009.0
2006-07-25 06:59:00,102.18,102.19,102.17,102.19,51189789.0
2006-07-25 07:00:00,102.187,102.189,102.168,102.175,18777382.0
2006-07-25 07:01:00,102.175,102.19,102.17,102.18,126174589.0
2006-07-25 07:02:00,102.18,102.215,102.18,102.215,40507640.0
2006-07-25 07:03:00,102.21,102.232,102.21,102.22,55503245.0
2006-07-25 07:04:00,102.22,102.245,102.205,102.24,82527331.0
2006-07-25 07:05:00,102.237,102.26,102.237,102.26,138548705.0
2006-07-25 07:06:00,102.26,102.26,102.22,102.22,65543765.0
2006-07-25 07:07:00,102.23,102.23,102.205,102.213,142957768.0
2006-07-25 07:08:00,102.215,102.22,102.2,102.22,96409356.0
2006-07-25 07:09:00,102.225,102.225,102.201,102.203,66052920.0
2006-07-25 07:10:00,102.205,102.215,102.205,102.215,41420617.0
2006-07-25 07:11:00,102.21,102.215,102.202,102.205,87209827.0
2006-07-25 07:12:00,102.205,102.205,102.19,102.2,78354250.0
2006-07-25 07:13:00,102.202,102.215,102.202,102.215,38334579.0
2006-07-25 07:14:00,102.21,102.235,102.192,102.213,83726912.0
2006-07-25 07:15:00,102.225,102.23,102.205,102.205,54918347.0
2006-07-25 07:16:00,102.21,102.22,102.199,102.2,39391480.0
2006-07-25 07:17:00,102.19,102.207,102.175,102.175,101317965.0
2006-07-25 07:18:00,102.173,102.173,102.155,102.155,27477161.0
2006-07-25 07:19:00,102.15,102.195,102.131,102.195,12531076.0
2006-07-25 07:20:00,102.19,102.191,102.17,102.18,116907049.0
2006-07-25 07:21:00,102.145,102.2,102.145,102.195,18653102.0
2006-07-25 07:22:00,102.185,102.23,102.185,102.22,41301818.0
2006-07-25 07:23:00,102.21,102.22,102.21,102.21,32219992.0
2006-07-25 07:24:00,102.205,102.205,102.17,102.19,46703706.0
2006-07-25 07:25:00,102.182,102.19,102.175,102.19,110838213.0
2006-07-25 07:26:00,102.185,102.21,102.175,102.177,35883921.0
2006-07-25 07:27:00,102.17,102.2,102.17,102.2,154614993.0
2006-07-25 07:28:00,102.195,102.215,102.185,102.215,78900879.0
2006-07-25 07:29:00,102.215,102.222,102.2,102.22,16085350.0
2006-07-25 07:30:00,102.212,102.212,102.18,102.21,49431898.0
2006-07-25 07:31:00,102.21,102.213,102.18,102.205,112659187.0
2006-07-25 07:32:00,102.165,102.21,102.165,102.183,54480432.0
2006-07-25 07:33:00,102.183,102.183,102.16,102.17,114818415.0
2006-07-25 07:34:00,102.17,102.198,102.165,102.185,79129726.0
2006-07-25 07:35:00,102.18,102.197,102.17,102.18,68231057.0
2006-07-25 07:36:00,102.19,102.205,102.152,102.19,147512481.0
2006-07-25 07:37:00,102.183,102.205,102.132,102.183,50302188.0
2006-07-25 07:38:00,102.183,102.183,102.16,102.178,136065969.0
2006-07-25 07:39:00,102.178,102.208,102.178,102.197,56452993.0
2006-07-25 07:40:00,102.202,102.211,102.154,102.2,32764557.0
2006-07-25 07:41:00,102.2,102.205,102.165,102.195,48928804.0
2006-07-25 07:42:00,102.195,102.213,102.195,102.203,21691677.0
2006-07-25 07:43:00,102.202,102.228,102.202,102.228,92688597.0
2006-07-25 07:44:00,102.225,102.237,102.225,102.235,14886386.0
2006-07-25 07:45:00,102.23,102.27,102.23,102.25,85573148.0
2006-07-25 07:46:00,102.24,102.255,102.2,102.255,180274247.0
2006-07-25 07:47:00,102.255,102.255,102.209,102.225,140344270.0
2006-07-25 07:48:00,102.22,102.235,102.215,102.22,71041124.0
2006-07-25 07:49:00,102.22,102.234,102.22,102.222,138565502.0
2006-07-25 07:50:00,102.23,102.246,102.23,102.24,109958135.0
2006-07-25 07:51:00,102.23,102.297,102.23,102.297,86606943.0
2006-07-25 07:52:00,102.293,102.293,102.27,102.285,131638924.0
2006-07-25 07:53:00,102.28,102.32,102.28,102.32,157374225.0
2006-07-25 07:54:00,102.32,102.325,102.305,102.32,64406545.0
2006-07-25 07:55:00,102.31,102.35,102.31,102.34,68898013.0
2006-07-25 07:56:00,102.345,102.345,102.328,102.335,36582473.0
2006-07-25 07:57:00,102.332,102.347,102.322,102.347,42626747.0
2006-07-25 07:58:00,102.34,102.35,102.302,102.335,30986232.0
2006-07-25 07:59:00,102.322,102.33,102.315,102.325,90668952.0
2006-07-25 08:00:00,102.33,102.33,102.28,102.305,119311724.0
2006-07-25 08:01:00,102.292,102.32,102.29,102.29,65363814.0
2006-07-25 08:02:00,102.295,102.295,102.267,102.285,9483467.0
2006-07-25 08:03:00,102.278,102.31,102.26,102.31,135878681.0
2006-07-25 08:04:00,102.305,102.31,102.26,102.26,65855473.0
2006-07-25 08:05:00,102.275,102.279,102.25,102.27,231666140.0
2006-07-25 08:06:00,102.275,102.29,102.265,102.273,99466486.0
2006-07-25 08:07:00,102.27,102.284,102.265,102.265,156027801.0
2006-07-25 08:08:00,102.275,102.28,102.265,102.265,132511207.0
2006-07-25 08:09:00,102.265,102.32,102.265,102.305,142956082.0
2006-07-25 08:10:00,102.305,102.315,102.305,102.31,42852406.0
2006-07-25 08:11:00,102.3,102.311,102.293,102.293,75268631.0
2006-07-25 08:12:00,102.3,102.303,102.275,102.3,39738916.0
2006-07-25 08:13:00,102.305,102.323,102.305,102.31,116945582.0
2006-07-25 08:14:00,102.3,102.32,102.258,102.32,31310163.0
2006-07-25 08:15:00,102.315,102.315,102.293,102.293,18364833.0
2006-07-25 08:16:00,102.295,102.305,102.295,102.302,156951920.0
2006-07-25 08:17:00,102.305,102.32,102.28,102.315,53370641.0
2006-07-25 08:18:00,102.303,102.335,102.302,102.335,70032026.0
2006-07-25 08:19:00,102.305,102.34,102.305,102.333,184910143.0
2006-07-25 08:20:00,102.335,102.34,102.325,102.34,77963483.0
2006-07-25 08:21:00,102.33,102.33,102.32,102.32,30506146.0
2006-07-25 08:22:00,102.32,102.32,102.29,102.31,138119478.0
2006-07-25 08:23:00,102.305,102.305,102.273,102.273,101902130.0
2006-07-25 08:24:00,102.28,102.282,102.25,102.28,33582819.0
2006-07-25 08:25:00,102.27,102.334,102.255,102.255,155830301.0
2006-07-25 08:26:00,102.297,102.36,102.297,102.36,54417451.0
2006-07-25 08:27:00,102.35,102.45,102.343,102.435,44392134.0
2006-07-25 08:28:00,102.43,102.455,102.39,102.445,421209126.0
2006-07-25 08:29:00,102.45,102.46,102.4,102.405,22571628.0
2006-07-25 08:30:00,102.417,102.44,102.405,102.415,17980564.0
2006-07-25 08:31:00,102.415,102.42,102.405,102.42,19257216.0
2006-07-25 08:32:00,102.42,102.445,102.39,102.43,14029859.0
2006-07-25 08:33:00,102.42,102.44,102.42,102.44,88494430.0
2006-07-25 08:34:00,102.435,102.435,102.41,102.41,28098826.0
2006-07-25 08:35:00,102.415,102.43,102.365,102.43,62441328.0
2006-07-25 08:36:00,102.425,102.435,102.379,102.41,48775543.0
2006-07-25 08:37:00,102.415,102.415,102.403,102.403,15571660.0
2006-07-25 08:38:00,102.415,102.415,102.383,102.415,28773463.0
2006-07-25 08:39:00,102.42,102.43,102.395,102.43,92197980.0
2006-07-25 08:40:00,102.43,102.451,102.43,102.44,31070619.0
2006-07-25 08:41:00,102.435,102.47,102.43,102.442,44079811.0
2006-07-25 08:42:00,102.45,102.459,102.447,102.452,108008886.0
2006-07-25 08:43:00,102.46,102.46,102.428,102.445,52005558.0
2006-07-25 08:44:00,102.445,102.456,102.438,102.44,52874911.0
2006-07-25 08:45:00,102.432,102.445,102.43,102.43,26558549.0
2006-07-25 08:46:00,102.435,102.446,102.425,102.43,66980421.0
2006-07-25 08:47:00,102.43,102.45,102.377,102.403,69202410.0
2006-07-25 08:48:00,102.403,102.403,102.355,102.355,43799661.0
2006-07-25 08:49:00,102.4,102.4,102.385,102.392,131077908.0
2006-07-25 08:50:00,102.4,102.41,102.388,102.4,25007553.0
2006-07-25 08:51:00,102.39,102.43,102.39,102.43,31632819.0
2006-07-25 08:52:00,102.425,102.442,102.403,102.43,56819068.0
2006-07-25 08:53:00,102.43,102.43,102.41,102.41,37425571.0
2006-07-25 08:54:00,102.412,102.432,102.411,102.415,70375757.0
2006-07-25 08:55:00,102.42,102.435,102.414,102.435,51924336.0
2006-07-25 08:56:00,102.425,102.425,102.413,102.413,104544544.0
2006-07-25 08:57:00,102.42,102.424,102.287,102.315,16617852.0
2006-07-25 08:58:00,102.32,102.38,102.286,102.355,23175047.0
2006-07-25 08:59:00,102.355,102.355,102.315,102.345,54239638.0
2006-07-25 09:00:00,102.343,102.36,102.335,102.36,91165128.0
2006-07-25 09:01:00,102.37,102.39,102.37,102.39,103031561.0
2006-07-25 09:02:00,102.383,102.413,102.373,102.405,144162339.0
2006-07-25 09:03:00,102.403,102.403,102.375,102.4,155784256.0
2006-07-25 09:04:00,102.39,102.397,102.37,102.37,33095330.0
2006-07-25 09:05:00,102.375,102.393,102.375,102.393,46858217.0
2006-07-25 09:06:00,102.395,102.41,102.387,102.387,177355011.0
2006-07-25 09:07:00,102.39,102.42,102.38,102.42,144893046.0
2006-07-25 09:08:00,102.42,102.43,102.395,102.395,136843763.0
2006-07-25 09:09:00,102.382,102.397,102.365,102.393,89098704.0
2006-07-25 09:10:00,102.39,102.422,102.39,102.41,32241572.0
2006-07-25 09:11:00,102.405,102.43,102.405,102.42,58761113.0
2006-07-25 09:12:00,102.42,102.452,102.42,102.425,52828961.0
2006-07-25 09:13:00,102.44,102.443,102.425,102.443,8634609.0
2006-07-25 09:14:00,102.435,102.435,102.42,102.42,48097021.0
2006-07-25 09:15:00,102.42,102.42,102.405,102.405,82954039.0
2006-07-25 09:16:00,102.402,102.402,102.385,102.385,43284825.0
2006-07-25 09:17:00,102.385,102.4,102.378,102.38,57802960.0
2006-07-25 09:18:00,102.385,102.393,102.335,102.335,85498363.0
2006-07-25 09:19:00,102.375,102.41,102.375,102.395,35681664.0
2006-07-25 09:20:00,102.393,102.41,102.385,102.385,100447276.0
2006-07-25 09:21:00,102.39,102.4,102.38,102.38,172857409.0
2006-07-25 09:22:00,102.38,102.386,102.379,102.38,31215544.0
2006-07-25 09:23:00,102.38,102.38,102.335,102.34,68516605.0
2006-07-25 09:24:00,102.345,102.345,102.295,102.34,87362876.0
2006-07-25 09:25:00,102.34,102.362,102.323,102.323,50366890.0
2006-07-25 09:26:00,102.317,102.35,102.308,102.335,77419324.0
2006-07-25 09:27:00,102.33,102.35,102.33,102.345,171534357.0
2006-07-25 09:28:00,102.335,102.348,102.325,102.335,61441627.0
2006-07-25 09:29:00,102.335,102.355,102.335,102.345,49713469.0
2006-07-25 09:30:00,102.35,102.365,102.35,102.365,56915366.0
2006-07-25 09:31:00,102.36,102.39,102.36,102.39,158277245.0
2006-07-25 09:32:00,102.39,102.417,102.375,102.403,91214522.0
2006-07-25 09:33:00,102.41,102.44,102.36,102.36,104965250.0
2006-07-25 09:34:00,102.355,102.37,102.34,102.35,59289568.0
2006-07-25 09:35:00,102.35,102.361,102.35,102.355,63900426.0
2006-07-25 09:36:00,102.365,102.386,102.36,102.36,43209518.0
2006-07-25 09:37:00,102.357,102.37,102.324,102.34,55205751.0
2006-07-25 09:38:00,102.347,102.37,102.344,102.36,64476817.0
2006-07-25 09:39:00,102.36,102.4,102.36,102.4,109516195.0
2006-07-25 09:40:00,102.395,102.405,102.365,102.395,133521873.0
2006-07-25 09:41:00,102.4,102.4,102.372,102.395,67859983.0
2006-07-25 09:42:00,102.39,102.393,102.375,102.375,44759121.0
2006-07-25 09:43:00,102.373,102.406,102.373,102.38,54343826.0
2006-07-25 09:44:00,102.39,102.403,102.353,102.395,66024865.0
2006-07-25 09:45:00,102.4,102.435,102.374,102.435,78451322.0
2006-07-25 09:46:00,102.44,102.45,102.41,102.44,82367055.0
2006-07-25 09:47:00,102.43,102.447,102.423,102.44,40023441.0
2006-07-25 09:48:00,102.432,102.445,102.41,102.41,152680072.0
2006-07-25 09:49:00,102.41,102.431,102.41,102.43,105573825.0
2006-07-25 09:50:00,102.435,102.48,102.435,102.445,71771126.0
2006-07-25 09:51:00,102.435,102.46,102.429,102.44,18250604.0
2006-07-25 09:52:00,102.44,102.463,102.427,102.45,18661911.0
2006-07-25 09:53:00,102.44,102.448,102.41,102.435,148203353.0
2006-07-25 09:54:00,102.432,102.47,102.43,102.455,97119932.0
2006-07-25 09:55:00,102.455,102.47,102.415,102.415,67916746.0
2006-07-25 09:56:00,102.415,102.443,102.415,102.443,167123246.0
2006-07-25 09:57:00,102.45,102.45,102.419,102.42,80878971.0
2006-07-25 09:58:00,102.425,102.44,102.42,102.44,66932760.0
2006-07-25 09:59:00,102.45,102.45,102.433,102.45,39187604.0
2006-07-25 10:00:00,102.445,102.445,102.385,102.442,119089487.0
2006-07-25 10:01:00,102.45,102.45,102.397,102.397,258700732.0
2006-07-25 10:02:00,102.4,102.4,102.375,102.395,44306358.0
2006-07-25 10:03:00,102.385,102.395,102.38,102.395,35130320.0
2006-07-25 10:04:00,102.39,102.415,102.375,102.4,213636294.0
2006-07-25 10:05:00,102.4,102.413,102.4,102.405,30581668.0
2006-07-25 10:06:00,102.405,102.422,102.405,102.415,63924348.0
2006-07-25 10:07:00,102.415,102.415,102.395,102.405,112494847.0
2006-07-25 10:08:00,102.398,102.412,102.398,102.405,51878056.0
2006-07-25 10:09:00,102.39,102.408,102.39,102.395,133136205.0
2006-07-25 10:10:00,102.39,102.4,102.385,102.39,119413293.0
2006-07-25 10:11:00,102.385,102.4,102.355,102.373,44378794.0
2006-07-25 10:12:00,102.367,102.405,102.367,102.405,41931976.0
2006-07-25 10:13:00,102.4,102.415,102.365,102.365,91723149.0
2006-07-25 10:14:00,102.355,102.39,102.31,102.39,110416653.0
2006-07-25 10:15:00,102.392,102.408,102.385,102.385,52300371.0
2006-07-25 10:16:00,102.39,102.398,102.386,102.398,84282984.0
2006-07-25 10:17:00,102.4,102.4,102.38,102.4,51497022.0
2006-07-25 10:18:00,102.395,102.42,102.395,102.403,66383827.0
2006-07-25 10:19:00,102.4,102.409,102.377,102.393,83262960.0
2006-07-25 10:20:00,102.4,102.4,102.365,102.365,148133864.0
2006-07-25 10:21:00,102.363,102.39,102.335,102.335,75380925.0
2006-07-25 10:22:00,102.375,102.4,102.363,102.385,169027652.0
2006-07-25 10:23:00,102.39,102.445,102.39,102.445,45661975.0
2006-07-25 10:24:00,102.44,102.453,102.415,102.417,43488128.0
2006-07-25 10:25:00,102.425,102.43,102.415,102.43,27911196.0
2006-07-25 10:26:00,102.425,102.46,102.415,102.445,122760922.0
2006-07-25 10:27:00,102.445,102.455,102.435,102.435,55475511.0
2006-07-25 10:28:00,102.415,102.44,102.385,102.42,100158260.0
2006-07-25 10:29:00,102.43,102.445,102.42,102.445,19406579.0
2006-07-25 10:30:00,102.445,102.458,102.415,102.44,36993772.0
2006-07-25 10:31:00,102.435,102.453,102.435,102.443,57957933.0
2006-07-25 10:32:00,102.405,102.452,102.405,102.425,89824234.0
2006-07-25 10:33:00,102.375,102.45,102.375,102.45,38972274.0
2006-07-25 10:34:00,102.44,102.443,102.427,102.427,66397033.0
2006-07-25 10:35:00,102.432,102.434,102.412,102.42,89532072.0
2006-07-25 10:36:00,102.42,102.451,102.42,102.428,74344164.0
2006-07-25 10:37:00,102.42,102.437,102.41,102.41,47607367.0
2006-07-25 10:38:00,102.43,102.43,102.41,102.422,45328012.0
2006-07-25 10:39:00,102.43,102.435,102.42,102.435,16466849.0
2006-07-25 10:40:00,102.437,102.449,102.42,102.42,34069944.0
2006-07-25 10:41:00,102.427,102.445,102.427,102.44,69565539.0
2006-07-25 10:42:00,102.45,102.463,102.44,102.44,81691766.0
2006-07-25 10:43:00,102.45,102.466,102.445,102.445,65369233.0
2006-07-25 10:44:00,102.445,102.45,102.435,102.45,46637505.0
2006-07-25 10:45:00,102.45,102.45,102.433,102.44,65960020.0
2006-07-25 10:46:00,102.43,102.44,102.43,102.44,69976259.0
2006-07-25 10:47:00,102.435,102.46,102.435,102.437,90769691.0
2006-07-25 10:48:00,102.438,102.438,102.388,102.4,51298592.0
2006-07-25 10:49:00,102.405,102.405,102.355,102.395,77718018.0
2006-07-25 10:50:00,102.382,102.425,102.38,102.41,70890591.0
2006-07-25 10:51:00,102.4,102.425,102.398,102.405,67898043.0
2006-07-25 10:52:00,102.41,102.415,102.384,102.385,94908923.0
2006-07-25 10:53:00,102.39,102.4,102.389,102.39,67942274.0
2006-07-25 10:54:00,102.38,102.382,102.36,102.36,190631685.0
2006-07-25 10:55:00,102.362,102.372,102.325,102.325,74222231.0
2006-07-25 10:56:00,102.33,102.335,102.3,102.335,52753500.0
2006-07-25 10:57:00,102.33,102.355,102.33,102.33,138082927.0
2006-07-25 10:58:00,102.323,102.334,102.312,102.32,211685464.0
2006-07-25 10:59:00,102.32,102.359,102.285,102.285,18738192.0
2006-07-25 11:00:00,102.34,102.365,102.335,102.335,143423243.0
2006-07-25 11:01:00,102.33,102.33,102.297,102.33,165182795.0
2006-07-25 11:02:00,102.32,102.328,102.315,102.328,113891982.0
2006-07-25 11:03:00,102.317,102.34,102.315,102.33,55726450.0
2006-07-25 11:04:00,102.325,102.365,102.325,102.36,41065216.0
2006-07-25 11:05:00,102.355,102.355,102.32,102.333,22385764.0
2006-07-25 11:06:00,102.335,102.341,102.32,102.33,72554456.0
2006-07-25 11:07:00,102.33,102.333,102.315,102.325,71003107.0
2006-07-25 11:08:00,102.335,102.335,102.276,102.317,127404286.0
2006-07-25 11:09:00,102.325,102.325,102.3,102.3,48504157.0
2006-07-25 11:10:00,102.31,102.34,102.305,102.305,75229378.0
2006-07-25 11:11:00,102.31,102.313,102.295,102.305,67081855.0
2006-07-25 11:12:00,102.305,102.317,102.299,102.3,137873047.0
2006-07-25 11:13:00,102.3,102.32,102.295,102.295,58929640.0
2006-07-25 11:14:00,102.295,102.302,102.29,102.29,116122240.0
2006-07-25 11:15:00,102.285,102.33,102.258,102.3,55452821.0
2006-07-25 11:16:00,102.265,102.315,102.265,102.315,18828492.0
2006-07-25 11:17:00,102.32,102.328,102.305,102.32,129207042.0
2006-07-25 11:18:00,102.33,102.33,102.284,102.3,55427339.0
2006-07-25 11:19:00,102.31,102.323,102.31,102.31,38222655.0
2006-07-25 11:20:00,102.308,102.32,102.297,102.3,49116218.0
2006-07-25 11:21:00,102.293,102.3,102.288,102.295,63691070.0
2006-07-25 11:22:00,102.292,102.31,102.29,102.29,51311753.0
2006-07-25 11:23:00,102.3,102.303,102.285,102.285,13525916.0
2006-07-25 11:24:00,102.283,102.293,102.273,102.29,22696827.0
2006-07-25 11:25:00,102.29,102.305,102.29,102.305,53426937.0
2006-07-25 11:26:00,102.31,102.31,102.275,102.287,45385195.0
2006-07-25 11:27:00,102.29,102.29,102.275,102.285,52427271.0
2006-07-25 11:28:00,102.287,102.3,102.255,102.255,69760533.0
2006-07-25 11:29:00,102.29,102.315,102.29,102.29,97223234.0
2006-07-25 11:30:00,102.293,102.311,102.285,102.31,49400009.0
2006-07-25 11:31:00,102.308,102.327,102.303,102.315,107121916.0
2006-07-25 11:32:00,102.312,102.33,102.311,102.33,36316759.0
2006-07-25 11:33:00,102.325,102.326,102.314,102.315,71842747.0
2006-07-25 11:34:00,102.315,102.315,102.3,102.3,70765963.0
2006-07-25 11:35:00,102.303,102.328,102.303,102.322,60469943.0
2006-07-25 11:36:00,102.323,102.338,102.315,102.325,37010563.0
2006-07-25 11:37:00,102.322,102.335,102.32,102.323,89122990.0
2006-07-25 11:38:00,102.32,102.335,102.32,102.328,52615863.0
2006-07-25 11:39:00,102.317,102.34,102.317,102.34,92750211.0
2006-07-25 11:40:00,102.335,102.335,102.32,102.32,109854579.0
2006-07-25 11:41:00,102.32,102.329,102.32,102.32,71821836.0
2006-07-25 11:42:00,102.325,102.348,102.325,102.345,67669581.0
2006-07-25 11:43:00,102.345,102.345,102.317,102.335,113449754.0
2006-07-25 11:44:00,102.335,102.335,102.31,102.33,73654157.0
2006-07-25 11:45:00,102.33,102.33,102.315,102.33,49879648.0
2006-07-25 11:46:00,102.32,102.328,102.32,102.32,35506784.0
2006-07-25 11:47:00,102.32,102.32,102.3,102.3,91860153.0
2006-07-25 11:48:00,102.31,102.32,102.294,102.297,25257275.0
2006-07-25 11:49:00,102.295,102.303,102.268,102.268,26224934.0
2006-07-25 11:50:00,102.277,102.285,102.27,102.28,59281685.0
2006-07-25 11:51:00,102.275,102.28,102.273,102.28,22284204.0
2006-07-25 11:52:00,102.28,102.29,102.272,102.29,34428894.0
2006-07-25 11:53:00,102.29,102.3,102.287,102.287,25927036.0
2006-07-25 11:54:00,102.285,102.29,102.275,102.28,184152521.0
2006-07-25 11:55:00,102.283,102.357,102.273,102.357,58863627.0
2006-07-25 11:56:00,102.35,102.361,102.35,102.357,36327739.0
2006-07-25 11:57:00,102.357,102.39,102.357,102.385,71673532.0
2006-07-25 11:58:00,102.38,102.38,102.365,102.38,117688710.0
2006-07-25 11:59:00,102.38,102.38,102.355,102.36,34700694.0
2006-07-25 12:00:00,102.365,102.38,102.362,102.362,104155422.0
2006-07-25 12:01:00,102.365,102.375,102.365,102.37,71525142.0
2006-07-25 12:02:00,102.375,102.378,102.368,102.37,49686692.0
2006-07-25 12:03:00,102.365,102.395,102.365,102.378,34590611.0
2006-07-25 12:04:00,102.395,102.4,102.373,102.4,62108803.0
2006-07-25 12:05:00,102.392,102.431,102.392,102.425,18396220.0
2006-07-25 12:06:00,102.428,102.46,102.412,102.44,133168855.0
2006-07-25 12:07:00,102.45,102.463,102.43,102.455,33585950.0
2006-07-25 12:08:00,102.455,102.475,102.43,102.43,40104497.0
2006-07-25 12:09:00,102.42,102.42,102.383,102.385,66429078.0
2006-07-25 12:10:00,102.38,102.425,102.38,102.42,33352358.0
2006-07-25 12:11:00,102.41,102.439,102.41,102.42,72088206.0
2006-07-25 12:12:00,102.42,102.472,102.4,102.44,130346022.0
2006-07-25 12:13:00,102.465,102.478,102.445,102.475,108732686.0
2006-07-25 12:14:00,102.47,102.48,102.453,102.48,47118659.0
2006-07-25 12:15:00,102.435,102.505,102.43,102.465,77222496.0
2006-07-25 12:16:00,102.473,102.505,102.465,102.473,71658724.0
2006-07-25 12:17:00,102.47,102.47,102.463,102.463,41430655.0
2006-07-25 12:18:00,102.47,102.485,102.428,102.47,60494450.0
2006-07-25 12:19:00,102.465,102.49,102.452,102.452,30551108.0
2006-07-25 12:20:00,102.46,102.46,102.42,102.42,47031316.0
2006-07-25 12:21:00,102.43,102.45,102.43,102.45,38720891.0
2006-07-25 12:22:00,102.445,102.45,102.437,102.45,28320443.0
2006-07-25 12:23:00,102.45,102.47,102.448,102.47,73766394.0
2006-07-25 12:24:00,102.465,102.485,102.46,102.48,16394090.0
2006-07-25 12:25:00,102.47,102.475,102.455,102.455,274230181.0
2006-07-25 12:26:00,102.455,102.462,102.45,102.46,36741701.0
2006-07-25 12:27:00,102.455,102.455,102.435,102.44,22917030.0
2006-07-25 12:28:00,102.435,102.455,102.423,102.427,21557081.0
2006-07-25 12:29:00,102.425,102.465,102.425,102.45,77101511.0
2006-07-25 12:30:00,102.44,102.453,102.435,102.435,67492909.0
2006-07-25 12:31:00,102.435,102.44,102.425,102.44,114963780.0
2006-07-25 12:32:00,102.427,102.437,102.41,102.427,63710153.0
2006-07-25 12:33:00,102.425,102.43,102.42,102.425,44240278.0
2006-07-25 12:34:00,102.428,102.44,102.421,102.43,41292140.0
2006-07-25 12:35:00,102.435,102.442,102.43,102.43,176229142.0
2006-07-25 12:36:00,102.435,102.445,102.43,102.445,16998734.0
2006-07-25 12:37:00,102.433,102.46,102.433,102.445,81176764.0
2006-07-25 12:38:00,102.437,102.45,102.437,102.45,296111654.0
2006-07-25 12:39:00,102.45,102.465,102.448,102.45,69793510.0
2006-07-25 12:40:00,102.445,102.455,102.445,102.455,180157100.0
2006-07-25 12:41:00,102.465,102.465,102.437,102.445,192228151.0
2006-07-25 12:42:00,102.44,102.446,102.401,102.445,77127484.0
2006-07-25 12:43:00,102.44,102.447,102.435,102.435,90169041.0
2006-07-25 12:44:00,102.445,102.475,102.445,102.46,36194345.0
2006-07-25 12:45:00,102.45,102.469,102.443,102.465,59167787.0
2006-07-25 12:46:00,102.46,102.46,102.445,102.455,19089162.0
2006-07-25 12:47:00,102.45,102.456,102.435,102.435,30613130.0
2006-07-25 12:48:00,102.44,102.441,102.415,102.433,85984414.0
2006-07-25 12:49:00,102.43,102.44,102.381,102.44,72463616.0
2006-07-25 12:50:00,102.445,102.445,102.374,102.415,100510946.0
2006-07-25 12:51:00,102.415,102.415,102.402,102.415,139657108.0
2006-07-25 12:52:00,102.415,102.415,102.404,102.405,99518386.0
2006-07-25 12:53:00,102.405,102.413,102.378,102.413,137240272.0
2006-07-25 12:54:00,102.41,102.425,102.405,102.415,146153420.0
2006-07-25 12:55:00,102.42,102.435,102.419,102.435,104276152.0
2006-07-25 12:56:00,102.435,102.435,102.405,102.405,101197937.0
2006-07-25 12:57:00,102.41,102.425,102.395,102.425,38206528.0
2006-07-25 12:58:00,102.415,102.432,102.415,102.432,109246684.0
2006-07-25 12:59:00,102.428,102.446,102.425,102.435,46516598.0
2006-07-25 13:00:00,102.44,102.457,102.44,102.445,32672202.0
2006-07-25 13:01:00,102.45,102.46,102.435,102.45,129684069.0
2006-07-25 13:02:00,102.445,102.476,102.41,102.43,25735615.0
2006-07-25 13:03:00,102.44,102.458,102.44,102.458,193133688.0
2006-07-25 13:04:00,102.46,102.485,102.46,102.485,54012975.0
2006-07-25 13:05:00,102.478,102.495,102.475,102.475,98168664.0
2006-07-25 13:06:00,102.48,102.48,102.445,102.445,27912099.0
2006-07-25 13:07:00,102.435,102.435,102.416,102.435,62182998.0
2006-07-25 13:08:00,102.44,102.49,102.423,102.475,58418723.0
2006-07-25 13:09:00,102.48,102.48,102.445,102.46,26449298.0
2006-07-25 13:10:00,102.465,102.465,102.435,102.447,134067481.0
2006-07-25 13:11:00,102.44,102.441,102.43,102.43,114290453.0
2006-07-25 13:12:00,102.425,102.445,102.417,102.417,9628205.0
2006-07-25 13:13:00,102.412,102.48,102.412,102.465,7895169.0
2006-07-25 13:14:00,102.465,102.465,102.405,102.405,84839243.0
2006-07-25 13:15:00,102.42,102.43,102.41,102.415,112457981.0
2006-07-25 13:16:00,102.42,102.42,102.4,102.42,65685020.0
2006-07-25 13:17:00,102.415,102.427,102.414,102.427,19556383.0
2006-07-25 13:18:00,102.425,102.44,102.417,102.425,88572189.0
2006-07-25 13:19:00,102.435,102.435,102.423,102.423,11101825.0
2006-07-25 13:20:00,102.422,102.435,102.42,102.425,93286550.0
2006-07-25 13:21:00,102.42,102.435,102.42,102.435,27704357.0
2006-07-25 13:22:00,102.43,102.442,102.425,102.427,16945358.0
2006-07-25 13:23:00,102.43,102.437,102.415,102.437,98896782.0
2006-07-25 13:24:00,102.432,102.439,102.429,102.43,64606035.0
2006-07-25 13:25:00,102.425,102.425,102.375,102.383,178836395.0
2006-07-25 13:26:00,102.38,102.418,102.38,102.405,115041582.0
2006-07-25 13:27:00,102.405,102.421,102.4,102.41,104716955.0
2006-07-25 13:28:00,102.425,102.428,102.422,102.425,39300330.0
2006-07-25 13:29:00,102.417,102.435,102.417,102.435,94034450.0
2006-07-25 13:30:00,102.435,102.45,102.435,102.44,128818109.0
2006-07-25 13:31:00,102.45,102.45,102.425,102.425,13890918.0
2006-07-25 13:32:00,102.425,102.425,102.408,102.408,103976618.0
2006-07-25 13:33:00,102.413,102.443,102.413,102.44,44447661.0
2006-07-25 13:34:00,102.41,102.47,102.41,102.45,56174075.0
2006-07-25 13:35:00,102.445,102.457,102.43,102.43,126338142.0
2006-07-25 13:36:00,102.438,102.438,102.415,102.415,40160044.0
2006-07-25 13:37:00,102.415,102.435,102.415,102.43,26598081.0
2006-07-25 13:38:00,102.423,102.43,102.415,102.43,35024076.0
2006-07-25 13:39:00,102.435,102.444,102.392,102.44,11643260.0
2006-07-25 13:40:00,102.433,102.433,102.413,102.413,30876564.0
2006-07-25 13:41:00,102.42,102.435,102.395,102.435,15777507.0
2006-07-25 13:42:00,102.422,102.431,102.412,102.415,41667617.0
2006-07-25 13:43:00,102.42,102.442,102.42,102.43,43173757.0
2006-07-25 13:44:00,102.425,102.425,102.4,102.4,69134161.0
2006-07-25 13:45:00,102.405,102.41,102.39,102.41,65765206.0
2006-07-25 13:46:00,102.405,102.405,102.36,102.36,177475495.0
2006-07-25 13:47:00,102.355,102.41,102.355,102.41,47956840.0
2006-07-25 13:48:00,102.405,102.425,102.4,102.4,35706230.0
2006-07-25 13:49:00,102.39,102.413,102.39,102.39,78132286.0
2006-07-25 13:50:00,102.383,102.383,102.31,102.33,147474041.0
2006-07-25 13:51:00,102.33,102.345,102.308,102.345,54055318.0
2006-07-25 13:52:00,102.33,102.35,102.32,102.343,75123320.0
2006-07-25 13:53:00,102.34,102.34,102.308,102.317,92583065.0
2006-07-25 13:54:00,102.315,102.335,102.315,102.335,75623593.0
2006-07-25 13:55:00,102.33,102.345,102.33,102.34,68514166.0
2006-07-25 13:56:00,102.335,102.348,102.335,102.335,79533471.0
2006-07-25 13:57:00,102.34,102.355,102.337,102.337,70827383.0
2006-07-25 13:58:00,102.34,102.351,102.34,102.34,140789236.0
2006-07-25 13:59:00,102.343,102.352,102.327,102.343,24568472.0
2006-07-25 14:00:00,102.32,102.36,102.32,102.345,25201080.0
2006-07-25 14:01:00,102.34,102.38,102.335,102.38,91394865.0
2006-07-25 14:02:00,102.38,102.42,102.38,102.403,244933202.0
2006-07-25 14:03:00,102.4,102.401,102.38,102.38,52136665.0
2006-07-25 14:04:00,102.375,102.39,102.375,102.375,109629317.0
2006-07-25 14:05:00,102.375,102.385,102.37,102.37,45070913.0
2006-07-25 14:06:00,102.37,102.445,102.37,102.407,54187582.0
2006-07-25 14:07:00,102.42,102.43,102.395,102.415,29538712.0
2006-07-25 14:08:00,102.405,102.42,102.382,102.403,93518102.0
2006-07-25 14:09:00,102.41,102.425,102.389,102.39,26697890.0
2006-07-25 14:10:00,102.395,102.395,102.36,102.375,188109899.0
2006-07-25 14:11:00,102.375,102.39,102.365,102.375,40500221.0
2006-07-25 14:12:00,102.372,102.38,102.366,102.38,52546474.0
2006-07-25 14:13:00,102.375,102.381,102.357,102.357,112448372.0
2006-07-25 14:14:00,102.37,102.37,102.315,102.36,29320545.0
2006-07-25 14:15:00,102.358,102.365,102.345,102.345,49620640.0
2006-07-25 14:16:00,102.345,102.385,102.345,102.37,59661893.0
2006-07-25 14:17:00,102.36,102.381,102.355,102.355,159428673.0
2006-07-25 14:18:00,102.365,102.365,102.345,102.36,170026798.0
2006-07-25 14:19:00,102.355,102.375,102.355,102.375,32790233.0
2006-07-25 14:20:00,102.37,102.39,102.34,102.355,24648504.0
2006-07-25 14:21:00,102.347,102.36,102.335,102.345,192931178.0
2006-07-25 14:22:00,102.345,102.375,102.333,102.333,111209023.0
2006-07-25 14:23:00,102.34,102.348,102.308,102.308,101440312.0
2006-07-25 14:24:00,102.31,102.315,102.29,102.3,146354052.0
2006-07-25 14:25:00,102.29,102.307,102.285,102.295,109602135.0
2006-07-25 14:26:00,102.295,102.298,102.283,102.295,54384768.0
2006-07-25 14:27:00,102.292,102.292,102.253,102.253,31487295.0
2006-07-25 14:28:00,102.253,102.255,102.235,102.255,66959427.0
2006-07-25 14:29:00,102.205,102.304,102.205,102.24,107738176.0
2006-07-25 14:30:00,102.237,102.247,102.215,102.215,26240105.0
2006-07-25 14:31:00,102.215,102.239,102.215,102.223,148979153.0
2006-07-25 14:32:00,102.23,102.23,102.204,102.225,54905962.0
2006-07-25 14:33:00,102.215,102.215,102.175,102.2,39385512.0
2006-07-25 14:34:00,102.192,102.215,102.17,102.18,93884007.0
2006-07-25 14:35:00,102.19,102.19,102.14,102.152,39263405.0
2006-07-25 14:36:00,102.17,102.17,102.148,102.168,33675165.0
2006-07-25 14:37:00,102.167,102.198,102.167,102.183,115486759.0
2006-07-25 14:38:00,102.18,102.21,102.18,102.18,111770565.0
2006-07-25 14:39:00,102.18,102.21,102.173,102.2,209903669.0
2006-07-25 14:40:00,102.197,102.21,102.183,102.21,153588871.0
2006-07-25 14:41:00,102.21,102.21,102.165,102.175,145112706.0
2006-07-25 14:42:00,102.173,102.181,102.165,102.175,132861405.0
2006-07-25 14:43:00,102.175,102.2,102.142,102.2,79226327.0
2006-07-25 14:44:00,102.195,102.225,102.183,102.21,61775784.0
2006-07-25 14:45:00,102.205,102.213,102.19,102.2,61463368.0
2006-07-25 14:46:00,102.18,102.21,102.18,102.21,83647861.0
2006-07-25 14:47:00,102.225,102.225,102.215,102.215,117169780.0
2006-07-25 14:48:00,102.215,102.23,102.2,102.23,28026037.0
2006-07-25 14:49:00,102.225,102.235,102.207,102.207,243601755.0
2006-07-25 14:50:00,102.22,102.235,102.213,102.217,74492956.0
2006-07-25 14:51:00,102.215,102.235,102.215,102.235,36861797.0
2006-07-25 14:52:00,102.24,102.24,102.215,102.22,158178176.0
2006-07-25 14:53:00,102.223,102.223,102.203,102.203,20052631.0
2006-07-25 14:54:00,102.202,102.22,102.199,102.22,40112416.0
2006-07-25 14:55:00,102.215,102.215,102.19,102.19,60648552.0
2006-07-25 14:56:00,102.2,102.208,102.187,102.187,17812047.0
2006-07-25 14:57:00,102.197,102.205,102.188,102.188,55435492.0
2006-07-25 14:58:00,102.19,102.2,102.17,102.178,148966834.0
2006-07-25 14:59:00,102.188,102.21,102.188,102.21,42077854.0
2006-07-25 15:00:00,102.22,102.222,102.21,102.222,63847608.0
2006-07-25 15:01:00,102.215,102.245,102.215,102.23,123879822.0
2006-07-25 15:02:00,102.235,102.255,102.217,102.233,173417625.0
2006-07-25 15:03:00,102.235,102.242,102.22,102.23,172696490.0
2006-07-25 15:04:00,102.233,102.26,102.228,102.26,111830662.0
2006-07-25 15:05:00,102.253,102.32,102.253,102.282,59538327.0
2006-07-25 15:06:00,102.29,102.312,102.29,102.3,63387037.0
2006-07-25 15:07:00,102.31,102.338,102.27,102.31,6734142.0
2006-07-25 15:08:00,102.31,102.324,102.3,102.31,37091537.0
2006-07-25 15:09:00,102.31,102.315,102.308,102.31,135956228.0
2006-07-25 15:10:00,102.31,102.319,102.3,102.3,46773881.0
2006-07-25 15:11:00,102.31,102.31,102.3,102.305,21358791.0
2006-07-25 15:12:00,102.305,102.34,102.271,102.323,77934103.0
2006-07-25 15:13:00,102.325,102.325,102.302,102.312,68929241.0
2006-07-25 15:14:00,102.315,102.329,102.305,102.325,33923941.0
2006-07-25 15:15:00,102.325,102.345,102.315,102.345,101996957.0
2006-07-25 15:16:00,102.35,102.35,102.327,102.328,35681137.0
2006-07-25 15:17:00,102.333,102.35,102.283,102.35,134485313.0
2006-07-25 15:18:00,102.345,102.41,102.345,102.375,93713561.0
2006-07-25 15:19:00,102.365,102.38,102.36,102.36,82624310.0
2006-07-25 15:20:00,102.37,102.382,102.365,102.365,63612001.0
2006-07-25 15:21:00,102.37,102.374,102.34,102.37,59808865.0
2006-07-25 15:22:00,102.36,102.368,102.345,102.345,38446681.0
2006-07-25 15:23:00,102.355,102.368,102.343,102.343,68249174.0
2006-07-25 15:24:00,102.35,102.39,102.35,102.39,64224278.0
2006-07-25 15:25:00,102.383,102.383,102.36,102.36,71849975.0
2006-07-25 15:26:00,102.36,102.375,102.337,102.375,170585871.0
2006-07-25 15:27:00,102.365,102.371,102.358,102.37,51190694.0
2006-07-25 15:28:00,102.365,102.372,102.361,102.363,178843523.0
2006-07-25 15:29:00,102.365,102.365,102.305,102.345,28996198.0
2006-07-25 15:30:00,102.36,102.37,102.345,102.355,41375913.0
2006-07-25 15:31:00,102.353,102.37,102.353,102.355,68744315.0
2006-07-25 15:32:00,102.36,102.38,102.36,102.365,96910463.0
2006-07-25 15:33:00,102.365,102.37,102.345,102.353,27166605.0
2006-07-25 15:34:00,102.347,102.37,102.32,102.345,40830735.0
2006-07-25 15:35:00,102.345,102.345,102.285,102.33,81555291.0
2006-07-25 15:36:00,102.333,102.347,102.305,102.333,39856619.0
2006-07-25 15:37:00,102.335,102.345,102.335,102.343,64084976.0
2006-07-25 15:38:00,102.35,102.355,102.295,102.355,13476845.0
2006-07-25 15:39:00,102.345,102.345,102.315,102.345,86759380.0
2006-07-25 15:40:00,102.35,102.35,102.32,102.32,69812614.0
2006-07-25 15:41:00,102.33,102.339,102.318,102.335,47607059.0
2006-07-25 15:42:00,102.337,102.347,102.325,102.335,105392621.0
2006-07-25 15:43:00,102.338,102.35,102.318,102.32,31498253.0
2006-07-25 15:44:00,102.33,102.338,102.325,102.325,69897478.0
2006-07-25 15:45:00,102.32,102.34,102.315,102.34,221153131.0
2006-07-25 15:46:00,102.345,102.345,102.295,102.335,97647164.0
2006-07-25 15:47:00,102.34,102.355,102.34,102.34,142677596.0
2006-07-25 15:48:00,102.338,102.355,102.32,102.32,49854107.0
2006-07-25 15:49:00,102.313,102.34,102.3,102.317,182736924.0
2006-07-25 15:50:00,102.323,102.324,102.308,102.315,114655162.0
2006-07-25 15:51:00,102.315,102.315,102.285,102.305,17976278.0
2006-07-25 15:52:00,102.31,102.328,102.305,102.31,128982009.0
2006-07-25 15:53:00,102.3,102.312,102.282,102.31,84361431.0
2006-07-25 15:54:00,102.31,102.31,102.243,102.287,49059125.0
2006-07-25 15:55:00,102.283,102.283,102.24,102.26,96918333.0
2006-07-25 15:56:00,102.255,102.265,102.235,102.25,63884527.0
2006-07-25 15:57:00,102.25,102.275,102.225,102.275,109947721.0
2006-07-25 15:58:00,102.267,102.292,102.267,102.275,46228664.0
2006-07-25 15:59:00,102.283,102.283,102.248,102.27,113501208.0
2006-07-25 16:00:00,102.26,102.3,102.26,102.3,72977204.0
2006-07-25 16:01:00,102.298,102.298,102.255,102.28,144968400.0
2006-07-25 16:02:00,102.285,102.285,102.235,102.25,71140345.0
2006-07-25 16:03:00,102.242,102.258,102.2,102.2,87619616.0
2006-07-25 16:04:00,102.193,102.23,102.18,102.23,133985620.0
2006-07-25 16:05:00,102.23,102.233,102.18,102.187,66262535.0
2006-07-25 16:06:00,102.19,102.246,102.19,102.24,40804238.0
2006-07-25 16:07:00,102.223,102.33,102.22,102.303,91862424.0
2006-07-25 16:08:00,102.31,102.405,102.305,102.345,38510281.0
2006-07-25 16:09:00,102.34,102.36,102.31,102.325,24794736.0
2006-07-25 16:10:00,102.33,102.375,102.31,102.375,24729528.0
2006-07-25 16:11:00,102.37,102.4,102.32,102.33,28539439.0
2006-07-25 16:12:00,102.33,102.35,102.32,102.335,52375676.0
2006-07-25 16:13:00,102.325,102.344,102.295,102.33,138564959.0
2006-07-25 16:14:00,102.335,102.375,102.325,102.375,61810154.0
2006-07-25 16:15:00,102.38,102.393,102.37,102.39,26173947.0
2006-07-25 16:16:00,102.39,102.393,102.353,102.38,123345899.0
2006-07-25 16:17:00,102.38,102.39,102.332,102.38,45363968.0
2006-07-25 16:18:00,102.373,102.415,102.373,102.41,88121336.0
2006-07-25 16:19:00,102.405,102.417,102.385,102.385,64737491.0
2006-07-25 16:20:00,102.39,102.425,102.37,102.41,83949349.0
2006-07-25 16:21:00,102.398,102.43,102.387,102.387,73855096.0
2006-07-25 16:22:00,102.387,102.43,102.362,102.42,92821371.0
2006-07-25 16:23:00,102.42,102.42,102.38,102.395,72599639.0
2006-07-25 16:24:00,102.395,102.41,102.389,102.392,77206456.0
2006-07-25 16:25:00,102.395,102.395,102.321,102.375,29628704.0
2006-07-25 16:26:00,102.377,102.39,102.37,102.37,86018703.0
2006-07-25 16:27:00,102.34,102.39,102.34,102.355,25055896.0
2006-07-25 16:28:00,102.35,102.425,102.35,102.4,84281482.0
2006-07-25 16:29:00,102.398,102.45,102.398,102.45,94533699.0
2006-07-25 16:30:00,102.395,102.48,102.395,102.44,98191468.0
2006-07-25 16:31:00,102.43,102.467,102.43,102.445,67560395.0
2006-07-25 16:32:00,102.455,102.455,102.402,102.43,118531848.0
2006-07-25 16:33:00,102.43,102.45,102.415,102.42,22793895.0
2006-07-25 16:34:00,102.42,102.434,102.41,102.41,80289707.0
2006-07-25 16:35:00,102.42,102.458,102.42,102.445,79843347.0
2006-07-25 16:36:00,102.44,102.461,102.427,102.46,99013465.0
2006-07-25 16:37:00,102.46,102.465,102.44,102.465,48983515.0
2006-07-25 16:38:00,102.465,102.475,102.464,102.465,60519721.0
2006-07-25 16:39:00,102.47,102.47,102.395,102.437,102114410.0
2006-07-25 16:40:00,102.44,102.455,102.43,102.455,64347166.0
2006-07-25 16:41:00,102.448,102.462,102.415,102.415,88138878.0
2006-07-25 16:42:00,102.41,102.46,102.41,102.44,61397965.0
2006-07-25 16:43:00,102.45,102.454,102.435,102.447,121890562.0
2006-07-25 16:44:00,102.455,102.47,102.44,102.44,161940307.0
2006-07-25 16:45:00,102.445,102.47,102.445,102.45,69376615.0
2006-07-25 16:46:00,102.445,102.475,102.445,102.46,40665973.0
2006-07-25 16:47:00,102.465,102.47,102.43,102.43,97187243.0
2006-07-25 16:48:00,102.41,102.447,102.41,102.433,33463088.0
2006-07-25 16:49:00,102.43,102.454,102.425,102.44,81610208.0
2006-07-25 16:50:00,102.445,102.445,102.415,102.435,79293127.0
2006-07-25 16:51:00,102.435,102.445,102.423,102.435,61267741.0
2006-07-25 16:52:00,102.43,102.445,102.43,102.433,114278576.0
2006-07-25 16:53:00,102.435,102.45,102.425,102.425,51786292.0
2006-07-25 16:54:00,102.44,102.46,102.44,102.445,239124998.0
2006-07-25 16:55:00,102.447,102.47,102.408,102.45,72711435.0
2006-07-25 16:56:00,102.45,102.45,102.405,102.422,72930807.0
2006-07-25 16:57:00,102.42,102.45,102.42,102.423,39537955.0
2006-07-25 16:58:00,102.428,102.433,102.415,102.43,106414234.0
2006-07-25 16:59:00,102.43,102.455,102.405,102.435,76347050.0
2006-07-25 17:00:00,102.425,102.425,102.4,102.415,63059736.0
2006-07-25 17:01:00,102.412,102.431,102.411,102.415,55533292.0
2006-07-25 17:02:00,102.42,102.424,102.382,102.413,35011168.0
2006-07-25 17:03:00,102.415,102.435,102.398,102.435,76624639.0
2006-07-25 17:04:00,102.435,102.442,102.413,102.423,9517612.0
2006-07-25 17:05:00,102.42,102.424,102.402,102.415,294956314.0
2006-07-25 17:06:00,102.425,102.425,102.375,102.39,55018881.0
2006-07-25 17:07:00,102.385,102.395,102.377,102.377,59875994.0
2006-07-25 17:08:00,102.383,102.405,102.337,102.347,90271045.0
2006-07-25 17:09:00,102.355,102.37,102.34,102.37,28853740.0
2006-07-25 17:10:00,102.365,102.42,102.365,102.42,184084090.0
2006-07-25 17:11:00,102.42,102.498,102.42,102.465,118608606.0
2006-07-25 17:12:00,102.467,102.485,102.445,102.485,64453260.0
2006-07-25 17:13:00,102.478,102.495,102.46,102.49,61291839.0
2006-07-25 17:14:00,102.49,102.53,102.475,102.515,35982142.0
2006-07-25 17:15:00,102.51,102.515,102.475,102.515,74113152.0
2006-07-25 17:16:00,102.51,102.51,102.484,102.485,36201582.0
2006-07-25 17:17:00,102.485,102.5,102.485,102.5,34952510.0
2006-07-25 17:18:00,102.497,102.52,102.485,102.49,156187147.0
2006-07-25 17:19:00,102.487,102.515,102.455,102.455,95590423.0
2006-07-25 17:20:00,102.47,102.495,102.47,102.47,48388482.0
2006-07-25 17:21:00,102.47,102.52,102.45,102.48,95341796.0
2006-07-25 17:22:00,102.47,102.505,102.42,102.43,22691011.0
2006-07-25 17:23:00,102.445,102.47,102.425,102.47,20918546.0
2006-07-25 17:24:00,102.462,102.53,102.462,102.51,30695241.0
2006-07-25 17:25:00,102.5,102.53,102.475,102.515,88541733.0
2006-07-25 17:26:00,102.505,102.525,102.48,102.515,36571296.0
2006-07-25 17:27:00,102.502,102.55,102.476,102.54,112703047.0
2006-07-25 17:28:00,102.53,102.535,102.503,102.525,125236557.0
2006-07-25 17:29:00,102.51,102.532,102.51,102.525,117709127.0
2006-07-25 17:30:00,102.53,102.553,102.52,102.545,47688298.0
2006-07-25 17:31:00,102.543,102.558,102.52,102.557,144506389.0
2006-07-25 17:32:00,102.565,102.575,102.53,102.54,29696409.0
2006-07-25 17:33:00,102.535,102.57,102.52,102.57,35942337.0
2006-07-25 17:34:00,102.563,102.62,102.563,102.605,44174592.0
2006-07-25 17:35:00,102.61,102.61,102.565,102.565,373370726.0
2006-07-25 17:36:00,102.57,102.57,102.55,102.555,99774993.0
2006-07-25 17:37:00,102.56,102.57,102.51,102.57,26118241.0
2006-07-25 17:38:00,102.565,102.585,102.557,102.585,61922341.0
2006-07-25 17:39:00,102.585,102.585,102.535,102.535,29902863.0
2006-07-25 17:40:00,102.52,102.576,102.52,102.573,50061035.0
2006-07-25 17:41:00,102.575,102.607,102.565,102.602,196377158.0
2006-07-25 17:42:00,102.61,102.615,102.575,102.585,54748273.0
2006-07-25 17:43:00,102.59,102.59,102.55,102.565,23378766.0
2006-07-25 17:44:00,102.57,102.625,102.57,102.617,126090418.0
2006-07-25 17:45:00,102.63,102.64,102.61,102.61,191353770.0
2006-07-25 17:46:00,102.602,102.608,102.599,102.607,74388684.0
2006-07-25 17:47:00,102.605,102.622,102.595,102.597,86268672.0
2006-07-25 17:48:00,102.605,102.623,102.605,102.61,131464402.0
2006-07-25 17:49:00,102.602,102.632,102.571,102.605,35860915.0
2006-07-25 17:50:00,102.625,102.625,102.59,102.59,99717791.0
2006-07-25 17:51:00,102.595,102.607,102.59,102.607,51036720.0
2006-07-25 17:52:00,102.605,102.605,102.565,102.595,117357842.0
2006-07-25 17:53:00,102.6,102.618,102.56,102.618,60759155.0
2006-07-25 17:54:00,102.62,102.665,102.62,102.665,274590907.0
2006-07-25 17:55:00,102.665,102.665,102.648,102.657,53914443.0
2006-07-25 17:56:00,102.665,102.695,102.638,102.695,112877225.0
2006-07-25 17:57:00,102.69,102.69,102.67,102.675,25032898.0
2006-07-25 17:58:00,102.67,102.715,102.67,102.715,241381967.0
2006-07-25 17:59:00,102.71,102.785,102.695,102.71,192510796.0
2006-07-25 18:00:00,102.715,102.735,102.695,102.723,57857607.0
2006-07-25 18:01:00,102.72,102.731,102.705,102.725,41180202.0
2006-07-25 18:02:00,102.717,102.74,102.705,102.723,79261101.0
2006-07-25 18:03:00,102.718,102.735,102.718,102.725,47722771.0
2006-07-25 18:04:00,102.72,102.75,102.71,102.71,25543855.0
2006-07-25 18:05:00,102.69,102.735,102.675,102.69,55479226.0
2006-07-25 18:06:00,102.68,102.695,102.613,102.613,78550562.0
2006-07-25 18:07:00,102.565,102.625,102.565,102.605,4996765.0
2006-07-25 18:08:00,102.605,102.625,102.585,102.618,55084790.0
2006-07-25 18:09:00,102.63,102.655,102.63,102.655,61752747.0
2006-07-25 18:10:00,102.655,102.68,102.595,102.66,72472318.0
2006-07-25 18:11:00,102.66,102.69,102.659,102.68,100319621.0
2006-07-25 18:12:00,102.67,102.695,102.61,102.67,110956305.0
2006-07-25 18:13:00,102.675,102.676,102.659,102.66,83185714.0
2006-07-25 18:14:00,102.662,102.675,102.653,102.653,60993833.0
2006-07-25 18:15:00,102.655,102.7,102.655,102.685,43794614.0
2006-07-25 18:16:00,102.685,102.702,102.685,102.685,39035213.0
2006-07-25 18:17:00,102.68,102.7,102.66,102.7,48840627.0
2006-07-25 18:18:00,102.693,102.698,102.689,102.69,38074466.0
2006-07-25 18:19:00,102.685,102.715,102.677,102.677,61417458.0
2006-07-25 18:20:00,102.68,102.687,102.665,102.67,117579396.0
2006-07-25 18:21:00,102.675,102.675,102.63,102.65,86388320.0
2006-07-25 18:22:00,102.645,102.645,102.625,102.635,255057621.0
2006-07-25 18:23:00,102.627,102.629,102.608,102.608,93193289.0
2006-07-25 18:24:00,102.607,102.65,102.607,102.63,56700583.0
2006-07-25 18:25:00,102.635,102.655,102.62,102.62,100617021.0
2006-07-25 18:26:00,102.625,102.635,102.615,102.635,90162506.0
2006-07-25 18:27:00,102.635,102.638,102.63,102.63,64718907.0
2006-07-25 18:28:00,102.64,102.64,102.62,102.62,77391620.0
2006-07-25 18:29:00,102.635,102.65,102.635,102.635,65071008.0
2006-07-25 18:30:00,102.635,102.7,102.623,102.675,31542872.0
2006-07-25 18:31:00,102.675,102.695,102.653,102.687,46293822.0
2006-07-25 18:32:00,102.69,102.691,102.675,102.675,40999624.0
2006-07-25 18:33:00,102.68,102.7,102.68,102.68,116694083.0
2006-07-25 18:34:00,102.675,102.698,102.675,102.68,43988805.0
2006-07-25 18:35:00,102.675,102.702,102.675,102.68,35104631.0
2006-07-25 18:36:00,102.685,102.685,102.65,102.653,58968810.0
2006-07-25 18:37:00,102.653,102.657,102.635,102.655,27899987.0
2006-07-25 18:38:00,102.655,102.673,102.655,102.67,102978978.0
2006-07-25 18:39:00,102.64,102.7,102.628,102.7,85299590.0
2006-07-25 18:40:00,102.7,102.71,102.665,102.71,92434730.0
2006-07-25 18:41:00,102.703,102.703,102.69,102.69,164050397.0
2006-07-25 18:42:00,102.695,102.71,102.695,102.702,43370993.0
2006-07-25 18:43:00,102.703,102.713,102.695,102.713,92041891.0
2006-07-25 18:44:00,102.715,102.715,102.678,102.693,109472381.0
2006-07-25 18:45:00,102.69,102.718,102.69,102.718,56480776.0
2006-07-25 18:46:00,102.72,102.722,102.715,102.715,130801959.0
2006-07-25 18:47:00,102.715,102.725,102.69,102.69,45967835.0
2006-07-25 18:48:00,102.685,102.71,102.683,102.71,68311033.0
2006-07-25 18:49:00,102.7,102.712,102.69,102.71,88008237.0
2006-07-25 18:50:00,102.7,102.726,102.7,102.725,123613508.0
2006-07-25 18:51:00,102.725,102.735,102.712,102.713,75166732.0
2006-07-25 18:52:00,102.71,102.73,102.71,102.73,27776984.0
2006-07-25 18:53:00,102.73,102.735,102.705,102.705,25270457.0
2006-07-25 18:54:00,102.71,102.715,102.695,102.7,83878366.0
2006-07-25 18:55:00,102.71,102.722,102.708,102.708,53038795.0
2006-07-25 18:56:00,102.715,102.726,102.702,102.705,67056874.0
2006-07-25 18:57:00,102.71,102.73,102.69,102.71,18037563.0
2006-07-25 18:58:00,102.71,102.71,102.683,102.697,108501127.0
2006-07-25 18:59:00,102.7,102.714,102.7,102.705,53989350.0
2006-07-25 19:00:00,102.7,102.703,102.665,102.665,64460295.0
2006-07-25 19:01:00,102.665,102.678,102.665,102.673,18699055.0
2006-07-25 19:02:00,102.67,102.695,102.67,102.68,57308768.0
2006-07-25 19:03:00,102.68,102.693,102.68,102.69,85676220.0
2006-07-25 19:04:00,102.695,102.7,102.685,102.695,55451108.0
2006-07-25 19:05:00,102.695,102.7,102.685,102.7,106125711.0
2006-07-25 19:06:00,102.695,102.703,102.67,102.695,103917221.0
2006-07-25 19:07:00,102.68,102.688,102.678,102.68,69632638.0
2006-07-25 19:08:00,102.68,102.695,102.68,102.69,117459897.0
2006-07-25 19:09:00,102.69,102.715,102.665,102.665,67137184.0
2006-07-25 19:10:00,102.71,102.745,102.71,102.745,67728427.0
2006-07-25 19:11:00,102.745,102.78,102.73,102.75,19196479.0
2006-07-25 19:12:00,102.745,102.76,102.73,102.748,394520360.0
2006-07-25 19:13:00,102.745,102.765,102.72,102.725,127408203.0
2006-07-25 19:14:00,102.73,102.731,102.705,102.725,132756240.0
2006-07-25 19:15:00,102.727,102.737,102.727,102.735,97157898.0
2006-07-25 19:16:00,102.735,102.735,102.705,102.73,82393408.0
2006-07-25 19:17:00,102.725,102.725,102.698,102.698,53881766.0
2006-07-25 19:18:00,102.705,102.735,102.705,102.735,102405544.0
2006-07-25 19:19:00,102.74,102.749,102.74,102.74,60459493.0
2006-07-25 19:20:00,102.74,102.74,102.69,102.74,52912007.0
2006-07-25 19:21:00,102.727,102.74,102.727,102.73,95311678.0
2006-07-25 19:22:00,102.725,102.744,102.717,102.74,58244498.0
2006-07-25 19:23:00,102.74,102.74,102.715,102.725,37856480.0
2006-07-25 19:24:00,102.722,102.74,102.695,102.695,40309310.0
2006-07-25 19:25:00,102.67,102.713,102.67,102.687,123630946.0
2006-07-25 19:26:00,102.705,102.705,102.685,102.69,68214341.0
2006-07-25 19:27:00,102.69,102.713,102.689,102.705,95674842.0
2006-07-25 19:28:00,102.705,102.709,102.695,102.7,53034202.0
2006-07-25 19:29:00,102.703,102.703,102.675,102.7,33868177.0
2006-07-25 19:30:00,102.69,102.717,102.69,102.715,17997117.0
2006-07-25 19:31:00,102.71,102.727,102.71,102.718,131021062.0
2006-07-25 19:32:00,102.72,102.72,102.71,102.715,39500260.0
2006-07-25 19:33:00,102.702,102.745,102.702,102.745,139964919.0
2006-07-25 19:34:00,102.745,102.751,102.74,102.74,111755022.0
2006-07-25 19:35:00,102.755,102.775,102.753,102.76,13417991.0
2006-07-25 19:36:00,102.77,102.78,102.76,102.76,56732115.0
2006-07-25 19:37:00,102.757,102.765,102.745,102.755,92571710.0
2006-07-25 19:38:00,102.715,102.798,102.715,102.78,238644062.0
2006-07-25 19:39:00,102.78,102.785,102.772,102.772,64355022.0
2006-07-25 19:40:00,102.78,102.78,102.75,102.78,109590593.0
2006-07-25 19:41:00,102.78,102.78,102.705,102.705,44865082.0
2006-07-25 19:42:00,102.748,102.758,102.747,102.755,116014606.0
2006-07-25 19:43:00,102.755,102.77,102.745,102.755,179277370.0
2006-07-25 19:44:00,102.755,102.786,102.755,102.783,32837724.0
2006-07-25 19:45:00,102.785,102.79,102.783,102.79,24110434.0
2006-07-25 19:46:00,102.785,102.785,102.754,102.775,32289823.0
2006-07-25 19:47:00,102.77,102.785,102.77,102.785,56121646.0
2006-07-25 19:48:00,102.78,102.805,102.77,102.77,65837505.0
2006-07-25 19:49:00,102.777,102.799,102.77,102.785,14458804.0
2006-07-25 19:50:00,102.783,102.791,102.775,102.782,103216322.0
2006-07-25 19:51:00,102.785,102.792,102.765,102.785,80663084.0
2006-07-25 19:52:00,102.783,102.793,102.76,102.76,31689675.0
2006-07-25 19:53:00,102.76,102.775,102.702,102.737,20042453.0
2006-07-25 19:54:00,102.735,102.745,102.715,102.745,38134694.0
2006-07-25 19:55:00,102.75,102.75,102.721,102.725,44005094.0
2006-07-25 19:56:00,102.723,102.745,102.722,102.73,59451142.0
2006-07-25 19:57:00,102.72,102.735,102.68,102.725,70494813.0
2006-07-25 19:58:00,102.73,102.73,102.72,102.73,41595631.0
2006-07-25 19:59:00,102.72,102.72,102.695,102.695,52856171.0
2006-07-25 20:00:00,102.705,102.72,102.695,102.715,123347645.0
2006-07-25 20:01:00,102.72,102.72,102.68,102.68,23101623.0
2006-07-25 20:02:00,102.682,102.7,102.682,102.69,113499784.0
2006-07-25 20:03:00,102.705,102.705,102.665,102.665,87660027.0
2006-07-25 20:04:00,102.68,102.68,102.657,102.657,102495636.0
2006-07-25 20:05:00,102.665,102.676,102.663,102.675,83697917.0
2006-07-25 20:06:00,102.677,102.683,102.677,102.68,32909400.0
2006-07-25 20:07:00,102.68,102.69,102.68,102.685,72729415.0
2006-07-25 20:08:00,102.68,102.705,102.677,102.69,55642866.0
2006-07-25 20:09:00,102.685,102.685,102.675,102.675,113229268.0
2006-07-25 20:10:00,102.678,102.678,102.625,102.625,48446978.0
2006-07-25 20:11:00,102.67,102.688,102.67,102.683,26232295.0
2006-07-25 20:12:00,102.685,102.705,102.675,102.69,111028924.0
2006-07-25 20:13:00,102.685,102.693,102.68,102.68,61878516.0
2006-07-25 20:14:00,102.675,102.685,102.66,102.67,99060511.0
2006-07-25 20:15:00,102.673,102.68,102.665,102.68,50104646.0
2006-07-25 20:16:00,102.673,102.69,102.665,102.68,45079219.0
2006-07-25 20:17:00,102.678,102.68,102.657,102.657,91301303.0
2006-07-25 20:18:00,102.67,102.675,102.644,102.66,42371702.0
2006-07-25 20:19:00,102.66,102.667,102.658,102.66,17060304.0
2006-07-25 20:20:00,102.655,102.676,102.655,102.665,76141177.0
2006-07-25 20:21:00,102.653,102.658,102.647,102.647,98836157.0
2006-07-25 20:22:00,102.655,102.655,102.64,102.64,33581396.0
2006-07-25 20:23:00,102.65,102.66,102.605,102.645,154724305.0
2006-07-25 20:24:00,102.645,102.67,102.644,102.67,86292160.0
2006-07-25 20:25:00,102.67,102.67,102.65,102.655,24708838.0
2006-07-25 20:26:00,102.657,102.695,102.657,102.685,52147054.0
2006-07-25 20:27:00,102.687,102.695,102.675,102.675,105171282.0
2006-07-25 20:28:00,102.675,102.685,102.65,102.675,115723436.0
2006-07-25 20:29:00,102.685,102.685,102.65,102.675,11612322.0
2006-07-25 20:30:00,102.665,102.67,102.657,102.665,53765775.0
2006-07-25 20:31:00,102.665,102.67,102.655,102.667,81147996.0
2006-07-25 20:32:00,102.658,102.67,102.633,102.655,172723358.0
2006-07-25 20:33:00,102.66,102.66,102.643,102.66,50633805.0
2006-07-25 20:34:00,102.658,102.665,102.64,102.64,110048467.0
2006-07-25 20:35:00,102.63,102.642,102.63,102.635,77113605.0
2006-07-25 20:36:00,102.64,102.64,102.615,102.635,33044610.0
2006-07-25 20:37:00,102.64,102.64,102.62,102.64,23338312.0
2006-07-25 20:38:00,102.64,102.64,102.617,102.62,58437854.0
2006-07-25 20:39:00,102.625,102.635,102.625,102.625,53658606.0
2006-07-25 20:40:00,102.623,102.629,102.62,102.62,73927629.0
2006-07-25 20:41:00,102.62,102.63,102.6,102.618,88695304.0
2006-07-25 20:42:00,102.607,102.64,102.605,102.63,37933175.0
2006-07-25 20:43:00,102.63,102.665,102.63,102.665,132078999.0
2006-07-25 20:44:00,102.667,102.667,102.642,102.642,75881889.0
2006-07-25 20:45:00,102.65,102.665,102.649,102.665,34173387.0
2006-07-25 20:46:00,102.655,102.665,102.61,102.655,65704775.0
2006-07-25 20:47:00,102.66,102.66,102.635,102.65,143918527.0
2006-07-25 20:48:00,102.66,102.66,102.65,102.652,91129161.0
2006-07-25 20:49:00,102.657,102.66,102.655,102.655,32700485.0
2006-07-25 20:50:00,102.65,102.67,102.65,102.67,28631863.0
2006-07-25 20:51:00,102.67,102.67,102.641,102.643,77323855.0
2006-07-25 20:52:00,102.64,102.665,102.638,102.638,137692041.0
2006-07-25 20:53:00,102.635,102.64,102.63,102.64,21369470.0
2006-07-25 20:54:00,102.633,102.645,102.627,102.64,62179516.0
2006-07-25 20:55:00,102.64,102.648,102.633,102.648,31723069.0
2006-07-25 20:56:00,102.645,102.645,102.597,102.597,20699320.0
2006-07-25 20:57:00,102.61,102.617,102.58,102.58,240874033.0
2006-07-25 20:58:00,102.59,102.592,102.55,102.55,57548583.0
2006-07-25 20:59:00,102.565,102.565,102.52,102.555,68133636.0
2006-07-25 21:00:00,102.56,102.6,102.56,102.59,22944794.0
2006-07-25 21:01:00,102.585,102.615,102.585,102.615,125107679.0
2006-07-25 21:02:00,102.605,102.614,102.597,102.61,111604700.0
2006-07-25 21:03:00,102.605,102.63,102.605,102.63,60800918.0
2006-07-25 21:04:00,102.623,102.623,102.59,102.59,35371216.0
2006-07-25 21:05:00,102.6,102.62,102.6,102.62,31075568.0
2006-07-25 21:06:00,102.62,102.62,102.608,102.61,42965975.0
2006-07-25 21:07:00,102.62,102.62,102.598,102.605,102066722.0
2006-07-25 21:08:00,102.6,102.615,102.587,102.587,168670924.0
2006-07-25 21:09:00,102.59,102.607,102.585,102.585,122429972.0
2006-07-25 21:10:00,102.582,102.596,102.575,102.585,15372073.0
2006-07-25 21:11:00,102.59,102.59,102.575,102.58,16437685.0
2006-07-25 21:12:00,102.58,102.595,102.547,102.58,83657315.0
2006-07-25 21:13:00,102.58,102.6,102.58,102.59,84428903.0
2006-07-25 21:14:00,102.592,102.61,102.577,102.6,129440010.0
2006-07-25 21:15:00,102.6,102.62,102.595,102.595,101260383.0
2006-07-25 21:16:00,102.595,102.6,102.587,102.59,119442202.0
2006-07-25 21:17:00,102.595,102.605,102.593,102.595,30919199.0
2006-07-25 21:18:00,102.6,102.615,102.592,102.615,43399963.0
2006-07-25 21:19:00,102.61,102.614,102.595,102.6,103661978.0
2006-07-25 21:20:00,102.592,102.61,102.586,102.59,19373110.0
2006-07-25 21:21:00,102.59,102.605,102.575,102.575,161588638.0
2006-07-25 21:22:00,102.575,102.602,102.575,102.575,34487021.0
2006-07-25 21:23:00,102.575,102.59,102.575,102.59,39177939.0
2006-07-25 21:24:00,102.59,102.59,102.57,102.585,22842212.0
2006-07-25 21:25:00,102.585,102.605,102.585,102.595,78846892.0
2006-07-25 21:26:00,102.595,102.596,102.565,102.59,35616295.0
2006-07-25 21:27:00,102.6,102.6,102.578,102.578,129300872.0
2006-07-25 21:28:00,102.583,102.59,102.58,102.59,48750658.0
2006-07-25 21:29:00,102.585,102.61,102.585,102.59,106006582.0
2006-07-25 21:30:00,102.593,102.61,102.59,102.61,27925362.0
2006-07-25 21:31:00,102.61,102.62,102.6,102.605,42594004.0
2006-07-25 21:32:00,102.588,102.595,102.58,102.587,58498621.0
2006-07-25 21:33:00,102.583,102.59,102.583,102.587,30822588.0
2006-07-25 21:34:00,102.585,102.603,102.585,102.6,107117462.0
2006-07-25 21:35:00,102.605,102.605,102.594,102.595,54552116.0
2006-07-25 21:36:00,102.59,102.597,102.57,102.59,78850553.0
2006-07-25 21:37:00,102.58,102.61,102.58,102.61,112284352.0
2006-07-25 21:38:00,102.62,102.62,102.587,102.615,108549282.0
2006-07-25 21:39:00,102.615,102.615,102.6,102.615,40864213.0
2006-07-25 21:40:00,102.61,102.626,102.59,102.59,133285971.0
2006-07-25 21:41:00,102.603,102.62,102.588,102.588,207159616.0
2006-07-25 21:42:00,102.6,102.61,102.6,102.605,89329334.0
2006-07-25 21:43:00,102.605,102.62,102.598,102.62,56613400.0
2006-07-25 21:44:00,102.62,102.62,102.6,102.6,58509472.0
2006-07-25 21:45:00,102.603,102.603,102.59,102.59,141699695.0
2006-07-25 21:46:00,102.59,102.61,102.59,102.61,52622309.0
2006-07-25 21:47:00,102.6,102.635,102.6,102.62,176296878.0
2006-07-25 21:48:00,102.625,102.63,102.62,102.63,44928827.0
2006-07-25 21:49:00,102.63,102.637,102.615,102.615,13539675.0
2006-07-25 21:50:00,102.613,102.658,102.613,102.655,84666731.0
2006-07-25 21:51:00,102.648,102.69,102.635,102.667,61788473.0
2006-07-25 21:52:00,102.675,102.705,102.675,102.693,15328579.0
2006-07-25 21:53:00,102.693,102.7,102.663,102.665,36537249.0
2006-07-25 21:54:00,102.68,102.702,102.68,102.695,37031267.0
2006-07-25 21:55:00,102.7,102.71,102.665,102.665,91891970.0
2006-07-25 21:56:00,102.662,102.683,102.662,102.683,115890620.0
2006-07-25 21:57:00,102.688,102.688,102.673,102.675,131818071.0
2006-07-25 21:58:00,102.68,102.68,102.665,102.665,50526812.0
2006-07-25 21:59:00,102.66,102.696,102.66,102.66,117419363.0
2006-07-25 22:00:00,102.663,102.67,102.66,102.665,104020936.0
2006-07-25 22:01:00,102.675,102.675,102.655,102.655,131256582.0
2006-07-25 22:02:00,102.66,102.68,102.66,102.665,106128468.0
2006-07-25 22:03:00,102.675,102.675,102.65,102.665,67528050.0
2006-07-25 22:04:00,102.66,102.674,102.653,102.653,311804311.0
2006-07-25 22:05:00,102.65,102.67,102.61,102.65,39961464.0
2006-07-25 22:06:00,102.65,102.65,102.641,102.65,72754321.0
2006-07-25 22:07:00,102.66,102.66,102.635,102.66,303285023.0
2006-07-25 22:08:00,102.652,102.675,102.65,102.655,239249116.0
2006-07-25 22:09:00,102.66,102.66,102.642,102.653,84743873.0
2006-07-25 22:10:00,102.657,102.658,102.627,102.643,36868094.0
2006-07-25 22:11:00,102.65,102.666,102.645,102.645,85763264.0
2006-07-25 22:12:00,102.645,102.662,102.638,102.66,76669874.0
2006-07-25 22:13:00,102.657,102.66,102.645,102.66,61413214.0
2006-07-25 22:14:00,102.653,102.659,102.614,102.653,256538528.0
2006-07-25 22:15:00,102.66,102.66,102.645,102.65,144442956.0
2006-07-25 22:16:00,102.643,102.66,102.64,102.66,129102462.0
2006-07-25 22:17:00,102.655,102.655,102.601,102.635,173982232.0
2006-07-25 22:18:00,102.635,102.66,102.605,102.605,64801978.0
2006-07-25 22:19:00,102.65,102.655,102.638,102.645,220208727.0
2006-07-25 22:20:00,102.65,102.65,102.63,102.64,174864829.0
2006-07-25 22:21:00,102.64,102.64,102.619,102.625,88924545.0
2006-07-25 22:22:00,102.63,102.635,102.617,102.625,42823763.0
2006-07-25 22:23:00,102.625,102.64,102.619,102.628,145797007.0
2006-07-25 22:24:00,102.63,102.63,102.61,102.63,121144015.0
2006-07-25 22:25:00,102.625,102.635,102.62,102.63,98890263.0
2006-07-25 22:26:00,102.628,102.635,102.623,102.63,93823621.0
2006-07-25 22:27:00,102.63,102.635,102.61,102.615,114020822.0
2006-07-25 22:28:00,102.605,102.63,102.605,102.63,110727047.0
2006-07-25 22:29:00,102.625,102.629,102.58,102.615,115301488.0
2006-07-25 22:30:00,102.615,102.625,102.598,102.598,213971319.0
2006-07-25 22:31:00,102.605,102.626,102.602,102.615,70881854.0
2006-07-25 22:32:00,102.615,102.616,102.607,102.61,27531241.0
2006-07-25 22:33:00,102.605,102.615,102.6,102.603,134356137.0
2006-07-25 22:34:00,102.61,102.61,102.595,102.6,68858137.0
2006-07-25 22:35:00,102.595,102.611,102.593,102.595,72943005.0
2006-07-25 22:36:00,102.6,102.61,102.595,102.61,120166568.0
2006-07-25 22:37:00,102.605,102.605,102.58,102.582,334508462.0
2006-07-25 22:38:00,102.58,102.59,102.58,102.58,153328769.0
2006-07-25 22:39:00,102.59,102.619,102.59,102.593,178737362.0
2006-07-25 22:40:00,102.592,102.615,102.592,102.615,103409002.0
2006-07-25 22:41:00,102.615,102.622,102.568,102.605,78567701.0
2006-07-25 22:42:00,102.603,102.627,102.603,102.625,173098614.0
2006-07-25 22:43:00,102.617,102.63,102.614,102.615,192049336.0
2006-07-25 22:44:00,102.605,102.62,102.587,102.62,133341094.0
2006-07-25 22:45:00,102.625,102.656,102.589,102.635,106460831.0
2006-07-25 22:46:00,102.64,102.655,102.62,102.637,68646175.0
2006-07-25 22:47:00,102.64,102.655,102.627,102.64,98029849.0
2006-07-25 22:48:00,102.64,102.64,102.62,102.625,69068170.0
2006-07-25 22:49:00,102.625,102.635,102.612,102.625,178885045.0
2006-07-25 22:50:00,102.64,102.64,102.624,102.63,55839077.0
2006-07-25 22:51:00,102.64,102.648,102.637,102.64,79972798.0
2006-07-25 22:52:00,102.63,102.66,102.623,102.635,123905749.0
2006-07-25 22:53:00,102.625,102.66,102.625,102.655,59611913.0
2006-07-25 22:54:00,102.655,102.671,102.655,102.655,369507233.0
2006-07-25 22:55:00,102.66,102.663,102.645,102.663,114420542.0
2006-07-25 22:56:00,102.67,102.682,102.67,102.675,225566612.0
2006-07-25 22:57:00,102.67,102.703,102.654,102.67,217003887.0
2006-07-25 22:58:00,102.66,102.675,102.64,102.665,233170422.0
2006-07-25 22:59:00,102.67,102.67,102.615,102.663,113194334.0
2006-07-25 23:00:00,102.67,102.67,102.66,102.665,57287123.0
2006-07-25 23:27:00,102.665,102.665,102.573,102.573,26251381.0
2006-07-25 23:28:00,102.58,102.585,102.573,102.58,60973782.0
2006-07-25 23:29:00,102.57,102.58,102.57,102.572,201137519.0
2006-07-25 23:30:00,102.58,102.58,102.565,102.572,137542115.0
2006-07-25 23:31:00,102.565,102.58,102.56,102.562,88264981.0
2006-07-25 23:32:00,102.565,102.57,102.558,102.57,65975046.0
2006-07-25 23:33:00,102.57,102.575,102.563,102.575,12960065.0
2006-07-25 23:34:00,102.555,102.575,102.555,102.57,37227566.0
2006-07-25 23:35:00,102.575,102.582,102.567,102.567,19513009.0
2006-07-25 23:36:00,102.565,102.567,102.555,102.555,94450699.0
2006-07-25 23:37:00,102.555,102.555,102.545,102.555,115991117.0
2006-07-25 23:38:00,102.555,102.57,102.533,102.57,11847358.0
2006-07-25 23:39:00,102.57,102.578,102.56,102.56,102963459.0
2006-07-25 23:40:00,102.555,102.56,102.55,102.56,41074951.0
2006-07-25 23:41:00,102.56,102.565,102.558,102.565,95726752.0
2006-07-25 23:42:00,102.575,102.575,102.55,102.56,91388258.0
2006-07-25 23:43:00,102.555,102.565,102.55,102.56,77959844.0
2006-07-25 23:44:00,102.56,102.565,102.558,102.56,52691736.0
2006-07-25 23:45:00,102.56,102.56,102.54,102.555,15777559.0
2006-07-25 23:46:00,102.56,102.56,102.536,102.55,9113487.0
2006-07-25 23:47:00,102.54,102.55,102.54,102.543,38167182.0
2006-07-25 23:48:00,102.54,102.565,102.54,102.56,159378888.0
2006-07-25 23:49:00,102.555,102.59,102.555,102.59,20519637.0
2006-07-25 23:50:00,102.59,102.602,102.565,102.565,148740282.0
2006-07-25 23:51:00,102.56,102.57,102.555,102.57,57902268.0
2006-07-25 23:52:00,102.563,102.58,102.55,102.55,51126091.0
2006-07-25 23:53:00,102.54,102.57,102.54,102.56,96547344.0
2006-07-25 23:54:00,102.555,102.585,102.555,102.585,108768575.0
2006-07-25 23:55:00,102.575,102.594,102.574,102.583,51142981.0
2006-07-25 23:56:00,102.58,102.603,102.565,102.565,79829527.0
2006-07-25 23:57:00,102.575,102.575,102.557,102.565,89777028.0
2006-07-25 23:58:00,102.562,102.575,102.56,102.57,102893757.0
2006-07-25 23:59:00,102.575,102.575,102.525,102.57,58540973.0
2006-07-26 00:00:00,102.57,102.61,102.57,102.595,94604945.0
2006-07-26 00:01:00,102.6,102.615,102.599,102.605,124274595.0
2006-07-26 00:02:00,102.605,102.62,102.605,102.62,119056209.0
2006-07-26 00:03:00,102.62,102.626,102.6,102.6,220611439.0
2006-07-26 00:04:00,102.61,102.61,102.587,102.605,93044841.0
2006-07-26 00:05:00,102.605,102.613,102.595,102.603,66302724.0
2006-07-26 00:06:00,102.6,102.611,102.6,102.6,47443272.0
2006-07-26 00:07:00,102.59,102.61,102.587,102.6,26460593.0
2006-07-26 00:08:00,102.605,102.611,102.595,102.595,84961958.0
2006-07-26 00:09:00,102.598,102.6,102.592,102.6,23901221.0
2006-07-26 00:10:00,102.595,102.61,102.59,102.597,98455120.0
2006-07-26 00:11:00,102.59,102.59,102.562,102.575,41397918.0
2006-07-26 00:12:00,102.585,102.585,102.56,102.565,58895302.0
2006-07-26 00:13:00,102.57,102.58,102.565,102.58,38157431.0
2006-07-26 00:14:00,102.53,102.59,102.53,102.583,149989554.0
2006-07-26 00:15:00,102.595,102.595,102.585,102.59,29024861.0
2006-07-26 00:16:00,102.59,102.59,102.555,102.555,179767118.0
2006-07-26 00:17:00,102.55,102.57,102.55,102.555,130116450.0
2006-07-26 00:18:00,102.56,102.56,102.55,102.56,59672839.0
2006-07-26 00:19:00,102.553,102.56,102.55,102.555,107793856.0
2006-07-26 00:20:00,102.555,102.559,102.542,102.542,51631201.0
2006-07-26 00:21:00,102.542,102.545,102.518,102.535,34030083.0
2006-07-26 00:22:00,102.54,102.55,102.52,102.535,98126739.0
2006-07-26 00:23:00,102.54,102.545,102.538,102.54,65971347.0
2006-07-26 00:24:00,102.532,102.55,102.52,102.522,60585672.0
2006-07-26 00:25:00,102.53,102.54,102.525,102.54,109912792.0
2006-07-26 00:26:00,102.533,102.545,102.525,102.535,122110686.0
2006-07-26 00:27:00,102.54,102.55,102.523,102.525,90853615.0
2006-07-26 00:28:00,102.525,102.536,102.525,102.528,91594637.0
2006-07-26 00:29:00,102.485,102.554,102.485,102.528,48629536.0
2006-07-26 00:30:00,102.535,102.545,102.535,102.54,50800553.0
2006-07-26 00:31:00,102.525,102.54,102.525,102.54,13187243.0
2006-07-26 00:32:00,102.54,102.54,102.525,102.525,55426207.0
2006-07-26 00:33:00,102.535,102.549,102.525,102.525,81070669.0
2006-07-26 00:34:00,102.525,102.545,102.525,102.53,59329870.0
2006-07-26 00:35:00,102.527,102.55,102.527,102.528,136857358.0
2006-07-26 00:36:00,102.54,102.554,102.54,102.54,16622579.0
2006-07-26 00:37:00,102.54,102.55,102.535,102.55,145866205.0
2006-07-26 00:38:00,102.55,102.551,102.542,102.545,77845046.0
2006-07-26 00:39:00,102.533,102.55,102.533,102.55,30670789.0
2006-07-26 00:40:00,102.55,102.555,102.538,102.542,55212086.0
2006-07-26 00:41:00,102.545,102.56,102.545,102.56,53431053.0
2006-07-26 00:42:00,102.56,102.56,102.552,102.56,21187614.0
2006-07-26 00:43:00,102.552,102.566,102.552,102.565,58572664.0
2006-07-26 00:44:00,102.565,102.58,102.565,102.58,88184723.0
2006-07-26 00:45:00,102.58,102.59,102.58,102.585,31739538.0
2006-07-26 00:46:00,102.595,102.602,102.587,102.59,34032854.0
2006-07-26 00:47:00,102.588,102.615,102.584,102.615,78238734.0
2006-07-26 00:48:00,102.608,102.615,102.605,102.605,26754002.0
2006-07-26 00:49:00,102.597,102.617,102.595,102.595,79917664.0
2006-07-26 00:50:00,102.615,102.62,102.604,102.62,54518580.0
2006-07-26 00:51:00,102.615,102.629,102.605,102.605,36643411.0
2006-07-26 00:52:00,102.61,102.62,102.607,102.61,67632745.0
2006-07-26 00:53:00,102.602,102.615,102.602,102.615,63515903.0
2006-07-26 00:54:00,102.61,102.621,102.609,102.613,80868340.0
2006-07-26 00:55:00,102.615,102.63,102.61,102.63,144410188.0
2006-07-26 00:56:00,102.63,102.63,102.578,102.627,66661719.0
2006-07-26 00:57:00,102.623,102.623,102.62,102.62,35789970.0
2006-07-26 00:58:00,102.625,102.641,102.625,102.632,21766920.0
2006-07-26 00:59:00,102.635,102.638,102.633,102.638,85463570.0
2006-07-26 01:00:00,102.64,102.67,102.64,102.67,85121090.0
2006-07-26 01:01:00,102.662,102.672,102.66,102.66,32284299.0
2006-07-26 01:02:00,102.65,102.676,102.65,102.655,116825702.0
2006-07-26 01:03:00,102.66,102.68,102.657,102.66,168016609.0
2006-07-26 01:04:00,102.668,102.675,102.665,102.665,20512193.0
2006-07-26 01:05:00,102.67,102.68,102.663,102.68,45485911.0
2006-07-26 01:06:00,102.677,102.7,102.676,102.7,83261807.0
2006-07-26 01:07:00,102.695,102.711,102.647,102.67,63814824.0
2006-07-26 01:08:00,102.68,102.68,102.628,102.628,40361556.0
2006-07-26 01:09:00,102.622,102.625,102.613,102.623,134182593.0
2006-07-26 01:10:00,102.58,102.648,102.58,102.62,89035900.0
2006-07-26 01:11:00,102.62,102.626,102.606,102.61,91159596.0
2006-07-26 01:12:00,102.613,102.626,102.603,102.62,23511614.0
2006-07-26 01:13:00,102.62,102.62,102.6,102.615,114698332.0
2006-07-26 01:14:00,102.615,102.63,102.615,102.63,70333415.0
2006-07-26 01:15:00,102.625,102.63,102.62,102.63,86972814.0
2006-07-26 01:16:00,102.63,102.64,102.623,102.625,42126158.0
2006-07-26 01:17:00,102.62,102.645,102.62,102.645,18321776.0
2006-07-26 01:18:00,102.647,102.649,102.632,102.64,90106911.0
2006-07-26 01:19:00,102.635,102.641,102.63,102.64,69423879.0
2006-07-26 01:20:00,102.64,102.655,102.64,102.655,55774431.0
2006-07-26 01:21:00,102.655,102.661,102.645,102.65,36956559.0
2006-07-26 01:22:00,102.65,102.655,102.645,102.645,68690509.0
2006-07-26 01:23:00,102.65,102.658,102.635,102.647,54225218.0
2006-07-26 01:24:00,102.647,102.669,102.645,102.645,76880211.0
2006-07-26 01:25:00,102.64,102.655,102.606,102.635,70810278.0
2006-07-26 01:26:00,102.64,102.653,102.629,102.632,31020037.0
2006-07-26 01:27:00,102.635,102.654,102.598,102.635,126203424.0
2006-07-26 01:28:00,102.635,102.65,102.635,102.637,94815072.0
2006-07-26 01:29:00,102.635,102.636,102.623,102.623,24579151.0
2006-07-26 01:30:00,102.62,102.63,102.62,102.622,18615876.0
2006-07-26 01:31:00,102.625,102.635,102.617,102.63,71477320.0
2006-07-26 01:32:00,102.62,102.633,102.617,102.625,80611552.0
2006-07-26 01:33:00,102.615,102.625,102.615,102.625,141852198.0
2006-07-26 01:34:00,102.623,102.64,102.602,102.63,20439074.0
2006-07-26 01:35:00,102.622,102.635,102.622,102.635,25691372.0
2006-07-26 01:36:00,102.63,102.64,102.63,102.63,203349766.0
2006-07-26 01:37:00,102.63,102.645,102.63,102.63,118094106.0
2006-07-26 01:38:00,102.638,102.639,102.623,102.63,90906597.0
2006-07-26 01:39:00,102.627,102.63,102.6,102.6,100274686.0
2006-07-26 01:40:00,102.605,102.62,102.603,102.62,160767268.0
2006-07-26 01:41:00,102.615,102.62,102.61,102.62,5532581.0
2006-07-26 01:42:00,102.62,102.62,102.605,102.617,287627473.0
2006-07-26 01:43:00,102.62,102.625,102.6,102.6,49295875.0
2006-07-26 01:44:00,102.605,102.639,102.605,102.62,76370950.0
2006-07-26 01:45:00,102.62,102.65,102.62,102.635,68791597.0
2006-07-26 01:46:00,102.64,102.64,102.61,102.61,71947933.0
2006-07-26 01:47:00,102.61,102.625,102.61,102.615,73601776.0
2006-07-26 01:48:00,102.61,102.613,102.59,102.605,38158980.0
2006-07-26 01:49:00,102.61,102.61,102.597,102.605,112315037.0
2006-07-26 01:50:00,102.603,102.605,102.58,102.58,56220353.0
2006-07-26 01:51:00,102.605,102.615,102.597,102.615,93157971.0
2006-07-26 01:52:00,102.6,102.635,102.6,102.61,61877251.0
2006-07-26 01:53:00,102.612,102.62,102.595,102.595,172607092.0
2006-07-26 01:54:00,102.595,102.61,102.595,102.605,105128205.0
2006-07-26 01:55:00,102.6,102.612,102.582,102.605,44762459.0
2006-07-26 01:56:00,102.605,102.605,102.59,102.605,42097397.0
2006-07-26 01:57:00,102.605,102.608,102.597,102.605,85936075.0
2006-07-26 01:58:00,102.615,102.615,102.595,102.595,17124798.0
2006-07-26 01:59:00,102.592,102.592,102.56,102.56,117668313.0
2006-07-26 02:00:00,102.56,102.58,102.56,102.562,120883823.0
2006-07-26 02:01:00,102.565,102.58,102.562,102.575,17656251.0
2006-07-26 02:02:00,102.565,102.575,102.557,102.565,79291445.0
2006-07-26 02:03:00,102.565,102.565,102.535,102.535,41813069.0
2006-07-26 02:04:00,102.535,102.543,102.52,102.52,45223742.0
2006-07-26 02:05:00,102.525,102.58,102.525,102.565,101720567.0
2006-07-26 02:06:00,102.565,102.565,102.542,102.562,164764306.0
2006-07-26 02:07:00,102.56,102.577,102.56,102.56,59043180.0
2006-07-26 02:08:00,102.575,102.575,102.547,102.555,90655868.0
2006-07-26 02:09:00,102.53,102.565,102.53,102.533,52591536.0
2006-07-26 02:10:00,102.535,102.56,102.534,102.56,121605713.0
2006-07-26 02:11:00,102.555,102.555,102.54,102.54,41186161.0
2006-07-26 02:12:00,102.545,102.559,102.544,102.55,78710062.0
2006-07-26 02:13:00,102.55,102.57,102.55,102.57,68151873.0
2006-07-26 02:14:00,102.565,102.57,102.558,102.57,70904552.0
2006-07-26 02:15:00,102.57,102.585,102.568,102.585,74646616.0
2006-07-26 02:16:00,102.58,102.597,102.575,102.58,48696902.0
2006-07-26 02:17:00,102.577,102.59,102.573,102.58,282986484.0
2006-07-26 02:18:00,102.58,102.585,102.58,102.585,5669791.0
2006-07-26 02:19:00,102.59,102.59,102.58,102.585,167431021.0
2006-07-26 02:20:00,102.58,102.594,102.57,102.587,102551328.0
2006-07-26 02:21:00,102.59,102.59,102.567,102.588,93419580.0
2006-07-26 02:22:00,102.58,102.594,102.57,102.57,118449456.0
2006-07-26 02:23:00,102.57,102.585,102.55,102.55,195829896.0
2006-07-26 02:24:00,102.555,102.555,102.542,102.542,26013943.0
2006-07-26 02:25:00,102.55,102.56,102.524,102.543,19445414.0
2006-07-26 02:26:00,102.545,102.545,102.512,102.525,140894121.0
2006-07-26 02:27:00,102.535,102.552,102.528,102.53,86791079.0
2006-07-26 02:28:00,102.54,102.542,102.49,102.515,67738176.0
2006-07-26 02:29:00,102.512,102.54,102.512,102.52,19241215.0
2006-07-26 02:30:00,102.523,102.527,102.512,102.525,24158789.0
2006-07-26 02:31:00,102.525,102.533,102.515,102.515,49958696.0
2006-07-26 02:32:00,102.515,102.515,102.459,102.495,117169641.0
2006-07-26 02:33:00,102.482,102.508,102.482,102.49,30865710.0
2006-07-26 02:34:00,102.485,102.507,102.45,102.48,77959129.0
2006-07-26 02:35:00,102.485,102.506,102.477,102.477,73344983.0
2006-07-26 02:36:00,102.477,102.5,102.476,102.5,53198485.0
2006-07-26 02:37:00,102.495,102.505,102.48,102.5,63969558.0
2006-07-26 02:38:00,102.5,102.506,102.494,102.505,34503369.0
2006-07-26 02:39:00,102.505,102.52,102.503,102.52,55491423.0
2006-07-26 02:40:00,102.52,102.528,102.515,102.515,69312977.0
2006-07-26 02:41:00,102.52,102.528,102.511,102.527,89188271.0
2006-07-26 02:42:00,102.525,102.53,102.51,102.51,17762264.0
2006-07-26 02:43:00,102.515,102.525,102.513,102.52,40827833.0
2006-07-26 02:44:00,102.52,102.52,102.502,102.505,84984186.0
2006-07-26 02:45:00,102.5,102.513,102.5,102.505,67935298.0
2006-07-26 02:46:00,102.505,102.511,102.505,102.51,107900593.0
2006-07-26 02:47:00,102.51,102.525,102.503,102.503,22170311.0
2006-07-26 02:48:00,102.5,102.506,102.495,102.5,98668250.0
2006-07-26 02:49:00,102.5,102.5,102.45,102.45,86316916.0
2006-07-26 02:50:00,102.493,102.5,102.492,102.492,140490626.0
2006-07-26 02:51:00,102.498,102.52,102.498,102.52,40061097.0
2006-07-26 02:52:00,102.51,102.51,102.459,102.495,58766758.0
2006-07-26 02:53:00,102.5,102.5,102.475,102.477,76052069.0
2006-07-26 02:54:00,102.48,102.491,102.48,102.48,46005777.0
2006-07-26 02:55:00,102.475,102.498,102.475,102.498,19164902.0
2006-07-26 02:56:00,102.49,102.52,102.489,102.52,171270758.0
2006-07-26 02:57:00,102.515,102.515,102.505,102.51,117934288.0
2006-07-26 02:58:00,102.52,102.523,102.495,102.522,31570798.0
2006-07-26 02:59:00,102.53,102.533,102.52,102.52,79701397.0
2006-07-26 03:00:00,102.518,102.54,102.515,102.515,90179980.0
2006-07-26 03:01:00,102.512,102.523,102.507,102.515,23473438.0
2006-07-26 03:02:00,102.51,102.52,102.51,102.513,32643168.0
2006-07-26 03:03:00,102.517,102.54,102.482,102.54,71113418.0
2006-07-26 03:04:00,102.528,102.542,102.525,102.525,132962145.0
2006-07-26 03:05:00,102.523,102.531,102.518,102.52,77002801.0
2006-07-26 03:06:00,102.523,102.529,102.522,102.522,59145084.0
2006-07-26 03:07:00,102.53,102.53,102.515,102.52,65415171.0
2006-07-26 03:08:00,102.515,102.525,102.512,102.515,38442522.0
2006-07-26 03:09:00,102.52,102.535,102.505,102.535,53475804.0
2006-07-26 03:10:00,102.515,102.536,102.515,102.517,79520067.0
2006-07-26 03:11:00,102.525,102.538,102.519,102.538,25518889.0
2006-07-26 03:12:00,102.545,102.545,102.5,102.508,71516208.0
2006-07-26 03:13:00,102.51,102.535,102.503,102.535,31288825.0
2006-07-26 03:14:00,102.525,102.54,102.515,102.54,33938770.0
2006-07-26 03:15:00,102.54,102.54,102.523,102.535,93110256.0
2006-07-26 03:16:00,102.535,102.536,102.528,102.532,55424548.0
2006-07-26 03:17:00,102.54,102.547,102.52,102.52,22547211.0
2006-07-26 03:18:00,102.52,102.55,102.52,102.525,58229133.0
2006-07-26 03:19:00,102.522,102.55,102.521,102.55,56500293.0
2006-07-26 03:20:00,102.55,102.55,102.523,102.523,31470130.0
2006-07-26 03:21:00,102.535,102.535,102.517,102.52,82796262.0
2006-07-26 03:22:00,102.52,102.55,102.52,102.55,145895378.0
2006-07-26 03:23:00,102.55,102.565,102.53,102.53,18463376.0
2006-07-26 03:24:00,102.518,102.55,102.518,102.527,130751275.0
2006-07-26 03:25:00,102.53,102.541,102.525,102.525,54848728.0
2006-07-26 03:26:00,102.525,102.559,102.525,102.535,85391479.0
2006-07-26 03:27:00,102.525,102.55,102.525,102.54,57801866.0
2006-07-26 03:28:00,102.54,102.54,102.525,102.525,12474925.0
2006-07-26 03:29:00,102.54,102.545,102.538,102.545,54117985.0
2006-07-26 03:30:00,102.538,102.538,102.455,102.455,50278675.0
2006-07-26 03:31:00,102.498,102.527,102.495,102.515,84504690.0
2006-07-26 03:32:00,102.515,102.54,102.51,102.54,85236528.0
2006-07-26 03:33:00,102.535,102.535,102.511,102.513,121177617.0
2006-07-26 03:34:00,102.52,102.525,102.51,102.51,113288797.0
2006-07-26 03:35:00,102.502,102.502,102.491,102.492,63070655.0
2006-07-26 03:36:00,102.5,102.5,102.479,102.48,61005499.0
2006-07-26 03:37:00,102.473,102.473,102.458,102.47,35967956.0
2006-07-26 03:38:00,102.475,102.49,102.469,102.472,31480188.0
2006-07-26 03:39:00,102.472,102.49,102.472,102.475,54589976.0
2006-07-26 03:40:00,102.475,102.49,102.46,102.473,118467805.0
2006-07-26 03:41:00,102.48,102.48,102.465,102.47,55344871.0
2006-07-26 03:42:00,102.465,102.48,102.455,102.46,131897063.0
2006-07-26 03:43:00,102.465,102.477,102.465,102.47,176190452.0
2006-07-26 03:44:00,102.47,102.475,102.47,102.475,30963153.0
2006-07-26 03:45:00,102.463,102.463,102.41,102.41,149839713.0
2006-07-26 03:46:00,102.46,102.48,102.455,102.46,39627615.0
2006-07-26 03:47:00,102.455,102.465,102.44,102.465,56876199.0
2006-07-26 03:48:00,102.455,102.461,102.455,102.46,38853044.0
2006-07-26 03:49:00,102.467,102.469,102.45,102.455,102312293.0
2006-07-26 03:50:00,102.46,102.48,102.45,102.468,25609366.0
2006-07-26 03:51:00,102.465,102.471,102.463,102.465,80281543.0
2006-07-26 03:52:00,102.465,102.465,102.435,102.44,25445326.0
2006-07-26 03:53:00,102.45,102.45,102.41,102.41,50082629.0
2006-07-26 03:54:00,102.413,102.425,102.405,102.405,71064012.0
2006-07-26 03:55:00,102.405,102.44,102.405,102.44,85112369.0
2006-07-26 03:56:00,102.43,102.45,102.418,102.44,207497586.0
2006-07-26 03:57:00,102.44,102.47,102.425,102.455,118605507.0
2006-07-26 03:58:00,102.455,102.455,102.365,102.38,120234708.0
2006-07-26 03:59:00,102.375,102.44,102.365,102.42,88956225.0
2006-07-26 04:00:00,102.42,102.437,102.398,102.405,53291736.0
2006-07-26 04:01:00,102.4,102.405,102.39,102.392,101313270.0
2006-07-26 04:02:00,102.395,102.435,102.395,102.435,89392639.0
2006-07-26 04:03:00,102.425,102.435,102.405,102.41,87744038.0
2006-07-26 04:04:00,102.415,102.43,102.41,102.425,46954627.0
2006-07-26 04:05:00,102.425,102.427,102.417,102.425,111226691.0
2006-07-26 04:06:00,102.43,102.43,102.42,102.42,101287605.0
2006-07-26 04:07:00,102.43,102.437,102.413,102.413,52534001.0
2006-07-26 04:08:00,102.42,102.42,102.405,102.41,62327522.0
2006-07-26 04:09:00,102.415,102.436,102.41,102.41,164408398.0
2006-07-26 04:10:00,102.41,102.412,102.395,102.405,20902146.0
2006-07-26 04:11:00,102.41,102.425,102.4,102.4,162830903.0
2006-07-26 04:12:00,102.403,102.403,102.38,102.39,34827250.0
2006-07-26 04:13:00,102.4,102.4,102.382,102.4,8863535.0
2006-07-26 04:14:00,102.395,102.395,102.387,102.39,16163875.0
2006-07-26 04:15:00,102.39,102.405,102.39,102.4,56318657.0
2006-07-26 04:16:00,102.4,102.4,102.37,102.385,71667443.0
2006-07-26 04:17:00,102.39,102.395,102.385,102.395,97252594.0
2006-07-26 04:18:00,102.385,102.4,102.383,102.4,103678927.0
2006-07-26 04:19:00,102.4,102.415,102.4,102.415,39651463.0
2006-07-26 04:20:00,102.42,102.43,102.404,102.43,104840094.0
2006-07-26 04:21:00,102.43,102.43,102.39,102.425,11532521.0
2006-07-26 04:22:00,102.425,102.433,102.422,102.425,122482701.0
2006-07-26 04:23:00,102.425,102.433,102.425,102.425,95655961.0
2006-07-26 04:24:00,102.427,102.433,102.424,102.425,20311243.0
2006-07-26 04:25:00,102.42,102.42,102.405,102.415,34636740.0
2006-07-26 04:26:00,102.435,102.44,102.431,102.44,12041313.0
2006-07-26 04:27:00,102.44,102.44,102.43,102.435,70298397.0
2006-07-26 04:28:00,102.435,102.44,102.425,102.425,52356318.0
2006-07-26 04:29:00,102.432,102.44,102.429,102.44,47369742.0
2006-07-26 04:30:00,102.432,102.44,102.43,102.43,184124417.0
2006-07-26 04:31:00,102.44,102.44,102.428,102.43,57424922.0
2006-07-26 04:32:00,102.423,102.432,102.423,102.425,25759378.0
2006-07-26 04:33:00,102.435,102.45,102.43,102.45,32049468.0
2006-07-26 04:34:00,102.442,102.45,102.44,102.45,7386261.0
2006-07-26 04:35:00,102.45,102.45,102.433,102.433,14562444.0
2006-07-26 04:36:00,102.435,102.45,102.389,102.428,37669946.0
2006-07-26 04:37:00,102.427,102.441,102.425,102.425,23371513.0
2006-07-26 04:38:00,102.43,102.44,102.419,102.43,32060337.0
2006-07-26 04:39:00,102.43,102.439,102.425,102.43,14733031.0
2006-07-26 04:40:00,102.425,102.44,102.425,102.44,28241878.0
2006-07-26 04:41:00,102.433,102.45,102.433,102.435,64335969.0
2006-07-26 04:42:00,102.43,102.444,102.415,102.43,117663931.0
2006-07-26 04:43:00,102.44,102.455,102.44,102.445,66846632.0
2006-07-26 04:44:00,102.445,102.445,102.44,102.44,7647895.0
2006-07-26 04:45:00,102.41,102.436,102.41,102.425,41947313.0
2006-07-26 04:46:00,102.427,102.45,102.427,102.44,64373833.0
2006-07-26 04:47:00,102.432,102.432,102.41,102.41,7504168.0
2006-07-26 04:48:00,102.415,102.435,102.415,102.43,84214761.0
2006-07-26 04:49:00,102.43,102.435,102.42,102.43,16090797.0
2006-07-26 04:50:00,102.425,102.431,102.42,102.42,9195368.0
2006-07-26 04:51:00,102.42,102.42,102.415,102.415,2248328.0
2006-07-26 04:52:00,102.415,102.44,102.415,102.44,8498701.0
2006-07-26 04:53:00,102.427,102.448,102.41,102.432,135893789.0
2006-07-26 04:54:00,102.44,102.47,102.44,102.45,81538200.0
2006-07-26 04:55:00,102.437,102.47,102.437,102.46,127693413.0
2006-07-26 04:56:00,102.453,102.483,102.425,102.483,41979845.0
2006-07-26 04:57:00,102.48,102.48,102.44,102.44,27682998.0
2006-07-26 04:58:00,102.443,102.443,102.44,102.44,14544049.0
2006-07-26 04:59:00,102.445,102.45,102.434,102.45,57714211.0
2006-07-26 05:00:00,102.443,102.453,102.394,102.45,118577763.0
2006-07-26 05:01:00,102.445,102.465,102.445,102.45,234885087.0
2006-07-26 05:02:00,102.46,102.477,102.44,102.45,209442994.0
2006-07-26 05:03:00,102.455,102.465,102.455,102.46,215688102.0
2006-07-26 05:04:00,102.453,102.463,102.448,102.45,104426886.0
2006-07-26 05:05:00,102.445,102.463,102.445,102.455,368880135.0
2006-07-26 05:06:00,102.455,102.468,102.445,102.455,57546008.0
2006-07-26 05:07:00,102.465,102.48,102.454,102.46,121369133.0
2006-07-26 05:08:00,102.47,102.493,102.47,102.48,73161465.0
2006-07-26 05:09:00,102.47,102.49,102.47,102.49,61673376.0
2006-07-26 05:10:00,102.475,102.498,102.475,102.495,179459318.0
2006-07-26 05:11:00,102.495,102.498,102.488,102.49,68094421.0
2006-07-26 05:12:00,102.49,102.501,102.489,102.49,108752882.0
2006-07-26 05:13:00,102.487,102.503,102.487,102.49,66828442.0
2006-07-26 05:14:00,102.485,102.506,102.445,102.495,115995674.0
2006-07-26 05:15:00,102.49,102.51,102.487,102.495,127856072.0
2006-07-26 05:16:00,102.505,102.52,102.504,102.507,183428209.0
2006-07-26 05:17:00,102.515,102.515,102.483,102.483,169008605.0
2006-07-26 05:18:00,102.485,102.505,102.445,102.505,85511212.0
2006-07-26 05:19:00,102.505,102.505,102.472,102.472,101840655.0
2006-07-26 05:20:00,102.473,102.485,102.465,102.48,189280270.0
2006-07-26 05:21:00,102.47,102.496,102.47,102.48,163341612.0
2006-07-26 05:22:00,102.482,102.49,102.463,102.475,308331146.0
2006-07-26 05:23:00,102.48,102.48,102.463,102.48,116802651.0
2006-07-26 05:24:00,102.475,102.485,102.467,102.475,67967766.0
2006-07-26 05:25:00,102.48,102.48,102.465,102.48,63941067.0
2006-07-26 05:26:00,102.473,102.483,102.455,102.455,135439655.0
2006-07-26 05:27:00,102.46,102.466,102.445,102.465,28107444.0
2006-07-26 05:28:00,102.465,102.483,102.465,102.475,67558002.0
2006-07-26 05:29:00,102.468,102.485,102.468,102.475,194838203.0
2006-07-26 05:30:00,102.475,102.491,102.43,102.465,119100802.0
2006-07-26 05:31:00,102.47,102.485,102.455,102.455,120198707.0
2006-07-26 05:32:00,102.465,102.475,102.457,102.47,125063976.0
2006-07-26 05:33:00,102.47,102.476,102.445,102.458,86401715.0
2006-07-26 05:34:00,102.46,102.46,102.44,102.455,95481570.0
2006-07-26 05:35:00,102.45,102.455,102.437,102.45,113314014.0
2006-07-26 05:36:00,102.448,102.45,102.437,102.445,139638929.0
2006-07-26 05:37:00,102.445,102.45,102.432,102.45,46421421.0
2006-07-26 05:38:00,102.445,102.47,102.444,102.47,90013709.0
2006-07-26 05:39:00,102.47,102.471,102.442,102.46,185355978.0
2006-07-26 05:40:00,102.455,102.46,102.443,102.46,240560115.0
2006-07-26 05:41:00,102.415,102.473,102.415,102.455,64505253.0
2006-07-26 05:42:00,102.455,102.471,102.406,102.455,158367223.0
2006-07-26 05:43:00,102.46,102.46,102.448,102.453,133040457.0
2006-07-26 05:44:00,102.46,102.46,102.45,102.46,138302327.0
2006-07-26 05:45:00,102.453,102.459,102.41,102.443,271584292.0
2006-07-26 05:46:00,102.45,102.45,102.435,102.447,65731792.0
2006-07-26 05:47:00,102.45,102.461,102.441,102.445,85075318.0
2006-07-26 05:48:00,102.445,102.463,102.443,102.45,93638241.0
2006-07-26 05:49:00,102.443,102.46,102.437,102.447,37651244.0
2006-07-26 05:50:00,102.443,102.45,102.438,102.45,81657230.0
2006-07-26 05:51:00,102.445,102.459,102.445,102.452,237185601.0
2006-07-26 05:52:00,102.46,102.46,102.437,102.45,282625138.0
2006-07-26 05:53:00,102.44,102.451,102.439,102.45,69949352.0
2006-07-26 05:54:00,102.45,102.485,102.416,102.46,39873744.0
2006-07-26 05:55:00,102.463,102.49,102.463,102.49,296420113.0
2006-07-26 05:56:00,102.495,102.515,102.49,102.515,72892974.0
2006-07-26 05:57:00,102.505,102.516,102.495,102.51,98022048.0
2006-07-26 05:58:00,102.505,102.535,102.501,102.535,123361451.0
2006-07-26 05:59:00,102.525,102.573,102.525,102.573,96646788.0
2006-07-26 06:00:00,102.57,102.575,102.543,102.57,112783942.0
2006-07-26 06:01:00,102.575,102.575,102.535,102.55,45945994.0
2006-07-26 06:02:00,102.545,102.608,102.545,102.608,127582338.0
2006-07-26 06:03:00,102.603,102.603,102.572,102.572,109817704.0
2006-07-26 06:04:00,102.575,102.58,102.565,102.58,86454014.0
2006-07-26 06:05:00,102.575,102.575,102.567,102.57,36113973.0
2006-07-26 06:06:00,102.555,102.613,102.555,102.583,38948138.0
2006-07-26 06:07:00,102.583,102.598,102.583,102.585,14289717.0
2006-07-26 06:08:00,102.577,102.603,102.577,102.588,63804699.0
2006-07-26 06:09:00,102.595,102.599,102.586,102.593,93688978.0
2006-07-26 06:10:00,102.595,102.604,102.59,102.59,14165803.0
2006-07-26 06:11:00,102.59,102.598,102.575,102.575,44099752.0
2006-07-26 06:12:00,102.57,102.598,102.57,102.57,162201562.0
2006-07-26 06:13:00,102.58,102.596,102.57,102.57,50006945.0
2006-07-26 06:14:00,102.57,102.575,102.57,102.573,142426070.0
2006-07-26 06:15:00,102.57,102.58,102.57,102.58,63342503.0
2006-07-26 06:16:00,102.58,102.58,102.551,102.565,51734808.0
2006-07-26 06:17:00,102.565,102.565,102.556,102.56,96156441.0
2006-07-26 06:18:00,102.548,102.56,102.548,102.553,227597914.0
2006-07-26 06:19:00,102.55,102.575,102.55,102.55,124299144.0
2006-07-26 06:20:00,102.555,102.565,102.555,102.565,40351744.0
2006-07-26 06:21:00,102.565,102.577,102.564,102.57,111987290.0
2006-07-26 06:22:00,102.56,102.586,102.556,102.57,103468809.0
2006-07-26 06:23:00,102.58,102.58,102.56,102.56,75102918.0
2006-07-26 06:24:00,102.565,102.578,102.555,102.565,60225344.0
2006-07-26 06:25:00,102.56,102.575,102.56,102.575,110681402.0
2006-07-26 06:26:00,102.577,102.58,102.573,102.573,33685887.0
2006-07-26 06:27:00,102.577,102.58,102.56,102.568,64044907.0
2006-07-26 06:28:00,102.585,102.585,102.559,102.57,45491832.0
2006-07-26 06:29:00,102.57,102.57,102.551,102.553,25511933.0
2006-07-26 06:30:00,102.55,102.561,102.55,102.555,103907649.0
2006-07-26 06:31:00,102.56,102.57,102.543,102.543,52834791.0
2006-07-26 06:32:00,102.538,102.56,102.538,102.56,123178882.0
2006-07-26 06:33:00,102.55,102.569,102.55,102.565,33329864.0
2006-07-26 06:34:00,102.565,102.565,102.545,102.545,76976364.0
2006-07-26 06:35:00,102.545,102.549,102.538,102.54,21409891.0
2006-07-26 06:36:00,102.54,102.54,102.533,102.535,36212163.0
2006-07-26 06:37:00,102.535,102.535,102.5,102.505,36931916.0
2006-07-26 06:38:00,102.505,102.514,102.475,102.49,150904591.0
2006-07-26 06:39:00,102.49,102.527,102.49,102.522,20957495.0
2006-07-26 06:40:00,102.53,102.54,102.517,102.54,106637152.0
2006-07-26 06:41:00,102.545,102.545,102.51,102.53,42009449.0
2006-07-26 06:42:00,102.525,102.537,102.525,102.535,33872917.0
2006-07-26 06:43:00,102.53,102.54,102.527,102.535,115828360.0
2006-07-26 06:44:00,102.535,102.54,102.525,102.54,95519651.0
2006-07-26 06:45:00,102.54,102.54,102.527,102.532,117908557.0
2006-07-26 06:46:00,102.53,102.545,102.525,102.54,91067740.0
2006-07-26 06:47:00,102.54,102.54,102.495,102.53,91649120.0
2006-07-26 06:48:00,102.53,102.545,102.53,102.54,16266883.0
2006-07-26 06:49:00,102.535,102.552,102.535,102.552,14062826.0
2006-07-26 06:50:00,102.555,102.565,102.547,102.56,129281915.0
2006-07-26 06:51:00,102.557,102.571,102.55,102.55,162794059.0
2006-07-26 06:52:00,102.555,102.565,102.55,102.56,99519034.0
2006-07-26 06:53:00,102.552,102.568,102.552,102.56,45099168.0
2006-07-26 06:54:00,102.57,102.58,102.568,102.58,29472277.0
2006-07-26 06:55:00,102.57,102.577,102.565,102.573,37394244.0
2006-07-26 06:56:00,102.58,102.58,102.562,102.565,57251334.0
2006-07-26 06:57:00,102.57,102.585,102.567,102.575,109987877.0
2006-07-26 06:58:00,102.585,102.585,102.57,102.575,125926199.0
2006-07-26 06:59:00,102.575,102.59,102.573,102.59,22453073.0
2006-07-26 07:00:00,102.585,102.591,102.58,102.585,68683100.0
2006-07-26 07:01:00,102.57,102.595,102.569,102.57,54234835.0
2006-07-26 07:02:00,102.56,102.56,102.525,102.54,236197320.0
2006-07-26 07:03:00,102.527,102.557,102.515,102.515,20895739.0
2006-07-26 07:04:00,102.518,102.535,102.498,102.52,30046474.0
2006-07-26 07:05:00,102.52,102.52,102.487,102.503,64804079.0
2006-07-26 07:06:00,102.51,102.518,102.508,102.515,19962138.0
2006-07-26 07:07:00,102.518,102.532,102.505,102.51,148759769.0
2006-07-26 07:08:00,102.513,102.54,102.513,102.54,78136475.0
2006-07-26 07:09:00,102.54,102.56,102.54,102.54,27639603.0
2006-07-26 07:10:00,102.545,102.56,102.545,102.547,32944273.0
2006-07-26 07:11:00,102.542,102.555,102.542,102.55,87046671.0
2006-07-26 07:12:00,102.54,102.55,102.54,102.55,140779153.0
2006-07-26 07:13:00,102.545,102.552,102.503,102.545,61712008.0
2006-07-26 07:14:00,102.555,102.555,102.535,102.55,35575041.0
2006-07-26 07:15:00,102.542,102.551,102.539,102.547,74841585.0
2006-07-26 07:16:00,102.545,102.56,102.543,102.56,136262250.0
2006-07-26 07:17:00,102.56,102.563,102.537,102.537,39691508.0
2006-07-26 07:18:00,102.548,102.56,102.544,102.56,87721591.0
2006-07-26 07:19:00,102.56,102.56,102.543,102.543,74009039.0
2006-07-26 07:20:00,102.545,102.566,102.545,102.555,49445822.0
2006-07-26 07:21:00,102.55,102.567,102.548,102.56,54804329.0
2006-07-26 07:22:00,102.55,102.56,102.545,102.56,24867673.0
2006-07-26 07:23:00,102.555,102.56,102.542,102.55,32304831.0
2006-07-26 07:24:00,102.545,102.56,102.545,102.55,81515441.0
2006-07-26 07:25:00,102.56,102.563,102.548,102.548,119074296.0
2006-07-26 07:26:00,102.55,102.55,102.538,102.55,51212505.0
2006-07-26 07:27:00,102.545,102.563,102.545,102.548,170523607.0
2006-07-26 07:28:00,102.557,102.557,102.538,102.545,88744524.0
2006-07-26 07:29:00,102.545,102.55,102.537,102.545,50991817.0
2006-07-26 07:30:00,102.555,102.565,102.552,102.555,11128244.0
2006-07-26 07:31:00,102.545,102.545,102.53,102.545,105426382.0
2006-07-26 07:32:00,102.545,102.555,102.543,102.547,116275605.0
2006-07-26 07:33:00,102.545,102.567,102.545,102.567,52068950.0
2006-07-26 07:34:00,102.565,102.585,102.565,102.565,27024871.0
2006-07-26 07:35:00,102.57,102.578,102.555,102.555,86734505.0
2006-07-26 07:36:00,102.555,102.56,102.51,102.56,151601320.0
2006-07-26 07:37:00,102.55,102.57,102.55,102.555,32138385.0
2006-07-26 07:38:00,102.547,102.567,102.547,102.553,107982254.0
2006-07-26 07:39:00,102.565,102.565,102.543,102.545,77901755.0
2006-07-26 07:40:00,102.55,102.557,102.53,102.54,17469080.0
2006-07-26 07:41:00,102.54,102.545,102.53,102.54,40174176.0
2006-07-26 07:42:00,102.527,102.555,102.527,102.548,95513445.0
2006-07-26 07:43:00,102.55,102.559,102.543,102.543,44273440.0
2006-07-26 07:44:00,102.55,102.55,102.525,102.543,53622267.0
2006-07-26 07:45:00,102.54,102.55,102.54,102.545,92226527.0
2006-07-26 07:46:00,102.55,102.55,102.533,102.545,66436028.0
2006-07-26 07:47:00,102.55,102.551,102.541,102.545,31607012.0
2006-07-26 07:48:00,102.543,102.55,102.538,102.55,24163868.0
2006-07-26 07:49:00,102.505,102.558,102.505,102.558,49929899.0
2006-07-26 07:50:00,102.555,102.565,102.555,102.565,114280645.0
2006-07-26 07:51:00,102.57,102.57,102.557,102.56,47135872.0
2006-07-26 07:52:00,102.565,102.575,102.56,102.56,69965770.0
2006-07-26 07:53:00,102.56,102.567,102.56,102.567,30868960.0
2006-07-26 07:54:00,102.565,102.565,102.545,102.565,81228566.0
2006-07-26 07:55:00,102.557,102.58,102.552,102.57,93492324.0
2006-07-26 07:56:00,102.565,102.585,102.558,102.585,80429422.0
2006-07-26 07:57:00,102.57,102.6,102.568,102.572,107633749.0
2006-07-26 07:58:00,102.57,102.58,102.57,102.58,24673313.0
2006-07-26 07:59:00,102.575,102.597,102.575,102.575,121668619.0
2006-07-26 08:00:00,102.565,102.615,102.565,102.6,51865539.0
2006-07-26 08:01:00,102.61,102.64,102.61,102.64,46038328.0
2006-07-26 08:02:00,102.635,102.636,102.583,102.62,68528062.0
2006-07-26 08:03:00,102.63,102.63,102.613,102.613,65482036.0
2006-07-26 08:04:00,102.615,102.64,102.61,102.64,41651771.0
2006-07-26 08:05:00,102.635,102.649,102.615,102.625,39604004.0
2006-07-26 08:06:00,102.627,102.63,102.621,102.63,20345601.0
2006-07-26 08:07:00,102.63,102.639,102.623,102.623,31576000.0
2006-07-26 08:08:00,102.625,102.625,102.605,102.625,87203334.0
2006-07-26 08:09:00,102.622,102.636,102.616,102.623,95253156.0
2006-07-26 08:10:00,102.625,102.636,102.597,102.597,14392599.0
2006-07-26 08:11:00,102.59,102.61,102.59,102.59,59874050.0
2006-07-26 08:12:00,102.595,102.595,102.55,102.55,59243792.0
2006-07-26 08:13:00,102.555,102.585,102.552,102.585,33516530.0
2006-07-26 08:14:00,102.59,102.62,102.59,102.605,25687656.0
2006-07-26 08:15:00,102.603,102.618,102.587,102.595,35244953.0
2006-07-26 08:16:00,102.595,102.596,102.57,102.585,172315805.0
2006-07-26 08:17:00,102.585,102.598,102.562,102.598,117913007.0
2006-07-26 08:18:00,102.555,102.595,102.555,102.58,48555283.0
2006-07-26 08:19:00,102.58,102.58,102.54,102.56,121148127.0
2006-07-26 08:20:00,102.552,102.56,102.54,102.54,66585639.0
2006-07-26 08:21:00,102.54,102.54,102.485,102.485,247864620.0
2006-07-26 08:22:00,102.525,102.539,102.515,102.527,101337397.0
2006-07-26 08:23:00,102.53,102.55,102.53,102.54,59919851.0
2006-07-26 08:24:00,102.54,102.547,102.535,102.545,14188423.0
2006-07-26 08:25:00,102.54,102.565,102.54,102.565,105708497.0
2006-07-26 08:26:00,102.565,102.585,102.532,102.532,143054902.0
2006-07-26 08:27:00,102.545,102.55,102.54,102.55,43859938.0
2006-07-26 08:28:00,102.548,102.566,102.53,102.53,120412705.0
2006-07-26 08:29:00,102.535,102.56,102.52,102.52,19818430.0
2006-07-26 08:30:00,102.53,102.541,102.52,102.533,36292517.0
2006-07-26 08:31:00,102.53,102.542,102.53,102.535,54122053.0
2006-07-26 08:32:00,102.535,102.545,102.523,102.545,105543128.0
2006-07-26 08:33:00,102.53,102.535,102.49,102.515,72614795.0
2006-07-26 08:34:00,102.497,102.547,102.497,102.51,112453103.0
2006-07-26 08:35:00,102.535,102.543,102.51,102.512,42763964.0
2006-07-26 08:36:00,102.515,102.58,102.515,102.57,34619551.0
2006-07-26 08:37:00,102.57,102.582,102.554,102.555,62413737.0
2006-07-26 08:38:00,102.56,102.566,102.537,102.537,99834167.0
2006-07-26 08:39:00,102.55,102.55,102.484,102.53,57745290.0
2006-07-26 08:40:00,102.53,102.54,102.5,102.54,62704306.0
2006-07-26 08:41:00,102.535,102.535,102.522,102.525,102395306.0
2006-07-26 08:42:00,102.525,102.525,102.475,102.495,49853596.0
2006-07-26 08:43:00,102.5,102.515,102.483,102.505,80635555.0
2006-07-26 08:44:00,102.505,102.517,102.497,102.497,106160290.0
2006-07-26 08:45:00,102.495,102.495,102.47,102.47,114527563.0
2006-07-26 08:46:00,102.465,102.475,102.465,102.475,135974598.0
2006-07-26 08:47:00,102.478,102.505,102.478,102.505,372434961.0
2006-07-26 08:48:00,102.505,102.506,102.485,102.485,18070675.0
2006-07-26 08:49:00,102.485,102.508,102.48,102.48,69851926.0
2006-07-26 08:50:00,102.435,102.497,102.435,102.49,68346925.0
2006-07-26 08:51:00,102.49,102.505,102.48,102.48,118538596.0
2006-07-26 08:52:00,102.48,102.505,102.48,102.48,72165650.0
2006-07-26 08:53:00,102.495,102.495,102.445,102.475,109965314.0
2006-07-26 08:54:00,102.48,102.48,102.455,102.465,105566213.0
2006-07-26 08:55:00,102.465,102.505,102.465,102.505,55887026.0
2006-07-26 08:56:00,102.5,102.54,102.5,102.54,79351876.0
2006-07-26 08:57:00,102.56,102.564,102.53,102.53,53494603.0
2006-07-26 08:58:00,102.533,102.565,102.533,102.565,19070937.0
2006-07-26 08:59:00,102.565,102.583,102.55,102.56,67195134.0
2006-07-26 09:00:00,102.565,102.565,102.531,102.55,57429371.0
2006-07-26 09:01:00,102.547,102.547,102.525,102.54,106165487.0
2006-07-26 09:02:00,102.54,102.585,102.528,102.58,19623112.0
2006-07-26 09:03:00,102.575,102.595,102.555,102.565,70393529.0
2006-07-26 09:04:00,102.558,102.575,102.552,102.57,54549823.0
2006-07-26 09:05:00,102.56,102.56,102.535,102.55,63942894.0
2006-07-26 09:06:00,102.545,102.545,102.53,102.53,23105474.0
2006-07-26 09:07:00,102.53,102.53,102.51,102.52,30327529.0
2006-07-26 09:08:00,102.523,102.545,102.523,102.545,80229193.0
2006-07-26 09:09:00,102.545,102.568,102.52,102.52,125956295.0
2006-07-26 09:10:00,102.53,102.533,102.49,102.49,88494960.0
2006-07-26 09:11:00,102.5,102.508,102.485,102.485,62965284.0
2006-07-26 09:12:00,102.49,102.504,102.47,102.495,49401216.0
2006-07-26 09:13:00,102.495,102.5,102.48,102.5,125565865.0
2006-07-26 09:14:00,102.498,102.517,102.485,102.5,60349158.0
2006-07-26 09:15:00,102.503,102.525,102.482,102.505,106604716.0
2006-07-26 09:16:00,102.503,102.533,102.492,102.533,100012919.0
2006-07-26 09:17:00,102.532,102.545,102.523,102.535,40850517.0
2006-07-26 09:18:00,102.53,102.615,102.53,102.603,156074970.0
2006-07-26 09:19:00,102.61,102.65,102.61,102.62,95058344.0
2006-07-26 09:20:00,102.62,102.62,102.539,102.55,80116078.0
2006-07-26 09:21:00,102.58,102.59,102.555,102.575,97195827.0
2006-07-26 09:22:00,102.575,102.587,102.563,102.563,30237333.0
2006-07-26 09:23:00,102.563,102.577,102.563,102.575,58622939.0
2006-07-26 09:24:00,102.57,102.57,102.54,102.565,33650910.0
2006-07-26 09:25:00,102.57,102.57,102.535,102.535,48654800.0
2006-07-26 09:26:00,102.54,102.58,102.54,102.58,127270239.0
2006-07-26 09:27:00,102.575,102.575,102.558,102.57,38270909.0
2006-07-26 09:28:00,102.567,102.575,102.545,102.545,48853759.0
2006-07-26 09:29:00,102.545,102.565,102.505,102.505,24956796.0
2006-07-26 09:30:00,102.505,102.525,102.493,102.515,67945086.0
2006-07-26 09:31:00,102.5,102.522,102.5,102.52,77632278.0
2006-07-26 09:32:00,102.5,102.545,102.5,102.515,70156000.0
2006-07-26 09:33:00,102.515,102.524,102.505,102.515,93143086.0
2006-07-26 09:34:00,102.51,102.545,102.48,102.525,92165447.0
2006-07-26 09:35:00,102.52,102.524,102.517,102.517,61073441.0
2006-07-26 09:36:00,102.517,102.54,102.517,102.518,91089130.0
2006-07-26 09:37:00,102.515,102.525,102.512,102.525,242773289.0
2006-07-26 09:38:00,102.53,102.535,102.513,102.535,85779287.0
2006-07-26 09:39:00,102.53,102.56,102.53,102.56,125377906.0
2006-07-26 09:40:00,102.557,102.574,102.557,102.565,59163334.0
2006-07-26 09:41:00,102.57,102.57,102.55,102.563,36943980.0
2006-07-26 09:42:00,102.57,102.57,102.55,102.55,46333956.0
2006-07-26 09:43:00,102.555,102.558,102.545,102.545,40925992.0
2006-07-26 09:44:00,102.545,102.552,102.532,102.535,42978035.0
2006-07-26 09:45:00,102.533,102.55,102.522,102.522,63921437.0
2006-07-26 09:46:00,102.52,102.55,102.52,102.535,78714719.0
2006-07-26 09:47:00,102.53,102.55,102.483,102.52,109808205.0
2006-07-26 09:48:00,102.53,102.53,102.505,102.52,97911008.0
2006-07-26 09:49:00,102.52,102.53,102.465,102.525,75998657.0
2006-07-26 09:50:00,102.525,102.533,102.515,102.53,63656063.0
2006-07-26 09:51:00,102.518,102.542,102.518,102.535,50689971.0
2006-07-26 09:52:00,102.535,102.545,102.475,102.475,5147590.0
2006-07-26 09:53:00,102.523,102.523,102.49,102.49,78794824.0
2006-07-26 09:54:00,102.5,102.53,102.49,102.49,60999699.0
2006-07-26 09:55:00,102.51,102.53,102.51,102.52,26448389.0
2006-07-26 09:56:00,102.525,102.53,102.498,102.498,48801279.0
2006-07-26 09:57:00,102.503,102.515,102.495,102.497,73200132.0
2006-07-26 09:58:00,102.505,102.52,102.5,102.5,41333134.0
2006-07-26 09:59:00,102.503,102.503,102.445,102.445,61478701.0
2006-07-26 10:00:00,102.44,102.485,102.425,102.46,209023670.0
2006-07-26 10:01:00,102.465,102.465,102.4,102.4,255836742.0
2006-07-26 10:02:00,102.405,102.405,102.372,102.395,26515091.0
2006-07-26 10:03:00,102.395,102.42,102.34,102.365,107379403.0
2006-07-26 10:04:00,102.357,102.408,102.357,102.375,59514781.0
2006-07-26 10:05:00,102.375,102.42,102.375,102.42,278687626.0
2006-07-26 10:06:00,102.418,102.44,102.385,102.41,61076754.0
2006-07-26 10:07:00,102.405,102.415,102.398,102.415,113148710.0
2006-07-26 10:08:00,102.417,102.419,102.395,102.405,48129684.0
2006-07-26 10:09:00,102.4,102.42,102.4,102.405,102632557.0
2006-07-26 10:10:00,102.385,102.385,102.338,102.352,37523188.0
2006-07-26 10:11:00,102.36,102.385,102.343,102.385,144102160.0
2006-07-26 10:12:00,102.377,102.405,102.372,102.405,88399090.0
2006-07-26 10:13:00,102.407,102.429,102.407,102.412,71335524.0
2006-07-26 10:14:00,102.42,102.42,102.36,102.36,181395172.0
2006-07-26 10:15:00,102.357,102.385,102.34,102.36,137338437.0
2006-07-26 10:16:00,102.365,102.365,102.345,102.36,25252503.0
2006-07-26 10:17:00,102.355,102.355,102.32,102.33,59457289.0
2006-07-26 10:18:00,102.322,102.35,102.305,102.305,181159744.0
2006-07-26 10:19:00,102.303,102.331,102.303,102.32,46992430.0
2006-07-26 10:20:00,102.335,102.335,102.285,102.295,29333789.0
2006-07-26 10:21:00,102.295,102.295,102.275,102.275,64556234.0
2006-07-26 10:22:00,102.28,102.31,102.25,102.31,28226780.0
2006-07-26 10:23:00,102.305,102.32,102.3,102.31,96298615.0
2006-07-26 10:24:00,102.305,102.31,102.29,102.31,361898530.0
2006-07-26 10:25:00,102.305,102.34,102.305,102.323,44254247.0
2006-07-26 10:26:00,102.33,102.355,102.33,102.355,36246810.0
2006-07-26 10:27:00,102.35,102.366,102.345,102.355,29954012.0
2006-07-26 10:28:00,102.347,102.363,102.325,102.363,148226883.0
2006-07-26 10:29:00,102.365,102.374,102.35,102.37,47788656.0
2006-07-26 10:30:00,102.365,102.38,102.34,102.36,112564913.0
2006-07-26 10:31:00,102.375,102.375,102.35,102.37,132623699.0
2006-07-26 10:32:00,102.38,102.38,102.31,102.372,118001304.0
2006-07-26 10:33:00,102.385,102.385,102.35,102.365,35444170.0
2006-07-26 10:34:00,102.375,102.375,102.36,102.36,93704872.0
2006-07-26 10:35:00,102.37,102.4,102.37,102.382,28241090.0
2006-07-26 10:36:00,102.39,102.395,102.372,102.395,21576634.0
2006-07-26 10:37:00,102.38,102.384,102.37,102.37,23920524.0
2006-07-26 10:38:00,102.38,102.39,102.375,102.38,94735489.0
2006-07-26 10:39:00,102.38,102.38,102.366,102.38,45987913.0
2006-07-26 10:40:00,102.365,102.39,102.357,102.357,103767288.0
2006-07-26 10:41:00,102.36,102.38,102.355,102.367,162339823.0
2006-07-26 10:42:00,102.37,102.38,102.36,102.365,32007794.0
2006-07-26 10:43:00,102.365,102.38,102.36,102.36,38479573.0
2006-07-26 10:44:00,102.355,102.363,102.343,102.35,67387844.0
2006-07-26 10:45:00,102.365,102.42,102.36,102.42,33814624.0
2006-07-26 10:46:00,102.42,102.465,102.42,102.458,56056190.0
2006-07-26 10:47:00,102.465,102.517,102.445,102.517,60983309.0
2006-07-26 10:48:00,102.525,102.565,102.525,102.54,113176148.0
2006-07-26 10:49:00,102.54,102.59,102.54,102.575,174553475.0
2006-07-26 10:50:00,102.58,102.6,102.57,102.585,30330853.0
2006-07-26 10:51:00,102.577,102.619,102.577,102.603,95262817.0
2006-07-26 10:52:00,102.597,102.601,102.575,102.595,56380408.0
2006-07-26 10:53:00,102.6,102.6,102.525,102.555,56458571.0
2006-07-26 10:54:00,102.545,102.561,102.545,102.56,304486756.0
2006-07-26 10:55:00,102.563,102.565,102.543,102.565,9481582.0
2006-07-26 10:56:00,102.565,102.6,102.555,102.555,77997389.0
2006-07-26 10:57:00,102.553,102.575,102.514,102.56,38712040.0
2006-07-26 10:58:00,102.555,102.57,102.545,102.552,55868506.0
2006-07-26 10:59:00,102.555,102.555,102.535,102.535,68917742.0
2006-07-26 11:00:00,102.535,102.535,102.51,102.51,71126375.0
2006-07-26 11:01:00,102.51,102.538,102.51,102.538,96916419.0
2006-07-26 11:02:00,102.533,102.57,102.53,102.57,39200828.0
2006-07-26 11:03:00,102.572,102.58,102.565,102.58,77208136.0
2006-07-26 11:04:00,102.58,102.607,102.58,102.607,73916266.0
2006-07-26 11:05:00,102.605,102.605,102.575,102.6,234367336.0
2006-07-26 11:06:00,102.585,102.588,102.56,102.565,54759747.0
2006-07-26 11:07:00,102.563,102.583,102.563,102.58,116325910.0
2006-07-26 11:08:00,102.585,102.613,102.585,102.595,56855735.0
2006-07-26 11:09:00,102.595,102.595,102.565,102.565,72665987.0
2006-07-26 11:10:00,102.56,102.58,102.55,102.55,84719408.0
2006-07-26 11:11:00,102.553,102.58,102.536,102.58,33934781.0
2006-07-26 11:12:00,102.57,102.595,102.57,102.595,98288070.0
2006-07-26 11:13:00,102.59,102.59,102.575,102.585,43390922.0
2006-07-26 11:14:00,102.59,102.59,102.577,102.585,68042975.0
2006-07-26 11:15:00,102.58,102.58,102.54,102.555,169128254.0
2006-07-26 11:16:00,102.547,102.57,102.538,102.56,117791416.0
2006-07-26 11:17:00,102.55,102.565,102.535,102.55,65102283.0
2006-07-26 11:18:00,102.555,102.568,102.52,102.568,84667510.0
2006-07-26 11:19:00,102.575,102.575,102.545,102.56,59246079.0
2006-07-26 11:20:00,102.557,102.6,102.557,102.58,96993168.0
2006-07-26 11:21:00,102.585,102.596,102.585,102.585,60774977.0
2006-07-26 11:22:00,102.585,102.605,102.57,102.59,44688911.0
2006-07-26 11:23:00,102.59,102.625,102.57,102.6,105953415.0
2006-07-26 11:24:00,102.605,102.622,102.605,102.62,84222936.0
2006-07-26 11:25:00,102.61,102.621,102.593,102.61,79384722.0
2006-07-26 11:26:00,102.61,102.61,102.6,102.6,24313487.0
2006-07-26 11:27:00,102.6,102.615,102.592,102.615,116276089.0
2006-07-26 11:28:00,102.605,102.623,102.605,102.61,64343233.0
2006-07-26 11:29:00,102.62,102.62,102.545,102.545,93685210.0
2006-07-26 11:30:00,102.6,102.628,102.6,102.628,104885943.0
2006-07-26 11:31:00,102.63,102.672,102.615,102.67,76661344.0
2006-07-26 11:32:00,102.665,102.69,102.64,102.64,23821921.0
2006-07-26 11:33:00,102.67,102.692,102.67,102.687,90775332.0
2006-07-26 11:34:00,102.685,102.69,102.635,102.685,27755229.0
2006-07-26 11:35:00,102.682,102.705,102.681,102.705,81329884.0
2006-07-26 11:36:00,102.705,102.722,102.69,102.71,74721740.0
2006-07-26 11:37:00,102.71,102.805,102.71,102.777,91314679.0
2006-07-26 11:38:00,102.777,102.875,102.77,102.848,70425377.0
2006-07-26 11:39:00,102.86,102.86,102.79,102.8,81063488.0
2006-07-26 11:40:00,102.795,102.805,102.78,102.805,71572684.0
2006-07-26 11:41:00,102.81,102.815,102.78,102.783,86938967.0
2006-07-26 11:42:00,102.79,102.8,102.745,102.8,43635985.0
2006-07-26 11:43:00,102.8,102.8,102.773,102.79,120091420.0
2006-07-26 11:44:00,102.79,102.79,102.73,102.77,28253397.0
2006-07-26 11:45:00,102.765,102.775,102.765,102.765,57020439.0
2006-07-26 11:46:00,102.76,102.775,102.715,102.765,126798098.0
2006-07-26 11:47:00,102.775,102.797,102.775,102.78,48112877.0
2006-07-26 11:48:00,102.78,102.79,102.769,102.77,27402247.0
2006-07-26 11:49:00,102.775,102.788,102.753,102.77,27029761.0
2006-07-26 11:50:00,102.765,102.782,102.765,102.78,27406584.0
2006-07-26 11:51:00,102.785,102.8,102.785,102.8,35317574.0
2006-07-26 11:52:00,102.793,102.829,102.78,102.793,97353143.0
2006-07-26 11:53:00,102.8,102.8,102.735,102.75,43078798.0
2006-07-26 11:54:00,102.747,102.747,102.71,102.72,61376931.0
2006-07-26 11:55:00,102.72,102.72,102.693,102.693,127265979.0
2006-07-26 11:56:00,102.7,102.712,102.683,102.712,90825768.0
2006-07-26 11:57:00,102.72,102.73,102.715,102.715,68854380.0
2006-07-26 11:58:00,102.71,102.722,102.706,102.708,159183482.0
2006-07-26 11:59:00,102.71,102.71,102.67,102.69,69594893.0
2006-07-26 12:00:00,102.7,102.73,102.7,102.713,109209286.0
2006-07-26 12:01:00,102.715,102.735,102.715,102.717,46559235.0
2006-07-26 12:02:00,102.725,102.78,102.715,102.75,109487867.0
2006-07-26 12:03:00,102.75,102.755,102.745,102.745,64096043.0
2006-07-26 12:04:00,102.75,102.769,102.743,102.743,92153971.0
2006-07-26 12:05:00,102.747,102.764,102.705,102.74,47336089.0
2006-07-26 12:06:00,102.74,102.74,102.72,102.73,78673347.0
2006-07-26 12:07:00,102.74,102.74,102.719,102.74,136344618.0
2006-07-26 12:08:00,102.735,102.735,102.705,102.725,18645658.0
2006-07-26 12:09:00,102.725,102.725,102.708,102.723,106814944.0
2006-07-26 12:10:00,102.717,102.738,102.713,102.713,183599839.0
2006-07-26 12:11:00,102.72,102.735,102.72,102.728,46868582.0
2006-07-26 12:12:00,102.73,102.744,102.73,102.73,141531192.0
2006-07-26 12:13:00,102.725,102.735,102.679,102.735,92917653.0
2006-07-26 12:14:00,102.73,102.73,102.67,102.67,217328158.0
2006-07-26 12:15:00,102.675,102.685,102.655,102.68,67073676.0
2006-07-26 12:16:00,102.67,102.735,102.67,102.728,34874061.0
2006-07-26 12:17:00,102.725,102.725,102.71,102.717,97189808.0
2006-07-26 12:18:00,102.715,102.745,102.696,102.72,45185136.0
2006-07-26 12:19:00,102.71,102.73,102.695,102.71,74713843.0
2006-07-26 12:20:00,102.705,102.713,102.703,102.705,84593776.0
2006-07-26 12:21:00,102.715,102.74,102.657,102.74,14069155.0
2006-07-26 12:22:00,102.733,102.75,102.73,102.735,66561044.0
2006-07-26 12:23:00,102.733,102.737,102.709,102.733,40757357.0
2006-07-26 12:24:00,102.73,102.745,102.715,102.745,75928955.0
2006-07-26 12:25:00,102.745,102.76,102.727,102.727,44429527.0
2006-07-26 12:26:00,102.733,102.755,102.7,102.715,27221048.0
2006-07-26 12:27:00,102.715,102.753,102.7,102.75,95837088.0
2006-07-26 12:28:00,102.745,102.76,102.648,102.673,65802925.0
2006-07-26 12:29:00,102.675,102.76,102.675,102.69,40292056.0
2006-07-26 12:30:00,102.675,102.686,102.632,102.665,30480605.0
2006-07-26 12:31:00,102.663,102.675,102.655,102.665,178344159.0
2006-07-26 12:32:00,102.67,102.67,102.635,102.635,56545558.0
2006-07-26 12:33:00,102.645,102.645,102.615,102.62,157657923.0
2006-07-26 12:34:00,102.62,102.63,102.595,102.603,69635565.0
2006-07-26 12:35:00,102.61,102.63,102.595,102.63,68483980.0
2006-07-26 12:36:00,102.623,102.645,102.619,102.645,75272058.0
2006-07-26 12:37:00,102.635,102.635,102.622,102.63,41447478.0
2006-07-26 12:38:00,102.64,102.655,102.625,102.64,55001715.0
2006-07-26 12:39:00,102.635,102.694,102.635,102.67,58061336.0
2006-07-26 12:40:00,102.66,102.675,102.65,102.675,87655748.0
2006-07-26 12:41:00,102.685,102.685,102.66,102.665,93228771.0
2006-07-26 12:42:00,102.67,102.67,102.6,102.653,142674849.0
2006-07-26 12:43:00,102.648,102.675,102.646,102.65,33865923.0
2006-07-26 12:44:00,102.645,102.66,102.625,102.635,110673780.0
2006-07-26 12:45:00,102.635,102.644,102.615,102.615,31994662.0
2006-07-26 12:46:00,102.612,102.65,102.612,102.635,72802327.0
2006-07-26 12:47:00,102.633,102.635,102.584,102.635,81004163.0
2006-07-26 12:48:00,102.635,102.65,102.63,102.63,20888794.0
2006-07-26 12:49:00,102.62,102.632,102.62,102.63,47505467.0
2006-07-26 12:50:00,102.63,102.64,102.625,102.64,149946206.0
2006-07-26 12:51:00,102.64,102.645,102.62,102.62,37756043.0
2006-07-26 12:52:00,102.62,102.635,102.577,102.61,6908936.0
2006-07-26 12:53:00,102.6,102.605,102.59,102.59,63596906.0
2006-07-26 12:54:00,102.582,102.582,102.555,102.563,55653700.0
2006-07-26 12:55:00,102.57,102.593,102.558,102.573,115289346.0
2006-07-26 12:56:00,102.57,102.582,102.555,102.555,168599515.0
2006-07-26 12:57:00,102.553,102.567,102.535,102.535,160557003.0
2006-07-26 12:58:00,102.52,102.55,102.52,102.535,114533857.0
2006-07-26 12:59:00,102.532,102.55,102.532,102.55,64233008.0
2006-07-26 13:00:00,102.54,102.575,102.528,102.548,39842679.0
2006-07-26 13:01:00,102.538,102.56,102.53,102.56,156231606.0
2006-07-26 13:02:00,102.548,102.557,102.543,102.557,53457561.0
2006-07-26 13:03:00,102.547,102.575,102.547,102.57,19631927.0
2006-07-26 13:04:00,102.56,102.58,102.54,102.555,59284999.0
2006-07-26 13:05:00,102.56,102.567,102.557,102.562,37158329.0
2006-07-26 13:06:00,102.563,102.583,102.563,102.583,20378688.0
2006-07-26 13:07:00,102.58,102.601,102.58,102.59,151308750.0
2006-07-26 13:08:00,102.585,102.605,102.585,102.595,33895905.0
2006-07-26 13:09:00,102.597,102.597,102.58,102.58,76575819.0
2006-07-26 13:10:00,102.567,102.595,102.567,102.595,229856347.0
2006-07-26 13:11:00,102.6,102.61,102.59,102.605,25816173.0
2006-07-26 13:12:00,102.605,102.615,102.6,102.615,119817757.0
2006-07-26 13:13:00,102.6,102.615,102.56,102.56,87452029.0
2006-07-26 13:14:00,102.58,102.6,102.578,102.585,56821084.0
2006-07-26 13:15:00,102.59,102.6,102.585,102.585,60743147.0
2006-07-26 13:16:00,102.59,102.611,102.556,102.585,72925559.0
2006-07-26 13:17:00,102.585,102.598,102.583,102.583,139267722.0
2006-07-26 13:18:00,102.585,102.59,102.56,102.59,159780559.0
2006-07-26 13:19:00,102.59,102.59,102.57,102.577,142634538.0
2006-07-26 13:20:00,102.58,102.602,102.58,102.58,213013669.0
2006-07-26 13:21:00,102.58,102.593,102.58,102.59,120767763.0
2006-07-26 13:22:00,102.583,102.65,102.581,102.637,113000749.0
2006-07-26 13:23:00,102.638,102.645,102.63,102.64,37095358.0
2006-07-26 13:24:00,102.632,102.649,102.62,102.64,38071758.0
2006-07-26 13:25:00,102.63,102.648,102.622,102.622,103248657.0
2006-07-26 13:26:00,102.63,102.63,102.615,102.615,41410484.0
2006-07-26 13:27:00,102.625,102.64,102.617,102.64,50801223.0
2006-07-26 13:28:00,102.632,102.638,102.603,102.603,152392744.0
2006-07-26 13:29:00,102.605,102.615,102.597,102.597,27160855.0
2006-07-26 13:30:00,102.6,102.631,102.555,102.555,110978755.0
2006-07-26 13:31:00,102.605,102.63,102.603,102.603,65040727.0
2006-07-26 13:32:00,102.603,102.618,102.592,102.592,32113507.0
2006-07-26 13:33:00,102.595,102.62,102.592,102.605,55579732.0
2006-07-26 13:34:00,102.605,102.608,102.596,102.6,115249347.0
2006-07-26 13:35:00,102.6,102.615,102.6,102.61,150570007.0
2006-07-26 13:36:00,102.608,102.608,102.58,102.58,106914323.0
2006-07-26 13:37:00,102.573,102.596,102.573,102.585,115158973.0
2006-07-26 13:38:00,102.585,102.59,102.577,102.577,175807518.0
2006-07-26 13:39:00,102.585,102.59,102.58,102.59,24370679.0
2006-07-26 13:40:00,102.595,102.595,102.575,102.575,29814723.0
2006-07-26 13:41:00,102.58,102.589,102.577,102.585,179315336.0
2006-07-26 13:42:00,102.575,102.58,102.552,102.58,157787683.0
2006-07-26 13:43:00,102.59,102.591,102.573,102.585,54680495.0
2006-07-26 13:44:00,102.585,102.619,102.575,102.588,54787057.0
2006-07-26 13:45:00,102.59,102.59,102.535,102.58,30529514.0
2006-07-26 13:46:00,102.567,102.59,102.567,102.575,121198935.0
2006-07-26 13:47:00,102.58,102.583,102.57,102.572,50211633.0
2006-07-26 13:48:00,102.575,102.6,102.557,102.575,37787107.0
2006-07-26 13:49:00,102.575,102.575,102.555,102.555,205741982.0
2006-07-26 13:50:00,102.56,102.56,102.53,102.53,24981651.0
2006-07-26 13:51:00,102.523,102.58,102.523,102.565,102138599.0
2006-07-26 13:52:00,102.575,102.59,102.575,102.59,32502985.0
2006-07-26 13:53:00,102.577,102.599,102.577,102.58,55253982.0
2006-07-26 13:54:00,102.58,102.595,102.579,102.595,42284371.0
2006-07-26 13:55:00,102.595,102.595,102.575,102.575,105079378.0
2006-07-26 13:56:00,102.58,102.594,102.57,102.57,48087683.0
2006-07-26 13:57:00,102.573,102.577,102.568,102.57,227633078.0
2006-07-26 13:58:00,102.57,102.59,102.57,102.59,90660515.0
2006-07-26 13:59:00,102.595,102.622,102.58,102.58,27016595.0
2006-07-26 14:00:00,102.603,102.63,102.583,102.613,23201884.0
2006-07-26 14:01:00,102.61,102.64,102.6,102.64,142340759.0
2006-07-26 14:02:00,102.637,102.7,102.623,102.69,75468710.0
2006-07-26 14:03:00,102.695,102.695,102.665,102.695,75216070.0
2006-07-26 14:04:00,102.7,102.73,102.685,102.73,73058399.0
2006-07-26 14:05:00,102.725,102.735,102.68,102.685,80587802.0
2006-07-26 14:06:00,102.687,102.698,102.687,102.69,97971492.0
2006-07-26 14:07:00,102.693,102.73,102.672,102.71,71457549.0
2006-07-26 14:08:00,102.725,102.725,102.69,102.71,59394920.0
2006-07-26 14:09:00,102.71,102.72,102.683,102.683,141353440.0
2006-07-26 14:10:00,102.69,102.69,102.67,102.67,84991067.0
2006-07-26 14:11:00,102.68,102.688,102.64,102.655,37174627.0
2006-07-26 14:12:00,102.66,102.66,102.635,102.635,46451803.0
2006-07-26 14:13:00,102.64,102.66,102.62,102.625,165958015.0
2006-07-26 14:14:00,102.63,102.662,102.62,102.655,59840952.0
2006-07-26 14:15:00,102.665,102.68,102.655,102.655,64030899.0
2006-07-26 14:16:00,102.66,102.67,102.655,102.66,42666033.0
2006-07-26 14:17:00,102.655,102.655,102.638,102.642,41530566.0
2006-07-26 14:18:00,102.655,102.655,102.615,102.63,15552004.0
2006-07-26 14:19:00,102.623,102.63,102.623,102.623,30489350.0
2006-07-26 14:20:00,102.63,102.635,102.575,102.635,12132188.0
2006-07-26 14:21:00,102.63,102.63,102.589,102.593,34206541.0
2006-07-26 14:22:00,102.6,102.6,102.575,102.585,29065764.0
2006-07-26 14:23:00,102.585,102.585,102.555,102.578,42109725.0
2006-07-26 14:24:00,102.57,102.577,102.565,102.565,138180181.0
2006-07-26 14:25:00,102.57,102.597,102.55,102.55,52032305.0
2006-07-26 14:26:00,102.58,102.593,102.58,102.593,45784570.0
2006-07-26 14:27:00,102.588,102.601,102.585,102.585,94601597.0
2006-07-26 14:28:00,102.585,102.61,102.585,102.6,14238334.0
2006-07-26 14:29:00,102.59,102.59,102.535,102.535,118040966.0
2006-07-26 14:30:00,102.535,102.547,102.5,102.537,103243797.0
2006-07-26 14:31:00,102.545,102.56,102.545,102.545,40878231.0
2006-07-26 14:32:00,102.53,102.565,102.53,102.545,96397821.0
2006-07-26 14:33:00,102.545,102.558,102.535,102.54,110277587.0
2006-07-26 14:34:00,102.533,102.548,102.533,102.535,175072340.0
2006-07-26 14:35:00,102.54,102.55,102.522,102.522,64800436.0
2006-07-26 14:36:00,102.527,102.55,102.51,102.55,93741027.0
2006-07-26 14:37:00,102.547,102.547,102.515,102.53,16175406.0
2006-07-26 14:38:00,102.535,102.548,102.535,102.54,25793089.0
2006-07-26 14:39:00,102.545,102.56,102.542,102.542,102591607.0
2006-07-26 14:40:00,102.543,102.553,102.543,102.545,11563194.0
2006-07-26 14:41:00,102.535,102.56,102.532,102.535,94466926.0
2006-07-26 14:42:00,102.537,102.562,102.537,102.545,20388221.0
2006-07-26 14:43:00,102.55,102.55,102.532,102.55,67265765.0
2006-07-26 14:44:00,102.545,102.558,102.54,102.54,107677117.0
2006-07-26 14:45:00,102.525,102.545,102.525,102.535,79601468.0
2006-07-26 14:46:00,102.535,102.535,102.522,102.522,8644660.0
2006-07-26 14:47:00,102.527,102.543,102.527,102.535,10377459.0
2006-07-26 14:48:00,102.54,102.548,102.539,102.54,116945104.0
2006-07-26 14:49:00,102.547,102.555,102.535,102.545,139189664.0
2006-07-26 14:50:00,102.54,102.56,102.54,102.56,28446222.0
2006-07-26 14:51:00,102.555,102.58,102.54,102.58,63251108.0
2006-07-26 14:52:00,102.575,102.575,102.545,102.545,61953768.0
2006-07-26 14:53:00,102.555,102.57,102.515,102.57,28924454.0
2006-07-26 14:54:00,102.565,102.592,102.565,102.578,93708153.0
2006-07-26 14:55:00,102.585,102.6,102.58,102.59,53225238.0
2006-07-26 14:56:00,102.588,102.588,102.55,102.55,200908862.0
2006-07-26 14:57:00,102.54,102.642,102.54,102.595,25292988.0
2006-07-26 14:58:00,102.6,102.635,102.58,102.61,128019811.0
2006-07-26 14:59:00,102.605,102.64,102.601,102.64,30187750.0
2006-07-26 15:00:00,102.635,102.639,102.595,102.598,44221500.0
2006-07-26 15:01:00,102.602,102.62,102.593,102.595,117798883.0
2006-07-26 15:02:00,102.605,102.625,102.595,102.62,36067712.0
2006-07-26 15:03:00,102.615,102.645,102.6,102.645,105579484.0
2006-07-26 15:04:00,102.645,102.645,102.615,102.63,100720711.0
2006-07-26 15:05:00,102.625,102.65,102.625,102.63,150209067.0
2006-07-26 15:06:00,102.643,102.643,102.617,102.635,126186351.0
2006-07-26 15:07:00,102.635,102.645,102.635,102.645,92369020.0
2006-07-26 15:08:00,102.645,102.655,102.642,102.645,147566681.0
2006-07-26 15:09:00,102.645,102.66,102.603,102.655,92885081.0
2006-07-26 15:10:00,102.65,102.653,102.595,102.62,72696245.0
2006-07-26 15:11:00,102.623,102.648,102.623,102.63,83715716.0
2006-07-26 15:12:00,102.625,102.625,102.618,102.62,33707476.0
2006-07-26 15:13:00,102.625,102.625,102.613,102.62,17852017.0
2006-07-26 15:14:00,102.625,102.625,102.613,102.62,65277789.0
2006-07-26 15:15:00,102.63,102.635,102.62,102.635,39363069.0
2006-07-26 15:16:00,102.625,102.625,102.6,102.6,84522910.0
2006-07-26 15:17:00,102.605,102.605,102.545,102.59,80837946.0
2006-07-26 15:18:00,102.595,102.615,102.582,102.605,186774341.0
2006-07-26 15:19:00,102.595,102.595,102.57,102.575,186555965.0
2006-07-26 15:20:00,102.58,102.59,102.548,102.58,72860953.0
2006-07-26 15:21:00,102.58,102.59,102.567,102.567,276843350.0
2006-07-26 15:22:00,102.575,102.596,102.565,102.573,74604139.0
2006-07-26 15:23:00,102.585,102.585,102.555,102.575,16226361.0
2006-07-26 15:24:00,102.57,102.603,102.57,102.585,163614468.0
2006-07-26 15:25:00,102.58,102.59,102.56,102.568,44577503.0
2006-07-26 15:26:00,102.565,102.585,102.54,102.565,40617223.0
2006-07-26 15:27:00,102.567,102.622,102.567,102.607,65673800.0
2006-07-26 15:28:00,102.62,102.622,102.594,102.595,118105381.0
2006-07-26 15:29:00,102.595,102.62,102.585,102.59,61789716.0
2006-07-26 15:30:00,102.6,102.62,102.598,102.605,74746980.0
2006-07-26 15:31:00,102.607,102.607,102.565,102.585,23289845.0
2006-07-26 15:32:00,102.59,102.6,102.575,102.575,23949244.0
2006-07-26 15:33:00,102.58,102.59,102.579,102.585,36403152.0
2006-07-26 15:34:00,102.585,102.585,102.55,102.56,253541215.0
2006-07-26 15:35:00,102.57,102.585,102.55,102.585,16706503.0
2006-07-26 15:36:00,102.59,102.59,102.58,102.58,69401065.0
2006-07-26 15:37:00,102.58,102.585,102.57,102.585,25903633.0
2006-07-26 15:38:00,102.59,102.593,102.573,102.59,40836206.0
2006-07-26 15:39:00,102.58,102.59,102.577,102.59,44689582.0
2006-07-26 15:40:00,102.582,102.606,102.582,102.605,33150074.0
2006-07-26 15:41:00,102.61,102.63,102.573,102.63,59105473.0
2006-07-26 15:42:00,102.623,102.623,102.582,102.6,43170423.0
2006-07-26 15:43:00,102.603,102.603,102.593,102.593,69693370.0
2006-07-26 15:44:00,102.585,102.608,102.553,102.59,82239079.0
2006-07-26 15:45:00,102.6,102.612,102.6,102.6,46372069.0
2006-07-26 15:46:00,102.605,102.625,102.595,102.595,107869726.0
2006-07-26 15:47:00,102.57,102.593,102.56,102.56,130346022.0
2006-07-26 15:48:00,102.56,102.588,102.56,102.57,67988501.0
2006-07-26 15:49:00,102.58,102.58,102.558,102.56,35207808.0
2006-07-26 15:50:00,102.565,102.57,102.54,102.56,65350794.0
2006-07-26 15:51:00,102.57,102.58,102.555,102.565,42596385.0
2006-07-26 15:52:00,102.565,102.58,102.56,102.58,35279358.0
2006-07-26 15:53:00,102.58,102.595,102.573,102.595,42352280.0
2006-07-26 15:54:00,102.585,102.6,102.581,102.582,17257242.0
2006-07-26 15:55:00,102.59,102.59,102.53,102.575,68567901.0
2006-07-26 15:56:00,102.558,102.558,102.505,102.505,37957436.0
2006-07-26 15:57:00,102.51,102.535,102.485,102.505,45789968.0
2006-07-26 15:58:00,102.5,102.5,102.475,102.495,75092013.0
2006-07-26 15:59:00,102.492,102.52,102.47,102.475,103042559.0
2006-07-26 16:00:00,102.47,102.525,102.47,102.5,34836558.0
2006-07-26 16:01:00,102.5,102.53,102.485,102.53,117653416.0
2006-07-26 16:02:00,102.535,102.535,102.515,102.527,71324044.0
2006-07-26 16:03:00,102.527,102.545,102.51,102.51,33331258.0
2006-07-26 16:04:00,102.517,102.537,102.48,102.513,54127473.0
2006-07-26 16:05:00,102.51,102.51,102.465,102.475,202343168.0
2006-07-26 16:06:00,102.477,102.49,102.455,102.48,27676171.0
2006-07-26 16:07:00,102.48,102.49,102.46,102.49,32330635.0
2006-07-26 16:08:00,102.49,102.5,102.445,102.445,21926797.0
2006-07-26 16:09:00,102.45,102.515,102.435,102.457,57594179.0
2006-07-26 16:10:00,102.448,102.52,102.448,102.495,27498098.0
2006-07-26 16:11:00,102.497,102.53,102.471,102.51,25440447.0
2006-07-26 16:12:00,102.5,102.523,102.495,102.51,100426537.0
2006-07-26 16:13:00,102.51,102.51,102.46,102.46,37102179.0
2006-07-26 16:14:00,102.47,102.5,102.47,102.49,50286975.0
2006-07-26 16:15:00,102.49,102.505,102.46,102.505,67479755.0
2006-07-26 16:16:00,102.505,102.515,102.467,102.495,112370994.0
2006-07-26 16:17:00,102.495,102.527,102.48,102.515,70254963.0
2006-07-26 16:18:00,102.51,102.53,102.495,102.5,75905558.0
2006-07-26 16:19:00,102.5,102.515,102.475,102.475,103851937.0
2006-07-26 16:20:00,102.48,102.491,102.48,102.487,88578178.0
2006-07-26 16:21:00,102.498,102.5,102.48,102.5,57560291.0
2006-07-26 16:22:00,102.503,102.523,102.502,102.502,85236221.0
2006-07-26 16:23:00,102.505,102.523,102.505,102.513,35437153.0
2006-07-26 16:24:00,102.512,102.53,102.502,102.513,57020219.0
2006-07-26 16:25:00,102.51,102.565,102.51,102.555,76322222.0
2006-07-26 16:26:00,102.555,102.565,102.545,102.545,78835454.0
2006-07-26 16:27:00,102.55,102.577,102.55,102.562,34570928.0
2006-07-26 16:28:00,102.565,102.59,102.542,102.568,118760441.0
2006-07-26 16:29:00,102.57,102.57,102.535,102.543,49803417.0
2006-07-26 16:30:00,102.54,102.6,102.525,102.59,96260631.0
2006-07-26 16:31:00,102.565,102.593,102.565,102.567,71322495.0
2006-07-26 16:32:00,102.565,102.61,102.565,102.59,53426345.0
2006-07-26 16:33:00,102.587,102.605,102.55,102.56,46769573.0
2006-07-26 16:34:00,102.555,102.59,102.555,102.59,52673707.0
2006-07-26 16:35:00,102.59,102.59,102.533,102.533,24418319.0
2006-07-26 16:36:00,102.535,102.543,102.51,102.54,12994442.0
2006-07-26 16:37:00,102.53,102.553,102.53,102.532,50955067.0
2006-07-26 16:38:00,102.535,102.535,102.508,102.523,59197946.0
2006-07-26 16:39:00,102.53,102.538,102.512,102.538,54500908.0
2006-07-26 16:40:00,102.54,102.565,102.52,102.52,37425492.0
2006-07-26 16:41:00,102.52,102.552,102.52,102.53,54399195.0
2006-07-26 16:42:00,102.52,102.53,102.502,102.53,125200622.0
2006-07-26 16:43:00,102.525,102.525,102.445,102.445,18403373.0
2006-07-26 16:44:00,102.485,102.485,102.43,102.44,58562487.0
2006-07-26 16:45:00,102.445,102.462,102.435,102.45,105757959.0
2006-07-26 16:46:00,102.455,102.48,102.45,102.45,58456143.0
2006-07-26 16:47:00,102.45,102.45,102.427,102.435,142107860.0
2006-07-26 16:48:00,102.437,102.445,102.413,102.435,73756846.0
2006-07-26 16:49:00,102.435,102.457,102.43,102.45,69220996.0
2006-07-26 16:50:00,102.44,102.463,102.44,102.455,51332582.0
2006-07-26 16:51:00,102.447,102.495,102.421,102.495,117618430.0
2006-07-26 16:52:00,102.485,102.495,102.48,102.48,65482898.0
2006-07-26 16:53:00,102.48,102.51,102.47,102.485,71432960.0
2006-07-26 16:54:00,102.483,102.5,102.423,102.435,21055082.0
2006-07-26 16:55:00,102.44,102.44,102.405,102.425,42174404.0
2006-07-26 16:56:00,102.43,102.445,102.43,102.437,52110016.0
2006-07-26 16:57:00,102.448,102.472,102.44,102.44,113426931.0
2006-07-26 16:58:00,102.45,102.46,102.442,102.46,160060853.0
2006-07-26 16:59:00,102.465,102.465,102.43,102.46,143022780.0
2006-07-26 17:00:00,102.405,102.5,102.405,102.46,18137830.0
2006-07-26 17:01:00,102.46,102.487,102.46,102.483,203406804.0
2006-07-26 17:02:00,102.49,102.49,102.45,102.45,144347615.0
2006-07-26 17:03:00,102.455,102.5,102.455,102.5,55227702.0
2006-07-26 17:04:00,102.495,102.522,102.495,102.502,72852603.0
2006-07-26 17:05:00,102.5,102.51,102.5,102.5,186582841.0
2006-07-26 17:06:00,102.51,102.51,102.5,102.51,65759070.0
2006-07-26 17:07:00,102.505,102.52,102.498,102.52,94738392.0
2006-07-26 17:08:00,102.515,102.53,102.51,102.51,67850549.0
2006-07-26 17:09:00,102.52,102.52,102.49,102.492,67290542.0
2006-07-26 17:10:00,102.505,102.505,102.435,102.495,74421157.0
2006-07-26 17:11:00,102.49,102.53,102.49,102.498,48276484.0
2006-07-26 17:12:00,102.497,102.53,102.49,102.515,89261178.0
2006-07-26 17:13:00,102.52,102.537,102.493,102.5,67570741.0
2006-07-26 17:14:00,102.51,102.52,102.495,102.52,63490249.0
2006-07-26 17:15:00,102.52,102.526,102.518,102.525,43218890.0
2006-07-26 17:16:00,102.525,102.535,102.498,102.52,69247069.0
2006-07-26 17:17:00,102.51,102.53,102.503,102.52,79051446.0
2006-07-26 17:18:00,102.51,102.533,102.51,102.527,72036391.0
2006-07-26 17:19:00,102.52,102.547,102.52,102.547,33523513.0
2006-07-26 17:20:00,102.545,102.61,102.545,102.61,15699161.0
2006-07-26 17:21:00,102.602,102.673,102.602,102.67,41573889.0
2006-07-26 17:22:00,102.65,102.67,102.65,102.66,47507601.0
2006-07-26 17:23:00,102.668,102.69,102.66,102.66,75915616.0
2006-07-26 17:24:00,102.66,102.73,102.66,102.712,90281409.0
2006-07-26 17:25:00,102.707,102.707,102.67,102.7,70582578.0
2006-07-26 17:26:00,102.71,102.71,102.645,102.645,36766297.0
2006-07-26 17:27:00,102.695,102.716,102.665,102.665,91910604.0
2006-07-26 17:28:00,102.703,102.76,102.703,102.745,63893652.0
2006-07-26 17:29:00,102.75,102.77,102.745,102.745,33892599.0
2006-07-26 17:30:00,102.745,102.754,102.74,102.75,17799301.0
2006-07-26 17:31:00,102.74,102.77,102.704,102.735,101921502.0
2006-07-26 17:32:00,102.755,102.765,102.74,102.745,50478170.0
2006-07-26 17:33:00,102.745,102.745,102.71,102.715,131463826.0
2006-07-26 17:34:00,102.72,102.745,102.72,102.735,30206924.0
2006-07-26 17:35:00,102.727,102.762,102.727,102.73,43353733.0
2006-07-26 17:36:00,102.735,102.735,102.71,102.73,47643965.0
2006-07-26 17:37:00,102.725,102.745,102.715,102.745,154589034.0
2006-07-26 17:38:00,102.705,102.75,102.705,102.743,82745252.0
2006-07-26 17:39:00,102.745,102.745,102.72,102.72,160300690.0
2006-07-26 17:40:00,102.713,102.74,102.697,102.72,89424295.0
2006-07-26 17:41:00,102.723,102.74,102.705,102.705,71937395.0
2006-07-26 17:42:00,102.72,102.72,102.689,102.72,48128059.0
2006-07-26 17:43:00,102.718,102.75,102.718,102.73,78651535.0
2006-07-26 17:44:00,102.725,102.745,102.718,102.732,57663031.0
2006-07-26 17:45:00,102.73,102.735,102.725,102.735,104571125.0
2006-07-26 17:46:00,102.745,102.76,102.73,102.73,85315927.0
2006-07-26 17:47:00,102.735,102.75,102.727,102.727,44818273.0
2006-07-26 17:48:00,102.733,102.752,102.725,102.725,45826924.0
2006-07-26 17:49:00,102.73,102.75,102.705,102.74,124440704.0
2006-07-26 17:50:00,102.745,102.745,102.716,102.72,134209879.0
2006-07-26 17:51:00,102.735,102.74,102.708,102.708,50254827.0
2006-07-26 17:52:00,102.715,102.715,102.695,102.695,113447809.0
2006-07-26 17:53:00,102.695,102.71,102.695,102.695,68142362.0
2006-07-26 17:54:00,102.695,102.695,102.673,102.69,31582844.0
2006-07-26 17:55:00,102.69,102.715,102.68,102.7,207333354.0
2006-07-26 17:56:00,102.705,102.725,102.7,102.715,35074200.0
2006-07-26 17:57:00,102.715,102.715,102.67,102.69,47867717.0
2006-07-26 17:58:00,102.687,102.715,102.66,102.68,258416473.0
2006-07-26 17:59:00,102.672,102.69,102.625,102.675,124962739.0
2006-07-26 18:00:00,102.68,102.68,102.61,102.63,41206735.0
2006-07-26 18:01:00,102.62,102.62,102.59,102.595,66283183.0
2006-07-26 18:02:00,102.59,102.63,102.565,102.62,74811738.0
2006-07-26 18:03:00,102.613,102.625,102.598,102.625,177639502.0
2006-07-26 18:04:00,102.625,102.655,102.615,102.635,73991438.0
2006-07-26 18:05:00,102.625,102.665,102.625,102.652,105795133.0
2006-07-26 18:06:00,102.647,102.67,102.63,102.63,138728217.0
2006-07-26 18:07:00,102.64,102.66,102.64,102.66,19842541.0
2006-07-26 18:08:00,102.66,102.69,102.65,102.675,16762126.0
2006-07-26 18:09:00,102.685,102.685,102.653,102.655,66240081.0
2006-07-26 18:10:00,102.65,102.68,102.65,102.65,108447691.0
2006-07-26 18:11:00,102.65,102.657,102.64,102.652,165453048.0
2006-07-26 18:12:00,102.66,102.66,102.647,102.65,38797441.0
2006-07-26 18:13:00,102.66,102.67,102.62,102.67,84228504.0
2006-07-26 18:14:00,102.665,102.68,102.623,102.68,79291812.0
2006-07-26 18:15:00,102.675,102.679,102.628,102.67,69675883.0
2006-07-26 18:16:00,102.66,102.67,102.615,102.643,54992741.0
2006-07-26 18:17:00,102.645,102.67,102.645,102.65,49567130.0
2006-07-26 18:18:00,102.655,102.655,102.63,102.64,69407773.0
2006-07-26 18:19:00,102.635,102.655,102.633,102.635,126465119.0
2006-07-26 18:20:00,102.64,102.66,102.623,102.66,107053953.0
2006-07-26 18:21:00,102.66,102.67,102.65,102.657,58899075.0
2006-07-26 18:22:00,102.65,102.67,102.61,102.627,55566937.0
2006-07-26 18:23:00,102.63,102.63,102.618,102.625,45364323.0
2006-07-26 18:24:00,102.615,102.625,102.595,102.61,58672688.0
2006-07-26 18:25:00,102.61,102.619,102.605,102.605,60766186.0
2006-07-26 18:26:00,102.61,102.615,102.583,102.6,99985946.0
2006-07-26 18:27:00,102.593,102.612,102.58,102.61,95005230.0
2006-07-26 18:28:00,102.61,102.61,102.58,102.58,158451542.0
2006-07-26 18:29:00,102.585,102.604,102.58,102.58,59910913.0
2006-07-26 18:30:00,102.575,102.605,102.575,102.605,51367501.0
2006-07-26 18:31:00,102.605,102.615,102.588,102.615,64175506.0
2006-07-26 18:32:00,102.625,102.63,102.6,102.6,163164040.0
2006-07-26 18:33:00,102.605,102.635,102.57,102.577,79747962.0
2006-07-26 18:34:00,102.583,102.62,102.583,102.62,46927131.0
2006-07-26 18:35:00,102.62,102.625,102.605,102.605,96257024.0
2006-07-26 18:36:00,102.6,102.609,102.575,102.6,74914285.0
2006-07-26 18:37:00,102.6,102.62,102.585,102.62,29692327.0
2006-07-26 18:38:00,102.62,102.63,102.592,102.63,157515411.0
2006-07-26 18:39:00,102.625,102.63,102.618,102.623,108744484.0
2006-07-26 18:40:00,102.625,102.625,102.583,102.615,34024661.0
2006-07-26 18:41:00,102.575,102.645,102.575,102.645,94619704.0
2006-07-26 18:42:00,102.64,102.688,102.64,102.655,62354866.0
2006-07-26 18:43:00,102.665,102.67,102.612,102.612,47534401.0
2006-07-26 18:44:00,102.615,102.675,102.615,102.66,86365475.0
2006-07-26 18:45:00,102.66,102.66,102.63,102.635,49867312.0
2006-07-26 18:46:00,102.643,102.644,102.63,102.64,9064254.0
2006-07-26 18:47:00,102.625,102.641,102.625,102.63,49655946.0
2006-07-26 18:48:00,102.63,102.64,102.61,102.625,63491209.0
2006-07-26 18:49:00,102.63,102.63,102.597,102.6,33743139.0
2006-07-26 18:50:00,102.603,102.61,102.568,102.592,84847828.0
2006-07-26 18:51:00,102.605,102.61,102.563,102.6,131961197.0
2006-07-26 18:52:00,102.6,102.61,102.585,102.61,148106960.0
2006-07-26 18:53:00,102.607,102.607,102.565,102.575,165227326.0
2006-07-26 18:54:00,102.573,102.596,102.565,102.565,48892131.0
2006-07-26 18:55:00,102.56,102.62,102.56,102.59,36727699.0
2006-07-26 18:56:00,102.6,102.61,102.57,102.583,166240800.0
2006-07-26 18:57:00,102.585,102.585,102.543,102.583,133360170.0
2006-07-26 18:58:00,102.59,102.61,102.59,102.61,108740433.0
2006-07-26 18:59:00,102.6,102.609,102.593,102.593,85544836.0
2006-07-26 19:00:00,102.595,102.605,102.592,102.595,54666034.0
2006-07-26 19:01:00,102.595,102.595,102.565,102.58,22623043.0
2006-07-26 19:02:00,102.575,102.62,102.575,102.6,15969491.0
2006-07-26 19:03:00,102.593,102.615,102.593,102.595,107800105.0
2006-07-26 19:04:00,102.605,102.62,102.605,102.61,54952203.0
2006-07-26 19:05:00,102.605,102.622,102.593,102.602,67766737.0
2006-07-26 19:06:00,102.6,102.61,102.585,102.6,39612164.0
2006-07-26 19:07:00,102.6,102.6,102.583,102.595,55046568.0
2006-07-26 19:08:00,102.6,102.603,102.6,102.6,29682668.0
2006-07-26 19:09:00,102.61,102.62,102.603,102.62,23641095.0
2006-07-26 19:10:00,102.612,102.638,102.612,102.62,124480450.0
2006-07-26 19:11:00,102.575,102.645,102.575,102.603,40349758.0
2006-07-26 19:12:00,102.603,102.603,102.539,102.58,67692860.0
2006-07-26 19:13:00,102.58,102.597,102.565,102.585,63730181.0
2006-07-26 19:14:00,102.58,102.58,102.555,102.562,27396894.0
2006-07-26 19:15:00,102.57,102.59,102.565,102.575,55728196.0
2006-07-26 19:16:00,102.575,102.58,102.55,102.58,53869438.0
2006-07-26 19:17:00,102.572,102.578,102.567,102.57,104842639.0
2006-07-26 19:18:00,102.562,102.577,102.562,102.565,42729558.0
2006-07-26 19:19:00,102.57,102.585,102.548,102.57,33956961.0
2006-07-26 19:20:00,102.57,102.58,102.562,102.58,95216337.0
2006-07-26 19:21:00,102.575,102.581,102.55,102.575,29571903.0
2006-07-26 19:22:00,102.563,102.575,102.563,102.575,15765578.0
2006-07-26 19:23:00,102.57,102.599,102.539,102.595,48780423.0
2006-07-26 19:24:00,102.6,102.615,102.54,102.585,67709096.0
2006-07-26 19:25:00,102.59,102.597,102.59,102.595,30945842.0
2006-07-26 19:26:00,102.6,102.603,102.58,102.58,91467113.0
2006-07-26 19:27:00,102.59,102.592,102.575,102.58,15274751.0
2006-07-26 19:28:00,102.58,102.58,102.565,102.565,19359823.0
2006-07-26 19:29:00,102.565,102.58,102.565,102.567,17953632.0
2006-07-26 19:30:00,102.555,102.58,102.555,102.57,22569372.0
2006-07-26 19:31:00,102.565,102.565,102.531,102.55,394021636.0
2006-07-26 19:32:00,102.555,102.558,102.503,102.54,47105406.0
2006-07-26 19:33:00,102.55,102.55,102.525,102.537,59072350.0
2006-07-26 19:34:00,102.495,102.528,102.495,102.52,160998345.0
2006-07-26 19:35:00,102.53,102.53,102.507,102.53,32050792.0
2006-07-26 19:36:00,102.523,102.523,102.505,102.505,94266539.0
2006-07-26 19:37:00,102.51,102.51,102.49,102.49,146654788.0
2006-07-26 19:38:00,102.49,102.49,102.455,102.46,29591759.0
2006-07-26 19:39:00,102.47,102.485,102.465,102.465,80732615.0
2006-07-26 19:40:00,102.473,102.483,102.465,102.465,185466543.0
2006-07-26 19:41:00,102.485,102.515,102.46,102.503,72639794.0
2006-07-26 19:42:00,102.515,102.54,102.5,102.515,58629728.0
2006-07-26 19:43:00,102.512,102.529,102.495,102.495,171795010.0
2006-07-26 19:44:00,102.493,102.515,102.493,102.515,18375858.0
2006-07-26 19:45:00,102.52,102.527,102.453,102.48,29947551.0
2006-07-26 19:46:00,102.49,102.503,102.485,102.485,121970778.0
2006-07-26 19:47:00,102.48,102.5,102.48,102.5,41334425.0
2006-07-26 19:48:00,102.493,102.505,102.48,102.48,77381136.0
2006-07-26 19:49:00,102.49,102.51,102.483,102.485,42668929.0
2006-07-26 19:50:00,102.485,102.489,102.46,102.475,133653783.0
2006-07-26 19:51:00,102.475,102.475,102.443,102.465,124155540.0
2006-07-26 19:52:00,102.455,102.47,102.455,102.46,142452112.0
2006-07-26 19:53:00,102.463,102.465,102.456,102.465,109375946.0
2006-07-26 19:54:00,102.46,102.483,102.46,102.465,215643812.0
2006-07-26 19:55:00,102.45,102.495,102.443,102.495,65391198.0
2006-07-26 19:56:00,102.5,102.5,102.465,102.478,142177128.0
2006-07-26 19:57:00,102.485,102.485,102.463,102.485,9376576.0
2006-07-26 19:58:00,102.48,102.49,102.462,102.462,62555091.0
2006-07-26 19:59:00,102.475,102.49,102.44,102.49,114305157.0
2006-07-26 20:00:00,102.485,102.485,102.435,102.452,84461062.0
2006-07-26 20:01:00,102.465,102.465,102.389,102.42,33578491.0
2006-07-26 20:02:00,102.427,102.432,102.412,102.432,40435161.0
2006-07-26 20:03:00,102.435,102.455,102.422,102.455,35513515.0
2006-07-26 20:04:00,102.45,102.475,102.415,102.45,62932052.0
2006-07-26 20:05:00,102.46,102.465,102.452,102.46,59088576.0
2006-07-26 20:06:00,102.46,102.46,102.427,102.44,163166643.0
2006-07-26 20:07:00,102.445,102.445,102.413,102.433,140041402.0
2006-07-26 20:08:00,102.427,102.44,102.41,102.44,88464703.0
2006-07-26 20:09:00,102.45,102.455,102.44,102.44,121662018.0
2006-07-26 20:10:00,102.432,102.46,102.43,102.45,128444109.0
2006-07-26 20:11:00,102.43,102.456,102.415,102.44,67871524.0
2006-07-26 20:12:00,102.445,102.455,102.442,102.455,143721731.0
2006-07-26 20:13:00,102.455,102.46,102.396,102.42,183224158.0
2006-07-26 20:14:00,102.43,102.44,102.42,102.44,86621262.0
2006-07-26 20:15:00,102.445,102.465,102.415,102.415,14039786.0
2006-07-26 20:16:00,102.418,102.45,102.403,102.422,84339033.0
2006-07-26 20:17:00,102.423,102.423,102.407,102.415,22042148.0
2006-07-26 20:18:00,102.415,102.425,102.4,102.4,53874482.0
2006-07-26 20:19:00,102.4,102.415,102.29,102.302,31788646.0
2006-07-26 20:20:00,102.297,102.345,102.297,102.298,52140935.0
2006-07-26 20:21:00,102.298,102.322,102.298,102.313,136052366.0
2006-07-26 20:22:00,102.313,102.335,102.251,102.273,49942601.0
2006-07-26 20:23:00,102.28,102.29,102.233,102.26,135233290.0
2006-07-26 20:24:00,102.25,102.29,102.25,102.28,72741000.0
2006-07-26 20:25:00,102.285,102.31,102.243,102.28,74559242.0
2006-07-26 20:26:00,102.28,102.283,102.245,102.283,108156002.0
2006-07-26 20:27:00,102.283,102.34,102.235,102.235,56409639.0
2006-07-26 20:28:00,102.275,102.3,102.255,102.3,107942117.0
2006-07-26 20:29:00,102.3,102.32,102.29,102.302,52778025.0
2006-07-26 20:30:00,102.31,102.33,102.29,102.295,16218341.0
2006-07-26 20:31:00,102.295,102.325,102.29,102.305,73491879.0
2006-07-26 20:32:00,102.31,102.325,102.257,102.26,159298366.0
2006-07-26 20:33:00,102.267,102.31,102.258,102.295,36661136.0
2006-07-26 20:34:00,102.3,102.3,102.262,102.272,103684013.0
2006-07-26 20:35:00,102.28,102.28,102.22,102.245,43648323.0
2006-07-26 20:36:00,102.25,102.26,102.21,102.21,35760259.0
2006-07-26 20:37:00,102.22,102.225,102.205,102.205,42413037.0
2006-07-26 20:38:00,102.215,102.242,102.195,102.195,17324326.0
2006-07-26 20:39:00,102.23,102.258,102.23,102.25,107788166.0
2006-07-26 20:40:00,102.255,102.255,102.215,102.22,11604996.0
2006-07-26 20:41:00,102.225,102.225,102.204,102.213,26901469.0
2006-07-26 20:42:00,102.215,102.25,102.19,102.19,95637119.0
2006-07-26 20:43:00,102.2,102.23,102.17,102.23,38551069.0
2006-07-26 20:44:00,102.225,102.245,102.205,102.245,59007571.0
2006-07-26 20:45:00,102.233,102.255,102.231,102.235,42725008.0
2006-07-26 20:46:00,102.245,102.275,102.245,102.252,36754152.0
2006-07-26 20:47:00,102.25,102.265,102.232,102.265,72429514.0
2006-07-26 20:48:00,102.265,102.275,102.26,102.26,80787242.0
2006-07-26 20:49:00,102.265,102.275,102.215,102.225,42710472.0
2006-07-26 20:50:00,102.223,102.285,102.223,102.275,64656346.0
2006-07-26 20:51:00,102.27,102.27,102.24,102.255,95539942.0
2006-07-26 20:52:00,102.253,102.27,102.245,102.26,143806225.0
2006-07-26 20:53:00,102.25,102.26,102.248,102.26,59753637.0
2006-07-26 20:54:00,102.26,102.26,102.247,102.247,143484575.0
2006-07-26 20:55:00,102.25,102.27,102.245,102.27,85760504.0
2006-07-26 20:56:00,102.27,102.27,102.258,102.26,51780244.0
2006-07-26 20:57:00,102.265,102.265,102.225,102.24,43763656.0
2006-07-26 20:58:00,102.24,102.255,102.24,102.255,139619990.0
2006-07-26 20:59:00,102.255,102.295,102.255,102.287,19500863.0
2006-07-26 21:00:00,102.29,102.3,102.28,102.3,55454219.0
2006-07-26 21:01:00,102.29,102.292,102.23,102.262,40137277.0
2006-07-26 21:02:00,102.265,102.305,102.265,102.305,100333130.0
2006-07-26 21:03:00,102.315,102.335,102.308,102.315,13775198.0
2006-07-26 21:04:00,102.307,102.325,102.303,102.303,38462004.0
2006-07-26 21:05:00,102.315,102.331,102.274,102.317,68569473.0
2006-07-26 21:06:00,102.33,102.33,102.295,102.315,43638966.0
2006-07-26 21:07:00,102.315,102.315,102.278,102.3,81265706.0
2006-07-26 21:08:00,102.29,102.325,102.285,102.305,82736800.0
2006-07-26 21:09:00,102.315,102.32,102.308,102.31,93565291.0
2006-07-26 21:10:00,102.305,102.322,102.305,102.31,40992319.0
2006-07-26 21:11:00,102.315,102.349,102.315,102.345,60310120.0
2006-07-26 21:12:00,102.35,102.35,102.327,102.34,106548303.0
2006-07-26 21:13:00,102.34,102.365,102.338,102.365,53446002.0
2006-07-26 21:14:00,102.353,102.367,102.332,102.367,106029038.0
2006-07-26 21:15:00,102.37,102.37,102.315,102.35,42891973.0
2006-07-26 21:16:00,102.347,102.395,102.347,102.367,80671803.0
2006-07-26 21:17:00,102.375,102.415,102.363,102.368,133589420.0
2006-07-26 21:18:00,102.37,102.405,102.37,102.395,90622528.0
2006-07-26 21:19:00,102.4,102.4,102.358,102.36,34400249.0
2006-07-26 21:20:00,102.365,102.373,102.333,102.37,73685909.0
2006-07-26 21:21:00,102.375,102.396,102.375,102.39,52239510.0
2006-07-26 21:22:00,102.395,102.51,102.395,102.485,49668323.0
2006-07-26 21:23:00,102.485,102.485,102.42,102.45,12626612.0
2006-07-26 21:24:00,102.45,102.48,102.435,102.48,130891304.0
2006-07-26 21:25:00,102.48,102.48,102.445,102.46,40740709.0
2006-07-26 21:26:00,102.45,102.47,102.45,102.47,27005300.0
2006-07-26 21:27:00,102.48,102.54,102.47,102.483,58949372.0
2006-07-26 21:28:00,102.485,102.497,102.475,102.477,117066768.0
2006-07-26 21:29:00,102.48,102.52,102.48,102.503,155230648.0
2006-07-26 21:30:00,102.5,102.534,102.5,102.522,94718361.0
2006-07-26 21:31:00,102.517,102.532,102.515,102.53,99792093.0
2006-07-26 21:32:00,102.525,102.53,102.525,102.525,64765405.0
2006-07-26 21:33:00,102.52,102.52,102.502,102.51,176255179.0
2006-07-26 21:34:00,102.52,102.52,102.495,102.515,43100693.0
2006-07-26 21:35:00,102.5,102.515,102.495,102.505,33933371.0
2006-07-26 21:36:00,102.5,102.5,102.47,102.49,46759427.0
2006-07-26 21:37:00,102.478,102.496,102.465,102.47,34863402.0
2006-07-26 21:38:00,102.48,102.48,102.464,102.465,106621145.0
2006-07-26 21:39:00,102.465,102.478,102.46,102.475,177159526.0
2006-07-26 21:40:00,102.47,102.525,102.465,102.52,49226683.0
2006-07-26 21:41:00,102.52,102.535,102.513,102.513,53178017.0
2006-07-26 21:42:00,102.525,102.54,102.52,102.52,97500467.0
2006-07-26 21:43:00,102.515,102.54,102.513,102.54,69428787.0
2006-07-26 21:44:00,102.535,102.542,102.5,102.54,49348951.0
2006-07-26 21:45:00,102.54,102.55,102.53,102.543,72131169.0
2006-07-26 21:46:00,102.54,102.541,102.465,102.465,83566667.0
2006-07-26 21:47:00,102.515,102.527,102.51,102.51,88489554.0
2006-07-26 21:48:00,102.5,102.52,102.49,102.5,29941318.0
2006-07-26 21:49:00,102.5,102.503,102.48,102.5,144856676.0
2006-07-26 21:50:00,102.5,102.5,102.478,102.485,51564739.0
2006-07-26 21:51:00,102.485,102.489,102.424,102.475,55133513.0
2006-07-26 21:52:00,102.485,102.485,102.44,102.44,127370363.0
2006-07-26 21:53:00,102.448,102.463,102.437,102.46,50059752.0
2006-07-26 21:54:00,102.467,102.469,102.445,102.445,44481233.0
2006-07-26 21:55:00,102.45,102.47,102.45,102.47,69597876.0
2006-07-26 21:56:00,102.46,102.48,102.45,102.47,57083297.0
2006-07-26 21:57:00,102.47,102.49,102.45,102.455,28317348.0
2006-07-26 21:58:00,102.46,102.47,102.457,102.457,80624991.0
2006-07-26 21:59:00,102.46,102.48,102.46,102.48,9327044.0
2006-07-26 22:00:00,102.48,102.48,102.45,102.453,122791718.0
2006-07-26 22:01:00,102.455,102.455,102.446,102.453,58585455.0
2006-07-26 22:02:00,102.45,102.471,102.45,102.45,71368008.0
2006-07-26 22:03:00,102.45,102.47,102.45,102.465,127364704.0
2006-07-26 22:04:00,102.465,102.467,102.448,102.45,63776585.0
2006-07-26 22:05:00,102.465,102.475,102.455,102.455,122169374.0
2006-07-26 22:06:00,102.455,102.455,102.433,102.433,113187067.0
2006-07-26 22:07:00,102.435,102.435,102.38,102.38,37215365.0
2006-07-26 22:08:00,102.377,102.395,102.377,102.395,85458977.0
2006-07-26 22:09:00,102.4,102.403,102.345,102.345,36425907.0
2006-07-26 22:10:00,102.345,102.38,102.333,102.355,97265899.0
2006-07-26 22:11:00,102.36,102.36,102.31,102.31,34531724.0
2006-07-26 22:12:00,102.34,102.355,102.337,102.355,24597565.0
2006-07-26 22:13:00,102.345,102.35,102.338,102.34,140241351.0
2006-07-26 22:14:00,102.335,102.37,102.297,102.36,40464378.0
2006-07-26 22:15:00,102.353,102.365,102.345,102.36,50647214.0
2006-07-26 22:16:00,102.355,102.357,102.31,102.31,146774074.0
2006-07-26 22:17:00,102.333,102.385,102.333,102.385,82822760.0
2006-07-26 22:18:00,102.385,102.405,102.383,102.405,95796225.0
2006-07-26 22:19:00,102.393,102.42,102.383,102.4,100770301.0
2006-07-26 22:20:00,102.4,102.405,102.37,102.385,154794244.0
2006-07-26 22:21:00,102.39,102.39,102.347,102.38,73276825.0
2006-07-26 22:22:00,102.385,102.39,102.383,102.385,82723175.0
2006-07-26 22:23:00,102.38,102.385,102.362,102.375,50352493.0
2006-07-26 22:24:00,102.38,102.38,102.345,102.36,45035316.0
2006-07-26 22:25:00,102.36,102.365,102.345,102.365,21148848.0
2006-07-26 22:26:00,102.36,102.365,102.355,102.365,148369883.0
2006-07-26 22:27:00,102.363,102.41,102.363,102.39,124984400.0
2006-07-26 22:28:00,102.383,102.383,102.36,102.375,100143028.0
2006-07-26 22:29:00,102.375,102.38,102.33,102.375,112241703.0
2006-07-26 22:30:00,102.38,102.396,102.38,102.392,75698531.0
2006-07-26 22:31:00,102.39,102.425,102.39,102.425,197655216.0
2006-07-26 22:32:00,102.425,102.425,102.413,102.42,88083334.0
2006-07-26 22:33:00,102.413,102.42,102.408,102.41,111180858.0
2006-07-26 22:34:00,102.413,102.44,102.395,102.423,106344356.0
2006-07-26 22:35:00,102.42,102.433,102.415,102.433,109515585.0
2006-07-26 22:36:00,102.435,102.445,102.42,102.44,161681565.0
2006-07-26 22:37:00,102.44,102.465,102.44,102.447,63999020.0
2006-07-26 22:38:00,102.455,102.455,102.44,102.44,62297765.0
2006-07-26 22:39:00,102.44,102.446,102.42,102.44,22547175.0
2006-07-26 22:40:00,102.435,102.435,102.385,102.415,98556457.0
2006-07-26 22:41:00,102.405,102.44,102.405,102.425,11380599.0
2006-07-26 22:42:00,102.42,102.425,102.42,102.425,61769200.0
2006-07-26 22:43:00,102.427,102.444,102.415,102.415,76237453.0
2006-07-26 22:44:00,102.417,102.431,102.405,102.405,149749914.0
2006-07-26 22:45:00,102.41,102.42,102.372,102.42,70465516.0
2006-07-26 22:46:00,102.425,102.44,102.4,102.42,86144928.0
2006-07-26 22:47:00,102.425,102.44,102.371,102.425,30732779.0
2006-07-26 22:48:00,102.43,102.434,102.395,102.41,48255464.0
2006-07-26 22:49:00,102.41,102.425,102.382,102.395,129439632.0
2006-07-26 22:50:00,102.395,102.395,102.363,102.363,89123890.0
2006-07-26 22:51:00,102.365,102.39,102.35,102.39,39109783.0
2006-07-26 22:52:00,102.385,102.385,102.36,102.375,42130967.0
2006-07-26 22:53:00,102.37,102.403,102.37,102.403,164019791.0
2006-07-26 22:54:00,102.41,102.435,102.393,102.42,73374857.0
2006-07-26 22:55:00,102.42,102.427,102.4,102.415,62893107.0
2006-07-26 22:56:00,102.42,102.42,102.393,102.41,23902138.0
2006-07-26 22:57:00,102.405,102.415,102.395,102.41,46849311.0
2006-07-26 22:58:00,102.41,102.44,102.41,102.44,84597082.0
2006-07-26 22:59:00,102.44,102.44,102.42,102.42,19684080.0
2006-07-26 23:00:00,102.41,102.42,102.41,102.412,143095948.0
2006-07-26 23:35:00,102.415,102.425,102.407,102.407,67367127.0
2006-07-26 23:36:00,102.407,102.42,102.407,102.42,54355414.0
2006-07-26 23:37:00,102.415,102.42,102.415,102.42,70571893.0
2006-07-26 23:38:00,102.42,102.423,102.415,102.415,37569230.0
2006-07-26 23:39:00,102.415,102.44,102.415,102.44,52486222.0
2006-07-26 23:40:00,102.44,102.44,102.435,102.435,65701686.0
2006-07-26 23:41:00,102.44,102.44,102.367,102.367,91054509.0
2006-07-26 23:42:00,102.365,102.385,102.365,102.37,19683832.0
2006-07-26 23:43:00,102.375,102.375,102.355,102.37,32403394.0
2006-07-26 23:44:00,102.37,102.37,102.352,102.355,63565957.0
2006-07-26 23:45:00,102.35,102.375,102.35,102.365,71535805.0
2006-07-26 23:46:00,102.365,102.38,102.363,102.38,113091803.0
2006-07-26 23:47:00,102.38,102.389,102.38,102.383,23240476.0
2006-07-26 23:48:00,102.38,102.427,102.38,102.42,94634102.0
2006-07-26 23:49:00,102.42,102.42,102.37,102.37,94622328.0
2006-07-26 23:50:00,102.413,102.432,102.413,102.432,129049078.0
2006-07-26 23:51:00,102.438,102.48,102.422,102.48,35331688.0
2006-07-26 23:52:00,102.47,102.52,102.415,102.52,16230875.0
2006-07-26 23:53:00,102.52,102.527,102.471,102.527,69224887.0
2006-07-26 23:54:00,102.53,102.53,102.5,102.508,48930384.0
2006-07-26 23:55:00,102.515,102.515,102.488,102.488,21235658.0
2006-07-26 23:56:00,102.48,102.492,102.45,102.45,191512218.0
2006-07-26 23:57:00,102.45,102.46,102.435,102.45,128987826.0
2006-07-26 23:58:00,102.45,102.47,102.435,102.452,30747976.0
2006-07-26 23:59:00,102.46,102.47,102.458,102.47,96910824.0
2006-07-27 00:00:00,102.468,102.475,102.46,102.475,112173167.0
2006-07-27 00:01:00,102.472,102.5,102.472,102.485,24902332.0
2006-07-27 00:02:00,102.47,102.49,102.47,102.483,33075421.0
2006-07-27 00:03:00,102.445,102.5,102.445,102.5,61975612.0
2006-07-27 00:04:00,102.488,102.501,102.48,102.495,114623336.0
2006-07-27 00:05:00,102.493,102.51,102.491,102.5,94204614.0
2006-07-27 00:06:00,102.503,102.503,102.452,102.452,47727367.0
2006-07-27 00:07:00,102.46,102.47,102.455,102.46,61922302.0
2006-07-27 00:08:00,102.455,102.47,102.445,102.445,32907831.0
2006-07-27 00:09:00,102.45,102.45,102.434,102.445,62161808.0
2006-07-27 00:10:00,102.425,102.425,102.387,102.387,82483370.0
2006-07-27 00:11:00,102.395,102.398,102.385,102.398,27217869.0
2006-07-27 00:12:00,102.397,102.405,102.388,102.393,28420133.0
2006-07-27 00:13:00,102.39,102.405,102.385,102.405,35089068.0
2006-07-27 00:14:00,102.395,102.399,102.39,102.39,35528476.0
2006-07-27 00:15:00,102.39,102.39,102.363,102.375,93444108.0
2006-07-27 00:16:00,102.375,102.385,102.37,102.372,49967886.0
2006-07-27 00:17:00,102.38,102.39,102.367,102.39,27208999.0
2006-07-27 00:18:00,102.39,102.396,102.387,102.395,59239303.0
2006-07-27 00:19:00,102.402,102.421,102.388,102.41,47056662.0
2006-07-27 00:20:00,102.41,102.41,102.393,102.393,33595005.0
2006-07-27 00:21:00,102.405,102.415,102.395,102.415,82104076.0
2006-07-27 00:22:00,102.42,102.42,102.4,102.4,118094706.0
2006-07-27 00:23:00,102.41,102.415,102.405,102.41,16487599.0
2006-07-27 00:24:00,102.398,102.41,102.387,102.387,111532061.0
2006-07-27 00:25:00,102.39,102.398,102.385,102.395,53155057.0
2006-07-27 00:26:00,102.395,102.405,102.39,102.395,84193377.0
2006-07-27 00:27:00,102.385,102.4,102.385,102.4,84445380.0
2006-07-27 00:28:00,102.4,102.4,102.385,102.385,13442857.0
2006-07-27 00:29:00,102.4,102.4,102.39,102.395,45692321.0
2006-07-27 00:30:00,102.388,102.395,102.345,102.345,63190426.0
2006-07-27 00:31:00,102.388,102.405,102.388,102.405,112241783.0
2006-07-27 00:32:00,102.405,102.412,102.398,102.4,144391681.0
2006-07-27 00:33:00,102.395,102.425,102.39,102.403,122733937.0
2006-07-27 00:34:00,102.41,102.41,102.395,102.4,114341679.0
2006-07-27 00:35:00,102.392,102.42,102.39,102.392,75589426.0
2006-07-27 00:36:00,102.4,102.42,102.4,102.42,105440445.0
2006-07-27 00:37:00,102.413,102.418,102.408,102.41,40464442.0
2006-07-27 00:38:00,102.415,102.43,102.402,102.402,31755158.0
2006-07-27 00:39:00,102.402,102.41,102.402,102.405,61280717.0
2006-07-27 00:40:00,102.405,102.425,102.375,102.395,113976636.0
2006-07-27 00:41:00,102.4,102.407,102.398,102.4,55234957.0
2006-07-27 00:42:00,102.395,102.416,102.395,102.4,131739314.0
2006-07-27 00:43:00,102.405,102.405,102.39,102.39,143549145.0
2006-07-27 00:44:00,102.39,102.415,102.39,102.405,35275121.0
2006-07-27 00:45:00,102.393,102.405,102.35,102.35,161235642.0
2006-07-27 00:46:00,102.4,102.41,102.396,102.41,34782042.0
2006-07-27 00:47:00,102.395,102.395,102.37,102.395,46889650.0
2006-07-27 00:48:00,102.385,102.385,102.372,102.38,34367405.0
2006-07-27 00:49:00,102.387,102.4,102.38,102.4,54809662.0
2006-07-27 00:50:00,102.393,102.42,102.378,102.378,30078623.0
2006-07-27 00:51:00,102.375,102.385,102.375,102.385,49142002.0
2006-07-27 00:52:00,102.37,102.385,102.367,102.373,24191377.0
2006-07-27 00:53:00,102.38,102.38,102.366,102.37,55403949.0
2006-07-27 00:54:00,102.373,102.4,102.373,102.375,155704302.0
2006-07-27 00:55:00,102.375,102.39,102.345,102.39,87878546.0
2006-07-27 00:56:00,102.38,102.38,102.37,102.37,168597248.0
2006-07-27 00:57:00,102.37,102.38,102.355,102.365,124666208.0
2006-07-27 00:58:00,102.375,102.381,102.362,102.38,129125376.0
2006-07-27 00:59:00,102.38,102.38,102.345,102.37,23041117.0
2006-07-27 01:00:00,102.37,102.379,102.337,102.375,52347772.0
2006-07-27 01:01:00,102.37,102.382,102.365,102.38,78725774.0
2006-07-27 01:02:00,102.367,102.384,102.365,102.365,99685763.0
2006-07-27 01:03:00,102.365,102.369,102.34,102.34,69962582.0
2006-07-27 01:04:00,102.343,102.375,102.327,102.355,43130567.0
2006-07-27 01:05:00,102.365,102.365,102.332,102.345,98043027.0
2006-07-27 01:06:00,102.35,102.35,102.32,102.32,83615335.0
2006-07-27 01:07:00,102.33,102.346,102.33,102.343,50260289.0
2006-07-27 01:08:00,102.35,102.35,102.329,102.34,69474428.0
2006-07-27 01:09:00,102.345,102.375,102.33,102.33,165479835.0
2006-07-27 01:10:00,102.33,102.347,102.33,102.345,20739823.0
2006-07-27 01:11:00,102.35,102.36,102.35,102.36,141883146.0
2006-07-27 01:12:00,102.37,102.382,102.36,102.36,71468579.0
2006-07-27 01:13:00,102.37,102.37,102.357,102.37,8578705.0
2006-07-27 01:14:00,102.365,102.38,102.363,102.38,18395111.0
2006-07-27 01:15:00,102.375,102.375,102.363,102.365,30991050.0
2006-07-27 01:16:00,102.37,102.372,102.36,102.365,74423672.0
2006-07-27 01:17:00,102.37,102.385,102.37,102.375,110295758.0
2006-07-27 01:18:00,102.375,102.397,102.375,102.39,88052823.0
2006-07-27 01:19:00,102.39,102.39,102.375,102.375,37738826.0
2006-07-27 01:20:00,102.38,102.38,102.36,102.36,123550877.0
2006-07-27 01:21:00,102.36,102.376,102.34,102.355,13833348.0
2006-07-27 01:22:00,102.355,102.355,102.34,102.345,118442686.0
2006-07-27 01:23:00,102.345,102.352,102.334,102.335,81018973.0
2006-07-27 01:24:00,102.337,102.355,102.32,102.355,23040447.0
2006-07-27 01:25:00,102.35,102.35,102.323,102.325,30394650.0
2006-07-27 01:26:00,102.345,102.345,102.325,102.33,11355313.0
2006-07-27 01:27:00,102.33,102.34,102.325,102.325,68817628.0
2006-07-27 01:28:00,102.32,102.327,102.315,102.315,180169476.0
2006-07-27 01:29:00,102.322,102.34,102.321,102.34,61280639.0
2006-07-27 01:30:00,102.332,102.34,102.323,102.34,183224192.0
2006-07-27 01:31:00,102.35,102.35,102.338,102.34,57766082.0
2006-07-27 01:32:00,102.333,102.333,102.315,102.315,23072171.0
2006-07-27 01:33:00,102.325,102.345,102.325,102.34,32671167.0
2006-07-27 01:34:00,102.327,102.347,102.327,102.347,174032889.0
2006-07-27 01:35:00,102.35,102.35,102.329,102.333,197277064.0
2006-07-27 01:36:00,102.33,102.35,102.325,102.325,81549316.0
2006-07-27 01:37:00,102.34,102.34,102.32,102.325,104559680.0
2006-07-27 01:38:00,102.315,102.331,102.315,102.317,69564971.0
2006-07-27 01:39:00,102.315,102.325,102.31,102.32,94457823.0
2006-07-27 01:40:00,102.315,102.32,102.303,102.31,109571737.0
2006-07-27 01:41:00,102.303,102.315,102.303,102.305,116188753.0
2006-07-27 01:42:00,102.31,102.32,102.305,102.32,27478391.0
2006-07-27 01:43:00,102.315,102.318,102.308,102.308,33569615.0
2006-07-27 01:44:00,102.315,102.32,102.308,102.31,43564549.0
2006-07-27 01:45:00,102.31,102.32,102.305,102.315,86672957.0
2006-07-27 01:46:00,102.31,102.335,102.31,102.32,40540854.0
2006-07-27 01:47:00,102.32,102.331,102.317,102.32,112147845.0
2006-07-27 01:48:00,102.32,102.336,102.29,102.29,6841368.0
2006-07-27 01:49:00,102.345,102.345,102.32,102.335,38006025.0
2006-07-27 01:50:00,102.335,102.345,102.335,102.345,88868813.0
2006-07-27 01:51:00,102.35,102.353,102.314,102.327,65039932.0
2006-07-27 01:52:00,102.34,102.34,102.292,102.335,77516155.0
2006-07-27 01:53:00,102.32,102.336,102.31,102.315,150623830.0
2006-07-27 01:54:00,102.325,102.334,102.325,102.33,25743237.0
2006-07-27 01:55:00,102.34,102.34,102.32,102.32,53775328.0
2006-07-27 01:56:00,102.34,102.352,102.335,102.335,93827511.0
2006-07-27 01:57:00,102.335,102.364,102.335,102.36,141830564.0
2006-07-27 01:58:00,102.348,102.377,102.348,102.367,79662393.0
2006-07-27 01:59:00,102.365,102.37,102.365,102.37,6945763.0
2006-07-27 02:00:00,102.37,102.405,102.37,102.405,7086066.0
2006-07-27 02:01:00,102.397,102.397,102.378,102.378,72565486.0
2006-07-27 02:02:00,102.39,102.395,102.38,102.385,134258393.0
2006-07-27 02:03:00,102.385,102.42,102.375,102.42,97059597.0
2006-07-27 02:04:00,102.4,102.44,102.4,102.44,53227089.0
2006-07-27 02:05:00,102.43,102.452,102.43,102.435,27881769.0
2006-07-27 02:06:00,102.425,102.425,102.38,102.39,159373430.0
2006-07-27 02:07:00,102.405,102.405,102.348,102.39,73895287.0
2006-07-27 02:08:00,102.377,102.4,102.357,102.4,64530146.0
2006-07-27 02:09:00,102.395,102.395,102.385,102.385,89189895.0
2006-07-27 02:10:00,102.385,102.395,102.381,102.395,36597038.0
2006-07-27 02:11:00,102.34,102.381,102.34,102.38,6586472.0
2006-07-27 02:12:00,102.38,102.38,102.363,102.38,111379324.0
2006-07-27 02:13:00,102.38,102.4,102.38,102.38,37998739.0
2006-07-27 02:14:00,102.385,102.41,102.385,102.41,87716787.0
2006-07-27 02:15:00,102.41,102.41,102.375,102.375,43743902.0
2006-07-27 02:16:00,102.368,102.384,102.365,102.365,32953387.0
2006-07-27 02:17:00,102.37,102.39,102.37,102.38,26110216.0
2006-07-27 02:18:00,102.375,102.39,102.37,102.373,109169180.0
2006-07-27 02:19:00,102.38,102.387,102.373,102.385,107202559.0
2006-07-27 02:20:00,102.39,102.395,102.38,102.385,92433527.0
2006-07-27 02:21:00,102.387,102.387,102.36,102.365,73210869.0
2006-07-27 02:22:00,102.375,102.38,102.367,102.38,114048516.0
2006-07-27 02:23:00,102.365,102.381,102.35,102.35,75174515.0
2006-07-27 02:24:00,102.353,102.353,102.322,102.34,218565328.0
2006-07-27 02:25:00,102.337,102.337,102.31,102.317,172703072.0
2006-07-27 02:26:00,102.33,102.355,102.33,102.355,32641789.0
2006-07-27 02:27:00,102.345,102.35,102.322,102.333,24306967.0
2006-07-27 02:28:00,102.34,102.375,102.34,102.37,53304496.0
2006-07-27 02:29:00,102.36,102.364,102.352,102.352,180908565.0
2006-07-27 02:30:00,102.36,102.37,102.342,102.352,65026148.0
2006-07-27 02:31:00,102.345,102.38,102.345,102.35,181714042.0
2006-07-27 02:32:00,102.355,102.355,102.34,102.34,72977336.0
2006-07-27 02:33:00,102.34,102.365,102.34,102.365,10607485.0
2006-07-27 02:34:00,102.345,102.365,102.345,102.36,33196427.0
2006-07-27 02:35:00,102.365,102.365,102.337,102.337,21703510.0
2006-07-27 02:36:00,102.325,102.34,102.32,102.335,80543767.0
2006-07-27 02:37:00,102.335,102.36,102.335,102.335,121504600.0
2006-07-27 02:38:00,102.335,102.37,102.3,102.37,12912674.0
2006-07-27 02:39:00,102.37,102.37,102.36,102.37,115177478.0
2006-07-27 02:40:00,102.365,102.37,102.36,102.37,35352530.0
2006-07-27 02:41:00,102.37,102.37,102.353,102.365,84132260.0
2006-07-27 02:42:00,102.375,102.375,102.348,102.37,100414931.0
2006-07-27 02:43:00,102.365,102.387,102.365,102.38,76285028.0
2006-07-27 02:44:00,102.375,102.485,102.36,102.485,32393700.0
2006-07-27 02:45:00,102.49,102.49,102.435,102.435,19944822.0
2006-07-27 02:46:00,102.44,102.45,102.42,102.45,9336857.0
2006-07-27 02:47:00,102.44,102.46,102.43,102.453,40274616.0
2006-07-27 02:48:00,102.45,102.46,102.44,102.44,141939923.0
2006-07-27 02:49:00,102.435,102.45,102.435,102.45,22238712.0
2006-07-27 02:50:00,102.45,102.475,102.448,102.455,165446747.0
2006-07-27 02:51:00,102.45,102.46,102.445,102.46,64765944.0
2006-07-27 02:52:00,102.453,102.48,102.45,102.48,53303943.0
2006-07-27 02:53:00,102.47,102.47,102.44,102.44,87126534.0
2006-07-27 02:54:00,102.435,102.443,102.335,102.335,102362735.0
2006-07-27 02:55:00,102.335,102.407,102.335,102.373,45829948.0
2006-07-27 02:56:00,102.37,102.407,102.345,102.345,75504619.0
2006-07-27 02:57:00,102.345,102.387,102.345,102.387,100136378.0
2006-07-27 02:58:00,102.4,102.42,102.38,102.42,83448988.0
2006-07-27 02:59:00,102.425,102.425,102.369,102.42,48537575.0
2006-07-27 03:00:00,102.42,102.425,102.39,102.39,21700053.0
2006-07-27 03:01:00,102.39,102.395,102.374,102.375,121518332.0
2006-07-27 03:02:00,102.375,102.39,102.375,102.39,118481472.0
2006-07-27 03:03:00,102.39,102.4,102.38,102.38,184360029.0
2006-07-27 03:04:00,102.39,102.42,102.39,102.415,85352127.0
2006-07-27 03:05:00,102.415,102.425,102.397,102.413,156313924.0
2006-07-27 03:06:00,102.41,102.416,102.4,102.4,53365390.0
2006-07-27 03:07:00,102.393,102.41,102.389,102.405,26209509.0
2006-07-27 03:08:00,102.405,102.405,102.395,102.395,49875164.0
2006-07-27 03:09:00,102.398,102.413,102.398,102.413,31443261.0
2006-07-27 03:10:00,102.42,102.424,102.41,102.417,52184766.0
2006-07-27 03:11:00,102.41,102.442,102.41,102.435,34887224.0
2006-07-27 03:12:00,102.445,102.445,102.415,102.435,47661770.0
2006-07-27 03:13:00,102.44,102.45,102.434,102.44,33182639.0
2006-07-27 03:14:00,102.39,102.485,102.39,102.463,152772074.0
2006-07-27 03:15:00,102.475,102.475,102.435,102.45,33196988.0
2006-07-27 03:16:00,102.45,102.525,102.45,102.525,139734396.0
2006-07-27 03:17:00,102.52,102.59,102.52,102.575,136024073.0
2006-07-27 03:18:00,102.58,102.58,102.56,102.58,57740916.0
2006-07-27 03:19:00,102.575,102.575,102.56,102.575,110962982.0
2006-07-27 03:20:00,102.575,102.577,102.565,102.572,58513051.0
2006-07-27 03:21:00,102.572,102.615,102.558,102.615,31720265.0
2006-07-27 03:22:00,102.61,102.618,102.608,102.613,40020218.0
2006-07-27 03:23:00,102.62,102.623,102.6,102.62,101180735.0
2006-07-27 03:24:00,102.612,102.63,102.608,102.612,72058557.0
2006-07-27 03:25:00,102.62,102.62,102.605,102.61,114858544.0
2006-07-27 03:26:00,102.603,102.635,102.599,102.605,117392575.0
2006-07-27 03:27:00,102.61,102.62,102.595,102.605,135962035.0
2006-07-27 03:28:00,102.605,102.615,102.582,102.588,107295460.0
2006-07-27 03:29:00,102.545,102.603,102.545,102.568,58143566.0
2006-07-27 03:30:00,102.575,102.575,102.56,102.56,46266019.0
2006-07-27 03:31:00,102.545,102.551,102.52,102.53,13282142.0
2006-07-27 03:32:00,102.53,102.53,102.495,102.495,84741979.0
2006-07-27 03:33:00,102.505,102.553,102.505,102.535,77705009.0
2006-07-27 03:34:00,102.535,102.55,102.5,102.5,48860242.0
2006-07-27 03:35:00,102.497,102.527,102.497,102.498,107666825.0
2006-07-27 03:36:00,102.51,102.515,102.505,102.51,17770637.0
2006-07-27 03:37:00,102.5,102.51,102.495,102.51,113009283.0
2006-07-27 03:38:00,102.505,102.545,102.495,102.545,84408427.0
2006-07-27 03:39:00,102.533,102.533,102.5,102.5,31094969.0
2006-07-27 03:40:00,102.5,102.506,102.492,102.492,47212463.0
2006-07-27 03:41:00,102.495,102.51,102.493,102.51,54333032.0
2006-07-27 03:42:00,102.51,102.51,102.502,102.51,25320118.0
2006-07-27 03:43:00,102.502,102.535,102.495,102.535,48796765.0
2006-07-27 03:44:00,102.535,102.535,102.52,102.53,100079371.0
2006-07-27 03:45:00,102.53,102.53,102.515,102.515,32918073.0
2006-07-27 03:46:00,102.525,102.525,102.493,102.5,34492350.0
2006-07-27 03:47:00,102.503,102.516,102.499,102.507,26598159.0
2006-07-27 03:48:00,102.508,102.508,102.495,102.505,26098254.0
2006-07-27 03:49:00,102.497,102.508,102.495,102.495,79082807.0
2006-07-27 03:50:00,102.515,102.515,102.485,102.49,59530555.0
2006-07-27 03:51:00,102.485,102.497,102.48,102.485,30674712.0
2006-07-27 03:52:00,102.49,102.513,102.49,102.5,58477954.0
2006-07-27 03:53:00,102.492,102.506,102.492,102.493,51078089.0
2006-07-27 03:54:00,102.49,102.5,102.483,102.483,86442116.0
2006-07-27 03:55:00,102.485,102.502,102.485,102.488,116641228.0
2006-07-27 03:56:00,102.5,102.507,102.462,102.507,65994688.0
2006-07-27 03:57:00,102.503,102.503,102.47,102.48,31306597.0
2006-07-27 03:58:00,102.495,102.495,102.461,102.462,25181849.0
2006-07-27 03:59:00,102.465,102.483,102.465,102.478,104463743.0
2006-07-27 04:00:00,102.48,102.48,102.465,102.48,94015158.0
2006-07-27 04:01:00,102.472,102.48,102.465,102.48,34043375.0
2006-07-27 04:02:00,102.47,102.487,102.465,102.465,121487434.0
2006-07-27 04:03:00,102.47,102.475,102.457,102.46,187463020.0
2006-07-27 04:04:00,102.468,102.468,102.455,102.465,21113201.0
2006-07-27 04:05:00,102.458,102.471,102.458,102.47,47639356.0
2006-07-27 04:06:00,102.467,102.475,102.463,102.47,72327747.0
2006-07-27 04:07:00,102.47,102.475,102.412,102.47,16094075.0
2006-07-27 04:08:00,102.48,102.485,102.468,102.468,35138427.0
2006-07-27 04:09:00,102.462,102.473,102.453,102.473,122646908.0
2006-07-27 04:10:00,102.43,102.52,102.43,102.49,88382523.0
2006-07-27 04:11:00,102.49,102.49,102.469,102.48,97964907.0
2006-07-27 04:12:00,102.483,102.493,102.483,102.49,21828193.0
2006-07-27 04:13:00,102.49,102.49,102.48,102.485,104049870.0
2006-07-27 04:14:00,102.485,102.503,102.485,102.49,66261397.0
2006-07-27 04:15:00,102.495,102.513,102.495,102.5,68571690.0
2006-07-27 04:16:00,102.5,102.51,102.484,102.485,35619866.0
2006-07-27 04:17:00,102.48,102.488,102.475,102.475,18983347.0
2006-07-27 04:18:00,102.477,102.483,102.455,102.48,96018676.0
2006-07-27 04:19:00,102.475,102.481,102.47,102.47,67015185.0
2006-07-27 04:20:00,102.47,102.5,102.47,102.475,55080515.0
2006-07-27 04:21:00,102.475,102.488,102.468,102.47,35533178.0
2006-07-27 04:22:00,102.47,102.475,102.465,102.465,68073591.0
2006-07-27 04:23:00,102.48,102.48,102.447,102.447,56537772.0
2006-07-27 04:24:00,102.447,102.447,102.415,102.435,64012854.0
2006-07-27 04:25:00,102.43,102.479,102.415,102.445,71707013.0
2006-07-27 04:26:00,102.45,102.455,102.435,102.442,26016566.0
2006-07-27 04:27:00,102.445,102.45,102.4,102.445,103559408.0
2006-07-27 04:28:00,102.445,102.455,102.445,102.445,59781569.0
2006-07-27 04:29:00,102.445,102.45,102.44,102.443,25373836.0
2006-07-27 04:30:00,102.44,102.46,102.44,102.442,18950293.0
2006-07-27 04:31:00,102.445,102.455,102.437,102.45,74183339.0
2006-07-27 04:32:00,102.448,102.473,102.448,102.473,9875475.0
2006-07-27 04:33:00,102.455,102.463,102.445,102.445,142622058.0
2006-07-27 04:34:00,102.443,102.448,102.419,102.44,23280629.0
2006-07-27 04:35:00,102.432,102.435,102.43,102.435,24547978.0
2006-07-27 04:36:00,102.435,102.44,102.43,102.43,222361174.0
2006-07-27 04:37:00,102.43,102.442,102.42,102.42,114726458.0
2006-07-27 04:38:00,102.428,102.44,102.421,102.44,95705917.0
2006-07-27 04:39:00,102.437,102.445,102.43,102.43,114485546.0
2006-07-27 04:40:00,102.435,102.44,102.428,102.43,152293690.0
2006-07-27 04:41:00,102.425,102.44,102.425,102.44,5307156.0
2006-07-27 04:42:00,102.44,102.44,102.427,102.427,21759775.0
2006-07-27 04:43:00,102.43,102.443,102.425,102.43,44838951.0
2006-07-27 04:44:00,102.435,102.45,102.422,102.43,65209492.0
2006-07-27 04:45:00,102.43,102.437,102.43,102.435,76922629.0
2006-07-27 04:46:00,102.44,102.46,102.44,102.46,62476642.0
2006-07-27 04:47:00,102.46,102.465,102.44,102.465,84579225.0
2006-07-27 04:48:00,102.46,102.475,102.46,102.465,33548700.0
2006-07-27 04:49:00,102.47,102.48,102.464,102.465,127294406.0
2006-07-27 04:50:00,102.463,102.475,102.44,102.465,41971192.0
2006-07-27 04:51:00,102.465,102.475,102.457,102.475,69226946.0
2006-07-27 04:52:00,102.46,102.475,102.46,102.46,54070016.0
2006-07-27 04:53:00,102.462,102.485,102.457,102.485,172603813.0
2006-07-27 04:54:00,102.49,102.49,102.476,102.485,106986881.0
2006-07-27 04:55:00,102.48,102.51,102.48,102.505,44705782.0
2006-07-27 04:56:00,102.505,102.51,102.5,102.505,38236277.0
2006-07-27 04:57:00,102.505,102.505,102.48,102.495,71713207.0
2006-07-27 04:58:00,102.505,102.505,102.48,102.495,14980338.0
2006-07-27 04:59:00,102.492,102.515,102.492,102.51,131040240.0
2006-07-27 05:00:00,102.52,102.52,102.49,102.5,18961641.0
2006-07-27 05:01:00,102.5,102.51,102.49,102.49,85772160.0
2006-07-27 05:02:00,102.49,102.505,102.485,102.485,47160571.0
2006-07-27 05:03:00,102.49,102.49,102.468,102.48,26217109.0
2006-07-27 05:04:00,102.485,102.485,102.45,102.45,65316342.0
2006-07-27 05:05:00,102.45,102.477,102.45,102.477,62756009.0
2006-07-27 05:06:00,102.483,102.5,102.48,102.48,163285011.0
2006-07-27 05:07:00,102.485,102.49,102.475,102.475,43246735.0
2006-07-27 05:08:00,102.48,102.49,102.478,102.485,35641834.0
2006-07-27 05:09:00,102.483,102.49,102.483,102.485,84277909.0
2006-07-27 05:10:00,102.485,102.5,102.48,102.48,93291307.0
2006-07-27 05:11:00,102.48,102.499,102.45,102.45,51893177.0
2006-07-27 05:12:00,102.445,102.47,102.403,102.455,14399800.0
2006-07-27 05:13:00,102.46,102.46,102.433,102.433,10405274.0
2006-07-27 05:14:00,102.43,102.45,102.4,102.45,65107196.0
2006-07-27 05:15:00,102.445,102.467,102.445,102.467,163732689.0
2006-07-27 05:16:00,102.465,102.48,102.463,102.467,77124384.0
2006-07-27 05:17:00,102.465,102.475,102.45,102.45,60180439.0
2006-07-27 05:18:00,102.455,102.455,102.434,102.455,11307101.0
2006-07-27 05:19:00,102.445,102.45,102.425,102.425,96928066.0
2006-07-27 05:20:00,102.43,102.43,102.4,102.43,21524749.0
2006-07-27 05:21:00,102.43,102.439,102.428,102.435,57806221.0
2006-07-27 05:22:00,102.427,102.44,102.425,102.44,62523469.0
2006-07-27 05:23:00,102.44,102.44,102.422,102.425,172681373.0
2006-07-27 05:24:00,102.423,102.435,102.42,102.42,114388540.0
2006-07-27 05:25:00,102.423,102.426,102.395,102.413,107083230.0
2006-07-27 05:26:00,102.41,102.44,102.41,102.423,112908358.0
2006-07-27 05:27:00,102.43,102.43,102.415,102.425,89225422.0
2006-07-27 05:28:00,102.425,102.425,102.407,102.41,208233471.0
2006-07-27 05:29:00,102.412,102.42,102.405,102.42,78795187.0
2006-07-27 05:30:00,102.415,102.42,102.37,102.415,117555201.0
2006-07-27 05:31:00,102.415,102.42,102.41,102.413,96868859.0
2006-07-27 05:32:00,102.42,102.427,102.413,102.413,132454859.0
2006-07-27 05:33:00,102.415,102.422,102.41,102.41,135448125.0
2006-07-27 05:34:00,102.415,102.42,102.408,102.41,21735712.0
2006-07-27 05:35:00,102.41,102.42,102.405,102.42,42239089.0
2006-07-27 05:36:00,102.415,102.423,102.409,102.41,53401729.0
2006-07-27 05:37:00,102.415,102.425,102.4,102.425,84222330.0
2006-07-27 05:38:00,102.42,102.42,102.413,102.42,77044291.0
2006-07-27 05:39:00,102.415,102.43,102.404,102.42,150783406.0
2006-07-27 05:40:00,102.42,102.42,102.412,102.413,59468191.0
2006-07-27 05:41:00,102.425,102.425,102.413,102.415,96930310.0
2006-07-27 05:42:00,102.415,102.425,102.407,102.413,86094348.0
2006-07-27 05:43:00,102.39,102.423,102.39,102.415,136432495.0
2006-07-27 05:44:00,102.42,102.42,102.412,102.413,46089011.0
2006-07-27 05:45:00,102.42,102.42,102.397,102.415,43528808.0
2006-07-27 05:46:00,102.41,102.417,102.405,102.405,149479163.0
2006-07-27 05:47:00,102.415,102.42,102.414,102.42,24898842.0
2006-07-27 05:48:00,102.425,102.425,102.381,102.42,31403894.0
2006-07-27 05:49:00,102.415,102.415,102.395,102.395,100720614.0
2006-07-27 05:50:00,102.395,102.407,102.395,102.4,40138739.0
2006-07-27 05:51:00,102.395,102.411,102.395,102.397,82521223.0
2006-07-27 05:52:00,102.41,102.41,102.395,102.405,38863161.0
2006-07-27 05:53:00,102.403,102.405,102.389,102.405,104271823.0
2006-07-27 05:54:00,102.405,102.406,102.4,102.405,115844275.0
2006-07-27 05:55:00,102.39,102.4,102.385,102.395,70752812.0
2006-07-27 05:56:00,102.395,102.41,102.388,102.41,129475147.0
2006-07-27 05:57:00,102.41,102.41,102.398,102.4,65475237.0
2006-07-27 05:58:00,102.403,102.412,102.378,102.395,58028382.0
2006-07-27 05:59:00,102.393,102.4,102.385,102.4,126017778.0
2006-07-27 06:00:00,102.4,102.4,102.37,102.37,8859274.0
2006-07-27 06:01:00,102.367,102.39,102.367,102.39,78467146.0
2006-07-27 06:02:00,102.385,102.4,102.369,102.4,28385473.0
2006-07-27 06:03:00,102.4,102.4,102.39,102.39,60636601.0
2006-07-27 06:04:00,102.4,102.405,102.395,102.4,69989821.0
2006-07-27 06:05:00,102.395,102.395,102.384,102.387,48539101.0
2006-07-27 06:06:00,102.38,102.398,102.38,102.398,45825479.0
2006-07-27 06:07:00,102.39,102.405,102.39,102.405,130235541.0
2006-07-27 06:08:00,102.395,102.399,102.345,102.385,57683106.0
2006-07-27 06:09:00,102.385,102.406,102.38,102.38,50578457.0
2006-07-27 06:10:00,102.38,102.38,102.352,102.36,153612593.0
2006-07-27 06:11:00,102.36,102.36,102.332,102.34,31828766.0
2006-07-27 06:12:00,102.35,102.37,102.335,102.335,90842368.0
2006-07-27 06:13:00,102.285,102.34,102.285,102.34,90528295.0
2006-07-27 06:14:00,102.343,102.37,102.343,102.37,67355655.0
2006-07-27 06:15:00,102.37,102.382,102.365,102.365,52381861.0
2006-07-27 06:16:00,102.37,102.375,102.363,102.375,75294205.0
2006-07-27 06:17:00,102.38,102.38,102.368,102.375,90748756.0
2006-07-27 06:18:00,102.363,102.375,102.363,102.37,51059068.0
2006-07-27 06:19:00,102.37,102.37,102.35,102.35,54346082.0
2006-07-27 06:20:00,102.355,102.365,102.345,102.345,193659293.0
2006-07-27 06:21:00,102.345,102.38,102.337,102.36,111353677.0
2006-07-27 06:22:00,102.35,102.375,102.35,102.368,38391588.0
2006-07-27 06:23:00,102.38,102.38,102.37,102.37,50257340.0
2006-07-27 06:24:00,102.375,102.39,102.362,102.38,30876589.0
2006-07-27 06:25:00,102.385,102.39,102.378,102.39,40157173.0
2006-07-27 06:26:00,102.38,102.398,102.38,102.39,180275311.0
2006-07-27 06:27:00,102.395,102.4,102.375,102.375,70805077.0
2006-07-27 06:28:00,102.38,102.417,102.38,102.417,109385173.0
2006-07-27 06:29:00,102.422,102.425,102.41,102.41,97236793.0
2006-07-27 06:30:00,102.413,102.438,102.413,102.43,146278414.0
2006-07-27 06:31:00,102.427,102.435,102.42,102.435,113206425.0
2006-07-27 06:32:00,102.433,102.45,102.43,102.44,60238475.0
2006-07-27 06:33:00,102.43,102.442,102.425,102.43,26900389.0
2006-07-27 06:34:00,102.44,102.44,102.419,102.42,40429404.0
2006-07-27 06:35:00,102.42,102.435,102.42,102.42,136715377.0
2006-07-27 06:36:00,102.42,102.435,102.412,102.435,11832642.0
2006-07-27 06:37:00,102.435,102.435,102.41,102.425,50744098.0
2006-07-27 06:38:00,102.42,102.441,102.41,102.435,56177556.0
2006-07-27 06:39:00,102.43,102.43,102.421,102.425,74565785.0
2006-07-27 06:40:00,102.41,102.42,102.405,102.42,31655698.0
2006-07-27 06:41:00,102.415,102.425,102.41,102.41,94143494.0
2006-07-27 06:42:00,102.408,102.434,102.408,102.425,148103576.0
2006-07-27 06:43:00,102.407,102.42,102.397,102.397,80374414.0
2006-07-27 06:44:00,102.4,102.42,102.365,102.42,44452248.0
2006-07-27 06:45:00,102.427,102.427,102.413,102.413,104154261.0
2006-07-27 06:46:00,102.425,102.43,102.418,102.42,50047761.0
2006-07-27 06:47:00,102.42,102.43,102.415,102.43,111347379.0
2006-07-27 06:48:00,102.425,102.439,102.425,102.425,63118909.0
2006-07-27 06:49:00,102.42,102.44,102.415,102.425,45491422.0
2006-07-27 06:50:00,102.43,102.43,102.405,102.425,99941569.0
2006-07-27 06:51:00,102.415,102.425,102.41,102.41,77987367.0
2006-07-27 06:52:00,102.42,102.428,102.416,102.425,83051309.0
2006-07-27 06:53:00,102.425,102.434,102.42,102.42,43074685.0
2006-07-27 06:54:00,102.407,102.435,102.362,102.435,70219636.0
2006-07-27 06:55:00,102.423,102.435,102.417,102.417,35732074.0
2006-07-27 06:56:00,102.425,102.445,102.418,102.445,15155903.0
2006-07-27 06:57:00,102.435,102.455,102.435,102.455,106442954.0
2006-07-27 06:58:00,102.452,102.457,102.395,102.43,42918388.0
2006-07-27 06:59:00,102.44,102.45,102.42,102.42,56701655.0
2006-07-27 07:00:00,102.417,102.43,102.409,102.415,21377838.0
2006-07-27 07:01:00,102.415,102.42,102.407,102.41,135042070.0
2006-07-27 07:02:00,102.41,102.44,102.41,102.435,48123658.0
2006-07-27 07:03:00,102.43,102.455,102.428,102.44,53277337.0
2006-07-27 07:04:00,102.44,102.44,102.425,102.43,80397960.0
2006-07-27 07:05:00,102.427,102.437,102.42,102.42,137701125.0
2006-07-27 07:06:00,102.42,102.431,102.41,102.41,63131154.0
2006-07-27 07:07:00,102.42,102.42,102.413,102.413,154547260.0
2006-07-27 07:08:00,102.415,102.42,102.41,102.42,91068479.0
2006-07-27 07:09:00,102.425,102.431,102.413,102.413,66253042.0
2006-07-27 07:10:00,102.415,102.425,102.415,102.425,39623780.0
2006-07-27 07:11:00,102.42,102.425,102.412,102.415,79242021.0
2006-07-27 07:12:00,102.415,102.42,102.41,102.41,71099944.0
2006-07-27 07:13:00,102.412,102.425,102.412,102.425,39330286.0
2006-07-27 07:14:00,102.415,102.42,102.385,102.393,41862638.0
2006-07-27 07:15:00,102.405,102.405,102.355,102.365,59997533.0
2006-07-27 07:16:00,102.37,102.37,102.36,102.37,41528674.0
2006-07-27 07:17:00,102.36,102.37,102.355,102.355,103046137.0
2006-07-27 07:18:00,102.353,102.365,102.349,102.365,28290534.0
2006-07-27 07:19:00,102.36,102.365,102.355,102.365,12410433.0
2006-07-27 07:20:00,102.36,102.376,102.35,102.36,118059331.0
2006-07-27 07:21:00,102.325,102.375,102.325,102.375,18396863.0
2006-07-27 07:22:00,102.365,102.37,102.365,102.37,44872023.0
2006-07-27 07:23:00,102.36,102.39,102.36,102.38,33414556.0
2006-07-27 07:24:00,102.375,102.39,102.372,102.39,48039096.0
2006-07-27 07:25:00,102.382,102.4,102.376,102.4,94610838.0
2006-07-27 07:26:00,102.395,102.396,102.386,102.387,39121905.0
2006-07-27 07:27:00,102.38,102.403,102.38,102.4,165953083.0
2006-07-27 07:28:00,102.395,102.4,102.393,102.395,69535320.0
2006-07-27 07:29:00,102.395,102.41,102.395,102.41,17012839.0
2006-07-27 07:30:00,102.402,102.414,102.394,102.4,52952768.0
2006-07-27 07:31:00,102.4,102.4,102.373,102.375,98200613.0
2006-07-27 07:32:00,102.335,102.407,102.335,102.373,59787643.0
2006-07-27 07:33:00,102.373,102.38,102.36,102.38,109138250.0
2006-07-27 07:34:00,102.38,102.383,102.365,102.365,76904839.0
2006-07-27 07:35:00,102.36,102.388,102.36,102.37,72170850.0
2006-07-27 07:36:00,102.38,102.38,102.323,102.38,124869158.0
2006-07-27 07:37:00,102.373,102.39,102.33,102.363,48743511.0
2006-07-27 07:38:00,102.363,102.37,102.358,102.358,130044314.0
2006-07-27 07:39:00,102.358,102.388,102.357,102.357,52983371.0
2006-07-27 07:40:00,102.362,102.375,102.307,102.34,30131417.0
2006-07-27 07:41:00,102.34,102.365,102.315,102.355,53950010.0
2006-07-27 07:42:00,102.355,102.383,102.355,102.383,20076644.0
2006-07-27 07:43:00,102.382,102.413,102.382,102.398,77789185.0
2006-07-27 07:44:00,102.395,102.41,102.35,102.355,15265614.0
2006-07-27 07:45:00,102.35,102.367,102.35,102.35,95936723.0
2006-07-27 07:46:00,102.34,102.37,102.317,102.365,177542786.0
2006-07-27 07:47:00,102.365,102.38,102.35,102.375,139251752.0
2006-07-27 07:48:00,102.37,102.37,102.35,102.35,67426507.0
2006-07-27 07:49:00,102.35,102.362,102.33,102.362,117439983.0
2006-07-27 07:50:00,102.37,102.38,102.355,102.37,119405256.0
2006-07-27 07:51:00,102.35,102.38,102.337,102.357,82584671.0
2006-07-27 07:52:00,102.363,102.385,102.363,102.385,141513143.0
2006-07-27 07:53:00,102.38,102.38,102.35,102.36,169611898.0
2006-07-27 07:54:00,102.36,102.36,102.323,102.33,54635761.0
2006-07-27 07:55:00,102.32,102.32,102.29,102.29,68367250.0
2006-07-27 07:56:00,102.295,102.295,102.255,102.265,36450288.0
2006-07-27 07:57:00,102.262,102.297,102.255,102.297,38287244.0
2006-07-27 07:58:00,102.29,102.29,102.241,102.255,32352337.0
2006-07-27 07:59:00,102.242,102.275,102.239,102.245,89556847.0
2006-07-27 08:00:00,102.25,102.27,102.22,102.255,105769548.0
2006-07-27 08:01:00,102.242,102.25,102.24,102.24,64277734.0
2006-07-27 08:02:00,102.245,102.245,102.222,102.245,8846660.0
2006-07-27 08:03:00,102.238,102.25,102.225,102.24,152944414.0
2006-07-27 08:04:00,102.235,102.235,102.22,102.23,62991234.0
2006-07-27 08:05:00,102.245,102.245,102.185,102.19,199098706.0
2006-07-27 08:06:00,102.195,102.205,102.15,102.183,99750064.0
2006-07-27 08:07:00,102.18,102.18,102.145,102.145,140582366.0
2006-07-27 08:08:00,102.165,102.194,102.165,102.185,127732036.0
2006-07-27 08:09:00,102.185,102.195,102.18,102.195,132461624.0
2006-07-27 08:10:00,102.195,102.29,102.195,102.29,39773424.0
2006-07-27 08:11:00,102.28,102.3,102.233,102.233,75530633.0
2006-07-27 08:12:00,102.24,102.255,102.24,102.24,44207944.0
2006-07-27 08:13:00,102.245,102.27,102.245,102.27,125034116.0
2006-07-27 08:14:00,102.26,102.275,102.215,102.27,30577445.0
2006-07-27 08:15:00,102.265,102.273,102.265,102.273,19958573.0
2006-07-27 08:16:00,102.275,102.295,102.265,102.272,162684672.0
2006-07-27 08:17:00,102.275,102.281,102.263,102.265,56608794.0
2006-07-27 08:18:00,102.253,102.265,102.23,102.255,66126351.0
2006-07-27 08:19:00,102.235,102.253,102.235,102.253,170795229.0
2006-07-27 08:20:00,102.255,102.27,102.253,102.27,86335809.0
2006-07-27 08:21:00,102.26,102.296,102.26,102.29,30706404.0
2006-07-27 08:22:00,102.29,102.29,102.25,102.25,135628212.0
2006-07-27 08:23:00,102.245,102.253,102.228,102.253,102978525.0
2006-07-27 08:24:00,102.26,102.262,102.24,102.26,32943563.0
2006-07-27 08:25:00,102.25,102.25,102.195,102.195,148742008.0
2006-07-27 08:26:00,102.237,102.237,102.21,102.23,57185237.0
2006-07-27 08:27:00,102.22,102.245,102.188,102.235,52032924.0
2006-07-27 08:28:00,102.23,102.255,102.219,102.255,366463569.0
2006-07-27 08:29:00,102.27,102.27,102.245,102.245,20664138.0
2006-07-27 08:30:00,102.257,102.272,102.255,102.255,19359104.0
2006-07-27 08:31:00,102.255,102.275,102.247,102.27,21123647.0
2006-07-27 08:32:00,102.27,102.3,102.27,102.3,16908070.0
2006-07-27 08:33:00,102.29,102.31,102.29,102.3,86954189.0
2006-07-27 08:34:00,102.295,102.299,102.29,102.29,29689958.0
2006-07-27 08:35:00,102.285,102.307,102.237,102.3,66394485.0
2006-07-27 08:36:00,102.295,102.295,102.25,102.285,52038001.0
2006-07-27 08:37:00,102.285,102.305,102.283,102.283,15979706.0
2006-07-27 08:38:00,102.295,102.295,102.25,102.275,29834447.0
2006-07-27 08:39:00,102.28,102.287,102.265,102.28,99328540.0
2006-07-27 08:40:00,102.28,102.28,102.25,102.25,35349743.0
2006-07-27 08:41:00,102.245,102.27,102.245,102.252,41332519.0
2006-07-27 08:42:00,102.26,102.263,102.242,102.242,101218997.0
2006-07-27 08:43:00,102.25,102.255,102.218,102.235,52453206.0
2006-07-27 08:44:00,102.235,102.243,102.229,102.23,56387934.0
2006-07-27 08:45:00,102.222,102.242,102.21,102.21,26531952.0
2006-07-27 08:46:00,102.215,102.24,102.21,102.24,69369962.0
2006-07-27 08:47:00,102.24,102.28,102.202,102.263,65039259.0
2006-07-27 08:48:00,102.263,102.295,102.245,102.245,41198446.0
2006-07-27 08:49:00,102.29,102.302,102.278,102.302,116937949.0
2006-07-27 08:50:00,102.31,102.32,102.272,102.32,25925098.0
2006-07-27 08:51:00,102.31,102.33,102.27,102.27,28642930.0
2006-07-27 08:52:00,102.265,102.3,102.265,102.29,51507972.0
2006-07-27 08:53:00,102.29,102.3,102.279,102.28,40235819.0
2006-07-27 08:54:00,102.282,102.303,102.275,102.275,75137752.0
2006-07-27 08:55:00,102.28,102.295,102.275,102.295,60373767.0
2006-07-27 08:56:00,102.285,102.312,102.285,102.293,119499066.0
2006-07-27 08:57:00,102.3,102.307,102.27,102.275,15844320.0
2006-07-27 08:58:00,102.28,102.288,102.27,102.285,22105767.0
2006-07-27 08:59:00,102.285,102.325,102.275,102.275,51489155.0
2006-07-27 09:00:00,102.273,102.273,102.245,102.26,87936713.0
2006-07-27 09:01:00,102.27,102.285,102.27,102.28,118998066.0
2006-07-27 09:02:00,102.273,102.303,102.273,102.275,136123475.0
2006-07-27 09:03:00,102.273,102.28,102.259,102.26,176177196.0
2006-07-27 09:04:00,102.25,102.25,102.205,102.25,37196372.0
2006-07-27 09:05:00,102.255,102.295,102.255,102.263,50717979.0
2006-07-27 09:06:00,102.265,102.287,102.265,102.287,172075948.0
2006-07-27 09:07:00,102.29,102.325,102.29,102.31,139355443.0
2006-07-27 09:08:00,102.31,102.31,102.28,102.305,139184894.0
2006-07-27 09:09:00,102.292,102.305,102.265,102.283,92015862.0
2006-07-27 09:10:00,102.28,102.33,102.268,102.3,31648040.0
2006-07-27 09:11:00,102.295,102.31,102.293,102.31,65725888.0
2006-07-27 09:12:00,102.31,102.314,102.305,102.305,48970362.0
2006-07-27 09:13:00,102.32,102.35,102.32,102.343,9337853.0
2006-07-27 09:14:00,102.335,102.38,102.335,102.36,50549731.0
2006-07-27 09:15:00,102.36,102.36,102.315,102.335,82693866.0
2006-07-27 09:16:00,102.332,102.332,102.28,102.295,51893450.0
2006-07-27 09:17:00,102.295,102.33,102.295,102.32,57448743.0
2006-07-27 09:18:00,102.325,102.335,102.285,102.285,94534624.0
2006-07-27 09:19:00,102.325,102.325,102.31,102.315,35287972.0
2006-07-27 09:20:00,102.313,102.33,102.3,102.315,103526737.0
2006-07-27 09:21:00,102.32,102.33,102.3,102.3,162353547.0
2006-07-27 09:22:00,102.31,102.33,102.31,102.33,32798330.0
2006-07-27 09:23:00,102.33,102.33,102.302,102.31,76795780.0
2006-07-27 09:24:00,102.315,102.315,102.29,102.29,92120801.0
2006-07-27 09:25:00,102.29,102.3,102.252,102.273,46898991.0
2006-07-27 09:26:00,102.267,102.275,102.244,102.275,83122746.0
2006-07-27 09:27:00,102.27,102.285,102.26,102.285,180851294.0
2006-07-27 09:28:00,102.275,102.276,102.26,102.265,67326379.0
2006-07-27 09:29:00,102.265,102.31,102.255,102.285,52711648.0
2006-07-27 09:30:00,102.29,102.31,102.29,102.295,55663768.0
2006-07-27 09:31:00,102.29,102.31,102.29,102.31,151338627.0
2006-07-27 09:32:00,102.31,102.327,102.295,102.313,103120843.0
2006-07-27 09:33:00,102.32,102.33,102.312,102.32,97919841.0
2006-07-27 09:34:00,102.315,102.372,102.315,102.36,65992817.0
2006-07-27 09:35:00,102.36,102.37,102.355,102.355,57777141.0
2006-07-27 09:36:00,102.365,102.365,102.272,102.29,44223362.0
2006-07-27 09:37:00,102.287,102.3,102.26,102.28,53001656.0
2006-07-27 09:38:00,102.287,102.287,102.26,102.27,57490557.0
2006-07-27 09:39:00,102.27,102.3,102.269,102.27,104239482.0
2006-07-27 09:40:00,102.265,102.276,102.265,102.275,123368569.0
2006-07-27 09:41:00,102.28,102.28,102.252,102.275,72186971.0
2006-07-27 09:42:00,102.27,102.325,102.27,102.325,53930075.0
2006-07-27 09:43:00,102.323,102.331,102.3,102.3,57242368.0
2006-07-27 09:44:00,102.31,102.314,102.27,102.305,69962728.0
2006-07-27 09:45:00,102.31,102.31,102.248,102.295,80918273.0
2006-07-27 09:46:00,102.3,102.3,102.25,102.29,79363522.0
2006-07-27 09:47:00,102.28,102.32,102.28,102.32,39035560.0
2006-07-27 09:48:00,102.312,102.332,102.28,102.28,177772694.0
2006-07-27 09:49:00,102.28,102.286,102.26,102.27,106342118.0
2006-07-27 09:50:00,102.275,102.29,102.26,102.285,68678155.0
2006-07-27 09:51:00,102.275,102.29,102.25,102.28,18084071.0
2006-07-27 09:52:00,102.28,102.305,102.28,102.28,18752993.0
2006-07-27 09:53:00,102.27,102.287,102.27,102.277,147285506.0
2006-07-27 09:54:00,102.282,102.315,102.27,102.315,114101738.0
2006-07-27 09:55:00,102.315,102.325,102.29,102.325,75849758.0
2006-07-27 09:56:00,102.325,102.325,102.293,102.293,172365133.0
2006-07-27 09:57:00,102.3,102.3,102.277,102.28,81824060.0
2006-07-27 09:58:00,102.285,102.31,102.27,102.27,72329970.0
2006-07-27 09:59:00,102.28,102.28,102.26,102.275,44442120.0
2006-07-27 10:00:00,102.275,102.275,102.185,102.242,113736901.0
2006-07-27 10:01:00,102.23,102.24,102.207,102.207,252606517.0
2006-07-27 10:02:00,102.21,102.235,102.195,102.195,43690869.0
2006-07-27 10:03:00,102.205,102.208,102.2,102.205,33670155.0
2006-07-27 10:04:00,102.2,102.231,102.2,102.21,228844765.0
2006-07-27 10:05:00,102.21,102.225,102.21,102.225,33588053.0
2006-07-27 10:06:00,102.225,102.265,102.225,102.255,62310133.0
2006-07-27 10:07:00,102.255,102.265,102.235,102.235,117040966.0
2006-07-27 10:08:00,102.228,102.245,102.228,102.245,53950431.0
2006-07-27 10:09:00,102.23,102.245,102.225,102.245,132174399.0
2006-07-27 10:10:00,102.24,102.27,102.22,102.26,136642918.0
2006-07-27 10:11:00,102.255,102.255,102.237,102.253,44337194.0
2006-07-27 10:12:00,102.247,102.265,102.247,102.265,46218698.0
2006-07-27 10:13:00,102.26,102.265,102.245,102.265,84437773.0
2006-07-27 10:14:00,102.255,102.29,102.255,102.27,114850222.0
2006-07-27 10:15:00,102.272,102.298,102.272,102.295,52974763.0
2006-07-27 10:16:00,102.3,102.3,102.272,102.288,80117689.0
2006-07-27 10:17:00,102.29,102.295,102.285,102.29,51806307.0
2006-07-27 10:18:00,102.285,102.285,102.26,102.263,78040136.0
2006-07-27 10:19:00,102.26,102.269,102.235,102.243,92715704.0
2006-07-27 10:20:00,102.25,102.25,102.23,102.245,157853958.0
2006-07-27 10:21:00,102.243,102.28,102.225,102.225,81942218.0
2006-07-27 10:22:00,102.265,102.273,102.25,102.265,144112089.0
2006-07-27 10:23:00,102.27,102.275,102.25,102.275,51899743.0
2006-07-27 10:24:00,102.27,102.27,102.247,102.247,43366744.0
2006-07-27 10:25:00,102.255,102.265,102.225,102.25,29757584.0
2006-07-27 10:26:00,102.245,102.249,102.235,102.235,128646468.0
2006-07-27 10:27:00,102.235,102.235,102.185,102.205,54512062.0
2006-07-27 10:28:00,102.185,102.19,102.145,102.145,30552083.0
2006-07-27 10:29:00,102.19,102.2,102.165,102.185,19012285.0
2006-07-27 10:30:00,102.185,102.205,102.178,102.19,36688243.0
2006-07-27 10:31:00,102.185,102.185,102.15,102.153,63323739.0
2006-07-27 10:32:00,102.115,102.175,102.115,102.175,91289834.0
2006-07-27 10:33:00,102.135,102.21,102.135,102.21,38848579.0
2006-07-27 10:34:00,102.2,102.21,102.195,102.197,74477768.0
2006-07-27 10:35:00,102.202,102.202,102.13,102.15,94072530.0
2006-07-27 10:36:00,102.15,102.155,102.138,102.138,82534913.0
2006-07-27 10:37:00,102.13,102.155,102.11,102.11,43641009.0
2006-07-27 10:38:00,102.13,102.13,102.103,102.112,39526421.0
2006-07-27 10:39:00,102.12,102.125,102.11,102.115,17219656.0
2006-07-27 10:40:00,102.117,102.117,102.09,102.09,32664438.0
2006-07-27 10:41:00,102.097,102.123,102.097,102.11,74540964.0
2006-07-27 10:42:00,102.12,102.12,102.103,102.11,76778795.0
2006-07-27 10:43:00,102.12,102.12,102.085,102.095,70173357.0
2006-07-27 10:44:00,102.095,102.095,102.08,102.08,41314300.0
2006-07-27 10:45:00,102.08,102.135,102.08,102.12,60117650.0
2006-07-27 10:46:00,102.115,102.13,102.11,102.11,40580984.0
2006-07-27 10:47:00,102.115,102.185,102.115,102.157,75802131.0
2006-07-27 10:48:00,102.158,102.158,102.11,102.11,49636525.0
2006-07-27 10:49:00,102.115,102.165,102.084,102.125,74622639.0
2006-07-27 10:50:00,102.112,102.13,102.08,102.13,71019044.0
2006-07-27 10:51:00,102.12,102.124,102.075,102.075,63163795.0
2006-07-27 10:52:00,102.08,102.095,102.035,102.045,92735310.0
2006-07-27 10:53:00,102.05,102.075,102.005,102.02,60114333.0
2006-07-27 10:54:00,102.02,102.02,102.003,102.02,180064499.0
2006-07-27 10:55:00,102.022,102.055,101.992,102.055,71811340.0
2006-07-27 10:56:00,102.06,102.06,102.038,102.055,59770240.0
2006-07-27 10:57:00,102.05,102.085,102.05,102.06,133088339.0
2006-07-27 10:58:00,102.053,102.063,102.035,102.05,210370051.0
2006-07-27 10:59:00,102.05,102.05,101.955,101.955,19375952.0
2006-07-27 11:00:00,102.01,102.031,101.975,101.975,142353717.0
2006-07-27 11:01:00,101.97,101.99,101.943,101.98,169233288.0
2006-07-27 11:02:00,101.97,101.995,101.95,101.958,105444764.0
2006-07-27 11:03:00,101.947,101.98,101.947,101.98,56727647.0
2006-07-27 11:04:00,101.975,101.98,101.955,101.98,39407963.0
2006-07-27 11:05:00,101.975,102.0,101.963,101.963,20908722.0
2006-07-27 11:06:00,101.965,101.98,101.965,101.965,74736302.0
2006-07-27 11:07:00,101.97,102.015,101.97,102.015,66097607.0
2006-07-27 11:08:00,102.025,102.025,101.951,101.977,119591694.0
2006-07-27 11:09:00,101.985,101.985,101.95,101.95,53983154.0
2006-07-27 11:10:00,101.96,101.975,101.94,101.975,67237493.0
2006-07-27 11:11:00,101.975,102.01,101.97,101.977,77901191.0
2006-07-27 11:12:00,101.975,101.981,101.963,101.98,139212246.0
2006-07-27 11:13:00,101.98,102.015,101.97,102.015,58891945.0
2006-07-27 11:14:00,102.012,102.045,102.012,102.045,80860819.0
2006-07-27 11:15:00,102.04,102.042,102.02,102.035,56575494.0
2006-07-27 11:16:00,101.995,102.065,101.995,102.045,18750255.0
2006-07-27 11:17:00,102.05,102.065,102.03,102.03,115371017.0
2006-07-27 11:18:00,102.04,102.04,102.0,102.0,57226171.0
2006-07-27 11:19:00,102.02,102.035,102.01,102.01,35320396.0
2006-07-27 11:20:00,102.008,102.045,102.008,102.04,55932786.0
2006-07-27 11:21:00,102.033,102.055,102.033,102.055,56090532.0
2006-07-27 11:22:00,102.052,102.06,102.03,102.04,54955853.0
2006-07-27 11:23:00,102.05,102.067,102.05,102.055,13339948.0
2006-07-27 11:24:00,102.053,102.067,102.02,102.02,24012506.0
2006-07-27 11:25:00,102.02,102.025,102.01,102.025,55916885.0
2006-07-27 11:26:00,102.015,102.05,102.015,102.017,26401525.0
2006-07-27 11:27:00,102.025,102.033,102.025,102.025,50454571.0
2006-07-27 11:28:00,102.027,102.04,101.975,101.975,64998173.0
2006-07-27 11:29:00,102.01,102.035,102.01,102.02,93784714.0
2006-07-27 11:30:00,102.023,102.045,102.015,102.03,46118547.0
2006-07-27 11:31:00,102.028,102.085,102.028,102.085,130105653.0
2006-07-27 11:32:00,102.082,102.11,102.07,102.1,32230957.0
2006-07-27 11:33:00,102.095,102.103,102.07,102.095,85430706.0
2006-07-27 11:34:00,102.095,102.096,102.075,102.09,80602195.0
2006-07-27 11:35:00,102.093,102.1,102.082,102.082,56506014.0
2006-07-27 11:36:00,102.083,102.095,102.065,102.065,36623762.0
2006-07-27 11:37:00,102.062,102.085,102.062,102.083,81231507.0
2006-07-27 11:38:00,102.08,102.095,102.078,102.078,60839544.0
2006-07-27 11:39:00,102.067,102.09,102.04,102.08,86688370.0
2006-07-27 11:40:00,102.075,102.075,102.03,102.03,107954190.0
2006-07-27 11:41:00,102.03,102.044,102.02,102.02,73658960.0
2006-07-27 11:42:00,102.025,102.025,102.007,102.015,68030369.0
2006-07-27 11:43:00,102.015,102.027,101.995,102.015,111479160.0
2006-07-27 11:44:00,102.015,102.019,102.007,102.01,66818256.0
2006-07-27 11:45:00,102.01,102.016,102.0,102.0,52311427.0
2006-07-27 11:46:00,101.99,102.02,101.99,102.02,36091613.0
2006-07-27 11:47:00,102.02,102.024,102.005,102.02,108663205.0
2006-07-27 11:48:00,102.03,102.037,102.012,102.037,26963906.0
2006-07-27 11:49:00,102.035,102.093,102.02,102.068,28945364.0
2006-07-27 11:50:00,102.077,102.077,102.055,102.07,57120083.0
2006-07-27 11:51:00,102.065,102.073,102.06,102.07,23102727.0
2006-07-27 11:52:00,102.07,102.07,102.047,102.06,29555383.0
2006-07-27 11:53:00,102.06,102.06,102.04,102.057,27437465.0
2006-07-27 11:54:00,102.055,102.065,102.05,102.05,210357807.0
2006-07-27 11:55:00,102.053,102.065,102.001,102.047,52271822.0
2006-07-27 11:56:00,102.04,102.042,102.007,102.007,31926495.0
2006-07-27 11:57:00,102.007,102.03,102.007,102.025,77057088.0
2006-07-27 11:58:00,102.02,102.03,102.018,102.03,130104407.0
2006-07-27 11:59:00,102.03,102.03,102.005,102.01,36021671.0
2006-07-27 12:00:00,102.015,102.04,102.012,102.012,96211541.0
2006-07-27 12:01:00,102.015,102.02,102.013,102.02,71734824.0
2006-07-27 12:02:00,102.025,102.025,102.001,102.01,44848157.0
2006-07-27 12:03:00,102.005,102.029,102.005,102.028,37359682.0
2006-07-27 12:04:00,102.045,102.045,102.02,102.04,67289399.0
2006-07-27 12:05:00,102.032,102.032,102.02,102.025,18117841.0
2006-07-27 12:06:00,102.035,102.035,102.0,102.0,46736130.0
2006-07-27 12:07:00,102.0,102.005,101.985,101.985,38823990.0
2006-07-27 12:08:00,101.987,101.99,101.96,101.99,45013728.0
2006-07-27 12:09:00,101.98,101.995,101.963,101.995,62369527.0
2006-07-27 12:10:00,101.99,102.005,101.98,101.98,32285932.0
2006-07-27 12:11:00,101.97,101.99,101.958,101.99,69368942.0
2006-07-27 12:12:00,101.99,101.991,101.96,101.96,139407511.0
2006-07-27 12:13:00,101.985,101.985,101.965,101.965,113582952.0
2006-07-27 12:14:00,101.96,101.975,101.96,101.96,49851718.0
2006-07-27 12:15:00,101.95,101.963,101.915,101.945,83120156.0
2006-07-27 12:16:00,101.953,101.953,101.932,101.933,72506627.0
2006-07-27 12:17:00,101.93,101.93,101.893,101.893,39479126.0
2006-07-27 12:18:00,101.9,101.93,101.873,101.91,59087742.0
2006-07-27 12:19:00,101.905,101.93,101.905,101.912,30581249.0
2006-07-27 12:20:00,101.92,101.94,101.91,101.91,47714695.0
2006-07-27 12:21:00,101.92,101.92,101.905,101.915,34723770.0
2006-07-27 12:22:00,101.915,101.93,101.913,101.92,24007074.0
2006-07-27 12:23:00,101.92,101.92,101.898,101.92,67157987.0
2006-07-27 12:24:00,101.915,101.915,101.87,101.87,17061380.0
2006-07-27 12:25:00,101.86,101.92,101.86,101.895,256516814.0
2006-07-27 12:26:00,101.895,101.895,101.872,101.89,39898237.0
2006-07-27 12:27:00,101.885,101.92,101.885,101.92,25033180.0
2006-07-27 12:28:00,101.915,101.945,101.877,101.877,23327168.0
2006-07-27 12:29:00,101.875,101.89,101.853,101.87,80390386.0
2006-07-27 12:30:00,101.86,101.89,101.86,101.875,58596224.0
2006-07-27 12:31:00,101.875,101.875,101.855,101.86,114310282.0
2006-07-27 12:32:00,101.847,101.863,101.829,101.857,68567343.0
2006-07-27 12:33:00,101.855,101.863,101.83,101.845,40223036.0
2006-07-27 12:34:00,101.848,101.86,101.837,101.85,40695185.0
2006-07-27 12:35:00,101.855,101.855,101.828,101.83,159857806.0
2006-07-27 12:36:00,101.835,101.845,101.815,101.845,16747198.0
2006-07-27 12:37:00,101.827,101.875,101.827,101.875,54423555.0
2006-07-27 12:38:00,101.867,101.9,101.867,101.9,279132244.0
2006-07-27 12:39:00,101.9,101.912,101.9,101.91,78311432.0
2006-07-27 12:40:00,101.905,101.945,101.905,101.945,198484911.0
2006-07-27 12:41:00,101.955,101.96,101.924,101.925,184277302.0
2006-07-27 12:42:00,101.92,101.935,101.888,101.935,85425282.0
2006-07-27 12:43:00,101.93,101.93,101.885,101.885,84094028.0
2006-07-27 12:44:00,101.895,101.91,101.893,101.91,39194535.0
2006-07-27 12:45:00,101.9,101.91,101.893,101.905,64035499.0
2006-07-27 12:46:00,101.9,101.92,101.887,101.905,16408104.0
2006-07-27 12:47:00,101.9,101.9,101.885,101.885,35166904.0
2006-07-27 12:48:00,101.89,101.899,101.875,101.875,91243290.0
2006-07-27 12:49:00,101.87,101.893,101.839,101.89,72212422.0
2006-07-27 12:50:00,101.895,101.91,101.843,101.885,87191478.0
2006-07-27 12:51:00,101.885,101.895,101.87,101.875,158605627.0
2006-07-27 12:52:00,101.875,101.91,101.865,101.91,97858906.0
2006-07-27 12:53:00,101.905,101.917,101.895,101.903,132493016.0
2006-07-27 12:54:00,101.9,101.915,101.899,101.915,162828257.0
2006-07-27 12:55:00,101.91,101.91,101.855,101.875,108523557.0
2006-07-27 12:56:00,101.885,101.885,101.875,101.875,97335194.0
2006-07-27 12:57:00,101.88,101.891,101.879,101.885,33933307.0
2006-07-27 12:58:00,101.875,101.885,101.853,101.862,124760518.0
2006-07-27 12:59:00,101.858,101.895,101.858,101.895,43138718.0
2006-07-27 13:00:00,101.9,101.955,101.875,101.955,31689849.0
2006-07-27 13:01:00,101.96,101.99,101.945,101.99,124629876.0
2006-07-27 13:02:00,101.985,102.012,101.97,102.0,24865305.0
2006-07-27 13:03:00,102.01,102.03,101.995,102.018,217905492.0
2006-07-27 13:04:00,102.02,102.053,102.02,102.025,51202732.0
2006-07-27 13:05:00,102.018,102.03,102.0,102.005,100512880.0
2006-07-27 13:06:00,102.01,102.035,101.985,102.005,30246214.0
2006-07-27 13:07:00,101.995,102.011,101.976,101.995,66381408.0
2006-07-27 13:08:00,102.0,102.0,101.973,101.995,66489129.0
2006-07-27 13:09:00,102.0,102.021,102.0,102.02,26999073.0
2006-07-27 13:10:00,102.025,102.035,102.017,102.017,152703964.0
2006-07-27 13:11:00,102.01,102.043,102.01,102.03,120611698.0
2006-07-27 13:12:00,102.025,102.035,102.01,102.017,11026944.0
2006-07-27 13:13:00,102.012,102.025,102.0,102.025,8255024.0
2006-07-27 13:14:00,102.025,102.032,102.005,102.005,88152234.0
2006-07-27 13:15:00,102.02,102.05,102.02,102.035,107494376.0
2006-07-27 13:16:00,102.04,102.085,102.02,102.07,66712055.0
2006-07-27 13:17:00,102.065,102.087,102.05,102.087,21556587.0
2006-07-27 13:18:00,102.085,102.114,102.085,102.105,98249532.0
2006-07-27 13:19:00,102.115,102.124,102.113,102.113,12704017.0
2006-07-27 13:20:00,102.112,102.112,102.075,102.105,98418657.0
2006-07-27 13:21:00,102.1,102.125,102.1,102.125,24665860.0
2006-07-27 13:22:00,102.12,102.135,102.11,102.127,15834956.0
2006-07-27 13:23:00,102.13,102.134,102.114,102.117,86749053.0
2006-07-27 13:24:00,102.112,102.12,102.11,102.12,66550718.0
2006-07-27 13:25:00,102.115,102.115,102.095,102.103,160175972.0
2006-07-27 13:26:00,102.11,102.115,102.075,102.075,112758267.0
2006-07-27 13:27:00,102.075,102.09,102.047,102.06,96138251.0
2006-07-27 13:28:00,102.075,102.095,102.05,102.095,41383104.0
2006-07-27 13:29:00,102.087,102.13,102.085,102.125,101959108.0
2006-07-27 13:30:00,102.125,102.15,102.11,102.13,114071287.0
2006-07-27 13:31:00,102.14,102.14,102.115,102.115,13919574.0
2006-07-27 13:32:00,102.115,102.115,102.088,102.088,97477176.0
2006-07-27 13:33:00,102.093,102.103,102.08,102.08,48280681.0
2006-07-27 13:34:00,102.05,102.12,102.05,102.12,49366512.0
2006-07-27 13:35:00,102.115,102.127,102.107,102.11,141985394.0
2006-07-27 13:36:00,102.118,102.128,102.105,102.105,40666079.0
2006-07-27 13:37:00,102.105,102.105,102.075,102.09,27636935.0
2006-07-27 13:38:00,102.083,102.105,102.07,102.09,31385028.0
2006-07-27 13:39:00,102.095,102.125,102.076,102.12,13045364.0
2006-07-27 13:40:00,102.113,102.135,102.113,102.133,29914982.0
2006-07-27 13:41:00,102.13,102.135,102.115,102.135,16205067.0
2006-07-27 13:42:00,102.122,102.155,102.075,102.105,40383671.0
2006-07-27 13:43:00,102.11,102.12,102.095,102.12,39035712.0
2006-07-27 13:44:00,102.115,102.145,102.114,102.145,69545890.0
2006-07-27 13:45:00,102.135,102.139,102.128,102.13,57940503.0
2006-07-27 13:46:00,102.125,102.15,102.12,102.12,165478121.0
2006-07-27 13:47:00,102.115,102.12,102.097,102.12,45186579.0
2006-07-27 13:48:00,102.115,102.12,102.1,102.12,35367354.0
2006-07-27 13:49:00,102.11,102.136,102.1,102.12,88366673.0
2006-07-27 13:50:00,102.113,102.12,102.11,102.12,138405402.0
2006-07-27 13:51:00,102.12,102.125,102.108,102.125,61288740.0
2006-07-27 13:52:00,102.11,102.125,102.11,102.113,76556191.0
2006-07-27 13:53:00,102.11,102.11,102.097,102.097,93662996.0
2006-07-27 13:54:00,102.095,102.11,102.055,102.055,86310164.0
2006-07-27 13:55:00,102.05,102.09,102.05,102.09,78692804.0
2006-07-27 13:56:00,102.085,102.085,102.038,102.065,72609392.0
2006-07-27 13:57:00,102.07,102.075,102.04,102.047,71378709.0
2006-07-27 13:58:00,102.06,102.07,102.045,102.05,142127559.0
2006-07-27 13:59:00,102.053,102.065,102.037,102.053,24025973.0
2006-07-27 14:00:00,102.03,102.125,102.03,102.105,29452299.0
2006-07-27 14:01:00,102.1,102.1,102.055,102.07,95121721.0
2006-07-27 14:02:00,102.07,102.083,102.048,102.083,226118086.0
2006-07-27 14:03:00,102.08,102.083,102.055,102.07,44320445.0
2006-07-27 14:04:00,102.055,102.068,102.055,102.065,99686344.0
2006-07-27 14:05:00,102.065,102.065,102.045,102.06,45088902.0
2006-07-27 14:06:00,102.06,102.06,102.045,102.047,59310843.0
2006-07-27 14:07:00,102.06,102.07,102.055,102.055,35479734.0
2006-07-27 14:08:00,102.045,102.073,102.04,102.073,102036562.0
2006-07-27 14:09:00,102.08,102.105,102.05,102.08,25200899.0
2006-07-27 14:10:00,102.085,102.1,102.07,102.085,200998420.0
2006-07-27 14:11:00,102.085,102.12,102.085,102.095,40587655.0
2006-07-27 14:12:00,102.092,102.092,102.08,102.09,50116411.0
2006-07-27 14:13:00,102.085,102.085,102.075,102.077,125633811.0
2006-07-27 14:14:00,102.09,102.097,102.01,102.08,31013322.0
2006-07-27 14:15:00,102.078,102.083,102.064,102.065,57945064.0
2006-07-27 14:16:00,102.065,102.07,102.055,102.07,50771121.0
2006-07-27 14:17:00,102.06,102.091,102.045,102.045,164464965.0
2006-07-27 14:18:00,102.055,102.09,102.055,102.08,165511666.0
2006-07-27 14:19:00,102.075,102.125,102.075,102.115,28968834.0
2006-07-27 14:20:00,102.11,102.14,102.11,102.115,26406630.0
2006-07-27 14:21:00,102.107,102.125,102.09,102.105,164768066.0
2006-07-27 14:22:00,102.105,102.126,102.095,102.123,126617896.0
2006-07-27 14:23:00,102.13,102.13,102.098,102.108,101206293.0
2006-07-27 14:24:00,102.11,102.11,102.095,102.1,143564080.0
2006-07-27 14:25:00,102.1,102.115,102.09,102.115,113680564.0
2006-07-27 14:26:00,102.115,102.13,102.103,102.105,52320183.0
2006-07-27 14:27:00,102.102,102.123,102.102,102.123,30765960.0
2006-07-27 14:28:00,102.123,102.145,102.123,102.135,69339796.0
2006-07-27 14:29:00,102.085,102.145,102.085,102.14,108155891.0
2006-07-27 14:30:00,102.137,102.145,102.135,102.135,29955726.0
2006-07-27 14:31:00,102.133,102.152,102.085,102.132,145302010.0
2006-07-27 14:32:00,102.14,102.22,102.118,102.215,46985964.0
2006-07-27 14:33:00,102.205,102.23,102.15,102.15,44991834.0
2006-07-27 14:34:00,102.142,102.175,102.13,102.16,102775889.0
2006-07-27 14:35:00,102.17,102.177,102.11,102.122,38159525.0
2006-07-27 14:36:00,102.13,102.208,102.13,102.198,34142068.0
2006-07-27 14:37:00,102.197,102.245,102.16,102.193,113900561.0
2006-07-27 14:38:00,102.2,102.24,102.18,102.2,115027871.0
2006-07-27 14:39:00,102.2,102.253,102.2,102.25,198558599.0
2006-07-27 14:40:00,102.247,102.3,102.225,102.3,129726729.0
2006-07-27 14:41:00,102.3,102.306,102.265,102.265,155534472.0
2006-07-27 14:42:00,102.263,102.263,102.235,102.235,128987424.0
2006-07-27 14:43:00,102.235,102.242,102.196,102.22,72591636.0
2006-07-27 14:44:00,102.215,102.225,102.165,102.21,58717398.0
2006-07-27 14:45:00,102.205,102.223,102.18,102.19,58578436.0
2006-07-27 14:46:00,102.17,102.2,102.17,102.2,95201422.0
2006-07-27 14:47:00,102.215,102.225,102.215,102.225,131350308.0
2006-07-27 14:48:00,102.225,102.225,102.19,102.21,23514137.0
2006-07-27 14:49:00,102.205,102.225,102.187,102.207,218952513.0
2006-07-27 14:50:00,102.22,102.265,102.205,102.257,72323214.0
2006-07-27 14:51:00,102.255,102.285,102.245,102.285,32318749.0
2006-07-27 14:52:00,102.29,102.302,102.28,102.29,152976194.0
2006-07-27 14:53:00,102.293,102.293,102.253,102.253,20817947.0
2006-07-27 14:54:00,102.252,102.303,102.252,102.28,37412736.0
2006-07-27 14:55:00,102.275,102.315,102.215,102.22,63802194.0
2006-07-27 14:56:00,102.24,102.295,102.24,102.277,21635360.0
2006-07-27 14:57:00,102.287,102.3,102.243,102.278,49584975.0
2006-07-27 14:58:00,102.28,102.31,102.26,102.298,142586119.0
2006-07-27 14:59:00,102.298,102.302,102.265,102.28,39389697.0
2006-07-27 15:00:00,102.29,102.325,102.27,102.302,70192336.0
2006-07-27 15:01:00,102.305,102.318,102.26,102.26,106851253.0
2006-07-27 15:02:00,102.265,102.295,102.247,102.263,150165548.0
2006-07-27 15:03:00,102.265,102.265,102.217,102.23,162568236.0
2006-07-27 15:04:00,102.233,102.26,102.233,102.26,127928694.0
2006-07-27 15:05:00,102.253,102.265,102.21,102.242,59332302.0
2006-07-27 15:06:00,102.25,102.25,102.165,102.18,68850175.0
2006-07-27 15:07:00,102.19,102.192,102.09,102.18,7116014.0
2006-07-27 15:08:00,102.17,102.22,102.135,102.22,38605362.0
2006-07-27 15:09:00,102.22,102.22,102.105,102.14,158942344.0
2006-07-27 15:10:00,102.14,102.16,102.115,102.14,46014594.0
2006-07-27 15:11:00,102.15,102.15,102.105,102.105,21441996.0
2006-07-27 15:12:00,102.105,102.133,102.078,102.133,74363499.0
2006-07-27 15:13:00,102.135,102.135,102.092,102.092,69276170.0
2006-07-27 15:14:00,102.095,102.125,102.075,102.115,31199086.0
2006-07-27 15:15:00,102.115,102.15,102.045,102.055,115998092.0
2006-07-27 15:16:00,102.07,102.155,102.07,102.128,35719779.0
2006-07-27 15:17:00,102.143,102.143,102.065,102.08,152740441.0
2006-07-27 15:18:00,102.075,102.095,102.06,102.095,98769755.0
2006-07-27 15:19:00,102.085,102.1,102.04,102.05,87981285.0
2006-07-27 15:20:00,102.06,102.08,102.038,102.065,58183523.0
2006-07-27 15:21:00,102.07,102.092,102.07,102.08,56796485.0
2006-07-27 15:22:00,102.07,102.09,102.07,102.085,39193831.0
2006-07-27 15:23:00,102.085,102.093,102.05,102.073,77067735.0
2006-07-27 15:24:00,102.08,102.12,102.08,102.11,63979807.0
2006-07-27 15:25:00,102.103,102.115,102.085,102.1,68431175.0
2006-07-27 15:26:00,102.1,102.115,102.08,102.115,155942555.0
2006-07-27 15:27:00,102.105,102.105,102.07,102.09,57400832.0
2006-07-27 15:28:00,102.085,102.085,102.023,102.023,170844101.0
2006-07-27 15:29:00,102.025,102.065,101.965,102.065,28987737.0
2006-07-27 15:30:00,102.08,102.085,102.06,102.075,40079635.0
2006-07-27 15:31:00,102.073,102.076,102.055,102.055,70010560.0
2006-07-27 15:32:00,102.06,102.085,102.06,102.085,95798768.0
2006-07-27 15:33:00,102.085,102.085,102.055,102.063,29639644.0
2006-07-27 15:34:00,102.057,102.08,102.057,102.075,41096593.0
2006-07-27 15:35:00,102.075,102.075,102.005,102.05,69634036.0
2006-07-27 15:36:00,102.053,102.058,102.033,102.033,39755519.0
2006-07-27 15:37:00,102.035,102.055,102.035,102.043,63988704.0
2006-07-27 15:38:00,102.05,102.05,101.975,102.045,14741363.0
2006-07-27 15:39:00,102.045,102.045,102.024,102.025,93951330.0
2006-07-27 15:40:00,102.04,102.05,102.015,102.04,79440556.0
2006-07-27 15:41:00,102.05,102.05,102.026,102.045,41170966.0
2006-07-27 15:42:00,102.047,102.055,102.022,102.045,97218971.0
2006-07-27 15:43:00,102.048,102.11,102.035,102.11,38176312.0
2006-07-27 15:44:00,102.12,102.12,102.065,102.095,65978040.0
2006-07-27 15:45:00,102.09,102.11,102.068,102.11,220570540.0
2006-07-27 15:46:00,102.115,102.115,102.041,102.095,84879560.0
2006-07-27 15:47:00,102.1,102.1,102.065,102.08,138389744.0
2006-07-27 15:48:00,102.078,102.078,102.035,102.05,48367986.0
2006-07-27 15:49:00,102.043,102.06,102.03,102.037,194883604.0
2006-07-27 15:50:00,102.043,102.055,102.028,102.045,105350572.0
2006-07-27 15:51:00,102.045,102.075,102.035,102.075,17131254.0
2006-07-27 15:52:00,102.08,102.08,102.05,102.05,133175048.0
2006-07-27 15:53:00,102.04,102.08,102.04,102.08,80066505.0
2006-07-27 15:54:00,102.08,102.095,102.026,102.067,51152035.0
2006-07-27 15:55:00,102.063,102.09,102.06,102.09,90082082.0
2006-07-27 15:56:00,102.085,102.115,102.07,102.11,69699918.0
2006-07-27 15:57:00,102.11,102.155,102.09,102.155,118905162.0
2006-07-27 15:58:00,102.147,102.17,102.12,102.125,46084563.0
2006-07-27 15:59:00,102.123,102.14,102.12,102.13,108342541.0
2006-07-27 16:00:00,102.12,102.13,102.115,102.13,66496173.0
2006-07-27 16:01:00,102.128,102.128,102.025,102.06,156200059.0
2006-07-27 16:02:00,102.065,102.09,102.025,102.07,64658071.0
2006-07-27 16:03:00,102.062,102.062,102.025,102.05,91016904.0
2006-07-27 16:04:00,102.043,102.073,102.02,102.05,116854262.0
2006-07-27 16:05:00,102.05,102.05,102.017,102.017,56067355.0
2006-07-27 16:06:00,102.02,102.06,101.975,102.05,46004698.0
2006-07-27 16:07:00,102.043,102.09,102.03,102.073,97616707.0
2006-07-27 16:08:00,102.08,102.09,102.025,102.045,34305562.0
2006-07-27 16:09:00,102.04,102.06,102.01,102.025,25775028.0
2006-07-27 16:10:00,102.04,102.055,101.975,102.025,29996408.0
2006-07-27 16:11:00,102.02,102.06,102.02,102.05,28585695.0
2006-07-27 16:12:00,102.05,102.07,102.045,102.045,43938699.0
2006-07-27 16:13:00,102.035,102.075,101.98,102.02,115428403.0
2006-07-27 16:14:00,102.025,102.035,102.01,102.035,53086712.0
2006-07-27 16:15:00,102.04,102.04,102.01,102.01,29154263.0
2006-07-27 16:16:00,102.01,102.01,101.953,102.0,110571241.0
2006-07-27 16:17:00,102.0,102.025,101.961,101.99,40176764.0
2006-07-27 16:18:00,101.983,102.07,101.983,102.07,81296956.0
2006-07-27 16:19:00,102.065,102.09,102.04,102.055,73385300.0
2006-07-27 16:20:00,102.06,102.065,101.99,102.02,81965103.0
2006-07-27 16:21:00,102.008,102.075,102.0,102.047,66046496.0
2006-07-27 16:22:00,102.047,102.084,102.045,102.07,97652312.0
2006-07-27 16:23:00,102.07,102.07,102.022,102.025,81913764.0
2006-07-27 16:24:00,102.025,102.027,102.0,102.012,74498382.0
2006-07-27 16:25:00,102.015,102.045,101.982,102.025,28024260.0
2006-07-27 16:26:00,102.027,102.027,101.98,101.98,92467487.0
2006-07-27 16:27:00,101.98,101.995,101.957,101.975,12914766.0
2006-07-27 16:28:00,101.98,102.015,101.98,102.01,76868889.0
2006-07-27 16:29:00,102.018,102.018,101.98,102.0,102347722.0
2006-07-27 16:30:00,101.945,102.011,101.945,102.0,100509828.0
2006-07-27 16:31:00,101.99,102.007,101.99,101.995,60218279.0
2006-07-27 16:32:00,102.005,102.02,101.982,102.02,106606849.0
2006-07-27 16:33:00,102.02,102.02,101.985,101.99,25725834.0
2006-07-27 16:34:00,101.99,102.005,101.98,101.98,72187616.0
2006-07-27 16:35:00,101.99,102.005,101.968,102.005,92440937.0
2006-07-27 16:36:00,102.0,102.023,101.99,102.02,112680435.0
2006-07-27 16:37:00,102.02,102.02,101.985,101.995,43273856.0
2006-07-27 16:38:00,101.995,102.015,101.985,102.015,58013533.0
2006-07-27 16:39:00,102.01,102.01,101.865,101.907,99408801.0
2006-07-27 16:40:00,101.91,101.975,101.91,101.975,57082648.0
2006-07-27 16:41:00,101.968,101.968,101.88,101.925,84288213.0
2006-07-27 16:42:00,101.91,101.95,101.9,101.95,63520620.0
2006-07-27 16:43:00,101.96,101.96,101.922,101.935,27870301.0
2006-07-27 16:44:00,101.925,101.942,101.91,101.91,155720704.0
2006-07-27 16:45:00,101.915,101.92,101.908,101.92,72209459.0
2006-07-27 16:46:00,101.915,101.931,101.915,101.93,42004766.0
2006-07-27 16:47:00,101.935,101.955,101.935,101.94,104251242.0
2006-07-27 16:48:00,101.95,101.98,101.93,101.973,32371249.0
2006-07-27 16:49:00,101.97,101.984,101.955,101.97,77610305.0
2006-07-27 16:50:00,101.975,101.985,101.955,101.985,70269789.0
2006-07-27 16:51:00,101.985,101.985,101.943,101.965,59453872.0
2006-07-27 16:52:00,101.96,101.98,101.96,101.963,118906176.0
2006-07-27 16:53:00,101.965,102.0,101.955,101.955,58491505.0
2006-07-27 16:54:00,101.97,102.02,101.97,102.015,230042541.0
2006-07-27 16:55:00,102.017,102.017,101.978,102.0,77366830.0
2006-07-27 16:56:00,102.0,102.045,101.98,101.992,85720150.0
2006-07-27 16:57:00,101.99,102.025,101.983,101.983,41908090.0
2006-07-27 16:58:00,101.988,102.002,101.975,101.99,101738841.0
2006-07-27 16:59:00,101.99,102.035,101.965,102.035,67265342.0
2006-07-27 17:00:00,102.035,102.06,102.0,102.045,66580759.0
2006-07-27 17:01:00,102.042,102.043,101.995,101.995,53081715.0
2006-07-27 17:02:00,102.0,102.004,101.93,101.953,38867510.0
2006-07-27 17:03:00,101.955,101.971,101.955,101.965,81672662.0
2006-07-27 17:04:00,101.965,101.987,101.963,101.963,9394215.0
2006-07-27 17:05:00,101.96,102.002,101.96,101.985,282115037.0
2006-07-27 17:06:00,101.995,102.035,101.995,102.03,51649961.0
2006-07-27 17:07:00,102.015,102.065,102.007,102.007,62195707.0
2006-07-27 17:08:00,102.013,102.03,101.981,101.997,92398466.0
2006-07-27 17:09:00,102.005,102.02,102.0,102.01,29458870.0
2006-07-27 17:10:00,102.005,102.005,101.97,102.0,158800466.0
2006-07-27 17:11:00,102.0,102.0,101.945,101.965,106498682.0
2006-07-27 17:12:00,101.967,101.985,101.932,101.985,57482619.0
2006-07-27 17:13:00,101.978,101.978,101.96,101.96,60963775.0
2006-07-27 17:14:00,101.955,101.955,101.9,101.91,35854760.0
2006-07-27 17:15:00,101.9,101.9,101.885,101.885,56281926.0
2006-07-27 17:16:00,101.89,101.915,101.89,101.905,40284309.0
2006-07-27 17:17:00,101.905,101.93,101.905,101.93,31864404.0
2006-07-27 17:18:00,101.927,101.96,101.915,101.92,166639116.0
2006-07-27 17:19:00,101.917,101.975,101.917,101.945,110097918.0
2006-07-27 17:20:00,101.96,101.98,101.96,101.97,46902514.0
2006-07-27 17:21:00,101.97,101.98,101.96,101.97,88612371.0
2006-07-27 17:22:00,101.975,101.985,101.925,101.94,25052917.0
2006-07-27 17:23:00,101.955,101.995,101.955,101.98,21845332.0
2006-07-27 17:24:00,101.972,102.02,101.972,101.99,28938507.0
2006-07-27 17:25:00,101.98,101.992,101.955,101.955,85279275.0
2006-07-27 17:26:00,101.945,102.005,101.945,102.005,38181806.0
2006-07-27 17:27:00,101.992,101.992,101.94,101.99,128150847.0
2006-07-27 17:28:00,101.98,101.995,101.96,101.995,125424339.0
2006-07-27 17:29:00,101.98,101.995,101.96,101.975,121678639.0
2006-07-27 17:30:00,101.99,102.0,101.943,101.965,46248577.0
2006-07-27 17:31:00,101.963,101.992,101.963,101.967,138945334.0
2006-07-27 17:32:00,101.975,102.004,101.97,101.97,28309245.0
2006-07-27 17:33:00,101.975,102.005,101.975,102.0,38303720.0
2006-07-27 17:34:00,101.993,102.002,101.985,101.985,40563014.0
2006-07-27 17:35:00,101.99,101.996,101.975,101.985,332260864.0
2006-07-27 17:36:00,101.99,102.0,101.935,101.935,95194360.0
2006-07-27 17:37:00,101.94,101.97,101.844,101.86,25889004.0
2006-07-27 17:38:00,101.855,101.865,101.845,101.865,61723141.0
2006-07-27 17:39:00,101.865,101.875,101.843,101.875,30962411.0
2006-07-27 17:40:00,101.86,101.9,101.86,101.883,44194893.0
2006-07-27 17:41:00,101.885,101.914,101.885,101.912,178500086.0
2006-07-27 17:42:00,101.925,101.945,101.925,101.93,36507394.0
2006-07-27 17:43:00,101.94,101.94,101.845,101.875,24757356.0
2006-07-27 17:44:00,101.87,101.91,101.865,101.907,142010579.0
2006-07-27 17:45:00,101.91,101.92,101.89,101.91,177664228.0
2006-07-27 17:46:00,101.902,101.92,101.867,101.867,72510187.0
2006-07-27 17:47:00,101.865,101.915,101.865,101.897,85352021.0
2006-07-27 17:48:00,101.905,101.925,101.867,101.9,147449256.0
2006-07-27 17:49:00,101.892,101.908,101.849,101.885,38863999.0
2006-07-27 17:50:00,101.905,101.92,101.89,101.91,98250582.0
2006-07-27 17:51:00,101.915,101.925,101.91,101.917,47818861.0
2006-07-27 17:52:00,101.915,101.915,101.89,101.895,119443380.0
2006-07-27 17:53:00,101.9,101.91,101.885,101.888,59022762.0
2006-07-27 17:54:00,101.89,101.895,101.845,101.845,254184253.0
2006-07-27 17:55:00,101.845,101.89,101.84,101.857,57730896.0
2006-07-27 17:56:00,101.865,101.88,101.815,101.865,98251810.0
2006-07-27 17:57:00,101.865,101.882,101.84,101.845,27510989.0
2006-07-27 17:58:00,101.83,101.87,101.822,101.845,234583474.0
2006-07-27 17:59:00,101.84,101.84,101.79,101.8,197303820.0
2006-07-27 18:00:00,101.805,101.843,101.805,101.843,62206518.0
2006-07-27 18:01:00,101.85,101.85,101.815,101.825,38370902.0
2006-07-27 18:02:00,101.817,101.845,101.8,101.813,67403435.0
2006-07-27 18:03:00,101.808,101.808,101.775,101.795,45140392.0
2006-07-27 18:04:00,101.79,101.805,101.775,101.79,25234605.0
2006-07-27 18:05:00,101.77,101.804,101.77,101.8,59715810.0
2006-07-27 18:06:00,101.79,101.805,101.79,101.793,83160766.0
2006-07-27 18:07:00,101.745,101.831,101.745,101.785,5181267.0
2006-07-27 18:08:00,101.785,101.808,101.785,101.788,55684905.0
2006-07-27 18:09:00,101.8,101.815,101.8,101.805,60280364.0
2006-07-27 18:10:00,101.805,101.83,101.773,101.83,80141998.0
2006-07-27 18:11:00,101.83,101.835,101.815,101.83,102182227.0
2006-07-27 18:12:00,101.82,101.823,101.776,101.81,111119415.0
2006-07-27 18:13:00,101.815,101.816,101.798,101.8,80296560.0
2006-07-27 18:14:00,101.802,101.82,101.8,101.803,60906565.0
2006-07-27 18:15:00,101.805,101.817,101.795,101.795,43864087.0
2006-07-27 18:16:00,101.795,101.83,101.795,101.805,39622415.0
2006-07-27 18:17:00,101.8,101.815,101.77,101.77,47487915.0
2006-07-27 18:18:00,101.763,101.783,101.75,101.78,40169599.0
2006-07-27 18:19:00,101.775,101.815,101.775,101.787,54568651.0
2006-07-27 18:20:00,101.79,101.817,101.78,101.78,124308848.0
2006-07-27 18:21:00,101.785,101.8,101.77,101.8,82440450.0
2006-07-27 18:22:00,101.795,101.805,101.785,101.795,241373314.0
2006-07-27 18:23:00,101.788,101.82,101.788,101.797,98870215.0
2006-07-27 18:24:00,101.797,101.86,101.797,101.83,61510165.0
2006-07-27 18:25:00,101.835,101.85,101.835,101.84,93021245.0
2006-07-27 18:26:00,101.845,101.868,101.835,101.855,90324947.0
2006-07-27 18:27:00,101.855,101.855,101.83,101.85,70191092.0
2006-07-27 18:28:00,101.86,101.86,101.83,101.83,85291454.0
2006-07-27 18:29:00,101.845,101.845,101.815,101.835,63204730.0
2006-07-27 18:30:00,101.835,101.835,101.825,101.825,25125135.0
2006-07-27 18:31:00,101.825,101.825,101.817,101.817,53970127.0
2006-07-27 18:32:00,101.82,101.823,101.81,101.815,39919586.0
2006-07-27 18:33:00,101.82,101.837,101.82,101.83,134734535.0
2006-07-27 18:34:00,101.825,101.844,101.82,101.82,49861448.0
2006-07-27 18:35:00,101.815,101.83,101.815,101.83,31782121.0
2006-07-27 18:36:00,101.835,101.855,101.82,101.853,56777663.0
2006-07-27 18:37:00,101.853,101.865,101.845,101.865,28059886.0
2006-07-27 18:38:00,101.865,101.9,101.865,101.88,58119301.0
2006-07-27 18:39:00,101.86,101.898,101.848,101.87,81609533.0
2006-07-27 18:40:00,101.87,101.875,101.84,101.86,100325429.0
2006-07-27 18:41:00,101.853,101.883,101.853,101.87,144768543.0
2006-07-27 18:42:00,101.875,101.878,101.853,101.862,41188261.0
2006-07-27 18:43:00,101.863,101.903,101.863,101.903,95733626.0
2006-07-27 18:44:00,101.905,101.905,101.873,101.873,56224253.0
2006-07-27 18:45:00,101.87,101.898,101.86,101.898,64208061.0
2006-07-27 18:46:00,101.9,101.93,101.9,101.915,114556942.0
2006-07-27 18:47:00,101.915,101.915,101.885,101.91,53919686.0
2006-07-27 18:48:00,101.905,101.94,101.895,101.94,61682293.0
2006-07-27 18:49:00,101.93,101.937,101.9,101.93,90310192.0
2006-07-27 18:50:00,101.92,101.935,101.918,101.935,118213322.0
2006-07-27 18:51:00,101.935,101.949,101.933,101.933,82235748.0
2006-07-27 18:52:00,101.93,101.95,101.92,101.95,33257518.0
2006-07-27 18:53:00,101.95,101.95,101.925,101.935,21787340.0
2006-07-27 18:54:00,101.94,101.94,101.925,101.94,66427274.0
2006-07-27 18:55:00,101.95,101.98,101.905,101.928,53427839.0
2006-07-27 18:56:00,101.935,101.945,101.932,101.945,75158579.0
2006-07-27 18:57:00,101.95,101.953,101.927,101.95,21260142.0
2006-07-27 18:58:00,101.95,101.963,101.937,101.937,114600052.0
2006-07-27 18:59:00,101.94,101.94,101.92,101.935,58079865.0
2006-07-27 19:00:00,101.93,101.945,101.92,101.935,69073945.0
2006-07-27 19:01:00,101.935,101.935,101.905,101.913,17940675.0
2006-07-27 19:02:00,101.91,101.93,101.905,101.91,53936884.0
2006-07-27 19:03:00,101.91,101.912,101.88,101.91,87037263.0
2006-07-27 19:04:00,101.915,101.925,101.9,101.915,53567554.0
2006-07-27 19:05:00,101.915,101.95,101.905,101.95,105072372.0
2006-07-27 19:06:00,101.945,101.985,101.922,101.965,115255538.0
2006-07-27 19:07:00,101.95,101.97,101.902,101.91,67856746.0
2006-07-27 19:08:00,101.91,101.945,101.91,101.93,117901927.0
2006-07-27 19:09:00,101.93,101.935,101.885,101.885,71425359.0
2006-07-27 19:10:00,101.93,101.935,101.924,101.935,69407716.0
2006-07-27 19:11:00,101.935,101.935,101.915,101.915,19919176.0
2006-07-27 19:12:00,101.915,101.922,101.91,101.918,353588686.0
2006-07-27 19:13:00,101.915,101.93,101.894,101.895,127747655.0
2006-07-27 19:14:00,101.9,101.925,101.9,101.925,125180410.0
2006-07-27 19:15:00,101.927,101.927,101.89,101.895,100864886.0
2006-07-27 19:16:00,101.895,101.909,101.88,101.9,74318483.0
2006-07-27 19:17:00,101.895,101.898,101.883,101.885,49968522.0
2006-07-27 19:18:00,101.885,101.89,101.877,101.885,108389227.0
2006-07-27 19:19:00,101.89,101.89,101.875,101.88,60496196.0
2006-07-27 19:20:00,101.88,101.9,101.845,101.9,54379217.0
2006-07-27 19:21:00,101.887,101.9,101.887,101.9,92696534.0
2006-07-27 19:22:00,101.895,101.909,101.882,101.89,65788696.0
2006-07-27 19:23:00,101.89,101.895,101.875,101.875,34232720.0
2006-07-27 19:24:00,101.872,101.885,101.872,101.885,39921548.0
2006-07-27 19:25:00,101.86,101.893,101.86,101.877,119225087.0
2006-07-27 19:26:00,101.895,101.907,101.895,101.9,76654486.0
2006-07-27 19:27:00,101.905,101.905,101.878,101.895,97589578.0
2006-07-27 19:28:00,101.895,101.9,101.89,101.89,59737368.0
2006-07-27 19:29:00,101.893,101.92,101.893,101.92,33384709.0
2006-07-27 19:30:00,101.91,101.94,101.91,101.925,19968193.0
2006-07-27 19:31:00,101.92,101.945,101.903,101.918,127677553.0
2006-07-27 19:32:00,101.92,101.936,101.92,101.925,45830658.0
2006-07-27 19:33:00,101.912,101.927,101.905,101.905,136203848.0
2006-07-27 19:34:00,101.905,101.905,101.89,101.9,105078030.0
2006-07-27 19:35:00,101.905,101.911,101.9,101.9,14547752.0
2006-07-27 19:36:00,101.9,101.906,101.886,101.89,58750715.0
2006-07-27 19:37:00,101.887,101.91,101.865,101.875,98971965.0
2006-07-27 19:38:00,101.835,101.869,101.828,101.85,236737943.0
2006-07-27 19:39:00,101.85,101.865,101.847,101.852,68850831.0
2006-07-27 19:40:00,101.86,101.871,101.86,101.87,114366205.0
2006-07-27 19:41:00,101.87,101.88,101.825,101.825,50944584.0
2006-07-27 19:42:00,101.868,101.868,101.853,101.855,112889426.0
2006-07-27 19:43:00,101.855,101.86,101.85,101.855,164737860.0
2006-07-27 19:44:00,101.855,101.878,101.853,101.853,33704651.0
2006-07-27 19:45:00,101.855,101.86,101.853,101.86,24392419.0
2006-07-27 19:46:00,101.855,101.858,101.825,101.858,35877252.0
2006-07-27 19:47:00,101.85,101.869,101.845,101.845,57917483.0
2006-07-27 19:48:00,101.84,101.85,101.83,101.83,64854905.0
2006-07-27 19:49:00,101.837,101.855,101.837,101.855,15040861.0
2006-07-27 19:50:00,101.853,101.861,101.837,101.852,105275370.0
2006-07-27 19:51:00,101.855,101.873,101.852,101.855,86391257.0
2006-07-27 19:52:00,101.853,101.86,101.85,101.86,32744998.0
2006-07-27 19:53:00,101.86,101.867,101.859,101.867,18838520.0
2006-07-27 19:54:00,101.865,101.915,101.84,101.855,36758866.0
2006-07-27 19:55:00,101.86,101.88,101.85,101.855,42759234.0
2006-07-27 19:56:00,101.853,101.89,101.84,101.84,71029435.0
2006-07-27 19:57:00,101.83,101.875,101.797,101.855,63049091.0
2006-07-27 19:58:00,101.86,101.86,101.83,101.84,47107674.0
2006-07-27 19:59:00,101.83,101.855,101.795,101.795,51581838.0
2006-07-27 20:00:00,101.805,101.832,101.805,101.825,121232184.0
2006-07-27 20:01:00,101.83,101.835,101.795,101.8,22582203.0
2006-07-27 20:02:00,101.802,101.802,101.742,101.76,111145958.0
2006-07-27 20:03:00,101.775,101.795,101.775,101.795,81812046.0
2006-07-27 20:04:00,101.8,101.81,101.765,101.767,92228789.0
2006-07-27 20:05:00,101.775,101.775,101.755,101.765,74865040.0
2006-07-27 20:06:00,101.767,101.773,101.76,101.76,33128312.0
2006-07-27 20:07:00,101.76,101.785,101.735,101.735,66049060.0
2006-07-27 20:08:00,101.73,101.75,101.697,101.75,47396553.0
2006-07-27 20:09:00,101.745,101.785,101.745,101.775,116174287.0
2006-07-27 20:10:00,101.778,101.79,101.725,101.725,50654254.0
2006-07-27 20:11:00,101.77,101.773,101.728,101.773,23687744.0
2006-07-27 20:12:00,101.775,101.775,101.725,101.74,31186002.0
2006-07-27 20:13:00,101.735,101.745,101.663,101.73,67584970.0
2006-07-27 20:14:00,101.715,101.755,101.715,101.74,93129885.0
2006-07-27 20:15:00,101.743,101.78,101.735,101.76,53307750.0
2006-07-27 20:16:00,101.753,101.795,101.753,101.78,47119458.0
2006-07-27 20:17:00,101.778,101.8,101.765,101.777,99909465.0
2006-07-27 20:18:00,101.79,101.795,101.72,101.72,41200057.0
2006-07-27 20:19:00,101.72,101.777,101.705,101.76,19324206.0
2006-07-27 20:20:00,101.755,101.78,101.755,101.765,85908417.0
2006-07-27 20:21:00,101.753,101.77,101.727,101.727,98470048.0
2006-07-27 20:22:00,101.735,101.8,101.735,101.78,32555090.0
2006-07-27 20:23:00,101.79,101.79,101.738,101.785,157246465.0
2006-07-27 20:24:00,101.785,101.845,101.773,101.83,80803524.0
2006-07-27 20:25:00,101.825,101.838,101.795,101.825,25715929.0
2006-07-27 20:26:00,101.827,101.827,101.82,101.825,50695110.0
2006-07-27 20:27:00,101.827,101.85,101.815,101.835,118757641.0
2006-07-27 20:28:00,101.835,101.855,101.824,101.825,102504991.0
2006-07-27 20:29:00,101.835,101.89,101.802,101.875,11103815.0
2006-07-27 20:30:00,101.865,101.875,101.83,101.845,54636043.0
2006-07-27 20:31:00,101.845,101.847,101.815,101.847,82163249.0
2006-07-27 20:32:00,101.838,101.855,101.82,101.855,172315693.0
2006-07-27 20:33:00,101.86,101.865,101.838,101.86,52364526.0
2006-07-27 20:34:00,101.858,101.865,101.843,101.865,123329154.0
2006-07-27 20:35:00,101.85,101.865,101.822,101.865,75764884.0
2006-07-27 20:36:00,101.87,101.875,101.845,101.845,32204995.0
2006-07-27 20:37:00,101.85,101.85,101.78,101.79,23860749.0
2006-07-27 20:38:00,101.81,101.826,101.783,101.81,57362706.0
2006-07-27 20:39:00,101.815,101.815,101.785,101.795,53385686.0
2006-07-27 20:40:00,101.793,101.805,101.76,101.77,79281241.0
2006-07-27 20:41:00,101.77,101.772,101.76,101.768,83480767.0
2006-07-27 20:42:00,101.757,101.77,101.75,101.75,37223584.0
2006-07-27 20:43:00,101.75,101.78,101.75,101.775,145953562.0
2006-07-27 20:44:00,101.777,101.82,101.777,101.792,69665448.0
2006-07-27 20:45:00,101.8,101.8,101.782,101.795,32494558.0
2006-07-27 20:46:00,101.785,101.815,101.764,101.815,67239058.0
2006-07-27 20:47:00,101.82,101.82,101.785,101.79,147939419.0
2006-07-27 20:48:00,101.8,101.812,101.8,101.812,92103133.0
2006-07-27 20:49:00,101.817,101.82,101.815,101.815,33209953.0
2006-07-27 20:50:00,101.81,101.845,101.81,101.82,30111779.0
2006-07-27 20:51:00,101.82,101.84,101.805,101.823,72868110.0
2006-07-27 20:52:00,101.82,101.834,101.82,101.828,148329611.0
2006-07-27 20:53:00,101.825,101.84,101.82,101.84,19593775.0
2006-07-27 20:54:00,101.833,101.844,101.826,101.83,65031690.0
2006-07-27 20:55:00,101.83,101.837,101.806,101.807,32698308.0
2006-07-27 20:56:00,101.825,101.837,101.807,101.807,19472314.0
2006-07-27 20:57:00,101.82,101.89,101.82,101.89,234136911.0
2006-07-27 20:58:00,101.9,101.9,101.855,101.86,54029524.0
2006-07-27 20:59:00,101.875,101.875,101.835,101.865,70997622.0
2006-07-27 21:00:00,101.87,101.879,101.868,101.875,24073198.0
2006-07-27 21:01:00,101.875,101.905,101.865,101.885,133523701.0
2006-07-27 21:02:00,101.875,101.88,101.87,101.88,110329899.0
2006-07-27 21:03:00,101.875,101.882,101.87,101.87,58176338.0
2006-07-27 21:04:00,101.863,101.895,101.863,101.87,34199968.0
2006-07-27 21:05:00,101.88,101.88,101.868,101.88,32404923.0
2006-07-27 21:06:00,101.87,101.883,101.842,101.842,41455251.0
2006-07-27 21:07:00,101.85,101.875,101.85,101.855,106063135.0
2006-07-27 21:08:00,101.85,101.87,101.835,101.847,154717791.0
2006-07-27 21:09:00,101.85,101.855,101.835,101.855,136820736.0
2006-07-27 21:10:00,101.852,101.855,101.845,101.855,13501178.0
2006-07-27 21:11:00,101.86,101.865,101.85,101.85,16512924.0
2006-07-27 21:12:00,101.85,101.875,101.819,101.85,88158059.0
2006-07-27 21:13:00,101.85,101.856,101.83,101.84,85405367.0
2006-07-27 21:14:00,101.842,101.86,101.838,101.86,111182038.0
2006-07-27 21:15:00,101.86,101.86,101.835,101.845,91493920.0
2006-07-27 21:16:00,101.845,101.88,101.845,101.86,107208774.0
2006-07-27 21:17:00,101.865,101.865,101.84,101.865,33095181.0
2006-07-27 21:18:00,101.87,101.87,101.845,101.845,42976420.0
2006-07-27 21:19:00,101.84,101.845,101.83,101.84,105738377.0
2006-07-27 21:20:00,101.832,101.845,101.827,101.84,22476936.0
2006-07-27 21:21:00,101.84,101.845,101.825,101.835,158913853.0
2006-07-27 21:22:00,101.835,101.845,101.835,101.835,39218344.0
2006-07-27 21:23:00,101.835,101.84,101.833,101.84,39301240.0
2006-07-27 21:24:00,101.84,101.84,101.83,101.835,20241930.0
2006-07-27 21:25:00,101.835,101.835,101.827,101.835,71933807.0
2006-07-27 21:26:00,101.835,101.84,101.83,101.83,35464848.0
2006-07-27 21:27:00,101.84,101.84,101.828,101.828,124801294.0
2006-07-27 21:28:00,101.833,101.84,101.83,101.84,48583714.0
2006-07-27 21:29:00,101.835,101.84,101.83,101.83,100998877.0
2006-07-27 21:30:00,101.833,101.84,101.83,101.84,26467406.0
2006-07-27 21:31:00,101.84,101.845,101.827,101.845,48231373.0
2006-07-27 21:32:00,101.828,101.84,101.82,101.837,60175616.0
2006-07-27 21:33:00,101.833,101.84,101.833,101.837,31087014.0
2006-07-27 21:34:00,101.835,101.84,101.83,101.83,113705981.0
2006-07-27 21:35:00,101.835,101.838,101.83,101.835,35477148.0
2006-07-27 21:36:00,101.83,101.84,101.83,101.84,79956261.0
2006-07-27 21:37:00,101.83,101.84,101.82,101.83,109444478.0
2006-07-27 21:38:00,101.84,101.845,101.83,101.835,116532045.0
2006-07-27 21:39:00,101.835,101.835,101.83,101.835,40139009.0
2006-07-27 21:40:00,101.83,101.845,101.83,101.83,127630298.0
2006-07-27 21:41:00,101.833,101.84,101.828,101.828,239702901.0
2006-07-27 21:42:00,101.84,101.84,101.828,101.835,88419719.0
2006-07-27 21:43:00,101.835,101.835,101.73,101.73,54178243.0
2006-07-27 21:44:00,101.73,101.74,101.72,101.72,64235375.0
2006-07-27 21:45:00,101.723,101.735,101.72,101.72,148159857.0
2006-07-27 21:46:00,101.72,101.728,101.71,101.72,54249234.0
2006-07-27 21:47:00,101.71,101.733,101.71,101.72,158647850.0
2006-07-27 21:48:00,101.725,101.73,101.715,101.73,48023252.0
2006-07-27 21:49:00,101.73,101.73,101.72,101.725,13852732.0
2006-07-27 21:50:00,101.73,101.75,101.707,101.735,85615444.0
2006-07-27 21:51:00,101.728,101.744,101.728,101.737,68328015.0
2006-07-27 21:52:00,101.745,101.745,101.733,101.733,14848001.0
2006-07-27 21:53:00,101.733,101.758,101.725,101.725,43237276.0
2006-07-27 21:54:00,101.74,101.75,101.738,101.745,39139454.0
2006-07-27 21:55:00,101.75,101.75,101.71,101.725,86714154.0
2006-07-27 21:56:00,101.722,101.733,101.72,101.733,101233134.0
2006-07-27 21:57:00,101.738,101.745,101.73,101.735,130146212.0
2006-07-27 21:58:00,101.74,101.745,101.732,101.745,44276760.0
2006-07-27 21:59:00,101.74,101.74,101.72,101.72,111811188.0
2006-07-27 22:00:00,101.723,101.726,101.7,101.725,106933819.0
2006-07-27 22:01:00,101.735,101.75,101.725,101.725,114065142.0
2006-07-27 22:02:00,101.73,101.749,101.73,101.745,105969779.0
2006-07-27 22:03:00,101.755,101.755,101.735,101.745,67581100.0
2006-07-27 22:04:00,101.74,101.758,101.685,101.723,271571324.0
2006-07-27 22:05:00,101.72,101.77,101.72,101.77,42856562.0
2006-07-27 22:06:00,101.77,101.79,101.75,101.77,70618306.0
2006-07-27 22:07:00,101.78,101.795,101.755,101.78,292997230.0
2006-07-27 22:08:00,101.772,101.795,101.772,101.795,250936943.0
2006-07-27 22:09:00,101.8,101.805,101.773,101.773,74647799.0
2006-07-27 22:10:00,101.777,101.823,101.777,101.823,34995114.0
2006-07-27 22:11:00,101.83,101.855,101.807,101.845,93741357.0
2006-07-27 22:12:00,101.845,101.845,101.82,101.83,82357518.0
2006-07-27 22:13:00,101.827,101.85,101.824,101.85,72696077.0
2006-07-27 22:14:00,101.843,101.878,101.817,101.843,278177085.0
2006-07-27 22:15:00,101.85,101.876,101.85,101.86,128188274.0
2006-07-27 22:16:00,101.853,101.88,101.853,101.87,127911219.0
2006-07-27 22:17:00,101.865,101.879,101.801,101.825,147744400.0
2006-07-27 22:18:00,101.825,101.862,101.795,101.795,59699447.0
2006-07-27 22:19:00,101.84,101.846,101.815,101.815,219209142.0
2006-07-27 22:20:00,101.82,101.866,101.82,101.86,189913916.0
2006-07-27 22:21:00,101.87,101.873,101.853,101.865,93355849.0
2006-07-27 22:22:00,101.87,101.885,101.87,101.885,45794043.0
2006-07-27 22:23:00,101.885,101.898,101.86,101.888,130833814.0
2006-07-27 22:24:00,101.89,101.91,101.865,101.89,115945984.0
2006-07-27 22:25:00,101.885,101.895,101.88,101.89,96144972.0
2006-07-27 22:26:00,101.888,101.935,101.888,101.91,90882208.0
2006-07-27 22:27:00,101.91,101.919,101.892,101.915,132063324.0
2006-07-27 22:28:00,101.905,101.935,101.895,101.93,127019662.0
2006-07-27 22:29:00,101.925,101.98,101.91,101.955,132334228.0
2006-07-27 22:30:00,101.955,101.972,101.94,101.948,183826969.0
2006-07-27 22:31:00,101.955,101.955,101.935,101.945,67148396.0
2006-07-27 22:32:00,101.945,101.985,101.945,101.97,26471506.0
2006-07-27 22:33:00,101.965,101.965,101.935,101.953,143474208.0
2006-07-27 22:34:00,101.96,101.96,101.93,101.95,62534052.0
2006-07-27 22:35:00,101.945,101.965,101.94,101.965,70309058.0
2006-07-27 22:36:00,101.97,101.97,101.925,101.96,114681051.0
2006-07-27 22:37:00,101.955,101.955,101.939,101.942,294433875.0
2006-07-27 22:38:00,101.93,101.941,101.91,101.92,171902348.0
2006-07-27 22:39:00,101.93,101.93,101.9,101.913,173587929.0
2006-07-27 22:40:00,101.912,101.92,101.895,101.895,102147095.0
2006-07-27 22:41:00,101.895,101.915,101.869,101.915,91691200.0
2006-07-27 22:42:00,101.913,101.93,101.905,101.915,169398218.0
2006-07-27 22:43:00,101.907,101.927,101.907,101.915,168530145.0
2006-07-27 22:44:00,101.905,101.92,101.892,101.9,127359368.0
2006-07-27 22:45:00,101.905,101.915,101.859,101.915,120703097.0
2006-07-27 22:46:00,101.92,101.947,101.92,101.947,62673208.0
2006-07-27 22:47:00,101.95,101.958,101.935,101.94,116201394.0
2006-07-27 22:48:00,101.94,101.953,101.92,101.935,72172146.0
2006-07-27 22:49:00,101.935,101.945,101.925,101.925,183552540.0
2006-07-27 22:50:00,101.94,101.944,101.925,101.94,60505619.0
2006-07-27 22:51:00,101.95,101.96,101.93,101.93,71265792.0
2006-07-27 22:52:00,101.92,101.935,101.915,101.935,128800947.0
2006-07-27 22:53:00,101.925,101.94,101.925,101.935,53776290.0
2006-07-27 22:54:00,101.935,101.945,101.923,101.945,367447095.0
2006-07-27 22:55:00,101.95,101.95,101.932,101.933,95011270.0
2006-07-27 22:56:00,101.94,101.945,101.93,101.935,223256498.0
2006-07-27 22:57:00,101.93,101.94,101.907,101.94,228375303.0
2006-07-27 22:58:00,101.93,101.96,101.93,101.945,217385551.0
2006-07-27 22:59:00,101.95,101.956,101.903,101.953,129211903.0
2006-07-27 23:00:00,101.96,101.96,101.955,101.955,6989515.0
2006-07-27 23:26:00,101.96,101.965,101.925,101.965,32481472.0
2006-07-27 23:27:00,101.955,101.955,101.933,101.933,25401219.0
2006-07-27 23:28:00,101.94,101.95,101.938,101.95,60549263.0
2006-07-27 23:29:00,101.94,101.944,101.93,101.942,174129398.0
2006-07-27 23:30:00,101.95,101.95,101.94,101.942,44730636.0
2006-07-27 23:31:00,101.935,101.95,101.935,101.945,56315280.0
2006-07-27 23:32:00,101.945,101.96,101.942,101.96,69021499.0
2006-07-27 23:33:00,101.96,101.965,101.953,101.965,11350093.0
2006-07-27 23:34:00,101.945,101.985,101.945,101.96,33719567.0
2006-07-27 23:35:00,101.965,101.965,101.927,101.927,19188703.0
2006-07-27 23:36:00,101.925,101.98,101.925,101.955,91923855.0
2006-07-27 23:37:00,101.965,101.97,101.955,101.955,120423456.0
2006-07-27 23:38:00,101.955,101.98,101.936,101.98,12486487.0
2006-07-27 23:39:00,101.98,101.98,101.97,101.98,109768714.0
2006-07-27 23:40:00,101.975,101.981,101.97,101.97,41021585.0
2006-07-27 23:41:00,101.97,101.975,101.955,101.955,95777301.0
2006-07-27 23:42:00,101.965,101.975,101.955,101.97,100978703.0
2006-07-27 23:43:00,101.965,101.965,101.945,101.96,77053481.0
2006-07-27 23:44:00,101.955,101.965,101.955,101.965,5976046.0
2006-07-27 23:45:00,101.97,101.97,101.93,101.965,17619223.0
2006-07-27 23:46:00,101.94,101.97,101.94,101.96,9503095.0
2006-07-27 23:47:00,101.95,101.965,101.95,101.963,36323790.0
2006-07-27 23:48:00,101.96,102.0,101.96,102.0,159045619.0
2006-07-27 23:49:00,101.995,101.995,101.975,101.99,20488282.0
2006-07-27 23:50:00,101.99,102.005,101.99,101.995,172444302.0
2006-07-27 23:51:00,101.99,102.0,101.985,102.0,57593344.0
2006-07-27 23:52:00,101.993,102.005,101.993,102.0,51342848.0
2006-07-27 23:53:00,101.99,102.0,101.99,102.0,98042399.0
2006-07-27 23:54:00,101.995,102.01,101.981,102.005,106325103.0
2006-07-27 23:55:00,102.005,102.005,101.975,101.975,44570127.0
2006-07-27 23:56:00,101.97,101.995,101.97,101.985,81191852.0
2006-07-27 23:57:00,101.995,101.995,101.977,101.985,89995607.0
2006-07-27 23:58:00,101.982,101.997,101.97,101.97,93076039.0
2006-07-27 23:59:00,101.975,101.99,101.937,101.99,50375023.0
2006-07-28 00:00:00,101.99,101.99,101.975,101.99,24733343.0
2006-07-28 00:01:00,101.99,102.005,101.99,102.005,133357043.0
2006-07-28 00:02:00,102.005,102.005,101.99,102.0,117664189.0
2006-07-28 00:03:00,102.0,102.0,101.97,101.97,201630155.0
2006-07-28 00:04:00,101.98,101.98,101.967,101.975,85859343.0
2006-07-28 00:05:00,101.975,101.978,101.963,101.963,77109387.0
2006-07-28 00:06:00,101.96,101.97,101.96,101.97,48927929.0
2006-07-28 00:07:00,101.96,101.961,101.945,101.945,26092417.0
2006-07-28 00:08:00,101.945,101.95,101.895,101.925,74666616.0
2006-07-28 00:09:00,101.928,101.94,101.926,101.93,28006743.0
2006-07-28 00:10:00,101.925,101.94,101.91,101.917,105629043.0
2006-07-28 00:11:00,101.91,101.915,101.902,101.915,36038442.0
2006-07-28 00:12:00,101.925,101.925,101.894,101.915,48568381.0
2006-07-28 00:13:00,101.92,101.92,101.91,101.92,38782166.0
2006-07-28 00:14:00,101.87,101.915,101.87,101.903,153681762.0
2006-07-28 00:15:00,101.915,101.915,101.895,101.91,32592794.0
2006-07-28 00:16:00,101.91,101.91,101.895,101.895,161081057.0
2006-07-28 00:17:00,101.89,101.905,101.89,101.895,138809782.0
2006-07-28 00:18:00,101.9,101.91,101.895,101.91,55949119.0
2006-07-28 00:19:00,101.905,101.912,101.88,101.905,106173799.0
2006-07-28 00:20:00,101.905,101.92,101.895,101.902,58933368.0
2006-07-28 00:21:00,101.902,101.91,101.898,101.905,30257774.0
2006-07-28 00:22:00,101.9,101.938,101.9,101.933,38419096.0
2006-07-28 00:23:00,101.94,101.94,101.922,101.94,56961252.0
2006-07-28 00:24:00,101.932,101.935,101.921,101.922,65698600.0
2006-07-28 00:25:00,101.93,101.93,101.92,101.93,116864861.0
2006-07-28 00:26:00,101.923,101.927,101.916,101.925,118894840.0
2006-07-28 00:27:00,101.93,101.945,101.93,101.945,86984922.0
2006-07-28 00:28:00,101.945,101.945,101.928,101.928,93272288.0
2006-07-28 00:29:00,101.885,101.956,101.885,101.908,53716534.0
2006-07-28 00:30:00,101.915,101.915,101.895,101.91,52379004.0
2006-07-28 00:31:00,101.895,101.913,101.895,101.9,12303900.0
2006-07-28 00:32:00,101.895,101.905,101.895,101.905,34684648.0
2006-07-28 00:33:00,101.915,101.919,101.895,101.895,78869012.0
2006-07-28 00:34:00,101.895,101.918,101.895,101.9,50659212.0
2006-07-28 00:35:00,101.897,101.915,101.87,101.898,124608097.0
2006-07-28 00:36:00,101.91,101.91,101.87,101.87,18389819.0
2006-07-28 00:37:00,101.87,101.875,101.825,101.85,134317233.0
2006-07-28 00:38:00,101.85,101.865,101.847,101.855,75737523.0
2006-07-28 00:39:00,101.843,101.843,101.83,101.83,32313514.0
2006-07-28 00:40:00,101.83,101.85,101.822,101.822,53687088.0
2006-07-28 00:41:00,101.825,101.83,101.81,101.83,54171671.0
2006-07-28 00:42:00,101.83,101.835,101.81,101.81,23557841.0
2006-07-28 00:43:00,101.802,101.835,101.802,101.835,51576912.0
2006-07-28 00:44:00,101.835,101.85,101.83,101.85,102895627.0
2006-07-28 00:45:00,101.85,101.85,101.843,101.845,36552257.0
2006-07-28 00:46:00,101.855,101.87,101.847,101.85,32862962.0
2006-07-28 00:47:00,101.848,101.885,101.848,101.885,8470174.0
2006-07-28 00:48:00,101.878,101.878,101.845,101.865,24438698.0
2006-07-28 00:49:00,101.857,101.87,101.855,101.855,73643328.0
2006-07-28 00:50:00,101.875,101.875,101.85,101.87,50827680.0
2006-07-28 00:51:00,101.865,101.881,101.86,101.865,38500271.0
2006-07-28 00:52:00,101.87,101.879,101.868,101.87,59991904.0
2006-07-28 00:53:00,101.862,101.883,101.862,101.863,58082179.0
2006-07-28 00:54:00,101.86,101.86,101.84,101.853,80936303.0
2006-07-28 00:55:00,101.855,101.855,101.838,101.838,136890911.0
2006-07-28 00:56:00,101.85,101.85,101.797,101.847,65015007.0
2006-07-28 00:57:00,101.843,101.843,101.83,101.83,32364831.0
2006-07-28 00:58:00,101.835,101.85,101.829,101.832,22988384.0
2006-07-28 00:59:00,101.835,101.848,101.833,101.848,93761684.0
2006-07-28 01:00:00,101.85,101.86,101.848,101.86,84349028.0
2006-07-28 01:01:00,101.852,101.86,101.852,101.86,32607724.0
2006-07-28 01:02:00,101.85,101.864,101.845,101.845,127235178.0
2006-07-28 01:03:00,101.85,101.85,101.81,101.81,186671119.0
2006-07-28 01:04:00,101.818,101.818,101.805,101.815,18712070.0
2006-07-28 01:05:00,101.82,101.821,101.788,101.81,42919841.0
2006-07-28 01:06:00,101.797,101.83,101.797,101.82,76120575.0
2006-07-28 01:07:00,101.815,101.833,101.775,101.81,64113854.0
2006-07-28 01:08:00,101.82,101.828,101.818,101.828,37210752.0
2006-07-28 01:09:00,101.822,101.838,101.822,101.833,143124110.0
2006-07-28 01:10:00,101.79,101.86,101.79,101.86,85276542.0
2006-07-28 01:11:00,101.86,101.88,101.855,101.86,96638834.0
2006-07-28 01:12:00,101.863,101.863,101.833,101.85,21284858.0
2006-07-28 01:13:00,101.85,101.855,101.83,101.855,102762469.0
2006-07-28 01:14:00,101.855,101.855,101.83,101.83,65234587.0
2006-07-28 01:15:00,101.835,101.84,101.83,101.84,79172897.0
2006-07-28 01:16:00,101.84,101.84,101.828,101.835,38296438.0
2006-07-28 01:17:00,101.83,101.84,101.83,101.835,18665685.0
2006-07-28 01:18:00,101.837,101.84,101.823,101.84,83973514.0
2006-07-28 01:19:00,101.835,101.85,101.835,101.85,71375741.0
2006-07-28 01:20:00,101.85,101.86,101.835,101.835,54639055.0
2006-07-28 01:21:00,101.835,101.858,101.835,101.85,36095166.0
2006-07-28 01:22:00,101.85,101.85,101.825,101.835,60998910.0
2006-07-28 01:23:00,101.84,101.84,101.827,101.827,55490232.0
2006-07-28 01:24:00,101.827,101.845,101.827,101.835,72360875.0
2006-07-28 01:25:00,101.83,101.845,101.795,101.835,76655976.0
2006-07-28 01:26:00,101.84,101.845,101.825,101.832,30275340.0
2006-07-28 01:27:00,101.835,101.845,101.795,101.845,107970551.0
2006-07-28 01:28:00,101.845,101.865,101.805,101.805,53644044.0
2006-07-28 01:29:00,101.805,101.813,101.805,101.813,26516067.0
2006-07-28 01:30:00,101.81,101.922,101.81,101.922,19641911.0
2006-07-28 01:31:00,101.925,101.93,101.83,101.93,67407873.0
2006-07-28 01:32:00,101.92,101.997,101.915,101.995,83920980.0
2006-07-28 01:33:00,101.985,102.015,101.985,102.005,145506681.0
2006-07-28 01:34:00,102.003,102.03,101.983,102.02,20512039.0
2006-07-28 01:35:00,102.012,102.075,102.012,102.065,24440010.0
2006-07-28 01:36:00,102.065,102.128,102.065,102.11,187972648.0
2006-07-28 01:37:00,102.11,102.13,102.07,102.07,125369874.0
2006-07-28 01:38:00,102.078,102.1,102.057,102.1,101037834.0
2006-07-28 01:39:00,102.087,102.09,102.06,102.06,106690935.0
2006-07-28 01:40:00,102.065,102.065,102.033,102.05,160389902.0
2006-07-28 01:41:00,102.045,102.09,102.045,102.09,5882136.0
2006-07-28 01:42:00,102.09,102.1,102.07,102.087,270360648.0
2006-07-28 01:43:00,102.09,102.09,102.005,102.05,49163958.0
2006-07-28 01:44:00,102.055,102.055,102.037,102.04,70150000.0
2006-07-28 01:45:00,102.04,102.06,102.038,102.045,71955096.0
2006-07-28 01:46:00,102.05,102.05,102.015,102.03,68083787.0
2006-07-28 01:47:00,102.03,102.034,102.025,102.025,80095718.0
2006-07-28 01:48:00,102.02,102.03,102.02,102.025,39258566.0
2006-07-28 01:49:00,102.03,102.03,102.017,102.025,123507728.0
2006-07-28 01:50:00,102.023,102.025,102.0,102.0,48967912.0
2006-07-28 01:51:00,102.025,102.025,101.955,101.975,83155260.0
2006-07-28 01:52:00,101.96,102.005,101.96,101.99,61458498.0
2006-07-28 01:53:00,101.992,101.992,101.972,101.975,170369461.0
2006-07-28 01:54:00,101.98,101.98,101.95,101.975,98662046.0
2006-07-28 01:55:00,101.96,101.98,101.96,101.975,46830010.0
2006-07-28 01:56:00,101.975,101.985,101.965,101.985,41792173.0
2006-07-28 01:57:00,101.985,101.985,101.967,101.975,75015563.0
2006-07-28 01:58:00,101.985,101.985,101.96,101.965,16697798.0
2006-07-28 01:59:00,101.962,101.985,101.962,101.97,127072238.0
2006-07-28 02:00:00,101.973,102.001,101.941,101.99,130649041.0
2006-07-28 02:01:00,101.985,101.991,101.975,101.98,217429037.0
2006-07-28 02:02:00,101.99,101.99,101.945,101.96,229039520.0
2006-07-28 02:03:00,101.965,101.971,101.96,101.97,222167879.0
2006-07-28 02:04:00,101.963,101.98,101.961,101.98,89998363.0
2006-07-28 02:05:00,101.975,101.985,101.975,101.975,358310184.0
2006-07-28 02:06:00,101.975,101.989,101.965,101.965,58920008.0
2006-07-28 02:07:00,101.975,101.987,101.959,101.96,121213014.0
2006-07-28 02:08:00,101.97,101.975,101.945,101.96,74608242.0
2006-07-28 02:09:00,101.95,101.955,101.935,101.95,55791256.0
2006-07-28 02:10:00,101.935,101.954,101.935,101.945,173933991.0
2006-07-28 02:11:00,101.935,101.965,101.935,101.96,76770713.0
2006-07-28 02:12:00,101.96,101.99,101.96,101.98,114812165.0
2006-07-28 02:13:00,101.977,101.977,101.966,101.97,61753089.0
2006-07-28 02:14:00,101.965,101.975,101.925,101.975,118615459.0
2006-07-28 02:15:00,101.97,101.984,101.967,101.975,130987728.0
2006-07-28 02:16:00,101.985,101.996,101.977,101.977,186138881.0
2006-07-28 02:17:00,101.985,101.989,101.971,101.973,177901932.0
2006-07-28 02:18:00,101.975,101.98,101.925,101.975,95551479.0
2006-07-28 02:19:00,101.975,101.98,101.967,101.972,94301233.0
2006-07-28 02:20:00,101.973,101.98,101.965,101.98,191176129.0
2006-07-28 02:21:00,101.97,101.98,101.97,101.97,173481027.0
2006-07-28 02:22:00,101.972,101.992,101.972,101.975,278952034.0
2006-07-28 02:23:00,101.98,101.98,101.961,101.98,108908882.0
2006-07-28 02:24:00,101.975,101.975,101.964,101.975,75196850.0
2006-07-28 02:25:00,101.98,101.99,101.97,101.97,65659442.0
2006-07-28 02:26:00,101.963,102.0,101.963,101.975,154422788.0
2006-07-28 02:27:00,101.98,101.99,101.975,101.975,29000336.0
2006-07-28 02:28:00,101.975,101.992,101.972,101.985,72436242.0
2006-07-28 02:29:00,101.978,101.995,101.975,101.995,189590520.0
2006-07-28 02:30:00,101.995,102.017,101.958,101.995,125115086.0
2006-07-28 02:31:00,102.0,102.01,101.985,101.985,132257042.0
2006-07-28 02:32:00,101.995,102.009,101.995,102.0,132102956.0
2006-07-28 02:33:00,102.0,102.0,101.987,101.988,83187374.0
2006-07-28 02:34:00,101.99,101.999,101.988,101.995,105549425.0
2006-07-28 02:35:00,102.0,102.001,101.982,101.99,117211872.0
2006-07-28 02:36:00,101.988,102.0,101.984,101.995,131703053.0
2006-07-28 02:37:00,101.995,101.995,101.98,101.98,49988039.0
2006-07-28 02:38:00,101.975,101.98,101.967,101.98,93030244.0
2006-07-28 02:39:00,101.98,101.994,101.97,101.99,174041342.0
2006-07-28 02:40:00,101.985,101.998,101.976,101.98,205579235.0
2006-07-28 02:41:00,101.935,102.014,101.935,101.965,61154936.0
2006-07-28 02:42:00,101.965,101.971,101.92,101.965,137105047.0
2006-07-28 02:43:00,101.97,101.97,101.951,101.963,138898053.0
2006-07-28 02:44:00,101.97,101.97,101.955,101.96,128987999.0
2006-07-28 02:45:00,101.953,101.97,101.916,101.953,253649208.0
2006-07-28 02:46:00,101.96,101.96,101.945,101.957,67398552.0
2006-07-28 02:47:00,101.96,101.972,101.952,101.965,81720101.0
2006-07-28 02:48:00,101.965,101.974,101.954,101.97,95004923.0
2006-07-28 02:49:00,101.963,101.977,101.959,101.967,35118027.0
2006-07-28 02:50:00,101.963,101.98,101.959,101.98,78875529.0
2006-07-28 02:51:00,101.975,101.98,101.97,101.972,273470952.0
2006-07-28 02:52:00,101.98,102.02,101.98,102.02,290470147.0
2006-07-28 02:53:00,102.01,102.032,102.003,102.01,75511446.0
2006-07-28 02:54:00,102.01,102.05,102.002,102.05,43193467.0
2006-07-28 02:55:00,102.053,102.053,102.01,102.01,254351717.0
2006-07-28 02:56:00,102.015,102.04,101.995,102.035,66022958.0
2006-07-28 02:57:00,102.025,102.029,102.015,102.02,115674904.0
2006-07-28 02:58:00,102.015,102.08,102.015,102.065,109435994.0
2006-07-28 02:59:00,102.055,102.072,102.055,102.063,110059508.0
2006-07-28 03:00:00,102.06,102.06,102.013,102.03,112215159.0
2006-07-28 03:01:00,102.025,102.05,102.012,102.05,40875888.0
2006-07-28 03:02:00,102.045,102.045,102.015,102.028,134393032.0
2006-07-28 03:03:00,102.023,102.04,102.015,102.022,97199361.0
2006-07-28 03:04:00,102.025,102.031,102.02,102.02,89322369.0
2006-07-28 03:05:00,102.015,102.02,102.002,102.02,42308347.0
2006-07-28 03:06:00,102.005,102.025,101.993,101.993,42133382.0
2006-07-28 03:07:00,101.993,102.005,101.993,101.995,14444986.0
2006-07-28 03:08:00,101.987,102.005,101.987,101.998,66667983.0
2006-07-28 03:09:00,102.005,102.009,101.995,102.0,85359367.0
2006-07-28 03:10:00,101.995,102.01,101.995,102.01,15121420.0
2006-07-28 03:11:00,102.01,102.01,101.997,102.005,50460493.0
2006-07-28 03:12:00,102.0,102.02,102.0,102.01,150277400.0
2006-07-28 03:13:00,102.02,102.037,102.02,102.02,50212174.0
2006-07-28 03:14:00,102.02,102.025,102.02,102.023,135603015.0
2006-07-28 03:15:00,102.02,102.03,102.02,102.03,62638104.0
2006-07-28 03:16:00,102.03,102.035,102.022,102.035,57660968.0
2006-07-28 03:17:00,102.035,102.06,102.035,102.06,89376039.0
2006-07-28 03:18:00,102.048,102.06,102.048,102.053,222710121.0
2006-07-28 03:19:00,102.05,102.062,102.03,102.03,122922369.0
2006-07-28 03:20:00,102.035,102.045,102.035,102.045,39236567.0
2006-07-28 03:21:00,102.045,102.055,102.04,102.05,120297349.0
2006-07-28 03:22:00,102.04,102.05,102.03,102.04,111212759.0
2006-07-28 03:23:00,102.05,102.05,102.03,102.03,77162961.0
2006-07-28 03:24:00,102.035,102.065,102.028,102.028,37737633.0
2006-07-28 03:25:00,102.02,102.02,102.01,102.015,113286821.0
2006-07-28 03:26:00,102.017,102.017,101.993,101.993,33036144.0
2006-07-28 03:27:00,101.997,101.997,101.97,101.988,56860639.0
2006-07-28 03:28:00,102.005,102.005,101.975,101.99,43982651.0
2006-07-28 03:29:00,101.99,101.997,101.96,101.973,24687443.0
2006-07-28 03:30:00,101.96,101.985,101.95,101.985,110369227.0
2006-07-28 03:31:00,101.99,102.0,101.98,101.983,46940785.0
2006-07-28 03:32:00,101.978,102.0,101.965,101.99,126329884.0
2006-07-28 03:33:00,101.98,101.994,101.975,101.975,37167102.0
2006-07-28 03:34:00,101.975,101.98,101.975,101.975,73884356.0
2006-07-28 03:35:00,101.975,101.99,101.972,101.99,20357972.0
2006-07-28 03:36:00,101.99,101.99,101.965,101.965,40029782.0
2006-07-28 03:37:00,101.965,101.965,101.935,101.945,40899306.0
2006-07-28 03:38:00,101.945,101.98,101.945,101.98,169399690.0
2006-07-28 03:39:00,101.98,101.98,101.958,101.962,23954958.0
2006-07-28 03:40:00,101.97,101.981,101.966,101.97,104909589.0
2006-07-28 03:41:00,101.975,101.975,101.948,101.97,46018223.0
2006-07-28 03:42:00,101.965,101.969,101.955,101.965,30906966.0
2006-07-28 03:43:00,101.96,101.978,101.959,101.975,113809734.0
2006-07-28 03:44:00,101.975,101.977,101.945,101.97,87186888.0
2006-07-28 03:45:00,101.97,101.97,101.948,101.952,122460671.0
2006-07-28 03:46:00,101.95,101.97,101.945,101.97,90328257.0
2006-07-28 03:47:00,101.97,101.97,101.925,101.96,84515445.0
2006-07-28 03:48:00,101.96,101.982,101.96,101.96,17693051.0
2006-07-28 03:49:00,101.955,101.963,101.955,101.962,14285448.0
2006-07-28 03:50:00,101.965,101.985,101.965,101.98,140747595.0
2006-07-28 03:51:00,101.977,102.005,101.97,101.97,151862768.0
2006-07-28 03:52:00,101.975,101.997,101.975,101.99,97047426.0
2006-07-28 03:53:00,101.982,101.982,101.96,101.96,40858714.0
2006-07-28 03:54:00,101.98,101.98,101.96,101.98,35913690.0
2006-07-28 03:55:00,101.97,101.97,101.953,101.953,36205766.0
2006-07-28 03:56:00,101.96,101.98,101.96,101.975,53284794.0
2006-07-28 03:57:00,101.98,101.989,101.978,101.985,103644809.0
2006-07-28 03:58:00,101.995,101.995,101.965,101.965,130496187.0
2006-07-28 03:59:00,101.965,102.03,101.965,102.02,24572008.0
2006-07-28 04:00:00,102.015,102.03,101.955,101.955,74040696.0
2006-07-28 04:01:00,101.94,101.969,101.94,101.95,51432196.0
2006-07-28 04:02:00,101.94,101.96,101.94,101.95,220717304.0
2006-07-28 04:03:00,101.937,101.95,101.937,101.945,18504527.0
2006-07-28 04:04:00,101.937,101.955,101.937,101.94,31141245.0
2006-07-28 04:05:00,101.94,101.955,101.933,101.933,60748897.0
2006-07-28 04:06:00,101.94,101.98,101.93,101.955,21638626.0
2006-07-28 04:07:00,101.958,101.967,101.945,101.96,144697698.0
2006-07-28 04:08:00,101.963,101.963,101.94,101.94,77182618.0
2006-07-28 04:09:00,101.94,101.949,101.94,101.94,31653294.0
2006-07-28 04:10:00,101.945,101.95,101.945,101.947,31517463.0
2006-07-28 04:11:00,101.942,101.96,101.935,101.96,88722791.0
2006-07-28 04:12:00,101.95,101.957,101.95,101.95,155121554.0
2006-07-28 04:13:00,101.945,101.973,101.912,101.955,64572225.0
2006-07-28 04:14:00,101.965,101.965,101.937,101.95,31380548.0
2006-07-28 04:15:00,101.952,101.962,101.937,101.937,63656295.0
2006-07-28 04:16:00,101.935,101.94,101.93,101.94,157328410.0
2006-07-28 04:17:00,101.94,101.94,101.917,101.917,39705158.0
2006-07-28 04:18:00,101.928,101.93,101.916,101.92,82916935.0
2006-07-28 04:19:00,101.92,101.935,101.92,101.933,86325393.0
2006-07-28 04:20:00,101.935,101.945,101.935,101.935,54226192.0
2006-07-28 04:21:00,101.93,101.94,101.927,101.94,61541365.0
2006-07-28 04:22:00,101.93,101.94,101.925,101.94,25343334.0
2006-07-28 04:23:00,101.935,101.94,101.925,101.94,34562132.0
2006-07-28 04:24:00,101.935,101.94,101.93,101.93,70068330.0
2006-07-28 04:25:00,101.945,101.945,101.923,101.938,119181634.0
2006-07-28 04:26:00,101.94,101.94,101.898,101.92,50287647.0
2006-07-28 04:27:00,101.915,101.921,101.908,101.908,188921929.0
2006-07-28 04:28:00,101.917,101.93,101.915,101.915,75992645.0
2006-07-28 04:29:00,101.915,101.915,101.895,101.895,52998394.0
2006-07-28 04:30:00,101.905,101.932,101.905,101.925,11275200.0
2006-07-28 04:31:00,101.915,101.921,101.915,101.915,93791739.0
2006-07-28 04:32:00,101.915,101.949,101.915,101.927,120529422.0
2006-07-28 04:33:00,101.925,101.937,101.92,101.937,49862410.0
2006-07-28 04:34:00,101.92,101.925,101.918,101.925,18968464.0
2006-07-28 04:35:00,101.93,101.93,101.913,101.917,80603543.0
2006-07-28 04:36:00,101.92,101.92,101.915,101.915,29486784.0
2006-07-28 04:37:00,101.91,101.93,101.91,101.93,8676743.0
2006-07-28 04:38:00,101.92,101.922,101.913,101.913,29369577.0
2006-07-28 04:39:00,101.925,101.927,101.915,101.915,85362100.0
2006-07-28 04:40:00,101.91,101.927,101.91,101.927,4845152.0
2006-07-28 04:41:00,101.93,101.93,101.918,101.925,13533223.0
2006-07-28 04:42:00,101.907,101.925,101.9,101.908,101813375.0
2006-07-28 04:43:00,101.9,101.914,101.895,101.895,31007223.0
2006-07-28 04:44:00,101.895,101.895,101.893,101.893,8052226.0
2006-07-28 04:45:00,101.895,101.895,101.885,101.885,48856263.0
2006-07-28 04:46:00,101.89,101.895,101.853,101.875,72938670.0
2006-07-28 04:47:00,101.88,101.88,101.865,101.865,2552094.0
2006-07-28 04:48:00,101.853,101.86,101.838,101.86,22258732.0
2006-07-28 04:49:00,101.85,101.858,101.85,101.858,21135883.0
2006-07-28 04:50:00,101.855,101.86,101.855,101.86,85394870.0
2006-07-28 04:51:00,101.86,101.868,101.847,101.86,45040912.0
2006-07-28 04:52:00,101.87,101.87,101.829,101.83,34541052.0
2006-07-28 04:53:00,101.82,101.82,101.803,101.817,32291950.0
2006-07-28 04:54:00,101.815,101.815,101.793,101.805,77854656.0
2006-07-28 04:55:00,101.797,101.81,101.797,101.81,52506857.0
2006-07-28 04:56:00,101.815,101.825,101.806,101.825,90821546.0
2006-07-28 04:57:00,101.812,101.812,101.81,101.81,2881004.0
2006-07-28 04:58:00,101.81,101.81,101.8,101.8,3114257.0
2006-07-28 04:59:00,101.795,101.798,101.785,101.785,121792434.0
2006-07-28 05:00:00,101.775,101.8,101.765,101.77,51773401.0
2006-07-28 05:01:00,101.78,101.79,101.77,101.78,49488046.0
2006-07-28 05:02:00,101.775,101.82,101.76,101.77,63634530.0
2006-07-28 05:03:00,101.78,101.798,101.78,101.793,67454353.0
2006-07-28 05:04:00,101.795,101.815,101.785,101.8,45997456.0
2006-07-28 05:05:00,101.795,101.822,101.795,101.805,35484955.0
2006-07-28 05:06:00,101.807,101.811,101.79,101.8,18716860.0
2006-07-28 05:07:00,101.8,101.813,101.8,101.813,34421315.0
2006-07-28 05:08:00,101.815,101.815,101.785,101.805,81034853.0
2006-07-28 05:09:00,101.802,101.839,101.802,101.833,108676960.0
2006-07-28 05:10:00,101.835,101.838,101.827,101.827,13685951.0
2006-07-28 05:11:00,101.82,101.839,101.81,101.81,67974957.0
2006-07-28 05:12:00,101.815,101.824,101.79,101.79,56029295.0
2006-07-28 05:13:00,101.798,101.798,101.755,101.775,34084412.0
2006-07-28 05:14:00,101.78,101.78,101.745,101.745,23704975.0
2006-07-28 05:15:00,101.743,101.777,101.743,101.765,36429584.0
2006-07-28 05:16:00,101.765,101.772,101.754,101.755,174788184.0
2006-07-28 05:17:00,101.755,101.768,101.753,101.768,121256099.0
2006-07-28 05:18:00,101.725,101.77,101.725,101.77,54306135.0
2006-07-28 05:19:00,101.77,101.77,101.755,101.76,115288516.0
2006-07-28 05:20:00,101.752,101.78,101.751,101.78,74049078.0
2006-07-28 05:21:00,101.78,101.78,101.725,101.725,217011593.0
2006-07-28 05:22:00,101.765,101.766,101.747,101.747,95532783.0
2006-07-28 05:23:00,101.75,101.775,101.75,101.77,54353514.0
2006-07-28 05:24:00,101.77,101.77,101.755,101.755,14351143.0
2006-07-28 05:25:00,101.75,101.755,101.745,101.745,100495434.0
2006-07-28 05:26:00,101.745,101.752,101.735,101.752,134138124.0
2006-07-28 05:27:00,101.765,101.765,101.746,101.76,44182644.0
2006-07-28 05:28:00,101.758,101.765,101.75,101.75,141158163.0
2006-07-28 05:29:00,101.755,101.765,101.75,101.75,21005883.0
2006-07-28 05:30:00,101.76,101.76,101.75,101.753,33142766.0
2006-07-28 05:31:00,101.75,101.763,101.745,101.745,65279607.0
2006-07-28 05:32:00,101.745,101.759,101.743,101.755,102499292.0
2006-07-28 05:33:00,101.75,101.765,101.743,101.765,77444419.0
2006-07-28 05:34:00,101.747,101.775,101.73,101.73,131493423.0
2006-07-28 05:35:00,101.755,101.756,101.742,101.742,42124669.0
2006-07-28 05:36:00,101.745,101.75,101.735,101.75,35823274.0
2006-07-28 05:37:00,101.75,101.75,101.713,101.715,62847435.0
2006-07-28 05:38:00,101.72,101.724,101.697,101.697,86583721.0
2006-07-28 05:39:00,101.71,101.73,101.675,101.72,54422755.0
2006-07-28 05:40:00,101.72,101.744,101.72,101.73,65063660.0
2006-07-28 05:41:00,101.725,101.745,101.725,101.745,113105734.0
2006-07-28 05:42:00,101.745,101.755,101.743,101.755,49928580.0
2006-07-28 05:43:00,101.76,101.775,101.735,101.735,69178520.0
2006-07-28 05:44:00,101.735,101.75,101.705,101.727,94099153.0
2006-07-28 05:45:00,101.725,101.74,101.722,101.74,116816362.0
2006-07-28 05:46:00,101.735,101.735,101.723,101.725,122001386.0
2006-07-28 05:47:00,101.728,101.738,101.726,101.735,338524352.0
2006-07-28 05:48:00,101.745,101.77,101.735,101.745,19017734.0
2006-07-28 05:49:00,101.745,101.745,101.719,101.72,72224471.0
2006-07-28 05:50:00,101.675,101.718,101.675,101.7,75319371.0
2006-07-28 05:51:00,101.7,101.713,101.7,101.71,114080240.0
2006-07-28 05:52:00,101.71,101.717,101.7,101.7,62419969.0
2006-07-28 05:53:00,101.715,101.715,101.67,101.695,107584752.0
2006-07-28 05:54:00,101.7,101.71,101.7,101.705,115350064.0
2006-07-28 05:55:00,101.705,101.715,101.705,101.715,49140034.0
2006-07-28 05:56:00,101.71,101.73,101.71,101.72,92711192.0
2006-07-28 05:57:00,101.72,101.726,101.72,101.72,52320192.0
2006-07-28 05:58:00,101.723,101.745,101.723,101.745,17890580.0
2006-07-28 05:59:00,101.745,101.747,101.737,101.74,72283328.0
2006-07-28 06:00:00,101.745,101.75,101.733,101.75,54813010.0
2006-07-28 06:01:00,101.747,101.751,101.737,101.74,110617811.0
2006-07-28 06:02:00,101.74,101.775,101.728,101.77,22116033.0
2006-07-28 06:03:00,101.765,101.765,101.752,101.755,76896440.0
2006-07-28 06:04:00,101.752,101.76,101.752,101.755,42089779.0
2006-07-28 06:05:00,101.75,101.753,101.75,101.75,65913154.0
2006-07-28 06:06:00,101.745,101.76,101.745,101.76,21514112.0
2006-07-28 06:07:00,101.76,101.762,101.75,101.75,31901694.0
2006-07-28 06:08:00,101.753,101.76,101.745,101.755,77158707.0
2006-07-28 06:09:00,101.755,101.763,101.75,101.75,116765427.0
2006-07-28 06:10:00,101.76,101.76,101.75,101.75,91853329.0
2006-07-28 06:11:00,101.76,101.768,101.753,101.765,62986104.0
2006-07-28 06:12:00,101.77,101.785,101.769,101.785,51706642.0
2006-07-28 06:13:00,101.785,101.79,101.77,101.79,121019376.0
2006-07-28 06:14:00,101.788,101.795,101.78,101.78,65753263.0
2006-07-28 06:15:00,101.783,101.785,101.78,101.785,53968375.0
2006-07-28 06:16:00,101.783,101.785,101.763,101.763,88601226.0
2006-07-28 06:17:00,101.762,101.77,101.745,101.745,41528798.0
2006-07-28 06:18:00,101.74,101.746,101.735,101.743,140483786.0
2006-07-28 06:19:00,101.75,101.76,101.735,101.74,95968462.0
2006-07-28 06:20:00,101.74,101.774,101.705,101.71,84630853.0
2006-07-28 06:21:00,101.73,101.749,101.715,101.715,61017636.0
2006-07-28 06:22:00,101.715,101.74,101.715,101.723,27202992.0
2006-07-28 06:23:00,101.723,101.735,101.723,101.735,58305259.0
2006-07-28 06:24:00,101.73,101.743,101.715,101.715,31858581.0
2006-07-28 06:25:00,101.72,101.721,101.705,101.705,48883772.0
2006-07-28 06:26:00,101.71,101.735,101.703,101.72,134546166.0
2006-07-28 06:27:00,101.715,101.73,101.708,101.73,38719290.0
2006-07-28 06:28:00,101.727,101.735,101.727,101.733,57408924.0
2006-07-28 06:29:00,101.735,101.738,101.725,101.725,23844675.0
2006-07-28 06:30:00,101.725,101.738,101.72,101.725,68970681.0
2006-07-28 06:31:00,101.71,101.722,101.71,101.72,77558839.0
2006-07-28 06:32:00,101.71,101.735,101.71,101.725,71426775.0
2006-07-28 06:33:00,101.725,101.745,101.725,101.725,88823823.0
2006-07-28 06:34:00,101.72,101.735,101.72,101.735,89624471.0
2006-07-28 06:35:00,101.73,101.745,101.727,101.727,58226206.0
2006-07-28 06:36:00,101.727,101.745,101.725,101.728,91741875.0
2006-07-28 06:37:00,101.735,101.742,101.735,101.735,220090567.0
2006-07-28 06:38:00,101.74,101.741,101.725,101.725,82144730.0
2006-07-28 06:39:00,101.72,101.72,101.71,101.71,123358985.0
2006-07-28 06:40:00,101.707,101.712,101.693,101.695,56577142.0
2006-07-28 06:41:00,101.7,101.719,101.698,101.703,37073926.0
2006-07-28 06:42:00,101.71,101.722,101.71,101.71,52624019.0
2006-07-28 06:43:00,101.715,101.725,101.715,101.715,40103659.0
2006-07-28 06:44:00,101.715,101.72,101.704,101.715,46624244.0
2006-07-28 06:45:00,101.713,101.721,101.709,101.712,59438433.0
2006-07-28 06:46:00,101.71,101.72,101.707,101.715,85294838.0
2006-07-28 06:47:00,101.71,101.712,101.67,101.71,121948433.0
2006-07-28 06:48:00,101.72,101.72,101.688,101.7,106550813.0
2006-07-28 06:49:00,101.7,101.722,101.665,101.695,86257667.0
2006-07-28 06:50:00,101.695,101.71,101.683,101.71,66293152.0
2006-07-28 06:51:00,101.698,101.738,101.698,101.725,55485160.0
2006-07-28 06:52:00,101.725,101.735,101.655,101.655,4807707.0
2006-07-28 06:53:00,101.703,101.725,101.703,101.71,87722326.0
2006-07-28 06:54:00,101.72,101.758,101.7,101.7,56271964.0
2006-07-28 06:55:00,101.72,101.74,101.72,101.74,23127674.0
2006-07-28 06:56:00,101.745,101.745,101.708,101.708,45244456.0
2006-07-28 06:57:00,101.713,101.72,101.713,101.717,73882971.0
2006-07-28 06:58:00,101.725,101.732,101.71,101.71,40488446.0
2006-07-28 06:59:00,101.713,101.735,101.713,101.735,69102998.0
2006-07-28 07:00:00,101.73,101.744,101.725,101.73,182266814.0
2006-07-28 07:01:00,101.735,101.742,101.715,101.72,217428368.0
2006-07-28 07:02:00,101.725,101.725,101.655,101.655,29777020.0
2006-07-28 07:03:00,101.665,101.679,101.622,101.665,102377626.0
2006-07-28 07:04:00,101.657,101.698,101.657,101.675,61790533.0
2006-07-28 07:05:00,101.675,101.69,101.67,101.68,246948663.0
2006-07-28 07:06:00,101.678,101.694,101.655,101.68,57504640.0
2006-07-28 07:07:00,101.675,101.69,101.667,101.675,123929627.0
2006-07-28 07:08:00,101.677,101.685,101.67,101.675,52774378.0
2006-07-28 07:09:00,101.67,101.685,101.67,101.685,107506929.0
2006-07-28 07:10:00,101.68,101.695,101.677,101.682,33170379.0
2006-07-28 07:11:00,101.69,101.705,101.667,101.705,163071509.0
2006-07-28 07:12:00,101.697,101.707,101.695,101.695,91071297.0
2006-07-28 07:13:00,101.697,101.704,101.69,101.702,66304121.0
2006-07-28 07:14:00,101.71,101.71,101.685,101.71,168258572.0
2006-07-28 07:15:00,101.707,101.708,101.69,101.69,129488998.0
2006-07-28 07:16:00,101.695,101.705,101.67,101.7,25737972.0
2006-07-28 07:17:00,101.69,101.725,101.69,101.725,37609348.0
2006-07-28 07:18:00,101.712,101.712,101.695,101.695,174299474.0
2006-07-28 07:19:00,101.693,101.72,101.693,101.7,43460412.0
2006-07-28 07:20:00,101.715,101.716,101.705,101.705,33016005.0
2006-07-28 07:21:00,101.705,101.719,101.694,101.695,57114036.0
2006-07-28 07:22:00,101.7,101.72,101.645,101.72,26264588.0
2006-07-28 07:23:00,101.715,101.73,101.715,101.73,90035336.0
2006-07-28 07:24:00,101.725,101.728,101.717,101.72,321584270.0
2006-07-28 07:25:00,101.715,101.75,101.715,101.723,39145931.0
2006-07-28 07:26:00,101.73,101.73,101.707,101.715,36400001.0
2006-07-28 07:27:00,101.71,101.728,101.71,101.715,28171206.0
2006-07-28 07:28:00,101.707,101.729,101.707,101.723,153973109.0
2006-07-28 07:29:00,101.725,101.73,101.717,101.73,45895186.0
2006-07-28 07:30:00,101.725,101.73,101.72,101.72,115280564.0
2006-07-28 07:31:00,101.735,101.747,101.72,101.72,120195824.0
2006-07-28 07:32:00,101.73,101.734,101.695,101.722,117054119.0
2006-07-28 07:33:00,101.735,101.735,101.71,101.715,42386550.0
2006-07-28 07:34:00,101.725,101.73,101.72,101.72,78080276.0
2006-07-28 07:35:00,101.73,101.73,101.72,101.722,28513654.0
2006-07-28 07:36:00,101.73,101.73,101.705,101.725,24146493.0
2006-07-28 07:37:00,101.71,101.725,101.705,101.705,24933237.0
2006-07-28 07:38:00,101.7,101.71,101.69,101.71,90402339.0
2006-07-28 07:39:00,101.71,101.71,101.688,101.7,44339678.0
2006-07-28 07:40:00,101.685,101.706,101.667,101.667,120154879.0
2006-07-28 07:41:00,101.67,101.697,101.669,101.697,151738403.0
2006-07-28 07:42:00,101.7,101.72,101.685,101.685,35353828.0
2006-07-28 07:43:00,101.685,101.685,101.67,101.68,37241666.0
2006-07-28 07:44:00,101.675,101.68,101.67,101.67,51384939.0
2006-07-28 07:45:00,101.68,101.68,101.645,101.645,33812485.0
2006-07-28 07:46:00,101.65,101.658,101.648,101.648,56557912.0
2006-07-28 07:47:00,101.655,101.665,101.637,101.637,59697391.0
2006-07-28 07:48:00,101.645,101.665,101.645,101.65,108186394.0
2006-07-28 07:49:00,101.65,101.658,101.64,101.655,146252044.0
2006-07-28 07:50:00,101.66,101.665,101.65,101.655,31520297.0
2006-07-28 07:51:00,101.647,101.67,101.61,101.643,102176780.0
2006-07-28 07:52:00,101.637,101.665,101.637,101.665,61053998.0
2006-07-28 07:53:00,101.67,101.675,101.645,101.675,47979528.0
2006-07-28 07:54:00,101.665,101.672,101.65,101.65,261969571.0
2006-07-28 07:55:00,101.653,101.675,101.643,101.675,9810167.0
2006-07-28 07:56:00,101.675,101.675,101.642,101.645,77776077.0
2006-07-28 07:57:00,101.643,101.67,101.611,101.66,36844735.0
2006-07-28 07:58:00,101.655,101.655,101.642,101.642,50525144.0
2006-07-28 07:59:00,101.645,101.66,101.645,101.655,65397071.0
2006-07-28 08:00:00,101.655,101.655,101.62,101.62,72821637.0
2006-07-28 08:01:00,101.62,101.625,101.56,101.568,94508913.0
2006-07-28 08:02:00,101.563,101.574,101.56,101.57,45861339.0
2006-07-28 08:03:00,101.572,101.58,101.54,101.58,78276090.0
2006-07-28 08:04:00,101.58,101.58,101.561,101.567,77904370.0
2006-07-28 08:05:00,101.565,101.59,101.545,101.59,242558559.0
2006-07-28 08:06:00,101.575,101.61,101.575,101.585,64868033.0
2006-07-28 08:07:00,101.583,101.6,101.58,101.58,130594372.0
2006-07-28 08:08:00,101.585,101.62,101.58,101.605,59656701.0
2006-07-28 08:09:00,101.605,101.625,101.59,101.625,72182626.0
2006-07-28 08:10:00,101.62,101.62,101.595,101.6,78560890.0
2006-07-28 08:11:00,101.603,101.61,101.574,101.61,32678425.0
2006-07-28 08:12:00,101.6,101.615,101.595,101.595,103331592.0
2006-07-28 08:13:00,101.59,101.603,101.575,101.575,43442718.0
2006-07-28 08:14:00,101.58,101.62,101.58,101.605,77820301.0
2006-07-28 08:15:00,101.6,101.605,101.58,101.605,147939106.0
2006-07-28 08:16:00,101.585,101.62,101.583,101.62,29143888.0
2006-07-28 08:17:00,101.61,101.64,101.61,101.64,65222941.0
2006-07-28 08:18:00,101.645,101.645,101.63,101.638,87182678.0
2006-07-28 08:19:00,101.655,101.655,101.633,101.65,55941441.0
2006-07-28 08:20:00,101.647,101.663,101.64,101.65,102156821.0
2006-07-28 08:21:00,101.655,101.655,101.623,101.625,60689959.0
2006-07-28 08:22:00,101.63,101.63,101.59,101.59,18513114.0
2006-07-28 08:23:00,101.59,101.611,101.59,101.6,124124737.0
2006-07-28 08:24:00,101.605,101.611,101.6,101.6,96413158.0
2006-07-28 08:25:00,101.59,101.63,101.59,101.63,68769763.0
2006-07-28 08:26:00,101.63,101.634,101.63,101.63,27411651.0
2006-07-28 08:27:00,101.63,101.63,101.605,101.605,104026979.0
2006-07-28 08:28:00,101.595,101.615,101.56,101.56,49118576.0
2006-07-28 08:29:00,101.57,101.58,101.515,101.515,95405620.0
2006-07-28 08:30:00,101.57,101.57,101.538,101.538,112494743.0
2006-07-28 08:31:00,101.54,101.552,101.54,101.55,81282532.0
2006-07-28 08:32:00,101.545,101.555,101.52,101.52,14224878.0
2006-07-28 08:33:00,101.55,101.566,101.547,101.547,90045268.0
2006-07-28 08:34:00,101.545,101.565,101.493,101.565,29194977.0
2006-07-28 08:35:00,101.562,101.575,101.547,101.575,67941981.0
2006-07-28 08:36:00,101.575,101.588,101.56,101.58,79736946.0
2006-07-28 08:37:00,101.58,101.597,101.553,101.587,101299078.0
2006-07-28 08:38:00,101.587,101.607,101.578,101.578,67872260.0
2006-07-28 08:39:00,101.59,101.595,101.58,101.58,90459227.0
2006-07-28 08:40:00,101.575,101.585,101.57,101.585,77085402.0
2006-07-28 08:41:00,101.59,101.59,101.559,101.563,74386455.0
2006-07-28 08:42:00,101.562,101.58,101.526,101.58,36567547.0
2006-07-28 08:43:00,101.58,101.594,101.58,101.59,120186133.0
2006-07-28 08:44:00,101.59,101.59,101.575,101.58,27872145.0
2006-07-28 08:45:00,101.575,101.596,101.575,101.585,53235774.0
2006-07-28 08:46:00,101.58,101.595,101.535,101.585,110099584.0
2006-07-28 08:47:00,101.595,101.597,101.58,101.58,40507697.0
2006-07-28 08:48:00,101.58,101.58,101.57,101.58,26522262.0
2006-07-28 08:49:00,101.585,101.585,101.538,101.56,31705324.0
2006-07-28 08:50:00,101.555,101.59,101.555,101.58,23510924.0
2006-07-28 08:51:00,101.585,101.59,101.582,101.59,34436421.0
2006-07-28 08:52:00,101.583,101.586,101.573,101.573,102109526.0
2006-07-28 08:53:00,101.58,101.595,101.57,101.57,32245030.0
2006-07-28 08:54:00,101.567,101.6,101.56,101.59,53174654.0
2006-07-28 08:55:00,101.59,101.603,101.57,101.603,120617528.0
2006-07-28 08:56:00,101.61,101.613,101.597,101.602,92327958.0
2006-07-28 08:57:00,101.61,101.623,101.61,101.615,62075722.0
2006-07-28 08:58:00,101.61,101.647,101.61,101.638,156168827.0
2006-07-28 08:59:00,101.64,101.657,101.64,101.64,68758322.0
2006-07-28 09:00:00,101.65,101.673,101.63,101.673,104025485.0
2006-07-28 09:01:00,101.675,101.711,101.675,101.687,49351641.0
2006-07-28 09:02:00,101.695,101.7,101.645,101.7,114419898.0
2006-07-28 09:03:00,101.7,101.7,101.67,101.685,66871261.0
2006-07-28 09:04:00,101.68,101.68,101.647,101.673,93514047.0
2006-07-28 09:05:00,101.677,101.71,101.626,101.71,50001989.0
2006-07-28 09:06:00,101.71,101.71,101.687,101.69,85513732.0
2006-07-28 09:07:00,101.7,101.713,101.695,101.7,130666257.0
2006-07-28 09:08:00,101.695,101.705,101.675,101.705,18147516.0
2006-07-28 09:09:00,101.705,101.705,101.693,101.693,97836714.0
2006-07-28 09:10:00,101.687,101.71,101.684,101.693,178448499.0
2006-07-28 09:11:00,101.7,101.71,101.698,101.698,48084290.0
2006-07-28 09:12:00,101.7,101.71,101.695,101.71,135609748.0
2006-07-28 09:13:00,101.705,101.775,101.697,101.775,87127451.0
2006-07-28 09:14:00,101.77,101.775,101.74,101.74,200628109.0
2006-07-28 09:15:00,101.745,101.755,101.74,101.74,67201100.0
2006-07-28 09:16:00,101.73,101.74,101.725,101.738,36090294.0
2006-07-28 09:17:00,101.735,101.745,101.735,101.737,91097237.0
2006-07-28 09:18:00,101.735,101.747,101.724,101.74,44231808.0
2006-07-28 09:19:00,101.73,101.755,101.73,101.75,87077227.0
2006-07-28 09:20:00,101.745,101.775,101.732,101.775,90459585.0
2006-07-28 09:21:00,101.785,101.79,101.732,101.79,14818417.0
2006-07-28 09:22:00,101.783,101.8,101.77,101.775,64752781.0
2006-07-28 09:23:00,101.773,101.773,101.758,101.773,36372842.0
2006-07-28 09:24:00,101.77,101.803,101.743,101.78,73663429.0
2006-07-28 09:25:00,101.785,101.808,101.785,101.797,44194637.0
2006-07-28 09:26:00,101.803,101.84,101.795,101.835,29337467.0
2006-07-28 09:27:00,101.835,101.837,101.81,101.81,97883691.0
2006-07-28 09:28:00,101.815,101.84,101.815,101.825,72198164.0
2006-07-28 09:29:00,101.825,101.87,101.825,101.84,40993796.0
2006-07-28 09:30:00,101.825,101.91,101.815,101.855,31570177.0
2006-07-28 09:31:00,101.853,101.867,101.848,101.855,169320226.0
2006-07-28 09:32:00,101.86,101.905,101.86,101.905,52733880.0
2006-07-28 09:33:00,101.915,101.925,101.88,101.91,157804653.0
2006-07-28 09:34:00,101.91,101.91,101.885,101.893,62317800.0
2006-07-28 09:35:00,101.9,101.93,101.88,101.88,59460784.0
2006-07-28 09:36:00,101.873,101.895,101.86,101.895,82637500.0
2006-07-28 09:37:00,101.885,101.885,101.84,101.84,36020433.0
2006-07-28 09:38:00,101.85,101.88,101.85,101.88,54434048.0
2006-07-28 09:39:00,101.875,101.878,101.86,101.86,45595176.0
2006-07-28 09:40:00,101.85,101.865,101.85,101.865,83378774.0
2006-07-28 09:41:00,101.875,101.882,101.855,101.875,96116928.0
2006-07-28 09:42:00,101.88,101.88,101.813,101.863,141347812.0
2006-07-28 09:43:00,101.858,101.876,101.858,101.86,34217626.0
2006-07-28 09:44:00,101.855,101.873,101.852,101.865,112838612.0
2006-07-28 09:45:00,101.865,101.865,101.855,101.865,32734325.0
2006-07-28 09:46:00,101.862,101.882,101.862,101.875,63913803.0
2006-07-28 09:47:00,101.873,101.875,101.817,101.835,68746877.0
2006-07-28 09:48:00,101.835,101.84,101.827,101.84,21379995.0
2006-07-28 09:49:00,101.83,101.84,101.82,101.84,44726471.0
2006-07-28 09:50:00,101.84,101.84,101.825,101.83,155323310.0
2006-07-28 09:51:00,101.83,101.842,101.828,101.84,41311248.0
2006-07-28 09:52:00,101.84,101.845,101.79,101.84,7560578.0
2006-07-28 09:53:00,101.83,101.84,101.825,101.84,65521673.0
2006-07-28 09:54:00,101.832,101.845,101.825,101.833,60934888.0
2006-07-28 09:55:00,101.83,101.847,101.823,101.823,125629672.0
2006-07-28 09:56:00,101.82,101.827,101.795,101.795,168063928.0
2006-07-28 09:57:00,101.793,101.793,101.784,101.785,148033860.0
2006-07-28 09:58:00,101.78,101.803,101.78,101.785,107941465.0
2006-07-28 09:59:00,101.782,101.82,101.782,101.82,75055962.0
2006-07-28 10:00:00,101.81,101.835,101.81,101.818,43414192.0
2006-07-28 10:01:00,101.818,101.825,101.81,101.81,145332903.0
2006-07-28 10:02:00,101.808,101.819,101.803,101.817,52156280.0
2006-07-28 10:03:00,101.807,101.84,101.805,101.83,19796286.0
2006-07-28 10:04:00,101.82,101.829,101.8,101.825,60816123.0
2006-07-28 10:05:00,101.83,101.83,101.814,101.822,41244334.0
2006-07-28 10:06:00,101.823,101.826,101.795,101.813,19001412.0
2006-07-28 10:07:00,101.82,101.826,101.795,101.81,146178880.0
2006-07-28 10:08:00,101.805,101.81,101.802,101.805,30986339.0
2006-07-28 10:09:00,101.807,101.835,101.807,101.83,71037434.0
2006-07-28 10:10:00,101.817,101.828,101.807,101.825,202940508.0
2006-07-28 10:11:00,101.83,101.85,101.81,101.825,23974448.0
2006-07-28 10:12:00,101.825,101.845,101.82,101.845,119943670.0
2006-07-28 10:13:00,101.83,101.845,101.79,101.79,92689534.0
2006-07-28 10:14:00,101.81,101.84,101.805,101.825,54603316.0
2006-07-28 10:15:00,101.83,101.85,101.83,101.835,58530101.0
2006-07-28 10:16:00,101.84,101.855,101.779,101.835,67326690.0
2006-07-28 10:17:00,101.835,101.94,101.803,101.813,130911828.0
2006-07-28 10:18:00,101.825,101.895,101.825,101.86,142352619.0
2006-07-28 10:19:00,101.86,101.86,101.85,101.857,143186234.0
2006-07-28 10:20:00,101.86,101.86,101.833,101.85,180704956.0
2006-07-28 10:21:00,101.855,101.855,101.8,101.8,36528789.0
2006-07-28 10:22:00,101.793,101.807,101.78,101.787,114289141.0
2006-07-28 10:23:00,101.788,101.788,101.77,101.77,35278021.0
2006-07-28 10:24:00,101.762,101.78,101.73,101.73,34820262.0
2006-07-28 10:25:00,101.72,101.746,101.72,101.732,99137543.0
2006-07-28 10:26:00,101.74,101.74,101.7,101.705,45895982.0
2006-07-28 10:27:00,101.715,101.718,101.677,101.7,46663982.0
2006-07-28 10:28:00,101.692,101.735,101.68,101.703,158040040.0
2006-07-28 10:29:00,101.705,101.737,101.705,101.737,28942730.0
2006-07-28 10:30:00,101.733,101.772,101.696,101.77,111168556.0
2006-07-28 10:31:00,101.775,101.775,101.75,101.775,76180834.0
2006-07-28 10:32:00,101.773,101.775,101.752,101.752,33550664.0
2006-07-28 10:33:00,101.755,101.77,101.745,101.755,52752758.0
2006-07-28 10:34:00,101.755,101.782,101.755,101.76,106203812.0
2006-07-28 10:35:00,101.76,101.79,101.76,101.76,143938320.0
2006-07-28 10:36:00,101.758,101.758,101.715,101.73,109317660.0
2006-07-28 10:37:00,101.723,101.731,101.721,101.725,131852432.0
2006-07-28 10:38:00,101.725,101.725,101.717,101.717,152534772.0
2006-07-28 10:39:00,101.725,101.74,101.68,101.68,26351292.0
2006-07-28 10:40:00,101.675,101.68,101.655,101.655,31105801.0
2006-07-28 10:41:00,101.65,101.675,101.63,101.675,157675205.0
2006-07-28 10:42:00,101.665,101.676,101.63,101.63,150182597.0
2006-07-28 10:43:00,101.64,101.64,101.601,101.605,50538642.0
2006-07-28 10:44:00,101.605,101.618,101.603,101.618,59897732.0
2006-07-28 10:45:00,101.62,101.637,101.56,101.63,31939571.0
2006-07-28 10:46:00,101.617,101.642,101.61,101.625,130623633.0
2006-07-28 10:47:00,101.63,101.63,101.597,101.622,47212821.0
2006-07-28 10:48:00,101.625,101.625,101.581,101.585,40349594.0
2006-07-28 10:49:00,101.585,101.625,101.585,101.625,206894930.0
2006-07-28 10:50:00,101.62,101.64,101.615,101.64,27203043.0
2006-07-28 10:51:00,101.633,101.662,101.623,101.635,105344374.0
2006-07-28 10:52:00,101.645,101.645,101.615,101.62,35170236.0
2006-07-28 10:53:00,101.607,101.625,101.605,101.61,58886862.0
2006-07-28 10:54:00,101.61,101.61,101.583,101.595,42162803.0
2006-07-28 10:55:00,101.595,101.595,101.51,101.525,103141591.0
2006-07-28 10:56:00,101.54,101.555,101.51,101.51,47114324.0
2006-07-28 10:57:00,101.513,101.55,101.513,101.55,244161634.0
2006-07-28 10:58:00,101.55,101.55,101.53,101.53,90739026.0
2006-07-28 10:59:00,101.535,101.565,101.52,101.52,29588409.0
2006-07-28 11:00:00,101.545,101.561,101.545,101.553,19745457.0
2006-07-28 11:01:00,101.55,101.551,101.53,101.55,137308047.0
2006-07-28 11:02:00,101.547,101.553,101.54,101.55,72201811.0
2006-07-28 11:03:00,101.545,101.565,101.535,101.565,70494555.0
2006-07-28 11:04:00,101.57,101.57,101.55,101.55,84515954.0
2006-07-28 11:05:00,101.565,101.567,101.553,101.555,83804412.0
2006-07-28 11:06:00,101.557,101.56,101.548,101.56,86652783.0
2006-07-28 11:07:00,101.563,101.563,101.539,101.54,80424613.0
2006-07-28 11:08:00,101.555,101.56,101.546,101.56,59852286.0
2006-07-28 11:09:00,101.56,101.56,101.54,101.553,153120263.0
2006-07-28 11:10:00,101.56,101.563,101.54,101.54,91165452.0
2006-07-28 11:11:00,101.55,101.558,101.53,101.545,34986007.0
2006-07-28 11:12:00,101.55,101.565,101.535,101.535,45087386.0
2006-07-28 11:13:00,101.54,101.56,101.54,101.545,160471417.0
2006-07-28 11:14:00,101.55,101.555,101.532,101.555,57022440.0
2006-07-28 11:15:00,101.565,101.565,101.534,101.535,69096759.0
2006-07-28 11:16:00,101.54,101.562,101.54,101.55,40755597.0
2006-07-28 11:17:00,101.545,101.552,101.528,101.532,38924020.0
2006-07-28 11:18:00,101.545,101.55,101.515,101.55,16707977.0
2006-07-28 11:19:00,101.533,101.545,101.513,101.513,31662769.0
2006-07-28 11:20:00,101.52,101.55,101.484,101.535,14313543.0
2006-07-28 11:21:00,101.53,101.53,101.52,101.523,31095836.0
2006-07-28 11:22:00,101.53,101.537,101.481,101.485,28562354.0
2006-07-28 11:23:00,101.485,101.508,101.485,101.488,37987928.0
2006-07-28 11:24:00,101.48,101.495,101.473,101.485,133860087.0
2006-07-28 11:25:00,101.49,101.51,101.46,101.46,49072079.0
2006-07-28 11:26:00,101.49,101.5,101.49,101.493,46779073.0
2006-07-28 11:27:00,101.488,101.504,101.488,101.495,90114796.0
2006-07-28 11:28:00,101.495,101.495,101.48,101.48,13554948.0
2006-07-28 11:29:00,101.47,101.479,101.455,101.455,103994243.0
2006-07-28 11:30:00,101.455,101.477,101.455,101.457,100750114.0
2006-07-28 11:31:00,101.465,101.535,101.465,101.535,39646583.0
2006-07-28 11:32:00,101.52,101.531,101.515,101.525,91186803.0
2006-07-28 11:33:00,101.525,101.577,101.525,101.57,102638150.0
2006-07-28 11:34:00,101.563,101.606,101.563,101.575,163628537.0
2006-07-28 11:35:00,101.58,101.583,101.57,101.572,72590226.0
2006-07-28 11:36:00,101.577,101.585,101.555,101.56,84806972.0
2006-07-28 11:37:00,101.557,101.57,101.554,101.57,16244312.0
2006-07-28 11:38:00,101.575,101.575,101.54,101.54,25352922.0
2006-07-28 11:39:00,101.545,101.547,101.535,101.542,99092484.0
2006-07-28 11:40:00,101.543,101.57,101.543,101.555,12196637.0
2006-07-28 11:41:00,101.545,101.56,101.532,101.535,101644457.0
2006-07-28 11:42:00,101.537,101.542,101.524,101.525,22237043.0
2006-07-28 11:43:00,101.53,101.53,101.515,101.52,64152378.0
2006-07-28 11:44:00,101.515,101.525,101.515,101.52,104171312.0
2006-07-28 11:45:00,101.505,101.523,101.47,101.485,86432231.0
2006-07-28 11:46:00,101.485,101.55,101.485,101.502,8742876.0
2006-07-28 11:47:00,101.507,101.565,101.507,101.565,11083471.0
2006-07-28 11:48:00,101.57,101.601,101.57,101.57,116375628.0
2006-07-28 11:49:00,101.577,101.577,101.554,101.565,140896811.0
2006-07-28 11:50:00,101.56,101.615,101.56,101.6,26038261.0
2006-07-28 11:51:00,101.595,101.65,101.595,101.65,70114026.0
2006-07-28 11:52:00,101.635,101.695,101.635,101.665,61124686.0
2006-07-28 11:53:00,101.675,101.675,101.657,101.67,28515334.0
2006-07-28 11:54:00,101.665,101.757,101.665,101.728,92019479.0
2006-07-28 11:55:00,101.735,101.735,101.67,101.7,55211057.0
2006-07-28 11:56:00,101.698,101.698,101.66,101.68,199401071.0
2006-07-28 11:57:00,101.67,101.705,101.637,101.695,23219072.0
2006-07-28 11:58:00,101.7,101.7,101.675,101.69,114665449.0
2006-07-28 11:59:00,101.685,101.685,101.66,101.66,34766702.0
2006-07-28 12:00:00,101.655,101.665,101.648,101.648,39533282.0
2006-07-28 12:01:00,101.652,101.667,101.645,101.645,120716512.0
2006-07-28 12:02:00,101.655,101.675,101.645,101.67,34035415.0
2006-07-28 12:03:00,101.665,101.673,101.665,101.665,92885958.0
2006-07-28 12:04:00,101.665,101.69,101.662,101.69,111684219.0
2006-07-28 12:05:00,101.677,101.688,101.675,101.685,170162246.0
2006-07-28 12:06:00,101.68,101.695,101.675,101.695,72059237.0
2006-07-28 12:07:00,101.7,101.7,101.685,101.695,98104165.0
2006-07-28 12:08:00,101.695,101.715,101.668,101.705,151427945.0
2006-07-28 12:09:00,101.705,101.715,101.665,101.705,85131300.0
2006-07-28 12:10:00,101.7,101.702,101.616,101.64,70727152.0
2006-07-28 12:11:00,101.643,101.685,101.643,101.685,44812095.0
2006-07-28 12:12:00,101.675,101.675,101.66,101.66,34548485.0
2006-07-28 12:13:00,101.665,101.669,101.649,101.65,16505486.0
2006-07-28 12:14:00,101.655,101.669,101.643,101.65,65070115.0
2006-07-28 12:15:00,101.66,101.669,101.657,101.665,40624517.0
2006-07-28 12:16:00,101.655,101.66,101.647,101.65,90297465.0
2006-07-28 12:17:00,101.655,101.655,101.607,101.65,80971831.0
2006-07-28 12:18:00,101.655,101.665,101.647,101.665,175535629.0
2006-07-28 12:19:00,101.655,101.655,101.635,101.635,200429071.0
2006-07-28 12:20:00,101.64,101.65,101.633,101.65,80179614.0
2006-07-28 12:21:00,101.65,101.665,101.627,101.627,270555624.0
2006-07-28 12:22:00,101.635,101.651,101.635,101.637,53054744.0
2006-07-28 12:23:00,101.655,101.655,101.63,101.655,18470495.0
2006-07-28 12:24:00,101.65,101.665,101.65,101.665,153650331.0
2006-07-28 12:25:00,101.66,101.66,101.642,101.658,40400262.0
2006-07-28 12:26:00,101.655,101.665,101.64,101.655,39691175.0
2006-07-28 12:27:00,101.657,101.657,101.62,101.637,62532917.0
2006-07-28 12:28:00,101.65,101.65,101.638,101.645,119533911.0
2006-07-28 12:29:00,101.645,101.65,101.645,101.65,12896388.0
2006-07-28 12:30:00,101.66,101.66,101.641,101.645,89183921.0
2006-07-28 12:31:00,101.647,101.647,101.628,101.635,25716205.0
2006-07-28 12:32:00,101.64,101.65,101.615,101.615,27487846.0
2006-07-28 12:33:00,101.62,101.655,101.62,101.655,43762464.0
2006-07-28 12:34:00,101.655,101.677,101.655,101.66,234733544.0
2006-07-28 12:35:00,101.67,101.67,101.652,101.655,18310130.0
2006-07-28 12:36:00,101.66,101.69,101.66,101.69,63029552.0
2006-07-28 12:37:00,101.69,101.745,101.69,101.745,22635370.0
2006-07-28 12:38:00,101.745,101.75,101.735,101.75,36027984.0
2006-07-28 12:39:00,101.74,101.78,101.74,101.78,45086170.0
2006-07-28 12:40:00,101.772,101.772,101.735,101.735,30707149.0
2006-07-28 12:41:00,101.74,101.76,101.692,101.75,55722127.0
2006-07-28 12:42:00,101.743,101.743,101.72,101.72,40754749.0
2006-07-28 12:43:00,101.735,101.735,101.715,101.723,68785339.0
2006-07-28 12:44:00,101.715,101.732,101.681,101.69,88312955.0
2006-07-28 12:45:00,101.7,101.718,101.7,101.71,49500266.0
2006-07-28 12:46:00,101.715,101.745,101.715,101.745,104926512.0
2006-07-28 12:47:00,101.72,101.755,101.72,101.75,144944390.0
2006-07-28 12:48:00,101.75,101.75,101.72,101.72,63160286.0
2006-07-28 12:49:00,101.73,101.73,101.708,101.71,34813385.0
2006-07-28 12:50:00,101.715,101.72,101.69,101.71,68305253.0
2006-07-28 12:51:00,101.72,101.72,101.7,101.707,42845734.0
2006-07-28 12:52:00,101.705,101.705,101.69,101.7,38254005.0
2006-07-28 12:53:00,101.7,101.77,101.7,101.765,43560563.0
2006-07-28 12:54:00,101.755,101.802,101.755,101.802,18572875.0
2006-07-28 12:55:00,101.81,101.82,101.78,101.805,71062839.0
2006-07-28 12:56:00,101.788,101.845,101.788,101.845,41340801.0
2006-07-28 12:57:00,101.85,101.85,101.825,101.845,49224184.0
2006-07-28 12:58:00,101.84,101.855,101.825,101.825,70335155.0
2006-07-28 12:59:00,101.832,101.832,101.805,101.805,89035297.0
2006-07-28 13:00:00,101.8,101.815,101.75,101.75,39247844.0
2006-07-28 13:01:00,101.75,101.75,101.698,101.72,136506568.0
2006-07-28 13:02:00,101.725,101.745,101.7,101.737,83359032.0
2006-07-28 13:03:00,101.737,101.745,101.7,101.7,35053245.0
2006-07-28 13:04:00,101.707,101.738,101.67,101.693,49944413.0
2006-07-28 13:05:00,101.69,101.705,101.685,101.685,206293816.0
2006-07-28 13:06:00,101.687,101.74,101.687,101.73,25724232.0
2006-07-28 13:07:00,101.73,101.73,101.707,101.73,30359923.0
2006-07-28 13:08:00,101.73,101.733,101.7,101.725,25166370.0
2006-07-28 13:09:00,101.73,101.73,101.697,101.697,62508296.0
2006-07-28 13:10:00,101.688,101.705,101.688,101.705,29736350.0
2006-07-28 13:11:00,101.707,101.742,101.707,101.73,25192850.0
2006-07-28 13:12:00,101.72,101.733,101.72,101.72,108979246.0
2006-07-28 13:13:00,101.72,101.73,101.71,101.71,35262933.0
2006-07-28 13:14:00,101.72,101.74,101.72,101.73,55455769.0
2006-07-28 13:15:00,101.73,101.73,101.71,101.725,64254506.0
2006-07-28 13:16:00,101.725,101.725,101.705,101.705,114788253.0
2006-07-28 13:17:00,101.705,101.73,101.705,101.715,74964593.0
2006-07-28 13:18:00,101.71,101.733,101.705,101.71,74833849.0
2006-07-28 13:19:00,101.71,101.725,101.705,101.725,105310894.0
2006-07-28 13:20:00,101.73,101.746,101.717,101.717,79545212.0
2006-07-28 13:21:00,101.728,101.735,101.72,101.72,65271478.0
2006-07-28 13:22:00,101.723,101.742,101.723,101.742,90147049.0
2006-07-28 13:23:00,101.745,101.753,101.735,101.743,37249555.0
2006-07-28 13:24:00,101.742,101.747,101.73,101.733,54663845.0
2006-07-28 13:25:00,101.73,101.785,101.73,101.775,75209663.0
2006-07-28 13:26:00,101.775,101.775,101.76,101.775,94429869.0
2006-07-28 13:27:00,101.77,101.831,101.77,101.815,26057755.0
2006-07-28 13:28:00,101.815,101.815,101.793,101.798,130209822.0
2006-07-28 13:29:00,101.8,101.801,101.775,101.783,43776503.0
2006-07-28 13:30:00,101.783,101.783,101.775,101.78,46379371.0
2006-07-28 13:31:00,101.745,101.806,101.745,101.777,64126058.0
2006-07-28 13:32:00,101.775,101.78,101.743,101.765,50288619.0
2006-07-28 13:33:00,101.757,101.79,101.755,101.755,27674554.0
2006-07-28 13:34:00,101.765,101.79,101.753,101.77,51380027.0
2006-07-28 13:35:00,101.77,101.781,101.745,101.773,22515244.0
2006-07-28 13:36:00,101.775,101.79,101.77,101.77,14706148.0
2006-07-28 13:37:00,101.76,101.766,101.75,101.762,53355197.0
2006-07-28 13:38:00,101.765,101.778,101.763,101.763,53567500.0
2006-07-28 13:39:00,101.77,101.778,101.761,101.778,51253356.0
2006-07-28 13:40:00,101.78,101.78,101.77,101.77,34736815.0
2006-07-28 13:41:00,101.75,101.8,101.75,101.8,53652886.0
2006-07-28 13:42:00,101.79,101.86,101.79,101.86,114059327.0
2006-07-28 13:43:00,101.855,101.87,101.805,101.805,17497438.0
2006-07-28 13:44:00,101.845,101.845,101.83,101.83,61255406.0
2006-07-28 13:45:00,101.835,101.842,101.825,101.842,87068827.0
2006-07-28 13:46:00,101.845,101.86,101.84,101.84,65102743.0
2006-07-28 13:47:00,101.84,101.845,101.827,101.845,63237456.0
2006-07-28 13:48:00,101.847,101.855,101.815,101.815,85455452.0
2006-07-28 13:49:00,101.815,101.818,101.8,101.8,68081704.0
2006-07-28 13:50:00,101.79,101.813,101.79,101.795,53185375.0
2006-07-28 13:51:00,101.787,101.815,101.735,101.815,117952157.0
2006-07-28 13:52:00,101.805,101.805,101.775,101.79,65043894.0
2006-07-28 13:53:00,101.785,101.81,101.785,101.795,70706056.0
2006-07-28 13:54:00,101.793,101.805,101.783,101.805,22125631.0
2006-07-28 13:55:00,101.81,101.855,101.795,101.855,42904696.0
2006-07-28 13:56:00,101.86,101.865,101.83,101.847,56154869.0
2006-07-28 13:57:00,101.858,101.879,101.858,101.86,109712582.0
2006-07-28 13:58:00,101.87,101.87,101.843,101.86,166240955.0
2006-07-28 13:59:00,101.865,101.885,101.84,101.87,141181907.0
2006-07-28 14:00:00,101.815,101.882,101.815,101.86,19479192.0
2006-07-28 14:01:00,101.865,101.873,101.855,101.863,165197901.0
2006-07-28 14:02:00,101.87,101.88,101.86,101.86,146186666.0
2006-07-28 14:03:00,101.865,101.9,101.86,101.9,61422506.0
2006-07-28 14:04:00,101.895,101.921,101.882,101.902,65809508.0
2006-07-28 14:05:00,101.9,101.907,101.873,101.89,180028496.0
2006-07-28 14:06:00,101.89,101.89,101.83,101.84,55926375.0
2006-07-28 14:07:00,101.825,101.848,101.8,101.83,96348376.0
2006-07-28 14:08:00,101.825,101.845,101.81,101.81,61623215.0
2006-07-28 14:09:00,101.82,101.846,101.82,101.835,77531708.0
2006-07-28 14:10:00,101.845,101.845,101.81,101.825,32742848.0
2006-07-28 14:11:00,101.82,101.82,101.8,101.808,50300491.0
2006-07-28 14:12:00,101.807,101.82,101.805,101.805,70304333.0
2006-07-28 14:13:00,101.8,101.807,101.795,101.795,43420696.0
2006-07-28 14:14:00,101.8,101.825,101.785,101.82,56416710.0
2006-07-28 14:15:00,101.82,101.825,101.795,101.825,43520806.0
2006-07-28 14:16:00,101.825,101.835,101.808,101.83,68946117.0
2006-07-28 14:17:00,101.82,101.82,101.783,101.81,71402209.0
2006-07-28 14:18:00,101.8,101.809,101.796,101.797,68036660.0
2006-07-28 14:19:00,101.79,101.85,101.79,101.837,34882997.0
2006-07-28 14:20:00,101.835,101.867,101.83,101.86,18735345.0
2006-07-28 14:21:00,101.852,101.852,101.793,101.82,38498510.0
2006-07-28 14:22:00,101.8,101.82,101.8,101.8,41793725.0
2006-07-28 14:23:00,101.808,101.86,101.808,101.84,85422187.0
2006-07-28 14:24:00,101.84,101.86,101.81,101.822,91885654.0
2006-07-28 14:25:00,101.817,101.83,101.805,101.82,70235541.0
2006-07-28 14:26:00,101.83,101.83,101.765,101.765,41385511.0
2006-07-28 14:27:00,101.815,101.855,101.805,101.805,83210129.0
2006-07-28 14:28:00,101.843,101.845,101.82,101.845,65818250.0
2006-07-28 14:29:00,101.85,101.865,101.838,101.865,34937855.0
2006-07-28 14:30:00,101.865,101.87,101.86,101.87,20140131.0
2006-07-28 14:31:00,101.825,101.87,101.825,101.855,30960765.0
2006-07-28 14:32:00,101.875,101.875,101.865,101.865,53685310.0
2006-07-28 14:33:00,101.865,101.865,101.52,101.545,130951210.0
2006-07-28 14:34:00,101.55,101.555,101.5,101.505,31704224.0
2006-07-28 14:35:00,101.497,101.56,101.445,101.56,44560977.0
2006-07-28 14:36:00,101.565,101.59,101.535,101.56,56468004.0
2006-07-28 14:37:00,101.555,101.585,101.515,101.525,145567763.0
2006-07-28 14:38:00,101.495,101.59,101.48,101.573,75018051.0
2006-07-28 14:39:00,101.575,101.61,101.555,101.57,144793577.0
2006-07-28 14:40:00,101.563,101.605,101.55,101.57,86779954.0
2006-07-28 14:41:00,101.573,101.62,101.562,101.595,85075915.0
2006-07-28 14:42:00,101.6,101.63,101.58,101.58,55060373.0
2006-07-28 14:43:00,101.578,101.58,101.48,101.48,74486507.0
2006-07-28 14:44:00,101.475,101.482,101.42,101.482,57220529.0
2006-07-28 14:45:00,101.48,101.515,101.465,101.465,104456772.0
2006-07-28 14:46:00,101.475,101.535,101.475,101.5,91244622.0
2006-07-28 14:47:00,101.505,101.51,101.467,101.467,50358137.0
2006-07-28 14:48:00,101.473,101.495,101.365,101.395,45605014.0
2006-07-28 14:49:00,101.4,101.45,101.37,101.45,130086553.0
2006-07-28 14:50:00,101.455,101.475,101.42,101.42,120839640.0
2006-07-28 14:51:00,101.435,101.518,101.41,101.518,56593340.0
2006-07-28 14:52:00,101.525,101.605,101.505,101.595,115756077.0
2006-07-28 14:53:00,101.595,101.595,101.515,101.515,60232125.0
2006-07-28 14:54:00,101.515,101.545,101.515,101.54,34085705.0
2006-07-28 14:55:00,101.54,101.55,101.495,101.52,216381212.0
2006-07-28 14:56:00,101.525,101.535,101.48,101.485,30687345.0
2006-07-28 14:57:00,101.485,101.5,101.43,101.47,45763979.0
2006-07-28 14:58:00,101.467,101.525,101.467,101.51,260768577.0
2006-07-28 14:59:00,101.502,101.55,101.464,101.505,122337208.0
2006-07-28 15:00:00,101.505,101.555,101.505,101.52,43172840.0
2006-07-28 15:01:00,101.51,101.57,101.51,101.515,76345757.0
2006-07-28 15:02:00,101.51,101.53,101.48,101.48,80440483.0
2006-07-28 15:03:00,101.483,101.53,101.48,101.515,158336516.0
2006-07-28 15:04:00,101.515,101.525,101.4,101.485,72486388.0
2006-07-28 15:05:00,101.485,101.5,101.43,101.452,120170341.0
2006-07-28 15:06:00,101.447,101.47,101.435,101.47,148204373.0
2006-07-28 15:07:00,101.48,101.487,101.44,101.44,20785850.0
2006-07-28 15:08:00,101.44,101.485,101.44,101.485,18213388.0
2006-07-28 15:09:00,101.495,101.515,101.46,101.515,74464010.0
2006-07-28 15:10:00,101.51,101.54,101.49,101.49,103445641.0
2006-07-28 15:11:00,101.49,101.56,101.485,101.512,189705150.0
2006-07-28 15:12:00,101.52,101.537,101.483,101.51,36180887.0
2006-07-28 15:13:00,101.52,101.52,101.395,101.48,80278697.0
2006-07-28 15:14:00,101.465,101.55,101.459,101.51,76489528.0
2006-07-28 15:15:00,101.505,101.513,101.426,101.5,67149180.0
2006-07-28 15:16:00,101.49,101.52,101.475,101.503,61379331.0
2006-07-28 15:17:00,101.505,101.56,101.493,101.55,54092352.0
2006-07-28 15:18:00,101.565,101.57,101.492,101.53,68907000.0
2006-07-28 15:19:00,101.525,101.545,101.495,101.515,125976280.0
2006-07-28 15:20:00,101.51,101.54,101.485,101.52,101965652.0
2006-07-28 15:21:00,101.52,101.53,101.5,101.507,58318685.0
2006-07-28 15:22:00,101.5,101.52,101.476,101.497,52233818.0
2006-07-28 15:23:00,101.5,101.525,101.485,101.525,43496963.0
2006-07-28 15:24:00,101.515,101.525,101.435,101.45,55109826.0
2006-07-28 15:25:00,101.45,101.485,101.45,101.475,68097013.0
2006-07-28 15:26:00,101.473,101.473,101.4,101.41,91539533.0
2006-07-28 15:27:00,101.392,101.392,101.33,101.39,22846516.0
2006-07-28 15:28:00,101.39,101.402,101.373,101.39,158419997.0
2006-07-28 15:29:00,101.385,101.465,101.385,101.46,58997106.0
2006-07-28 15:30:00,101.455,101.5,101.445,101.455,53368075.0
2006-07-28 15:31:00,101.455,101.475,101.42,101.435,62247020.0
2006-07-28 15:32:00,101.445,101.46,101.427,101.46,165357313.0
2006-07-28 15:33:00,101.465,101.48,101.43,101.447,85446903.0
2006-07-28 15:34:00,101.453,101.472,101.42,101.46,46137719.0
2006-07-28 15:35:00,101.46,101.465,101.435,101.465,92704841.0
2006-07-28 15:36:00,101.46,101.535,101.46,101.5,77477584.0
2006-07-28 15:37:00,101.5,101.586,101.5,101.58,35251859.0
2006-07-28 15:38:00,101.57,101.622,101.56,101.61,153962588.0
2006-07-28 15:39:00,101.605,101.62,101.6,101.603,113715663.0
2006-07-28 15:40:00,101.605,101.63,101.571,101.595,35953104.0
2006-07-28 15:41:00,101.555,101.627,101.555,101.575,102822085.0
2006-07-28 15:42:00,101.57,101.598,101.555,101.555,59967373.0
2006-07-28 15:43:00,101.555,101.565,101.52,101.542,52154221.0
2006-07-28 15:44:00,101.545,101.57,101.545,101.56,82045708.0
2006-07-28 15:45:00,101.56,101.56,101.515,101.525,50034378.0
2006-07-28 15:46:00,101.523,101.55,101.523,101.55,9328525.0
2006-07-28 15:47:00,101.535,101.551,101.535,101.54,47438111.0
2006-07-28 15:48:00,101.54,101.56,101.503,101.505,63064567.0
2006-07-28 15:49:00,101.51,101.53,101.47,101.5,33011411.0
2006-07-28 15:50:00,101.503,101.57,101.445,101.532,93788466.0
2006-07-28 15:51:00,101.545,101.583,101.5,101.53,136135459.0
2006-07-28 15:52:00,101.52,101.562,101.51,101.55,136422362.0
2006-07-28 15:53:00,101.547,101.56,101.525,101.545,157132638.0
2006-07-28 15:54:00,101.543,101.565,101.51,101.535,53421085.0
2006-07-28 15:55:00,101.53,101.53,101.46,101.46,40839233.0
2006-07-28 15:56:00,101.48,101.49,101.45,101.463,193113223.0
2006-07-28 15:57:00,101.465,101.473,101.433,101.443,131482156.0
2006-07-28 15:58:00,101.45,101.49,101.43,101.49,112623571.0
2006-07-28 15:59:00,101.48,101.515,101.475,101.493,87586366.0
2006-07-28 16:00:00,101.485,101.485,101.44,101.455,49680774.0
2006-07-28 16:01:00,101.455,101.455,101.425,101.45,21847962.0
2006-07-28 16:02:00,101.445,101.47,101.445,101.47,17289744.0
2006-07-28 16:03:00,101.463,101.465,101.415,101.465,115816112.0
2006-07-28 16:04:00,101.475,101.475,101.45,101.46,57785000.0
2006-07-28 16:05:00,101.455,101.46,101.443,101.452,78637104.0
2006-07-28 16:06:00,101.45,101.46,101.43,101.43,41199897.0
2006-07-28 16:07:00,101.43,101.43,101.4,101.425,49828744.0
2006-07-28 16:08:00,101.43,101.43,101.393,101.4,26784113.0
2006-07-28 16:09:00,101.41,101.432,101.388,101.42,27638700.0
2006-07-28 16:10:00,101.412,101.43,101.388,101.43,110967877.0
2006-07-28 16:11:00,101.385,101.465,101.385,101.443,41132632.0
2006-07-28 16:12:00,101.443,101.47,101.398,101.44,60138010.0
2006-07-28 16:13:00,101.44,101.475,101.435,101.435,70084825.0
2006-07-28 16:14:00,101.43,101.465,101.43,101.442,27209469.0
2006-07-28 16:15:00,101.45,101.51,101.433,101.495,60828406.0
2006-07-28 16:16:00,101.495,101.514,101.49,101.51,51158882.0
2006-07-28 16:17:00,101.502,101.53,101.478,101.53,101768548.0
2006-07-28 16:18:00,101.522,101.56,101.522,101.525,38189521.0
2006-07-28 16:19:00,101.53,101.583,101.53,101.57,34316807.0
2006-07-28 16:20:00,101.57,101.6,101.56,101.6,105254360.0
2006-07-28 16:21:00,101.595,101.595,101.553,101.565,32860940.0
2006-07-28 16:22:00,101.553,101.595,101.553,101.555,16616103.0
2006-07-28 16:23:00,101.555,101.583,101.52,101.555,49465780.0
2006-07-28 16:24:00,101.57,101.57,101.495,101.535,69734780.0
2006-07-28 16:25:00,101.54,101.555,101.522,101.555,28354462.0
2006-07-28 16:26:00,101.56,101.57,101.52,101.52,82569737.0
2006-07-28 16:27:00,101.52,101.52,101.49,101.52,18368355.0
2006-07-28 16:28:00,101.52,101.53,101.485,101.515,22752744.0
2006-07-28 16:29:00,101.515,101.515,101.437,101.437,19205461.0
2006-07-28 16:30:00,101.425,101.47,101.425,101.46,18867915.0
2006-07-28 16:31:00,101.455,101.48,101.448,101.47,344064939.0
2006-07-28 16:32:00,101.475,101.5,101.437,101.47,49668694.0
2006-07-28 16:33:00,101.48,101.517,101.48,101.517,59216358.0
2006-07-28 16:34:00,101.465,101.53,101.465,101.51,147080008.0
2006-07-28 16:35:00,101.52,101.55,101.497,101.54,33499655.0
2006-07-28 16:36:00,101.533,101.57,101.525,101.525,101247196.0
2006-07-28 16:37:00,101.53,101.54,101.5,101.54,133047102.0
2006-07-28 16:38:00,101.54,101.546,101.53,101.53,34080359.0
2006-07-28 16:39:00,101.54,101.54,101.515,101.515,88341152.0
2006-07-28 16:40:00,101.523,101.543,101.515,101.525,164495071.0
2006-07-28 16:41:00,101.545,101.545,101.515,101.523,65758104.0
2006-07-28 16:42:00,101.535,101.557,101.535,101.555,51622099.0
2006-07-28 16:43:00,101.542,101.56,101.515,101.525,158069049.0
2006-07-28 16:44:00,101.523,101.523,101.46,101.475,18936028.0
2006-07-28 16:45:00,101.48,101.48,101.377,101.42,33092474.0
2006-07-28 16:46:00,101.42,101.44,101.39,101.405,116364931.0
2006-07-28 16:47:00,101.4,101.41,101.365,101.41,44785676.0
2006-07-28 16:48:00,101.403,101.41,101.385,101.41,69357793.0
2006-07-28 16:49:00,101.42,101.465,101.42,101.455,38170272.0
2006-07-28 16:50:00,101.455,101.463,101.41,101.435,128928970.0
2006-07-28 16:51:00,101.435,101.443,101.385,101.385,132104700.0
2006-07-28 16:52:00,101.375,101.43,101.375,101.42,153474198.0
2006-07-28 16:53:00,101.423,101.44,101.407,101.425,102623522.0
2006-07-28 16:54:00,101.42,101.45,101.41,101.445,198088462.0
2006-07-28 16:55:00,101.43,101.44,101.403,101.435,59712988.0
2006-07-28 16:56:00,101.44,101.465,101.44,101.458,142938708.0
2006-07-28 16:57:00,101.455,101.46,101.443,101.445,9480935.0
2006-07-28 16:58:00,101.44,101.463,101.44,101.462,69324562.0
2006-07-28 16:59:00,101.475,101.51,101.455,101.5,104722330.0
2006-07-28 17:00:00,101.495,101.515,101.485,101.512,95091152.0
2006-07-28 17:01:00,101.525,101.54,101.477,101.51,30064434.0
2006-07-28 17:02:00,101.517,101.525,101.485,101.512,39849339.0
2006-07-28 17:03:00,101.515,101.53,101.505,101.505,37709794.0
2006-07-28 17:04:00,101.5,101.54,101.5,101.51,72353951.0
2006-07-28 17:05:00,101.52,101.54,101.499,101.54,53318784.0
2006-07-28 17:06:00,101.53,101.607,101.517,101.59,171048703.0
2006-07-28 17:07:00,101.595,101.595,101.527,101.543,144592972.0
2006-07-28 17:08:00,101.537,101.537,101.48,101.48,82642526.0
2006-07-28 17:09:00,101.49,101.495,101.468,101.49,120404622.0
2006-07-28 17:10:00,101.482,101.482,101.45,101.48,125362916.0
2006-07-28 17:11:00,101.48,101.508,101.465,101.5,61774173.0
2006-07-28 17:12:00,101.505,101.515,101.47,101.515,136360898.0
2006-07-28 17:13:00,101.515,101.515,101.444,101.45,165912334.0
2006-07-28 17:14:00,101.46,101.467,101.41,101.41,102321588.0
2006-07-28 17:15:00,101.415,101.45,101.415,101.415,15820929.0
2006-07-28 17:16:00,101.418,101.43,101.383,101.392,72625513.0
2006-07-28 17:17:00,101.393,101.425,101.385,101.425,19323045.0
2006-07-28 17:18:00,101.425,101.436,101.405,101.43,49677727.0
2006-07-28 17:19:00,101.43,101.43,101.368,101.422,31640679.0
2006-07-28 17:20:00,101.417,101.44,101.417,101.428,54042606.0
2006-07-28 17:21:00,101.428,101.445,101.365,101.403,128578525.0
2006-07-28 17:22:00,101.393,101.434,101.365,101.393,47365183.0
2006-07-28 17:23:00,101.4,101.41,101.366,101.41,114495832.0
2006-07-28 17:24:00,101.4,101.42,101.39,101.4,78574686.0
2006-07-28 17:25:00,101.405,101.412,101.398,101.41,72353784.0
2006-07-28 17:26:00,101.41,101.435,101.41,101.413,116476252.0
2006-07-28 17:27:00,101.413,101.432,101.395,101.395,55949506.0
2006-07-28 17:28:00,101.435,101.45,101.428,101.45,95796131.0
2006-07-28 17:29:00,101.45,101.455,101.44,101.442,49576599.0
2006-07-28 17:30:00,101.45,101.47,101.415,101.415,17584330.0
2006-07-28 17:31:00,101.415,101.445,101.405,101.445,66528242.0
2006-07-28 17:32:00,101.45,101.45,101.41,101.41,161527236.0
2006-07-28 17:33:00,101.417,101.458,101.417,101.455,42275670.0
2006-07-28 17:34:00,101.45,101.46,101.432,101.442,99579876.0
2006-07-28 17:35:00,101.45,101.45,101.425,101.425,43795330.0
2006-07-28 17:36:00,101.43,101.44,101.4,101.4,31118045.0
2006-07-28 17:37:00,101.41,101.418,101.41,101.415,48197664.0
2006-07-28 17:38:00,101.425,101.425,101.375,101.375,17246521.0
2006-07-28 17:39:00,101.41,101.415,101.36,101.36,128787314.0
2006-07-28 17:40:00,101.365,101.405,101.365,101.4,11523152.0
2006-07-28 17:41:00,101.405,101.405,101.379,101.383,28544581.0
2006-07-28 17:42:00,101.385,101.419,101.385,101.4,94235151.0
2006-07-28 17:43:00,101.41,101.43,101.409,101.41,38595421.0
2006-07-28 17:44:00,101.405,101.475,101.405,101.475,60536303.0
2006-07-28 17:45:00,101.463,101.463,101.415,101.415,38325220.0
2006-07-28 17:46:00,101.425,101.455,101.425,101.442,39346025.0
2006-07-28 17:47:00,101.44,101.53,101.44,101.525,67145099.0
2006-07-28 17:48:00,101.525,101.525,101.49,101.49,74517605.0
2006-07-28 17:49:00,101.495,101.516,101.495,101.495,38850652.0
2006-07-28 17:50:00,101.493,101.54,101.493,101.525,67826622.0
2006-07-28 17:51:00,101.52,101.55,101.495,101.545,95740623.0
2006-07-28 17:52:00,101.543,101.575,101.543,101.56,141994911.0
2006-07-28 17:53:00,101.55,101.565,101.53,101.55,63633863.0
2006-07-28 17:54:00,101.55,101.55,101.5,101.517,135719618.0
2006-07-28 17:55:00,101.52,101.542,101.505,101.53,84718608.0
2006-07-28 17:56:00,101.53,101.555,101.5,101.5,53314658.0
2006-07-28 17:57:00,101.505,101.53,101.5,101.5,44666475.0
2006-07-28 17:58:00,101.5,101.55,101.5,101.535,141583212.0
2006-07-28 17:59:00,101.535,101.56,101.505,101.527,20911511.0
2006-07-28 18:00:00,101.53,101.53,101.505,101.51,53401447.0
2006-07-28 18:01:00,101.5,101.52,101.445,101.512,45162990.0
2006-07-28 18:02:00,101.515,101.543,101.505,101.505,101616187.0
2006-07-28 18:03:00,101.515,101.535,101.458,101.485,15043078.0
2006-07-28 18:04:00,101.477,101.493,101.463,101.463,37283049.0
2006-07-28 18:05:00,101.475,101.491,101.434,101.477,69946841.0
2006-07-28 18:06:00,101.49,101.495,101.485,101.485,40502762.0
2006-07-28 18:07:00,101.485,101.507,101.485,101.49,78099785.0
2006-07-28 18:08:00,101.48,101.505,101.48,101.495,83168783.0
2006-07-28 18:09:00,101.505,101.52,101.503,101.51,102577815.0
2006-07-28 18:10:00,101.505,101.54,101.505,101.53,50456323.0
2006-07-28 18:11:00,101.525,101.537,101.515,101.515,60067483.0
2006-07-28 18:12:00,101.52,101.527,101.51,101.51,111336242.0
2006-07-28 18:13:00,101.51,101.555,101.51,101.555,55546903.0
2006-07-28 18:14:00,101.543,101.552,101.537,101.537,108970767.0
2006-07-28 18:15:00,101.54,101.54,101.478,101.51,45681068.0
2006-07-28 18:16:00,101.507,101.535,101.507,101.507,85952751.0
2006-07-28 18:17:00,101.515,101.525,101.508,101.508,148982568.0
2006-07-28 18:18:00,101.51,101.545,101.505,101.545,89994734.0
2006-07-28 18:19:00,101.55,101.554,101.532,101.54,30446955.0
2006-07-28 18:20:00,101.555,101.56,101.551,101.56,75280952.0
2006-07-28 18:21:00,101.565,101.565,101.53,101.53,60653810.0
2006-07-28 18:22:00,101.535,101.535,101.53,101.535,50582233.0
2006-07-28 18:23:00,101.535,101.535,101.51,101.53,13109508.0
2006-07-28 18:24:00,101.52,101.525,101.51,101.51,130329249.0
2006-07-28 18:25:00,101.51,101.51,101.495,101.5,44515970.0
2006-07-28 18:26:00,101.49,101.495,101.48,101.48,29544634.0
2006-07-28 18:27:00,101.49,101.513,101.48,101.513,57838190.0
2006-07-28 18:28:00,101.52,101.527,101.5,101.527,102999205.0
2006-07-28 18:29:00,101.53,101.53,101.47,101.473,145103080.0
2006-07-28 18:30:00,101.47,101.482,101.455,101.482,90150932.0
2006-07-28 18:31:00,101.477,101.515,101.472,101.5,104945956.0
2006-07-28 18:32:00,101.495,101.525,101.465,101.485,73724572.0
2006-07-28 18:33:00,101.48,101.48,101.45,101.45,59185765.0
2006-07-28 18:34:00,101.46,101.495,101.445,101.495,38002433.0
2006-07-28 18:35:00,101.48,101.52,101.455,101.505,31423355.0
2006-07-28 18:36:00,101.5,101.5,101.47,101.49,53676534.0
2006-07-28 18:37:00,101.478,101.51,101.475,101.51,38565131.0
2006-07-28 18:38:00,101.52,101.525,101.505,101.505,106507584.0
2006-07-28 18:39:00,101.505,101.514,101.502,101.505,185337633.0
2006-07-28 18:40:00,101.5,101.515,101.405,101.44,59938328.0
2006-07-28 18:41:00,101.44,101.45,101.433,101.433,55723091.0
2006-07-28 18:42:00,101.445,101.445,101.41,101.42,82626564.0
2006-07-28 18:43:00,101.415,101.415,101.388,101.41,82686363.0
2006-07-28 18:44:00,101.405,101.47,101.405,101.47,51501190.0
2006-07-28 18:45:00,101.47,101.47,101.44,101.443,68983668.0
2006-07-28 18:46:00,101.44,101.465,101.395,101.395,84971177.0
2006-07-28 18:47:00,101.445,101.472,101.445,101.46,96620262.0
2006-07-28 18:48:00,101.45,101.5,101.45,101.48,34581448.0
2006-07-28 18:49:00,101.47,101.47,101.45,101.45,143095098.0
2006-07-28 18:50:00,101.45,101.476,101.45,101.475,55949623.0
2006-07-28 18:51:00,101.475,101.491,101.42,101.475,56959717.0
2006-07-28 18:52:00,101.485,101.485,101.44,101.44,131710706.0
2006-07-28 18:53:00,101.448,101.448,101.427,101.43,48004900.0
2006-07-28 18:54:00,101.437,101.448,101.425,101.425,44166610.0
2006-07-28 18:55:00,101.43,101.45,101.43,101.44,74512742.0
2006-07-28 18:56:00,101.43,101.47,101.43,101.47,66516677.0
2006-07-28 18:57:00,101.47,101.47,101.445,101.455,29113306.0
2006-07-28 18:58:00,101.46,101.473,101.447,101.447,84192217.0
2006-07-28 18:59:00,101.45,101.49,101.45,101.48,8493216.0
2006-07-28 19:00:00,101.48,101.48,101.458,101.473,118082621.0
2006-07-28 19:01:00,101.475,101.483,101.45,101.483,56745923.0
2006-07-28 19:02:00,101.48,101.5,101.48,101.5,63735264.0
2006-07-28 19:03:00,101.5,101.5,101.47,101.485,127085933.0
2006-07-28 19:04:00,101.485,101.53,101.47,101.47,67512226.0
2006-07-28 19:05:00,101.485,101.49,101.48,101.485,114890689.0
2006-07-28 19:06:00,101.485,101.495,101.47,101.483,112531649.0
2006-07-28 19:07:00,101.485,101.547,101.485,101.53,38262441.0
2006-07-28 19:08:00,101.517,101.54,101.505,101.505,75499743.0
2006-07-28 19:09:00,101.51,101.515,101.495,101.515,38017371.0
2006-07-28 19:10:00,101.515,101.515,101.499,101.515,110269998.0
2006-07-28 19:11:00,101.52,101.52,101.47,101.495,33623014.0
2006-07-28 19:12:00,101.49,101.495,101.485,101.495,27397495.0
2006-07-28 19:13:00,101.485,101.503,101.485,101.49,157429346.0
2006-07-28 19:14:00,101.495,101.495,101.478,101.48,43029662.0
2006-07-28 19:15:00,101.473,101.49,101.473,101.49,47329032.0
2006-07-28 19:16:00,101.485,101.501,101.48,101.48,143794784.0
2006-07-28 19:17:00,101.503,101.51,101.495,101.495,89069261.0
2006-07-28 19:18:00,101.495,101.505,101.493,101.505,98416397.0
2006-07-28 19:19:00,101.493,101.493,101.473,101.49,58647129.0
2006-07-28 19:20:00,101.49,101.523,101.475,101.505,145207437.0
2006-07-28 19:21:00,101.51,101.52,101.497,101.52,71662442.0
2006-07-28 19:22:00,101.525,101.535,101.49,101.535,90406106.0
2006-07-28 19:23:00,101.53,101.53,101.495,101.505,49299975.0
2006-07-28 19:24:00,101.51,101.515,101.5,101.5,46544451.0
2006-07-28 19:25:00,101.5,101.5,101.482,101.485,22080164.0
2006-07-28 19:26:00,101.48,101.48,101.46,101.475,131938561.0
2006-07-28 19:27:00,101.473,101.477,101.469,101.47,124394120.0
2006-07-28 19:28:00,101.465,101.485,101.465,101.485,94294615.0
2006-07-28 19:29:00,101.485,101.49,101.44,101.485,120027775.0
2006-07-28 19:30:00,101.49,101.49,101.458,101.482,84345090.0
2006-07-28 19:31:00,101.48,101.485,101.465,101.485,189699802.0
2006-07-28 19:32:00,101.485,101.485,101.473,101.48,95316123.0
2006-07-28 19:33:00,101.473,101.487,101.473,101.48,102737360.0
2006-07-28 19:34:00,101.483,101.5,101.462,101.483,100105850.0
2006-07-28 19:35:00,101.48,101.493,101.475,101.493,109883323.0
2006-07-28 19:36:00,101.495,101.525,101.48,101.51,157872891.0
2006-07-28 19:37:00,101.51,101.515,101.487,101.487,62604854.0
2006-07-28 19:38:00,101.495,101.505,101.49,101.49,63761551.0
2006-07-28 19:39:00,101.49,101.5,101.47,101.49,19729374.0
2006-07-28 19:40:00,101.485,101.505,101.485,101.505,100998295.0
2006-07-28 19:41:00,101.515,101.515,101.483,101.485,12512009.0
2006-07-28 19:42:00,101.48,101.48,101.445,101.445,59507999.0
2006-07-28 19:43:00,101.447,101.48,101.447,101.475,73333062.0
2006-07-28 19:44:00,101.477,101.488,101.476,101.485,149814891.0
2006-07-28 19:45:00,101.49,101.507,101.445,101.48,59583781.0
2006-07-28 19:46:00,101.483,101.5,101.483,101.5,9600732.0
2006-07-28 19:47:00,101.495,101.495,101.44,101.485,13702351.0
2006-07-28 19:48:00,101.49,101.537,101.49,101.53,57239331.0
2006-07-28 19:49:00,101.53,101.555,101.505,101.505,102382908.0
2006-07-28 19:50:00,101.505,101.53,101.505,101.513,79998011.0
2006-07-28 19:51:00,101.515,101.53,101.51,101.51,38490102.0
2006-07-28 19:52:00,101.505,101.52,101.505,101.505,39315214.0
2006-07-28 19:53:00,101.5,101.503,101.49,101.503,181327048.0
2006-07-28 19:54:00,101.497,101.497,101.49,101.49,68630806.0
2006-07-28 19:55:00,101.49,101.49,101.467,101.485,69574289.0
2006-07-28 19:56:00,101.49,101.49,101.48,101.49,27125825.0
2006-07-28 19:57:00,101.485,101.497,101.48,101.48,47316714.0
2006-07-28 19:58:00,101.48,101.48,101.473,101.48,83655672.0
2006-07-28 19:59:00,101.48,101.49,101.45,101.45,17839535.0
2006-07-28 20:00:00,101.44,101.469,101.44,101.462,120242469.0
2006-07-28 20:01:00,101.465,101.48,101.455,101.455,16217753.0
2006-07-28 20:02:00,101.445,101.463,101.435,101.435,68513617.0
2006-07-28 20:03:00,101.435,101.44,101.422,101.425,41638113.0
2006-07-28 20:04:00,101.425,101.44,101.42,101.42,48498355.0
2006-07-28 20:05:00,101.425,101.44,101.422,101.44,102145191.0
2006-07-28 20:06:00,101.435,101.435,101.414,101.422,180189813.0
2006-07-28 20:07:00,101.42,101.455,101.42,101.43,56100866.0
2006-07-28 20:08:00,101.445,101.445,101.422,101.445,76782327.0
2006-07-28 20:09:00,101.445,101.445,101.42,101.443,45521902.0
2006-07-28 20:10:00,101.445,101.45,101.434,101.45,124153331.0
2006-07-28 20:11:00,101.445,101.445,101.435,101.44,37004965.0
2006-07-28 20:12:00,101.445,101.445,101.425,101.44,79919896.0
2006-07-28 20:13:00,101.44,101.445,101.43,101.43,69395362.0
2006-07-28 20:14:00,101.425,101.425,101.408,101.42,74142295.0
2006-07-28 20:15:00,101.42,101.433,101.417,101.425,65092327.0
2006-07-28 20:16:00,101.42,101.45,101.405,101.43,48002303.0
2006-07-28 20:17:00,101.427,101.44,101.427,101.43,19959435.0
2006-07-28 20:18:00,101.43,101.465,101.43,101.465,5704166.0
2006-07-28 20:19:00,101.48,101.533,101.48,101.515,163230111.0
2006-07-28 20:20:00,101.51,101.518,101.48,101.497,117565766.0
2006-07-28 20:21:00,101.5,101.5,101.474,101.478,103331804.0
2006-07-28 20:22:00,101.47,101.477,101.445,101.47,115815126.0
2006-07-28 20:23:00,101.47,101.487,101.465,101.465,207911343.0
2006-07-28 20:24:00,101.465,101.474,101.465,101.472,24538161.0
2006-07-28 20:25:00,101.48,101.48,101.441,101.463,21851540.0
2006-07-28 20:26:00,101.465,101.48,101.465,101.465,144955847.0
2006-07-28 20:27:00,101.483,101.483,101.478,101.478,9265786.0
2006-07-28 20:28:00,101.48,101.485,101.46,101.465,69349667.0
2006-07-28 20:29:00,101.462,101.47,101.46,101.47,18948398.0
2006-07-28 20:30:00,101.473,101.473,101.422,101.435,27195966.0
2006-07-28 20:31:00,101.435,101.475,101.435,101.455,55143961.0
2006-07-28 20:32:00,101.455,101.512,101.42,101.455,107851916.0
2006-07-28 20:33:00,101.452,101.51,101.425,101.51,28814448.0
2006-07-28 20:34:00,101.505,101.51,101.463,101.5,70598614.0
2006-07-28 20:35:00,101.505,101.519,101.495,101.497,68091538.0
2006-07-28 20:36:00,101.497,101.515,101.485,101.5,58521654.0
2006-07-28 20:37:00,101.495,101.495,101.47,101.49,64727196.0
2006-07-28 20:38:00,101.49,101.49,101.469,101.475,38757829.0
2006-07-28 20:39:00,101.475,101.495,101.475,101.49,56597323.0
2006-07-28 20:40:00,101.49,101.49,101.435,101.435,70788197.0
2006-07-28 20:41:00,101.45,101.47,101.427,101.447,90158381.0
2006-07-28 20:42:00,101.445,101.46,101.44,101.44,20105218.0
2006-07-28 20:43:00,101.445,101.46,101.44,101.46,38346287.0
2006-07-28 20:44:00,101.46,101.46,101.435,101.445,73875985.0
2006-07-28 20:45:00,101.44,101.455,101.43,101.445,64175685.0
2006-07-28 20:46:00,101.445,101.445,101.42,101.44,99798454.0
2006-07-28 20:47:00,101.44,101.465,101.433,101.433,21560838.0
2006-07-28 20:48:00,101.43,101.442,101.425,101.43,102796339.0
2006-07-28 20:49:00,101.43,101.43,101.38,101.38,88996600.0
2006-07-28 20:50:00,101.423,101.423,101.402,101.402,135163006.0
2006-07-28 20:51:00,101.408,101.41,101.402,101.41,37954664.0
2006-07-28 20:52:00,101.4,101.42,101.348,101.42,17838699.0
2006-07-28 20:53:00,101.42,101.46,101.41,101.427,69465759.0
2006-07-28 20:54:00,101.43,101.43,101.398,101.398,46269772.0
2006-07-28 20:55:00,101.405,101.425,101.378,101.378,19489709.0
2006-07-28 20:56:00,101.37,101.395,101.355,101.38,179976022.0
2006-07-28 20:57:00,101.375,101.375,101.33,101.33,120750858.0
2006-07-28 20:58:00,101.34,101.345,101.302,101.302,35535880.0
2006-07-28 20:59:00,101.31,101.323,101.285,101.3,90932544.0
2006-07-28 21:00:00,101.298,101.31,101.285,101.285,96851234.0
2006-07-28 21:01:00,101.282,101.3,101.275,101.275,23893966.0
2006-07-28 21:02:00,101.27,101.293,101.27,101.293,31683632.0
2006-07-28 21:03:00,101.297,101.31,101.258,101.31,63615469.0
2006-07-28 21:04:00,101.298,101.315,101.298,101.315,126481485.0
2006-07-28 21:05:00,101.313,101.333,101.293,101.31,89235176.0
2006-07-28 21:06:00,101.313,101.332,101.313,101.332,52821189.0
2006-07-28 21:07:00,101.33,101.335,101.32,101.33,63611391.0
2006-07-28 21:08:00,101.325,101.331,101.315,101.315,30032026.0
2006-07-28 21:09:00,101.32,101.335,101.305,101.335,55361813.0
2006-07-28 21:10:00,101.315,101.326,101.307,101.307,75130921.0
2006-07-28 21:11:00,101.315,101.328,101.309,101.328,24843651.0
2006-07-28 21:12:00,101.335,101.335,101.308,101.308,9157936.0
2006-07-28 21:13:00,101.31,101.329,101.307,101.325,36208639.0
2006-07-28 21:14:00,101.315,101.332,101.315,101.33,35664218.0
2006-07-28 21:15:00,101.33,101.33,101.323,101.325,97448271.0
2006-07-28 21:16:00,101.325,101.35,101.325,101.332,51484240.0
2006-07-28 21:17:00,101.34,101.38,101.34,101.38,24009214.0
2006-07-28 21:18:00,101.38,101.42,101.37,101.415,55640586.0
2006-07-28 21:19:00,101.412,101.412,101.37,101.37,49349288.0
2006-07-28 21:20:00,101.37,101.377,101.37,101.373,31568495.0
2006-07-28 21:21:00,101.385,101.385,101.375,101.385,83054637.0
2006-07-28 21:22:00,101.39,101.395,101.38,101.38,124254304.0
2006-07-28 21:23:00,101.39,101.39,101.375,101.38,16871393.0
2006-07-28 21:24:00,101.368,101.385,101.367,101.367,115090139.0
2006-07-28 21:25:00,101.37,101.386,101.365,101.365,50532879.0
2006-07-28 21:26:00,101.365,101.375,101.36,101.365,78648795.0
2006-07-28 21:27:00,101.355,101.375,101.355,101.375,36379954.0
2006-07-28 21:28:00,101.38,101.38,101.365,101.365,13549059.0
2006-07-28 21:29:00,101.38,101.39,101.374,101.375,50437173.0
2006-07-28 21:30:00,101.368,101.368,101.305,101.305,56395313.0
2006-07-28 21:31:00,101.348,101.365,101.348,101.365,101031506.0
2006-07-28 21:32:00,101.365,101.37,101.36,101.37,81960732.0
2006-07-28 21:33:00,101.365,101.375,101.355,101.363,113807634.0
2006-07-28 21:34:00,101.37,101.385,101.37,101.38,124615975.0
2006-07-28 21:35:00,101.372,101.375,101.363,101.372,69966558.0
2006-07-28 21:36:00,101.38,101.39,101.365,101.39,60797578.0
2006-07-28 21:37:00,101.383,101.389,101.38,101.38,39243202.0
2006-07-28 21:38:00,101.385,101.4,101.38,101.382,32939009.0
2006-07-28 21:39:00,101.382,101.382,101.345,101.365,63684208.0
2006-07-28 21:40:00,101.365,101.37,101.36,101.365,101465784.0
2006-07-28 21:41:00,101.37,101.37,101.34,101.34,59330985.0
2006-07-28 21:42:00,101.335,101.345,101.31,101.31,139985662.0
2006-07-28 21:43:00,101.315,101.34,101.315,101.34,148653607.0
2006-07-28 21:44:00,101.34,101.355,101.336,101.355,30669798.0
2006-07-28 21:45:00,101.343,101.365,101.3,101.3,139952430.0
2006-07-28 21:46:00,101.35,101.37,101.349,101.37,36360552.0
2006-07-28 21:47:00,101.365,101.365,101.33,101.365,51806271.0
2006-07-28 21:48:00,101.355,101.355,101.35,101.35,35422096.0
2006-07-28 21:49:00,101.357,101.36,101.35,101.36,52452275.0
2006-07-28 21:50:00,101.36,101.36,101.346,101.348,29073749.0
2006-07-28 21:51:00,101.345,101.365,101.345,101.365,46568783.0
2006-07-28 21:52:00,101.35,101.37,101.343,101.343,23896343.0
2006-07-28 21:53:00,101.35,101.35,101.31,101.34,50368467.0
2006-07-28 21:54:00,101.343,101.35,101.34,101.345,85582006.0
2006-07-28 21:55:00,101.345,101.35,101.337,101.35,81809759.0
2006-07-28 21:56:00,101.34,101.36,101.337,101.34,189573296.0
2006-07-28 21:57:00,101.34,101.355,101.34,101.345,120188145.0
2006-07-28 21:58:00,101.345,101.355,101.335,101.35,124749339.0
2006-07-28 21:59:00,101.35,101.365,101.35,101.35,23350967.0
2006-07-28 22:00:00,101.35,101.355,101.294,101.355,49930638.0
2006-07-28 22:01:00,101.35,101.365,101.342,101.342,87280609.0
2006-07-28 22:02:00,101.337,101.36,101.337,101.345,99321939.0
2006-07-28 22:03:00,101.345,101.37,101.345,101.37,79319905.0
2006-07-28 22:04:00,101.375,101.375,101.36,101.375,44516706.0
2006-07-28 22:05:00,101.375,101.375,101.357,101.365,96879358.0
2006-07-28 22:06:00,101.37,101.383,101.37,101.38,95418397.0
2006-07-28 22:07:00,101.39,101.405,101.373,101.373,48541974.0
2006-07-28 22:08:00,101.38,101.385,101.35,101.35,60733256.0
2006-07-28 22:09:00,101.355,101.355,101.34,101.34,156895920.0
2006-07-28 22:10:00,101.34,101.365,101.34,101.365,21717493.0
2006-07-28 22:11:00,101.37,101.373,101.345,101.35,149394721.0
2006-07-28 22:12:00,101.353,101.36,101.35,101.35,39706808.0
2006-07-28 22:13:00,101.36,101.37,101.352,101.36,10198643.0
2006-07-28 22:14:00,101.355,101.361,101.345,101.36,18953552.0
2006-07-28 22:15:00,101.355,101.355,101.345,101.345,6102365.0
2006-07-28 22:16:00,101.35,101.35,101.325,101.325,71817952.0
2006-07-28 22:17:00,101.33,101.33,101.31,101.315,104403127.0
2006-07-28 22:18:00,101.305,101.32,101.303,101.32,90552428.0
2006-07-28 22:19:00,101.32,101.335,101.32,101.335,38564994.0
2006-07-28 22:20:00,101.34,101.34,101.33,101.34,112214995.0
2006-07-28 22:21:00,101.34,101.34,101.303,101.325,12461565.0
2006-07-28 22:22:00,101.325,101.36,101.325,101.355,112618966.0
2006-07-28 22:23:00,101.355,101.37,101.355,101.355,84110035.0
2006-07-28 22:24:00,101.357,101.37,101.345,101.345,21275866.0
2006-07-28 22:25:00,101.34,101.355,101.315,101.315,32696176.0
2006-07-28 22:26:00,101.335,101.335,101.303,101.32,10342712.0
2006-07-28 22:27:00,101.32,101.33,101.317,101.325,74779522.0
2006-07-28 22:28:00,101.325,101.34,101.295,101.295,53097569.0
2006-07-28 22:29:00,101.302,101.33,101.28,101.28,42523657.0
2006-07-28 22:30:00,101.272,101.283,101.25,101.27,170331009.0
2006-07-28 22:31:00,101.28,101.28,101.268,101.27,57452571.0
2006-07-28 22:32:00,101.263,101.272,101.245,101.245,25930196.0
2006-07-28 22:33:00,101.255,101.26,101.244,101.26,34851364.0
2006-07-28 22:34:00,101.247,101.285,101.247,101.267,161737288.0
2006-07-28 22:35:00,101.27,101.27,101.248,101.263,202863679.0
2006-07-28 22:36:00,101.26,101.268,101.245,101.245,76319306.0
2006-07-28 22:37:00,101.26,101.26,101.245,101.255,114933505.0
2006-07-28 22:38:00,101.245,101.267,101.24,101.257,72378517.0
2006-07-28 22:39:00,101.255,101.265,101.255,101.26,86661844.0
2006-07-28 22:40:00,101.25,101.27,101.245,101.27,102156052.0
2006-07-28 22:41:00,101.263,101.276,101.255,101.255,104488106.0
2006-07-28 22:42:00,101.25,101.258,101.248,101.25,26689374.0
2006-07-28 22:43:00,101.245,101.255,101.238,101.238,32933626.0
2006-07-28 22:44:00,101.245,101.25,101.24,101.25,39810614.0
2006-07-28 22:45:00,101.25,101.257,101.244,101.255,85619120.0
2006-07-28 22:46:00,101.25,101.275,101.25,101.25,41665283.0
2006-07-28 22:47:00,101.25,101.28,101.23,101.25,110167478.0
2006-07-28 22:48:00,101.2,101.256,101.2,101.24,6108200.0
2006-07-28 22:49:00,101.245,101.25,101.231,101.235,38842114.0
2006-07-28 22:50:00,101.235,101.235,101.235,101.235,92559044.0
2006-07-28 22:51:00,101.24,101.256,101.22,101.247,63326935.0
2006-07-28 22:52:00,101.26,101.26,101.204,101.255,70598342.0
2006-07-28 22:53:00,101.24,101.245,101.235,101.235,161718344.0
2006-07-28 22:54:00,101.245,101.27,101.235,101.25,26143243.0
2006-07-28 22:55:00,101.26,101.285,101.26,101.27,57369141.0
2006-07-28 22:56:00,101.29,101.29,101.265,101.275,97273597.0
2006-07-28 22:57:00,101.275,101.275,101.25,101.27,130971017.0
2006-07-28 22:58:00,101.258,101.278,101.255,101.267,74755833.0
2006-07-28 22:59:00,101.265,101.27,101.265,101.27,6751850.0
2006-07-31 01:05:00,101.27,101.555,101.27,101.555,148687872.0
2006-07-31 01:06:00,101.56,101.56,101.55,101.56,196964700.0
2006-07-31 01:07:00,101.565,101.565,101.53,101.53,150537661.0
2006-07-31 01:08:00,101.53,101.55,101.53,101.54,180857821.0
2006-07-31 01:09:00,101.535,101.553,101.535,101.54,166992245.0
2006-07-31 01:10:00,101.54,101.55,101.54,101.55,27442829.0
2006-07-31 01:11:00,101.543,101.56,101.542,101.56,44920107.0
2006-07-31 01:12:00,101.55,101.562,101.545,101.545,46223316.0
2006-07-31 01:13:00,101.55,101.56,101.548,101.56,188088878.0
2006-07-31 01:14:00,101.565,101.565,101.55,101.56,40429900.0
2006-07-31 01:15:00,101.555,101.57,101.554,101.57,13887529.0
2006-07-31 01:16:00,101.565,101.575,101.56,101.563,155448373.0
2006-07-31 01:17:00,101.565,101.57,101.525,101.56,27690007.0
2006-07-31 01:18:00,101.562,101.563,101.527,101.54,83469511.0
2006-07-31 01:19:00,101.555,101.555,101.524,101.54,64525480.0
2006-07-31 01:20:00,101.525,101.545,101.495,101.525,73894979.0
2006-07-31 01:21:00,101.525,101.546,101.515,101.52,30486916.0
2006-07-31 01:22:00,101.525,101.53,101.518,101.52,27410933.0
2006-07-31 01:23:00,101.535,101.535,101.52,101.522,26481548.0
2006-07-31 01:24:00,101.53,101.55,101.528,101.55,46008451.0
2006-07-31 01:25:00,101.547,101.56,101.53,101.538,86894283.0
2006-07-31 01:26:00,101.535,101.537,101.507,101.537,35831354.0
2006-07-31 01:27:00,101.535,101.54,101.53,101.535,49266309.0
2006-07-31 01:28:00,101.54,101.54,101.518,101.535,99534616.0
2006-07-31 01:29:00,101.54,101.54,101.524,101.535,102779900.0
2006-07-31 01:30:00,101.528,101.54,101.524,101.535,84487580.0
2006-07-31 01:31:00,101.523,101.542,101.523,101.525,39056115.0
2006-07-31 01:32:00,101.525,101.525,101.51,101.51,10041876.0
2006-07-31 01:33:00,101.52,101.52,101.513,101.513,24119490.0
2006-07-31 01:34:00,101.52,101.525,101.475,101.515,26561911.0
2006-07-31 01:35:00,101.512,101.52,101.51,101.52,49581256.0
2006-07-31 01:36:00,101.515,101.519,101.508,101.51,207282687.0
2006-07-31 01:37:00,101.51,101.51,101.485,101.492,82014731.0
2006-07-31 01:38:00,101.445,101.513,101.445,101.513,200369758.0
2006-07-31 01:39:00,101.525,101.527,101.522,101.527,112062884.0
2006-07-31 01:40:00,101.53,101.53,101.5,101.5,30475501.0
2006-07-31 01:41:00,101.498,101.516,101.488,101.5,58242766.0
2006-07-31 01:42:00,101.495,101.52,101.485,101.485,57721399.0
2006-07-31 01:43:00,101.485,101.49,101.472,101.472,76207298.0
2006-07-31 01:44:00,101.475,101.48,101.468,101.468,89802611.0
2006-07-31 01:45:00,101.475,101.485,101.467,101.485,13454205.0
2006-07-31 01:46:00,101.475,101.48,101.467,101.475,57191346.0
2006-07-31 01:47:00,101.47,101.485,101.465,101.485,67881208.0
2006-07-31 01:48:00,101.483,101.495,101.483,101.49,25519372.0
2006-07-31 01:49:00,101.485,101.488,101.474,101.477,41989580.0
2006-07-31 01:50:00,101.473,101.473,101.393,101.43,51476970.0
2006-07-31 01:51:00,101.44,101.454,101.44,101.448,113438980.0
2006-07-31 01:52:00,101.455,101.47,101.443,101.45,19802086.0
2006-07-31 01:53:00,101.453,101.463,101.425,101.425,85613907.0
2006-07-31 01:54:00,101.44,101.455,101.43,101.445,103357501.0
2006-07-31 01:55:00,101.45,101.475,101.45,101.475,47344388.0
2006-07-31 01:56:00,101.47,101.475,101.44,101.44,99258243.0
2006-07-31 01:57:00,101.435,101.435,101.401,101.43,20593938.0
2006-07-31 01:58:00,101.42,101.427,101.39,101.418,68687768.0
2006-07-31 01:59:00,101.425,101.445,101.425,101.44,37177145.0
2006-07-31 02:00:00,101.44,101.455,101.425,101.455,41034377.0
2006-07-31 02:01:00,101.448,101.473,101.44,101.46,70812128.0
2006-07-31 02:02:00,101.47,101.485,101.427,101.455,21857290.0
2006-07-31 02:03:00,101.47,101.472,101.447,101.45,94056895.0
2006-07-31 02:04:00,101.447,101.48,101.445,101.48,11465974.0
2006-07-31 02:05:00,101.47,101.52,101.47,101.51,99929906.0
2006-07-31 02:06:00,101.495,101.502,101.483,101.483,82878905.0
2006-07-31 02:07:00,101.48,101.493,101.45,101.455,18846566.0
2006-07-31 02:08:00,101.448,101.48,101.448,101.48,117140619.0
2006-07-31 02:09:00,101.47,101.495,101.434,101.473,47885553.0
2006-07-31 02:10:00,101.477,101.49,101.453,101.465,43190270.0
2006-07-31 02:11:00,101.47,101.484,101.47,101.483,25291745.0
2006-07-31 02:12:00,101.485,101.485,101.44,101.44,60268027.0
2006-07-31 02:13:00,101.445,101.445,101.431,101.435,63104211.0
2006-07-31 02:14:00,101.445,101.465,101.445,101.465,13848900.0
2006-07-31 02:15:00,101.458,101.475,101.458,101.475,90847357.0
2006-07-31 02:16:00,101.472,101.485,101.472,101.475,72883796.0
2006-07-31 02:17:00,101.475,101.485,101.475,101.485,62652120.0
2006-07-31 02:18:00,101.49,101.49,101.468,101.468,53073416.0
2006-07-31 02:19:00,101.47,101.49,101.47,101.49,30952164.0
2006-07-31 02:20:00,101.487,101.51,101.487,101.495,111228666.0
2006-07-31 02:21:00,101.483,101.497,101.435,101.435,185751136.0
2006-07-31 02:22:00,101.482,101.501,101.482,101.49,75890379.0
2006-07-31 02:23:00,101.49,101.504,101.49,101.495,191520543.0
2006-07-31 02:24:00,101.492,101.5,101.462,101.475,47428025.0
2006-07-31 02:25:00,101.475,101.485,101.435,101.48,25193883.0
2006-07-31 02:26:00,101.473,101.49,101.473,101.48,21970751.0
2006-07-31 02:27:00,101.47,101.475,101.47,101.475,11082525.0
2006-07-31 02:28:00,101.475,101.483,101.475,101.483,39390938.0
2006-07-31 02:29:00,101.485,101.485,101.473,101.473,53204945.0
2006-07-31 02:30:00,101.485,101.49,101.475,101.49,98438752.0
2006-07-31 02:31:00,101.485,101.498,101.475,101.49,95614424.0
2006-07-31 02:32:00,101.485,101.515,101.485,101.515,54305894.0
2006-07-31 02:33:00,101.517,101.52,101.49,101.515,32680914.0
2006-07-31 02:34:00,101.518,101.518,101.5,101.507,93094364.0
2006-07-31 02:35:00,101.51,101.51,101.492,101.5,43018655.0
2006-07-31 02:36:00,101.492,101.515,101.489,101.515,25615735.0
2006-07-31 02:37:00,101.5,101.52,101.498,101.505,27358949.0
2006-07-31 02:38:00,101.5,101.522,101.495,101.505,31710960.0
2006-07-31 02:39:00,101.505,101.511,101.461,101.485,72767090.0
2006-07-31 02:40:00,101.5,101.515,101.49,101.515,66377408.0
2006-07-31 02:41:00,101.5,101.542,101.5,101.542,81728690.0
2006-07-31 02:42:00,101.54,101.544,101.502,101.535,29799836.0
2006-07-31 02:43:00,101.533,101.533,101.515,101.515,89638886.0
2006-07-31 02:44:00,101.52,101.52,101.494,101.495,14246541.0
2006-07-31 02:45:00,101.5,101.515,101.493,101.505,40817669.0
2006-07-31 02:46:00,101.5,101.51,101.498,101.5,193050273.0
2006-07-31 02:47:00,101.505,101.509,101.489,101.49,49638443.0
2006-07-31 02:48:00,101.5,101.513,101.5,101.513,45346362.0
2006-07-31 02:49:00,101.52,101.52,101.515,101.52,25585334.0
2006-07-31 02:50:00,101.52,101.52,101.488,101.505,152741462.0
2006-07-31 02:51:00,101.51,101.51,101.49,101.5,178044709.0
2006-07-31 02:52:00,101.5,101.504,101.495,101.495,137968715.0
2006-07-31 02:53:00,101.49,101.49,101.47,101.47,189389136.0
2006-07-31 02:54:00,101.465,101.478,101.43,101.43,142285044.0
2006-07-31 02:55:00,101.42,101.457,101.415,101.42,100424595.0
2006-07-31 02:56:00,101.42,101.42,101.345,101.355,43874094.0
2006-07-31 02:57:00,101.36,101.363,101.35,101.357,15138678.0
2006-07-31 02:58:00,101.37,101.42,101.37,101.405,15320196.0
2006-07-31 02:59:00,101.41,101.42,101.39,101.39,133925517.0
2006-07-31 03:00:00,101.39,101.42,101.39,101.42,69859576.0
2006-07-31 03:01:00,101.423,101.423,101.39,101.39,143848699.0
2006-07-31 03:02:00,101.395,101.395,101.384,101.385,36870097.0
2006-07-31 03:03:00,101.385,101.385,101.355,101.37,31220639.0
2006-07-31 03:04:00,101.37,101.37,101.325,101.365,13980782.0
2006-07-31 03:05:00,101.353,101.405,101.35,101.365,44973819.0
2006-07-31 03:06:00,101.357,101.371,101.357,101.36,77053733.0
2006-07-31 03:07:00,101.35,101.37,101.35,101.37,77077690.0
2006-07-31 03:08:00,101.357,101.4,101.357,101.38,53748438.0
2006-07-31 03:09:00,101.375,101.382,101.35,101.37,42109224.0
2006-07-31 03:10:00,101.367,101.37,101.317,101.335,44975566.0
2006-07-31 03:11:00,101.33,101.375,101.33,101.375,100262643.0
2006-07-31 03:12:00,101.373,101.39,101.367,101.38,43806424.0
2006-07-31 03:13:00,101.385,101.39,101.365,101.365,44273272.0
2006-07-31 03:14:00,101.365,101.393,101.36,101.38,58128806.0
2006-07-31 03:15:00,101.385,101.403,101.385,101.403,8063536.0
2006-07-31 03:16:00,101.405,101.445,101.383,101.435,77087589.0
2006-07-31 03:17:00,101.435,101.443,101.423,101.443,55109455.0
2006-07-31 03:18:00,101.45,101.453,101.362,101.425,41353060.0
2006-07-31 03:19:00,101.425,101.438,101.424,101.425,103023799.0
2006-07-31 03:20:00,101.42,101.435,101.42,101.433,42639360.0
2006-07-31 03:21:00,101.427,101.45,101.425,101.435,63446695.0
2006-07-31 03:22:00,101.437,101.437,101.413,101.413,163163921.0
2006-07-31 03:23:00,101.425,101.435,101.415,101.415,32563402.0
2006-07-31 03:24:00,101.415,101.415,101.4,101.4,25878218.0
2006-07-31 03:25:00,101.405,101.405,101.39,101.395,40968794.0
2006-07-31 03:26:00,101.4,101.41,101.4,101.41,64370695.0
2006-07-31 03:27:00,101.41,101.41,101.393,101.395,72280411.0
2006-07-31 03:28:00,101.4,101.415,101.39,101.395,142124130.0
2006-07-31 03:29:00,101.398,101.398,101.395,101.395,5643855.0
2006-07-31 03:30:00,101.393,101.4,101.37,101.393,41036079.0
2006-07-31 03:31:00,101.393,101.4,101.39,101.4,56631386.0
2006-07-31 03:32:00,101.4,101.423,101.4,101.403,27069676.0
2006-07-31 03:33:00,101.41,101.41,101.41,101.41,2225876.0
2006-07-31 03:34:00,101.405,101.405,101.385,101.4,62827339.0
2006-07-31 03:35:00,101.395,101.4,101.352,101.4,170224036.0
2006-07-31 03:36:00,101.4,101.411,101.39,101.39,66670944.0
2006-07-31 03:37:00,101.398,101.401,101.39,101.39,74499820.0
2006-07-31 03:38:00,101.39,101.39,101.36,101.36,133045723.0
2006-07-31 03:39:00,101.385,101.415,101.385,101.415,75719071.0
2006-07-31 03:40:00,101.42,101.42,101.4,101.42,55753826.0
2006-07-31 03:41:00,101.407,101.42,101.407,101.42,119087504.0
2006-07-31 03:42:00,101.42,101.42,101.407,101.415,18120718.0
2006-07-31 03:43:00,101.407,101.43,101.407,101.43,56008766.0
2006-07-31 03:44:00,101.422,101.424,101.409,101.41,140639148.0
2006-07-31 03:45:00,101.415,101.43,101.412,101.42,74303084.0
2006-07-31 03:46:00,101.425,101.435,101.415,101.415,10942230.0
2006-07-31 03:47:00,101.415,101.42,101.41,101.415,21539390.0
2006-07-31 03:48:00,101.41,101.433,101.41,101.42,109417893.0
2006-07-31 03:49:00,101.407,101.425,101.407,101.425,75371728.0
2006-07-31 03:50:00,101.425,101.43,101.415,101.43,94964736.0
2006-07-31 03:51:00,101.425,101.442,101.418,101.42,36371066.0
2006-07-31 03:52:00,101.415,101.415,101.41,101.415,35798133.0
2006-07-31 03:53:00,101.415,101.443,101.405,101.405,36000381.0
2006-07-31 03:54:00,101.415,101.44,101.415,101.42,114222059.0
2006-07-31 03:55:00,101.427,101.427,101.411,101.415,70616460.0
2006-07-31 03:56:00,101.407,101.43,101.407,101.425,75920853.0
2006-07-31 03:57:00,101.42,101.44,101.41,101.41,163158637.0
2006-07-31 03:58:00,101.41,101.435,101.41,101.43,62947069.0
2006-07-31 03:59:00,101.42,101.433,101.405,101.415,75736725.0
2006-07-31 04:00:00,101.42,101.43,101.403,101.403,51740175.0
2006-07-31 04:01:00,101.4,101.401,101.4,101.4,9305389.0
2006-07-31 04:02:00,101.39,101.405,101.39,101.405,179045123.0
2006-07-31 04:03:00,101.41,101.42,101.405,101.405,11279213.0
2006-07-31 04:04:00,101.405,101.405,101.387,101.39,62863554.0
2006-07-31 04:05:00,101.4,101.412,101.396,101.403,43514444.0
2006-07-31 04:06:00,101.405,101.405,101.38,101.38,30596250.0
2006-07-31 04:07:00,101.383,101.4,101.383,101.385,44995191.0
2006-07-31 04:08:00,101.375,101.4,101.375,101.4,115814617.0
2006-07-31 04:09:00,101.405,101.405,101.392,101.393,34099959.0
2006-07-31 04:10:00,101.395,101.4,101.39,101.395,30044217.0
2006-07-31 04:11:00,101.405,101.405,101.388,101.395,22518007.0
2006-07-31 04:12:00,101.393,101.393,101.393,101.393,8988276.0
2006-07-31 04:13:00,101.4,101.4,101.34,101.395,17189785.0
2006-07-31 04:14:00,101.4,101.4,101.388,101.39,86315562.0
2006-07-31 04:15:00,101.395,101.395,101.374,101.385,90619988.0
2006-07-31 04:16:00,101.38,101.411,101.38,101.39,40732745.0
2006-07-31 04:17:00,101.397,101.398,101.38,101.38,21489841.0
2006-07-31 04:18:00,101.39,101.39,101.37,101.373,12168581.0
2006-07-31 04:19:00,101.375,101.386,101.355,101.355,25181542.0
2006-07-31 04:20:00,101.36,101.37,101.347,101.347,48085758.0
2006-07-31 04:21:00,101.36,101.365,101.317,101.353,17292953.0
2006-07-31 04:22:00,101.36,101.368,101.355,101.36,61204606.0
2006-07-31 04:23:00,101.355,101.376,101.351,101.37,39220986.0
2006-07-31 04:24:00,101.365,101.37,101.365,101.365,65514361.0
2006-07-31 04:25:00,101.36,101.37,101.36,101.37,79987798.0
2006-07-31 04:26:00,101.37,101.375,101.355,101.355,44018094.0
2006-07-31 04:27:00,101.365,101.37,101.36,101.37,112984525.0
2006-07-31 04:28:00,101.36,101.372,101.355,101.355,44620850.0
2006-07-31 04:29:00,101.365,101.365,101.35,101.35,122277031.0
2006-07-31 04:30:00,101.353,101.365,101.352,101.352,90935364.0
2006-07-31 04:31:00,101.353,101.367,101.353,101.355,48240577.0
2006-07-31 04:32:00,101.36,101.371,101.36,101.36,63588405.0
2006-07-31 04:33:00,101.37,101.37,101.346,101.353,90392980.0
2006-07-31 04:34:00,101.355,101.365,101.347,101.353,137115643.0
2006-07-31 04:35:00,101.355,101.355,101.3,101.31,48061513.0
2006-07-31 04:36:00,101.315,101.315,101.303,101.31,63564421.0
2006-07-31 04:37:00,101.32,101.32,101.305,101.305,1778340.0
2006-07-31 04:38:00,101.31,101.32,101.31,101.31,48070866.0
2006-07-31 04:39:00,101.305,101.31,101.305,101.31,117565610.0
2006-07-31 04:40:00,101.29,101.325,101.29,101.325,1485715.0
2006-07-31 04:41:00,101.325,101.345,101.325,101.325,24858136.0
2006-07-31 04:42:00,101.34,101.34,101.321,101.323,21658655.0
2006-07-31 04:43:00,101.325,101.325,101.315,101.315,6058534.0
2006-07-31 04:44:00,101.315,101.333,101.315,101.323,88926545.0
2006-07-31 04:45:00,101.33,101.33,101.33,101.33,580224.0
2006-07-31 04:46:00,101.33,101.33,101.31,101.325,38132672.0
2006-07-31 04:47:00,101.335,101.335,101.31,101.327,38642373.0
2006-07-31 04:48:00,101.323,101.324,101.319,101.32,32902983.0
2006-07-31 04:49:00,101.305,101.33,101.305,101.325,99555202.0
2006-07-31 04:50:00,101.31,101.31,101.31,101.31,24246876.0
2006-07-31 04:51:00,101.31,101.31,101.298,101.298,7100946.0
2006-07-31 04:52:00,101.305,101.313,101.305,101.305,69668319.0
2006-07-31 04:53:00,101.305,101.324,101.3,101.3,23801379.0
2006-07-31 04:54:00,101.305,101.305,101.295,101.295,31088076.0
2006-07-31 04:55:00,101.292,101.295,101.266,101.295,61689997.0
2006-07-31 04:56:00,101.29,101.3,101.29,101.3,69926035.0
2006-07-31 04:57:00,101.295,101.308,101.285,101.285,75181946.0
2006-07-31 04:58:00,101.292,101.302,101.285,101.285,30354981.0
2006-07-31 04:59:00,101.29,101.313,101.245,101.283,125013754.0
2006-07-31 05:00:00,101.29,101.29,101.285,101.285,6185845.0
2006-07-31 05:01:00,101.287,101.287,101.248,101.248,70411449.0
2006-07-31 05:02:00,101.26,101.261,101.225,101.235,125331119.0
2006-07-31 05:03:00,101.245,101.255,101.235,101.25,106496164.0
2006-07-31 05:04:00,101.23,101.25,101.215,101.24,54972345.0
2006-07-31 05:05:00,101.23,101.248,101.23,101.235,28050690.0
2006-07-31 05:06:00,101.225,101.252,101.225,101.24,171711980.0
2006-07-31 05:07:00,101.255,101.27,101.208,101.26,65752395.0
2006-07-31 05:08:00,101.247,101.27,101.227,101.27,58941672.0
2006-07-31 05:09:00,101.265,101.265,101.255,101.255,85150916.0
2006-07-31 05:10:00,101.255,101.275,101.238,101.275,36263759.0
2006-07-31 05:11:00,101.27,101.27,101.22,101.22,6632137.0
2006-07-31 05:12:00,101.265,101.265,101.26,101.26,71590675.0
2006-07-31 05:13:00,101.27,101.275,101.26,101.26,39317998.0
2006-07-31 05:14:00,101.265,101.27,101.257,101.26,93470653.0
2006-07-31 05:15:00,101.27,101.283,101.269,101.275,40810469.0
2006-07-31 05:16:00,101.268,101.285,101.268,101.275,31008029.0
2006-07-31 05:17:00,101.28,101.3,101.28,101.29,26135307.0
2006-07-31 05:18:00,101.285,101.288,101.28,101.283,111811779.0
2006-07-31 05:19:00,101.29,101.29,101.27,101.28,105445966.0
2006-07-31 05:20:00,101.29,101.295,101.28,101.285,86861626.0
2006-07-31 05:21:00,101.287,101.311,101.285,101.285,71853985.0
2006-07-31 05:22:00,101.295,101.305,101.29,101.29,104923774.0
2006-07-31 05:23:00,101.275,101.288,101.27,101.27,73895531.0
2006-07-31 05:24:00,101.273,101.286,101.273,101.28,191851409.0
2006-07-31 05:25:00,101.277,101.28,101.267,101.267,155621365.0
2006-07-31 05:26:00,101.28,101.284,101.265,101.275,37840786.0
2006-07-31 05:27:00,101.265,101.281,101.263,101.263,27477160.0
2006-07-31 05:28:00,101.27,101.276,101.26,101.26,54514253.0
2006-07-31 05:29:00,101.25,101.26,101.222,101.222,178712634.0
2006-07-31 05:30:00,101.22,101.232,101.2,101.232,43018368.0
2006-07-31 05:31:00,101.225,101.225,101.21,101.215,58593652.0
2006-07-31 05:32:00,101.215,101.23,101.213,101.22,71137294.0
2006-07-31 05:33:00,101.22,101.225,101.203,101.225,9797019.0
2006-07-31 05:34:00,101.205,101.205,101.145,101.18,31670066.0
2006-07-31 05:35:00,101.18,101.18,101.167,101.167,4578436.0
2006-07-31 05:36:00,101.165,101.18,101.15,101.165,87569006.0
2006-07-31 05:37:00,101.175,101.215,101.165,101.215,124744086.0
2006-07-31 05:38:00,101.215,101.23,101.17,101.23,11378347.0
2006-07-31 05:39:00,101.23,101.238,101.226,101.23,117687463.0
2006-07-31 05:40:00,101.225,101.25,101.225,101.23,42295452.0
2006-07-31 05:41:00,101.23,101.241,101.228,101.235,98834778.0
2006-07-31 05:42:00,101.21,101.224,101.2,101.2,98493518.0
2006-07-31 05:43:00,101.195,101.21,101.185,101.21,70728728.0
2006-07-31 05:44:00,101.205,101.205,101.195,101.195,6093226.0
2006-07-31 05:45:00,101.2,101.2,101.19,101.195,19865372.0
2006-07-31 05:46:00,101.2,101.2,101.182,101.19,10344500.0
2006-07-31 05:47:00,101.18,101.187,101.17,101.183,43562051.0
2006-07-31 05:48:00,101.18,101.203,101.18,101.2,84929886.0
2006-07-31 05:49:00,101.195,101.205,101.19,101.19,23672872.0
2006-07-31 05:50:00,101.19,101.19,101.185,101.185,152148875.0
2006-07-31 05:51:00,101.18,101.181,101.165,101.18,62328878.0
2006-07-31 05:52:00,101.173,101.181,101.17,101.17,46963986.0
2006-07-31 05:53:00,101.16,101.18,101.16,101.17,98187276.0
2006-07-31 05:54:00,101.165,101.166,101.157,101.165,90499170.0
2006-07-31 05:55:00,101.165,101.19,101.141,101.175,44282011.0
2006-07-31 05:56:00,101.17,101.189,101.17,101.185,79871017.0
2006-07-31 05:57:00,101.185,101.19,101.177,101.177,92143928.0
2006-07-31 05:58:00,101.19,101.19,101.18,101.18,5439506.0
2006-07-31 05:59:00,101.185,101.189,101.146,101.18,55257460.0
2006-07-31 06:00:00,101.18,101.19,101.178,101.19,24190373.0
2006-07-31 06:01:00,101.19,101.215,101.175,101.205,138012325.0
2006-07-31 06:02:00,101.205,101.22,101.175,101.19,110102734.0
2006-07-31 06:03:00,101.19,101.197,101.19,101.19,173522466.0
2006-07-31 06:04:00,101.2,101.21,101.2,101.205,86342758.0
2006-07-31 06:05:00,101.205,101.208,101.185,101.193,82045830.0
2006-07-31 06:06:00,101.19,101.21,101.19,101.21,52368962.0
2006-07-31 06:07:00,101.203,101.203,101.167,101.167,17182185.0
2006-07-31 06:08:00,101.185,101.19,101.175,101.175,45966621.0
2006-07-31 06:09:00,101.178,101.18,101.168,101.17,32008974.0
2006-07-31 06:10:00,101.17,101.17,101.157,101.157,50459138.0
2006-07-31 06:11:00,101.15,101.165,101.15,101.165,35787127.0
2006-07-31 06:12:00,101.175,101.178,101.17,101.175,50131868.0
2006-07-31 06:13:00,101.17,101.18,101.155,101.16,35563920.0
2006-07-31 06:14:00,101.11,101.163,101.11,101.163,62476243.0
2006-07-31 06:15:00,101.175,101.187,101.17,101.17,31501435.0
2006-07-31 06:16:00,101.17,101.17,101.153,101.165,141024200.0
2006-07-31 06:17:00,101.16,101.175,101.155,101.155,152856149.0
2006-07-31 06:18:00,101.16,101.16,101.145,101.15,63892939.0
2006-07-31 06:19:00,101.145,101.145,101.12,101.135,111562159.0
2006-07-31 06:20:00,101.135,101.138,101.122,101.122,70121349.0
2006-07-31 06:21:00,101.122,101.153,101.122,101.135,31708711.0
2006-07-31 06:22:00,101.13,101.143,101.118,101.143,39341556.0
2006-07-31 06:23:00,101.15,101.155,101.148,101.15,60213508.0
2006-07-31 06:24:00,101.152,101.152,101.13,101.132,65316058.0
2006-07-31 06:25:00,101.14,101.14,101.13,101.14,114811104.0
2006-07-31 06:26:00,101.133,101.148,101.121,101.125,104573769.0
2006-07-31 06:27:00,101.13,101.145,101.13,101.145,76185842.0
2006-07-31 06:28:00,101.145,101.153,101.143,101.143,108752970.0
2006-07-31 06:29:00,101.095,101.168,101.095,101.168,58507428.0
2006-07-31 06:30:00,101.165,101.18,101.163,101.18,49288745.0
2006-07-31 06:31:00,101.165,101.18,101.165,101.18,13278184.0
2006-07-31 06:32:00,101.175,101.175,101.165,101.165,34421377.0
2006-07-31 06:33:00,101.175,101.185,101.17,101.175,76417406.0
2006-07-31 06:34:00,101.175,101.175,101.15,101.15,52430876.0
2006-07-31 06:35:00,101.147,101.167,101.147,101.148,118661859.0
2006-07-31 06:36:00,101.16,101.168,101.16,101.16,18634185.0
2006-07-31 06:37:00,101.15,101.175,101.15,101.17,117033347.0
2006-07-31 06:38:00,101.165,101.167,101.145,101.165,85800245.0
2006-07-31 06:39:00,101.153,101.17,101.153,101.16,31071355.0
2006-07-31 06:40:00,101.16,101.177,101.157,101.162,50095715.0
2006-07-31 06:41:00,101.165,101.17,101.16,101.17,46451557.0
2006-07-31 06:42:00,101.17,101.18,101.167,101.18,22373698.0
2006-07-31 06:43:00,101.172,101.19,101.17,101.17,55264320.0
2006-07-31 06:44:00,101.175,101.18,101.17,101.18,91235160.0
2006-07-31 06:45:00,101.18,101.185,101.165,101.165,33563164.0
2006-07-31 06:46:00,101.175,101.175,101.143,101.15,34672642.0
2006-07-31 06:47:00,101.148,101.175,101.148,101.175,9551455.0
2006-07-31 06:48:00,101.168,101.175,101.145,101.175,24774282.0
2006-07-31 06:49:00,101.167,101.18,101.165,101.165,79436370.0
2006-07-31 06:50:00,101.185,101.185,101.167,101.18,61478969.0
2006-07-31 06:51:00,101.175,101.19,101.175,101.175,32123249.0
2006-07-31 06:52:00,101.17,101.18,101.17,101.175,44303416.0
2006-07-31 06:53:00,101.172,101.182,101.163,101.163,54208937.0
2006-07-31 06:54:00,101.16,101.16,101.145,101.153,84767909.0
2006-07-31 06:55:00,101.155,101.175,101.155,101.158,117036631.0
2006-07-31 06:56:00,101.17,101.175,101.12,101.167,66991856.0
2006-07-31 06:57:00,101.163,101.163,101.16,101.16,29772253.0
2006-07-31 06:58:00,101.165,101.165,101.15,101.152,22404093.0
2006-07-31 06:59:00,101.155,101.158,101.153,101.158,96987015.0
2006-07-31 07:00:00,101.16,101.16,101.153,101.155,64469660.0
2006-07-31 07:01:00,101.152,101.16,101.152,101.16,33622747.0
2006-07-31 07:02:00,101.15,101.151,101.135,101.145,113338514.0
2006-07-31 07:03:00,101.15,101.15,101.127,101.13,198978456.0
2006-07-31 07:04:00,101.138,101.138,101.115,101.135,20192403.0
2006-07-31 07:05:00,101.128,101.13,101.108,101.13,43202401.0
2006-07-31 07:06:00,101.127,101.14,101.125,101.14,12933163.0
2006-07-31 07:07:00,101.14,101.148,101.102,101.14,17639375.0
2006-07-31 07:08:00,101.15,101.155,101.148,101.148,39676629.0
2006-07-31 07:09:00,101.142,101.142,101.133,101.133,134490554.0
2006-07-31 07:10:00,101.09,101.145,101.09,101.13,89210709.0
2006-07-31 07:11:00,101.13,101.141,101.114,101.12,107146485.0
2006-07-31 07:12:00,101.123,101.135,101.12,101.12,23453539.0
2006-07-31 07:13:00,101.12,101.125,101.09,101.125,91415639.0
2006-07-31 07:14:00,101.125,101.13,101.115,101.13,34464635.0
2006-07-31 07:15:00,101.135,101.143,101.135,101.14,80650639.0
2006-07-31 07:16:00,101.14,101.15,101.133,101.135,39265091.0
2006-07-31 07:17:00,101.13,101.145,101.13,101.145,21886804.0
2006-07-31 07:18:00,101.15,101.15,101.13,101.14,34623448.0
2006-07-31 07:19:00,101.135,101.136,101.12,101.12,69673422.0
2006-07-31 07:20:00,101.12,101.13,101.114,101.115,56535133.0
2006-07-31 07:21:00,101.115,101.12,101.104,101.12,42940206.0
2006-07-31 07:22:00,101.12,101.145,101.12,101.135,60908249.0
2006-07-31 07:23:00,101.14,101.14,101.125,101.127,44227152.0
2006-07-31 07:24:00,101.145,101.145,101.115,101.115,44307608.0
2006-07-31 07:25:00,101.11,101.15,101.095,101.125,72401410.0
2006-07-31 07:26:00,101.13,101.16,101.127,101.132,30299102.0
2006-07-31 07:27:00,101.135,101.16,101.135,101.15,19196205.0
2006-07-31 07:28:00,101.145,101.175,101.145,101.155,56732471.0
2006-07-31 07:29:00,101.155,101.167,101.155,101.163,29239829.0
2006-07-31 07:30:00,101.16,101.167,101.16,101.162,19905871.0
2006-07-31 07:31:00,101.165,101.175,101.145,101.16,66072472.0
2006-07-31 07:32:00,101.158,101.173,101.158,101.173,8600934.0
2006-07-31 07:33:00,101.155,101.175,101.155,101.175,151121612.0
2006-07-31 07:34:00,101.173,101.18,101.148,101.18,22130382.0
2006-07-31 07:35:00,101.172,101.172,101.135,101.135,22411327.0
2006-07-31 07:36:00,101.135,101.158,101.13,101.13,199972432.0
2006-07-31 07:37:00,101.13,101.156,101.125,101.13,111339280.0
2006-07-31 07:38:00,101.138,101.14,101.123,101.13,109740656.0
2006-07-31 07:39:00,101.127,101.13,101.1,101.1,120555546.0
2006-07-31 07:40:00,101.105,101.14,101.105,101.13,178882311.0
2006-07-31 07:41:00,101.125,101.126,101.11,101.11,5561785.0
2006-07-31 07:42:00,101.11,101.11,101.09,101.097,20561898.0
2006-07-31 07:43:00,101.1,101.105,101.085,101.1,39760113.0
2006-07-31 07:44:00,101.105,101.108,101.088,101.09,62933700.0
2006-07-31 07:45:00,101.09,101.1,101.09,101.095,68371722.0
2006-07-31 07:46:00,101.1,101.11,101.099,101.11,69215399.0
2006-07-31 07:47:00,101.11,101.11,101.092,101.095,75332167.0
2006-07-31 07:48:00,101.09,101.115,101.08,101.105,34999492.0
2006-07-31 07:49:00,101.11,101.115,101.095,101.115,119665858.0
2006-07-31 07:50:00,101.113,101.113,101.079,101.085,49582727.0
2006-07-31 07:51:00,101.085,101.092,101.065,101.085,73532205.0
2006-07-31 07:52:00,101.07,101.102,101.07,101.1,51758341.0
2006-07-31 07:53:00,101.102,101.125,101.102,101.105,169766157.0
2006-07-31 07:54:00,101.11,101.119,101.108,101.115,93181165.0
2006-07-31 07:55:00,101.11,101.145,101.11,101.145,51561084.0
2006-07-31 07:56:00,101.145,101.145,101.125,101.135,46141524.0
2006-07-31 07:57:00,101.135,101.135,101.102,101.105,65089892.0
2006-07-31 07:58:00,101.115,101.126,101.115,101.115,16446356.0
2006-07-31 07:59:00,101.112,101.125,101.09,101.09,125278675.0
2006-07-31 08:00:00,101.1,101.1,101.08,101.08,17793272.0
2006-07-31 08:01:00,101.08,101.1,101.055,101.07,76265543.0
2006-07-31 08:02:00,101.07,101.075,101.065,101.065,46894663.0
2006-07-31 08:03:00,101.07,101.083,101.07,101.08,27319796.0
2006-07-31 08:04:00,101.075,101.093,101.07,101.07,70262865.0
2006-07-31 08:05:00,101.07,101.077,101.047,101.047,64188933.0
2006-07-31 08:06:00,101.053,101.054,101.05,101.05,191414609.0
2006-07-31 08:07:00,101.055,101.059,101.043,101.045,37230315.0
2006-07-31 08:08:00,101.05,101.065,101.049,101.065,41673994.0
2006-07-31 08:09:00,101.063,101.069,101.055,101.055,72751922.0
2006-07-31 08:10:00,101.055,101.075,101.055,101.06,103868223.0
2006-07-31 08:11:00,101.06,101.078,101.06,101.06,52078365.0
2006-07-31 08:12:00,101.055,101.075,101.018,101.075,15179297.0
2006-07-31 08:13:00,101.08,101.09,101.063,101.063,9687923.0
2006-07-31 08:14:00,101.067,101.067,101.005,101.005,35227026.0
2006-07-31 08:15:00,101.055,101.057,101.037,101.037,137938391.0
2006-07-31 08:16:00,101.035,101.061,101.035,101.055,36058833.0
2006-07-31 08:17:00,101.055,101.055,101.035,101.04,60060555.0
2006-07-31 08:18:00,101.045,101.075,101.045,101.075,13544067.0
2006-07-31 08:19:00,101.065,101.085,101.065,101.085,104748283.0
2006-07-31 08:20:00,101.09,101.09,101.05,101.07,21716430.0
2006-07-31 08:21:00,101.07,101.09,101.07,101.075,61700749.0
2006-07-31 08:22:00,101.067,101.085,101.067,101.08,63262786.0
2006-07-31 08:23:00,101.08,101.08,101.043,101.055,169137446.0
2006-07-31 08:24:00,101.053,101.06,101.045,101.06,120499313.0
2006-07-31 08:25:00,101.063,101.064,101.031,101.053,101888909.0
2006-07-31 08:26:00,101.05,101.063,101.05,101.063,100172931.0
2006-07-31 08:27:00,101.07,101.085,101.07,101.075,93246060.0
2006-07-31 08:28:00,101.075,101.092,101.075,101.09,201980199.0
2006-07-31 08:29:00,101.092,101.121,101.092,101.12,88569873.0
2006-07-31 08:30:00,101.115,101.115,101.057,101.095,119537664.0
2006-07-31 08:31:00,101.095,101.105,101.095,101.105,95866830.0
2006-07-31 08:32:00,101.11,101.123,101.095,101.123,135020207.0
2006-07-31 08:33:00,101.125,101.137,101.105,101.105,143880655.0
2006-07-31 08:34:00,101.115,101.115,101.092,101.1,24178890.0
2006-07-31 08:35:00,101.1,101.12,101.1,101.12,44378768.0
2006-07-31 08:36:00,101.115,101.141,101.115,101.12,54414981.0
2006-07-31 08:37:00,101.125,101.145,101.125,101.145,89342925.0
2006-07-31 08:38:00,101.14,101.18,101.14,101.17,65427225.0
2006-07-31 08:39:00,101.165,101.17,101.127,101.17,147598534.0
2006-07-31 08:40:00,101.17,101.173,101.155,101.173,55474018.0
2006-07-31 08:41:00,101.185,101.185,101.165,101.175,109278699.0
2006-07-31 08:42:00,101.175,101.178,101.161,101.173,95088352.0
2006-07-31 08:43:00,101.15,101.193,101.147,101.185,137261155.0
2006-07-31 08:44:00,101.19,101.198,101.19,101.193,44154334.0
2006-07-31 08:45:00,101.2,101.2,101.16,101.175,45010106.0
2006-07-31 08:46:00,101.17,101.205,101.17,101.205,169461080.0
2006-07-31 08:47:00,101.215,101.22,101.2,101.22,28042471.0
2006-07-31 08:48:00,101.225,101.225,101.181,101.22,36558675.0
2006-07-31 08:49:00,101.215,101.217,101.187,101.205,118201302.0
2006-07-31 08:50:00,101.205,101.226,101.195,101.22,35214313.0
2006-07-31 08:51:00,101.215,101.265,101.215,101.247,77380083.0
2006-07-31 08:52:00,101.26,101.266,101.255,101.255,36858147.0
2006-07-31 08:53:00,101.253,101.29,101.253,101.285,109370831.0
2006-07-31 08:54:00,101.285,101.3,101.275,101.275,124718507.0
2006-07-31 08:55:00,101.26,101.277,101.254,101.265,68623934.0
2006-07-31 08:56:00,101.265,101.27,101.253,101.26,121986885.0
2006-07-31 08:57:00,101.26,101.26,101.24,101.24,63767146.0
2006-07-31 08:58:00,101.243,101.272,101.243,101.265,53103056.0
2006-07-31 08:59:00,101.263,101.28,101.255,101.26,126752493.0
2006-07-31 09:00:00,101.26,101.27,101.245,101.27,8221894.0
2006-07-31 09:01:00,101.267,101.29,101.265,101.29,80366758.0
2006-07-31 09:02:00,101.285,101.31,101.282,101.31,29339219.0
2006-07-31 09:03:00,101.31,101.31,101.285,101.29,71754773.0
2006-07-31 09:04:00,101.3,101.32,101.3,101.31,74038895.0
2006-07-31 09:05:00,101.305,101.327,101.288,101.327,47065864.0
2006-07-31 09:06:00,101.32,101.325,101.302,101.318,52270145.0
2006-07-31 09:07:00,101.31,101.345,101.31,101.345,127589564.0
2006-07-31 09:08:00,101.325,101.376,101.3,101.325,57915322.0
2006-07-31 09:09:00,101.325,101.34,101.308,101.34,61033731.0
2006-07-31 09:10:00,101.34,101.34,101.32,101.33,139850566.0
2006-07-31 09:11:00,101.33,101.351,101.33,101.34,38376928.0
2006-07-31 09:12:00,101.35,101.39,101.35,101.375,101812711.0
2006-07-31 09:13:00,101.325,101.38,101.325,101.37,80809491.0
2006-07-31 09:14:00,101.373,101.39,101.37,101.37,73953334.0
2006-07-31 09:15:00,101.37,101.37,101.345,101.345,52805485.0
2006-07-31 09:16:00,101.35,101.365,101.335,101.355,82013853.0
2006-07-31 09:17:00,101.36,101.375,101.353,101.375,80391676.0
2006-07-31 09:18:00,101.363,101.372,101.36,101.36,54528910.0
2006-07-31 09:19:00,101.36,101.365,101.34,101.34,60185091.0
2006-07-31 09:20:00,101.345,101.36,101.33,101.335,174945848.0
2006-07-31 09:21:00,101.335,101.346,101.33,101.33,100232998.0
2006-07-31 09:22:00,101.32,101.33,101.318,101.318,39671980.0
2006-07-31 09:23:00,101.33,101.33,101.315,101.32,54433156.0
2006-07-31 09:24:00,101.315,101.315,101.308,101.31,29411603.0
2006-07-31 09:25:00,101.325,101.325,101.29,101.29,34657945.0
2006-07-31 09:26:00,101.28,101.29,101.279,101.28,63091104.0
2006-07-31 09:27:00,101.285,101.296,101.265,101.285,81779890.0
2006-07-31 09:28:00,101.29,101.297,101.287,101.287,104507027.0
2006-07-31 09:29:00,101.292,101.313,101.28,101.28,98536378.0
2006-07-31 09:30:00,101.283,101.29,101.28,101.29,150085927.0
2006-07-31 09:31:00,101.287,101.3,101.28,101.3,104855142.0
2006-07-31 09:32:00,101.293,101.31,101.293,101.3,55125993.0
2006-07-31 09:33:00,101.29,101.365,101.29,101.35,27943473.0
2006-07-31 09:34:00,101.36,101.371,101.35,101.35,47057050.0
2006-07-31 09:35:00,101.35,101.395,101.35,101.39,128150688.0
2006-07-31 09:36:00,101.39,101.395,101.37,101.395,13844658.0
2006-07-31 09:37:00,101.395,101.396,101.375,101.375,51015871.0
2006-07-31 09:38:00,101.37,101.435,101.37,101.435,58259349.0
2006-07-31 09:39:00,101.43,101.446,101.43,101.445,74594684.0
2006-07-31 09:40:00,101.43,101.44,101.415,101.44,29750786.0
2006-07-31 09:41:00,101.435,101.495,101.435,101.47,95984146.0
2006-07-31 09:42:00,101.468,101.49,101.443,101.455,141955760.0
2006-07-31 09:43:00,101.447,101.465,101.417,101.417,87190862.0
2006-07-31 09:44:00,101.42,101.431,101.385,101.42,46423851.0
2006-07-31 09:45:00,101.417,101.43,101.373,101.373,101803785.0
2006-07-31 09:46:00,101.385,101.4,101.383,101.4,51956695.0
2006-07-31 09:47:00,101.4,101.4,101.37,101.39,102462954.0
2006-07-31 09:48:00,101.385,101.385,101.37,101.385,60151695.0
2006-07-31 09:49:00,101.39,101.425,101.39,101.405,53483490.0
2006-07-31 09:50:00,101.41,101.435,101.385,101.425,107931203.0
2006-07-31 09:51:00,101.415,101.438,101.4,101.4,82738543.0
2006-07-31 09:52:00,101.41,101.425,101.378,101.425,72489126.0
2006-07-31 09:53:00,101.425,101.47,101.425,101.45,38278765.0
2006-07-31 09:54:00,101.437,101.495,101.405,101.445,76932294.0
2006-07-31 09:55:00,101.433,101.462,101.433,101.437,34324293.0
2006-07-31 09:56:00,101.445,101.445,101.433,101.435,13931355.0
2006-07-31 09:57:00,101.425,101.435,101.412,101.435,103038118.0
2006-07-31 09:58:00,101.432,101.435,101.366,101.4,44840141.0
2006-07-31 09:59:00,101.41,101.45,101.41,101.45,56011584.0
2006-07-31 10:00:00,101.437,101.485,101.437,101.485,19770741.0
2006-07-31 10:01:00,101.485,101.485,101.45,101.45,132954469.0
2006-07-31 10:02:00,101.45,101.505,101.45,101.505,47982032.0
2006-07-31 10:03:00,101.5,101.525,101.47,101.49,55681106.0
2006-07-31 10:04:00,101.49,101.509,101.49,101.5,84871378.0
2006-07-31 10:05:00,101.497,101.498,101.46,101.46,146375778.0
2006-07-31 10:06:00,101.46,101.471,101.45,101.45,60546014.0
2006-07-31 10:07:00,101.46,101.473,101.445,101.453,131173125.0
2006-07-31 10:08:00,101.455,101.47,101.455,101.46,104179132.0
2006-07-31 10:09:00,101.465,101.482,101.465,101.472,73909361.0
2006-07-31 10:10:00,101.475,101.495,101.475,101.495,37302593.0
2006-07-31 10:11:00,101.49,101.5,101.473,101.485,69415562.0
2006-07-31 10:12:00,101.485,101.485,101.46,101.46,72683590.0
2006-07-31 10:13:00,101.475,101.475,101.457,101.465,37231288.0
2006-07-31 10:14:00,101.455,101.475,101.455,101.463,39735841.0
2006-07-31 10:15:00,101.475,101.49,101.475,101.475,59984448.0
2006-07-31 10:16:00,101.48,101.51,101.48,101.5,36121125.0
2006-07-31 10:17:00,101.49,101.49,101.475,101.475,90384758.0
2006-07-31 10:18:00,101.473,101.483,101.471,101.475,29786684.0
2006-07-31 10:19:00,101.47,101.47,101.441,101.465,12473642.0
2006-07-31 10:20:00,101.46,101.46,101.438,101.44,141338142.0
2006-07-31 10:21:00,101.405,101.47,101.405,101.465,16581597.0
2006-07-31 10:22:00,101.455,101.458,101.45,101.45,45439488.0
2006-07-31 10:23:00,101.44,101.46,101.44,101.46,33431505.0
2006-07-31 10:24:00,101.455,101.463,101.445,101.46,41238541.0
2006-07-31 10:25:00,101.452,101.452,101.44,101.45,94005353.0
2006-07-31 10:26:00,101.455,101.455,101.42,101.427,41172254.0
2006-07-31 10:27:00,101.43,101.43,101.39,101.39,147257938.0
2006-07-31 10:28:00,101.385,101.393,101.375,101.385,60706491.0
2006-07-31 10:29:00,101.385,101.385,101.37,101.38,17781707.0
2006-07-31 10:30:00,101.372,101.381,101.35,101.35,48235654.0
2006-07-31 10:31:00,101.35,101.35,101.324,101.345,93724810.0
2006-07-31 10:32:00,101.305,101.41,101.305,101.393,59692206.0
2006-07-31 10:33:00,101.393,101.43,101.393,101.41,128759949.0
2006-07-31 10:34:00,101.41,101.428,101.405,101.415,68549302.0
2006-07-31 10:35:00,101.41,101.442,101.41,101.41,84798927.0
2006-07-31 10:36:00,101.42,101.435,101.378,101.42,121146796.0
2006-07-31 10:37:00,101.43,101.442,101.425,101.44,38133560.0
2006-07-31 10:38:00,101.433,101.44,101.428,101.428,126753278.0
2006-07-31 10:39:00,101.428,101.441,101.407,101.407,57917272.0
2006-07-31 10:40:00,101.412,101.422,101.359,101.4,33086562.0
2006-07-31 10:41:00,101.4,101.415,101.385,101.395,54280732.0
2006-07-31 10:42:00,101.395,101.405,101.377,101.383,18251673.0
2006-07-31 10:43:00,101.382,101.4,101.373,101.4,37442283.0
2006-07-31 10:44:00,101.395,101.411,101.388,101.395,16557746.0
2006-07-31 10:45:00,101.39,101.404,101.38,101.38,107514545.0
2006-07-31 10:46:00,101.37,101.385,101.356,101.385,159730755.0
2006-07-31 10:47:00,101.385,101.385,101.355,101.365,138465577.0
2006-07-31 10:48:00,101.36,101.365,101.349,101.35,57230102.0
2006-07-31 10:49:00,101.35,101.37,101.34,101.352,115915779.0
2006-07-31 10:50:00,101.36,101.36,101.34,101.36,126502018.0
2006-07-31 10:51:00,101.35,101.38,101.337,101.357,76841028.0
2006-07-31 10:52:00,101.363,101.377,101.36,101.365,138088980.0
2006-07-31 10:53:00,101.36,101.373,101.358,101.37,180640725.0
2006-07-31 10:54:00,101.37,101.385,101.358,101.37,55070012.0
2006-07-31 10:55:00,101.36,101.379,101.35,101.35,73913527.0
2006-07-31 10:56:00,101.355,101.36,101.34,101.345,41244442.0
2006-07-31 10:57:00,101.342,101.342,101.317,101.317,41805852.0
2006-07-31 10:58:00,101.32,101.335,101.285,101.335,33128853.0
2006-07-31 10:59:00,101.322,101.355,101.318,101.335,93750519.0
2006-07-31 11:00:00,101.34,101.415,101.34,101.415,107528831.0
2006-07-31 11:01:00,101.402,101.402,101.37,101.38,72198041.0
2006-07-31 11:02:00,101.385,101.405,101.381,101.405,8743024.0
2006-07-31 11:03:00,101.398,101.411,101.397,101.4,139998732.0
2006-07-31 11:04:00,101.395,101.405,101.38,101.405,66325657.0
2006-07-31 11:05:00,101.415,101.44,101.395,101.44,216065071.0
2006-07-31 11:06:00,101.445,101.447,101.433,101.443,105950363.0
2006-07-31 11:07:00,101.44,101.469,101.44,101.455,150038323.0
2006-07-31 11:08:00,101.465,101.55,101.465,101.545,132236940.0
2006-07-31 11:09:00,101.545,101.567,101.53,101.555,134105437.0
2006-07-31 11:10:00,101.555,101.58,101.545,101.58,40396098.0
2006-07-31 11:11:00,101.57,101.57,101.55,101.563,67298461.0
2006-07-31 11:12:00,101.57,101.58,101.555,101.56,47302151.0
2006-07-31 11:13:00,101.565,101.6,101.565,101.59,107179634.0
2006-07-31 11:14:00,101.58,101.595,101.529,101.59,35895947.0
2006-07-31 11:15:00,101.585,101.593,101.567,101.593,19156325.0
2006-07-31 11:16:00,101.595,101.605,101.592,101.592,155396237.0
2006-07-31 11:17:00,101.595,101.625,101.59,101.625,56319115.0
2006-07-31 11:18:00,101.613,101.62,101.605,101.605,61657855.0
2006-07-31 11:19:00,101.585,101.595,101.573,101.573,152550375.0
2006-07-31 11:20:00,101.575,101.605,101.565,101.59,95762770.0
2006-07-31 11:21:00,101.58,101.6,101.58,101.6,32285295.0
2006-07-31 11:22:00,101.6,101.6,101.55,101.57,132004265.0
2006-07-31 11:23:00,101.565,101.593,101.558,101.593,95094575.0
2006-07-31 11:24:00,101.6,101.6,101.577,101.58,32797783.0
2006-07-31 11:25:00,101.57,101.583,101.515,101.515,141777527.0
2006-07-31 11:26:00,101.555,101.58,101.555,101.57,54673029.0
2006-07-31 11:27:00,101.56,101.57,101.52,101.565,48589998.0
2006-07-31 11:28:00,101.56,101.585,101.55,101.565,361412757.0
2006-07-31 11:29:00,101.57,101.571,101.555,101.555,18673706.0
2006-07-31 11:30:00,101.567,101.589,101.567,101.585,18043461.0
2006-07-31 11:31:00,101.585,101.59,101.577,101.59,21658966.0
2006-07-31 11:32:00,101.59,101.605,101.57,101.59,19797754.0
2006-07-31 11:33:00,101.58,101.593,101.56,101.56,80234901.0
2006-07-31 11:34:00,101.555,101.57,101.555,101.57,30826769.0
2006-07-31 11:35:00,101.565,101.6,101.527,101.6,64479688.0
2006-07-31 11:36:00,101.595,101.612,101.568,101.605,51650603.0
2006-07-31 11:37:00,101.605,101.615,101.593,101.593,16853740.0
2006-07-31 11:38:00,101.605,101.605,101.543,101.555,30292163.0
2006-07-31 11:39:00,101.56,101.565,101.537,101.56,116806528.0
2006-07-31 11:40:00,101.56,101.563,101.545,101.55,36726032.0
2006-07-31 11:41:00,101.545,101.561,101.545,101.552,42268424.0
2006-07-31 11:42:00,101.56,101.56,101.533,101.542,94012512.0
2006-07-31 11:43:00,101.55,101.555,101.53,101.535,53479910.0
2006-07-31 11:44:00,101.535,101.554,101.535,101.55,64973730.0
2006-07-31 11:45:00,101.542,101.547,101.54,101.54,25448437.0
2006-07-31 11:46:00,101.545,101.545,101.51,101.51,64911387.0
2006-07-31 11:47:00,101.51,101.529,101.468,101.523,49177461.0
2006-07-31 11:48:00,101.523,101.523,101.475,101.475,43790731.0
2006-07-31 11:49:00,101.52,101.52,101.501,101.502,121064669.0
2006-07-31 11:50:00,101.51,101.52,101.503,101.52,30012703.0
2006-07-31 11:51:00,101.51,101.55,101.51,101.55,26970208.0
2006-07-31 11:52:00,101.545,101.553,101.54,101.54,50129521.0
2006-07-31 11:53:00,101.54,101.554,101.54,101.54,43395720.0
2006-07-31 11:54:00,101.542,101.577,101.535,101.565,86243807.0
2006-07-31 11:55:00,101.57,101.6,101.555,101.595,54334744.0
2006-07-31 11:56:00,101.585,101.663,101.585,101.663,122297899.0
2006-07-31 11:57:00,101.67,101.67,101.645,101.645,18104445.0
2006-07-31 11:58:00,101.65,101.67,101.624,101.645,21109143.0
2006-07-31 11:59:00,101.645,101.67,101.645,101.665,49384465.0
2006-07-31 12:00:00,101.663,101.71,101.663,101.69,90791301.0
2006-07-31 12:01:00,101.7,101.725,101.68,101.72,119380508.0
2006-07-31 12:02:00,101.713,101.733,101.703,101.715,140848587.0
2006-07-31 12:03:00,101.713,101.73,101.713,101.73,199641501.0
2006-07-31 12:04:00,101.72,101.765,101.7,101.74,42032970.0
2006-07-31 12:05:00,101.745,101.75,101.683,101.683,56238642.0
2006-07-31 12:06:00,101.685,101.707,101.67,101.707,166718980.0
2006-07-31 12:07:00,101.71,101.715,101.675,101.71,144791298.0
2006-07-31 12:08:00,101.71,101.725,101.68,101.715,130173515.0
2006-07-31 12:09:00,101.702,101.713,101.645,101.713,87497403.0
2006-07-31 12:10:00,101.71,101.713,101.68,101.7,33958865.0
2006-07-31 12:11:00,101.695,101.71,101.69,101.69,59913134.0
2006-07-31 12:12:00,101.69,101.732,101.69,101.715,44116163.0
2006-07-31 12:13:00,101.73,101.75,101.73,101.733,10266921.0
2006-07-31 12:14:00,101.725,101.74,101.72,101.72,47967001.0
2006-07-31 12:15:00,101.74,101.74,101.705,101.705,90398532.0
2006-07-31 12:16:00,101.702,101.725,101.695,101.725,48646788.0
2006-07-31 12:17:00,101.725,101.731,101.718,101.72,56461136.0
2006-07-31 12:18:00,101.725,101.733,101.675,101.675,113016141.0
2006-07-31 12:19:00,101.715,101.715,101.69,101.695,33924422.0
2006-07-31 12:20:00,101.693,101.71,101.66,101.685,122856157.0
2006-07-31 12:21:00,101.69,101.69,101.67,101.67,157522598.0
2006-07-31 12:22:00,101.68,101.705,101.68,101.7,36629111.0
2006-07-31 12:23:00,101.7,101.7,101.67,101.67,79334000.0
2006-07-31 12:24:00,101.675,101.7,101.675,101.7,85829868.0
2006-07-31 12:25:00,101.7,101.7,101.682,101.683,45985969.0
2006-07-31 12:26:00,101.677,101.683,101.656,101.665,94930453.0
2006-07-31 12:27:00,101.66,101.697,101.66,101.685,164077506.0
2006-07-31 12:28:00,101.675,101.735,101.675,101.735,57812779.0
2006-07-31 12:29:00,101.735,101.736,101.725,101.725,50129699.0
2006-07-31 12:30:00,101.73,101.74,101.715,101.735,62082612.0
2006-07-31 12:31:00,101.72,101.75,101.72,101.75,167004008.0
2006-07-31 12:32:00,101.75,101.75,101.71,101.722,24071771.0
2006-07-31 12:33:00,101.73,101.73,101.701,101.703,95096128.0
2006-07-31 12:34:00,101.705,101.712,101.7,101.71,72799886.0
2006-07-31 12:35:00,101.71,101.71,101.693,101.695,57821662.0
2006-07-31 12:36:00,101.705,101.71,101.698,101.71,42926045.0
2006-07-31 12:37:00,101.707,101.73,101.688,101.71,48400500.0
2006-07-31 12:38:00,101.717,101.72,101.71,101.72,64497549.0
2006-07-31 12:39:00,101.72,101.73,101.72,101.73,102756883.0
2006-07-31 12:40:00,101.735,101.74,101.725,101.725,135502077.0
2006-07-31 12:41:00,101.73,101.735,101.729,101.735,72925175.0
2006-07-31 12:42:00,101.73,101.73,101.705,101.705,54070724.0
2006-07-31 12:43:00,101.703,101.715,101.66,101.67,55906125.0
2006-07-31 12:44:00,101.68,101.68,101.64,101.665,72656548.0
2006-07-31 12:45:00,101.67,101.67,101.612,101.665,69668938.0
2006-07-31 12:46:00,101.67,101.69,101.635,101.69,84468329.0
2006-07-31 12:47:00,101.68,101.703,101.68,101.7,35635663.0
2006-07-31 12:48:00,101.692,101.718,101.69,101.69,182936496.0
2006-07-31 12:49:00,101.69,101.71,101.68,101.71,107064420.0
2006-07-31 12:50:00,101.715,101.715,101.7,101.715,78581690.0
2006-07-31 12:51:00,101.705,101.72,101.699,101.72,17837027.0
2006-07-31 12:52:00,101.72,101.72,101.71,101.72,21428709.0
2006-07-31 12:53:00,101.71,101.713,101.697,101.697,161954293.0
2006-07-31 12:54:00,101.702,101.702,101.685,101.685,120038298.0
2006-07-31 12:55:00,101.685,101.685,101.673,101.675,75743354.0
2006-07-31 12:56:00,101.675,101.703,101.675,101.693,149388168.0
2006-07-31 12:57:00,101.69,101.691,101.68,101.69,78524483.0
2006-07-31 12:58:00,101.695,101.718,101.69,101.7,75717303.0
2006-07-31 12:59:00,101.71,101.755,101.69,101.755,46804901.0
2006-07-31 13:00:00,101.755,101.755,101.687,101.732,133293973.0
2006-07-31 13:01:00,101.74,101.75,101.73,101.737,237797354.0
2006-07-31 13:02:00,101.74,101.748,101.735,101.735,45686313.0
2006-07-31 13:03:00,101.735,101.76,101.735,101.735,29883479.0
2006-07-31 13:04:00,101.73,101.752,101.73,101.73,209286403.0
2006-07-31 13:05:00,101.73,101.73,101.693,101.705,34112993.0
2006-07-31 13:06:00,101.705,101.725,101.7,101.725,65562340.0
2006-07-31 13:07:00,101.725,101.765,101.725,101.765,112406363.0
2006-07-31 13:08:00,101.758,101.78,101.733,101.765,55445614.0
2006-07-31 13:09:00,101.75,101.775,101.73,101.775,133790568.0
2006-07-31 13:10:00,101.77,101.77,101.75,101.77,123188025.0
2006-07-31 13:11:00,101.765,101.765,101.75,101.763,45848009.0
2006-07-31 13:12:00,101.757,101.757,101.735,101.735,48337625.0
2006-07-31 13:13:00,101.73,101.736,101.72,101.735,90790668.0
2006-07-31 13:14:00,101.725,101.726,101.71,101.71,95246440.0
2006-07-31 13:15:00,101.712,101.736,101.712,101.725,52616582.0
2006-07-31 13:16:00,101.73,101.73,101.714,101.718,74182361.0
2006-07-31 13:17:00,101.72,101.755,101.72,101.75,51038537.0
2006-07-31 13:18:00,101.745,101.767,101.745,101.753,88510106.0
2006-07-31 13:19:00,101.75,101.785,101.737,101.753,82584653.0
2006-07-31 13:20:00,101.76,101.76,101.733,101.745,148247743.0
2006-07-31 13:21:00,101.743,101.77,101.705,101.705,75783466.0
2006-07-31 13:22:00,101.745,101.76,101.725,101.725,132756738.0
2006-07-31 13:23:00,101.73,101.739,101.73,101.735,52543039.0
2006-07-31 13:24:00,101.73,101.745,101.727,101.727,42814159.0
2006-07-31 13:25:00,101.735,101.763,101.735,101.76,34171397.0
2006-07-31 13:26:00,101.755,101.755,101.735,101.735,126388582.0
2006-07-31 13:27:00,101.735,101.735,101.725,101.725,49225480.0
2006-07-31 13:28:00,101.705,101.74,101.665,101.665,32731541.0
2006-07-31 13:29:00,101.71,101.72,101.705,101.72,21989444.0
2006-07-31 13:30:00,101.715,101.728,101.71,101.71,36850391.0
2006-07-31 13:31:00,101.705,101.712,101.68,101.703,66766330.0
2006-07-31 13:32:00,101.665,101.715,101.665,101.715,84520193.0
2006-07-31 13:33:00,101.72,101.73,101.705,101.73,36944046.0
2006-07-31 13:34:00,101.72,101.721,101.715,101.717,66160079.0
2006-07-31 13:35:00,101.722,101.738,101.713,101.73,85340070.0
2006-07-31 13:36:00,101.73,101.758,101.729,101.758,83493483.0
2006-07-31 13:37:00,101.75,101.775,101.75,101.75,42344201.0
2006-07-31 13:38:00,101.77,101.77,101.722,101.722,41606518.0
2006-07-31 13:39:00,101.73,101.741,101.728,101.735,20697465.0
2006-07-31 13:40:00,101.737,101.75,101.71,101.71,31821744.0
2006-07-31 13:41:00,101.707,101.713,101.695,101.7,63378352.0
2006-07-31 13:42:00,101.71,101.722,101.705,101.71,69194892.0
2006-07-31 13:43:00,101.72,101.725,101.685,101.685,67435558.0
2006-07-31 13:44:00,101.685,101.755,101.67,101.75,40323178.0
2006-07-31 13:45:00,101.75,101.755,101.73,101.73,59649727.0
2006-07-31 13:46:00,101.725,101.73,101.72,101.73,45258179.0
2006-07-31 13:47:00,101.735,101.737,101.705,101.737,73647949.0
2006-07-31 13:48:00,101.738,101.758,101.73,101.73,50270329.0
2006-07-31 13:49:00,101.735,101.735,101.676,101.735,35082876.0
2006-07-31 13:50:00,101.725,101.772,101.725,101.77,74356676.0
2006-07-31 13:51:00,101.76,101.783,101.755,101.775,68129591.0
2006-07-31 13:52:00,101.78,101.787,101.752,101.755,92252369.0
2006-07-31 13:53:00,101.76,101.76,101.73,101.75,56156617.0
2006-07-31 13:54:00,101.75,101.775,101.733,101.74,181242828.0
2006-07-31 13:55:00,101.75,101.75,101.695,101.695,11667112.0
2006-07-31 13:56:00,101.7,101.74,101.7,101.715,56699441.0
2006-07-31 13:57:00,101.71,101.745,101.7,101.73,140307768.0
2006-07-31 13:58:00,101.723,101.728,101.715,101.715,156987462.0
2006-07-31 13:59:00,101.71,101.71,101.645,101.645,19573143.0
2006-07-31 14:00:00,101.7,101.745,101.685,101.745,146272179.0
2006-07-31 14:01:00,101.74,101.75,101.703,101.72,152696748.0
2006-07-31 14:02:00,101.71,101.765,101.71,101.748,107698617.0
2006-07-31 14:03:00,101.737,101.77,101.737,101.75,59663056.0
2006-07-31 14:04:00,101.745,101.745,101.72,101.72,41381844.0
2006-07-31 14:05:00,101.715,101.72,101.703,101.703,23537906.0
2006-07-31 14:06:00,101.705,101.715,101.655,101.665,75930044.0
2006-07-31 14:07:00,101.67,101.67,101.625,101.625,60856936.0
2006-07-31 14:08:00,101.635,101.647,101.603,101.637,118783643.0
2006-07-31 14:09:00,101.645,101.645,101.585,101.61,53142862.0
2006-07-31 14:10:00,101.62,101.65,101.595,101.635,74009900.0
2006-07-31 14:11:00,101.635,101.635,101.595,101.617,81611551.0
2006-07-31 14:12:00,101.615,101.615,101.58,101.58,59266593.0
2006-07-31 14:13:00,101.58,101.615,101.58,101.615,5709189.0
2006-07-31 14:14:00,101.612,101.621,101.582,101.595,88090680.0
2006-07-31 14:15:00,101.59,101.61,101.585,101.585,59172535.0
2006-07-31 14:16:00,101.555,101.615,101.555,101.605,18942770.0
2006-07-31 14:17:00,101.62,101.62,101.585,101.59,104728060.0
2006-07-31 14:18:00,101.6,101.615,101.577,101.58,53311689.0
2006-07-31 14:19:00,101.6,101.64,101.6,101.64,36914791.0
2006-07-31 14:20:00,101.638,101.638,101.595,101.62,49572837.0
2006-07-31 14:21:00,101.613,101.613,101.56,101.595,54229097.0
2006-07-31 14:22:00,101.592,101.64,101.592,101.61,50065869.0
2006-07-31 14:23:00,101.62,101.64,101.603,101.615,15830084.0
2006-07-31 14:24:00,101.605,101.61,101.605,101.61,3269852.0
2006-07-31 14:25:00,101.61,101.613,101.585,101.595,47808715.0
2006-07-31 14:26:00,101.595,101.595,101.547,101.547,27878063.0
2006-07-31 14:27:00,101.555,101.59,101.543,101.575,45750200.0
2006-07-31 14:28:00,101.577,101.604,101.56,101.575,58675138.0
2006-07-31 14:29:00,101.61,101.615,101.61,101.613,47004529.0
2006-07-31 14:30:00,101.613,101.62,101.61,101.61,31954026.0
2006-07-31 14:31:00,101.608,101.608,101.405,101.405,123386541.0
2006-07-31 14:32:00,101.405,101.49,101.397,101.49,27417671.0
2006-07-31 14:33:00,101.495,101.5,101.403,101.415,98693426.0
2006-07-31 14:34:00,101.415,101.422,101.395,101.41,71943430.0
2006-07-31 14:35:00,101.413,101.413,101.372,101.372,50511773.0
2006-07-31 14:36:00,101.373,101.41,101.365,101.365,35180917.0
2006-07-31 14:37:00,101.362,101.37,101.313,101.313,87649052.0
2006-07-31 14:38:00,101.32,101.375,101.32,101.368,60014233.0
2006-07-31 14:39:00,101.357,101.38,101.34,101.37,78423753.0
2006-07-31 14:40:00,101.365,101.375,101.32,101.32,99424933.0
2006-07-31 14:41:00,101.32,101.353,101.32,101.34,58145402.0
2006-07-31 14:42:00,101.345,101.36,101.335,101.345,68286204.0
2006-07-31 14:43:00,101.345,101.357,101.345,101.355,104858183.0
2006-07-31 14:44:00,101.355,101.365,101.32,101.36,62340646.0
2006-07-31 14:45:00,101.36,101.365,101.323,101.34,52017417.0
2006-07-31 14:46:00,101.33,101.345,101.27,101.28,35590365.0
2006-07-31 14:47:00,101.28,101.355,101.28,101.33,113721429.0
2006-07-31 14:48:00,101.34,101.37,101.31,101.347,24980516.0
2006-07-31 14:49:00,101.345,101.357,101.333,101.348,29404084.0
2006-07-31 14:50:00,101.357,101.365,101.33,101.33,67090583.0
2006-07-31 14:51:00,101.325,101.4,101.325,101.4,25353988.0
2006-07-31 14:52:00,101.4,101.43,101.307,101.34,27812313.0
2006-07-31 14:53:00,101.34,101.427,101.34,101.427,25396615.0
2006-07-31 14:54:00,101.415,101.435,101.38,101.38,214531838.0
2006-07-31 14:55:00,101.383,101.415,101.333,101.397,50968890.0
2006-07-31 14:56:00,101.39,101.434,101.387,101.387,33841710.0
2006-07-31 14:57:00,101.387,101.394,101.35,101.375,77971218.0
2006-07-31 14:58:00,101.37,101.38,101.268,101.3,126021570.0
2006-07-31 14:59:00,101.3,101.345,101.255,101.32,43286472.0
2006-07-31 15:00:00,101.325,101.325,101.24,101.262,84949240.0
2006-07-31 15:01:00,101.265,101.29,101.245,101.29,66179108.0
2006-07-31 15:02:00,101.295,101.325,101.245,101.32,54535994.0
2006-07-31 15:03:00,101.315,101.325,101.275,101.288,43507473.0
2006-07-31 15:04:00,101.305,101.323,101.28,101.32,72616838.0
2006-07-31 15:05:00,101.312,101.313,101.295,101.295,18410860.0
2006-07-31 15:06:00,101.305,101.32,101.29,101.32,44806176.0
2006-07-31 15:07:00,101.32,101.32,101.293,101.305,40382143.0
2006-07-31 15:08:00,101.305,101.308,101.3,101.3,17712049.0
2006-07-31 15:09:00,101.29,101.315,101.272,101.285,70164618.0
2006-07-31 15:10:00,101.28,101.295,101.279,101.28,37134277.0
2006-07-31 15:11:00,101.27,101.275,101.248,101.27,67666901.0
2006-07-31 15:12:00,101.27,101.28,101.25,101.25,145409702.0
2006-07-31 15:13:00,101.272,101.297,101.272,101.285,111683355.0
2006-07-31 15:14:00,101.28,101.293,101.25,101.26,45723505.0
2006-07-31 15:15:00,101.25,101.27,101.212,101.245,91954346.0
2006-07-31 15:16:00,101.253,101.253,101.215,101.235,75331660.0
2006-07-31 15:17:00,101.23,101.273,101.222,101.253,38928981.0
2006-07-31 15:18:00,101.26,101.293,101.235,101.26,59781276.0
2006-07-31 15:19:00,101.255,101.3,101.242,101.242,32137255.0
2006-07-31 15:20:00,101.25,101.257,101.22,101.23,46105093.0
2006-07-31 15:21:00,101.235,101.255,101.235,101.255,33602966.0
2006-07-31 15:22:00,101.255,101.26,101.23,101.26,23856841.0
2006-07-31 15:23:00,101.26,101.27,101.24,101.27,59088360.0
2006-07-31 15:24:00,101.265,101.29,101.245,101.27,17792373.0
2006-07-31 15:25:00,101.26,101.275,101.243,101.265,241694333.0
2006-07-31 15:26:00,101.265,101.272,101.25,101.25,45666769.0
2006-07-31 15:27:00,101.245,101.27,101.243,101.27,28657051.0
2006-07-31 15:28:00,101.265,101.305,101.265,101.287,25219382.0
2006-07-31 15:29:00,101.285,101.293,101.27,101.28,90883443.0
2006-07-31 15:30:00,101.27,101.345,101.27,101.345,13910460.0
2006-07-31 15:31:00,101.345,101.385,101.33,101.33,109926353.0
2006-07-31 15:32:00,101.317,101.335,101.295,101.307,61517869.0
2006-07-31 15:33:00,101.305,101.353,101.305,101.325,36922023.0
2006-07-31 15:34:00,101.328,101.34,101.31,101.33,42715439.0
2006-07-31 15:35:00,101.335,101.34,101.305,101.34,147669710.0
2006-07-31 15:36:00,101.345,101.365,101.325,101.325,18860917.0
2006-07-31 15:37:00,101.307,101.325,101.307,101.325,49509840.0
2006-07-31 15:38:00,101.317,101.34,101.27,101.29,276020834.0
2006-07-31 15:39:00,101.29,101.305,101.29,101.29,78484357.0
2006-07-31 15:40:00,101.285,101.3,101.26,101.275,215770347.0
2006-07-31 15:41:00,101.285,101.295,101.27,101.295,165334493.0
2006-07-31 15:42:00,101.28,101.292,101.235,101.275,76583592.0
2006-07-31 15:43:00,101.27,101.307,101.27,101.305,96153194.0
2006-07-31 15:44:00,101.315,101.316,101.29,101.31,40612334.0
2006-07-31 15:45:00,101.3,101.315,101.293,101.305,60485326.0
2006-07-31 15:46:00,101.3,101.305,101.277,101.305,17564635.0
2006-07-31 15:47:00,101.302,101.302,101.295,101.295,12508981.0
2006-07-31 15:48:00,101.305,101.305,101.298,101.303,47556082.0
2006-07-31 15:49:00,101.3,101.316,101.264,101.31,70263413.0
2006-07-31 15:50:00,101.315,101.325,101.265,101.305,90229252.0
2006-07-31 15:51:00,101.305,101.306,101.292,101.295,147303446.0
2006-07-31 15:52:00,101.295,101.305,101.275,101.29,106634965.0
2006-07-31 15:53:00,101.285,101.305,101.285,101.29,69174653.0
2006-07-31 15:54:00,101.295,101.304,101.275,101.297,165382690.0
2006-07-31 15:55:00,101.31,101.31,101.288,101.295,105932108.0
2006-07-31 15:56:00,101.295,101.3,101.285,101.285,85099365.0
2006-07-31 15:57:00,101.29,101.345,101.29,101.335,34673405.0
2006-07-31 15:58:00,101.325,101.343,101.305,101.332,121310939.0
2006-07-31 15:59:00,101.335,101.355,101.325,101.355,30831503.0
2006-07-31 16:00:00,101.36,101.38,101.355,101.365,35716768.0
2006-07-31 16:01:00,101.37,101.375,101.35,101.35,76113852.0
2006-07-31 16:02:00,101.345,101.364,101.316,101.36,25613978.0
2006-07-31 16:03:00,101.37,101.375,101.34,101.358,182267895.0
2006-07-31 16:04:00,101.36,101.367,101.33,101.355,53241134.0
2006-07-31 16:05:00,101.348,101.355,101.332,101.355,93525236.0
2006-07-31 16:06:00,101.36,101.365,101.335,101.355,27942512.0
2006-07-31 16:07:00,101.345,101.346,101.315,101.315,58026093.0
2006-07-31 16:08:00,101.32,101.32,101.293,101.315,75165118.0
2006-07-31 16:09:00,101.32,101.322,101.305,101.32,27058362.0
2006-07-31 16:10:00,101.325,101.345,101.315,101.337,129524556.0
2006-07-31 16:11:00,101.33,101.35,101.33,101.34,122720267.0
2006-07-31 16:12:00,101.335,101.337,101.32,101.337,11779647.0
2006-07-31 16:13:00,101.332,101.333,101.325,101.325,8040905.0
2006-07-31 16:14:00,101.325,101.349,101.305,101.305,81988457.0
2006-07-31 16:15:00,101.32,101.33,101.3,101.305,100775185.0
2006-07-31 16:16:00,101.31,101.31,101.3,101.31,71059343.0
2006-07-31 16:17:00,101.305,101.335,101.304,101.307,24574033.0
2006-07-31 16:18:00,101.305,101.38,101.305,101.345,109719840.0
2006-07-31 16:19:00,101.355,101.355,101.3,101.303,13392595.0
2006-07-31 16:20:00,101.302,101.345,101.302,101.335,97695440.0
2006-07-31 16:21:00,101.33,101.365,101.325,101.325,25464969.0
2006-07-31 16:22:00,101.33,101.337,101.31,101.337,17835214.0
2006-07-31 16:23:00,101.34,101.365,101.33,101.337,80730103.0
2006-07-31 16:24:00,101.332,101.34,101.3,101.34,74912513.0
2006-07-31 16:25:00,101.335,101.353,101.335,101.353,158570151.0
2006-07-31 16:26:00,101.36,101.395,101.345,101.355,94423319.0
2006-07-31 16:27:00,101.345,101.38,101.345,101.36,84175023.0
2006-07-31 16:28:00,101.375,101.375,101.35,101.365,37823492.0
2006-07-31 16:29:00,101.357,101.37,101.345,101.355,100549009.0
2006-07-31 16:30:00,101.365,101.4,101.35,101.38,95909106.0
2006-07-31 16:31:00,101.39,101.39,101.375,101.375,14923424.0
2006-07-31 16:32:00,101.375,101.39,101.35,101.358,92729777.0
2006-07-31 16:33:00,101.363,101.363,101.33,101.33,43422512.0
2006-07-31 16:34:00,101.3,101.36,101.3,101.36,52562210.0
2006-07-31 16:35:00,101.355,101.38,101.345,101.35,133260415.0
2006-07-31 16:36:00,101.358,101.358,101.335,101.355,37946189.0
2006-07-31 16:37:00,101.355,101.373,101.345,101.36,26427050.0
2006-07-31 16:38:00,101.353,101.38,101.349,101.38,33903005.0
2006-07-31 16:39:00,101.385,101.39,101.332,101.38,14480064.0
2006-07-31 16:40:00,101.373,101.373,101.32,101.323,31244097.0
2006-07-31 16:41:00,101.33,101.33,101.275,101.275,17544868.0
2006-07-31 16:42:00,101.262,101.262,101.135,101.135,39779272.0
2006-07-31 16:43:00,101.14,101.195,101.14,101.19,39541668.0
2006-07-31 16:44:00,101.185,101.22,101.173,101.205,71781380.0
2006-07-31 16:45:00,101.185,101.21,101.172,101.19,54415919.0
2006-07-31 16:46:00,101.185,101.2,101.15,101.15,160423288.0
2006-07-31 16:47:00,101.145,101.197,101.145,101.18,41639625.0
2006-07-31 16:48:00,101.175,101.2,101.175,101.2,38429270.0
2006-07-31 16:49:00,101.19,101.21,101.19,101.19,93254351.0
2006-07-31 16:50:00,101.183,101.19,101.17,101.18,148516253.0
2006-07-31 16:51:00,101.18,101.18,101.145,101.145,54965825.0
2006-07-31 16:52:00,101.13,101.213,101.127,101.213,79220464.0
2006-07-31 16:53:00,101.21,101.228,101.188,101.217,83456409.0
2006-07-31 16:54:00,101.215,101.23,101.198,101.225,78941610.0
2006-07-31 16:55:00,101.22,101.24,101.185,101.2,80277311.0
2006-07-31 16:56:00,101.195,101.255,101.178,101.255,74369191.0
2006-07-31 16:57:00,101.26,101.265,101.23,101.247,77929641.0
2006-07-31 16:58:00,101.25,101.26,101.15,101.15,135612888.0
2006-07-31 16:59:00,101.153,101.222,101.153,101.215,18562994.0
2006-07-31 17:00:00,101.19,101.206,101.165,101.195,29728129.0
2006-07-31 17:01:00,101.19,101.205,101.165,101.18,91526152.0
2006-07-31 17:02:00,101.18,101.21,101.18,101.193,230189152.0
2006-07-31 17:03:00,101.19,101.205,101.175,101.19,47701046.0
2006-07-31 17:04:00,101.175,101.215,101.175,101.215,104478917.0
2006-07-31 17:05:00,101.215,101.237,101.205,101.23,45844084.0
2006-07-31 17:06:00,101.23,101.26,101.23,101.247,63951844.0
2006-07-31 17:07:00,101.26,101.29,101.245,101.275,32498831.0
2006-07-31 17:08:00,101.265,101.272,101.25,101.263,98031242.0
2006-07-31 17:09:00,101.27,101.28,101.26,101.27,26174389.0
2006-07-31 17:10:00,101.275,101.275,101.237,101.245,201534121.0
2006-07-31 17:11:00,101.245,101.26,101.231,101.235,39647827.0
2006-07-31 17:12:00,101.232,101.24,101.22,101.24,48743363.0
2006-07-31 17:13:00,101.235,101.238,101.193,101.217,118986735.0
2006-07-31 17:14:00,101.23,101.236,101.19,101.23,31093818.0
2006-07-31 17:15:00,101.228,101.228,101.218,101.225,57838675.0
2006-07-31 17:16:00,101.225,101.225,101.205,101.21,55046992.0
2006-07-31 17:17:00,101.2,101.23,101.192,101.205,165308303.0
2006-07-31 17:18:00,101.215,101.22,101.185,101.22,159768170.0
2006-07-31 17:19:00,101.225,101.225,101.195,101.205,29325731.0
2006-07-31 17:20:00,101.21,101.21,101.17,101.175,24787219.0
2006-07-31 17:21:00,101.167,101.205,101.167,101.195,157674976.0
2006-07-31 17:22:00,101.195,101.203,101.195,101.203,121724918.0
2006-07-31 17:23:00,101.21,101.21,101.191,101.208,99906470.0
2006-07-31 17:24:00,101.21,101.21,101.17,101.18,146636433.0
2006-07-31 17:25:00,101.18,101.195,101.167,101.175,104892656.0
2006-07-31 17:26:00,101.175,101.19,101.165,101.175,48606613.0
2006-07-31 17:27:00,101.172,101.202,101.172,101.193,31774470.0
2006-07-31 17:28:00,101.195,101.195,101.175,101.175,73675854.0
2006-07-31 17:29:00,101.17,101.17,101.089,101.133,109568851.0
2006-07-31 17:30:00,101.137,101.137,101.095,101.095,30249510.0
2006-07-31 17:31:00,101.093,101.105,101.08,101.092,154743991.0
2006-07-31 17:32:00,101.1,101.14,101.088,101.125,50289883.0
2006-07-31 17:33:00,101.115,101.135,101.115,101.13,44554883.0
2006-07-31 17:34:00,101.122,101.125,101.11,101.12,95822097.0
2006-07-31 17:35:00,101.13,101.153,101.122,101.122,36995603.0
2006-07-31 17:36:00,101.14,101.168,101.14,101.168,34766948.0
2006-07-31 17:37:00,101.167,101.176,101.15,101.163,122155988.0
2006-07-31 17:38:00,101.17,101.17,101.155,101.165,38134238.0
2006-07-31 17:39:00,101.16,101.19,101.153,101.17,176763138.0
2006-07-31 17:40:00,101.167,101.167,101.14,101.14,144998722.0
2006-07-31 17:41:00,101.14,101.162,101.125,101.125,146242675.0
2006-07-31 17:42:00,101.123,101.134,101.115,101.115,127012540.0
2006-07-31 17:43:00,101.115,101.135,101.073,101.12,71677514.0
2006-07-31 17:44:00,101.115,101.116,101.1,101.1,63925406.0
2006-07-31 17:45:00,101.095,101.103,101.08,101.09,52756829.0
2006-07-31 17:46:00,101.07,101.111,101.07,101.08,84401326.0
2006-07-31 17:47:00,101.095,101.135,101.075,101.135,110771760.0
2006-07-31 17:48:00,101.135,101.17,101.135,101.17,23840939.0
2006-07-31 17:49:00,101.165,101.205,101.165,101.187,212192083.0
2006-07-31 17:50:00,101.2,101.267,101.2,101.267,74190534.0
2006-07-31 17:51:00,101.265,101.265,101.235,101.235,31680133.0
2006-07-31 17:52:00,101.24,101.247,101.22,101.22,136628540.0
2006-07-31 17:53:00,101.223,101.228,101.203,101.203,20515452.0
2006-07-31 17:54:00,101.202,101.22,101.185,101.21,38998047.0
2006-07-31 17:55:00,101.205,101.225,101.195,101.21,65818315.0
2006-07-31 17:56:00,101.22,101.22,101.187,101.187,18068899.0
2006-07-31 17:57:00,101.197,101.21,101.173,101.198,51670577.0
2006-07-31 17:58:00,101.2,101.21,101.18,101.188,133369649.0
2006-07-31 17:59:00,101.198,101.198,101.155,101.155,47976786.0
2006-07-31 18:00:00,101.16,101.175,101.11,101.122,69741650.0
2006-07-31 18:01:00,101.125,101.15,101.125,101.15,118046217.0
2006-07-31 18:02:00,101.155,101.179,101.153,101.153,140210135.0
2006-07-31 18:03:00,101.155,101.177,101.155,101.16,156178728.0
2006-07-31 18:04:00,101.163,101.18,101.159,101.18,138648793.0
2006-07-31 18:05:00,101.173,101.173,101.15,101.162,58625063.0
2006-07-31 18:06:00,101.17,101.17,101.125,101.15,68999235.0
2006-07-31 18:07:00,101.16,101.16,101.07,101.13,8107856.0
2006-07-31 18:08:00,101.13,101.14,101.128,101.14,39131615.0
2006-07-31 18:09:00,101.14,101.18,101.125,101.16,145094176.0
2006-07-31 18:10:00,101.16,101.19,101.145,101.16,46014889.0
2006-07-31 18:11:00,101.17,101.18,101.115,101.145,22127917.0
2006-07-31 18:12:00,101.145,101.183,101.127,101.183,76072676.0
2006-07-31 18:13:00,101.185,101.192,101.152,101.192,61937978.0
2006-07-31 18:14:00,101.195,101.215,101.175,101.195,31436017.0
2006-07-31 18:15:00,101.195,101.215,101.125,101.125,106141109.0
2006-07-31 18:16:00,101.13,101.175,101.13,101.148,32759815.0
2006-07-31 18:17:00,101.153,101.175,101.113,101.15,139616562.0
2006-07-31 18:18:00,101.145,101.165,101.14,101.165,89120935.0
2006-07-31 18:19:00,101.155,101.17,101.11,101.13,81464361.0
2006-07-31 18:20:00,101.13,101.145,101.108,101.145,49565361.0
2006-07-31 18:21:00,101.15,101.165,101.13,101.16,51630510.0
2006-07-31 18:22:00,101.15,101.167,101.15,101.155,33689142.0
2006-07-31 18:23:00,101.165,101.17,101.153,101.153,79997583.0
2006-07-31 18:24:00,101.16,101.17,101.13,101.15,61957682.0
2006-07-31 18:25:00,101.143,101.165,101.125,101.14,58311780.0
2006-07-31 18:26:00,101.14,101.155,101.107,101.155,158661418.0
2006-07-31 18:27:00,101.145,101.149,101.138,101.14,57676785.0
2006-07-31 18:28:00,101.135,101.155,101.135,101.143,154927459.0
2006-07-31 18:29:00,101.145,101.155,101.105,101.145,32607081.0
2006-07-31 18:30:00,101.16,101.16,101.146,101.155,38329870.0
2006-07-31 18:31:00,101.155,101.175,101.153,101.165,67336470.0
2006-07-31 18:32:00,101.16,101.16,101.135,101.135,96837842.0
2006-07-31 18:33:00,101.135,101.143,101.123,101.123,26819149.0
2006-07-31 18:34:00,101.117,101.14,101.117,101.125,40549259.0
2006-07-31 18:35:00,101.12,101.143,101.092,101.12,69076734.0
2006-07-31 18:36:00,101.123,101.142,101.123,101.133,34943646.0
2006-07-31 18:37:00,101.135,101.164,101.135,101.163,66195855.0
2006-07-31 18:38:00,101.17,101.175,101.115,101.175,14351979.0
2006-07-31 18:39:00,101.165,101.176,101.165,101.165,83005677.0
2006-07-31 18:40:00,101.17,101.17,101.13,101.14,84771444.0
2006-07-31 18:41:00,101.15,101.159,101.136,101.145,47140368.0
2006-07-31 18:42:00,101.147,101.158,101.147,101.155,101207907.0
2006-07-31 18:43:00,101.158,101.2,101.158,101.2,35254754.0
2006-07-31 18:44:00,101.21,101.215,101.195,101.195,61460673.0
2006-07-31 18:45:00,101.19,101.218,101.19,101.21,184621433.0
2006-07-31 18:46:00,101.215,101.225,101.164,101.225,90353052.0
2006-07-31 18:47:00,101.23,101.25,101.23,101.25,126101679.0
2006-07-31 18:48:00,101.248,101.275,101.24,101.24,46980254.0
2006-07-31 18:49:00,101.233,101.305,101.233,101.297,162877412.0
2006-07-31 18:50:00,101.303,101.315,101.288,101.295,107042356.0
2006-07-31 18:51:00,101.295,101.295,101.26,101.275,19544980.0
2006-07-31 18:52:00,101.28,101.28,101.245,101.28,141444317.0
2006-07-31 18:53:00,101.27,101.27,101.25,101.25,82574094.0
2006-07-31 18:54:00,101.25,101.285,101.209,101.247,46311002.0
2006-07-31 18:55:00,101.243,101.27,101.24,101.24,91099900.0
2006-07-31 18:56:00,101.235,101.24,101.225,101.24,71428397.0
2006-07-31 18:57:00,101.24,101.24,101.19,101.235,107365958.0
2006-07-31 18:58:00,101.227,101.259,101.227,101.255,52329173.0
2006-07-31 18:59:00,101.253,101.26,101.25,101.26,95261433.0
2006-07-31 19:00:00,101.25,101.27,101.245,101.27,74510533.0
2006-07-31 19:01:00,101.268,101.29,101.255,101.28,155221973.0
2006-07-31 19:02:00,101.285,101.31,101.275,101.29,58772695.0
2006-07-31 19:03:00,101.282,101.32,101.275,101.32,97454041.0
2006-07-31 19:04:00,101.313,101.35,101.313,101.33,129835879.0
2006-07-31 19:05:00,101.33,101.33,101.297,101.297,55703597.0
2006-07-31 19:06:00,101.3,101.32,101.3,101.31,33119383.0
2006-07-31 19:07:00,101.303,101.317,101.303,101.313,109806997.0
2006-07-31 19:08:00,101.32,101.32,101.285,101.285,31654030.0
2006-07-31 19:09:00,101.28,101.28,101.265,101.265,23480399.0
2006-07-31 19:10:00,101.27,101.295,101.247,101.295,30941080.0
2006-07-31 19:11:00,101.29,101.3,101.285,101.3,29068677.0
2006-07-31 19:12:00,101.3,101.325,101.298,101.325,40362393.0
2006-07-31 19:13:00,101.315,101.32,101.265,101.31,105997477.0
2006-07-31 19:14:00,101.315,101.335,101.315,101.335,49883595.0
2006-07-31 19:15:00,101.34,101.35,101.329,101.33,29591406.0
2006-07-31 19:16:00,101.33,101.33,101.29,101.29,116380487.0
2006-07-31 19:17:00,101.29,101.355,101.275,101.342,35096983.0
2006-07-31 19:18:00,101.343,101.375,101.343,101.35,73179001.0
2006-07-31 19:19:00,101.345,101.345,101.257,101.295,76694259.0
2006-07-31 19:20:00,101.3,101.3,101.285,101.3,96366495.0
2006-07-31 19:21:00,101.298,101.309,101.277,101.277,67824783.0
2006-07-31 19:22:00,101.277,101.3,101.243,101.3,94964921.0
2006-07-31 19:23:00,101.3,101.313,101.285,101.285,82800567.0
2006-07-31 19:24:00,101.285,101.292,101.28,101.292,67982766.0
2006-07-31 19:25:00,101.295,101.315,101.25,101.315,30995836.0
2006-07-31 19:26:00,101.317,101.33,101.31,101.33,83244215.0
2006-07-31 19:27:00,101.3,101.37,101.3,101.355,13913223.0
2006-07-31 19:28:00,101.36,101.365,101.35,101.35,77375088.0
2006-07-31 19:29:00,101.348,101.352,101.34,101.34,124994161.0
2006-07-31 19:30:00,101.285,101.395,101.285,101.38,68181331.0
2006-07-31 19:31:00,101.37,101.37,101.293,101.325,49569662.0
2006-07-31 19:32:00,101.335,101.35,101.332,101.35,104633856.0
2006-07-31 19:33:00,101.35,101.35,101.332,101.34,30272393.0
2006-07-31 19:34:00,101.34,101.355,101.33,101.34,65519969.0
2006-07-31 19:35:00,101.35,101.357,101.298,101.325,104671760.0
2006-07-31 19:36:00,101.32,101.33,101.307,101.33,113615321.0
2006-07-31 19:37:00,101.33,101.34,101.33,101.33,16830103.0
2006-07-31 19:38:00,101.325,101.329,101.32,101.325,63944746.0
2006-07-31 19:39:00,101.32,101.32,101.297,101.297,100746372.0
2006-07-31 19:40:00,101.3,101.325,101.3,101.325,58467225.0
2006-07-31 19:41:00,101.32,101.32,101.28,101.295,79264184.0
2006-07-31 19:42:00,101.29,101.315,101.28,101.28,71383320.0
2006-07-31 19:43:00,101.29,101.315,101.275,101.315,31938507.0
2006-07-31 19:44:00,101.315,101.321,101.3,101.32,149933219.0
2006-07-31 19:45:00,101.325,101.325,101.296,101.3,74044054.0
2006-07-31 19:46:00,101.295,101.299,101.285,101.29,45724366.0
2006-07-31 19:47:00,101.295,101.305,101.28,101.28,99692803.0
2006-07-31 19:48:00,101.29,101.3,101.253,101.283,33986923.0
2006-07-31 19:49:00,101.28,101.295,101.28,101.29,86028133.0
2006-07-31 19:50:00,101.295,101.305,101.295,101.305,75331482.0
2006-07-31 19:51:00,101.305,101.315,101.303,101.305,59095299.0
2006-07-31 19:52:00,101.3,101.316,101.3,101.313,132073598.0
2006-07-31 19:53:00,101.315,101.32,101.305,101.305,63589874.0
2006-07-31 19:54:00,101.32,101.32,101.31,101.315,268852318.0
2006-07-31 19:55:00,101.317,101.32,101.3,101.32,72046953.0
2006-07-31 19:56:00,101.32,101.32,101.31,101.312,73285359.0
2006-07-31 19:57:00,101.31,101.333,101.305,101.313,42550880.0
2006-07-31 19:58:00,101.318,101.333,101.305,101.32,94076158.0
2006-07-31 19:59:00,101.32,101.325,101.305,101.305,67116715.0
2006-07-31 20:00:00,101.305,101.31,101.3,101.305,65227477.0
2006-07-31 20:01:00,101.302,101.325,101.302,101.325,47078961.0
2006-07-31 20:02:00,101.33,101.353,101.305,101.353,38260368.0
2006-07-31 20:03:00,101.355,101.39,101.355,101.385,83882739.0
2006-07-31 20:04:00,101.385,101.398,101.373,101.373,9054146.0
2006-07-31 20:05:00,101.37,101.377,101.36,101.375,253576207.0
2006-07-31 20:06:00,101.385,101.395,101.365,101.39,47387188.0
2006-07-31 20:07:00,101.385,101.385,101.365,101.377,59437300.0
2006-07-31 20:08:00,101.383,101.383,101.351,101.367,110664772.0
2006-07-31 20:09:00,101.375,101.4,101.375,101.39,32219460.0
2006-07-31 20:10:00,101.385,101.4,101.375,101.4,154649511.0
2006-07-31 20:11:00,101.4,101.4,101.387,101.395,116104736.0
2006-07-31 20:12:00,101.377,101.393,101.355,101.375,57528565.0
2006-07-31 20:13:00,101.368,101.395,101.368,101.39,60412214.0
2006-07-31 20:14:00,101.385,101.39,101.38,101.39,35951607.0
2006-07-31 20:15:00,101.38,101.396,101.38,101.395,54410144.0
2006-07-31 20:16:00,101.4,101.405,101.39,101.395,40996988.0
2006-07-31 20:17:00,101.395,101.415,101.395,101.41,32527213.0
2006-07-31 20:18:00,101.407,101.435,101.407,101.42,145720164.0
2006-07-31 20:19:00,101.417,101.456,101.417,101.425,125922110.0
2006-07-31 20:20:00,101.44,101.45,101.4,101.42,40515058.0
2006-07-31 20:21:00,101.42,101.43,101.41,101.42,98627907.0
2006-07-31 20:22:00,101.425,101.425,101.385,101.39,26325875.0
2006-07-31 20:23:00,101.405,101.415,101.405,101.41,26067680.0
2006-07-31 20:24:00,101.402,101.416,101.39,101.41,30323997.0
2006-07-31 20:25:00,101.4,101.413,101.395,101.395,71963388.0
2006-07-31 20:26:00,101.385,101.42,101.385,101.405,39949622.0
2006-07-31 20:27:00,101.392,101.41,101.356,101.41,116355979.0
2006-07-31 20:28:00,101.4,101.413,101.4,101.405,127528726.0
2006-07-31 20:29:00,101.39,101.414,101.39,101.395,104943622.0
2006-07-31 20:30:00,101.4,101.412,101.398,101.405,41932559.0
2006-07-31 20:31:00,101.403,101.411,101.397,101.397,163870913.0
2006-07-31 20:32:00,101.405,101.412,101.39,101.39,28923210.0
2006-07-31 20:33:00,101.395,101.396,101.377,101.38,33257195.0
2006-07-31 20:34:00,101.373,101.4,101.373,101.385,39291311.0
2006-07-31 20:35:00,101.39,101.395,101.37,101.395,314908220.0
2006-07-31 20:36:00,101.4,101.4,101.36,101.365,84866940.0
2006-07-31 20:37:00,101.37,101.37,101.314,101.35,26746015.0
2006-07-31 20:38:00,101.345,101.375,101.345,101.365,55007261.0
2006-07-31 20:39:00,101.365,101.375,101.365,101.365,35762573.0
2006-07-31 20:40:00,101.35,101.373,101.35,101.373,42620784.0
2006-07-31 20:41:00,101.375,101.375,101.365,101.372,183087682.0
2006-07-31 20:42:00,101.385,101.385,101.358,101.36,40720386.0
2006-07-31 20:43:00,101.37,101.375,101.365,101.365,25218471.0
2006-07-31 20:44:00,101.36,101.369,101.357,101.357,122297883.0
2006-07-31 20:45:00,101.36,101.36,101.328,101.35,153324743.0
2006-07-31 20:46:00,101.342,101.36,101.337,101.337,65189384.0
2006-07-31 20:47:00,101.335,101.335,101.315,101.317,95673176.0
2006-07-31 20:48:00,101.325,101.334,101.314,101.32,157617928.0
2006-07-31 20:49:00,101.312,101.312,101.285,101.3,30801727.0
2006-07-31 20:50:00,101.305,101.305,101.27,101.27,106929508.0
2006-07-31 20:51:00,101.275,101.3,101.265,101.277,56491520.0
2006-07-31 20:52:00,101.275,101.275,101.253,101.255,114973217.0
2006-07-31 20:53:00,101.26,101.288,101.26,101.288,53782866.0
2006-07-31 20:54:00,101.29,101.29,101.275,101.275,262515845.0
2006-07-31 20:55:00,101.275,101.275,101.247,101.247,60763630.0
2006-07-31 20:56:00,101.255,101.263,101.21,101.255,93401718.0
2006-07-31 20:57:00,101.255,101.262,101.25,101.255,27166335.0
2006-07-31 20:58:00,101.25,101.27,101.232,101.245,232643249.0
2006-07-31 20:59:00,101.24,101.255,101.23,101.23,178325810.0
2006-07-31 21:00:00,101.235,101.251,101.235,101.243,64509894.0
2006-07-31 21:01:00,101.24,101.247,101.218,101.235,42105291.0
2006-07-31 21:02:00,101.227,101.23,101.223,101.223,67534709.0
2006-07-31 21:03:00,101.218,101.222,101.195,101.215,43184553.0
2006-07-31 21:04:00,101.21,101.21,101.196,101.2,23222889.0
2006-07-31 21:05:00,101.18,101.208,101.17,101.19,55044474.0
2006-07-31 21:06:00,101.18,101.185,101.165,101.183,94436785.0
2006-07-31 21:07:00,101.135,101.205,101.135,101.205,4580514.0
2006-07-31 21:08:00,101.205,101.219,101.18,101.2,60553486.0
2006-07-31 21:09:00,101.21,101.21,101.194,101.195,66068518.0
2006-07-31 21:10:00,101.195,101.22,101.175,101.21,90912384.0
2006-07-31 21:11:00,101.205,101.213,101.195,101.21,116908945.0
2006-07-31 21:12:00,101.2,101.21,101.16,101.2,116685903.0
2006-07-31 21:13:00,101.205,101.227,101.205,101.21,79774445.0
2006-07-31 21:14:00,101.212,101.219,101.209,101.213,61062702.0
2006-07-31 21:15:00,101.215,101.221,101.187,101.205,44727785.0
2006-07-31 21:16:00,101.205,101.228,101.205,101.215,43800415.0
2006-07-31 21:17:00,101.21,101.22,101.205,101.22,55545725.0
2006-07-31 21:18:00,101.213,101.225,101.21,101.22,35637726.0
2006-07-31 21:19:00,101.215,101.217,101.21,101.217,57062171.0
2006-07-31 21:20:00,101.22,101.242,101.22,101.24,125161306.0
2006-07-31 21:21:00,101.245,101.263,101.245,101.25,76499096.0
2006-07-31 21:22:00,101.245,101.265,101.225,101.235,212997746.0
2006-07-31 21:23:00,101.228,101.255,101.225,101.237,90084324.0
2006-07-31 21:24:00,101.237,101.268,101.237,101.26,59578640.0
2006-07-31 21:25:00,101.265,101.265,101.25,101.25,94470828.0
2006-07-31 21:26:00,101.255,101.26,101.247,101.255,90240599.0
2006-07-31 21:27:00,101.255,101.282,101.255,101.27,74503784.0
2006-07-31 21:28:00,101.28,101.28,101.25,101.25,77839057.0
2006-07-31 21:29:00,101.265,101.277,101.26,101.265,63702483.0
2006-07-31 21:30:00,101.265,101.285,101.255,101.285,24594818.0
2006-07-31 21:31:00,101.283,101.298,101.267,101.267,57163122.0
2006-07-31 21:32:00,101.27,101.285,101.268,101.285,41037933.0
2006-07-31 21:33:00,101.29,101.305,101.28,101.28,128236913.0
2006-07-31 21:34:00,101.275,101.305,101.275,101.29,53765699.0
2006-07-31 21:35:00,101.285,101.29,101.28,101.28,31624563.0
2006-07-31 21:36:00,101.285,101.3,101.275,101.283,56003515.0
2006-07-31 21:37:00,101.283,101.291,101.28,101.285,25406734.0
2006-07-31 21:38:00,101.285,101.285,101.26,101.28,62859419.0
2006-07-31 21:39:00,101.26,101.3,101.237,101.3,79353826.0
2006-07-31 21:40:00,101.3,101.302,101.29,101.3,105867027.0
2006-07-31 21:41:00,101.293,101.3,101.29,101.29,138462236.0
2006-07-31 21:42:00,101.295,101.307,101.292,101.292,43627269.0
2006-07-31 21:43:00,101.293,101.305,101.293,101.293,88257025.0
2006-07-31 21:44:00,101.295,101.31,101.295,101.303,56369724.0
2006-07-31 21:45:00,101.3,101.318,101.3,101.318,63230372.0
2006-07-31 21:46:00,101.32,101.335,101.32,101.335,117460330.0
2006-07-31 21:47:00,101.335,101.356,101.335,101.34,49423290.0
2006-07-31 21:48:00,101.335,101.345,101.33,101.34,61696644.0
2006-07-31 21:49:00,101.33,101.353,101.33,101.34,93233182.0
2006-07-31 21:50:00,101.33,101.355,101.33,101.355,112350068.0
2006-07-31 21:51:00,101.355,101.36,101.343,101.343,76258850.0
2006-07-31 21:52:00,101.34,101.36,101.34,101.35,33758407.0
2006-07-31 21:53:00,101.35,101.365,101.35,101.355,21766604.0
2006-07-31 21:54:00,101.36,101.36,101.34,101.34,64779511.0
2006-07-31 21:55:00,101.345,101.353,101.342,101.342,40024514.0
2006-07-31 21:56:00,101.345,101.352,101.315,101.315,78658386.0
2006-07-31 21:57:00,101.32,101.32,101.28,101.3,22760144.0
2006-07-31 21:58:00,101.3,101.31,101.3,101.307,106353053.0
2006-07-31 21:59:00,101.31,101.31,101.265,101.265,54884361.0
2006-07-31 22:00:00,101.26,101.275,101.25,101.265,68178952.0
2006-07-31 22:01:00,101.265,101.315,101.265,101.303,18172251.0
2006-07-31 22:02:00,101.3,101.32,101.285,101.3,56179739.0
2006-07-31 22:03:00,101.3,101.309,101.28,101.29,90724329.0
2006-07-31 22:04:00,101.295,101.295,101.27,101.295,52248841.0
2006-07-31 22:05:00,101.295,101.3,101.284,101.3,118222882.0
2006-07-31 22:06:00,101.295,101.305,101.27,101.305,110889244.0
2006-07-31 22:07:00,101.29,101.305,101.29,101.29,56822909.0
2006-07-31 22:08:00,101.29,101.3,101.285,101.3,116360912.0
2006-07-31 22:09:00,101.3,101.3,101.235,101.235,76149396.0
2006-07-31 22:10:00,101.28,101.29,101.275,101.275,66633888.0
2006-07-31 22:11:00,101.275,101.276,101.27,101.275,19019635.0
2006-07-31 22:12:00,101.275,101.298,101.275,101.298,315082231.0
2006-07-31 22:13:00,101.295,101.34,101.295,101.325,111518640.0
2006-07-31 22:14:00,101.33,101.335,101.325,101.325,120915394.0
2006-07-31 22:15:00,101.33,101.34,101.325,101.325,32335956.0
2006-07-31 22:16:00,101.325,101.326,101.31,101.31,74273696.0
2006-07-31 22:17:00,101.305,101.315,101.303,101.315,54716253.0
2006-07-31 22:18:00,101.315,101.357,101.315,101.355,108923090.0
2006-07-31 22:19:00,101.36,101.36,101.33,101.35,60440003.0
2006-07-31 22:20:00,101.35,101.35,101.3,101.35,54784329.0
2006-07-31 22:21:00,101.337,101.35,101.337,101.35,84653619.0
2006-07-31 22:22:00,101.345,101.373,101.345,101.36,69783961.0
2006-07-31 22:23:00,101.36,101.363,101.345,101.355,34702387.0
2006-07-31 22:24:00,101.352,101.38,101.35,101.365,43134003.0
2006-07-31 22:25:00,101.34,101.37,101.34,101.347,103414541.0
2006-07-31 22:26:00,101.365,101.368,101.36,101.36,85839526.0
2006-07-31 22:27:00,101.365,101.365,101.348,101.355,112512941.0
2006-07-31 22:28:00,101.355,101.355,101.335,101.34,62414770.0
2006-07-31 22:29:00,101.343,101.36,101.335,101.36,32006536.0
2006-07-31 22:30:00,101.35,101.365,101.35,101.355,22418230.0
2006-07-31 22:31:00,101.35,101.385,101.35,101.368,145374013.0
2006-07-31 22:32:00,101.37,101.39,101.37,101.385,42022677.0
2006-07-31 22:33:00,101.375,101.375,101.362,101.362,136015130.0
2006-07-31 22:34:00,101.365,101.39,101.365,101.39,94628469.0
2006-07-31 22:35:00,101.395,101.413,101.395,101.4,14351143.0
2006-07-31 22:36:00,101.4,101.41,101.37,101.37,59383280.0
2006-07-31 22:37:00,101.367,101.39,101.367,101.375,87919000.0
2006-07-31 22:38:00,101.335,101.393,101.335,101.38,209693293.0
2006-07-31 22:39:00,101.38,101.38,101.355,101.372,75668380.0
2006-07-31 22:40:00,101.37,101.374,101.36,101.36,123753234.0
2006-07-31 22:41:00,101.36,101.36,101.315,101.315,49590116.0
2006-07-31 22:42:00,101.358,101.367,101.355,101.355,116023442.0
2006-07-31 22:43:00,101.355,101.375,101.355,101.375,189677900.0
2006-07-31 22:44:00,101.375,101.379,101.358,101.373,34517323.0
2006-07-31 22:45:00,101.375,101.38,101.373,101.38,23174284.0
2006-07-31 22:46:00,101.375,101.375,101.34,101.368,35313315.0
2006-07-31 22:47:00,101.36,101.367,101.35,101.355,57260394.0
2006-07-31 22:48:00,101.35,101.35,101.313,101.32,64321497.0
2006-07-31 22:49:00,101.327,101.349,101.315,101.315,14970412.0
2006-07-31 22:50:00,101.313,101.34,101.312,101.312,100822863.0
2006-07-31 22:51:00,101.315,101.325,101.301,101.325,74221333.0
2006-07-31 22:52:00,101.323,101.33,101.32,101.33,34719906.0
2006-07-31 22:53:00,101.33,101.33,101.315,101.317,18955702.0
2006-07-31 22:54:00,101.315,101.335,101.313,101.315,34126714.0
2006-07-31 22:55:00,101.32,101.32,101.305,101.315,46731134.0
2006-07-31 22:56:00,101.313,101.33,101.31,101.31,62707402.0
2006-07-31 22:57:00,101.3,101.373,101.28,101.315,65562053.0
2006-07-31 22:58:00,101.32,101.325,101.31,101.32,46276462.0
2006-07-31 22:59:00,101.31,101.32,101.305,101.305,49724742.0
2006-07-31 23:00:00,101.308,101.32,101.307,101.315,113011437.0
2006-07-31 23:27:00,101.32,101.32,101.265,101.265,42100419.0
2006-07-31 23:28:00,101.265,101.275,101.264,101.265,91790696.0
2006-07-31 23:29:00,101.275,101.275,101.257,101.265,12256984.0
2006-07-31 23:30:00,101.255,101.278,101.254,101.255,50911041.0
2006-07-31 23:31:00,101.255,101.262,101.241,101.247,83830831.0
2006-07-31 23:32:00,101.238,101.27,101.238,101.245,208523102.0
2006-07-31 23:33:00,101.25,101.265,101.228,101.26,53074033.0
2006-07-31 23:34:00,101.258,101.265,101.25,101.265,122981772.0
2006-07-31 23:35:00,101.25,101.264,101.25,101.255,65161657.0
2006-07-31 23:36:00,101.26,101.26,101.245,101.255,34048007.0
2006-07-31 23:37:00,101.26,101.26,101.245,101.25,23780928.0
2006-07-31 23:38:00,101.26,101.272,101.25,101.25,56861650.0
2006-07-31 23:39:00,101.255,101.27,101.255,101.265,54669009.0
2006-07-31 23:40:00,101.263,101.292,101.263,101.27,86524401.0
2006-07-31 23:41:00,101.27,101.28,101.265,101.268,80408197.0
2006-07-31 23:42:00,101.257,101.27,101.257,101.27,43989761.0
2006-07-31 23:43:00,101.27,101.27,101.253,101.255,174074358.0
2006-07-31 23:44:00,101.257,101.266,101.242,101.242,64533953.0
2006-07-31 23:45:00,101.25,101.25,101.233,101.245,34013169.0
2006-07-31 23:46:00,101.235,101.245,101.195,101.235,67466539.0
2006-07-31 23:47:00,101.24,101.245,101.23,101.23,167535963.0
2006-07-31 23:48:00,101.24,101.245,101.232,101.232,88651870.0
2006-07-31 23:49:00,101.237,101.25,101.235,101.235,34699400.0
2006-07-31 23:50:00,101.23,101.26,101.23,101.26,32784356.0
2006-07-31 23:51:00,101.26,101.26,101.225,101.233,75248727.0
2006-07-31 23:52:00,101.23,101.248,101.22,101.248,137728632.0
2006-07-31 23:53:00,101.245,101.25,101.24,101.25,20639665.0
2006-07-31 23:54:00,101.243,101.26,101.24,101.26,64702200.0
2006-07-31 23:55:00,101.26,101.285,101.228,101.237,32622299.0
2006-07-31 23:56:00,101.245,101.247,101.237,101.237,18009272.0
2006-07-31 23:57:00,101.25,101.255,101.24,101.24,204008967.0
2006-07-31 23:58:00,101.25,101.255,101.24,101.24,48311287.0
2006-07-31 23:59:00,101.255,101.255,101.24,101.245,73974118.0
2006-08-01 00:00:00,101.23,101.27,101.215,101.215,26475607.0
2006-08-01 00:01:00,101.215,101.225,101.21,101.225,139583045.0
2006-08-01 00:02:00,101.215,101.285,101.215,101.27,108030864.0
2006-08-01 00:03:00,101.265,101.275,101.24,101.27,49038094.0
2006-08-01 00:04:00,101.263,101.293,101.263,101.27,34643350.0
2006-08-01 00:05:00,101.28,101.28,101.273,101.28,34148228.0
2006-08-01 00:06:00,101.27,101.3,101.27,101.282,37990435.0
2006-08-01 00:07:00,101.29,101.29,101.275,101.285,93702257.0
2006-08-01 00:08:00,101.28,101.297,101.278,101.297,144534851.0
2006-08-01 00:09:00,101.3,101.305,101.287,101.295,128560101.0
2006-08-01 00:10:00,101.292,101.305,101.292,101.295,15116875.0
2006-08-01 00:11:00,101.3,101.307,101.29,101.29,16318993.0
2006-08-01 00:12:00,101.29,101.32,101.259,101.32,90818228.0
2006-08-01 00:13:00,101.32,101.325,101.305,101.31,85985968.0
2006-08-01 00:14:00,101.312,101.32,101.307,101.32,118285200.0
2006-08-01 00:15:00,101.32,101.32,101.298,101.305,91756352.0
2006-08-01 00:16:00,101.305,101.32,101.3,101.3,114083539.0
2006-08-01 00:17:00,101.305,101.315,101.303,101.305,28694613.0
2006-08-01 00:18:00,101.31,101.325,101.302,101.325,49296439.0
2006-08-01 00:19:00,101.32,101.325,101.31,101.32,95685510.0
2006-08-01 00:20:00,101.312,101.325,101.306,101.31,25271609.0
2006-08-01 00:21:00,101.31,101.315,101.295,101.305,178428157.0
2006-08-01 00:22:00,101.305,101.326,101.305,101.325,39585081.0
2006-08-01 00:23:00,101.325,101.325,101.303,101.32,41001517.0
2006-08-01 00:24:00,101.32,101.32,101.31,101.315,20068979.0
2006-08-01 00:25:00,101.315,101.315,101.307,101.315,79071438.0
2006-08-01 00:26:00,101.315,101.32,101.31,101.31,40982579.0
2006-08-01 00:27:00,101.32,101.33,101.308,101.308,122638468.0
2006-08-01 00:28:00,101.313,101.33,101.311,101.32,43641490.0
2006-08-01 00:29:00,101.315,101.32,101.31,101.31,103935615.0
2006-08-01 00:30:00,101.313,101.32,101.308,101.32,27176841.0
2006-08-01 00:31:00,101.32,101.32,101.299,101.315,44004654.0
2006-08-01 00:32:00,101.298,101.31,101.29,101.307,62436194.0
2006-08-01 00:33:00,101.303,101.307,101.3,101.307,34574720.0
2006-08-01 00:34:00,101.305,101.306,101.3,101.3,113696123.0
2006-08-01 00:35:00,101.308,101.308,101.292,101.305,36918051.0
2006-08-01 00:36:00,101.3,101.302,101.29,101.29,75501920.0
2006-08-01 00:37:00,101.28,101.288,101.264,101.27,103859507.0
2006-08-01 00:38:00,101.28,101.289,101.275,101.275,123597403.0
2006-08-01 00:39:00,101.275,101.275,101.265,101.265,40769502.0
2006-08-01 00:40:00,101.26,101.278,101.25,101.25,116657844.0
2006-08-01 00:41:00,101.253,101.268,101.253,101.268,202482152.0
2006-08-01 00:42:00,101.28,101.28,101.268,101.275,89411803.0
2006-08-01 00:43:00,101.275,101.285,101.25,101.25,58444120.0
2006-08-01 00:44:00,101.25,101.3,101.25,101.26,63643673.0
2006-08-01 00:45:00,101.263,101.285,101.263,101.27,142335485.0
2006-08-01 00:46:00,101.27,101.285,101.27,101.28,53639752.0
2006-08-01 00:47:00,101.27,101.297,101.26,101.29,140603853.0
2006-08-01 00:48:00,101.295,101.31,101.263,101.28,51780907.0
2006-08-01 00:49:00,101.28,101.285,101.275,101.275,13872862.0
2006-08-01 00:50:00,101.28,101.285,101.265,101.285,78017882.0
2006-08-01 00:51:00,101.278,101.278,101.247,101.247,73463339.0
2006-08-01 00:52:00,101.255,101.255,101.225,101.233,13937657.0
2006-08-01 00:53:00,101.233,101.25,101.223,101.235,42610620.0
2006-08-01 00:54:00,101.25,101.25,101.222,101.245,46395820.0
2006-08-01 00:55:00,101.25,101.25,101.222,101.235,82667625.0
2006-08-01 00:56:00,101.232,101.242,101.223,101.223,97776238.0
2006-08-01 00:57:00,101.228,101.235,101.22,101.225,127278183.0
2006-08-01 00:58:00,101.23,101.23,101.214,101.215,43535931.0
2006-08-01 00:59:00,101.22,101.243,101.22,101.24,119708946.0
2006-08-01 01:00:00,101.243,101.243,101.235,101.235,101671602.0
2006-08-01 01:01:00,101.245,101.245,101.205,101.205,102362734.0
2006-08-01 01:02:00,101.21,101.223,101.2,101.205,126517451.0
2006-08-01 01:03:00,101.215,101.228,101.21,101.215,67390996.0
2006-08-01 01:04:00,101.21,101.216,101.203,101.203,275451288.0
2006-08-01 01:05:00,101.2,101.215,101.167,101.21,44373814.0
2006-08-01 01:06:00,101.21,101.221,101.193,101.2,73519081.0
2006-08-01 01:07:00,101.21,101.229,101.2,101.21,277166169.0
2006-08-01 01:08:00,101.202,101.21,101.2,101.205,256876716.0
2006-08-01 01:09:00,101.21,101.223,101.21,101.223,79607921.0
2006-08-01 01:10:00,101.227,101.25,101.21,101.213,36784357.0
2006-08-01 01:11:00,101.22,101.22,101.199,101.215,104792546.0
2006-08-01 01:12:00,101.215,101.23,101.208,101.23,77836082.0
2006-08-01 01:13:00,101.227,101.23,101.211,101.23,68093101.0
2006-08-01 01:14:00,101.223,101.235,101.185,101.223,243098724.0
2006-08-01 01:15:00,101.23,101.25,101.23,101.25,126869283.0
2006-08-01 01:16:00,101.243,101.267,101.243,101.25,141674882.0
2006-08-01 01:17:00,101.245,101.263,101.21,101.255,144854781.0
2006-08-01 01:18:00,101.255,101.282,101.235,101.235,56661666.0
2006-08-01 01:19:00,101.28,101.285,101.268,101.275,197824519.0
2006-08-01 01:20:00,101.28,101.287,101.26,101.27,192587518.0
2006-08-01 01:21:00,101.27,101.277,101.263,101.265,99264023.0
2006-08-01 01:22:00,101.27,101.27,101.23,101.245,52157803.0
2006-08-01 01:23:00,101.245,101.245,101.218,101.218,121273531.0
2006-08-01 01:24:00,101.22,101.24,101.22,101.23,114677502.0
2006-08-01 01:25:00,101.225,101.24,101.222,101.24,109151423.0
2006-08-01 01:26:00,101.238,101.245,101.233,101.24,78708839.0
2006-08-01 01:27:00,101.24,101.248,101.23,101.23,144485353.0
2006-08-01 01:28:00,101.215,101.24,101.19,101.23,126007090.0
2006-08-01 01:29:00,101.225,101.228,101.18,101.215,121992087.0
2006-08-01 01:30:00,101.215,101.215,101.188,101.188,205007049.0
2006-08-01 01:31:00,101.195,101.205,101.175,101.175,78709382.0
2006-08-01 01:32:00,101.175,101.23,101.175,101.22,28079331.0
2006-08-01 01:33:00,101.215,101.225,101.21,101.213,151558331.0
2006-08-01 01:34:00,101.22,101.24,101.22,101.23,60182807.0
2006-08-01 01:35:00,101.225,101.235,101.222,101.235,78905406.0
2006-08-01 01:36:00,101.24,101.261,101.24,101.25,117384006.0
2006-08-01 01:37:00,101.245,101.265,101.245,101.252,275998846.0
2006-08-01 01:38:00,101.25,101.28,101.25,101.25,180446253.0
2006-08-01 01:39:00,101.26,101.273,101.26,101.263,180474018.0
2006-08-01 01:40:00,101.262,101.271,101.253,101.255,100022525.0
2006-08-01 01:41:00,101.255,101.255,101.2,101.245,87110473.0
2006-08-01 01:42:00,101.243,101.26,101.24,101.245,177458290.0
2006-08-01 01:43:00,101.237,101.285,101.237,101.285,198823844.0
2006-08-01 01:44:00,101.265,101.284,101.265,101.27,140153786.0
2006-08-01 01:45:00,101.275,101.285,101.228,101.285,128108289.0
2006-08-01 01:46:00,101.29,101.295,101.28,101.287,67600531.0
2006-08-01 01:47:00,101.29,101.295,101.28,101.29,121481502.0
2006-08-01 01:48:00,101.29,101.29,101.28,101.285,76533458.0
2006-08-01 01:49:00,101.285,101.305,101.275,101.275,175886328.0
2006-08-01 01:50:00,101.29,101.29,101.27,101.27,53774702.0
2006-08-01 01:51:00,101.28,101.3,101.278,101.3,78783780.0
2006-08-01 01:52:00,101.29,101.298,101.275,101.275,123927014.0
2006-08-01 01:53:00,101.265,101.284,101.265,101.265,62680860.0
2006-08-01 01:54:00,101.265,101.275,101.253,101.265,395180518.0
2006-08-01 01:55:00,101.27,101.282,101.269,101.273,89980366.0
2006-08-01 01:56:00,101.28,101.289,101.27,101.278,246087590.0
2006-08-01 01:57:00,101.27,101.29,101.25,101.29,210921372.0
2006-08-01 01:58:00,101.28,101.3,101.28,101.285,214659917.0
2006-08-01 01:59:00,101.29,101.295,101.195,101.253,140937479.0
2006-08-01 02:00:00,101.253,101.26,101.196,101.26,140473916.0
2006-08-01 02:01:00,101.255,101.261,101.23,101.23,196755198.0
2006-08-01 02:02:00,101.24,101.249,101.218,101.23,228541965.0
2006-08-01 02:03:00,101.238,101.25,101.238,101.25,224368696.0
2006-08-01 02:04:00,101.243,101.255,101.239,101.24,82324216.0
2006-08-01 02:05:00,101.235,101.275,101.235,101.275,361986374.0
2006-08-01 02:06:00,101.275,101.285,101.245,101.245,61235699.0
2006-08-01 02:07:00,101.255,101.262,101.237,101.24,119759389.0
2006-08-01 02:08:00,101.25,101.25,101.238,101.25,76348275.0
2006-08-01 02:09:00,101.24,101.26,101.24,101.26,59491873.0
2006-08-01 02:10:00,101.245,101.27,101.245,101.245,175482717.0
2006-08-01 02:11:00,101.245,101.25,101.24,101.25,71533284.0
2006-08-01 02:12:00,101.245,101.265,101.198,101.21,127929129.0
2006-08-01 02:13:00,101.207,101.21,101.19,101.21,61775137.0
2006-08-01 02:14:00,101.205,101.205,101.143,101.185,125620991.0
2006-08-01 02:15:00,101.18,101.206,101.18,101.195,148091491.0
2006-08-01 02:16:00,101.205,101.216,101.197,101.197,218271870.0
2006-08-01 02:17:00,101.205,101.207,101.192,101.203,188264681.0
2006-08-01 02:18:00,101.205,101.206,101.15,101.195,86103068.0
2006-08-01 02:19:00,101.195,101.222,101.195,101.212,107608954.0
2006-08-01 02:20:00,101.213,101.213,101.199,101.2,185158530.0
2006-08-01 02:21:00,101.19,101.2,101.19,101.19,187262612.0
2006-08-01 02:22:00,101.192,101.209,101.189,101.205,302862775.0
2006-08-01 02:23:00,101.21,101.21,101.195,101.2,119438346.0
2006-08-01 02:24:00,101.195,101.22,101.195,101.215,87672673.0
2006-08-01 02:25:00,101.22,101.255,101.205,101.24,56499068.0
2006-08-01 02:26:00,101.233,101.255,101.233,101.245,166932848.0
2006-08-01 02:27:00,101.25,101.259,101.245,101.245,28950749.0
2006-08-01 02:28:00,101.245,101.295,101.245,101.255,84434005.0
2006-08-01 02:29:00,101.248,101.275,101.248,101.275,226352044.0
2006-08-01 02:30:00,101.275,101.295,101.235,101.275,131202502.0
2006-08-01 02:31:00,101.28,101.289,101.263,101.265,138942652.0
2006-08-01 02:32:00,101.28,101.3,101.277,101.3,134217697.0
2006-08-01 02:33:00,101.3,101.3,101.287,101.288,75922487.0
2006-08-01 02:34:00,101.29,101.295,101.28,101.285,106551564.0
2006-08-01 02:35:00,101.29,101.29,101.247,101.28,127122829.0
2006-08-01 02:36:00,101.278,101.29,101.245,101.275,130052046.0
2006-08-01 02:37:00,101.275,101.295,101.274,101.28,48482808.0
2006-08-01 02:38:00,101.275,101.29,101.242,101.27,104290841.0
2006-08-01 02:39:00,101.27,101.299,101.267,101.28,177581851.0
2006-08-01 02:40:00,101.275,101.291,101.273,101.28,188422249.0
2006-08-01 02:41:00,101.235,101.295,101.235,101.295,57782648.0
2006-08-01 02:42:00,101.295,101.308,101.25,101.295,140567475.0
2006-08-01 02:43:00,101.3,101.308,101.293,101.293,132617132.0
2006-08-01 02:44:00,101.3,101.32,101.3,101.32,122236520.0
2006-08-01 02:45:00,101.313,101.345,101.279,101.323,227280034.0
2006-08-01 02:46:00,101.33,101.331,101.305,101.327,69767521.0
2006-08-01 02:47:00,101.33,101.35,101.317,101.325,79627704.0
2006-08-01 02:48:00,101.325,101.34,101.314,101.33,116100760.0
2006-08-01 02:49:00,101.323,101.365,101.323,101.347,38329018.0
2006-08-01 02:50:00,101.343,101.38,101.343,101.36,83002733.0
2006-08-01 02:51:00,101.355,101.385,101.34,101.372,270368085.0
2006-08-01 02:52:00,101.38,101.382,101.36,101.37,253791935.0
2006-08-01 02:53:00,101.36,101.36,101.343,101.35,80269766.0
2006-08-01 02:54:00,101.35,101.373,101.297,101.33,44894589.0
2006-08-01 02:55:00,101.333,101.35,101.313,101.35,255496974.0
2006-08-01 02:56:00,101.355,101.359,101.345,101.345,73092187.0
2006-08-01 02:57:00,101.345,101.345,101.33,101.33,128915274.0
2006-08-01 02:58:00,101.325,101.365,101.325,101.365,96559508.0
2006-08-01 02:59:00,101.355,101.36,101.34,101.353,97377265.0
2006-08-01 03:00:00,101.35,101.369,101.34,101.34,126702942.0
2006-08-01 03:01:00,101.335,101.35,101.305,101.32,41227208.0
2006-08-01 03:02:00,101.325,101.395,101.325,101.368,118973815.0
2006-08-01 03:03:00,101.363,101.375,101.345,101.352,94178617.0
2006-08-01 03:04:00,101.355,101.361,101.342,101.35,88376764.0
2006-08-01 03:05:00,101.345,101.352,101.345,101.35,47323358.0
2006-08-01 03:06:00,101.335,101.353,101.335,101.343,40562230.0
2006-08-01 03:07:00,101.343,101.343,101.325,101.325,12701774.0
2006-08-01 03:08:00,101.317,101.346,101.315,101.328,68198422.0
2006-08-01 03:09:00,101.335,101.335,101.313,101.33,84553899.0
2006-08-01 03:10:00,101.325,101.337,101.32,101.32,14595330.0
2006-08-01 03:11:00,101.32,101.32,101.295,101.295,52214285.0
2006-08-01 03:12:00,101.29,101.317,101.29,101.3,141866473.0
2006-08-01 03:13:00,101.31,101.325,101.31,101.31,57100016.0
2006-08-01 03:14:00,101.31,101.323,101.295,101.323,133849433.0
2006-08-01 03:15:00,101.32,101.332,101.315,101.33,61771984.0
2006-08-01 03:16:00,101.33,101.33,101.306,101.325,59112086.0
2006-08-01 03:17:00,101.325,101.33,101.315,101.33,83507803.0
2006-08-01 03:18:00,101.318,101.341,101.318,101.323,204837793.0
2006-08-01 03:19:00,101.32,101.337,101.32,101.32,123801172.0
2006-08-01 03:20:00,101.325,101.335,101.325,101.335,37280085.0
2006-08-01 03:21:00,101.335,101.35,101.334,101.34,127314997.0
2006-08-01 03:22:00,101.33,101.344,101.324,101.34,107082696.0
2006-08-01 03:23:00,101.35,101.35,101.33,101.34,76519630.0
2006-08-01 03:24:00,101.345,101.345,101.337,101.338,39417096.0
2006-08-01 03:25:00,101.33,101.34,101.33,101.335,117272950.0
2006-08-01 03:26:00,101.337,101.337,101.33,101.333,33953374.0
2006-08-01 03:27:00,101.337,101.337,101.298,101.298,63258553.0
2006-08-01 03:28:00,101.315,101.33,101.31,101.33,42487836.0
2006-08-01 03:29:00,101.33,101.33,101.313,101.323,26329046.0
2006-08-01 03:30:00,101.32,101.323,101.305,101.305,96864507.0
2006-08-01 03:31:00,101.31,101.33,101.31,101.313,41834251.0
2006-08-01 03:32:00,101.308,101.313,101.3,101.3,130300120.0
2006-08-01 03:33:00,101.29,101.305,101.29,101.305,38340894.0
2006-08-01 03:34:00,101.305,101.305,101.297,101.305,86059470.0
2006-08-01 03:35:00,101.305,101.31,101.3,101.31,20474372.0
2006-08-01 03:36:00,101.31,101.31,101.293,101.305,44967667.0
2006-08-01 03:37:00,101.305,101.322,101.305,101.315,39888232.0
2006-08-01 03:38:00,101.315,101.325,101.308,101.32,178732000.0
2006-08-01 03:39:00,101.32,101.347,101.32,101.322,27127104.0
2006-08-01 03:40:00,101.33,101.34,101.325,101.34,93800125.0
2006-08-01 03:41:00,101.345,101.37,101.345,101.37,48155161.0
2006-08-01 03:42:00,101.365,101.38,101.355,101.365,29899567.0
2006-08-01 03:43:00,101.36,101.379,101.355,101.355,116198347.0
2006-08-01 03:44:00,101.355,101.36,101.338,101.355,97623525.0
2006-08-01 03:45:00,101.36,101.371,101.356,101.362,115310196.0
2006-08-01 03:46:00,101.36,101.383,101.359,101.37,79140326.0
2006-08-01 03:47:00,101.37,101.37,101.32,101.36,86691703.0
2006-08-01 03:48:00,101.36,101.375,101.36,101.37,17751543.0
2006-08-01 03:49:00,101.365,101.378,101.352,101.352,14556452.0
2006-08-01 03:50:00,101.355,101.365,101.347,101.36,128972815.0
2006-08-01 03:51:00,101.357,101.367,101.35,101.35,149544595.0
2006-08-01 03:52:00,101.355,101.36,101.34,101.36,86481080.0
2006-08-01 03:53:00,101.352,101.363,101.35,101.35,36357963.0
2006-08-01 03:54:00,101.36,101.37,101.358,101.37,37166115.0
2006-08-01 03:55:00,101.36,101.367,101.36,101.363,33116672.0
2006-08-01 03:56:00,101.37,101.39,101.37,101.375,47679236.0
2006-08-01 03:57:00,101.38,101.38,101.365,101.365,111280247.0
2006-08-01 03:58:00,101.375,101.377,101.355,101.365,152867205.0
2006-08-01 03:59:00,101.365,101.387,101.365,101.37,25174105.0
2006-08-01 04:00:00,101.365,101.368,101.34,101.365,72424240.0
2006-08-01 04:01:00,101.35,101.362,101.33,101.33,47359364.0
2006-08-01 04:02:00,101.32,101.335,101.32,101.33,193777517.0
2006-08-01 04:03:00,101.317,101.324,101.307,101.315,19930580.0
2006-08-01 04:04:00,101.307,101.336,101.305,101.32,35217852.0
2006-08-01 04:05:00,101.32,101.343,101.32,101.343,63087168.0
2006-08-01 04:06:00,101.35,101.35,101.336,101.345,21348433.0
2006-08-01 04:07:00,101.348,101.348,101.334,101.34,139882825.0
2006-08-01 04:08:00,101.343,101.355,101.338,101.35,76612428.0
2006-08-01 04:09:00,101.35,101.357,101.34,101.35,32869816.0
2006-08-01 04:10:00,101.355,101.36,101.355,101.357,32915386.0
2006-08-01 04:11:00,101.352,101.39,101.352,101.39,86346423.0
2006-08-01 04:12:00,101.38,101.39,101.375,101.39,155688102.0
2006-08-01 04:13:00,101.385,101.4,101.35,101.395,74838089.0
2006-08-01 04:14:00,101.405,101.405,101.378,101.39,37352480.0
2006-08-01 04:15:00,101.382,101.397,101.382,101.397,69510936.0
2006-08-01 04:16:00,101.395,101.4,101.39,101.4,179754613.0
2006-08-01 04:17:00,101.4,101.4,101.377,101.377,46077052.0
2006-08-01 04:18:00,101.388,101.4,101.384,101.4,73553054.0
2006-08-01 04:19:00,101.4,101.405,101.392,101.393,94966963.0
2006-08-01 04:20:00,101.395,101.4,101.385,101.395,56417968.0
2006-08-01 04:21:00,101.4,101.4,101.377,101.4,54361042.0
2006-08-01 04:22:00,101.39,101.401,101.38,101.39,23411034.0
2006-08-01 04:23:00,101.385,101.4,101.378,101.4,35111898.0
2006-08-01 04:24:00,101.395,101.395,101.38,101.38,66798214.0
2006-08-01 04:25:00,101.395,101.399,101.388,101.398,120724228.0
2006-08-01 04:26:00,101.39,101.405,101.39,101.4,27155675.0
2006-08-01 04:27:00,101.395,101.412,101.38,101.388,218508953.0
2006-08-01 04:28:00,101.397,101.397,101.376,101.385,92243430.0
2006-08-01 04:29:00,101.385,101.386,101.372,101.375,54473614.0
2006-08-01 04:30:00,101.385,101.397,101.382,101.385,12819772.0
2006-08-01 04:31:00,101.375,101.385,101.375,101.385,85814108.0
2006-08-01 04:32:00,101.385,101.385,101.38,101.38,45856028.0
2006-08-01 04:33:00,101.38,101.38,101.38,101.38,1882810.0
2006-08-01 04:34:00,101.38,101.39,101.375,101.375,101553829.0
2006-08-01 04:35:00,101.38,101.385,101.38,101.385,10175667.0
2006-08-01 04:36:00,101.395,101.395,101.395,101.395,10158431.0
2006-08-01 04:37:00,101.39,101.39,101.39,101.39,4242680.0
2006-08-01 04:38:00,101.39,101.39,101.385,101.385,28282427.0
2006-08-01 04:39:00,101.385,101.401,101.38,101.392,27050501.0
2006-08-01 04:40:00,101.395,101.395,101.395,101.395,10457407.0
2006-08-01 04:41:00,101.39,101.395,101.385,101.395,59101839.0
2006-08-01 04:42:00,101.395,101.4,101.395,101.4,46819134.0
2006-08-01 04:43:00,101.403,101.42,101.397,101.42,24878275.0
2006-08-01 04:44:00,101.412,101.412,101.407,101.407,62210239.0
2006-08-01 04:45:00,101.415,101.415,101.415,101.415,2700251.0
2006-08-01 04:46:00,101.41,101.416,101.397,101.41,18679091.0
2006-08-01 04:47:00,101.39,101.43,101.39,101.43,28227768.0
2006-08-01 04:48:00,101.43,101.455,101.43,101.455,49644130.0
2006-08-01 04:49:00,101.448,101.45,101.432,101.45,47173842.0
2006-08-01 04:50:00,101.44,101.453,101.435,101.435,151486566.0
2006-08-01 04:51:00,101.435,101.435,101.388,101.423,45035021.0
2006-08-01 04:52:00,101.425,101.425,101.425,101.425,918010.0
2006-08-01 04:53:00,101.43,101.43,101.41,101.425,59390654.0
2006-08-01 04:54:00,101.43,101.434,101.43,101.43,23700001.0
2006-08-01 04:55:00,101.435,101.45,101.405,101.405,37694478.0
2006-08-01 04:56:00,101.415,101.42,101.415,101.42,12915959.0
2006-08-01 04:57:00,101.427,101.427,101.427,101.427,2931679.0
2006-08-01 04:58:00,101.425,101.425,101.408,101.425,48285307.0
2006-08-01 04:59:00,101.425,101.43,101.408,101.408,114060799.0
2006-08-01 05:00:00,101.405,101.424,101.405,101.42,50242236.0
2006-08-01 05:01:00,101.43,101.44,101.43,101.44,44789451.0
2006-08-01 05:02:00,101.435,101.445,101.39,101.43,62937558.0
2006-08-01 05:03:00,101.44,101.445,101.433,101.433,63830829.0
2006-08-01 05:04:00,101.435,101.453,101.43,101.44,47409085.0
2006-08-01 05:05:00,101.435,101.445,101.43,101.435,32597873.0
2006-08-01 05:06:00,101.437,101.445,101.432,101.44,20056823.0
2006-08-01 05:07:00,101.44,101.445,101.439,101.443,36531889.0
2006-08-01 05:08:00,101.445,101.45,101.435,101.445,71947786.0
2006-08-01 05:09:00,101.442,101.455,101.44,101.443,98459825.0
2006-08-01 05:10:00,101.445,101.455,101.437,101.437,15786578.0
2006-08-01 05:11:00,101.43,101.459,101.43,101.44,64912198.0
2006-08-01 05:12:00,101.445,101.455,101.44,101.44,61156031.0
2006-08-01 05:13:00,101.448,101.448,101.42,101.445,38226146.0
2006-08-01 05:14:00,101.45,101.45,101.443,101.445,23237023.0
2006-08-01 05:15:00,101.443,101.457,101.44,101.445,36584339.0
2006-08-01 05:16:00,101.445,101.453,101.445,101.445,185069665.0
2006-08-01 05:17:00,101.445,101.45,101.44,101.448,127386300.0
2006-08-01 05:18:00,101.405,101.46,101.405,101.46,47382108.0
2006-08-01 05:19:00,101.46,101.47,101.455,101.47,119257236.0
2006-08-01 05:20:00,101.462,101.475,101.448,101.47,77047531.0
2006-08-01 05:21:00,101.47,101.496,101.435,101.435,191535707.0
2006-08-01 05:22:00,101.475,101.505,101.475,101.477,83052143.0
2006-08-01 05:23:00,101.47,101.494,101.47,101.48,58841932.0
2006-08-01 05:24:00,101.47,101.47,101.445,101.445,14108476.0
2006-08-01 05:25:00,101.445,101.455,101.435,101.455,86041526.0
2006-08-01 05:26:00,101.452,101.466,101.45,101.465,128437330.0
2006-08-01 05:27:00,101.475,101.475,101.453,101.47,40286338.0
2006-08-01 05:28:00,101.468,101.471,101.443,101.46,137093561.0
2006-08-01 05:29:00,101.465,101.48,101.46,101.46,24346470.0
2006-08-01 05:30:00,101.47,101.48,101.453,101.453,31790360.0
2006-08-01 05:31:00,101.45,101.465,101.45,101.455,62621417.0
2006-08-01 05:32:00,101.455,101.475,101.448,101.475,111819660.0
2006-08-01 05:33:00,101.47,101.485,101.463,101.485,85285175.0
2006-08-01 05:34:00,101.467,101.481,101.44,101.44,111944730.0
2006-08-01 05:35:00,101.465,101.47,101.462,101.462,39696303.0
2006-08-01 05:36:00,101.465,101.48,101.45,101.45,38332472.0
2006-08-01 05:37:00,101.45,101.47,101.442,101.445,65703757.0
2006-08-01 05:38:00,101.45,101.451,101.427,101.427,82888103.0
2006-08-01 05:39:00,101.44,101.44,101.383,101.44,57942178.0
2006-08-01 05:40:00,101.44,101.44,101.43,101.44,60121361.0
2006-08-01 05:41:00,101.435,101.44,101.42,101.435,119787851.0
2006-08-01 05:42:00,101.435,101.439,101.423,101.425,59551865.0
2006-08-01 05:43:00,101.43,101.435,101.42,101.425,72689072.0
2006-08-01 05:44:00,101.425,101.44,101.425,101.44,33332599.0
2006-08-01 05:45:00,101.435,101.44,101.43,101.44,126705849.0
2006-08-01 05:46:00,101.445,101.445,101.43,101.435,106208227.0
2006-08-01 05:47:00,101.438,101.44,101.43,101.435,331805211.0
2006-08-01 05:48:00,101.435,101.439,101.425,101.425,18211066.0
2006-08-01 05:49:00,101.425,101.425,101.413,101.42,73677453.0
2006-08-01 05:50:00,101.375,101.424,101.375,101.42,80411189.0
2006-08-01 05:51:00,101.42,101.425,101.41,101.41,114258554.0
2006-08-01 05:52:00,101.41,101.435,101.41,101.41,56360753.0
2006-08-01 05:53:00,101.425,101.438,101.4,101.425,114685329.0
2006-08-01 05:54:00,101.43,101.43,101.413,101.415,117763603.0
2006-08-01 05:55:00,101.415,101.415,101.4,101.405,47899562.0
2006-08-01 05:56:00,101.4,101.41,101.4,101.41,97260216.0
2006-08-01 05:57:00,101.41,101.41,101.4,101.4,59380340.0
2006-08-01 05:58:00,101.403,101.43,101.403,101.415,18546900.0
2006-08-01 05:59:00,101.415,101.417,101.408,101.41,69634312.0
2006-08-01 06:00:00,101.415,101.415,101.383,101.4,57894893.0
2006-08-01 06:01:00,101.397,101.41,101.39,101.39,98795221.0
2006-08-01 06:02:00,101.39,101.391,101.363,101.38,23862597.0
2006-08-01 06:03:00,101.375,101.389,101.355,101.355,71722795.0
2006-08-01 06:04:00,101.352,101.375,101.352,101.375,40367640.0
2006-08-01 06:05:00,101.37,101.371,101.36,101.36,60204009.0
2006-08-01 06:06:00,101.355,101.372,101.355,101.36,23018827.0
2006-08-01 06:07:00,101.36,101.36,101.33,101.34,34990057.0
2006-08-01 06:08:00,101.343,101.369,101.335,101.355,80834058.0
2006-08-01 06:09:00,101.355,101.357,101.333,101.34,109003660.0
2006-08-01 06:10:00,101.35,101.354,101.35,101.35,91021361.0
2006-08-01 06:11:00,101.36,101.36,101.337,101.355,58814722.0
2006-08-01 06:12:00,101.36,101.371,101.36,101.365,48044411.0
2006-08-01 06:13:00,101.365,101.38,101.363,101.38,108628806.0
2006-08-01 06:14:00,101.378,101.378,101.35,101.35,67843745.0
2006-08-01 06:15:00,101.353,101.355,101.33,101.355,53834136.0
2006-08-01 06:16:00,101.353,101.353,101.332,101.343,92706961.0
2006-08-01 06:17:00,101.342,101.346,101.34,101.345,44727567.0
2006-08-01 06:18:00,101.34,101.357,101.333,101.333,142289839.0
2006-08-01 06:19:00,101.34,101.34,101.325,101.34,99724026.0
2006-08-01 06:20:00,101.34,101.348,101.301,101.31,75813344.0
2006-08-01 06:21:00,101.33,101.352,101.329,101.335,60095047.0
2006-08-01 06:22:00,101.335,101.349,101.335,101.343,23687054.0
2006-08-01 06:23:00,101.343,101.36,101.343,101.36,27949203.0
2006-08-01 06:24:00,101.35,101.36,101.35,101.355,33514795.0
2006-08-01 06:25:00,101.36,101.362,101.345,101.345,52495312.0
2006-08-01 06:26:00,101.35,101.367,101.35,101.35,137578489.0
2006-08-01 06:27:00,101.345,101.35,101.335,101.35,40591428.0
2006-08-01 06:28:00,101.347,101.35,101.343,101.343,60432519.0
2006-08-01 06:29:00,101.345,101.345,101.325,101.325,24710959.0
2006-08-01 06:30:00,101.325,101.326,101.305,101.325,58117401.0
2006-08-01 06:31:00,101.31,101.314,101.31,101.31,79949733.0
2006-08-01 06:32:00,101.3,101.32,101.275,101.305,71166093.0
2006-08-01 06:33:00,101.305,101.31,101.291,101.295,91152124.0
2006-08-01 06:34:00,101.29,101.313,101.285,101.285,92175657.0
2006-08-01 06:35:00,101.28,101.3,101.28,101.287,63516674.0
2006-08-01 06:36:00,101.287,101.294,101.287,101.29,62833490.0
2006-08-01 06:37:00,101.285,101.285,101.277,101.285,204177281.0
2006-08-01 06:38:00,101.29,101.29,101.277,101.285,77798327.0
2006-08-01 06:39:00,101.28,101.31,101.28,101.31,127559424.0
2006-08-01 06:40:00,101.307,101.315,101.3,101.305,56570010.0
2006-08-01 06:41:00,101.31,101.31,101.29,101.303,39072168.0
2006-08-01 06:42:00,101.31,101.31,101.29,101.3,55914761.0
2006-08-01 06:43:00,101.305,101.308,101.3,101.305,40176496.0
2006-08-01 06:44:00,101.305,101.31,101.297,101.305,44857874.0
2006-08-01 06:45:00,101.303,101.317,101.303,101.312,67360952.0
2006-08-01 06:46:00,101.31,101.325,101.305,101.305,80572110.0
2006-08-01 06:47:00,101.3,101.32,101.26,101.3,116406524.0
2006-08-01 06:48:00,101.31,101.315,101.295,101.305,113558952.0
2006-08-01 06:49:00,101.31,101.31,101.265,101.305,92947942.0
2006-08-01 06:50:00,101.305,101.34,101.305,101.34,63852826.0
2006-08-01 06:51:00,101.33,101.33,101.315,101.315,62106140.0
2006-08-01 06:52:00,101.315,101.315,101.265,101.265,4880157.0
2006-08-01 06:53:00,101.313,101.321,101.305,101.32,103141966.0
2006-08-01 06:54:00,101.33,101.334,101.29,101.29,53633902.0
2006-08-01 06:55:00,101.31,101.33,101.31,101.32,21752423.0
2006-08-01 06:56:00,101.325,101.325,101.298,101.298,41428006.0
2006-08-01 06:57:00,101.303,101.315,101.295,101.297,69752850.0
2006-08-01 06:58:00,101.305,101.334,101.305,101.31,46514904.0
2006-08-01 06:59:00,101.313,101.32,101.313,101.315,61720144.0
2006-08-01 07:00:00,101.31,101.328,101.305,101.31,170206938.0
2006-08-01 07:01:00,101.315,101.327,101.315,101.32,222817007.0
2006-08-01 07:02:00,101.318,101.342,101.318,101.335,19068917.0
2006-08-01 07:03:00,101.335,101.346,101.295,101.345,96082424.0
2006-08-01 07:04:00,101.337,101.355,101.337,101.355,62048022.0
2006-08-01 07:05:00,101.355,101.36,101.34,101.36,257646332.0
2006-08-01 07:06:00,101.358,101.364,101.341,101.35,57276749.0
2006-08-01 07:07:00,101.345,101.36,101.337,101.345,125052443.0
2006-08-01 07:08:00,101.347,101.347,101.315,101.315,62525202.0
2006-08-01 07:09:00,101.31,101.325,101.3,101.325,112521845.0
2006-08-01 07:10:00,101.32,101.32,101.3,101.312,29568710.0
2006-08-01 07:11:00,101.32,101.377,101.32,101.375,148920942.0
2006-08-01 07:12:00,101.367,101.382,101.355,101.355,103620901.0
2006-08-01 07:13:00,101.357,101.364,101.347,101.352,61534249.0
2006-08-01 07:14:00,101.36,101.36,101.318,101.34,150613697.0
2006-08-01 07:15:00,101.337,101.35,101.3,101.3,123745708.0
2006-08-01 07:16:00,101.305,101.335,101.305,101.32,27730889.0
2006-08-01 07:17:00,101.31,101.335,101.31,101.325,38648810.0
2006-08-01 07:18:00,101.312,101.315,101.306,101.315,201749507.0
2006-08-01 07:19:00,101.313,101.313,101.27,101.27,41139752.0
2006-08-01 07:20:00,101.285,101.305,101.285,101.295,38965538.0
2006-08-01 07:21:00,101.295,101.295,101.284,101.285,54279909.0
2006-08-01 07:22:00,101.29,101.29,101.234,101.27,26762072.0
2006-08-01 07:23:00,101.265,101.265,101.24,101.25,78247220.0
2006-08-01 07:24:00,101.245,101.245,101.23,101.24,291716737.0
2006-08-01 07:25:00,101.235,101.235,101.213,101.213,36666022.0
2006-08-01 07:26:00,101.22,101.235,101.2,101.215,31598285.0
2006-08-01 07:27:00,101.21,101.235,101.21,101.235,28138155.0
2006-08-01 07:28:00,101.227,101.263,101.227,101.253,154668162.0
2006-08-01 07:29:00,101.255,101.27,101.253,101.27,39996718.0
2006-08-01 07:30:00,101.265,101.28,101.265,101.28,113994807.0
2006-08-01 07:31:00,101.295,101.295,101.272,101.28,118301231.0
2006-08-01 07:32:00,101.29,101.297,101.255,101.282,111281542.0
2006-08-01 07:33:00,101.295,101.305,101.285,101.285,43381068.0
2006-08-01 07:34:00,101.295,101.306,101.295,101.3,65876410.0
2006-08-01 07:35:00,101.31,101.32,101.302,101.302,30194162.0
2006-08-01 07:36:00,101.31,101.315,101.292,101.315,26349622.0
2006-08-01 07:37:00,101.3,101.315,101.295,101.315,25221188.0
2006-08-01 07:38:00,101.31,101.32,101.3,101.3,109343578.0
2006-08-01 07:39:00,101.3,101.3,101.29,101.29,36318151.0
2006-08-01 07:40:00,101.275,101.295,101.275,101.285,139913453.0
2006-08-01 07:41:00,101.28,101.295,101.273,101.277,154152296.0
2006-08-01 07:42:00,101.28,101.29,101.249,101.275,33177492.0
2006-08-01 07:43:00,101.275,101.3,101.275,101.3,39239077.0
2006-08-01 07:44:00,101.295,101.303,101.28,101.28,59562280.0
2006-08-01 07:45:00,101.29,101.29,101.27,101.285,38278969.0
2006-08-01 07:46:00,101.29,101.29,101.273,101.288,61127400.0
2006-08-01 07:47:00,101.28,101.288,101.277,101.277,53790149.0
2006-08-01 07:48:00,101.285,101.29,101.277,101.29,105905987.0
2006-08-01 07:49:00,101.29,101.3,101.275,101.275,160992620.0
2006-08-01 07:50:00,101.28,101.28,101.265,101.275,30571649.0
2006-08-01 07:51:00,101.267,101.283,101.24,101.283,101826255.0
2006-08-01 07:52:00,101.277,101.288,101.277,101.285,60391488.0
2006-08-01 07:53:00,101.29,101.29,101.273,101.273,48874533.0
2006-08-01 07:54:00,101.275,101.28,101.26,101.27,239042418.0
2006-08-01 07:55:00,101.273,101.285,101.273,101.275,9055957.0
2006-08-01 07:56:00,101.275,101.286,101.258,101.275,78777934.0
2006-08-01 07:57:00,101.273,101.277,101.229,101.26,40863364.0
2006-08-01 07:58:00,101.255,101.285,101.25,101.252,44679665.0
2006-08-01 07:59:00,101.255,101.295,101.24,101.295,71294654.0
2006-08-01 08:00:00,101.295,101.31,101.265,101.27,72207331.0
2006-08-01 08:01:00,101.28,101.29,101.258,101.258,55561553.0
2006-08-01 08:02:00,101.253,101.27,101.24,101.24,46620884.0
2006-08-01 08:03:00,101.242,101.242,101.239,101.24,68401492.0
2006-08-01 08:04:00,101.24,101.25,101.22,101.237,66951913.0
2006-08-01 08:05:00,101.235,101.245,101.23,101.23,295474577.0
2006-08-01 08:06:00,101.225,101.25,101.22,101.235,60509920.0
2006-08-01 08:07:00,101.233,101.26,101.23,101.23,131757382.0
2006-08-01 08:08:00,101.235,101.275,101.23,101.275,62620853.0
2006-08-01 08:09:00,101.275,101.275,101.25,101.275,77382109.0
2006-08-01 08:10:00,101.27,101.285,101.25,101.26,87037771.0
2006-08-01 08:11:00,101.263,101.29,101.246,101.28,35066984.0
2006-08-01 08:12:00,101.27,101.27,101.247,101.265,94165299.0
2006-08-01 08:13:00,101.26,101.26,101.25,101.255,42534293.0
2006-08-01 08:14:00,101.26,101.285,101.258,101.285,68344155.0
2006-08-01 08:15:00,101.28,101.28,101.255,101.255,136900309.0
2006-08-01 08:16:00,101.255,101.26,101.235,101.26,32395280.0
2006-08-01 08:17:00,101.25,101.265,101.245,101.25,77700357.0
2006-08-01 08:18:00,101.255,101.265,101.25,101.25,87710727.0
2006-08-01 08:19:00,101.255,101.26,101.25,101.26,61654776.0
2006-08-01 08:20:00,101.257,101.26,101.25,101.26,107750128.0
2006-08-01 08:21:00,101.265,101.273,101.255,101.255,60853396.0
2006-08-01 08:22:00,101.26,101.27,101.26,101.27,15825203.0
2006-08-01 08:23:00,101.27,101.27,101.24,101.24,107948046.0
2006-08-01 08:24:00,101.245,101.262,101.228,101.25,99801456.0
2006-08-01 08:25:00,101.24,101.24,101.23,101.23,60121095.0
2006-08-01 08:26:00,101.23,101.23,101.205,101.22,33539101.0
2006-08-01 08:27:00,101.22,101.225,101.2,101.225,104216988.0
2006-08-01 08:28:00,101.215,101.26,101.215,101.25,46981008.0
2006-08-01 08:29:00,101.26,101.26,101.195,101.195,65678964.0
2006-08-01 08:30:00,101.25,101.298,101.25,101.298,137477084.0
2006-08-01 08:31:00,101.3,101.3,101.287,101.29,80599051.0
2006-08-01 08:32:00,101.285,101.305,101.25,101.25,14941176.0
2006-08-01 08:33:00,101.28,101.291,101.277,101.287,81198026.0
2006-08-01 08:34:00,101.285,101.295,101.23,101.295,31499832.0
2006-08-01 08:35:00,101.292,101.305,101.277,101.305,62691597.0
2006-08-01 08:36:00,101.305,101.349,101.305,101.33,83041392.0
2006-08-01 08:37:00,101.33,101.337,101.265,101.317,88199980.0
2006-08-01 08:38:00,101.317,101.368,101.317,101.368,70547935.0
2006-08-01 08:39:00,101.38,101.39,101.36,101.39,99809935.0
2006-08-01 08:40:00,101.385,101.4,101.375,101.385,81364586.0
2006-08-01 08:41:00,101.39,101.39,101.365,101.373,75287041.0
2006-08-01 08:42:00,101.375,101.38,101.355,101.38,12314963.0
2006-08-01 08:43:00,101.38,101.393,101.363,101.39,105810066.0
2006-08-01 08:44:00,101.39,101.41,101.375,101.4,29374037.0
2006-08-01 08:45:00,101.395,101.405,101.394,101.395,48695427.0
2006-08-01 08:46:00,101.39,101.41,101.36,101.405,107284897.0
2006-08-01 08:47:00,101.415,101.42,101.383,101.41,43796001.0
2006-08-01 08:48:00,101.41,101.42,101.4,101.42,28670164.0
2006-08-01 08:49:00,101.425,101.425,101.378,101.4,30474813.0
2006-08-01 08:50:00,101.395,101.42,101.395,101.41,25433708.0
2006-08-01 08:51:00,101.415,101.415,101.375,101.39,34666555.0
2006-08-01 08:52:00,101.373,101.373,101.34,101.363,105310252.0
2006-08-01 08:53:00,101.37,101.37,101.335,101.34,36362958.0
2006-08-01 08:54:00,101.337,101.37,101.337,101.37,56701545.0
2006-08-01 08:55:00,101.37,101.37,101.35,101.363,130304974.0
2006-08-01 08:56:00,101.37,101.383,101.37,101.372,96146449.0
2006-08-01 08:57:00,101.38,101.388,101.375,101.375,59014656.0
2006-08-01 08:58:00,101.37,101.38,101.368,101.368,152163487.0
2006-08-01 08:59:00,101.37,101.375,101.35,101.36,69234839.0
2006-08-01 09:00:00,101.37,101.38,101.353,101.353,88352284.0
2006-08-01 09:01:00,101.355,101.355,101.337,101.337,55304558.0
2006-08-01 09:02:00,101.345,101.36,101.295,101.36,113928217.0
2006-08-01 09:03:00,101.36,101.36,101.31,101.325,75425973.0
2006-08-01 09:04:00,101.33,101.333,101.319,101.333,85604119.0
2006-08-01 09:05:00,101.337,101.382,101.31,101.35,46571802.0
2006-08-01 09:06:00,101.35,101.357,101.34,101.34,81042392.0
2006-08-01 09:07:00,101.35,101.35,101.329,101.34,133349973.0
2006-08-01 09:08:00,101.335,101.335,101.305,101.335,19197507.0
2006-08-01 09:09:00,101.335,101.349,101.335,101.343,111259074.0
2006-08-01 09:10:00,101.337,101.337,101.323,101.323,174873755.0
2006-08-01 09:11:00,101.33,101.344,101.33,101.338,50483833.0
2006-08-01 09:12:00,101.34,101.355,101.34,101.35,123399238.0
2006-08-01 09:13:00,101.345,101.348,101.305,101.345,91321055.0
2006-08-01 09:14:00,101.34,101.345,101.315,101.33,193058067.0
2006-08-01 09:15:00,101.335,101.335,101.33,101.33,55975114.0
2006-08-01 09:16:00,101.32,101.345,101.319,101.338,33659304.0
2006-08-01 09:17:00,101.335,101.35,101.334,101.337,108209036.0
2006-08-01 09:18:00,101.335,101.36,101.327,101.36,48804605.0
2006-08-01 09:19:00,101.35,101.365,101.349,101.35,88728743.0
2006-08-01 09:20:00,101.345,101.365,101.322,101.365,88852151.0
2006-08-01 09:21:00,101.375,101.375,101.3,101.36,15062949.0
2006-08-01 09:22:00,101.353,101.37,101.353,101.355,71439515.0
2006-08-01 09:23:00,101.353,101.374,101.353,101.363,32037817.0
2006-08-01 09:24:00,101.36,101.36,101.303,101.33,68156618.0
2006-08-01 09:25:00,101.335,101.335,101.307,101.307,41212785.0
2006-08-01 09:26:00,101.313,101.337,101.313,101.325,27893031.0
2006-08-01 09:27:00,101.325,101.33,101.318,101.33,105741254.0
2006-08-01 09:28:00,101.335,101.335,101.323,101.325,66302157.0
2006-08-01 09:29:00,101.325,101.335,101.31,101.32,35110259.0
2006-08-01 09:30:00,101.305,101.305,101.261,101.285,35922753.0
2006-08-01 09:31:00,101.283,101.305,101.282,101.305,160696461.0
2006-08-01 09:32:00,101.31,101.33,101.298,101.305,62515480.0
2006-08-01 09:33:00,101.315,101.315,101.29,101.31,150404232.0
2006-08-01 09:34:00,101.31,101.35,101.31,101.333,57140402.0
2006-08-01 09:35:00,101.34,101.35,101.33,101.33,62501440.0
2006-08-01 09:36:00,101.333,101.342,101.331,101.335,75455178.0
2006-08-01 09:37:00,101.325,101.325,101.292,101.31,37345243.0
2006-08-01 09:38:00,101.32,101.33,101.312,101.33,56718128.0
2006-08-01 09:39:00,101.325,101.325,101.31,101.31,53244561.0
2006-08-01 09:40:00,101.3,101.318,101.3,101.315,78398961.0
2006-08-01 09:41:00,101.325,101.325,101.298,101.315,82511742.0
2006-08-01 09:42:00,101.32,101.32,101.265,101.313,146918408.0
2006-08-01 09:43:00,101.308,101.32,101.305,101.32,30502621.0
2006-08-01 09:44:00,101.315,101.325,101.312,101.325,99812964.0
2006-08-01 09:45:00,101.325,101.354,101.325,101.325,34851461.0
2006-08-01 09:46:00,101.322,101.34,101.322,101.335,56507599.0
2006-08-01 09:47:00,101.333,101.35,101.281,101.315,74289725.0
2006-08-01 09:48:00,101.315,101.34,101.315,101.33,23916901.0
2006-08-01 09:49:00,101.32,101.35,101.32,101.33,42169068.0
2006-08-01 09:50:00,101.33,101.39,101.33,101.37,153750316.0
2006-08-01 09:51:00,101.37,101.371,101.358,101.36,40868528.0
2006-08-01 09:52:00,101.36,101.372,101.32,101.32,8640086.0
2006-08-01 09:53:00,101.31,101.33,101.31,101.33,65495237.0
2006-08-01 09:54:00,101.322,101.328,101.313,101.323,57844166.0
2006-08-01 09:55:00,101.33,101.335,101.302,101.333,144501087.0
2006-08-01 09:56:00,101.33,101.351,101.317,101.335,164571891.0
2006-08-01 09:57:00,101.333,101.35,101.33,101.345,138547567.0
2006-08-01 09:58:00,101.34,101.355,101.338,101.355,128241410.0
2006-08-01 09:59:00,101.352,101.375,101.35,101.36,64100780.0
2006-08-01 10:00:00,101.355,101.363,101.342,101.358,44402391.0
2006-08-01 10:01:00,101.348,101.38,101.347,101.36,125394557.0
2006-08-01 10:02:00,101.358,101.365,101.333,101.347,56937276.0
2006-08-01 10:03:00,101.337,101.36,101.335,101.35,19616654.0
2006-08-01 10:04:00,101.34,101.365,101.34,101.365,25806031.0
2006-08-01 10:05:00,101.37,101.39,101.352,101.352,37172858.0
2006-08-01 10:06:00,101.353,101.375,101.353,101.363,19726396.0
2006-08-01 10:07:00,101.36,101.391,101.36,101.36,128133306.0
2006-08-01 10:08:00,101.355,101.365,101.342,101.355,34615529.0
2006-08-01 10:09:00,101.357,101.397,101.357,101.39,77808636.0
2006-08-01 10:10:00,101.377,101.4,101.375,101.395,209572427.0
2006-08-01 10:11:00,101.4,101.415,101.4,101.415,25351912.0
2006-08-01 10:12:00,101.415,101.455,101.41,101.455,115712699.0
2006-08-01 10:13:00,101.44,101.475,101.435,101.44,84418208.0
2006-08-01 10:14:00,101.46,101.475,101.46,101.465,55277480.0
2006-08-01 10:15:00,101.47,101.477,101.455,101.455,68736996.0
2006-08-01 10:16:00,101.46,101.475,101.406,101.455,70597374.0
2006-08-01 10:17:00,101.455,101.47,101.443,101.453,133332503.0
2006-08-01 10:18:00,101.455,101.47,101.452,101.47,133177919.0
2006-08-01 10:19:00,101.47,101.47,101.448,101.457,133185193.0
2006-08-01 10:20:00,101.46,101.465,101.45,101.45,171498136.0
2006-08-01 10:21:00,101.455,101.47,101.452,101.46,38422407.0
2006-08-01 10:22:00,101.453,101.468,101.447,101.447,128978975.0
2006-08-01 10:23:00,101.448,101.458,101.445,101.45,33384815.0
2006-08-01 10:24:00,101.442,101.46,101.441,101.46,35274221.0
2006-08-01 10:25:00,101.45,101.465,101.44,101.452,105939300.0
2006-08-01 10:26:00,101.46,101.46,101.425,101.425,47288138.0
2006-08-01 10:27:00,101.435,101.438,101.387,101.41,46651099.0
2006-08-01 10:28:00,101.392,101.393,101.36,101.363,157484213.0
2006-08-01 10:29:00,101.365,101.39,101.365,101.377,32649227.0
2006-08-01 10:30:00,101.373,101.395,101.317,101.37,116823597.0
2006-08-01 10:31:00,101.375,101.386,101.355,101.355,71773850.0
2006-08-01 10:32:00,101.353,101.375,101.342,101.342,33341522.0
2006-08-01 10:33:00,101.345,101.345,101.327,101.335,48432256.0
2006-08-01 10:34:00,101.335,101.336,101.3,101.3,111162200.0
2006-08-01 10:35:00,101.3,101.35,101.3,101.35,151311971.0
2006-08-01 10:36:00,101.348,101.35,101.332,101.35,97260969.0
2006-08-01 10:37:00,101.343,101.355,101.343,101.355,111848683.0
2006-08-01 10:38:00,101.355,101.358,101.337,101.337,143811548.0
2006-08-01 10:39:00,101.345,101.36,101.34,101.35,27202831.0
2006-08-01 10:40:00,101.345,101.38,101.345,101.375,29003788.0
2006-08-01 10:41:00,101.363,101.378,101.355,101.375,152552440.0
2006-08-01 10:42:00,101.365,101.395,101.357,101.38,162481137.0
2006-08-01 10:43:00,101.39,101.39,101.37,101.385,52266417.0
2006-08-01 10:44:00,101.385,101.395,101.368,101.368,62963939.0
2006-08-01 10:45:00,101.37,101.387,101.31,101.37,28531674.0
2006-08-01 10:46:00,101.357,101.38,101.357,101.375,126635514.0
2006-08-01 10:47:00,101.38,101.38,101.347,101.372,45854528.0
2006-08-01 10:48:00,101.375,101.378,101.365,101.375,42890337.0
2006-08-01 10:49:00,101.375,101.388,101.357,101.365,190395954.0
2006-08-01 10:50:00,101.36,101.382,101.358,101.36,28017973.0
2006-08-01 10:51:00,101.353,101.353,101.325,101.325,97689328.0
2006-08-01 10:52:00,101.335,101.345,101.33,101.33,34481519.0
2006-08-01 10:53:00,101.317,101.345,101.315,101.33,65210407.0
2006-08-01 10:54:00,101.33,101.33,101.317,101.325,46899318.0
2006-08-01 10:55:00,101.325,101.352,101.325,101.335,106480759.0
2006-08-01 10:56:00,101.35,101.35,101.33,101.33,52685053.0
2006-08-01 10:57:00,101.337,101.37,101.33,101.37,212488834.0
2006-08-01 10:58:00,101.37,101.373,101.355,101.37,83463572.0
2006-08-01 10:59:00,101.375,101.375,101.34,101.34,28114365.0
2006-08-01 11:00:00,101.365,101.372,101.343,101.343,18847592.0
2006-08-01 11:01:00,101.34,101.367,101.34,101.35,134110847.0
2006-08-01 11:02:00,101.347,101.35,101.333,101.35,83054076.0
2006-08-01 11:03:00,101.345,101.355,101.335,101.335,80303626.0
2006-08-01 11:04:00,101.34,101.343,101.325,101.33,73480376.0
2006-08-01 11:05:00,101.335,101.336,101.32,101.335,79123595.0
2006-08-01 11:06:00,101.327,101.338,101.308,101.33,91368955.0
2006-08-01 11:07:00,101.333,101.333,101.31,101.32,77659510.0
2006-08-01 11:08:00,101.335,101.335,101.31,101.31,62119921.0
2006-08-01 11:09:00,101.32,101.324,101.319,101.323,161237924.0
2006-08-01 11:10:00,101.33,101.343,101.33,101.33,94034839.0
2006-08-01 11:11:00,101.34,101.348,101.32,101.335,36298546.0
2006-08-01 11:12:00,101.34,101.358,101.335,101.335,39857976.0
2006-08-01 11:13:00,101.34,101.35,101.34,101.345,148498832.0
2006-08-01 11:14:00,101.35,101.35,101.332,101.335,57503877.0
2006-08-01 11:15:00,101.345,101.351,101.335,101.335,72258288.0
2006-08-01 11:16:00,101.34,101.344,101.32,101.34,41922887.0
2006-08-01 11:17:00,101.335,101.335,101.305,101.322,38157579.0
2006-08-01 11:18:00,101.335,101.335,101.315,101.33,17641897.0
2006-08-01 11:19:00,101.323,101.345,101.323,101.333,33249012.0
2006-08-01 11:20:00,101.34,101.34,101.292,101.335,14428124.0
2006-08-01 11:21:00,101.33,101.335,101.322,101.323,36361009.0
2006-08-01 11:22:00,101.33,101.33,101.295,101.307,3886037.0
2006-08-01 11:23:00,101.315,101.328,101.305,101.318,37919644.0
2006-08-01 11:24:00,101.31,101.325,101.31,101.315,137438539.0
2006-08-01 11:25:00,101.32,101.32,101.28,101.28,54491199.0
2006-08-01 11:26:00,101.31,101.31,101.293,101.303,44554188.0
2006-08-01 11:27:00,101.298,101.301,101.295,101.295,87546993.0
2006-08-01 11:28:00,101.295,101.33,101.295,101.33,15545234.0
2006-08-01 11:29:00,101.32,101.345,101.32,101.345,98016461.0
2006-08-01 11:30:00,101.335,101.346,101.335,101.337,92851612.0
2006-08-01 11:31:00,101.345,101.355,101.342,101.355,38512872.0
2006-08-01 11:32:00,101.34,101.35,101.337,101.345,76704051.0
2006-08-01 11:33:00,101.345,101.355,101.337,101.35,94793011.0
2006-08-01 11:34:00,101.343,101.345,101.332,101.332,171854500.0
2006-08-01 11:35:00,101.34,101.35,101.339,101.342,80266277.0
2006-08-01 11:36:00,101.347,101.35,101.334,101.35,85828304.0
2006-08-01 11:37:00,101.347,101.366,101.343,101.36,19492036.0
2006-08-01 11:38:00,101.365,101.37,101.34,101.34,24580088.0
2006-08-01 11:39:00,101.345,101.38,101.345,101.372,99974867.0
2006-08-01 11:40:00,101.373,101.405,101.37,101.405,13331272.0
2006-08-01 11:41:00,101.395,101.41,101.38,101.395,119442455.0
2006-08-01 11:42:00,101.397,101.402,101.384,101.385,24381419.0
2006-08-01 11:43:00,101.39,101.39,101.375,101.38,65299892.0
2006-08-01 11:44:00,101.375,101.376,101.36,101.36,104376166.0
2006-08-01 11:45:00,101.345,101.363,101.345,101.345,78721516.0
2006-08-01 11:46:00,101.345,101.359,101.345,101.352,7956565.0
2006-08-01 11:47:00,101.357,101.378,101.357,101.365,11817464.0
2006-08-01 11:48:00,101.37,101.39,101.36,101.39,134532194.0
2006-08-01 11:49:00,101.397,101.397,101.365,101.375,40820840.0
2006-08-01 11:50:00,101.37,101.38,101.365,101.38,25565344.0
2006-08-01 11:51:00,101.375,101.38,101.368,101.38,72961675.0
2006-08-01 11:52:00,101.375,101.379,101.345,101.345,58754650.0
2006-08-01 11:53:00,101.355,101.37,101.353,101.37,29490549.0
2006-08-01 11:54:00,101.365,101.373,101.358,101.358,94584581.0
2006-08-01 11:55:00,101.365,101.38,101.36,101.38,52356312.0
2006-08-01 11:56:00,101.375,101.385,101.345,101.345,168143381.0
2006-08-01 11:57:00,101.34,101.355,101.298,101.345,28403171.0
2006-08-01 11:58:00,101.35,101.355,101.35,101.355,16510365.0
2006-08-01 11:59:00,101.36,101.36,101.325,101.325,1710363.0
2006-08-01 12:00:00,101.325,101.335,101.305,101.305,28356023.0
2006-08-01 12:01:00,101.312,101.312,101.285,101.285,47642589.0
2006-08-01 12:02:00,101.295,101.305,101.265,101.28,35686913.0
2006-08-01 12:03:00,101.275,101.285,101.24,101.285,87156253.0
2006-08-01 12:04:00,101.285,101.3,101.265,101.3,115937518.0
2006-08-01 12:05:00,101.287,101.305,101.287,101.295,178175702.0
2006-08-01 12:06:00,101.29,101.29,101.29,101.29,11881437.0
2006-08-01 12:07:00,101.3,101.305,101.285,101.295,112745785.0
2006-08-01 12:08:00,101.295,101.305,101.285,101.295,151375443.0
2006-08-01 12:09:00,101.3,101.3,101.3,101.3,3175241.0
2006-08-01 12:10:00,101.305,101.305,101.265,101.265,12312612.0
2006-08-01 12:11:00,101.303,101.303,101.295,101.295,43629432.0
2006-08-01 12:12:00,101.285,101.285,101.262,101.262,11538586.0
2006-08-01 12:13:00,101.27,101.28,101.27,101.28,5214563.0
2006-08-01 12:14:00,101.285,101.288,101.265,101.27,60630840.0
2006-08-01 12:15:00,101.28,101.285,101.262,101.285,39417970.0
2006-08-01 12:16:00,101.272,101.272,101.257,101.257,94417170.0
2006-08-01 12:17:00,101.26,101.26,101.26,101.26,11342088.0
2006-08-01 12:18:00,101.265,101.29,101.264,101.275,181706225.0
2006-08-01 12:19:00,101.265,101.272,101.265,101.267,202392226.0
2006-08-01 12:20:00,101.27,101.28,101.258,101.28,80978492.0
2006-08-01 12:21:00,101.28,101.28,101.275,101.275,3941156.0
2006-08-01 12:22:00,101.275,101.3,101.275,101.277,49485095.0
2006-08-01 12:23:00,101.29,101.29,101.29,101.29,432703.0
2006-08-01 12:24:00,101.28,101.295,101.273,101.295,142703625.0
2006-08-01 12:25:00,101.29,101.29,101.272,101.288,41976650.0
2006-08-01 12:26:00,101.285,101.285,101.275,101.275,12853435.0
2006-08-01 12:27:00,101.277,101.285,101.267,101.267,35823218.0
2006-08-01 12:28:00,101.28,101.285,101.275,101.285,109981343.0
2006-08-01 12:29:00,101.285,101.285,101.285,101.285,1811729.0
2006-08-01 12:30:00,101.29,101.29,101.275,101.275,22147278.0
2006-08-01 12:31:00,101.277,101.278,101.254,101.265,25765613.0
2006-08-01 12:32:00,101.27,101.27,101.248,101.255,28373320.0
2006-08-01 12:33:00,101.26,101.26,101.24,101.24,2421556.0
2006-08-01 12:34:00,101.238,101.25,101.238,101.25,2373588.0
2006-08-01 12:35:00,101.25,101.26,101.244,101.245,15499629.0
2006-08-01 12:36:00,101.25,101.25,101.228,101.24,63810324.0
2006-08-01 12:37:00,101.24,101.25,101.23,101.235,22464069.0
2006-08-01 12:38:00,101.245,101.245,101.245,101.245,27118505.0
2006-08-01 12:39:00,101.24,101.269,101.24,101.26,47941242.0
2006-08-01 12:40:00,101.252,101.255,101.249,101.255,33850070.0
2006-08-01 12:41:00,101.26,101.28,101.214,101.27,56456016.0
2006-08-01 12:42:00,101.263,101.272,101.26,101.26,42062648.0
2006-08-01 12:43:00,101.275,101.275,101.233,101.233,6330473.0
2006-08-01 12:44:00,101.243,101.243,101.22,101.22,2652411.0
2006-08-01 12:45:00,101.23,101.243,101.23,101.243,17647678.0
2006-08-01 12:46:00,101.245,101.26,101.23,101.242,103611983.0
2006-08-01 12:47:00,101.22,101.27,101.22,101.27,94550117.0
2006-08-01 12:48:00,101.27,101.27,101.255,101.255,25321330.0
2006-08-01 12:49:00,101.26,101.275,101.238,101.26,37516949.0
2006-08-01 12:50:00,101.265,101.275,101.231,101.25,74802363.0
2006-08-01 12:51:00,101.26,101.275,101.26,101.275,18862671.0
2006-08-01 12:52:00,101.275,101.285,101.275,101.28,38448199.0
2006-08-01 12:53:00,101.28,101.3,101.28,101.285,44323055.0
2006-08-01 12:54:00,101.275,101.29,101.27,101.282,17340926.0
2006-08-01 12:55:00,101.295,101.295,101.27,101.275,12002890.0
2006-08-01 12:56:00,101.268,101.295,101.268,101.285,47492057.0
2006-08-01 12:57:00,101.285,101.315,101.285,101.315,4897723.0
2006-08-01 12:58:00,101.31,101.31,101.29,101.29,9472011.0
2006-08-01 12:59:00,101.282,101.3,101.28,101.285,93887313.0
2006-08-01 13:00:00,101.28,101.299,101.28,101.28,41673699.0
2006-08-01 13:01:00,101.28,101.295,101.28,101.295,47762427.0
2006-08-01 13:02:00,101.305,101.31,101.28,101.31,46097524.0
2006-08-01 13:03:00,101.307,101.341,101.307,101.31,36070891.0
2006-08-01 13:04:00,101.317,101.328,101.225,101.233,54124336.0
2006-08-01 13:05:00,101.23,101.26,101.225,101.245,224734797.0
2006-08-01 13:06:00,101.247,101.247,101.22,101.23,23491458.0
2006-08-01 13:07:00,101.23,101.262,101.23,101.26,28258804.0
2006-08-01 13:08:00,101.26,101.263,101.225,101.225,27904456.0
2006-08-01 13:09:00,101.22,101.235,101.215,101.227,61686819.0
2006-08-01 13:10:00,101.218,101.233,101.218,101.225,30114793.0
2006-08-01 13:11:00,101.227,101.243,101.22,101.24,25487721.0
2006-08-01 13:12:00,101.23,101.28,101.23,101.25,115254308.0
2006-08-01 13:13:00,101.25,101.26,101.215,101.22,39356813.0
2006-08-01 13:14:00,101.23,101.25,101.21,101.25,43623906.0
2006-08-01 13:15:00,101.25,101.26,101.235,101.245,67813168.0
2006-08-01 13:16:00,101.245,101.27,101.245,101.27,75638023.0
2006-08-01 13:17:00,101.275,101.287,101.26,101.265,68871612.0
2006-08-01 13:18:00,101.263,101.263,101.24,101.24,27444417.0
2006-08-01 13:19:00,101.24,101.255,101.225,101.255,101051872.0
2006-08-01 13:20:00,101.26,101.26,101.227,101.227,74377609.0
2006-08-01 13:21:00,101.228,101.26,101.228,101.23,55889581.0
2006-08-01 13:22:00,101.245,101.262,101.245,101.262,76752443.0
2006-08-01 13:23:00,101.265,101.274,101.253,101.273,34004364.0
2006-08-01 13:24:00,101.272,101.29,101.263,101.263,54856403.0
2006-08-01 13:25:00,101.26,101.262,101.253,101.253,40677263.0
2006-08-01 13:26:00,101.255,101.265,101.245,101.245,92047590.0
2006-08-01 13:27:00,101.24,101.335,101.24,101.335,14435778.0
2006-08-01 13:28:00,101.335,101.362,101.33,101.348,119075993.0
2006-08-01 13:29:00,101.35,101.369,101.35,101.363,35064222.0
2006-08-01 13:30:00,101.363,101.395,101.34,101.34,44028222.0
2006-08-01 13:31:00,101.305,101.37,101.305,101.357,53761351.0
2006-08-01 13:32:00,101.355,101.355,101.34,101.355,47106876.0
2006-08-01 13:33:00,101.347,101.38,101.347,101.355,29194746.0
2006-08-01 13:34:00,101.365,101.365,101.35,101.35,3123875.0
2006-08-01 13:35:00,101.35,101.35,101.345,101.345,3228528.0
2006-08-01 13:36:00,101.352,101.352,101.352,101.352,6668860.0
2006-08-01 13:37:00,101.355,101.355,101.312,101.312,15485778.0
2006-08-01 13:38:00,101.315,101.33,101.308,101.323,52782848.0
2006-08-01 13:39:00,101.33,101.33,101.33,101.33,10155915.0
2006-08-01 13:40:00,101.33,101.341,101.32,101.32,38743482.0
2006-08-01 13:41:00,101.3,101.342,101.3,101.33,53030630.0
2006-08-01 13:42:00,101.32,101.325,101.302,101.32,95267954.0
2006-08-01 13:43:00,101.315,101.315,101.265,101.265,19011212.0
2006-08-01 13:44:00,101.305,101.32,101.3,101.3,62676132.0
2006-08-01 13:45:00,101.305,101.308,101.295,101.302,87408889.0
2006-08-01 13:46:00,101.305,101.305,101.29,101.29,5950790.0
2006-08-01 13:47:00,101.29,101.307,101.29,101.295,59486694.0
2006-08-01 13:48:00,101.297,101.307,101.295,101.295,75734552.0
2006-08-01 13:49:00,101.295,101.295,101.26,101.28,75175113.0
2006-08-01 13:50:00,101.275,101.295,101.275,101.295,16036585.0
2006-08-01 13:51:00,101.287,101.292,101.242,101.285,114977875.0
2006-08-01 13:52:00,101.275,101.285,101.26,101.26,62372594.0
2006-08-01 13:53:00,101.26,101.275,101.26,101.275,33573590.0
2006-08-01 13:54:00,101.273,101.273,101.255,101.255,17078949.0
2006-08-01 13:55:00,101.26,101.285,101.245,101.285,40750216.0
2006-08-01 13:56:00,101.29,101.295,101.27,101.277,64822963.0
2006-08-01 13:57:00,101.288,101.297,101.26,101.26,105992141.0
2006-08-01 13:58:00,101.27,101.27,101.24,101.24,93314425.0
2006-08-01 13:59:00,101.255,101.255,101.22,101.25,135462286.0
2006-08-01 14:00:00,101.195,101.27,101.195,101.22,20218101.0
2006-08-01 14:01:00,101.225,101.233,101.215,101.233,145278056.0
2006-08-01 14:02:00,101.235,101.235,101.235,101.235,2044455.0
2006-08-01 14:03:00,101.235,101.235,101.23,101.23,6609431.0
2006-08-01 14:04:00,101.225,101.225,101.2,101.2,11244326.0
2006-08-01 14:05:00,101.19,101.205,101.17,101.18,184866202.0
2006-08-01 14:06:00,101.18,101.19,101.17,101.17,60801877.0
2006-08-01 14:07:00,101.165,101.208,101.165,101.2,90443499.0
2006-08-01 14:08:00,101.195,101.29,101.19,101.26,62931451.0
2006-08-01 14:09:00,101.28,101.285,101.242,101.255,71551846.0
2006-08-01 14:10:00,101.265,101.265,101.19,101.245,32269017.0
2006-08-01 14:11:00,101.24,101.24,101.228,101.228,47478589.0
2006-08-01 14:12:00,101.227,101.227,101.215,101.215,59221019.0
2006-08-01 14:13:00,101.21,101.215,101.183,101.215,42704452.0
2006-08-01 14:14:00,101.22,101.24,101.195,101.24,56760613.0
2006-08-01 14:15:00,101.24,101.26,101.225,101.245,41596014.0
2006-08-01 14:16:00,101.245,101.256,101.218,101.24,68185600.0
2006-08-01 14:17:00,101.23,101.253,101.23,101.24,69971576.0
2006-08-01 14:18:00,101.23,101.255,101.23,101.243,68156094.0
2006-08-01 14:19:00,101.24,101.24,101.197,101.197,13287963.0
2006-08-01 14:20:00,101.195,101.23,101.185,101.22,19037403.0
2006-08-01 14:21:00,101.212,101.212,101.19,101.19,40465394.0
2006-08-01 14:22:00,101.18,101.2,101.18,101.18,46598661.0
2006-08-01 14:23:00,101.188,101.2,101.179,101.18,85336763.0
2006-08-01 14:24:00,101.18,101.2,101.15,101.152,81338227.0
2006-08-01 14:25:00,101.137,101.15,101.13,101.13,63676689.0
2006-08-01 14:26:00,101.14,101.14,101.053,101.11,39660812.0
2006-08-01 14:27:00,101.105,101.14,101.09,101.095,77159205.0
2006-08-01 14:28:00,101.133,101.145,101.12,101.145,63934053.0
2006-08-01 14:29:00,101.15,101.168,101.14,101.155,37050462.0
2006-08-01 14:30:00,101.16,101.16,101.15,101.16,20823337.0
2006-08-01 14:31:00,101.115,101.115,101.07,101.095,34241596.0
2006-08-01 14:32:00,101.115,101.13,101.005,101.015,46399737.0
2006-08-01 14:33:00,101.015,101.1,101.015,101.075,123065805.0
2006-08-01 14:34:00,101.08,101.125,101.075,101.075,32393020.0
2006-08-01 14:35:00,101.067,101.095,101.04,101.09,42461726.0
2006-08-01 14:36:00,101.095,101.14,101.07,101.14,47988893.0
2006-08-01 14:37:00,101.135,101.205,101.075,101.145,124677631.0
2006-08-01 14:38:00,101.105,101.19,101.105,101.143,84110394.0
2006-08-01 14:39:00,101.145,101.2,101.129,101.2,135994630.0
2006-08-01 14:40:00,101.193,101.22,101.146,101.16,88410933.0
2006-08-01 14:41:00,101.163,101.182,101.15,101.165,85550073.0
2006-08-01 14:42:00,101.17,101.24,101.15,101.24,51043643.0
2006-08-01 14:43:00,101.238,101.28,101.225,101.26,76272223.0
2006-08-01 14:44:00,101.245,101.262,101.238,101.262,55170996.0
2006-08-01 14:45:00,101.26,101.285,101.25,101.265,93931399.0
2006-08-01 14:46:00,101.265,101.3,101.265,101.29,84330919.0
2006-08-01 14:47:00,101.295,101.3,101.25,101.263,52313447.0
2006-08-01 14:48:00,101.263,101.275,101.225,101.265,49932486.0
2006-08-01 14:49:00,101.27,101.3,101.27,101.3,113694525.0
2006-08-01 14:50:00,101.305,101.305,101.23,101.27,122060545.0
2006-08-01 14:51:00,101.285,101.295,101.268,101.268,56005670.0
2006-08-01 14:52:00,101.275,101.285,101.225,101.225,117346662.0
2006-08-01 14:53:00,101.225,101.25,101.215,101.225,68795744.0
2006-08-01 14:54:00,101.225,101.225,101.173,101.195,36064060.0
2006-08-01 14:55:00,101.2,101.22,101.185,101.2,198828045.0
2006-08-01 14:56:00,101.215,101.219,101.195,101.195,29083679.0
2006-08-01 14:57:00,101.195,101.23,101.17,101.19,44175509.0
2006-08-01 14:58:00,101.187,101.205,101.17,101.19,260857119.0
2006-08-01 14:59:00,101.182,101.228,101.182,101.225,124550527.0
2006-08-01 15:00:00,101.225,101.23,101.18,101.23,47755230.0
2006-08-01 15:01:00,101.22,101.247,101.2,101.215,68959294.0
2006-08-01 15:02:00,101.21,101.235,101.19,101.23,85426985.0
2006-08-01 15:03:00,101.223,101.225,101.198,101.225,136727224.0
2006-08-01 15:04:00,101.225,101.235,101.18,101.195,79113594.0
2006-08-01 15:05:00,101.195,101.215,101.175,101.215,128396939.0
2006-08-01 15:06:00,101.207,101.225,101.207,101.22,176979887.0
2006-08-01 15:07:00,101.23,101.295,101.217,101.27,19706373.0
2006-08-01 15:08:00,101.27,101.29,101.259,101.265,19687666.0
2006-08-01 15:09:00,101.275,101.275,101.248,101.255,85248089.0
2006-08-01 15:10:00,101.25,101.3,101.25,101.3,118434089.0
2006-08-01 15:11:00,101.3,101.3,101.26,101.272,169275933.0
2006-08-01 15:12:00,101.28,101.29,101.267,101.29,36564397.0
2006-08-01 15:13:00,101.3,101.326,101.295,101.32,88839217.0
2006-08-01 15:14:00,101.315,101.35,101.295,101.35,67475968.0
2006-08-01 15:15:00,101.345,101.345,101.258,101.32,71392892.0
2006-08-01 15:16:00,101.31,101.333,101.305,101.323,61240142.0
2006-08-01 15:17:00,101.325,101.34,101.32,101.32,58178097.0
2006-08-01 15:18:00,101.325,101.33,101.31,101.31,79068823.0
2006-08-01 15:19:00,101.305,101.322,101.305,101.315,133053881.0
2006-08-01 15:20:00,101.31,101.314,101.3,101.3,93432332.0
2006-08-01 15:21:00,101.3,101.3,101.254,101.257,60806588.0
2006-08-01 15:22:00,101.25,101.29,101.236,101.267,47036443.0
2006-08-01 15:23:00,101.27,101.27,101.258,101.265,47616246.0
2006-08-01 15:24:00,101.255,101.275,101.225,101.27,58053877.0
2006-08-01 15:25:00,101.27,101.275,101.235,101.245,73617037.0
2006-08-01 15:26:00,101.243,101.26,101.2,101.2,98097925.0
2006-08-01 15:27:00,101.192,101.192,101.17,101.19,22132925.0
2006-08-01 15:28:00,101.19,101.193,101.152,101.16,161512580.0
2006-08-01 15:29:00,101.175,101.185,101.14,101.14,57880488.0
2006-08-01 15:30:00,101.135,101.175,101.13,101.175,54678988.0
2006-08-01 15:31:00,101.175,101.184,101.158,101.175,58944515.0
2006-08-01 15:32:00,101.18,101.18,101.15,101.15,151070354.0
2006-08-01 15:33:00,101.155,101.16,101.127,101.137,101432266.0
2006-08-01 15:34:00,101.143,101.143,101.12,101.13,44811894.0
2006-08-01 15:35:00,101.13,101.155,101.13,101.135,82000447.0
2006-08-01 15:36:00,101.13,101.154,101.13,101.15,85140584.0
2006-08-01 15:37:00,101.15,101.17,101.15,101.17,37981245.0
2006-08-01 15:38:00,101.16,101.2,101.16,101.2,153142715.0
2006-08-01 15:39:00,101.185,101.27,101.185,101.253,122721164.0
2006-08-01 15:40:00,101.255,101.257,101.221,101.257,34556815.0
2006-08-01 15:41:00,101.215,101.281,101.215,101.235,110919757.0
2006-08-01 15:42:00,101.23,101.245,101.198,101.245,56790519.0
2006-08-01 15:43:00,101.245,101.27,101.195,101.212,48832351.0
2006-08-01 15:44:00,101.215,101.215,101.195,101.2,98839416.0
2006-08-01 15:45:00,101.2,101.22,101.185,101.205,45179430.0
2006-08-01 15:46:00,101.213,101.213,101.19,101.2,10349719.0
2006-08-01 15:47:00,101.185,101.22,101.185,101.22,43268107.0
2006-08-01 15:48:00,101.22,101.235,101.21,101.235,59302320.0
2006-08-01 15:49:00,101.24,101.24,101.208,101.21,33466902.0
2006-08-01 15:50:00,101.223,101.232,101.205,101.232,86906439.0
2006-08-01 15:51:00,101.245,101.251,101.24,101.24,121589309.0
2006-08-01 15:52:00,101.24,101.24,101.227,101.23,132181215.0
2006-08-01 15:53:00,101.227,101.235,101.195,101.195,184382853.0
2006-08-01 15:54:00,101.193,101.209,101.193,101.205,51144635.0
2006-08-01 15:55:00,101.2,101.238,101.2,101.22,43168294.0
2006-08-01 15:56:00,101.23,101.24,101.21,101.223,211641578.0
2006-08-01 15:57:00,101.225,101.237,101.213,101.223,129313797.0
2006-08-01 15:58:00,101.23,101.23,101.21,101.21,112761409.0
2006-08-01 15:59:00,101.2,101.21,101.2,101.203,96024643.0
2006-08-01 16:00:00,101.205,101.285,101.059,101.285,45319322.0
2006-08-01 16:01:00,101.285,101.405,101.25,101.4,22238877.0
2006-08-01 16:02:00,101.395,101.427,101.317,101.36,18908035.0
2006-08-01 16:03:00,101.343,101.385,101.34,101.345,116098254.0
2006-08-01 16:04:00,101.355,101.385,101.34,101.36,51678469.0
2006-08-01 16:05:00,101.355,101.355,101.312,101.312,86624955.0
2006-08-01 16:06:00,101.31,101.35,101.305,101.35,40237106.0
2006-08-01 16:07:00,101.35,101.36,101.31,101.325,46472162.0
2006-08-01 16:08:00,101.33,101.343,101.32,101.33,26451753.0
2006-08-01 16:09:00,101.34,101.343,101.288,101.33,28319213.0
2006-08-01 16:10:00,101.322,101.337,101.3,101.33,111941444.0
2006-08-01 16:11:00,101.285,101.35,101.285,101.323,43821407.0
2006-08-01 16:12:00,101.323,101.347,101.29,101.34,50803162.0
2006-08-01 16:13:00,101.34,101.384,101.335,101.335,63952106.0
2006-08-01 16:14:00,101.33,101.355,101.205,101.242,26675510.0
2006-08-01 16:15:00,101.25,101.345,101.233,101.345,71376173.0
2006-08-01 16:16:00,101.345,101.37,101.3,101.37,53808141.0
2006-08-01 16:17:00,101.37,101.38,101.268,101.38,86186757.0
2006-08-01 16:18:00,101.352,101.4,101.33,101.365,41820940.0
2006-08-01 16:19:00,101.37,101.37,101.32,101.32,36557867.0
2006-08-01 16:20:00,101.32,101.38,101.32,101.36,119961513.0
2006-08-01 16:21:00,101.355,101.385,101.35,101.385,29429867.0
2006-08-01 16:22:00,101.363,101.395,101.345,101.345,17716536.0
2006-08-01 16:23:00,101.345,101.372,101.295,101.295,47670142.0
2006-08-01 16:24:00,101.3,101.335,101.26,101.335,62900874.0
2006-08-01 16:25:00,101.34,101.372,101.34,101.355,33602321.0
2006-08-01 16:26:00,101.36,101.39,101.35,101.36,73367687.0
2006-08-01 16:27:00,101.37,101.44,101.37,101.39,20328322.0
2006-08-01 16:28:00,101.39,101.42,101.365,101.405,20266647.0
2006-08-01 16:29:00,101.405,101.44,101.405,101.417,16596267.0
2006-08-01 16:30:00,101.405,101.43,101.405,101.42,20312963.0
2006-08-01 16:31:00,101.415,101.44,101.388,101.41,353459911.0
2006-08-01 16:32:00,101.415,101.42,101.375,101.42,48170909.0
2006-08-01 16:33:00,101.43,101.45,101.41,101.435,55069531.0
2006-08-01 16:34:00,101.395,101.47,101.395,101.44,147515896.0
2006-08-01 16:35:00,101.45,101.454,101.43,101.43,30150563.0
2006-08-01 16:36:00,101.423,101.46,101.423,101.445,92902088.0
2006-08-01 16:37:00,101.45,101.452,101.43,101.43,141301934.0
2006-08-01 16:38:00,101.43,101.436,101.4,101.4,31571774.0
2006-08-01 16:39:00,101.41,101.415,101.385,101.395,88203713.0
2006-08-01 16:40:00,101.393,101.393,101.365,101.365,143172573.0
2006-08-01 16:41:00,101.385,101.405,101.383,101.383,64073425.0
2006-08-01 16:42:00,101.405,101.405,101.35,101.355,58229026.0
2006-08-01 16:43:00,101.352,101.375,101.335,101.375,155816940.0
2006-08-01 16:44:00,101.373,101.397,101.37,101.375,21185939.0
2006-08-01 16:45:00,101.38,101.405,101.339,101.38,38660146.0
2006-08-01 16:46:00,101.39,101.39,101.37,101.375,109467504.0
2006-08-01 16:47:00,101.37,101.38,101.36,101.38,43544279.0
2006-08-01 16:48:00,101.373,101.373,101.335,101.34,74207145.0
2006-08-01 16:49:00,101.35,101.39,101.325,101.375,36992761.0
2006-08-01 16:50:00,101.375,101.422,101.375,101.415,138424278.0
2006-08-01 16:51:00,101.415,101.433,101.415,101.415,135488665.0
2006-08-01 16:52:00,101.405,101.425,101.4,101.4,158737112.0
2006-08-01 16:53:00,101.403,101.45,101.403,101.435,105140782.0
2006-08-01 16:54:00,101.43,101.45,101.4,101.435,200598898.0
2006-08-01 16:55:00,101.425,101.43,101.405,101.405,64682717.0
2006-08-01 16:56:00,101.41,101.418,101.385,101.418,148084126.0
2006-08-01 16:57:00,101.425,101.44,101.423,101.435,9207059.0
2006-08-01 16:58:00,101.43,101.45,101.415,101.432,73996150.0
2006-08-01 16:59:00,101.445,101.445,101.375,101.39,106622540.0
2006-08-01 17:00:00,101.385,101.385,101.335,101.382,90153400.0
2006-08-01 17:01:00,101.395,101.403,101.353,101.39,36533803.0
2006-08-01 17:02:00,101.397,101.397,101.352,101.352,40396033.0
2006-08-01 17:03:00,101.355,101.375,101.342,101.375,40305328.0
2006-08-01 17:04:00,101.37,101.37,101.33,101.33,69356789.0
2006-08-01 17:05:00,101.34,101.344,101.294,101.3,51223155.0
2006-08-01 17:06:00,101.3,101.301,101.29,101.3,176527629.0
2006-08-01 17:07:00,101.305,101.317,101.293,101.313,131014213.0
2006-08-01 17:08:00,101.307,101.326,101.293,101.32,73063638.0
2006-08-01 17:09:00,101.33,101.35,101.328,101.35,116505812.0
2006-08-01 17:10:00,101.342,101.38,101.33,101.35,121658041.0
2006-08-01 17:11:00,101.35,101.38,101.35,101.38,63042631.0
2006-08-01 17:12:00,101.385,101.415,101.385,101.415,127735777.0
2006-08-01 17:13:00,101.415,101.437,101.415,101.42,154046436.0
2006-08-01 17:14:00,101.43,101.43,101.39,101.4,98891224.0
2006-08-01 17:15:00,101.405,101.44,101.405,101.425,17792553.0
2006-08-01 17:16:00,101.43,101.462,101.43,101.462,36885315.0
2006-08-01 17:17:00,101.463,101.475,101.445,101.475,19785011.0
2006-08-01 17:18:00,101.475,101.487,101.433,101.48,54389511.0
2006-08-01 17:19:00,101.48,101.48,101.398,101.432,32107289.0
2006-08-01 17:20:00,101.427,101.46,101.427,101.438,54295747.0
2006-08-01 17:21:00,101.438,101.462,101.425,101.433,122136515.0
2006-08-01 17:22:00,101.44,101.453,101.43,101.43,38565492.0
2006-08-01 17:23:00,101.42,101.44,101.38,101.44,117996294.0
2006-08-01 17:24:00,101.43,101.441,101.42,101.43,79066601.0
2006-08-01 17:25:00,101.44,101.453,101.428,101.45,36716056.0
2006-08-01 17:26:00,101.45,101.47,101.435,101.443,131401110.0
2006-08-01 17:27:00,101.443,101.443,101.395,101.395,56244424.0
2006-08-01 17:28:00,101.435,101.458,101.43,101.44,92212526.0
2006-08-01 17:29:00,101.44,101.45,101.41,101.432,47881329.0
2006-08-01 17:30:00,101.44,101.44,101.41,101.425,17591718.0
2006-08-01 17:31:00,101.425,101.435,101.395,101.435,65072877.0
2006-08-01 17:32:00,101.44,101.44,101.423,101.43,140325846.0
2006-08-01 17:33:00,101.427,101.46,101.427,101.445,41201095.0
2006-08-01 17:34:00,101.44,101.453,101.437,101.442,92570510.0
2006-08-01 17:35:00,101.45,101.49,101.45,101.485,40335036.0
2006-08-01 17:36:00,101.49,101.49,101.43,101.43,31349875.0
2006-08-01 17:37:00,101.44,101.45,101.415,101.435,42482691.0
2006-08-01 17:38:00,101.445,101.445,101.395,101.395,17740021.0
2006-08-01 17:39:00,101.43,101.45,101.41,101.41,139372980.0
2006-08-01 17:40:00,101.415,101.45,101.415,101.45,12755541.0
2006-08-01 17:41:00,101.455,101.47,101.415,101.423,29401526.0
2006-08-01 17:42:00,101.425,101.435,101.395,101.41,90775092.0
2006-08-01 17:43:00,101.42,101.43,101.4,101.41,34070105.0
2006-08-01 17:44:00,101.405,101.42,101.395,101.415,61573031.0
2006-08-01 17:45:00,101.403,101.435,101.395,101.395,44077475.0
2006-08-01 17:46:00,101.405,101.405,101.364,101.385,40565794.0
2006-08-01 17:47:00,101.37,101.395,101.37,101.375,77761409.0
2006-08-01 17:48:00,101.375,101.442,101.375,101.43,69132119.0
2006-08-01 17:49:00,101.435,101.435,101.405,101.415,39574150.0
2006-08-01 17:50:00,101.412,101.435,101.395,101.435,73968539.0
2006-08-01 17:51:00,101.43,101.485,101.415,101.485,99979971.0
2006-08-01 17:52:00,101.483,101.495,101.48,101.48,139768914.0
2006-08-01 17:53:00,101.47,101.481,101.465,101.48,57877846.0
2006-08-01 17:54:00,101.48,101.51,101.48,101.497,144740212.0
2006-08-01 17:55:00,101.5,101.5,101.445,101.47,93316526.0
2006-08-01 17:56:00,101.47,101.495,101.465,101.47,52140749.0
2006-08-01 17:57:00,101.485,101.49,101.445,101.49,44847212.0
2006-08-01 17:58:00,101.49,101.505,101.487,101.495,131742438.0
2006-08-01 17:59:00,101.495,101.588,101.495,101.587,19183719.0
2006-08-01 18:00:00,101.59,101.6,101.56,101.6,51623582.0
2006-08-01 18:01:00,101.59,101.59,101.501,101.562,42154875.0
2006-08-01 18:02:00,101.565,101.575,101.557,101.575,94245053.0
2006-08-01 18:03:00,101.585,101.625,101.585,101.605,15329397.0
2006-08-01 18:04:00,101.597,101.597,101.575,101.593,34163724.0
2006-08-01 18:05:00,101.605,101.605,101.515,101.577,76809400.0
2006-08-01 18:06:00,101.59,101.64,101.57,101.595,40571029.0
2006-08-01 18:07:00,101.595,101.602,101.54,101.55,67848300.0
2006-08-01 18:08:00,101.54,101.579,101.525,101.525,81717079.0
2006-08-01 18:09:00,101.535,101.535,101.478,101.51,98378640.0
2006-08-01 18:10:00,101.505,101.515,101.49,101.49,58477464.0
2006-08-01 18:11:00,101.485,101.53,101.475,101.475,64679241.0
2006-08-01 18:12:00,101.48,101.56,101.467,101.56,94873101.0
2006-08-01 18:13:00,101.56,101.56,101.515,101.535,54496220.0
2006-08-01 18:14:00,101.523,101.523,101.422,101.437,97888253.0
2006-08-01 18:15:00,101.44,101.445,101.353,101.38,51223492.0
2006-08-01 18:16:00,101.377,101.405,101.325,101.347,91712280.0
2006-08-01 18:17:00,101.355,101.388,101.35,101.388,131586724.0
2006-08-01 18:18:00,101.39,101.435,101.355,101.435,93342554.0
2006-08-01 18:19:00,101.44,101.442,101.38,101.38,28856242.0
2006-08-01 18:20:00,101.395,101.395,101.343,101.37,72661875.0
2006-08-01 18:21:00,101.375,101.375,101.285,101.29,55675981.0
2006-08-01 18:22:00,101.295,101.305,101.255,101.285,52190150.0
2006-08-01 18:23:00,101.285,101.31,101.25,101.3,14547292.0
2006-08-01 18:24:00,101.3,101.3,101.27,101.28,130380183.0
2006-08-01 18:25:00,101.28,101.315,101.28,101.31,43143897.0
2006-08-01 18:26:00,101.3,101.32,101.26,101.26,29195981.0
2006-08-01 18:27:00,101.27,101.27,101.25,101.263,54840820.0
2006-08-01 18:28:00,101.27,101.307,101.257,101.307,98817398.0
2006-08-01 18:29:00,101.31,101.33,101.293,101.293,145136768.0
2006-08-01 18:30:00,101.29,101.33,101.27,101.312,104139058.0
2006-08-01 18:31:00,101.307,101.332,101.295,101.3,107595003.0
2006-08-01 18:32:00,101.295,101.325,101.285,101.285,75519336.0
2006-08-01 18:33:00,101.29,101.31,101.27,101.31,66341854.0
2006-08-01 18:34:00,101.32,101.322,101.293,101.315,33159150.0
2006-08-01 18:35:00,101.3,101.32,101.285,101.305,31820406.0
2006-08-01 18:36:00,101.3,101.325,101.3,101.31,57261894.0
2006-08-01 18:37:00,101.298,101.335,101.298,101.3,37247188.0
2006-08-01 18:38:00,101.31,101.315,101.305,101.305,93895080.0
2006-08-01 18:39:00,101.305,101.317,101.295,101.305,178643775.0
2006-08-01 18:40:00,101.3,101.34,101.3,101.34,62745088.0
2006-08-01 18:41:00,101.33,101.355,101.32,101.333,53728356.0
2006-08-01 18:42:00,101.345,101.345,101.32,101.33,74478115.0
2006-08-01 18:43:00,101.325,101.333,101.308,101.33,87472111.0
2006-08-01 18:44:00,101.325,101.332,101.31,101.33,53713239.0
2006-08-01 18:45:00,101.33,101.37,101.33,101.353,74384764.0
2006-08-01 18:46:00,101.35,101.35,101.285,101.285,83231525.0
2006-08-01 18:47:00,101.335,101.38,101.335,101.38,101205475.0
2006-08-01 18:48:00,101.37,101.39,101.37,101.39,41314379.0
2006-08-01 18:49:00,101.38,101.389,101.38,101.38,132321477.0
2006-08-01 18:50:00,101.38,101.4,101.375,101.375,66333803.0
2006-08-01 18:51:00,101.375,101.375,101.316,101.345,59242349.0
2006-08-01 18:52:00,101.355,101.375,101.35,101.35,122153719.0
2006-08-01 18:53:00,101.358,101.358,101.34,101.34,51968727.0
2006-08-01 18:54:00,101.347,101.348,101.335,101.345,48752710.0
2006-08-01 18:55:00,101.35,101.35,101.33,101.33,70232304.0
2006-08-01 18:56:00,101.32,101.335,101.32,101.33,71002149.0
2006-08-01 18:57:00,101.33,101.335,101.317,101.325,29617623.0
2006-08-01 18:58:00,101.33,101.347,101.315,101.317,86958189.0
2006-08-01 18:59:00,101.33,101.355,101.32,101.34,8353886.0
2006-08-01 19:00:00,101.34,101.385,101.32,101.323,125162927.0
2006-08-01 19:01:00,101.325,101.325,101.31,101.313,54414444.0
2006-08-01 19:02:00,101.31,101.335,101.31,101.32,58809504.0
2006-08-01 19:03:00,101.32,101.335,101.317,101.335,114337692.0
2006-08-01 19:04:00,101.335,101.335,101.317,101.32,68768348.0
2006-08-01 19:05:00,101.325,101.328,101.315,101.315,120048613.0
2006-08-01 19:06:00,101.315,101.325,101.312,101.313,115309262.0
2006-08-01 19:07:00,101.315,101.325,101.307,101.32,34077428.0
2006-08-01 19:08:00,101.307,101.33,101.305,101.315,85033060.0
2006-08-01 19:09:00,101.32,101.32,101.252,101.265,38646083.0
2006-08-01 19:10:00,101.265,101.273,101.25,101.265,108961380.0
2006-08-01 19:11:00,101.27,101.275,101.24,101.275,40548664.0
2006-08-01 19:12:00,101.27,101.305,101.26,101.305,27297257.0
2006-08-01 19:13:00,101.295,101.296,101.275,101.28,159342811.0
2006-08-01 19:14:00,101.285,101.3,101.275,101.28,46211608.0
2006-08-01 19:15:00,101.273,101.33,101.273,101.33,42127977.0
2006-08-01 19:16:00,101.325,101.345,101.31,101.31,140463726.0
2006-08-01 19:17:00,101.333,101.343,101.323,101.335,91952762.0
2006-08-01 19:18:00,101.335,101.335,101.325,101.325,113031338.0
2006-08-01 19:19:00,101.313,101.32,101.312,101.32,53655110.0
2006-08-01 19:20:00,101.32,101.335,101.312,101.315,143105033.0
2006-08-01 19:21:00,101.32,101.32,101.313,101.32,61893128.0
2006-08-01 19:22:00,101.325,101.345,101.325,101.345,97792169.0
2006-08-01 19:23:00,101.34,101.345,101.315,101.315,54095816.0
2006-08-01 19:24:00,101.32,101.33,101.315,101.33,41267219.0
2006-08-01 19:25:00,101.33,101.33,101.317,101.325,22525517.0
2006-08-01 19:26:00,101.315,101.335,101.305,101.315,131758839.0
2006-08-01 19:27:00,101.313,101.35,101.312,101.34,127197558.0
2006-08-01 19:28:00,101.335,101.345,101.32,101.345,93693152.0
2006-08-01 19:29:00,101.345,101.345,101.27,101.325,110274604.0
2006-08-01 19:30:00,101.33,101.332,101.31,101.332,82436596.0
2006-08-01 19:31:00,101.33,101.363,101.329,101.355,219926178.0
2006-08-01 19:32:00,101.355,101.37,101.345,101.37,96298726.0
2006-08-01 19:33:00,101.36,101.391,101.35,101.365,92282756.0
2006-08-01 19:34:00,101.363,101.371,101.35,101.353,108036166.0
2006-08-01 19:35:00,101.35,101.365,101.343,101.343,117057810.0
2006-08-01 19:36:00,101.345,101.36,101.342,101.36,163055480.0
2006-08-01 19:37:00,101.36,101.365,101.347,101.347,57774232.0
2006-08-01 19:38:00,101.355,101.355,101.32,101.32,57701996.0
2006-08-01 19:39:00,101.32,101.33,101.28,101.33,22842568.0
2006-08-01 19:40:00,101.325,101.339,101.325,101.325,101687493.0
2006-08-01 19:41:00,101.335,101.35,101.325,101.325,12417775.0
2006-08-01 19:42:00,101.32,101.327,101.3,101.325,64825208.0
2006-08-01 19:43:00,101.325,101.33,101.325,101.325,32933448.0
2006-08-01 19:44:00,101.327,101.348,101.327,101.335,135605972.0
2006-08-01 19:45:00,101.285,101.339,101.285,101.327,34207636.0
2006-08-01 19:46:00,101.323,101.323,101.31,101.31,9124916.0
2006-08-01 19:47:00,101.305,101.34,101.269,101.315,15769059.0
2006-08-01 19:48:00,101.315,101.315,101.29,101.29,16575242.0
2006-08-01 19:49:00,101.29,101.292,101.285,101.285,104024260.0
2006-08-01 19:50:00,101.295,101.295,101.273,101.273,76044658.0
2006-08-01 19:51:00,101.275,101.29,101.275,101.29,40109715.0
2006-08-01 19:52:00,101.285,101.293,101.27,101.285,36858049.0
2006-08-01 19:53:00,101.28,101.293,101.28,101.293,175932536.0
2006-08-01 19:54:00,101.287,101.291,101.277,101.29,60288280.0
2006-08-01 19:55:00,101.29,101.305,101.29,101.305,75123345.0
2006-08-01 19:56:00,101.3,101.3,101.29,101.29,11048770.0
2006-08-01 19:57:00,101.295,101.311,101.275,101.29,43987116.0
2006-08-01 19:58:00,101.29,101.29,101.283,101.29,69370150.0
2006-08-01 19:59:00,101.29,101.29,101.285,101.29,17490685.0
2006-08-01 20:00:00,101.28,101.29,101.28,101.282,125542312.0
2006-08-01 20:01:00,101.285,101.305,101.28,101.305,17083574.0
2006-08-01 20:02:00,101.295,101.315,101.287,101.315,66978689.0
2006-08-01 20:03:00,101.315,101.345,101.315,101.345,45671110.0
2006-08-01 20:04:00,101.345,101.35,101.33,101.33,49035743.0
2006-08-01 20:05:00,101.335,101.335,101.32,101.33,99520630.0
2006-08-01 20:06:00,101.325,101.35,101.325,101.342,177282968.0
2006-08-01 20:07:00,101.34,101.347,101.33,101.33,48883964.0
2006-08-01 20:08:00,101.345,101.355,101.312,101.345,78225752.0
2006-08-01 20:09:00,101.345,101.345,101.307,101.323,51381064.0
2006-08-01 20:10:00,101.325,101.33,101.314,101.33,131805111.0
2006-08-01 20:11:00,101.325,101.335,101.315,101.32,38431419.0
2006-08-01 20:12:00,101.325,101.345,101.325,101.34,81643184.0
2006-08-01 20:13:00,101.34,101.345,101.305,101.32,67632793.0
2006-08-01 20:14:00,101.315,101.328,101.31,101.31,69384738.0
2006-08-01 20:15:00,101.31,101.355,101.31,101.345,61082887.0
2006-08-01 20:16:00,101.35,101.35,101.315,101.315,4557581.0
2006-08-01 20:17:00,101.315,101.32,101.315,101.32,10085357.0
2006-08-01 20:18:00,101.32,101.335,101.32,101.325,5556227.0
2006-08-01 20:19:00,101.33,101.355,101.33,101.355,179510597.0
2006-08-01 20:20:00,101.35,101.381,101.33,101.357,123431499.0
2006-08-01 20:21:00,101.36,101.36,101.341,101.348,110059831.0
2006-08-01 20:22:00,101.34,101.34,101.335,101.34,97550613.0
2006-08-01 20:23:00,101.34,101.34,101.328,101.328,37683176.0
2006-08-01 20:24:00,101.325,101.335,101.322,101.322,21303542.0
2006-08-01 20:25:00,101.33,101.339,101.309,101.333,20277058.0
2006-08-01 20:26:00,101.335,101.34,101.325,101.325,159461444.0
2006-08-01 20:27:00,101.343,101.348,101.343,101.348,9421551.0
2006-08-01 20:28:00,101.35,101.36,101.335,101.355,63604613.0
2006-08-01 20:29:00,101.352,101.352,101.33,101.33,18207144.0
2006-08-01 20:30:00,101.333,101.432,101.333,101.385,27063893.0
2006-08-01 20:31:00,101.385,101.425,101.375,101.425,59517906.0
2006-08-01 20:32:00,101.43,101.43,101.37,101.375,18350258.0
2006-08-01 20:33:00,101.372,101.39,101.355,101.39,29824889.0
2006-08-01 20:34:00,101.385,101.424,101.385,101.41,66035578.0
2006-08-01 20:35:00,101.415,101.415,101.415,101.415,45957480.0
2006-08-01 20:36:00,101.397,101.405,101.388,101.4,48099130.0
2006-08-01 20:37:00,101.4,101.4,101.375,101.375,9650008.0
2006-08-01 20:38:00,101.38,101.385,101.375,101.385,40444763.0
2006-08-01 20:39:00,101.385,101.4,101.373,101.4,61895262.0
2006-08-01 20:40:00,101.398,101.405,101.39,101.405,63838576.0
2006-08-01 20:41:00,101.41,101.41,101.386,101.4,31905131.0
2006-08-01 20:42:00,101.395,101.395,101.38,101.38,20649874.0
2006-08-01 20:43:00,101.385,101.385,101.335,101.37,39713859.0
2006-08-01 20:44:00,101.37,101.37,101.35,101.365,78721951.0
2006-08-01 20:45:00,101.365,101.365,101.365,101.365,7245773.0
2006-08-01 20:46:00,101.365,101.365,101.31,101.34,85683418.0
2006-08-01 20:47:00,101.34,101.34,101.323,101.323,26004589.0
2006-08-01 20:48:00,101.33,101.355,101.33,101.355,12468445.0
2006-08-01 20:49:00,101.36,101.36,101.31,101.31,29216841.0
2006-08-01 20:50:00,101.353,101.37,101.352,101.352,135166387.0
2006-08-01 20:51:00,101.358,101.36,101.342,101.36,38194674.0
2006-08-01 20:52:00,101.35,101.352,101.3,101.34,17553363.0
2006-08-01 20:53:00,101.34,101.34,101.297,101.297,13032208.0
2006-08-01 20:54:00,101.3,101.31,101.27,101.278,46826795.0
2006-08-01 20:55:00,101.285,101.315,101.285,101.288,21905407.0
2006-08-01 20:56:00,101.28,101.295,101.28,101.29,195153458.0
2006-08-01 20:57:00,101.285,101.295,101.27,101.27,107460429.0
2006-08-01 20:58:00,101.28,101.295,101.28,101.282,36329278.0
2006-08-01 20:59:00,101.285,101.285,101.28,101.28,61294601.0
2006-08-01 21:00:00,101.275,101.303,101.275,101.303,72156730.0
2006-08-01 21:01:00,101.292,101.294,101.285,101.285,22835688.0
2006-08-01 21:02:00,101.28,101.29,101.273,101.273,31551774.0
2006-08-01 21:03:00,101.277,101.285,101.23,101.28,62974110.0
2006-08-01 21:04:00,101.268,101.28,101.255,101.255,109390251.0
2006-08-01 21:05:00,101.253,101.273,101.243,101.26,84674764.0
2006-08-01 21:06:00,101.263,101.263,101.247,101.252,53434142.0
2006-08-01 21:07:00,101.255,101.26,101.25,101.25,41768093.0
2006-08-01 21:08:00,101.255,101.265,101.255,101.255,30672443.0
2006-08-01 21:09:00,101.26,101.27,101.252,101.265,59245417.0
2006-08-01 21:10:00,101.245,101.29,101.245,101.267,83926436.0
2006-08-01 21:11:00,101.275,101.288,101.269,101.288,23971245.0
2006-08-01 21:12:00,101.295,101.295,101.278,101.278,10430770.0
2006-08-01 21:13:00,101.28,101.301,101.277,101.295,33416193.0
2006-08-01 21:14:00,101.285,101.303,101.285,101.3,32256764.0
2006-08-01 21:15:00,101.3,101.3,101.284,101.285,84869913.0
2006-08-01 21:16:00,101.285,101.285,101.265,101.265,36319881.0
2006-08-01 21:17:00,101.27,101.277,101.268,101.27,22916826.0
2006-08-01 21:18:00,101.27,101.27,101.255,101.255,20258098.0
2006-08-01 21:19:00,101.252,101.264,101.238,101.26,46065024.0
2006-08-01 21:20:00,101.26,101.263,101.243,101.243,29856206.0
2006-08-01 21:21:00,101.255,101.255,101.235,101.255,86596940.0
2006-08-01 21:22:00,101.26,101.345,101.25,101.25,114693591.0
2006-08-01 21:23:00,101.26,101.315,101.26,101.3,18407771.0
2006-08-01 21:24:00,101.288,101.311,101.277,101.277,120824624.0
2006-08-01 21:25:00,101.28,101.307,101.28,101.285,53003313.0
2006-08-01 21:26:00,101.285,101.31,101.285,101.295,74626373.0
2006-08-01 21:27:00,101.285,101.295,101.285,101.295,33299196.0
2006-08-01 21:28:00,101.3,101.3,101.275,101.275,12612258.0
2006-08-01 21:29:00,101.29,101.3,101.284,101.285,46582313.0
2006-08-01 21:30:00,101.278,101.294,101.235,101.235,60391648.0
2006-08-01 21:31:00,101.283,101.295,101.282,101.295,103073612.0
2006-08-01 21:32:00,101.295,101.295,101.288,101.29,69411299.0
2006-08-01 21:33:00,101.285,101.295,101.275,101.283,102432923.0
2006-08-01 21:34:00,101.29,101.295,101.288,101.29,113809583.0
2006-08-01 21:35:00,101.282,101.297,101.26,101.282,62164324.0
2006-08-01 21:36:00,101.29,101.29,101.28,101.29,55100205.0
2006-08-01 21:37:00,101.283,101.283,101.283,101.283,10231295.0
2006-08-01 21:38:00,101.29,101.29,101.265,101.265,11645511.0
2006-08-01 21:39:00,101.262,101.286,101.242,101.255,76702418.0
2006-08-01 21:40:00,101.25,101.275,101.25,101.275,99904239.0
2006-08-01 21:41:00,101.28,101.288,101.277,101.28,62720076.0
2006-08-01 21:42:00,101.275,101.29,101.265,101.27,164467570.0
2006-08-01 21:43:00,101.275,101.295,101.27,101.29,135015989.0
2006-08-01 21:44:00,101.29,101.295,101.255,101.295,34989932.0
2006-08-01 21:45:00,101.283,101.283,101.23,101.23,61925109.0
2006-08-01 21:46:00,101.28,101.29,101.265,101.29,36241637.0
2006-08-01 21:47:00,101.285,101.295,101.28,101.295,54842868.0
2006-08-01 21:48:00,101.285,101.285,101.262,101.27,38443579.0
2006-08-01 21:49:00,101.277,101.297,101.277,101.29,46717099.0
2006-08-01 21:50:00,101.29,101.29,101.277,101.288,34179362.0
2006-08-01 21:51:00,101.285,101.295,101.275,101.295,43479587.0
2006-08-01 21:52:00,101.277,101.283,101.277,101.283,18259494.0
2006-08-01 21:53:00,101.29,101.29,101.28,101.28,51332053.0
2006-08-01 21:54:00,101.283,101.295,101.283,101.295,21522039.0
2006-08-01 21:55:00,101.295,101.31,101.289,101.31,58181122.0
2006-08-01 21:56:00,101.3,101.31,101.287,101.31,166576234.0
2006-08-01 21:57:00,101.31,101.31,101.295,101.305,103968586.0
2006-08-01 21:58:00,101.298,101.298,101.267,101.29,62968138.0
2006-08-01 21:59:00,101.29,101.29,101.225,101.27,22113878.0
2006-08-01 22:00:00,101.27,101.287,101.248,101.275,54004553.0
2006-08-01 22:01:00,101.27,101.29,101.27,101.29,5221759.0
2006-08-01 22:02:00,101.277,101.3,101.27,101.275,88049620.0
2006-08-01 22:03:00,101.285,101.311,101.28,101.28,86627999.0
2006-08-01 22:04:00,101.285,101.295,101.274,101.295,43731002.0
2006-08-01 22:05:00,101.295,101.295,101.267,101.275,86568944.0
2006-08-01 22:06:00,101.28,101.29,101.26,101.26,106551578.0
2006-08-01 22:07:00,101.27,101.275,101.263,101.263,48849578.0
2006-08-01 22:08:00,101.27,101.275,101.26,101.26,61214766.0
2006-08-01 22:09:00,101.265,101.29,101.265,101.29,140631181.0
2006-08-01 22:10:00,101.29,101.32,101.29,101.305,25920149.0
2006-08-01 22:11:00,101.31,101.31,101.283,101.29,79166563.0
2006-08-01 22:12:00,101.293,101.295,101.28,101.29,41999664.0
2006-08-01 22:13:00,101.3,101.3,101.277,101.29,11179616.0
2006-08-01 22:14:00,101.285,101.3,101.275,101.3,21434368.0
2006-08-01 22:15:00,101.295,101.305,101.295,101.305,5857744.0
2006-08-01 22:16:00,101.31,101.31,101.295,101.305,64752108.0
2006-08-01 22:17:00,101.31,101.32,101.3,101.3,107808139.0
2006-08-01 22:18:00,101.305,101.32,101.303,101.32,90590999.0
2006-08-01 22:19:00,101.32,101.32,101.3,101.315,40170438.0
2006-08-01 22:20:00,101.32,101.32,101.305,101.31,124721775.0
2006-08-01 22:21:00,101.31,101.31,101.28,101.305,11081365.0
2006-08-01 22:22:00,101.305,101.305,101.29,101.295,133117157.0
2006-08-01 22:23:00,101.295,101.295,101.28,101.295,80272262.0
2006-08-01 22:24:00,101.297,101.297,101.29,101.29,4287728.0
2006-08-01 22:25:00,101.29,101.295,101.265,101.265,30819449.0
2006-08-01 22:26:00,101.285,101.292,101.28,101.28,9135599.0
2006-08-01 22:27:00,101.28,101.3,101.275,101.275,71826832.0
2006-08-01 22:28:00,101.275,101.275,101.265,101.265,58781754.0
2006-08-01 22:29:00,101.272,101.29,101.271,101.28,40537475.0
2006-08-01 22:30:00,101.272,101.283,101.27,101.27,174814275.0
2006-08-01 22:31:00,101.28,101.29,101.278,101.29,55883397.0
2006-08-01 22:32:00,101.283,101.29,101.28,101.285,30341387.0
2006-08-01 22:33:00,101.295,101.295,101.27,101.28,34589383.0
2006-08-01 22:34:00,101.275,101.287,101.271,101.287,141628473.0
2006-08-01 22:35:00,101.29,101.297,101.272,101.283,194004866.0
2006-08-01 22:36:00,101.28,101.292,101.265,101.265,71966819.0
2006-08-01 22:37:00,101.28,101.28,101.28,101.28,27536836.0
2006-08-01 22:38:00,101.275,101.305,101.275,101.297,66115185.0
2006-08-01 22:39:00,101.295,101.295,101.285,101.29,82154195.0
2006-08-01 22:40:00,101.28,101.28,101.27,101.28,106371395.0
2006-08-01 22:41:00,101.273,101.273,101.255,101.255,105922489.0
2006-08-01 22:42:00,101.255,101.26,101.255,101.26,9384380.0
2006-08-01 22:43:00,101.255,101.274,101.255,101.268,30850690.0
2006-08-01 22:44:00,101.275,101.28,101.268,101.28,44320664.0
2006-08-01 22:45:00,101.27,101.273,101.265,101.265,86651205.0
2006-08-01 22:46:00,101.26,101.287,101.26,101.26,36608938.0
2006-08-01 22:47:00,101.25,101.265,101.25,101.265,66894671.0
2006-08-01 22:48:00,101.22,101.27,101.22,101.26,6046807.0
2006-08-01 22:49:00,101.245,101.245,101.245,101.245,6448535.0
2006-08-01 22:50:00,101.255,101.275,101.255,101.275,89200619.0
2006-08-01 22:51:00,101.28,101.28,101.253,101.267,61244463.0
2006-08-01 22:52:00,101.235,101.295,101.235,101.295,23180391.0
2006-08-01 22:53:00,101.28,101.303,101.275,101.275,169124385.0
2006-08-01 22:54:00,101.285,101.305,101.28,101.28,27701650.0
2006-08-01 22:55:00,101.29,101.317,101.29,101.3,60164547.0
2006-08-01 22:56:00,101.32,101.335,101.3,101.325,112539535.0
2006-08-01 22:57:00,101.325,101.325,101.3,101.3,85605410.0
2006-08-01 22:58:00,101.288,101.3,101.288,101.297,73086408.0
2006-08-01 22:59:00,101.295,101.3,101.295,101.3,5743055.0
2006-08-01 23:00:00,101.293,101.3,101.245,101.3,125958441.0
2006-08-01 23:23:00,101.29,101.31,101.29,101.305,59433773.0
2006-08-01 23:24:00,101.3,101.315,101.3,101.305,47656433.0
2006-08-01 23:25:00,101.303,101.307,101.3,101.305,126677428.0
2006-08-01 23:26:00,101.303,101.33,101.3,101.3,88916958.0
2006-08-01 23:27:00,101.29,101.323,101.282,101.3,65373091.0
2006-08-01 23:28:00,101.295,101.298,101.286,101.293,51330683.0
2006-08-01 23:29:00,101.292,101.309,101.28,101.293,87111184.0
2006-08-01 23:30:00,101.29,101.315,101.288,101.315,111332999.0
2006-08-01 23:31:00,101.305,101.31,101.3,101.3,42226603.0
2006-08-01 23:32:00,101.31,101.34,101.31,101.325,125301682.0
2006-08-01 23:33:00,101.315,101.34,101.315,101.34,45332747.0
2006-08-01 23:34:00,101.34,101.34,101.3,101.3,75042493.0
2006-08-01 23:35:00,101.305,101.31,101.305,101.305,66022738.0
2006-08-01 23:36:00,101.31,101.315,101.298,101.305,38067542.0
2006-08-01 23:37:00,101.31,101.31,101.275,101.31,61210728.0
2006-08-01 23:38:00,101.26,101.315,101.26,101.315,8186670.0
2006-08-01 23:39:00,101.307,101.311,101.29,101.31,47069066.0
2006-08-01 23:40:00,101.305,101.305,101.295,101.295,11132568.0
2006-08-01 23:41:00,101.293,101.297,101.287,101.29,11840597.0
2006-08-01 23:42:00,101.28,101.29,101.28,101.287,22542580.0
2006-08-01 23:43:00,101.28,101.295,101.28,101.28,39256693.0
2006-08-01 23:44:00,101.285,101.325,101.285,101.315,90837998.0
2006-08-01 23:45:00,101.31,101.34,101.31,101.34,89511106.0
2006-08-01 23:46:00,101.335,101.34,101.335,101.34,4913715.0
2006-08-01 23:48:00,101.335,101.335,101.295,101.295,23164290.0
2006-08-01 23:49:00,101.285,101.31,101.285,101.285,32557669.0
2006-08-01 23:50:00,101.283,101.315,101.283,101.315,37534355.0
2006-08-01 23:51:00,101.31,101.325,101.27,101.315,121360806.0
2006-08-01 23:52:00,101.325,101.34,101.313,101.313,41317898.0
2006-08-01 23:53:00,101.31,101.31,101.305,101.305,29427960.0
2006-08-01 23:54:00,101.303,101.37,101.303,101.37,43781508.0
2006-08-01 23:55:00,101.36,101.362,101.345,101.345,61044430.0
2006-08-01 23:56:00,101.345,101.37,101.345,101.36,11405818.0
2006-08-01 23:57:00,101.355,101.37,101.292,101.3,187383700.0
2006-08-01 23:58:00,101.31,101.34,101.31,101.34,9307249.0
2006-08-01 23:59:00,101.343,101.35,101.335,101.34,54664738.0
2006-08-02 00:00:00,101.335,101.377,101.335,101.35,80331699.0
2006-08-02 00:01:00,101.36,101.365,101.33,101.33,60549316.0
2006-08-02 00:02:00,101.33,101.353,101.32,101.32,162379220.0
2006-08-02 00:03:00,101.318,101.33,101.318,101.32,10194729.0
2006-08-02 00:04:00,101.325,101.34,101.325,101.337,64643408.0
2006-08-02 00:05:00,101.33,101.359,101.33,101.355,120360437.0
2006-08-02 00:06:00,101.345,101.355,101.34,101.355,34123585.0
2006-08-02 00:07:00,101.355,101.355,101.325,101.325,35719546.0
2006-08-02 00:08:00,101.33,101.34,101.324,101.325,34616033.0
2006-08-02 00:09:00,101.33,101.33,101.317,101.325,95183662.0
2006-08-02 00:10:00,101.325,101.334,101.315,101.317,82707923.0
2006-08-02 00:11:00,101.33,101.33,101.32,101.32,3520224.0
2006-08-02 00:12:00,101.315,101.336,101.315,101.325,19938342.0
2006-08-02 00:13:00,101.325,101.34,101.324,101.335,10883461.0
2006-08-02 00:14:00,101.33,101.33,101.28,101.305,73823231.0
2006-08-02 00:15:00,101.3,101.318,101.29,101.302,136489859.0
2006-08-02 00:16:00,101.31,101.31,101.265,101.267,55300916.0
2006-08-02 00:17:00,101.275,101.29,101.269,101.29,17095016.0
2006-08-02 00:18:00,101.29,101.3,101.277,101.277,124738138.0
2006-08-02 00:19:00,101.29,101.29,101.267,101.27,53780097.0
2006-08-02 00:20:00,101.265,101.265,101.22,101.235,75051114.0
2006-08-02 00:21:00,101.21,101.241,101.21,101.24,130898979.0
2006-08-02 00:22:00,101.24,101.242,101.207,101.228,69985742.0
2006-08-02 00:23:00,101.22,101.239,101.216,101.23,65841339.0
2006-08-02 00:24:00,101.23,101.24,101.189,101.225,158274320.0
2006-08-02 00:25:00,101.23,101.235,101.23,101.235,59829864.0
2006-08-02 00:26:00,101.24,101.25,101.24,101.25,2187378.0
2006-08-02 00:27:00,101.243,101.255,101.243,101.25,27840869.0
2006-08-02 00:28:00,101.25,101.25,101.233,101.243,57669438.0
2006-08-02 00:29:00,101.243,101.243,101.215,101.233,39636896.0
2006-08-02 00:30:00,101.235,101.238,101.235,101.238,5383303.0
2006-08-02 00:31:00,101.245,101.245,101.225,101.225,24075563.0
2006-08-02 00:32:00,101.225,101.235,101.225,101.235,59060322.0
2006-08-02 00:33:00,101.24,101.24,101.235,101.24,65510580.0
2006-08-02 00:34:00,101.235,101.25,101.232,101.245,43990975.0
2006-08-02 00:35:00,101.24,101.24,101.225,101.225,23713201.0
2006-08-02 00:36:00,101.225,101.225,101.215,101.215,15089229.0
2006-08-02 00:37:00,101.203,101.212,101.16,101.187,161117727.0
2006-08-02 00:38:00,101.185,101.192,101.125,101.157,67146466.0
2006-08-02 00:39:00,101.163,101.21,101.163,101.21,42448342.0
2006-08-02 00:40:00,101.215,101.24,101.208,101.225,98183361.0
2006-08-02 00:41:00,101.225,101.24,101.182,101.24,39137857.0
2006-08-02 00:42:00,101.233,101.256,101.223,101.255,55054401.0
2006-08-02 00:43:00,101.247,101.263,101.245,101.263,49683255.0
2006-08-02 00:44:00,101.263,101.265,101.255,101.255,8223902.0
2006-08-02 00:45:00,101.25,101.25,101.21,101.22,21098448.0
2006-08-02 00:46:00,101.225,101.235,101.203,101.235,43075765.0
2006-08-02 00:47:00,101.23,101.243,101.22,101.243,45451779.0
2006-08-02 00:48:00,101.245,101.245,101.22,101.24,110506606.0
2006-08-02 00:49:00,101.245,101.26,101.231,101.235,21018780.0
2006-08-02 00:50:00,101.23,101.238,101.23,101.235,21492367.0
2006-08-02 00:51:00,101.243,101.243,101.22,101.22,23829130.0
2006-08-02 00:52:00,101.23,101.235,101.22,101.22,76269236.0
2006-08-02 00:53:00,101.23,101.23,101.216,101.217,82094323.0
2006-08-02 00:54:00,101.225,101.225,101.21,101.223,19146502.0
2006-08-02 00:55:00,101.235,101.235,101.215,101.23,14852631.0
2006-08-02 00:56:00,101.23,101.27,101.23,101.235,28465207.0
2006-08-02 00:57:00,101.235,101.255,101.235,101.245,36977329.0
2006-08-02 00:58:00,101.24,101.243,101.24,101.243,133366119.0
2006-08-02 00:59:00,101.25,101.25,101.234,101.24,65602010.0
2006-08-02 01:00:00,101.24,101.26,101.24,101.25,122541416.0
2006-08-02 01:01:00,101.245,101.25,101.23,101.25,14243396.0
2006-08-02 01:02:00,101.253,101.253,101.22,101.22,2385849.0
2006-08-02 01:03:00,101.215,101.225,101.21,101.21,34821303.0
2006-08-02 01:04:00,101.21,101.23,101.205,101.23,95624257.0
2006-08-02 01:05:00,101.235,101.24,101.224,101.225,79947132.0
2006-08-02 01:06:00,101.23,101.23,101.211,101.23,176586611.0
2006-08-02 01:07:00,101.235,101.235,101.19,101.19,126727944.0
2006-08-02 01:08:00,101.19,101.2,101.18,101.2,164764676.0
2006-08-02 01:09:00,101.195,101.196,101.184,101.19,160899043.0
2006-08-02 01:10:00,101.19,101.19,101.175,101.19,26629198.0
2006-08-02 01:11:00,101.183,101.183,101.155,101.17,46571185.0
2006-08-02 01:12:00,101.16,101.185,101.155,101.155,50579217.0
2006-08-02 01:13:00,101.16,101.17,101.145,101.16,188378482.0
2006-08-02 01:14:00,101.165,101.165,101.15,101.16,38019439.0
2006-08-02 01:15:00,101.155,101.155,101.14,101.15,12957292.0
2006-08-02 01:16:00,101.145,101.145,101.14,101.143,86274196.0
2006-08-02 01:17:00,101.145,101.15,101.105,101.14,28626162.0
2006-08-02 01:18:00,101.142,101.145,101.137,101.14,82172421.0
2006-08-02 01:19:00,101.155,101.155,101.11,101.12,71022263.0
2006-08-02 01:20:00,101.075,101.15,101.075,101.15,3976762.0
2006-08-02 01:21:00,101.145,101.145,101.13,101.13,31004068.0
2006-08-02 01:22:00,101.128,101.15,101.12,101.12,20153204.0
2006-08-02 01:23:00,101.135,101.138,101.111,101.112,25747045.0
2006-08-02 01:24:00,101.12,101.13,101.112,101.13,44257876.0
2006-08-02 01:25:00,101.127,101.127,101.116,101.118,85690686.0
2006-08-02 01:26:00,101.115,101.13,101.084,101.107,31124680.0
2006-08-02 01:27:00,101.105,101.115,101.1,101.105,56978172.0
2006-08-02 01:28:00,101.11,101.115,101.098,101.115,57053430.0
2006-08-02 01:29:00,101.12,101.12,101.104,101.115,93546281.0
2006-08-02 01:30:00,101.103,101.125,101.103,101.125,54240945.0
2006-08-02 01:31:00,101.123,101.145,101.123,101.145,40676311.0
2006-08-02 01:32:00,101.145,101.145,101.13,101.13,7522110.0
2006-08-02 01:33:00,101.14,101.14,101.133,101.133,22566506.0
2006-08-02 01:34:00,101.14,101.14,101.085,101.135,27971449.0
2006-08-02 01:35:00,101.135,101.135,101.12,101.122,50040120.0
2006-08-02 01:36:00,101.125,101.14,101.122,101.13,176110853.0
2006-08-02 01:37:00,101.13,101.13,101.112,101.112,76952318.0
2006-08-02 01:38:00,101.065,101.147,101.065,101.103,171372954.0
2006-08-02 01:39:00,101.115,101.116,101.107,101.107,122539019.0
2006-08-02 01:40:00,101.11,101.126,101.11,101.12,28731240.0
2006-08-02 01:41:00,101.118,101.133,101.108,101.12,53870701.0
2006-08-02 01:42:00,101.115,101.115,101.085,101.085,62696012.0
2006-08-02 01:43:00,101.085,101.105,101.082,101.082,73806378.0
2006-08-02 01:44:00,101.085,101.1,101.07,101.078,94563712.0
2006-08-02 01:45:00,101.085,101.09,101.077,101.085,14636333.0
2006-08-02 01:46:00,101.075,101.1,101.075,101.085,65528777.0
2006-08-02 01:47:00,101.08,101.082,101.075,101.075,57816605.0
2006-08-02 01:48:00,101.073,101.085,101.07,101.07,24730367.0
2006-08-02 01:49:00,101.063,101.081,101.063,101.077,14796470.0
2006-08-02 01:50:00,101.073,101.105,101.047,101.09,45880571.0
2006-08-02 01:51:00,101.1,101.1,101.077,101.088,113783996.0
2006-08-02 01:52:00,101.095,101.106,101.09,101.09,18606541.0
2006-08-02 01:53:00,101.093,101.093,101.015,101.015,85539171.0
2006-08-02 01:54:00,101.03,101.035,101.02,101.02,99511957.0
2006-08-02 01:55:00,101.03,101.047,101.03,101.047,10628452.0
2006-08-02 01:56:00,101.05,101.065,101.027,101.06,97437996.0
2006-08-02 01:57:00,101.045,101.095,101.018,101.08,21718293.0
2006-08-02 01:58:00,101.07,101.07,101.05,101.05,9720435.0
2006-08-02 01:59:00,101.055,101.065,101.055,101.065,40570635.0
2006-08-02 02:00:00,101.065,101.065,101.055,101.055,43316927.0
2006-08-02 02:01:00,101.05,101.06,101.05,101.06,8976299.0
2006-08-02 02:02:00,101.07,101.07,101.035,101.065,22576187.0
2006-08-02 02:03:00,101.08,101.08,101.04,101.04,70672642.0
2006-08-02 02:04:00,101.047,101.07,101.045,101.07,11450606.0
2006-08-02 02:05:00,101.065,101.08,101.06,101.06,53587253.0
2006-08-02 02:06:00,101.045,101.075,101.045,101.063,86307307.0
2006-08-02 02:07:00,101.06,101.105,101.06,101.095,18580529.0
2006-08-02 02:08:00,101.09,101.13,101.09,101.13,15802040.0
2006-08-02 02:09:00,101.12,101.12,101.103,101.103,19745096.0
2006-08-02 02:10:00,101.107,101.124,101.107,101.123,14563454.0
2006-08-02 02:11:00,101.13,101.14,101.123,101.123,24226455.0
2006-08-02 02:12:00,101.125,101.125,101.125,101.125,3319977.0
2006-08-02 02:13:00,101.125,101.125,101.097,101.115,65897804.0
2006-08-02 02:14:00,101.125,101.125,101.1,101.115,14564964.0
2006-08-02 02:15:00,101.108,101.125,101.108,101.125,15771519.0
2006-08-02 02:16:00,101.122,101.135,101.122,101.135,69675986.0
2006-08-02 02:17:00,101.135,101.145,101.125,101.145,59046909.0
2006-08-02 02:18:00,101.15,101.15,101.15,101.15,14421707.0
2006-08-02 02:19:00,101.14,101.15,101.14,101.15,30107136.0
2006-08-02 02:20:00,101.147,101.147,101.11,101.125,113493582.0
2006-08-02 02:21:00,101.113,101.13,101.065,101.065,182505802.0
2006-08-02 02:22:00,101.112,101.125,101.112,101.12,82398886.0
2006-08-02 02:23:00,101.12,101.125,101.118,101.125,108827626.0
2006-08-02 02:24:00,101.122,101.132,101.112,101.125,51566487.0
2006-08-02 02:25:00,101.12,101.165,101.089,101.165,16687636.0
2006-08-02 02:26:00,101.153,101.17,101.15,101.17,29005657.0
2006-08-02 02:27:00,101.16,101.16,101.115,101.115,7455753.0
2006-08-02 02:28:00,101.105,101.123,101.08,101.123,42335878.0
2006-08-02 02:29:00,101.125,101.125,101.083,101.083,55268949.0
2006-08-02 02:30:00,101.095,101.095,101.068,101.09,87622971.0
2006-08-02 02:31:00,101.085,101.11,101.065,101.11,58896900.0
2006-08-02 02:32:00,101.095,101.1,101.085,101.085,14520634.0
2006-08-02 02:33:00,101.087,101.087,101.052,101.085,33252863.0
2006-08-02 02:34:00,101.088,101.103,101.087,101.087,84859069.0
2006-08-02 02:35:00,101.09,101.1,101.087,101.09,41729092.0
2006-08-02 02:36:00,101.085,101.085,101.085,101.085,1654660.0
2006-08-02 02:37:00,101.08,101.088,101.08,101.088,20240239.0
2006-08-02 02:38:00,101.09,101.115,101.09,101.105,34406910.0
2006-08-02 02:39:00,101.11,101.11,101.045,101.045,3935441.0
2006-08-02 02:40:00,101.09,101.101,101.087,101.095,71623905.0
2006-08-02 02:41:00,101.08,101.085,101.067,101.082,88414485.0
2006-08-02 02:42:00,101.08,101.102,101.059,101.085,28778690.0
2006-08-02 02:43:00,101.083,101.095,101.083,101.095,80788644.0
2006-08-02 02:44:00,101.1,101.125,101.1,101.125,1168824.0
2006-08-02 02:45:00,101.13,101.13,101.113,101.125,36490486.0
2006-08-02 02:46:00,101.113,101.113,101.103,101.103,13599184.0
2006-08-02 02:47:00,101.105,101.115,101.087,101.1,53693437.0
2006-08-02 02:48:00,101.103,101.103,101.103,101.103,9016419.0
2006-08-02 02:49:00,101.105,101.13,101.105,101.13,20506958.0
2006-08-02 02:50:00,101.117,101.14,101.117,101.125,114727384.0
2006-08-02 02:51:00,101.13,101.131,101.11,101.13,156263923.0
2006-08-02 02:52:00,101.13,101.155,101.129,101.155,120475279.0
2006-08-02 02:53:00,101.15,101.15,101.12,101.15,170648056.0
2006-08-02 02:54:00,101.145,101.173,101.144,101.165,81445733.0
2006-08-02 02:55:00,101.16,101.185,101.147,101.17,97208761.0
2006-08-02 02:56:00,101.17,101.176,101.165,101.165,32069721.0
2006-08-02 02:57:00,101.17,101.183,101.169,101.183,2633386.0
2006-08-02 02:58:00,101.18,101.18,101.165,101.165,3053965.0
2006-08-02 02:59:00,101.17,101.184,101.17,101.18,55592262.0
2006-08-02 03:00:00,101.18,101.24,101.18,101.23,66324950.0
2006-08-02 03:01:00,101.223,101.223,101.17,101.17,134808571.0
2006-08-02 03:02:00,101.175,101.175,101.155,101.155,25160619.0
2006-08-02 03:03:00,101.155,101.165,101.155,101.16,26960795.0
2006-08-02 03:04:00,101.16,101.165,101.145,101.145,14936274.0
2006-08-02 03:05:00,101.135,101.155,101.13,101.155,12625477.0
2006-08-02 03:06:00,101.143,101.143,101.13,101.13,45568019.0
2006-08-02 03:07:00,101.12,101.14,101.115,101.14,83154424.0
2006-08-02 03:08:00,101.13,101.133,101.13,101.133,21793607.0
2006-08-02 03:09:00,101.125,101.14,101.125,101.14,20268169.0
2006-08-02 03:10:00,101.145,101.165,101.14,101.165,21513592.0
2006-08-02 03:11:00,101.16,101.185,101.16,101.185,118607498.0
2006-08-02 03:12:00,101.173,101.184,101.17,101.18,41622509.0
2006-08-02 03:13:00,101.185,101.185,101.165,101.165,10260094.0
2006-08-02 03:14:00,101.17,101.185,101.17,101.185,16903865.0
2006-08-02 03:15:00,101.185,101.185,101.163,101.163,8682329.0
2006-08-02 03:16:00,101.165,101.165,101.147,101.147,21680962.0
2006-08-02 03:17:00,101.155,101.171,101.153,101.153,55847433.0
2006-08-02 03:18:00,101.16,101.16,101.102,101.155,39525203.0
2006-08-02 03:19:00,101.153,101.171,101.153,101.16,55777840.0
2006-08-02 03:20:00,101.16,101.163,101.155,101.163,43323476.0
2006-08-02 03:21:00,101.17,101.17,101.144,101.155,62456016.0
2006-08-02 03:22:00,101.157,101.17,101.14,101.153,151369523.0
2006-08-02 03:23:00,101.165,101.165,101.163,101.165,15213984.0
2006-08-02 03:24:00,101.17,101.17,101.17,101.17,2680101.0
2006-08-02 03:25:00,101.175,101.175,101.17,101.17,30046975.0
2006-08-02 03:26:00,101.18,101.18,101.169,101.17,67162786.0
2006-08-02 03:27:00,101.165,101.165,101.165,101.165,8424012.0
2006-08-02 03:28:00,101.165,101.165,101.165,101.165,22988219.0
2006-08-02 03:29:00,101.158,101.165,101.158,101.165,5349069.0
2006-08-02 03:30:00,101.163,101.173,101.143,101.173,42055064.0
2006-08-02 03:31:00,101.177,101.2,101.177,101.2,4017890.0
2006-08-02 03:32:00,101.2,101.21,101.195,101.203,28296442.0
2006-08-02 03:33:00,101.21,101.21,101.2,101.2,2353538.0
2006-08-02 03:34:00,101.195,101.2,101.185,101.2,56899537.0
2006-08-02 03:35:00,101.195,101.195,101.148,101.19,169913389.0
2006-08-02 03:36:00,101.19,101.19,101.17,101.17,66674774.0
2006-08-02 03:37:00,101.178,101.19,101.157,101.19,63710279.0
2006-08-02 03:38:00,101.18,101.18,101.173,101.173,118041281.0
2006-08-02 03:39:00,101.175,101.19,101.163,101.175,70629696.0
2006-08-02 03:40:00,101.18,101.19,101.163,101.19,55858015.0
2006-08-02 03:41:00,101.18,101.195,101.18,101.195,62615115.0
2006-08-02 03:42:00,101.2,101.2,101.179,101.185,17955064.0
2006-08-02 03:43:00,101.177,101.195,101.177,101.19,54392561.0
2006-08-02 03:44:00,101.182,101.191,101.16,101.17,137840700.0
2006-08-02 03:45:00,101.175,101.185,101.16,101.18,71952468.0
2006-08-02 03:46:00,101.185,101.185,101.165,101.175,10458833.0
2006-08-02 03:47:00,101.175,101.182,101.16,101.175,20020424.0
2006-08-02 03:48:00,101.18,101.19,101.18,101.19,3510746.0
2006-08-02 03:49:00,101.185,101.203,101.18,101.185,78314479.0
2006-08-02 03:50:00,101.185,101.2,101.157,101.19,91867251.0
2006-08-02 03:51:00,101.185,101.2,101.17,101.2,34399316.0
2006-08-02 03:52:00,101.195,101.195,101.183,101.195,36984415.0
2006-08-02 03:53:00,101.185,101.214,101.185,101.185,34195396.0
2006-08-02 03:54:00,101.195,101.21,101.19,101.19,117700411.0
2006-08-02 03:55:00,101.197,101.197,101.181,101.185,38412552.0
2006-08-02 03:56:00,101.18,101.185,101.168,101.168,11216557.0
2006-08-02 03:57:00,101.17,101.19,101.17,101.18,178223271.0
2006-08-02 03:58:00,101.18,101.18,101.175,101.175,6363926.0
2006-08-02 03:59:00,101.165,101.18,101.165,101.18,8001427.0
2006-08-02 04:00:00,101.185,101.185,101.18,101.18,7008754.0
2006-08-02 04:01:00,101.18,101.192,101.18,101.18,10340239.0
2006-08-02 04:02:00,101.17,101.185,101.17,101.185,44504433.0
2006-08-02 04:03:00,101.19,101.197,101.18,101.185,10915703.0
2006-08-02 04:04:00,101.185,101.19,101.175,101.19,58974428.0
2006-08-02 04:05:00,101.2,101.203,101.177,101.203,43429728.0
2006-08-02 04:06:00,101.205,101.205,101.2,101.2,30173239.0
2006-08-02 04:07:00,101.21,101.215,101.198,101.215,40743416.0
2006-08-02 04:08:00,101.205,101.21,101.192,101.21,104497879.0
2006-08-02 04:09:00,101.215,101.215,101.194,101.203,39635010.0
2006-08-02 04:10:00,101.21,101.21,101.205,101.205,9005854.0
2006-08-02 04:11:00,101.215,101.215,101.197,101.205,21783233.0
2006-08-02 04:12:00,101.21,101.213,101.193,101.197,48023430.0
2006-08-02 04:13:00,101.21,101.21,101.205,101.205,4852094.0
2006-08-02 04:14:00,101.21,101.21,101.188,101.2,93562360.0
2006-08-02 04:15:00,101.21,101.21,101.195,101.195,9205979.0
2006-08-02 04:16:00,101.19,101.215,101.188,101.19,39323545.0
2006-08-02 04:17:00,101.197,101.209,101.196,101.2,24221102.0
2006-08-02 04:18:00,101.2,101.2,101.148,101.183,11988050.0
2006-08-02 04:19:00,101.185,101.195,101.185,101.195,10212428.0
2006-08-02 04:20:00,101.2,101.2,101.157,101.157,34529974.0
2006-08-02 04:21:00,101.165,101.165,101.1,101.1,8022215.0
2006-08-02 04:22:00,101.15,101.15,101.14,101.14,55839013.0
2006-08-02 04:23:00,101.135,101.147,101.13,101.13,39978515.0
2006-08-02 04:24:00,101.125,101.15,101.125,101.135,69046997.0
2006-08-02 04:25:00,101.13,101.13,101.13,101.13,61623634.0
2006-08-02 04:26:00,101.14,101.14,101.09,101.095,44378605.0
2006-08-02 04:27:00,101.105,101.13,101.104,101.11,128409187.0
2006-08-02 04:28:00,101.1,101.12,101.095,101.095,43013753.0
2006-08-02 04:29:00,101.105,101.115,101.08,101.08,107745088.0
2006-08-02 04:30:00,101.085,101.085,101.05,101.05,26048358.0
2006-08-02 04:31:00,101.06,101.072,101.06,101.072,11867166.0
2006-08-02 04:32:00,101.08,101.08,101.062,101.07,34402027.0
2006-08-02 04:33:00,101.08,101.085,101.05,101.053,86076435.0
2006-08-02 04:34:00,101.055,101.06,101.043,101.043,126677428.0
2006-08-02 04:35:00,101.045,101.1,101.045,101.08,49160753.0
2006-08-02 04:36:00,101.085,101.123,101.085,101.11,57235916.0
2006-08-02 04:37:00,101.107,101.107,101.083,101.083,30207539.0
2006-08-02 04:38:00,101.08,101.083,101.07,101.075,119698175.0
2006-08-02 04:39:00,101.08,101.08,101.06,101.077,26727876.0
2006-08-02 04:40:00,101.085,101.085,101.035,101.06,111560940.0
2006-08-02 04:41:00,101.06,101.09,101.06,101.08,11924351.0
2006-08-02 04:42:00,101.07,101.088,101.07,101.07,60893733.0
2006-08-02 04:43:00,101.07,101.07,101.05,101.05,75370300.0
2006-08-02 04:44:00,101.05,101.088,101.05,101.075,65876740.0
2006-08-02 04:45:00,101.07,101.083,101.07,101.075,113875136.0
2006-08-02 04:46:00,101.075,101.088,101.07,101.088,76859086.0
2006-08-02 04:47:00,101.093,101.093,101.088,101.088,37097813.0
2006-08-02 04:48:00,101.085,101.092,101.078,101.09,14838656.0
2006-08-02 04:49:00,101.09,101.095,101.09,101.095,13202453.0
2006-08-02 04:50:00,101.1,101.1,101.1,101.1,1043543.0
2006-08-02 04:51:00,101.092,101.092,101.07,101.075,12910919.0
2006-08-02 04:52:00,101.073,101.126,101.065,101.065,164686414.0
2006-08-02 04:53:00,101.1,101.13,101.1,101.13,14262109.0
2006-08-02 04:54:00,101.12,101.145,101.12,101.145,39833924.0
2006-08-02 04:55:00,101.135,101.145,101.117,101.145,44576909.0
2006-08-02 04:56:00,101.13,101.133,101.125,101.133,36097915.0
2006-08-02 04:57:00,101.14,101.14,101.11,101.11,34244101.0
2006-08-02 04:58:00,101.11,101.11,101.098,101.098,80933843.0
2006-08-02 04:59:00,101.1,101.11,101.035,101.093,129506931.0
2006-08-02 05:00:00,101.1,101.1,101.075,101.075,6256733.0
2006-08-02 05:01:00,101.077,101.085,101.065,101.068,75729365.0
2006-08-02 05:02:00,101.08,101.09,101.08,101.085,77971956.0
2006-08-02 05:03:00,101.095,101.095,101.09,101.09,10095068.0
2006-08-02 05:04:00,101.07,101.095,101.07,101.09,56087019.0
2006-08-02 05:05:00,101.09,101.105,101.09,101.105,1983583.0
2006-08-02 05:06:00,101.11,101.116,101.11,101.115,22390311.0
2006-08-02 05:07:00,101.125,101.125,101.065,101.065,24933195.0
2006-08-02 05:08:00,101.105,101.12,101.103,101.11,48614495.0
2006-08-02 05:09:00,101.105,101.105,101.105,101.105,93150191.0
2006-08-02 05:10:00,101.095,101.095,101.095,101.095,6531484.0
2006-08-02 05:11:00,101.11,101.13,101.06,101.06,6665351.0
2006-08-02 05:12:00,101.105,101.11,101.105,101.11,61174824.0
2006-08-02 05:13:00,101.12,101.13,101.11,101.13,36455823.0
2006-08-02 05:14:00,101.135,101.142,101.13,101.13,91500745.0
2006-08-02 05:15:00,101.14,101.145,101.13,101.145,45578637.0
2006-08-02 05:16:00,101.138,101.16,101.125,101.135,29245134.0
2006-08-02 05:17:00,101.14,101.145,101.14,101.145,8829034.0
2006-08-02 05:18:00,101.145,101.176,101.145,101.153,112623591.0
2006-08-02 05:19:00,101.147,101.15,101.147,101.15,14729661.0
2006-08-02 05:20:00,101.15,101.155,101.105,101.155,89046382.0
2006-08-02 05:21:00,101.15,101.15,101.15,101.15,15437129.0
2006-08-02 05:22:00,101.15,101.17,101.15,101.17,26986315.0
2006-08-02 05:23:00,101.155,101.18,101.15,101.16,78122907.0
2006-08-02 05:24:00,101.165,101.165,101.137,101.137,25391652.0
2006-08-02 05:25:00,101.147,101.17,101.118,101.145,149019861.0
2006-08-02 05:26:00,101.14,101.167,101.125,101.155,34386504.0
2006-08-02 05:27:00,101.145,101.16,101.122,101.143,32450682.0
2006-08-02 05:28:00,101.15,101.154,101.115,101.13,61804243.0
2006-08-02 05:29:00,101.122,101.13,101.122,101.13,14272117.0
2006-08-02 05:30:00,101.14,101.14,101.14,101.14,4755563.0
2006-08-02 05:31:00,101.14,101.145,101.14,101.145,8520930.0
2006-08-02 05:32:00,101.15,101.15,101.145,101.145,32508712.0
2006-08-02 05:33:00,101.143,101.143,101.143,101.143,3220361.0
2006-08-02 05:34:00,101.135,101.165,101.135,101.16,29608462.0
2006-08-02 05:35:00,101.16,101.16,101.147,101.147,4353907.0
2006-08-02 05:36:00,101.145,101.145,101.145,101.145,40331962.0
2006-08-02 05:37:00,101.145,101.165,101.125,101.135,124245994.0
2006-08-02 05:38:00,101.135,101.143,101.1,101.14,11987632.0
2006-08-02 05:39:00,101.14,101.158,101.14,101.15,120585684.0
2006-08-02 05:40:00,101.145,101.15,101.13,101.15,38054601.0
2006-08-02 05:41:00,101.15,101.18,101.13,101.145,84317760.0
2006-08-02 05:42:00,101.14,101.16,101.125,101.16,103224951.0
2006-08-02 05:43:00,101.155,101.175,101.15,101.16,67767777.0
2006-08-02 05:44:00,101.155,101.155,101.145,101.145,6181011.0
2006-08-02 05:45:00,101.14,101.14,101.14,101.14,10616857.0
2006-08-02 05:46:00,101.15,101.16,101.142,101.15,11538463.0
2006-08-02 05:47:00,101.14,101.14,101.123,101.123,20597243.0
2006-08-02 05:48:00,101.12,101.127,101.12,101.127,36986483.0
2006-08-02 05:49:00,101.125,101.145,101.12,101.12,28402530.0
2006-08-02 05:50:00,101.12,101.14,101.12,101.125,128067732.0
2006-08-02 05:51:00,101.12,101.125,101.12,101.125,36148674.0
2006-08-02 05:52:00,101.123,101.14,101.123,101.13,49387908.0
2006-08-02 05:53:00,101.13,101.14,101.13,101.14,53558935.0
2006-08-02 05:54:00,101.135,101.145,101.132,101.145,95836314.0
2006-08-02 05:55:00,101.145,101.145,101.145,101.145,891568.0
2006-08-02 05:56:00,101.13,101.13,101.13,101.13,58245872.0
2006-08-02 05:57:00,101.135,101.155,101.135,101.137,28015956.0
2006-08-02 05:58:00,101.15,101.15,101.14,101.14,5354002.0
2006-08-02 05:59:00,101.145,101.145,101.137,101.137,15963662.0
2006-08-02 06:00:00,101.15,101.15,101.145,101.145,9587983.0
2006-08-02 06:01:00,101.15,101.158,101.15,101.158,27145626.0
2006-08-02 06:02:00,101.165,101.19,101.16,101.19,111125038.0
2006-08-02 06:03:00,101.19,101.2,101.18,101.18,172047343.0
2006-08-02 06:04:00,101.19,101.19,101.169,101.175,53274538.0
2006-08-02 06:05:00,101.175,101.175,101.173,101.173,23159409.0
2006-08-02 06:06:00,101.17,101.199,101.17,101.18,54626002.0
2006-08-02 06:07:00,101.173,101.177,101.173,101.177,17630100.0
2006-08-02 06:08:00,101.195,101.195,101.175,101.185,41279396.0
2006-08-02 06:09:00,101.188,101.19,101.178,101.19,34441114.0
2006-08-02 06:10:00,101.19,101.194,101.18,101.187,49000523.0
2006-08-02 06:11:00,101.18,101.18,101.172,101.172,34163481.0
2006-08-02 06:12:00,101.185,101.189,101.175,101.175,57475236.0
2006-08-02 06:13:00,101.18,101.18,101.17,101.17,2275602.0
2006-08-02 06:14:00,101.12,101.175,101.12,101.143,56932157.0
2006-08-02 06:15:00,101.155,101.167,101.155,101.16,34260190.0
2006-08-02 06:16:00,101.155,101.155,101.155,101.155,13352984.0
2006-08-02 06:17:00,101.15,101.18,101.15,101.165,93772428.0
2006-08-02 06:18:00,101.16,101.175,101.16,101.175,33204854.0
2006-08-02 06:19:00,101.175,101.175,101.175,101.175,957378.0
2006-08-02 06:20:00,101.175,101.18,101.175,101.18,4563609.0
2006-08-02 06:21:00,101.175,101.18,101.175,101.18,11624587.0
2006-08-02 06:22:00,101.173,101.173,101.173,101.173,9685058.0
2006-08-02 06:23:00,101.18,101.185,101.178,101.18,55210626.0
2006-08-02 06:24:00,101.175,101.19,101.175,101.19,11947195.0
2006-08-02 06:25:00,101.182,101.182,101.182,101.182,24226330.0
2006-08-02 06:26:00,101.183,101.188,101.172,101.185,100562461.0
2006-08-02 06:27:00,101.19,101.19,101.176,101.185,63227639.0
2006-08-02 06:28:00,101.185,101.19,101.175,101.183,99722918.0
2006-08-02 06:29:00,101.135,101.19,101.135,101.178,66605987.0
2006-08-02 06:30:00,101.18,101.18,101.18,101.18,8947202.0
2006-08-02 06:31:00,101.175,101.22,101.175,101.2,12010529.0
2006-08-02 06:32:00,101.195,101.235,101.195,101.235,31349271.0
2006-08-02 06:33:00,101.245,101.255,101.24,101.245,74395746.0
2006-08-02 06:34:00,101.245,101.26,101.24,101.24,55402229.0
2006-08-02 06:35:00,101.237,101.26,101.23,101.238,113131667.0
2006-08-02 06:36:00,101.25,101.25,101.215,101.23,19651725.0
2006-08-02 06:37:00,101.22,101.223,101.22,101.22,114929183.0
2006-08-02 06:38:00,101.22,101.225,101.22,101.225,5437564.0
2006-08-02 06:39:00,101.213,101.22,101.21,101.22,32697631.0
2006-08-02 06:40:00,101.225,101.225,101.22,101.22,1522219.0
2006-08-02 06:41:00,101.215,101.215,101.21,101.21,21025530.0
2006-08-02 06:42:00,101.21,101.215,101.2,101.2,21750974.0
2006-08-02 06:43:00,101.195,101.195,101.195,101.195,34838188.0
2006-08-02 06:44:00,101.195,101.23,101.195,101.2,82743411.0
2006-08-02 06:45:00,101.2,101.235,101.2,101.205,31553129.0
2006-08-02 06:46:00,101.215,101.215,101.189,101.2,32205276.0
2006-08-02 06:47:00,101.198,101.198,101.195,101.195,11561482.0
2006-08-02 06:48:00,101.188,101.205,101.188,101.195,22971965.0
2006-08-02 06:49:00,101.187,101.187,101.177,101.177,36819725.0
2006-08-02 06:50:00,101.195,101.2,101.177,101.2,57236418.0
2006-08-02 06:51:00,101.195,101.206,101.19,101.195,30407896.0
2006-08-02 06:52:00,101.2,101.2,101.182,101.185,38280719.0
2006-08-02 06:53:00,101.193,101.193,101.193,101.193,650518.0
2006-08-02 06:54:00,101.18,101.183,101.18,101.183,33169254.0
2006-08-02 06:55:00,101.182,101.19,101.182,101.19,29642269.0
2006-08-02 06:56:00,101.2,101.2,101.15,101.197,56977612.0
2006-08-02 06:57:00,101.19,101.203,101.19,101.203,21458664.0
2006-08-02 06:58:00,101.205,101.208,101.196,101.202,22121173.0
2006-08-02 06:59:00,101.213,101.213,101.195,101.195,68440417.0
2006-08-02 07:00:00,101.2,101.205,101.2,101.205,56002375.0
2006-08-02 07:01:00,101.202,101.215,101.195,101.21,39773679.0
2006-08-02 07:02:00,101.2,101.215,101.2,101.205,111647196.0
2006-08-02 07:03:00,101.21,101.21,101.2,101.2,32165960.0
2006-08-02 07:04:00,101.208,101.208,101.195,101.195,17979864.0
2006-08-02 07:05:00,101.205,101.205,101.19,101.19,4623875.0
2006-08-02 07:06:00,101.197,101.209,101.197,101.2,13161188.0
2006-08-02 07:07:00,101.2,101.202,101.156,101.19,17395069.0
2006-08-02 07:08:00,101.2,101.203,101.2,101.203,18378035.0
2006-08-02 07:09:00,101.202,101.207,101.193,101.203,143093781.0
2006-08-02 07:10:00,101.205,101.205,101.2,101.2,23072090.0
2006-08-02 07:11:00,101.195,101.21,101.195,101.21,12517263.0
2006-08-02 07:12:00,101.203,101.21,101.193,101.21,25442313.0
2006-08-02 07:13:00,101.205,101.205,101.19,101.19,12162593.0
2006-08-02 07:14:00,101.195,101.195,101.195,101.195,7800379.0
2006-08-02 07:15:00,101.195,101.2,101.195,101.2,19598676.0
2006-08-02 07:16:00,101.2,101.2,101.193,101.193,11275422.0
2006-08-02 07:17:00,101.2,101.2,101.185,101.185,8816673.0
2006-08-02 07:18:00,101.175,101.2,101.175,101.2,22250997.0
2006-08-02 07:19:00,101.2,101.2,101.188,101.188,7418019.0
2006-08-02 07:20:00,101.19,101.2,101.184,101.185,66297412.0
2006-08-02 07:21:00,101.185,101.198,101.18,101.19,42134351.0
2006-08-02 07:22:00,101.185,101.19,101.185,101.19,9377133.0
2006-08-02 07:23:00,101.19,101.204,101.187,101.187,25184805.0
2006-08-02 07:24:00,101.205,101.205,101.185,101.185,47772850.0
2006-08-02 07:25:00,101.18,101.199,101.147,101.185,69643094.0
2006-08-02 07:26:00,101.19,101.19,101.174,101.185,7770844.0
2006-08-02 07:27:00,101.175,101.19,101.175,101.18,18509440.0
2006-08-02 07:28:00,101.185,101.205,101.185,101.205,1595318.0
2006-08-02 07:29:00,101.195,101.207,101.193,101.193,29385334.0
2006-08-02 07:30:00,101.19,101.21,101.19,101.192,17292378.0
2006-08-02 07:31:00,101.195,101.205,101.195,101.205,11777062.0
2006-08-02 07:32:00,101.208,101.208,101.143,101.143,8806011.0
2006-08-02 07:33:00,101.125,101.145,101.115,101.135,156611124.0
2006-08-02 07:34:00,101.133,101.14,101.109,101.14,20064376.0
2006-08-02 07:35:00,101.132,101.145,101.125,101.145,20460566.0
2006-08-02 07:36:00,101.148,101.148,101.13,101.13,39216541.0
2006-08-02 07:37:00,101.135,101.135,101.11,101.11,3544794.0
2006-08-02 07:38:00,101.118,101.13,101.107,101.13,120865176.0
2006-08-02 07:39:00,101.12,101.13,101.12,101.13,115943617.0
2006-08-02 07:40:00,101.135,101.135,101.11,101.12,177067077.0
2006-08-02 07:41:00,101.105,101.12,101.105,101.11,5836374.0
2006-08-02 07:42:00,101.11,101.11,101.085,101.085,10113674.0
2006-08-02 07:43:00,101.085,101.1,101.085,101.1,4442954.0
2006-08-02 07:44:00,101.095,101.113,101.09,101.1,60676357.0
2006-08-02 07:45:00,101.108,101.15,101.108,101.15,21204304.0
2006-08-02 07:46:00,101.16,101.175,101.145,101.17,65618312.0
2006-08-02 07:47:00,101.17,101.2,101.17,101.195,77087322.0
2006-08-02 07:48:00,101.2,101.2,101.18,101.195,14922548.0
2006-08-02 07:49:00,101.2,101.205,101.175,101.205,140562133.0
2006-08-02 07:50:00,101.203,101.235,101.19,101.215,52392236.0
2006-08-02 07:51:00,101.215,101.215,101.187,101.215,75549667.0
2006-08-02 07:52:00,101.2,101.235,101.2,101.22,45865980.0
2006-08-02 07:53:00,101.222,101.222,101.18,101.195,170941044.0
2006-08-02 07:54:00,101.2,101.2,101.18,101.185,99035356.0
2006-08-02 07:55:00,101.19,101.19,101.162,101.18,28440264.0
2006-08-02 07:56:00,101.175,101.21,101.175,101.205,41961698.0
2006-08-02 07:57:00,101.205,101.25,101.205,101.235,64763771.0
2006-08-02 07:58:00,101.245,101.245,101.225,101.225,18738154.0
2006-08-02 07:59:00,101.222,101.222,101.185,101.2,130800488.0
2006-08-02 08:00:00,101.21,101.21,101.17,101.18,16525589.0
2006-08-02 08:01:00,101.18,101.19,101.13,101.13,68257551.0
2006-08-02 08:02:00,101.13,101.145,101.13,101.135,41252100.0
2006-08-02 08:03:00,101.13,101.17,101.13,101.17,10609535.0
2006-08-02 08:04:00,101.175,101.175,101.15,101.17,75561603.0
2006-08-02 08:05:00,101.17,101.177,101.157,101.177,64596896.0
2006-08-02 08:06:00,101.183,101.195,101.175,101.18,163764814.0
2006-08-02 08:07:00,101.185,101.204,101.173,101.195,35227038.0
2006-08-02 08:08:00,101.2,101.23,101.2,101.215,39369567.0
2006-08-02 08:09:00,101.213,101.215,101.21,101.215,70957038.0
2006-08-02 08:10:00,101.215,101.215,101.185,101.19,97501414.0
2006-08-02 08:11:00,101.19,101.19,101.175,101.175,18136823.0
2006-08-02 08:12:00,101.175,101.19,101.127,101.175,16571101.0
2006-08-02 08:13:00,101.18,101.19,101.173,101.173,9158803.0
2006-08-02 08:14:00,101.177,101.177,101.125,101.125,33383074.0
2006-08-02 08:15:00,101.178,101.178,101.178,101.178,82712120.0
2006-08-02 08:16:00,101.175,101.205,101.175,101.205,36370457.0
2006-08-02 08:17:00,101.205,101.21,101.195,101.21,69952744.0
2006-08-02 08:18:00,101.215,101.215,101.205,101.205,4098631.0
2006-08-02 08:19:00,101.2,101.207,101.2,101.207,17802003.0
2006-08-02 08:20:00,101.21,101.211,101.19,101.21,24394028.0
2006-08-02 08:21:00,101.21,101.21,101.19,101.195,61700167.0
2006-08-02 08:22:00,101.187,101.215,101.18,101.18,56129636.0
2006-08-02 08:23:00,101.18,101.21,101.165,101.185,156243274.0
2006-08-02 08:24:00,101.183,101.183,101.155,101.17,115830015.0
2006-08-02 08:25:00,101.173,101.196,101.155,101.188,36104136.0
2006-08-02 08:26:00,101.185,101.2,101.175,101.18,93469824.0
2006-08-02 08:27:00,101.19,101.205,101.185,101.185,103369178.0
2006-08-02 08:28:00,101.185,101.205,101.17,101.19,200096607.0
2006-08-02 08:29:00,101.185,101.19,101.185,101.19,3482034.0
2006-08-02 08:30:00,101.185,101.2,101.13,101.185,103534504.0
2006-08-02 08:31:00,101.185,101.185,101.16,101.16,52361947.0
2006-08-02 08:32:00,101.17,101.178,101.163,101.163,121825074.0
2006-08-02 08:33:00,101.16,101.16,101.16,101.16,16780725.0
2006-08-02 08:34:00,101.185,101.185,101.17,101.18,21725999.0
2006-08-02 08:35:00,101.18,101.191,101.18,101.19,45155072.0
2006-08-02 08:36:00,101.185,101.185,101.142,101.16,51637855.0
2006-08-02 08:37:00,101.165,101.165,101.135,101.165,91582855.0
2006-08-02 08:38:00,101.16,101.18,101.16,101.17,63317776.0
2006-08-02 08:39:00,101.165,101.195,101.165,101.19,148157198.0
2006-08-02 08:40:00,101.19,101.19,101.163,101.163,50215357.0
2006-08-02 08:41:00,101.175,101.185,101.175,101.185,111262267.0
2006-08-02 08:42:00,101.185,101.186,101.172,101.173,86041701.0
2006-08-02 08:43:00,101.15,101.185,101.15,101.165,155191389.0
2006-08-02 08:44:00,101.17,101.175,101.17,101.173,42974577.0
2006-08-02 08:45:00,101.18,101.18,101.158,101.165,43232865.0
2006-08-02 08:46:00,101.16,101.177,101.16,101.165,146306873.0
2006-08-02 08:47:00,101.175,101.18,101.17,101.17,26149302.0
2006-08-02 08:48:00,101.175,101.177,101.149,101.17,38914264.0
2006-08-02 08:49:00,101.157,101.21,101.157,101.195,55400750.0
2006-08-02 08:50:00,101.195,101.26,101.195,101.26,40243761.0
2006-08-02 08:51:00,101.245,101.282,101.245,101.277,86874803.0
2006-08-02 08:52:00,101.29,101.29,101.265,101.275,32553905.0
2006-08-02 08:53:00,101.273,101.28,101.245,101.245,118314442.0
2006-08-02 08:54:00,101.245,101.265,101.24,101.265,122013020.0
2006-08-02 08:55:00,101.25,101.265,101.246,101.255,76020723.0
2006-08-02 08:56:00,101.255,101.27,101.245,101.26,120698506.0
2006-08-02 08:57:00,101.26,101.262,101.24,101.24,54967292.0
2006-08-02 08:58:00,101.233,101.238,101.215,101.215,60172998.0
2006-08-02 08:59:00,101.213,101.213,101.192,101.193,22727738.0
2006-08-02 09:00:00,101.2,101.2,101.179,101.18,8033354.0
2006-08-02 09:01:00,101.177,101.195,101.17,101.17,25505801.0
2006-08-02 09:02:00,101.165,101.165,101.135,101.16,31156768.0
2006-08-02 09:03:00,101.16,101.163,101.145,101.16,75542238.0
2006-08-02 09:04:00,101.17,101.17,101.159,101.16,67118027.0
2006-08-02 09:05:00,101.155,101.197,101.155,101.197,49145875.0
2006-08-02 09:06:00,101.19,101.215,101.19,101.208,51689602.0
2006-08-02 09:07:00,101.2,101.2,101.165,101.185,125711348.0
2006-08-02 09:08:00,101.175,101.226,101.17,101.185,56930950.0
2006-08-02 09:09:00,101.185,101.196,101.18,101.18,69832404.0
2006-08-02 09:10:00,101.18,101.194,101.18,101.19,121585478.0
2006-08-02 09:11:00,101.2,101.2,101.15,101.15,38381994.0
2006-08-02 09:12:00,101.16,101.175,101.16,101.175,106230160.0
2006-08-02 09:13:00,101.125,101.196,101.125,101.16,78461092.0
2006-08-02 09:14:00,101.163,101.18,101.15,101.17,80112833.0
2006-08-02 09:15:00,101.17,101.195,101.152,101.195,54876623.0
2006-08-02 09:16:00,101.2,101.205,101.165,101.165,91221307.0
2006-08-02 09:17:00,101.17,101.175,101.14,101.155,75612299.0
2006-08-02 09:18:00,101.143,101.143,101.12,101.12,57279697.0
2006-08-02 09:19:00,101.12,101.122,101.07,101.07,65922556.0
2006-08-02 09:20:00,101.075,101.095,101.075,101.095,47096052.0
2006-08-02 09:21:00,101.095,101.11,101.094,101.11,93895080.0
2006-08-02 09:22:00,101.105,101.115,101.105,101.108,38462899.0
2006-08-02 09:23:00,101.12,101.12,101.08,101.09,58382841.0
2006-08-02 09:24:00,101.095,101.131,101.095,101.13,30161523.0
2006-08-02 09:25:00,101.145,101.15,101.115,101.15,33050086.0
2006-08-02 09:26:00,101.14,101.16,101.14,101.14,64831287.0
2006-08-02 09:27:00,101.145,101.145,101.125,101.145,73505292.0
2006-08-02 09:28:00,101.15,101.155,101.127,101.127,113162605.0
2006-08-02 09:29:00,101.132,101.149,101.125,101.13,107849064.0
2006-08-02 09:30:00,101.133,101.16,101.13,101.14,132909130.0
2006-08-02 09:31:00,101.137,101.155,101.137,101.15,96794394.0
2006-08-02 09:32:00,101.143,101.17,101.14,101.15,59351536.0
2006-08-02 09:33:00,101.14,101.151,101.13,101.13,29036282.0
2006-08-02 09:34:00,101.145,101.163,101.145,101.16,40044458.0
2006-08-02 09:35:00,101.16,101.17,101.152,101.17,118938317.0
2006-08-02 09:36:00,101.17,101.185,101.14,101.185,14680889.0
2006-08-02 09:37:00,101.185,101.235,101.185,101.225,53506408.0
2006-08-02 09:38:00,101.22,101.265,101.2,101.265,60379551.0
2006-08-02 09:39:00,101.26,101.276,101.255,101.255,68143933.0
2006-08-02 09:40:00,101.24,101.26,101.24,101.26,31314426.0
2006-08-02 09:41:00,101.255,101.255,101.235,101.25,97915191.0
2006-08-02 09:42:00,101.248,101.265,101.248,101.255,139127432.0
2006-08-02 09:43:00,101.255,101.257,101.244,101.247,83931800.0
2006-08-02 09:44:00,101.25,101.265,101.215,101.25,47618752.0
2006-08-02 09:45:00,101.247,101.254,101.247,101.253,96489159.0
2006-08-02 09:46:00,101.265,101.272,101.26,101.26,59846493.0
2006-08-02 09:47:00,101.26,101.26,101.19,101.21,101403486.0
2006-08-02 09:48:00,101.205,101.21,101.195,101.195,65637550.0
2006-08-02 09:49:00,101.2,101.21,101.185,101.185,64056813.0
2006-08-02 09:50:00,101.19,101.218,101.19,101.215,100746174.0
2006-08-02 09:51:00,101.205,101.22,101.195,101.2,82028789.0
2006-08-02 09:52:00,101.21,101.21,101.19,101.195,69989993.0
2006-08-02 09:53:00,101.195,101.22,101.195,101.21,41373677.0
2006-08-02 09:54:00,101.197,101.22,101.151,101.215,75689200.0
2006-08-02 09:55:00,101.203,101.219,101.203,101.207,35278524.0
2006-08-02 09:56:00,101.215,101.245,101.213,101.245,14329217.0
2006-08-02 09:57:00,101.235,101.243,101.233,101.235,92569541.0
2006-08-02 09:58:00,101.232,101.24,101.173,101.21,40772681.0
2006-08-02 09:59:00,101.22,101.23,101.202,101.22,55283340.0
2006-08-02 10:00:00,101.217,101.23,101.172,101.175,17705323.0
2006-08-02 10:01:00,101.175,101.19,101.165,101.17,130218878.0
2006-08-02 10:02:00,101.17,101.205,101.16,101.205,46584828.0
2006-08-02 10:03:00,101.192,101.216,101.192,101.2,41351323.0
2006-08-02 10:04:00,101.2,101.225,101.2,101.2,92944743.0
2006-08-02 10:05:00,101.197,101.25,101.197,101.25,139495193.0
2006-08-02 10:06:00,101.25,101.25,101.22,101.22,62523330.0
2006-08-02 10:07:00,101.23,101.23,101.203,101.203,143382141.0
2006-08-02 10:08:00,101.205,101.22,101.202,101.22,106361672.0
2006-08-02 10:09:00,101.225,101.225,101.192,101.192,70258870.0
2006-08-02 10:10:00,101.195,101.215,101.195,101.215,39753037.0
2006-08-02 10:11:00,101.21,101.21,101.197,101.205,72042642.0
2006-08-02 10:12:00,101.205,101.205,101.19,101.19,82269794.0
2006-08-02 10:13:00,101.205,101.205,101.182,101.205,39353703.0
2006-08-02 10:14:00,101.195,101.215,101.183,101.183,45328541.0
2006-08-02 10:15:00,101.195,101.195,101.165,101.165,57496526.0
2006-08-02 10:16:00,101.17,101.18,101.14,101.17,37182260.0
2006-08-02 10:17:00,101.16,101.205,101.16,101.205,91222080.0
2006-08-02 10:18:00,101.203,101.225,101.199,101.225,31902697.0
2006-08-02 10:19:00,101.21,101.235,101.21,101.235,11704478.0
2006-08-02 10:20:00,101.23,101.23,101.21,101.22,143269922.0
2006-08-02 10:21:00,101.185,101.25,101.185,101.245,19394361.0
2006-08-02 10:22:00,101.235,101.25,101.235,101.24,46612565.0
2006-08-02 10:23:00,101.23,101.26,101.23,101.26,32864948.0
2006-08-02 10:24:00,101.255,101.275,101.233,101.25,37388799.0
2006-08-02 10:25:00,101.242,101.27,101.24,101.27,88389677.0
2006-08-02 10:26:00,101.275,101.275,101.251,101.257,38920360.0
2006-08-02 10:27:00,101.26,101.27,101.248,101.25,140325846.0
2006-08-02 10:28:00,101.245,101.265,101.245,101.255,60448566.0
2006-08-02 10:29:00,101.265,101.28,101.26,101.27,19121431.0
2006-08-02 10:30:00,101.262,101.3,101.262,101.3,52971932.0
2006-08-02 10:31:00,101.3,101.318,101.295,101.295,87621178.0
2006-08-02 10:32:00,101.255,101.309,101.255,101.273,54963769.0
2006-08-02 10:33:00,101.273,101.31,101.273,101.31,131915581.0
2006-08-02 10:34:00,101.31,101.335,101.3,101.3,36234141.0
2006-08-02 10:35:00,101.29,101.33,101.28,101.28,74838240.0
2006-08-02 10:36:00,101.29,101.303,101.246,101.27,117467684.0
2006-08-02 10:37:00,101.28,101.315,101.27,101.27,41053324.0
2006-08-02 10:38:00,101.263,101.31,101.255,101.298,116564724.0
2006-08-02 10:39:00,101.298,101.31,101.285,101.287,51367782.0
2006-08-02 10:40:00,101.292,101.31,101.24,101.31,31419208.0
2006-08-02 10:41:00,101.31,101.31,101.29,101.295,51473363.0
2006-08-02 10:42:00,101.295,101.313,101.295,101.313,20699950.0
2006-08-02 10:43:00,101.312,101.333,101.31,101.31,40201977.0
2006-08-02 10:44:00,101.305,101.308,101.285,101.285,16636327.0
2006-08-02 10:45:00,101.28,101.32,101.263,101.31,99278412.0
2006-08-02 10:46:00,101.31,101.325,101.282,101.325,141495766.0
2006-08-02 10:47:00,101.325,101.325,101.305,101.315,120676212.0
2006-08-02 10:48:00,101.31,101.355,101.31,101.33,57784263.0
2006-08-02 10:49:00,101.33,101.332,101.31,101.332,114760909.0
2006-08-02 10:50:00,101.34,101.34,101.32,101.34,116610767.0
2006-08-02 10:51:00,101.33,101.344,101.303,101.317,70212990.0
2006-08-02 10:52:00,101.323,101.33,101.307,101.325,124621148.0
2006-08-02 10:53:00,101.32,101.321,101.31,101.32,185117058.0
2006-08-02 10:54:00,101.32,101.32,101.303,101.32,49229365.0
2006-08-02 10:55:00,101.31,101.33,101.305,101.33,73650618.0
2006-08-02 10:56:00,101.335,101.36,101.32,101.345,39961659.0
2006-08-02 10:57:00,101.342,101.362,101.335,101.357,40853593.0
2006-08-02 10:58:00,101.35,101.423,101.323,101.41,26263032.0
2006-08-02 10:59:00,101.402,101.435,101.402,101.425,99628020.0
2006-08-02 11:00:00,101.43,101.485,101.4,101.485,111378398.0
2006-08-02 11:01:00,101.472,101.472,101.44,101.44,80781822.0
2006-08-02 11:02:00,101.445,101.465,101.42,101.465,9418023.0
2006-08-02 11:03:00,101.458,101.48,101.445,101.46,148395759.0
2006-08-02 11:04:00,101.455,101.46,101.44,101.455,66814087.0
2006-08-02 11:05:00,101.465,101.465,101.41,101.44,222541480.0
2006-08-02 11:06:00,101.445,101.455,101.441,101.443,112679006.0
2006-08-02 11:07:00,101.44,101.49,101.44,101.455,172222108.0
2006-08-02 11:08:00,101.465,101.477,101.455,101.455,137621807.0
2006-08-02 11:09:00,101.455,101.505,101.45,101.505,128970720.0
2006-08-02 11:10:00,101.505,101.505,101.46,101.46,32342114.0
2006-08-02 11:11:00,101.45,101.45,101.433,101.433,68079949.0
2006-08-02 11:12:00,101.44,101.45,101.44,101.44,46791619.0
2006-08-02 11:13:00,101.445,101.458,101.432,101.45,109489402.0
2006-08-02 11:14:00,101.44,101.451,101.395,101.44,36087135.0
2006-08-02 11:15:00,101.435,101.435,101.423,101.423,20388738.0
2006-08-02 11:16:00,101.425,101.441,101.422,101.422,172363872.0
2006-08-02 11:17:00,101.425,101.429,101.412,101.415,60222385.0
2006-08-02 11:18:00,101.403,101.423,101.403,101.415,66294288.0
2006-08-02 11:19:00,101.395,101.435,101.395,101.413,144210889.0
2006-08-02 11:20:00,101.415,101.415,101.395,101.41,90493190.0
2006-08-02 11:21:00,101.4,101.431,101.4,101.43,29119879.0
2006-08-02 11:22:00,101.43,101.44,101.41,101.43,140152683.0
2006-08-02 11:23:00,101.42,101.438,101.413,101.413,87908863.0
2006-08-02 11:24:00,101.42,101.43,101.412,101.42,30003547.0
2006-08-02 11:25:00,101.41,101.463,101.385,101.385,143414245.0
2006-08-02 11:26:00,101.43,101.44,101.42,101.42,51227470.0
2006-08-02 11:27:00,101.41,101.429,101.37,101.405,43867507.0
2006-08-02 11:28:00,101.4,101.415,101.382,101.405,332261623.0
2006-08-02 11:29:00,101.41,101.43,101.405,101.405,20706385.0
2006-08-02 11:30:00,101.417,101.42,101.395,101.415,15999486.0
2006-08-02 11:31:00,101.415,101.415,101.39,101.39,18896641.0
2006-08-02 11:32:00,101.39,101.39,101.345,101.35,21743847.0
2006-08-02 11:33:00,101.34,101.395,101.34,101.38,72583783.0
2006-08-02 11:34:00,101.375,101.375,101.352,101.37,31070107.0
2006-08-02 11:35:00,101.365,101.365,101.307,101.36,67533684.0
2006-08-02 11:36:00,101.355,101.405,101.347,101.405,46062561.0
2006-08-02 11:37:00,101.405,101.405,101.393,101.393,17929902.0
2006-08-02 11:38:00,101.405,101.44,101.393,101.425,32065666.0
2006-08-02 11:39:00,101.43,101.445,101.407,101.43,116219253.0
2006-08-02 11:40:00,101.43,101.43,101.395,101.41,35277300.0
2006-08-02 11:41:00,101.405,101.412,101.38,101.412,38129959.0
2006-08-02 11:42:00,101.42,101.42,101.408,101.42,91883536.0
2006-08-02 11:43:00,101.42,101.425,101.408,101.425,54160183.0
2006-08-02 11:44:00,101.425,101.442,101.425,101.43,66638198.0
2006-08-02 11:45:00,101.422,101.422,101.4,101.4,27645879.0
2006-08-02 11:46:00,101.405,101.415,101.378,101.4,64035351.0
2006-08-02 11:47:00,101.4,101.412,101.352,101.393,47210447.0
2006-08-02 11:48:00,101.393,101.443,101.365,101.365,45172051.0
2006-08-02 11:49:00,101.41,101.41,101.392,101.41,95604806.0
2006-08-02 11:50:00,101.42,101.422,101.38,101.38,25859936.0
2006-08-02 11:51:00,101.37,101.371,101.36,101.37,26622135.0
2006-08-02 11:52:00,101.365,101.365,101.34,101.36,51288116.0
2006-08-02 11:53:00,101.36,101.37,101.34,101.34,41311198.0
2006-08-02 11:54:00,101.342,101.347,101.325,101.335,87623868.0
2006-08-02 11:55:00,101.34,101.365,101.34,101.365,56092990.0
2006-08-02 11:56:00,101.355,101.36,101.333,101.333,127244908.0
2006-08-02 11:57:00,101.34,101.34,101.307,101.315,20153523.0
2006-08-02 11:58:00,101.32,101.328,101.307,101.325,24535390.0
2006-08-02 11:59:00,101.325,101.343,101.322,101.335,50254295.0
2006-08-02 12:00:00,101.333,101.35,101.333,101.35,95766078.0
2006-08-02 12:01:00,101.36,101.37,101.335,101.37,111777771.0
2006-08-02 12:02:00,101.363,101.363,101.325,101.325,122120878.0
2006-08-02 12:03:00,101.323,101.36,101.323,101.36,194148779.0
2006-08-02 12:04:00,101.35,101.385,101.34,101.36,45297268.0
2006-08-02 12:05:00,101.365,101.387,101.365,101.383,51907677.0
2006-08-02 12:06:00,101.385,101.397,101.37,101.397,180096551.0
2006-08-02 12:07:00,101.4,101.425,101.385,101.42,140230442.0
2006-08-02 12:08:00,101.42,101.442,101.42,101.425,116375677.0
2006-08-02 12:09:00,101.412,101.439,101.395,101.423,86906439.0
2006-08-02 12:10:00,101.42,101.44,101.415,101.44,31809620.0
2006-08-02 12:11:00,101.435,101.455,101.432,101.45,64214746.0
2006-08-02 12:12:00,101.45,101.45,101.431,101.435,40063063.0
2006-08-02 12:13:00,101.45,101.45,101.436,101.443,10706237.0
2006-08-02 12:14:00,101.435,101.436,101.42,101.42,43454295.0
2006-08-02 12:15:00,101.42,101.432,101.415,101.415,107915073.0
2006-08-02 12:16:00,101.412,101.417,101.405,101.405,52417724.0
2006-08-02 12:17:00,101.405,101.415,101.405,101.41,59348436.0
2006-08-02 12:18:00,101.415,101.458,101.395,101.395,114362052.0
2006-08-02 12:19:00,101.437,101.44,101.427,101.435,31495455.0
2006-08-02 12:20:00,101.433,101.442,101.425,101.425,124501536.0
2006-08-02 12:21:00,101.43,101.448,101.43,101.44,157602877.0
2006-08-02 12:22:00,101.45,101.45,101.429,101.43,37894089.0
2006-08-02 12:23:00,101.43,101.444,101.43,101.43,91657431.0
2006-08-02 12:24:00,101.435,101.435,101.405,101.43,87373944.0
2006-08-02 12:25:00,101.43,101.443,101.43,101.433,41142025.0
2006-08-02 12:26:00,101.437,101.448,101.421,101.445,108333080.0
2006-08-02 12:27:00,101.44,101.455,101.44,101.45,149619051.0
2006-08-02 12:28:00,101.445,101.455,101.445,101.445,58453507.0
2006-08-02 12:29:00,101.445,101.47,101.445,101.455,58902283.0
2006-08-02 12:30:00,101.46,101.46,101.44,101.455,57489558.0
2006-08-02 12:31:00,101.44,101.45,101.423,101.45,176381545.0
2006-08-02 12:32:00,101.45,101.45,101.43,101.442,21750124.0
2006-08-02 12:33:00,101.45,101.466,101.45,101.463,92728920.0
2006-08-02 12:34:00,101.465,101.505,101.465,101.49,74692609.0
2006-08-02 12:35:00,101.485,101.502,101.485,101.495,48064056.0
2006-08-02 12:36:00,101.505,101.51,101.48,101.51,45535285.0
2006-08-02 12:37:00,101.507,101.51,101.48,101.5,46227462.0
2006-08-02 12:38:00,101.507,101.52,101.503,101.52,55379407.0
2006-08-02 12:39:00,101.52,101.52,101.48,101.48,91690217.0
2006-08-02 12:40:00,101.485,101.505,101.485,101.505,137253853.0
2006-08-02 12:41:00,101.51,101.522,101.48,101.505,81038048.0
2006-08-02 12:42:00,101.493,101.494,101.477,101.485,54023675.0
2006-08-02 12:43:00,101.483,101.495,101.469,101.48,59106399.0
2006-08-02 12:44:00,101.49,101.49,101.421,101.465,78843615.0
2006-08-02 12:45:00,101.47,101.485,101.433,101.485,74027396.0
2006-08-02 12:46:00,101.49,101.495,101.439,101.49,83143862.0
2006-08-02 12:47:00,101.48,101.51,101.48,101.51,35338161.0
2006-08-02 12:48:00,101.502,101.523,101.485,101.49,161800738.0
2006-08-02 12:49:00,101.49,101.49,101.47,101.48,118707112.0
2006-08-02 12:50:00,101.485,101.487,101.47,101.485,80666247.0
2006-08-02 12:51:00,101.465,101.48,101.459,101.48,21831520.0
2006-08-02 12:52:00,101.48,101.495,101.475,101.48,18142490.0
2006-08-02 12:53:00,101.47,101.5,101.467,101.467,186000929.0
2006-08-02 12:54:00,101.475,101.515,101.475,101.515,126761716.0
2006-08-02 12:55:00,101.515,101.54,101.5,101.535,84676864.0
2006-08-02 12:56:00,101.535,101.535,101.508,101.533,129366283.0
2006-08-02 12:57:00,101.54,101.54,101.495,101.5,90389360.0
2006-08-02 12:58:00,101.505,101.512,101.5,101.51,71825114.0
2006-08-02 12:59:00,101.52,101.525,101.505,101.525,46193876.0
2006-08-02 13:00:00,101.525,101.527,101.469,101.512,130857874.0
2006-08-02 13:01:00,101.52,101.537,101.516,101.527,282221276.0
2006-08-02 13:02:00,101.53,101.53,101.512,101.515,47772800.0
2006-08-02 13:03:00,101.515,101.515,101.495,101.495,30514825.0
2006-08-02 13:04:00,101.49,101.533,101.49,101.52,212559374.0
2006-08-02 13:05:00,101.515,101.519,101.503,101.515,33297074.0
2006-08-02 13:06:00,101.515,101.536,101.515,101.525,71121412.0
2006-08-02 13:07:00,101.525,101.525,101.495,101.505,112293451.0
2006-08-02 13:08:00,101.498,101.515,101.49,101.515,57630861.0
2006-08-02 13:09:00,101.5,101.515,101.49,101.515,117592051.0
2006-08-02 13:10:00,101.51,101.52,101.5,101.52,114842963.0
2006-08-02 13:11:00,101.515,101.52,101.501,101.513,50821869.0
2006-08-02 13:12:00,101.513,101.525,101.506,101.525,49028534.0
2006-08-02 13:13:00,101.52,101.522,101.502,101.505,86679947.0
2006-08-02 13:14:00,101.505,101.51,101.485,101.5,100525901.0
2006-08-02 13:15:00,101.502,101.503,101.485,101.485,51906103.0
2006-08-02 13:16:00,101.48,101.49,101.48,101.488,74835381.0
2006-08-02 13:17:00,101.49,101.49,101.477,101.49,49009738.0
2006-08-02 13:18:00,101.485,101.49,101.48,101.483,87653766.0
2006-08-02 13:19:00,101.495,101.495,101.46,101.483,80762705.0
2006-08-02 13:20:00,101.49,101.49,101.475,101.485,142701604.0
2006-08-02 13:21:00,101.483,101.49,101.445,101.445,90160142.0
2006-08-02 13:22:00,101.485,101.49,101.478,101.485,126627695.0
2006-08-02 13:23:00,101.49,101.495,101.485,101.495,45388151.0
2006-08-02 13:24:00,101.49,101.495,101.477,101.477,41337352.0
2006-08-02 13:25:00,101.485,101.49,101.48,101.49,34325548.0
2006-08-02 13:26:00,101.485,101.49,101.485,101.485,120251909.0
2006-08-02 13:27:00,101.485,101.495,101.485,101.495,46877890.0
2006-08-02 13:28:00,101.475,101.49,101.445,101.445,36559467.0
2006-08-02 13:29:00,101.49,101.49,101.48,101.49,19626145.0
2006-08-02 13:30:00,101.485,101.49,101.483,101.49,35002800.0
2006-08-02 13:31:00,101.485,101.49,101.48,101.483,60127953.0
2006-08-02 13:32:00,101.445,101.49,101.445,101.485,75661115.0
2006-08-02 13:33:00,101.49,101.49,101.48,101.49,39573750.0
2006-08-02 13:34:00,101.48,101.485,101.477,101.477,63849080.0
2006-08-02 13:35:00,101.482,101.49,101.48,101.48,50171361.0
2006-08-02 13:36:00,101.48,101.49,101.475,101.488,91035589.0
2006-08-02 13:37:00,101.48,101.49,101.47,101.47,43218936.0
2006-08-02 13:38:00,101.49,101.49,101.48,101.482,41354516.0
2006-08-02 14:49:00,101.485,101.658,101.485,101.658,31633188.0
2006-08-02 14:50:00,101.667,101.685,101.667,101.68,56386488.0
2006-08-02 14:51:00,101.675,101.72,101.675,101.69,28019335.0
2006-08-02 14:52:00,101.69,101.691,101.667,101.69,29057896.0
2006-08-02 14:53:00,101.69,101.69,101.66,101.677,23953765.0
2006-08-02 16:04:00,101.68,101.7,101.677,101.685,50164139.0
2006-08-02 16:05:00,101.678,101.698,101.66,101.675,89357186.0
2006-08-02 16:06:00,101.67,101.695,101.665,101.665,26954162.0
2006-08-02 16:07:00,101.655,101.675,101.627,101.645,60891957.0
2006-08-02 16:08:00,101.65,101.663,101.65,101.655,70094802.0
2006-08-02 16:09:00,101.66,101.66,101.635,101.64,27575606.0
2006-08-02 16:10:00,101.645,101.667,101.645,101.667,37488146.0
2006-08-02 16:11:00,101.66,101.66,101.61,101.62,133942844.0
2006-08-02 16:12:00,101.615,101.645,101.49,101.507,11829294.0
2006-08-02 16:13:00,101.502,101.595,101.5,101.595,8024777.0
2006-08-02 16:14:00,101.595,101.63,101.567,101.575,81652849.0
2006-08-02 16:15:00,101.59,101.62,101.59,101.615,102945225.0
2006-08-02 16:16:00,101.62,101.63,101.6,101.6,72402588.0
2006-08-02 16:17:00,101.595,101.618,101.595,101.617,22376487.0
2006-08-02 16:18:00,101.615,101.635,101.615,101.635,84133628.0
2006-08-02 16:19:00,101.645,101.67,101.625,101.643,14204870.0
2006-08-02 16:20:00,101.642,101.675,101.642,101.665,105648174.0
2006-08-02 16:21:00,101.66,101.715,101.66,101.705,24523682.0
2006-08-02 16:22:00,101.7,101.71,101.635,101.667,21184693.0
2006-08-02 16:23:00,101.67,101.671,101.652,101.667,89553737.0
2006-08-02 16:24:00,101.662,101.7,101.65,101.7,81265845.0
2006-08-02 16:25:00,101.692,101.745,101.683,101.723,160882328.0
2006-08-02 16:26:00,101.73,101.745,101.685,101.685,104133815.0
2006-08-02 16:27:00,101.685,101.685,101.669,101.67,75630104.0
2006-08-02 16:28:00,101.695,101.695,101.67,101.675,36567481.0
2006-08-02 16:29:00,101.667,101.71,101.667,101.695,96319103.0
2006-08-02 16:30:00,101.695,101.705,101.68,101.7,104908982.0
2006-08-02 16:31:00,101.71,101.71,101.69,101.71,16449983.0
2006-08-02 16:32:00,101.695,101.708,101.695,101.708,95711158.0
2006-08-02 16:33:00,101.713,101.74,101.705,101.74,49312881.0
2006-08-02 16:34:00,101.71,101.755,101.705,101.72,53017317.0
2006-08-02 16:35:00,101.715,101.743,101.685,101.69,127636090.0
2006-08-02 16:36:00,101.698,101.712,101.695,101.695,34696353.0
2006-08-02 16:37:00,101.687,101.735,101.687,101.73,3896558.0
2006-08-02 16:38:00,101.723,101.735,101.7,101.72,35704054.0
2006-08-02 16:39:00,101.725,101.735,101.672,101.72,14630017.0
2006-08-02 16:40:00,101.713,101.73,101.693,101.693,33229076.0
2006-08-02 16:41:00,101.7,101.705,101.645,101.675,16164466.0
2006-08-02 16:42:00,101.662,101.68,101.645,101.655,42205040.0
2006-08-02 16:43:00,101.66,101.67,101.645,101.67,40267880.0
2006-08-02 16:44:00,101.665,101.665,101.655,101.655,75552370.0
2006-08-02 16:45:00,101.645,101.655,101.64,101.65,57845165.0
2006-08-02 16:46:00,101.645,101.65,101.63,101.65,145231131.0
2006-08-02 16:47:00,101.645,101.67,101.62,101.67,41243765.0
2006-08-02 16:48:00,101.665,101.68,101.65,101.67,33396398.0
2006-08-02 16:49:00,101.66,101.687,101.66,101.68,89762161.0
2006-08-02 16:50:00,101.673,101.7,101.66,101.69,175602182.0
2006-08-02 16:51:00,101.68,101.68,101.633,101.675,60729222.0
2006-08-02 16:52:00,101.66,101.68,101.64,101.673,85764229.0
2006-08-02 16:53:00,101.67,101.678,101.66,101.678,98926977.0
2006-08-02 16:54:00,101.675,101.71,101.658,101.705,87255836.0
2006-08-02 16:55:00,101.7,101.73,101.7,101.73,74857760.0
2006-08-02 16:56:00,101.725,101.745,101.71,101.745,86450240.0
2006-08-02 16:57:00,101.75,101.765,101.74,101.747,89488281.0
2006-08-02 16:58:00,101.75,101.775,101.74,101.75,126758836.0
2006-08-02 16:59:00,101.753,101.835,101.732,101.835,18809973.0
2006-08-02 17:00:00,101.81,101.865,101.765,101.765,29566058.0
2006-08-02 17:01:00,101.76,101.785,101.76,101.78,78487464.0
2006-08-02 17:02:00,101.78,101.807,101.768,101.807,204276907.0
2006-08-02 17:03:00,101.8,101.825,101.785,101.81,54629877.0
2006-08-02 17:04:00,101.795,101.812,101.755,101.785,102989413.0
2006-08-02 17:05:00,101.775,101.775,101.73,101.77,50565303.0
2006-08-02 17:06:00,101.77,101.77,101.737,101.737,67722927.0
2006-08-02 17:07:00,101.75,101.82,101.75,101.785,34886202.0
2006-08-02 17:08:00,101.775,101.822,101.775,101.803,99989081.0
2006-08-02 17:09:00,101.81,101.86,101.81,101.82,30279879.0
2006-08-02 17:10:00,101.82,101.838,101.81,101.81,175265050.0
2006-08-02 17:11:00,101.805,101.835,101.8,101.805,45867110.0
2006-08-02 17:12:00,101.802,101.85,101.787,101.83,49115819.0
2006-08-02 17:13:00,101.825,101.835,101.78,101.787,121496226.0
2006-08-02 17:14:00,101.8,101.857,101.786,101.83,26607921.0
2006-08-02 17:15:00,101.828,101.84,101.805,101.815,58278360.0
2006-08-02 17:16:00,101.815,101.815,101.785,101.79,49307940.0
2006-08-02 17:17:00,101.78,101.8,101.742,101.745,148262736.0
2006-08-02 17:18:00,101.755,101.77,101.725,101.733,165010747.0
2006-08-02 17:19:00,101.755,101.825,101.755,101.795,29738326.0
2006-08-02 17:20:00,101.8,101.82,101.8,101.805,26528995.0
2006-08-02 17:21:00,101.797,101.835,101.79,101.825,137067809.0
2006-08-02 17:22:00,101.825,101.845,101.812,101.813,104287819.0
2006-08-02 17:23:00,101.82,101.82,101.735,101.748,98692005.0
2006-08-02 17:24:00,101.75,101.78,101.735,101.76,150469347.0
2006-08-02 17:25:00,101.76,101.76,101.715,101.715,105487003.0
2006-08-02 17:26:00,101.715,101.745,101.715,101.745,49100017.0
2006-08-02 17:27:00,101.742,101.757,101.742,101.743,33308215.0
2006-08-02 17:28:00,101.745,101.755,101.745,101.755,71752324.0
2006-08-02 17:29:00,101.75,101.756,101.702,101.743,114230560.0
2006-08-02 17:30:00,101.747,101.747,101.725,101.725,32012184.0
2006-08-02 17:31:00,101.723,101.741,101.723,101.732,147401925.0
2006-08-02 17:32:00,101.74,101.74,101.717,101.725,48977529.0
2006-08-02 17:33:00,101.715,101.72,101.695,101.72,49756036.0
2006-08-02 17:34:00,101.712,101.742,101.712,101.73,110433961.0
2006-08-02 17:35:00,101.74,101.77,101.732,101.732,38643976.0
2006-08-02 17:36:00,101.74,101.748,101.736,101.748,31306091.0
2006-08-02 17:37:00,101.747,101.747,101.713,101.723,134915250.0
2006-08-02 17:38:00,101.73,101.73,101.71,101.715,37709694.0
2006-08-02 17:39:00,101.71,101.74,101.71,101.73,156035069.0
2006-08-02 17:40:00,101.727,101.727,101.711,101.72,141505730.0
2006-08-02 17:41:00,101.72,101.73,101.717,101.725,142177773.0
2006-08-02 17:42:00,101.723,101.731,101.705,101.705,126995431.0
2006-08-02 17:43:00,101.705,101.72,101.662,101.72,70099667.0
2006-08-02 17:44:00,101.715,101.715,101.7,101.7,68730124.0
2006-08-02 17:45:00,101.695,101.713,101.68,101.7,53366943.0
2006-08-02 17:46:00,101.68,101.725,101.68,101.71,78020525.0
2006-08-02 17:47:00,101.725,101.745,101.725,101.725,123203469.0
2006-08-02 17:48:00,101.725,101.732,101.71,101.71,26870072.0
2006-08-02 17:49:00,101.705,101.715,101.677,101.697,226834533.0
2006-08-02 17:50:00,101.71,101.717,101.695,101.717,78642244.0
2006-08-02 17:51:00,101.715,101.717,101.695,101.705,36326508.0
2006-08-02 17:52:00,101.71,101.71,101.685,101.69,129610869.0
2006-08-02 17:53:00,101.693,101.709,101.683,101.683,21451061.0
2006-08-02 17:54:00,101.682,101.73,101.682,101.73,35698511.0
2006-08-02 17:55:00,101.735,101.742,101.7,101.7,24274320.0
2006-08-02 17:56:00,101.71,101.71,101.697,101.697,21290050.0
2006-08-02 17:57:00,101.707,101.718,101.701,101.718,58439161.0
2006-08-02 17:58:00,101.72,101.72,101.688,101.688,137148150.0
2006-08-02 17:59:00,101.698,101.707,101.696,101.705,47357500.0
2006-08-02 18:00:00,101.71,101.71,101.68,101.682,61522967.0
2006-08-02 18:01:00,101.685,101.7,101.655,101.68,119907817.0
2006-08-02 18:02:00,101.685,101.703,101.663,101.663,132759261.0
2006-08-02 18:03:00,101.665,101.665,101.547,101.56,149924292.0
2006-08-02 18:04:00,101.573,101.618,101.573,101.6,155127313.0
2006-08-02 18:05:00,101.593,101.63,101.585,101.602,52932067.0
2006-08-02 18:06:00,101.61,101.621,101.585,101.61,71783470.0
2006-08-02 18:07:00,101.62,101.62,101.58,101.61,8444182.0
2006-08-02 18:08:00,101.61,101.64,101.61,101.64,37666846.0
2006-08-02 18:09:00,101.64,101.655,101.63,101.64,157547207.0
2006-08-02 18:10:00,101.64,101.651,101.64,101.64,46709204.0
2006-08-02 18:11:00,101.65,101.66,101.625,101.645,26427516.0
2006-08-02 18:12:00,101.645,101.645,101.588,101.633,67733153.0
2006-08-02 18:13:00,101.635,101.653,101.635,101.642,56791558.0
2006-08-02 18:14:00,101.645,101.668,101.645,101.665,35992423.0
2006-08-02 18:15:00,101.67,101.675,101.665,101.675,95487385.0
2006-08-02 18:16:00,101.68,101.695,101.628,101.628,31326506.0
2006-08-02 18:17:00,101.633,101.67,101.599,101.65,135134669.0
2006-08-02 18:18:00,101.645,101.675,101.645,101.665,88884781.0
2006-08-02 18:19:00,101.655,101.686,101.655,101.67,78658537.0
2006-08-02 18:20:00,101.68,101.68,101.661,101.665,54688333.0
2006-08-02 18:21:00,101.67,101.67,101.64,101.66,53812263.0
2006-08-02 18:22:00,101.65,101.665,101.649,101.665,39489523.0
2006-08-02 18:23:00,101.675,101.675,101.655,101.673,72755937.0
2006-08-02 18:24:00,101.68,101.72,101.66,101.71,56917806.0
2006-08-02 18:25:00,101.703,101.718,101.699,101.7,59595747.0
2006-08-02 18:26:00,101.7,101.705,101.677,101.705,149003597.0
2006-08-02 18:27:00,101.695,101.7,101.688,101.7,64769458.0
2006-08-02 18:28:00,101.695,101.695,101.673,101.673,159785682.0
2006-08-02 18:29:00,101.675,101.675,101.617,101.655,38906913.0
2006-08-02 18:30:00,101.67,101.675,101.66,101.665,33198052.0
2006-08-02 18:31:00,101.665,101.695,101.665,101.675,64109608.0
2006-08-02 18:32:00,101.67,101.67,101.645,101.645,113407611.0
2006-08-02 18:33:00,101.645,101.656,101.633,101.633,26840868.0
2006-08-02 18:34:00,101.627,101.65,101.62,101.635,44811118.0
2006-08-02 18:35:00,101.63,101.643,101.594,101.62,68252169.0
2006-08-02 18:36:00,101.623,101.633,101.623,101.623,30158917.0
2006-08-02 18:37:00,101.625,101.633,101.62,101.633,69378958.0
2006-08-02 18:38:00,101.64,101.655,101.588,101.655,15554472.0
2006-08-02 18:39:00,101.645,101.645,101.635,101.645,88586389.0
2006-08-02 18:40:00,101.65,101.657,101.63,101.64,96162074.0
2006-08-02 18:41:00,101.65,101.65,101.622,101.635,47401521.0
2006-08-02 18:42:00,101.637,101.647,101.622,101.635,101215071.0
2006-08-02 18:43:00,101.638,101.65,101.628,101.63,35498106.0
2006-08-02 18:44:00,101.64,101.648,101.635,101.635,51618508.0
2006-08-02 18:45:00,101.64,101.65,101.63,101.65,17837748.0
2006-08-02 18:46:00,101.655,101.655,101.605,101.645,85052673.0
2006-08-02 18:47:00,101.65,101.68,101.65,101.68,124670878.0
2006-08-02 18:48:00,101.678,101.695,101.678,101.68,49718171.0
2006-08-02 18:49:00,101.673,101.687,101.647,101.647,180468272.0
2006-08-02 18:50:00,101.653,101.678,101.635,101.645,122883893.0
2006-08-02 18:51:00,101.645,101.655,101.57,101.625,17509583.0
2006-08-02 18:52:00,101.63,101.645,101.605,101.62,124976546.0
2006-08-02 18:53:00,101.61,101.622,101.61,101.61,87198612.0
2006-08-02 18:54:00,101.61,101.645,101.585,101.637,45924271.0
2006-08-02 18:55:00,101.633,101.64,101.607,101.64,84497203.0
2006-08-02 18:56:00,101.635,101.645,101.62,101.64,78765633.0
2006-08-02 18:57:00,101.64,101.649,101.602,101.645,105430515.0
2006-08-02 18:58:00,101.637,101.664,101.637,101.645,59212587.0
2006-08-02 18:59:00,101.643,101.66,101.638,101.64,96328266.0
2006-08-02 19:00:00,101.63,101.65,101.625,101.65,74799955.0
2006-08-02 19:01:00,101.648,101.648,101.628,101.63,169014202.0
2006-08-02 19:02:00,101.635,101.65,101.625,101.64,56920000.0
2006-08-02 19:03:00,101.632,101.64,101.624,101.64,106075074.0
2006-08-02 19:04:00,101.633,101.64,101.62,101.64,131941039.0
2006-08-02 19:05:00,101.64,101.64,101.624,101.627,60890833.0
2006-08-02 19:06:00,101.63,101.641,101.63,101.63,38799572.0
2006-08-02 19:07:00,101.623,101.67,101.623,101.633,98301366.0
2006-08-02 19:08:00,101.64,101.651,101.615,101.645,32167166.0
2006-08-02 19:09:00,101.64,101.666,101.64,101.655,23921849.0
2006-08-02 19:10:00,101.66,101.667,101.639,101.655,28877867.0
2006-08-02 19:11:00,101.65,101.65,101.623,101.64,27894692.0
2006-08-02 19:12:00,101.64,101.64,101.602,101.625,28902873.0
2006-08-02 19:13:00,101.615,101.637,101.615,101.63,36706032.0
2006-08-02 19:14:00,101.635,101.635,101.625,101.635,53341468.0
2006-08-02 19:15:00,101.635,101.66,101.635,101.66,30150471.0
2006-08-02 19:16:00,101.66,101.66,101.65,101.66,100963799.0
2006-08-02 19:17:00,101.66,101.665,101.655,101.655,12462014.0
2006-08-02 19:18:00,101.653,101.657,101.644,101.65,69165860.0
2006-08-02 19:19:00,101.645,101.66,101.635,101.645,82311163.0
2006-08-02 19:20:00,101.65,101.65,101.635,101.65,101381346.0
2006-08-02 19:21:00,101.638,101.643,101.625,101.627,69464290.0
2006-08-02 19:22:00,101.627,101.638,101.575,101.63,93442083.0
2006-08-02 19:23:00,101.63,101.635,101.62,101.625,84831330.0
2006-08-02 19:24:00,101.625,101.625,101.609,101.612,69127356.0
2006-08-02 19:25:00,101.615,101.63,101.57,101.615,29455615.0
2006-08-02 19:26:00,101.617,101.63,101.617,101.62,80858417.0
2006-08-02 19:27:00,101.59,101.635,101.59,101.635,13703728.0
2006-08-02 19:28:00,101.64,101.64,101.627,101.63,87769849.0
2006-08-02 19:29:00,101.628,101.63,101.61,101.63,130260640.0
2006-08-02 19:30:00,101.575,101.63,101.575,101.63,62515670.0
2006-08-02 19:31:00,101.62,101.659,101.62,101.655,43022900.0
2006-08-02 19:32:00,101.665,101.667,101.65,101.66,105312232.0
2006-08-02 19:33:00,101.66,101.66,101.64,101.64,35296886.0
2006-08-02 19:34:00,101.64,101.663,101.64,101.64,65087253.0
2006-08-02 19:35:00,101.65,101.65,101.628,101.645,107637462.0
2006-08-02 19:36:00,101.64,101.67,101.64,101.67,115316793.0
2006-08-02 19:37:00,101.67,101.672,101.67,101.67,15440727.0
2006-08-02 19:38:00,101.665,101.676,101.665,101.675,64395129.0
2006-08-02 19:39:00,101.67,101.67,101.65,101.667,100120918.0
2006-08-02 19:40:00,101.67,101.675,101.658,101.675,56605560.0
2006-08-02 19:41:00,101.67,101.67,101.65,101.665,82187711.0
2006-08-02 19:42:00,101.66,101.665,101.66,101.66,69895216.0
2006-08-02 19:43:00,101.67,101.675,101.658,101.665,30535659.0
2006-08-02 19:44:00,101.665,101.68,101.665,101.675,165063545.0
2006-08-02 19:45:00,101.685,101.69,101.668,101.67,68756691.0
2006-08-02 19:46:00,101.665,101.67,101.66,101.66,46643592.0
2006-08-02 19:47:00,101.665,101.665,101.64,101.65,88701299.0
2006-08-02 19:48:00,101.66,101.66,101.637,101.653,33157134.0
2006-08-02 19:49:00,101.66,101.67,101.645,101.66,82932607.0
2006-08-02 19:50:00,101.65,101.665,101.65,101.665,37628674.0
2006-08-02 19:51:00,101.665,101.681,101.66,101.665,58507758.0
2006-08-02 19:52:00,101.66,101.671,101.653,101.653,130220771.0
2006-08-02 19:53:00,101.655,101.655,101.645,101.645,65057436.0
2006-08-02 19:54:00,101.66,101.66,101.642,101.645,120870988.0
2006-08-02 19:55:00,101.65,101.65,101.615,101.63,12798367.0
2006-08-02 19:56:00,101.63,101.642,101.63,101.642,71258976.0
2006-08-02 19:57:00,101.64,101.65,101.64,101.643,51789472.0
2006-08-02 19:58:00,101.648,101.65,101.645,101.65,60656715.0
2006-08-02 19:59:00,101.642,101.645,101.642,101.645,73569469.0
2006-08-02 20:00:00,101.645,101.645,101.625,101.625,73107727.0
2006-08-02 20:01:00,101.622,101.647,101.622,101.645,43471166.0
2006-08-02 20:02:00,101.65,101.65,101.596,101.633,40474806.0
2006-08-02 20:03:00,101.635,101.655,101.618,101.655,85684067.0
2006-08-02 20:04:00,101.655,101.684,101.655,101.683,9658657.0
2006-08-02 20:05:00,101.68,101.71,101.672,101.695,226559021.0
2006-08-02 20:06:00,101.693,101.7,101.693,101.7,48491451.0
2006-08-02 20:07:00,101.695,101.705,101.677,101.677,64513926.0
2006-08-02 20:08:00,101.683,101.706,101.67,101.67,110656653.0
2006-08-02 20:09:00,101.695,101.698,101.67,101.67,29401471.0
2006-08-02 20:10:00,101.665,101.69,101.665,101.69,165903361.0
2006-08-02 20:11:00,101.69,101.705,101.683,101.705,105757926.0
2006-08-02 20:12:00,101.697,101.702,101.685,101.69,54759392.0
2006-08-02 20:13:00,101.698,101.698,101.68,101.68,67454650.0
2006-08-02 20:14:00,101.675,101.675,101.62,101.63,40909446.0
2006-08-02 20:15:00,101.62,101.654,101.62,101.645,55953293.0
2006-08-02 20:16:00,101.65,101.665,101.645,101.645,36038832.0
2006-08-02 20:17:00,101.635,101.658,101.635,101.65,31570550.0
2006-08-02 20:18:00,101.647,101.66,101.633,101.64,152853041.0
2006-08-02 20:19:00,101.645,101.645,101.625,101.625,133314397.0
2006-08-02 20:20:00,101.64,101.65,101.64,101.64,33049550.0
2006-08-02 20:21:00,101.64,101.67,101.64,101.67,113521158.0
2006-08-02 20:22:00,101.675,101.675,101.645,101.65,24724233.0
2006-08-02 20:23:00,101.665,101.665,101.65,101.66,25535052.0
2006-08-02 20:24:00,101.652,101.67,101.65,101.66,28628199.0
2006-08-02 20:25:00,101.65,101.654,101.645,101.645,62542873.0
2006-08-02 20:26:00,101.635,101.675,101.635,101.675,44681292.0
2006-08-02 20:27:00,101.67,101.67,101.608,101.66,105430169.0
2006-08-02 20:28:00,101.65,101.65,101.645,101.645,130546490.0
2006-08-02 20:29:00,101.63,101.651,101.62,101.635,120616659.0
2006-08-02 20:30:00,101.64,101.655,101.64,101.655,38865724.0
2006-08-02 20:31:00,101.653,101.654,101.637,101.637,141858347.0
2006-08-02 20:32:00,101.645,101.673,101.645,101.66,29122495.0
2006-08-02 20:33:00,101.665,101.665,101.66,101.66,17746967.0
2006-08-02 20:34:00,101.653,101.666,101.652,101.665,36021243.0
2006-08-02 20:35:00,101.67,101.67,101.652,101.655,320991119.0
2006-08-02 20:36:00,101.66,101.669,101.659,101.665,78751231.0
2006-08-02 20:37:00,101.67,101.67,101.62,101.66,29627004.0
2006-08-02 20:38:00,101.665,101.686,101.665,101.675,52252512.0
2006-08-02 20:39:00,101.675,101.678,101.67,101.675,41607622.0
2006-08-02 20:40:00,101.66,101.67,101.657,101.663,43460545.0
2006-08-02 20:41:00,101.665,101.665,101.649,101.652,212771051.0
2006-08-02 20:42:00,101.665,101.665,101.65,101.65,36693069.0
2006-08-02 20:43:00,101.66,101.675,101.66,101.675,29403975.0
2006-08-02 20:44:00,101.67,101.674,101.667,101.667,124643136.0
2006-08-02 20:45:00,101.67,101.67,101.645,101.67,146925858.0
2006-08-02 20:46:00,101.662,101.688,101.662,101.677,63614441.0
2006-08-02 20:47:00,101.675,101.677,101.665,101.677,107368045.0
2006-08-02 20:48:00,101.685,101.695,101.677,101.69,143843275.0
2006-08-02 20:49:00,101.682,101.69,101.673,101.69,28091118.0
2006-08-02 20:50:00,101.695,101.695,101.672,101.68,114994219.0
2006-08-02 20:51:00,101.685,101.685,101.67,101.677,63801223.0
2006-08-02 20:52:00,101.675,101.679,101.66,101.665,129226460.0
2006-08-02 20:53:00,101.67,101.673,101.65,101.668,59937993.0
2006-08-02 20:54:00,101.67,101.67,101.645,101.645,251952208.0
2006-08-02 20:55:00,101.645,101.645,101.62,101.627,64599712.0
2006-08-02 20:56:00,101.645,101.655,101.603,101.65,104664945.0
2006-08-02 20:57:00,101.645,101.645,101.628,101.628,19176306.0
2006-08-02 20:58:00,101.63,101.645,101.63,101.645,228155862.0
2006-08-02 20:59:00,101.64,101.65,101.62,101.64,173415115.0
2006-08-02 21:00:00,101.645,101.653,101.635,101.653,62602843.0
2006-08-02 21:01:00,101.65,101.665,101.645,101.645,48829418.0
2006-08-02 21:02:00,101.637,101.693,101.637,101.693,75392186.0
2006-08-02 21:03:00,101.688,101.71,101.685,101.685,37868376.0
2006-08-02 21:04:00,101.68,101.68,101.67,101.67,22157916.0
2006-08-02 21:05:00,101.65,101.697,101.65,101.66,58412003.0
2006-08-02 21:06:00,101.65,101.66,101.65,101.653,95785632.0
2006-08-02 21:07:00,101.605,101.665,101.605,101.645,4994531.0
2006-08-02 21:08:00,101.645,101.675,101.63,101.66,63875490.0
2006-08-02 21:09:00,101.67,101.678,101.67,101.675,60852783.0
2006-08-02 21:10:00,101.675,101.712,101.655,101.69,90566055.0
2006-08-02 21:11:00,101.685,101.692,101.673,101.68,114520931.0
2006-08-02 21:12:00,101.67,101.67,101.6,101.65,121143225.0
2006-08-02 21:13:00,101.655,101.66,101.65,101.66,75279932.0
2006-08-02 21:14:00,101.662,101.662,101.643,101.643,61889885.0
2006-08-02 21:15:00,101.645,101.651,101.632,101.635,43619091.0
2006-08-02 21:16:00,101.635,101.65,101.63,101.635,41008976.0
2006-08-02 21:17:00,101.63,101.65,101.63,101.65,54877573.0
2006-08-02 21:18:00,101.643,101.663,101.643,101.65,39099538.0
2006-08-02 21:19:00,101.645,101.675,101.645,101.657,62171678.0
2006-08-02 21:20:00,101.66,101.66,101.647,101.65,128161782.0
2006-08-02 21:21:00,101.655,101.66,101.641,101.66,78071578.0
2006-08-02 21:22:00,101.655,101.675,101.655,101.665,192874817.0
2006-08-02 21:23:00,101.67,101.67,101.645,101.667,60289281.0
2006-08-02 21:24:00,101.667,101.68,101.66,101.68,67434627.0
2006-08-02 21:25:00,101.685,101.715,101.685,101.69,97716158.0
2006-08-02 21:26:00,101.695,101.7,101.681,101.685,87772869.0
2006-08-02 21:27:00,101.685,101.695,101.68,101.68,65986177.0
2006-08-02 21:28:00,101.69,101.69,101.663,101.67,85197923.0
2006-08-02 21:29:00,101.685,101.685,101.66,101.675,61512916.0
2006-08-02 21:30:00,101.675,101.68,101.675,101.675,23676305.0
2006-08-02 21:31:00,101.673,101.677,101.67,101.677,56484271.0
2006-08-02 21:32:00,101.68,101.69,101.67,101.675,40261283.0
2006-08-02 21:33:00,101.68,101.683,101.66,101.66,128386049.0
2006-08-02 21:34:00,101.655,101.683,101.655,101.67,58256921.0
2006-08-02 21:35:00,101.665,101.671,101.65,101.65,31208488.0
2006-08-02 21:36:00,101.66,101.66,101.653,101.653,30975512.0
2006-08-02 21:37:00,101.653,101.67,101.615,101.635,24376921.0
2006-08-02 21:38:00,101.635,101.635,101.618,101.62,56490926.0
2006-08-02 21:39:00,101.6,101.637,101.592,101.63,75361177.0
2006-08-02 21:40:00,101.63,101.63,101.61,101.62,93875577.0
2006-08-02 21:41:00,101.613,101.67,101.613,101.63,136279893.0
2006-08-02 21:42:00,101.645,101.645,101.61,101.612,47195913.0
2006-08-02 21:43:00,101.613,101.635,101.613,101.623,95250139.0
2006-08-02 21:44:00,101.625,101.653,101.625,101.653,57154834.0
2006-08-02 21:45:00,101.65,101.66,101.648,101.648,62471221.0
2006-08-02 21:46:00,101.65,101.652,101.645,101.645,100498482.0
2006-08-02 21:47:00,101.645,101.65,101.625,101.65,48145517.0
2006-08-02 21:48:00,101.645,101.69,101.645,101.69,60347552.0
2006-08-02 21:49:00,101.68,101.682,101.68,101.68,83559500.0
2006-08-02 21:50:00,101.67,101.688,101.66,101.675,103971438.0
2006-08-02 21:51:00,101.675,101.688,101.673,101.673,81716598.0
2006-08-02 21:52:00,101.67,101.67,101.66,101.66,34186670.0
2006-08-02 21:53:00,101.66,101.665,101.655,101.655,22645182.0
2006-08-02 21:54:00,101.66,101.664,101.66,101.66,66078376.0
2006-08-02 21:55:00,101.665,101.676,101.665,101.672,44496959.0
2006-08-02 21:56:00,101.675,101.675,101.662,101.675,75585197.0
2006-08-02 21:57:00,101.68,101.68,101.65,101.67,25214071.0
2006-08-02 21:58:00,101.67,101.677,101.653,101.677,104534141.0
2006-08-02 21:59:00,101.68,101.69,101.655,101.655,55428334.0
2006-08-02 22:00:00,101.65,101.675,101.65,101.675,77182787.0
2006-08-02 22:01:00,101.675,101.675,101.655,101.663,19718157.0
2006-08-02 22:02:00,101.66,101.677,101.66,101.67,63231114.0
2006-08-02 22:03:00,101.67,101.684,101.67,101.67,105237195.0
2006-08-02 22:04:00,101.675,101.68,101.665,101.665,46288715.0
2006-08-02 22:05:00,101.665,101.69,101.665,101.69,117107797.0
2006-08-02 22:06:00,101.685,101.691,101.66,101.685,122291891.0
2006-08-02 22:07:00,101.67,101.677,101.65,101.65,54224314.0
2006-08-02 22:08:00,101.65,101.67,101.645,101.66,123589567.0
2006-08-02 22:09:00,101.66,101.66,101.605,101.605,84670096.0
2006-08-02 22:10:00,101.65,101.687,101.65,101.685,72105551.0
2006-08-02 22:11:00,101.685,101.71,101.68,101.695,16692086.0
2006-08-02 22:12:00,101.695,101.703,101.69,101.698,308512520.0
2006-08-02 22:13:00,101.695,101.725,101.695,101.725,102398982.0
2006-08-02 22:14:00,101.72,101.72,101.702,101.705,135297224.0
2006-08-02 22:15:00,101.71,101.73,101.71,101.715,31111256.0
2006-08-02 22:16:00,101.715,101.731,101.705,101.72,67056341.0
2006-08-02 22:17:00,101.715,101.715,101.685,101.685,58944732.0
2006-08-02 22:18:00,101.685,101.689,101.667,101.685,125248695.0
2006-08-02 22:19:00,101.69,101.7,101.653,101.69,57970650.0
2006-08-02 22:20:00,101.69,101.7,101.632,101.7,59458368.0
2006-08-02 22:21:00,101.687,101.7,101.687,101.7,76634711.0
2006-08-02 22:22:00,101.695,101.717,101.693,101.7,72337068.0
2006-08-02 22:23:00,101.7,101.7,101.67,101.675,37014748.0
2006-08-02 22:24:00,101.682,101.7,101.68,101.685,38712994.0
2006-08-02 22:25:00,101.66,101.695,101.66,101.677,113373235.0
2006-08-02 22:26:00,101.695,101.695,101.668,101.67,93075601.0
2006-08-02 22:27:00,101.675,101.689,101.665,101.665,102305275.0
2006-08-02 22:28:00,101.665,101.675,101.65,101.65,61363469.0
2006-08-02 22:29:00,101.653,101.675,101.65,101.66,33194486.0
2006-08-02 22:30:00,101.65,101.669,101.65,101.665,25143521.0
2006-08-02 22:31:00,101.66,101.673,101.66,101.668,136113544.0
2006-08-02 22:32:00,101.67,101.675,101.663,101.675,43211776.0
2006-08-02 22:33:00,101.665,101.678,101.66,101.672,139803340.0
2006-08-02 22:34:00,101.675,101.695,101.675,101.695,82438947.0
2006-08-02 22:35:00,101.695,101.701,101.693,101.7,14605048.0
2006-08-02 22:36:00,101.7,101.703,101.68,101.68,62892189.0
2006-08-02 22:37:00,101.677,101.71,101.677,101.685,80336760.0
2006-08-02 22:38:00,101.645,101.7,101.645,101.7,206752704.0
2006-08-02 22:39:00,101.695,101.703,101.695,101.695,36485473.0
2006-08-02 22:40:00,101.7,101.7,101.67,101.67,110158173.0
2006-08-02 22:41:00,101.67,101.68,101.625,101.625,49177071.0
2006-08-02 22:42:00,101.668,101.671,101.653,101.655,136842087.0
2006-08-02 22:43:00,101.655,101.691,101.655,101.665,183491639.0
2006-08-02 22:44:00,101.665,101.67,101.658,101.663,36757098.0
2006-08-02 22:45:00,101.665,101.672,101.66,101.67,25085851.0
2006-08-02 22:46:00,101.665,101.688,101.649,101.688,39022198.0
2006-08-02 22:47:00,101.68,101.691,101.675,101.675,62820783.0
2006-08-02 22:48:00,101.67,101.697,101.67,101.67,67786339.0
2006-08-02 22:49:00,101.677,101.697,101.677,101.685,17015065.0
2006-08-02 22:50:00,101.683,101.696,101.671,101.672,109266256.0
2006-08-02 22:51:00,101.675,101.675,101.66,101.665,76337172.0
2006-08-02 22:52:00,101.663,101.688,101.663,101.68,40514461.0
2006-08-02 22:53:00,101.68,101.695,101.667,101.667,19172949.0
2006-08-02 22:54:00,101.665,101.696,101.665,101.685,33991524.0
2006-08-02 22:55:00,101.7,101.735,101.69,101.715,46593693.0
2006-08-02 22:56:00,101.713,101.736,101.713,101.72,60143999.0
2006-08-02 22:57:00,101.71,101.715,101.65,101.715,65594122.0
2006-08-02 22:58:00,101.72,101.74,101.71,101.74,48843457.0
2006-08-02 22:59:00,101.73,101.74,101.725,101.725,51887056.0
2006-08-02 23:00:00,101.728,101.74,101.727,101.735,111311406.0
2006-08-02 23:30:00,101.735,101.735,101.715,101.715,54692385.0
2006-08-02 23:31:00,101.715,101.727,101.709,101.727,101903921.0
2006-08-02 23:32:00,101.718,101.751,101.713,101.725,208959510.0
2006-08-02 23:33:00,101.73,101.73,101.718,101.72,28423357.0
2006-08-02 23:34:00,101.728,101.735,101.72,101.735,127940049.0
2006-08-02 23:35:00,101.72,101.739,101.715,101.715,63351870.0
2006-08-02 23:36:00,101.72,101.72,101.705,101.715,33898339.0
2006-08-02 23:37:00,101.72,101.72,101.695,101.7,25594221.0
2006-08-02 23:38:00,101.71,101.743,101.71,101.74,55273047.0
2006-08-02 23:39:00,101.735,101.745,101.735,101.735,55349718.0
2006-08-02 23:40:00,101.733,101.77,101.725,101.76,104993877.0
2006-08-02 23:41:00,101.76,101.768,101.756,101.768,74574725.0
2006-08-02 23:42:00,101.757,101.774,101.753,101.77,46095489.0
2006-08-02 23:43:00,101.77,101.77,101.753,101.755,175558758.0
2006-08-02 23:44:00,101.757,101.765,101.75,101.752,67329463.0
2006-08-02 23:45:00,101.76,101.775,101.748,101.775,37015637.0
2006-08-02 23:46:00,101.765,101.775,101.725,101.765,72842214.0
2006-08-02 23:47:00,101.77,101.77,101.755,101.76,152366514.0
2006-08-02 23:48:00,101.77,101.77,101.76,101.762,88297804.0
2006-08-02 23:49:00,101.767,101.772,101.755,101.755,36402771.0
2006-08-02 23:50:00,101.75,101.76,101.715,101.76,33622969.0
2006-08-02 23:51:00,101.76,101.76,101.743,101.753,73765095.0
2006-08-02 23:52:00,101.75,101.765,101.75,101.758,154840412.0
2006-08-02 23:53:00,101.755,101.76,101.75,101.76,21352705.0
2006-08-02 23:54:00,101.753,101.765,101.747,101.76,62093667.0
2006-08-02 23:55:00,101.76,101.765,101.747,101.747,35649209.0
2006-08-02 23:56:00,101.755,101.76,101.747,101.747,20279385.0
2006-08-02 23:57:00,101.76,101.771,101.75,101.75,180762607.0
2006-08-02 23:58:00,101.76,101.765,101.75,101.75,50613832.0
2006-08-02 23:59:00,101.765,101.765,101.742,101.755,72157258.0
2006-08-03 00:00:00,101.76,101.76,101.75,101.755,24782541.0
2006-08-03 00:01:00,101.755,101.765,101.75,101.765,151323699.0
2006-08-03 00:02:00,101.755,101.765,101.75,101.76,112268208.0
2006-08-03 00:03:00,101.755,101.764,101.745,101.76,45249345.0
2006-08-03 00:04:00,101.753,101.759,101.75,101.75,34903743.0
2006-08-03 00:05:00,101.76,101.76,101.753,101.76,34019329.0
2006-08-03 00:06:00,101.75,101.76,101.75,101.752,40050630.0
2006-08-03 00:07:00,101.76,101.76,101.738,101.745,79079263.0
2006-08-03 00:08:00,101.74,101.75,101.737,101.747,136970687.0
2006-08-03 00:09:00,101.75,101.759,101.744,101.755,124876851.0
2006-08-03 00:10:00,101.752,101.76,101.715,101.715,13489437.0
2006-08-03 00:11:00,101.72,101.74,101.72,101.72,18957221.0
2006-08-03 00:12:00,101.72,101.74,101.683,101.73,89511308.0
2006-08-03 00:13:00,101.73,101.733,101.655,101.69,76250436.0
2006-08-03 00:14:00,101.692,101.704,101.68,101.7,113852881.0
2006-08-03 00:15:00,101.685,101.71,101.682,101.685,88797094.0
2006-08-03 00:16:00,101.685,101.7,101.67,101.67,113198585.0
2006-08-03 00:17:00,101.675,101.7,101.675,101.685,27867990.0
2006-08-03 00:18:00,101.69,101.69,101.655,101.685,48651406.0
2006-08-03 00:19:00,101.68,101.68,101.64,101.68,96991133.0
2006-08-03 00:20:00,101.672,101.685,101.667,101.68,26088769.0
2006-08-03 00:21:00,101.665,101.685,101.665,101.685,164809591.0
2006-08-03 00:22:00,101.675,101.685,101.675,101.675,41524288.0
2006-08-03 00:23:00,101.675,101.68,101.673,101.68,42246960.0
2006-08-03 00:24:00,101.68,101.68,101.662,101.665,20370482.0
2006-08-03 00:25:00,101.665,101.685,101.665,101.685,86701058.0
2006-08-03 00:26:00,101.685,101.69,101.68,101.68,35474550.0
2006-08-03 00:27:00,101.69,101.69,101.678,101.678,133367570.0
2006-08-03 00:28:00,101.683,101.69,101.68,101.69,38879416.0
2006-08-03 00:29:00,101.685,101.69,101.68,101.68,89358398.0
2006-08-03 00:30:00,101.683,101.695,101.679,101.68,24417181.0
2006-08-03 00:31:00,101.68,101.69,101.672,101.685,45853483.0
2006-08-03 00:32:00,101.668,101.68,101.66,101.677,63884622.0
2006-08-03 00:33:00,101.673,101.68,101.673,101.677,32241358.0
2006-08-03 00:34:00,101.675,101.675,101.67,101.67,129540424.0
2006-08-03 00:35:00,101.678,101.685,101.678,101.685,41968798.0
2006-08-03 00:36:00,101.68,101.7,101.68,101.7,73322759.0
2006-08-03 00:37:00,101.69,101.695,101.67,101.67,97658636.0
2006-08-03 00:38:00,101.68,101.705,101.68,101.695,126066930.0
2006-08-03 00:39:00,101.695,101.7,101.695,101.695,35671309.0
2006-08-03 00:40:00,101.69,101.723,101.69,101.69,126224680.0
2006-08-03 00:41:00,101.693,101.704,101.688,101.688,195829624.0
2006-08-03 00:42:00,101.7,101.7,101.681,101.685,82738339.0
2006-08-03 00:43:00,101.685,101.69,101.675,101.69,58301692.0
2006-08-03 00:44:00,101.69,101.69,101.67,101.67,60241840.0
2006-08-03 00:45:00,101.673,101.675,101.67,101.67,147834585.0
2006-08-03 00:46:00,101.67,101.685,101.662,101.68,56765100.0
2006-08-03 00:47:00,101.67,101.685,101.67,101.67,137787946.0
2006-08-03 00:48:00,101.675,101.685,101.672,101.68,48427273.0
2006-08-03 00:49:00,101.68,101.685,101.675,101.675,14607015.0
2006-08-03 00:50:00,101.68,101.685,101.665,101.685,82218883.0
2006-08-03 00:51:00,101.678,101.685,101.67,101.675,21968496.0
2006-08-03 00:52:00,101.675,101.68,101.673,101.673,13366067.0
2006-08-03 00:53:00,101.673,101.694,101.673,101.675,40992651.0
2006-08-03 00:54:00,101.69,101.696,101.685,101.685,49454863.0
2006-08-03 00:55:00,101.69,101.69,101.675,101.685,94794342.0
2006-08-03 00:56:00,101.682,101.695,101.682,101.683,103209443.0
2006-08-03 00:57:00,101.688,101.705,101.682,101.705,119800437.0
2006-08-03 00:58:00,101.69,101.702,101.685,101.685,27494004.0
2006-08-03 00:59:00,101.7,101.706,101.68,101.68,128112180.0
2006-08-03 01:00:00,101.683,101.683,101.675,101.675,91804716.0
2006-08-03 01:01:00,101.685,101.685,101.665,101.665,107121711.0
2006-08-03 01:02:00,101.67,101.694,101.67,101.685,125087594.0
2006-08-03 01:03:00,101.695,101.699,101.672,101.695,70328285.0
2006-08-03 01:04:00,101.69,101.7,101.683,101.683,263861373.0
2006-08-03 01:05:00,101.68,101.703,101.645,101.68,42257710.0
2006-08-03 01:06:00,101.68,101.69,101.68,101.69,78167072.0
2006-08-03 01:07:00,101.7,101.705,101.685,101.7,259607134.0
2006-08-03 01:08:00,101.692,101.697,101.675,101.675,253367144.0
2006-08-03 01:09:00,101.68,101.692,101.677,101.683,79787305.0
2006-08-03 01:10:00,101.687,101.69,101.675,101.683,35035664.0
2006-08-03 01:11:00,101.69,101.69,101.677,101.685,105950684.0
2006-08-03 01:12:00,101.685,101.695,101.675,101.69,84728351.0
2006-08-03 01:13:00,101.687,101.7,101.678,101.69,70981301.0
2006-08-03 01:14:00,101.683,101.705,101.65,101.693,217847252.0
2006-08-03 01:15:00,101.7,101.707,101.69,101.69,114079810.0
2006-08-03 01:16:00,101.683,101.689,101.677,101.68,120769626.0
2006-08-03 01:17:00,101.675,101.685,101.635,101.675,134888655.0
2006-08-03 01:18:00,101.675,101.713,101.645,101.645,59594315.0
2006-08-03 01:19:00,101.69,101.694,101.669,101.685,189693194.0
2006-08-03 01:20:00,101.69,101.695,101.675,101.69,171576671.0
2006-08-03 01:21:00,101.69,101.697,101.675,101.675,98017710.0
2006-08-03 01:22:00,101.68,101.685,101.667,101.675,46775502.0
2006-08-03 01:23:00,101.675,101.68,101.667,101.678,125170397.0
2006-08-03 01:24:00,101.68,101.685,101.667,101.68,131284547.0
2006-08-03 01:25:00,101.675,101.685,101.67,101.68,106754398.0
2006-08-03 01:26:00,101.678,101.69,101.677,101.69,71402696.0
2006-08-03 01:27:00,101.69,101.69,101.667,101.67,132547597.0
2006-08-03 01:28:00,101.645,101.67,101.645,101.66,141879557.0
2006-08-03 01:29:00,101.655,101.665,101.615,101.655,120712580.0
2006-08-03 01:30:00,101.655,101.677,101.655,101.658,206224531.0
2006-08-03 01:31:00,101.665,101.675,101.662,101.675,88653930.0
2006-08-03 01:32:00,101.675,101.68,101.67,101.68,27117601.0
2006-08-03 01:33:00,101.675,101.685,101.67,101.673,167889817.0
2006-08-03 01:34:00,101.68,101.69,101.675,101.68,54076442.0
2006-08-03 01:35:00,101.675,101.688,101.672,101.685,86419586.0
2006-08-03 01:36:00,101.69,101.71,101.675,101.7,128015377.0
2006-08-03 01:37:00,101.695,101.7,101.687,101.692,278417707.0
2006-08-03 01:38:00,101.69,101.715,101.69,101.7,182606158.0
2006-08-03 01:39:00,101.71,101.716,101.693,101.693,175538991.0
2006-08-03 01:40:00,101.692,101.715,101.692,101.715,115708554.0
2006-08-03 01:41:00,101.715,101.715,101.658,101.705,85991279.0
2006-08-03 01:42:00,101.703,101.712,101.675,101.675,199771524.0
2006-08-03 01:43:00,101.667,101.7,101.667,101.695,236199403.0
2006-08-03 01:44:00,101.685,101.707,101.685,101.7,156710569.0
2006-08-03 01:45:00,101.705,101.707,101.649,101.695,135806475.0
2006-08-03 01:46:00,101.7,101.705,101.683,101.697,57631438.0
2006-08-03 01:47:00,101.7,101.709,101.698,101.705,124468894.0
2006-08-03 01:48:00,101.71,101.71,101.7,101.705,74104718.0
2006-08-03 01:49:00,101.705,101.705,101.665,101.665,180111588.0
2006-08-03 01:50:00,101.68,101.682,101.655,101.66,62491465.0
2006-08-03 01:51:00,101.67,101.67,101.658,101.67,79068221.0
2006-08-03 01:52:00,101.66,101.676,101.657,101.675,126622317.0
2006-08-03 01:53:00,101.665,101.681,101.66,101.675,62967298.0
2006-08-03 01:54:00,101.675,101.675,101.655,101.655,352572693.0
2006-08-03 01:55:00,101.66,101.68,101.66,101.663,75888838.0
2006-08-03 01:56:00,101.67,101.684,101.668,101.668,233158783.0
2006-08-03 01:57:00,101.66,101.67,101.63,101.67,230920437.0
2006-08-03 01:58:00,101.66,101.675,101.66,101.665,204124078.0
2006-08-03 01:59:00,101.67,101.67,101.615,101.663,130564100.0
2006-08-03 02:00:00,101.663,101.69,101.638,101.69,126798193.0
2006-08-03 02:01:00,101.685,101.693,101.67,101.68,199534775.0
2006-08-03 02:02:00,101.69,101.695,101.66,101.68,251711843.0
2006-08-03 02:03:00,101.688,101.691,101.68,101.68,216167982.0
2006-08-03 02:04:00,101.673,101.688,101.673,101.68,76408416.0
2006-08-03 02:05:00,101.675,101.68,101.67,101.675,357288889.0
2006-08-03 02:06:00,101.675,101.68,101.665,101.665,69469656.0
2006-08-03 02:07:00,101.675,101.689,101.67,101.67,118660218.0
2006-08-03 02:08:00,101.68,101.69,101.665,101.69,72572942.0
2006-08-03 02:09:00,101.68,101.69,101.675,101.69,59166316.0
2006-08-03 02:10:00,101.675,101.715,101.675,101.715,166430958.0
2006-08-03 02:11:00,101.715,101.72,101.707,101.72,82256318.0
2006-08-03 02:12:00,101.715,101.725,101.71,101.72,130484211.0
2006-08-03 02:13:00,101.717,101.745,101.716,101.745,59012324.0
2006-08-03 02:14:00,101.735,101.739,101.681,101.725,143391906.0
2006-08-03 02:15:00,101.72,101.727,101.715,101.715,164542808.0
2006-08-03 02:16:00,101.725,101.765,101.725,101.747,243504542.0
2006-08-03 02:17:00,101.755,101.758,101.733,101.733,205357237.0
2006-08-03 02:18:00,101.735,101.745,101.68,101.745,82843236.0
2006-08-03 02:19:00,101.745,101.745,101.722,101.722,106398668.0
2006-08-03 02:20:00,101.723,101.75,101.721,101.75,182226710.0
2006-08-03 02:21:00,101.74,101.755,101.735,101.74,185556506.0
2006-08-03 02:22:00,101.742,101.775,101.742,101.775,277060106.0
2006-08-03 02:23:00,101.78,101.78,101.743,101.77,134005417.0
2006-08-03 02:24:00,101.765,101.793,101.753,101.785,83079780.0
2006-08-03 02:25:00,101.79,101.795,101.775,101.79,57205588.0
2006-08-03 02:26:00,101.773,101.8,101.76,101.775,169911771.0
2006-08-03 02:27:00,101.78,101.795,101.78,101.795,25932486.0
2006-08-03 02:28:00,101.795,101.799,101.775,101.775,94342803.0
2006-08-03 02:29:00,101.768,101.774,101.76,101.765,187784133.0
2006-08-03 02:30:00,101.765,101.775,101.725,101.765,115052023.0
2006-08-03 02:31:00,101.77,101.79,101.755,101.755,142678560.0
2006-08-03 02:32:00,101.77,101.79,101.767,101.79,126115701.0
2006-08-03 02:33:00,101.79,101.81,101.775,101.788,74681200.0
2006-08-03 02:34:00,101.79,101.808,101.788,101.795,117106623.0
2006-08-03 02:35:00,101.8,101.81,101.784,101.8,129408131.0
2006-08-03 02:36:00,101.798,101.835,101.798,101.835,139062767.0
2006-08-03 02:37:00,101.835,101.86,101.81,101.83,51777177.0
2006-08-03 02:38:00,101.825,101.843,101.825,101.83,106332946.0
2006-08-03 02:39:00,101.83,101.85,101.8,101.85,186233225.0
2006-08-03 02:40:00,101.855,101.855,101.79,101.79,180574194.0
2006-08-03 02:41:00,101.745,101.792,101.745,101.785,55374759.0
2006-08-03 02:42:00,101.785,101.8,101.735,101.735,147354880.0
2006-08-03 02:43:00,101.74,101.8,101.74,101.783,119977780.0
2006-08-03 02:44:00,101.79,101.83,101.79,101.79,115267063.0
2006-08-03 02:45:00,101.783,101.813,101.751,101.81,223731385.0
2006-08-03 02:46:00,101.81,101.81,101.784,101.807,73938854.0
2006-08-03 02:47:00,101.81,101.81,101.765,101.765,90040754.0
2006-08-03 02:48:00,101.765,101.78,101.759,101.77,103245649.0
2006-08-03 02:49:00,101.763,101.775,101.759,101.767,36713471.0
2006-08-03 02:50:00,101.763,101.79,101.763,101.78,81774423.0
2006-08-03 02:51:00,101.775,101.79,101.76,101.772,270749248.0
2006-08-03 02:52:00,101.78,101.785,101.733,101.76,237691936.0
2006-08-03 02:53:00,101.75,101.76,101.74,101.76,74736659.0
2006-08-03 02:54:00,101.76,101.769,101.717,101.76,43908675.0
2006-08-03 02:55:00,101.763,101.772,101.735,101.75,262079237.0
2006-08-03 02:56:00,101.755,101.765,101.745,101.765,69611291.0
2006-08-03 02:57:00,101.755,101.78,101.755,101.76,122996648.0
2006-08-03 02:58:00,101.755,101.8,101.755,101.795,101460231.0
2006-08-03 02:59:00,101.785,101.788,101.773,101.773,83633708.0
2006-08-03 03:00:00,101.77,101.77,101.76,101.76,122912958.0
2006-08-03 03:01:00,101.755,101.78,101.755,101.78,25337761.0
2006-08-03 03:02:00,101.785,101.785,101.778,101.778,114762369.0
2006-08-03 03:03:00,101.773,101.79,101.773,101.782,94948888.0
2006-08-03 03:04:00,101.785,101.79,101.765,101.79,104169603.0
2006-08-03 03:05:00,101.785,101.79,101.772,101.79,50811530.0
2006-08-03 03:06:00,101.775,101.793,101.775,101.793,42492643.0
2006-08-03 03:07:00,101.793,101.805,101.793,101.805,13907050.0
2006-08-03 03:08:00,101.805,101.828,101.793,101.828,24133250.0
2006-08-03 03:09:00,101.835,101.84,101.805,101.84,76482682.0
2006-08-03 03:10:00,101.835,101.86,101.835,101.86,15172967.0
2006-08-03 03:11:00,101.86,101.869,101.845,101.845,46812248.0
2006-08-03 03:12:00,101.84,101.88,101.84,101.88,149802070.0
2006-08-03 03:13:00,101.89,101.9,101.87,101.87,62187884.0
2006-08-03 03:14:00,101.87,101.87,101.855,101.863,143598427.0
2006-08-03 03:15:00,101.86,101.895,101.86,101.88,56719555.0
2006-08-03 03:16:00,101.88,101.895,101.863,101.895,64500157.0
2006-08-03 03:17:00,101.895,101.895,101.87,101.88,78084502.0
2006-08-03 03:18:00,101.868,101.874,101.853,101.853,202178017.0
2006-08-03 03:19:00,101.85,101.87,101.84,101.84,115021578.0
2006-08-03 03:20:00,101.845,101.85,101.815,101.815,38138894.0
2006-08-03 03:21:00,101.815,101.857,101.805,101.85,134285186.0
2006-08-03 03:22:00,101.84,101.84,101.816,101.82,105417355.0
2006-08-03 03:23:00,101.83,101.835,101.793,101.8,74394032.0
2006-08-03 03:24:00,101.805,101.805,101.775,101.788,44182334.0
2006-08-03 03:25:00,101.78,101.789,101.775,101.775,127400107.0
2006-08-03 03:26:00,101.777,101.777,101.76,101.763,32906060.0
2006-08-03 03:27:00,101.767,101.8,101.767,101.778,66553415.0
2006-08-03 03:28:00,101.795,101.795,101.75,101.75,46990656.0
2006-08-03 03:29:00,101.75,101.75,101.707,101.723,22688329.0
2006-08-03 03:30:00,101.72,101.75,101.72,101.735,97766299.0
2006-08-03 03:31:00,101.74,101.743,101.73,101.743,40289548.0
2006-08-03 03:32:00,101.738,101.742,101.73,101.74,135867534.0
2006-08-03 03:33:00,101.73,101.73,101.705,101.715,35098989.0
2006-08-03 03:34:00,101.715,101.717,101.675,101.705,79323933.0
2006-08-03 03:35:00,101.705,101.74,101.705,101.73,20796816.0
2006-08-03 03:36:00,101.73,101.743,101.73,101.735,40017961.0
2006-08-03 03:37:00,101.735,101.755,101.735,101.745,39063300.0
2006-08-03 03:38:00,101.755,101.755,101.735,101.755,161815998.0
2006-08-03 03:39:00,101.77,101.77,101.73,101.732,28118960.0
2006-08-03 03:40:00,101.74,101.746,101.707,101.72,94505637.0
2006-08-03 03:41:00,101.725,101.725,101.702,101.71,51147399.0
2006-08-03 03:42:00,101.705,101.716,101.705,101.715,29716345.0
2006-08-03 03:43:00,101.71,101.725,101.697,101.725,111966946.0
2006-08-03 03:44:00,101.725,101.735,101.717,101.725,85234301.0
2006-08-03 03:45:00,101.73,101.742,101.726,101.732,109200923.0
2006-08-03 03:46:00,101.73,101.754,101.725,101.75,77965679.0
2006-08-03 03:47:00,101.74,101.76,101.705,101.75,18685355.0
2006-08-03 03:48:00,101.74,101.749,101.73,101.73,18919382.0
2006-08-03 03:49:00,101.725,101.734,101.712,101.712,12843414.0
2006-08-03 03:50:00,101.715,101.745,101.715,101.73,133401187.0
2006-08-03 03:51:00,101.727,101.73,101.717,101.72,141923830.0
2006-08-03 03:52:00,101.725,101.73,101.71,101.73,86976752.0
2006-08-03 03:53:00,101.722,101.726,101.71,101.71,40838820.0
2006-08-03 03:54:00,101.72,101.75,101.72,101.75,31161792.0
2006-08-03 03:55:00,101.74,101.741,101.733,101.733,35824431.0
2006-08-03 03:56:00,101.74,101.74,101.725,101.735,42788980.0
2006-08-03 03:57:00,101.74,101.74,101.72,101.735,108818653.0
2006-08-03 03:58:00,101.745,101.745,101.72,101.725,145043326.0
2006-08-03 03:59:00,101.725,101.75,101.725,101.75,24011763.0
2006-08-03 04:00:00,101.745,101.775,101.745,101.775,77530093.0
2006-08-03 04:01:00,101.76,101.763,101.75,101.75,55273379.0
2006-08-03 04:02:00,101.74,101.757,101.74,101.75,188608733.0
2006-08-03 04:03:00,101.737,101.755,101.737,101.755,21067302.0
2006-08-03 04:04:00,101.747,101.765,101.747,101.75,35250874.0
2006-08-03 04:05:00,101.75,101.765,101.74,101.743,66452981.0
2006-08-03 04:06:00,101.75,101.77,101.75,101.755,20108017.0
2006-08-03 04:07:00,101.758,101.758,101.74,101.74,162750066.0
2006-08-03 04:08:00,101.743,101.752,101.736,101.74,67898650.0
2006-08-03 04:09:00,101.74,101.74,101.72,101.72,31800784.0
2006-08-03 04:10:00,101.725,101.73,101.725,101.727,36038779.0
2006-08-03 04:11:00,101.722,101.73,101.72,101.73,92178520.0
2006-08-03 04:12:00,101.72,101.74,101.72,101.74,154139105.0
2006-08-03 04:13:00,101.735,101.745,101.695,101.735,72292790.0
2006-08-03 04:14:00,101.745,101.745,101.735,101.74,40286937.0
2006-08-03 04:15:00,101.732,101.742,101.727,101.727,64208909.0
2006-08-03 04:16:00,101.73,101.73,101.713,101.72,164411647.0
2006-08-03 04:17:00,101.73,101.73,101.697,101.697,50643253.0
2006-08-03 04:18:00,101.708,101.72,101.704,101.72,73422003.0
2006-08-03 04:19:00,101.72,101.72,101.702,101.713,97261584.0
2006-08-03 04:20:00,101.715,101.721,101.705,101.705,58201597.0
2006-08-03 04:21:00,101.71,101.718,101.707,101.71,55478316.0
2006-08-03 04:22:00,101.7,101.73,101.698,101.73,27847046.0
2006-08-03 04:23:00,101.725,101.725,101.712,101.72,37648087.0
2006-08-03 04:24:00,101.715,101.73,101.71,101.71,57708027.0
2006-08-03 04:25:00,101.725,101.725,101.718,101.718,122150132.0
2006-08-03 04:26:00,101.71,101.72,101.708,101.72,28431887.0
2006-08-03 04:27:00,101.715,101.715,101.698,101.698,225123365.0
2006-08-03 04:28:00,101.707,101.71,101.695,101.705,99060877.0
2006-08-03 04:29:00,101.705,101.712,101.685,101.685,56331637.0
2006-08-03 04:30:00,101.69,101.69,101.678,101.685,58347426.0
2006-08-03 04:31:00,101.69,101.694,101.69,101.69,49423764.0
2006-08-03 04:32:00,101.69,101.696,101.673,101.673,26778127.0
2006-08-03 04:33:00,101.675,101.687,101.673,101.675,44807828.0
2006-08-03 04:34:00,101.68,101.685,101.665,101.68,45660771.0
2006-08-03 04:35:00,101.68,101.696,101.676,101.685,19018971.0
2006-08-03 04:36:00,101.677,101.69,101.64,101.68,92157517.0
2006-08-03 04:37:00,101.685,101.685,101.64,101.64,113646567.0
2006-08-03 04:38:00,101.68,101.69,101.68,101.685,63755545.0
2006-08-03 04:39:00,101.685,101.695,101.675,101.695,37779645.0
2006-08-03 04:40:00,101.695,101.71,101.69,101.71,26538906.0
2006-08-03 04:41:00,101.715,101.715,101.698,101.705,61226877.0
2006-08-03 04:42:00,101.71,101.715,101.693,101.715,31226361.0
2006-08-03 04:43:00,101.72,101.722,101.701,101.703,101217988.0
2006-08-03 04:44:00,101.71,101.721,101.707,101.715,65014144.0
2006-08-03 04:45:00,101.71,101.715,101.695,101.703,34001204.0
2006-08-03 04:46:00,101.71,101.72,101.707,101.71,96069048.0
2006-08-03 04:47:00,101.71,101.71,101.685,101.685,65910406.0
2006-08-03 04:48:00,101.688,101.705,101.687,101.695,134447959.0
2006-08-03 04:49:00,101.695,101.701,101.685,101.685,75537741.0
2006-08-03 04:50:00,101.685,101.69,101.68,101.682,52303080.0
2006-08-03 04:51:00,101.69,101.69,101.68,101.68,74860754.0
2006-08-03 04:52:00,101.685,101.69,101.677,101.69,86093944.0
2006-08-03 04:53:00,101.68,101.705,101.676,101.705,40430445.0
2006-08-03 04:54:00,101.69,101.7,101.69,101.7,26102636.0
2006-08-03 04:55:00,101.69,101.695,101.688,101.688,96528786.0
2006-08-03 04:56:00,101.69,101.695,101.68,101.69,69618995.0
2006-08-03 04:57:00,101.69,101.69,101.68,101.68,74646399.0
2006-08-03 04:58:00,101.695,101.695,101.638,101.68,77476851.0
2006-08-03 04:59:00,101.675,101.685,101.658,101.658,108121814.0
2006-08-03 05:00:00,101.655,101.67,101.655,101.66,47839810.0
2006-08-03 05:01:00,101.67,101.67,101.665,101.67,44992133.0
2006-08-03 05:02:00,101.665,101.675,101.62,101.66,62536103.0
2006-08-03 05:03:00,101.67,101.683,101.67,101.683,60806794.0
2006-08-03 05:04:00,101.685,101.712,101.685,101.7,49269000.0
2006-08-03 05:05:00,101.695,101.705,101.69,101.695,33538753.0
2006-08-03 05:06:00,101.697,101.71,101.696,101.71,21220752.0
2006-08-03 05:07:00,101.7,101.7,101.682,101.683,36831326.0
2006-08-03 05:08:00,101.685,101.705,101.672,101.685,78222331.0
2006-08-03 05:09:00,101.682,101.703,101.673,101.673,114319162.0
2006-08-03 05:10:00,101.675,101.692,101.675,101.677,18712270.0
2006-08-03 05:11:00,101.67,101.694,101.665,101.67,71625464.0
2006-08-03 05:12:00,101.675,101.695,101.66,101.67,64017919.0
2006-08-03 05:13:00,101.678,101.678,101.64,101.675,40125657.0
2006-08-03 05:14:00,101.68,101.68,101.665,101.665,26548684.0
2006-08-03 05:15:00,101.663,101.688,101.663,101.675,34594915.0
2006-08-03 05:16:00,101.675,101.685,101.67,101.685,167817486.0
2006-08-03 05:17:00,101.685,101.69,101.68,101.688,146590345.0
2006-08-03 05:18:00,101.645,101.724,101.645,101.68,52929794.0
2006-08-03 05:19:00,101.68,101.68,101.665,101.67,102244453.0
2006-08-03 05:20:00,101.665,101.67,101.66,101.665,35238045.0
2006-08-03 05:21:00,101.67,101.675,101.625,101.625,202639132.0
2006-08-03 05:22:00,101.665,101.67,101.657,101.657,73360205.0
2006-08-03 05:23:00,101.66,101.675,101.66,101.67,63005601.0
2006-08-03 05:24:00,101.67,101.685,101.665,101.665,13427460.0
2006-08-03 05:25:00,101.665,101.665,101.66,101.665,75562735.0
2006-08-03 05:26:00,101.662,101.677,101.66,101.665,141831528.0
2006-08-03 05:27:00,101.675,101.675,101.663,101.67,40088854.0
2006-08-03 05:28:00,101.668,101.691,101.668,101.67,143398169.0
2006-08-03 05:29:00,101.675,101.681,101.67,101.67,24643263.0
2006-08-03 05:30:00,101.68,101.681,101.663,101.663,36147758.0
2006-08-03 05:31:00,101.66,101.67,101.66,101.665,64879960.0
2006-08-03 05:32:00,101.665,101.675,101.658,101.675,93472158.0
2006-08-03 05:33:00,101.67,101.675,101.652,101.675,86565850.0
2006-08-03 05:34:00,101.657,101.67,101.64,101.64,111785878.0
2006-08-03 05:35:00,101.665,101.67,101.662,101.662,41685145.0
2006-08-03 05:36:00,101.665,101.67,101.663,101.67,38876954.0
2006-08-03 05:37:00,101.67,101.67,101.635,101.655,69561561.0
2006-08-03 05:38:00,101.66,101.66,101.637,101.647,69737657.0
2006-08-03 05:39:00,101.66,101.66,101.615,101.66,61114573.0
2006-08-03 05:40:00,101.66,101.669,101.65,101.65,63073277.0
2006-08-03 05:41:00,101.645,101.665,101.645,101.665,120978161.0
2006-08-03 05:42:00,101.665,101.665,101.653,101.655,55692304.0
2006-08-03 05:43:00,101.66,101.668,101.657,101.665,62780957.0
2006-08-03 05:44:00,101.665,101.67,101.66,101.67,33470960.0
2006-08-03 05:45:00,101.665,101.67,101.66,101.67,129545411.0
2006-08-03 05:46:00,101.675,101.675,101.65,101.665,94559964.0
2006-08-03 05:47:00,101.668,101.668,101.653,101.655,337098472.0
2006-08-03 05:48:00,101.655,101.67,101.655,101.655,7961539.0
2006-08-03 05:49:00,101.655,101.67,101.647,101.67,69192546.0
2006-08-03 05:50:00,101.625,101.67,101.625,101.67,77836086.0
2006-08-03 05:51:00,101.67,101.675,101.66,101.665,26338909.0
2006-08-03 05:52:00,101.66,101.675,101.66,101.66,53470381.0
2006-08-03 05:53:00,101.675,101.675,101.64,101.665,132178871.0
2006-08-03 05:54:00,101.67,101.67,101.66,101.665,115639179.0
2006-08-03 05:55:00,101.665,101.67,101.66,101.665,48987951.0
2006-08-03 05:56:00,101.66,101.7,101.66,101.7,104609542.0
2006-08-03 05:57:00,101.7,101.716,101.7,101.71,61604747.0
2006-08-03 05:58:00,101.713,101.72,101.71,101.715,18502542.0
2006-08-03 05:59:00,101.715,101.721,101.708,101.71,80566583.0
2006-08-03 06:00:00,101.715,101.73,101.713,101.73,55075848.0
2006-08-03 06:01:00,101.727,101.73,101.72,101.72,103182453.0
2006-08-03 06:02:00,101.72,101.73,101.7,101.73,27873172.0
2006-08-03 06:03:00,101.735,101.735,101.727,101.735,77072702.0
2006-08-03 06:04:00,101.732,101.757,101.732,101.745,43479536.0
2006-08-03 06:05:00,101.74,101.75,101.735,101.75,67502683.0
2006-08-03 06:06:00,101.745,101.755,101.745,101.75,20828903.0
2006-08-03 06:07:00,101.75,101.751,101.749,101.75,36665242.0
2006-08-03 06:08:00,101.753,101.76,101.745,101.755,77302619.0
2006-08-03 06:09:00,101.755,101.758,101.74,101.74,99010990.0
2006-08-03 06:10:00,101.75,101.75,101.733,101.74,82773155.0
2006-08-03 06:11:00,101.75,101.762,101.735,101.745,59614295.0
2006-08-03 06:12:00,101.75,101.755,101.729,101.755,46356170.0
2006-08-03 06:13:00,101.755,101.77,101.753,101.77,110026804.0
2006-08-03 06:14:00,101.768,101.768,101.75,101.75,67252904.0
2006-08-03 06:15:00,101.753,101.768,101.753,101.755,61187060.0
2006-08-03 06:16:00,101.753,101.764,101.753,101.763,91639542.0
2006-08-03 06:17:00,101.762,101.77,101.762,101.765,49368110.0
2006-08-03 06:18:00,101.76,101.795,101.76,101.783,127878289.0
2006-08-03 06:19:00,101.79,101.79,101.775,101.79,92808286.0
2006-08-03 06:20:00,101.79,101.805,101.747,101.76,78920488.0
2006-08-03 06:21:00,101.78,101.814,101.78,101.805,58322243.0
2006-08-03 06:22:00,101.805,101.805,101.8,101.8,10490174.0
2006-08-03 06:23:00,101.793,101.793,101.775,101.783,33068764.0
2006-08-03 06:24:00,101.78,101.795,101.762,101.795,29753540.0
2006-08-03 06:25:00,101.8,101.805,101.785,101.785,54990486.0
2006-08-03 06:26:00,101.79,101.815,101.788,101.79,118733053.0
2006-08-03 06:27:00,101.785,101.8,101.777,101.8,41908281.0
2006-08-03 06:28:00,101.797,101.825,101.79,101.813,53897205.0
2006-08-03 06:29:00,101.815,101.815,101.805,101.805,23026944.0
2006-08-03 06:30:00,101.805,101.818,101.805,101.805,56320192.0
2006-08-03 06:31:00,101.79,101.802,101.79,101.79,80148562.0
2006-08-03 06:32:00,101.78,101.798,101.78,101.795,68915069.0
2006-08-03 06:33:00,101.795,101.805,101.791,101.805,96772730.0
2006-08-03 06:34:00,101.8,101.806,101.785,101.785,95230644.0
2006-08-03 06:35:00,101.78,101.81,101.78,101.787,72910180.0
2006-08-03 06:36:00,101.787,101.8,101.785,101.8,57870303.0
2006-08-03 06:37:00,101.795,101.795,101.782,101.785,198799030.0
2006-08-03 06:38:00,101.79,101.79,101.777,101.785,81426344.0
2006-08-03 06:39:00,101.78,101.79,101.78,101.79,121803636.0
2006-08-03 06:40:00,101.787,101.795,101.78,101.785,63330630.0
2006-08-03 06:41:00,101.79,101.795,101.78,101.783,39893417.0
2006-08-03 06:42:00,101.79,101.79,101.769,101.77,50286425.0
2006-08-03 06:43:00,101.775,101.778,101.77,101.775,45323803.0
2006-08-03 06:44:00,101.775,101.78,101.767,101.775,44314835.0
2006-08-03 06:45:00,101.773,101.78,101.77,101.772,62332446.0
2006-08-03 06:46:00,101.77,101.78,101.767,101.775,80470265.0
2006-08-03 06:47:00,101.77,101.793,101.734,101.78,120396762.0
2006-08-03 06:48:00,101.79,101.79,101.772,101.785,105910414.0
2006-08-03 06:49:00,101.79,101.79,101.745,101.785,90205232.0
2006-08-03 06:50:00,101.785,101.79,101.775,101.79,66549413.0
2006-08-03 06:51:00,101.78,101.791,101.78,101.785,59702302.0
2006-08-03 06:52:00,101.785,101.834,101.745,101.745,4613460.0
2006-08-03 06:53:00,101.793,101.8,101.79,101.79,92725681.0
2006-08-03 06:54:00,101.8,101.805,101.77,101.77,61609537.0
2006-08-03 06:55:00,101.79,101.81,101.79,101.79,21468766.0
2006-08-03 06:56:00,101.795,101.795,101.778,101.778,37352908.0
2006-08-03 06:57:00,101.783,101.795,101.777,101.777,73906664.0
2006-08-03 06:58:00,101.785,101.79,101.778,101.78,49262933.0
2006-08-03 06:59:00,101.783,101.786,101.755,101.775,64063490.0
2006-08-03 07:00:00,101.77,101.779,101.76,101.76,183663543.0
2006-08-03 07:01:00,101.765,101.785,101.76,101.76,216159030.0
2006-08-03 07:02:00,101.758,101.77,101.758,101.765,20446002.0
2006-08-03 07:03:00,101.77,101.782,101.728,101.775,96438725.0
2006-08-03 07:04:00,101.767,101.8,101.767,101.785,61936445.0
2006-08-03 07:05:00,101.785,101.791,101.775,101.79,235447355.0
2006-08-03 07:06:00,101.788,101.813,101.788,101.79,59081315.0
2006-08-03 07:07:00,101.785,101.815,101.785,101.815,133899556.0
2006-08-03 07:08:00,101.817,101.825,101.815,101.815,62269396.0
2006-08-03 07:09:00,101.81,101.815,101.805,101.805,116332042.0
2006-08-03 07:10:00,101.8,101.822,101.8,101.822,27483726.0
2006-08-03 07:11:00,101.83,101.837,101.793,101.805,152521763.0
2006-08-03 07:12:00,101.797,101.797,101.782,101.795,118272798.0
2006-08-03 07:13:00,101.797,101.797,101.781,101.782,65319276.0
2006-08-03 07:14:00,101.79,101.79,101.775,101.79,154431215.0
2006-08-03 07:15:00,101.787,101.79,101.78,101.78,115506568.0
2006-08-03 07:16:00,101.785,101.79,101.78,101.79,27950547.0
2006-08-03 07:17:00,101.78,101.782,101.775,101.775,34120392.0
2006-08-03 07:18:00,101.762,101.776,101.762,101.765,208742330.0
2006-08-03 07:19:00,101.763,101.785,101.76,101.76,46382651.0
2006-08-03 07:20:00,101.775,101.777,101.77,101.775,41707721.0
2006-08-03 07:21:00,101.775,101.775,101.765,101.775,50978061.0
2006-08-03 07:22:00,101.78,101.79,101.725,101.78,28666669.0
2006-08-03 07:23:00,101.775,101.79,101.775,101.79,79554731.0
2006-08-03 07:24:00,101.785,101.79,101.78,101.79,294217345.0
2006-08-03 07:25:00,101.785,101.789,101.778,101.783,38857867.0
2006-08-03 07:26:00,101.79,101.79,101.765,101.765,19246251.0
2006-08-03 07:27:00,101.76,101.786,101.76,101.775,31227210.0
2006-08-03 07:28:00,101.767,101.793,101.767,101.793,136849652.0
2006-08-03 07:29:00,101.795,101.803,101.78,101.8,38784277.0
2006-08-03 07:30:00,101.795,101.8,101.79,101.79,122790045.0
2006-08-03 07:31:00,101.805,101.805,101.782,101.79,134792452.0
2006-08-03 07:32:00,101.8,101.81,101.772,101.81,101482499.0
2006-08-03 07:33:00,101.815,101.815,101.785,101.785,41056044.0
2006-08-03 07:34:00,101.795,101.813,101.795,101.81,57420929.0
2006-08-03 07:35:00,101.82,101.831,101.802,101.802,30439338.0
2006-08-03 07:36:00,101.81,101.815,101.805,101.805,23990091.0
2006-08-03 07:37:00,101.79,101.798,101.79,101.795,25965377.0
2006-08-03 07:38:00,101.79,101.8,101.78,101.78,112208318.0
2006-08-03 07:39:00,101.78,101.78,101.77,101.77,31950453.0
2006-08-03 07:40:00,101.768,101.775,101.755,101.755,146531538.0
2006-08-03 07:41:00,101.76,101.783,101.757,101.775,93744451.0
2006-08-03 07:42:00,101.78,101.78,101.76,101.775,32729163.0
2006-08-03 07:43:00,101.775,101.78,101.768,101.78,32990508.0
2006-08-03 07:44:00,101.775,101.785,101.77,101.77,57136009.0
2006-08-03 07:45:00,101.78,101.793,101.78,101.785,44083453.0
2006-08-03 07:46:00,101.79,101.79,101.78,101.788,62847898.0
2006-08-03 07:47:00,101.795,101.803,101.795,101.803,6701521.0
2006-08-03 07:48:00,101.815,101.815,101.785,101.8,102508408.0
2006-08-03 07:49:00,101.8,101.81,101.775,101.775,152948611.0
2006-08-03 07:50:00,101.78,101.785,101.77,101.775,27365477.0
2006-08-03 07:51:00,101.75,101.785,101.75,101.773,111302206.0
2006-08-03 07:52:00,101.767,101.778,101.767,101.775,63069633.0
2006-08-03 07:53:00,101.78,101.78,101.745,101.773,44276345.0
2006-08-03 07:54:00,101.775,101.79,101.76,101.78,224493677.0
2006-08-03 07:55:00,101.783,101.795,101.773,101.795,10653714.0
2006-08-03 07:56:00,101.795,101.795,101.779,101.785,86856634.0
2006-08-03 07:57:00,101.783,101.799,101.738,101.78,36838813.0
2006-08-03 07:58:00,101.775,101.797,101.775,101.782,46985695.0
2006-08-03 07:59:00,101.785,101.79,101.78,101.785,77633774.0
2006-08-03 08:00:00,101.785,101.805,101.785,101.792,68315973.0
2006-08-03 08:01:00,101.8,101.808,101.8,101.808,57364020.0
2006-08-03 08:02:00,101.803,101.815,101.8,101.8,56360293.0
2006-08-03 08:03:00,101.802,101.802,101.79,101.79,75255018.0
2006-08-03 08:04:00,101.79,101.81,101.79,101.81,12405125.0
2006-08-03 08:05:00,101.805,101.81,101.794,101.81,125502015.0
2006-08-03 08:06:00,101.795,101.82,101.785,101.785,60138133.0
2006-08-03 08:07:00,101.783,101.8,101.78,101.78,137060069.0
2006-08-03 08:08:00,101.785,101.785,101.733,101.733,62817004.0
2006-08-03 08:09:00,101.735,101.74,101.735,101.74,41423024.0
2006-08-03 08:10:00,101.75,101.75,101.729,101.73,92147342.0
2006-08-03 08:11:00,101.723,101.74,101.702,101.73,31221408.0
2006-08-03 08:12:00,101.72,101.722,101.705,101.705,82062445.0
2006-08-03 08:13:00,101.702,101.73,101.702,101.715,43825606.0
2006-08-03 08:14:00,101.72,101.72,101.707,101.715,75168571.0
2006-08-03 08:15:00,101.705,101.705,101.67,101.695,158852411.0
2006-08-03 08:16:00,101.695,101.72,101.687,101.72,31904356.0
2006-08-03 08:17:00,101.71,101.715,101.71,101.71,67492484.0
2006-08-03 08:18:00,101.715,101.74,101.715,101.74,77991759.0
2006-08-03 08:19:00,101.745,101.76,101.745,101.76,57136934.0
2006-08-03 08:20:00,101.757,101.762,101.75,101.76,94883357.0
2006-08-03 08:21:00,101.765,101.765,101.74,101.745,65575484.0
2006-08-03 08:22:00,101.75,101.75,101.73,101.75,14303591.0
2006-08-03 08:23:00,101.75,101.75,101.724,101.73,111309644.0
2006-08-03 08:24:00,101.735,101.751,101.73,101.75,107842358.0
2006-08-03 08:25:00,101.74,101.768,101.74,101.76,71367602.0
2006-08-03 08:26:00,101.76,101.79,101.76,101.79,36090885.0
2006-08-03 08:27:00,101.79,101.795,101.772,101.795,95895313.0
2006-08-03 08:28:00,101.785,101.797,101.785,101.79,43536633.0
2006-08-03 08:29:00,101.8,101.8,101.735,101.735,68412860.0
2006-08-03 08:30:00,101.79,101.795,101.788,101.788,127932271.0
2006-08-03 08:31:00,101.79,101.812,101.79,101.79,90057303.0
2006-08-03 08:32:00,101.785,101.795,101.74,101.74,14417389.0
2006-08-03 08:33:00,101.77,101.77,101.76,101.767,84482726.0
2006-08-03 08:34:00,101.765,101.765,101.704,101.745,30820983.0
2006-08-03 08:35:00,101.742,101.761,101.742,101.745,74314506.0
2006-08-03 08:36:00,101.745,101.77,101.745,101.77,78366128.0
2006-08-03 08:37:00,101.77,101.77,101.714,101.747,94922880.0
2006-08-03 08:38:00,101.747,101.761,101.747,101.748,75983692.0
2006-08-03 08:39:00,101.75,101.76,101.75,101.76,94010890.0
2006-08-03 08:40:00,101.755,101.755,101.735,101.755,14523184.0
2006-08-03 08:41:00,101.76,101.76,101.717,101.723,65979075.0
2006-08-03 08:42:00,101.725,101.76,101.715,101.76,12601896.0
2006-08-03 08:43:00,101.76,101.783,101.76,101.78,94482315.0
2006-08-03 08:44:00,101.78,101.795,101.78,101.795,30622048.0
2006-08-03 08:45:00,101.795,101.805,101.79,101.795,55082063.0
2006-08-03 08:46:00,101.79,101.805,101.79,101.805,39824272.0
2006-08-03 08:47:00,101.815,101.82,101.793,101.82,26702581.0
2006-08-03 08:48:00,101.82,101.82,101.793,101.81,25542249.0
2006-08-03 08:49:00,101.805,101.805,101.752,101.77,26983618.0
2006-08-03 08:50:00,101.765,101.8,101.765,101.79,21802631.0
2006-08-03 08:51:00,101.795,101.81,101.795,101.81,31508636.0
2006-08-03 08:52:00,101.803,101.812,101.793,101.793,102632455.0
2006-08-03 08:53:00,101.8,101.815,101.8,101.81,41715482.0
2006-08-03 08:54:00,101.807,101.88,101.807,101.88,60252161.0
2006-08-03 08:55:00,101.88,101.883,101.86,101.883,121135739.0
2006-08-03 08:56:00,101.89,101.893,101.867,101.872,97459644.0
2006-08-03 08:57:00,101.88,101.885,101.865,101.865,52191452.0
2006-08-03 08:58:00,101.87,101.895,101.84,101.868,165473077.0
2006-08-03 08:59:00,101.87,101.87,101.855,101.86,70833293.0
2006-08-03 09:00:00,101.87,101.87,101.848,101.863,99481838.0
2006-08-03 09:01:00,101.865,101.873,101.85,101.857,57774015.0
2006-08-03 09:02:00,101.865,101.87,101.815,101.87,112495219.0
2006-08-03 09:03:00,101.87,101.885,101.87,101.885,74850932.0
2006-08-03 09:04:00,101.89,101.903,101.88,101.883,80374020.0
2006-08-03 09:05:00,101.887,101.936,101.86,101.895,50432979.0
2006-08-03 09:06:00,101.887,101.893,101.872,101.88,84119828.0
2006-08-03 09:07:00,101.89,101.9,101.875,101.9,98460177.0
2006-08-03 09:08:00,101.895,101.935,101.892,101.925,16540320.0
2006-08-03 09:09:00,101.925,101.958,101.925,101.933,78807047.0
2006-08-03 09:10:00,101.927,101.95,101.907,101.913,186011415.0
2006-08-03 09:11:00,101.92,101.933,101.895,101.908,51250563.0
2006-08-03 09:12:00,101.91,101.925,101.905,101.92,134011482.0
2006-08-03 09:13:00,101.915,101.94,101.883,101.935,80496567.0
2006-08-03 09:14:00,101.93,101.945,101.929,101.93,19145378.0
2006-08-03 09:15:00,101.925,101.94,101.925,101.94,47127280.0
2006-08-03 09:16:00,101.93,101.948,101.926,101.948,33881940.0
2006-08-03 09:17:00,101.945,101.949,101.935,101.947,95135888.0
2006-08-03 09:18:00,101.945,101.975,101.927,101.95,43671937.0
2006-08-03 09:19:00,101.94,101.95,101.935,101.95,93072081.0
2006-08-03 09:20:00,101.945,101.946,101.932,101.945,98069733.0
2006-08-03 09:21:00,101.955,101.97,101.907,101.97,15767331.0
2006-08-03 09:22:00,101.963,102.025,101.963,102.025,63592079.0
2006-08-03 09:23:00,102.023,102.029,101.993,101.993,27803924.0
2006-08-03 09:24:00,101.99,102.023,101.96,101.98,67569716.0
2006-08-03 09:25:00,101.985,101.988,101.977,101.977,43195601.0
2006-08-03 09:26:00,101.983,102.005,101.983,102.005,29219320.0
2006-08-03 09:27:00,102.005,102.011,101.995,102.0,105810421.0
2006-08-03 09:28:00,102.005,102.005,101.985,101.985,65371272.0
2006-08-03 09:29:00,101.985,102.02,101.985,102.0,15557776.0
2006-08-03 09:30:00,101.985,102.02,101.947,102.005,38021024.0
2006-08-03 09:31:00,102.003,102.015,101.985,102.015,146310487.0
2006-08-03 09:32:00,102.02,102.03,101.998,102.005,59020827.0
2006-08-03 09:33:00,102.015,102.015,102.0,102.0,161364085.0
2006-08-03 09:34:00,102.0,102.02,101.998,102.003,62534888.0
2006-08-03 09:35:00,102.01,102.015,101.995,102.01,56143032.0
2006-08-03 09:36:00,102.003,102.055,102.003,102.055,71680726.0
2006-08-03 09:37:00,102.045,102.052,102.025,102.04,42886103.0
2006-08-03 09:38:00,102.05,102.115,102.05,102.1,52751950.0
2006-08-03 09:39:00,102.095,102.111,102.07,102.07,55073850.0
2006-08-03 09:40:00,102.06,102.081,102.06,102.075,84697463.0
2006-08-03 09:41:00,102.085,102.09,102.065,102.065,90597069.0
2006-08-03 09:42:00,102.07,102.083,102.028,102.083,124674476.0
2006-08-03 09:43:00,102.078,102.15,102.075,102.15,29553308.0
2006-08-03 09:44:00,102.145,102.165,102.13,102.14,97915698.0
2006-08-03 09:45:00,102.135,102.135,102.08,102.095,35248675.0
2006-08-03 09:46:00,102.092,102.109,102.085,102.085,51788763.0
2006-08-03 09:47:00,102.083,102.1,102.032,102.075,66666490.0
2006-08-03 09:48:00,102.075,102.09,102.055,102.08,26088369.0
2006-08-03 09:49:00,102.07,102.095,102.07,102.09,45282797.0
2006-08-03 09:50:00,102.09,102.09,102.07,102.08,148825995.0
2006-08-03 09:51:00,102.08,102.1,102.065,102.09,34741603.0
2006-08-03 09:52:00,102.09,102.09,102.014,102.07,8201418.0
2006-08-03 09:53:00,102.06,102.06,102.03,102.03,68300163.0
2006-08-03 09:54:00,102.022,102.051,102.02,102.033,52449537.0
2006-08-03 09:55:00,102.04,102.053,102.04,102.053,160887065.0
2006-08-03 09:56:00,102.05,102.08,102.045,102.045,136804720.0
2006-08-03 09:57:00,102.053,102.077,102.053,102.065,124376297.0
2006-08-03 09:58:00,102.06,102.085,102.05,102.085,110994926.0
2006-08-03 09:59:00,102.082,102.088,102.07,102.07,64415210.0
2006-08-03 10:00:00,102.065,102.075,102.048,102.048,46828341.0
2006-08-03 10:01:00,102.038,102.06,102.038,102.04,149676034.0
2006-08-03 10:02:00,102.038,102.05,102.037,102.037,61379227.0
2006-08-03 10:03:00,102.027,102.055,102.027,102.05,21566097.0
2006-08-03 10:04:00,102.04,102.055,102.04,102.055,25100114.0
2006-08-03 10:05:00,102.06,102.065,102.04,102.042,33106288.0
2006-08-03 10:06:00,102.043,102.063,102.035,102.063,20437368.0
2006-08-03 10:07:00,102.06,102.085,102.06,102.08,143153160.0
2006-08-03 10:08:00,102.075,102.075,102.04,102.065,36192595.0
2006-08-03 10:09:00,102.067,102.067,102.035,102.05,85304528.0
2006-08-03 10:10:00,102.037,102.055,102.035,102.055,207571862.0
2006-08-03 10:11:00,102.05,102.06,102.03,102.045,29203427.0
2006-08-03 10:12:00,102.045,102.06,102.025,102.025,114735957.0
2006-08-03 10:13:00,102.01,102.025,101.99,101.99,77771660.0
2006-08-03 10:14:00,102.01,102.013,101.99,102.005,50801469.0
2006-08-03 10:15:00,102.01,102.025,102.01,102.025,69466467.0
2006-08-03 10:16:00,102.03,102.039,102.003,102.035,74376303.0
2006-08-03 10:17:00,102.035,102.049,102.033,102.043,126843222.0
2006-08-03 10:18:00,102.045,102.051,102.03,102.03,141147396.0
2006-08-03 10:19:00,102.03,102.06,102.03,102.047,133131742.0
2006-08-03 10:20:00,102.05,102.06,102.04,102.04,151696549.0
2006-08-03 10:21:00,102.045,102.06,102.04,102.04,39182974.0
2006-08-03 10:22:00,102.033,102.033,102.017,102.017,125666213.0
2006-08-03 10:23:00,102.018,102.03,102.003,102.03,34162037.0
2006-08-03 10:24:00,102.022,102.042,102.013,102.03,37893681.0
2006-08-03 10:25:00,102.03,102.042,102.025,102.042,103928065.0
2006-08-03 10:26:00,102.05,102.05,102.025,102.025,50126976.0
2006-08-03 10:27:00,102.035,102.035,102.001,102.02,46248849.0
2006-08-03 10:28:00,102.012,102.012,102.0,102.003,163561836.0
2006-08-03 10:29:00,102.005,102.041,102.005,102.027,34088153.0
2006-08-03 10:30:00,102.023,102.06,101.985,102.06,124379972.0
2006-08-03 10:31:00,102.065,102.065,102.04,102.055,75496973.0
2006-08-03 10:32:00,102.053,102.066,102.052,102.052,32483143.0
2006-08-03 10:33:00,102.055,102.07,102.041,102.045,48288765.0
2006-08-03 10:34:00,102.045,102.055,102.02,102.02,106466492.0
2006-08-03 10:35:00,102.02,102.06,102.02,102.06,137465141.0
2006-08-03 10:36:00,102.048,102.05,102.025,102.04,99207886.0
2006-08-03 10:37:00,102.033,102.055,102.01,102.025,104801346.0
2006-08-03 10:38:00,102.025,102.043,102.025,102.027,147400591.0
2006-08-03 10:39:00,102.035,102.035,102.02,102.02,28701713.0
2006-08-03 10:40:00,102.015,102.045,102.015,102.045,32896376.0
2006-08-03 10:41:00,102.033,102.045,102.033,102.035,171226263.0
2006-08-03 10:42:00,102.025,102.087,102.012,102.08,141959727.0
2006-08-03 10:43:00,102.09,102.11,102.067,102.095,50650170.0
2006-08-03 10:44:00,102.095,102.102,102.084,102.098,53594223.0
2006-08-03 10:45:00,102.097,102.105,102.038,102.09,24366228.0
2006-08-03 10:46:00,102.077,102.12,102.075,102.105,122773065.0
2006-08-03 10:47:00,102.11,102.123,102.11,102.112,46131134.0
2006-08-03 10:48:00,102.115,102.125,102.11,102.125,48265927.0
2006-08-03 10:49:00,102.13,102.13,102.095,102.11,193941636.0
2006-08-03 10:50:00,102.11,102.122,102.11,102.12,29817704.0
2006-08-03 10:51:00,102.113,102.113,102.095,102.095,98433823.0
2006-08-03 10:52:00,102.105,102.105,102.094,102.1,33939293.0
2006-08-03 10:53:00,102.087,102.13,102.087,102.13,70891791.0
2006-08-03 10:54:00,102.13,102.135,102.11,102.125,46343420.0
2006-08-03 10:55:00,102.125,102.192,102.125,102.175,100155026.0
2006-08-03 10:56:00,102.183,102.183,102.16,102.16,31921550.0
2006-08-03 10:57:00,102.167,102.19,102.16,102.16,191863340.0
2006-08-03 10:58:00,102.16,102.17,102.13,102.13,71934255.0
2006-08-03 10:59:00,102.135,102.155,102.11,102.11,31406477.0
2006-08-03 11:00:00,102.135,102.153,102.112,102.153,18923514.0
2006-08-03 11:01:00,102.15,102.18,102.15,102.18,131397154.0
2006-08-03 11:02:00,102.177,102.18,102.163,102.18,95607139.0
2006-08-03 11:03:00,102.175,102.175,102.165,102.175,79137899.0
2006-08-03 11:04:00,102.18,102.18,102.135,102.14,76408857.0
2006-08-03 11:05:00,102.15,102.15,102.12,102.12,27429670.0
2006-08-03 11:06:00,102.128,102.16,102.128,102.16,95003338.0
2006-08-03 11:07:00,102.163,102.23,102.163,102.18,80628210.0
2006-08-03 11:08:00,102.195,102.235,102.188,102.188,66985685.0
2006-08-03 11:09:00,102.2,102.215,102.183,102.183,165799524.0
2006-08-03 11:10:00,102.19,102.215,102.18,102.19,86284879.0
2006-08-03 11:11:00,102.2,102.208,102.16,102.195,36312274.0
2006-08-03 11:12:00,102.19,102.235,102.185,102.205,38185136.0
2006-08-03 11:13:00,102.21,102.26,102.21,102.235,142677209.0
2006-08-03 11:14:00,102.24,102.24,102.202,102.235,58672446.0
2006-08-03 11:15:00,102.245,102.265,102.2,102.265,75612862.0
2006-08-03 11:16:00,102.27,102.28,102.25,102.25,42579970.0
2006-08-03 11:17:00,102.245,102.285,102.245,102.272,39606831.0
2006-08-03 11:18:00,102.285,102.295,102.27,102.27,16550083.0
2006-08-03 11:19:00,102.263,102.263,102.245,102.263,34842273.0
2006-08-03 11:20:00,102.27,102.27,102.204,102.265,14006718.0
2006-08-03 11:21:00,102.26,102.29,102.237,102.263,38161667.0
2006-08-03 11:22:00,102.27,102.27,102.245,102.247,3665278.0
2006-08-03 11:23:00,102.255,102.265,102.23,102.238,34540919.0
2006-08-03 11:24:00,102.23,102.265,102.225,102.265,140785454.0
2006-08-03 11:25:00,102.27,102.27,102.24,102.24,57210875.0
2006-08-03 11:26:00,102.27,102.27,102.245,102.263,50864241.0
2006-08-03 11:27:00,102.258,102.28,102.25,102.265,90447129.0
2006-08-03 11:28:00,102.27,102.27,102.26,102.26,16187741.0
2006-08-03 11:29:00,102.25,102.257,102.225,102.255,109875343.0
2006-08-03 11:30:00,102.255,102.285,102.255,102.267,103993851.0
2006-08-03 11:31:00,102.275,102.35,102.27,102.345,34022592.0
2006-08-03 11:32:00,102.33,102.365,102.325,102.325,72290291.0
2006-08-03 11:33:00,102.335,102.335,102.31,102.31,96590125.0
2006-08-03 11:34:00,102.303,102.303,102.285,102.285,129504464.0
2006-08-03 11:35:00,102.29,102.32,102.29,102.302,75127894.0
2006-08-03 11:36:00,102.307,102.325,102.305,102.32,83804734.0
2006-08-03 11:37:00,102.317,102.34,102.317,102.33,20464348.0
2006-08-03 11:38:00,102.335,102.36,102.31,102.36,26685182.0
2006-08-03 11:39:00,102.365,102.375,102.35,102.352,105479406.0
2006-08-03 11:40:00,102.353,102.38,102.353,102.375,15683858.0
2006-08-03 11:41:00,102.365,102.42,102.365,102.405,86070206.0
2006-08-03 11:42:00,102.407,102.423,102.38,102.395,20975334.0
2006-08-03 11:43:00,102.39,102.4,102.345,102.37,71522858.0
2006-08-03 11:44:00,102.365,102.373,102.35,102.37,101835223.0
2006-08-03 11:45:00,102.355,102.393,102.355,102.365,87657384.0
2006-08-03 11:46:00,102.365,102.365,102.33,102.332,8588159.0
2006-08-03 11:47:00,102.337,102.375,102.335,102.335,12877522.0
2006-08-03 11:48:00,102.34,102.363,102.33,102.35,131548660.0
2006-08-03 11:49:00,102.357,102.357,102.325,102.335,40993049.0
2006-08-03 11:50:00,102.34,102.34,102.315,102.34,26581460.0
2006-08-03 11:51:00,102.335,102.335,102.27,102.31,73474631.0
2006-08-03 11:52:00,102.305,102.325,102.295,102.325,57320867.0
2006-08-03 11:53:00,102.335,102.335,102.303,102.32,29846264.0
2006-08-03 11:54:00,102.315,102.328,102.315,102.328,93655998.0
2006-08-03 11:55:00,102.335,102.37,102.32,102.34,55669890.0
2006-08-03 11:56:00,102.333,102.333,102.292,102.31,58853143.0
2006-08-03 11:57:00,102.315,102.32,102.265,102.277,17442997.0
2006-08-03 11:58:00,102.273,102.273,102.24,102.24,23369415.0
2006-08-03 11:59:00,102.27,102.295,102.27,102.285,37377367.0
2006-08-03 12:00:00,102.29,102.293,102.27,102.27,75061056.0
2006-08-03 12:01:00,102.273,102.273,102.257,102.257,46501982.0
2006-08-03 12:02:00,102.263,102.291,102.255,102.255,34279636.0
2006-08-03 12:03:00,102.255,102.295,102.234,102.295,46186009.0
2006-08-03 12:04:00,102.29,102.29,102.285,102.29,59910505.0
2006-08-03 12:05:00,102.29,102.29,102.26,102.26,70399494.0
2006-08-03 12:06:00,102.26,102.27,102.235,102.247,50924627.0
2006-08-03 12:07:00,102.26,102.267,102.241,102.243,173354606.0
2006-08-03 12:08:00,102.24,102.26,102.24,102.24,50614680.0
2006-08-03 12:09:00,102.24,102.256,102.23,102.23,49892581.0
2006-08-03 12:10:00,102.235,102.24,102.22,102.228,68550488.0
2006-08-03 12:11:00,102.235,102.236,102.2,102.2,72019421.0
2006-08-03 12:12:00,102.215,102.235,102.208,102.215,62521216.0
2006-08-03 12:13:00,102.21,102.213,102.16,102.21,54876509.0
2006-08-03 12:14:00,102.2,102.215,102.185,102.185,26540998.0
2006-08-03 12:15:00,102.175,102.2,102.175,102.18,43257213.0
2006-08-03 12:16:00,102.165,102.2,102.165,102.2,38512005.0
2006-08-03 12:17:00,102.195,102.235,102.195,102.22,36493359.0
2006-08-03 12:18:00,102.22,102.23,102.215,102.22,27665053.0
2006-08-03 12:19:00,102.215,102.232,102.2,102.205,50752940.0
2006-08-03 12:20:00,102.215,102.215,102.175,102.2,81384297.0
2006-08-03 12:21:00,102.21,102.215,102.2,102.2,44697401.0
2006-08-03 12:22:00,102.21,102.23,102.2,102.2,216303270.0
2006-08-03 12:23:00,102.215,102.22,102.2,102.22,104521941.0
2006-08-03 12:24:00,102.22,102.22,102.21,102.22,100176199.0
2006-08-03 12:25:00,102.22,102.23,102.188,102.188,24054531.0
2006-08-03 12:26:00,102.195,102.202,102.185,102.185,48443913.0
2006-08-03 12:27:00,102.185,102.198,102.183,102.188,58593443.0
2006-08-03 12:28:00,102.187,102.21,102.187,102.2,58703938.0
2006-08-03 12:29:00,102.195,102.22,102.193,102.205,20367567.0
2006-08-03 12:30:00,102.207,102.219,102.207,102.215,139110204.0
2006-08-03 12:31:00,102.215,102.23,102.205,102.215,45525662.0
2006-08-03 12:32:00,102.225,102.225,102.195,102.215,26309144.0
2006-08-03 12:33:00,102.21,102.22,102.21,102.22,110822769.0
2006-08-03 12:34:00,102.215,102.23,102.208,102.23,77137895.0
2006-08-03 12:35:00,102.225,102.232,102.213,102.215,59852803.0
2006-08-03 12:36:00,102.21,102.25,102.21,102.24,50249567.0
2006-08-03 12:37:00,102.23,102.23,102.22,102.225,35435668.0
2006-08-03 12:38:00,102.23,102.245,102.183,102.21,52841302.0
2006-08-03 12:39:00,102.212,102.216,102.205,102.205,152391222.0
2006-08-03 12:40:00,102.207,102.23,102.207,102.23,22827380.0
2006-08-03 12:41:00,102.23,102.23,102.215,102.22,63644125.0
2006-08-03 12:42:00,102.223,102.225,102.213,102.225,26723691.0
2006-08-03 12:43:00,102.225,102.23,102.22,102.23,42934722.0
2006-08-03 12:44:00,102.23,102.237,102.213,102.225,62363923.0
2006-08-03 12:45:00,102.215,102.231,102.2,102.215,126129430.0
2006-08-03 12:46:00,102.215,102.235,102.205,102.22,20394542.0
2006-08-03 12:47:00,102.225,102.228,102.205,102.205,46375239.0
2006-08-03 12:48:00,102.215,102.235,102.215,102.225,66780431.0
2006-08-03 12:49:00,102.215,102.217,102.21,102.21,23925465.0
2006-08-03 12:50:00,102.203,102.223,102.194,102.208,93971722.0
2006-08-03 12:51:00,102.2,102.24,102.2,102.215,62262982.0
2006-08-03 12:52:00,102.22,102.24,102.22,102.23,62633993.0
2006-08-03 12:53:00,102.228,102.228,102.165,102.165,65536296.0
2006-08-03 12:54:00,102.21,102.23,102.207,102.215,74299022.0
2006-08-03 12:55:00,102.22,102.22,102.2,102.213,45466963.0
2006-08-03 12:56:00,102.215,102.23,102.215,102.22,39395711.0
2006-08-03 12:57:00,102.23,102.24,102.21,102.215,73781727.0
2006-08-03 12:58:00,102.23,102.23,102.21,102.22,126261997.0
2006-08-03 12:59:00,102.23,102.235,102.22,102.23,25995200.0
2006-08-03 13:00:00,102.225,102.23,102.223,102.223,83916021.0
2006-08-03 13:01:00,102.225,102.23,102.225,102.228,101099536.0
2006-08-03 13:02:00,102.23,102.23,102.225,102.225,39470471.0
2006-08-03 13:03:00,102.23,102.23,102.22,102.23,138832183.0
2006-08-03 13:04:00,102.225,102.23,102.223,102.23,35411645.0
2006-08-03 13:05:00,102.225,102.23,102.225,102.225,76890128.0
2006-08-03 13:06:00,102.227,102.23,102.223,102.23,24938849.0
2006-08-03 13:07:00,102.23,102.23,102.217,102.223,24338157.0
2006-08-03 13:08:00,102.23,102.23,102.223,102.225,29656366.0
2006-08-03 13:09:00,102.23,102.235,102.22,102.227,54813346.0
2006-08-03 13:10:00,102.218,102.23,102.217,102.225,34492626.0
2006-08-03 13:11:00,102.23,102.23,102.175,102.22,103626768.0
2006-08-03 13:12:00,102.22,102.245,102.22,102.24,78054869.0
2006-08-03 13:13:00,102.24,102.25,102.215,102.245,122507013.0
2006-08-03 13:14:00,102.243,102.293,102.243,102.28,128164992.0
2006-08-03 13:15:00,102.285,102.33,102.285,102.32,86576757.0
2006-08-03 13:16:00,102.325,102.325,102.22,102.275,135214274.0
2006-08-03 13:17:00,102.28,102.285,102.25,102.27,57828937.0
2006-08-03 13:18:00,102.28,102.28,102.228,102.228,67586214.0
2006-08-03 13:19:00,102.22,102.244,102.205,102.215,67964215.0
2006-08-03 13:20:00,102.21,102.247,102.21,102.245,86342902.0
2006-08-03 13:21:00,102.23,102.25,102.218,102.218,29630450.0
2006-08-03 13:22:00,102.21,102.21,102.17,102.182,36514034.0
2006-08-03 13:23:00,102.18,102.213,102.14,102.14,23683280.0
2006-08-03 13:24:00,102.13,102.16,102.125,102.155,73705617.0
2006-08-03 13:25:00,102.155,102.185,102.135,102.175,38329324.0
2006-08-03 13:26:00,102.163,102.2,102.143,102.165,70239860.0
2006-08-03 13:27:00,102.173,102.202,102.145,102.145,85364709.0
2006-08-03 13:28:00,102.185,102.189,102.16,102.16,127436108.0
2006-08-03 13:29:00,102.155,102.18,102.155,102.18,166178538.0
2006-08-03 13:30:00,102.18,102.185,102.15,102.15,96676825.0
2006-08-03 13:31:00,102.14,102.17,102.14,102.155,62335999.0
2006-08-03 13:32:00,102.158,102.163,102.138,102.14,169758858.0
2006-08-03 13:33:00,102.125,102.132,102.123,102.123,191979736.0
2006-08-03 13:34:00,102.12,102.13,102.09,102.13,117685714.0
2006-08-03 13:35:00,102.13,102.138,102.095,102.095,17105119.0
2006-08-03 13:36:00,102.133,102.155,102.133,102.145,36454081.0
2006-08-03 13:37:00,102.15,102.15,102.135,102.14,86724340.0
2006-08-03 13:38:00,102.13,102.13,102.115,102.115,163059996.0
2006-08-03 13:39:00,102.11,102.155,102.105,102.145,77055275.0
2006-08-03 13:40:00,102.145,102.15,102.105,102.105,40050569.0
2006-08-03 13:41:00,102.095,102.115,102.085,102.085,54823249.0
2006-08-03 13:42:00,102.08,102.11,102.08,102.087,24481826.0
2006-08-03 13:43:00,102.1,102.108,102.1,102.108,31084661.0
2006-08-03 13:44:00,102.11,102.11,102.102,102.11,41714621.0
2006-08-03 13:45:00,102.105,102.11,102.095,102.105,30863885.0
2006-08-03 13:46:00,102.107,102.11,102.095,102.11,53918755.0
2006-08-03 13:47:00,102.105,102.12,102.085,102.095,102675529.0
2006-08-03 13:48:00,102.095,102.095,102.06,102.06,33750765.0
2006-08-03 13:49:00,102.07,102.13,102.045,102.13,42078895.0
2006-08-03 13:50:00,102.125,102.135,102.095,102.095,152609330.0
2006-08-03 13:51:00,102.1,102.14,102.1,102.122,41646809.0
2006-08-03 13:52:00,102.127,102.15,102.113,102.135,39700838.0
2006-08-03 13:53:00,102.137,102.137,102.07,102.07,46535171.0
2006-08-03 13:54:00,102.07,102.125,102.07,102.125,34077574.0
2006-08-03 13:55:00,102.115,102.155,102.115,102.122,78542221.0
2006-08-03 13:56:00,102.125,102.15,102.084,102.13,67780668.0
2006-08-03 13:57:00,102.135,102.138,102.129,102.135,92827429.0
2006-08-03 13:58:00,102.14,102.153,102.14,102.153,56205631.0
2006-08-03 13:59:00,102.155,102.155,102.127,102.145,198887273.0
2006-08-03 14:00:00,102.13,102.133,102.12,102.12,126510862.0
2006-08-03 14:01:00,102.125,102.127,102.085,102.09,52647343.0
2006-08-03 14:02:00,102.1,102.14,102.08,102.113,123024254.0
2006-08-03 14:03:00,102.12,102.12,102.1,102.105,36655586.0
2006-08-03 14:04:00,102.105,102.127,102.105,102.125,18104733.0
2006-08-03 14:05:00,102.13,102.15,102.11,102.13,74558191.0
2006-08-03 14:06:00,102.13,102.145,102.127,102.14,73838720.0
2006-08-03 14:07:00,102.133,102.149,102.133,102.135,61749416.0
2006-08-03 14:08:00,102.145,102.15,102.129,102.15,109624847.0
2006-08-03 14:09:00,102.143,102.143,102.105,102.113,35237893.0
2006-08-03 14:10:00,102.12,102.12,102.08,102.1,64374016.0
2006-08-03 14:11:00,102.09,102.14,102.09,102.14,63181677.0
2006-08-03 14:12:00,102.133,102.14,102.127,102.14,35355971.0
2006-08-03 14:13:00,102.13,102.14,102.127,102.138,86219118.0
2006-08-03 14:14:00,102.127,102.127,102.065,102.065,89385867.0
2006-08-03 14:15:00,102.065,102.085,102.047,102.085,87638062.0
2006-08-03 14:16:00,102.085,102.093,102.022,102.07,105460363.0
2006-08-03 14:17:00,102.065,102.08,102.06,102.065,18614467.0
2006-08-03 14:18:00,102.06,102.1,102.04,102.083,163678821.0
2006-08-03 14:19:00,102.09,102.175,102.075,102.17,38901203.0
2006-08-03 14:20:00,102.157,102.19,102.13,102.13,29327202.0
2006-08-03 14:21:00,102.122,102.173,102.122,102.17,43858856.0
2006-08-03 14:22:00,102.15,102.19,102.13,102.17,45734325.0
2006-08-03 14:23:00,102.178,102.178,102.15,102.15,92029507.0
2006-08-03 14:24:00,102.15,102.186,102.15,102.172,48297422.0
2006-08-03 14:25:00,102.167,102.185,102.16,102.17,67005018.0
2006-08-03 14:26:00,102.19,102.2,102.173,102.2,39209105.0
2006-08-03 14:27:00,102.195,102.22,102.165,102.165,70199589.0
2006-08-03 14:28:00,102.203,102.203,102.175,102.175,61962027.0
2006-08-03 14:29:00,102.18,102.18,102.028,102.035,37376188.0
2006-08-03 14:30:00,102.04,102.04,102.0,102.0,20854472.0
2006-08-03 14:31:00,101.955,102.14,101.955,102.085,36508355.0
2006-08-03 14:32:00,102.105,102.11,102.085,102.095,43815207.0
2006-08-03 14:33:00,102.095,102.12,101.985,101.985,127075887.0
2006-08-03 14:34:00,101.99,102.1,101.945,102.085,32859995.0
2006-08-03 14:35:00,102.077,102.077,101.93,101.93,39398924.0
2006-08-03 14:36:00,101.935,102.09,101.905,102.06,43827880.0
2006-08-03 14:37:00,102.055,102.085,102.035,102.065,121349014.0
2006-08-03 14:38:00,102.025,102.11,102.0,102.003,87305258.0
2006-08-03 14:39:00,102.005,102.105,102.0,102.08,141093141.0
2006-08-03 14:40:00,102.073,102.115,102.065,102.115,86636672.0
2006-08-03 14:41:00,102.103,102.14,102.085,102.085,86803095.0
2006-08-03 14:42:00,102.09,102.095,102.04,102.06,48999938.0
2006-08-03 14:43:00,102.058,102.09,102.04,102.09,82381528.0
2006-08-03 14:44:00,102.095,102.107,102.018,102.042,50913293.0
2006-08-03 14:45:00,102.04,102.085,102.04,102.055,110919010.0
2006-08-03 14:46:00,102.055,102.11,102.055,102.09,80632507.0
2006-08-03 14:47:00,102.095,102.095,101.99,102.023,50218718.0
2006-08-03 14:48:00,102.023,102.047,102.015,102.025,50135018.0
2006-08-03 14:49:00,102.03,102.07,102.03,102.06,108168938.0
2006-08-03 14:50:00,102.065,102.065,102.015,102.02,110800010.0
2006-08-03 14:51:00,102.035,102.05,102.005,102.028,59536014.0
2006-08-03 14:52:00,102.035,102.035,102.005,102.025,116474899.0
2006-08-03 14:53:00,102.025,102.055,102.005,102.005,66868573.0
2006-08-03 14:54:00,102.005,102.043,102.005,102.015,34968570.0
2006-08-03 14:55:00,102.02,102.058,102.02,102.04,213498770.0
2006-08-03 14:56:00,102.045,102.055,102.035,102.035,30197748.0
2006-08-03 14:57:00,102.035,102.055,102.03,102.04,43588322.0
2006-08-03 14:58:00,102.037,102.063,102.02,102.06,307263224.0
2006-08-03 14:59:00,102.052,102.052,101.987,102.025,133161568.0
2006-08-03 15:00:00,102.025,102.035,102.02,102.02,49756435.0
2006-08-03 15:01:00,102.01,102.02,102.007,102.015,78937371.0
2006-08-03 15:02:00,102.01,102.02,101.99,102.02,83934778.0
2006-08-03 15:03:00,102.013,102.013,101.995,101.995,129807626.0
2006-08-03 15:04:00,101.995,102.014,101.975,101.985,78579124.0
2006-08-03 15:05:00,101.985,101.985,101.97,101.975,128849068.0
2006-08-03 15:06:00,101.967,101.987,101.947,101.95,178881447.0
2006-08-03 15:07:00,101.96,102.005,101.926,101.98,17639757.0
2006-08-03 15:08:00,101.98,101.98,101.937,101.965,21479262.0
2006-08-03 15:09:00,101.975,102.01,101.965,101.965,81513994.0
2006-08-03 15:10:00,101.96,102.04,101.96,102.01,114317328.0
2006-08-03 15:11:00,102.01,102.062,102.01,102.062,173364125.0
2006-08-03 15:12:00,102.07,102.087,102.043,102.07,35605202.0
2006-08-03 15:13:00,102.08,102.09,102.03,102.09,75626577.0
2006-08-03 15:14:00,102.085,102.095,102.02,102.09,71358585.0
2006-08-03 15:15:00,102.085,102.085,101.99,102.07,71708607.0
2006-08-03 15:16:00,102.06,102.115,102.06,102.073,64051147.0
2006-08-03 15:17:00,102.075,102.075,102.04,102.043,56849076.0
2006-08-03 15:18:00,102.055,102.08,102.055,102.06,76929986.0
2006-08-03 15:19:00,102.055,102.075,102.02,102.025,142690353.0
2006-08-03 15:20:00,102.02,102.035,102.0,102.03,84150348.0
2006-08-03 15:21:00,102.01,102.05,102.005,102.007,55826015.0
2006-08-03 15:22:00,102.0,102.027,101.984,102.027,47142017.0
2006-08-03 15:23:00,102.03,102.03,102.008,102.025,49328658.0
2006-08-03 15:24:00,102.015,102.03,102.005,102.005,44873548.0
2006-08-03 15:25:00,102.01,102.035,102.01,102.025,71875106.0
2006-08-03 15:26:00,102.023,102.035,102.013,102.03,88931542.0
2006-08-03 15:27:00,102.022,102.022,101.95,101.95,20785667.0
2006-08-03 15:28:00,101.96,102.033,101.932,102.0,163301120.0
2006-08-03 15:29:00,102.015,102.055,101.997,102.05,54250785.0
2006-08-03 15:30:00,102.045,102.045,101.98,102.005,60301271.0
2006-08-03 15:31:00,102.005,102.025,101.97,101.995,57771799.0
2006-08-03 15:32:00,102.0,102.002,101.965,101.98,151497617.0
2006-08-03 15:33:00,101.975,101.997,101.96,101.997,107708370.0
2006-08-03 15:34:00,102.003,102.022,101.97,101.98,45556444.0
2006-08-03 15:35:00,101.97,101.995,101.945,101.975,89476647.0
2006-08-03 15:36:00,101.96,101.962,101.935,101.96,85009674.0
2006-08-03 15:37:00,101.96,101.96,101.92,101.92,39025839.0
2006-08-03 15:38:00,101.91,101.95,101.91,101.95,149245148.0
2006-08-03 15:39:00,101.945,101.96,101.93,101.933,124153905.0
2006-08-03 15:40:00,101.935,101.943,101.927,101.927,33237077.0
2006-08-03 15:41:00,101.885,101.94,101.885,101.925,118657452.0
2006-08-03 15:42:00,101.92,101.92,101.898,101.905,65506001.0
2006-08-03 15:43:00,101.905,101.912,101.882,101.882,52375823.0
2006-08-03 15:44:00,101.885,101.885,101.86,101.87,114913294.0
2006-08-03 15:45:00,101.87,101.915,101.87,101.915,46247653.0
2006-08-03 15:46:00,101.923,101.96,101.923,101.96,11765094.0
2006-08-03 15:47:00,101.945,101.985,101.945,101.96,40151397.0
2006-08-03 15:48:00,101.96,101.985,101.95,101.985,66447379.0
2006-08-03 15:49:00,101.99,102.01,101.95,101.97,31457298.0
2006-08-03 15:50:00,101.973,101.995,101.955,101.982,80401925.0
2006-08-03 15:51:00,101.995,102.003,101.97,101.98,112255886.0
2006-08-03 15:52:00,101.98,102.01,101.98,102.01,130970804.0
2006-08-03 15:53:00,101.997,102.035,101.997,102.005,167018973.0
2006-08-03 15:54:00,102.003,102.003,101.96,101.975,56897599.0
2006-08-03 15:55:00,101.97,101.974,101.96,101.96,41706351.0
2006-08-03 15:56:00,101.97,101.98,101.955,101.963,183003841.0
2006-08-03 15:57:00,101.965,101.987,101.943,101.943,117888672.0
2006-08-03 15:58:00,101.95,101.95,101.93,101.95,103316173.0
2006-08-03 15:59:00,101.94,101.948,101.923,101.923,93906722.0
2006-08-03 16:00:00,101.925,101.93,101.917,101.925,55658760.0
2006-08-03 16:01:00,101.925,101.93,101.91,101.93,25008042.0
2006-08-03 16:02:00,101.925,101.935,101.925,101.93,20518757.0
2006-08-03 16:03:00,101.923,101.985,101.83,101.985,122799563.0
2006-08-03 16:04:00,101.995,102.01,101.98,102.01,58637872.0
2006-08-03 16:05:00,102.005,102.041,101.993,102.002,86490839.0
2006-08-03 16:06:00,102.0,102.025,101.98,102.02,41825654.0
2006-08-03 16:07:00,102.02,102.03,101.975,101.975,47248378.0
2006-08-03 16:08:00,101.98,101.99,101.98,101.99,27013835.0
2006-08-03 16:09:00,102.0,102.013,101.958,102.0,27295687.0
2006-08-03 16:10:00,102.0,102.0,101.967,101.99,95385419.0
2006-08-03 16:11:00,101.945,102.0,101.945,101.983,43330504.0
2006-08-03 16:12:00,101.983,101.983,101.931,101.98,43387968.0
2006-08-03 16:13:00,101.98,102.019,101.98,102.015,61953709.0
2006-08-03 16:14:00,102.01,102.03,102.005,102.012,28503845.0
2006-08-03 16:15:00,102.02,102.032,102.003,102.015,64747567.0
2006-08-03 16:16:00,102.015,102.015,101.95,101.97,50787868.0
2006-08-03 16:17:00,101.97,101.99,101.948,101.99,87341765.0
2006-08-03 16:18:00,101.982,102.0,101.979,101.985,39035586.0
2006-08-03 16:19:00,101.99,102.003,101.98,101.98,38328227.0
2006-08-03 16:20:00,101.98,101.983,101.96,101.96,108070722.0
2006-08-03 16:21:00,101.955,102.025,101.955,102.025,32925009.0
2006-08-03 16:22:00,102.013,102.013,101.975,101.975,17205547.0
2006-08-03 16:23:00,101.975,101.985,101.925,101.945,43794030.0
2006-08-03 16:24:00,101.95,101.95,101.871,101.925,62560153.0
2006-08-03 16:25:00,101.93,101.945,101.93,101.945,28757968.0
2006-08-03 16:26:00,101.95,101.953,101.91,101.92,79067300.0
2006-08-03 16:27:00,101.92,101.96,101.92,101.96,23598704.0
2006-08-03 16:28:00,101.96,101.975,101.95,101.955,20495272.0
2006-08-03 16:29:00,101.955,101.987,101.955,101.987,17336099.0
2006-08-03 16:30:00,101.965,101.99,101.965,101.97,20074051.0
2006-08-03 16:31:00,101.965,101.99,101.92,101.94,306062650.0
2006-08-03 16:32:00,101.945,102.0,101.928,101.98,47108576.0
2006-08-03 16:33:00,101.99,101.99,101.97,101.99,51771068.0
2006-08-03 16:34:00,101.945,101.996,101.945,101.99,136429073.0
2006-08-03 16:35:00,101.99,101.997,101.98,101.99,33007199.0
2006-08-03 16:36:00,101.983,101.985,101.95,101.95,94515496.0
2006-08-03 16:37:00,101.95,101.96,101.93,101.93,142867161.0
2006-08-03 16:38:00,101.93,101.93,101.885,101.9,27230111.0
2006-08-03 16:39:00,101.91,101.925,101.91,101.915,84866537.0
2006-08-03 16:40:00,101.913,101.943,101.905,101.915,133355734.0
2006-08-03 16:41:00,101.935,101.935,101.915,101.923,65833449.0
2006-08-03 16:42:00,101.935,101.935,101.92,101.935,58570692.0
2006-08-03 16:43:00,101.932,101.95,101.925,101.935,175469685.0
2006-08-03 16:44:00,101.933,101.94,101.93,101.935,20804837.0
2006-08-03 16:45:00,101.94,101.945,101.885,101.93,39017335.0
2006-08-03 16:46:00,101.935,101.94,101.93,101.935,115682258.0
2006-08-03 16:47:00,101.93,101.94,101.93,101.94,46768234.0
2006-08-03 16:48:00,101.933,101.94,101.93,101.93,64943192.0
2006-08-03 16:49:00,101.94,101.94,101.928,101.935,32439432.0
2006-08-03 16:50:00,101.935,101.94,101.927,101.935,125923378.0
2006-08-03 16:51:00,101.935,101.945,101.93,101.935,135467865.0
2006-08-03 16:52:00,101.925,101.94,101.925,101.93,183332024.0
2006-08-03 16:53:00,101.933,101.94,101.927,101.935,124907443.0
2006-08-03 16:54:00,101.93,101.945,101.93,101.945,216185629.0
2006-08-03 16:55:00,101.935,101.935,101.93,101.935,65561854.0
2006-08-03 16:56:00,101.94,101.94,101.928,101.938,109780867.0
2006-08-03 16:57:00,101.945,101.945,101.93,101.945,9760620.0
2006-08-03 16:58:00,101.94,101.945,101.932,101.932,81244918.0
2006-08-03 16:59:00,101.945,101.945,101.925,101.94,119299912.0
2006-08-03 17:00:00,101.935,101.945,101.93,101.932,104932425.0
2006-08-03 17:01:00,101.94,101.94,101.895,101.93,27865285.0
2006-08-03 17:02:00,101.937,101.937,101.932,101.932,44722047.0
2006-08-03 17:03:00,101.935,101.945,101.932,101.945,10672850.0
2006-08-03 17:04:00,101.94,101.945,101.925,101.93,79202727.0
2006-08-03 17:05:00,101.94,101.945,101.925,101.94,54469315.0
2006-08-03 17:06:00,101.94,101.94,101.925,101.93,190744013.0
2006-08-03 17:07:00,101.935,101.94,101.927,101.933,131055999.0
2006-08-03 17:08:00,101.927,101.945,101.91,101.93,67662129.0
2006-08-03 17:09:00,101.94,101.94,101.928,101.94,124998139.0
2006-08-03 17:10:00,101.932,101.94,101.93,101.93,117031319.0
2006-08-03 17:11:00,101.93,101.945,101.925,101.93,63730299.0
2006-08-03 17:12:00,101.935,101.945,101.925,101.945,120627960.0
2006-08-03 17:13:00,101.945,101.945,101.91,101.94,150159999.0
2006-08-03 17:14:00,101.94,101.945,101.93,101.93,100190144.0
2006-08-03 17:15:00,101.935,101.945,101.93,101.935,17243291.0
2006-08-03 17:16:00,101.94,101.94,101.93,101.932,40710863.0
2006-08-03 17:17:00,101.933,101.94,101.933,101.937,22007173.0
2006-08-03 17:18:00,101.935,101.94,101.933,101.94,47310077.0
2006-08-03 17:19:00,101.94,101.94,101.885,101.932,34349195.0
2006-08-03 17:20:00,101.927,101.945,101.927,101.928,48305230.0
2006-08-03 17:21:00,101.928,101.94,101.928,101.933,106558848.0
2006-08-03 17:22:00,101.94,101.945,101.93,101.94,40430692.0
2006-08-03 17:23:00,101.93,101.94,101.89,101.94,111735643.0
2006-08-03 17:24:00,101.93,101.945,101.93,101.93,82886522.0
2006-08-03 17:25:00,101.94,101.945,101.935,101.94,32994120.0
2006-08-03 17:26:00,101.94,101.94,101.93,101.933,124908232.0
2006-08-03 17:27:00,101.933,101.94,101.895,101.895,50026184.0
2006-08-03 17:28:00,101.935,101.945,101.925,101.94,91091775.0
2006-08-03 17:29:00,101.94,101.945,101.925,101.932,53222073.0
2006-08-03 17:30:00,101.94,101.94,101.933,101.935,18566299.0
2006-08-03 17:31:00,101.935,101.94,101.933,101.935,57145553.0
2006-08-03 17:32:00,101.94,101.94,101.928,101.94,148729037.0
2006-08-03 17:33:00,101.937,101.945,101.93,101.945,40571627.0
2006-08-03 17:34:00,101.94,101.94,101.925,101.932,89744826.0
2006-08-03 17:35:00,101.94,101.945,101.93,101.935,39826157.0
2006-08-03 17:36:00,101.94,101.94,101.93,101.93,30159627.0
2006-08-03 17:37:00,101.94,101.94,101.935,101.935,50310376.0
2006-08-03 17:38:00,101.945,101.945,101.895,101.895,20796012.0
2006-08-03 17:39:00,101.93,101.945,101.928,101.94,136916972.0
2006-08-03 17:40:00,101.945,101.945,101.927,101.94,12690533.0
2006-08-03 17:41:00,101.945,101.945,101.93,101.933,29228307.0
2006-08-03 17:42:00,101.935,101.94,101.93,101.93,95310917.0
2006-08-03 17:43:00,101.94,101.94,101.93,101.94,39387988.0
2006-08-03 17:44:00,101.935,101.945,101.93,101.945,52369549.0
2006-08-03 17:45:00,101.933,101.945,101.932,101.935,44136847.0
2006-08-03 17:46:00,101.945,101.945,101.932,101.945,42553743.0
2006-08-03 17:47:00,101.93,101.94,101.93,101.94,88519255.0
2006-08-03 17:48:00,101.935,101.945,101.932,101.94,78392427.0
2006-08-03 17:49:00,101.945,101.945,101.935,101.935,39555263.0
2006-08-03 17:50:00,101.932,101.945,101.932,101.945,67034509.0
2006-08-03 17:51:00,101.94,101.94,101.93,101.935,113987430.0
2006-08-03 17:52:00,101.933,101.94,101.933,101.94,141388564.0
2006-08-03 17:53:00,101.93,101.94,101.928,101.94,62342537.0
2006-08-03 17:54:00,101.94,101.94,101.927,101.927,133757017.0
2006-08-03 17:55:00,101.93,101.94,101.925,101.94,90580589.0
2006-08-03 17:56:00,101.94,101.945,101.93,101.932,38693107.0
2006-08-03 17:57:00,101.945,101.945,101.93,101.93,42923455.0
2006-08-03 17:58:00,101.93,101.94,101.93,101.935,131920649.0
2006-08-03 17:59:00,101.935,101.94,101.925,101.937,18863547.0
2006-08-03 18:00:00,101.94,101.945,101.925,101.94,57755262.0
2006-08-03 18:01:00,101.93,101.94,101.885,101.932,39891091.0
2006-08-03 18:02:00,101.935,101.937,101.927,101.935,88490146.0
2006-08-03 18:03:00,101.945,101.945,101.928,101.935,13852684.0
2006-08-03 18:04:00,101.927,101.945,101.927,101.933,36933131.0
2006-08-03 18:05:00,101.945,101.945,101.927,101.927,48672999.0
2006-08-03 18:06:00,101.94,101.94,101.935,101.935,41694725.0
2006-08-03 18:07:00,101.935,101.94,101.928,101.94,70718393.0
2006-08-03 18:08:00,101.93,101.945,101.93,101.935,83968462.0
2006-08-03 18:09:00,101.945,101.945,101.93,101.94,108586088.0
2006-08-03 18:10:00,101.935,101.94,101.93,101.94,69626971.0
2006-08-03 18:11:00,101.935,101.94,101.93,101.935,72857753.0
2006-08-03 18:12:00,101.94,101.94,101.93,101.94,94214895.0
2006-08-03 18:13:00,101.94,101.945,101.93,101.945,62366088.0
2006-08-03 18:14:00,101.933,101.94,101.93,101.937,96886398.0
2006-08-03 18:15:00,101.94,101.94,101.895,101.93,43515264.0
2006-08-03 18:16:00,101.927,101.94,101.927,101.935,86216537.0
2006-08-03 18:17:00,101.935,101.94,101.928,101.928,83818184.0
2006-08-03 18:18:00,101.93,101.945,101.93,101.935,103988096.0
2006-08-03 18:19:00,101.94,101.94,101.925,101.93,34716657.0
2006-08-03 18:20:00,101.945,101.945,101.933,101.94,75214055.0
2006-08-03 18:21:00,101.945,101.945,101.93,101.93,66636739.0
2006-08-03 18:22:00,101.935,101.945,101.93,101.945,55957338.0
2006-08-03 18:23:00,101.945,101.945,101.93,101.94,13439115.0
2006-08-03 18:24:00,101.94,101.94,101.927,101.94,126395659.0
2006-08-03 18:25:00,101.94,101.945,101.93,101.945,39386699.0
2006-08-03 18:26:00,101.93,101.94,101.93,101.93,26997936.0
2006-08-03 18:27:00,101.94,101.94,101.933,101.933,47639658.0
2006-08-03 18:28:00,101.94,101.94,101.927,101.937,103512347.0
2006-08-03 18:29:00,101.94,101.94,101.93,101.933,126700790.0
2006-08-03 18:30:00,101.94,101.94,101.932,101.932,31076628.0
2006-08-03 18:31:00,101.927,101.945,101.927,101.94,111787618.0
2006-08-03 18:32:00,101.935,101.945,101.935,101.945,69122902.0
2006-08-03 18:33:00,101.94,101.94,101.93,101.93,70869353.0
2006-08-03 18:34:00,101.94,101.945,101.93,101.945,33454890.0
2006-08-03 18:35:00,101.93,101.94,101.93,101.935,28183071.0
2006-08-03 18:36:00,101.93,101.94,101.93,101.94,59550025.0
2006-08-03 18:37:00,101.928,101.94,101.928,101.935,38051939.0
2006-08-03 18:38:00,101.94,101.945,101.932,101.935,97411637.0
2006-08-03 18:39:00,101.935,101.94,101.925,101.935,42853550.0
2006-08-03 18:40:00,101.93,101.94,101.93,101.94,14298774.0
2006-08-03 18:41:00,101.94,101.945,101.933,101.933,54541703.0
2006-08-03 18:42:00,101.945,101.945,101.93,101.94,72149143.0
2006-08-03 18:43:00,101.935,101.94,101.925,101.94,97167990.0
2006-08-03 18:44:00,101.935,101.94,101.93,101.94,52193861.0
2006-08-03 18:45:00,101.94,101.945,101.93,101.933,75592408.0
2006-08-03 18:46:00,101.93,101.935,101.885,101.885,85200450.0
2006-08-03 18:47:00,101.935,101.94,101.93,101.94,107520408.0
2006-08-03 18:48:00,101.93,101.94,101.93,101.94,38259563.0
2006-08-03 18:49:00,101.93,101.94,101.93,101.94,134141082.0
2006-08-03 18:50:00,101.94,101.94,101.928,101.935,64581898.0
2006-08-03 18:51:00,101.93,101.938,101.89,101.938,39773793.0
2006-08-03 18:52:00,101.945,101.945,101.93,101.93,115057065.0
2006-08-03 18:53:00,101.938,101.94,101.93,101.93,48403036.0
2006-08-03 18:54:00,101.937,101.94,101.928,101.935,46774416.0
2006-08-03 18:55:00,101.94,101.945,101.935,101.94,69537950.0
2006-08-03 18:56:00,101.93,101.94,101.93,101.94,76544980.0
2006-08-03 18:57:00,101.94,101.94,101.925,101.935,28469270.0
2006-08-03 18:58:00,101.94,101.94,101.927,101.927,23564117.0
2006-08-03 18:59:00,101.93,101.94,101.93,101.94,7865044.0
2006-08-03 19:00:00,101.933,101.935,101.93,101.933,23459682.0
2006-08-03 19:01:00,101.935,101.94,101.928,101.933,63253440.0
2006-08-03 19:02:00,101.93,101.945,101.93,101.94,57275494.0
2006-08-03 19:03:00,101.94,101.94,101.925,101.935,126944160.0
2006-08-03 19:04:00,101.935,101.94,101.927,101.93,67839901.0
2006-08-03 19:05:00,101.935,101.945,101.93,101.935,117151249.0
2006-08-03 19:06:00,101.935,101.937,101.927,101.933,116279554.0
2006-08-03 19:07:00,101.935,101.94,101.932,101.94,31328944.0
2006-08-03 19:08:00,101.927,101.94,101.927,101.935,87364044.0
2006-08-03 19:09:00,101.94,101.945,101.93,101.935,40360811.0
2006-08-03 19:10:00,101.935,101.94,101.927,101.927,51282746.0
2006-08-03 19:11:00,101.94,101.945,101.91,101.945,38739933.0
2006-08-03 19:12:00,101.94,101.945,101.935,101.945,26852847.0
2006-08-03 19:13:00,101.935,101.94,101.928,101.93,135884526.0
2006-08-03 19:14:00,101.935,101.94,101.925,101.94,47951268.0
2006-08-03 19:15:00,101.933,101.94,101.932,101.94,45577024.0
2006-08-03 19:16:00,101.935,101.94,101.91,101.91,151999401.0
2006-08-03 19:17:00,101.933,101.945,101.927,101.935,86981092.0
2006-08-03 19:18:00,101.935,101.945,101.933,101.945,107489393.0
2006-08-03 19:19:00,101.933,101.94,101.932,101.94,46504313.0
2006-08-03 19:20:00,101.94,101.945,101.927,101.935,140619966.0
2006-08-03 19:21:00,101.94,101.94,101.933,101.94,66594214.0
2006-08-03 19:22:00,101.935,101.945,101.925,101.945,88880876.0
2006-08-03 19:23:00,101.94,101.945,101.932,101.935,47192336.0
2006-08-03 19:24:00,101.93,101.93,101.93,101.93,22613682.0
2006-08-03 19:25:00,101.94,101.94,101.94,101.94,712737.0
2006-08-03 19:26:00,101.93,101.93,101.93,101.93,15503256.0
2006-08-03 19:27:00,101.94,101.94,101.94,101.94,629831.0
2006-08-03 19:28:00,101.93,101.935,101.93,101.935,53452377.0
2006-08-03 19:29:00,101.94,101.94,101.933,101.933,9951712.0
2006-08-03 19:30:00,101.94,101.94,101.925,101.925,3286798.0
2006-08-03 19:31:00,101.93,101.93,101.93,101.93,32213867.0
2006-08-03 19:32:00,101.935,101.935,101.935,101.935,67726364.0
2006-08-03 19:33:00,101.928,101.935,101.928,101.935,22047206.0
2006-08-03 19:34:00,101.935,101.935,101.935,101.935,636320.0
2006-08-03 19:35:00,101.935,101.935,101.935,101.935,5020106.0
2006-08-03 19:36:00,101.935,101.935,101.935,101.935,5597144.0
2006-08-03 19:37:00,101.94,101.94,101.94,101.94,4677483.0
2006-08-03 19:38:00,101.935,101.935,101.93,101.93,18728387.0
2006-08-03 19:39:00,101.94,101.94,101.94,101.94,2646395.0
2006-08-03 19:40:00,101.937,101.937,101.937,101.937,2259167.0
2006-08-03 19:41:00,101.94,101.94,101.94,101.94,2688697.0
2006-08-03 19:42:00,101.932,101.932,101.932,101.932,32923882.0
2006-08-03 19:43:00,101.935,101.935,101.935,101.935,1213281.0
2006-08-03 19:44:00,101.938,101.938,101.938,101.938,75827026.0
2006-08-03 19:45:00,101.93,101.93,101.93,101.93,11417281.0
2006-08-03 19:46:00,101.933,101.933,101.933,101.933,5282483.0
2006-08-03 19:47:00,101.94,101.94,101.94,101.94,2658840.0
2006-08-03 19:48:00,101.935,101.935,101.93,101.93,16794909.0
2006-08-03 19:49:00,101.935,101.935,101.935,101.935,1509274.0
2006-08-03 19:50:00,101.935,101.935,101.935,101.935,58739258.0
2006-08-03 19:51:00,101.94,101.94,101.94,101.94,2107751.0
2006-08-03 19:52:00,101.925,101.94,101.925,101.94,7135950.0
2006-08-03 19:53:00,101.935,101.935,101.935,101.935,34034174.0
2006-08-03 19:54:00,101.937,101.937,101.937,101.937,1401798.0
2006-08-03 19:55:00,101.935,101.935,101.935,101.935,6377759.0
2006-08-03 19:56:00,101.933,101.933,101.933,101.933,6284593.0
2006-08-03 19:57:00,101.945,101.945,101.945,101.945,283967.0
2006-08-03 19:58:00,101.935,101.935,101.935,101.935,30663537.0
2006-08-03 19:59:00,101.935,101.935,101.935,101.935,3360258.0
2006-08-03 20:00:00,101.94,101.94,101.94,101.94,535797.0
2006-08-03 20:01:00,101.935,101.935,101.93,101.93,3008811.0
2006-08-03 20:02:00,101.94,101.94,101.94,101.94,3829784.0
2006-08-03 20:03:00,101.935,101.935,101.935,101.935,23306498.0
2006-08-03 20:04:00,101.945,101.945,101.94,101.94,5115566.0
2006-08-03 20:05:00,101.94,101.94,101.935,101.935,3391314.0
2006-08-03 20:06:00,101.93,101.93,101.93,101.93,70172966.0
2006-08-03 20:07:00,101.937,101.937,101.937,101.937,811400.0
2006-08-03 20:08:00,101.927,101.927,101.927,101.927,47686848.0
2006-08-03 20:09:00,101.935,101.935,101.935,101.935,4900315.0
2006-08-03 20:10:00,101.935,101.935,101.935,101.935,25084364.0
2006-08-03 20:11:00,101.935,101.935,101.935,101.935,5321107.0
2006-08-03 20:12:00,101.93,101.94,101.93,101.94,6375562.0
2006-08-03 20:13:00,101.935,101.935,101.935,101.935,58138756.0
2006-08-03 20:14:00,101.93,101.938,101.93,101.938,21741314.0
2006-08-03 20:15:00,101.935,101.935,101.935,101.935,6163454.0
2006-08-03 20:16:00,101.94,101.94,101.935,101.935,4655232.0
2006-08-03 20:17:00,101.94,101.94,101.94,101.94,709734.0
2006-08-03 20:18:00,101.94,101.94,101.935,101.935,2023687.0
2006-08-03 20:19:00,101.94,101.94,101.94,101.94,1073187.0
2006-08-03 20:20:00,101.93,101.93,101.93,101.93,54200493.0
2006-08-03 20:21:00,101.938,101.938,101.938,101.938,14656107.0
2006-08-03 20:22:00,101.935,101.935,101.935,101.935,575409.0
2006-08-03 20:23:00,101.935,101.935,101.935,101.935,5909905.0
2006-08-03 20:24:00,101.932,101.932,101.932,101.932,2098568.0
2006-08-03 20:25:00,101.94,101.94,101.94,101.94,3257124.0
2006-08-03 20:26:00,101.933,101.933,101.933,101.933,1567221.0
2006-08-03 20:27:00,101.943,101.943,101.938,101.938,8008377.0
2006-08-03 20:28:00,101.932,101.932,101.932,101.932,1916785.0
2006-08-03 20:29:00,101.94,101.94,101.94,101.94,742158.0
2006-08-03 20:30:00,101.94,101.94,101.94,101.94,1458420.0
2006-08-03 20:31:00,101.945,101.945,101.945,101.945,1484155.0
2006-08-03 20:32:00,101.94,101.94,101.933,101.933,3585506.0
2006-08-03 20:33:00,101.925,101.925,101.925,101.925,5605482.0
2006-08-03 20:34:00,101.935,101.935,101.93,101.93,43923340.0
2006-08-03 20:35:00,101.935,101.935,101.935,101.935,43933960.0
2006-08-03 20:36:00,101.927,101.927,101.927,101.927,25097811.0
2006-08-03 20:37:00,101.94,101.94,101.935,101.935,9138615.0
2006-08-03 20:38:00,101.927,101.927,101.927,101.927,2931815.0
2006-08-03 20:39:00,101.93,101.93,101.93,101.93,10438583.0
2006-08-03 20:40:00,101.938,101.94,101.938,101.94,7609786.0
2006-08-03 20:41:00,101.94,101.94,101.94,101.94,2704030.0
2006-08-03 20:42:00,101.94,101.94,101.94,101.94,1781485.0
2006-08-03 20:43:00,101.933,101.94,101.933,101.94,10483888.0
2006-08-03 20:44:00,101.94,101.94,101.935,101.935,19854804.0
2006-08-03 20:45:00,101.935,101.935,101.935,101.935,8163662.0
2006-08-03 20:46:00,101.93,101.935,101.93,101.935,11328793.0
2006-08-03 20:47:00,101.935,101.94,101.935,101.94,4235493.0
2006-08-03 20:48:00,101.935,101.935,101.935,101.935,10277261.0
2006-08-03 20:49:00,101.932,101.932,101.932,101.932,6989588.0
2006-08-03 20:50:00,101.933,101.935,101.933,101.935,122862381.0
2006-08-03 20:51:00,101.933,101.94,101.933,101.94,18712999.0
2006-08-03 20:52:00,101.935,101.94,101.935,101.94,4390399.0
2006-08-03 20:53:00,101.94,101.94,101.937,101.937,4050688.0
2006-08-03 20:54:00,101.93,101.945,101.93,101.945,4843783.0
2006-08-03 20:55:00,101.935,101.935,101.935,101.935,7176920.0
2006-08-03 20:56:00,101.93,101.94,101.93,101.94,31970938.0
2006-08-03 20:57:00,101.94,101.94,101.94,101.94,658341.0
2006-08-03 20:58:00,101.94,101.94,101.94,101.94,3318362.0
2006-08-03 20:59:00,101.935,101.935,101.935,101.935,35772427.0
2006-08-03 21:00:00,101.935,101.935,101.935,101.935,73154358.0
2006-08-03 21:01:00,101.928,101.928,101.928,101.928,13395353.0
2006-08-03 21:02:00,101.93,101.93,101.93,101.93,728661.0
2006-08-03 21:03:00,101.935,101.94,101.935,101.94,24928332.0
2006-08-03 21:04:00,101.93,101.93,101.93,101.93,2357855.0
2006-08-03 21:05:00,101.933,101.933,101.93,101.93,33623165.0
2006-08-03 21:06:00,101.943,101.943,101.943,101.943,635955.0
2006-08-03 21:07:00,101.93,101.93,101.93,101.93,1123087.0
2006-08-03 21:08:00,101.94,101.94,101.94,101.94,674092.0
2006-08-03 21:09:00,101.93,101.94,101.93,101.94,5753076.0
2006-08-03 21:10:00,101.927,101.927,101.927,101.927,15542890.0
2006-08-03 21:11:00,101.93,101.93,101.925,101.925,7783315.0
2006-08-03 21:12:00,101.928,101.928,101.928,101.928,7537336.0
2006-08-03 21:13:00,101.945,101.945,101.945,101.945,284256.0
2006-08-03 21:14:00,101.94,101.94,101.94,101.94,886385.0
2006-08-03 21:15:00,101.94,101.94,101.933,101.933,52792701.0
2006-08-03 21:16:00,101.935,101.935,101.935,101.935,36652485.0
2006-08-03 21:17:00,101.94,101.94,101.94,101.94,2482358.0
2006-08-03 21:18:00,101.94,101.94,101.94,101.94,7472065.0
2006-08-03 21:19:00,101.94,101.945,101.94,101.945,1645820.0
2006-08-03 21:20:00,101.935,101.935,101.935,101.935,5209640.0
2006-08-03 21:21:00,101.945,101.945,101.94,101.94,5860076.0
2006-08-03 21:22:00,101.94,101.94,101.94,101.94,1906707.0
2006-08-03 21:23:00,101.94,101.94,101.94,101.94,453474.0
2006-08-03 21:24:00,101.93,101.93,101.93,101.93,34575378.0
2006-08-03 21:25:00,101.933,101.933,101.933,101.933,13376820.0
2006-08-03 21:26:00,101.935,101.935,101.933,101.933,7721226.0
2006-08-03 21:27:00,101.935,101.935,101.935,101.935,23463537.0
2006-08-03 21:28:00,101.94,101.94,101.94,101.94,1631938.0
2006-08-03 21:29:00,101.93,101.93,101.93,101.93,9058623.0
2006-08-03 21:30:00,101.932,101.935,101.932,101.935,15989553.0
2006-08-03 21:31:00,101.935,101.935,101.935,101.935,2190631.0
2006-08-03 21:32:00,101.93,101.93,101.93,101.93,17940470.0
2006-08-03 21:33:00,101.945,101.945,101.937,101.937,5536407.0
2006-08-03 21:34:00,101.932,101.932,101.932,101.932,25238388.0
2006-08-03 21:35:00,101.94,101.94,101.935,101.935,12963536.0
2006-08-03 21:36:00,101.93,101.93,101.93,101.93,785888.0
2006-08-03 21:37:00,101.933,101.933,101.933,101.933,8941979.0
2006-08-03 21:38:00,101.94,101.94,101.935,101.935,12187657.0
2006-08-03 21:39:00,101.94,101.94,101.935,101.935,4230657.0
2006-08-03 21:40:00,101.935,101.935,101.935,101.935,889509.0
2006-08-03 21:41:00,101.93,101.93,101.93,101.93,7408792.0
2006-08-03 21:42:00,101.93,101.93,101.93,101.93,74949661.0
2006-08-03 21:43:00,101.935,101.935,101.935,101.935,13985111.0
2006-08-03 21:44:00,101.94,101.94,101.94,101.94,3697898.0
2006-08-03 21:45:00,101.932,101.932,101.93,101.93,29181575.0
2006-08-03 21:46:00,101.94,101.94,101.94,101.94,2431199.0
2006-08-03 21:47:00,101.935,101.94,101.935,101.94,28967119.0
2006-08-03 21:48:00,101.932,101.932,101.93,101.93,37190813.0
2006-08-03 21:49:00,101.94,101.94,101.94,101.94,673907.0
2006-08-03 21:50:00,101.933,101.935,101.933,101.935,18493334.0
2006-08-03 21:51:00,101.935,101.935,101.935,101.935,8549098.0
2006-08-03 21:52:00,101.927,101.933,101.927,101.933,17040499.0
2006-08-03 21:53:00,101.94,101.94,101.94,101.94,6182349.0
2006-08-03 21:54:00,101.933,101.935,101.933,101.935,23250084.0
2006-08-03 21:55:00,101.94,101.94,101.94,101.94,958584.0
2006-08-03 21:56:00,101.928,101.93,101.928,101.93,6522014.0
2006-08-03 21:57:00,101.94,101.94,101.94,101.94,33172852.0
2006-08-03 21:58:00,101.935,101.935,101.935,101.935,21849014.0
2006-08-03 21:59:00,101.935,101.94,101.935,101.94,9471483.0
2006-08-03 22:00:00,101.927,101.945,101.927,101.945,15716906.0
2006-08-03 22:01:00,101.94,101.94,101.94,101.94,2809031.0
2006-08-03 22:02:00,101.927,101.927,101.927,101.927,20403072.0
2006-08-03 22:03:00,101.93,101.93,101.93,101.93,57549522.0
2006-08-03 22:04:00,101.945,101.945,101.945,101.945,835505.0
2006-08-03 22:05:00,101.935,101.935,101.935,101.935,4213302.0
2006-08-03 22:06:00,101.94,101.94,101.94,101.94,49204352.0
2006-08-03 22:07:00,101.935,101.935,101.935,101.935,4986696.0
2006-08-03 22:08:00,101.935,101.935,101.93,101.93,33081975.0
2006-08-03 22:09:00,101.935,101.935,101.933,101.933,13846968.0
2006-08-03 22:10:00,101.945,101.945,101.935,101.935,4385633.0
2006-08-03 22:11:00,101.937,101.937,101.93,101.93,35458233.0
2006-08-03 22:12:00,101.933,101.933,101.93,101.93,21738515.0
2006-08-03 22:13:00,101.935,101.935,101.935,101.935,1481848.0
2006-08-03 22:14:00,101.93,101.93,101.93,101.93,11249053.0
2006-08-03 22:15:00,101.935,101.935,101.935,101.935,6241554.0
2006-08-03 22:16:00,101.93,101.93,101.93,101.93,13320093.0
2006-08-03 22:17:00,101.945,101.945,101.945,101.945,2456242.0
2006-08-03 22:18:00,101.935,101.94,101.935,101.94,8729054.0
2006-08-03 22:19:00,101.94,101.94,101.94,101.94,1700273.0
2006-08-03 22:20:00,101.94,101.94,101.94,101.94,3688042.0
2006-08-03 22:21:00,101.935,101.935,101.935,101.935,7341092.0
2006-08-03 22:22:00,101.935,101.935,101.928,101.928,82495923.0
2006-08-03 22:23:00,101.935,101.935,101.935,101.935,43734506.0
2006-08-03 22:24:00,101.937,101.94,101.937,101.94,4006540.0
2006-08-03 22:25:00,101.93,101.93,101.93,101.93,6462346.0
2006-08-03 22:26:00,101.933,101.933,101.933,101.933,2970538.0
2006-08-03 22:27:00,101.935,101.94,101.935,101.94,35106598.0
2006-08-03 22:28:00,101.935,101.94,101.935,101.94,8219283.0
2006-08-03 22:29:00,101.94,101.94,101.94,101.94,5092153.0
2006-08-03 22:30:00,101.93,101.932,101.93,101.932,14728708.0
2006-08-03 22:31:00,101.945,101.945,101.945,101.945,811293.0
2006-08-03 22:32:00,101.935,101.935,101.935,101.935,1643925.0
2006-08-03 22:33:00,101.935,101.945,101.935,101.945,3660374.0
2006-08-03 22:34:00,101.933,101.933,101.933,101.933,4996490.0
2006-08-03 22:35:00,101.927,101.935,101.927,101.935,25368820.0
2006-08-03 22:36:00,101.94,101.94,101.94,101.94,2727623.0
2006-08-03 22:37:00,101.94,101.94,101.94,101.94,14163763.0
2006-08-03 22:38:00,101.93,101.93,101.93,101.93,16087046.0
2006-08-03 22:39:00,101.935,101.94,101.935,101.94,78219813.0
2006-08-03 22:40:00,101.94,101.94,101.927,101.927,13780205.0
2006-08-03 22:41:00,101.935,101.935,101.935,101.935,20771154.0
2006-08-03 22:42:00,101.935,101.935,101.935,101.935,7806416.0
2006-08-03 22:43:00,101.93,101.93,101.93,101.93,8854193.0
2006-08-03 22:44:00,101.935,101.935,101.935,101.935,4405980.0
2006-08-03 22:45:00,101.94,101.94,101.927,101.927,50244391.0
2006-08-03 22:46:00,101.93,101.93,101.93,101.93,8103989.0
2006-08-03 22:47:00,101.93,101.935,101.93,101.935,65843101.0
2006-08-03 22:48:00,101.94,101.94,101.94,101.94,591243.0
2006-08-03 22:49:00,101.925,101.925,101.925,101.925,6234117.0
2006-08-03 22:50:00,101.935,101.935,101.935,101.935,98063157.0
2006-08-03 22:51:00,101.94,101.94,101.94,101.94,1803265.0
2006-08-03 22:52:00,101.94,101.94,101.94,101.94,1376263.0
2006-08-03 22:53:00,101.94,101.94,101.94,101.94,11961173.0
2006-08-03 22:54:00,101.935,101.94,101.935,101.94,1820803.0
2006-08-03 22:55:00,101.925,101.925,101.925,101.925,1174030.0
2006-08-03 22:56:00,101.94,101.94,101.935,101.935,9715204.0
2006-08-03 22:57:00,101.94,101.94,101.94,101.94,6505734.0
2006-08-03 22:58:00,101.94,101.94,101.93,101.93,36822899.0
2006-08-03 22:59:00,101.935,101.94,101.935,101.94,6351368.0
2006-08-03 23:00:00,101.933,101.94,101.885,101.94,120192049.0
2006-08-04 05:36:00,101.935,102.433,101.935,102.43,51711962.0
2006-08-04 05:37:00,102.435,102.435,102.415,102.425,93706773.0
2006-08-04 05:38:00,102.43,102.43,102.423,102.43,64485535.0
2006-08-04 05:39:00,102.425,102.435,102.417,102.43,151367026.0
2006-08-04 05:40:00,102.43,102.43,102.422,102.423,47385688.0
2006-08-04 05:41:00,102.435,102.435,102.423,102.425,109126287.0
2006-08-04 05:42:00,102.425,102.435,102.417,102.423,83724223.0
2006-08-04 05:43:00,102.4,102.43,102.4,102.425,165109066.0
2006-08-04 05:44:00,102.43,102.43,102.422,102.423,41921474.0
2006-08-04 05:45:00,102.43,102.43,102.415,102.425,49695582.0
2006-08-04 05:46:00,102.42,102.43,102.418,102.425,136636025.0
2006-08-04 05:47:00,102.435,102.435,102.425,102.43,25857338.0
2006-08-04 05:48:00,102.435,102.435,102.4,102.43,37920845.0
2006-08-04 05:49:00,102.417,102.43,102.417,102.425,56022225.0
2006-08-04 05:50:00,102.425,102.435,102.42,102.43,38571108.0
2006-08-04 05:51:00,102.425,102.43,102.417,102.417,85945933.0
2006-08-04 05:52:00,102.43,102.43,102.422,102.425,28496402.0
2006-08-04 05:53:00,102.423,102.427,102.417,102.425,108146908.0
2006-08-04 05:54:00,102.425,102.435,102.42,102.425,121375098.0
2006-08-04 05:55:00,102.42,102.43,102.417,102.425,62878766.0
2006-08-04 05:56:00,102.425,102.43,102.415,102.43,127402801.0
2006-08-04 05:57:00,102.43,102.435,102.42,102.42,55114986.0
2006-08-04 05:58:00,102.423,102.43,102.418,102.425,58137356.0
2006-08-04 05:59:00,102.423,102.425,102.42,102.423,22073467.0
2006-08-04 06:00:00,102.43,102.43,102.42,102.42,7266298.0
2006-08-04 06:01:00,102.417,102.43,102.417,102.43,25502291.0
2006-08-04 06:02:00,102.425,102.43,102.415,102.43,31022414.0
2006-08-04 06:03:00,102.43,102.43,102.42,102.42,81604454.0
2006-08-04 06:04:00,102.43,102.435,102.425,102.43,63522377.0
2006-08-04 06:05:00,102.425,102.43,102.418,102.427,44064449.0
2006-08-04 06:06:00,102.42,102.43,102.42,102.428,45940619.0
2006-08-04 06:07:00,102.42,102.435,102.42,102.435,110727616.0
2006-08-04 06:08:00,102.428,102.428,102.38,102.42,42956899.0
2006-08-04 06:09:00,102.425,102.43,102.418,102.43,71527187.0
2006-08-04 06:10:00,102.43,102.43,102.42,102.42,127510537.0
2006-08-04 06:11:00,102.43,102.43,102.42,102.42,38057857.0
2006-08-04 06:12:00,102.43,102.43,102.42,102.425,107188119.0
2006-08-04 06:13:00,102.375,102.425,102.375,102.42,85098329.0
2006-08-04 06:14:00,102.423,102.435,102.42,102.43,78939441.0
2006-08-04 06:15:00,102.43,102.43,102.42,102.425,49151389.0
2006-08-04 06:16:00,102.43,102.43,102.415,102.425,90862154.0
2006-08-04 06:17:00,102.43,102.435,102.42,102.435,73456668.0
2006-08-04 06:18:00,102.423,102.435,102.423,102.43,53061292.0
2006-08-04 06:19:00,102.43,102.43,102.42,102.42,14825065.0
2006-08-04 06:20:00,102.425,102.43,102.415,102.425,47404370.0
2006-08-04 06:21:00,102.425,102.435,102.422,102.43,90750552.0
2006-08-04 06:22:00,102.425,102.43,102.418,102.418,37463757.0
2006-08-04 06:23:00,102.43,102.43,102.42,102.42,59903454.0
2006-08-04 06:24:00,102.425,102.43,102.42,102.42,27190614.0
2006-08-04 06:25:00,102.435,102.435,102.42,102.43,30449521.0
2006-08-04 06:26:00,102.42,102.43,102.42,102.43,68137060.0
2006-08-04 06:27:00,102.435,102.435,102.425,102.425,73231170.0
2006-08-04 06:28:00,102.43,102.435,102.417,102.417,106444123.0
2006-08-04 06:29:00,102.422,102.43,102.422,102.43,29406347.0
2006-08-04 06:30:00,102.423,102.43,102.42,102.43,125050128.0
2006-08-04 06:31:00,102.427,102.43,102.417,102.43,105024703.0
2006-08-04 06:32:00,102.423,102.43,102.423,102.43,48077160.0
2006-08-04 06:33:00,102.42,102.43,102.42,102.42,29342394.0
2006-08-04 06:34:00,102.435,102.435,102.42,102.43,36961993.0
2006-08-04 06:35:00,102.43,102.43,102.417,102.43,138713414.0
2006-08-04 06:36:00,102.43,102.435,102.42,102.435,14165822.0
2006-08-04 06:37:00,102.435,102.435,102.42,102.425,58307115.0
2006-08-04 06:38:00,102.42,102.435,102.42,102.435,63391114.0
2006-08-04 06:39:00,102.43,102.435,102.423,102.435,77047793.0
2006-08-04 06:40:00,102.42,102.43,102.415,102.43,33028882.0
2006-08-04 06:41:00,102.425,102.435,102.42,102.42,112068213.0
2006-08-04 06:42:00,102.418,102.43,102.418,102.425,91785132.0
2006-08-04 06:43:00,102.425,102.43,102.417,102.417,81598086.0
2006-08-04 06:44:00,102.42,102.43,102.385,102.43,42666206.0
2006-08-04 06:45:00,102.427,102.43,102.42,102.423,97569379.0
2006-08-04 06:46:00,102.435,102.435,102.42,102.43,66816034.0
2006-08-04 06:47:00,102.43,102.43,102.42,102.43,102641785.0
2006-08-04 06:48:00,102.425,102.43,102.42,102.425,66719554.0
2006-08-04 06:49:00,102.43,102.43,102.42,102.425,69197945.0
2006-08-04 06:50:00,102.43,102.435,102.42,102.435,99748382.0
2006-08-04 06:51:00,102.425,102.435,102.42,102.42,85290460.0
2006-08-04 06:52:00,102.43,102.43,102.418,102.425,75392743.0
2006-08-04 06:53:00,102.425,102.43,102.425,102.43,39242095.0
2006-08-04 06:54:00,102.417,102.435,102.417,102.435,50711603.0
2006-08-04 06:55:00,102.423,102.435,102.417,102.417,36578319.0
2006-08-04 06:56:00,102.425,102.435,102.418,102.435,14057930.0
2006-08-04 06:57:00,102.425,102.427,102.417,102.425,86063168.0
2006-08-04 06:58:00,102.422,102.43,102.375,102.42,37962587.0
2006-08-04 06:59:00,102.43,102.435,102.415,102.43,52894277.0
2006-08-04 07:00:00,102.427,102.43,102.415,102.425,18360469.0
2006-08-04 07:01:00,102.425,102.43,102.42,102.42,126688419.0
2006-08-04 07:02:00,102.42,102.435,102.42,102.435,42932042.0
2006-08-04 07:03:00,102.422,102.435,102.42,102.43,39673031.0
2006-08-04 07:04:00,102.43,102.43,102.415,102.42,93924294.0
2006-08-04 07:05:00,102.417,102.43,102.417,102.43,139272199.0
2006-08-04 07:06:00,102.43,102.43,102.418,102.42,64798396.0
2006-08-04 07:07:00,102.43,102.43,102.423,102.423,137591051.0
2006-08-04 07:08:00,102.425,102.43,102.42,102.43,105495076.0
2006-08-04 07:09:00,102.435,102.435,102.422,102.422,66847336.0
2006-08-04 07:10:00,102.425,102.435,102.425,102.435,37931781.0
2006-08-04 07:11:00,102.43,102.435,102.422,102.425,84003890.0
2006-08-04 07:12:00,102.43,102.43,102.42,102.42,85525849.0
2006-08-04 07:13:00,102.435,102.435,102.422,102.435,39018655.0
2006-08-04 07:14:00,102.425,102.435,102.422,102.423,41883513.0
2006-08-04 07:15:00,102.435,102.435,102.42,102.425,49554834.0
2006-08-04 07:16:00,102.43,102.43,102.42,102.43,42864278.0
2006-08-04 07:17:00,102.42,102.43,102.42,102.425,98563511.0
2006-08-04 07:18:00,102.423,102.435,102.42,102.435,27247419.0
2006-08-04 07:19:00,102.43,102.435,102.417,102.435,14005665.0
2006-08-04 07:20:00,102.43,102.435,102.418,102.42,137177610.0
2006-08-04 07:21:00,102.385,102.435,102.385,102.435,22594537.0
2006-08-04 07:22:00,102.43,102.43,102.425,102.43,46270925.0
2006-08-04 07:23:00,102.42,102.43,102.42,102.43,29221614.0
2006-08-04 07:24:00,102.425,102.435,102.42,102.43,36231949.0
2006-08-04 07:25:00,102.422,102.43,102.415,102.43,91009864.0
2006-08-04 07:26:00,102.435,102.435,102.42,102.427,41135177.0
2006-08-04 07:27:00,102.43,102.43,102.418,102.43,140336888.0
2006-08-04 07:28:00,102.425,102.43,102.423,102.425,52455989.0
2006-08-04 07:29:00,102.425,102.43,102.423,102.43,18872026.0
2006-08-04 07:30:00,102.422,102.435,102.415,102.43,55101021.0
2006-08-04 07:31:00,102.43,102.435,102.415,102.425,86721033.0
2006-08-04 07:32:00,102.385,102.43,102.385,102.423,54329043.0
2006-08-04 07:33:00,102.423,102.43,102.42,102.425,136065611.0
2006-08-04 07:34:00,102.43,102.435,102.425,102.43,33860960.0
2006-08-04 07:35:00,102.42,102.435,102.42,102.42,79913732.0
2006-08-04 07:36:00,102.43,102.43,102.38,102.42,111036118.0
2006-08-04 07:37:00,102.43,102.435,102.42,102.43,43623967.0
2006-08-04 07:38:00,102.423,102.43,102.418,102.418,109190336.0
2006-08-04 07:39:00,102.418,102.435,102.417,102.417,49115639.0
2006-08-04 07:40:00,102.422,102.43,102.375,102.43,31597088.0
2006-08-04 07:41:00,102.43,102.43,102.423,102.425,46583376.0
2006-08-04 07:42:00,102.427,102.43,102.423,102.423,22117762.0
2006-08-04 07:43:00,102.422,102.43,102.42,102.43,42248719.0
2006-08-04 07:44:00,102.425,102.435,102.42,102.425,18455839.0
2006-08-04 07:45:00,102.42,102.435,102.42,102.43,107338912.0
2006-08-04 07:46:00,102.43,102.435,102.4,102.435,137458809.0
2006-08-04 07:47:00,102.435,102.435,102.415,102.425,111868646.0
2006-08-04 07:48:00,102.42,102.435,102.415,102.42,62560420.0
2006-08-04 07:49:00,102.42,102.43,102.42,102.422,111405345.0
2006-08-04 07:50:00,102.43,102.43,102.418,102.43,138012739.0
2006-08-04 07:51:00,102.42,102.435,102.4,102.417,69155895.0
2006-08-04 07:52:00,102.423,102.43,102.417,102.425,128587124.0
2006-08-04 07:53:00,102.42,102.43,102.415,102.43,205587425.0
2006-08-04 07:54:00,102.43,102.435,102.415,102.43,59250857.0
2006-08-04 07:55:00,102.42,102.435,102.415,102.43,80951277.0
2006-08-04 07:56:00,102.435,102.435,102.422,102.425,11655401.0
2006-08-04 07:57:00,102.422,102.427,102.422,102.427,44187381.0
2006-08-04 07:58:00,102.42,102.43,102.385,102.43,30661626.0
2006-08-04 07:59:00,102.422,102.435,102.42,102.425,110898778.0
2006-08-04 08:00:00,102.43,102.435,102.415,102.435,110770576.0
2006-08-04 08:01:00,102.422,102.435,102.422,102.43,76870961.0
2006-08-04 08:02:00,102.435,102.435,102.42,102.435,10033532.0
2006-08-04 08:03:00,102.428,102.43,102.418,102.43,104334599.0
2006-08-04 08:04:00,102.425,102.425,102.42,102.425,68737529.0
2006-08-04 08:05:00,102.435,102.435,102.42,102.42,228284721.0
2006-08-04 08:06:00,102.425,102.43,102.417,102.423,114029072.0
2006-08-04 08:07:00,102.42,102.43,102.415,102.415,176111457.0
2006-08-04 08:08:00,102.425,102.435,102.42,102.425,147874535.0
2006-08-04 08:09:00,102.425,102.43,102.417,102.425,139883779.0
2006-08-04 08:10:00,102.425,102.43,102.418,102.43,33466864.0
2006-08-04 08:11:00,102.42,102.43,102.42,102.423,64813564.0
2006-08-04 08:12:00,102.43,102.43,102.42,102.42,45300498.0
2006-08-04 08:13:00,102.425,102.43,102.42,102.425,120615429.0
2006-08-04 08:14:00,102.42,102.435,102.375,102.43,37774554.0
2006-08-04 08:15:00,102.425,102.43,102.42,102.423,22552667.0
2006-08-04 08:16:00,102.425,102.43,102.42,102.42,186352688.0
2006-08-04 08:17:00,102.425,102.435,102.417,102.435,60226934.0
2006-08-04 08:18:00,102.423,102.435,102.42,102.435,62525832.0
2006-08-04 08:19:00,102.415,102.423,102.415,102.423,93236471.0
2006-08-04 08:20:00,102.425,102.43,102.42,102.43,81344327.0
2006-08-04 08:21:00,102.42,102.435,102.42,102.43,30032106.0
2006-08-04 08:22:00,102.43,102.43,102.42,102.43,137438340.0
2006-08-04 08:23:00,102.42,102.43,102.42,102.423,90031910.0
2006-08-04 08:24:00,102.43,102.43,102.417,102.43,31832578.0
2006-08-04 08:25:00,102.42,102.43,102.385,102.385,141626783.0
2006-08-04 08:26:00,102.43,102.43,102.42,102.43,51147073.0
2006-08-04 08:27:00,102.42,102.43,102.38,102.425,50513164.0
2006-08-04 08:28:00,102.42,102.425,102.4,102.42,144690329.0
2006-08-04 08:29:00,102.43,102.435,102.415,102.415,19274173.0
2006-08-04 08:30:00,102.427,102.43,102.423,102.425,17467102.0
2006-08-04 08:31:00,102.425,102.43,102.425,102.43,21651459.0
2006-08-04 08:32:00,102.43,102.435,102.42,102.43,21804217.0
2006-08-04 08:33:00,102.42,102.435,102.42,102.43,77547372.0
2006-08-04 08:34:00,102.425,102.43,102.422,102.43,27933917.0
2006-08-04 08:35:00,102.425,102.435,102.375,102.43,59102648.0
2006-08-04 08:36:00,102.425,102.43,102.385,102.425,45486114.0
2006-08-04 08:37:00,102.425,102.435,102.423,102.423,16578868.0
2006-08-04 08:38:00,102.435,102.435,102.4,102.425,33297945.0
2006-08-04 08:39:00,102.43,102.43,102.417,102.43,115152606.0
2006-08-04 08:40:00,102.43,102.43,102.418,102.42,41998933.0
2006-08-04 08:41:00,102.415,102.43,102.415,102.422,36846880.0
2006-08-04 08:42:00,102.43,102.43,102.418,102.43,94710219.0
2006-08-04 08:43:00,102.43,102.43,102.41,102.425,47904046.0
2006-08-04 08:44:00,102.425,102.43,102.42,102.423,22925566.0
2006-08-04 08:45:00,102.422,102.435,102.42,102.42,31433442.0
2006-08-04 08:46:00,102.425,102.43,102.415,102.42,63718714.0
2006-08-04 08:47:00,102.42,102.43,102.375,102.423,39728932.0
2006-08-04 08:48:00,102.423,102.43,102.385,102.385,40326202.0
2006-08-04 08:49:00,102.43,102.43,102.42,102.42,87937140.0
2006-08-04 08:50:00,102.43,102.435,102.418,102.43,29893427.0
2006-08-04 08:51:00,102.42,102.43,102.42,102.43,27422430.0
2006-08-04 08:52:00,102.425,102.43,102.422,102.43,48188048.0
2006-08-04 08:53:00,102.43,102.43,102.42,102.42,42722834.0
2006-08-04 08:54:00,102.422,102.435,102.417,102.425,85617539.0
2006-08-04 08:55:00,102.43,102.435,102.422,102.435,55391906.0
2006-08-04 08:56:00,102.425,102.435,102.42,102.423,135885321.0
2006-08-04 08:57:00,102.43,102.435,102.425,102.425,19404914.0
2006-08-04 08:58:00,102.43,102.43,102.41,102.425,26302107.0
2006-08-04 08:59:00,102.425,102.43,102.417,102.425,61781284.0
2006-08-04 09:00:00,102.423,102.43,102.42,102.42,86145053.0
2006-08-04 09:01:00,102.43,102.43,102.42,102.43,95778412.0
2006-08-04 09:02:00,102.423,102.435,102.423,102.425,122864687.0
2006-08-04 09:03:00,102.423,102.43,102.415,102.43,192271319.0
2006-08-04 09:04:00,102.42,102.435,102.42,102.42,42609675.0
2006-08-04 09:05:00,102.425,102.435,102.42,102.423,52065883.0
2006-08-04 09:06:00,102.425,102.427,102.42,102.427,152556604.0
2006-08-04 09:07:00,102.43,102.43,102.422,102.43,144082296.0
2006-08-04 09:08:00,102.43,102.435,102.42,102.435,108156748.0
2006-08-04 09:09:00,102.422,102.43,102.385,102.423,87081041.0
2006-08-04 09:10:00,102.42,102.43,102.415,102.43,30684261.0
2006-08-04 09:11:00,102.425,102.435,102.42,102.43,67651577.0
2006-08-04 09:12:00,102.43,102.43,102.415,102.415,39655701.0
2006-08-04 09:13:00,102.43,102.433,102.42,102.433,12668348.0
2006-08-04 09:14:00,102.425,102.43,102.423,102.43,42192913.0
2006-08-04 09:15:00,102.43,102.435,102.425,102.425,105010778.0
2006-08-04 09:16:00,102.422,102.43,102.42,102.425,54416439.0
2006-08-04 09:17:00,102.425,102.43,102.42,102.42,69472906.0
2006-08-04 09:18:00,102.425,102.43,102.385,102.385,114115652.0
2006-08-04 09:19:00,102.427,102.43,102.417,102.425,30715348.0
2006-08-04 09:20:00,102.42,102.43,102.42,102.425,86070393.0
2006-08-04 09:21:00,102.43,102.43,102.42,102.42,143698384.0
2006-08-04 09:22:00,102.43,102.43,102.42,102.43,36442094.0
2006-08-04 09:23:00,102.43,102.43,102.42,102.42,88894358.0
2006-08-04 09:24:00,102.425,102.43,102.418,102.43,91846282.0
2006-08-04 09:25:00,102.43,102.43,102.42,102.423,45979456.0
2006-08-04 09:26:00,102.417,102.43,102.4,102.425,114134127.0
2006-08-04 09:27:00,102.42,102.435,102.42,102.43,155685562.0
2006-08-04 09:28:00,102.425,102.435,102.425,102.425,58479398.0
2006-08-04 09:29:00,102.425,102.43,102.42,102.425,62611643.0
2006-08-04 09:30:00,102.43,102.435,102.423,102.435,60051789.0
2006-08-04 09:31:00,102.42,102.43,102.42,102.43,174411111.0
2006-08-04 09:32:00,102.422,102.43,102.42,102.427,19226406.0
2006-08-04 09:33:00,102.43,102.43,102.417,102.423,93092790.0
2006-08-04 09:34:00,102.425,102.435,102.42,102.43,67431377.0
2006-08-04 09:35:00,102.425,102.43,102.425,102.425,45962869.0
2006-08-04 09:36:00,102.435,102.435,102.42,102.43,48724472.0
2006-08-04 09:37:00,102.427,102.43,102.4,102.42,44794771.0
2006-08-04 09:38:00,102.427,102.43,102.42,102.43,56555583.0
2006-08-04 09:39:00,102.43,102.43,102.42,102.42,89693397.0
2006-08-04 09:40:00,102.425,102.435,102.423,102.425,145069493.0
2006-08-04 09:41:00,102.43,102.435,102.42,102.435,71403367.0
2006-08-04 09:42:00,102.423,102.43,102.423,102.425,53379412.0
2006-08-04 09:43:00,102.423,102.435,102.415,102.42,65957312.0
2006-08-04 09:44:00,102.43,102.43,102.38,102.425,65763579.0
2006-08-04 09:45:00,102.43,102.43,102.38,102.425,68383886.0
2006-08-04 09:46:00,102.43,102.43,102.385,102.43,78975124.0
2006-08-04 09:47:00,102.42,102.43,102.42,102.43,32800740.0
2006-08-04 09:48:00,102.422,102.435,102.42,102.42,159547323.0
2006-08-04 09:49:00,102.42,102.43,102.42,102.42,109164753.0
2006-08-04 09:50:00,102.425,102.435,102.418,102.435,82304114.0
2006-08-04 09:51:00,102.425,102.43,102.417,102.43,23629552.0
2006-08-04 09:52:00,102.43,102.435,102.423,102.43,18134838.0
2006-08-04 09:53:00,102.42,102.43,102.415,102.417,176359511.0
2006-08-04 09:54:00,102.425,102.43,102.42,102.425,123076768.0
2006-08-04 09:55:00,102.425,102.43,102.418,102.425,78141532.0
2006-08-04 09:56:00,102.425,102.43,102.418,102.423,143386311.0
2006-08-04 09:57:00,102.43,102.43,102.417,102.42,80121013.0
2006-08-04 09:58:00,102.425,102.43,102.417,102.42,81597447.0
2006-08-04 09:59:00,102.43,102.43,102.42,102.425,48647280.0
2006-08-04 10:00:00,102.425,102.43,102.375,102.422,122944852.0
2006-08-04 10:01:00,102.43,102.435,102.42,102.427,285136625.0
2006-08-04 10:02:00,102.43,102.435,102.42,102.425,48227841.0
2006-08-04 10:03:00,102.43,102.43,102.425,102.425,31710329.0
2006-08-04 10:04:00,102.42,102.435,102.415,102.43,214291653.0
2006-08-04 10:05:00,102.425,102.43,102.423,102.425,32297562.0
2006-08-04 10:06:00,102.425,102.43,102.425,102.425,62946974.0
2006-08-04 10:07:00,102.425,102.425,102.42,102.425,106340638.0
2006-08-04 10:08:00,102.418,102.435,102.418,102.435,61068844.0
2006-08-04 10:09:00,102.42,102.435,102.418,102.435,120605213.0
2006-08-04 10:10:00,102.43,102.43,102.42,102.43,105685327.0
2006-08-04 10:11:00,102.425,102.43,102.415,102.423,45618761.0
2006-08-04 10:12:00,102.423,102.435,102.417,102.435,52778476.0
2006-08-04 10:13:00,102.43,102.435,102.42,102.425,78064196.0
2006-08-04 10:14:00,102.425,102.43,102.42,102.42,111655941.0
2006-08-04 10:15:00,102.422,102.43,102.417,102.425,55485277.0
2006-08-04 10:16:00,102.42,102.43,102.42,102.428,82695772.0
2006-08-04 10:17:00,102.43,102.43,102.417,102.43,52283331.0
2006-08-04 10:18:00,102.425,102.43,102.42,102.423,86020308.0
2006-08-04 10:19:00,102.435,102.435,102.4,102.423,91359984.0
2006-08-04 10:20:00,102.43,102.43,102.415,102.425,138137013.0
2006-08-04 10:21:00,102.423,102.43,102.385,102.385,93056126.0
2006-08-04 10:22:00,102.425,102.43,102.418,102.418,90052288.0
2006-08-04 10:23:00,102.43,102.43,102.425,102.425,40053158.0
2006-08-04 10:24:00,102.43,102.435,102.417,102.417,42287135.0
2006-08-04 10:25:00,102.425,102.43,102.423,102.423,22645109.0
2006-08-04 10:26:00,102.425,102.43,102.425,102.425,136508633.0
2006-08-04 10:27:00,102.425,102.435,102.425,102.435,45721808.0
2006-08-04 10:28:00,102.415,102.43,102.385,102.385,35586661.0
2006-08-04 10:29:00,102.43,102.43,102.42,102.43,21356347.0
2006-08-04 10:30:00,102.425,102.43,102.423,102.43,34787964.0
2006-08-04 10:31:00,102.425,102.43,102.42,102.423,64671778.0
2006-08-04 10:32:00,102.385,102.43,102.385,102.425,66495775.0
2006-08-04 10:33:00,102.43,102.43,102.42,102.43,40847073.0
2006-08-04 10:34:00,102.42,102.425,102.417,102.417,67321430.0
2006-08-04 10:35:00,102.422,102.43,102.42,102.42,44723974.0
2006-08-04 10:36:00,102.42,102.43,102.415,102.428,84655973.0
2006-08-04 10:37:00,102.42,102.43,102.41,102.41,48809311.0
2006-08-04 10:38:00,102.43,102.43,102.42,102.422,45796029.0
2006-08-04 10:39:00,102.43,102.43,102.417,102.417,28645440.0
2006-08-04 10:40:00,102.43,102.43,102.417,102.43,36342678.0
2006-08-04 10:41:00,102.423,102.435,102.42,102.42,173701397.0
2006-08-04 10:42:00,102.425,102.435,102.425,102.425,19702018.0
2006-08-04 10:43:00,102.43,102.43,102.385,102.425,82741527.0
2006-08-04 10:44:00,102.425,102.43,102.42,102.425,91242126.0
2006-08-04 10:45:00,102.435,102.435,102.417,102.417,81735432.0
2006-08-04 10:46:00,102.428,102.43,102.417,102.42,85382372.0
2006-08-04 10:47:00,102.43,102.43,102.417,102.423,36668712.0
2006-08-04 10:48:00,102.43,102.435,102.42,102.42,61586585.0
2006-08-04 10:49:00,102.43,102.43,102.42,102.43,70315691.0
2006-08-04 10:50:00,102.423,102.435,102.423,102.423,35059092.0
2006-08-04 10:51:00,102.43,102.435,102.42,102.435,114156879.0
2006-08-04 10:52:00,102.425,102.435,102.423,102.423,62366847.0
2006-08-04 10:53:00,102.43,102.43,102.415,102.43,73544540.0
2006-08-04 10:54:00,102.43,102.435,102.418,102.43,77342519.0
2006-08-04 10:55:00,102.425,102.43,102.423,102.425,19897498.0
2006-08-04 10:56:00,102.425,102.435,102.42,102.43,38254626.0
2006-08-04 10:57:00,102.423,102.43,102.42,102.427,27845178.0
2006-08-04 10:58:00,102.42,102.43,102.42,102.425,54036067.0
2006-08-04 10:59:00,102.42,102.435,102.418,102.42,123292914.0
2006-08-04 11:00:00,102.435,102.435,102.42,102.425,199166109.0
2006-08-04 11:01:00,102.423,102.43,102.418,102.43,61798385.0
2006-08-04 11:02:00,102.425,102.43,102.42,102.425,99610933.0
2006-08-04 11:03:00,102.42,102.43,102.375,102.425,70915116.0
2006-08-04 11:04:00,102.422,102.427,102.42,102.425,75340260.0
2006-08-04 11:05:00,102.435,102.435,102.417,102.42,32754299.0
2006-08-04 11:06:00,102.42,102.435,102.42,102.427,49248779.0
2006-08-04 11:07:00,102.425,102.435,102.42,102.427,42961624.0
2006-08-04 11:08:00,102.422,102.43,102.417,102.43,43134966.0
2006-08-04 11:09:00,102.425,102.43,102.415,102.425,142585568.0
2006-08-04 11:10:00,102.43,102.43,102.415,102.43,39798444.0
2006-08-04 11:11:00,102.42,102.43,102.42,102.425,36388966.0
2006-08-04 11:12:00,102.425,102.43,102.42,102.425,103181113.0
2006-08-04 11:13:00,102.43,102.43,102.415,102.427,52908208.0
2006-08-04 11:14:00,102.425,102.43,102.415,102.425,31150468.0
2006-08-04 11:15:00,102.43,102.43,102.422,102.43,46257063.0
2006-08-04 11:16:00,102.428,102.435,102.425,102.43,30246826.0
2006-08-04 11:17:00,102.417,102.43,102.417,102.42,26935666.0
2006-08-04 11:18:00,102.425,102.43,102.415,102.415,59383938.0
2006-08-04 11:19:00,102.425,102.43,102.417,102.425,43604320.0
2006-08-04 11:20:00,102.425,102.435,102.42,102.42,71632684.0
2006-08-04 11:21:00,102.425,102.435,102.42,102.42,174004896.0
2006-08-04 11:22:00,102.43,102.43,102.42,102.43,86413254.0
2006-08-04 11:23:00,102.425,102.435,102.415,102.423,38930032.0
2006-08-04 11:24:00,102.385,102.43,102.385,102.43,18117909.0
2006-08-04 11:25:00,102.43,102.43,102.385,102.42,124984835.0
2006-08-04 11:26:00,102.423,102.428,102.415,102.415,198039755.0
2006-08-04 11:27:00,102.43,102.435,102.417,102.428,154565107.0
2006-08-04 11:28:00,102.425,102.43,102.417,102.42,62211575.0
2006-08-04 11:29:00,102.43,102.43,102.42,102.43,95909550.0
2006-08-04 11:30:00,102.43,102.43,102.417,102.425,180119807.0
2006-08-04 11:31:00,102.43,102.435,102.418,102.425,128684344.0
2006-08-04 11:32:00,102.385,102.43,102.385,102.423,79564457.0
2006-08-04 11:33:00,102.425,102.43,102.415,102.423,33092479.0
2006-08-04 11:34:00,102.435,102.435,102.425,102.435,40827999.0
2006-08-04 11:35:00,102.435,102.435,102.42,102.42,20951475.0
2006-08-04 11:36:00,102.43,102.43,102.42,102.42,24228420.0
2006-08-04 11:37:00,102.422,102.43,102.422,102.43,37944542.0
2006-08-04 11:38:00,102.428,102.43,102.415,102.42,27932171.0
2006-08-04 11:39:00,102.435,102.435,102.42,102.42,80807581.0
2006-08-04 11:40:00,102.425,102.435,102.42,102.42,73761900.0
2006-08-04 11:41:00,102.418,102.43,102.418,102.43,61914818.0
2006-08-04 11:42:00,102.42,102.43,102.42,102.43,58137063.0
2006-08-04 11:43:00,102.425,102.435,102.42,102.435,137231578.0
2006-08-04 11:44:00,102.43,102.43,102.42,102.425,83981721.0
2006-08-04 11:45:00,102.42,102.43,102.42,102.423,134373028.0
2006-08-04 11:46:00,102.425,102.435,102.42,102.43,104644786.0
2006-08-04 11:47:00,102.43,102.435,102.42,102.42,82834415.0
2006-08-04 11:48:00,102.42,102.43,102.375,102.43,101405976.0
2006-08-04 11:49:00,102.425,102.43,102.417,102.418,34509881.0
2006-08-04 11:50:00,102.427,102.435,102.42,102.43,50167805.0
2006-08-04 11:51:00,102.425,102.43,102.423,102.43,31306202.0
2006-08-04 11:52:00,102.423,102.43,102.417,102.43,25817500.0
2006-08-04 11:53:00,102.43,102.43,102.423,102.427,24645568.0
2006-08-04 11:54:00,102.425,102.43,102.425,102.425,80152322.0
2006-08-04 11:55:00,102.43,102.43,102.423,102.425,34724107.0
2006-08-04 11:56:00,102.43,102.43,102.42,102.43,153185684.0
2006-08-04 11:57:00,102.425,102.43,102.425,102.43,43831728.0
2006-08-04 11:58:00,102.428,102.43,102.425,102.425,94911315.0
2006-08-04 11:59:00,102.423,102.43,102.423,102.425,79843978.0
2006-08-04 12:00:00,102.43,102.435,102.42,102.43,26929660.0
2006-08-04 12:01:00,102.42,102.43,102.417,102.43,132363977.0
2006-08-04 12:02:00,102.415,102.43,102.415,102.43,70516799.0
2006-08-04 12:03:00,102.42,102.43,102.42,102.425,42956833.0
2006-08-04 12:04:00,102.423,102.43,102.42,102.43,42812582.0
2006-08-04 12:05:00,102.425,102.43,102.417,102.42,71779562.0
2006-08-04 12:06:00,102.375,102.43,102.375,102.428,68617210.0
2006-08-04 12:07:00,102.43,102.43,102.415,102.43,67925382.0
2006-08-04 12:08:00,102.425,102.435,102.42,102.42,68091629.0
2006-08-04 12:09:00,102.428,102.433,102.417,102.423,92047921.0
2006-08-04 12:10:00,102.43,102.43,102.425,102.425,23335087.0
2006-08-04 12:11:00,102.435,102.435,102.417,102.435,69009435.0
2006-08-04 12:12:00,102.425,102.435,102.417,102.435,48816045.0
2006-08-04 12:13:00,102.43,102.43,102.422,102.425,20563161.0
2006-08-04 12:14:00,102.425,102.425,102.4,102.425,131043561.0
2006-08-04 12:15:00,102.425,102.435,102.42,102.43,59090319.0
2006-08-04 12:16:00,102.43,102.43,102.42,102.425,43399094.0
2006-08-04 12:17:00,102.425,102.43,102.42,102.423,28550955.0
2006-08-04 12:18:00,102.42,102.43,102.42,102.43,64890016.0
2006-08-04 12:19:00,102.43,102.43,102.42,102.427,25355303.0
2006-08-04 12:20:00,102.425,102.43,102.42,102.422,154853398.0
2006-08-04 12:21:00,102.42,102.435,102.42,102.423,46948886.0
2006-08-04 12:22:00,102.425,102.43,102.42,102.42,34033489.0
2006-08-04 12:23:00,102.43,102.43,102.42,102.42,47019337.0
2006-08-04 12:24:00,102.425,102.435,102.418,102.425,59852803.0
2006-08-04 12:25:00,102.43,102.43,102.415,102.425,74443058.0
2006-08-04 12:26:00,102.43,102.43,102.42,102.42,104225306.0
2006-08-04 12:27:00,102.425,102.435,102.415,102.435,24423639.0
2006-08-04 12:28:00,102.425,102.43,102.41,102.425,47725821.0
2006-08-04 12:29:00,102.425,102.43,102.423,102.427,151536172.0
2006-08-04 12:30:00,102.425,102.435,102.417,102.425,19657916.0
2006-08-04 12:31:00,102.43,102.435,102.417,102.417,58862869.0
2006-08-04 12:32:00,102.418,102.43,102.415,102.415,54500460.0
2006-08-04 12:33:00,102.415,102.435,102.415,102.425,44776703.0
2006-08-04 12:34:00,102.418,102.43,102.418,102.43,22322319.0
2006-08-04 12:35:00,102.43,102.43,102.42,102.43,104448124.0
2006-08-04 12:36:00,102.43,102.435,102.42,102.435,103620446.0
2006-08-04 12:37:00,102.42,102.43,102.42,102.43,200410695.0
2006-08-04 12:38:00,102.42,102.43,102.42,102.43,42004891.0
2006-08-04 12:39:00,102.42,102.435,102.415,102.435,86634335.0
2006-08-04 12:40:00,102.425,102.435,102.415,102.425,53638704.0
2006-08-04 12:41:00,102.43,102.43,102.42,102.43,26118818.0
2006-08-04 12:42:00,102.43,102.43,102.415,102.415,40155546.0
2006-08-04 12:43:00,102.42,102.43,102.415,102.415,37894328.0
2006-08-04 12:44:00,102.43,102.435,102.423,102.425,47034050.0
2006-08-04 12:45:00,102.435,102.435,102.42,102.42,29185175.0
2006-08-04 12:46:00,102.43,102.43,102.4,102.42,57056051.0
2006-08-04 12:47:00,102.425,102.435,102.418,102.435,60442011.0
2006-08-04 12:48:00,102.42,102.435,102.42,102.425,68161481.0
2006-08-04 12:49:00,102.418,102.435,102.417,102.425,62540357.0
2006-08-04 12:50:00,102.42,102.43,102.42,102.42,47471533.0
2006-08-04 12:51:00,102.42,102.435,102.42,102.435,55675590.0
2006-08-04 12:52:00,102.423,102.435,102.42,102.43,167072676.0
2006-08-04 12:53:00,102.417,102.435,102.415,102.43,50646074.0
2006-08-04 12:54:00,102.43,102.435,102.423,102.43,72226835.0
2006-08-04 12:55:00,102.43,102.435,102.418,102.42,55917961.0
2006-08-04 12:56:00,102.425,102.43,102.385,102.425,46581956.0
2006-08-04 12:57:00,102.425,102.435,102.423,102.423,34187330.0
2006-08-04 12:58:00,102.417,102.43,102.417,102.423,43700765.0
2006-08-04 12:59:00,102.42,102.43,102.417,102.43,80937090.0
2006-08-04 13:00:00,102.425,102.43,102.417,102.43,38971296.0
2006-08-04 13:01:00,102.4,102.43,102.4,102.423,25859706.0
2006-08-04 13:02:00,102.427,102.435,102.423,102.435,17890254.0
2006-08-04 13:03:00,102.43,102.43,102.42,102.423,56356545.0
2006-08-04 13:04:00,102.43,102.435,102.417,102.425,47209107.0
2006-08-04 13:05:00,102.418,102.435,102.418,102.425,90778325.0
2006-08-04 13:06:00,102.43,102.435,102.42,102.435,29621144.0
2006-08-04 13:07:00,102.425,102.435,102.415,102.425,59075407.0
2006-08-04 13:08:00,102.43,102.43,102.418,102.425,73386567.0
2006-08-04 13:09:00,102.43,102.43,102.42,102.42,25347059.0
2006-08-04 13:10:00,102.425,102.427,102.415,102.427,37830427.0
2006-08-04 13:11:00,102.42,102.43,102.42,102.43,113870061.0
2006-08-04 13:12:00,102.425,102.435,102.425,102.427,13096229.0
2006-08-04 13:13:00,102.422,102.43,102.422,102.425,8092874.0
2006-08-04 13:14:00,102.425,102.43,102.415,102.415,84156471.0
2006-08-04 13:15:00,102.43,102.43,102.42,102.425,97918485.0
2006-08-04 13:16:00,102.43,102.43,102.42,102.43,67813458.0
2006-08-04 13:17:00,102.425,102.435,102.42,102.427,21051118.0
2006-08-04 13:18:00,102.425,102.43,102.42,102.425,79488555.0
2006-08-04 13:19:00,102.435,102.435,102.423,102.423,15063252.0
2006-08-04 13:20:00,102.435,102.435,102.42,102.425,83367698.0
2006-08-04 13:21:00,102.42,102.435,102.42,102.435,25698365.0
2006-08-04 13:22:00,102.43,102.435,102.42,102.427,19757046.0
2006-08-04 13:23:00,102.43,102.435,102.42,102.427,88104223.0
2006-08-04 13:24:00,102.422,102.43,102.42,102.43,75672739.0
2006-08-04 13:25:00,102.425,102.425,102.42,102.423,127439934.0
2006-08-04 13:26:00,102.43,102.435,102.417,102.425,90018760.0
2006-08-04 13:27:00,102.425,102.43,102.417,102.42,79265672.0
2006-08-04 13:28:00,102.435,102.435,102.422,102.425,34713388.0
2006-08-04 13:29:00,102.417,102.43,102.417,102.425,96406647.0
2006-08-04 13:30:00,102.425,102.43,102.423,102.423,70601856.0
2006-08-04 13:31:00,102.43,102.43,102.425,102.43,16821930.0
2006-08-04 13:32:00,102.425,102.43,102.417,102.418,86444739.0
2006-08-04 13:33:00,102.43,102.43,102.422,102.43,47390516.0
2006-08-04 13:34:00,102.4,102.43,102.4,102.43,53488105.0
2006-08-04 13:35:00,102.425,102.435,102.42,102.42,139695824.0
2006-08-04 13:36:00,102.428,102.435,102.425,102.425,35383035.0
2006-08-04 13:37:00,102.417,102.43,102.417,102.43,3729046.0
2006-08-04 13:38:00,102.423,102.43,102.417,102.43,39768306.0
2006-08-04 13:39:00,102.435,102.435,102.385,102.43,14179711.0
2006-08-04 13:40:00,102.423,102.43,102.423,102.423,36373600.0
2006-08-04 13:41:00,102.43,102.43,101.825,101.855,16353836.0
2006-08-04 13:42:00,101.842,101.855,101.825,101.845,37861419.0
2006-08-04 13:43:00,101.85,101.869,101.85,101.86,41319721.0
2006-08-04 13:44:00,101.855,101.875,101.855,101.865,73339342.0
2006-08-04 13:45:00,101.855,101.87,101.84,101.87,60781566.0
2006-08-04 13:46:00,101.865,101.88,101.84,101.84,134613841.0
2006-08-04 13:47:00,101.835,101.87,101.835,101.87,39056087.0
2006-08-04 13:48:00,101.865,101.865,101.84,101.85,40181780.0
2006-08-04 13:49:00,101.84,101.85,101.793,101.81,86640104.0
2006-08-04 13:50:00,101.803,101.83,101.803,101.82,155388495.0
2006-08-04 13:51:00,101.808,101.825,101.8,101.815,67525892.0
2006-08-04 13:52:00,101.8,101.807,101.793,101.793,81972560.0
2006-08-04 13:53:00,101.79,101.798,101.79,101.798,96952078.0
2006-08-04 13:54:00,101.79,101.8,101.78,101.8,28707139.0
2006-08-04 13:55:00,101.79,101.81,101.79,101.81,78707107.0
2006-08-04 13:56:00,101.805,101.805,101.76,101.775,72424179.0
2006-08-04 13:57:00,101.78,101.8,101.765,101.787,102209898.0
2006-08-04 13:58:00,101.79,101.795,101.78,101.78,128770241.0
2006-08-04 13:59:00,101.783,101.835,101.783,101.835,19372968.0
2006-08-04 14:00:00,101.81,101.868,101.81,101.825,32178769.0
2006-08-04 14:01:00,101.822,101.823,101.785,101.81,70906117.0
2006-08-04 14:02:00,101.81,101.81,101.788,101.807,210607403.0
2006-08-04 14:03:00,101.8,101.81,101.783,101.783,35128810.0
2006-08-04 14:04:00,101.775,101.802,101.775,101.785,95340343.0
2006-08-04 14:05:00,101.785,101.8,101.775,101.8,49623533.0
2006-08-04 14:06:00,101.8,101.815,101.785,101.797,70679751.0
2006-08-04 14:07:00,101.81,101.825,101.81,101.825,31079938.0
2006-08-04 14:08:00,101.815,101.832,101.815,101.823,95827322.0
2006-08-04 14:09:00,101.83,101.875,101.82,101.85,31573173.0
2006-08-04 14:10:00,101.85,101.908,101.85,101.9,184040266.0
2006-08-04 14:11:00,101.895,101.895,101.865,101.885,51423319.0
2006-08-04 14:12:00,101.882,101.9,101.87,101.87,43487118.0
2006-08-04 14:13:00,101.863,101.88,101.837,101.837,87378770.0
2006-08-04 14:14:00,101.85,101.855,101.785,101.837,24853354.0
2006-08-04 14:15:00,101.838,101.867,101.838,101.855,58185021.0
2006-08-04 14:16:00,101.855,101.875,101.825,101.85,46863593.0
2006-08-04 14:17:00,101.84,101.86,101.772,101.785,141959727.0
2006-08-04 14:18:00,101.795,101.81,101.705,101.733,170154295.0
2006-08-04 14:19:00,101.745,101.755,101.695,101.695,33899813.0
2006-08-04 14:20:00,101.72,101.75,101.703,101.705,26319772.0
2006-08-04 14:21:00,101.697,101.755,101.69,101.735,136773302.0
2006-08-04 14:22:00,101.735,101.745,101.725,101.733,101188898.0
2006-08-04 14:23:00,101.74,101.74,101.668,101.718,91859152.0
2006-08-04 14:24:00,101.71,101.74,101.71,101.74,144745860.0
2006-08-04 14:25:00,101.74,101.759,101.717,101.725,106126886.0
2006-08-04 14:26:00,101.725,101.74,101.67,101.675,46507526.0
2006-08-04 14:27:00,101.672,101.703,101.672,101.703,33439514.0
2006-08-04 14:28:00,101.705,101.715,101.7,101.715,73799583.0
2006-08-04 14:29:00,101.71,101.715,101.655,101.703,124467095.0
2006-08-04 14:30:00,101.707,101.715,101.705,101.705,35434671.0
2006-08-04 14:31:00,101.703,101.715,101.702,101.702,152676028.0
2006-08-04 14:32:00,101.71,101.715,101.695,101.715,42870642.0
2006-08-04 14:33:00,101.705,101.71,101.705,101.71,54993939.0
2006-08-04 14:34:00,101.702,101.71,101.697,101.7,99911619.0
2006-08-04 14:35:00,101.71,101.715,101.7,101.702,39049548.0
2006-08-04 14:36:00,101.71,101.71,101.7,101.708,35305949.0
2006-08-04 14:37:00,101.707,101.715,101.7,101.703,135081387.0
2006-08-04 14:38:00,101.71,101.71,101.7,101.705,36881564.0
2006-08-04 14:39:00,101.7,101.715,101.7,101.71,156018253.0
2006-08-04 14:40:00,101.707,101.71,101.695,101.71,122724688.0
2006-08-04 14:41:00,101.71,101.713,101.21,101.245,140389294.0
2006-08-04 14:42:00,101.243,101.273,101.227,101.265,140593237.0
2006-08-04 14:43:00,101.255,101.273,101.184,101.27,82292879.0
2006-08-04 14:44:00,101.265,101.295,101.253,101.28,76860442.0
2006-08-04 14:45:00,101.275,101.29,101.23,101.29,56097029.0
2006-08-04 14:46:00,101.27,101.3,101.255,101.3,74622583.0
2006-08-04 14:47:00,101.315,101.335,101.29,101.295,110280622.0
2006-08-04 14:48:00,101.295,101.31,101.24,101.24,28499491.0
2006-08-04 14:49:00,101.225,101.245,101.197,101.197,189494122.0
2006-08-04 14:50:00,101.21,101.235,101.195,101.207,82348225.0
2006-08-04 14:51:00,101.205,101.233,101.195,101.225,34584421.0
2006-08-04 14:52:00,101.23,101.265,101.21,101.21,153911575.0
2006-08-04 14:53:00,101.213,101.235,101.165,101.223,19555420.0
2006-08-04 14:54:00,101.222,101.24,101.205,101.22,31638273.0
2006-08-04 14:55:00,101.215,101.215,101.19,101.19,27707379.0
2006-08-04 14:56:00,101.2,101.215,101.137,101.137,21118387.0
2006-08-04 14:57:00,101.147,101.19,101.103,101.138,56172075.0
2006-08-04 14:58:00,101.14,101.19,101.12,101.158,141030846.0
2006-08-04 14:59:00,101.178,101.178,101.095,101.115,44206872.0
2006-08-04 15:00:00,101.12,101.13,101.042,101.042,68417643.0
2006-08-04 15:01:00,101.045,101.218,101.045,101.16,123286599.0
2006-08-04 15:02:00,101.165,101.195,101.027,101.113,115312719.0
2006-08-04 15:03:00,101.115,101.167,101.07,101.15,148976059.0
2006-08-04 15:04:00,101.153,101.175,101.118,101.15,152629798.0
2006-08-04 15:05:00,101.143,101.2,101.115,101.182,55285691.0
2006-08-04 15:06:00,101.19,101.19,101.115,101.14,67092496.0
2006-08-04 15:07:00,101.16,101.16,101.09,101.12,8437674.0
2006-08-04 15:08:00,101.12,101.13,101.075,101.09,34769421.0
2006-08-04 15:09:00,101.09,101.115,101.08,101.11,137141533.0
2006-08-04 15:10:00,101.11,101.115,101.06,101.06,45814243.0
2006-08-04 15:11:00,101.09,101.115,101.075,101.115,24135784.0
2006-08-04 15:12:00,101.115,101.13,101.062,101.113,65862963.0
2006-08-04 15:13:00,101.115,101.122,101.1,101.112,47859497.0
2006-08-04 15:14:00,101.115,101.127,101.095,101.115,32571312.0
2006-08-04 15:15:00,101.107,101.155,101.107,101.145,91604169.0
2006-08-04 15:16:00,101.15,101.15,101.105,101.128,30049120.0
2006-08-04 15:17:00,101.133,101.133,101.072,101.12,124202509.0
2006-08-04 15:18:00,101.115,101.155,101.11,101.155,87474236.0
2006-08-04 15:19:00,101.145,101.17,101.14,101.14,85406339.0
2006-08-04 15:20:00,101.15,101.185,101.128,101.185,51946660.0
2006-08-04 15:21:00,101.19,101.245,101.16,101.23,48030548.0
2006-08-04 15:22:00,101.22,101.235,101.202,101.235,34626991.0
2006-08-04 15:23:00,101.235,101.235,101.213,101.213,77367213.0
2006-08-04 15:24:00,101.215,101.24,101.2,101.24,52109737.0
2006-08-04 15:25:00,101.233,101.265,101.225,101.26,58789966.0
2006-08-04 15:26:00,101.26,101.26,101.217,101.245,161898346.0
2006-08-04 15:27:00,101.235,101.248,101.22,101.23,61698545.0
2006-08-04 15:28:00,101.225,101.242,101.225,101.233,141801207.0
2006-08-04 15:29:00,101.235,101.245,101.165,101.225,40085422.0
2006-08-04 15:30:00,101.24,101.24,101.205,101.205,16676790.0
2006-08-04 15:31:00,101.205,101.215,101.18,101.195,61922206.0
2006-08-04 15:32:00,101.19,101.225,101.19,101.225,97800554.0
2006-08-04 15:33:00,101.225,101.283,101.225,101.283,30815568.0
2006-08-04 15:34:00,101.277,101.32,101.26,101.305,45555369.0
2006-08-04 15:35:00,101.3,101.3,101.242,101.27,62264758.0
2006-08-04 15:36:00,101.273,101.28,101.235,101.263,30446699.0
2006-08-04 15:37:00,101.265,101.3,101.265,101.273,65823498.0
2006-08-04 15:38:00,101.28,101.307,101.215,101.295,16153397.0
2006-08-04 15:39:00,101.285,101.305,101.285,101.295,102917129.0
2006-08-04 15:40:00,101.3,101.3,101.257,101.27,97182919.0
2006-08-04 15:41:00,101.28,101.325,101.27,101.295,40213569.0
2006-08-04 15:42:00,101.297,101.322,101.297,101.305,87901586.0
2006-08-04 15:43:00,101.308,101.33,101.3,101.3,32051781.0
2006-08-04 15:44:00,101.31,101.325,101.275,101.275,45604103.0
2006-08-04 15:45:00,101.27,101.31,101.27,101.3,20005619.0
2006-08-04 15:46:00,101.305,101.314,101.265,101.295,81606415.0
2006-08-04 15:47:00,101.3,101.303,101.235,101.25,125844190.0
2006-08-04 15:48:00,101.248,101.27,101.175,101.2,54038974.0
2006-08-04 15:49:00,101.203,101.203,101.125,101.187,170199841.0
2006-08-04 15:50:00,101.193,101.193,101.143,101.165,76105305.0
2006-08-04 15:51:00,101.165,101.175,101.155,101.165,18315049.0
2006-08-04 15:52:00,101.17,101.195,101.17,101.17,92808162.0
2006-08-04 15:53:00,101.16,101.2,101.152,101.157,88407596.0
2006-08-04 15:54:00,101.17,101.212,101.146,101.193,39092586.0
2006-08-04 15:55:00,101.193,101.224,101.19,101.19,78983897.0
2006-08-04 15:56:00,101.185,101.195,101.13,101.15,74220064.0
2006-08-04 15:57:00,101.15,101.15,101.021,101.045,107476083.0
2006-08-04 15:58:00,101.027,101.123,101.027,101.095,54396023.0
2006-08-04 15:59:00,101.093,101.1,101.092,101.1,74781380.0
2006-08-04 16:00:00,101.09,101.26,101.09,101.23,66969171.0
2006-08-04 16:01:00,101.228,101.235,101.185,101.22,164208675.0
2006-08-04 16:02:00,101.225,101.24,101.185,101.21,50804491.0
2006-08-04 16:03:00,101.202,101.22,101.175,101.21,105739009.0
2006-08-04 16:04:00,101.203,101.27,101.183,101.26,131113468.0
2006-08-04 16:05:00,101.26,101.27,101.217,101.217,54789633.0
2006-08-04 16:06:00,101.22,101.26,101.22,101.25,41417279.0
2006-08-04 16:07:00,101.243,101.27,101.24,101.253,96996932.0
2006-08-04 16:08:00,101.26,101.28,101.235,101.265,33502004.0
2006-08-04 16:09:00,101.26,101.27,101.25,101.265,23911638.0
2006-08-04 16:10:00,101.27,101.285,101.235,101.255,27363977.0
2006-08-04 16:11:00,101.25,101.27,101.23,101.26,27649112.0
2006-08-04 16:12:00,101.26,101.275,101.255,101.255,26548600.0
2006-08-04 16:13:00,101.245,101.275,101.23,101.23,42312231.0
2006-08-04 16:14:00,101.235,101.276,101.235,101.265,59062898.0
2006-08-04 16:15:00,101.265,101.265,101.22,101.24,28937866.0
2006-08-04 16:16:00,101.24,101.263,101.24,101.26,88574403.0
2006-08-04 16:17:00,101.26,101.265,101.245,101.245,12604414.0
2006-08-04 16:18:00,101.243,101.256,101.238,101.25,72896998.0
2006-08-04 16:19:00,101.245,101.265,101.225,101.265,14981622.0
2006-08-04 16:20:00,101.27,101.285,101.24,101.27,96411541.0
2006-08-04 16:21:00,101.268,101.278,101.265,101.267,76596466.0
2006-08-04 16:22:00,101.267,101.269,101.215,101.23,102453189.0
2006-08-04 16:23:00,101.23,101.23,101.215,101.215,83483676.0
2006-08-04 16:24:00,101.215,101.23,101.187,101.212,72601118.0
2006-08-04 16:25:00,101.215,101.223,101.17,101.215,29752856.0
2006-08-04 16:26:00,101.217,101.23,101.203,101.22,87528731.0
2006-08-04 16:27:00,101.19,101.23,101.19,101.195,15683007.0
2006-08-04 16:28:00,101.2,101.202,101.185,101.2,92909628.0
2006-08-04 16:29:00,101.188,101.204,101.188,101.2,116737177.0
2006-08-04 16:30:00,101.145,101.215,101.145,101.21,63445108.0
2006-08-04 16:31:00,101.2,101.213,101.185,101.185,47748007.0
2006-08-04 16:32:00,101.195,101.195,101.09,101.11,88833084.0
2006-08-04 16:33:00,101.11,101.135,101.11,101.12,33682581.0
2006-08-04 16:34:00,101.12,101.163,101.12,101.15,79235706.0
2006-08-04 16:35:00,101.16,101.162,101.138,101.155,103356676.0
2006-08-04 16:36:00,101.15,101.16,101.14,101.14,120909888.0
2006-08-04 16:37:00,101.14,101.16,101.14,101.15,15026361.0
2006-08-04 16:38:00,101.145,101.158,101.145,101.155,65281717.0
2006-08-04 16:39:00,101.15,101.16,101.14,101.157,88124226.0
2006-08-04 16:40:00,101.16,101.185,101.16,101.185,62850001.0
2006-08-04 16:41:00,101.18,101.195,101.18,101.195,76417558.0
2006-08-04 16:42:00,101.19,101.19,101.165,101.18,61440584.0
2006-08-04 16:43:00,101.19,101.19,101.158,101.175,29203072.0
2006-08-04 16:44:00,101.175,101.188,101.17,101.175,154465592.0
2006-08-04 16:45:00,101.185,101.19,101.17,101.18,75161055.0
2006-08-04 16:46:00,101.175,101.196,101.163,101.182,43913433.0
2006-08-04 16:47:00,101.185,101.21,101.15,101.16,77747465.0
2006-08-04 16:48:00,101.17,101.17,101.13,101.153,31852078.0
2006-08-04 16:49:00,101.16,101.165,101.15,101.16,89882307.0
2006-08-04 16:50:00,101.15,101.15,101.095,101.095,43507009.0
2006-08-04 16:51:00,101.093,101.135,101.093,101.125,57815926.0
2006-08-04 16:52:00,101.12,101.14,101.11,101.113,133965466.0
2006-08-04 16:53:00,101.115,101.13,101.095,101.095,66590782.0
2006-08-04 16:54:00,101.11,101.11,101.025,101.025,129838622.0
2006-08-04 16:55:00,101.03,101.05,100.975,101.05,13421103.0
2006-08-04 16:56:00,101.05,101.09,101.035,101.072,78966440.0
2006-08-04 16:57:00,101.08,101.15,101.08,101.113,57210526.0
2006-08-04 16:58:00,101.118,101.19,101.118,101.19,62515279.0
2006-08-04 16:59:00,101.192,101.225,101.175,101.225,74135619.0
2006-08-04 17:00:00,101.225,101.25,101.17,101.225,72656784.0
2006-08-04 17:01:00,101.222,101.245,101.205,101.245,43336740.0
2006-08-04 17:02:00,101.25,101.26,101.198,101.243,40513378.0
2006-08-04 17:03:00,101.245,101.318,101.245,101.295,80985205.0
2006-08-04 17:04:00,101.295,101.295,101.243,101.243,11056158.0
2006-08-04 17:05:00,101.24,101.28,101.24,101.255,216546423.0
2006-08-04 17:06:00,101.253,101.305,101.253,101.3,48326067.0
2006-08-04 17:07:00,101.295,101.295,101.247,101.247,58971140.0
2006-08-04 17:08:00,101.253,101.29,101.25,101.25,112722509.0
2006-08-04 17:09:00,101.275,101.304,101.27,101.28,25491829.0
2006-08-04 17:10:00,101.275,101.315,101.275,101.31,141031454.0
2006-08-04 17:11:00,101.305,101.315,101.29,101.29,110688274.0
2006-08-04 17:12:00,101.283,101.355,101.283,101.355,7131554.0
2006-08-04 17:13:00,101.348,101.348,101.323,101.325,67260164.0
2006-08-04 17:14:00,101.325,101.33,101.31,101.33,44569258.0
2006-08-04 17:15:00,101.31,101.355,101.31,101.335,58236683.0
2006-08-04 17:16:00,101.34,101.37,101.325,101.355,32967429.0
2006-08-04 17:17:00,101.355,101.38,101.355,101.36,33503085.0
2006-08-04 17:18:00,101.355,101.395,101.35,101.35,100444072.0
2006-08-04 17:19:00,101.335,101.378,101.325,101.378,138172128.0
2006-08-04 17:20:00,101.38,101.38,101.35,101.36,32440302.0
2006-08-04 17:21:00,101.36,101.37,101.34,101.35,108792241.0
2006-08-04 17:22:00,101.355,101.355,101.325,101.33,24764309.0
2006-08-04 17:23:00,101.345,101.345,101.317,101.32,25781936.0
2006-08-04 17:24:00,101.312,101.33,101.28,101.29,28544017.0
2006-08-04 17:25:00,101.28,101.315,101.28,101.305,52400919.0
2006-08-04 17:26:00,101.295,101.311,101.285,101.285,39119621.0
2006-08-04 17:27:00,101.28,101.3,101.23,101.3,96843688.0
2006-08-04 17:28:00,101.29,101.315,101.273,101.315,129309720.0
2006-08-04 17:29:00,101.3,101.307,101.265,101.265,133685412.0
2006-08-04 17:30:00,101.27,101.29,101.253,101.265,38541465.0
2006-08-04 17:31:00,101.263,101.284,101.247,101.277,133864475.0
2006-08-04 17:32:00,101.285,101.294,101.272,101.28,31654547.0
2006-08-04 17:33:00,101.285,101.32,101.285,101.32,19142878.0
2006-08-04 17:34:00,101.32,101.325,101.303,101.315,44686493.0
2006-08-04 17:35:00,101.32,101.32,101.25,101.275,279276070.0
2006-08-04 17:36:00,101.28,101.29,101.225,101.225,73777920.0
2006-08-04 17:37:00,101.23,101.25,101.105,101.18,29123915.0
2006-08-04 17:38:00,101.175,101.205,101.157,101.185,53520275.0
2006-08-04 17:39:00,101.185,101.195,101.165,101.195,40650800.0
2006-08-04 17:40:00,101.18,101.24,101.17,101.173,49777475.0
2006-08-04 17:41:00,101.175,101.179,101.165,101.172,206757453.0
2006-08-04 17:42:00,101.185,101.185,101.17,101.17,32292630.0
2006-08-04 17:43:00,101.18,101.215,101.18,101.215,29839379.0
2006-08-04 17:44:00,101.21,101.224,101.205,101.217,106565705.0
2006-08-04 17:45:00,101.22,101.24,101.215,101.24,140558127.0
2006-08-04 17:46:00,101.232,101.237,101.227,101.227,61767635.0
2006-08-04 17:47:00,101.225,101.225,101.207,101.207,112715905.0
2006-08-04 17:48:00,101.215,101.223,101.213,101.22,144776234.0
2006-08-04 17:49:00,101.212,101.265,101.207,101.26,27905095.0
2006-08-04 17:50:00,101.265,101.265,101.23,101.24,113505743.0
2006-08-04 17:51:00,101.245,101.26,101.237,101.237,63397879.0
2006-08-04 17:52:00,101.235,101.279,101.235,101.255,133565637.0
2006-08-04 17:53:00,101.26,101.275,101.255,101.258,54644206.0
2006-08-04 17:54:00,101.255,101.275,101.245,101.275,216862258.0
2006-08-04 17:55:00,101.275,101.32,101.275,101.287,59865112.0
2006-08-04 17:56:00,101.295,101.313,101.25,101.29,98477202.0
2006-08-04 17:57:00,101.285,101.296,101.285,101.288,21353526.0
2006-08-04 17:58:00,101.29,101.314,101.29,101.295,198547834.0
2006-08-04 17:59:00,101.29,101.325,101.29,101.3,192600187.0
2006-08-04 18:00:00,101.305,101.325,101.295,101.313,63827330.0
2006-08-04 18:01:00,101.31,101.35,101.278,101.315,50823203.0
2006-08-04 18:02:00,101.307,101.323,101.307,101.313,71139341.0
2006-08-04 18:03:00,101.308,101.335,101.308,101.335,39589727.0
2006-08-04 18:04:00,101.33,101.33,101.3,101.3,22475676.0
2006-08-04 18:05:00,101.28,101.35,101.28,101.34,60508287.0
2006-08-04 18:06:00,101.33,101.345,101.33,101.333,86878743.0
2006-08-04 18:07:00,101.285,101.345,101.285,101.335,4907936.0
2006-08-04 18:08:00,101.335,101.335,101.325,101.33,61574154.0
2006-08-04 18:09:00,101.34,101.34,101.325,101.325,72383523.0
2006-08-04 18:10:00,101.325,101.373,101.315,101.35,84193794.0
2006-08-04 18:11:00,101.335,101.395,101.335,101.385,109808621.0
2006-08-04 18:12:00,101.38,101.443,101.38,101.4,119952938.0
2006-08-04 18:13:00,101.405,101.405,101.37,101.37,86489964.0
2006-08-04 18:14:00,101.372,101.39,101.363,101.363,66431252.0
2006-08-04 18:15:00,101.365,101.385,101.34,101.385,40790533.0
2006-08-04 18:16:00,101.385,101.385,101.36,101.375,45102802.0
2006-08-04 18:17:00,101.37,101.371,101.33,101.36,54611669.0
2006-08-04 18:18:00,101.353,101.378,101.34,101.36,41400394.0
2006-08-04 18:19:00,101.355,101.375,101.35,101.357,61967347.0
2006-08-04 18:20:00,101.36,101.36,101.34,101.34,114230174.0
2006-08-04 18:21:00,101.345,101.348,101.335,101.34,86966083.0
2006-08-04 18:22:00,101.335,101.345,101.332,101.335,210235860.0
2006-08-04 18:23:00,101.34,101.34,101.317,101.317,57974655.0
2006-08-04 18:24:00,101.317,101.35,101.3,101.3,70308753.0
2006-08-04 18:25:00,101.305,101.335,101.27,101.29,92492855.0
2006-08-04 18:26:00,101.295,101.305,101.277,101.295,106145367.0
2006-08-04 18:27:00,101.295,101.305,101.29,101.29,65620899.0
2006-08-04 18:28:00,101.3,101.304,101.3,101.3,78700476.0
2006-08-04 18:29:00,101.315,101.33,101.3,101.325,52882809.0
2006-08-04 18:30:00,101.325,101.325,101.305,101.325,24722938.0
2006-08-04 18:31:00,101.323,101.327,101.315,101.327,58756353.0
2006-08-04 18:32:00,101.33,101.34,101.303,101.325,39122739.0
2006-08-04 18:33:00,101.33,101.33,101.31,101.31,115207697.0
2006-08-04 18:34:00,101.305,101.332,101.305,101.31,52396844.0
2006-08-04 18:35:00,101.305,101.322,101.305,101.31,30111874.0
2006-08-04 18:36:00,101.313,101.313,101.295,101.303,32174319.0
2006-08-04 18:37:00,101.31,101.31,101.303,101.305,9714024.0
2006-08-04 18:38:00,101.305,101.315,101.295,101.3,59204388.0
2006-08-04 18:39:00,101.28,101.323,101.272,101.3,81613744.0
2006-08-04 18:40:00,101.3,101.32,101.275,101.32,89213001.0
2006-08-04 18:41:00,101.313,101.33,101.31,101.31,116454137.0
2006-08-04 18:42:00,101.315,101.34,101.31,101.312,45736621.0
2006-08-04 18:43:00,101.313,101.325,101.303,101.303,101494672.0
2006-08-04 18:44:00,101.305,101.32,101.303,101.303,61346560.0
2006-08-04 18:45:00,101.3,101.31,101.288,101.288,67543339.0
2006-08-04 18:46:00,101.28,101.29,101.28,101.285,121362016.0
2006-08-04 18:47:00,101.285,101.3,101.277,101.3,48237431.0
2006-08-04 18:48:00,101.29,101.3,101.285,101.3,56192190.0
2006-08-04 18:49:00,101.29,101.303,101.28,101.3,85944506.0
2006-08-04 18:50:00,101.29,101.303,101.285,101.285,104025000.0
2006-08-04 18:51:00,101.285,101.29,101.275,101.283,75446629.0
2006-08-04 18:52:00,101.28,101.3,101.28,101.3,39126285.0
2006-08-04 18:53:00,101.3,101.3,101.285,101.295,19765517.0
2006-08-04 18:54:00,101.3,101.3,101.284,101.29,65163318.0
2006-08-04 18:55:00,101.295,101.298,101.282,101.292,47549799.0
2006-08-04 18:56:00,101.295,101.305,101.292,101.305,80050580.0
2006-08-04 18:57:00,101.31,101.31,101.252,101.27,26938408.0
2006-08-04 18:58:00,101.27,101.29,101.255,101.267,100411105.0
2006-08-04 18:59:00,101.27,101.27,101.24,101.255,61066468.0
2006-08-04 19:00:00,101.25,101.267,101.25,101.255,85509005.0
2006-08-04 19:01:00,101.255,101.285,101.255,101.273,20515068.0
2006-08-04 19:02:00,101.27,101.273,101.265,101.27,61821122.0
2006-08-04 19:03:00,101.27,101.282,101.25,101.25,112338422.0
2006-08-04 19:04:00,101.265,101.266,101.245,101.245,44988472.0
2006-08-04 19:05:00,101.245,101.245,101.215,101.23,112818712.0
2006-08-04 19:06:00,101.225,101.235,101.202,101.235,134110055.0
2006-08-04 19:07:00,101.22,101.27,101.212,101.25,53056539.0
2006-08-04 19:08:00,101.255,101.27,101.24,101.27,24611205.0
2006-08-04 19:09:00,101.27,101.288,101.235,101.235,79230544.0
2006-08-04 19:10:00,101.28,101.285,101.24,101.285,69905583.0
2006-08-04 19:11:00,101.285,101.31,101.275,101.275,7939308.0
2006-08-04 19:12:00,101.275,101.29,101.24,101.258,355589103.0
2006-08-04 19:13:00,101.255,101.285,101.255,101.285,100105825.0
2006-08-04 19:14:00,101.28,101.28,101.254,101.255,124419331.0
2006-08-04 19:15:00,101.26,101.275,101.26,101.275,35748112.0
2006-08-04 19:16:00,101.275,101.293,101.275,101.28,66043505.0
2006-08-04 19:17:00,101.275,101.305,101.265,101.305,57533373.0
2006-08-04 19:18:00,101.305,101.305,101.267,101.305,122907818.0
2006-08-04 19:19:00,101.31,101.341,101.31,101.34,61564936.0
2006-08-04 19:20:00,101.34,101.34,101.29,101.33,63219792.0
2006-08-04 19:21:00,101.317,101.33,101.317,101.33,69828433.0
2006-08-04 19:22:00,101.325,101.36,101.325,101.34,66597951.0
2006-08-04 19:23:00,101.34,101.355,101.33,101.355,40526377.0
2006-08-04 19:24:00,101.352,101.358,101.323,101.345,42601065.0
2006-08-04 19:25:00,101.32,101.367,101.32,101.367,112032346.0
2006-08-04 19:26:00,101.385,101.415,101.38,101.38,82600998.0
2006-08-04 19:27:00,101.385,101.385,101.325,101.325,102908900.0
2006-08-04 19:28:00,101.325,101.335,101.32,101.32,65068661.0
2006-08-04 19:29:00,101.323,101.34,101.323,101.34,37154650.0
2006-08-04 19:30:00,101.33,101.373,101.32,101.325,26684638.0
2006-08-04 19:31:00,101.32,101.358,101.293,101.358,134117254.0
2006-08-04 19:32:00,101.36,101.365,101.343,101.365,36778765.0
2006-08-04 19:33:00,101.355,101.376,101.355,101.362,149816760.0
2006-08-04 19:34:00,101.365,101.37,101.335,101.335,76612325.0
2006-08-04 19:35:00,101.335,101.353,101.335,101.34,12498797.0
2006-08-04 19:36:00,101.34,101.341,101.326,101.33,57288233.0
2006-08-04 19:37:00,101.327,101.338,101.325,101.325,71626837.0
2006-08-04 19:38:00,101.285,101.341,101.285,101.31,220836022.0
2006-08-04 19:39:00,101.305,101.313,101.295,101.295,34066169.0
2006-08-04 19:40:00,101.3,101.32,101.3,101.32,113252607.0
2006-08-04 19:41:00,101.32,101.362,101.305,101.305,54065163.0
2006-08-04 19:42:00,101.348,101.348,101.333,101.335,149429505.0
2006-08-04 19:43:00,101.335,101.36,101.335,101.345,184577084.0
2006-08-04 19:44:00,101.345,101.357,101.303,101.303,36130459.0
2006-08-04 19:45:00,101.305,101.305,101.27,101.27,27201521.0
2006-08-04 19:46:00,101.265,101.305,101.22,101.288,42695951.0
2006-08-04 19:47:00,101.28,101.291,101.275,101.275,60201165.0
2006-08-04 19:48:00,101.27,101.281,101.25,101.25,68996689.0
2006-08-04 19:49:00,101.27,101.275,101.25,101.265,17952863.0
2006-08-04 19:50:00,101.263,101.325,101.26,101.302,112918973.0
2006-08-04 19:51:00,101.305,101.312,101.295,101.295,77386555.0
2006-08-04 19:52:00,101.293,101.3,101.283,101.3,34805640.0
2006-08-04 19:53:00,101.3,101.3,101.289,101.297,22432083.0
2006-08-04 19:54:00,101.295,101.295,101.245,101.285,36892259.0
2006-08-04 19:55:00,101.28,101.3,101.265,101.275,47579914.0
2006-08-04 19:56:00,101.273,101.3,101.273,101.29,57138500.0
2006-08-04 19:57:00,101.28,101.289,101.237,101.275,60235123.0
2006-08-04 19:58:00,101.275,101.285,101.27,101.28,41759916.0
2006-08-04 19:59:00,101.27,101.285,101.265,101.265,47634979.0
2006-08-04 20:00:00,101.268,101.277,101.262,101.275,100718971.0
2006-08-04 20:01:00,101.28,101.309,101.255,101.275,83940248.0
2006-08-04 20:02:00,101.26,101.29,101.26,101.29,67946840.0
2006-08-04 20:03:00,101.29,101.303,101.27,101.3,64307218.0
2006-08-04 20:04:00,101.298,101.298,101.27,101.27,92107622.0
2006-08-04 20:05:00,101.28,101.28,101.26,101.26,27965114.0
2006-08-04 20:06:00,101.275,101.28,101.26,101.26,42733797.0
2006-08-04 20:07:00,101.27,101.275,101.255,101.255,90235768.0
2006-08-04 20:08:00,101.25,101.26,101.25,101.26,79562922.0
2006-08-04 20:09:00,101.252,101.252,101.24,101.245,51769852.0
2006-08-04 20:10:00,101.245,101.271,101.245,101.255,76555935.0
2006-08-04 20:11:00,101.255,101.255,101.228,101.228,141747982.0
2006-08-04 20:12:00,101.225,101.23,101.19,101.23,70124913.0
2006-08-04 20:13:00,101.23,101.232,101.212,101.22,92668129.0
2006-08-04 20:14:00,101.213,101.238,101.209,101.23,37282022.0
2006-08-04 20:15:00,101.235,101.235,101.21,101.22,60164858.0
2006-08-04 20:16:00,101.213,101.23,101.211,101.23,98432346.0
2006-08-04 20:17:00,101.225,101.235,101.223,101.23,31987668.0
2006-08-04 20:18:00,101.225,101.226,101.218,101.225,57226729.0
2006-08-04 20:19:00,101.22,101.22,101.208,101.215,26973172.0
2006-08-04 20:20:00,101.215,101.24,101.208,101.215,36118209.0
2006-08-04 20:21:00,101.215,101.215,101.19,101.19,64588740.0
2006-08-04 20:22:00,101.15,101.225,101.15,101.225,117866180.0
2006-08-04 20:23:00,101.22,101.227,101.188,101.227,86630493.0
2006-08-04 20:24:00,101.235,101.243,101.228,101.24,18864285.0
2006-08-04 20:25:00,101.24,101.24,101.215,101.23,42451443.0
2006-08-04 20:26:00,101.225,101.232,101.21,101.215,41923490.0
2006-08-04 20:27:00,101.213,101.227,101.213,101.22,28744231.0
2006-08-04 20:28:00,101.22,101.22,101.2,101.2,52123778.0
2006-08-04 20:29:00,101.195,101.22,101.195,101.2,54776029.0
2006-08-04 20:30:00,101.195,101.223,101.195,101.205,51980839.0
2006-08-04 20:31:00,101.205,101.208,101.19,101.207,95600152.0
2006-08-04 20:32:00,101.198,101.21,101.198,101.205,216319174.0
2006-08-04 20:33:00,101.21,101.215,101.2,101.2,30112144.0
2006-08-04 20:34:00,101.208,101.225,101.201,101.225,122616072.0
2006-08-04 20:35:00,101.21,101.22,101.21,101.215,57864259.0
2006-08-04 20:36:00,101.22,101.22,101.205,101.215,37871530.0
2006-08-04 20:37:00,101.22,101.22,101.195,101.2,29694013.0
2006-08-04 20:38:00,101.21,101.22,101.202,101.22,54978018.0
2006-08-04 20:39:00,101.215,101.225,101.215,101.215,57871729.0
2006-08-04 20:40:00,101.213,101.219,101.21,101.21,91094486.0
2006-08-04 20:41:00,101.21,101.219,101.206,101.218,73917245.0
2006-08-04 20:42:00,101.207,101.22,101.207,101.22,55719278.0
2006-08-04 20:43:00,101.21,101.22,101.21,101.22,173503219.0
2006-08-04 20:44:00,101.217,101.225,101.21,101.212,67552772.0
2006-08-04 20:45:00,101.22,101.225,101.205,101.225,36970667.0
2006-08-04 20:46:00,101.215,101.228,101.172,101.215,77211137.0
2006-08-04 20:47:00,101.22,101.227,101.22,101.22,155085129.0
2006-08-04 20:48:00,101.23,101.234,101.222,101.222,99095375.0
2006-08-04 20:49:00,101.227,101.255,101.227,101.255,38560644.0
2006-08-04 20:50:00,101.25,101.252,101.235,101.25,31201712.0
2006-08-04 20:51:00,101.25,101.255,101.223,101.223,67146608.0
2006-08-04 20:52:00,101.22,101.248,101.22,101.248,175056540.0
2006-08-04 20:53:00,101.245,101.27,101.24,101.27,21296354.0
2006-08-04 20:54:00,101.263,101.263,101.25,101.25,71179286.0
2006-08-04 20:55:00,101.25,101.265,101.228,101.237,37429256.0
2006-08-04 20:56:00,101.245,101.277,101.245,101.257,22062311.0
2006-08-04 20:57:00,101.27,101.275,101.25,101.25,199924455.0
2006-08-04 20:58:00,101.26,101.287,101.26,101.28,59903953.0
2006-08-04 20:59:00,101.295,101.315,101.295,101.305,71720715.0
2006-08-04 21:00:00,101.31,101.32,101.28,101.305,23130490.0
2006-08-04 21:01:00,101.305,101.315,101.295,101.315,147958102.0
2006-08-04 21:02:00,101.305,101.32,101.303,101.32,111152869.0
2006-08-04 21:03:00,101.315,101.325,101.29,101.32,42082003.0
2006-08-04 21:04:00,101.313,101.325,101.31,101.31,37020183.0
2006-08-04 21:05:00,101.32,101.33,101.318,101.32,28837489.0
2006-08-04 21:06:00,101.31,101.314,101.292,101.292,41959128.0
2006-08-04 21:07:00,101.3,101.325,101.275,101.315,87784369.0
2006-08-04 21:08:00,101.31,101.319,101.307,101.317,133852520.0
2006-08-04 21:09:00,101.32,101.355,101.32,101.345,122061659.0
2006-08-04 21:10:00,101.332,101.356,101.332,101.345,13523653.0
2006-08-04 21:11:00,101.35,101.353,101.335,101.34,17403534.0
2006-08-04 21:12:00,101.342,101.342,101.3,101.33,20182930.0
2006-08-04 21:13:00,101.33,101.332,101.305,101.33,83394672.0
2006-08-04 21:14:00,101.332,101.339,101.326,101.33,118670859.0
2006-08-04 21:15:00,101.33,101.33,101.317,101.325,54832709.0
2006-08-04 21:16:00,101.325,101.332,101.31,101.31,103128807.0
2006-08-04 21:17:00,101.315,101.325,101.313,101.315,28991557.0
2006-08-04 21:18:00,101.32,101.325,101.31,101.325,47240600.0
2006-08-04 21:19:00,101.32,101.325,101.31,101.32,95682531.0
2006-08-04 21:20:00,101.312,101.325,101.307,101.32,30988493.0
2006-08-04 21:21:00,101.305,101.325,101.305,101.325,148251028.0
2006-08-04 21:22:00,101.315,101.325,101.315,101.315,41114937.0
2006-08-04 21:23:00,101.315,101.32,101.313,101.32,43155356.0
2006-08-04 21:24:00,101.32,101.32,101.3,101.315,21426762.0
2006-08-04 21:25:00,101.315,101.325,101.312,101.315,48021541.0
2006-08-04 21:26:00,101.315,101.32,101.31,101.31,37510943.0
2006-08-04 21:27:00,101.32,101.32,101.308,101.308,125547532.0
2006-08-04 21:28:00,101.313,101.33,101.311,101.33,39522805.0
2006-08-04 21:29:00,101.325,101.326,101.31,101.32,103434515.0
2006-08-04 21:30:00,101.323,101.33,101.32,101.33,20966943.0
2006-08-04 21:31:00,101.33,101.345,101.32,101.345,48907845.0
2006-08-04 21:32:00,101.328,101.357,101.325,101.357,70026742.0
2006-08-04 21:33:00,101.353,101.353,101.34,101.347,34391785.0
2006-08-04 21:34:00,101.345,101.361,101.345,101.35,137388230.0
2006-08-04 21:35:00,101.358,101.358,101.343,101.345,44864270.0
2006-08-04 21:36:00,101.34,101.36,101.333,101.36,73548229.0
2006-08-04 21:37:00,101.35,101.362,101.33,101.35,96078524.0
2006-08-04 21:38:00,101.36,101.36,101.345,101.355,123050661.0
2006-08-04 21:39:00,101.355,101.375,101.355,101.375,37310600.0
2006-08-04 21:40:00,101.37,101.37,101.36,101.36,116876812.0
2006-08-04 21:41:00,101.363,101.373,101.358,101.358,195039568.0
2006-08-04 21:42:00,101.37,101.376,101.365,101.365,84406550.0
2006-08-04 21:43:00,101.365,101.385,101.365,101.37,64493706.0
2006-08-04 21:44:00,101.37,101.38,101.36,101.36,52890297.0
2006-08-04 21:45:00,101.363,101.375,101.363,101.37,146409489.0
2006-08-04 21:46:00,101.37,101.389,101.37,101.37,58135817.0
2006-08-04 21:47:00,101.36,101.375,101.36,101.36,140778187.0
2006-08-04 21:48:00,101.365,101.375,101.362,101.37,49054019.0
2006-08-04 21:49:00,101.37,101.375,101.365,101.365,16081576.0
2006-08-04 21:50:00,101.37,101.375,101.355,101.375,79844118.0
2006-08-04 21:51:00,101.368,101.369,101.353,101.355,24342596.0
2006-08-04 21:52:00,101.355,101.36,101.353,101.353,12712114.0
2006-08-04 21:53:00,101.353,101.372,101.345,101.345,39185395.0
2006-08-04 21:54:00,101.36,101.365,101.357,101.365,54553930.0
2006-08-04 21:55:00,101.37,101.375,101.355,101.375,106994253.0
2006-08-04 21:56:00,101.372,101.372,101.353,101.353,92959554.0
2006-08-04 21:57:00,101.358,101.365,101.35,101.365,108810439.0
2006-08-04 21:58:00,101.36,101.378,101.355,101.355,27791775.0
2006-08-04 21:59:00,101.36,101.373,101.36,101.36,134111253.0
2006-08-04 22:00:00,101.363,101.373,101.353,101.365,84692362.0
2006-08-04 22:01:00,101.375,101.375,101.341,101.345,94566341.0
2006-08-04 22:02:00,101.35,101.363,101.35,101.355,118084343.0
2006-08-04 22:03:00,101.365,101.365,101.35,101.355,63957451.0
2006-08-04 22:04:00,101.35,101.385,101.35,101.383,279670512.0
2006-08-04 22:05:00,101.38,101.4,101.34,101.38,48235390.0
2006-08-04 22:06:00,101.38,101.38,101.36,101.36,72335134.0
2006-08-04 22:07:00,101.37,101.375,101.355,101.37,241728802.0
2006-08-04 22:08:00,101.362,101.368,101.355,101.355,278062292.0
2006-08-04 22:09:00,101.36,101.36,101.348,101.353,81823516.0
2006-08-04 22:10:00,101.357,101.359,101.338,101.343,36378783.0
2006-08-04 22:11:00,101.35,101.361,101.344,101.355,102936835.0
2006-08-04 22:12:00,101.355,101.37,101.348,101.37,100011944.0
2006-08-04 22:13:00,101.367,101.37,101.352,101.37,78666728.0
2006-08-04 22:14:00,101.37,101.376,101.334,101.373,220838401.0
2006-08-04 22:15:00,101.38,101.38,101.363,101.38,126098963.0
2006-08-04 22:16:00,101.373,101.38,101.368,101.38,109859698.0
2006-08-04 22:17:00,101.385,101.395,101.35,101.395,138011500.0
2006-08-04 22:18:00,101.4,101.4,101.335,101.335,50797871.0
2006-08-04 22:19:00,101.38,101.395,101.38,101.395,181063066.0
2006-08-04 22:20:00,101.4,101.405,101.385,101.4,188418884.0
2006-08-04 22:21:00,101.4,101.4,101.375,101.375,118121468.0
2006-08-04 22:22:00,101.38,101.386,101.37,101.375,51127854.0
2006-08-04 22:23:00,101.375,101.38,101.362,101.378,145432718.0
2006-08-04 22:24:00,101.38,101.404,101.377,101.38,121784425.0
2006-08-04 22:25:00,101.375,101.391,101.372,101.38,123283107.0
2006-08-04 22:26:00,101.378,101.385,101.373,101.38,74154702.0
2006-08-04 22:27:00,101.38,101.385,101.367,101.38,122752288.0
2006-08-04 22:28:00,101.365,101.39,101.365,101.39,144924895.0
2006-08-04 22:29:00,101.385,101.39,101.343,101.385,115525675.0
2006-08-04 22:30:00,101.385,101.39,101.378,101.378,181926112.0
2006-08-04 22:31:00,101.385,101.395,101.377,101.385,101992218.0
2006-08-04 22:32:00,101.385,101.387,101.378,101.38,25860078.0
2006-08-04 22:33:00,101.375,101.394,101.373,101.373,163880953.0
2006-08-04 22:34:00,101.38,101.38,101.364,101.38,60772962.0
2006-08-04 22:35:00,101.375,101.385,101.367,101.38,87287014.0
2006-08-04 22:36:00,101.38,101.4,101.38,101.4,138707605.0
2006-08-04 22:37:00,101.395,101.404,101.394,101.402,263140005.0
2006-08-04 22:38:00,101.4,101.414,101.4,101.4,179524484.0
2006-08-04 22:39:00,101.41,101.418,101.403,101.413,199198420.0
2006-08-04 22:40:00,101.412,101.435,101.412,101.435,99642881.0
2006-08-04 22:41:00,101.435,101.44,101.385,101.435,78636199.0
2006-08-04 22:42:00,101.433,101.447,101.423,101.435,191689755.0
2006-08-04 22:43:00,101.427,101.445,101.427,101.435,242028170.0
2006-08-04 22:44:00,101.425,101.43,101.417,101.42,162575641.0
2006-08-04 22:45:00,101.425,101.425,101.368,101.415,152398668.0
2006-08-04 22:46:00,101.425,101.44,101.423,101.437,59892748.0
2006-08-04 22:47:00,101.44,101.44,101.422,101.425,136204821.0
2006-08-04 22:48:00,101.43,101.43,101.413,101.415,77702926.0
2006-08-04 22:49:00,101.415,101.445,101.415,101.425,174529109.0
2006-08-04 22:50:00,101.44,101.44,101.41,101.41,65182678.0
2006-08-04 22:51:00,101.42,101.443,101.42,101.44,67371836.0
2006-08-04 22:52:00,101.43,101.45,101.425,101.435,121565636.0
2006-08-04 22:53:00,101.425,101.445,101.415,101.445,63396293.0
2006-08-04 22:54:00,101.445,101.453,101.435,101.435,340048447.0
2006-08-04 22:55:00,101.44,101.475,101.44,101.443,78820321.0
2006-08-04 22:56:00,101.45,101.455,101.445,101.448,228145628.0
2006-08-04 22:57:00,101.44,101.473,101.428,101.46,241496535.0
2006-08-04 22:58:00,101.45,101.482,101.45,101.465,207179704.0
2006-08-04 22:59:00,101.47,101.485,101.427,101.463,124409532.0
2006-08-07 01:02:00,101.46,101.476,101.435,101.435,34282970.0
2006-08-07 01:03:00,101.44,101.44,101.428,101.44,171466789.0
2006-08-07 01:04:00,101.43,101.44,101.43,101.44,17990099.0
2006-08-07 01:05:00,101.43,101.44,101.425,101.44,65748405.0
2006-08-07 01:06:00,101.433,101.434,101.425,101.425,142568602.0
2006-08-07 01:07:00,101.41,101.428,101.41,101.415,101824097.0
2006-08-07 01:08:00,101.413,101.413,101.393,101.402,42319185.0
2006-08-07 01:09:00,101.405,101.405,101.397,101.4,168449457.0
2006-08-07 01:10:00,101.41,101.41,101.385,101.41,35041871.0
2006-08-07 01:11:00,101.41,101.41,101.37,101.37,32621000.0
2006-08-07 01:12:00,101.395,101.395,101.35,101.385,224648310.0
2006-08-07 01:13:00,101.39,101.39,101.38,101.38,28240512.0
2006-08-07 01:14:00,101.367,101.371,101.32,101.32,51289635.0
2006-08-07 01:15:00,101.363,101.38,101.362,101.363,94554358.0
2006-08-07 01:16:00,101.37,101.375,101.335,101.35,65140383.0
2006-08-07 01:17:00,101.345,101.357,101.344,101.357,66395833.0
2006-08-07 01:18:00,101.355,101.37,101.35,101.355,82676915.0
2006-08-07 01:19:00,101.355,101.361,101.349,101.36,75629877.0
2006-08-07 01:20:00,101.35,101.352,101.341,101.352,86101508.0
2006-08-07 01:21:00,101.36,101.36,101.335,101.355,26313648.0
2006-08-07 01:22:00,101.345,101.358,101.335,101.348,77642751.0
2006-08-07 01:23:00,101.343,101.355,101.343,101.355,54015881.0
2006-08-07 01:24:00,101.355,101.39,101.355,101.375,138333646.0
2006-08-07 01:25:00,101.37,101.385,101.365,101.385,120734756.0
2006-08-07 01:26:00,101.38,101.381,101.363,101.363,71817011.0
2006-08-07 01:27:00,101.37,101.383,101.335,101.36,30077170.0
2006-08-07 01:28:00,101.337,101.38,101.337,101.38,47013714.0
2006-08-07 01:29:00,101.375,101.379,101.358,101.36,117323988.0
2006-08-07 01:30:00,101.35,101.365,101.347,101.365,97732047.0
2006-08-07 01:31:00,101.35,101.36,101.35,101.35,114954802.0
2006-08-07 01:32:00,101.36,101.36,101.355,101.36,9110351.0
2006-08-07 01:33:00,101.355,101.367,101.345,101.345,157360969.0
2006-08-07 01:34:00,101.355,101.355,101.333,101.345,59620671.0
2006-08-07 01:35:00,101.345,101.348,101.338,101.34,33303026.0
2006-08-07 01:36:00,101.33,101.345,101.33,101.33,246846425.0
2006-08-07 01:37:00,101.345,101.345,101.318,101.332,146993302.0
2006-08-07 01:38:00,101.33,101.339,101.322,101.335,223709984.0
2006-08-07 01:39:00,101.33,101.335,101.325,101.325,186348171.0
2006-08-07 01:40:00,101.325,101.34,101.283,101.34,34255545.0
2006-08-07 01:41:00,101.335,101.339,101.33,101.335,60445373.0
2006-08-07 01:42:00,101.32,101.33,101.318,101.32,91620205.0
2006-08-07 01:43:00,101.325,101.343,101.325,101.343,13535095.0
2006-08-07 01:44:00,101.338,101.363,101.338,101.355,68301453.0
2006-08-07 01:45:00,101.36,101.36,101.335,101.347,29942150.0
2006-08-07 01:46:00,101.352,101.364,101.35,101.35,45163920.0
2006-08-07 01:47:00,101.335,101.36,101.328,101.345,18877849.0
2006-08-07 01:48:00,101.34,101.355,101.308,101.355,210197408.0
2006-08-07 01:49:00,101.36,101.365,101.355,101.365,129313035.0
2006-08-07 01:50:00,101.37,101.374,101.358,101.37,97772249.0
2006-08-07 01:51:00,101.357,101.405,101.357,101.405,64278540.0
2006-08-07 01:52:00,101.395,101.395,101.37,101.37,94674882.0
2006-08-07 01:53:00,101.365,101.395,101.365,101.378,14842766.0
2006-08-07 01:54:00,101.38,101.4,101.38,101.38,124668898.0
2006-08-07 01:55:00,101.383,101.4,101.376,101.4,75509245.0
2006-08-07 01:56:00,101.385,101.4,101.385,101.4,26927458.0
2006-08-07 01:57:00,101.398,101.4,101.39,101.39,58767758.0
2006-08-07 01:58:00,101.392,101.41,101.392,101.405,25435871.0
2006-08-07 01:59:00,101.41,101.41,101.4,101.405,141439141.0
2006-08-07 02:00:00,101.405,101.406,101.398,101.4,132756844.0
2006-08-07 02:01:00,101.395,101.405,101.39,101.392,24601867.0
2006-08-07 02:02:00,101.39,101.418,101.39,101.418,60095878.0
2006-08-07 02:03:00,101.42,101.425,101.398,101.425,26280948.0
2006-08-07 02:04:00,101.44,101.44,101.411,101.435,81323902.0
2006-08-07 02:05:00,101.43,101.44,101.425,101.43,113697127.0
2006-08-07 02:06:00,101.428,101.455,101.428,101.455,15482180.0
2006-08-07 02:07:00,101.46,101.46,101.425,101.425,93083158.0
2006-08-07 02:08:00,101.435,101.45,101.417,101.417,68975793.0
2006-08-07 02:09:00,101.425,101.458,101.425,101.44,78841872.0
2006-08-07 02:10:00,101.435,101.452,101.43,101.43,136161981.0
2006-08-07 02:11:00,101.425,101.453,101.401,101.44,197275842.0
2006-08-07 02:12:00,101.445,101.455,101.44,101.455,18951761.0
2006-08-07 02:13:00,101.47,101.486,101.453,101.472,42720316.0
2006-08-07 02:14:00,101.467,101.467,101.45,101.45,29616370.0
2006-08-07 02:15:00,101.445,101.468,101.445,101.468,72124025.0
2006-08-07 02:16:00,101.473,101.473,101.46,101.465,12752114.0
2006-08-07 02:17:00,101.46,101.474,101.46,101.47,88172655.0
2006-08-07 02:18:00,101.485,101.485,101.46,101.475,55674103.0
2006-08-07 02:19:00,101.48,101.48,101.43,101.475,32969726.0
2006-08-07 02:20:00,101.475,101.487,101.475,101.48,190015465.0
2006-08-07 02:21:00,101.485,101.485,101.452,101.48,212955725.0
2006-08-07 02:22:00,101.482,101.495,101.48,101.495,138725278.0
2006-08-07 02:23:00,101.48,101.49,101.48,101.48,251986957.0
2006-08-07 02:24:00,101.49,101.5,101.485,101.485,30867576.0
2006-08-07 02:25:00,101.485,101.49,101.48,101.485,60596270.0
2006-08-07 02:26:00,101.475,101.511,101.475,101.505,162445509.0
2006-08-07 02:27:00,101.51,101.51,101.5,101.51,8941358.0
2006-08-07 02:28:00,101.5,101.505,101.49,101.49,126407309.0
2006-08-07 02:29:00,101.505,101.524,101.505,101.51,106752647.0
2006-08-07 02:30:00,101.52,101.521,101.482,101.495,114574203.0
2006-08-07 02:31:00,101.5,101.5,101.467,101.467,44285715.0
2006-08-07 02:32:00,101.48,101.5,101.445,101.49,27859548.0
2006-08-07 02:33:00,101.483,101.502,101.482,101.49,73779546.0
2006-08-07 02:34:00,101.495,101.505,101.489,101.49,132836126.0
2006-08-07 02:35:00,101.495,101.51,101.486,101.495,132872583.0
2006-08-07 02:36:00,101.495,101.495,101.48,101.493,55761209.0
2006-08-07 02:37:00,101.498,101.498,101.465,101.465,71991424.0
2006-08-07 02:38:00,101.475,101.475,101.455,101.47,24134318.0
2006-08-07 02:39:00,101.462,101.465,101.453,101.46,82662737.0
2006-08-07 02:40:00,101.47,101.47,101.454,101.455,81585625.0
2006-08-07 02:41:00,101.455,101.465,101.445,101.455,89827158.0
2006-08-07 02:42:00,101.457,101.46,101.44,101.455,72571679.0
2006-08-07 02:43:00,101.46,101.46,101.453,101.46,65062307.0
2006-08-07 02:44:00,101.453,101.472,101.453,101.463,93590378.0
2006-08-07 02:45:00,101.42,101.473,101.42,101.457,48395581.0
2006-08-07 02:46:00,101.47,101.48,101.47,101.47,30389014.0
2006-08-07 02:47:00,101.465,101.48,101.435,101.445,218359561.0
2006-08-07 02:48:00,101.42,101.48,101.42,101.47,31791249.0
2006-08-07 02:49:00,101.47,101.47,101.45,101.46,33565010.0
2006-08-07 02:50:00,101.45,101.454,101.444,101.445,167228688.0
2006-08-07 02:51:00,101.442,101.473,101.442,101.473,39495272.0
2006-08-07 02:52:00,101.475,101.53,101.475,101.5,95528751.0
2006-08-07 02:53:00,101.515,101.515,101.483,101.483,153036287.0
2006-08-07 02:54:00,101.49,101.49,101.48,101.49,71582363.0
2006-08-07 02:55:00,101.5,101.515,101.485,101.49,18924994.0
2006-08-07 02:56:00,101.5,101.505,101.483,101.5,156504917.0
2006-08-07 02:57:00,101.495,101.515,101.48,101.48,34200889.0
2006-08-07 02:58:00,101.49,101.505,101.49,101.5,80472849.0
2006-08-07 02:59:00,101.5,101.5,101.493,101.497,127763298.0
2006-08-07 03:00:00,101.493,101.495,101.485,101.495,12380393.0
2006-08-07 03:01:00,101.495,101.495,101.49,101.49,71283775.0
2006-08-07 03:02:00,101.49,101.5,101.44,101.5,38872342.0
2006-08-07 03:03:00,101.49,101.49,101.48,101.48,51113921.0
2006-08-07 03:04:00,101.478,101.495,101.471,101.495,64782769.0
2006-08-07 03:05:00,101.485,101.495,101.46,101.49,61474800.0
2006-08-07 03:06:00,101.49,101.5,101.46,101.46,21203292.0
2006-08-07 03:07:00,101.488,101.49,101.474,101.475,80108339.0
2006-08-07 03:08:00,101.475,101.495,101.47,101.478,23540183.0
2006-08-07 03:09:00,101.468,101.485,101.468,101.485,55437853.0
2006-08-07 03:10:00,101.49,101.495,101.48,101.48,15042494.0
2006-08-07 03:11:00,101.49,101.49,101.472,101.475,58203209.0
2006-08-07 03:12:00,101.48,101.48,101.46,101.473,54222637.0
2006-08-07 03:13:00,101.48,101.485,101.46,101.46,105417112.0
2006-08-07 03:14:00,101.48,101.48,101.472,101.48,48512779.0
2006-08-07 03:15:00,101.47,101.48,101.47,101.48,107585475.0
2006-08-07 03:16:00,101.48,101.485,101.465,101.48,34234298.0
2006-08-07 03:17:00,101.472,101.485,101.467,101.47,84448888.0
2006-08-07 03:18:00,101.47,101.49,101.47,101.48,50613848.0
2006-08-07 03:19:00,101.482,101.508,101.482,101.505,79755486.0
2006-08-07 03:20:00,101.5,101.525,101.5,101.51,79682186.0
2006-08-07 03:21:00,101.52,101.54,101.52,101.54,60700421.0
2006-08-07 03:22:00,101.537,101.539,101.515,101.52,26486082.0
2006-08-07 03:23:00,101.525,101.535,101.525,101.535,187744897.0
2006-08-07 03:24:00,101.54,101.54,101.51,101.54,103842680.0
2006-08-07 03:25:00,101.535,101.535,101.517,101.525,30238802.0
2006-08-07 03:26:00,101.53,101.55,101.515,101.55,35315538.0
2006-08-07 03:27:00,101.545,101.55,101.54,101.542,75817359.0
2006-08-07 03:28:00,101.55,101.55,101.537,101.54,64709554.0
2006-08-07 03:29:00,101.542,101.558,101.542,101.55,123837244.0
2006-08-07 03:30:00,101.545,101.55,101.54,101.55,78461610.0
2006-08-07 03:31:00,101.54,101.55,101.535,101.545,44729559.0
2006-08-07 03:32:00,101.55,101.568,101.55,101.565,96305587.0
2006-08-07 03:33:00,101.57,101.573,101.56,101.568,18437752.0
2006-08-07 03:34:00,101.56,101.594,101.56,101.568,143056956.0
2006-08-07 03:35:00,101.55,101.58,101.55,101.58,100929751.0
2006-08-07 03:36:00,101.575,101.61,101.575,101.593,67037196.0
2006-08-07 03:37:00,101.6,101.605,101.58,101.58,91990916.0
2006-08-07 03:38:00,101.595,101.603,101.594,101.6,111328059.0
2006-08-07 03:39:00,101.61,101.635,101.61,101.635,284006072.0
2006-08-07 03:40:00,101.63,101.638,101.615,101.638,15763824.0
2006-08-07 03:41:00,101.635,101.68,101.625,101.665,52964031.0
2006-08-07 03:42:00,101.665,101.677,101.645,101.645,108781757.0
2006-08-07 03:43:00,101.645,101.655,101.645,101.655,76890970.0
2006-08-07 03:44:00,101.665,101.665,101.587,101.595,30124551.0
2006-08-07 03:45:00,101.595,101.612,101.593,101.593,98661626.0
2006-08-07 03:46:00,101.6,101.627,101.597,101.597,107846270.0
2006-08-07 03:47:00,101.6,101.625,101.594,101.605,57911245.0
2006-08-07 03:48:00,101.605,101.62,101.605,101.617,123262762.0
2006-08-07 03:49:00,101.63,101.63,101.61,101.61,38990377.0
2006-08-07 03:50:00,101.615,101.618,101.604,101.605,97533190.0
2006-08-07 03:51:00,101.605,101.605,101.565,101.565,41878889.0
2006-08-07 03:52:00,101.57,101.57,101.563,101.563,31770869.0
2006-08-07 03:53:00,101.57,101.575,101.553,101.57,117049561.0
2006-08-07 03:54:00,101.558,101.56,101.548,101.56,63111059.0
2006-08-07 03:55:00,101.565,101.565,101.55,101.555,57892291.0
2006-08-07 03:56:00,101.57,101.594,101.57,101.58,39696013.0
2006-08-07 03:57:00,101.59,101.59,101.579,101.585,22297828.0
2006-08-07 03:58:00,101.595,101.595,101.575,101.59,53749469.0
2006-08-07 03:59:00,101.585,101.59,101.577,101.577,149779518.0
2006-08-07 04:00:00,101.58,101.591,101.575,101.575,78996407.0
2006-08-07 04:01:00,101.567,101.598,101.567,101.58,66774250.0
2006-08-07 04:02:00,101.582,101.615,101.582,101.605,30253803.0
2006-08-07 04:03:00,101.61,101.64,101.61,101.625,53398580.0
2006-08-07 04:04:00,101.63,101.63,101.62,101.625,61041166.0
2006-08-07 04:05:00,101.62,101.62,101.605,101.605,55157892.0
2006-08-07 04:06:00,101.62,101.63,101.61,101.62,34989296.0
2006-08-07 04:07:00,101.625,101.628,101.615,101.615,20048600.0
2006-08-07 04:08:00,101.615,101.62,101.615,101.62,112948630.0
2006-08-07 04:09:00,101.62,101.625,101.575,101.575,74154602.0
2006-08-07 04:10:00,101.62,101.63,101.602,101.602,44496358.0
2006-08-07 04:11:00,101.605,101.62,101.603,101.62,64792565.0
2006-08-07 04:12:00,101.615,101.624,101.6,101.62,280905337.0
2006-08-07 04:13:00,101.63,101.646,101.63,101.64,15135023.0
2006-08-07 04:14:00,101.645,101.66,101.612,101.65,36393904.0
2006-08-07 04:15:00,101.655,101.696,101.655,101.69,24232682.0
2006-08-07 04:16:00,101.69,101.695,101.67,101.67,79047295.0
2006-08-07 04:17:00,101.665,101.67,101.652,101.67,92236790.0
2006-08-07 04:18:00,101.67,101.685,101.67,101.685,60835022.0
2006-08-07 04:19:00,101.667,101.683,101.667,101.683,20131941.0
2006-08-07 04:20:00,101.69,101.69,101.69,101.69,1028229.0
2006-08-07 04:21:00,101.683,101.683,101.663,101.663,10808420.0
2006-08-07 04:22:00,101.66,101.69,101.66,101.68,14453646.0
2006-08-07 04:23:00,101.675,101.68,101.665,101.68,11151446.0
2006-08-07 04:24:00,101.675,101.675,101.66,101.66,93614218.0
2006-08-07 04:25:00,101.66,101.7,101.66,101.7,8301557.0
2006-08-07 04:26:00,101.69,101.699,101.68,101.69,188022070.0
2006-08-07 04:27:00,101.69,101.69,101.69,101.69,8120314.0
2006-08-07 04:28:00,101.687,101.708,101.677,101.688,60273641.0
2006-08-07 04:29:00,101.688,101.713,101.688,101.703,17194978.0
2006-08-07 04:30:00,101.705,101.705,101.69,101.69,36185885.0
2006-08-07 04:31:00,101.695,101.695,101.695,101.695,1760191.0
2006-08-07 04:32:00,101.705,101.705,101.705,101.705,262311.0
2006-08-07 04:33:00,101.7,101.705,101.69,101.69,42708987.0
2006-08-07 04:34:00,101.69,101.7,101.69,101.695,29463043.0
2006-08-07 04:35:00,101.695,101.7,101.67,101.695,41234377.0
2006-08-07 04:36:00,101.695,101.695,101.695,101.695,1927424.0
2006-08-07 04:37:00,101.7,101.7,101.693,101.693,44533911.0
2006-08-07 04:38:00,101.693,101.705,101.693,101.705,8432581.0
2006-08-07 04:39:00,101.695,101.695,101.695,101.695,5778531.0
2006-08-07 04:40:00,101.7,101.7,101.695,101.695,2780903.0
2006-08-07 04:41:00,101.705,101.705,101.7,101.7,5078821.0
2006-08-07 04:42:00,101.695,101.695,101.695,101.695,595329.0
2006-08-07 04:43:00,101.695,101.72,101.695,101.72,17334297.0
2006-08-07 04:44:00,101.722,101.722,101.695,101.715,250730110.0
2006-08-07 04:45:00,101.723,101.746,101.717,101.717,41857307.0
2006-08-07 04:46:00,101.73,101.737,101.71,101.735,51270354.0
2006-08-07 04:47:00,101.735,101.74,101.735,101.74,15991092.0
2006-08-07 04:48:00,101.73,101.733,101.725,101.725,113567179.0
2006-08-07 04:49:00,101.715,101.73,101.715,101.73,4901351.0
2006-08-07 04:50:00,101.723,101.723,101.722,101.722,6798057.0
2006-08-07 04:51:00,101.725,101.74,101.722,101.74,26664931.0
2006-08-07 04:52:00,101.74,101.74,101.712,101.73,42406783.0
2006-08-07 04:53:00,101.735,101.735,101.715,101.715,7712138.0
2006-08-07 04:54:00,101.715,101.715,101.715,101.715,2514453.0
2006-08-07 04:55:00,101.71,101.74,101.71,101.74,17028651.0
2006-08-07 04:56:00,101.74,101.74,101.723,101.74,49468520.0
2006-08-07 04:57:00,101.73,101.734,101.73,101.73,23256300.0
2006-08-07 04:58:00,101.72,101.734,101.72,101.73,43282847.0
2006-08-07 04:59:00,101.733,101.748,101.696,101.74,139178332.0
2006-08-07 05:00:00,101.733,101.736,101.683,101.73,128059217.0
2006-08-07 05:01:00,101.725,101.728,101.7,101.7,222152804.0
2006-08-07 05:02:00,101.71,101.715,101.68,101.7,247384282.0
2006-08-07 05:03:00,101.708,101.712,101.7,101.7,208466397.0
2006-08-07 05:04:00,101.693,101.71,101.691,101.71,72880555.0
2006-08-07 05:05:00,101.705,101.715,101.705,101.705,312832055.0
2006-08-07 05:06:00,101.705,101.713,101.705,101.705,67897925.0
2006-08-07 05:07:00,101.715,101.72,101.705,101.71,134326670.0
2006-08-07 05:08:00,101.72,101.73,101.715,101.72,74733039.0
2006-08-07 05:09:00,101.71,101.727,101.705,101.72,61919518.0
2006-08-07 05:10:00,101.705,101.725,101.7,101.715,183251900.0
2006-08-07 05:11:00,101.715,101.72,101.71,101.72,77866446.0
2006-08-07 05:12:00,101.715,101.723,101.707,101.71,143147476.0
2006-08-07 05:13:00,101.707,101.715,101.693,101.715,60990580.0
2006-08-07 05:14:00,101.705,101.715,101.663,101.705,159881108.0
2006-08-07 05:15:00,101.7,101.72,101.697,101.72,164767042.0
2006-08-07 05:16:00,101.725,101.728,101.703,101.707,242343216.0
2006-08-07 05:17:00,101.715,101.721,101.693,101.693,176039812.0
2006-08-07 05:18:00,101.695,101.706,101.652,101.695,79777010.0
2006-08-07 05:19:00,101.695,101.705,101.694,101.702,108060817.0
2006-08-07 05:20:00,101.703,101.72,101.696,101.72,203658545.0
2006-08-07 05:21:00,101.71,101.714,101.7,101.71,183412833.0
2006-08-07 05:22:00,101.712,101.717,101.705,101.705,240266620.0
2006-08-07 05:23:00,101.7,101.72,101.7,101.72,149308510.0
2006-08-07 05:24:00,101.72,101.724,101.702,101.715,82137023.0
2006-08-07 05:25:00,101.72,101.725,101.717,101.72,58877116.0
2006-08-07 05:26:00,101.713,101.736,101.713,101.725,157456715.0
2006-08-07 05:27:00,101.73,101.74,101.728,101.735,23614351.0
2006-08-07 05:28:00,101.735,101.736,101.713,101.725,94332425.0
2006-08-07 05:29:00,101.718,101.732,101.718,101.725,195682597.0
2006-08-07 05:30:00,101.725,101.731,101.68,101.715,121439794.0
2006-08-07 05:31:00,101.72,101.731,101.715,101.715,155365452.0
2006-08-07 05:32:00,101.73,101.73,101.708,101.73,115957196.0
2006-08-07 05:33:00,101.73,101.733,101.715,101.73,77035842.0
2006-08-07 05:34:00,101.73,101.735,101.72,101.725,132662333.0
2006-08-07 05:35:00,101.73,101.73,101.7,101.7,128940632.0
2006-08-07 05:36:00,101.698,101.713,101.695,101.695,160681384.0
2006-08-07 05:37:00,101.695,101.7,101.682,101.7,51477904.0
2006-08-07 05:38:00,101.695,101.7,101.687,101.7,128518627.0
2006-08-07 05:39:00,101.7,101.712,101.69,101.71,176852719.0
2006-08-07 05:40:00,101.705,101.715,101.698,101.71,194148689.0
2006-08-07 05:41:00,101.665,101.72,101.665,101.72,53303117.0
2006-08-07 05:42:00,101.715,101.732,101.683,101.725,150339332.0
2006-08-07 05:43:00,101.72,101.743,101.72,101.743,116623885.0
2006-08-07 05:44:00,101.75,101.782,101.75,101.78,132498647.0
2006-08-07 05:45:00,101.773,101.81,101.745,101.81,221858952.0
2006-08-07 05:46:00,101.81,101.82,101.778,101.807,86589682.0
2006-08-07 05:47:00,101.81,101.822,101.803,101.815,102053006.0
2006-08-07 05:48:00,101.815,101.82,101.805,101.82,113566680.0
2006-08-07 05:49:00,101.813,101.847,101.813,101.837,37250445.0
2006-08-07 05:50:00,101.833,101.85,101.83,101.85,81635758.0
2006-08-07 05:51:00,101.845,101.846,101.832,101.832,297774992.0
2006-08-07 05:52:00,101.84,101.85,101.82,101.85,259839624.0
2006-08-07 05:53:00,101.84,101.847,101.82,101.82,73459057.0
2006-08-07 05:54:00,101.82,101.845,101.778,101.82,51649416.0
2006-08-07 05:55:00,101.823,101.85,101.823,101.83,279000908.0
2006-08-07 05:56:00,101.835,101.85,101.832,101.845,61051404.0
2006-08-07 05:57:00,101.835,101.846,101.815,101.82,119919106.0
2006-08-07 05:58:00,101.815,101.83,101.803,101.825,101925349.0
2006-08-07 05:59:00,101.815,101.835,101.815,101.823,91499957.0
2006-08-07 06:00:00,101.82,101.833,101.82,101.83,128262479.0
2006-08-07 06:01:00,101.825,101.84,101.825,101.84,27370273.0
2006-08-07 06:02:00,101.845,101.845,101.817,101.818,104585192.0
2006-08-07 06:03:00,101.813,101.825,101.812,101.812,88583526.0
2006-08-07 06:04:00,101.815,101.82,101.795,101.82,108447449.0
2006-08-07 06:05:00,101.815,101.815,101.79,101.79,56999195.0
2006-08-07 06:06:00,101.775,101.793,101.775,101.793,36995274.0
2006-08-07 06:07:00,101.793,101.816,101.793,101.815,13297189.0
2006-08-07 06:08:00,101.815,101.825,101.81,101.818,23132753.0
2006-08-07 06:09:00,101.825,101.833,101.815,101.82,74225267.0
2006-08-07 06:10:00,101.815,101.835,101.815,101.82,16727249.0
2006-08-07 06:11:00,101.82,101.835,101.805,101.815,45819184.0
2006-08-07 06:12:00,101.81,101.823,101.8,101.81,134741756.0
2006-08-07 06:13:00,101.82,101.82,101.802,101.81,62700409.0
2006-08-07 06:14:00,101.81,101.825,101.81,101.813,148896056.0
2006-08-07 06:15:00,101.82,101.827,101.82,101.82,54911024.0
2006-08-07 06:16:00,101.82,101.823,101.813,101.815,60010891.0
2006-08-07 06:17:00,101.815,101.84,101.815,101.84,88736913.0
2006-08-07 06:18:00,101.818,101.84,101.818,101.823,195098098.0
2006-08-07 06:19:00,101.82,101.82,101.81,101.81,121873629.0
2006-08-07 06:20:00,101.815,101.815,101.805,101.805,38804575.0
2006-08-07 06:21:00,101.805,101.815,101.8,101.8,123408548.0
2006-08-07 06:22:00,101.79,101.805,101.78,101.79,102418211.0
2006-08-07 06:23:00,101.8,101.8,101.773,101.78,74283636.0
2006-08-07 06:24:00,101.785,101.798,101.783,101.798,45354094.0
2006-08-07 06:25:00,101.79,101.797,101.79,101.795,131977167.0
2006-08-07 06:26:00,101.797,101.8,101.793,101.793,36080345.0
2006-08-07 06:27:00,101.797,101.8,101.78,101.788,68795304.0
2006-08-07 06:28:00,101.805,101.814,101.797,101.8,51276834.0
2006-08-07 06:29:00,101.8,101.808,101.793,101.793,23060870.0
2006-08-07 06:30:00,101.79,101.81,101.79,101.795,100314722.0
2006-08-07 06:31:00,101.8,101.817,101.8,101.813,41411155.0
2006-08-07 06:32:00,101.808,101.82,101.808,101.82,136035893.0
2006-08-07 06:33:00,101.81,101.823,101.805,101.815,38140257.0
2006-08-07 06:34:00,101.815,101.815,101.802,101.805,49293309.0
2006-08-07 06:35:00,101.805,101.82,101.803,101.82,20580888.0
2006-08-07 06:36:00,101.82,101.82,101.813,101.815,44813453.0
2006-08-07 06:37:00,101.815,101.82,101.805,101.82,41894169.0
2006-08-07 06:38:00,101.825,101.825,101.805,101.805,140362647.0
2006-08-07 06:39:00,101.82,101.825,101.807,101.812,29879947.0
2006-08-07 06:40:00,101.82,101.83,101.815,101.83,98855800.0
2006-08-07 06:41:00,101.835,101.835,101.812,101.83,47708139.0
2006-08-07 06:42:00,101.825,101.838,101.825,101.825,30549586.0
2006-08-07 06:43:00,101.82,101.837,101.814,101.815,110168580.0
2006-08-07 06:44:00,101.815,101.85,101.815,101.85,51054665.0
2006-08-07 06:45:00,101.85,101.85,101.828,101.832,120294834.0
2006-08-07 06:46:00,101.83,101.845,101.825,101.84,78422677.0
2006-08-07 06:47:00,101.84,101.84,101.795,101.832,19513613.0
2006-08-07 06:48:00,101.83,101.846,101.83,101.84,16035690.0
2006-08-07 06:49:00,101.835,101.842,101.835,101.842,14075409.0
2006-08-07 06:50:00,101.845,101.855,101.837,101.85,135263364.0
2006-08-07 06:51:00,101.847,101.85,101.835,101.85,135231887.0
2006-08-07 06:52:00,101.855,101.86,101.845,101.86,69520436.0
2006-08-07 06:53:00,101.852,101.855,101.845,101.85,44852089.0
2006-08-07 06:54:00,101.86,101.86,101.853,101.86,31277103.0
2006-08-07 06:55:00,101.85,101.865,101.85,101.853,41083325.0
2006-08-07 06:56:00,101.86,101.86,101.85,101.855,30001969.0
2006-08-07 06:57:00,101.86,101.863,101.81,101.825,117200407.0
2006-08-07 06:58:00,101.835,101.844,101.825,101.825,146464167.0
2006-08-07 06:59:00,101.825,101.86,101.825,101.86,24951988.0
2006-08-07 07:00:00,101.855,101.855,101.82,101.845,76445016.0
2006-08-07 07:01:00,101.83,101.856,101.83,101.83,64253947.0
2006-08-07 07:02:00,101.82,101.83,101.815,101.83,190367982.0
2006-08-07 07:03:00,101.817,101.82,101.805,101.805,24375551.0
2006-08-07 07:04:00,101.797,101.82,101.79,101.82,37979966.0
2006-08-07 07:05:00,101.82,101.84,101.815,101.823,78270603.0
2006-08-07 07:06:00,101.83,101.83,101.816,101.825,23374332.0
2006-08-07 07:07:00,101.828,101.829,101.815,101.82,185933660.0
2006-08-07 07:08:00,101.823,101.834,101.815,101.83,61287521.0
2006-08-07 07:09:00,101.83,101.83,101.819,101.82,30476373.0
2006-08-07 07:10:00,101.825,101.83,101.825,101.827,35186280.0
2006-08-07 07:11:00,101.822,101.83,101.82,101.83,108633384.0
2006-08-07 07:12:00,101.825,101.83,101.815,101.83,141462310.0
2006-08-07 07:13:00,101.825,101.835,101.785,101.825,79378164.0
2006-08-07 07:14:00,101.835,101.835,101.815,101.83,35665317.0
2006-08-07 07:15:00,101.822,101.837,101.822,101.837,63922003.0
2006-08-07 07:16:00,101.83,101.835,101.82,101.82,160725538.0
2006-08-07 07:17:00,101.83,101.83,101.817,101.817,51430015.0
2006-08-07 07:18:00,101.828,101.83,101.82,101.83,70518269.0
2006-08-07 07:19:00,101.83,101.835,101.822,101.823,94398429.0
2006-08-07 07:20:00,101.825,101.848,101.825,101.845,59149352.0
2006-08-07 07:21:00,101.85,101.87,101.847,101.87,54923094.0
2006-08-07 07:22:00,101.86,101.88,101.855,101.88,28684326.0
2006-08-07 07:23:00,101.875,101.88,101.859,101.88,40379071.0
2006-08-07 07:24:00,101.865,101.88,101.86,101.86,54154666.0
2006-08-07 07:25:00,101.875,101.875,101.852,101.858,127486040.0
2006-08-07 07:26:00,101.85,101.87,101.848,101.87,28953985.0
2006-08-07 07:27:00,101.865,101.865,101.848,101.848,210039013.0
2006-08-07 07:28:00,101.857,101.86,101.845,101.855,105635522.0
2006-08-07 07:29:00,101.855,101.871,101.852,101.865,56231975.0
2006-08-07 07:30:00,101.87,101.87,101.849,101.865,54979454.0
2006-08-07 07:31:00,101.87,101.87,101.85,101.87,51848978.0
2006-08-07 07:32:00,101.87,101.87,101.851,101.863,29463132.0
2006-08-07 07:33:00,101.865,101.865,101.83,101.845,40853140.0
2006-08-07 07:34:00,101.85,101.852,101.83,101.84,44224860.0
2006-08-07 07:35:00,101.84,101.843,101.828,101.835,19913741.0
2006-08-07 07:36:00,101.827,101.84,101.79,101.83,94823217.0
2006-08-07 07:37:00,101.835,101.84,101.79,101.79,130296458.0
2006-08-07 07:38:00,101.83,101.83,101.785,101.785,62356382.0
2006-08-07 07:39:00,101.785,101.8,101.767,101.775,38937263.0
2006-08-07 07:40:00,101.775,101.79,101.771,101.78,27456406.0
2006-08-07 07:41:00,101.785,101.785,101.751,101.765,56570512.0
2006-08-07 07:42:00,101.77,101.789,101.77,101.775,34807037.0
2006-08-07 07:43:00,101.78,101.781,101.76,101.763,103406188.0
2006-08-07 07:44:00,101.76,101.76,101.744,101.755,56716493.0
2006-08-07 07:45:00,101.75,101.759,101.744,101.753,36045655.0
2006-08-07 07:46:00,101.765,101.767,101.75,101.76,87521844.0
2006-08-07 07:47:00,101.76,101.765,101.758,101.765,68696035.0
2006-08-07 07:48:00,101.768,101.77,101.755,101.765,129509348.0
2006-08-07 07:49:00,101.765,101.765,101.76,101.765,74412841.0
2006-08-07 07:50:00,101.765,101.777,101.765,101.772,55840634.0
2006-08-07 07:51:00,101.78,101.78,101.76,101.76,78010515.0
2006-08-07 07:52:00,101.765,101.773,101.764,101.77,84561676.0
2006-08-07 07:53:00,101.76,101.805,101.76,101.805,44338866.0
2006-08-07 07:54:00,101.79,101.81,101.77,101.77,30808761.0
2006-08-07 07:55:00,101.76,101.815,101.753,101.808,86154356.0
2006-08-07 07:56:00,101.802,101.84,101.8,101.84,49294701.0
2006-08-07 07:57:00,101.84,101.84,101.83,101.83,72214730.0
2006-08-07 07:58:00,101.845,101.845,101.785,101.84,78273263.0
2006-08-07 07:59:00,101.835,101.836,101.823,101.828,96344915.0
2006-08-07 08:00:00,101.825,101.847,101.82,101.82,45842534.0
2006-08-07 08:01:00,101.83,101.839,101.83,101.835,41189482.0
2006-08-07 08:02:00,101.835,101.87,101.8,101.83,54999200.0
2006-08-07 08:03:00,101.84,101.84,101.805,101.813,52305474.0
2006-08-07 08:04:00,101.815,101.83,101.807,101.83,50498741.0
2006-08-07 08:05:00,101.825,101.825,101.775,101.775,36694110.0
2006-08-07 08:06:00,101.777,101.777,101.735,101.74,21846594.0
2006-08-07 08:07:00,101.74,101.753,101.74,101.753,34223833.0
2006-08-07 08:08:00,101.755,101.775,101.755,101.77,82247376.0
2006-08-07 08:09:00,101.765,101.768,101.758,101.763,54110494.0
2006-08-07 08:10:00,101.765,101.773,101.763,101.77,18828384.0
2006-08-07 08:11:00,101.75,101.772,101.75,101.76,72422262.0
2006-08-07 08:12:00,101.765,101.772,101.758,101.76,60515848.0
2006-08-07 08:13:00,101.768,101.768,101.72,101.765,41224244.0
2006-08-07 08:14:00,101.77,101.78,101.745,101.745,27409833.0
2006-08-07 08:15:00,101.743,101.76,101.735,101.735,34837971.0
2006-08-07 08:16:00,101.735,101.743,101.73,101.735,177871335.0
2006-08-07 08:17:00,101.735,101.744,101.735,101.738,151520486.0
2006-08-07 08:18:00,101.695,101.75,101.695,101.74,54539657.0
2006-08-07 08:19:00,101.74,101.75,101.72,101.75,123301695.0
2006-08-07 08:20:00,101.745,101.765,101.73,101.765,35530005.0
2006-08-07 08:21:00,101.77,101.77,101.715,101.715,233614744.0
2006-08-07 08:22:00,101.755,101.76,101.747,101.747,66345717.0
2006-08-07 08:23:00,101.75,101.765,101.74,101.75,52601446.0
2006-08-07 08:24:00,101.75,101.785,101.743,101.765,12050520.0
2006-08-07 08:25:00,101.765,101.77,101.755,101.765,70267198.0
2006-08-07 08:26:00,101.762,101.795,101.762,101.775,148186711.0
2006-08-07 08:27:00,101.785,101.81,101.785,101.81,33779173.0
2006-08-07 08:28:00,101.798,101.823,101.798,101.8,122046819.0
2006-08-07 08:29:00,101.805,101.805,101.79,101.79,28786017.0
2006-08-07 08:30:00,101.8,101.82,101.8,101.803,40959816.0
2006-08-07 08:31:00,101.8,101.832,101.793,101.825,60624858.0
2006-08-07 08:32:00,101.825,101.832,101.818,101.825,110369906.0
2006-08-07 08:33:00,101.82,101.845,101.817,101.845,78109694.0
2006-08-07 08:34:00,101.827,101.827,101.79,101.79,123085417.0
2006-08-07 08:35:00,101.815,101.831,101.815,101.822,44650526.0
2006-08-07 08:36:00,101.825,101.825,101.77,101.77,37800931.0
2006-08-07 08:37:00,101.77,101.786,101.755,101.755,70720987.0
2006-08-07 08:38:00,101.76,101.763,101.737,101.757,64962724.0
2006-08-07 08:39:00,101.77,101.783,101.737,101.77,68508658.0
2006-08-07 08:40:00,101.77,101.77,101.76,101.77,60004814.0
2006-08-07 08:41:00,101.765,101.77,101.757,101.765,123030844.0
2006-08-07 08:42:00,101.765,101.77,101.758,101.765,57834107.0
2006-08-07 08:43:00,101.77,101.77,101.753,101.755,62340484.0
2006-08-07 08:44:00,101.755,101.77,101.755,101.76,32712403.0
2006-08-07 08:45:00,101.755,101.77,101.755,101.77,116095299.0
2006-08-07 08:46:00,101.775,101.784,101.77,101.775,103372394.0
2006-08-07 08:47:00,101.778,101.785,101.777,101.785,357447833.0
2006-08-07 08:48:00,101.785,101.8,101.785,101.785,7726821.0
2006-08-07 08:49:00,101.785,101.792,101.765,101.79,72127097.0
2006-08-07 08:50:00,101.745,101.81,101.745,101.81,86581295.0
2006-08-07 08:51:00,101.81,101.822,101.775,101.775,26739683.0
2006-08-07 08:52:00,101.77,101.815,101.77,101.78,52892574.0
2006-08-07 08:53:00,101.795,101.815,101.782,101.805,125511273.0
2006-08-07 08:54:00,101.81,101.81,101.765,101.785,106937167.0
2006-08-07 08:55:00,101.785,101.785,101.765,101.765,43441941.0
2006-08-07 08:56:00,101.76,101.81,101.75,101.8,103451905.0
2006-08-07 08:57:00,101.8,101.844,101.8,101.84,68047465.0
2006-08-07 08:58:00,101.853,101.875,101.82,101.845,22741456.0
2006-08-07 08:59:00,101.845,101.86,101.833,101.84,79410295.0
2006-08-07 09:00:00,101.845,101.883,101.845,101.88,56943741.0
2006-08-07 09:01:00,101.877,101.89,101.865,101.89,69215107.0
2006-08-07 09:02:00,101.89,101.89,101.84,101.84,27777284.0
2006-08-07 09:03:00,101.835,101.847,101.785,101.795,77283821.0
2006-08-07 09:04:00,101.792,101.8,101.782,101.795,44564010.0
2006-08-07 09:05:00,101.79,101.85,101.79,101.85,64550093.0
2006-08-07 09:06:00,101.845,101.885,101.845,101.88,18601090.0
2006-08-07 09:07:00,101.88,101.88,101.84,101.86,36477981.0
2006-08-07 09:08:00,101.863,101.885,101.84,101.865,69683784.0
2006-08-07 09:09:00,101.865,101.875,101.853,101.87,107563847.0
2006-08-07 09:10:00,101.88,101.88,101.833,101.85,84574401.0
2006-08-07 09:11:00,101.86,101.86,101.82,101.82,60866756.0
2006-08-07 09:12:00,101.83,101.85,101.805,101.835,46058847.0
2006-08-07 09:13:00,101.835,101.835,101.82,101.82,116829049.0
2006-08-07 09:14:00,101.818,101.835,101.81,101.81,69546270.0
2006-08-07 09:15:00,101.813,101.85,101.813,101.845,63624310.0
2006-08-07 09:16:00,101.843,101.855,101.843,101.853,104795736.0
2006-08-07 09:17:00,101.852,101.859,101.845,101.845,45391643.0
2006-08-07 09:18:00,101.84,101.85,101.833,101.833,109614214.0
2006-08-07 09:19:00,101.84,101.84,101.83,101.84,92756290.0
2006-08-07 09:20:00,101.84,101.84,101.793,101.81,76317320.0
2006-08-07 09:21:00,101.83,101.837,101.823,101.825,59862881.0
2006-08-07 09:22:00,101.825,101.853,101.825,101.85,9676286.0
2006-08-07 09:23:00,101.843,101.843,101.813,101.813,32300289.0
2006-08-07 09:24:00,101.81,101.825,101.81,101.815,32163930.0
2006-08-07 09:25:00,101.82,101.843,101.815,101.815,52846034.0
2006-08-07 09:26:00,101.82,101.837,101.82,101.83,119423339.0
2006-08-07 09:27:00,101.825,101.83,101.812,101.83,41593387.0
2006-08-07 09:28:00,101.827,101.835,101.82,101.823,60436487.0
2006-08-07 09:29:00,101.825,101.845,101.825,101.845,23360993.0
2006-08-07 09:30:00,101.845,101.865,101.83,101.865,55293611.0
2006-08-07 09:31:00,101.85,101.89,101.85,101.89,72521631.0
2006-08-07 09:32:00,101.88,101.892,101.875,101.885,67351841.0
2006-08-07 09:33:00,101.885,101.9,101.88,101.9,84707290.0
2006-08-07 09:34:00,101.89,101.915,101.87,101.885,98417591.0
2006-08-07 09:35:00,101.88,101.88,101.86,101.877,74235831.0
2006-08-07 09:36:00,101.877,101.882,101.855,101.88,53670303.0
2006-08-07 09:37:00,101.875,101.885,101.845,101.845,211313559.0
2006-08-07 09:38:00,101.85,101.85,101.825,101.825,93471713.0
2006-08-07 09:39:00,101.82,101.895,101.82,101.89,124814437.0
2006-08-07 09:40:00,101.887,101.887,101.855,101.865,63341866.0
2006-08-07 09:41:00,101.87,101.873,101.851,101.853,40453776.0
2006-08-07 09:42:00,101.86,101.86,101.84,101.85,55897305.0
2006-08-07 09:43:00,101.855,101.87,101.84,101.855,41352160.0
2006-08-07 09:44:00,101.855,101.87,101.855,101.855,37948210.0
2006-08-07 09:45:00,101.853,101.87,101.851,101.852,60717716.0
2006-08-07 09:46:00,101.85,101.865,101.849,101.865,86645926.0
2006-08-07 09:47:00,101.86,101.872,101.82,101.86,121878618.0
2006-08-07 09:48:00,101.87,101.878,101.865,101.865,39021649.0
2006-08-07 09:49:00,101.88,101.88,101.822,101.855,87510441.0
2006-08-07 09:50:00,101.855,101.873,101.855,101.86,73936189.0
2006-08-07 09:51:00,101.85,101.875,101.845,101.855,63920020.0
2006-08-07 09:52:00,101.865,101.875,101.815,101.815,5409981.0
2006-08-07 09:53:00,101.863,101.868,101.85,101.85,82844227.0
2006-08-07 09:54:00,101.86,101.873,101.83,101.83,59009449.0
2006-08-07 09:55:00,101.85,101.862,101.845,101.86,20646405.0
2006-08-07 09:56:00,101.865,101.865,101.838,101.838,42748869.0
2006-08-07 09:57:00,101.843,101.852,101.817,101.817,65548091.0
2006-08-07 09:58:00,101.825,101.833,101.805,101.82,54032747.0
2006-08-07 09:59:00,101.823,101.835,101.795,101.795,67692575.0
2006-08-07 10:00:00,101.79,101.815,101.77,101.77,192792988.0
2006-08-07 10:01:00,101.775,101.784,101.768,101.77,218304382.0
2006-08-07 10:02:00,101.768,101.795,101.762,101.795,19642652.0
2006-08-07 10:03:00,101.8,101.81,101.757,101.805,104474010.0
2006-08-07 10:04:00,101.797,101.818,101.797,101.805,59585062.0
2006-08-07 10:05:00,101.805,101.825,101.8,101.825,226063019.0
2006-08-07 10:06:00,101.835,101.85,101.82,101.85,38668136.0
2006-08-07 10:07:00,101.845,101.905,101.845,101.905,133312346.0
2006-08-07 10:08:00,101.907,101.907,101.875,101.905,68530840.0
2006-08-07 10:09:00,101.9,101.92,101.87,101.905,124308122.0
2006-08-07 10:10:00,101.9,101.925,101.892,101.892,28301312.0
2006-08-07 10:11:00,101.9,101.912,101.885,101.895,133286907.0
2006-08-07 10:12:00,101.887,101.887,101.855,101.855,123877246.0
2006-08-07 10:13:00,101.857,101.857,101.831,101.832,66295625.0
2006-08-07 10:14:00,101.84,101.845,101.805,101.83,130230822.0
2006-08-07 10:15:00,101.827,101.844,101.827,101.83,100723730.0
2006-08-07 10:16:00,101.835,101.835,101.827,101.83,29941181.0
2006-08-07 10:17:00,101.82,101.845,101.82,101.845,31480434.0
2006-08-07 10:18:00,101.832,101.866,101.832,101.855,221344021.0
2006-08-07 10:19:00,101.853,101.88,101.85,101.85,53772794.0
2006-08-07 10:20:00,101.865,101.865,101.835,101.835,41847643.0
2006-08-07 10:21:00,101.835,101.845,101.835,101.835,5571923.0
2006-08-07 10:22:00,101.84,101.861,101.825,101.85,29091915.0
2006-08-07 10:23:00,101.845,101.88,101.845,101.87,70988090.0
2006-08-07 10:24:00,101.865,101.865,101.84,101.84,266357727.0
2006-08-07 10:25:00,101.835,101.838,101.828,101.83,19215552.0
2006-08-07 10:26:00,101.84,101.847,101.84,101.845,18762011.0
2006-08-07 10:27:00,101.84,101.867,101.84,101.865,32806038.0
2006-08-07 10:28:00,101.857,101.876,101.853,101.853,131291163.0
2006-08-07 10:29:00,101.855,101.861,101.847,101.85,42451225.0
2006-08-07 10:30:00,101.845,101.86,101.845,101.85,131709765.0
2006-08-07 10:31:00,101.865,101.873,101.85,101.85,120489861.0
2006-08-07 10:32:00,101.86,101.87,101.82,101.87,98971576.0
2006-08-07 10:33:00,101.875,101.875,101.85,101.875,42646487.0
2006-08-07 10:34:00,101.885,101.9,101.885,101.9,57350246.0
2006-08-07 10:35:00,101.91,101.915,101.902,101.902,28000801.0
2006-08-07 10:36:00,101.91,101.915,101.907,101.915,24579977.0
2006-08-07 10:37:00,101.915,101.925,101.915,101.925,5054815.0
2006-08-07 10:38:00,101.92,101.93,101.913,101.92,101979981.0
2006-08-07 10:39:00,101.92,101.94,101.92,101.93,31419180.0
2006-08-07 10:40:00,101.928,101.955,101.915,101.925,134631318.0
2006-08-07 10:41:00,101.93,101.938,101.925,101.935,109523580.0
2006-08-07 10:42:00,101.94,101.94,101.935,101.935,11687549.0
2006-08-07 10:43:00,101.945,101.97,101.94,101.97,32787101.0
2006-08-07 10:44:00,101.965,101.965,101.955,101.955,49128713.0
2006-08-07 10:45:00,101.95,101.97,101.93,101.945,46474721.0
2006-08-07 10:46:00,101.945,101.955,101.94,101.948,68277501.0
2006-08-07 10:47:00,101.955,101.955,101.923,101.923,7181827.0
2006-08-07 10:48:00,101.93,101.965,101.93,101.955,116147190.0
2006-08-07 10:49:00,101.96,101.97,101.947,101.955,140092833.0
2006-08-07 10:50:00,101.96,102.005,101.96,102.005,5792960.0
2006-08-07 10:51:00,101.98,102.015,101.933,101.933,115814762.0
2006-08-07 10:52:00,101.927,101.945,101.915,101.915,59476691.0
2006-08-07 10:53:00,101.92,101.92,101.895,101.895,6842915.0
2006-08-07 10:54:00,101.895,101.905,101.88,101.9,207897879.0
2006-08-07 10:55:00,101.903,101.921,101.893,101.905,12203265.0
2006-08-07 10:56:00,101.905,101.932,101.905,101.915,87127709.0
2006-08-07 10:57:00,101.913,101.95,101.883,101.94,39711212.0
2006-08-07 10:58:00,101.935,101.955,101.93,101.932,40745337.0
2006-08-07 10:59:00,101.935,101.96,101.935,101.96,7082507.0
2006-08-07 11:00:00,101.955,101.955,101.935,101.942,71311678.0
2006-08-07 11:01:00,101.95,101.97,101.95,101.958,59172060.0
2006-08-07 11:02:00,101.953,101.97,101.945,101.97,56465185.0
2006-08-07 11:03:00,101.972,101.98,101.955,101.98,80283085.0
2006-08-07 11:04:00,101.98,101.995,101.98,101.99,14387974.0
2006-08-07 11:05:00,101.985,102.025,101.98,101.98,131535429.0
2006-08-07 11:06:00,101.965,101.99,101.925,101.925,66272673.0
2006-08-07 11:07:00,101.923,101.946,101.923,101.94,76008194.0
2006-08-07 11:08:00,101.95,101.95,101.933,101.933,16672102.0
2006-08-07 11:09:00,101.935,101.935,101.92,101.92,47989200.0
2006-08-07 11:10:00,101.93,101.97,101.915,101.97,47362386.0
2006-08-07 11:11:00,101.97,101.982,101.97,101.982,7430788.0
2006-08-07 11:12:00,101.978,101.985,101.967,101.985,45663414.0
2006-08-07 11:13:00,101.982,101.993,101.975,101.985,44827924.0
2006-08-07 11:14:00,101.99,102.005,101.978,102.005,60682241.0
2006-08-07 11:15:00,101.995,102.01,101.98,101.985,141685555.0
2006-08-07 11:16:00,101.98,101.983,101.98,101.98,24752106.0
2006-08-07 11:17:00,101.97,101.974,101.955,101.96,58693718.0
2006-08-07 11:18:00,101.965,101.977,101.95,101.97,79477438.0
2006-08-07 11:19:00,101.975,101.975,101.953,101.97,57681715.0
2006-08-07 11:20:00,101.958,101.99,101.958,101.99,11067660.0
2006-08-07 11:21:00,101.995,101.995,101.98,101.985,63895192.0
2006-08-07 11:22:00,101.99,101.99,101.96,101.98,15495885.0
2006-08-07 11:23:00,101.98,101.98,101.955,101.96,133764674.0
2006-08-07 11:24:00,101.965,101.986,101.965,101.98,96685389.0
2006-08-07 11:25:00,101.97,102.0,101.97,102.0,73028301.0
2006-08-07 11:26:00,102.0,102.05,102.0,102.05,34571058.0
2006-08-07 11:27:00,102.05,102.055,102.022,102.055,29750472.0
2006-08-07 11:28:00,102.045,102.045,102.023,102.023,15462168.0
2006-08-07 11:29:00,102.03,102.04,102.03,102.04,25778565.0
2006-08-07 11:30:00,102.05,102.051,102.038,102.038,108190156.0
2006-08-07 11:31:00,102.04,102.04,102.018,102.02,11877157.0
2006-08-07 11:32:00,102.015,102.015,101.97,101.97,15720738.0
2006-08-07 11:33:00,102.0,102.007,102.0,102.007,40201966.0
2006-08-07 11:34:00,102.005,102.015,101.95,102.015,27500559.0
2006-08-07 11:35:00,102.012,102.047,102.012,102.045,67914988.0
2006-08-07 11:36:00,102.045,102.06,102.02,102.06,83250574.0
2006-08-07 11:37:00,102.06,102.06,102.045,102.047,58506231.0
2006-08-07 11:38:00,102.047,102.11,102.047,102.078,74192619.0
2006-08-07 11:39:00,102.08,102.11,102.075,102.1,93169246.0
2006-08-07 11:40:00,102.095,102.095,102.075,102.095,15391023.0
2006-08-07 11:41:00,102.095,102.143,102.095,102.143,39923950.0
2006-08-07 11:42:00,102.145,102.175,102.145,102.17,11570053.0
2006-08-07 11:43:00,102.17,102.193,102.153,102.19,83639662.0
2006-08-07 11:44:00,102.19,102.19,102.165,102.175,31775409.0
2006-08-07 11:45:00,102.175,102.215,102.165,102.195,53988027.0
2006-08-07 11:46:00,102.19,102.235,102.19,102.215,38535730.0
2006-08-07 11:47:00,102.225,102.225,102.194,102.2,14749359.0
2006-08-07 11:48:00,102.19,102.21,102.19,102.2,24708748.0
2006-08-07 11:49:00,102.205,102.21,102.168,102.19,29756393.0
2006-08-07 11:50:00,102.185,102.21,102.18,102.21,26497826.0
2006-08-07 11:51:00,102.215,102.215,102.195,102.21,24537317.0
2006-08-07 11:52:00,102.203,102.24,102.203,102.223,101876830.0
2006-08-07 11:53:00,102.225,102.231,102.2,102.2,29673555.0
2006-08-07 11:54:00,102.197,102.23,102.197,102.23,55365433.0
2006-08-07 11:55:00,102.23,102.23,102.2,102.223,102804108.0
2006-08-07 11:56:00,102.23,102.253,102.217,102.242,100331158.0
2006-08-07 11:57:00,102.245,102.245,102.23,102.235,45645093.0
2006-08-07 11:58:00,102.23,102.29,102.225,102.278,167936871.0
2006-08-07 11:59:00,102.28,102.286,102.24,102.27,67123555.0
2006-08-07 12:00:00,102.28,102.28,102.233,102.233,79512362.0
2006-08-07 12:01:00,102.24,102.245,102.24,102.245,1142343.0
2006-08-07 12:02:00,102.235,102.235,102.175,102.23,117485886.0
2006-08-07 12:03:00,102.23,102.235,102.21,102.225,81230227.0
2006-08-07 12:04:00,102.23,102.235,102.22,102.223,84267470.0
2006-08-07 12:05:00,102.18,102.23,102.18,102.22,14318431.0
2006-08-07 12:06:00,102.21,102.222,102.21,102.21,16900579.0
2006-08-07 12:07:00,102.21,102.215,102.2,102.2,85364387.0
2006-08-07 12:08:00,102.195,102.198,102.174,102.175,19111916.0
2006-08-07 12:09:00,102.175,102.175,102.148,102.153,76811977.0
2006-08-07 12:10:00,102.147,102.167,102.147,102.153,159722076.0
2006-08-07 12:11:00,102.16,102.165,102.148,102.148,35754806.0
2006-08-07 12:12:00,102.15,102.175,102.145,102.17,129923796.0
2006-08-07 12:13:00,102.165,102.173,102.124,102.152,55191020.0
2006-08-07 12:14:00,102.16,102.16,102.12,102.12,18368946.0
2006-08-07 12:15:00,102.125,102.145,102.125,102.14,43993926.0
2006-08-07 12:16:00,102.13,102.135,102.105,102.118,33498936.0
2006-08-07 12:17:00,102.115,102.13,102.115,102.117,85791126.0
2006-08-07 12:18:00,102.115,102.137,102.109,102.13,38218558.0
2006-08-07 12:19:00,102.12,102.142,102.12,102.14,103342111.0
2006-08-07 12:20:00,102.135,102.135,102.118,102.135,112024742.0
2006-08-07 12:21:00,102.145,102.145,102.072,102.12,15478532.0
2006-08-07 12:22:00,102.113,102.118,102.085,102.085,63597582.0
2006-08-07 12:23:00,102.083,102.1,102.083,102.093,29445549.0
2006-08-07 12:24:00,102.09,102.09,102.052,102.09,64987744.0
2006-08-07 12:25:00,102.095,102.11,102.087,102.087,36673491.0
2006-08-07 12:26:00,102.093,102.105,102.093,102.105,33455182.0
2006-08-07 12:27:00,102.105,102.112,102.095,102.1,101190437.0
2006-08-07 12:28:00,102.105,102.112,102.085,102.095,62478265.0
2006-08-07 12:29:00,102.095,102.095,102.08,102.09,16167513.0
2006-08-07 12:30:00,102.075,102.12,102.038,102.105,40404619.0
2006-08-07 12:31:00,102.103,102.115,102.099,102.115,139048057.0
2006-08-07 12:32:00,102.11,102.12,102.11,102.115,47108405.0
2006-08-07 12:33:00,102.113,102.113,102.11,102.11,37263962.0
2006-08-07 12:34:00,102.11,102.11,102.089,102.093,61444363.0
2006-08-07 12:35:00,102.1,102.111,102.1,102.11,48796731.0
2006-08-07 12:36:00,102.103,102.126,102.103,102.115,82489832.0
2006-08-07 12:37:00,102.105,102.12,102.099,102.1,31568046.0
2006-08-07 12:38:00,102.11,102.11,102.095,102.1,44284111.0
2006-08-07 12:39:00,102.095,102.105,102.088,102.1,52684239.0
2006-08-07 12:40:00,102.09,102.102,102.09,102.095,86364986.0
2006-08-07 12:41:00,102.105,102.105,102.08,102.085,91175982.0
2006-08-07 12:42:00,102.09,102.098,102.034,102.083,126145147.0
2006-08-07 12:43:00,102.078,102.083,102.075,102.08,31946757.0
2006-08-07 12:44:00,102.075,102.105,102.07,102.087,97089740.0
2006-08-07 12:45:00,102.095,102.116,102.095,102.115,34547425.0
2006-08-07 12:46:00,102.112,102.125,102.11,102.125,48342928.0
2006-08-07 12:47:00,102.123,102.15,102.078,102.135,68995352.0
2006-08-07 12:48:00,102.135,102.15,102.13,102.15,22671222.0
2006-08-07 12:49:00,102.14,102.143,102.11,102.11,49188578.0
2006-08-07 12:50:00,102.11,102.12,102.099,102.1,125817925.0
2006-08-07 12:51:00,102.1,102.135,102.1,102.13,37842206.0
2006-08-07 12:52:00,102.13,102.13,102.054,102.12,8787413.0
2006-08-07 12:53:00,102.11,102.125,102.107,102.12,66527017.0
2006-08-07 12:54:00,102.112,102.125,102.105,102.113,50888891.0
2006-08-07 12:55:00,102.12,102.125,102.103,102.113,141075698.0
2006-08-07 12:56:00,102.11,102.123,102.1,102.105,140015095.0
2006-08-07 12:57:00,102.103,102.103,102.075,102.075,119272568.0
2006-08-07 12:58:00,102.08,102.105,102.08,102.105,114663875.0
2006-08-07 12:59:00,102.102,102.102,102.085,102.1,65377587.0
2006-08-07 13:00:00,102.095,102.107,102.082,102.098,40541886.0
2006-08-07 13:01:00,102.088,102.12,102.088,102.12,128795295.0
2006-08-07 13:02:00,102.118,102.118,102.089,102.117,58665353.0
2006-08-07 13:03:00,102.107,102.124,102.107,102.12,20339390.0
2006-08-07 13:04:00,102.11,102.12,102.11,102.115,29796084.0
2006-08-07 13:05:00,102.12,102.12,102.08,102.092,30389272.0
2006-08-07 13:06:00,102.093,102.108,102.085,102.103,18976632.0
2006-08-07 13:07:00,102.1,102.131,102.1,102.12,141553919.0
2006-08-07 13:08:00,102.115,102.13,102.105,102.105,36846814.0
2006-08-07 13:09:00,102.107,102.13,102.107,102.13,56689257.0
2006-08-07 13:10:00,102.117,102.125,102.117,102.125,202472618.0
2006-08-07 13:11:00,102.13,102.155,102.13,102.155,31466807.0
2006-08-07 13:12:00,102.155,102.17,102.155,102.155,115950600.0
2006-08-07 13:13:00,102.15,102.185,102.135,102.14,70325685.0
2006-08-07 13:14:00,102.16,102.16,102.145,102.145,60842764.0
2006-08-07 13:15:00,102.15,102.16,102.13,102.145,75095693.0
2006-08-07 13:16:00,102.15,102.165,102.108,102.165,75894935.0
2006-08-07 13:17:00,102.165,102.193,102.152,102.193,95128727.0
2006-08-07 13:18:00,102.195,102.197,102.173,102.19,128703056.0
2006-08-07 13:19:00,102.19,102.207,102.187,102.207,115407832.0
2006-08-07 13:20:00,102.21,102.21,102.19,102.2,162214858.0
2006-08-07 13:21:00,102.205,102.21,102.198,102.21,34298860.0
2006-08-07 13:22:00,102.203,102.225,102.199,102.207,135257223.0
2006-08-07 13:23:00,102.218,102.22,102.203,102.22,35046605.0
2006-08-07 13:24:00,102.212,102.212,102.17,102.17,42472862.0
2006-08-07 13:25:00,102.16,102.187,102.16,102.172,92716795.0
2006-08-07 13:26:00,102.18,102.192,102.18,102.185,53139377.0
2006-08-07 13:27:00,102.195,102.198,102.174,102.19,41305177.0
2006-08-07 13:28:00,102.182,102.195,102.182,102.183,139264826.0
2006-08-07 13:29:00,102.185,102.201,102.185,102.187,33438398.0
2006-08-07 13:30:00,102.183,102.195,102.14,102.19,114769106.0
2006-08-07 13:31:00,102.195,102.195,102.18,102.185,67961674.0
2006-08-07 13:32:00,102.183,102.195,102.182,102.182,36256654.0
2006-08-07 13:33:00,102.185,102.2,102.175,102.175,33263592.0
2006-08-07 13:34:00,102.185,102.217,102.18,102.18,115960325.0
2006-08-07 13:35:00,102.18,102.19,102.17,102.19,140762284.0
2006-08-07 13:36:00,102.188,102.208,102.187,102.2,83981676.0
2006-08-07 13:37:00,102.193,102.211,102.175,102.175,92579050.0
2006-08-07 13:38:00,102.175,102.193,102.165,102.177,139735697.0
2006-08-07 13:39:00,102.185,102.21,102.184,102.2,29085838.0
2006-08-07 13:40:00,102.195,102.205,102.195,102.205,31235429.0
2006-08-07 13:41:00,102.193,102.2,102.177,102.185,159365261.0
2006-08-07 13:42:00,102.175,102.192,102.157,102.17,148106130.0
2006-08-07 13:43:00,102.18,102.2,102.177,102.185,44636244.0
2006-08-07 13:44:00,102.185,102.185,102.145,102.168,53795323.0
2006-08-07 13:45:00,102.167,102.174,102.126,102.17,26070864.0
2006-08-07 13:46:00,102.157,102.183,102.157,102.183,80466685.0
2006-08-07 13:47:00,102.19,102.19,102.167,102.182,43873202.0
2006-08-07 13:48:00,102.185,102.194,102.18,102.185,55713239.0
2006-08-07 13:49:00,102.19,102.19,102.165,102.17,192369881.0
2006-08-07 13:50:00,102.17,102.205,102.17,102.19,31131112.0
2006-08-07 13:51:00,102.183,102.198,102.163,102.175,89742766.0
2006-08-07 13:52:00,102.185,102.195,102.18,102.18,30318933.0
2006-08-07 13:53:00,102.167,102.185,102.167,102.18,74959965.0
2006-08-07 13:54:00,102.18,102.195,102.18,102.195,47009787.0
2006-08-07 13:55:00,102.195,102.216,102.195,102.195,92987752.0
2006-08-07 13:56:00,102.203,102.215,102.16,102.16,35845724.0
2006-08-07 13:57:00,102.167,102.19,102.167,102.18,225080048.0
2006-08-07 13:58:00,102.18,102.18,102.152,102.152,75608999.0
2006-08-07 13:59:00,102.155,102.155,102.11,102.11,35726397.0
2006-08-07 14:00:00,102.125,102.143,102.125,102.143,19466405.0
2006-08-07 14:01:00,102.14,102.165,102.097,102.11,124415698.0
2006-08-07 14:02:00,102.107,102.123,102.1,102.12,96954942.0
2006-08-07 14:03:00,102.115,102.14,102.115,102.135,76965119.0
2006-08-07 14:04:00,102.14,102.153,102.125,102.13,84777151.0
2006-08-07 14:05:00,102.14,102.16,102.14,102.16,30006417.0
2006-08-07 14:06:00,102.168,102.18,102.14,102.15,90600954.0
2006-08-07 14:07:00,102.153,102.153,102.12,102.13,77383708.0
2006-08-07 14:08:00,102.145,102.145,102.12,102.128,65022524.0
2006-08-07 14:09:00,102.14,102.165,102.14,102.153,145168624.0
2006-08-07 14:10:00,102.16,102.175,102.14,102.14,85918389.0
2006-08-07 14:11:00,102.15,102.16,102.088,102.145,36762836.0
2006-08-07 14:12:00,102.16,102.16,102.127,102.145,40376393.0
2006-08-07 14:13:00,102.15,102.17,102.15,102.155,144157039.0
2006-08-07 14:14:00,102.16,102.17,102.132,102.145,56180391.0
2006-08-07 14:15:00,102.155,102.157,102.113,102.135,71411237.0
2006-08-07 14:16:00,102.14,102.172,102.14,102.15,43789444.0
2006-08-07 14:17:00,102.145,102.175,102.132,102.132,38093792.0
2006-08-07 14:18:00,102.135,102.155,102.13,102.13,17745049.0
2006-08-07 14:19:00,102.123,102.193,102.123,102.193,35001541.0
2006-08-07 14:20:00,102.2,102.2,102.125,102.195,15115351.0
2006-08-07 14:21:00,102.19,102.215,102.19,102.203,39601976.0
2006-08-07 14:22:00,102.21,102.21,102.185,102.197,3702389.0
2006-08-07 14:23:00,102.205,102.24,102.195,102.218,36316366.0
2006-08-07 14:24:00,102.21,102.355,102.205,102.355,131738803.0
2006-08-07 14:25:00,102.36,102.41,102.29,102.29,57600799.0
2006-08-07 14:26:00,102.32,102.333,102.305,102.33,51522631.0
2006-08-07 14:27:00,102.318,102.38,102.318,102.355,81267970.0
2006-08-07 14:28:00,102.36,102.39,102.315,102.39,18132939.0
2006-08-07 14:29:00,102.383,102.383,102.34,102.345,69668298.0
2006-08-07 14:30:00,102.345,102.445,102.325,102.397,97390288.0
2006-08-07 14:31:00,102.405,102.405,102.37,102.405,33218553.0
2006-08-07 14:32:00,102.39,102.425,102.39,102.395,80611891.0
2006-08-07 14:33:00,102.395,102.395,102.373,102.39,82412118.0
2006-08-07 14:34:00,102.383,102.39,102.355,102.355,130680820.0
2006-08-07 14:35:00,102.36,102.362,102.33,102.362,77036280.0
2006-08-07 14:36:00,102.367,102.395,102.355,102.38,82976288.0
2006-08-07 14:37:00,102.377,102.41,102.345,102.4,19312852.0
2006-08-07 14:38:00,102.405,102.415,102.379,102.38,24186695.0
2006-08-07 14:39:00,102.385,102.435,102.385,102.435,82952930.0
2006-08-07 14:40:00,102.423,102.45,102.42,102.445,16249464.0
2006-08-07 14:41:00,102.435,102.5,102.435,102.485,79976414.0
2006-08-07 14:42:00,102.495,102.5,102.44,102.485,19936658.0
2006-08-07 14:43:00,102.49,102.525,102.49,102.51,64443087.0
2006-08-07 14:44:00,102.505,102.524,102.493,102.52,103311335.0
2006-08-07 14:45:00,102.495,102.52,102.492,102.505,93217182.0
2006-08-07 14:46:00,102.505,102.505,102.48,102.482,8640696.0
2006-08-07 14:47:00,102.487,102.5,102.475,102.485,13666107.0
2006-08-07 14:48:00,102.49,102.49,102.44,102.45,126255744.0
2006-08-07 14:49:00,102.457,102.475,102.456,102.465,38120139.0
2006-08-07 14:50:00,102.46,102.469,102.46,102.46,23750992.0
2006-08-07 14:51:00,102.455,102.47,102.45,102.45,71813845.0
2006-08-07 14:52:00,102.445,102.477,102.445,102.455,62500433.0
2006-08-07 14:53:00,102.465,102.465,102.46,102.46,29624106.0
2006-08-07 14:54:00,102.455,102.492,102.45,102.478,86546213.0
2006-08-07 14:55:00,102.485,102.505,102.479,102.49,52176290.0
2006-08-07 14:56:00,102.483,102.532,102.483,102.51,52763364.0
2006-08-07 14:57:00,102.515,102.515,102.477,102.477,19164707.0
2006-08-07 14:58:00,102.473,102.473,102.437,102.45,28549024.0
2006-08-07 14:59:00,102.46,102.475,102.435,102.465,40464432.0
2006-08-07 15:00:00,102.47,102.49,102.453,102.47,86684256.0
2006-08-07 15:01:00,102.473,102.5,102.437,102.437,39829352.0
2006-08-07 15:02:00,102.443,102.495,102.443,102.495,31096353.0
2006-08-07 15:03:00,102.495,102.5,102.457,102.485,42614542.0
2006-08-07 15:04:00,102.48,102.5,102.48,102.5,56431487.0
2006-08-07 15:05:00,102.5,102.528,102.483,102.52,75828697.0
2006-08-07 15:06:00,102.52,102.535,102.507,102.507,53924696.0
2006-08-07 15:07:00,102.52,102.537,102.518,102.523,161657160.0
2006-08-07 15:08:00,102.535,102.535,102.48,102.49,52307018.0
2006-08-07 15:09:00,102.49,102.499,102.48,102.49,50641700.0
2006-08-07 15:10:00,102.495,102.522,102.488,102.488,60831008.0
2006-08-07 15:11:00,102.505,102.507,102.48,102.48,66195472.0
2006-08-07 15:12:00,102.495,102.505,102.47,102.485,56477307.0
2006-08-07 15:13:00,102.48,102.48,102.4,102.45,52282646.0
2006-08-07 15:14:00,102.44,102.485,102.435,102.485,28876200.0
2006-08-07 15:15:00,102.475,102.49,102.46,102.49,44565139.0
2006-08-07 15:16:00,102.475,102.491,102.465,102.49,37231605.0
2006-08-07 15:17:00,102.495,102.495,102.468,102.49,36846711.0
2006-08-07 15:18:00,102.49,102.493,102.48,102.48,26260626.0
2006-08-07 15:19:00,102.475,102.5,102.475,102.485,58100849.0
2006-08-07 15:20:00,102.495,102.505,102.488,102.49,81110700.0
2006-08-07 15:21:00,102.5,102.5,102.455,102.47,42622921.0
2006-08-07 15:22:00,102.48,102.49,102.46,102.46,188621832.0
2006-08-07 15:23:00,102.475,102.48,102.45,102.46,106484888.0
2006-08-07 15:24:00,102.45,102.49,102.45,102.48,97260571.0
2006-08-07 15:25:00,102.48,102.49,102.458,102.458,23554203.0
2006-08-07 15:26:00,102.465,102.48,102.455,102.455,43825685.0
2006-08-07 15:27:00,102.455,102.483,102.448,102.448,52769617.0
2006-08-07 15:28:00,102.447,102.48,102.447,102.47,63649292.0
2006-08-07 15:29:00,102.475,102.488,102.459,102.465,18704012.0
2006-08-07 15:30:00,102.467,102.485,102.458,102.485,150632376.0
2006-08-07 15:31:00,102.485,102.495,102.475,102.495,44973447.0
2006-08-07 15:32:00,102.505,102.513,102.475,102.495,22764131.0
2006-08-07 15:33:00,102.49,102.51,102.49,102.5,108817401.0
2006-08-07 15:34:00,102.495,102.495,102.45,102.45,68706098.0
2006-08-07 15:35:00,102.445,102.475,102.443,102.455,56641244.0
2006-08-07 15:36:00,102.45,102.53,102.44,102.53,47165552.0
2006-08-07 15:37:00,102.51,102.51,102.495,102.495,36666115.0
2006-08-07 15:38:00,102.493,102.52,102.485,102.52,51728610.0
2006-08-07 15:39:00,102.522,102.54,102.495,102.495,155412879.0
2006-08-07 15:40:00,102.497,102.497,102.48,102.48,25647687.0
2006-08-07 15:41:00,102.48,102.5,102.455,102.47,68768562.0
2006-08-07 15:42:00,102.473,102.52,102.453,102.495,27662972.0
2006-08-07 15:43:00,102.495,102.528,102.495,102.5,43325440.0
2006-08-07 15:44:00,102.5,102.515,102.485,102.495,57374812.0
2006-08-07 15:45:00,102.495,102.515,102.475,102.495,129900435.0
2006-08-07 15:46:00,102.495,102.515,102.485,102.51,19408363.0
2006-08-07 15:47:00,102.515,102.518,102.505,102.505,46231691.0
2006-08-07 15:48:00,102.515,102.515,102.507,102.515,73453368.0
2006-08-07 15:49:00,102.505,102.53,102.475,102.53,23618510.0
2006-08-07 15:50:00,102.523,102.583,102.515,102.538,85284832.0
2006-08-07 15:51:00,102.53,102.55,102.515,102.515,66295033.0
2006-08-07 15:52:00,102.54,102.545,102.52,102.54,73960563.0
2006-08-07 15:53:00,102.538,102.545,102.485,102.485,64489855.0
2006-08-07 15:54:00,102.53,102.551,102.523,102.545,79148267.0
2006-08-07 15:55:00,102.55,102.556,102.549,102.553,43695225.0
2006-08-07 15:56:00,102.555,102.573,102.54,102.55,39808020.0
2006-08-07 15:57:00,102.56,102.58,102.545,102.545,70700621.0
2006-08-07 15:58:00,102.56,102.56,102.537,102.54,139359843.0
2006-08-07 15:59:00,102.55,102.558,102.54,102.54,27323112.0
2006-08-07 16:00:00,102.535,102.555,102.535,102.553,80895621.0
2006-08-07 16:01:00,102.56,102.57,102.52,102.558,87564643.0
2006-08-07 16:02:00,102.56,102.56,102.53,102.555,42762659.0
2006-08-07 16:03:00,102.56,102.61,102.56,102.585,159651574.0
2006-08-07 16:04:00,102.585,102.61,102.57,102.58,32653853.0
2006-08-07 16:05:00,102.575,102.595,102.565,102.595,78235555.0
2006-08-07 16:06:00,102.597,102.625,102.585,102.62,26415400.0
2006-08-07 16:07:00,102.62,102.62,102.573,102.573,23474721.0
2006-08-07 16:08:00,102.58,102.59,102.575,102.575,33695192.0
2006-08-07 16:09:00,102.58,102.585,102.57,102.577,45644443.0
2006-08-07 16:10:00,102.568,102.585,102.568,102.585,37621151.0
2006-08-07 16:11:00,102.59,102.59,102.524,102.57,92489946.0
2006-08-07 16:12:00,102.57,102.59,102.565,102.59,88451055.0
2006-08-07 16:13:00,102.59,102.61,102.575,102.575,104875515.0
2006-08-07 16:14:00,102.573,102.583,102.55,102.55,134885594.0
2006-08-07 16:15:00,102.555,102.568,102.54,102.56,85844550.0
2006-08-07 16:16:00,102.565,102.6,102.565,102.595,131397529.0
2006-08-07 16:17:00,102.59,102.63,102.59,102.61,59118427.0
2006-08-07 16:18:00,102.62,102.63,102.6,102.608,56792164.0
2006-08-07 16:19:00,102.61,102.639,102.605,102.615,68622103.0
2006-08-07 16:20:00,102.61,102.625,102.61,102.625,85096445.0
2006-08-07 16:21:00,102.61,102.646,102.605,102.628,30079877.0
2006-08-07 16:22:00,102.63,102.64,102.612,102.612,34988051.0
2006-08-07 16:23:00,102.61,102.633,102.61,102.63,26012907.0
2006-08-07 16:24:00,102.62,102.645,102.615,102.645,19847930.0
2006-08-07 16:25:00,102.645,102.645,102.615,102.615,37170428.0
2006-08-07 16:26:00,102.603,102.629,102.603,102.615,35706171.0
2006-08-07 16:27:00,102.613,102.623,102.555,102.555,75359406.0
2006-08-07 16:28:00,102.595,102.65,102.595,102.62,132691632.0
2006-08-07 16:29:00,102.615,102.623,102.603,102.62,198588540.0
2006-08-07 16:30:00,102.62,102.62,102.602,102.62,94706773.0
2006-08-07 16:31:00,102.61,102.655,102.598,102.655,59905223.0
2006-08-07 16:32:00,102.658,102.67,102.64,102.64,170790173.0
2006-08-07 16:33:00,102.625,102.658,102.625,102.643,189475458.0
2006-08-07 16:34:00,102.64,102.645,102.58,102.64,122678475.0
2006-08-07 16:35:00,102.64,102.675,102.615,102.615,18154218.0
2006-08-07 16:36:00,102.653,102.666,102.638,102.645,41441382.0
2006-08-07 16:37:00,102.65,102.65,102.615,102.63,88583546.0
2006-08-07 16:38:00,102.62,102.65,102.62,102.635,158445551.0
2006-08-07 16:39:00,102.64,102.651,102.625,102.635,68443230.0
2006-08-07 16:40:00,102.635,102.65,102.63,102.635,41935295.0
2006-08-07 16:41:00,102.625,102.643,102.625,102.635,61531382.0
2006-08-07 16:42:00,102.63,102.653,102.63,102.647,25197068.0
2006-08-07 16:43:00,102.66,102.668,102.637,102.668,30150343.0
2006-08-07 16:44:00,102.67,102.69,102.66,102.68,47312126.0
2006-08-07 16:45:00,102.675,102.695,102.675,102.695,29440001.0
2006-08-07 16:46:00,102.697,102.697,102.681,102.69,49039030.0
2006-08-07 16:47:00,102.685,102.685,102.663,102.675,103160482.0
2006-08-07 16:48:00,102.675,102.675,102.66,102.67,35463369.0
2006-08-07 16:49:00,102.68,102.7,102.676,102.7,36711046.0
2006-08-07 16:50:00,102.695,102.735,102.695,102.735,134059386.0
2006-08-07 16:51:00,102.74,102.74,102.712,102.712,44611612.0
2006-08-07 16:52:00,102.717,102.738,102.703,102.725,39801394.0
2006-08-07 16:53:00,102.727,102.727,102.695,102.72,49948051.0
2006-08-07 16:54:00,102.72,102.74,102.687,102.715,36005606.0
2006-08-07 16:55:00,102.705,102.715,102.677,102.692,72961711.0
2006-08-07 16:56:00,102.695,102.7,102.595,102.65,71149911.0
2006-08-07 16:57:00,102.655,102.68,102.635,102.635,110568244.0
2006-08-07 16:58:00,102.64,102.68,102.64,102.663,61307923.0
2006-08-07 16:59:00,102.665,102.68,102.655,102.655,181555250.0
2006-08-07 17:00:00,102.64,102.695,102.64,102.68,115681099.0
2006-08-07 17:01:00,102.685,102.695,102.64,102.64,50515160.0
2006-08-07 17:02:00,102.647,102.663,102.647,102.663,29806440.0
2006-08-07 17:03:00,102.67,102.67,102.652,102.655,39143175.0
2006-08-07 17:04:00,102.655,102.667,102.655,102.665,18887040.0
2006-08-07 17:05:00,102.67,102.674,102.648,102.66,80023300.0
2006-08-07 17:06:00,102.66,102.673,102.635,102.65,70444959.0
2006-08-07 17:07:00,102.643,102.685,102.643,102.685,60170621.0
2006-08-07 17:08:00,102.685,102.7,102.683,102.7,104644674.0
2006-08-07 17:09:00,102.693,102.707,102.665,102.673,36278034.0
2006-08-07 17:10:00,102.68,102.68,102.64,102.67,71227402.0
2006-08-07 17:11:00,102.66,102.691,102.66,102.69,64152694.0
2006-08-07 17:12:00,102.683,102.7,102.677,102.7,39339890.0
2006-08-07 17:13:00,102.69,102.718,102.69,102.718,93909342.0
2006-08-07 17:14:00,102.707,102.715,102.7,102.715,90156003.0
2006-08-07 17:15:00,102.705,102.705,102.696,102.705,98437940.0
2006-08-07 17:16:00,102.705,102.705,102.632,102.68,76527495.0
2006-08-07 17:17:00,102.675,102.681,102.66,102.675,18641325.0
2006-08-07 17:18:00,102.67,102.681,102.66,102.663,161162918.0
2006-08-07 17:19:00,102.67,102.68,102.662,102.68,36562050.0
2006-08-07 17:20:00,102.667,102.68,102.65,102.68,31680423.0
2006-08-07 17:21:00,102.672,102.675,102.653,102.67,42290174.0
2006-08-07 17:22:00,102.65,102.67,102.65,102.67,45548067.0
2006-08-07 17:23:00,102.678,102.678,102.661,102.67,90822843.0
2006-08-07 17:24:00,102.67,102.68,102.662,102.662,43812671.0
2006-08-07 17:25:00,102.657,102.665,102.65,102.66,69104319.0
2006-08-07 17:26:00,102.67,102.67,102.66,102.67,39058207.0
2006-08-07 17:27:00,102.665,102.665,102.615,102.615,71012146.0
2006-08-07 17:28:00,102.653,102.658,102.645,102.645,71138244.0
2006-08-07 17:29:00,102.65,102.65,102.625,102.625,37519372.0
2006-08-07 17:30:00,102.63,102.63,102.615,102.62,21277619.0
2006-08-07 17:31:00,102.575,102.624,102.575,102.615,37906541.0
2006-08-07 17:32:00,102.635,102.635,102.62,102.635,44944272.0
2006-08-07 17:33:00,102.635,102.65,102.625,102.635,135023374.0
2006-08-07 17:34:00,102.633,102.633,102.61,102.625,21045640.0
2006-08-07 17:35:00,102.617,102.649,102.617,102.62,45391943.0
2006-08-07 17:36:00,102.615,102.63,102.615,102.63,40073195.0
2006-08-07 17:37:00,102.618,102.618,102.59,102.605,95404480.0
2006-08-07 17:38:00,102.565,102.62,102.565,102.593,98911699.0
2006-08-07 17:39:00,102.595,102.612,102.595,102.6,150034766.0
2006-08-07 17:40:00,102.593,102.615,102.563,102.615,96401794.0
2006-08-07 17:41:00,102.603,102.603,102.567,102.575,84457839.0
2006-08-07 17:42:00,102.58,102.585,102.55,102.58,49698983.0
2006-08-07 17:43:00,102.578,102.585,102.53,102.53,90161111.0
2006-08-07 17:44:00,102.545,102.581,102.527,102.562,59815956.0
2006-08-07 17:45:00,102.56,102.565,102.555,102.565,101671771.0
2006-08-07 17:46:00,102.565,102.58,102.562,102.57,76234567.0
2006-08-07 17:47:00,102.575,102.62,102.575,102.603,54298842.0
2006-08-07 17:48:00,102.603,102.634,102.603,102.615,42052692.0
2006-08-07 17:49:00,102.62,102.64,102.62,102.62,97522681.0
2006-08-07 17:50:00,102.625,102.642,102.625,102.64,114774662.0
2006-08-07 17:51:00,102.655,102.678,102.655,102.678,62181897.0
2006-08-07 17:52:00,102.685,102.685,102.615,102.625,112529776.0
2006-08-07 17:53:00,102.625,102.665,102.615,102.665,60800711.0
2006-08-07 17:54:00,102.665,102.723,102.665,102.715,32567876.0
2006-08-07 17:55:00,102.72,102.74,102.71,102.71,196345668.0
2006-08-07 17:56:00,102.715,102.73,102.685,102.7,29100057.0
2006-08-07 17:57:00,102.695,102.695,102.675,102.68,52324878.0
2006-08-07 17:58:00,102.677,102.686,102.664,102.68,274856974.0
2006-08-07 17:59:00,102.672,102.672,102.622,102.665,117661837.0
2006-08-07 18:00:00,102.665,102.71,102.665,102.71,49629951.0
2006-08-07 18:01:00,102.7,102.705,102.69,102.705,79374949.0
2006-08-07 18:02:00,102.7,102.72,102.69,102.69,77002420.0
2006-08-07 18:03:00,102.683,102.7,102.67,102.685,158683389.0
2006-08-07 18:04:00,102.685,102.689,102.673,102.675,71486167.0
2006-08-07 18:05:00,102.675,102.725,102.67,102.725,123919421.0
2006-08-07 18:06:00,102.717,102.73,102.71,102.73,184072128.0
2006-08-07 18:07:00,102.73,102.74,102.728,102.74,18808171.0
2006-08-07 18:08:00,102.74,102.767,102.73,102.745,23118631.0
2006-08-07 18:09:00,102.755,102.769,102.753,102.765,76193401.0
2006-08-07 18:10:00,102.76,102.768,102.74,102.74,99812341.0
2006-08-07 18:11:00,102.74,102.76,102.685,102.702,171851921.0
2006-08-07 18:12:00,102.71,102.715,102.697,102.71,36412897.0
2006-08-07 18:13:00,102.72,102.72,102.665,102.7,84025027.0
2006-08-07 18:14:00,102.695,102.71,102.652,102.71,68438637.0
2006-08-07 18:15:00,102.705,102.705,102.63,102.69,71482149.0
2006-08-07 18:16:00,102.68,102.69,102.665,102.683,63961708.0
2006-08-07 18:17:00,102.685,102.69,102.683,102.683,52451031.0
2006-08-07 18:18:00,102.695,102.695,102.673,102.69,70202898.0
2006-08-07 18:19:00,102.685,102.695,102.683,102.685,134298733.0
2006-08-07 18:20:00,102.68,102.7,102.68,102.7,82272423.0
2006-08-07 18:21:00,102.7,102.71,102.694,102.697,61353417.0
2006-08-07 18:22:00,102.69,102.707,102.671,102.707,46108873.0
2006-08-07 18:23:00,102.71,102.725,102.71,102.725,48122938.0
2006-08-07 18:24:00,102.715,102.73,102.705,102.705,50793313.0
2006-08-07 18:25:00,102.71,102.726,102.695,102.695,68347232.0
2006-08-07 18:26:00,102.693,102.696,102.686,102.69,103218525.0
2006-08-07 18:27:00,102.687,102.702,102.687,102.702,18690004.0
2006-08-07 18:28:00,102.71,102.71,102.68,102.68,162833638.0
2006-08-07 18:29:00,102.695,102.701,102.69,102.69,59042170.0
2006-08-07 18:30:00,102.685,102.701,102.685,102.695,62951580.0
2006-08-07 18:31:00,102.695,102.707,102.695,102.705,57405909.0
2006-08-07 18:32:00,102.71,102.731,102.71,102.72,153854695.0
2006-08-07 18:33:00,102.725,102.725,102.69,102.707,115263711.0
2006-08-07 18:34:00,102.713,102.73,102.711,102.73,49297155.0
2006-08-07 18:35:00,102.73,102.735,102.715,102.725,87589433.0
2006-08-07 18:36:00,102.72,102.727,102.71,102.71,96676843.0
2006-08-07 18:37:00,102.71,102.74,102.71,102.74,35668096.0
2006-08-07 18:38:00,102.73,102.735,102.72,102.72,132612024.0
2006-08-07 18:39:00,102.715,102.73,102.71,102.71,85209770.0
2006-08-07 18:40:00,102.715,102.727,102.711,102.727,28738162.0
2006-08-07 18:41:00,102.685,102.746,102.685,102.715,107030246.0
2006-08-07 18:42:00,102.71,102.728,102.71,102.715,67725584.0
2006-08-07 18:43:00,102.715,102.715,102.68,102.692,57779187.0
2006-08-07 18:44:00,102.695,102.703,102.69,102.69,112575877.0
2006-08-07 18:45:00,102.69,102.71,102.69,102.695,40073049.0
2006-08-07 18:46:00,102.703,102.703,102.69,102.69,12787267.0
2006-08-07 18:47:00,102.675,102.7,102.675,102.7,37857471.0
2006-08-07 18:48:00,102.7,102.71,102.684,102.685,71422697.0
2006-08-07 18:49:00,102.69,102.702,102.685,102.69,28070865.0
2006-08-07 18:50:00,102.693,102.693,102.65,102.682,83772044.0
2006-08-07 18:51:00,102.695,102.701,102.687,102.69,107022310.0
2006-08-07 18:52:00,102.69,102.69,102.67,102.67,157106409.0
2006-08-07 18:53:00,102.667,102.695,102.667,102.685,168050899.0
2006-08-07 18:54:00,102.683,102.74,102.683,102.735,54263556.0
2006-08-07 18:55:00,102.73,102.755,102.728,102.73,46994239.0
2006-08-07 18:56:00,102.74,102.76,102.73,102.733,200199205.0
2006-08-07 18:57:00,102.735,102.735,102.693,102.713,119135743.0
2006-08-07 18:58:00,102.72,102.72,102.705,102.71,104870701.0
2006-08-07 18:59:00,102.7,102.715,102.695,102.703,80894970.0
2006-08-07 19:00:00,102.705,102.707,102.688,102.705,62792240.0
2006-08-07 19:01:00,102.705,102.71,102.69,102.71,24942727.0
2006-08-07 19:02:00,102.705,102.721,102.705,102.71,19772687.0
2006-08-07 19:03:00,102.703,102.715,102.7,102.705,130345631.0
2006-08-07 19:04:00,102.715,102.72,102.709,102.72,52678939.0
2006-08-07 19:05:00,102.715,102.741,102.705,102.732,94448473.0
2006-08-07 19:06:00,102.73,102.731,102.71,102.73,46650836.0
2006-08-07 19:07:00,102.73,102.74,102.73,102.735,44499073.0
2006-08-07 19:08:00,102.74,102.74,102.713,102.72,29473807.0
2006-08-07 19:09:00,102.73,102.74,102.71,102.74,31923779.0
2006-08-07 19:10:00,102.73,102.76,102.73,102.76,90872319.0
2006-08-07 19:11:00,102.685,102.763,102.685,102.763,41526315.0
2006-08-07 19:12:00,102.763,102.779,102.723,102.77,41324040.0
2006-08-07 19:13:00,102.77,102.778,102.763,102.775,67355935.0
2006-08-07 19:14:00,102.77,102.786,102.762,102.762,32342260.0
2006-08-07 19:15:00,102.763,102.785,102.75,102.785,24480047.0
2006-08-07 19:16:00,102.785,102.793,102.77,102.78,52880059.0
2006-08-07 19:17:00,102.78,102.793,102.748,102.79,92202316.0
2006-08-07 19:18:00,102.782,102.784,102.765,102.765,38863919.0
2006-08-07 19:19:00,102.77,102.784,102.768,102.77,41492724.0
2006-08-07 19:20:00,102.77,102.78,102.757,102.78,114511341.0
2006-08-07 19:21:00,102.775,102.795,102.774,102.795,30375795.0
2006-08-07 19:22:00,102.783,102.819,102.783,102.795,16643778.0
2006-08-07 19:23:00,102.795,102.855,102.788,102.825,42850789.0
2006-08-07 19:24:00,102.823,102.835,102.766,102.785,56250736.0
2006-08-07 19:25:00,102.79,102.792,102.775,102.775,27624520.0
2006-08-07 19:26:00,102.78,102.802,102.78,102.8,71949686.0
2006-08-07 19:27:00,102.81,102.825,102.79,102.81,22920444.0
2006-08-07 19:28:00,102.81,102.825,102.8,102.815,20206682.0
2006-08-07 19:29:00,102.815,102.84,102.815,102.827,16948479.0
2006-08-07 19:30:00,102.815,102.85,102.815,102.85,19140192.0
2006-08-07 19:31:00,102.84,102.84,102.803,102.81,150296381.0
2006-08-07 19:32:00,102.815,102.815,102.742,102.77,51872215.0
2006-08-07 19:33:00,102.78,102.79,102.775,102.79,55168884.0
2006-08-07 19:34:00,102.745,102.814,102.745,102.77,140614354.0
2006-08-07 19:35:00,102.78,102.79,102.767,102.767,34570568.0
2006-08-07 19:36:00,102.773,102.8,102.773,102.78,84197051.0
2006-08-07 19:37:00,102.79,102.8,102.785,102.8,150534872.0
2006-08-07 19:38:00,102.8,102.8,102.775,102.78,28141030.0
2006-08-07 19:39:00,102.79,102.79,102.773,102.785,84417109.0
2006-08-07 19:40:00,102.783,102.783,102.745,102.745,97232742.0
2006-08-07 19:41:00,102.765,102.765,102.739,102.743,67355203.0
2006-08-07 19:42:00,102.755,102.755,102.725,102.735,61274731.0
2006-08-07 19:43:00,102.73,102.73,102.705,102.715,177546381.0
2006-08-07 19:44:00,102.713,102.713,102.66,102.675,24226733.0
2006-08-07 19:45:00,102.68,102.68,102.618,102.67,40956904.0
2006-08-07 19:46:00,102.675,102.695,102.668,102.695,121209351.0
2006-08-07 19:47:00,102.69,102.7,102.69,102.7,49978483.0
2006-08-07 19:48:00,102.693,102.7,102.69,102.69,70579947.0
2006-08-07 19:49:00,102.7,102.72,102.698,102.705,33760581.0
2006-08-07 19:50:00,102.705,102.705,102.665,102.665,131198446.0
2006-08-07 19:51:00,102.665,102.685,102.665,102.685,147830188.0
2006-08-07 19:52:00,102.675,102.693,102.67,102.67,171631866.0
2006-08-07 19:53:00,102.673,102.7,102.671,102.685,107331580.0
2006-08-07 19:54:00,102.68,102.698,102.68,102.685,237895701.0
2006-08-07 19:55:00,102.675,102.7,102.675,102.695,65172587.0
2006-08-07 19:56:00,102.7,102.728,102.7,102.728,97536324.0
2006-08-07 19:57:00,102.735,102.75,102.733,102.745,10119549.0
2006-08-07 19:58:00,102.74,102.77,102.74,102.742,74006894.0
2006-08-07 19:59:00,102.748,102.751,102.731,102.74,103157549.0
2006-08-07 20:00:00,102.735,102.755,102.735,102.742,120267622.0
2006-08-07 20:01:00,102.75,102.754,102.715,102.75,30753887.0
2006-08-07 20:02:00,102.757,102.765,102.745,102.752,41389455.0
2006-08-07 20:03:00,102.755,102.756,102.752,102.755,12093174.0
2006-08-07 20:04:00,102.75,102.82,102.75,102.79,83705179.0
2006-08-07 20:05:00,102.8,102.815,102.78,102.78,60645708.0
2006-08-07 20:06:00,102.78,102.793,102.778,102.793,223513183.0
2006-08-07 20:07:00,102.795,102.798,102.773,102.783,138057898.0
2006-08-07 20:08:00,102.777,102.791,102.761,102.78,63254270.0
2006-08-07 20:09:00,102.79,102.798,102.772,102.79,127001689.0
2006-08-07 20:10:00,102.782,102.782,102.75,102.76,104312123.0
2006-08-07 20:11:00,102.76,102.767,102.749,102.75,61016697.0
2006-08-07 20:12:00,102.755,102.775,102.755,102.775,104433016.0
2006-08-07 20:13:00,102.775,102.775,102.733,102.76,133623798.0
2006-08-07 20:14:00,102.76,102.782,102.76,102.76,102071996.0
2006-08-07 20:15:00,102.765,102.795,102.76,102.775,18591560.0
2006-08-07 20:16:00,102.78,102.791,102.779,102.782,43207934.0
2006-08-07 20:17:00,102.783,102.797,102.775,102.797,22900977.0
2006-08-07 20:18:00,102.795,102.801,102.79,102.79,45854293.0
2006-08-07 20:19:00,102.79,102.803,102.744,102.792,29811386.0
2006-08-07 20:20:00,102.787,102.812,102.778,102.778,49980299.0
2006-08-07 20:21:00,102.778,102.793,102.778,102.793,117992581.0
2006-08-07 20:22:00,102.8,102.873,102.8,102.84,42275381.0
2006-08-07 20:23:00,102.83,102.85,102.81,102.85,107959279.0
2006-08-07 20:24:00,102.84,102.874,102.84,102.85,83200136.0
2006-08-07 20:25:00,102.86,102.86,102.85,102.85,33330997.0
2006-08-07 20:26:00,102.845,102.863,102.845,102.863,138700929.0
2006-08-07 20:27:00,102.853,102.87,102.815,102.815,54811384.0
2006-08-07 20:28:00,102.855,102.865,102.842,102.85,80379122.0
2006-08-07 20:29:00,102.85,102.85,102.83,102.842,52778755.0
2006-08-07 20:30:00,102.85,102.85,102.815,102.815,17900052.0
2006-08-07 20:31:00,102.815,102.832,102.815,102.815,52220991.0
2006-08-07 20:32:00,102.82,102.82,102.803,102.81,133730597.0
2006-08-07 20:33:00,102.807,102.855,102.807,102.855,41094084.0
2006-08-07 20:34:00,102.85,102.85,102.818,102.822,94232622.0
2006-08-07 20:35:00,102.83,102.835,102.82,102.825,34203671.0
2006-08-07 20:36:00,102.83,102.83,102.8,102.8,27690340.0
2006-08-07 20:37:00,102.81,102.81,102.795,102.81,42784026.0
2006-08-07 20:38:00,102.815,102.82,102.765,102.765,23939962.0
2006-08-07 20:39:00,102.8,102.802,102.78,102.8,134329817.0
2006-08-07 20:40:00,102.805,102.82,102.801,102.82,14787947.0
2006-08-07 20:41:00,102.825,102.825,102.798,102.803,27834734.0
2006-08-07 20:42:00,102.805,102.815,102.795,102.8,102393013.0
2006-08-07 20:43:00,102.81,102.82,102.805,102.81,44295009.0
2006-08-07 20:44:00,102.805,102.815,102.79,102.815,51235354.0
2006-08-07 20:45:00,102.803,102.829,102.803,102.825,41791572.0
2006-08-07 20:46:00,102.845,102.85,102.84,102.845,38145131.0
2006-08-07 20:47:00,102.83,102.842,102.82,102.84,87709823.0
2006-08-07 20:48:00,102.835,102.844,102.829,102.83,85447958.0
2006-08-07 20:49:00,102.835,102.835,102.825,102.825,37078966.0
2006-08-07 20:50:00,102.822,102.828,102.822,102.825,64938154.0
2006-08-07 20:51:00,102.82,102.82,102.81,102.815,96026830.0
2006-08-07 20:52:00,102.813,102.817,102.8,102.81,129631665.0
2006-08-07 20:53:00,102.8,102.811,102.795,102.81,66446263.0
2006-08-07 20:54:00,102.81,102.81,102.787,102.787,151366365.0
2006-08-07 20:55:00,102.79,102.815,102.79,102.81,97817432.0
2006-08-07 20:56:00,102.81,102.813,102.791,102.792,41235869.0
2006-08-07 20:57:00,102.805,102.805,102.775,102.78,43763550.0
2006-08-07 20:58:00,102.78,102.8,102.78,102.785,137197776.0
2006-08-07 20:59:00,102.785,102.795,102.77,102.787,19308516.0
2006-08-07 21:00:00,102.78,102.8,102.728,102.78,55334532.0
2006-08-07 21:01:00,102.77,102.782,102.722,102.762,35228832.0
2006-08-07 21:02:00,102.765,102.775,102.753,102.775,94835443.0
2006-08-07 21:03:00,102.785,102.798,102.775,102.785,14822786.0
2006-08-07 21:04:00,102.777,102.805,102.763,102.763,36810227.0
2006-08-07 21:05:00,102.775,102.775,102.737,102.737,47020496.0
2006-08-07 21:06:00,102.75,102.75,102.739,102.745,42414716.0
2006-08-07 21:07:00,102.745,102.75,102.731,102.75,81815242.0
2006-08-07 21:08:00,102.74,102.755,102.735,102.735,78637712.0
2006-08-07 21:09:00,102.745,102.755,102.745,102.75,93916183.0
2006-08-07 21:10:00,102.745,102.77,102.745,102.77,69995898.0
2006-08-07 21:11:00,102.765,102.805,102.765,102.805,61087305.0
2006-08-07 21:12:00,102.81,102.84,102.81,102.82,96151552.0
2006-08-07 21:13:00,102.82,102.84,102.819,102.835,71721806.0
2006-08-07 21:14:00,102.823,102.842,102.823,102.837,98099118.0
2006-08-07 21:15:00,102.84,102.84,102.777,102.81,41739587.0
2006-08-07 21:16:00,102.807,102.835,102.807,102.835,81622574.0
2006-08-07 21:17:00,102.835,102.835,102.818,102.818,97075761.0
2006-08-07 21:18:00,102.82,102.832,102.815,102.815,108782968.0
2006-08-07 21:19:00,102.82,102.82,102.782,102.8,31121155.0
2006-08-07 21:20:00,102.815,102.815,102.8,102.8,76886333.0
2006-08-07 21:21:00,102.805,102.828,102.805,102.81,59133501.0
2006-08-07 21:22:00,102.815,102.825,102.81,102.825,60215960.0
2006-08-07 21:23:00,102.825,102.83,102.817,102.83,13432413.0
2006-08-07 21:24:00,102.83,102.83,102.817,102.83,129638703.0
2006-08-07 21:25:00,102.83,102.845,102.83,102.835,39379920.0
2006-08-07 21:26:00,102.82,102.843,102.82,102.84,29561145.0
2006-08-07 21:27:00,102.85,102.85,102.823,102.823,46130456.0
2006-08-07 21:28:00,102.83,102.84,102.816,102.827,97597530.0
2006-08-07 21:29:00,102.83,102.83,102.811,102.813,133344135.0
2006-08-07 21:30:00,102.82,102.82,102.812,102.812,30756559.0
2006-08-07 21:31:00,102.807,102.807,102.775,102.79,100192133.0
2006-08-07 21:32:00,102.785,102.815,102.785,102.815,68459539.0
2006-08-07 21:33:00,102.81,102.81,102.79,102.79,65801120.0
2006-08-07 21:34:00,102.8,102.805,102.795,102.795,31504937.0
2006-08-07 21:35:00,102.78,102.785,102.765,102.765,28546576.0
2006-08-07 21:36:00,102.76,102.771,102.76,102.76,63036359.0
2006-08-07 21:37:00,102.748,102.755,102.748,102.755,38487526.0
2006-08-07 21:38:00,102.76,102.76,102.745,102.755,92329380.0
2006-08-07 21:39:00,102.755,102.765,102.75,102.755,47088875.0
2006-08-07 21:40:00,102.75,102.769,102.75,102.76,13653586.0
2006-08-07 21:41:00,102.76,102.772,102.76,102.763,52603640.0
2006-08-07 21:42:00,102.775,102.775,102.748,102.75,76781299.0
2006-08-07 21:43:00,102.745,102.75,102.735,102.75,90042766.0
2006-08-07 21:44:00,102.745,102.76,102.743,102.76,51918651.0
2006-08-07 21:45:00,102.76,102.766,102.746,102.753,75173259.0
2006-08-07 21:46:00,102.75,102.765,102.705,102.705,83758198.0
2006-08-07 21:47:00,102.755,102.77,102.75,102.75,103035782.0
2006-08-07 21:48:00,102.74,102.77,102.74,102.75,39709786.0
2006-08-07 21:49:00,102.74,102.75,102.74,102.75,119403068.0
2006-08-07 21:50:00,102.75,102.756,102.745,102.755,73316099.0
2006-08-07 21:51:00,102.75,102.75,102.709,102.748,43298959.0
2006-08-07 21:52:00,102.755,102.755,102.73,102.73,122067708.0
2006-08-07 21:53:00,102.738,102.743,102.738,102.74,49425087.0
2006-08-07 21:54:00,102.747,102.75,102.738,102.745,43175045.0
2006-08-07 21:55:00,102.75,102.751,102.739,102.75,64313432.0
2006-08-07 21:56:00,102.74,102.76,102.74,102.75,77058030.0
2006-08-07 21:57:00,102.75,102.757,102.743,102.755,28336147.0
2006-08-07 21:58:00,102.76,102.76,102.747,102.747,26776869.0
2006-08-07 21:59:00,102.75,102.765,102.74,102.75,6903847.0
2006-08-07 22:00:00,102.743,102.743,102.733,102.733,22505575.0
2006-08-07 22:01:00,102.735,102.76,102.733,102.733,57154300.0
2006-08-07 22:02:00,102.73,102.742,102.73,102.73,60057738.0
2006-08-07 22:03:00,102.73,102.742,102.723,102.735,124295424.0
2006-08-07 22:04:00,102.735,102.74,102.727,102.73,59555568.0
2006-08-07 22:05:00,102.735,102.752,102.734,102.735,123386297.0
2006-08-07 22:06:00,102.735,102.763,102.735,102.763,119091408.0
2006-08-07 22:07:00,102.765,102.765,102.74,102.74,27191224.0
2006-08-07 22:08:00,102.727,102.747,102.727,102.735,80882679.0
2006-08-07 22:09:00,102.74,102.745,102.73,102.735,41779799.0
2006-08-07 22:10:00,102.735,102.74,102.727,102.727,51382396.0
2006-08-07 22:11:00,102.74,102.745,102.71,102.745,35370623.0
2006-08-07 22:12:00,102.74,102.745,102.735,102.745,25865099.0
2006-08-07 22:13:00,102.735,102.74,102.728,102.73,137640805.0
2006-08-07 22:14:00,102.735,102.75,102.727,102.75,54628540.0
2006-08-07 22:15:00,102.743,102.755,102.74,102.74,38218137.0
2006-08-07 22:16:00,102.735,102.765,102.735,102.75,170938046.0
2006-08-07 22:17:00,102.773,102.785,102.767,102.775,91511883.0
2006-08-07 22:18:00,102.775,102.795,102.773,102.795,114773123.0
2006-08-07 22:19:00,102.783,102.79,102.782,102.79,48034148.0
2006-08-07 22:20:00,102.79,102.79,102.77,102.775,143557496.0
2006-08-07 22:21:00,102.78,102.787,102.78,102.78,64517794.0
2006-08-07 22:22:00,102.775,102.795,102.765,102.795,96109513.0
2006-08-07 22:23:00,102.79,102.796,102.774,102.775,55610240.0
2006-08-07 22:24:00,102.775,102.782,102.764,102.77,23250037.0
2006-08-07 22:25:00,102.762,102.775,102.729,102.77,49910373.0
2006-08-07 22:26:00,102.77,102.78,102.755,102.755,48192174.0
2006-08-07 22:27:00,102.747,102.756,102.737,102.737,148609335.0
2006-08-07 22:28:00,102.75,102.75,102.74,102.75,19996239.0
2006-08-07 22:29:00,102.75,102.761,102.749,102.753,29437080.0
2006-08-07 22:30:00,102.763,102.763,102.74,102.74,122260011.0
2006-08-07 22:31:00,102.748,102.795,102.748,102.77,98435967.0
2006-08-07 22:32:00,102.78,102.807,102.77,102.77,315331581.0
2006-08-07 22:33:00,102.78,102.789,102.757,102.785,38049537.0
2006-08-07 22:34:00,102.788,102.795,102.744,102.79,35116779.0
2006-08-07 22:35:00,102.785,102.805,102.785,102.805,40608652.0
2006-08-07 22:36:00,102.8,102.821,102.8,102.81,36078291.0
2006-08-07 22:37:00,102.8,102.822,102.8,102.813,46133337.0
2006-08-07 22:38:00,102.815,102.82,102.775,102.815,26511259.0
2006-08-07 22:39:00,102.82,102.822,102.798,102.8,96515275.0
2006-08-07 22:40:00,102.805,102.82,102.805,102.82,62588401.0
2006-08-07 22:41:00,102.815,102.835,102.803,102.82,91183294.0
2006-08-07 22:42:00,102.825,102.84,102.825,102.84,2834350.0
2006-08-07 22:43:00,102.84,102.84,102.82,102.82,109078479.0
2006-08-07 22:44:00,102.83,102.855,102.83,102.845,74648631.0
2006-08-07 22:45:00,102.845,102.88,102.845,102.88,23477272.0
2006-08-07 22:46:00,102.867,102.881,102.86,102.873,28548786.0
2006-08-07 22:47:00,102.87,102.873,102.865,102.865,118380330.0
2006-08-07 22:48:00,102.865,102.885,102.865,102.88,87688373.0
2006-08-07 22:49:00,102.885,102.885,102.857,102.86,32532889.0
2006-08-07 22:50:00,102.87,102.87,102.857,102.857,67573049.0
2006-08-07 22:51:00,102.865,102.866,102.815,102.835,40352863.0
2006-08-07 22:52:00,102.835,102.851,102.825,102.825,146061641.0
2006-08-07 22:53:00,102.825,102.835,102.815,102.815,94092391.0
2006-08-07 22:54:00,102.807,102.808,102.79,102.79,38650793.0
2006-08-07 22:55:00,102.815,102.818,102.785,102.797,141147353.0
2006-08-07 22:56:00,102.81,102.83,102.81,102.83,113265287.0
2006-08-07 22:57:00,102.822,102.834,102.819,102.82,183242981.0
2006-08-07 22:58:00,102.813,102.823,102.812,102.815,69104552.0
2006-08-07 22:59:00,102.815,102.83,102.812,102.83,76388778.0
2006-08-07 23:00:00,102.825,102.83,102.82,102.83,109092890.0
2006-08-07 23:24:00,102.825,102.825,102.77,102.77,100220817.0
2006-08-07 23:25:00,102.78,102.787,102.78,102.785,61454766.0
2006-08-07 23:26:00,102.782,102.795,102.772,102.795,16723523.0
2006-08-07 23:27:00,102.785,102.811,102.78,102.78,83465010.0
2006-08-07 23:28:00,102.785,102.795,102.784,102.785,73018159.0
2006-08-07 23:29:00,102.785,102.801,102.78,102.78,96719315.0
2006-08-07 23:30:00,102.79,102.795,102.775,102.775,65743609.0
2006-08-07 23:31:00,102.785,102.797,102.785,102.795,52043681.0
2006-08-07 23:32:00,102.788,102.815,102.788,102.8,113334999.0
2006-08-07 23:33:00,102.795,102.825,102.78,102.825,106821800.0
2006-08-07 23:34:00,102.827,102.83,102.817,102.82,44808521.0
2006-08-07 23:35:00,102.823,102.841,102.819,102.82,116417403.0
2006-08-07 23:36:00,102.825,102.825,102.82,102.823,45284348.0
2006-08-07 23:37:00,102.828,102.835,102.82,102.825,74299629.0
2006-08-07 23:38:00,102.825,102.83,102.822,102.83,62668336.0
2006-08-07 23:39:00,102.822,102.83,102.815,102.82,92992707.0
2006-08-07 23:40:00,102.83,102.865,102.83,102.865,76091580.0
2006-08-07 23:41:00,102.865,102.867,102.855,102.855,97381232.0
2006-08-07 23:42:00,102.857,102.868,102.853,102.853,35929227.0
2006-08-07 23:43:00,102.855,102.856,102.835,102.85,66212861.0
2006-08-07 23:44:00,102.843,102.86,102.83,102.84,65409945.0
2006-08-07 23:45:00,102.8,102.863,102.8,102.845,42577834.0
2006-08-07 23:46:00,102.85,102.85,102.848,102.85,27921837.0
2006-08-07 23:47:00,102.85,102.85,102.827,102.845,73181121.0
2006-08-07 23:48:00,102.82,102.859,102.82,102.84,21504861.0
2006-08-07 23:49:00,102.85,102.85,102.835,102.85,31751133.0
2006-08-07 23:50:00,102.84,102.84,102.834,102.835,180361221.0
2006-08-07 23:51:00,102.842,102.847,102.833,102.833,41432229.0
2006-08-07 23:52:00,102.835,102.835,102.82,102.82,21642782.0
2006-08-07 23:53:00,102.835,102.84,102.831,102.833,123272765.0
2006-08-07 23:54:00,102.84,102.84,102.815,102.82,82533861.0
2006-08-07 23:55:00,102.83,102.83,102.82,102.82,41443556.0
2006-08-07 23:56:00,102.83,102.83,102.818,102.83,151576920.0
2006-08-07 23:57:00,102.825,102.835,102.82,102.82,30386786.0
2006-08-07 23:58:00,102.82,102.835,102.82,102.83,90649477.0
2006-08-07 23:59:00,102.83,102.83,102.816,102.817,133371039.0
2006-08-08 00:00:00,102.825,102.845,102.785,102.785,60655550.0
2006-08-08 00:01:00,102.785,102.82,102.775,102.82,67558534.0
2006-08-08 00:02:00,102.82,102.82,102.756,102.82,42849466.0
2006-08-08 00:03:00,102.81,102.83,102.795,102.83,67955052.0
2006-08-08 00:04:00,102.828,102.845,102.79,102.835,56688473.0
2006-08-08 00:05:00,102.825,102.835,102.8,102.83,80119620.0
2006-08-08 00:06:00,102.825,102.83,102.8,102.825,26264557.0
2006-08-08 00:07:00,102.828,102.845,102.828,102.835,79723055.0
2006-08-08 00:08:00,102.845,102.845,102.83,102.838,20173427.0
2006-08-08 00:09:00,102.828,102.84,102.828,102.835,21911931.0
2006-08-08 00:10:00,102.84,102.863,102.835,102.84,15382081.0
2006-08-08 00:11:00,102.85,102.865,102.83,102.853,117376175.0
2006-08-08 00:12:00,102.86,102.86,102.841,102.843,47359102.0
2006-08-08 00:13:00,102.85,102.851,102.81,102.81,100946548.0
2006-08-08 00:14:00,102.83,102.87,102.83,102.87,37381619.0
2006-08-08 00:15:00,102.86,102.87,102.845,102.87,93675636.0
2006-08-08 00:16:00,102.87,102.87,102.844,102.86,36136142.0
2006-08-08 00:17:00,102.853,102.893,102.85,102.893,30741478.0
2006-08-08 00:18:00,102.89,102.99,102.89,102.95,45813229.0
2006-08-08 00:19:00,102.955,102.96,102.91,102.91,89520641.0
2006-08-08 00:20:00,102.9,102.92,102.885,102.89,116538176.0
2006-08-08 00:21:00,102.9,102.9,102.893,102.9,64806970.0
2006-08-08 00:22:00,102.897,102.897,102.865,102.875,29283223.0
2006-08-08 00:23:00,102.875,102.875,102.855,102.855,63079665.0
2006-08-08 00:24:00,102.86,102.86,102.825,102.85,114557573.0
2006-08-08 00:25:00,102.843,102.867,102.83,102.855,40001056.0
2006-08-08 00:26:00,102.86,102.86,102.815,102.83,31117966.0
2006-08-08 00:27:00,102.83,102.845,102.83,102.845,73900616.0
2006-08-08 00:28:00,102.85,102.85,102.79,102.79,52370462.0
2006-08-08 00:29:00,102.79,102.805,102.785,102.79,111448130.0
2006-08-08 00:30:00,102.795,102.805,102.73,102.77,61867804.0
2006-08-08 00:31:00,102.76,102.772,102.74,102.76,61155090.0
2006-08-08 00:32:00,102.76,102.795,102.76,102.795,85720729.0
2006-08-08 00:33:00,102.795,102.825,102.795,102.825,11607789.0
2006-08-08 00:34:00,102.81,102.825,102.808,102.808,137942633.0
2006-08-08 00:35:00,102.81,102.828,102.791,102.828,52795324.0
2006-08-08 00:36:00,102.82,102.827,102.81,102.818,62368042.0
2006-08-08 00:37:00,102.82,102.83,102.81,102.81,104080902.0
2006-08-08 00:38:00,102.825,102.826,102.82,102.82,79728472.0
2006-08-08 00:39:00,102.83,102.843,102.83,102.843,11975387.0
2006-08-08 00:40:00,102.84,102.851,102.84,102.848,13789107.0
2006-08-08 00:41:00,102.855,102.855,102.837,102.845,38531502.0
2006-08-08 00:42:00,102.845,102.85,102.845,102.845,116514286.0
2006-08-08 00:43:00,102.845,102.845,102.84,102.845,73451443.0
2006-08-08 00:44:00,102.855,102.875,102.855,102.875,17427015.0
2006-08-08 00:45:00,102.875,102.882,102.868,102.873,95294319.0
2006-08-08 00:46:00,102.875,102.918,102.875,102.897,100223111.0
2006-08-08 00:47:00,102.9,102.91,102.894,102.895,59069804.0
2006-08-08 00:48:00,102.895,102.895,102.885,102.885,100490518.0
2006-08-08 00:49:00,102.88,102.88,102.865,102.87,49186394.0
2006-08-08 00:50:00,102.875,102.885,102.87,102.875,93024977.0
2006-08-08 00:51:00,102.875,102.875,102.868,102.875,50010774.0
2006-08-08 00:52:00,102.88,102.885,102.873,102.873,31945722.0
2006-08-08 00:53:00,102.88,102.88,102.87,102.88,47664499.0
2006-08-08 00:54:00,102.868,102.88,102.868,102.87,75142661.0
2006-08-08 00:55:00,102.872,102.879,102.855,102.855,50559138.0
2006-08-08 00:56:00,102.87,102.88,102.86,102.86,39195543.0
2006-08-08 00:57:00,102.87,102.9,102.87,102.885,19280849.0
2006-08-08 00:58:00,102.895,102.895,102.877,102.89,46543768.0
2006-08-08 00:59:00,102.885,102.91,102.877,102.877,188583341.0
2006-08-08 01:00:00,102.88,102.88,102.865,102.865,78418416.0
2006-08-08 01:01:00,102.857,102.877,102.845,102.845,80722939.0
2006-08-08 01:02:00,102.843,102.865,102.843,102.865,53706426.0
2006-08-08 01:03:00,102.87,102.876,102.853,102.865,49114726.0
2006-08-08 01:04:00,102.87,102.885,102.853,102.885,57891026.0
2006-08-08 01:05:00,102.88,102.88,102.845,102.845,53336692.0
2006-08-08 01:06:00,102.86,102.867,102.857,102.86,37485989.0
2006-08-08 01:07:00,102.86,102.876,102.86,102.865,34719335.0
2006-08-08 01:08:00,102.865,102.87,102.865,102.87,112824794.0
2006-08-08 01:09:00,102.87,102.89,102.835,102.835,91756159.0
2006-08-08 01:10:00,102.88,102.88,102.861,102.862,77449663.0
2006-08-08 01:11:00,102.865,102.865,102.85,102.85,50811507.0
2006-08-08 01:12:00,102.845,102.857,102.845,102.85,229963562.0
2006-08-08 01:13:00,102.86,102.86,102.845,102.85,11507558.0
2006-08-08 01:14:00,102.855,102.875,102.815,102.85,39765066.0
2006-08-08 01:15:00,102.855,102.86,102.855,102.855,28099100.0
2006-08-08 01:16:00,102.86,102.86,102.834,102.86,61776606.0
2006-08-08 01:17:00,102.855,102.86,102.84,102.86,67890717.0
2006-08-08 01:18:00,102.86,102.865,102.842,102.865,71491390.0
2006-08-08 01:19:00,102.855,102.86,102.83,102.86,158051254.0
2006-08-08 01:20:00,102.85,102.859,102.84,102.84,50407067.0
2006-08-08 01:21:00,102.845,102.865,102.845,102.855,78505973.0
2006-08-08 01:22:00,102.86,102.86,102.847,102.85,24286779.0
2006-08-08 01:23:00,102.857,102.893,102.825,102.848,44117503.0
2006-08-08 01:24:00,102.855,102.855,102.84,102.845,144030087.0
2006-08-08 01:25:00,102.848,102.855,102.84,102.845,103046425.0
2006-08-08 01:26:00,102.855,102.88,102.855,102.88,41163496.0
2006-08-08 01:27:00,102.865,102.885,102.863,102.875,81487064.0
2006-08-08 01:28:00,102.875,102.897,102.873,102.897,27272567.0
2006-08-08 01:29:00,102.9,102.9,102.89,102.89,72687866.0
2006-08-08 01:30:00,102.89,102.911,102.89,102.905,26020783.0
2006-08-08 01:31:00,102.905,102.908,102.88,102.88,44017756.0
2006-08-08 01:32:00,102.89,102.909,102.89,102.89,33015025.0
2006-08-08 01:33:00,102.9,102.9,102.86,102.88,46668592.0
2006-08-08 01:34:00,102.89,102.89,102.864,102.865,35128844.0
2006-08-08 01:35:00,102.865,102.865,102.817,102.845,65283119.0
2006-08-08 01:36:00,102.845,102.855,102.84,102.84,25621357.0
2006-08-08 01:37:00,102.855,102.867,102.842,102.842,68657036.0
2006-08-08 01:38:00,102.845,102.85,102.837,102.84,45297372.0
2006-08-08 01:39:00,102.845,102.845,102.815,102.825,57673353.0
2006-08-08 01:40:00,102.82,102.844,102.82,102.835,33442301.0
2006-08-08 01:41:00,102.837,102.85,102.818,102.84,15680644.0
2006-08-08 01:42:00,102.835,102.838,102.824,102.825,61563779.0
2006-08-08 01:43:00,102.815,102.833,102.808,102.825,25756283.0
2006-08-08 01:44:00,102.825,102.825,102.82,102.82,24325180.0
2006-08-08 01:45:00,102.81,102.81,102.81,102.81,8156866.0
2006-08-08 01:46:00,102.805,102.826,102.805,102.815,35547452.0
2006-08-08 01:47:00,102.825,102.825,102.813,102.813,5142941.0
2006-08-08 01:48:00,102.825,102.83,102.815,102.83,40820017.0
2006-08-08 01:49:00,102.825,102.825,102.795,102.81,133113676.0
2006-08-08 01:50:00,102.815,102.815,102.774,102.778,40952057.0
2006-08-08 01:51:00,102.775,102.8,102.775,102.785,22968580.0
2006-08-08 01:52:00,102.783,102.82,102.783,102.805,69906827.0
2006-08-08 01:53:00,102.805,102.813,102.8,102.8,39706715.0
2006-08-08 01:54:00,102.805,102.813,102.79,102.795,20917517.0
2006-08-08 01:55:00,102.805,102.805,102.783,102.783,88132521.0
2006-08-08 01:56:00,102.785,102.795,102.77,102.795,58012666.0
2006-08-08 01:57:00,102.785,102.8,102.765,102.8,80892708.0
2006-08-08 01:58:00,102.785,102.785,102.755,102.765,29812943.0
2006-08-08 01:59:00,102.77,102.8,102.719,102.75,75607393.0
2006-08-08 02:00:00,102.75,102.759,102.715,102.75,76954088.0
2006-08-08 02:01:00,102.745,102.762,102.745,102.745,31408494.0
2006-08-08 02:02:00,102.75,102.755,102.748,102.755,88542805.0
2006-08-08 02:03:00,102.765,102.8,102.765,102.785,57770031.0
2006-08-08 02:04:00,102.785,102.785,102.785,102.785,27479412.0
2006-08-08 02:05:00,102.775,102.79,102.775,102.79,7040462.0
2006-08-08 02:06:00,102.78,102.789,102.76,102.785,36152887.0
2006-08-08 02:07:00,102.785,102.785,102.757,102.773,64999373.0
2006-08-08 02:08:00,102.775,102.8,102.77,102.785,25066660.0
2006-08-08 02:09:00,102.788,102.788,102.765,102.775,41411727.0
2006-08-08 02:10:00,102.77,102.785,102.745,102.775,124743396.0
2006-08-08 02:11:00,102.78,102.785,102.766,102.785,37539099.0
2006-08-08 02:12:00,102.773,102.805,102.773,102.805,5342761.0
2006-08-08 02:13:00,102.795,102.815,102.78,102.815,39162114.0
2006-08-08 02:14:00,102.82,102.82,102.8,102.8,8212713.0
2006-08-08 02:15:00,102.8,102.805,102.8,102.805,23752739.0
2006-08-08 02:16:00,102.795,102.827,102.795,102.825,25534139.0
2006-08-08 02:17:00,102.825,102.835,102.81,102.815,59904424.0
2006-08-08 02:18:00,102.81,102.81,102.8,102.8,2424853.0
2006-08-08 02:19:00,102.795,102.822,102.795,102.81,35198715.0
2006-08-08 02:20:00,102.815,102.815,102.8,102.805,62054393.0
2006-08-08 02:21:00,102.8,102.81,102.797,102.805,48701617.0
2006-08-08 02:22:00,102.802,102.82,102.793,102.815,68609009.0
2006-08-08 02:23:00,102.8,102.815,102.8,102.815,28326541.0
2006-08-08 02:24:00,102.815,102.825,102.783,102.795,63069385.0
2006-08-08 02:25:00,102.795,102.795,102.78,102.78,38018228.0
2006-08-08 02:26:00,102.79,102.79,102.76,102.76,44783218.0
2006-08-08 02:27:00,102.75,102.77,102.735,102.76,35126106.0
2006-08-08 02:28:00,102.755,102.795,102.75,102.795,42831330.0
2006-08-08 02:29:00,102.795,102.8,102.76,102.8,28042661.0
2006-08-08 02:30:00,102.8,102.8,102.75,102.78,76184746.0
2006-08-08 02:31:00,102.777,102.8,102.774,102.785,26498800.0
2006-08-08 02:32:00,102.785,102.785,102.745,102.745,83006076.0
2006-08-08 02:33:00,102.76,102.766,102.745,102.745,38991662.0
2006-08-08 02:34:00,102.735,102.757,102.728,102.728,98148796.0
2006-08-08 02:35:00,102.725,102.755,102.725,102.755,135826189.0
2006-08-08 02:36:00,102.748,102.76,102.711,102.757,41331743.0
2006-08-08 02:37:00,102.74,102.75,102.73,102.73,26513951.0
2006-08-08 02:38:00,102.725,102.745,102.725,102.745,80800714.0
2006-08-08 02:39:00,102.74,102.747,102.73,102.73,51216285.0
2006-08-08 02:40:00,102.74,102.755,102.72,102.735,150898662.0
2006-08-08 02:41:00,102.745,102.75,102.738,102.75,78432681.0
2006-08-08 02:42:00,102.75,102.762,102.725,102.725,74992508.0
2006-08-08 02:43:00,102.73,102.755,102.73,102.74,61696405.0
2006-08-08 02:44:00,102.735,102.758,102.735,102.755,27480784.0
2006-08-08 02:45:00,102.75,102.768,102.713,102.745,39757115.0
2006-08-08 02:46:00,102.74,102.76,102.735,102.76,12013320.0
2006-08-08 02:47:00,102.75,102.75,102.74,102.745,247538822.0
2006-08-08 02:48:00,102.75,102.75,102.732,102.735,52687170.0
2006-08-08 02:49:00,102.732,102.77,102.732,102.77,72750011.0
2006-08-08 02:50:00,102.725,102.808,102.725,102.77,84226324.0
2006-08-08 02:51:00,102.77,102.77,102.745,102.745,109944254.0
2006-08-08 02:52:00,102.745,102.757,102.73,102.73,36515919.0
2006-08-08 02:53:00,102.73,102.74,102.725,102.73,34431881.0
2006-08-08 02:54:00,102.715,102.735,102.715,102.73,49217211.0
2006-08-08 02:55:00,102.735,102.745,102.71,102.73,55424632.0
2006-08-08 02:56:00,102.725,102.74,102.718,102.74,53536873.0
2006-08-08 02:57:00,102.735,102.75,102.72,102.733,50551980.0
2006-08-08 02:58:00,102.735,102.754,102.717,102.717,80337319.0
2006-08-08 02:59:00,102.725,102.75,102.725,102.73,83176092.0
2006-08-08 03:00:00,102.727,102.74,102.727,102.735,198780797.0
2006-08-08 03:01:00,102.74,102.765,102.74,102.765,46730691.0
2006-08-08 03:02:00,102.755,102.76,102.75,102.76,19955340.0
2006-08-08 03:03:00,102.75,102.765,102.725,102.75,36467756.0
2006-08-08 03:04:00,102.735,102.752,102.735,102.752,52869537.0
2006-08-08 03:05:00,102.75,102.767,102.75,102.758,81908285.0
2006-08-08 03:06:00,102.77,102.77,102.755,102.76,51696856.0
2006-08-08 03:07:00,102.753,102.77,102.75,102.75,31178724.0
2006-08-08 03:08:00,102.745,102.755,102.735,102.755,46989357.0
2006-08-08 03:09:00,102.755,102.764,102.735,102.735,89870523.0
2006-08-08 03:10:00,102.73,102.745,102.73,102.74,47642772.0
2006-08-08 03:11:00,102.745,102.751,102.745,102.745,100000518.0
2006-08-08 03:12:00,102.745,102.753,102.73,102.73,64220271.0
2006-08-08 03:13:00,102.727,102.747,102.72,102.745,98325429.0
2006-08-08 03:14:00,102.743,102.754,102.735,102.745,98332802.0
2006-08-08 03:15:00,102.745,102.745,102.745,102.745,16718165.0
2006-08-08 03:16:00,102.735,102.735,102.73,102.735,69933772.0
2006-08-08 03:17:00,102.735,102.75,102.735,102.735,113727947.0
2006-08-08 03:18:00,102.735,102.745,102.735,102.745,42515172.0
2006-08-08 03:19:00,102.738,102.74,102.73,102.73,14298120.0
2006-08-08 03:20:00,102.733,102.733,102.73,102.73,11068847.0
2006-08-08 03:21:00,102.72,102.735,102.717,102.735,73051559.0
2006-08-08 03:22:00,102.72,102.734,102.72,102.72,99257010.0
2006-08-08 03:23:00,102.718,102.72,102.707,102.715,19672656.0
2006-08-08 03:24:00,102.718,102.72,102.69,102.71,54422558.0
2006-08-08 03:25:00,102.708,102.715,102.708,102.71,133252158.0
2006-08-08 03:26:00,102.725,102.728,102.715,102.715,12022568.0
2006-08-08 03:27:00,102.715,102.723,102.715,102.72,79592133.0
2006-08-08 03:28:00,102.715,102.715,102.698,102.7,40449013.0
2006-08-08 03:29:00,102.71,102.716,102.705,102.705,66949252.0
2006-08-08 03:30:00,102.7,102.711,102.7,102.71,109974479.0
2006-08-08 03:31:00,102.71,102.73,102.707,102.72,50516508.0
2006-08-08 03:32:00,102.715,102.728,102.715,102.72,71003668.0
2006-08-08 03:33:00,102.72,102.72,102.705,102.72,30409426.0
2006-08-08 03:34:00,102.715,102.72,102.707,102.713,36857140.0
2006-08-08 03:35:00,102.72,102.72,102.69,102.72,114226319.0
2006-08-08 03:36:00,102.715,102.725,102.71,102.725,61958221.0
2006-08-08 03:37:00,102.715,102.737,102.71,102.737,26640487.0
2006-08-08 03:38:00,102.74,102.74,102.724,102.74,70145003.0
2006-08-08 03:39:00,102.73,102.755,102.723,102.74,121596592.0
2006-08-08 03:40:00,102.75,102.75,102.715,102.715,94560727.0
2006-08-08 03:41:00,102.71,102.72,102.71,102.71,50864028.0
2006-08-08 03:42:00,102.713,102.739,102.713,102.723,33927247.0
2006-08-08 03:43:00,102.73,102.74,102.716,102.72,33406805.0
2006-08-08 03:44:00,102.72,102.724,102.72,102.72,88817327.0
2006-08-08 03:45:00,102.73,102.73,102.716,102.72,40312326.0
2006-08-08 03:46:00,102.7,102.743,102.7,102.74,99631416.0
2006-08-08 03:47:00,102.733,102.75,102.725,102.74,44273257.0
2006-08-08 03:48:00,102.733,102.74,102.73,102.73,125886077.0
2006-08-08 03:49:00,102.72,102.745,102.72,102.73,14134045.0
2006-08-08 03:50:00,102.725,102.737,102.725,102.728,21356657.0
2006-08-08 03:51:00,102.738,102.765,102.737,102.765,19881174.0
2006-08-08 03:52:00,102.755,102.76,102.752,102.758,80382189.0
2006-08-08 03:53:00,102.755,102.8,102.747,102.775,25886612.0
2006-08-08 03:54:00,102.78,102.785,102.75,102.775,74773327.0
2006-08-08 03:55:00,102.785,102.785,102.756,102.758,57376997.0
2006-08-08 03:56:00,102.76,102.76,102.745,102.75,63308229.0
2006-08-08 03:57:00,102.76,102.76,102.705,102.76,39035678.0
2006-08-08 03:58:00,102.76,102.76,102.753,102.755,73907162.0
2006-08-08 03:59:00,102.755,102.775,102.75,102.775,56053555.0
2006-08-08 04:00:00,102.767,102.77,102.755,102.77,142536113.0
2006-08-08 04:01:00,102.77,102.781,102.77,102.77,86845638.0
2006-08-08 04:02:00,102.77,102.777,102.77,102.775,30100829.0
2006-08-08 04:03:00,102.78,102.78,102.76,102.78,166111694.0
2006-08-08 04:04:00,102.77,102.79,102.765,102.79,40710763.0
2006-08-08 04:05:00,102.78,102.79,102.777,102.79,77913583.0
2006-08-08 04:06:00,102.783,102.805,102.763,102.805,121057420.0
2006-08-08 04:07:00,102.79,102.8,102.79,102.795,22703013.0
2006-08-08 04:08:00,102.793,102.8,102.792,102.792,39083322.0
2006-08-08 04:09:00,102.795,102.795,102.767,102.79,170538217.0
2006-08-08 04:10:00,102.8,102.8,102.765,102.79,29585474.0
2006-08-08 04:11:00,102.78,102.792,102.74,102.74,20426351.0
2006-08-08 04:12:00,102.765,102.775,102.745,102.77,70332645.0
2006-08-08 04:13:00,102.77,102.78,102.77,102.78,30339929.0
2006-08-08 04:14:00,102.767,102.785,102.73,102.73,28158070.0
2006-08-08 04:15:00,102.77,102.79,102.763,102.763,71229383.0
2006-08-08 04:16:00,102.77,102.777,102.77,102.77,69617141.0
2006-08-08 04:17:00,102.763,102.782,102.75,102.767,39899197.0
2006-08-08 04:18:00,102.765,102.77,102.765,102.765,96197997.0
2006-08-08 04:19:00,102.765,102.765,102.75,102.76,74944925.0
2006-08-08 04:20:00,102.75,102.772,102.742,102.742,87120767.0
2006-08-08 04:21:00,102.75,102.79,102.745,102.745,57951113.0
2006-08-08 04:22:00,102.745,102.763,102.745,102.748,68265005.0
2006-08-08 04:23:00,102.743,102.743,102.72,102.735,47433066.0
2006-08-08 04:24:00,102.73,102.745,102.73,102.733,114246715.0
2006-08-08 04:25:00,102.73,102.76,102.73,102.747,44920822.0
2006-08-08 04:26:00,102.745,102.763,102.745,102.745,101166581.0
2006-08-08 04:27:00,102.745,102.76,102.745,102.76,32855595.0
2006-08-08 04:28:00,102.755,102.765,102.735,102.765,50337246.0
2006-08-08 04:29:00,102.755,102.765,102.755,102.76,66650049.0
2006-08-08 04:30:00,102.75,102.766,102.749,102.755,88847429.0
2006-08-08 04:31:00,102.755,102.78,102.755,102.775,67678337.0
2006-08-08 04:32:00,102.77,102.777,102.755,102.755,87756290.0
2006-08-08 04:33:00,102.762,102.762,102.762,102.762,1770162.0
2006-08-08 04:34:00,102.765,102.765,102.76,102.76,56923645.0
2006-08-08 04:35:00,102.76,102.772,102.755,102.755,91217637.0
2006-08-08 04:36:00,102.753,102.765,102.753,102.755,35722009.0
2006-08-08 04:37:00,102.765,102.765,102.752,102.758,26170612.0
2006-08-08 04:38:00,102.755,102.77,102.755,102.77,2744422.0
2006-08-08 04:39:00,102.76,102.775,102.718,102.762,170573729.0
2006-08-08 04:40:00,102.765,102.775,102.765,102.775,28979934.0
2006-08-08 04:41:00,102.77,102.786,102.77,102.785,84575269.0
2006-08-08 04:42:00,102.785,102.79,102.757,102.79,89051640.0
2006-08-08 04:43:00,102.79,102.8,102.782,102.785,49209359.0
2006-08-08 04:44:00,102.78,102.78,102.757,102.757,25423439.0
2006-08-08 04:45:00,102.77,102.78,102.764,102.78,18739497.0
2006-08-08 04:46:00,102.777,102.79,102.776,102.79,34894636.0
2006-08-08 04:47:00,102.785,102.785,102.757,102.773,73455557.0
2006-08-08 04:48:00,102.772,102.79,102.772,102.79,52961959.0
2006-08-08 04:49:00,102.795,102.795,102.746,102.792,15298220.0
2006-08-08 04:50:00,102.793,102.825,102.79,102.815,60236045.0
2006-08-08 04:51:00,102.815,102.845,102.803,102.845,54317234.0
2006-08-08 04:52:00,102.83,102.84,102.816,102.84,59701339.0
2006-08-08 04:53:00,102.835,102.85,102.828,102.828,29000416.0
2006-08-08 04:54:00,102.835,102.84,102.802,102.84,41097996.0
2006-08-08 04:55:00,102.835,102.85,102.835,102.85,6394271.0
2006-08-08 04:56:00,102.845,102.845,102.845,102.845,2194098.0
2006-08-08 04:57:00,102.85,102.85,102.835,102.84,71012738.0
2006-08-08 04:58:00,102.855,102.855,102.843,102.845,29035340.0
2006-08-08 04:59:00,102.84,102.849,102.838,102.845,110061436.0
2006-08-08 05:00:00,102.85,102.852,102.831,102.845,72661255.0
2006-08-08 05:01:00,102.845,102.86,102.843,102.853,66331878.0
2006-08-08 05:02:00,102.86,102.87,102.845,102.852,177871262.0
2006-08-08 05:03:00,102.86,102.88,102.86,102.88,119870129.0
2006-08-08 05:04:00,102.867,102.895,102.867,102.875,156656335.0
2006-08-08 05:05:00,102.85,102.885,102.85,102.867,42935785.0
2006-08-08 05:06:00,102.875,102.881,102.864,102.865,88691102.0
2006-08-08 05:07:00,102.865,102.87,102.86,102.865,141231521.0
2006-08-08 05:08:00,102.865,102.875,102.865,102.875,39003346.0
2006-08-08 05:09:00,102.867,102.88,102.867,102.88,65162053.0
2006-08-08 05:10:00,102.87,102.872,102.865,102.865,30050702.0
2006-08-08 05:11:00,102.86,102.869,102.857,102.865,96775601.0
2006-08-08 05:12:00,102.865,102.866,102.857,102.86,129306754.0
2006-08-08 05:13:00,102.863,102.876,102.847,102.847,26319522.0
2006-08-08 05:14:00,102.86,102.86,102.848,102.855,22692124.0
2006-08-08 05:15:00,102.855,102.86,102.855,102.86,73091777.0
2006-08-08 05:16:00,102.85,102.86,102.85,102.86,100858508.0
2006-08-08 05:17:00,102.86,102.86,102.855,102.855,2731114.0
2006-08-08 05:18:00,102.85,102.855,102.85,102.855,85297749.0
2006-08-08 05:19:00,102.86,102.86,102.853,102.855,63586711.0
2006-08-08 05:20:00,102.85,102.865,102.848,102.86,87892976.0
2006-08-08 05:21:00,102.855,102.86,102.815,102.855,24156046.0
2006-08-08 05:22:00,102.853,102.87,102.85,102.85,45406829.0
2006-08-08 05:23:00,102.86,102.865,102.85,102.85,34831329.0
2006-08-08 05:24:00,102.855,102.865,102.855,102.855,42208352.0
2006-08-08 05:25:00,102.86,102.86,102.855,102.858,30369999.0
2006-08-08 05:26:00,102.855,102.86,102.83,102.86,36001076.0
2006-08-08 05:27:00,102.85,102.871,102.85,102.87,306385132.0
2006-08-08 05:28:00,102.86,102.86,102.848,102.848,93712842.0
2006-08-08 05:29:00,102.84,102.875,102.84,102.853,127833558.0
2006-08-08 05:30:00,102.853,102.865,102.85,102.86,30730849.0
2006-08-08 05:31:00,102.86,102.86,102.84,102.84,18186666.0
2006-08-08 05:32:00,102.827,102.855,102.827,102.827,154463500.0
2006-08-08 05:33:00,102.835,102.846,102.835,102.84,47620725.0
2006-08-08 05:34:00,102.84,102.859,102.812,102.842,51876494.0
2006-08-08 05:35:00,102.85,102.86,102.829,102.835,24579804.0
2006-08-08 05:36:00,102.835,102.841,102.822,102.84,54328098.0
2006-08-08 05:37:00,102.845,102.852,102.835,102.845,98231308.0
2006-08-08 05:38:00,102.85,102.85,102.838,102.84,59457924.0
2006-08-08 05:39:00,102.835,102.859,102.835,102.84,137100080.0
2006-08-08 05:40:00,102.84,102.84,102.832,102.833,48696419.0
2006-08-08 05:41:00,102.845,102.845,102.823,102.825,116948365.0
2006-08-08 05:42:00,102.825,102.849,102.823,102.833,91990232.0
2006-08-08 05:43:00,102.81,102.84,102.81,102.835,161949834.0
2006-08-08 05:44:00,102.84,102.84,102.825,102.833,36356673.0
2006-08-08 05:45:00,102.84,102.84,102.818,102.835,57101015.0
2006-08-08 05:46:00,102.83,102.84,102.828,102.835,149544547.0
2006-08-08 05:47:00,102.845,102.845,102.828,102.83,26382191.0
2006-08-08 05:48:00,102.835,102.84,102.807,102.83,38008404.0
2006-08-08 05:49:00,102.817,102.83,102.817,102.825,55208335.0
2006-08-08 05:50:00,102.825,102.845,102.825,102.83,45457294.0
2006-08-08 05:51:00,102.825,102.855,102.825,102.827,82147755.0
2006-08-08 05:52:00,102.84,102.84,102.832,102.835,25928505.0
2006-08-08 05:53:00,102.833,102.841,102.833,102.835,117505086.0
2006-08-08 05:54:00,102.835,102.85,102.831,102.835,130415703.0
2006-08-08 05:55:00,102.83,102.847,102.828,102.835,62433764.0
2006-08-08 05:56:00,102.835,102.84,102.825,102.84,117537039.0
2006-08-08 05:57:00,102.84,102.855,102.83,102.83,64006968.0
2006-08-08 05:58:00,102.833,102.841,102.818,102.835,56717575.0
2006-08-08 05:59:00,102.833,102.833,102.823,102.823,24254311.0
2006-08-08 06:00:00,102.827,102.844,102.827,102.83,5905612.0
2006-08-08 06:01:00,102.827,102.84,102.827,102.84,28801624.0
2006-08-08 06:02:00,102.835,102.84,102.825,102.84,29303152.0
2006-08-08 06:03:00,102.84,102.84,102.823,102.83,83242984.0
2006-08-08 06:04:00,102.84,102.84,102.829,102.83,65766880.0
2006-08-08 06:05:00,102.825,102.83,102.818,102.827,41674754.0
2006-08-08 06:06:00,102.82,102.832,102.818,102.818,47098427.0
2006-08-08 06:07:00,102.81,102.829,102.81,102.825,133436493.0
2006-08-08 06:08:00,102.818,102.818,102.761,102.8,43824857.0
2006-08-08 06:09:00,102.805,102.82,102.801,102.82,73684524.0
2006-08-08 06:10:00,102.82,102.834,102.82,102.82,113836466.0
2006-08-08 06:11:00,102.82,102.82,102.806,102.81,41377289.0
2006-08-08 06:12:00,102.82,102.82,102.806,102.815,96647389.0
2006-08-08 06:13:00,102.765,102.815,102.765,102.81,87824475.0
2006-08-08 06:14:00,102.813,102.828,102.808,102.82,68745550.0
2006-08-08 06:15:00,102.82,102.82,102.795,102.795,50701808.0
2006-08-08 06:16:00,102.8,102.805,102.792,102.805,87778089.0
2006-08-08 06:17:00,102.81,102.81,102.798,102.805,83087654.0
2006-08-08 06:18:00,102.793,102.819,102.793,102.8,48644016.0
2006-08-08 06:19:00,102.8,102.806,102.79,102.79,13139820.0
2006-08-08 06:20:00,102.795,102.813,102.79,102.805,43042848.0
2006-08-08 06:21:00,102.805,102.826,102.805,102.81,92560785.0
2006-08-08 06:22:00,102.805,102.814,102.805,102.808,36131735.0
2006-08-08 06:23:00,102.82,102.82,102.8,102.8,68877141.0
2006-08-08 06:24:00,102.805,102.805,102.79,102.79,31697287.0
2006-08-08 06:25:00,102.805,102.82,102.803,102.82,33854436.0
2006-08-08 06:26:00,102.81,102.81,102.79,102.81,60803103.0
2006-08-08 06:27:00,102.815,102.815,102.805,102.805,65593119.0
2006-08-08 06:28:00,102.81,102.81,102.792,102.797,97997002.0
2006-08-08 06:29:00,102.802,102.804,102.8,102.8,29239053.0
2006-08-08 06:30:00,102.793,102.81,102.792,102.81,122233141.0
2006-08-08 06:31:00,102.797,102.805,102.795,102.805,59904333.0
2006-08-08 06:32:00,102.803,102.82,102.803,102.82,41971119.0
2006-08-08 06:33:00,102.81,102.829,102.805,102.805,28353295.0
2006-08-08 06:34:00,102.815,102.82,102.808,102.82,36581442.0
2006-08-08 06:35:00,102.82,102.82,102.807,102.82,140850395.0
2006-08-08 06:36:00,102.82,102.82,102.803,102.805,14220212.0
2006-08-08 06:37:00,102.805,102.807,102.795,102.795,63145931.0
2006-08-08 06:38:00,102.79,102.815,102.788,102.815,62555275.0
2006-08-08 06:39:00,102.81,102.815,102.793,102.815,80779921.0
2006-08-08 06:40:00,102.8,102.811,102.785,102.81,34346270.0
2006-08-08 06:41:00,102.805,102.83,102.8,102.83,108565839.0
2006-08-08 06:42:00,102.828,102.84,102.828,102.835,91014213.0
2006-08-08 06:43:00,102.835,102.84,102.827,102.827,75737748.0
2006-08-08 06:44:00,102.83,102.84,102.795,102.84,39317622.0
2006-08-08 06:45:00,102.837,102.84,102.83,102.833,108914303.0
2006-08-08 06:46:00,102.845,102.845,102.83,102.84,78988772.0
2006-08-08 06:47:00,102.84,102.84,102.83,102.84,98475577.0
2006-08-08 06:48:00,102.835,102.84,102.83,102.835,67291589.0
2006-08-08 06:49:00,102.84,102.84,102.83,102.835,72041890.0
2006-08-08 06:50:00,102.84,102.848,102.836,102.845,99498027.0
2006-08-08 06:51:00,102.835,102.835,102.815,102.82,75229801.0
2006-08-08 06:52:00,102.83,102.83,102.809,102.825,75287790.0
2006-08-08 06:53:00,102.825,102.83,102.825,102.83,41075649.0
2006-08-08 06:54:00,102.817,102.845,102.817,102.845,48680502.0
2006-08-08 06:55:00,102.833,102.855,102.827,102.827,33696654.0
2006-08-08 06:56:00,102.835,102.855,102.828,102.855,14836139.0
2006-08-08 06:57:00,102.845,102.847,102.837,102.845,96328536.0
2006-08-08 06:58:00,102.842,102.865,102.806,102.85,35743538.0
2006-08-08 06:59:00,102.86,102.871,102.85,102.86,52015916.0
2006-08-08 07:00:00,102.857,102.86,102.845,102.855,21008069.0
2006-08-08 07:01:00,102.855,102.869,102.855,102.86,142706232.0
2006-08-08 07:02:00,102.86,102.875,102.86,102.875,39995935.0
2006-08-08 07:03:00,102.862,102.879,102.859,102.86,38534595.0
2006-08-08 07:04:00,102.86,102.86,102.835,102.84,98955415.0
2006-08-08 07:05:00,102.837,102.86,102.837,102.84,140544446.0
2006-08-08 07:06:00,102.84,102.84,102.823,102.83,63421078.0
2006-08-08 07:07:00,102.84,102.84,102.815,102.823,123682536.0
2006-08-08 07:08:00,102.825,102.83,102.81,102.83,87480033.0
2006-08-08 07:09:00,102.835,102.835,102.811,102.812,70447117.0
2006-08-08 07:10:00,102.815,102.825,102.815,102.815,38551638.0
2006-08-08 07:11:00,102.81,102.815,102.81,102.815,92566307.0
2006-08-08 07:12:00,102.82,102.836,102.82,102.83,84924306.0
2006-08-08 07:13:00,102.845,102.865,102.827,102.845,40245970.0
2006-08-08 07:14:00,102.835,102.847,102.833,102.833,39926983.0
2006-08-08 07:15:00,102.845,102.845,102.82,102.835,52608435.0
2006-08-08 07:16:00,102.84,102.85,102.835,102.85,43730879.0
2006-08-08 07:17:00,102.84,102.86,102.84,102.845,99856657.0
2006-08-08 07:18:00,102.843,102.87,102.843,102.865,27496525.0
2006-08-08 07:19:00,102.86,102.86,102.844,102.855,14217812.0
2006-08-08 07:20:00,102.85,102.87,102.848,102.85,146712341.0
2006-08-08 07:21:00,102.815,102.865,102.815,102.865,26336593.0
2006-08-08 07:22:00,102.86,102.87,102.86,102.87,42234972.0
2006-08-08 07:23:00,102.86,102.87,102.86,102.87,26105722.0
2006-08-08 07:24:00,102.865,102.893,102.865,102.89,36244221.0
2006-08-08 07:25:00,102.882,102.888,102.874,102.88,87002695.0
2006-08-08 07:26:00,102.885,102.885,102.861,102.867,40442954.0
2006-08-08 07:27:00,102.867,102.87,102.848,102.87,127204979.0
2006-08-08 07:28:00,102.865,102.875,102.845,102.875,56978714.0
2006-08-08 07:29:00,102.875,102.88,102.873,102.88,18295229.0
2006-08-08 07:30:00,102.872,102.892,102.864,102.87,53587932.0
2006-08-08 07:31:00,102.87,102.875,102.848,102.855,86962155.0
2006-08-08 07:32:00,102.815,102.87,102.815,102.853,52349807.0
2006-08-08 07:33:00,102.853,102.86,102.85,102.855,140017089.0
2006-08-08 07:34:00,102.855,102.875,102.85,102.85,31334960.0
2006-08-08 07:35:00,102.84,102.855,102.84,102.84,91278257.0
2006-08-08 07:36:00,102.85,102.862,102.81,102.85,118169093.0
2006-08-08 07:37:00,102.86,102.871,102.855,102.87,44594285.0
2006-08-08 07:38:00,102.863,102.866,102.848,102.848,111334762.0
2006-08-08 07:39:00,102.848,102.87,102.848,102.867,48346195.0
2006-08-08 07:40:00,102.872,102.88,102.824,102.88,28552234.0
2006-08-08 07:41:00,102.88,102.88,102.86,102.865,47150944.0
2006-08-08 07:42:00,102.867,102.871,102.855,102.863,21992678.0
2006-08-08 07:43:00,102.862,102.87,102.86,102.87,39301376.0
2006-08-08 07:44:00,102.865,102.876,102.854,102.855,18473329.0
2006-08-08 07:45:00,102.85,102.886,102.85,102.862,112886525.0
2006-08-08 07:46:00,102.87,102.885,102.843,102.885,126191146.0
2006-08-08 07:47:00,102.885,102.885,102.855,102.865,104182974.0
2006-08-08 07:48:00,102.86,102.885,102.847,102.85,61895616.0
2006-08-08 07:49:00,102.85,102.861,102.85,102.852,96683775.0
2006-08-08 07:50:00,102.86,102.86,102.848,102.86,130781272.0
2006-08-08 07:51:00,102.85,102.875,102.822,102.837,60501454.0
2006-08-08 07:52:00,102.843,102.855,102.827,102.855,136853587.0
2006-08-08 07:53:00,102.853,102.88,102.852,102.88,208540007.0
2006-08-08 07:54:00,102.88,102.885,102.86,102.87,57035369.0
2006-08-08 07:55:00,102.86,102.88,102.855,102.88,77836321.0
2006-08-08 07:56:00,102.885,102.885,102.867,102.875,11794767.0
2006-08-08 07:57:00,102.875,102.875,102.862,102.862,11708444.0
2006-08-08 07:58:00,102.86,102.88,102.825,102.88,30634412.0
2006-08-08 07:59:00,102.872,102.885,102.87,102.875,109673195.0
2006-08-08 08:00:00,102.88,102.915,102.86,102.908,106766250.0
2006-08-08 08:01:00,102.903,102.97,102.903,102.96,70570128.0
2006-08-08 08:02:00,102.965,102.97,102.935,102.935,11080202.0
2006-08-08 08:03:00,102.928,102.932,102.91,102.91,93113434.0
2006-08-08 08:04:00,102.905,102.905,102.883,102.895,65375253.0
2006-08-08 08:05:00,102.905,102.92,102.9,102.9,220866867.0
2006-08-08 08:06:00,102.905,102.925,102.905,102.913,103762159.0
2006-08-08 08:07:00,102.91,102.918,102.9,102.915,166116786.0
2006-08-08 08:08:00,102.925,102.935,102.91,102.925,143915687.0
2006-08-08 08:09:00,102.925,102.93,102.917,102.925,121356437.0
2006-08-08 08:10:00,102.925,102.94,102.92,102.93,31041359.0
2006-08-08 08:11:00,102.92,102.935,102.92,102.923,64280464.0
2006-08-08 08:12:00,102.93,102.93,102.92,102.92,47426915.0
2006-08-08 08:13:00,102.925,102.93,102.92,102.925,117042632.0
2006-08-08 08:14:00,102.92,102.945,102.873,102.93,42756974.0
2006-08-08 08:15:00,102.925,102.931,102.917,102.923,23555406.0
2006-08-08 08:16:00,102.925,102.935,102.92,102.92,195535667.0
2006-08-08 08:17:00,102.925,102.94,102.917,102.935,62531616.0
2006-08-08 08:18:00,102.923,102.935,102.91,102.935,63572631.0
2006-08-08 08:19:00,102.915,102.923,102.915,102.923,90871719.0
2006-08-08 08:20:00,102.925,102.93,102.915,102.93,88673431.0
2006-08-08 08:21:00,102.92,102.937,102.92,102.92,30485352.0
2006-08-08 08:22:00,102.92,102.921,102.91,102.91,146434706.0
2006-08-08 08:23:00,102.9,102.923,102.9,102.913,78799299.0
2006-08-08 08:24:00,102.907,102.92,102.907,102.91,35614061.0
2006-08-08 08:25:00,102.9,102.913,102.865,102.865,133587647.0
2006-08-08 08:26:00,102.91,102.92,102.905,102.91,52491802.0
2006-08-08 08:27:00,102.9,102.918,102.862,102.915,55496112.0
2006-08-08 08:28:00,102.91,102.91,102.886,102.9,156087223.0
2006-08-08 08:29:00,102.91,102.943,102.901,102.93,20895406.0
2006-08-08 08:30:00,102.927,102.94,102.915,102.925,18113155.0
2006-08-08 08:31:00,102.925,102.925,102.9,102.9,21183228.0
2006-08-08 08:32:00,102.9,102.915,102.895,102.91,23580702.0
2006-08-08 08:33:00,102.9,102.92,102.9,102.91,79265929.0
2006-08-08 08:34:00,102.905,102.912,102.9,102.9,26229130.0
2006-08-08 08:35:00,102.895,102.91,102.839,102.883,59790323.0
2006-08-08 08:36:00,102.885,102.89,102.845,102.885,42569829.0
2006-08-08 08:37:00,102.885,102.895,102.883,102.883,15247140.0
2006-08-08 08:38:00,102.895,102.895,102.862,102.895,30470253.0
2006-08-08 08:39:00,102.9,102.9,102.877,102.9,106641221.0
2006-08-08 08:40:00,102.9,102.901,102.885,102.89,43015471.0
2006-08-08 08:41:00,102.885,102.91,102.885,102.892,35420997.0
2006-08-08 08:42:00,102.9,102.9,102.879,102.9,87312800.0
2006-08-08 08:43:00,102.9,102.9,102.87,102.895,56189627.0
2006-08-08 08:44:00,102.895,102.895,102.873,102.873,23221444.0
2006-08-08 08:45:00,102.872,102.883,102.872,102.88,34885405.0
2006-08-08 08:46:00,102.885,102.888,102.87,102.88,71647630.0
2006-08-08 08:47:00,102.88,102.91,102.837,102.873,38030591.0
2006-08-08 08:48:00,102.873,102.922,102.845,102.845,39818116.0
2006-08-08 08:49:00,102.89,102.89,102.87,102.87,84328433.0
2006-08-08 08:50:00,102.88,102.89,102.875,102.89,25602093.0
2006-08-08 08:51:00,102.88,102.886,102.87,102.87,29901397.0
2006-08-08 08:52:00,102.865,102.88,102.86,102.88,48310793.0
2006-08-08 08:53:00,102.88,102.89,102.87,102.87,44629135.0
2006-08-08 08:54:00,102.872,102.884,102.863,102.875,95614974.0
2006-08-08 08:55:00,102.88,102.895,102.88,102.885,49956321.0
2006-08-08 08:56:00,102.875,102.895,102.86,102.873,118539133.0
2006-08-08 08:57:00,102.88,102.899,102.875,102.875,18854474.0
2006-08-08 08:58:00,102.88,102.887,102.868,102.885,26702416.0
2006-08-08 08:59:00,102.885,102.885,102.83,102.845,59671424.0
2006-08-08 09:00:00,102.845,102.865,102.845,102.85,34796148.0
2006-08-08 09:01:00,102.86,102.885,102.85,102.85,105270730.0
2006-08-08 09:02:00,102.843,102.843,102.795,102.795,118436965.0
2006-08-08 09:03:00,102.793,102.795,102.75,102.77,189439069.0
2006-08-08 09:04:00,102.76,102.785,102.71,102.73,47802095.0
2006-08-08 09:05:00,102.73,102.755,102.722,102.733,49510546.0
2006-08-08 09:06:00,102.735,102.74,102.695,102.717,176394354.0
2006-08-08 09:07:00,102.72,102.725,102.705,102.72,145779355.0
2006-08-08 09:08:00,102.72,102.745,102.72,102.735,98465645.0
2006-08-08 09:09:00,102.722,102.73,102.675,102.723,88948866.0
2006-08-08 09:10:00,102.72,102.76,102.717,102.74,28183598.0
2006-08-08 09:11:00,102.735,102.76,102.735,102.76,72495632.0
2006-08-08 09:12:00,102.76,102.76,102.732,102.745,41651964.0
2006-08-08 09:13:00,102.76,102.77,102.74,102.763,13718773.0
2006-08-08 09:14:00,102.755,102.755,102.72,102.72,38030796.0
2006-08-08 09:15:00,102.72,102.74,102.695,102.725,111229994.0
2006-08-08 09:16:00,102.722,102.74,102.715,102.715,58245147.0
2006-08-08 09:17:00,102.715,102.75,102.7,102.75,73391403.0
2006-08-08 09:18:00,102.76,102.78,102.715,102.715,98436723.0
2006-08-08 09:19:00,102.757,102.758,102.733,102.735,26582335.0
2006-08-08 09:20:00,102.73,102.75,102.715,102.715,84458094.0
2006-08-08 09:21:00,102.72,102.731,102.72,102.72,135428946.0
2006-08-08 09:22:00,102.73,102.73,102.7,102.72,38539272.0
2006-08-08 09:23:00,102.72,102.726,102.7,102.7,88832897.0
2006-08-08 09:24:00,102.705,102.711,102.695,102.71,84342259.0
2006-08-08 09:25:00,102.71,102.722,102.693,102.693,48463579.0
2006-08-08 09:26:00,102.687,102.71,102.676,102.705,113047970.0
2006-08-08 09:27:00,102.7,102.721,102.695,102.71,161205670.0
2006-08-08 09:28:00,102.705,102.747,102.698,102.725,59364953.0
2006-08-08 09:29:00,102.725,102.725,102.715,102.725,57822705.0
2006-08-08 09:30:00,102.73,102.73,102.715,102.715,58066647.0
2006-08-08 09:31:00,102.7,102.713,102.685,102.7,162395174.0
2006-08-08 09:32:00,102.692,102.705,102.637,102.637,17171999.0
2006-08-08 09:33:00,102.65,102.665,102.635,102.653,111143028.0
2006-08-08 09:34:00,102.655,102.665,102.65,102.66,66595764.0
2006-08-08 09:35:00,102.665,102.677,102.655,102.655,47545924.0
2006-08-08 09:36:00,102.665,102.675,102.64,102.67,45428997.0
2006-08-08 09:37:00,102.667,102.68,102.633,102.65,45779263.0
2006-08-08 09:38:00,102.657,102.69,102.656,102.68,64752948.0
2006-08-08 09:39:00,102.68,102.685,102.67,102.67,82305350.0
2006-08-08 09:40:00,102.675,102.701,102.67,102.675,123221152.0
2006-08-08 09:41:00,102.68,102.69,102.632,102.685,74525367.0
2006-08-08 09:42:00,102.673,102.673,102.657,102.665,49028820.0
2006-08-08 09:43:00,102.663,102.67,102.645,102.67,69455650.0
2006-08-08 09:44:00,102.68,102.691,102.638,102.685,68019936.0
2006-08-08 09:45:00,102.69,102.69,102.628,102.665,68295215.0
2006-08-08 09:46:00,102.67,102.68,102.63,102.68,86704187.0
2006-08-08 09:47:00,102.67,102.688,102.67,102.68,37558430.0
2006-08-08 09:48:00,102.672,102.685,102.67,102.67,160564255.0
2006-08-08 09:49:00,102.67,102.68,102.66,102.66,102645349.0
2006-08-08 09:50:00,102.665,102.68,102.661,102.665,84396769.0
2006-08-08 09:51:00,102.655,102.68,102.655,102.68,8439961.0
2006-08-08 09:52:00,102.68,102.725,102.68,102.71,20064189.0
2006-08-08 09:53:00,102.697,102.697,102.68,102.695,175876296.0
2006-08-08 09:54:00,102.695,102.71,102.695,102.705,120708573.0
2006-08-08 09:55:00,102.705,102.718,102.703,102.715,70284308.0
2006-08-08 09:56:00,102.72,102.73,102.714,102.73,23575449.0
2006-08-08 09:57:00,102.73,102.73,102.705,102.71,75939269.0
2006-08-08 09:58:00,102.715,102.715,102.7,102.7,82880811.0
2006-08-08 09:59:00,102.71,102.71,102.685,102.695,54222608.0
2006-08-08 10:00:00,102.695,102.743,102.655,102.682,121026368.0
2006-08-08 10:01:00,102.69,102.707,102.67,102.707,254285296.0
2006-08-08 10:02:00,102.71,102.725,102.698,102.705,49956921.0
2006-08-08 10:03:00,102.71,102.71,102.685,102.705,26145534.0
2006-08-08 10:04:00,102.7,102.701,102.68,102.7,190018058.0
2006-08-08 10:05:00,102.695,102.7,102.693,102.695,29720637.0
2006-08-08 10:06:00,102.695,102.7,102.685,102.685,62545735.0
2006-08-08 10:07:00,102.685,102.695,102.685,102.695,104766573.0
2006-08-08 10:08:00,102.688,102.725,102.688,102.725,63606689.0
2006-08-08 10:09:00,102.71,102.731,102.71,102.715,126015219.0
2006-08-08 10:10:00,102.71,102.72,102.705,102.71,103924425.0
2006-08-08 10:11:00,102.705,102.727,102.703,102.703,39356756.0
2006-08-08 10:12:00,102.703,102.735,102.699,102.735,57253103.0
2006-08-08 10:13:00,102.73,102.74,102.715,102.725,76563792.0
2006-08-08 10:14:00,102.725,102.732,102.725,102.73,100834842.0
2006-08-08 10:15:00,102.732,102.736,102.723,102.725,57756565.0
2006-08-08 10:16:00,102.72,102.738,102.72,102.738,86801881.0
2006-08-08 10:17:00,102.73,102.74,102.722,102.74,47732409.0
2006-08-08 10:18:00,102.73,102.743,102.707,102.713,77477148.0
2006-08-08 10:19:00,102.725,102.74,102.696,102.723,93475996.0
2006-08-08 10:20:00,102.73,102.733,102.695,102.715,142361485.0
2006-08-08 10:21:00,102.713,102.74,102.685,102.685,90853036.0
2006-08-08 10:22:00,102.725,102.725,102.703,102.708,102984111.0
2006-08-08 10:23:00,102.72,102.72,102.69,102.695,41219086.0
2006-08-08 10:24:00,102.7,102.7,102.677,102.677,45161619.0
2006-08-08 10:25:00,102.685,102.695,102.685,102.69,23376251.0
2006-08-08 10:26:00,102.685,102.695,102.675,102.675,145280153.0
2006-08-08 10:27:00,102.675,102.695,102.67,102.695,48583151.0
2006-08-08 10:28:00,102.675,102.675,102.635,102.635,39905822.0
2006-08-08 10:29:00,102.68,102.69,102.65,102.65,22650224.0
2006-08-08 10:30:00,102.645,102.658,102.625,102.64,38402635.0
2006-08-08 10:31:00,102.635,102.67,102.635,102.643,65589384.0
2006-08-08 10:32:00,102.605,102.665,102.605,102.665,73526757.0
2006-08-08 10:33:00,102.67,102.67,102.625,102.65,42584176.0
2006-08-08 10:34:00,102.64,102.655,102.627,102.627,76240424.0
2006-08-08 10:35:00,102.632,102.64,102.62,102.62,43577353.0
2006-08-08 10:36:00,102.62,102.641,102.62,102.638,97753569.0
2006-08-08 10:37:00,102.63,102.657,102.626,102.63,48944844.0
2006-08-08 10:38:00,102.65,102.66,102.649,102.652,39731468.0
2006-08-08 10:39:00,102.66,102.66,102.637,102.637,34375459.0
2006-08-08 10:40:00,102.65,102.655,102.64,102.64,38157013.0
2006-08-08 10:41:00,102.633,102.645,102.63,102.63,168863074.0
2006-08-08 10:42:00,102.635,102.655,102.615,102.625,19888324.0
2006-08-08 10:43:00,102.63,102.63,102.549,102.595,75130073.0
2006-08-08 10:44:00,102.595,102.595,102.57,102.575,100181087.0
2006-08-08 10:45:00,102.585,102.6,102.56,102.567,93194133.0
2006-08-08 10:46:00,102.578,102.607,102.578,102.59,91147567.0
2006-08-08 10:47:00,102.6,102.6,102.57,102.573,38149622.0
2006-08-08 10:48:00,102.58,102.602,102.58,102.58,61845844.0
2006-08-08 10:49:00,102.59,102.61,102.59,102.61,64988504.0
2006-08-08 10:50:00,102.603,102.605,102.577,102.593,34344441.0
2006-08-08 10:51:00,102.6,102.607,102.58,102.605,98009434.0
2006-08-08 10:52:00,102.595,102.615,102.593,102.593,65882645.0
2006-08-08 10:53:00,102.6,102.61,102.575,102.6,69002804.0
2006-08-08 10:54:00,102.6,102.602,102.583,102.59,82549309.0
2006-08-08 10:55:00,102.585,102.585,102.575,102.575,18137943.0
2006-08-08 10:56:00,102.575,102.6,102.575,102.59,39217692.0
2006-08-08 10:57:00,102.583,102.583,102.533,102.547,31584657.0
2006-08-08 10:58:00,102.54,102.555,102.535,102.545,52636409.0
2006-08-08 10:59:00,102.54,102.551,102.525,102.55,119827114.0
2006-08-08 11:00:00,102.565,102.565,102.53,102.535,187073932.0
2006-08-08 11:01:00,102.533,102.534,102.51,102.53,64365274.0
2006-08-08 11:02:00,102.525,102.57,102.525,102.555,105353258.0
2006-08-08 11:03:00,102.55,102.568,102.508,102.555,66526330.0
2006-08-08 11:04:00,102.552,102.575,102.552,102.575,36627924.0
2006-08-08 11:05:00,102.585,102.594,102.57,102.57,36281344.0
2006-08-08 11:06:00,102.57,102.592,102.562,102.577,46662977.0
2006-08-08 11:07:00,102.58,102.58,102.567,102.567,23358791.0
2006-08-08 11:08:00,102.562,102.59,102.562,102.58,49050700.0
2006-08-08 11:09:00,102.575,102.58,102.56,102.575,141607044.0
2006-08-08 11:10:00,102.58,102.58,102.56,102.58,38761531.0
2006-08-08 11:11:00,102.57,102.571,102.56,102.565,36054668.0
2006-08-08 11:12:00,102.565,102.575,102.553,102.565,95210414.0
2006-08-08 11:13:00,102.57,102.57,102.527,102.527,54366995.0
2006-08-08 11:14:00,102.525,102.55,102.522,102.525,30388111.0
2006-08-08 11:15:00,102.53,102.54,102.52,102.52,43160119.0
2006-08-08 11:16:00,102.518,102.518,102.495,102.5,28879639.0
2006-08-08 11:17:00,102.487,102.507,102.487,102.49,26928575.0
2006-08-08 11:18:00,102.495,102.525,102.495,102.525,57754254.0
2006-08-08 11:19:00,102.535,102.565,102.53,102.565,46113145.0
2006-08-08 11:20:00,102.565,102.592,102.565,102.57,62255073.0
2006-08-08 11:21:00,102.575,102.575,102.569,102.57,58293828.0
2006-08-08 11:22:00,102.58,102.584,102.58,102.58,84679808.0
2006-08-08 11:23:00,102.575,102.575,102.559,102.563,46030634.0
2006-08-08 11:24:00,102.525,102.57,102.525,102.57,17988722.0
2006-08-08 11:25:00,102.57,102.572,102.535,102.57,113088566.0
2006-08-08 11:26:00,102.573,102.574,102.555,102.555,206805789.0
2006-08-08 11:27:00,102.557,102.6,102.557,102.59,188468520.0
2006-08-08 11:28:00,102.585,102.606,102.565,102.58,54788022.0
2006-08-08 11:29:00,102.59,102.6,102.58,102.58,87038665.0
2006-08-08 11:30:00,102.58,102.588,102.575,102.575,121180103.0
2006-08-08 11:31:00,102.58,102.589,102.563,102.575,123262080.0
2006-08-08 11:32:00,102.535,102.598,102.535,102.563,76205284.0
2006-08-08 11:33:00,102.565,102.573,102.561,102.573,37989329.0
2006-08-08 11:34:00,102.585,102.585,102.567,102.585,38466759.0
2006-08-08 11:35:00,102.585,102.585,102.57,102.57,18172432.0
2006-08-08 11:36:00,102.58,102.586,102.58,102.58,27904855.0
2006-08-08 11:37:00,102.582,102.6,102.582,102.6,34399814.0
2006-08-08 11:38:00,102.598,102.605,102.59,102.59,30052828.0
2006-08-08 11:39:00,102.605,102.605,102.59,102.59,78640091.0
2006-08-08 11:40:00,102.595,102.595,102.585,102.59,62582860.0
2006-08-08 11:41:00,102.588,102.605,102.588,102.59,59109245.0
2006-08-08 11:42:00,102.58,102.62,102.58,102.62,60758918.0
2006-08-08 11:43:00,102.615,102.62,102.61,102.615,127657175.0
2006-08-08 11:44:00,102.61,102.618,102.607,102.615,88709880.0
2006-08-08 11:45:00,102.61,102.615,102.603,102.603,130690428.0
2006-08-08 11:46:00,102.615,102.615,102.59,102.61,115590777.0
2006-08-08 11:47:00,102.61,102.61,102.59,102.59,90914848.0
2006-08-08 11:48:00,102.59,102.61,102.559,102.59,100773528.0
2006-08-08 11:49:00,102.585,102.608,102.585,102.608,39505564.0
2006-08-08 11:50:00,102.617,102.637,102.616,102.62,45658137.0
2006-08-08 11:51:00,102.615,102.63,102.615,102.63,34946268.0
2006-08-08 11:52:00,102.623,102.65,102.623,102.65,23992970.0
2006-08-08 11:53:00,102.65,102.65,102.615,102.627,26244808.0
2006-08-08 11:54:00,102.63,102.64,102.629,102.64,62621367.0
2006-08-08 11:55:00,102.63,102.643,102.63,102.635,33419150.0
2006-08-08 11:56:00,102.635,102.637,102.628,102.63,155076810.0
2006-08-08 11:57:00,102.625,102.635,102.61,102.62,41476877.0
2006-08-08 11:58:00,102.618,102.618,102.597,102.61,28326132.0
2006-08-08 11:59:00,102.605,102.615,102.605,102.615,75356891.0
2006-08-08 12:00:00,102.62,102.625,102.61,102.62,25778952.0
2006-08-08 12:01:00,102.61,102.625,102.609,102.62,128608195.0
2006-08-08 12:02:00,102.605,102.624,102.605,102.62,42797010.0
2006-08-08 12:03:00,102.61,102.627,102.603,102.615,30408869.0
2006-08-08 12:04:00,102.613,102.62,102.609,102.62,46150428.0
2006-08-08 12:05:00,102.615,102.62,102.607,102.61,83349057.0
2006-08-08 12:06:00,102.565,102.652,102.565,102.618,69358849.0
2006-08-08 12:07:00,102.62,102.62,102.605,102.62,73709949.0
2006-08-08 12:08:00,102.615,102.625,102.61,102.61,70601737.0
2006-08-08 12:09:00,102.618,102.621,102.593,102.593,83367383.0
2006-08-08 12:10:00,102.6,102.608,102.6,102.605,23782609.0
2006-08-08 12:11:00,102.615,102.615,102.607,102.615,75756362.0
2006-08-08 12:12:00,102.605,102.612,102.597,102.605,46093413.0
2006-08-08 12:13:00,102.6,102.6,102.583,102.585,18947929.0
2006-08-08 12:14:00,102.585,102.595,102.561,102.595,123974459.0
2006-08-08 12:15:00,102.595,102.61,102.592,102.61,54977781.0
2006-08-08 12:16:00,102.61,102.61,102.585,102.595,43591346.0
2006-08-08 12:17:00,102.595,102.61,102.582,102.583,29706800.0
2006-08-08 12:18:00,102.58,102.595,102.58,102.59,75033894.0
2006-08-08 12:19:00,102.59,102.59,102.571,102.587,24611540.0
2006-08-08 12:20:00,102.585,102.585,102.532,102.532,159381480.0
2006-08-08 12:21:00,102.53,102.536,102.525,102.533,54548779.0
2006-08-08 12:22:00,102.535,102.56,102.535,102.54,34522284.0
2006-08-08 12:23:00,102.55,102.55,102.515,102.52,50585103.0
2006-08-08 12:24:00,102.525,102.535,102.523,102.535,60014032.0
2006-08-08 12:25:00,102.54,102.54,102.517,102.525,62499863.0
2006-08-08 12:26:00,102.53,102.54,102.512,102.52,99385698.0
2006-08-08 12:27:00,102.525,102.545,102.515,102.545,24540894.0
2006-08-08 12:28:00,102.535,102.545,102.51,102.525,42580426.0
2006-08-08 12:29:00,102.525,102.525,102.487,102.487,159483725.0
2006-08-08 12:30:00,102.485,102.505,102.477,102.505,20452720.0
2006-08-08 12:31:00,102.5,102.514,102.497,102.497,59995565.0
2006-08-08 12:32:00,102.498,102.531,102.498,102.515,49363532.0
2006-08-08 12:33:00,102.515,102.541,102.502,102.515,44241554.0
2006-08-08 12:34:00,102.508,102.53,102.508,102.51,24812179.0
2006-08-08 12:35:00,102.51,102.525,102.51,102.51,108055293.0
2006-08-08 12:36:00,102.52,102.52,102.48,102.505,101948194.0
2006-08-08 12:37:00,102.5,102.52,102.485,102.52,172399083.0
2006-08-08 12:38:00,102.51,102.51,102.5,102.5,40516086.0
2006-08-08 12:39:00,102.49,102.515,102.485,102.515,81954833.0
2006-08-08 12:40:00,102.505,102.52,102.487,102.505,55334142.0
2006-08-08 12:41:00,102.51,102.54,102.483,102.53,26421799.0
2006-08-08 12:42:00,102.53,102.565,102.53,102.565,39864448.0
2006-08-08 12:43:00,102.56,102.577,102.555,102.565,34429079.0
2006-08-08 12:44:00,102.57,102.585,102.57,102.575,44041053.0
2006-08-08 12:45:00,102.585,102.61,102.585,102.61,29528786.0
2006-08-08 12:46:00,102.62,102.624,102.59,102.62,49337213.0
2006-08-08 12:47:00,102.625,102.625,102.565,102.565,61341704.0
2006-08-08 12:48:00,102.55,102.55,102.49,102.495,60430415.0
2006-08-08 12:49:00,102.488,102.533,102.453,102.525,67537478.0
2006-08-08 12:50:00,102.52,102.535,102.52,102.52,55705318.0
2006-08-08 12:51:00,102.52,102.54,102.52,102.525,55598446.0
2006-08-08 12:52:00,102.513,102.542,102.513,102.54,170058028.0
2006-08-08 12:53:00,102.527,102.532,102.48,102.48,56888592.0
2006-08-08 12:54:00,102.475,102.483,102.47,102.47,73703448.0
2006-08-08 12:55:00,102.47,102.479,102.468,102.47,56533246.0
2006-08-08 12:56:00,102.475,102.479,102.427,102.475,46184613.0
2006-08-08 12:57:00,102.475,102.497,102.475,102.483,28541857.0
2006-08-08 12:58:00,102.48,102.493,102.479,102.493,37147316.0
2006-08-08 12:59:00,102.49,102.503,102.477,102.5,86476713.0
2006-08-08 13:00:00,102.495,102.504,102.485,102.49,36957194.0
2006-08-08 13:01:00,102.48,102.497,102.469,102.483,29492793.0
2006-08-08 13:02:00,102.487,102.5,102.475,102.495,20979427.0
2006-08-08 13:03:00,102.49,102.512,102.49,102.503,51152072.0
2006-08-08 13:04:00,102.51,102.513,102.49,102.495,54962908.0
2006-08-08 13:05:00,102.505,102.511,102.501,102.502,57742272.0
2006-08-08 13:06:00,102.52,102.535,102.512,102.535,28839668.0
2006-08-08 13:07:00,102.525,102.525,102.497,102.515,59281448.0
2006-08-08 13:08:00,102.52,102.523,102.515,102.515,72907458.0
2006-08-08 13:09:00,102.52,102.54,102.505,102.54,23021218.0
2006-08-08 13:10:00,102.545,102.567,102.525,102.567,35467193.0
2006-08-08 13:11:00,102.56,102.56,102.54,102.56,140097368.0
2006-08-08 13:12:00,102.555,102.587,102.555,102.587,14756623.0
2006-08-08 13:13:00,102.582,102.6,102.582,102.585,9257225.0
2006-08-08 13:14:00,102.585,102.59,102.575,102.575,67053696.0
2006-08-08 13:15:00,102.59,102.67,102.58,102.635,96103567.0
2006-08-08 13:16:00,102.64,102.65,102.62,102.65,69570425.0
2006-08-08 13:17:00,102.645,102.685,102.645,102.685,20443662.0
2006-08-08 13:18:00,102.675,102.68,102.665,102.665,78369830.0
2006-08-08 13:19:00,102.675,102.675,102.653,102.653,16554058.0
2006-08-08 13:20:00,102.665,102.665,102.633,102.635,77330971.0
2006-08-08 13:21:00,102.63,102.655,102.63,102.635,23171773.0
2006-08-08 13:22:00,102.63,102.63,102.615,102.627,20061130.0
2006-08-08 13:23:00,102.63,102.637,102.61,102.637,77424920.0
2006-08-08 13:24:00,102.632,102.642,102.625,102.64,76160436.0
2006-08-08 13:25:00,102.635,102.665,102.635,102.653,131456408.0
2006-08-08 13:26:00,102.65,102.65,102.585,102.595,83009789.0
2006-08-08 13:27:00,102.595,102.63,102.567,102.61,83717820.0
2006-08-08 13:28:00,102.625,102.635,102.61,102.635,33744975.0
2006-08-08 13:29:00,102.627,102.648,102.625,102.645,89373484.0
2006-08-08 13:30:00,102.645,102.653,102.64,102.653,68436445.0
2006-08-08 13:31:00,102.66,102.66,102.63,102.65,18269964.0
2006-08-08 13:32:00,102.645,102.66,102.638,102.638,77827972.0
2006-08-08 13:33:00,102.65,102.658,102.633,102.65,47285820.0
2006-08-08 13:34:00,102.62,102.643,102.615,102.63,8540111.0
2006-08-08 13:35:00,102.625,102.665,102.625,102.66,132307726.0
2006-08-08 13:36:00,102.667,102.675,102.667,102.675,32365445.0
2006-08-08 13:37:00,102.675,102.7,102.665,102.7,3553155.0
2006-08-08 13:38:00,102.693,102.698,102.686,102.69,41264953.0
2006-08-08 13:39:00,102.695,102.72,102.663,102.72,14148976.0
2006-08-08 13:40:00,102.713,102.75,102.705,102.733,33430315.0
2006-08-08 13:41:00,102.74,102.775,102.705,102.775,19575343.0
2006-08-08 13:42:00,102.762,102.765,102.705,102.715,38412616.0
2006-08-08 13:43:00,102.72,102.79,102.72,102.79,43872803.0
2006-08-08 13:44:00,102.785,102.8,102.76,102.76,30916113.0
2006-08-08 13:45:00,102.765,102.792,102.76,102.78,52407080.0
2006-08-08 13:46:00,102.775,102.79,102.76,102.79,149401009.0
2006-08-08 13:47:00,102.785,102.815,102.78,102.78,41646617.0
2006-08-08 13:48:00,102.775,102.775,102.73,102.75,37092963.0
2006-08-08 13:49:00,102.74,102.743,102.695,102.74,80576190.0
2006-08-08 13:50:00,102.733,102.75,102.72,102.72,158567589.0
2006-08-08 13:51:00,102.708,102.723,102.675,102.675,35670782.0
2006-08-08 13:52:00,102.66,102.693,102.65,102.693,72145913.0
2006-08-08 13:53:00,102.69,102.728,102.68,102.728,93974640.0
2006-08-08 13:54:00,102.72,102.725,102.689,102.72,27699084.0
2006-08-08 13:55:00,102.71,102.725,102.69,102.69,85015193.0
2006-08-08 13:56:00,102.685,102.698,102.67,102.695,85459826.0
2006-08-08 13:57:00,102.7,102.7,102.693,102.697,94821456.0
2006-08-08 13:58:00,102.7,102.7,102.677,102.69,129721292.0
2006-08-08 13:59:00,102.693,102.696,102.672,102.685,21152238.0
2006-08-08 14:00:00,102.66,102.669,102.655,102.655,35320217.0
2006-08-08 14:01:00,102.652,102.678,102.652,102.67,74712448.0
2006-08-08 14:02:00,102.67,102.67,102.648,102.657,217594786.0
2006-08-08 14:03:00,102.64,102.675,102.64,102.673,34325122.0
2006-08-08 14:04:00,102.665,102.682,102.645,102.675,90270605.0
2006-08-08 14:05:00,102.675,102.694,102.665,102.69,46060934.0
2006-08-08 14:06:00,102.69,102.705,102.69,102.697,83233364.0
2006-08-08 14:07:00,102.71,102.721,102.71,102.715,31016813.0
2006-08-08 14:08:00,102.705,102.743,102.705,102.733,75554741.0
2006-08-08 14:09:00,102.74,102.75,102.71,102.71,32451904.0
2006-08-08 14:10:00,102.71,102.748,102.71,102.73,189042732.0
2006-08-08 14:11:00,102.725,102.765,102.725,102.735,53824015.0
2006-08-08 14:12:00,102.732,102.81,102.732,102.78,41919741.0
2006-08-08 14:13:00,102.773,102.773,102.74,102.747,85077907.0
2006-08-08 14:14:00,102.76,102.766,102.716,102.757,27826730.0
2006-08-08 14:15:00,102.758,102.765,102.755,102.765,49544412.0
2006-08-08 14:16:00,102.765,102.785,102.752,102.77,40726499.0
2006-08-08 14:17:00,102.76,102.785,102.752,102.785,107476904.0
2006-08-08 14:18:00,102.795,102.798,102.775,102.793,176640727.0
2006-08-08 14:19:00,102.805,102.82,102.795,102.805,29694296.0
2006-08-08 14:20:00,102.81,102.84,102.8,102.805,31131153.0
2006-08-08 14:21:00,102.797,102.815,102.795,102.815,133259300.0
2006-08-08 14:22:00,102.815,102.835,102.815,102.823,93448117.0
2006-08-08 14:23:00,102.83,102.838,102.823,102.838,90099426.0
2006-08-08 14:24:00,102.84,102.854,102.812,102.84,136002210.0
2006-08-08 14:25:00,102.84,102.857,102.835,102.845,113552997.0
2006-08-08 14:26:00,102.835,102.855,102.825,102.825,30269898.0
2006-08-08 14:27:00,102.822,102.855,102.822,102.833,38868626.0
2006-08-08 14:28:00,102.835,102.835,102.795,102.815,66832209.0
2006-08-08 14:29:00,102.81,102.816,102.657,102.683,109179134.0
2006-08-08 14:30:00,102.687,102.865,102.687,102.865,34089508.0
2006-08-08 14:31:00,102.863,102.875,102.83,102.832,141471784.0
2006-08-08 14:32:00,102.84,102.848,102.815,102.815,38595754.0
2006-08-08 14:33:00,102.81,102.825,102.795,102.82,49464187.0
2006-08-08 14:34:00,102.812,102.841,102.812,102.83,90182661.0
2006-08-08 14:35:00,102.84,102.84,102.81,102.822,40072516.0
2006-08-08 14:36:00,102.83,102.83,102.788,102.818,38884506.0
2006-08-08 14:37:00,102.817,102.835,102.79,102.823,142601181.0
2006-08-08 14:38:00,102.83,102.84,102.775,102.775,37649682.0
2006-08-08 14:39:00,102.78,102.813,102.77,102.77,168290131.0
2006-08-08 14:40:00,102.767,102.767,102.715,102.74,106014912.0
2006-08-08 14:41:00,102.74,102.753,102.735,102.735,131854376.0
2006-08-08 14:42:00,102.733,102.77,102.733,102.735,102542556.0
2006-08-08 14:43:00,102.735,102.74,102.69,102.74,72626732.0
2006-08-08 14:44:00,102.745,102.745,102.713,102.72,57218035.0
2006-08-08 14:45:00,102.725,102.725,102.68,102.68,67595561.0
2006-08-08 14:46:00,102.66,102.688,102.66,102.68,66900387.0
2006-08-08 14:47:00,102.695,102.695,102.675,102.695,114621002.0
2006-08-08 14:48:00,102.695,102.698,102.687,102.69,29568510.0
2006-08-08 14:49:00,102.685,102.696,102.685,102.687,190347484.0
2006-08-08 14:50:00,102.7,102.705,102.686,102.687,56005986.0
2006-08-08 14:51:00,102.685,102.703,102.675,102.695,40181914.0
2006-08-08 14:52:00,102.7,102.715,102.68,102.69,147574980.0
2006-08-08 14:53:00,102.693,102.7,102.68,102.683,20177174.0
2006-08-08 14:54:00,102.682,102.7,102.679,102.69,29828499.0
2006-08-08 14:55:00,102.685,102.7,102.67,102.67,27673524.0
2006-08-08 14:56:00,102.68,102.68,102.645,102.647,21596292.0
2006-08-08 14:57:00,102.657,102.657,102.635,102.648,63257873.0
2006-08-08 14:58:00,102.65,102.663,102.638,102.638,141829418.0
2006-08-08 14:59:00,102.648,102.658,102.635,102.645,39782048.0
2006-08-08 15:00:00,102.65,102.662,102.64,102.662,70923828.0
2006-08-08 15:01:00,102.665,102.67,102.655,102.66,118675093.0
2006-08-08 15:02:00,102.665,102.675,102.657,102.663,122293210.0
2006-08-08 15:03:00,102.665,102.675,102.657,102.66,146597312.0
2006-08-08 15:04:00,102.663,102.663,102.618,102.66,129356040.0
2006-08-08 15:05:00,102.653,102.715,102.653,102.702,48818964.0
2006-08-08 15:06:00,102.71,102.71,102.635,102.67,70977293.0
2006-08-08 15:07:00,102.68,102.681,102.578,102.6,9397296.0
2006-08-08 15:08:00,102.6,102.615,102.58,102.6,37408270.0
2006-08-08 15:09:00,102.6,102.61,102.585,102.6,118105627.0
2006-08-08 15:10:00,102.6,102.6,102.575,102.58,46295131.0
2006-08-08 15:11:00,102.59,102.595,102.58,102.585,22150681.0
2006-08-08 15:12:00,102.585,102.603,102.55,102.603,70939084.0
2006-08-08 15:13:00,102.605,102.612,102.592,102.612,45966459.0
2006-08-08 15:14:00,102.615,102.616,102.595,102.595,31683260.0
2006-08-08 15:15:00,102.587,102.625,102.585,102.615,101675293.0
2006-08-08 15:16:00,102.62,102.635,102.598,102.618,30495186.0
2006-08-08 15:17:00,102.623,102.626,102.568,102.61,117224372.0
2006-08-08 15:18:00,102.605,102.615,102.6,102.615,87041510.0
2006-08-08 15:19:00,102.605,102.61,102.6,102.6,79672498.0
2006-08-08 15:20:00,102.61,102.615,102.598,102.605,49440915.0
2006-08-08 15:21:00,102.61,102.615,102.6,102.61,44708846.0
2006-08-08 15:22:00,102.6,102.61,102.597,102.605,30205765.0
2006-08-08 15:23:00,102.615,102.615,102.6,102.603,78382585.0
2006-08-08 15:24:00,102.61,102.61,102.6,102.61,47055805.0
2006-08-08 15:25:00,102.603,102.61,102.598,102.61,58373895.0
2006-08-08 15:26:00,102.61,102.61,102.602,102.603,38913912.0
2006-08-08 15:27:00,102.605,102.61,102.6,102.6,43482006.0
2006-08-08 15:28:00,102.605,102.607,102.595,102.603,133828736.0
2006-08-08 15:29:00,102.605,102.61,102.555,102.595,41415148.0
2006-08-08 15:30:00,102.61,102.61,102.605,102.605,16684739.0
2006-08-08 15:31:00,102.605,102.615,102.603,102.615,57130817.0
2006-08-08 15:32:00,102.61,102.61,102.598,102.605,97317211.0
2006-08-08 15:33:00,102.605,102.61,102.6,102.603,30701278.0
2006-08-08 15:34:00,102.597,102.61,102.597,102.605,38257345.0
2006-08-08 15:35:00,102.6,102.605,102.565,102.6,60958394.0
2006-08-08 15:36:00,102.603,102.61,102.595,102.603,29915216.0
2006-08-08 15:37:00,102.605,102.61,102.603,102.603,64789710.0
2006-08-08 15:38:00,102.61,102.615,102.555,102.615,16461271.0
2006-08-08 15:39:00,102.605,102.605,102.595,102.605,117871150.0
2006-08-08 15:40:00,102.61,102.61,102.595,102.6,97089540.0
2006-08-08 15:41:00,102.61,102.615,102.59,102.605,39404639.0
2006-08-08 15:42:00,102.607,102.61,102.602,102.605,85971665.0
2006-08-08 15:43:00,102.608,102.61,102.595,102.6,32864648.0
2006-08-08 15:44:00,102.61,102.61,102.605,102.605,40457905.0
2006-08-08 15:45:00,102.6,102.61,102.595,102.61,19230472.0
2006-08-08 15:46:00,102.602,102.605,102.565,102.605,54960184.0
2006-08-08 17:23:00,102.615,102.7,102.615,102.7,24235827.0
2006-08-08 17:24:00,102.692,102.73,102.692,102.73,30092211.0
2006-08-08 17:25:00,102.72,102.735,102.685,102.685,53314349.0
2006-08-08 17:26:00,102.675,102.735,102.675,102.735,41388282.0
2006-08-08 17:27:00,102.73,102.74,102.67,102.74,93892018.0
2006-08-08 17:28:00,102.73,102.73,102.683,102.725,115356500.0
2006-08-08 17:29:00,102.71,102.71,102.68,102.705,132026627.0
2006-08-08 17:30:00,102.71,102.73,102.695,102.695,44174011.0
2006-08-08 17:31:00,102.693,102.729,102.693,102.707,144165110.0
2006-08-08 17:32:00,102.715,102.715,102.7,102.7,35763696.0
2006-08-08 17:33:00,102.705,102.719,102.7,102.7,20150372.0
2006-08-08 17:34:00,102.69,102.721,102.69,102.705,20394344.0
2006-08-08 17:35:00,102.71,102.717,102.675,102.675,291866890.0
2006-08-08 17:36:00,102.68,102.7,102.68,102.685,67052134.0
2006-08-08 17:37:00,102.69,102.71,102.651,102.71,29448238.0
2006-08-08 17:38:00,102.705,102.723,102.697,102.715,5233819.0
2006-08-08 17:39:00,102.715,102.725,102.704,102.725,44504567.0
2006-08-08 17:40:00,102.71,102.724,102.697,102.713,48977862.0
2006-08-08 17:41:00,102.715,102.731,102.712,102.712,209645789.0
2006-08-08 17:42:00,102.725,102.725,102.695,102.7,30015669.0
2006-08-08 17:43:00,102.71,102.71,102.665,102.665,32271158.0
2006-08-08 17:44:00,102.66,102.675,102.66,102.667,104496036.0
2006-08-08 17:45:00,102.67,102.67,102.638,102.66,130243849.0
2006-08-08 17:46:00,102.652,102.657,102.647,102.647,64041371.0
2006-08-08 17:47:00,102.655,102.658,102.645,102.647,116360364.0
2006-08-08 17:48:00,102.655,102.657,102.645,102.65,129304332.0
2006-08-08 17:49:00,102.642,102.642,102.615,102.63,27131928.0
2006-08-08 17:50:00,102.635,102.635,102.61,102.63,127928496.0
2006-08-08 17:51:00,102.635,102.635,102.617,102.617,65542120.0
2006-08-08 17:52:00,102.615,102.643,102.615,102.625,128866451.0
2006-08-08 17:53:00,102.63,102.665,102.625,102.655,36407246.0
2006-08-08 17:54:00,102.645,102.66,102.625,102.645,205961206.0
2006-08-08 17:55:00,102.645,102.645,102.627,102.627,62242831.0
2006-08-08 17:56:00,102.635,102.65,102.59,102.63,107738486.0
2006-08-08 17:57:00,102.625,102.637,102.618,102.618,18887165.0
2006-08-08 17:58:00,102.62,102.644,102.602,102.625,203718171.0
2006-08-08 17:59:00,102.62,102.623,102.615,102.62,182465441.0
2006-08-08 18:00:00,102.625,102.64,102.615,102.623,61797127.0
2006-08-08 18:01:00,102.62,102.641,102.605,102.635,50328566.0
2006-08-08 18:02:00,102.627,102.648,102.623,102.623,64617597.0
2006-08-08 18:03:00,102.618,102.645,102.618,102.635,41271353.0
2006-08-08 18:04:00,102.63,102.646,102.63,102.63,20539599.0
2006-08-08 18:05:00,102.61,102.648,102.61,102.64,57824054.0
2006-08-08 18:06:00,102.65,102.665,102.65,102.653,80729125.0
2006-08-08 18:07:00,102.605,102.675,102.605,102.655,3212516.0
2006-08-08 18:08:00,102.655,102.655,102.615,102.63,64716029.0
2006-08-08 18:09:00,102.64,102.64,102.575,102.585,72132862.0
2006-08-08 18:10:00,102.575,102.58,102.505,102.56,85326090.0
2006-08-08 18:11:00,102.545,102.58,102.545,102.58,35931535.0
2006-08-08 18:12:00,102.57,102.59,102.536,102.59,120743634.0
2006-08-08 18:13:00,102.595,102.61,102.582,102.59,84872101.0
2006-08-08 18:14:00,102.592,102.62,102.592,102.593,66227876.0
2006-08-08 18:15:00,102.595,102.604,102.59,102.595,37405825.0
2006-08-08 18:16:00,102.595,102.595,102.58,102.585,16758292.0
2006-08-08 18:17:00,102.58,102.595,102.575,102.59,54401271.0
2006-08-08 18:18:00,102.583,102.611,102.583,102.61,40583641.0
2006-08-08 18:19:00,102.605,102.635,102.604,102.607,68879802.0
2006-08-08 18:20:00,102.61,102.61,102.57,102.57,131025029.0
2006-08-08 18:21:00,102.565,102.573,102.56,102.56,97346091.0
2006-08-08 18:22:00,102.555,102.565,102.545,102.555,229265008.0
2006-08-08 18:23:00,102.56,102.568,102.537,102.537,51920574.0
2006-08-08 18:24:00,102.537,102.57,102.537,102.55,70673867.0
2006-08-08 18:25:00,102.555,102.564,102.555,102.56,91886342.0
2006-08-08 18:26:00,102.57,102.57,102.557,102.565,88337977.0
2006-08-08 18:27:00,102.565,102.575,102.56,102.56,70777471.0
2006-08-08 18:28:00,102.57,102.573,102.57,102.57,66545817.0
2006-08-08 18:29:00,102.585,102.6,102.56,102.575,54903796.0
2006-08-08 18:30:00,102.575,102.585,102.575,102.585,22518790.0
2006-08-08 18:31:00,102.583,102.62,102.583,102.62,41320183.0
2006-08-08 18:32:00,102.62,102.62,102.598,102.605,39962901.0
2006-08-08 18:33:00,102.61,102.625,102.6,102.6,118252638.0
2006-08-08 18:34:00,102.595,102.626,102.595,102.61,53358273.0
2006-08-08 18:35:00,102.605,102.62,102.605,102.62,30478470.0
2006-08-08 18:36:00,102.623,102.633,102.623,102.633,30119629.0
2006-08-08 18:37:00,102.64,102.64,102.585,102.585,9365356.0
2006-08-08 18:38:00,102.585,102.611,102.582,102.59,58170130.0
2006-08-08 18:39:00,102.57,102.62,102.562,102.59,74953174.0
2006-08-08 18:40:00,102.585,102.6,102.581,102.6,68809988.0
2006-08-08 18:41:00,102.593,102.6,102.59,102.59,101026922.0
2006-08-08 18:42:00,102.595,102.598,102.59,102.592,45437080.0
2006-08-08 18:43:00,102.593,102.604,102.593,102.603,98677721.0
2006-08-08 18:44:00,102.605,102.613,102.605,102.613,65693663.0
2006-08-08 18:45:00,102.61,102.641,102.61,102.618,70785009.0
2006-08-08 18:46:00,102.62,102.62,102.59,102.605,113935091.0
2006-08-08 18:47:00,102.605,102.63,102.601,102.63,26812526.0
2006-08-08 18:48:00,102.61,102.635,102.59,102.59,66550137.0
2006-08-08 18:49:00,102.58,102.59,102.52,102.52,83654203.0
2006-08-08 18:50:00,102.51,102.545,102.51,102.545,111731429.0
2006-08-08 18:51:00,102.545,102.564,102.542,102.553,36304647.0
2006-08-08 18:52:00,102.55,102.57,102.55,102.57,17014159.0
2006-08-08 18:53:00,102.57,102.575,102.545,102.555,20531002.0
2006-08-08 18:54:00,102.56,102.565,102.55,102.55,68249197.0
2006-08-08 18:55:00,102.555,102.56,102.552,102.552,42462135.0
2006-08-08 18:56:00,102.555,102.565,102.547,102.555,72498895.0
2006-08-08 18:57:00,102.56,102.58,102.54,102.56,30454210.0
2006-08-08 18:58:00,102.56,102.575,102.56,102.567,74730197.0
2006-08-08 18:59:00,102.57,102.58,102.555,102.555,59409224.0
2006-08-08 19:00:00,102.56,102.56,102.53,102.545,20946965.0
2006-08-08 19:01:00,102.545,102.555,102.535,102.553,22094100.0
2006-08-08 19:02:00,102.55,102.571,102.545,102.56,62629972.0
2006-08-08 19:03:00,102.56,102.58,102.55,102.56,105369632.0
2006-08-08 19:04:00,102.565,102.605,102.565,102.605,44980267.0
2006-08-08 19:05:00,102.605,102.605,102.585,102.6,101957456.0
2006-08-08 19:06:00,102.595,102.605,102.554,102.595,120049037.0
2006-08-08 19:07:00,102.58,102.585,102.572,102.58,52483205.0
2006-08-08 19:08:00,102.585,102.595,102.58,102.59,24825627.0
2006-08-08 19:09:00,102.59,102.59,102.545,102.545,80879308.0
2006-08-08 19:10:00,102.59,102.605,102.59,102.605,67094974.0
2006-08-08 19:11:00,102.605,102.62,102.595,102.595,7920071.0
2006-08-08 19:12:00,102.595,102.628,102.595,102.628,331123510.0
2006-08-08 19:13:00,102.625,102.625,102.605,102.605,108778698.0
2006-08-08 19:14:00,102.6,102.608,102.595,102.595,120731387.0
2006-08-08 19:15:00,102.6,102.6,102.585,102.585,31457258.0
2006-08-08 19:16:00,102.585,102.587,102.577,102.58,58519178.0
2006-08-08 19:17:00,102.575,102.595,102.575,102.595,55845990.0
2006-08-08 19:18:00,102.595,102.604,102.595,102.595,126457853.0
2006-08-08 19:19:00,102.6,102.605,102.598,102.6,63896084.0
2006-08-08 19:20:00,102.6,102.6,102.55,102.59,65930767.0
2006-08-08 19:21:00,102.577,102.59,102.577,102.59,59631656.0
2006-08-08 19:22:00,102.585,102.602,102.572,102.58,68928835.0
2006-08-08 19:23:00,102.58,102.588,102.565,102.575,34628921.0
2006-08-08 19:24:00,102.572,102.589,102.572,102.585,42597334.0
2006-08-08 19:25:00,102.56,102.598,102.56,102.567,129372946.0
2006-08-08 19:26:00,102.585,102.59,102.577,102.59,72070208.0
2006-08-08 19:27:00,102.595,102.595,102.568,102.575,112748908.0
2006-08-08 19:28:00,102.575,102.595,102.575,102.58,58131037.0
2006-08-08 19:29:00,102.583,102.6,102.583,102.6,42515897.0
2006-08-08 19:30:00,102.59,102.601,102.585,102.585,29882713.0
2006-08-08 19:31:00,102.58,102.593,102.558,102.558,113828410.0
2006-08-08 19:32:00,102.56,102.58,102.56,102.565,32327660.0
2006-08-08 19:33:00,102.555,102.575,102.542,102.542,141022754.0
2006-08-08 19:34:00,102.545,102.555,102.545,102.555,64335464.0
2006-08-08 19:35:00,102.555,102.6,102.555,102.6,10080767.0
2006-08-08 19:36:00,102.6,102.6,102.586,102.59,55311720.0
2006-08-08 19:37:00,102.587,102.6,102.585,102.595,71911680.0
2006-08-08 19:38:00,102.555,102.612,102.555,102.59,219914096.0
2006-08-08 19:39:00,102.585,102.595,102.585,102.595,32737498.0
2006-08-08 19:40:00,102.6,102.6,102.59,102.6,119850014.0
2006-08-08 19:41:00,102.6,102.633,102.575,102.575,56058853.0
2006-08-08 19:42:00,102.618,102.618,102.603,102.605,162488460.0
2006-08-08 19:43:00,102.605,102.61,102.6,102.6,55953059.0
2006-08-08 19:44:00,102.605,102.617,102.604,102.613,37112997.0
2006-08-08 19:45:00,102.615,102.64,102.615,102.63,29995441.0
2006-08-08 19:46:00,102.625,102.625,102.59,102.618,41302720.0
2006-08-08 19:47:00,102.61,102.665,102.61,102.645,60178845.0
2006-08-08 19:48:00,102.64,102.681,102.64,102.67,70095103.0
2006-08-08 19:49:00,102.69,102.69,102.639,102.665,19068648.0
2006-08-08 19:50:00,102.663,102.672,102.645,102.645,53410815.0
2006-08-08 19:51:00,102.66,102.66,102.622,102.635,79282218.0
2006-08-08 19:52:00,102.633,102.637,102.628,102.63,33281955.0
2006-08-08 19:53:00,102.63,102.63,102.595,102.597,22308379.0
2006-08-08 19:54:00,102.595,102.595,102.563,102.565,36562484.0
2006-08-08 19:55:00,102.57,102.605,102.57,102.585,48720445.0
2006-08-08 19:56:00,102.583,102.63,102.583,102.63,51229652.0
2006-08-08 19:57:00,102.63,102.635,102.57,102.625,40770107.0
2006-08-08 19:58:00,102.635,102.635,102.615,102.63,40813993.0
2006-08-08 19:59:00,102.62,102.645,102.615,102.615,45451650.0
2006-08-08 20:00:00,102.618,102.632,102.618,102.625,96858259.0
2006-08-08 20:01:00,102.63,102.635,102.578,102.635,79789260.0
2006-08-08 20:02:00,102.62,102.645,102.62,102.63,72236400.0
2006-08-08 20:03:00,102.63,102.65,102.612,102.612,51921952.0
2006-08-08 20:04:00,102.618,102.635,102.605,102.605,76626982.0
2006-08-08 20:05:00,102.61,102.62,102.6,102.62,30762618.0
2006-08-08 20:06:00,102.635,102.655,102.635,102.64,41908189.0
2006-08-08 20:07:00,102.65,102.665,102.612,102.655,90026275.0
2006-08-08 20:08:00,102.65,102.65,102.63,102.65,86438243.0
2006-08-08 20:09:00,102.642,102.7,102.61,102.685,55640328.0
2006-08-08 20:10:00,102.675,102.703,102.653,102.665,80690568.0
2006-08-08 20:11:00,102.665,102.685,102.618,102.618,134891519.0
2006-08-08 20:12:00,102.615,102.64,102.59,102.61,68641124.0
2006-08-08 20:13:00,102.615,102.615,102.597,102.61,81857317.0
2006-08-08 20:14:00,102.603,102.615,102.595,102.61,36395048.0
2006-08-08 20:15:00,102.615,102.615,102.597,102.61,55479308.0
2006-08-08 20:16:00,102.603,102.615,102.6,102.61,94807174.0
2006-08-08 20:17:00,102.605,102.615,102.603,102.61,33436157.0
2006-08-08 20:18:00,102.605,102.615,102.598,102.615,55369005.0
2006-08-08 20:19:00,102.61,102.61,102.598,102.605,30215037.0
2006-08-08 20:20:00,102.605,102.61,102.59,102.605,40810465.0
2006-08-08 20:21:00,102.605,102.61,102.6,102.6,64866720.0
2006-08-08 20:22:00,102.56,102.61,102.56,102.605,119035681.0
2006-08-08 20:23:00,102.6,102.717,102.5,102.717,102822831.0
2006-08-08 20:24:00,102.725,102.745,102.625,102.69,20202637.0
2006-08-08 20:25:00,102.68,102.7,102.59,102.7,47421037.0
2006-08-08 20:26:00,102.695,102.705,102.61,102.635,40285119.0
2006-08-08 20:27:00,102.623,102.635,102.54,102.57,29691759.0
2006-08-08 20:28:00,102.57,102.603,102.52,102.56,47174033.0
2006-08-08 20:29:00,102.555,102.63,102.55,102.58,58984500.0
2006-08-08 20:30:00,102.575,102.62,102.545,102.575,59110668.0
2006-08-08 20:31:00,102.575,102.638,102.575,102.587,114833700.0
2006-08-08 20:32:00,102.578,102.597,102.543,102.585,208890112.0
2006-08-08 20:33:00,102.59,102.625,102.47,102.47,31723442.0
2006-08-08 20:34:00,102.488,102.525,102.443,102.515,130220672.0
2006-08-08 20:35:00,102.5,102.54,102.462,102.495,55789291.0
2006-08-08 20:36:00,102.5,102.505,102.423,102.465,42720132.0
2006-08-08 20:37:00,102.47,102.55,102.47,102.52,27375764.0
2006-08-08 20:38:00,102.52,102.587,102.503,102.52,57187729.0
2006-08-08 20:39:00,102.515,102.59,102.505,102.545,63690485.0
2006-08-08 20:40:00,102.543,102.543,102.472,102.52,92456837.0
2006-08-08 20:41:00,102.52,102.578,102.51,102.578,73918516.0
2006-08-08 20:42:00,102.567,102.567,102.473,102.5,46968051.0
2006-08-08 20:43:00,102.49,102.513,102.47,102.51,151456403.0
2006-08-08 20:44:00,102.507,102.52,102.48,102.492,63813518.0
2006-08-08 20:45:00,102.5,102.505,102.435,102.475,32588923.0
2006-08-08 20:46:00,102.465,102.467,102.44,102.445,82351031.0
2006-08-08 20:47:00,102.45,102.47,102.435,102.445,155950073.0
2006-08-08 20:48:00,102.44,102.45,102.382,102.382,114399099.0
2006-08-08 20:49:00,102.387,102.415,102.387,102.415,32661545.0
2006-08-08 20:50:00,102.4,102.45,102.315,102.36,30743843.0
2006-08-08 20:51:00,102.36,102.403,102.36,102.383,65338510.0
2006-08-08 20:52:00,102.38,102.415,102.355,102.398,173688612.0
2006-08-08 20:53:00,102.395,102.43,102.39,102.42,25445606.0
2006-08-08 20:54:00,102.413,102.425,102.395,102.41,80459093.0
2006-08-08 20:55:00,102.41,102.435,102.328,102.337,35611782.0
2006-08-08 20:56:00,102.345,102.357,102.337,102.357,26483650.0
2006-08-08 20:57:00,102.37,102.425,102.315,102.4,180034030.0
2006-08-08 20:58:00,102.41,102.465,102.4,102.44,66030159.0
2006-08-08 20:59:00,102.455,102.475,102.415,102.475,74225667.0
2006-08-08 21:00:00,102.48,102.505,102.46,102.505,22952798.0
2006-08-08 21:01:00,102.495,102.51,102.445,102.445,152853441.0
2006-08-08 21:02:00,102.435,102.44,102.428,102.43,110078337.0
2006-08-08 21:03:00,102.425,102.429,102.394,102.42,28448672.0
2006-08-08 21:04:00,102.413,102.475,102.413,102.44,39999344.0
2006-08-08 21:05:00,102.45,102.47,102.42,102.43,30372018.0
2006-08-08 21:06:00,102.42,102.44,102.405,102.422,43822263.0
2006-08-08 21:07:00,102.43,102.445,102.43,102.445,65075758.0
2006-08-08 21:08:00,102.44,102.49,102.44,102.467,128327845.0
2006-08-08 21:09:00,102.47,102.478,102.442,102.465,125151147.0
2006-08-08 21:10:00,102.462,102.489,102.462,102.465,13710706.0
2006-08-08 21:11:00,102.47,102.47,102.445,102.45,16782512.0
2006-08-08 21:12:00,102.452,102.47,102.416,102.47,20142043.0
2006-08-08 21:13:00,102.47,102.533,102.47,102.5,85801617.0
2006-08-08 21:14:00,102.502,102.517,102.47,102.48,125844585.0
2006-08-08 21:15:00,102.48,102.485,102.465,102.485,52187126.0
2006-08-08 21:16:00,102.485,102.52,102.46,102.48,112142287.0
2006-08-08 21:17:00,102.485,102.503,102.475,102.475,31965665.0
2006-08-08 21:18:00,102.48,102.48,102.455,102.455,45763204.0
2006-08-08 21:19:00,102.45,102.52,102.43,102.51,95026242.0
2006-08-08 21:20:00,102.512,102.535,102.437,102.48,33023814.0
2006-08-08 21:21:00,102.465,102.505,102.465,102.505,153217606.0
2006-08-08 21:22:00,102.5,102.5,102.415,102.455,39385322.0
2006-08-08 21:23:00,102.455,102.52,102.455,102.52,45220437.0
2006-08-08 21:24:00,102.52,102.52,102.495,102.495,19241669.0
2006-08-08 21:25:00,102.495,102.515,102.495,102.505,47718594.0
2006-08-08 21:26:00,102.505,102.505,102.48,102.48,35562010.0
2006-08-08 21:27:00,102.49,102.535,102.49,102.508,131843282.0
2006-08-08 21:28:00,102.513,102.532,102.51,102.52,38418365.0
2006-08-08 21:29:00,102.515,102.54,102.51,102.54,103034848.0
2006-08-08 21:30:00,102.543,102.56,102.527,102.54,21694141.0
2006-08-08 21:31:00,102.54,102.55,102.529,102.535,47290265.0
2006-08-08 21:32:00,102.518,102.535,102.516,102.527,70930309.0
2006-08-08 21:33:00,102.523,102.53,102.523,102.527,36109233.0
2006-08-08 21:34:00,102.525,102.538,102.525,102.53,129212032.0
2006-08-08 21:35:00,102.538,102.565,102.525,102.565,48815084.0
2006-08-08 21:36:00,102.56,102.56,102.53,102.53,80699223.0
2006-08-08 21:37:00,102.52,102.54,102.46,102.49,108482377.0
2006-08-08 21:38:00,102.5,102.517,102.485,102.485,116511092.0
2006-08-08 21:39:00,102.495,102.505,102.42,102.505,40667131.0
2006-08-08 21:40:00,102.5,102.524,102.49,102.49,130569569.0
2006-08-08 21:41:00,102.493,102.515,102.493,102.498,187883377.0
2006-08-08 21:42:00,102.51,102.51,102.475,102.475,97824842.0
2006-08-08 21:43:00,102.475,102.495,102.475,102.49,63577596.0
2006-08-08 21:44:00,102.49,102.493,102.48,102.49,55957429.0
2006-08-08 21:45:00,102.493,102.51,102.493,102.5,158467491.0
2006-08-08 21:46:00,102.5,102.515,102.5,102.51,59319210.0
2006-08-08 21:47:00,102.5,102.529,102.48,102.51,127487705.0
2006-08-08 21:48:00,102.515,102.515,102.51,102.51,45708349.0
2006-08-08 21:49:00,102.51,102.511,102.5,102.505,17609484.0
2006-08-08 21:50:00,102.51,102.535,102.485,102.535,70744630.0
2006-08-08 21:51:00,102.528,102.545,102.513,102.545,25234813.0
2006-08-08 21:52:00,102.545,102.55,102.543,102.543,12526792.0
2006-08-08 21:53:00,102.543,102.549,102.53,102.535,36124668.0
2006-08-08 21:54:00,102.55,102.558,102.547,102.555,55124946.0
2006-08-08 21:55:00,102.56,102.56,102.535,102.555,113748114.0
2006-08-08 21:56:00,102.552,102.57,102.552,102.553,88090221.0
2006-08-08 21:57:00,102.558,102.605,102.558,102.605,114752240.0
2006-08-08 21:58:00,102.592,102.614,102.585,102.585,25702201.0
2006-08-08 21:59:00,102.59,102.592,102.56,102.56,125182981.0
2006-08-08 22:00:00,102.563,102.563,102.54,102.555,84347306.0
2006-08-08 22:01:00,102.565,102.582,102.565,102.575,95292961.0
2006-08-08 22:02:00,102.58,102.599,102.58,102.585,121044819.0
2006-08-08 22:03:00,102.595,102.595,102.555,102.555,65253744.0
2006-08-08 22:04:00,102.55,102.565,102.55,102.553,280515689.0
2006-08-08 22:05:00,102.55,102.573,102.508,102.55,53572675.0
2006-08-08 22:06:00,102.55,102.583,102.55,102.57,75691970.0
2006-08-08 22:07:00,102.58,102.59,102.562,102.59,237643703.0
2006-08-08 22:08:00,102.582,102.615,102.582,102.605,271247030.0
2006-08-08 22:09:00,102.61,102.62,102.593,102.593,88379078.0
2006-08-08 22:10:00,102.607,102.621,102.602,102.613,35714711.0
2006-08-08 22:11:00,102.62,102.62,102.595,102.615,119430727.0
2006-08-08 22:12:00,102.615,102.68,102.615,102.64,103063023.0
2006-08-08 22:13:00,102.637,102.65,102.629,102.64,85537572.0
2006-08-08 22:14:00,102.64,102.64,102.585,102.633,214335769.0
2006-08-08 22:15:00,102.64,102.642,102.605,102.63,143536616.0
2006-08-08 22:16:00,102.623,102.647,102.623,102.63,127027431.0
2006-08-08 22:17:00,102.635,102.665,102.607,102.635,136796475.0
2006-08-08 22:18:00,102.64,102.692,102.64,102.645,51911880.0
2006-08-08 22:19:00,102.69,102.705,102.67,102.685,178412685.0
2006-08-08 22:20:00,102.69,102.69,102.665,102.68,162638148.0
2006-08-08 22:21:00,102.69,102.712,102.645,102.645,131315649.0
2006-08-08 22:22:00,102.65,102.697,102.65,102.665,50557750.0
2006-08-08 22:23:00,102.665,102.678,102.661,102.678,160938888.0
2006-08-08 22:24:00,102.68,102.68,102.655,102.67,141026610.0
2006-08-08 22:25:00,102.655,102.67,102.655,102.66,129287919.0
2006-08-08 22:26:00,102.66,102.665,102.653,102.66,72239162.0
2006-08-08 22:27:00,102.66,102.665,102.647,102.66,106392508.0
2006-08-08 22:28:00,102.645,102.675,102.645,102.66,154392780.0
2006-08-08 22:29:00,102.655,102.657,102.61,102.645,120787540.0
2006-08-08 22:30:00,102.645,102.651,102.625,102.648,189909356.0
2006-08-08 22:31:00,102.655,102.675,102.655,102.665,90252990.0
2006-08-08 22:32:00,102.665,102.665,102.645,102.66,24721892.0
2006-08-08 22:33:00,102.655,102.668,102.643,102.643,146676026.0
2006-08-08 22:34:00,102.65,102.67,102.607,102.66,58001298.0
2006-08-08 22:35:00,102.655,102.655,102.62,102.64,76491923.0
2006-08-08 22:36:00,102.64,102.64,102.583,102.59,153246957.0
2006-08-08 22:37:00,102.595,102.602,102.58,102.602,237370695.0
2006-08-08 22:38:00,102.6,102.615,102.595,102.6,173735752.0
2006-08-08 22:39:00,102.61,102.627,102.607,102.613,190281734.0
2006-08-08 22:40:00,102.612,102.635,102.612,102.635,114362173.0
2006-08-08 22:41:00,102.635,102.635,102.565,102.615,79049755.0
2006-08-08 22:42:00,102.613,102.621,102.603,102.615,189820807.0
2006-08-08 22:43:00,102.607,102.629,102.607,102.615,251289105.0
2006-08-08 22:44:00,102.61,102.622,102.607,102.61,156459065.0
2006-08-08 22:45:00,102.615,102.637,102.576,102.615,152558310.0
2006-08-08 22:46:00,102.625,102.629,102.619,102.627,56274753.0
2006-08-08 22:47:00,102.63,102.641,102.628,102.635,134638331.0
2006-08-08 22:48:00,102.64,102.66,102.62,102.635,71542123.0
2006-08-08 22:49:00,102.635,102.665,102.625,102.635,174509004.0
2006-08-08 22:50:00,102.65,102.65,102.62,102.62,58591522.0
2006-08-08 22:51:00,102.63,102.636,102.613,102.63,73440488.0
2006-08-08 22:52:00,102.62,102.641,102.618,102.635,125515485.0
2006-08-08 22:53:00,102.625,102.647,102.625,102.625,75274863.0
2006-08-08 22:54:00,102.625,102.628,102.615,102.615,291902629.0
2006-08-08 22:55:00,102.62,102.625,102.6,102.613,75594393.0
2006-08-08 22:56:00,102.62,102.622,102.608,102.608,197598479.0
2006-08-08 22:57:00,102.6,102.6,102.55,102.59,236640787.0
2006-08-08 22:58:00,102.58,102.615,102.58,102.615,218203321.0
2006-08-08 22:59:00,102.62,102.62,102.556,102.603,124244899.0
2006-08-08 23:00:00,102.6,102.61,102.565,102.61,101744486.0
2006-08-08 23:24:00,102.605,102.635,102.6,102.635,44722753.0
2006-08-08 23:25:00,102.635,102.64,102.63,102.63,29519130.0
2006-08-08 23:26:00,102.63,102.649,102.63,102.64,46347245.0
2006-08-08 23:41:00,102.645,102.645,102.6,102.6,62184425.0
2006-08-08 23:42:00,102.6,102.6,102.572,102.585,71379943.0
2006-08-08 23:43:00,102.59,102.59,102.555,102.58,73546054.0
2006-08-08 23:44:00,102.58,102.58,102.575,102.575,26308416.0
2006-08-08 23:45:00,102.57,102.576,102.529,102.555,37558209.0
2006-08-08 23:46:00,102.55,102.57,102.55,102.57,14259490.0
2006-08-08 23:47:00,102.56,102.625,102.56,102.625,272644219.0
2006-08-08 23:48:00,102.63,102.63,102.585,102.585,63765932.0
2006-08-08 23:49:00,102.582,102.59,102.579,102.59,49303442.0
2006-08-08 23:50:00,102.545,102.6,102.545,102.6,80611592.0
2006-08-08 23:51:00,102.6,102.6,102.59,102.595,113095648.0
2006-08-08 23:52:00,102.595,102.625,102.595,102.625,18735259.0
2006-08-08 23:53:00,102.62,102.63,102.6,102.63,33718123.0
2006-08-08 23:54:00,102.615,102.629,102.61,102.61,53996960.0
2006-08-08 23:55:00,102.615,102.64,102.615,102.64,63065570.0
2006-08-08 23:56:00,102.635,102.66,102.625,102.63,54025272.0
2006-08-08 23:57:00,102.625,102.67,102.625,102.642,28796689.0
2006-08-08 23:58:00,102.64,102.661,102.64,102.647,61799398.0
2006-08-08 23:59:00,102.655,102.671,102.655,102.66,71945721.0
2006-08-09 00:00:00,102.657,102.674,102.645,102.645,164810211.0
2006-08-09 00:01:00,102.65,102.66,102.638,102.655,49579808.0
2006-08-09 00:02:00,102.645,102.645,102.63,102.64,24484274.0
2006-08-09 00:03:00,102.63,102.65,102.63,102.65,36364980.0
2006-08-09 00:04:00,102.635,102.66,102.635,102.645,56646079.0
2006-08-09 00:05:00,102.64,102.658,102.63,102.658,64274426.0
2006-08-09 00:06:00,102.67,102.685,102.64,102.67,107109769.0
2006-08-09 00:07:00,102.663,102.698,102.663,102.67,30540104.0
2006-08-09 00:08:00,102.665,102.665,102.658,102.665,41118203.0
2006-08-09 00:09:00,102.665,102.665,102.644,102.645,92782721.0
2006-08-09 00:10:00,102.64,102.67,102.635,102.67,40043521.0
2006-08-09 00:11:00,102.675,102.677,102.675,102.675,116001088.0
2006-08-09 00:12:00,102.675,102.675,102.657,102.67,61529159.0
2006-08-09 00:13:00,102.667,102.684,102.666,102.67,99406646.0
2006-08-09 00:14:00,102.665,102.665,102.66,102.66,57820064.0
2006-08-09 00:15:00,102.665,102.665,102.66,102.665,32091778.0
2006-08-09 00:16:00,102.655,102.655,102.645,102.645,70226476.0
2006-08-09 00:17:00,102.645,102.65,102.645,102.645,111240165.0
2006-08-09 00:18:00,102.645,102.67,102.645,102.645,47725036.0
2006-08-09 00:19:00,102.638,102.658,102.638,102.64,15166275.0
2006-08-09 00:20:00,102.645,102.65,102.633,102.65,270250329.0
2006-08-09 00:21:00,102.64,102.705,102.64,102.705,101874137.0
2006-08-09 00:22:00,102.69,102.74,102.69,102.73,95574972.0
2006-08-09 00:23:00,102.723,102.748,102.685,102.695,60992810.0
2006-08-09 00:24:00,102.7,102.72,102.677,102.69,92223827.0
2006-08-09 00:25:00,102.708,102.734,102.693,102.71,133175338.0
2006-08-09 00:26:00,102.718,102.724,102.715,102.72,19641793.0
2006-08-09 00:27:00,102.715,102.72,102.699,102.72,98160832.0
2006-08-09 00:28:00,102.715,102.72,102.71,102.72,41577950.0
2006-08-09 00:29:00,102.73,102.765,102.705,102.765,81927128.0
2006-08-09 00:30:00,102.76,102.76,102.72,102.732,129754026.0
2006-08-09 00:31:00,102.72,102.72,102.68,102.71,64722499.0
2006-08-09 00:32:00,102.702,102.712,102.695,102.705,71243526.0
2006-08-09 00:33:00,102.71,102.71,102.685,102.7,33688387.0
2006-08-09 00:34:00,102.695,102.7,102.665,102.665,32100639.0
2006-08-09 00:35:00,102.67,102.69,102.65,102.67,103707858.0
2006-08-09 00:36:00,102.665,102.678,102.665,102.665,194614801.0
2006-08-09 00:37:00,102.66,102.679,102.66,102.677,25982030.0
2006-08-09 00:38:00,102.68,102.68,102.672,102.68,56219711.0
2006-08-09 00:39:00,102.67,102.679,102.665,102.67,75938421.0
2006-08-09 00:40:00,102.675,102.68,102.67,102.672,83574857.0
2006-08-09 00:41:00,102.67,102.69,102.67,102.69,53667528.0
2006-08-09 00:42:00,102.7,102.75,102.7,102.742,82663358.0
2006-08-09 00:43:00,102.75,102.763,102.735,102.76,35579191.0
2006-08-09 00:44:00,102.76,102.76,102.74,102.74,99294389.0
2006-08-09 00:45:00,102.75,102.75,102.72,102.73,48805613.0
2006-08-09 00:46:00,102.71,102.74,102.71,102.74,95894766.0
2006-08-09 00:47:00,102.733,102.765,102.733,102.76,53086585.0
2006-08-09 00:48:00,102.755,102.89,102.748,102.86,53402339.0
2006-08-09 00:49:00,102.85,102.863,102.835,102.85,13856389.0
2006-08-09 00:50:00,102.835,102.85,102.83,102.838,58826247.0
2006-08-09 00:51:00,102.848,102.865,102.83,102.835,23323277.0
2006-08-09 00:52:00,102.835,102.868,102.822,102.868,85221636.0
2006-08-09 00:53:00,102.84,102.841,102.8,102.8,21596347.0
2006-08-09 00:54:00,102.8,102.805,102.777,102.805,67696068.0
2006-08-09 00:55:00,102.815,102.83,102.792,102.818,60937610.0
2006-08-09 00:56:00,102.82,102.83,102.81,102.81,52338643.0
2006-08-09 00:57:00,102.82,102.85,102.78,102.85,41169608.0
2006-08-09 00:58:00,102.85,102.85,102.825,102.835,72805409.0
2006-08-09 00:59:00,102.835,102.852,102.835,102.843,11498463.0
2006-08-09 01:00:00,102.847,102.865,102.84,102.84,119539019.0
2006-08-09 01:01:00,102.84,102.855,102.82,102.82,80561467.0
2006-08-09 01:02:00,102.83,102.855,102.825,102.825,32656248.0
2006-08-09 01:03:00,102.83,102.87,102.83,102.87,143345777.0
2006-08-09 01:04:00,102.865,102.865,102.83,102.83,33471172.0
2006-08-09 01:05:00,102.82,102.82,102.775,102.79,77747765.0
2006-08-09 01:06:00,102.783,102.795,102.76,102.795,140969315.0
2006-08-09 01:07:00,102.78,102.8,102.773,102.785,93126097.0
2006-08-09 01:08:00,102.773,102.773,102.752,102.752,41390980.0
2006-08-09 01:09:00,102.755,102.761,102.754,102.76,160626919.0
2006-08-09 01:10:00,102.77,102.791,102.765,102.77,32107338.0
2006-08-09 01:11:00,102.77,102.77,102.69,102.69,31170948.0
2006-08-09 01:12:00,102.715,102.735,102.65,102.695,211917274.0
2006-08-09 01:13:00,102.7,102.73,102.67,102.67,30446864.0
2006-08-09 01:14:00,102.657,102.723,102.643,102.66,45056864.0
2006-08-09 01:15:00,102.703,102.713,102.69,102.713,90565489.0
2006-08-09 01:16:00,102.72,102.745,102.72,102.72,67053805.0
2006-08-09 01:17:00,102.715,102.75,102.702,102.737,76844220.0
2006-08-09 01:18:00,102.735,102.75,102.72,102.725,83127112.0
2006-08-09 01:19:00,102.725,102.73,102.719,102.73,82144208.0
2006-08-09 01:20:00,102.72,102.732,102.702,102.702,83590594.0
2006-08-09 01:21:00,102.71,102.715,102.685,102.715,24489415.0
2006-08-09 01:22:00,102.705,102.735,102.705,102.728,65446747.0
2006-08-09 01:23:00,102.723,102.735,102.723,102.735,56142980.0
2006-08-09 01:24:00,102.735,102.741,102.713,102.715,138988052.0
2006-08-09 01:25:00,102.71,102.725,102.705,102.705,136550295.0
2006-08-09 01:26:00,102.7,102.701,102.692,102.693,76226415.0
2006-08-09 01:27:00,102.7,102.71,102.66,102.71,28609107.0
2006-08-09 01:28:00,102.697,102.71,102.697,102.71,48442046.0
2006-08-09 01:29:00,102.697,102.7,102.697,102.7,100040577.0
2006-08-09 01:30:00,102.69,102.715,102.685,102.705,116529466.0
2006-08-09 01:31:00,102.69,102.694,102.68,102.69,118815021.0
2006-08-09 01:32:00,102.7,102.7,102.67,102.67,9656938.0
2006-08-09 01:33:00,102.665,102.678,102.665,102.665,155733402.0
2006-08-09 01:34:00,102.675,102.686,102.675,102.685,56865869.0
2006-08-09 01:35:00,102.685,102.69,102.667,102.68,29515754.0
2006-08-09 01:36:00,102.67,102.684,102.67,102.68,235391827.0
2006-08-09 01:37:00,102.695,102.707,102.67,102.682,141672054.0
2006-08-09 01:38:00,102.68,102.717,102.68,102.695,202718438.0
2006-08-09 01:39:00,102.69,102.71,102.685,102.685,178653130.0
2006-08-09 01:40:00,102.685,102.685,102.633,102.67,34730568.0
2006-08-09 01:41:00,102.665,102.675,102.665,102.675,59145974.0
2006-08-09 01:42:00,102.66,102.678,102.655,102.66,83134695.0
2006-08-09 01:43:00,102.665,102.673,102.66,102.673,11930129.0
2006-08-09 01:44:00,102.668,102.686,102.665,102.665,74439082.0
2006-08-09 01:45:00,102.67,102.67,102.647,102.647,32491903.0
2006-08-09 01:46:00,102.652,102.69,102.652,102.69,41029886.0
2006-08-09 01:47:00,102.675,102.677,102.669,102.675,18025261.0
2006-08-09 01:48:00,102.67,102.693,102.642,102.675,201940671.0
2006-08-09 01:49:00,102.68,102.68,102.668,102.675,125854500.0
2006-08-09 01:50:00,102.68,102.708,102.68,102.695,75940928.0
2006-08-09 01:51:00,102.687,102.715,102.687,102.715,67497593.0
2006-08-09 01:52:00,102.705,102.713,102.692,102.71,90205598.0
2006-08-09 01:53:00,102.705,102.705,102.682,102.698,16433692.0
2006-08-09 01:54:00,102.7,102.721,102.7,102.71,106978854.0
2006-08-09 01:55:00,102.715,102.73,102.708,102.73,74404302.0
2006-08-09 01:56:00,102.715,102.72,102.698,102.72,29120163.0
2006-08-09 01:57:00,102.718,102.728,102.71,102.71,55659793.0
2006-08-09 01:58:00,102.712,102.725,102.7,102.705,27190392.0
2006-08-09 01:59:00,102.71,102.71,102.7,102.705,137657449.0
2006-08-09 02:00:00,102.705,102.72,102.702,102.71,131089844.0
2006-08-09 02:01:00,102.705,102.725,102.7,102.702,29833654.0
2006-08-09 02:02:00,102.7,102.71,102.7,102.708,53871265.0
2006-08-09 02:03:00,102.71,102.71,102.695,102.695,29952852.0
2006-08-09 02:04:00,102.71,102.71,102.685,102.705,74785713.0
2006-08-09 02:05:00,102.7,102.713,102.665,102.67,111937691.0
2006-08-09 02:06:00,102.668,102.69,102.668,102.675,17849127.0
2006-08-09 02:07:00,102.68,102.688,102.675,102.685,94406699.0
2006-08-09 02:08:00,102.695,102.695,102.667,102.667,62549897.0
2006-08-09 02:09:00,102.675,102.7,102.673,102.7,83369116.0
2006-08-09 02:10:00,102.695,102.72,102.695,102.72,123495729.0
2006-08-09 02:11:00,102.715,102.73,102.689,102.73,187433332.0
2006-08-09 02:12:00,102.735,102.742,102.718,102.725,18954009.0
2006-08-09 02:13:00,102.74,102.745,102.732,102.732,42967730.0
2006-08-09 02:14:00,102.727,102.74,102.727,102.74,33541760.0
2006-08-09 02:15:00,102.735,102.745,102.728,102.728,74986483.0
2006-08-09 02:16:00,102.733,102.755,102.733,102.755,12457064.0
2006-08-09 02:17:00,102.752,102.765,102.745,102.745,31727035.0
2006-08-09 02:18:00,102.755,102.761,102.75,102.755,57641529.0
2006-08-09 02:19:00,102.76,102.76,102.703,102.745,38065067.0
2006-08-09 02:20:00,102.745,102.76,102.73,102.74,176656907.0
2006-08-09 02:21:00,102.745,102.775,102.745,102.77,203860057.0
2006-08-09 02:22:00,102.772,102.775,102.75,102.775,13592127.0
2006-08-09 02:23:00,102.76,102.78,102.76,102.78,235156675.0
2006-08-09 02:24:00,102.79,102.79,102.77,102.785,27213492.0
2006-08-09 02:25:00,102.785,102.795,102.777,102.795,55992388.0
2006-08-09 02:26:00,102.785,102.788,102.765,102.765,154743045.0
2006-08-09 02:27:00,102.77,102.78,102.76,102.78,10246089.0
2006-08-09 02:28:00,102.77,102.802,102.77,102.8,115984995.0
2006-08-09 02:29:00,102.815,102.815,102.79,102.79,110297650.0
2006-08-09 02:30:00,102.8,102.8,102.777,102.777,101163490.0
2006-08-09 02:31:00,102.79,102.8,102.777,102.777,49370204.0
2006-08-09 02:32:00,102.79,102.79,102.74,102.78,31640245.0
2006-08-09 02:33:00,102.773,102.795,102.764,102.77,83234781.0
2006-08-09 02:34:00,102.775,102.783,102.765,102.77,128918330.0
2006-08-09 02:35:00,102.775,102.777,102.757,102.775,138063030.0
2006-08-09 02:36:00,102.775,102.775,102.763,102.763,51178650.0
2006-08-09 02:37:00,102.768,102.785,102.768,102.785,62188091.0
2006-08-09 02:38:00,102.795,102.795,102.769,102.77,26855374.0
2006-08-09 02:39:00,102.762,102.787,102.761,102.77,87246207.0
2006-08-09 02:40:00,102.78,102.78,102.767,102.775,84562702.0
2006-08-09 02:41:00,102.775,102.79,102.775,102.775,86231446.0
2006-08-09 02:42:00,102.777,102.782,102.76,102.773,35122693.0
2006-08-09 02:43:00,102.78,102.785,102.775,102.78,73847802.0
2006-08-09 02:44:00,102.773,102.785,102.773,102.785,38938989.0
2006-08-09 02:45:00,102.74,102.788,102.74,102.757,25258798.0
2006-08-09 02:46:00,102.77,102.78,102.77,102.78,30041307.0
2006-08-09 02:47:00,102.767,102.825,102.767,102.825,56321271.0
2006-08-09 02:48:00,102.8,102.832,102.8,102.81,28888736.0
2006-08-09 02:49:00,102.81,102.815,102.79,102.79,32812811.0
2006-08-09 02:50:00,102.78,102.8,102.775,102.775,174423850.0
2006-08-09 02:51:00,102.772,102.773,102.76,102.763,37876080.0
2006-08-09 02:52:00,102.765,102.78,102.72,102.72,20246116.0
2006-08-09 02:53:00,102.735,102.735,102.703,102.703,134538378.0
2006-08-09 02:54:00,102.71,102.71,102.69,102.7,76283127.0
2006-08-09 02:55:00,102.71,102.718,102.695,102.715,35359361.0
2006-08-09 02:56:00,102.72,102.72,102.7,102.72,152592905.0
2006-08-09 02:57:00,102.715,102.715,102.705,102.71,33022800.0
2006-08-09 02:58:00,102.71,102.73,102.71,102.73,75417962.0
2006-08-09 02:59:00,102.73,102.747,102.73,102.747,120758679.0
2006-08-09 03:00:00,102.743,102.755,102.725,102.725,11279637.0
2006-08-09 03:01:00,102.725,102.745,102.725,102.74,67431145.0
2006-08-09 03:02:00,102.74,102.75,102.69,102.75,37464380.0
2006-08-09 03:03:00,102.74,102.744,102.735,102.74,52406773.0
2006-08-09 03:04:00,102.738,102.755,102.725,102.755,62965085.0
2006-08-09 03:05:00,102.745,102.747,102.718,102.74,72541864.0
2006-08-09 03:06:00,102.74,102.76,102.72,102.72,23758356.0
2006-08-09 03:07:00,102.748,102.754,102.745,102.745,90324999.0
2006-08-09 03:08:00,102.745,102.755,102.74,102.748,21593038.0
2006-08-09 03:09:00,102.738,102.747,102.735,102.745,24156785.0
2006-08-09 03:10:00,102.75,102.755,102.74,102.74,13738240.0
2006-08-09 03:11:00,102.75,102.75,102.723,102.723,35025211.0
2006-08-09 03:12:00,102.73,102.735,102.7,102.713,49963845.0
2006-08-09 03:13:00,102.72,102.751,102.71,102.71,88832573.0
2006-08-09 03:14:00,102.73,102.76,102.73,102.74,48084349.0
2006-08-09 03:15:00,102.73,102.734,102.73,102.73,92401258.0
2006-08-09 03:16:00,102.73,102.74,102.72,102.74,34306424.0
2006-08-09 03:17:00,102.733,102.745,102.727,102.733,38379039.0
2006-08-09 03:18:00,102.73,102.74,102.72,102.72,58315256.0
2006-08-09 03:19:00,102.722,102.733,102.722,102.725,80391360.0
2006-08-09 03:20:00,102.72,102.73,102.72,102.73,83010953.0
2006-08-09 03:21:00,102.74,102.74,102.702,102.72,55967855.0
2006-08-09 03:22:00,102.717,102.755,102.717,102.755,28128214.0
2006-08-09 03:23:00,102.755,102.765,102.74,102.745,180868777.0
2006-08-09 03:24:00,102.75,102.75,102.715,102.75,104924989.0
2006-08-09 03:25:00,102.743,102.775,102.743,102.775,30586603.0
2006-08-09 03:26:00,102.78,102.785,102.78,102.78,31971516.0
2006-08-09 03:27:00,102.775,102.78,102.762,102.762,65325075.0
2006-08-09 03:28:00,102.77,102.783,102.767,102.77,60033855.0
2006-08-09 03:29:00,102.77,102.785,102.767,102.77,121152221.0
2006-08-09 03:30:00,102.775,102.785,102.775,102.78,77013655.0
2006-08-09 03:31:00,102.77,102.793,102.765,102.765,43220322.0
2006-08-09 03:32:00,102.77,102.775,102.765,102.775,98239422.0
2006-08-09 03:33:00,102.775,102.785,102.763,102.785,12695399.0
2006-08-09 03:34:00,102.77,102.779,102.758,102.758,132737310.0
2006-08-09 03:35:00,102.74,102.768,102.74,102.768,33935546.0
2006-08-09 03:36:00,102.765,102.778,102.76,102.778,22115943.0
2006-08-09 03:37:00,102.78,102.78,102.755,102.76,97188301.0
2006-08-09 03:38:00,102.775,102.781,102.77,102.77,95040714.0
2006-08-09 03:39:00,102.78,102.785,102.777,102.785,284174904.0
2006-08-09 03:40:00,102.78,102.805,102.78,102.788,14363363.0
2006-08-09 03:41:00,102.795,102.8,102.795,102.795,44787008.0
2006-08-09 03:42:00,102.795,102.799,102.785,102.785,107895407.0
2006-08-09 03:43:00,102.785,102.795,102.785,102.795,75854909.0
2006-08-09 03:44:00,102.805,102.805,102.78,102.785,34607762.0
2006-08-09 03:45:00,102.78,102.785,102.78,102.785,59639058.0
2006-08-09 03:46:00,102.785,102.79,102.775,102.777,95519022.0
2006-08-09 03:47:00,102.78,102.795,102.777,102.785,60524454.0
2006-08-09 03:48:00,102.785,102.805,102.785,102.795,118103331.0
2006-08-09 03:49:00,102.79,102.795,102.79,102.79,39580429.0
2006-08-09 03:50:00,102.795,102.81,102.792,102.795,95239905.0
2006-08-09 03:51:00,102.795,102.815,102.795,102.805,42702461.0
2006-08-09 03:52:00,102.81,102.825,102.803,102.803,29894386.0
2006-08-09 03:53:00,102.81,102.82,102.805,102.81,47269746.0
2006-08-09 03:54:00,102.798,102.84,102.798,102.84,71226091.0
2006-08-09 03:55:00,102.845,102.86,102.835,102.835,51585536.0
2006-08-09 03:56:00,102.85,102.85,102.839,102.84,34001851.0
2006-08-09 03:57:00,102.85,102.85,102.825,102.825,22411235.0
2006-08-09 03:58:00,102.835,102.835,102.825,102.83,46601943.0
2006-08-09 03:59:00,102.825,102.835,102.813,102.817,165655051.0
2006-08-09 04:00:00,102.82,102.832,102.815,102.815,70868524.0
2006-08-09 04:01:00,102.807,102.825,102.805,102.805,66954928.0
2006-08-09 04:02:00,102.802,102.828,102.802,102.825,28083373.0
2006-08-09 04:03:00,102.83,102.86,102.825,102.845,50732722.0
2006-08-09 04:04:00,102.85,102.855,102.847,102.855,63631895.0
2006-08-09 04:05:00,102.85,102.857,102.845,102.845,55048384.0
2006-08-09 04:06:00,102.86,102.87,102.855,102.87,34148393.0
2006-08-09 04:07:00,102.875,102.875,102.837,102.845,18065045.0
2006-08-09 04:08:00,102.845,102.845,102.838,102.84,107077872.0
2006-08-09 04:09:00,102.84,102.868,102.805,102.805,88916379.0
2006-08-09 04:10:00,102.85,102.85,102.831,102.832,53936597.0
2006-08-09 04:11:00,102.835,102.85,102.832,102.85,61716934.0
2006-08-09 04:12:00,102.845,102.846,102.83,102.83,277415779.0
2006-08-09 04:13:00,102.84,102.84,102.805,102.81,13278230.0
2006-08-09 04:14:00,102.815,102.815,102.77,102.81,37197393.0
2006-08-09 04:15:00,102.815,102.822,102.805,102.82,25631738.0
2006-08-09 04:16:00,102.82,102.82,102.807,102.82,67275934.0
2006-08-09 04:17:00,102.815,102.82,102.79,102.82,74501560.0
2006-08-09 04:18:00,102.82,102.825,102.805,102.825,60081571.0
2006-08-09 04:19:00,102.815,102.815,102.808,102.81,130678344.0
2006-08-09 04:20:00,102.8,102.83,102.8,102.815,23317615.0
2006-08-09 04:21:00,102.815,102.825,102.812,102.815,80565233.0
2006-08-09 04:22:00,102.82,102.821,102.81,102.81,29099837.0
2006-08-09 04:23:00,102.817,102.835,102.785,102.818,53045316.0
2006-08-09 04:24:00,102.825,102.83,102.815,102.815,136653647.0
2006-08-09 04:25:00,102.818,102.818,102.803,102.805,100990278.0
2006-08-09 04:26:00,102.815,102.815,102.8,102.8,41241544.0
2006-08-09 04:27:00,102.785,102.817,102.785,102.805,84069226.0
2006-08-09 04:28:00,102.805,102.813,102.79,102.797,31911578.0
2006-08-09 04:29:00,102.8,102.8,102.78,102.79,62061500.0
2006-08-09 04:30:00,102.79,102.8,102.79,102.795,61487307.0
2006-08-09 04:31:00,102.795,102.802,102.784,102.785,40097693.0
2006-08-09 04:32:00,102.79,102.808,102.78,102.78,44398544.0
2006-08-09 04:33:00,102.79,102.814,102.79,102.8,48781440.0
2006-08-09 04:34:00,102.8,102.815,102.8,102.815,30864837.0
2006-08-09 04:35:00,102.815,102.815,102.783,102.815,47628064.0
2006-08-09 04:36:00,102.815,102.825,102.805,102.825,12961604.0
2006-08-09 04:37:00,102.825,102.835,102.819,102.822,62568413.0
2006-08-09 04:38:00,102.825,102.825,102.807,102.818,67044444.0
2006-08-09 04:39:00,102.815,102.815,102.81,102.815,136912785.0
2006-08-09 04:40:00,102.805,102.817,102.804,102.81,58913651.0
2006-08-09 04:41:00,102.802,102.802,102.79,102.8,12987818.0
2006-08-09 04:42:00,102.8,102.808,102.783,102.808,37482063.0
2006-08-09 04:43:00,102.815,102.83,102.787,102.81,37730875.0
2006-08-09 04:44:00,102.8,102.82,102.8,102.82,35586678.0
2006-08-09 04:45:00,102.82,102.835,102.802,102.835,66152206.0
2006-08-09 04:46:00,102.83,102.83,102.825,102.825,4514181.0
2006-08-09 04:47:00,102.82,102.82,102.798,102.798,30220471.0
2006-08-09 04:48:00,102.8,102.815,102.8,102.803,69771515.0
2006-08-09 04:49:00,102.81,102.812,102.81,102.81,43854889.0
2006-08-09 04:50:00,102.82,102.82,102.803,102.82,84229086.0
2006-08-09 04:51:00,102.815,102.845,102.815,102.835,46790018.0
2006-08-09 04:52:00,102.827,102.835,102.827,102.835,53587661.0
2006-08-09 04:53:00,102.828,102.83,102.828,102.83,26411979.0
2006-08-09 04:54:00,102.84,102.84,102.84,102.84,914836.0
2006-08-09 04:55:00,102.845,102.85,102.845,102.85,20766777.0
2006-08-09 04:56:00,102.85,102.85,102.85,102.85,3950819.0
2006-08-09 04:57:00,102.855,102.855,102.836,102.84,9014579.0
2006-08-09 04:58:00,102.833,102.84,102.833,102.84,34355828.0
2006-08-09 04:59:00,102.85,102.85,102.805,102.84,94946330.0
2006-08-09 05:00:00,102.843,102.85,102.795,102.85,121309214.0
2006-08-09 05:01:00,102.845,102.846,102.83,102.83,215914627.0
2006-08-09 05:02:00,102.84,102.845,102.81,102.83,232433738.0
2006-08-09 05:03:00,102.838,102.838,102.795,102.82,183233015.0
2006-08-09 05:04:00,102.813,102.84,102.813,102.83,74890423.0
2006-08-09 05:05:00,102.825,102.836,102.825,102.835,284311519.0
2006-08-09 05:06:00,102.835,102.84,102.815,102.815,75767349.0
2006-08-09 05:07:00,102.825,102.85,102.81,102.81,138248138.0
2006-08-09 05:08:00,102.82,102.83,102.805,102.83,80350644.0
2006-08-09 05:09:00,102.82,102.84,102.82,102.84,64013461.0
2006-08-09 05:10:00,102.825,102.842,102.825,102.825,167170229.0
2006-08-09 05:11:00,102.825,102.84,102.823,102.84,70029486.0
2006-08-09 05:12:00,102.835,102.841,102.827,102.84,144523751.0
2006-08-09 05:13:00,102.837,102.845,102.83,102.845,59803141.0
2006-08-09 05:14:00,102.835,102.845,102.79,102.835,141532892.0
2006-08-09 05:15:00,102.83,102.84,102.827,102.84,156302766.0
2006-08-09 05:16:00,102.845,102.845,102.825,102.827,233996745.0
2006-08-09 05:17:00,102.835,102.845,102.827,102.833,173020520.0
2006-08-09 05:18:00,102.835,102.84,102.785,102.835,79655133.0
2006-08-09 05:19:00,102.835,102.84,102.827,102.832,118941420.0
2006-08-09 05:20:00,102.833,102.84,102.825,102.84,173219601.0
2006-08-09 05:21:00,102.83,102.84,102.83,102.83,175313572.0
2006-08-09 05:22:00,102.832,102.84,102.827,102.84,258180001.0
2006-08-09 05:23:00,102.83,102.84,102.83,102.84,162665276.0
2006-08-09 05:24:00,102.84,102.845,102.827,102.835,72134969.0
2006-08-09 05:25:00,102.84,102.84,102.83,102.84,57347534.0
2006-08-09 05:26:00,102.833,102.833,102.795,102.815,147650522.0
2006-08-09 05:27:00,102.82,102.82,102.795,102.795,24923776.0
2006-08-09 05:28:00,102.795,102.805,102.787,102.795,82407770.0
2006-08-09 05:29:00,102.788,102.799,102.775,102.785,202894605.0
2006-08-09 05:30:00,102.785,102.815,102.752,102.795,116019154.0
2006-08-09 05:31:00,102.8,102.8,102.765,102.765,167545067.0
2006-08-09 05:32:00,102.78,102.79,102.759,102.79,104357537.0
2006-08-09 05:33:00,102.79,102.79,102.775,102.79,79751780.0
2006-08-09 05:34:00,102.79,102.79,102.745,102.745,124458911.0
2006-08-09 05:35:00,102.75,102.775,102.75,102.76,145854388.0
2006-08-09 05:36:00,102.758,102.76,102.747,102.755,174857554.0
2006-08-09 05:37:00,102.755,102.785,102.754,102.78,55007888.0
2006-08-09 05:38:00,102.775,102.781,102.747,102.76,121848057.0
2006-08-09 05:39:00,102.76,102.79,102.76,102.79,151969862.0
2006-08-09 05:40:00,102.785,102.802,102.775,102.78,185924020.0
2006-08-09 05:41:00,102.735,102.794,102.735,102.77,48155731.0
2006-08-09 05:42:00,102.765,102.778,102.72,102.775,131674342.0
2006-08-09 05:43:00,102.77,102.776,102.75,102.763,117422287.0
2006-08-09 05:44:00,102.77,102.78,102.76,102.78,157819251.0
2006-08-09 05:45:00,102.773,102.787,102.731,102.78,235974641.0
2006-08-09 05:46:00,102.78,102.78,102.76,102.777,80008950.0
2006-08-09 05:47:00,102.78,102.78,102.76,102.775,102980638.0
2006-08-09 05:48:00,102.775,102.775,102.765,102.77,114539874.0
2006-08-09 05:49:00,102.763,102.773,102.754,102.767,35329620.0
2006-08-09 05:50:00,102.763,102.768,102.757,102.76,84250788.0
2006-08-09 05:51:00,102.755,102.756,102.735,102.742,262327888.0
2006-08-09 05:52:00,102.75,102.753,102.73,102.74,248737394.0
2006-08-09 05:53:00,102.73,102.759,102.73,102.74,82345486.0
2006-08-09 05:54:00,102.74,102.756,102.702,102.74,55042307.0
2006-08-09 05:55:00,102.743,102.751,102.735,102.74,302932709.0
2006-08-09 05:56:00,102.745,102.765,102.74,102.765,63705693.0
2006-08-09 05:57:00,102.755,102.757,102.745,102.75,125059222.0
2006-08-09 05:58:00,102.745,102.76,102.745,102.755,99616309.0
2006-08-09 05:59:00,102.745,102.756,102.745,102.753,90969915.0
2006-08-09 06:00:00,102.75,102.758,102.75,102.75,128051331.0
2006-08-09 06:01:00,102.745,102.755,102.732,102.732,27967574.0
2006-08-09 06:02:00,102.745,102.785,102.745,102.778,113672355.0
2006-08-09 06:03:00,102.773,102.797,102.773,102.782,92057918.0
2006-08-09 06:04:00,102.785,102.8,102.755,102.8,123050751.0
2006-08-09 06:05:00,102.795,102.81,102.782,102.81,51975245.0
2006-08-09 06:06:00,102.795,102.807,102.793,102.803,37590707.0
2006-08-09 06:07:00,102.803,102.812,102.795,102.795,13202773.0
2006-08-09 06:08:00,102.795,102.809,102.795,102.808,17642884.0
2006-08-09 06:09:00,102.815,102.815,102.795,102.81,72692795.0
2006-08-09 06:10:00,102.805,102.815,102.805,102.81,18259523.0
2006-08-09 06:11:00,102.81,102.81,102.785,102.785,41628732.0
2006-08-09 06:12:00,102.78,102.795,102.78,102.78,135668519.0
2006-08-09 06:13:00,102.79,102.795,102.777,102.78,64470398.0
2006-08-09 06:14:00,102.78,102.785,102.78,102.783,173264257.0
2006-08-09 06:15:00,102.78,102.79,102.78,102.79,51144711.0
2006-08-09 06:16:00,102.79,102.79,102.775,102.785,63073013.0
2006-08-09 06:17:00,102.785,102.79,102.778,102.79,89657079.0
2006-08-09 06:18:00,102.778,102.79,102.778,102.783,173724807.0
2006-08-09 06:19:00,102.78,102.795,102.78,102.78,121471360.0
2006-08-09 06:20:00,102.785,102.785,102.77,102.785,44396430.0
2006-08-09 06:21:00,102.785,102.793,102.777,102.78,113691542.0
2006-08-09 06:22:00,102.77,102.78,102.76,102.78,57871235.0
2006-08-09 06:23:00,102.78,102.78,102.762,102.77,83384198.0
2006-08-09 06:24:00,102.775,102.778,102.764,102.778,51958578.0
2006-08-09 06:25:00,102.77,102.78,102.77,102.775,129470970.0
2006-08-09 06:26:00,102.777,102.79,102.773,102.773,39939424.0
2006-08-09 06:27:00,102.777,102.79,102.75,102.768,69322036.0
2006-08-09 06:28:00,102.785,102.785,102.767,102.78,44250270.0
2006-08-09 06:29:00,102.78,102.78,102.762,102.763,22988386.0
2006-08-09 06:30:00,102.76,102.769,102.755,102.755,114216651.0
2006-08-09 06:31:00,102.76,102.766,102.759,102.763,41416954.0
2006-08-09 06:32:00,102.77,102.77,102.751,102.755,125041047.0
2006-08-09 06:33:00,102.75,102.768,102.75,102.755,35178565.0
2006-08-09 06:34:00,102.755,102.765,102.752,102.755,45852403.0
2006-08-09 06:35:00,102.755,102.76,102.75,102.76,19999655.0
2006-08-09 06:36:00,102.76,102.77,102.755,102.755,44104591.0
2006-08-09 06:37:00,102.755,102.77,102.755,102.77,40582508.0
2006-08-09 06:38:00,102.775,102.775,102.755,102.755,150715723.0
2006-08-09 06:39:00,102.77,102.785,102.747,102.762,31496246.0
2006-08-09 06:40:00,102.77,102.777,102.765,102.765,62626094.0
2006-08-09 06:41:00,102.765,102.77,102.758,102.76,43948146.0
2006-08-09 06:42:00,102.755,102.774,102.755,102.765,29799259.0
2006-08-09 06:43:00,102.76,102.78,102.76,102.78,95397340.0
2006-08-09 06:44:00,102.775,102.775,102.765,102.77,56345417.0
2006-08-09 06:45:00,102.763,102.767,102.75,102.752,12804661.0
2006-08-09 06:46:00,102.75,102.765,102.745,102.76,88455272.0
2006-08-09 06:47:00,102.76,102.766,102.724,102.762,20650034.0
2006-08-09 06:48:00,102.76,102.771,102.76,102.76,17407439.0
2006-08-09 06:49:00,102.755,102.755,102.745,102.752,13747823.0
2006-08-09 06:50:00,102.755,102.755,102.72,102.72,119796256.0
2006-08-09 06:51:00,102.717,102.717,102.703,102.71,121201216.0
2006-08-09 06:52:00,102.715,102.72,102.705,102.72,69719049.0
2006-08-09 06:53:00,102.712,102.723,102.705,102.71,42661864.0
2006-08-09 06:54:00,102.72,102.72,102.705,102.72,17293605.0
2006-08-09 06:55:00,102.71,102.719,102.693,102.693,39752875.0
2006-08-09 06:56:00,102.7,102.7,102.69,102.695,28128014.0
2006-08-09 06:57:00,102.7,102.705,102.69,102.695,100207865.0
2006-08-09 06:58:00,102.705,102.745,102.705,102.725,162956761.0
2006-08-09 06:59:00,102.725,102.74,102.722,102.73,21937110.0
2006-08-09 07:00:00,102.725,102.725,102.63,102.675,79157159.0
2006-08-09 07:01:00,102.66,102.705,102.66,102.69,60913429.0
2006-08-09 07:02:00,102.68,102.74,102.675,102.74,171689905.0
2006-08-09 07:03:00,102.727,102.727,102.697,102.715,27387435.0
2006-08-09 07:04:00,102.707,102.707,102.63,102.66,36618800.0
2006-08-09 07:05:00,102.65,102.685,102.643,102.643,79160853.0
2006-08-09 07:06:00,102.66,102.69,102.66,102.675,19929845.0
2006-08-09 07:07:00,102.678,102.69,102.645,102.645,75498822.0
2006-08-09 07:08:00,102.633,102.645,102.615,102.64,63552680.0
2006-08-09 07:09:00,102.64,102.654,102.64,102.65,28924495.0
2006-08-09 07:10:00,102.655,102.707,102.655,102.707,32112419.0
2006-08-09 07:11:00,102.702,102.71,102.69,102.71,110744530.0
2006-08-09 07:12:00,102.7,102.725,102.7,102.71,170596492.0
2006-08-09 07:13:00,102.705,102.705,102.681,102.685,52586923.0
2006-08-09 07:14:00,102.695,102.7,102.67,102.67,30913414.0
2006-08-09 07:15:00,102.67,102.685,102.656,102.685,29222955.0
2006-08-09 07:16:00,102.68,102.68,102.663,102.67,136984773.0
2006-08-09 07:17:00,102.68,102.685,102.663,102.667,47722060.0
2006-08-09 07:18:00,102.678,102.68,102.66,102.68,72454931.0
2006-08-09 07:19:00,102.68,102.687,102.652,102.673,84504922.0
2006-08-09 07:20:00,102.675,102.69,102.665,102.675,67198234.0
2006-08-09 07:21:00,102.68,102.69,102.677,102.68,55624675.0
2006-08-09 07:22:00,102.67,102.69,102.665,102.69,29141754.0
2006-08-09 07:23:00,102.685,102.698,102.665,102.69,39340762.0
2006-08-09 07:24:00,102.685,102.685,102.679,102.68,59186603.0
2006-08-09 07:25:00,102.695,102.698,102.688,102.688,130207653.0
2006-08-09 07:26:00,102.68,102.725,102.68,102.72,31653802.0
2006-08-09 07:27:00,102.715,102.716,102.698,102.698,199018780.0
2006-08-09 07:28:00,102.707,102.707,102.695,102.705,108971059.0
2006-08-09 07:29:00,102.705,102.728,102.705,102.705,60539397.0
2006-08-09 07:30:00,102.71,102.722,102.705,102.705,38420787.0
2006-08-09 07:31:00,102.71,102.717,102.7,102.7,45561168.0
2006-08-09 07:32:00,102.7,102.7,102.673,102.673,31834200.0
2006-08-09 07:33:00,102.665,102.68,102.648,102.665,42068840.0
2006-08-09 07:34:00,102.67,102.68,102.651,102.68,52008156.0
2006-08-09 07:35:00,102.68,102.694,102.676,102.685,21301811.0
2006-08-09 07:36:00,102.677,102.677,102.635,102.66,66363546.0
2006-08-09 07:37:00,102.665,102.707,102.63,102.63,122338832.0
2006-08-09 07:38:00,102.67,102.684,102.665,102.665,63707253.0
2006-08-09 07:39:00,102.665,102.68,102.655,102.675,37864600.0
2006-08-09 07:40:00,102.675,102.675,102.65,102.66,29686618.0
2006-08-09 07:41:00,102.665,102.665,102.645,102.655,55686416.0
2006-08-09 07:42:00,102.66,102.675,102.633,102.665,30850854.0
2006-08-09 07:43:00,102.67,102.683,102.67,102.683,86573989.0
2006-08-09 07:44:00,102.69,102.707,102.69,102.705,60653010.0
2006-08-09 07:45:00,102.7,102.71,102.675,102.693,38668771.0
2006-08-09 07:46:00,102.7,102.703,102.683,102.697,85250275.0
2006-08-09 07:47:00,102.7,102.7,102.625,102.625,72582346.0
2006-08-09 07:48:00,102.628,102.655,102.628,102.655,127016494.0
2006-08-09 07:49:00,102.655,102.67,102.65,102.655,82963774.0
2006-08-09 07:50:00,102.652,102.652,102.615,102.635,31689265.0
2006-08-09 07:51:00,102.64,102.643,102.64,102.64,86837695.0
2006-08-09 07:52:00,102.645,102.645,102.582,102.6,92277854.0
2006-08-09 07:53:00,102.59,102.615,102.575,102.615,39935383.0
2006-08-09 07:54:00,102.6,102.62,102.6,102.61,32272993.0
2006-08-09 07:55:00,102.605,102.615,102.598,102.598,72542820.0
2006-08-09 07:56:00,102.592,102.62,102.592,102.61,52584515.0
2006-08-09 07:57:00,102.61,102.61,102.56,102.56,79925206.0
2006-08-09 07:58:00,102.575,102.576,102.528,102.56,87680507.0
2006-08-09 07:59:00,102.555,102.585,102.555,102.568,104249554.0
2006-08-09 08:00:00,102.565,102.6,102.565,102.59,46871869.0
2006-08-09 08:01:00,102.6,102.6,102.56,102.575,41968116.0
2006-08-09 08:02:00,102.565,102.6,102.532,102.6,41045110.0
2006-08-09 08:03:00,102.6,102.623,102.585,102.623,48526716.0
2006-08-09 08:04:00,102.625,102.64,102.617,102.64,47676333.0
2006-08-09 08:05:00,102.635,102.643,102.605,102.605,36954199.0
2006-08-09 08:06:00,102.607,102.62,102.563,102.6,22941565.0
2006-08-09 08:07:00,102.6,102.6,102.563,102.563,36922515.0
2006-08-09 08:08:00,102.565,102.565,102.542,102.56,81835488.0
2006-08-09 08:09:00,102.555,102.58,102.553,102.553,48688073.0
2006-08-09 08:10:00,102.555,102.577,102.542,102.57,19603832.0
2006-08-09 08:11:00,102.55,102.57,102.545,102.55,68936966.0
2006-08-09 08:12:00,102.555,102.564,102.55,102.55,60915928.0
2006-08-09 08:13:00,102.558,102.565,102.49,102.525,44860129.0
2006-08-09 08:14:00,102.53,102.545,102.49,102.545,27737601.0
2006-08-09 08:15:00,102.543,102.575,102.543,102.575,34395734.0
2006-08-09 08:16:00,102.57,102.585,102.565,102.585,55355224.0
2006-08-09 08:17:00,102.585,102.612,102.57,102.588,161198869.0
2006-08-09 08:18:00,102.545,102.607,102.545,102.57,54184083.0
2006-08-09 08:19:00,102.57,102.58,102.57,102.58,129792086.0
2006-08-09 08:20:00,102.575,102.59,102.575,102.585,32244162.0
2006-08-09 08:21:00,102.59,102.617,102.565,102.565,211232449.0
2006-08-09 08:22:00,102.605,102.615,102.595,102.597,69279078.0
2006-08-09 08:23:00,102.6,102.63,102.58,102.59,59764147.0
2006-08-09 08:24:00,102.59,102.615,102.59,102.615,11020844.0
2006-08-09 08:25:00,102.615,102.635,102.59,102.625,69907058.0
2006-08-09 08:26:00,102.622,102.655,102.615,102.615,131013336.0
2006-08-09 08:27:00,102.625,102.632,102.62,102.62,34292631.0
2006-08-09 08:28:00,102.618,102.645,102.618,102.62,122739285.0
2006-08-09 08:29:00,102.625,102.64,102.57,102.57,28919687.0
2006-08-09 08:30:00,102.58,102.603,102.58,102.603,44218304.0
2006-08-09 08:31:00,102.61,102.633,102.602,102.615,59390107.0
2006-08-09 08:32:00,102.615,102.675,102.615,102.675,117606038.0
2006-08-09 08:33:00,102.67,102.69,102.655,102.655,69112207.0
2006-08-09 08:34:00,102.637,102.637,102.6,102.6,131824885.0
2006-08-09 08:35:00,102.635,102.639,102.61,102.612,40986562.0
2006-08-09 08:36:00,102.613,102.615,102.61,102.61,12514819.0
2006-08-09 08:37:00,102.61,102.625,102.602,102.615,72541397.0
2006-08-09 08:38:00,102.62,102.62,102.596,102.597,56034255.0
2006-08-09 08:39:00,102.61,102.62,102.57,102.61,69731114.0
2006-08-09 08:40:00,102.61,102.628,102.61,102.62,69346736.0
2006-08-09 08:41:00,102.615,102.615,102.602,102.605,128657905.0
2006-08-09 08:42:00,102.605,102.615,102.593,102.615,55623497.0
2006-08-09 08:43:00,102.62,102.62,102.593,102.615,62856265.0
2006-08-09 08:44:00,102.615,102.64,102.615,102.64,34125904.0
2006-08-09 08:45:00,102.635,102.64,102.62,102.64,112412835.0
2006-08-09 08:46:00,102.645,102.66,102.625,102.635,103756862.0
2006-08-09 08:47:00,102.638,102.643,102.635,102.635,311118594.0
2006-08-09 08:48:00,102.635,102.655,102.635,102.655,7542924.0
2006-08-09 08:49:00,102.655,102.66,102.638,102.66,73048418.0
2006-08-09 08:50:00,102.615,102.673,102.615,102.66,78883554.0
2006-08-09 08:51:00,102.66,102.67,102.66,102.665,26682746.0
2006-08-09 08:52:00,102.66,102.683,102.66,102.66,51203127.0
2006-08-09 08:53:00,102.675,102.675,102.601,102.615,116836052.0
2006-08-09 08:54:00,102.62,102.635,102.595,102.635,101440109.0
2006-08-09 08:55:00,102.635,102.7,102.625,102.675,47467568.0
2006-08-09 08:56:00,102.67,102.694,102.66,102.67,98402721.0
2006-08-09 08:57:00,102.67,102.685,102.67,102.67,64480565.0
2006-08-09 08:58:00,102.673,102.673,102.64,102.665,23924310.0
2006-08-09 08:59:00,102.665,102.673,102.64,102.64,22943006.0
2006-08-09 09:00:00,102.635,102.635,102.603,102.63,58949418.0
2006-08-09 09:01:00,102.627,102.64,102.615,102.64,77504867.0
2006-08-09 09:02:00,102.64,102.64,102.595,102.62,28295277.0
2006-08-09 09:03:00,102.615,102.635,102.585,102.595,73528291.0
2006-08-09 09:04:00,102.592,102.632,102.592,102.625,40497982.0
2006-08-09 09:05:00,102.62,102.62,102.61,102.61,62078588.0
2006-08-09 09:06:00,102.605,102.632,102.605,102.62,21832202.0
2006-08-09 09:07:00,102.62,102.62,102.6,102.6,17118583.0
2006-08-09 09:08:00,102.603,102.608,102.592,102.595,39205882.0
2006-08-09 09:09:00,102.595,102.603,102.583,102.6,106868895.0
2006-08-09 09:10:00,102.61,102.618,102.6,102.6,85049009.0
2006-08-09 09:11:00,102.61,102.61,102.585,102.59,71077793.0
2006-08-09 09:12:00,102.6,102.612,102.6,102.605,24886324.0
2006-08-09 09:13:00,102.605,102.61,102.6,102.6,103974348.0
2006-08-09 09:14:00,102.598,102.635,102.598,102.62,75175241.0
2006-08-09 09:15:00,102.623,102.635,102.61,102.635,68409523.0
2006-08-09 09:16:00,102.633,102.652,102.625,102.633,104553637.0
2006-08-09 09:17:00,102.632,102.645,102.603,102.645,45323773.0
2006-08-09 09:18:00,102.64,102.67,102.635,102.653,107635760.0
2006-08-09 09:19:00,102.66,102.675,102.64,102.675,63801568.0
2006-08-09 09:20:00,102.68,102.687,102.624,102.64,73577280.0
2006-08-09 09:21:00,102.66,102.66,102.654,102.655,57333068.0
2006-08-09 09:22:00,102.655,102.69,102.655,102.69,9099648.0
2006-08-09 09:23:00,102.683,102.693,102.683,102.693,30322791.0
2006-08-09 09:24:00,102.69,102.72,102.685,102.685,30305727.0
2006-08-09 09:25:00,102.69,102.71,102.69,102.695,52600822.0
2006-08-09 09:26:00,102.7,102.725,102.698,102.71,121571546.0
2006-08-09 09:27:00,102.705,102.709,102.693,102.7,38988196.0
2006-08-09 09:28:00,102.7,102.715,102.7,102.703,45065092.0
2006-08-09 09:29:00,102.705,102.765,102.705,102.715,22813078.0
2006-08-09 09:30:00,102.715,102.715,102.69,102.715,40561202.0
2006-08-09 09:31:00,102.7,102.7,102.672,102.69,64202430.0
2006-08-09 09:32:00,102.68,102.695,102.68,102.685,76915312.0
2006-08-09 09:33:00,102.685,102.7,102.68,102.7,84671696.0
2006-08-09 09:34:00,102.69,102.698,102.67,102.685,89314097.0
2006-08-09 09:35:00,102.68,102.7,102.677,102.677,69288109.0
2006-08-09 09:36:00,102.677,102.735,102.677,102.73,53697978.0
2006-08-09 09:37:00,102.725,102.755,102.715,102.735,244054720.0
2006-08-09 09:38:00,102.73,102.735,102.713,102.735,89283765.0
2006-08-09 09:39:00,102.73,102.75,102.725,102.75,135678809.0
2006-08-09 09:40:00,102.737,102.766,102.737,102.76,72322347.0
2006-08-09 09:41:00,102.77,102.777,102.75,102.773,41006003.0
2006-08-09 09:42:00,102.78,102.815,102.78,102.8,57518790.0
2006-08-09 09:43:00,102.805,102.84,102.805,102.815,16279669.0
2006-08-09 09:44:00,102.815,102.855,102.815,102.855,34213383.0
2006-08-09 09:45:00,102.853,102.863,102.849,102.852,62585404.0
2006-08-09 09:46:00,102.85,102.861,102.847,102.855,83183473.0
2006-08-09 09:47:00,102.85,102.85,102.807,102.84,112027861.0
2006-08-09 09:48:00,102.84,102.843,102.83,102.84,38487080.0
2006-08-09 09:49:00,102.84,102.84,102.785,102.835,85471397.0
2006-08-09 09:50:00,102.835,102.84,102.815,102.84,79907901.0
2006-08-09 09:51:00,102.83,102.865,102.822,102.835,68642370.0
2006-08-09 09:52:00,102.835,102.835,102.765,102.765,3181339.0
2006-08-09 09:53:00,102.813,102.825,102.803,102.81,75243847.0
2006-08-09 09:54:00,102.82,102.828,102.815,102.815,18710816.0
2006-08-09 09:55:00,102.8,102.83,102.8,102.82,20437413.0
2006-08-09 09:56:00,102.825,102.84,102.818,102.818,40434364.0
2006-08-09 09:57:00,102.823,102.83,102.823,102.827,70512437.0
2006-08-09 09:58:00,102.835,102.845,102.823,102.83,52409214.0
2006-08-09 09:59:00,102.843,102.845,102.825,102.835,57042665.0
2006-08-09 10:00:00,102.83,102.865,102.83,102.84,166164684.0
2006-08-09 10:01:00,102.845,102.87,102.84,102.86,133486029.0
2006-08-09 10:02:00,102.838,102.915,102.832,102.915,19935788.0
2006-08-09 10:03:00,102.92,102.92,102.853,102.895,115351702.0
2006-08-09 10:04:00,102.877,102.91,102.877,102.885,66705423.0
2006-08-09 10:05:00,102.885,102.895,102.865,102.875,199285160.0
2006-08-09 10:06:00,102.885,102.885,102.82,102.82,36121883.0
2006-08-09 10:07:00,102.815,102.815,102.78,102.795,119608735.0
2006-08-09 10:08:00,102.797,102.805,102.78,102.785,59959857.0
2006-08-09 10:09:00,102.78,102.81,102.78,102.805,131966678.0
2006-08-09 10:10:00,102.8,102.812,102.775,102.812,27439247.0
2006-08-09 10:11:00,102.82,102.827,102.805,102.805,130491805.0
2006-08-09 10:12:00,102.797,102.815,102.797,102.815,113102999.0
2006-08-09 10:13:00,102.817,102.818,102.808,102.812,65003423.0
2006-08-09 10:14:00,102.82,102.83,102.798,102.83,141955147.0
2006-08-09 10:15:00,102.827,102.827,102.81,102.81,99624403.0
2006-08-09 10:16:00,102.815,102.815,102.808,102.81,29789677.0
2006-08-09 10:17:00,102.8,102.8,102.785,102.785,28099298.0
2006-08-09 10:18:00,102.772,102.772,102.69,102.695,232191591.0
2006-08-09 10:19:00,102.683,102.697,102.655,102.67,46057797.0
2006-08-09 10:20:00,102.685,102.69,102.655,102.665,42628893.0
2006-08-09 10:21:00,102.665,102.707,102.665,102.695,4997917.0
2006-08-09 10:22:00,102.7,102.72,102.685,102.72,29857282.0
2006-08-09 10:23:00,102.715,102.72,102.709,102.72,67321417.0
2006-08-09 10:24:00,102.715,102.715,102.707,102.71,267743233.0
2006-08-09 10:25:00,102.705,102.72,102.69,102.69,20507133.0
2006-08-09 10:26:00,102.7,102.716,102.7,102.705,19852582.0
2006-08-09 10:27:00,102.7,102.715,102.7,102.705,39496075.0
2006-08-09 10:28:00,102.697,102.726,102.697,102.723,145079109.0
2006-08-09 10:29:00,102.725,102.73,102.717,102.73,40814940.0
2006-08-09 10:30:00,102.725,102.73,102.72,102.72,126196354.0
2006-08-09 10:31:00,102.735,102.735,102.72,102.72,108519751.0
2006-08-09 10:32:00,102.73,102.76,102.7,102.76,87300807.0
2006-08-09 10:33:00,102.765,102.765,102.74,102.745,38939018.0
2006-08-09 10:34:00,102.755,102.76,102.74,102.74,55657530.0
2006-08-09 10:35:00,102.75,102.77,102.75,102.752,31000526.0
2006-08-09 10:36:00,102.76,102.765,102.734,102.765,24990541.0
2006-08-09 10:37:00,102.75,102.757,102.75,102.75,124884005.0
2006-08-09 10:38:00,102.745,102.78,102.708,102.77,67793789.0
2006-08-09 10:39:00,102.76,102.78,102.752,102.77,111971138.0
2006-08-09 10:40:00,102.767,102.777,102.76,102.765,92164725.0
2006-08-09 10:41:00,102.77,102.77,102.75,102.76,36519321.0
2006-08-09 10:42:00,102.755,102.77,102.733,102.75,89523313.0
2006-08-09 10:43:00,102.745,102.77,102.745,102.76,9717573.0
2006-08-09 10:44:00,102.735,102.77,102.735,102.755,8691828.0
2006-08-09 10:45:00,102.76,102.773,102.737,102.758,56806961.0
2006-08-09 10:46:00,102.76,102.795,102.76,102.775,17270507.0
2006-08-09 10:47:00,102.77,102.81,102.745,102.8,56450128.0
2006-08-09 10:48:00,102.8,102.815,102.785,102.785,93603842.0
2006-08-09 10:49:00,102.79,102.813,102.79,102.805,19966374.0
2006-08-09 10:50:00,102.803,102.825,102.783,102.825,107738986.0
2006-08-09 10:51:00,102.82,102.82,102.79,102.79,59649967.0
2006-08-09 10:52:00,102.78,102.79,102.78,102.79,34586361.0
2006-08-09 10:53:00,102.783,102.787,102.737,102.787,31160484.0
2006-08-09 10:54:00,102.787,102.787,102.77,102.77,33085127.0
2006-08-09 10:55:00,102.773,102.79,102.769,102.77,26706956.0
2006-08-09 10:56:00,102.775,102.786,102.77,102.77,144650076.0
2006-08-09 10:57:00,102.772,102.795,102.76,102.795,41204955.0
2006-08-09 10:58:00,102.785,102.79,102.77,102.79,74291465.0
2006-08-09 10:59:00,102.777,102.777,102.73,102.73,60836493.0
2006-08-09 11:00:00,102.735,102.757,102.72,102.735,32580054.0
2006-08-09 11:01:00,102.75,102.755,102.695,102.71,52744642.0
2006-08-09 11:02:00,102.72,102.74,102.72,102.73,18707495.0
2006-08-09 11:03:00,102.718,102.736,102.718,102.725,130244855.0
2006-08-09 11:04:00,102.73,102.73,102.699,102.73,47206803.0
2006-08-09 11:05:00,102.715,102.751,102.715,102.733,110866547.0
2006-08-09 11:06:00,102.735,102.735,102.705,102.705,14265409.0
2006-08-09 11:07:00,102.715,102.75,102.715,102.75,40317032.0
2006-08-09 11:08:00,102.743,102.748,102.72,102.72,33219265.0
2006-08-09 11:09:00,102.73,102.75,102.728,102.735,15658227.0
2006-08-09 11:10:00,102.725,102.746,102.725,102.74,114434037.0
2006-08-09 11:11:00,102.73,102.755,102.718,102.718,60423162.0
2006-08-09 11:12:00,102.725,102.733,102.714,102.72,86160508.0
2006-08-09 11:13:00,102.71,102.726,102.71,102.72,77883039.0
2006-08-09 11:14:00,102.72,102.722,102.71,102.72,213585139.0
2006-08-09 11:15:00,102.73,102.77,102.73,102.757,50013154.0
2006-08-09 11:16:00,102.755,102.76,102.745,102.76,83266876.0
2006-08-09 11:17:00,102.76,102.763,102.744,102.747,55771271.0
2006-08-09 11:18:00,102.755,102.762,102.748,102.755,45902382.0
2006-08-09 11:19:00,102.755,102.77,102.751,102.77,48652982.0
2006-08-09 11:20:00,102.77,102.781,102.768,102.775,128440048.0
2006-08-09 11:21:00,102.775,102.825,102.775,102.825,53194250.0
2006-08-09 11:22:00,102.81,102.855,102.8,102.855,110264382.0
2006-08-09 11:23:00,102.855,102.855,102.83,102.84,100887825.0
2006-08-09 11:24:00,102.84,102.858,102.825,102.858,104313423.0
2006-08-09 11:25:00,102.857,102.87,102.845,102.85,59241360.0
2006-08-09 11:26:00,102.86,102.86,102.835,102.845,57264815.0
2006-08-09 11:27:00,102.855,102.855,102.827,102.83,59986777.0
2006-08-09 11:28:00,102.827,102.845,102.827,102.84,92820632.0
2006-08-09 11:29:00,102.835,102.875,102.835,102.875,14650916.0
2006-08-09 11:30:00,102.875,102.88,102.875,102.88,32447673.0
2006-08-09 11:31:00,102.867,102.88,102.865,102.875,47183134.0
2006-08-09 11:32:00,102.88,102.88,102.87,102.875,100609989.0
2006-08-09 11:33:00,102.878,102.885,102.87,102.88,124648495.0
2006-08-09 11:34:00,102.885,102.885,102.87,102.87,75147776.0
2006-08-09 11:35:00,102.88,102.88,102.873,102.88,58905223.0
2006-08-09 11:36:00,102.878,102.88,102.872,102.877,57155398.0
2006-08-09 11:37:00,102.88,102.88,102.872,102.88,10021168.0
2006-08-09 11:38:00,102.87,102.88,102.87,102.88,120817886.0
2006-08-09 11:39:00,102.865,102.88,102.865,102.88,38457913.0
2006-08-09 11:40:00,102.88,102.88,102.865,102.88,99861679.0
2006-08-09 11:41:00,102.88,102.88,102.79,102.825,201206068.0
2006-08-09 11:42:00,102.83,102.867,102.83,102.867,72078434.0
2006-08-09 11:43:00,102.865,102.873,102.86,102.86,48952392.0
2006-08-09 11:44:00,102.86,102.86,102.847,102.847,29818122.0
2006-08-09 11:45:00,102.855,102.86,102.815,102.815,59895480.0
2006-08-09 11:46:00,102.86,102.86,102.847,102.847,51696373.0
2006-08-09 11:47:00,102.83,102.83,102.802,102.817,21874443.0
2006-08-09 11:48:00,102.825,102.84,102.825,102.835,43449126.0
2006-08-09 11:49:00,102.845,102.845,102.83,102.83,99588358.0
2006-08-09 11:50:00,102.827,102.841,102.819,102.84,37867040.0
2006-08-09 11:51:00,102.83,102.845,102.827,102.845,95633622.0
2006-08-09 11:52:00,102.827,102.856,102.817,102.835,142550860.0
2006-08-09 11:53:00,102.85,102.87,102.843,102.843,144632226.0
2006-08-09 11:54:00,102.845,102.855,102.84,102.84,45944531.0
2006-08-09 11:55:00,102.84,102.855,102.815,102.838,35023326.0
2006-08-09 11:56:00,102.832,102.839,102.815,102.83,49460773.0
2006-08-09 11:57:00,102.835,102.85,102.828,102.85,154140388.0
2006-08-09 11:58:00,102.855,102.86,102.81,102.825,49295680.0
2006-08-09 11:59:00,102.825,102.825,102.795,102.825,68265556.0
2006-08-09 12:00:00,102.83,102.88,102.83,102.88,75273500.0
2006-08-09 12:01:00,102.875,102.875,102.85,102.85,86435931.0
2006-08-09 12:02:00,102.85,102.868,102.85,102.868,28849930.0
2006-08-09 12:03:00,102.875,102.875,102.853,102.86,62275984.0
2006-08-09 12:04:00,102.86,102.878,102.843,102.855,41534536.0
2006-08-09 12:05:00,102.865,102.882,102.863,102.873,16115292.0
2006-08-09 12:06:00,102.872,102.9,102.872,102.882,75172856.0
2006-08-09 12:07:00,102.885,102.885,102.863,102.878,82057380.0
2006-08-09 12:08:00,102.88,102.885,102.855,102.885,32236310.0
2006-08-09 12:09:00,102.885,102.895,102.865,102.89,64621838.0
2006-08-09 12:10:00,102.88,102.892,102.867,102.867,145810680.0
2006-08-09 12:11:00,102.87,102.885,102.87,102.87,72769299.0
2006-08-09 12:12:00,102.873,102.885,102.868,102.885,113117229.0
2006-08-09 12:13:00,102.885,102.885,102.829,102.862,56386771.0
2006-08-09 12:14:00,102.87,102.87,102.845,102.85,20298155.0
2006-08-09 12:15:00,102.855,102.87,102.835,102.87,41283577.0
2006-08-09 12:16:00,102.86,102.86,102.835,102.848,35741870.0
2006-08-09 12:17:00,102.845,102.849,102.837,102.837,88804530.0
2006-08-09 12:18:00,102.835,102.865,102.825,102.84,42544417.0
2006-08-09 12:19:00,102.83,102.85,102.817,102.85,102783763.0
2006-08-09 12:20:00,102.845,102.872,102.845,102.865,107419256.0
2006-08-09 12:21:00,102.865,102.887,102.827,102.86,15699828.0
2006-08-09 12:22:00,102.853,102.859,102.845,102.845,62786811.0
2006-08-09 12:23:00,102.843,102.843,102.819,102.843,30475976.0
2006-08-09 12:24:00,102.84,102.84,102.796,102.83,67327586.0
2006-08-09 12:25:00,102.835,102.86,102.835,102.837,38675036.0
2006-08-09 12:26:00,102.843,102.861,102.843,102.855,30096341.0
2006-08-09 12:27:00,102.855,102.878,102.855,102.87,105219170.0
2006-08-09 12:28:00,102.875,102.875,102.835,102.865,57725390.0
2006-08-09 12:29:00,102.865,102.87,102.86,102.87,17981183.0
2006-08-09 12:30:00,102.855,102.865,102.811,102.835,38058396.0
2006-08-09 12:31:00,102.833,102.846,102.828,102.828,135852948.0
2006-08-09 12:32:00,102.83,102.85,102.825,102.825,41258190.0
2006-08-09 12:33:00,102.823,102.823,102.793,102.81,37824565.0
2006-08-09 12:34:00,102.81,102.825,102.78,102.793,54135116.0
2006-08-09 12:35:00,102.8,102.8,102.758,102.76,48914557.0
2006-08-09 12:36:00,102.753,102.795,102.753,102.775,74043628.0
2006-08-09 12:37:00,102.765,102.79,102.765,102.77,32693760.0
2006-08-09 12:38:00,102.79,102.805,102.785,102.8,49141400.0
2006-08-09 12:39:00,102.795,102.795,102.765,102.78,46814615.0
2006-08-09 12:40:00,102.77,102.79,102.765,102.765,80169550.0
2006-08-09 12:41:00,102.775,102.79,102.728,102.775,80274381.0
2006-08-09 12:42:00,102.78,102.78,102.703,102.743,127141395.0
2006-08-09 12:43:00,102.738,102.765,102.705,102.75,33756016.0
2006-08-09 12:44:00,102.745,102.745,102.667,102.667,104701158.0
2006-08-09 12:45:00,102.675,102.675,102.61,102.655,35102215.0
2006-08-09 12:46:00,102.652,102.732,102.652,102.715,44489414.0
2006-08-09 12:47:00,102.713,102.74,102.665,102.725,69780724.0
2006-08-09 12:48:00,102.725,102.725,102.69,102.71,21047777.0
2006-08-09 12:49:00,102.7,102.725,102.7,102.72,49962370.0
2006-08-09 12:50:00,102.72,102.76,102.72,102.735,64093292.0
2006-08-09 12:51:00,102.74,102.741,102.725,102.74,19017097.0
2006-08-09 12:52:00,102.74,102.74,102.664,102.73,8725438.0
2006-08-09 12:53:00,102.72,102.738,102.72,102.72,66427042.0
2006-08-09 12:54:00,102.712,102.728,102.683,102.683,46016556.0
2006-08-09 12:55:00,102.69,102.708,102.663,102.673,127344003.0
2006-08-09 12:56:00,102.67,102.77,102.67,102.755,160813201.0
2006-08-09 12:57:00,102.753,102.767,102.745,102.755,122244312.0
2006-08-09 12:58:00,102.76,102.78,102.737,102.755,110487941.0
2006-08-09 12:59:00,102.762,102.78,102.745,102.78,72128371.0
2006-08-09 13:00:00,102.775,102.775,102.728,102.728,39419391.0
2006-08-09 13:01:00,102.718,102.746,102.718,102.72,140522552.0
2006-08-09 13:02:00,102.718,102.728,102.697,102.697,68349943.0
2006-08-09 13:03:00,102.687,102.687,102.66,102.66,7882873.0
2006-08-09 13:04:00,102.65,102.665,102.64,102.665,30453972.0
2006-08-09 13:05:00,102.67,102.7,102.662,102.662,27517066.0
2006-08-09 13:06:00,102.663,102.685,102.662,102.673,18630817.0
2006-08-09 13:07:00,102.67,102.695,102.67,102.69,157732984.0
2006-08-09 13:08:00,102.685,102.715,102.685,102.695,36689109.0
2006-08-09 13:09:00,102.697,102.697,102.686,102.69,53815688.0
2006-08-09 13:10:00,102.677,102.715,102.677,102.715,205204272.0
2006-08-09 13:11:00,102.72,102.72,102.71,102.715,30555451.0
2006-08-09 13:12:00,102.715,102.715,102.685,102.685,109048614.0
2006-08-09 13:13:00,102.66,102.678,102.63,102.63,63617712.0
2006-08-09 13:14:00,102.65,102.665,102.65,102.665,65914736.0
2006-08-09 13:15:00,102.66,102.675,102.66,102.675,59079023.0
2006-08-09 13:16:00,102.67,102.67,102.625,102.665,47885002.0
2006-08-09 13:17:00,102.665,102.67,102.662,102.663,104892139.0
2006-08-09 13:18:00,102.665,102.675,102.66,102.67,129294350.0
2006-08-09 13:19:00,102.67,102.67,102.655,102.667,97323887.0
2006-08-09 13:20:00,102.67,102.675,102.66,102.66,156287269.0
2006-08-09 13:21:00,102.665,102.67,102.66,102.67,39673005.0
2006-08-09 13:22:00,102.663,102.675,102.66,102.667,155950543.0
2006-08-09 13:23:00,102.668,102.67,102.66,102.67,40207325.0
2006-08-09 13:24:00,102.662,102.675,102.66,102.67,40732384.0
2006-08-09 13:25:00,102.66,102.67,102.657,102.662,93067763.0
2006-08-09 13:26:00,102.67,102.67,102.665,102.67,19462369.0
2006-08-09 13:27:00,102.675,102.675,102.655,102.67,42361709.0
2006-08-09 13:28:00,102.662,102.675,102.662,102.663,146042930.0
2006-08-09 13:29:00,102.665,102.675,102.665,102.667,34229851.0
2006-08-09 13:30:00,102.663,102.675,102.615,102.67,107671729.0
2006-08-09 13:31:00,102.675,102.675,102.66,102.665,73441989.0
2006-08-09 13:32:00,102.663,102.675,102.662,102.662,39980072.0
2006-08-09 13:33:00,102.665,102.67,102.655,102.655,31623381.0
2006-08-09 13:34:00,102.665,102.675,102.66,102.66,122667166.0
2006-08-09 13:35:00,102.66,102.675,102.66,102.67,141359746.0
2006-08-09 13:36:00,102.668,102.67,102.657,102.67,85135995.0
2006-08-09 13:37:00,102.663,102.675,102.66,102.665,95667603.0
2006-08-09 13:38:00,102.665,102.67,102.657,102.657,133848230.0
2006-08-09 13:39:00,102.665,102.67,102.66,102.67,28445865.0
2006-08-09 13:40:00,102.665,102.675,102.665,102.675,12473378.0
2006-08-09 13:41:00,102.663,102.67,102.66,102.665,167384375.0
2006-08-09 13:42:00,102.655,102.67,102.655,102.66,107455412.0
2006-08-09 13:43:00,102.67,102.675,102.657,102.665,43042167.0
2006-08-09 13:44:00,102.665,102.675,102.66,102.668,46398588.0
2006-08-09 13:45:00,102.667,102.675,102.62,102.67,25803718.0
2006-08-09 13:46:00,102.657,102.665,102.657,102.663,92486036.0
2006-08-09 13:47:00,102.67,102.67,102.657,102.662,43584677.0
2006-08-09 13:48:00,102.665,102.67,102.657,102.665,54138017.0
2006-08-09 13:49:00,102.67,102.67,102.66,102.66,179681334.0
2006-08-09 13:50:00,102.66,102.675,102.658,102.67,35587131.0
2006-08-09 13:51:00,102.663,102.665,102.662,102.665,82981595.0
2006-08-09 13:52:00,102.675,102.675,102.67,102.67,30180803.0
2006-08-09 13:53:00,102.657,102.675,102.657,102.67,90668152.0
2006-08-09 13:54:00,102.67,102.67,102.657,102.665,26590759.0
2006-08-09 13:55:00,102.665,102.67,102.655,102.655,86333787.0
2006-08-09 13:56:00,102.663,102.67,102.66,102.66,37953473.0
2006-08-09 13:57:00,102.667,102.67,102.66,102.67,210338123.0
2006-08-09 13:58:00,102.67,102.67,102.66,102.662,77318067.0
2006-08-09 13:59:00,102.665,102.675,102.64,102.64,32807186.0
2006-08-09 14:00:00,102.665,102.67,102.662,102.663,23357154.0
2006-08-09 14:01:00,102.66,102.67,102.66,102.67,119768531.0
2006-08-09 14:02:00,102.667,102.67,102.663,102.67,89547132.0
2006-08-09 14:03:00,102.665,102.665,102.655,102.665,94108388.0
2006-08-09 14:04:00,102.67,102.67,102.66,102.66,84081884.0
2006-08-09 14:05:00,102.67,102.67,102.658,102.66,26173186.0
2006-08-09 14:06:00,102.668,102.67,102.667,102.67,87769350.0
2006-08-09 14:07:00,102.673,102.673,102.66,102.66,75831317.0
2006-08-09 14:08:00,102.675,102.675,102.658,102.658,33182123.0
2006-08-09 14:09:00,102.67,102.67,102.66,102.663,171702853.0
2006-08-09 14:10:00,102.67,102.675,102.66,102.66,73767453.0
2006-08-09 14:11:00,102.67,102.67,102.66,102.665,40828798.0
2006-08-09 14:12:00,102.67,102.675,102.655,102.655,43377372.0
2006-08-09 14:13:00,102.66,102.67,102.66,102.665,150666616.0
2006-08-09 14:14:00,102.67,102.67,102.66,102.665,47651465.0
2006-08-09 14:15:00,102.66,102.67,102.66,102.665,31760955.0
2006-08-09 14:16:00,102.67,102.675,102.66,102.67,47003216.0
2006-08-09 14:17:00,102.665,102.675,102.655,102.662,41630668.0
2006-08-09 14:18:00,102.675,102.675,102.655,102.67,18528483.0
2006-08-09 14:19:00,102.663,102.67,102.663,102.663,35145411.0
2006-08-09 14:20:00,102.67,102.675,102.625,102.675,13942625.0
2006-08-09 14:21:00,102.67,102.67,102.657,102.663,42414385.0
2006-08-09 14:22:00,102.67,102.67,102.657,102.665,3779552.0
2006-08-09 14:23:00,102.665,102.667,102.665,102.667,30550732.0
2006-08-09 14:24:00,102.66,102.675,102.66,102.665,125481530.0
2006-08-09 14:25:00,102.67,102.765,102.67,102.73,8529025.0
2006-08-09 14:26:00,102.76,102.76,102.747,102.75,47059934.0
2006-08-09 14:27:00,102.738,102.76,102.735,102.735,82646254.0
2006-08-09 14:28:00,102.74,102.78,102.74,102.78,18334134.0
2006-08-09 14:29:00,102.773,102.785,102.76,102.785,66943604.0
2006-08-09 14:30:00,102.785,102.785,102.717,102.717,98919186.0
2006-08-09 14:31:00,102.725,102.75,102.72,102.745,35239113.0
2006-08-09 14:32:00,102.73,102.74,102.727,102.74,81191242.0
2006-08-09 14:33:00,102.735,102.748,102.725,102.73,85887005.0
2006-08-09 14:34:00,102.723,102.735,102.723,102.735,122125984.0
2006-08-09 14:35:00,102.74,102.78,102.722,102.732,81030362.0
2006-08-09 14:36:00,102.737,102.767,102.737,102.74,72678981.0
2006-08-09 14:37:00,102.737,102.765,102.737,102.74,21208510.0
2006-08-09 14:38:00,102.745,102.8,102.745,102.77,23283534.0
2006-08-09 14:39:00,102.775,102.775,102.755,102.755,75747838.0
2006-08-09 14:40:00,102.743,102.765,102.73,102.765,17842270.0
2006-08-09 14:41:00,102.755,102.756,102.748,102.755,79514843.0
2006-08-09 14:42:00,102.765,102.78,102.74,102.755,18929317.0
2006-08-09 14:43:00,102.76,102.765,102.758,102.76,75415099.0
2006-08-09 14:44:00,102.755,102.763,102.745,102.76,97656303.0
2006-08-09 14:45:00,102.745,102.78,102.745,102.765,65539730.0
2006-08-09 14:46:00,102.765,102.767,102.752,102.752,8737354.0
2006-08-09 14:47:00,102.757,102.771,102.735,102.735,13999261.0
2006-08-09 14:48:00,102.74,102.741,102.71,102.74,138600484.0
2006-08-09 14:49:00,102.747,102.747,102.731,102.745,35684871.0
2006-08-09 14:50:00,102.74,102.74,102.73,102.73,24312197.0
2006-08-09 14:51:00,102.725,102.74,102.71,102.74,70866500.0
2006-08-09 14:52:00,102.735,102.745,102.725,102.735,60708088.0
2006-08-09 14:53:00,102.745,102.745,102.717,102.72,26810141.0
2006-08-09 14:54:00,102.712,102.725,102.7,102.725,62633985.0
2006-08-09 14:55:00,102.715,102.715,102.69,102.7,55394990.0
2006-08-09 14:56:00,102.693,102.722,102.693,102.72,48143127.0
2006-08-09 14:57:00,102.713,102.713,102.697,102.697,18130526.0
2006-08-09 14:58:00,102.693,102.71,102.682,102.71,29808765.0
2006-08-09 14:59:00,102.72,102.731,102.715,102.725,33680118.0
2006-08-09 15:00:00,102.73,102.73,102.699,102.7,79989557.0
2006-08-09 15:01:00,102.703,102.703,102.67,102.67,37735997.0
2006-08-09 15:02:00,102.663,102.675,102.575,102.575,26903435.0
2006-08-09 15:03:00,102.575,102.663,102.529,102.655,51111788.0
2006-08-09 15:04:00,102.65,102.65,102.615,102.62,61771467.0
2006-08-09 15:05:00,102.62,102.645,102.593,102.645,77935334.0
2006-08-09 15:06:00,102.64,102.67,102.625,102.637,57492261.0
2006-08-09 15:07:00,102.65,102.662,102.645,102.653,164896757.0
2006-08-09 15:08:00,102.665,102.67,102.63,102.64,51427662.0
2006-08-09 15:09:00,102.64,102.65,102.63,102.63,60727477.0
2006-08-09 15:10:00,102.635,102.652,102.63,102.638,37650407.0
2006-08-09 15:11:00,102.645,102.685,102.645,102.65,55147301.0
2006-08-09 15:12:00,102.665,102.675,102.642,102.645,65035732.0
2006-08-09 15:13:00,102.64,102.66,102.64,102.66,48237401.0
2006-08-09 15:14:00,102.65,102.665,102.635,102.665,28101243.0
2006-08-09 15:15:00,102.655,102.68,102.64,102.65,41372523.0
2006-08-09 15:16:00,102.635,102.665,102.622,102.64,37784327.0
2006-08-09 15:17:00,102.645,102.645,102.627,102.63,42966643.0
2006-08-09 15:18:00,102.63,102.63,102.61,102.62,28697511.0
2006-08-09 15:19:00,102.615,102.632,102.59,102.605,57917252.0
2006-08-09 15:20:00,102.615,102.66,102.615,102.66,81183588.0
2006-08-09 15:21:00,102.67,102.67,102.654,102.66,40605418.0
2006-08-09 15:22:00,102.67,102.678,102.642,102.66,174334188.0
2006-08-09 15:23:00,102.665,102.68,102.663,102.67,106118657.0
2006-08-09 15:24:00,102.66,102.667,102.65,102.66,112698470.0
2006-08-09 15:25:00,102.66,102.67,102.628,102.628,24112905.0
2006-08-09 15:26:00,102.635,102.67,102.635,102.645,45172099.0
2006-08-09 15:27:00,102.645,102.69,102.645,102.648,54696435.0
2006-08-09 15:28:00,102.647,102.67,102.647,102.67,62521430.0
2006-08-09 15:29:00,102.675,102.675,102.62,102.625,19841598.0
2006-08-09 15:30:00,102.627,102.65,102.618,102.635,174795836.0
2006-08-09 15:31:00,102.62,102.65,102.62,102.645,37080207.0
2006-08-09 15:32:00,102.655,102.655,102.62,102.635,25365266.0
2006-08-09 15:33:00,102.63,102.631,102.61,102.61,60320790.0
2006-08-09 15:34:00,102.605,102.64,102.605,102.64,62337784.0
2006-08-09 15:35:00,102.635,102.665,102.625,102.645,64593726.0
2006-08-09 15:36:00,102.64,102.646,102.63,102.63,46639409.0
2006-08-09 15:37:00,102.62,102.65,102.62,102.635,35674569.0
2006-08-09 15:38:00,102.633,102.675,102.633,102.66,58497355.0
2006-08-09 15:39:00,102.662,102.662,102.65,102.655,163233795.0
2006-08-09 15:40:00,102.657,102.657,102.63,102.65,24377518.0
2006-08-09 15:41:00,102.65,102.66,102.64,102.64,30313778.0
2006-08-09 15:42:00,102.643,102.673,102.642,102.665,30162252.0
2006-08-09 15:43:00,102.67,102.67,102.645,102.655,47371598.0
2006-08-09 15:44:00,102.67,102.725,102.655,102.705,60695275.0
2006-08-09 15:45:00,102.695,102.715,102.68,102.695,135417209.0
2006-08-09 15:46:00,102.695,102.705,102.675,102.69,18644030.0
2006-08-09 15:47:00,102.695,102.695,102.668,102.685,43719445.0
2006-08-09 15:48:00,102.695,102.725,102.695,102.715,82613261.0
2006-08-09 15:49:00,102.705,102.707,102.675,102.7,22113072.0
2006-08-09 15:50:00,102.693,102.693,102.68,102.688,84465433.0
2006-08-09 15:51:00,102.68,102.68,102.65,102.665,77738096.0
2006-08-09 15:52:00,102.67,102.68,102.655,102.67,78339830.0
2006-08-09 15:53:00,102.668,102.668,102.595,102.595,63807587.0
2006-08-09 15:54:00,102.64,102.66,102.635,102.635,79645541.0
2006-08-09 15:55:00,102.64,102.653,102.62,102.653,45254391.0
2006-08-09 15:56:00,102.655,102.68,102.655,102.68,30937907.0
2006-08-09 15:57:00,102.69,102.72,102.69,102.695,40852433.0
2006-08-09 15:58:00,102.71,102.716,102.69,102.69,120250770.0
2006-08-09 15:59:00,102.7,102.71,102.695,102.71,24045288.0
2006-08-09 16:00:00,102.705,102.705,102.68,102.695,76989057.0
2006-08-09 16:01:00,102.7,102.7,102.668,102.678,28901268.0
2006-08-09 16:02:00,102.68,102.68,102.64,102.645,38774309.0
2006-08-09 16:03:00,102.65,102.735,102.65,102.735,166605935.0
2006-08-09 16:04:00,102.735,102.735,102.71,102.71,31076019.0
2006-08-09 16:05:00,102.71,102.73,102.71,102.73,61756773.0
2006-08-09 16:06:00,102.727,102.745,102.715,102.74,27772284.0
2006-08-09 16:07:00,102.74,102.743,102.723,102.723,22423336.0
2006-08-09 16:08:00,102.73,102.73,102.7,102.705,33064878.0
2006-08-09 16:09:00,102.71,102.725,102.675,102.707,47392713.0
2006-08-09 16:10:00,102.698,102.725,102.698,102.725,41742990.0
2006-08-09 16:11:00,102.73,102.732,102.676,102.72,102360113.0
2006-08-09 16:12:00,102.72,102.74,102.71,102.71,95238683.0
2006-08-09 16:13:00,102.71,102.722,102.71,102.715,106949282.0
2006-08-09 16:14:00,102.713,102.728,102.692,102.7,132667166.0
2006-08-09 16:15:00,102.705,102.745,102.69,102.73,80682018.0
2006-08-09 16:16:00,102.735,102.743,102.71,102.725,124180130.0
2006-08-09 16:17:00,102.73,102.74,102.715,102.72,61503107.0
2006-08-09 16:18:00,102.73,102.73,102.708,102.708,54629619.0
2006-08-09 16:19:00,102.71,102.739,102.7,102.715,61050492.0
2006-08-09 16:20:00,102.71,102.73,102.695,102.725,83314007.0
2006-08-09 16:21:00,102.71,102.71,102.668,102.668,27558761.0
2006-08-09 16:22:00,102.67,102.69,102.652,102.652,31544995.0
2006-08-09 16:23:00,102.65,102.663,102.65,102.66,26872934.0
2006-08-09 16:24:00,102.65,102.685,102.65,102.685,19032710.0
2006-08-09 16:25:00,102.685,102.705,102.675,102.705,35332743.0
2006-08-09 16:26:00,102.693,102.715,102.693,102.715,34636516.0
2006-08-09 16:27:00,102.713,102.713,102.675,102.675,74572153.0
2006-08-09 16:28:00,102.715,102.73,102.707,102.71,117381277.0
2006-08-09 16:29:00,102.705,102.723,102.705,102.71,111041970.0
2006-08-09 16:30:00,102.71,102.732,102.71,102.72,82933461.0
2006-08-09 16:31:00,102.71,102.728,102.705,102.725,56863541.0
2006-08-09 16:32:00,102.73,102.74,102.71,102.727,184501735.0
2006-08-09 16:33:00,102.725,102.76,102.725,102.733,196770493.0
2006-08-09 16:34:00,102.73,102.73,102.683,102.73,112649232.0
2006-08-09 16:35:00,102.73,102.744,102.685,102.685,18260807.0
2006-08-09 16:36:00,102.723,102.755,102.712,102.725,46783853.0
2006-08-09 16:37:00,102.73,102.75,102.715,102.75,85062591.0
2006-08-09 16:38:00,102.74,102.756,102.705,102.705,63445612.0
2006-08-09 16:39:00,102.7,102.745,102.695,102.715,68082978.0
2006-08-09 16:40:00,102.715,102.735,102.715,102.735,44609795.0
2006-08-09 16:41:00,102.725,102.762,102.725,102.755,60999423.0
2006-08-09 16:42:00,102.74,102.767,102.74,102.767,27310928.0
2006-08-09 16:43:00,102.78,102.817,102.775,102.778,29547410.0
2006-08-09 16:44:00,102.78,102.82,102.76,102.8,40227533.0
2006-08-09 16:45:00,102.795,102.815,102.767,102.815,30797721.0
2006-08-09 16:46:00,102.817,102.843,102.817,102.83,55256628.0
2006-08-09 16:47:00,102.825,102.832,102.795,102.795,97644240.0
2006-08-09 16:48:00,102.795,102.81,102.78,102.78,33294549.0
2006-08-09 16:49:00,102.79,102.804,102.787,102.787,10970783.0
2006-08-09 16:50:00,102.795,102.82,102.785,102.795,133314861.0
2006-08-09 16:51:00,102.8,102.82,102.79,102.792,49237803.0
2006-08-09 16:52:00,102.797,102.8,102.77,102.8,24841852.0
2006-08-09 16:53:00,102.797,102.845,102.795,102.83,48954028.0
2006-08-09 16:54:00,102.83,102.835,102.82,102.835,34227684.0
2006-08-09 16:55:00,102.825,102.842,102.815,102.842,33367882.0
2006-08-09 16:56:00,102.845,102.845,102.786,102.83,68043703.0
2006-08-09 16:57:00,102.835,102.85,102.815,102.815,111331778.0
2006-08-09 16:58:00,102.82,102.823,102.8,102.823,68965257.0
2006-08-09 16:59:00,102.825,102.83,102.783,102.815,188525583.0
2006-08-09 17:00:00,102.8,102.835,102.79,102.8,125618115.0
2006-08-09 17:01:00,102.805,102.82,102.79,102.79,50063163.0
2006-08-09 17:02:00,102.787,102.803,102.783,102.783,30763277.0
2006-08-09 17:03:00,102.79,102.815,102.79,102.795,36255607.0
2006-08-09 17:04:00,102.795,102.795,102.78,102.785,20099671.0
2006-08-09 17:05:00,102.79,102.8,102.76,102.76,76363836.0
2006-08-09 17:06:00,102.76,102.763,102.738,102.738,29297997.0
2006-08-09 17:07:00,102.733,102.751,102.71,102.725,69240826.0
2006-08-09 17:08:00,102.725,102.74,102.705,102.74,97318473.0
2006-08-09 17:09:00,102.733,102.747,102.715,102.733,36098846.0
2006-08-09 17:10:00,102.74,102.75,102.735,102.75,70257845.0
2006-08-09 17:11:00,102.74,102.753,102.735,102.75,66665779.0
2006-08-09 17:12:00,102.743,102.77,102.741,102.76,37682360.0
2006-08-09 17:13:00,102.75,102.77,102.723,102.738,100074187.0
2006-08-09 17:14:00,102.727,102.77,102.727,102.765,94087965.0
2006-08-09 17:15:00,102.755,102.77,102.745,102.765,97263193.0
2006-08-09 17:16:00,102.765,102.78,102.716,102.78,80181512.0
2006-08-09 17:17:00,102.775,102.775,102.765,102.765,21108388.0
2006-08-09 17:18:00,102.75,102.764,102.75,102.753,167191167.0
2006-08-09 17:19:00,102.76,102.76,102.747,102.76,38864345.0
2006-08-09 17:20:00,102.747,102.76,102.747,102.76,31714607.0
2006-08-09 17:21:00,102.752,102.76,102.75,102.76,38027820.0
2006-08-09 17:22:00,102.74,102.74,102.71,102.71,48594959.0
2006-08-09 17:23:00,102.718,102.718,102.702,102.71,105782457.0
2006-08-09 17:24:00,102.71,102.724,102.705,102.712,46388497.0
2006-08-09 17:25:00,102.707,102.72,102.69,102.69,77142995.0
2006-08-09 17:26:00,102.7,102.743,102.7,102.73,45598221.0
2006-08-09 17:27:00,102.725,102.77,102.71,102.725,74269454.0
2006-08-09 17:28:00,102.763,102.765,102.74,102.765,70548974.0
2006-08-09 17:29:00,102.77,102.77,102.763,102.765,39778987.0
2006-08-09 17:30:00,102.77,102.772,102.76,102.77,24433898.0
2006-08-09 17:31:00,102.725,102.794,102.725,102.785,40513525.0
2006-08-09 17:32:00,102.805,102.805,102.765,102.765,51188652.0
2006-08-09 17:33:00,102.765,102.776,102.765,102.775,152221451.0
2006-08-09 17:34:00,102.78,102.78,102.765,102.765,22786093.0
2006-08-09 17:35:00,102.757,102.775,102.757,102.77,48686526.0
2006-08-09 17:36:00,102.765,102.78,102.76,102.76,40139337.0
2006-08-09 17:37:00,102.748,102.76,102.748,102.755,101783071.0
2006-08-09 17:38:00,102.715,102.782,102.715,102.743,89211542.0
2006-08-09 17:39:00,102.745,102.77,102.743,102.77,134037739.0
2006-08-09 17:40:00,102.763,102.775,102.73,102.775,91724068.0
2006-08-09 17:41:00,102.763,102.763,102.74,102.74,84563576.0
2006-08-09 17:42:00,102.75,102.75,102.732,102.74,43867667.0
2006-08-09 17:43:00,102.748,102.76,102.74,102.74,81542397.0
2006-08-09 17:44:00,102.745,102.747,102.712,102.712,60918219.0
2006-08-09 17:45:00,102.71,102.745,102.71,102.735,102443203.0
2006-08-09 17:46:00,102.735,102.75,102.73,102.75,46350639.0
2006-08-09 17:47:00,102.755,102.755,102.737,102.743,59626228.0
2006-08-09 17:48:00,102.743,102.749,102.731,102.745,38490714.0
2006-08-09 17:49:00,102.75,102.76,102.739,102.74,110687431.0
2006-08-09 17:50:00,102.745,102.755,102.74,102.74,135675298.0
2006-08-09 17:51:00,102.755,102.76,102.725,102.728,63759712.0
2006-08-09 17:52:00,102.735,102.775,102.725,102.765,113187742.0
2006-08-09 17:53:00,102.775,102.79,102.765,102.775,68822332.0
2006-08-09 17:54:00,102.775,102.775,102.753,102.765,28651921.0
2006-08-09 17:55:00,102.77,102.778,102.758,102.76,200082194.0
2006-08-09 17:56:00,102.765,102.775,102.76,102.76,24384940.0
2006-08-09 17:57:00,102.755,102.775,102.747,102.75,46094224.0
2006-08-09 17:58:00,102.747,102.765,102.735,102.75,249470519.0
2006-08-09 17:59:00,102.742,102.785,102.709,102.785,120125429.0
2006-08-09 18:00:00,102.785,102.785,102.75,102.78,50870257.0
2006-08-09 18:01:00,102.77,102.777,102.755,102.755,79946762.0
2006-08-09 18:02:00,102.75,102.77,102.745,102.76,73335846.0
2006-08-09 18:03:00,102.76,102.76,102.733,102.74,21823057.0
2006-08-09 18:04:00,102.735,102.755,102.7,102.725,70060115.0
2006-08-09 18:05:00,102.725,102.74,102.71,102.725,116379260.0
2006-08-09 18:06:00,102.725,102.733,102.705,102.717,191669891.0
2006-08-09 18:07:00,102.73,102.741,102.728,102.74,20981061.0
2006-08-09 18:08:00,102.74,102.74,102.72,102.725,8793460.0
2006-08-09 18:09:00,102.735,102.735,102.711,102.725,82920778.0
2006-08-09 18:10:00,102.72,102.735,102.72,102.73,97220447.0
2006-08-09 18:11:00,102.73,102.75,102.73,102.745,142619027.0
2006-08-09 18:12:00,102.75,102.761,102.75,102.75,39710753.0
2006-08-09 18:13:00,102.76,102.78,102.709,102.77,85998996.0
2006-08-09 18:14:00,102.765,102.8,102.727,102.8,64919407.0
2006-08-09 18:15:00,102.793,102.83,102.761,102.82,63659276.0
2006-08-09 18:16:00,102.81,102.86,102.795,102.853,72485544.0
2006-08-09 18:17:00,102.865,102.88,102.823,102.823,48043919.0
2006-08-09 18:18:00,102.835,102.86,102.81,102.86,75691010.0
2006-08-09 18:19:00,102.865,102.865,102.845,102.855,118996768.0
2006-08-09 18:20:00,102.85,102.865,102.84,102.84,79699185.0
2006-08-09 18:21:00,102.84,102.85,102.824,102.827,59259586.0
2006-08-09 18:22:00,102.82,102.867,102.815,102.867,41678135.0
2006-08-09 18:23:00,102.87,102.875,102.86,102.875,42326470.0
2006-08-09 18:24:00,102.865,102.87,102.865,102.865,47727289.0
2006-08-09 18:25:00,102.865,102.875,102.86,102.865,24818053.0
2006-08-09 18:26:00,102.865,102.885,102.865,102.88,48883861.0
2006-08-09 18:27:00,102.877,102.881,102.862,102.862,17570859.0
2006-08-09 18:28:00,102.87,102.87,102.833,102.85,164968683.0
2006-08-09 18:29:00,102.875,102.875,102.85,102.87,58511335.0
2006-08-09 18:30:00,102.865,102.865,102.855,102.855,60138019.0
2006-08-09 18:31:00,102.855,102.878,102.855,102.865,58098407.0
2006-08-09 18:32:00,102.87,102.87,102.854,102.86,21251725.0
2006-08-09 18:33:00,102.865,102.873,102.845,102.857,119349629.0
2006-08-09 18:34:00,102.863,102.9,102.863,102.89,44675130.0
2006-08-09 18:35:00,102.89,102.89,102.865,102.875,81067145.0
2006-08-09 18:36:00,102.87,102.89,102.87,102.89,94493028.0
2006-08-09 18:37:00,102.89,102.89,102.86,102.88,42239446.0
2006-08-09 18:38:00,102.87,102.886,102.87,102.88,127294807.0
2006-08-09 18:39:00,102.875,102.881,102.87,102.88,88604800.0
2006-08-09 18:40:00,102.885,102.885,102.857,102.857,25311688.0
2006-08-09 18:41:00,102.815,102.869,102.815,102.86,109095337.0
2006-08-09 18:42:00,102.85,102.867,102.845,102.845,78192412.0
2006-08-09 18:43:00,102.845,102.852,102.835,102.852,57995766.0
2006-08-09 18:44:00,102.855,102.86,102.855,102.86,108443007.0
2006-08-09 18:45:00,102.86,102.86,102.835,102.835,35259406.0
2006-08-09 18:46:00,102.843,102.852,102.84,102.84,14457554.0
2006-08-09 18:47:00,102.825,102.84,102.825,102.84,37982823.0
2006-08-09 18:48:00,102.84,102.845,102.83,102.835,78053006.0
2006-08-09 18:49:00,102.84,102.84,102.807,102.81,31135216.0
2006-08-09 18:50:00,102.82,102.822,102.769,102.822,78059174.0
2006-08-09 18:51:00,102.835,102.846,102.827,102.83,105922599.0
2006-08-09 18:52:00,102.83,102.83,102.814,102.83,160214699.0
2006-08-09 18:53:00,102.827,102.827,102.82,102.825,173582315.0
2006-08-09 18:54:00,102.823,102.839,102.81,102.81,49769349.0
2006-08-09 18:55:00,102.81,102.814,102.795,102.8,51633284.0
2006-08-09 18:56:00,102.81,102.81,102.795,102.803,179291190.0
2006-08-09 18:57:00,102.805,102.829,102.793,102.823,128596057.0
2006-08-09 18:58:00,102.83,102.85,102.83,102.85,98365476.0
2006-08-09 18:59:00,102.84,102.84,102.805,102.825,34764862.0
2006-08-09 19:00:00,102.825,102.83,102.817,102.825,65343216.0
2006-08-09 19:01:00,102.825,102.83,102.805,102.83,27387094.0
2006-08-09 19:02:00,102.825,102.843,102.817,102.83,20280169.0
2006-08-09 19:03:00,102.823,102.83,102.815,102.815,89057882.0
2006-08-09 19:04:00,102.825,102.84,102.805,102.83,48076531.0
2006-08-09 19:05:00,102.825,102.836,102.822,102.822,103144525.0
2006-08-09 19:06:00,102.82,102.84,102.82,102.83,19434057.0
2006-08-09 19:07:00,102.83,102.83,102.822,102.825,51079292.0
2006-08-09 19:08:00,102.83,102.83,102.793,102.8,31571531.0
2006-08-09 19:09:00,102.81,102.81,102.788,102.79,26616169.0
2006-08-09 19:10:00,102.78,102.807,102.78,102.79,82199465.0
2006-08-09 19:11:00,102.745,102.8,102.745,102.783,43650642.0
2006-08-09 19:12:00,102.783,102.8,102.751,102.8,39316233.0
2006-08-09 19:13:00,102.8,102.815,102.797,102.815,72342113.0
2006-08-09 19:14:00,102.81,102.823,102.805,102.822,37462852.0
2006-08-09 19:15:00,102.823,102.831,102.8,102.815,23265650.0
2006-08-09 19:16:00,102.815,102.85,102.79,102.84,62294488.0
2006-08-09 19:17:00,102.84,102.87,102.818,102.87,82378339.0
2006-08-09 19:18:00,102.862,102.862,102.825,102.825,36359061.0
2006-08-09 19:19:00,102.83,102.84,102.828,102.83,41884588.0
2006-08-09 19:20:00,102.83,102.84,102.822,102.84,98223470.0
2006-08-09 19:21:00,102.845,102.855,102.826,102.855,31360901.0
2006-08-09 19:22:00,102.843,102.858,102.843,102.845,14751489.0
2006-08-09 19:23:00,102.845,102.863,102.809,102.855,45066514.0
2006-08-09 19:24:00,102.86,102.875,102.785,102.845,54853507.0
2006-08-09 19:25:00,102.85,102.85,102.822,102.835,26767150.0
2006-08-09 19:26:00,102.84,102.86,102.83,102.84,73831901.0
2006-08-09 19:27:00,102.85,102.869,102.85,102.85,23949525.0
2006-08-09 19:28:00,102.85,102.865,102.845,102.845,19666911.0
2006-08-09 19:29:00,102.845,102.857,102.845,102.857,18479040.0
2006-08-09 19:30:00,102.86,102.865,102.845,102.86,20847456.0
2006-08-09 19:31:00,102.85,102.875,102.833,102.84,162998348.0
2006-08-09 19:32:00,102.845,102.88,102.813,102.85,55859197.0
2006-08-09 19:33:00,102.86,102.88,102.86,102.87,54081806.0
2006-08-09 19:34:00,102.825,102.87,102.825,102.87,128338600.0
2006-08-09 19:35:00,102.88,102.88,102.857,102.857,35868728.0
2006-08-09 19:36:00,102.863,102.879,102.863,102.87,83509219.0
2006-08-09 19:37:00,102.88,102.892,102.879,102.88,138328648.0
2006-08-09 19:38:00,102.88,102.882,102.865,102.87,29383472.0
2006-08-09 19:39:00,102.88,102.88,102.87,102.875,92262443.0
2006-08-09 19:40:00,102.873,102.873,102.845,102.845,89203613.0
2006-08-09 19:41:00,102.865,102.865,102.831,102.833,67587317.0
2006-08-09 19:42:00,102.845,102.85,102.827,102.835,60516418.0
2006-08-09 19:43:00,102.83,102.83,102.825,102.825,191833283.0
2006-08-09 19:44:00,102.823,102.84,102.807,102.815,23916545.0
2006-08-09 19:45:00,102.82,102.82,102.745,102.78,42333638.0
2006-08-09 19:46:00,102.785,102.808,102.785,102.795,114265975.0
2006-08-09 19:47:00,102.79,102.816,102.79,102.81,49346495.0
2006-08-09 19:48:00,102.803,102.819,102.803,102.81,60453741.0
2006-08-09 19:49:00,102.82,102.83,102.793,102.795,28224549.0
2006-08-09 19:50:00,102.795,102.795,102.76,102.775,129433057.0
2006-08-09 19:51:00,102.775,102.791,102.775,102.775,159587142.0
2006-08-09 19:52:00,102.765,102.79,102.765,102.77,162175913.0
2006-08-09 19:53:00,102.773,102.79,102.77,102.775,106085436.0
2006-08-09 19:54:00,102.77,102.795,102.77,102.785,206090197.0
2006-08-09 19:55:00,102.775,102.785,102.775,102.785,69577747.0
2006-08-09 19:56:00,102.79,102.793,102.788,102.788,95687426.0
2006-08-09 19:57:00,102.795,102.825,102.795,102.825,10184945.0
2006-08-09 19:58:00,102.82,102.836,102.81,102.813,74970923.0
2006-08-09 19:59:00,102.825,102.83,102.817,102.83,52764898.0
2006-08-09 20:00:00,102.825,102.851,102.825,102.832,115737861.0
2006-08-09 20:01:00,102.84,102.86,102.785,102.86,32359155.0
2006-08-09 20:02:00,102.862,102.862,102.835,102.835,11902454.0
2006-08-09 20:03:00,102.835,102.846,102.835,102.845,12928605.0
2006-08-09 20:04:00,102.84,102.852,102.835,102.84,86035502.0
2006-08-09 20:05:00,102.85,102.85,102.826,102.85,57576588.0
2006-08-09 20:06:00,102.86,102.877,102.837,102.863,223515552.0
2006-08-09 20:07:00,102.865,102.873,102.847,102.863,150504330.0
2006-08-09 20:08:00,102.857,102.901,102.85,102.86,63478603.0
2006-08-09 20:09:00,102.87,102.87,102.853,102.86,144926052.0
2006-08-09 20:10:00,102.852,102.857,102.84,102.84,101133656.0
2006-08-09 20:11:00,102.84,102.842,102.805,102.82,62306842.0
2006-08-09 20:12:00,102.825,102.838,102.825,102.825,95309647.0
2006-08-09 20:13:00,102.825,102.84,102.803,102.84,133479103.0
2006-08-09 20:14:00,102.832,102.86,102.83,102.83,102820409.0
2006-08-09 20:15:00,102.835,102.855,102.828,102.835,20327166.0
2006-08-09 20:16:00,102.84,102.842,102.82,102.842,40173134.0
2006-08-09 20:17:00,102.833,102.847,102.815,102.847,23964999.0
2006-08-09 20:18:00,102.845,102.887,102.845,102.88,51067849.0
2006-08-09 20:19:00,102.88,102.88,102.815,102.862,30303792.0
2006-08-09 20:20:00,102.857,102.884,102.857,102.868,48048298.0
2006-08-09 20:21:00,102.878,102.925,102.875,102.913,121850455.0
2006-08-09 20:22:00,102.92,102.943,102.92,102.94,40799896.0
2006-08-09 20:23:00,102.93,102.937,102.878,102.93,113963822.0
2006-08-09 20:24:00,102.92,102.956,102.89,102.9,89208621.0
2006-08-09 20:25:00,102.91,102.912,102.878,102.895,33989543.0
2006-08-09 20:26:00,102.895,102.905,102.89,102.893,131089871.0
2006-08-09 20:27:00,102.893,102.893,102.825,102.825,51677994.0
2006-08-09 20:28:00,102.865,102.88,102.853,102.87,87663463.0
2006-08-09 20:29:00,102.87,102.88,102.85,102.862,51418089.0
2006-08-09 20:30:00,102.87,102.87,102.855,102.855,19353887.0
2006-08-09 20:31:00,102.855,102.87,102.845,102.855,55480735.0
2006-08-09 20:32:00,102.85,102.86,102.832,102.847,129391701.0
2006-08-09 20:33:00,102.847,102.855,102.835,102.855,39491215.0
2006-08-09 20:34:00,102.85,102.852,102.837,102.842,85038312.0
2006-08-09 20:35:00,102.85,102.866,102.85,102.865,33543934.0
2006-08-09 20:36:00,102.87,102.89,102.84,102.84,28766636.0
2006-08-09 20:37:00,102.85,102.865,102.85,102.85,44285386.0
2006-08-09 20:38:00,102.855,102.86,102.795,102.795,27328620.0
2006-08-09 20:39:00,102.83,102.855,102.83,102.85,138656407.0
2006-08-09 20:40:00,102.855,102.858,102.847,102.85,15301133.0
2006-08-09 20:41:00,102.855,102.87,102.852,102.853,29920051.0
2006-08-09 20:42:00,102.855,102.871,102.845,102.85,102828396.0
2006-08-09 20:43:00,102.86,102.864,102.85,102.85,43652305.0
2006-08-09 20:44:00,102.845,102.865,102.84,102.865,51521335.0
2006-08-09 20:45:00,102.853,102.878,102.853,102.875,41560301.0
2006-08-09 20:46:00,102.885,102.885,102.872,102.872,27385084.0
2006-08-09 20:47:00,102.87,102.88,102.87,102.88,87209187.0
2006-08-09 20:48:00,102.875,102.885,102.872,102.88,87773855.0
2006-08-09 20:49:00,102.885,102.885,102.875,102.875,40606318.0
2006-08-09 20:50:00,102.872,102.895,102.865,102.865,66799847.0
2006-08-09 20:51:00,102.86,102.86,102.82,102.845,81075098.0
2006-08-09 20:52:00,102.843,102.86,102.84,102.85,121304961.0
2006-08-09 20:53:00,102.84,102.854,102.838,102.84,69078615.0
2006-08-09 20:54:00,102.84,102.851,102.837,102.837,135975668.0
2006-08-09 20:55:00,102.84,102.86,102.832,102.86,91769839.0
2006-08-09 20:56:00,102.86,102.86,102.812,102.812,39260921.0
2006-08-09 20:57:00,102.825,102.825,102.805,102.82,38302943.0
2006-08-09 20:58:00,102.82,102.85,102.82,102.835,149996042.0
2006-08-09 20:59:00,102.835,102.88,102.835,102.857,19314212.0
2006-08-09 21:00:00,102.86,102.868,102.84,102.86,53530839.0
2006-08-09 21:01:00,102.85,102.875,102.813,102.872,38843228.0
2006-08-09 21:02:00,102.875,102.875,102.853,102.865,89632955.0
2006-08-09 21:03:00,102.875,102.878,102.868,102.875,16025208.0
2006-08-09 21:04:00,102.867,102.895,102.867,102.873,36670646.0
2006-08-09 21:05:00,102.885,102.885,102.867,102.867,47405301.0
2006-08-09 21:06:00,102.88,102.88,102.875,102.875,44594128.0
2006-08-09 21:07:00,102.875,102.88,102.868,102.88,70080787.0
2006-08-09 21:08:00,102.87,102.905,102.87,102.895,75539515.0
2006-08-09 21:09:00,102.905,102.905,102.89,102.9,97902221.0
2006-08-09 21:10:00,102.895,102.92,102.895,102.92,73624821.0
2006-08-09 21:11:00,102.915,102.925,102.91,102.915,74644027.0
2006-08-09 21:12:00,102.92,102.92,102.9,102.9,95774725.0
2006-08-09 21:13:00,102.9,102.9,102.883,102.885,73628608.0
2006-08-09 21:14:00,102.873,102.878,102.862,102.877,110978509.0
2006-08-09 21:15:00,102.88,102.88,102.825,102.86,36673464.0
2006-08-09 21:16:00,102.857,102.885,102.857,102.885,79256750.0
2006-08-09 21:17:00,102.885,102.885,102.843,102.868,93906537.0
2006-08-09 21:18:00,102.87,102.885,102.87,102.885,104169869.0
2006-08-09 21:19:00,102.89,102.89,102.865,102.87,37123076.0
2006-08-09 21:20:00,102.885,102.885,102.866,102.87,81308429.0
2006-08-09 21:21:00,102.875,102.875,102.86,102.86,68381365.0
2006-08-09 21:22:00,102.865,102.875,102.86,102.875,64864852.0
2006-08-09 21:23:00,102.875,102.877,102.87,102.87,14992316.0
2006-08-09 21:24:00,102.87,102.89,102.867,102.89,136482940.0
2006-08-09 21:25:00,102.89,102.895,102.872,102.895,39753793.0
2006-08-09 21:26:00,102.885,102.89,102.88,102.88,28561796.0
2006-08-09 21:27:00,102.89,102.91,102.89,102.893,46356436.0
2006-08-09 21:28:00,102.895,102.895,102.867,102.867,56588260.0
2006-08-09 21:29:00,102.88,102.89,102.873,102.873,112522454.0
2006-08-09 21:30:00,102.88,102.885,102.872,102.872,31620043.0
2006-08-09 21:31:00,102.867,102.9,102.867,102.9,90353127.0
2006-08-09 21:32:00,102.895,102.905,102.895,102.905,66979600.0
2006-08-09 21:33:00,102.9,102.901,102.88,102.9,56346126.0
2006-08-09 21:34:00,102.91,102.91,102.885,102.905,35056887.0
2006-08-09 21:35:00,102.89,102.894,102.872,102.872,34778677.0
2006-08-09 21:36:00,102.87,102.877,102.84,102.87,68952990.0
2006-08-09 21:37:00,102.858,102.875,102.858,102.875,36511455.0
2006-08-09 21:38:00,102.88,102.885,102.867,102.885,89103563.0
2006-08-09 21:39:00,102.885,102.895,102.88,102.895,42017617.0
2006-08-09 21:40:00,102.89,102.915,102.89,102.91,13843047.0
2006-08-09 21:41:00,102.91,102.91,102.853,102.853,51150388.0
2006-08-09 21:42:00,102.865,102.91,102.865,102.89,76515013.0
2006-08-09 21:43:00,102.885,102.885,102.873,102.88,86268396.0
2006-08-09 21:44:00,102.875,102.88,102.87,102.87,55704032.0
2006-08-09 21:45:00,102.87,102.873,102.85,102.853,62672577.0
2006-08-09 21:46:00,102.85,102.865,102.805,102.805,91227246.0
2006-08-09 21:47:00,102.855,102.86,102.85,102.86,98760871.0
2006-08-09 21:48:00,102.85,102.88,102.85,102.87,37687666.0
2006-08-09 21:49:00,102.86,102.87,102.85,102.87,115184119.0
2006-08-09 21:50:00,102.87,102.87,102.84,102.845,75035155.0
2006-08-09 21:51:00,102.84,102.868,102.804,102.868,39887921.0
2006-08-09 21:52:00,102.875,102.886,102.87,102.87,138032995.0
2006-08-09 21:53:00,102.878,102.878,102.857,102.87,42863509.0
2006-08-09 21:54:00,102.877,102.88,102.862,102.865,40694026.0
2006-08-09 21:55:00,102.87,102.9,102.87,102.9,64281970.0
2006-08-09 21:56:00,102.89,102.892,102.87,102.89,88537527.0
2006-08-09 21:57:00,102.89,102.895,102.88,102.895,30489180.0
2006-08-09 21:58:00,102.9,102.9,102.877,102.877,28250734.0
2006-08-09 21:59:00,102.88,102.92,102.88,102.897,6112207.0
2006-08-09 22:00:00,102.893,102.893,102.875,102.883,25215001.0
2006-08-09 22:01:00,102.885,102.95,102.885,102.913,55296458.0
2006-08-09 22:02:00,102.91,102.945,102.9,102.92,65306569.0
2006-08-09 22:03:00,102.92,102.942,102.92,102.925,114603199.0
2006-08-09 22:04:00,102.925,102.95,102.925,102.95,63995247.0
2006-08-09 22:05:00,102.955,102.995,102.955,102.965,127871065.0
2006-08-09 22:06:00,102.965,102.985,102.94,102.973,112552765.0
2006-08-09 22:07:00,102.975,102.975,102.95,102.95,28330971.0
2006-08-09 22:08:00,102.937,102.965,102.937,102.965,80647707.0
2006-08-09 22:09:00,102.97,102.975,102.96,102.965,41403854.0
2006-08-09 22:10:00,102.965,102.968,102.937,102.937,55374456.0
2006-08-09 22:11:00,102.95,102.967,102.931,102.965,37435640.0
2006-08-09 22:12:00,102.96,102.965,102.955,102.965,24036250.0
2006-08-09 22:13:00,102.955,102.968,102.955,102.96,147059249.0
2006-08-09 22:14:00,102.965,102.969,102.952,102.96,56546857.0
2006-08-09 22:15:00,102.953,102.96,102.952,102.96,35900736.0
2006-08-09 22:16:00,102.955,102.955,102.92,102.92,161804211.0
2006-08-09 22:17:00,102.943,102.952,102.935,102.945,86416378.0
2006-08-09 22:18:00,102.945,102.955,102.94,102.955,122356526.0
2006-08-09 22:19:00,102.943,102.95,102.933,102.95,53939320.0
2006-08-09 22:20:00,102.95,102.956,102.93,102.935,145804622.0
2006-08-09 22:21:00,102.94,102.94,102.928,102.93,54946793.0
2006-08-09 22:22:00,102.925,102.948,102.921,102.935,93207426.0
2006-08-09 22:23:00,102.935,102.968,102.935,102.968,6497379.0
2006-08-09 22:24:00,102.965,102.969,102.953,102.96,25566678.0
2006-08-09 22:25:00,102.952,102.97,102.916,102.97,50136749.0
2006-08-09 22:26:00,102.97,102.97,102.952,102.955,45353071.0
2006-08-09 22:27:00,102.947,102.96,102.947,102.947,144169777.0
2006-08-09 22:28:00,102.96,102.97,102.955,102.96,17531006.0
2006-08-09 22:29:00,102.96,102.978,102.953,102.953,32498782.0
2006-08-09 22:30:00,102.953,102.975,102.92,102.92,125647293.0
2006-08-09 22:31:00,102.928,102.94,102.928,102.94,100013703.0
2006-08-09 22:32:00,102.95,102.95,102.92,102.92,299087402.0
2006-08-09 22:33:00,102.93,102.939,102.908,102.935,36062382.0
2006-08-09 22:34:00,102.938,102.95,102.93,102.93,28623941.0
2006-08-09 22:35:00,102.925,102.933,102.925,102.925,44826200.0
2006-08-09 22:36:00,102.92,102.941,102.92,102.93,33951972.0
2006-08-09 22:37:00,102.92,102.943,102.92,102.943,45786859.0
2006-08-09 22:38:00,102.945,102.946,102.899,102.935,24877494.0
2006-08-09 22:39:00,102.94,102.958,102.938,102.94,88718052.0
2006-08-09 22:40:00,102.945,102.95,102.943,102.95,63803642.0
2006-08-09 22:41:00,102.945,102.945,102.933,102.94,87395237.0
2006-08-09 22:42:00,102.945,102.97,102.945,102.97,2874857.0
2006-08-09 22:43:00,102.97,102.99,102.96,102.96,99075160.0
2006-08-09 22:44:00,102.97,102.97,102.965,102.965,73164941.0
2006-08-09 22:45:00,102.965,102.965,102.955,102.96,22389861.0
2006-08-09 22:46:00,102.947,102.983,102.947,102.983,25070988.0
2006-08-09 22:47:00,102.98,102.99,102.975,102.975,120960485.0
2006-08-09 22:48:00,102.975,102.981,102.955,102.98,91323583.0
2006-08-09 22:49:00,102.985,102.985,102.96,102.96,30244265.0
2006-08-09 22:50:00,102.97,102.997,102.97,102.997,68918091.0
2006-08-09 22:51:00,103.005,103.015,102.965,102.965,38476220.0
2006-08-09 22:52:00,102.965,102.97,102.943,102.965,140668845.0
2006-08-09 22:53:00,102.965,102.978,102.944,102.945,86300580.0
2006-08-09 22:54:00,102.937,102.955,102.91,102.91,39777452.0
2006-08-09 22:55:00,102.935,102.94,102.93,102.93,105295442.0
2006-08-09 22:56:00,102.94,102.945,102.93,102.94,112893323.0
2006-08-09 22:57:00,102.932,102.96,102.932,102.96,164012233.0
2006-08-09 22:58:00,102.953,102.964,102.935,102.935,70678615.0
2006-08-09 22:59:00,102.935,102.945,102.93,102.94,76469434.0
2006-08-09 23:00:00,102.935,102.94,102.93,102.94,114041476.0
2006-08-09 23:36:00,102.935,102.953,102.92,102.953,50622268.0
2006-08-09 23:37:00,102.958,102.965,102.95,102.955,70711626.0
2006-08-09 23:38:00,102.955,102.957,102.95,102.95,60265302.0
2006-08-09 23:39:00,102.942,102.952,102.933,102.94,84256062.0
2006-08-09 23:40:00,102.95,102.95,102.93,102.935,82949559.0
2006-08-09 23:41:00,102.935,102.94,102.935,102.935,93888344.0
2006-08-09 23:42:00,102.937,102.937,102.923,102.923,36425633.0
2006-08-09 23:43:00,102.93,102.94,102.915,102.94,71770247.0
2006-08-09 23:44:00,102.933,102.96,102.92,102.92,67734295.0
2006-08-09 23:45:00,102.88,102.934,102.88,102.887,29929922.0
2006-08-09 23:46:00,102.9,102.9,102.898,102.9,33154768.0
2006-08-09 23:47:00,102.887,102.925,102.887,102.925,63436911.0
2006-08-09 23:48:00,102.9,102.96,102.9,102.93,22660694.0
2006-08-09 23:49:00,102.94,102.94,102.915,102.93,32847202.0
2006-08-09 23:50:00,102.92,102.935,102.92,102.935,165154187.0
2006-08-09 23:51:00,102.932,102.953,102.932,102.943,42151986.0
2006-08-09 23:52:00,102.945,102.96,102.93,102.93,23058108.0
2006-08-09 23:53:00,102.945,102.945,102.93,102.933,125708632.0
2006-08-09 23:54:00,102.94,102.94,102.908,102.91,82256740.0
2006-08-09 23:55:00,102.92,102.93,102.92,102.93,40944146.0
2006-08-09 23:56:00,102.94,102.94,102.928,102.94,168350759.0
2006-08-09 23:57:00,102.935,102.949,102.935,102.94,29207094.0
2006-08-09 23:58:00,102.94,102.977,102.94,102.96,85444350.0
2006-08-09 23:59:00,102.96,102.969,102.959,102.967,143468661.0
2006-08-10 00:00:00,102.975,102.98,102.945,102.955,51246619.0
2006-08-10 00:01:00,102.955,102.96,102.953,102.96,70287364.0
2006-08-10 00:02:00,102.96,102.96,102.905,102.96,38202856.0
2006-08-10 00:03:00,102.95,102.96,102.945,102.96,59023149.0
2006-08-10 00:04:00,102.958,102.976,102.957,102.965,56240931.0
2006-08-10 00:05:00,102.955,102.965,102.93,102.96,71403100.0
2006-08-10 00:06:00,102.955,102.983,102.952,102.965,23612709.0
2006-08-10 00:07:00,102.968,102.968,102.922,102.945,78482900.0
2006-08-10 00:08:00,102.955,102.978,102.955,102.978,21011599.0
2006-08-10 00:09:00,102.968,102.978,102.965,102.975,20706475.0
2006-08-10 00:10:00,102.98,102.98,102.97,102.97,13574764.0
2006-08-10 00:11:00,102.97,102.978,102.96,102.963,118302862.0
2006-08-10 00:12:00,102.97,102.98,102.955,102.963,47914781.0
2006-08-10 00:13:00,102.97,102.993,102.95,102.96,93620951.0
2006-08-10 00:14:00,102.98,102.98,102.958,102.97,37948156.0
2006-08-10 00:15:00,102.96,102.97,102.96,102.97,88977491.0
2006-08-10 00:16:00,102.97,102.975,102.955,102.97,33376768.0
2006-08-10 00:17:00,102.963,102.975,102.957,102.963,33684715.0
2006-08-10 00:18:00,102.96,102.971,102.95,102.95,50315587.0
2006-08-10 00:19:00,102.952,102.96,102.952,102.96,71750259.0
2006-08-10 00:20:00,102.96,102.97,102.96,102.96,83934013.0
2006-08-10 00:21:00,102.97,102.97,102.963,102.97,73867949.0
2006-08-10 00:22:00,102.967,102.97,102.96,102.965,26381944.0
2006-08-10 00:23:00,102.965,102.97,102.965,102.965,57257391.0
2006-08-10 00:24:00,102.97,102.97,102.94,102.97,122771195.0
2006-08-10 00:25:00,102.963,102.966,102.945,102.955,34041879.0
2006-08-10 00:26:00,102.96,102.96,102.935,102.96,29549535.0
2006-08-10 00:27:00,102.955,102.975,102.955,102.962,66383383.0
2006-08-10 00:28:00,102.97,102.982,102.96,102.96,53063559.0
2006-08-10 00:29:00,102.96,102.979,102.955,102.97,115120358.0
2006-08-10 00:30:00,102.975,102.98,102.95,102.98,71565205.0
2006-08-10 00:31:00,102.97,102.986,102.967,102.985,42636251.0
2006-08-10 00:32:00,102.99,102.99,102.963,102.965,85656624.0
2006-08-10 00:33:00,102.965,102.975,102.965,102.975,12573277.0
2006-08-10 00:34:00,102.96,102.975,102.958,102.958,127064131.0
2006-08-10 00:35:00,102.96,102.967,102.939,102.958,52658496.0
2006-08-10 00:36:00,102.955,102.96,102.947,102.958,21146572.0
2006-08-10 00:37:00,102.96,102.96,102.95,102.95,101969396.0
2006-08-10 00:38:00,102.965,102.965,102.934,102.94,80408980.0
2006-08-10 00:39:00,102.95,102.95,102.943,102.943,11669845.0
2006-08-10 00:40:00,102.94,102.955,102.94,102.948,14378640.0
2006-08-10 00:41:00,102.955,102.955,102.945,102.945,42823501.0
2006-08-10 00:42:00,102.945,102.952,102.935,102.935,107473016.0
2006-08-10 00:43:00,102.935,102.945,102.935,102.945,69829031.0
2006-08-10 00:44:00,102.955,102.955,102.945,102.945,18089337.0
2006-08-10 00:45:00,102.94,102.94,102.905,102.905,70732800.0
2006-08-10 00:46:00,102.905,102.928,102.904,102.907,98080229.0
2006-08-10 00:47:00,102.91,102.93,102.895,102.895,60562307.0
2006-08-10 00:48:00,102.895,102.895,102.875,102.875,97953296.0
2006-08-10 00:49:00,102.87,102.895,102.87,102.88,47288110.0
2006-08-10 00:50:00,102.885,102.896,102.885,102.895,82223716.0
2006-08-10 00:51:00,102.895,102.895,102.875,102.875,46965875.0
2006-08-10 00:52:00,102.88,102.955,102.88,102.923,31624633.0
2006-08-10 00:53:00,102.93,102.93,102.915,102.93,52811170.0
2006-08-10 00:54:00,102.918,102.928,102.9,102.91,75276434.0
2006-08-10 00:55:00,102.912,102.93,102.885,102.885,58620179.0
2006-08-10 00:56:00,102.9,102.9,102.875,102.88,38787232.0
2006-08-10 00:57:00,102.89,102.905,102.89,102.905,19771466.0
2006-08-10 00:58:00,102.915,102.945,102.915,102.94,45479992.0
2006-08-10 00:59:00,102.935,102.941,102.935,102.937,187316998.0
2006-08-10 01:00:00,102.94,102.99,102.94,102.965,86714018.0
2006-08-10 01:01:00,102.957,102.993,102.957,102.975,82847602.0
2006-08-10 01:02:00,102.972,102.996,102.972,102.995,31060230.0
2006-08-10 01:03:00,103.0,103.011,102.995,103.005,56515224.0
2006-08-10 01:04:00,103.01,103.053,103.01,103.045,53139627.0
2006-08-10 01:05:00,103.04,103.04,102.99,103.015,52593726.0
2006-08-10 01:06:00,103.03,103.04,103.019,103.04,37655164.0
2006-08-10 01:07:00,103.04,103.06,103.027,103.035,35390501.0
2006-08-10 01:08:00,103.035,103.04,103.035,103.04,108063940.0
2006-08-10 01:09:00,103.04,103.082,103.005,103.005,80215547.0
2006-08-10 01:10:00,103.05,103.05,103.03,103.032,66166450.0
2006-08-10 01:11:00,103.035,103.04,103.02,103.02,49983083.0
2006-08-10 01:12:00,103.015,103.015,103.008,103.01,264210507.0
2006-08-10 01:13:00,103.02,103.021,103.005,103.02,11560161.0
2006-08-10 01:14:00,103.025,103.025,102.975,103.01,37076484.0
2006-08-10 01:15:00,103.015,103.015,103.0,103.0,28927141.0
2006-08-10 01:16:00,103.0,103.02,102.997,103.02,62000201.0
2006-08-10 01:17:00,103.015,103.032,103.015,103.03,73942522.0
2006-08-10 01:18:00,103.03,103.035,103.005,103.005,78723961.0
2006-08-10 01:19:00,102.995,103.035,102.995,103.0,149775344.0
2006-08-10 01:20:00,103.0,103.035,103.0,103.02,52675393.0
2006-08-10 01:21:00,103.025,103.035,103.022,103.035,77887711.0
2006-08-10 01:22:00,103.04,103.04,102.99,102.99,27610071.0
2006-08-10 01:23:00,102.997,102.997,102.949,102.988,45847744.0
2006-08-10 01:24:00,102.995,102.995,102.97,102.975,138909988.0
2006-08-10 01:25:00,102.978,102.995,102.976,102.985,91173989.0
2006-08-10 01:26:00,102.995,102.995,102.985,102.99,36366034.0
2006-08-10 01:27:00,102.975,102.981,102.965,102.965,79629774.0
2006-08-10 01:28:00,102.965,102.965,102.927,102.927,28941461.0
2006-08-10 01:29:00,102.93,102.94,102.93,102.93,69460928.0
2006-08-10 01:30:00,102.93,102.96,102.925,102.925,26997843.0
2006-08-10 01:31:00,102.925,102.975,102.925,102.975,47264764.0
2006-08-10 01:32:00,102.98,102.98,102.93,102.93,36643131.0
2006-08-10 01:33:00,102.94,102.949,102.94,102.94,45762537.0
2006-08-10 01:34:00,102.94,102.957,102.94,102.955,36896574.0
2006-08-10 01:35:00,102.955,102.967,102.938,102.955,64554128.0
2006-08-10 01:36:00,102.955,102.97,102.93,102.93,28428884.0
2006-08-10 01:37:00,102.945,102.945,102.927,102.932,63579843.0
2006-08-10 01:38:00,102.935,102.945,102.93,102.93,53861552.0
2006-08-10 01:39:00,102.935,102.945,102.915,102.915,60641446.0
2006-08-10 01:40:00,102.91,102.925,102.91,102.925,34750434.0
2006-08-10 01:41:00,102.93,102.93,102.92,102.92,2377773.0
2006-08-10 01:42:00,102.92,102.935,102.92,102.935,37556452.0
2006-08-10 01:43:00,102.935,102.975,102.935,102.945,26291329.0
2006-08-10 01:44:00,102.955,102.96,102.955,102.96,23674613.0
2006-08-10 01:45:00,102.96,102.96,102.96,102.96,2568076.0
2006-08-10 01:46:00,102.955,102.97,102.952,102.97,41297181.0
2006-08-10 01:47:00,102.975,102.975,102.953,102.953,5751707.0
2006-08-10 01:48:00,102.96,102.98,102.957,102.98,14693995.0
2006-08-10 01:49:00,102.975,102.995,102.975,102.99,56432304.0
2006-08-10 01:50:00,102.995,102.995,102.945,102.968,37780975.0
2006-08-10 01:51:00,102.965,102.995,102.96,102.995,11483858.0
2006-08-10 01:52:00,102.993,102.993,102.98,102.98,36143248.0
2006-08-10 01:53:00,102.985,102.985,102.95,102.95,35342573.0
2006-08-10 01:54:00,102.96,102.96,102.96,102.96,790054.0
2006-08-10 01:55:00,102.965,102.965,102.955,102.955,28008777.0
2006-08-10 01:56:00,102.96,102.96,102.95,102.95,24231045.0
2006-08-10 01:57:00,102.955,102.96,102.945,102.96,80831482.0
2006-08-10 01:58:00,102.955,102.959,102.945,102.955,33743547.0
2006-08-10 01:59:00,102.96,102.975,102.932,102.97,84657963.0
2006-08-10 02:00:00,102.97,102.98,102.934,102.98,92674285.0
2006-08-10 02:19:00,102.975,102.975,102.91,102.92,37559918.0
2006-08-10 02:20:00,102.935,102.935,102.915,102.915,66441819.0
2006-08-10 02:21:00,102.91,102.911,102.9,102.905,51492878.0
2006-08-10 02:22:00,102.902,102.906,102.894,102.895,58897493.0
2006-08-10 02:23:00,102.88,102.91,102.875,102.895,28483003.0
2006-08-10 02:24:00,102.895,102.895,102.86,102.885,60269003.0
2006-08-10 02:25:00,102.885,102.905,102.885,102.89,38167554.0
2006-08-10 02:26:00,102.89,102.91,102.89,102.9,46464146.0
2006-08-10 02:27:00,102.89,102.91,102.89,102.89,39669949.0
2006-08-10 02:28:00,102.885,102.91,102.885,102.895,43453860.0
2006-08-10 02:29:00,102.895,102.895,102.88,102.88,26887605.0
2006-08-10 02:30:00,102.88,102.884,102.88,102.88,69287708.0
2006-08-10 02:31:00,102.877,102.885,102.867,102.875,27167428.0
2006-08-10 02:32:00,102.875,102.885,102.865,102.865,81205151.0
2006-08-10 02:33:00,102.88,102.905,102.88,102.905,34756795.0
2006-08-10 02:34:00,102.895,102.901,102.89,102.898,91512585.0
2006-08-10 02:35:00,102.895,102.915,102.885,102.915,137005610.0
2006-08-10 02:36:00,102.908,102.931,102.86,102.927,48665475.0
2006-08-10 02:37:00,102.92,102.94,102.92,102.94,29842275.0
2006-08-10 02:38:00,102.935,102.935,102.922,102.925,79226642.0
2006-08-10 02:39:00,102.93,102.93,102.92,102.92,9466882.0
2006-08-10 02:40:00,102.93,102.93,102.913,102.915,157030137.0
2006-08-10 02:41:00,102.925,102.93,102.909,102.92,77898240.0
2006-08-10 02:42:00,102.92,102.926,102.915,102.915,67663363.0
2006-08-10 02:43:00,102.92,102.92,102.907,102.92,62683454.0
2006-08-10 02:44:00,102.92,102.935,102.92,102.925,28606745.0
2006-08-10 02:45:00,102.92,102.935,102.888,102.935,36338807.0
2006-08-10 02:46:00,102.93,102.965,102.93,102.96,11922609.0
2006-08-10 02:47:00,102.95,102.965,102.93,102.935,252494749.0
2006-08-10 02:48:00,102.94,102.945,102.92,102.945,52459158.0
2006-08-10 02:49:00,102.942,102.953,102.939,102.95,60348824.0
2006-08-10 02:50:00,102.905,102.973,102.905,102.95,83366813.0
2006-08-10 02:51:00,102.95,102.95,102.93,102.945,116410579.0
2006-08-10 02:52:00,102.945,102.946,102.943,102.945,18858577.0
2006-08-10 02:53:00,102.94,102.94,102.925,102.94,37583755.0
2006-08-10 02:54:00,102.925,102.925,102.9,102.91,55291979.0
2006-08-10 02:55:00,102.915,102.92,102.905,102.92,57710280.0
2006-08-10 02:56:00,102.915,102.934,102.915,102.92,55212217.0
2006-08-10 02:57:00,102.915,102.923,102.91,102.912,29139911.0
2006-08-10 02:58:00,102.915,102.925,102.907,102.907,75535741.0
2006-08-10 02:59:00,102.915,102.93,102.9,102.9,81452206.0
2006-08-10 03:00:00,102.897,102.917,102.89,102.905,189534547.0
2006-08-10 03:01:00,102.91,102.91,102.895,102.895,47868636.0
2006-08-10 03:02:00,102.885,102.887,102.88,102.88,21071583.0
2006-08-10 03:03:00,102.87,102.885,102.87,102.88,39526376.0
2006-08-10 03:04:00,102.865,102.885,102.865,102.872,57600648.0
2006-08-10 03:05:00,102.87,102.883,102.868,102.868,75156184.0
2006-08-10 03:06:00,102.88,102.88,102.86,102.87,49112965.0
2006-08-10 03:07:00,102.863,102.876,102.86,102.86,34107671.0
2006-08-10 03:08:00,102.855,102.865,102.845,102.865,44627398.0
2006-08-10 03:09:00,102.865,102.885,102.86,102.885,90068697.0
2006-08-10 03:10:00,102.88,102.9,102.875,102.9,44916515.0
2006-08-10 03:11:00,102.905,102.905,102.885,102.905,105861117.0
2006-08-10 03:12:00,102.905,102.907,102.889,102.89,65331508.0
2006-08-10 03:13:00,102.887,102.905,102.886,102.905,94800144.0
2006-08-10 03:14:00,102.905,102.905,102.9,102.9,71926783.0
2006-08-10 03:15:00,102.905,102.915,102.905,102.915,17226300.0
2006-08-10 03:16:00,102.905,102.905,102.895,102.895,64358554.0
2006-08-10 03:17:00,102.895,102.91,102.895,102.895,118011442.0
2006-08-10 03:18:00,102.895,102.905,102.89,102.905,41140842.0
2006-08-10 03:19:00,102.898,102.898,102.88,102.88,15753962.0
2006-08-10 03:20:00,102.883,102.883,102.88,102.88,12923416.0
2006-08-10 03:21:00,102.87,102.888,102.87,102.885,88216105.0
2006-08-10 03:22:00,102.87,102.884,102.86,102.86,101563144.0
2006-08-10 03:23:00,102.858,102.858,102.805,102.805,20711628.0
2006-08-10 03:24:00,102.808,102.81,102.76,102.81,48213236.0
2006-08-10 03:25:00,102.808,102.833,102.808,102.82,118574215.0
2006-08-10 03:26:00,102.835,102.841,102.825,102.825,13243393.0
2006-08-10 03:27:00,102.825,102.825,102.8,102.82,82227728.0
2006-08-10 03:28:00,102.815,102.83,102.79,102.79,42837589.0
2006-08-10 03:29:00,102.8,102.8,102.745,102.745,77159253.0
2006-08-10 03:30:00,102.74,102.77,102.74,102.76,123838595.0
2006-08-10 03:31:00,102.76,102.767,102.74,102.75,58874470.0
2006-08-10 03:32:00,102.742,102.745,102.725,102.745,70246964.0
2006-08-10 03:33:00,102.75,102.76,102.735,102.76,31167107.0
2006-08-10 03:34:00,102.755,102.77,102.753,102.753,33754960.0
2006-08-10 03:35:00,102.76,102.8,102.726,102.78,114750157.0
2006-08-10 03:36:00,102.775,102.795,102.76,102.795,53843698.0
2006-08-10 03:37:00,102.795,102.825,102.775,102.817,28760430.0
2006-08-10 03:38:00,102.82,102.845,102.785,102.81,71369997.0
2006-08-10 03:39:00,102.8,102.8,102.785,102.79,78589903.0
2006-08-10 03:40:00,102.79,102.795,102.79,102.792,77392145.0
2006-08-10 03:41:00,102.79,102.82,102.79,102.82,52703033.0
2006-08-10 03:42:00,102.823,102.833,102.79,102.833,34410785.0
2006-08-10 03:43:00,102.84,102.84,102.81,102.82,34490819.0
2006-08-10 03:44:00,102.82,102.82,102.805,102.81,86841195.0
2006-08-10 03:45:00,102.82,102.82,102.808,102.82,41945570.0
2006-08-10 03:46:00,102.8,102.833,102.8,102.82,95541328.0
2006-08-10 03:47:00,102.813,102.82,102.795,102.82,46673271.0
2006-08-10 03:48:00,102.813,102.815,102.798,102.81,30989228.0
2006-08-10 03:49:00,102.8,102.83,102.8,102.83,14112449.0
2006-08-10 03:50:00,102.825,102.825,102.808,102.808,18951559.0
2006-08-10 03:51:00,102.818,102.825,102.818,102.825,19349479.0
2006-08-10 03:52:00,102.815,102.838,102.815,102.838,84709014.0
2006-08-10 03:53:00,102.81,102.84,102.81,102.84,5733175.0
2006-08-10 03:54:00,102.84,102.855,102.823,102.845,74720699.0
2006-08-10 03:55:00,102.855,102.864,102.849,102.858,59288349.0
2006-08-10 03:56:00,102.86,102.86,102.828,102.83,54444378.0
2006-08-10 03:57:00,102.84,102.86,102.794,102.86,39420964.0
2006-08-10 03:58:00,102.86,102.86,102.835,102.845,72260064.0
2006-08-10 03:59:00,102.845,102.845,102.83,102.83,3913136.0
2006-08-10 04:00:00,102.827,102.85,102.827,102.85,148919100.0
2006-08-10 04:01:00,102.85,102.885,102.85,102.85,81259486.0
2006-08-10 04:02:00,102.85,102.865,102.85,102.865,28154128.0
2006-08-10 04:03:00,102.87,102.885,102.857,102.88,153283038.0
2006-08-10 04:04:00,102.875,102.875,102.85,102.87,37249042.0
2006-08-10 04:05:00,102.86,102.885,102.85,102.88,83747445.0
2006-08-10 04:06:00,102.873,102.895,102.869,102.895,127895652.0
2006-08-10 04:07:00,102.88,102.893,102.88,102.885,20961915.0
2006-08-10 04:08:00,102.883,102.903,102.88,102.882,39616527.0
2006-08-10 04:09:00,102.885,102.897,102.88,102.88,154479640.0
2006-08-10 04:10:00,102.89,102.89,102.87,102.88,28366637.0
2006-08-10 04:11:00,102.87,102.882,102.84,102.84,23538689.0
2006-08-10 04:12:00,102.865,102.865,102.837,102.837,61114559.0
2006-08-10 04:13:00,102.85,102.85,102.84,102.85,31745277.0
2006-08-10 04:14:00,102.837,102.879,102.81,102.81,27656554.0
2006-08-10 04:15:00,102.855,102.865,102.855,102.863,36000472.0
2006-08-10 04:16:00,102.87,102.88,102.865,102.88,78360354.0
2006-08-10 04:17:00,102.873,102.887,102.87,102.887,34367046.0
2006-08-10 04:18:00,102.885,102.885,102.855,102.855,90730904.0
2006-08-10 04:19:00,102.855,102.87,102.855,102.87,77363885.0
2006-08-10 04:20:00,102.86,102.882,102.855,102.882,80358665.0
2006-08-10 04:21:00,102.89,102.89,102.865,102.885,65935781.0
2006-08-10 04:22:00,102.885,102.903,102.884,102.898,71490876.0
2006-08-10 04:23:00,102.893,102.893,102.87,102.885,49561649.0
2006-08-10 04:24:00,102.885,102.895,102.879,102.885,120851292.0
2006-08-10 04:25:00,102.88,102.882,102.852,102.852,106206211.0
2006-08-10 04:26:00,102.85,102.85,102.803,102.803,93919191.0
2006-08-10 04:27:00,102.81,102.82,102.77,102.82,32400361.0
2006-08-10 04:28:00,102.807,102.807,102.77,102.77,52781588.0
2006-08-10 04:29:00,102.725,102.785,102.725,102.762,144414043.0
2006-08-10 04:30:00,102.76,102.805,102.755,102.755,112493555.0
2006-08-10 04:31:00,102.74,102.742,102.73,102.74,106865168.0
2006-08-10 04:32:00,102.745,102.745,102.72,102.725,80486506.0
2006-08-10 04:33:00,102.725,102.726,102.678,102.695,144076641.0
2006-08-10 04:34:00,102.705,102.737,102.685,102.725,62323365.0
2006-08-10 04:35:00,102.725,102.777,102.725,102.75,29272035.0
2006-08-10 04:36:00,102.74,102.753,102.72,102.73,211019191.0
2006-08-10 04:37:00,102.745,102.75,102.732,102.732,13319064.0
2006-08-10 04:38:00,102.73,102.742,102.705,102.725,203037261.0
2006-08-10 04:39:00,102.72,102.735,102.72,102.725,23661307.0
2006-08-10 04:40:00,102.725,102.725,102.663,102.72,39900392.0
2006-08-10 04:41:00,102.715,102.715,102.695,102.715,49826499.0
2006-08-10 04:42:00,102.705,102.742,102.705,102.742,33813370.0
2006-08-10 04:43:00,102.745,102.751,102.733,102.733,9381281.0
2006-08-10 04:44:00,102.728,102.735,102.725,102.735,82046136.0
2006-08-10 04:45:00,102.73,102.74,102.727,102.74,31614870.0
2006-08-10 04:46:00,102.732,102.74,102.723,102.74,45809438.0
2006-08-10 04:47:00,102.725,102.757,102.718,102.735,16727125.0
2006-08-10 04:48:00,102.73,102.743,102.699,102.735,212637024.0
2006-08-10 04:49:00,102.74,102.746,102.735,102.735,126489298.0
2006-08-10 04:50:00,102.74,102.74,102.727,102.735,80191169.0
2006-08-10 04:51:00,102.727,102.76,102.727,102.755,60563367.0
2006-08-10 04:52:00,102.745,102.748,102.745,102.748,8114243.0
2006-08-10 04:53:00,102.755,102.769,102.755,102.758,18553354.0
2006-08-10 04:54:00,102.76,102.78,102.74,102.74,121622088.0
2006-08-10 04:55:00,102.743,102.76,102.735,102.76,82115813.0
2006-08-10 04:56:00,102.745,102.77,102.738,102.77,27658424.0
2006-08-10 04:57:00,102.768,102.788,102.76,102.76,70048910.0
2006-08-10 04:58:00,102.762,102.785,102.759,102.765,36909327.0
2006-08-10 04:59:00,102.77,102.776,102.765,102.765,120704359.0
2006-08-10 05:00:00,102.77,102.775,102.76,102.765,84366102.0
2006-08-10 05:01:00,102.765,102.775,102.751,102.753,71835161.0
2006-08-10 05:02:00,102.76,102.772,102.759,102.762,155358751.0
2006-08-10 05:03:00,102.77,102.8,102.77,102.8,107877037.0
2006-08-10 05:04:00,102.79,102.806,102.785,102.795,97055439.0
2006-08-10 05:05:00,102.77,102.801,102.757,102.757,43091166.0
2006-08-10 05:06:00,102.765,102.785,102.755,102.785,80813348.0
2006-08-10 05:07:00,102.785,102.803,102.785,102.785,154717163.0
2006-08-10 05:08:00,102.785,102.795,102.785,102.785,35299285.0
2006-08-10 05:09:00,102.777,102.79,102.777,102.79,71655323.0
2006-08-10 05:10:00,102.78,102.795,102.78,102.795,32650616.0
2006-08-10 05:11:00,102.79,102.79,102.78,102.785,94586830.0
2006-08-10 05:12:00,102.785,102.79,102.78,102.79,117803353.0
2006-08-10 05:13:00,102.793,102.795,102.777,102.777,25018449.0
2006-08-10 05:14:00,102.79,102.79,102.771,102.775,23288809.0
2006-08-10 05:15:00,102.775,102.79,102.775,102.79,75079470.0
2006-08-10 05:16:00,102.78,102.79,102.78,102.79,104179975.0
2006-08-10 05:17:00,102.79,102.79,102.785,102.785,2987485.0
2006-08-10 05:18:00,102.78,102.78,102.755,102.755,88020181.0
2006-08-10 05:19:00,102.76,102.769,102.76,102.765,61705650.0
2006-08-10 05:20:00,102.76,102.78,102.758,102.78,87935426.0
2006-08-10 05:21:00,102.775,102.78,102.735,102.775,27614045.0
2006-08-10 05:22:00,102.773,102.79,102.77,102.77,44063958.0
2006-08-10 05:23:00,102.78,102.78,102.759,102.76,36362828.0
2006-08-10 05:24:00,102.765,102.765,102.763,102.765,43040038.0
2006-08-10 05:25:00,102.77,102.777,102.768,102.768,26924972.0
2006-08-10 05:26:00,102.765,102.78,102.742,102.78,35337954.0
2006-08-10 05:27:00,102.77,102.793,102.77,102.78,289364738.0
2006-08-10 05:28:00,102.77,102.77,102.758,102.758,109161433.0
2006-08-10 05:29:00,102.75,102.773,102.75,102.773,120374874.0
2006-08-10 05:30:00,102.773,102.79,102.771,102.79,30725899.0
2006-08-10 05:31:00,102.79,102.79,102.78,102.79,17036935.0
2006-08-10 05:32:00,102.777,102.796,102.767,102.767,135396114.0
2006-08-10 05:33:00,102.775,102.78,102.77,102.78,44199464.0
2006-08-10 05:34:00,102.78,102.78,102.735,102.772,51227903.0
2006-08-10 05:35:00,102.78,102.78,102.761,102.775,27414410.0
2006-08-10 05:36:00,102.778,102.795,102.777,102.795,6429865.0
2006-08-10 05:37:00,102.795,102.795,102.753,102.755,87069056.0
2006-08-10 05:38:00,102.77,102.78,102.768,102.78,54134771.0
2006-08-10 05:39:00,102.775,102.785,102.767,102.78,144289576.0
2006-08-10 05:40:00,102.78,102.785,102.78,102.785,18180669.0
2006-08-10 05:41:00,102.795,102.795,102.773,102.775,111976317.0
2006-08-10 05:42:00,102.772,102.772,102.757,102.757,44642411.0
2006-08-10 05:43:00,102.74,102.77,102.74,102.765,153354384.0
2006-08-10 05:44:00,102.77,102.781,102.77,102.773,36454849.0
2006-08-10 05:45:00,102.78,102.78,102.757,102.765,55733152.0
2006-08-10 05:46:00,102.76,102.765,102.745,102.755,138265556.0
2006-08-10 05:47:00,102.765,102.765,102.739,102.75,24884824.0
2006-08-10 05:48:00,102.755,102.755,102.701,102.73,38462592.0
2006-08-10 05:49:00,102.717,102.737,102.717,102.735,51301143.0
2006-08-10 05:50:00,102.735,102.745,102.73,102.74,44568199.0
2006-08-10 05:51:00,102.735,102.74,102.717,102.717,76690479.0
2006-08-10 05:52:00,102.73,102.73,102.715,102.715,30558700.0
2006-08-10 05:53:00,102.713,102.745,102.713,102.745,124712206.0
2006-08-10 05:54:00,102.745,102.77,102.735,102.75,137525342.0
2006-08-10 05:55:00,102.75,102.765,102.749,102.765,62728138.0
2006-08-10 05:56:00,102.765,102.779,102.76,102.77,112312031.0
2006-08-10 05:57:00,102.77,102.785,102.76,102.76,60212583.0
2006-08-10 05:58:00,102.763,102.775,102.762,102.775,58280414.0
2006-08-10 05:59:00,102.773,102.773,102.765,102.773,26716468.0
2006-08-10 06:00:00,102.777,102.777,102.768,102.77,6022470.0
2006-08-10 06:01:00,102.767,102.775,102.767,102.77,27688655.0
2006-08-10 06:02:00,102.765,102.775,102.75,102.75,30756764.0
2006-08-10 06:03:00,102.75,102.757,102.75,102.75,97701976.0
2006-08-10 06:04:00,102.76,102.765,102.755,102.76,66420713.0
2006-08-10 06:05:00,102.755,102.76,102.748,102.757,42998761.0
2006-08-10 06:06:00,102.75,102.76,102.75,102.758,46253923.0
2006-08-10 06:07:00,102.75,102.775,102.75,102.775,152404766.0
2006-08-10 06:08:00,102.768,102.77,102.729,102.77,36440635.0
2006-08-10 06:09:00,102.775,102.78,102.758,102.78,77117323.0
2006-08-10 06:10:00,102.78,102.78,102.762,102.77,119127233.0
2006-08-10 06:11:00,102.78,102.79,102.77,102.77,35084404.0
2006-08-10 06:12:00,102.78,102.78,102.762,102.765,99187377.0
2006-08-10 06:13:00,102.715,102.794,102.715,102.75,88355688.0
2006-08-10 06:14:00,102.753,102.753,102.74,102.75,63414526.0
2006-08-10 06:15:00,102.75,102.75,102.712,102.725,58784330.0
2006-08-10 06:16:00,102.73,102.735,102.723,102.735,94282397.0
2006-08-10 06:17:00,102.74,102.765,102.703,102.765,78792106.0
2006-08-10 06:18:00,102.753,102.76,102.74,102.76,52879548.0
2006-08-10 06:19:00,102.76,102.76,102.74,102.74,12598332.0
2006-08-10 06:20:00,102.745,102.745,102.715,102.745,40734481.0
2006-08-10 06:21:00,102.745,102.765,102.742,102.75,98478740.0
2006-08-10 06:22:00,102.745,102.755,102.728,102.728,39850967.0
2006-08-10 06:23:00,102.74,102.74,102.73,102.73,71188305.0
2006-08-10 06:24:00,102.732,102.735,102.729,102.73,34695409.0
2006-08-10 06:25:00,102.745,102.745,102.717,102.72,32391099.0
2006-08-10 06:26:00,102.71,102.72,102.71,102.72,55893390.0
2006-08-10 06:27:00,102.725,102.729,102.725,102.725,62081376.0
2006-08-10 06:28:00,102.73,102.745,102.717,102.717,94403016.0
2006-08-10 06:29:00,102.722,102.724,102.72,102.72,28808348.0
2006-08-10 06:30:00,102.713,102.735,102.713,102.72,104187457.0
2006-08-10 06:31:00,102.707,102.735,102.707,102.735,52748191.0
2006-08-10 06:32:00,102.733,102.75,102.733,102.75,42855170.0
2006-08-10 06:33:00,102.74,102.752,102.725,102.725,28445172.0
2006-08-10 06:34:00,102.735,102.736,102.73,102.73,43337831.0
2006-08-10 06:35:00,102.73,102.73,102.717,102.73,149406616.0
2006-08-10 06:36:00,102.73,102.739,102.73,102.735,16014008.0
2006-08-10 06:37:00,102.735,102.735,102.71,102.725,68185484.0
2006-08-10 06:38:00,102.72,102.735,102.71,102.735,62454440.0
2006-08-10 06:39:00,102.73,102.73,102.72,102.725,78143611.0
2006-08-10 06:40:00,102.71,102.719,102.705,102.71,35578951.0
2006-08-10 06:41:00,102.705,102.73,102.705,102.71,109341736.0
2006-08-10 06:42:00,102.708,102.723,102.708,102.715,94368942.0
2006-08-10 06:43:00,102.715,102.725,102.707,102.707,77263352.0
2006-08-10 06:44:00,102.71,102.74,102.678,102.73,34486989.0
2006-08-10 06:45:00,102.727,102.74,102.703,102.703,116110596.0
2006-08-10 06:46:00,102.715,102.715,102.7,102.71,74651334.0
2006-08-10 06:47:00,102.71,102.73,102.71,102.71,101877170.0
2006-08-10 06:48:00,102.715,102.726,102.715,102.715,82827370.0
2006-08-10 06:49:00,102.72,102.74,102.72,102.725,80817586.0
2006-08-10 06:50:00,102.73,102.738,102.723,102.725,107679518.0
2006-08-10 06:51:00,102.715,102.725,102.68,102.68,71914997.0
2006-08-10 06:52:00,102.69,102.695,102.668,102.685,76683213.0
2006-08-10 06:53:00,102.685,102.72,102.685,102.7,41774357.0
2006-08-10 06:54:00,102.687,102.71,102.687,102.705,49221576.0
2006-08-10 06:55:00,102.703,102.715,102.687,102.687,34109055.0
2006-08-10 06:56:00,102.695,102.705,102.695,102.705,15186892.0
2006-08-10 06:57:00,102.695,102.703,102.677,102.695,85674781.0
2006-08-10 06:58:00,102.692,102.714,102.647,102.69,38730908.0
2006-08-10 06:59:00,102.7,102.715,102.69,102.7,24727882.0
2006-08-10 07:00:00,102.697,102.725,102.697,102.715,20262499.0
2006-08-10 07:01:00,102.715,102.715,102.68,102.69,153511453.0
2006-08-10 07:02:00,102.705,102.706,102.7,102.705,35911254.0
2006-08-10 07:03:00,102.702,102.71,102.693,102.71,40412683.0
2006-08-10 07:04:00,102.71,102.71,102.685,102.69,94065023.0
2006-08-10 07:05:00,102.687,102.71,102.687,102.7,127080059.0
2006-08-10 07:06:00,102.7,102.7,102.66,102.66,68185387.0
2006-08-10 07:07:00,102.67,102.693,102.66,102.693,110635873.0
2006-08-10 07:08:00,102.695,102.71,102.67,102.71,83487898.0
2006-08-10 07:09:00,102.715,102.715,102.68,102.682,72941524.0
2006-08-10 07:10:00,102.685,102.705,102.675,102.705,37755758.0
2006-08-10 07:11:00,102.7,102.707,102.685,102.695,83395589.0
2006-08-10 07:12:00,102.7,102.7,102.686,102.69,80451281.0
2006-08-10 07:13:00,102.692,102.705,102.69,102.705,25918117.0
2006-08-10 07:14:00,102.695,102.713,102.685,102.713,43170563.0
2006-08-10 07:15:00,102.725,102.725,102.7,102.715,49952816.0
2006-08-10 07:16:00,102.72,102.74,102.72,102.74,43687257.0
2006-08-10 07:17:00,102.73,102.74,102.73,102.735,108905311.0
2006-08-10 07:18:00,102.733,102.75,102.732,102.745,30013089.0
2006-08-10 07:19:00,102.74,102.755,102.74,102.755,6706787.0
2006-08-10 07:20:00,102.74,102.765,102.736,102.765,54722339.0
2006-08-10 07:21:00,102.715,102.775,102.715,102.775,28284644.0
2006-08-10 07:22:00,102.77,102.78,102.76,102.78,40959476.0
2006-08-10 07:23:00,102.77,102.79,102.77,102.79,27443843.0
2006-08-10 07:24:00,102.785,102.792,102.75,102.77,31171764.0
2006-08-10 07:25:00,102.762,102.79,102.761,102.79,91615231.0
2006-08-10 07:26:00,102.795,102.8,102.77,102.787,43202292.0
2006-08-10 07:27:00,102.787,102.787,102.775,102.78,126755195.0
2006-08-10 07:28:00,102.775,102.795,102.755,102.755,51012075.0
2006-08-10 07:29:00,102.755,102.758,102.75,102.75,20848743.0
2006-08-10 07:30:00,102.75,102.75,102.738,102.745,17572811.0
2006-08-10 07:31:00,102.74,102.74,102.685,102.685,82320844.0
2006-08-10 07:32:00,102.645,102.693,102.645,102.693,47528735.0
2006-08-10 07:33:00,102.693,102.707,102.693,102.705,123693027.0
2006-08-10 07:34:00,102.705,102.74,102.705,102.74,36193743.0
2006-08-10 07:35:00,102.73,102.731,102.72,102.72,85538997.0
2006-08-10 07:36:00,102.73,102.73,102.667,102.71,104143129.0
2006-08-10 07:37:00,102.72,102.734,102.715,102.73,43889731.0
2006-08-10 07:38:00,102.723,102.729,102.715,102.718,112939525.0
2006-08-10 07:39:00,102.718,102.741,102.707,102.707,52811934.0
2006-08-10 07:40:00,102.712,102.725,102.667,102.71,27576478.0
2006-08-10 07:41:00,102.71,102.716,102.71,102.715,56484734.0
2006-08-10 07:42:00,102.717,102.717,102.703,102.703,25724559.0
2006-08-10 07:43:00,102.702,102.72,102.693,102.72,40056968.0
2006-08-10 07:44:00,102.715,102.719,102.715,102.715,10098062.0
2006-08-10 07:45:00,102.71,102.742,102.71,102.722,101022211.0
2006-08-10 07:46:00,102.73,102.745,102.713,102.735,140282822.0
2006-08-10 07:47:00,102.735,102.735,102.695,102.695,96633531.0
2006-08-10 07:48:00,102.69,102.735,102.69,102.71,66283873.0
2006-08-10 07:49:00,102.71,102.732,102.71,102.732,107349173.0
2006-08-10 07:50:00,102.74,102.75,102.733,102.74,131846850.0
2006-08-10 07:51:00,102.73,102.745,102.712,102.727,70258551.0
2006-08-10 07:52:00,102.733,102.753,102.733,102.745,158642696.0
2006-08-10 07:53:00,102.743,102.743,102.729,102.74,217936380.0
2006-08-10 07:54:00,102.74,102.755,102.727,102.74,57057369.0
2006-08-10 07:55:00,102.73,102.755,102.73,102.74,91313417.0
2006-08-10 07:56:00,102.745,102.749,102.742,102.745,13918188.0
2006-08-10 07:57:00,102.745,102.745,102.732,102.732,11643958.0
2006-08-10 07:58:00,102.73,102.75,102.695,102.75,31198569.0
2006-08-10 07:59:00,102.742,102.745,102.735,102.735,105967642.0
2006-08-10 08:00:00,102.74,102.745,102.739,102.745,57856249.0
2006-08-10 08:01:00,102.733,102.748,102.73,102.73,68273308.0
2006-08-10 08:02:00,102.735,102.735,102.72,102.735,9532003.0
2006-08-10 08:03:00,102.728,102.728,102.69,102.71,96566173.0
2006-08-10 08:04:00,102.705,102.713,102.705,102.705,71744429.0
2006-08-10 08:05:00,102.715,102.715,102.68,102.68,187627645.0
2006-08-10 08:06:00,102.695,102.695,102.683,102.693,116859917.0
2006-08-10 08:07:00,102.69,102.704,102.685,102.69,175382186.0
2006-08-10 08:08:00,102.685,102.685,102.655,102.655,166080905.0
2006-08-10 08:09:00,102.655,102.655,102.645,102.655,118409168.0
2006-08-10 08:10:00,102.655,102.655,102.64,102.64,27280639.0
2006-08-10 08:11:00,102.63,102.645,102.6,102.623,59129246.0
2006-08-10 08:12:00,102.63,102.645,102.61,102.61,50016720.0
2006-08-10 08:13:00,102.615,102.615,102.6,102.605,109681297.0
2006-08-10 08:14:00,102.6,102.625,102.549,102.59,40506781.0
2006-08-10 08:15:00,102.585,102.61,102.585,102.603,23981821.0
2006-08-10 08:16:00,102.595,102.635,102.585,102.62,174457336.0
2006-08-10 08:17:00,102.625,102.625,102.58,102.595,58577504.0
2006-08-10 08:18:00,102.583,102.595,102.53,102.585,68043205.0
2006-08-10 08:19:00,102.565,102.577,102.563,102.563,82595937.0
2006-08-10 08:20:00,102.565,102.605,102.565,102.57,87287083.0
2006-08-10 08:21:00,102.56,102.585,102.555,102.57,32162293.0
2006-08-10 08:22:00,102.57,102.58,102.56,102.56,132397252.0
2006-08-10 08:23:00,102.55,102.593,102.535,102.593,81258362.0
2006-08-10 08:24:00,102.587,102.6,102.582,102.6,36337479.0
2006-08-10 08:25:00,102.59,102.603,102.535,102.535,139468159.0
2006-08-10 08:26:00,102.58,102.595,102.58,102.59,54950018.0
2006-08-10 08:27:00,102.58,102.605,102.548,102.605,50938536.0
2006-08-10 08:28:00,102.6,102.614,102.586,102.61,152349139.0
2006-08-10 08:29:00,102.62,102.626,102.599,102.61,20639003.0
2006-08-10 08:30:00,102.617,102.635,102.605,102.635,18084793.0
2006-08-10 08:31:00,102.635,102.667,102.635,102.65,20582846.0
2006-08-10 08:32:00,102.65,102.652,102.645,102.65,25964359.0
2006-08-10 08:33:00,102.64,102.677,102.63,102.65,67804116.0
2006-08-10 08:34:00,102.645,102.662,102.645,102.65,24514289.0
2006-08-10 08:35:00,102.643,102.643,102.623,102.623,33274830.0
2006-08-10 08:36:00,102.625,102.635,102.583,102.635,44387384.0
2006-08-10 08:37:00,102.635,102.665,102.635,102.643,14953360.0
2006-08-10 08:38:00,102.655,102.68,102.638,102.655,30742968.0
2006-08-10 08:39:00,102.66,102.665,102.637,102.66,106221984.0
2006-08-10 08:40:00,102.66,102.673,102.638,102.67,43525499.0
2006-08-10 08:41:00,102.665,102.665,102.65,102.652,37545499.0
2006-08-10 08:42:00,102.66,102.68,102.658,102.68,76709505.0
2006-08-10 08:43:00,102.68,102.686,102.668,102.675,58040144.0
2006-08-10 08:44:00,102.675,102.69,102.653,102.653,25589144.0
2006-08-10 08:45:00,102.652,102.654,102.64,102.64,37975520.0
2006-08-10 08:46:00,102.645,102.66,102.63,102.66,77578674.0
2006-08-10 08:47:00,102.66,102.66,102.612,102.653,36979148.0
2006-08-10 08:48:00,102.653,102.68,102.635,102.635,46675195.0
2006-08-10 08:49:00,102.68,102.692,102.68,102.68,77400625.0
2006-08-10 08:50:00,102.69,102.71,102.69,102.7,27159356.0
2006-08-10 08:51:00,102.69,102.69,102.67,102.68,33254192.0
2006-08-10 08:52:00,102.675,102.675,102.66,102.66,50284792.0
2006-08-10 08:53:00,102.66,102.66,102.63,102.63,20698751.0
2006-08-10 08:54:00,102.632,102.655,102.632,102.655,108356471.0
2006-08-10 08:55:00,102.655,102.66,102.642,102.66,50479345.0
2006-08-10 08:56:00,102.655,102.66,102.635,102.653,95565922.0
2006-08-10 08:57:00,102.65,102.653,102.635,102.635,21825409.0
2006-08-10 08:58:00,102.63,102.645,102.619,102.645,28707646.0
2006-08-10 08:59:00,102.645,102.657,102.635,102.655,68501118.0
2006-08-10 09:00:00,102.655,102.655,102.615,102.62,36854509.0
2006-08-10 09:01:00,102.63,102.63,102.585,102.61,91341329.0
2006-08-10 09:02:00,102.603,102.603,102.555,102.555,124211388.0
2006-08-10 09:03:00,102.563,102.563,102.487,102.53,170057089.0
2006-08-10 09:04:00,102.52,102.585,102.52,102.56,48872013.0
2006-08-10 09:05:00,102.56,102.622,102.56,102.583,48503408.0
2006-08-10 09:06:00,102.585,102.587,102.53,102.587,158725598.0
2006-08-10 09:07:00,102.59,102.595,102.555,102.59,147527351.0
2006-08-10 09:08:00,102.59,102.625,102.57,102.605,99336582.0
2006-08-10 09:09:00,102.592,102.592,102.505,102.59,71917425.0
2006-08-10 09:10:00,102.58,102.6,102.54,102.54,33938541.0
2006-08-10 09:11:00,102.535,102.6,102.535,102.57,82482304.0
2006-08-10 09:12:00,102.57,102.57,102.532,102.545,34994309.0
2006-08-10 09:13:00,102.56,102.59,102.56,102.573,16033665.0
2006-08-10 09:14:00,102.565,102.59,102.56,102.59,32620415.0
2006-08-10 09:15:00,102.59,102.6,102.57,102.585,110995914.0
2006-08-10 09:16:00,102.582,102.582,102.545,102.555,54852705.0
2006-08-10 09:17:00,102.555,102.56,102.53,102.53,75745824.0
2006-08-10 09:18:00,102.54,102.576,102.515,102.515,118106894.0
2006-08-10 09:19:00,102.557,102.559,102.537,102.555,26705728.0
2006-08-10 09:20:00,102.55,102.59,102.55,102.575,98296873.0
2006-08-10 09:21:00,102.58,102.581,102.57,102.57,126850831.0
2006-08-10 09:22:00,102.58,102.6,102.58,102.6,41879284.0
2006-08-10 09:23:00,102.597,102.597,102.57,102.59,99070064.0
2006-08-10 09:24:00,102.575,102.605,102.575,102.59,82527887.0
2006-08-10 09:25:00,102.59,102.612,102.57,102.603,48193234.0
2006-08-10 09:26:00,102.597,102.615,102.576,102.615,114715136.0
2006-08-10 09:27:00,102.61,102.635,102.6,102.6,20682944.0
2006-08-10 09:28:00,102.595,102.609,102.588,102.595,56351509.0
2006-08-10 09:29:00,102.595,102.607,102.58,102.595,60415934.0
2006-08-10 09:30:00,102.6,102.6,102.545,102.585,59888776.0
2006-08-10 09:31:00,102.56,102.583,102.56,102.57,162771274.0
2006-08-10 09:32:00,102.562,102.585,102.562,102.577,16689645.0
2006-08-10 09:33:00,102.58,102.585,102.58,102.585,45532656.0
2006-08-10 09:34:00,102.585,102.605,102.585,102.585,24336195.0
2006-08-10 09:35:00,102.585,102.585,102.545,102.545,50467682.0
2006-08-10 09:36:00,102.555,102.555,102.535,102.55,40871443.0
2006-08-10 09:37:00,102.547,102.56,102.486,102.5,42463713.0
2006-08-10 09:38:00,102.507,102.54,102.49,102.54,54024601.0
2006-08-10 09:39:00,102.54,102.54,102.51,102.51,85039677.0
2006-08-10 09:40:00,102.515,102.574,102.515,102.555,117783593.0
2006-08-10 09:41:00,102.56,102.58,102.532,102.575,79716705.0
2006-08-10 09:42:00,102.563,102.563,102.527,102.555,51494018.0
2006-08-10 09:43:00,102.563,102.57,102.555,102.57,72017434.0
2006-08-10 09:44:00,102.58,102.58,102.52,102.573,66436314.0
2006-08-10 09:45:00,102.58,102.595,102.536,102.595,62332603.0
2006-08-10 09:46:00,102.6,102.6,102.499,102.55,87326360.0
2006-08-10 09:47:00,102.54,102.54,102.49,102.49,40201207.0
2006-08-10 09:48:00,102.485,102.5,102.485,102.49,148856096.0
2006-08-10 09:49:00,102.48,102.5,102.44,102.48,92353421.0
2006-08-10 09:50:00,102.485,102.505,102.453,102.505,83136935.0
2006-08-10 09:51:00,102.495,102.54,102.47,102.47,8886770.0
2006-08-10 09:52:00,102.47,102.545,102.457,102.53,20170218.0
2006-08-10 09:53:00,102.517,102.535,102.516,102.535,187782789.0
2006-08-10 09:54:00,102.532,102.58,102.531,102.555,119028707.0
2006-08-10 09:55:00,102.555,102.57,102.515,102.515,67717103.0
2006-08-10 09:56:00,102.52,102.56,102.515,102.56,21930517.0
2006-08-10 09:57:00,102.56,102.57,102.53,102.53,24713774.0
2006-08-10 09:58:00,102.525,102.55,102.52,102.52,73860647.0
2006-08-10 09:59:00,102.53,102.53,102.495,102.495,53496958.0
2006-08-10 10:00:00,102.495,102.51,102.435,102.472,113069868.0
2006-08-10 10:01:00,102.48,102.497,102.45,102.497,247760962.0
2006-08-10 10:02:00,102.5,102.5,102.475,102.475,51040000.0
2006-08-10 10:03:00,102.48,102.485,102.465,102.465,26404917.0
2006-08-10 10:04:00,102.46,102.465,102.405,102.43,219725673.0
2006-08-10 10:05:00,102.425,102.475,102.425,102.475,27178829.0
2006-08-10 10:06:00,102.48,102.48,102.455,102.465,50531718.0
2006-08-10 10:07:00,102.465,102.515,102.465,102.505,113905347.0
2006-08-10 10:08:00,102.498,102.555,102.498,102.555,68463130.0
2006-08-10 10:09:00,102.54,102.56,102.535,102.555,124839253.0
2006-08-10 10:10:00,102.545,102.56,102.53,102.54,109019434.0
2006-08-10 10:11:00,102.525,102.585,102.525,102.583,42517084.0
2006-08-10 10:12:00,102.583,102.595,102.56,102.575,63216949.0
2006-08-10 10:13:00,102.57,102.57,102.54,102.545,48708113.0
2006-08-10 10:14:00,102.545,102.545,102.52,102.52,102116432.0
2006-08-10 10:15:00,102.522,102.522,102.508,102.515,58989270.0
2006-08-10 10:16:00,102.51,102.558,102.5,102.558,88230247.0
2006-08-10 10:17:00,102.56,102.615,102.53,102.59,45572063.0
2006-08-10 10:18:00,102.58,102.613,102.58,102.613,83742894.0
2006-08-10 10:19:00,102.625,102.64,102.594,102.613,95248254.0
2006-08-10 10:20:00,102.63,102.63,102.603,102.615,123094633.0
2006-08-10 10:21:00,102.613,102.668,102.61,102.625,86967774.0
2006-08-10 10:22:00,102.675,102.677,102.618,102.618,100825230.0
2006-08-10 10:23:00,102.63,102.645,102.63,102.645,36737449.0
2006-08-10 10:24:00,102.65,102.65,102.607,102.607,26959862.0
2006-08-10 10:25:00,102.615,102.618,102.61,102.61,24209619.0
2006-08-10 10:26:00,102.605,102.61,102.575,102.595,138685723.0
2006-08-10 10:27:00,102.595,102.595,102.565,102.565,49750852.0
2006-08-10 10:28:00,102.545,102.58,102.475,102.475,42197192.0
2006-08-10 10:29:00,102.52,102.56,102.51,102.56,27148773.0
2006-08-10 10:30:00,102.555,102.555,102.528,102.54,43327511.0
2006-08-10 10:31:00,102.535,102.56,102.535,102.543,66106608.0
2006-08-10 10:32:00,102.505,102.552,102.505,102.535,74695217.0
2006-08-10 10:33:00,102.54,102.54,102.525,102.53,50223834.0
2006-08-10 10:34:00,102.52,102.535,102.507,102.507,83614783.0
2006-08-10 10:35:00,102.512,102.529,102.512,102.52,45793185.0
2006-08-10 10:36:00,102.52,102.529,102.514,102.518,99917315.0
2006-08-10 10:37:00,102.51,102.525,102.47,102.48,46118401.0
2006-08-10 10:38:00,102.5,102.54,102.5,102.532,37808531.0
2006-08-10 10:39:00,102.55,102.562,102.537,102.537,32858064.0
2006-08-10 10:40:00,102.55,102.575,102.515,102.57,35369806.0
2006-08-10 10:41:00,102.563,102.583,102.54,102.54,172950410.0
2006-08-10 10:42:00,102.545,102.552,102.535,102.535,20355244.0
2006-08-10 10:43:00,102.54,102.545,102.503,102.545,83487620.0
2006-08-10 10:44:00,102.545,102.545,102.53,102.53,21916627.0
2006-08-10 10:45:00,102.545,102.545,102.515,102.527,87523690.0
2006-08-10 10:46:00,102.538,102.554,102.536,102.54,93474858.0
2006-08-10 10:47:00,102.55,102.555,102.513,102.513,39203454.0
2006-08-10 10:48:00,102.52,102.52,102.505,102.51,24527257.0
2006-08-10 10:49:00,102.52,102.52,102.505,102.51,67803360.0
2006-08-10 10:50:00,102.503,102.503,102.477,102.483,34399510.0
2006-08-10 10:51:00,102.49,102.495,102.475,102.495,95719952.0
2006-08-10 10:52:00,102.485,102.485,102.453,102.453,49093005.0
2006-08-10 10:53:00,102.458,102.47,102.457,102.47,30636826.0
2006-08-10 10:54:00,102.47,102.474,102.43,102.43,84463927.0
2006-08-10 10:55:00,102.425,102.457,102.425,102.435,20950252.0
2006-08-10 10:56:00,102.435,102.451,102.433,102.45,33055806.0
2006-08-10 10:57:00,102.443,102.469,102.433,102.467,31571508.0
2006-08-10 10:58:00,102.46,102.475,102.46,102.475,50118294.0
2006-08-10 10:59:00,102.47,102.488,102.47,102.47,121054362.0
2006-08-10 11:00:00,102.485,102.488,102.475,102.475,172358365.0
2006-08-10 11:01:00,102.473,102.49,102.47,102.47,67467476.0
2006-08-10 11:02:00,102.465,102.53,102.465,102.505,123414006.0
2006-08-10 11:03:00,102.5,102.523,102.463,102.505,69638427.0
2006-08-10 11:04:00,102.502,102.525,102.502,102.525,35017191.0
2006-08-10 11:05:00,102.535,102.535,102.497,102.52,32766305.0
2006-08-10 11:06:00,102.52,102.525,102.515,102.517,51276870.0
2006-08-10 11:07:00,102.52,102.52,102.5,102.517,25034618.0
2006-08-10 11:08:00,102.512,102.519,102.506,102.51,49361208.0
2006-08-10 11:09:00,102.505,102.505,102.489,102.505,50282468.0
2006-08-10 11:10:00,102.497,102.51,102.497,102.51,11592120.0
2006-08-10 11:11:00,102.5,102.51,102.5,102.505,36587415.0
2006-08-10 11:12:00,102.505,102.511,102.495,102.495,93906748.0
2006-08-10 11:13:00,102.5,102.508,102.492,102.507,54742052.0
2006-08-10 11:14:00,102.505,102.525,102.5,102.525,33706601.0
2006-08-10 11:15:00,102.522,102.537,102.522,102.537,31175805.0
2006-08-10 11:16:00,102.538,102.555,102.53,102.53,28094904.0
2006-08-10 11:17:00,102.517,102.53,102.517,102.53,28342598.0
2006-08-10 11:18:00,102.535,102.535,102.495,102.495,64081756.0
2006-08-10 11:19:00,102.505,102.525,102.505,102.525,47251135.0
2006-08-10 11:20:00,102.535,102.537,102.51,102.51,72351730.0
2006-08-10 11:21:00,102.515,102.515,102.48,102.48,61034739.0
2006-08-10 11:22:00,102.5,102.5,102.422,102.45,47403989.0
2006-08-10 11:23:00,102.445,102.468,102.445,102.463,50741708.0
2006-08-10 11:24:00,102.425,102.515,102.425,102.5,18978184.0
2006-08-10 11:25:00,102.5,102.5,102.459,102.5,118056208.0
2006-08-10 11:26:00,102.503,102.519,102.49,102.495,195460904.0
2006-08-10 11:27:00,102.497,102.57,102.497,102.57,180054388.0
2006-08-10 11:28:00,102.565,102.575,102.528,102.56,56665213.0
2006-08-10 11:29:00,102.57,102.58,102.545,102.58,78662107.0
2006-08-10 11:30:00,102.58,102.58,102.555,102.555,107797277.0
2006-08-10 11:31:00,102.56,102.56,102.535,102.555,107080167.0
2006-08-10 11:32:00,102.515,102.593,102.515,102.593,3089362.0
2006-08-10 11:33:00,102.595,102.603,102.565,102.603,35415660.0
2006-08-10 11:34:00,102.615,102.675,102.615,102.665,34377062.0
2006-08-10 11:35:00,102.665,102.665,102.61,102.61,19550807.0
2006-08-10 11:36:00,102.62,102.623,102.59,102.59,29159000.0
2006-08-10 11:37:00,102.592,102.61,102.59,102.59,34501798.0
2006-08-10 11:38:00,102.588,102.6,102.565,102.6,28452158.0
2006-08-10 11:39:00,102.615,102.615,102.545,102.56,55847472.0
2006-08-10 11:40:00,102.565,102.61,102.565,102.61,64747581.0
2006-08-10 11:41:00,102.608,102.63,102.608,102.63,57341886.0
2006-08-10 11:42:00,102.62,102.635,102.59,102.61,65338476.0
2006-08-10 11:43:00,102.605,102.615,102.6,102.615,85513515.0
2006-08-10 11:44:00,102.61,102.61,102.585,102.585,18708574.0
2006-08-10 11:45:00,102.58,102.613,102.58,102.613,121746510.0
2006-08-10 11:46:00,102.615,102.615,102.59,102.59,105869411.0
2006-08-10 11:47:00,102.59,102.595,102.57,102.58,100984715.0
2006-08-10 11:48:00,102.58,102.58,102.56,102.58,38811485.0
2006-08-10 11:49:00,102.575,102.584,102.575,102.578,42177416.0
2006-08-10 11:50:00,102.587,102.598,102.576,102.58,46812240.0
2006-08-10 11:51:00,102.575,102.6,102.575,102.6,32151766.0
2006-08-10 11:52:00,102.593,102.602,102.585,102.59,23745990.0
2006-08-10 11:53:00,102.59,102.598,102.587,102.587,29338985.0
2006-08-10 11:54:00,102.59,102.63,102.59,102.63,58459649.0
2006-08-10 11:55:00,102.63,102.639,102.63,102.635,29121936.0
2006-08-10 11:56:00,102.635,102.635,102.57,102.57,179900589.0
2006-08-10 11:57:00,102.565,102.61,102.565,102.61,41328405.0
2006-08-10 11:58:00,102.608,102.64,102.598,102.64,31167117.0
2006-08-10 11:59:00,102.633,102.68,102.633,102.665,72324150.0
2006-08-10 12:00:00,102.67,102.68,102.655,102.67,24095889.0
2006-08-10 12:01:00,102.66,102.67,102.645,102.67,118813128.0
2006-08-10 12:02:00,102.645,102.674,102.645,102.67,39436657.0
2006-08-10 12:03:00,102.66,102.66,102.633,102.655,33464476.0
2006-08-10 12:04:00,102.653,102.67,102.652,102.67,44116194.0
2006-08-10 12:05:00,102.665,102.665,102.627,102.64,81864056.0
2006-08-10 12:06:00,102.595,102.685,102.595,102.658,68083216.0
2006-08-10 12:07:00,102.66,102.665,102.648,102.65,74354435.0
2006-08-10 12:08:00,102.645,102.647,102.63,102.63,85709035.0
2006-08-10 12:09:00,102.638,102.638,102.621,102.633,78441152.0
2006-08-10 12:10:00,102.64,102.64,102.63,102.635,22502364.0
2006-08-10 12:11:00,102.645,102.675,102.643,102.675,81264274.0
2006-08-10 12:12:00,102.665,102.72,102.665,102.715,41404910.0
2006-08-10 12:13:00,102.71,102.715,102.685,102.695,20701786.0
2006-08-10 12:14:00,102.695,102.695,102.659,102.675,128674660.0
2006-08-10 12:15:00,102.675,102.7,102.675,102.7,54458012.0
2006-08-10 12:16:00,102.705,102.71,102.66,102.68,44711278.0
2006-08-10 12:17:00,102.675,102.679,102.668,102.673,32087500.0
2006-08-10 12:18:00,102.67,102.674,102.66,102.66,32269299.0
2006-08-10 12:19:00,102.66,102.664,102.657,102.657,22338053.0
2006-08-10 12:20:00,102.655,102.66,102.65,102.652,179043319.0
2006-08-10 12:21:00,102.65,102.667,102.65,102.653,56263684.0
2006-08-10 12:22:00,102.655,102.656,102.648,102.65,38780921.0
2006-08-10 12:23:00,102.66,102.667,102.66,102.66,48501882.0
2006-08-10 12:24:00,102.665,102.682,102.65,102.665,49701206.0
2006-08-10 12:25:00,102.67,102.67,102.655,102.665,57369578.0
2006-08-10 12:26:00,102.67,102.67,102.65,102.65,55314798.0
2006-08-10 12:27:00,102.655,102.675,102.645,102.675,23369508.0
2006-08-10 12:28:00,102.665,102.68,102.65,102.65,36684018.0
2006-08-10 12:29:00,102.665,102.665,102.657,102.657,166408827.0
2006-08-10 12:30:00,102.655,102.67,102.649,102.655,20005644.0
2006-08-10 12:31:00,102.65,102.67,102.637,102.637,59544219.0
2006-08-10 12:32:00,102.638,102.657,102.635,102.635,50989498.0
2006-08-10 12:33:00,102.635,102.658,102.635,102.635,42236652.0
2006-08-10 12:34:00,102.628,102.66,102.628,102.64,24144293.0
2006-08-10 12:35:00,102.64,102.65,102.63,102.63,103869558.0
2006-08-10 12:36:00,102.64,102.64,102.61,102.635,113666086.0
2006-08-10 12:37:00,102.62,102.65,102.62,102.65,75468862.0
2006-08-10 12:38:00,102.64,102.64,102.625,102.64,44343581.0
2006-08-10 12:39:00,102.63,102.655,102.623,102.645,76769353.0
2006-08-10 12:40:00,102.635,102.645,102.617,102.635,23369552.0
2006-08-10 12:41:00,102.64,102.65,102.635,102.64,29340058.0
2006-08-10 12:42:00,102.64,102.645,102.632,102.635,47671853.0
2006-08-10 12:43:00,102.63,102.65,102.613,102.615,35109020.0
2006-08-10 12:44:00,102.63,102.63,102.605,102.605,43335628.0
2006-08-10 12:45:00,102.615,102.615,102.563,102.58,30951914.0
2006-08-10 12:46:00,102.59,102.592,102.556,102.59,44689086.0
2006-08-10 12:47:00,102.595,102.615,102.588,102.615,59161039.0
2006-08-10 12:48:00,102.6,102.606,102.59,102.595,58129336.0
2006-08-10 12:49:00,102.588,102.6,102.585,102.585,34286865.0
2006-08-10 12:50:00,102.59,102.6,102.585,102.6,27399235.0
2006-08-10 12:51:00,102.59,102.605,102.59,102.605,55079429.0
2006-08-10 12:52:00,102.593,102.615,102.585,102.6,173374787.0
2006-08-10 12:53:00,102.595,102.606,102.595,102.6,30502483.0
2006-08-10 12:54:00,102.595,102.618,102.595,102.618,18424086.0
2006-08-10 12:55:00,102.62,102.626,102.588,102.59,68015268.0
2006-08-10 12:56:00,102.595,102.6,102.558,102.585,48373829.0
2006-08-10 12:57:00,102.585,102.585,102.56,102.563,24750173.0
2006-08-10 12:58:00,102.56,102.58,102.553,102.553,36858760.0
2006-08-10 12:59:00,102.547,102.573,102.547,102.56,74938691.0
2006-08-10 13:00:00,102.555,102.555,102.53,102.53,30783399.0
2006-08-10 13:01:00,102.52,102.542,102.516,102.533,28324560.0
2006-08-10 13:02:00,102.547,102.55,102.543,102.543,20089225.0
2006-08-10 13:03:00,102.55,102.55,102.54,102.543,46047944.0
2006-08-10 13:04:00,102.55,102.553,102.529,102.535,60336552.0
2006-08-10 13:05:00,102.545,102.545,102.495,102.502,59408123.0
2006-08-10 13:06:00,102.51,102.51,102.455,102.455,29271907.0
2006-08-10 13:07:00,102.445,102.485,102.427,102.445,60352013.0
2006-08-10 13:08:00,102.45,102.45,102.433,102.445,70164854.0
2006-08-10 13:09:00,102.45,102.461,102.45,102.46,24772974.0
2006-08-10 13:10:00,102.465,102.485,102.465,102.477,37873988.0
2006-08-10 13:11:00,102.47,102.48,102.45,102.48,129946076.0
2006-08-10 13:12:00,102.475,102.52,102.475,102.507,14436694.0
2006-08-10 13:13:00,102.502,102.502,102.48,102.495,9175002.0
2006-08-10 13:14:00,102.495,102.535,102.495,102.535,65454637.0
2006-08-10 13:15:00,102.55,102.55,102.525,102.525,91592855.0
2006-08-10 13:16:00,102.53,102.55,102.53,102.55,70160105.0
2006-08-10 13:17:00,102.545,102.545,102.52,102.545,18925532.0
2006-08-10 13:18:00,102.535,102.56,102.534,102.535,75577267.0
2006-08-10 13:19:00,102.545,102.56,102.533,102.533,18475997.0
2006-08-10 13:20:00,102.545,102.553,102.535,102.535,69056287.0
2006-08-10 13:21:00,102.53,102.555,102.52,102.535,25288947.0
2006-08-10 13:22:00,102.53,102.54,102.507,102.507,20650935.0
2006-08-10 13:23:00,102.51,102.516,102.48,102.507,75354052.0
2006-08-10 13:24:00,102.502,102.51,102.49,102.49,86239209.0
2006-08-10 13:25:00,102.485,102.515,102.485,102.503,111053909.0
2006-08-10 13:26:00,102.51,102.51,102.485,102.495,93041932.0
2006-08-10 13:27:00,102.5,102.502,102.497,102.5,81763588.0
2006-08-10 13:28:00,102.515,102.525,102.515,102.525,32872306.0
2006-08-10 13:29:00,102.517,102.535,102.505,102.505,103030088.0
2006-08-10 13:30:00,102.505,102.517,102.505,102.513,68025201.0
2006-08-10 13:31:00,102.52,102.52,102.5,102.5,19558497.0
2006-08-10 13:32:00,102.495,102.51,102.488,102.488,86422933.0
2006-08-10 13:33:00,102.5,102.5,102.492,102.5,46164346.0
2006-08-10 13:34:00,102.47,102.5,102.47,102.5,8580508.0
2006-08-10 13:35:00,102.495,102.495,102.467,102.47,138485299.0
2006-08-10 13:36:00,102.477,102.505,102.477,102.485,30075538.0
2006-08-10 13:37:00,102.485,102.485,102.455,102.48,3614374.0
2006-08-10 13:38:00,102.473,102.495,102.471,102.49,44496835.0
2006-08-10 13:39:00,102.495,102.495,102.43,102.49,12864573.0
2006-08-10 13:40:00,102.483,102.497,102.483,102.493,36586936.0
2006-08-10 13:41:00,102.5,102.515,102.5,102.515,18862347.0
2006-08-10 13:42:00,102.502,102.525,102.501,102.505,39837960.0
2006-08-10 13:43:00,102.51,102.525,102.505,102.52,48021267.0
2006-08-10 13:44:00,102.515,102.515,102.46,102.46,29602903.0
2006-08-10 13:45:00,102.465,102.482,102.465,102.48,43327391.0
2006-08-10 13:46:00,102.475,102.475,102.44,102.44,156879026.0
2006-08-10 13:47:00,102.435,102.45,102.41,102.45,47329375.0
2006-08-10 13:48:00,102.445,102.46,102.43,102.44,42274588.0
2006-08-10 13:49:00,102.43,102.46,102.423,102.46,74354855.0
2006-08-10 13:50:00,102.453,102.47,102.451,102.455,181600058.0
2006-08-10 13:51:00,102.448,102.475,102.448,102.475,32980938.0
2006-08-10 13:52:00,102.46,102.475,102.46,102.473,69980911.0
2006-08-10 13:53:00,102.47,102.47,102.46,102.468,80389585.0
2006-08-10 13:54:00,102.46,102.47,102.45,102.47,28225156.0
2006-08-10 13:55:00,102.46,102.473,102.445,102.47,82368616.0
2006-08-10 13:56:00,102.465,102.47,102.448,102.465,90047253.0
2006-08-10 13:57:00,102.47,102.47,102.456,102.457,85617296.0
2006-08-10 13:58:00,102.46,102.46,102.43,102.43,111257340.0
2006-08-10 13:59:00,102.433,102.447,102.433,102.435,22266116.0
2006-08-10 14:00:00,102.41,102.45,102.41,102.415,34060616.0
2006-08-10 14:01:00,102.412,102.445,102.412,102.42,75646285.0
2006-08-10 14:02:00,102.42,102.425,102.4,102.425,232417817.0
2006-08-10 14:03:00,102.42,102.473,102.42,102.473,35427494.0
2006-08-10 14:04:00,102.465,102.492,102.445,102.485,87817905.0
2006-08-10 14:05:00,102.485,102.485,102.44,102.44,26702911.0
2006-08-10 14:06:00,102.45,102.465,102.425,102.447,84799991.0
2006-08-10 14:07:00,102.46,102.475,102.45,102.465,28054288.0
2006-08-10 14:08:00,102.455,102.483,102.455,102.483,91520452.0
2006-08-10 14:09:00,102.49,102.5,102.48,102.48,33690362.0
2006-08-10 14:10:00,102.48,102.51,102.478,102.51,176002875.0
2006-08-10 14:11:00,102.505,102.515,102.498,102.505,52494926.0
2006-08-10 14:12:00,102.502,102.55,102.502,102.53,39974939.0
2006-08-10 14:13:00,102.523,102.54,102.523,102.527,90362518.0
2006-08-10 14:14:00,102.54,102.547,102.474,102.547,23627613.0
2006-08-10 14:15:00,102.548,102.564,102.535,102.535,45444259.0
2006-08-10 14:16:00,102.54,102.54,102.513,102.54,41482429.0
2006-08-10 14:17:00,102.53,102.561,102.53,102.535,118212776.0
2006-08-10 14:18:00,102.545,102.565,102.545,102.553,160222423.0
2006-08-10 14:19:00,102.565,102.565,102.555,102.565,12086606.0
2006-08-10 14:20:00,102.57,102.57,102.552,102.555,27776451.0
2006-08-10 14:21:00,102.547,102.575,102.547,102.575,142316031.0
2006-08-10 14:22:00,102.575,102.582,102.545,102.553,98973308.0
2006-08-10 14:23:00,102.56,102.568,102.512,102.528,87265268.0
2006-08-10 14:24:00,102.53,102.532,102.51,102.51,132446119.0
2006-08-10 14:25:00,102.51,102.545,102.507,102.545,111627242.0
2006-08-10 14:26:00,102.535,102.555,102.533,102.555,30717221.0
2006-08-10 14:27:00,102.552,102.585,102.552,102.563,36963823.0
2006-08-10 14:28:00,102.565,102.6,102.555,102.555,78606430.0
2006-08-10 14:29:00,102.55,102.568,102.507,102.553,100458788.0
2006-08-10 14:30:00,102.557,102.565,102.555,102.555,34949817.0
2006-08-10 14:31:00,102.553,102.565,102.552,102.552,137490988.0
2006-08-10 14:32:00,102.56,102.565,102.545,102.565,41830463.0
2006-08-10 14:33:00,102.56,102.56,102.555,102.56,18475764.0
2006-08-10 14:34:00,102.552,102.552,102.4,102.42,87346560.0
2006-08-10 14:35:00,102.43,102.502,102.42,102.502,38532195.0
2006-08-10 14:36:00,102.49,102.518,102.46,102.488,39465378.0
2006-08-10 14:37:00,102.487,102.496,102.46,102.473,155779193.0
2006-08-10 14:38:00,102.48,102.48,102.39,102.445,36224438.0
2006-08-10 14:39:00,102.44,102.485,102.413,102.47,166564287.0
2006-08-10 14:40:00,102.467,102.495,102.46,102.46,97382315.0
2006-08-10 14:41:00,102.46,102.473,102.435,102.455,139476106.0
2006-08-10 14:42:00,102.453,102.485,102.45,102.485,101178872.0
2006-08-10 14:43:00,102.485,102.485,102.415,102.48,50613045.0
2006-08-10 14:44:00,102.485,102.5,102.443,102.5,58251847.0
2006-08-10 14:45:00,102.505,102.51,102.473,102.5,67356159.0
2006-08-10 14:46:00,102.48,102.53,102.48,102.5,64639007.0
2006-08-10 14:47:00,102.515,102.515,102.475,102.475,115358736.0
2006-08-10 14:48:00,102.475,102.51,102.475,102.5,33558981.0
2006-08-10 14:49:00,102.495,102.495,102.455,102.457,190639421.0
2006-08-10 14:50:00,102.47,102.495,102.47,102.477,54353790.0
2006-08-10 14:51:00,102.475,102.484,102.465,102.475,36019155.0
2006-08-10 14:52:00,102.48,102.505,102.46,102.48,151885398.0
2006-08-10 14:53:00,102.485,102.485,102.443,102.443,10725598.0
2006-08-10 14:54:00,102.442,102.455,102.439,102.45,26877382.0
2006-08-10 14:55:00,102.45,102.45,102.445,102.445,3352331.0
2006-08-10 14:56:00,102.45,102.467,102.45,102.467,8020832.0
2006-08-10 14:57:00,102.477,102.49,102.453,102.478,73415623.0
2006-08-10 14:58:00,102.48,102.48,102.448,102.448,129121155.0
2006-08-10 14:59:00,102.448,102.452,102.435,102.435,41289820.0
2006-08-10 15:00:00,102.44,102.46,102.425,102.432,76871333.0
2006-08-10 15:01:00,102.435,102.54,102.435,102.54,25933263.0
2006-08-10 15:02:00,102.535,102.535,102.497,102.523,128949692.0
2006-08-10 15:03:00,102.525,102.525,102.45,102.45,159727058.0
2006-08-10 15:04:00,102.453,102.463,102.443,102.443,111154395.0
2006-08-10 15:05:00,102.443,102.47,102.438,102.442,46518962.0
2006-08-10 15:06:00,102.45,102.45,102.425,102.44,67486581.0
2006-08-10 15:07:00,102.45,102.49,102.419,102.49,9394314.0
2006-08-10 15:08:00,102.49,102.545,102.49,102.52,17403769.0
2006-08-10 15:09:00,102.505,102.505,102.49,102.5,70978172.0
2006-08-10 15:10:00,102.5,102.5,102.435,102.44,55304816.0
2006-08-10 15:11:00,102.45,102.455,102.42,102.445,19542970.0
2006-08-10 15:12:00,102.445,102.445,102.387,102.433,63622101.0
2006-08-10 15:13:00,102.435,102.48,102.435,102.452,48096661.0
2006-08-10 15:14:00,102.455,102.485,102.455,102.475,31969230.0
2006-08-10 15:15:00,102.467,102.485,102.467,102.485,102277193.0
2006-08-10 15:16:00,102.49,102.508,102.485,102.508,35994900.0
2006-08-10 15:17:00,102.513,102.525,102.442,102.5,117909118.0
2006-08-10 15:18:00,102.495,102.525,102.48,102.515,75859363.0
2006-08-10 15:19:00,102.505,102.52,102.505,102.51,74924811.0
2006-08-10 15:20:00,102.52,102.522,102.495,102.495,30186624.0
2006-08-10 15:21:00,102.492,102.52,102.492,102.5,31530274.0
2006-08-10 15:22:00,102.49,102.515,102.482,102.515,31018748.0
2006-08-10 15:23:00,102.525,102.525,102.505,102.523,75864372.0
2006-08-10 15:24:00,102.53,102.53,102.514,102.52,48191682.0
2006-08-10 15:25:00,102.513,102.535,102.485,102.52,49742825.0
2006-08-10 15:26:00,102.5,102.523,102.5,102.513,35297280.0
2006-08-10 15:27:00,102.515,102.515,102.48,102.48,44088683.0
2006-08-10 15:28:00,102.478,102.505,102.478,102.483,131373125.0
2006-08-10 15:29:00,102.485,102.514,102.461,102.505,40830810.0
2006-08-10 15:30:00,102.52,102.53,102.505,102.505,18286569.0
2006-08-10 15:31:00,102.505,102.535,102.505,102.535,55334921.0
2006-08-10 15:32:00,102.53,102.535,102.515,102.535,108272451.0
2006-08-10 15:33:00,102.535,102.54,102.525,102.533,30366603.0
2006-08-10 15:34:00,102.527,102.6,102.527,102.575,37059251.0
2006-08-10 15:35:00,102.57,102.57,102.528,102.56,67408475.0
2006-08-10 15:36:00,102.563,102.585,102.55,102.563,31457447.0
2006-08-10 15:37:00,102.565,102.6,102.553,102.553,66265764.0
2006-08-10 15:38:00,102.57,102.575,102.535,102.575,17156408.0
2006-08-10 15:39:00,102.565,102.575,102.545,102.575,98171503.0
2006-08-10 15:40:00,102.58,102.6,102.58,102.59,100699288.0
2006-08-10 15:41:00,102.6,102.645,102.552,102.565,39218675.0
2006-08-10 15:42:00,102.557,102.585,102.542,102.555,94734937.0
2006-08-10 15:43:00,102.558,102.58,102.554,102.56,34734567.0
2006-08-10 15:44:00,102.57,102.605,102.57,102.605,39343921.0
2006-08-10 15:45:00,102.6,102.6,102.555,102.58,19416639.0
2006-08-10 15:46:00,102.572,102.593,102.542,102.565,62175291.0
2006-08-10 15:47:00,102.565,102.595,102.565,102.573,112442570.0
2006-08-10 15:48:00,102.57,102.593,102.563,102.57,80818857.0
2006-08-10 15:49:00,102.567,102.613,102.565,102.57,132627504.0
2006-08-10 15:50:00,102.58,102.595,102.57,102.575,64667105.0
2006-08-10 15:51:00,102.575,102.61,102.552,102.61,30724656.0
2006-08-10 15:52:00,102.608,102.633,102.585,102.615,78120127.0
2006-08-10 15:53:00,102.612,102.645,102.595,102.602,79346481.0
2006-08-10 15:54:00,102.603,102.645,102.599,102.625,15713037.0
2006-08-10 15:55:00,102.615,102.64,102.593,102.62,44742581.0
2006-08-10 15:56:00,102.62,102.66,102.59,102.655,68090950.0
2006-08-10 15:57:00,102.648,102.648,102.63,102.63,27756333.0
2006-08-10 15:58:00,102.63,102.649,102.625,102.625,83593747.0
2006-08-10 15:59:00,102.63,102.645,102.618,102.62,69859396.0
2006-08-10 16:00:00,102.615,102.645,102.595,102.635,70188725.0
2006-08-10 16:01:00,102.635,102.635,102.58,102.625,52977626.0
2006-08-10 16:02:00,102.62,102.63,102.58,102.615,150542421.0
2006-08-10 16:03:00,102.61,102.61,102.575,102.592,47335414.0
2006-08-10 16:04:00,102.598,102.615,102.59,102.59,10818856.0
2006-08-10 16:05:00,102.59,102.597,102.565,102.575,47749461.0
2006-08-10 16:06:00,102.573,102.61,102.573,102.61,135766668.0
2006-08-10 16:07:00,102.595,102.61,102.59,102.597,132519157.0
2006-08-10 16:08:00,102.615,102.615,102.557,102.6,99411251.0
2006-08-10 16:09:00,102.61,102.62,102.565,102.577,40756688.0
2006-08-10 16:10:00,102.58,102.605,102.565,102.605,92605875.0
2006-08-10 16:11:00,102.595,102.66,102.595,102.605,40519561.0
2006-08-10 16:12:00,102.597,102.642,102.597,102.64,23640379.0
2006-08-10 16:13:00,102.627,102.628,102.61,102.62,56984536.0
2006-08-10 16:14:00,102.575,102.653,102.575,102.635,54894583.0
2006-08-10 16:15:00,102.627,102.67,102.617,102.66,32284671.0
2006-08-10 16:16:00,102.66,102.7,102.645,102.645,47425297.0
2006-08-10 16:17:00,102.637,102.69,102.602,102.67,74777915.0
2006-08-10 16:18:00,102.665,102.675,102.64,102.64,210114941.0
2006-08-10 16:19:00,102.64,102.685,102.615,102.68,93372306.0
2006-08-10 16:20:00,102.68,102.68,102.633,102.645,41522256.0
2006-08-10 16:21:00,102.66,102.66,102.56,102.56,121976662.0
2006-08-10 16:22:00,102.57,102.59,102.49,102.59,10659683.0
2006-08-10 16:23:00,102.597,102.612,102.535,102.608,57500403.0
2006-08-10 16:24:00,102.61,102.66,102.58,102.62,59219084.0
2006-08-10 16:25:00,102.61,102.635,102.6,102.625,78483318.0
2006-08-10 16:26:00,102.63,102.67,102.615,102.658,126022138.0
2006-08-10 16:27:00,102.655,102.655,102.62,102.64,97311141.0
2006-08-10 16:28:00,102.635,102.67,102.605,102.647,44714875.0
2006-08-10 16:29:00,102.66,102.66,102.56,102.595,35672464.0
2006-08-10 16:30:00,102.595,102.595,102.555,102.555,15524972.0
2006-08-10 16:31:00,102.56,102.58,102.56,102.567,100596765.0
2006-08-10 16:32:00,102.57,102.59,102.515,102.515,56918850.0
2006-08-10 16:33:00,102.505,102.537,102.465,102.49,55365768.0
2006-08-10 16:34:00,102.48,102.515,102.463,102.463,54959041.0
2006-08-10 16:35:00,102.468,102.468,102.407,102.45,113680713.0
2006-08-10 16:36:00,102.45,102.455,102.335,102.425,92244510.0
2006-08-10 16:37:00,102.435,102.473,102.403,102.46,115435910.0
2006-08-10 16:38:00,102.475,102.505,102.46,102.505,53802217.0
2006-08-10 16:39:00,102.505,102.515,102.472,102.5,117619091.0
2006-08-10 16:40:00,102.51,102.518,102.473,102.515,53523635.0
2006-08-10 16:41:00,102.515,102.53,102.505,102.525,50182993.0
2006-08-10 16:42:00,102.517,102.545,102.502,102.52,54602771.0
2006-08-10 16:43:00,102.515,102.525,102.505,102.515,77848609.0
2006-08-10 16:44:00,102.52,102.52,102.442,102.445,45678286.0
2006-08-10 16:45:00,102.43,102.51,102.42,102.5,207042595.0
2006-08-10 16:46:00,102.5,102.545,102.46,102.46,78031297.0
2006-08-10 16:47:00,102.465,102.485,102.427,102.475,79852186.0
2006-08-10 16:48:00,102.468,102.497,102.455,102.46,59813070.0
2006-08-10 16:49:00,102.47,102.54,102.47,102.515,116460451.0
2006-08-10 16:50:00,102.525,102.537,102.51,102.51,16327662.0
2006-08-10 16:51:00,102.5,102.555,102.493,102.493,31424905.0
2006-08-10 16:52:00,102.5,102.51,102.465,102.465,43548315.0
2006-08-10 16:53:00,102.455,102.473,102.455,102.455,15707343.0
2006-08-10 16:54:00,102.453,102.48,102.44,102.455,122247820.0
2006-08-10 16:55:00,102.47,102.49,102.45,102.49,47891653.0
2006-08-10 16:56:00,102.485,102.498,102.452,102.458,125223396.0
2006-08-10 16:57:00,102.47,102.52,102.47,102.52,19067876.0
2006-08-10 16:58:00,102.51,102.53,102.5,102.5,35630028.0
2006-08-10 16:59:00,102.485,102.52,102.477,102.485,32270261.0
2006-08-10 17:00:00,102.48,102.505,102.46,102.487,60958409.0
2006-08-10 17:01:00,102.493,102.525,102.465,102.525,69340554.0
2006-08-10 17:02:00,102.535,102.54,102.485,102.522,37712752.0
2006-08-10 17:03:00,102.52,102.535,102.505,102.535,137643995.0
2006-08-10 17:04:00,102.53,102.53,102.473,102.513,24567156.0
2006-08-10 17:05:00,102.51,102.542,102.49,102.537,31298011.0
2006-08-10 17:06:00,102.547,102.548,102.475,102.533,30543504.0
2006-08-10 17:07:00,102.54,102.54,102.505,102.52,35123755.0
2006-08-10 17:08:00,102.53,102.545,102.52,102.54,55251913.0
2006-08-10 17:09:00,102.533,102.543,102.528,102.533,104590798.0
2006-08-10 17:10:00,102.535,102.535,102.443,102.51,22081813.0
2006-08-10 17:11:00,102.505,102.522,102.45,102.47,94102584.0
2006-08-10 17:12:00,102.48,102.51,102.429,102.51,51684789.0
2006-08-10 17:13:00,102.515,102.518,102.49,102.49,17118153.0
2006-08-10 17:14:00,102.488,102.505,102.48,102.48,20243599.0
2006-08-10 17:15:00,102.475,102.523,102.475,102.505,9521118.0
2006-08-10 17:16:00,102.51,102.51,102.49,102.505,10481688.0
2006-08-10 17:17:00,102.505,102.53,102.485,102.485,72643023.0
2006-08-10 17:18:00,102.49,102.49,102.432,102.48,33958827.0
2006-08-10 17:19:00,102.475,102.505,102.45,102.457,94353730.0
2006-08-10 17:20:00,102.46,102.47,102.437,102.44,110566938.0
2006-08-10 17:21:00,102.45,102.45,102.4,102.415,64083362.0
2006-08-10 17:22:00,102.42,102.435,102.405,102.42,129319675.0
2006-08-10 17:23:00,102.435,102.45,102.433,102.45,23800515.0
2006-08-10 17:24:00,102.442,102.442,102.4,102.43,30380758.0
2006-08-10 17:25:00,102.42,102.42,102.385,102.395,60596114.0
2006-08-10 17:26:00,102.385,102.43,102.38,102.405,42941131.0
2006-08-10 17:27:00,102.4,102.445,102.342,102.42,81323525.0
2006-08-10 17:28:00,102.41,102.445,102.38,102.445,106038451.0
2006-08-10 17:29:00,102.43,102.435,102.4,102.435,124835645.0
2006-08-10 17:30:00,102.44,102.443,102.42,102.435,38137677.0
2006-08-10 17:31:00,102.433,102.48,102.41,102.467,142262317.0
2006-08-10 17:32:00,102.475,102.48,102.445,102.47,40306230.0
2006-08-10 17:33:00,102.475,102.48,102.46,102.48,18402467.0
2006-08-10 17:34:00,102.47,102.47,102.44,102.455,22417068.0
2006-08-10 17:35:00,102.46,102.485,102.46,102.485,271572405.0
2006-08-10 17:36:00,102.49,102.507,102.48,102.495,73310919.0
2006-08-10 17:37:00,102.5,102.55,102.483,102.54,29602700.0
2006-08-10 17:38:00,102.535,102.535,102.515,102.515,5457433.0
2006-08-10 17:39:00,102.515,102.545,102.515,102.545,44853638.0
2006-08-10 17:40:00,102.53,102.59,102.53,102.573,29074196.0
2006-08-10 17:41:00,102.575,102.595,102.565,102.58,256169009.0
2006-08-10 17:42:00,102.585,102.585,102.555,102.56,26581494.0
2006-08-10 17:43:00,102.57,102.581,102.57,102.575,32056040.0
2006-08-10 17:44:00,102.57,102.59,102.565,102.587,96910896.0
2006-08-10 17:45:00,102.59,102.62,102.57,102.6,152443242.0
2006-08-10 17:46:00,102.592,102.61,102.59,102.597,71566025.0
2006-08-10 17:47:00,102.595,102.595,102.567,102.567,105221881.0
2006-08-10 17:48:00,102.57,102.585,102.565,102.565,139997646.0
2006-08-10 17:49:00,102.562,102.562,102.55,102.55,27876914.0
2006-08-10 17:50:00,102.555,102.555,102.53,102.54,127590331.0
2006-08-10 17:51:00,102.545,102.545,102.513,102.513,53066422.0
2006-08-10 17:52:00,102.515,102.545,102.51,102.535,127473878.0
2006-08-10 17:53:00,102.54,102.575,102.539,102.575,33573642.0
2006-08-10 17:54:00,102.565,102.585,102.565,102.585,206149947.0
2006-08-10 17:55:00,102.585,102.585,102.568,102.577,40034130.0
2006-08-10 17:56:00,102.585,102.6,102.54,102.59,121155023.0
2006-08-10 17:57:00,102.585,102.605,102.585,102.588,19104732.0
2006-08-10 17:58:00,102.6,102.617,102.6,102.61,30834508.0
2006-08-10 17:59:00,102.6,102.625,102.6,102.6,161293614.0
2006-08-10 18:00:00,102.605,102.605,102.563,102.563,52983472.0
2006-08-10 18:01:00,102.56,102.561,102.55,102.555,32381755.0
2006-08-10 18:02:00,102.547,102.556,102.545,102.553,69690092.0
2006-08-10 18:03:00,102.548,102.57,102.548,102.565,44438247.0
2006-08-10 18:04:00,102.56,102.56,102.52,102.52,18594681.0
2006-08-10 18:05:00,102.535,102.535,102.508,102.52,19728822.0
2006-08-10 18:06:00,102.51,102.511,102.495,102.503,71811270.0
2006-08-10 18:07:00,102.455,102.51,102.455,102.495,3199577.0
2006-08-10 18:08:00,102.495,102.515,102.44,102.45,72537643.0
2006-08-10 18:09:00,102.47,102.503,102.45,102.485,82133723.0
2006-08-10 18:10:00,102.485,102.485,102.385,102.41,80179898.0
2006-08-10 18:11:00,102.405,102.417,102.405,102.405,6856143.0
2006-08-10 18:12:00,102.4,102.413,102.346,102.38,111061624.0
2006-08-10 18:13:00,102.385,102.404,102.38,102.39,78779693.0
2006-08-10 18:14:00,102.392,102.42,102.39,102.403,60022448.0
2006-08-10 18:15:00,102.405,102.415,102.401,102.415,36895699.0
2006-08-10 18:16:00,102.415,102.425,102.4,102.425,17102290.0
2006-08-10 18:17:00,102.42,102.43,102.4,102.4,59169622.0
2006-08-10 18:18:00,102.393,102.4,102.353,102.37,40044925.0
2006-08-10 18:19:00,102.36,102.361,102.335,102.357,65969485.0
2006-08-10 18:20:00,102.36,102.39,102.36,102.39,140352294.0
2006-08-10 18:21:00,102.395,102.403,102.39,102.39,97037021.0
2006-08-10 18:22:00,102.385,102.395,102.373,102.375,204317512.0
2006-08-10 18:23:00,102.38,102.387,102.365,102.387,56052171.0
2006-08-10 18:24:00,102.387,102.44,102.387,102.42,63719061.0
2006-08-10 18:25:00,102.425,102.435,102.425,102.43,91276543.0
2006-08-10 18:26:00,102.44,102.45,102.415,102.415,88300863.0
2006-08-10 18:27:00,102.415,102.43,102.405,102.41,70306504.0
2006-08-10 18:28:00,102.42,102.423,102.41,102.41,60591195.0
2006-08-10 18:29:00,102.425,102.425,102.4,102.425,38439351.0
2006-08-10 18:30:00,102.425,102.465,102.425,102.455,24522281.0
2006-08-10 18:31:00,102.453,102.485,102.453,102.46,42105103.0
2006-08-10 18:32:00,102.46,102.473,102.45,102.465,37735383.0
2006-08-10 18:33:00,102.47,102.48,102.42,102.44,124932220.0
2006-08-10 18:34:00,102.435,102.46,102.435,102.46,51197997.0
2006-08-10 18:35:00,102.455,102.461,102.45,102.46,27653733.0
2006-08-10 18:36:00,102.463,102.479,102.453,102.453,28821206.0
2006-08-10 18:37:00,102.46,102.495,102.46,102.485,8411580.0
2006-08-10 18:38:00,102.485,102.518,102.485,102.5,57447962.0
2006-08-10 18:39:00,102.48,102.52,102.462,102.5,75782550.0
2006-08-10 18:40:00,102.495,102.52,102.495,102.51,69176587.0
2006-08-10 18:41:00,102.503,102.52,102.485,102.5,103327020.0
2006-08-10 18:42:00,102.505,102.532,102.505,102.512,43880117.0
2006-08-10 18:43:00,102.513,102.54,102.513,102.533,96692532.0
2006-08-10 18:44:00,102.535,102.543,102.52,102.543,63242601.0
2006-08-10 18:45:00,102.54,102.544,102.528,102.528,72297793.0
2006-08-10 18:46:00,102.53,102.53,102.5,102.525,101319772.0
2006-08-10 18:47:00,102.525,102.525,102.509,102.51,25759574.0
2006-08-10 18:48:00,102.5,102.535,102.5,102.53,71470884.0
2006-08-10 18:49:00,102.52,102.54,102.52,102.53,92645981.0
2006-08-10 18:50:00,102.52,102.55,102.508,102.535,103264947.0
2006-08-10 18:51:00,102.535,102.543,102.53,102.543,38883153.0
2006-08-10 18:52:00,102.54,102.54,102.54,102.54,17030026.0
2006-08-10 18:53:00,102.54,102.542,102.515,102.525,22484245.0
2006-08-10 18:54:00,102.53,102.543,102.53,102.54,66729641.0
2006-08-10 18:55:00,102.545,102.545,102.532,102.532,37167752.0
2006-08-10 18:56:00,102.535,102.542,102.52,102.52,47092587.0
2006-08-10 18:57:00,102.53,102.53,102.483,102.5,27529945.0
2006-08-10 18:58:00,102.5,102.537,102.5,102.537,74891168.0
2006-08-10 18:59:00,102.54,102.54,102.525,102.525,43273596.0
2006-08-10 19:00:00,102.53,102.541,102.525,102.525,22738360.0
2006-08-10 19:01:00,102.525,102.546,102.525,102.533,24520149.0
2006-08-10 19:02:00,102.53,102.545,102.53,102.53,37860953.0
2006-08-10 19:03:00,102.52,102.547,102.51,102.51,108985179.0
2006-08-10 19:04:00,102.515,102.535,102.515,102.535,24878468.0
2006-08-10 19:05:00,102.535,102.535,102.527,102.53,107389485.0
2006-08-10 19:06:00,102.525,102.536,102.492,102.535,128560789.0
2006-08-10 19:07:00,102.52,102.531,102.518,102.53,49687655.0
2006-08-10 19:08:00,102.535,102.542,102.51,102.53,26431646.0
2006-08-10 19:09:00,102.53,102.53,102.485,102.485,75378454.0
2006-08-10 19:10:00,102.53,102.545,102.525,102.525,69583176.0
2006-08-10 19:11:00,102.525,102.535,102.525,102.535,7819744.0
2006-08-10 19:12:00,102.535,102.548,102.533,102.548,283686137.0
2006-08-10 19:13:00,102.545,102.555,102.53,102.555,96625873.0
2006-08-10 19:14:00,102.55,102.55,102.54,102.545,114240686.0
2006-08-10 19:15:00,102.55,102.55,102.53,102.535,32553566.0
2006-08-10 19:16:00,102.535,102.553,102.53,102.53,60783542.0
2006-08-10 19:17:00,102.525,102.525,102.495,102.495,55668033.0
2006-08-10 19:18:00,102.495,102.535,102.495,102.535,127662140.0
2006-08-10 19:19:00,102.54,102.54,102.527,102.53,10123077.0
2006-08-10 19:20:00,102.53,102.537,102.486,102.53,75020023.0
2006-08-10 19:21:00,102.517,102.533,102.517,102.53,58448166.0
2006-08-10 19:22:00,102.525,102.535,102.515,102.53,70353408.0
2006-08-10 19:23:00,102.53,102.53,102.523,102.523,13767678.0
2006-08-10 19:24:00,102.522,102.54,102.52,102.525,38802008.0
2006-08-10 19:25:00,102.5,102.532,102.477,102.477,125811115.0
2006-08-10 19:26:00,102.495,102.495,102.455,102.48,69536378.0
2006-08-10 19:27:00,102.485,102.489,102.478,102.485,110303917.0
2006-08-10 19:28:00,102.49,102.49,102.473,102.485,22806226.0
2006-08-10 19:29:00,102.483,102.495,102.483,102.49,49060582.0
2006-08-10 19:30:00,102.48,102.5,102.45,102.465,28286079.0
2006-08-10 19:31:00,102.46,102.483,102.448,102.448,122530979.0
2006-08-10 19:32:00,102.45,102.45,102.415,102.415,37372089.0
2006-08-10 19:33:00,102.405,102.422,102.405,102.422,110144195.0
2006-08-10 19:34:00,102.425,102.425,102.39,102.405,73170461.0
2006-08-10 19:35:00,102.405,102.414,102.4,102.4,10914969.0
2006-08-10 19:36:00,102.4,102.413,102.39,102.39,55409003.0
2006-08-10 19:37:00,102.393,102.405,102.39,102.395,53407578.0
2006-08-10 19:38:00,102.355,102.405,102.355,102.4,203597541.0
2006-08-10 19:39:00,102.395,102.395,102.38,102.395,31764517.0
2006-08-10 19:40:00,102.4,102.411,102.4,102.4,122456918.0
2006-08-10 19:41:00,102.4,102.4,102.355,102.355,58857357.0
2006-08-10 19:42:00,102.4,102.402,102.395,102.395,112032935.0
2006-08-10 19:43:00,102.395,102.395,102.385,102.39,56902985.0
2006-08-10 19:44:00,102.395,102.395,102.368,102.393,33981163.0
2006-08-10 19:45:00,102.395,102.42,102.395,102.41,25248134.0
2006-08-10 19:46:00,102.405,102.408,102.38,102.407,33400941.0
2006-08-10 19:47:00,102.405,102.415,102.4,102.405,57557967.0
2006-08-10 19:48:00,102.4,102.413,102.39,102.39,75299796.0
2006-08-10 19:49:00,102.41,102.415,102.39,102.415,20081779.0
2006-08-10 19:50:00,102.413,102.419,102.4,102.415,52033849.0
2006-08-10 19:51:00,102.42,102.426,102.4,102.425,73533656.0
2006-08-10 19:52:00,102.423,102.5,102.403,102.5,39046652.0
2006-08-10 19:53:00,102.5,102.525,102.432,102.507,23305127.0
2006-08-10 19:54:00,102.505,102.515,102.445,102.445,36588318.0
2006-08-10 19:55:00,102.45,102.465,102.41,102.415,46994908.0
2006-08-10 19:56:00,102.413,102.465,102.41,102.45,52302990.0
2006-08-10 19:57:00,102.45,102.45,102.388,102.425,41771941.0
2006-08-10 19:58:00,102.435,102.436,102.42,102.42,40396684.0
2006-08-10 19:59:00,102.41,102.425,102.405,102.405,42739006.0
2006-08-10 20:00:00,102.408,102.427,102.392,102.425,113228579.0
2006-08-10 20:01:00,102.43,102.445,102.385,102.445,97109875.0
2006-08-10 20:02:00,102.437,102.46,102.437,102.46,77252276.0
2006-08-10 20:03:00,102.46,102.46,102.42,102.432,51925065.0
2006-08-10 20:04:00,102.435,102.435,102.425,102.425,59318308.0
2006-08-10 20:05:00,102.43,102.43,102.419,102.42,33903767.0
2006-08-10 20:06:00,102.435,102.435,102.417,102.42,37767527.0
2006-08-10 20:07:00,102.43,102.435,102.425,102.435,95505956.0
2006-08-10 20:08:00,102.43,102.43,102.42,102.42,91408101.0
2006-08-10 20:09:00,102.415,102.435,102.415,102.422,32093644.0
2006-08-10 20:10:00,102.425,102.435,102.413,102.435,76665664.0
2006-08-10 20:11:00,102.435,102.435,102.395,102.418,117466469.0
2006-08-10 20:12:00,102.415,102.418,102.39,102.39,72459165.0
2006-08-10 20:13:00,102.387,102.42,102.38,102.42,81345685.0
2006-08-10 20:14:00,102.413,102.413,102.39,102.39,40962681.0
2006-08-10 20:15:00,102.395,102.397,102.386,102.39,58777990.0
2006-08-10 20:16:00,102.383,102.394,102.37,102.37,92533120.0
2006-08-10 20:17:00,102.365,102.4,102.365,102.38,28816416.0
2006-08-10 20:18:00,102.37,102.37,102.295,102.325,34616613.0
2006-08-10 20:19:00,102.32,102.335,102.32,102.335,31451019.0
2006-08-10 20:20:00,102.335,102.335,102.31,102.335,37056762.0
2006-08-10 20:21:00,102.335,102.35,102.33,102.33,69846782.0
2006-08-10 20:22:00,102.29,102.377,102.29,102.325,134823492.0
2006-08-10 20:23:00,102.32,102.33,102.28,102.317,68359645.0
2006-08-10 20:24:00,102.325,102.341,102.315,102.34,22205580.0
2006-08-10 20:25:00,102.34,102.347,102.32,102.34,57032740.0
2006-08-10 20:26:00,102.335,102.337,102.317,102.335,43526993.0
2006-08-10 20:27:00,102.34,102.34,102.325,102.333,34467519.0
2006-08-10 20:28:00,102.34,102.343,102.3,102.32,43876317.0
2006-08-10 20:29:00,102.315,102.33,102.283,102.33,37938962.0
2006-08-10 20:30:00,102.325,102.325,102.313,102.325,66607321.0
2006-08-10 20:31:00,102.325,102.327,102.311,102.317,103055666.0
2006-08-10 20:32:00,102.308,102.348,102.308,102.345,189469516.0
2006-08-10 20:33:00,102.35,102.35,102.32,102.32,29884634.0
2006-08-10 20:34:00,102.328,102.335,102.305,102.305,120373165.0
2006-08-10 20:35:00,102.29,102.312,102.29,102.295,60087921.0
2006-08-10 20:36:00,102.3,102.305,102.292,102.305,39235543.0
2006-08-10 20:37:00,102.31,102.321,102.305,102.31,30102009.0
2006-08-10 20:38:00,102.32,102.32,102.297,102.3,54781048.0
2006-08-10 20:39:00,102.295,102.309,102.285,102.285,73368526.0
2006-08-10 20:40:00,102.283,102.315,102.283,102.3,81505521.0
2006-08-10 20:41:00,102.3,102.3,102.28,102.288,75176311.0
2006-08-10 20:42:00,102.277,102.32,102.277,102.32,45436600.0
2006-08-10 20:43:00,102.31,102.32,102.303,102.32,130015913.0
2006-08-10 20:44:00,102.325,102.33,102.307,102.31,28802439.0
2006-08-10 20:45:00,102.31,102.315,102.303,102.315,30018855.0
2006-08-10 20:46:00,102.305,102.325,102.305,102.325,54023962.0
2006-08-10 20:47:00,102.33,102.334,102.33,102.33,160304915.0
2006-08-10 20:48:00,102.34,102.35,102.332,102.332,114713622.0
2006-08-10 20:49:00,102.337,102.35,102.335,102.335,31083557.0
2006-08-10 20:50:00,102.335,102.339,102.327,102.33,27052465.0
2006-08-10 20:51:00,102.33,102.343,102.33,102.333,62761878.0
2006-08-10 20:52:00,102.345,102.358,102.322,102.358,71461261.0
2006-08-10 20:53:00,102.355,102.38,102.34,102.34,20291025.0
2006-08-10 20:54:00,102.333,102.355,102.326,102.34,85932322.0
2006-08-10 20:55:00,102.34,102.356,102.317,102.317,37577014.0
2006-08-10 20:56:00,102.325,102.346,102.325,102.327,28816746.0
2006-08-10 20:57:00,102.34,102.34,102.324,102.33,168455553.0
2006-08-10 20:58:00,102.34,102.37,102.34,102.37,64801520.0
2006-08-10 20:59:00,102.385,102.385,102.355,102.355,80037575.0
2006-08-10 21:00:00,102.36,102.375,102.34,102.375,24344812.0
2006-08-10 21:01:00,102.375,102.375,102.335,102.335,163578355.0
2006-08-10 21:02:00,102.325,102.355,102.324,102.34,91564201.0
2006-08-10 21:03:00,102.335,102.335,102.294,102.31,27137494.0
2006-08-10 21:04:00,102.303,102.325,102.29,102.29,43795170.0
2006-08-10 21:05:00,102.3,102.31,102.298,102.3,18697810.0
2006-08-10 21:06:00,102.29,102.305,102.285,102.292,40476149.0
2006-08-10 21:07:00,102.3,102.315,102.297,102.315,64269036.0
2006-08-10 21:08:00,102.31,102.33,102.307,102.317,130379964.0
2006-08-10 21:09:00,102.325,102.325,102.29,102.305,111687729.0
2006-08-10 21:10:00,102.302,102.315,102.302,102.315,13445305.0
2006-08-10 21:11:00,102.32,102.327,102.305,102.31,17846462.0
2006-08-10 21:12:00,102.312,102.32,102.274,102.32,20799794.0
2006-08-10 21:13:00,102.32,102.333,102.3,102.32,90306558.0
2006-08-10 21:14:00,102.322,102.322,102.297,102.313,13541308.0
2006-08-10 21:15:00,102.32,102.326,102.312,102.315,53504338.0
2006-08-10 21:16:00,102.32,102.32,102.307,102.31,101594612.0
2006-08-10 21:17:00,102.315,102.33,102.315,102.315,32232837.0
2006-08-10 21:18:00,102.32,102.335,102.32,102.335,42231770.0
2006-08-10 21:19:00,102.335,102.335,102.312,102.32,58501725.0
2006-08-10 21:20:00,102.312,102.32,102.307,102.32,29955538.0
2006-08-10 21:21:00,102.305,102.32,102.305,102.315,153932921.0
2006-08-10 21:22:00,102.31,102.316,102.285,102.285,38764453.0
2006-08-10 21:23:00,102.285,102.301,102.285,102.29,43435682.0
2006-08-10 21:24:00,102.29,102.295,102.285,102.285,19829126.0
2006-08-10 21:25:00,102.285,102.305,102.285,102.295,50721682.0
2006-08-10 21:26:00,102.295,102.325,102.295,102.32,38815585.0
2006-08-10 21:27:00,102.315,102.315,102.29,102.3,133405570.0
2006-08-10 21:28:00,102.293,102.3,102.29,102.3,42214814.0
2006-08-10 21:29:00,102.295,102.33,102.295,102.3,121261973.0
2006-08-10 21:30:00,102.303,102.303,102.28,102.29,22085105.0
2006-08-10 21:31:00,102.28,102.3,102.274,102.275,46652897.0
2006-08-10 21:32:00,102.258,102.301,102.258,102.287,73224926.0
2006-08-10 21:33:00,102.283,102.289,102.28,102.287,36998076.0
2006-08-10 21:34:00,102.285,102.29,102.28,102.28,125359191.0
2006-08-10 21:35:00,102.288,102.295,102.287,102.295,47852807.0
2006-08-10 21:36:00,102.29,102.3,102.29,102.3,77129032.0
2006-08-10 21:37:00,102.3,102.3,102.27,102.28,55173263.0
2006-08-10 21:38:00,102.29,102.295,102.28,102.285,110541122.0
2006-08-10 21:39:00,102.285,102.29,102.275,102.275,41635968.0
2006-08-10 21:40:00,102.27,102.29,102.27,102.29,113133429.0
2006-08-10 21:41:00,102.293,102.297,102.288,102.288,160351489.0
2006-08-10 21:42:00,102.3,102.3,102.275,102.275,91748955.0
2006-08-10 21:43:00,102.275,102.285,102.263,102.28,69478973.0
2006-08-10 21:44:00,102.28,102.29,102.265,102.27,53487460.0
2006-08-10 21:45:00,102.273,102.286,102.273,102.28,174873088.0
2006-08-10 21:46:00,102.28,102.302,102.28,102.29,68092944.0
2006-08-10 21:47:00,102.27,102.283,102.27,102.27,127832395.0
2006-08-10 21:48:00,102.275,102.28,102.265,102.28,40944952.0
2006-08-10 21:49:00,102.28,102.29,102.245,102.245,18643579.0
2006-08-10 21:50:00,102.25,102.265,102.238,102.265,74956485.0
2006-08-10 21:51:00,102.258,102.275,102.258,102.275,18110125.0
2006-08-10 21:52:00,102.275,102.291,102.275,102.283,12413288.0
2006-08-10 21:53:00,102.283,102.283,102.26,102.275,36716847.0
2006-08-10 21:54:00,102.29,102.29,102.262,102.275,51409740.0
2006-08-10 21:55:00,102.28,102.28,102.249,102.265,123470547.0
2006-08-10 21:56:00,102.262,102.275,102.26,102.263,91101354.0
2006-08-10 21:57:00,102.268,102.295,102.268,102.295,123422755.0
2006-08-10 21:58:00,102.282,102.308,102.282,102.295,27546119.0
2006-08-10 21:59:00,102.3,102.33,102.3,102.31,125356170.0
2006-08-10 22:00:00,102.313,102.32,102.293,102.305,91335257.0
2006-08-10 22:01:00,102.315,102.315,102.281,102.285,107022249.0
2006-08-10 22:02:00,102.29,102.305,102.29,102.295,130501118.0
2006-08-10 22:03:00,102.305,102.305,102.285,102.295,63948702.0
2006-08-10 22:04:00,102.29,102.305,102.29,102.293,303084253.0
2006-08-10 22:05:00,102.29,102.305,102.25,102.29,60793356.0
2006-08-10 22:06:00,102.29,102.3,102.285,102.29,81724380.0
2006-08-10 22:07:00,102.3,102.314,102.29,102.3,250566524.0
2006-08-10 22:08:00,102.292,102.322,102.292,102.315,281588545.0
2006-08-10 22:09:00,102.32,102.33,102.303,102.303,93012578.0
2006-08-10 22:10:00,102.307,102.31,102.295,102.303,38896424.0
2006-08-10 22:11:00,102.31,102.318,102.305,102.305,119337231.0
2006-08-10 22:12:00,102.305,102.332,102.303,102.32,102001425.0
2006-08-10 22:13:00,102.317,102.317,102.302,102.31,82833575.0
2006-08-10 22:14:00,102.31,102.323,102.273,102.313,217889792.0
2006-08-10 22:15:00,102.32,102.33,102.315,102.33,154724762.0
2006-08-10 22:16:00,102.323,102.33,102.315,102.33,124059470.0
2006-08-10 22:17:00,102.335,102.348,102.295,102.335,144048074.0
2006-08-10 22:18:00,102.34,102.34,102.285,102.285,46464427.0
2006-08-10 22:19:00,102.33,102.34,102.321,102.325,193308396.0
2006-08-10 22:20:00,102.33,102.33,102.29,102.32,139498677.0
2006-08-10 22:21:00,102.32,102.32,102.3,102.305,134742954.0
2006-08-10 22:22:00,102.31,102.316,102.29,102.315,52383478.0
2006-08-10 22:23:00,102.315,102.318,102.305,102.318,188525661.0
2006-08-10 22:24:00,102.32,102.32,102.295,102.3,151191447.0
2006-08-10 22:25:00,102.295,102.295,102.27,102.29,120763545.0
2006-08-10 22:26:00,102.29,102.295,102.283,102.29,85561398.0
2006-08-10 22:27:00,102.29,102.29,102.2,102.25,113481447.0
2006-08-10 22:28:00,102.235,102.275,102.23,102.27,182054836.0
2006-08-10 22:29:00,102.265,102.268,102.223,102.265,112650891.0
2006-08-10 22:30:00,102.265,102.3,102.255,102.278,223034636.0
2006-08-10 22:31:00,102.285,102.286,102.253,102.275,79306874.0
2006-08-10 22:32:00,102.275,102.275,102.255,102.27,25096944.0
2006-08-10 22:33:00,102.265,102.275,102.26,102.263,140205607.0
2006-08-10 22:34:00,102.27,102.27,102.255,102.26,59892990.0
2006-08-10 22:35:00,102.255,102.26,102.244,102.25,75156247.0
2006-08-10 22:36:00,102.25,102.273,102.23,102.23,162502774.0
2006-08-10 22:37:00,102.235,102.245,102.231,102.232,237647278.0
2006-08-10 22:38:00,102.23,102.247,102.23,102.23,185831645.0
2006-08-10 22:39:00,102.24,102.257,102.236,102.243,167491401.0
2006-08-10 22:40:00,102.242,102.255,102.241,102.255,114487840.0
2006-08-10 22:41:00,102.255,102.255,102.196,102.255,82059474.0
2006-08-10 22:42:00,102.253,102.284,102.245,102.245,177876545.0
2006-08-10 22:43:00,102.237,102.26,102.236,102.255,228825296.0
2006-08-10 22:44:00,102.25,102.255,102.23,102.23,146296114.0
2006-08-10 22:45:00,102.235,102.255,102.201,102.255,142991406.0
2006-08-10 22:46:00,102.265,102.265,102.241,102.247,60825001.0
2006-08-10 22:47:00,102.25,102.26,102.235,102.235,141454196.0
2006-08-10 22:48:00,102.24,102.25,102.23,102.235,75243886.0
2006-08-10 22:49:00,102.235,102.235,102.205,102.205,167270582.0
2006-08-10 22:50:00,102.22,102.234,102.22,102.23,61368481.0
2006-08-10 22:51:00,102.24,102.24,102.218,102.24,77806376.0
2006-08-10 22:52:00,102.23,102.236,102.222,102.235,127488137.0
2006-08-10 22:53:00,102.225,102.25,102.225,102.245,75805251.0
2006-08-10 22:54:00,102.245,102.245,102.225,102.235,260001386.0
2006-08-10 22:55:00,102.24,102.245,102.22,102.223,75433547.0
2006-08-10 22:56:00,102.23,102.23,102.22,102.228,167995792.0
2006-08-10 22:57:00,102.21,102.225,102.19,102.21,232364022.0
2006-08-10 22:58:00,102.2,102.208,102.175,102.175,214094829.0
2006-08-10 22:59:00,102.18,102.18,102.125,102.173,118802485.0
2006-08-10 23:00:00,102.17,102.18,102.135,102.18,86330537.0
2006-08-10 23:21:00,102.18,102.275,102.18,102.275,15954247.0
2006-08-10 23:22:00,102.272,102.315,102.272,102.315,58116674.0
2006-08-10 23:23:00,102.315,102.315,102.285,102.285,13413642.0
2006-08-10 23:24:00,102.285,102.29,102.26,102.285,52007061.0
2006-08-10 23:25:00,102.285,102.285,102.24,102.26,32772177.0
2006-08-10 23:26:00,102.26,102.275,102.26,102.26,49403929.0
2006-08-10 23:27:00,102.26,102.275,102.26,102.26,42822669.0
2006-08-10 23:28:00,102.255,102.262,102.234,102.235,43185452.0
2006-08-10 23:29:00,102.235,102.245,102.2,102.23,59310610.0
2006-08-10 23:30:00,102.23,102.26,102.22,102.26,68244445.0
2006-08-10 23:31:00,102.257,102.288,102.257,102.275,30725570.0
2006-08-10 23:32:00,102.275,102.28,102.263,102.265,85262903.0
2006-08-10 23:33:00,102.28,102.28,102.265,102.265,38782721.0
2006-08-10 23:34:00,102.255,102.265,102.25,102.258,98316079.0
2006-08-10 23:35:00,102.255,102.265,102.25,102.265,141639355.0
2006-08-10 23:36:00,102.258,102.265,102.215,102.257,52613881.0
2006-08-10 23:37:00,102.25,102.265,102.25,102.26,29972023.0
2006-08-10 23:38:00,102.255,102.257,102.22,102.235,77623310.0
2006-08-10 23:39:00,102.24,102.24,102.22,102.22,10012941.0
2006-08-10 23:40:00,102.23,102.23,102.22,102.225,144860152.0
2006-08-10 23:41:00,102.235,102.235,102.218,102.22,55151065.0
2006-08-10 23:42:00,102.22,102.231,102.215,102.215,75482834.0
2006-08-10 23:43:00,102.22,102.22,102.207,102.22,64502333.0
2006-08-10 23:44:00,102.22,102.225,102.22,102.225,28185327.0
2006-08-10 23:45:00,102.22,102.229,102.183,102.215,35619450.0
2006-08-10 23:46:00,102.21,102.221,102.21,102.21,12827968.0
2006-08-10 23:47:00,102.2,102.215,102.2,102.205,274995805.0
2006-08-10 23:48:00,102.21,102.21,102.2,102.205,56152245.0
2006-08-10 23:49:00,102.202,102.215,102.199,102.2,55438992.0
2006-08-10 23:50:00,102.155,102.192,102.15,102.15,93154932.0
2006-08-10 23:51:00,102.15,102.15,102.13,102.145,113574326.0
2006-08-10 23:52:00,102.145,102.197,102.145,102.185,19493953.0
2006-08-10 23:53:00,102.18,102.19,102.175,102.19,37357393.0
2006-08-10 23:54:00,102.175,102.19,102.175,102.18,59166365.0
2006-08-10 23:55:00,102.185,102.19,102.18,102.19,62298703.0
2006-08-10 23:56:00,102.185,102.201,102.18,102.2,30877118.0
2006-08-10 23:57:00,102.195,102.21,102.192,102.192,28272801.0
2006-08-10 23:58:00,102.195,102.195,102.177,102.177,66174073.0
2006-08-10 23:59:00,102.185,102.19,102.18,102.18,73015169.0
2006-08-11 00:00:00,102.177,102.19,102.177,102.185,172665261.0
2006-08-11 00:01:00,102.19,102.195,102.18,102.195,46756240.0
2006-08-11 00:02:00,102.185,102.2,102.185,102.2,21454370.0
2006-08-11 00:03:00,102.19,102.2,102.155,102.2,35882071.0
2006-08-11 00:04:00,102.185,102.187,102.16,102.165,49511026.0
2006-08-11 00:05:00,102.16,102.161,102.148,102.148,72546437.0
2006-08-11 00:06:00,102.16,102.17,102.155,102.16,44202121.0
2006-08-11 00:07:00,102.153,102.17,102.153,102.17,32746613.0
2006-08-11 00:08:00,102.165,102.165,102.135,102.135,45862383.0
2006-08-11 00:09:00,102.135,102.141,102.12,102.125,89713550.0
2006-08-11 00:10:00,102.12,102.15,102.115,102.15,41990696.0
2006-08-11 00:11:00,102.155,102.155,102.135,102.135,111355204.0
2006-08-11 00:12:00,102.135,102.135,102.107,102.12,65024123.0
2006-08-11 00:13:00,102.117,102.135,102.117,102.135,105838253.0
2006-08-11 00:14:00,102.135,102.14,102.135,102.14,64916791.0
2006-08-11 00:15:00,102.145,102.145,102.097,102.115,36742500.0
2006-08-11 00:16:00,102.105,102.123,102.092,102.107,82531729.0
2006-08-11 00:17:00,102.105,102.135,102.105,102.135,105914797.0
2006-08-11 00:18:00,102.135,102.14,102.135,102.135,41868757.0
2006-08-11 00:19:00,102.128,102.145,102.115,102.12,14763452.0
2006-08-11 00:20:00,102.125,102.13,102.113,102.13,263833356.0
2006-08-11 00:21:00,102.12,102.135,102.108,102.135,101528376.0
2006-08-11 00:22:00,102.12,102.14,102.12,102.14,90779285.0
2006-08-11 00:23:00,102.138,102.138,102.12,102.125,22694655.0
2006-08-11 00:24:00,102.128,102.128,102.09,102.09,34819975.0
2006-08-11 00:25:00,102.108,102.13,102.103,102.11,143655098.0
2006-08-11 00:26:00,102.125,102.125,102.105,102.105,12607149.0
2006-08-11 00:27:00,102.105,102.12,102.105,102.12,93294799.0
2006-08-11 00:28:00,102.115,102.117,102.097,102.1,43834000.0
2006-08-11 00:29:00,102.11,102.11,102.075,102.095,71019601.0
2006-08-11 00:30:00,102.1,102.112,102.085,102.1,128135608.0
2006-08-11 00:31:00,102.1,102.11,102.097,102.11,60305227.0
2006-08-11 00:32:00,102.102,102.115,102.095,102.115,59619489.0
2006-08-11 00:33:00,102.12,102.12,102.108,102.11,33255166.0
2006-08-11 00:34:00,102.105,102.11,102.103,102.103,33853462.0
2006-08-11 00:35:00,102.11,102.11,102.08,102.11,114847845.0
2006-08-11 00:36:00,102.105,102.111,102.095,102.095,49154735.0
2006-08-11 00:37:00,102.095,102.1,102.09,102.097,29269734.0
2006-08-11 00:38:00,102.1,102.118,102.1,102.11,51488367.0
2006-08-11 00:39:00,102.1,102.115,102.1,102.1,78638643.0
2006-08-11 00:40:00,102.1,102.1,102.092,102.092,78532180.0
2006-08-11 00:41:00,102.09,102.11,102.08,102.08,53955640.0
2006-08-11 00:42:00,102.083,102.109,102.083,102.093,35291070.0
2006-08-11 00:43:00,102.1,102.115,102.079,102.08,32567327.0
2006-08-11 00:44:00,102.08,102.095,102.08,102.08,87179224.0
2006-08-11 00:45:00,102.09,102.1,102.08,102.1,47954870.0
2006-08-11 00:46:00,102.08,102.105,102.08,102.1,83994488.0
2006-08-11 00:47:00,102.093,102.095,102.088,102.09,52527172.0
2006-08-11 00:48:00,102.083,102.1,102.083,102.1,32584620.0
2006-08-11 00:49:00,102.09,102.105,102.09,102.1,14551679.0
2006-08-11 00:50:00,102.095,102.118,102.095,102.108,22381901.0
2006-08-11 00:51:00,102.118,102.134,102.117,102.125,20980409.0
2006-08-11 00:52:00,102.125,102.125,102.108,102.108,82533808.0
2006-08-11 00:53:00,102.08,102.12,102.08,102.11,23974124.0
2006-08-11 00:54:00,102.11,102.114,102.062,102.105,78372803.0
2006-08-11 00:55:00,102.115,102.115,102.091,102.098,59356225.0
2006-08-11 00:56:00,102.1,102.107,102.095,102.1,53215651.0
2006-08-11 00:57:00,102.11,102.116,102.062,102.11,34641127.0
2006-08-11 00:58:00,102.11,102.11,102.095,102.105,73159536.0
2006-08-11 00:59:00,102.105,102.13,102.105,102.13,3902560.0
2006-08-11 01:00:00,102.127,102.127,102.095,102.12,125398419.0
2006-08-11 01:01:00,102.12,102.12,102.095,102.1,74055342.0
2006-08-11 01:02:00,102.1,102.155,102.1,102.135,31071511.0
2006-08-11 01:03:00,102.14,102.148,102.137,102.14,138884964.0
2006-08-11 01:04:00,102.135,102.14,102.13,102.14,37354071.0
2006-08-11 01:05:00,102.13,102.14,102.124,102.14,73760516.0
2006-08-11 01:06:00,102.133,102.145,102.13,102.145,137116162.0
2006-08-11 01:07:00,102.13,102.14,102.13,102.135,21316188.0
2006-08-11 01:08:00,102.133,102.14,102.132,102.132,35200818.0
2006-08-11 01:09:00,102.135,102.135,102.12,102.12,164070961.0
2006-08-11 01:10:00,102.13,102.144,102.13,102.14,31454000.0
2006-08-11 01:11:00,102.12,102.139,102.1,102.1,26883246.0
2006-08-11 01:12:00,102.125,102.129,102.125,102.127,60553996.0
2006-08-11 01:13:00,102.14,102.14,102.13,102.13,32382567.0
2006-08-11 01:14:00,102.117,102.144,102.09,102.09,25388279.0
2006-08-11 01:15:00,102.135,102.14,102.13,102.133,35789512.0
2006-08-11 01:16:00,102.14,102.156,102.14,102.15,75285763.0
2006-08-11 01:17:00,102.143,102.177,102.143,102.177,34947952.0
2006-08-11 01:18:00,102.175,102.205,102.165,102.205,94211124.0
2006-08-11 01:19:00,102.205,102.21,102.2,102.21,83791816.0
2006-08-11 01:20:00,102.2,102.2,102.162,102.172,86510867.0
2006-08-11 01:21:00,102.18,102.205,102.165,102.205,26740392.0
2006-08-11 01:22:00,102.195,102.208,102.185,102.208,66150507.0
2006-08-11 01:23:00,102.203,102.203,102.195,102.195,53974531.0
2006-08-11 01:24:00,102.195,102.205,102.193,102.205,132867899.0
2006-08-11 01:25:00,102.2,102.205,102.193,102.202,101694820.0
2006-08-11 01:26:00,102.2,102.223,102.185,102.223,87413128.0
2006-08-11 01:27:00,102.23,102.24,102.19,102.24,31917929.0
2006-08-11 01:28:00,102.227,102.229,102.22,102.22,51497033.0
2006-08-11 01:29:00,102.207,102.23,102.207,102.23,92683002.0
2006-08-11 01:30:00,102.22,102.226,102.215,102.215,120149946.0
2006-08-11 01:31:00,102.2,102.221,102.2,102.22,111288610.0
2006-08-11 01:32:00,102.23,102.23,102.219,102.22,2382023.0
2006-08-11 01:33:00,102.215,102.22,102.208,102.215,168290422.0
2006-08-11 01:34:00,102.225,102.225,102.21,102.215,61754040.0
2006-08-11 01:35:00,102.215,102.22,102.21,102.22,30076805.0
2006-08-11 01:36:00,102.21,102.223,102.21,102.21,217596627.0
2006-08-11 01:37:00,102.225,102.225,102.208,102.212,14378638.0
2006-08-11 01:38:00,102.21,102.22,102.205,102.215,201961615.0
2006-08-11 01:39:00,102.21,102.226,102.21,102.225,20900561.0
2006-08-11 01:40:00,102.225,102.225,102.163,102.22,41258472.0
2006-08-11 01:41:00,102.215,102.255,102.215,102.255,53169938.0
2006-08-11 01:42:00,102.245,102.251,102.237,102.242,34321759.0
2006-08-11 01:43:00,102.245,102.245,102.21,102.213,12348398.0
2006-08-11 01:44:00,102.208,102.235,102.208,102.225,79977052.0
2006-08-11 01:45:00,102.22,102.24,102.217,102.24,34000770.0
2006-08-11 01:46:00,102.232,102.236,102.23,102.23,47206910.0
2006-08-11 01:47:00,102.215,102.215,102.2,102.205,17860920.0
2006-08-11 01:48:00,102.2,102.225,102.168,102.225,206857225.0
2006-08-11 01:49:00,102.23,102.243,102.185,102.185,136353907.0
2006-08-11 01:50:00,102.19,102.358,102.19,102.325,87867953.0
2006-08-11 01:51:00,102.317,102.345,102.3,102.345,58754361.0
2006-08-11 01:52:00,102.335,102.417,102.325,102.4,94425584.0
2006-08-11 01:53:00,102.395,102.395,102.332,102.348,18020320.0
2006-08-11 01:54:00,102.36,102.394,102.345,102.39,121131577.0
2006-08-11 01:55:00,102.395,102.413,102.395,102.41,82037858.0
2006-08-11 01:56:00,102.395,102.448,102.395,102.44,28236098.0
2006-08-11 01:57:00,102.438,102.45,102.393,102.42,59552582.0
2006-08-11 01:58:00,102.422,102.434,102.41,102.415,32530426.0
2006-08-11 01:59:00,102.42,102.42,102.38,102.395,123728030.0
2006-08-11 02:00:00,102.393,102.41,102.345,102.39,130408871.0
2006-08-11 02:01:00,102.385,102.395,102.363,102.38,231054202.0
2006-08-11 02:02:00,102.39,102.403,102.36,102.37,231853954.0
2006-08-11 02:03:00,102.378,102.405,102.378,102.39,170935897.0
2006-08-11 02:04:00,102.383,102.383,102.36,102.36,71862004.0
2006-08-11 02:05:00,102.355,102.365,102.335,102.365,251476341.0
2006-08-11 02:06:00,102.365,102.385,102.36,102.365,83001484.0
2006-08-11 02:07:00,102.365,102.381,102.362,102.37,135065304.0
2006-08-11 02:08:00,102.38,102.38,102.335,102.35,81763741.0
2006-08-11 02:09:00,102.34,102.35,102.295,102.34,67018106.0
2006-08-11 02:10:00,102.325,102.345,102.3,102.325,156532466.0
2006-08-11 02:11:00,102.325,102.34,102.323,102.34,78387214.0
2006-08-11 02:12:00,102.335,102.355,102.322,102.34,140834528.0
2006-08-11 02:13:00,102.337,102.365,102.337,102.355,66825971.0
2006-08-11 02:14:00,102.345,102.355,102.276,102.295,150994095.0
2006-08-11 02:15:00,102.29,102.29,102.27,102.27,136955729.0
2006-08-11 02:16:00,102.275,102.28,102.252,102.257,238932120.0
2006-08-11 02:17:00,102.265,102.275,102.253,102.253,191863389.0
2006-08-11 02:18:00,102.255,102.255,102.195,102.235,86205984.0
2006-08-11 02:19:00,102.235,102.235,102.21,102.222,110680437.0
2006-08-11 02:20:00,102.223,102.27,102.223,102.27,167759813.0
2006-08-11 02:21:00,102.26,102.265,102.23,102.23,169153147.0
2006-08-11 02:22:00,102.232,102.275,102.232,102.265,251000504.0
2006-08-11 02:23:00,102.26,102.31,102.26,102.31,168834051.0
2006-08-11 02:24:00,102.31,102.32,102.299,102.305,82844193.0
2006-08-11 02:25:00,102.31,102.35,102.31,102.35,55272230.0
2006-08-11 02:26:00,102.343,102.355,102.305,102.305,144810578.0
2006-08-11 02:27:00,102.31,102.31,102.285,102.305,27518581.0
2006-08-11 02:28:00,102.305,102.306,102.292,102.295,82311232.0
2006-08-11 02:29:00,102.288,102.31,102.27,102.275,224313217.0
2006-08-11 02:30:00,102.275,102.31,102.245,102.295,108547787.0
2006-08-11 02:31:00,102.3,102.312,102.285,102.305,189187196.0
2006-08-11 02:32:00,102.32,102.32,102.297,102.3,105495439.0
2006-08-11 02:33:00,102.3,102.31,102.29,102.29,82413214.0
2006-08-11 02:34:00,102.29,102.313,102.285,102.285,118885163.0
2006-08-11 02:35:00,102.29,102.29,102.265,102.28,143499854.0
2006-08-11 02:36:00,102.278,102.295,102.27,102.295,194016323.0
2006-08-11 02:37:00,102.295,102.33,102.277,102.33,52325918.0
2006-08-11 02:38:00,102.325,102.325,102.31,102.31,135952935.0
2006-08-11 02:39:00,102.31,102.322,102.3,102.31,149564358.0
2006-08-11 02:40:00,102.305,102.32,102.298,102.3,180240929.0
2006-08-11 02:41:00,102.255,102.315,102.255,102.29,49446022.0
2006-08-11 02:42:00,102.285,102.315,102.239,102.295,151773338.0
2006-08-11 02:43:00,102.29,102.31,102.288,102.293,120399329.0
2006-08-11 02:44:00,102.3,102.31,102.28,102.3,151884524.0
2006-08-11 02:45:00,102.293,102.303,102.254,102.29,215989088.0
2006-08-11 02:46:00,102.29,102.317,102.28,102.317,88658434.0
2006-08-11 02:47:00,102.32,102.32,102.295,102.305,96155192.0
2006-08-11 02:48:00,102.305,102.32,102.3,102.32,127865886.0
2006-08-11 02:49:00,102.313,102.33,102.303,102.307,41485093.0
2006-08-11 02:50:00,102.303,102.308,102.29,102.3,90111000.0
2006-08-11 02:51:00,102.295,102.315,102.295,102.312,267035128.0
2006-08-11 02:52:00,102.32,102.345,102.308,102.31,237099288.0
2006-08-11 02:53:00,102.3,102.322,102.299,102.31,85593192.0
2006-08-11 02:54:00,102.31,102.34,102.29,102.34,64256800.0
2006-08-11 02:55:00,102.343,102.356,102.33,102.33,282780610.0
2006-08-11 02:56:00,102.335,102.36,102.335,102.355,64738511.0
2006-08-11 02:57:00,102.345,102.366,102.34,102.34,124156708.0
2006-08-11 02:58:00,102.335,102.355,102.33,102.355,117053758.0
2006-08-11 02:59:00,102.345,102.35,102.32,102.343,87402157.0
2006-08-11 03:00:00,102.34,102.342,102.33,102.33,115642222.0
2006-08-11 03:01:00,102.325,102.325,102.295,102.302,28339626.0
2006-08-11 03:02:00,102.315,102.315,102.308,102.308,115348365.0
2006-08-11 03:03:00,102.303,102.349,102.303,102.332,96088339.0
2006-08-11 03:04:00,102.335,102.34,102.315,102.34,129031818.0
2006-08-11 03:05:00,102.335,102.342,102.33,102.33,48873221.0
2006-08-11 03:06:00,102.315,102.322,102.303,102.303,37875848.0
2006-08-11 03:07:00,102.303,102.315,102.303,102.315,12471905.0
2006-08-11 03:08:00,102.315,102.316,102.308,102.308,16729907.0
2006-08-11 03:09:00,102.315,102.32,102.303,102.32,74457618.0
2006-08-11 03:10:00,102.315,102.335,102.31,102.31,17849286.0
2006-08-11 03:11:00,102.31,102.31,102.302,102.305,45459032.0
2006-08-11 03:12:00,102.3,102.32,102.3,102.32,110518703.0
2006-08-11 03:13:00,102.33,102.342,102.32,102.33,63336380.0
2006-08-11 03:14:00,102.33,102.33,102.303,102.303,172305737.0
2006-08-11 03:15:00,102.3,102.315,102.3,102.31,48896113.0
2006-08-11 03:16:00,102.31,102.31,102.295,102.305,75446820.0
2006-08-11 03:17:00,102.305,102.305,102.295,102.3,100646071.0
2006-08-11 03:18:00,102.288,102.31,102.278,102.283,151790507.0
2006-08-11 03:19:00,102.28,102.292,102.27,102.28,112693918.0
2006-08-11 03:20:00,102.285,102.285,102.27,102.285,39694888.0
2006-08-11 03:21:00,102.285,102.31,102.277,102.31,121607391.0
2006-08-11 03:22:00,102.3,102.31,102.28,102.31,53597499.0
2006-08-11 03:23:00,102.31,102.31,102.29,102.29,74672312.0
2006-08-11 03:24:00,102.295,102.318,102.295,102.318,50589709.0
2006-08-11 03:25:00,102.31,102.33,102.31,102.315,115018986.0
2006-08-11 03:26:00,102.317,102.323,102.317,102.323,34593806.0
2006-08-11 03:27:00,102.327,102.327,102.278,102.278,73159084.0
2006-08-11 03:28:00,102.295,102.3,102.279,102.3,51687231.0
2006-08-11 03:29:00,102.3,102.3,102.28,102.28,10433902.0
2006-08-11 03:30:00,102.28,102.3,102.28,102.285,134600930.0
2006-08-11 03:31:00,102.29,102.31,102.283,102.283,43768598.0
2006-08-11 03:32:00,102.29,102.31,102.288,102.295,125842443.0
2006-08-11 03:33:00,102.3,102.315,102.3,102.305,35306153.0
2006-08-11 03:34:00,102.305,102.305,102.285,102.295,53520823.0
2006-08-11 03:35:00,102.295,102.31,102.293,102.3,18203549.0
2006-08-11 03:36:00,102.3,102.313,102.255,102.255,44115054.0
2006-08-11 03:37:00,102.255,102.3,102.255,102.3,16199783.0
2006-08-11 03:38:00,102.305,102.305,102.255,102.265,151255700.0
2006-08-11 03:39:00,102.28,102.282,102.257,102.282,30993831.0
2006-08-11 03:40:00,102.29,102.307,102.29,102.295,56414390.0
2006-08-11 03:41:00,102.295,102.296,102.29,102.29,40587957.0
2006-08-11 03:42:00,102.295,102.316,102.295,102.315,32187776.0
2006-08-11 03:43:00,102.31,102.33,102.307,102.33,107518899.0
2006-08-11 03:44:00,102.325,102.335,102.323,102.33,49014600.0
2006-08-11 03:45:00,102.323,102.329,102.307,102.322,13185305.0
2006-08-11 03:46:00,102.32,102.32,102.31,102.31,40017111.0
2006-08-11 03:47:00,102.31,102.335,102.252,102.262,21120828.0
2006-08-11 03:48:00,102.26,102.31,102.255,102.31,17377275.0
2006-08-11 03:49:00,102.305,102.321,102.302,102.302,12455123.0
2006-08-11 03:50:00,102.305,102.355,102.305,102.355,111109955.0
2006-08-11 03:51:00,102.347,102.37,102.335,102.34,130969329.0
2006-08-11 03:52:00,102.345,102.37,102.325,102.37,67837274.0
2006-08-11 03:53:00,102.362,102.375,102.333,102.34,39780001.0
2006-08-11 03:54:00,102.35,102.355,102.35,102.35,17341690.0
2006-08-11 03:55:00,102.34,102.355,102.34,102.343,45336615.0
2006-08-11 03:56:00,102.35,102.37,102.35,102.355,25783842.0
2006-08-11 03:57:00,102.36,102.365,102.35,102.355,89936354.0
2006-08-11 03:58:00,102.365,102.365,102.34,102.355,171501740.0
2006-08-11 03:59:00,102.36,102.37,102.356,102.37,6935097.0
2006-08-11 04:00:00,102.365,102.375,102.35,102.375,88244295.0
2006-08-11 04:01:00,102.36,102.38,102.36,102.38,69866867.0
2006-08-11 04:02:00,102.37,102.4,102.365,102.38,160832109.0
2006-08-11 04:03:00,102.367,102.375,102.347,102.375,32015051.0
2006-08-11 04:04:00,102.367,102.367,102.328,102.35,34307508.0
2006-08-11 04:05:00,102.35,102.4,102.327,102.363,86338109.0
2006-08-11 04:06:00,102.37,102.38,102.335,102.335,18922900.0
2006-08-11 04:07:00,102.338,102.41,102.338,102.385,72395159.0
2006-08-11 04:08:00,102.373,102.401,102.373,102.4,67740833.0
2006-08-11 04:09:00,102.4,102.4,102.382,102.385,29533259.0
2006-08-11 04:10:00,102.385,102.411,102.385,102.407,30213409.0
2006-08-11 04:11:00,102.402,102.41,102.4,102.41,125699783.0
2006-08-11 04:12:00,102.4,102.4,102.385,102.4,153695992.0
2006-08-11 04:13:00,102.395,102.405,102.391,102.405,56047269.0
2006-08-11 04:14:00,102.415,102.415,102.395,102.41,32664693.0
2006-08-11 04:15:00,102.41,102.415,102.398,102.415,29656550.0
2006-08-11 04:16:00,102.41,102.41,102.38,102.38,108266252.0
2006-08-11 04:17:00,102.39,102.395,102.377,102.377,41574343.0
2006-08-11 04:18:00,102.388,102.41,102.388,102.41,77167225.0
2006-08-11 04:19:00,102.41,102.445,102.41,102.433,80626689.0
2006-08-11 04:20:00,102.435,102.465,102.435,102.445,74274678.0
2006-08-11 04:21:00,102.45,102.461,102.447,102.45,49964473.0
2006-08-11 04:22:00,102.44,102.46,102.435,102.45,29030772.0
2006-08-11 04:23:00,102.445,102.46,102.437,102.46,38978285.0
2006-08-11 04:24:00,102.455,102.472,102.45,102.46,55344870.0
2006-08-11 04:25:00,102.475,102.475,102.433,102.458,117471618.0
2006-08-11 04:26:00,102.45,102.45,102.435,102.45,30603822.0
2006-08-11 04:27:00,102.445,102.455,102.42,102.428,192844293.0
2006-08-11 04:28:00,102.437,102.46,102.415,102.415,114176450.0
2006-08-11 04:29:00,102.415,102.434,102.4,102.415,70164672.0
2006-08-11 04:30:00,102.42,102.433,102.42,102.425,36730528.0
2006-08-11 04:31:00,102.42,102.44,102.41,102.41,37367980.0
2006-08-11 04:32:00,102.403,102.43,102.4,102.4,35365811.0
2006-08-11 04:33:00,102.395,102.395,102.382,102.395,47826603.0
2006-08-11 04:34:00,102.4,102.43,102.395,102.42,63362673.0
2006-08-11 04:35:00,102.42,102.42,102.395,102.395,22371124.0
2006-08-11 04:36:00,102.387,102.42,102.352,102.4,63525365.0
2006-08-11 04:37:00,102.405,102.42,102.35,102.35,133541489.0
2006-08-11 04:38:00,102.39,102.395,102.375,102.375,23702527.0
2006-08-11 04:39:00,102.375,102.395,102.371,102.395,37138469.0
2006-08-11 04:40:00,102.395,102.41,102.382,102.4,31939696.0
2006-08-11 04:41:00,102.405,102.406,102.38,102.38,32436856.0
2006-08-11 04:42:00,102.39,102.39,102.373,102.385,28248618.0
2006-08-11 04:43:00,102.39,102.397,102.376,102.383,90004011.0
2006-08-11 04:44:00,102.39,102.39,102.375,102.385,60390415.0
2006-08-11 04:45:00,102.38,102.387,102.361,102.373,41939880.0
2006-08-11 04:46:00,102.38,102.385,102.367,102.377,79145443.0
2006-08-11 04:47:00,102.38,102.39,102.365,102.375,71080209.0
2006-08-11 04:48:00,102.378,102.38,102.365,102.375,126443996.0
2006-08-11 04:49:00,102.375,102.375,102.36,102.365,84638623.0
2006-08-11 04:50:00,102.362,102.375,102.362,102.365,32401458.0
2006-08-11 04:51:00,102.37,102.39,102.352,102.39,94361617.0
2006-08-11 04:52:00,102.395,102.395,102.362,102.38,95115978.0
2006-08-11 04:53:00,102.37,102.378,102.355,102.375,37508714.0
2006-08-11 04:54:00,102.36,102.37,102.36,102.365,32293873.0
2006-08-11 04:55:00,102.365,102.365,102.355,102.355,54440443.0
2006-08-11 04:56:00,102.352,102.37,102.352,102.37,53049722.0
2006-08-11 04:57:00,102.37,102.37,102.353,102.357,76080638.0
2006-08-11 04:58:00,102.36,102.36,102.315,102.315,64969681.0
2006-08-11 04:59:00,102.355,102.38,102.355,102.357,103364564.0
2006-08-11 05:00:00,102.355,102.378,102.355,102.36,40399855.0
2006-08-11 05:01:00,102.37,102.39,102.37,102.375,40024457.0
2006-08-11 05:02:00,102.365,102.385,102.33,102.38,38524341.0
2006-08-11 05:03:00,102.38,102.385,102.373,102.373,16188497.0
2006-08-11 05:04:00,102.375,102.387,102.365,102.38,41458427.0
2006-08-11 05:05:00,102.375,102.39,102.375,102.39,4581871.0
2006-08-11 05:06:00,102.387,102.41,102.373,102.39,22562808.0
2006-08-11 05:07:00,102.39,102.39,102.373,102.383,43059827.0
2006-08-11 05:08:00,102.385,102.39,102.373,102.39,75011383.0
2006-08-11 05:09:00,102.395,102.41,102.395,102.41,21226633.0
2006-08-11 05:10:00,102.405,102.429,102.4,102.4,21322764.0
2006-08-11 05:11:00,102.38,102.396,102.37,102.37,69812528.0
2006-08-11 05:12:00,102.375,102.385,102.37,102.375,62549410.0
2006-08-11 05:13:00,102.377,102.377,102.34,102.375,33001623.0
2006-08-11 05:14:00,102.38,102.38,102.36,102.365,27638901.0
2006-08-11 05:15:00,102.363,102.38,102.355,102.355,34635781.0
2006-08-11 05:16:00,102.35,102.36,102.35,102.355,34480981.0
2006-08-11 05:17:00,102.355,102.38,102.355,102.38,123506706.0
2006-08-11 05:18:00,102.335,102.41,102.335,102.39,64992666.0
2006-08-11 05:19:00,102.39,102.395,102.39,102.39,119272348.0
2006-08-11 05:20:00,102.385,102.41,102.385,102.405,32462461.0
2006-08-11 05:21:00,102.41,102.417,102.365,102.365,80066685.0
2006-08-11 05:22:00,102.405,102.405,102.39,102.393,55865666.0
2006-08-11 05:23:00,102.39,102.41,102.39,102.41,56923158.0
2006-08-11 05:24:00,102.41,102.415,102.41,102.415,10193285.0
2006-08-11 05:25:00,102.415,102.415,102.405,102.405,67184338.0
2006-08-11 05:26:00,102.402,102.415,102.402,102.405,101806263.0
2006-08-11 05:27:00,102.415,102.42,102.393,102.42,37582552.0
2006-08-11 05:28:00,102.418,102.418,102.39,102.39,126034748.0
2006-08-11 05:29:00,102.395,102.415,102.395,102.395,27539998.0
2006-08-11 05:30:00,102.4,102.412,102.393,102.393,48188374.0
2006-08-11 05:31:00,102.395,102.4,102.383,102.4,22835912.0
2006-08-11 05:32:00,102.395,102.405,102.383,102.405,117369568.0
2006-08-11 05:33:00,102.4,102.425,102.398,102.425,75583021.0
2006-08-11 05:34:00,102.407,102.42,102.38,102.38,137198597.0
2006-08-11 05:35:00,102.405,102.415,102.393,102.412,42457612.0
2006-08-11 05:36:00,102.413,102.42,102.405,102.42,13077201.0
2006-08-11 05:37:00,102.42,102.429,102.398,102.415,65196371.0
2006-08-11 05:38:00,102.42,102.42,102.396,102.397,60206187.0
2006-08-11 05:39:00,102.41,102.41,102.39,102.4,29598481.0
2006-08-11 05:40:00,102.4,102.41,102.399,102.41,9840651.0
2006-08-11 05:41:00,102.405,102.406,102.357,102.375,129764323.0
2006-08-11 05:42:00,102.375,102.395,102.36,102.375,53609428.0
2006-08-11 05:43:00,102.38,102.403,102.365,102.385,63270055.0
2006-08-11 05:44:00,102.385,102.39,102.385,102.39,29895829.0
2006-08-11 05:45:00,102.385,102.395,102.385,102.39,124662468.0
2006-08-11 05:46:00,102.395,102.405,102.37,102.405,93793313.0
2006-08-11 05:47:00,102.408,102.408,102.393,102.395,285169016.0
2006-08-11 05:48:00,102.395,102.399,102.385,102.385,7362530.0
2006-08-11 05:49:00,102.385,102.409,102.385,102.4,64049320.0
2006-08-11 05:50:00,102.355,102.409,102.355,102.39,75182979.0
2006-08-11 05:51:00,102.39,102.412,102.385,102.385,25926086.0
2006-08-11 05:52:00,102.38,102.39,102.38,102.38,48489951.0
2006-08-11 05:53:00,102.395,102.395,102.35,102.375,123130725.0
2006-08-11 05:54:00,102.38,102.38,102.37,102.375,116765777.0
2006-08-11 05:55:00,102.375,102.39,102.375,102.375,23970005.0
2006-08-11 05:56:00,102.38,102.398,102.37,102.37,120452234.0
2006-08-11 05:57:00,102.38,102.38,102.365,102.37,36352332.0
2006-08-11 05:58:00,102.38,102.39,102.38,102.385,11635577.0
2006-08-11 05:59:00,102.385,102.39,102.372,102.39,22641004.0
2006-08-11 06:00:00,102.385,102.386,102.38,102.38,44048856.0
2006-08-11 06:01:00,102.377,102.395,102.377,102.38,68865440.0
2006-08-11 06:02:00,102.38,102.405,102.364,102.4,29506908.0
2006-08-11 06:03:00,102.39,102.395,102.39,102.395,45854515.0
2006-08-11 06:04:00,102.392,102.4,102.392,102.395,35621768.0
2006-08-11 06:05:00,102.39,102.39,102.375,102.39,66193478.0
2006-08-11 06:06:00,102.385,102.385,102.385,102.385,8411192.0
2006-08-11 06:07:00,102.39,102.39,102.38,102.38,16730550.0
2006-08-11 06:08:00,102.383,102.383,102.365,102.365,41050625.0
2006-08-11 06:09:00,102.372,102.39,102.372,102.39,24509075.0
2006-08-11 06:10:00,102.4,102.4,102.38,102.38,90696017.0
2006-08-11 06:11:00,102.39,102.39,102.375,102.38,71157790.0
2006-08-11 06:12:00,102.39,102.395,102.383,102.395,25527276.0
2006-08-11 06:13:00,102.39,102.39,102.37,102.39,101668128.0
2006-08-11 06:14:00,102.388,102.388,102.365,102.37,70672328.0
2006-08-11 06:15:00,102.373,102.385,102.373,102.385,68407353.0
2006-08-11 06:16:00,102.383,102.383,102.373,102.373,93567378.0
2006-08-11 06:17:00,102.372,102.372,102.333,102.355,48679962.0
2006-08-11 06:18:00,102.35,102.38,102.35,102.353,83273520.0
2006-08-11 06:19:00,102.36,102.36,102.32,102.335,63981305.0
2006-08-11 06:20:00,102.345,102.345,102.34,102.34,6333008.0
2006-08-11 06:21:00,102.33,102.34,102.325,102.325,59340939.0
2006-08-11 06:22:00,102.325,102.35,102.325,102.35,8366402.0
2006-08-11 06:23:00,102.343,102.363,102.343,102.363,26306322.0
2006-08-11 06:24:00,102.36,102.365,102.352,102.365,25813251.0
2006-08-11 06:25:00,102.37,102.37,102.355,102.355,55229768.0
2006-08-11 06:26:00,102.363,102.375,102.363,102.37,21876808.0
2006-08-11 06:27:00,102.365,102.37,102.346,102.37,33416613.0
2006-08-11 06:28:00,102.37,102.37,102.355,102.363,42933723.0
2006-08-11 06:29:00,102.365,102.378,102.365,102.375,23780336.0
2006-08-11 06:30:00,102.375,102.385,102.36,102.385,40853812.0
2006-08-11 06:31:00,102.37,102.38,102.37,102.38,63486163.0
2006-08-11 06:32:00,102.37,102.398,102.37,102.385,68678815.0
2006-08-11 06:33:00,102.385,102.406,102.385,102.39,81676868.0
2006-08-11 06:34:00,102.38,102.395,102.38,102.385,89495588.0
2006-08-11 06:35:00,102.38,102.395,102.38,102.387,64219976.0
2006-08-11 06:36:00,102.387,102.408,102.387,102.4,56515601.0
2006-08-11 06:37:00,102.395,102.405,102.395,102.405,50704852.0
2006-08-11 06:38:00,102.41,102.41,102.385,102.385,96746782.0
2006-08-11 06:39:00,102.38,102.391,102.38,102.38,149183984.0
2006-08-11 06:40:00,102.377,102.401,102.37,102.37,61798112.0
2006-08-11 06:41:00,102.38,102.385,102.37,102.373,40609396.0
2006-08-11 06:42:00,102.38,102.385,102.36,102.36,61931781.0
2006-08-11 06:43:00,102.365,102.375,102.36,102.375,18068981.0
2006-08-11 06:44:00,102.375,102.375,102.361,102.365,36161618.0
2006-08-11 06:45:00,102.363,102.372,102.359,102.362,55612384.0
2006-08-11 06:46:00,102.36,102.366,102.357,102.365,87329222.0
2006-08-11 06:47:00,102.36,102.367,102.32,102.36,115448677.0
2006-08-11 06:48:00,102.365,102.37,102.355,102.355,7098926.0
2006-08-11 06:49:00,102.36,102.385,102.332,102.375,86419378.0
2006-08-11 06:50:00,102.375,102.375,102.37,102.37,56437728.0
2006-08-11 06:51:00,102.36,102.375,102.358,102.365,71017860.0
2006-08-11 06:52:00,102.365,102.365,102.315,102.315,3002887.0
2006-08-11 06:53:00,102.363,102.363,102.35,102.35,28838914.0
2006-08-11 06:54:00,102.358,102.365,102.355,102.365,18164831.0
2006-08-11 06:55:00,102.35,102.35,102.33,102.33,20492264.0
2006-08-11 06:56:00,102.335,102.345,102.315,102.318,42073709.0
2006-08-11 06:57:00,102.323,102.323,102.315,102.317,68795750.0
2006-08-11 06:58:00,102.325,102.33,102.317,102.33,34306341.0
2006-08-11 06:59:00,102.333,102.333,102.315,102.315,52542115.0
2006-08-11 07:00:00,102.31,102.344,102.31,102.32,153612977.0
2006-08-11 07:01:00,102.33,102.33,102.315,102.33,30114763.0
2006-08-11 07:02:00,102.318,102.335,102.318,102.325,17786734.0
2006-08-11 07:03:00,102.33,102.367,102.29,102.325,113271336.0
2006-08-11 07:04:00,102.317,102.335,102.317,102.335,34796575.0
2006-08-11 07:05:00,102.335,102.337,102.325,102.325,199217188.0
2006-08-11 07:06:00,102.335,102.36,102.335,102.36,32419508.0
2006-08-11 07:07:00,102.355,102.37,102.335,102.355,118448127.0
2006-08-11 07:08:00,102.353,102.365,102.353,102.355,51321493.0
2006-08-11 07:09:00,102.35,102.363,102.345,102.345,127221390.0
2006-08-11 07:10:00,102.34,102.345,102.331,102.332,28609313.0
2006-08-11 07:11:00,102.335,102.345,102.327,102.33,138419664.0
2006-08-11 07:12:00,102.327,102.337,102.322,102.335,107424072.0
2006-08-11 07:13:00,102.337,102.347,102.337,102.342,4495132.0
2006-08-11 07:14:00,102.345,102.345,102.33,102.34,113859287.0
2006-08-11 07:15:00,102.347,102.347,102.33,102.33,100718037.0
2006-08-11 07:16:00,102.335,102.345,102.335,102.34,32337373.0
2006-08-11 07:17:00,102.33,102.345,102.33,102.345,27689056.0
2006-08-11 07:18:00,102.34,102.348,102.335,102.335,233794850.0
2006-08-11 07:19:00,102.333,102.34,102.33,102.33,28243827.0
2006-08-11 07:20:00,102.33,102.345,102.33,102.345,34806766.0
2006-08-11 07:21:00,102.345,102.37,102.345,102.345,5354098.0
2006-08-11 07:22:00,102.35,102.366,102.315,102.35,30609760.0
2006-08-11 07:23:00,102.345,102.35,102.34,102.35,79032899.0
2006-08-11 07:24:00,102.345,102.345,102.33,102.33,261580050.0
2006-08-11 07:25:00,102.325,102.34,102.32,102.32,23794787.0
2006-08-11 07:26:00,102.33,102.355,102.33,102.355,17573021.0
2006-08-11 07:27:00,102.35,102.356,102.345,102.345,41390666.0
2006-08-11 07:28:00,102.345,102.35,102.34,102.343,49890165.0
2006-08-11 07:29:00,102.345,102.35,102.34,102.35,40554737.0
2006-08-11 07:30:00,102.345,102.35,102.34,102.34,138123088.0
2006-08-11 07:31:00,102.355,102.355,102.332,102.34,98365913.0
2006-08-11 07:32:00,102.35,102.37,102.315,102.37,82654259.0
2006-08-11 07:33:00,102.375,102.394,102.365,102.365,43630494.0
2006-08-11 07:34:00,102.375,102.375,102.36,102.37,60626428.0
2006-08-11 07:35:00,102.38,102.39,102.372,102.372,29905265.0
2006-08-11 07:36:00,102.38,102.385,102.379,102.385,25474168.0
2006-08-11 07:37:00,102.37,102.383,102.37,102.383,47434372.0
2006-08-11 07:38:00,102.375,102.39,102.335,102.39,65713046.0
2006-08-11 07:39:00,102.38,102.38,102.365,102.37,47085609.0
2006-08-11 07:40:00,102.377,102.395,102.37,102.395,103276847.0
2006-08-11 07:41:00,102.4,102.4,102.387,102.39,35455029.0
2006-08-11 07:42:00,102.385,102.385,102.363,102.375,78228540.0
2006-08-11 07:43:00,102.375,102.375,102.372,102.372,6014140.0
2006-08-11 07:44:00,102.38,102.385,102.38,102.385,5624088.0
2006-08-11 07:45:00,102.39,102.395,102.39,102.395,3272806.0
2006-08-11 07:46:00,102.4,102.4,102.381,102.385,16434479.0
2006-08-11 07:47:00,102.38,102.394,102.339,102.39,50145329.0
2006-08-11 07:48:00,102.38,102.416,102.38,102.405,98269195.0
2006-08-11 07:49:00,102.41,102.415,102.41,102.415,21322723.0
2006-08-11 07:50:00,102.413,102.42,102.403,102.403,104884476.0
2006-08-11 07:51:00,102.41,102.42,102.397,102.397,56993766.0
2006-08-11 07:52:00,102.4,102.41,102.4,102.41,33336897.0
2006-08-11 07:53:00,102.403,102.417,102.368,102.417,30056587.0
2006-08-11 07:54:00,102.417,102.424,102.393,102.41,32663338.0
2006-08-11 07:55:00,102.413,102.42,102.41,102.42,26238551.0
2006-08-11 07:56:00,102.425,102.452,102.425,102.45,52132327.0
2006-08-11 07:57:00,102.44,102.47,102.425,102.425,36517827.0
2006-08-11 07:58:00,102.415,102.423,102.403,102.403,75815168.0
2006-08-11 07:59:00,102.397,102.412,102.385,102.39,57453731.0
2006-08-11 08:00:00,102.397,102.405,102.397,102.405,17832181.0
2006-08-11 08:01:00,102.42,102.445,102.42,102.445,9370839.0
2006-08-11 08:02:00,102.45,102.46,102.45,102.46,17408817.0
2006-08-11 08:03:00,102.465,102.483,102.465,102.465,109158572.0
2006-08-11 08:04:00,102.47,102.472,102.447,102.47,45390628.0
2006-08-11 08:05:00,102.455,102.485,102.453,102.473,113035434.0
2006-08-11 08:06:00,102.475,102.495,102.475,102.495,16077118.0
2006-08-11 08:07:00,102.495,102.495,102.477,102.49,41752938.0
2006-08-11 08:08:00,102.483,102.5,102.48,102.48,34377972.0
2006-08-11 08:09:00,102.49,102.497,102.48,102.485,16118126.0
2006-08-11 08:10:00,102.475,102.5,102.475,102.49,110978130.0
2006-08-11 08:11:00,102.48,102.504,102.475,102.475,32422155.0
2006-08-11 08:12:00,102.485,102.51,102.484,102.51,40654319.0
2006-08-11 08:13:00,102.498,102.499,102.492,102.492,43816869.0
2006-08-11 08:14:00,102.49,102.512,102.49,102.5,216097057.0
2006-08-11 08:15:00,102.505,102.51,102.492,102.51,45518968.0
2006-08-11 08:16:00,102.505,102.505,102.505,102.505,82093969.0
2006-08-11 08:17:00,102.51,102.557,102.49,102.557,58454955.0
2006-08-11 08:18:00,102.565,102.61,102.55,102.585,51777746.0
2006-08-11 08:19:00,102.585,102.59,102.543,102.59,40811994.0
2006-08-11 08:20:00,102.59,102.615,102.59,102.605,63972781.0
2006-08-11 08:21:00,102.605,102.66,102.605,102.645,51045748.0
2006-08-11 08:22:00,102.63,102.645,102.59,102.635,119833812.0
2006-08-11 08:23:00,102.635,102.655,102.59,102.63,97695943.0
2006-08-11 08:24:00,102.63,102.663,102.615,102.658,112957786.0
2006-08-11 08:25:00,102.653,102.653,102.57,102.57,51862830.0
2006-08-11 08:26:00,102.58,102.615,102.545,102.545,56283184.0
2006-08-11 08:27:00,102.555,102.57,102.53,102.54,61807849.0
2006-08-11 08:28:00,102.537,102.57,102.515,102.54,93369931.0
2006-08-11 08:29:00,102.535,102.565,102.535,102.565,16447687.0
2006-08-11 08:30:00,102.565,102.61,102.565,102.6,36681196.0
2006-08-11 08:31:00,102.587,102.625,102.575,102.625,32517972.0
2006-08-11 08:32:00,102.62,102.629,102.605,102.605,14192320.0
2006-08-11 08:33:00,102.61,102.65,102.59,102.65,21038917.0
2006-08-11 08:34:00,102.655,102.66,102.59,102.6,78616967.0
2006-08-11 08:35:00,102.61,102.61,102.57,102.6,63731254.0
2006-08-11 08:36:00,102.598,102.635,102.585,102.627,60943723.0
2006-08-11 08:37:00,102.63,102.63,102.595,102.61,10392594.0
2006-08-11 08:38:00,102.6,102.61,102.57,102.57,128222847.0
2006-08-11 08:39:00,102.555,102.583,102.555,102.57,32796969.0
2006-08-11 08:40:00,102.57,102.575,102.555,102.57,90249668.0
2006-08-11 08:41:00,102.58,102.582,102.565,102.575,220038684.0
2006-08-11 08:42:00,102.58,102.597,102.58,102.587,72389077.0
2006-08-11 08:43:00,102.595,102.595,102.573,102.59,51398393.0
2006-08-11 08:44:00,102.59,102.59,102.57,102.577,31999872.0
2006-08-11 08:45:00,102.585,102.585,102.545,102.545,56331027.0
2006-08-11 08:46:00,102.59,102.6,102.577,102.577,57595047.0
2006-08-11 08:47:00,102.59,102.672,102.59,102.657,26211753.0
2006-08-11 08:48:00,102.665,102.76,102.665,102.725,37886455.0
2006-08-11 08:49:00,102.735,102.745,102.688,102.73,90417763.0
2006-08-11 08:50:00,102.727,102.74,102.715,102.735,45214877.0
2006-08-11 08:51:00,102.72,102.735,102.697,102.735,98319901.0
2006-08-11 08:52:00,102.717,102.77,102.707,102.735,140335864.0
2006-08-11 08:53:00,102.75,102.775,102.74,102.763,127301141.0
2006-08-11 08:54:00,102.755,102.765,102.745,102.76,47492998.0
2006-08-11 08:55:00,102.76,102.778,102.76,102.778,10156643.0
2006-08-11 08:56:00,102.772,102.795,102.755,102.78,47997783.0
2006-08-11 08:57:00,102.785,102.785,102.74,102.76,18657369.0
2006-08-11 08:58:00,102.765,102.78,102.74,102.765,52427142.0
2006-08-11 08:59:00,102.765,102.77,102.714,102.715,65182694.0
2006-08-11 09:00:00,102.72,102.79,102.72,102.78,73397138.0
2006-08-11 09:01:00,102.785,102.795,102.74,102.78,88151159.0
2006-08-11 09:02:00,102.77,102.815,102.76,102.808,25700308.0
2006-08-11 09:03:00,102.815,102.815,102.8,102.81,59672850.0
2006-08-11 09:04:00,102.81,102.815,102.803,102.805,45683663.0
2006-08-11 09:05:00,102.815,102.815,102.803,102.803,6818158.0
2006-08-11 09:06:00,102.802,102.81,102.8,102.802,76316706.0
2006-08-11 09:07:00,102.805,102.81,102.797,102.808,75383699.0
2006-08-11 09:08:00,102.81,102.81,102.795,102.805,29545780.0
2006-08-11 09:09:00,102.81,102.81,102.805,102.81,22091176.0
2006-08-11 09:10:00,102.8,102.815,102.797,102.797,134279138.0
2006-08-11 09:11:00,102.8,102.81,102.8,102.8,14747231.0
2006-08-11 09:12:00,102.803,102.815,102.8,102.805,116993619.0
2006-08-11 09:13:00,102.805,102.805,102.765,102.802,62468895.0
2006-08-11 09:14:00,102.81,102.81,102.795,102.8,19698324.0
2006-08-11 09:15:00,102.805,102.81,102.805,102.81,36335354.0
2006-08-11 09:16:00,102.8,102.81,102.795,102.808,34053496.0
2006-08-11 09:17:00,102.805,102.81,102.802,102.81,65400988.0
2006-08-11 09:18:00,102.805,102.815,102.79,102.81,35921118.0
2006-08-11 09:19:00,102.8,102.81,102.795,102.81,101409152.0
2006-08-11 09:20:00,102.805,102.805,102.795,102.805,101270376.0
2006-08-11 09:21:00,102.815,102.815,102.755,102.81,17130711.0
2006-08-11 09:22:00,102.803,102.81,102.803,102.805,66908081.0
2006-08-11 09:23:00,102.803,102.81,102.795,102.803,29601439.0
2006-08-11 09:24:00,102.8,102.805,102.765,102.8,72256915.0
2006-08-11 09:25:00,102.805,102.81,102.797,102.797,37320495.0
2006-08-11 09:26:00,102.803,102.81,102.8,102.805,28537358.0
2006-08-11 09:27:00,102.805,102.81,102.798,102.81,109046685.0
2006-08-11 09:28:00,102.815,102.815,102.803,102.805,50915458.0
2006-08-11 09:29:00,102.805,102.81,102.805,102.805,7781571.0
2006-08-11 09:30:00,102.795,102.81,102.755,102.805,42281051.0
2006-08-11 09:31:00,102.803,102.807,102.795,102.798,128168902.0
2006-08-11 09:32:00,102.8,102.81,102.8,102.805,48147518.0
2006-08-11 09:33:00,102.803,102.81,102.802,102.81,33164784.0
2006-08-11 09:34:00,102.81,102.81,102.8,102.803,29796586.0
2006-08-11 09:35:00,102.81,102.81,102.8,102.81,47928077.0
2006-08-11 09:36:00,102.803,102.815,102.8,102.815,81565826.0
2006-08-11 09:37:00,102.805,102.81,102.797,102.8,34244587.0
2006-08-11 09:38:00,102.81,102.81,102.8,102.802,30086139.0
2006-08-11 09:39:00,102.805,102.815,102.805,102.81,28631912.0
2006-08-11 09:40:00,102.8,102.81,102.8,102.805,76948560.0
2006-08-11 09:41:00,102.815,102.815,102.8,102.805,75950505.0
2006-08-11 09:42:00,102.81,102.81,102.8,102.803,40382124.0
2006-08-11 09:43:00,102.798,102.815,102.798,102.81,35438515.0
2006-08-11 09:44:00,102.805,102.81,102.797,102.797,109715926.0
2006-08-11 09:45:00,102.805,102.815,102.8,102.805,31930914.0
2006-08-11 09:46:00,102.802,102.81,102.802,102.805,50998475.0
2006-08-11 09:47:00,102.803,102.81,102.755,102.805,68721218.0
2006-08-11 09:48:00,102.8,102.81,102.8,102.81,10336124.0
2006-08-11 09:49:00,102.8,102.81,102.8,102.81,58313806.0
2006-08-11 09:50:00,102.81,102.81,102.805,102.805,78838357.0
2006-08-11 09:51:00,102.81,102.815,102.805,102.81,18818954.0
2006-08-11 09:52:00,102.81,102.815,102.76,102.81,9978028.0
2006-08-11 09:53:00,102.8,102.81,102.795,102.81,71105868.0
2006-08-11 09:54:00,102.802,102.815,102.795,102.803,44609666.0
2006-08-11 09:55:00,102.803,102.815,102.802,102.803,102004586.0
2006-08-11 09:56:00,102.8,102.815,102.797,102.805,160336338.0
2006-08-11 09:57:00,102.803,102.815,102.797,102.805,134785928.0
2006-08-11 09:58:00,102.81,102.81,102.805,102.805,27349992.0
2006-08-11 09:59:00,102.805,102.81,102.805,102.81,46430983.0
2006-08-11 10:00:00,102.803,102.81,102.803,102.808,14432015.0
2006-08-11 10:01:00,102.798,102.815,102.798,102.81,123266020.0
2006-08-11 10:02:00,102.805,102.805,102.8,102.805,25482081.0
2006-08-11 10:03:00,102.797,102.81,102.797,102.81,7388385.0
2006-08-11 10:04:00,102.805,102.81,102.805,102.81,3531370.0
2006-08-11 10:05:00,102.81,102.81,102.798,102.805,13037447.0
2006-08-11 10:06:00,102.803,102.803,102.803,102.803,3226334.0
2006-08-11 10:07:00,102.8,102.815,102.8,102.803,31649062.0
2006-08-11 10:08:00,102.805,102.81,102.805,102.805,27483111.0
2006-08-11 10:09:00,102.807,102.807,102.805,102.805,28751731.0
2006-08-11 10:10:00,102.797,102.805,102.797,102.805,182360261.0
2006-08-11 10:11:00,102.81,102.81,102.81,102.81,1723561.0
2006-08-11 10:12:00,102.805,102.815,102.805,102.815,126767843.0
2006-08-11 10:13:00,102.8,102.815,102.78,102.78,71094376.0
2006-08-11 10:14:00,102.803,102.81,102.803,102.805,9905225.0
2006-08-11 10:15:00,102.8,102.815,102.8,102.815,59690384.0
2006-08-11 10:16:00,102.81,102.81,102.765,102.805,47766180.0
2006-08-11 10:17:00,102.805,102.81,102.802,102.803,108467915.0
2006-08-11 10:18:00,102.805,102.815,102.8,102.8,86097755.0
2006-08-11 10:19:00,102.81,102.81,102.795,102.807,89243325.0
2006-08-11 10:20:00,102.81,102.815,102.8,102.8,174285123.0
2006-08-11 10:21:00,102.805,102.81,102.805,102.81,6162094.0
2006-08-11 10:22:00,102.803,102.815,102.8,102.807,165775453.0
2006-08-11 10:23:00,102.808,102.81,102.8,102.81,37650618.0
2006-08-11 10:24:00,102.802,102.815,102.8,102.81,40560204.0
2006-08-11 10:25:00,102.8,102.845,102.8,102.832,90580279.0
2006-08-11 10:26:00,102.84,102.87,102.84,102.87,18702058.0
2006-08-11 10:27:00,102.875,102.875,102.848,102.86,40443257.0
2006-08-11 10:28:00,102.852,102.94,102.852,102.903,131293917.0
2006-08-11 10:29:00,102.905,102.985,102.895,102.947,32454096.0
2006-08-11 10:30:00,102.943,102.955,102.889,102.94,95574910.0
2006-08-11 10:31:00,102.945,102.945,102.88,102.905,78246497.0
2006-08-11 10:32:00,102.903,102.935,102.895,102.902,39823124.0
2006-08-11 10:33:00,102.905,102.905,102.865,102.865,33283369.0
2006-08-11 10:34:00,102.875,102.935,102.867,102.9,111005604.0
2006-08-11 10:35:00,102.9,102.915,102.882,102.9,143931879.0
2006-08-11 10:36:00,102.898,102.915,102.898,102.9,80651820.0
2006-08-11 10:37:00,102.893,102.917,102.893,102.895,97309319.0
2006-08-11 10:38:00,102.895,102.923,102.885,102.897,147493041.0
2006-08-11 10:39:00,102.905,102.92,102.9,102.9,27826540.0
2006-08-11 10:40:00,102.895,102.915,102.895,102.895,11537425.0
2006-08-11 10:41:00,102.885,102.885,102.855,102.855,94301669.0
2006-08-11 10:42:00,102.845,102.872,102.845,102.86,114803122.0
2006-08-11 10:43:00,102.87,102.878,102.86,102.87,41632304.0
2006-08-11 10:44:00,102.865,102.875,102.845,102.868,42439540.0
2006-08-11 10:45:00,102.867,102.88,102.824,102.88,22863960.0
2006-08-11 10:46:00,102.867,102.873,102.86,102.873,96810064.0
2006-08-11 10:47:00,102.88,102.88,102.85,102.852,39271972.0
2006-08-11 10:48:00,102.855,102.865,102.853,102.865,40196082.0
2006-08-11 10:49:00,102.87,102.87,102.855,102.86,161737618.0
2006-08-11 10:50:00,102.86,102.895,102.859,102.87,31678760.0
2006-08-11 10:51:00,102.863,102.873,102.863,102.865,98208448.0
2006-08-11 10:52:00,102.875,102.895,102.87,102.87,30910411.0
2006-08-11 10:53:00,102.865,102.87,102.86,102.86,84320052.0
2006-08-11 10:54:00,102.87,102.875,102.865,102.875,28824387.0
2006-08-11 10:55:00,102.865,102.871,102.842,102.845,83955939.0
2006-08-11 10:56:00,102.853,102.871,102.853,102.87,36317266.0
2006-08-11 10:57:00,102.875,102.9,102.863,102.9,223006924.0
2006-08-11 10:58:00,102.9,102.9,102.842,102.842,72291938.0
2006-08-11 10:59:00,102.845,102.865,102.81,102.81,33343727.0
2006-08-11 11:00:00,102.835,102.835,102.803,102.803,24433354.0
2006-08-11 11:01:00,102.8,102.817,102.795,102.81,122220530.0
2006-08-11 11:02:00,102.807,102.824,102.807,102.82,87516406.0
2006-08-11 11:03:00,102.815,102.82,102.795,102.795,97803036.0
2006-08-11 11:04:00,102.8,102.825,102.783,102.81,78950078.0
2006-08-11 11:05:00,102.82,102.82,102.798,102.8,26326980.0
2006-08-11 11:06:00,102.808,102.82,102.8,102.81,83279378.0
2006-08-11 11:07:00,102.813,102.813,102.79,102.79,73424519.0
2006-08-11 11:08:00,102.805,102.813,102.788,102.788,33017258.0
2006-08-11 11:09:00,102.795,102.795,102.78,102.793,179766443.0
2006-08-11 11:10:00,102.8,102.8,102.78,102.78,35926369.0
2006-08-11 11:11:00,102.788,102.8,102.788,102.795,34326012.0
2006-08-11 11:12:00,102.793,102.799,102.79,102.79,15428969.0
2006-08-11 11:13:00,102.78,102.815,102.78,102.815,169068889.0
2006-08-11 11:14:00,102.82,102.86,102.802,102.835,40602936.0
2006-08-11 11:15:00,102.83,102.87,102.83,102.855,30340170.0
2006-08-11 11:16:00,102.86,102.861,102.845,102.86,52643353.0
2006-08-11 11:17:00,102.855,102.88,102.842,102.842,38386934.0
2006-08-11 11:18:00,102.855,102.86,102.842,102.86,18642367.0
2006-08-11 11:19:00,102.853,102.853,102.835,102.853,37878598.0
2006-08-11 11:20:00,102.86,102.87,102.812,102.845,13791353.0
2006-08-11 11:21:00,102.84,102.847,102.83,102.843,45967804.0
2006-08-11 11:22:00,102.845,102.845,102.817,102.817,2689526.0
2006-08-11 11:23:00,102.825,102.845,102.825,102.827,30536642.0
2006-08-11 11:24:00,102.82,102.92,102.82,102.875,143940649.0
2006-08-11 11:25:00,102.88,102.885,102.85,102.85,7854012.0
2006-08-11 11:26:00,102.88,102.88,102.81,102.81,50129598.0
2006-08-11 11:27:00,102.798,102.822,102.798,102.815,94886838.0
2006-08-11 11:28:00,102.82,102.82,102.81,102.81,19862390.0
2006-08-11 11:29:00,102.803,102.835,102.8,102.835,73366267.0
2006-08-11 11:30:00,102.835,102.848,102.835,102.847,104249809.0
2006-08-11 11:31:00,102.855,102.88,102.855,102.855,30727526.0
2006-08-11 11:32:00,102.84,102.86,102.837,102.84,77877501.0
2006-08-11 11:33:00,102.835,102.865,102.835,102.85,89291678.0
2006-08-11 11:34:00,102.843,102.846,102.82,102.845,117480075.0
2006-08-11 11:35:00,102.85,102.859,102.83,102.842,81059506.0
2006-08-11 11:36:00,102.847,102.862,102.843,102.843,44029602.0
2006-08-11 11:37:00,102.847,102.847,102.825,102.84,18952767.0
2006-08-11 11:38:00,102.845,102.845,102.825,102.83,25671451.0
2006-08-11 11:39:00,102.835,102.845,102.828,102.845,74150420.0
2006-08-11 11:40:00,102.833,102.835,102.82,102.835,19843193.0
2006-08-11 11:41:00,102.825,102.836,102.825,102.835,72392017.0
2006-08-11 11:42:00,102.845,102.849,102.84,102.845,19798652.0
2006-08-11 11:43:00,102.85,102.86,102.845,102.86,76203002.0
2006-08-11 11:44:00,102.855,102.862,102.833,102.85,85266110.0
2006-08-11 11:45:00,102.835,102.846,102.835,102.845,65200357.0
2006-08-11 11:46:00,102.845,102.862,102.84,102.862,9042973.0
2006-08-11 11:47:00,102.867,102.888,102.855,102.855,15094827.0
2006-08-11 11:48:00,102.86,102.89,102.86,102.88,138211098.0
2006-08-11 11:49:00,102.887,102.895,102.882,102.895,37513855.0
2006-08-11 11:50:00,102.89,102.91,102.885,102.91,25856356.0
2006-08-11 11:51:00,102.905,102.905,102.87,102.87,66025082.0
2006-08-11 11:52:00,102.865,102.895,102.86,102.875,62424504.0
2006-08-11 11:53:00,102.885,102.885,102.86,102.88,31340372.0
2006-08-11 11:54:00,102.872,102.93,102.872,102.925,65062011.0
2006-08-11 11:55:00,102.915,102.921,102.9,102.9,58301820.0
2006-08-11 11:56:00,102.893,102.932,102.89,102.89,43800958.0
2006-08-11 11:57:00,102.883,102.9,102.877,102.877,19939677.0
2006-08-11 11:58:00,102.873,102.915,102.873,102.915,12401409.0
2006-08-11 11:59:00,102.92,102.925,102.904,102.915,30737295.0
2006-08-11 12:00:00,102.92,102.92,102.887,102.887,79527427.0
2006-08-11 12:01:00,102.893,102.94,102.893,102.92,37291340.0
2006-08-11 12:02:00,102.923,102.924,102.895,102.895,23289896.0
2006-08-11 12:03:00,102.895,102.915,102.864,102.915,40218625.0
2006-08-11 12:04:00,102.91,102.928,102.91,102.92,70555257.0
2006-08-11 12:05:00,102.918,102.918,102.905,102.905,17230044.0
2006-08-11 12:06:00,102.91,102.915,102.895,102.895,29419834.0
2006-08-11 12:07:00,102.9,102.915,102.893,102.893,174018655.0
2006-08-11 12:08:00,102.905,102.91,102.898,102.91,21733443.0
2006-08-11 12:09:00,102.91,102.92,102.91,102.92,26396181.0
2006-08-11 12:10:00,102.915,102.93,102.908,102.908,34089148.0
2006-08-11 12:11:00,102.915,102.925,102.91,102.91,50153651.0
2006-08-11 12:12:00,102.925,102.965,102.925,102.965,56274175.0
2006-08-11 12:13:00,102.95,102.97,102.93,102.97,42048445.0
2006-08-11 12:14:00,102.96,102.975,102.96,102.975,32134461.0
2006-08-11 12:15:00,102.965,102.967,102.93,102.93,46854391.0
2006-08-11 12:16:00,102.915,102.943,102.915,102.93,34010481.0
2006-08-11 12:17:00,102.935,102.94,102.925,102.94,45332688.0
2006-08-11 12:18:00,102.94,102.94,102.93,102.94,29951059.0
2006-08-11 12:19:00,102.935,102.935,102.897,102.925,24948811.0
2006-08-11 12:20:00,102.935,102.935,102.905,102.92,76114762.0
2006-08-11 12:21:00,102.93,102.935,102.92,102.92,44343581.0
2006-08-11 12:22:00,102.93,102.93,102.92,102.92,78654363.0
2006-08-11 12:23:00,102.935,102.94,102.927,102.94,111678211.0
2006-08-11 12:24:00,102.93,102.941,102.93,102.93,97256138.0
2006-08-11 12:25:00,102.93,102.943,102.928,102.928,22154793.0
2006-08-11 12:26:00,102.935,102.935,102.89,102.895,38410925.0
2006-08-11 12:27:00,102.895,102.902,102.888,102.888,53007550.0
2006-08-11 12:28:00,102.887,102.92,102.887,102.92,55271716.0
2006-08-11 12:29:00,102.925,102.925,102.91,102.925,20671258.0
2006-08-11 12:30:00,102.927,102.953,102.905,102.905,170413550.0
2006-08-11 12:31:00,102.89,102.945,102.89,102.925,39744332.0
2006-08-11 12:32:00,102.935,102.945,102.93,102.935,23737439.0
2006-08-11 12:33:00,102.93,102.945,102.92,102.92,54390169.0
2006-08-11 12:34:00,102.915,102.92,102.905,102.92,59358072.0
2006-08-11 12:35:00,102.915,102.915,102.904,102.905,51777482.0
2006-08-11 12:36:00,102.9,102.91,102.9,102.91,52713707.0
2006-08-11 12:37:00,102.9,102.93,102.9,102.915,42894506.0
2006-08-11 12:38:00,102.913,102.925,102.88,102.88,52641919.0
2006-08-11 12:39:00,102.882,102.92,102.882,102.895,166443546.0
2006-08-11 12:40:00,102.897,102.897,102.88,102.88,23143445.0
2006-08-11 12:41:00,102.88,102.88,102.84,102.84,35383003.0
2006-08-11 12:42:00,102.843,102.861,102.843,102.855,34988006.0
2006-08-11 12:43:00,102.86,102.868,102.858,102.865,14450375.0
2006-08-11 12:44:00,102.86,102.885,102.86,102.875,50743584.0
2006-08-11 12:45:00,102.875,102.895,102.859,102.895,121793338.0
2006-08-11 12:46:00,102.895,102.925,102.885,102.92,21348653.0
2006-08-11 12:47:00,102.925,102.948,102.91,102.925,42650300.0
2006-08-11 12:48:00,102.935,102.955,102.915,102.955,75091733.0
2006-08-11 12:49:00,102.955,102.955,102.92,102.92,21198646.0
2006-08-11 12:50:00,102.913,102.93,102.898,102.898,83138478.0
2006-08-11 12:51:00,102.89,102.91,102.885,102.885,82262245.0
2006-08-11 12:52:00,102.89,102.915,102.89,102.915,55884640.0
2006-08-11 12:53:00,102.918,102.925,102.865,102.865,66741704.0
2006-08-11 12:54:00,102.91,102.94,102.903,102.935,75513382.0
2006-08-11 12:55:00,102.94,102.94,102.893,102.893,40175026.0
2006-08-11 12:56:00,102.9,102.93,102.9,102.91,32273580.0
2006-08-11 12:57:00,102.92,102.926,102.915,102.915,40698306.0
2006-08-11 12:58:00,102.93,102.93,102.907,102.91,115892639.0
2006-08-11 12:59:00,102.92,102.99,102.92,102.99,12984214.0
2006-08-11 13:00:00,102.985,103.0,102.91,102.923,71800009.0
2006-08-11 13:01:00,102.93,102.93,102.898,102.898,31488298.0
2006-08-11 13:02:00,102.9,102.905,102.9,102.905,43747648.0
2006-08-11 13:03:00,102.91,102.92,102.893,102.895,181497769.0
2006-08-11 13:04:00,102.895,102.91,102.88,102.9,28827892.0
2006-08-11 13:05:00,102.9,102.9,102.889,102.89,59097907.0
2006-08-11 13:06:00,102.887,102.91,102.887,102.9,31581255.0
2006-08-11 13:07:00,102.9,102.9,102.877,102.893,23819829.0
2006-08-11 13:08:00,102.9,102.9,102.893,102.895,34313518.0
2006-08-11 13:09:00,102.9,102.907,102.885,102.907,45470853.0
2006-08-11 13:10:00,102.898,102.901,102.89,102.895,41513205.0
2006-08-11 13:11:00,102.9,102.93,102.88,102.93,38503455.0
2006-08-11 13:12:00,102.93,102.976,102.93,102.97,108960631.0
2006-08-11 13:13:00,102.97,102.995,102.97,102.995,117319828.0
2006-08-11 13:14:00,102.993,103.025,102.97,102.97,110799517.0
2006-08-11 13:15:00,102.985,102.99,102.97,102.99,20482345.0
2006-08-11 13:16:00,102.995,102.995,102.941,102.965,92527068.0
2006-08-11 13:17:00,102.97,102.985,102.96,102.96,59833771.0
2006-08-11 13:18:00,102.97,102.978,102.968,102.968,54851624.0
2006-08-11 13:19:00,102.97,102.985,102.94,102.955,71229460.0
2006-08-11 13:20:00,102.95,102.965,102.95,102.965,55327395.0
2006-08-11 13:21:00,102.95,102.95,102.915,102.938,26474513.0
2006-08-11 13:22:00,102.94,102.94,102.912,102.912,35875844.0
2006-08-11 13:23:00,102.91,102.93,102.903,102.93,28985090.0
2006-08-11 13:24:00,102.92,102.937,102.92,102.935,21223195.0
2006-08-11 13:25:00,102.935,102.935,102.923,102.925,13202571.0
2006-08-11 13:26:00,102.913,102.934,102.913,102.92,19740720.0
2006-08-11 13:27:00,102.923,102.923,102.855,102.855,3373404.0
2006-08-11 13:28:00,102.895,102.94,102.895,102.94,108139941.0
2006-08-11 13:29:00,102.935,102.943,102.93,102.93,101218100.0
2006-08-11 13:30:00,102.93,102.934,102.912,102.93,80382289.0
2006-08-11 13:31:00,102.918,102.955,102.918,102.925,27128602.0
2006-08-11 13:32:00,102.93,102.948,102.91,102.917,165719635.0
2006-08-11 13:33:00,102.915,102.937,102.913,102.913,198881665.0
2006-08-11 13:34:00,102.91,102.94,102.88,102.94,126506864.0
2006-08-11 13:35:00,102.94,102.98,102.935,102.935,20707238.0
2006-08-11 13:36:00,102.983,103.002,102.983,102.995,55711139.0
2006-08-11 13:37:00,103.0,103.025,103.0,103.02,44928431.0
2006-08-11 13:38:00,103.01,103.03,102.985,102.985,58664687.0
2006-08-11 13:39:00,102.98,102.995,102.955,102.965,79691299.0
2006-08-11 13:40:00,102.965,102.98,102.953,102.955,49995909.0
2006-08-11 13:41:00,102.945,102.949,102.935,102.945,61646710.0
2006-08-11 13:42:00,102.94,102.97,102.94,102.947,30640647.0
2006-08-11 13:43:00,102.96,102.977,102.958,102.958,26668158.0
2006-08-11 13:44:00,102.957,102.957,102.93,102.932,34304365.0
2006-08-11 13:45:00,102.935,102.965,102.917,102.965,30827330.0
2006-08-11 13:46:00,102.967,102.98,102.958,102.98,58267218.0
2006-08-11 13:47:00,102.975,102.979,102.96,102.975,87485326.0
2006-08-11 13:48:00,102.975,102.975,102.95,102.95,38700461.0
2006-08-11 13:49:00,102.96,102.964,102.957,102.957,11670312.0
2006-08-11 13:50:00,102.965,102.975,102.957,102.975,48756390.0
2006-08-11 13:51:00,102.98,103.01,102.98,102.992,49470040.0
2006-08-11 13:52:00,102.995,102.995,102.989,102.99,17554986.0
2006-08-11 13:53:00,102.987,102.987,102.962,102.97,47980601.0
2006-08-11 13:54:00,102.97,102.995,102.965,102.995,34552679.0
2006-08-11 13:55:00,102.985,103.025,102.982,102.982,37439528.0
2006-08-11 13:56:00,102.985,103.007,102.945,102.98,65542049.0
2006-08-11 13:57:00,102.985,103.05,102.985,103.025,112913089.0
2006-08-11 13:58:00,103.03,103.04,103.03,103.033,73087941.0
2006-08-11 13:59:00,103.035,103.055,103.027,103.055,157692922.0
2006-08-11 14:00:00,103.04,103.13,103.04,103.11,121260508.0
2006-08-11 14:01:00,103.115,103.115,103.1,103.1,51235221.0
2006-08-11 14:02:00,103.107,103.123,103.073,103.123,31682397.0
2006-08-11 14:03:00,103.13,103.165,103.12,103.125,31047063.0
2006-08-11 14:04:00,103.125,103.14,103.117,103.125,19594325.0
2006-08-11 14:05:00,103.13,103.13,103.108,103.11,92149166.0
2006-08-11 14:06:00,103.11,103.188,103.11,103.188,29712761.0
2006-08-11 14:07:00,103.173,103.21,103.173,103.175,52913347.0
2006-08-11 14:08:00,103.185,103.185,103.16,103.17,105441675.0
2006-08-11 14:09:00,103.163,103.163,103.125,103.143,34980181.0
2006-08-11 14:10:00,103.15,103.17,103.15,103.17,69936425.0
2006-08-11 14:11:00,103.16,103.235,103.16,103.22,22628707.0
2006-08-11 14:12:00,103.22,103.26,103.22,103.26,7341820.0
2006-08-11 14:13:00,103.25,103.297,103.25,103.268,86064690.0
2006-08-11 14:14:00,103.257,103.28,103.22,103.235,83443311.0
2006-08-11 14:15:00,103.22,103.22,103.195,103.195,20417950.0
2006-08-11 14:16:00,103.195,103.227,103.188,103.22,82964941.0
2006-08-11 14:17:00,103.215,103.216,103.195,103.205,20774897.0
2006-08-11 14:18:00,103.2,103.325,103.2,103.293,184048545.0
2006-08-11 14:19:00,103.3,103.34,103.3,103.34,32865969.0
2006-08-11 14:20:00,103.327,103.35,103.32,103.35,35202557.0
2006-08-11 14:21:00,103.342,103.36,103.323,103.36,35219870.0
2006-08-11 14:22:00,103.34,103.365,103.3,103.3,46725063.0
2006-08-11 14:23:00,103.318,103.318,103.29,103.3,99897334.0
2006-08-11 14:24:00,103.3,103.345,103.3,103.312,46938484.0
2006-08-11 14:25:00,103.307,103.34,103.305,103.33,80709246.0
2006-08-11 14:26:00,103.33,103.333,103.32,103.32,53130048.0
2006-08-11 14:27:00,103.315,103.316,103.265,103.265,81786070.0
2006-08-11 14:28:00,103.303,103.345,103.27,103.345,72050802.0
2006-08-11 14:29:00,103.35,103.358,103.33,103.345,41315448.0
2006-08-11 14:30:00,103.35,103.35,103.34,103.35,28637947.0
2006-08-11 14:31:00,103.305,103.35,103.305,103.335,42008156.0
2006-08-11 14:32:00,103.355,103.355,103.345,103.345,50131856.0
2006-08-11 14:33:00,103.345,103.35,103.345,103.345,141530488.0
2006-08-11 14:34:00,103.35,103.35,103.343,103.345,24459102.0
2006-08-11 14:35:00,103.337,103.35,103.337,103.35,26366613.0
2006-08-11 14:36:00,103.345,103.35,103.345,103.35,40128289.0
2006-08-11 14:37:00,103.338,103.338,103.32,103.335,96761257.0
2006-08-11 14:38:00,103.285,103.37,103.285,103.343,82449540.0
2006-08-11 14:39:00,103.345,103.39,103.335,103.38,122971662.0
2006-08-11 14:40:00,103.383,103.405,103.33,103.385,89117002.0
2006-08-11 14:41:00,103.373,103.392,103.34,103.35,86816188.0
2006-08-11 14:42:00,103.36,103.36,103.31,103.325,46314975.0
2006-08-11 14:43:00,103.308,103.325,103.28,103.3,88071721.0
2006-08-11 14:44:00,103.305,103.34,103.305,103.332,53817415.0
2006-08-11 14:45:00,103.33,103.35,103.315,103.335,111883896.0
2006-08-11 14:46:00,103.335,103.38,103.335,103.38,44518886.0
2006-08-11 14:47:00,103.385,103.385,103.32,103.343,66285990.0
2006-08-11 14:48:00,103.343,103.395,103.335,103.335,46113971.0
2006-08-11 14:49:00,103.34,103.36,103.31,103.345,113125898.0
2006-08-11 14:50:00,103.355,103.355,103.315,103.32,111448672.0
2006-08-11 14:51:00,103.335,103.36,103.305,103.328,68258353.0
2006-08-11 14:52:00,103.335,103.365,103.335,103.345,109345636.0
2006-08-11 14:53:00,103.355,103.355,103.305,103.34,53802939.0
2006-08-11 14:54:00,103.335,103.363,103.335,103.345,28910572.0
2006-08-11 14:55:00,103.35,103.375,103.33,103.36,208409057.0
2006-08-11 14:56:00,103.365,103.365,103.315,103.33,28685407.0
2006-08-11 14:57:00,103.325,103.4,103.325,103.4,55309926.0
2006-08-11 14:58:00,103.397,103.415,103.345,103.37,270333841.0
2006-08-11 14:59:00,103.362,103.4,103.325,103.385,114108258.0
2006-08-11 15:00:00,103.385,103.445,103.385,103.44,49328683.0
2006-08-11 15:01:00,103.43,103.477,103.43,103.455,81830982.0
2006-08-11 15:02:00,103.46,103.49,103.43,103.49,27298989.0
2006-08-11 15:03:00,103.49,103.49,103.45,103.45,20785249.0
2006-08-11 15:04:00,103.445,103.495,103.41,103.445,65118862.0
2006-08-11 15:05:00,103.445,103.492,103.445,103.492,123422550.0
2006-08-11 15:06:00,103.495,103.503,103.465,103.477,180734153.0
2006-08-11 15:07:00,103.49,103.527,103.49,103.51,20776905.0
2006-08-11 15:08:00,103.51,103.53,103.495,103.495,8518761.0
2006-08-11 15:09:00,103.505,103.505,103.476,103.485,77640019.0
2006-08-11 15:10:00,103.48,103.51,103.47,103.49,92677799.0
2006-08-11 15:11:00,103.5,103.54,103.5,103.535,136053465.0
2006-08-11 15:12:00,103.54,103.587,103.54,103.57,37062054.0
2006-08-11 15:13:00,103.58,103.67,103.58,103.65,81037822.0
2006-08-11 15:14:00,103.645,103.655,103.56,103.64,57444107.0
2006-08-11 15:15:00,103.633,103.66,103.54,103.65,64413723.0
2006-08-11 15:16:00,103.645,103.695,103.645,103.695,23363209.0
2006-08-11 15:17:00,103.685,103.7,103.593,103.593,49936014.0
2006-08-11 15:18:00,103.605,103.622,103.59,103.62,79716705.0
2006-08-11 15:19:00,103.615,103.635,103.56,103.575,109934289.0
2006-08-11 15:20:00,103.57,103.574,103.555,103.57,79984647.0
2006-08-11 15:21:00,103.57,103.62,103.57,103.607,53111090.0
2006-08-11 15:22:00,103.6,103.63,103.579,103.587,43507904.0
2006-08-11 15:23:00,103.583,103.632,103.583,103.632,12286980.0
2006-08-11 15:24:00,103.635,103.64,103.635,103.635,52818089.0
2006-08-11 15:25:00,103.635,103.645,103.63,103.635,24231997.0
2006-08-11 15:26:00,103.635,103.635,103.555,103.58,42890596.0
2006-08-11 15:27:00,103.577,103.579,103.515,103.522,16672971.0
2006-08-11 15:28:00,103.52,103.543,103.502,103.52,158260841.0
2006-08-11 15:29:00,103.525,103.56,103.525,103.56,25564537.0
2006-08-11 15:30:00,103.555,103.595,103.555,103.575,62587729.0
2006-08-11 15:31:00,103.575,103.59,103.545,103.545,55485930.0
2006-08-11 15:32:00,103.55,103.585,103.55,103.57,19024047.0
2006-08-11 15:33:00,103.575,103.582,103.53,103.567,118715857.0
2006-08-11 15:34:00,103.573,103.63,103.562,103.59,47434287.0
2006-08-11 15:35:00,103.59,103.615,103.535,103.595,88634829.0
2006-08-11 15:36:00,103.6,103.68,103.575,103.667,95406459.0
2006-08-11 15:37:00,103.67,103.67,103.61,103.63,43205701.0
2006-08-11 15:38:00,103.62,103.632,103.58,103.61,128132147.0
2006-08-11 15:39:00,103.595,103.64,103.595,103.62,96096268.0
2006-08-11 15:40:00,103.615,103.687,103.593,103.677,28277983.0
2006-08-11 15:41:00,103.635,103.715,103.635,103.71,127448895.0
2006-08-11 15:42:00,103.7,103.7,103.685,103.685,58817497.0
2006-08-11 15:43:00,103.685,103.69,103.672,103.672,50392933.0
2006-08-11 15:44:00,103.675,103.735,103.675,103.71,105952570.0
2006-08-11 15:45:00,103.72,103.755,103.69,103.755,34921758.0
2006-08-11 15:46:00,103.763,103.77,103.71,103.75,15686982.0
2006-08-11 15:47:00,103.735,103.735,103.695,103.73,32444196.0
2006-08-11 15:48:00,103.73,103.732,103.69,103.695,88595388.0
2006-08-11 15:49:00,103.7,103.7,103.66,103.67,32384103.0
2006-08-11 15:50:00,103.68,103.68,103.582,103.622,70694411.0
2006-08-11 15:51:00,103.645,103.675,103.645,103.66,41371819.0
2006-08-11 15:52:00,103.66,103.702,103.65,103.68,153754400.0
2006-08-11 15:53:00,103.677,103.695,103.65,103.665,146655823.0
2006-08-11 15:54:00,103.663,103.692,103.663,103.69,52858989.0
2006-08-11 15:55:00,103.69,103.69,103.65,103.65,25151876.0
2006-08-11 15:56:00,103.65,103.69,103.63,103.663,175461296.0
2006-08-11 15:57:00,103.665,103.673,103.633,103.653,128105810.0
2006-08-11 15:58:00,103.66,103.675,103.63,103.67,91689747.0
2006-08-11 15:59:00,103.66,103.66,103.615,103.635,36872948.0
2006-08-11 16:00:00,103.635,103.665,103.605,103.625,71992767.0
2006-08-11 16:01:00,103.615,103.655,103.58,103.63,29464893.0
2006-08-11 16:02:00,103.625,103.683,103.625,103.65,22954784.0
2006-08-11 16:03:00,103.643,103.7,103.643,103.695,97506299.0
2006-08-11 16:04:00,103.7,103.715,103.675,103.715,49281796.0
2006-08-11 16:05:00,103.715,103.725,103.7,103.702,115162581.0
2006-08-11 16:06:00,103.7,103.74,103.7,103.72,21854875.0
2006-08-11 16:07:00,103.72,103.75,103.71,103.725,48457929.0
2006-08-11 16:08:00,103.73,103.8,103.703,103.76,34574957.0
2006-08-11 16:09:00,103.77,103.77,103.722,103.74,25170858.0
2006-08-11 16:10:00,103.73,103.747,103.68,103.68,79263314.0
2006-08-11 16:11:00,103.635,103.74,103.635,103.713,44363838.0
2006-08-11 16:12:00,103.72,103.722,103.685,103.69,34453694.0
2006-08-11 16:13:00,103.69,103.705,103.645,103.665,72300722.0
2006-08-11 16:14:00,103.66,103.675,103.66,103.662,34881529.0
2006-08-11 16:15:00,103.663,103.663,103.64,103.655,23499995.0
2006-08-11 16:16:00,103.655,103.66,103.64,103.66,63383363.0
2006-08-11 16:17:00,103.66,103.673,103.638,103.66,71185510.0
2006-08-11 16:18:00,103.652,103.652,103.605,103.605,36324979.0
2006-08-11 16:19:00,103.61,103.663,103.605,103.65,46215225.0
2006-08-11 16:20:00,103.66,103.68,103.64,103.67,111965831.0
2006-08-11 16:21:00,103.665,103.695,103.664,103.695,31729764.0
2006-08-11 16:22:00,103.683,103.705,103.683,103.695,16358561.0
2006-08-11 16:23:00,103.695,103.714,103.663,103.705,46049783.0
2006-08-11 16:24:00,103.703,103.765,103.703,103.713,34149044.0
2006-08-11 16:25:00,103.72,103.722,103.685,103.685,23300341.0
2006-08-11 16:26:00,103.69,103.7,103.67,103.67,61983835.0
2006-08-11 16:27:00,103.68,103.68,103.63,103.68,25350868.0
2006-08-11 16:28:00,103.68,103.68,103.645,103.665,19552433.0
2006-08-11 16:29:00,103.665,103.68,103.635,103.667,16547525.0
2006-08-11 16:30:00,103.67,103.67,103.64,103.67,18791773.0
2006-08-11 16:31:00,103.66,103.66,103.597,103.61,147482230.0
2006-08-11 16:32:00,103.615,103.64,103.563,103.59,48810401.0
2006-08-11 16:33:00,103.6,103.65,103.57,103.62,59405425.0
2006-08-11 16:34:00,103.575,103.638,103.575,103.63,129328777.0
2006-08-11 16:35:00,103.64,103.65,103.61,103.627,39953251.0
2006-08-11 16:36:00,103.623,103.64,103.605,103.62,76905510.0
2006-08-11 16:37:00,103.63,103.64,103.61,103.64,131411659.0
2006-08-11 16:38:00,103.64,103.655,103.615,103.63,34055796.0
2006-08-11 16:39:00,103.64,103.645,103.625,103.645,89488498.0
2006-08-11 16:40:00,103.643,103.67,103.643,103.655,85858563.0
2006-08-11 16:41:00,103.675,103.681,103.663,103.663,75202482.0
2006-08-11 16:42:00,103.675,103.68,103.651,103.655,58274477.0
2006-08-11 16:43:00,103.65,103.665,103.63,103.635,173244626.0
2006-08-11 16:44:00,103.633,103.666,103.633,103.645,23050578.0
2006-08-11 16:45:00,103.66,103.675,103.601,103.65,44125033.0
2006-08-11 16:46:00,103.655,103.655,103.645,103.645,113706503.0
2006-08-11 16:47:00,103.64,103.64,103.61,103.63,49614837.0
2006-08-11 16:48:00,103.625,103.625,103.61,103.61,54146936.0
2006-08-11 16:49:00,103.62,103.625,103.59,103.625,26274330.0
2006-08-11 16:50:00,103.625,103.67,103.625,103.635,125739796.0
2006-08-11 16:51:00,103.635,103.643,103.595,103.595,160542196.0
2006-08-11 16:52:00,103.6,103.62,103.595,103.6,178143414.0
2006-08-11 16:53:00,103.603,103.62,103.577,103.595,120474143.0
2006-08-11 16:54:00,103.59,103.592,103.55,103.585,189255243.0
2006-08-11 16:55:00,103.575,103.595,103.56,103.595,68602438.0
2006-08-11 16:56:00,103.6,103.6,103.558,103.578,98869842.0
2006-08-11 16:57:00,103.585,103.585,103.549,103.575,10080376.0
2006-08-11 16:58:00,103.57,103.57,103.53,103.553,70822936.0
2006-08-11 16:59:00,103.555,103.59,103.555,103.58,63550362.0
2006-08-11 17:00:00,103.575,103.575,103.515,103.542,107167923.0
2006-08-11 17:01:00,103.55,103.571,103.525,103.55,34549910.0
2006-08-11 17:02:00,103.552,103.585,103.552,103.585,12815274.0
2006-08-11 17:03:00,103.585,103.592,103.545,103.545,13415120.0
2006-08-11 17:04:00,103.53,103.553,103.507,103.53,86063541.0
2006-08-11 17:05:00,103.54,103.54,103.5,103.52,60193445.0
2006-08-11 17:06:00,103.52,103.533,103.518,103.533,218110864.0
2006-08-11 17:07:00,103.535,103.563,103.517,103.543,163128737.0
2006-08-11 17:08:00,103.537,103.55,103.5,103.55,66488646.0
2006-08-11 17:09:00,103.56,103.575,103.548,103.57,128706414.0
2006-08-11 17:10:00,103.562,103.573,103.54,103.55,109461787.0
2006-08-11 17:11:00,103.55,103.55,103.525,103.54,63612163.0
2006-08-11 17:12:00,103.545,103.575,103.525,103.575,99468374.0
2006-08-11 17:13:00,103.575,103.58,103.52,103.56,149062611.0
2006-08-11 17:14:00,103.552,103.58,103.552,103.56,93643138.0
2006-08-11 17:15:00,103.565,103.568,103.565,103.565,10482780.0
2006-08-11 17:16:00,103.57,103.57,103.55,103.562,39680007.0
2006-08-11 17:17:00,103.563,103.605,103.563,103.587,24761342.0
2006-08-11 17:18:00,103.585,103.607,103.585,103.6,52334600.0
2006-08-11 17:19:00,103.6,103.61,103.542,103.592,27463877.0
2006-08-11 17:20:00,103.587,103.621,103.587,103.618,51569117.0
2006-08-11 17:21:00,103.618,103.633,103.615,103.633,104072546.0
2006-08-11 17:22:00,103.64,103.66,103.623,103.66,41491522.0
2006-08-11 17:23:00,103.61,103.67,103.61,103.67,97970960.0
2006-08-11 17:24:00,103.66,103.69,103.65,103.68,77883090.0
2006-08-11 17:25:00,103.69,103.69,103.665,103.665,36401231.0
2006-08-11 17:26:00,103.665,103.68,103.645,103.663,114329447.0
2006-08-11 17:27:00,103.663,103.667,103.615,103.615,44770850.0
2006-08-11 17:28:00,103.655,103.68,103.645,103.66,83076839.0
2006-08-11 17:29:00,103.665,103.68,103.63,103.68,16497195.0
2006-08-11 17:30:00,103.68,103.72,103.67,103.695,20271019.0
2006-08-11 17:31:00,103.695,103.705,103.665,103.665,47207177.0
2006-08-11 17:32:00,103.67,103.707,103.67,103.707,118440660.0
2006-08-11 17:33:00,103.707,103.707,103.678,103.695,43432482.0
2006-08-11 17:34:00,103.69,103.69,103.648,103.652,89380712.0
2006-08-11 17:35:00,103.66,103.66,103.635,103.635,1454204.0
2006-08-11 17:36:00,103.63,103.633,103.62,103.63,26161909.0
2006-08-11 17:37:00,103.64,103.66,103.625,103.66,41659352.0
2006-08-11 17:38:00,103.665,103.67,103.555,103.555,30824587.0
2006-08-11 17:39:00,103.615,103.62,103.579,103.58,59101779.0
2006-08-11 17:40:00,103.595,103.595,103.57,103.57,6543845.0
2006-08-11 17:41:00,103.575,103.575,103.51,103.533,28125846.0
2006-08-11 17:42:00,103.535,103.545,103.525,103.53,100318081.0
2006-08-11 17:43:00,103.54,103.54,103.52,103.54,42468413.0
2006-08-11 17:44:00,103.535,103.54,103.495,103.495,47497209.0
2006-08-11 17:45:00,103.483,103.515,103.483,103.485,44551664.0
2006-08-11 17:46:00,103.495,103.495,103.48,103.492,28769142.0
2006-08-11 17:47:00,103.49,103.503,103.472,103.49,75202167.0
2006-08-11 17:48:00,103.485,103.515,103.475,103.49,76216037.0
2006-08-11 17:49:00,103.495,103.507,103.495,103.505,37011822.0
2006-08-11 17:50:00,103.502,103.515,103.495,103.515,68858230.0
2006-08-11 17:51:00,103.51,103.51,103.48,103.495,84501922.0
2006-08-11 17:52:00,103.493,103.493,103.455,103.47,116815406.0
2006-08-11 17:53:00,103.47,103.485,103.44,103.47,62861057.0
2006-08-11 17:54:00,103.48,103.496,103.48,103.487,115706143.0
2006-08-11 17:55:00,103.49,103.515,103.489,103.5,94471249.0
2006-08-11 17:56:00,103.5,103.5,103.472,103.472,37161087.0
2006-08-11 17:57:00,103.475,103.505,103.475,103.505,34804471.0
2006-08-11 17:58:00,103.49,103.545,103.49,103.545,154329400.0
2006-08-11 17:59:00,103.545,103.65,103.545,103.637,21636410.0
2006-08-11 18:00:00,103.64,103.71,103.63,103.71,23159953.0
2006-08-11 18:01:00,103.7,103.733,103.67,103.702,37723686.0
2006-08-11 18:02:00,103.705,103.705,103.677,103.705,82689683.0
2006-08-11 18:03:00,103.715,103.778,103.705,103.745,16393451.0
2006-08-11 18:04:00,103.727,103.785,103.713,103.713,33687954.0
2006-08-11 18:05:00,103.725,103.725,103.677,103.677,54460696.0
2006-08-11 18:06:00,103.69,103.69,103.66,103.675,41570662.0
2006-08-11 18:07:00,103.675,103.702,103.65,103.65,83442013.0
2006-08-11 18:08:00,103.64,103.665,103.64,103.645,73263037.0
2006-08-11 18:09:00,103.665,103.665,103.643,103.65,109653278.0
2006-08-11 18:10:00,103.645,103.655,103.64,103.64,82500598.0
2006-08-11 18:11:00,103.635,103.65,103.605,103.625,86117041.0
2006-08-11 18:12:00,103.62,103.65,103.6,103.61,98280117.0
2006-08-11 18:13:00,103.61,103.617,103.605,103.605,75481631.0
2006-08-11 18:14:00,103.593,103.618,103.582,103.617,116180299.0
2006-08-11 18:15:00,103.62,103.62,103.564,103.6,34842382.0
2006-08-11 18:16:00,103.61,103.617,103.592,103.595,56851924.0
2006-08-11 18:17:00,103.595,103.605,103.595,103.598,102944194.0
2006-08-11 18:18:00,103.6,103.611,103.6,103.605,120102954.0
2006-08-11 18:19:00,103.61,103.633,103.61,103.62,36547458.0
2006-08-11 18:20:00,103.635,103.653,103.613,103.63,71455388.0
2006-08-11 18:21:00,103.635,103.635,103.605,103.61,64989014.0
2006-08-11 18:22:00,103.615,103.635,103.605,103.635,66848516.0
2006-08-11 18:23:00,103.635,103.635,103.59,103.62,15097586.0
2006-08-11 18:24:00,103.62,103.62,103.6,103.62,148456492.0
2006-08-11 18:25:00,103.62,103.625,103.593,103.615,42667945.0
2006-08-11 18:26:00,103.605,103.605,103.573,103.59,29757476.0
2006-08-11 18:27:00,103.6,103.6,103.57,103.573,45682944.0
2006-08-11 18:28:00,103.575,103.595,103.575,103.577,53562340.0
2006-08-11 18:29:00,103.585,103.585,103.543,103.543,96309348.0
2006-08-11 18:30:00,103.56,103.615,103.56,103.602,26403031.0
2006-08-11 18:31:00,103.597,103.64,103.597,103.64,99329774.0
2006-08-11 18:32:00,103.635,103.655,103.635,103.645,64755793.0
2006-08-11 18:33:00,103.64,103.64,103.61,103.61,61597300.0
2006-08-11 18:34:00,103.62,103.635,103.613,103.635,30928194.0
2006-08-11 18:35:00,103.62,103.64,103.585,103.592,34246776.0
2006-08-11 18:36:00,103.6,103.635,103.59,103.61,65484596.0
2006-08-11 18:37:00,103.598,103.598,103.575,103.575,36810425.0
2006-08-11 18:38:00,103.58,103.585,103.58,103.585,102763998.0
2006-08-11 18:39:00,103.585,103.605,103.585,103.605,42216273.0
2006-08-11 18:40:00,103.6,103.6,103.575,103.59,12477302.0
2006-08-11 18:41:00,103.59,103.605,103.573,103.573,48768375.0
2006-08-11 18:42:00,103.585,103.585,103.55,103.56,77536022.0
2006-08-11 18:43:00,103.555,103.555,103.53,103.53,97288616.0
2006-08-11 18:44:00,103.525,103.532,103.49,103.52,55493561.0
2006-08-11 18:45:00,103.52,103.523,103.51,103.523,66921197.0
2006-08-11 18:46:00,103.52,103.545,103.485,103.485,98096692.0
2006-08-11 18:47:00,103.535,103.547,103.534,103.54,109708418.0
2006-08-11 18:48:00,103.53,103.55,103.522,103.54,35119523.0
2006-08-11 18:49:00,103.537,103.537,103.522,103.522,58266378.0
2006-08-11 18:50:00,103.53,103.53,103.518,103.525,24214153.0
2006-08-11 18:51:00,103.52,103.548,103.484,103.548,35174359.0
2006-08-11 18:52:00,103.555,103.559,103.54,103.54,154725645.0
2006-08-11 18:53:00,103.548,103.557,103.54,103.54,45280393.0
2006-08-11 18:54:00,103.547,103.55,103.528,103.545,40412370.0
2006-08-11 18:55:00,103.55,103.58,103.55,103.58,69383385.0
2006-08-11 18:56:00,103.573,103.595,103.56,103.58,90456417.0
2006-08-11 18:57:00,103.58,103.61,103.58,103.595,31183985.0
2006-08-11 18:58:00,103.6,103.6,103.587,103.587,28064722.0
2006-08-11 18:59:00,103.59,103.59,103.537,103.537,6398035.0
2006-08-11 19:00:00,103.533,103.565,103.533,103.553,24318649.0
2006-08-11 19:01:00,103.555,103.565,103.55,103.553,61954304.0
2006-08-11 19:02:00,103.54,103.581,103.54,103.57,59142112.0
2006-08-11 19:03:00,103.57,103.58,103.535,103.555,118987216.0
2006-08-11 19:04:00,103.555,103.565,103.54,103.54,65981002.0
2006-08-11 19:05:00,103.54,103.563,103.54,103.555,126809907.0
2006-08-11 19:06:00,103.555,103.555,103.525,103.533,136401843.0
2006-08-11 19:07:00,103.535,103.547,103.535,103.54,28281999.0
2006-08-11 19:08:00,103.527,103.545,103.52,103.535,77215543.0
2006-08-11 19:09:00,103.54,103.54,103.502,103.515,46468769.0
2006-08-11 19:10:00,103.515,103.54,103.515,103.517,51357638.0
2006-08-11 19:11:00,103.53,103.53,103.47,103.485,42086216.0
2006-08-11 19:12:00,103.48,103.505,103.48,103.505,24773342.0
2006-08-11 19:13:00,103.495,103.505,103.483,103.49,147200640.0
2006-08-11 19:14:00,103.495,103.51,103.477,103.5,53708349.0
2006-08-11 19:15:00,103.493,103.505,103.485,103.5,36949979.0
2006-08-11 19:16:00,103.495,103.514,103.47,103.47,145263223.0
2006-08-11 19:17:00,103.487,103.493,103.487,103.492,41396897.0
2006-08-11 19:18:00,103.495,103.51,103.495,103.505,112347068.0
2006-08-11 19:19:00,103.495,103.53,103.495,103.53,19570147.0
2006-08-11 19:20:00,103.53,103.534,103.504,103.515,145160543.0
2006-08-11 19:21:00,103.52,103.52,103.497,103.52,60089656.0
2006-08-11 19:22:00,103.515,103.525,103.505,103.515,89036773.0
2006-08-11 19:23:00,103.515,103.515,103.497,103.498,6503353.0
2006-08-11 19:24:00,103.495,103.495,103.495,103.495,13058111.0
2006-08-11 19:25:00,103.492,103.511,103.457,103.49,49101794.0
2006-08-11 19:26:00,103.49,103.499,103.488,103.495,40673106.0
2006-08-11 19:27:00,103.487,103.523,103.48,103.507,134068828.0
2006-08-11 19:28:00,103.52,103.52,103.505,103.51,16711068.0
2006-08-11 19:29:00,103.51,103.515,103.5,103.503,28697016.0
2006-08-11 19:30:00,103.503,103.503,103.48,103.48,123677048.0
2006-08-11 19:31:00,103.488,103.52,103.488,103.52,112467990.0
2006-08-11 19:32:00,103.53,103.559,103.53,103.54,304082335.0
2006-08-11 19:33:00,103.55,103.56,103.517,103.545,32961434.0
2006-08-11 19:34:00,103.548,103.55,103.54,103.55,26130603.0
2006-08-11 19:35:00,103.545,103.545,103.533,103.545,42349738.0
2006-08-11 19:36:00,103.54,103.56,103.54,103.56,36519865.0
2006-08-11 19:37:00,103.55,103.559,103.543,103.543,40917410.0
2006-08-11 19:38:00,103.545,103.555,103.507,103.555,28322097.0
2006-08-11 19:39:00,103.56,103.561,103.538,103.54,86034074.0
2006-08-11 19:40:00,103.545,103.551,103.533,103.55,57193113.0
2006-08-11 19:41:00,103.545,103.545,103.54,103.54,96418204.0
2006-08-11 19:42:00,103.545,103.545,103.54,103.54,2740310.0
2006-08-11 19:43:00,103.54,103.56,103.54,103.56,109859723.0
2006-08-11 19:44:00,103.57,103.57,103.565,103.565,80479652.0
2006-08-11 19:45:00,103.565,103.57,103.558,103.57,22481716.0
2006-08-11 19:46:00,103.557,103.584,103.555,103.583,27152647.0
2006-08-11 19:47:00,103.58,103.58,103.555,103.555,117933079.0
2006-08-11 19:48:00,103.555,103.565,103.55,103.55,93372981.0
2006-08-11 19:49:00,103.555,103.555,103.527,103.53,33972133.0
2006-08-11 19:50:00,103.54,103.547,103.505,103.547,67977726.0
2006-08-11 19:51:00,103.555,103.555,103.545,103.545,38087275.0
2006-08-11 19:52:00,103.545,103.551,103.533,103.545,152776901.0
2006-08-11 19:53:00,103.545,103.545,103.535,103.545,85057731.0
2006-08-11 19:54:00,103.537,103.537,103.5,103.5,39468002.0
2006-08-11 19:55:00,103.525,103.526,103.49,103.49,90066290.0
2006-08-11 19:56:00,103.5,103.5,103.48,103.49,101521781.0
2006-08-11 19:57:00,103.482,103.52,103.482,103.49,167593037.0
2006-08-11 19:58:00,103.483,103.5,103.483,103.495,78414102.0
2006-08-11 19:59:00,103.495,103.51,103.493,103.51,82332488.0
2006-08-11 20:00:00,103.505,103.54,103.505,103.51,115407171.0
2006-08-11 20:01:00,103.505,103.515,103.473,103.482,34024083.0
2006-08-11 20:02:00,103.48,103.495,103.47,103.488,64752180.0
2006-08-11 20:03:00,103.49,103.498,103.475,103.475,25904678.0
2006-08-11 20:04:00,103.485,103.49,103.475,103.483,77953112.0
2006-08-11 20:05:00,103.48,103.515,103.48,103.49,116787102.0
2006-08-11 20:06:00,103.488,103.52,103.488,103.505,17139357.0
2006-08-11 20:07:00,103.498,103.498,103.485,103.485,8645970.0
2006-08-11 20:08:00,103.495,103.52,103.495,103.497,63697272.0
2006-08-11 20:09:00,103.505,103.518,103.498,103.5,85582892.0
2006-08-11 20:10:00,103.495,103.51,103.491,103.51,127779876.0
2006-08-11 20:11:00,103.505,103.523,103.474,103.5,199303618.0
2006-08-11 20:12:00,103.505,103.515,103.49,103.495,18169806.0
2006-08-11 20:13:00,103.51,103.523,103.51,103.512,43265430.0
2006-08-11 20:14:00,103.52,103.52,103.497,103.5,33415991.0
2006-08-11 20:15:00,103.505,103.515,103.488,103.488,82433571.0
2006-08-11 20:16:00,103.493,103.5,103.493,103.495,10320442.0
2006-08-11 20:17:00,103.492,103.51,103.489,103.495,36574763.0
2006-08-11 20:18:00,103.505,103.507,103.5,103.505,51596249.0
2006-08-11 20:19:00,103.51,103.51,103.454,103.505,38802288.0
2006-08-11 20:20:00,103.505,103.505,103.49,103.49,22408662.0
2006-08-11 20:21:00,103.495,103.52,103.48,103.48,185456028.0
2006-08-11 20:22:00,103.482,103.495,103.44,103.495,13162429.0
2006-08-11 20:23:00,103.48,103.48,103.433,103.44,208146764.0
2006-08-11 20:24:00,103.45,103.48,103.45,103.455,29158318.0
2006-08-11 20:25:00,103.455,103.461,103.437,103.455,59304755.0
2006-08-11 20:26:00,103.445,103.469,103.445,103.465,154621856.0
2006-08-11 20:27:00,103.47,103.47,103.45,103.45,2381786.0
2006-08-11 20:28:00,103.44,103.452,103.44,103.45,109762906.0
2006-08-11 20:29:00,103.465,103.465,103.435,103.45,115307049.0
2006-08-11 20:30:00,103.447,103.462,103.447,103.462,86008719.0
2006-08-11 20:31:00,103.47,103.48,103.447,103.447,54661957.0
2006-08-11 20:32:00,103.46,103.5,103.437,103.49,29779744.0
2006-08-11 20:33:00,103.483,103.505,103.467,103.47,92023509.0
2006-08-11 20:34:00,103.472,103.472,103.458,103.46,107670529.0
2006-08-11 20:35:00,103.465,103.466,103.44,103.445,126891315.0
2006-08-11 20:36:00,103.445,103.453,103.43,103.453,51252999.0
2006-08-11 20:37:00,103.458,103.458,103.435,103.435,71490876.0
2006-08-11 20:38:00,103.44,103.47,103.44,103.47,25806119.0
2006-08-11 20:39:00,103.462,103.47,103.452,103.47,79178900.0
2006-08-11 20:40:00,103.48,103.48,103.435,103.435,78870309.0
2006-08-11 20:41:00,103.435,103.46,103.435,103.445,94314872.0
2006-08-11 20:42:00,103.447,103.47,103.447,103.463,32272558.0
2006-08-11 20:43:00,103.47,103.485,103.46,103.46,75915865.0
2006-08-11 20:44:00,103.453,103.453,103.445,103.445,33485696.0
2006-08-11 20:45:00,103.4,103.448,103.4,103.417,27328609.0
2006-08-11 20:46:00,103.43,103.43,103.39,103.41,29779810.0
2006-08-11 20:47:00,103.397,103.435,103.397,103.425,66733520.0
2006-08-11 20:48:00,103.4,103.442,103.4,103.44,25356768.0
2006-08-11 20:49:00,103.45,103.455,103.443,103.45,29916303.0
2006-08-11 20:50:00,103.44,103.48,103.44,103.475,169757843.0
2006-08-11 20:51:00,103.472,103.472,103.443,103.443,37838135.0
2006-08-11 20:52:00,103.435,103.45,103.42,103.45,23004736.0
2006-08-11 20:53:00,103.465,103.477,103.445,103.463,135396625.0
2006-08-11 20:54:00,103.47,103.49,103.47,103.49,75235124.0
2006-08-11 20:55:00,103.5,103.5,103.482,103.485,36216860.0
2006-08-11 20:56:00,103.49,103.49,103.46,103.46,141157597.0
2006-08-11 20:57:00,103.455,103.485,103.455,103.47,30806573.0
2006-08-11 20:58:00,103.47,103.48,103.47,103.48,74040534.0
2006-08-11 20:59:00,103.48,103.48,103.433,103.447,135565860.0
2006-08-11 21:00:00,103.45,103.505,103.45,103.505,4230418.0
2006-08-11 21:01:00,103.505,103.505,103.455,103.47,73727236.0
2006-08-11 21:02:00,103.47,103.47,103.404,103.45,36265835.0
2006-08-11 21:03:00,103.44,103.443,103.435,103.44,51411120.0
2006-08-11 21:04:00,103.438,103.44,103.425,103.435,56562059.0
2006-08-11 21:05:00,103.425,103.431,103.407,103.43,81885698.0
2006-08-11 21:06:00,103.43,103.43,103.39,103.39,5460166.0
2006-08-11 21:07:00,103.418,103.418,103.392,103.405,82707495.0
2006-08-11 21:08:00,103.415,103.415,103.398,103.398,19278149.0
2006-08-11 21:09:00,103.388,103.399,103.375,103.375,20406547.0
2006-08-11 21:10:00,103.38,103.394,103.375,103.39,13269813.0
2006-08-11 21:11:00,103.4,103.4,103.363,103.363,32692509.0
2006-08-11 21:12:00,103.37,103.393,103.35,103.393,50947790.0
2006-08-11 21:13:00,103.4,103.4,103.35,103.35,87476035.0
2006-08-11 21:14:00,103.37,103.37,103.362,103.37,45977824.0
2006-08-11 21:15:00,103.36,103.38,103.345,103.38,80483033.0
2006-08-11 21:16:00,103.38,103.41,103.38,103.4,35686311.0
2006-08-11 21:17:00,103.393,103.393,103.37,103.383,37943305.0
2006-08-11 21:18:00,103.38,103.4,103.38,103.38,58532915.0
2006-08-11 21:19:00,103.382,103.394,103.382,103.39,76512259.0
2006-08-11 21:20:00,103.39,103.4,103.39,103.39,81238268.0
2006-08-11 21:21:00,103.4,103.4,103.389,103.39,18277190.0
2006-08-11 21:22:00,103.387,103.405,103.387,103.405,30315621.0
2006-08-11 21:23:00,103.405,103.429,103.405,103.415,52922841.0
2006-08-11 21:24:00,103.42,103.42,103.374,103.39,108541578.0
2006-08-11 21:25:00,103.383,103.397,103.35,103.355,33965547.0
2006-08-11 21:26:00,103.36,103.395,103.36,103.39,34174460.0
2006-08-11 21:27:00,103.385,103.402,103.375,103.402,66009178.0
2006-08-11 21:28:00,103.41,103.41,103.39,103.39,64120390.0
2006-08-11 21:29:00,103.39,103.405,103.385,103.39,117404808.0
2006-08-11 21:30:00,103.395,103.395,103.37,103.39,75891858.0
2006-08-11 21:31:00,103.38,103.395,103.377,103.395,40340511.0
2006-08-11 21:32:00,103.4,103.425,103.367,103.425,88607463.0
2006-08-11 21:33:00,103.425,103.425,103.403,103.425,12524488.0
2006-08-11 21:34:00,103.41,103.435,103.41,103.418,119893043.0
2006-08-11 21:35:00,103.4,103.428,103.4,103.428,32750164.0
2006-08-11 21:36:00,103.425,103.43,103.417,103.428,22951716.0
2006-08-11 21:37:00,103.43,103.43,103.42,103.42,95516922.0
2006-08-11 21:38:00,103.435,103.448,103.43,103.43,93946865.0
2006-08-11 21:39:00,103.44,103.453,103.44,103.453,14161096.0
2006-08-11 21:40:00,103.45,103.468,103.438,103.438,15191862.0
2006-08-11 21:41:00,103.445,103.46,103.445,103.445,38925955.0
2006-08-11 21:42:00,103.445,103.449,103.435,103.435,110673772.0
2006-08-11 21:43:00,103.435,103.445,103.435,103.445,70275776.0
2006-08-11 21:44:00,103.455,103.455,103.425,103.425,16566936.0
2006-08-11 21:45:00,103.42,103.435,103.42,103.435,70808017.0
2006-08-11 21:46:00,103.435,103.459,103.435,103.437,96655936.0
2006-08-11 21:47:00,103.437,103.464,103.435,103.435,61476907.0
2006-08-11 21:48:00,103.435,103.465,103.435,103.465,114222187.0
2006-08-11 21:49:00,103.46,103.465,103.45,103.45,44943483.0
2006-08-11 21:50:00,103.455,103.465,103.45,103.465,86621173.0
2006-08-11 21:51:00,103.465,103.475,103.464,103.475,45403803.0
2006-08-11 21:52:00,103.48,103.48,103.463,103.463,33857129.0
2006-08-11 21:53:00,103.47,103.48,103.465,103.47,45219560.0
2006-08-11 21:54:00,103.458,103.47,103.458,103.46,75208829.0
2006-08-11 21:55:00,103.465,103.465,103.445,103.445,53186191.0
2006-08-11 21:56:00,103.46,103.46,103.44,103.44,39228242.0
2006-08-11 21:57:00,103.45,103.45,103.445,103.445,20253347.0
2006-08-11 21:58:00,103.455,103.455,103.43,103.44,50794391.0
2006-08-11 21:59:00,103.435,103.45,103.435,103.437,174992664.0
2006-08-11 22:00:00,103.44,103.46,103.44,103.445,75600713.0
2006-08-11 22:01:00,103.437,103.47,103.435,103.445,72179399.0
2006-08-11 22:02:00,103.442,103.442,103.415,103.415,27791999.0
2006-08-11 22:03:00,103.42,103.43,103.402,103.405,28523896.0
2006-08-11 22:04:00,103.41,103.417,103.395,103.395,59667373.0
2006-08-11 22:05:00,103.39,103.396,103.375,103.375,60727047.0
2006-08-11 22:06:00,103.39,103.397,103.37,103.37,39712336.0
2006-08-11 22:07:00,103.375,103.375,103.373,103.375,17508659.0
2006-08-11 22:08:00,103.375,103.375,103.35,103.37,112998037.0
2006-08-11 22:09:00,103.37,103.399,103.335,103.335,90714705.0
2006-08-11 22:10:00,103.38,103.41,103.38,103.392,56112342.0
2006-08-11 22:11:00,103.395,103.4,103.37,103.4,57704496.0
2006-08-11 22:12:00,103.395,103.406,103.395,103.4,256861394.0
2006-08-11 22:13:00,103.41,103.425,103.41,103.41,12334584.0
2006-08-11 22:14:00,103.415,103.445,103.38,103.42,37860813.0
2006-08-11 22:15:00,103.425,103.435,103.42,103.42,30986508.0
2006-08-11 22:16:00,103.42,103.425,103.41,103.42,64728886.0
2006-08-11 22:17:00,103.415,103.43,103.4,103.43,70255802.0
2006-08-11 22:18:00,103.43,103.435,103.415,103.435,58011010.0
2006-08-11 22:19:00,103.425,103.43,103.41,103.43,143853180.0
2006-08-11 22:20:00,103.42,103.431,103.42,103.42,9334336.0
2006-08-11 22:21:00,103.415,103.428,103.405,103.405,78981799.0
2006-08-11 22:22:00,103.41,103.412,103.39,103.39,30892623.0
2006-08-11 22:23:00,103.397,103.405,103.355,103.398,49790746.0
2006-08-11 22:24:00,103.405,103.405,103.38,103.395,132015428.0
2006-08-11 22:25:00,103.398,103.4,103.37,103.385,92943920.0
2006-08-11 22:26:00,103.395,103.4,103.392,103.4,36367893.0
2006-08-11 22:27:00,103.385,103.421,103.385,103.415,83492857.0
2006-08-11 22:28:00,103.415,103.415,103.387,103.387,28149858.0
2006-08-11 22:29:00,103.39,103.393,103.39,103.39,68635670.0
2006-08-11 22:30:00,103.39,103.41,103.385,103.385,28603834.0
2006-08-11 22:31:00,103.385,103.423,103.383,103.385,47089143.0
2006-08-11 22:32:00,103.39,103.41,103.375,103.38,43128884.0
2006-08-11 22:33:00,103.39,103.39,103.37,103.37,45791019.0
2006-08-11 22:34:00,103.37,103.38,103.365,103.365,35707319.0
2006-08-11 22:35:00,103.365,103.375,103.335,103.375,57574515.0
2006-08-11 22:36:00,103.375,103.375,103.345,103.365,12246546.0
2006-08-11 22:37:00,103.365,103.365,103.338,103.352,54223432.0
2006-08-11 22:38:00,103.355,103.36,103.355,103.36,15482044.0
2006-08-11 22:39:00,103.355,103.357,103.345,103.355,61520200.0
2006-08-11 22:40:00,103.35,103.37,103.35,103.365,36129201.0
2006-08-11 22:41:00,103.36,103.41,103.36,103.41,24129082.0
2006-08-11 22:42:00,103.4,103.405,103.365,103.377,24193517.0
2006-08-11 22:43:00,103.38,103.38,103.37,103.37,43681265.0
2006-08-11 22:44:00,103.38,103.39,103.375,103.39,49085804.0
2006-08-11 22:45:00,103.39,103.403,103.39,103.39,108473639.0
2006-08-11 22:46:00,103.38,103.395,103.38,103.395,46348161.0
2006-08-11 22:47:00,103.39,103.39,103.335,103.34,77458608.0
2006-08-11 22:48:00,103.345,103.36,103.34,103.34,8250737.0
2006-08-11 22:49:00,103.34,103.35,103.332,103.34,145769276.0
2006-08-11 22:50:00,103.34,103.35,103.333,103.35,43014803.0
2006-08-11 22:51:00,103.335,103.355,103.335,103.343,40322679.0
2006-08-11 22:52:00,103.345,103.345,103.34,103.345,13638338.0
2006-08-11 22:53:00,103.34,103.35,103.337,103.342,43384060.0
2006-08-11 22:54:00,103.345,103.345,103.336,103.34,28806900.0
2006-08-11 22:55:00,103.34,103.36,103.34,103.36,68030340.0
2006-08-11 22:56:00,103.36,103.36,103.34,103.34,9176006.0
2006-08-11 22:57:00,103.35,103.35,103.338,103.34,26004338.0
2006-08-11 22:58:00,103.355,103.355,103.33,103.335,18693418.0
2006-08-11 22:59:00,103.34,103.34,103.295,103.33,89600973.0
2006-08-15 01:02:00,103.33,103.382,103.33,103.375,86651612.0
2006-08-15 01:03:00,103.377,103.387,103.367,103.37,46247815.0
2006-08-15 01:04:00,103.36,103.373,103.36,103.373,74791959.0
2006-08-15 01:05:00,103.37,103.387,103.36,103.36,58435794.0
2006-08-15 01:06:00,103.36,103.381,103.359,103.37,60560577.0
2006-08-15 01:07:00,103.37,103.393,103.37,103.37,217347250.0
2006-08-15 01:08:00,103.37,103.385,103.37,103.37,80217207.0
2006-08-15 01:09:00,103.38,103.38,103.359,103.363,34817465.0
2006-08-15 01:10:00,103.363,103.37,103.355,103.363,16130909.0
2006-08-15 01:11:00,103.37,103.37,103.358,103.365,44917566.0
2006-08-15 01:12:00,103.365,103.384,103.362,103.37,60762818.0
2006-08-15 01:13:00,103.367,103.382,103.362,103.373,71619808.0
2006-08-15 01:14:00,103.38,103.38,103.363,103.363,101703721.0
2006-08-15 01:15:00,103.37,103.38,103.365,103.38,125744297.0
2006-08-15 01:16:00,103.38,103.39,103.373,103.39,68092285.0
2006-08-15 01:17:00,103.385,103.385,103.335,103.335,103482193.0
2006-08-15 01:18:00,103.38,103.385,103.38,103.385,24484096.0
2006-08-15 01:19:00,103.395,103.395,103.38,103.392,81820364.0
2006-08-15 01:20:00,103.388,103.403,103.388,103.39,28132026.0
2006-08-15 01:21:00,103.39,103.42,103.39,103.405,140844031.0
2006-08-15 01:22:00,103.4,103.413,103.399,103.4,50009891.0
2006-08-15 01:23:00,103.405,103.409,103.392,103.395,104580522.0
2006-08-15 01:24:00,103.4,103.4,103.384,103.4,49770692.0
2006-08-15 01:25:00,103.405,103.405,103.385,103.4,33496795.0
2006-08-15 01:26:00,103.398,103.405,103.393,103.397,15766640.0
2006-08-15 01:27:00,103.4,103.4,103.387,103.4,101145604.0
2006-08-15 01:28:00,103.385,103.405,103.385,103.4,99500480.0
2006-08-15 01:29:00,103.355,103.391,103.355,103.38,45548807.0
2006-08-15 01:30:00,103.375,103.376,103.36,103.37,87836969.0
2006-08-15 01:31:00,103.375,103.388,103.363,103.375,58740306.0
2006-08-15 01:32:00,103.375,103.375,103.36,103.36,8583788.0
2006-08-15 01:33:00,103.365,103.38,103.363,103.375,87912015.0
2006-08-15 01:34:00,103.37,103.38,103.368,103.37,32646876.0
2006-08-15 01:35:00,103.365,103.365,103.345,103.345,54023849.0
2006-08-15 01:36:00,103.35,103.361,103.34,103.34,100736095.0
2006-08-15 01:37:00,103.345,103.363,103.345,103.352,242358314.0
2006-08-15 01:38:00,103.35,103.352,103.332,103.35,114032432.0
2006-08-15 01:39:00,103.36,103.36,103.323,103.323,136801607.0
2006-08-15 01:40:00,103.33,103.345,103.329,103.345,59823906.0
2006-08-15 01:41:00,103.345,103.345,103.315,103.315,46316652.0
2006-08-15 01:42:00,103.315,103.35,103.308,103.325,128240833.0
2006-08-15 01:43:00,103.317,103.324,103.297,103.305,152220238.0
2006-08-15 01:44:00,103.315,103.34,103.315,103.34,64237341.0
2006-08-15 01:45:00,103.345,103.345,103.284,103.34,123385642.0
2006-08-15 01:46:00,103.355,103.355,103.34,103.347,65290632.0
2006-08-15 01:47:00,103.342,103.37,103.342,103.355,116618811.0
2006-08-15 01:48:00,103.36,103.36,103.35,103.355,40728992.0
2006-08-15 01:49:00,103.36,103.36,103.339,103.345,55727816.0
2006-08-15 01:50:00,103.35,103.36,103.33,103.33,50904019.0
2006-08-15 01:51:00,103.34,103.35,103.333,103.35,45833456.0
2006-08-15 01:52:00,103.34,103.341,103.325,103.335,89930682.0
2006-08-15 01:53:00,103.34,103.34,103.333,103.335,48012410.0
2006-08-15 01:54:00,103.335,103.335,103.312,103.325,118682682.0
2006-08-15 01:55:00,103.33,103.33,103.32,103.33,47501882.0
2006-08-15 01:56:00,103.33,103.33,103.318,103.318,96384892.0
2006-08-15 01:57:00,103.31,103.335,103.28,103.32,69176025.0
2006-08-15 01:58:00,103.31,103.325,103.31,103.315,91444481.0
2006-08-15 01:59:00,103.255,103.313,103.255,103.313,85127615.0
2006-08-15 02:00:00,103.313,103.313,103.255,103.255,82688309.0
2006-08-15 02:01:00,103.315,103.315,103.28,103.28,97927268.0
2006-08-15 02:02:00,103.29,103.294,103.238,103.25,74809156.0
2006-08-15 02:03:00,103.258,103.28,103.258,103.28,96781698.0
2006-08-15 02:04:00,103.28,103.28,103.269,103.28,47279667.0
2006-08-15 02:05:00,103.275,103.275,103.272,103.275,127945970.0
2006-08-15 02:06:00,103.275,103.275,103.235,103.25,52622106.0
2006-08-15 02:07:00,103.245,103.256,103.24,103.25,88671545.0
2006-08-15 02:08:00,103.26,103.263,103.25,103.26,49954721.0
2006-08-15 02:09:00,103.25,103.27,103.25,103.25,50285509.0
2006-08-15 02:10:00,103.245,103.255,103.237,103.25,58335409.0
2006-08-15 02:11:00,103.245,103.254,103.24,103.25,44396110.0
2006-08-15 02:12:00,103.245,103.255,103.24,103.242,129289145.0
2006-08-15 02:13:00,103.247,103.265,103.233,103.265,72424441.0
2006-08-15 02:14:00,103.25,103.269,103.208,103.245,134847695.0
2006-08-15 02:15:00,103.24,103.259,103.235,103.235,63337942.0
2006-08-15 02:16:00,103.225,103.251,103.225,103.237,154350278.0
2006-08-15 02:17:00,103.245,103.245,103.218,103.225,127768087.0
2006-08-15 02:18:00,103.225,103.245,103.22,103.245,43355472.0
2006-08-15 02:19:00,103.245,103.265,103.235,103.26,54608766.0
2006-08-15 02:20:00,103.253,103.267,103.235,103.25,129792796.0
2006-08-15 02:21:00,103.24,103.25,103.24,103.24,117172659.0
2006-08-15 02:22:00,103.242,103.285,103.242,103.285,249262895.0
2006-08-15 02:23:00,103.28,103.29,103.263,103.29,94614535.0
2006-08-15 02:24:00,103.285,103.295,103.267,103.295,58284442.0
2006-08-15 02:25:00,103.3,103.31,103.285,103.31,32362089.0
2006-08-15 02:26:00,103.315,103.335,103.315,103.325,90277283.0
2006-08-15 02:27:00,103.32,103.33,103.295,103.305,8200809.0
2006-08-15 02:28:00,103.305,103.315,103.291,103.295,55222624.0
2006-08-15 02:29:00,103.29,103.3,103.29,103.295,93027924.0
2006-08-15 02:30:00,103.3,103.345,103.275,103.275,44730243.0
2006-08-15 02:31:00,103.32,103.32,103.295,103.295,96780935.0
2006-08-15 02:32:00,103.31,103.33,103.307,103.33,93644666.0
2006-08-15 02:33:00,103.327,103.339,103.327,103.338,14369887.0
2006-08-15 02:34:00,103.34,103.35,103.325,103.345,32017584.0
2006-08-15 02:35:00,103.34,103.345,103.327,103.34,46962343.0
2006-08-15 02:36:00,103.335,103.34,103.327,103.335,113649773.0
2006-08-15 02:37:00,103.33,103.351,103.33,103.34,53983041.0
2006-08-15 02:38:00,103.345,103.345,103.327,103.34,150845058.0
2006-08-15 02:39:00,103.34,103.346,103.317,103.318,30298357.0
2006-08-15 02:40:00,103.322,103.335,103.318,103.335,86913495.0
2006-08-15 02:41:00,103.325,103.33,103.322,103.33,24299421.0
2006-08-15 02:42:00,103.285,103.335,103.285,103.325,104527477.0
2006-08-15 02:43:00,103.33,103.38,103.33,103.38,71131926.0
2006-08-15 02:44:00,103.38,103.38,103.365,103.37,131793626.0
2006-08-15 02:45:00,103.363,103.372,103.355,103.37,110872911.0
2006-08-15 02:46:00,103.363,103.367,103.348,103.367,75740068.0
2006-08-15 02:47:00,103.37,103.37,103.32,103.335,63189285.0
2006-08-15 02:48:00,103.335,103.35,103.32,103.35,43206586.0
2006-08-15 02:49:00,103.343,103.343,103.325,103.333,14842572.0
2006-08-15 02:50:00,103.333,103.36,103.332,103.36,37612040.0
2006-08-15 02:51:00,103.35,103.367,103.35,103.35,82383901.0
2006-08-15 02:52:00,103.35,103.365,103.35,103.36,222191003.0
2006-08-15 02:53:00,103.36,103.373,103.35,103.35,63235436.0
2006-08-15 02:54:00,103.35,103.401,103.35,103.39,53872770.0
2006-08-15 02:55:00,103.393,103.394,103.38,103.39,79388556.0
2006-08-15 02:56:00,103.4,103.4,103.383,103.397,46349784.0
2006-08-15 02:57:00,103.395,103.42,103.395,103.42,91733657.0
2006-08-15 02:58:00,103.435,103.435,103.395,103.405,178684665.0
2006-08-15 02:59:00,103.4,103.42,103.399,103.42,21363573.0
2006-08-15 03:00:00,103.41,103.41,103.38,103.405,53006748.0
2006-08-15 03:01:00,103.395,103.415,103.394,103.415,31495346.0
2006-08-15 03:02:00,103.412,103.412,103.395,103.41,67640270.0
2006-08-15 03:03:00,103.415,103.415,103.375,103.375,73262759.0
2006-08-15 03:04:00,103.378,103.38,103.361,103.38,106281989.0
2006-08-15 03:05:00,103.37,103.39,103.365,103.375,61939909.0
2006-08-15 03:06:00,103.37,103.387,103.37,103.383,115429678.0
2006-08-15 03:07:00,103.387,103.387,103.332,103.362,132436563.0
2006-08-15 03:08:00,103.37,103.37,103.35,103.35,51407089.0
2006-08-15 03:09:00,103.35,103.36,103.337,103.345,54648270.0
2006-08-15 03:10:00,103.35,103.361,103.348,103.348,84180568.0
2006-08-15 03:11:00,103.345,103.363,103.345,103.355,51221230.0
2006-08-15 03:12:00,103.355,103.36,103.337,103.35,134344096.0
2006-08-15 03:13:00,103.34,103.348,103.337,103.34,62665022.0
2006-08-15 03:14:00,103.34,103.35,103.332,103.35,143460771.0
2006-08-15 03:15:00,103.34,103.35,103.3,103.345,51315346.0
2006-08-15 03:16:00,103.347,103.364,103.308,103.355,46673048.0
2006-08-15 03:17:00,103.37,103.37,103.319,103.37,91300238.0
2006-08-15 03:18:00,103.37,103.39,103.37,103.37,39539406.0
2006-08-15 03:19:00,103.38,103.415,103.38,103.415,30232783.0
2006-08-15 03:20:00,103.415,103.415,103.36,103.375,37273200.0
2006-08-15 03:21:00,103.373,103.4,103.36,103.36,53974078.0
2006-08-15 03:22:00,103.357,103.375,103.347,103.375,39191863.0
2006-08-15 03:23:00,103.37,103.385,103.36,103.385,98914030.0
2006-08-15 03:24:00,103.38,103.388,103.37,103.37,32670038.0
2006-08-15 03:25:00,103.382,103.4,103.382,103.4,29691121.0
2006-08-15 03:26:00,103.387,103.396,103.385,103.385,91802398.0
2006-08-15 03:27:00,103.39,103.39,103.37,103.37,9277558.0
2006-08-15 03:28:00,103.362,103.362,103.335,103.348,43739682.0
2006-08-15 03:29:00,103.345,103.37,103.345,103.35,111163147.0
2006-08-15 03:30:00,103.355,103.372,103.352,103.372,72345627.0
2006-08-15 03:31:00,103.385,103.385,103.35,103.367,49785881.0
2006-08-15 03:32:00,103.375,103.375,103.346,103.35,98717573.0
2006-08-15 03:33:00,103.347,103.365,103.347,103.36,52930263.0
2006-08-15 03:34:00,103.352,103.39,103.352,103.39,63075101.0
2006-08-15 03:35:00,103.395,103.42,103.395,103.395,39060694.0
2006-08-15 03:36:00,103.4,103.417,103.375,103.412,87899949.0
2006-08-15 03:37:00,103.42,103.437,103.395,103.395,24776705.0
2006-08-15 03:38:00,103.41,103.41,103.398,103.4,33429839.0
2006-08-15 03:39:00,103.395,103.405,103.385,103.385,47683477.0
2006-08-15 03:40:00,103.382,103.39,103.375,103.375,28646143.0
2006-08-15 03:41:00,103.335,103.4,103.335,103.378,37778094.0
2006-08-15 03:42:00,103.385,103.4,103.255,103.283,66959483.0
2006-08-15 03:43:00,103.27,103.313,103.27,103.27,63586271.0
2006-08-15 03:44:00,103.27,103.275,103.25,103.25,34355780.0
2006-08-15 03:45:00,103.252,103.27,103.235,103.25,74958749.0
2006-08-15 03:46:00,103.238,103.27,103.232,103.232,81860421.0
2006-08-15 03:47:00,103.243,103.26,103.235,103.235,59235329.0
2006-08-15 03:48:00,103.24,103.255,103.204,103.235,35720163.0
2006-08-15 03:49:00,103.223,103.24,103.17,103.203,28489398.0
2006-08-15 03:50:00,103.197,103.245,103.177,103.2,64887447.0
2006-08-15 03:51:00,103.2,103.213,103.145,103.21,119187933.0
2006-08-15 03:52:00,103.205,103.238,103.178,103.238,48788550.0
2006-08-15 03:53:00,103.23,103.23,103.181,103.195,100348129.0
2006-08-15 03:54:00,103.187,103.195,103.165,103.195,84087062.0
2006-08-15 03:55:00,103.2,103.24,103.185,103.24,45162748.0
2006-08-15 03:56:00,103.23,103.26,103.221,103.25,21955637.0
2006-08-15 03:57:00,103.24,103.265,103.235,103.25,75578879.0
2006-08-15 03:58:00,103.238,103.238,103.2,103.205,80697671.0
2006-08-15 03:59:00,103.215,103.22,103.203,103.22,12496997.0
2006-08-15 04:00:00,103.213,103.227,103.175,103.2,47963952.0
2006-08-15 04:01:00,103.21,103.21,103.181,103.2,70710581.0
2006-08-15 04:02:00,103.205,103.215,103.194,103.195,19206036.0
2006-08-15 04:03:00,103.2,103.2,103.168,103.168,33197462.0
2006-08-15 04:04:00,103.17,103.185,103.165,103.18,56201732.0
2006-08-15 04:05:00,103.18,103.18,103.165,103.18,61340460.0
2006-08-15 04:06:00,103.18,103.19,103.165,103.175,37009508.0
2006-08-15 04:07:00,103.167,103.2,103.162,103.2,213191819.0
2006-08-15 04:08:00,103.2,103.215,103.18,103.215,91523698.0
2006-08-15 04:09:00,103.225,103.24,103.21,103.21,146140561.0
2006-08-15 04:10:00,103.215,103.22,103.21,103.215,25066164.0
2006-08-15 04:11:00,103.22,103.229,103.22,103.228,64523858.0
2006-08-15 04:12:00,103.223,103.223,103.2,103.21,13319293.0
2006-08-15 04:13:00,103.21,103.225,103.2,103.2,58593779.0
2006-08-15 04:14:00,103.205,103.22,103.205,103.22,79187614.0
2006-08-15 04:15:00,103.225,103.225,103.205,103.225,29322278.0
2006-08-15 04:16:00,103.23,103.23,103.2,103.2,125454257.0
2006-08-15 04:17:00,103.203,103.215,103.2,103.205,86391953.0
2006-08-15 04:18:00,103.195,103.21,103.175,103.175,43529787.0
2006-08-15 04:19:00,103.172,103.235,103.172,103.195,66447291.0
2006-08-15 04:20:00,103.195,103.205,103.195,103.195,39075205.0
2006-08-15 04:21:00,103.19,103.193,103.178,103.19,154482278.0
2006-08-15 04:22:00,103.195,103.202,103.175,103.197,84853321.0
2006-08-15 04:23:00,103.203,103.215,103.195,103.195,45555800.0
2006-08-15 04:24:00,103.2,103.21,103.2,103.21,28457599.0
2006-08-15 04:25:00,103.215,103.215,103.2,103.21,45921982.0
2006-08-15 04:26:00,103.2,103.21,103.183,103.21,89515606.0
2006-08-15 04:27:00,103.183,103.2,103.173,103.2,51190685.0
2006-08-15 04:28:00,103.19,103.214,103.19,103.202,25229026.0
2006-08-15 04:29:00,103.21,103.23,103.2,103.22,102700364.0
2006-08-15 04:30:00,103.21,103.232,103.197,103.215,83725951.0
2006-08-15 04:31:00,103.215,103.218,103.21,103.215,16576457.0
2006-08-15 04:32:00,103.213,103.216,103.202,103.205,53795706.0
2006-08-15 04:33:00,103.205,103.22,103.205,103.215,91742302.0
2006-08-15 04:34:00,103.21,103.21,103.195,103.21,38874540.0
2006-08-15 04:35:00,103.215,103.219,103.21,103.21,55614920.0
2006-08-15 04:36:00,103.21,103.23,103.21,103.21,46939523.0
2006-08-15 04:37:00,103.21,103.233,103.208,103.225,185743986.0
2006-08-15 04:38:00,103.213,103.24,103.213,103.225,79131563.0
2006-08-15 04:39:00,103.23,103.245,103.225,103.225,67857371.0
2006-08-15 04:40:00,103.22,103.24,103.22,103.235,19214375.0
2006-08-15 04:41:00,103.23,103.24,103.23,103.24,9080664.0
2006-08-15 04:42:00,103.23,103.246,103.23,103.23,102406750.0
2006-08-15 04:43:00,103.232,103.232,103.232,103.232,26849447.0
2006-08-15 04:44:00,103.232,103.233,103.232,103.233,1988808.0
2006-08-15 04:45:00,103.235,103.235,103.235,103.235,1943417.0
2006-08-15 04:46:00,103.235,103.235,103.235,103.235,5277061.0
2006-08-15 04:47:00,103.235,103.25,103.23,103.23,28641096.0
2006-08-15 04:48:00,103.218,103.23,103.218,103.23,7254830.0
2006-08-15 04:49:00,103.23,103.25,103.2,103.2,55503075.0
2006-08-15 04:50:00,103.205,103.212,103.205,103.212,7306344.0
2006-08-15 04:51:00,103.215,103.215,103.204,103.207,135634463.0
2006-08-15 04:52:00,103.205,103.205,103.203,103.203,20385606.0
2006-08-15 04:53:00,103.215,103.215,103.192,103.192,30172340.0
2006-08-15 04:54:00,103.195,103.215,103.191,103.21,39941938.0
2006-08-15 04:55:00,103.21,103.21,103.188,103.195,19636009.0
2006-08-15 04:56:00,103.2,103.2,103.165,103.2,27593663.0
2006-08-15 04:57:00,103.193,103.21,103.193,103.2,34647186.0
2006-08-15 04:58:00,103.195,103.2,103.195,103.2,30965992.0
2006-08-15 04:59:00,103.205,103.23,103.205,103.21,47608889.0
2006-08-15 05:00:00,103.21,103.22,103.17,103.207,100303787.0
2006-08-15 05:01:00,103.215,103.218,103.205,103.212,18565454.0
2006-08-15 05:02:00,103.205,103.225,103.205,103.21,52210380.0
2006-08-15 05:03:00,103.212,103.214,103.195,103.195,70396926.0
2006-08-15 05:04:00,103.225,103.23,103.207,103.22,33015592.0
2006-08-15 05:05:00,103.215,103.228,103.213,103.215,106691144.0
2006-08-15 05:06:00,103.22,103.235,103.218,103.22,105879730.0
2006-08-15 05:07:00,103.223,103.239,103.22,103.22,65289091.0
2006-08-15 05:08:00,103.212,103.22,103.2,103.215,83348322.0
2006-08-15 05:09:00,103.215,103.224,103.207,103.21,18236300.0
2006-08-15 05:10:00,103.21,103.215,103.195,103.21,91645047.0
2006-08-15 05:11:00,103.205,103.21,103.2,103.203,85501114.0
2006-08-15 05:12:00,103.21,103.21,103.2,103.203,75597280.0
2006-08-15 05:13:00,103.2,103.21,103.2,103.202,153404104.0
2006-08-15 05:14:00,103.205,103.21,103.2,103.2,76909905.0
2006-08-15 05:15:00,103.21,103.217,103.198,103.215,37462341.0
2006-08-15 05:16:00,103.205,103.21,103.155,103.21,74325630.0
2006-08-15 05:17:00,103.2,103.2,103.19,103.19,54811250.0
2006-08-15 05:18:00,103.187,103.2,103.17,103.2,115547026.0
2006-08-15 05:19:00,103.205,103.205,103.198,103.202,56061097.0
2006-08-15 05:20:00,103.21,103.215,103.2,103.2,168300184.0
2006-08-15 05:21:00,103.193,103.202,103.193,103.2,207728989.0
2006-08-15 05:22:00,103.207,103.215,103.197,103.21,39163459.0
2006-08-15 05:23:00,103.205,103.214,103.195,103.195,26729430.0
2006-08-15 05:24:00,103.195,103.24,103.195,103.22,58230268.0
2006-08-15 05:25:00,103.22,103.225,103.2,103.225,118135014.0
2006-08-15 05:26:00,103.215,103.245,103.215,103.245,27902743.0
2006-08-15 05:27:00,103.25,103.25,103.227,103.235,125609513.0
2006-08-15 05:28:00,103.235,103.26,103.198,103.26,29542387.0
2006-08-15 05:29:00,103.255,103.282,103.255,103.262,22123373.0
2006-08-15 05:30:00,103.225,103.28,103.225,103.28,93481889.0
2006-08-15 05:31:00,103.27,103.275,103.262,103.275,136485725.0
2006-08-15 05:32:00,103.28,103.28,103.255,103.255,92464889.0
2006-08-15 05:33:00,103.255,103.278,103.253,103.253,23250547.0
2006-08-15 05:34:00,103.255,103.265,103.254,103.26,12426616.0
2006-08-15 05:35:00,103.253,103.253,103.225,103.225,130194582.0
2006-08-15 05:36:00,103.215,103.23,103.208,103.22,83282473.0
2006-08-15 05:37:00,103.21,103.225,103.21,103.215,39292252.0
2006-08-15 05:38:00,103.212,103.225,103.207,103.22,12892034.0
2006-08-15 05:39:00,103.22,103.235,103.215,103.235,18252425.0
2006-08-15 05:40:00,103.23,103.246,103.225,103.225,113889588.0
2006-08-15 05:41:00,103.223,103.25,103.223,103.25,49896552.0
2006-08-15 05:42:00,103.24,103.254,103.24,103.25,51220794.0
2006-08-15 05:43:00,103.245,103.27,103.245,103.26,59560616.0
2006-08-15 05:44:00,103.26,103.26,103.245,103.245,109433200.0
2006-08-15 05:45:00,103.255,103.277,103.255,103.26,105661488.0
2006-08-15 05:46:00,103.265,103.275,103.258,103.26,51286946.0
2006-08-15 05:47:00,103.265,103.29,103.265,103.29,7485300.0
2006-08-15 05:48:00,103.285,103.292,103.271,103.273,144666457.0
2006-08-15 05:49:00,103.275,103.275,103.26,103.275,114938651.0
2006-08-15 05:50:00,103.267,103.29,103.267,103.29,39025346.0
2006-08-15 05:51:00,103.295,103.303,103.281,103.285,86075327.0
2006-08-15 05:52:00,103.285,103.29,103.268,103.285,50054203.0
2006-08-15 05:53:00,103.285,103.303,103.285,103.303,55832527.0
2006-08-15 05:54:00,103.305,103.335,103.305,103.315,22742476.0
2006-08-15 05:55:00,103.32,103.32,103.303,103.313,49867090.0
2006-08-15 05:56:00,103.308,103.32,103.303,103.303,60050739.0
2006-08-15 05:57:00,103.305,103.305,103.292,103.292,86933030.0
2006-08-15 05:58:00,103.3,103.3,103.273,103.275,82309467.0
2006-08-15 05:59:00,103.275,103.275,103.263,103.27,57897380.0
2006-08-15 06:00:00,103.265,103.265,103.243,103.25,185693195.0
2006-08-15 06:01:00,103.247,103.275,103.207,103.275,19770632.0
2006-08-15 06:02:00,103.277,103.277,103.27,103.273,36553660.0
2006-08-15 06:03:00,103.278,103.278,103.261,103.277,43567449.0
2006-08-15 06:04:00,103.275,103.288,103.272,103.273,28986575.0
2006-08-15 06:05:00,103.277,103.3,103.277,103.3,62844717.0
2006-08-15 06:06:00,103.295,103.303,103.295,103.303,132111657.0
2006-08-15 06:07:00,103.3,103.304,103.295,103.295,54456343.0
2006-08-15 06:08:00,103.293,103.334,103.265,103.3,47398317.0
2006-08-15 06:09:00,103.285,103.305,103.27,103.27,66708505.0
2006-08-15 06:10:00,103.26,103.265,103.223,103.265,53706996.0
2006-08-15 06:11:00,103.265,103.268,103.255,103.255,12439370.0
2006-08-15 06:12:00,103.253,103.27,103.233,103.255,121215470.0
2006-08-15 06:13:00,103.265,103.27,103.247,103.27,61194428.0
2006-08-15 06:14:00,103.27,103.27,103.256,103.257,85934709.0
2006-08-15 06:15:00,103.253,103.285,103.252,103.265,49776697.0
2006-08-15 06:16:00,103.262,103.265,103.248,103.248,56442772.0
2006-08-15 06:17:00,103.255,103.272,103.245,103.25,166350451.0
2006-08-15 06:18:00,103.25,103.26,103.243,103.26,197247158.0
2006-08-15 06:19:00,103.26,103.26,103.25,103.26,50113683.0
2006-08-15 06:20:00,103.263,103.263,103.245,103.253,172128479.0
2006-08-15 06:21:00,103.26,103.277,103.25,103.25,84075030.0
2006-08-15 06:22:00,103.26,103.279,103.26,103.277,39993106.0
2006-08-15 06:23:00,103.29,103.29,103.268,103.29,275364998.0
2006-08-15 06:24:00,103.29,103.302,103.285,103.29,31689554.0
2006-08-15 06:25:00,103.295,103.295,103.28,103.285,85480861.0
2006-08-15 06:26:00,103.277,103.297,103.277,103.29,94098242.0
2006-08-15 06:27:00,103.28,103.305,103.28,103.305,102466928.0
2006-08-15 06:28:00,103.3,103.317,103.275,103.31,24292596.0
2006-08-15 06:29:00,103.31,103.311,103.287,103.29,90766561.0
2006-08-15 06:30:00,103.29,103.29,103.28,103.28,34090877.0
2006-08-15 06:31:00,103.275,103.29,103.269,103.275,58304999.0
2006-08-15 06:32:00,103.275,103.28,103.272,103.275,67379772.0
2006-08-15 06:33:00,103.275,103.281,103.255,103.255,47861070.0
2006-08-15 06:34:00,103.26,103.279,103.26,103.26,95561315.0
2006-08-15 06:35:00,103.255,103.255,103.2,103.2,25428033.0
2006-08-15 06:36:00,103.25,103.254,103.232,103.25,51270336.0
2006-08-15 06:37:00,103.213,103.25,103.213,103.235,56254906.0
2006-08-15 06:38:00,103.24,103.254,103.239,103.24,145926662.0
2006-08-15 06:39:00,103.248,103.25,103.234,103.24,187888124.0
2006-08-15 06:40:00,103.25,103.268,103.24,103.258,15089917.0
2006-08-15 06:41:00,103.265,103.265,103.254,103.255,66793147.0
2006-08-15 06:42:00,103.25,103.27,103.25,103.27,51730168.0
2006-08-15 06:43:00,103.28,103.28,103.26,103.275,92526415.0
2006-08-15 06:44:00,103.275,103.281,103.265,103.265,103127834.0
2006-08-15 06:45:00,103.27,103.28,103.265,103.28,62616914.0
2006-08-15 06:46:00,103.275,103.281,103.263,103.263,65821046.0
2006-08-15 06:47:00,103.265,103.275,103.264,103.265,105166470.0
2006-08-15 06:48:00,103.27,103.285,103.267,103.285,139168489.0
2006-08-15 06:49:00,103.285,103.287,103.273,103.273,51215489.0
2006-08-15 06:50:00,103.255,103.285,103.255,103.28,103850445.0
2006-08-15 06:51:00,103.275,103.277,103.265,103.265,50181331.0
2006-08-15 06:52:00,103.265,103.29,103.265,103.28,17208032.0
2006-08-15 06:53:00,103.275,103.276,103.238,103.238,5455868.0
2006-08-15 06:54:00,103.26,103.266,103.23,103.23,135835523.0
2006-08-15 06:55:00,103.222,103.231,103.219,103.223,53798431.0
2006-08-15 06:56:00,103.228,103.248,103.224,103.248,122172808.0
2006-08-15 06:57:00,103.245,103.245,103.24,103.24,126251536.0
2006-08-15 06:58:00,103.245,103.315,103.198,103.315,35470452.0
2006-08-15 06:59:00,103.31,103.32,103.288,103.32,122974577.0
2006-08-15 07:00:00,103.315,103.315,103.265,103.265,98815602.0
2006-08-15 07:01:00,103.265,103.27,103.26,103.263,93746564.0
2006-08-15 07:02:00,103.258,103.275,103.258,103.265,63836232.0
2006-08-15 07:03:00,103.265,103.283,103.255,103.275,1276234956.0
2006-08-15 07:04:00,103.28,103.282,103.263,103.275,71680347.0
2006-08-15 07:05:00,103.265,103.275,103.255,103.26,81949190.0
2006-08-15 07:06:00,103.27,103.283,103.265,103.265,51525472.0
2006-08-15 07:07:00,103.27,103.283,103.27,103.272,101055471.0
2006-08-15 07:08:00,103.28,103.325,103.28,103.325,116081265.0
2006-08-15 07:09:00,103.315,103.32,103.28,103.313,18746264.0
2006-08-15 07:10:00,103.32,103.338,103.305,103.325,60813687.0
2006-08-15 07:11:00,103.322,103.34,103.319,103.335,30593620.0
2006-08-15 07:12:00,103.315,103.42,103.282,103.41,68416529.0
2006-08-15 07:13:00,103.41,103.41,103.38,103.39,21418053.0
2006-08-15 07:14:00,103.39,103.4,103.345,103.345,186890573.0
2006-08-15 07:15:00,103.35,103.377,103.34,103.34,63020677.0
2006-08-15 07:16:00,103.343,103.38,103.305,103.345,73319549.0
2006-08-15 07:17:00,103.34,103.364,103.335,103.335,115643766.0
2006-08-15 07:18:00,103.335,103.34,103.33,103.338,107692071.0
2006-08-15 07:19:00,103.33,103.342,103.32,103.338,46664125.0
2006-08-15 07:20:00,103.335,103.375,103.335,103.355,124397863.0
2006-08-15 07:21:00,103.365,103.365,103.33,103.33,46340399.0
2006-08-15 07:22:00,103.345,103.346,103.315,103.315,132162110.0
2006-08-15 07:23:00,103.33,103.345,103.33,103.34,22964387.0
2006-08-15 07:24:00,103.34,103.34,103.31,103.31,125419094.0
2006-08-15 07:25:00,103.32,103.355,103.295,103.355,28959839.0
2006-08-15 07:26:00,103.36,103.373,103.31,103.36,84395919.0
2006-08-15 07:27:00,103.36,103.375,103.36,103.365,83766526.0
2006-08-15 07:28:00,103.36,103.377,103.348,103.348,51761743.0
2006-08-15 07:29:00,103.365,103.37,103.352,103.37,28481243.0
2006-08-15 07:30:00,103.363,103.368,103.345,103.368,48983249.0
2006-08-15 07:31:00,103.365,103.38,103.357,103.357,52060026.0
2006-08-15 07:32:00,103.36,103.364,103.304,103.34,42770148.0
2006-08-15 07:33:00,103.335,103.361,103.335,103.35,61183025.0
2006-08-15 07:34:00,103.34,103.405,103.34,103.39,17791856.0
2006-08-15 07:35:00,103.395,103.415,103.395,103.403,97156571.0
2006-08-15 07:36:00,103.402,103.415,103.397,103.4,68810824.0
2006-08-15 07:37:00,103.403,103.403,103.395,103.395,60256781.0
2006-08-15 07:38:00,103.395,103.44,103.395,103.412,51010270.0
2006-08-15 07:39:00,103.417,103.433,103.415,103.43,47160556.0
2006-08-15 07:40:00,103.43,103.43,103.373,103.407,37961058.0
2006-08-15 07:41:00,103.41,103.43,103.4,103.4,73762699.0
2006-08-15 07:42:00,103.395,103.42,103.395,103.42,37033576.0
2006-08-15 07:43:00,103.418,103.418,103.402,103.412,42999720.0
2006-08-15 07:44:00,103.415,103.44,103.41,103.44,95710489.0
2006-08-15 07:45:00,103.44,103.44,103.39,103.39,81856523.0
2006-08-15 07:46:00,103.39,103.405,103.368,103.39,68568216.0
2006-08-15 07:47:00,103.39,103.393,103.362,103.375,64029781.0
2006-08-15 07:48:00,103.36,103.38,103.35,103.38,66252838.0
2006-08-15 07:49:00,103.38,103.38,103.323,103.38,146111726.0
2006-08-15 07:50:00,103.375,103.385,103.365,103.385,9214891.0
2006-08-15 07:51:00,103.38,103.394,103.37,103.39,614986351.0
2006-08-15 07:52:00,103.385,103.4,103.382,103.382,33173217.0
2006-08-15 07:53:00,103.375,103.415,103.375,103.383,92458883.0
2006-08-15 07:54:00,103.39,103.405,103.383,103.405,120002246.0
2006-08-15 07:55:00,103.39,103.401,103.377,103.395,71076895.0
2006-08-15 07:56:00,103.4,103.4,103.375,103.38,373392911.0
2006-08-15 07:57:00,103.372,103.391,103.372,103.383,67053764.0
2006-08-15 07:58:00,103.385,103.401,103.381,103.393,160570417.0
2006-08-15 07:59:00,103.395,103.395,103.375,103.393,43055747.0
2006-08-15 08:00:00,103.39,103.405,103.39,103.405,222440704.0
2006-08-15 08:01:00,103.4,103.41,103.39,103.39,110323225.0
2006-08-15 08:02:00,103.38,103.407,103.38,103.4,105880320.0
2006-08-15 08:03:00,103.41,103.435,103.39,103.435,103867230.0
2006-08-15 08:04:00,103.445,103.49,103.44,103.48,45606686.0
2006-08-15 08:05:00,103.475,103.484,103.465,103.47,127940127.0
2006-08-15 08:06:00,103.465,103.485,103.457,103.485,93100157.0
2006-08-15 08:07:00,103.467,103.52,103.465,103.495,28505156.0
2006-08-15 08:08:00,103.495,103.495,103.474,103.475,60428931.0
2006-08-15 08:09:00,103.48,103.485,103.445,103.457,67549740.0
2006-08-15 08:10:00,103.46,103.483,103.428,103.48,241509775.0
2006-08-15 08:11:00,103.475,103.475,103.41,103.41,33451228.0
2006-08-15 08:12:00,103.41,103.42,103.375,103.385,50105593.0
2006-08-15 08:13:00,103.39,103.39,103.375,103.39,41923985.0
2006-08-15 08:14:00,103.387,103.41,103.37,103.41,40996300.0
2006-08-15 08:15:00,103.405,103.416,103.4,103.4,142042551.0
2006-08-15 08:16:00,103.39,103.412,103.357,103.397,323723971.0
2006-08-15 08:17:00,103.41,103.425,103.4,103.425,145505045.0
2006-08-15 08:18:00,103.415,103.43,103.407,103.415,200027672.0
2006-08-15 08:19:00,103.417,103.42,103.4,103.42,392825357.0
2006-08-15 08:20:00,103.41,103.425,103.4,103.4,28018410.0
2006-08-15 08:21:00,103.4,103.417,103.39,103.417,78919692.0
2006-08-15 08:22:00,103.415,103.415,103.39,103.39,124671195.0
2006-08-15 08:23:00,103.39,103.39,103.35,103.35,161044443.0
2006-08-15 08:24:00,103.36,103.4,103.359,103.4,80063269.0
2006-08-15 08:25:00,103.4,103.4,103.378,103.4,105599983.0
2006-08-15 08:26:00,103.4,103.4,103.367,103.367,85363941.0
2006-08-15 08:27:00,103.38,103.39,103.323,103.37,347661364.0
2006-08-15 08:28:00,103.368,103.369,103.35,103.35,43231586.0
2006-08-15 08:29:00,103.36,103.378,103.345,103.355,35766103.0
2006-08-15 08:30:00,103.36,103.36,103.344,103.36,115506916.0
2006-08-15 08:31:00,103.36,103.36,103.305,103.325,49027612.0
2006-08-15 08:32:00,103.31,103.323,103.295,103.317,197087880.0
2006-08-15 08:33:00,103.31,103.332,103.266,103.32,382940042.0
2006-08-15 08:34:00,103.32,103.34,103.305,103.34,107028640.0
2006-08-15 08:35:00,103.335,103.352,103.33,103.33,48525237.0
2006-08-15 08:36:00,103.33,103.337,103.313,103.32,77699814.0
2006-08-15 08:37:00,103.312,103.333,103.308,103.308,81384055.0
2006-08-15 08:38:00,103.315,103.347,103.315,103.332,36426970.0
2006-08-15 08:39:00,103.335,103.335,103.315,103.315,54041299.0
2006-08-15 08:40:00,103.313,103.355,103.313,103.34,134172974.0
2006-08-15 08:41:00,103.34,103.34,103.325,103.33,33027700.0
2006-08-15 08:42:00,103.32,103.335,103.32,103.325,143380346.0
2006-08-15 08:43:00,103.33,103.35,103.328,103.35,137392303.0
2006-08-15 08:44:00,103.34,103.35,103.315,103.33,88843061.0
2006-08-15 08:45:00,103.33,103.348,103.33,103.342,40970031.0
2006-08-15 08:46:00,103.35,103.36,103.345,103.345,141016649.0
2006-08-15 08:47:00,103.35,103.366,103.35,103.36,39379870.0
2006-08-15 08:48:00,103.36,103.37,103.345,103.36,49545866.0
2006-08-15 08:49:00,103.353,103.363,103.353,103.363,56673391.0
2006-08-15 08:50:00,103.37,103.37,103.292,103.325,126705180.0
2006-08-15 08:51:00,103.325,103.325,103.31,103.31,157737512.0
2006-08-15 08:52:00,103.305,103.315,103.305,103.31,32664441.0
2006-08-15 08:53:00,103.31,103.375,103.31,103.37,259074826.0
2006-08-15 08:54:00,103.37,103.38,103.285,103.285,52404224.0
2006-08-15 08:55:00,103.285,103.305,103.253,103.263,44384340.0
2006-08-15 08:56:00,103.263,103.263,103.23,103.24,33193327.0
2006-08-15 08:57:00,103.24,103.24,103.22,103.227,58255779.0
2006-08-15 08:58:00,103.22,103.238,103.219,103.235,90716801.0
2006-08-15 08:59:00,103.218,103.221,103.2,103.203,134665790.0
2006-08-15 09:00:00,103.203,103.203,103.135,103.135,61547786.0
2006-08-15 09:01:00,103.135,103.135,103.09,103.12,103316541.0
2006-08-15 09:02:00,103.125,103.13,103.097,103.12,41902970.0
2006-08-15 09:03:00,103.113,103.135,103.1,103.12,147331660.0
2006-08-15 09:04:00,103.108,103.109,103.02,103.077,621428859.0
2006-08-15 09:05:00,103.08,103.08,103.012,103.035,48120171.0
2006-08-15 09:06:00,103.045,103.09,103.045,103.08,85631789.0
2006-08-15 09:07:00,103.073,103.115,103.066,103.105,136875862.0
2006-08-15 09:08:00,103.108,103.11,103.051,103.1,71476465.0
2006-08-15 09:09:00,103.09,103.095,103.045,103.08,54299066.0
2006-08-15 09:10:00,103.073,103.1,103.055,103.075,44266906.0
2006-08-15 09:11:00,103.08,103.105,103.048,103.095,61275471.0
2006-08-15 09:12:00,103.08,103.105,103.06,103.06,55779087.0
2006-08-15 09:13:00,103.05,103.075,103.045,103.07,18562797.0
2006-08-15 09:14:00,103.07,103.084,103.045,103.08,13347735.0
2006-08-15 09:15:00,103.085,103.105,103.065,103.065,67019477.0
2006-08-15 09:16:00,103.07,103.08,103.05,103.05,48863003.0
2006-08-15 09:17:00,103.055,103.057,103.033,103.033,22121460.0
2006-08-15 09:18:00,103.035,103.045,102.86,102.89,20029116.0
2006-08-15 09:19:00,102.885,102.91,102.857,102.885,72230248.0
2006-08-15 09:20:00,102.88,102.9,102.865,102.867,121472686.0
2006-08-15 09:21:00,102.88,102.895,102.837,102.87,50945138.0
2006-08-15 09:22:00,102.875,102.9,102.83,102.89,35891999.0
2006-08-15 09:23:00,102.88,102.905,102.845,102.865,65218855.0
2006-08-15 09:24:00,102.863,102.863,102.825,102.83,78552189.0
2006-08-15 09:25:00,102.83,102.86,102.79,102.845,87113556.0
2006-08-15 09:26:00,102.83,102.87,102.83,102.87,145871353.0
2006-08-15 09:27:00,102.865,102.895,102.855,102.895,110699292.0
2006-08-15 09:28:00,102.895,102.965,102.89,102.965,19143318.0
2006-08-15 09:29:00,102.955,102.98,102.945,102.95,45963709.0
2006-08-15 09:30:00,102.955,102.98,102.955,102.955,118690084.0
2006-08-15 09:31:00,102.96,102.975,102.948,102.948,70141324.0
2006-08-15 09:32:00,102.95,102.97,102.95,102.965,26584895.0
2006-08-15 09:33:00,102.96,102.982,102.96,102.97,133365591.0
2006-08-15 09:34:00,102.962,102.98,102.911,102.95,61853460.0
2006-08-15 09:35:00,102.95,102.95,102.85,102.885,45673682.0
2006-08-15 09:36:00,102.89,102.89,102.84,102.89,83501912.0
2006-08-15 09:37:00,102.89,102.89,102.86,102.865,51406075.0
2006-08-15 09:38:00,102.88,102.915,102.88,102.915,48699272.0
2006-08-15 09:39:00,102.913,102.913,102.87,102.885,83393148.0
2006-08-15 09:40:00,102.877,102.9,102.87,102.9,60617509.0
2006-08-15 09:41:00,102.887,102.938,102.885,102.92,61584674.0
2006-08-15 09:42:00,102.93,102.96,102.915,102.93,45003535.0
2006-08-15 09:43:00,102.92,102.965,102.91,102.965,154958952.0
2006-08-15 09:44:00,102.965,102.965,102.935,102.943,30021523.0
2006-08-15 09:45:00,102.94,102.965,102.94,102.94,50399053.0
2006-08-15 09:46:00,102.94,102.975,102.925,102.97,76913884.0
2006-08-15 09:47:00,102.96,103.002,102.96,102.99,25005749.0
2006-08-15 09:48:00,102.985,103.01,102.973,103.01,40468664.0
2006-08-15 09:49:00,103.005,103.015,102.985,103.015,92861554.0
2006-08-15 09:50:00,103.005,103.014,102.993,103.013,69656966.0
2006-08-15 09:51:00,103.01,103.055,103.01,103.027,119036015.0
2006-08-15 09:52:00,103.035,103.05,103.03,103.035,44293559.0
2006-08-15 09:53:00,103.03,103.057,103.027,103.05,121329585.0
2006-08-15 09:54:00,103.04,103.08,103.035,103.07,27769185.0
2006-08-15 09:55:00,103.07,103.09,103.07,103.07,32582679.0
2006-08-15 09:56:00,103.055,103.075,103.055,103.075,78932815.0
2006-08-15 09:57:00,103.08,103.08,103.055,103.055,81430328.0
2006-08-15 09:58:00,103.055,103.079,103.055,103.07,52740731.0
2006-08-15 09:59:00,103.065,103.072,103.02,103.045,45265512.0
2006-08-15 10:00:00,103.045,103.045,103.0,103.0,168321310.0
2006-08-15 10:01:00,103.05,103.051,102.972,102.99,134953933.0
2006-08-15 10:02:00,102.983,103.008,102.983,103.008,52797947.0
2006-08-15 10:03:00,103.0,103.02,102.992,103.02,52007606.0
2006-08-15 10:04:00,103.02,103.035,102.993,103.01,92982317.0
2006-08-15 10:05:00,103.0,103.02,102.993,103.01,44112614.0
2006-08-15 10:06:00,103.0,103.075,103.0,103.065,48619639.0
2006-08-15 10:07:00,103.063,103.08,103.06,103.06,30377786.0
2006-08-15 10:08:00,103.055,103.065,103.052,103.065,44428916.0
2006-08-15 10:09:00,103.065,103.073,103.06,103.07,109107254.0
2006-08-15 10:10:00,103.065,103.065,103.047,103.05,68917853.0
2006-08-15 10:11:00,103.053,103.065,103.053,103.065,40316542.0
2006-08-15 10:12:00,103.075,103.075,103.005,103.055,72753327.0
2006-08-15 10:13:00,103.053,103.068,103.053,103.063,95638468.0
2006-08-15 10:14:00,103.06,103.068,103.06,103.06,51359443.0
2006-08-15 10:15:00,103.06,103.074,103.055,103.065,64890964.0
2006-08-15 10:16:00,103.065,103.08,103.059,103.062,48022933.0
2006-08-15 10:17:00,103.07,103.07,103.053,103.07,34710082.0
2006-08-15 10:18:00,103.065,103.077,103.063,103.07,158919676.0
2006-08-15 10:19:00,103.07,103.083,103.064,103.07,107181831.0
2006-08-15 10:20:00,103.065,103.08,103.057,103.06,119932380.0
2006-08-15 10:21:00,103.063,103.075,103.063,103.07,121771223.0
2006-08-15 10:22:00,103.07,103.095,103.07,103.07,44610208.0
2006-08-15 10:23:00,103.065,103.09,103.061,103.063,75674718.0
2006-08-15 10:24:00,103.075,103.075,103.03,103.075,110921402.0
2006-08-15 10:25:00,103.06,103.07,103.055,103.07,36902814.0
2006-08-15 10:26:00,103.075,103.08,103.071,103.073,71066071.0
2006-08-15 10:27:00,103.08,103.11,103.08,103.093,65343869.0
2006-08-15 10:28:00,103.093,103.105,103.09,103.1,55029621.0
2006-08-15 10:29:00,103.05,103.105,103.05,103.105,27647099.0
2006-08-15 10:30:00,103.1,103.19,103.078,103.078,53321635.0
2006-08-15 10:31:00,103.118,103.137,103.115,103.137,109518369.0
2006-08-15 10:32:00,103.14,103.145,103.112,103.127,71363385.0
2006-08-15 10:33:00,103.145,103.16,103.11,103.11,49788775.0
2006-08-15 10:34:00,103.11,103.12,103.1,103.12,65463633.0
2006-08-15 10:35:00,103.115,103.118,103.098,103.11,80441051.0
2006-08-15 10:36:00,103.113,103.15,103.112,103.15,50413336.0
2006-08-15 10:37:00,103.145,103.146,103.12,103.12,74295930.0
2006-08-15 10:38:00,103.125,103.163,103.125,103.155,110955114.0
2006-08-15 10:39:00,103.147,103.165,103.147,103.15,70538138.0
2006-08-15 10:40:00,103.155,103.155,103.115,103.115,65851911.0
2006-08-15 10:41:00,103.13,103.13,103.093,103.105,101542192.0
2006-08-15 10:42:00,103.11,103.14,103.105,103.14,76147682.0
2006-08-15 10:43:00,103.145,103.149,103.135,103.135,42587556.0
2006-08-15 10:44:00,103.135,103.153,103.12,103.14,103413286.0
2006-08-15 10:45:00,103.14,103.154,103.14,103.145,102035479.0
2006-08-15 10:46:00,103.145,103.15,103.11,103.11,88067263.0
2006-08-15 10:47:00,103.115,103.124,103.105,103.107,69779787.0
2006-08-15 10:48:00,103.105,103.105,103.075,103.075,73217325.0
2006-08-15 10:49:00,103.068,103.125,103.068,103.095,87022165.0
2006-08-15 10:50:00,103.095,103.125,103.08,103.11,99502064.0
2006-08-15 10:51:00,103.13,103.15,103.115,103.14,67277559.0
2006-08-15 10:52:00,103.135,103.16,103.135,103.16,26262880.0
2006-08-15 10:53:00,103.153,103.153,103.082,103.1,108492249.0
2006-08-15 10:54:00,103.09,103.11,103.07,103.07,102771318.0
2006-08-15 10:55:00,103.075,103.093,103.065,103.072,86963812.0
2006-08-15 10:56:00,103.08,103.08,103.032,103.037,48020013.0
2006-08-15 10:57:00,103.05,103.073,103.045,103.065,25793672.0
2006-08-15 10:58:00,103.07,103.07,103.037,103.05,85243282.0
2006-08-15 10:59:00,103.06,103.103,103.02,103.1,52418469.0
2006-08-15 11:00:00,103.095,103.11,103.016,103.05,117694054.0
2006-08-15 11:01:00,103.065,103.082,103.065,103.082,30732073.0
2006-08-15 11:02:00,103.075,103.084,103.07,103.07,41574064.0
2006-08-15 11:03:00,103.065,103.075,103.047,103.065,95786623.0
2006-08-15 11:04:00,103.068,103.075,103.032,103.032,21696164.0
2006-08-15 11:05:00,103.045,103.055,103.02,103.035,86380183.0
2006-08-15 11:06:00,103.03,103.032,102.995,102.995,86970860.0
2006-08-15 11:07:00,103.03,103.065,103.001,103.055,144748993.0
2006-08-15 11:08:00,103.055,103.07,103.037,103.06,111573832.0
2006-08-15 11:09:00,103.065,103.072,103.025,103.05,49631530.0
2006-08-15 11:10:00,103.04,103.04,103.01,103.01,148126460.0
2006-08-15 11:11:00,103.04,103.04,103.026,103.035,38460200.0
2006-08-15 11:12:00,103.03,103.03,102.99,102.99,70057075.0
2006-08-15 11:13:00,102.98,103.021,102.98,103.002,34402336.0
2006-08-15 11:14:00,103.008,103.015,102.988,103.005,122465053.0
2006-08-15 11:15:00,103.01,103.035,103.01,103.015,45454844.0
2006-08-15 11:16:00,103.02,103.06,102.995,103.045,26389728.0
2006-08-15 11:17:00,103.035,103.048,103.033,103.04,42306568.0
2006-08-15 11:18:00,103.04,103.058,103.035,103.045,40920588.0
2006-08-15 11:19:00,103.055,103.06,103.035,103.05,93238908.0
2006-08-15 11:20:00,103.04,103.095,103.035,103.065,44315099.0
2006-08-15 11:21:00,103.06,103.08,103.057,103.068,136384478.0
2006-08-15 11:22:00,103.08,103.085,103.06,103.075,16492829.0
2006-08-15 11:23:00,103.075,103.11,103.07,103.11,55665350.0
2006-08-15 11:24:00,103.105,103.106,103.099,103.1,87378050.0
2006-08-15 11:25:00,103.087,103.113,103.086,103.11,80496232.0
2006-08-15 11:26:00,103.11,103.125,103.11,103.125,59521082.0
2006-08-15 11:27:00,103.13,103.13,103.1,103.103,24603009.0
2006-08-15 11:28:00,103.11,103.11,103.073,103.073,27021264.0
2006-08-15 11:29:00,103.07,103.101,103.07,103.095,19144813.0
2006-08-15 11:30:00,103.092,103.095,103.085,103.095,99053075.0
2006-08-15 11:31:00,103.095,103.095,103.075,103.095,77451859.0
2006-08-15 11:32:00,103.095,103.095,103.078,103.095,58421992.0
2006-08-15 11:33:00,103.095,103.095,103.075,103.09,53810594.0
2006-08-15 11:34:00,103.082,103.105,103.046,103.09,70456589.0
2006-08-15 11:35:00,103.095,103.1,103.09,103.1,89527069.0
2006-08-15 11:36:00,103.1,103.102,103.09,103.102,135505249.0
2006-08-15 11:37:00,103.1,103.107,103.078,103.085,47768116.0
2006-08-15 11:38:00,103.08,103.103,103.08,103.103,113742260.0
2006-08-15 11:39:00,103.105,103.11,103.082,103.11,68396800.0
2006-08-15 11:40:00,103.103,103.114,103.103,103.105,69609678.0
2006-08-15 11:41:00,103.115,103.115,103.04,103.09,25733414.0
2006-08-15 11:42:00,103.09,103.11,103.09,103.11,59982014.0
2006-08-15 11:43:00,103.1,103.1,103.045,103.07,30625494.0
2006-08-15 11:44:00,103.062,103.085,103.062,103.085,72051872.0
2006-08-15 11:45:00,103.09,103.093,103.069,103.093,96337036.0
2006-08-15 11:46:00,103.11,103.117,103.087,103.09,43371894.0
2006-08-15 11:47:00,103.09,103.15,103.09,103.15,61576748.0
2006-08-15 11:48:00,103.142,103.164,103.14,103.14,75751411.0
2006-08-15 11:49:00,103.15,103.155,103.135,103.15,153009283.0
2006-08-15 11:50:00,103.15,103.151,103.11,103.11,62681503.0
2006-08-15 11:51:00,103.115,103.135,103.1,103.12,37858115.0
2006-08-15 11:52:00,103.12,103.12,103.1,103.1,19198643.0
2006-08-15 11:53:00,103.1,103.131,103.095,103.095,289200556.0
2006-08-15 11:54:00,103.11,103.124,103.105,103.11,110359011.0
2006-08-15 11:55:00,103.11,103.138,103.109,103.125,37455732.0
2006-08-15 11:56:00,103.13,103.13,103.105,103.125,109290476.0
2006-08-15 11:57:00,103.13,103.13,103.105,103.11,67052605.0
2006-08-15 11:58:00,103.11,103.119,103.109,103.112,34307102.0
2006-08-15 11:59:00,103.115,103.13,103.112,103.115,34318989.0
2006-08-15 12:00:00,103.12,103.125,103.103,103.125,146192583.0
2006-08-15 12:01:00,103.12,103.12,103.101,103.102,78754768.0
2006-08-15 12:02:00,103.11,103.125,103.103,103.125,38782934.0
2006-08-15 12:03:00,103.115,103.12,103.102,103.12,48367100.0
2006-08-15 12:04:00,103.125,103.125,103.11,103.115,38822314.0
2006-08-15 12:05:00,103.118,103.13,103.1,103.12,74816309.0
2006-08-15 12:06:00,103.12,103.13,103.11,103.12,45481611.0
2006-08-15 12:07:00,103.113,103.135,103.109,103.113,137408832.0
2006-08-15 12:08:00,103.125,103.13,103.083,103.13,37868101.0
2006-08-15 12:09:00,103.128,103.141,103.128,103.13,247154038.0
2006-08-15 12:10:00,103.135,103.161,103.108,103.145,68130047.0
2006-08-15 12:11:00,103.14,103.155,103.14,103.155,39723297.0
2006-08-15 12:12:00,103.16,103.163,103.145,103.163,62816394.0
2006-08-15 12:13:00,103.175,103.175,103.135,103.135,37028789.0
2006-08-15 12:14:00,103.14,103.14,103.13,103.135,35160979.0
2006-08-15 12:15:00,103.135,103.161,103.135,103.135,252915403.0
2006-08-15 12:16:00,103.14,103.155,103.14,103.155,14391197.0
2006-08-15 12:17:00,103.148,103.148,103.12,103.135,125837718.0
2006-08-15 12:18:00,103.135,103.145,103.12,103.12,138748108.0
2006-08-15 12:19:00,103.12,103.13,103.113,103.12,59507855.0
2006-08-15 12:20:00,103.12,103.13,103.095,103.13,50418142.0
2006-08-15 12:21:00,103.135,103.145,103.115,103.115,71780902.0
2006-08-15 12:22:00,103.11,103.145,103.11,103.145,58695315.0
2006-08-15 12:23:00,103.13,103.15,103.085,103.085,94497239.0
2006-08-15 12:24:00,103.13,103.131,103.12,103.125,43446924.0
2006-08-15 12:25:00,103.13,103.13,103.115,103.125,45573505.0
2006-08-15 12:26:00,103.125,103.13,103.11,103.122,40161192.0
2006-08-15 12:27:00,103.13,103.13,103.115,103.13,58649250.0
2006-08-15 12:28:00,103.125,103.133,103.12,103.12,37364679.0
2006-08-15 12:29:00,103.13,103.15,103.13,103.13,136083301.0
2006-08-15 12:30:00,103.125,103.125,103.099,103.125,180533332.0
2006-08-15 12:31:00,103.115,103.13,103.105,103.13,92927005.0
2006-08-15 12:32:00,103.123,103.13,103.119,103.12,14032068.0
2006-08-15 12:33:00,103.11,103.135,103.072,103.117,91830479.0
2006-08-15 12:34:00,103.123,103.126,103.112,103.113,136127947.0
2006-08-15 12:35:00,103.12,103.135,103.115,103.12,164487841.0
2006-08-15 12:36:00,103.12,103.132,103.114,103.115,102646315.0
2006-08-15 12:37:00,103.115,103.115,103.082,103.09,62503828.0
2006-08-15 12:38:00,103.08,103.093,103.08,103.08,79448526.0
2006-08-15 12:39:00,103.083,103.095,103.083,103.095,67536908.0
2006-08-15 12:40:00,103.093,103.093,103.07,103.07,57530335.0
2006-08-15 12:41:00,103.06,103.075,103.047,103.047,61528968.0
2006-08-15 12:42:00,103.04,103.06,103.04,103.05,59554252.0
2006-08-15 12:43:00,103.05,103.05,103.031,103.035,97645923.0
2006-08-15 12:44:00,103.035,103.037,103.02,103.027,65597620.0
2006-08-15 12:45:00,102.995,103.05,102.995,103.045,33545311.0
2006-08-15 12:46:00,103.04,103.04,103.005,103.005,38972268.0
2006-08-15 12:47:00,103.005,103.021,103.005,103.02,35627955.0
2006-08-15 12:48:00,103.015,103.019,102.987,103.01,32328329.0
2006-08-15 12:49:00,103.005,103.01,102.97,102.97,65550332.0
2006-08-15 12:50:00,102.97,102.977,102.966,102.977,128203487.0
2006-08-15 12:51:00,102.975,103.015,102.975,103.0,77291741.0
2006-08-15 12:52:00,103.0,103.0,102.977,102.977,101109001.0
2006-08-15 12:53:00,102.985,102.998,102.985,102.987,22727624.0
2006-08-15 12:54:00,102.995,102.995,102.978,102.99,119560608.0
2006-08-15 12:55:00,102.985,102.995,102.966,102.982,209381601.0
2006-08-15 12:56:00,102.99,102.99,102.97,102.983,137479528.0
2006-08-15 12:57:00,102.99,102.995,102.98,102.99,38910590.0
2006-08-15 12:58:00,102.985,103.006,102.985,102.988,63958922.0
2006-08-15 12:59:00,103.0,103.0,102.963,102.963,27478433.0
2006-08-15 13:00:00,102.96,102.985,102.925,102.925,97268694.0
2006-08-15 13:01:00,102.92,102.955,102.92,102.955,66006885.0
2006-08-15 13:02:00,102.955,102.955,102.91,102.925,216493524.0
2006-08-15 13:03:00,102.93,102.935,102.925,102.925,15456029.0
2006-08-15 13:04:00,102.93,102.93,102.907,102.93,53064915.0
2006-08-15 13:05:00,102.92,102.94,102.917,102.94,64741871.0
2006-08-15 13:06:00,102.935,102.954,102.93,102.945,39666676.0
2006-08-15 13:07:00,102.945,102.955,102.945,102.95,38894253.0
2006-08-15 13:08:00,102.943,102.955,102.92,102.955,116845071.0
2006-08-15 13:09:00,102.953,102.98,102.953,102.96,21659570.0
2006-08-15 13:10:00,102.965,102.97,102.95,102.95,54465303.0
2006-08-15 13:11:00,102.95,102.958,102.95,102.955,28293477.0
2006-08-15 13:12:00,102.945,102.955,102.94,102.955,48329375.0
2006-08-15 13:13:00,102.96,102.989,102.96,102.96,62684069.0
2006-08-15 13:14:00,102.96,102.975,102.95,102.975,27392998.0
2006-08-15 13:15:00,102.985,103.005,102.96,102.99,94874690.0
2006-08-15 13:16:00,102.99,103.015,102.965,103.015,56927926.0
2006-08-15 13:17:00,103.015,103.037,102.98,103.025,14842492.0
2006-08-15 13:18:00,103.005,103.025,103.0,103.02,78986065.0
2006-08-15 13:19:00,103.02,103.02,103.0,103.02,22722185.0
2006-08-15 13:20:00,103.02,103.02,102.955,103.0,20291110.0
2006-08-15 13:21:00,102.99,103.0,102.99,103.0,33141798.0
2006-08-15 13:22:00,103.0,103.01,102.99,103.01,32674731.0
2006-08-15 13:23:00,103.0,103.003,102.993,102.993,66839659.0
2006-08-15 13:24:00,102.993,102.995,102.989,102.995,33515699.0
2006-08-15 13:25:00,102.995,103.0,102.993,103.0,122916198.0
2006-08-15 13:26:00,103.0,103.005,102.988,102.995,63717899.0
2006-08-15 13:27:00,103.0,103.005,102.987,103.0,41041725.0
2006-08-15 13:28:00,102.995,103.02,102.957,103.02,49352818.0
2006-08-15 13:29:00,103.01,103.017,103.0,103.01,119938255.0
2006-08-15 13:30:00,103.01,103.02,103.0,103.0,92903612.0
2006-08-15 13:31:00,103.005,103.025,102.975,103.015,119353012.0
2006-08-15 13:32:00,103.02,103.052,103.02,103.05,54870624.0
2006-08-15 13:33:00,103.045,103.05,103.035,103.05,58785042.0
2006-08-15 13:34:00,103.04,103.07,103.04,103.055,36158344.0
2006-08-15 13:35:00,103.055,103.09,103.047,103.06,122036668.0
2006-08-15 13:36:00,103.065,103.071,103.058,103.06,32017221.0
2006-08-15 13:37:00,103.05,103.062,103.045,103.06,10978925.0
2006-08-15 13:38:00,103.05,103.08,103.05,103.05,68875826.0
2006-08-15 13:39:00,103.065,103.075,103.065,103.07,66769168.0
2006-08-15 13:40:00,103.065,103.09,103.062,103.09,163260674.0
2006-08-15 13:41:00,103.085,103.104,103.085,103.09,53746704.0
2006-08-15 13:42:00,103.097,103.105,103.085,103.085,38163155.0
2006-08-15 13:43:00,103.083,103.101,103.083,103.09,59154901.0
2006-08-15 13:44:00,103.082,103.09,103.07,103.07,61599372.0
2006-08-15 13:45:00,103.09,103.104,103.09,103.103,209338614.0
2006-08-15 13:46:00,103.11,103.115,103.092,103.1,47583446.0
2006-08-15 13:47:00,103.105,103.105,103.083,103.083,229839488.0
2006-08-15 13:48:00,103.085,103.088,103.077,103.078,32822730.0
2006-08-15 13:49:00,103.088,103.1,103.088,103.093,41838135.0
2006-08-15 13:50:00,103.1,103.1,103.076,103.085,50086672.0
2006-08-15 13:51:00,103.09,103.095,103.088,103.095,48065535.0
2006-08-15 13:52:00,103.095,103.095,103.084,103.085,136336988.0
2006-08-15 13:53:00,103.08,103.095,103.08,103.095,35548546.0
2006-08-15 13:54:00,103.095,103.115,103.094,103.097,304613729.0
2006-08-15 13:55:00,103.11,103.11,103.08,103.095,57481556.0
2006-08-15 13:56:00,103.095,103.106,103.094,103.1,98544333.0
2006-08-15 13:57:00,103.095,103.1,103.088,103.1,83012066.0
2006-08-15 13:58:00,103.1,103.123,103.067,103.09,77019442.0
2006-08-15 13:59:00,103.092,103.12,103.07,103.085,46796705.0
2006-08-15 14:00:00,103.09,103.09,103.04,103.06,11761627.0
2006-08-15 14:01:00,103.06,103.06,103.034,103.035,22468824.0
2006-08-15 14:02:00,103.035,103.058,103.005,103.01,94941053.0
2006-08-15 14:03:00,103.017,103.038,103.005,103.038,43202595.0
2006-08-15 14:04:00,103.042,103.042,103.0,103.02,41906888.0
2006-08-15 14:05:00,102.948,103.02,102.948,103.02,32314697.0
2006-08-15 14:06:00,103.02,103.03,103.005,103.013,23877328.0
2006-08-15 14:07:00,103.015,103.015,103.012,103.012,10339839.0
2006-08-15 14:08:00,103.02,103.02,102.957,102.985,134501651.0
2006-08-15 14:09:00,102.985,103.015,102.985,103.015,15004509.0
2006-08-15 14:10:00,103.015,103.037,103.014,103.03,34085537.0
2006-08-15 14:11:00,103.02,103.07,103.02,103.055,51830965.0
2006-08-15 14:12:00,103.06,103.075,103.043,103.07,112683302.0
2006-08-15 14:13:00,103.07,103.07,103.045,103.045,94446876.0
2006-08-15 14:14:00,103.075,103.075,103.052,103.055,48956216.0
2006-08-15 14:15:00,103.055,103.12,103.033,103.11,18989688.0
2006-08-15 14:16:00,103.105,103.12,103.075,103.12,67111062.0
2006-08-15 14:17:00,103.12,103.12,103.095,103.11,55081228.0
2006-08-15 14:18:00,103.11,103.12,103.088,103.09,50350012.0
2006-08-15 14:19:00,103.09,103.109,103.09,103.105,29115490.0
2006-08-15 14:20:00,103.1,103.105,103.06,103.06,256423966.0
2006-08-15 14:21:00,103.065,103.079,103.045,103.06,107211223.0
2006-08-15 14:22:00,103.05,103.075,103.05,103.06,82064827.0
2006-08-15 14:23:00,103.065,103.1,103.06,103.083,90258373.0
2006-08-15 14:24:00,103.09,103.11,103.085,103.095,113234197.0
2006-08-15 14:25:00,103.1,103.153,103.1,103.153,24077575.0
2006-08-15 14:26:00,103.155,103.163,103.149,103.15,104456788.0
2006-08-15 14:27:00,103.147,103.155,103.145,103.15,12527648.0
2006-08-15 14:28:00,103.14,103.15,103.14,103.15,79393596.0
2006-08-15 14:29:00,103.152,103.155,103.138,103.145,45563360.0
2006-08-15 14:30:00,103.14,103.155,103.14,103.15,21823996.0
2006-08-15 14:31:00,103.14,103.15,103.14,103.14,66235083.0
2006-08-15 14:32:00,103.15,103.15,103.143,103.15,64193509.0
2006-08-15 14:33:00,103.15,103.15,103.125,103.15,28770775.0
2006-08-15 14:34:00,103.14,103.15,103.137,103.137,123921620.0
2006-08-15 14:35:00,103.14,103.155,103.138,103.145,118851701.0
2006-08-15 14:36:00,103.15,103.15,103.135,103.15,21532307.0
2006-08-15 14:37:00,103.15,103.155,103.14,103.145,42095621.0
2006-08-15 14:38:00,103.15,103.155,103.14,103.155,100528064.0
2006-08-15 14:39:00,103.145,103.15,103.138,103.15,49465364.0
2006-08-15 14:40:00,103.155,103.155,103.14,103.143,32630760.0
2006-08-15 14:41:00,103.14,103.14,102.94,102.965,47509436.0
2006-08-15 14:42:00,102.967,102.987,102.93,102.95,139448761.0
2006-08-15 14:43:00,102.94,102.955,102.925,102.938,118628336.0
2006-08-15 14:44:00,102.935,102.95,102.93,102.94,129054920.0
2006-08-15 14:45:00,102.945,102.965,102.92,102.938,115604687.0
2006-08-15 14:46:00,102.955,102.965,102.93,102.932,66944702.0
2006-08-15 14:47:00,102.94,102.97,102.91,102.93,28728549.0
2006-08-15 14:48:00,102.93,102.94,102.902,102.902,37468374.0
2006-08-15 14:49:00,102.902,102.922,102.902,102.91,101986039.0
2006-08-15 14:50:00,102.915,102.915,102.823,102.84,57646779.0
2006-08-15 14:51:00,102.83,102.888,102.83,102.863,50470834.0
2006-08-15 14:52:00,102.855,102.903,102.855,102.895,135389543.0
2006-08-15 14:53:00,102.9,102.925,102.9,102.91,116641788.0
2006-08-15 14:54:00,102.902,102.933,102.885,102.895,17371967.0
2006-08-15 14:55:00,102.895,102.925,102.862,102.895,55641339.0
2006-08-15 14:56:00,102.905,102.942,102.892,102.94,84713101.0
2006-08-15 14:57:00,102.94,102.942,102.89,102.897,132105506.0
2006-08-15 14:58:00,102.9,102.955,102.88,102.955,37187711.0
2006-08-15 14:59:00,102.95,102.95,102.91,102.91,79396108.0
2006-08-15 15:00:00,102.905,102.91,102.9,102.905,35627871.0
2006-08-15 15:01:00,102.915,102.915,102.86,102.902,53814212.0
2006-08-15 15:02:00,102.9,102.907,102.9,102.905,146511327.0
2006-08-15 15:03:00,102.9,102.91,102.9,102.902,78828362.0
2006-08-15 15:04:00,102.9,102.915,102.895,102.9,37132960.0
2006-08-15 15:05:00,102.91,103.097,102.91,103.06,64974576.0
2006-08-15 15:06:00,103.05,103.07,103.01,103.01,70282557.0
2006-08-15 15:07:00,103.01,103.052,103.01,103.02,150655776.0
2006-08-15 15:08:00,103.02,103.02,102.945,102.99,103606629.0
2006-08-15 15:09:00,102.995,102.995,102.95,102.95,29119703.0
2006-08-15 15:10:00,102.955,102.98,102.95,102.965,24762206.0
2006-08-15 15:11:00,102.97,102.997,102.95,102.997,92757997.0
2006-08-15 15:12:00,103.01,103.01,102.975,103.005,105115203.0
2006-08-15 15:13:00,103.01,103.01,103.0,103.01,89149898.0
2006-08-15 15:14:00,103.015,103.015,103.0,103.007,124434838.0
2006-08-15 15:15:00,103.008,103.015,103.0,103.005,44295025.0
2006-08-15 15:16:00,102.997,103.015,102.95,102.95,29659843.0
2006-08-15 15:17:00,102.965,103.035,102.965,103.02,64910776.0
2006-08-15 15:18:00,103.015,103.04,102.978,102.985,109437864.0
2006-08-15 15:19:00,102.978,103.0,102.967,102.98,102564193.0
2006-08-15 15:20:00,102.98,103.03,102.98,102.99,65047853.0
2006-08-15 15:21:00,103.0,103.03,102.945,102.995,47900837.0
2006-08-15 15:22:00,102.993,103.003,102.972,102.985,68243719.0
2006-08-15 15:23:00,102.99,102.994,102.975,102.985,92335205.0
2006-08-15 15:24:00,102.985,102.987,102.967,102.967,74289901.0
2006-08-15 15:25:00,102.98,103.01,102.98,102.993,64810488.0
2006-08-15 15:26:00,102.99,103.02,102.99,103.005,34443966.0
2006-08-15 15:27:00,103.01,103.013,102.99,102.99,100561232.0
2006-08-15 15:28:00,102.995,103.035,102.995,103.035,59656417.0
2006-08-15 15:29:00,103.037,103.065,102.998,103.055,109330594.0
2006-08-15 15:30:00,103.053,103.07,103.02,103.02,71103411.0
2006-08-15 15:31:00,103.033,103.055,103.02,103.04,88787972.0
2006-08-15 15:32:00,103.035,103.06,103.029,103.035,38038744.0
2006-08-15 15:33:00,103.035,103.09,103.013,103.055,47286986.0
2006-08-15 15:34:00,103.07,103.082,103.07,103.075,90718320.0
2006-08-15 15:35:00,103.055,103.085,103.043,103.063,46306186.0
2006-08-15 15:36:00,103.07,103.09,103.023,103.065,36377831.0
2006-08-15 15:37:00,103.065,103.15,103.065,103.08,84322942.0
2006-08-15 15:38:00,103.088,103.14,103.07,103.12,42119423.0
2006-08-15 15:39:00,103.11,103.145,103.08,103.145,32618473.0
2006-08-15 15:40:00,103.128,103.128,103.1,103.1,175636159.0
2006-08-15 15:41:00,103.105,103.125,103.105,103.125,86892992.0
2006-08-15 15:42:00,103.125,103.14,103.103,103.125,56665609.0
2006-08-15 15:43:00,103.13,103.155,103.105,103.155,44458463.0
2006-08-15 15:44:00,103.15,103.17,103.095,103.13,68458189.0
2006-08-15 15:45:00,103.13,103.13,103.09,103.1,40582257.0
2006-08-15 15:46:00,103.095,103.165,103.095,103.13,31511711.0
2006-08-15 15:47:00,103.14,103.16,103.12,103.135,39799677.0
2006-08-15 15:48:00,103.127,103.145,103.095,103.145,36929442.0
2006-08-15 15:49:00,103.135,103.143,103.13,103.13,34248779.0
2006-08-15 15:50:00,103.122,103.122,103.105,103.12,84366411.0
2006-08-15 15:51:00,103.12,103.135,103.102,103.135,55192793.0
2006-08-15 15:52:00,103.135,103.175,103.115,103.15,66958596.0
2006-08-15 15:53:00,103.155,103.162,103.13,103.15,33349542.0
2006-08-15 15:54:00,103.15,103.157,103.075,103.085,32157958.0
2006-08-15 15:55:00,103.09,103.12,103.065,103.09,28323342.0
2006-08-15 15:56:00,103.1,103.1,103.025,103.04,84268707.0
2006-08-15 15:57:00,103.06,103.065,103.04,103.06,34877117.0
2006-08-15 15:58:00,103.047,103.084,103.037,103.037,37997823.0
2006-08-15 15:59:00,103.045,103.09,103.035,103.09,9759599.0
2006-08-15 16:00:00,103.085,103.115,103.05,103.115,43644396.0
2006-08-15 16:01:00,103.12,103.12,103.07,103.105,19600179.0
2006-08-15 16:02:00,103.09,103.14,103.09,103.115,27667259.0
2006-08-15 16:03:00,103.065,103.138,103.065,103.122,44977760.0
2006-08-15 16:04:00,103.125,103.14,103.075,103.11,26963189.0
2006-08-15 16:05:00,103.105,103.125,103.09,103.09,47844048.0
2006-08-15 16:06:00,103.09,103.1,103.05,103.05,9014142.0
2006-08-15 16:07:00,103.055,103.062,103.049,103.052,171405828.0
2006-08-15 16:08:00,103.05,103.07,103.025,103.025,90282593.0
2006-08-15 16:09:00,103.025,103.045,103.015,103.045,38769224.0
2006-08-15 16:10:00,103.04,103.075,103.04,103.055,104146132.0
2006-08-15 16:11:00,103.058,103.125,103.058,103.12,29396435.0
2006-08-15 16:12:00,103.11,103.18,103.11,103.15,246159018.0
2006-08-15 16:13:00,103.165,103.176,103.165,103.17,60657446.0
2006-08-15 16:14:00,103.17,103.18,103.16,103.172,33841738.0
2006-08-15 16:15:00,103.17,103.185,103.155,103.17,71388992.0
2006-08-15 16:16:00,103.165,103.205,103.15,103.205,56839514.0
2006-08-15 16:17:00,103.195,103.22,103.19,103.19,68790187.0
2006-08-15 16:18:00,103.185,103.191,103.162,103.162,96931396.0
2006-08-15 16:19:00,103.165,103.176,103.147,103.167,64567539.0
2006-08-15 16:20:00,103.18,103.197,103.125,103.125,51311667.0
2006-08-15 16:21:00,103.175,103.2,103.165,103.2,35281632.0
2006-08-15 16:22:00,103.198,103.2,103.18,103.188,253295341.0
2006-08-15 16:23:00,103.173,103.19,103.155,103.17,25157822.0
2006-08-15 16:24:00,103.165,103.165,103.132,103.155,69986943.0
2006-08-15 16:25:00,103.15,103.155,103.135,103.135,111606187.0
2006-08-15 16:26:00,103.13,103.171,103.13,103.135,95636727.0
2006-08-15 16:27:00,103.155,103.155,103.125,103.125,26756644.0
2006-08-15 16:28:00,103.12,103.12,103.1,103.12,32432293.0
2006-08-15 16:29:00,103.11,103.126,103.102,103.115,82584575.0
2006-08-15 16:30:00,103.125,103.143,103.125,103.143,57172456.0
2006-08-15 16:31:00,103.14,103.15,103.133,103.15,46823113.0
2006-08-15 16:32:00,103.15,103.15,103.121,103.125,75645739.0
2006-08-15 16:33:00,103.12,103.147,103.12,103.13,36307274.0
2006-08-15 16:34:00,103.145,103.149,103.125,103.14,20324970.0
2006-08-15 16:35:00,103.145,103.175,103.125,103.175,48686231.0
2006-08-15 16:36:00,103.19,103.205,103.17,103.195,36556478.0
2006-08-15 16:37:00,103.192,103.224,103.192,103.215,50885555.0
2006-08-15 16:38:00,103.22,103.285,103.215,103.23,62361575.0
2006-08-15 16:39:00,103.23,103.255,103.22,103.245,80345334.0
2006-08-15 16:40:00,103.25,103.265,103.233,103.25,73647668.0
2006-08-15 16:41:00,103.242,103.265,103.233,103.24,20278663.0
2006-08-15 16:42:00,103.245,103.3,103.235,103.245,75268114.0
2006-08-15 16:43:00,103.255,103.3,103.255,103.293,47361174.0
2006-08-15 16:44:00,103.3,103.3,103.28,103.3,110805118.0
2006-08-15 16:45:00,103.31,103.31,103.24,103.25,69006343.0
2006-08-15 16:46:00,103.258,103.28,103.245,103.275,54066963.0
2006-08-15 16:47:00,103.275,103.276,103.245,103.265,67045426.0
2006-08-15 16:48:00,103.262,103.28,103.252,103.252,57361621.0
2006-08-15 16:49:00,103.27,103.278,103.25,103.25,81490510.0
2006-08-15 16:50:00,103.255,103.3,103.255,103.29,102862376.0
2006-08-15 16:51:00,103.29,103.31,103.26,103.26,108757981.0
2006-08-15 16:52:00,103.26,103.285,103.26,103.27,142892306.0
2006-08-15 16:53:00,103.275,103.283,103.255,103.255,76168087.0
2006-08-15 16:54:00,103.26,103.26,103.23,103.23,221478262.0
2006-08-15 16:55:00,103.23,103.23,103.21,103.223,148822500.0
2006-08-15 16:56:00,103.225,103.24,103.225,103.24,40489679.0
2006-08-15 16:57:00,103.25,103.25,103.212,103.212,45732617.0
2006-08-15 16:58:00,103.215,103.22,103.183,103.2,83136053.0
2006-08-15 16:59:00,103.195,103.21,103.163,103.19,71135041.0
2006-08-15 17:00:00,103.185,103.203,103.16,103.203,43042069.0
2006-08-15 17:01:00,103.205,103.207,103.183,103.195,59314026.0
2006-08-15 17:02:00,103.197,103.197,103.18,103.18,28379880.0
2006-08-15 17:03:00,103.185,103.21,103.185,103.205,101462721.0
2006-08-15 17:04:00,103.203,103.203,103.185,103.185,105498205.0
2006-08-15 17:05:00,103.185,103.185,103.165,103.18,26632218.0
2006-08-15 17:06:00,103.17,103.22,103.17,103.175,77155542.0
2006-08-15 17:07:00,103.175,103.192,103.17,103.18,62032730.0
2006-08-15 17:08:00,103.18,103.2,103.163,103.17,33836671.0
2006-08-15 17:09:00,103.18,103.18,103.155,103.155,205813734.0
2006-08-15 17:10:00,103.16,103.175,103.155,103.155,113263227.0
2006-08-15 17:11:00,103.16,103.18,103.16,103.17,111530591.0
2006-08-15 17:12:00,103.175,103.195,103.16,103.195,166141235.0
2006-08-15 17:13:00,103.188,103.188,103.15,103.188,51318550.0
2006-08-15 17:14:00,103.19,103.21,103.165,103.2,67017650.0
2006-08-15 17:15:00,103.195,103.21,103.187,103.2,134392182.0
2006-08-15 17:16:00,103.195,103.245,103.195,103.245,53042380.0
2006-08-15 17:17:00,103.24,103.24,103.22,103.232,40853033.0
2006-08-15 17:18:00,103.23,103.249,103.23,103.245,31813217.0
2006-08-15 17:19:00,103.24,103.287,103.24,103.26,26091894.0
2006-08-15 17:20:00,103.265,103.265,103.24,103.255,67001038.0
2006-08-15 17:21:00,103.252,103.26,103.225,103.26,87690974.0
2006-08-15 17:22:00,103.26,103.268,103.233,103.25,151137595.0
2006-08-15 17:23:00,103.235,103.252,103.213,103.23,153813019.0
2006-08-15 17:24:00,103.23,103.253,103.23,103.245,101235446.0
2006-08-15 17:25:00,103.235,103.255,103.205,103.205,19250686.0
2006-08-15 17:26:00,103.215,103.22,103.19,103.19,23894676.0
2006-08-15 17:27:00,103.185,103.245,103.185,103.2,47671073.0
2006-08-15 17:28:00,103.22,103.238,103.205,103.21,58835716.0
2006-08-15 17:29:00,103.215,103.225,103.205,103.205,113086819.0
2006-08-15 17:30:00,103.225,103.227,103.2,103.2,68309988.0
2006-08-15 17:31:00,103.205,103.25,103.2,103.25,27957986.0
2006-08-15 17:32:00,103.255,103.257,103.21,103.21,108594167.0
2006-08-15 17:33:00,103.21,103.242,103.21,103.22,50557368.0
2006-08-15 17:34:00,103.215,103.23,103.2,103.215,21924285.0
2006-08-15 17:35:00,103.22,103.233,103.22,103.23,75079941.0
2006-08-15 17:36:00,103.24,103.24,103.223,103.23,75261110.0
2006-08-15 17:37:00,103.225,103.24,103.197,103.23,215605109.0
2006-08-15 17:38:00,103.23,103.265,103.23,103.245,42234917.0
2006-08-15 17:39:00,103.24,103.265,103.209,103.25,115775048.0
2006-08-15 17:40:00,103.245,103.26,103.237,103.26,124861452.0
2006-08-15 17:41:00,103.25,103.27,103.21,103.27,67956976.0
2006-08-15 17:42:00,103.265,103.265,103.224,103.225,82502693.0
2006-08-15 17:43:00,103.225,103.275,103.225,103.253,73002856.0
2006-08-15 17:44:00,103.26,103.266,103.238,103.255,16817546.0
2006-08-15 17:45:00,103.26,103.29,103.244,103.29,50596757.0
2006-08-15 17:46:00,103.285,103.305,103.272,103.287,196558051.0
2006-08-15 17:47:00,103.287,103.305,103.28,103.305,86221660.0
2006-08-15 17:48:00,103.295,103.295,103.28,103.29,142532994.0
2006-08-15 17:49:00,103.29,103.295,103.275,103.295,179663363.0
2006-08-15 17:50:00,103.29,103.295,103.275,103.285,174891713.0
2006-08-15 17:51:00,103.28,103.29,103.267,103.267,107987586.0
2006-08-15 17:52:00,103.275,103.275,103.22,103.25,50217411.0
2006-08-15 17:53:00,103.235,103.258,103.22,103.22,65710363.0
2006-08-15 17:54:00,103.225,103.25,103.215,103.25,107996129.0
2006-08-15 17:55:00,103.26,103.272,103.24,103.26,55810712.0
2006-08-15 17:56:00,103.26,103.283,103.26,103.27,128915288.0
2006-08-15 17:57:00,103.265,103.28,103.25,103.25,66742797.0
2006-08-15 17:58:00,103.25,103.262,103.224,103.262,42496279.0
2006-08-15 17:59:00,103.265,103.285,103.245,103.245,46730805.0
2006-08-15 18:00:00,103.27,103.352,103.27,103.352,69455786.0
2006-08-15 18:01:00,103.355,103.355,103.32,103.32,38744663.0
2006-08-15 18:02:00,103.325,103.34,103.325,103.34,142204639.0
2006-08-15 18:03:00,103.35,103.365,103.342,103.35,44818008.0
2006-08-15 18:04:00,103.347,103.352,103.314,103.322,61812742.0
2006-08-15 18:05:00,103.315,103.34,103.315,103.33,70289576.0
2006-08-15 18:06:00,103.315,103.345,103.315,103.333,55258711.0
2006-08-15 18:07:00,103.34,103.35,103.34,103.345,85873891.0
2006-08-15 18:08:00,103.343,103.357,103.27,103.27,87646829.0
2006-08-15 18:09:00,103.255,103.305,103.24,103.29,129754676.0
2006-08-15 18:10:00,103.29,103.29,103.207,103.265,12571340.0
2006-08-15 18:11:00,103.27,103.316,103.27,103.295,96740163.0
2006-08-15 18:12:00,103.305,103.31,103.29,103.31,67003211.0
2006-08-15 18:13:00,103.307,103.34,103.307,103.34,30568412.0
2006-08-15 18:14:00,103.33,103.36,103.325,103.325,26028128.0
2006-08-15 18:15:00,103.325,103.373,103.325,103.345,70534309.0
2006-08-15 18:16:00,103.34,103.36,103.315,103.33,74052544.0
2006-08-15 18:17:00,103.335,103.355,103.33,103.33,46370241.0
2006-08-15 18:18:00,103.323,103.35,103.32,103.32,82751560.0
2006-08-15 18:19:00,103.325,103.328,103.317,103.325,41390241.0
2006-08-15 18:20:00,103.325,103.325,103.233,103.3,126666866.0
2006-08-15 18:21:00,103.292,103.292,103.265,103.265,49790912.0
2006-08-15 18:22:00,103.263,103.285,103.263,103.275,66676768.0
2006-08-15 18:23:00,103.275,103.29,103.275,103.275,61911902.0
2006-08-15 18:24:00,103.27,103.292,103.25,103.25,29730402.0
2006-08-15 18:25:00,103.26,103.26,103.228,103.23,59374219.0
2006-08-15 18:26:00,103.235,103.25,103.185,103.203,86546699.0
2006-08-15 18:27:00,103.2,103.225,103.18,103.18,64452040.0
2006-08-15 18:28:00,103.167,103.22,103.165,103.22,166333996.0
2006-08-15 18:29:00,103.23,103.231,103.21,103.23,68246330.0
2006-08-15 18:30:00,103.205,103.223,103.205,103.215,84551777.0
2006-08-15 18:31:00,103.225,103.225,103.21,103.21,78938551.0
2006-08-15 18:32:00,103.22,103.225,103.21,103.215,19842209.0
2006-08-15 18:33:00,103.21,103.243,103.208,103.22,59188907.0
2006-08-15 18:34:00,103.215,103.245,103.215,103.235,116376741.0
2006-08-15 18:35:00,103.233,103.254,103.229,103.233,165602286.0
2006-08-15 18:36:00,103.245,103.245,103.225,103.235,30723495.0
2006-08-15 18:37:00,103.245,103.245,103.205,103.205,61940758.0
2006-08-15 18:38:00,103.21,103.219,103.202,103.215,39984195.0
2006-08-15 18:39:00,103.21,103.23,103.2,103.212,45052102.0
2006-08-15 18:40:00,103.22,103.233,103.215,103.215,44642110.0
2006-08-15 18:41:00,103.213,103.231,103.2,103.215,110839143.0
2006-08-15 18:42:00,103.215,103.22,103.2,103.202,68973271.0
2006-08-15 18:43:00,103.205,103.212,103.205,103.205,97964988.0
2006-08-15 18:44:00,103.21,103.216,103.203,103.203,41509895.0
2006-08-15 18:45:00,103.19,103.215,103.19,103.215,45440340.0
2006-08-15 18:46:00,103.215,103.215,103.202,103.202,46939345.0
2006-08-15 18:47:00,103.205,103.215,103.2,103.215,105024311.0
2006-08-15 18:48:00,103.215,103.265,103.215,103.26,129577072.0
2006-08-15 18:49:00,103.26,103.27,103.228,103.245,66536535.0
2006-08-15 18:50:00,103.235,103.25,103.233,103.233,57253424.0
2006-08-15 18:51:00,103.235,103.249,103.235,103.235,118257322.0
2006-08-15 18:52:00,103.233,103.24,103.23,103.233,68537743.0
2006-08-15 18:53:00,103.235,103.24,103.227,103.235,38246481.0
2006-08-15 18:54:00,103.235,103.235,103.212,103.215,90437741.0
2006-08-15 18:55:00,103.213,103.22,103.207,103.22,66680536.0
2006-08-15 18:56:00,103.225,103.225,103.212,103.22,60142131.0
2006-08-15 18:57:00,103.21,103.228,103.209,103.21,53435146.0
2006-08-15 18:58:00,103.195,103.22,103.195,103.22,69932344.0
2006-08-15 18:59:00,103.21,103.235,103.197,103.235,103929261.0
2006-08-15 19:00:00,103.24,103.25,103.173,103.23,45539359.0
2006-08-15 19:01:00,103.238,103.238,103.205,103.235,20594337.0
2006-08-15 19:02:00,103.24,103.24,103.185,103.235,73873431.0
2006-08-15 19:03:00,103.235,103.25,103.225,103.25,59037089.0
2006-08-15 19:04:00,103.247,103.26,103.233,103.233,88992684.0
2006-08-15 19:05:00,103.18,103.241,103.18,103.22,28911047.0
2006-08-15 19:06:00,103.213,103.23,103.195,103.215,118414673.0
2006-08-15 19:07:00,103.215,103.215,103.19,103.19,100377570.0
2006-08-15 19:08:00,103.2,103.212,103.197,103.2,52383081.0
2006-08-15 19:09:00,103.195,103.218,103.185,103.185,99306619.0
2006-08-15 19:10:00,103.2,103.215,103.2,103.215,26554116.0
2006-08-15 19:11:00,103.22,103.233,103.22,103.22,27519097.0
2006-08-15 19:12:00,103.22,103.22,103.19,103.19,79861208.0
2006-08-15 19:13:00,103.19,103.205,103.19,103.19,38229913.0
2006-08-15 19:14:00,103.2,103.216,103.2,103.215,114591814.0
2006-08-15 19:15:00,103.225,103.25,103.184,103.23,129242110.0
2006-08-15 19:16:00,103.22,103.24,103.22,103.228,98804077.0
2006-08-15 19:17:00,103.23,103.25,103.225,103.25,45160056.0
2006-08-15 19:18:00,103.24,103.265,103.212,103.22,41682128.0
2006-08-15 19:19:00,103.23,103.24,103.225,103.24,29739083.0
2006-08-15 19:20:00,103.235,103.25,103.232,103.24,70224104.0
2006-08-15 19:21:00,103.245,103.251,103.22,103.22,18733206.0
2006-08-15 19:22:00,103.23,103.25,103.23,103.25,84557597.0
2006-08-15 19:23:00,103.24,103.257,103.215,103.22,76069786.0
2006-08-15 19:24:00,103.215,103.25,103.215,103.225,42219353.0
2006-08-15 19:25:00,103.232,103.25,103.195,103.215,93387525.0
2006-08-15 19:26:00,103.21,103.225,103.21,103.22,73775142.0
2006-08-15 19:27:00,103.205,103.243,103.205,103.21,44372654.0
2006-08-15 19:28:00,103.203,103.223,103.194,103.223,26528199.0
2006-08-15 19:29:00,103.23,103.23,103.22,103.225,109033643.0
2006-08-15 19:30:00,103.225,103.25,103.225,103.25,69255890.0
2006-08-15 19:31:00,103.253,103.26,103.244,103.25,67386863.0
2006-08-15 19:32:00,103.245,103.268,103.245,103.268,96996730.0
2006-08-15 19:33:00,103.265,103.265,103.235,103.24,60514042.0
2006-08-15 19:34:00,103.24,103.253,103.23,103.248,102309523.0
2006-08-15 19:35:00,103.25,103.26,103.233,103.245,114897665.0
2006-08-15 19:36:00,103.25,103.254,103.228,103.24,80185364.0
2006-08-15 19:37:00,103.235,103.253,103.225,103.24,70577443.0
2006-08-15 19:38:00,103.243,103.243,103.215,103.23,103915281.0
2006-08-15 19:39:00,103.23,103.249,103.23,103.245,24982899.0
2006-08-15 19:40:00,103.25,103.255,103.239,103.255,42607899.0
2006-08-15 19:41:00,103.245,103.245,103.226,103.227,29167609.0
2006-08-15 19:42:00,103.235,103.235,103.22,103.225,17761681.0
2006-08-15 19:43:00,103.185,103.24,103.185,103.23,60166584.0
2006-08-15 19:44:00,103.225,103.23,103.22,103.22,37292538.0
2006-08-15 19:45:00,103.225,103.225,103.213,103.213,36648250.0
2006-08-15 19:46:00,103.215,103.215,103.18,103.19,28921856.0
2006-08-15 19:47:00,103.185,103.215,103.185,103.215,74724515.0
2006-08-15 19:48:00,103.22,103.22,103.202,103.22,132960345.0
2006-08-15 19:49:00,103.215,103.223,103.213,103.223,64865560.0
2006-08-15 19:50:00,103.227,103.245,103.215,103.215,105528244.0
2006-08-15 19:51:00,103.235,103.25,103.232,103.235,66678866.0
2006-08-15 19:52:00,103.235,103.24,103.19,103.24,38005429.0
2006-08-15 19:53:00,103.235,103.24,103.23,103.235,88550714.0
2006-08-15 19:54:00,103.225,103.255,103.224,103.255,33022840.0
2006-08-15 19:55:00,103.245,103.28,103.245,103.257,38075604.0
2006-08-15 19:56:00,103.255,103.278,103.245,103.265,50366627.0
2006-08-15 19:57:00,103.255,103.267,103.249,103.253,76702465.0
2006-08-15 19:58:00,103.25,103.275,103.25,103.275,46575721.0
2006-08-15 19:59:00,103.275,103.275,103.265,103.27,14126799.0
2006-08-15 20:00:00,103.27,103.27,103.245,103.26,26276968.0
2006-08-15 20:01:00,103.255,103.275,103.242,103.26,47946954.0
2006-08-15 20:02:00,103.25,103.275,103.25,103.27,51183312.0
2006-08-15 20:03:00,103.262,103.28,103.261,103.28,87243261.0
2006-08-15 20:04:00,103.265,103.29,103.265,103.282,78570172.0
2006-08-15 20:05:00,103.29,103.291,103.26,103.275,58434355.0
2006-08-15 20:06:00,103.28,103.28,103.255,103.28,23342169.0
2006-08-15 20:07:00,103.28,103.285,103.27,103.273,83199587.0
2006-08-15 20:08:00,103.275,103.275,103.265,103.265,39095835.0
2006-08-15 20:09:00,103.263,103.291,103.26,103.275,39976536.0
2006-08-15 20:10:00,103.28,103.295,103.255,103.27,78055205.0
2006-08-15 20:11:00,103.28,103.28,103.259,103.27,73101996.0
2006-08-15 20:12:00,103.268,103.281,103.268,103.273,68728619.0
2006-08-15 20:13:00,103.28,103.28,103.253,103.27,24729153.0
2006-08-15 20:14:00,103.263,103.295,103.255,103.295,22277582.0
2006-08-15 20:15:00,103.26,103.305,103.26,103.305,47962007.0
2006-08-15 20:16:00,103.295,103.325,103.295,103.32,80854475.0
2006-08-15 20:17:00,103.315,103.317,103.305,103.305,29308507.0
2006-08-15 20:18:00,103.31,103.335,103.308,103.335,139749295.0
2006-08-15 20:19:00,103.325,103.329,103.31,103.31,77112854.0
2006-08-15 20:20:00,103.3,103.33,103.263,103.313,39950752.0
2006-08-15 20:21:00,103.315,103.33,103.312,103.33,40312959.0
2006-08-15 20:22:00,103.33,103.33,103.305,103.33,63035607.0
2006-08-15 20:23:00,103.33,103.33,103.294,103.302,49432351.0
2006-08-15 20:24:00,103.305,103.33,103.305,103.31,95240046.0
2006-08-15 20:25:00,103.31,103.33,103.305,103.33,54507476.0
2006-08-15 20:26:00,103.325,103.33,103.314,103.33,47539336.0
2006-08-15 20:27:00,103.33,103.33,103.271,103.32,30365845.0
2006-08-15 20:28:00,103.33,103.335,103.325,103.325,39984488.0
2006-08-15 20:29:00,103.33,103.337,103.32,103.337,36004075.0
2006-08-15 20:30:00,103.333,103.342,103.322,103.332,48750011.0
2006-08-15 20:31:00,103.318,103.355,103.318,103.335,95661676.0
2006-08-15 20:32:00,103.335,103.347,103.335,103.34,90591622.0
2006-08-15 20:33:00,103.34,103.352,103.335,103.335,105880844.0
2006-08-15 20:34:00,103.35,103.364,103.35,103.353,28904693.0
2006-08-15 20:35:00,103.345,103.36,103.345,103.345,67359757.0
2006-08-15 20:36:00,103.305,103.365,103.305,103.365,18624885.0
2006-08-15 20:37:00,103.35,103.357,103.347,103.35,96110053.0
2006-08-15 20:38:00,103.345,103.352,103.308,103.308,47353254.0
2006-08-15 20:39:00,103.31,103.345,103.31,103.345,55895961.0
2006-08-15 20:40:00,103.345,103.345,103.335,103.335,51220608.0
2006-08-15 20:41:00,103.34,103.342,103.312,103.312,29830846.0
2006-08-15 20:42:00,103.32,103.33,103.31,103.31,88099067.0
2006-08-15 20:43:00,103.32,103.37,103.32,103.37,25030268.0
2006-08-15 20:44:00,103.37,103.447,103.37,103.425,109423985.0
2006-08-15 20:45:00,103.43,103.435,103.403,103.435,25935494.0
2006-08-15 20:46:00,103.433,103.455,103.425,103.425,47140004.0
2006-08-15 20:47:00,103.43,103.432,103.42,103.425,49749569.0
2006-08-15 20:48:00,103.43,103.433,103.405,103.405,59443141.0
2006-08-15 20:49:00,103.415,103.415,103.372,103.4,10527616.0
2006-08-15 20:50:00,103.395,103.395,103.36,103.38,43631841.0
2006-08-15 20:51:00,103.38,103.38,103.357,103.365,117476848.0
2006-08-15 20:52:00,103.395,103.395,103.37,103.375,43529425.0
2006-08-15 20:53:00,103.375,103.387,103.358,103.38,39617373.0
2006-08-15 20:54:00,103.38,103.384,103.379,103.382,97808280.0
2006-08-15 20:55:00,103.385,103.385,103.373,103.373,34980553.0
2006-08-15 20:56:00,103.367,103.38,103.367,103.38,23858542.0
2006-08-15 20:57:00,103.38,103.388,103.373,103.373,22847449.0
2006-08-15 20:58:00,103.38,103.385,103.375,103.385,19920275.0
2006-08-15 20:59:00,103.367,103.388,103.353,103.37,51369447.0
2006-08-15 21:00:00,103.37,103.37,103.353,103.36,130125770.0
2006-08-15 21:01:00,103.355,103.359,103.333,103.333,77188283.0
2006-08-15 21:02:00,103.338,103.359,103.338,103.355,181061693.0
2006-08-15 21:03:00,103.355,103.363,103.355,103.36,21297274.0
2006-08-15 21:04:00,103.37,103.37,103.355,103.36,86368533.0
2006-08-15 21:05:00,103.365,103.375,103.36,103.375,39676852.0
2006-08-15 21:06:00,103.363,103.37,103.362,103.365,76404445.0
2006-08-15 21:07:00,103.36,103.37,103.36,103.365,67739947.0
2006-08-15 21:08:00,103.365,103.37,103.317,103.36,35623183.0
2006-08-15 21:09:00,103.34,103.382,103.34,103.365,13678730.0
2006-08-15 21:10:00,103.36,103.372,103.36,103.36,69964156.0
2006-08-15 21:11:00,103.35,103.365,103.35,103.36,82919836.0
2006-08-15 21:12:00,103.36,103.37,103.356,103.365,45859944.0
2006-08-15 21:13:00,103.37,103.37,103.35,103.37,51150496.0
2006-08-15 21:14:00,103.37,103.386,103.369,103.372,83642995.0
2006-08-15 21:15:00,103.375,103.38,103.367,103.37,74935156.0
2006-08-15 21:16:00,103.38,103.385,103.37,103.38,46388553.0
2006-08-15 21:17:00,103.335,103.39,103.335,103.37,70938810.0
2006-08-15 21:18:00,103.378,103.386,103.362,103.362,48359645.0
2006-08-15 21:19:00,103.37,103.37,103.355,103.36,54268036.0
2006-08-15 21:20:00,103.37,103.37,103.36,103.365,75197446.0
2006-08-15 21:21:00,103.37,103.37,103.337,103.353,36844551.0
2006-08-15 21:22:00,103.355,103.37,103.351,103.37,60936279.0
2006-08-15 21:23:00,103.37,103.37,103.349,103.365,56134737.0
2006-08-15 21:24:00,103.365,103.368,103.36,103.365,44978945.0
2006-08-15 21:25:00,103.365,103.377,103.358,103.37,70425938.0
2006-08-15 21:26:00,103.373,103.379,103.363,103.373,42428904.0
2006-08-15 21:27:00,103.385,103.385,103.365,103.38,36594205.0
2006-08-15 21:28:00,103.375,103.378,103.364,103.365,71875797.0
2006-08-15 21:29:00,103.36,103.381,103.359,103.375,63796151.0
2006-08-15 21:30:00,103.38,103.38,103.353,103.353,60259779.0
2006-08-15 21:31:00,103.355,103.378,103.351,103.378,27711188.0
2006-08-15 21:32:00,103.355,103.37,103.345,103.37,39926767.0
2006-08-15 21:33:00,103.365,103.37,103.357,103.37,117772415.0
2006-08-15 21:34:00,103.36,103.378,103.326,103.355,78973023.0
2006-08-15 21:35:00,103.36,103.365,103.353,103.355,35226272.0
2006-08-15 21:36:00,103.35,103.373,103.35,103.365,53334868.0
2006-08-15 21:37:00,103.36,103.365,103.33,103.353,38999082.0
2006-08-15 21:38:00,103.36,103.36,103.347,103.355,36498785.0
2006-08-15 21:39:00,103.35,103.355,103.341,103.345,61554990.0
2006-08-15 21:40:00,103.34,103.34,103.333,103.335,71476397.0
2006-08-15 21:41:00,103.335,103.34,103.327,103.33,174971993.0
2006-08-15 21:42:00,103.33,103.345,103.315,103.32,73860426.0
2006-08-15 21:43:00,103.33,103.34,103.33,103.34,36907638.0
2006-08-15 21:44:00,103.345,103.346,103.33,103.34,67873195.0
2006-08-15 21:45:00,103.35,103.35,103.33,103.33,87763148.0
2006-08-15 21:46:00,103.329,103.336,103.326,103.33,33318087.0
2006-08-15 21:47:00,103.322,103.335,103.322,103.325,61516413.0
2006-08-15 21:48:00,103.317,103.35,103.317,103.335,62319536.0
2006-08-15 21:49:00,103.34,103.348,103.34,103.34,29643232.0
2006-08-15 21:50:00,103.335,103.348,103.33,103.33,79117134.0
2006-08-15 21:51:00,103.332,103.355,103.332,103.355,73827030.0
2006-08-15 21:52:00,103.342,103.359,103.342,103.355,96588511.0
2006-08-15 21:53:00,103.36,103.396,103.325,103.355,56610341.0
2006-08-15 21:54:00,103.355,103.37,103.355,103.37,59259401.0
2006-08-15 21:55:00,103.37,103.375,103.36,103.36,41895805.0
2006-08-15 21:56:00,103.348,103.365,103.348,103.355,126069251.0
2006-08-15 21:57:00,103.35,103.357,103.343,103.355,98024754.0
2006-08-15 21:58:00,103.345,103.36,103.32,103.34,42882325.0
2006-08-15 21:59:00,103.335,103.335,103.319,103.32,45820193.0
2006-08-15 22:00:00,103.315,103.329,103.31,103.315,50044167.0
2006-08-15 22:01:00,103.318,103.332,103.313,103.327,74558312.0
2006-08-15 22:02:00,103.33,103.346,103.3,103.3,153819788.0
2006-08-15 22:03:00,103.35,103.375,103.333,103.357,89272199.0
2006-08-15 22:04:00,103.355,103.385,103.355,103.375,115369307.0
2006-08-15 22:05:00,103.375,103.39,103.332,103.38,77039434.0
2006-08-15 22:06:00,103.38,103.38,103.361,103.363,63028631.0
2006-08-15 22:07:00,103.36,103.37,103.36,103.37,55589709.0
2006-08-15 22:08:00,103.37,103.39,103.37,103.39,70773598.0
2006-08-15 22:09:00,103.39,103.394,103.367,103.388,25405294.0
2006-08-15 22:10:00,103.383,103.394,103.375,103.375,149656081.0
2006-08-15 22:11:00,103.38,103.396,103.38,103.395,24953804.0
2006-08-15 22:12:00,103.393,103.393,103.351,103.385,73091698.0
2006-08-15 22:13:00,103.388,103.394,103.38,103.38,144093457.0
2006-08-15 22:14:00,103.383,103.405,103.383,103.4,26086075.0
2006-08-15 22:15:00,103.39,103.42,103.39,103.42,87180918.0
2006-08-15 22:16:00,103.41,103.44,103.41,103.43,40742198.0
2006-08-15 22:17:00,103.425,103.43,103.415,103.43,50092708.0
2006-08-15 22:18:00,103.432,103.432,103.414,103.425,126395205.0
2006-08-15 22:19:00,103.43,103.44,103.415,103.425,64240552.0
2006-08-15 22:20:00,103.42,103.436,103.42,103.427,61230928.0
2006-08-15 22:21:00,103.425,103.43,103.42,103.43,30442888.0
2006-08-15 22:22:00,103.422,103.445,103.422,103.445,44355453.0
2006-08-15 22:23:00,103.445,103.45,103.425,103.45,84028571.0
2006-08-15 22:24:00,103.425,103.46,103.425,103.46,100964457.0
2006-08-15 22:25:00,103.452,103.515,103.435,103.435,120460477.0
2006-08-15 22:26:00,103.48,103.485,103.465,103.475,132610644.0
2006-08-15 22:27:00,103.475,103.506,103.475,103.5,87286331.0
2006-08-15 22:28:00,103.5,103.5,103.465,103.465,15503121.0
2006-08-15 22:29:00,103.475,103.475,103.455,103.47,82039523.0
2006-08-15 22:30:00,103.47,103.47,103.444,103.445,28266904.0
2006-08-15 22:31:00,103.445,103.465,103.435,103.465,31399663.0
2006-08-15 22:32:00,103.475,103.475,103.443,103.445,46371034.0
2006-08-15 22:33:00,103.445,103.445,103.433,103.44,93743012.0
2006-08-15 22:34:00,103.445,103.46,103.431,103.433,35177521.0
2006-08-15 22:35:00,103.435,103.469,103.425,103.425,110295247.0
2006-08-15 22:36:00,103.435,103.442,103.415,103.415,41738047.0
2006-08-15 22:37:00,103.425,103.436,103.425,103.43,15144572.0
2006-08-15 22:38:00,103.423,103.435,103.405,103.405,52015018.0
2006-08-15 22:39:00,103.415,103.44,103.415,103.415,130591103.0
2006-08-15 22:40:00,103.42,103.437,103.413,103.413,166789181.0
2006-08-15 22:41:00,103.412,103.43,103.412,103.43,45201727.0
2006-08-15 22:42:00,103.425,103.435,103.38,103.435,182887608.0
2006-08-15 22:43:00,103.427,103.429,103.417,103.42,73213274.0
2006-08-15 22:44:00,103.417,103.417,103.4,103.415,62649690.0
2006-08-15 22:45:00,103.415,103.42,103.392,103.42,84784071.0
2006-08-15 22:46:00,103.415,103.428,103.41,103.42,27980880.0
2006-08-15 22:47:00,103.425,103.445,103.422,103.43,22873972.0
2006-08-15 22:48:00,103.43,103.43,103.408,103.415,25621615.0
2006-08-15 22:49:00,103.41,103.432,103.41,103.432,137956222.0
2006-08-15 22:50:00,103.44,103.445,103.427,103.435,18784372.0
2006-08-15 22:51:00,103.433,103.465,103.433,103.435,71324618.0
2006-08-15 22:52:00,103.44,103.469,103.433,103.44,50125552.0
2006-08-15 22:53:00,103.46,103.493,103.443,103.443,54144965.0
2006-08-15 22:54:00,103.455,103.485,103.455,103.47,51492882.0
2006-08-15 22:55:00,103.46,103.492,103.455,103.485,61317898.0
2006-08-15 22:56:00,103.49,103.49,103.455,103.455,153712946.0
2006-08-15 22:57:00,103.465,103.475,103.46,103.465,19189892.0
2006-08-15 22:58:00,103.46,103.48,103.457,103.462,66345529.0
2006-08-15 22:59:00,103.46,103.482,103.455,103.455,119346742.0
2006-08-15 23:00:00,103.455,103.46,103.405,103.405,42481120.0
2006-08-15 23:21:00,103.453,103.469,103.453,103.46,39604986.0
2006-08-15 23:22:00,103.452,103.475,103.445,103.475,221642948.0
2006-08-15 23:23:00,103.48,103.494,103.48,103.48,107131154.0
2006-08-15 23:24:00,103.475,103.49,103.469,103.49,50035328.0
2006-08-15 23:25:00,103.485,103.491,103.478,103.48,39379483.0
2006-08-15 23:26:00,103.485,103.495,103.48,103.485,81652293.0
2006-08-15 23:27:00,103.48,103.48,103.455,103.455,10198986.0
2006-08-15 23:28:00,103.455,103.468,103.443,103.455,53957578.0
2006-08-15 23:29:00,103.45,103.452,103.43,103.435,90993218.0
2006-08-15 23:30:00,103.44,103.485,103.405,103.405,42030965.0
2006-08-15 23:31:00,103.45,103.456,103.435,103.435,110704067.0
2006-08-15 23:32:00,103.45,103.45,103.437,103.45,102164256.0
2006-08-15 23:33:00,103.447,103.455,103.443,103.448,14636295.0
2006-08-15 23:34:00,103.45,103.455,103.445,103.455,35684639.0
2006-08-15 23:35:00,103.45,103.455,103.437,103.45,51840637.0
2006-08-15 23:36:00,103.445,103.45,103.437,103.445,136881283.0
2006-08-15 23:37:00,103.44,103.455,103.437,103.44,56832011.0
2006-08-15 23:38:00,103.445,103.446,103.434,103.44,147484768.0
2006-08-15 23:39:00,103.44,103.458,103.428,103.428,33066841.0
2006-08-15 23:40:00,103.432,103.445,103.428,103.445,70353622.0
2006-08-15 23:41:00,103.435,103.442,103.43,103.43,28125749.0
2006-08-15 23:42:00,103.385,103.435,103.385,103.435,108596179.0
2006-08-15 23:43:00,103.44,103.44,103.42,103.437,69766143.0
2006-08-15 23:44:00,103.44,103.44,103.43,103.44,113904656.0
2006-08-15 23:45:00,103.433,103.445,103.432,103.44,127097426.0
2006-08-15 23:46:00,103.433,103.433,103.387,103.407,73097841.0
2006-08-15 23:47:00,103.41,103.45,103.41,103.435,57210831.0
2006-08-15 23:48:00,103.435,103.452,103.43,103.43,43870934.0
2006-08-15 23:49:00,103.423,103.43,103.415,103.423,14912801.0
2006-08-15 23:50:00,103.423,103.43,103.423,103.43,37839119.0
2006-08-15 23:51:00,103.42,103.43,103.42,103.43,106124872.0
2006-08-15 23:52:00,103.43,103.437,103.39,103.39,213076937.0
2006-08-15 23:53:00,103.39,103.426,103.39,103.41,75257145.0
2006-08-15 23:54:00,103.41,103.431,103.4,103.4,60172933.0
2006-08-15 23:55:00,103.403,103.41,103.4,103.4,104488153.0
2006-08-15 23:56:00,103.41,103.415,103.4,103.407,36026656.0
2006-08-15 23:57:00,103.405,103.41,103.4,103.4,80509595.0
2006-08-15 23:58:00,103.415,103.415,103.39,103.405,161719191.0
2006-08-15 23:59:00,103.4,103.415,103.397,103.41,24259447.0
2006-08-16 00:00:00,103.4,103.425,103.39,103.425,49655439.0
2006-08-16 00:01:00,103.415,103.435,103.415,103.435,30109358.0
2006-08-16 00:02:00,103.432,103.445,103.43,103.44,69017112.0
2006-08-16 00:03:00,103.445,103.445,103.415,103.415,55918784.0
2006-08-16 00:04:00,103.418,103.418,103.404,103.41,80290054.0
2006-08-16 00:05:00,103.4,103.416,103.385,103.385,65230649.0
2006-08-16 00:06:00,103.38,103.395,103.37,103.383,127906046.0
2006-08-16 00:07:00,103.387,103.387,103.337,103.372,117898348.0
2006-08-16 00:08:00,103.38,103.385,103.37,103.38,52993470.0
2006-08-16 00:09:00,103.38,103.388,103.345,103.365,73379001.0
2006-08-16 00:10:00,103.37,103.37,103.348,103.348,69563560.0
2006-08-16 00:11:00,103.345,103.385,103.345,103.385,36126317.0
2006-08-16 00:12:00,103.385,103.41,103.378,103.41,140929712.0
2006-08-16 00:13:00,103.4,103.41,103.397,103.41,75120240.0
2006-08-16 00:14:00,103.41,103.42,103.4,103.42,155317887.0
2006-08-16 00:15:00,103.41,103.424,103.37,103.415,49374097.0
2006-08-16 00:16:00,103.417,103.417,103.342,103.385,50763935.0
2006-08-16 00:17:00,103.4,103.4,103.355,103.4,112556418.0
2006-08-16 00:18:00,103.4,103.4,103.39,103.39,47133923.0
2006-08-16 00:19:00,103.4,103.41,103.343,103.385,55770295.0
2006-08-16 00:20:00,103.385,103.39,103.38,103.385,79279765.0
2006-08-16 00:21:00,103.383,103.4,103.38,103.38,51342730.0
2006-08-16 00:22:00,103.377,103.389,103.375,103.375,36853178.0
2006-08-16 00:23:00,103.37,103.37,103.345,103.345,98991017.0
2006-08-16 00:24:00,103.34,103.343,103.32,103.32,34796925.0
2006-08-16 00:25:00,103.332,103.34,103.323,103.33,79373110.0
2006-08-16 00:26:00,103.317,103.327,103.315,103.315,85324943.0
2006-08-16 00:27:00,103.32,103.32,103.31,103.32,8208744.0
2006-08-16 00:28:00,103.312,103.319,103.308,103.308,47422576.0
2006-08-16 00:29:00,103.31,103.31,103.3,103.3,93005983.0
2006-08-16 00:30:00,103.305,103.305,103.28,103.302,54892084.0
2006-08-16 00:31:00,103.315,103.315,103.305,103.307,51961275.0
2006-08-16 00:32:00,103.315,103.315,103.285,103.29,131808741.0
2006-08-16 00:33:00,103.287,103.287,103.27,103.27,60857699.0
2006-08-16 00:34:00,103.262,103.282,103.262,103.27,64126450.0
2006-08-16 00:35:00,103.275,103.282,103.275,103.275,43419293.0
2006-08-16 00:36:00,103.28,103.28,103.23,103.272,106756287.0
2006-08-16 00:37:00,103.28,103.302,103.28,103.285,30331980.0
2006-08-16 00:38:00,103.3,103.305,103.285,103.3,37313938.0
2006-08-16 00:39:00,103.295,103.305,103.295,103.295,44387690.0
2006-08-16 00:40:00,103.292,103.31,103.292,103.295,27865604.0
2006-08-16 00:41:00,103.255,103.303,103.255,103.298,46784954.0
2006-08-16 00:42:00,103.305,103.314,103.3,103.313,57700954.0
2006-08-16 00:43:00,103.3,103.325,103.3,103.32,59601643.0
2006-08-16 00:44:00,103.32,103.33,103.32,103.32,42688091.0
2006-08-16 00:45:00,103.322,103.33,103.32,103.33,80933139.0
2006-08-16 00:46:00,103.318,103.33,103.318,103.322,68382326.0
2006-08-16 00:47:00,103.333,103.333,103.32,103.325,48854141.0
2006-08-16 00:48:00,103.312,103.338,103.283,103.32,89626060.0
2006-08-16 00:49:00,103.313,103.317,103.283,103.283,23877177.0
2006-08-16 00:50:00,103.285,103.315,103.285,103.3,28593512.0
2006-08-16 00:51:00,103.3,103.3,103.275,103.29,112436563.0
2006-08-16 00:52:00,103.285,103.299,103.258,103.278,54784462.0
2006-08-16 00:53:00,103.27,103.285,103.237,103.285,113890850.0
2006-08-16 00:54:00,103.277,103.285,103.275,103.285,78320913.0
2006-08-16 00:55:00,103.29,103.3,103.265,103.29,46608180.0
2006-08-16 00:56:00,103.282,103.3,103.269,103.29,20157764.0
2006-08-16 00:57:00,103.28,103.28,103.26,103.26,81791718.0
2006-08-16 00:58:00,103.248,103.266,103.245,103.245,83441108.0
2006-08-16 00:59:00,103.26,103.275,103.26,103.275,12315838.0
2006-08-16 01:00:00,103.273,103.273,103.215,103.27,57494787.0
2006-08-16 01:01:00,103.28,103.3,103.265,103.28,55222894.0
2006-08-16 01:02:00,103.285,103.295,103.275,103.295,23029367.0
2006-08-16 01:03:00,103.3,103.315,103.288,103.288,28765250.0
2006-08-16 01:04:00,103.29,103.296,103.29,103.29,50650121.0
2006-08-16 01:05:00,103.285,103.29,103.28,103.28,64802830.0
2006-08-16 01:06:00,103.29,103.29,103.278,103.28,35256679.0
2006-08-16 01:07:00,103.267,103.29,103.259,103.27,199617958.0
2006-08-16 01:08:00,103.28,103.28,103.268,103.275,72449652.0
2006-08-16 01:09:00,103.275,103.275,103.26,103.26,150538010.0
2006-08-16 01:10:00,103.265,103.27,103.26,103.265,30894976.0
2006-08-16 01:11:00,103.27,103.27,103.255,103.268,63869338.0
2006-08-16 01:12:00,103.27,103.27,103.251,103.253,10839667.0
2006-08-16 01:13:00,103.26,103.26,103.245,103.25,58152679.0
2006-08-16 01:14:00,103.255,103.26,103.25,103.25,72518730.0
2006-08-16 01:15:00,103.255,103.265,103.255,103.265,31917421.0
2006-08-16 01:16:00,103.27,103.27,103.25,103.25,113676856.0
2006-08-16 01:17:00,103.253,103.275,103.244,103.275,82810041.0
2006-08-16 01:18:00,103.265,103.266,103.258,103.265,41886668.0
2006-08-16 01:19:00,103.262,103.275,103.262,103.275,74325746.0
2006-08-16 01:20:00,103.275,103.285,103.275,103.285,44255884.0
2006-08-16 01:21:00,103.28,103.285,103.275,103.28,133451469.0
2006-08-16 01:22:00,103.285,103.285,103.267,103.267,71611830.0
2006-08-16 01:23:00,103.273,103.293,103.273,103.275,49419774.0
2006-08-16 01:24:00,103.28,103.29,103.28,103.29,24796979.0
2006-08-16 01:25:00,103.295,103.295,103.28,103.29,51631047.0
2006-08-16 01:26:00,103.28,103.28,103.255,103.27,112009943.0
2006-08-16 01:27:00,103.243,103.271,103.243,103.25,50382138.0
2006-08-16 01:28:00,103.24,103.285,103.24,103.242,25794980.0
2006-08-16 01:29:00,103.25,103.255,103.218,103.25,58671320.0
2006-08-16 01:30:00,103.24,103.24,103.225,103.225,68351744.0
2006-08-16 01:31:00,103.225,103.23,103.223,103.225,17048691.0
2006-08-16 01:32:00,103.223,103.245,103.22,103.245,65170412.0
2006-08-16 01:33:00,103.245,103.255,103.22,103.255,126186634.0
2006-08-16 01:34:00,103.25,103.26,103.24,103.25,38830105.0
2006-08-16 01:35:00,103.255,103.26,103.249,103.25,72335877.0
2006-08-16 01:36:00,103.25,103.257,103.22,103.22,47184649.0
2006-08-16 01:37:00,103.22,103.235,103.214,103.235,247415205.0
2006-08-16 01:38:00,103.233,103.245,103.232,103.245,80822323.0
2006-08-16 01:39:00,103.255,103.255,103.245,103.25,34059663.0
2006-08-16 01:40:00,103.245,103.28,103.245,103.26,120958399.0
2006-08-16 01:41:00,103.27,103.27,103.23,103.23,45818039.0
2006-08-16 01:42:00,103.26,103.26,103.2,103.2,56009209.0
2006-08-16 01:43:00,103.24,103.29,103.24,103.29,117684501.0
2006-08-16 01:44:00,103.29,103.29,103.265,103.265,49202400.0
2006-08-16 01:45:00,103.252,103.265,103.252,103.255,82822410.0
2006-08-16 01:46:00,103.255,103.268,103.255,103.258,40738890.0
2006-08-16 01:47:00,103.26,103.26,103.24,103.253,68626200.0
2006-08-16 01:48:00,103.255,103.255,103.242,103.255,37635256.0
2006-08-16 01:49:00,103.252,103.26,103.25,103.255,47718681.0
2006-08-16 01:50:00,103.26,103.285,103.26,103.285,15164747.0
2006-08-16 01:51:00,103.285,103.289,103.28,103.285,39094055.0
2006-08-16 01:52:00,103.275,103.299,103.273,103.273,55953160.0
2006-08-16 01:53:00,103.273,103.285,103.27,103.285,90322910.0
2006-08-16 01:54:00,103.275,103.29,103.265,103.265,47208746.0
2006-08-16 01:55:00,103.265,103.265,103.248,103.25,38726475.0
2006-08-16 01:56:00,103.25,103.25,103.243,103.245,29942089.0
2006-08-16 01:57:00,103.245,103.26,103.228,103.228,30653455.0
2006-08-16 01:58:00,103.235,103.243,103.202,103.202,74628013.0
2006-08-16 01:59:00,103.205,103.207,103.19,103.19,51396592.0
2006-08-16 02:00:00,103.19,103.21,103.19,103.195,55022582.0
2006-08-16 02:01:00,103.192,103.215,103.192,103.215,71654357.0
2006-08-16 02:02:00,103.208,103.212,103.19,103.205,33699926.0
2006-08-16 02:03:00,103.205,103.23,103.205,103.23,28284611.0
2006-08-16 02:04:00,103.23,103.24,103.225,103.235,36496536.0
2006-08-16 02:05:00,103.235,103.255,103.205,103.225,46750589.0
2006-08-16 02:06:00,103.235,103.235,103.209,103.213,95904555.0
2006-08-16 02:07:00,103.213,103.229,103.204,103.215,59128351.0
2006-08-16 02:08:00,103.225,103.225,103.2,103.205,35908932.0
2006-08-16 02:09:00,103.205,103.22,103.19,103.22,15060827.0
2006-08-16 02:10:00,103.215,103.232,103.2,103.232,44241315.0
2006-08-16 02:11:00,103.235,103.258,103.235,103.235,39699637.0
2006-08-16 02:12:00,103.243,103.243,103.235,103.235,12135383.0
2006-08-16 02:13:00,103.238,103.245,103.23,103.235,44421427.0
2006-08-16 02:14:00,103.235,103.245,103.232,103.232,80912865.0
2006-08-16 02:15:00,103.245,103.25,103.243,103.25,50813176.0
2006-08-16 02:16:00,103.25,103.26,103.25,103.25,112423097.0
2006-08-16 02:17:00,103.21,103.289,103.21,103.25,61172138.0
2006-08-16 02:18:00,103.22,103.265,103.22,103.26,48077687.0
2006-08-16 02:19:00,103.25,103.265,103.25,103.265,114750403.0
2006-08-16 02:20:00,103.27,103.285,103.267,103.285,34487306.0
2006-08-16 02:21:00,103.275,103.28,103.268,103.273,73716092.0
2006-08-16 02:22:00,103.275,103.275,103.262,103.27,273477629.0
2006-08-16 02:23:00,103.27,103.285,103.27,103.28,48162341.0
2006-08-16 02:24:00,103.28,103.285,103.272,103.285,79012426.0
2006-08-16 02:25:00,103.28,103.28,103.26,103.27,39878922.0
2006-08-16 02:26:00,103.285,103.285,103.26,103.265,123785202.0
2006-08-16 02:27:00,103.265,103.281,103.262,103.273,62483616.0
2006-08-16 02:28:00,103.275,103.279,103.265,103.265,16426139.0
2006-08-16 02:29:00,103.265,103.282,103.259,103.26,75418452.0
2006-08-16 02:30:00,103.27,103.28,103.27,103.28,47033650.0
2006-08-16 02:31:00,103.272,103.285,103.27,103.27,28262276.0
2006-08-16 02:32:00,103.28,103.304,103.263,103.263,53353950.0
2006-08-16 02:33:00,103.29,103.298,103.27,103.28,104447911.0
2006-08-16 02:34:00,103.29,103.29,103.277,103.285,47503031.0
2006-08-16 02:35:00,103.28,103.295,103.28,103.28,22930442.0
2006-08-16 02:36:00,103.275,103.3,103.275,103.283,51382587.0
2006-08-16 02:37:00,103.277,103.298,103.277,103.285,70720744.0
2006-08-16 02:38:00,103.28,103.31,103.28,103.31,129313437.0
2006-08-16 02:39:00,103.315,103.315,103.295,103.295,40416332.0
2006-08-16 02:40:00,103.295,103.315,103.295,103.302,73560715.0
2006-08-16 02:41:00,103.305,103.34,103.305,103.335,46156108.0
2006-08-16 02:42:00,103.345,103.355,103.34,103.343,90900157.0
2006-08-16 02:43:00,103.34,103.358,103.34,103.35,117483317.0
2006-08-16 02:44:00,103.345,103.355,103.335,103.335,34651420.0
2006-08-16 02:45:00,103.34,103.34,103.325,103.325,68523796.0
2006-08-16 02:46:00,103.32,103.327,103.32,103.32,53700877.0
2006-08-16 02:47:00,103.313,103.33,103.311,103.33,12006720.0
2006-08-16 02:48:00,103.328,103.34,103.328,103.34,64022993.0
2006-08-16 02:49:00,103.335,103.335,103.325,103.325,31103368.0
2006-08-16 02:50:00,103.32,103.33,103.318,103.325,164432563.0
2006-08-16 02:51:00,103.325,103.34,103.321,103.33,75241095.0
2006-08-16 02:52:00,103.32,103.341,103.317,103.327,189570708.0
2006-08-16 02:53:00,103.34,103.35,103.338,103.35,38214480.0
2006-08-16 02:54:00,103.35,103.35,103.328,103.345,68077349.0
2006-08-16 02:55:00,103.35,103.356,103.335,103.34,49170101.0
2006-08-16 02:56:00,103.338,103.362,103.338,103.35,28306683.0
2006-08-16 02:57:00,103.345,103.355,103.345,103.355,22597750.0
2006-08-16 02:58:00,103.35,103.37,103.335,103.35,54627456.0
2006-08-16 02:59:00,103.34,103.37,103.298,103.353,54966336.0
2006-08-16 03:00:00,103.355,103.36,103.35,103.36,12742721.0
2006-08-16 03:01:00,103.345,103.37,103.33,103.338,82614959.0
2006-08-16 03:02:00,103.34,103.35,103.32,103.32,74962624.0
2006-08-16 03:03:00,103.33,103.34,103.292,103.302,18877846.0
2006-08-16 03:04:00,103.31,103.31,103.29,103.29,49805706.0
2006-08-16 03:05:00,103.285,103.295,103.237,103.237,79056133.0
2006-08-16 03:06:00,103.245,103.292,103.235,103.25,111811163.0
2006-08-16 03:07:00,103.258,103.27,103.245,103.245,58492913.0
2006-08-16 03:08:00,103.25,103.27,103.25,103.27,124860151.0
2006-08-16 03:09:00,103.27,103.289,103.265,103.275,28728536.0
2006-08-16 03:10:00,103.273,103.303,103.273,103.303,24843593.0
2006-08-16 03:11:00,103.31,103.315,103.25,103.292,83241444.0
2006-08-16 03:12:00,103.305,103.305,103.287,103.303,49820661.0
2006-08-16 03:13:00,103.292,103.292,103.268,103.268,69388460.0
2006-08-16 03:14:00,103.28,103.29,103.272,103.272,74965854.0
2006-08-16 03:15:00,103.27,103.284,103.27,103.27,43346964.0
2006-08-16 03:16:00,103.27,103.289,103.25,103.25,63922828.0
2006-08-16 03:17:00,103.263,103.275,103.253,103.255,61884335.0
2006-08-16 03:18:00,103.248,103.248,103.195,103.195,45975778.0
2006-08-16 03:19:00,103.235,103.25,103.235,103.242,30920554.0
2006-08-16 03:20:00,103.245,103.259,103.245,103.245,48863594.0
2006-08-16 03:21:00,103.26,103.26,103.235,103.25,36181456.0
2006-08-16 03:22:00,103.235,103.255,103.235,103.25,30800142.0
2006-08-16 03:23:00,103.242,103.28,103.212,103.28,102032197.0
2006-08-16 03:24:00,103.275,103.291,103.275,103.285,42517912.0
2006-08-16 03:25:00,103.28,103.291,103.279,103.282,67395113.0
2006-08-16 03:26:00,103.29,103.307,103.275,103.307,61509703.0
2006-08-16 03:27:00,103.31,103.325,103.309,103.315,132178833.0
2006-08-16 03:28:00,103.307,103.333,103.307,103.325,55710599.0
2006-08-16 03:29:00,103.312,103.312,103.292,103.295,57412491.0
2006-08-16 03:30:00,103.29,103.315,103.29,103.315,102226847.0
2006-08-16 03:31:00,103.318,103.33,103.31,103.312,46406280.0
2006-08-16 03:32:00,103.32,103.33,103.32,103.33,7613379.0
2006-08-16 03:33:00,103.325,103.326,103.297,103.297,88787661.0
2006-08-16 03:34:00,103.31,103.32,103.293,103.312,72249326.0
2006-08-16 03:35:00,103.3,103.313,103.296,103.31,32411442.0
2006-08-16 03:36:00,103.315,103.315,103.297,103.3,102179004.0
2006-08-16 03:37:00,103.305,103.308,103.295,103.297,40573794.0
2006-08-16 03:38:00,103.3,103.328,103.3,103.313,47939055.0
2006-08-16 03:39:00,103.315,103.33,103.305,103.315,77900919.0
2006-08-16 03:40:00,103.315,103.32,103.292,103.32,28487843.0
2006-08-16 03:41:00,103.31,103.32,103.31,103.32,46932114.0
2006-08-16 03:42:00,103.32,103.32,103.265,103.3,105935453.0
2006-08-16 03:43:00,103.285,103.31,103.238,103.287,51678648.0
2006-08-16 03:44:00,103.285,103.302,103.248,103.29,51223257.0
2006-08-16 03:45:00,103.3,103.3,103.287,103.3,158779278.0
2006-08-16 03:46:00,103.3,103.3,103.279,103.29,69549337.0
2006-08-16 03:47:00,103.3,103.3,103.275,103.295,134167665.0
2006-08-16 03:48:00,103.295,103.309,103.295,103.295,38757983.0
2006-08-16 03:49:00,103.298,103.31,103.298,103.31,76730159.0
2006-08-16 03:50:00,103.305,103.32,103.305,103.32,19212541.0
2006-08-16 03:51:00,103.32,103.34,103.3,103.33,51380131.0
2006-08-16 03:52:00,103.322,103.335,103.288,103.327,118562294.0
2006-08-16 03:53:00,103.323,103.323,103.309,103.31,118354810.0
2006-08-16 03:54:00,103.315,103.33,103.31,103.31,62457533.0
2006-08-16 03:55:00,103.32,103.326,103.315,103.318,79573889.0
2006-08-16 03:56:00,103.315,103.345,103.315,103.345,53367804.0
2006-08-16 03:57:00,103.34,103.341,103.321,103.322,66337094.0
2006-08-16 03:58:00,103.325,103.33,103.32,103.325,27863558.0
2006-08-16 03:59:00,103.335,103.335,103.32,103.32,50960016.0
2006-08-16 04:00:00,103.33,103.33,103.315,103.32,25069180.0
2006-08-16 04:01:00,103.325,103.335,103.304,103.335,155949074.0
2006-08-16 04:02:00,103.32,103.335,103.315,103.315,82186196.0
2006-08-16 04:03:00,103.317,103.325,103.31,103.32,37708452.0
2006-08-16 04:04:00,103.31,103.314,103.303,103.303,96918792.0
2006-08-16 04:05:00,103.3,103.315,103.3,103.3,55896826.0
2006-08-16 04:06:00,103.3,103.312,103.299,103.31,78671489.0
2006-08-16 04:07:00,103.31,103.325,103.31,103.32,225311344.0
2006-08-16 04:08:00,103.32,103.32,103.31,103.31,98592416.0
2006-08-16 04:09:00,103.32,103.32,103.308,103.313,41968852.0
2006-08-16 04:10:00,103.313,103.328,103.311,103.323,13963296.0
2006-08-16 04:11:00,103.33,103.33,103.318,103.325,44475807.0
2006-08-16 04:12:00,103.325,103.33,103.315,103.33,62416355.0
2006-08-16 04:13:00,103.327,103.33,103.315,103.323,78982001.0
2006-08-16 04:14:00,103.33,103.335,103.322,103.323,124936032.0
2006-08-16 04:15:00,103.33,103.338,103.327,103.33,125128697.0
2006-08-16 04:16:00,103.327,103.34,103.321,103.34,70385537.0
2006-08-16 04:17:00,103.335,103.374,103.305,103.305,113416373.0
2006-08-16 04:18:00,103.35,103.37,103.35,103.355,29058530.0
2006-08-16 04:19:00,103.365,103.37,103.343,103.352,75115973.0
2006-08-16 04:20:00,103.348,103.37,103.348,103.36,35058143.0
2006-08-16 04:21:00,103.36,103.371,103.355,103.355,137399639.0
2006-08-16 04:22:00,103.35,103.362,103.35,103.35,54296370.0
2006-08-16 04:23:00,103.345,103.365,103.345,103.365,143226206.0
2006-08-16 04:24:00,103.38,103.384,103.362,103.38,49990971.0
2006-08-16 04:25:00,103.385,103.385,103.368,103.37,34027499.0
2006-08-16 04:26:00,103.368,103.382,103.367,103.367,13960602.0
2006-08-16 04:27:00,103.37,103.376,103.366,103.37,104945307.0
2006-08-16 04:28:00,103.355,103.37,103.355,103.37,102923089.0
2006-08-16 04:29:00,103.325,103.38,103.325,103.38,39911654.0
2006-08-16 04:30:00,103.375,103.375,103.35,103.35,96370706.0
2006-08-16 04:31:00,103.355,103.355,103.344,103.355,59235457.0
2006-08-16 04:32:00,103.355,103.355,103.33,103.33,9836035.0
2006-08-16 04:33:00,103.335,103.34,103.323,103.325,77623626.0
2006-08-16 04:34:00,103.32,103.32,103.31,103.315,40584853.0
2006-08-16 04:35:00,103.32,103.33,103.312,103.315,49875728.0
2006-08-16 04:36:00,103.32,103.32,103.31,103.31,100829318.0
2006-08-16 04:37:00,103.315,103.32,103.312,103.312,212872593.0
2006-08-16 04:38:00,103.312,103.312,103.312,103.312,25446870.0
2006-08-16 04:39:00,103.307,103.33,103.307,103.325,59109624.0
2006-08-16 04:40:00,103.315,103.335,103.307,103.335,29418062.0
2006-08-16 04:41:00,103.335,103.355,103.33,103.333,79676925.0
2006-08-16 04:42:00,103.332,103.35,103.332,103.35,23580829.0
2006-08-16 04:43:00,103.36,103.36,103.348,103.353,59651004.0
2006-08-16 04:44:00,103.35,103.355,103.345,103.355,35001055.0
2006-08-16 04:45:00,103.35,103.358,103.34,103.34,29304941.0
2006-08-16 04:46:00,103.345,103.35,103.345,103.35,8245912.0
2006-08-16 04:47:00,103.345,103.36,103.345,103.345,41343904.0
2006-08-16 04:48:00,103.35,103.35,103.333,103.333,20434718.0
2006-08-16 04:49:00,103.34,103.355,103.328,103.34,120676455.0
2006-08-16 04:50:00,103.335,103.335,103.335,103.335,64792902.0
2006-08-16 04:51:00,103.325,103.36,103.325,103.34,132217955.0
2006-08-16 04:52:00,103.345,103.353,103.333,103.345,76465391.0
2006-08-16 04:53:00,103.343,103.356,103.343,103.352,20269868.0
2006-08-16 04:54:00,103.35,103.35,103.35,103.35,30930134.0
2006-08-16 04:55:00,103.36,103.36,103.327,103.327,65627582.0
2006-08-16 04:56:00,103.345,103.345,103.32,103.325,2929902.0
2006-08-16 04:57:00,103.325,103.325,103.315,103.315,4406637.0
2006-08-16 04:58:00,103.32,103.345,103.32,103.345,52867335.0
2006-08-16 04:59:00,103.285,103.34,103.285,103.335,44811309.0
2006-08-16 05:00:00,103.335,103.349,103.33,103.33,109764311.0
2006-08-16 05:01:00,103.332,103.35,103.328,103.33,71469921.0
2006-08-16 05:02:00,103.335,103.335,103.315,103.315,19811991.0
2006-08-16 05:03:00,103.305,103.33,103.305,103.33,141137588.0
2006-08-16 05:04:00,103.325,103.335,103.315,103.32,56146779.0
2006-08-16 05:05:00,103.33,103.335,103.32,103.335,54814650.0
2006-08-16 05:06:00,103.323,103.33,103.323,103.33,57369112.0
2006-08-16 05:07:00,103.31,103.33,103.31,103.32,51143304.0
2006-08-16 05:08:00,103.315,103.336,103.313,103.313,68819585.0
2006-08-16 05:09:00,103.315,103.325,103.307,103.32,20219992.0
2006-08-16 05:10:00,103.312,103.325,103.302,103.32,126391411.0
2006-08-16 05:11:00,103.325,103.325,103.297,103.31,26871123.0
2006-08-16 05:12:00,103.31,103.31,103.295,103.305,22760173.0
2006-08-16 05:13:00,103.3,103.31,103.295,103.295,26961725.0
2006-08-16 05:14:00,103.3,103.3,103.287,103.295,83301307.0
2006-08-16 05:15:00,103.295,103.31,103.287,103.287,59215208.0
2006-08-16 05:16:00,103.29,103.29,103.28,103.287,70607846.0
2006-08-16 05:17:00,103.295,103.295,103.245,103.285,170286414.0
2006-08-16 05:18:00,103.29,103.3,103.282,103.282,48092059.0
2006-08-16 05:19:00,103.283,103.308,103.283,103.29,165449040.0
2006-08-16 05:20:00,103.285,103.29,103.275,103.275,134339165.0
2006-08-16 05:21:00,103.265,103.298,103.265,103.283,52145381.0
2006-08-16 05:22:00,103.29,103.305,103.277,103.305,16702958.0
2006-08-16 05:23:00,103.295,103.316,103.295,103.305,41153665.0
2006-08-16 05:24:00,103.295,103.295,103.275,103.285,117061397.0
2006-08-16 05:25:00,103.283,103.29,103.277,103.285,35009476.0
2006-08-16 05:26:00,103.28,103.29,103.277,103.285,95959679.0
2006-08-16 05:27:00,103.285,103.295,103.284,103.295,51335142.0
2006-08-16 05:28:00,103.285,103.299,103.285,103.295,34722616.0
2006-08-16 05:29:00,103.295,103.315,103.293,103.3,29322515.0
2006-08-16 05:30:00,103.3,103.3,103.282,103.295,83876417.0
2006-08-16 05:31:00,103.285,103.305,103.285,103.3,16319075.0
2006-08-16 05:32:00,103.3,103.307,103.285,103.285,85768230.0
2006-08-16 05:33:00,103.285,103.291,103.27,103.29,125995865.0
2006-08-16 05:34:00,103.245,103.311,103.245,103.272,126149832.0
2006-08-16 05:35:00,103.28,103.298,103.265,103.265,97824297.0
2006-08-16 05:36:00,103.29,103.29,103.258,103.285,80719090.0
2006-08-16 05:37:00,103.285,103.294,103.27,103.292,42027151.0
2006-08-16 05:38:00,103.3,103.3,103.28,103.295,33746691.0
2006-08-16 05:39:00,103.297,103.297,103.28,103.28,60999130.0
2006-08-16 05:40:00,103.285,103.3,103.285,103.29,61047755.0
2006-08-16 05:41:00,103.285,103.295,103.27,103.282,120376385.0
2006-08-16 05:42:00,103.28,103.285,103.27,103.285,54531576.0
2006-08-16 05:43:00,103.29,103.308,103.29,103.29,37860978.0
2006-08-16 05:44:00,103.3,103.3,103.28,103.28,83211720.0
2006-08-16 05:45:00,103.29,103.304,103.283,103.283,28182882.0
2006-08-16 05:46:00,103.28,103.293,103.28,103.288,132585075.0
2006-08-16 05:47:00,103.285,103.3,103.247,103.3,77981113.0
2006-08-16 05:48:00,103.295,103.302,103.29,103.29,24787726.0
2006-08-16 05:49:00,103.285,103.303,103.285,103.293,153651008.0
2006-08-16 05:50:00,103.298,103.298,103.286,103.29,25855174.0
2006-08-16 05:51:00,103.3,103.3,103.29,103.3,77415882.0
2006-08-16 05:52:00,103.3,103.3,103.28,103.28,51244199.0
2006-08-16 05:53:00,103.283,103.3,103.281,103.29,65641149.0
2006-08-16 05:54:00,103.29,103.3,103.253,103.295,72201907.0
2006-08-16 05:55:00,103.295,103.295,103.275,103.275,112019917.0
2006-08-16 05:56:00,103.277,103.3,103.277,103.29,93615979.0
2006-08-16 05:57:00,103.24,103.293,103.24,103.29,139988887.0
2006-08-16 05:58:00,103.287,103.291,103.26,103.288,69144315.0
2006-08-16 05:59:00,103.285,103.285,103.267,103.285,53921094.0
2006-08-16 06:00:00,103.29,103.29,103.27,103.275,42579866.0
2006-08-16 06:01:00,103.28,103.288,103.277,103.285,41308471.0
2006-08-16 06:02:00,103.295,103.295,103.259,103.27,99537726.0
2006-08-16 06:03:00,103.275,103.291,103.275,103.278,127188518.0
2006-08-16 06:04:00,103.29,103.29,103.278,103.29,38156471.0
2006-08-16 06:05:00,103.29,103.301,103.285,103.285,62253806.0
2006-08-16 06:06:00,103.285,103.291,103.242,103.28,62746996.0
2006-08-16 06:07:00,103.275,103.28,103.27,103.272,93034590.0
2006-08-16 06:08:00,103.285,103.285,103.259,103.262,67539136.0
2006-08-16 06:09:00,103.26,103.278,103.26,103.275,83001608.0
2006-08-16 06:10:00,103.28,103.285,103.27,103.27,29067693.0
2006-08-16 06:11:00,103.275,103.276,103.267,103.267,60392996.0
2006-08-16 06:12:00,103.275,103.285,103.272,103.272,59019872.0
2006-08-16 06:13:00,103.28,103.28,103.267,103.279,31740582.0
2006-08-16 06:14:00,103.28,103.285,103.27,103.28,94126071.0
2006-08-16 06:15:00,103.27,103.285,103.27,103.275,66561927.0
2006-08-16 06:16:00,103.27,103.28,103.27,103.28,34477008.0
2006-08-16 06:17:00,103.27,103.28,103.27,103.27,77977642.0
2006-08-16 06:18:00,103.27,103.28,103.267,103.275,166719383.0
2006-08-16 06:19:00,103.275,103.28,103.273,103.28,68144150.0
2006-08-16 06:20:00,103.285,103.285,103.265,103.27,62120285.0
2006-08-16 06:21:00,103.275,103.28,103.268,103.28,37232260.0
2006-08-16 06:22:00,103.273,103.285,103.25,103.28,42024873.0
2006-08-16 06:23:00,103.285,103.285,103.27,103.27,59214912.0
2006-08-16 06:24:00,103.275,103.285,103.273,103.28,35603671.0
2006-08-16 06:25:00,103.275,103.29,103.237,103.27,85971064.0
2006-08-16 06:26:00,103.28,103.28,103.267,103.275,126923607.0
2006-08-16 06:27:00,103.28,103.29,103.259,103.265,37034382.0
2006-08-16 06:28:00,103.288,103.288,103.272,103.275,29903085.0
2006-08-16 06:29:00,103.273,103.28,103.27,103.28,64038023.0
2006-08-16 06:30:00,103.275,103.286,103.275,103.28,67153842.0
2006-08-16 06:31:00,103.285,103.305,103.28,103.305,70611843.0
2006-08-16 06:32:00,103.31,103.315,103.295,103.315,38415078.0
2006-08-16 06:33:00,103.303,103.318,103.303,103.313,43140725.0
2006-08-16 06:34:00,103.31,103.315,103.3,103.315,64315925.0
2006-08-16 06:35:00,103.315,103.325,103.31,103.325,43091537.0
2006-08-16 06:36:00,103.325,103.325,103.302,103.32,52842642.0
2006-08-16 06:37:00,103.315,103.325,103.308,103.315,57869209.0
2006-08-16 06:38:00,103.313,103.32,103.298,103.31,39380668.0
2006-08-16 06:39:00,103.305,103.31,103.297,103.31,74122666.0
2006-08-16 06:40:00,103.3,103.307,103.3,103.3,56119993.0
2006-08-16 06:41:00,103.292,103.31,103.291,103.298,48393522.0
2006-08-16 06:42:00,103.29,103.3,103.255,103.255,72839932.0
2006-08-16 06:43:00,103.3,103.312,103.297,103.3,45350039.0
2006-08-16 06:44:00,103.29,103.305,103.29,103.305,78829323.0
2006-08-16 06:45:00,103.302,103.314,103.301,103.31,87832609.0
2006-08-16 06:46:00,103.31,103.32,103.295,103.32,52705301.0
2006-08-16 06:47:00,103.315,103.33,103.31,103.33,50545513.0
2006-08-16 06:48:00,103.33,103.336,103.32,103.32,82787376.0
2006-08-16 06:49:00,103.33,103.33,103.32,103.32,65313811.0
2006-08-16 06:50:00,103.325,103.325,103.3,103.3,13214888.0
2006-08-16 06:51:00,103.32,103.32,103.268,103.315,38205904.0
2006-08-16 06:52:00,103.315,103.315,103.3,103.3,69299181.0
2006-08-16 06:53:00,103.305,103.319,103.305,103.313,77583714.0
2006-08-16 06:54:00,103.325,103.325,103.285,103.295,37136702.0
2006-08-16 06:55:00,103.29,103.31,103.285,103.3,93838043.0
2006-08-16 06:56:00,103.29,103.297,103.28,103.295,20256109.0
2006-08-16 06:57:00,103.295,103.3,103.29,103.298,183038519.0
2006-08-16 06:58:00,103.293,103.3,103.29,103.295,72936108.0
2006-08-16 06:59:00,103.3,103.31,103.293,103.31,137321417.0
2006-08-16 07:00:00,103.3,103.308,103.288,103.307,56196747.0
2006-08-16 07:01:00,103.325,103.33,103.322,103.33,20739485.0
2006-08-16 07:02:00,103.323,103.34,103.318,103.32,24236181.0
2006-08-16 07:03:00,103.32,103.33,103.307,103.307,25255153.0
2006-08-16 07:04:00,103.313,103.325,103.313,103.325,37320551.0
2006-08-16 07:05:00,103.322,103.345,103.315,103.33,92656574.0
2006-08-16 07:06:00,103.33,103.33,103.297,103.315,37209894.0
2006-08-16 07:07:00,103.315,103.322,103.315,103.315,46515734.0
2006-08-16 07:08:00,103.285,103.315,103.285,103.3,113867260.0
2006-08-16 07:09:00,103.3,103.31,103.29,103.305,41697097.0
2006-08-16 07:10:00,103.31,103.32,103.281,103.295,10302001.0
2006-08-16 07:11:00,103.285,103.295,103.265,103.29,64745823.0
2006-08-16 07:12:00,103.285,103.3,103.282,103.29,52953239.0
2006-08-16 07:13:00,103.285,103.295,103.283,103.283,49381944.0
2006-08-16 07:14:00,103.285,103.305,103.265,103.3,25131292.0
2006-08-16 07:15:00,103.295,103.305,103.287,103.3,102361071.0
2006-08-16 07:16:00,103.3,103.3,103.285,103.3,26226182.0
2006-08-16 07:17:00,103.29,103.298,103.29,103.29,84963898.0
2006-08-16 07:18:00,103.282,103.3,103.281,103.3,28672479.0
2006-08-16 07:19:00,103.295,103.302,103.292,103.295,50389188.0
2006-08-16 07:20:00,103.295,103.31,103.295,103.31,53803024.0
2006-08-16 07:21:00,103.308,103.322,103.305,103.305,46424759.0
2006-08-16 07:22:00,103.31,103.319,103.3,103.3,89089782.0
2006-08-16 07:23:00,103.315,103.315,103.255,103.255,18920038.0
2006-08-16 07:24:00,103.295,103.308,103.295,103.305,71024628.0
2006-08-16 07:25:00,103.303,103.31,103.302,103.31,31452332.0
2006-08-16 07:26:00,103.295,103.32,103.295,103.31,97308009.0
2006-08-16 07:27:00,103.31,103.31,103.3,103.305,95329496.0
2006-08-16 07:28:00,103.305,103.333,103.298,103.298,106160998.0
2006-08-16 07:29:00,103.312,103.317,103.305,103.313,49527595.0
2006-08-16 07:30:00,103.318,103.32,103.313,103.32,32808527.0
2006-08-16 07:31:00,103.315,103.32,103.31,103.32,44279608.0
2006-08-16 07:32:00,103.31,103.33,103.27,103.33,31766758.0
2006-08-16 07:33:00,103.33,103.33,103.309,103.325,44679826.0
2006-08-16 07:34:00,103.33,103.33,103.306,103.33,52904472.0
2006-08-16 07:35:00,103.33,103.33,103.311,103.325,94775647.0
2006-08-16 07:36:00,103.322,103.335,103.312,103.32,51008515.0
2006-08-16 07:37:00,103.32,103.334,103.317,103.32,57915846.0
2006-08-16 07:38:00,103.32,103.325,103.317,103.325,37168503.0
2006-08-16 07:39:00,103.323,103.358,103.29,103.32,43633412.0
2006-08-16 07:40:00,103.33,103.335,103.32,103.325,75697316.0
2006-08-16 07:41:00,103.335,103.335,103.312,103.32,135956119.0
2006-08-16 07:42:00,103.315,103.315,103.305,103.305,30289899.0
2006-08-16 07:43:00,103.31,103.31,103.293,103.305,79222492.0
2006-08-16 07:44:00,103.305,103.325,103.29,103.29,44694817.0
2006-08-16 07:45:00,103.325,103.332,103.321,103.323,23813557.0
2006-08-16 07:46:00,103.33,103.335,103.32,103.33,25345037.0
2006-08-16 07:47:00,103.323,103.326,103.308,103.308,69345796.0
2006-08-16 07:48:00,103.31,103.32,103.305,103.32,69363315.0
2006-08-16 07:49:00,103.31,103.334,103.298,103.31,73311924.0
2006-08-16 07:50:00,103.305,103.314,103.3,103.313,40955369.0
2006-08-16 07:51:00,103.315,103.32,103.31,103.315,42704353.0
2006-08-16 07:52:00,103.313,103.335,103.305,103.33,86558040.0
2006-08-16 07:53:00,103.33,103.343,103.33,103.33,21817150.0
2006-08-16 07:54:00,103.325,103.34,103.318,103.33,58172579.0
2006-08-16 07:55:00,103.322,103.35,103.322,103.325,87039072.0
2006-08-16 07:56:00,103.34,103.353,103.34,103.352,79878469.0
2006-08-16 07:57:00,103.36,103.36,103.332,103.34,46922728.0
2006-08-16 07:58:00,103.35,103.355,103.335,103.345,45572620.0
2006-08-16 07:59:00,103.35,103.365,103.35,103.35,26677126.0
2006-08-16 08:00:00,103.35,103.36,103.35,103.355,14692460.0
2006-08-16 08:01:00,103.355,103.355,103.34,103.34,47618569.0
2006-08-16 08:02:00,103.343,103.356,103.331,103.335,74795189.0
2006-08-16 08:03:00,103.345,103.345,103.32,103.325,51562886.0
2006-08-16 08:04:00,103.327,103.339,103.327,103.335,38592747.0
2006-08-16 08:05:00,103.345,103.345,103.315,103.315,35310992.0
2006-08-16 08:06:00,103.325,103.35,103.325,103.335,90895827.0
2006-08-16 08:07:00,103.34,103.34,103.283,103.325,37092945.0
2006-08-16 08:08:00,103.325,103.355,103.325,103.355,69616693.0
2006-08-16 08:09:00,103.335,103.375,103.327,103.327,101635600.0
2006-08-16 08:10:00,103.323,103.347,103.315,103.325,61396649.0
2006-08-16 08:11:00,103.34,103.34,103.32,103.32,136229869.0
2006-08-16 08:12:00,103.315,103.315,103.312,103.315,77684285.0
2006-08-16 08:13:00,103.32,103.32,103.305,103.315,27105769.0
2006-08-16 08:14:00,103.313,103.345,103.313,103.315,36025019.0
2006-08-16 08:15:00,103.31,103.33,103.31,103.315,34453564.0
2006-08-16 08:16:00,103.32,103.325,103.275,103.275,65741456.0
2006-08-16 08:17:00,103.315,103.325,103.315,103.325,17062133.0
2006-08-16 08:18:00,103.317,103.325,103.315,103.315,27783968.0
2006-08-16 08:19:00,103.325,103.335,103.322,103.33,42744684.0
2006-08-16 08:20:00,103.325,103.34,103.325,103.34,26048274.0
2006-08-16 08:21:00,103.34,103.36,103.333,103.333,100178618.0
2006-08-16 08:22:00,103.33,103.35,103.33,103.335,70910726.0
2006-08-16 08:23:00,103.34,103.34,103.325,103.34,78613105.0
2006-08-16 08:24:00,103.335,103.341,103.322,103.33,114943646.0
2006-08-16 08:25:00,103.328,103.34,103.328,103.33,99892134.0
2006-08-16 08:26:00,103.33,103.345,103.33,103.335,56714191.0
2006-08-16 08:27:00,103.338,103.35,103.32,103.335,93825434.0
2006-08-16 08:28:00,103.34,103.34,103.319,103.333,62170738.0
2006-08-16 08:29:00,103.33,103.348,103.325,103.325,66720514.0
2006-08-16 08:30:00,103.325,103.335,103.325,103.33,107751402.0
2006-08-16 08:31:00,103.323,103.325,103.297,103.323,28278648.0
2006-08-16 08:32:00,103.33,103.338,103.315,103.315,43358074.0
2006-08-16 08:33:00,103.33,103.33,103.309,103.31,75721178.0
2006-08-16 08:34:00,103.315,103.32,103.305,103.312,93015464.0
2006-08-16 08:35:00,103.305,103.34,103.305,103.315,39886020.0
2006-08-16 08:36:00,103.32,103.35,103.318,103.32,75864953.0
2006-08-16 08:37:00,103.33,103.354,103.33,103.34,79166363.0
2006-08-16 08:38:00,103.33,103.335,103.293,103.335,19452967.0
2006-08-16 08:39:00,103.33,103.33,103.32,103.325,70371882.0
2006-08-16 08:40:00,103.33,103.35,103.33,103.35,27697758.0
2006-08-16 08:41:00,103.34,103.359,103.337,103.35,45056886.0
2006-08-16 08:42:00,103.36,103.37,103.344,103.36,42740919.0
2006-08-16 08:43:00,103.358,103.358,103.345,103.35,96762391.0
2006-08-16 08:44:00,103.36,103.365,103.307,103.365,123901941.0
2006-08-16 08:45:00,103.355,103.39,103.355,103.38,108320077.0
2006-08-16 08:46:00,103.37,103.37,103.335,103.34,36615185.0
2006-08-16 08:47:00,103.34,103.352,103.33,103.33,74958898.0
2006-08-16 08:48:00,103.33,103.35,103.33,103.35,27222373.0
2006-08-16 08:49:00,103.345,103.363,103.34,103.34,26262600.0
2006-08-16 08:50:00,103.325,103.341,103.315,103.315,93027278.0
2006-08-16 08:51:00,103.32,103.32,103.299,103.31,57387249.0
2006-08-16 08:52:00,103.3,103.318,103.3,103.305,102625058.0
2006-08-16 08:53:00,103.305,103.313,103.301,103.313,123567434.0
2006-08-16 08:54:00,103.32,103.363,103.27,103.27,27655488.0
2006-08-16 08:55:00,103.323,103.336,103.323,103.327,91013180.0
2006-08-16 08:56:00,103.33,103.33,103.31,103.315,58383194.0
2006-08-16 08:57:00,103.315,103.32,103.275,103.32,72968617.0
2006-08-16 08:58:00,103.315,103.36,103.315,103.338,19072364.0
2006-08-16 08:59:00,103.33,103.365,103.305,103.34,42695817.0
2006-08-16 09:00:00,103.335,103.345,103.313,103.33,113237375.0
2006-08-16 09:01:00,103.34,103.35,103.33,103.335,71498156.0
2006-08-16 09:02:00,103.35,103.359,103.34,103.34,49050069.0
2006-08-16 09:03:00,103.35,103.355,103.335,103.335,61213365.0
2006-08-16 09:04:00,103.33,103.343,103.328,103.333,63986695.0
2006-08-16 09:05:00,103.335,103.355,103.335,103.355,88978492.0
2006-08-16 09:06:00,103.355,103.369,103.351,103.355,36256026.0
2006-08-16 09:07:00,103.353,103.37,103.335,103.343,73420185.0
2006-08-16 09:08:00,103.345,103.37,103.33,103.365,112787151.0
2006-08-16 09:09:00,103.363,103.38,103.355,103.355,53293701.0
2006-08-16 09:10:00,103.355,103.355,103.31,103.32,64667639.0
2006-08-16 09:11:00,103.32,103.33,103.319,103.325,141676221.0
2006-08-16 09:12:00,103.325,103.345,103.31,103.325,97824431.0
2006-08-16 09:13:00,103.322,103.322,103.295,103.295,51004396.0
2006-08-16 09:14:00,103.295,103.319,103.29,103.29,42360716.0
2006-08-16 09:15:00,103.303,103.312,103.28,103.28,44343444.0
2006-08-16 09:16:00,103.275,103.279,103.25,103.265,97896457.0
2006-08-16 09:17:00,103.262,103.28,103.262,103.265,67225409.0
2006-08-16 09:18:00,103.265,103.29,103.265,103.27,9954367.0
2006-08-16 09:19:00,103.275,103.28,103.27,103.28,48725288.0
2006-08-16 09:20:00,103.272,103.29,103.272,103.28,41749703.0
2006-08-16 09:21:00,103.285,103.285,103.253,103.26,40833532.0
2006-08-16 09:22:00,103.255,103.285,103.255,103.285,68777214.0
2006-08-16 09:23:00,103.275,103.285,103.265,103.285,28705497.0
2006-08-16 09:24:00,103.273,103.295,103.253,103.253,155685149.0
2006-08-16 09:25:00,103.255,103.269,103.255,103.265,116388385.0
2006-08-16 09:26:00,103.27,103.285,103.26,103.27,62160162.0
2006-08-16 09:27:00,103.27,103.305,103.27,103.3,18421882.0
2006-08-16 09:28:00,103.29,103.29,103.255,103.255,74794913.0
2006-08-16 09:29:00,103.245,103.249,103.215,103.215,93046965.0
2006-08-16 09:30:00,103.23,103.27,103.23,103.26,75627583.0
2006-08-16 09:31:00,103.25,103.297,103.25,103.297,151557169.0
2006-08-16 09:32:00,103.31,103.31,103.28,103.28,62128435.0
2006-08-16 09:33:00,103.283,103.295,103.265,103.285,84411097.0
2006-08-16 09:34:00,103.28,103.305,103.27,103.27,54471758.0
2006-08-16 09:35:00,103.26,103.32,103.26,103.32,30773628.0
2006-08-16 09:36:00,103.325,103.325,103.3,103.305,56370664.0
2006-08-16 09:37:00,103.305,103.31,103.3,103.303,66630128.0
2006-08-16 09:38:00,103.305,103.322,103.305,103.322,45367572.0
2006-08-16 09:39:00,103.33,103.33,103.262,103.315,118060269.0
2006-08-16 09:40:00,103.315,103.32,103.305,103.305,41673619.0
2006-08-16 09:41:00,103.3,103.323,103.3,103.323,79699084.0
2006-08-16 09:42:00,103.33,103.33,103.32,103.325,44949826.0
2006-08-16 09:43:00,103.32,103.335,103.305,103.32,71013177.0
2006-08-16 09:44:00,103.325,103.325,103.305,103.315,73191143.0
2006-08-16 09:45:00,103.315,103.315,103.28,103.29,24077826.0
2006-08-16 09:46:00,103.3,103.317,103.3,103.317,32028930.0
2006-08-16 09:47:00,103.32,103.32,103.303,103.305,68328788.0
2006-08-16 09:48:00,103.295,103.33,103.295,103.33,100321646.0
2006-08-16 09:49:00,103.325,103.36,103.278,103.36,11439931.0
2006-08-16 09:50:00,103.36,103.36,103.268,103.295,125853223.0
2006-08-16 09:51:00,103.31,103.343,103.31,103.343,82460086.0
2006-08-16 09:52:00,103.345,103.35,103.33,103.35,95309535.0
2006-08-16 09:53:00,103.343,103.35,103.325,103.325,58302082.0
2006-08-16 09:54:00,103.34,103.34,103.314,103.315,65161376.0
2006-08-16 09:55:00,103.322,103.337,103.312,103.337,59826500.0
2006-08-16 09:56:00,103.34,103.345,103.33,103.34,48890593.0
2006-08-16 09:57:00,103.33,103.344,103.325,103.325,150512954.0
2006-08-16 09:58:00,103.32,103.342,103.32,103.335,39918259.0
2006-08-16 09:59:00,103.332,103.337,103.315,103.33,77053235.0
2006-08-16 10:00:00,103.305,103.328,103.305,103.325,47699098.0
2006-08-16 10:01:00,103.322,103.329,103.284,103.31,46181569.0
2006-08-16 10:02:00,103.31,103.33,103.3,103.315,73986032.0
2006-08-16 10:03:00,103.32,103.32,103.3,103.3,125807837.0
2006-08-16 10:04:00,103.3,103.31,103.292,103.31,53550865.0
2006-08-16 10:05:00,103.3,103.318,103.295,103.295,115726668.0
2006-08-16 10:06:00,103.29,103.308,103.29,103.295,65789309.0
2006-08-16 10:07:00,103.31,103.31,103.293,103.295,51415390.0
2006-08-16 10:08:00,103.287,103.3,103.287,103.3,107621673.0
2006-08-16 10:09:00,103.305,103.312,103.29,103.29,173607018.0
2006-08-16 10:10:00,103.295,103.303,103.293,103.3,178716172.0
2006-08-16 10:11:00,103.3,103.31,103.28,103.295,156234787.0
2006-08-16 10:12:00,103.305,103.305,103.287,103.287,94365392.0
2006-08-16 10:13:00,103.287,103.296,103.274,103.285,181192892.0
2006-08-16 10:14:00,103.29,103.295,103.27,103.29,47999959.0
2006-08-16 10:15:00,103.285,103.302,103.285,103.29,15960468.0
2006-08-16 10:16:00,103.283,103.308,103.283,103.305,80134859.0
2006-08-16 10:17:00,103.305,103.322,103.303,103.315,86038893.0
2006-08-16 10:18:00,103.32,103.33,103.254,103.29,71646787.0
2006-08-16 10:19:00,103.3,103.302,103.275,103.295,135483346.0
2006-08-16 10:20:00,103.3,103.31,103.259,103.29,111129819.0
2006-08-16 10:21:00,103.295,103.315,103.27,103.27,46524472.0
2006-08-16 10:22:00,103.265,103.299,103.245,103.275,198130039.0
2006-08-16 10:23:00,103.28,103.299,103.28,103.29,70608040.0
2006-08-16 10:24:00,103.28,103.295,103.28,103.29,71785008.0
2006-08-16 10:25:00,103.285,103.292,103.28,103.285,22461105.0
2006-08-16 10:26:00,103.29,103.304,103.285,103.3,52620073.0
2006-08-16 10:27:00,103.3,103.315,103.295,103.315,102660392.0
2006-08-16 10:28:00,103.31,103.315,103.3,103.315,30581912.0
2006-08-16 10:29:00,103.31,103.325,103.31,103.325,73665467.0
2006-08-16 10:30:00,103.305,103.338,103.305,103.325,112759815.0
2006-08-16 10:31:00,103.32,103.34,103.302,103.34,60153069.0
2006-08-16 10:32:00,103.32,103.343,103.315,103.325,51270244.0
2006-08-16 10:33:00,103.33,103.33,103.319,103.325,25651825.0
2006-08-16 10:34:00,103.315,103.315,103.303,103.315,17811515.0
2006-08-16 10:35:00,103.325,103.325,103.297,103.3,95244564.0
2006-08-16 10:36:00,103.3,103.304,103.275,103.275,142869236.0
2006-08-16 10:37:00,103.29,103.29,103.28,103.29,144795553.0
2006-08-16 10:38:00,103.29,103.299,103.276,103.282,80376694.0
2006-08-16 10:39:00,103.285,103.305,103.285,103.305,65520280.0
2006-08-16 10:40:00,103.3,103.315,103.3,103.3,24264761.0
2006-08-16 10:41:00,103.305,103.33,103.305,103.31,33721872.0
2006-08-16 10:42:00,103.312,103.35,103.312,103.34,43942167.0
2006-08-16 10:43:00,103.335,103.343,103.325,103.325,57560913.0
2006-08-16 10:44:00,103.33,103.355,103.33,103.335,132458295.0
2006-08-16 10:45:00,103.35,103.35,103.33,103.34,68448216.0
2006-08-16 10:46:00,103.338,103.37,103.338,103.368,47477612.0
2006-08-16 10:47:00,103.375,103.375,103.355,103.355,156870210.0
2006-08-16 10:48:00,103.35,103.36,103.34,103.36,107292537.0
2006-08-16 10:49:00,103.355,103.365,103.32,103.32,109274698.0
2006-08-16 10:50:00,103.315,103.339,103.315,103.32,221400318.0
2006-08-16 10:51:00,103.32,103.32,103.283,103.29,34747042.0
2006-08-16 10:52:00,103.29,103.295,103.28,103.295,62495192.0
2006-08-16 10:53:00,103.305,103.32,103.305,103.32,76558390.0
2006-08-16 10:54:00,103.33,103.33,103.31,103.325,26248982.0
2006-08-16 10:55:00,103.325,103.325,103.305,103.323,96345394.0
2006-08-16 10:56:00,103.325,103.335,103.3,103.335,108783878.0
2006-08-16 10:57:00,103.33,103.35,103.33,103.347,27375208.0
2006-08-16 10:58:00,103.345,103.345,103.305,103.305,61740425.0
2006-08-16 10:59:00,103.303,103.32,103.29,103.305,39935117.0
2006-08-16 11:00:00,103.31,103.333,103.305,103.305,73730352.0
2006-08-16 11:01:00,103.31,103.323,103.31,103.315,86151351.0
2006-08-16 11:02:00,103.312,103.33,103.311,103.33,45632227.0
2006-08-16 11:03:00,103.33,103.345,103.32,103.335,42247161.0
2006-08-16 11:04:00,103.333,103.34,103.317,103.34,155266038.0
2006-08-16 11:05:00,103.34,103.34,103.31,103.32,231502322.0
2006-08-16 11:06:00,103.305,103.323,103.305,103.305,74064651.0
2006-08-16 11:07:00,103.3,103.313,103.3,103.3,138407894.0
2006-08-16 11:08:00,103.3,103.3,103.27,103.29,118061202.0
2006-08-16 11:09:00,103.29,103.3,103.28,103.285,97444469.0
2006-08-16 11:10:00,103.28,103.32,103.28,103.31,74549909.0
2006-08-16 11:11:00,103.302,103.322,103.302,103.312,56430517.0
2006-08-16 11:12:00,103.315,103.315,103.3,103.315,62653423.0
2006-08-16 11:13:00,103.315,103.315,103.285,103.308,53595327.0
2006-08-16 11:14:00,103.31,103.312,103.3,103.31,76368243.0
2006-08-16 11:15:00,103.31,103.31,103.288,103.29,106277696.0
2006-08-16 11:16:00,103.283,103.305,103.279,103.305,51709987.0
2006-08-16 11:17:00,103.295,103.308,103.295,103.295,71290125.0
2006-08-16 11:18:00,103.29,103.308,103.29,103.302,20905839.0
2006-08-16 11:19:00,103.31,103.32,103.307,103.32,71977782.0
2006-08-16 11:20:00,103.315,103.32,103.295,103.3,73087725.0
2006-08-16 11:21:00,103.3,103.315,103.29,103.3,59687571.0
2006-08-16 11:22:00,103.305,103.323,103.302,103.302,54904567.0
2006-08-16 11:23:00,103.305,103.33,103.305,103.33,38557619.0
2006-08-16 11:24:00,103.315,103.335,103.3,103.305,46755241.0
2006-08-16 11:25:00,103.3,103.335,103.277,103.335,20000955.0
2006-08-16 11:26:00,103.33,103.33,103.31,103.31,36607454.0
2006-08-16 11:27:00,103.315,103.36,103.308,103.32,83706695.0
2006-08-16 11:28:00,103.32,103.32,103.295,103.31,42960925.0
2006-08-16 11:29:00,103.313,103.323,103.306,103.315,54392974.0
2006-08-16 11:30:00,103.305,103.313,103.292,103.3,89406275.0
2006-08-16 11:31:00,103.31,103.312,103.293,103.31,35639882.0
2006-08-16 11:32:00,103.315,103.32,103.305,103.315,24878332.0
2006-08-16 11:33:00,103.295,103.295,103.275,103.29,94802468.0
2006-08-16 11:34:00,103.295,103.295,103.27,103.27,114750345.0
2006-08-16 11:35:00,103.275,103.275,103.252,103.275,64838746.0
2006-08-16 11:36:00,103.28,103.284,103.265,103.283,26921157.0
2006-08-16 11:37:00,103.288,103.298,103.27,103.298,232893837.0
2006-08-16 11:38:00,103.3,103.3,103.285,103.295,36641011.0
2006-08-16 11:39:00,103.245,103.305,103.245,103.3,46766009.0
2006-08-16 11:40:00,103.287,103.305,103.285,103.285,69577092.0
2006-08-16 11:41:00,103.282,103.305,103.278,103.285,90683314.0
2006-08-16 11:42:00,103.29,103.3,103.285,103.285,67467817.0
2006-08-16 11:43:00,103.285,103.302,103.285,103.295,58852260.0
2006-08-16 11:44:00,103.3,103.312,103.3,103.3,68439258.0
2006-08-16 11:45:00,103.302,103.302,103.29,103.29,32987365.0
2006-08-16 11:46:00,103.29,103.305,103.281,103.305,60687789.0
2006-08-16 11:47:00,103.29,103.297,103.279,103.28,224249809.0
2006-08-16 11:48:00,103.3,103.305,103.28,103.298,27478439.0
2006-08-16 11:49:00,103.305,103.31,103.294,103.3,97405663.0
2006-08-16 11:50:00,103.305,103.315,103.305,103.305,37418420.0
2006-08-16 11:51:00,103.305,103.338,103.305,103.31,87221131.0
2006-08-16 11:52:00,103.312,103.325,103.31,103.325,169742359.0
2006-08-16 11:53:00,103.32,103.32,103.275,103.31,9939510.0
2006-08-16 11:54:00,103.31,103.316,103.305,103.305,45700685.0
2006-08-16 11:55:00,103.31,103.32,103.268,103.315,27513458.0
2006-08-16 11:56:00,103.312,103.37,103.275,103.275,42288226.0
2006-08-16 11:57:00,103.325,103.34,103.3,103.31,27092891.0
2006-08-16 11:58:00,103.325,103.33,103.31,103.33,18501206.0
2006-08-16 11:59:00,103.325,103.326,103.313,103.325,42750904.0
2006-08-16 12:00:00,103.33,103.33,103.312,103.315,10806774.0
2006-08-16 12:01:00,103.307,103.325,103.307,103.307,37842670.0
2006-08-16 12:02:00,103.32,103.33,103.315,103.33,36187088.0
2006-08-16 12:03:00,103.32,103.345,103.314,103.34,85673758.0
2006-08-16 12:04:00,103.33,103.345,103.33,103.34,27103676.0
2006-08-16 12:05:00,103.335,103.375,103.335,103.35,29421736.0
2006-08-16 12:06:00,103.35,103.383,103.35,103.375,33336209.0
2006-08-16 12:07:00,103.38,103.385,103.365,103.365,67978269.0
2006-08-16 12:08:00,103.365,103.372,103.35,103.35,55386647.0
2006-08-16 12:09:00,103.35,103.364,103.349,103.362,78356469.0
2006-08-16 12:10:00,103.37,103.37,103.345,103.355,35242620.0
2006-08-16 12:11:00,103.355,103.355,103.331,103.347,34178104.0
2006-08-16 12:12:00,103.355,103.37,103.34,103.37,40958813.0
2006-08-16 12:13:00,103.36,103.39,103.355,103.365,34575064.0
2006-08-16 12:14:00,103.37,103.38,103.36,103.36,37354801.0
2006-08-16 12:15:00,103.36,103.37,103.335,103.37,71631463.0
2006-08-16 12:16:00,103.375,103.375,103.34,103.34,46602164.0
2006-08-16 12:17:00,103.335,103.336,103.325,103.325,52058437.0
2006-08-16 12:18:00,103.325,103.355,103.325,103.355,80913483.0
2006-08-16 12:19:00,103.35,103.351,103.328,103.328,183566207.0
2006-08-16 12:20:00,103.335,103.347,103.335,103.34,35324317.0
2006-08-16 12:21:00,103.35,103.35,103.328,103.328,38945376.0
2006-08-16 12:22:00,103.32,103.336,103.32,103.325,79640107.0
2006-08-16 12:23:00,103.325,103.34,103.325,103.34,5967113.0
2006-08-16 12:24:00,103.333,103.333,103.305,103.305,47891390.0
2006-08-16 12:25:00,103.325,103.341,103.32,103.32,97045698.0
2006-08-16 12:26:00,103.305,103.341,103.266,103.335,52482781.0
2006-08-16 12:27:00,103.335,103.36,103.333,103.345,36512519.0
2006-08-16 12:28:00,103.36,103.36,103.341,103.343,81726780.0
2006-08-16 12:29:00,103.33,103.36,103.33,103.353,73889026.0
2006-08-16 12:30:00,103.355,103.372,103.35,103.357,104492590.0
2006-08-16 12:31:00,103.355,103.355,103.345,103.345,63295934.0
2006-08-16 12:32:00,103.34,103.36,103.33,103.36,99753226.0
2006-08-16 12:33:00,103.355,103.367,103.345,103.36,33719009.0
2006-08-16 12:34:00,103.363,103.368,103.354,103.36,66160155.0
2006-08-16 12:35:00,103.357,103.37,103.357,103.365,81853129.0
2006-08-16 12:36:00,103.365,103.37,103.35,103.37,87829550.0
2006-08-16 12:37:00,103.365,103.372,103.362,103.363,68005700.0
2006-08-16 12:38:00,103.365,103.38,103.348,103.38,47379663.0
2006-08-16 12:39:00,103.37,103.385,103.37,103.37,71741319.0
2006-08-16 12:40:00,103.37,103.37,103.346,103.358,96540089.0
2006-08-16 12:41:00,103.365,103.38,103.345,103.375,109745152.0
2006-08-16 12:42:00,103.38,103.382,103.335,103.335,61955501.0
2006-08-16 12:43:00,103.32,103.422,103.32,103.347,28684568.0
2006-08-16 12:44:00,103.355,103.378,103.348,103.348,48740124.0
2006-08-16 12:45:00,103.347,103.355,103.339,103.355,113431936.0
2006-08-16 12:46:00,103.35,103.35,103.335,103.34,84542343.0
2006-08-16 12:47:00,103.335,103.335,103.317,103.32,116239308.0
2006-08-16 12:48:00,103.307,103.325,103.307,103.32,84780181.0
2006-08-16 12:49:00,103.315,103.325,103.31,103.325,23700428.0
2006-08-16 12:50:00,103.33,103.33,103.31,103.325,28931648.0
2006-08-16 12:51:00,103.32,103.345,103.293,103.33,111934560.0
2006-08-16 12:52:00,103.33,103.37,103.33,103.37,157870462.0
2006-08-16 12:53:00,103.37,103.371,103.36,103.36,73172886.0
2006-08-16 12:54:00,103.37,103.38,103.352,103.38,64696381.0
2006-08-16 12:55:00,103.37,103.379,103.355,103.36,37805905.0
2006-08-16 12:56:00,103.362,103.363,103.345,103.35,77939850.0
2006-08-16 12:57:00,103.355,103.361,103.34,103.36,140700401.0
2006-08-16 12:58:00,103.362,103.385,103.317,103.385,56420855.0
2006-08-16 12:59:00,103.373,103.405,103.363,103.405,39555758.0
2006-08-16 13:00:00,103.41,103.415,103.4,103.4,77353961.0
2006-08-16 13:01:00,103.405,103.421,103.405,103.41,37506515.0
2006-08-16 13:02:00,103.407,103.44,103.407,103.44,131868145.0
2006-08-16 13:03:00,103.44,103.442,103.422,103.435,90942674.0
2006-08-16 13:04:00,103.435,103.455,103.422,103.455,51070525.0
2006-08-16 13:05:00,103.455,103.465,103.436,103.452,16200658.0
2006-08-16 13:06:00,103.46,103.46,103.437,103.46,108929574.0
2006-08-16 13:07:00,103.455,103.49,103.455,103.455,149916448.0
2006-08-16 13:08:00,103.463,103.475,103.453,103.47,49019847.0
2006-08-16 13:09:00,103.48,103.5,103.475,103.475,55323204.0
2006-08-16 13:10:00,103.47,103.5,103.459,103.482,97734583.0
2006-08-16 13:11:00,103.482,103.494,103.48,103.48,38539780.0
2006-08-16 13:12:00,103.48,103.53,103.48,103.52,30647055.0
2006-08-16 13:13:00,103.512,103.535,103.511,103.535,62072045.0
2006-08-16 13:14:00,103.518,103.542,103.518,103.535,110267726.0
2006-08-16 13:15:00,103.53,103.54,103.515,103.515,122118588.0
2006-08-16 13:16:00,103.518,103.53,103.518,103.52,126712598.0
2006-08-16 13:17:00,103.53,103.535,103.505,103.517,147736802.0
2006-08-16 13:18:00,103.515,103.543,103.515,103.52,48588092.0
2006-08-16 13:19:00,103.523,103.545,103.519,103.545,29797058.0
2006-08-16 13:20:00,103.54,103.547,103.534,103.535,46806741.0
2006-08-16 13:21:00,103.545,103.56,103.543,103.55,106525451.0
2006-08-16 13:22:00,103.545,103.565,103.538,103.54,43303794.0
2006-08-16 13:23:00,103.54,103.575,103.54,103.56,20978473.0
2006-08-16 13:24:00,103.565,103.572,103.545,103.55,110549439.0
2006-08-16 13:25:00,103.547,103.575,103.54,103.56,117751447.0
2006-08-16 13:26:00,103.57,103.57,103.535,103.55,27361651.0
2006-08-16 13:27:00,103.53,103.535,103.495,103.51,64509606.0
2006-08-16 13:28:00,103.5,103.506,103.49,103.49,73244591.0
2006-08-16 13:29:00,103.5,103.512,103.5,103.51,20158875.0
2006-08-16 13:30:00,103.515,103.57,103.515,103.562,47274707.0
2006-08-16 13:31:00,103.56,103.653,103.56,103.61,78537536.0
2006-08-16 13:32:00,103.62,103.655,103.617,103.617,12234031.0
2006-08-16 13:33:00,103.62,103.62,103.585,103.615,104771103.0
2006-08-16 13:34:00,103.613,103.65,103.613,103.64,26652176.0
2006-08-16 13:35:00,103.635,103.639,103.618,103.62,108058211.0
2006-08-16 13:36:00,103.613,103.635,103.61,103.635,93464199.0
2006-08-16 13:37:00,103.63,103.66,103.625,103.66,87247317.0
2006-08-16 13:38:00,103.67,103.685,103.62,103.685,99945207.0
2006-08-16 13:39:00,103.68,103.706,103.68,103.7,279542106.0
2006-08-16 13:40:00,103.705,103.705,103.678,103.7,26856832.0
2006-08-16 13:41:00,103.7,103.71,103.685,103.71,47925005.0
2006-08-16 13:42:00,103.71,103.72,103.69,103.72,53570537.0
2006-08-16 13:43:00,103.72,103.72,103.675,103.685,64523660.0
2006-08-16 13:44:00,103.69,103.699,103.66,103.685,18250542.0
2006-08-16 13:45:00,103.685,103.705,103.663,103.705,50247579.0
2006-08-16 13:46:00,103.675,103.73,103.675,103.73,102827300.0
2006-08-16 13:47:00,103.73,103.738,103.7,103.71,121753973.0
2006-08-16 13:48:00,103.705,103.72,103.7,103.7,52291126.0
2006-08-16 13:49:00,103.71,103.74,103.667,103.685,31099944.0
2006-08-16 13:50:00,103.695,103.72,103.68,103.705,16215832.0
2006-08-16 13:51:00,103.705,103.735,103.69,103.72,138035354.0
2006-08-16 13:52:00,103.712,103.735,103.695,103.725,11437875.0
2006-08-16 13:53:00,103.723,103.74,103.72,103.72,22317346.0
2006-08-16 13:54:00,103.72,103.72,103.648,103.648,31206855.0
2006-08-16 13:55:00,103.71,103.722,103.697,103.722,45432444.0
2006-08-16 13:56:00,103.718,103.743,103.71,103.737,42148874.0
2006-08-16 13:57:00,103.73,103.75,103.722,103.725,87543615.0
2006-08-16 13:58:00,103.725,103.745,103.71,103.73,23073345.0
2006-08-16 13:59:00,103.73,103.73,103.695,103.72,10936981.0
2006-08-16 14:00:00,103.715,103.733,103.682,103.692,51317804.0
2006-08-16 14:01:00,103.69,103.71,103.655,103.7,72543505.0
2006-08-16 14:02:00,103.7,103.7,103.682,103.685,80987384.0
2006-08-16 14:03:00,103.69,103.69,103.645,103.645,103807371.0
2006-08-16 14:04:00,103.645,103.69,103.635,103.68,52846883.0
2006-08-16 14:05:00,103.667,103.69,103.655,103.675,304279020.0
2006-08-16 14:06:00,103.675,103.687,103.662,103.68,38535007.0
2006-08-16 14:07:00,103.685,103.695,103.685,103.695,141722442.0
2006-08-16 14:08:00,103.695,103.695,103.68,103.68,46647451.0
2006-08-16 14:09:00,103.675,103.682,103.663,103.67,51940964.0
2006-08-16 14:10:00,103.663,103.705,103.663,103.688,42579010.0
2006-08-16 14:11:00,103.678,103.71,103.678,103.695,32500971.0
2006-08-16 14:12:00,103.693,103.703,103.688,103.695,245712518.0
2006-08-16 14:13:00,103.69,103.69,103.645,103.66,43546669.0
2006-08-16 14:14:00,103.653,103.675,103.65,103.65,226556940.0
2006-08-16 14:15:00,103.63,103.678,103.63,103.642,56086107.0
2006-08-16 14:16:00,103.64,103.685,103.635,103.673,57270697.0
2006-08-16 14:17:00,103.675,103.685,103.643,103.657,38767935.0
2006-08-16 14:18:00,103.65,103.662,103.62,103.635,53125140.0
2006-08-16 14:19:00,103.64,103.652,103.64,103.645,151701050.0
2006-08-16 14:20:00,103.65,103.69,103.635,103.675,70932929.0
2006-08-16 14:21:00,103.66,103.714,103.66,103.68,63779817.0
2006-08-16 14:22:00,103.68,103.68,103.645,103.65,11384205.0
2006-08-16 14:23:00,103.66,103.66,103.635,103.635,30985407.0
2006-08-16 14:24:00,103.63,103.63,103.585,103.605,115949327.0
2006-08-16 14:25:00,103.615,103.65,103.605,103.61,33504767.0
2006-08-16 14:26:00,103.62,103.62,103.595,103.615,57996294.0
2006-08-16 14:27:00,103.62,103.655,103.62,103.64,56878435.0
2006-08-16 14:28:00,103.615,103.625,103.505,103.565,109790276.0
2006-08-16 14:29:00,103.56,103.655,103.555,103.58,103077348.0
2006-08-16 14:30:00,103.58,103.58,103.41,103.53,110787228.0
2006-08-16 14:31:00,103.54,103.662,103.51,103.655,54365296.0
2006-08-16 14:32:00,103.66,103.68,103.605,103.62,39120889.0
2006-08-16 14:33:00,103.615,103.63,103.605,103.62,59311086.0
2006-08-16 14:34:00,103.62,103.645,103.575,103.645,135954207.0
2006-08-16 14:35:00,103.645,103.645,103.562,103.563,31553096.0
2006-08-16 14:36:00,103.573,103.6,103.54,103.6,69631899.0
2006-08-16 14:37:00,103.61,103.75,103.584,103.66,34860483.0
2006-08-16 14:38:00,103.67,103.72,103.67,103.72,30216810.0
2006-08-16 14:39:00,103.73,103.76,103.67,103.73,19809734.0
2006-08-16 14:40:00,103.73,103.73,103.7,103.7,21060511.0
2006-08-16 14:41:00,103.7,103.75,103.7,103.725,84377806.0
2006-08-16 14:42:00,103.745,103.77,103.697,103.735,14446654.0
2006-08-16 14:43:00,103.735,103.802,103.735,103.77,57248523.0
2006-08-16 14:44:00,103.77,103.807,103.755,103.795,93527889.0
2006-08-16 14:45:00,103.785,103.8,103.73,103.73,28321958.0
2006-08-16 14:46:00,103.73,103.795,103.73,103.77,69134300.0
2006-08-16 14:47:00,103.765,103.78,103.705,103.725,48295567.0
2006-08-16 14:48:00,103.735,103.765,103.715,103.73,26260885.0
2006-08-16 14:49:00,103.73,103.745,103.71,103.735,52005446.0
2006-08-16 14:50:00,103.73,103.78,103.703,103.713,20882733.0
2006-08-16 14:51:00,103.715,103.743,103.705,103.743,109559370.0
2006-08-16 14:52:00,103.75,103.75,103.715,103.735,39587024.0
2006-08-16 14:53:00,103.735,103.76,103.71,103.735,42588229.0
2006-08-16 14:54:00,103.74,103.741,103.733,103.74,65814651.0
2006-08-16 14:55:00,103.75,103.774,103.75,103.76,56482080.0
2006-08-16 14:56:00,103.755,103.765,103.73,103.73,16578385.0
2006-08-16 14:57:00,103.725,103.735,103.7,103.725,200698547.0
2006-08-16 14:58:00,103.725,103.735,103.725,103.73,64865257.0
2006-08-16 14:59:00,103.725,103.735,103.7,103.71,91443728.0
2006-08-16 15:00:00,103.713,103.73,103.695,103.72,27627622.0
2006-08-16 15:01:00,103.708,103.725,103.708,103.725,61058634.0
2006-08-16 15:02:00,103.72,103.736,103.72,103.73,40221820.0
2006-08-16 15:03:00,103.723,103.74,103.705,103.72,134257348.0
2006-08-16 15:04:00,103.712,103.712,103.675,103.695,213676496.0
2006-08-16 15:05:00,103.7,103.715,103.685,103.715,121295122.0
2006-08-16 15:06:00,103.707,103.722,103.705,103.715,24666406.0
2006-08-16 15:07:00,103.707,103.711,103.685,103.7,100736275.0
2006-08-16 15:08:00,103.7,103.725,103.695,103.705,84204966.0
2006-08-16 15:09:00,103.707,103.72,103.695,103.72,126221807.0
2006-08-16 15:10:00,103.72,103.725,103.685,103.685,64619808.0
2006-08-16 15:11:00,103.69,103.728,103.69,103.715,30025382.0
2006-08-16 15:12:00,103.72,103.72,103.695,103.695,35681478.0
2006-08-16 15:13:00,103.695,103.72,103.695,103.7,37552774.0
2006-08-16 15:14:00,103.705,103.747,103.695,103.695,37210547.0
2006-08-16 15:15:00,103.727,103.727,103.645,103.675,71730584.0
2006-08-16 15:16:00,103.675,103.717,103.667,103.69,89608079.0
2006-08-16 15:17:00,103.68,103.72,103.67,103.72,57241688.0
2006-08-16 15:18:00,103.727,103.74,103.682,103.72,60346183.0
2006-08-16 15:19:00,103.73,103.76,103.703,103.703,52857714.0
2006-08-16 15:20:00,103.705,103.705,103.643,103.643,62251737.0
2006-08-16 15:21:00,103.65,103.67,103.63,103.64,83463101.0
2006-08-16 15:22:00,103.65,103.67,103.646,103.655,57522388.0
2006-08-16 15:23:00,103.655,103.693,103.655,103.68,112847753.0
2006-08-16 15:24:00,103.68,103.708,103.67,103.67,160101069.0
2006-08-16 15:25:00,103.663,103.67,103.62,103.633,133471858.0
2006-08-16 15:26:00,103.627,103.649,103.588,103.64,98382771.0
2006-08-16 15:27:00,103.65,103.65,103.625,103.643,15436818.0
2006-08-16 15:28:00,103.65,103.673,103.644,103.655,102931991.0
2006-08-16 15:29:00,103.665,103.665,103.635,103.655,183245361.0
2006-08-16 15:30:00,103.66,103.675,103.63,103.65,137555145.0
2006-08-16 15:31:00,103.64,103.64,103.58,103.625,39923792.0
2006-08-16 15:32:00,103.63,103.63,103.6,103.6,55360817.0
2006-08-16 15:33:00,103.592,103.62,103.58,103.585,42548142.0
2006-08-16 15:34:00,103.595,103.61,103.585,103.61,47201975.0
2006-08-16 15:35:00,103.605,103.62,103.6,103.62,41731748.0
2006-08-16 15:36:00,103.575,103.64,103.575,103.61,90151916.0
2006-08-16 15:37:00,103.625,103.625,103.58,103.58,56535650.0
2006-08-16 15:38:00,103.585,103.625,103.585,103.625,65733427.0
2006-08-16 15:39:00,103.62,103.64,103.615,103.64,48367363.0
2006-08-16 15:40:00,103.64,103.68,103.6,103.67,65558947.0
2006-08-16 15:41:00,103.67,103.78,103.67,103.725,146420545.0
2006-08-16 15:42:00,103.725,103.738,103.708,103.708,114564569.0
2006-08-16 15:43:00,103.715,103.73,103.703,103.72,13211417.0
2006-08-16 15:44:00,103.715,103.74,103.715,103.715,244575389.0
2006-08-16 15:45:00,103.715,103.74,103.71,103.71,36641287.0
2006-08-16 15:46:00,103.705,103.73,103.705,103.705,35145017.0
2006-08-16 15:47:00,103.693,103.72,103.692,103.72,60313387.0
2006-08-16 15:48:00,103.713,103.73,103.693,103.72,36473507.0
2006-08-16 15:49:00,103.725,103.725,103.669,103.715,71632896.0
2006-08-16 15:50:00,103.71,103.732,103.688,103.688,242023141.0
2006-08-16 15:51:00,103.69,103.715,103.641,103.715,35792156.0
2006-08-16 15:52:00,103.703,103.735,103.683,103.683,133731221.0
2006-08-16 15:53:00,103.69,103.706,103.69,103.7,42128205.0
2006-08-16 15:54:00,103.7,103.7,103.65,103.658,78654657.0
2006-08-16 15:55:00,103.655,103.708,103.655,103.705,39005640.0
2006-08-16 15:56:00,103.7,103.71,103.68,103.705,50492852.0
2006-08-16 15:57:00,103.715,103.745,103.698,103.74,36816910.0
2006-08-16 15:58:00,103.732,103.732,103.705,103.72,78098739.0
2006-08-16 15:59:00,103.725,103.73,103.68,103.68,149374255.0
2006-08-16 16:00:00,103.675,103.695,103.65,103.665,33145633.0
2006-08-16 16:01:00,103.662,103.69,103.65,103.69,34399980.0
2006-08-16 16:02:00,103.69,103.72,103.665,103.68,64005928.0
2006-08-16 16:03:00,103.675,103.694,103.675,103.69,110027659.0
2006-08-16 16:04:00,103.685,103.693,103.66,103.66,37158464.0
2006-08-16 16:05:00,103.66,103.676,103.657,103.67,101423595.0
2006-08-16 16:06:00,103.655,103.68,103.655,103.68,283613374.0
2006-08-16 16:07:00,103.68,103.715,103.662,103.69,18423034.0
2006-08-16 16:08:00,103.69,103.69,103.663,103.685,36627435.0
2006-08-16 16:09:00,103.67,103.691,103.66,103.68,67392219.0
2006-08-16 16:10:00,103.68,103.685,103.668,103.68,152021151.0
2006-08-16 16:11:00,103.67,103.695,103.667,103.672,73161492.0
2006-08-16 16:12:00,103.68,103.701,103.68,103.68,65002371.0
2006-08-16 16:13:00,103.68,103.705,103.68,103.69,40222474.0
2006-08-16 16:14:00,103.683,103.705,103.683,103.7,95288857.0
2006-08-16 16:15:00,103.705,103.732,103.705,103.732,73372575.0
2006-08-16 16:16:00,103.74,103.74,103.71,103.71,32625430.0
2006-08-16 16:17:00,103.71,103.71,103.69,103.7,55859578.0
2006-08-16 16:18:00,103.7,103.705,103.68,103.705,26162478.0
2006-08-16 16:19:00,103.705,103.73,103.705,103.713,70820714.0
2006-08-16 16:20:00,103.72,103.722,103.705,103.715,67174228.0
2006-08-16 16:21:00,103.713,103.745,103.712,103.72,114050198.0
2006-08-16 16:22:00,103.725,103.725,103.675,103.69,47108599.0
2006-08-16 16:23:00,103.682,103.715,103.682,103.71,125864059.0
2006-08-16 16:24:00,103.71,103.715,103.685,103.685,96255317.0
2006-08-16 16:25:00,103.68,103.7,103.583,103.632,77715186.0
2006-08-16 16:26:00,103.64,103.69,103.64,103.675,59126023.0
2006-08-16 16:27:00,103.675,103.695,103.665,103.675,59993830.0
2006-08-16 16:28:00,103.675,103.695,103.655,103.665,71781146.0
2006-08-16 16:29:00,103.665,103.67,103.64,103.662,92142394.0
2006-08-16 16:30:00,103.665,103.695,103.66,103.66,18998524.0
2006-08-16 16:31:00,103.663,103.69,103.645,103.69,24927363.0
2006-08-16 16:32:00,103.683,103.71,103.675,103.68,27260950.0
2006-08-16 16:33:00,103.675,103.715,103.675,103.7,65820060.0
2006-08-16 16:34:00,103.7,103.73,103.685,103.687,84077952.0
2006-08-16 16:35:00,103.7,103.706,103.665,103.665,84447714.0
2006-08-16 16:36:00,103.67,103.698,103.668,103.675,60146247.0
2006-08-16 16:37:00,103.675,103.695,103.66,103.68,16373304.0
2006-08-16 16:38:00,103.668,103.69,103.66,103.69,125295796.0
2006-08-16 16:39:00,103.695,103.701,103.67,103.7,43361153.0
2006-08-16 16:40:00,103.71,103.715,103.665,103.705,103506778.0
2006-08-16 16:41:00,103.695,103.695,103.668,103.69,43293045.0
2006-08-16 16:42:00,103.69,103.73,103.69,103.715,41664930.0
2006-08-16 16:43:00,103.715,103.722,103.69,103.72,24333544.0
2006-08-16 16:44:00,103.715,103.72,103.7,103.7,48526577.0
2006-08-16 16:45:00,103.695,103.703,103.685,103.698,120394273.0
2006-08-16 16:46:00,103.692,103.711,103.692,103.71,32169755.0
2006-08-16 16:47:00,103.72,103.725,103.695,103.7,76099367.0
2006-08-16 16:48:00,103.705,103.72,103.7,103.7,36520940.0
2006-08-16 16:49:00,103.69,103.699,103.675,103.69,140537436.0
2006-08-16 16:50:00,103.7,103.715,103.675,103.715,52895159.0
2006-08-16 16:51:00,103.71,103.71,103.66,103.665,101569263.0
2006-08-16 16:52:00,103.675,103.693,103.647,103.68,138927912.0
2006-08-16 16:53:00,103.645,103.698,103.645,103.68,85132011.0
2006-08-16 16:54:00,103.685,103.701,103.663,103.685,80368612.0
2006-08-16 16:55:00,103.672,103.685,103.665,103.678,23407233.0
2006-08-16 16:56:00,103.675,103.675,103.635,103.635,96151999.0
2006-08-16 16:57:00,103.64,103.661,103.64,103.655,43460237.0
2006-08-16 16:58:00,103.662,103.665,103.63,103.665,30503298.0
2006-08-16 16:59:00,103.65,103.681,103.62,103.625,115658464.0
2006-08-16 17:00:00,103.63,103.67,103.605,103.67,57237899.0
2006-08-16 17:01:00,103.67,103.67,103.63,103.65,90926163.0
2006-08-16 17:02:00,103.645,103.65,103.62,103.62,23836680.0
2006-08-16 17:03:00,103.607,103.62,103.577,103.62,43885954.0
2006-08-16 17:04:00,103.612,103.63,103.605,103.605,87374470.0
2006-08-16 17:05:00,103.6,103.625,103.59,103.59,99623220.0
2006-08-16 17:06:00,103.6,103.615,103.585,103.603,118687505.0
2006-08-16 17:07:00,103.61,103.623,103.6,103.615,24001899.0
2006-08-16 17:08:00,103.62,103.66,103.61,103.66,67731357.0
2006-08-16 17:09:00,103.65,103.65,103.615,103.615,99791461.0
2006-08-16 17:10:00,103.625,103.645,103.62,103.628,91582997.0
2006-08-16 17:11:00,103.635,103.635,103.61,103.625,72874815.0
2006-08-16 17:12:00,103.627,103.638,103.62,103.625,63784085.0
2006-08-16 17:13:00,103.62,103.631,103.605,103.605,87873937.0
2006-08-16 17:14:00,103.605,103.65,103.605,103.64,108237485.0
2006-08-16 17:15:00,103.64,103.665,103.615,103.615,95620234.0
2006-08-16 17:16:00,103.615,103.625,103.615,103.625,41764790.0
2006-08-16 17:17:00,103.62,103.65,103.62,103.63,77135013.0
2006-08-16 17:18:00,103.625,103.64,103.615,103.64,100896450.0
2006-08-16 17:19:00,103.635,103.645,103.627,103.645,61670643.0
2006-08-16 17:20:00,103.64,103.64,103.627,103.627,70736200.0
2006-08-16 17:21:00,103.635,103.635,103.625,103.625,110944017.0
2006-08-16 17:22:00,103.62,103.637,103.62,103.635,68633652.0
2006-08-16 17:23:00,103.64,103.649,103.63,103.633,49776200.0
2006-08-16 17:24:00,103.64,103.652,103.605,103.605,85812940.0
2006-08-16 17:25:00,103.61,103.61,103.6,103.61,72375490.0
2006-08-16 17:26:00,103.61,103.61,103.585,103.585,47763597.0
2006-08-16 17:27:00,103.567,103.59,103.553,103.59,65428978.0
2006-08-16 17:28:00,103.587,103.625,103.575,103.598,117182074.0
2006-08-16 17:29:00,103.558,103.625,103.558,103.6,59069055.0
2006-08-16 17:30:00,103.605,103.624,103.58,103.58,30719000.0
2006-08-16 17:31:00,103.63,103.663,103.63,103.633,54565810.0
2006-08-16 17:32:00,103.633,103.65,103.631,103.65,62740153.0
2006-08-16 17:33:00,103.643,103.675,103.642,103.675,70285899.0
2006-08-16 17:34:00,103.67,103.67,103.645,103.65,36635376.0
2006-08-16 17:35:00,103.665,103.677,103.638,103.665,118253097.0
2006-08-16 17:36:00,103.653,103.698,103.643,103.655,78508890.0
2006-08-16 17:37:00,103.68,103.692,103.65,103.66,44463478.0
2006-08-16 17:38:00,103.66,103.7,103.645,103.673,119477258.0
2006-08-16 17:39:00,103.67,103.67,103.66,103.665,127154773.0
2006-08-16 17:40:00,103.67,103.69,103.66,103.66,101363563.0
2006-08-16 17:41:00,103.66,103.67,103.652,103.655,149262403.0
2006-08-16 17:42:00,103.66,103.66,103.625,103.64,33013203.0
2006-08-16 17:43:00,103.632,103.644,103.626,103.635,48327396.0
2006-08-16 17:44:00,103.635,103.65,103.622,103.65,59511158.0
2006-08-16 17:45:00,103.65,103.675,103.65,103.66,50655334.0
2006-08-16 17:46:00,103.663,103.7,103.655,103.683,105224412.0
2006-08-16 17:47:00,103.685,103.685,103.611,103.665,66532535.0
2006-08-16 17:48:00,103.655,103.675,103.655,103.663,38717508.0
2006-08-16 17:49:00,103.67,103.675,103.655,103.675,66542294.0
2006-08-16 17:50:00,103.68,103.697,103.678,103.685,111073249.0
2006-08-16 17:51:00,103.685,103.685,103.655,103.655,42972156.0
2006-08-16 17:52:00,103.66,103.665,103.656,103.663,28846059.0
2006-08-16 17:53:00,103.665,103.673,103.66,103.66,51910782.0
2006-08-16 17:54:00,103.67,103.67,103.615,103.63,46793903.0
2006-08-16 17:55:00,103.64,103.665,103.64,103.66,95759335.0
2006-08-16 17:56:00,103.66,103.67,103.65,103.65,51507981.0
2006-08-16 17:57:00,103.658,103.658,103.644,103.653,49682832.0
2006-08-16 17:58:00,103.66,103.67,103.61,103.67,130731309.0
2006-08-16 17:59:00,103.62,103.659,103.61,103.635,156505169.0
2006-08-16 18:00:00,103.635,103.642,103.57,103.635,42796171.0
2006-08-16 18:01:00,103.64,103.651,103.637,103.645,57258422.0
2006-08-16 18:02:00,103.645,103.666,103.645,103.65,79089284.0
2006-08-16 18:03:00,103.645,103.654,103.625,103.625,72256329.0
2006-08-16 18:04:00,103.64,103.66,103.64,103.64,32327294.0
2006-08-16 18:05:00,103.64,103.645,103.62,103.63,27280857.0
2006-08-16 18:06:00,103.64,103.64,103.617,103.62,118404981.0
2006-08-16 18:07:00,103.625,103.66,103.625,103.645,45327016.0
2006-08-16 18:08:00,103.637,103.645,103.6,103.6,112819650.0
2006-08-16 18:09:00,103.603,103.641,103.603,103.635,70503000.0
2006-08-16 18:10:00,103.645,103.645,103.62,103.635,96179758.0
2006-08-16 18:11:00,103.64,103.655,103.628,103.655,37212564.0
2006-08-16 18:12:00,103.66,103.691,103.66,103.69,24878867.0
2006-08-16 18:13:00,103.7,103.726,103.7,103.72,79178387.0
2006-08-16 18:14:00,103.72,103.73,103.72,103.73,52054382.0
2006-08-16 18:15:00,103.733,103.735,103.725,103.725,29636252.0
2006-08-16 18:16:00,103.725,103.725,103.655,103.68,157175124.0
2006-08-16 18:17:00,103.69,103.7,103.685,103.69,41497036.0
2006-08-16 18:18:00,103.68,103.696,103.67,103.687,64567702.0
2006-08-16 18:19:00,103.7,103.73,103.69,103.717,55197150.0
2006-08-16 18:20:00,103.725,103.725,103.693,103.693,85208085.0
2006-08-16 18:21:00,103.695,103.695,103.67,103.69,47303809.0
2006-08-16 18:22:00,103.675,103.69,103.66,103.68,47523413.0
2006-08-16 18:23:00,103.68,103.68,103.637,103.66,92308105.0
2006-08-16 18:24:00,103.655,103.666,103.613,103.66,43955040.0
2006-08-16 18:25:00,103.66,103.668,103.614,103.662,68429540.0
2006-08-16 18:26:00,103.67,103.675,103.642,103.67,129569216.0
2006-08-16 18:27:00,103.675,103.68,103.66,103.66,29064058.0
2006-08-16 18:28:00,103.658,103.675,103.658,103.67,76141254.0
2006-08-16 18:29:00,103.665,103.669,103.635,103.645,121521538.0
2006-08-16 18:30:00,103.64,103.643,103.625,103.625,46152937.0
2006-08-16 18:31:00,103.635,103.642,103.624,103.635,18485244.0
2006-08-16 18:32:00,103.635,103.65,103.61,103.635,106924845.0
2006-08-16 18:33:00,103.64,103.645,103.61,103.61,133179359.0
2006-08-16 18:34:00,103.625,103.625,103.6,103.6,83179184.0
2006-08-16 18:35:00,103.6,103.607,103.581,103.593,76286482.0
2006-08-16 18:36:00,103.595,103.598,103.585,103.59,64458248.0
2006-08-16 18:37:00,103.6,103.6,103.565,103.595,34448601.0
2006-08-16 18:38:00,103.59,103.59,103.549,103.55,50450721.0
2006-08-16 18:39:00,103.537,103.57,103.537,103.55,130167901.0
2006-08-16 18:40:00,103.555,103.566,103.552,103.565,75255518.0
2006-08-16 18:41:00,103.57,103.57,103.528,103.545,4517613.0
2006-08-16 18:42:00,103.543,103.56,103.543,103.555,23344723.0
2006-08-16 18:43:00,103.56,103.57,103.55,103.55,52204061.0
2006-08-16 18:44:00,103.545,103.575,103.545,103.575,63339455.0
2006-08-16 18:45:00,103.57,103.582,103.57,103.57,14162052.0
2006-08-16 18:46:00,103.57,103.585,103.57,103.57,18041401.0
2006-08-16 18:47:00,103.58,103.604,103.57,103.57,61181406.0
2006-08-16 18:48:00,103.585,103.585,103.532,103.57,61645344.0
2006-08-16 18:49:00,103.565,103.569,103.553,103.563,49038338.0
2006-08-16 18:50:00,103.57,103.57,103.486,103.52,57156916.0
2006-08-16 18:51:00,103.53,103.54,103.457,103.518,70129968.0
2006-08-16 18:52:00,103.515,103.54,103.508,103.523,132043086.0
2006-08-16 18:53:00,103.53,103.53,103.503,103.515,94578957.0
2006-08-16 18:54:00,103.505,103.525,103.458,103.49,52544397.0
2006-08-16 18:55:00,103.487,103.513,103.452,103.488,669715321.0
2006-08-16 18:56:00,103.5,103.52,103.498,103.503,138782646.0
2006-08-16 18:57:00,103.51,103.51,103.485,103.505,42684089.0
2006-08-16 18:58:00,103.5,103.5,103.475,103.485,109110300.0
2006-08-16 18:59:00,103.485,103.505,103.473,103.493,56946507.0
2006-08-16 19:00:00,103.493,103.525,103.475,103.498,126103369.0
2006-08-16 19:01:00,103.515,103.545,103.515,103.52,95370905.0
2006-08-16 19:02:00,103.527,103.527,103.5,103.5,62298982.0
2006-08-16 19:03:00,103.5,103.51,103.483,103.483,36873280.0
2006-08-16 19:04:00,103.483,103.512,103.483,103.495,45903754.0
2006-08-16 19:05:00,103.495,103.495,103.47,103.47,48567397.0
2006-08-16 19:06:00,103.47,103.48,103.47,103.47,236339016.0
2006-08-16 19:07:00,103.47,103.475,103.47,103.475,34398105.0
2006-08-16 19:08:00,103.48,103.49,103.474,103.475,144633702.0
2006-08-16 19:09:00,103.475,103.5,103.432,103.5,132260103.0
2006-08-16 19:10:00,103.493,103.5,103.49,103.493,56374605.0
2006-08-16 19:11:00,103.5,103.51,103.5,103.51,51220786.0
2006-08-16 19:12:00,103.51,103.51,103.48,103.49,39773630.0
2006-08-16 19:13:00,103.485,103.51,103.485,103.49,142628351.0
2006-08-16 19:14:00,103.482,103.5,103.481,103.5,37255644.0
2006-08-16 19:15:00,103.5,103.505,103.48,103.49,83664245.0
2006-08-16 19:16:00,103.5,103.5,103.479,103.5,138570142.0
2006-08-16 19:17:00,103.495,103.495,103.48,103.48,135969984.0
2006-08-16 19:18:00,103.49,103.497,103.48,103.49,34407439.0
2006-08-16 19:19:00,103.49,103.494,103.478,103.493,132542701.0
2006-08-16 19:20:00,103.495,103.505,103.482,103.505,49652059.0
2006-08-16 19:21:00,103.502,103.526,103.502,103.515,36884338.0
2006-08-16 19:22:00,103.508,103.531,103.508,103.512,84845761.0
2006-08-16 19:23:00,103.52,103.541,103.52,103.53,75849093.0
2006-08-16 19:24:00,103.53,103.53,103.511,103.525,44174091.0
2006-08-16 19:25:00,103.53,103.535,103.519,103.53,113811827.0
2006-08-16 19:26:00,103.53,103.53,103.469,103.52,359635647.0
2006-08-16 19:27:00,103.527,103.527,103.51,103.51,188312521.0
2006-08-16 19:28:00,103.525,103.525,103.502,103.52,51166369.0
2006-08-16 19:29:00,103.52,103.53,103.517,103.53,119696278.0
2006-08-16 19:30:00,103.525,103.548,103.525,103.53,35192466.0
2006-08-16 19:31:00,103.52,103.538,103.51,103.538,44790287.0
2006-08-16 19:32:00,103.54,103.57,103.498,103.57,339281123.0
2006-08-16 19:33:00,103.557,103.557,103.53,103.53,81423066.0
2006-08-16 19:34:00,103.54,103.57,103.54,103.57,98050125.0
2006-08-16 19:35:00,103.57,103.575,103.557,103.56,78693994.0
2006-08-16 19:36:00,103.56,103.575,103.56,103.56,168845085.0
2006-08-16 19:37:00,103.56,103.588,103.56,103.585,129838780.0
2006-08-16 19:38:00,103.587,103.587,103.555,103.57,84514556.0
2006-08-16 19:39:00,103.57,103.57,103.54,103.54,26850406.0
2006-08-16 19:40:00,103.55,103.559,103.53,103.557,372770303.0
2006-08-16 19:41:00,103.555,103.57,103.552,103.555,182091638.0
2006-08-16 19:42:00,103.565,103.565,103.537,103.56,137010401.0
2006-08-16 19:43:00,103.547,103.572,103.51,103.55,296967211.0
2006-08-16 19:44:00,103.56,103.56,103.545,103.555,144044773.0
2006-08-16 19:45:00,103.56,103.57,103.555,103.557,40586376.0
2006-08-16 19:46:00,103.56,103.57,103.53,103.53,39017201.0
2006-08-16 19:47:00,103.525,103.56,103.525,103.54,50211036.0
2006-08-16 19:48:00,103.54,103.564,103.525,103.545,31528020.0
2006-08-16 19:49:00,103.55,103.55,103.5,103.54,231486409.0
2006-08-16 19:50:00,103.537,103.537,103.495,103.52,67651219.0
2006-08-16 19:51:00,103.515,103.53,103.492,103.495,59801020.0
2006-08-16 19:52:00,103.495,103.505,103.485,103.487,29961274.0
2006-08-16 19:53:00,103.505,103.515,103.477,103.495,95438401.0
2006-08-16 19:54:00,103.5,103.515,103.49,103.495,130831504.0
2006-08-16 19:55:00,103.5,103.5,103.488,103.495,41952614.0
2006-08-16 19:56:00,103.485,103.504,103.485,103.49,103680607.0
2006-08-16 19:57:00,103.48,103.493,103.48,103.48,116351999.0
2006-08-16 19:58:00,103.49,103.53,103.49,103.53,103337601.0
2006-08-16 19:59:00,103.535,103.535,103.513,103.52,218743933.0
2006-08-16 20:00:00,103.523,103.526,103.477,103.515,41531541.0
2006-08-16 20:01:00,103.513,103.53,103.502,103.505,161377305.0
2006-08-16 20:02:00,103.503,103.505,103.482,103.482,66514993.0
2006-08-16 20:03:00,103.49,103.51,103.485,103.51,395459559.0
2006-08-16 20:04:00,103.505,103.509,103.469,103.48,65526780.0
2006-08-16 20:05:00,103.495,103.515,103.495,103.51,129634059.0
2006-08-16 20:06:00,103.503,103.511,103.495,103.495,91597861.0
2006-08-16 20:07:00,103.502,103.515,103.502,103.515,30922089.0
2006-08-16 20:08:00,103.52,103.532,103.515,103.515,679618036.0
2006-08-16 20:09:00,103.515,103.525,103.513,103.515,9378069.0
2006-08-16 20:10:00,103.52,103.535,103.482,103.52,135552212.0
2006-08-16 20:11:00,103.52,103.52,103.49,103.52,63759828.0
2006-08-16 20:12:00,103.515,103.516,103.506,103.51,65732245.0
2006-08-16 20:13:00,103.51,103.512,103.485,103.51,72913882.0
2006-08-16 20:14:00,103.51,103.52,103.5,103.52,75339643.0
2006-08-16 20:15:00,103.52,103.52,103.5,103.505,92931828.0
2006-08-16 20:16:00,103.502,103.528,103.499,103.528,43077259.0
2006-08-16 20:17:00,103.53,103.535,103.515,103.535,33919745.0
2006-08-16 20:18:00,103.54,103.595,103.53,103.58,81632028.0
2006-08-16 20:19:00,103.577,103.58,103.525,103.58,35243763.0
2006-08-16 20:20:00,103.58,103.58,103.564,103.577,45491038.0
2006-08-16 20:21:00,103.572,103.6,103.568,103.585,47735607.0
2006-08-16 20:22:00,103.575,103.585,103.573,103.573,56883586.0
2006-08-16 20:23:00,103.57,103.589,103.57,103.582,62669239.0
2006-08-16 20:24:00,103.583,103.585,103.565,103.575,89322951.0
2006-08-16 20:25:00,103.57,103.582,103.57,103.57,19659508.0
2006-08-16 20:26:00,103.58,103.595,103.573,103.575,58308424.0
2006-08-16 20:27:00,103.58,103.6,103.546,103.6,41824903.0
2006-08-16 20:28:00,103.597,103.604,103.575,103.585,52086071.0
2006-08-16 20:29:00,103.588,103.597,103.583,103.583,50090241.0
2006-08-16 20:30:00,103.59,103.605,103.577,103.605,27483586.0
2006-08-16 20:31:00,103.588,103.614,103.588,103.61,47689092.0
2006-08-16 20:32:00,103.61,103.611,103.594,103.598,77118878.0
2006-08-16 20:33:00,103.61,103.641,103.56,103.59,87059957.0
2006-08-16 20:34:00,103.585,103.61,103.585,103.61,31129570.0
2006-08-16 20:35:00,103.6,103.623,103.6,103.61,132284667.0
2006-08-16 20:36:00,103.61,103.622,103.602,103.61,21269230.0
2006-08-16 20:37:00,103.595,103.618,103.595,103.605,123677811.0
2006-08-16 20:38:00,103.59,103.615,103.588,103.615,42560988.0
2006-08-16 20:39:00,103.605,103.625,103.595,103.605,123471824.0
2006-08-16 20:40:00,103.618,103.64,103.608,103.63,45243478.0
2006-08-16 20:41:00,103.638,103.645,103.615,103.645,115178688.0
2006-08-16 20:42:00,103.645,103.66,103.625,103.64,120449704.0
2006-08-16 20:43:00,103.645,103.652,103.633,103.633,71713175.0
2006-08-16 20:44:00,103.63,103.642,103.61,103.61,65218544.0
2006-08-16 20:45:00,103.605,103.64,103.605,103.62,170988635.0
2006-08-16 20:46:00,103.62,103.64,103.62,103.64,22144389.0
2006-08-16 20:47:00,103.64,103.66,103.592,103.635,70583441.0
2006-08-16 20:48:00,103.655,103.655,103.627,103.632,31135375.0
2006-08-16 20:49:00,103.635,103.65,103.631,103.65,67361195.0
2006-08-16 20:50:00,103.643,103.662,103.614,103.655,19670791.0
2006-08-16 20:51:00,103.665,103.665,103.65,103.66,123333259.0
2006-08-16 20:52:00,103.652,103.656,103.65,103.65,105596103.0
2006-08-16 20:53:00,103.655,103.67,103.64,103.67,56373602.0
2006-08-16 20:54:00,103.66,103.66,103.635,103.645,80200807.0
2006-08-16 20:55:00,103.655,103.685,103.655,103.67,67866265.0
2006-08-16 20:56:00,103.665,103.688,103.66,103.665,1343971047.0
2006-08-16 20:57:00,103.665,103.665,103.63,103.638,66956402.0
2006-08-16 20:58:00,103.64,103.66,103.635,103.645,86898929.0
2006-08-16 20:59:00,103.645,103.668,103.645,103.655,99412078.0
2006-08-16 21:00:00,103.66,103.662,103.645,103.66,118392779.0
2006-08-16 21:01:00,103.665,103.673,103.655,103.665,33233815.0
2006-08-16 21:02:00,103.66,103.67,103.655,103.655,121302394.0
2006-08-16 21:03:00,103.658,103.67,103.644,103.648,118695043.0
2006-08-16 21:04:00,103.643,103.65,103.64,103.642,58751150.0
2006-08-16 21:05:00,103.65,103.66,103.645,103.66,130035920.0
2006-08-16 21:06:00,103.638,103.665,103.638,103.655,5158725.0
2006-08-16 21:07:00,103.66,103.66,103.645,103.645,16927044.0
2006-08-16 21:08:00,103.645,103.65,103.645,103.645,52705947.0
2006-08-16 21:09:00,103.65,103.666,103.635,103.635,95319361.0
2006-08-16 21:10:00,103.653,103.661,103.645,103.645,56330278.0
2006-08-16 21:11:00,103.645,103.66,103.638,103.65,139980372.0
2006-08-16 21:12:00,103.645,103.66,103.645,103.655,98766409.0
2006-08-16 21:13:00,103.653,103.669,103.645,103.655,66318434.0
2006-08-16 21:14:00,103.66,103.66,103.645,103.65,59680626.0
2006-08-16 21:15:00,103.645,103.65,103.64,103.645,99698216.0
2006-08-16 21:16:00,103.645,103.661,103.643,103.66,89293974.0
2006-08-16 21:17:00,103.65,103.678,103.65,103.65,52964234.0
2006-08-16 21:18:00,103.655,103.67,103.655,103.655,63359085.0
2006-08-16 21:19:00,103.648,103.675,103.648,103.66,14476130.0
2006-08-16 21:20:00,103.65,103.678,103.65,103.678,184747414.0
2006-08-16 21:21:00,103.67,103.702,103.662,103.69,143869334.0
2006-08-16 21:22:00,103.685,103.685,103.663,103.663,58825585.0
2006-08-16 21:23:00,103.69,103.69,103.672,103.68,51234472.0
2006-08-16 21:24:00,103.63,103.677,103.63,103.675,26418736.0
2006-08-16 21:25:00,103.68,103.69,103.673,103.68,91454984.0
2006-08-16 21:26:00,103.675,103.68,103.665,103.665,46264929.0
2006-08-16 21:27:00,103.665,103.68,103.652,103.665,71241037.0
2006-08-16 21:28:00,103.665,103.669,103.642,103.645,60282259.0
2006-08-16 21:29:00,103.65,103.656,103.635,103.64,37627900.0
2006-08-16 21:30:00,103.64,103.68,103.64,103.65,90064062.0
2006-08-16 21:31:00,103.65,103.66,103.621,103.64,25106030.0
2006-08-16 21:32:00,103.645,103.657,103.62,103.62,112169597.0
2006-08-16 21:33:00,103.63,103.655,103.63,103.637,86052348.0
2006-08-16 21:34:00,103.645,103.645,103.625,103.645,84718397.0
2006-08-16 21:35:00,103.64,103.66,103.64,103.65,29856371.0
2006-08-16 21:36:00,103.65,103.65,103.631,103.65,256654858.0
2006-08-16 21:37:00,103.637,103.652,103.637,103.65,42124613.0
2006-08-16 21:38:00,103.64,103.673,103.64,103.65,80323903.0
2006-08-16 21:39:00,103.643,103.653,103.64,103.653,169401125.0
2006-08-16 21:40:00,103.65,103.66,103.645,103.66,52354454.0
2006-08-16 21:41:00,103.653,103.67,103.65,103.67,179740435.0
2006-08-16 21:42:00,103.67,103.675,103.655,103.675,166650422.0
2006-08-16 21:43:00,103.668,103.668,103.652,103.652,52155584.0
2006-08-16 21:44:00,103.655,103.657,103.643,103.643,46089537.0
2006-08-16 21:45:00,103.647,103.66,103.646,103.66,79510278.0
2006-08-16 21:46:00,103.66,103.66,103.645,103.655,57757836.0
2006-08-16 21:47:00,103.645,103.662,103.636,103.643,125898908.0
2006-08-16 21:48:00,103.645,103.648,103.635,103.635,12624956.0
2006-08-16 21:49:00,103.635,103.652,103.599,103.63,57687430.0
2006-08-16 21:50:00,103.64,103.64,103.625,103.625,68468134.0
2006-08-16 21:51:00,103.64,103.652,103.604,103.643,44652208.0
2006-08-16 21:52:00,103.645,103.645,103.63,103.63,57382871.0
2006-08-16 21:53:00,103.633,103.645,103.633,103.645,133608067.0
2006-08-16 21:54:00,103.65,103.665,103.647,103.657,61503932.0
2006-08-16 21:55:00,103.653,103.653,103.628,103.635,30304836.0
2006-08-16 21:56:00,103.637,103.645,103.627,103.638,46626120.0
2006-08-16 21:57:00,103.633,103.636,103.627,103.627,34819642.0
2006-08-16 21:58:00,103.625,103.625,103.596,103.617,21793025.0
2006-08-16 21:59:00,103.62,103.62,103.587,103.595,196917491.0
2006-08-16 22:00:00,103.6,103.6,103.585,103.595,59571331.0
2006-08-16 22:01:00,103.595,103.61,103.587,103.61,79687738.0
2006-08-16 22:02:00,103.602,103.625,103.602,103.625,91662833.0
2006-08-16 22:03:00,103.623,103.651,103.618,103.618,58020037.0
2006-08-16 22:04:00,103.623,103.65,103.623,103.65,49231996.0
2006-08-16 22:05:00,103.645,103.655,103.6,103.615,23044355.0
2006-08-16 22:06:00,103.613,103.62,103.605,103.615,51990434.0
2006-08-16 22:07:00,103.615,103.618,103.61,103.615,50997659.0
2006-08-16 22:08:00,103.615,103.62,103.607,103.615,94807056.0
2006-08-16 22:09:00,103.61,103.62,103.607,103.607,37220167.0
2006-08-16 22:10:00,103.615,103.615,103.61,103.615,114423743.0
2006-08-16 22:11:00,103.613,103.625,103.6,103.625,158991601.0
2006-08-16 22:12:00,103.63,103.63,103.614,103.615,7319155.0
2006-08-16 22:13:00,103.61,103.615,103.6,103.605,49538246.0
2006-08-16 22:14:00,103.6,103.634,103.6,103.615,111622112.0
2006-08-16 22:15:00,103.605,103.609,103.583,103.6,106795353.0
2006-08-16 22:16:00,103.6,103.621,103.597,103.605,64355070.0
2006-08-16 22:17:00,103.61,103.618,103.595,103.6,55087969.0
2006-08-16 22:18:00,103.61,103.625,103.603,103.603,47412155.0
2006-08-16 22:19:00,103.605,103.612,103.593,103.61,104094315.0
2006-08-16 22:20:00,103.615,103.615,103.582,103.61,19438150.0
2006-08-16 22:21:00,103.61,103.61,103.579,103.582,12351058.0
2006-08-16 22:22:00,103.585,103.585,103.55,103.55,36783610.0
2006-08-16 22:23:00,103.56,103.56,103.532,103.535,79627568.0
2006-08-16 22:24:00,103.545,103.545,103.53,103.543,135789100.0
2006-08-16 22:25:00,103.55,103.55,103.536,103.545,12721762.0
2006-08-16 22:26:00,103.543,103.543,103.51,103.525,21580237.0
2006-08-16 22:27:00,103.525,103.544,103.525,103.54,101342490.0
2006-08-16 22:28:00,103.535,103.545,103.52,103.52,133822651.0
2006-08-16 22:29:00,103.53,103.583,103.53,103.535,90016267.0
2006-08-16 22:30:00,103.572,103.588,103.572,103.575,22234546.0
2006-08-16 22:31:00,103.58,103.603,103.54,103.565,26864041.0
2006-08-16 22:32:00,103.565,103.585,103.565,103.57,117501886.0
2006-08-16 22:33:00,103.565,103.581,103.55,103.565,28792430.0
2006-08-16 22:34:00,103.575,103.575,103.54,103.56,112327675.0
2006-08-16 22:35:00,103.56,103.56,103.515,103.515,58201168.0
2006-08-16 22:36:00,103.515,103.535,103.515,103.535,28009463.0
2006-08-16 22:37:00,103.54,103.54,103.517,103.537,37780686.0
2006-08-16 22:38:00,103.53,103.551,103.523,103.523,198120158.0
2006-08-16 22:39:00,103.53,103.53,103.51,103.51,160883452.0
2006-08-16 22:40:00,103.502,103.515,103.48,103.505,55566553.0
2006-08-16 22:41:00,103.5,103.5,103.465,103.477,111942478.0
2006-08-16 22:42:00,103.48,103.517,103.48,103.48,51263794.0
2006-08-16 22:43:00,103.49,103.505,103.452,103.485,72216896.0
2006-08-16 22:44:00,103.495,103.495,103.44,103.47,41158365.0
2006-08-16 22:45:00,103.46,103.46,103.42,103.445,70728255.0
2006-08-16 22:46:00,103.442,103.467,103.43,103.43,152156420.0
2006-08-16 22:47:00,103.433,103.445,103.415,103.43,83266086.0
2006-08-16 22:48:00,103.423,103.425,103.41,103.425,79952417.0
2006-08-16 22:49:00,103.43,103.465,103.405,103.44,94801952.0
2006-08-16 22:50:00,103.44,103.475,103.44,103.475,19476980.0
2006-08-16 22:51:00,103.475,103.486,103.455,103.462,82490424.0
2006-08-16 22:52:00,103.47,103.48,103.45,103.453,60542557.0
2006-08-16 22:53:00,103.45,103.48,103.45,103.47,98419531.0
2006-08-16 22:54:00,103.465,103.466,103.455,103.455,114144803.0
2006-08-16 22:55:00,103.46,103.46,103.438,103.455,31202714.0
2006-08-16 22:56:00,103.425,103.465,103.425,103.442,71862926.0
2006-08-16 22:57:00,103.44,103.448,103.425,103.425,47524468.0
2006-08-16 22:58:00,103.432,103.456,103.431,103.455,18323581.0
2006-08-16 22:59:00,103.447,103.46,103.41,103.45,108801157.0
2006-08-16 23:00:00,103.45,103.46,103.45,103.455,51038689.0
2006-08-16 23:21:00,103.455,103.46,103.442,103.443,77171408.0
2006-08-16 23:22:00,103.445,103.473,103.445,103.46,206221816.0
2006-08-16 23:23:00,103.46,103.472,103.46,103.46,46419622.0
2006-08-16 23:24:00,103.46,103.46,103.433,103.455,60907810.0
2006-08-16 23:25:00,103.45,103.45,103.43,103.44,39793775.0
2006-08-16 23:26:00,103.445,103.449,103.435,103.435,97339312.0
2006-08-16 23:27:00,103.435,103.456,103.433,103.433,57229477.0
2006-08-16 23:28:00,103.435,103.463,103.43,103.445,16952811.0
2006-08-16 23:29:00,103.445,103.48,103.445,103.46,77074434.0
2006-08-16 23:30:00,103.47,103.5,103.455,103.5,52897289.0
2006-08-16 23:31:00,103.492,103.492,103.48,103.48,26537315.0
2006-08-16 23:32:00,103.49,103.49,103.453,103.463,51833418.0
2006-08-16 23:33:00,103.49,103.49,103.453,103.47,88690781.0
2006-08-16 23:34:00,103.48,103.485,103.463,103.485,46050925.0
2006-08-16 23:35:00,103.48,103.48,103.45,103.45,26320385.0
2006-08-16 23:36:00,103.445,103.465,103.445,103.453,44540284.0
2006-08-16 23:37:00,103.447,103.47,103.445,103.445,83558168.0
2006-08-16 23:38:00,103.44,103.44,103.43,103.43,152771242.0
2006-08-16 23:39:00,103.435,103.44,103.433,103.435,38927282.0
2006-08-16 23:40:00,103.435,103.445,103.43,103.432,69050497.0
2006-08-16 23:41:00,103.435,103.44,103.43,103.435,42237325.0
2006-08-16 23:42:00,103.445,103.446,103.436,103.443,93700599.0
2006-08-16 23:43:00,103.44,103.46,103.44,103.46,119548556.0
2006-08-16 23:44:00,103.455,103.459,103.445,103.455,28227068.0
2006-08-16 23:45:00,103.45,103.46,103.45,103.455,72370329.0
2006-08-16 23:46:00,103.45,103.46,103.45,103.46,62307296.0
2006-08-16 23:47:00,103.46,103.46,103.45,103.453,13216206.0
2006-08-16 23:48:00,103.458,103.458,103.45,103.45,61398664.0
2006-08-16 23:49:00,103.445,103.455,103.445,103.455,26999315.0
2006-08-16 23:50:00,103.45,103.46,103.448,103.455,150769176.0
2006-08-16 23:51:00,103.455,103.46,103.448,103.46,88806225.0
2006-08-16 23:52:00,103.45,103.458,103.438,103.447,201200285.0
2006-08-16 23:53:00,103.46,103.46,103.448,103.45,36365108.0
2006-08-16 23:54:00,103.45,103.46,103.443,103.46,63942938.0
2006-08-16 23:55:00,103.46,103.46,103.445,103.45,57442490.0
2006-08-16 23:56:00,103.448,103.462,103.448,103.46,31147927.0
2006-08-16 23:57:00,103.455,103.455,103.445,103.455,20449356.0
2006-08-16 23:58:00,103.45,103.45,103.43,103.43,65051133.0
2006-08-16 23:59:00,103.42,103.43,103.375,103.423,51741047.0
2006-08-17 00:00:00,103.43,103.435,103.43,103.435,11711177.0
2006-08-17 00:01:00,103.425,103.438,103.418,103.418,81578719.0
2006-08-17 00:02:00,103.43,103.443,103.43,103.43,75008814.0
2006-08-17 00:03:00,103.44,103.44,103.408,103.42,21907440.0
2006-08-17 00:04:00,103.43,103.43,103.419,103.42,42578251.0
2006-08-17 00:05:00,103.415,103.421,103.405,103.407,80814092.0
2006-08-17 00:06:00,103.415,103.415,103.359,103.39,93269009.0
2006-08-17 00:07:00,103.398,103.417,103.398,103.415,50970070.0
2006-08-17 00:08:00,103.42,103.425,103.4,103.4,123485217.0
2006-08-17 00:09:00,103.4,103.415,103.4,103.405,31820609.0
2006-08-17 00:10:00,103.403,103.415,103.403,103.403,22656870.0
2006-08-17 00:11:00,103.415,103.418,103.371,103.41,33832317.0
2006-08-17 00:12:00,103.405,103.423,103.405,103.423,60021611.0
2006-08-17 00:13:00,103.412,103.428,103.412,103.428,79785989.0
2006-08-17 00:14:00,103.44,103.445,103.439,103.442,69464135.0
2006-08-17 00:15:00,103.44,103.442,103.42,103.42,35690607.0
2006-08-17 00:16:00,103.42,103.425,103.41,103.42,67515684.0
2006-08-17 00:17:00,103.433,103.445,103.425,103.425,63631555.0
2006-08-17 00:18:00,103.418,103.43,103.385,103.385,41255973.0
2006-08-17 00:19:00,103.425,103.43,103.42,103.422,27860477.0
2006-08-17 00:20:00,103.425,103.43,103.423,103.425,47347315.0
2006-08-17 00:21:00,103.43,103.43,103.41,103.41,32652705.0
2006-08-17 00:22:00,103.395,103.429,103.388,103.41,26823326.0
2006-08-17 00:23:00,103.402,103.42,103.361,103.42,96966297.0
2006-08-17 00:24:00,103.415,103.424,103.415,103.415,42980518.0
2006-08-17 00:25:00,103.41,103.41,103.4,103.402,65991949.0
2006-08-17 00:26:00,103.41,103.415,103.397,103.397,57948611.0
2006-08-17 00:27:00,103.4,103.418,103.397,103.415,106445523.0
2006-08-17 00:28:00,103.407,103.409,103.404,103.405,54162182.0
2006-08-17 00:29:00,103.392,103.395,103.38,103.395,71857002.0
2006-08-17 00:30:00,103.39,103.4,103.39,103.395,108940754.0
2006-08-17 00:31:00,103.398,103.398,103.385,103.392,41680659.0
2006-08-17 00:32:00,103.4,103.41,103.4,103.41,9016967.0
2006-08-17 00:33:00,103.405,103.41,103.397,103.397,87256342.0
2006-08-17 00:34:00,103.41,103.412,103.405,103.412,28247668.0
2006-08-17 00:35:00,103.4,103.41,103.395,103.41,30093993.0
2006-08-17 00:36:00,103.415,103.415,103.397,103.4,101046105.0
2006-08-17 00:37:00,103.405,103.426,103.405,103.407,42273611.0
2006-08-17 00:38:00,103.41,103.449,103.41,103.423,53791190.0
2006-08-17 00:39:00,103.425,103.444,103.425,103.435,35943300.0
2006-08-17 00:40:00,103.435,103.44,103.43,103.44,28572708.0
2006-08-17 00:41:00,103.43,103.44,103.43,103.44,42520062.0
2006-08-17 00:42:00,103.44,103.44,103.384,103.44,93516576.0
2006-08-17 00:43:00,103.425,103.435,103.379,103.427,46884027.0
2006-08-17 00:44:00,103.425,103.43,103.38,103.42,56359524.0
2006-08-17 00:45:00,103.43,103.442,103.43,103.44,139553282.0
2006-08-17 00:46:00,103.44,103.461,103.44,103.46,62652491.0
2006-08-17 00:47:00,103.47,103.47,103.44,103.465,142540152.0
2006-08-17 00:48:00,103.465,103.465,103.445,103.455,50020731.0
2006-08-17 00:49:00,103.458,103.47,103.458,103.47,77201547.0
2006-08-17 00:50:00,103.465,103.48,103.465,103.48,16626844.0
2006-08-17 00:51:00,103.48,103.48,103.463,103.48,54566491.0
2006-08-17 00:52:00,103.472,103.472,103.426,103.457,141673689.0
2006-08-17 00:53:00,103.453,103.464,103.453,103.46,116678135.0
2006-08-17 00:54:00,103.465,103.465,103.46,103.46,61828618.0
2006-08-17 00:55:00,103.47,103.47,103.452,103.458,98227343.0
2006-08-17 00:56:00,103.455,103.475,103.452,103.475,67479741.0
2006-08-17 00:57:00,103.47,103.472,103.465,103.472,65308748.0
2006-08-17 00:58:00,103.475,103.48,103.47,103.475,32876145.0
2006-08-17 00:59:00,103.485,103.485,103.465,103.47,51169752.0
2006-08-17 01:00:00,103.48,103.49,103.47,103.47,21759598.0
2006-08-17 01:01:00,103.475,103.481,103.467,103.475,165525399.0
2006-08-17 01:02:00,103.46,103.472,103.445,103.445,96683871.0
2006-08-17 01:03:00,103.447,103.47,103.447,103.47,49214041.0
2006-08-17 01:04:00,103.46,103.47,103.455,103.463,87249762.0
2006-08-17 01:05:00,103.46,103.481,103.46,103.47,55544667.0
2006-08-17 01:06:00,103.47,103.48,103.46,103.46,63822603.0
2006-08-17 01:07:00,103.46,103.485,103.437,103.46,208728055.0
2006-08-17 01:08:00,103.46,103.46,103.444,103.45,90531760.0
2006-08-17 01:09:00,103.46,103.46,103.439,103.443,38165440.0
2006-08-17 01:10:00,103.443,103.45,103.435,103.443,14476321.0
2006-08-17 01:11:00,103.45,103.45,103.438,103.445,40695663.0
2006-08-17 01:12:00,103.445,103.445,103.415,103.43,59083017.0
2006-08-17 01:13:00,103.427,103.441,103.423,103.423,71057384.0
2006-08-17 01:14:00,103.43,103.435,103.403,103.403,122823652.0
2006-08-17 01:15:00,103.41,103.435,103.41,103.43,131754097.0
2006-08-17 01:16:00,103.43,103.43,103.408,103.41,71518127.0
2006-08-17 01:17:00,103.405,103.436,103.375,103.375,108318627.0
2006-08-17 01:18:00,103.42,103.42,103.412,103.415,25191188.0
2006-08-17 01:19:00,103.425,103.43,103.419,103.422,81924306.0
2006-08-17 01:20:00,103.418,103.435,103.418,103.43,32177523.0
2006-08-17 01:21:00,103.43,103.43,103.41,103.415,140608745.0
2006-08-17 01:22:00,103.41,103.425,103.407,103.41,55316161.0
2006-08-17 01:23:00,103.415,103.415,103.385,103.385,126221428.0
2006-08-17 01:24:00,103.39,103.41,103.387,103.41,43491706.0
2006-08-17 01:25:00,103.415,103.425,103.4,103.42,30114358.0
2006-08-17 01:26:00,103.418,103.448,103.418,103.427,13095678.0
2006-08-17 01:27:00,103.43,103.43,103.412,103.42,101467836.0
2006-08-17 01:28:00,103.405,103.43,103.405,103.42,106657414.0
2006-08-17 01:29:00,103.375,103.435,103.375,103.42,47860307.0
2006-08-17 01:30:00,103.415,103.43,103.41,103.41,88962348.0
2006-08-17 01:31:00,103.415,103.425,103.405,103.425,59751812.0
2006-08-17 01:32:00,103.425,103.43,103.405,103.43,8146229.0
2006-08-17 01:33:00,103.435,103.436,103.425,103.425,90886221.0
2006-08-17 01:34:00,103.42,103.45,103.42,103.433,34812921.0
2006-08-17 01:35:00,103.435,103.437,103.422,103.435,56335244.0
2006-08-17 01:36:00,103.44,103.44,103.42,103.42,95724942.0
2006-08-17 01:37:00,103.425,103.425,103.412,103.412,245869893.0
2006-08-17 01:38:00,103.41,103.442,103.41,103.42,121801101.0
2006-08-17 01:39:00,103.43,103.43,103.405,103.413,59925270.0
2006-08-17 01:40:00,103.407,103.425,103.407,103.425,37348380.0
2006-08-17 01:41:00,103.425,103.438,103.408,103.425,40553243.0
2006-08-17 01:42:00,103.425,103.427,103.415,103.415,122172588.0
2006-08-17 01:43:00,103.407,103.407,103.395,103.395,169410901.0
2006-08-17 01:44:00,103.405,103.433,103.405,103.42,62457293.0
2006-08-17 01:45:00,103.425,103.457,103.397,103.44,144593284.0
2006-08-17 01:46:00,103.455,103.455,103.433,103.447,75734016.0
2006-08-17 01:47:00,103.442,103.454,103.425,103.425,124484061.0
2006-08-17 01:48:00,103.43,103.436,103.428,103.435,43212100.0
2006-08-17 01:49:00,103.44,103.443,103.419,103.425,58097212.0
2006-08-17 01:50:00,103.43,103.44,103.42,103.42,47763590.0
2006-08-17 01:51:00,103.43,103.436,103.428,103.43,46590860.0
2006-08-17 01:52:00,103.42,103.45,103.418,103.425,88256738.0
2006-08-17 01:53:00,103.43,103.435,103.415,103.425,54843259.0
2006-08-17 01:54:00,103.425,103.425,103.422,103.425,140708210.0
2006-08-17 01:55:00,103.43,103.44,103.43,103.44,45698500.0
2006-08-17 01:56:00,103.44,103.44,103.408,103.408,92853975.0
2006-08-17 01:57:00,103.4,103.41,103.38,103.41,73177299.0
2006-08-17 01:58:00,103.4,103.407,103.375,103.375,98746868.0
2006-08-17 01:59:00,103.315,103.377,103.315,103.363,78976418.0
2006-08-17 02:00:00,103.365,103.412,103.355,103.355,47119740.0
2006-08-17 02:01:00,103.415,103.415,103.4,103.4,102914924.0
2006-08-17 02:02:00,103.41,103.41,103.378,103.4,74193755.0
2006-08-17 02:03:00,103.408,103.415,103.405,103.41,91743871.0
2006-08-17 02:04:00,103.41,103.43,103.41,103.43,43279196.0
2006-08-17 02:05:00,103.425,103.425,103.402,103.415,131699932.0
2006-08-17 02:06:00,103.415,103.415,103.41,103.41,51895590.0
2006-08-17 02:07:00,103.405,103.437,103.405,103.43,85478681.0
2006-08-17 02:08:00,103.44,103.45,103.433,103.44,49974107.0
2006-08-17 02:09:00,103.43,103.46,103.43,103.45,49403796.0
2006-08-17 02:10:00,103.445,103.455,103.437,103.45,58248658.0
2006-08-17 02:11:00,103.445,103.446,103.437,103.44,39315894.0
2006-08-17 02:12:00,103.435,103.446,103.435,103.442,118173587.0
2006-08-17 02:13:00,103.447,103.455,103.425,103.445,74263597.0
2006-08-17 02:14:00,103.43,103.43,103.37,103.425,147078917.0
2006-08-17 02:15:00,103.42,103.425,103.415,103.425,60803439.0
2006-08-17 02:16:00,103.415,103.431,103.415,103.427,163697845.0
2006-08-17 02:17:00,103.435,103.449,103.435,103.445,135671945.0
2006-08-17 02:18:00,103.445,103.455,103.432,103.455,40695679.0
2006-08-17 02:19:00,103.455,103.455,103.44,103.447,38032976.0
2006-08-17 02:20:00,103.453,103.46,103.447,103.46,54901759.0
2006-08-17 02:21:00,103.45,103.465,103.45,103.45,119930188.0
2006-08-17 02:22:00,103.452,103.456,103.445,103.445,230755415.0
2006-08-17 02:23:00,103.44,103.48,103.44,103.48,102008676.0
2006-08-17 02:24:00,103.475,103.49,103.453,103.465,60850339.0
2006-08-17 02:25:00,103.465,103.47,103.46,103.47,33707319.0
2006-08-17 02:26:00,103.475,103.481,103.465,103.475,86624304.0
2006-08-17 02:27:00,103.47,103.47,103.459,103.465,8805784.0
2006-08-17 02:28:00,103.465,103.469,103.445,103.455,57189713.0
2006-08-17 02:29:00,103.45,103.459,103.445,103.445,89337563.0
2006-08-17 02:30:00,103.45,103.486,103.415,103.415,45044993.0
2006-08-17 02:31:00,103.46,103.46,103.435,103.435,105465653.0
2006-08-17 02:32:00,103.45,103.45,103.432,103.44,97734384.0
2006-08-17 02:33:00,103.437,103.44,103.428,103.428,12945511.0
2006-08-17 02:34:00,103.43,103.43,103.4,103.415,30607130.0
2006-08-17 02:35:00,103.41,103.41,103.38,103.39,44776800.0
2006-08-17 02:36:00,103.385,103.395,103.375,103.385,128548147.0
2006-08-17 02:37:00,103.38,103.401,103.37,103.38,59142691.0
2006-08-17 02:38:00,103.385,103.4,103.38,103.4,131742477.0
2006-08-17 02:39:00,103.4,103.413,103.388,103.388,34748947.0
2006-08-17 02:40:00,103.392,103.4,103.389,103.395,89593511.0
2006-08-17 02:41:00,103.385,103.39,103.382,103.39,26691235.0
2006-08-17 02:42:00,103.345,103.395,103.345,103.395,114236054.0
2006-08-17 02:43:00,103.4,103.4,103.378,103.4,75568601.0
2006-08-17 02:44:00,103.4,103.4,103.385,103.39,133462422.0
2006-08-17 02:45:00,103.383,103.387,103.38,103.38,111810337.0
2006-08-17 02:46:00,103.373,103.388,103.373,103.377,65763430.0
2006-08-17 02:47:00,103.38,103.38,103.365,103.375,55145619.0
2006-08-17 02:48:00,103.375,103.397,103.375,103.38,41483857.0
2006-08-17 02:49:00,103.373,103.379,103.359,103.363,14031521.0
2006-08-17 02:50:00,103.363,103.37,103.348,103.37,40446629.0
2006-08-17 02:51:00,103.36,103.38,103.36,103.38,84727900.0
2006-08-17 02:52:00,103.38,103.381,103.36,103.37,209587362.0
2006-08-17 02:53:00,103.37,103.381,103.361,103.37,66385070.0
2006-08-17 02:54:00,103.37,103.37,103.345,103.36,59957541.0
2006-08-17 02:55:00,103.363,103.385,103.355,103.37,90339367.0
2006-08-17 02:56:00,103.38,103.385,103.37,103.377,45038931.0
2006-08-17 02:57:00,103.375,103.375,103.35,103.35,90595832.0
2006-08-17 02:58:00,103.365,103.385,103.35,103.385,166709028.0
2006-08-17 02:59:00,103.38,103.387,103.375,103.38,22003840.0
2006-08-17 03:00:00,103.37,103.395,103.36,103.395,46768808.0
2006-08-17 03:01:00,103.385,103.385,103.363,103.365,31159270.0
2006-08-17 03:02:00,103.362,103.362,103.33,103.33,69278397.0
2006-08-17 03:03:00,103.335,103.375,103.335,103.375,64524521.0
2006-08-17 03:04:00,103.378,103.395,103.365,103.39,91255427.0
2006-08-17 03:05:00,103.38,103.385,103.365,103.385,67683212.0
2006-08-17 03:06:00,103.38,103.394,103.373,103.373,115362996.0
2006-08-17 03:07:00,103.377,103.385,103.329,103.372,135133238.0
2006-08-17 03:08:00,103.38,103.385,103.37,103.37,51623925.0
2006-08-17 03:09:00,103.37,103.375,103.37,103.375,16462223.0
2006-08-17 03:10:00,103.38,103.38,103.348,103.348,75384771.0
2006-08-17 03:11:00,103.35,103.35,103.315,103.325,47260706.0
2006-08-17 03:12:00,103.325,103.325,103.298,103.3,132607829.0
2006-08-17 03:13:00,103.29,103.33,103.277,103.33,59005925.0
2006-08-17 03:14:00,103.33,103.34,103.297,103.32,149031694.0
2006-08-17 03:15:00,103.31,103.31,103.267,103.305,61899531.0
2006-08-17 03:16:00,103.307,103.319,103.254,103.295,48002484.0
2006-08-17 03:17:00,103.31,103.328,103.276,103.32,90136462.0
2006-08-17 03:18:00,103.32,103.32,103.3,103.3,46439561.0
2006-08-17 03:19:00,103.31,103.31,103.262,103.275,30966411.0
2006-08-17 03:20:00,103.275,103.31,103.275,103.295,35138625.0
2006-08-17 03:21:00,103.293,103.293,103.27,103.29,54334536.0
2006-08-17 03:22:00,103.287,103.315,103.287,103.295,39306006.0
2006-08-17 03:23:00,103.29,103.315,103.285,103.315,100423480.0
2006-08-17 03:24:00,103.31,103.31,103.283,103.29,32320904.0
2006-08-17 03:25:00,103.302,103.302,103.28,103.28,27297707.0
2006-08-17 03:26:00,103.267,103.28,103.267,103.275,93522339.0
2006-08-17 03:27:00,103.28,103.29,103.27,103.29,9464644.0
2006-08-17 03:28:00,103.282,103.3,103.281,103.288,45354363.0
2006-08-17 03:29:00,103.285,103.285,103.27,103.27,116215869.0
2006-08-17 03:30:00,103.275,103.275,103.26,103.272,69494198.0
2006-08-17 03:31:00,103.285,103.295,103.284,103.287,56827389.0
2006-08-17 03:32:00,103.295,103.295,103.263,103.27,110329106.0
2006-08-17 03:33:00,103.267,103.283,103.267,103.28,58210559.0
2006-08-17 03:34:00,103.272,103.277,103.269,103.27,60620933.0
2006-08-17 03:35:00,103.275,103.287,103.275,103.275,41347297.0
2006-08-17 03:36:00,103.28,103.282,103.231,103.282,93165159.0
2006-08-17 03:37:00,103.29,103.304,103.275,103.275,29727723.0
2006-08-17 03:38:00,103.29,103.305,103.29,103.3,30853921.0
2006-08-17 03:39:00,103.295,103.3,103.293,103.295,46437145.0
2006-08-17 03:40:00,103.292,103.298,103.29,103.295,27511087.0
2006-08-17 03:41:00,103.255,103.321,103.255,103.278,42721315.0
2006-08-17 03:42:00,103.285,103.295,103.28,103.293,61467885.0
2006-08-17 03:43:00,103.28,103.296,103.28,103.28,65727885.0
2006-08-17 03:44:00,103.28,103.295,103.275,103.28,36113132.0
2006-08-17 03:45:00,103.282,103.295,103.28,103.29,74636442.0
2006-08-17 03:46:00,103.278,103.295,103.278,103.282,86339129.0
2006-08-17 03:47:00,103.293,103.293,103.28,103.285,62044253.0
2006-08-17 03:48:00,103.29,103.295,103.24,103.295,36195911.0
2006-08-17 03:49:00,103.283,103.302,103.283,103.293,24398957.0
2006-08-17 03:50:00,103.295,103.295,103.27,103.27,30777260.0
2006-08-17 03:51:00,103.27,103.28,103.27,103.28,121242236.0
2006-08-17 03:52:00,103.275,103.275,103.264,103.268,46535260.0
2006-08-17 03:53:00,103.26,103.266,103.221,103.265,99254027.0
2006-08-17 03:54:00,103.257,103.282,103.257,103.265,79260583.0
2006-08-17 03:55:00,103.27,103.28,103.27,103.28,46030541.0
2006-08-17 03:56:00,103.27,103.275,103.258,103.27,22101937.0
2006-08-17 03:57:00,103.26,103.28,103.26,103.27,78420085.0
2006-08-17 03:58:00,103.258,103.272,103.255,103.255,87832385.0
2006-08-17 03:59:00,103.27,103.282,103.27,103.275,12899192.0
2006-08-17 04:00:00,103.273,103.273,103.215,103.27,50005843.0
2006-08-17 04:01:00,103.28,103.28,103.248,103.27,62148785.0
2006-08-17 04:02:00,103.275,103.275,103.265,103.275,22259014.0
2006-08-17 04:03:00,103.28,103.285,103.268,103.268,30531197.0
2006-08-17 04:04:00,103.27,103.29,103.265,103.29,59879591.0
2006-08-17 04:05:00,103.29,103.29,103.273,103.28,64465106.0
2006-08-17 04:06:00,103.28,103.29,103.278,103.29,34742627.0
2006-08-17 04:07:00,103.277,103.29,103.271,103.29,199603454.0
2006-08-17 04:08:00,103.3,103.3,103.283,103.295,87727184.0
2006-08-17 04:09:00,103.295,103.3,103.29,103.29,154762039.0
2006-08-17 04:10:00,103.295,103.3,103.29,103.295,25006311.0
2006-08-17 04:11:00,103.3,103.3,103.295,103.298,59288011.0
2006-08-17 04:12:00,103.293,103.3,103.29,103.3,12026759.0
2006-08-17 04:13:00,103.3,103.3,103.29,103.29,60841027.0
2006-08-17 04:14:00,103.295,103.3,103.29,103.29,71888675.0
2006-08-17 04:15:00,103.295,103.3,103.29,103.295,28564123.0
2006-08-17 04:16:00,103.3,103.3,103.29,103.29,110908769.0
2006-08-17 04:17:00,103.293,103.305,103.285,103.305,96828150.0
2006-08-17 04:18:00,103.295,103.3,103.29,103.295,42985270.0
2006-08-17 04:19:00,103.292,103.305,103.29,103.295,72730669.0
2006-08-17 04:20:00,103.295,103.3,103.293,103.295,41254008.0
2006-08-17 04:21:00,103.29,103.295,103.285,103.29,142020303.0
2006-08-17 04:22:00,103.295,103.3,103.287,103.287,77325714.0
2006-08-17 04:23:00,103.293,103.305,103.285,103.285,44243851.0
2006-08-17 04:24:00,103.29,103.3,103.29,103.3,24720938.0
2006-08-17 04:25:00,103.305,103.305,103.29,103.3,50823224.0
2006-08-17 04:26:00,103.29,103.3,103.273,103.3,95716363.0
2006-08-17 04:27:00,103.273,103.3,103.273,103.3,55377584.0
2006-08-17 04:28:00,103.29,103.312,103.29,103.302,26318869.0
2006-08-17 04:29:00,103.31,103.31,103.289,103.29,50120608.0
2006-08-17 04:30:00,103.28,103.289,103.275,103.275,77383967.0
2006-08-17 04:31:00,103.275,103.3,103.275,103.285,17746059.0
2006-08-17 04:32:00,103.283,103.29,103.275,103.285,56550864.0
2006-08-17 04:33:00,103.285,103.295,103.28,103.295,103233973.0
2006-08-17 04:34:00,103.29,103.29,103.275,103.29,40743090.0
2006-08-17 04:35:00,103.295,103.295,103.282,103.29,66125076.0
2006-08-17 04:36:00,103.29,103.3,103.28,103.28,48632400.0
2006-08-17 04:37:00,103.28,103.295,103.275,103.295,225010161.0
2006-08-17 04:38:00,103.293,103.298,103.284,103.285,81671508.0
2006-08-17 04:39:00,103.295,103.3,103.292,103.3,33715806.0
2006-08-17 04:40:00,103.295,103.308,103.29,103.29,120756875.0
2006-08-17 04:41:00,103.3,103.315,103.27,103.27,46340036.0
2006-08-17 04:42:00,103.3,103.3,103.25,103.25,53538059.0
2006-08-17 04:43:00,103.29,103.31,103.29,103.31,107069619.0
2006-08-17 04:44:00,103.31,103.315,103.295,103.315,51320992.0
2006-08-17 04:45:00,103.302,103.305,103.295,103.305,67160289.0
2006-08-17 04:46:00,103.305,103.315,103.3,103.308,49945269.0
2006-08-17 04:47:00,103.303,103.315,103.303,103.31,43449229.0
2006-08-17 04:48:00,103.295,103.315,103.295,103.295,36695627.0
2006-08-17 04:49:00,103.292,103.305,103.292,103.305,44781078.0
2006-08-17 04:50:00,103.3,103.317,103.295,103.295,16251458.0
2006-08-17 04:51:00,103.295,103.306,103.295,103.295,39826365.0
2006-08-17 04:52:00,103.285,103.316,103.285,103.313,57112974.0
2006-08-17 04:53:00,103.313,103.325,103.305,103.325,91191003.0
2006-08-17 04:54:00,103.315,103.325,103.313,103.315,45862916.0
2006-08-17 04:55:00,103.315,103.32,103.305,103.31,41158053.0
2006-08-17 04:56:00,103.31,103.315,103.305,103.315,29656438.0
2006-08-17 04:57:00,103.315,103.332,103.298,103.298,32424187.0
2006-08-17 04:58:00,103.305,103.315,103.305,103.312,81262737.0
2006-08-17 04:59:00,103.315,103.323,103.315,103.32,50185537.0
2006-08-17 05:00:00,103.32,103.34,103.277,103.317,104315587.0
2006-08-17 05:01:00,103.325,103.336,103.312,103.312,16790601.0
2006-08-17 05:02:00,103.305,103.332,103.3,103.31,46311115.0
2006-08-17 05:03:00,103.312,103.312,103.285,103.285,74631764.0
2006-08-17 05:04:00,103.315,103.32,103.298,103.31,32983843.0
2006-08-17 05:05:00,103.305,103.323,103.305,103.315,109145918.0
2006-08-17 05:06:00,103.32,103.32,103.308,103.31,95972236.0
2006-08-17 05:07:00,103.313,103.325,103.313,103.32,67060876.0
2006-08-17 05:08:00,103.312,103.34,103.303,103.325,81714141.0
2006-08-17 05:09:00,103.325,103.335,103.32,103.33,19743518.0
2006-08-17 05:10:00,103.33,103.36,103.33,103.36,96079813.0
2006-08-17 05:11:00,103.355,103.358,103.343,103.343,81005486.0
2006-08-17 05:12:00,103.35,103.355,103.335,103.343,77169682.0
2006-08-17 05:13:00,103.34,103.348,103.332,103.332,149878268.0
2006-08-17 05:14:00,103.335,103.35,103.33,103.33,64971759.0
2006-08-17 05:15:00,103.34,103.345,103.327,103.345,40900690.0
2006-08-17 05:16:00,103.335,103.35,103.292,103.35,76476645.0
2006-08-17 05:17:00,103.34,103.342,103.32,103.32,56278182.0
2006-08-17 05:18:00,103.317,103.34,103.317,103.33,107409783.0
2006-08-17 05:19:00,103.335,103.34,103.33,103.332,58881588.0
2006-08-17 05:20:00,103.34,103.34,103.33,103.34,164502509.0
2006-08-17 05:21:00,103.333,103.348,103.325,103.33,218290158.0
2006-08-17 05:22:00,103.337,103.35,103.331,103.35,37882970.0
2006-08-17 05:23:00,103.345,103.36,103.345,103.345,28323858.0
2006-08-17 05:24:00,103.345,103.345,103.338,103.34,61751900.0
2006-08-17 05:25:00,103.34,103.34,103.327,103.335,124407660.0
2006-08-17 05:26:00,103.325,103.363,103.325,103.355,29133289.0
2006-08-17 05:27:00,103.36,103.36,103.345,103.355,107582755.0
2006-08-17 05:28:00,103.355,103.365,103.31,103.36,27598153.0
2006-08-17 05:29:00,103.355,103.36,103.35,103.352,24691335.0
2006-08-17 05:30:00,103.315,103.381,103.315,103.35,89523882.0
2006-08-17 05:31:00,103.34,103.355,103.34,103.345,122615590.0
2006-08-17 05:32:00,103.35,103.35,103.338,103.345,103569230.0
2006-08-17 05:33:00,103.345,103.355,103.333,103.333,19917155.0
2006-08-17 05:34:00,103.335,103.34,103.324,103.34,11906188.0
2006-08-17 05:35:00,103.333,103.348,103.325,103.345,145244511.0
2006-08-17 05:36:00,103.335,103.34,103.325,103.34,87570183.0
2006-08-17 05:37:00,103.335,103.346,103.324,103.325,34325877.0
2006-08-17 05:38:00,103.322,103.335,103.317,103.33,13550255.0
2006-08-17 05:39:00,103.33,103.335,103.322,103.335,20916981.0
2006-08-17 05:40:00,103.33,103.345,103.325,103.325,102799042.0
2006-08-17 05:41:00,103.323,103.34,103.315,103.34,47341142.0
2006-08-17 05:42:00,103.33,103.33,103.31,103.31,52117284.0
2006-08-17 05:43:00,103.305,103.33,103.305,103.31,71189233.0
2006-08-17 05:44:00,103.31,103.31,103.29,103.295,99150828.0
2006-08-17 05:45:00,103.305,103.311,103.29,103.29,107359918.0
2006-08-17 05:46:00,103.295,103.305,103.29,103.3,54461571.0
2006-08-17 05:47:00,103.305,103.32,103.3,103.3,7773931.0
2006-08-17 05:48:00,103.295,103.295,103.285,103.293,155007896.0
2006-08-17 05:49:00,103.295,103.295,103.28,103.295,125354667.0
2006-08-17 05:50:00,103.287,103.318,103.287,103.3,35193048.0
2006-08-17 05:51:00,103.305,103.31,103.297,103.305,90568453.0
2006-08-17 05:52:00,103.305,103.31,103.305,103.305,56450806.0
2006-08-17 05:53:00,103.305,103.324,103.303,103.303,56090662.0
2006-08-17 05:54:00,103.305,103.305,103.293,103.295,22260778.0
2006-08-17 05:55:00,103.3,103.3,103.281,103.283,53653004.0
2006-08-17 05:56:00,103.278,103.304,103.278,103.293,52913850.0
2006-08-17 05:57:00,103.295,103.3,103.292,103.292,88400841.0
2006-08-17 05:58:00,103.3,103.317,103.299,103.315,78425096.0
2006-08-17 05:59:00,103.315,103.315,103.297,103.3,54990618.0
2006-08-17 06:00:00,103.295,103.3,103.28,103.3,206239521.0
2006-08-17 06:01:00,103.297,103.298,103.27,103.295,21786488.0
2006-08-17 06:02:00,103.297,103.3,103.293,103.293,34847518.0
2006-08-17 06:03:00,103.298,103.305,103.287,103.297,49423492.0
2006-08-17 06:04:00,103.295,103.305,103.29,103.293,31235657.0
2006-08-17 06:05:00,103.297,103.301,103.289,103.3,62181711.0
2006-08-17 06:06:00,103.295,103.295,103.265,103.273,135835771.0
2006-08-17 06:07:00,103.27,103.274,103.255,103.255,59236991.0
2006-08-17 06:08:00,103.253,103.291,103.225,103.26,42713036.0
2006-08-17 06:09:00,103.245,103.27,103.245,103.27,65009621.0
2006-08-17 06:10:00,103.26,103.275,103.227,103.275,54161515.0
2006-08-17 06:11:00,103.275,103.275,103.265,103.265,12906313.0
2006-08-17 06:12:00,103.263,103.275,103.243,103.265,130912869.0
2006-08-17 06:13:00,103.275,103.275,103.25,103.26,55675570.0
2006-08-17 06:14:00,103.26,103.26,103.252,103.257,84468585.0
2006-08-17 06:15:00,103.253,103.268,103.253,103.265,42830161.0
2006-08-17 06:16:00,103.262,103.268,103.25,103.268,57822154.0
2006-08-17 06:17:00,103.275,103.282,103.263,103.28,156699977.0
2006-08-17 06:18:00,103.28,103.28,103.268,103.273,180807198.0
2006-08-17 06:19:00,103.28,103.28,103.265,103.27,56477296.0
2006-08-17 06:20:00,103.273,103.277,103.27,103.273,168743025.0
2006-08-17 06:21:00,103.28,103.28,103.26,103.26,79293092.0
2006-08-17 06:22:00,103.27,103.28,103.265,103.267,42455768.0
2006-08-17 06:23:00,103.27,103.28,103.263,103.28,246191709.0
2006-08-17 06:24:00,103.28,103.283,103.265,103.28,33129572.0
2006-08-17 06:25:00,103.285,103.285,103.27,103.275,87212677.0
2006-08-17 06:26:00,103.267,103.28,103.267,103.27,92658928.0
2006-08-17 06:27:00,103.26,103.285,103.26,103.285,120755301.0
2006-08-17 06:28:00,103.28,103.29,103.255,103.29,25206858.0
2006-08-17 06:29:00,103.29,103.298,103.272,103.28,90571261.0
2006-08-17 06:30:00,103.28,103.29,103.275,103.29,37159687.0
2006-08-17 06:31:00,103.285,103.285,103.271,103.275,62931681.0
2006-08-17 06:32:00,103.275,103.28,103.272,103.275,73809608.0
2006-08-17 06:33:00,103.275,103.28,103.27,103.275,43580379.0
2006-08-17 06:34:00,103.28,103.285,103.268,103.28,87684552.0
2006-08-17 06:35:00,103.275,103.28,103.23,103.23,24261857.0
2006-08-17 06:36:00,103.28,103.3,103.277,103.285,56079767.0
2006-08-17 06:37:00,103.263,103.29,103.263,103.285,63137904.0
2006-08-17 06:38:00,103.29,103.29,103.28,103.28,137214431.0
2006-08-17 06:39:00,103.288,103.29,103.28,103.28,191348956.0
2006-08-17 06:40:00,103.29,103.295,103.278,103.278,13963663.0
2006-08-17 06:41:00,103.285,103.285,103.26,103.275,66400213.0
2006-08-17 06:42:00,103.27,103.285,103.27,103.27,49713003.0
2006-08-17 06:43:00,103.28,103.285,103.27,103.275,81845988.0
2006-08-17 06:44:00,103.275,103.28,103.27,103.275,109234379.0
2006-08-17 06:45:00,103.28,103.294,103.275,103.28,58556346.0
2006-08-17 06:46:00,103.275,103.303,103.275,103.303,69031368.0
2006-08-17 06:47:00,103.305,103.305,103.285,103.285,97885442.0
2006-08-17 06:48:00,103.29,103.29,103.275,103.285,152152580.0
2006-08-17 06:49:00,103.285,103.29,103.28,103.283,55673333.0
2006-08-17 06:50:00,103.265,103.295,103.265,103.29,91962723.0
2006-08-17 06:51:00,103.285,103.29,103.285,103.285,54062925.0
2006-08-17 06:52:00,103.285,103.295,103.283,103.29,16130211.0
2006-08-17 06:53:00,103.285,103.295,103.268,103.268,5030940.0
2006-08-17 06:54:00,103.29,103.295,103.28,103.29,122686970.0
2006-08-17 06:55:00,103.282,103.29,103.28,103.283,54024048.0
2006-08-17 06:56:00,103.288,103.29,103.275,103.288,115507051.0
2006-08-17 06:57:00,103.285,103.291,103.285,103.29,133917416.0
2006-08-17 06:58:00,103.295,103.3,103.288,103.295,36368807.0
2006-08-17 06:59:00,103.29,103.31,103.278,103.31,113686170.0
2006-08-17 07:00:00,103.305,103.308,103.293,103.295,93117344.0
2006-08-17 07:01:00,103.295,103.309,103.295,103.3,91089024.0
2006-08-17 07:02:00,103.298,103.311,103.295,103.295,67776498.0
2006-08-17 07:03:00,103.295,103.32,103.275,103.275,1221791902.0
2006-08-17 07:04:00,103.28,103.285,103.265,103.285,63061012.0
2006-08-17 07:05:00,103.275,103.285,103.265,103.27,78374682.0
2006-08-17 07:06:00,103.28,103.28,103.27,103.275,52217119.0
2006-08-17 07:07:00,103.28,103.285,103.272,103.272,106781376.0
2006-08-17 07:08:00,103.28,103.28,103.268,103.275,127056000.0
2006-08-17 07:09:00,103.265,103.281,103.236,103.273,20035437.0
2006-08-17 07:10:00,103.28,103.28,103.268,103.275,65089567.0
2006-08-17 07:11:00,103.272,103.285,103.268,103.285,31054639.0
2006-08-17 07:12:00,103.265,103.28,103.225,103.28,68767967.0
2006-08-17 07:13:00,103.28,103.285,103.273,103.28,21936005.0
2006-08-17 07:14:00,103.28,103.28,103.263,103.275,173504442.0
2006-08-17 07:15:00,103.28,103.282,103.265,103.27,70774326.0
2006-08-17 07:16:00,103.273,103.28,103.27,103.275,71377701.0
2006-08-17 07:17:00,103.27,103.288,103.27,103.285,119541192.0
2006-08-17 07:18:00,103.285,103.288,103.277,103.278,105532973.0
2006-08-17 07:19:00,103.27,103.285,103.253,103.268,41523016.0
2006-08-17 07:20:00,103.265,103.275,103.265,103.275,117279471.0
2006-08-17 07:21:00,103.285,103.285,103.27,103.27,43465060.0
2006-08-17 07:22:00,103.285,103.285,103.265,103.265,134228146.0
2006-08-17 07:23:00,103.28,103.285,103.267,103.28,21421322.0
2006-08-17 07:24:00,103.28,103.28,103.265,103.27,141178941.0
2006-08-17 07:25:00,103.28,103.28,103.255,103.255,28431427.0
2006-08-17 07:26:00,103.26,103.284,103.22,103.27,95786067.0
2006-08-17 07:27:00,103.258,103.28,103.252,103.28,84820586.0
2006-08-17 07:28:00,103.28,103.28,103.268,103.268,46553196.0
2006-08-17 07:29:00,103.285,103.285,103.265,103.28,29760248.0
2006-08-17 07:30:00,103.273,103.28,103.273,103.278,54791341.0
2006-08-17 07:31:00,103.275,103.286,103.255,103.277,47868827.0
2006-08-17 07:32:00,103.28,103.285,103.235,103.28,39353505.0
2006-08-17 07:33:00,103.275,103.285,103.27,103.28,54316181.0
2006-08-17 07:34:00,103.27,103.278,103.27,103.27,21521080.0
2006-08-17 07:35:00,103.275,103.285,103.27,103.273,83145256.0
2006-08-17 07:36:00,103.272,103.3,103.272,103.28,58383863.0
2006-08-17 07:37:00,103.283,103.297,103.283,103.285,62140688.0
2006-08-17 07:38:00,103.295,103.304,103.287,103.292,48334962.0
2006-08-17 07:39:00,103.297,103.313,103.282,103.3,47850042.0
2006-08-17 07:40:00,103.3,103.3,103.255,103.297,38772017.0
2006-08-17 07:41:00,103.3,103.304,103.275,103.29,76270228.0
2006-08-17 07:42:00,103.285,103.297,103.28,103.28,32029975.0
2006-08-17 07:43:00,103.278,103.31,103.278,103.292,41301303.0
2006-08-17 07:44:00,103.295,103.31,103.287,103.29,93323790.0
2006-08-17 07:45:00,103.29,103.29,103.275,103.29,82727180.0
2006-08-17 07:46:00,103.29,103.29,103.26,103.29,76945844.0
2006-08-17 07:47:00,103.29,103.305,103.285,103.285,70900921.0
2006-08-17 07:48:00,103.29,103.325,103.29,103.3,69274042.0
2006-08-17 07:49:00,103.3,103.326,103.26,103.29,142043602.0
2006-08-17 07:50:00,103.285,103.295,103.282,103.285,9581190.0
2006-08-17 07:51:00,103.29,103.29,103.27,103.29,657652456.0
2006-08-17 07:52:00,103.285,103.29,103.282,103.282,28775442.0
2006-08-17 07:53:00,103.275,103.295,103.275,103.283,83422457.0
2006-08-17 07:54:00,103.29,103.29,103.277,103.285,132306649.0
2006-08-17 07:55:00,103.27,103.285,103.257,103.285,60287770.0
2006-08-17 07:56:00,103.29,103.29,103.258,103.26,423812618.0
2006-08-17 07:57:00,103.252,103.264,103.248,103.263,72582925.0
2006-08-17 07:58:00,103.265,103.27,103.233,103.233,152242740.0
2006-08-17 07:59:00,103.235,103.252,103.233,103.233,40038117.0
2006-08-17 08:00:00,103.24,103.26,103.235,103.255,217937561.0
2006-08-17 08:01:00,103.25,103.25,103.23,103.23,114311506.0
2006-08-17 08:02:00,103.22,103.235,103.205,103.22,114995058.0
2006-08-17 08:03:00,103.23,103.23,103.205,103.205,109171955.0
2006-08-17 08:04:00,103.215,103.25,103.215,103.25,40031120.0
2006-08-17 08:05:00,103.245,103.274,103.245,103.25,120682140.0
2006-08-17 08:06:00,103.245,103.28,103.225,103.245,95850560.0
2006-08-17 08:07:00,103.227,103.232,103.21,103.225,33113698.0
2006-08-17 08:08:00,103.225,103.225,103.16,103.165,63794561.0
2006-08-17 08:09:00,103.18,103.215,103.165,103.207,64337821.0
2006-08-17 08:10:00,103.21,103.21,103.155,103.19,252301267.0
2006-08-17 08:11:00,103.195,103.219,103.195,103.2,31515413.0
2006-08-17 08:12:00,103.2,103.225,103.195,103.195,47471907.0
2006-08-17 08:13:00,103.2,103.2,103.168,103.2,41406348.0
2006-08-17 08:14:00,103.197,103.21,103.194,103.21,42682068.0
2006-08-17 08:15:00,103.205,103.23,103.205,103.23,149594731.0
2006-08-17 08:16:00,103.22,103.238,103.173,103.207,304332055.0
2006-08-17 08:17:00,103.22,103.225,103.202,103.225,132723432.0
2006-08-17 08:18:00,103.22,103.225,103.195,103.225,175172346.0
2006-08-17 08:19:00,103.227,103.233,103.21,103.21,344201582.0
2006-08-17 08:20:00,103.2,103.24,103.2,103.24,27902315.0
2006-08-17 08:21:00,103.24,103.24,103.225,103.237,90661396.0
2006-08-17 08:22:00,103.235,103.24,103.223,103.24,127006533.0
2006-08-17 08:23:00,103.24,103.265,103.235,103.25,166842972.0
2006-08-17 08:24:00,103.25,103.267,103.246,103.26,83841883.0
2006-08-17 08:25:00,103.26,103.26,103.183,103.2,104386378.0
2006-08-17 08:26:00,103.2,103.2,103.177,103.177,90470069.0
2006-08-17 08:27:00,103.19,103.23,103.153,103.23,338739139.0
2006-08-17 08:28:00,103.228,103.228,103.2,103.2,47904052.0
2006-08-17 08:29:00,103.21,103.225,103.21,103.225,33386269.0
2006-08-17 08:30:00,103.23,103.231,103.19,103.2,120237356.0
2006-08-17 08:31:00,103.2,103.205,103.185,103.205,50891558.0
2006-08-17 08:32:00,103.19,103.207,103.185,103.197,197454671.0
2006-08-17 08:33:00,103.19,103.224,103.151,103.21,346503179.0
2006-08-17 08:34:00,103.21,103.23,103.207,103.23,110992616.0
2006-08-17 08:35:00,103.225,103.229,103.217,103.22,48995220.0
2006-08-17 08:36:00,103.22,103.25,103.22,103.25,82795648.0
2006-08-17 08:37:00,103.242,103.258,103.23,103.238,88890271.0
2006-08-17 08:38:00,103.245,103.263,103.245,103.262,40170264.0
2006-08-17 08:39:00,103.265,103.272,103.255,103.255,54839915.0
2006-08-17 08:40:00,103.253,103.295,103.253,103.27,125620982.0
2006-08-17 08:41:00,103.27,103.28,103.247,103.26,33128671.0
2006-08-17 08:42:00,103.25,103.27,103.24,103.245,132356644.0
2006-08-17 08:43:00,103.25,103.257,103.233,103.24,126733260.0
2006-08-17 08:44:00,103.23,103.244,103.22,103.23,76911423.0
2006-08-17 08:45:00,103.23,103.25,103.222,103.222,36082949.0
2006-08-17 08:46:00,103.23,103.239,103.228,103.235,148741633.0
2006-08-17 08:47:00,103.24,103.24,103.216,103.24,43199337.0
2006-08-17 08:48:00,103.24,103.24,103.23,103.23,56905662.0
2006-08-17 08:49:00,103.223,103.223,103.193,103.193,59624119.0
2006-08-17 08:50:00,103.2,103.215,103.158,103.205,122941162.0
2006-08-17 08:51:00,103.205,103.22,103.202,103.21,137851413.0
2006-08-17 08:52:00,103.195,103.205,103.175,103.19,34057530.0
2006-08-17 08:53:00,103.19,103.19,103.17,103.19,226899974.0
2006-08-17 08:54:00,103.19,103.203,103.19,103.195,49920236.0
2006-08-17 08:55:00,103.195,103.2,103.193,103.193,49475915.0
2006-08-17 08:56:00,103.193,103.21,103.193,103.21,34059931.0
2006-08-17 08:57:00,103.21,103.21,103.177,103.177,63299110.0
2006-08-17 08:58:00,103.17,103.188,103.165,103.185,99802118.0
2006-08-17 08:59:00,103.158,103.226,103.158,103.173,120144217.0
2006-08-17 09:00:00,103.173,103.175,103.15,103.175,52596755.0
2006-08-17 09:01:00,103.175,103.186,103.16,103.16,113102829.0
2006-08-17 09:02:00,103.165,103.18,103.155,103.18,42761059.0
2006-08-17 09:03:00,103.173,103.197,103.169,103.19,126695862.0
2006-08-17 09:04:00,103.178,103.202,103.134,103.167,711630322.0
2006-08-17 09:05:00,103.17,103.18,103.125,103.165,49724989.0
2006-08-17 09:06:00,103.175,103.18,103.165,103.18,97786349.0
2006-08-17 09:07:00,103.173,103.205,103.166,103.185,130258543.0
2006-08-17 09:08:00,103.188,103.188,103.131,103.18,67856767.0
2006-08-17 09:09:00,103.17,103.19,103.13,103.19,59383807.0
2006-08-17 09:10:00,103.183,103.192,103.165,103.185,49384026.0
2006-08-17 09:11:00,103.19,103.19,103.128,103.165,66933057.0
2006-08-17 09:12:00,103.15,103.177,103.14,103.14,58845248.0
2006-08-17 09:13:00,103.13,103.13,103.085,103.11,17312543.0
2006-08-17 09:14:00,103.11,103.115,103.1,103.1,14464358.0
2006-08-17 09:15:00,103.105,103.105,103.085,103.095,60197163.0
2006-08-17 09:16:00,103.1,103.1,103.087,103.1,48149845.0
2006-08-17 09:17:00,103.095,103.095,103.05,103.063,24855968.0
2006-08-17 09:18:00,103.065,103.065,103.04,103.05,4874422.0
2006-08-17 09:19:00,103.045,103.045,103.025,103.035,72922016.0
2006-08-17 09:20:00,103.03,103.05,103.005,103.007,131949220.0
2006-08-17 09:21:00,103.02,103.035,102.966,103.0,47229660.0
2006-08-17 09:22:00,103.005,103.02,102.94,102.99,34445156.0
2006-08-17 09:23:00,102.98,103.005,102.98,103.005,69176056.0
2006-08-17 09:24:00,103.003,103.023,102.987,103.02,73338283.0
2006-08-17 09:25:00,103.02,103.03,102.97,102.985,85654600.0
2006-08-17 09:26:00,102.97,103.04,102.97,103.04,141349350.0
2006-08-17 09:27:00,103.035,103.045,103.025,103.035,108564163.0
2006-08-17 09:28:00,103.035,103.065,103.029,103.055,17280774.0
2006-08-17 09:29:00,103.045,103.072,103.04,103.04,49541581.0
2006-08-17 09:30:00,103.045,103.07,103.045,103.055,127782899.0
2006-08-17 09:31:00,103.06,103.075,103.028,103.028,79157140.0
2006-08-17 09:32:00,103.03,103.03,102.995,102.995,27011207.0
2006-08-17 09:33:00,102.99,103.02,102.99,103.02,117833043.0
2006-08-17 09:34:00,103.012,103.04,102.97,103.04,74663978.0
2006-08-17 09:35:00,103.04,103.05,102.991,103.025,43378111.0
2006-08-17 09:36:00,103.03,103.1,103.03,103.1,96931753.0
2006-08-17 09:37:00,103.1,103.1,103.084,103.085,48967967.0
2006-08-17 09:38:00,103.1,103.16,103.1,103.145,46696752.0
2006-08-17 09:39:00,103.143,103.143,103.095,103.095,83882733.0
2006-08-17 09:40:00,103.087,103.12,103.08,103.09,55833655.0
2006-08-17 09:41:00,103.067,103.095,103.067,103.07,59003657.0
2006-08-17 09:42:00,103.08,103.08,103.04,103.06,39382211.0
2006-08-17 09:43:00,103.05,103.05,103.0,103.035,148208508.0
2006-08-17 09:44:00,103.035,103.055,103.03,103.033,30112023.0
2006-08-17 09:45:00,103.03,103.049,103.03,103.04,51219506.0
2006-08-17 09:46:00,103.04,103.04,103.008,103.01,85441226.0
2006-08-17 09:47:00,103.0,103.013,103.0,103.0,25627181.0
2006-08-17 09:48:00,102.995,103.03,102.965,103.03,35122761.0
2006-08-17 09:49:00,103.025,103.045,103.015,103.045,88084768.0
2006-08-17 09:50:00,103.035,103.046,103.035,103.043,65884493.0
2006-08-17 09:51:00,103.04,103.057,103.03,103.037,122112407.0
2006-08-17 09:52:00,103.045,103.083,103.04,103.08,49570226.0
2006-08-17 09:53:00,103.07,103.07,103.027,103.07,108688251.0
2006-08-17 09:54:00,103.06,103.08,103.045,103.08,29640217.0
2006-08-17 09:55:00,103.08,103.11,103.08,103.11,35504989.0
2006-08-17 09:56:00,103.095,103.123,103.085,103.085,78013747.0
2006-08-17 09:57:00,103.09,103.09,103.06,103.075,78136027.0
2006-08-17 09:58:00,103.075,103.083,103.067,103.08,56518036.0
2006-08-17 09:59:00,103.075,103.093,103.025,103.085,45649249.0
2006-08-17 10:00:00,103.085,103.103,103.06,103.06,162856579.0
2006-08-17 10:01:00,103.11,103.132,103.075,103.08,121362155.0
2006-08-17 10:02:00,103.073,103.073,103.05,103.058,51888075.0
2006-08-17 10:03:00,103.05,103.08,103.05,103.08,49770972.0
2006-08-17 10:04:00,103.08,103.1,103.08,103.1,87555395.0
2006-08-17 10:05:00,103.09,103.103,103.088,103.1,44120220.0
2006-08-17 10:06:00,103.09,103.11,103.055,103.065,48159183.0
2006-08-17 10:07:00,103.063,103.082,103.063,103.08,30785551.0
2006-08-17 10:08:00,103.075,103.085,103.055,103.055,44678891.0
2006-08-17 10:09:00,103.055,103.07,103.053,103.07,108682237.0
2006-08-17 10:10:00,103.065,103.085,103.055,103.07,65384982.0
2006-08-17 10:11:00,103.063,103.105,103.063,103.105,39311109.0
2006-08-17 10:12:00,103.115,103.135,103.075,103.135,62736950.0
2006-08-17 10:13:00,103.133,103.148,103.115,103.133,97774027.0
2006-08-17 10:14:00,103.13,103.13,103.09,103.09,52335295.0
2006-08-17 10:15:00,103.09,103.125,103.09,103.105,63566712.0
2006-08-17 10:16:00,103.105,103.105,103.073,103.082,53459508.0
2006-08-17 10:17:00,103.09,103.09,103.055,103.07,30972139.0
2006-08-17 10:18:00,103.065,103.08,103.059,103.08,154724160.0
2006-08-17 10:19:00,103.08,103.08,103.05,103.07,105334678.0
2006-08-17 10:20:00,103.065,103.071,103.06,103.07,118371601.0
2006-08-17 10:21:00,103.073,103.073,103.05,103.05,109411408.0
2006-08-17 10:22:00,103.05,103.07,103.04,103.07,45655077.0
2006-08-17 10:23:00,103.045,103.07,103.045,103.063,73744964.0
2006-08-17 10:24:00,103.075,103.085,103.035,103.085,118182186.0
2006-08-17 10:25:00,103.07,103.078,103.06,103.06,36934547.0
2006-08-17 10:26:00,103.065,103.077,103.062,103.063,66868898.0
2006-08-17 10:27:00,103.07,103.07,103.051,103.053,65204899.0
2006-08-17 10:28:00,103.053,103.059,103.049,103.05,52730780.0
2006-08-17 10:29:00,103.0,103.068,103.0,103.025,29554550.0
2006-08-17 10:30:00,103.02,103.082,103.007,103.007,63686311.0
2006-08-17 10:31:00,103.048,103.067,103.045,103.067,106839966.0
2006-08-17 10:32:00,103.07,103.07,103.011,103.017,65090510.0
2006-08-17 10:33:00,103.035,103.043,103.035,103.04,48888021.0
2006-08-17 10:34:00,103.04,103.06,103.04,103.04,71623446.0
2006-08-17 10:35:00,103.045,103.045,102.99,103.01,82322470.0
2006-08-17 10:36:00,103.013,103.05,103.01,103.05,47509975.0
2006-08-17 10:37:00,103.045,103.08,103.025,103.04,63673487.0
2006-08-17 10:38:00,103.045,103.07,103.033,103.055,116013823.0
2006-08-17 10:39:00,103.047,103.047,103.025,103.04,69288078.0
2006-08-17 10:40:00,103.045,103.085,103.045,103.085,63880924.0
2006-08-17 10:41:00,103.09,103.09,103.031,103.035,93743800.0
2006-08-17 10:42:00,103.05,103.056,103.02,103.02,73820472.0
2006-08-17 10:43:00,103.025,103.05,103.01,103.015,41273633.0
2006-08-17 10:44:00,103.015,103.03,102.99,103.02,101174729.0
2006-08-17 10:45:00,103.02,103.038,102.99,103.035,119335707.0
2006-08-17 10:46:00,103.035,103.037,103.02,103.02,92294861.0
2006-08-17 10:47:00,103.025,103.027,103.01,103.027,62143496.0
2006-08-17 10:48:00,103.025,103.025,103.01,103.025,74567497.0
2006-08-17 10:49:00,103.018,103.065,103.018,103.055,89840101.0
2006-08-17 10:50:00,103.055,103.059,103.04,103.04,95030436.0
2006-08-17 10:51:00,103.05,103.05,103.02,103.03,63005914.0
2006-08-17 10:52:00,103.025,103.05,103.025,103.05,23492122.0
2006-08-17 10:53:00,103.043,103.043,103.025,103.04,122270018.0
2006-08-17 10:54:00,103.03,103.05,103.03,103.03,100792415.0
2006-08-17 10:55:00,103.035,103.062,103.035,103.052,82026353.0
2006-08-17 10:56:00,103.06,103.075,103.036,103.067,41760352.0
2006-08-17 10:57:00,103.08,103.095,103.08,103.095,24902509.0
2006-08-17 10:58:00,103.1,103.117,103.1,103.11,93747978.0
2006-08-17 10:59:00,103.11,103.11,103.07,103.09,60332979.0
2006-08-17 11:00:00,103.085,103.1,103.055,103.09,126832400.0
2006-08-17 11:01:00,103.105,103.122,103.08,103.122,33686690.0
2006-08-17 11:02:00,103.115,103.12,103.1,103.1,43330245.0
2006-08-17 11:03:00,103.095,103.115,103.095,103.115,102496534.0
2006-08-17 11:04:00,103.118,103.145,103.118,103.122,25685541.0
2006-08-17 11:05:00,103.135,103.135,103.119,103.125,74113439.0
2006-08-17 11:06:00,103.12,103.15,103.095,103.095,77590237.0
2006-08-17 11:07:00,103.13,103.143,103.094,103.135,141936977.0
2006-08-17 11:08:00,103.125,103.144,103.119,103.14,92377684.0
2006-08-17 11:09:00,103.14,103.155,103.132,103.145,64164741.0
2006-08-17 11:10:00,103.14,103.14,103.115,103.12,133654241.0
2006-08-17 11:11:00,103.13,103.13,103.11,103.125,35190728.0
2006-08-17 11:12:00,103.12,103.155,103.12,103.15,71107609.0
2006-08-17 11:13:00,103.14,103.157,103.14,103.142,30169517.0
2006-08-17 11:14:00,103.148,103.17,103.148,103.155,109989287.0
2006-08-17 11:15:00,103.16,103.16,103.135,103.135,44622141.0
2006-08-17 11:16:00,103.14,103.151,103.132,103.145,22381845.0
2006-08-17 11:17:00,103.145,103.148,103.127,103.13,41760979.0
2006-08-17 11:18:00,103.13,103.167,103.13,103.165,42881385.0
2006-08-17 11:19:00,103.175,103.175,103.145,103.16,107349909.0
2006-08-17 11:20:00,103.15,103.151,103.135,103.135,40802817.0
2006-08-17 11:21:00,103.13,103.151,103.127,103.13,134480836.0
2006-08-17 11:22:00,103.14,103.16,103.115,103.125,16251418.0
2006-08-17 11:23:00,103.125,103.14,103.115,103.14,58039417.0
2006-08-17 11:24:00,103.135,103.135,103.12,103.12,81584112.0
2006-08-17 11:25:00,103.107,103.13,103.107,103.12,85047494.0
2006-08-17 11:26:00,103.12,103.126,103.102,103.105,64077162.0
2006-08-17 11:27:00,103.11,103.134,103.11,103.113,26598645.0
2006-08-17 11:28:00,103.12,103.12,103.108,103.113,25075309.0
2006-08-17 11:29:00,103.11,103.125,103.11,103.125,21011419.0
2006-08-17 11:30:00,103.122,103.139,103.115,103.125,90486492.0
2006-08-17 11:31:00,103.125,103.125,103.095,103.115,70332301.0
2006-08-17 11:32:00,103.115,103.128,103.115,103.125,59323474.0
2006-08-17 11:33:00,103.125,103.145,103.125,103.14,53848838.0
2006-08-17 11:34:00,103.132,103.144,103.095,103.13,75320010.0
2006-08-17 11:35:00,103.135,103.15,103.133,103.15,92991323.0
2006-08-17 11:36:00,103.15,103.15,103.14,103.142,128341045.0
2006-08-17 11:37:00,103.15,103.159,103.137,103.145,46490277.0
2006-08-17 11:38:00,103.14,103.172,103.139,103.163,105358148.0
2006-08-17 11:39:00,103.165,103.17,103.152,103.17,63672255.0
2006-08-17 11:40:00,103.163,103.179,103.163,103.175,67525470.0
2006-08-17 11:41:00,103.175,103.189,103.15,103.18,27817627.0
2006-08-17 11:42:00,103.18,103.182,103.17,103.17,54007133.0
2006-08-17 11:43:00,103.17,103.184,103.17,103.18,29784035.0
2006-08-17 11:44:00,103.172,103.185,103.165,103.165,81245240.0
2006-08-17 11:45:00,103.17,103.17,103.135,103.153,102859302.0
2006-08-17 11:46:00,103.16,103.16,103.137,103.14,38150882.0
2006-08-17 11:47:00,103.14,103.151,103.14,103.15,68488431.0
2006-08-17 11:48:00,103.142,103.155,103.135,103.14,72616867.0
2006-08-17 11:49:00,103.15,103.155,103.145,103.15,138971705.0
2006-08-17 11:50:00,103.15,103.15,103.131,103.14,72285979.0
2006-08-17 11:51:00,103.145,103.175,103.134,103.15,33901734.0
2006-08-17 11:52:00,103.15,103.15,103.11,103.11,19670119.0
2006-08-17 11:53:00,103.11,103.12,103.095,103.095,275915339.0
2006-08-17 11:54:00,103.11,103.12,103.1,103.12,96492811.0
2006-08-17 11:55:00,103.12,103.147,103.12,103.125,35774010.0
2006-08-17 11:56:00,103.13,103.13,103.103,103.115,102075945.0
2006-08-17 11:57:00,103.12,103.13,103.11,103.12,64166343.0
2006-08-17 11:58:00,103.12,103.12,103.101,103.102,35420082.0
2006-08-17 11:59:00,103.105,103.105,103.09,103.105,34616850.0
2006-08-17 12:00:00,103.11,103.115,103.083,103.105,143367172.0
2006-08-17 12:01:00,103.1,103.112,103.1,103.112,74592874.0
2006-08-17 12:02:00,103.12,103.12,103.07,103.095,39330103.0
2006-08-17 12:03:00,103.075,103.095,103.07,103.09,50889790.0
2006-08-17 12:04:00,103.095,103.1,103.09,103.095,41394078.0
2006-08-17 12:05:00,103.098,103.098,103.07,103.09,84402463.0
2006-08-17 12:06:00,103.09,103.09,103.064,103.08,40333370.0
2006-08-17 12:07:00,103.073,103.082,103.063,103.063,137470420.0
2006-08-17 12:08:00,103.075,103.095,103.045,103.09,35759974.0
2006-08-17 12:09:00,103.088,103.094,103.08,103.08,243901182.0
2006-08-17 12:10:00,103.085,103.1,103.035,103.085,70853506.0
2006-08-17 12:11:00,103.08,103.083,103.07,103.083,39206179.0
2006-08-17 12:12:00,103.09,103.09,103.065,103.073,64547717.0
2006-08-17 12:13:00,103.085,103.09,103.08,103.085,32935073.0
2006-08-17 12:14:00,103.09,103.099,103.088,103.095,35208309.0
2006-08-17 12:15:00,103.095,103.108,103.088,103.095,250128234.0
2006-08-17 12:16:00,103.1,103.1,103.06,103.085,13727574.0
2006-08-17 12:17:00,103.078,103.09,103.055,103.055,111238537.0
2006-08-17 12:18:00,103.055,103.07,103.05,103.07,141811665.0
2006-08-17 12:19:00,103.07,103.07,103.053,103.06,69002155.0
2006-08-17 12:20:00,103.06,103.072,103.05,103.05,51225762.0
2006-08-17 12:21:00,103.055,103.08,103.055,103.075,68737245.0
2006-08-17 12:22:00,103.07,103.089,103.065,103.065,60751829.0
2006-08-17 12:23:00,103.05,103.07,103.015,103.015,90586734.0
2006-08-17 12:24:00,103.06,103.065,103.058,103.065,42653056.0
2006-08-17 12:25:00,103.07,103.075,103.06,103.075,48707023.0
2006-08-17 12:26:00,103.075,103.079,103.053,103.062,38863850.0
2006-08-17 12:27:00,103.07,103.07,103.05,103.06,57185021.0
2006-08-17 12:28:00,103.055,103.055,103.04,103.04,40680448.0
2006-08-17 12:29:00,103.05,103.065,103.033,103.05,137130042.0
2006-08-17 12:30:00,103.045,103.063,103.045,103.055,171787158.0
2006-08-17 12:31:00,103.045,103.045,103.013,103.04,99106483.0
2006-08-17 12:32:00,103.033,103.045,103.03,103.03,16016620.0
2006-08-17 12:33:00,103.02,103.046,102.968,103.007,103866947.0
2006-08-17 12:34:00,103.013,103.043,103.013,103.043,145600368.0
2006-08-17 12:35:00,103.05,103.059,103.018,103.02,162226235.0
2006-08-17 12:36:00,103.02,103.023,103.01,103.015,105150717.0
2006-08-17 12:37:00,103.015,103.03,102.997,103.03,54851138.0
2006-08-17 12:38:00,103.02,103.023,103.01,103.01,76974177.0
2006-08-17 12:39:00,103.013,103.02,103.01,103.015,57844021.0
2006-08-17 12:40:00,103.013,103.03,103.007,103.03,50829610.0
2006-08-17 12:41:00,103.02,103.043,103.017,103.017,66887811.0
2006-08-17 12:42:00,103.01,103.03,103.01,103.03,55396970.0
2006-08-17 12:43:00,103.03,103.045,103.03,103.035,99102056.0
2006-08-17 12:44:00,103.035,103.075,103.035,103.037,71587409.0
2006-08-17 12:45:00,103.005,103.06,103.005,103.045,36502402.0
2006-08-17 12:46:00,103.04,103.075,103.04,103.075,36455465.0
2006-08-17 12:47:00,103.075,103.12,103.075,103.12,34804407.0
2006-08-17 12:48:00,103.115,103.13,103.09,103.13,27350504.0
2006-08-17 12:49:00,103.125,103.14,103.105,103.14,62525214.0
2006-08-17 12:50:00,103.14,103.147,103.134,103.147,120452144.0
2006-08-17 12:51:00,103.145,103.18,103.14,103.14,77945911.0
2006-08-17 12:52:00,103.14,103.14,103.087,103.087,101487281.0
2006-08-17 12:53:00,103.095,103.117,103.082,103.117,22604842.0
2006-08-17 12:54:00,103.125,103.15,103.123,103.15,131842527.0
2006-08-17 12:55:00,103.145,103.192,103.145,103.192,213804784.0
2006-08-17 12:56:00,103.2,103.235,103.16,103.223,136122226.0
2006-08-17 12:57:00,103.23,103.27,103.23,103.26,41359200.0
2006-08-17 12:58:00,103.255,103.255,103.2,103.2,64191164.0
2006-08-17 12:59:00,103.21,103.285,103.21,103.263,25244538.0
2006-08-17 13:00:00,103.25,103.295,103.25,103.285,92826849.0
2006-08-17 13:01:00,103.29,103.29,103.265,103.27,71753601.0
2006-08-17 13:02:00,103.265,103.265,103.245,103.245,205591629.0
2006-08-17 13:03:00,103.25,103.256,103.235,103.255,16175611.0
2006-08-17 13:04:00,103.26,103.28,103.227,103.27,55603542.0
2006-08-17 13:05:00,103.26,103.285,103.253,103.26,62698533.0
2006-08-17 13:06:00,103.255,103.275,103.245,103.275,41037027.0
2006-08-17 13:07:00,103.275,103.28,103.255,103.28,38807003.0
2006-08-17 13:08:00,103.273,103.275,103.255,103.255,119697770.0
2006-08-17 13:09:00,103.253,103.29,103.253,103.27,22471465.0
2006-08-17 13:10:00,103.275,103.28,103.265,103.27,51282364.0
2006-08-17 13:11:00,103.27,103.285,103.27,103.285,23927913.0
2006-08-17 13:12:00,103.275,103.32,103.275,103.295,49640835.0
2006-08-17 13:13:00,103.3,103.3,103.265,103.28,65073701.0
2006-08-17 13:14:00,103.28,103.28,103.26,103.275,26496359.0
2006-08-17 13:15:00,103.285,103.285,103.26,103.26,86471793.0
2006-08-17 13:16:00,103.26,103.29,103.227,103.245,58934036.0
2006-08-17 13:17:00,103.245,103.289,103.23,103.275,16044708.0
2006-08-17 13:18:00,103.258,103.34,103.258,103.315,85880720.0
2006-08-17 13:19:00,103.33,103.33,103.32,103.32,20784082.0
2006-08-17 13:20:00,103.32,103.32,103.26,103.3,21671299.0
2006-08-17 13:21:00,103.29,103.3,103.29,103.29,28882441.0
2006-08-17 13:22:00,103.29,103.29,103.23,103.26,31821527.0
2006-08-17 13:23:00,103.25,103.268,103.19,103.193,73073666.0
2006-08-17 13:24:00,103.193,103.205,103.18,103.185,31339983.0
2006-08-17 13:25:00,103.185,103.188,103.153,103.188,143411612.0
2006-08-17 13:26:00,103.19,103.2,103.185,103.195,55948576.0
2006-08-17 13:27:00,103.2,103.222,103.2,103.21,39524036.0
2006-08-17 13:28:00,103.205,103.212,103.164,103.2,55753559.0
2006-08-17 13:29:00,103.19,103.23,103.18,103.23,102933409.0
2006-08-17 13:30:00,103.23,103.24,103.21,103.21,93757821.0
2006-08-17 13:31:00,103.215,103.245,103.19,103.245,114939568.0
2006-08-17 13:32:00,103.25,103.25,103.227,103.25,59254539.0
2006-08-17 13:33:00,103.245,103.25,103.23,103.25,62247817.0
2006-08-17 13:34:00,103.24,103.247,103.24,103.245,34342729.0
2006-08-17 13:35:00,103.245,103.245,103.19,103.22,107350549.0
2006-08-17 13:36:00,103.225,103.24,103.21,103.22,32788790.0
2006-08-17 13:37:00,103.21,103.23,103.205,103.23,10612664.0
2006-08-17 13:38:00,103.22,103.225,103.2,103.2,58696684.0
2006-08-17 13:39:00,103.215,103.22,103.212,103.22,75364354.0
2006-08-17 13:40:00,103.215,103.22,103.197,103.22,151232232.0
2006-08-17 13:41:00,103.215,103.246,103.215,103.22,56952334.0
2006-08-17 13:42:00,103.227,103.233,103.215,103.215,41543007.0
2006-08-17 13:43:00,103.213,103.238,103.213,103.22,63073454.0
2006-08-17 13:44:00,103.222,103.258,103.22,103.22,52796863.0
2006-08-17 13:45:00,103.24,103.244,103.235,103.243,232628548.0
2006-08-17 13:46:00,103.25,103.25,103.195,103.22,48107235.0
2006-08-17 13:47:00,103.225,103.26,103.187,103.253,254624370.0
2006-08-17 13:48:00,103.255,103.255,103.227,103.238,30482996.0
2006-08-17 13:49:00,103.248,103.249,103.223,103.223,44857784.0
2006-08-17 13:50:00,103.23,103.255,103.228,103.235,56815757.0
2006-08-17 13:51:00,103.24,103.24,103.221,103.225,43324466.0
2006-08-17 13:52:00,103.225,103.235,103.225,103.235,139738159.0
2006-08-17 13:53:00,103.23,103.245,103.23,103.245,35565309.0
2006-08-17 13:54:00,103.245,103.248,103.225,103.227,311793233.0
2006-08-17 13:55:00,103.24,103.24,103.215,103.215,55946312.0
2006-08-17 13:56:00,103.215,103.22,103.205,103.22,98042469.0
2006-08-17 13:57:00,103.215,103.23,103.213,103.23,82054089.0
2006-08-17 13:58:00,103.23,103.23,103.165,103.2,68534256.0
2006-08-17 13:59:00,103.202,103.22,103.164,103.185,53702180.0
2006-08-17 14:00:00,103.19,103.22,103.177,103.22,10979801.0
2006-08-17 14:01:00,103.22,103.22,103.185,103.195,21822894.0
2006-08-17 14:02:00,103.195,103.23,103.195,103.23,87886375.0
2006-08-17 14:03:00,103.237,103.248,103.225,103.238,41632627.0
2006-08-17 14:04:00,103.242,103.26,103.21,103.26,46255797.0
2006-08-17 14:05:00,103.198,103.273,103.198,103.23,32894335.0
2006-08-17 14:06:00,103.23,103.245,103.23,103.233,23543988.0
2006-08-17 14:07:00,103.235,103.245,103.225,103.232,12065270.0
2006-08-17 14:08:00,103.24,103.24,103.207,103.225,144751840.0
2006-08-17 14:09:00,103.225,103.225,103.205,103.205,16194779.0
2006-08-17 14:10:00,103.205,103.219,103.2,103.21,29961410.0
2006-08-17 14:11:00,103.2,103.218,103.2,103.215,52015444.0
2006-08-17 14:12:00,103.22,103.22,103.2,103.2,123507786.0
2006-08-17 14:13:00,103.2,103.217,103.185,103.185,102755373.0
2006-08-17 14:14:00,103.215,103.225,103.172,103.185,48955162.0
2006-08-17 14:15:00,103.185,103.23,103.185,103.23,17815835.0
2006-08-17 14:16:00,103.225,103.243,103.212,103.23,68170799.0
2006-08-17 14:17:00,103.23,103.28,103.23,103.28,52618147.0
2006-08-17 14:18:00,103.28,103.3,103.27,103.3,44256170.0
2006-08-17 14:19:00,103.3,103.318,103.275,103.275,25377334.0
2006-08-17 14:20:00,103.27,103.36,103.27,103.36,282708441.0
2006-08-17 14:21:00,103.355,103.36,103.32,103.35,101159117.0
2006-08-17 14:22:00,103.34,103.37,103.34,103.34,84862677.0
2006-08-17 14:23:00,103.345,103.345,103.32,103.323,101415145.0
2006-08-17 14:24:00,103.33,103.335,103.285,103.305,119599570.0
2006-08-17 14:25:00,103.31,103.32,103.287,103.313,26861696.0
2006-08-17 14:26:00,103.315,103.327,103.303,103.32,96358962.0
2006-08-17 14:27:00,103.317,103.345,103.295,103.32,12554163.0
2006-08-17 14:28:00,103.31,103.331,103.31,103.32,74393802.0
2006-08-17 14:29:00,103.322,103.33,103.29,103.315,44087201.0
2006-08-17 14:30:00,103.31,103.31,103.233,103.29,19503555.0
2006-08-17 14:31:00,103.28,103.283,103.255,103.27,68344308.0
2006-08-17 14:32:00,103.28,103.3,103.255,103.3,68040931.0
2006-08-17 14:33:00,103.3,103.3,103.21,103.22,26021540.0
2006-08-17 14:34:00,103.21,103.24,103.195,103.217,110981572.0
2006-08-17 14:35:00,103.22,103.22,103.185,103.215,117831421.0
2006-08-17 14:36:00,103.22,103.28,103.195,103.24,22087255.0
2006-08-17 14:37:00,103.23,103.24,103.21,103.225,40523861.0
2006-08-17 14:38:00,103.23,103.262,103.215,103.255,105470743.0
2006-08-17 14:39:00,103.245,103.27,103.225,103.26,50547237.0
2006-08-17 14:40:00,103.265,103.32,103.248,103.293,29044799.0
2006-08-17 14:41:00,103.29,103.34,103.28,103.315,46899703.0
2006-08-17 14:42:00,103.307,103.33,103.26,103.26,157116665.0
2006-08-17 14:43:00,103.26,103.298,103.245,103.298,115466192.0
2006-08-17 14:44:00,103.295,103.295,103.27,103.28,115642601.0
2006-08-17 14:45:00,103.285,103.298,103.265,103.298,121013748.0
2006-08-17 14:46:00,103.315,103.32,103.252,103.252,58774782.0
2006-08-17 14:47:00,103.26,103.28,103.26,103.28,30265707.0
2006-08-17 14:48:00,103.28,103.29,103.24,103.262,39772734.0
2006-08-17 14:49:00,103.262,103.29,103.262,103.29,105704717.0
2006-08-17 14:50:00,103.295,103.32,103.295,103.32,53462703.0
2006-08-17 14:51:00,103.31,103.338,103.303,103.313,51588979.0
2006-08-17 14:52:00,103.305,103.35,103.303,103.335,160492937.0
2006-08-17 14:53:00,103.34,103.34,103.295,103.34,109367044.0
2006-08-17 14:54:00,103.332,103.375,103.332,103.345,17212769.0
2006-08-17 14:55:00,103.345,103.345,103.305,103.315,47547273.0
2006-08-17 14:56:00,103.315,103.322,103.272,103.3,82931490.0
2006-08-17 14:57:00,103.3,103.32,103.297,103.297,132544116.0
2006-08-17 14:58:00,103.3,103.355,103.3,103.355,38931407.0
2006-08-17 14:59:00,103.35,103.35,103.33,103.35,71883620.0
2006-08-17 15:00:00,103.345,103.363,103.333,103.363,39280791.0
2006-08-17 15:01:00,103.375,103.38,103.324,103.372,55352552.0
2006-08-17 15:02:00,103.37,103.37,103.345,103.345,141606685.0
2006-08-17 15:03:00,103.34,103.36,103.34,103.342,83545768.0
2006-08-17 15:04:00,103.34,103.355,103.337,103.34,36779751.0
2006-08-17 15:05:00,103.35,103.367,103.328,103.35,68965337.0
2006-08-17 15:06:00,103.34,103.39,103.34,103.39,72707558.0
2006-08-17 15:07:00,103.39,103.4,103.362,103.4,152017773.0
2006-08-17 15:08:00,103.39,103.393,103.347,103.38,112746333.0
2006-08-17 15:09:00,103.385,103.41,103.37,103.41,31979274.0
2006-08-17 15:10:00,103.405,103.43,103.39,103.395,21855798.0
2006-08-17 15:11:00,103.4,103.41,103.38,103.387,78109621.0
2006-08-17 15:12:00,103.4,103.4,103.378,103.395,106144925.0
2006-08-17 15:13:00,103.41,103.41,103.38,103.41,87202005.0
2006-08-17 15:14:00,103.415,103.417,103.395,103.417,117387913.0
2006-08-17 15:15:00,103.418,103.425,103.4,103.425,53116960.0
2006-08-17 15:16:00,103.417,103.442,103.37,103.37,31362967.0
2006-08-17 15:17:00,103.385,103.435,103.385,103.43,58185105.0
2006-08-17 15:18:00,103.425,103.45,103.385,103.385,105554633.0
2006-08-17 15:19:00,103.378,103.415,103.369,103.4,91429200.0
2006-08-17 15:20:00,103.4,103.42,103.39,103.4,71242621.0
2006-08-17 15:21:00,103.41,103.41,103.38,103.405,50554482.0
2006-08-17 15:22:00,103.403,103.423,103.382,103.415,62111337.0
2006-08-17 15:23:00,103.42,103.42,103.397,103.415,81482094.0
2006-08-17 15:24:00,103.415,103.417,103.397,103.397,78275920.0
2006-08-17 15:25:00,103.4,103.42,103.395,103.403,68326092.0
2006-08-17 15:26:00,103.4,103.432,103.395,103.395,30768325.0
2006-08-17 15:27:00,103.4,103.415,103.4,103.4,103339096.0
2006-08-17 15:28:00,103.405,103.425,103.405,103.425,59365912.0
2006-08-17 15:29:00,103.427,103.44,103.415,103.415,110119705.0
2006-08-17 15:30:00,103.413,103.44,103.4,103.4,71570156.0
2006-08-17 15:31:00,103.413,103.413,103.38,103.41,82129211.0
2006-08-17 15:32:00,103.405,103.405,103.36,103.385,37521856.0
2006-08-17 15:33:00,103.385,103.401,103.347,103.385,48411384.0
2006-08-17 15:34:00,103.4,103.417,103.4,103.405,96610946.0
2006-08-17 15:35:00,103.385,103.415,103.383,103.403,48331204.0
2006-08-17 15:36:00,103.41,103.41,103.395,103.395,5964132.0
2006-08-17 15:37:00,103.395,103.395,103.377,103.38,85579311.0
2006-08-17 15:38:00,103.388,103.39,103.38,103.39,39534439.0
2006-08-17 15:39:00,103.38,103.4,103.375,103.385,32599036.0
2006-08-17 15:40:00,103.378,103.392,103.37,103.37,169138681.0
2006-08-17 15:41:00,103.375,103.379,103.375,103.375,75982237.0
2006-08-17 15:42:00,103.375,103.39,103.363,103.375,57817010.0
2006-08-17 15:43:00,103.38,103.38,103.363,103.365,50897951.0
2006-08-17 15:44:00,103.36,103.36,103.342,103.35,79185785.0
2006-08-17 15:45:00,103.35,103.36,103.34,103.35,35337057.0
2006-08-17 15:46:00,103.345,103.362,103.34,103.34,34941952.0
2006-08-17 15:47:00,103.35,103.355,103.347,103.355,40120298.0
2006-08-17 15:48:00,103.347,103.349,103.332,103.345,31975026.0
2006-08-17 15:49:00,103.345,103.36,103.335,103.35,37472218.0
2006-08-17 15:50:00,103.332,103.37,103.332,103.37,75378997.0
2006-08-17 15:51:00,103.37,103.39,103.355,103.375,57324204.0
2006-08-17 15:52:00,103.375,103.395,103.345,103.39,62641234.0
2006-08-17 15:53:00,103.385,103.403,103.372,103.4,32833850.0
2006-08-17 15:54:00,103.4,103.405,103.387,103.405,27504661.0
2006-08-17 15:55:00,103.41,103.41,103.385,103.39,25552631.0
2006-08-17 15:56:00,103.4,103.4,103.365,103.37,91026094.0
2006-08-17 15:57:00,103.38,103.4,103.38,103.4,38252735.0
2006-08-17 15:58:00,103.387,103.396,103.377,103.377,40756781.0
2006-08-17 15:59:00,103.385,103.385,103.255,103.28,10264795.0
2006-08-17 16:00:00,103.275,103.38,103.265,103.365,47322229.0
2006-08-17 16:01:00,103.37,103.38,103.365,103.365,19252036.0
2006-08-17 16:02:00,103.35,103.38,103.32,103.335,28554901.0
2006-08-17 16:03:00,103.285,103.368,103.285,103.342,42832196.0
2006-08-17 16:04:00,103.345,103.345,103.287,103.33,26852878.0
2006-08-17 16:05:00,103.325,103.345,103.325,103.33,46843670.0
2006-08-17 16:06:00,103.33,103.33,103.287,103.32,9452696.0
2006-08-17 16:07:00,103.325,103.344,103.312,103.312,177982964.0
2006-08-17 16:08:00,103.31,103.345,103.31,103.345,84944617.0
2006-08-17 16:09:00,103.335,103.365,103.325,103.365,40286843.0
2006-08-17 16:10:00,103.36,103.376,103.358,103.365,97934507.0
2006-08-17 16:11:00,103.368,103.368,103.345,103.36,26227394.0
2006-08-17 16:12:00,103.35,103.362,103.34,103.34,217718258.0
2006-08-17 16:13:00,103.355,103.355,103.318,103.35,62288605.0
2006-08-17 16:14:00,103.35,103.352,103.33,103.352,31983096.0
2006-08-17 16:15:00,103.35,103.35,103.31,103.33,72269547.0
2006-08-17 16:16:00,103.325,103.34,103.325,103.325,62775747.0
2006-08-17 16:17:00,103.325,103.33,103.323,103.33,67834121.0
2006-08-17 16:18:00,103.325,103.345,103.325,103.332,93758597.0
2006-08-17 16:19:00,103.335,103.335,103.322,103.325,75775528.0
2006-08-17 16:20:00,103.33,103.33,103.265,103.265,46445534.0
2006-08-17 16:21:00,103.315,103.33,103.305,103.33,35201278.0
2006-08-17 16:22:00,103.328,103.328,103.312,103.318,230610792.0
2006-08-17 16:23:00,103.313,103.325,103.31,103.32,26835283.0
2006-08-17 16:24:00,103.315,103.365,103.315,103.365,62974694.0
2006-08-17 16:25:00,103.36,103.375,103.36,103.375,109067908.0
2006-08-17 16:26:00,103.37,103.42,103.365,103.365,90676681.0
2006-08-17 16:27:00,103.385,103.385,103.35,103.365,23770618.0
2006-08-17 16:28:00,103.36,103.4,103.36,103.4,37630537.0
2006-08-17 16:29:00,103.39,103.39,103.36,103.375,84266043.0
2006-08-17 16:30:00,103.385,103.385,103.303,103.303,56623958.0
2006-08-17 16:31:00,103.3,103.405,103.296,103.37,46742383.0
2006-08-17 16:32:00,103.37,103.37,103.341,103.345,86277770.0
2006-08-17 16:33:00,103.34,103.34,103.325,103.34,36688169.0
2006-08-17 16:34:00,103.345,103.345,103.285,103.32,19014122.0
2006-08-17 16:35:00,103.325,103.35,103.296,103.305,51031698.0
2006-08-17 16:36:00,103.33,103.33,103.31,103.315,37329479.0
2006-08-17 16:37:00,103.312,103.345,103.305,103.345,52434885.0
2006-08-17 16:38:00,103.34,103.355,103.33,103.33,60535062.0
2006-08-17 16:39:00,103.33,103.34,103.323,103.325,75628854.0
2006-08-17 16:40:00,103.33,103.34,103.327,103.34,78321852.0
2006-08-17 16:41:00,103.332,103.332,103.305,103.31,22240254.0
2006-08-17 16:42:00,103.315,103.325,103.305,103.305,65295954.0
2006-08-17 16:43:00,103.315,103.322,103.313,103.313,56151575.0
2006-08-17 16:44:00,103.32,103.33,103.29,103.32,97681699.0
2006-08-17 16:45:00,103.32,103.32,103.3,103.31,78262184.0
2006-08-17 16:46:00,103.308,103.321,103.295,103.305,55579513.0
2006-08-17 16:47:00,103.305,103.33,103.295,103.305,57527703.0
2006-08-17 16:48:00,103.302,103.312,103.29,103.292,58404592.0
2006-08-17 16:49:00,103.3,103.3,103.278,103.28,69849066.0
2006-08-17 16:50:00,103.285,103.31,103.28,103.28,103929681.0
2006-08-17 16:51:00,103.29,103.31,103.272,103.31,122775789.0
2006-08-17 16:52:00,103.32,103.32,103.305,103.32,136929058.0
2006-08-17 16:53:00,103.325,103.34,103.313,103.325,77166756.0
2006-08-17 16:54:00,103.33,103.335,103.32,103.33,229006144.0
2006-08-17 16:55:00,103.34,103.34,103.275,103.323,154770771.0
2006-08-17 16:56:00,103.325,103.34,103.305,103.32,42476535.0
2006-08-17 16:57:00,103.33,103.365,103.33,103.332,44856214.0
2006-08-17 16:58:00,103.335,103.38,103.335,103.38,83755929.0
2006-08-17 16:59:00,103.375,103.383,103.36,103.38,78915074.0
2006-08-17 17:00:00,103.375,103.39,103.36,103.363,37252908.0
2006-08-17 17:01:00,103.365,103.376,103.337,103.355,59549020.0
2006-08-17 17:02:00,103.357,103.38,103.355,103.38,30138951.0
2006-08-17 17:03:00,103.375,103.384,103.365,103.365,119568999.0
2006-08-17 17:04:00,103.363,103.385,103.363,103.385,96412883.0
2006-08-17 17:05:00,103.385,103.385,103.365,103.38,23971673.0
2006-08-17 17:06:00,103.37,103.395,103.37,103.395,79195600.0
2006-08-17 17:07:00,103.395,103.397,103.387,103.39,61888682.0
2006-08-17 17:08:00,103.39,103.405,103.377,103.4,33820364.0
2006-08-17 17:09:00,103.4,103.405,103.375,103.375,218214387.0
2006-08-17 17:10:00,103.38,103.392,103.367,103.385,115086568.0
2006-08-17 17:11:00,103.39,103.39,103.365,103.37,112501353.0
2006-08-17 17:12:00,103.375,103.377,103.37,103.375,150201274.0
2006-08-17 17:13:00,103.368,103.428,103.368,103.428,46206922.0
2006-08-17 17:14:00,103.43,103.43,103.405,103.42,68736911.0
2006-08-17 17:15:00,103.405,103.42,103.39,103.42,127979027.0
2006-08-17 17:16:00,103.415,103.415,103.4,103.415,59996782.0
2006-08-17 17:17:00,103.42,103.42,103.401,103.402,40987002.0
2006-08-17 17:18:00,103.4,103.418,103.4,103.415,31601417.0
2006-08-17 17:19:00,103.41,103.417,103.4,103.4,25756034.0
2006-08-17 17:20:00,103.405,103.44,103.395,103.415,64897264.0
2006-08-17 17:21:00,103.412,103.43,103.401,103.42,78885754.0
2006-08-17 17:22:00,103.42,103.43,103.42,103.43,142417184.0
2006-08-17 17:23:00,103.415,103.434,103.41,103.41,131968632.0
2006-08-17 17:24:00,103.41,103.425,103.41,103.425,90536656.0
2006-08-17 17:25:00,103.415,103.415,103.395,103.395,17247522.0
2006-08-17 17:26:00,103.405,103.41,103.39,103.41,25843064.0
2006-08-17 17:27:00,103.405,103.405,103.36,103.36,54957922.0
2006-08-17 17:28:00,103.38,103.388,103.335,103.37,61968754.0
2006-08-17 17:29:00,103.375,103.375,103.325,103.335,107094512.0
2006-08-17 17:30:00,103.355,103.36,103.325,103.34,80263094.0
2006-08-17 17:31:00,103.345,103.355,103.34,103.34,31912671.0
2006-08-17 17:32:00,103.345,103.35,103.34,103.35,113499607.0
2006-08-17 17:33:00,103.35,103.352,103.32,103.32,54619136.0
2006-08-17 17:34:00,103.315,103.335,103.315,103.325,22232115.0
2006-08-17 17:35:00,103.33,103.348,103.32,103.32,72944830.0
2006-08-17 17:36:00,103.33,103.34,103.32,103.32,75098956.0
2006-08-17 17:37:00,103.335,103.335,103.285,103.315,202442055.0
2006-08-17 17:38:00,103.32,103.364,103.32,103.355,50037075.0
2006-08-17 17:39:00,103.35,103.365,103.315,103.36,104464956.0
2006-08-17 17:40:00,103.355,103.377,103.343,103.37,128810939.0
2006-08-17 17:41:00,103.36,103.38,103.32,103.37,68306594.0
2006-08-17 17:42:00,103.365,103.389,103.355,103.365,85619356.0
2006-08-17 17:43:00,103.365,103.38,103.365,103.373,72969277.0
2006-08-17 17:44:00,103.38,103.388,103.315,103.335,16352938.0
2006-08-17 17:45:00,103.34,103.34,103.325,103.34,48568208.0
2006-08-17 17:46:00,103.335,103.335,103.311,103.327,175268811.0
2006-08-17 17:47:00,103.327,103.36,103.327,103.355,101228698.0
2006-08-17 17:48:00,103.345,103.35,103.34,103.35,145551318.0
2006-08-17 17:49:00,103.35,103.355,103.333,103.355,165141533.0
2006-08-17 17:50:00,103.35,103.35,103.335,103.335,170303131.0
2006-08-17 17:51:00,103.33,103.33,103.307,103.307,112222809.0
2006-08-17 17:52:00,103.315,103.33,103.3,103.33,52728325.0
2006-08-17 17:53:00,103.315,103.358,103.315,103.34,64097146.0
2006-08-17 17:54:00,103.345,103.365,103.33,103.35,115518735.0
2006-08-17 17:55:00,103.36,103.36,103.32,103.34,54845211.0
2006-08-17 17:56:00,103.34,103.36,103.335,103.35,115610954.0
2006-08-17 17:57:00,103.345,103.355,103.33,103.33,72357977.0
2006-08-17 17:58:00,103.33,103.38,103.29,103.352,48171034.0
2006-08-17 17:59:00,103.355,103.375,103.295,103.295,51494221.0
2006-08-17 18:00:00,103.32,103.465,103.32,103.422,84608802.0
2006-08-17 18:01:00,103.425,103.425,103.39,103.39,42019223.0
2006-08-17 18:02:00,103.395,103.422,103.38,103.38,146741686.0
2006-08-17 18:03:00,103.39,103.405,103.38,103.39,49594842.0
2006-08-17 18:04:00,103.387,103.389,103.364,103.382,59707088.0
2006-08-17 18:05:00,103.375,103.376,103.34,103.37,60558901.0
2006-08-17 18:06:00,103.355,103.367,103.335,103.343,57764869.0
2006-08-17 18:07:00,103.35,103.36,103.35,103.355,93321780.0
2006-08-17 18:08:00,103.353,103.367,103.33,103.33,76657141.0
2006-08-17 18:09:00,103.315,103.352,103.298,103.33,116100758.0
2006-08-17 18:10:00,103.33,103.345,103.272,103.335,11047737.0
2006-08-17 18:11:00,103.34,103.34,103.285,103.285,104382108.0
2006-08-17 18:12:00,103.295,103.36,103.295,103.36,68679051.0
2006-08-17 18:13:00,103.357,103.357,103.327,103.35,31546272.0
2006-08-17 18:14:00,103.34,103.35,103.335,103.335,25238810.0
2006-08-17 18:15:00,103.335,103.335,103.314,103.315,73169194.0
2006-08-17 18:16:00,103.33,103.33,103.286,103.3,64988723.0
2006-08-17 18:17:00,103.305,103.315,103.29,103.31,47576023.0
2006-08-17 18:18:00,103.303,103.322,103.299,103.3,76996506.0
2006-08-17 18:19:00,103.305,103.315,103.267,103.275,38679803.0
2006-08-17 18:20:00,103.275,103.303,103.204,103.26,126051964.0
2006-08-17 18:21:00,103.252,103.32,103.25,103.285,42767318.0
2006-08-17 18:22:00,103.283,103.305,103.26,103.305,64897370.0
2006-08-17 18:23:00,103.305,103.335,103.3,103.335,54480203.0
2006-08-17 18:24:00,103.34,103.35,103.32,103.32,29496432.0
2006-08-17 18:25:00,103.33,103.38,103.33,103.36,57465723.0
2006-08-17 18:26:00,103.365,103.38,103.345,103.363,92708510.0
2006-08-17 18:27:00,103.36,103.407,103.355,103.4,64636325.0
2006-08-17 18:28:00,103.387,103.42,103.385,103.4,147558339.0
2006-08-17 18:29:00,103.41,103.41,103.37,103.41,75794328.0
2006-08-17 18:30:00,103.395,103.43,103.393,103.425,96853300.0
2006-08-17 18:31:00,103.435,103.435,103.392,103.41,82174150.0
2006-08-17 18:32:00,103.42,103.428,103.405,103.41,19068296.0
2006-08-17 18:33:00,103.41,103.47,103.408,103.47,65840655.0
2006-08-17 18:34:00,103.465,103.48,103.433,103.445,109800365.0
2006-08-17 18:35:00,103.443,103.462,103.443,103.453,156200606.0
2006-08-17 18:36:00,103.465,103.475,103.422,103.425,26234233.0
2006-08-17 18:37:00,103.435,103.44,103.375,103.375,64428302.0
2006-08-17 18:38:00,103.38,103.405,103.374,103.395,43775228.0
2006-08-17 18:39:00,103.4,103.4,103.372,103.372,40521891.0
2006-08-17 18:40:00,103.38,103.395,103.365,103.365,46316814.0
2006-08-17 18:41:00,103.36,103.375,103.36,103.375,10420147.0
2006-08-17 18:42:00,103.375,103.39,103.345,103.352,65804042.0
2006-08-17 18:43:00,103.355,103.375,103.342,103.375,98161495.0
2006-08-17 18:44:00,103.38,103.405,103.362,103.373,47038762.0
2006-08-17 18:45:00,103.36,103.395,103.36,103.395,40641578.0
2006-08-17 18:46:00,103.395,103.395,103.362,103.362,46741565.0
2006-08-17 18:47:00,103.365,103.375,103.35,103.375,91135114.0
2006-08-17 18:48:00,103.375,103.385,103.365,103.38,152192740.0
2006-08-17 18:49:00,103.38,103.4,103.368,103.385,64992603.0
2006-08-17 18:50:00,103.385,103.4,103.37,103.383,56234778.0
2006-08-17 18:51:00,103.385,103.39,103.36,103.385,104268419.0
2006-08-17 18:52:00,103.383,103.393,103.375,103.393,77570191.0
2006-08-17 18:53:00,103.395,103.395,103.38,103.395,36423574.0
2006-08-17 18:54:00,103.395,103.395,103.335,103.355,87037555.0
2006-08-17 18:55:00,103.353,103.353,103.325,103.34,59672382.0
2006-08-17 18:56:00,103.345,103.36,103.344,103.36,60637312.0
2006-08-17 18:57:00,103.35,103.358,103.347,103.35,49143442.0
2006-08-17 18:58:00,103.335,103.39,103.335,103.37,69740691.0
2006-08-17 18:59:00,103.36,103.415,103.339,103.395,120889690.0
2006-08-17 19:00:00,103.41,103.42,103.356,103.39,40003574.0
2006-08-17 19:01:00,103.398,103.425,103.398,103.415,17869732.0
2006-08-17 19:02:00,103.42,103.435,103.382,103.435,73765283.0
2006-08-17 19:03:00,103.435,103.465,103.435,103.45,60803162.0
2006-08-17 19:04:00,103.447,103.46,103.43,103.443,89307406.0
2006-08-17 19:05:00,103.39,103.47,103.39,103.47,25221603.0
2006-08-17 19:06:00,103.463,103.48,103.445,103.475,128235197.0
2006-08-17 19:07:00,103.475,103.49,103.47,103.47,97766085.0
2006-08-17 19:08:00,103.48,103.51,103.457,103.51,56361470.0
2006-08-17 19:09:00,103.505,103.506,103.485,103.485,90038015.0
2006-08-17 19:10:00,103.5,103.51,103.484,103.485,27968693.0
2006-08-17 19:11:00,103.49,103.49,103.44,103.44,28883153.0
2006-08-17 19:12:00,103.44,103.454,103.42,103.42,71834113.0
2006-08-17 19:13:00,103.42,103.44,103.41,103.41,39072868.0
2006-08-17 19:14:00,103.42,103.435,103.4,103.425,101556417.0
2006-08-17 19:15:00,103.435,103.45,103.387,103.45,116855553.0
2006-08-17 19:16:00,103.44,103.46,103.355,103.388,106332297.0
2006-08-17 19:17:00,103.39,103.4,103.368,103.4,42443813.0
2006-08-17 19:18:00,103.39,103.405,103.355,103.36,46464770.0
2006-08-17 19:19:00,103.37,103.4,103.37,103.4,27842540.0
2006-08-17 19:20:00,103.395,103.423,103.35,103.35,67789117.0
2006-08-17 19:21:00,103.355,103.41,103.317,103.41,19548756.0
2006-08-17 19:22:00,103.42,103.425,103.405,103.42,80298574.0
2006-08-17 19:23:00,103.41,103.441,103.41,103.43,75502541.0
2006-08-17 19:24:00,103.425,103.443,103.345,103.345,43138677.0
2006-08-17 19:25:00,103.362,103.46,103.335,103.415,89189243.0
2006-08-17 19:26:00,103.4,103.445,103.4,103.43,77918480.0
2006-08-17 19:27:00,103.415,103.435,103.405,103.43,42412281.0
2006-08-17 19:28:00,103.423,103.437,103.391,103.413,29352966.0
2006-08-17 19:29:00,103.42,103.445,103.405,103.435,102610610.0
2006-08-17 19:30:00,103.435,103.455,103.415,103.43,62908271.0
2006-08-17 19:31:00,103.433,103.445,103.4,103.42,59204589.0
2006-08-17 19:32:00,103.415,103.42,103.4,103.418,88439468.0
2006-08-17 19:33:00,103.415,103.435,103.415,103.42,58317934.0
2006-08-17 19:34:00,103.42,103.445,103.408,103.408,100606441.0
2006-08-17 19:35:00,103.41,103.426,103.395,103.395,116824521.0
2006-08-17 19:36:00,103.4,103.405,103.378,103.39,75220652.0
2006-08-17 19:37:00,103.385,103.425,103.385,103.41,71432180.0
2006-08-17 19:38:00,103.413,103.455,103.413,103.44,105053082.0
2006-08-17 19:39:00,103.44,103.445,103.375,103.375,24812607.0
2006-08-17 19:40:00,103.38,103.386,103.365,103.375,39773595.0
2006-08-17 19:41:00,103.365,103.365,103.315,103.337,27842436.0
2006-08-17 19:42:00,103.345,103.359,103.34,103.355,16834863.0
2006-08-17 19:43:00,103.315,103.366,103.315,103.34,71895731.0
2006-08-17 19:44:00,103.335,103.36,103.33,103.33,35784758.0
2006-08-17 19:45:00,103.335,103.343,103.335,103.343,37889165.0
2006-08-17 19:46:00,103.345,103.36,103.315,103.33,28223416.0
2006-08-17 19:47:00,103.325,103.362,103.315,103.345,79180803.0
2006-08-17 19:48:00,103.35,103.356,103.335,103.35,125987111.0
2006-08-17 19:49:00,103.345,103.353,103.343,103.353,57033580.0
2006-08-17 19:50:00,103.357,103.4,103.355,103.355,94623966.0
2006-08-17 19:51:00,103.375,103.375,103.35,103.355,67779859.0
2006-08-17 19:52:00,103.355,103.355,103.303,103.34,34114728.0
2006-08-17 19:53:00,103.335,103.352,103.334,103.335,89131030.0
2006-08-17 19:54:00,103.325,103.355,103.325,103.355,32153516.0
2006-08-17 19:55:00,103.345,103.345,103.31,103.317,37001674.0
2006-08-17 19:56:00,103.315,103.385,103.308,103.385,48284378.0
2006-08-17 19:57:00,103.375,103.387,103.35,103.373,77871095.0
2006-08-17 19:58:00,103.37,103.423,103.337,103.355,43423827.0
2006-08-17 19:59:00,103.355,103.375,103.335,103.36,15431635.0
2006-08-17 20:00:00,103.36,103.42,103.36,103.42,29539506.0
2006-08-17 20:01:00,103.415,103.45,103.405,103.42,49406571.0
2006-08-17 20:02:00,103.41,103.455,103.41,103.45,48042109.0
2006-08-17 20:03:00,103.442,103.463,103.432,103.46,78381381.0
2006-08-17 20:04:00,103.445,103.445,103.4,103.4,66868401.0
2006-08-17 20:05:00,103.4,103.406,103.385,103.385,53605400.0
2006-08-17 20:06:00,103.39,103.42,103.375,103.42,23898729.0
2006-08-17 20:07:00,103.42,103.46,103.405,103.433,90164623.0
2006-08-17 20:08:00,103.435,103.455,103.395,103.405,45810289.0
2006-08-17 20:09:00,103.403,103.435,103.403,103.435,45065328.0
2006-08-17 20:10:00,103.44,103.45,103.382,103.39,79956291.0
2006-08-17 20:11:00,103.4,103.403,103.368,103.37,66804693.0
2006-08-17 20:12:00,103.368,103.388,103.348,103.363,67999408.0
2006-08-17 20:13:00,103.37,103.393,103.355,103.39,23607523.0
2006-08-17 20:14:00,103.393,103.415,103.39,103.415,25490855.0
2006-08-17 20:15:00,103.38,103.433,103.38,103.405,43494372.0
2006-08-17 20:16:00,103.395,103.405,103.373,103.39,75378202.0
2006-08-17 20:17:00,103.385,103.407,103.375,103.375,27720235.0
2006-08-17 20:18:00,103.38,103.41,103.36,103.385,130388529.0
2006-08-17 20:19:00,103.375,103.385,103.345,103.37,79740142.0
2006-08-17 20:20:00,103.36,103.36,103.314,103.353,46963095.0
2006-08-17 20:21:00,103.355,103.365,103.355,103.36,39436079.0
2006-08-17 20:22:00,103.347,103.37,103.347,103.37,53477238.0
2006-08-17 20:23:00,103.37,103.372,103.332,103.332,54299036.0
2006-08-17 20:24:00,103.345,103.38,103.34,103.38,102827002.0
2006-08-17 20:25:00,103.38,103.4,103.365,103.4,54715556.0
2006-08-17 20:26:00,103.395,103.403,103.39,103.4,44724551.0
2006-08-17 20:27:00,103.4,103.4,103.336,103.38,29655303.0
2006-08-17 20:28:00,103.39,103.39,103.373,103.385,40323840.0
2006-08-17 20:29:00,103.39,103.39,103.383,103.388,35587945.0
2006-08-17 20:30:00,103.383,103.398,103.379,103.382,46205426.0
2006-08-17 20:31:00,103.368,103.395,103.368,103.395,105927956.0
2006-08-17 20:32:00,103.395,103.41,103.395,103.4,100611604.0
2006-08-17 20:33:00,103.4,103.41,103.385,103.385,89784103.0
2006-08-17 20:34:00,103.4,103.41,103.393,103.393,34472086.0
2006-08-17 20:35:00,103.395,103.406,103.385,103.385,65751367.0
2006-08-17 20:36:00,103.345,103.445,103.345,103.445,17636128.0
2006-08-17 20:37:00,103.43,103.44,103.41,103.44,81733743.0
2006-08-17 20:38:00,103.435,103.44,103.428,103.428,45933271.0
2006-08-17 20:39:00,103.43,103.444,103.425,103.435,58532448.0
2006-08-17 20:40:00,103.435,103.442,103.415,103.425,51006366.0
2006-08-17 20:41:00,103.43,103.46,103.39,103.402,26965557.0
2006-08-17 20:42:00,103.41,103.43,103.39,103.39,79021481.0
2006-08-17 20:43:00,103.4,103.42,103.38,103.38,27591988.0
2006-08-17 20:44:00,103.38,103.397,103.38,103.395,108675097.0
2006-08-17 20:45:00,103.4,103.405,103.364,103.385,25359527.0
2006-08-17 20:46:00,103.383,103.395,103.365,103.395,53001979.0
2006-08-17 20:47:00,103.4,103.4,103.39,103.395,57104754.0
2006-08-17 20:48:00,103.4,103.4,103.375,103.375,60061063.0
2006-08-17 20:49:00,103.385,103.391,103.369,103.37,10622810.0
2006-08-17 20:50:00,103.365,103.38,103.335,103.34,39662415.0
2006-08-17 20:51:00,103.34,103.367,103.34,103.345,105844264.0
2006-08-17 20:52:00,103.375,103.375,103.36,103.375,43476714.0
2006-08-17 20:53:00,103.375,103.387,103.355,103.38,33994055.0
2006-08-17 20:54:00,103.38,103.385,103.35,103.362,94615108.0
2006-08-17 20:55:00,103.365,103.413,103.353,103.413,34950882.0
2006-08-17 20:56:00,103.407,103.43,103.39,103.39,25481941.0
2006-08-17 20:57:00,103.39,103.398,103.383,103.383,22488801.0
2006-08-17 20:58:00,103.39,103.395,103.37,103.395,19859701.0
2006-08-17 20:59:00,103.377,103.393,103.36,103.36,60733542.0
2006-08-17 21:00:00,103.36,103.36,103.332,103.35,140784721.0
2006-08-17 21:01:00,103.345,103.365,103.345,103.363,73889279.0
2006-08-17 21:02:00,103.368,103.379,103.366,103.375,187674067.0
2006-08-17 21:03:00,103.375,103.38,103.375,103.38,19671856.0
2006-08-17 21:04:00,103.39,103.408,103.389,103.39,97666573.0
2006-08-17 21:05:00,103.395,103.401,103.39,103.395,39169604.0
2006-08-17 21:06:00,103.383,103.4,103.362,103.385,79458946.0
2006-08-17 21:07:00,103.38,103.395,103.375,103.395,74435209.0
2006-08-17 21:08:00,103.395,103.401,103.347,103.39,41591447.0
2006-08-17 21:09:00,103.37,103.39,103.37,103.385,13541231.0
2006-08-17 21:10:00,103.38,103.38,103.36,103.36,60453361.0
2006-08-17 21:11:00,103.35,103.368,103.343,103.36,77205425.0
2006-08-17 21:12:00,103.36,103.388,103.345,103.375,53783266.0
2006-08-17 21:13:00,103.38,103.38,103.349,103.36,48234009.0
2006-08-17 21:14:00,103.36,103.376,103.359,103.362,95252803.0
2006-08-17 21:15:00,103.365,103.375,103.36,103.36,79762547.0
2006-08-17 21:16:00,103.37,103.375,103.36,103.37,42650276.0
2006-08-17 21:17:00,103.325,103.37,103.325,103.37,71202279.0
2006-08-17 21:18:00,103.378,103.378,103.352,103.352,46518815.0
2006-08-17 21:19:00,103.36,103.365,103.345,103.36,54143745.0
2006-08-17 21:20:00,103.37,103.375,103.353,103.375,75720367.0
2006-08-17 21:21:00,103.38,103.38,103.32,103.343,37190166.0
2006-08-17 21:22:00,103.345,103.358,103.318,103.335,55419659.0
2006-08-17 21:23:00,103.34,103.345,103.315,103.345,51826834.0
2006-08-17 21:24:00,103.345,103.345,103.323,103.335,42593196.0
2006-08-17 21:25:00,103.335,103.345,103.324,103.33,61925601.0
2006-08-17 21:26:00,103.333,103.333,103.303,103.323,46968671.0
2006-08-17 21:27:00,103.335,103.335,103.299,103.3,37647077.0
2006-08-17 21:28:00,103.295,103.305,103.294,103.305,73423983.0
2006-08-17 21:29:00,103.3,103.325,103.297,103.305,64983396.0
2006-08-17 21:30:00,103.31,103.31,103.263,103.263,62034315.0
2006-08-17 21:31:00,103.265,103.288,103.261,103.288,28460155.0
2006-08-17 21:32:00,103.265,103.28,103.255,103.28,35257410.0
2006-08-17 21:33:00,103.275,103.29,103.267,103.29,121690898.0
2006-08-17 21:34:00,103.28,103.29,103.245,103.285,88121222.0
2006-08-17 21:35:00,103.29,103.31,103.285,103.285,33795606.0
2006-08-17 21:36:00,103.28,103.295,103.28,103.295,61869095.0
2006-08-17 21:37:00,103.29,103.29,103.249,103.273,46135550.0
2006-08-17 21:38:00,103.28,103.28,103.258,103.275,38186933.0
2006-08-17 21:39:00,103.27,103.27,103.255,103.265,56886709.0
2006-08-17 21:40:00,103.26,103.265,103.26,103.265,74029492.0
2006-08-17 21:41:00,103.265,103.287,103.26,103.26,155405842.0
2006-08-17 21:42:00,103.26,103.269,103.25,103.26,81387793.0
2006-08-17 21:43:00,103.27,103.283,103.27,103.28,35048297.0
2006-08-17 21:44:00,103.285,103.292,103.27,103.28,65212039.0
2006-08-17 21:45:00,103.29,103.303,103.285,103.3,86592521.0
2006-08-17 21:46:00,103.299,103.299,103.278,103.28,34280787.0
2006-08-17 21:47:00,103.272,103.294,103.272,103.275,55516765.0
2006-08-17 21:48:00,103.267,103.288,103.255,103.255,59659187.0
2006-08-17 21:49:00,103.26,103.295,103.24,103.26,30798573.0
2006-08-17 21:50:00,103.255,103.265,103.24,103.24,81342229.0
2006-08-17 21:51:00,103.242,103.275,103.242,103.275,61860354.0
2006-08-17 21:52:00,103.262,103.269,103.245,103.245,85227727.0
2006-08-17 21:53:00,103.25,103.258,103.225,103.255,59702186.0
2006-08-17 21:54:00,103.255,103.27,103.255,103.27,65235051.0
2006-08-17 21:55:00,103.27,103.27,103.253,103.27,42045697.0
2006-08-17 21:56:00,103.258,103.277,103.258,103.275,127163079.0
2006-08-17 21:57:00,103.27,103.27,103.255,103.255,109142245.0
2006-08-17 21:58:00,103.245,103.26,103.243,103.26,39214422.0
2006-08-17 21:59:00,103.255,103.263,103.238,103.26,39312960.0
2006-08-17 22:00:00,103.255,103.285,103.255,103.285,58788809.0
2006-08-17 22:01:00,103.288,103.297,103.268,103.297,69842742.0
2006-08-17 22:02:00,103.3,103.303,103.25,103.25,136694549.0
2006-08-17 22:03:00,103.3,103.3,103.272,103.277,96342472.0
2006-08-17 22:04:00,103.275,103.3,103.265,103.265,106695796.0
2006-08-17 22:05:00,103.265,103.275,103.228,103.27,69692959.0
2006-08-17 22:06:00,103.27,103.28,103.253,103.253,72387679.0
2006-08-17 22:07:00,103.25,103.27,103.25,103.27,46849699.0
2006-08-17 22:08:00,103.27,103.28,103.254,103.28,74668093.0
2006-08-17 22:09:00,103.28,103.298,103.28,103.298,25398010.0
2006-08-17 22:10:00,103.293,103.31,103.293,103.295,167321141.0
2006-08-17 22:11:00,103.3,103.3,103.295,103.295,24472037.0
2006-08-17 22:12:00,103.3,103.349,103.265,103.295,75424234.0
2006-08-17 22:13:00,103.298,103.298,103.29,103.29,132043695.0
2006-08-17 22:14:00,103.293,103.297,103.29,103.29,29241421.0
2006-08-17 22:15:00,103.28,103.29,103.28,103.29,88977459.0
2006-08-17 22:16:00,103.28,103.299,103.28,103.28,36355845.0
2006-08-17 22:17:00,103.275,103.28,103.27,103.27,51816398.0
2006-08-17 22:18:00,103.272,103.285,103.26,103.275,111027839.0
2006-08-17 22:19:00,103.28,103.289,103.28,103.285,58536537.0
2006-08-17 22:20:00,103.28,103.28,103.265,103.277,61934338.0
2006-08-17 22:21:00,103.275,103.282,103.268,103.27,30706725.0
2006-08-17 22:22:00,103.262,103.291,103.262,103.275,39547520.0
2006-08-17 22:23:00,103.275,103.3,103.262,103.3,81419297.0
2006-08-17 22:24:00,103.275,103.31,103.275,103.3,95550204.0
2006-08-17 22:25:00,103.292,103.32,103.245,103.245,132552102.0
2006-08-17 22:26:00,103.29,103.295,103.275,103.275,119269082.0
2006-08-17 22:27:00,103.275,103.286,103.275,103.28,84037068.0
2006-08-17 22:28:00,103.28,103.295,103.28,103.295,17954753.0
2006-08-17 22:29:00,103.305,103.305,103.285,103.3,87709314.0
2006-08-17 22:30:00,103.3,103.3,103.275,103.275,31509257.0
2006-08-17 22:31:00,103.275,103.287,103.274,103.275,33971839.0
2006-08-17 22:32:00,103.285,103.295,103.284,103.295,55401620.0
2006-08-17 22:33:00,103.295,103.3,103.285,103.3,94774994.0
2006-08-17 22:34:00,103.305,103.32,103.299,103.303,37157159.0
2006-08-17 22:35:00,103.305,103.316,103.291,103.295,108631582.0
2006-08-17 22:36:00,103.305,103.307,103.293,103.295,41310644.0
2006-08-17 22:37:00,103.305,103.305,103.269,103.27,15784311.0
2006-08-17 22:38:00,103.263,103.284,103.255,103.255,52923354.0
2006-08-17 22:39:00,103.265,103.31,103.265,103.295,130883835.0
2006-08-17 22:40:00,103.3,103.311,103.3,103.303,181932086.0
2006-08-17 22:41:00,103.302,103.31,103.3,103.31,45710539.0
2006-08-17 22:42:00,103.305,103.315,103.273,103.315,157366614.0
2006-08-17 22:43:00,103.31,103.31,103.265,103.28,67612606.0
2006-08-17 22:44:00,103.277,103.29,103.26,103.265,54400745.0
2006-08-17 22:45:00,103.265,103.27,103.257,103.27,80461034.0
2006-08-17 22:46:00,103.265,103.29,103.265,103.29,26673650.0
2006-08-17 22:47:00,103.295,103.295,103.252,103.27,24267162.0
2006-08-17 22:48:00,103.27,103.285,103.257,103.285,24495099.0
2006-08-17 22:49:00,103.28,103.282,103.265,103.282,122472296.0
2006-08-17 22:50:00,103.29,103.305,103.285,103.295,20228084.0
2006-08-17 22:51:00,103.293,103.307,103.275,103.275,71590122.0
2006-08-17 22:52:00,103.28,103.301,103.27,103.27,55717729.0
2006-08-17 22:53:00,103.29,103.29,103.273,103.283,57831766.0
2006-08-17 22:54:00,103.295,103.295,103.265,103.28,52279112.0
2006-08-17 22:55:00,103.27,103.285,103.252,103.275,54127814.0
2006-08-17 22:56:00,103.275,103.29,103.255,103.255,130876843.0
2006-08-17 22:57:00,103.265,103.285,103.265,103.285,18872157.0
2006-08-17 22:58:00,103.28,103.295,103.277,103.282,77015004.0
2006-08-17 22:59:00,103.28,103.295,103.28,103.285,103864796.0
2006-08-17 23:00:00,103.285,103.29,103.235,103.235,44464486.0
2006-08-17 23:22:00,103.282,103.282,103.205,103.205,226484305.0
2006-08-17 23:23:00,103.2,103.233,103.2,103.22,92148895.0
2006-08-17 23:24:00,103.215,103.225,103.215,103.22,50323607.0
2006-08-17 23:25:00,103.215,103.22,103.2,103.22,40346807.0
2006-08-17 23:26:00,103.225,103.245,103.204,103.225,75767326.0
2006-08-17 23:27:00,103.22,103.22,103.205,103.205,9975697.0
2006-08-17 23:28:00,103.205,103.233,103.201,103.205,61961777.0
2006-08-17 23:29:00,103.2,103.23,103.2,103.205,99269371.0
2006-08-17 23:30:00,103.21,103.215,103.165,103.165,39256080.0
2006-08-17 23:31:00,103.21,103.221,103.205,103.205,111630242.0
2006-08-17 23:32:00,103.22,103.23,103.212,103.23,107229293.0
2006-08-17 23:33:00,103.227,103.227,103.208,103.208,13096249.0
2006-08-17 23:34:00,103.21,103.215,103.205,103.215,34284634.0
2006-08-17 23:35:00,103.21,103.215,103.197,103.21,45888536.0
2006-08-17 23:36:00,103.205,103.21,103.197,103.205,130931717.0
2006-08-17 23:37:00,103.2,103.21,103.2,103.21,55162421.0
2006-08-17 23:38:00,103.215,103.35,103.215,103.35,125731731.0
2006-08-17 23:39:00,103.35,103.362,103.26,103.288,36049505.0
2006-08-17 23:40:00,103.272,103.3,103.271,103.295,82745071.0
2006-08-17 23:41:00,103.285,103.285,103.25,103.26,26965969.0
2006-08-17 23:42:00,103.215,103.265,103.215,103.255,116420011.0
2006-08-17 23:43:00,103.26,103.267,103.255,103.267,69654168.0
2006-08-17 23:44:00,103.27,103.27,103.26,103.27,122112518.0
2006-08-17 23:45:00,103.263,103.263,103.23,103.23,115371716.0
2006-08-17 23:46:00,103.223,103.247,103.223,103.227,75740318.0
2006-08-17 23:47:00,103.23,103.23,103.198,103.225,57814333.0
2006-08-17 23:48:00,103.225,103.235,103.223,103.23,45672425.0
2006-08-17 23:49:00,103.223,103.285,103.223,103.273,13457301.0
2006-08-17 23:50:00,103.273,103.3,103.273,103.3,39638130.0
2006-08-17 23:51:00,103.29,103.32,103.29,103.32,100522444.0
2006-08-17 23:52:00,103.32,103.342,103.32,103.32,215960261.0
2006-08-17 23:53:00,103.32,103.353,103.3,103.3,74584269.0
2006-08-17 23:54:00,103.3,103.315,103.3,103.3,56707746.0
2006-08-17 23:55:00,103.303,103.324,103.303,103.31,88324790.0
2006-08-17 23:56:00,103.32,103.327,103.305,103.327,37618169.0
2006-08-17 23:57:00,103.325,103.325,103.29,103.29,80796494.0
2006-08-17 23:58:00,103.305,103.352,103.305,103.335,173046021.0
2006-08-17 23:59:00,103.33,103.33,103.295,103.3,23171439.0
2006-08-18 00:00:00,103.29,103.32,103.29,103.295,47863265.0
2006-08-18 00:01:00,103.285,103.285,103.22,103.245,26135969.0
2006-08-18 00:02:00,103.242,103.28,103.242,103.28,69821170.0
2006-08-18 00:03:00,103.285,103.285,103.245,103.245,56129367.0
2006-08-18 00:04:00,103.248,103.248,103.234,103.24,81148162.0
2006-08-18 00:05:00,103.23,103.24,103.23,103.235,61790199.0
2006-08-18 00:06:00,103.23,103.27,103.23,103.253,118603880.0
2006-08-18 00:07:00,103.257,103.28,103.214,103.242,116672206.0
2006-08-18 00:08:00,103.25,103.256,103.248,103.25,49907851.0
2006-08-18 00:09:00,103.25,103.25,103.243,103.245,18514543.0
2006-08-18 00:10:00,103.25,103.278,103.25,103.278,71217892.0
2006-08-18 00:11:00,103.275,103.285,103.265,103.285,42708523.0
2006-08-18 00:12:00,103.285,103.29,103.267,103.29,127100858.0
2006-08-18 00:13:00,103.28,103.3,103.274,103.3,70443974.0
2006-08-18 00:14:00,103.3,103.3,103.287,103.3,144476143.0
2006-08-18 00:15:00,103.29,103.33,103.253,103.295,54801815.0
2006-08-18 00:16:00,103.297,103.298,103.237,103.285,49194333.0
2006-08-18 00:17:00,103.3,103.3,103.245,103.28,103462691.0
2006-08-18 00:18:00,103.28,103.29,103.27,103.27,48902901.0
2006-08-18 00:19:00,103.28,103.285,103.277,103.285,29984044.0
2006-08-18 00:20:00,103.285,103.285,103.275,103.275,41196617.0
2006-08-18 00:21:00,103.273,103.276,103.26,103.27,44773566.0
2006-08-18 00:22:00,103.267,103.284,103.255,103.255,39677093.0
2006-08-18 00:23:00,103.25,103.255,103.228,103.255,105176533.0
2006-08-18 00:24:00,103.25,103.254,103.233,103.25,34997779.0
2006-08-18 00:25:00,103.262,103.262,103.24,103.24,26037188.0
2006-08-18 00:26:00,103.227,103.245,103.227,103.245,84818169.0
2006-08-18 00:27:00,103.25,103.25,103.25,103.25,8432137.0
2006-08-18 00:28:00,103.242,103.26,103.242,103.248,47625492.0
2006-08-18 00:29:00,103.245,103.25,103.24,103.24,96394952.0
2006-08-18 00:30:00,103.245,103.245,103.202,103.202,60966860.0
2006-08-18 00:31:00,103.215,103.215,103.18,103.187,59450004.0
2006-08-18 00:32:00,103.195,103.195,103.17,103.17,127795454.0
2006-08-18 00:33:00,103.167,103.185,103.167,103.18,56024869.0
2006-08-18 00:34:00,103.172,103.18,103.17,103.18,61335197.0
2006-08-18 00:35:00,103.185,103.185,103.169,103.175,39046664.0
2006-08-18 00:36:00,103.18,103.18,103.119,103.172,112506553.0
2006-08-18 00:37:00,103.18,103.185,103.165,103.165,29197214.0
2006-08-18 00:38:00,103.18,103.185,103.18,103.18,33276427.0
2006-08-18 00:39:00,103.175,103.18,103.173,103.175,47284300.0
2006-08-18 00:40:00,103.172,103.18,103.172,103.175,29303028.0
2006-08-18 00:41:00,103.135,103.185,103.135,103.168,42807988.0
2006-08-18 00:42:00,103.175,103.185,103.17,103.183,67633150.0
2006-08-18 00:43:00,103.17,103.183,103.165,103.17,61934722.0
2006-08-18 00:44:00,103.17,103.18,103.17,103.17,41563874.0
2006-08-18 00:45:00,103.172,103.183,103.169,103.17,81564415.0
2006-08-18 00:46:00,103.158,103.175,103.152,103.152,67087365.0
2006-08-18 00:47:00,103.163,103.163,103.135,103.135,53582127.0
2006-08-18 00:48:00,103.122,103.142,103.088,103.14,81013571.0
2006-08-18 00:49:00,103.133,103.133,103.12,103.133,26765345.0
2006-08-18 00:50:00,103.135,103.155,103.12,103.12,30765192.0
2006-08-18 00:51:00,103.12,103.143,103.115,103.14,128232670.0
2006-08-18 00:52:00,103.135,103.14,103.127,103.138,56162182.0
2006-08-18 00:53:00,103.13,103.145,103.094,103.135,104623524.0
2006-08-18 00:54:00,103.127,103.17,103.125,103.155,76865470.0
2006-08-18 00:55:00,103.16,103.18,103.145,103.18,46048177.0
2006-08-18 00:56:00,103.172,103.19,103.158,103.18,19781880.0
2006-08-18 00:57:00,103.17,103.18,103.17,103.18,74419362.0
2006-08-18 00:58:00,103.168,103.193,103.165,103.165,87906959.0
2006-08-18 00:59:00,103.18,103.188,103.18,103.185,12546987.0
2006-08-18 01:00:00,103.183,103.19,103.135,103.18,51855033.0
2006-08-18 01:01:00,103.19,103.19,103.165,103.18,60308519.0
2006-08-18 01:02:00,103.185,103.205,103.185,103.195,23724672.0
2006-08-18 01:03:00,103.2,103.215,103.178,103.178,31257378.0
2006-08-18 01:04:00,103.18,103.196,103.18,103.19,51427779.0
2006-08-18 01:05:00,103.19,103.195,103.185,103.19,63778669.0
2006-08-18 01:06:00,103.19,103.197,103.19,103.19,37828629.0
2006-08-18 01:07:00,103.177,103.2,103.169,103.18,189551758.0
2006-08-18 01:08:00,103.19,103.2,103.183,103.185,79856822.0
2006-08-18 01:09:00,103.185,103.2,103.18,103.18,151063448.0
2006-08-18 01:10:00,103.185,103.208,103.185,103.205,28545676.0
2006-08-18 01:11:00,103.21,103.215,103.2,103.208,60053459.0
2006-08-18 01:12:00,103.203,103.23,103.203,103.23,11286633.0
2006-08-18 01:13:00,103.23,103.23,103.21,103.21,58389556.0
2006-08-18 01:14:00,103.215,103.22,103.21,103.21,73068665.0
2006-08-18 01:15:00,103.215,103.215,103.202,103.215,31857516.0
2006-08-18 01:16:00,103.22,103.22,103.204,103.21,108640020.0
2006-08-18 01:17:00,103.213,103.216,103.206,103.215,89600943.0
2006-08-18 01:18:00,103.205,103.22,103.202,103.205,45211193.0
2006-08-18 01:19:00,103.202,103.206,103.195,103.195,76569913.0
2006-08-18 01:20:00,103.195,103.205,103.195,103.205,42294193.0
2006-08-18 01:21:00,103.2,103.203,103.192,103.2,127868522.0
2006-08-18 01:22:00,103.205,103.21,103.197,103.197,78118578.0
2006-08-18 01:23:00,103.203,103.215,103.195,103.195,49573169.0
2006-08-18 01:24:00,103.2,103.21,103.2,103.21,22485233.0
2006-08-18 01:25:00,103.215,103.215,103.2,103.21,49287232.0
2006-08-18 01:26:00,103.2,103.21,103.18,103.21,102631340.0
2006-08-18 01:27:00,103.183,103.21,103.183,103.21,56268666.0
2006-08-18 01:28:00,103.2,103.212,103.192,103.192,29275199.0
2006-08-18 01:29:00,103.2,103.21,103.2,103.21,49342899.0
2006-08-18 01:30:00,103.2,103.25,103.2,103.235,68818736.0
2006-08-18 01:31:00,103.235,103.26,103.235,103.245,15445361.0
2006-08-18 01:32:00,103.243,103.243,103.225,103.225,61877219.0
2006-08-18 01:33:00,103.225,103.255,103.225,103.255,119518396.0
2006-08-18 01:34:00,103.25,103.25,103.23,103.25,39204603.0
2006-08-18 01:35:00,103.255,103.255,103.242,103.25,73438449.0
2006-08-18 01:36:00,103.25,103.257,103.23,103.23,48846191.0
2006-08-18 01:37:00,103.23,103.25,103.23,103.235,252635219.0
2006-08-18 01:38:00,103.233,103.24,103.228,103.235,79273140.0
2006-08-18 01:39:00,103.245,103.245,103.235,103.24,33551225.0
2006-08-18 01:40:00,103.235,103.235,103.22,103.22,108418752.0
2006-08-18 01:41:00,103.23,103.251,103.21,103.21,44245987.0
2006-08-18 01:42:00,103.24,103.261,103.2,103.2,57649740.0
2006-08-18 01:43:00,103.24,103.27,103.24,103.27,102295816.0
2006-08-18 01:44:00,103.27,103.27,103.263,103.265,49166114.0
2006-08-18 01:45:00,103.252,103.257,103.215,103.215,76311293.0
2006-08-18 01:46:00,103.215,103.216,103.198,103.198,45956370.0
2006-08-18 01:47:00,103.195,103.213,103.195,103.213,12836241.0
2006-08-18 01:48:00,103.205,103.205,103.182,103.195,38048340.0
2006-08-18 01:49:00,103.192,103.215,103.192,103.215,42010556.0
2006-08-18 01:50:00,103.22,103.234,103.22,103.225,15077412.0
2006-08-18 01:51:00,103.225,103.24,103.215,103.235,39086678.0
2006-08-18 01:52:00,103.225,103.225,103.21,103.213,61419292.0
2006-08-18 01:53:00,103.213,103.221,103.211,103.215,96561169.0
2006-08-18 01:54:00,103.205,103.215,103.203,103.205,43171661.0
2006-08-18 01:55:00,103.205,103.205,103.18,103.18,35634191.0
2006-08-18 01:56:00,103.18,103.185,103.175,103.185,26184605.0
2006-08-18 01:57:00,103.185,103.195,103.178,103.178,33468991.0
2006-08-18 01:58:00,103.185,103.192,103.172,103.182,67483853.0
2006-08-18 01:59:00,103.185,103.187,103.16,103.16,51179033.0
2006-08-18 02:00:00,103.165,103.165,103.15,103.15,102531875.0
2006-08-18 02:01:00,103.152,103.183,103.152,103.16,71815555.0
2006-08-18 02:02:00,103.165,103.179,103.165,103.175,19928359.0
2006-08-18 02:03:00,103.165,103.183,103.165,103.175,132292370.0
2006-08-18 02:04:00,103.175,103.185,103.159,103.16,48725306.0
2006-08-18 02:05:00,103.17,103.175,103.152,103.175,55398019.0
2006-08-18 02:06:00,103.163,103.2,103.163,103.2,57953467.0
2006-08-18 02:07:00,103.18,103.202,103.18,103.19,58954321.0
2006-08-18 02:08:00,103.185,103.185,103.125,103.133,66299433.0
2006-08-18 02:09:00,103.135,103.14,103.125,103.14,21514660.0
2006-08-18 02:10:00,103.132,103.145,103.124,103.13,123572085.0
2006-08-18 02:11:00,103.135,103.135,103.09,103.13,27177521.0
2006-08-18 02:12:00,103.13,103.165,103.13,103.135,26271693.0
2006-08-18 02:13:00,103.13,103.15,103.117,103.135,24527494.0
2006-08-18 02:14:00,103.14,103.14,103.114,103.125,75260530.0
2006-08-18 02:15:00,103.125,103.125,103.097,103.097,59656481.0
2006-08-18 02:16:00,103.1,103.11,103.095,103.11,70783717.0
2006-08-18 02:17:00,103.115,103.12,103.078,103.085,159052572.0
2006-08-18 02:18:00,103.09,103.09,102.92,103.022,47990068.0
2006-08-18 02:19:00,103.023,103.073,103.015,103.07,178469769.0
2006-08-18 02:20:00,103.065,103.065,103.035,103.035,126506702.0
2006-08-18 02:21:00,103.025,103.06,103.025,103.033,53805770.0
2006-08-18 02:22:00,103.04,103.06,103.025,103.045,14854424.0
2006-08-18 02:23:00,103.015,103.05,103.015,103.035,38604471.0
2006-08-18 02:24:00,103.025,103.045,103.025,103.025,108772989.0
2006-08-18 02:25:00,103.023,103.05,103.02,103.035,36898868.0
2006-08-18 02:26:00,103.03,103.05,103.017,103.035,93771638.0
2006-08-18 02:27:00,103.035,103.045,103.025,103.045,54793412.0
2006-08-18 02:28:00,103.035,103.045,103.02,103.035,32896134.0
2006-08-18 02:29:00,103.035,103.058,103.035,103.05,34108308.0
2006-08-18 02:30:00,103.05,103.075,103.042,103.075,80246398.0
2006-08-18 02:31:00,103.065,103.065,103.06,103.06,18235581.0
2006-08-18 02:32:00,103.06,103.105,103.06,103.085,90615773.0
2006-08-18 02:33:00,103.085,103.12,103.085,103.12,108921536.0
2006-08-18 02:34:00,103.075,103.141,103.075,103.092,127136104.0
2006-08-18 02:35:00,103.1,103.112,103.093,103.11,104861944.0
2006-08-18 02:36:00,103.11,103.113,103.095,103.105,88585894.0
2006-08-18 02:37:00,103.105,103.142,103.093,103.132,42027122.0
2006-08-18 02:38:00,103.14,103.165,103.12,103.165,33595979.0
2006-08-18 02:39:00,103.167,103.185,103.14,103.14,64061170.0
2006-08-18 02:40:00,103.145,103.17,103.14,103.17,55946226.0
2006-08-18 02:41:00,103.165,103.211,103.165,103.192,115980194.0
2006-08-18 02:42:00,103.19,103.205,103.16,103.175,56685700.0
2006-08-18 02:43:00,103.18,103.18,103.169,103.17,35341542.0
2006-08-18 02:44:00,103.18,103.18,103.17,103.17,83877697.0
2006-08-18 02:45:00,103.18,103.186,103.168,103.173,32144027.0
2006-08-18 02:46:00,103.17,103.193,103.17,103.188,135401656.0
2006-08-18 02:47:00,103.185,103.198,103.155,103.18,77381998.0
2006-08-18 02:48:00,103.175,103.195,103.175,103.19,22412343.0
2006-08-18 02:49:00,103.185,103.192,103.158,103.173,182585275.0
2006-08-18 02:50:00,103.178,103.18,103.17,103.18,28123143.0
2006-08-18 02:51:00,103.18,103.2,103.165,103.19,74593502.0
2006-08-18 02:52:00,103.19,103.195,103.18,103.18,48513718.0
2006-08-18 02:53:00,103.183,103.195,103.17,103.17,75949722.0
2006-08-18 02:54:00,103.17,103.195,103.085,103.155,71071752.0
2006-08-18 02:55:00,103.155,103.155,103.115,103.135,117908931.0
2006-08-18 02:56:00,103.137,103.176,103.137,103.16,89214252.0
2006-08-18 02:57:00,103.11,103.163,103.11,103.16,141549702.0
2006-08-18 02:58:00,103.157,103.16,103.14,103.158,64597428.0
2006-08-18 02:59:00,103.155,103.162,103.142,103.145,54228217.0
2006-08-18 03:00:00,103.15,103.15,103.123,103.135,37010883.0
2006-08-18 03:01:00,103.14,103.14,103.11,103.125,38631091.0
2006-08-18 03:02:00,103.135,103.135,103.092,103.11,107117718.0
2006-08-18 03:03:00,103.115,103.134,103.115,103.118,124158444.0
2006-08-18 03:04:00,103.13,103.14,103.123,103.14,42163756.0
2006-08-18 03:05:00,103.14,103.162,103.125,103.155,69688116.0
2006-08-18 03:06:00,103.155,103.18,103.125,103.16,55666373.0
2006-08-18 03:07:00,103.155,103.155,103.148,103.152,85785332.0
2006-08-18 03:08:00,103.165,103.176,103.165,103.172,60576142.0
2006-08-18 03:09:00,103.17,103.21,103.17,103.195,85327001.0
2006-08-18 03:10:00,103.2,103.21,103.18,103.18,30691154.0
2006-08-18 03:11:00,103.185,103.2,103.167,103.167,56070665.0
2006-08-18 03:12:00,103.175,103.201,103.175,103.182,55868738.0
2006-08-18 03:13:00,103.19,103.19,103.171,103.179,32185511.0
2006-08-18 03:14:00,103.18,103.198,103.175,103.19,83278055.0
2006-08-18 03:15:00,103.18,103.186,103.165,103.175,71748308.0
2006-08-18 03:16:00,103.17,103.18,103.16,103.16,32130819.0
2006-08-18 03:17:00,103.15,103.165,103.14,103.15,84673113.0
2006-08-18 03:18:00,103.15,103.167,103.149,103.165,151231841.0
2006-08-18 03:19:00,103.165,103.18,103.155,103.18,71216442.0
2006-08-18 03:20:00,103.185,103.195,103.173,103.18,58160421.0
2006-08-18 03:21:00,103.185,103.2,103.183,103.2,36392770.0
2006-08-18 03:22:00,103.193,103.225,103.168,103.18,43565204.0
2006-08-18 03:23:00,103.185,103.185,103.15,103.16,58229735.0
2006-08-18 03:24:00,103.165,103.174,103.16,103.16,30886133.0
2006-08-18 03:25:00,103.155,103.155,103.107,103.14,95369289.0
2006-08-18 03:26:00,103.15,103.165,103.149,103.165,112426917.0
2006-08-18 03:27:00,103.17,103.17,103.133,103.145,36830052.0
2006-08-18 03:28:00,103.168,103.168,103.14,103.145,31343781.0
2006-08-18 03:29:00,103.143,103.15,103.14,103.15,57652711.0
2006-08-18 03:30:00,103.145,103.15,103.134,103.14,68562353.0
2006-08-18 03:31:00,103.145,103.145,103.125,103.125,76787267.0
2006-08-18 03:32:00,103.13,103.137,103.105,103.135,37711189.0
2006-08-18 03:33:00,103.123,103.133,103.12,103.123,48461280.0
2006-08-18 03:34:00,103.12,103.135,103.1,103.125,66493722.0
2006-08-18 03:35:00,103.125,103.155,103.125,103.155,39441796.0
2006-08-18 03:36:00,103.155,103.155,103.132,103.15,52392675.0
2006-08-18 03:37:00,103.145,103.156,103.138,103.145,53561091.0
2006-08-18 03:38:00,103.143,103.155,103.13,103.13,37429717.0
2006-08-18 03:39:00,103.125,103.175,103.125,103.16,79488101.0
2006-08-18 03:40:00,103.15,103.16,103.15,103.16,58647907.0
2006-08-18 03:41:00,103.152,103.16,103.15,103.158,49409256.0
2006-08-18 03:42:00,103.115,103.16,103.115,103.148,66154675.0
2006-08-18 03:43:00,103.16,103.16,103.142,103.16,46909673.0
2006-08-18 03:44:00,103.15,103.165,103.149,103.165,79043253.0
2006-08-18 03:45:00,103.162,103.185,103.157,103.16,86719593.0
2006-08-18 03:46:00,103.16,103.17,103.145,103.17,46361024.0
2006-08-18 03:47:00,103.165,103.17,103.158,103.17,56352961.0
2006-08-18 03:48:00,103.17,103.17,103.152,103.16,81820081.0
2006-08-18 03:49:00,103.17,103.18,103.16,103.16,64449213.0
2006-08-18 03:50:00,103.175,103.175,103.15,103.15,14763663.0
2006-08-18 03:51:00,103.17,103.181,103.117,103.155,38372032.0
2006-08-18 03:52:00,103.155,103.171,103.155,103.17,79823282.0
2006-08-18 03:53:00,103.175,103.184,103.175,103.183,81773128.0
2006-08-18 03:54:00,103.195,103.195,103.17,103.175,42345518.0
2006-08-18 03:55:00,103.17,103.19,103.165,103.18,105244146.0
2006-08-18 03:56:00,103.17,103.175,103.16,103.175,21782588.0
2006-08-18 03:57:00,103.175,103.18,103.17,103.178,201021920.0
2006-08-18 03:58:00,103.173,103.18,103.17,103.175,81908079.0
2006-08-18 03:59:00,103.18,103.18,103.168,103.18,145348666.0
2006-08-18 04:00:00,103.18,103.188,103.167,103.167,64486667.0
2006-08-18 04:01:00,103.185,103.185,103.175,103.18,18161591.0
2006-08-18 04:02:00,103.173,103.18,103.168,103.18,20875151.0
2006-08-18 04:03:00,103.18,103.19,103.167,103.167,26752696.0
2006-08-18 04:04:00,103.173,103.185,103.173,103.185,37284918.0
2006-08-18 04:05:00,103.182,103.195,103.182,103.19,88153457.0
2006-08-18 04:06:00,103.185,103.185,103.161,103.17,31403284.0
2006-08-18 04:07:00,103.165,103.19,103.16,103.185,45477733.0
2006-08-18 04:08:00,103.155,103.18,103.155,103.18,115904800.0
2006-08-18 04:09:00,103.18,103.185,103.168,103.175,40063046.0
2006-08-18 04:10:00,103.18,103.188,103.163,103.185,11562870.0
2006-08-18 04:11:00,103.175,103.201,103.175,103.18,55529827.0
2006-08-18 04:12:00,103.175,103.19,103.172,103.18,58677306.0
2006-08-18 04:13:00,103.175,103.18,103.17,103.173,48777821.0
2006-08-18 04:14:00,103.173,103.175,103.153,103.153,14860641.0
2006-08-18 04:15:00,103.175,103.195,103.167,103.18,108080651.0
2006-08-18 04:16:00,103.18,103.2,103.175,103.2,25702828.0
2006-08-18 04:17:00,103.19,103.2,103.19,103.2,78293352.0
2006-08-18 04:18:00,103.192,103.205,103.19,103.2,28754061.0
2006-08-18 04:19:00,103.195,103.202,103.192,103.195,48875397.0
2006-08-18 04:20:00,103.195,103.21,103.17,103.21,60002507.0
2006-08-18 04:21:00,103.208,103.225,103.208,103.225,47997151.0
2006-08-18 04:22:00,103.23,103.23,103.207,103.21,79299256.0
2006-08-18 04:23:00,103.225,103.225,103.175,103.175,16587780.0
2006-08-18 04:24:00,103.215,103.225,103.21,103.215,62099894.0
2006-08-18 04:25:00,103.213,103.29,103.213,103.28,33660859.0
2006-08-18 04:26:00,103.265,103.29,103.24,103.27,91299677.0
2006-08-18 04:27:00,103.27,103.278,103.265,103.265,93115785.0
2006-08-18 04:28:00,103.265,103.269,103.248,103.248,104496357.0
2006-08-18 04:29:00,103.262,103.303,103.262,103.303,49238517.0
2006-08-18 04:30:00,103.308,103.318,103.295,103.31,34206021.0
2006-08-18 04:31:00,103.305,103.33,103.305,103.33,40115242.0
2006-08-18 04:32:00,103.32,103.332,103.284,103.33,31672861.0
2006-08-18 04:33:00,103.33,103.33,103.307,103.325,41880843.0
2006-08-18 04:34:00,103.33,103.334,103.31,103.32,51618451.0
2006-08-18 04:35:00,103.32,103.32,103.295,103.307,109904873.0
2006-08-18 04:36:00,103.312,103.312,103.255,103.28,52528816.0
2006-08-18 04:37:00,103.28,103.28,103.263,103.263,14490601.0
2006-08-18 04:38:00,103.265,103.265,103.255,103.255,7672561.0
2006-08-18 04:39:00,103.253,103.261,103.253,103.26,4644195.0
2006-08-18 04:40:00,103.263,103.263,103.255,103.255,3637274.0
2006-08-18 04:41:00,103.25,103.25,103.25,103.25,15135268.0
2006-08-18 04:42:00,103.255,103.255,103.255,103.255,960750.0
2006-08-18 04:43:00,103.255,103.255,103.253,103.253,6403799.0
2006-08-18 04:44:00,103.255,103.26,103.255,103.26,32064652.0
2006-08-18 04:45:00,103.275,103.275,103.256,103.263,26244060.0
2006-08-18 04:46:00,103.27,103.27,103.27,103.27,4570899.0
2006-08-18 04:47:00,103.27,103.27,103.27,103.27,7834951.0
2006-08-18 04:48:00,103.26,103.27,103.245,103.27,69120221.0
2006-08-18 04:49:00,103.26,103.295,103.251,103.28,85753210.0
2006-08-18 04:50:00,103.275,103.275,103.275,103.275,2075431.0
2006-08-18 04:51:00,103.27,103.27,103.263,103.263,28220851.0
2006-08-18 04:52:00,103.263,103.28,103.262,103.28,18315519.0
2006-08-18 04:53:00,103.273,103.29,103.273,103.29,3704900.0
2006-08-18 04:54:00,103.285,103.285,103.27,103.27,11056539.0
2006-08-18 04:55:00,103.28,103.28,103.275,103.275,60944589.0
2006-08-18 04:56:00,103.29,103.293,103.285,103.285,20019206.0
2006-08-18 04:57:00,103.29,103.29,103.272,103.29,52816742.0
2006-08-18 04:58:00,103.3,103.3,103.28,103.293,27550088.0
2006-08-18 04:59:00,103.3,103.3,103.29,103.29,28370632.0
2006-08-18 05:00:00,103.29,103.305,103.29,103.305,16793597.0
2006-08-18 05:01:00,103.305,103.31,103.3,103.3,45026780.0
2006-08-18 05:02:00,103.303,103.315,103.295,103.305,81217244.0
2006-08-18 05:03:00,103.315,103.315,103.3,103.305,49685509.0
2006-08-18 05:04:00,103.307,103.32,103.307,103.315,38924547.0
2006-08-18 05:05:00,103.325,103.325,103.294,103.295,31075207.0
2006-08-18 05:06:00,103.305,103.31,103.3,103.305,87391929.0
2006-08-18 05:07:00,103.31,103.31,103.26,103.305,33793688.0
2006-08-18 05:08:00,103.305,103.315,103.3,103.315,65972222.0
2006-08-18 05:09:00,103.295,103.317,103.295,103.297,99041201.0
2006-08-18 05:10:00,103.293,103.305,103.291,103.305,56235043.0
2006-08-18 05:11:00,103.31,103.315,103.31,103.315,86964764.0
2006-08-18 05:12:00,103.315,103.315,103.305,103.305,74734121.0
2006-08-18 05:13:00,103.31,103.31,103.302,103.305,25935873.0
2006-08-18 05:14:00,103.303,103.329,103.303,103.315,39028806.0
2006-08-18 05:15:00,103.31,103.32,103.31,103.315,37090338.0
2006-08-18 05:16:00,103.32,103.32,103.265,103.265,74503352.0
2006-08-18 05:17:00,103.305,103.325,103.285,103.285,17194222.0
2006-08-18 05:18:00,103.277,103.292,103.275,103.275,28117993.0
2006-08-18 05:19:00,103.275,103.32,103.275,103.32,11756367.0
2006-08-18 05:20:00,103.315,103.322,103.31,103.31,24733459.0
2006-08-18 05:21:00,103.31,103.31,103.295,103.303,103276726.0
2006-08-18 05:22:00,103.3,103.315,103.3,103.305,78102100.0
2006-08-18 05:23:00,103.31,103.32,103.295,103.32,78740345.0
2006-08-18 05:24:00,103.315,103.318,103.303,103.31,106991959.0
2006-08-18 05:25:00,103.308,103.32,103.3,103.3,109497646.0
2006-08-18 05:26:00,103.3,103.305,103.3,103.305,62539340.0
2006-08-18 05:27:00,103.308,103.308,103.293,103.295,80183966.0
2006-08-18 05:28:00,103.3,103.3,103.281,103.293,54803839.0
2006-08-18 05:29:00,103.295,103.311,103.295,103.295,11437577.0
2006-08-18 05:30:00,103.295,103.3,103.29,103.3,108147775.0
2006-08-18 05:31:00,103.293,103.307,103.276,103.303,30845908.0
2006-08-18 05:32:00,103.31,103.328,103.305,103.305,20699907.0
2006-08-18 05:33:00,103.32,103.323,103.3,103.3,75008161.0
2006-08-18 05:34:00,103.305,103.32,103.292,103.292,83879663.0
2006-08-18 05:35:00,103.285,103.3,103.285,103.285,43065466.0
2006-08-18 05:36:00,103.29,103.305,103.285,103.29,75269206.0
2006-08-18 05:37:00,103.3,103.3,103.282,103.3,79472067.0
2006-08-18 05:38:00,103.29,103.305,103.26,103.305,18726655.0
2006-08-18 05:39:00,103.3,103.3,103.282,103.285,71810506.0
2006-08-18 05:40:00,103.29,103.29,103.275,103.28,27463542.0
2006-08-18 05:41:00,103.27,103.288,103.253,103.26,40604518.0
2006-08-18 05:42:00,103.27,103.28,103.26,103.28,42738710.0
2006-08-18 05:43:00,103.278,103.278,103.26,103.26,102065942.0
2006-08-18 05:44:00,103.27,103.285,103.205,103.285,129136425.0
2006-08-18 05:45:00,103.275,103.282,103.265,103.28,110387415.0
2006-08-18 05:46:00,103.27,103.284,103.26,103.26,38082717.0
2006-08-18 05:47:00,103.26,103.277,103.26,103.27,73247797.0
2006-08-18 05:48:00,103.27,103.285,103.27,103.27,29469598.0
2006-08-18 05:49:00,103.265,103.275,103.26,103.27,27577096.0
2006-08-18 05:50:00,103.255,103.275,103.255,103.265,81867628.0
2006-08-18 05:51:00,103.27,103.27,103.257,103.27,56976821.0
2006-08-18 05:52:00,103.26,103.27,103.26,103.265,104095066.0
2006-08-18 05:53:00,103.265,103.276,103.261,103.273,116779161.0
2006-08-18 05:54:00,103.28,103.327,103.23,103.23,23600265.0
2006-08-18 05:55:00,103.283,103.294,103.275,103.287,95180011.0
2006-08-18 05:56:00,103.29,103.305,103.28,103.305,57902260.0
2006-08-18 05:57:00,103.305,103.31,103.265,103.31,73078346.0
2006-08-18 05:58:00,103.305,103.31,103.305,103.305,19789292.0
2006-08-18 05:59:00,103.3,103.3,103.25,103.3,39931700.0
2006-08-18 06:00:00,103.295,103.306,103.281,103.3,111347232.0
2006-08-18 06:01:00,103.31,103.322,103.295,103.305,69957560.0
2006-08-18 06:02:00,103.32,103.32,103.297,103.3,47828166.0
2006-08-18 06:03:00,103.31,103.329,103.31,103.315,64044476.0
2006-08-18 06:04:00,103.31,103.31,103.297,103.303,62035954.0
2006-08-18 06:05:00,103.305,103.305,103.282,103.285,80056617.0
2006-08-18 06:06:00,103.285,103.285,103.263,103.265,33738027.0
2006-08-18 06:07:00,103.263,103.278,103.255,103.273,72699337.0
2006-08-18 06:08:00,103.275,103.288,103.275,103.285,98906637.0
2006-08-18 06:09:00,103.283,103.283,103.255,103.255,61505830.0
2006-08-18 06:10:00,103.255,103.26,103.25,103.26,64202904.0
2006-08-18 06:11:00,103.255,103.265,103.245,103.245,63362955.0
2006-08-18 06:12:00,103.245,103.275,103.23,103.275,90268536.0
2006-08-18 06:13:00,103.272,103.275,103.27,103.275,43187254.0
2006-08-18 06:14:00,103.275,103.29,103.27,103.27,44873112.0
2006-08-18 06:15:00,103.283,103.29,103.272,103.29,48937540.0
2006-08-18 06:16:00,103.285,103.298,103.285,103.295,103132481.0
2006-08-18 06:17:00,103.295,103.298,103.285,103.295,27623990.0
2006-08-18 06:18:00,103.295,103.3,103.288,103.29,11157669.0
2006-08-18 06:19:00,103.295,103.3,103.29,103.3,47213878.0
2006-08-18 06:20:00,103.292,103.302,103.29,103.29,41201718.0
2006-08-18 06:21:00,103.295,103.295,103.259,103.27,44686838.0
2006-08-18 06:22:00,103.265,103.29,103.265,103.285,68716195.0
2006-08-18 06:23:00,103.275,103.285,103.265,103.285,27962304.0
2006-08-18 06:24:00,103.273,103.292,103.265,103.27,165782853.0
2006-08-18 06:25:00,103.265,103.27,103.26,103.265,104095904.0
2006-08-18 06:26:00,103.27,103.27,103.245,103.25,60766641.0
2006-08-18 06:27:00,103.25,103.265,103.25,103.26,18605033.0
2006-08-18 06:28:00,103.25,103.25,103.235,103.235,79104880.0
2006-08-18 06:29:00,103.225,103.252,103.225,103.235,102414401.0
2006-08-18 06:30:00,103.25,103.25,103.24,103.25,70056684.0
2006-08-18 06:31:00,103.24,103.255,103.237,103.237,157429149.0
2006-08-18 06:32:00,103.25,103.255,103.247,103.25,64123339.0
2006-08-18 06:33:00,103.253,103.26,103.25,103.255,102724110.0
2006-08-18 06:34:00,103.25,103.263,103.245,103.26,61971019.0
2006-08-18 06:35:00,103.25,103.261,103.24,103.26,27043581.0
2006-08-18 06:36:00,103.265,103.265,103.24,103.255,59502190.0
2006-08-18 06:37:00,103.255,103.259,103.243,103.243,59620916.0
2006-08-18 06:38:00,103.245,103.245,103.225,103.232,41082919.0
2006-08-18 06:39:00,103.24,103.246,103.188,103.245,115115950.0
2006-08-18 06:40:00,103.245,103.245,103.237,103.245,37876817.0
2006-08-18 06:41:00,103.24,103.251,103.24,103.243,78881781.0
2006-08-18 06:42:00,103.25,103.255,103.247,103.255,44773221.0
2006-08-18 06:43:00,103.25,103.265,103.238,103.26,60370390.0
2006-08-18 06:44:00,103.265,103.265,103.255,103.265,77435913.0
2006-08-18 06:45:00,103.265,103.27,103.248,103.25,25524685.0
2006-08-18 06:46:00,103.26,103.268,103.26,103.267,31436245.0
2006-08-18 06:47:00,103.27,103.27,103.253,103.255,67023567.0
2006-08-18 06:48:00,103.245,103.26,103.245,103.26,103512609.0
2006-08-18 06:49:00,103.255,103.29,103.212,103.29,10238865.0
2006-08-18 06:50:00,103.29,103.29,103.205,103.235,109756817.0
2006-08-18 06:51:00,103.25,103.3,103.25,103.283,70012918.0
2006-08-18 06:52:00,103.285,103.285,103.277,103.28,92471043.0
2006-08-18 06:53:00,103.273,103.28,103.265,103.265,63429087.0
2006-08-18 06:54:00,103.28,103.289,103.275,103.275,55517876.0
2006-08-18 06:55:00,103.282,103.294,103.26,103.287,64471533.0
2006-08-18 06:56:00,103.285,103.295,103.28,103.285,46053159.0
2006-08-18 06:57:00,103.28,103.288,103.275,103.275,133486481.0
2006-08-18 06:58:00,103.27,103.285,103.27,103.285,42615841.0
2006-08-18 06:59:00,103.282,103.282,103.26,103.26,83284576.0
2006-08-18 07:00:00,103.235,103.265,103.235,103.265,53262539.0
2006-08-18 07:01:00,103.262,103.27,103.224,103.25,52502489.0
2006-08-18 07:02:00,103.25,103.265,103.25,103.255,68249363.0
2006-08-18 07:03:00,103.26,103.27,103.25,103.25,115253670.0
2006-08-18 07:04:00,103.25,103.26,103.242,103.26,57351473.0
2006-08-18 07:05:00,103.25,103.268,103.245,103.245,124334018.0
2006-08-18 07:06:00,103.24,103.255,103.24,103.245,68253802.0
2006-08-18 07:07:00,103.26,103.26,103.25,103.255,57176670.0
2006-08-18 07:08:00,103.247,103.26,103.247,103.25,106665533.0
2006-08-18 07:09:00,103.255,103.26,103.246,103.25,170729960.0
2006-08-18 07:10:00,103.255,103.255,103.239,103.24,168477388.0
2006-08-18 07:11:00,103.24,103.24,103.23,103.235,133508822.0
2006-08-18 07:12:00,103.245,103.247,103.237,103.237,92160142.0
2006-08-18 07:13:00,103.237,103.262,103.235,103.245,173757119.0
2006-08-18 07:14:00,103.25,103.264,103.25,103.25,44594808.0
2006-08-18 07:15:00,103.245,103.26,103.245,103.26,17415270.0
2006-08-18 07:16:00,103.253,103.266,103.242,103.255,77858812.0
2006-08-18 07:17:00,103.255,103.259,103.243,103.255,94252922.0
2006-08-18 07:18:00,103.26,103.27,103.2,103.24,67237518.0
2006-08-18 07:19:00,103.25,103.25,103.232,103.235,126720058.0
2006-08-18 07:20:00,103.24,103.24,103.2,103.24,98962632.0
2006-08-18 07:21:00,103.245,103.245,103.24,103.24,49684316.0
2006-08-18 07:22:00,103.235,103.247,103.205,103.245,187463702.0
2006-08-18 07:23:00,103.24,103.252,103.24,103.25,75658831.0
2006-08-18 07:24:00,103.24,103.261,103.212,103.24,70011356.0
2006-08-18 07:25:00,103.235,103.235,103.22,103.225,20499875.0
2006-08-18 07:26:00,103.23,103.26,103.23,103.24,49739673.0
2006-08-18 07:27:00,103.24,103.245,103.232,103.245,115111163.0
2006-08-18 07:28:00,103.24,103.25,103.235,103.235,29412599.0
2006-08-18 07:29:00,103.23,103.25,103.23,103.245,83269106.0
2006-08-18 07:30:00,103.225,103.245,103.225,103.225,100416798.0
2006-08-18 07:31:00,103.22,103.226,103.22,103.22,58252260.0
2006-08-18 07:32:00,103.2,103.23,103.2,103.215,60566366.0
2006-08-18 07:33:00,103.22,103.22,103.209,103.215,27749450.0
2006-08-18 07:34:00,103.205,103.215,103.205,103.215,17348140.0
2006-08-18 07:35:00,103.225,103.225,103.188,103.19,84645339.0
2006-08-18 07:36:00,103.19,103.21,103.19,103.21,20199094.0
2006-08-18 07:37:00,103.21,103.21,103.193,103.2,140257222.0
2006-08-18 07:38:00,103.2,103.2,103.18,103.192,73505174.0
2006-08-18 07:39:00,103.195,103.21,103.195,103.195,64670916.0
2006-08-18 07:40:00,103.19,103.223,103.19,103.2,27763321.0
2006-08-18 07:41:00,103.205,103.216,103.195,103.2,34582422.0
2006-08-18 07:42:00,103.202,103.205,103.19,103.2,40096852.0
2006-08-18 07:43:00,103.195,103.213,103.195,103.195,56003716.0
2006-08-18 07:44:00,103.2,103.209,103.185,103.185,138685553.0
2006-08-18 07:45:00,103.19,103.19,103.155,103.19,70297520.0
2006-08-18 07:46:00,103.188,103.19,103.164,103.188,47645826.0
2006-08-18 07:47:00,103.195,103.198,103.19,103.195,148640548.0
2006-08-18 07:48:00,103.19,103.21,103.185,103.21,103994591.0
2006-08-18 07:49:00,103.205,103.209,103.196,103.2,120813115.0
2006-08-18 07:50:00,103.195,103.21,103.192,103.21,223397189.0
2006-08-18 07:51:00,103.21,103.21,103.185,103.21,31490097.0
2006-08-18 07:52:00,103.21,103.21,103.19,103.205,64060328.0
2006-08-18 07:53:00,103.205,103.215,103.205,103.21,75792521.0
2006-08-18 07:54:00,103.22,103.228,103.215,103.215,25862199.0
2006-08-18 07:55:00,103.215,103.223,103.205,103.223,90139196.0
2006-08-18 07:56:00,103.225,103.225,103.215,103.215,124330872.0
2006-08-18 07:57:00,103.22,103.23,103.214,103.217,29994977.0
2006-08-18 07:58:00,103.215,103.225,103.207,103.215,55041151.0
2006-08-18 07:59:00,103.213,103.22,103.21,103.215,34985827.0
2006-08-18 08:00:00,103.22,103.237,103.215,103.215,87654195.0
2006-08-18 08:01:00,103.22,103.227,103.217,103.225,78445190.0
2006-08-18 08:02:00,103.222,103.223,103.219,103.22,43596283.0
2006-08-18 08:03:00,103.21,103.239,103.21,103.215,44394370.0
2006-08-18 08:04:00,103.213,103.231,103.213,103.22,149018651.0
2006-08-18 08:05:00,103.22,103.23,103.213,103.23,222465652.0
2006-08-18 08:06:00,103.225,103.23,103.21,103.225,83118007.0
2006-08-18 08:07:00,103.22,103.23,103.213,103.23,126213529.0
2006-08-18 08:08:00,103.23,103.24,103.213,103.24,129305730.0
2006-08-18 08:09:00,103.24,103.28,103.24,103.255,102636456.0
2006-08-18 08:10:00,103.25,103.252,103.24,103.24,72143223.0
2006-08-18 08:11:00,103.232,103.248,103.232,103.242,53508559.0
2006-08-18 08:12:00,103.245,103.255,103.24,103.245,60510889.0
2006-08-18 08:13:00,103.245,103.252,103.234,103.248,59724387.0
2006-08-18 08:14:00,103.25,103.27,103.25,103.26,75093249.0
2006-08-18 08:15:00,103.26,103.27,103.255,103.27,93861534.0
2006-08-18 08:16:00,103.263,103.28,103.261,103.265,51848179.0
2006-08-18 08:17:00,103.255,103.255,103.225,103.245,70045008.0
2006-08-18 08:18:00,103.24,103.267,103.233,103.262,21189267.0
2006-08-18 08:19:00,103.27,103.273,103.25,103.25,77454367.0
2006-08-18 08:20:00,103.245,103.265,103.245,103.25,74702541.0
2006-08-18 08:21:00,103.25,103.276,103.25,103.26,66165770.0
2006-08-18 08:22:00,103.275,103.28,103.232,103.252,55853095.0
2006-08-18 08:23:00,103.255,103.27,103.255,103.27,37874877.0
2006-08-18 08:24:00,103.255,103.27,103.235,103.245,46570266.0
2006-08-18 08:25:00,103.24,103.275,103.217,103.275,20929138.0
2006-08-18 08:26:00,103.27,103.28,103.245,103.26,38356685.0
2006-08-18 08:27:00,103.265,103.288,103.263,103.28,79680249.0
2006-08-18 08:28:00,103.28,103.294,103.255,103.28,50917628.0
2006-08-18 08:29:00,103.283,103.283,103.265,103.265,55264454.0
2006-08-18 08:30:00,103.255,103.258,103.24,103.24,84757639.0
2006-08-18 08:31:00,103.25,103.264,103.25,103.25,38222993.0
2006-08-18 08:32:00,103.255,103.26,103.245,103.255,21882187.0
2006-08-18 08:33:00,103.235,103.26,103.235,103.26,89354236.0
2006-08-18 08:34:00,103.265,103.302,103.26,103.3,114470941.0
2006-08-18 08:35:00,103.305,103.332,103.302,103.305,66289152.0
2006-08-18 08:36:00,103.31,103.325,103.303,103.303,25962929.0
2006-08-18 08:37:00,103.308,103.33,103.308,103.328,236281556.0
2006-08-18 08:38:00,103.33,103.33,103.315,103.315,32413701.0
2006-08-18 08:39:00,103.265,103.314,103.265,103.31,51315363.0
2006-08-18 08:40:00,103.305,103.305,103.289,103.305,71553854.0
2006-08-18 08:41:00,103.302,103.325,103.295,103.295,87453216.0
2006-08-18 08:42:00,103.3,103.3,103.28,103.295,71366776.0
2006-08-18 08:43:00,103.295,103.308,103.295,103.295,57110396.0
2006-08-18 08:44:00,103.3,103.313,103.283,103.29,69183940.0
2006-08-18 08:45:00,103.292,103.31,103.287,103.31,30396403.0
2006-08-18 08:46:00,103.31,103.31,103.296,103.305,63443274.0
2006-08-18 08:47:00,103.29,103.302,103.285,103.29,207350727.0
2006-08-18 08:48:00,103.3,103.31,103.3,103.308,23951956.0
2006-08-18 08:49:00,103.305,103.313,103.298,103.31,103557690.0
2006-08-18 08:50:00,103.315,103.335,103.315,103.325,41661679.0
2006-08-18 08:51:00,103.325,103.37,103.305,103.37,77504212.0
2006-08-18 08:52:00,103.372,103.42,103.36,103.415,190335755.0
2006-08-18 08:53:00,103.41,103.416,103.39,103.39,10225763.0
2006-08-18 08:54:00,103.39,103.395,103.38,103.385,45929672.0
2006-08-18 08:55:00,103.39,103.4,103.347,103.385,28009678.0
2006-08-18 08:56:00,103.382,103.39,103.335,103.335,43903441.0
2006-08-18 08:57:00,103.385,103.401,103.38,103.38,30526941.0
2006-08-18 08:58:00,103.395,103.395,103.385,103.39,21308286.0
2006-08-18 08:59:00,103.385,103.386,103.362,103.365,45957298.0
2006-08-18 09:00:00,103.37,103.37,103.356,103.365,11383822.0
2006-08-18 09:01:00,103.357,103.375,103.357,103.357,40063678.0
2006-08-18 09:02:00,103.37,103.37,103.355,103.36,38157342.0
2006-08-18 09:03:00,103.35,103.363,103.34,103.34,92206331.0
2006-08-18 09:04:00,103.33,103.35,103.328,103.35,24382282.0
2006-08-18 09:05:00,103.345,103.375,103.337,103.37,28531807.0
2006-08-18 09:06:00,103.37,103.37,103.35,103.355,35007837.0
2006-08-18 09:07:00,103.36,103.365,103.352,103.355,59698119.0
2006-08-18 09:08:00,103.355,103.382,103.355,103.37,60360330.0
2006-08-18 09:09:00,103.37,103.382,103.369,103.382,76071246.0
2006-08-18 09:10:00,103.39,103.39,103.36,103.375,36947563.0
2006-08-18 09:11:00,103.375,103.417,103.375,103.417,33886208.0
2006-08-18 09:12:00,103.425,103.425,103.41,103.42,41936132.0
2006-08-18 09:13:00,103.41,103.41,103.375,103.375,38652603.0
2006-08-18 09:14:00,103.38,103.38,103.36,103.38,38185709.0
2006-08-18 09:15:00,103.38,103.38,103.362,103.37,72328996.0
2006-08-18 09:16:00,103.375,103.38,103.368,103.38,48916819.0
2006-08-18 09:17:00,103.375,103.38,103.37,103.375,62008807.0
2006-08-18 09:18:00,103.375,103.385,103.327,103.345,78243477.0
2006-08-18 09:19:00,103.34,103.385,103.34,103.368,161979203.0
2006-08-18 09:20:00,103.375,103.375,103.36,103.36,36048916.0
2006-08-18 09:21:00,103.37,103.37,103.34,103.358,36190442.0
2006-08-18 09:22:00,103.35,103.385,103.35,103.365,81683030.0
2006-08-18 09:23:00,103.365,103.37,103.365,103.37,6102662.0
2006-08-18 09:24:00,103.363,103.38,103.363,103.365,47346399.0
2006-08-18 09:25:00,103.385,103.385,103.36,103.37,97576960.0
2006-08-18 09:26:00,103.355,103.385,103.321,103.385,50397026.0
2006-08-18 09:27:00,103.385,103.385,103.355,103.375,38886782.0
2006-08-18 09:28:00,103.38,103.41,103.38,103.393,74996997.0
2006-08-18 09:29:00,103.38,103.397,103.38,103.393,69337487.0
2006-08-18 09:30:00,103.395,103.417,103.38,103.417,105976043.0
2006-08-18 09:31:00,103.415,103.415,103.39,103.395,60906853.0
2006-08-18 09:32:00,103.39,103.39,103.37,103.37,105491111.0
2006-08-18 09:33:00,103.365,103.369,103.35,103.35,30352496.0
2006-08-18 09:34:00,103.353,103.37,103.325,103.37,73516345.0
2006-08-18 09:35:00,103.367,103.375,103.355,103.355,78228984.0
2006-08-18 09:36:00,103.355,103.385,103.355,103.38,85879106.0
2006-08-18 09:37:00,103.375,103.375,103.343,103.343,60774300.0
2006-08-18 09:38:00,103.345,103.36,103.325,103.36,54547349.0
2006-08-18 09:39:00,103.36,103.38,103.36,103.37,62084573.0
2006-08-18 09:40:00,103.37,103.393,103.35,103.358,91164821.0
2006-08-18 09:41:00,103.365,103.371,103.33,103.345,102960039.0
2006-08-18 09:42:00,103.35,103.371,103.315,103.315,62130387.0
2006-08-18 09:43:00,103.3,103.377,103.3,103.347,33093771.0
2006-08-18 09:44:00,103.355,103.367,103.335,103.348,48915151.0
2006-08-18 09:45:00,103.347,103.375,103.346,103.365,119102995.0
2006-08-18 09:46:00,103.36,103.36,103.325,103.36,89557364.0
2006-08-18 09:47:00,103.355,103.37,103.348,103.37,98255044.0
2006-08-18 09:48:00,103.357,103.375,103.357,103.37,76323644.0
2006-08-18 09:49:00,103.365,103.365,103.34,103.365,21116713.0
2006-08-18 09:50:00,103.37,103.37,103.352,103.355,31763283.0
2006-08-18 09:51:00,103.35,103.37,103.311,103.35,111102025.0
2006-08-18 09:52:00,103.35,103.39,103.35,103.39,152078603.0
2006-08-18 09:53:00,103.39,103.413,103.39,103.4,67647522.0
2006-08-18 09:54:00,103.41,103.41,103.385,103.39,71511134.0
2006-08-18 09:55:00,103.38,103.396,103.37,103.37,38879229.0
2006-08-18 09:56:00,103.372,103.39,103.372,103.39,84236509.0
2006-08-18 09:57:00,103.395,103.41,103.395,103.4,152873455.0
2006-08-18 09:58:00,103.402,103.42,103.362,103.405,58027626.0
2006-08-18 09:59:00,103.393,103.415,103.393,103.415,42794194.0
2006-08-18 10:00:00,103.42,103.425,103.41,103.41,67942929.0
2006-08-18 10:01:00,103.415,103.415,103.4,103.4,41258379.0
2006-08-18 10:02:00,103.397,103.423,103.397,103.41,121355172.0
2006-08-18 10:03:00,103.41,103.412,103.392,103.405,84892509.0
2006-08-18 10:04:00,103.405,103.415,103.372,103.385,50378546.0
2006-08-18 10:05:00,103.385,103.4,103.362,103.372,18427116.0
2006-08-18 10:06:00,103.38,103.38,103.36,103.37,119435451.0
2006-08-18 10:07:00,103.365,103.39,103.365,103.365,159789858.0
2006-08-18 10:08:00,103.373,103.389,103.36,103.36,57219363.0
2006-08-18 10:09:00,103.37,103.385,103.353,103.375,52672613.0
2006-08-18 10:10:00,103.37,103.387,103.351,103.362,103146679.0
2006-08-18 10:11:00,103.362,103.37,103.34,103.34,40053105.0
2006-08-18 10:12:00,103.34,103.36,103.34,103.36,29284670.0
2006-08-18 10:13:00,103.352,103.367,103.345,103.355,62975229.0
2006-08-18 10:14:00,103.338,103.365,103.338,103.355,110636084.0
2006-08-18 10:15:00,103.35,103.36,103.315,103.315,124937988.0
2006-08-18 10:16:00,103.318,103.345,103.31,103.31,126455140.0
2006-08-18 10:17:00,103.33,103.336,103.305,103.317,162612984.0
2006-08-18 10:18:00,103.315,103.33,103.31,103.31,51731417.0
2006-08-18 10:19:00,103.313,103.325,103.3,103.325,30885580.0
2006-08-18 10:20:00,103.32,103.325,103.316,103.325,51960564.0
2006-08-18 10:21:00,103.335,103.35,103.332,103.35,105756282.0
2006-08-18 10:22:00,103.345,103.355,103.32,103.32,42882391.0
2006-08-18 10:23:00,103.32,103.32,103.31,103.31,23382655.0
2006-08-18 10:24:00,103.305,103.305,103.27,103.27,108620412.0
2006-08-18 10:25:00,103.267,103.28,103.267,103.28,101631473.0
2006-08-18 10:26:00,103.29,103.29,103.236,103.24,25817583.0
2006-08-18 10:27:00,103.24,103.255,103.225,103.25,71705059.0
2006-08-18 10:28:00,103.24,103.293,103.24,103.27,69632509.0
2006-08-18 10:29:00,103.28,103.303,103.25,103.25,21463138.0
2006-08-18 10:30:00,103.255,103.265,103.248,103.262,41404210.0
2006-08-18 10:31:00,103.26,103.264,103.26,103.26,78235148.0
2006-08-18 10:32:00,103.27,103.305,103.257,103.257,13853633.0
2006-08-18 10:33:00,103.26,103.265,103.233,103.255,98496334.0
2006-08-18 10:34:00,103.253,103.259,103.24,103.24,29612717.0
2006-08-18 10:35:00,103.235,103.263,103.235,103.25,131139878.0
2006-08-18 10:36:00,103.243,103.28,103.243,103.255,99202921.0
2006-08-18 10:37:00,103.25,103.253,103.24,103.24,83468745.0
2006-08-18 10:38:00,103.26,103.26,103.203,103.235,95559339.0
2006-08-18 10:39:00,103.24,103.24,103.205,103.23,265329356.0
2006-08-18 10:40:00,103.235,103.248,103.234,103.24,27530195.0
2006-08-18 10:41:00,103.24,103.25,103.215,103.24,44802765.0
2006-08-18 10:42:00,103.24,103.26,103.238,103.26,55935101.0
2006-08-18 10:43:00,103.26,103.265,103.225,103.265,65366572.0
2006-08-18 10:44:00,103.27,103.274,103.255,103.255,18050491.0
2006-08-18 10:45:00,103.255,103.272,103.255,103.265,46797784.0
2006-08-18 10:46:00,103.235,103.254,103.235,103.25,97992916.0
2006-08-18 10:47:00,103.25,103.258,103.24,103.25,123150647.0
2006-08-18 10:48:00,103.245,103.26,103.23,103.23,47856698.0
2006-08-18 10:49:00,103.24,103.25,103.222,103.225,31839967.0
2006-08-18 10:50:00,103.225,103.23,103.22,103.225,17504085.0
2006-08-18 10:51:00,103.225,103.26,103.225,103.26,137937717.0
2006-08-18 10:52:00,103.252,103.252,103.235,103.245,13239624.0
2006-08-18 10:53:00,103.243,103.26,103.241,103.26,25992479.0
2006-08-18 10:54:00,103.26,103.272,103.208,103.208,34311394.0
2006-08-18 10:55:00,103.27,103.312,103.27,103.312,45066053.0
2006-08-18 10:56:00,103.318,103.318,103.297,103.297,40447516.0
2006-08-18 10:57:00,103.29,103.306,103.288,103.305,84166227.0
2006-08-18 10:58:00,103.305,103.31,103.3,103.31,23689637.0
2006-08-18 10:59:00,103.31,103.31,103.26,103.29,10393602.0
2006-08-18 11:00:00,103.285,103.294,103.258,103.282,51355244.0
2006-08-18 11:01:00,103.28,103.312,103.256,103.31,64703791.0
2006-08-18 11:02:00,103.31,103.313,103.3,103.305,78460590.0
2006-08-18 11:03:00,103.31,103.34,103.31,103.325,95744600.0
2006-08-18 11:04:00,103.325,103.325,103.317,103.32,53521774.0
2006-08-18 11:05:00,103.317,103.317,103.295,103.295,284068184.0
2006-08-18 11:06:00,103.295,103.31,103.282,103.31,35269045.0
2006-08-18 11:07:00,103.315,103.325,103.3,103.315,146645143.0
2006-08-18 11:08:00,103.315,103.315,103.29,103.29,46480490.0
2006-08-18 11:09:00,103.285,103.3,103.277,103.3,61508885.0
2006-08-18 11:10:00,103.293,103.315,103.293,103.308,47569232.0
2006-08-18 11:11:00,103.298,103.32,103.295,103.295,29316211.0
2006-08-18 11:12:00,103.293,103.312,103.293,103.305,254649833.0
2006-08-18 11:13:00,103.3,103.31,103.275,103.31,50190127.0
2006-08-18 11:14:00,103.283,103.3,103.274,103.3,217755816.0
2006-08-18 11:15:00,103.28,103.293,103.262,103.262,54178411.0
2006-08-18 11:16:00,103.26,103.283,103.26,103.283,61088092.0
2006-08-18 11:17:00,103.285,103.286,103.277,103.277,41878035.0
2006-08-18 11:18:00,103.27,103.298,103.27,103.285,59257453.0
2006-08-18 11:19:00,103.29,103.29,103.263,103.275,162022958.0
2006-08-18 11:20:00,103.28,103.285,103.185,103.185,70618773.0
2006-08-18 11:21:00,103.17,103.252,103.1,103.21,62178692.0
2006-08-18 11:22:00,103.22,103.22,103.155,103.19,11165349.0
2006-08-18 11:23:00,103.2,103.21,103.185,103.185,32288320.0
2006-08-18 11:24:00,103.18,103.185,103.142,103.165,118974342.0
2006-08-18 11:25:00,103.165,103.19,103.155,103.16,38002357.0
2006-08-18 11:26:00,103.17,103.235,103.17,103.215,66617957.0
2006-08-18 11:27:00,103.22,103.23,103.205,103.22,57278432.0
2006-08-18 11:28:00,103.215,103.257,103.195,103.225,127244076.0
2006-08-18 11:29:00,103.22,103.23,103.19,103.19,96191465.0
2006-08-18 11:30:00,103.19,103.19,103.17,103.19,102075969.0
2006-08-18 11:31:00,103.2,103.2,103.117,103.165,56453585.0
2006-08-18 11:32:00,103.17,103.21,103.165,103.19,42316954.0
2006-08-18 11:33:00,103.185,103.23,103.185,103.21,51977495.0
2006-08-18 11:34:00,103.208,103.216,103.194,103.195,139532607.0
2006-08-18 11:35:00,103.195,103.215,103.183,103.183,30082535.0
2006-08-18 11:36:00,103.183,103.188,103.17,103.17,76492899.0
2006-08-18 11:37:00,103.18,103.18,103.155,103.17,31103046.0
2006-08-18 11:38:00,103.17,103.17,103.145,103.15,30524668.0
2006-08-18 11:39:00,103.16,103.192,103.12,103.16,21503572.0
2006-08-18 11:40:00,103.16,103.161,103.145,103.15,19217829.0
2006-08-18 11:41:00,103.135,103.135,103.098,103.098,78322589.0
2006-08-18 11:42:00,103.115,103.12,103.056,103.105,17701574.0
2006-08-18 11:43:00,103.105,103.13,103.079,103.11,57699268.0
2006-08-18 11:44:00,103.11,103.11,103.045,103.075,87504345.0
2006-08-18 11:45:00,103.065,103.09,103.055,103.08,27403410.0
2006-08-18 11:46:00,103.08,103.085,103.07,103.07,60742743.0
2006-08-18 11:47:00,103.065,103.085,103.065,103.085,54682568.0
2006-08-18 11:48:00,103.095,103.095,103.055,103.06,25296450.0
2006-08-18 11:49:00,103.06,103.09,103.055,103.065,56021810.0
2006-08-18 11:50:00,103.06,103.073,103.06,103.073,21698981.0
2006-08-18 11:51:00,103.065,103.091,103.065,103.073,114128313.0
2006-08-18 11:52:00,103.08,103.085,103.06,103.085,36187061.0
2006-08-18 11:53:00,103.085,103.085,103.065,103.065,38359534.0
2006-08-18 11:54:00,103.07,103.085,103.02,103.02,64878447.0
2006-08-18 11:55:00,103.03,103.057,103.03,103.04,57536780.0
2006-08-18 11:56:00,103.035,103.06,103.035,103.06,16720708.0
2006-08-18 11:57:00,103.045,103.045,103.03,103.045,209274868.0
2006-08-18 11:58:00,103.05,103.14,103.05,103.06,71617525.0
2006-08-18 11:59:00,103.055,103.06,103.03,103.03,92789731.0
2006-08-18 12:00:00,103.033,103.087,103.03,103.03,27903766.0
2006-08-18 12:01:00,103.02,103.05,102.985,102.985,61047232.0
2006-08-18 12:02:00,103.0,103.005,102.99,103.0,39427265.0
2006-08-18 12:03:00,102.993,103.01,102.985,103.0,127015231.0
2006-08-18 12:04:00,102.992,103.018,102.992,102.995,202236834.0
2006-08-18 12:05:00,103.0,103.025,103.0,103.015,132919172.0
2006-08-18 12:06:00,103.007,103.029,102.992,103.005,23961038.0
2006-08-18 12:07:00,102.997,103.015,102.97,102.99,98283246.0
2006-08-18 12:08:00,102.99,102.99,102.955,102.985,71405194.0
2006-08-18 12:09:00,102.987,102.987,102.977,102.98,124164669.0
2006-08-18 12:10:00,102.98,103.0,102.965,102.995,67507245.0
2006-08-18 12:11:00,103.0,103.018,102.985,102.985,28057553.0
2006-08-18 12:12:00,102.99,103.02,102.97,102.995,37561417.0
2006-08-18 12:13:00,102.995,103.01,102.993,103.0,39707510.0
2006-08-18 12:14:00,103.005,103.02,102.955,102.955,40490737.0
2006-08-18 12:15:00,102.987,103.02,102.987,103.005,70314712.0
2006-08-18 12:16:00,103.005,103.017,102.997,103.01,100417527.0
2006-08-18 12:17:00,103.01,103.05,103.01,103.01,54881088.0
2006-08-18 12:18:00,103.017,103.107,103.017,103.06,66153507.0
2006-08-18 12:19:00,103.07,103.09,103.045,103.063,54555772.0
2006-08-18 12:20:00,103.065,103.08,103.025,103.033,54969138.0
2006-08-18 12:21:00,103.03,103.04,103.0,103.0,70283216.0
2006-08-18 12:22:00,103.01,103.055,102.99,103.055,55675133.0
2006-08-18 12:23:00,103.055,103.093,103.055,103.06,111129486.0
2006-08-18 12:24:00,103.06,103.096,103.058,103.09,166505423.0
2006-08-18 12:25:00,103.083,103.132,103.083,103.123,155539333.0
2006-08-18 12:26:00,103.117,103.14,103.078,103.11,107689938.0
2006-08-18 12:27:00,103.12,103.12,103.093,103.093,14949244.0
2006-08-18 12:28:00,103.1,103.1,103.07,103.075,91714311.0
2006-08-18 12:29:00,103.085,103.087,103.07,103.075,178128531.0
2006-08-18 12:30:00,103.08,103.094,103.075,103.09,136597308.0
2006-08-18 12:31:00,103.08,103.09,103.08,103.085,40429786.0
2006-08-18 12:32:00,103.09,103.09,103.07,103.08,61595237.0
2006-08-18 12:33:00,103.072,103.09,103.061,103.075,39644854.0
2006-08-18 12:34:00,103.075,103.09,103.05,103.09,48310872.0
2006-08-18 12:35:00,103.085,103.1,103.082,103.09,41135167.0
2006-08-18 12:36:00,103.045,103.092,103.045,103.09,98431745.0
2006-08-18 12:37:00,103.105,103.105,103.08,103.08,58799679.0
2006-08-18 12:38:00,103.085,103.105,103.085,103.105,63293962.0
2006-08-18 12:39:00,103.1,103.1,103.071,103.09,50884832.0
2006-08-18 12:40:00,103.09,103.09,103.06,103.08,66668749.0
2006-08-18 12:41:00,103.08,103.095,103.065,103.085,144868394.0
2006-08-18 12:42:00,103.085,103.11,103.085,103.098,116455750.0
2006-08-18 12:43:00,103.105,103.13,103.093,103.13,14246133.0
2006-08-18 12:44:00,103.125,103.16,103.115,103.115,246553219.0
2006-08-18 12:45:00,103.115,103.115,103.095,103.11,32417187.0
2006-08-18 12:46:00,103.105,103.106,103.095,103.095,32320974.0
2006-08-18 12:47:00,103.083,103.095,103.081,103.09,64735450.0
2006-08-18 12:48:00,103.083,103.126,103.083,103.12,42353006.0
2006-08-18 12:49:00,103.125,103.17,103.105,103.145,77758461.0
2006-08-18 12:50:00,103.14,103.158,103.14,103.158,270520395.0
2006-08-18 12:51:00,103.16,103.215,103.13,103.215,39614462.0
2006-08-18 12:52:00,103.203,103.233,103.182,103.233,131613612.0
2006-08-18 12:53:00,103.24,103.24,103.205,103.24,37408062.0
2006-08-18 12:54:00,103.24,103.26,103.23,103.248,82804341.0
2006-08-18 12:55:00,103.245,103.27,103.225,103.265,37830449.0
2006-08-18 12:56:00,103.26,103.26,103.235,103.245,56275341.0
2006-08-18 12:57:00,103.255,103.275,103.238,103.26,41619158.0
2006-08-18 12:58:00,103.252,103.295,103.252,103.28,75414895.0
2006-08-18 12:59:00,103.285,103.285,103.27,103.28,141989862.0
2006-08-18 13:00:00,103.275,103.276,103.24,103.255,35233434.0
2006-08-18 13:01:00,103.252,103.263,103.24,103.24,36417933.0
2006-08-18 13:02:00,103.24,103.247,103.233,103.24,70058238.0
2006-08-18 13:03:00,103.235,103.237,103.217,103.22,107335378.0
2006-08-18 13:04:00,103.215,103.235,103.197,103.21,34611078.0
2006-08-18 13:05:00,103.21,103.216,103.2,103.2,99672359.0
2006-08-18 13:06:00,103.185,103.233,103.185,103.2,260346609.0
2006-08-18 13:07:00,103.2,103.2,103.182,103.2,18219822.0
2006-08-18 13:08:00,103.2,103.2,103.173,103.185,36289590.0
2006-08-18 13:09:00,103.18,103.182,103.163,103.18,66518799.0
2006-08-18 13:10:00,103.18,103.19,103.17,103.19,141519053.0
2006-08-18 13:11:00,103.18,103.192,103.175,103.192,68792030.0
2006-08-18 13:12:00,103.2,103.22,103.2,103.22,66377625.0
2006-08-18 13:13:00,103.22,103.25,103.205,103.25,38625981.0
2006-08-18 13:14:00,103.243,103.282,103.215,103.24,99170171.0
2006-08-18 13:15:00,103.235,103.245,103.225,103.242,78490233.0
2006-08-18 13:16:00,103.25,103.265,103.25,103.25,31688513.0
2006-08-18 13:17:00,103.25,103.275,103.2,103.23,53282492.0
2006-08-18 13:18:00,103.23,103.233,103.205,103.205,29940401.0
2006-08-18 13:19:00,103.205,103.213,103.2,103.213,71049528.0
2006-08-18 13:20:00,103.22,103.255,103.22,103.245,68091385.0
2006-08-18 13:21:00,103.243,103.25,103.228,103.25,108126175.0
2006-08-18 13:22:00,103.255,103.255,103.231,103.24,42464629.0
2006-08-18 13:23:00,103.232,103.24,103.23,103.24,124313293.0
2006-08-18 13:24:00,103.24,103.28,103.23,103.265,93168340.0
2006-08-18 13:25:00,103.26,103.262,103.208,103.262,77890392.0
2006-08-18 13:26:00,103.27,103.27,103.24,103.245,55303317.0
2006-08-18 13:27:00,103.245,103.245,103.215,103.245,54797225.0
2006-08-18 13:28:00,103.245,103.275,103.245,103.245,64906144.0
2006-08-18 13:29:00,103.245,103.245,103.175,103.212,96262224.0
2006-08-18 13:30:00,103.215,103.245,103.215,103.23,19234179.0
2006-08-18 13:31:00,103.223,103.27,103.2,103.22,25244448.0
2006-08-18 13:32:00,103.213,103.24,103.213,103.23,26783453.0
2006-08-18 13:33:00,103.215,103.24,103.174,103.21,59440780.0
2006-08-18 13:34:00,103.21,103.23,103.207,103.207,84238799.0
2006-08-18 13:35:00,103.22,103.22,103.187,103.215,80117951.0
2006-08-18 13:36:00,103.22,103.22,103.165,103.175,55603965.0
2006-08-18 13:37:00,103.175,103.21,103.174,103.21,16019139.0
2006-08-18 13:38:00,103.2,103.21,103.19,103.19,124704038.0
2006-08-18 13:39:00,103.195,103.214,103.195,103.2,38048132.0
2006-08-18 13:40:00,103.21,103.21,103.185,103.185,102160167.0
2006-08-18 13:41:00,103.175,103.208,103.175,103.18,39326287.0
2006-08-18 13:42:00,103.18,103.197,103.165,103.165,39127686.0
2006-08-18 13:43:00,103.165,103.2,103.165,103.18,24728589.0
2006-08-18 13:44:00,103.175,103.175,103.145,103.15,46269328.0
2006-08-18 13:45:00,103.145,103.183,103.145,103.178,109978290.0
2006-08-18 13:46:00,103.172,103.173,103.15,103.15,29081855.0
2006-08-18 13:47:00,103.16,103.167,103.16,103.16,69884629.0
2006-08-18 13:48:00,103.165,103.18,103.163,103.18,35872302.0
2006-08-18 13:49:00,103.17,103.19,103.17,103.19,137405409.0
2006-08-18 13:50:00,103.195,103.203,103.177,103.2,67684326.0
2006-08-18 13:51:00,103.2,103.2,103.17,103.185,93689332.0
2006-08-18 13:52:00,103.185,103.193,103.112,103.14,153594822.0
2006-08-18 13:53:00,103.105,103.158,103.105,103.11,74327268.0
2006-08-18 13:54:00,103.115,103.133,103.1,103.115,82284263.0
2006-08-18 13:55:00,103.102,103.125,103.095,103.118,23382376.0
2006-08-18 13:56:00,103.115,103.123,103.09,103.105,102578603.0
2006-08-18 13:57:00,103.11,103.125,103.095,103.095,47762615.0
2006-08-18 13:58:00,103.102,103.135,103.098,103.135,31394864.0
2006-08-18 13:59:00,103.11,103.169,103.09,103.105,116917769.0
2006-08-18 14:00:00,103.11,103.11,103.077,103.1,56778637.0
2006-08-18 14:01:00,103.1,103.12,103.1,103.12,102771298.0
2006-08-18 14:02:00,103.115,103.115,103.105,103.11,25872736.0
2006-08-18 14:03:00,103.097,103.12,103.05,103.12,42976591.0
2006-08-18 14:04:00,103.112,103.116,103.105,103.115,77317704.0
2006-08-18 14:05:00,103.11,103.125,103.108,103.11,99185607.0
2006-08-18 14:06:00,103.12,103.131,103.113,103.113,111286082.0
2006-08-18 14:07:00,103.12,103.13,103.105,103.105,24838360.0
2006-08-18 14:08:00,103.11,103.133,103.11,103.12,69290571.0
2006-08-18 14:09:00,103.11,103.11,103.085,103.105,86485653.0
2006-08-18 14:10:00,103.105,103.108,103.09,103.108,96737480.0
2006-08-18 14:11:00,103.115,103.123,103.105,103.105,70346696.0
2006-08-18 14:12:00,103.107,103.15,103.085,103.085,61436970.0
2006-08-18 14:13:00,103.08,103.155,103.08,103.145,95682001.0
2006-08-18 14:14:00,103.145,103.16,103.14,103.16,127590838.0
2006-08-18 14:15:00,103.16,103.17,103.144,103.145,104757431.0
2006-08-18 14:16:00,103.145,103.17,103.145,103.145,40864984.0
2006-08-18 14:17:00,103.14,103.17,103.14,103.16,78158257.0
2006-08-18 14:18:00,103.155,103.179,103.147,103.16,88604725.0
2006-08-18 14:19:00,103.155,103.16,103.125,103.125,63311122.0
2006-08-18 14:20:00,103.12,103.15,103.12,103.147,67956138.0
2006-08-18 14:21:00,103.155,103.2,103.155,103.165,121112668.0
2006-08-18 14:22:00,103.16,103.161,103.135,103.135,63130566.0
2006-08-18 14:23:00,103.14,103.14,103.113,103.123,43583134.0
2006-08-18 14:24:00,103.12,103.145,103.119,103.145,75943238.0
2006-08-18 14:25:00,103.15,103.15,103.14,103.15,77514551.0
2006-08-18 14:26:00,103.15,103.185,103.15,103.185,46778319.0
2006-08-18 14:27:00,103.167,103.195,103.13,103.15,71090552.0
2006-08-18 14:28:00,103.137,103.155,103.085,103.098,104254457.0
2006-08-18 14:29:00,103.058,103.111,103.058,103.11,65778056.0
2006-08-18 14:30:00,103.115,103.115,102.98,102.98,27966078.0
2006-08-18 14:31:00,103.03,103.063,103.015,103.063,55617320.0
2006-08-18 14:32:00,103.063,103.075,103.025,103.04,65374873.0
2006-08-18 14:33:00,103.033,103.05,103.015,103.015,66128261.0
2006-08-18 14:34:00,103.01,103.01,102.987,103.01,37565649.0
2006-08-18 14:35:00,103.025,103.025,102.959,103.005,122240576.0
2006-08-18 14:36:00,102.993,103.02,102.985,102.985,79862426.0
2006-08-18 14:37:00,103.01,103.016,102.97,103.0,49738616.0
2006-08-18 14:38:00,103.0,103.013,102.995,103.013,113556207.0
2006-08-18 14:39:00,103.01,103.01,102.99,103.005,123767881.0
2006-08-18 14:40:00,103.01,103.02,102.997,103.0,99362965.0
2006-08-18 14:41:00,103.0,103.015,102.99,103.005,151943599.0
2006-08-18 14:42:00,103.01,103.025,102.99,103.02,30116823.0
2006-08-18 14:43:00,103.012,103.04,102.997,103.015,49934158.0
2006-08-18 14:44:00,103.015,103.042,103.015,103.03,59313905.0
2006-08-18 14:45:00,103.03,103.055,103.03,103.04,49410212.0
2006-08-18 14:46:00,103.043,103.054,103.023,103.023,93304735.0
2006-08-18 14:47:00,103.025,103.06,102.989,103.045,67853071.0
2006-08-18 14:48:00,103.035,103.035,103.015,103.023,38570551.0
2006-08-18 14:49:00,103.03,103.03,103.001,103.005,63808901.0
2006-08-18 14:50:00,103.01,103.025,102.98,103.025,119444161.0
2006-08-18 14:51:00,103.025,103.035,103.007,103.025,42804073.0
2006-08-18 14:52:00,103.03,103.09,103.03,103.053,31892210.0
2006-08-18 14:53:00,103.055,103.07,103.05,103.06,49187195.0
2006-08-18 14:54:00,103.07,103.07,103.053,103.07,45177369.0
2006-08-18 14:55:00,103.08,103.09,103.065,103.09,90995006.0
2006-08-18 14:56:00,103.09,103.1,103.06,103.06,53083373.0
2006-08-18 14:57:00,103.068,103.08,103.055,103.063,50065686.0
2006-08-18 14:58:00,103.07,103.09,103.049,103.09,132708755.0
2006-08-18 14:59:00,103.04,103.09,103.04,103.085,153450088.0
2006-08-18 15:00:00,103.085,103.09,103.036,103.075,47760254.0
2006-08-18 15:01:00,103.08,103.108,103.07,103.095,57483762.0
2006-08-18 15:02:00,103.095,103.114,103.075,103.1,80861043.0
2006-08-18 15:03:00,103.095,103.14,103.095,103.115,78817688.0
2006-08-18 15:04:00,103.13,103.14,103.12,103.12,37236485.0
2006-08-18 15:05:00,103.12,103.145,103.12,103.13,30106875.0
2006-08-18 15:06:00,103.14,103.147,103.12,103.12,105645652.0
2006-08-18 15:07:00,103.13,103.14,103.115,103.115,45121269.0
2006-08-18 15:08:00,103.107,103.16,103.1,103.13,135499786.0
2006-08-18 15:09:00,103.133,103.155,103.125,103.125,65199896.0
2006-08-18 15:10:00,103.135,103.14,103.115,103.125,81711284.0
2006-08-18 15:11:00,103.13,103.145,103.095,103.125,36086265.0
2006-08-18 15:12:00,103.13,103.158,103.129,103.13,28195820.0
2006-08-18 15:13:00,103.14,103.14,103.117,103.14,79024445.0
2006-08-18 15:14:00,103.14,103.14,103.11,103.11,51632564.0
2006-08-18 15:15:00,103.113,103.135,103.109,103.135,29074077.0
2006-08-18 15:16:00,103.135,103.139,103.11,103.12,147721025.0
2006-08-18 15:17:00,103.13,103.144,103.105,103.13,38175853.0
2006-08-18 15:18:00,103.12,103.12,103.08,103.087,60146441.0
2006-08-18 15:19:00,103.1,103.11,103.077,103.077,54493125.0
2006-08-18 15:20:00,103.085,103.09,103.053,103.063,89341497.0
2006-08-18 15:21:00,103.065,103.08,103.06,103.06,42774346.0
2006-08-18 15:22:00,103.045,103.069,103.045,103.06,54246113.0
2006-08-18 15:23:00,103.06,103.06,103.027,103.04,91548691.0
2006-08-18 15:24:00,103.025,103.055,102.99,103.055,46279856.0
2006-08-18 15:25:00,103.06,103.06,102.988,103.042,72440071.0
2006-08-18 15:26:00,103.05,103.05,103.035,103.04,108441966.0
2006-08-18 15:27:00,103.045,103.05,103.039,103.05,27999594.0
2006-08-18 15:28:00,103.048,103.061,103.045,103.045,87592278.0
2006-08-18 15:29:00,103.045,103.065,103.03,103.065,119770269.0
2006-08-18 15:30:00,103.06,103.105,103.06,103.105,51546748.0
2006-08-18 15:31:00,103.115,103.116,103.088,103.095,16258136.0
2006-08-18 15:32:00,103.095,103.12,103.085,103.085,118120080.0
2006-08-18 15:33:00,103.09,103.09,103.03,103.03,140968738.0
2006-08-18 15:34:00,103.045,103.075,103.025,103.04,79597248.0
2006-08-18 15:35:00,103.04,103.067,103.025,103.033,73492618.0
2006-08-18 15:36:00,103.035,103.048,103.025,103.03,71751952.0
2006-08-18 15:37:00,103.04,103.042,103.01,103.025,34761487.0
2006-08-18 15:38:00,103.02,103.022,102.98,103.02,48550223.0
2006-08-18 15:39:00,103.007,103.014,103.0,103.0,126327637.0
2006-08-18 15:40:00,103.005,103.025,103.005,103.015,72494300.0
2006-08-18 15:41:00,103.02,103.041,103.02,103.025,5007112.0
2006-08-18 15:42:00,103.023,103.04,103.0,103.025,27584027.0
2006-08-18 15:43:00,103.03,103.05,103.01,103.05,44178223.0
2006-08-18 15:44:00,103.045,103.075,103.045,103.065,65825217.0
2006-08-18 15:45:00,103.06,103.06,103.018,103.02,14226771.0
2006-08-18 15:46:00,103.02,103.045,103.02,103.03,18362902.0
2006-08-18 15:47:00,103.04,103.047,103.02,103.02,59602194.0
2006-08-18 15:48:00,103.035,103.055,102.98,103.03,62983959.0
2006-08-18 15:49:00,103.035,103.075,103.015,103.043,49172584.0
2006-08-18 15:50:00,103.05,103.1,103.025,103.09,64751723.0
2006-08-18 15:51:00,103.09,103.09,102.995,103.088,64705602.0
2006-08-18 15:52:00,103.085,103.09,103.055,103.073,131561000.0
2006-08-18 15:53:00,103.08,103.08,102.985,102.995,100149887.0
2006-08-18 15:54:00,102.985,103.014,102.938,102.97,49359733.0
2006-08-18 15:55:00,102.967,102.996,102.932,102.988,665199419.0
2006-08-18 15:56:00,103.0,103.0,102.953,102.953,133027983.0
2006-08-18 15:57:00,102.96,102.985,102.955,102.985,44682403.0
2006-08-18 15:58:00,102.98,103.015,102.95,102.985,116902149.0
2006-08-18 15:59:00,102.985,103.005,102.943,102.953,52712723.0
2006-08-18 16:00:00,102.953,102.985,102.953,102.968,126761151.0
2006-08-18 16:01:00,102.985,102.993,102.94,102.98,102120247.0
2006-08-18 16:02:00,102.997,103.03,102.97,103.0,58937717.0
2006-08-18 16:03:00,103.0,103.01,102.98,102.983,30980471.0
2006-08-18 16:04:00,102.983,102.993,102.955,102.965,53091442.0
2006-08-18 16:05:00,102.965,102.98,102.943,102.98,53163190.0
2006-08-18 16:06:00,102.97,102.98,102.95,102.97,230589406.0
2006-08-18 16:07:00,102.97,103.015,102.965,102.965,37237624.0
2006-08-18 16:08:00,102.97,102.98,102.935,102.935,125685093.0
2006-08-18 16:09:00,102.935,102.96,102.89,102.96,130496935.0
2006-08-18 16:10:00,102.953,103.003,102.953,103.003,54948042.0
2006-08-18 16:11:00,103.01,103.01,102.95,102.95,55109105.0
2006-08-18 16:12:00,102.96,102.995,102.94,102.98,41201085.0
2006-08-18 16:13:00,102.975,103.03,102.975,103.03,163470304.0
2006-08-18 16:14:00,103.022,103.022,102.97,102.99,37574661.0
2006-08-18 16:15:00,102.99,103.01,102.967,102.97,80848757.0
2006-08-18 16:16:00,102.98,102.99,102.943,102.96,117825640.0
2006-08-18 16:17:00,102.955,103.01,102.955,103.0,123801929.0
2006-08-18 16:18:00,103.01,103.01,102.95,102.99,35038257.0
2006-08-18 16:19:00,102.99,102.99,102.953,102.963,120719759.0
2006-08-18 16:20:00,102.955,102.97,102.922,102.955,54002868.0
2006-08-18 16:21:00,102.952,103.055,102.952,103.055,42490233.0
2006-08-18 16:22:00,103.048,103.083,103.018,103.032,84064944.0
2006-08-18 16:23:00,103.04,103.06,102.998,103.05,80485711.0
2006-08-18 16:24:00,103.05,103.15,103.03,103.105,51940233.0
2006-08-18 16:25:00,103.11,103.12,103.08,103.08,101567181.0
2006-08-18 16:26:00,103.08,103.105,103.029,103.08,365047597.0
2006-08-18 16:27:00,103.087,103.1,103.015,103.02,212316843.0
2006-08-18 16:28:00,103.035,103.055,103.035,103.05,51054931.0
2006-08-18 16:29:00,103.05,103.09,103.05,103.08,123650090.0
2006-08-18 16:30:00,103.075,103.105,103.075,103.09,31808563.0
2006-08-18 16:31:00,103.08,103.125,103.058,103.058,49482543.0
2006-08-18 16:32:00,103.06,103.1,102.988,103.1,337120957.0
2006-08-18 16:33:00,103.087,103.087,103.06,103.06,90796942.0
2006-08-18 16:34:00,103.06,103.09,103.06,103.08,99519856.0
2006-08-18 16:35:00,103.08,103.08,103.048,103.05,88702799.0
2006-08-18 16:36:00,103.05,103.09,103.045,103.07,179343187.0
2006-08-18 16:37:00,103.07,103.07,103.015,103.015,134941068.0
2006-08-18 16:38:00,103.017,103.038,103.008,103.03,84666976.0
2006-08-18 16:39:00,103.03,103.046,103.0,103.0,28661863.0
2006-08-18 16:40:00,103.01,103.037,102.995,103.037,315174064.0
2006-08-18 16:41:00,103.035,103.045,103.025,103.04,186830563.0
2006-08-18 16:42:00,103.045,103.05,103.034,103.05,121120126.0
2006-08-18 16:43:00,103.037,103.061,102.995,103.03,288767496.0
2006-08-18 16:44:00,103.04,103.04,103.012,103.025,154524055.0
2006-08-18 16:45:00,103.03,103.03,102.99,103.007,44655855.0
2006-08-18 16:46:00,103.01,103.01,102.99,103.01,45966194.0
2006-08-18 16:47:00,103.005,103.005,102.97,102.97,46445462.0
2006-08-18 16:48:00,102.97,103.005,102.945,102.945,33282725.0
2006-08-18 16:49:00,102.95,102.96,102.91,102.96,236458540.0
2006-08-18 16:50:00,102.957,102.97,102.948,102.97,61928793.0
2006-08-18 16:51:00,102.965,102.98,102.953,102.955,66080963.0
2006-08-18 16:52:00,102.955,102.965,102.935,102.937,31148245.0
2006-08-18 16:53:00,102.955,102.955,102.895,102.895,88537373.0
2006-08-18 16:54:00,102.9,102.935,102.88,102.915,110101393.0
2006-08-18 16:55:00,102.92,102.938,102.919,102.925,44321436.0
2006-08-18 16:56:00,102.915,102.916,102.9,102.9,105920205.0
2006-08-18 16:57:00,102.89,102.93,102.889,102.93,107996861.0
2006-08-18 16:58:00,102.94,102.94,102.9,102.9,122559777.0
2006-08-18 16:59:00,102.905,102.913,102.89,102.9,211857263.0
2006-08-18 17:00:00,102.903,102.928,102.875,102.915,41238147.0
2006-08-18 17:01:00,102.913,102.95,102.913,102.925,164782704.0
2006-08-18 17:02:00,102.923,102.944,102.922,102.922,80034100.0
2006-08-18 17:03:00,102.93,102.942,102.915,102.94,389390494.0
2006-08-18 17:04:00,102.935,102.95,102.921,102.94,57902198.0
2006-08-18 17:05:00,102.955,102.97,102.93,102.97,131530623.0
2006-08-18 17:06:00,102.963,103.015,102.963,103.015,83673480.0
2006-08-18 17:07:00,103.022,103.025,103.02,103.025,29371686.0
2006-08-18 17:08:00,103.03,103.03,103.007,103.01,714761924.0
2006-08-18 17:09:00,103.005,103.015,103.003,103.015,9223327.0
2006-08-18 17:10:00,103.02,103.02,102.963,103.02,147900465.0
2006-08-18 17:11:00,103.02,103.023,102.995,103.01,74089879.0
2006-08-18 17:12:00,103.005,103.005,102.97,102.97,69347538.0
2006-08-18 17:13:00,102.97,102.971,102.955,102.97,80319255.0
2006-08-18 17:14:00,102.97,102.98,102.96,102.98,85040275.0
2006-08-18 17:15:00,102.98,103.0,102.957,102.985,101076346.0
2006-08-18 17:16:00,102.982,102.988,102.971,102.988,44539311.0
2006-08-18 17:17:00,102.99,102.99,102.945,102.945,33980453.0
2006-08-18 17:18:00,102.95,102.98,102.948,102.98,74570034.0
2006-08-18 17:19:00,102.977,103.004,102.945,102.98,35803877.0
2006-08-18 17:20:00,102.98,102.99,102.974,102.977,48916422.0
2006-08-18 17:21:00,102.972,102.972,102.963,102.965,52755906.0
2006-08-18 17:22:00,102.955,102.975,102.955,102.963,64817656.0
2006-08-18 17:23:00,102.96,102.971,102.927,102.962,63042717.0
2006-08-18 17:24:00,102.963,102.975,102.96,102.965,76836945.0
2006-08-18 17:25:00,102.96,102.982,102.96,102.97,22982786.0
2006-08-18 17:26:00,102.98,103.005,102.978,102.985,55362535.0
2006-08-18 17:27:00,102.99,103.0,102.943,102.99,35945840.0
2006-08-18 17:28:00,102.987,103.007,102.938,102.955,49061008.0
2006-08-18 17:29:00,102.958,102.967,102.958,102.96,58757469.0
2006-08-18 17:30:00,102.96,102.97,102.955,102.965,30858820.0
2006-08-18 17:31:00,102.948,102.958,102.93,102.93,44005290.0
2006-08-18 17:32:00,102.93,102.945,102.9,102.928,79079420.0
2006-08-18 17:33:00,102.95,102.95,102.87,102.95,99157421.0
2006-08-18 17:34:00,102.945,102.97,102.945,102.97,26269451.0
2006-08-18 17:35:00,102.96,102.975,102.96,102.97,140114072.0
2006-08-18 17:36:00,102.97,102.99,102.967,102.99,20807501.0
2006-08-18 17:37:00,102.965,102.985,102.935,102.955,130801152.0
2006-08-18 17:38:00,102.94,102.985,102.93,102.985,43026193.0
2006-08-18 17:39:00,102.975,102.985,102.945,102.945,123843159.0
2006-08-18 17:40:00,102.948,102.966,102.936,102.95,42035854.0
2006-08-18 17:41:00,102.958,102.985,102.958,102.975,96017629.0
2006-08-18 17:42:00,102.975,102.998,102.975,102.98,109791692.0
2006-08-18 17:43:00,102.985,102.985,102.963,102.963,75684129.0
2006-08-18 17:44:00,102.96,102.974,102.943,102.97,69921288.0
2006-08-18 17:45:00,102.965,102.985,102.95,102.95,173974176.0
2006-08-18 17:46:00,102.95,102.96,102.925,102.95,22092859.0
2006-08-18 17:47:00,102.95,102.982,102.93,102.975,66154850.0
2006-08-18 17:48:00,102.995,102.995,102.952,102.952,33110819.0
2006-08-18 17:49:00,102.955,102.955,102.925,102.94,63832076.0
2006-08-18 17:50:00,102.933,102.955,102.907,102.955,19910004.0
2006-08-18 17:51:00,102.965,102.965,102.92,102.93,133940544.0
2006-08-18 17:52:00,102.922,102.955,102.922,102.94,98807606.0
2006-08-18 17:53:00,102.935,102.94,102.9,102.94,50647060.0
2006-08-18 17:54:00,102.93,102.945,102.928,102.945,81495976.0
2006-08-18 17:55:00,102.955,102.97,102.947,102.97,64991253.0
2006-08-18 17:56:00,102.965,102.987,102.965,102.965,1221425471.0
2006-08-18 17:57:00,102.965,102.965,102.93,102.948,67722321.0
2006-08-18 17:58:00,102.95,102.98,102.95,102.965,90644863.0
2006-08-18 17:59:00,102.965,103.048,102.965,103.025,99177063.0
2006-08-18 18:00:00,103.03,103.055,103.01,103.04,105372296.0
2006-08-18 18:01:00,103.045,103.05,103.015,103.025,38311184.0
2006-08-18 18:02:00,103.02,103.033,103.015,103.015,130168563.0
2006-08-18 18:03:00,103.018,103.058,103.018,103.058,118614759.0
2006-08-18 18:04:00,103.053,103.07,103.05,103.052,55913938.0
2006-08-18 18:05:00,103.06,103.07,103.043,103.07,121761584.0
2006-08-18 18:06:00,103.048,103.077,103.048,103.065,5219900.0
2006-08-18 18:07:00,103.07,103.07,103.05,103.055,15237305.0
2006-08-18 18:08:00,103.055,103.069,103.055,103.065,54658704.0
2006-08-18 18:09:00,103.07,103.092,103.055,103.055,101035734.0
2006-08-18 18:10:00,103.073,103.085,103.065,103.065,56406620.0
2006-08-18 18:11:00,103.065,103.07,103.055,103.07,139117291.0
2006-08-18 18:12:00,103.065,103.07,103.055,103.065,107720304.0
2006-08-18 18:13:00,103.063,103.069,103.045,103.055,66280717.0
2006-08-18 18:14:00,103.06,103.065,103.045,103.05,54344637.0
2006-08-18 18:15:00,103.045,103.062,103.045,103.045,116978344.0
2006-08-18 18:16:00,103.045,103.061,103.043,103.06,80739851.0
2006-08-18 18:17:00,103.05,103.071,103.045,103.05,48481573.0
2006-08-18 18:18:00,103.055,103.063,103.045,103.045,73039503.0
2006-08-18 18:19:00,103.038,103.06,103.035,103.04,14063516.0
2006-08-18 18:20:00,103.03,103.055,103.03,103.048,175936881.0
2006-08-18 18:21:00,103.04,103.06,103.04,103.06,146284044.0
2006-08-18 18:22:00,103.055,103.065,103.033,103.033,58084547.0
2006-08-18 18:23:00,103.055,103.055,103.0,103.0,53726543.0
2006-08-18 18:24:00,102.95,103.01,102.95,103.005,24303173.0
2006-08-18 18:25:00,103.01,103.02,103.003,103.01,95945453.0
2006-08-18 18:26:00,103.005,103.01,103.0,103.005,40592753.0
2006-08-18 18:27:00,103.005,103.008,102.995,102.995,67858425.0
2006-08-18 18:28:00,102.995,103.01,102.989,102.995,59408744.0
2006-08-18 18:29:00,103.0,103.001,102.97,102.97,39280854.0
2006-08-18 18:30:00,102.97,102.98,102.962,102.98,95640188.0
2006-08-18 18:31:00,102.98,102.98,102.945,102.97,23259997.0
2006-08-18 18:32:00,102.975,102.977,102.96,102.96,115026954.0
2006-08-18 18:33:00,102.97,102.979,102.957,102.957,90302043.0
2006-08-18 18:34:00,102.965,102.975,102.955,102.965,85385430.0
2006-08-18 18:35:00,102.96,102.98,102.955,102.98,31055093.0
2006-08-18 18:36:00,102.98,102.99,102.958,102.99,230538170.0
2006-08-18 18:37:00,102.977,102.998,102.97,102.97,40937004.0
2006-08-18 18:38:00,102.96,102.976,102.94,102.94,78890753.0
2006-08-18 18:39:00,102.933,102.942,102.923,102.923,185452274.0
2006-08-18 18:40:00,102.92,102.92,102.82,102.89,61395039.0
2006-08-18 18:41:00,102.883,102.89,102.868,102.89,180680720.0
2006-08-18 18:42:00,102.89,102.892,102.873,102.885,144370717.0
2006-08-18 18:43:00,102.878,102.882,102.86,102.882,59237940.0
2006-08-18 18:44:00,102.885,102.893,102.885,102.893,40409625.0
2006-08-18 18:45:00,102.897,102.902,102.87,102.88,76929493.0
2006-08-18 18:46:00,102.88,102.88,102.865,102.875,52573721.0
2006-08-18 18:47:00,102.865,102.89,102.85,102.873,139461884.0
2006-08-18 18:48:00,102.875,102.89,102.875,102.875,11962476.0
2006-08-18 18:49:00,102.875,102.876,102.752,102.78,53972611.0
2006-08-18 18:50:00,102.79,102.79,102.765,102.765,70106354.0
2006-08-18 18:51:00,102.77,102.781,102.745,102.763,41937196.0
2006-08-18 18:52:00,102.765,102.79,102.74,102.74,64137062.0
2006-08-18 18:53:00,102.743,102.755,102.743,102.745,134304702.0
2006-08-18 18:54:00,102.75,102.757,102.747,102.757,63652074.0
2006-08-18 18:55:00,102.753,102.772,102.748,102.765,30743757.0
2006-08-18 18:56:00,102.767,102.777,102.751,102.768,49791951.0
2006-08-18 18:57:00,102.763,102.78,102.76,102.767,32182785.0
2006-08-18 18:58:00,102.765,102.768,102.74,102.767,21557973.0
2006-08-18 18:59:00,102.77,102.77,102.738,102.745,228191545.0
2006-08-18 19:00:00,102.75,102.755,102.725,102.725,57377519.0
2006-08-18 19:01:00,102.725,102.733,102.695,102.73,85935892.0
2006-08-18 19:02:00,102.722,102.745,102.722,102.745,81701334.0
2006-08-18 19:03:00,102.743,102.759,102.738,102.738,52250271.0
2006-08-18 19:04:00,102.743,102.76,102.741,102.76,53111268.0
2006-08-18 19:05:00,102.755,102.765,102.753,102.765,24083930.0
2006-08-18 19:06:00,102.763,102.775,102.763,102.775,59286187.0
2006-08-18 19:07:00,102.775,102.8,102.775,102.785,52965667.0
2006-08-18 19:08:00,102.785,102.802,102.783,102.795,100186340.0
2006-08-18 19:09:00,102.79,102.818,102.79,102.797,36424186.0
2006-08-18 19:10:00,102.805,102.805,102.78,102.805,125618468.0
2006-08-18 19:11:00,102.803,102.815,102.801,102.805,150128713.0
2006-08-18 19:12:00,102.81,102.81,102.798,102.805,7576191.0
2006-08-18 19:13:00,102.8,102.8,102.782,102.785,54136750.0
2006-08-18 19:14:00,102.78,102.805,102.773,102.805,102257283.0
2006-08-18 19:15:00,102.795,102.818,102.795,102.81,98657537.0
2006-08-18 19:16:00,102.81,102.825,102.81,102.825,74450153.0
2006-08-18 19:17:00,102.83,102.83,102.81,102.82,50836211.0
2006-08-18 19:18:00,102.823,102.835,102.823,102.825,43115795.0
2006-08-18 19:19:00,102.825,102.831,102.819,102.82,104005507.0
2006-08-18 19:20:00,102.825,102.825,102.812,102.82,19290771.0
2006-08-18 19:21:00,102.82,102.82,102.799,102.812,14677486.0
2006-08-18 19:22:00,102.815,102.825,102.81,102.815,36155337.0
2006-08-18 19:23:00,102.82,102.82,102.798,102.805,83919676.0
2006-08-18 19:24:00,102.815,102.815,102.778,102.783,150232227.0
2006-08-18 19:25:00,102.79,102.79,102.776,102.785,12596475.0
2006-08-18 19:26:00,102.783,102.796,102.783,102.795,20509891.0
2006-08-18 19:27:00,102.795,102.81,102.795,102.81,98835030.0
2006-08-18 19:28:00,102.805,102.815,102.79,102.79,113669777.0
2006-08-18 19:29:00,102.8,102.8,102.745,102.745,96490498.0
2006-08-18 19:30:00,102.782,102.798,102.781,102.785,24432350.0
2006-08-18 19:31:00,102.79,102.825,102.767,102.825,26149473.0
2006-08-18 19:32:00,102.825,102.825,102.78,102.78,99301048.0
2006-08-18 19:33:00,102.775,102.796,102.765,102.795,27291138.0
2006-08-18 19:34:00,102.805,102.812,102.79,102.81,123359106.0
2006-08-18 19:35:00,102.81,102.81,102.792,102.795,56752046.0
2006-08-18 19:36:00,102.795,102.83,102.795,102.815,28691103.0
2006-08-18 19:37:00,102.82,102.821,102.801,102.807,39830692.0
2006-08-18 19:38:00,102.8,102.834,102.8,102.823,218333829.0
2006-08-18 19:39:00,102.83,102.83,102.792,102.81,162215273.0
2006-08-18 19:40:00,102.802,102.82,102.795,102.805,65199409.0
2006-08-18 19:41:00,102.8,102.837,102.8,102.837,113914289.0
2006-08-18 19:42:00,102.84,102.864,102.833,102.85,58319357.0
2006-08-18 19:43:00,102.86,102.86,102.786,102.835,72448507.0
2006-08-18 19:44:00,102.855,102.855,102.827,102.84,45384698.0
2006-08-18 19:45:00,102.83,102.85,102.83,102.845,70729107.0
2006-08-18 19:46:00,102.842,102.844,102.83,102.83,148497242.0
2006-08-18 19:47:00,102.833,102.833,102.795,102.82,82862326.0
2006-08-18 19:48:00,102.818,102.875,102.803,102.875,75776883.0
2006-08-18 19:49:00,102.88,102.903,102.88,102.9,89861406.0
2006-08-18 19:50:00,102.9,102.9,102.855,102.865,21163597.0
2006-08-18 19:51:00,102.865,102.89,102.858,102.872,86976199.0
2006-08-18 19:52:00,102.88,102.897,102.88,102.883,64956288.0
2006-08-18 19:53:00,102.88,102.88,102.858,102.88,95924274.0
2006-08-18 19:54:00,102.875,102.908,102.875,102.885,117046559.0
2006-08-18 19:55:00,102.89,102.905,102.873,102.905,34286739.0
2006-08-18 19:56:00,102.875,102.905,102.875,102.892,76608261.0
2006-08-18 19:57:00,102.89,102.905,102.875,102.885,44831671.0
2006-08-18 19:58:00,102.902,102.925,102.89,102.925,16878368.0
2006-08-18 19:59:00,102.917,102.935,102.86,102.91,113658297.0
2006-08-18 20:00:00,102.91,102.915,102.9,102.915,55502692.0
2006-08-18 20:01:00,102.912,102.92,102.902,102.915,74239666.0
2006-08-18 20:02:00,102.908,102.921,102.905,102.905,32049211.0
2006-08-18 20:03:00,102.905,102.905,102.845,102.88,28598300.0
2006-08-18 20:04:00,102.88,102.925,102.872,102.925,37628500.0
2006-08-18 20:05:00,102.925,102.928,102.905,102.905,46481113.0
2006-08-18 20:06:00,102.915,102.915,102.873,102.873,92589099.0
2006-08-18 20:07:00,102.873,102.878,102.857,102.875,57112974.0
2006-08-18 20:08:00,102.885,102.89,102.87,102.875,40200226.0
2006-08-18 20:09:00,102.875,102.877,102.86,102.86,16535876.0
2006-08-18 20:10:00,102.865,102.882,102.865,102.882,45269995.0
2006-08-18 20:11:00,102.885,102.887,102.865,102.865,38320415.0
2006-08-18 20:12:00,102.873,102.873,102.855,102.855,12972451.0
2006-08-18 20:13:00,102.858,102.858,102.845,102.855,48001219.0
2006-08-18 20:14:00,102.855,102.855,102.825,102.842,72168804.0
2006-08-18 20:15:00,102.855,102.855,102.836,102.84,52815675.0
2006-08-18 20:16:00,102.84,102.85,102.82,102.82,113662016.0
2006-08-18 20:17:00,102.78,102.86,102.78,102.86,53888333.0
2006-08-18 20:18:00,102.83,102.87,102.825,102.87,45922146.0
2006-08-18 20:19:00,102.86,102.86,102.835,102.855,113610762.0
2006-08-18 20:20:00,102.86,102.86,102.852,102.855,33588172.0
2006-08-18 20:21:00,102.845,102.86,102.83,102.853,74715494.0
2006-08-18 20:22:00,102.855,102.855,102.845,102.85,233122837.0
2006-08-18 20:23:00,102.85,102.874,102.85,102.85,50902655.0
2006-08-18 20:24:00,102.85,102.875,102.849,102.875,72553299.0
2006-08-18 20:25:00,102.87,102.87,102.855,102.87,41246294.0
2006-08-18 20:26:00,102.875,102.895,102.85,102.885,110328068.0
2006-08-18 20:27:00,102.885,102.893,102.873,102.893,56483085.0
2006-08-18 20:28:00,102.895,102.903,102.885,102.885,17042217.0
2006-08-18 20:29:00,102.885,102.895,102.877,102.88,74222108.0
2006-08-18 20:30:00,102.89,102.895,102.89,102.89,46292242.0
2006-08-18 20:31:00,102.882,102.915,102.882,102.9,26924676.0
2006-08-18 20:32:00,102.91,102.91,102.853,102.853,54334362.0
2006-08-18 20:33:00,102.88,102.881,102.863,102.87,93445633.0
2006-08-18 20:34:00,102.88,102.885,102.87,102.885,52067641.0
2006-08-18 20:35:00,102.88,102.88,102.855,102.86,24649455.0
2006-08-18 20:36:00,102.855,102.877,102.855,102.863,47753750.0
2006-08-18 20:37:00,102.857,102.857,102.825,102.835,73412811.0
2006-08-18 20:38:00,102.83,102.831,102.818,102.83,135813620.0
2006-08-18 20:39:00,102.835,102.843,102.823,102.835,40161613.0
2006-08-18 20:40:00,102.835,102.844,102.835,102.842,76784911.0
2006-08-18 20:41:00,102.845,102.863,102.845,102.855,42237662.0
2006-08-18 20:42:00,102.865,102.865,102.845,102.863,91252615.0
2006-08-18 20:43:00,102.86,102.89,102.855,102.88,118164039.0
2006-08-18 20:44:00,102.875,102.89,102.875,102.885,30579300.0
2006-08-18 20:45:00,102.88,102.9,102.88,102.885,69821942.0
2006-08-18 20:46:00,102.88,102.905,102.88,102.9,61905808.0
2006-08-18 20:47:00,102.9,102.91,102.899,102.903,11995571.0
2006-08-18 20:48:00,102.908,102.921,102.908,102.91,57123047.0
2006-08-18 20:49:00,102.905,102.91,102.9,102.905,26833685.0
2006-08-18 20:50:00,102.9,102.905,102.898,102.905,141167602.0
2006-08-18 20:51:00,102.905,102.905,102.89,102.89,84174996.0
2006-08-18 20:52:00,102.88,102.9,102.87,102.877,190734311.0
2006-08-18 20:53:00,102.89,102.9,102.888,102.89,34635259.0
2006-08-18 20:54:00,102.89,102.9,102.883,102.9,66644376.0
2006-08-18 20:55:00,102.9,102.9,102.88,102.88,56009344.0
2006-08-18 20:56:00,102.878,102.895,102.87,102.87,28702827.0
2006-08-18 20:57:00,102.865,102.875,102.865,102.875,21585545.0
2006-08-18 20:58:00,102.87,102.881,102.855,102.87,63677035.0
2006-08-18 20:59:00,102.86,102.873,102.835,102.873,51798056.0
2006-08-18 21:00:00,102.875,102.89,102.875,102.89,12144989.0
2006-08-18 21:01:00,102.875,102.884,102.868,102.868,82860738.0
2006-08-18 21:02:00,102.88,102.91,102.88,102.89,73814086.0
2006-08-18 21:03:00,102.9,102.915,102.895,102.91,21168409.0
2006-08-18 21:04:00,102.92,102.92,102.909,102.92,44086332.0
2006-08-18 21:05:00,102.915,102.919,102.905,102.907,73923321.0
2006-08-18 21:06:00,102.915,102.94,102.895,102.91,108914767.0
2006-08-18 21:07:00,102.918,102.918,102.878,102.895,51261575.0
2006-08-18 21:08:00,102.9,102.9,102.865,102.87,124606610.0
2006-08-18 21:09:00,102.87,102.892,102.865,102.875,30167867.0
2006-08-18 21:10:00,102.873,102.893,102.873,102.893,24420934.0
2006-08-18 21:11:00,102.905,102.905,102.843,102.89,37292304.0
2006-08-18 21:12:00,102.885,102.891,102.883,102.883,56754714.0
2006-08-18 21:13:00,102.872,102.885,102.868,102.868,72589661.0
2006-08-18 21:14:00,102.88,102.88,102.855,102.862,79358255.0
2006-08-18 21:15:00,102.86,102.871,102.86,102.87,39270478.0
2006-08-18 21:16:00,102.87,102.897,102.865,102.87,67614325.0
2006-08-18 21:17:00,102.883,102.883,102.866,102.875,61591069.0
2006-08-18 21:18:00,102.868,102.89,102.835,102.835,43336693.0
2006-08-18 21:19:00,102.875,102.876,102.86,102.862,27357881.0
2006-08-18 21:20:00,102.865,102.875,102.865,102.865,50425827.0
2006-08-18 21:21:00,102.87,102.875,102.845,102.86,30703474.0
2006-08-18 21:22:00,102.845,102.872,102.845,102.85,27345897.0
2006-08-18 21:23:00,102.842,102.86,102.801,102.86,102661331.0
2006-08-18 21:24:00,102.855,102.862,102.855,102.855,37715314.0
2006-08-18 21:25:00,102.85,102.861,102.842,102.842,57141044.0
2006-08-18 21:26:00,102.85,102.858,102.837,102.837,57367261.0
2006-08-18 21:27:00,102.84,102.865,102.835,102.865,121294091.0
2006-08-18 21:28:00,102.857,102.862,102.854,102.855,60428955.0
2006-08-18 21:29:00,102.842,102.845,102.83,102.845,65746640.0
2006-08-18 21:30:00,102.84,102.856,102.84,102.855,106678787.0
2006-08-18 21:31:00,102.858,102.858,102.842,102.842,48736688.0
2006-08-18 21:32:00,102.85,102.86,102.85,102.86,9104998.0
2006-08-18 21:33:00,102.855,102.856,102.837,102.837,90385946.0
2006-08-18 21:34:00,102.85,102.865,102.842,102.842,25362543.0
2006-08-18 21:35:00,102.83,102.843,102.82,102.83,34809805.0
2006-08-18 21:36:00,102.835,102.835,102.815,102.83,101560962.0
2006-08-18 21:37:00,102.835,102.858,102.835,102.837,41695136.0
2006-08-18 21:38:00,102.84,102.864,102.83,102.843,49693191.0
2006-08-18 21:39:00,102.845,102.847,102.815,102.815,37909836.0
2006-08-18 21:40:00,102.815,102.822,102.81,102.81,29150345.0
2006-08-18 21:41:00,102.8,102.84,102.8,102.84,46654171.0
2006-08-18 21:42:00,102.84,102.85,102.787,102.85,98348569.0
2006-08-18 21:43:00,102.835,102.85,102.79,102.847,46923247.0
2006-08-18 21:44:00,102.845,102.85,102.8,102.84,59997608.0
2006-08-18 21:45:00,102.85,102.871,102.85,102.87,154950817.0
2006-08-18 21:46:00,102.87,102.885,102.87,102.87,65547572.0
2006-08-18 21:47:00,102.88,102.9,102.87,102.885,129575753.0
2006-08-18 21:48:00,102.885,102.9,102.868,102.87,47124045.0
2006-08-18 21:49:00,102.868,102.868,102.85,102.86,76177015.0
2006-08-18 21:50:00,102.855,102.86,102.843,102.86,18194323.0
2006-08-18 21:51:00,102.86,102.87,102.845,102.87,52479340.0
2006-08-18 21:52:00,102.862,102.862,102.822,102.857,125927906.0
2006-08-18 21:53:00,102.853,102.86,102.847,102.85,124649373.0
2006-08-18 21:54:00,102.855,102.9,102.855,102.9,66512595.0
2006-08-18 21:55:00,102.91,102.91,102.875,102.888,87889269.0
2006-08-18 21:56:00,102.875,102.888,102.875,102.885,62186316.0
2006-08-18 21:57:00,102.88,102.885,102.87,102.872,65393994.0
2006-08-18 21:58:00,102.875,102.875,102.854,102.855,28476759.0
2006-08-18 21:59:00,102.865,102.865,102.83,102.85,45039300.0
2006-08-18 22:00:00,102.86,102.867,102.837,102.84,24074225.0
2006-08-18 22:01:00,102.845,102.875,102.835,102.875,177011073.0
2006-08-18 22:02:00,102.86,102.891,102.855,102.855,87338121.0
2006-08-18 22:03:00,102.857,102.865,102.85,102.86,41479951.0
2006-08-18 22:04:00,102.85,102.864,102.85,102.863,95932214.0
2006-08-18 22:05:00,102.86,102.889,102.86,102.88,58449544.0
2006-08-18 22:06:00,102.88,102.888,102.87,102.88,69425923.0
2006-08-18 22:07:00,102.88,102.895,102.88,102.89,231741888.0
2006-08-18 22:08:00,102.89,102.89,102.874,102.88,91935653.0
2006-08-18 22:09:00,102.89,102.89,102.87,102.873,43467630.0
2006-08-18 22:10:00,102.873,102.89,102.863,102.873,13170192.0
2006-08-18 22:11:00,102.88,102.898,102.88,102.885,43676413.0
2006-08-18 22:12:00,102.885,102.885,102.865,102.88,58653071.0
2006-08-18 22:13:00,102.877,102.88,102.865,102.873,70013232.0
2006-08-18 22:14:00,102.88,102.89,102.873,102.873,122384341.0
2006-08-18 22:15:00,102.87,102.87,102.85,102.85,134796910.0
2006-08-18 22:16:00,102.847,102.856,102.844,102.85,70916482.0
2006-08-18 22:17:00,102.845,102.865,102.815,102.815,115553363.0
2006-08-18 22:18:00,102.86,102.86,102.852,102.855,28034068.0
2006-08-18 22:19:00,102.865,102.865,102.85,102.852,82910891.0
2006-08-18 22:20:00,102.848,102.87,102.848,102.86,34867497.0
2006-08-18 22:21:00,102.86,102.872,102.86,102.865,120455765.0
2006-08-18 22:22:00,102.86,102.885,102.849,102.85,56139241.0
2006-08-18 22:23:00,102.855,102.856,102.842,102.845,136986517.0
2006-08-18 22:24:00,102.85,102.86,102.837,102.85,42111163.0
2006-08-18 22:25:00,102.855,102.859,102.85,102.85,31404813.0
2006-08-18 22:26:00,102.848,102.864,102.848,102.857,12883668.0
2006-08-18 22:27:00,102.86,102.86,102.847,102.86,103543153.0
2006-08-18 22:28:00,102.845,102.86,102.845,102.86,104307837.0
2006-08-18 22:29:00,102.815,102.865,102.815,102.86,42070602.0
2006-08-18 22:30:00,102.855,102.869,102.855,102.86,97370641.0
2006-08-18 22:31:00,102.865,102.905,102.865,102.885,62543430.0
2006-08-18 22:32:00,102.885,102.895,102.87,102.88,9381829.0
2006-08-18 22:33:00,102.885,102.886,102.87,102.885,82688341.0
2006-08-18 22:34:00,102.88,102.89,102.865,102.875,36682252.0
2006-08-18 22:35:00,102.88,102.89,102.855,102.855,47777088.0
2006-08-18 22:36:00,102.86,102.9,102.86,102.87,93192652.0
2006-08-18 22:37:00,102.875,102.883,102.862,102.862,230870849.0
2006-08-18 22:38:00,102.86,102.872,102.86,102.86,112981806.0
2006-08-18 22:39:00,102.87,102.876,102.869,102.873,60765644.0
2006-08-18 22:40:00,102.867,102.867,102.815,102.835,35661486.0
2006-08-18 22:41:00,102.835,102.848,102.818,102.835,42373676.0
2006-08-18 22:42:00,102.835,102.835,102.82,102.825,128294983.0
2006-08-18 22:43:00,102.817,102.83,102.817,102.825,160914035.0
2006-08-18 22:44:00,102.835,102.86,102.835,102.86,57913552.0
2006-08-18 22:45:00,102.855,102.867,102.805,102.85,147034809.0
2006-08-18 22:46:00,102.865,102.867,102.84,102.867,78122867.0
2006-08-18 22:47:00,102.862,102.876,102.862,102.875,107812786.0
2006-08-18 22:48:00,102.88,102.88,102.87,102.875,37550998.0
2006-08-18 22:49:00,102.88,102.88,102.855,102.855,59693233.0
2006-08-18 22:50:00,102.86,102.88,102.845,102.88,48664100.0
2006-08-18 22:51:00,102.89,102.9,102.87,102.87,46578531.0
2006-08-18 22:52:00,102.86,102.875,102.853,102.855,88213293.0
2006-08-18 22:53:00,102.86,102.86,102.835,102.835,55343489.0
2006-08-18 22:54:00,102.835,102.835,102.832,102.835,132454920.0
2006-08-18 22:55:00,102.84,102.85,102.84,102.85,40181223.0
2006-08-18 22:56:00,102.85,102.855,102.845,102.848,84385463.0
2006-08-18 22:57:00,102.84,102.851,102.815,102.83,68532936.0
2006-08-18 22:58:00,102.82,102.875,102.82,102.855,108939264.0
2006-08-18 22:59:00,102.795,102.85,102.795,102.845,44107217.0
2006-08-21 01:06:00,102.845,102.845,102.8,102.8,32301930.0
2006-08-21 01:07:00,102.795,102.805,102.795,102.805,41031824.0
2006-08-21 01:08:00,102.775,102.8,102.775,102.792,121313060.0
2006-08-21 01:09:00,102.79,102.802,102.77,102.795,32160092.0
2006-08-21 01:10:00,102.797,102.802,102.771,102.79,54019287.0
2006-08-21 01:11:00,102.775,102.81,102.775,102.8,57375768.0
2006-08-21 01:12:00,102.795,102.81,102.792,102.81,45437644.0
2006-08-21 01:13:00,102.805,102.809,102.793,102.793,57181170.0
2006-08-21 01:14:00,102.793,102.825,102.783,102.783,17001691.0
2006-08-21 01:15:00,102.805,102.815,102.797,102.81,87306263.0
2006-08-21 01:16:00,102.81,102.81,102.795,102.81,35593603.0
2006-08-21 01:17:00,102.8,102.8,102.78,102.78,70559131.0
2006-08-21 01:18:00,102.772,102.81,102.772,102.81,29598681.0
2006-08-21 01:19:00,102.805,102.812,102.802,102.805,50234981.0
2006-08-21 01:20:00,102.805,102.81,102.795,102.802,48418205.0
2006-08-21 01:21:00,102.798,102.812,102.785,102.785,47057796.0
2006-08-21 01:22:00,102.79,102.794,102.78,102.78,90695016.0
2006-08-21 01:23:00,102.795,102.795,102.745,102.745,17428022.0
2006-08-21 01:24:00,102.78,102.798,102.755,102.765,59606992.0
2006-08-21 01:25:00,102.763,102.77,102.76,102.76,30980996.0
2006-08-21 01:26:00,102.745,102.77,102.745,102.76,67833384.0
2006-08-21 01:27:00,102.76,102.773,102.758,102.765,106777902.0
2006-08-21 01:28:00,102.765,102.79,102.758,102.758,101684493.0
2006-08-21 01:29:00,102.772,102.777,102.765,102.773,47715524.0
2006-08-21 01:30:00,102.775,102.78,102.77,102.77,30340552.0
2006-08-21 01:31:00,102.775,102.775,102.768,102.77,41486402.0
2006-08-21 01:32:00,102.76,102.79,102.725,102.79,37979204.0
2006-08-21 01:33:00,102.79,102.79,102.77,102.775,48525694.0
2006-08-21 01:34:00,102.78,102.785,102.78,102.78,52730540.0
2006-08-21 01:35:00,102.78,102.78,102.767,102.767,103483327.0
2006-08-21 01:36:00,102.772,102.785,102.764,102.78,50642440.0
2006-08-21 01:37:00,102.78,102.798,102.775,102.775,159827398.0
2006-08-21 01:38:00,102.777,102.78,102.77,102.775,40515534.0
2006-08-21 01:39:00,102.773,102.785,102.767,102.767,80664592.0
2006-08-21 01:40:00,102.775,102.775,102.768,102.77,85779838.0
2006-08-21 01:41:00,102.765,102.77,102.763,102.77,54302559.0
2006-08-21 01:42:00,102.775,102.777,102.757,102.77,42034663.0
2006-08-21 01:43:00,102.78,102.78,102.76,102.775,34476551.0
2006-08-21 01:44:00,102.775,102.78,102.773,102.775,29869920.0
2006-08-21 01:45:00,102.777,102.78,102.77,102.78,26482946.0
2006-08-21 01:46:00,102.78,102.799,102.78,102.787,43130269.0
2006-08-21 01:47:00,102.79,102.8,102.79,102.8,24555871.0
2006-08-21 01:48:00,102.79,102.81,102.79,102.81,28444829.0
2006-08-21 01:49:00,102.8,102.808,102.795,102.8,162666626.0
2006-08-21 01:50:00,102.805,102.805,102.79,102.8,18359711.0
2006-08-21 01:51:00,102.8,102.8,102.79,102.8,39504720.0
2006-08-21 01:52:00,102.8,102.82,102.765,102.82,64930868.0
2006-08-21 01:53:00,102.81,102.82,102.808,102.815,149226519.0
2006-08-21 01:54:00,102.812,102.826,102.795,102.795,17117251.0
2006-08-21 01:55:00,102.805,102.821,102.805,102.815,67654774.0
2006-08-21 01:56:00,102.817,102.817,102.777,102.81,15496169.0
2006-08-21 01:57:00,102.81,102.81,102.795,102.81,56562930.0
2006-08-21 01:58:00,102.805,102.811,102.798,102.805,75252335.0
2006-08-21 01:59:00,102.8,102.8,102.784,102.79,26613064.0
2006-08-21 02:00:00,102.79,102.797,102.79,102.79,26890031.0
2006-08-21 02:01:00,102.795,102.799,102.788,102.795,78494145.0
2006-08-21 02:02:00,102.8,102.8,102.782,102.8,59956466.0
2006-08-21 02:03:00,102.8,102.8,102.755,102.797,15025858.0
2006-08-21 02:04:00,102.795,102.815,102.78,102.815,64822052.0
2006-08-21 02:05:00,102.805,102.822,102.805,102.812,17633924.0
2006-08-21 02:06:00,102.815,102.82,102.808,102.81,153604243.0
2006-08-21 02:07:00,102.82,102.82,102.775,102.82,67341701.0
2006-08-21 02:08:00,102.82,102.82,102.795,102.81,41632122.0
2006-08-21 02:09:00,102.81,102.813,102.798,102.805,18966643.0
2006-08-21 02:10:00,102.8,102.806,102.795,102.8,155870663.0
2006-08-21 02:11:00,102.81,102.815,102.8,102.8,29479563.0
2006-08-21 02:12:00,102.81,102.823,102.81,102.82,23007467.0
2006-08-21 02:13:00,102.817,102.84,102.817,102.84,46451556.0
2006-08-21 02:14:00,102.84,102.84,102.827,102.827,25410619.0
2006-08-21 02:15:00,102.825,102.845,102.825,102.845,29379285.0
2006-08-21 02:16:00,102.845,102.86,102.83,102.86,34902358.0
2006-08-21 02:17:00,102.85,102.865,102.84,102.865,43722346.0
2006-08-21 02:18:00,102.86,102.86,102.837,102.845,53040201.0
2006-08-21 02:19:00,102.85,102.855,102.848,102.855,78438036.0
2006-08-21 02:20:00,102.847,102.858,102.843,102.843,78406484.0
2006-08-21 02:21:00,102.845,102.845,102.827,102.827,41712690.0
2006-08-21 02:22:00,102.825,102.85,102.825,102.85,163139118.0
2006-08-21 02:23:00,102.85,102.85,102.82,102.842,53358381.0
2006-08-21 02:24:00,102.837,102.86,102.835,102.85,107347849.0
2006-08-21 02:25:00,102.85,102.85,102.83,102.83,51354246.0
2006-08-21 02:26:00,102.825,102.84,102.82,102.83,46467198.0
2006-08-21 02:27:00,102.83,102.841,102.79,102.83,35941328.0
2006-08-21 02:28:00,102.84,102.845,102.835,102.835,44408480.0
2006-08-21 02:29:00,102.83,102.84,102.83,102.835,31179273.0
2006-08-21 02:30:00,102.833,102.868,102.833,102.852,51966375.0
2006-08-21 02:31:00,102.838,102.86,102.838,102.855,93804883.0
2006-08-21 02:32:00,102.855,102.863,102.847,102.86,100430680.0
2006-08-21 02:33:00,102.86,102.86,102.835,102.835,69416070.0
2006-08-21 02:34:00,102.85,102.861,102.85,102.853,33822048.0
2006-08-21 02:35:00,102.855,102.865,102.85,102.85,61204427.0
2006-08-21 02:36:00,102.815,102.875,102.815,102.875,18020910.0
2006-08-21 02:37:00,102.86,102.89,102.86,102.89,94297164.0
2006-08-21 02:38:00,102.885,102.886,102.87,102.878,47418174.0
2006-08-21 02:39:00,102.882,102.888,102.874,102.885,52366650.0
2006-08-21 02:40:00,102.885,102.896,102.875,102.875,46427894.0
2006-08-21 02:41:00,102.88,102.889,102.862,102.862,28146329.0
2006-08-21 02:42:00,102.87,102.87,102.86,102.86,76337908.0
2006-08-21 02:43:00,102.87,102.87,102.85,102.86,33607407.0
2006-08-21 02:44:00,102.86,102.878,102.854,102.865,91286347.0
2006-08-21 02:45:00,102.843,102.875,102.843,102.863,18792628.0
2006-08-21 02:46:00,102.863,102.87,102.86,102.865,54525767.0
2006-08-21 02:47:00,102.87,102.87,102.86,102.865,47834135.0
2006-08-21 02:48:00,102.87,102.875,102.855,102.855,63616551.0
2006-08-21 02:49:00,102.87,102.87,102.84,102.867,53241955.0
2006-08-21 02:50:00,102.865,102.873,102.84,102.87,33368013.0
2006-08-21 02:51:00,102.872,102.877,102.845,102.845,125065010.0
2006-08-21 02:52:00,102.875,102.89,102.875,102.875,40089714.0
2006-08-21 02:53:00,102.88,102.88,102.845,102.875,30014804.0
2006-08-21 02:54:00,102.88,102.88,102.852,102.852,102359440.0
2006-08-21 02:55:00,102.855,102.87,102.833,102.833,36969094.0
2006-08-21 02:56:00,102.84,102.86,102.838,102.86,35920122.0
2006-08-21 02:57:00,102.86,102.865,102.85,102.853,20464766.0
2006-08-21 02:58:00,102.86,102.86,102.83,102.855,19089835.0
2006-08-21 02:59:00,102.837,102.86,102.823,102.86,53985064.0
2006-08-21 03:00:00,102.86,102.885,102.86,102.88,132551325.0
2006-08-21 03:01:00,102.875,102.885,102.832,102.853,70287544.0
2006-08-21 03:02:00,102.86,102.875,102.86,102.868,173216042.0
2006-08-21 03:03:00,102.865,102.879,102.855,102.86,40637994.0
2006-08-21 03:04:00,102.87,102.872,102.86,102.86,126008631.0
2006-08-21 03:05:00,102.865,102.878,102.863,102.875,36069157.0
2006-08-21 03:06:00,102.862,102.88,102.842,102.865,93075050.0
2006-08-21 03:07:00,102.86,102.89,102.86,102.875,95846297.0
2006-08-21 03:08:00,102.875,102.875,102.817,102.87,36306048.0
2006-08-21 03:09:00,102.85,102.87,102.85,102.865,17961572.0
2006-08-21 03:10:00,102.86,102.89,102.86,102.89,76548945.0
2006-08-21 03:11:00,102.88,102.9,102.873,102.89,80148571.0
2006-08-21 03:12:00,102.89,102.902,102.883,102.885,50379762.0
2006-08-21 03:13:00,102.89,102.9,102.868,102.9,48372275.0
2006-08-21 03:14:00,102.9,102.9,102.886,102.892,50424359.0
2006-08-21 03:15:00,102.895,102.895,102.875,102.88,77797898.0
2006-08-21 03:16:00,102.89,102.892,102.87,102.87,44279931.0
2006-08-21 03:17:00,102.87,102.88,102.817,102.848,74559510.0
2006-08-21 03:18:00,102.858,102.88,102.858,102.872,55491536.0
2006-08-21 03:19:00,102.88,102.88,102.855,102.86,56369295.0
2006-08-21 03:20:00,102.86,102.875,102.86,102.875,76634734.0
2006-08-21 03:21:00,102.88,102.88,102.835,102.853,56305924.0
2006-08-21 03:22:00,102.855,102.885,102.83,102.87,58869418.0
2006-08-21 03:23:00,102.87,102.875,102.855,102.875,49114423.0
2006-08-21 03:24:00,102.875,102.91,102.875,102.885,53175902.0
2006-08-21 03:25:00,102.885,102.905,102.876,102.88,79701733.0
2006-08-21 03:26:00,102.883,102.903,102.883,102.903,44306640.0
2006-08-21 03:27:00,102.915,102.92,102.885,102.92,34910073.0
2006-08-21 03:28:00,102.915,102.935,102.88,102.9,135608945.0
2006-08-21 03:29:00,102.89,102.89,102.867,102.885,76382345.0
2006-08-21 03:30:00,102.89,102.895,102.875,102.883,58509987.0
2006-08-21 03:31:00,102.885,102.91,102.885,102.908,36192289.0
2006-08-21 03:32:00,102.885,102.91,102.873,102.91,40293893.0
2006-08-21 03:33:00,102.905,102.92,102.89,102.92,104177775.0
2006-08-21 03:34:00,102.913,102.929,102.879,102.925,116092669.0
2006-08-21 03:35:00,102.93,102.93,102.915,102.915,34510127.0
2006-08-21 03:36:00,102.915,102.925,102.907,102.925,45684452.0
2006-08-21 03:37:00,102.925,102.925,102.854,102.873,44716001.0
2006-08-21 03:38:00,102.88,102.895,102.868,102.895,35222161.0
2006-08-21 03:39:00,102.89,102.895,102.875,102.895,60071826.0
2006-08-21 03:40:00,102.89,102.895,102.89,102.895,83517804.0
2006-08-21 03:41:00,102.895,102.9,102.887,102.89,126237160.0
2006-08-21 03:42:00,102.89,102.905,102.87,102.87,81757264.0
2006-08-21 03:43:00,102.88,102.893,102.88,102.88,29611001.0
2006-08-21 03:44:00,102.885,102.905,102.88,102.88,86335080.0
2006-08-21 03:45:00,102.89,102.925,102.89,102.91,72725772.0
2006-08-21 03:46:00,102.909,102.95,102.909,102.93,32819250.0
2006-08-21 03:47:00,102.922,102.935,102.922,102.925,45887329.0
2006-08-21 03:48:00,102.917,102.935,102.917,102.935,42197948.0
2006-08-21 03:49:00,102.93,102.946,102.93,102.945,43684269.0
2006-08-21 03:50:00,102.945,102.955,102.93,102.94,70474248.0
2006-08-21 03:51:00,102.942,102.975,102.94,102.975,54792766.0
2006-08-21 03:52:00,102.962,102.99,102.945,102.965,115946046.0
2006-08-21 03:53:00,102.96,102.98,102.924,102.965,48721367.0
2006-08-21 03:54:00,102.965,103.0,102.945,103.0,95276251.0
2006-08-21 03:55:00,103.0,103.01,102.945,102.99,46388571.0
2006-08-21 03:56:00,102.978,102.995,102.978,102.985,130678721.0
2006-08-21 03:57:00,102.98,103.005,102.94,103.005,87253285.0
2006-08-21 03:58:00,102.995,102.995,102.955,102.97,48680849.0
2006-08-21 03:59:00,102.965,102.983,102.965,102.98,35356159.0
2006-08-21 04:00:00,102.975,102.981,102.962,102.965,69551411.0
2006-08-21 04:01:00,102.968,102.968,102.944,102.957,55511313.0
2006-08-21 04:02:00,102.96,102.99,102.94,102.94,139813426.0
2006-08-21 04:03:00,102.99,103.003,102.977,102.977,69926218.0
2006-08-21 04:04:00,102.975,102.998,102.965,102.985,135559836.0
2006-08-21 04:05:00,102.985,102.995,102.948,102.98,63752769.0
2006-08-21 04:06:00,102.98,102.98,102.965,102.973,73595380.0
2006-08-21 04:07:00,102.97,102.98,102.97,102.98,45291118.0
2006-08-21 04:08:00,102.98,102.98,102.96,102.98,67996702.0
2006-08-21 04:09:00,102.98,102.98,102.964,102.968,23111546.0
2006-08-21 04:10:00,102.963,102.963,102.918,102.96,177653790.0
2006-08-21 04:11:00,102.96,102.975,102.927,102.975,29531333.0
2006-08-21 04:12:00,102.98,102.98,102.955,102.965,29325560.0
2006-08-21 04:13:00,102.968,102.968,102.95,102.95,145680897.0
2006-08-21 04:14:00,102.953,102.965,102.945,102.96,31431863.0
2006-08-21 04:15:00,102.95,102.99,102.95,102.99,80106570.0
2006-08-21 04:16:00,102.98,103.0,102.98,102.99,37905001.0
2006-08-21 04:17:00,102.985,102.99,102.96,102.985,55760391.0
2006-08-21 04:18:00,102.982,103.001,102.961,102.975,101708840.0
2006-08-21 04:19:00,102.99,102.99,102.983,102.985,55095745.0
2006-08-21 04:20:00,102.98,102.98,102.945,102.957,44271251.0
2006-08-21 04:21:00,102.955,102.965,102.91,102.91,24977966.0
2006-08-21 04:22:00,102.902,102.915,102.902,102.913,55994871.0
2006-08-21 04:23:00,102.915,102.93,102.891,102.93,117965697.0
2006-08-21 04:24:00,102.92,102.922,102.9,102.91,91937158.0
2006-08-21 04:25:00,102.903,102.94,102.875,102.875,134115161.0
2006-08-21 04:26:00,102.92,102.925,102.915,102.915,104280868.0
2006-08-21 04:27:00,102.915,102.925,102.91,102.91,16097912.0
2006-08-21 04:28:00,102.91,102.94,102.91,102.925,22038880.0
2006-08-21 04:29:00,102.935,102.935,102.907,102.92,92744703.0
2006-08-21 04:30:00,102.92,102.945,102.92,102.925,27404517.0
2006-08-21 04:31:00,102.925,102.928,102.914,102.915,23475766.0
2006-08-21 04:32:00,102.925,102.925,102.905,102.905,55216089.0
2006-08-21 04:33:00,102.905,102.91,102.897,102.9,102944352.0
2006-08-21 04:34:00,102.905,102.923,102.904,102.913,26139569.0
2006-08-21 04:35:00,102.915,102.936,102.905,102.905,122634029.0
2006-08-21 04:36:00,102.915,102.943,102.915,102.935,37285249.0
2006-08-21 04:37:00,102.945,102.945,102.93,102.94,14918487.0
2006-08-21 04:38:00,102.94,102.94,102.915,102.932,48142922.0
2006-08-21 04:39:00,102.932,102.932,102.932,102.932,9031145.0
2006-08-21 04:40:00,102.93,102.93,102.905,102.915,26524440.0
2006-08-21 04:41:00,102.905,102.92,102.893,102.91,84190442.0
2006-08-21 04:42:00,102.895,102.91,102.895,102.91,13204163.0
2006-08-21 04:43:00,102.9,102.9,102.854,102.87,29818755.0
2006-08-21 04:44:00,102.865,102.905,102.865,102.885,61026294.0
2006-08-21 04:45:00,102.883,102.89,102.875,102.89,28625976.0
2006-08-21 04:46:00,102.885,102.885,102.88,102.88,31711268.0
2006-08-21 04:47:00,102.89,102.89,102.875,102.875,44439598.0
2006-08-21 04:48:00,102.867,102.873,102.867,102.873,81157550.0
2006-08-21 04:49:00,102.875,102.875,102.875,102.875,16722660.0
2006-08-21 04:50:00,102.873,102.873,102.873,102.873,3381954.0
2006-08-21 04:51:00,102.87,102.88,102.85,102.875,112109558.0
2006-08-21 04:52:00,102.867,102.867,102.867,102.867,4257522.0
2006-08-21 04:53:00,102.875,102.89,102.874,102.88,46218964.0
2006-08-21 04:54:00,102.875,102.885,102.875,102.885,70430785.0
2006-08-21 04:55:00,102.887,102.887,102.887,102.887,2654876.0
2006-08-21 04:56:00,102.895,102.895,102.895,102.895,472293.0
2006-08-21 04:57:00,102.885,102.9,102.867,102.89,44264638.0
2006-08-21 04:58:00,102.89,102.89,102.853,102.865,57233268.0
2006-08-21 04:59:00,102.865,102.875,102.865,102.875,65891203.0
2006-08-21 05:00:00,102.865,102.865,102.805,102.805,42147365.0
2006-08-21 05:01:00,102.865,102.865,102.85,102.85,99152875.0
2006-08-21 05:02:00,102.86,102.865,102.83,102.85,71173470.0
2006-08-21 05:03:00,102.858,102.87,102.858,102.87,82787657.0
2006-08-21 05:04:00,102.87,102.87,102.86,102.87,40089016.0
2006-08-21 05:05:00,102.865,102.865,102.862,102.865,122382815.0
2006-08-21 05:06:00,102.865,102.87,102.863,102.87,60425250.0
2006-08-21 05:07:00,102.865,102.866,102.839,102.84,96187214.0
2006-08-21 05:08:00,102.85,102.87,102.85,102.86,46723374.0
2006-08-21 05:09:00,102.85,102.9,102.85,102.9,46506214.0
2006-08-21 05:10:00,102.895,102.9,102.883,102.9,57111781.0
2006-08-21 05:11:00,102.895,102.9,102.89,102.9,39303954.0
2006-08-21 05:12:00,102.895,102.905,102.89,102.892,108901795.0
2006-08-21 05:13:00,102.897,102.905,102.89,102.905,84833169.0
2006-08-21 05:14:00,102.89,102.905,102.85,102.895,140878418.0
2006-08-21 05:15:00,102.89,102.9,102.89,102.895,60389524.0
2006-08-21 05:16:00,102.885,102.916,102.885,102.897,159636941.0
2006-08-21 05:17:00,102.905,102.91,102.9,102.905,122057829.0
2006-08-21 05:18:00,102.905,102.905,102.882,102.905,43455723.0
2006-08-21 05:19:00,102.905,102.905,102.897,102.897,33773544.0
2006-08-21 05:20:00,102.903,102.92,102.902,102.92,65671289.0
2006-08-21 05:21:00,102.91,102.925,102.91,102.91,121173108.0
2006-08-21 05:22:00,102.912,102.925,102.912,102.925,237472585.0
2006-08-21 05:23:00,102.92,102.943,102.92,102.94,87144805.0
2006-08-21 05:24:00,102.935,102.95,102.93,102.95,45864536.0
2006-08-21 05:25:00,102.945,102.945,102.93,102.93,28366015.0
2006-08-21 05:26:00,102.935,102.942,102.93,102.935,76833619.0
2006-08-21 05:27:00,102.93,102.938,102.93,102.935,9888098.0
2006-08-21 05:28:00,102.935,102.943,102.923,102.935,68533235.0
2006-08-21 05:29:00,102.93,102.94,102.93,102.935,91094248.0
2006-08-21 05:30:00,102.94,102.945,102.895,102.895,42973037.0
2006-08-21 05:31:00,102.94,102.94,102.915,102.915,100946325.0
2006-08-21 05:32:00,102.93,102.93,102.907,102.91,98687721.0
2006-08-21 05:33:00,102.907,102.928,102.907,102.928,13895243.0
2006-08-21 05:34:00,102.93,102.935,102.92,102.935,28867371.0
2006-08-21 05:35:00,102.93,102.94,102.92,102.94,42069094.0
2006-08-21 05:36:00,102.935,102.94,102.927,102.935,133450090.0
2006-08-21 05:37:00,102.93,102.943,102.92,102.93,60403748.0
2006-08-21 05:38:00,102.935,102.94,102.923,102.94,115767195.0
2006-08-21 05:39:00,102.94,102.965,102.938,102.938,36248567.0
2006-08-21 05:40:00,102.942,102.952,102.939,102.945,91868021.0
2006-08-21 05:41:00,102.935,102.941,102.93,102.93,30641673.0
2006-08-21 05:42:00,102.885,102.93,102.885,102.915,125315429.0
2006-08-21 05:43:00,102.92,102.92,102.887,102.887,77793419.0
2006-08-21 05:44:00,102.89,102.9,102.88,102.88,126593639.0
2006-08-21 05:45:00,102.883,102.883,102.855,102.87,130920348.0
2006-08-21 05:46:00,102.863,102.893,102.845,102.867,72612770.0
2006-08-21 05:47:00,102.87,102.87,102.855,102.865,60411032.0
2006-08-21 05:48:00,102.865,102.88,102.854,102.87,45241779.0
2006-08-21 05:49:00,102.87,102.875,102.851,102.853,11122344.0
2006-08-21 05:50:00,102.853,102.857,102.828,102.85,39526807.0
2006-08-21 05:51:00,102.84,102.841,102.83,102.84,85945268.0
2006-08-21 05:52:00,102.83,102.845,102.83,102.83,242407827.0
2006-08-21 05:53:00,102.83,102.832,102.799,102.8,76951809.0
2006-08-21 05:54:00,102.8,102.84,102.8,102.84,54738286.0
2006-08-21 05:55:00,102.843,102.875,102.815,102.82,98868616.0
2006-08-21 05:56:00,102.83,102.83,102.813,102.817,41105888.0
2006-08-21 05:57:00,102.815,102.825,102.81,102.81,92002652.0
2006-08-21 05:58:00,102.825,102.831,102.812,102.815,170366770.0
2006-08-21 05:59:00,102.81,102.83,102.807,102.83,22048010.0
2006-08-21 06:00:00,102.82,102.835,102.82,102.835,42366002.0
2006-08-21 06:01:00,102.825,102.827,102.814,102.815,31303461.0
2006-08-21 06:02:00,102.812,102.846,102.812,102.84,62890937.0
2006-08-21 06:03:00,102.845,102.845,102.822,102.825,60421993.0
2006-08-21 06:04:00,102.828,102.85,102.827,102.85,87915646.0
2006-08-21 06:05:00,102.84,102.85,102.84,102.845,65769402.0
2006-08-21 06:06:00,102.84,102.846,102.837,102.843,113596439.0
2006-08-21 06:07:00,102.847,102.847,102.779,102.802,115350283.0
2006-08-21 06:08:00,102.81,102.82,102.805,102.82,53105990.0
2006-08-21 06:09:00,102.82,102.82,102.813,102.815,17357683.0
2006-08-21 06:10:00,102.82,102.82,102.808,102.808,74333543.0
2006-08-21 06:11:00,102.81,102.825,102.807,102.825,44074116.0
2006-08-21 06:12:00,102.825,102.827,102.807,102.82,125716263.0
2006-08-21 06:13:00,102.81,102.82,102.807,102.82,61784875.0
2006-08-21 06:14:00,102.82,102.82,102.807,102.82,169067994.0
2006-08-21 06:15:00,102.81,102.82,102.77,102.815,63128795.0
2006-08-21 06:16:00,102.817,102.828,102.763,102.805,43127987.0
2006-08-21 06:17:00,102.82,102.82,102.77,102.81,91223974.0
2006-08-21 06:18:00,102.81,102.816,102.81,102.81,51580067.0
2006-08-21 06:19:00,102.82,102.82,102.81,102.815,27815215.0
2006-08-21 06:20:00,102.815,102.82,102.815,102.815,41898575.0
2006-08-21 06:21:00,102.813,102.825,102.81,102.81,51410295.0
2006-08-21 06:22:00,102.807,102.82,102.807,102.815,38545934.0
2006-08-21 06:23:00,102.81,102.825,102.807,102.825,95156904.0
2006-08-21 06:24:00,102.82,102.828,102.805,102.805,20222446.0
2006-08-21 06:25:00,102.822,102.825,102.82,102.82,24657345.0
2006-08-21 06:26:00,102.807,102.817,102.8,102.815,84829606.0
2006-08-21 06:27:00,102.82,102.82,102.81,102.81,8895943.0
2006-08-21 06:28:00,102.802,102.818,102.802,102.818,46398219.0
2006-08-21 06:29:00,102.815,102.83,102.81,102.81,106999784.0
2006-08-21 06:30:00,102.815,102.815,102.8,102.812,69958119.0
2006-08-21 06:31:00,102.825,102.83,102.824,102.827,56895728.0
2006-08-21 06:32:00,102.835,102.835,102.81,102.82,120919244.0
2006-08-21 06:33:00,102.817,102.835,102.817,102.83,55491643.0
2006-08-21 06:34:00,102.822,102.86,102.822,102.86,53810190.0
2006-08-21 06:35:00,102.865,102.865,102.845,102.845,36338100.0
2006-08-21 06:36:00,102.85,102.85,102.8,102.842,111515677.0
2006-08-21 06:37:00,102.85,102.85,102.825,102.825,29206341.0
2006-08-21 06:38:00,102.84,102.84,102.828,102.83,30496101.0
2006-08-21 06:39:00,102.825,102.83,102.823,102.825,54449657.0
2006-08-21 06:40:00,102.822,102.83,102.822,102.825,29014616.0
2006-08-21 06:41:00,102.785,102.83,102.785,102.818,42503625.0
2006-08-21 06:42:00,102.825,102.843,102.821,102.843,60692814.0
2006-08-21 06:43:00,102.83,102.844,102.825,102.83,65676858.0
2006-08-21 06:44:00,102.83,102.84,102.83,102.83,43493719.0
2006-08-21 06:45:00,102.832,102.84,102.829,102.84,84486593.0
2006-08-21 06:46:00,102.828,102.84,102.828,102.832,73116094.0
2006-08-21 06:47:00,102.843,102.85,102.835,102.835,53007111.0
2006-08-21 06:48:00,102.84,102.846,102.798,102.845,36446742.0
2006-08-21 06:49:00,102.833,102.85,102.833,102.833,26329849.0
2006-08-21 06:50:00,102.835,102.87,102.835,102.87,32110558.0
2006-08-21 06:51:00,102.87,102.885,102.87,102.87,130246279.0
2006-08-21 06:52:00,102.865,102.868,102.847,102.868,47389827.0
2006-08-21 06:53:00,102.86,102.875,102.828,102.875,120534270.0
2006-08-21 06:54:00,102.867,102.883,102.855,102.865,75578492.0
2006-08-21 06:55:00,102.87,102.88,102.87,102.88,40213750.0
2006-08-21 06:56:00,102.87,102.88,102.858,102.88,20847360.0
2006-08-21 06:57:00,102.87,102.91,102.87,102.91,72716075.0
2006-08-21 06:58:00,102.898,102.904,102.885,102.885,91700685.0
2006-08-21 06:59:00,102.9,102.9,102.873,102.885,12619480.0
2006-08-21 07:00:00,102.883,102.883,102.828,102.87,54518531.0
2006-08-21 07:01:00,102.88,102.893,102.872,102.89,60610160.0
2006-08-21 07:02:00,102.895,102.905,102.894,102.895,21230988.0
2006-08-21 07:03:00,102.9,102.914,102.898,102.898,29529658.0
2006-08-21 07:04:00,102.9,102.912,102.9,102.9,52804132.0
2006-08-21 07:05:00,102.9,102.91,102.893,102.91,68353206.0
2006-08-21 07:06:00,102.91,102.925,102.91,102.92,35570769.0
2006-08-21 07:07:00,102.907,102.915,102.901,102.91,193934221.0
2006-08-21 07:08:00,102.92,102.92,102.9,102.905,89462215.0
2006-08-21 07:09:00,102.905,102.931,102.905,102.93,148347628.0
2006-08-21 07:10:00,102.935,102.945,102.935,102.945,27203656.0
2006-08-21 07:11:00,102.95,102.965,102.948,102.948,60123195.0
2006-08-21 07:12:00,102.943,102.95,102.93,102.93,12491483.0
2006-08-21 07:13:00,102.93,102.93,102.915,102.92,57517242.0
2006-08-21 07:14:00,102.925,102.925,102.91,102.91,77176905.0
2006-08-21 07:15:00,102.915,102.92,102.91,102.915,29599554.0
2006-08-21 07:16:00,102.92,102.92,102.899,102.9,121318315.0
2006-08-21 07:17:00,102.903,102.925,102.894,102.925,97294610.0
2006-08-21 07:18:00,102.915,102.92,102.904,102.905,39389782.0
2006-08-21 07:19:00,102.902,102.916,102.895,102.895,79569856.0
2006-08-21 07:20:00,102.895,102.905,102.895,102.895,37678592.0
2006-08-21 07:21:00,102.89,102.895,102.885,102.89,123703089.0
2006-08-21 07:22:00,102.895,102.905,102.865,102.877,74561053.0
2006-08-21 07:23:00,102.883,102.902,102.883,102.895,49018424.0
2006-08-21 07:24:00,102.9,102.92,102.9,102.92,24225508.0
2006-08-21 07:25:00,102.925,102.93,102.905,102.93,48761606.0
2006-08-21 07:26:00,102.92,102.935,102.906,102.92,85643510.0
2006-08-21 07:27:00,102.893,102.923,102.893,102.91,55139401.0
2006-08-21 07:28:00,102.9,102.915,102.9,102.902,27817621.0
2006-08-21 07:29:00,102.91,102.92,102.909,102.92,45811224.0
2006-08-21 07:30:00,102.91,102.929,102.909,102.925,79620366.0
2006-08-21 07:31:00,102.925,102.934,102.915,102.915,17176190.0
2006-08-21 07:32:00,102.913,102.92,102.905,102.915,52250773.0
2006-08-21 07:33:00,102.915,102.922,102.9,102.91,102127305.0
2006-08-21 07:34:00,102.92,102.93,102.91,102.93,38641834.0
2006-08-21 07:35:00,102.935,102.945,102.93,102.93,69984852.0
2006-08-21 07:36:00,102.93,102.932,102.909,102.91,52213209.0
2006-08-21 07:37:00,102.91,102.91,102.882,102.905,229180930.0
2006-08-21 07:38:00,102.903,102.935,102.903,102.935,72779561.0
2006-08-21 07:39:00,102.945,102.945,102.928,102.94,33147311.0
2006-08-21 07:40:00,102.935,102.96,102.915,102.96,108097774.0
2006-08-21 07:41:00,102.97,102.97,102.94,102.94,50513853.0
2006-08-21 07:42:00,102.97,102.97,102.92,102.92,55061135.0
2006-08-21 07:43:00,102.96,102.97,102.96,102.97,118262425.0
2006-08-21 07:44:00,102.97,102.97,102.962,102.965,56931847.0
2006-08-21 07:45:00,102.952,102.965,102.952,102.955,68451867.0
2006-08-21 07:46:00,102.955,102.958,102.94,102.958,48471393.0
2006-08-21 07:47:00,102.955,102.955,102.953,102.953,12837657.0
2006-08-21 07:48:00,102.945,102.96,102.945,102.955,39562683.0
2006-08-21 07:49:00,102.952,102.952,102.925,102.925,41773549.0
2006-08-21 07:50:00,102.92,102.945,102.92,102.945,15183065.0
2006-08-21 07:51:00,102.945,102.945,102.93,102.94,38461817.0
2006-08-21 07:52:00,102.935,102.943,102.92,102.923,56452479.0
2006-08-21 07:53:00,102.923,102.945,102.919,102.945,97400695.0
2006-08-21 07:54:00,102.935,102.955,102.935,102.955,48062366.0
2006-08-21 07:55:00,102.955,102.97,102.932,102.94,41790870.0
2006-08-21 07:56:00,102.94,102.945,102.933,102.945,30990790.0
2006-08-21 07:57:00,102.945,102.95,102.938,102.938,34809613.0
2006-08-21 07:58:00,102.945,102.958,102.942,102.942,77373284.0
2006-08-21 07:59:00,102.945,102.946,102.93,102.93,51745938.0
2006-08-21 08:00:00,102.93,102.945,102.875,102.917,117076947.0
2006-08-21 08:01:00,102.925,102.925,102.895,102.922,18256752.0
2006-08-21 08:02:00,102.915,102.94,102.915,102.94,42680570.0
2006-08-21 08:03:00,102.942,102.98,102.935,102.935,79419719.0
2006-08-21 08:04:00,102.965,102.965,102.932,102.96,36023049.0
2006-08-21 08:05:00,102.955,102.955,102.943,102.955,111664338.0
2006-08-21 08:06:00,102.96,102.96,102.938,102.94,98942005.0
2006-08-21 08:07:00,102.943,102.96,102.943,102.96,65210611.0
2006-08-21 08:08:00,102.952,102.975,102.905,102.905,95757127.0
2006-08-21 08:09:00,102.905,102.94,102.905,102.94,19264152.0
2006-08-21 08:10:00,102.94,102.943,102.917,102.94,89798545.0
2006-08-21 08:11:00,102.935,102.941,102.927,102.928,79933418.0
2006-08-21 08:12:00,102.93,102.94,102.929,102.933,75604310.0
2006-08-21 08:13:00,102.93,102.948,102.93,102.942,141858281.0
2006-08-21 08:14:00,102.945,102.951,102.937,102.94,71234874.0
2006-08-21 08:15:00,102.95,102.965,102.935,102.965,44577838.0
2006-08-21 08:16:00,102.955,102.975,102.92,102.96,70100152.0
2006-08-21 08:17:00,102.95,102.99,102.95,102.96,61035435.0
2006-08-21 08:18:00,102.957,102.981,102.957,102.97,118266496.0
2006-08-21 08:19:00,102.975,103.012,102.968,103.012,55044989.0
2006-08-21 08:20:00,103.02,103.02,102.985,103.0,148603215.0
2006-08-21 08:21:00,102.993,103.006,102.985,102.99,203555689.0
2006-08-21 08:22:00,102.997,103.0,102.972,103.0,39581329.0
2006-08-21 08:23:00,102.995,102.998,102.985,102.985,28864290.0
2006-08-21 08:24:00,102.985,103.0,102.97,103.0,61400028.0
2006-08-21 08:25:00,103.0,103.0,102.988,102.995,120139368.0
2006-08-21 08:26:00,102.985,102.987,102.964,102.965,29229020.0
2006-08-21 08:27:00,102.97,102.979,102.962,102.975,109749170.0
2006-08-21 08:28:00,102.975,102.975,102.91,102.97,24871097.0
2006-08-21 08:29:00,102.965,102.965,102.952,102.952,24704095.0
2006-08-21 08:30:00,102.915,102.969,102.915,102.96,95431211.0
2006-08-21 08:31:00,102.95,102.95,102.935,102.935,110929813.0
2006-08-21 08:32:00,102.94,102.945,102.918,102.945,104709218.0
2006-08-21 08:33:00,102.945,102.946,102.925,102.933,20771613.0
2006-08-21 08:34:00,102.935,102.95,102.933,102.95,12132994.0
2006-08-21 08:35:00,102.943,102.955,102.94,102.955,155664928.0
2006-08-21 08:36:00,102.945,102.97,102.942,102.97,80459901.0
2006-08-21 08:37:00,102.965,102.985,102.96,102.965,36137269.0
2006-08-21 08:38:00,102.962,102.98,102.96,102.98,15567976.0
2006-08-21 08:39:00,102.98,102.995,102.965,102.995,20857141.0
2006-08-21 08:40:00,102.99,102.99,102.963,102.975,95112491.0
2006-08-21 08:41:00,102.975,102.993,102.97,102.983,41129252.0
2006-08-21 08:42:00,102.98,103.02,102.98,103.02,48360172.0
2006-08-21 08:43:00,103.015,103.06,103.015,103.06,80304339.0
2006-08-21 08:44:00,103.06,103.072,103.06,103.065,91928381.0
2006-08-21 08:45:00,103.075,103.075,103.06,103.06,108749633.0
2006-08-21 08:46:00,103.065,103.065,103.04,103.05,50205649.0
2006-08-21 08:47:00,103.055,103.06,103.048,103.06,7170349.0
2006-08-21 08:48:00,103.055,103.055,103.033,103.033,149203652.0
2006-08-21 08:49:00,103.035,103.055,103.025,103.035,114657239.0
2006-08-21 08:50:00,103.027,103.05,103.027,103.03,33886115.0
2006-08-21 08:51:00,103.035,103.057,103.035,103.045,92602219.0
2006-08-21 08:52:00,103.045,103.045,102.995,102.995,53167700.0
2006-08-21 08:53:00,102.995,103.002,102.96,102.973,62099285.0
2006-08-21 08:54:00,102.975,102.985,102.965,102.965,24463111.0
2006-08-21 08:55:00,102.97,102.985,102.963,102.963,51171856.0
2006-08-21 08:56:00,102.958,102.97,102.923,102.933,51185610.0
2006-08-21 08:57:00,102.935,102.968,102.925,102.942,78333014.0
2006-08-21 08:58:00,102.95,102.97,102.945,102.955,89098902.0
2006-08-21 08:59:00,102.955,102.98,102.952,102.98,57998100.0
2006-08-21 09:00:00,102.975,102.975,102.952,102.96,208947483.0
2006-08-21 09:01:00,102.957,102.962,102.91,102.955,23029563.0
2006-08-21 09:02:00,102.957,103.01,102.957,102.983,32076931.0
2006-08-21 09:03:00,102.988,103.067,102.988,103.067,51742650.0
2006-08-21 09:04:00,103.065,103.078,103.043,103.043,31019834.0
2006-08-21 09:05:00,103.047,103.065,103.045,103.05,70209657.0
2006-08-21 09:06:00,103.045,103.045,103.023,103.023,128361558.0
2006-08-21 09:07:00,103.02,103.023,103.01,103.015,59712374.0
2006-08-21 09:08:00,103.013,103.02,102.965,103.02,45653383.0
2006-08-21 09:09:00,103.005,103.025,103.005,103.02,75529362.0
2006-08-21 09:10:00,103.01,103.029,102.977,103.015,58500557.0
2006-08-21 09:11:00,103.015,103.015,103.0,103.005,12734165.0
2006-08-21 09:12:00,103.003,103.03,102.989,103.005,140558239.0
2006-08-21 09:13:00,103.015,103.02,102.99,102.99,52432152.0
2006-08-21 09:14:00,102.99,103.005,102.99,102.997,80596640.0
2006-08-21 09:15:00,102.993,103.025,102.992,103.005,37632356.0
2006-08-21 09:16:00,103.002,103.04,103.002,103.028,62454340.0
2006-08-21 09:17:00,103.035,103.05,103.005,103.05,131869487.0
2006-08-21 09:18:00,103.05,103.1,103.028,103.083,180050546.0
2006-08-21 09:19:00,103.09,103.16,103.09,103.16,59410721.0
2006-08-21 09:20:00,103.163,103.25,103.163,103.223,184309560.0
2006-08-21 09:21:00,103.23,103.26,103.2,103.2,74863116.0
2006-08-21 09:22:00,103.21,103.237,103.19,103.237,44141691.0
2006-08-21 09:23:00,103.25,103.255,103.203,103.22,214573876.0
2006-08-21 09:24:00,103.22,103.24,103.195,103.2,28561661.0
2006-08-21 09:25:00,103.205,103.205,103.175,103.175,92438486.0
2006-08-21 09:26:00,103.167,103.22,103.167,103.2,92342821.0
2006-08-21 09:27:00,103.19,103.236,103.19,103.235,125561570.0
2006-08-21 09:28:00,103.23,103.247,103.203,103.22,22549682.0
2006-08-21 09:29:00,103.22,103.23,103.212,103.23,87334666.0
2006-08-21 09:30:00,103.23,103.23,103.16,103.185,42724445.0
2006-08-21 09:31:00,103.175,103.2,103.164,103.165,59960378.0
2006-08-21 09:32:00,103.165,103.195,103.165,103.195,70319612.0
2006-08-21 09:33:00,103.195,103.216,103.195,103.195,41332608.0
2006-08-21 09:34:00,103.2,103.22,103.175,103.2,87701509.0
2006-08-21 09:35:00,103.195,103.195,103.14,103.14,26792168.0
2006-08-21 09:36:00,103.19,103.2,103.181,103.185,56727426.0
2006-08-21 09:37:00,103.163,103.245,103.163,103.235,61838123.0
2006-08-21 09:38:00,103.24,103.26,103.23,103.23,147791515.0
2006-08-21 09:39:00,103.238,103.245,103.215,103.23,163586131.0
2006-08-21 09:40:00,103.24,103.24,103.188,103.188,14300910.0
2006-08-21 09:41:00,103.205,103.205,103.18,103.195,72937392.0
2006-08-21 09:42:00,103.19,103.195,103.16,103.16,46287540.0
2006-08-21 09:43:00,103.17,103.189,103.17,103.175,74202602.0
2006-08-21 09:44:00,103.175,103.183,103.163,103.175,125769641.0
2006-08-21 09:45:00,103.18,103.182,103.16,103.16,52517043.0
2006-08-21 09:46:00,103.155,103.165,103.145,103.153,66667386.0
2006-08-21 09:47:00,103.155,103.155,103.13,103.145,117598584.0
2006-08-21 09:48:00,103.15,103.155,103.065,103.065,135026004.0
2006-08-21 09:49:00,103.075,103.1,103.07,103.073,60684905.0
2006-08-21 09:50:00,103.055,103.13,103.055,103.13,93154835.0
2006-08-21 09:51:00,103.125,103.155,103.115,103.125,51521072.0
2006-08-21 09:52:00,103.125,103.131,103.09,103.09,14361269.0
2006-08-21 09:53:00,103.085,103.115,103.07,103.078,5090101.0
2006-08-21 09:54:00,103.1,103.1,103.06,103.06,119796916.0
2006-08-21 09:55:00,103.052,103.084,103.052,103.083,53307216.0
2006-08-21 09:56:00,103.088,103.1,103.065,103.078,131443659.0
2006-08-21 09:57:00,103.075,103.133,103.075,103.12,133684464.0
2006-08-21 09:58:00,103.125,103.125,103.098,103.125,38261443.0
2006-08-21 09:59:00,103.12,103.15,103.12,103.15,105668166.0
2006-08-21 10:00:00,103.145,103.152,103.125,103.125,98088284.0
2006-08-21 10:01:00,103.135,103.145,103.13,103.13,92146856.0
2006-08-21 10:02:00,103.128,103.158,103.11,103.145,63517463.0
2006-08-21 10:03:00,103.145,103.156,103.125,103.125,1117804947.0
2006-08-21 10:04:00,103.13,103.145,103.113,103.145,68053666.0
2006-08-21 10:05:00,103.135,103.15,103.135,103.15,75459238.0
2006-08-21 10:06:00,103.16,103.185,103.16,103.185,55147061.0
2006-08-21 10:07:00,103.19,103.19,103.172,103.172,104414670.0
2006-08-21 10:08:00,103.18,103.19,103.155,103.155,133846853.0
2006-08-21 10:09:00,103.145,103.163,103.12,103.133,18104940.0
2006-08-21 10:10:00,103.14,103.185,103.14,103.185,65455370.0
2006-08-21 10:11:00,103.182,103.187,103.15,103.185,31950994.0
2006-08-21 10:12:00,103.165,103.195,103.128,103.19,71456959.0
2006-08-21 10:13:00,103.19,103.19,103.163,103.18,21208463.0
2006-08-21 10:14:00,103.17,103.175,103.135,103.135,192385466.0
2006-08-21 10:15:00,103.14,103.155,103.12,103.13,66623427.0
2006-08-21 10:16:00,103.133,103.143,103.125,103.125,71299226.0
2006-08-21 10:17:00,103.12,103.176,103.12,103.165,105629877.0
2006-08-21 10:18:00,103.165,103.165,103.138,103.138,98590848.0
2006-08-21 10:19:00,103.13,103.155,103.117,103.128,39070410.0
2006-08-21 10:20:00,103.125,103.145,103.125,103.145,131301056.0
2006-08-21 10:21:00,103.155,103.155,103.1,103.1,39189536.0
2006-08-21 10:22:00,103.115,103.129,103.115,103.125,135812638.0
2006-08-21 10:23:00,103.14,103.15,103.121,103.14,20522240.0
2006-08-21 10:24:00,103.14,103.155,103.14,103.14,140282414.0
2006-08-21 10:25:00,103.15,103.165,103.15,103.155,28494904.0
2006-08-21 10:26:00,103.16,103.21,103.1,103.19,92480336.0
2006-08-21 10:27:00,103.178,103.235,103.178,103.22,77113039.0
2006-08-21 10:28:00,103.22,103.228,103.178,103.178,42831699.0
2006-08-21 10:29:00,103.195,103.245,103.195,103.24,31672812.0
2006-08-21 10:30:00,103.24,103.24,103.195,103.218,54059685.0
2006-08-21 10:31:00,103.225,103.265,103.225,103.237,46459288.0
2006-08-21 10:32:00,103.24,103.255,103.209,103.25,37069032.0
2006-08-21 10:33:00,103.245,103.265,103.23,103.23,57995531.0
2006-08-21 10:34:00,103.22,103.221,103.2,103.2,21844679.0
2006-08-21 10:35:00,103.205,103.24,103.205,103.213,71582768.0
2006-08-21 10:36:00,103.212,103.228,103.21,103.21,63647368.0
2006-08-21 10:37:00,103.213,103.225,103.205,103.205,59855625.0
2006-08-21 10:38:00,103.215,103.22,103.2,103.202,53138502.0
2006-08-21 10:39:00,103.207,103.225,103.19,103.21,54021447.0
2006-08-21 10:40:00,103.21,103.223,103.182,103.217,39297418.0
2006-08-21 10:41:00,103.22,103.22,103.195,103.2,70769701.0
2006-08-21 10:42:00,103.195,103.25,103.195,103.25,35462799.0
2006-08-21 10:43:00,103.248,103.248,103.219,103.222,43364143.0
2006-08-21 10:44:00,103.225,103.233,103.195,103.21,99318409.0
2006-08-21 10:45:00,103.21,103.235,103.21,103.23,87733698.0
2006-08-21 10:46:00,103.23,103.245,103.208,103.23,88976684.0
2006-08-21 10:47:00,103.23,103.285,103.21,103.265,73182289.0
2006-08-21 10:48:00,103.27,103.276,103.245,103.27,68072283.0
2006-08-21 10:49:00,103.27,103.28,103.225,103.28,159084072.0
2006-08-21 10:50:00,103.275,103.275,103.255,103.255,9735407.0
2006-08-21 10:51:00,103.26,103.267,103.25,103.25,693876238.0
2006-08-21 10:52:00,103.245,103.245,103.24,103.242,26818560.0
2006-08-21 10:53:00,103.235,103.313,103.235,103.313,86110405.0
2006-08-21 10:54:00,103.31,103.325,103.31,103.315,133047361.0
2006-08-21 10:55:00,103.3,103.303,103.283,103.295,57711752.0
2006-08-21 10:56:00,103.3,103.305,103.268,103.27,368706089.0
2006-08-21 10:57:00,103.262,103.27,103.255,103.263,74071357.0
2006-08-21 10:58:00,103.265,103.289,103.265,103.283,150748056.0
2006-08-21 10:59:00,103.285,103.303,103.285,103.303,44610719.0
2006-08-21 11:00:00,103.3,103.345,103.3,103.345,194793358.0
2006-08-21 11:01:00,103.34,103.37,103.33,103.37,113850237.0
2006-08-21 11:02:00,103.35,103.369,103.335,103.34,115122972.0
2006-08-21 11:03:00,103.35,103.355,103.335,103.335,97712365.0
2006-08-21 11:04:00,103.345,103.37,103.34,103.36,45286027.0
2006-08-21 11:05:00,103.355,103.355,103.34,103.34,116251075.0
2006-08-21 11:06:00,103.335,103.335,103.327,103.335,83392080.0
2006-08-21 11:07:00,103.317,103.337,103.317,103.335,31282760.0
2006-08-21 11:08:00,103.335,103.36,103.322,103.325,64791609.0
2006-08-21 11:09:00,103.33,103.345,103.315,103.327,62782636.0
2006-08-21 11:10:00,103.33,103.35,103.295,103.35,225499282.0
2006-08-21 11:11:00,103.345,103.345,103.32,103.32,33868652.0
2006-08-21 11:12:00,103.32,103.325,103.315,103.315,47000062.0
2006-08-21 11:13:00,103.32,103.32,103.3,103.32,43172907.0
2006-08-21 11:14:00,103.317,103.317,103.29,103.31,47360120.0
2006-08-21 11:15:00,103.305,103.315,103.292,103.31,149994226.0
2006-08-21 11:16:00,103.3,103.314,103.254,103.287,315282765.0
2006-08-21 11:17:00,103.3,103.315,103.29,103.315,122927152.0
2006-08-21 11:18:00,103.31,103.31,103.29,103.295,174804047.0
2006-08-21 11:19:00,103.297,103.325,103.297,103.32,286678233.0
2006-08-21 11:20:00,103.31,103.335,103.309,103.33,30955668.0
2006-08-21 11:21:00,103.33,103.338,103.321,103.337,77040015.0
2006-08-21 11:22:00,103.335,103.344,103.323,103.33,122684849.0
2006-08-21 11:23:00,103.33,103.347,103.328,103.33,177409427.0
2006-08-21 11:24:00,103.33,103.39,103.33,103.39,84527157.0
2006-08-21 11:25:00,103.39,103.4,103.386,103.39,96145161.0
2006-08-21 11:26:00,103.39,103.4,103.377,103.377,94521072.0
2006-08-21 11:27:00,103.39,103.41,103.343,103.4,323750076.0
2006-08-21 11:28:00,103.398,103.405,103.38,103.38,52218809.0
2006-08-21 11:29:00,103.39,103.404,103.385,103.385,33695510.0
2006-08-21 11:30:00,103.39,103.394,103.377,103.38,133907403.0
2006-08-21 11:31:00,103.38,103.4,103.38,103.385,48628378.0
2006-08-21 11:32:00,103.37,103.37,103.355,103.367,223915677.0
2006-08-21 11:33:00,103.36,103.38,103.32,103.37,404978478.0
2006-08-21 11:34:00,103.37,103.37,103.346,103.36,99264247.0
2006-08-21 11:35:00,103.355,103.39,103.355,103.38,52704447.0
2006-08-21 11:36:00,103.38,103.39,103.365,103.39,84242946.0
2006-08-21 11:37:00,103.382,103.389,103.368,103.368,82692252.0
2006-08-21 11:38:00,103.375,103.396,103.372,103.372,46878015.0
2006-08-21 11:39:00,103.375,103.385,103.375,103.385,57998999.0
2006-08-21 11:40:00,103.383,103.383,103.368,103.38,131646408.0
2006-08-21 11:41:00,103.38,103.39,103.367,103.39,33667970.0
2006-08-21 11:42:00,103.38,103.386,103.375,103.375,112772757.0
2006-08-21 11:43:00,103.38,103.38,103.36,103.38,114316137.0
2006-08-21 11:44:00,103.37,103.37,103.354,103.37,77226816.0
2006-08-21 11:45:00,103.37,103.388,103.37,103.382,40455065.0
2006-08-21 11:46:00,103.39,103.39,103.365,103.365,165388819.0
2006-08-21 11:47:00,103.37,103.37,103.339,103.36,44302241.0
2006-08-21 11:48:00,103.36,103.367,103.36,103.36,56142121.0
2006-08-21 11:49:00,103.353,103.353,103.313,103.313,59700177.0
2006-08-21 11:50:00,103.32,103.325,103.264,103.325,128885861.0
2006-08-21 11:51:00,103.325,103.325,103.28,103.31,136926784.0
2006-08-21 11:52:00,103.305,103.305,103.3,103.3,33948056.0
2006-08-21 11:53:00,103.3,103.3,103.29,103.29,219608956.0
2006-08-21 11:54:00,103.3,103.3,103.273,103.285,48617459.0
2006-08-21 11:55:00,103.285,103.296,103.275,103.283,56582588.0
2006-08-21 11:56:00,103.283,103.291,103.275,103.29,29903928.0
2006-08-21 11:57:00,103.29,103.298,103.287,103.297,62033173.0
2006-08-21 11:58:00,103.29,103.302,103.29,103.295,93465356.0
2006-08-21 11:59:00,103.278,103.278,103.223,103.223,136346291.0
2006-08-21 12:00:00,103.223,103.263,103.223,103.245,52823653.0
2006-08-21 12:01:00,103.245,103.275,103.235,103.27,109203312.0
2006-08-21 12:02:00,103.275,103.29,103.265,103.28,42502049.0
2006-08-21 12:03:00,103.273,103.29,103.269,103.29,121988065.0
2006-08-21 12:04:00,103.278,103.296,103.234,103.267,641898511.0
2006-08-21 12:05:00,103.27,103.298,103.237,103.275,51443188.0
2006-08-21 12:06:00,103.285,103.3,103.277,103.3,92372151.0
2006-08-21 12:07:00,103.293,103.305,103.28,103.285,127691930.0
2006-08-21 12:08:00,103.288,103.29,103.235,103.29,71497904.0
2006-08-21 12:09:00,103.28,103.295,103.243,103.29,64874987.0
2006-08-21 12:10:00,103.283,103.292,103.271,103.275,47583300.0
2006-08-21 12:11:00,103.28,103.294,103.229,103.285,60689884.0
2006-08-21 12:12:00,103.27,103.295,103.27,103.27,56223183.0
2006-08-21 12:13:00,103.26,103.29,103.26,103.29,18098659.0
2006-08-21 12:14:00,103.29,103.29,103.275,103.28,15227198.0
2006-08-21 12:15:00,103.285,103.285,103.27,103.275,66949979.0
2006-08-21 12:16:00,103.28,103.28,103.272,103.28,41642212.0
2006-08-21 12:17:00,103.275,103.28,103.27,103.273,26398723.0
2006-08-21 12:18:00,103.275,103.285,103.275,103.28,5073573.0
2006-08-21 12:19:00,103.275,103.325,103.275,103.315,79384909.0
2006-08-21 12:20:00,103.31,103.325,103.31,103.317,118041146.0
2006-08-21 12:21:00,103.33,103.33,103.268,103.3,46401820.0
2006-08-21 12:22:00,103.305,103.314,103.277,103.3,32578711.0
2006-08-21 12:23:00,103.29,103.32,103.29,103.305,68589955.0
2006-08-21 12:24:00,103.303,103.325,103.294,103.3,78142070.0
2006-08-21 12:25:00,103.3,103.312,103.292,103.295,84194253.0
2006-08-21 12:26:00,103.28,103.31,103.276,103.31,149839216.0
2006-08-21 12:27:00,103.305,103.315,103.305,103.315,122214253.0
2006-08-21 12:28:00,103.315,103.319,103.3,103.305,16940853.0
2006-08-21 12:29:00,103.295,103.31,103.27,103.27,49650114.0
2006-08-21 12:30:00,103.275,103.285,103.272,103.285,124864749.0
2006-08-21 12:31:00,103.285,103.285,103.26,103.278,82986527.0
2006-08-21 12:32:00,103.28,103.28,103.255,103.255,29786802.0
2006-08-21 12:33:00,103.25,103.253,103.24,103.24,104562689.0
2006-08-21 12:34:00,103.232,103.26,103.185,103.26,71110308.0
2006-08-21 12:35:00,103.255,103.26,103.192,103.225,43087103.0
2006-08-21 12:36:00,103.23,103.24,103.23,103.24,96245464.0
2006-08-21 12:37:00,103.24,103.248,103.225,103.225,53986976.0
2006-08-21 12:38:00,103.24,103.24,103.225,103.235,42388608.0
2006-08-21 12:39:00,103.233,103.255,103.229,103.255,89736338.0
2006-08-21 12:40:00,103.247,103.26,103.24,103.26,50942434.0
2006-08-21 12:41:00,103.247,103.247,103.21,103.21,59568624.0
2006-08-21 12:42:00,103.22,103.23,103.2,103.23,37974586.0
2006-08-21 12:43:00,103.22,103.265,103.21,103.265,150260425.0
2006-08-21 12:44:00,103.265,103.265,103.223,103.223,27985442.0
2006-08-21 12:45:00,103.22,103.252,103.22,103.25,52424170.0
2006-08-21 12:46:00,103.25,103.27,103.245,103.27,74110891.0
2006-08-21 12:47:00,103.26,103.285,103.26,103.28,29758122.0
2006-08-21 12:48:00,103.275,103.275,103.225,103.26,36913117.0
2006-08-21 12:49:00,103.255,103.285,103.255,103.285,87691873.0
2006-08-21 12:50:00,103.275,103.305,103.27,103.293,61358833.0
2006-08-21 12:51:00,103.29,103.29,103.247,103.247,110427713.0
2006-08-21 12:52:00,103.255,103.27,103.255,103.27,41949860.0
2006-08-21 12:53:00,103.26,103.26,103.25,103.25,105740824.0
2006-08-21 12:54:00,103.24,103.247,103.24,103.24,32774737.0
2006-08-21 12:55:00,103.24,103.245,103.23,103.24,35544567.0
2006-08-21 12:56:00,103.225,103.265,103.225,103.235,74722871.0
2006-08-21 12:57:00,103.24,103.255,103.24,103.255,86445417.0
2006-08-21 12:58:00,103.255,103.28,103.24,103.28,54486979.0
2006-08-21 12:59:00,103.275,103.331,103.275,103.305,44214270.0
2006-08-21 13:00:00,103.305,103.315,103.26,103.26,143197170.0
2006-08-21 13:01:00,103.31,103.33,103.255,103.33,133968050.0
2006-08-21 13:02:00,103.323,103.323,103.3,103.308,54119213.0
2006-08-21 13:03:00,103.3,103.32,103.3,103.32,51652600.0
2006-08-21 13:04:00,103.32,103.32,103.301,103.32,101049424.0
2006-08-21 13:05:00,103.31,103.33,103.303,103.32,42672494.0
2006-08-21 13:06:00,103.31,103.32,103.31,103.315,49880534.0
2006-08-21 13:07:00,103.313,103.313,103.3,103.3,29956989.0
2006-08-21 13:08:00,103.295,103.32,103.295,103.315,44232791.0
2006-08-21 13:09:00,103.315,103.333,103.315,103.33,119587663.0
2006-08-21 13:10:00,103.325,103.341,103.312,103.32,64258710.0
2006-08-21 13:11:00,103.313,103.385,103.313,103.365,37747653.0
2006-08-21 13:12:00,103.375,103.375,103.321,103.355,71946849.0
2006-08-21 13:13:00,103.353,103.37,103.333,103.333,93896280.0
2006-08-21 13:14:00,103.33,103.34,103.33,103.33,46281579.0
2006-08-21 13:15:00,103.33,103.355,103.325,103.355,54451396.0
2006-08-21 13:16:00,103.355,103.36,103.347,103.352,54329405.0
2006-08-21 13:17:00,103.36,103.38,103.345,103.38,28382645.0
2006-08-21 13:18:00,103.375,103.376,103.345,103.37,160923105.0
2006-08-21 13:19:00,103.37,103.39,103.347,103.39,92672043.0
2006-08-21 13:20:00,103.385,103.41,103.38,103.39,123323914.0
2006-08-21 13:21:00,103.393,103.419,103.38,103.38,116971787.0
2006-08-21 13:22:00,103.38,103.45,103.38,103.45,51687225.0
2006-08-21 13:23:00,103.425,103.452,103.41,103.423,75214187.0
2006-08-21 13:24:00,103.435,103.435,103.375,103.425,119738052.0
2006-08-21 13:25:00,103.41,103.42,103.397,103.42,39798335.0
2006-08-21 13:26:00,103.425,103.433,103.413,103.413,69121210.0
2006-08-21 13:27:00,103.42,103.425,103.413,103.413,59610535.0
2006-08-21 13:28:00,103.413,103.448,103.413,103.43,57231240.0
2006-08-21 13:29:00,103.38,103.435,103.38,103.435,30617556.0
2006-08-21 13:30:00,103.43,103.43,103.347,103.347,64703968.0
2006-08-21 13:31:00,103.388,103.405,103.388,103.397,103304058.0
2006-08-21 13:32:00,103.4,103.407,103.387,103.397,78840579.0
2006-08-21 13:33:00,103.415,103.415,103.4,103.4,45009449.0
2006-08-21 13:34:00,103.4,103.4,103.38,103.4,70602561.0
2006-08-21 13:35:00,103.395,103.413,103.388,103.4,74018750.0
2006-08-21 13:36:00,103.403,103.42,103.397,103.42,39722143.0
2006-08-21 13:37:00,103.415,103.45,103.415,103.45,70059445.0
2006-08-21 13:38:00,103.455,103.473,103.45,103.455,123496143.0
2006-08-21 13:39:00,103.447,103.447,103.405,103.42,69215867.0
2006-08-21 13:40:00,103.425,103.425,103.41,103.425,58009093.0
2006-08-21 13:41:00,103.43,103.43,103.4,103.415,83236004.0
2006-08-21 13:42:00,103.42,103.435,103.41,103.41,74656851.0
2006-08-21 13:43:00,103.415,103.42,103.415,103.415,40079427.0
2006-08-21 13:44:00,103.415,103.44,103.415,103.44,104496191.0
2006-08-21 13:45:00,103.44,103.44,103.419,103.425,134136706.0
2006-08-21 13:46:00,103.425,103.45,103.425,103.43,93879517.0
2006-08-21 13:47:00,103.435,103.441,103.43,103.437,55984117.0
2006-08-21 13:48:00,103.435,103.449,103.435,103.435,70017612.0
2006-08-21 13:49:00,103.428,103.445,103.427,103.435,93965497.0
2006-08-21 13:50:00,103.435,103.45,103.435,103.45,85680256.0
2006-08-21 13:51:00,103.46,103.46,103.44,103.44,63094670.0
2006-08-21 13:52:00,103.435,103.437,103.42,103.42,23383883.0
2006-08-21 13:53:00,103.413,103.413,103.372,103.39,113615198.0
2006-08-21 13:54:00,103.38,103.427,103.38,103.39,92342992.0
2006-08-21 13:55:00,103.395,103.395,103.382,103.382,74652606.0
2006-08-21 13:56:00,103.39,103.404,103.352,103.387,40639803.0
2006-08-21 13:57:00,103.4,103.405,103.39,103.395,28012924.0
2006-08-21 13:58:00,103.4,103.407,103.4,103.4,100069421.0
2006-08-21 13:59:00,103.4,103.415,103.392,103.4,61422153.0
2006-08-21 14:00:00,103.395,103.41,103.352,103.39,129034073.0
2006-08-21 14:01:00,103.405,103.415,103.385,103.392,30510073.0
2006-08-21 14:02:00,103.385,103.46,103.385,103.46,45666526.0
2006-08-21 14:03:00,103.455,103.455,103.432,103.435,94429348.0
2006-08-21 14:04:00,103.438,103.455,103.438,103.442,23361351.0
2006-08-21 14:05:00,103.455,103.455,103.433,103.435,91244476.0
2006-08-21 14:06:00,103.42,103.48,103.42,103.425,71516666.0
2006-08-21 14:07:00,103.46,103.46,103.418,103.435,157986858.0
2006-08-21 14:08:00,103.435,103.47,103.407,103.45,85686240.0
2006-08-21 14:09:00,103.45,103.475,103.397,103.415,66749831.0
2006-08-21 14:10:00,103.41,103.41,103.375,103.38,125244201.0
2006-08-21 14:11:00,103.38,103.39,103.345,103.355,37065821.0
2006-08-21 14:12:00,103.35,103.375,103.335,103.37,71838641.0
2006-08-21 14:13:00,103.36,103.402,103.36,103.402,30990894.0
2006-08-21 14:14:00,103.398,103.438,103.398,103.405,110820526.0
2006-08-21 14:15:00,103.41,103.415,103.405,103.415,50834244.0
2006-08-21 14:16:00,103.42,103.47,103.395,103.445,25064452.0
2006-08-21 14:17:00,103.445,103.49,103.44,103.47,42757826.0
2006-08-21 14:18:00,103.47,103.498,103.465,103.475,42979549.0
2006-08-21 14:19:00,103.485,103.515,103.47,103.51,103453334.0
2006-08-21 14:20:00,103.51,103.53,103.505,103.505,38725834.0
2006-08-21 14:21:00,103.5,103.5,103.47,103.48,131419584.0
2006-08-21 14:22:00,103.49,103.505,103.45,103.475,14926518.0
2006-08-21 14:23:00,103.475,103.49,103.46,103.46,50798431.0
2006-08-21 14:24:00,103.455,103.465,103.433,103.46,73280848.0
2006-08-21 14:25:00,103.447,103.47,103.425,103.44,79067768.0
2006-08-21 14:26:00,103.44,103.449,103.41,103.435,61437498.0
2006-08-21 14:27:00,103.44,103.46,103.44,103.443,28193106.0
2006-08-21 14:28:00,103.45,103.45,103.405,103.413,24568804.0
2006-08-21 14:29:00,103.41,103.426,103.395,103.395,18210736.0
2006-08-21 14:30:00,103.392,103.392,103.115,103.275,98467907.0
2006-08-21 14:31:00,103.275,103.275,103.195,103.195,59492342.0
2006-08-21 14:32:00,103.195,103.255,103.195,103.255,51102513.0
2006-08-21 14:33:00,103.255,103.27,103.235,103.27,53176263.0
2006-08-21 14:34:00,103.262,103.262,103.186,103.21,71768536.0
2006-08-21 14:35:00,103.215,103.255,103.205,103.22,89335836.0
2006-08-21 14:36:00,103.22,103.242,103.22,103.242,116572853.0
2006-08-21 14:37:00,103.25,103.275,103.245,103.255,42177820.0
2006-08-21 14:38:00,103.25,103.268,103.244,103.253,109339850.0
2006-08-21 14:39:00,103.255,103.263,103.255,103.26,67025676.0
2006-08-21 14:40:00,103.253,103.31,103.24,103.295,74859898.0
2006-08-21 14:41:00,103.295,103.34,103.25,103.27,31486383.0
2006-08-21 14:42:00,103.27,103.27,103.243,103.27,53831575.0
2006-08-21 14:43:00,103.27,103.31,103.255,103.31,29120119.0
2006-08-21 14:44:00,103.302,103.315,103.29,103.305,83128820.0
2006-08-21 14:45:00,103.31,103.333,103.295,103.333,100803182.0
2006-08-21 14:46:00,103.34,103.345,103.317,103.32,39795981.0
2006-08-21 14:47:00,103.32,103.325,103.31,103.31,61752372.0
2006-08-21 14:48:00,103.302,103.312,103.29,103.29,65609947.0
2006-08-21 14:49:00,103.3,103.315,103.265,103.29,136298803.0
2006-08-21 14:50:00,103.29,103.313,103.28,103.3,73226331.0
2006-08-21 14:51:00,103.305,103.311,103.285,103.31,36333189.0
2006-08-21 14:52:00,103.31,103.385,103.31,103.36,18919857.0
2006-08-21 14:53:00,103.36,103.4,103.33,103.345,257743402.0
2006-08-21 14:54:00,103.36,103.36,103.318,103.32,109590282.0
2006-08-21 14:55:00,103.32,103.335,103.307,103.335,35903606.0
2006-08-21 14:56:00,103.34,103.341,103.315,103.315,105303029.0
2006-08-21 14:57:00,103.32,103.32,103.28,103.31,71700176.0
2006-08-21 14:58:00,103.31,103.322,103.293,103.322,39958232.0
2006-08-21 14:59:00,103.325,103.325,103.305,103.305,32085816.0
2006-08-21 15:00:00,103.31,103.355,103.31,103.355,155452013.0
2006-08-21 15:01:00,103.35,103.372,103.332,103.332,76207454.0
2006-08-21 15:02:00,103.34,103.365,103.315,103.365,38305713.0
2006-08-21 15:03:00,103.355,103.44,103.355,103.4,59456251.0
2006-08-21 15:04:00,103.405,103.41,103.38,103.395,41926688.0
2006-08-21 15:05:00,103.398,103.41,103.379,103.4,75717209.0
2006-08-21 15:06:00,103.4,103.41,103.39,103.41,35852080.0
2006-08-21 15:07:00,103.403,103.432,103.403,103.413,119648741.0
2006-08-21 15:08:00,103.425,103.425,103.369,103.42,42660414.0
2006-08-21 15:09:00,103.418,103.44,103.418,103.44,253938221.0
2006-08-21 15:10:00,103.445,103.462,103.413,103.455,80304101.0
2006-08-21 15:11:00,103.45,103.473,103.443,103.443,42348774.0
2006-08-21 15:12:00,103.46,103.483,103.46,103.483,67341569.0
2006-08-21 15:13:00,103.495,103.495,103.475,103.475,33886532.0
2006-08-21 15:14:00,103.48,103.48,103.454,103.455,29819877.0
2006-08-21 15:15:00,103.455,103.465,103.45,103.465,241387521.0
2006-08-21 15:16:00,103.47,103.47,103.435,103.435,15515284.0
2006-08-21 15:17:00,103.428,103.445,103.42,103.445,121308070.0
2006-08-21 15:18:00,103.445,103.455,103.425,103.44,142209079.0
2006-08-21 15:19:00,103.44,103.45,103.42,103.44,62693952.0
2006-08-21 15:20:00,103.44,103.442,103.425,103.44,52648560.0
2006-08-21 15:21:00,103.445,103.445,103.425,103.425,67636208.0
2006-08-21 15:22:00,103.42,103.445,103.42,103.445,60793710.0
2006-08-21 15:23:00,103.43,103.45,103.395,103.395,90171989.0
2006-08-21 15:24:00,103.44,103.44,103.422,103.425,41872117.0
2006-08-21 15:25:00,103.43,103.43,103.42,103.425,53188232.0
2006-08-21 15:26:00,103.425,103.43,103.41,103.422,43532288.0
2006-08-21 15:27:00,103.43,103.43,103.415,103.43,61051878.0
2006-08-21 15:28:00,103.425,103.43,103.42,103.42,38094585.0
2006-08-21 15:29:00,103.43,103.5,103.43,103.5,140662457.0
2006-08-21 15:30:00,103.495,103.495,103.465,103.465,172923538.0
2006-08-21 15:31:00,103.455,103.475,103.451,103.47,83902945.0
2006-08-21 15:32:00,103.463,103.475,103.45,103.45,16282807.0
2006-08-21 15:33:00,103.44,103.475,103.402,103.437,102318233.0
2006-08-21 15:34:00,103.443,103.453,103.42,103.453,155290870.0
2006-08-21 15:35:00,103.46,103.465,103.448,103.46,166007402.0
2006-08-21 15:36:00,103.46,103.48,103.453,103.465,105757032.0
2006-08-21 15:37:00,103.465,103.48,103.45,103.47,58310777.0
2006-08-21 15:38:00,103.46,103.46,103.443,103.46,77107202.0
2006-08-21 15:39:00,103.463,103.475,103.46,103.475,59119312.0
2006-08-21 15:40:00,103.473,103.473,103.445,103.47,52930796.0
2006-08-21 15:41:00,103.46,103.477,103.453,103.477,64389240.0
2006-08-21 15:42:00,103.47,103.48,103.47,103.48,51541217.0
2006-08-21 15:43:00,103.48,103.48,103.47,103.475,93272828.0
2006-08-21 15:44:00,103.475,103.485,103.467,103.467,72714285.0
2006-08-21 15:45:00,103.435,103.485,103.435,103.485,42474288.0
2006-08-21 15:46:00,103.48,103.48,103.47,103.475,40567540.0
2006-08-21 15:47:00,103.475,103.48,103.47,103.48,41541045.0
2006-08-21 15:48:00,103.475,103.485,103.46,103.48,29969614.0
2006-08-21 15:49:00,103.475,103.48,103.47,103.48,71120151.0
2006-08-21 15:50:00,103.473,103.485,103.47,103.477,117202823.0
2006-08-21 15:51:00,103.475,103.475,103.465,103.47,70649247.0
2006-08-21 15:52:00,103.47,103.48,103.467,103.467,103575980.0
2006-08-21 15:53:00,103.475,103.48,103.467,103.467,22112439.0
2006-08-21 15:54:00,103.475,103.48,103.465,103.48,131851177.0
2006-08-21 15:55:00,103.475,103.485,103.462,103.472,224308823.0
2006-08-21 15:56:00,103.48,103.48,103.47,103.473,122400724.0
2006-08-21 15:57:00,103.48,103.485,103.47,103.48,36885830.0
2006-08-21 15:58:00,103.475,103.485,103.468,103.47,63816885.0
2006-08-21 15:59:00,103.48,103.485,103.473,103.473,30402883.0
2006-08-21 16:00:00,103.47,103.475,103.47,103.475,98044941.0
2006-08-21 16:01:00,103.48,103.485,103.475,103.48,75118026.0
2006-08-21 16:02:00,103.475,103.48,103.47,103.475,211260715.0
2006-08-21 16:03:00,103.48,103.48,103.473,103.475,18254047.0
2006-08-21 16:04:00,103.48,103.48,103.467,103.48,58963700.0
2006-08-21 16:05:00,103.47,103.485,103.465,103.48,59201067.0
2006-08-21 16:06:00,103.475,103.485,103.47,103.475,41277878.0
2006-08-21 16:07:00,103.475,103.48,103.47,103.48,36263214.0
2006-08-21 16:08:00,103.473,103.485,103.47,103.475,105674361.0
2006-08-21 16:09:00,103.473,103.48,103.47,103.47,22993514.0
2006-08-21 16:10:00,103.475,103.478,103.47,103.47,52666928.0
2006-08-21 16:11:00,103.47,103.485,103.47,103.485,25650427.0
2006-08-21 16:12:00,103.475,103.48,103.47,103.475,54841608.0
2006-08-21 16:13:00,103.48,103.48,103.465,103.48,57977229.0
2006-08-21 16:14:00,103.48,103.48,103.472,103.475,27210219.0
2006-08-21 16:15:00,103.485,103.485,103.465,103.48,86672288.0
2006-08-21 16:16:00,103.48,103.485,103.435,103.475,61160981.0
2006-08-21 16:17:00,103.475,103.485,103.43,103.485,16364588.0
2006-08-21 16:18:00,103.468,103.468,103.395,103.395,84728030.0
2006-08-21 16:19:00,103.41,103.45,103.41,103.43,19855181.0
2006-08-21 16:20:00,103.43,103.446,103.39,103.43,23343001.0
2006-08-21 16:21:00,103.42,103.47,103.415,103.44,33755024.0
2006-08-21 16:22:00,103.44,103.46,103.44,103.46,28960008.0
2006-08-21 16:23:00,103.45,103.453,103.44,103.453,79829787.0
2006-08-21 16:24:00,103.453,103.495,103.45,103.495,28275717.0
2006-08-21 16:25:00,103.495,103.51,103.478,103.478,145180109.0
2006-08-21 16:26:00,103.48,103.508,103.46,103.495,52747610.0
2006-08-21 16:27:00,103.5,103.5,103.475,103.475,39419613.0
2006-08-21 16:28:00,103.475,103.475,103.422,103.47,60918945.0
2006-08-21 16:29:00,103.46,103.49,103.46,103.47,93613324.0
2006-08-21 16:30:00,103.47,103.5,103.43,103.45,104080790.0
2006-08-21 16:31:00,103.455,103.48,103.368,103.465,116417266.0
2006-08-21 16:32:00,103.47,103.47,103.447,103.47,59043844.0
2006-08-21 16:33:00,103.465,103.5,103.45,103.5,72631876.0
2006-08-21 16:34:00,103.49,103.496,103.49,103.495,40583465.0
2006-08-21 16:35:00,103.495,103.52,103.492,103.52,114145967.0
2006-08-21 16:36:00,103.525,103.525,103.48,103.51,30246670.0
2006-08-21 16:37:00,103.5,103.55,103.5,103.55,11205688.0
2006-08-21 16:38:00,103.54,103.56,103.5,103.52,59398826.0
2006-08-21 16:39:00,103.535,103.535,103.5,103.5,66190618.0
2006-08-21 16:40:00,103.495,103.515,103.495,103.51,162640999.0
2006-08-21 16:41:00,103.505,103.54,103.482,103.54,57750171.0
2006-08-21 16:42:00,103.547,103.555,103.535,103.535,42576284.0
2006-08-21 16:43:00,103.533,103.555,103.52,103.52,58329125.0
2006-08-21 16:44:00,103.522,103.547,103.52,103.52,56260035.0
2006-08-21 16:45:00,103.54,103.54,103.507,103.523,212403256.0
2006-08-21 16:46:00,103.53,103.54,103.5,103.53,47959985.0
2006-08-21 16:47:00,103.545,103.551,103.538,103.543,257638440.0
2006-08-21 16:48:00,103.545,103.57,103.537,103.548,29451689.0
2006-08-21 16:49:00,103.558,103.57,103.543,103.543,46609084.0
2006-08-21 16:50:00,103.55,103.558,103.535,103.545,57005453.0
2006-08-21 16:51:00,103.55,103.585,103.525,103.575,50151587.0
2006-08-21 16:52:00,103.575,103.585,103.56,103.575,150082026.0
2006-08-21 16:53:00,103.57,103.61,103.57,103.595,39036022.0
2006-08-21 16:54:00,103.595,103.607,103.575,103.607,301079156.0
2006-08-21 16:55:00,103.62,103.62,103.593,103.595,52746402.0
2006-08-21 16:56:00,103.595,103.6,103.56,103.6,93482327.0
2006-08-21 16:57:00,103.595,103.6,103.56,103.6,76079309.0
2006-08-21 16:58:00,103.6,103.643,103.583,103.62,68980587.0
2006-08-21 16:59:00,103.622,103.713,103.609,103.705,51764182.0
2006-08-21 17:00:00,103.71,103.71,103.655,103.67,11544598.0
2006-08-21 17:01:00,103.67,103.68,103.645,103.645,24705015.0
2006-08-21 17:02:00,103.645,103.655,103.636,103.64,77672778.0
2006-08-21 17:03:00,103.647,103.658,103.635,103.648,41923214.0
2006-08-21 17:04:00,103.652,103.69,103.652,103.66,45003051.0
2006-08-21 17:05:00,103.598,103.67,103.598,103.67,37355900.0
2006-08-21 17:06:00,103.67,103.675,103.66,103.663,27421119.0
2006-08-21 17:07:00,103.665,103.665,103.645,103.652,13579102.0
2006-08-21 17:08:00,103.66,103.665,103.654,103.665,132339745.0
2006-08-21 17:09:00,103.665,103.672,103.635,103.645,17788704.0
2006-08-21 17:10:00,103.645,103.673,103.635,103.66,29865834.0
2006-08-21 17:11:00,103.65,103.65,103.63,103.645,45595177.0
2006-08-21 17:12:00,103.65,103.653,103.635,103.65,116974399.0
2006-08-21 17:13:00,103.64,103.649,103.625,103.64,99424629.0
2006-08-21 17:14:00,103.645,103.662,103.645,103.655,45289641.0
2006-08-21 17:15:00,103.655,103.655,103.633,103.65,18063135.0
2006-08-21 17:16:00,103.645,103.65,103.625,103.65,67298024.0
2006-08-21 17:17:00,103.65,103.68,103.65,103.68,59670470.0
2006-08-21 17:18:00,103.68,103.71,103.657,103.67,46992619.0
2006-08-21 17:19:00,103.66,103.668,103.645,103.655,26127166.0
2006-08-21 17:20:00,103.65,103.65,103.633,103.65,244633380.0
2006-08-21 17:21:00,103.645,103.65,103.595,103.65,90150322.0
2006-08-21 17:22:00,103.64,103.66,103.61,103.61,80112049.0
2006-08-21 17:23:00,103.615,103.615,103.583,103.583,103454919.0
2006-08-21 17:24:00,103.58,103.595,103.545,103.585,119218070.0
2006-08-21 17:25:00,103.59,103.6,103.557,103.573,32605945.0
2006-08-21 17:26:00,103.575,103.575,103.543,103.56,99915129.0
2006-08-21 17:27:00,103.557,103.595,103.545,103.56,13937257.0
2006-08-21 17:28:00,103.55,103.57,103.543,103.57,78557230.0
2006-08-21 17:29:00,103.582,103.61,103.575,103.61,45669765.0
2006-08-21 17:30:00,103.6,103.612,103.583,103.6,20141835.0
2006-08-21 17:31:00,103.59,103.592,103.57,103.57,72345462.0
2006-08-21 17:32:00,103.58,103.583,103.565,103.58,78866101.0
2006-08-21 17:33:00,103.58,103.59,103.56,103.59,24543761.0
2006-08-21 17:34:00,103.58,103.583,103.567,103.567,104109275.0
2006-08-21 17:35:00,103.57,103.57,103.555,103.565,109984215.0
2006-08-21 17:36:00,103.57,103.58,103.535,103.57,23526164.0
2006-08-21 17:37:00,103.57,103.57,103.545,103.545,47478290.0
2006-08-21 17:38:00,103.55,103.565,103.535,103.565,109478558.0
2006-08-21 17:39:00,103.565,103.57,103.556,103.57,50678398.0
2006-08-21 17:40:00,103.575,103.578,103.563,103.563,28111021.0
2006-08-21 17:41:00,103.56,103.575,103.56,103.565,53914974.0
2006-08-21 17:42:00,103.567,103.568,103.554,103.56,148803972.0
2006-08-21 17:43:00,103.55,103.568,103.55,103.558,120479367.0
2006-08-21 17:44:00,103.555,103.59,103.555,103.58,119283929.0
2006-08-21 17:45:00,103.585,103.594,103.585,103.588,103224560.0
2006-08-21 17:46:00,103.595,103.598,103.58,103.582,57406772.0
2006-08-21 17:47:00,103.59,103.61,103.59,103.6,30262139.0
2006-08-21 17:48:00,103.6,103.61,103.582,103.582,41156089.0
2006-08-21 17:49:00,103.582,103.605,103.563,103.58,102470374.0
2006-08-21 17:50:00,103.585,103.6,103.582,103.6,48479165.0
2006-08-21 17:51:00,103.59,103.6,103.59,103.593,62671812.0
2006-08-21 17:52:00,103.585,103.603,103.585,103.585,159010706.0
2006-08-21 17:53:00,103.59,103.61,103.585,103.61,132485247.0
2006-08-21 17:54:00,103.602,103.635,103.598,103.615,17888668.0
2006-08-21 17:55:00,103.615,103.621,103.565,103.585,46033031.0
2006-08-21 17:56:00,103.575,103.592,103.575,103.58,82733173.0
2006-08-21 17:57:00,103.58,103.58,103.557,103.557,120956014.0
2006-08-21 17:58:00,103.56,103.58,103.555,103.555,44037120.0
2006-08-21 17:59:00,103.55,103.57,103.55,103.56,66551991.0
2006-08-21 18:00:00,103.555,103.585,103.555,103.573,39879036.0
2006-08-21 18:01:00,103.585,103.61,103.547,103.582,56684209.0
2006-08-21 18:02:00,103.58,103.592,103.577,103.585,163869073.0
2006-08-21 18:03:00,103.58,103.595,103.572,103.572,89129730.0
2006-08-21 18:04:00,103.57,103.6,103.57,103.58,35535350.0
2006-08-21 18:05:00,103.59,103.62,103.59,103.62,69930698.0
2006-08-21 18:06:00,103.61,103.655,103.61,103.63,72903894.0
2006-08-21 18:07:00,103.63,103.632,103.61,103.62,145613370.0
2006-08-21 18:08:00,103.62,103.642,103.598,103.64,115827797.0
2006-08-21 18:09:00,103.645,103.68,103.63,103.67,33783536.0
2006-08-21 18:10:00,103.665,103.665,103.6,103.605,23343701.0
2006-08-21 18:11:00,103.61,103.621,103.58,103.597,83340956.0
2006-08-21 18:12:00,103.61,103.625,103.6,103.615,103176566.0
2006-08-21 18:13:00,103.62,103.65,103.61,103.65,88661880.0
2006-08-21 18:14:00,103.655,103.658,103.635,103.657,109228720.0
2006-08-21 18:15:00,103.658,103.658,103.64,103.655,50319053.0
2006-08-21 18:16:00,103.647,103.668,103.59,103.59,31457957.0
2006-08-21 18:17:00,103.605,103.66,103.605,103.66,64177652.0
2006-08-21 18:18:00,103.655,103.655,103.628,103.655,97141278.0
2006-08-21 18:19:00,103.648,103.66,103.63,103.64,84061615.0
2006-08-21 18:20:00,103.64,103.685,103.64,103.65,60570312.0
2006-08-21 18:21:00,103.65,103.666,103.637,103.665,57069835.0
2006-08-21 18:22:00,103.663,103.663,103.651,103.655,64950627.0
2006-08-21 18:23:00,103.66,103.66,103.633,103.635,79620901.0
2006-08-21 18:24:00,103.635,103.64,103.617,103.617,73179590.0
2006-08-21 18:25:00,103.62,103.62,103.595,103.613,71465290.0
2006-08-21 18:26:00,103.61,103.639,103.61,103.635,33103388.0
2006-08-21 18:27:00,103.64,103.645,103.623,103.64,108229313.0
2006-08-21 18:28:00,103.645,103.655,103.645,103.655,58835833.0
2006-08-21 18:29:00,103.657,103.657,103.635,103.635,99657742.0
2006-08-21 18:30:00,103.633,103.64,103.62,103.62,66915159.0
2006-08-21 18:31:00,103.633,103.653,103.6,103.6,69972940.0
2006-08-21 18:32:00,103.595,103.625,103.575,103.625,42742120.0
2006-08-21 18:33:00,103.625,103.63,103.57,103.605,53831474.0
2006-08-21 18:34:00,103.63,103.655,103.629,103.655,96400870.0
2006-08-21 18:35:00,103.635,103.641,103.623,103.623,46056810.0
2006-08-21 18:36:00,103.63,103.645,103.615,103.615,5745303.0
2006-08-21 18:37:00,103.615,103.62,103.605,103.61,75744648.0
2006-08-21 18:38:00,103.618,103.64,103.618,103.64,36143455.0
2006-08-21 18:39:00,103.63,103.638,103.63,103.635,37465101.0
2006-08-21 18:40:00,103.628,103.645,103.628,103.63,159365608.0
2006-08-21 18:41:00,103.635,103.64,103.627,103.635,75795289.0
2006-08-21 18:42:00,103.635,103.641,103.622,103.635,59219562.0
2006-08-21 18:43:00,103.64,103.645,103.622,103.645,49955903.0
2006-08-21 18:44:00,103.64,103.64,103.622,103.63,66442217.0
2006-08-21 18:45:00,103.63,103.64,103.63,103.64,40280285.0
2006-08-21 18:46:00,103.635,103.635,103.62,103.62,40465456.0
2006-08-21 18:47:00,103.63,103.639,103.628,103.635,45543151.0
2006-08-21 18:48:00,103.627,103.637,103.615,103.635,33372275.0
2006-08-21 18:49:00,103.635,103.65,103.633,103.65,40025525.0
2006-08-21 18:50:00,103.642,103.67,103.641,103.67,71643668.0
2006-08-21 18:51:00,103.67,103.67,103.642,103.655,56607263.0
2006-08-21 18:52:00,103.655,103.67,103.637,103.67,62140228.0
2006-08-21 18:53:00,103.665,103.67,103.657,103.67,34442973.0
2006-08-21 18:54:00,103.67,103.675,103.657,103.665,26154374.0
2006-08-21 18:55:00,103.67,103.676,103.668,103.67,26514008.0
2006-08-21 18:56:00,103.68,103.68,103.66,103.67,90212635.0
2006-08-21 18:57:00,103.68,103.69,103.665,103.69,41038227.0
2006-08-21 18:58:00,103.677,103.687,103.667,103.667,43685179.0
2006-08-21 18:59:00,103.675,103.7,103.675,103.7,10455386.0
2006-08-21 19:00:00,103.695,103.695,103.673,103.675,44858271.0
2006-08-21 19:01:00,103.68,103.68,103.673,103.675,23026027.0
2006-08-21 19:02:00,103.66,103.679,103.66,103.675,28706923.0
2006-08-21 19:03:00,103.625,103.693,103.625,103.662,47381223.0
2006-08-21 19:04:00,103.665,103.68,103.623,103.67,30561568.0
2006-08-21 19:05:00,103.665,103.685,103.657,103.66,46948454.0
2006-08-21 19:06:00,103.66,103.681,103.65,103.68,10768496.0
2006-08-21 19:07:00,103.685,103.704,103.685,103.702,179291404.0
2006-08-21 19:08:00,103.7,103.704,103.675,103.675,85630552.0
2006-08-21 19:09:00,103.675,103.685,103.675,103.685,40409000.0
2006-08-21 19:10:00,103.68,103.68,103.667,103.675,94963495.0
2006-08-21 19:11:00,103.678,103.68,103.66,103.66,22833133.0
2006-08-21 19:12:00,103.65,103.67,103.642,103.65,211237497.0
2006-08-21 19:13:00,103.665,103.665,103.635,103.66,66558197.0
2006-08-21 19:14:00,103.66,103.66,103.632,103.632,30887514.0
2006-08-21 19:15:00,103.63,103.65,103.63,103.65,63037762.0
2006-08-21 19:16:00,103.645,103.65,103.642,103.645,53459136.0
2006-08-21 19:17:00,103.645,103.65,103.64,103.64,76688995.0
2006-08-21 19:18:00,103.635,103.636,103.625,103.632,80372409.0
2006-08-21 19:19:00,103.635,103.64,103.627,103.635,69999854.0
2006-08-21 19:20:00,103.64,103.64,103.545,103.545,51870375.0
2006-08-21 19:21:00,103.595,103.61,103.575,103.61,33746695.0
2006-08-21 19:22:00,103.598,103.61,103.57,103.588,224773174.0
2006-08-21 19:23:00,103.583,103.6,103.58,103.6,24602416.0
2006-08-21 19:24:00,103.595,103.615,103.581,103.615,63102477.0
2006-08-21 19:25:00,103.61,103.614,103.585,103.585,119726951.0
2006-08-21 19:26:00,103.58,103.589,103.575,103.575,82119505.0
2006-08-21 19:27:00,103.595,103.595,103.575,103.585,23239366.0
2006-08-21 19:28:00,103.58,103.6,103.58,103.6,39486564.0
2006-08-21 19:29:00,103.59,103.6,103.59,103.595,81364731.0
2006-08-21 19:30:00,103.605,103.605,103.585,103.593,56565458.0
2006-08-21 19:31:00,103.59,103.61,103.585,103.6,50274119.0
2006-08-21 19:32:00,103.6,103.618,103.596,103.605,79426083.0
2006-08-21 19:33:00,103.6,103.631,103.6,103.62,40113662.0
2006-08-21 19:34:00,103.625,103.625,103.572,103.6,21049118.0
2006-08-21 19:35:00,103.605,103.621,103.587,103.595,43523615.0
2006-08-21 19:36:00,103.61,103.62,103.605,103.605,39090596.0
2006-08-21 19:37:00,103.602,103.615,103.6,103.605,61928255.0
2006-08-21 19:38:00,103.6,103.63,103.6,103.61,61372571.0
2006-08-21 19:39:00,103.61,103.635,103.61,103.635,69848101.0
2006-08-21 19:40:00,103.64,103.64,103.627,103.63,71419427.0
2006-08-21 19:41:00,103.622,103.635,103.61,103.61,23356775.0
2006-08-21 19:42:00,103.615,103.625,103.605,103.605,75699782.0
2006-08-21 19:43:00,103.615,103.635,103.603,103.603,50123913.0
2006-08-21 19:44:00,103.61,103.62,103.605,103.62,103944112.0
2006-08-21 19:45:00,103.62,103.62,103.59,103.6,71825200.0
2006-08-21 19:46:00,103.598,103.599,103.581,103.585,57654587.0
2006-08-21 19:47:00,103.585,103.59,103.58,103.585,58902842.0
2006-08-21 19:48:00,103.582,103.601,103.582,103.582,55558675.0
2006-08-21 19:49:00,103.59,103.602,103.58,103.58,72164874.0
2006-08-21 19:50:00,103.585,103.6,103.584,103.6,94360998.0
2006-08-21 19:51:00,103.6,103.6,103.587,103.6,133815302.0
2006-08-21 19:52:00,103.6,103.606,103.6,103.6,121429220.0
2006-08-21 19:53:00,103.605,103.616,103.593,103.615,82425626.0
2006-08-21 19:54:00,103.62,103.62,103.598,103.6,227842742.0
2006-08-21 19:55:00,103.6,103.613,103.577,103.613,159617240.0
2006-08-21 19:56:00,103.615,103.62,103.597,103.6,46090501.0
2006-08-21 19:57:00,103.61,103.61,103.591,103.592,48408041.0
2006-08-21 19:58:00,103.595,103.598,103.588,103.59,76876902.0
2006-08-21 19:59:00,103.585,103.6,103.584,103.59,80049490.0
2006-08-21 20:00:00,103.585,103.63,103.57,103.603,33089781.0
2006-08-21 20:01:00,103.605,103.631,103.605,103.605,55256652.0
2006-08-21 20:02:00,103.607,103.62,103.59,103.61,30529238.0
2006-08-21 20:03:00,103.605,103.605,103.58,103.605,130134887.0
2006-08-21 20:04:00,103.603,103.605,103.595,103.605,88719677.0
2006-08-21 20:05:00,103.605,103.635,103.58,103.6,24467550.0
2006-08-21 20:06:00,103.59,103.61,103.585,103.585,70741570.0
2006-08-21 20:07:00,103.585,103.62,103.585,103.62,66799090.0
2006-08-21 20:08:00,103.62,103.62,103.589,103.62,31550042.0
2006-08-21 20:09:00,103.62,103.628,103.618,103.625,213654552.0
2006-08-21 20:10:00,103.63,103.63,103.618,103.625,129364075.0
2006-08-21 20:11:00,103.63,103.63,103.615,103.62,95425391.0
2006-08-21 20:12:00,103.625,103.625,103.6,103.625,137604652.0
2006-08-21 20:13:00,103.607,103.62,103.597,103.618,24699820.0
2006-08-21 20:14:00,103.62,103.626,103.614,103.62,77046818.0
2006-08-21 20:15:00,103.615,103.645,103.615,103.64,139606957.0
2006-08-21 20:16:00,103.635,103.635,103.63,103.635,53275986.0
2006-08-21 20:17:00,103.64,103.64,103.63,103.632,43616721.0
2006-08-21 20:18:00,103.63,103.65,103.63,103.635,37729023.0
2006-08-21 20:19:00,103.63,103.65,103.63,103.64,27043952.0
2006-08-21 20:20:00,103.645,103.66,103.645,103.645,60570307.0
2006-08-21 20:21:00,103.642,103.65,103.629,103.65,72418889.0
2006-08-21 20:22:00,103.65,103.65,103.627,103.65,128853673.0
2006-08-21 20:23:00,103.65,103.665,103.63,103.63,19448386.0
2006-08-21 20:24:00,103.63,103.645,103.603,103.645,90723840.0
2006-08-21 20:25:00,103.635,103.635,103.615,103.635,17590895.0
2006-08-21 20:26:00,103.645,103.645,103.624,103.63,26613074.0
2006-08-21 20:27:00,103.625,103.632,103.6,103.6,60115498.0
2006-08-21 20:28:00,103.62,103.62,103.61,103.61,61003518.0
2006-08-21 20:29:00,103.615,103.63,103.595,103.595,99817892.0
2006-08-21 20:30:00,103.615,103.63,103.595,103.63,80182095.0
2006-08-21 20:31:00,103.635,103.65,103.63,103.65,28578120.0
2006-08-21 20:32:00,103.655,103.655,103.622,103.65,110609361.0
2006-08-21 20:33:00,103.65,103.65,103.635,103.64,53627680.0
2006-08-21 20:34:00,103.635,103.65,103.633,103.645,22724615.0
2006-08-21 20:35:00,103.65,103.667,103.64,103.64,73294971.0
2006-08-21 20:36:00,103.65,103.682,103.65,103.66,79298636.0
2006-08-21 20:37:00,103.665,103.694,103.645,103.655,188519410.0
2006-08-21 20:38:00,103.66,103.673,103.66,103.665,55180269.0
2006-08-21 20:39:00,103.66,103.66,103.622,103.65,100184891.0
2006-08-21 20:40:00,103.645,103.69,103.632,103.69,137009469.0
2006-08-21 20:41:00,103.68,103.698,103.634,103.66,73693026.0
2006-08-21 20:42:00,103.655,103.684,103.655,103.675,96176456.0
2006-08-21 20:43:00,103.675,103.675,103.653,103.653,77889964.0
2006-08-21 20:44:00,103.66,103.675,103.66,103.665,16206280.0
2006-08-21 20:45:00,103.67,103.68,103.662,103.68,46579076.0
2006-08-21 20:46:00,103.675,103.675,103.651,103.667,173878838.0
2006-08-21 20:47:00,103.667,103.675,103.655,103.675,93935523.0
2006-08-21 20:48:00,103.665,103.68,103.66,103.68,142470201.0
2006-08-21 20:49:00,103.68,103.68,103.66,103.665,167073968.0
2006-08-21 20:50:00,103.66,103.671,103.655,103.655,157137562.0
2006-08-21 20:51:00,103.65,103.669,103.65,103.667,107374203.0
2006-08-21 20:52:00,103.675,103.675,103.65,103.67,57051158.0
2006-08-21 20:53:00,103.655,103.675,103.65,103.65,64836897.0
2006-08-21 20:54:00,103.655,103.67,103.65,103.65,131667919.0
2006-08-21 20:55:00,103.66,103.67,103.65,103.65,52601551.0
2006-08-21 20:56:00,103.65,103.67,103.65,103.65,119322567.0
2006-08-21 20:57:00,103.645,103.654,103.645,103.65,62983907.0
2006-08-21 20:58:00,103.65,103.656,103.61,103.652,53145551.0
2006-08-21 20:59:00,103.655,103.681,103.645,103.645,56350549.0
2006-08-21 21:00:00,103.67,103.67,103.642,103.642,80019772.0
2006-08-21 21:01:00,103.645,103.655,103.61,103.61,41981917.0
2006-08-21 21:02:00,103.615,103.623,103.61,103.61,131929708.0
2006-08-21 21:03:00,103.615,103.615,103.604,103.605,51073704.0
2006-08-21 21:04:00,103.607,103.622,103.606,103.622,59382458.0
2006-08-21 21:05:00,103.615,103.63,103.615,103.63,52247201.0
2006-08-21 21:06:00,103.615,103.63,103.615,103.623,58725200.0
2006-08-21 21:07:00,103.63,103.63,103.613,103.615,98646302.0
2006-08-21 21:08:00,103.613,103.652,103.6,103.6,73705564.0
2006-08-21 21:09:00,103.585,103.63,103.568,103.63,118043466.0
2006-08-21 21:10:00,103.63,103.63,103.56,103.625,10257330.0
2006-08-21 21:11:00,103.63,103.651,103.625,103.625,96967310.0
2006-08-21 21:12:00,103.635,103.635,103.62,103.62,66584114.0
2006-08-21 21:13:00,103.617,103.627,103.61,103.62,28669626.0
2006-08-21 21:14:00,103.61,103.618,103.6,103.615,25629768.0
2006-08-21 21:15:00,103.615,103.615,103.605,103.615,74179438.0
2006-08-21 21:16:00,103.61,103.61,103.589,103.59,65985781.0
2006-08-21 21:17:00,103.595,103.6,103.588,103.59,41961780.0
2006-08-21 21:18:00,103.583,103.602,103.58,103.58,83614354.0
2006-08-21 21:19:00,103.585,103.59,103.58,103.585,41964121.0
2006-08-21 21:20:00,103.585,103.61,103.537,103.61,108579465.0
2006-08-21 21:21:00,103.602,103.61,103.594,103.605,43985994.0
2006-08-21 21:22:00,103.603,103.61,103.6,103.605,64960685.0
2006-08-21 21:23:00,103.605,103.625,103.6,103.625,55739752.0
2006-08-21 21:24:00,103.62,103.62,103.6,103.6,29379228.0
2006-08-21 21:25:00,103.61,103.61,103.595,103.6,66414121.0
2006-08-21 21:26:00,103.605,103.628,103.605,103.623,94242301.0
2006-08-21 21:27:00,103.62,103.63,103.617,103.63,60803467.0
2006-08-21 21:28:00,103.617,103.635,103.617,103.62,162164342.0
2006-08-21 21:29:00,103.63,103.63,103.61,103.63,72215943.0
2006-08-21 21:30:00,103.615,103.63,103.615,103.625,109207081.0
2006-08-21 21:31:00,103.635,103.642,103.63,103.63,74521792.0
2006-08-21 21:32:00,103.64,103.655,103.64,103.64,20380143.0
2006-08-21 21:33:00,103.64,103.661,103.635,103.65,62089140.0
2006-08-21 21:34:00,103.645,103.646,103.635,103.635,108978130.0
2006-08-21 21:35:00,103.64,103.649,103.636,103.643,150711687.0
2006-08-21 21:36:00,103.655,103.655,103.625,103.635,28541700.0
2006-08-21 21:37:00,103.645,103.645,103.615,103.615,72105137.0
2006-08-21 21:38:00,103.62,103.645,103.614,103.645,45229594.0
2006-08-21 21:39:00,103.64,103.64,103.632,103.632,42985620.0
2006-08-21 21:40:00,103.64,103.65,103.635,103.645,48157768.0
2006-08-21 21:41:00,103.64,103.64,103.63,103.635,10573985.0
2006-08-21 21:42:00,103.635,103.635,103.625,103.635,25305964.0
2006-08-21 21:43:00,103.635,103.635,103.612,103.625,102998585.0
2006-08-21 21:44:00,103.63,103.636,103.615,103.623,52434949.0
2006-08-21 21:45:00,103.61,103.614,103.595,103.595,47798371.0
2006-08-21 21:46:00,103.595,103.602,103.595,103.602,39329072.0
2006-08-21 21:47:00,103.605,103.61,103.58,103.595,90776885.0
2006-08-21 21:48:00,103.595,103.605,103.595,103.605,58286222.0
2006-08-21 21:49:00,103.61,103.63,103.61,103.615,63985357.0
2006-08-21 21:50:00,103.615,103.62,103.61,103.613,65161382.0
2006-08-21 21:51:00,103.615,103.626,103.605,103.605,92160491.0
2006-08-21 21:52:00,103.603,103.616,103.603,103.603,72815841.0
2006-08-21 21:53:00,103.605,103.63,103.605,103.615,31140879.0
2006-08-21 21:54:00,103.615,103.615,103.605,103.615,86951903.0
2006-08-21 21:55:00,103.613,103.623,103.611,103.62,59909177.0
2006-08-21 21:56:00,103.625,103.64,103.624,103.64,61765336.0
2006-08-21 21:57:00,103.63,103.639,103.622,103.622,49496189.0
2006-08-21 21:58:00,103.615,103.642,103.61,103.62,63969969.0
2006-08-21 21:59:00,103.61,103.613,103.591,103.605,123239883.0
2006-08-21 22:00:00,103.61,103.63,103.578,103.61,37739060.0
2006-08-21 22:01:00,103.615,103.625,103.605,103.605,18677954.0
2006-08-21 22:02:00,103.61,103.628,103.558,103.575,67552549.0
2006-08-21 22:03:00,103.575,103.58,103.57,103.58,61782181.0
2006-08-21 22:04:00,103.58,103.58,103.57,103.573,61851402.0
2006-08-21 22:05:00,103.52,103.582,103.52,103.58,26216691.0
2006-08-21 22:06:00,103.573,103.605,103.573,103.605,107452302.0
2006-08-21 22:07:00,103.605,103.605,103.59,103.59,101151553.0
2006-08-21 22:08:00,103.6,103.6,103.587,103.6,60375989.0
2006-08-21 22:09:00,103.595,103.623,103.585,103.585,78073266.0
2006-08-21 22:10:00,103.6,103.6,103.581,103.585,26529195.0
2006-08-21 22:11:00,103.59,103.6,103.58,103.58,31876257.0
2006-08-21 22:12:00,103.58,103.587,103.57,103.57,79221065.0
2006-08-21 22:13:00,103.57,103.595,103.57,103.57,35859432.0
2006-08-21 22:14:00,103.58,103.589,103.578,103.585,104099790.0
2006-08-21 22:15:00,103.595,103.605,103.561,103.59,135448316.0
2006-08-21 22:16:00,103.58,103.618,103.58,103.618,97113172.0
2006-08-21 22:17:00,103.62,103.64,103.615,103.64,42538778.0
2006-08-21 22:18:00,103.63,103.635,103.62,103.63,41739841.0
2006-08-21 22:19:00,103.64,103.64,103.625,103.63,26707713.0
2006-08-21 22:20:00,103.625,103.63,103.62,103.63,77632978.0
2006-08-21 22:21:00,103.635,103.635,103.6,103.62,17593625.0
2006-08-21 22:22:00,103.63,103.63,103.62,103.63,78974523.0
2006-08-21 22:23:00,103.62,103.635,103.615,103.62,73612916.0
2006-08-21 22:24:00,103.615,103.637,103.615,103.625,45770502.0
2006-08-21 22:25:00,103.632,103.635,103.624,103.635,84624358.0
2006-08-21 22:26:00,103.63,103.645,103.63,103.64,71388751.0
2006-08-21 22:27:00,103.625,103.643,103.625,103.64,19136460.0
2006-08-21 22:28:00,103.633,103.633,103.604,103.61,33881710.0
2006-08-21 22:29:00,103.61,103.625,103.595,103.605,100959465.0
2006-08-21 22:30:00,103.605,103.615,103.605,103.615,12317012.0
2006-08-21 22:31:00,103.613,103.63,103.606,103.62,56956808.0
2006-08-21 22:32:00,103.615,103.615,103.58,103.598,74025081.0
2006-08-21 22:33:00,103.595,103.615,103.58,103.6,59601007.0
2006-08-21 22:34:00,103.6,103.608,103.578,103.578,117815420.0
2006-08-21 22:35:00,103.58,103.58,103.565,103.575,100254835.0
2006-08-21 22:36:00,103.58,103.591,103.58,103.58,79319375.0
2006-08-21 22:37:00,103.575,103.575,103.56,103.56,85769933.0
2006-08-21 22:38:00,103.563,103.575,103.559,103.57,108712342.0
2006-08-21 22:39:00,103.57,103.575,103.565,103.565,23537741.0
2006-08-21 22:40:00,103.57,103.575,103.565,103.565,12153795.0
2006-08-21 22:41:00,103.565,103.565,103.546,103.547,31179855.0
2006-08-21 22:42:00,103.555,103.575,103.555,103.575,17410108.0
2006-08-21 22:43:00,103.535,103.602,103.535,103.57,78889613.0
2006-08-21 22:44:00,103.565,103.58,103.56,103.56,36402334.0
2006-08-21 22:45:00,103.565,103.577,103.565,103.573,36540404.0
2006-08-21 22:46:00,103.575,103.6,103.57,103.6,27532774.0
2006-08-21 22:47:00,103.595,103.595,103.585,103.585,76966140.0
2006-08-21 22:48:00,103.585,103.615,103.585,103.61,83732684.0
2006-08-21 22:49:00,103.605,103.62,103.595,103.613,56757208.0
2006-08-21 22:50:00,103.617,103.65,103.617,103.625,95821595.0
2006-08-21 22:51:00,103.645,103.645,103.62,103.625,70558522.0
2006-08-21 22:52:00,103.625,103.63,103.58,103.63,36884618.0
2006-08-21 22:53:00,103.625,103.625,103.585,103.605,96822435.0
2006-08-21 22:54:00,103.595,103.625,103.595,103.625,30471864.0
2006-08-21 22:55:00,103.615,103.616,103.607,103.607,37441852.0
2006-08-21 22:56:00,103.605,103.618,103.585,103.615,51934261.0
2006-08-21 22:57:00,103.605,103.633,103.605,103.613,76772141.0
2006-08-21 22:58:00,103.61,103.617,103.607,103.615,47682708.0
2006-08-21 22:59:00,103.615,103.62,103.61,103.61,16795276.0
2006-08-21 23:00:00,103.61,103.62,103.61,103.62,28893608.0
2006-08-21 23:23:00,103.67,103.67,103.64,103.662,54220498.0
2006-08-21 23:24:00,103.657,103.68,103.655,103.67,104402843.0
2006-08-21 23:25:00,103.67,103.675,103.655,103.665,50393881.0
2006-08-21 23:26:00,103.665,103.68,103.66,103.68,41614509.0
2006-08-21 23:27:00,103.68,103.683,103.64,103.68,35009246.0
2006-08-21 23:28:00,103.69,103.69,103.68,103.685,37880303.0
2006-08-21 23:29:00,103.69,103.69,103.673,103.687,27905171.0
2006-08-21 23:30:00,103.683,103.687,103.675,103.682,47014720.0
2006-08-21 23:31:00,103.668,103.69,103.668,103.685,99548783.0
2006-08-21 23:32:00,103.685,103.704,103.685,103.69,91289984.0
2006-08-21 23:33:00,103.69,103.709,103.69,103.695,90467377.0
2006-08-21 23:34:00,103.71,103.71,103.693,103.693,30926920.0
2006-08-21 23:35:00,103.695,103.705,103.695,103.705,62815996.0
2006-08-21 23:36:00,103.665,103.715,103.665,103.715,17389432.0
2006-08-21 23:37:00,103.7,103.7,103.69,103.69,72885346.0
2006-08-21 23:38:00,103.685,103.685,103.668,103.668,49882720.0
2006-08-21 23:39:00,103.67,103.68,103.665,103.675,64009502.0
2006-08-21 23:40:00,103.675,103.694,103.675,103.685,44930499.0
2006-08-21 23:41:00,103.69,103.695,103.68,103.682,29251334.0
2006-08-21 23:42:00,103.69,103.69,103.68,103.68,81768514.0
2006-08-21 23:43:00,103.69,103.69,103.675,103.69,27419274.0
2006-08-21 23:44:00,103.69,103.708,103.689,103.705,115953923.0
2006-08-21 23:45:00,103.683,103.723,103.683,103.693,14471362.0
2006-08-21 23:46:00,103.693,103.705,103.693,103.695,50244974.0
2006-08-21 23:47:00,103.7,103.715,103.7,103.715,60963435.0
2006-08-21 23:48:00,103.72,103.723,103.685,103.685,50879446.0
2006-08-21 23:49:00,103.695,103.695,103.668,103.68,10791294.0
2006-08-21 23:50:00,103.675,103.693,103.67,103.67,38064650.0
2006-08-21 23:51:00,103.67,103.718,103.67,103.685,118621226.0
2006-08-21 23:52:00,103.715,103.715,103.697,103.705,47815932.0
2006-08-21 23:53:00,103.71,103.725,103.701,103.725,32793738.0
2006-08-21 23:54:00,103.73,103.73,103.72,103.722,96574779.0
2006-08-21 23:55:00,103.725,103.73,103.723,103.723,34852233.0
2006-08-21 23:56:00,103.717,103.729,103.71,103.72,29489300.0
2006-08-21 23:57:00,103.72,103.72,103.699,103.703,21255628.0
2006-08-21 23:58:00,103.71,103.715,103.705,103.715,19953408.0
2006-08-21 23:59:00,103.697,103.707,103.697,103.7,66887945.0
2006-08-22 00:00:00,103.7,103.71,103.682,103.7,138242980.0
2006-08-22 00:01:00,103.695,103.7,103.69,103.693,84887637.0
2006-08-22 00:02:00,103.698,103.7,103.683,103.685,207560060.0
2006-08-22 00:03:00,103.685,103.685,103.67,103.67,23973792.0
2006-08-22 00:04:00,103.68,103.68,103.665,103.67,114732526.0
2006-08-22 00:05:00,103.675,103.685,103.67,103.685,38956318.0
2006-08-22 00:06:00,103.673,103.68,103.672,103.675,90487028.0
2006-08-22 00:07:00,103.67,103.695,103.67,103.685,82812821.0
2006-08-22 00:08:00,103.685,103.703,103.653,103.69,35668371.0
2006-08-22 00:09:00,103.67,103.705,103.67,103.685,14368527.0
2006-08-22 00:10:00,103.68,103.68,103.65,103.65,62354115.0
2006-08-22 00:11:00,103.64,103.648,103.613,103.63,75126322.0
2006-08-22 00:12:00,103.63,103.639,103.615,103.635,55129094.0
2006-08-22 00:13:00,103.64,103.655,103.625,103.65,44737069.0
2006-08-22 00:14:00,103.65,103.657,103.62,103.632,89549355.0
2006-08-22 00:15:00,103.635,103.645,103.63,103.63,75164750.0
2006-08-22 00:16:00,103.64,103.64,103.625,103.64,46353431.0
2006-08-22 00:17:00,103.628,103.651,103.595,103.595,63010453.0
2006-08-22 00:18:00,103.638,103.662,103.638,103.662,49878110.0
2006-08-22 00:19:00,103.67,103.675,103.64,103.64,58472489.0
2006-08-22 00:20:00,103.65,103.67,103.65,103.665,81292803.0
2006-08-22 00:21:00,103.67,103.676,103.658,103.663,41588574.0
2006-08-22 00:22:00,103.665,103.685,103.665,103.685,58218579.0
2006-08-22 00:23:00,103.69,103.695,103.665,103.685,54247954.0
2006-08-22 00:24:00,103.685,103.685,103.657,103.665,41812568.0
2006-08-22 00:25:00,103.665,103.67,103.63,103.67,73465604.0
2006-08-22 00:26:00,103.673,103.674,103.633,103.643,47796904.0
2006-08-22 00:27:00,103.655,103.66,103.625,103.66,36442974.0
2006-08-22 00:28:00,103.655,103.69,103.655,103.665,84455855.0
2006-08-22 00:29:00,103.66,103.695,103.647,103.695,71936159.0
2006-08-22 00:30:00,103.7,103.7,103.675,103.683,58859326.0
2006-08-22 00:31:00,103.685,103.708,103.672,103.708,33213715.0
2006-08-22 00:32:00,103.685,103.7,103.676,103.7,34228672.0
2006-08-22 00:33:00,103.695,103.7,103.679,103.7,110852809.0
2006-08-22 00:34:00,103.69,103.7,103.655,103.695,100823857.0
2006-08-22 00:35:00,103.7,103.7,103.688,103.695,29220561.0
2006-08-22 00:36:00,103.69,103.72,103.69,103.715,59236762.0
2006-08-22 00:37:00,103.71,103.71,103.661,103.673,41761122.0
2006-08-22 00:38:00,103.68,103.705,103.67,103.705,36057436.0
2006-08-22 00:39:00,103.7,103.715,103.695,103.705,59432273.0
2006-08-22 00:40:00,103.7,103.705,103.695,103.695,76053440.0
2006-08-22 00:41:00,103.695,103.717,103.694,103.7,147342013.0
2006-08-22 00:42:00,103.7,103.72,103.695,103.7,88970381.0
2006-08-22 00:43:00,103.71,103.71,103.64,103.64,29839170.0
2006-08-22 00:44:00,103.645,103.66,103.64,103.64,79385161.0
2006-08-22 00:45:00,103.65,103.65,103.62,103.63,76718613.0
2006-08-22 00:46:00,103.629,103.64,103.61,103.61,33263240.0
2006-08-22 00:47:00,103.602,103.625,103.602,103.615,61333558.0
2006-08-22 00:48:00,103.607,103.64,103.607,103.615,59821471.0
2006-08-22 00:49:00,103.61,103.63,103.61,103.63,33168867.0
2006-08-22 00:50:00,103.625,103.625,103.6,103.6,77612335.0
2006-08-22 00:51:00,103.602,103.617,103.602,103.605,58533328.0
2006-08-22 00:52:00,103.592,103.605,103.592,103.605,95042469.0
2006-08-22 00:53:00,103.61,103.621,103.573,103.615,53131979.0
2006-08-22 00:54:00,103.615,103.63,103.615,103.63,76867547.0
2006-08-22 00:55:00,103.63,103.63,103.613,103.62,42345844.0
2006-08-22 00:56:00,103.608,103.626,103.605,103.605,115121417.0
2006-08-22 00:57:00,103.6,103.615,103.59,103.615,106267579.0
2006-08-22 00:58:00,103.605,103.63,103.605,103.63,39953555.0
2006-08-22 00:59:00,103.625,103.643,103.625,103.64,40094120.0
2006-08-22 01:00:00,103.635,103.641,103.625,103.635,56212518.0
2006-08-22 01:01:00,103.638,103.638,103.615,103.627,66905674.0
2006-08-22 01:02:00,103.63,103.649,103.59,103.59,149851475.0
2006-08-22 01:03:00,103.64,103.64,103.624,103.627,93643595.0
2006-08-22 01:04:00,103.625,103.65,103.624,103.635,125128869.0
2006-08-22 01:05:00,103.635,103.65,103.598,103.65,67952720.0
2006-08-22 01:06:00,103.65,103.65,103.636,103.643,74039503.0
2006-08-22 01:07:00,103.64,103.65,103.64,103.65,52227061.0
2006-08-22 01:08:00,103.65,103.65,103.63,103.65,74023523.0
2006-08-22 01:09:00,103.65,103.65,103.62,103.638,26027897.0
2006-08-22 01:10:00,103.633,103.65,103.631,103.635,192844608.0
2006-08-22 01:11:00,103.64,103.648,103.635,103.635,23724296.0
2006-08-22 01:12:00,103.64,103.67,103.605,103.635,72346666.0
2006-08-22 01:13:00,103.638,103.638,103.6,103.61,132798799.0
2006-08-22 01:14:00,103.613,103.622,103.61,103.61,35506490.0
2006-08-22 01:15:00,103.6,103.622,103.6,103.62,85650665.0
2006-08-22 01:16:00,103.61,103.64,103.61,103.63,33597816.0
2006-08-22 01:17:00,103.625,103.64,103.617,103.617,52662402.0
2006-08-22 01:18:00,103.612,103.625,103.6,103.615,115162543.0
2006-08-22 01:19:00,103.62,103.63,103.615,103.615,51134474.0
2006-08-22 01:20:00,103.61,103.62,103.61,103.617,61912796.0
2006-08-22 01:21:00,103.615,103.617,103.607,103.61,31211426.0
2006-08-22 01:22:00,103.602,103.61,103.598,103.605,44757317.0
2006-08-22 01:23:00,103.605,103.606,103.582,103.6,94240310.0
2006-08-22 01:24:00,103.59,103.609,103.581,103.59,96638046.0
2006-08-22 01:25:00,103.582,103.595,103.545,103.545,130623759.0
2006-08-22 01:26:00,103.59,103.59,103.577,103.585,117625851.0
2006-08-22 01:27:00,103.585,103.595,103.58,103.58,87315257.0
2006-08-22 01:28:00,103.58,103.585,103.58,103.585,17843035.0
2006-08-22 01:29:00,103.595,103.606,103.595,103.6,85724173.0
2006-08-22 01:30:00,103.6,103.615,103.595,103.595,31590544.0
2006-08-22 01:31:00,103.595,103.605,103.594,103.595,30749800.0
2006-08-22 01:32:00,103.605,103.605,103.585,103.595,50200103.0
2006-08-22 01:33:00,103.605,103.635,103.605,103.61,99365939.0
2006-08-22 01:34:00,103.615,103.623,103.61,103.623,36551626.0
2006-08-22 01:35:00,103.625,103.626,103.605,103.605,102722629.0
2006-08-22 01:36:00,103.615,103.625,103.61,103.615,42408517.0
2006-08-22 01:37:00,103.625,103.64,103.622,103.64,14872271.0
2006-08-22 01:38:00,103.633,103.653,103.625,103.625,57731512.0
2006-08-22 01:39:00,103.635,103.649,103.63,103.635,120036717.0
2006-08-22 01:40:00,103.64,103.655,103.64,103.643,163254454.0
2006-08-22 01:41:00,103.642,103.642,103.62,103.62,51260486.0
2006-08-22 01:42:00,103.615,103.632,103.573,103.625,161376391.0
2006-08-22 01:43:00,103.62,103.62,103.594,103.62,72725489.0
2006-08-22 01:44:00,103.617,103.63,103.61,103.615,57395113.0
2006-08-22 01:45:00,103.615,103.63,103.605,103.63,76051465.0
2006-08-22 01:46:00,103.625,103.632,103.617,103.63,25704774.0
2006-08-22 01:47:00,103.635,103.635,103.602,103.62,26937037.0
2006-08-22 01:48:00,103.62,103.635,103.608,103.635,26238194.0
2006-08-22 01:49:00,103.63,103.63,103.606,103.612,123609170.0
2006-08-22 01:50:00,103.62,103.643,103.62,103.635,19642710.0
2006-08-22 01:51:00,103.633,103.67,103.633,103.645,63130289.0
2006-08-22 01:52:00,103.65,103.684,103.64,103.64,54734304.0
2006-08-22 01:53:00,103.66,103.664,103.633,103.633,54750560.0
2006-08-22 01:54:00,103.645,103.675,103.645,103.66,50861201.0
2006-08-22 01:55:00,103.65,103.675,103.648,103.665,49093507.0
2006-08-22 01:56:00,103.665,103.676,103.66,103.665,125669584.0
2006-08-22 01:57:00,103.675,103.694,103.675,103.685,18584685.0
2006-08-22 01:58:00,103.68,103.705,103.67,103.682,77088403.0
2006-08-22 01:59:00,103.68,103.685,103.665,103.665,93602228.0
2006-08-22 02:00:00,103.665,103.671,103.655,103.66,93201461.0
2006-08-22 02:01:00,103.67,103.67,103.653,103.66,16019547.0
2006-08-22 02:02:00,103.665,103.665,103.655,103.655,19035835.0
2006-08-22 02:03:00,103.645,103.675,103.645,103.675,121010675.0
2006-08-22 02:04:00,103.675,103.675,103.661,103.67,46279699.0
2006-08-22 02:05:00,103.68,103.68,103.668,103.675,51609536.0
2006-08-22 02:06:00,103.663,103.663,103.625,103.64,57468838.0
2006-08-22 02:07:00,103.62,103.65,103.62,103.65,58079698.0
2006-08-22 02:08:00,103.635,103.665,103.635,103.643,67533472.0
2006-08-22 02:09:00,103.645,103.655,103.637,103.65,21164432.0
2006-08-22 02:10:00,103.642,103.656,103.634,103.64,135536370.0
2006-08-22 02:11:00,103.645,103.645,103.613,103.63,26066155.0
2006-08-22 02:12:00,103.63,103.647,103.63,103.645,25637232.0
2006-08-22 02:13:00,103.64,103.649,103.64,103.645,26944206.0
2006-08-22 02:14:00,103.65,103.675,103.65,103.675,77288074.0
2006-08-22 02:15:00,103.675,103.678,103.637,103.637,52215351.0
2006-08-22 02:16:00,103.64,103.65,103.635,103.65,74544371.0
2006-08-22 02:17:00,103.655,103.655,103.595,103.645,149894476.0
2006-08-22 02:18:00,103.65,103.65,103.636,103.642,53053701.0
2006-08-22 02:19:00,103.643,103.67,103.643,103.67,178167041.0
2006-08-22 02:20:00,103.665,103.69,103.665,103.665,112975736.0
2006-08-22 02:21:00,103.655,103.69,103.655,103.673,54141902.0
2006-08-22 02:22:00,103.68,103.69,103.672,103.675,15702959.0
2006-08-22 02:23:00,103.665,103.666,103.657,103.665,40539640.0
2006-08-22 02:24:00,103.655,103.675,103.655,103.665,112844806.0
2006-08-22 02:25:00,103.663,103.67,103.657,103.665,33850369.0
2006-08-22 02:26:00,103.66,103.672,103.655,103.665,98596884.0
2006-08-22 02:27:00,103.665,103.675,103.66,103.675,52063992.0
2006-08-22 02:28:00,103.665,103.671,103.654,103.655,28146270.0
2006-08-22 02:29:00,103.655,103.703,103.655,103.69,33649918.0
2006-08-22 02:30:00,103.69,103.735,103.655,103.735,90742214.0
2006-08-22 02:31:00,103.725,103.725,103.71,103.71,18917551.0
2006-08-22 02:32:00,103.71,103.754,103.705,103.735,85578023.0
2006-08-22 02:33:00,103.735,103.745,103.72,103.72,125816507.0
2006-08-22 02:34:00,103.675,103.737,103.675,103.712,122513374.0
2006-08-22 02:35:00,103.72,103.72,103.677,103.71,100591280.0
2006-08-22 02:36:00,103.72,103.735,103.707,103.725,95801885.0
2006-08-22 02:37:00,103.725,103.728,103.712,103.722,43156222.0
2006-08-22 02:38:00,103.73,103.735,103.71,103.735,32847217.0
2006-08-22 02:39:00,103.737,103.738,103.71,103.71,62412092.0
2006-08-22 02:40:00,103.715,103.73,103.715,103.73,56062352.0
2006-08-22 02:41:00,103.725,103.757,103.713,103.742,116833258.0
2006-08-22 02:42:00,103.747,103.747,103.737,103.745,53006949.0
2006-08-22 02:43:00,103.75,103.754,103.739,103.74,32209583.0
2006-08-22 02:44:00,103.75,103.761,103.75,103.75,83366422.0
2006-08-22 02:45:00,103.76,103.761,103.743,103.743,33860854.0
2006-08-22 02:46:00,103.74,103.77,103.74,103.758,123660303.0
2006-08-22 02:47:00,103.755,103.77,103.705,103.76,69610958.0
2006-08-22 02:48:00,103.755,103.77,103.745,103.77,23667495.0
2006-08-22 02:49:00,103.755,103.791,103.755,103.763,175504740.0
2006-08-22 02:50:00,103.768,103.781,103.768,103.77,24184998.0
2006-08-22 02:51:00,103.77,103.775,103.76,103.76,68661089.0
2006-08-22 02:52:00,103.76,103.76,103.74,103.74,47910341.0
2006-08-22 02:53:00,103.743,103.77,103.743,103.76,79424483.0
2006-08-22 02:54:00,103.76,103.805,103.736,103.805,65320308.0
2006-08-22 02:55:00,103.805,103.805,103.745,103.765,125316846.0
2006-08-22 02:56:00,103.767,103.791,103.767,103.78,85425649.0
2006-08-22 02:57:00,103.73,103.79,103.73,103.78,138010201.0
2006-08-22 02:58:00,103.777,103.782,103.74,103.768,72400904.0
2006-08-22 02:59:00,103.765,103.765,103.737,103.755,56409952.0
2006-08-22 03:00:00,103.76,103.76,103.728,103.745,43028678.0
2006-08-22 03:01:00,103.75,103.757,103.745,103.745,44103712.0
2006-08-22 03:02:00,103.755,103.755,103.7,103.72,107493001.0
2006-08-22 03:03:00,103.725,103.775,103.725,103.738,126215784.0
2006-08-22 03:04:00,103.75,103.755,103.73,103.73,41617537.0
2006-08-22 03:05:00,103.73,103.745,103.702,103.725,74773881.0
2006-08-22 03:06:00,103.725,103.725,103.67,103.71,56698301.0
2006-08-22 03:07:00,103.705,103.72,103.702,103.702,98786477.0
2006-08-22 03:08:00,103.715,103.722,103.712,103.712,53848508.0
2006-08-22 03:09:00,103.71,103.735,103.71,103.735,74149550.0
2006-08-22 03:10:00,103.74,103.77,103.74,103.75,36805223.0
2006-08-22 03:11:00,103.755,103.77,103.747,103.747,55684139.0
2006-08-22 03:12:00,103.755,103.765,103.752,103.752,56063581.0
2006-08-22 03:13:00,103.76,103.76,103.747,103.759,34783269.0
2006-08-22 03:14:00,103.76,103.765,103.75,103.76,83136775.0
2006-08-22 03:15:00,103.75,103.765,103.75,103.755,83361506.0
2006-08-22 03:16:00,103.75,103.754,103.74,103.74,28595275.0
2006-08-22 03:17:00,103.73,103.74,103.73,103.73,88133116.0
2006-08-22 03:18:00,103.73,103.736,103.72,103.735,142442008.0
2006-08-22 03:19:00,103.735,103.74,103.725,103.74,69934200.0
2006-08-22 03:20:00,103.735,103.735,103.718,103.73,54690596.0
2006-08-22 03:21:00,103.735,103.735,103.713,103.72,33488842.0
2006-08-22 03:22:00,103.713,103.723,103.691,103.72,45545996.0
2006-08-22 03:23:00,103.725,103.73,103.7,103.7,54360614.0
2006-08-22 03:24:00,103.705,103.73,103.705,103.73,30286650.0
2006-08-22 03:25:00,103.725,103.75,103.693,103.73,98721100.0
2006-08-22 03:26:00,103.74,103.76,103.735,103.735,113450834.0
2006-08-22 03:27:00,103.74,103.748,103.727,103.735,32664063.0
2006-08-22 03:28:00,103.758,103.758,103.732,103.745,31000294.0
2006-08-22 03:29:00,103.743,103.75,103.735,103.75,54696892.0
2006-08-22 03:30:00,103.745,103.745,103.729,103.73,70678088.0
2006-08-22 03:31:00,103.735,103.74,103.715,103.715,90365780.0
2006-08-22 03:32:00,103.72,103.725,103.705,103.725,40104516.0
2006-08-22 03:33:00,103.713,103.713,103.7,103.703,48221249.0
2006-08-22 03:34:00,103.7,103.705,103.68,103.705,68486627.0
2006-08-22 03:35:00,103.705,103.72,103.702,103.715,41774972.0
2006-08-22 03:36:00,103.715,103.715,103.692,103.71,51332282.0
2006-08-22 03:37:00,103.705,103.715,103.698,103.705,54871420.0
2006-08-22 03:38:00,103.703,103.712,103.699,103.71,45476844.0
2006-08-22 03:39:00,103.705,103.72,103.702,103.71,87524550.0
2006-08-22 03:40:00,103.7,103.71,103.7,103.71,53595316.0
2006-08-22 03:41:00,103.702,103.707,103.698,103.698,48856998.0
2006-08-22 03:42:00,103.655,103.698,103.655,103.698,58042057.0
2006-08-22 03:43:00,103.71,103.717,103.691,103.71,46251678.0
2006-08-22 03:44:00,103.7,103.71,103.697,103.705,80961602.0
2006-08-22 03:45:00,103.702,103.71,103.7,103.71,53773775.0
2006-08-22 03:46:00,103.71,103.715,103.697,103.71,47587563.0
2006-08-22 03:47:00,103.705,103.705,103.696,103.7,54827542.0
2006-08-22 03:48:00,103.7,103.711,103.698,103.7,70954213.0
2006-08-22 03:49:00,103.71,103.71,103.69,103.69,68363244.0
2006-08-22 03:50:00,103.695,103.7,103.68,103.68,14990641.0
2006-08-22 03:51:00,103.7,103.705,103.65,103.695,32858932.0
2006-08-22 03:52:00,103.695,103.71,103.69,103.69,85479789.0
2006-08-22 03:53:00,103.695,103.7,103.692,103.693,90261373.0
2006-08-22 03:54:00,103.705,103.705,103.69,103.695,37400459.0
2006-08-22 03:55:00,103.69,103.72,103.69,103.72,108555711.0
2006-08-22 03:56:00,103.71,103.715,103.71,103.715,23469205.0
2006-08-22 03:57:00,103.715,103.72,103.71,103.718,192238637.0
2006-08-22 03:58:00,103.713,103.74,103.713,103.725,80676332.0
2006-08-22 03:59:00,103.73,103.74,103.723,103.74,131073267.0
2006-08-22 04:00:00,103.74,103.74,103.717,103.717,63274945.0
2006-08-22 04:01:00,103.735,103.735,103.725,103.73,20576888.0
2006-08-22 04:02:00,103.723,103.76,103.723,103.76,22865348.0
2006-08-22 04:03:00,103.76,103.78,103.757,103.757,31890671.0
2006-08-22 04:04:00,103.763,103.771,103.755,103.765,37076842.0
2006-08-22 04:05:00,103.762,103.762,103.745,103.76,90239935.0
2006-08-22 04:06:00,103.755,103.755,103.72,103.75,30905419.0
2006-08-22 04:07:00,103.745,103.746,103.735,103.735,44282213.0
2006-08-22 04:08:00,103.705,103.74,103.705,103.74,118419913.0
2006-08-22 04:09:00,103.74,103.755,103.729,103.735,34768590.0
2006-08-22 04:10:00,103.74,103.755,103.729,103.755,11975691.0
2006-08-22 04:11:00,103.745,103.76,103.745,103.75,53892009.0
2006-08-22 04:12:00,103.745,103.755,103.74,103.74,60347886.0
2006-08-22 04:13:00,103.735,103.744,103.735,103.743,51665781.0
2006-08-22 04:14:00,103.743,103.743,103.703,103.703,15274817.0
2006-08-22 04:15:00,103.725,103.735,103.717,103.73,106998179.0
2006-08-22 04:16:00,103.73,103.73,103.705,103.72,28780597.0
2006-08-22 04:17:00,103.71,103.73,103.71,103.73,83753474.0
2006-08-22 04:18:00,103.722,103.742,103.71,103.73,27119722.0
2006-08-22 04:19:00,103.725,103.755,103.725,103.755,48906606.0
2006-08-22 04:20:00,103.755,103.776,103.752,103.76,69864113.0
2006-08-22 04:21:00,103.758,103.776,103.758,103.765,47908869.0
2006-08-22 04:22:00,103.77,103.774,103.753,103.77,80777287.0
2006-08-22 04:23:00,103.785,103.785,103.725,103.725,18450326.0
2006-08-22 04:24:00,103.765,103.766,103.76,103.765,61218200.0
2006-08-22 04:25:00,103.763,103.77,103.762,103.77,30392021.0
2006-08-22 04:26:00,103.755,103.805,103.755,103.78,87189069.0
2006-08-22 04:27:00,103.78,103.798,103.765,103.765,88177325.0
2006-08-22 04:28:00,103.765,103.768,103.725,103.728,96377946.0
2006-08-22 04:29:00,103.742,103.762,103.742,103.753,49111796.0
2006-08-22 04:30:00,103.757,103.77,103.757,103.77,30057272.0
2006-08-22 04:31:00,103.765,103.77,103.76,103.77,39802779.0
2006-08-22 04:32:00,103.76,103.78,103.72,103.78,37892894.0
2006-08-22 04:33:00,103.78,103.78,103.735,103.735,45755370.0
2006-08-22 04:34:00,103.735,103.735,103.71,103.71,8800619.0
2006-08-22 04:35:00,103.71,103.723,103.707,103.707,101155743.0
2006-08-22 04:36:00,103.712,103.73,103.701,103.73,51243264.0
2006-08-22 04:37:00,103.725,103.742,103.707,103.725,233787901.0
2006-08-22 04:38:00,103.735,103.74,103.715,103.735,11441663.0
2006-08-22 04:39:00,103.73,103.746,103.73,103.74,60652514.0
2006-08-22 04:40:00,103.74,103.74,103.73,103.73,11337483.0
2006-08-22 04:41:00,103.727,103.728,103.727,103.728,54335588.0
2006-08-22 04:42:00,103.74,103.74,103.74,103.74,1466254.0
2006-08-22 04:43:00,103.73,103.745,103.73,103.745,51773365.0
2006-08-22 04:44:00,103.755,103.755,103.755,103.755,3014254.0
2006-08-22 04:45:00,103.76,103.76,103.737,103.755,110581427.0
2006-08-22 04:46:00,103.755,103.755,103.735,103.75,60721219.0
2006-08-22 04:47:00,103.75,103.752,103.75,103.752,4434318.0
2006-08-22 04:48:00,103.76,103.77,103.74,103.77,22779845.0
2006-08-22 04:49:00,103.76,103.775,103.745,103.76,42559534.0
2006-08-22 04:50:00,103.715,103.775,103.715,103.775,59822425.0
2006-08-22 04:51:00,103.775,103.775,103.775,103.775,12862263.0
2006-08-22 04:52:00,103.775,103.778,103.763,103.778,63988860.0
2006-08-22 04:53:00,103.77,103.775,103.77,103.775,62905777.0
2006-08-22 04:54:00,103.78,103.783,103.778,103.778,32791212.0
2006-08-22 04:55:00,103.78,103.786,103.78,103.785,13735732.0
2006-08-22 04:56:00,103.775,103.775,103.765,103.765,8049113.0
2006-08-22 04:57:00,103.765,103.77,103.765,103.77,19892022.0
2006-08-22 04:58:00,103.76,103.768,103.76,103.765,43351929.0
2006-08-22 04:59:00,103.77,103.77,103.76,103.76,28186137.0
2006-08-22 05:00:00,103.76,103.77,103.76,103.765,16496686.0
2006-08-22 05:01:00,103.765,103.77,103.76,103.76,51041219.0
2006-08-22 05:02:00,103.763,103.775,103.755,103.765,71682671.0
2006-08-22 05:03:00,103.775,103.775,103.75,103.755,51298163.0
2006-08-22 05:04:00,103.757,103.76,103.753,103.755,37565817.0
2006-08-22 05:05:00,103.765,103.765,103.745,103.745,31211578.0
2006-08-22 05:06:00,103.755,103.76,103.75,103.755,101395367.0
2006-08-22 05:07:00,103.76,103.769,103.718,103.765,36504967.0
2006-08-22 05:08:00,103.765,103.775,103.76,103.775,77256677.0
2006-08-22 05:09:00,103.755,103.781,103.754,103.777,91485196.0
2006-08-22 05:10:00,103.773,103.775,103.763,103.775,56228659.0
2006-08-22 05:11:00,103.78,103.78,103.765,103.775,77379803.0
2006-08-22 05:12:00,103.775,103.785,103.775,103.775,84411208.0
2006-08-22 05:13:00,103.78,103.805,103.78,103.805,29627432.0
2006-08-22 05:14:00,103.803,103.815,103.803,103.805,36679788.0
2006-08-22 05:15:00,103.8,103.82,103.8,103.805,18875038.0
2006-08-22 05:16:00,103.81,103.81,103.745,103.745,85870918.0
2006-08-22 05:17:00,103.785,103.8,103.785,103.795,16361347.0
2006-08-22 05:18:00,103.787,103.787,103.775,103.775,30213037.0
2006-08-22 05:19:00,103.775,103.8,103.775,103.79,11117632.0
2006-08-22 05:20:00,103.785,103.789,103.78,103.78,21466563.0
2006-08-22 05:21:00,103.78,103.793,103.778,103.793,115577652.0
2006-08-22 05:22:00,103.79,103.802,103.765,103.765,87067233.0
2006-08-22 05:23:00,103.77,103.775,103.765,103.77,82418305.0
2006-08-22 05:24:00,103.765,103.77,103.747,103.77,94268770.0
2006-08-22 05:25:00,103.768,103.773,103.768,103.77,109892187.0
2006-08-22 05:26:00,103.77,103.775,103.77,103.775,64218305.0
2006-08-22 05:27:00,103.778,103.78,103.77,103.775,67782328.0
2006-08-22 05:28:00,103.78,103.78,103.765,103.773,62880112.0
2006-08-22 05:29:00,103.775,103.785,103.775,103.775,11959425.0
2006-08-22 05:30:00,103.775,103.78,103.76,103.78,101866071.0
2006-08-22 05:31:00,103.78,103.78,103.749,103.773,34069090.0
2006-08-22 05:32:00,103.78,103.78,103.755,103.755,18600757.0
2006-08-22 05:33:00,103.77,103.783,103.76,103.76,77495390.0
2006-08-22 05:34:00,103.765,103.769,103.748,103.752,88325184.0
2006-08-22 05:35:00,103.745,103.78,103.735,103.735,46982654.0
2006-08-22 05:36:00,103.74,103.754,103.73,103.73,74597604.0
2006-08-22 05:37:00,103.74,103.75,103.735,103.75,72560204.0
2006-08-22 05:38:00,103.74,103.752,103.723,103.745,16387505.0
2006-08-22 05:39:00,103.74,103.749,103.738,103.745,70626801.0
2006-08-22 05:40:00,103.75,103.75,103.735,103.74,29271935.0
2006-08-22 05:41:00,103.73,103.73,103.708,103.73,44823712.0
2006-08-22 05:42:00,103.74,103.753,103.73,103.75,45893599.0
2006-08-22 05:43:00,103.748,103.762,103.748,103.75,106088235.0
2006-08-22 05:44:00,103.76,103.76,103.712,103.755,123742295.0
2006-08-22 05:45:00,103.745,103.76,103.739,103.75,109728876.0
2006-08-22 05:46:00,103.74,103.765,103.739,103.74,32760307.0
2006-08-22 05:47:00,103.74,103.76,103.74,103.76,87556437.0
2006-08-22 05:48:00,103.75,103.77,103.75,103.77,33008445.0
2006-08-22 05:49:00,103.765,103.78,103.754,103.78,26402463.0
2006-08-22 05:50:00,103.765,103.776,103.765,103.765,75637729.0
2006-08-22 05:51:00,103.77,103.77,103.757,103.77,63426819.0
2006-08-22 05:52:00,103.76,103.773,103.755,103.765,96851356.0
2006-08-22 05:53:00,103.765,103.77,103.755,103.763,116353329.0
2006-08-22 05:54:00,103.77,103.77,103.71,103.71,27634331.0
2006-08-22 05:55:00,103.763,103.763,103.759,103.76,62224752.0
2006-08-22 05:56:00,103.755,103.76,103.75,103.755,56618567.0
2006-08-22 05:57:00,103.755,103.76,103.715,103.76,61866974.0
2006-08-22 05:58:00,103.755,103.757,103.745,103.745,20744063.0
2006-08-22 05:59:00,103.74,103.749,103.705,103.74,34696202.0
2006-08-22 06:00:00,103.735,103.745,103.713,103.73,114535207.0
2006-08-22 06:01:00,103.74,103.754,103.725,103.725,70731944.0
2006-08-22 06:02:00,103.732,103.752,103.732,103.74,46703329.0
2006-08-22 06:03:00,103.75,103.765,103.745,103.765,68271620.0
2006-08-22 06:04:00,103.747,103.762,103.745,103.753,57406264.0
2006-08-22 06:05:00,103.755,103.755,103.739,103.745,91944489.0
2006-08-22 06:06:00,103.745,103.759,103.743,103.755,30899859.0
2006-08-22 06:07:00,103.753,103.762,103.74,103.753,66377247.0
2006-08-22 06:08:00,103.755,103.755,103.744,103.745,85254847.0
2006-08-22 06:09:00,103.743,103.768,103.743,103.755,64122596.0
2006-08-22 06:10:00,103.755,103.755,103.74,103.75,68653816.0
2006-08-22 06:11:00,103.745,103.745,103.735,103.735,55621936.0
2006-08-22 06:12:00,103.735,103.747,103.731,103.735,85800461.0
2006-08-22 06:13:00,103.732,103.745,103.732,103.745,42823467.0
2006-08-22 06:14:00,103.745,103.745,103.73,103.73,45827778.0
2006-08-22 06:15:00,103.743,103.75,103.742,103.75,47894548.0
2006-08-22 06:16:00,103.745,103.75,103.74,103.745,104833164.0
2006-08-22 06:17:00,103.745,103.75,103.745,103.745,27431937.0
2006-08-22 06:18:00,103.745,103.75,103.74,103.74,11104793.0
2006-08-22 06:19:00,103.745,103.765,103.74,103.75,48531464.0
2006-08-22 06:20:00,103.742,103.752,103.74,103.74,42691053.0
2006-08-22 06:21:00,103.745,103.745,103.72,103.73,47500099.0
2006-08-22 06:22:00,103.725,103.755,103.725,103.755,78468966.0
2006-08-22 06:23:00,103.745,103.751,103.735,103.745,27799455.0
2006-08-22 06:24:00,103.733,103.745,103.727,103.74,161240709.0
2006-08-22 06:25:00,103.735,103.74,103.73,103.735,113601714.0
2006-08-22 06:26:00,103.74,103.764,103.74,103.75,64474704.0
2006-08-22 06:27:00,103.75,103.765,103.75,103.76,22517007.0
2006-08-22 06:28:00,103.75,103.765,103.75,103.765,79346027.0
2006-08-22 06:29:00,103.755,103.778,103.755,103.755,99568821.0
2006-08-22 06:30:00,103.77,103.77,103.755,103.76,73174531.0
2006-08-22 06:31:00,103.75,103.765,103.747,103.747,150235632.0
2006-08-22 06:32:00,103.76,103.76,103.737,103.74,66473673.0
2006-08-22 06:33:00,103.743,103.75,103.74,103.745,103585734.0
2006-08-22 06:34:00,103.74,103.75,103.735,103.75,70909804.0
2006-08-22 06:35:00,103.74,103.744,103.73,103.73,32438146.0
2006-08-22 06:36:00,103.735,103.744,103.725,103.725,59570113.0
2006-08-22 06:37:00,103.725,103.74,103.725,103.733,66921485.0
2006-08-22 06:38:00,103.735,103.735,103.717,103.722,46155293.0
2006-08-22 06:39:00,103.73,103.73,103.67,103.725,119567739.0
2006-08-22 06:40:00,103.725,103.747,103.725,103.735,38808953.0
2006-08-22 06:41:00,103.735,103.736,103.723,103.723,76633082.0
2006-08-22 06:42:00,103.73,103.73,103.72,103.725,45849848.0
2006-08-22 06:43:00,103.72,103.73,103.705,103.73,68237620.0
2006-08-22 06:44:00,103.735,103.735,103.704,103.725,70896911.0
2006-08-22 06:45:00,103.71,103.72,103.705,103.71,23545952.0
2006-08-22 06:46:00,103.72,103.73,103.716,103.717,31384375.0
2006-08-22 06:47:00,103.72,103.72,103.701,103.715,71159681.0
2006-08-22 06:48:00,103.705,103.72,103.705,103.72,91254765.0
2006-08-22 06:49:00,103.715,103.72,103.655,103.72,10774505.0
2006-08-22 06:50:00,103.72,103.72,103.63,103.655,120970963.0
2006-08-22 06:51:00,103.67,103.707,103.67,103.693,71330267.0
2006-08-22 06:52:00,103.695,103.703,103.695,103.7,92590860.0
2006-08-22 06:53:00,103.693,103.72,103.685,103.685,57948685.0
2006-08-22 06:54:00,103.7,103.716,103.695,103.695,56385930.0
2006-08-22 06:55:00,103.702,103.73,103.692,103.717,55203548.0
2006-08-22 06:56:00,103.715,103.725,103.714,103.715,55418516.0
2006-08-22 06:57:00,103.71,103.725,103.71,103.725,125348895.0
2006-08-22 06:58:00,103.72,103.733,103.712,103.725,41789683.0
2006-08-22 06:59:00,103.723,103.73,103.722,103.722,82494609.0
2006-08-22 07:00:00,103.705,103.735,103.705,103.725,55468597.0
2006-08-22 07:01:00,103.722,103.731,103.684,103.71,56986436.0
2006-08-22 07:02:00,103.71,103.73,103.71,103.715,57725150.0
2006-08-22 07:03:00,103.72,103.725,103.71,103.71,116503190.0
2006-08-22 07:04:00,103.71,103.72,103.71,103.72,49100673.0
2006-08-22 07:05:00,103.71,103.722,103.71,103.715,128056718.0
2006-08-22 07:06:00,103.71,103.72,103.705,103.705,59217186.0
2006-08-22 07:07:00,103.72,103.73,103.715,103.715,61763730.0
2006-08-22 07:08:00,103.707,103.72,103.707,103.71,112081632.0
2006-08-22 07:09:00,103.715,103.72,103.708,103.71,146830085.0
2006-08-22 07:10:00,103.715,103.72,103.707,103.72,173908575.0
2006-08-22 07:11:00,103.72,103.72,103.71,103.715,155280872.0
2006-08-22 07:12:00,103.725,103.744,103.725,103.737,102639342.0
2006-08-22 07:13:00,103.737,103.74,103.722,103.735,185847409.0
2006-08-22 07:14:00,103.74,103.74,103.722,103.73,49838518.0
2006-08-22 07:15:00,103.725,103.745,103.725,103.74,16169092.0
2006-08-22 07:16:00,103.733,103.746,103.722,103.735,81920454.0
2006-08-22 07:17:00,103.735,103.737,103.721,103.725,94457329.0
2006-08-22 07:18:00,103.73,103.73,103.676,103.72,68411644.0
2006-08-22 07:19:00,103.73,103.73,103.72,103.725,129425155.0
2006-08-22 07:20:00,103.73,103.737,103.692,103.72,108932140.0
2006-08-22 07:21:00,103.725,103.735,103.72,103.72,60491417.0
2006-08-22 07:22:00,103.715,103.729,103.685,103.715,197796047.0
2006-08-22 07:23:00,103.71,103.731,103.71,103.72,86836004.0
2006-08-22 07:24:00,103.71,103.73,103.71,103.73,74890129.0
2006-08-22 07:25:00,103.725,103.727,103.715,103.725,20975277.0
2006-08-22 07:26:00,103.73,103.731,103.715,103.72,56996154.0
2006-08-22 07:27:00,103.72,103.727,103.702,103.725,102104090.0
2006-08-22 07:28:00,103.72,103.72,103.705,103.715,30831932.0
2006-08-22 07:29:00,103.71,103.73,103.71,103.715,80609324.0
2006-08-22 07:30:00,103.695,103.715,103.695,103.705,99390508.0
2006-08-22 07:31:00,103.7,103.71,103.695,103.71,62280263.0
2006-08-22 07:32:00,103.69,103.722,103.69,103.705,55631593.0
2006-08-22 07:33:00,103.71,103.71,103.7,103.705,26326118.0
2006-08-22 07:34:00,103.695,103.695,103.683,103.695,15996084.0
2006-08-22 07:35:00,103.705,103.715,103.69,103.69,83685855.0
2006-08-22 07:36:00,103.69,103.706,103.69,103.69,18273405.0
2006-08-22 07:37:00,103.69,103.69,103.678,103.69,124017009.0
2006-08-22 07:38:00,103.69,103.69,103.661,103.672,65937256.0
2006-08-22 07:39:00,103.675,103.69,103.675,103.675,58392272.0
2006-08-22 07:40:00,103.67,103.688,103.66,103.66,29682750.0
2006-08-22 07:41:00,103.665,103.673,103.645,103.65,40779315.0
2006-08-22 07:42:00,103.652,103.661,103.649,103.65,46460079.0
2006-08-22 07:43:00,103.645,103.653,103.645,103.645,53196191.0
2006-08-22 07:44:00,103.65,103.663,103.648,103.655,145151752.0
2006-08-22 07:45:00,103.66,103.66,103.645,103.66,71485264.0
2006-08-22 07:46:00,103.658,103.663,103.646,103.657,23370063.0
2006-08-22 07:47:00,103.675,103.678,103.67,103.675,129803464.0
2006-08-22 07:48:00,103.67,103.69,103.665,103.69,99236057.0
2006-08-22 07:49:00,103.687,103.69,103.672,103.69,117882336.0
2006-08-22 07:50:00,103.685,103.69,103.68,103.69,219538178.0
2006-08-22 07:51:00,103.69,103.72,103.683,103.71,31377466.0
2006-08-22 07:52:00,103.71,103.71,103.692,103.695,67919766.0
2006-08-22 07:53:00,103.695,103.7,103.69,103.69,77372381.0
2006-08-22 07:54:00,103.7,103.705,103.698,103.705,26185307.0
2006-08-22 07:55:00,103.705,103.715,103.695,103.703,90957227.0
2006-08-22 07:56:00,103.705,103.723,103.69,103.705,120472953.0
2006-08-22 07:57:00,103.71,103.727,103.71,103.727,28923957.0
2006-08-22 07:58:00,103.725,103.725,103.714,103.725,57160084.0
2006-08-22 07:59:00,103.723,103.73,103.72,103.725,31213830.0
2006-08-22 08:00:00,103.73,103.747,103.72,103.735,85936115.0
2006-08-22 08:01:00,103.74,103.743,103.72,103.735,80230537.0
2006-08-22 08:02:00,103.732,103.732,103.695,103.71,49915488.0
2006-08-22 08:03:00,103.7,103.728,103.7,103.715,45231111.0
2006-08-22 08:04:00,103.713,103.721,103.695,103.71,147944421.0
2006-08-22 08:05:00,103.71,103.715,103.705,103.71,218680047.0
2006-08-22 08:06:00,103.705,103.71,103.7,103.705,84262553.0
2006-08-22 08:07:00,103.7,103.72,103.7,103.71,134116656.0
2006-08-22 08:08:00,103.71,103.715,103.65,103.68,135085102.0
2006-08-22 08:09:00,103.68,103.68,103.655,103.655,95729938.0
2006-08-22 08:10:00,103.65,103.67,103.65,103.67,65988362.0
2006-08-22 08:11:00,103.672,103.684,103.655,103.662,54447937.0
2006-08-22 08:12:00,103.665,103.675,103.665,103.675,54529569.0
2006-08-22 08:13:00,103.675,103.679,103.663,103.678,54586808.0
2006-08-22 08:14:00,103.68,103.69,103.675,103.68,73780387.0
2006-08-22 08:15:00,103.68,103.7,103.68,103.7,107291615.0
2006-08-22 08:16:00,103.693,103.705,103.69,103.705,53277968.0
2006-08-22 08:17:00,103.695,103.7,103.685,103.695,71199943.0
2006-08-22 08:18:00,103.69,103.69,103.682,103.682,24661361.0
2006-08-22 08:19:00,103.69,103.693,103.69,103.69,73979100.0
2006-08-22 08:20:00,103.685,103.685,103.665,103.67,66382913.0
2006-08-22 08:21:00,103.67,103.703,103.665,103.68,61544899.0
2006-08-22 08:22:00,103.675,103.702,103.675,103.702,66812229.0
2006-08-22 08:23:00,103.695,103.705,103.68,103.68,37314427.0
2006-08-22 08:24:00,103.665,103.676,103.65,103.675,44648761.0
2006-08-22 08:25:00,103.67,103.675,103.63,103.675,19812799.0
2006-08-22 08:26:00,103.67,103.677,103.66,103.66,44511389.0
2006-08-22 08:27:00,103.665,103.672,103.652,103.66,87281411.0
2006-08-22 08:28:00,103.66,103.683,103.66,103.67,52173226.0
2006-08-22 08:29:00,103.673,103.685,103.666,103.685,53800132.0
2006-08-22 08:30:00,103.675,103.676,103.65,103.65,78529807.0
2006-08-22 08:31:00,103.66,103.723,103.66,103.7,40407863.0
2006-08-22 08:32:00,103.705,103.708,103.695,103.705,24796592.0
2006-08-22 08:33:00,103.685,103.72,103.683,103.69,89974261.0
2006-08-22 08:34:00,103.695,103.695,103.67,103.67,111105188.0
2006-08-22 08:35:00,103.675,103.685,103.652,103.675,63810777.0
2006-08-22 08:36:00,103.68,103.687,103.68,103.683,25350249.0
2006-08-22 08:37:00,103.688,103.69,103.677,103.688,204562401.0
2006-08-22 08:38:00,103.69,103.703,103.69,103.695,31929885.0
2006-08-22 08:39:00,103.645,103.705,103.645,103.7,52473825.0
2006-08-22 08:40:00,103.695,103.703,103.679,103.695,63868481.0
2006-08-22 08:41:00,103.692,103.692,103.655,103.665,79270546.0
2006-08-22 08:42:00,103.67,103.675,103.65,103.675,74643755.0
2006-08-22 08:43:00,103.675,103.69,103.67,103.675,53411065.0
2006-08-22 08:44:00,103.68,103.683,103.665,103.67,67877421.0
2006-08-22 08:45:00,103.672,103.68,103.667,103.68,28802233.0
2006-08-22 08:46:00,103.68,103.685,103.668,103.685,66818794.0
2006-08-22 08:47:00,103.67,103.67,103.645,103.65,201986517.0
2006-08-22 08:48:00,103.66,103.668,103.66,103.668,22082334.0
2006-08-22 08:49:00,103.665,103.665,103.638,103.65,87978038.0
2006-08-22 08:50:00,103.655,103.685,103.655,103.675,41007710.0
2006-08-22 08:51:00,103.675,103.685,103.67,103.67,88215256.0
2006-08-22 08:52:00,103.672,103.695,103.665,103.695,168617888.0
2006-08-22 08:53:00,103.69,103.69,103.647,103.65,11585258.0
2006-08-22 08:54:00,103.65,103.65,103.633,103.645,43721785.0
2006-08-22 08:55:00,103.65,103.655,103.608,103.655,32306097.0
2006-08-22 08:56:00,103.652,103.66,103.605,103.605,44046874.0
2006-08-22 08:57:00,103.655,103.658,103.63,103.64,27225838.0
2006-08-22 08:58:00,103.655,103.66,103.64,103.66,24159087.0
2006-08-22 08:59:00,103.655,103.675,103.64,103.665,41332600.0
2006-08-22 09:00:00,103.67,103.681,103.668,103.675,10002282.0
2006-08-22 09:01:00,103.667,103.686,103.667,103.677,46057121.0
2006-08-22 09:02:00,103.69,103.71,103.69,103.71,41684334.0
2006-08-22 09:03:00,103.7,103.72,103.685,103.71,92440451.0
2006-08-22 09:04:00,103.7,103.725,103.69,103.69,25086581.0
2006-08-22 09:05:00,103.685,103.697,103.684,103.69,27679515.0
2006-08-22 09:06:00,103.69,103.705,103.689,103.705,36286318.0
2006-08-22 09:07:00,103.71,103.73,103.71,103.725,65791668.0
2006-08-22 09:08:00,103.725,103.726,103.719,103.72,51904698.0
2006-08-22 09:09:00,103.72,103.73,103.697,103.712,65867124.0
2006-08-22 09:10:00,103.72,103.725,103.697,103.705,39422364.0
2006-08-22 09:11:00,103.705,103.725,103.645,103.647,31831621.0
2006-08-22 09:12:00,103.655,103.69,103.655,103.68,47087624.0
2006-08-22 09:13:00,103.67,103.73,103.67,103.715,44703333.0
2006-08-22 09:14:00,103.72,103.745,103.71,103.73,42929005.0
2006-08-22 09:15:00,103.73,103.735,103.719,103.73,71175382.0
2006-08-22 09:16:00,103.735,103.74,103.715,103.73,48904455.0
2006-08-22 09:17:00,103.725,103.725,103.705,103.705,61246833.0
2006-08-22 09:18:00,103.705,103.715,103.687,103.705,78292829.0
2006-08-22 09:19:00,103.7,103.718,103.688,103.688,154513871.0
2006-08-22 09:20:00,103.695,103.707,103.695,103.7,39321051.0
2006-08-22 09:21:00,103.71,103.71,103.694,103.698,36575041.0
2006-08-22 09:22:00,103.69,103.7,103.685,103.695,73524219.0
2006-08-22 09:23:00,103.695,103.71,103.695,103.71,5751055.0
2006-08-22 09:24:00,103.703,103.703,103.685,103.685,48399339.0
2006-08-22 09:25:00,103.705,103.705,103.69,103.7,95474768.0
2006-08-22 09:26:00,103.685,103.737,103.652,103.725,58909468.0
2006-08-22 09:27:00,103.725,103.736,103.715,103.715,45205841.0
2006-08-22 09:28:00,103.72,103.732,103.719,103.723,68193100.0
2006-08-22 09:29:00,103.71,103.726,103.71,103.723,65429899.0
2006-08-22 09:30:00,103.725,103.731,103.72,103.727,103026719.0
2006-08-22 09:31:00,103.725,103.765,103.725,103.765,61646933.0
2006-08-22 09:32:00,103.76,103.771,103.76,103.76,118348080.0
2006-08-22 09:33:00,103.755,103.778,103.75,103.75,35993680.0
2006-08-22 09:34:00,103.753,103.762,103.744,103.75,73125233.0
2006-08-22 09:35:00,103.747,103.755,103.747,103.755,67032691.0
2006-08-22 09:36:00,103.755,103.775,103.755,103.77,74391201.0
2006-08-22 09:37:00,103.765,103.773,103.752,103.773,67404138.0
2006-08-22 09:38:00,103.775,103.79,103.748,103.79,60321146.0
2006-08-22 09:39:00,103.79,103.792,103.777,103.79,57741007.0
2006-08-22 09:40:00,103.79,103.815,103.772,103.788,87065371.0
2006-08-22 09:41:00,103.795,103.815,103.786,103.795,95752860.0
2006-08-22 09:42:00,103.8,103.803,103.745,103.745,61573111.0
2006-08-22 09:43:00,103.73,103.827,103.73,103.777,30332613.0
2006-08-22 09:44:00,103.785,103.805,103.783,103.798,48060221.0
2006-08-22 09:45:00,103.797,103.815,103.785,103.785,106119422.0
2006-08-22 09:46:00,103.78,103.78,103.77,103.78,91810994.0
2006-08-22 09:47:00,103.775,103.779,103.763,103.77,93967730.0
2006-08-22 09:48:00,103.757,103.8,103.757,103.8,80305411.0
2006-08-22 09:49:00,103.795,103.835,103.79,103.835,23696784.0
2006-08-22 09:50:00,103.84,103.89,103.82,103.885,30723480.0
2006-08-22 09:51:00,103.88,103.88,103.821,103.85,116386455.0
2006-08-22 09:52:00,103.85,103.865,103.832,103.85,151791279.0
2006-08-22 09:53:00,103.85,103.865,103.83,103.83,72541192.0
2006-08-22 09:54:00,103.84,103.84,103.818,103.84,70615670.0
2006-08-22 09:55:00,103.83,103.847,103.81,103.81,37863985.0
2006-08-22 09:56:00,103.812,103.825,103.81,103.81,86981293.0
2006-08-22 09:57:00,103.815,103.827,103.8,103.8,169041748.0
2006-08-22 09:58:00,103.802,103.855,103.773,103.855,54931882.0
2006-08-22 09:59:00,103.843,103.855,103.835,103.835,42442568.0
2006-08-22 10:00:00,103.84,103.855,103.84,103.85,71072183.0
2006-08-22 10:01:00,103.855,103.872,103.855,103.86,44798700.0
2006-08-22 10:02:00,103.857,103.878,103.845,103.87,112621991.0
2006-08-22 10:03:00,103.86,103.86,103.842,103.855,82957157.0
2006-08-22 10:04:00,103.855,103.902,103.855,103.885,46217900.0
2006-08-22 10:05:00,103.885,103.9,103.885,103.892,16662319.0
2006-08-22 10:06:00,103.9,103.915,103.875,103.9,134872493.0
2006-08-22 10:07:00,103.895,103.895,103.875,103.875,149572670.0
2006-08-22 10:08:00,103.883,103.906,103.883,103.89,66537647.0
2006-08-22 10:09:00,103.9,103.91,103.895,103.895,51475010.0
2006-08-22 10:10:00,103.89,103.898,103.871,103.882,112308610.0
2006-08-22 10:11:00,103.882,103.882,103.85,103.88,43226646.0
2006-08-22 10:12:00,103.88,103.88,103.85,103.86,29741659.0
2006-08-22 10:13:00,103.852,103.875,103.85,103.865,61305825.0
2006-08-22 10:14:00,103.858,103.859,103.845,103.845,97528876.0
2006-08-22 10:15:00,103.84,103.86,103.825,103.825,117997753.0
2006-08-22 10:16:00,103.835,103.842,103.835,103.84,111030657.0
2006-08-22 10:17:00,103.85,103.855,103.837,103.847,141033057.0
2006-08-22 10:18:00,103.845,103.847,103.838,103.84,50824825.0
2006-08-22 10:19:00,103.843,103.848,103.841,103.845,26879922.0
2006-08-22 10:20:00,103.84,103.849,103.834,103.835,49949141.0
2006-08-22 10:21:00,103.845,103.854,103.845,103.85,109885129.0
2006-08-22 10:22:00,103.845,103.87,103.845,103.85,43880119.0
2006-08-22 10:23:00,103.85,103.85,103.835,103.85,25830219.0
2006-08-22 10:24:00,103.845,103.858,103.845,103.85,104161582.0
2006-08-22 10:25:00,103.847,103.91,103.847,103.91,106147307.0
2006-08-22 10:26:00,103.92,103.92,103.875,103.91,26168846.0
2006-08-22 10:27:00,103.91,103.91,103.898,103.9,80246337.0
2006-08-22 10:28:00,103.89,103.898,103.88,103.88,67129501.0
2006-08-22 10:29:00,103.89,103.912,103.89,103.89,19007110.0
2006-08-22 10:30:00,103.9,103.903,103.88,103.902,44095552.0
2006-08-22 10:31:00,103.9,103.9,103.89,103.89,86746061.0
2006-08-22 10:32:00,103.9,103.915,103.9,103.907,12824123.0
2006-08-22 10:33:00,103.91,103.918,103.903,103.905,102277747.0
2006-08-22 10:34:00,103.903,103.98,103.903,103.97,31991702.0
2006-08-22 10:35:00,103.965,104.0,103.965,103.99,122943256.0
2006-08-22 10:36:00,103.983,103.998,103.98,103.995,108069479.0
2006-08-22 10:37:00,103.99,103.998,103.975,103.98,84071834.0
2006-08-22 10:38:00,103.99,104.007,103.97,103.995,88192448.0
2006-08-22 10:39:00,104.0,104.015,103.955,103.97,241208224.0
2006-08-22 10:40:00,103.975,103.988,103.95,103.95,26404412.0
2006-08-22 10:41:00,103.95,103.96,103.938,103.95,51862508.0
2006-08-22 10:42:00,103.95,103.95,103.928,103.93,65912371.0
2006-08-22 10:43:00,103.93,103.93,103.893,103.905,61269144.0
2006-08-22 10:44:00,103.91,103.921,103.89,103.915,19801727.0
2006-08-22 10:45:00,103.915,103.915,103.885,103.885,45403147.0
2006-08-22 10:46:00,103.855,103.885,103.855,103.86,96034610.0
2006-08-22 10:47:00,103.87,103.87,103.83,103.86,121053910.0
2006-08-22 10:48:00,103.855,103.858,103.83,103.83,41677492.0
2006-08-22 10:49:00,103.84,103.865,103.84,103.855,28082589.0
2006-08-22 10:50:00,103.855,103.875,103.85,103.875,16263214.0
2006-08-22 10:51:00,103.875,103.875,103.865,103.87,146913572.0
2006-08-22 10:52:00,103.862,103.875,103.862,103.865,12480793.0
2006-08-22 10:53:00,103.863,103.883,103.861,103.87,29792611.0
2006-08-22 10:54:00,103.87,103.87,103.798,103.798,37668550.0
2006-08-22 10:55:00,103.86,103.86,103.832,103.832,43230594.0
2006-08-22 10:56:00,103.828,103.828,103.807,103.807,44087932.0
2006-08-22 10:57:00,103.8,103.835,103.8,103.835,75542484.0
2006-08-22 10:58:00,103.835,103.838,103.827,103.83,22569900.0
2006-08-22 10:59:00,103.83,103.83,103.79,103.81,10817651.0
2006-08-22 11:00:00,103.805,103.863,103.805,103.852,54869815.0
2006-08-22 11:01:00,103.85,103.86,103.815,103.86,66155736.0
2006-08-22 11:02:00,103.86,103.89,103.835,103.835,77277106.0
2006-08-22 11:03:00,103.84,103.9,103.84,103.855,92584260.0
2006-08-22 11:04:00,103.855,103.86,103.805,103.83,48360137.0
2006-08-22 11:05:00,103.817,103.845,103.81,103.835,308672500.0
2006-08-22 11:06:00,103.835,103.852,103.835,103.84,38676331.0
2006-08-22 11:07:00,103.845,103.875,103.845,103.865,143660403.0
2006-08-22 11:08:00,103.865,103.865,103.84,103.84,46402282.0
2006-08-22 11:09:00,103.835,103.84,103.795,103.84,59455001.0
2006-08-22 11:10:00,103.833,103.848,103.805,103.848,47828717.0
2006-08-22 11:11:00,103.838,103.842,103.825,103.825,28868547.0
2006-08-22 11:12:00,103.823,103.842,103.805,103.805,285661865.0
2006-08-22 11:13:00,103.8,103.807,103.787,103.8,45399458.0
2006-08-22 11:14:00,103.783,103.795,103.737,103.77,234156389.0
2006-08-22 11:15:00,103.75,103.8,103.75,103.782,57821206.0
2006-08-22 11:16:00,103.78,103.793,103.775,103.793,61580576.0
2006-08-22 11:17:00,103.795,103.795,103.717,103.717,44638587.0
2006-08-22 11:18:00,103.71,103.71,103.66,103.705,53221060.0
2006-08-22 11:19:00,103.71,103.714,103.69,103.705,168925004.0
2006-08-22 11:20:00,103.71,103.715,103.692,103.715,70989511.0
2006-08-22 11:21:00,103.7,103.733,103.7,103.72,64676421.0
2006-08-22 11:22:00,103.73,103.73,103.715,103.72,10846663.0
2006-08-22 11:23:00,103.73,103.737,103.7,103.715,32245916.0
2006-08-22 11:24:00,103.71,103.719,103.686,103.715,126211819.0
2006-08-22 11:25:00,103.715,103.73,103.705,103.71,39018811.0
2006-08-22 11:26:00,103.72,103.725,103.705,103.725,75855749.0
2006-08-22 11:27:00,103.73,103.73,103.675,103.71,65126679.0
2006-08-22 11:28:00,103.705,103.735,103.655,103.735,118950921.0
2006-08-22 11:29:00,103.73,103.772,103.73,103.76,107699490.0
2006-08-22 11:30:00,103.76,103.776,103.75,103.75,100035612.0
2006-08-22 11:31:00,103.76,103.76,103.71,103.755,56800881.0
2006-08-22 11:32:00,103.755,103.761,103.735,103.76,41989361.0
2006-08-22 11:33:00,103.755,103.755,103.73,103.74,55186870.0
2006-08-22 11:34:00,103.738,103.749,103.735,103.735,141459718.0
2006-08-22 11:35:00,103.735,103.739,103.725,103.733,28532508.0
2006-08-22 11:36:00,103.733,103.755,103.73,103.73,85260905.0
2006-08-22 11:37:00,103.74,103.77,103.74,103.77,30356401.0
2006-08-22 11:38:00,103.77,103.773,103.735,103.77,30711514.0
2006-08-22 11:39:00,103.78,103.8,103.71,103.8,23013903.0
2006-08-22 11:40:00,103.8,103.8,103.782,103.8,21785364.0
2006-08-22 11:41:00,103.785,103.806,103.785,103.788,79856764.0
2006-08-22 11:42:00,103.805,103.85,103.775,103.835,17923973.0
2006-08-22 11:43:00,103.835,103.84,103.785,103.81,56677768.0
2006-08-22 11:44:00,103.81,103.825,103.797,103.825,84649173.0
2006-08-22 11:45:00,103.815,103.818,103.8,103.81,26650557.0
2006-08-22 11:46:00,103.81,103.81,103.79,103.8,61895196.0
2006-08-22 11:47:00,103.795,103.81,103.792,103.795,55172644.0
2006-08-22 11:48:00,103.805,103.84,103.805,103.84,28324237.0
2006-08-22 11:49:00,103.84,103.855,103.84,103.855,56064431.0
2006-08-22 11:50:00,103.85,103.89,103.85,103.873,25066518.0
2006-08-22 11:51:00,103.875,103.925,103.875,103.893,104287341.0
2006-08-22 11:52:00,103.9,103.9,103.88,103.895,39558432.0
2006-08-22 11:53:00,103.895,103.924,103.895,103.905,44668194.0
2006-08-22 11:54:00,103.92,103.94,103.913,103.92,56468015.0
2006-08-22 11:55:00,103.93,103.935,103.88,103.9,59885945.0
2006-08-22 11:56:00,103.895,103.935,103.895,103.91,18770229.0
2006-08-22 11:57:00,103.905,103.91,103.896,103.905,206389918.0
2006-08-22 11:58:00,103.91,103.91,103.88,103.9,76231000.0
2006-08-22 11:59:00,103.895,103.895,103.87,103.87,104692941.0
2006-08-22 12:00:00,103.873,103.918,103.873,103.9,31298006.0
2006-08-22 12:01:00,103.89,103.903,103.885,103.885,66894010.0
2006-08-22 12:02:00,103.89,103.9,103.885,103.9,35102619.0
2006-08-22 12:03:00,103.893,103.91,103.885,103.9,116328386.0
2006-08-22 12:04:00,103.892,103.895,103.852,103.895,205580444.0
2006-08-22 12:05:00,103.9,103.921,103.9,103.905,133981486.0
2006-08-22 12:06:00,103.897,103.935,103.897,103.915,22250389.0
2006-08-22 12:07:00,103.907,103.926,103.905,103.91,95585065.0
2006-08-22 12:08:00,103.91,103.925,103.905,103.925,72497945.0
2006-08-22 12:09:00,103.927,103.943,103.925,103.943,129434371.0
2006-08-22 12:10:00,103.95,103.995,103.95,103.985,66059958.0
2006-08-22 12:11:00,104.0,104.01,103.98,103.985,32441669.0
2006-08-22 12:12:00,103.99,103.99,103.965,103.965,41812829.0
2006-08-22 12:13:00,103.965,103.965,103.92,103.92,39682620.0
2006-08-22 12:14:00,103.925,103.94,103.865,103.865,45819082.0
2006-08-22 12:15:00,103.897,103.915,103.897,103.905,76228412.0
2006-08-22 12:16:00,103.905,103.91,103.885,103.91,102565238.0
2006-08-22 12:17:00,103.91,103.91,103.87,103.88,55937938.0
2006-08-22 12:18:00,103.887,103.893,103.842,103.86,67571876.0
2006-08-22 12:19:00,103.87,103.87,103.823,103.823,54343732.0
2006-08-22 12:20:00,103.825,103.855,103.82,103.833,57739343.0
2006-08-22 12:21:00,103.83,103.843,103.82,103.82,72990538.0
2006-08-22 12:22:00,103.83,103.9,103.83,103.875,54849758.0
2006-08-22 12:23:00,103.875,103.883,103.84,103.85,104720295.0
2006-08-22 12:24:00,103.85,103.865,103.846,103.86,176810525.0
2006-08-22 12:25:00,103.853,103.86,103.83,103.843,154718409.0
2006-08-22 12:26:00,103.837,103.855,103.793,103.83,93723762.0
2006-08-22 12:27:00,103.83,103.854,103.83,103.843,15009961.0
2006-08-22 12:28:00,103.85,103.85,103.813,103.825,83171040.0
2006-08-22 12:29:00,103.835,103.84,103.825,103.835,168180836.0
2006-08-22 12:30:00,103.84,103.846,103.825,103.83,143197042.0
2006-08-22 12:31:00,103.81,103.84,103.81,103.825,41245763.0
2006-08-22 12:32:00,103.83,103.85,103.825,103.85,56744938.0
2006-08-22 12:33:00,103.842,103.85,103.829,103.845,43497488.0
2006-08-22 12:34:00,103.845,103.851,103.83,103.85,53916104.0
2006-08-22 12:35:00,103.845,103.845,103.82,103.82,41184338.0
2006-08-22 12:36:00,103.775,103.83,103.775,103.8,96101448.0
2006-08-22 12:37:00,103.815,103.815,103.75,103.75,61166830.0
2006-08-22 12:38:00,103.755,103.775,103.748,103.775,69577417.0
2006-08-22 12:39:00,103.77,103.77,103.746,103.76,48541913.0
2006-08-22 12:40:00,103.76,103.77,103.74,103.76,62863683.0
2006-08-22 12:41:00,103.76,103.767,103.755,103.765,130670845.0
2006-08-22 12:42:00,103.765,103.818,103.765,103.808,122756604.0
2006-08-22 12:43:00,103.815,103.83,103.803,103.82,15386042.0
2006-08-22 12:44:00,103.815,103.817,103.8,103.815,267258099.0
2006-08-22 12:45:00,103.815,103.84,103.79,103.82,31773978.0
2006-08-22 12:46:00,103.815,103.82,103.8,103.815,34118538.0
2006-08-22 12:47:00,103.803,103.815,103.78,103.78,68415695.0
2006-08-22 12:48:00,103.773,103.781,103.76,103.76,42867470.0
2006-08-22 12:49:00,103.765,103.765,103.708,103.745,75701449.0
2006-08-22 12:50:00,103.74,103.76,103.712,103.738,278869125.0
2006-08-22 12:51:00,103.74,103.74,103.693,103.735,38813952.0
2006-08-22 12:52:00,103.723,103.74,103.723,103.733,125247294.0
2006-08-22 12:53:00,103.74,103.8,103.715,103.79,33366292.0
2006-08-22 12:54:00,103.79,103.8,103.776,103.778,71810706.0
2006-08-22 12:55:00,103.775,103.79,103.735,103.755,45896759.0
2006-08-22 12:56:00,103.75,103.785,103.75,103.785,65530974.0
2006-08-22 12:57:00,103.795,103.795,103.76,103.76,37769388.0
2006-08-22 12:58:00,103.752,103.775,103.745,103.76,83634169.0
2006-08-22 12:59:00,103.765,103.83,103.75,103.83,171410310.0
2006-08-22 13:00:00,103.825,104.03,103.825,104.025,35108673.0
2006-08-22 13:01:00,104.022,104.033,103.985,104.0,39174736.0
2006-08-22 13:02:00,104.0,104.025,103.97,103.99,79340684.0
2006-08-22 13:03:00,103.985,104.015,103.985,104.0,115565223.0
2006-08-22 13:04:00,103.995,104.007,103.985,103.99,36786482.0
2006-08-22 13:05:00,103.99,103.992,103.98,103.98,111769792.0
2006-08-22 13:06:00,103.965,103.965,103.91,103.91,240051597.0
2006-08-22 13:07:00,103.91,103.922,103.895,103.9,20878235.0
2006-08-22 13:08:00,103.9,103.91,103.878,103.895,33075275.0
2006-08-22 13:09:00,103.89,103.89,103.87,103.88,80256832.0
2006-08-22 13:10:00,103.88,103.89,103.865,103.89,139564618.0
2006-08-22 13:11:00,103.88,103.897,103.855,103.882,63214128.0
2006-08-22 13:12:00,103.88,103.88,103.853,103.86,58234977.0
2006-08-22 13:13:00,103.86,103.87,103.85,103.85,39207865.0
2006-08-22 13:14:00,103.843,103.88,103.835,103.88,94508893.0
2006-08-22 13:15:00,103.875,103.932,103.875,103.932,81030139.0
2006-08-22 13:16:00,103.94,103.955,103.91,103.91,31683299.0
2006-08-22 13:17:00,103.9,103.91,103.87,103.87,52926529.0
2006-08-22 13:18:00,103.87,103.873,103.83,103.845,30700451.0
2006-08-22 13:19:00,103.845,103.87,103.83,103.853,73536243.0
2006-08-22 13:20:00,103.86,103.875,103.86,103.875,63736855.0
2006-08-22 13:21:00,103.863,103.866,103.848,103.86,114324393.0
2006-08-22 13:22:00,103.865,103.89,103.857,103.89,41976335.0
2006-08-22 13:23:00,103.882,103.882,103.865,103.88,118552684.0
2006-08-22 13:24:00,103.87,103.885,103.87,103.885,78206918.0
2006-08-22 13:25:00,103.88,103.91,103.841,103.872,68915436.0
2006-08-22 13:26:00,103.88,103.955,103.88,103.955,51224608.0
2006-08-22 13:27:00,103.955,103.995,103.955,103.985,52994414.0
2006-08-22 13:28:00,103.985,104.025,103.985,104.025,62328281.0
2006-08-22 13:29:00,104.025,104.042,104.0,104.042,90246455.0
2006-08-22 13:30:00,104.045,104.045,104.015,104.02,19381372.0
2006-08-22 13:31:00,104.023,104.023,104.0,104.0,25057425.0
2006-08-22 13:32:00,103.993,104.055,103.993,104.03,30551698.0
2006-08-22 13:33:00,104.025,104.037,104.02,104.02,56976259.0
2006-08-22 13:34:00,104.02,104.02,103.987,103.987,76869305.0
2006-08-22 13:35:00,104.0,104.0,103.973,103.985,67840074.0
2006-08-22 13:36:00,103.99,104.01,103.975,103.995,50315405.0
2006-08-22 13:37:00,103.995,104.0,103.986,104.0,15210964.0
2006-08-22 13:38:00,103.99,104.0,103.97,103.99,122913941.0
2006-08-22 13:39:00,103.995,104.011,103.995,104.0,40205393.0
2006-08-22 13:40:00,104.01,104.016,103.99,104.015,105953848.0
2006-08-22 13:41:00,104.005,104.005,103.988,104.0,46026505.0
2006-08-22 13:42:00,104.0,104.0,103.985,103.985,46294743.0
2006-08-22 13:43:00,103.985,103.985,103.967,103.97,24484178.0
2006-08-22 13:44:00,103.965,103.99,103.965,103.99,47020853.0
2006-08-22 13:45:00,103.985,103.993,103.985,103.988,112451065.0
2006-08-22 13:46:00,103.99,103.995,103.975,103.98,28312529.0
2006-08-22 13:47:00,103.99,103.99,103.975,103.98,69222048.0
2006-08-22 13:48:00,103.985,104.0,103.98,103.99,40852886.0
2006-08-22 13:49:00,103.98,103.999,103.975,103.98,134758124.0
2006-08-22 13:50:00,103.985,103.997,103.968,103.99,71169452.0
2006-08-22 13:51:00,103.99,104.02,103.99,104.005,93228421.0
2006-08-22 13:52:00,104.005,104.023,103.971,104.0,148763521.0
2006-08-22 13:53:00,103.965,104.018,103.965,103.99,72253656.0
2006-08-22 13:54:00,103.995,104.015,103.993,104.015,98302598.0
2006-08-22 13:55:00,104.002,104.051,104.002,104.018,21361878.0
2006-08-22 13:56:00,104.015,104.061,104.015,104.055,101515101.0
2006-08-22 13:57:00,104.06,104.067,104.005,104.005,45403185.0
2006-08-22 13:58:00,104.012,104.043,104.012,104.025,30184085.0
2006-08-22 13:59:00,104.01,104.041,103.986,104.035,139526462.0
2006-08-22 14:00:00,104.04,104.055,103.99,104.01,65797698.0
2006-08-22 14:01:00,104.01,104.027,104.01,104.01,107856677.0
2006-08-22 14:02:00,104.005,104.03,104.005,104.01,26847731.0
2006-08-22 14:03:00,103.997,104.025,103.982,104.01,41763233.0
2006-08-22 14:04:00,104.002,104.075,104.002,104.055,75171288.0
2006-08-22 14:05:00,104.05,104.066,104.04,104.04,92250738.0
2006-08-22 14:06:00,104.05,104.05,104.015,104.023,104579521.0
2006-08-22 14:07:00,104.03,104.055,104.03,104.055,24552585.0
2006-08-22 14:08:00,104.05,104.05,104.03,104.03,68865611.0
2006-08-22 14:09:00,104.02,104.065,104.02,104.065,79018959.0
2006-08-22 14:10:00,104.065,104.065,104.028,104.028,95873377.0
2006-08-22 14:11:00,104.035,104.059,104.035,104.045,76900178.0
2006-08-22 14:12:00,104.047,104.065,104.04,104.055,57781110.0
2006-08-22 14:13:00,104.05,104.125,104.05,104.095,100848121.0
2006-08-22 14:14:00,104.105,104.138,104.1,104.11,128520368.0
2006-08-22 14:15:00,104.11,104.155,104.11,104.135,98581312.0
2006-08-22 14:16:00,104.135,104.15,104.12,104.135,42884043.0
2006-08-22 14:17:00,104.13,104.168,104.13,104.15,71682046.0
2006-08-22 14:18:00,104.145,104.167,104.115,104.13,82005916.0
2006-08-22 14:19:00,104.125,104.185,104.125,104.185,54341070.0
2006-08-22 14:20:00,104.18,104.2,104.155,104.167,73027926.0
2006-08-22 14:21:00,104.175,104.21,104.165,104.185,113216119.0
2006-08-22 14:22:00,104.18,104.195,104.18,104.195,72751241.0
2006-08-22 14:23:00,104.2,104.208,104.183,104.183,40984464.0
2006-08-22 14:24:00,104.18,104.21,104.168,104.195,79317133.0
2006-08-22 14:25:00,104.2,104.2,104.16,104.17,65294145.0
2006-08-22 14:26:00,104.17,104.205,104.17,104.185,46116235.0
2006-08-22 14:27:00,104.167,104.195,104.161,104.19,86315502.0
2006-08-22 14:28:00,104.187,104.188,104.168,104.168,102616530.0
2006-08-22 14:29:00,104.127,104.191,104.127,104.15,63181297.0
2006-08-22 14:30:00,104.155,104.155,104.09,104.09,29630850.0
2006-08-22 14:31:00,104.14,104.145,104.125,104.133,55775499.0
2006-08-22 14:32:00,104.133,104.133,104.12,104.13,63093284.0
2006-08-22 14:33:00,104.123,104.14,104.1,104.135,71010080.0
2006-08-22 14:34:00,104.13,104.144,104.105,104.13,43990644.0
2006-08-22 14:35:00,104.145,104.145,104.09,104.125,115088476.0
2006-08-22 14:36:00,104.113,104.157,104.113,104.135,74892151.0
2006-08-22 14:37:00,104.16,104.16,104.13,104.14,51879176.0
2006-08-22 14:38:00,104.14,104.145,104.125,104.143,110632543.0
2006-08-22 14:39:00,104.14,104.16,104.135,104.145,120304276.0
2006-08-22 14:40:00,104.15,104.17,104.147,104.17,87633138.0
2006-08-22 14:41:00,104.17,104.17,104.144,104.145,151528349.0
2006-08-22 14:42:00,104.15,104.15,104.125,104.14,25896573.0
2006-08-22 14:43:00,104.132,104.175,104.128,104.175,53415995.0
2006-08-22 14:44:00,104.175,104.183,104.16,104.16,55773220.0
2006-08-22 14:45:00,104.16,104.182,104.16,104.17,46290838.0
2006-08-22 14:46:00,104.173,104.193,104.16,104.193,85930520.0
2006-08-22 14:47:00,104.185,104.265,104.169,104.265,73198541.0
2006-08-22 14:48:00,104.255,104.265,104.233,104.233,41435403.0
2006-08-22 14:49:00,104.24,104.245,104.22,104.235,60897186.0
2006-08-22 14:50:00,104.24,104.245,104.22,104.245,108854605.0
2006-08-22 14:51:00,104.245,104.279,104.245,104.255,44246064.0
2006-08-22 14:52:00,104.26,104.28,104.258,104.263,30524750.0
2006-08-22 14:53:00,104.265,104.286,104.265,104.28,48984126.0
2006-08-22 14:54:00,104.29,104.29,104.238,104.24,43561141.0
2006-08-22 14:55:00,104.25,104.253,104.215,104.24,102173332.0
2006-08-22 14:56:00,104.24,104.267,104.24,104.26,50094654.0
2006-08-22 14:57:00,104.268,104.285,104.263,104.263,53272185.0
2006-08-22 14:58:00,104.27,104.28,104.23,104.28,127370269.0
2006-08-22 14:59:00,104.23,104.283,104.23,104.275,136041390.0
2006-08-22 15:00:00,104.275,104.288,104.225,104.285,40286351.0
2006-08-22 15:01:00,104.29,104.318,104.28,104.305,56102738.0
2006-08-22 15:02:00,104.305,104.315,104.3,104.3,80964146.0
2006-08-22 15:03:00,104.305,104.318,104.295,104.295,76607414.0
2006-08-22 15:04:00,104.31,104.32,104.31,104.31,32805319.0
2006-08-22 15:05:00,104.31,104.335,104.29,104.32,34240219.0
2006-08-22 15:06:00,104.33,104.337,104.295,104.31,109112392.0
2006-08-22 15:07:00,104.32,104.36,104.305,104.315,38440262.0
2006-08-22 15:08:00,104.307,104.36,104.307,104.36,113573709.0
2006-08-22 15:09:00,104.363,104.373,104.34,104.345,62707034.0
2006-08-22 15:10:00,104.355,104.355,104.328,104.335,90051214.0
2006-08-22 15:11:00,104.33,104.334,104.315,104.325,38232124.0
2006-08-22 15:12:00,104.33,104.33,104.31,104.31,31075731.0
2006-08-22 15:13:00,104.32,104.33,104.285,104.33,73683525.0
2006-08-22 15:14:00,104.33,104.33,104.292,104.3,56927104.0
2006-08-22 15:15:00,104.303,104.335,104.3,104.335,28536192.0
2006-08-22 15:16:00,104.335,104.335,104.28,104.28,140509098.0
2006-08-22 15:17:00,104.29,104.31,104.28,104.28,40868046.0
2006-08-22 15:18:00,104.27,104.3,104.27,104.277,64671178.0
2006-08-22 15:19:00,104.29,104.3,104.27,104.277,52784618.0
2006-08-22 15:20:00,104.285,104.29,104.263,104.263,86053262.0
2006-08-22 15:21:00,104.265,104.271,104.258,104.27,44855671.0
2006-08-22 15:22:00,104.255,104.256,104.22,104.24,49803484.0
2006-08-22 15:23:00,104.24,104.25,104.207,104.25,89017262.0
2006-08-22 15:24:00,104.245,104.32,104.216,104.295,43676741.0
2006-08-22 15:25:00,104.3,104.3,104.22,104.262,68838633.0
2006-08-22 15:26:00,104.27,104.28,104.252,104.28,112918675.0
2006-08-22 15:27:00,104.285,104.288,104.27,104.27,29754074.0
2006-08-22 15:28:00,104.268,104.285,104.26,104.285,85438614.0
2006-08-22 15:29:00,104.285,104.287,104.265,104.265,124305376.0
2006-08-22 15:30:00,104.26,104.261,104.225,104.225,49516420.0
2006-08-22 15:31:00,104.235,104.28,104.235,104.275,18472200.0
2006-08-22 15:32:00,104.275,104.295,104.275,104.295,119175288.0
2006-08-22 15:33:00,104.3,104.305,104.27,104.27,163099183.0
2006-08-22 15:34:00,104.285,104.285,104.25,104.27,93124940.0
2006-08-22 15:35:00,104.27,104.287,104.268,104.273,71213042.0
2006-08-22 15:36:00,104.275,104.311,104.275,104.3,71299329.0
2006-08-22 15:37:00,104.31,104.31,104.273,104.295,35508133.0
2006-08-22 15:38:00,104.29,104.32,104.258,104.32,44763477.0
2006-08-22 15:39:00,104.307,104.33,104.3,104.3,125309078.0
2006-08-22 15:40:00,104.305,104.305,104.287,104.305,80057390.0
2006-08-22 15:41:00,104.31,104.328,104.31,104.315,4780979.0
2006-08-22 15:42:00,104.313,104.33,104.3,104.305,27058964.0
2006-08-22 15:43:00,104.31,104.31,104.29,104.31,41426794.0
2006-08-22 15:44:00,104.305,104.375,104.295,104.375,70392155.0
2006-08-22 15:45:00,104.37,104.37,104.33,104.37,14915465.0
2006-08-22 15:46:00,104.37,104.385,104.355,104.36,17268066.0
2006-08-22 15:47:00,104.37,104.435,104.37,104.38,61365620.0
2006-08-22 15:48:00,104.395,104.405,104.33,104.37,60321920.0
2006-08-22 15:49:00,104.365,104.391,104.355,104.373,47602342.0
2006-08-22 15:50:00,104.38,104.38,104.34,104.35,59376706.0
2006-08-22 15:51:00,104.36,104.38,104.31,104.348,66995790.0
2006-08-22 15:52:00,104.345,104.405,104.345,104.373,120350548.0
2006-08-22 15:53:00,104.38,104.395,104.377,104.385,84994620.0
2006-08-22 15:54:00,104.375,104.435,104.357,104.4,48673647.0
2006-08-22 15:55:00,104.397,104.424,104.354,104.388,635668964.0
2006-08-22 15:56:00,104.4,104.401,104.373,104.373,121128059.0
2006-08-22 15:57:00,104.38,104.405,104.355,104.395,42565896.0
2006-08-22 15:58:00,104.39,104.405,104.36,104.395,104102300.0
2006-08-22 15:59:00,104.395,104.395,104.325,104.343,57617422.0
2006-08-22 16:00:00,104.343,104.351,104.325,104.328,131014022.0
2006-08-22 16:01:00,104.345,104.357,104.34,104.34,95168877.0
2006-08-22 16:02:00,104.347,104.37,104.346,104.36,59538508.0
2006-08-22 16:03:00,104.36,104.372,104.36,104.363,31620948.0
2006-08-22 16:04:00,104.363,104.389,104.363,104.365,54156382.0
2006-08-22 16:05:00,104.365,104.383,104.36,104.37,52159060.0
2006-08-22 16:06:00,104.37,104.37,104.35,104.37,201217655.0
2006-08-22 16:07:00,104.37,104.395,104.37,104.385,35369928.0
2006-08-22 16:08:00,104.39,104.41,104.39,104.405,146398781.0
2006-08-22 16:09:00,104.405,104.415,104.349,104.41,126408261.0
2006-08-22 16:10:00,104.403,104.41,104.4,104.403,66018111.0
2006-08-22 16:11:00,104.41,104.41,104.395,104.41,57860581.0
2006-08-22 16:12:00,104.41,104.42,104.4,104.41,45785698.0
2006-08-22 16:13:00,104.405,104.406,104.398,104.4,158524697.0
2006-08-22 16:14:00,104.392,104.42,104.392,104.4,39166486.0
2006-08-22 16:15:00,104.4,104.406,104.365,104.37,80629379.0
2006-08-22 16:16:00,104.38,104.38,104.343,104.36,106330705.0
2006-08-22 16:17:00,104.355,104.356,104.33,104.33,103594301.0
2006-08-22 16:18:00,104.34,104.35,104.327,104.34,35287675.0
2006-08-22 16:19:00,104.34,104.365,104.325,104.343,140527768.0
2006-08-22 16:20:00,104.345,104.355,104.335,104.355,60757387.0
2006-08-22 16:21:00,104.352,104.359,104.34,104.345,49580129.0
2006-08-22 16:22:00,104.338,104.353,104.328,104.342,82068528.0
2006-08-22 16:23:00,104.35,104.351,104.328,104.35,78002727.0
2006-08-22 16:24:00,104.35,104.355,104.312,104.355,51534612.0
2006-08-22 16:25:00,104.36,104.385,104.33,104.35,97346525.0
2006-08-22 16:26:00,104.35,104.37,104.301,104.35,396998801.0
2006-08-22 16:27:00,104.357,104.39,104.357,104.37,206793207.0
2006-08-22 16:28:00,104.385,104.39,104.36,104.38,46821087.0
2006-08-22 16:29:00,104.38,104.4,104.362,104.38,148637361.0
2006-08-22 16:30:00,104.375,104.408,104.355,104.4,36886166.0
2006-08-22 16:31:00,104.39,104.445,104.38,104.428,49884228.0
2006-08-22 16:32:00,104.43,104.43,104.362,104.42,299186838.0
2006-08-22 16:33:00,104.407,104.432,104.407,104.43,87269015.0
2006-08-22 16:34:00,104.43,104.44,104.42,104.42,104120815.0
2006-08-22 16:35:00,104.42,104.42,104.379,104.38,92117650.0
2006-08-22 16:36:00,104.38,104.4,104.38,104.4,162254828.0
2006-08-22 16:37:00,104.4,104.42,104.39,104.405,124578446.0
2006-08-22 16:38:00,104.407,104.42,104.392,104.42,81094752.0
2006-08-22 16:39:00,104.42,104.429,104.397,104.41,32712326.0
2006-08-22 16:40:00,104.42,104.427,104.385,104.397,290042720.0
2006-08-22 16:41:00,104.395,104.42,104.383,104.42,172254685.0
2006-08-22 16:42:00,104.425,104.44,104.41,104.43,128531116.0
2006-08-22 16:43:00,104.417,104.45,104.372,104.39,342549730.0
2006-08-22 16:44:00,104.4,104.41,104.395,104.395,153024108.0
2006-08-22 16:45:00,104.4,104.43,104.36,104.387,44299055.0
2006-08-22 16:46:00,104.4,104.405,104.38,104.4,42988061.0
2006-08-22 16:47:00,104.395,104.41,104.38,104.38,51120364.0
2006-08-22 16:48:00,104.38,104.39,104.355,104.365,36192193.0
2006-08-22 16:49:00,104.37,104.38,104.33,104.38,207203236.0
2006-08-22 16:50:00,104.367,104.375,104.359,104.36,67580876.0
2006-08-22 16:51:00,104.355,104.37,104.352,104.355,64462848.0
2006-08-22 16:52:00,104.355,104.38,104.355,104.357,29345928.0
2006-08-22 16:53:00,104.375,104.375,104.367,104.375,92534486.0
2006-08-22 16:54:00,104.38,104.38,104.347,104.365,121398367.0
2006-08-22 16:55:00,104.38,104.38,104.345,104.355,26806866.0
2006-08-22 16:56:00,104.345,104.368,104.32,104.36,88991225.0
2006-08-22 16:57:00,104.35,104.377,104.35,104.37,110865730.0
2006-08-22 16:58:00,104.38,104.405,104.38,104.39,105495029.0
2006-08-22 16:59:00,104.395,104.41,104.36,104.36,185147190.0
2006-08-22 17:00:00,104.363,104.376,104.349,104.375,46503407.0
2006-08-22 17:01:00,104.373,104.381,104.345,104.355,143939712.0
2006-08-22 17:02:00,104.353,104.356,104.342,104.342,75092617.0
2006-08-22 17:03:00,104.35,104.36,104.342,104.36,344520736.0
2006-08-22 17:04:00,104.355,104.365,104.335,104.35,56249269.0
2006-08-22 17:05:00,104.365,104.365,104.342,104.35,134758800.0
2006-08-22 17:06:00,104.343,104.38,104.343,104.355,84488230.0
2006-08-22 17:07:00,104.362,104.38,104.362,104.365,27391033.0
2006-08-22 17:08:00,104.37,104.38,104.34,104.36,740687717.0
2006-08-22 17:09:00,104.355,104.365,104.325,104.335,10269418.0
2006-08-22 17:10:00,104.34,104.42,104.33,104.42,159370936.0
2006-08-22 17:11:00,104.42,104.43,104.362,104.38,68739053.0
2006-08-22 17:12:00,104.375,104.402,104.375,104.39,77688206.0
2006-08-22 17:13:00,104.39,104.396,104.365,104.39,94505242.0
2006-08-22 17:14:00,104.39,104.394,104.375,104.39,88772336.0
2006-08-22 17:15:00,104.39,104.41,104.385,104.385,93467353.0
2006-08-22 17:16:00,104.382,104.408,104.38,104.398,43191378.0
2006-08-22 17:17:00,104.4,104.422,104.4,104.415,36090779.0
2006-08-22 17:18:00,104.42,104.425,104.4,104.41,69198884.0
2006-08-22 17:19:00,104.407,104.41,104.355,104.41,42990281.0
2006-08-22 17:20:00,104.41,104.43,104.405,104.417,50332105.0
2006-08-22 17:21:00,104.412,104.43,104.4,104.415,52685409.0
2006-08-22 17:22:00,104.405,104.422,104.403,104.403,63305789.0
2006-08-22 17:23:00,104.4,104.423,104.392,104.392,61733625.0
2006-08-22 17:24:00,104.393,104.415,104.393,104.415,75716910.0
2006-08-22 17:25:00,104.41,104.422,104.405,104.41,24071272.0
2006-08-22 17:26:00,104.42,104.455,104.4,104.425,61455474.0
2006-08-22 17:27:00,104.43,104.44,104.388,104.42,39957994.0
2006-08-22 17:28:00,104.417,104.429,104.398,104.415,51166618.0
2006-08-22 17:29:00,104.418,104.43,104.405,104.43,53077745.0
2006-08-22 17:30:00,104.43,104.435,104.4,104.435,30001717.0
2006-08-22 17:31:00,104.408,104.43,104.408,104.43,43947979.0
2006-08-22 17:32:00,104.422,104.45,104.422,104.428,73120653.0
2006-08-22 17:33:00,104.44,104.472,104.39,104.42,91855718.0
2006-08-22 17:34:00,104.415,104.44,104.415,104.44,26695618.0
2006-08-22 17:35:00,104.43,104.453,104.43,104.44,129161601.0
2006-08-22 17:36:00,104.44,104.46,104.438,104.45,22789828.0
2006-08-22 17:37:00,104.435,104.465,104.435,104.465,135069758.0
2006-08-22 17:38:00,104.45,104.465,104.45,104.465,35920750.0
2006-08-22 17:39:00,104.455,104.465,104.445,104.445,138605566.0
2006-08-22 17:40:00,104.448,104.49,104.442,104.47,43010138.0
2006-08-22 17:41:00,104.478,104.514,104.478,104.495,107678951.0
2006-08-22 17:42:00,104.495,104.525,104.485,104.49,99829764.0
2006-08-22 17:43:00,104.495,104.522,104.495,104.503,74588581.0
2006-08-22 17:44:00,104.5,104.533,104.48,104.53,67357625.0
2006-08-22 17:45:00,104.515,104.53,104.51,104.51,204057563.0
2006-08-22 17:46:00,104.51,104.511,104.483,104.5,19290949.0
2006-08-22 17:47:00,104.5,104.52,104.455,104.495,75020427.0
2006-08-22 17:48:00,104.515,104.515,104.486,104.492,29510481.0
2006-08-22 17:49:00,104.495,104.51,104.491,104.51,64209700.0
2006-08-22 17:50:00,104.503,104.503,104.466,104.495,16774705.0
2006-08-22 17:51:00,104.505,104.51,104.497,104.51,144950024.0
2006-08-22 17:52:00,104.502,104.52,104.5,104.52,99329024.0
2006-08-22 17:53:00,104.515,104.533,104.5,104.52,61233687.0
2006-08-22 17:54:00,104.51,104.518,104.49,104.515,83611345.0
2006-08-22 17:55:00,104.525,104.53,104.515,104.53,65581256.0
2006-08-22 17:56:00,104.525,104.534,104.505,104.505,1108163932.0
2006-08-22 17:57:00,104.505,104.505,104.478,104.478,61192163.0
2006-08-22 17:58:00,104.48,104.505,104.48,104.495,90624366.0
2006-08-22 17:59:00,104.495,104.528,104.495,104.515,103229090.0
2006-08-22 18:00:00,104.52,104.53,104.495,104.5,98122545.0
2006-08-22 18:01:00,104.505,104.515,104.494,104.495,35711633.0
2006-08-22 18:02:00,104.49,104.5,104.473,104.495,126272282.0
2006-08-22 18:03:00,104.498,104.51,104.483,104.498,121179738.0
2006-08-22 18:04:00,104.493,104.52,104.49,104.502,52447083.0
2006-08-22 18:05:00,104.51,104.513,104.485,104.5,114342763.0
2006-08-22 18:06:00,104.478,104.484,104.465,104.465,5048203.0
2006-08-22 18:07:00,104.47,104.486,104.46,104.475,15800712.0
2006-08-22 18:08:00,104.475,104.495,104.465,104.475,50555462.0
2006-08-22 18:09:00,104.48,104.483,104.455,104.455,87150186.0
2006-08-22 18:10:00,104.473,104.51,104.473,104.485,55886916.0
2006-08-22 18:11:00,104.485,104.5,104.475,104.48,123131499.0
2006-08-22 18:12:00,104.475,104.494,104.465,104.465,114462316.0
2006-08-22 18:13:00,104.463,104.495,104.455,104.495,68616083.0
2006-08-22 18:14:00,104.5,104.5,104.47,104.47,56597738.0
2006-08-22 18:15:00,104.465,104.48,104.45,104.465,137453162.0
2006-08-22 18:16:00,104.465,104.48,104.463,104.48,80054595.0
2006-08-22 18:17:00,104.47,104.49,104.465,104.49,43536062.0
2006-08-22 18:18:00,104.495,104.495,104.47,104.495,80772308.0
2006-08-22 18:19:00,104.488,104.51,104.485,104.49,14068775.0
2006-08-22 18:20:00,104.48,104.493,104.48,104.488,178043240.0
2006-08-22 18:21:00,104.48,104.494,104.472,104.49,138628189.0
2006-08-22 18:22:00,104.485,104.507,104.483,104.483,57246920.0
2006-08-22 18:23:00,104.505,104.535,104.498,104.5,57035415.0
2006-08-22 18:24:00,104.45,104.541,104.45,104.495,28279675.0
2006-08-22 18:25:00,104.5,104.513,104.493,104.5,97230055.0
2006-08-22 18:26:00,104.495,104.509,104.495,104.495,41237759.0
2006-08-22 18:27:00,104.495,104.52,104.495,104.505,70951078.0
2006-08-22 18:28:00,104.505,104.52,104.497,104.505,60334454.0
2006-08-22 18:29:00,104.515,104.515,104.493,104.5,42656194.0
2006-08-22 18:30:00,104.5,104.5,104.47,104.49,95042619.0
2006-08-22 18:31:00,104.49,104.5,104.468,104.5,23479471.0
2006-08-22 18:32:00,104.505,104.529,104.505,104.51,122415494.0
2006-08-22 18:33:00,104.52,104.54,104.517,104.517,93078139.0
2006-08-22 18:34:00,104.525,104.526,104.51,104.515,84211066.0
2006-08-22 18:35:00,104.51,104.53,104.505,104.52,27529311.0
2006-08-22 18:36:00,104.52,104.527,104.518,104.52,196856766.0
2006-08-22 18:37:00,104.507,104.52,104.505,104.51,44168191.0
2006-08-22 18:38:00,104.5,104.529,104.5,104.51,79354583.0
2006-08-22 18:39:00,104.503,104.523,104.5,104.523,172865835.0
2006-08-22 18:40:00,104.52,104.52,104.49,104.51,59381032.0
2006-08-22 18:41:00,104.503,104.53,104.503,104.53,168744657.0
2006-08-22 18:42:00,104.53,104.543,104.522,104.535,137121230.0
2006-08-22 18:43:00,104.538,104.54,104.53,104.532,57545691.0
2006-08-22 18:44:00,104.535,104.541,104.523,104.523,38302654.0
2006-08-22 18:45:00,104.527,104.53,104.515,104.53,81468352.0
2006-08-22 18:46:00,104.53,104.541,104.526,104.535,49987755.0
2006-08-22 18:47:00,104.525,104.54,104.5,104.513,146216830.0
2006-08-22 18:48:00,104.525,104.535,104.525,104.535,11750637.0
2006-08-22 18:49:00,104.535,104.54,104.495,104.53,61167454.0
2006-08-22 18:50:00,104.54,104.54,104.505,104.505,38347737.0
2006-08-22 18:51:00,104.52,104.52,104.475,104.513,48392390.0
2006-08-22 18:52:00,104.515,104.536,104.515,104.53,63632110.0
2006-08-22 18:53:00,104.533,104.534,104.515,104.515,134353735.0
2006-08-22 18:54:00,104.52,104.52,104.495,104.507,66930084.0
2006-08-22 18:55:00,104.503,104.519,104.495,104.495,32048593.0
2006-08-22 18:56:00,104.497,104.518,104.497,104.518,49391609.0
2006-08-22 18:57:00,104.513,104.514,104.507,104.507,29390629.0
2006-08-22 18:58:00,104.505,104.527,104.488,104.527,24504750.0
2006-08-22 18:59:00,104.53,104.53,104.497,104.515,190055926.0
2006-08-22 19:00:00,104.52,104.52,104.475,104.485,54632725.0
2006-08-22 19:01:00,104.485,104.495,104.48,104.49,92985706.0
2006-08-22 19:02:00,104.49,104.498,104.475,104.475,51053671.0
2006-08-22 19:03:00,104.473,104.512,104.473,104.498,47886249.0
2006-08-22 19:04:00,104.503,104.506,104.499,104.5,56362877.0
2006-08-22 19:05:00,104.495,104.495,104.48,104.495,26700620.0
2006-08-22 19:06:00,104.493,104.515,104.48,104.495,62840808.0
2006-08-22 19:07:00,104.495,104.51,104.495,104.495,54153294.0
2006-08-22 19:08:00,104.495,104.51,104.467,104.485,90911272.0
2006-08-22 19:09:00,104.48,104.48,104.457,104.457,34388183.0
2006-08-22 19:10:00,104.46,104.47,104.455,104.455,63458009.0
2006-08-22 19:11:00,104.453,104.465,104.423,104.435,148801885.0
2006-08-22 19:12:00,104.44,104.455,104.433,104.455,7763478.0
2006-08-22 19:13:00,104.46,104.465,104.45,104.455,49733184.0
2006-08-22 19:14:00,104.45,104.461,104.445,104.445,105255161.0
2006-08-22 19:15:00,104.435,104.455,104.435,104.45,98614438.0
2006-08-22 19:16:00,104.45,104.49,104.435,104.475,86200449.0
2006-08-22 19:17:00,104.48,104.494,104.48,104.49,48191500.0
2006-08-22 19:18:00,104.493,104.535,104.475,104.515,40094807.0
2006-08-22 19:19:00,104.515,104.543,104.515,104.54,104530705.0
2006-08-22 19:20:00,104.545,104.55,104.522,104.55,19317534.0
2006-08-22 19:21:00,104.55,104.55,104.502,104.502,16144327.0
2006-08-22 19:22:00,104.505,104.525,104.505,104.525,35889631.0
2006-08-22 19:23:00,104.53,104.53,104.515,104.525,75450019.0
2006-08-22 19:24:00,104.535,104.535,104.509,104.513,141887638.0
2006-08-22 19:25:00,104.52,104.54,104.52,104.525,12043871.0
2006-08-22 19:26:00,104.523,104.53,104.523,104.525,22686341.0
2006-08-22 19:27:00,104.525,104.544,104.52,104.52,98596251.0
2006-08-22 19:28:00,104.515,104.535,104.515,104.52,104218161.0
2006-08-22 19:29:00,104.53,104.54,104.465,104.465,101739034.0
2006-08-22 19:30:00,104.502,104.528,104.502,104.505,26031713.0
2006-08-22 19:31:00,104.51,104.545,104.456,104.545,25345049.0
2006-08-22 19:32:00,104.545,104.575,104.509,104.57,117215815.0
2006-08-22 19:33:00,104.565,104.6,104.56,104.595,29202740.0
2006-08-22 19:34:00,104.605,104.605,104.59,104.6,129140458.0
2006-08-22 19:35:00,104.6,104.6,104.57,104.585,58431697.0
2006-08-22 19:36:00,104.585,104.595,104.58,104.595,28621011.0
2006-08-22 19:37:00,104.6,104.6,104.577,104.597,37040358.0
2006-08-22 19:38:00,104.59,104.674,104.59,104.613,191185955.0
2006-08-22 19:39:00,104.62,104.63,104.6,104.62,143066539.0
2006-08-22 19:40:00,104.612,104.621,104.605,104.615,57705198.0
2006-08-22 19:41:00,104.61,104.616,104.587,104.587,127828033.0
2006-08-22 19:42:00,104.59,104.611,104.58,104.58,58412705.0
2006-08-22 19:43:00,104.59,104.59,104.533,104.575,63872578.0
2006-08-22 19:44:00,104.585,104.585,104.558,104.57,45608593.0
2006-08-22 19:45:00,104.56,104.595,104.56,104.595,75078916.0
2006-08-22 19:46:00,104.592,104.599,104.578,104.59,133363051.0
2006-08-22 19:47:00,104.593,104.61,104.575,104.61,78811956.0
2006-08-22 19:48:00,104.608,104.61,104.6,104.605,81134210.0
2006-08-22 19:49:00,104.61,104.615,104.59,104.6,81739075.0
2006-08-22 19:50:00,104.6,104.602,104.582,104.585,20487239.0
2006-08-22 19:51:00,104.585,104.614,104.585,104.612,91765335.0
2006-08-22 19:52:00,104.62,104.64,104.61,104.613,67068405.0
2006-08-22 19:53:00,104.61,104.63,104.61,104.63,93544489.0
2006-08-22 19:54:00,104.625,104.638,104.58,104.595,102107111.0
2006-08-22 19:55:00,104.6,104.61,104.577,104.605,35918885.0
2006-08-22 19:56:00,104.575,104.605,104.575,104.592,80221937.0
2006-08-22 19:57:00,104.59,104.615,104.59,104.595,44856090.0
2006-08-22 19:58:00,104.602,104.63,104.602,104.615,19976751.0
2006-08-22 19:59:00,104.607,104.653,104.6,104.61,107134836.0
2006-08-22 20:00:00,104.61,104.61,104.6,104.605,47516929.0
2006-08-22 20:01:00,104.602,104.623,104.592,104.615,84128827.0
2006-08-22 20:02:00,104.625,104.625,104.593,104.595,17186095.0
2006-08-22 20:03:00,104.595,104.595,104.571,104.575,29820955.0
2006-08-22 20:04:00,104.57,104.58,104.557,104.575,45918986.0
2006-08-22 20:05:00,104.575,104.595,104.575,104.595,48978260.0
2006-08-22 20:06:00,104.605,104.63,104.575,104.583,94243538.0
2006-08-22 20:07:00,104.583,104.607,104.565,104.595,51470167.0
2006-08-22 20:08:00,104.6,104.6,104.59,104.595,42011815.0
2006-08-22 20:09:00,104.595,104.6,104.58,104.58,15058083.0
2006-08-22 20:10:00,104.585,104.59,104.572,104.572,43176795.0
2006-08-22 20:11:00,104.575,104.575,104.565,104.565,41526906.0
2006-08-22 20:12:00,104.573,104.573,104.565,104.565,12237994.0
2006-08-22 20:13:00,104.568,104.575,104.54,104.575,49314674.0
2006-08-22 20:14:00,104.575,104.58,104.555,104.562,69094446.0
2006-08-22 20:15:00,104.575,104.575,104.55,104.55,62998615.0
2006-08-22 20:16:00,104.55,104.56,104.5,104.5,120222038.0
2006-08-22 20:17:00,104.46,104.55,104.46,104.54,55143852.0
2006-08-22 20:18:00,104.51,104.56,104.51,104.54,52778032.0
2006-08-22 20:19:00,104.53,104.538,104.525,104.535,108314407.0
2006-08-22 20:20:00,104.54,104.56,104.53,104.545,31103794.0
2006-08-22 20:21:00,104.535,104.553,104.523,104.523,73544423.0
2006-08-22 20:22:00,104.525,104.536,104.519,104.53,219207009.0
2006-08-22 20:23:00,104.53,104.531,104.52,104.52,57706907.0
2006-08-22 20:24:00,104.52,104.535,104.514,104.535,74491597.0
2006-08-22 20:25:00,104.53,104.54,104.52,104.54,35905812.0
2006-08-22 20:26:00,104.53,104.53,104.52,104.525,111371109.0
2006-08-22 20:27:00,104.525,104.525,104.475,104.493,50478962.0
2006-08-22 20:28:00,104.495,104.501,104.483,104.495,15698922.0
2006-08-22 20:29:00,104.495,104.495,104.47,104.47,79835923.0
2006-08-22 20:30:00,104.48,104.48,104.459,104.46,48126088.0
2006-08-22 20:31:00,104.452,104.48,104.452,104.46,29979116.0
2006-08-22 20:32:00,104.47,104.47,104.423,104.423,51876375.0
2006-08-22 20:33:00,104.45,104.456,104.421,104.44,84137448.0
2006-08-22 20:34:00,104.45,104.45,104.437,104.445,48737235.0
2006-08-22 20:35:00,104.44,104.455,104.44,104.45,25876425.0
2006-08-22 20:36:00,104.445,104.468,104.445,104.453,49111737.0
2006-08-22 20:37:00,104.447,104.464,104.435,104.445,70848588.0
2006-08-22 20:38:00,104.44,104.44,104.425,104.43,127818857.0
2006-08-22 20:39:00,104.435,104.437,104.415,104.415,35069428.0
2006-08-22 20:40:00,104.415,104.435,104.405,104.432,75744746.0
2006-08-22 20:41:00,104.435,104.435,104.41,104.425,40822657.0
2006-08-22 20:42:00,104.435,104.435,104.415,104.433,92873816.0
2006-08-22 20:43:00,104.43,104.445,104.43,104.44,111886303.0
2006-08-22 20:44:00,104.435,104.445,104.415,104.415,28000713.0
2006-08-22 20:45:00,104.41,104.432,104.41,104.425,82015838.0
2006-08-22 20:46:00,104.42,104.423,104.415,104.415,24153270.0
2006-08-22 20:47:00,104.42,104.444,104.42,104.443,12822298.0
2006-08-22 20:48:00,104.448,104.45,104.435,104.45,64683375.0
2006-08-22 20:49:00,104.445,104.455,104.445,104.455,27542427.0
2006-08-22 20:50:00,104.45,104.457,104.435,104.435,160289164.0
2006-08-22 20:51:00,104.435,104.46,104.418,104.44,86907146.0
2006-08-22 20:52:00,104.43,104.445,104.419,104.427,193142337.0
2006-08-22 20:53:00,104.44,104.45,104.438,104.45,35376200.0
2006-08-22 20:54:00,104.45,104.45,104.428,104.45,66381671.0
2006-08-22 20:55:00,104.45,104.45,104.42,104.42,58199199.0
2006-08-22 20:56:00,104.418,104.418,104.38,104.39,28110098.0
2006-08-22 20:57:00,104.385,104.405,104.375,104.395,20347889.0
2006-08-22 20:58:00,104.39,104.41,104.373,104.41,59143405.0
2006-08-22 20:59:00,104.4,104.444,104.365,104.403,51922412.0
2006-08-22 21:00:00,104.405,104.45,104.405,104.43,13054186.0
2006-08-22 21:01:00,104.415,104.438,104.412,104.428,95961370.0
2006-08-22 21:02:00,104.44,104.443,104.43,104.43,74572940.0
2006-08-22 21:03:00,104.44,104.45,104.422,104.43,20598123.0
2006-08-22 21:04:00,104.44,104.44,104.429,104.43,42051396.0
2006-08-22 21:05:00,104.425,104.451,104.425,104.437,74645423.0
2006-08-22 21:06:00,104.445,104.445,104.385,104.43,112438684.0
2006-08-22 21:07:00,104.428,104.445,104.428,104.445,47065077.0
2006-08-22 21:08:00,104.45,104.45,104.435,104.44,125405624.0
2006-08-22 21:09:00,104.44,104.455,104.44,104.445,32649270.0
2006-08-22 21:10:00,104.443,104.451,104.433,104.433,28028368.0
2006-08-22 21:11:00,104.445,104.45,104.397,104.45,38769005.0
2006-08-22 21:12:00,104.445,104.445,104.433,104.433,51886367.0
2006-08-22 21:13:00,104.422,104.437,104.422,104.428,70657225.0
2006-08-22 21:14:00,104.44,104.44,104.43,104.432,85973944.0
2006-08-22 21:15:00,104.43,104.451,104.43,104.44,45792503.0
2006-08-22 21:16:00,104.44,104.463,104.432,104.44,61883406.0
2006-08-22 21:17:00,104.453,104.465,104.435,104.445,67272015.0
2006-08-22 21:18:00,104.438,104.45,104.405,104.405,40196354.0
2006-08-22 21:19:00,104.445,104.451,104.44,104.442,26432193.0
2006-08-22 21:20:00,104.445,104.455,104.445,104.455,50073256.0
2006-08-22 21:21:00,104.46,104.477,104.46,104.47,32637094.0
2006-08-22 21:22:00,104.455,104.489,104.455,104.46,26787435.0
2006-08-22 21:23:00,104.452,104.46,104.405,104.46,104572092.0
2006-08-22 21:24:00,104.455,104.465,104.455,104.465,36951495.0
2006-08-22 21:25:00,104.46,104.46,104.441,104.442,55043159.0
2006-08-22 21:26:00,104.45,104.457,104.427,104.427,56606797.0
2006-08-22 21:27:00,104.43,104.452,104.43,104.435,114658868.0
2006-08-22 21:28:00,104.427,104.455,104.427,104.455,60041927.0
2006-08-22 21:29:00,104.442,104.455,104.42,104.455,69728015.0
2006-08-22 21:30:00,104.45,104.462,104.445,104.445,110286320.0
2006-08-22 21:31:00,104.448,104.462,104.448,104.462,50531713.0
2006-08-22 21:32:00,104.47,104.47,104.45,104.45,9568617.0
2006-08-22 21:33:00,104.445,104.445,104.427,104.427,88226320.0
2006-08-22 21:34:00,104.44,104.445,104.44,104.442,24091202.0
2006-08-22 21:35:00,104.44,104.44,104.425,104.44,18405794.0
2006-08-22 21:36:00,104.445,104.453,104.444,104.45,92206300.0
2006-08-22 21:37:00,104.455,104.455,104.437,104.437,39787300.0
2006-08-22 21:38:00,104.44,104.462,104.44,104.443,50412133.0
2006-08-22 21:39:00,104.445,104.445,104.435,104.435,45755792.0
2006-08-22 21:40:00,104.435,104.46,104.422,104.46,29726638.0
2006-08-22 21:41:00,104.45,104.45,104.425,104.44,48983919.0
2006-08-22 21:42:00,104.44,104.44,104.384,104.44,100777700.0
2006-08-22 21:43:00,104.44,104.44,104.38,104.44,5935324.0
2006-08-22 21:44:00,104.435,104.436,104.389,104.43,63567412.0
2006-08-22 21:45:00,104.44,104.47,104.425,104.45,179515817.0
2006-08-22 21:46:00,104.45,104.465,104.425,104.43,58469645.0
2006-08-22 21:47:00,104.44,104.475,104.43,104.475,131255234.0
2006-08-22 21:48:00,104.475,104.495,104.469,104.47,47958780.0
2006-08-22 21:49:00,104.468,104.5,104.468,104.5,70411615.0
2006-08-22 21:50:00,104.485,104.494,104.485,104.49,18223289.0
2006-08-22 21:51:00,104.49,104.49,104.465,104.49,53593691.0
2006-08-22 21:52:00,104.482,104.493,104.442,104.467,123435299.0
2006-08-22 21:53:00,104.463,104.475,104.459,104.46,120885856.0
2006-08-22 21:54:00,104.465,104.466,104.45,104.45,70765438.0
2006-08-22 21:55:00,104.46,104.468,104.454,104.468,80047019.0
2006-08-22 21:56:00,104.465,104.468,104.462,104.465,55079301.0
2006-08-22 21:57:00,104.46,104.472,104.459,104.462,61857910.0
2006-08-22 21:58:00,104.465,104.466,104.445,104.445,32195269.0
2006-08-22 21:59:00,104.455,104.46,104.45,104.45,42251922.0
2006-08-22 22:00:00,104.46,104.475,104.429,104.43,20268444.0
2006-08-22 22:01:00,104.435,104.455,104.414,104.455,181164153.0
2006-08-22 22:02:00,104.44,104.46,104.44,104.455,100902232.0
2006-08-22 22:03:00,104.457,104.457,104.44,104.44,41609362.0
2006-08-22 22:04:00,104.43,104.454,104.43,104.433,99166109.0
2006-08-22 22:05:00,104.43,104.436,104.405,104.41,51591222.0
2006-08-22 22:06:00,104.41,104.423,104.37,104.38,80891214.0
2006-08-22 22:07:00,104.38,104.4,104.375,104.4,232681736.0
2006-08-22 22:08:00,104.4,104.405,104.36,104.36,87788833.0
2006-08-22 22:09:00,104.37,104.373,104.348,104.373,40247232.0
2006-08-22 22:10:00,104.373,104.373,104.364,104.37,10158319.0
2006-08-22 22:11:00,104.37,104.38,104.35,104.365,43227383.0
2006-08-22 22:12:00,104.365,104.39,104.362,104.39,58199452.0
2006-08-22 22:13:00,104.387,104.399,104.382,104.393,78995615.0
2006-08-22 22:14:00,104.4,104.4,104.383,104.383,128365868.0
2006-08-22 22:15:00,104.39,104.39,104.375,104.38,118700086.0
2006-08-22 22:16:00,104.377,104.384,104.37,104.37,74923836.0
2006-08-22 22:17:00,104.365,104.38,104.325,104.325,123560868.0
2006-08-22 22:18:00,104.37,104.38,104.355,104.355,33899407.0
2006-08-22 22:19:00,104.365,104.376,104.365,104.372,100534063.0
2006-08-22 22:20:00,104.368,104.385,104.368,104.38,38889139.0
2006-08-22 22:21:00,104.38,104.38,104.367,104.375,117470521.0
2006-08-22 22:22:00,104.37,104.415,104.37,104.38,63216900.0
2006-08-22 22:23:00,104.385,104.4,104.37,104.385,129954320.0
2006-08-22 22:24:00,104.39,104.398,104.372,104.38,38563660.0
2006-08-22 22:25:00,104.385,104.4,104.385,104.4,27698495.0
2006-08-22 22:26:00,104.398,104.405,104.393,104.397,13689894.0
2006-08-22 22:27:00,104.4,104.4,104.378,104.382,103500493.0
2006-08-22 22:28:00,104.375,104.39,104.375,104.39,93330551.0
2006-08-22 22:29:00,104.345,104.425,104.345,104.4,41300371.0
2006-08-22 22:30:00,104.395,104.395,104.38,104.38,89037484.0
2006-08-22 22:31:00,104.385,104.395,104.377,104.385,64447278.0
2006-08-22 22:32:00,104.385,104.397,104.385,104.39,9773744.0
2006-08-22 22:33:00,104.395,104.4,104.387,104.395,81538383.0
2006-08-22 22:34:00,104.39,104.398,104.39,104.395,29273493.0
2006-08-22 22:35:00,104.4,104.406,104.395,104.405,48467226.0
2006-08-22 22:36:00,104.41,104.42,104.39,104.39,87293201.0
2006-08-22 22:37:00,104.395,104.412,104.395,104.412,259334485.0
2006-08-22 22:38:00,104.41,104.43,104.41,104.41,114965004.0
2006-08-22 22:39:00,104.42,104.42,104.404,104.413,62359976.0
2006-08-22 22:40:00,104.407,104.425,104.407,104.425,34614680.0
2006-08-22 22:41:00,104.425,104.435,104.412,104.435,46087310.0
2006-08-22 22:42:00,104.435,104.437,104.424,104.425,113058381.0
2006-08-22 22:43:00,104.425,104.435,104.417,104.417,169700160.0
2006-08-22 22:44:00,104.425,104.439,104.425,104.43,62405212.0
2006-08-22 22:45:00,104.435,104.455,104.401,104.44,141572121.0
2006-08-22 22:46:00,104.455,104.467,104.43,104.467,81288971.0
2006-08-22 22:47:00,104.462,104.475,104.445,104.445,103745639.0
2006-08-22 22:48:00,104.45,104.45,104.44,104.445,35835116.0
2006-08-22 22:49:00,104.45,104.453,104.427,104.445,54386994.0
2006-08-22 22:50:00,104.45,104.454,104.435,104.44,44220038.0
2006-08-22 22:51:00,104.45,104.45,104.438,104.45,49758652.0
2006-08-22 22:52:00,104.44,104.44,104.425,104.425,105111149.0
2006-08-22 22:53:00,104.43,104.445,104.43,104.435,60364886.0
2006-08-22 22:54:00,104.435,104.445,104.435,104.445,129082183.0
2006-08-22 22:55:00,104.45,104.45,104.44,104.44,41260825.0
2006-08-22 22:56:00,104.44,104.456,104.438,104.438,87987733.0
2006-08-22 22:57:00,104.43,104.437,104.407,104.43,67354472.0
2006-08-22 22:58:00,104.42,104.435,104.42,104.425,91536998.0
2006-08-22 22:59:00,104.365,104.42,104.365,104.415,39727935.0
2006-08-22 23:00:00,104.425,104.425,104.415,104.415,67901075.0
2006-08-22 23:22:00,104.42,104.435,104.412,104.435,14387585.0
2006-08-22 23:23:00,104.425,104.436,104.395,104.395,33954329.0
2006-08-22 23:24:00,104.385,104.41,104.375,104.395,114312112.0
2006-08-22 23:25:00,104.393,104.396,104.384,104.385,28446587.0
2006-08-22 23:26:00,104.38,104.4,104.379,104.395,102167878.0
2006-08-22 23:27:00,104.395,104.395,104.345,104.375,51287467.0
2006-08-22 23:28:00,104.365,104.388,104.365,104.385,23544043.0
2006-08-22 23:29:00,104.385,104.41,104.385,104.41,29265825.0
2006-08-22 23:30:00,104.41,104.415,104.385,104.415,100798497.0
2006-08-22 23:31:00,104.405,104.42,104.4,104.4,21103972.0
2006-08-22 23:32:00,104.4,104.43,104.4,104.415,14952547.0
2006-08-22 23:33:00,104.415,104.42,104.407,104.42,108231306.0
2006-08-22 23:34:00,104.375,104.42,104.375,104.413,137342716.0
2006-08-22 23:35:00,104.42,104.42,104.395,104.41,94800118.0
2006-08-22 23:36:00,104.42,104.42,104.395,104.415,117250467.0
2006-08-22 23:37:00,104.413,104.427,104.412,104.412,51579651.0
2006-08-22 23:38:00,104.42,104.435,104.42,104.435,23453490.0
2006-08-22 23:39:00,104.437,104.437,104.424,104.43,40897230.0
2006-08-22 23:40:00,104.435,104.437,104.415,104.43,59434465.0
2006-08-22 23:41:00,104.425,104.435,104.404,104.412,102954593.0
2006-08-22 23:42:00,104.417,104.42,104.41,104.415,49486827.0
2006-08-22 23:43:00,104.42,104.425,104.41,104.41,39324620.0
2006-08-22 23:44:00,104.42,104.42,104.4,104.4,83601096.0
2006-08-22 23:45:00,104.41,104.415,104.403,104.403,30746220.0
2006-08-22 23:46:00,104.4,104.4,104.388,104.388,139460938.0
2006-08-22 23:47:00,104.385,104.39,104.38,104.39,29796343.0
2006-08-22 23:48:00,104.385,104.39,104.385,104.39,29498883.0
2006-08-22 23:49:00,104.39,104.395,104.378,104.383,188812617.0
2006-08-22 23:50:00,104.388,104.388,104.376,104.38,21326515.0
2006-08-22 23:51:00,104.38,104.38,104.365,104.37,66781283.0
2006-08-22 23:52:00,104.37,104.37,104.36,104.36,48773551.0
2006-08-22 23:53:00,104.363,104.385,104.363,104.38,73987516.0
2006-08-22 23:54:00,104.38,104.392,104.343,104.385,60885086.0
2006-08-22 23:55:00,104.385,104.385,104.364,104.365,125367459.0
2006-08-22 23:56:00,104.367,104.38,104.367,104.38,73949043.0
2006-08-22 23:57:00,104.33,104.39,104.33,104.39,141382773.0
2006-08-22 23:58:00,104.387,104.408,104.36,104.408,53330111.0
2006-08-22 23:59:00,104.405,104.41,104.397,104.405,68274672.0
2006-08-23 00:00:00,104.41,104.41,104.397,104.405,38831587.0
2006-08-23 00:01:00,104.41,104.415,104.392,104.405,51579625.0
2006-08-23 00:02:00,104.415,104.44,104.415,104.44,96274178.0
2006-08-23 00:03:00,104.445,104.465,104.41,104.428,123270183.0
2006-08-23 00:04:00,104.44,104.47,104.415,104.43,46388571.0
2006-08-23 00:05:00,104.43,104.444,104.43,104.435,90808476.0
2006-08-23 00:06:00,104.44,104.464,104.425,104.45,26753449.0
2006-08-23 00:07:00,104.455,104.455,104.44,104.442,119004464.0
2006-08-23 00:08:00,104.455,104.455,104.435,104.442,59184238.0
2006-08-23 00:09:00,104.44,104.443,104.425,104.425,71114276.0
2006-08-23 00:10:00,104.425,104.444,104.425,104.43,42309220.0
2006-08-23 00:11:00,104.435,104.45,104.427,104.427,46876193.0
2006-08-23 00:12:00,104.435,104.451,104.435,104.442,47694969.0
2006-08-23 00:13:00,104.45,104.45,104.427,104.429,34136935.0
2006-08-23 00:14:00,104.43,104.45,104.41,104.41,72134271.0
2006-08-23 00:15:00,104.4,104.417,104.4,104.405,79630214.0
2006-08-23 00:16:00,104.4,104.412,104.4,104.4,27522076.0
2006-08-23 00:17:00,104.39,104.418,104.39,104.4,84390237.0
2006-08-23 00:18:00,104.4,104.41,104.397,104.405,115888330.0
2006-08-23 00:19:00,104.405,104.42,104.405,104.42,80259273.0
2006-08-23 00:20:00,104.425,104.425,104.413,104.42,58384513.0
2006-08-23 00:21:00,104.425,104.425,104.402,104.41,38663184.0
2006-08-23 00:22:00,104.403,104.415,104.38,104.415,45406175.0
2006-08-23 00:23:00,104.415,104.415,104.4,104.405,49399277.0
2006-08-23 00:24:00,104.405,104.415,104.403,104.41,33527763.0
2006-08-23 00:25:00,104.405,104.405,104.335,104.353,108497819.0
2006-08-23 00:26:00,104.36,104.39,104.36,104.375,111384343.0
2006-08-23 00:27:00,104.38,104.38,104.355,104.365,39230741.0
2006-08-23 00:28:00,104.388,104.388,104.372,104.375,37536080.0
2006-08-23 00:29:00,104.373,104.385,104.373,104.38,60575616.0
2006-08-23 00:30:00,104.375,104.397,104.375,104.38,71139375.0
2006-08-23 00:31:00,104.385,104.395,104.385,104.395,94383921.0
2006-08-23 00:32:00,104.4,104.4,104.382,104.395,33301607.0
2006-08-23 00:33:00,104.383,104.403,104.383,104.403,46569940.0
2006-08-23 00:34:00,104.4,104.42,104.395,104.415,76533257.0
2006-08-23 00:35:00,104.415,104.425,104.41,104.425,56769404.0
2006-08-23 00:36:00,104.425,104.44,104.414,104.44,47352894.0
2006-08-23 00:37:00,104.44,104.445,104.428,104.435,56834736.0
2006-08-23 00:38:00,104.433,104.45,104.422,104.44,51524455.0
2006-08-23 00:39:00,104.435,104.46,104.41,104.42,70728872.0
2006-08-23 00:40:00,104.42,104.43,104.415,104.43,51310118.0
2006-08-23 00:41:00,104.422,104.43,104.42,104.428,55133172.0
2006-08-23 00:42:00,104.385,104.43,104.385,104.418,76873400.0
2006-08-23 00:43:00,104.43,104.435,104.42,104.43,45248244.0
2006-08-23 00:44:00,104.42,104.42,104.405,104.405,77218758.0
2006-08-23 00:45:00,104.402,104.44,104.397,104.42,51041965.0
2006-08-23 00:46:00,104.42,104.445,104.42,104.44,49294074.0
2006-08-23 00:47:00,104.435,104.435,104.42,104.42,50254127.0
2006-08-23 00:48:00,104.42,104.42,104.383,104.4,77028901.0
2006-08-23 00:49:00,104.41,104.42,104.4,104.42,80181147.0
2006-08-23 00:50:00,104.425,104.425,104.4,104.4,17612839.0
2006-08-23 00:51:00,104.42,104.437,104.378,104.425,35829518.0
2006-08-23 00:52:00,104.425,104.429,104.415,104.42,105476279.0
2006-08-23 00:53:00,104.425,104.426,104.412,104.412,90575176.0
2006-08-23 00:54:00,104.425,104.427,104.42,104.425,37081479.0
2006-08-23 00:55:00,104.42,104.43,104.42,104.43,90466671.0
2006-08-23 00:56:00,104.42,104.435,104.42,104.435,27974145.0
2006-08-23 00:57:00,104.438,104.438,104.42,104.42,180847816.0
2006-08-23 00:58:00,104.413,104.436,104.413,104.435,73901321.0
2006-08-23 00:59:00,104.44,104.45,104.433,104.44,138797199.0
2006-08-23 01:00:00,104.44,104.44,104.427,104.427,55591663.0
2006-08-23 01:01:00,104.445,104.445,104.41,104.42,18779967.0
2006-08-23 01:02:00,104.413,104.43,104.409,104.42,20795414.0
2006-08-23 01:03:00,104.42,104.43,104.4,104.43,33906098.0
2006-08-23 01:04:00,104.423,104.423,104.375,104.395,34389856.0
2006-08-23 01:05:00,104.382,104.41,104.375,104.41,104651299.0
2006-08-23 01:06:00,104.405,104.42,104.379,104.42,29385945.0
2006-08-23 01:07:00,104.415,104.42,104.415,104.415,41083948.0
2006-08-23 01:08:00,104.385,104.414,104.385,104.402,122974443.0
2006-08-23 01:09:00,104.4,104.42,104.39,104.405,36993362.0
2006-08-23 01:10:00,104.407,104.421,104.393,104.41,50232998.0
2006-08-23 01:11:00,104.395,104.417,104.395,104.4,58219594.0
2006-08-23 01:12:00,104.395,104.405,104.37,104.39,51197831.0
2006-08-23 01:13:00,104.385,104.385,104.373,104.373,57680913.0
2006-08-23 01:14:00,104.373,104.39,104.363,104.363,17653949.0
2006-08-23 01:15:00,104.385,104.395,104.377,104.39,100469232.0
2006-08-23 01:16:00,104.39,104.4,104.38,104.4,34258314.0
2006-08-23 01:17:00,104.39,104.4,104.39,104.4,73029665.0
2006-08-23 01:18:00,104.392,104.41,104.391,104.41,26505631.0
2006-08-23 01:19:00,104.405,104.405,104.395,104.395,50813060.0
2006-08-23 01:20:00,104.395,104.405,104.391,104.392,52090570.0
2006-08-23 01:21:00,104.388,104.388,104.37,104.385,47399215.0
2006-08-23 01:22:00,104.39,104.399,104.387,104.39,91178849.0
2006-08-23 01:23:00,104.405,104.405,104.345,104.345,17803703.0
2006-08-23 01:24:00,104.38,104.408,104.38,104.395,62690184.0
2006-08-23 01:25:00,104.393,104.4,104.392,104.4,32741576.0
2006-08-23 01:26:00,104.385,104.394,104.38,104.39,73643188.0
2006-08-23 01:27:00,104.39,104.393,104.375,104.375,92172063.0
2006-08-23 01:28:00,104.375,104.39,104.328,104.328,97672721.0
2006-08-23 01:29:00,104.342,104.353,104.327,104.353,52060082.0
2006-08-23 01:30:00,104.355,104.355,104.313,104.32,31033416.0
2006-08-23 01:31:00,104.325,104.33,104.315,104.33,44934211.0
2006-08-23 01:32:00,104.32,104.332,104.276,104.33,37757462.0
2006-08-23 01:33:00,104.33,104.34,104.322,104.325,45852771.0
2006-08-23 01:34:00,104.33,104.34,104.328,104.34,51659035.0
2006-08-23 01:35:00,104.33,104.34,104.317,104.317,117179182.0
2006-08-23 01:36:00,104.322,104.34,104.313,104.33,56422103.0
2006-08-23 01:37:00,104.33,104.33,104.315,104.315,159893284.0
2006-08-23 01:38:00,104.317,104.33,104.317,104.325,39511876.0
2006-08-23 01:39:00,104.323,104.323,104.307,104.307,79022865.0
2006-08-23 01:40:00,104.315,104.325,104.315,104.32,81181988.0
2006-08-23 01:41:00,104.315,104.323,104.315,104.32,50375347.0
2006-08-23 01:42:00,104.325,104.331,104.32,104.32,44128326.0
2006-08-23 01:43:00,104.33,104.343,104.33,104.335,33007715.0
2006-08-23 01:44:00,104.335,104.346,104.335,104.345,28429733.0
2006-08-23 01:45:00,104.347,104.35,104.345,104.35,27810682.0
2006-08-23 01:46:00,104.35,104.35,104.33,104.337,50190767.0
2006-08-23 01:47:00,104.34,104.353,104.34,104.35,24776511.0
2006-08-23 01:48:00,104.34,104.355,104.34,104.34,32563306.0
2006-08-23 01:49:00,104.33,104.345,104.327,104.34,144579042.0
2006-08-23 01:50:00,104.345,104.37,104.345,104.36,18612997.0
2006-08-23 01:51:00,104.36,104.37,104.34,104.37,43430130.0
2006-08-23 01:52:00,104.37,104.37,104.32,104.36,74279400.0
2006-08-23 01:53:00,104.35,104.35,104.33,104.345,140534531.0
2006-08-23 01:54:00,104.342,104.374,104.342,104.365,17982791.0
2006-08-23 01:55:00,104.375,104.375,104.35,104.355,63439081.0
2006-08-23 01:56:00,104.357,104.37,104.323,104.36,15357581.0
2006-08-23 01:57:00,104.36,104.37,104.355,104.37,63312002.0
2006-08-23 01:58:00,104.365,104.375,104.35,104.375,77793998.0
2006-08-23 01:59:00,104.37,104.37,104.31,104.31,26373118.0
2006-08-23 02:00:00,104.31,104.345,104.31,104.34,27595604.0
2006-08-23 02:01:00,104.345,104.345,104.325,104.325,78373965.0
2006-08-23 02:02:00,104.33,104.335,104.32,104.33,61058927.0
2006-08-23 02:03:00,104.33,104.339,104.295,104.327,16617160.0
2006-08-23 02:04:00,104.325,104.339,104.325,104.335,60899570.0
2006-08-23 02:05:00,104.325,104.328,104.305,104.312,17082541.0
2006-08-23 02:06:00,104.315,104.33,104.299,104.3,153707239.0
2006-08-23 02:07:00,104.31,104.31,104.265,104.31,80120156.0
2006-08-23 02:08:00,104.31,104.32,104.285,104.32,43851101.0
2006-08-23 02:09:00,104.32,104.325,104.31,104.325,20449348.0
2006-08-23 02:10:00,104.32,104.32,104.278,104.28,136035984.0
2006-08-23 02:11:00,104.29,104.31,104.28,104.28,33285606.0
2006-08-23 02:12:00,104.28,104.28,104.27,104.28,23305909.0
2006-08-23 02:13:00,104.277,104.284,104.27,104.27,51711073.0
2006-08-23 02:14:00,104.27,104.277,104.26,104.277,30804917.0
2006-08-23 02:15:00,104.275,104.283,104.255,104.255,27749861.0
2006-08-23 02:16:00,104.265,104.288,104.237,104.27,34995456.0
2006-08-23 02:17:00,104.26,104.273,104.26,104.265,41622642.0
2006-08-23 02:18:00,104.26,104.26,104.253,104.255,50040077.0
2006-08-23 02:19:00,104.26,104.265,104.24,104.265,85069670.0
2006-08-23 02:20:00,104.257,104.285,104.253,104.253,76960328.0
2006-08-23 02:21:00,104.255,104.27,104.247,104.247,37434275.0
2006-08-23 02:22:00,104.245,104.27,104.245,104.27,145768333.0
2006-08-23 02:23:00,104.27,104.302,104.27,104.302,61395106.0
2006-08-23 02:24:00,104.297,104.33,104.285,104.33,121015374.0
2006-08-23 02:25:00,104.33,104.33,104.293,104.31,48702777.0
2006-08-23 02:26:00,104.305,104.312,104.277,104.31,44582180.0
2006-08-23 02:27:00,104.31,104.31,104.25,104.29,39482866.0
2006-08-23 02:28:00,104.3,104.305,104.285,104.285,41916240.0
2006-08-23 02:29:00,104.28,104.293,104.28,104.285,30903622.0
2006-08-23 02:30:00,104.283,104.295,104.25,104.252,54880963.0
2006-08-23 02:31:00,104.238,104.28,104.238,104.265,103796728.0
2006-08-23 02:32:00,104.265,104.28,104.262,104.27,92681812.0
2006-08-23 02:33:00,104.27,104.27,104.255,104.255,81373689.0
2006-08-23 02:34:00,104.27,104.27,104.253,104.253,30477125.0
2006-08-23 02:35:00,104.255,104.283,104.255,104.26,57794952.0
2006-08-23 02:36:00,104.225,104.291,104.225,104.275,18211646.0
2006-08-23 02:37:00,104.26,104.269,104.257,104.26,83428353.0
2006-08-23 02:38:00,104.255,104.275,104.255,104.258,49420516.0
2006-08-23 02:39:00,104.262,104.276,104.245,104.265,52012550.0
2006-08-23 02:40:00,104.265,104.276,104.252,104.265,53085103.0
2006-08-23 02:41:00,104.27,104.275,104.26,104.262,25335146.0
2006-08-23 02:42:00,104.27,104.27,104.255,104.26,76583122.0
2006-08-23 02:43:00,104.27,104.27,104.245,104.27,38001458.0
2006-08-23 02:44:00,104.27,104.27,104.243,104.245,106271668.0
2006-08-23 02:45:00,104.223,104.263,104.223,104.263,17655715.0
2006-08-23 02:46:00,104.263,104.275,104.255,104.275,63574244.0
2006-08-23 02:47:00,104.28,104.28,104.262,104.265,46966180.0
2006-08-23 02:48:00,104.27,104.27,104.245,104.245,57404454.0
2006-08-23 02:49:00,104.26,104.263,104.215,104.247,51931146.0
2006-08-23 02:50:00,104.245,104.245,104.222,104.23,38180787.0
2006-08-23 02:51:00,104.232,104.232,104.205,104.205,112008783.0
2006-08-23 02:52:00,104.235,104.235,104.22,104.235,42055426.0
2006-08-23 02:53:00,104.24,104.258,104.225,104.235,29664794.0
2006-08-23 02:54:00,104.24,104.24,104.205,104.222,97613375.0
2006-08-23 02:55:00,104.225,104.233,104.22,104.233,34252845.0
2006-08-23 02:56:00,104.24,104.25,104.227,104.23,31229713.0
2006-08-23 02:57:00,104.23,104.245,104.23,104.233,21542953.0
2006-08-23 02:58:00,104.24,104.26,104.24,104.245,20834221.0
2006-08-23 02:59:00,104.227,104.253,104.227,104.25,59411846.0
2006-08-23 03:00:00,104.25,104.25,104.23,104.25,128945747.0
2006-08-23 03:01:00,104.245,104.25,104.24,104.243,68105540.0
2006-08-23 03:02:00,104.25,104.25,104.24,104.248,193048479.0
2006-08-23 03:03:00,104.245,104.253,104.24,104.24,29674494.0
2006-08-23 03:04:00,104.25,104.25,104.234,104.24,91095234.0
2006-08-23 03:05:00,104.245,104.249,104.24,104.245,33759541.0
2006-08-23 03:06:00,104.232,104.244,104.222,104.235,98025082.0
2006-08-23 03:07:00,104.23,104.231,104.215,104.215,96088438.0
2006-08-23 03:08:00,104.215,104.215,104.157,104.2,34504543.0
2006-08-23 03:09:00,104.18,104.215,104.18,104.195,17004093.0
2006-08-23 03:10:00,104.19,104.22,104.18,104.22,84570350.0
2006-08-23 03:11:00,104.21,104.243,104.188,104.24,71761599.0
2006-08-23 03:12:00,104.24,104.255,104.24,104.245,54653753.0
2006-08-23 03:13:00,104.26,104.26,104.235,104.25,50928887.0
2006-08-23 03:14:00,104.25,104.254,104.242,104.242,43142440.0
2006-08-23 03:15:00,104.245,104.254,104.23,104.23,70752022.0
2006-08-23 03:16:00,104.24,104.245,104.23,104.24,43663267.0
2006-08-23 03:17:00,104.228,104.25,104.195,104.195,71185665.0
2006-08-23 03:18:00,104.238,104.29,104.238,104.282,59098692.0
2006-08-23 03:19:00,104.29,104.295,104.27,104.27,49859217.0
2006-08-23 03:20:00,104.27,104.297,104.255,104.255,76257546.0
2006-08-23 03:21:00,104.26,104.26,104.24,104.253,47352684.0
2006-08-23 03:22:00,104.255,104.266,104.243,104.245,62745346.0
2006-08-23 03:23:00,104.25,104.255,104.232,104.255,52139279.0
2006-08-23 03:24:00,104.255,104.258,104.25,104.255,54189963.0
2006-08-23 03:25:00,104.255,104.264,104.248,104.26,80620727.0
2006-08-23 03:26:00,104.263,104.27,104.263,104.263,44895341.0
2006-08-23 03:27:00,104.275,104.29,104.268,104.29,36510914.0
2006-08-23 03:28:00,104.285,104.305,104.285,104.295,90458042.0
2006-08-23 03:29:00,104.29,104.305,104.289,104.305,69546752.0
2006-08-23 03:30:00,104.31,104.31,104.295,104.303,58228990.0
2006-08-23 03:31:00,104.305,104.318,104.302,104.318,34273266.0
2006-08-23 03:32:00,104.295,104.33,104.286,104.33,35742293.0
2006-08-23 03:33:00,104.325,104.325,104.314,104.32,107784344.0
2006-08-23 03:34:00,104.313,104.33,104.265,104.315,99832372.0
2006-08-23 03:35:00,104.32,104.32,104.305,104.305,34324084.0
2006-08-23 03:36:00,104.305,104.325,104.3,104.325,46988754.0
2006-08-23 03:37:00,104.325,104.325,104.284,104.313,42293383.0
2006-08-23 03:38:00,104.32,104.335,104.307,104.335,39496562.0
2006-08-23 03:39:00,104.33,104.33,104.315,104.315,53716545.0
2006-08-23 03:40:00,104.31,104.31,104.303,104.305,81390603.0
2006-08-23 03:41:00,104.305,104.32,104.299,104.3,124704972.0
2006-08-23 03:42:00,104.3,104.31,104.3,104.3,89301839.0
2006-08-23 03:43:00,104.31,104.31,104.3,104.3,25335613.0
2006-08-23 03:44:00,104.305,104.315,104.3,104.3,81839892.0
2006-08-23 03:45:00,104.31,104.315,104.3,104.31,75890868.0
2006-08-23 03:46:00,104.309,104.32,104.302,104.32,36860959.0
2006-08-23 03:47:00,104.312,104.334,104.312,104.325,50438840.0
2006-08-23 03:48:00,104.317,104.332,104.315,104.315,44110465.0
2006-08-23 03:49:00,104.31,104.325,104.31,104.315,41188881.0
2006-08-23 03:50:00,104.315,104.32,104.31,104.31,71897963.0
2006-08-23 03:51:00,104.312,104.325,104.31,104.325,56576080.0
2006-08-23 03:52:00,104.312,104.325,104.305,104.305,114824841.0
2006-08-23 03:53:00,104.305,104.305,104.265,104.265,11530110.0
2006-08-23 03:54:00,104.305,104.33,104.294,104.33,99516140.0
2006-08-23 03:55:00,104.33,104.34,104.323,104.34,48866082.0
2006-08-23 03:56:00,104.328,104.349,104.305,104.305,136511835.0
2006-08-23 03:57:00,104.3,104.335,104.28,104.335,100149981.0
2006-08-23 03:58:00,104.325,104.35,104.32,104.35,55997854.0
2006-08-23 03:59:00,104.345,104.345,104.31,104.31,38216304.0
2006-08-23 04:00:00,104.305,104.31,104.292,104.295,73508477.0
2006-08-23 04:01:00,104.298,104.309,104.27,104.297,57591915.0
2006-08-23 04:02:00,104.3,104.3,104.22,104.22,150119739.0
2006-08-23 04:03:00,104.27,104.288,104.27,104.287,73588462.0
2006-08-23 04:04:00,104.285,104.325,104.285,104.325,114011878.0
2006-08-23 04:05:00,104.325,104.325,104.27,104.3,58974316.0
2006-08-23 04:06:00,104.3,104.3,104.281,104.283,72722146.0
2006-08-23 04:07:00,104.28,104.31,104.28,104.28,46314263.0
2006-08-23 04:08:00,104.28,104.285,104.27,104.27,70170519.0
2006-08-23 04:09:00,104.27,104.288,104.27,104.288,21123728.0
2006-08-23 04:10:00,104.283,104.32,104.282,104.32,199759437.0
2006-08-23 04:11:00,104.32,104.32,104.297,104.305,27073130.0
2006-08-23 04:12:00,104.32,104.32,104.305,104.315,29701300.0
2006-08-23 04:13:00,104.318,104.318,104.292,104.3,128535427.0
2006-08-23 04:14:00,104.303,104.315,104.303,104.31,30737000.0
2006-08-23 04:15:00,104.3,104.32,104.29,104.32,81633719.0
2006-08-23 04:16:00,104.31,104.335,104.31,104.32,35906336.0
2006-08-23 04:17:00,104.315,104.33,104.312,104.317,52350392.0
2006-08-23 04:18:00,104.312,104.33,104.301,104.315,95443213.0
2006-08-23 04:19:00,104.32,104.32,104.295,104.295,55520283.0
2006-08-23 04:20:00,104.29,104.31,104.29,104.307,44991453.0
2006-08-23 04:21:00,104.305,104.31,104.3,104.31,24755637.0
2006-08-23 04:22:00,104.302,104.305,104.278,104.293,48632520.0
2006-08-23 04:23:00,104.295,104.295,104.268,104.29,114301489.0
2006-08-23 04:24:00,104.28,104.293,104.265,104.28,94366035.0
2006-08-23 04:25:00,104.272,104.29,104.235,104.235,130232047.0
2006-08-23 04:26:00,104.28,104.28,104.267,104.275,119804416.0
2006-08-23 04:27:00,104.275,104.285,104.27,104.27,13765925.0
2006-08-23 04:28:00,104.27,104.28,104.27,104.275,20539148.0
2006-08-23 04:29:00,104.285,104.285,104.265,104.28,99025934.0
2006-08-23 04:30:00,104.28,104.284,104.272,104.275,31160374.0
2006-08-23 04:31:00,104.275,104.28,104.27,104.275,22996720.0
2006-08-23 04:32:00,104.285,104.285,104.26,104.265,50257196.0
2006-08-23 04:33:00,104.275,104.28,104.267,104.27,102846665.0
2006-08-23 04:34:00,104.275,104.28,104.267,104.273,27489938.0
2006-08-23 04:35:00,104.275,104.286,104.265,104.265,122889815.0
2006-08-23 04:36:00,104.275,104.3,104.275,104.285,34993638.0
2006-08-23 04:37:00,104.295,104.295,104.28,104.29,13556568.0
2006-08-23 04:38:00,104.283,104.312,104.275,104.275,59852192.0
2006-08-23 04:39:00,104.295,104.33,104.295,104.33,56715148.0
2006-08-23 04:40:00,104.34,104.34,104.331,104.335,17976193.0
2006-08-23 04:41:00,104.33,104.33,104.325,104.325,20595363.0
2006-08-23 04:42:00,104.325,104.34,104.32,104.32,103639920.0
2006-08-23 04:43:00,104.325,104.34,104.322,104.34,47058850.0
2006-08-23 04:44:00,104.335,104.335,104.3,104.3,41184107.0
2006-08-23 04:45:00,104.303,104.31,104.283,104.31,68524658.0
2006-08-23 04:46:00,104.303,104.303,104.287,104.287,11031988.0
2006-08-23 04:47:00,104.295,104.31,104.273,104.31,24734880.0
2006-08-23 04:48:00,104.303,104.33,104.28,104.29,16493256.0
2006-08-23 04:49:00,104.293,104.305,104.285,104.285,38999203.0
2006-08-23 04:50:00,104.285,104.33,104.285,104.292,114693409.0
2006-08-23 04:51:00,104.3,104.312,104.295,104.303,39434013.0
2006-08-23 04:52:00,104.315,104.32,104.3,104.3,85927850.0
2006-08-23 04:53:00,104.3,104.317,104.29,104.29,60021567.0
2006-08-23 04:54:00,104.297,104.315,104.273,104.278,97759961.0
2006-08-23 04:55:00,104.285,104.3,104.284,104.3,60558955.0
2006-08-23 04:56:00,104.295,104.295,104.29,104.29,7216875.0
2006-08-23 04:57:00,104.293,104.325,104.293,104.325,8847438.0
2006-08-23 04:58:00,104.33,104.33,104.3,104.32,161375806.0
2006-08-23 04:59:00,104.315,104.315,104.285,104.285,62564338.0
2006-08-23 05:00:00,104.275,104.307,104.235,104.235,43642681.0
2006-08-23 05:01:00,104.295,104.31,104.275,104.28,91472965.0
2006-08-23 05:02:00,104.29,104.315,104.268,104.29,62255729.0
2006-08-23 05:03:00,104.298,104.305,104.295,104.3,83527373.0
2006-08-23 05:04:00,104.3,104.3,104.28,104.29,39746483.0
2006-08-23 05:05:00,104.285,104.295,104.285,104.285,118044979.0
2006-08-23 05:06:00,104.285,104.295,104.285,104.29,57196216.0
2006-08-23 05:07:00,104.285,104.303,104.283,104.29,96876635.0
2006-08-23 05:08:00,104.29,104.29,104.268,104.27,52682532.0
2006-08-23 05:09:00,104.26,104.28,104.26,104.28,47950592.0
2006-08-23 05:10:00,104.275,104.296,104.271,104.28,52169779.0
2006-08-23 05:11:00,104.275,104.284,104.27,104.28,33344296.0
2006-08-23 05:12:00,104.275,104.3,104.275,104.292,110555881.0
2006-08-23 05:13:00,104.297,104.305,104.283,104.305,81411088.0
2006-08-23 05:14:00,104.29,104.302,104.247,104.295,154977693.0
2006-08-23 05:15:00,104.29,104.296,104.285,104.295,65209209.0
2006-08-23 05:16:00,104.287,104.315,104.287,104.315,155974412.0
2006-08-23 05:17:00,104.315,104.319,104.305,104.305,112619162.0
2006-08-23 05:18:00,104.305,104.308,104.29,104.305,43384456.0
2006-08-23 05:19:00,104.305,104.305,104.287,104.287,35052842.0
2006-08-23 05:20:00,104.293,104.317,104.293,104.31,58356705.0
2006-08-23 05:21:00,104.3,104.323,104.3,104.31,123023007.0
2006-08-23 05:22:00,104.312,104.325,104.305,104.315,244724436.0
2006-08-23 05:23:00,104.31,104.32,104.31,104.32,91091727.0
2006-08-23 05:24:00,104.315,104.333,104.315,104.32,47447112.0
2006-08-23 05:25:00,104.315,104.33,104.315,104.33,31971924.0
2006-08-23 05:26:00,104.335,104.335,104.31,104.335,80112383.0
2006-08-23 05:27:00,104.33,104.33,104.319,104.325,9302127.0
2006-08-23 05:28:00,104.325,104.335,104.323,104.335,69060520.0
2006-08-23 05:29:00,104.33,104.339,104.33,104.335,94862013.0
2006-08-23 05:30:00,104.34,104.34,104.295,104.295,42816059.0
2006-08-23 05:31:00,104.34,104.34,104.315,104.325,91824625.0
2006-08-23 05:32:00,104.332,104.35,104.328,104.35,97909842.0
2006-08-23 05:33:00,104.347,104.349,104.338,104.338,13710460.0
2006-08-23 05:34:00,104.34,104.345,104.33,104.345,28712030.0
2006-08-23 05:35:00,104.34,104.34,104.322,104.33,37342555.0
2006-08-23 05:36:00,104.325,104.34,104.322,104.325,47608867.0
2006-08-23 05:37:00,104.32,104.33,104.32,104.33,69822066.0
2006-08-23 05:38:00,104.335,104.34,104.327,104.34,121066187.0
2006-08-23 05:39:00,104.34,104.352,104.338,104.338,38167771.0
2006-08-23 05:40:00,104.342,104.355,104.337,104.355,98582133.0
2006-08-23 05:41:00,104.345,104.345,104.33,104.33,37412435.0
2006-08-23 05:42:00,104.285,104.34,104.285,104.335,127264260.0
2006-08-23 05:43:00,104.34,104.34,104.328,104.337,69354658.0
2006-08-23 05:44:00,104.34,104.34,104.325,104.33,125409494.0
2006-08-23 05:45:00,104.323,104.34,104.323,104.34,118637588.0
2006-08-23 05:46:00,104.333,104.341,104.315,104.337,87442568.0
2006-08-23 05:47:00,104.34,104.34,104.32,104.335,53654886.0
2006-08-23 05:48:00,104.335,104.336,104.32,104.32,21113866.0
2006-08-23 05:49:00,104.32,104.327,104.314,104.323,9979683.0
2006-08-23 05:50:00,104.323,104.33,104.308,104.33,38403847.0
2006-08-23 05:51:00,104.32,104.328,104.32,104.32,90700314.0
2006-08-23 05:52:00,104.32,104.338,104.32,104.32,214769919.0
2006-08-23 05:53:00,104.32,104.33,104.315,104.32,74062637.0
2006-08-23 05:54:00,104.32,104.342,104.32,104.32,50939200.0
2006-08-23 05:55:00,104.323,104.344,104.323,104.33,96785196.0
2006-08-23 05:56:00,104.34,104.347,104.337,104.347,38616578.0
2006-08-23 05:57:00,104.345,104.35,104.34,104.34,93497247.0
2006-08-23 05:58:00,104.355,104.355,104.33,104.345,177873488.0
2006-08-23 05:59:00,104.34,104.355,104.337,104.35,20583367.0
2006-08-23 06:00:00,104.34,104.355,104.34,104.355,45363886.0
2006-08-23 06:01:00,104.345,104.35,104.34,104.345,35531694.0
2006-08-23 06:02:00,104.342,104.365,104.342,104.36,62400795.0
2006-08-23 06:03:00,104.365,104.365,104.332,104.345,55367209.0
2006-08-23 06:04:00,104.348,104.35,104.338,104.35,75917132.0
2006-08-23 06:05:00,104.34,104.351,104.335,104.335,77875473.0
2006-08-23 06:06:00,104.33,104.34,104.327,104.335,103256714.0
2006-08-23 06:07:00,104.337,104.34,104.295,104.332,115134129.0
2006-08-23 06:08:00,104.34,104.34,104.325,104.33,51611798.0
2006-08-23 06:09:00,104.33,104.33,104.323,104.325,17630891.0
2006-08-23 06:10:00,104.33,104.33,104.308,104.308,77537292.0
2006-08-23 06:11:00,104.31,104.32,104.305,104.315,50584093.0
2006-08-23 06:12:00,104.315,104.32,104.3,104.32,132167190.0
2006-08-23 06:13:00,104.32,104.325,104.314,104.325,40139728.0
2006-08-23 06:14:00,104.33,104.33,104.306,104.308,56429231.0
2006-08-23 06:15:00,104.31,104.32,104.27,104.315,58946041.0
2006-08-23 06:16:00,104.32,104.32,104.26,104.32,6003161.0
2006-08-23 06:17:00,104.32,104.32,104.275,104.32,98386900.0
2006-08-23 06:18:00,104.315,104.326,104.315,104.32,45042684.0
2006-08-23 06:19:00,104.33,104.33,104.32,104.325,27727487.0
2006-08-23 06:20:00,104.325,104.325,104.315,104.315,47064176.0
2006-08-23 06:21:00,104.313,104.325,104.31,104.31,53227891.0
2006-08-23 06:22:00,104.307,104.32,104.307,104.315,36589386.0
2006-08-23 06:23:00,104.31,104.325,104.307,104.325,95244607.0
2006-08-23 06:24:00,104.32,104.32,104.305,104.32,19212728.0
2006-08-23 06:25:00,104.322,104.322,104.315,104.32,25512233.0
2006-08-23 06:26:00,104.307,104.328,104.307,104.315,86956751.0
2006-08-23 06:27:00,104.33,104.34,104.33,104.34,10508036.0
2006-08-23 06:28:00,104.332,104.35,104.331,104.338,50471147.0
2006-08-23 06:29:00,104.335,104.35,104.33,104.33,108517484.0
2006-08-23 06:30:00,104.335,104.342,104.326,104.342,68880783.0
2006-08-23 06:31:00,104.355,104.361,104.347,104.347,62407159.0
2006-08-23 06:32:00,104.355,104.355,104.337,104.34,126499193.0
2006-08-23 06:33:00,104.337,104.355,104.337,104.35,55502301.0
2006-08-23 06:34:00,104.342,104.36,104.341,104.36,57812371.0
2006-08-23 06:35:00,104.365,104.365,104.349,104.355,35212021.0
2006-08-23 06:36:00,104.36,104.365,104.319,104.352,101565745.0
2006-08-23 06:37:00,104.36,104.37,104.355,104.355,26012269.0
2006-08-23 06:38:00,104.37,104.37,104.358,104.36,33113936.0
2006-08-23 06:39:00,104.355,104.355,104.345,104.355,52383362.0
2006-08-23 06:40:00,104.352,104.361,104.345,104.345,24954864.0
2006-08-23 06:41:00,104.305,104.355,104.305,104.348,37440719.0
2006-08-23 06:42:00,104.355,104.368,104.349,104.353,65458806.0
2006-08-23 06:43:00,104.34,104.374,104.34,104.34,58501990.0
2006-08-23 06:44:00,104.34,104.356,104.34,104.35,46461549.0
2006-08-23 06:45:00,104.352,104.358,104.349,104.35,80042774.0
2006-08-23 06:46:00,104.338,104.362,104.338,104.362,76073667.0
2006-08-23 06:47:00,104.373,104.373,104.355,104.355,57061878.0
2006-08-23 06:48:00,104.36,104.365,104.317,104.365,41086270.0
2006-08-23 06:49:00,104.353,104.37,104.353,104.353,28779514.0
2006-08-23 06:50:00,104.355,104.385,104.355,104.37,33548366.0
2006-08-23 06:51:00,104.37,104.38,104.37,104.38,118800323.0
2006-08-23 06:52:00,104.375,104.38,104.363,104.368,51822373.0
2006-08-23 06:53:00,104.36,104.385,104.329,104.385,117872611.0
2006-08-23 06:54:00,104.377,104.389,104.365,104.365,70506679.0
2006-08-23 06:55:00,104.37,104.38,104.37,104.37,43267205.0
2006-08-23 06:56:00,104.36,104.371,104.348,104.37,20091810.0
2006-08-23 06:57:00,104.37,104.37,104.363,104.37,60115685.0
2006-08-23 06:58:00,104.358,104.37,104.355,104.355,94879744.0
2006-08-23 06:59:00,104.37,104.384,104.37,104.375,13442678.0
2006-08-23 07:00:00,104.373,104.414,104.335,104.37,48362902.0
2006-08-23 07:01:00,104.38,104.384,104.365,104.38,62818272.0
2006-08-23 07:02:00,104.385,104.395,104.385,104.395,10518137.0
2006-08-23 07:03:00,104.4,104.415,104.398,104.398,28925805.0
2006-08-23 07:04:00,104.4,104.417,104.395,104.41,53526348.0
2006-08-23 07:05:00,104.41,104.41,104.393,104.4,63730483.0
2006-08-23 07:06:00,104.4,104.41,104.398,104.41,35351455.0
2006-08-23 07:07:00,104.397,104.419,104.393,104.41,194935744.0
2006-08-23 07:08:00,104.413,104.421,104.406,104.415,29616972.0
2006-08-23 07:09:00,104.415,104.43,104.41,104.41,149677061.0
2006-08-23 07:10:00,104.415,104.43,104.4,104.415,27970374.0
2006-08-23 07:11:00,104.42,104.43,104.405,104.418,70338596.0
2006-08-23 07:12:00,104.413,104.422,104.409,104.41,12235018.0
2006-08-23 07:13:00,104.405,104.405,104.39,104.39,26665127.0
2006-08-23 07:14:00,104.395,104.4,104.385,104.39,80589407.0
2006-08-23 07:15:00,104.395,104.395,104.385,104.385,29001259.0
2006-08-23 07:16:00,104.385,104.39,104.38,104.38,65323102.0
2006-08-23 07:17:00,104.383,104.395,104.375,104.395,101734926.0
2006-08-23 07:18:00,104.385,104.39,104.38,104.385,39568341.0
2006-08-23 07:19:00,104.382,104.39,104.375,104.375,74034550.0
2006-08-23 07:20:00,104.375,104.385,104.375,104.385,35235033.0
2006-08-23 07:21:00,104.38,104.385,104.375,104.38,132167153.0
2006-08-23 07:22:00,104.385,104.39,104.377,104.377,72516470.0
2006-08-23 07:23:00,104.383,104.395,104.375,104.375,51615070.0
2006-08-23 07:24:00,104.38,104.39,104.38,104.39,25886780.0
2006-08-23 07:25:00,104.395,104.395,104.372,104.38,52911992.0
2006-08-23 07:26:00,104.37,104.39,104.353,104.39,85306145.0
2006-08-23 07:27:00,104.363,104.41,104.363,104.37,47194664.0
2006-08-23 07:28:00,104.36,104.373,104.352,104.352,31697098.0
2006-08-23 07:29:00,104.36,104.36,104.335,104.36,45939373.0
2006-08-23 07:30:00,104.35,104.361,104.337,104.355,87147609.0
2006-08-23 07:31:00,104.355,104.359,104.345,104.345,14888962.0
2006-08-23 07:32:00,104.343,104.343,104.32,104.335,53541538.0
2006-08-23 07:33:00,104.335,104.34,104.32,104.34,101662353.0
2006-08-23 07:34:00,104.35,104.36,104.335,104.36,33528632.0
2006-08-23 07:35:00,104.365,104.37,104.332,104.35,72752805.0
2006-08-23 07:36:00,104.35,104.36,104.335,104.34,62130603.0
2006-08-23 07:37:00,104.34,104.355,104.335,104.355,200555358.0
2006-08-23 07:38:00,104.353,104.365,104.352,104.365,78405569.0
2006-08-23 07:39:00,104.375,104.39,104.375,104.38,33878437.0
2006-08-23 07:40:00,104.375,104.392,104.37,104.37,103709690.0
2006-08-23 07:41:00,104.38,104.385,104.35,104.35,53435285.0
2006-08-23 07:42:00,104.38,104.38,104.33,104.33,50235813.0
2006-08-23 07:43:00,104.37,104.38,104.37,104.38,117772375.0
2006-08-23 07:44:00,104.38,104.385,104.375,104.385,57897819.0
2006-08-23 07:45:00,104.372,104.385,104.372,104.375,69073723.0
2006-08-23 07:46:00,104.375,104.385,104.37,104.378,49103529.0
2006-08-23 07:47:00,104.375,104.375,104.363,104.363,12504336.0
2006-08-23 07:48:00,104.355,104.375,104.355,104.375,45830377.0
2006-08-23 07:49:00,104.372,104.389,104.372,104.385,42496844.0
2006-08-23 07:50:00,104.38,104.391,104.375,104.375,15777538.0
2006-08-23 07:51:00,104.375,104.39,104.372,104.38,41427686.0
2006-08-23 07:52:00,104.375,104.385,104.367,104.373,53188144.0
2006-08-23 07:53:00,104.373,104.386,104.373,104.385,86780421.0
2006-08-23 07:54:00,104.375,104.393,104.375,104.375,45037481.0
2006-08-23 07:55:00,104.375,104.384,104.37,104.37,46961533.0
2006-08-23 07:56:00,104.375,104.375,104.365,104.375,30073573.0
2006-08-23 07:57:00,104.375,104.405,104.373,104.405,17002468.0
2006-08-23 07:58:00,104.395,104.402,104.35,104.392,90490296.0
2006-08-23 07:59:00,104.395,104.41,104.39,104.41,52394896.0
2006-08-23 08:00:00,104.41,104.441,104.387,104.387,82908505.0
2006-08-23 08:01:00,104.395,104.4,104.375,104.392,18978484.0
2006-08-23 08:02:00,104.385,104.401,104.37,104.37,44201902.0
2006-08-23 08:03:00,104.382,104.391,104.355,104.355,80390756.0
2006-08-23 08:04:00,104.385,104.385,104.33,104.33,33384967.0
2006-08-23 08:05:00,104.325,104.347,104.325,104.33,81848022.0
2006-08-23 08:06:00,104.34,104.37,104.32,104.35,90276482.0
2006-08-23 08:07:00,104.353,104.37,104.35,104.37,64519870.0
2006-08-23 08:08:00,104.362,104.368,104.348,104.355,97188451.0
2006-08-23 08:09:00,104.355,104.37,104.353,104.37,19612520.0
2006-08-23 08:10:00,104.37,104.375,104.355,104.37,80881726.0
2006-08-23 08:11:00,104.365,104.365,104.357,104.358,80442404.0
2006-08-23 08:12:00,104.36,104.36,104.315,104.343,73828530.0
2006-08-23 08:13:00,104.34,104.352,104.338,104.342,136516582.0
2006-08-23 08:14:00,104.345,104.35,104.34,104.34,73911119.0
2006-08-23 08:15:00,104.35,104.355,104.34,104.355,49290599.0
2006-08-23 08:16:00,104.345,104.35,104.29,104.35,66624153.0
2006-08-23 08:17:00,104.34,104.36,104.34,104.34,61062829.0
2006-08-23 08:18:00,104.337,104.345,104.33,104.33,125506167.0
2006-08-23 08:19:00,104.335,104.342,104.335,104.342,56413335.0
2006-08-23 08:20:00,104.35,104.37,104.35,104.37,41869258.0
2006-08-23 08:21:00,104.363,104.363,104.35,104.35,211348619.0
2006-08-23 08:22:00,104.357,104.37,104.35,104.37,35656872.0
2006-08-23 08:23:00,104.365,104.367,104.355,104.355,27533441.0
2006-08-23 08:24:00,104.355,104.36,104.35,104.36,53695735.0
2006-08-23 08:25:00,104.36,104.385,104.357,104.385,122696661.0
2006-08-23 08:26:00,104.375,104.382,104.364,104.365,27254072.0
2006-08-23 08:27:00,104.37,104.37,104.348,104.355,110926298.0
2006-08-23 08:28:00,104.355,104.36,104.3,104.36,26256137.0
2006-08-23 08:29:00,104.355,104.368,104.34,104.352,25004046.0
2006-08-23 08:30:00,104.315,104.37,104.315,104.36,101728859.0
2006-08-23 08:31:00,104.35,104.352,104.345,104.345,103782275.0
2006-08-23 08:32:00,104.35,104.375,104.35,104.375,100434198.0
2006-08-23 08:33:00,104.375,104.385,104.37,104.373,21373978.0
2006-08-23 08:34:00,104.375,104.38,104.37,104.38,11581758.0
2006-08-23 08:35:00,104.373,104.379,104.371,104.375,149749490.0
2006-08-23 08:36:00,104.365,104.38,104.358,104.37,73782536.0
2006-08-23 08:37:00,104.365,104.39,104.365,104.385,36779699.0
2006-08-23 08:38:00,104.382,104.392,104.379,104.39,16473803.0
2006-08-23 08:39:00,104.39,104.39,104.38,104.385,18637274.0
2006-08-23 08:40:00,104.38,104.38,104.343,104.365,114768015.0
2006-08-23 08:41:00,104.365,104.365,104.355,104.365,32238992.0
2006-08-23 08:42:00,104.36,104.375,104.36,104.37,53220874.0
2006-08-23 08:43:00,104.365,104.387,104.363,104.37,85406169.0
2006-08-23 08:44:00,104.37,104.38,104.355,104.355,99090073.0
2006-08-23 08:45:00,104.365,104.375,104.36,104.36,114844693.0
2006-08-23 08:46:00,104.365,104.391,104.365,104.38,49279808.0
2006-08-23 08:47:00,104.385,104.385,104.363,104.37,8055073.0
2006-08-23 08:48:00,104.365,104.365,104.351,104.353,142996236.0
2006-08-23 08:49:00,104.355,104.37,104.35,104.35,62842155.0
2006-08-23 08:50:00,104.347,104.38,104.347,104.36,35835956.0
2006-08-23 08:51:00,104.365,104.367,104.355,104.365,93607154.0
2006-08-23 08:52:00,104.365,104.365,104.348,104.355,56233949.0
2006-08-23 08:53:00,104.355,104.36,104.322,104.333,68134888.0
2006-08-23 08:54:00,104.335,104.345,104.315,104.315,28722702.0
2006-08-23 08:55:00,104.32,104.32,104.265,104.273,54668164.0
2006-08-23 08:56:00,104.268,104.274,104.25,104.263,52328981.0
2006-08-23 08:57:00,104.265,104.275,104.26,104.26,49175178.0
2006-08-23 08:58:00,104.26,104.27,104.23,104.245,93218754.0
2006-08-23 08:59:00,104.245,104.26,104.219,104.26,52795441.0
2006-08-23 09:00:00,104.255,104.263,104.22,104.26,173424511.0
2006-08-23 09:01:00,104.257,104.26,104.236,104.245,26225116.0
2006-08-23 09:02:00,104.25,104.283,104.25,104.283,27095629.0
2006-08-23 09:03:00,104.288,104.307,104.275,104.307,51363986.0
2006-08-23 09:04:00,104.305,104.325,104.292,104.293,33266134.0
2006-08-23 09:05:00,104.297,104.325,104.295,104.32,61319359.0
2006-08-23 09:06:00,104.315,104.315,104.285,104.293,135110353.0
2006-08-23 09:07:00,104.29,104.29,104.275,104.275,67250171.0
2006-08-23 09:08:00,104.28,104.3,104.245,104.3,44865927.0
2006-08-23 09:09:00,104.285,104.295,104.275,104.29,36149827.0
2006-08-23 09:10:00,104.28,104.302,104.242,104.285,61642098.0
2006-08-23 09:11:00,104.285,104.3,104.275,104.275,11618190.0
2006-08-23 09:12:00,104.273,104.29,104.251,104.265,136600176.0
2006-08-23 09:13:00,104.275,104.279,104.267,104.27,47580195.0
2006-08-23 09:14:00,104.27,104.275,104.26,104.267,88303005.0
2006-08-23 09:15:00,104.263,104.285,104.255,104.255,36022432.0
2006-08-23 09:16:00,104.252,104.265,104.248,104.248,53302789.0
2006-08-23 09:17:00,104.245,104.27,104.243,104.27,132445892.0
2006-08-23 09:18:00,104.27,104.27,104.248,104.263,178358159.0
2006-08-23 09:19:00,104.27,104.27,104.24,104.24,65139350.0
2006-08-23 09:20:00,104.243,104.25,104.195,104.203,171222108.0
2006-08-23 09:21:00,104.21,104.235,104.2,104.2,72496422.0
2006-08-23 09:22:00,104.21,104.229,104.21,104.217,41628832.0
2006-08-23 09:23:00,104.23,104.23,104.2,104.2,191681372.0
2006-08-23 09:24:00,104.2,104.209,104.19,104.19,28119829.0
2006-08-23 09:25:00,104.195,104.21,104.187,104.195,80446184.0
2006-08-23 09:26:00,104.195,104.21,104.195,104.2,87438367.0
2006-08-23 09:27:00,104.19,104.195,104.16,104.175,113600124.0
2006-08-23 09:28:00,104.17,104.197,104.149,104.18,24864417.0
2006-08-23 09:29:00,104.18,104.18,104.155,104.16,101001719.0
2006-08-23 09:30:00,104.16,104.163,104.12,104.145,43380652.0
2006-08-23 09:31:00,104.135,104.139,104.1,104.115,65226436.0
2006-08-23 09:32:00,104.115,104.125,104.11,104.125,74827122.0
2006-08-23 09:33:00,104.125,104.175,104.125,104.175,42960476.0
2006-08-23 09:34:00,104.18,104.2,104.177,104.18,94060229.0
2006-08-23 09:35:00,104.175,104.205,104.14,104.14,28310818.0
2006-08-23 09:36:00,104.19,104.191,104.16,104.175,55261521.0
2006-08-23 09:37:00,104.153,104.205,104.153,104.195,54776498.0
2006-08-23 09:38:00,104.2,104.2,104.16,104.19,139633554.0
2006-08-23 09:39:00,104.198,104.233,104.198,104.21,183115537.0
2006-08-23 09:40:00,104.22,104.235,104.198,104.198,13680255.0
2006-08-23 09:41:00,104.205,104.215,104.18,104.205,86861282.0
2006-08-23 09:42:00,104.2,104.203,104.165,104.2,42321440.0
2006-08-23 09:43:00,104.21,104.211,104.18,104.195,79767430.0
2006-08-23 09:44:00,104.195,104.205,104.18,104.205,133618318.0
2006-08-23 09:45:00,104.21,104.23,104.195,104.21,58735718.0
2006-08-23 09:46:00,104.205,104.233,104.205,104.233,69428396.0
2006-08-23 09:47:00,104.235,104.255,104.235,104.245,121989043.0
2006-08-23 09:48:00,104.25,104.25,104.222,104.225,115497137.0
2006-08-23 09:49:00,104.225,104.26,104.225,104.233,51131671.0
2006-08-23 09:50:00,104.215,104.256,104.215,104.25,81800436.0
2006-08-23 09:51:00,104.245,104.255,104.235,104.255,48295246.0
2006-08-23 09:52:00,104.255,104.262,104.24,104.25,16142945.0
2006-08-23 09:53:00,104.245,104.277,104.238,104.238,5364150.0
2006-08-23 09:54:00,104.26,104.278,104.25,104.26,122461993.0
2006-08-23 09:55:00,104.252,104.28,104.252,104.263,55973409.0
2006-08-23 09:56:00,104.268,104.28,104.252,104.268,111439885.0
2006-08-23 09:57:00,104.265,104.28,104.265,104.28,123360960.0
2006-08-23 09:58:00,104.285,104.308,104.285,104.285,39609175.0
2006-08-23 09:59:00,104.28,104.29,104.28,104.29,101956094.0
2006-08-23 10:00:00,104.285,104.302,104.26,104.275,95911076.0
2006-08-23 10:01:00,104.275,104.292,104.275,104.28,92757797.0
2006-08-23 10:02:00,104.278,104.285,104.275,104.285,64290986.0
2006-08-23 10:03:00,104.285,104.298,104.273,104.285,1033156762.0
2006-08-23 10:04:00,104.29,104.305,104.265,104.305,62162325.0
2006-08-23 10:05:00,104.295,104.299,104.27,104.28,86259511.0
2006-08-23 10:06:00,104.29,104.293,104.27,104.285,56059405.0
2006-08-23 10:07:00,104.3,104.335,104.285,104.322,103683739.0
2006-08-23 10:08:00,104.33,104.35,104.32,104.335,138867620.0
2006-08-23 10:09:00,104.325,104.325,104.28,104.323,15702243.0
2006-08-23 10:10:00,104.33,104.33,104.31,104.315,58542763.0
2006-08-23 10:11:00,104.312,104.341,104.312,104.325,27693770.0
2006-08-23 10:12:00,104.305,104.325,104.265,104.32,75095523.0
2006-08-23 10:13:00,104.32,104.325,104.313,104.32,17761665.0
2006-08-23 10:14:00,104.32,104.335,104.305,104.325,200410089.0
2006-08-23 10:15:00,104.33,104.343,104.33,104.34,62075040.0
2006-08-23 10:16:00,104.343,104.361,104.343,104.345,82527751.0
2006-08-23 10:17:00,104.34,104.36,104.333,104.345,100371773.0
2006-08-23 10:18:00,104.345,104.36,104.315,104.338,99060672.0
2006-08-23 10:19:00,104.33,104.331,104.309,104.328,46643682.0
2006-08-23 10:20:00,104.325,104.334,104.325,104.325,126730881.0
2006-08-23 10:21:00,104.335,104.351,104.32,104.32,33064016.0
2006-08-23 10:22:00,104.335,104.352,104.325,104.325,135232032.0
2006-08-23 10:23:00,104.34,104.35,104.314,104.35,21944947.0
2006-08-23 10:24:00,104.35,104.368,104.333,104.34,118052828.0
2006-08-23 10:25:00,104.35,104.364,104.345,104.345,27129694.0
2006-08-23 10:26:00,104.35,104.356,104.3,104.35,94462895.0
2006-08-23 10:27:00,104.338,104.382,104.338,104.362,78734416.0
2006-08-23 10:28:00,104.37,104.376,104.348,104.368,42099798.0
2006-08-23 10:29:00,104.385,104.39,104.375,104.38,31196545.0
2006-08-23 10:30:00,104.37,104.425,104.37,104.418,50699916.0
2006-08-23 10:31:00,104.415,104.455,104.4,104.427,51914182.0
2006-08-23 10:32:00,104.43,104.47,104.406,104.47,39850395.0
2006-08-23 10:33:00,104.465,104.59,104.455,104.55,60523413.0
2006-08-23 10:34:00,104.54,104.568,104.53,104.53,25958452.0
2006-08-23 10:35:00,104.535,104.535,104.493,104.493,76066820.0
2006-08-23 10:36:00,104.492,104.51,104.45,104.45,68471191.0
2006-08-23 10:37:00,104.453,104.483,104.442,104.475,69835403.0
2006-08-23 10:38:00,104.485,104.485,104.465,104.472,53689401.0
2006-08-23 10:39:00,104.477,104.493,104.477,104.49,54132183.0
2006-08-23 10:40:00,104.49,104.49,104.425,104.487,44526444.0
2006-08-23 10:41:00,104.5,104.5,104.472,104.48,70639939.0
2006-08-23 10:42:00,104.475,104.51,104.475,104.51,36076347.0
2006-08-23 10:43:00,104.508,104.513,104.496,104.502,44126866.0
2006-08-23 10:44:00,104.505,104.511,104.494,104.5,98149061.0
2006-08-23 10:45:00,104.5,104.5,104.469,104.47,89941574.0
2006-08-23 10:46:00,104.47,104.475,104.424,104.44,86917353.0
2006-08-23 10:47:00,104.44,104.48,104.435,104.475,78204356.0
2006-08-23 10:48:00,104.48,104.5,104.454,104.5,70364471.0
2006-08-23 10:49:00,104.5,104.5,104.445,104.49,145557523.0
2006-08-23 10:50:00,104.485,104.495,104.475,104.475,10379441.0
2006-08-23 10:51:00,104.48,104.48,104.46,104.48,708520869.0
2006-08-23 10:52:00,104.475,104.51,104.47,104.492,29847480.0
2006-08-23 10:53:00,104.485,104.533,104.485,104.533,85083818.0
2006-08-23 10:54:00,104.54,104.56,104.52,104.555,130732247.0
2006-08-23 10:55:00,104.54,104.555,104.522,104.545,60862659.0
2006-08-23 10:56:00,104.55,104.55,104.5,104.5,345661413.0
2006-08-23 10:57:00,104.492,104.512,104.483,104.483,78738197.0
2006-08-23 10:58:00,104.485,104.508,104.477,104.483,154325842.0
2006-08-23 10:59:00,104.485,104.507,104.485,104.493,43962383.0
2006-08-23 11:00:00,104.49,104.51,104.475,104.495,193062764.0
2006-08-23 11:01:00,104.48,104.485,104.47,104.47,100557649.0
2006-08-23 11:02:00,104.46,104.472,104.45,104.45,119622068.0
2006-08-23 11:03:00,104.46,104.477,104.455,104.455,86592610.0
2006-08-23 11:04:00,104.465,104.465,104.455,104.46,18827217.0
2006-08-23 11:05:00,104.455,104.475,104.449,104.47,131326662.0
2006-08-23 11:06:00,104.465,104.475,104.465,104.475,84421574.0
2006-08-23 11:07:00,104.457,104.485,104.457,104.475,31382665.0
2006-08-23 11:08:00,104.475,104.485,104.475,104.485,67078926.0
2006-08-23 11:09:00,104.49,104.505,104.475,104.497,74061233.0
2006-08-23 11:10:00,104.5,104.52,104.465,104.52,192317834.0
2006-08-23 11:11:00,104.515,104.53,104.51,104.51,36672602.0
2006-08-23 11:12:00,104.51,104.51,104.485,104.485,56549075.0
2006-08-23 11:13:00,104.49,104.49,104.475,104.48,45131819.0
2006-08-23 11:14:00,104.477,104.479,104.466,104.47,41712860.0
2006-08-23 11:15:00,104.465,104.47,104.457,104.46,162947613.0
2006-08-23 11:16:00,104.45,104.483,104.423,104.467,313489278.0
2006-08-23 11:17:00,104.48,104.486,104.46,104.485,129385053.0
2006-08-23 11:18:00,104.48,104.48,104.46,104.465,174877840.0
2006-08-23 11:19:00,104.467,104.484,104.45,104.46,282197636.0
2006-08-23 11:20:00,104.45,104.475,104.447,104.46,30951209.0
2006-08-23 11:21:00,104.46,104.48,104.455,104.467,75493158.0
2006-08-23 11:22:00,104.462,104.49,104.462,104.48,63932526.0
2006-08-23 11:23:00,104.48,104.5,104.48,104.49,170203323.0
2006-08-23 11:24:00,104.49,104.5,104.485,104.5,90444428.0
2006-08-23 11:25:00,104.5,104.5,104.479,104.5,104152063.0
2006-08-23 11:26:00,104.5,104.532,104.5,104.517,80506475.0
2006-08-23 11:27:00,104.53,104.544,104.48,104.53,277204521.0
2006-08-23 11:28:00,104.528,104.536,104.528,104.53,48393701.0
2006-08-23 11:29:00,104.54,104.543,104.528,104.535,34160184.0
2006-08-23 11:30:00,104.54,104.545,104.532,104.54,153964541.0
2006-08-23 11:31:00,104.54,104.54,104.529,104.535,45255250.0
2006-08-23 11:32:00,104.52,104.537,104.515,104.537,206524721.0
2006-08-23 11:33:00,104.53,104.539,104.483,104.52,437223346.0
2006-08-23 11:34:00,104.52,104.522,104.5,104.52,100284865.0
2006-08-23 11:35:00,104.515,104.515,104.492,104.51,49854513.0
2006-08-23 11:36:00,104.51,104.515,104.488,104.49,72177962.0
2006-08-23 11:37:00,104.482,104.488,104.47,104.478,74614536.0
2006-08-23 11:38:00,104.485,104.495,104.482,104.482,48103357.0
2006-08-23 11:39:00,104.485,104.501,104.485,104.495,66220586.0
2006-08-23 11:40:00,104.493,104.51,104.481,104.51,145428717.0
2006-08-23 11:41:00,104.51,104.51,104.494,104.51,38884489.0
2006-08-23 11:42:00,104.5,104.515,104.5,104.505,96735737.0
2006-08-23 11:43:00,104.51,104.515,104.498,104.51,105707030.0
2006-08-23 11:44:00,104.5,104.504,104.49,104.5,73319429.0
2006-08-23 11:45:00,104.5,104.505,104.49,104.492,41459178.0
2006-08-23 11:46:00,104.5,104.5,104.482,104.485,169490752.0
2006-08-23 11:47:00,104.49,104.49,104.475,104.49,42524100.0
2006-08-23 11:48:00,104.49,104.5,104.49,104.5,55448567.0
2006-08-23 11:49:00,104.493,104.5,104.49,104.493,63266037.0
2006-08-23 11:50:00,104.5,104.5,104.437,104.495,129942701.0
2006-08-23 11:51:00,104.495,104.505,104.49,104.5,151913234.0
2006-08-23 11:52:00,104.495,104.5,104.493,104.5,36573187.0
2006-08-23 11:53:00,104.5,104.5,104.47,104.49,189971357.0
2006-08-23 11:54:00,104.49,104.495,104.49,104.495,54691265.0
2006-08-23 11:55:00,104.495,104.499,104.483,104.483,54986683.0
2006-08-23 11:56:00,104.483,104.51,104.483,104.51,33653626.0
2006-08-23 11:57:00,104.51,104.51,104.494,104.497,57045614.0
2006-08-23 11:58:00,104.49,104.512,104.49,104.495,98948717.0
2006-08-23 11:59:00,104.478,104.493,104.473,104.473,124431591.0
2006-08-23 12:00:00,104.473,104.485,104.473,104.485,59657716.0
2006-08-23 12:01:00,104.485,104.498,104.465,104.48,107510377.0
2006-08-23 12:02:00,104.462,104.486,104.462,104.47,37282607.0
2006-08-23 12:03:00,104.463,104.48,104.459,104.47,110700111.0
2006-08-23 12:04:00,104.458,104.496,104.43,104.477,600140627.0
2006-08-23 12:05:00,104.48,104.495,104.44,104.475,48610454.0
2006-08-23 12:06:00,104.485,104.49,104.475,104.49,85335960.0
2006-08-23 12:07:00,104.483,104.49,104.47,104.485,126285989.0
2006-08-23 12:08:00,104.488,104.49,104.426,104.49,70285131.0
2006-08-23 12:09:00,104.48,104.51,104.445,104.5,58092853.0
2006-08-23 12:10:00,104.493,104.493,104.465,104.465,44273011.0
2006-08-23 12:11:00,104.47,104.478,104.427,104.475,63330099.0
2006-08-23 12:12:00,104.46,104.486,104.455,104.47,64486782.0
2006-08-23 12:13:00,104.46,104.475,104.445,104.47,15966775.0
2006-08-23 12:14:00,104.47,104.478,104.46,104.46,14584398.0
2006-08-23 12:15:00,104.465,104.475,104.44,104.455,74371000.0
2006-08-23 12:16:00,104.46,104.466,104.46,104.462,44540150.0
2006-08-23 12:17:00,104.465,104.49,104.46,104.47,29456741.0
2006-08-23 12:18:00,104.475,104.49,104.47,104.49,4609950.0
2006-08-23 12:19:00,104.49,104.49,104.477,104.485,77320254.0
2006-08-23 12:20:00,104.48,104.484,104.467,104.467,114521181.0
2006-08-23 12:21:00,104.48,104.49,104.436,104.47,44598462.0
2006-08-23 12:22:00,104.475,104.485,104.45,104.48,32814096.0
2006-08-23 12:23:00,104.47,104.494,104.47,104.485,75257894.0
2006-08-23 12:24:00,104.483,104.49,104.457,104.49,66005230.0
2006-08-23 12:25:00,104.49,104.49,104.463,104.465,86059455.0
2006-08-23 12:26:00,104.45,104.47,104.45,104.47,149563671.0
2006-08-23 12:27:00,104.465,104.475,104.465,104.475,110398598.0
2006-08-23 12:28:00,104.475,104.475,104.459,104.465,18583700.0
2006-08-23 12:29:00,104.455,104.48,104.455,104.46,50127983.0
2006-08-23 12:30:00,104.465,104.472,104.457,104.465,116292801.0
2006-08-23 12:31:00,104.465,104.47,104.46,104.468,79308097.0
2006-08-23 12:32:00,104.47,104.485,104.465,104.485,32201376.0
2006-08-23 12:33:00,104.48,104.49,104.462,104.49,120575200.0
2006-08-23 12:34:00,104.482,104.492,104.434,104.48,69421778.0
2006-08-23 12:35:00,104.475,104.483,104.435,104.475,45387861.0
2006-08-23 12:36:00,104.48,104.51,104.47,104.51,95103915.0
2006-08-23 12:37:00,104.5,104.5,104.485,104.485,50068849.0
2006-08-23 12:38:00,104.5,104.505,104.49,104.495,47256290.0
2006-08-23 12:39:00,104.493,104.515,104.489,104.515,79013182.0
2006-08-23 12:40:00,104.507,104.507,104.499,104.5,48284502.0
2006-08-23 12:41:00,104.487,104.54,104.487,104.54,58925903.0
2006-08-23 12:42:00,104.55,104.6,104.55,104.6,38907128.0
2006-08-23 12:43:00,104.59,104.615,104.565,104.615,141570878.0
2006-08-23 12:44:00,104.605,104.617,104.605,104.613,29433927.0
2006-08-23 12:45:00,104.61,104.632,104.6,104.61,52940671.0
2006-08-23 12:46:00,104.61,104.63,104.605,104.63,81337370.0
2006-08-23 12:47:00,104.62,104.645,104.62,104.62,33730308.0
2006-08-23 12:48:00,104.615,104.633,104.591,104.63,34927944.0
2006-08-23 12:49:00,104.625,104.635,104.615,104.635,93549982.0
2006-08-23 12:50:00,104.635,104.671,104.633,104.633,64759924.0
2006-08-23 12:51:00,104.63,104.632,104.617,104.617,121391307.0
2006-08-23 12:52:00,104.625,104.629,104.61,104.61,37705016.0
2006-08-23 12:53:00,104.6,104.615,104.597,104.61,108688511.0
2006-08-23 12:54:00,104.6,104.62,104.6,104.62,36972487.0
2006-08-23 12:55:00,104.62,104.63,104.62,104.63,30074552.0
2006-08-23 12:56:00,104.615,104.642,104.615,104.625,75991879.0
2006-08-23 12:57:00,104.63,104.63,104.613,104.615,74939045.0
2006-08-23 12:58:00,104.615,104.63,104.613,104.63,56784145.0
2006-08-23 12:59:00,104.625,104.627,104.565,104.615,40962228.0
2006-08-23 13:00:00,104.615,104.615,104.55,104.55,130220534.0
2006-08-23 13:01:00,104.61,104.62,104.585,104.62,116394292.0
2006-08-23 13:02:00,104.613,104.613,104.6,104.608,54132900.0
2006-08-23 13:03:00,104.6,104.62,104.6,104.62,48863299.0
2006-08-23 13:04:00,104.62,104.62,104.601,104.62,104162839.0
2006-08-23 13:05:00,104.61,104.64,104.608,104.64,40783767.0
2006-08-23 13:06:00,104.62,104.629,104.605,104.615,45511589.0
2006-08-23 13:07:00,104.613,104.621,104.6,104.62,33901320.0
2006-08-23 13:08:00,104.615,104.63,104.612,104.625,43665316.0
2006-08-23 13:09:00,104.625,104.665,104.625,104.65,104507107.0
2006-08-23 13:10:00,104.645,104.675,104.63,104.66,55751338.0
2006-08-23 13:11:00,104.655,104.663,104.642,104.663,33415913.0
2006-08-23 13:12:00,104.675,104.675,104.589,104.645,68795626.0
2006-08-23 13:13:00,104.643,104.658,104.643,104.653,90272636.0
2006-08-23 13:14:00,104.65,104.655,104.64,104.64,47356354.0
2006-08-23 13:15:00,104.64,104.655,104.64,104.645,58018540.0
2006-08-23 13:16:00,104.645,104.653,104.623,104.632,57572745.0
2006-08-23 13:17:00,104.64,104.67,104.64,104.67,28684727.0
2006-08-23 13:18:00,104.665,104.665,104.649,104.65,139374859.0
2006-08-23 13:19:00,104.65,104.65,104.61,104.64,81435869.0
2006-08-23 13:20:00,104.635,104.65,104.625,104.63,110381021.0
2006-08-23 13:21:00,104.633,104.633,104.62,104.63,103057794.0
2006-08-23 13:22:00,104.63,104.649,104.625,104.64,49021239.0
2006-08-23 13:23:00,104.615,104.65,104.615,104.633,82010683.0
2006-08-23 13:24:00,104.645,104.649,104.61,104.645,126805284.0
2006-08-23 13:25:00,104.63,104.64,104.615,104.64,40499580.0
2006-08-23 13:26:00,104.645,104.655,104.643,104.643,29706550.0
2006-08-23 13:27:00,104.65,104.655,104.643,104.643,58685968.0
2006-08-23 13:28:00,104.643,104.643,104.62,104.62,52922950.0
2006-08-23 13:29:00,104.57,104.632,104.57,104.625,31226525.0
2006-08-23 13:30:00,104.62,104.62,104.558,104.558,60258751.0
2006-08-23 13:31:00,104.598,104.625,104.598,104.617,95483882.0
2006-08-23 13:32:00,104.62,104.625,104.572,104.577,79007322.0
2006-08-23 13:33:00,104.595,104.64,104.595,104.61,50312282.0
2006-08-23 13:34:00,104.61,104.65,104.6,104.65,65840624.0
2006-08-23 13:35:00,104.645,104.66,104.62,104.66,79396529.0
2006-08-23 13:36:00,104.663,104.663,104.64,104.64,39918636.0
2006-08-23 13:37:00,104.635,104.65,104.62,104.62,71981042.0
2006-08-23 13:38:00,104.625,104.643,104.625,104.635,118130340.0
2006-08-23 13:39:00,104.627,104.646,104.627,104.64,73042534.0
2006-08-23 13:40:00,104.645,104.645,104.615,104.625,55603260.0
2006-08-23 13:41:00,104.63,104.63,104.605,104.615,75414674.0
2006-08-23 13:42:00,104.62,104.63,104.62,104.62,78000048.0
2006-08-23 13:43:00,104.625,104.63,104.625,104.625,42010231.0
2006-08-23 13:44:00,104.625,104.635,104.62,104.63,93779786.0
2006-08-23 13:45:00,104.63,104.63,104.617,104.625,122260622.0
2006-08-23 13:46:00,104.625,104.629,104.61,104.61,105017311.0
2006-08-23 13:47:00,104.615,104.615,104.597,104.597,63537618.0
2006-08-23 13:48:00,104.595,104.61,104.585,104.595,78421556.0
2006-08-23 13:49:00,104.588,104.592,104.583,104.585,94242975.0
2006-08-23 13:50:00,104.585,104.587,104.56,104.56,86331216.0
2006-08-23 13:51:00,104.57,104.58,104.565,104.57,69744389.0
2006-08-23 13:52:00,104.565,104.583,104.565,104.58,23949070.0
2006-08-23 13:53:00,104.573,104.59,104.573,104.59,110211323.0
2006-08-23 13:54:00,104.58,104.583,104.57,104.58,88719698.0
2006-08-23 13:55:00,104.585,104.585,104.573,104.582,82751308.0
2006-08-23 13:56:00,104.59,104.59,104.545,104.567,45242371.0
2006-08-23 13:57:00,104.58,104.595,104.573,104.575,25790327.0
2006-08-23 13:58:00,104.58,104.59,104.575,104.59,103978289.0
2006-08-23 13:59:00,104.59,104.59,104.556,104.58,64838095.0
2006-08-23 14:00:00,104.575,104.59,104.532,104.57,131703283.0
2006-08-23 14:01:00,104.585,104.585,104.558,104.572,33433856.0
2006-08-23 14:02:00,104.565,104.579,104.565,104.57,46635926.0
2006-08-23 14:03:00,104.565,104.581,104.565,104.575,110933344.0
2006-08-23 14:04:00,104.578,104.605,104.57,104.582,20965627.0
2006-08-23 14:05:00,104.595,104.605,104.58,104.605,94123515.0
2006-08-23 14:06:00,104.6,104.633,104.575,104.575,66045388.0
2006-08-23 14:07:00,104.61,104.625,104.555,104.625,160790659.0
2006-08-23 14:08:00,104.625,104.625,104.61,104.62,103003442.0
2006-08-23 14:09:00,104.62,104.634,104.613,104.625,66081202.0
2006-08-23 14:10:00,104.62,104.634,104.62,104.63,124235383.0
2006-08-23 14:11:00,104.64,104.648,104.638,104.645,39678404.0
2006-08-23 14:12:00,104.64,104.66,104.635,104.66,76742845.0
2006-08-23 14:13:00,104.65,104.665,104.65,104.66,28970150.0
2006-08-23 14:14:00,104.658,104.665,104.648,104.665,105716897.0
2006-08-23 14:15:00,104.67,104.675,104.655,104.655,45386923.0
2006-08-23 14:16:00,104.66,104.66,104.638,104.645,26799670.0
2006-08-23 14:17:00,104.645,104.66,104.637,104.64,45498520.0
2006-08-23 14:18:00,104.66,104.66,104.65,104.65,48922729.0
2006-08-23 14:19:00,104.665,104.695,104.665,104.68,111860063.0
2006-08-23 14:20:00,104.67,104.685,104.645,104.655,37564600.0
2006-08-23 14:21:00,104.65,104.671,104.65,104.66,117508544.0
2006-08-23 14:22:00,104.67,104.675,104.655,104.675,14424812.0
2006-08-23 14:23:00,104.675,104.678,104.663,104.67,53402041.0
2006-08-23 14:24:00,104.665,104.689,104.653,104.68,66496841.0
2006-08-23 14:25:00,104.667,104.685,104.667,104.68,71679696.0
2006-08-23 14:26:00,104.68,104.685,104.679,104.685,54340732.0
2006-08-23 14:27:00,104.69,104.7,104.653,104.653,28811484.0
2006-08-23 14:28:00,104.66,104.675,104.643,104.643,25925942.0
2006-08-23 14:29:00,104.64,104.675,104.635,104.675,19512102.0
2006-08-23 14:30:00,104.672,104.705,104.672,104.705,84028357.0
2006-08-23 14:31:00,104.705,104.755,104.705,104.735,59462200.0
2006-08-23 14:32:00,104.735,104.735,104.705,104.705,55219772.0
2006-08-23 14:33:00,104.715,104.75,104.705,104.73,56727140.0
2006-08-23 14:34:00,104.722,104.82,104.722,104.82,64727565.0
2006-08-23 14:35:00,104.825,104.835,104.79,104.79,83599064.0
2006-08-23 14:36:00,104.8,104.8,104.76,104.772,109295370.0
2006-08-23 14:37:00,104.78,104.78,104.745,104.765,45830697.0
2006-08-23 14:38:00,104.76,104.798,104.76,104.773,104491722.0
2006-08-23 14:39:00,104.775,104.795,104.762,104.79,62794932.0
2006-08-23 14:40:00,104.783,104.824,104.783,104.815,76006453.0
2006-08-23 14:41:00,104.815,104.835,104.79,104.79,30273595.0
2006-08-23 14:42:00,104.79,104.813,104.77,104.8,58257048.0
2006-08-23 14:43:00,104.81,104.81,104.765,104.79,32188659.0
2006-08-23 14:44:00,104.782,104.8,104.765,104.785,76364281.0
2006-08-23 14:45:00,104.79,104.795,104.753,104.753,89184571.0
2006-08-23 14:46:00,104.76,104.801,104.76,104.8,35904638.0
2006-08-23 14:47:00,104.8,104.83,104.8,104.81,64206152.0
2006-08-23 14:48:00,104.802,104.822,104.788,104.79,62756012.0
2006-08-23 14:49:00,104.8,104.8,104.775,104.8,148789569.0
2006-08-23 14:50:00,104.8,104.802,104.773,104.78,77051487.0
2006-08-23 14:51:00,104.785,104.825,104.785,104.82,33826217.0
2006-08-23 14:52:00,104.82,104.855,104.82,104.83,22602832.0
2006-08-23 14:53:00,104.83,104.858,104.825,104.825,218666060.0
2006-08-23 14:54:00,104.84,104.876,104.84,104.85,106569215.0
2006-08-23 14:55:00,104.85,104.924,104.85,104.895,34924983.0
2006-08-23 14:56:00,104.9,104.9,104.845,104.845,110345861.0
2006-08-23 14:57:00,104.85,104.865,104.84,104.86,84234719.0
2006-08-23 14:58:00,104.86,104.87,104.832,104.832,43426157.0
2006-08-23 14:59:00,104.835,104.873,104.835,104.835,34112584.0
2006-08-23 15:00:00,104.84,104.865,104.84,104.865,171839914.0
2006-08-23 15:01:00,104.86,104.885,104.842,104.852,90926472.0
2006-08-23 15:02:00,104.86,104.86,104.798,104.81,41831196.0
2006-08-23 15:03:00,104.815,104.84,104.812,104.83,59949658.0
2006-08-23 15:04:00,104.835,104.87,104.81,104.855,46742804.0
2006-08-23 15:05:00,104.858,104.858,104.838,104.84,76062608.0
2006-08-23 15:06:00,104.84,104.86,104.835,104.85,31689897.0
2006-08-23 15:07:00,104.843,104.853,104.832,104.853,128643482.0
2006-08-23 15:08:00,104.865,104.865,104.817,104.85,40942987.0
2006-08-23 15:09:00,104.848,104.88,104.848,104.88,293608259.0
2006-08-23 15:10:00,104.885,104.929,104.86,104.875,79736097.0
2006-08-23 15:11:00,104.87,104.87,104.85,104.863,45940917.0
2006-08-23 15:12:00,104.87,104.895,104.855,104.883,67041349.0
2006-08-23 15:13:00,104.895,104.895,104.853,104.875,36980857.0
2006-08-23 15:14:00,104.88,104.88,104.845,104.855,31353836.0
2006-08-23 15:15:00,104.855,104.875,104.855,104.875,276980106.0
2006-08-23 15:16:00,104.88,104.89,104.875,104.875,16521036.0
2006-08-23 15:17:00,104.868,104.887,104.86,104.885,123175401.0
2006-08-23 15:18:00,104.885,104.895,104.855,104.87,128600379.0
2006-08-23 15:19:00,104.87,104.88,104.86,104.88,62582067.0
2006-08-23 15:20:00,104.88,104.885,104.872,104.88,47247336.0
2006-08-23 15:21:00,104.885,104.885,104.875,104.875,73743951.0
2006-08-23 15:22:00,104.87,104.895,104.87,104.895,57967049.0
2006-08-23 15:23:00,104.88,104.9,104.835,104.835,99442724.0
2006-08-23 15:24:00,104.88,104.88,104.87,104.875,42240348.0
2006-08-23 15:25:00,104.88,104.889,104.875,104.875,53203180.0
2006-08-23 15:26:00,104.875,104.905,104.875,104.892,39636859.0
2006-08-23 15:27:00,104.9,104.92,104.89,104.89,57323908.0
2006-08-23 15:28:00,104.885,104.93,104.885,104.89,38028548.0
2006-08-23 15:29:00,104.9,104.915,104.887,104.89,145555035.0
2006-08-23 15:30:00,104.885,104.905,104.885,104.905,182864884.0
2006-08-23 15:31:00,104.895,104.915,104.89,104.89,80592092.0
2006-08-23 15:32:00,104.883,104.9,104.875,104.88,14685413.0
2006-08-23 15:33:00,104.88,104.89,104.831,104.877,88627674.0
2006-08-23 15:34:00,104.883,104.883,104.872,104.873,145740773.0
2006-08-23 15:35:00,104.88,104.898,104.87,104.87,183546689.0
2006-08-23 15:36:00,104.87,104.885,104.87,104.885,104982755.0
2006-08-23 15:37:00,104.885,104.89,104.849,104.89,53506741.0
2006-08-23 15:38:00,104.88,104.88,104.86,104.86,67446440.0
2006-08-23 15:39:00,104.863,104.875,104.863,104.875,54579208.0
2006-08-23 15:40:00,104.873,104.882,104.855,104.88,58522219.0
2006-08-23 15:41:00,104.87,104.894,104.857,104.857,66246939.0
2006-08-23 15:42:00,104.85,104.862,104.84,104.86,54905711.0
2006-08-23 15:43:00,104.86,104.875,104.86,104.875,103947745.0
2006-08-23 15:44:00,104.875,104.892,104.86,104.877,73409487.0
2006-08-23 15:45:00,104.845,104.9,104.845,104.895,46897729.0
2006-08-23 15:46:00,104.89,104.895,104.875,104.895,38411209.0
2006-08-23 15:47:00,104.895,104.91,104.88,104.91,40725460.0
2006-08-23 15:48:00,104.905,104.96,104.905,104.96,29798540.0
2006-08-23 15:49:00,104.945,104.955,104.92,104.95,62515340.0
2006-08-23 15:50:00,104.943,105.008,104.943,104.987,117731824.0
2006-08-23 15:51:00,104.985,104.99,104.96,104.96,79738172.0
2006-08-23 15:52:00,104.96,105.057,104.96,105.057,94498338.0
2006-08-23 15:53:00,105.065,105.085,105.042,105.067,20242348.0
2006-08-23 15:54:00,105.075,105.088,105.048,105.08,146012946.0
2006-08-23 15:55:00,105.075,105.122,105.065,105.122,227815208.0
2006-08-23 15:56:00,105.13,105.13,105.095,105.103,120124315.0
2006-08-23 15:57:00,105.11,105.135,105.09,105.13,38672047.0
2006-08-23 15:58:00,105.125,105.125,105.09,105.1,67028064.0
2006-08-23 15:59:00,105.11,105.125,105.045,105.053,34453991.0
2006-08-23 16:00:00,105.05,105.09,104.985,105.075,103779680.0
2006-08-23 16:01:00,105.08,105.1,105.075,105.09,74765595.0
2006-08-23 16:02:00,105.085,105.122,105.077,105.095,226777182.0
2006-08-23 16:03:00,105.1,105.1,105.025,105.025,20384696.0
2006-08-23 16:04:00,105.03,105.06,105.03,105.05,63357962.0
2006-08-23 16:05:00,105.04,105.05,105.025,105.05,51705901.0
2006-08-23 16:06:00,105.035,105.055,105.0,105.025,41340299.0
2006-08-23 16:07:00,105.025,105.03,104.985,105.01,37624528.0
2006-08-23 16:08:00,105.003,105.045,104.985,104.995,96428421.0
2006-08-23 16:09:00,104.993,105.005,104.98,104.98,24000879.0
2006-08-23 16:10:00,104.985,105.005,104.96,104.99,59529022.0
2006-08-23 16:11:00,104.98,105.025,104.98,105.015,27777027.0
2006-08-23 16:12:00,105.005,105.05,105.005,105.035,55893671.0
2006-08-23 16:13:00,105.04,105.061,105.025,105.05,68256721.0
2006-08-23 16:14:00,105.05,105.065,105.04,105.065,26615957.0
2006-08-23 16:15:00,105.075,105.1,105.045,105.1,87105551.0
2006-08-23 16:16:00,105.08,105.12,105.045,105.075,57494187.0
2006-08-23 16:17:00,105.075,105.075,105.008,105.065,17949101.0
2006-08-23 16:18:00,105.048,105.115,105.028,105.075,80225803.0
2006-08-23 16:19:00,105.09,105.155,105.09,105.11,22905439.0
2006-08-23 16:20:00,105.11,105.11,105.033,105.08,22826721.0
2006-08-23 16:21:00,105.07,105.07,105.04,105.06,29915754.0
2006-08-23 16:22:00,105.06,105.11,105.06,105.11,31776824.0
2006-08-23 16:23:00,105.09,105.13,105.068,105.073,85397540.0
2006-08-23 16:24:00,105.073,105.09,105.045,105.045,28342613.0
2006-08-23 16:25:00,105.045,105.083,105.038,105.068,145191135.0
2006-08-23 16:26:00,105.08,105.08,105.028,105.075,57224045.0
2006-08-23 16:27:00,105.07,105.12,105.065,105.095,41590096.0
2006-08-23 16:28:00,105.095,105.11,105.044,105.08,53359212.0
2006-08-23 16:29:00,105.07,105.08,105.04,105.05,97652882.0
2006-08-23 16:30:00,105.05,105.1,105.04,105.07,100241521.0
2006-08-23 16:31:00,105.075,105.08,104.999,105.055,111649069.0
2006-08-23 16:32:00,105.06,105.115,105.06,105.09,61037184.0
2006-08-23 16:33:00,105.085,105.13,105.085,105.09,84199963.0
2006-08-23 16:34:00,105.08,105.15,105.075,105.085,40039826.0
2006-08-23 16:35:00,105.085,105.116,105.075,105.1,123338040.0
2006-08-23 16:36:00,105.105,105.15,105.1,105.14,30309162.0
2006-08-23 16:37:00,105.13,105.155,105.125,105.14,10106842.0
2006-08-23 16:38:00,105.13,105.16,105.09,105.09,70839451.0
2006-08-23 16:39:00,105.105,105.145,105.105,105.13,64759632.0
2006-08-23 16:40:00,105.125,105.143,105.105,105.12,186616218.0
2006-08-23 16:41:00,105.115,105.153,105.11,105.11,54102938.0
2006-08-23 16:42:00,105.117,105.135,105.103,105.115,44781887.0
2006-08-23 16:43:00,105.113,105.145,105.113,105.12,65268233.0
2006-08-23 16:44:00,105.122,105.139,105.118,105.12,53242363.0
2006-08-23 16:45:00,105.14,105.145,105.117,105.133,240530438.0
2006-08-23 16:46:00,105.14,105.16,105.11,105.13,47758738.0
2006-08-23 16:47:00,105.135,105.135,105.093,105.093,280748767.0
2006-08-23 16:48:00,105.105,105.105,105.058,105.058,31108347.0
2006-08-23 16:49:00,105.068,105.093,105.06,105.093,50155953.0
2006-08-23 16:50:00,105.1,105.105,105.085,105.105,54252214.0
2006-08-23 16:51:00,105.11,105.11,105.055,105.065,44298122.0
2006-08-23 16:52:00,105.065,105.09,105.055,105.065,137909574.0
2006-08-23 16:53:00,105.06,105.072,105.04,105.055,41351793.0
2006-08-23 16:54:00,105.055,105.075,105.055,105.057,324303943.0
2006-08-23 16:55:00,105.07,105.09,105.045,105.085,49544244.0
2006-08-23 16:56:00,105.085,105.118,105.085,105.09,92825608.0
2006-08-23 16:57:00,105.085,105.11,105.08,105.09,85106940.0
2006-08-23 16:58:00,105.09,105.093,105.022,105.05,60152517.0
2006-08-23 16:59:00,105.052,105.193,105.047,105.185,55424055.0
2006-08-23 17:00:00,105.19,105.2,105.132,105.16,10184195.0
2006-08-23 17:01:00,105.16,105.17,105.12,105.145,20693041.0
2006-08-23 17:02:00,105.145,105.155,105.087,105.1,74528891.0
2006-08-23 17:03:00,105.107,105.138,105.095,105.118,44886918.0
2006-08-23 17:04:00,105.122,105.172,105.098,105.17,39650186.0
2006-08-23 17:05:00,105.108,105.17,105.102,105.17,40626133.0
2006-08-23 17:06:00,105.17,105.17,105.1,105.123,28641234.0
2006-08-23 17:07:00,105.125,105.125,105.092,105.092,11792131.0
2006-08-23 17:08:00,105.1,105.125,105.08,105.125,146781473.0
2006-08-23 17:09:00,105.115,105.145,105.105,105.145,16659714.0
2006-08-23 17:10:00,105.145,105.145,105.087,105.1,28015354.0
2006-08-23 17:11:00,105.09,105.12,105.08,105.095,44853092.0
2006-08-23 17:12:00,105.1,105.1,105.055,105.08,126176691.0
2006-08-23 17:13:00,105.07,105.085,105.055,105.065,103832422.0
2006-08-23 17:14:00,105.075,105.075,105.052,105.065,44692536.0
2006-08-23 17:15:00,105.065,105.073,105.06,105.06,21106082.0
2006-08-23 17:16:00,105.055,105.07,105.038,105.07,62827261.0
2006-08-23 17:17:00,105.07,105.07,105.06,105.07,65925559.0
2006-08-23 17:18:00,105.07,105.079,105.056,105.07,55994937.0
2006-08-23 17:19:00,105.07,105.089,105.07,105.075,27864512.0
2006-08-23 17:20:00,105.07,105.085,105.07,105.07,227083620.0
2006-08-23 17:21:00,105.065,105.065,105.017,105.05,90167107.0
2006-08-23 17:22:00,105.04,105.065,105.03,105.05,77165520.0
2006-08-23 17:23:00,105.055,105.063,105.023,105.023,101008955.0
2006-08-23 17:24:00,105.03,105.035,104.975,104.985,126186237.0
2006-08-23 17:25:00,104.99,104.99,104.947,104.963,32036555.0
2006-08-23 17:26:00,104.965,104.973,104.94,104.97,99521013.0
2006-08-23 17:27:00,104.957,104.995,104.957,104.99,12250786.0
2006-08-23 17:28:00,104.98,104.993,104.963,104.99,80889649.0
2006-08-23 17:29:00,104.992,105.0,104.97,104.97,48086752.0
2006-08-23 17:30:00,104.96,104.96,104.923,104.96,19329921.0
2006-08-23 17:31:00,104.95,104.975,104.95,104.96,62990992.0
2006-08-23 17:32:00,104.97,104.975,104.953,104.97,81073284.0
2006-08-23 17:33:00,104.97,104.98,104.945,104.98,24484325.0
2006-08-23 17:34:00,104.98,104.98,104.945,104.947,114741434.0
2006-08-23 17:35:00,104.95,104.955,104.935,104.935,99848144.0
2006-08-23 17:36:00,104.94,104.94,104.92,104.92,28538525.0
2006-08-23 17:37:00,104.92,104.935,104.92,104.925,48566816.0
2006-08-23 17:38:00,104.93,104.93,104.865,104.865,116725227.0
2006-08-23 17:39:00,104.855,104.87,104.805,104.82,45528341.0
2006-08-23 17:40:00,104.825,104.84,104.808,104.823,29525396.0
2006-08-23 17:41:00,104.82,104.835,104.81,104.835,51661745.0
2006-08-23 17:42:00,104.837,104.847,104.818,104.82,147077958.0
2006-08-23 17:43:00,104.81,104.831,104.795,104.815,120633047.0
2006-08-23 17:44:00,104.805,104.83,104.805,104.81,111108994.0
2006-08-23 17:45:00,104.815,104.825,104.798,104.798,93895134.0
2006-08-23 17:46:00,104.805,104.84,104.802,104.802,56996860.0
2006-08-23 17:47:00,104.81,104.83,104.81,104.83,32511650.0
2006-08-23 17:48:00,104.83,104.83,104.8,104.822,45592919.0
2006-08-23 17:49:00,104.822,104.84,104.792,104.8,107740416.0
2006-08-23 17:50:00,104.805,104.813,104.79,104.8,50734289.0
2006-08-23 17:51:00,104.79,104.813,104.79,104.813,70656949.0
2006-08-23 17:52:00,104.805,104.814,104.793,104.805,153156534.0
2006-08-23 17:53:00,104.81,104.82,104.785,104.82,127274224.0
2006-08-23 17:54:00,104.812,104.812,104.795,104.805,16525160.0
2006-08-23 17:55:00,104.805,104.815,104.805,104.815,50351783.0
2006-08-23 17:56:00,104.815,104.83,104.814,104.83,88092977.0
2006-08-23 17:57:00,104.83,104.843,104.81,104.827,108697990.0
2006-08-23 17:58:00,104.83,104.875,104.83,104.875,40986916.0
2006-08-23 17:59:00,104.87,104.875,104.86,104.87,65613168.0
2006-08-23 18:00:00,104.865,104.873,104.835,104.843,42063989.0
2006-08-23 18:01:00,104.855,104.855,104.804,104.852,56730230.0
2006-08-23 18:02:00,104.85,104.85,104.827,104.835,184825877.0
2006-08-23 18:03:00,104.83,104.831,104.792,104.792,80241046.0
2006-08-23 18:04:00,104.79,104.819,104.79,104.81,41111821.0
2006-08-23 18:05:00,104.82,104.827,104.799,104.8,72657342.0
2006-08-23 18:06:00,104.79,104.81,104.79,104.8,69377570.0
2006-08-23 18:07:00,104.8,104.8,104.772,104.78,147184404.0
2006-08-23 18:08:00,104.78,104.834,104.765,104.78,123578736.0
2006-08-23 18:09:00,104.785,104.785,104.76,104.76,34061508.0
2006-08-23 18:10:00,104.755,104.782,104.755,104.775,24999245.0
2006-08-23 18:11:00,104.78,104.78,104.757,104.757,88305927.0
2006-08-23 18:12:00,104.77,104.805,104.745,104.805,86359459.0
2006-08-23 18:13:00,104.81,104.82,104.79,104.8,87148547.0
2006-08-23 18:14:00,104.805,104.81,104.785,104.797,102978576.0
2006-08-23 18:15:00,104.798,104.82,104.798,104.815,45152407.0
2006-08-23 18:16:00,104.807,104.822,104.75,104.75,33676711.0
2006-08-23 18:17:00,104.765,104.819,104.765,104.79,64991672.0
2006-08-23 18:18:00,104.785,104.788,104.755,104.775,102038431.0
2006-08-23 18:19:00,104.768,104.785,104.754,104.77,91034473.0
2006-08-23 18:20:00,104.77,104.805,104.77,104.79,58679882.0
2006-08-23 18:21:00,104.79,104.803,104.773,104.795,55123043.0
2006-08-23 18:22:00,104.793,104.795,104.763,104.795,68375061.0
2006-08-23 18:23:00,104.8,104.8,104.772,104.785,82073259.0
2006-08-23 18:24:00,104.785,104.81,104.785,104.807,63580282.0
2006-08-23 18:25:00,104.82,104.82,104.803,104.803,72508909.0
2006-08-23 18:26:00,104.8,104.82,104.8,104.805,37376615.0
2006-08-23 18:27:00,104.81,104.81,104.78,104.78,113556010.0
2006-08-23 18:28:00,104.785,104.83,104.785,104.815,63796890.0
2006-08-23 18:29:00,104.817,104.82,104.795,104.815,104723232.0
2006-08-23 18:30:00,104.813,104.817,104.79,104.79,65977513.0
2006-08-23 18:31:00,104.803,104.825,104.799,104.81,66764342.0
2006-08-23 18:32:00,104.805,104.845,104.785,104.835,48792056.0
2006-08-23 18:33:00,104.835,104.85,104.769,104.805,53578417.0
2006-08-23 18:34:00,104.82,104.845,104.818,104.845,99235801.0
2006-08-23 18:35:00,104.825,104.843,104.825,104.843,45334710.0
2006-08-23 18:36:00,104.85,104.857,104.835,104.835,5916115.0
2006-08-23 18:37:00,104.835,104.854,104.832,104.84,69585672.0
2006-08-23 18:38:00,104.848,104.848,104.82,104.82,37788037.0
2006-08-23 18:39:00,104.81,104.835,104.81,104.835,43058533.0
2006-08-23 18:40:00,104.828,104.828,104.812,104.82,141005538.0
2006-08-23 18:41:00,104.825,104.825,104.797,104.815,79332079.0
2006-08-23 18:42:00,104.815,104.815,104.783,104.795,61424967.0
2006-08-23 18:43:00,104.8,104.815,104.793,104.815,47401820.0
2006-08-23 18:44:00,104.81,104.83,104.785,104.83,67159256.0
2006-08-23 18:45:00,104.83,104.83,104.82,104.83,46289631.0
2006-08-23 18:46:00,104.825,104.835,104.81,104.81,47521348.0
2006-08-23 18:47:00,104.82,104.82,104.795,104.795,47645074.0
2006-08-23 18:48:00,104.787,104.787,104.772,104.775,35293962.0
2006-08-23 18:49:00,104.775,104.775,104.768,104.77,38427101.0
2006-08-23 18:50:00,104.762,104.78,104.756,104.78,70672876.0
2006-08-23 18:51:00,104.78,104.79,104.775,104.775,49208097.0
2006-08-23 18:52:00,104.775,104.78,104.76,104.78,72417903.0
2006-08-23 18:53:00,104.775,104.78,104.767,104.78,36660253.0
2006-08-23 18:54:00,104.78,104.788,104.773,104.775,30666424.0
2006-08-23 18:55:00,104.78,104.78,104.758,104.76,24093910.0
2006-08-23 18:56:00,104.77,104.783,104.765,104.77,99946424.0
2006-08-23 18:57:00,104.78,104.78,104.76,104.76,44166491.0
2006-08-23 18:58:00,104.747,104.77,104.737,104.737,48763495.0
2006-08-23 18:59:00,104.745,104.755,104.74,104.74,11047363.0
2006-08-23 19:00:00,104.735,104.735,104.72,104.735,38038469.0
2006-08-23 19:01:00,104.74,104.74,104.71,104.725,23710952.0
2006-08-23 19:02:00,104.71,104.73,104.71,104.715,28502761.0
2006-08-23 19:03:00,104.665,104.762,104.665,104.712,48107113.0
2006-08-23 19:04:00,104.715,104.72,104.667,104.72,32348150.0
2006-08-23 19:05:00,104.715,104.715,104.705,104.71,46129758.0
2006-08-23 19:06:00,104.71,104.72,104.69,104.72,12064206.0
2006-08-23 19:07:00,104.725,104.725,104.695,104.702,168197404.0
2006-08-23 19:08:00,104.7,104.72,104.695,104.705,85654198.0
2006-08-23 19:09:00,104.705,104.735,104.705,104.725,43007563.0
2006-08-23 19:10:00,104.72,104.725,104.704,104.705,89554194.0
2006-08-23 19:11:00,104.708,104.72,104.695,104.71,21518549.0
2006-08-23 19:12:00,104.7,104.722,104.7,104.71,184766292.0
2006-08-23 19:13:00,104.725,104.725,104.708,104.72,64279742.0
2006-08-23 19:14:00,104.707,104.72,104.707,104.71,31860876.0
2006-08-23 19:15:00,104.7,104.745,104.7,104.74,68122663.0
2006-08-23 19:16:00,104.735,104.738,104.725,104.725,54434433.0
2006-08-23 19:17:00,104.725,104.74,104.72,104.73,71532106.0
2006-08-23 19:18:00,104.725,104.745,104.722,104.722,72685265.0
2006-08-23 19:19:00,104.725,104.73,104.717,104.725,66948094.0
2006-08-23 19:20:00,104.73,104.735,104.675,104.675,50421665.0
2006-08-23 19:21:00,104.725,104.737,104.725,104.73,30984847.0
2006-08-23 19:22:00,104.728,104.731,104.698,104.698,204562401.0
2006-08-23 19:23:00,104.693,104.71,104.69,104.69,24497727.0
2006-08-23 19:24:00,104.685,104.691,104.685,104.685,61215251.0
2006-08-23 19:25:00,104.68,104.697,104.68,104.685,101447396.0
2006-08-23 19:26:00,104.68,104.7,104.675,104.675,92900629.0
2006-08-23 19:27:00,104.695,104.695,104.675,104.685,24707643.0
2006-08-23 19:28:00,104.68,104.7,104.663,104.68,40832521.0
2006-08-23 19:29:00,104.67,104.67,104.655,104.655,81437110.0
2006-08-23 19:30:00,104.665,104.685,104.635,104.653,53346685.0
2006-08-23 19:31:00,104.65,104.659,104.605,104.63,52689583.0
2006-08-23 19:32:00,104.63,104.678,104.63,104.665,94399101.0
2006-08-23 19:33:00,104.66,104.66,104.65,104.65,48843837.0
2006-08-23 19:34:00,104.655,104.662,104.633,104.66,20822701.0
2006-08-23 19:35:00,104.665,104.675,104.628,104.635,44706881.0
2006-08-23 19:36:00,104.65,104.658,104.65,104.65,40559160.0
2006-08-23 19:37:00,104.642,104.655,104.64,104.645,67371412.0
2006-08-23 19:38:00,104.64,104.659,104.64,104.64,67218105.0
2006-08-23 19:39:00,104.64,104.64,104.62,104.625,70740530.0
2006-08-23 19:40:00,104.63,104.64,104.627,104.64,69778439.0
2006-08-23 19:41:00,104.632,104.632,104.61,104.61,25090407.0
2006-08-23 19:42:00,104.615,104.64,104.605,104.64,49269218.0
2006-08-23 19:43:00,104.645,104.645,104.603,104.603,49671797.0
2006-08-23 19:44:00,104.62,104.62,104.605,104.62,103115441.0
2006-08-23 19:45:00,104.62,104.63,104.602,104.62,67918976.0
2006-08-23 19:46:00,104.618,104.625,104.6,104.625,58898152.0
2006-08-23 19:47:00,104.625,104.635,104.625,104.625,55231004.0
2006-08-23 19:48:00,104.622,104.64,104.622,104.622,50881168.0
2006-08-23 19:49:00,104.63,104.638,104.62,104.62,72419187.0
2006-08-23 19:50:00,104.625,104.63,104.622,104.63,103749795.0
2006-08-23 19:51:00,104.63,104.64,104.622,104.64,143967923.0
2006-08-23 19:52:00,104.64,104.64,104.624,104.63,137710912.0
2006-08-23 19:53:00,104.635,104.639,104.623,104.635,83428270.0
2006-08-23 19:54:00,104.64,104.645,104.63,104.64,229008320.0
2006-08-23 19:55:00,104.64,104.655,104.636,104.643,135728825.0
2006-08-23 19:56:00,104.645,104.67,104.64,104.67,47531641.0
2006-08-23 19:57:00,104.68,104.688,104.661,104.662,47232672.0
2006-08-23 19:58:00,104.665,104.675,104.66,104.67,72936851.0
2006-08-23 19:59:00,104.665,104.678,104.65,104.66,85381140.0
2006-08-23 20:00:00,104.655,104.657,104.62,104.633,29981588.0
2006-08-23 20:01:00,104.635,104.655,104.617,104.655,55285891.0
2006-08-23 20:02:00,104.657,104.657,104.64,104.64,31889699.0
2006-08-23 20:03:00,104.635,104.645,104.62,104.645,122931587.0
2006-08-23 20:04:00,104.643,104.643,104.615,104.635,87610507.0
2006-08-23 20:05:00,104.635,104.65,104.625,104.65,28778224.0
2006-08-23 20:06:00,104.64,104.66,104.64,104.645,78463019.0
2006-08-23 20:07:00,104.645,104.67,104.645,104.67,68640491.0
2006-08-23 20:08:00,104.67,104.68,104.649,104.68,29595799.0
2006-08-23 20:09:00,104.68,104.69,104.675,104.675,203709914.0
2006-08-23 20:10:00,104.68,104.682,104.67,104.677,117086155.0
2006-08-23 20:11:00,104.68,104.691,104.67,104.67,109774399.0
2006-08-23 20:12:00,104.675,104.685,104.67,104.685,134804723.0
2006-08-23 20:13:00,104.667,104.69,104.662,104.688,23239919.0
2006-08-23 20:14:00,104.69,104.69,104.665,104.67,68237174.0
2006-08-23 20:15:00,104.665,104.665,104.63,104.66,146974236.0
2006-08-23 20:16:00,104.655,104.67,104.645,104.645,51732171.0
2006-08-23 20:17:00,104.65,104.65,104.64,104.642,47384068.0
2006-08-23 20:18:00,104.64,104.64,104.615,104.625,40612802.0
2006-08-23 20:19:00,104.62,104.64,104.62,104.64,28623674.0
2006-08-23 20:20:00,104.645,104.648,104.64,104.645,61803850.0
2006-08-23 20:21:00,104.642,104.655,104.63,104.65,72031087.0
2006-08-23 20:22:00,104.65,104.65,104.638,104.65,117019256.0
2006-08-23 20:23:00,104.65,104.65,104.638,104.64,17057225.0
2006-08-23 20:24:00,104.645,104.647,104.632,104.645,78291570.0
2006-08-23 20:25:00,104.635,104.655,104.635,104.645,16414659.0
2006-08-23 20:26:00,104.655,104.66,104.65,104.66,24430325.0
2006-08-23 20:27:00,104.655,104.662,104.64,104.64,55266832.0
2006-08-23 20:28:00,104.66,104.67,104.66,104.66,64120523.0
2006-08-23 20:29:00,104.665,104.675,104.655,104.655,91250930.0
2006-08-23 20:30:00,104.675,104.675,104.653,104.66,81120385.0
2006-08-23 20:31:00,104.665,104.672,104.66,104.66,28092878.0
2006-08-23 20:32:00,104.665,104.665,104.645,104.65,102104090.0
2006-08-23 20:33:00,104.65,104.655,104.64,104.65,55540979.0
2006-08-23 20:34:00,104.645,104.649,104.625,104.625,21131652.0
2006-08-23 20:35:00,104.63,104.64,104.617,104.62,82833902.0
2006-08-23 20:36:00,104.63,104.642,104.613,104.63,80314472.0
2006-08-23 20:37:00,104.635,104.635,104.578,104.605,195103617.0
2006-08-23 20:38:00,104.61,104.623,104.61,104.615,63005330.0
2006-08-23 20:39:00,104.61,104.63,104.578,104.62,107354036.0
2006-08-23 20:40:00,104.615,104.637,104.6,104.6,130745688.0
2006-08-23 20:41:00,104.59,104.61,104.55,104.6,67467107.0
2006-08-23 20:42:00,104.595,104.615,104.595,104.605,102883490.0
2006-08-23 20:43:00,104.605,104.61,104.593,104.593,79334159.0
2006-08-23 20:44:00,104.6,104.605,104.588,104.595,16279795.0
2006-08-23 20:45:00,104.6,104.6,104.579,104.6,48509361.0
2006-08-23 20:46:00,104.595,104.595,104.565,104.577,178923086.0
2006-08-23 20:47:00,104.577,104.595,104.575,104.575,111613028.0
2006-08-23 20:48:00,104.565,104.6,104.565,104.59,142944737.0
2006-08-23 20:49:00,104.59,104.59,104.57,104.575,177784269.0
2006-08-23 20:50:00,104.57,104.595,104.57,104.585,137198739.0
2006-08-23 20:51:00,104.58,104.581,104.567,104.567,104359063.0
2006-08-23 20:52:00,104.575,104.585,104.57,104.58,61751379.0
2006-08-23 20:53:00,104.565,104.572,104.55,104.55,55886361.0
2006-08-23 20:54:00,104.555,104.556,104.535,104.54,123036816.0
2006-08-23 20:55:00,104.55,104.55,104.52,104.52,48696493.0
2006-08-23 20:56:00,104.52,104.552,104.52,104.55,122428739.0
2006-08-23 20:57:00,104.545,104.59,104.545,104.56,61350991.0
2006-08-23 20:58:00,104.56,104.58,104.541,104.58,57626086.0
2006-08-23 20:59:00,104.585,104.585,104.525,104.525,60701026.0
2006-08-23 21:00:00,104.542,104.57,104.535,104.543,83547306.0
2006-08-23 21:01:00,104.545,104.56,104.53,104.53,43314350.0
2006-08-23 21:02:00,104.535,104.544,104.53,104.53,115433186.0
2006-08-23 21:03:00,104.535,104.552,104.535,104.535,52629169.0
2006-08-23 21:04:00,104.537,104.56,104.525,104.532,59634382.0
2006-08-23 21:05:00,104.525,104.56,104.525,104.56,60170664.0
2006-08-23 21:06:00,104.545,104.559,104.533,104.533,54152591.0
2006-08-23 21:07:00,104.54,104.54,104.515,104.515,89511660.0
2006-08-23 21:08:00,104.513,104.513,104.46,104.46,78852825.0
2006-08-23 21:09:00,104.445,104.495,104.418,104.49,129533102.0
2006-08-23 21:10:00,104.49,104.515,104.449,104.515,11955731.0
2006-08-23 21:11:00,104.52,104.52,104.505,104.505,85117774.0
2006-08-23 21:12:00,104.515,104.53,104.512,104.53,77966125.0
2006-08-23 21:13:00,104.527,104.528,104.518,104.52,29969800.0
2006-08-23 21:14:00,104.51,104.52,104.495,104.51,24443009.0
2006-08-23 21:15:00,104.515,104.553,104.499,104.545,75023187.0
2006-08-23 21:16:00,104.54,104.54,104.505,104.52,62465783.0
2006-08-23 21:17:00,104.525,104.525,104.48,104.48,42690733.0
2006-08-23 21:18:00,104.473,104.501,104.47,104.495,81907952.0
2006-08-23 21:19:00,104.495,104.507,104.475,104.485,38394294.0
2006-08-23 21:20:00,104.485,104.5,104.443,104.5,132499713.0
2006-08-23 21:21:00,104.492,104.53,104.491,104.505,48304861.0
2006-08-23 21:22:00,104.503,104.503,104.495,104.495,69724407.0
2006-08-23 21:23:00,104.495,104.502,104.485,104.485,57823833.0
2006-08-23 21:24:00,104.48,104.5,104.48,104.48,30512788.0
2006-08-23 21:25:00,104.49,104.497,104.47,104.47,72231644.0
2006-08-23 21:26:00,104.475,104.5,104.465,104.483,102115273.0
2006-08-23 21:27:00,104.48,104.495,104.467,104.49,70484226.0
2006-08-23 21:28:00,104.477,104.495,104.477,104.48,151493027.0
2006-08-23 21:29:00,104.49,104.49,104.48,104.49,75899314.0
2006-08-23 21:30:00,104.475,104.495,104.475,104.495,93614911.0
2006-08-23 21:31:00,104.505,104.518,104.5,104.5,73096296.0
2006-08-23 21:32:00,104.51,104.515,104.5,104.5,23979773.0
2006-08-23 21:33:00,104.5,104.53,104.498,104.51,69853416.0
2006-08-23 21:34:00,104.505,104.51,104.493,104.505,123466704.0
2006-08-23 21:35:00,104.51,104.523,104.506,104.513,151087618.0
2006-08-23 21:36:00,104.525,104.525,104.495,104.505,27897095.0
2006-08-23 21:37:00,104.515,104.52,104.495,104.495,83088698.0
2006-08-23 21:38:00,104.5,104.526,104.494,104.525,52451522.0
2006-08-23 21:39:00,104.52,104.53,104.51,104.512,46312706.0
2006-08-23 21:40:00,104.52,104.52,104.511,104.515,44163675.0
2006-08-23 21:41:00,104.51,104.525,104.51,104.525,11737442.0
2006-08-23 21:42:00,104.525,104.555,104.515,104.555,25125426.0
2006-08-23 21:43:00,104.555,104.555,104.515,104.515,103764389.0
2006-08-23 21:44:00,104.52,104.52,104.512,104.513,52857904.0
2006-08-23 21:45:00,104.5,104.53,104.5,104.505,49607899.0
2006-08-23 21:46:00,104.505,104.51,104.492,104.492,43260396.0
2006-08-23 21:47:00,104.495,104.505,104.49,104.505,93028801.0
2006-08-23 21:48:00,104.505,104.505,104.495,104.505,57531997.0
2006-08-23 21:49:00,104.51,104.51,104.495,104.505,62783554.0
2006-08-23 21:50:00,104.505,104.517,104.505,104.513,61139012.0
2006-08-23 21:51:00,104.515,104.52,104.51,104.515,90696646.0
2006-08-23 21:52:00,104.513,104.541,104.513,104.523,68727736.0
2006-08-23 21:53:00,104.525,104.526,104.511,104.515,31249858.0
2006-08-23 21:54:00,104.515,104.525,104.51,104.525,88998635.0
2006-08-23 21:55:00,104.523,104.53,104.517,104.517,61083488.0
2006-08-23 21:56:00,104.535,104.535,104.512,104.53,62422622.0
2006-08-23 21:57:00,104.52,104.538,104.512,104.512,45546450.0
2006-08-23 21:58:00,104.505,104.53,104.505,104.52,77083636.0
2006-08-23 21:59:00,104.51,104.523,104.499,104.515,105620810.0
2006-08-23 22:00:00,104.52,104.535,104.485,104.52,37368016.0
2006-08-23 22:01:00,104.525,104.545,104.52,104.525,20433474.0
2006-08-23 22:02:00,104.53,104.536,104.492,104.535,60517436.0
2006-08-23 22:03:00,104.535,104.54,104.53,104.535,61871453.0
2006-08-23 22:04:00,104.54,104.55,104.539,104.543,66070027.0
2006-08-23 22:05:00,104.49,104.564,104.49,104.55,29691988.0
2006-08-23 22:06:00,104.543,104.545,104.531,104.535,107974509.0
2006-08-23 22:07:00,104.535,104.554,104.535,104.54,89935331.0
2006-08-23 22:08:00,104.55,104.55,104.537,104.55,58668780.0
2006-08-23 22:09:00,104.545,104.561,104.525,104.525,69571128.0
2006-08-23 22:10:00,104.54,104.556,104.538,104.545,28478548.0
2006-08-23 22:11:00,104.55,104.57,104.55,104.55,31769437.0
2006-08-23 22:12:00,104.56,104.563,104.542,104.55,88120409.0
2006-08-23 22:13:00,104.55,104.565,104.55,104.55,34139545.0
2006-08-23 22:14:00,104.56,104.59,104.56,104.565,113838449.0
2006-08-23 22:15:00,104.575,104.58,104.523,104.57,118595261.0
2006-08-23 22:16:00,104.56,104.576,104.558,104.558,103068331.0
2006-08-23 22:17:00,104.56,104.576,104.56,104.57,41820301.0
2006-08-23 22:18:00,104.56,104.56,104.542,104.55,41985493.0
2006-08-23 22:19:00,104.56,104.58,104.56,104.58,32230714.0
2006-08-23 22:20:00,104.575,104.58,104.567,104.58,67969206.0
2006-08-23 22:21:00,104.585,104.605,104.579,104.59,16228466.0
2006-08-23 22:22:00,104.6,104.6,104.58,104.58,72509444.0
2006-08-23 22:23:00,104.57,104.581,104.545,104.56,82831007.0
2006-08-23 22:24:00,104.555,104.57,104.555,104.555,43692601.0
2006-08-23 22:25:00,104.562,104.57,104.555,104.565,89145320.0
2006-08-23 22:26:00,104.56,104.575,104.56,104.57,78199181.0
2006-08-23 22:27:00,104.555,104.569,104.555,104.56,19359655.0
2006-08-23 22:28:00,104.553,104.56,104.527,104.56,34619539.0
2006-08-23 22:29:00,104.56,104.56,104.54,104.555,109310088.0
2006-08-23 22:30:00,104.555,104.565,104.555,104.555,12317875.0
2006-08-23 22:31:00,104.553,104.565,104.546,104.56,62523727.0
2006-08-23 22:32:00,104.555,104.578,104.555,104.578,68884477.0
2006-08-23 22:33:00,104.575,104.58,104.575,104.58,61505896.0
2006-08-23 22:34:00,104.58,104.605,104.577,104.588,109497996.0
2006-08-23 22:35:00,104.59,104.59,104.565,104.585,86192528.0
2006-08-23 22:36:00,104.59,104.608,104.59,104.59,76718146.0
2006-08-23 22:37:00,104.585,104.59,104.58,104.58,84131060.0
2006-08-23 22:38:00,104.583,104.6,104.577,104.6,108984113.0
2006-08-23 22:39:00,104.595,104.605,104.575,104.575,19573778.0
2006-08-23 22:40:00,104.58,104.585,104.565,104.585,11313353.0
2006-08-23 22:41:00,104.585,104.597,104.585,104.597,30173812.0
2006-08-23 22:42:00,104.605,104.633,104.605,104.615,15462948.0
2006-08-23 22:43:00,104.575,104.635,104.575,104.62,83087489.0
2006-08-23 22:44:00,104.615,104.615,104.59,104.59,17357953.0
2006-08-23 22:45:00,104.595,104.618,104.595,104.603,38200152.0
2006-08-23 22:46:00,104.605,104.63,104.605,104.62,29072155.0
2006-08-23 22:47:00,104.615,104.645,104.615,104.635,84614283.0
2006-08-23 22:48:00,104.635,104.635,104.565,104.59,78003834.0
2006-08-23 22:49:00,104.575,104.585,104.553,104.553,52535420.0
2006-08-23 22:50:00,104.557,104.557,104.534,104.535,83632140.0
2006-08-23 22:51:00,104.555,104.56,104.545,104.545,77942573.0
2006-08-23 22:52:00,104.545,104.57,104.508,104.57,33512316.0
2006-08-23 22:53:00,104.565,104.567,104.555,104.555,105907005.0
2006-08-23 22:54:00,104.545,104.575,104.545,104.555,34051471.0
2006-08-23 22:55:00,104.545,104.58,104.545,104.567,39828051.0
2006-08-23 22:56:00,104.565,104.588,104.565,104.565,49611378.0
2006-08-23 22:57:00,104.555,104.568,104.549,104.553,77327584.0
2006-08-23 22:58:00,104.55,104.571,104.55,104.565,55911072.0
2006-08-23 22:59:00,104.565,104.57,104.56,104.56,18202235.0
2006-08-23 23:00:00,104.56,104.57,104.56,104.57,26838825.0
2006-08-23 23:22:00,104.555,104.555,104.53,104.53,132899719.0
2006-08-23 23:23:00,104.53,104.53,104.5,104.522,49429210.0
2006-08-23 23:24:00,104.517,104.53,104.517,104.53,102373996.0
2006-08-23 23:25:00,104.53,104.53,104.515,104.515,9518299.0
2006-08-23 23:26:00,104.515,104.532,104.515,104.52,50491471.0
2006-08-23 23:27:00,104.53,104.53,104.48,104.52,40191866.0
2006-08-23 23:28:00,104.53,104.535,104.527,104.535,39095155.0
2006-08-23 23:29:00,104.54,104.54,104.527,104.527,28420264.0
2006-08-23 23:30:00,104.523,104.542,104.523,104.532,48950258.0
2006-08-23 23:31:00,104.518,104.55,104.518,104.535,88876748.0
2006-08-23 23:32:00,104.535,104.6,104.535,104.58,85220183.0
2006-08-23 23:33:00,104.58,104.6,104.58,104.585,81234571.0
2006-08-23 23:34:00,104.6,104.6,104.592,104.593,29290690.0
2006-08-23 23:35:00,104.595,104.605,104.59,104.595,58795813.0
2006-08-23 23:36:00,104.555,104.605,104.555,104.605,19149275.0
2006-08-23 23:37:00,104.59,104.59,104.57,104.57,83352892.0
2006-08-23 23:38:00,104.565,104.574,104.565,104.568,51798973.0
2006-08-23 23:39:00,104.57,104.585,104.567,104.585,64195641.0
2006-08-23 23:40:00,104.585,104.592,104.582,104.585,53974846.0
2006-08-23 23:41:00,104.59,104.595,104.58,104.582,26299189.0
2006-08-23 23:42:00,104.59,104.596,104.59,104.59,77391862.0
2006-08-23 23:43:00,104.6,104.62,104.595,104.6,30890411.0
2006-08-23 23:44:00,104.6,104.603,104.595,104.595,105075299.0
2006-08-23 23:45:00,104.573,104.609,104.573,104.593,15342323.0
2006-08-23 23:46:00,104.593,104.605,104.593,104.605,55674336.0
2006-08-23 23:47:00,104.61,104.61,104.592,104.605,58278983.0
2006-08-23 23:48:00,104.61,104.625,104.605,104.605,52747388.0
2006-08-23 23:49:00,104.615,104.631,104.61,104.61,11279731.0
2006-08-23 23:50:00,104.605,104.639,104.605,104.61,37205554.0
2006-08-23 23:51:00,104.61,104.625,104.605,104.605,123779566.0
2006-08-23 23:52:00,104.635,104.635,104.625,104.625,47738476.0
2006-08-23 23:53:00,104.63,104.636,104.614,104.635,32808299.0
2006-08-23 23:54:00,104.64,104.64,104.63,104.632,95572906.0
2006-08-23 23:55:00,104.635,104.643,104.623,104.623,34324053.0
2006-08-23 23:56:00,104.617,104.64,104.6,104.6,35351591.0
2006-08-23 23:57:00,104.6,104.6,104.588,104.593,21014013.0
2006-08-23 23:58:00,104.6,104.625,104.6,104.625,22113796.0
2006-08-23 23:59:00,104.607,104.62,104.607,104.62,60753669.0
2006-08-24 00:00:00,104.62,104.645,104.62,104.64,120272771.0
2006-08-24 00:01:00,104.635,104.639,104.628,104.633,73522584.0
2006-08-24 00:02:00,104.64,104.64,104.63,104.638,212676889.0
2006-08-24 00:03:00,104.635,104.641,104.635,104.64,25361146.0
2006-08-24 00:04:00,104.65,104.65,104.627,104.64,114281199.0
2006-08-24 00:05:00,104.645,104.648,104.64,104.645,36360547.0
2006-08-24 00:06:00,104.632,104.632,104.592,104.605,82250205.0
2006-08-24 00:07:00,104.6,104.62,104.6,104.605,77956949.0
2006-08-24 00:08:00,104.605,104.605,104.553,104.6,33529520.0
2006-08-24 00:09:00,104.58,104.605,104.58,104.605,15017670.0
2006-08-24 00:10:00,104.6,104.61,104.58,104.58,71048894.0
2006-08-24 00:11:00,104.57,104.578,104.568,104.57,73443964.0
2006-08-24 00:12:00,104.57,104.578,104.563,104.565,53964117.0
2006-08-24 00:13:00,104.57,104.58,104.555,104.58,45547055.0
2006-08-24 00:14:00,104.58,104.58,104.543,104.552,49597653.0
2006-08-24 00:15:00,104.555,104.558,104.537,104.55,84572860.0
2006-08-24 00:16:00,104.56,104.56,104.54,104.55,49647575.0
2006-08-24 00:17:00,104.538,104.559,104.515,104.515,64227128.0
2006-08-24 00:18:00,104.558,104.58,104.558,104.572,50665767.0
2006-08-24 00:19:00,104.58,104.589,104.58,104.58,49666680.0
2006-08-24 00:20:00,104.59,104.59,104.573,104.575,83016742.0
2006-08-24 00:21:00,104.58,104.605,104.578,104.593,48539699.0
2006-08-24 00:22:00,104.595,104.618,104.595,104.595,53858871.0
2006-08-24 00:23:00,104.6,104.615,104.584,104.615,47054986.0
2006-08-24 00:24:00,104.615,104.615,104.6,104.605,44660008.0
2006-08-24 00:25:00,104.605,104.605,104.59,104.6,74425804.0
2006-08-24 00:26:00,104.603,104.61,104.603,104.603,48444094.0
2006-08-24 00:27:00,104.615,104.615,104.595,104.61,39012174.0
2006-08-24 00:28:00,104.605,104.605,104.594,104.595,90783380.0
2006-08-24 00:29:00,104.59,104.605,104.589,104.605,68526359.0
2006-08-24 00:30:00,104.61,104.61,104.591,104.593,50776914.0
2006-08-24 00:31:00,104.595,104.618,104.59,104.618,30793974.0
2006-08-24 00:32:00,104.595,104.62,104.583,104.62,34106783.0
2006-08-24 00:33:00,104.615,104.62,104.607,104.62,110392949.0
2006-08-24 00:34:00,104.61,104.62,104.575,104.615,99297024.0
2006-08-24 00:35:00,104.62,104.625,104.613,104.615,32079916.0
2006-08-24 00:36:00,104.61,104.625,104.61,104.625,52320129.0
2006-08-24 00:37:00,104.62,104.623,104.581,104.603,43377138.0
2006-08-24 00:38:00,104.61,104.615,104.6,104.615,35266261.0
2006-08-24 00:39:00,104.61,104.615,104.603,104.615,57273637.0
2006-08-24 00:40:00,104.61,104.61,104.595,104.595,71514674.0
2006-08-24 00:41:00,104.595,104.595,104.575,104.58,134328563.0
2006-08-24 00:42:00,104.58,104.582,104.56,104.56,84963961.0
2006-08-24 00:43:00,104.57,104.576,104.56,104.56,26865160.0
2006-08-24 00:44:00,104.565,104.58,104.56,104.56,90315823.0
2006-08-24 00:45:00,104.57,104.59,104.567,104.57,78668406.0
2006-08-24 00:46:00,104.569,104.569,104.552,104.56,36932754.0
2006-08-24 00:47:00,104.552,104.567,104.545,104.555,54298869.0
2006-08-24 00:48:00,104.547,104.565,104.547,104.565,52537163.0
2006-08-24 00:49:00,104.56,104.595,104.56,104.58,38881495.0
2006-08-24 00:50:00,104.575,104.575,104.555,104.56,67593025.0
2006-08-24 00:51:00,104.562,104.575,104.559,104.575,51289176.0
2006-08-24 00:52:00,104.562,104.577,104.562,104.565,109011781.0
2006-08-24 00:53:00,104.57,104.578,104.533,104.575,56483663.0
2006-08-24 00:54:00,104.575,104.58,104.572,104.58,73415691.0
2006-08-24 00:55:00,104.58,104.58,104.56,104.58,44572706.0
2006-08-24 00:56:00,104.568,104.585,104.568,104.575,128581685.0
2006-08-24 00:57:00,104.57,104.595,104.557,104.595,101966420.0
2006-08-24 00:58:00,104.585,104.587,104.577,104.58,47871172.0
2006-08-24 00:59:00,104.575,104.58,104.567,104.58,45877679.0
2006-08-24 01:00:00,104.575,104.575,104.545,104.545,57820780.0
2006-08-24 01:01:00,104.548,104.548,104.525,104.537,74432920.0
2006-08-24 01:02:00,104.54,104.589,104.51,104.51,147478309.0
2006-08-24 01:03:00,104.56,104.562,104.527,104.527,78336221.0
2006-08-24 01:04:00,104.525,104.555,104.525,104.555,134952444.0
2006-08-24 01:05:00,104.555,104.566,104.508,104.54,70639464.0
2006-08-24 01:06:00,104.54,104.593,104.54,104.593,74752453.0
2006-08-24 01:07:00,104.59,104.59,104.55,104.55,50042136.0
2006-08-24 01:08:00,104.55,104.6,104.55,104.6,69523177.0
2006-08-24 01:09:00,104.6,104.6,104.58,104.598,23020179.0
2006-08-24 01:10:00,104.593,104.605,104.588,104.6,189981318.0
2006-08-24 01:11:00,104.6,104.6,104.585,104.585,24389422.0
2006-08-24 01:12:00,104.59,104.59,104.575,104.585,32491918.0
2006-08-24 01:13:00,104.588,104.588,104.58,104.58,135815819.0
2006-08-24 01:14:00,104.583,104.59,104.575,104.59,32022750.0
2006-08-24 01:15:00,104.58,104.59,104.58,104.58,86140136.0
2006-08-24 01:16:00,104.57,104.592,104.57,104.58,34364220.0
2006-08-24 01:17:00,104.575,104.591,104.574,104.587,49497571.0
2006-08-24 01:18:00,104.582,104.61,104.574,104.585,112113293.0
2006-08-24 01:19:00,104.59,104.59,104.575,104.585,54561900.0
2006-08-24 01:20:00,104.58,104.586,104.577,104.577,61879925.0
2006-08-24 01:21:00,104.575,104.59,104.573,104.59,30044103.0
2006-08-24 01:22:00,104.582,104.59,104.573,104.573,47367161.0
2006-08-24 01:23:00,104.575,104.59,104.551,104.59,93392359.0
2006-08-24 01:24:00,104.58,104.6,104.565,104.6,92548794.0
2006-08-24 01:25:00,104.592,104.604,104.555,104.555,118164905.0
2006-08-24 01:26:00,104.6,104.605,104.58,104.605,115216580.0
2006-08-24 01:27:00,104.605,104.605,104.59,104.59,14013603.0
2006-08-24 01:28:00,104.59,104.59,104.575,104.575,19716051.0
2006-08-24 01:29:00,104.585,104.59,104.572,104.59,100802284.0
2006-08-24 01:30:00,104.59,104.59,104.575,104.575,36687656.0
2006-08-24 01:31:00,104.575,104.575,104.545,104.565,30497637.0
2006-08-24 01:32:00,104.575,104.575,104.55,104.555,47936650.0
2006-08-24 01:33:00,104.555,104.572,104.555,104.57,96182696.0
2006-08-24 01:34:00,104.575,104.58,104.567,104.573,31970501.0
2006-08-24 01:35:00,104.575,104.585,104.565,104.565,112160624.0
2006-08-24 01:36:00,104.575,104.585,104.57,104.575,37253850.0
2006-08-24 01:37:00,104.585,104.585,104.57,104.58,14621003.0
2006-08-24 01:38:00,104.573,104.604,104.565,104.565,54971981.0
2006-08-24 01:39:00,104.575,104.595,104.575,104.595,116940008.0
2006-08-24 01:40:00,104.6,104.605,104.593,104.593,176211094.0
2006-08-24 01:41:00,104.592,104.604,104.58,104.6,57685877.0
2006-08-24 01:42:00,104.595,104.625,104.578,104.625,145260665.0
2006-08-24 01:43:00,104.62,104.62,104.602,104.62,68717154.0
2006-08-24 01:44:00,104.617,104.618,104.595,104.595,48927428.0
2006-08-24 01:45:00,104.595,104.597,104.575,104.59,71318702.0
2006-08-24 01:46:00,104.585,104.59,104.577,104.59,24812788.0
2006-08-24 01:47:00,104.595,104.595,104.56,104.56,23775602.0
2006-08-24 01:48:00,104.56,104.57,104.535,104.565,25622881.0
2006-08-24 01:49:00,104.56,104.585,104.552,104.552,131295524.0
2006-08-24 01:50:00,104.56,104.575,104.555,104.565,21326513.0
2006-08-24 01:51:00,104.563,104.577,104.555,104.555,63304715.0
2006-08-24 01:52:00,104.57,104.59,104.56,104.56,52828540.0
2006-08-24 01:53:00,104.58,104.58,104.563,104.563,58803677.0
2006-08-24 01:54:00,104.575,104.59,104.555,104.59,57027116.0
2006-08-24 01:55:00,104.58,104.605,104.58,104.595,45124513.0
2006-08-24 01:56:00,104.595,104.61,104.575,104.575,126131616.0
2006-08-24 01:57:00,104.585,104.605,104.57,104.605,18212624.0
2006-08-24 01:58:00,104.6,104.635,104.599,104.62,16263499.0
2006-08-24 01:59:00,104.61,104.662,104.61,104.645,94987221.0
2006-08-24 02:00:00,104.645,104.685,104.645,104.67,102390021.0
2006-08-24 02:01:00,104.68,104.683,104.663,104.67,16886615.0
2006-08-24 02:02:00,104.675,104.69,104.65,104.655,18069873.0
2006-08-24 02:03:00,104.645,104.68,104.645,104.665,134068476.0
2006-08-24 02:04:00,104.665,104.675,104.65,104.65,42943010.0
2006-08-24 02:05:00,104.66,104.665,104.659,104.665,54487975.0
2006-08-24 02:06:00,104.653,104.67,104.653,104.67,54161996.0
2006-08-24 02:07:00,104.65,104.69,104.65,104.68,55679323.0
2006-08-24 02:08:00,104.665,104.685,104.663,104.663,59019872.0
2006-08-24 02:09:00,104.665,104.668,104.654,104.66,22562965.0
2006-08-24 02:10:00,104.652,104.668,104.647,104.66,122580081.0
2006-08-24 02:11:00,104.665,104.68,104.658,104.67,27148633.0
2006-08-24 02:12:00,104.67,104.685,104.664,104.675,24650703.0
2006-08-24 02:13:00,104.67,104.68,104.665,104.665,27248834.0
2006-08-24 02:14:00,104.67,104.681,104.665,104.675,65713351.0
2006-08-24 02:15:00,104.675,104.675,104.66,104.667,52028313.0
2006-08-24 02:16:00,104.67,104.67,104.655,104.66,71812267.0
2006-08-24 02:17:00,104.655,104.655,104.64,104.64,41992818.0
2006-08-24 02:18:00,104.65,104.664,104.649,104.652,63734259.0
2006-08-24 02:19:00,104.653,104.665,104.653,104.66,176511164.0
2006-08-24 02:20:00,104.655,104.66,104.645,104.645,121698414.0
2006-08-24 02:21:00,104.635,104.66,104.635,104.653,50730878.0
2006-08-24 02:22:00,104.66,104.665,104.65,104.665,15160726.0
2006-08-24 02:23:00,104.655,104.661,104.644,104.645,36917898.0
2006-08-24 02:24:00,104.635,104.664,104.635,104.655,118051391.0
2006-08-24 02:25:00,104.653,104.656,104.635,104.635,32666294.0
2006-08-24 02:26:00,104.63,104.64,104.627,104.635,99888562.0
2006-08-24 02:27:00,104.635,104.645,104.625,104.645,49695883.0
2006-08-24 02:28:00,104.635,104.64,104.63,104.635,28951620.0
2006-08-24 02:29:00,104.635,104.655,104.635,104.65,33483306.0
2006-08-24 02:30:00,104.65,104.65,104.632,104.645,92284434.0
2006-08-24 02:31:00,104.635,104.648,104.635,104.64,20040710.0
2006-08-24 02:32:00,104.64,104.66,104.64,104.645,13101723.0
2006-08-24 02:33:00,104.645,104.655,104.644,104.65,119062293.0
2006-08-24 02:34:00,104.605,104.684,104.605,104.642,118094049.0
2006-08-24 02:35:00,104.65,104.65,104.625,104.64,91397191.0
2006-08-24 02:36:00,104.65,104.65,104.625,104.645,98995509.0
2006-08-24 02:37:00,104.643,104.646,104.632,104.642,45102994.0
2006-08-24 02:38:00,104.65,104.65,104.62,104.635,29180364.0
2006-08-24 02:39:00,104.637,104.637,104.623,104.63,57902052.0
2006-08-24 02:40:00,104.635,104.64,104.633,104.64,56371424.0
2006-08-24 02:41:00,104.635,104.65,104.623,104.632,104223564.0
2006-08-24 02:42:00,104.637,104.65,104.633,104.635,53830965.0
2006-08-24 02:43:00,104.64,104.65,104.63,104.63,33836372.0
2006-08-24 02:44:00,104.64,104.647,104.64,104.64,81610741.0
2006-08-24 02:45:00,104.65,104.65,104.633,104.633,32180432.0
2006-08-24 02:46:00,104.63,104.652,104.63,104.648,124180141.0
2006-08-24 02:47:00,104.645,104.65,104.64,104.65,31107629.0
2006-08-24 02:48:00,104.645,104.657,104.64,104.64,26484332.0
2006-08-24 02:49:00,104.64,104.651,104.637,104.643,183167485.0
2006-08-24 02:50:00,104.648,104.661,104.646,104.65,24231766.0
2006-08-24 02:51:00,104.65,104.65,104.64,104.65,65347475.0
2006-08-24 02:52:00,104.65,104.65,104.64,104.64,48025083.0
2006-08-24 02:53:00,104.643,104.66,104.642,104.65,73452348.0
2006-08-24 02:54:00,104.65,104.675,104.613,104.655,67314146.0
2006-08-24 02:55:00,104.655,104.67,104.64,104.645,136536274.0
2006-08-24 02:56:00,104.647,104.668,104.647,104.66,76770107.0
2006-08-24 02:57:00,104.61,104.694,104.61,104.65,151508430.0
2006-08-24 02:58:00,104.647,104.648,104.638,104.638,67727864.0
2006-08-24 02:59:00,104.635,104.648,104.632,104.645,64231036.0
2006-08-24 03:00:00,104.65,104.665,104.649,104.665,45427944.0
2006-08-24 03:01:00,104.67,104.67,104.652,104.665,48843153.0
2006-08-24 03:02:00,104.675,104.69,104.67,104.67,98470711.0
2006-08-24 03:03:00,104.675,104.691,104.665,104.668,142678305.0
2006-08-24 03:04:00,104.68,104.691,104.678,104.68,45720286.0
2006-08-24 03:05:00,104.68,104.68,104.632,104.655,79964807.0
2006-08-24 03:06:00,104.655,104.68,104.605,104.68,58212578.0
2006-08-24 03:07:00,104.675,104.7,104.665,104.672,117723308.0
2006-08-24 03:08:00,104.675,104.676,104.65,104.662,50756237.0
2006-08-24 03:09:00,104.66,104.66,104.635,104.645,73144708.0
2006-08-24 03:10:00,104.65,104.65,104.62,104.62,36165465.0
2006-08-24 03:11:00,104.625,104.629,104.617,104.617,49558685.0
2006-08-24 03:12:00,104.625,104.635,104.615,104.622,49597067.0
2006-08-24 03:13:00,104.63,104.649,104.628,104.649,40306401.0
2006-08-24 03:14:00,104.65,104.65,104.635,104.64,79809685.0
2006-08-24 03:15:00,104.63,104.637,104.62,104.635,86792066.0
2006-08-24 03:16:00,104.63,104.64,104.62,104.64,29457412.0
2006-08-24 03:17:00,104.63,104.665,104.63,104.65,84047839.0
2006-08-24 03:18:00,104.65,104.657,104.635,104.635,137547169.0
2006-08-24 03:19:00,104.635,104.645,104.63,104.63,69532980.0
2006-08-24 03:20:00,104.635,104.645,104.628,104.63,55958611.0
2006-08-24 03:21:00,104.635,104.64,104.628,104.64,35543499.0
2006-08-24 03:22:00,104.633,104.655,104.609,104.645,46742605.0
2006-08-24 03:23:00,104.645,104.645,104.618,104.62,52090929.0
2006-08-24 03:24:00,104.625,104.634,104.613,104.63,34692244.0
2006-08-24 03:25:00,104.625,104.63,104.585,104.62,102834528.0
2006-08-24 03:26:00,104.63,104.63,104.612,104.625,103665084.0
2006-08-24 03:27:00,104.63,104.64,104.609,104.615,37579088.0
2006-08-24 03:28:00,104.638,104.643,104.634,104.635,33348466.0
2006-08-24 03:29:00,104.633,104.64,104.615,104.64,50214512.0
2006-08-24 03:30:00,104.635,104.635,104.61,104.61,66692321.0
2006-08-24 03:31:00,104.615,104.64,104.615,104.625,97974729.0
2006-08-24 03:32:00,104.63,104.635,104.615,104.635,41278357.0
2006-08-24 03:33:00,104.623,104.629,104.62,104.623,48869255.0
2006-08-24 03:34:00,104.62,104.625,104.61,104.625,75215565.0
2006-08-24 03:35:00,104.625,104.635,104.62,104.635,49622233.0
2006-08-24 03:36:00,104.635,104.635,104.605,104.62,49360102.0
2006-08-24 03:37:00,104.615,104.635,104.608,104.615,59029890.0
2006-08-24 03:38:00,104.613,104.615,104.599,104.61,49000303.0
2006-08-24 03:39:00,104.605,104.61,104.595,104.61,76974264.0
2006-08-24 03:40:00,104.6,104.612,104.6,104.6,52540654.0
2006-08-24 03:41:00,104.592,104.61,104.591,104.598,52920165.0
2006-08-24 03:42:00,104.555,104.624,104.555,104.588,64562855.0
2006-08-24 03:43:00,104.6,104.6,104.58,104.58,49078264.0
2006-08-24 03:44:00,104.57,104.59,104.569,104.585,77073603.0
2006-08-24 03:45:00,104.582,104.588,104.579,104.58,49503598.0
2006-08-24 03:46:00,104.58,104.59,104.565,104.59,50256047.0
2006-08-24 03:47:00,104.585,104.59,104.578,104.59,59145240.0
2006-08-24 03:48:00,104.59,104.59,104.571,104.58,74433937.0
2006-08-24 03:49:00,104.59,104.59,104.58,104.58,76224537.0
2006-08-24 03:50:00,104.585,104.59,104.57,104.57,15294502.0
2006-08-24 03:51:00,104.59,104.598,104.548,104.595,34421026.0
2006-08-24 03:52:00,104.595,104.609,104.59,104.59,81904760.0
2006-08-24 03:53:00,104.595,104.602,104.595,104.602,90874164.0
2006-08-24 03:54:00,104.615,104.62,104.594,104.595,33978644.0
2006-08-24 03:55:00,104.59,104.61,104.59,104.61,111744593.0
2006-08-24 03:56:00,104.6,104.6,104.57,104.585,25217408.0
2006-08-24 03:57:00,104.588,104.6,104.584,104.6,195511020.0
2006-08-24 03:58:00,104.593,104.598,104.585,104.585,69623658.0
2006-08-24 03:59:00,104.59,104.597,104.58,104.59,124043701.0
2006-08-24 04:00:00,104.59,104.598,104.577,104.577,55808993.0
2006-08-24 04:01:00,104.595,104.595,104.578,104.59,23961204.0
2006-08-24 04:02:00,104.583,104.6,104.575,104.59,20281840.0
2006-08-24 04:03:00,104.59,104.603,104.577,104.577,33518149.0
2006-08-24 04:04:00,104.583,104.595,104.57,104.585,35765399.0
2006-08-24 04:05:00,104.582,104.595,104.555,104.57,95860485.0
2006-08-24 04:06:00,104.565,104.567,104.543,104.56,34973137.0
2006-08-24 04:07:00,104.555,104.59,104.555,104.575,44820654.0
2006-08-24 04:08:00,104.545,104.567,104.545,104.55,123779566.0
2006-08-24 04:09:00,104.55,104.56,104.54,104.555,39775019.0
2006-08-24 04:10:00,104.56,104.56,104.528,104.545,12335663.0
2006-08-24 04:11:00,104.535,104.565,104.53,104.56,51121719.0
2006-08-24 04:12:00,104.555,104.565,104.555,104.56,54486708.0
2006-08-24 04:13:00,104.555,104.557,104.545,104.553,57645822.0
2006-08-24 04:14:00,104.533,104.575,104.533,104.533,15674625.0
2006-08-24 04:15:00,104.555,104.575,104.547,104.56,108976661.0
2006-08-24 04:16:00,104.56,104.577,104.555,104.56,32251421.0
2006-08-24 04:17:00,104.55,104.6,104.55,104.6,82718963.0
2006-08-24 04:18:00,104.592,104.615,104.55,104.56,25439339.0
2006-08-24 04:19:00,104.555,104.565,104.555,104.555,54503529.0
2006-08-24 04:20:00,104.555,104.561,104.548,104.55,61138703.0
2006-08-24 04:21:00,104.548,104.568,104.525,104.525,49549430.0
2006-08-24 04:22:00,104.53,104.544,104.53,104.53,83712857.0
2006-08-24 04:23:00,104.545,104.548,104.515,104.515,17707855.0
2006-08-24 04:24:00,104.555,104.555,104.535,104.535,55730631.0
2006-08-24 04:25:00,104.533,104.54,104.53,104.54,29541797.0
2006-08-24 04:26:00,104.525,104.55,104.52,104.54,82254527.0
2006-08-24 04:27:00,104.54,104.54,104.493,104.505,81270442.0
2006-08-24 04:28:00,104.505,104.52,104.488,104.488,96259885.0
2006-08-24 04:29:00,104.502,104.513,104.487,104.513,44809830.0
2006-08-24 04:30:00,104.517,104.53,104.516,104.53,28991394.0
2006-08-24 04:31:00,104.525,104.54,104.515,104.54,37827921.0
2006-08-24 04:32:00,104.53,104.543,104.49,104.53,42276077.0
2006-08-24 04:33:00,104.53,104.53,104.509,104.515,48252553.0
2006-08-24 04:34:00,104.515,104.523,104.51,104.51,10207291.0
2006-08-24 04:35:00,104.51,104.53,104.507,104.507,109878711.0
2006-08-24 04:36:00,104.512,104.53,104.501,104.53,53844457.0
2006-08-24 04:37:00,104.53,104.539,104.525,104.525,131714289.0
2006-08-24 04:38:00,104.527,104.548,104.525,104.525,42913192.0
2006-08-24 04:39:00,104.523,104.558,104.523,104.527,83650829.0
2006-08-24 04:40:00,104.535,104.535,104.515,104.53,78095169.0
2006-08-24 04:41:00,104.525,104.525,104.52,104.52,51384415.0
2006-08-24 04:42:00,104.525,104.538,104.52,104.52,44125522.0
2006-08-24 04:43:00,104.53,104.543,104.525,104.525,35435511.0
2006-08-24 04:44:00,104.525,104.535,104.525,104.535,32113866.0
2006-08-24 04:45:00,104.537,104.537,104.52,104.53,31923920.0
2006-08-24 04:46:00,104.53,104.53,104.48,104.487,53495840.0
2006-08-24 04:47:00,104.49,104.51,104.49,104.5,22688362.0
2006-08-24 04:48:00,104.49,104.533,104.49,104.51,34111485.0
2006-08-24 04:49:00,104.5,104.51,104.495,104.51,143687817.0
2006-08-24 04:50:00,104.515,104.515,104.5,104.51,21000177.0
2006-08-24 04:51:00,104.51,104.53,104.51,104.53,37825744.0
2006-08-24 04:52:00,104.53,104.54,104.49,104.53,76141868.0
2006-08-24 04:53:00,104.52,104.535,104.52,104.525,143464771.0
2006-08-24 04:54:00,104.522,104.551,104.522,104.535,19979104.0
2006-08-24 04:55:00,104.545,104.55,104.54,104.545,69634236.0
2006-08-24 04:56:00,104.547,104.55,104.51,104.55,19255265.0
2006-08-24 04:57:00,104.55,104.56,104.545,104.55,74020771.0
2006-08-24 04:58:00,104.545,104.547,104.538,104.545,73982666.0
2006-08-24 04:59:00,104.54,104.547,104.54,104.54,28290109.0
2006-08-24 05:00:00,104.54,104.545,104.535,104.535,19024075.0
2006-08-24 05:01:00,104.535,104.54,104.53,104.53,57215588.0
2006-08-24 05:02:00,104.533,104.556,104.532,104.545,79269691.0
2006-08-24 05:03:00,104.555,104.557,104.55,104.555,54825259.0
2006-08-24 05:04:00,104.557,104.557,104.545,104.545,42761488.0
2006-08-24 05:05:00,104.555,104.555,104.53,104.535,36140384.0
2006-08-24 05:06:00,104.545,104.55,104.54,104.545,115116310.0
2006-08-24 05:07:00,104.55,104.55,104.5,104.545,36458133.0
2006-08-24 05:08:00,104.545,104.545,104.535,104.535,82706465.0
2006-08-24 05:09:00,104.515,104.56,104.515,104.547,92564630.0
2006-08-24 05:10:00,104.543,104.565,104.543,104.565,48442065.0
2006-08-24 05:11:00,104.57,104.57,104.545,104.545,83373058.0
2006-08-24 05:12:00,104.545,104.555,104.545,104.545,90778116.0
2006-08-24 05:13:00,104.55,104.555,104.535,104.535,30311913.0
2006-08-24 05:14:00,104.533,104.547,104.533,104.545,37829424.0
2006-08-24 05:15:00,104.54,104.55,104.54,104.545,16005489.0
2006-08-24 05:16:00,104.55,104.555,104.505,104.505,79639111.0
2006-08-24 05:17:00,104.545,104.555,104.545,104.545,15413626.0
2006-08-24 05:18:00,104.537,104.547,104.537,104.545,29255197.0
2006-08-24 05:19:00,104.545,104.555,104.54,104.54,10618877.0
2006-08-24 05:20:00,104.535,104.549,104.535,104.535,19113151.0
2006-08-24 05:21:00,104.54,104.54,104.525,104.533,116460905.0
2006-08-24 05:22:00,104.53,104.55,104.53,104.535,91745976.0
2006-08-24 05:23:00,104.54,104.54,104.528,104.54,76169722.0
2006-08-24 05:24:00,104.535,104.54,104.525,104.54,84197060.0
2006-08-24 05:25:00,104.538,104.545,104.53,104.53,104772748.0
2006-08-24 05:26:00,104.53,104.533,104.525,104.525,67693039.0
2006-08-24 05:27:00,104.528,104.536,104.527,104.535,71464339.0
2006-08-24 05:28:00,104.54,104.54,104.521,104.533,59882893.0
2006-08-24 05:29:00,104.535,104.545,104.535,104.535,12043287.0
2006-08-24 05:30:00,104.535,104.54,104.53,104.54,105511669.0
2006-08-24 05:31:00,104.54,104.54,104.508,104.533,33510346.0
2006-08-24 05:32:00,104.54,104.542,104.515,104.515,20741006.0
2006-08-24 05:33:00,104.53,104.542,104.53,104.53,71141904.0
2006-08-24 05:34:00,104.535,104.54,104.525,104.532,84369977.0
2006-08-24 05:35:00,104.525,104.54,104.525,104.525,46264933.0
2006-08-24 05:36:00,104.53,104.545,104.525,104.53,81055882.0
2006-08-24 05:37:00,104.54,104.55,104.535,104.55,69135627.0
2006-08-24 05:38:00,104.54,104.565,104.537,104.565,16866001.0
2006-08-24 05:39:00,104.56,104.56,104.54,104.545,69683416.0
2006-08-24 05:40:00,104.55,104.55,104.54,104.55,30184225.0
2006-08-24 05:41:00,104.54,104.574,104.534,104.55,40142933.0
2006-08-24 05:42:00,104.56,104.575,104.553,104.56,42255535.0
2006-08-24 05:43:00,104.558,104.576,104.558,104.56,111076981.0
2006-08-24 05:44:00,104.57,104.577,104.529,104.565,56443777.0
2006-08-24 05:45:00,104.565,104.58,104.562,104.57,118903742.0
2006-08-24 05:46:00,104.56,104.575,104.56,104.56,37528355.0
2006-08-24 05:47:00,104.56,104.58,104.553,104.58,96878197.0
2006-08-24 05:48:00,104.57,104.585,104.57,104.58,29340079.0
2006-08-24 05:49:00,104.575,104.589,104.564,104.58,27737945.0
2006-08-24 05:50:00,104.565,104.579,104.56,104.575,66966144.0
2006-08-24 05:51:00,104.58,104.58,104.562,104.58,53804824.0
2006-08-24 05:52:00,104.57,104.58,104.57,104.575,84940809.0
2006-08-24 05:53:00,104.573,104.587,104.572,104.58,99286905.0
2006-08-24 05:54:00,104.59,104.59,104.53,104.53,29450494.0
2006-08-24 05:55:00,104.583,104.61,104.583,104.61,63786474.0
2006-08-24 05:56:00,104.605,104.61,104.6,104.605,60327079.0
2006-08-24 05:57:00,104.605,104.62,104.568,104.61,65608668.0
2006-08-24 05:58:00,104.605,104.607,104.6,104.605,20233166.0
2006-08-24 05:59:00,104.6,104.613,104.558,104.61,37616282.0
2006-08-24 06:00:00,104.605,104.611,104.576,104.59,98895891.0
2006-08-24 06:01:00,104.6,104.605,104.585,104.585,71866152.0
2006-08-24 06:02:00,104.592,104.61,104.592,104.61,43664508.0
2006-08-24 06:03:00,104.62,104.635,104.615,104.635,57389556.0
2006-08-24 06:04:00,104.617,104.633,104.613,104.623,57964972.0
2006-08-24 06:05:00,104.625,104.635,104.625,104.625,93309535.0
2006-08-24 06:06:00,104.625,104.63,104.617,104.625,31119157.0
2006-08-24 06:07:00,104.623,104.63,104.62,104.623,66499986.0
2006-08-24 06:08:00,104.625,104.63,104.62,104.625,89171805.0
2006-08-24 06:09:00,104.623,104.628,104.615,104.615,56230123.0
2006-08-24 06:10:00,104.615,104.62,104.613,104.62,66171537.0
2006-08-24 06:11:00,104.615,104.615,104.613,104.615,53868911.0
2006-08-24 06:12:00,104.615,104.618,104.6,104.605,88573552.0
2006-08-24 06:13:00,104.602,104.604,104.595,104.595,39732182.0
2006-08-24 06:14:00,104.595,104.6,104.58,104.58,50058425.0
2006-08-24 06:15:00,104.593,104.6,104.592,104.6,56508342.0
2006-08-24 06:16:00,104.595,104.6,104.59,104.595,106315973.0
2006-08-24 06:17:00,104.6,104.6,104.595,104.595,26973082.0
2006-08-24 06:18:00,104.595,104.6,104.59,104.59,11253539.0
2006-08-24 06:19:00,104.595,104.61,104.595,104.6,42076673.0
2006-08-24 06:20:00,104.592,104.61,104.592,104.61,49532308.0
2006-08-24 06:21:00,104.615,104.615,104.59,104.6,51252220.0
2006-08-24 06:22:00,104.595,104.615,104.595,104.615,90412080.0
2006-08-24 06:23:00,104.605,104.606,104.575,104.605,26405201.0
2006-08-24 06:24:00,104.593,104.601,104.56,104.56,152984627.0
2006-08-24 06:25:00,104.555,104.573,104.555,104.565,113511723.0
2006-08-24 06:26:00,104.57,104.57,104.545,104.55,70580395.0
2006-08-24 06:27:00,104.55,104.569,104.55,104.56,21939408.0
2006-08-24 06:28:00,104.55,104.57,104.55,104.565,75481515.0
2006-08-24 06:29:00,104.555,104.57,104.555,104.555,102918766.0
2006-08-24 06:30:00,104.57,104.57,104.56,104.57,72630922.0
2006-08-24 06:31:00,104.56,104.575,104.557,104.557,150126871.0
2006-08-24 06:32:00,104.57,104.575,104.567,104.57,66101683.0
2006-08-24 06:33:00,104.573,104.58,104.57,104.575,104981265.0
2006-08-24 06:34:00,104.57,104.58,104.565,104.58,71213290.0
2006-08-24 06:35:00,104.57,104.585,104.57,104.58,31747777.0
2006-08-24 06:36:00,104.585,104.585,104.558,104.575,55065073.0
2006-08-24 06:37:00,104.575,104.578,104.563,104.563,70528431.0
2006-08-24 06:38:00,104.565,104.581,104.563,104.572,51154147.0
2006-08-24 06:39:00,104.58,104.589,104.531,104.575,129876212.0
2006-08-24 06:40:00,104.575,104.58,104.564,104.565,41377621.0
2006-08-24 06:41:00,104.565,104.602,104.565,104.573,84415081.0
2006-08-24 06:42:00,104.58,104.591,104.577,104.585,43655520.0
2006-08-24 06:43:00,104.58,104.59,104.565,104.59,63001295.0
2006-08-24 06:44:00,104.595,104.595,104.575,104.585,76320635.0
2006-08-24 06:45:00,104.58,104.585,104.57,104.57,25141958.0
2006-08-24 06:46:00,104.58,104.589,104.578,104.587,29746701.0
2006-08-24 06:47:00,104.59,104.59,104.58,104.585,77686452.0
2006-08-24 06:48:00,104.575,104.59,104.575,104.59,78190128.0
2006-08-24 06:49:00,104.585,104.59,104.53,104.59,13151172.0
2006-08-24 06:50:00,104.59,104.6,104.533,104.6,40933559.0
2006-08-24 06:51:00,104.57,104.6,104.57,104.593,77314272.0
2006-08-24 06:52:00,104.595,104.6,104.582,104.6,95458740.0
2006-08-24 06:53:00,104.593,104.605,104.585,104.585,57560149.0
2006-08-24 06:54:00,104.6,104.6,104.565,104.565,57767535.0
2006-08-24 06:55:00,104.572,104.585,104.561,104.567,61333316.0
2006-08-24 06:56:00,104.565,104.585,104.564,104.565,52782239.0
2006-08-24 06:57:00,104.56,104.57,104.56,104.565,107650086.0
2006-08-24 06:58:00,104.56,104.578,104.56,104.565,39654260.0
2006-08-24 06:59:00,104.563,104.577,104.562,104.562,87201027.0
2006-08-24 07:00:00,104.545,104.585,104.545,104.565,62366201.0
2006-08-24 07:01:00,104.56,104.56,104.525,104.55,56002027.0
2006-08-24 07:02:00,104.55,104.567,104.55,104.565,66289563.0
2006-08-24 07:03:00,104.57,104.571,104.55,104.55,113391439.0
2006-08-24 07:04:00,104.55,104.57,104.55,104.57,49243091.0
2006-08-24 07:05:00,104.56,104.576,104.555,104.555,128874848.0
2006-08-24 07:06:00,104.55,104.565,104.545,104.545,54517960.0
2006-08-24 07:07:00,104.56,104.565,104.558,104.565,67672746.0
2006-08-24 07:08:00,104.557,104.57,104.557,104.56,109139367.0
2006-08-24 07:09:00,104.565,104.566,104.556,104.56,138458707.0
2006-08-24 07:10:00,104.565,104.565,104.555,104.56,166886577.0
2006-08-24 07:11:00,104.56,104.56,104.55,104.555,143461199.0
2006-08-24 07:12:00,104.565,104.565,104.536,104.537,101484839.0
2006-08-24 07:13:00,104.537,104.539,104.524,104.535,171826644.0
2006-08-24 07:14:00,104.54,104.55,104.525,104.55,50206335.0
2006-08-24 07:15:00,104.545,104.56,104.545,104.56,17073723.0
2006-08-24 07:16:00,104.553,104.573,104.553,104.555,84740612.0
2006-08-24 07:17:00,104.555,104.575,104.555,104.565,112810840.0
2006-08-24 07:18:00,104.57,104.57,104.51,104.55,71567950.0
2006-08-24 07:19:00,104.555,104.568,104.55,104.55,119511597.0
2006-08-24 07:20:00,104.56,104.57,104.515,104.55,114780322.0
2006-08-24 07:21:00,104.555,104.565,104.543,104.55,60459966.0
2006-08-24 07:22:00,104.552,104.555,104.511,104.545,190011316.0
2006-08-24 07:23:00,104.54,104.56,104.54,104.56,78793750.0
2006-08-24 07:24:00,104.55,104.58,104.55,104.58,84095331.0
2006-08-24 07:25:00,104.575,104.576,104.563,104.565,22145935.0
2006-08-24 07:26:00,104.58,104.584,104.57,104.57,56610924.0
2006-08-24 07:27:00,104.57,104.581,104.57,104.575,104647010.0
2006-08-24 07:28:00,104.57,104.59,104.57,104.575,27488139.0
2006-08-24 07:29:00,104.57,104.59,104.57,104.575,79483032.0
2006-08-24 07:30:00,104.555,104.582,104.555,104.565,83494308.0
2006-08-24 07:31:00,104.56,104.57,104.552,104.57,67417225.0
2006-08-24 07:32:00,104.55,104.575,104.545,104.565,55344312.0
2006-08-24 07:33:00,104.57,104.58,104.545,104.545,26428306.0
2006-08-24 07:34:00,104.535,104.545,104.535,104.545,16263409.0
2006-08-24 07:35:00,104.555,104.555,104.537,104.545,86538705.0
2006-08-24 07:36:00,104.54,104.58,104.54,104.58,18548527.0
2006-08-24 07:37:00,104.58,104.6,104.558,104.6,111087198.0
2006-08-24 07:38:00,104.6,104.6,104.571,104.582,75990180.0
2006-08-24 07:39:00,104.585,104.615,104.585,104.615,63194117.0
2006-08-24 07:40:00,104.61,104.638,104.56,104.56,29142409.0
2006-08-24 07:41:00,104.565,104.581,104.565,104.58,38782281.0
2006-08-24 07:42:00,104.582,104.582,104.57,104.58,49482109.0
2006-08-24 07:43:00,104.575,104.589,104.575,104.585,47989028.0
2006-08-24 07:44:00,104.59,104.59,104.56,104.575,134480954.0
2006-08-24 07:45:00,104.58,104.58,104.56,104.57,71310667.0
2006-08-24 07:46:00,104.568,104.572,104.552,104.557,21997085.0
2006-08-24 07:47:00,104.575,104.582,104.565,104.565,133061616.0
2006-08-24 07:48:00,104.56,104.59,104.56,104.59,109588099.0
2006-08-24 07:49:00,104.587,104.587,104.56,104.57,114880448.0
2006-08-24 07:50:00,104.565,104.62,104.565,104.62,194435347.0
2006-08-24 07:51:00,104.62,104.62,104.589,104.61,31585699.0
2006-08-24 07:52:00,104.61,104.61,104.6,104.605,73894383.0
2006-08-24 07:53:00,104.605,104.63,104.605,104.63,73660361.0
2006-08-24 07:54:00,104.64,104.685,104.64,104.685,30049310.0
2006-08-24 07:55:00,104.685,104.763,104.685,104.763,88174822.0
2006-08-24 07:56:00,104.765,104.765,104.71,104.745,127601812.0
2006-08-24 07:57:00,104.75,104.81,104.75,104.797,30933842.0
2006-08-24 07:58:00,104.795,104.81,104.778,104.795,55407789.0
2006-08-24 07:59:00,104.8,104.823,104.79,104.823,31976949.0
2006-08-24 08:00:00,104.83,104.895,104.83,104.895,84611177.0
2006-08-24 08:01:00,104.9,104.9,104.863,104.875,78689019.0
2006-08-24 08:02:00,104.872,104.887,104.865,104.88,43460316.0
2006-08-24 08:03:00,104.87,104.875,104.855,104.875,44393052.0
2006-08-24 08:04:00,104.873,104.873,104.845,104.86,136369771.0
2006-08-24 08:05:00,104.86,104.86,104.815,104.83,223728337.0
2006-08-24 08:06:00,104.825,104.825,104.795,104.795,80692786.0
2006-08-24 08:07:00,104.79,104.803,104.79,104.8,131554177.0
2006-08-24 08:08:00,104.8,104.8,104.782,104.8,148206632.0
2006-08-24 08:09:00,104.8,104.83,104.8,104.805,101437030.0
2006-08-24 08:10:00,104.8,104.818,104.8,104.81,66063844.0
2006-08-24 08:11:00,104.802,104.815,104.8,104.802,55113915.0
2006-08-24 08:12:00,104.805,104.82,104.795,104.805,59007479.0
2006-08-24 08:13:00,104.805,104.817,104.77,104.778,59874100.0
2006-08-24 08:14:00,104.78,104.78,104.75,104.76,64451488.0
2006-08-24 08:15:00,104.76,104.77,104.745,104.76,111211651.0
2006-08-24 08:16:00,104.753,104.785,104.753,104.785,51500048.0
2006-08-24 08:17:00,104.775,104.775,104.753,104.753,44961870.0
2006-08-24 08:18:00,104.75,104.775,104.743,104.752,23623394.0
2006-08-24 08:19:00,104.76,104.76,104.74,104.74,73863067.0
2006-08-24 08:20:00,104.735,104.75,104.735,104.75,68540384.0
2006-08-24 08:21:00,104.75,104.795,104.75,104.78,65190672.0
2006-08-24 08:22:00,104.785,104.785,104.772,104.772,74608430.0
2006-08-24 08:23:00,104.78,104.78,104.775,104.78,41865359.0
2006-08-24 08:24:00,104.765,104.805,104.759,104.805,45829708.0
2006-08-24 08:25:00,104.8,104.815,104.777,104.815,21674509.0
2006-08-24 08:26:00,104.81,104.81,104.79,104.79,48533224.0
2006-08-24 08:27:00,104.795,104.8,104.785,104.8,95895067.0
2006-08-24 08:28:00,104.8,104.822,104.795,104.8,50628983.0
2006-08-24 08:29:00,104.803,104.803,104.785,104.785,51843231.0
2006-08-24 08:30:00,104.775,104.78,104.77,104.77,87566785.0
2006-08-24 08:31:00,104.78,104.791,104.78,104.78,37720572.0
2006-08-24 08:32:00,104.785,104.805,104.77,104.805,25222175.0
2006-08-24 08:33:00,104.785,104.81,104.783,104.79,88350573.0
2006-08-24 08:34:00,104.795,104.805,104.78,104.79,93845877.0
2006-08-24 08:35:00,104.795,104.795,104.765,104.765,64430324.0
2006-08-24 08:36:00,104.77,104.77,104.733,104.733,26584620.0
2006-08-24 08:37:00,104.738,104.742,104.736,104.738,192601830.0
2006-08-24 08:38:00,104.74,104.745,104.725,104.725,33482652.0
2006-08-24 08:39:00,104.675,104.75,104.675,104.73,55165934.0
2006-08-24 08:40:00,104.725,104.735,104.717,104.735,64157253.0
2006-08-24 08:41:00,104.732,104.755,104.725,104.735,73702357.0
2006-08-24 08:42:00,104.74,104.77,104.74,104.755,69495878.0
2006-08-24 08:43:00,104.755,104.8,104.755,104.785,59982845.0
2006-08-24 08:44:00,104.79,104.797,104.773,104.78,74777896.0
2006-08-24 08:45:00,104.79,104.79,104.773,104.777,29874240.0
2006-08-24 08:46:00,104.79,104.795,104.768,104.795,70474444.0
2006-08-24 08:47:00,104.78,104.781,104.76,104.76,180824319.0
2006-08-24 08:48:00,104.77,104.775,104.758,104.758,22877471.0
2006-08-24 08:49:00,104.755,104.77,104.75,104.77,90203656.0
2006-08-24 08:50:00,104.775,104.775,104.745,104.755,45114408.0
2006-08-24 08:51:00,104.755,104.755,104.725,104.74,86940922.0
2006-08-24 08:52:00,104.742,104.765,104.736,104.765,165875145.0
2006-08-24 08:53:00,104.76,104.766,104.745,104.76,11823015.0
2006-08-24 08:54:00,104.75,104.756,104.745,104.745,44738395.0
2006-08-24 08:55:00,104.75,104.775,104.717,104.765,31788669.0
2006-08-24 08:56:00,104.762,104.77,104.715,104.715,53351574.0
2006-08-24 08:57:00,104.765,104.765,104.75,104.75,28284968.0
2006-08-24 08:58:00,104.765,104.77,104.76,104.76,25728028.0
2006-08-24 08:59:00,104.755,104.77,104.745,104.755,38696307.0
2006-08-24 09:00:00,104.75,104.77,104.75,104.755,10541376.0
2006-08-24 09:01:00,104.747,104.775,104.737,104.737,49723153.0
2006-08-24 09:02:00,104.75,104.764,104.75,104.75,48311626.0
2006-08-24 09:03:00,104.74,104.745,104.715,104.74,99776806.0
2006-08-24 09:04:00,104.73,104.76,104.73,104.76,24880124.0
2006-08-24 09:05:00,104.755,104.755,104.74,104.74,32703877.0
2006-08-24 09:06:00,104.74,104.756,104.739,104.755,35927335.0
2006-08-24 09:07:00,104.76,104.76,104.738,104.745,78680906.0
2006-08-24 09:08:00,104.745,104.75,104.742,104.75,45000545.0
2006-08-24 09:09:00,104.75,104.75,104.73,104.732,71386745.0
2006-08-24 09:10:00,104.74,104.74,104.7,104.725,36709115.0
2006-08-24 09:11:00,104.725,104.735,104.709,104.717,32505030.0
2006-08-24 09:12:00,104.725,104.73,104.72,104.73,51192728.0
2006-08-24 09:13:00,104.72,104.735,104.72,104.725,47252010.0
2006-08-24 09:14:00,104.73,104.75,104.73,104.75,48952659.0
2006-08-24 09:15:00,104.75,104.75,104.724,104.74,62508614.0
2006-08-24 09:16:00,104.745,104.75,104.738,104.75,50491924.0
2006-08-24 09:17:00,104.745,104.745,104.72,104.735,59688045.0
2006-08-24 09:18:00,104.735,104.74,104.727,104.735,80548359.0
2006-08-24 09:19:00,104.73,104.747,104.725,104.728,133959282.0
2006-08-24 09:20:00,104.735,104.738,104.72,104.72,47327471.0
2006-08-24 09:21:00,104.73,104.75,104.73,104.748,36237090.0
2006-08-24 09:22:00,104.74,104.745,104.725,104.745,67875216.0
2006-08-24 09:23:00,104.745,104.765,104.745,104.75,6133231.0
2006-08-24 09:24:00,104.743,104.75,104.725,104.725,42396625.0
2006-08-24 09:25:00,104.745,104.756,104.745,104.75,100818655.0
2006-08-24 09:26:00,104.735,104.767,104.699,104.745,52838677.0
2006-08-24 09:27:00,104.745,104.773,104.745,104.765,53459029.0
2006-08-24 09:28:00,104.77,104.774,104.751,104.753,70777422.0
2006-08-24 09:29:00,104.74,104.759,104.74,104.743,65931360.0
2006-08-24 09:30:00,104.745,104.75,104.733,104.747,97136844.0
2006-08-24 09:31:00,104.745,104.76,104.744,104.745,65742875.0
2006-08-24 09:32:00,104.74,104.76,104.74,104.76,117213060.0
2006-08-24 09:33:00,104.755,104.775,104.75,104.76,37246253.0
2006-08-24 09:34:00,104.763,104.771,104.754,104.76,78320272.0
2006-08-24 09:35:00,104.757,104.795,104.757,104.795,60836554.0
2006-08-24 09:36:00,104.795,104.795,104.774,104.79,74904863.0
2006-08-24 09:37:00,104.785,104.785,104.769,104.773,72608116.0
2006-08-24 09:38:00,104.775,104.78,104.755,104.78,55674218.0
2006-08-24 09:39:00,104.78,104.807,104.78,104.79,56471835.0
2006-08-24 09:40:00,104.79,104.813,104.77,104.778,90943528.0
2006-08-24 09:41:00,104.785,104.79,104.766,104.775,103750304.0
2006-08-24 09:42:00,104.78,104.795,104.735,104.735,65861036.0
2006-08-24 09:43:00,104.72,104.787,104.72,104.787,36332629.0
2006-08-24 09:44:00,104.795,104.81,104.792,104.808,41788436.0
2006-08-24 09:45:00,104.807,104.825,104.795,104.815,103892831.0
2006-08-24 09:46:00,104.81,104.84,104.81,104.82,94459733.0
2006-08-24 09:47:00,104.815,104.825,104.795,104.82,91647523.0
2006-08-24 09:48:00,104.807,104.824,104.807,104.81,91966182.0
2006-08-24 09:49:00,104.805,104.805,104.775,104.775,23164609.0
2006-08-24 09:50:00,104.78,104.83,104.78,104.825,34629429.0
2006-08-24 09:51:00,104.82,104.865,104.793,104.84,132780415.0
2006-08-24 09:52:00,104.84,104.852,104.832,104.85,160839692.0
2006-08-24 09:53:00,104.85,104.875,104.85,104.85,64399491.0
2006-08-24 09:54:00,104.86,104.86,104.825,104.84,76764229.0
2006-08-24 09:55:00,104.83,104.86,104.83,104.86,39572452.0
2006-08-24 09:56:00,104.862,104.862,104.845,104.85,88312838.0
2006-08-24 09:57:00,104.855,104.855,104.81,104.81,184309811.0
2006-08-24 09:58:00,104.812,104.88,104.788,104.865,58214705.0
2006-08-24 09:59:00,104.853,104.863,104.805,104.805,41235166.0
2006-08-24 10:00:00,104.81,104.91,104.755,104.81,59882419.0
2006-08-24 10:01:00,104.825,104.895,104.76,104.87,40468914.0
2006-08-24 10:02:00,104.867,104.867,104.815,104.83,110386911.0
2006-08-24 10:03:00,104.83,104.862,104.755,104.755,81184204.0
2006-08-24 10:04:00,104.755,104.765,104.712,104.765,51447616.0
2006-08-24 10:05:00,104.755,104.771,104.732,104.762,17420579.0
2006-08-24 10:06:00,104.77,104.77,104.705,104.73,139249694.0
2006-08-24 10:07:00,104.725,104.763,104.72,104.725,150937746.0
2006-08-24 10:08:00,104.733,104.783,104.69,104.69,66406907.0
2006-08-24 10:09:00,104.7,104.735,104.675,104.705,47921310.0
2006-08-24 10:10:00,104.7,104.717,104.679,104.712,109525686.0
2006-08-24 10:11:00,104.712,104.75,104.7,104.75,43351638.0
2006-08-24 10:12:00,104.75,104.81,104.75,104.81,35884824.0
2006-08-24 10:13:00,104.802,104.84,104.785,104.825,55385153.0
2006-08-24 10:14:00,104.818,104.905,104.805,104.875,101311105.0
2006-08-24 10:15:00,104.87,104.9,104.87,104.875,102432926.0
2006-08-24 10:16:00,104.885,104.91,104.873,104.89,119061438.0
2006-08-24 10:17:00,104.9,104.909,104.865,104.877,149743390.0
2006-08-24 10:18:00,104.875,104.89,104.85,104.85,54971001.0
2006-08-24 10:19:00,104.853,104.853,104.82,104.835,30329119.0
2006-08-24 10:20:00,104.83,104.845,104.82,104.835,48015546.0
2006-08-24 10:21:00,104.845,104.85,104.82,104.84,118047357.0
2006-08-24 10:22:00,104.835,104.88,104.835,104.88,47572550.0
2006-08-24 10:23:00,104.88,104.89,104.855,104.89,26115050.0
2006-08-24 10:24:00,104.885,104.901,104.868,104.89,96911717.0
2006-08-24 10:25:00,104.887,104.91,104.887,104.91,124165600.0
2006-08-24 10:26:00,104.92,104.957,104.92,104.95,24582655.0
2006-08-24 10:27:00,104.95,104.95,104.938,104.94,80621803.0
2006-08-24 10:28:00,104.93,104.935,104.91,104.91,68357019.0
2006-08-24 10:29:00,104.92,104.92,104.89,104.89,19201271.0
2006-08-24 10:30:00,104.9,104.912,104.88,104.912,52290943.0
2006-08-24 10:31:00,104.91,104.91,104.893,104.91,77295410.0
2006-08-24 10:32:00,104.92,104.92,104.907,104.907,12570066.0
2006-08-24 10:33:00,104.91,104.915,104.883,104.895,94484966.0
2006-08-24 10:34:00,104.893,104.92,104.885,104.91,30340519.0
2006-08-24 10:35:00,104.905,104.93,104.902,104.92,136417554.0
2006-08-24 10:36:00,104.913,104.93,104.905,104.905,111402841.0
2006-08-24 10:37:00,104.9,104.9,104.88,104.88,82117185.0
2006-08-24 10:38:00,104.89,104.905,104.858,104.905,95072867.0
2006-08-24 10:39:00,104.91,104.91,104.885,104.89,226562522.0
2006-08-24 10:40:00,104.895,104.896,104.89,104.89,29480018.0
2006-08-24 10:41:00,104.89,104.892,104.858,104.86,53841285.0
2006-08-24 10:42:00,104.86,104.88,104.858,104.88,61814869.0
2006-08-24 10:43:00,104.88,104.88,104.848,104.865,59484245.0
2006-08-24 10:44:00,104.87,104.87,104.847,104.865,22160944.0
2006-08-24 10:45:00,104.865,104.895,104.853,104.895,49367655.0
2006-08-24 10:46:00,104.885,104.897,104.869,104.89,107121043.0
2006-08-24 10:47:00,104.9,104.91,104.865,104.91,129571458.0
2006-08-24 10:48:00,104.905,104.905,104.86,104.86,44185885.0
2006-08-24 10:49:00,104.87,104.885,104.869,104.885,25983448.0
2006-08-24 10:50:00,104.885,104.885,104.865,104.865,15341851.0
2006-08-24 10:51:00,104.865,104.88,104.865,104.88,149700632.0
2006-08-24 10:52:00,104.882,104.882,104.865,104.875,12968362.0
2006-08-24 10:53:00,104.873,104.89,104.85,104.85,26254682.0
2006-08-24 10:54:00,104.85,104.857,104.788,104.788,41578276.0
2006-08-24 10:55:00,104.85,104.87,104.848,104.852,36907924.0
2006-08-24 10:56:00,104.858,104.863,104.85,104.857,43507724.0
2006-08-24 10:57:00,104.85,104.871,104.85,104.865,71504262.0
2006-08-24 10:58:00,104.865,104.88,104.853,104.88,22346698.0
2006-08-24 10:59:00,104.88,104.88,104.84,104.86,11061361.0
2006-08-24 11:00:00,104.855,104.855,104.78,104.832,60945739.0
2006-08-24 11:01:00,104.83,104.85,104.795,104.83,63258507.0
2006-08-24 11:02:00,104.83,104.83,104.82,104.825,80229017.0
2006-08-24 11:03:00,104.83,104.836,104.822,104.835,97906979.0
2006-08-24 11:04:00,104.835,104.843,104.825,104.84,45453435.0
2006-08-24 11:05:00,104.827,104.856,104.825,104.845,299200984.0
2006-08-24 11:06:00,104.845,104.854,104.84,104.84,40276413.0
2006-08-24 11:07:00,104.845,104.855,104.844,104.845,137730526.0
2006-08-24 11:08:00,104.845,104.855,104.835,104.85,45762525.0
2006-08-24 11:09:00,104.845,104.845,104.833,104.84,55478284.0
2006-08-24 11:10:00,104.833,104.833,104.805,104.818,54304843.0
2006-08-24 11:11:00,104.808,104.82,104.808,104.815,29663723.0
2006-08-24 11:12:00,104.813,104.835,104.806,104.835,284792828.0
2006-08-24 11:13:00,104.83,104.83,104.812,104.83,43603340.0
2006-08-24 11:14:00,104.823,104.823,104.8,104.8,228554203.0
2006-08-24 11:15:00,104.78,104.8,104.78,104.782,53088406.0
2006-08-24 11:16:00,104.79,104.802,104.782,104.782,30783024.0
2006-08-24 11:17:00,104.785,104.785,104.763,104.777,42419143.0
2006-08-24 11:18:00,104.77,104.79,104.765,104.765,50375176.0
2006-08-24 11:19:00,104.77,104.773,104.75,104.765,204937649.0
2006-08-24 11:20:00,104.77,104.785,104.755,104.785,63928563.0
2006-08-24 11:21:00,104.77,104.795,104.77,104.78,77133551.0
2006-08-24 11:22:00,104.79,104.797,104.78,104.78,9254504.0
2006-08-24 11:23:00,104.79,104.795,104.78,104.785,30017988.0
2006-08-24 11:24:00,104.78,104.795,104.76,104.785,120142259.0
2006-08-24 11:25:00,104.785,104.785,104.735,104.74,37486965.0
2006-08-24 11:26:00,104.75,104.75,104.725,104.745,87262888.0
2006-08-24 11:27:00,104.75,104.75,104.727,104.75,63899899.0
2006-08-24 11:28:00,104.745,104.749,104.685,104.745,108692633.0
2006-08-24 11:29:00,104.74,104.775,104.735,104.75,92099892.0
2006-08-24 11:30:00,104.75,104.755,104.74,104.74,89878400.0
2006-08-24 11:31:00,104.75,104.764,104.717,104.755,48868221.0
2006-08-24 11:32:00,104.755,104.78,104.753,104.78,45834359.0
2006-08-24 11:33:00,104.775,104.78,104.75,104.78,55256901.0
2006-08-24 11:34:00,104.778,104.795,104.778,104.795,146628083.0
2006-08-24 11:35:00,104.795,104.797,104.785,104.793,29979494.0
2006-08-24 11:36:00,104.793,104.8,104.79,104.79,79137748.0
2006-08-24 11:37:00,104.8,104.8,104.788,104.79,34919587.0
2006-08-24 11:38:00,104.79,104.79,104.77,104.77,27833786.0
2006-08-24 11:39:00,104.78,104.78,104.73,104.78,21820783.0
2006-08-24 11:40:00,104.78,104.8,104.78,104.8,24406435.0
2006-08-24 11:41:00,104.785,104.805,104.785,104.788,80531823.0
2006-08-24 11:42:00,104.805,104.826,104.77,104.825,17006921.0
2006-08-24 11:43:00,104.825,104.845,104.799,104.83,53838549.0
2006-08-24 11:44:00,104.83,104.875,104.83,104.875,90349080.0
2006-08-24 11:45:00,104.865,104.865,104.845,104.86,28426740.0
2006-08-24 11:46:00,104.86,104.875,104.86,104.87,68414072.0
2006-08-24 11:47:00,104.865,104.876,104.865,104.875,54621005.0
2006-08-24 11:48:00,104.885,104.885,104.865,104.87,30215411.0
2006-08-24 11:49:00,104.87,104.878,104.87,104.875,54951557.0
2006-08-24 11:50:00,104.87,104.91,104.87,104.893,26377491.0
2006-08-24 11:51:00,104.895,104.915,104.895,104.913,105271205.0
2006-08-24 11:52:00,104.92,104.975,104.9,104.955,36775028.0
2006-08-24 11:53:00,104.955,104.985,104.955,104.985,37695176.0
2006-08-24 11:54:00,104.99,105.001,104.985,105.0,52170215.0
2006-08-24 11:55:00,105.0,105.065,104.99,105.05,67827812.0
2006-08-24 11:56:00,105.045,105.065,105.0,105.0,20873129.0
2006-08-24 11:57:00,104.995,105.005,104.987,105.005,248550179.0
2006-08-24 11:58:00,105.01,105.01,104.999,105.0,72237287.0
2006-08-24 11:59:00,104.995,105.0,104.98,105.0,99548851.0
2006-08-24 12:00:00,105.003,105.02,105.0,105.02,32302636.0
2006-08-24 12:01:00,105.01,105.03,104.995,104.995,65649429.0
2006-08-24 12:02:00,105.0,105.007,104.985,104.99,39082414.0
2006-08-24 12:03:00,104.983,104.995,104.983,104.99,132120887.0
2006-08-24 12:04:00,104.982,105.02,104.982,105.005,237802930.0
2006-08-24 12:05:00,105.01,105.01,104.955,104.955,134240093.0
2006-08-24 12:06:00,104.947,104.975,104.945,104.975,21550462.0
2006-08-24 12:07:00,104.967,104.985,104.95,104.95,97150544.0
2006-08-24 12:08:00,104.95,104.975,104.945,104.975,76348305.0
2006-08-24 12:09:00,104.977,105.02,104.977,105.013,117708281.0
2006-08-24 12:10:00,105.02,105.02,105.003,105.015,61458256.0
2006-08-24 12:11:00,105.02,105.04,105.005,105.005,28493535.0
2006-08-24 12:12:00,105.01,105.01,104.993,104.995,40543018.0
2006-08-24 12:13:00,104.995,105.01,104.99,104.99,37126628.0
2006-08-24 12:14:00,104.995,105.031,104.975,104.975,44368713.0
2006-08-24 12:15:00,105.007,105.025,105.007,105.025,69913799.0
2006-08-24 12:16:00,105.025,105.025,104.99,104.99,95937001.0
2006-08-24 12:17:00,104.99,105.02,104.98,105.01,58867492.0
2006-08-24 12:18:00,105.017,105.017,104.967,104.97,69390320.0
2006-08-24 12:19:00,104.98,104.98,104.92,104.933,54652802.0
2006-08-24 12:20:00,104.935,104.955,104.935,104.943,53804421.0
2006-08-24 12:21:00,104.94,104.945,104.91,104.91,69020095.0
2006-08-24 12:22:00,104.92,104.92,104.88,104.905,50929696.0
2006-08-24 12:23:00,104.905,104.918,104.905,104.91,97179258.0
2006-08-24 12:24:00,104.91,104.93,104.905,104.93,168623503.0
2006-08-24 12:25:00,104.923,104.943,104.922,104.933,159296945.0
2006-08-24 12:26:00,104.927,104.931,104.883,104.92,83202844.0
2006-08-24 12:27:00,104.92,104.945,104.92,104.933,14647331.0
2006-08-24 12:28:00,104.94,104.94,104.907,104.925,85273615.0
2006-08-24 12:29:00,104.935,104.937,104.917,104.935,167997139.0
2006-08-24 12:30:00,104.94,104.942,104.924,104.94,144715683.0
2006-08-24 12:31:00,104.93,104.942,104.925,104.925,39103907.0
2006-08-24 12:32:00,104.93,104.95,104.925,104.95,54320013.0
2006-08-24 12:33:00,104.942,104.96,104.928,104.935,43826691.0
2006-08-24 12:34:00,104.935,104.945,104.92,104.94,51946083.0
2006-08-24 12:35:00,104.935,104.941,104.928,104.93,42431285.0
2006-08-24 12:36:00,104.885,104.935,104.885,104.93,108787576.0
2006-08-24 12:37:00,104.945,104.945,104.91,104.91,55238278.0
2006-08-24 12:38:00,104.915,104.923,104.915,104.915,74054982.0
2006-08-24 12:39:00,104.91,104.92,104.9,104.92,45208436.0
2006-08-24 12:40:00,104.92,104.931,104.92,104.93,58161771.0
2006-08-24 12:41:00,104.93,104.935,104.915,104.925,122000166.0
2006-08-24 12:42:00,104.925,104.925,104.898,104.908,134061168.0
2006-08-24 12:43:00,104.915,104.93,104.915,104.92,16458494.0
2006-08-24 12:44:00,104.915,104.924,104.904,104.905,280117419.0
2006-08-24 12:45:00,104.905,104.918,104.89,104.89,33280793.0
2006-08-24 12:46:00,104.885,104.885,104.865,104.865,38955922.0
2006-08-24 12:47:00,104.853,104.885,104.845,104.88,61325784.0
2006-08-24 12:48:00,104.873,104.897,104.873,104.88,42337957.0
2006-08-24 12:49:00,104.885,104.9,104.843,104.885,86509816.0
2006-08-24 12:50:00,104.88,104.91,104.872,104.888,269612726.0
2006-08-24 12:51:00,104.89,104.905,104.844,104.885,41360730.0
2006-08-24 12:52:00,104.873,104.883,104.852,104.883,132759012.0
2006-08-24 12:53:00,104.89,104.904,104.885,104.89,34770567.0
2006-08-24 12:54:00,104.89,104.89,104.867,104.878,77917030.0
2006-08-24 12:55:00,104.875,104.915,104.868,104.915,49641888.0
2006-08-24 12:56:00,104.91,104.91,104.875,104.875,58907005.0
2006-08-24 12:57:00,104.87,104.888,104.87,104.88,39877213.0
2006-08-24 12:58:00,104.872,104.885,104.872,104.88,86194401.0
2006-08-24 12:59:00,104.885,104.89,104.87,104.89,164613388.0
2006-08-24 13:00:00,104.885,104.895,104.885,104.885,31779939.0
2006-08-24 13:01:00,104.882,104.91,104.882,104.9,39745704.0
2006-08-24 13:02:00,104.9,104.91,104.89,104.91,82916346.0
2006-08-24 13:03:00,104.905,104.927,104.904,104.91,109361608.0
2006-08-24 13:04:00,104.905,104.919,104.9,104.9,36128046.0
2006-08-24 13:05:00,104.9,104.91,104.895,104.91,97225813.0
2006-08-24 13:06:00,104.895,104.91,104.89,104.9,210195190.0
2006-08-24 13:07:00,104.9,104.935,104.892,104.91,20568597.0
2006-08-24 13:08:00,104.91,104.91,104.884,104.905,31521963.0
2006-08-24 13:09:00,104.9,104.924,104.9,104.91,78599906.0
2006-08-24 13:10:00,104.91,104.915,104.895,104.91,135794079.0
2006-08-24 13:11:00,104.9,104.923,104.882,104.882,60745340.0
2006-08-24 13:12:00,104.89,104.897,104.86,104.86,68508485.0
2006-08-24 13:13:00,104.86,104.86,104.81,104.81,39590517.0
2006-08-24 13:14:00,104.803,104.81,104.785,104.81,91734797.0
2006-08-24 13:15:00,104.805,104.837,104.805,104.822,49834030.0
2006-08-24 13:16:00,104.83,104.83,104.795,104.81,31684870.0
2006-08-24 13:17:00,104.81,104.82,104.8,104.82,56368698.0
2006-08-24 13:18:00,104.82,104.845,104.817,104.825,32841825.0
2006-08-24 13:19:00,104.815,104.816,104.803,104.803,83349549.0
2006-08-24 13:20:00,104.81,104.815,104.808,104.815,57689418.0
2006-08-24 13:21:00,104.813,104.838,104.795,104.81,106809487.0
2006-08-24 13:22:00,104.815,104.84,104.807,104.84,41858339.0
2006-08-24 13:23:00,104.832,104.855,104.82,104.84,117864082.0
2006-08-24 13:24:00,104.835,104.835,104.815,104.815,79927584.0
2006-08-24 13:25:00,104.81,104.823,104.768,104.803,71176121.0
2006-08-24 13:26:00,104.81,104.82,104.785,104.785,55735056.0
2006-08-24 13:27:00,104.785,104.793,104.785,104.785,54020517.0
2006-08-24 13:28:00,104.785,104.815,104.785,104.785,64117104.0
2006-08-24 13:29:00,104.785,104.792,104.745,104.792,86289132.0
2006-08-24 13:30:00,104.795,104.808,104.795,104.8,18812286.0
2006-08-24 13:31:00,104.803,104.81,104.8,104.8,24387118.0
2006-08-24 13:32:00,104.793,104.815,104.793,104.8,29123103.0
2006-08-24 13:33:00,104.795,104.805,104.78,104.79,51005004.0
2006-08-24 13:34:00,104.79,104.802,104.79,104.797,74241011.0
2006-08-24 13:35:00,104.81,104.816,104.795,104.795,73501537.0
2006-08-24 13:36:00,104.8,104.812,104.79,104.795,55546121.0
2006-08-24 13:37:00,104.795,104.82,104.79,104.82,15171237.0
2006-08-24 13:38:00,104.81,104.823,104.79,104.79,115851864.0
2006-08-24 13:39:00,104.795,104.82,104.795,104.8,36266270.0
2006-08-24 13:40:00,104.82,104.821,104.808,104.815,113253071.0
2006-08-24 13:41:00,104.8,104.83,104.8,104.82,48467137.0
2006-08-24 13:42:00,104.81,104.815,104.802,104.815,41984425.0
2006-08-24 13:43:00,104.815,104.83,104.805,104.81,27740057.0
2006-08-24 13:44:00,104.805,104.82,104.805,104.82,44813312.0
2006-08-24 13:45:00,104.815,104.818,104.803,104.818,98985861.0
2006-08-24 13:46:00,104.82,104.835,104.82,104.82,28999150.0
2006-08-24 13:47:00,104.83,104.836,104.83,104.83,79932137.0
2006-08-24 13:48:00,104.835,104.835,104.82,104.83,36146857.0
2006-08-24 13:49:00,104.82,104.83,104.818,104.82,124309968.0
2006-08-24 13:50:00,104.825,104.832,104.8,104.8,66480077.0
2006-08-24 13:51:00,104.8,104.805,104.787,104.795,112338799.0
2006-08-24 13:52:00,104.795,104.82,104.763,104.8,162022024.0
2006-08-24 13:53:00,104.765,104.829,104.765,104.78,68876201.0
2006-08-24 13:54:00,104.785,104.815,104.785,104.815,93823281.0
2006-08-24 13:55:00,104.802,104.825,104.785,104.808,20118634.0
2006-08-24 13:56:00,104.805,104.818,104.79,104.805,102270990.0
2006-08-24 13:57:00,104.81,104.82,104.805,104.805,50559331.0
2006-08-24 13:58:00,104.812,104.83,104.806,104.825,33524371.0
2006-08-24 13:59:00,104.81,104.85,104.79,104.805,133356913.0
2006-08-24 14:00:00,104.81,104.83,104.792,104.81,59051088.0
2006-08-24 14:01:00,104.81,104.81,104.79,104.81,96814044.0
2006-08-24 14:02:00,104.805,104.82,104.803,104.82,26906967.0
2006-08-24 14:03:00,104.807,104.825,104.771,104.81,42121191.0
2006-08-24 14:04:00,104.802,104.802,104.785,104.785,77737255.0
2006-08-24 14:05:00,104.78,104.812,104.78,104.79,85045723.0
2006-08-24 14:06:00,104.8,104.8,104.792,104.793,120607706.0
2006-08-24 14:07:00,104.8,104.803,104.76,104.775,25721262.0
2006-08-24 14:08:00,104.78,104.8,104.77,104.8,65580055.0
2006-08-24 14:09:00,104.79,104.815,104.78,104.795,82181069.0
2006-08-24 14:10:00,104.795,104.81,104.775,104.788,86867892.0
2006-08-24 14:11:00,104.795,104.805,104.775,104.805,72398039.0
2006-08-24 14:12:00,104.807,104.823,104.8,104.805,66790305.0
2006-08-24 14:13:00,104.8,104.805,104.785,104.805,96399218.0
2006-08-24 14:14:00,104.805,104.84,104.8,104.84,114519128.0
2006-08-24 14:15:00,104.84,104.84,104.815,104.815,86258082.0
2006-08-24 14:16:00,104.815,104.818,104.8,104.815,43592644.0
2006-08-24 14:17:00,104.81,104.82,104.785,104.79,79844454.0
2006-08-24 14:18:00,104.785,104.82,104.785,104.8,71280408.0
2006-08-24 14:19:00,104.795,104.825,104.792,104.825,53660744.0
2006-08-24 14:20:00,104.82,104.83,104.805,104.807,80790328.0
2006-08-24 14:21:00,104.815,104.815,104.79,104.805,110691848.0
2006-08-24 14:22:00,104.8,104.8,104.745,104.765,79589828.0
2006-08-24 14:23:00,104.77,104.8,104.755,104.773,41469600.0
2006-08-24 14:24:00,104.77,104.782,104.753,104.755,86564031.0
2006-08-24 14:25:00,104.76,104.76,104.71,104.72,72599653.0
2006-08-24 14:26:00,104.72,104.74,104.695,104.695,53518012.0
2006-08-24 14:27:00,104.677,104.74,104.635,104.74,81585423.0
2006-08-24 14:28:00,104.737,104.737,104.695,104.698,94971040.0
2006-08-24 14:29:00,104.657,104.705,104.657,104.66,65677110.0
2006-08-24 14:30:00,104.685,104.79,104.59,104.71,29858982.0
2006-08-24 14:31:00,104.76,104.815,104.76,104.773,53544065.0
2006-08-24 14:32:00,104.773,104.845,104.765,104.81,59853105.0
2006-08-24 14:33:00,104.803,104.803,104.765,104.765,29360101.0
2006-08-24 14:34:00,104.76,104.793,104.75,104.75,39573559.0
2006-08-24 14:35:00,104.775,104.785,104.728,104.785,119121921.0
2006-08-24 14:36:00,104.773,104.783,104.725,104.725,79629750.0
2006-08-24 14:37:00,104.75,104.772,104.72,104.76,53394223.0
2006-08-24 14:38:00,104.76,104.76,104.73,104.733,100367933.0
2006-08-24 14:39:00,104.73,104.77,104.73,104.755,118168317.0
2006-08-24 14:40:00,104.76,104.773,104.74,104.77,76001744.0
2006-08-24 14:41:00,104.77,104.795,104.76,104.775,138640070.0
2006-08-24 14:42:00,104.78,104.78,104.735,104.76,28898577.0
2006-08-24 14:43:00,104.752,104.79,104.727,104.775,58982427.0
2006-08-24 14:44:00,104.775,104.795,104.732,104.74,58681641.0
2006-08-24 14:45:00,104.74,104.74,104.725,104.73,48023886.0
2006-08-24 14:46:00,104.733,104.75,104.725,104.733,96921447.0
2006-08-24 14:47:00,104.735,104.76,104.693,104.755,70770110.0
2006-08-24 14:48:00,104.743,104.772,104.743,104.765,31347012.0
2006-08-24 14:49:00,104.77,104.77,104.741,104.745,56999631.0
2006-08-24 14:50:00,104.75,104.775,104.725,104.725,109054690.0
2006-08-24 14:51:00,104.725,104.742,104.722,104.735,45703705.0
2006-08-24 14:52:00,104.74,104.74,104.72,104.723,33042222.0
2006-08-24 14:53:00,104.725,104.76,104.715,104.745,48473309.0
2006-08-24 14:54:00,104.75,104.753,104.732,104.74,37337514.0
2006-08-24 14:55:00,104.75,104.75,104.735,104.74,106408052.0
2006-08-24 14:56:00,104.74,104.75,104.73,104.73,46088757.0
2006-08-24 14:57:00,104.738,104.76,104.738,104.743,50852888.0
2006-08-24 14:58:00,104.75,104.75,104.695,104.75,117855700.0
2006-08-24 14:59:00,104.7,104.75,104.7,104.745,124971721.0
2006-08-24 15:00:00,104.745,104.752,104.67,104.735,43140838.0
2006-08-24 15:01:00,104.73,104.73,104.69,104.705,59347981.0
2006-08-24 15:02:00,104.705,104.71,104.685,104.71,74782002.0
2006-08-24 15:03:00,104.705,104.721,104.705,104.715,72249366.0
2006-08-24 15:04:00,104.73,104.73,104.71,104.71,33198534.0
2006-08-24 15:05:00,104.71,104.71,104.692,104.7,35289191.0
2006-08-24 15:06:00,104.71,104.71,104.689,104.7,120031487.0
2006-08-24 15:07:00,104.71,104.71,104.67,104.675,41001540.0
2006-08-24 15:08:00,104.667,104.667,104.62,104.62,119880812.0
2006-08-24 15:09:00,104.623,104.645,104.623,104.635,70276641.0
2006-08-24 15:10:00,104.645,104.66,104.615,104.625,99309962.0
2006-08-24 15:11:00,104.63,104.631,104.587,104.625,31804718.0
2006-08-24 15:12:00,104.63,104.642,104.61,104.63,34971805.0
2006-08-24 15:13:00,104.64,104.64,104.611,104.64,77984058.0
2006-08-24 15:14:00,104.64,104.648,104.64,104.64,46822739.0
2006-08-24 15:15:00,104.643,104.67,104.635,104.655,28158354.0
2006-08-24 15:16:00,104.655,104.681,104.655,104.67,129643665.0
2006-08-24 15:17:00,104.68,104.69,104.66,104.66,36508517.0
2006-08-24 15:18:00,104.65,104.681,104.64,104.657,64618823.0
2006-08-24 15:19:00,104.67,104.68,104.647,104.647,49471826.0
2006-08-24 15:20:00,104.655,104.683,104.61,104.623,77761227.0
2006-08-24 15:21:00,104.625,104.65,104.625,104.65,43101322.0
2006-08-24 15:22:00,104.625,104.68,104.625,104.68,53366923.0
2006-08-24 15:23:00,104.68,104.68,104.657,104.68,101509145.0
2006-08-24 15:24:00,104.675,104.68,104.631,104.675,44224750.0
2006-08-24 15:25:00,104.68,104.686,104.625,104.662,75573455.0
2006-08-24 15:26:00,104.67,104.67,104.635,104.67,131188332.0
2006-08-24 15:27:00,104.675,104.675,104.64,104.65,29769231.0
2006-08-24 15:28:00,104.648,104.675,104.64,104.675,73665330.0
2006-08-24 15:29:00,104.675,104.712,104.66,104.695,118195753.0
2006-08-24 15:30:00,104.69,104.713,104.69,104.695,54023042.0
2006-08-24 15:31:00,104.705,104.715,104.68,104.685,20500498.0
2006-08-24 15:32:00,104.685,104.71,104.685,104.695,100600145.0
2006-08-24 15:33:00,104.7,104.7,104.673,104.68,140343128.0
2006-08-24 15:34:00,104.695,104.715,104.674,104.7,89347440.0
2006-08-24 15:35:00,104.7,104.716,104.695,104.703,62528634.0
2006-08-24 15:36:00,104.705,104.71,104.675,104.71,71260197.0
2006-08-24 15:37:00,104.72,104.743,104.7,104.715,29836421.0
2006-08-24 15:38:00,104.71,104.726,104.675,104.71,41406055.0
2006-08-24 15:39:00,104.697,104.71,104.692,104.71,109119754.0
2006-08-24 15:40:00,104.715,104.715,104.685,104.685,83283340.0
2006-08-24 15:41:00,104.69,104.708,104.69,104.695,4724278.0
2006-08-24 15:42:00,104.69,104.696,104.675,104.675,27399072.0
2006-08-24 15:43:00,104.672,104.69,104.67,104.68,42390929.0
2006-08-24 15:44:00,104.675,104.685,104.67,104.685,76521252.0
2006-08-24 15:45:00,104.68,104.68,104.665,104.67,14766022.0
2006-08-24 15:46:00,104.67,104.68,104.66,104.66,17338227.0
2006-08-24 15:47:00,104.67,104.677,104.65,104.65,68479114.0
2006-08-24 15:48:00,104.665,104.68,104.608,104.68,65403387.0
2006-08-24 15:49:00,104.675,104.68,104.665,104.673,47174227.0
2006-08-24 15:50:00,104.68,104.68,104.62,104.66,54567776.0
2006-08-24 15:51:00,104.67,104.688,104.626,104.688,73412506.0
2006-08-24 15:52:00,104.685,104.686,104.664,104.673,131891373.0
2006-08-24 15:53:00,104.68,104.68,104.658,104.665,84058277.0
2006-08-24 15:54:00,104.655,104.674,104.611,104.66,47704085.0
2006-08-24 15:55:00,104.657,104.674,104.614,104.658,554299993.0
2006-08-24 15:56:00,104.67,104.674,104.65,104.653,115928478.0
2006-08-24 15:57:00,104.66,104.669,104.65,104.652,35258754.0
2006-08-24 15:58:00,104.67,104.69,104.668,104.675,110233139.0
2006-08-24 15:59:00,104.675,104.675,104.575,104.603,54407402.0
2006-08-24 16:00:00,104.643,104.645,104.585,104.628,119187348.0
2006-08-24 16:01:00,104.645,104.663,104.61,104.62,106145375.0
2006-08-24 16:02:00,104.627,104.65,104.62,104.63,55095244.0
2006-08-24 16:03:00,104.63,104.67,104.62,104.653,34530704.0
2006-08-24 16:04:00,104.653,104.677,104.623,104.655,55733510.0
2006-08-24 16:05:00,104.655,104.67,104.62,104.62,58157447.0
2006-08-24 16:06:00,104.62,104.63,104.59,104.62,193237062.0
2006-08-24 16:07:00,104.62,104.623,104.575,104.585,36423848.0
2006-08-24 16:08:00,104.59,104.59,104.535,104.555,157684482.0
2006-08-24 16:09:00,104.555,104.61,104.524,104.58,134627748.0
2006-08-24 16:10:00,104.573,104.58,104.553,104.553,69984555.0
2006-08-24 16:11:00,104.56,104.565,104.545,104.56,55233156.0
2006-08-24 16:12:00,104.56,104.57,104.55,104.57,39783049.0
2006-08-24 16:13:00,104.565,104.565,104.558,104.56,181254141.0
2006-08-24 16:14:00,104.552,104.57,104.535,104.55,38537998.0
2006-08-24 16:15:00,104.55,104.55,104.49,104.49,68293060.0
2006-08-24 16:16:00,104.5,104.54,104.5,104.54,117217823.0
2006-08-24 16:17:00,104.535,104.536,104.51,104.51,88561509.0
2006-08-24 16:18:00,104.52,104.56,104.52,104.55,38545291.0
2006-08-24 16:19:00,104.55,104.555,104.537,104.543,134394897.0
2006-08-24 16:20:00,104.545,104.547,104.535,104.535,60249826.0
2006-08-24 16:21:00,104.532,104.566,104.532,104.545,53341493.0
2006-08-24 16:22:00,104.538,104.554,104.532,104.532,77105030.0
2006-08-24 16:23:00,104.54,104.559,104.54,104.54,68053899.0
2006-08-24 16:24:00,104.54,104.555,104.54,104.555,53446091.0
2006-08-24 16:25:00,104.56,104.575,104.55,104.55,107107624.0
2006-08-24 16:26:00,104.55,104.561,104.493,104.53,440838229.0
2006-08-24 16:27:00,104.537,104.55,104.53,104.55,210010897.0
2006-08-24 16:28:00,104.565,104.58,104.55,104.56,48108053.0
2006-08-24 16:29:00,104.56,104.59,104.56,104.58,143690657.0
2006-08-24 16:30:00,104.575,104.595,104.568,104.59,35572409.0
2006-08-24 16:31:00,104.58,104.597,104.56,104.588,49255677.0
2006-08-24 16:32:00,104.59,104.61,104.538,104.6,273485127.0
2006-08-24 16:33:00,104.587,104.61,104.587,104.59,76006865.0
2006-08-24 16:34:00,104.59,104.59,104.563,104.58,104318973.0
2006-08-24 16:35:00,104.58,104.58,104.56,104.57,82748791.0
2006-08-24 16:36:00,104.57,104.585,104.56,104.56,174549605.0
2006-08-24 16:37:00,104.56,104.6,104.56,104.592,62397549.0
2006-08-24 16:38:00,104.597,104.605,104.57,104.57,80064865.0
2006-08-24 16:39:00,104.57,104.593,104.57,104.58,34057210.0
2006-08-24 16:40:00,104.59,104.615,104.565,104.597,277153446.0
2006-08-24 16:41:00,104.595,104.618,104.595,104.61,168313614.0
2006-08-24 16:42:00,104.615,104.64,104.614,104.64,132825231.0
2006-08-24 16:43:00,104.627,104.646,104.583,104.62,316591875.0
2006-08-24 16:44:00,104.63,104.65,104.61,104.635,156906706.0
2006-08-24 16:45:00,104.64,104.65,104.62,104.637,45075490.0
2006-08-24 16:46:00,104.64,104.66,104.63,104.63,44565836.0
2006-08-24 16:47:00,104.625,104.65,104.625,104.64,53172616.0
2006-08-24 16:48:00,104.64,104.655,104.624,104.625,35251949.0
2006-08-24 16:49:00,104.63,104.64,104.59,104.63,177480466.0
2006-08-24 16:50:00,104.627,104.665,104.627,104.65,72502432.0
2006-08-24 16:51:00,104.645,104.655,104.64,104.655,68128099.0
2006-08-24 16:52:00,104.655,104.658,104.635,104.647,33930874.0
2006-08-24 16:53:00,104.665,104.667,104.635,104.655,80462805.0
2006-08-24 16:54:00,104.66,104.695,104.65,104.665,122942019.0
2006-08-24 16:55:00,104.67,104.67,104.642,104.645,18622371.0
2006-08-24 16:56:00,104.635,104.66,104.618,104.63,83866934.0
2006-08-24 16:57:00,104.62,104.681,104.62,104.68,109273829.0
2006-08-24 16:58:00,104.69,104.7,104.66,104.68,99631077.0
2006-08-24 16:59:00,104.67,104.67,104.64,104.655,195111437.0
2006-08-24 17:00:00,104.643,104.695,104.62,104.685,41450480.0
2006-08-24 17:01:00,104.683,104.705,104.683,104.695,162997298.0
2006-08-24 17:02:00,104.693,104.723,104.68,104.702,83259166.0
2006-08-24 17:03:00,104.71,104.71,104.698,104.71,333940111.0
2006-08-24 17:04:00,104.705,104.739,104.701,104.72,63911226.0
2006-08-24 17:05:00,104.735,104.735,104.7,104.7,134525876.0
2006-08-24 17:06:00,104.693,104.708,104.69,104.705,78942121.0
2006-08-24 17:07:00,104.712,104.73,104.693,104.705,28902372.0
2006-08-24 17:08:00,104.71,104.725,104.7,104.72,702549188.0
2006-08-24 17:09:00,104.715,104.715,104.685,104.705,9978312.0
2006-08-24 17:10:00,104.71,104.71,104.65,104.69,135869993.0
2006-08-24 17:11:00,104.69,104.69,104.64,104.68,72235378.0
2006-08-24 17:12:00,104.675,104.676,104.65,104.67,86137628.0
2006-08-24 17:13:00,104.67,104.69,104.645,104.69,93650853.0
2006-08-24 17:14:00,104.69,104.706,104.667,104.7,88586210.0
2006-08-24 17:15:00,104.7,104.71,104.667,104.695,101551022.0
2006-08-24 17:16:00,104.692,104.718,104.689,104.718,44255208.0
2006-08-24 17:17:00,104.72,104.73,104.705,104.705,34678793.0
2006-08-24 17:18:00,104.71,104.724,104.705,104.72,74131536.0
2006-08-24 17:19:00,104.717,104.744,104.685,104.69,41113985.0
2006-08-24 17:20:00,104.69,104.695,104.677,104.677,55542972.0
2006-08-24 17:21:00,104.672,104.69,104.665,104.685,57128539.0
2006-08-24 17:22:00,104.675,104.675,104.663,104.663,77217383.0
2006-08-24 17:23:00,104.66,104.681,104.637,104.652,73199906.0
2006-08-24 17:24:00,104.653,104.672,104.635,104.665,80196962.0
2006-08-24 17:25:00,104.66,104.66,104.62,104.62,25607627.0
2006-08-24 17:26:00,104.63,104.635,104.628,104.635,60827553.0
2006-08-24 17:27:00,104.64,104.672,104.618,104.64,38648433.0
2006-08-24 17:28:00,104.637,104.642,104.63,104.635,56208512.0
2006-08-24 17:29:00,104.638,104.645,104.625,104.64,50644207.0
2006-08-24 17:30:00,104.64,104.655,104.617,104.655,30293791.0
2006-08-24 17:31:00,104.638,104.653,104.638,104.65,44748934.0
2006-08-24 17:32:00,104.642,104.658,104.642,104.648,76241323.0
2006-08-24 17:33:00,104.66,104.66,104.59,104.65,91101261.0
2006-08-24 17:34:00,104.645,104.665,104.645,104.65,29865361.0
2006-08-24 17:35:00,104.64,104.655,104.64,104.65,110267914.0
2006-08-24 17:36:00,104.65,104.66,104.642,104.65,23445458.0
2006-08-24 17:37:00,104.635,104.675,104.635,104.675,131357003.0
2006-08-24 17:38:00,104.66,104.675,104.65,104.675,34273886.0
2006-08-24 17:39:00,104.665,104.665,104.625,104.625,120089913.0
2006-08-24 17:40:00,104.628,104.65,104.618,104.65,48974885.0
2006-08-24 17:41:00,104.658,104.675,104.655,104.655,90096110.0
2006-08-24 17:42:00,104.655,104.671,104.655,104.67,98645473.0
2006-08-24 17:43:00,104.675,104.685,104.663,104.663,78650291.0
2006-08-24 17:44:00,104.66,104.68,104.66,104.68,65006850.0
2006-08-24 17:45:00,104.675,104.71,104.67,104.7,214227785.0
2006-08-24 17:46:00,104.7,104.703,104.675,104.68,17500900.0
2006-08-24 17:47:00,104.68,104.68,104.619,104.665,74484747.0
2006-08-24 17:48:00,104.685,104.685,104.656,104.662,30092111.0
2006-08-24 17:49:00,104.665,104.69,104.655,104.69,59822975.0
2006-08-24 17:50:00,104.683,104.696,104.653,104.695,17285605.0
2006-08-24 17:51:00,104.705,104.705,104.679,104.7,145137563.0
2006-08-24 17:52:00,104.692,104.71,104.692,104.71,102789471.0
2006-08-24 17:53:00,104.705,104.705,104.698,104.7,53548004.0
2006-08-24 17:54:00,104.69,104.71,104.683,104.695,86928865.0
2006-08-24 17:55:00,104.705,104.72,104.705,104.71,60269851.0
2006-08-24 17:56:00,104.705,104.73,104.69,104.705,1031197446.0
2006-08-24 17:57:00,104.705,104.71,104.678,104.678,58654309.0
2006-08-24 17:58:00,104.68,104.715,104.68,104.715,95449472.0
2006-08-24 17:59:00,104.715,104.725,104.713,104.725,104763605.0
2006-08-24 18:00:00,104.73,104.755,104.73,104.73,108452390.0
2006-08-24 18:01:00,104.735,104.746,104.698,104.735,43246179.0
2006-08-24 18:02:00,104.73,104.74,104.713,104.725,117654710.0
2006-08-24 18:03:00,104.728,104.735,104.708,104.708,104973517.0
2006-08-24 18:04:00,104.713,104.73,104.711,104.712,55249638.0
2006-08-24 18:05:00,104.72,104.72,104.693,104.71,113139316.0
2006-08-24 18:06:00,104.688,104.725,104.688,104.705,5860538.0
2006-08-24 18:07:00,104.71,104.725,104.7,104.725,17930628.0
2006-08-24 18:08:00,104.725,104.738,104.725,104.735,51252516.0
2006-08-24 18:09:00,104.74,104.771,104.725,104.725,74984361.0
2006-08-24 18:10:00,104.743,104.743,104.71,104.735,54395393.0
2006-08-24 18:11:00,104.735,104.75,104.725,104.75,117950510.0
2006-08-24 18:12:00,104.745,104.77,104.735,104.765,116680097.0
2006-08-24 18:13:00,104.763,104.775,104.755,104.765,63358638.0
2006-08-24 18:14:00,104.77,104.78,104.755,104.78,57387121.0
2006-08-24 18:15:00,104.775,104.802,104.775,104.785,123173222.0
2006-08-24 18:16:00,104.785,104.798,104.765,104.78,74382161.0
2006-08-24 18:17:00,104.77,104.802,104.77,104.78,42658439.0
2006-08-24 18:18:00,104.785,104.811,104.775,104.795,81475736.0
2006-08-24 18:19:00,104.788,104.83,104.785,104.81,13069892.0
2006-08-24 18:20:00,104.8,104.829,104.8,104.828,182731803.0
2006-08-24 18:21:00,104.82,104.83,104.802,104.82,130145918.0
2006-08-24 18:22:00,104.815,104.844,104.813,104.813,58603294.0
2006-08-24 18:23:00,104.835,104.85,104.829,104.85,50624332.0
2006-08-24 18:24:00,104.8,104.865,104.8,104.865,27585325.0
2006-08-24 18:25:00,104.87,104.87,104.82,104.83,90581885.0
2006-08-24 18:26:00,104.825,104.835,104.825,104.825,41843260.0
2006-08-24 18:27:00,104.825,104.84,104.802,104.825,80528542.0
2006-08-24 18:28:00,104.825,104.84,104.817,104.825,67133011.0
2006-08-24 18:29:00,104.835,104.835,104.809,104.825,38889586.0
2006-08-24 18:30:00,104.83,104.83,104.812,104.82,101601169.0
2006-08-24 18:31:00,104.82,104.827,104.783,104.81,25163867.0
2006-08-24 18:32:00,104.815,104.85,104.815,104.83,111046066.0
2006-08-24 18:33:00,104.84,104.855,104.83,104.855,91424472.0
2006-08-24 18:34:00,104.855,104.896,104.855,104.865,75749702.0
2006-08-24 18:35:00,104.86,104.91,104.86,104.9,29668525.0
2006-08-24 18:36:00,104.9,104.9,104.865,104.89,203289178.0
2006-08-24 18:37:00,104.877,104.882,104.87,104.87,44999280.0
2006-08-24 18:38:00,104.86,104.884,104.86,104.87,68912951.0
2006-08-24 18:39:00,104.863,104.893,104.863,104.893,167339824.0
2006-08-24 18:40:00,104.89,104.901,104.889,104.89,67642106.0
2006-08-24 18:41:00,104.883,104.892,104.876,104.89,176347795.0
2006-08-24 18:42:00,104.89,104.89,104.855,104.855,144939694.0
2006-08-24 18:43:00,104.858,104.865,104.83,104.842,50399762.0
2006-08-24 18:44:00,104.845,104.845,104.835,104.843,35378543.0
2006-08-24 18:45:00,104.847,104.85,104.825,104.85,91043414.0
2006-08-24 18:46:00,104.85,104.855,104.829,104.855,43978366.0
2006-08-24 18:47:00,104.845,104.853,104.826,104.853,136055952.0
2006-08-24 18:48:00,104.855,104.855,104.845,104.845,11984928.0
2006-08-24 18:49:00,104.845,104.853,104.806,104.84,57625595.0
2006-08-24 18:50:00,104.85,104.85,104.805,104.805,39533931.0
2006-08-24 18:51:00,104.82,104.843,104.791,104.833,40854062.0
2006-08-24 18:52:00,104.835,104.835,104.828,104.83,63216931.0
2006-08-24 18:53:00,104.833,104.833,104.825,104.825,129057552.0
2006-08-24 18:54:00,104.83,104.831,104.817,104.827,59320269.0
2006-08-24 18:55:00,104.823,104.835,104.82,104.825,34175193.0
2006-08-24 18:56:00,104.827,104.848,104.827,104.848,54359176.0
2006-08-24 18:57:00,104.843,104.849,104.84,104.84,29635380.0
2006-08-24 18:58:00,104.835,104.835,104.806,104.827,28360676.0
2006-08-24 18:59:00,104.83,104.83,104.81,104.825,158306261.0
2006-08-24 19:00:00,104.83,104.835,104.822,104.835,57137923.0
2006-08-24 19:01:00,104.835,104.85,104.823,104.85,94246033.0
2006-08-24 19:02:00,104.85,104.855,104.85,104.855,49681934.0
2006-08-24 19:03:00,104.853,104.862,104.818,104.828,56279822.0
2006-08-24 19:04:00,104.833,104.838,104.82,104.82,53722645.0
2006-08-24 19:05:00,104.815,104.82,104.808,104.815,30801822.0
2006-08-24 19:06:00,104.823,104.831,104.815,104.815,74358712.0
2006-08-24 19:07:00,104.815,104.82,104.815,104.815,59500529.0
2006-08-24 19:08:00,104.815,104.82,104.807,104.815,85392407.0
2006-08-24 19:09:00,104.81,104.818,104.807,104.807,37825583.0
2006-08-24 19:10:00,104.81,104.82,104.81,104.815,62949169.0
2006-08-24 19:11:00,104.813,104.835,104.813,104.835,151559341.0
2006-08-24 19:12:00,104.84,104.88,104.84,104.865,8050242.0
2006-08-24 19:13:00,104.86,104.862,104.84,104.845,51693915.0
2006-08-24 19:14:00,104.84,104.863,104.835,104.845,105294483.0
2006-08-24 19:15:00,104.835,104.855,104.825,104.85,93121015.0
2006-08-24 19:16:00,104.85,104.855,104.835,104.835,90166988.0
2006-08-24 19:17:00,104.84,104.855,104.84,104.84,57350077.0
2006-08-24 19:18:00,104.843,104.843,104.835,104.835,13948009.0
2006-08-24 19:19:00,104.835,104.866,104.835,104.85,109931048.0
2006-08-24 19:20:00,104.855,104.872,104.855,104.87,19283262.0
2006-08-24 19:21:00,104.87,104.877,104.848,104.852,16593274.0
2006-08-24 19:22:00,104.855,104.865,104.85,104.855,36768669.0
2006-08-24 19:23:00,104.86,104.86,104.831,104.845,76808803.0
2006-08-24 19:24:00,104.855,104.86,104.851,104.853,154875878.0
2006-08-24 19:25:00,104.86,104.87,104.835,104.845,10703039.0
2006-08-24 19:26:00,104.843,104.877,104.843,104.855,19641590.0
2006-08-24 19:27:00,104.855,104.86,104.838,104.86,96146082.0
2006-08-24 19:28:00,104.855,104.855,104.84,104.84,98381151.0
2006-08-24 19:29:00,104.85,104.85,104.805,104.805,92826771.0
2006-08-24 19:30:00,104.842,104.858,104.842,104.845,26822619.0
2006-08-24 19:31:00,104.85,104.855,104.807,104.855,25292493.0
2006-08-24 19:32:00,104.855,104.86,104.84,104.86,112182743.0
2006-08-24 19:33:00,104.855,104.885,104.855,104.875,25699267.0
2006-08-24 19:34:00,104.885,104.885,104.857,104.86,116113052.0
2006-08-24 19:35:00,104.86,104.868,104.855,104.855,51910029.0
2006-08-24 19:36:00,104.855,104.87,104.855,104.865,26581811.0
2006-08-24 19:37:00,104.87,104.877,104.847,104.867,38782764.0
2006-08-24 19:38:00,104.86,104.863,104.845,104.853,204993806.0
2006-08-24 19:39:00,104.86,104.865,104.857,104.86,42701946.0
2006-08-24 19:40:00,104.852,104.865,104.852,104.855,51817152.0
2006-08-24 19:41:00,104.85,104.868,104.827,104.827,114304344.0
2006-08-24 19:42:00,104.83,104.851,104.813,104.82,64603080.0
2006-08-24 19:43:00,104.83,104.839,104.787,104.835,63108982.0
2006-08-24 19:44:00,104.845,104.845,104.83,104.84,46898763.0
2006-08-24 19:45:00,104.83,104.838,104.83,104.835,80163903.0
2006-08-24 19:46:00,104.832,104.84,104.83,104.83,133761105.0
2006-08-24 19:47:00,104.833,104.842,104.825,104.84,71221813.0
2006-08-24 19:48:00,104.838,104.84,104.83,104.835,77654603.0
2006-08-24 19:49:00,104.84,104.845,104.825,104.84,86504519.0
2006-08-24 19:50:00,104.84,104.845,104.83,104.835,21642597.0
2006-08-24 19:51:00,104.835,104.838,104.812,104.822,106847461.0
2006-08-24 19:52:00,104.83,104.842,104.83,104.833,62247823.0
2006-08-24 19:53:00,104.83,104.834,104.828,104.83,91567583.0
2006-08-24 19:54:00,104.82,104.835,104.82,104.835,76586528.0
2006-08-24 19:55:00,104.84,104.845,104.82,104.845,36658576.0
2006-08-24 19:56:00,104.815,104.84,104.815,104.832,81972834.0
2006-08-24 19:57:00,104.83,104.845,104.825,104.825,40604356.0
2006-08-24 19:58:00,104.832,104.838,104.825,104.835,20892210.0
2006-08-24 19:59:00,104.827,104.84,104.82,104.83,78289428.0
2006-08-24 20:00:00,104.83,104.84,104.83,104.835,49734119.0
2006-08-24 20:01:00,104.833,104.833,104.833,104.833,12014985.0
2006-08-24 20:02:00,104.845,104.85,104.835,104.835,18553544.0
2006-08-24 20:03:00,104.835,104.835,104.825,104.835,31589888.0
2006-08-24 20:04:00,104.84,104.84,104.827,104.827,10645552.0
2006-08-24 20:05:00,104.835,104.855,104.835,104.855,44345687.0
2006-08-24 20:06:00,104.865,104.87,104.845,104.853,91753457.0
2006-08-24 20:07:00,104.853,104.869,104.837,104.865,53391029.0
2006-08-24 20:08:00,104.87,104.87,104.85,104.855,41711323.0
2006-08-24 20:09:00,104.855,104.89,104.855,104.87,16856343.0
2006-08-24 20:10:00,104.875,104.882,104.86,104.882,42869812.0
2006-08-24 20:11:00,104.885,104.922,104.885,104.895,47969832.0
2006-08-24 20:12:00,104.903,104.903,104.865,104.865,11899826.0
2006-08-24 20:13:00,104.868,104.88,104.85,104.865,50669205.0
2006-08-24 20:14:00,104.865,104.865,104.835,104.852,68093182.0
2006-08-24 20:15:00,104.865,104.88,104.845,104.88,54853452.0
2006-08-24 20:16:00,104.88,104.88,104.85,104.85,112346059.0
2006-08-24 20:17:00,104.81,104.843,104.79,104.83,51083804.0
2006-08-24 20:18:00,104.8,104.83,104.8,104.83,49795253.0
2006-08-24 20:19:00,104.82,104.845,104.82,104.835,98209936.0
2006-08-24 20:20:00,104.84,104.865,104.84,104.865,31691710.0
2006-08-24 20:21:00,104.855,104.86,104.848,104.853,84090056.0
2006-08-24 20:22:00,104.855,104.86,104.85,104.86,184503551.0
2006-08-24 20:23:00,104.875,104.9,104.875,104.9,30519112.0
2006-08-24 20:24:00,104.893,104.905,104.893,104.905,42421864.0
2006-08-24 20:25:00,104.9,104.9,104.885,104.9,33505178.0
2006-08-24 20:26:00,104.89,104.905,104.89,104.905,98980000.0
2006-08-24 20:27:00,104.905,104.91,104.895,104.903,55842237.0
2006-08-24 20:28:00,104.905,104.913,104.9,104.905,15088125.0
2006-08-24 20:29:00,104.905,104.912,104.889,104.89,86878284.0
2006-08-24 20:30:00,104.9,104.96,104.9,104.96,42208171.0
2006-08-24 20:31:00,104.952,104.952,104.9,104.9,29612387.0
2006-08-24 20:32:00,104.91,104.916,104.883,104.883,48360144.0
2006-08-24 20:33:00,104.91,104.91,104.873,104.89,85169872.0
2006-08-24 20:34:00,104.9,104.915,104.893,104.915,55498209.0
2006-08-24 20:35:00,104.91,104.91,104.9,104.9,25536923.0
2006-08-24 20:36:00,104.895,104.906,104.89,104.893,51522330.0
2006-08-24 20:37:00,104.887,104.901,104.885,104.895,70336049.0
2006-08-24 20:38:00,104.89,104.9,104.885,104.9,121298780.0
2006-08-24 20:39:00,104.905,104.905,104.885,104.885,36060826.0
2006-08-24 20:40:00,104.885,104.895,104.852,104.852,76847152.0
2006-08-24 20:41:00,104.855,104.866,104.855,104.865,42098458.0
2006-08-24 20:42:00,104.875,104.875,104.838,104.843,92570453.0
2006-08-24 20:43:00,104.84,104.855,104.84,104.855,60383711.0
2006-08-24 20:44:00,104.855,104.862,104.845,104.845,26838107.0
2006-08-24 20:45:00,104.84,104.852,104.82,104.825,74269105.0
2006-08-24 20:46:00,104.82,104.845,104.82,104.845,27787751.0
2006-08-24 20:47:00,104.85,104.85,104.823,104.823,12149969.0
2006-08-24 20:48:00,104.828,104.835,104.8,104.81,69676666.0
2006-08-24 20:49:00,104.805,104.835,104.805,104.815,13328079.0
2006-08-24 20:50:00,104.81,104.848,104.81,104.825,141565366.0
2006-08-24 20:51:00,104.825,104.842,104.824,104.833,32297680.0
2006-08-24 20:52:00,104.82,104.82,104.803,104.807,178104839.0
2006-08-24 20:53:00,104.82,104.83,104.818,104.82,35397471.0
2006-08-24 20:54:00,104.82,104.827,104.818,104.82,60471091.0
2006-08-24 20:55:00,104.82,104.836,104.82,104.82,54258843.0
2006-08-24 20:56:00,104.818,104.84,104.818,104.84,27810601.0
2006-08-24 20:57:00,104.835,104.875,104.835,104.875,11443953.0
2006-08-24 20:58:00,104.87,104.88,104.852,104.88,62918943.0
2006-08-24 20:59:00,104.87,104.908,104.845,104.873,49349898.0
2006-08-24 21:00:00,104.875,104.89,104.875,104.89,12302260.0
2006-08-24 21:01:00,104.875,104.89,104.875,104.878,88055447.0
2006-08-24 21:02:00,104.89,104.9,104.888,104.9,57948415.0
2006-08-24 21:03:00,104.9,104.911,104.888,104.9,21625024.0
2006-08-24 21:04:00,104.91,104.91,104.89,104.9,42877022.0
2006-08-24 21:05:00,104.895,104.895,104.875,104.877,65271874.0
2006-08-24 21:06:00,104.885,104.885,104.802,104.83,121794394.0
2006-08-24 21:07:00,104.838,104.838,104.82,104.825,48976818.0
2006-08-24 21:08:00,104.83,104.835,104.805,104.81,122981703.0
2006-08-24 21:09:00,104.81,104.835,104.81,104.835,32997312.0
2006-08-24 21:10:00,104.833,104.843,104.825,104.843,29466072.0
2006-08-24 21:11:00,104.855,104.882,104.836,104.87,43611369.0
2006-08-24 21:12:00,104.865,104.865,104.847,104.863,60338245.0
2006-08-24 21:13:00,104.852,104.873,104.848,104.848,79259918.0
2006-08-24 21:14:00,104.86,104.86,104.85,104.86,85607242.0
2006-08-24 21:15:00,104.85,104.863,104.84,104.84,46727898.0
2006-08-24 21:16:00,104.84,104.851,104.84,104.85,62295806.0
2006-08-24 21:17:00,104.863,104.865,104.85,104.855,60059462.0
2006-08-24 21:18:00,104.848,104.897,104.825,104.825,37685675.0
2006-08-24 21:19:00,104.865,104.87,104.862,104.862,24902568.0
2006-08-24 21:20:00,104.865,104.905,104.865,104.885,49071064.0
2006-08-24 21:21:00,104.89,104.89,104.865,104.88,31438276.0
2006-08-24 21:22:00,104.865,104.894,104.858,104.88,27144183.0
2006-08-24 21:23:00,104.862,104.89,104.826,104.89,109011215.0
2006-08-24 21:24:00,104.885,104.9,104.885,104.895,34433817.0
2006-08-24 21:25:00,104.89,104.89,104.871,104.872,53899283.0
2006-08-24 21:26:00,104.88,104.88,104.847,104.847,54259753.0
2006-08-24 21:27:00,104.85,104.865,104.847,104.865,122221441.0
2006-08-24 21:28:00,104.857,104.88,104.84,104.855,56769907.0
2006-08-24 21:29:00,104.842,104.865,104.838,104.865,65401426.0
2006-08-24 21:30:00,104.86,104.879,104.86,104.875,114578699.0
2006-08-24 21:31:00,104.878,104.879,104.861,104.862,46993619.0
2006-08-24 21:32:00,104.87,104.88,104.87,104.87,10126274.0
2006-08-24 21:33:00,104.865,104.876,104.865,104.867,9106301.0
2006-08-24 21:34:00,104.88,104.882,104.865,104.882,23401425.0
2006-08-24 21:35:00,104.88,104.898,104.88,104.89,17781330.0
2006-08-24 21:36:00,104.895,104.895,104.865,104.87,89955236.0
2006-08-24 21:37:00,104.875,104.886,104.875,104.877,38137780.0
2006-08-24 21:38:00,104.88,104.905,104.88,104.903,49094162.0
2006-08-24 21:39:00,104.905,104.94,104.905,104.905,43809155.0
2006-08-24 21:40:00,104.905,104.905,104.898,104.9,25759464.0
2006-08-24 21:41:00,104.89,104.9,104.89,104.895,47468314.0
2006-08-24 21:42:00,104.9,104.9,104.844,104.9,99986686.0
2006-08-24 21:43:00,104.9,104.9,104.823,104.87,5886606.0
2006-08-24 21:44:00,104.865,104.88,104.822,104.86,57960707.0
2006-08-24 21:45:00,104.858,104.88,104.856,104.87,55981381.0
2006-08-24 21:46:00,104.865,104.875,104.86,104.86,37429811.0
2006-08-24 21:47:00,104.86,104.872,104.842,104.845,130625806.0
2006-08-24 21:48:00,104.845,104.865,104.845,104.85,54385650.0
2006-08-24 21:49:00,104.848,104.87,104.848,104.87,76724018.0
2006-08-24 21:50:00,104.865,104.873,104.84,104.84,18378913.0
2006-08-24 21:51:00,104.84,104.85,104.82,104.84,47203036.0
2006-08-24 21:52:00,104.832,104.847,104.788,104.847,113656592.0
2006-08-24 21:53:00,104.845,104.852,104.835,104.85,95413704.0
2006-08-24 21:54:00,104.855,104.86,104.85,104.85,73067620.0
2006-08-24 21:55:00,104.86,104.878,104.859,104.878,72759374.0
2006-08-24 21:56:00,104.875,104.879,104.872,104.875,54511379.0
2006-08-24 21:57:00,104.87,104.875,104.86,104.862,58852018.0
2006-08-24 21:58:00,104.865,104.88,104.86,104.865,35253196.0
2006-08-24 21:59:00,104.875,104.885,104.87,104.87,47014080.0
2006-08-24 22:00:00,104.88,104.895,104.864,104.87,21969652.0
2006-08-24 22:01:00,104.875,104.925,104.875,104.925,163441598.0
2006-08-24 22:02:00,104.91,104.922,104.9,104.915,101220361.0
2006-08-24 22:03:00,104.917,104.92,104.904,104.92,37003236.0
2006-08-24 22:04:00,104.91,104.92,104.91,104.913,92919735.0
2006-08-24 22:05:00,104.91,104.944,104.91,104.92,52336588.0
2006-08-24 22:06:00,104.92,104.962,104.92,104.94,69969424.0
2006-08-24 22:07:00,104.94,104.96,104.94,104.96,197290027.0
2006-08-24 22:08:00,104.96,104.972,104.945,104.97,88695790.0
2006-08-24 22:09:00,104.98,104.98,104.958,104.973,35460616.0
2006-08-24 22:10:00,104.973,104.99,104.966,104.99,10781853.0
2006-08-24 22:11:00,104.99,105.015,104.98,105.015,22034927.0
2006-08-24 22:12:00,105.015,105.017,105.003,105.01,55143769.0
2006-08-24 22:13:00,105.007,105.007,104.975,104.993,93903100.0
2006-08-24 22:14:00,105.0,105.006,104.973,104.973,109343398.0
2006-08-24 22:15:00,104.98,105.0,104.98,105.0,130580480.0
2006-08-24 22:16:00,104.997,105.009,104.994,105.0,72131731.0
2006-08-24 22:17:00,104.995,105.033,104.965,104.965,116180626.0
2006-08-24 22:18:00,105.01,105.02,105.005,105.005,35013977.0
2006-08-24 22:19:00,105.015,105.015,104.993,105.002,90658572.0
2006-08-24 22:20:00,104.998,105.023,104.998,105.02,38772621.0
2006-08-24 22:21:00,105.02,105.02,105.007,105.015,128438559.0
2006-08-24 22:22:00,105.02,105.03,105.02,105.03,76133538.0
2006-08-24 22:23:00,105.035,105.045,105.03,105.045,46204259.0
2006-08-24 22:24:00,105.05,105.053,105.032,105.04,37530206.0
2006-08-24 22:25:00,105.045,105.045,105.02,105.02,31327909.0
2006-08-24 22:26:00,105.018,105.026,105.017,105.017,14720271.0
2006-08-24 22:27:00,105.02,105.035,105.016,105.022,91444701.0
2006-08-24 22:28:00,105.015,105.015,104.99,104.99,97086730.0
2006-08-24 22:29:00,104.945,105.005,104.945,104.98,40461216.0
2006-08-24 22:30:00,104.975,104.987,104.975,104.98,89357585.0
2006-08-24 22:31:00,104.985,104.988,104.971,104.975,65590768.0
2006-08-24 22:32:00,104.975,104.98,104.975,104.98,8520772.0
2006-08-24 22:33:00,104.985,104.985,104.97,104.985,83659545.0
2006-08-24 22:34:00,104.98,104.985,104.945,104.985,29431946.0
2006-08-24 22:35:00,104.99,104.99,104.977,104.985,43883753.0
2006-08-24 22:36:00,104.99,104.99,104.97,104.97,93312567.0
2006-08-24 22:37:00,104.975,104.985,104.972,104.972,246350345.0
2006-08-24 22:38:00,104.97,104.97,104.942,104.95,115644865.0
2006-08-24 22:39:00,104.96,104.96,104.944,104.953,56448738.0
2006-08-24 22:40:00,104.947,104.947,104.935,104.935,36189182.0
2006-08-24 22:41:00,104.93,104.955,104.929,104.955,40041032.0
2006-08-24 22:42:00,104.955,104.985,104.955,104.985,105006214.0
2006-08-24 22:43:00,104.985,104.99,104.975,104.977,171231097.0
2006-08-24 22:44:00,104.985,104.991,104.985,104.99,61286850.0
2006-08-24 22:45:00,104.995,105.006,104.943,104.98,150697876.0
2006-08-24 22:46:00,104.995,104.995,104.96,104.967,75040176.0
2006-08-24 22:47:00,104.962,104.988,104.96,104.975,101362323.0
2006-08-24 22:48:00,104.98,104.992,104.975,104.975,33277741.0
2006-08-24 22:49:00,104.98,104.988,104.975,104.985,55964149.0
2006-08-24 22:50:00,104.99,105.005,104.975,104.99,51054719.0
2006-08-24 22:51:00,105.0,105.02,104.998,105.02,55240152.0
2006-08-24 22:52:00,105.01,105.021,105.002,105.005,91444814.0
2006-08-24 22:53:00,105.01,105.015,105.005,105.005,52305639.0
2006-08-24 22:54:00,105.005,105.005,104.995,104.995,109493530.0
2006-08-24 22:55:00,105.0,105.01,104.99,105.0,36524981.0
2006-08-24 22:56:00,105.0,105.006,104.998,104.998,86529964.0
2006-08-24 22:57:00,104.99,105.01,104.97,105.01,67706065.0
2006-08-24 22:58:00,105.0,105.015,105.0,105.015,87828098.0
2006-08-24 22:59:00,104.955,105.01,104.955,105.005,47069331.0
2006-08-24 23:00:00,105.015,105.015,105.005,105.005,65042453.0
2006-08-24 23:21:00,104.985,105.012,104.985,104.993,60020247.0
2006-08-24 23:22:00,105.0,105.025,104.997,105.025,14420345.0
2006-08-24 23:23:00,105.015,105.023,105.004,105.005,33615407.0
2006-08-24 23:24:00,104.995,105.019,104.995,105.015,128572732.0
2006-08-24 23:25:00,105.013,105.018,105.004,105.005,30389054.0
2006-08-24 23:26:00,105.0,105.01,104.997,105.005,94684831.0
2006-08-24 23:27:00,105.005,105.015,105.0,105.015,46685736.0
2006-08-24 23:28:00,105.005,105.01,105.0,105.005,25199125.0
2006-08-24 23:29:00,105.005,105.015,105.003,105.01,33596091.0
2006-08-24 23:30:00,105.01,105.01,104.988,104.995,96001876.0
2006-08-24 23:31:00,104.985,104.99,104.98,104.98,19061853.0
2006-08-24 23:32:00,104.98,105.005,104.98,105.005,13860174.0
2006-08-24 23:33:00,105.005,105.01,104.997,105.01,112767708.0
2006-08-24 23:34:00,104.965,105.018,104.965,104.992,141280155.0
2006-08-24 23:35:00,105.0,105.0,104.975,104.99,96272226.0
2006-08-24 23:36:00,105.0,105.005,104.982,105.005,114039201.0
2006-08-24 23:37:00,105.003,105.01,104.992,105.002,45531805.0
2006-08-24 23:38:00,105.01,105.015,105.008,105.015,25020858.0
2006-08-24 23:39:00,105.017,105.02,105.01,105.01,48144947.0
2006-08-24 23:40:00,105.015,105.02,105.013,105.02,51926938.0
2006-08-24 23:41:00,105.015,105.015,104.902,104.902,97600176.0
2006-08-24 23:42:00,104.907,104.965,104.907,104.965,55251075.0
2006-08-24 23:43:00,104.97,104.97,104.91,104.91,37633726.0
2006-08-24 23:44:00,104.92,104.931,104.92,104.93,88262214.0
2006-08-24 23:45:00,104.94,104.949,104.933,104.933,31641961.0
2006-08-24 23:46:00,104.93,104.938,104.93,104.938,127553266.0
2006-08-24 23:47:00,104.935,104.935,104.92,104.92,32407309.0
2006-08-24 23:48:00,104.915,104.94,104.915,104.94,24632091.0
2006-08-24 23:49:00,104.94,104.946,104.92,104.943,215629784.0
2006-08-24 23:50:00,104.948,104.95,104.94,104.95,21810766.0
2006-08-24 23:51:00,104.95,104.95,104.94,104.95,75991465.0
2006-08-24 23:52:00,104.95,104.95,104.94,104.94,51096935.0
2006-08-24 23:53:00,104.943,104.95,104.94,104.95,67335323.0
2006-08-24 23:54:00,104.95,104.955,104.905,104.945,58827250.0
2006-08-24 23:55:00,104.945,104.95,104.935,104.935,113140695.0
2006-08-24 23:56:00,104.937,104.945,104.93,104.93,74587940.0
2006-08-24 23:57:00,104.88,104.94,104.88,104.94,139244726.0
2006-08-24 23:58:00,104.937,104.937,104.911,104.918,60763783.0
2006-08-24 23:59:00,104.915,104.93,104.904,104.905,69821883.0
2006-08-25 00:00:00,104.91,104.914,104.905,104.905,41530432.0
2006-08-25 00:01:00,104.91,104.91,104.885,104.885,51027753.0
2006-08-25 00:02:00,104.895,104.896,104.882,104.89,92517303.0
2006-08-25 00:03:00,104.895,104.895,104.878,104.878,142229457.0
2006-08-25 00:04:00,104.89,104.89,104.878,104.89,47479677.0
2006-08-25 00:05:00,104.89,104.89,104.872,104.885,92667974.0
2006-08-25 00:06:00,104.845,104.895,104.845,104.895,12304034.0
2006-08-25 00:07:00,104.895,104.9,104.89,104.892,111827854.0
2006-08-25 00:08:00,104.905,104.905,104.861,104.862,53449297.0
2006-08-25 00:09:00,104.86,104.905,104.86,104.895,77719126.0
2006-08-25 00:10:00,104.895,104.905,104.89,104.89,43008128.0
2006-08-25 00:11:00,104.895,104.901,104.877,104.877,48208161.0
2006-08-25 00:12:00,104.885,104.895,104.882,104.882,46159826.0
2006-08-25 00:13:00,104.89,104.903,104.89,104.899,33595480.0
2006-08-25 00:14:00,104.9,104.905,104.89,104.9,70681630.0
2006-08-25 00:15:00,104.89,104.904,104.885,104.885,83817999.0
2006-08-25 00:16:00,104.88,104.89,104.88,104.89,27375054.0
2006-08-25 00:17:00,104.88,104.89,104.88,104.88,85916721.0
2006-08-25 00:18:00,104.88,104.915,104.88,104.915,133089618.0
2006-08-25 00:19:00,104.915,104.92,104.913,104.92,76137140.0
2006-08-25 00:20:00,104.925,104.925,104.903,104.92,55207138.0
2006-08-25 00:21:00,104.925,104.93,104.918,104.93,40831760.0
2006-08-25 00:22:00,104.923,104.929,104.901,104.925,42634457.0
2006-08-25 00:23:00,104.925,104.934,104.915,104.915,44358306.0
2006-08-25 00:24:00,104.915,104.915,104.893,104.91,34541695.0
2006-08-25 00:25:00,104.905,104.913,104.871,104.903,92011401.0
2006-08-25 00:26:00,104.91,104.91,104.897,104.905,111232554.0
2006-08-25 00:27:00,104.91,104.93,104.895,104.905,36224072.0
2006-08-25 00:28:00,104.928,104.93,104.905,104.905,35978654.0
2006-08-25 00:29:00,104.903,104.91,104.9,104.91,56500086.0
2006-08-25 00:30:00,104.905,104.91,104.897,104.9,72618516.0
2006-08-25 00:31:00,104.905,104.906,104.89,104.895,89580155.0
2006-08-25 00:32:00,104.9,104.905,104.885,104.905,38550220.0
2006-08-25 00:33:00,104.893,104.895,104.883,104.883,48894950.0
2006-08-25 00:34:00,104.88,104.895,104.872,104.885,80620727.0
2006-08-25 00:35:00,104.885,104.91,104.885,104.905,49326381.0
2006-08-25 00:36:00,104.905,104.905,104.875,104.89,55296724.0
2006-08-25 00:37:00,104.885,104.908,104.883,104.895,60923725.0
2006-08-25 00:38:00,104.893,104.893,104.864,104.89,47300654.0
2006-08-25 00:39:00,104.885,104.892,104.878,104.89,82565551.0
2006-08-25 00:40:00,104.88,104.889,104.88,104.88,47739580.0
2006-08-25 00:41:00,104.872,104.88,104.87,104.878,55622300.0
2006-08-25 00:42:00,104.835,104.895,104.835,104.878,71171432.0
2006-08-25 00:43:00,104.89,104.895,104.88,104.89,47688148.0
2006-08-25 00:44:00,104.88,104.891,104.867,104.885,75694900.0
2006-08-25 00:45:00,104.882,104.882,104.87,104.88,43755009.0
2006-08-25 00:46:00,104.88,104.88,104.86,104.88,56499770.0
2006-08-25 00:47:00,104.875,104.88,104.868,104.88,57475817.0
2006-08-25 00:48:00,104.88,104.88,104.862,104.87,77196213.0
2006-08-25 00:49:00,104.88,104.88,104.87,104.87,82242875.0
2006-08-25 00:50:00,104.875,104.915,104.875,104.88,16678852.0
2006-08-25 00:51:00,104.9,104.905,104.855,104.905,34747777.0
2006-08-25 00:52:00,104.905,104.91,104.9,104.9,98179665.0
2006-08-25 00:53:00,104.905,104.905,104.89,104.892,101056784.0
2006-08-25 00:54:00,104.905,104.905,104.89,104.895,34225002.0
2006-08-25 00:55:00,104.89,104.9,104.89,104.9,84036189.0
2006-08-25 00:56:00,104.89,104.89,104.86,104.875,29276337.0
2006-08-25 00:57:00,104.878,104.88,104.865,104.88,208701054.0
2006-08-25 00:58:00,104.873,104.874,104.855,104.855,70277100.0
2006-08-25 00:59:00,104.86,104.88,104.858,104.88,129217101.0
2006-08-25 01:00:00,104.88,104.88,104.857,104.857,55261692.0
2006-08-25 01:01:00,104.875,104.89,104.87,104.87,23113179.0
2006-08-25 01:02:00,104.863,104.88,104.845,104.86,20962298.0
2006-08-25 01:03:00,104.86,104.86,104.838,104.85,30057474.0
2006-08-25 01:04:00,104.843,104.855,104.835,104.855,35539369.0
2006-08-25 01:05:00,104.852,104.87,104.845,104.87,95596295.0
2006-08-25 01:06:00,104.865,104.865,104.842,104.86,32688478.0
2006-08-25 01:07:00,104.855,104.861,104.855,104.855,41862857.0
2006-08-25 01:08:00,104.825,104.852,104.825,104.852,113117334.0
2006-08-25 01:09:00,104.85,104.86,104.84,104.855,40913829.0
2006-08-25 01:10:00,104.86,104.865,104.842,104.865,14691608.0
2006-08-25 01:11:00,104.855,104.877,104.855,104.86,55372289.0
2006-08-25 01:12:00,104.855,104.86,104.85,104.86,50311921.0
2006-08-25 01:13:00,104.855,104.86,104.85,104.853,58159589.0
2006-08-25 01:14:00,104.853,104.865,104.833,104.833,17609928.0
2006-08-25 01:15:00,104.855,104.867,104.852,104.86,110148907.0
2006-08-25 01:16:00,104.86,104.86,104.845,104.86,36406839.0
2006-08-25 01:17:00,104.85,104.87,104.84,104.87,73979058.0
2006-08-25 01:18:00,104.862,104.91,104.862,104.91,27914442.0
2006-08-25 01:19:00,104.905,104.914,104.895,104.895,56946044.0
2006-08-25 01:20:00,104.895,104.9,104.885,104.893,25904335.0
2006-08-25 01:21:00,104.888,104.894,104.885,104.885,52153350.0
2006-08-25 01:22:00,104.89,104.895,104.873,104.88,84836642.0
2006-08-25 01:23:00,104.895,104.933,104.875,104.875,17893148.0
2006-08-25 01:24:00,104.915,104.925,104.91,104.915,52756689.0
2006-08-25 01:25:00,104.913,104.913,104.89,104.9,32852351.0
2006-08-25 01:26:00,104.885,104.894,104.88,104.89,82220561.0
2006-08-25 01:27:00,104.89,104.89,104.873,104.885,91016216.0
2006-08-25 01:28:00,104.885,104.911,104.878,104.878,95877268.0
2006-08-25 01:29:00,104.892,104.897,104.885,104.893,49950818.0
2006-08-25 01:30:00,104.897,104.9,104.893,104.9,29176274.0
2006-08-25 01:31:00,104.895,104.9,104.89,104.9,38804147.0
2006-08-25 01:32:00,104.89,104.9,104.85,104.9,37570523.0
2006-08-25 01:33:00,104.9,104.912,104.865,104.895,48077408.0
2006-08-25 01:34:00,104.893,104.91,104.885,104.9,53082048.0
2006-08-25 01:35:00,104.9,104.915,104.89,104.897,117684888.0
2006-08-25 01:36:00,104.902,104.93,104.896,104.93,56104454.0
2006-08-25 01:37:00,104.93,104.93,104.895,104.895,142463186.0
2006-08-25 01:38:00,104.897,104.915,104.897,104.915,37067309.0
2006-08-25 01:39:00,104.913,104.957,104.9,104.957,84432614.0
2006-08-25 01:40:00,104.965,104.979,104.965,104.97,86628992.0
2006-08-25 01:41:00,104.965,104.99,104.965,104.99,49657714.0
2006-08-25 01:42:00,104.995,104.997,104.97,104.98,39964132.0
2006-08-25 01:43:00,104.99,105.005,104.973,104.985,35377535.0
2006-08-25 01:44:00,104.985,105.02,104.985,104.995,27794332.0
2006-08-25 01:45:00,104.997,105.01,104.997,105.0,28549505.0
2006-08-25 01:46:00,105.0,105.006,104.98,104.987,51448685.0
2006-08-25 01:47:00,104.99,105.02,104.99,105.01,23104894.0
2006-08-25 01:48:00,105.0,105.03,105.0,105.03,31481702.0
2006-08-25 01:49:00,105.02,105.05,105.01,105.03,143907732.0
2006-08-25 01:50:00,105.035,105.04,105.027,105.04,19066990.0
2006-08-25 01:51:00,105.04,105.07,105.04,105.04,43606901.0
2006-08-25 01:52:00,105.04,105.06,105.005,105.05,73437358.0
2006-08-25 01:53:00,105.04,105.078,105.04,105.075,146248563.0
2006-08-25 01:54:00,105.072,105.091,105.065,105.075,18679650.0
2006-08-25 01:55:00,105.085,105.085,105.04,105.055,64328265.0
2006-08-25 01:56:00,105.057,105.08,105.014,105.07,16010369.0
2006-08-25 01:57:00,105.07,105.08,105.065,105.07,65436638.0
2006-08-25 01:58:00,105.065,105.095,105.063,105.095,81690605.0
2006-08-25 01:59:00,105.09,105.09,105.07,105.07,29400813.0
2006-08-25 02:00:00,105.075,105.075,105.025,105.025,43635236.0
2006-08-25 02:01:00,105.085,105.101,105.085,105.09,84134590.0
2006-08-25 02:02:00,105.1,105.1,105.062,105.09,65861932.0
2006-08-25 02:03:00,105.098,105.105,105.075,105.09,83781916.0
2006-08-25 02:04:00,105.09,105.11,105.08,105.11,35454262.0
2006-08-25 02:05:00,105.105,105.125,105.105,105.115,109603133.0
2006-08-25 02:06:00,105.115,105.115,105.095,105.11,56687589.0
2006-08-25 02:07:00,105.105,105.12,105.078,105.09,84195575.0
2006-08-25 02:08:00,105.1,105.11,105.085,105.11,50387807.0
2006-08-25 02:09:00,105.1,105.106,105.1,105.1,22141400.0
2006-08-25 02:10:00,105.095,105.109,105.07,105.07,57246467.0
2006-08-25 02:11:00,105.065,105.08,105.04,105.06,32948259.0
2006-08-25 02:12:00,105.055,105.09,105.05,105.082,106394793.0
2006-08-25 02:13:00,105.087,105.095,105.065,105.085,73017591.0
2006-08-25 02:14:00,105.07,105.095,105.021,105.065,138994537.0
2006-08-25 02:15:00,105.06,105.115,105.06,105.115,66063221.0
2006-08-25 02:16:00,105.107,105.107,105.057,105.075,164994317.0
2006-08-25 02:17:00,105.075,105.077,105.064,105.065,105853039.0
2006-08-25 02:18:00,105.065,105.065,105.041,105.05,41428901.0
2006-08-25 02:19:00,105.055,105.064,105.047,105.047,36788841.0
2006-08-25 02:20:00,105.053,105.053,105.037,105.05,60096604.0
2006-08-25 02:21:00,105.04,105.064,105.04,105.05,106067014.0
2006-08-25 02:22:00,105.052,105.095,105.045,105.075,246399627.0
2006-08-25 02:23:00,105.07,105.083,105.07,105.07,99639684.0
2006-08-25 02:24:00,105.065,105.08,105.059,105.08,42564262.0
2006-08-25 02:25:00,105.075,105.081,105.07,105.07,29305931.0
2006-08-25 02:26:00,105.075,105.085,105.034,105.055,77642272.0
2006-08-25 02:27:00,105.05,105.05,105.02,105.035,8670776.0
2006-08-25 02:28:00,105.035,105.055,105.027,105.035,66099737.0
2006-08-25 02:29:00,105.03,105.05,105.03,105.035,82228385.0
2006-08-25 02:30:00,105.04,105.069,105.015,105.015,37209138.0
2006-08-25 02:31:00,105.06,105.065,105.045,105.065,100974239.0
2006-08-25 02:32:00,105.072,105.072,105.05,105.05,86236044.0
2006-08-25 02:33:00,105.047,105.062,105.028,105.028,14843471.0
2006-08-25 02:34:00,105.03,105.075,105.03,105.075,34066888.0
2006-08-25 02:35:00,105.07,105.07,105.047,105.07,36826815.0
2006-08-25 02:36:00,105.065,105.1,105.065,105.085,48934820.0
2006-08-25 02:37:00,105.08,105.1,105.077,105.1,69414240.0
2006-08-25 02:38:00,105.095,105.104,105.09,105.09,123344432.0
2006-08-25 02:39:00,105.09,105.114,105.09,105.098,35620231.0
2006-08-25 02:40:00,105.102,105.115,105.1,105.115,95853854.0
2006-08-25 02:41:00,105.105,105.12,105.1,105.11,33053882.0
2006-08-25 02:42:00,105.065,105.138,105.065,105.095,106980319.0
2006-08-25 02:43:00,105.1,105.11,105.077,105.077,78918741.0
2006-08-25 02:44:00,105.08,105.11,105.07,105.11,118752714.0
2006-08-25 02:45:00,105.103,105.115,105.102,105.11,113840079.0
2006-08-25 02:46:00,105.103,105.103,105.047,105.067,102402508.0
2006-08-25 02:47:00,105.07,105.076,105.062,105.065,55661418.0
2006-08-25 02:48:00,105.065,105.08,105.055,105.08,21953697.0
2006-08-25 02:49:00,105.08,105.08,105.059,105.073,10030563.0
2006-08-25 02:50:00,105.073,105.08,105.068,105.08,36568646.0
2006-08-25 02:51:00,105.07,105.08,105.07,105.08,96502872.0
2006-08-25 02:52:00,105.08,105.08,105.06,105.06,208485707.0
2006-08-25 02:53:00,105.06,105.07,105.055,105.06,72088837.0
2006-08-25 02:54:00,105.06,105.06,105.0,105.0,48844223.0
2006-08-25 02:55:00,105.003,105.04,105.003,105.04,103244147.0
2006-08-25 02:56:00,105.05,105.065,105.027,105.027,34902126.0
2006-08-25 02:57:00,105.025,105.045,105.025,105.03,95122979.0
2006-08-25 02:58:00,105.045,105.045,105.01,105.025,152478405.0
2006-08-25 02:59:00,105.02,105.06,105.02,105.06,23651259.0
2006-08-25 03:00:00,105.04,105.07,105.032,105.055,50363236.0
2006-08-25 03:01:00,105.045,105.05,105.04,105.045,37784776.0
2006-08-25 03:02:00,105.042,105.042,105.015,105.03,62502145.0
2006-08-25 03:03:00,105.035,105.035,105.015,105.035,54078751.0
2006-08-25 03:04:00,105.038,105.04,105.022,105.04,73125000.0
2006-08-25 03:05:00,105.03,105.045,105.025,105.025,67913023.0
2006-08-25 03:06:00,105.02,105.035,105.019,105.035,103250412.0
2006-08-25 03:07:00,105.037,105.037,104.99,105.032,104685079.0
2006-08-25 03:08:00,105.04,105.05,105.035,105.035,6705856.0
2006-08-25 03:09:00,105.04,105.055,105.04,105.055,18400994.0
2006-08-25 03:10:00,105.06,105.06,105.038,105.038,83531869.0
2006-08-25 03:11:00,105.04,105.054,105.035,105.045,59121263.0
2006-08-25 03:12:00,105.045,105.07,105.038,105.05,139572395.0
2006-08-25 03:13:00,105.05,105.056,105.035,105.035,37961266.0
2006-08-25 03:14:00,105.04,105.05,105.028,105.028,62139395.0
2006-08-25 03:15:00,105.03,105.046,104.992,105.045,61120647.0
2006-08-25 03:16:00,105.05,105.05,104.99,105.05,5438978.0
2006-08-25 03:17:00,105.05,105.06,105.01,105.06,102048057.0
2006-08-25 03:18:00,105.055,105.072,105.05,105.05,51719673.0
2006-08-25 03:19:00,105.06,105.06,105.05,105.055,25728587.0
2006-08-25 03:20:00,105.06,105.06,105.06,105.06,1185087.0
2006-08-25 03:21:00,105.043,105.058,105.03,105.03,46645283.0
2006-08-25 03:22:00,105.027,105.054,105.027,105.045,42211156.0
2006-08-25 03:23:00,105.04,105.055,105.036,105.055,85769674.0
2006-08-25 03:24:00,105.05,105.05,105.028,105.05,19637030.0
2006-08-25 03:25:00,105.052,105.052,105.039,105.04,20560387.0
2006-08-25 03:26:00,105.027,105.04,105.027,105.035,9916477.0
2006-08-25 03:27:00,105.04,105.04,105.01,105.02,9254500.0
2006-08-25 03:28:00,105.012,105.012,104.965,104.988,49702400.0
2006-08-25 03:29:00,104.985,105.03,104.985,105.0,120799890.0
2006-08-25 03:30:00,105.005,105.005,104.984,104.992,70339243.0
2006-08-25 03:31:00,105.005,105.02,104.997,104.997,55079921.0
2006-08-25 03:32:00,105.005,105.005,104.987,104.99,113609816.0
2006-08-25 03:33:00,104.987,105.005,104.987,105.0,56018741.0
2006-08-25 03:34:00,104.992,105.01,104.991,105.01,53845438.0
2006-08-25 03:35:00,105.015,105.015,104.994,104.995,33346713.0
2006-08-25 03:36:00,105.0,105.0,104.95,104.992,112290078.0
2006-08-25 03:37:00,105.0,105.005,104.985,104.985,28453021.0
2006-08-25 03:38:00,105.0,105.0,104.985,105.0,31998245.0
2006-08-25 03:39:00,104.995,105.001,104.975,104.975,47133864.0
2006-08-25 03:40:00,104.972,104.99,104.972,104.975,23568587.0
2006-08-25 03:41:00,104.935,104.978,104.935,104.978,38247920.0
2006-08-25 03:42:00,104.985,105.003,104.981,105.003,60813552.0
2006-08-25 03:43:00,104.99,105.007,104.985,104.99,62772881.0
2006-08-25 03:44:00,104.99,105.0,104.99,104.99,45512708.0
2006-08-25 03:45:00,105.0,105.0,104.99,105.0,79126764.0
2006-08-25 03:46:00,104.988,105.0,104.988,104.992,85658615.0
2006-08-25 03:47:00,105.003,105.003,104.995,104.995,60073920.0
2006-08-25 03:48:00,105.0,105.005,104.95,105.005,42259076.0
2006-08-25 03:49:00,104.993,105.02,104.993,105.013,27040537.0
2006-08-25 03:50:00,105.015,105.037,105.015,105.03,34759623.0
2006-08-25 03:51:00,105.03,105.036,105.03,105.03,115519165.0
2006-08-25 03:52:00,105.025,105.028,104.997,105.028,52759689.0
2006-08-25 03:53:00,105.02,105.023,104.981,105.005,111604869.0
2006-08-25 03:54:00,104.997,105.01,104.997,105.005,65487987.0
2006-08-25 03:55:00,105.01,105.02,104.995,105.01,39239519.0
2006-08-25 03:56:00,105.0,105.02,104.988,105.01,22847358.0
2006-08-25 03:57:00,105.01,105.01,104.998,105.0,56353607.0
2006-08-25 03:58:00,104.988,105.0,104.982,104.985,91239711.0
2006-08-25 03:59:00,105.0,105.0,104.993,104.995,11205263.0
2006-08-25 04:00:00,104.993,104.993,104.935,104.99,46812652.0
2006-08-25 04:01:00,105.0,105.0,104.975,104.99,67560339.0
2006-08-25 04:02:00,104.995,105.005,104.995,104.995,10540622.0
2006-08-25 04:03:00,105.0,105.005,104.988,104.988,27521623.0
2006-08-25 04:04:00,104.99,104.999,104.99,104.99,57679223.0
2006-08-25 04:05:00,104.99,104.995,104.986,104.99,61230346.0
2006-08-25 04:06:00,104.99,105.0,104.988,105.0,32185371.0
2006-08-25 04:07:00,104.987,105.024,104.987,104.99,172398447.0
2006-08-25 04:08:00,105.003,105.009,104.997,105.005,31661289.0
2006-08-25 04:09:00,105.005,105.008,105.0,105.0,130812573.0
2006-08-25 04:10:00,105.005,105.015,105.005,105.005,13313433.0
2006-08-25 04:11:00,105.01,105.01,105.005,105.008,69041487.0
2006-08-25 04:12:00,105.003,105.01,104.999,105.01,11618979.0
2006-08-25 04:13:00,105.005,105.02,105.005,105.02,25455983.0
2006-08-25 04:14:00,105.025,105.025,105.015,105.02,54800553.0
2006-08-25 04:15:00,105.025,105.025,105.002,105.015,28023500.0
2006-08-25 04:16:00,105.015,105.027,105.015,105.02,56082205.0
2006-08-25 04:17:00,105.023,105.023,105.011,105.015,94759393.0
2006-08-25 04:18:00,105.005,105.035,105.005,105.035,38761124.0
2006-08-25 04:19:00,105.032,105.049,105.032,105.045,82631350.0
2006-08-25 04:20:00,105.045,105.058,105.025,105.025,37473580.0
2006-08-25 04:21:00,105.02,105.045,105.02,105.03,112282498.0
2006-08-25 04:22:00,105.035,105.056,105.035,105.037,67481580.0
2006-08-25 04:23:00,105.043,105.064,105.043,105.045,51703289.0
2006-08-25 04:24:00,105.05,105.06,105.05,105.06,27985671.0
2006-08-25 04:25:00,105.065,105.065,105.043,105.05,56723434.0
2006-08-25 04:26:00,105.04,105.05,105.023,105.05,79747068.0
2006-08-25 04:27:00,105.023,105.05,105.023,105.05,44678625.0
2006-08-25 04:28:00,105.04,105.051,105.035,105.042,29243912.0
2006-08-25 04:29:00,105.05,105.06,105.05,105.06,45684783.0
2006-08-25 04:30:00,105.05,105.078,105.05,105.075,79807353.0
2006-08-25 04:31:00,105.075,105.075,105.07,105.075,15883909.0
2006-08-25 04:32:00,105.063,105.069,105.051,105.055,56275558.0
2006-08-25 04:33:00,105.055,105.07,105.055,105.06,91049577.0
2006-08-25 04:34:00,105.07,105.09,105.064,105.08,35384073.0
2006-08-25 04:35:00,105.085,105.085,105.072,105.073,45930991.0
2006-08-25 04:36:00,105.08,105.08,105.067,105.075,30193026.0
2006-08-25 04:37:00,105.06,105.067,105.042,105.065,169783332.0
2006-08-25 04:38:00,105.063,105.065,105.05,105.065,81309276.0
2006-08-25 04:39:00,105.075,105.075,105.065,105.07,34898922.0
2006-08-25 04:40:00,105.065,105.085,105.065,105.07,90167034.0
2006-08-25 04:41:00,105.07,105.076,105.067,105.075,40407683.0
2006-08-25 04:42:00,105.07,105.09,105.04,105.04,48860644.0
2006-08-25 04:43:00,105.08,105.093,105.068,105.08,113035580.0
2006-08-25 04:44:00,105.075,105.095,105.075,105.095,43276175.0
2006-08-25 04:45:00,105.085,105.085,105.085,105.085,16529419.0
2006-08-25 04:46:00,105.07,105.07,105.07,105.07,9608866.0
2006-08-25 04:47:00,105.075,105.075,105.073,105.073,12866068.0
2006-08-25 04:48:00,105.065,105.081,105.065,105.075,51370564.0
2006-08-25 04:49:00,105.072,105.075,105.06,105.075,42951420.0
2006-08-25 04:50:00,105.07,105.085,105.06,105.075,16278460.0
2006-08-25 04:51:00,105.075,105.105,105.075,105.105,32351113.0
2006-08-25 04:52:00,105.105,105.105,105.083,105.083,32446092.0
2006-08-25 04:53:00,105.083,105.145,105.083,105.125,92084963.0
2006-08-25 04:54:00,105.115,105.125,105.105,105.115,44703314.0
2006-08-25 04:55:00,105.107,105.13,105.107,105.13,10587321.0
2006-08-25 04:56:00,105.125,105.125,105.109,105.115,31822189.0
2006-08-25 04:57:00,105.115,105.13,105.112,105.125,19635458.0
2006-08-25 04:58:00,105.113,105.113,105.113,105.113,12479212.0
2006-08-25 04:59:00,105.115,105.13,105.11,105.11,50594225.0
2006-08-25 05:00:00,105.11,105.119,105.097,105.097,74172839.0
2006-08-25 05:01:00,105.105,105.112,105.102,105.112,23195526.0
2006-08-25 05:02:00,105.105,105.129,105.1,105.11,38711369.0
2006-08-25 05:03:00,105.112,105.137,105.105,105.105,89256133.0
2006-08-25 05:04:00,105.135,105.135,105.11,105.13,34599883.0
2006-08-25 05:05:00,105.125,105.127,105.1,105.1,70082838.0
2006-08-25 05:06:00,105.11,105.13,105.108,105.11,91030502.0
2006-08-25 05:07:00,105.113,105.125,105.113,105.12,65530923.0
2006-08-25 05:08:00,105.112,105.12,105.1,105.115,104465641.0
2006-08-25 05:09:00,105.115,105.14,105.115,105.14,22844201.0
2006-08-25 05:10:00,105.14,105.14,105.117,105.14,88477571.0
2006-08-25 05:11:00,105.135,105.142,105.123,105.138,74876678.0
2006-08-25 05:12:00,105.14,105.147,105.123,105.123,68746923.0
2006-08-25 05:13:00,105.12,105.144,105.12,105.142,129550704.0
2006-08-25 05:14:00,105.145,105.152,105.13,105.13,85654347.0
2006-08-25 05:15:00,105.14,105.145,105.13,105.145,43145137.0
2006-08-25 05:16:00,105.135,105.14,105.085,105.14,62017476.0
2006-08-25 05:17:00,105.13,105.135,105.12,105.12,62016973.0
2006-08-25 05:18:00,105.117,105.142,105.11,105.14,113442182.0
2006-08-25 05:19:00,105.145,105.162,105.145,105.162,48522477.0
2006-08-25 05:20:00,105.17,105.17,105.16,105.17,45034746.0
2006-08-25 05:21:00,105.163,105.171,105.155,105.16,195791601.0
2006-08-25 05:22:00,105.17,105.19,105.169,105.19,32651755.0
2006-08-25 05:23:00,105.185,105.2,105.175,105.175,27238254.0
2006-08-25 05:24:00,105.175,105.193,105.175,105.19,53521012.0
2006-08-25 05:25:00,105.19,105.2,105.187,105.195,107184576.0
2006-08-25 05:26:00,105.185,105.194,105.16,105.175,25856993.0
2006-08-25 05:27:00,105.18,105.18,105.165,105.175,103824843.0
2006-08-25 05:28:00,105.175,105.185,105.13,105.18,27584790.0
2006-08-25 05:29:00,105.175,105.188,105.175,105.182,25221082.0
2006-08-25 05:30:00,105.145,105.21,105.145,105.21,94711529.0
2006-08-25 05:31:00,105.2,105.202,105.195,105.195,90076131.0
2006-08-25 05:32:00,105.2,105.2,105.181,105.185,96755644.0
2006-08-25 05:33:00,105.185,105.196,105.185,105.193,19138252.0
2006-08-25 05:34:00,105.195,105.21,105.185,105.21,10791529.0
2006-08-25 05:35:00,105.203,105.205,105.188,105.205,156915782.0
2006-08-25 05:36:00,105.195,105.197,105.182,105.19,76010690.0
2006-08-25 05:37:00,105.185,105.195,105.185,105.195,35788075.0
2006-08-25 05:38:00,105.192,105.201,105.188,105.2,16070971.0
2006-08-25 05:39:00,105.2,105.225,105.2,105.225,20903265.0
2006-08-25 05:40:00,105.22,105.235,105.205,105.235,102014706.0
2006-08-25 05:41:00,105.235,105.235,105.233,105.233,15170773.0
2006-08-25 05:42:00,105.23,105.24,105.23,105.24,55421414.0
2006-08-25 05:43:00,105.235,105.245,105.23,105.24,89566890.0
2006-08-25 05:44:00,105.24,105.24,105.225,105.225,86850413.0
2006-08-25 05:45:00,105.235,105.245,105.23,105.23,108921572.0
2006-08-25 05:46:00,105.235,105.245,105.23,105.24,49667483.0
2006-08-25 05:47:00,105.245,105.245,105.23,105.24,8147194.0
2006-08-25 05:48:00,105.235,105.24,105.227,105.233,165079340.0
2006-08-25 05:49:00,105.235,105.235,105.23,105.235,52166750.0
2006-08-25 05:50:00,105.227,105.24,105.227,105.23,36993234.0
2006-08-25 05:51:00,105.235,105.24,105.227,105.235,80673035.0
2006-08-25 05:52:00,105.235,105.247,105.235,105.245,56137869.0
2006-08-25 05:53:00,105.245,105.256,105.233,105.253,69945172.0
2006-08-25 05:54:00,105.255,105.28,105.245,105.265,33971351.0
2006-08-25 05:55:00,105.27,105.273,105.25,105.263,55533024.0
2006-08-25 05:56:00,105.258,105.269,105.243,105.243,54917860.0
2006-08-25 05:57:00,105.245,105.25,105.245,105.25,49444599.0
2006-08-25 05:58:00,105.25,105.258,105.242,105.255,98132066.0
2006-08-25 05:59:00,105.255,105.28,105.252,105.28,57378915.0
2006-08-25 06:00:00,105.275,105.278,105.258,105.27,149911237.0
2006-08-25 06:01:00,105.267,105.278,105.249,105.265,31435021.0
2006-08-25 06:02:00,105.27,105.277,105.27,105.273,30580311.0
2006-08-25 06:03:00,105.278,105.297,105.277,105.297,51701708.0
2006-08-25 06:04:00,105.295,105.315,105.268,105.283,35385374.0
2006-08-25 06:05:00,105.287,105.293,105.277,105.28,62089459.0
2006-08-25 06:06:00,105.275,105.275,105.272,105.273,120389510.0
2006-08-25 06:07:00,105.27,105.288,105.27,105.285,60849869.0
2006-08-25 06:08:00,105.283,105.3,105.225,105.29,43035985.0
2006-08-25 06:09:00,105.275,105.28,105.26,105.26,37398480.0
2006-08-25 06:10:00,105.25,105.265,105.217,105.255,63632504.0
2006-08-25 06:11:00,105.255,105.255,105.24,105.245,12585244.0
2006-08-25 06:12:00,105.243,105.26,105.227,105.255,142437139.0
2006-08-25 06:13:00,105.265,105.265,105.247,105.26,46215182.0
2006-08-25 06:14:00,105.26,105.265,105.25,105.257,89777548.0
2006-08-25 06:15:00,105.253,105.253,105.235,105.245,37620740.0
2006-08-25 06:16:00,105.242,105.244,105.238,105.238,52554498.0
2006-08-25 06:17:00,105.235,105.25,105.227,105.25,137305501.0
2006-08-25 06:18:00,105.25,105.25,105.23,105.233,176136429.0
2006-08-25 06:19:00,105.24,105.247,105.24,105.24,67730157.0
2006-08-25 06:20:00,105.243,105.243,105.23,105.243,156333917.0
2006-08-25 06:21:00,105.25,105.257,105.23,105.23,72892901.0
2006-08-25 06:22:00,105.24,105.243,105.227,105.227,49115126.0
2006-08-25 06:23:00,105.24,105.24,105.228,105.24,192344764.0
2006-08-25 06:24:00,105.24,105.24,105.225,105.23,27052542.0
2006-08-25 06:25:00,105.235,105.245,105.225,105.235,72025962.0
2006-08-25 06:26:00,105.235,105.25,105.229,105.23,90716882.0
2006-08-25 06:27:00,105.22,105.245,105.22,105.235,118664311.0
2006-08-25 06:28:00,105.23,105.24,105.205,105.24,26924747.0
2006-08-25 06:29:00,105.24,105.24,105.217,105.22,96836797.0
2006-08-25 06:30:00,105.215,105.23,105.213,105.215,35866076.0
2006-08-25 06:31:00,105.205,105.205,105.18,105.195,66121356.0
2006-08-25 06:32:00,105.195,105.195,105.19,105.195,87331679.0
2006-08-25 06:33:00,105.195,105.195,105.18,105.195,41478252.0
2006-08-25 06:34:00,105.2,105.21,105.183,105.21,85575702.0
2006-08-25 06:35:00,105.205,105.233,105.17,105.17,28582865.0
2006-08-25 06:36:00,105.22,105.225,105.207,105.215,47641946.0
2006-08-25 06:37:00,105.193,105.229,105.193,105.205,63671550.0
2006-08-25 06:38:00,105.21,105.22,105.2,105.2,122179795.0
2006-08-25 06:39:00,105.208,105.217,105.2,105.2,172372233.0
2006-08-25 06:40:00,105.21,105.215,105.198,105.198,13316244.0
2006-08-25 06:41:00,105.205,105.215,105.205,105.215,80255846.0
2006-08-25 06:42:00,105.21,105.225,105.21,105.21,46590694.0
2006-08-25 06:43:00,105.22,105.225,105.21,105.215,78346493.0
2006-08-25 06:44:00,105.215,105.22,105.21,105.215,112230728.0
2006-08-25 06:45:00,105.22,105.225,105.21,105.22,56751505.0
2006-08-25 06:46:00,105.215,105.22,105.21,105.213,58943750.0
2006-08-25 06:47:00,105.215,105.22,105.21,105.215,106304753.0
2006-08-25 06:48:00,105.22,105.229,105.215,105.215,107276497.0
2006-08-25 06:49:00,105.215,105.233,105.215,105.233,45692269.0
2006-08-25 06:50:00,105.215,105.25,105.215,105.25,69417106.0
2006-08-25 06:51:00,105.245,105.259,105.245,105.255,50669813.0
2006-08-25 06:52:00,105.255,105.27,105.255,105.27,19825992.0
2006-08-25 06:53:00,105.265,105.268,105.238,105.238,6327509.0
2006-08-25 06:54:00,105.26,105.278,105.259,105.26,124547904.0
2006-08-25 06:55:00,105.252,105.256,105.233,105.233,52270234.0
2006-08-25 06:56:00,105.238,105.26,105.234,105.258,99050311.0
2006-08-25 06:57:00,105.255,105.255,105.24,105.25,114673205.0
2006-08-25 06:58:00,105.255,105.255,105.238,105.255,46050666.0
2006-08-25 06:59:00,105.25,105.264,105.238,105.26,112153451.0
2006-08-25 07:00:00,105.255,105.26,105.252,105.255,114084285.0
2006-08-25 07:01:00,105.255,105.255,105.24,105.24,98178845.0
2006-08-25 07:02:00,105.238,105.238,105.225,105.225,57935903.0
2006-08-25 07:03:00,105.225,105.235,105.217,105.225,945272208.0
2006-08-25 07:04:00,105.23,105.235,105.215,105.235,58141861.0
2006-08-25 07:05:00,105.23,105.237,105.225,105.23,73494009.0
2006-08-25 07:06:00,105.24,105.243,105.235,105.235,52585686.0
2006-08-25 07:07:00,105.24,105.244,105.24,105.242,109014181.0
2006-08-25 07:08:00,105.25,105.25,105.23,105.245,142375477.0
2006-08-25 07:09:00,105.235,105.246,105.206,105.243,18638780.0
2006-08-25 07:10:00,105.24,105.265,105.24,105.265,58007343.0
2006-08-25 07:11:00,105.262,105.265,105.24,105.265,31789680.0
2006-08-25 07:12:00,105.245,105.27,105.203,105.26,73989023.0
2006-08-25 07:13:00,105.26,105.279,105.26,105.26,16363631.0
2006-08-25 07:14:00,105.26,105.26,105.25,105.255,208089149.0
2006-08-25 07:15:00,105.26,105.281,105.26,105.26,69914874.0
2006-08-25 07:16:00,105.263,105.268,105.25,105.265,72709893.0
2006-08-25 07:17:00,105.26,105.3,105.253,105.285,100905765.0
2006-08-25 07:18:00,105.285,105.3,105.275,105.288,96441990.0
2006-08-25 07:19:00,105.28,105.297,105.261,105.278,49897998.0
2006-08-25 07:20:00,105.275,105.283,105.265,105.265,123931797.0
2006-08-25 07:21:00,105.275,105.275,105.25,105.25,32279041.0
2006-08-25 07:22:00,105.265,105.265,105.235,105.235,133533603.0
2006-08-25 07:23:00,105.25,105.27,105.247,105.27,22229503.0
2006-08-25 07:24:00,105.27,105.279,105.253,105.26,101882948.0
2006-08-25 07:25:00,105.27,105.276,105.255,105.255,29540416.0
2006-08-25 07:26:00,105.26,105.29,105.213,105.29,93322327.0
2006-08-25 07:27:00,105.278,105.32,105.278,105.302,74819749.0
2006-08-25 07:28:00,105.31,105.37,105.31,105.348,46261693.0
2006-08-25 07:29:00,105.365,105.38,105.345,105.38,28560188.0
2006-08-25 07:30:00,105.38,105.38,105.373,105.378,51799335.0
2006-08-25 07:31:00,105.375,105.415,105.375,105.377,51886375.0
2006-08-25 07:32:00,105.38,105.385,105.335,105.38,39145580.0
2006-08-25 07:33:00,105.375,105.39,105.372,105.38,58583792.0
2006-08-25 07:34:00,105.37,105.39,105.37,105.39,27695895.0
2006-08-25 07:35:00,105.395,105.42,105.373,105.373,74050749.0
2006-08-25 07:36:00,105.372,105.388,105.37,105.37,72640576.0
2006-08-25 07:37:00,105.373,105.432,105.373,105.405,80636364.0
2006-08-25 07:38:00,105.415,105.415,105.36,105.372,62028816.0
2006-08-25 07:39:00,105.377,105.385,105.343,105.36,55654282.0
2006-08-25 07:40:00,105.36,105.377,105.327,105.377,41478998.0
2006-08-25 07:41:00,105.38,105.385,105.355,105.37,80281064.0
2006-08-25 07:42:00,105.365,105.41,105.365,105.41,36033659.0
2006-08-25 07:43:00,105.408,105.412,105.4,105.412,48040824.0
2006-08-25 07:44:00,105.395,105.423,105.395,105.42,102514659.0
2006-08-25 07:45:00,105.42,105.43,105.4,105.4,96900250.0
2006-08-25 07:46:00,105.4,105.425,105.383,105.41,85713760.0
2006-08-25 07:47:00,105.41,105.422,105.405,105.405,87958372.0
2006-08-25 07:48:00,105.41,105.45,105.393,105.45,72950288.0
2006-08-25 07:49:00,105.45,105.465,105.413,105.46,135774958.0
2006-08-25 07:50:00,105.455,105.505,105.455,105.495,10394075.0
2006-08-25 07:51:00,105.5,105.5,105.447,105.48,666555225.0
2006-08-25 07:52:00,105.475,105.475,105.452,105.452,27502495.0
2006-08-25 07:53:00,105.445,105.447,105.413,105.413,74621534.0
2006-08-25 07:54:00,105.42,105.425,105.39,105.425,140423666.0
2006-08-25 07:55:00,105.41,105.425,105.398,105.425,61083078.0
2006-08-25 07:56:00,105.43,105.435,105.417,105.42,327520710.0
2006-08-25 07:57:00,105.412,105.443,105.412,105.443,78911161.0
2006-08-25 07:58:00,105.445,105.48,105.435,105.463,179829326.0
2006-08-25 07:59:00,105.465,105.474,105.461,105.473,42763315.0
2006-08-25 08:00:00,105.485,105.485,105.45,105.45,190930064.0
2006-08-25 08:01:00,105.46,105.49,105.46,105.49,104709491.0
2006-08-25 08:02:00,105.48,105.493,105.48,105.49,102962246.0
2006-08-25 08:03:00,105.5,105.51,105.48,105.485,89678073.0
2006-08-25 08:04:00,105.495,105.495,105.486,105.49,20659387.0
2006-08-25 08:05:00,105.495,105.495,105.47,105.47,125182784.0
2006-08-25 08:06:00,105.465,105.495,105.462,105.495,85607834.0
2006-08-25 08:07:00,105.477,105.505,105.477,105.505,31877933.0
2006-08-25 08:08:00,105.505,105.505,105.498,105.505,71925782.0
2006-08-25 08:09:00,105.51,105.517,105.495,105.517,73651395.0
2006-08-25 08:10:00,105.52,105.52,105.47,105.51,174256719.0
2006-08-25 08:11:00,105.505,105.548,105.505,105.54,34570902.0
2006-08-25 08:12:00,105.54,105.545,105.525,105.525,54851057.0
2006-08-25 08:13:00,105.53,105.538,105.51,105.51,43062939.0
2006-08-25 08:14:00,105.507,105.507,105.49,105.5,49096493.0
2006-08-25 08:15:00,105.495,105.51,105.482,105.51,155214865.0
2006-08-25 08:16:00,105.5,105.518,105.464,105.497,288020257.0
2006-08-25 08:17:00,105.51,105.511,105.494,105.505,133024767.0
2006-08-25 08:18:00,105.5,105.512,105.485,105.495,153935988.0
2006-08-25 08:19:00,105.497,105.505,105.486,105.5,294218087.0
2006-08-25 08:20:00,105.49,105.52,105.44,105.44,33650056.0
2006-08-25 08:21:00,105.435,105.46,105.43,105.447,74764090.0
2006-08-25 08:22:00,105.442,105.47,105.42,105.42,60101664.0
2006-08-25 08:23:00,105.42,105.455,105.405,105.43,172821394.0
2006-08-25 08:24:00,105.43,105.467,105.415,105.46,81038871.0
2006-08-25 08:25:00,105.46,105.46,105.399,105.45,106306911.0
2006-08-25 08:26:00,105.45,105.453,105.42,105.447,72023943.0
2006-08-25 08:27:00,105.46,105.477,105.413,105.47,254997784.0
2006-08-25 08:28:00,105.468,105.49,105.458,105.48,50632891.0
2006-08-25 08:29:00,105.49,105.545,105.478,105.545,34489439.0
2006-08-25 08:30:00,105.56,105.57,105.51,105.54,134114857.0
2006-08-25 08:31:00,105.54,105.59,105.525,105.555,43758468.0
2006-08-25 08:32:00,105.54,105.598,105.54,105.597,220368207.0
2006-08-25 08:33:00,105.59,105.59,105.519,105.55,415101907.0
2006-08-25 08:34:00,105.55,105.57,105.549,105.56,118168164.0
2006-08-25 08:35:00,105.555,105.6,105.555,105.6,58751338.0
2006-08-25 08:36:00,105.6,105.62,105.59,105.62,75380922.0
2006-08-25 08:37:00,105.612,105.631,105.608,105.608,83664312.0
2006-08-25 08:38:00,105.615,105.619,105.585,105.612,51309631.0
2006-08-25 08:39:00,105.605,105.645,105.605,105.645,55637478.0
2006-08-25 08:40:00,105.643,105.68,105.625,105.68,133341497.0
2006-08-25 08:41:00,105.68,105.68,105.64,105.64,37321157.0
2006-08-25 08:42:00,105.63,105.67,105.63,105.645,82290939.0
2006-08-25 08:43:00,105.65,105.663,105.64,105.64,111307398.0
2006-08-25 08:44:00,105.63,105.655,105.61,105.62,64269772.0
2006-08-25 08:45:00,105.62,105.66,105.62,105.632,42062865.0
2006-08-25 08:46:00,105.64,105.65,105.62,105.625,165544016.0
2006-08-25 08:47:00,105.63,105.635,105.6,105.61,38900017.0
2006-08-25 08:48:00,105.61,105.625,105.59,105.62,56337372.0
2006-08-25 08:49:00,105.613,105.62,105.583,105.583,67860519.0
2006-08-25 08:50:00,105.59,105.605,105.54,105.605,144419382.0
2006-08-25 08:51:00,105.615,105.615,105.588,105.595,48378804.0
2006-08-25 08:52:00,105.595,105.595,105.59,105.59,39317625.0
2006-08-25 08:53:00,105.59,105.62,105.59,105.61,206560202.0
2006-08-25 08:54:00,105.61,105.635,105.61,105.635,55209274.0
2006-08-25 08:55:00,105.635,105.67,105.615,105.67,45544994.0
2006-08-25 08:56:00,105.663,105.69,105.655,105.67,36494088.0
2006-08-25 08:57:00,105.67,105.68,105.65,105.667,50104806.0
2006-08-25 08:58:00,105.66,105.673,105.655,105.655,98200921.0
2006-08-25 08:59:00,105.638,105.66,105.634,105.643,118241415.0
2006-08-25 09:00:00,105.643,105.645,105.633,105.645,59986110.0
2006-08-25 09:01:00,105.645,105.645,105.605,105.62,112586193.0
2006-08-25 09:02:00,105.612,105.639,105.59,105.59,32841612.0
2006-08-25 09:03:00,105.583,105.596,105.574,105.59,115835815.0
2006-08-25 09:04:00,105.578,105.642,105.55,105.577,551213226.0
2006-08-25 09:05:00,105.58,105.591,105.529,105.565,51410794.0
2006-08-25 09:06:00,105.575,105.6,105.569,105.57,79054151.0
2006-08-25 09:07:00,105.563,105.563,105.525,105.545,123946410.0
2006-08-25 09:08:00,105.548,105.548,105.486,105.53,74849617.0
2006-08-25 09:09:00,105.52,105.535,105.48,105.53,56535200.0
2006-08-25 09:10:00,105.523,105.542,105.519,105.535,48393747.0
2006-08-25 09:11:00,105.54,105.559,105.502,105.535,60091315.0
2006-08-25 09:12:00,105.52,105.55,105.52,105.54,62612338.0
2006-08-25 09:13:00,105.53,105.555,105.53,105.55,19224114.0
2006-08-25 09:14:00,105.55,105.55,105.535,105.54,15705192.0
2006-08-25 09:15:00,105.545,105.545,105.512,105.525,78644659.0
2006-08-25 09:16:00,105.53,105.549,105.53,105.542,31689182.0
2006-08-25 09:17:00,105.545,105.58,105.545,105.56,26292171.0
2006-08-25 09:18:00,105.565,105.58,105.565,105.58,4923173.0
2006-08-25 09:19:00,105.575,105.59,105.57,105.575,83050798.0
2006-08-25 09:20:00,105.57,105.58,105.567,105.567,107943173.0
2006-08-25 09:21:00,105.58,105.58,105.525,105.56,39393069.0
2006-08-25 09:22:00,105.565,105.584,105.565,105.58,28200778.0
2006-08-25 09:23:00,105.57,105.595,105.57,105.575,76846971.0
2006-08-25 09:24:00,105.573,105.607,105.573,105.6,58585811.0
2006-08-25 09:25:00,105.6,105.6,105.565,105.575,97861384.0
2006-08-25 09:26:00,105.56,105.64,105.56,105.64,133494841.0
2006-08-25 09:27:00,105.635,105.64,105.615,105.615,100029974.0
2006-08-25 09:28:00,105.615,105.65,105.595,105.615,19765230.0
2006-08-25 09:29:00,105.605,105.66,105.605,105.66,58574263.0
2006-08-25 09:30:00,105.665,105.68,105.627,105.665,114033526.0
2006-08-25 09:31:00,105.665,105.68,105.62,105.628,71777580.0
2006-08-25 09:32:00,105.62,105.645,105.62,105.645,32151669.0
2006-08-25 09:33:00,105.64,105.64,105.585,105.61,129683998.0
2006-08-25 09:34:00,105.602,105.615,105.542,105.61,71640397.0
2006-08-25 09:35:00,105.605,105.615,105.548,105.595,42824394.0
2006-08-25 09:36:00,105.6,105.62,105.597,105.62,111560764.0
2006-08-25 09:37:00,105.62,105.632,105.605,105.615,51314351.0
2006-08-25 09:38:00,105.63,105.635,105.628,105.635,39275855.0
2006-08-25 09:39:00,105.633,105.665,105.633,105.665,81596252.0
2006-08-25 09:40:00,105.657,105.67,105.65,105.66,45747943.0
2006-08-25 09:41:00,105.647,105.67,105.645,105.65,62127508.0
2006-08-25 09:42:00,105.66,105.66,105.62,105.63,38723500.0
2006-08-25 09:43:00,105.62,105.665,105.62,105.665,132587097.0
2006-08-25 09:44:00,105.665,105.665,105.593,105.593,28268601.0
2006-08-25 09:45:00,105.59,105.63,105.585,105.63,51829465.0
2006-08-25 09:46:00,105.63,105.66,105.63,105.66,73452065.0
2006-08-25 09:47:00,105.65,105.673,105.65,105.65,36142833.0
2006-08-25 09:48:00,105.645,105.67,105.619,105.67,29093228.0
2006-08-25 09:49:00,105.665,105.665,105.625,105.645,100465312.0
2006-08-25 09:50:00,105.635,105.635,105.603,105.603,70986507.0
2006-08-25 09:51:00,105.6,105.61,105.587,105.587,130064896.0
2006-08-25 09:52:00,105.595,105.61,105.583,105.6,42808038.0
2006-08-25 09:53:00,105.59,105.615,105.577,105.6,116050935.0
2006-08-25 09:54:00,105.59,105.62,105.59,105.62,32714555.0
2006-08-25 09:55:00,105.62,105.62,105.609,105.61,32502970.0
2006-08-25 09:56:00,105.595,105.625,105.595,105.605,75932067.0
2006-08-25 09:57:00,105.61,105.61,105.575,105.575,68020744.0
2006-08-25 09:58:00,105.575,105.61,105.575,105.61,57021501.0
2006-08-25 09:59:00,105.605,105.62,105.566,105.615,45239975.0
2006-08-25 10:00:00,105.625,105.644,105.59,105.59,82297534.0
2006-08-25 10:01:00,105.64,105.673,105.635,105.67,111510735.0
2006-08-25 10:02:00,105.663,105.67,105.64,105.658,49797189.0
2006-08-25 10:03:00,105.65,105.67,105.65,105.67,45078988.0
2006-08-25 10:04:00,105.67,105.68,105.653,105.68,109699024.0
2006-08-25 10:05:00,105.67,105.743,105.67,105.712,34389671.0
2006-08-25 10:06:00,105.715,105.73,105.69,105.715,49366846.0
2006-08-25 10:07:00,105.713,105.713,105.69,105.69,32718311.0
2006-08-25 10:08:00,105.685,105.735,105.685,105.725,47882348.0
2006-08-25 10:09:00,105.725,105.74,105.71,105.74,108199911.0
2006-08-25 10:10:00,105.735,105.745,105.715,105.73,60259679.0
2006-08-25 10:11:00,105.725,105.743,105.725,105.743,32406711.0
2006-08-25 10:12:00,105.755,105.783,105.705,105.745,65058016.0
2006-08-25 10:13:00,105.743,105.753,105.715,105.743,107012748.0
2006-08-25 10:14:00,105.74,105.761,105.74,105.76,45868087.0
2006-08-25 10:15:00,105.76,105.795,105.76,105.775,58699249.0
2006-08-25 10:16:00,105.775,105.775,105.758,105.762,56861492.0
2006-08-25 10:17:00,105.77,105.77,105.75,105.75,28898577.0
2006-08-25 10:18:00,105.745,105.773,105.745,105.77,135258600.0
2006-08-25 10:19:00,105.77,105.778,105.76,105.76,74198715.0
2006-08-25 10:20:00,105.755,105.77,105.745,105.75,107945842.0
2006-08-25 10:21:00,105.753,105.76,105.72,105.76,91743996.0
2006-08-25 10:22:00,105.75,105.79,105.74,105.74,49553806.0
2006-08-25 10:23:00,105.715,105.754,105.715,105.753,79375748.0
2006-08-25 10:24:00,105.765,105.775,105.725,105.775,127253412.0
2006-08-25 10:25:00,105.76,105.763,105.74,105.74,42963369.0
2006-08-25 10:26:00,105.745,105.749,105.743,105.743,31234151.0
2006-08-25 10:27:00,105.75,105.76,105.749,105.753,66275167.0
2006-08-25 10:28:00,105.753,105.766,105.735,105.75,54364976.0
2006-08-25 10:29:00,105.7,105.755,105.7,105.755,27340886.0
2006-08-25 10:30:00,105.75,105.78,105.718,105.718,67243893.0
2006-08-25 10:31:00,105.758,105.78,105.758,105.767,101791035.0
2006-08-25 10:32:00,105.77,105.77,105.752,105.767,87820692.0
2006-08-25 10:33:00,105.775,105.789,105.77,105.77,57639213.0
2006-08-25 10:34:00,105.77,105.79,105.77,105.79,71071611.0
2006-08-25 10:35:00,105.785,105.816,105.785,105.79,90823664.0
2006-08-25 10:36:00,105.793,105.793,105.77,105.78,41829332.0
2006-08-25 10:37:00,105.775,105.79,105.76,105.76,84454403.0
2006-08-25 10:38:00,105.765,105.79,105.765,105.785,112720825.0
2006-08-25 10:39:00,105.767,105.795,105.767,105.79,83625222.0
2006-08-25 10:40:00,105.795,105.802,105.767,105.785,50556571.0
2006-08-25 10:41:00,105.79,105.795,105.742,105.745,65768968.0
2006-08-25 10:42:00,105.75,105.805,105.75,105.79,85532356.0
2006-08-25 10:43:00,105.795,105.81,105.77,105.785,47710017.0
2006-08-25 10:44:00,105.785,105.82,105.76,105.82,78437829.0
2006-08-25 10:45:00,105.82,105.82,105.795,105.795,119104655.0
2006-08-25 10:46:00,105.795,105.8,105.78,105.78,102552362.0
2006-08-25 10:47:00,105.785,105.811,105.785,105.807,67855641.0
2006-08-25 10:48:00,105.805,105.845,105.805,105.825,78141434.0
2006-08-25 10:49:00,105.818,105.835,105.815,105.835,79462031.0
2006-08-25 10:50:00,105.835,105.835,105.8,105.81,88767626.0
2006-08-25 10:51:00,105.82,105.82,105.805,105.82,66202359.0
2006-08-25 10:52:00,105.815,105.815,105.785,105.8,26701198.0
2006-08-25 10:53:00,105.793,105.803,105.793,105.8,121690753.0
2006-08-25 10:54:00,105.788,105.829,105.788,105.82,77852182.0
2006-08-25 10:55:00,105.825,105.841,105.803,105.832,86250144.0
2006-08-25 10:56:00,105.84,105.84,105.778,105.817,41425249.0
2006-08-25 10:57:00,105.83,105.831,105.817,105.825,29659355.0
2006-08-25 10:58:00,105.83,105.83,105.81,105.83,105796138.0
2006-08-25 10:59:00,105.83,105.83,105.78,105.78,57950040.0
2006-08-25 11:00:00,105.775,105.775,105.714,105.75,125832151.0
2006-08-25 11:01:00,105.765,105.765,105.745,105.752,31205782.0
2006-08-25 11:02:00,105.745,105.78,105.745,105.78,50879873.0
2006-08-25 11:03:00,105.775,105.782,105.767,105.775,96902587.0
2006-08-25 11:04:00,105.778,105.778,105.76,105.762,20649321.0
2006-08-25 11:05:00,105.775,105.78,105.765,105.765,104040013.0
2006-08-25 11:06:00,105.76,105.793,105.735,105.735,68370259.0
2006-08-25 11:07:00,105.77,105.783,105.732,105.775,177286387.0
2006-08-25 11:08:00,105.775,105.79,105.757,105.78,116764162.0
2006-08-25 11:09:00,105.78,105.815,105.78,105.815,63139976.0
2006-08-25 11:10:00,105.81,105.84,105.81,105.82,120117861.0
2006-08-25 11:11:00,105.83,105.83,105.812,105.815,37969386.0
2006-08-25 11:12:00,105.81,105.815,105.81,105.81,73541392.0
2006-08-25 11:13:00,105.8,105.815,105.795,105.81,27766325.0
2006-08-25 11:14:00,105.808,105.822,105.808,105.815,95380476.0
2006-08-25 11:15:00,105.82,105.82,105.805,105.805,49191344.0
2006-08-25 11:16:00,105.8,105.816,105.795,105.795,28841815.0
2006-08-25 11:17:00,105.795,105.82,105.78,105.79,40280555.0
2006-08-25 11:18:00,105.79,105.79,105.765,105.765,47243532.0
2006-08-25 11:19:00,105.775,105.775,105.76,105.76,110598702.0
2006-08-25 11:20:00,105.75,105.772,105.75,105.765,36889704.0
2006-08-25 11:21:00,105.76,105.78,105.76,105.77,113369081.0
2006-08-25 11:22:00,105.78,105.795,105.78,105.785,14304389.0
2006-08-25 11:23:00,105.785,105.8,105.777,105.8,59888000.0
2006-08-25 11:24:00,105.795,105.798,105.79,105.79,68373522.0
2006-08-25 11:25:00,105.777,105.805,105.776,105.79,75617244.0
2006-08-25 11:26:00,105.79,105.79,105.772,105.775,53888013.0
2006-08-25 11:27:00,105.78,105.785,105.763,105.763,29581617.0
2006-08-25 11:28:00,105.77,105.779,105.763,105.763,25866691.0
2006-08-25 11:29:00,105.76,105.775,105.76,105.765,20564371.0
2006-08-25 11:30:00,105.762,105.775,105.762,105.765,79419359.0
2006-08-25 11:31:00,105.765,105.765,105.745,105.755,66956038.0
2006-08-25 11:32:00,105.755,105.765,105.747,105.755,58775448.0
2006-08-25 11:33:00,105.755,105.775,105.755,105.77,51683100.0
2006-08-25 11:34:00,105.763,105.778,105.727,105.77,76947157.0
2006-08-25 11:35:00,105.775,105.775,105.765,105.765,77172531.0
2006-08-25 11:36:00,105.77,105.776,105.769,105.772,112702322.0
2006-08-25 11:37:00,105.78,105.78,105.752,105.765,46104570.0
2006-08-25 11:38:00,105.77,105.784,105.764,105.773,104102818.0
2006-08-25 11:39:00,105.775,105.775,105.768,105.77,60086885.0
2006-08-25 11:40:00,105.763,105.79,105.755,105.755,76201818.0
2006-08-25 11:41:00,105.755,105.78,105.755,105.78,30701904.0
2006-08-25 11:42:00,105.78,105.783,105.74,105.76,59492030.0
2006-08-25 11:43:00,105.76,105.792,105.738,105.79,31828097.0
2006-08-25 11:44:00,105.792,105.792,105.777,105.785,52578635.0
2006-08-25 11:45:00,105.79,105.828,105.775,105.813,95219847.0
2006-08-25 11:46:00,105.82,105.845,105.82,105.83,41395350.0
2006-08-25 11:47:00,105.83,105.855,105.828,105.84,62348455.0
2006-08-25 11:48:00,105.832,105.872,105.832,105.85,64691526.0
2006-08-25 11:49:00,105.86,105.86,105.84,105.85,124638894.0
2006-08-25 11:50:00,105.85,105.86,105.83,105.83,71892350.0
2006-08-25 11:51:00,105.835,105.886,105.835,105.86,35016620.0
2006-08-25 11:52:00,105.86,105.866,105.855,105.86,22014980.0
2006-08-25 11:53:00,105.86,105.894,105.855,105.855,229295506.0
2006-08-25 11:54:00,105.87,105.875,105.819,105.82,101541320.0
2006-08-25 11:55:00,105.82,105.845,105.797,105.815,35198798.0
2006-08-25 11:56:00,105.82,105.829,105.812,105.825,103288261.0
2006-08-25 11:57:00,105.82,105.88,105.82,105.87,91996393.0
2006-08-25 11:58:00,105.87,105.91,105.87,105.892,42273672.0
2006-08-25 11:59:00,105.895,105.93,105.88,105.895,29731441.0
2006-08-25 12:00:00,105.9,105.905,105.888,105.905,182721038.0
2006-08-25 12:01:00,105.9,105.9,105.881,105.882,87320835.0
2006-08-25 12:02:00,105.89,105.906,105.89,105.9,38269878.0
2006-08-25 12:03:00,105.905,105.915,105.897,105.91,57280246.0
2006-08-25 12:04:00,105.915,105.925,105.915,105.925,45710763.0
2006-08-25 12:05:00,105.928,105.94,105.928,105.93,82504268.0
2006-08-25 12:06:00,105.93,105.94,105.905,105.93,32765330.0
2006-08-25 12:07:00,105.923,105.935,105.92,105.923,135787064.0
2006-08-25 12:08:00,105.935,105.935,105.87,105.92,40589531.0
2006-08-25 12:09:00,105.918,105.918,105.882,105.9,289874985.0
2006-08-25 12:10:00,105.905,105.905,105.836,105.865,94515259.0
2006-08-25 12:11:00,105.86,105.873,105.86,105.873,44702731.0
2006-08-25 12:12:00,105.88,105.88,105.863,105.873,63589573.0
2006-08-25 12:13:00,105.885,105.885,105.855,105.865,36733541.0
2006-08-25 12:14:00,105.86,105.89,105.86,105.875,35843612.0
2006-08-25 12:15:00,105.875,105.892,105.865,105.865,276059347.0
2006-08-25 12:16:00,105.87,105.88,105.865,105.865,15202747.0
2006-08-25 12:17:00,105.858,105.875,105.85,105.875,123627045.0
2006-08-25 12:18:00,105.875,105.88,105.867,105.88,119842998.0
2006-08-25 12:19:00,105.88,105.9,105.878,105.88,58190867.0
2006-08-25 12:20:00,105.88,105.9,105.874,105.9,46051172.0
2006-08-25 12:21:00,105.885,105.885,105.855,105.865,78564591.0
2006-08-25 12:22:00,105.86,105.885,105.86,105.885,59723513.0
2006-08-25 12:23:00,105.87,105.872,105.815,105.815,107053313.0
2006-08-25 12:24:00,105.86,105.86,105.83,105.835,41115588.0
2006-08-25 12:25:00,105.84,105.88,105.84,105.875,50462485.0
2006-08-25 12:26:00,105.875,105.912,105.875,105.912,42963128.0
2006-08-25 12:27:00,105.92,105.92,105.89,105.9,51317913.0
2006-08-25 12:28:00,105.895,105.945,105.895,105.93,37617994.0
2006-08-25 12:29:00,105.94,105.942,105.925,105.93,137523221.0
2006-08-25 12:30:00,105.925,105.94,105.913,105.915,164913262.0
2006-08-25 12:31:00,105.905,105.94,105.897,105.94,89648458.0
2006-08-25 12:32:00,105.933,105.934,105.91,105.91,15406890.0
2006-08-25 12:33:00,105.91,105.937,105.88,105.927,83136339.0
2006-08-25 12:34:00,105.933,105.94,105.913,105.913,154477255.0
2006-08-25 12:35:00,105.92,105.958,105.92,105.94,155399046.0
2006-08-25 12:36:00,105.94,105.94,105.91,105.915,92790279.0
2006-08-25 12:37:00,105.915,105.95,105.905,105.95,50196823.0
2006-08-25 12:38:00,105.94,105.944,105.91,105.92,64972321.0
2006-08-25 12:39:00,105.923,105.935,105.923,105.935,53890647.0
2006-08-25 12:40:00,105.933,105.933,105.885,105.93,52799537.0
2006-08-25 12:41:00,105.92,105.946,105.913,105.927,73374556.0
2006-08-25 12:42:00,105.92,105.93,105.9,105.9,56838362.0
2006-08-25 12:43:00,105.9,105.916,105.885,105.905,92451577.0
2006-08-25 12:44:00,105.905,105.925,105.897,105.897,71377028.0
2006-08-25 12:45:00,105.865,105.935,105.865,105.935,49140228.0
2006-08-25 12:46:00,105.93,105.933,105.905,105.905,37377053.0
2006-08-25 12:47:00,105.905,105.94,105.905,105.94,44952896.0
2006-08-25 12:48:00,105.935,105.97,105.931,105.97,29508632.0
2006-08-25 12:49:00,105.965,105.965,105.957,105.96,62179540.0
2006-08-25 12:50:00,105.953,105.975,105.949,105.957,111445070.0
2006-08-25 12:51:00,105.955,105.955,105.935,105.94,70692874.0
2006-08-25 12:52:00,105.94,105.94,105.907,105.907,106396392.0
2006-08-25 12:53:00,105.915,105.942,105.915,105.927,22408715.0
2006-08-25 12:54:00,105.935,105.942,105.918,105.94,129913960.0
2006-08-25 12:55:00,105.935,105.945,105.921,105.922,218931074.0
2006-08-25 12:56:00,105.93,105.941,105.923,105.923,133334232.0
2006-08-25 12:57:00,105.93,105.935,105.92,105.93,39373778.0
2006-08-25 12:58:00,105.925,105.962,105.925,105.94,68549050.0
2006-08-25 12:59:00,105.95,105.954,105.92,105.923,34412098.0
2006-08-25 13:00:00,105.92,105.925,105.875,105.925,99024027.0
2006-08-25 13:01:00,105.93,105.94,105.925,105.94,77366701.0
2006-08-25 13:02:00,105.915,105.93,105.915,105.925,257165214.0
2006-08-25 13:03:00,105.93,105.975,105.915,105.935,19713947.0
2006-08-25 13:04:00,105.94,105.94,105.91,105.93,73422617.0
2006-08-25 13:05:00,105.92,105.945,105.908,105.91,57538563.0
2006-08-25 13:06:00,105.905,105.905,105.885,105.895,35487835.0
2006-08-25 13:07:00,105.895,105.93,105.895,105.92,33714505.0
2006-08-25 13:08:00,105.913,105.945,105.913,105.935,96703293.0
2006-08-25 13:09:00,105.933,105.942,105.93,105.93,25292444.0
2006-08-25 13:10:00,105.935,105.96,105.935,105.96,58149794.0
2006-08-25 13:11:00,105.96,105.96,105.935,105.935,28389937.0
2006-08-25 13:12:00,105.925,105.948,105.925,105.945,51485532.0
2006-08-25 13:13:00,105.95,105.95,105.925,105.95,75462248.0
2006-08-25 13:14:00,105.95,105.958,105.945,105.945,28139715.0
2006-08-25 13:15:00,105.955,105.955,105.908,105.94,94319953.0
2006-08-25 13:16:00,105.94,105.94,105.887,105.925,51167603.0
2006-08-25 13:17:00,105.925,105.947,105.9,105.945,16011033.0
2006-08-25 13:18:00,105.928,105.948,105.915,105.915,79773975.0
2006-08-25 13:19:00,105.93,105.98,105.93,105.98,26505685.0
2006-08-25 13:20:00,105.98,105.98,105.92,105.98,21641161.0
2006-08-25 13:21:00,105.97,105.97,105.96,105.97,30185215.0
2006-08-25 13:22:00,105.96,105.96,105.948,105.95,33541050.0
2006-08-25 13:23:00,105.94,105.949,105.933,105.933,86460991.0
2006-08-25 13:24:00,105.933,105.95,105.932,105.935,33031615.0
2006-08-25 13:25:00,105.935,105.943,105.928,105.928,159343721.0
2006-08-25 13:26:00,105.93,105.93,105.913,105.925,61016895.0
2006-08-25 13:27:00,105.92,105.945,105.915,105.925,45706379.0
2006-08-25 13:28:00,105.925,105.96,105.893,105.96,50661645.0
2006-08-25 13:29:00,105.95,105.963,105.95,105.95,93341365.0
2006-08-25 13:30:00,105.95,105.978,105.95,105.95,90792480.0
2006-08-25 13:31:00,105.945,105.945,105.894,105.925,120315066.0
2006-08-25 13:32:00,105.93,105.93,105.915,105.93,66500053.0
2006-08-25 13:33:00,105.925,105.94,105.915,105.93,96754507.0
2006-08-25 13:34:00,105.92,105.923,105.91,105.915,36647730.0
2006-08-25 13:35:00,105.915,105.931,105.9,105.91,109728979.0
2006-08-25 13:36:00,105.915,105.93,105.91,105.91,28423432.0
2006-08-25 13:37:00,105.9,105.92,105.9,105.92,9981129.0
2006-08-25 13:38:00,105.91,105.932,105.91,105.92,82363644.0
2006-08-25 13:39:00,105.935,105.94,105.925,105.94,63414900.0
2006-08-25 13:40:00,105.935,105.935,105.905,105.92,220980862.0
2006-08-25 13:41:00,105.915,105.915,105.882,105.89,53054425.0
2006-08-25 13:42:00,105.897,105.915,105.883,105.895,43573849.0
2006-08-25 13:43:00,105.892,105.905,105.892,105.9,31582050.0
2006-08-25 13:44:00,105.892,105.892,105.87,105.87,56567294.0
2006-08-25 13:45:00,105.89,105.9,105.883,105.883,211369840.0
2006-08-25 13:46:00,105.89,105.91,105.86,105.91,42055690.0
2006-08-25 13:47:00,105.915,105.93,105.903,105.903,278935182.0
2006-08-25 13:48:00,105.905,105.917,105.898,105.898,27741254.0
2006-08-25 13:49:00,105.908,105.908,105.89,105.893,50045934.0
2006-08-25 13:50:00,105.9,105.9,105.874,105.885,53914756.0
2006-08-25 13:51:00,105.89,105.89,105.874,105.885,44386541.0
2006-08-25 13:52:00,105.885,105.885,105.88,105.885,145577130.0
2006-08-25 13:53:00,105.88,105.885,105.88,105.885,44637497.0
2006-08-25 13:54:00,105.885,105.907,105.875,105.907,283387939.0
2006-08-25 13:55:00,105.92,105.93,105.92,105.925,50391836.0
2006-08-25 13:56:00,105.925,105.926,105.913,105.92,94304546.0
2006-08-25 13:57:00,105.915,105.94,105.91,105.94,76299592.0
2006-08-25 13:58:00,105.94,105.945,105.903,105.93,63871677.0
2006-08-25 13:59:00,105.932,105.932,105.897,105.925,65561250.0
2006-08-25 14:00:00,105.93,105.95,105.91,105.95,12192859.0
2006-08-25 14:01:00,105.95,105.95,105.924,105.925,20770237.0
2006-08-25 14:02:00,105.925,105.93,105.915,105.92,76483324.0
2006-08-25 14:03:00,105.927,105.928,105.918,105.918,40547737.0
2006-08-25 14:04:00,105.922,105.922,105.89,105.92,34390535.0
2006-08-25 14:05:00,105.848,105.912,105.848,105.91,39306365.0
2006-08-25 14:06:00,105.91,105.923,105.91,105.923,28140068.0
2006-08-25 14:07:00,105.925,105.935,105.922,105.922,13855088.0
2006-08-25 14:08:00,105.93,105.95,105.93,105.945,146549814.0
2006-08-25 14:09:00,105.945,105.945,105.937,105.945,16366385.0
2006-08-25 14:10:00,105.945,105.98,105.945,105.98,27510268.0
2006-08-25 14:11:00,105.97,105.99,105.965,105.965,48630734.0
2006-08-25 14:12:00,105.97,105.97,105.955,105.97,124647868.0
2006-08-25 14:13:00,105.96,105.99,105.96,105.985,114433331.0
2006-08-25 14:14:00,105.995,106.002,105.955,105.955,52130572.0
2006-08-25 14:15:00,105.955,105.963,105.89,105.93,23939661.0
2006-08-25 14:16:00,105.925,105.94,105.84,105.84,64847101.0
2006-08-25 14:17:00,105.84,105.9,105.84,105.89,56726501.0
2006-08-25 14:18:00,105.89,105.91,105.885,105.91,51735643.0
2006-08-25 14:19:00,105.91,105.91,105.893,105.895,27083158.0
2006-08-25 14:20:00,105.9,105.92,105.883,105.9,226132877.0
2006-08-25 14:21:00,105.895,105.92,105.862,105.92,103082366.0
2006-08-25 14:22:00,105.9,105.945,105.89,105.89,74665566.0
2006-08-25 14:23:00,105.895,105.94,105.89,105.913,106534226.0
2006-08-25 14:24:00,105.92,105.92,105.845,105.865,138242358.0
2006-08-25 14:25:00,105.87,105.908,105.87,105.873,29874477.0
2006-08-25 14:26:00,105.875,105.883,105.85,105.87,86256128.0
2006-08-25 14:27:00,105.867,105.895,105.855,105.87,12553745.0
2006-08-25 14:28:00,105.87,105.872,105.843,105.86,77233626.0
2006-08-25 14:29:00,105.862,105.91,105.862,105.9,53130404.0
2006-08-25 14:30:00,105.88,105.933,105.88,105.93,19549250.0
2006-08-25 14:31:00,105.92,105.93,105.915,105.92,68398055.0
2006-08-25 14:32:00,105.93,105.93,105.91,105.91,78762996.0
2006-08-25 14:33:00,105.91,105.92,105.88,105.89,22362099.0
2006-08-25 14:34:00,105.88,105.895,105.87,105.877,119804716.0
2006-08-25 14:35:00,105.88,105.893,105.868,105.885,98019334.0
2006-08-25 14:36:00,105.89,105.92,105.89,105.9,27486632.0
2006-08-25 14:37:00,105.9,105.926,105.9,105.925,49929208.0
2006-08-25 14:38:00,105.93,105.93,105.902,105.925,127964614.0
2006-08-25 14:39:00,105.915,105.93,105.908,105.91,48855867.0
2006-08-25 14:40:00,105.915,105.948,105.903,105.903,32866405.0
2006-08-25 14:41:00,105.9,105.92,105.88,105.905,57148351.0
2006-08-25 14:42:00,105.907,105.92,105.885,105.92,148820699.0
2006-08-25 14:43:00,105.91,105.91,105.905,105.905,117059713.0
2006-08-25 14:44:00,105.895,105.901,105.89,105.9,102422684.0
2006-08-25 14:45:00,105.905,105.905,105.858,105.858,95065312.0
2006-08-25 14:46:00,105.865,105.865,105.812,105.812,52260004.0
2006-08-25 14:47:00,105.82,105.83,105.8,105.82,36416506.0
2006-08-25 14:48:00,105.82,105.82,105.79,105.792,43269425.0
2006-08-25 14:49:00,105.792,105.825,105.755,105.8,120278591.0
2006-08-25 14:50:00,105.805,105.82,105.772,105.82,47725634.0
2006-08-25 14:51:00,105.81,105.816,105.788,105.793,72236382.0
2006-08-25 14:52:00,105.785,105.82,105.773,105.805,162072106.0
2006-08-25 14:53:00,105.81,105.82,105.8,105.82,137313569.0
2006-08-25 14:54:00,105.812,105.825,105.802,105.805,15949990.0
2006-08-25 14:55:00,105.815,105.82,105.812,105.815,47889430.0
2006-08-25 14:56:00,105.815,105.86,105.815,105.86,76029407.0
2006-08-25 14:57:00,105.86,105.861,105.827,105.827,116960069.0
2006-08-25 14:58:00,105.82,105.827,105.815,105.815,36937672.0
2006-08-25 14:59:00,105.81,105.81,105.78,105.79,56862995.0
2006-08-25 15:00:00,105.785,105.803,105.785,105.803,40347520.0
2006-08-25 15:01:00,105.815,105.815,105.749,105.792,62819364.0
2006-08-25 15:02:00,105.79,105.825,105.79,105.815,183210543.0
2006-08-25 15:03:00,105.82,105.82,105.792,105.792,81574762.0
2006-08-25 15:04:00,105.79,105.805,105.79,105.79,36818434.0
2006-08-25 15:05:00,105.8,105.83,105.8,105.82,73670087.0
2006-08-25 15:06:00,105.81,105.83,105.795,105.81,61916633.0
2006-08-25 15:07:00,105.81,105.822,105.78,105.78,171690539.0
2006-08-25 15:08:00,105.79,105.811,105.745,105.79,130317418.0
2006-08-25 15:09:00,105.795,105.83,105.795,105.82,31934185.0
2006-08-25 15:10:00,105.815,105.83,105.8,105.805,25562358.0
2006-08-25 15:11:00,105.81,105.815,105.79,105.807,98803375.0
2006-08-25 15:12:00,105.82,105.82,105.798,105.815,97570021.0
2006-08-25 15:13:00,105.82,105.835,105.82,105.83,89970214.0
2006-08-25 15:14:00,105.835,105.835,105.811,105.817,106305976.0
2006-08-25 15:15:00,105.818,105.852,105.818,105.825,42606480.0
2006-08-25 15:16:00,105.817,105.829,105.77,105.77,40338213.0
2006-08-25 15:17:00,105.785,105.806,105.78,105.78,63480520.0
2006-08-25 15:18:00,105.785,105.795,105.76,105.795,99769503.0
2006-08-25 15:19:00,105.788,105.81,105.777,105.81,96748435.0
2006-08-25 15:20:00,105.81,105.81,105.797,105.797,1930978.0
2006-08-25 15:21:00,105.8,105.83,105.79,105.83,57987937.0
2006-08-25 15:22:00,105.823,105.823,105.803,105.815,73616663.0
2006-08-25 15:23:00,105.82,105.835,105.798,105.815,71617614.0
2006-08-25 15:24:00,105.815,105.843,105.815,105.837,63173993.0
2006-08-25 15:25:00,105.84,105.841,105.815,105.823,74012730.0
2006-08-25 15:26:00,105.82,105.82,105.8,105.815,39091366.0
2006-08-25 15:27:00,105.82,105.825,105.803,105.81,127460911.0
2006-08-25 15:28:00,105.815,105.84,105.815,105.815,72644064.0
2006-08-25 15:29:00,105.817,105.83,105.817,105.825,91898623.0
2006-08-25 15:30:00,105.823,105.858,105.82,105.82,62500106.0
2006-08-25 15:31:00,105.833,105.85,105.831,105.85,72347360.0
2006-08-25 15:32:00,105.845,105.866,105.835,105.855,53657564.0
2006-08-25 15:33:00,105.855,105.901,105.827,105.865,55648948.0
2006-08-25 15:34:00,105.88,105.9,105.86,105.895,102834202.0
2006-08-25 15:35:00,105.875,105.883,105.87,105.883,46053253.0
2006-08-25 15:36:00,105.89,105.905,105.89,105.905,2753666.0
2006-08-25 15:37:00,105.895,105.94,105.895,105.92,67537526.0
2006-08-25 15:38:00,105.928,105.928,105.9,105.92,33828501.0
2006-08-25 15:39:00,105.91,105.925,105.91,105.915,52324457.0
2006-08-25 15:40:00,105.908,105.92,105.908,105.92,140683975.0
2006-08-25 15:41:00,105.925,105.945,105.925,105.945,88836833.0
2006-08-25 15:42:00,105.945,106.03,105.933,106.005,56421253.0
2006-08-25 15:43:00,106.01,106.01,105.94,105.975,54733794.0
2006-08-25 15:44:00,105.97,105.97,105.935,105.95,57696710.0
2006-08-25 15:45:00,105.95,105.96,105.91,105.92,49417179.0
2006-08-25 15:46:00,105.915,105.95,105.895,105.95,51602064.0
2006-08-25 15:47:00,105.96,105.985,105.96,105.975,47462200.0
2006-08-25 15:48:00,105.967,105.98,105.954,105.975,34794509.0
2006-08-25 15:49:00,105.975,106.033,105.975,106.03,37735520.0
2006-08-25 15:50:00,106.022,106.022,105.99,106.01,77552141.0
2006-08-25 15:51:00,106.01,106.01,105.98,105.985,42009471.0
2006-08-25 15:52:00,105.985,105.985,105.96,105.96,77206264.0
2006-08-25 15:53:00,105.955,105.963,105.912,105.93,34157953.0
2006-08-25 15:54:00,105.93,105.955,105.917,105.935,35660098.0
2006-08-25 15:55:00,105.94,105.95,105.925,105.93,23361620.0
2006-08-25 15:56:00,105.94,105.94,105.9,105.9,91278754.0
2006-08-25 15:57:00,105.91,105.94,105.91,105.94,50779511.0
2006-08-25 15:58:00,105.927,105.927,105.857,105.857,45642695.0
2006-08-25 15:59:00,105.865,105.925,105.865,105.9,10932770.0
2006-08-25 16:00:00,105.895,105.97,105.885,105.955,40745822.0
2006-08-25 16:01:00,105.96,105.98,105.95,105.965,24516895.0
2006-08-25 16:02:00,105.95,105.97,105.91,105.935,28364387.0
2006-08-25 16:03:00,105.885,105.956,105.885,105.912,54340573.0
2006-08-25 16:04:00,105.915,105.915,105.78,105.78,34104356.0
2006-08-25 16:05:00,105.775,105.835,105.775,105.82,45740102.0
2006-08-25 16:06:00,105.82,105.85,105.81,105.84,12525709.0
2006-08-25 16:07:00,105.845,105.887,105.82,105.862,170688561.0
2006-08-25 16:08:00,105.86,105.88,105.835,105.865,94593540.0
2006-08-25 16:09:00,105.865,105.925,105.865,105.925,44747477.0
2006-08-25 16:10:00,105.93,105.93,105.885,105.885,83793459.0
2006-08-25 16:11:00,105.888,105.895,105.8,105.8,24407841.0
2006-08-25 16:12:00,105.79,105.791,105.77,105.79,178662508.0
2006-08-25 16:13:00,105.805,105.81,105.758,105.81,70580317.0
2006-08-25 16:14:00,105.797,105.82,105.765,105.8,28797224.0
2006-08-25 16:15:00,105.79,105.835,105.782,105.82,77082666.0
2006-08-25 16:16:00,105.815,105.835,105.8,105.835,57126520.0
2006-08-25 16:17:00,105.835,105.85,105.82,105.83,69866170.0
2006-08-25 16:18:00,105.825,105.842,105.825,105.842,67770985.0
2006-08-25 16:19:00,105.845,105.86,105.82,105.835,63215345.0
2006-08-25 16:20:00,105.84,105.865,105.805,105.805,51326696.0
2006-08-25 16:21:00,105.855,105.855,105.825,105.84,30865277.0
2006-08-25 16:22:00,105.838,105.86,105.82,105.848,190770436.0
2006-08-25 16:23:00,105.843,105.93,105.84,105.93,24631354.0
2006-08-25 16:24:00,105.925,105.925,105.865,105.865,68513742.0
2006-08-25 16:25:00,105.86,105.895,105.86,105.875,85978817.0
2006-08-25 16:26:00,105.87,105.89,105.865,105.865,87449842.0
2006-08-25 16:27:00,105.885,105.886,105.855,105.875,23287025.0
2006-08-25 16:28:00,105.87,105.89,105.853,105.87,39802230.0
2006-08-25 16:29:00,105.86,105.87,105.842,105.855,81238321.0
2006-08-25 16:30:00,105.865,105.895,105.845,105.863,55087909.0
2006-08-25 16:31:00,105.86,105.86,105.835,105.84,51295830.0
2006-08-25 16:32:00,105.84,105.84,105.798,105.835,101422597.0
2006-08-25 16:33:00,105.83,105.83,105.81,105.81,51292775.0
2006-08-25 16:34:00,105.815,105.831,105.79,105.79,23139221.0
2006-08-25 16:35:00,105.79,105.816,105.78,105.815,48937223.0
2006-08-25 16:36:00,105.82,105.85,105.82,105.85,42606717.0
2006-08-25 16:37:00,105.842,105.855,105.842,105.855,75081444.0
2006-08-25 16:38:00,105.85,105.866,105.84,105.84,62305907.0
2006-08-25 16:39:00,105.84,105.87,105.838,105.855,75810623.0
2006-08-25 16:40:00,105.86,105.89,105.845,105.89,70689124.0
2006-08-25 16:41:00,105.882,105.882,105.82,105.82,24447267.0
2006-08-25 16:42:00,105.823,105.835,105.823,105.825,47836867.0
2006-08-25 16:43:00,105.835,105.835,105.8,105.813,55978314.0
2006-08-25 16:44:00,105.81,105.84,105.81,105.84,112895655.0
2006-08-25 16:45:00,105.84,105.86,105.812,105.84,71130656.0
2006-08-25 16:46:00,105.838,105.855,105.81,105.845,58254622.0
2006-08-25 16:47:00,105.845,105.875,105.845,105.865,60526703.0
2006-08-25 16:48:00,105.862,105.866,105.85,105.852,55418718.0
2006-08-25 16:49:00,105.86,105.864,105.838,105.84,73014860.0
2006-08-25 16:50:00,105.845,105.845,105.8,105.83,92645020.0
2006-08-25 16:51:00,105.83,105.89,105.813,105.84,149658324.0
2006-08-25 16:52:00,105.84,105.865,105.815,105.85,129037935.0
2006-08-25 16:53:00,105.855,105.885,105.855,105.875,74840275.0
2006-08-25 16:54:00,105.88,105.88,105.83,105.83,206964232.0
2006-08-25 16:55:00,105.83,105.84,105.797,105.823,148034925.0
2006-08-25 16:56:00,105.825,105.825,105.769,105.77,42299241.0
2006-08-25 16:57:00,105.78,105.795,105.745,105.762,47905993.0
2006-08-25 16:58:00,105.765,105.783,105.75,105.77,78641836.0
2006-08-25 16:59:00,105.765,105.79,105.73,105.73,86549896.0
2006-08-25 17:00:00,105.723,105.783,105.72,105.78,29120252.0
2006-08-25 17:01:00,105.755,105.767,105.743,105.755,55463252.0
2006-08-25 17:02:00,105.757,105.78,105.754,105.78,33963377.0
2006-08-25 17:03:00,105.775,105.79,105.765,105.765,135085557.0
2006-08-25 17:04:00,105.763,105.795,105.763,105.785,82902241.0
2006-08-25 17:05:00,105.785,105.795,105.78,105.78,29052800.0
2006-08-25 17:06:00,105.77,105.79,105.71,105.725,70793236.0
2006-08-25 17:07:00,105.725,105.77,105.712,105.74,70922721.0
2006-08-25 17:08:00,105.74,105.76,105.685,105.75,33286646.0
2006-08-25 17:09:00,105.75,105.76,105.7,105.735,177550314.0
2006-08-25 17:10:00,105.74,105.762,105.72,105.757,123567221.0
2006-08-25 17:11:00,105.76,105.76,105.725,105.74,101030794.0
2006-08-25 17:12:00,105.745,105.76,105.72,105.755,139932285.0
2006-08-25 17:13:00,105.737,105.737,105.71,105.728,23211020.0
2006-08-25 17:14:00,105.74,105.743,105.702,105.74,75389220.0
2006-08-25 17:15:00,105.725,105.725,105.7,105.72,132532720.0
2006-08-25 17:16:00,105.715,105.73,105.655,105.655,44566332.0
2006-08-25 17:17:00,105.66,105.68,105.64,105.662,54555799.0
2006-08-25 17:18:00,105.66,105.685,105.645,105.645,38186568.0
2006-08-25 17:19:00,105.64,105.69,105.64,105.65,32042231.0
2006-08-25 17:20:00,105.655,105.695,105.645,105.645,59527238.0
2006-08-25 17:21:00,105.642,105.695,105.634,105.69,80866424.0
2006-08-25 17:22:00,105.69,105.701,105.673,105.7,106049834.0
2006-08-25 17:23:00,105.7,105.7,105.68,105.68,19869873.0
2006-08-25 17:24:00,105.685,105.725,105.685,105.725,81279898.0
2006-08-25 17:25:00,105.715,105.765,105.715,105.765,16783705.0
2006-08-25 17:26:00,105.775,105.792,105.755,105.77,26518468.0
2006-08-25 17:27:00,105.765,105.8,105.75,105.75,56027855.0
2006-08-25 17:28:00,105.77,105.77,105.75,105.75,68105086.0
2006-08-25 17:29:00,105.755,105.783,105.755,105.755,81953581.0
2006-08-25 17:30:00,105.775,105.775,105.74,105.74,72926903.0
2006-08-25 17:31:00,105.745,105.745,105.71,105.72,29771625.0
2006-08-25 17:32:00,105.725,105.725,105.695,105.72,108905207.0
2006-08-25 17:33:00,105.72,105.745,105.72,105.74,55170961.0
2006-08-25 17:34:00,105.735,105.75,105.725,105.725,21417733.0
2006-08-25 17:35:00,105.73,105.76,105.73,105.76,88122529.0
2006-08-25 17:36:00,105.76,105.763,105.73,105.73,76924487.0
2006-08-25 17:37:00,105.735,105.76,105.713,105.752,203962341.0
2006-08-25 17:38:00,105.75,105.775,105.733,105.745,61568193.0
2006-08-25 17:39:00,105.74,105.745,105.701,105.73,120694345.0
2006-08-25 17:40:00,105.72,105.785,105.72,105.785,114672419.0
2006-08-25 17:41:00,105.78,105.83,105.743,105.79,79080610.0
2006-08-25 17:42:00,105.795,105.835,105.785,105.825,115066135.0
2006-08-25 17:43:00,105.825,105.847,105.813,105.813,84512426.0
2006-08-25 17:44:00,105.82,105.82,105.798,105.815,18868077.0
2006-08-25 17:45:00,105.82,105.83,105.8,105.83,43670507.0
2006-08-25 17:46:00,105.825,105.841,105.807,105.807,175745777.0
2006-08-25 17:47:00,105.807,105.807,105.785,105.805,93594796.0
2006-08-25 17:48:00,105.795,105.795,105.76,105.76,130656832.0
2006-08-25 17:49:00,105.76,105.765,105.755,105.765,151825492.0
2006-08-25 17:50:00,105.76,105.772,105.752,105.765,137373461.0
2006-08-25 17:51:00,105.76,105.777,105.74,105.777,111697230.0
2006-08-25 17:52:00,105.785,105.8,105.785,105.8,71505438.0
2006-08-25 17:53:00,105.785,105.81,105.755,105.78,54577994.0
2006-08-25 17:54:00,105.785,105.786,105.76,105.76,131895250.0
2006-08-25 17:55:00,105.77,105.772,105.75,105.76,45871533.0
2006-08-25 17:56:00,105.76,105.79,105.76,105.79,123520089.0
2006-08-25 17:57:00,105.785,105.785,105.77,105.78,71448120.0
2006-08-25 17:58:00,105.78,105.82,105.772,105.82,58782435.0
2006-08-25 17:59:00,105.825,105.86,105.805,105.835,61101402.0
2006-08-25 18:00:00,105.852,105.865,105.833,105.833,82961687.0
2006-08-25 18:01:00,105.835,105.845,105.825,105.83,40504863.0
2006-08-25 18:02:00,105.835,105.843,105.835,105.84,114036103.0
2006-08-25 18:03:00,105.845,105.845,105.825,105.825,52866825.0
2006-08-25 18:04:00,105.827,105.834,105.799,105.812,57235272.0
2006-08-25 18:05:00,105.805,105.83,105.805,105.83,57675255.0
2006-08-25 18:06:00,105.815,105.845,105.815,105.833,63602379.0
2006-08-25 18:07:00,105.84,105.84,105.812,105.825,89548534.0
2006-08-25 18:08:00,105.823,105.867,105.823,105.83,79256045.0
2006-08-25 18:09:00,105.86,105.887,105.808,105.86,41845796.0
2006-08-25 18:10:00,105.86,105.86,105.803,105.845,14153219.0
2006-08-25 18:11:00,105.85,105.871,105.835,105.835,80600069.0
2006-08-25 18:12:00,105.845,105.851,105.82,105.85,74241642.0
2006-08-25 18:13:00,105.847,105.847,105.817,105.83,30132395.0
2006-08-25 18:14:00,105.82,105.835,105.81,105.82,27671094.0
2006-08-25 18:15:00,105.825,105.825,105.793,105.815,71095141.0
2006-08-25 18:16:00,105.81,105.81,105.775,105.79,60519974.0
2006-08-25 18:17:00,105.795,105.825,105.795,105.82,42503671.0
2006-08-25 18:18:00,105.813,105.813,105.77,105.795,86802138.0
2006-08-25 18:19:00,105.795,105.805,105.787,105.795,44844066.0
2006-08-25 18:20:00,105.795,105.81,105.743,105.81,131600172.0
2006-08-25 18:21:00,105.802,105.82,105.795,105.805,51369899.0
2006-08-25 18:22:00,105.803,105.803,105.795,105.795,64468403.0
2006-08-25 18:23:00,105.795,105.81,105.775,105.775,50444369.0
2006-08-25 18:24:00,105.77,105.77,105.75,105.75,34697024.0
2006-08-25 18:25:00,105.76,105.763,105.745,105.76,68401971.0
2006-08-25 18:26:00,105.765,105.765,105.733,105.733,113333978.0
2006-08-25 18:27:00,105.73,105.75,105.725,105.75,70636552.0
2006-08-25 18:28:00,105.737,105.758,105.735,105.75,150972322.0
2006-08-25 18:29:00,105.76,105.77,105.74,105.77,79135892.0
2006-08-25 18:30:00,105.755,105.755,105.725,105.725,103540007.0
2006-08-25 18:31:00,105.735,105.735,105.712,105.72,81716481.0
2006-08-25 18:32:00,105.73,105.748,105.73,105.73,20948543.0
2006-08-25 18:33:00,105.74,105.76,105.73,105.76,69840090.0
2006-08-25 18:34:00,105.755,105.785,105.745,105.785,116889846.0
2006-08-25 18:35:00,105.79,105.795,105.753,105.753,147426644.0
2006-08-25 18:36:00,105.765,105.765,105.741,105.745,28114566.0
2006-08-25 18:37:00,105.755,105.755,105.74,105.745,99441353.0
2006-08-25 18:38:00,105.75,105.765,105.735,105.755,47881373.0
2006-08-25 18:39:00,105.75,105.75,105.72,105.732,46618642.0
2006-08-25 18:40:00,105.74,105.755,105.725,105.725,38349135.0
2006-08-25 18:41:00,105.72,105.735,105.72,105.735,11029638.0
2006-08-25 18:42:00,105.735,105.755,105.735,105.75,26788242.0
2006-08-25 18:43:00,105.745,105.745,105.712,105.735,99808460.0
2006-08-25 18:44:00,105.74,105.743,105.725,105.743,59407425.0
2006-08-25 18:45:00,105.73,105.741,105.73,105.735,55398878.0
2006-08-25 18:46:00,105.735,105.75,105.735,105.742,44029454.0
2006-08-25 18:47:00,105.745,105.745,105.685,105.685,90087011.0
2006-08-25 18:48:00,105.685,105.735,105.685,105.735,49920219.0
2006-08-25 18:49:00,105.74,105.74,105.728,105.73,73474946.0
2006-08-25 18:50:00,105.725,105.733,105.713,105.733,51748683.0
2006-08-25 18:51:00,105.735,105.745,105.735,105.745,94082935.0
2006-08-25 18:52:00,105.743,105.752,105.733,105.733,60702862.0
2006-08-25 18:53:00,105.735,105.745,105.733,105.745,31430317.0
2006-08-25 18:54:00,105.745,105.745,105.725,105.745,87115614.0
2006-08-25 18:55:00,105.743,105.753,105.727,105.727,56260289.0
2006-08-25 18:56:00,105.745,105.745,105.719,105.72,54881474.0
2006-08-25 18:57:00,105.71,105.73,105.702,105.702,46910733.0
2006-08-25 18:58:00,105.695,105.721,105.695,105.7,69854345.0
2006-08-25 18:59:00,105.69,105.72,105.69,105.705,102952208.0
2006-08-25 19:00:00,105.71,105.71,105.639,105.68,35175130.0
2006-08-25 19:01:00,105.685,105.698,105.685,105.685,22100673.0
2006-08-25 19:02:00,105.69,105.697,105.652,105.695,65256285.0
2006-08-25 19:03:00,105.695,105.7,105.69,105.695,61937454.0
2006-08-25 19:04:00,105.7,105.7,105.673,105.673,63984823.0
2006-08-25 19:05:00,105.62,105.69,105.62,105.69,31270432.0
2006-08-25 19:06:00,105.68,105.685,105.672,105.673,104611636.0
2006-08-25 19:07:00,105.675,105.689,105.67,105.68,78561605.0
2006-08-25 19:08:00,105.69,105.69,105.659,105.66,58809514.0
2006-08-25 19:09:00,105.655,105.677,105.655,105.655,67903209.0
2006-08-25 19:10:00,105.67,105.683,105.668,105.675,30598947.0
2006-08-25 19:11:00,105.68,105.68,105.66,105.66,31791181.0
2006-08-25 19:12:00,105.67,105.682,105.65,105.65,97374811.0
2006-08-25 19:13:00,105.65,105.665,105.64,105.64,37614870.0
2006-08-25 19:14:00,105.65,105.685,105.65,105.685,123408141.0
2006-08-25 19:15:00,105.685,105.7,105.645,105.7,54393155.0
2006-08-25 19:16:00,105.69,105.701,105.688,105.688,103116396.0
2006-08-25 19:17:00,105.69,105.72,105.69,105.72,38505135.0
2006-08-25 19:18:00,105.71,105.715,105.7,105.71,42335934.0
2006-08-25 19:19:00,105.72,105.72,105.705,105.71,30495277.0
2006-08-25 19:20:00,105.705,105.72,105.702,105.71,65522724.0
2006-08-25 19:21:00,105.715,105.715,105.68,105.7,15830674.0
2006-08-25 19:22:00,105.71,105.715,105.695,105.71,72249587.0
2006-08-25 19:23:00,105.7,105.715,105.695,105.7,85420888.0
2006-08-25 19:24:00,105.695,105.71,105.695,105.695,43005142.0
2006-08-25 19:25:00,105.702,105.71,105.695,105.705,88484505.0
2006-08-25 19:26:00,105.7,105.73,105.695,105.73,76529587.0
2006-08-25 19:27:00,105.715,105.726,105.71,105.71,21775334.0
2006-08-25 19:28:00,105.703,105.745,105.693,105.74,35163010.0
2006-08-25 19:29:00,105.74,105.74,105.722,105.725,108039801.0
2006-08-25 19:30:00,105.725,105.74,105.725,105.725,11668723.0
2006-08-25 19:31:00,105.723,105.726,105.71,105.72,56339161.0
2006-08-25 19:32:00,105.715,105.718,105.7,105.718,69565212.0
2006-08-25 19:33:00,105.715,105.73,105.715,105.73,74224823.0
2006-08-25 19:34:00,105.73,105.741,105.728,105.728,110090098.0
2006-08-25 19:35:00,105.73,105.73,105.715,105.725,76584551.0
2006-08-25 19:36:00,105.73,105.75,105.73,105.75,76322368.0
2006-08-25 19:37:00,105.745,105.746,105.733,105.74,84162899.0
2006-08-25 19:38:00,105.743,105.752,105.723,105.75,124145508.0
2006-08-25 19:39:00,105.745,105.755,105.745,105.745,19533113.0
2006-08-25 19:40:00,105.745,105.757,105.735,105.755,10037696.0
2006-08-25 19:41:00,105.755,105.755,105.725,105.737,27846182.0
2006-08-25 19:42:00,105.745,105.76,105.745,105.745,16298641.0
2006-08-25 19:43:00,105.705,105.755,105.705,105.74,83760111.0
2006-08-25 19:44:00,105.735,105.74,105.73,105.73,16350485.0
2006-08-25 19:45:00,105.735,105.745,105.733,105.733,35647780.0
2006-08-25 19:46:00,105.735,105.74,105.732,105.74,27880715.0
2006-08-25 19:47:00,105.735,105.745,105.735,105.735,88040072.0
2006-08-25 19:48:00,105.735,105.75,105.735,105.75,80483695.0
2006-08-25 19:49:00,105.745,105.755,105.742,105.743,47191490.0
2006-08-25 19:50:00,105.747,105.765,105.736,105.745,98274369.0
2006-08-25 19:51:00,105.755,105.755,105.74,105.745,86531143.0
2006-08-25 19:52:00,105.745,105.745,105.698,105.74,33460109.0
2006-08-25 19:53:00,105.735,105.753,105.734,105.735,108569565.0
2006-08-25 19:54:00,105.725,105.755,105.724,105.755,35627349.0
2006-08-25 19:55:00,105.745,105.745,105.737,105.737,46263647.0
2006-08-25 19:56:00,105.735,105.758,105.735,105.745,50679664.0
2006-08-25 19:57:00,105.735,105.756,105.723,105.723,79508213.0
2006-08-25 19:58:00,105.72,105.737,105.72,105.725,54516996.0
2006-08-25 19:59:00,105.725,105.725,105.665,105.68,17466099.0
2006-08-25 20:00:00,105.68,105.692,105.68,105.68,31287446.0
2006-08-25 20:01:00,105.685,105.685,105.658,105.675,75346435.0
2006-08-25 20:02:00,105.68,105.68,105.665,105.67,69450902.0
2006-08-25 20:03:00,105.67,105.677,105.637,105.677,17549458.0
2006-08-25 20:04:00,105.675,105.705,105.673,105.705,66324636.0
2006-08-25 20:05:00,105.695,105.699,105.685,105.692,18458153.0
2006-08-25 20:06:00,105.695,105.7,105.688,105.69,142030267.0
2006-08-25 20:07:00,105.7,105.72,105.665,105.72,70429998.0
2006-08-25 20:08:00,105.72,105.745,105.72,105.74,40035715.0
2006-08-25 20:09:00,105.74,105.745,105.728,105.735,19766733.0
2006-08-25 20:10:00,105.73,105.736,105.725,105.73,137447692.0
2006-08-25 20:11:00,105.74,105.745,105.73,105.73,31532154.0
2006-08-25 20:12:00,105.74,105.74,105.73,105.73,21251745.0
2006-08-25 20:13:00,105.727,105.75,105.727,105.75,52898092.0
2006-08-25 20:14:00,105.75,105.75,105.745,105.747,29888512.0
2006-08-25 20:15:00,105.745,105.75,105.743,105.745,30722153.0
2006-08-25 20:16:00,105.745,105.745,105.73,105.73,38651299.0
2006-08-25 20:17:00,105.72,105.735,105.71,105.735,41039364.0
2006-08-25 20:18:00,105.73,105.73,105.707,105.715,54815888.0
2006-08-25 20:19:00,105.72,105.72,105.71,105.715,82214095.0
2006-08-25 20:20:00,105.707,105.742,105.707,105.713,85910270.0
2006-08-25 20:21:00,105.715,105.73,105.707,105.707,39445897.0
2006-08-25 20:22:00,105.705,105.73,105.705,105.73,134361206.0
2006-08-25 20:23:00,105.73,105.73,105.701,105.712,51363596.0
2006-08-25 20:24:00,105.707,105.73,105.707,105.72,107671446.0
2006-08-25 20:25:00,105.72,105.72,105.705,105.705,10201170.0
2006-08-25 20:26:00,105.705,105.71,105.687,105.71,48651494.0
2006-08-25 20:27:00,105.71,105.71,105.65,105.69,41060682.0
2006-08-25 20:28:00,105.7,105.705,105.698,105.705,36023159.0
2006-08-25 20:29:00,105.71,105.71,105.697,105.697,28887401.0
2006-08-25 20:30:00,105.693,105.705,105.688,105.692,48961790.0
2006-08-25 20:31:00,105.678,105.697,105.67,105.67,106282304.0
2006-08-25 20:32:00,105.665,105.668,105.643,105.66,87878939.0
2006-08-25 20:33:00,105.66,105.675,105.655,105.655,84921051.0
2006-08-25 20:34:00,105.67,105.68,105.663,105.663,31649663.0
2006-08-25 20:35:00,105.665,105.675,105.665,105.665,51274845.0
2006-08-25 20:36:00,105.625,105.685,105.625,105.675,16692925.0
2006-08-25 20:37:00,105.66,105.68,105.657,105.68,92113619.0
2006-08-25 20:38:00,105.675,105.675,105.658,105.658,49979250.0
2006-08-25 20:39:00,105.663,105.725,105.663,105.725,27056963.0
2006-08-25 20:40:00,105.725,105.732,105.705,105.705,60012693.0
2006-08-25 20:41:00,105.71,105.72,105.69,105.702,28094244.0
2006-08-25 20:42:00,105.71,105.71,105.7,105.7,80552113.0
2006-08-25 20:43:00,105.71,105.71,105.695,105.71,35425551.0
2006-08-25 20:44:00,105.71,105.715,105.697,105.705,103816956.0
2006-08-25 20:45:00,105.683,105.715,105.683,105.703,16569372.0
2006-08-25 20:46:00,105.703,105.705,105.695,105.705,61162673.0
2006-08-25 20:47:00,105.71,105.745,105.71,105.745,52315612.0
2006-08-25 20:48:00,105.75,105.755,105.725,105.725,54704891.0
2006-08-25 20:49:00,105.735,105.76,105.721,105.76,13626049.0
2006-08-25 20:50:00,105.755,105.77,105.73,105.75,39679787.0
2006-08-25 20:51:00,105.752,105.752,105.715,105.715,113548818.0
2006-08-25 20:52:00,105.745,105.75,105.725,105.725,42804559.0
2006-08-25 20:53:00,105.73,105.73,105.705,105.725,35697802.0
2006-08-25 20:54:00,105.73,105.742,105.715,105.742,101611707.0
2006-08-25 20:55:00,105.745,105.753,105.74,105.753,37671581.0
2006-08-25 20:56:00,105.747,105.767,105.747,105.75,27903334.0
2006-08-25 20:57:00,105.75,105.775,105.749,105.753,20937174.0
2006-08-25 20:58:00,105.76,105.77,105.745,105.765,22553845.0
2006-08-25 20:59:00,105.747,105.747,105.69,105.69,51631965.0
2006-08-25 21:00:00,105.69,105.75,105.69,105.75,117845057.0
2006-08-25 21:01:00,105.745,105.76,105.733,105.733,64062992.0
2006-08-25 21:02:00,105.74,105.74,105.71,105.728,201682514.0
2006-08-25 21:03:00,105.725,105.725,105.7,105.7,27687096.0
2006-08-25 21:04:00,105.71,105.73,105.67,105.67,77962881.0
2006-08-25 21:05:00,105.675,105.7,105.675,105.695,37326863.0
2006-08-25 21:06:00,105.682,105.702,105.682,105.695,99927602.0
2006-08-25 21:07:00,105.69,105.715,105.69,105.705,89866972.0
2006-08-25 21:08:00,105.705,105.73,105.671,105.71,33005106.0
2006-08-25 21:09:00,105.69,105.72,105.69,105.705,16248275.0
2006-08-25 21:10:00,105.7,105.701,105.69,105.69,77456089.0
2006-08-25 21:11:00,105.68,105.703,105.68,105.7,81966672.0
2006-08-25 21:12:00,105.7,105.7,105.683,105.695,58168016.0
2006-08-25 21:13:00,105.7,105.7,105.675,105.69,53732542.0
2006-08-25 21:14:00,105.69,105.69,105.68,105.682,48348077.0
2006-08-25 21:15:00,105.685,105.69,105.677,105.68,83557677.0
2006-08-25 21:16:00,105.69,105.7,105.68,105.7,47122676.0
2006-08-25 21:17:00,105.688,105.72,105.665,105.665,69858098.0
2006-08-25 21:18:00,105.708,105.717,105.702,105.702,57861542.0
2006-08-25 21:19:00,105.71,105.725,105.71,105.72,50220470.0
2006-08-25 21:20:00,105.73,105.737,105.715,105.715,83576832.0
2006-08-25 21:21:00,105.72,105.72,105.685,105.693,46693637.0
2006-08-25 21:22:00,105.695,105.715,105.695,105.715,64197815.0
2006-08-25 21:23:00,105.72,105.725,105.702,105.725,51577952.0
2006-08-25 21:24:00,105.725,105.725,105.69,105.725,53791037.0
2006-08-25 21:25:00,105.725,105.725,105.71,105.72,83028554.0
2006-08-25 21:26:00,105.723,105.725,105.713,105.713,51387230.0
2006-08-25 21:27:00,105.725,105.725,105.692,105.7,38316491.0
2006-08-25 21:28:00,105.695,105.709,105.695,105.705,95176539.0
2006-08-25 21:29:00,105.7,105.71,105.697,105.705,69638008.0
2006-08-25 21:30:00,105.71,105.71,105.691,105.693,53907151.0
2006-08-25 21:31:00,105.695,105.708,105.692,105.708,33894164.0
2006-08-25 21:32:00,105.685,105.71,105.675,105.71,36133739.0
2006-08-25 21:33:00,105.705,105.72,105.69,105.72,102679364.0
2006-08-25 21:34:00,105.713,105.717,105.673,105.715,98661165.0
2006-08-25 21:35:00,105.72,105.72,105.695,105.695,36719140.0
2006-08-25 21:36:00,105.695,105.715,105.69,105.715,47939380.0
2006-08-25 21:37:00,105.715,105.755,105.704,105.733,45144490.0
2006-08-25 21:38:00,105.74,105.74,105.728,105.735,37136663.0
2006-08-25 21:39:00,105.73,105.735,105.72,105.725,52185592.0
2006-08-25 21:40:00,105.72,105.723,105.715,105.715,75735741.0
2006-08-25 21:41:00,105.715,105.734,105.715,105.72,127358489.0
2006-08-25 21:42:00,105.72,105.745,105.72,105.72,86522379.0
2006-08-25 21:43:00,105.73,105.73,105.7,105.71,26938648.0
2006-08-25 21:44:00,105.715,105.715,105.705,105.71,90672863.0
2006-08-25 21:45:00,105.72,105.72,105.69,105.69,73672746.0
2006-08-25 21:46:00,105.689,105.689,105.668,105.68,37159029.0
2006-08-25 21:47:00,105.672,105.705,105.672,105.695,45406084.0
2006-08-25 21:48:00,105.687,105.687,105.655,105.655,51350830.0
2006-08-25 21:49:00,105.65,105.675,105.65,105.675,40085866.0
2006-08-25 21:50:00,105.675,105.69,105.67,105.67,76623414.0
2006-08-25 21:51:00,105.672,105.685,105.67,105.685,52805074.0
2006-08-25 21:52:00,105.672,105.676,105.665,105.675,123854085.0
2006-08-25 21:53:00,105.675,105.675,105.655,105.655,11446678.0
2006-08-25 21:54:00,105.695,105.705,105.682,105.7,85716378.0
2006-08-25 21:55:00,105.7,105.7,105.688,105.7,47679934.0
2006-08-25 21:56:00,105.688,105.705,105.688,105.695,136013631.0
2006-08-25 21:57:00,105.69,105.715,105.677,105.715,97757082.0
2006-08-25 21:58:00,105.705,105.72,105.69,105.71,48872474.0
2006-08-25 21:59:00,105.705,105.71,105.695,105.7,43018885.0
2006-08-25 22:00:00,105.695,105.71,105.689,105.695,63677047.0
2006-08-25 22:01:00,105.698,105.704,105.688,105.697,62514180.0
2006-08-25 22:02:00,105.7,105.743,105.66,105.66,147755444.0
2006-08-25 22:03:00,105.71,105.735,105.707,105.707,70392544.0
2006-08-25 22:04:00,105.705,105.72,105.705,105.715,124180324.0
2006-08-25 22:05:00,105.715,105.735,105.672,105.71,65283818.0
2006-08-25 22:06:00,105.71,105.745,105.71,105.733,68653469.0
2006-08-25 22:07:00,105.73,105.745,105.73,105.74,48682293.0
2006-08-25 22:08:00,105.74,105.745,105.725,105.74,72016174.0
2006-08-25 22:09:00,105.74,105.758,105.74,105.758,24185815.0
2006-08-25 22:10:00,105.753,105.795,105.75,105.79,196384144.0
2006-08-25 22:11:00,105.79,105.8,105.785,105.785,27238846.0
2006-08-25 22:12:00,105.79,105.815,105.785,105.785,32573434.0
2006-08-25 22:13:00,105.808,105.813,105.793,105.8,122659169.0
2006-08-25 22:14:00,105.803,105.805,105.79,105.79,29749868.0
2006-08-25 22:15:00,105.78,105.785,105.77,105.77,85384747.0
2006-08-25 22:16:00,105.76,105.78,105.75,105.75,35030926.0
2006-08-25 22:17:00,105.745,105.78,105.737,105.737,51267585.0
2006-08-25 22:18:00,105.732,105.753,105.725,105.735,97259767.0
2006-08-25 22:19:00,105.74,105.74,105.733,105.735,53291192.0
2006-08-25 22:20:00,105.73,105.77,105.725,105.747,52941441.0
2006-08-25 22:21:00,105.745,105.746,105.738,105.74,27748540.0
2006-08-25 22:22:00,105.732,105.738,105.713,105.713,45618481.0
2006-08-25 22:23:00,105.695,105.71,105.677,105.71,105347989.0
2006-08-25 22:24:00,105.7,105.73,105.69,105.73,97500737.0
2006-08-25 22:25:00,105.722,105.722,105.655,105.655,130332247.0
2006-08-25 22:26:00,105.7,105.705,105.695,105.705,111408528.0
2006-08-25 22:27:00,105.705,105.708,105.69,105.69,13423897.0
2006-08-25 22:28:00,105.69,105.71,105.69,105.695,18468999.0
2006-08-25 22:29:00,105.705,105.705,105.673,105.68,91788772.0
2006-08-25 22:30:00,105.68,105.682,105.671,105.675,36383032.0
2006-08-25 22:31:00,105.675,105.675,105.66,105.665,26575748.0
2006-08-25 22:32:00,105.675,105.695,105.675,105.675,47478630.0
2006-08-25 22:33:00,105.675,105.68,105.667,105.67,104913943.0
2006-08-25 22:34:00,105.675,105.71,105.673,105.673,32301289.0
2006-08-25 22:35:00,105.675,105.705,105.675,105.675,120657596.0
2006-08-25 22:36:00,105.685,105.71,105.685,105.695,36451320.0
2006-08-25 22:37:00,105.705,105.71,105.7,105.7,14837272.0
2006-08-25 22:38:00,105.693,105.714,105.685,105.685,54643342.0
2006-08-25 22:39:00,105.695,105.719,105.695,105.695,114636788.0
2006-08-25 22:40:00,105.7,105.713,105.685,105.713,168958711.0
2006-08-25 22:41:00,105.702,105.72,105.69,105.72,58681758.0
2006-08-25 22:42:00,105.71,105.71,105.685,105.685,42797409.0
2006-08-25 22:43:00,105.69,105.7,105.673,105.7,65552044.0
2006-08-25 22:44:00,105.697,105.702,105.685,105.685,51143532.0
2006-08-25 22:45:00,105.685,105.71,105.675,105.71,61276905.0
2006-08-25 22:46:00,105.705,105.71,105.705,105.71,25335968.0
2006-08-25 22:47:00,105.715,105.715,105.68,105.68,22952235.0
2006-08-25 22:48:00,105.68,105.695,105.668,105.695,28610637.0
2006-08-25 22:49:00,105.69,105.69,105.66,105.662,120329910.0
2006-08-25 22:50:00,105.67,105.675,105.657,105.665,21502873.0
2006-08-25 22:51:00,105.663,105.687,105.663,105.675,64012878.0
2006-08-25 22:52:00,105.685,105.685,105.655,105.677,29286534.0
2006-08-25 22:53:00,105.69,105.69,105.673,105.683,55132324.0
2006-08-25 22:54:00,105.695,105.695,105.668,105.67,50451831.0
2006-08-25 22:55:00,105.66,105.695,105.659,105.685,42129898.0
2006-08-25 22:56:00,105.685,105.71,105.685,105.685,123440261.0
2006-08-25 22:57:00,105.695,105.699,105.69,105.695,9070833.0
2006-08-25 22:58:00,105.69,105.711,105.687,105.69,18710932.0
2006-08-25 22:59:00,105.695,105.705,105.695,105.705,64958011.0
2006-08-28 01:02:00,105.695,105.699,105.685,105.685,19009219.0
2006-08-28 01:03:00,105.682,105.69,105.675,105.675,28506074.0
2006-08-28 01:04:00,105.68,105.685,105.66,105.66,51612273.0
2006-08-28 01:05:00,105.65,105.67,105.65,105.67,56905655.0
2006-08-28 01:06:00,105.67,105.68,105.668,105.68,28988975.0
2006-08-28 01:07:00,105.68,105.685,105.67,105.675,21760290.0
2006-08-28 01:08:00,105.668,105.685,105.668,105.685,32366763.0
2006-08-28 01:09:00,105.685,105.685,105.675,105.675,49259712.0
2006-08-28 01:10:00,105.675,105.68,105.675,105.675,12367607.0
2006-08-28 01:11:00,105.68,105.68,105.67,105.678,66891604.0
2006-08-28 01:12:00,105.68,105.68,105.656,105.662,59171746.0
2006-08-28 01:13:00,105.67,105.67,105.655,105.67,14333190.0
2006-08-28 01:14:00,105.66,105.671,105.66,105.66,69297572.0
2006-08-28 01:15:00,105.66,105.67,105.655,105.67,57703710.0
2006-08-28 01:16:00,105.66,105.67,105.66,105.662,68836133.0
2006-08-28 01:17:00,105.663,105.675,105.655,105.675,93336347.0
2006-08-28 01:18:00,105.665,105.67,105.66,105.665,39973714.0
2006-08-28 01:19:00,105.662,105.685,105.659,105.665,75555542.0
2006-08-28 01:20:00,105.665,105.686,105.665,105.675,35597239.0
2006-08-28 01:21:00,105.67,105.69,105.67,105.69,54931350.0
2006-08-28 01:22:00,105.68,105.695,105.68,105.695,35237953.0
2006-08-28 01:23:00,105.693,105.705,105.685,105.685,57311411.0
2006-08-28 01:24:00,105.695,105.7,105.675,105.685,36387495.0
2006-08-28 01:25:00,105.695,105.7,105.687,105.7,56097427.0
2006-08-28 01:26:00,105.69,105.7,105.673,105.7,69053785.0
2006-08-28 01:27:00,105.673,105.71,105.673,105.7,56230235.0
2006-08-28 01:28:00,105.69,105.724,105.69,105.712,29660721.0
2006-08-28 01:29:00,105.72,105.72,105.709,105.71,56043565.0
2006-08-28 01:30:00,105.71,105.74,105.71,105.74,48844781.0
2006-08-28 01:31:00,105.735,105.745,105.73,105.745,15448423.0
2006-08-28 01:32:00,105.743,105.755,105.723,105.755,61582026.0
2006-08-28 01:33:00,105.747,105.765,105.747,105.755,33878779.0
2006-08-28 01:34:00,105.76,105.76,105.743,105.743,143778744.0
2006-08-28 01:35:00,105.745,105.76,105.73,105.745,39246947.0
2006-08-28 01:36:00,105.75,105.755,105.72,105.72,47124198.0
2006-08-28 01:37:00,105.71,105.743,105.71,105.733,21357364.0
2006-08-28 01:38:00,105.73,105.749,105.73,105.74,65395930.0
2006-08-28 01:39:00,105.73,105.73,105.722,105.722,45763667.0
2006-08-28 01:40:00,105.72,105.735,105.718,105.718,44865941.0
2006-08-28 01:41:00,105.722,105.73,105.72,105.73,79221780.0
2006-08-28 01:42:00,105.73,105.73,105.665,105.71,47779208.0
2006-08-28 01:43:00,105.71,105.722,105.705,105.71,53760665.0
2006-08-28 01:44:00,105.71,105.72,105.707,105.715,75793271.0
2006-08-28 01:45:00,105.72,105.725,105.712,105.715,31046978.0
2006-08-28 01:46:00,105.715,105.728,105.715,105.72,105164967.0
2006-08-28 01:47:00,105.715,105.715,105.71,105.715,60932306.0
2006-08-28 01:48:00,105.715,105.725,105.715,105.725,26521692.0
2006-08-28 01:49:00,105.72,105.736,105.715,105.715,38193508.0
2006-08-28 01:50:00,105.715,105.725,105.712,105.712,40561118.0
2006-08-28 01:51:00,105.708,105.722,105.708,105.71,26508379.0
2006-08-28 01:52:00,105.7,105.724,105.7,105.7,15594568.0
2006-08-28 01:53:00,105.69,105.7,105.69,105.7,32588366.0
2006-08-28 01:54:00,105.695,105.725,105.685,105.725,46808933.0
2006-08-28 01:55:00,105.713,105.732,105.713,105.725,52417880.0
2006-08-28 01:56:00,105.725,105.735,105.714,105.735,30343091.0
2006-08-28 01:57:00,105.723,105.727,105.714,105.72,47221363.0
2006-08-28 01:58:00,105.73,105.73,105.715,105.72,60309388.0
2006-08-28 01:59:00,105.72,105.73,105.715,105.73,22365731.0
2006-08-28 02:00:00,105.73,105.735,105.72,105.72,21553177.0
2006-08-28 02:01:00,105.72,105.73,105.715,105.72,56279759.0
2006-08-28 02:02:00,105.71,105.72,105.705,105.713,46888456.0
2006-08-28 02:03:00,105.725,105.725,105.694,105.695,28644473.0
2006-08-28 02:04:00,105.695,105.735,105.695,105.703,54864853.0
2006-08-28 02:05:00,105.715,105.715,105.688,105.705,48937726.0
2006-08-28 02:06:00,105.71,105.71,105.7,105.7,30079718.0
2006-08-28 02:07:00,105.71,105.735,105.71,105.72,17108687.0
2006-08-28 02:08:00,105.74,105.74,105.718,105.718,25683923.0
2006-08-28 02:09:00,105.722,105.735,105.722,105.735,39579546.0
2006-08-28 02:10:00,105.735,105.736,105.72,105.72,38544258.0
2006-08-28 02:11:00,105.725,105.735,105.715,105.735,26556215.0
2006-08-28 02:12:00,105.735,105.735,105.724,105.725,59272671.0
2006-08-28 02:13:00,105.73,105.73,105.717,105.725,107530642.0
2006-08-28 02:14:00,105.725,105.74,105.717,105.74,31031464.0
2006-08-28 02:15:00,105.735,105.74,105.72,105.74,71060631.0
2006-08-28 02:16:00,105.74,105.745,105.725,105.73,51613542.0
2006-08-28 02:17:00,105.73,105.74,105.685,105.74,45447739.0
2006-08-28 02:18:00,105.74,105.74,105.721,105.722,76959179.0
2006-08-28 02:19:00,105.718,105.735,105.718,105.72,48310478.0
2006-08-28 02:20:00,105.722,105.725,105.72,105.72,47720194.0
2006-08-28 02:21:00,105.73,105.752,105.73,105.73,71082532.0
2006-08-28 02:22:00,105.723,105.733,105.71,105.71,22614745.0
2006-08-28 02:23:00,105.72,105.735,105.719,105.73,51710961.0
2006-08-28 02:24:00,105.725,105.74,105.721,105.725,40912068.0
2006-08-28 02:25:00,105.723,105.74,105.722,105.73,131810358.0
2006-08-28 02:26:00,105.725,105.74,105.717,105.717,34937382.0
2006-08-28 02:27:00,105.725,105.733,105.719,105.723,61330570.0
2006-08-28 02:28:00,105.725,105.73,105.723,105.725,14812948.0
2006-08-28 02:29:00,105.73,105.74,105.715,105.74,51404735.0
2006-08-28 02:30:00,105.74,105.74,105.73,105.73,54211226.0
2006-08-28 02:31:00,105.722,105.731,105.72,105.73,32777901.0
2006-08-28 02:32:00,105.74,105.753,105.723,105.723,57354384.0
2006-08-28 02:33:00,105.74,105.74,105.683,105.71,66436200.0
2006-08-28 02:34:00,105.72,105.735,105.72,105.735,57172266.0
2006-08-28 02:35:00,105.725,105.755,105.725,105.745,38338948.0
2006-08-28 02:36:00,105.735,105.768,105.735,105.763,54006232.0
2006-08-28 02:37:00,105.765,105.765,105.74,105.74,35118550.0
2006-08-28 02:38:00,105.75,105.75,105.73,105.73,55174115.0
2006-08-28 02:39:00,105.735,105.755,105.723,105.755,37235605.0
2006-08-28 02:40:00,105.755,105.76,105.742,105.742,74527068.0
2006-08-28 02:41:00,105.745,105.745,105.724,105.725,36599262.0
2006-08-28 02:42:00,105.735,105.755,105.71,105.743,97795835.0
2006-08-28 02:43:00,105.742,105.761,105.74,105.74,64057446.0
2006-08-28 02:44:00,105.75,105.76,105.745,105.76,60384793.0
2006-08-28 02:45:00,105.76,105.765,105.725,105.75,64745932.0
2006-08-28 02:46:00,105.76,105.765,105.76,105.76,14167430.0
2006-08-28 02:47:00,105.752,105.77,105.746,105.77,54606635.0
2006-08-28 02:48:00,105.768,105.78,105.768,105.77,63846143.0
2006-08-28 02:49:00,105.765,105.785,105.765,105.775,13664354.0
2006-08-28 02:50:00,105.775,105.788,105.775,105.785,51403226.0
2006-08-28 02:51:00,105.785,105.785,105.758,105.758,34862950.0
2006-08-28 02:52:00,105.765,105.776,105.758,105.76,19843416.0
2006-08-28 02:53:00,105.76,105.77,105.73,105.73,28925339.0
2006-08-28 02:54:00,105.73,105.755,105.73,105.73,54554362.0
2006-08-28 02:55:00,105.74,105.751,105.74,105.75,53936957.0
2006-08-28 02:56:00,105.745,105.746,105.733,105.742,29430183.0
2006-08-28 02:57:00,105.745,105.765,105.74,105.765,19892443.0
2006-08-28 02:58:00,105.762,105.79,105.762,105.79,83506697.0
2006-08-28 02:59:00,105.785,105.785,105.762,105.767,55632603.0
2006-08-28 03:00:00,105.775,105.776,105.77,105.77,12970853.0
2006-08-28 03:01:00,105.76,105.785,105.76,105.785,107204642.0
2006-08-28 03:02:00,105.785,105.814,105.785,105.812,25902455.0
2006-08-28 03:03:00,105.82,105.82,105.798,105.805,52937687.0
2006-08-28 03:04:00,105.81,105.82,105.81,105.82,39620448.0
2006-08-28 03:05:00,105.815,105.831,105.815,105.818,66952899.0
2006-08-28 03:06:00,105.825,105.825,105.785,105.82,91397948.0
2006-08-28 03:07:00,105.83,105.838,105.812,105.825,7497442.0
2006-08-28 03:08:00,105.83,105.83,105.81,105.81,99153083.0
2006-08-28 03:09:00,105.815,105.818,105.793,105.793,27572923.0
2006-08-28 03:10:00,105.793,105.809,105.793,105.803,26594324.0
2006-08-28 03:11:00,105.81,105.81,105.79,105.795,36846300.0
2006-08-28 03:12:00,105.8,105.8,105.788,105.8,86750430.0
2006-08-28 03:13:00,105.805,105.805,105.778,105.78,79416417.0
2006-08-28 03:14:00,105.79,105.79,105.78,105.79,77812763.0
2006-08-28 03:15:00,105.78,105.8,105.773,105.78,51549769.0
2006-08-28 03:16:00,105.78,105.785,105.78,105.78,119338151.0
2006-08-28 03:17:00,105.793,105.8,105.789,105.795,49564125.0
2006-08-28 03:18:00,105.788,105.791,105.745,105.745,40206439.0
2006-08-28 03:19:00,105.78,105.795,105.78,105.783,69721639.0
2006-08-28 03:20:00,105.785,105.785,105.775,105.775,31973941.0
2006-08-28 03:21:00,105.773,105.79,105.766,105.79,92235968.0
2006-08-28 03:22:00,105.775,105.802,105.775,105.78,29747040.0
2006-08-28 03:23:00,105.772,105.78,105.73,105.78,132011561.0
2006-08-28 03:24:00,105.775,105.79,105.77,105.77,30872039.0
2006-08-28 03:25:00,105.78,105.78,105.755,105.77,58935107.0
2006-08-28 03:26:00,105.78,105.791,105.767,105.767,51304560.0
2006-08-28 03:27:00,105.772,105.786,105.772,105.773,68758973.0
2006-08-28 03:28:00,105.743,105.76,105.743,105.755,101308769.0
2006-08-28 03:29:00,105.753,105.76,105.75,105.76,37997932.0
2006-08-28 03:30:00,105.753,105.753,105.727,105.727,40665607.0
2006-08-28 03:31:00,105.728,105.735,105.72,105.72,99516412.0
2006-08-28 03:32:00,105.73,105.73,105.73,105.73,9377725.0
2006-08-28 03:33:00,105.72,105.72,105.68,105.68,46391535.0
2006-08-28 03:34:00,105.687,105.7,105.687,105.69,21663098.0
2006-08-28 03:35:00,105.7,105.7,105.675,105.68,17560764.0
2006-08-28 03:36:00,105.68,105.69,105.653,105.657,107061312.0
2006-08-28 03:37:00,105.67,105.676,105.653,105.66,74395639.0
2006-08-28 03:38:00,105.66,105.674,105.66,105.663,61801957.0
2006-08-28 03:39:00,105.65,105.683,105.643,105.65,97147162.0
2006-08-28 03:40:00,105.652,105.68,105.615,105.615,80212769.0
2006-08-28 03:41:00,105.615,105.677,105.615,105.67,172598071.0
2006-08-28 03:42:00,105.678,105.693,105.657,105.693,20740227.0
2006-08-28 03:43:00,105.692,105.7,105.686,105.69,40718742.0
2006-08-28 03:44:00,105.69,105.69,105.675,105.68,82685607.0
2006-08-28 03:45:00,105.68,105.695,105.655,105.668,47198383.0
2006-08-28 03:46:00,105.658,105.672,105.655,105.665,171802356.0
2006-08-28 03:47:00,105.67,105.675,105.665,105.67,86328535.0
2006-08-28 03:48:00,105.67,105.674,105.645,105.65,24034030.0
2006-08-28 03:49:00,105.648,105.663,105.648,105.66,93764704.0
2006-08-28 03:50:00,105.65,105.664,105.65,105.663,20990643.0
2006-08-28 03:51:00,105.67,105.67,105.638,105.638,26297934.0
2006-08-28 03:52:00,105.655,105.669,105.65,105.65,66668673.0
2006-08-28 03:53:00,105.665,105.674,105.665,105.673,41014662.0
2006-08-28 03:54:00,105.685,105.685,105.665,105.678,27854740.0
2006-08-28 03:55:00,105.69,105.697,105.68,105.683,177032652.0
2006-08-28 03:56:00,105.685,105.686,105.675,105.675,50065592.0
2006-08-28 03:57:00,105.68,105.68,105.662,105.662,76950907.0
2006-08-28 03:58:00,105.665,105.719,105.63,105.63,38469348.0
2006-08-28 03:59:00,105.685,105.685,105.664,105.67,55826046.0
2006-08-28 04:00:00,105.68,105.725,105.68,105.7,32400420.0
2006-08-28 04:01:00,105.705,105.705,105.69,105.69,85168845.0
2006-08-28 04:02:00,105.707,105.707,105.697,105.7,31838156.0
2006-08-28 04:03:00,105.69,105.71,105.687,105.71,127656738.0
2006-08-28 04:04:00,105.705,105.705,105.69,105.69,78849421.0
2006-08-28 04:05:00,105.695,105.695,105.68,105.693,135533832.0
2006-08-28 04:06:00,105.693,105.694,105.67,105.68,76902947.0
2006-08-28 04:07:00,105.68,105.7,105.68,105.7,229869984.0
2006-08-28 04:08:00,105.7,105.7,105.69,105.69,88193030.0
2006-08-28 04:09:00,105.7,105.71,105.7,105.703,30068645.0
2006-08-28 04:10:00,105.715,105.715,105.697,105.697,36956147.0
2006-08-28 04:11:00,105.71,105.718,105.706,105.715,24791236.0
2006-08-28 04:12:00,105.717,105.721,105.702,105.72,28647336.0
2006-08-28 04:13:00,105.717,105.73,105.713,105.713,111825316.0
2006-08-28 04:14:00,105.72,105.733,105.72,105.723,100107425.0
2006-08-28 04:15:00,105.735,105.735,105.703,105.73,45465486.0
2006-08-28 04:16:00,105.727,105.73,105.712,105.73,79295341.0
2006-08-28 04:17:00,105.725,105.735,105.685,105.685,82212772.0
2006-08-28 04:18:00,105.73,105.73,105.71,105.715,20816330.0
2006-08-28 04:19:00,105.725,105.725,105.702,105.712,105790859.0
2006-08-28 04:20:00,105.715,105.734,105.7,105.72,87243161.0
2006-08-28 04:21:00,105.73,105.737,105.715,105.715,126734924.0
2006-08-28 04:22:00,105.725,105.746,105.71,105.74,58264794.0
2006-08-28 04:23:00,105.735,105.75,105.724,105.725,46518002.0
2006-08-28 04:24:00,105.725,105.732,105.705,105.705,68649712.0
2006-08-28 04:25:00,105.715,105.735,105.7,105.7,26114606.0
2006-08-28 04:26:00,105.71,105.713,105.685,105.685,17294004.0
2006-08-28 04:27:00,105.685,105.698,105.673,105.673,92620190.0
2006-08-28 04:28:00,105.68,105.695,105.663,105.665,44547434.0
2006-08-28 04:29:00,105.675,105.68,105.659,105.665,38023321.0
2006-08-28 04:30:00,105.66,105.665,105.657,105.665,36521574.0
2006-08-28 04:31:00,105.665,105.665,105.66,105.66,24071976.0
2006-08-28 04:32:00,105.67,105.67,105.652,105.66,21365283.0
2006-08-28 04:33:00,105.675,105.678,105.65,105.67,94566233.0
2006-08-28 04:34:00,105.67,105.67,105.655,105.66,5849566.0
2006-08-28 04:35:00,105.67,105.67,105.655,105.66,20538328.0
2006-08-28 04:36:00,105.66,105.665,105.648,105.648,53528775.0
2006-08-28 04:37:00,105.65,105.687,105.613,105.678,23567380.0
2006-08-28 04:38:00,105.673,105.675,105.667,105.667,134904668.0
2006-08-28 04:39:00,105.667,105.672,105.665,105.665,40542354.0
2006-08-28 04:40:00,105.662,105.671,105.662,105.665,38836676.0
2006-08-28 04:41:00,105.66,105.675,105.66,105.675,84660508.0
2006-08-28 04:42:00,105.673,105.673,105.67,105.67,3770884.0
2006-08-28 04:43:00,105.67,105.67,105.662,105.662,41797039.0
2006-08-28 04:44:00,105.66,105.68,105.66,105.675,45330102.0
2006-08-28 04:45:00,105.68,105.695,105.68,105.695,22249782.0
2006-08-28 04:46:00,105.685,105.69,105.673,105.69,56648598.0
2006-08-28 04:47:00,105.69,105.69,105.675,105.675,8986114.0
2006-08-28 04:48:00,105.675,105.703,105.675,105.69,55200200.0
2006-08-28 04:49:00,105.72,105.72,105.695,105.71,49037136.0
2006-08-28 04:50:00,105.705,105.735,105.705,105.72,84160572.0
2006-08-28 04:51:00,105.71,105.717,105.71,105.717,4186452.0
2006-08-28 04:52:00,105.715,105.715,105.715,105.715,67014809.0
2006-08-28 04:53:00,105.715,105.725,105.665,105.665,31696628.0
2006-08-28 04:54:00,105.725,105.725,105.725,105.725,2297632.0
2006-08-28 04:55:00,105.715,105.719,105.703,105.703,22221666.0
2006-08-28 04:56:00,105.718,105.737,105.715,105.715,38238294.0
2006-08-28 04:57:00,105.72,105.73,105.7,105.715,58953480.0
2006-08-28 04:58:00,105.707,105.731,105.707,105.715,63295881.0
2006-08-28 04:59:00,105.715,105.73,105.715,105.73,1691200.0
2006-08-28 05:00:00,105.735,105.735,105.715,105.715,68600709.0
2006-08-28 05:01:00,105.72,105.74,105.7,105.7,20048142.0
2006-08-28 05:02:00,105.705,105.74,105.705,105.715,8920961.0
2006-08-28 05:03:00,105.705,105.75,105.705,105.735,118476117.0
2006-08-28 05:04:00,105.735,105.745,105.71,105.71,38868809.0
2006-08-28 05:05:00,105.72,105.735,105.713,105.735,48390397.0
2006-08-28 05:06:00,105.723,105.723,105.7,105.7,50344558.0
2006-08-28 05:07:00,105.687,105.715,105.687,105.705,27442404.0
2006-08-28 05:08:00,105.695,105.715,105.695,105.703,64613786.0
2006-08-28 05:09:00,105.705,105.72,105.699,105.72,20506268.0
2006-08-28 05:10:00,105.712,105.724,105.704,105.71,133536692.0
2006-08-28 05:11:00,105.715,105.72,105.702,105.72,30349674.0
2006-08-28 05:12:00,105.72,105.725,105.709,105.725,24751684.0
2006-08-28 05:13:00,105.72,105.72,105.705,105.705,26875961.0
2006-08-28 05:14:00,105.71,105.715,105.703,105.705,64795286.0
2006-08-28 05:15:00,105.705,105.72,105.705,105.707,52043889.0
2006-08-28 05:16:00,105.71,105.71,105.7,105.71,71190316.0
2006-08-28 05:17:00,105.705,105.705,105.69,105.69,42652388.0
2006-08-28 05:18:00,105.7,105.7,105.686,105.692,62083959.0
2006-08-28 05:19:00,105.693,105.699,105.68,105.68,162086251.0
2006-08-28 05:20:00,105.675,105.705,105.675,105.685,113165629.0
2006-08-28 05:21:00,105.675,105.701,105.675,105.693,53160174.0
2006-08-28 05:22:00,105.7,105.7,105.68,105.695,16016055.0
2006-08-28 05:23:00,105.685,105.695,105.68,105.685,35649213.0
2006-08-28 05:24:00,105.675,105.698,105.675,105.695,114628154.0
2006-08-28 05:25:00,105.693,105.697,105.684,105.685,35747333.0
2006-08-28 05:26:00,105.68,105.7,105.677,105.685,98603329.0
2006-08-28 05:27:00,105.685,105.695,105.675,105.695,44141531.0
2006-08-28 05:28:00,105.685,105.695,105.66,105.675,26157233.0
2006-08-28 05:29:00,105.675,105.69,105.665,105.67,33187113.0
2006-08-28 05:30:00,105.67,105.695,105.654,105.695,86470816.0
2006-08-28 05:31:00,105.685,105.7,105.64,105.64,17743297.0
2006-08-28 05:32:00,105.64,105.687,105.64,105.685,13617263.0
2006-08-28 05:33:00,105.685,105.685,105.635,105.65,122710128.0
2006-08-28 05:34:00,105.605,105.687,105.605,105.652,133414113.0
2006-08-28 05:35:00,105.67,105.683,105.653,105.67,98099141.0
2006-08-28 05:36:00,105.68,105.695,105.635,105.685,99865381.0
2006-08-28 05:37:00,105.683,105.704,105.682,105.682,43260769.0
2006-08-28 05:38:00,105.69,105.69,105.66,105.675,28139681.0
2006-08-28 05:39:00,105.677,105.685,105.677,105.68,49038016.0
2006-08-28 05:40:00,105.685,105.693,105.68,105.68,50493833.0
2006-08-28 05:41:00,105.675,105.69,105.652,105.672,96708527.0
2006-08-28 05:42:00,105.677,105.68,105.67,105.675,48677918.0
2006-08-28 05:43:00,105.68,105.685,105.67,105.67,36241390.0
2006-08-28 05:44:00,105.68,105.69,105.68,105.69,81087132.0
2006-08-28 05:45:00,105.7,105.705,105.693,105.693,28914247.0
2006-08-28 05:46:00,105.69,105.691,105.688,105.688,26019477.0
2006-08-28 05:47:00,105.685,105.705,105.685,105.705,18748194.0
2006-08-28 05:48:00,105.705,105.713,105.7,105.7,28974417.0
2006-08-28 05:49:00,105.7,105.71,105.69,105.703,197808362.0
2006-08-28 05:50:00,105.708,105.72,105.704,105.72,25878253.0
2006-08-28 05:51:00,105.72,105.72,105.705,105.71,67279681.0
2006-08-28 05:52:00,105.71,105.724,105.71,105.71,46118125.0
2006-08-28 05:53:00,105.713,105.722,105.705,105.72,70493344.0
2006-08-28 05:54:00,105.72,105.735,105.67,105.705,66494009.0
2006-08-28 05:55:00,105.705,105.719,105.705,105.705,116197556.0
2006-08-28 05:56:00,105.707,105.727,105.707,105.71,73486318.0
2006-08-28 05:57:00,105.66,105.72,105.66,105.72,138633366.0
2006-08-28 05:58:00,105.717,105.74,105.71,105.718,61882971.0
2006-08-28 05:59:00,105.715,105.722,105.702,105.705,67155712.0
2006-08-28 06:00:00,105.71,105.71,105.686,105.705,42096962.0
2006-08-28 06:01:00,105.71,105.71,105.69,105.705,48173953.0
2006-08-28 06:02:00,105.715,105.715,105.678,105.69,95372762.0
2006-08-28 06:03:00,105.695,105.707,105.688,105.688,130631608.0
2006-08-28 06:04:00,105.7,105.7,105.688,105.7,48415853.0
2006-08-28 06:05:00,105.7,105.7,105.682,105.695,78408689.0
2006-08-28 06:06:00,105.655,105.685,105.655,105.685,11655307.0
2006-08-28 06:07:00,105.685,105.7,105.682,105.682,121592462.0
2006-08-28 06:08:00,105.695,105.714,105.695,105.712,51466936.0
2006-08-28 06:09:00,105.71,105.765,105.71,105.765,73989391.0
2006-08-28 06:10:00,105.765,105.78,105.76,105.76,41466707.0
2006-08-28 06:11:00,105.765,105.765,105.757,105.757,47910832.0
2006-08-28 06:12:00,105.765,105.792,105.765,105.772,42614814.0
2006-08-28 06:13:00,105.78,105.789,105.773,105.789,35155185.0
2006-08-28 06:14:00,105.79,105.795,105.78,105.79,67404160.0
2006-08-28 06:15:00,105.78,105.806,105.78,105.785,100312938.0
2006-08-28 06:16:00,105.78,105.78,105.76,105.77,29717206.0
2006-08-28 06:17:00,105.76,105.786,105.76,105.77,90894400.0
2006-08-28 06:18:00,105.76,105.775,105.76,105.775,131514342.0
2006-08-28 06:19:00,105.775,105.79,105.775,105.79,75660080.0
2006-08-28 06:20:00,105.795,105.803,105.79,105.8,49245628.0
2006-08-28 06:21:00,105.805,105.81,105.796,105.8,34661810.0
2006-08-28 06:22:00,105.803,105.825,105.78,105.825,43748901.0
2006-08-28 06:23:00,105.825,105.83,105.805,105.805,50250921.0
2006-08-28 06:24:00,105.805,105.825,105.805,105.82,40134596.0
2006-08-28 06:25:00,105.815,105.819,105.769,105.813,102782753.0
2006-08-28 06:26:00,105.82,105.82,105.8,105.805,102138031.0
2006-08-28 06:27:00,105.81,105.81,105.781,105.795,34078789.0
2006-08-28 06:28:00,105.818,105.82,105.8,105.805,33449288.0
2006-08-28 06:29:00,105.803,105.82,105.795,105.82,58581996.0
2006-08-28 06:30:00,105.815,105.815,105.798,105.8,65560167.0
2006-08-28 06:31:00,105.805,105.828,105.805,105.815,103825175.0
2006-08-28 06:32:00,105.82,105.82,105.803,105.815,37078084.0
2006-08-28 06:33:00,105.803,105.82,105.803,105.813,57014567.0
2006-08-28 06:34:00,105.81,105.81,105.795,105.795,91886404.0
2006-08-28 06:35:00,105.795,105.805,105.79,105.805,55944916.0
2006-08-28 06:36:00,105.805,105.805,105.775,105.79,53432044.0
2006-08-28 06:37:00,105.785,105.805,105.778,105.785,70686869.0
2006-08-28 06:38:00,105.783,105.787,105.768,105.78,46782523.0
2006-08-28 06:39:00,105.775,105.79,105.773,105.79,92421577.0
2006-08-28 06:40:00,105.78,105.79,105.78,105.79,51161847.0
2006-08-28 06:41:00,105.782,105.798,105.78,105.798,58564313.0
2006-08-28 06:42:00,105.755,105.824,105.755,105.778,76716558.0
2006-08-28 06:43:00,105.79,105.795,105.78,105.79,46499581.0
2006-08-28 06:44:00,105.78,105.79,105.777,105.785,89721546.0
2006-08-28 06:45:00,105.782,105.79,105.78,105.79,50509900.0
2006-08-28 06:46:00,105.79,105.79,105.763,105.79,56614203.0
2006-08-28 06:47:00,105.785,105.787,105.775,105.78,54911748.0
2006-08-28 06:48:00,105.78,105.78,105.762,105.77,85001216.0
2006-08-28 06:49:00,105.78,105.79,105.76,105.77,80868752.0
2006-08-28 06:50:00,105.775,105.785,105.75,105.75,17647740.0
2006-08-28 06:51:00,105.77,105.78,105.712,105.765,33966356.0
2006-08-28 06:52:00,105.765,105.77,105.76,105.76,84160865.0
2006-08-28 06:53:00,105.765,105.776,105.765,105.772,102595075.0
2006-08-28 06:54:00,105.785,105.785,105.77,105.775,38453553.0
2006-08-28 06:55:00,105.77,105.78,105.77,105.78,75545431.0
2006-08-28 06:56:00,105.77,105.775,105.77,105.775,27692635.0
2006-08-28 06:57:00,105.778,105.78,105.77,105.78,185660046.0
2006-08-28 06:58:00,105.773,105.777,105.76,105.775,60614051.0
2006-08-28 06:59:00,105.78,105.78,105.758,105.76,118639942.0
2006-08-28 07:00:00,105.76,105.76,105.737,105.737,47869427.0
2006-08-28 07:01:00,105.755,105.76,105.75,105.75,24703007.0
2006-08-28 07:02:00,105.743,105.77,105.74,105.74,19167971.0
2006-08-28 07:03:00,105.74,105.74,105.727,105.727,30945254.0
2006-08-28 07:04:00,105.733,105.745,105.733,105.745,39368356.0
2006-08-28 07:05:00,105.742,105.744,105.739,105.74,98299026.0
2006-08-28 07:06:00,105.735,105.74,105.715,105.74,33894609.0
2006-08-28 07:07:00,105.735,105.745,105.735,105.745,44958049.0
2006-08-28 07:08:00,105.715,105.74,105.715,105.732,121611673.0
2006-08-28 07:09:00,105.73,105.746,105.722,105.745,42910985.0
2006-08-28 07:10:00,105.75,105.76,105.73,105.745,13905551.0
2006-08-28 07:11:00,105.735,105.76,105.735,105.76,51701058.0
2006-08-28 07:12:00,105.755,105.761,105.747,105.75,56368506.0
2006-08-28 07:13:00,105.745,105.755,105.733,105.733,62119312.0
2006-08-28 07:14:00,105.733,105.733,105.703,105.703,16162088.0
2006-08-28 07:15:00,105.725,105.755,105.721,105.74,98563528.0
2006-08-28 07:16:00,105.74,105.75,105.73,105.74,38852326.0
2006-08-28 07:17:00,105.73,105.741,105.73,105.73,85986455.0
2006-08-28 07:18:00,105.722,105.74,105.719,105.73,29473610.0
2006-08-28 07:19:00,105.725,105.732,105.722,105.725,59143289.0
2006-08-28 07:20:00,105.725,105.74,105.717,105.723,28012178.0
2006-08-28 07:21:00,105.718,105.733,105.715,105.715,47048151.0
2006-08-28 07:22:00,105.72,105.72,105.707,105.71,99121510.0
2006-08-28 07:23:00,105.725,105.753,105.685,105.685,17908944.0
2006-08-28 07:24:00,105.725,105.734,105.715,105.715,48828536.0
2006-08-28 07:25:00,105.713,105.73,105.713,105.72,32345083.0
2006-08-28 07:26:00,105.705,105.725,105.705,105.72,78739966.0
2006-08-28 07:27:00,105.72,105.72,105.69,105.695,83337067.0
2006-08-28 07:28:00,105.7,105.7,105.678,105.678,111092615.0
2006-08-28 07:29:00,105.692,105.694,105.681,105.683,45647763.0
2006-08-28 07:30:00,105.687,105.693,105.687,105.69,26852016.0
2006-08-28 07:31:00,105.685,105.7,105.683,105.7,38228972.0
2006-08-28 07:32:00,105.69,105.698,105.65,105.69,44602086.0
2006-08-28 07:33:00,105.69,105.7,105.682,105.685,45337334.0
2006-08-28 07:34:00,105.685,105.693,105.673,105.69,11217473.0
2006-08-28 07:35:00,105.69,105.69,105.667,105.667,113637409.0
2006-08-28 07:36:00,105.672,105.69,105.661,105.69,53795135.0
2006-08-28 07:37:00,105.69,105.707,105.685,105.685,138231698.0
2006-08-28 07:38:00,105.687,105.702,105.685,105.685,37904843.0
2006-08-28 07:39:00,105.683,105.695,105.677,105.68,93350291.0
2006-08-28 07:40:00,105.685,105.7,105.683,105.7,81585886.0
2006-08-28 07:41:00,105.695,105.696,105.683,105.683,58733407.0
2006-08-28 07:42:00,105.695,105.695,105.677,105.69,42727081.0
2006-08-28 07:43:00,105.7,105.7,105.68,105.685,42751134.0
2006-08-28 07:44:00,105.685,105.685,105.67,105.675,33038127.0
2006-08-28 07:45:00,105.677,105.69,105.67,105.69,30686357.0
2006-08-28 07:46:00,105.69,105.72,105.69,105.707,54483565.0
2006-08-28 07:47:00,105.71,105.71,105.69,105.71,21196632.0
2006-08-28 07:48:00,105.7,105.714,105.69,105.71,29616000.0
2006-08-28 07:49:00,105.7,105.72,105.695,105.72,142418086.0
2006-08-28 07:50:00,105.725,105.731,105.709,105.73,19766733.0
2006-08-28 07:51:00,105.73,105.74,105.73,105.74,40558925.0
2006-08-28 07:52:00,105.74,105.75,105.688,105.75,66669819.0
2006-08-28 07:53:00,105.74,105.746,105.735,105.735,132987136.0
2006-08-28 07:54:00,105.732,105.745,105.732,105.735,19758244.0
2006-08-28 07:55:00,105.745,105.751,105.73,105.745,63395755.0
2006-08-28 07:56:00,105.747,105.76,105.707,105.76,16207477.0
2006-08-28 07:57:00,105.76,105.76,105.74,105.74,71584107.0
2006-08-28 07:58:00,105.735,105.775,105.72,105.775,70397493.0
2006-08-28 07:59:00,105.77,105.77,105.735,105.74,34374254.0
2006-08-28 08:00:00,105.74,105.766,105.74,105.755,17106855.0
2006-08-28 08:01:00,105.755,105.761,105.733,105.74,58394385.0
2006-08-28 08:02:00,105.743,105.775,105.743,105.775,75664463.0
2006-08-28 08:03:00,105.785,105.785,105.76,105.765,47783955.0
2006-08-28 08:04:00,105.767,105.767,105.745,105.755,45570968.0
2006-08-28 08:05:00,105.765,105.765,105.745,105.755,39380293.0
2006-08-28 08:06:00,105.765,105.78,105.762,105.765,106056037.0
2006-08-28 08:07:00,105.77,105.785,105.732,105.785,37153129.0
2006-08-28 08:08:00,105.785,105.801,105.785,105.795,82168017.0
2006-08-28 08:09:00,105.785,105.8,105.777,105.787,97639709.0
2006-08-28 08:10:00,105.783,105.795,105.767,105.785,48575903.0
2006-08-28 08:11:00,105.79,105.79,105.775,105.785,78666498.0
2006-08-28 08:12:00,105.785,105.795,105.775,105.775,86347657.0
2006-08-28 08:13:00,105.78,105.78,105.755,105.775,25746343.0
2006-08-28 08:14:00,105.773,105.775,105.765,105.775,37830608.0
2006-08-28 08:15:00,105.77,105.805,105.77,105.805,17329608.0
2006-08-28 08:16:00,105.81,105.815,105.765,105.765,84231810.0
2006-08-28 08:17:00,105.805,105.837,105.805,105.805,16204654.0
2006-08-28 08:18:00,105.807,105.815,105.805,105.805,29686761.0
2006-08-28 08:19:00,105.805,105.825,105.805,105.825,10988172.0
2006-08-28 08:20:00,105.825,105.846,105.825,105.835,21588322.0
2006-08-28 08:21:00,105.84,105.84,105.816,105.833,116088939.0
2006-08-28 08:22:00,105.83,105.848,105.83,105.835,91630810.0
2006-08-28 08:23:00,105.84,105.845,105.835,105.84,81228573.0
2006-08-28 08:24:00,105.835,105.835,105.822,105.83,75423040.0
2006-08-28 08:25:00,105.828,105.852,105.82,105.82,104232244.0
2006-08-28 08:26:00,105.82,105.835,105.82,105.835,72840848.0
2006-08-28 08:27:00,105.838,105.84,105.83,105.835,77166067.0
2006-08-28 08:28:00,105.84,105.86,105.835,105.843,57401079.0
2006-08-28 08:29:00,105.845,105.861,105.845,105.845,12544315.0
2006-08-28 08:30:00,105.845,105.853,105.83,105.85,103071741.0
2006-08-28 08:31:00,105.85,105.865,105.812,105.833,34355652.0
2006-08-28 08:32:00,105.84,105.85,105.825,105.825,22194818.0
2006-08-28 08:33:00,105.84,105.845,105.83,105.83,75644546.0
2006-08-28 08:34:00,105.835,105.835,105.818,105.822,92653933.0
2006-08-28 08:35:00,105.815,105.838,105.815,105.815,40323622.0
2006-08-28 08:36:00,105.82,105.835,105.815,105.82,87315638.0
2006-08-28 08:37:00,105.83,105.84,105.825,105.84,78175270.0
2006-08-28 08:38:00,105.83,105.855,105.807,105.855,15485351.0
2006-08-28 08:39:00,105.85,105.85,105.84,105.845,64503568.0
2006-08-28 08:40:00,105.85,105.85,105.835,105.84,31412522.0
2006-08-28 08:41:00,105.83,105.853,105.812,105.82,46868079.0
2006-08-28 08:42:00,105.83,105.837,105.805,105.81,38937340.0
2006-08-28 08:43:00,105.808,105.808,105.795,105.8,97233753.0
2006-08-28 08:44:00,105.81,105.81,105.749,105.785,59511110.0
2006-08-28 08:45:00,105.785,105.8,105.785,105.79,113813653.0
2006-08-28 08:46:00,105.78,105.795,105.78,105.78,41113640.0
2006-08-28 08:47:00,105.785,105.803,105.785,105.79,39892037.0
2006-08-28 08:48:00,105.79,105.8,105.79,105.8,30422182.0
2006-08-28 08:49:00,105.795,105.8,105.788,105.79,28607842.0
2006-08-28 08:50:00,105.775,105.808,105.775,105.785,75414496.0
2006-08-28 08:51:00,105.79,105.8,105.782,105.8,55059932.0
2006-08-28 08:52:00,105.79,105.802,105.785,105.785,77668420.0
2006-08-28 08:53:00,105.783,105.79,105.775,105.78,95640553.0
2006-08-28 08:54:00,105.79,105.84,105.74,105.74,31650235.0
2006-08-28 08:55:00,105.793,105.795,105.789,105.79,64526851.0
2006-08-28 08:56:00,105.775,105.775,105.764,105.765,59814054.0
2006-08-28 08:57:00,105.765,105.765,105.712,105.76,70684884.0
2006-08-28 08:58:00,105.755,105.759,105.745,105.745,23009551.0
2006-08-28 08:59:00,105.74,105.747,105.709,105.72,35559168.0
2006-08-28 09:00:00,105.715,105.725,105.697,105.71,95202707.0
2006-08-28 09:01:00,105.72,105.741,105.72,105.725,71763250.0
2006-08-28 09:02:00,105.732,105.748,105.729,105.73,43447932.0
2006-08-28 09:03:00,105.74,105.745,105.732,105.745,53511577.0
2006-08-28 09:04:00,105.727,105.746,105.727,105.743,51905423.0
2006-08-28 09:05:00,105.745,105.765,105.745,105.765,83974950.0
2006-08-28 09:06:00,105.765,105.772,105.751,105.755,33539981.0
2006-08-28 09:07:00,105.753,105.77,105.733,105.733,61853335.0
2006-08-28 09:08:00,105.735,105.75,105.732,105.735,103467435.0
2006-08-28 09:09:00,105.733,105.74,105.73,105.735,55292966.0
2006-08-28 09:10:00,105.74,105.77,105.74,105.77,72140350.0
2006-08-28 09:11:00,105.765,105.765,105.763,105.765,49607692.0
2006-08-28 09:12:00,105.765,105.77,105.755,105.765,97097447.0
2006-08-28 09:13:00,105.762,105.762,105.71,105.725,47537740.0
2006-08-28 09:14:00,105.725,105.73,105.7,105.7,51333281.0
2006-08-28 09:15:00,105.713,105.73,105.713,105.73,55324479.0
2006-08-28 09:16:00,105.725,105.732,105.725,105.725,95410057.0
2006-08-28 09:17:00,105.73,105.73,105.715,105.715,28431587.0
2006-08-28 09:18:00,105.715,105.715,105.68,105.71,11522814.0
2006-08-28 09:19:00,105.715,105.715,105.68,105.7,40109964.0
2006-08-28 09:20:00,105.692,105.703,105.69,105.7,46280790.0
2006-08-28 09:21:00,105.705,105.706,105.68,105.69,45894154.0
2006-08-28 09:22:00,105.685,105.715,105.685,105.715,99600715.0
2006-08-28 09:23:00,105.705,105.715,105.695,105.715,31076120.0
2006-08-28 09:24:00,105.703,105.722,105.703,105.71,142015840.0
2006-08-28 09:25:00,105.705,105.711,105.635,105.635,110013974.0
2006-08-28 09:26:00,105.65,105.68,105.64,105.68,69770320.0
2006-08-28 09:27:00,105.68,105.698,105.675,105.69,19629442.0
2006-08-28 09:28:00,105.68,105.71,105.68,105.695,83104321.0
2006-08-28 09:29:00,105.685,105.713,105.685,105.695,109369400.0
2006-08-28 09:30:00,105.71,105.72,105.68,105.68,82657085.0
2006-08-28 09:31:00,105.67,105.705,105.665,105.677,140766730.0
2006-08-28 09:32:00,105.69,105.69,105.667,105.69,67678981.0
2006-08-28 09:33:00,105.693,105.735,105.693,105.725,115153401.0
2006-08-28 09:34:00,105.72,105.733,105.715,105.73,64713314.0
2006-08-28 09:35:00,105.72,105.743,105.72,105.74,37595651.0
2006-08-28 09:36:00,105.745,105.745,105.73,105.735,55275443.0
2006-08-28 09:37:00,105.735,105.75,105.733,105.733,66945379.0
2006-08-28 09:38:00,105.735,105.742,105.725,105.742,51093991.0
2006-08-28 09:39:00,105.75,105.75,105.682,105.735,135126986.0
2006-08-28 09:40:00,105.735,105.735,105.72,105.725,48365042.0
2006-08-28 09:41:00,105.725,105.725,105.69,105.703,92127085.0
2006-08-28 09:42:00,105.71,105.716,105.707,105.715,46866987.0
2006-08-28 09:43:00,105.71,105.728,105.695,105.72,65138279.0
2006-08-28 09:44:00,105.725,105.725,105.685,105.685,72753933.0
2006-08-28 09:45:00,105.68,105.695,105.66,105.66,29856597.0
2006-08-28 09:46:00,105.67,105.677,105.65,105.657,31270645.0
2006-08-28 09:47:00,105.66,105.66,105.64,105.645,75540943.0
2006-08-28 09:48:00,105.635,105.66,105.635,105.66,74416094.0
2006-08-28 09:49:00,105.655,105.665,105.602,105.65,14827889.0
2006-08-28 09:50:00,105.65,105.65,105.588,105.65,43521369.0
2006-08-28 09:51:00,105.62,105.683,105.62,105.683,84100219.0
2006-08-28 09:52:00,105.685,105.69,105.662,105.69,96819695.0
2006-08-28 09:53:00,105.683,105.691,105.675,105.675,66585401.0
2006-08-28 09:54:00,105.69,105.69,105.673,105.675,61625445.0
2006-08-28 09:55:00,105.682,105.695,105.67,105.687,58451053.0
2006-08-28 09:56:00,105.685,105.698,105.655,105.675,55637576.0
2006-08-28 09:57:00,105.67,105.695,105.665,105.675,106426603.0
2006-08-28 09:58:00,105.67,105.678,105.665,105.675,40790396.0
2006-08-28 09:59:00,105.673,105.695,105.673,105.692,80977729.0
2006-08-28 10:00:00,105.675,105.705,105.675,105.705,56727699.0
2006-08-28 10:01:00,105.7,105.711,105.652,105.67,58108379.0
2006-08-28 10:02:00,105.67,105.68,105.645,105.645,66015079.0
2006-08-28 10:03:00,105.65,105.664,105.65,105.65,127471711.0
2006-08-28 10:04:00,105.65,105.69,105.65,105.69,45430854.0
2006-08-28 10:05:00,105.67,105.69,105.67,105.675,125710303.0
2006-08-28 10:06:00,105.67,105.67,105.615,105.615,56069442.0
2006-08-28 10:07:00,105.63,105.633,105.62,105.625,73983898.0
2006-08-28 10:08:00,105.617,105.632,105.61,105.61,114116502.0
2006-08-28 10:09:00,105.615,105.623,105.595,105.61,151009628.0
2006-08-28 10:10:00,105.615,105.65,105.615,105.65,143828617.0
2006-08-28 10:11:00,105.65,105.66,105.635,105.635,142420782.0
2006-08-28 10:12:00,105.645,105.649,105.637,105.637,95592684.0
2006-08-28 10:13:00,105.637,105.645,105.625,105.645,177038151.0
2006-08-28 10:14:00,105.65,105.67,105.647,105.67,42402666.0
2006-08-28 10:15:00,105.665,105.684,105.665,105.67,20906457.0
2006-08-28 10:16:00,105.663,105.715,105.663,105.715,90523164.0
2006-08-28 10:17:00,105.715,105.715,105.695,105.715,113690482.0
2006-08-28 10:18:00,105.72,105.72,105.65,105.7,77934967.0
2006-08-28 10:19:00,105.705,105.755,105.705,105.73,104675874.0
2006-08-28 10:20:00,105.74,105.77,105.711,105.75,122756659.0
2006-08-28 10:21:00,105.755,105.775,105.73,105.73,20751841.0
2006-08-28 10:22:00,105.732,105.737,105.695,105.735,199181974.0
2006-08-28 10:23:00,105.73,105.735,105.703,105.73,72345044.0
2006-08-28 10:24:00,105.73,105.735,105.72,105.73,84937381.0
2006-08-28 10:25:00,105.725,105.737,105.723,105.735,20605862.0
2006-08-28 10:26:00,105.74,105.74,105.71,105.71,54597689.0
2006-08-28 10:27:00,105.71,105.715,105.685,105.715,120284082.0
2006-08-28 10:28:00,105.71,105.71,105.685,105.685,28424310.0
2006-08-28 10:29:00,105.68,105.715,105.68,105.715,78669799.0
2006-08-28 10:30:00,105.695,105.702,105.685,105.685,81456694.0
2006-08-28 10:31:00,105.68,105.7,105.68,105.7,75354156.0
2006-08-28 10:32:00,105.68,105.71,105.68,105.695,61380209.0
2006-08-28 10:33:00,105.7,105.7,105.689,105.695,27620526.0
2006-08-28 10:34:00,105.685,105.685,105.673,105.685,18541432.0
2006-08-28 10:35:00,105.695,105.695,105.667,105.675,89643651.0
2006-08-28 10:36:00,105.67,105.695,105.668,105.68,19718044.0
2006-08-28 10:37:00,105.68,105.68,105.653,105.67,103382563.0
2006-08-28 10:38:00,105.67,105.67,105.626,105.632,86138074.0
2006-08-28 10:39:00,105.635,105.637,105.615,105.615,58480438.0
2006-08-28 10:40:00,105.61,105.618,105.6,105.6,32857086.0
2006-08-28 10:41:00,105.605,105.605,105.57,105.57,40819422.0
2006-08-28 10:42:00,105.572,105.594,105.572,105.58,58915548.0
2006-08-28 10:43:00,105.575,105.595,105.575,105.595,44998316.0
2006-08-28 10:44:00,105.6,105.635,105.6,105.635,141338090.0
2006-08-28 10:45:00,105.64,105.64,105.625,105.64,73464455.0
2006-08-28 10:46:00,105.638,105.638,105.615,105.627,22640479.0
2006-08-28 10:47:00,105.645,105.645,105.63,105.635,127710401.0
2006-08-28 10:48:00,105.63,105.64,105.625,105.64,108355635.0
2006-08-28 10:49:00,105.637,105.65,105.632,105.64,113687758.0
2006-08-28 10:50:00,105.635,105.64,105.63,105.64,179307520.0
2006-08-28 10:51:00,105.64,105.64,105.587,105.59,30647865.0
2006-08-28 10:52:00,105.59,105.595,105.56,105.565,67816717.0
2006-08-28 10:53:00,105.565,105.59,105.56,105.56,67855111.0
2006-08-28 10:54:00,105.57,105.57,105.553,105.555,31132446.0
2006-08-28 10:55:00,105.555,105.555,105.533,105.533,76330209.0
2006-08-28 10:56:00,105.535,105.555,105.535,105.555,123750052.0
2006-08-28 10:57:00,105.56,105.56,105.53,105.547,33173840.0
2006-08-28 10:58:00,105.545,105.557,105.541,105.545,53973581.0
2006-08-28 10:59:00,105.55,105.556,105.549,105.553,30251665.0
2006-08-28 11:00:00,105.56,105.565,105.553,105.555,94198840.0
2006-08-28 11:01:00,105.56,105.58,105.555,105.555,72776083.0
2006-08-28 11:02:00,105.552,105.555,105.549,105.55,44238611.0
2006-08-28 11:03:00,105.54,105.565,105.525,105.565,42908543.0
2006-08-28 11:04:00,105.563,105.564,105.55,105.55,141931844.0
2006-08-28 11:05:00,105.55,105.55,105.52,105.52,198127742.0
2006-08-28 11:06:00,105.515,105.525,105.433,105.455,73207743.0
2006-08-28 11:07:00,105.45,105.49,105.433,105.49,125145897.0
2006-08-28 11:08:00,105.49,105.5,105.476,105.5,136375362.0
2006-08-28 11:09:00,105.5,105.555,105.5,105.555,85159501.0
2006-08-28 11:10:00,105.558,105.57,105.553,105.57,67958729.0
2006-08-28 11:11:00,105.562,105.562,105.535,105.542,50847526.0
2006-08-28 11:12:00,105.545,105.545,105.52,105.535,60052292.0
2006-08-28 11:13:00,105.545,105.56,105.537,105.548,54545527.0
2006-08-28 11:14:00,105.55,105.55,105.53,105.53,67724133.0
2006-08-28 11:15:00,105.53,105.534,105.53,105.53,116483337.0
2006-08-28 11:16:00,105.533,105.565,105.533,105.565,58316818.0
2006-08-28 11:17:00,105.555,105.565,105.54,105.563,45044130.0
2006-08-28 11:18:00,105.56,105.613,105.56,105.592,22269326.0
2006-08-28 11:19:00,105.6,105.6,105.563,105.58,69296270.0
2006-08-28 11:20:00,105.575,105.575,105.555,105.57,75119522.0
2006-08-28 11:21:00,105.57,105.59,105.57,105.58,66304045.0
2006-08-28 11:22:00,105.585,105.597,105.572,105.572,71173990.0
2006-08-28 11:23:00,105.58,105.59,105.58,105.59,40842326.0
2006-08-28 11:24:00,105.585,105.585,105.553,105.57,49376674.0
2006-08-28 11:25:00,105.57,105.577,105.548,105.575,24209272.0
2006-08-28 11:26:00,105.57,105.596,105.57,105.58,52982928.0
2006-08-28 11:27:00,105.585,105.61,105.578,105.6,110675031.0
2006-08-28 11:28:00,105.6,105.615,105.587,105.59,51249707.0
2006-08-28 11:29:00,105.593,105.593,105.565,105.565,54950531.0
2006-08-28 11:30:00,105.555,105.58,105.555,105.58,80777885.0
2006-08-28 11:31:00,105.59,105.59,105.58,105.58,43466452.0
2006-08-28 11:32:00,105.585,105.595,105.575,105.595,24903245.0
2006-08-28 11:33:00,105.575,105.589,105.57,105.57,94776028.0
2006-08-28 11:34:00,105.575,105.58,105.565,105.58,78959332.0
2006-08-28 11:35:00,105.585,105.585,105.565,105.585,73813555.0
2006-08-28 11:36:00,105.59,105.59,105.563,105.563,24181576.0
2006-08-28 11:37:00,105.568,105.578,105.562,105.578,211169397.0
2006-08-28 11:38:00,105.58,105.58,105.555,105.565,30478204.0
2006-08-28 11:39:00,105.515,105.585,105.515,105.57,50458807.0
2006-08-28 11:40:00,105.565,105.58,105.555,105.565,57620401.0
2006-08-28 11:41:00,105.562,105.575,105.562,105.575,71981927.0
2006-08-28 11:42:00,105.58,105.59,105.575,105.575,45713989.0
2006-08-28 11:43:00,105.575,105.58,105.572,105.575,55237403.0
2006-08-28 11:44:00,105.58,105.582,105.553,105.56,76744986.0
2006-08-28 11:45:00,105.57,105.578,105.557,105.557,28304722.0
2006-08-28 11:46:00,105.57,105.575,105.548,105.575,76609480.0
2006-08-28 11:47:00,105.56,105.578,105.56,105.57,187355816.0
2006-08-28 11:48:00,105.58,105.608,105.58,105.608,24807239.0
2006-08-28 11:49:00,105.605,105.605,105.578,105.59,79289798.0
2006-08-28 11:50:00,105.595,105.595,105.585,105.585,49156845.0
2006-08-28 11:51:00,105.585,105.606,105.58,105.58,101310422.0
2006-08-28 11:52:00,105.582,105.595,105.577,105.595,178750203.0
2006-08-28 11:53:00,105.59,105.59,105.565,105.59,11681161.0
2006-08-28 11:54:00,105.59,105.596,105.573,105.585,42351945.0
2006-08-28 11:55:00,105.59,105.59,105.54,105.585,31636693.0
2006-08-28 11:56:00,105.582,105.6,105.535,105.535,53046244.0
2006-08-28 11:57:00,105.585,105.603,105.585,105.59,27634829.0
2006-08-28 11:58:00,105.605,105.605,105.595,105.6,17412803.0
2006-08-28 11:59:00,105.595,105.6,105.587,105.595,37605741.0
2006-08-28 12:00:00,105.6,105.61,105.585,105.585,10570211.0
2006-08-28 12:01:00,105.577,105.586,105.567,105.567,50267285.0
2006-08-28 12:02:00,105.58,105.58,105.57,105.58,53831775.0
2006-08-28 12:03:00,105.57,105.587,105.565,105.57,96153753.0
2006-08-28 12:04:00,105.56,105.568,105.55,105.55,23413128.0
2006-08-28 12:05:00,105.545,105.555,105.537,105.55,39036780.0
2006-08-28 12:06:00,105.55,105.55,105.532,105.54,19084166.0
2006-08-28 12:07:00,105.54,105.54,105.518,105.525,80971438.0
2006-08-28 12:08:00,105.525,105.55,105.525,105.55,39486297.0
2006-08-28 12:09:00,105.55,105.558,105.544,105.552,84932799.0
2006-08-28 12:10:00,105.56,105.575,105.56,105.575,40067446.0
2006-08-28 12:11:00,105.575,105.575,105.546,105.557,34152443.0
2006-08-28 12:12:00,105.565,105.565,105.558,105.56,48824399.0
2006-08-28 12:13:00,105.55,105.565,105.55,105.565,47912782.0
2006-08-28 12:14:00,105.57,105.57,105.56,105.56,51262633.0
2006-08-28 12:15:00,105.56,105.56,105.547,105.56,54569858.0
2006-08-28 12:16:00,105.565,105.565,105.55,105.56,53908987.0
2006-08-28 12:17:00,105.555,105.56,105.55,105.555,51573358.0
2006-08-28 12:18:00,105.555,105.575,105.555,105.575,94617994.0
2006-08-28 12:19:00,105.57,105.585,105.568,105.568,135690565.0
2006-08-28 12:20:00,105.575,105.59,105.57,105.57,57010738.0
2006-08-28 12:21:00,105.58,105.58,105.564,105.568,35040916.0
2006-08-28 12:22:00,105.56,105.575,105.558,105.575,61543217.0
2006-08-28 12:23:00,105.585,105.585,105.57,105.57,2688077.0
2006-08-28 12:24:00,105.563,105.583,105.563,105.575,49733536.0
2006-08-28 12:25:00,105.595,105.595,105.55,105.55,111340629.0
2006-08-28 12:26:00,105.535,105.567,105.501,105.555,61770394.0
2006-08-28 12:27:00,105.555,105.56,105.545,105.555,56846661.0
2006-08-28 12:28:00,105.56,105.565,105.55,105.553,77145829.0
2006-08-28 12:29:00,105.54,105.59,105.54,105.573,56844116.0
2006-08-28 12:30:00,105.575,105.587,105.572,105.587,85622492.0
2006-08-28 12:31:00,105.585,105.59,105.582,105.585,72289843.0
2006-08-28 12:32:00,105.58,105.59,105.58,105.59,136951671.0
2006-08-28 12:33:00,105.585,105.595,105.57,105.57,38104461.0
2006-08-28 12:34:00,105.573,105.574,105.563,105.57,72405332.0
2006-08-28 12:35:00,105.567,105.575,105.55,105.575,65074157.0
2006-08-28 12:36:00,105.575,105.575,105.56,105.565,53256589.0
2006-08-28 12:37:00,105.575,105.575,105.565,105.573,80728879.0
2006-08-28 12:38:00,105.58,105.58,105.555,105.58,58045982.0
2006-08-28 12:39:00,105.577,105.58,105.57,105.57,2080795.0
2006-08-28 12:40:00,105.57,105.58,105.553,105.568,102206247.0
2006-08-28 12:41:00,105.575,105.58,105.55,105.575,92362067.0
2006-08-28 12:42:00,105.58,105.58,105.515,105.515,67973571.0
2006-08-28 12:43:00,105.5,105.583,105.5,105.547,43717581.0
2006-08-28 12:44:00,105.555,105.558,105.544,105.558,44764112.0
2006-08-28 12:45:00,105.557,105.563,105.549,105.555,108221495.0
2006-08-28 12:46:00,105.55,105.56,105.53,105.53,83251797.0
2006-08-28 12:47:00,105.525,105.527,105.5,105.5,98885195.0
2006-08-28 12:48:00,105.487,105.506,105.47,105.49,100902138.0
2006-08-28 12:49:00,105.485,105.49,105.48,105.485,24047372.0
2006-08-28 12:50:00,105.49,105.535,105.49,105.535,31164423.0
2006-08-28 12:51:00,105.52,105.535,105.472,105.5,131540748.0
2006-08-28 12:52:00,105.5,105.52,105.5,105.52,158313085.0
2006-08-28 12:53:00,105.52,105.525,105.46,105.46,61774552.0
2006-08-28 12:54:00,105.47,105.48,105.455,105.48,68818389.0
2006-08-28 12:55:00,105.47,105.5,105.455,105.49,40203575.0
2006-08-28 12:56:00,105.495,105.5,105.49,105.492,87442129.0
2006-08-28 12:57:00,105.495,105.507,105.485,105.49,170096134.0
2006-08-28 12:58:00,105.492,105.52,105.456,105.515,59297114.0
2006-08-28 12:59:00,105.503,105.515,105.503,105.515,36988924.0
2006-08-28 13:00:00,105.52,105.545,105.52,105.54,53292403.0
2006-08-28 13:01:00,105.545,105.564,105.545,105.56,34293632.0
2006-08-28 13:02:00,105.557,105.576,105.557,105.56,118332728.0
2006-08-28 13:03:00,105.56,105.562,105.542,105.555,73154439.0
2006-08-28 13:04:00,105.555,105.567,105.542,105.565,50865035.0
2006-08-28 13:05:00,105.565,105.595,105.552,105.582,16310452.0
2006-08-28 13:06:00,105.59,105.6,105.58,105.6,145474707.0
2006-08-28 13:07:00,105.595,105.613,105.585,105.585,159018940.0
2006-08-28 13:08:00,105.593,105.608,105.583,105.59,78646035.0
2006-08-28 13:09:00,105.6,105.608,105.582,105.585,52107909.0
2006-08-28 13:10:00,105.58,105.599,105.562,105.572,115819539.0
2006-08-28 13:11:00,105.572,105.59,105.56,105.59,46134371.0
2006-08-28 13:12:00,105.59,105.6,105.585,105.59,37882560.0
2006-08-28 13:13:00,105.582,105.605,105.58,105.605,51660741.0
2006-08-28 13:14:00,105.598,105.616,105.598,105.615,105184020.0
2006-08-28 13:15:00,105.61,105.622,105.605,105.605,112651434.0
2006-08-28 13:16:00,105.615,105.615,105.59,105.59,125587080.0
2006-08-28 13:17:00,105.6,105.629,105.6,105.617,160142795.0
2006-08-28 13:18:00,105.615,105.625,105.61,105.61,57074154.0
2006-08-28 13:19:00,105.613,105.635,105.609,105.635,36340562.0
2006-08-28 13:20:00,105.63,105.63,105.618,105.625,47414465.0
2006-08-28 13:21:00,105.635,105.635,105.613,105.62,135326374.0
2006-08-28 13:22:00,105.615,105.635,105.61,105.62,45597453.0
2006-08-28 13:23:00,105.62,105.62,105.598,105.62,25702854.0
2006-08-28 13:24:00,105.615,105.64,105.615,105.64,89458185.0
2006-08-28 13:25:00,105.637,105.648,105.637,105.64,120213436.0
2006-08-28 13:26:00,105.65,105.66,105.615,105.66,24346324.0
2006-08-28 13:27:00,105.66,105.66,105.648,105.65,85103184.0
2006-08-28 13:28:00,105.64,105.657,105.64,105.65,71899562.0
2006-08-28 13:29:00,105.66,105.66,105.63,105.63,20779387.0
2006-08-28 13:30:00,105.64,105.662,105.637,105.662,55639759.0
2006-08-28 13:31:00,105.66,105.66,105.643,105.65,71798482.0
2006-08-28 13:32:00,105.66,105.665,105.655,105.657,12305182.0
2006-08-28 13:33:00,105.66,105.66,105.633,105.655,83678820.0
2006-08-28 13:34:00,105.653,105.653,105.63,105.63,30274096.0
2006-08-28 13:35:00,105.625,105.63,105.613,105.62,141990915.0
2006-08-28 13:36:00,105.613,105.63,105.613,105.615,107469209.0
2006-08-28 13:37:00,105.61,105.625,105.57,105.6,72936958.0
2006-08-28 13:38:00,105.61,105.61,105.552,105.585,103154576.0
2006-08-28 13:39:00,105.59,105.59,105.575,105.58,247328967.0
2006-08-28 13:40:00,105.585,105.598,105.568,105.59,27537528.0
2006-08-28 13:41:00,105.59,105.591,105.57,105.59,51437307.0
2006-08-28 13:42:00,105.59,105.61,105.58,105.58,56613276.0
2006-08-28 13:43:00,105.58,105.588,105.562,105.585,69720567.0
2006-08-28 13:44:00,105.59,105.59,105.564,105.565,25562905.0
2006-08-28 13:45:00,105.565,105.572,105.565,105.565,47620877.0
2006-08-28 13:46:00,105.555,105.591,105.555,105.58,120266242.0
2006-08-28 13:47:00,105.59,105.6,105.588,105.6,126700416.0
2006-08-28 13:48:00,105.595,105.595,105.55,105.55,51325314.0
2006-08-28 13:49:00,105.56,105.56,105.538,105.555,30227743.0
2006-08-28 13:50:00,105.555,105.56,105.55,105.555,17664745.0
2006-08-28 13:51:00,105.555,105.56,105.54,105.56,148374821.0
2006-08-28 13:52:00,105.552,105.555,105.552,105.555,13130295.0
2006-08-28 13:53:00,105.553,105.58,105.553,105.58,30264646.0
2006-08-28 13:54:00,105.58,105.58,105.518,105.518,39204436.0
2006-08-28 13:55:00,105.58,105.598,105.58,105.592,38072109.0
2006-08-28 13:56:00,105.588,105.605,105.567,105.567,44494389.0
2006-08-28 13:57:00,105.56,105.59,105.56,105.575,82081269.0
2006-08-28 13:58:00,105.575,105.588,105.575,105.58,21742109.0
2006-08-28 13:59:00,105.58,105.585,105.547,105.56,13191450.0
2006-08-28 14:00:00,105.555,105.57,105.536,105.562,68672095.0
2006-08-28 14:01:00,105.56,105.57,105.521,105.57,65543024.0
2006-08-28 14:02:00,105.57,105.57,105.56,105.565,84467605.0
2006-08-28 14:03:00,105.57,105.57,105.546,105.565,88607111.0
2006-08-28 14:04:00,105.565,105.57,105.558,105.56,51305066.0
2006-08-28 14:05:00,105.547,105.565,105.546,105.555,291401481.0
2006-08-28 14:06:00,105.555,105.56,105.55,105.55,42418983.0
2006-08-28 14:07:00,105.555,105.555,105.525,105.545,152007029.0
2006-08-28 14:08:00,105.545,105.546,105.537,105.54,45094522.0
2006-08-28 14:09:00,105.535,105.55,105.527,105.55,59858728.0
2006-08-28 14:10:00,105.543,105.545,105.528,105.528,51182177.0
2006-08-28 14:11:00,105.518,105.545,105.518,105.545,28957469.0
2006-08-28 14:12:00,105.543,105.565,105.536,105.565,255739599.0
2006-08-28 14:13:00,105.56,105.56,105.535,105.55,39686412.0
2006-08-28 14:14:00,105.543,105.59,105.543,105.59,211857109.0
2006-08-28 14:15:00,105.57,105.62,105.57,105.602,57225387.0
2006-08-28 14:16:00,105.61,105.612,105.585,105.612,31213729.0
2006-08-28 14:17:00,105.615,105.623,105.605,105.617,45215160.0
2006-08-28 14:18:00,105.61,105.63,105.61,105.625,57567734.0
2006-08-28 14:19:00,105.63,105.655,105.63,105.645,245425215.0
2006-08-28 14:20:00,105.65,105.652,105.585,105.585,69579659.0
2006-08-28 14:21:00,105.57,105.593,105.57,105.59,80299937.0
2006-08-28 14:22:00,105.6,105.614,105.6,105.61,10439420.0
2006-08-28 14:23:00,105.62,105.626,105.594,105.595,27600925.0
2006-08-28 14:24:00,105.59,105.59,105.562,105.585,114241515.0
2006-08-28 14:25:00,105.585,105.595,105.575,105.595,40557471.0
2006-08-28 14:26:00,105.6,105.61,105.585,105.605,100597324.0
2006-08-28 14:27:00,105.61,105.615,105.598,105.6,65893829.0
2006-08-28 14:28:00,105.595,105.615,105.565,105.615,115709818.0
2006-08-28 14:29:00,105.61,105.65,105.61,105.65,90036176.0
2006-08-28 14:30:00,105.64,105.65,105.625,105.63,93192255.0
2006-08-28 14:31:00,105.64,105.64,105.576,105.615,55464905.0
2006-08-28 14:32:00,105.615,105.645,105.611,105.63,49859693.0
2006-08-28 14:33:00,105.625,105.65,105.615,105.62,58028430.0
2006-08-28 14:34:00,105.615,105.645,105.615,105.645,146684815.0
2006-08-28 14:35:00,105.645,105.665,105.645,105.653,32119421.0
2006-08-28 14:36:00,105.653,105.653,105.64,105.65,82848784.0
2006-08-28 14:37:00,105.66,105.67,105.645,105.67,30814010.0
2006-08-28 14:38:00,105.67,105.67,105.645,105.65,29125063.0
2006-08-28 14:39:00,105.66,105.66,105.61,105.66,22903125.0
2006-08-28 14:40:00,105.66,105.665,105.65,105.66,27812893.0
2006-08-28 14:41:00,105.645,105.663,105.618,105.618,83201888.0
2006-08-28 14:42:00,105.635,105.64,105.575,105.615,16253205.0
2006-08-28 14:43:00,105.615,105.621,105.565,105.59,52004880.0
2006-08-28 14:44:00,105.59,105.615,105.583,105.615,86492392.0
2006-08-28 14:45:00,105.605,105.611,105.599,105.6,27839053.0
2006-08-28 14:46:00,105.6,105.62,105.595,105.62,82113436.0
2006-08-28 14:47:00,105.615,105.615,105.607,105.615,47517797.0
2006-08-28 14:48:00,105.625,105.625,105.605,105.61,28538338.0
2006-08-28 14:49:00,105.61,105.648,105.61,105.635,59011362.0
2006-08-28 14:50:00,105.63,105.64,105.63,105.633,24777080.0
2006-08-28 14:51:00,105.635,105.645,105.63,105.633,97749210.0
2006-08-28 14:52:00,105.64,105.64,105.63,105.635,22891253.0
2006-08-28 14:53:00,105.635,105.645,105.63,105.635,37995538.0
2006-08-28 14:54:00,105.64,105.64,105.615,105.62,57452385.0
2006-08-28 14:55:00,105.63,105.65,105.615,105.64,68625680.0
2006-08-28 14:56:00,105.635,105.64,105.633,105.64,19719863.0
2006-08-28 14:57:00,105.635,105.641,105.625,105.635,243619948.0
2006-08-28 14:58:00,105.64,105.65,105.639,105.64,75634669.0
2006-08-28 14:59:00,105.635,105.66,105.63,105.63,100675098.0
2006-08-28 15:00:00,105.633,105.66,105.633,105.66,37886269.0
2006-08-28 15:01:00,105.65,105.675,105.638,105.655,66014109.0
2006-08-28 15:02:00,105.66,105.67,105.655,105.67,37538162.0
2006-08-28 15:03:00,105.663,105.68,105.661,105.68,127763733.0
2006-08-28 15:04:00,105.672,105.69,105.662,105.685,219391792.0
2006-08-28 15:05:00,105.69,105.725,105.675,105.725,131585091.0
2006-08-28 15:06:00,105.717,105.765,105.712,105.755,23197428.0
2006-08-28 15:07:00,105.747,105.747,105.735,105.74,104927411.0
2006-08-28 15:08:00,105.74,105.746,105.733,105.745,69854619.0
2006-08-28 15:09:00,105.747,105.764,105.738,105.753,108073189.0
2006-08-28 15:10:00,105.76,105.775,105.755,105.755,64408059.0
2006-08-28 15:11:00,105.76,105.795,105.73,105.795,29839856.0
2006-08-28 15:12:00,105.8,105.8,105.772,105.795,45256111.0
2006-08-28 15:13:00,105.795,105.795,105.788,105.79,40499571.0
2006-08-28 15:14:00,105.795,105.795,105.715,105.715,47811080.0
2006-08-28 15:15:00,105.747,105.78,105.747,105.765,67058460.0
2006-08-28 15:16:00,105.765,105.765,105.745,105.76,86581361.0
2006-08-28 15:17:00,105.76,105.76,105.737,105.74,52236341.0
2006-08-28 15:18:00,105.747,105.76,105.712,105.73,76591394.0
2006-08-28 15:19:00,105.74,105.74,105.72,105.723,50127728.0
2006-08-28 15:20:00,105.725,105.765,105.725,105.753,58190960.0
2006-08-28 15:21:00,105.75,105.77,105.73,105.75,63679626.0
2006-08-28 15:22:00,105.76,105.764,105.709,105.735,47049230.0
2006-08-28 15:23:00,105.735,105.743,105.72,105.72,95384748.0
2006-08-28 15:24:00,105.72,105.765,105.719,105.75,145477484.0
2006-08-28 15:25:00,105.743,105.743,105.732,105.733,163953781.0
2006-08-28 15:26:00,105.727,105.76,105.693,105.76,90326311.0
2006-08-28 15:27:00,105.76,105.762,105.743,105.743,14605071.0
2006-08-28 15:28:00,105.75,105.766,105.75,105.765,86308325.0
2006-08-28 15:29:00,105.775,105.775,105.735,105.735,158570440.0
2006-08-28 15:30:00,105.74,105.74,105.705,105.72,132539723.0
2006-08-28 15:31:00,105.71,105.73,105.71,105.715,39345250.0
2006-08-28 15:32:00,105.72,105.72,105.7,105.71,54385241.0
2006-08-28 15:33:00,105.702,105.75,105.696,105.735,42890218.0
2006-08-28 15:34:00,105.735,105.735,105.7,105.72,50151548.0
2006-08-28 15:35:00,105.715,105.73,105.71,105.73,40222647.0
2006-08-28 15:36:00,105.685,105.728,105.685,105.71,105972395.0
2006-08-28 15:37:00,105.725,105.725,105.7,105.7,57526019.0
2006-08-28 15:38:00,105.705,105.735,105.703,105.735,80537765.0
2006-08-28 15:39:00,105.73,105.73,105.711,105.73,49742035.0
2006-08-28 15:40:00,105.73,105.731,105.72,105.72,56655500.0
2006-08-28 15:41:00,105.72,105.725,105.715,105.725,127709927.0
2006-08-28 15:42:00,105.725,105.736,105.718,105.718,114927065.0
2006-08-28 15:43:00,105.725,105.728,105.703,105.72,16271805.0
2006-08-28 15:44:00,105.715,105.715,105.69,105.715,256513053.0
2006-08-28 15:45:00,105.715,105.72,105.7,105.72,39190478.0
2006-08-28 15:46:00,105.715,105.721,105.71,105.715,40393163.0
2006-08-28 15:47:00,105.703,105.72,105.699,105.72,61785440.0
2006-08-28 15:48:00,105.713,105.713,105.695,105.7,41950761.0
2006-08-28 15:49:00,105.705,105.708,105.648,105.695,88044024.0
2006-08-28 15:50:00,105.69,105.69,105.652,105.678,284945437.0
2006-08-28 15:51:00,105.68,105.685,105.64,105.675,44389251.0
2006-08-28 15:52:00,105.663,105.692,105.663,105.683,149446468.0
2006-08-28 15:53:00,105.69,105.7,105.665,105.7,32923362.0
2006-08-28 15:54:00,105.7,105.7,105.648,105.648,82471282.0
2006-08-28 15:55:00,105.645,105.655,105.63,105.655,44691788.0
2006-08-28 15:56:00,105.65,105.655,105.635,105.655,61360734.0
2006-08-28 15:57:00,105.65,105.68,105.65,105.65,34962433.0
2006-08-28 15:58:00,105.642,105.643,105.635,105.64,93321404.0
2006-08-28 15:59:00,105.645,105.665,105.63,105.66,170703510.0
2006-08-28 16:00:00,105.655,105.67,105.635,105.665,28759374.0
2006-08-28 16:01:00,105.662,105.666,105.63,105.63,43273282.0
2006-08-28 16:02:00,105.63,105.63,105.603,105.63,93644537.0
2006-08-28 16:03:00,105.625,105.633,105.615,105.63,113578469.0
2006-08-28 16:04:00,105.625,105.646,105.62,105.62,36179255.0
2006-08-28 16:05:00,105.62,105.64,105.611,105.63,99814527.0
2006-08-28 16:06:00,105.615,105.651,105.615,105.63,233000206.0
2006-08-28 16:07:00,105.63,105.651,105.63,105.63,20307149.0
2006-08-28 16:08:00,105.63,105.635,105.58,105.615,32799381.0
2006-08-28 16:09:00,105.61,105.629,105.61,105.61,68358230.0
2006-08-28 16:10:00,105.61,105.628,105.6,105.6,127416578.0
2006-08-28 16:11:00,105.59,105.612,105.575,105.592,67100429.0
2006-08-28 16:12:00,105.6,105.608,105.6,105.6,63940577.0
2006-08-28 16:13:00,105.6,105.62,105.595,105.62,41201705.0
2006-08-28 16:14:00,105.613,105.645,105.613,105.63,94916111.0
2006-08-28 16:15:00,105.625,105.625,105.597,105.612,49111369.0
2006-08-28 16:16:00,105.62,105.62,105.591,105.61,33492684.0
2006-08-28 16:17:00,105.61,105.63,105.61,105.63,64820257.0
2006-08-28 16:18:00,105.63,105.645,105.614,105.615,28985935.0
2006-08-28 16:19:00,105.615,105.615,105.583,105.583,71243283.0
2006-08-28 16:20:00,105.59,105.595,105.535,105.535,62832672.0
2006-08-28 16:21:00,105.533,105.533,105.517,105.52,97002250.0
2006-08-28 16:22:00,105.525,105.55,105.517,105.55,49896721.0
2006-08-28 16:23:00,105.542,105.56,105.541,105.56,107121297.0
2006-08-28 16:24:00,105.555,105.555,105.545,105.545,76872725.0
2006-08-28 16:25:00,105.54,105.56,105.496,105.543,76778246.0
2006-08-28 16:26:00,105.55,105.55,105.525,105.525,47916837.0
2006-08-28 16:27:00,105.525,105.535,105.515,105.535,44836655.0
2006-08-28 16:28:00,105.535,105.56,105.535,105.555,62786984.0
2006-08-28 16:29:00,105.555,105.555,105.52,105.532,77611022.0
2006-08-28 16:30:00,105.535,105.561,105.535,105.56,18984831.0
2006-08-28 16:31:00,105.563,105.61,105.56,105.61,25419311.0
2006-08-28 16:32:00,105.603,105.603,105.595,105.6,31976668.0
2006-08-28 16:33:00,105.595,105.6,105.584,105.6,51587222.0
2006-08-28 16:34:00,105.6,105.6,105.576,105.577,82886377.0
2006-08-28 16:35:00,105.59,105.596,105.563,105.575,62831761.0
2006-08-28 16:36:00,105.58,105.586,105.56,105.565,58014145.0
2006-08-28 16:37:00,105.565,105.57,105.558,105.57,14614211.0
2006-08-28 16:38:00,105.56,105.57,105.549,105.56,104017873.0
2006-08-28 16:39:00,105.565,105.585,105.565,105.57,35930365.0
2006-08-28 16:40:00,105.58,105.58,105.54,105.565,106161168.0
2006-08-28 16:41:00,105.555,105.575,105.538,105.54,48183102.0
2006-08-28 16:42:00,105.54,105.54,105.5,105.505,37779548.0
2006-08-28 16:43:00,105.505,105.54,105.505,105.54,31285187.0
2006-08-28 16:44:00,105.545,105.56,105.53,105.53,47131688.0
2006-08-28 16:45:00,105.525,105.543,105.515,105.528,100495710.0
2006-08-28 16:46:00,105.53,105.53,105.51,105.51,25450344.0
2006-08-28 16:47:00,105.52,105.53,105.505,105.53,67823842.0
2006-08-28 16:48:00,105.535,105.56,105.51,105.53,35598524.0
2006-08-28 16:49:00,105.52,105.57,105.52,105.53,131621587.0
2006-08-28 16:50:00,105.535,105.551,105.527,105.54,69453280.0
2006-08-28 16:51:00,105.54,105.54,105.522,105.535,112543767.0
2006-08-28 16:52:00,105.535,105.555,105.445,105.5,191868379.0
2006-08-28 16:53:00,105.465,105.52,105.465,105.49,63311656.0
2006-08-28 16:54:00,105.505,105.513,105.495,105.495,99170726.0
2006-08-28 16:55:00,105.482,105.507,105.482,105.488,19914476.0
2006-08-28 16:56:00,105.485,105.485,105.415,105.415,105719601.0
2006-08-28 16:57:00,105.42,105.455,105.42,105.455,53038541.0
2006-08-28 16:58:00,105.462,105.48,105.452,105.475,33165887.0
2006-08-28 16:59:00,105.46,105.495,105.439,105.475,120425065.0
2006-08-28 17:00:00,105.49,105.49,105.39,105.39,58772859.0
2006-08-28 17:01:00,105.39,105.43,105.39,105.42,110388293.0
2006-08-28 17:02:00,105.415,105.45,105.415,105.45,30940283.0
2006-08-28 17:03:00,105.437,105.437,105.37,105.43,38179952.0
2006-08-28 17:04:00,105.422,105.433,105.395,105.415,84121860.0
2006-08-28 17:05:00,105.41,105.44,105.36,105.368,80127807.0
2006-08-28 17:06:00,105.38,105.384,105.38,105.383,116740935.0
2006-08-28 17:07:00,105.39,105.4,105.38,105.395,27307422.0
2006-08-28 17:08:00,105.4,105.41,105.38,105.4,73176035.0
2006-08-28 17:09:00,105.39,105.405,105.385,105.385,90496104.0
2006-08-28 17:10:00,105.385,105.42,105.375,105.398,86240537.0
2006-08-28 17:11:00,105.405,105.425,105.36,105.395,78478895.0
2006-08-28 17:12:00,105.397,105.43,105.36,105.405,62788601.0
2006-08-28 17:13:00,105.4,105.435,105.4,105.435,101950851.0
2006-08-28 17:14:00,105.435,105.44,105.43,105.44,127685098.0
2006-08-28 17:15:00,105.44,105.48,105.435,105.455,76116284.0
2006-08-28 17:16:00,105.455,105.463,105.435,105.435,47102397.0
2006-08-28 17:17:00,105.43,105.43,105.38,105.39,91841896.0
2006-08-28 17:18:00,105.385,105.399,105.377,105.39,60438312.0
2006-08-28 17:19:00,105.385,105.41,105.375,105.395,49628517.0
2006-08-28 17:20:00,105.39,105.39,105.305,105.327,79688606.0
2006-08-28 17:21:00,105.335,105.355,105.32,105.355,108615170.0
2006-08-28 17:22:00,105.35,105.37,105.345,105.355,85941185.0
2006-08-28 17:23:00,105.36,105.365,105.339,105.343,42183675.0
2006-08-28 17:24:00,105.34,105.365,105.335,105.365,92819279.0
2006-08-28 17:25:00,105.37,105.37,105.34,105.34,71064506.0
2006-08-28 17:26:00,105.34,105.365,105.34,105.365,60583576.0
2006-08-28 17:27:00,105.347,105.365,105.32,105.34,91157041.0
2006-08-28 17:28:00,105.337,105.369,105.337,105.358,110103883.0
2006-08-28 17:29:00,105.317,105.38,105.317,105.35,69010563.0
2006-08-28 17:30:00,105.355,105.355,105.31,105.31,27884637.0
2006-08-28 17:31:00,105.36,105.37,105.36,105.37,5834714.0
2006-08-28 17:32:00,105.373,105.4,105.373,105.4,61417076.0
2006-08-28 17:33:00,105.393,105.405,105.375,105.405,29396847.0
2006-08-28 17:34:00,105.4,105.4,105.367,105.38,47238449.0
2006-08-28 17:35:00,105.395,105.435,105.37,105.435,115853437.0
2006-08-28 17:36:00,105.423,105.423,105.385,105.385,76654514.0
2006-08-28 17:37:00,105.41,105.425,105.39,105.39,51297935.0
2006-08-28 17:38:00,105.39,105.405,105.39,105.393,84783290.0
2006-08-28 17:39:00,105.39,105.401,105.375,105.375,114252592.0
2006-08-28 17:40:00,105.38,105.39,105.36,105.36,74963341.0
2006-08-28 17:41:00,105.36,105.37,105.345,105.345,130168999.0
2006-08-28 17:42:00,105.35,105.35,105.332,105.35,30326979.0
2006-08-28 17:43:00,105.342,105.345,105.335,105.345,59230720.0
2006-08-28 17:44:00,105.345,105.352,105.332,105.34,60216714.0
2006-08-28 17:45:00,105.34,105.358,105.34,105.34,44458744.0
2006-08-28 17:46:00,105.343,105.356,105.343,105.353,100368365.0
2006-08-28 17:47:00,105.355,105.385,105.305,105.385,70592467.0
2006-08-28 17:48:00,105.373,105.373,105.332,105.345,33436555.0
2006-08-28 17:49:00,105.35,105.353,105.322,105.325,62161832.0
2006-08-28 17:50:00,105.33,105.355,105.327,105.335,109569527.0
2006-08-28 17:51:00,105.335,105.355,105.335,105.355,44131195.0
2006-08-28 17:52:00,105.36,105.37,105.353,105.353,32945636.0
2006-08-28 17:53:00,105.355,105.365,105.35,105.355,53358030.0
2006-08-28 17:54:00,105.352,105.36,105.345,105.35,33462754.0
2006-08-28 17:55:00,105.36,105.366,105.357,105.36,114616049.0
2006-08-28 17:56:00,105.36,105.36,105.34,105.34,44850252.0
2006-08-28 17:57:00,105.348,105.348,105.323,105.323,46929777.0
2006-08-28 17:58:00,105.33,105.343,105.29,105.34,113914333.0
2006-08-28 17:59:00,105.29,105.349,105.29,105.305,89385829.0
2006-08-28 18:00:00,105.305,105.345,105.273,105.345,41951014.0
2006-08-28 18:01:00,105.35,105.35,105.325,105.325,57673210.0
2006-08-28 18:02:00,105.325,105.364,105.325,105.35,74567795.0
2006-08-28 18:03:00,105.345,105.36,105.335,105.335,81902783.0
2006-08-28 18:04:00,105.35,105.37,105.35,105.37,31547094.0
2006-08-28 18:05:00,105.37,105.37,105.35,105.35,30568637.0
2006-08-28 18:06:00,105.36,105.376,105.35,105.35,127444476.0
2006-08-28 18:07:00,105.36,105.36,105.353,105.355,39888220.0
2006-08-28 18:08:00,105.347,105.375,105.33,105.33,142349671.0
2006-08-28 18:09:00,105.333,105.333,105.315,105.325,73046414.0
2006-08-28 18:10:00,105.335,105.355,105.335,105.355,93247923.0
2006-08-28 18:11:00,105.36,105.365,105.327,105.345,30480072.0
2006-08-28 18:12:00,105.35,105.364,105.34,105.34,35626253.0
2006-08-28 18:13:00,105.35,105.35,105.33,105.34,74638823.0
2006-08-28 18:14:00,105.34,105.34,105.322,105.33,49272237.0
2006-08-28 18:15:00,105.333,105.345,105.33,105.345,29421943.0
2006-08-28 18:16:00,105.345,105.345,105.3,105.33,121394521.0
2006-08-28 18:17:00,105.34,105.35,105.33,105.33,36956958.0
2006-08-28 18:18:00,105.32,105.35,105.317,105.317,60754459.0
2006-08-28 18:19:00,105.33,105.338,105.328,105.337,46238068.0
2006-08-28 18:20:00,105.345,105.351,105.333,105.333,86455028.0
2006-08-28 18:21:00,105.335,105.35,105.332,105.35,41858524.0
2006-08-28 18:22:00,105.335,105.36,105.335,105.36,52495499.0
2006-08-28 18:23:00,105.36,105.36,105.337,105.34,111997555.0
2006-08-28 18:24:00,105.335,105.36,105.289,105.325,46291636.0
2006-08-28 18:25:00,105.33,105.33,105.27,105.322,71740834.0
2006-08-28 18:26:00,105.33,105.33,105.315,105.32,120748605.0
2006-08-28 18:27:00,105.325,105.325,105.312,105.32,35464008.0
2006-08-28 18:28:00,105.318,105.32,105.31,105.315,79567213.0
2006-08-28 18:29:00,105.315,105.335,105.315,105.335,104945269.0
2006-08-28 18:30:00,105.33,105.341,105.325,105.325,58404889.0
2006-08-28 18:31:00,105.335,105.35,105.323,105.335,19503878.0
2006-08-28 18:32:00,105.335,105.338,105.325,105.335,96136451.0
2006-08-28 18:33:00,105.34,105.34,105.313,105.32,131977105.0
2006-08-28 18:34:00,105.335,105.34,105.317,105.34,92592851.0
2006-08-28 18:35:00,105.34,105.346,105.335,105.343,57358342.0
2006-08-28 18:36:00,105.345,105.361,105.345,105.35,79264541.0
2006-08-28 18:37:00,105.36,105.367,105.322,105.355,26467176.0
2006-08-28 18:38:00,105.35,105.365,105.315,105.36,37385470.0
2006-08-28 18:39:00,105.347,105.362,105.347,105.35,104353414.0
2006-08-28 18:40:00,105.355,105.36,105.347,105.355,84161732.0
2006-08-28 18:41:00,105.36,105.36,105.335,105.335,4642314.0
2006-08-28 18:42:00,105.33,105.365,105.33,105.365,28584661.0
2006-08-28 18:43:00,105.362,105.38,105.35,105.38,29290304.0
2006-08-28 18:44:00,105.375,105.391,105.375,105.385,83923443.0
2006-08-28 18:45:00,105.38,105.397,105.38,105.38,16040436.0
2006-08-28 18:46:00,105.38,105.389,105.38,105.38,18889765.0
2006-08-28 18:47:00,105.39,105.39,105.36,105.36,64211198.0
2006-08-28 18:48:00,105.375,105.39,105.332,105.39,60563714.0
2006-08-28 18:49:00,105.385,105.385,105.365,105.383,47171992.0
2006-08-28 18:50:00,105.39,105.39,105.323,105.36,60233538.0
2006-08-28 18:51:00,105.37,105.378,105.321,105.378,73649136.0
2006-08-28 18:52:00,105.375,105.393,105.366,105.383,121492264.0
2006-08-28 18:53:00,105.39,105.395,105.375,105.395,79571364.0
2006-08-28 18:54:00,105.385,105.42,105.361,105.4,53502762.0
2006-08-28 18:55:00,105.397,105.452,105.379,105.448,537140149.0
2006-08-28 18:56:00,105.46,105.466,105.44,105.443,109890720.0
2006-08-28 18:57:00,105.45,105.45,105.422,105.422,31445435.0
2006-08-28 18:58:00,105.44,105.454,105.437,105.445,111416318.0
2006-08-28 18:59:00,105.445,105.515,105.445,105.503,55296930.0
2006-08-28 19:00:00,105.503,105.563,105.503,105.528,124281497.0
2006-08-28 19:01:00,105.545,105.551,105.517,105.54,94569454.0
2006-08-28 19:02:00,105.547,105.547,105.536,105.54,47641727.0
2006-08-28 19:03:00,105.54,105.54,105.533,105.533,39123164.0
2006-08-28 19:04:00,105.54,105.54,105.525,105.525,25723136.0
2006-08-28 19:05:00,105.525,105.53,105.523,105.53,59403139.0
2006-08-28 19:06:00,105.53,105.53,105.515,105.52,193771291.0
2006-08-28 19:07:00,105.52,105.525,105.475,105.475,42671613.0
2006-08-28 19:08:00,105.475,105.545,105.473,105.545,42216247.0
2006-08-28 19:09:00,105.535,105.545,105.473,105.54,137647146.0
2006-08-28 19:10:00,105.533,105.54,105.513,105.513,62950390.0
2006-08-28 19:11:00,105.52,105.535,105.52,105.53,18931460.0
2006-08-28 19:12:00,105.53,105.54,105.52,105.53,41016467.0
2006-08-28 19:13:00,105.525,105.55,105.52,105.54,176712226.0
2006-08-28 19:14:00,105.532,105.545,105.53,105.54,43588462.0
2006-08-28 19:15:00,105.54,105.549,105.51,105.52,60420959.0
2006-08-28 19:16:00,105.53,105.54,105.523,105.54,105594722.0
2006-08-28 19:17:00,105.535,105.57,105.535,105.56,78875623.0
2006-08-28 19:18:00,105.57,105.57,105.54,105.55,35868483.0
2006-08-28 19:19:00,105.55,105.55,105.516,105.523,146593554.0
2006-08-28 19:20:00,105.525,105.525,105.505,105.505,59652063.0
2006-08-28 19:21:00,105.502,105.535,105.502,105.535,56670678.0
2006-08-28 19:22:00,105.528,105.537,105.498,105.512,81132963.0
2006-08-28 19:23:00,105.52,105.55,105.52,105.54,75813060.0
2006-08-28 19:24:00,105.54,105.54,105.512,105.525,63132750.0
2006-08-28 19:25:00,105.53,105.535,105.517,105.53,126980617.0
2006-08-28 19:26:00,105.53,105.535,105.478,105.52,452180731.0
2006-08-28 19:27:00,105.52,105.529,105.515,105.525,201470292.0
2006-08-28 19:28:00,105.535,105.546,105.529,105.54,45420863.0
2006-08-28 19:29:00,105.54,105.55,105.53,105.53,137187853.0
2006-08-28 19:30:00,105.525,105.535,105.525,105.53,35541467.0
2006-08-28 19:31:00,105.52,105.53,105.495,105.508,51159837.0
2006-08-28 19:32:00,105.51,105.51,105.438,105.48,260547446.0
2006-08-28 19:33:00,105.467,105.486,105.467,105.47,66113404.0
2006-08-28 19:34:00,105.47,105.47,105.448,105.47,100006499.0
2006-08-28 19:35:00,105.47,105.47,105.451,105.46,84222479.0
2006-08-28 19:36:00,105.46,105.47,105.457,105.46,169665612.0
2006-08-28 19:37:00,105.46,105.472,105.46,105.472,65684880.0
2006-08-28 19:38:00,105.475,105.475,105.457,105.46,29256833.0
2006-08-28 19:39:00,105.47,105.475,105.457,105.46,32534140.0
2006-08-28 19:40:00,105.47,105.488,105.466,105.477,292085875.0
2006-08-28 19:41:00,105.475,105.49,105.467,105.49,164180874.0
2006-08-28 19:42:00,105.495,105.495,105.464,105.47,146599923.0
2006-08-28 19:43:00,105.457,105.475,105.42,105.46,315880966.0
2006-08-28 19:44:00,105.47,105.495,105.47,105.475,155791297.0
2006-08-28 19:45:00,105.48,105.48,105.47,105.477,50656720.0
2006-08-28 19:46:00,105.48,105.48,105.464,105.48,42057759.0
2006-08-28 19:47:00,105.475,105.49,105.475,105.49,50901130.0
2006-08-28 19:48:00,105.49,105.497,105.472,105.475,34013088.0
2006-08-28 19:49:00,105.48,105.48,105.435,105.48,176052457.0
2006-08-28 19:50:00,105.477,105.48,105.465,105.48,71443782.0
2006-08-28 19:51:00,105.475,105.48,105.47,105.475,78197196.0
2006-08-28 19:52:00,105.475,105.48,105.467,105.467,32167439.0
2006-08-28 19:53:00,105.485,105.485,105.467,105.475,91072165.0
2006-08-28 19:54:00,105.48,105.495,105.469,105.475,115333322.0
2006-08-28 19:55:00,105.48,105.505,105.48,105.505,20790367.0
2006-08-28 19:56:00,105.495,105.511,105.495,105.5,84109994.0
2006-08-28 19:57:00,105.49,105.5,105.485,105.49,112662485.0
2006-08-28 19:58:00,105.5,105.505,105.49,105.5,96791912.0
2006-08-28 19:59:00,105.49,105.505,105.49,105.505,208484460.0
2006-08-28 20:00:00,105.493,105.495,105.478,105.495,41554092.0
2006-08-28 20:01:00,105.493,105.493,105.481,105.485,175272246.0
2006-08-28 20:02:00,105.483,105.504,105.482,105.482,78013999.0
2006-08-28 20:03:00,105.49,105.5,105.485,105.5,340599741.0
2006-08-28 20:04:00,105.495,105.506,105.483,105.5,60020710.0
2006-08-28 20:05:00,105.515,105.515,105.5,105.51,136985342.0
2006-08-28 20:06:00,105.503,105.528,105.503,105.505,74117535.0
2006-08-28 20:07:00,105.512,105.52,105.512,105.515,28953043.0
2006-08-28 20:08:00,105.52,105.53,105.5,105.53,656704636.0
2006-08-28 20:09:00,105.525,105.535,105.523,105.535,11102407.0
2006-08-28 20:10:00,105.54,105.56,105.5,105.56,139113680.0
2006-08-28 20:11:00,105.56,105.602,105.56,105.59,68388753.0
2006-08-28 20:12:00,105.585,105.61,105.57,105.6,82877951.0
2006-08-28 20:13:00,105.6,105.6,105.57,105.59,82329995.0
2006-08-28 20:14:00,105.59,105.59,105.54,105.54,98686475.0
2006-08-28 20:15:00,105.54,105.54,105.52,105.525,108757330.0
2006-08-28 20:16:00,105.522,105.543,105.521,105.538,53007639.0
2006-08-28 20:17:00,105.54,105.54,105.525,105.525,37994157.0
2006-08-28 20:18:00,105.53,105.545,105.525,105.54,88894989.0
2006-08-28 20:19:00,105.537,105.54,105.495,105.54,45436520.0
2006-08-28 20:20:00,105.54,105.543,105.526,105.527,57541648.0
2006-08-28 20:21:00,105.522,105.545,105.514,105.545,67196201.0
2006-08-28 20:22:00,105.535,105.535,105.523,105.523,87278240.0
2006-08-28 20:23:00,105.52,105.52,105.502,105.502,72064058.0
2006-08-28 20:24:00,105.503,105.525,105.503,105.525,79864917.0
2006-08-28 20:25:00,105.52,105.565,105.52,105.54,26599978.0
2006-08-28 20:26:00,105.55,105.565,105.53,105.545,53584369.0
2006-08-28 20:27:00,105.55,105.555,105.505,105.55,38873465.0
2006-08-28 20:28:00,105.547,105.547,105.532,105.545,55725889.0
2006-08-28 20:29:00,105.548,105.548,105.539,105.54,51464812.0
2006-08-28 20:30:00,105.54,105.54,105.5,105.535,31244051.0
2006-08-28 20:31:00,105.518,105.55,105.518,105.55,46814098.0
2006-08-28 20:32:00,105.542,105.59,105.542,105.558,72838540.0
2006-08-28 20:33:00,105.57,105.57,105.49,105.55,95460650.0
2006-08-28 20:34:00,105.545,105.557,105.54,105.54,28260227.0
2006-08-28 20:35:00,105.53,105.549,105.52,105.52,110550074.0
2006-08-28 20:36:00,105.52,105.53,105.49,105.49,23535738.0
2006-08-28 20:37:00,105.475,105.515,105.475,105.515,142709841.0
2006-08-28 20:38:00,105.5,105.525,105.498,105.525,31211604.0
2006-08-28 20:39:00,105.515,105.527,105.515,105.515,131450785.0
2006-08-28 20:40:00,105.518,105.535,105.5,105.52,50921522.0
2006-08-28 20:41:00,105.528,105.53,105.514,105.525,91823282.0
2006-08-28 20:42:00,105.525,105.535,105.52,105.52,93069329.0
2006-08-28 20:43:00,105.525,105.553,105.525,105.553,72688088.0
2006-08-28 20:44:00,105.55,105.567,105.545,105.56,63878367.0
2006-08-28 20:45:00,105.555,105.565,105.54,105.54,225570902.0
2006-08-28 20:46:00,105.54,105.555,105.53,105.53,15893191.0
2006-08-28 20:47:00,105.53,105.53,105.456,105.495,79558087.0
2006-08-28 20:48:00,105.515,105.515,105.478,105.492,30024255.0
2006-08-28 20:49:00,105.495,105.495,105.467,105.49,52738742.0
2006-08-28 20:50:00,105.483,105.489,105.448,105.485,18762614.0
2006-08-28 20:51:00,105.495,105.5,105.488,105.5,137070836.0
2006-08-28 20:52:00,105.492,105.52,105.492,105.51,101844344.0
2006-08-28 20:53:00,105.505,105.505,105.49,105.49,48452674.0
2006-08-28 20:54:00,105.48,105.5,105.473,105.5,78285053.0
2006-08-28 20:55:00,105.505,105.505,105.485,105.5,53010449.0
2006-08-28 20:56:00,105.495,105.495,105.465,105.465,861531378.0
2006-08-28 20:57:00,105.465,105.467,105.45,105.458,55960497.0
2006-08-28 20:58:00,105.46,105.47,105.455,105.465,91559121.0
2006-08-28 20:59:00,105.465,105.465,105.435,105.435,108713825.0
2006-08-28 21:00:00,105.44,105.44,105.415,105.43,123381139.0
2006-08-28 21:01:00,105.435,105.466,105.425,105.435,46277426.0
2006-08-28 21:02:00,105.43,105.443,105.42,105.435,116894193.0
2006-08-28 21:03:00,105.438,105.438,105.42,105.428,108679294.0
2006-08-28 21:04:00,105.423,105.44,105.42,105.422,56374284.0
2006-08-28 21:05:00,105.43,105.439,105.415,105.42,121427222.0
2006-08-28 21:06:00,105.398,105.435,105.39,105.395,5883864.0
2006-08-28 21:07:00,105.4,105.42,105.39,105.395,21489260.0
2006-08-28 21:08:00,105.395,105.42,105.395,105.415,49462918.0
2006-08-28 21:09:00,105.42,105.433,105.4,105.405,70089970.0
2006-08-28 21:10:00,105.423,105.43,105.423,105.425,49089245.0
2006-08-28 21:11:00,105.425,105.43,105.41,105.43,110083627.0
2006-08-28 21:12:00,105.425,105.445,105.425,105.425,107552360.0
2006-08-28 21:13:00,105.423,105.443,105.423,105.425,58250569.0
2006-08-28 21:14:00,105.43,105.43,105.39,105.39,52851093.0
2006-08-28 21:15:00,105.385,105.395,105.385,105.395,112908178.0
2006-08-28 21:16:00,105.395,105.41,105.393,105.41,73186822.0
2006-08-28 21:17:00,105.4,105.44,105.4,105.41,47604672.0
2006-08-28 21:18:00,105.415,105.417,105.404,105.405,82381286.0
2006-08-28 21:19:00,105.398,105.42,105.398,105.42,12260604.0
2006-08-28 21:20:00,105.41,105.425,105.41,105.418,168414491.0
2006-08-28 21:21:00,105.41,105.42,105.41,105.42,113973690.0
2006-08-28 21:22:00,105.415,105.425,105.383,105.383,58770124.0
2006-08-28 21:23:00,105.405,105.425,105.399,105.42,43704199.0
2006-08-28 21:24:00,105.37,105.445,105.37,105.415,30694658.0
2006-08-28 21:25:00,105.42,105.427,105.394,105.41,79361684.0
2006-08-28 21:26:00,105.405,105.405,105.385,105.385,38074400.0
2006-08-28 21:27:00,105.385,105.395,105.38,105.395,92258271.0
2006-08-28 21:28:00,105.4,105.4,105.395,105.395,6722147.0
2006-08-28 21:29:00,105.4,105.415,105.4,105.415,21737102.0
2006-08-28 21:30:00,105.42,105.43,105.412,105.43,94162583.0
2006-08-28 21:31:00,105.43,105.447,105.402,105.42,26719009.0
2006-08-28 21:32:00,105.425,105.455,105.42,105.42,109217041.0
2006-08-28 21:33:00,105.43,105.445,105.429,105.445,89836482.0
2006-08-28 21:34:00,105.445,105.446,105.426,105.428,69295710.0
2006-08-28 21:35:00,105.43,105.445,105.427,105.44,29449753.0
2006-08-28 21:36:00,105.44,105.451,105.438,105.44,194976951.0
2006-08-28 21:37:00,105.427,105.44,105.427,105.44,35975745.0
2006-08-28 21:38:00,105.42,105.45,105.42,105.45,70907494.0
2006-08-28 21:39:00,105.443,105.453,105.439,105.453,151222593.0
2006-08-28 21:40:00,105.45,105.45,105.43,105.45,74617336.0
2006-08-28 21:41:00,105.443,105.48,105.443,105.47,177807823.0
2006-08-28 21:42:00,105.47,105.499,105.465,105.465,147545138.0
2006-08-28 21:43:00,105.468,105.475,105.452,105.452,53327751.0
2006-08-28 21:44:00,105.455,105.465,105.45,105.453,41671177.0
2006-08-28 21:45:00,105.457,105.47,105.455,105.46,91497704.0
2006-08-28 21:46:00,105.46,105.467,105.454,105.465,48632200.0
2006-08-28 21:47:00,105.455,105.48,105.439,105.463,138328775.0
2006-08-28 21:48:00,105.465,105.48,105.455,105.455,13330415.0
2006-08-28 21:49:00,105.455,105.463,105.455,105.463,40174502.0
2006-08-28 21:50:00,105.47,105.47,105.455,105.455,35570172.0
2006-08-28 21:51:00,105.47,105.481,105.434,105.473,44638505.0
2006-08-28 21:52:00,105.475,105.49,105.47,105.47,62378136.0
2006-08-28 21:53:00,105.473,105.484,105.473,105.475,112146720.0
2006-08-28 21:54:00,105.48,105.495,105.477,105.477,60729128.0
2006-08-28 21:55:00,105.473,105.488,105.471,105.475,36236942.0
2006-08-28 21:56:00,105.477,105.485,105.467,105.478,52414547.0
2006-08-28 21:57:00,105.473,105.48,105.47,105.47,32435630.0
2006-08-28 21:58:00,105.465,105.468,105.44,105.467,30857975.0
2006-08-28 21:59:00,105.47,105.47,105.437,105.455,150573763.0
2006-08-28 22:00:00,105.46,105.46,105.433,105.445,56782697.0
2006-08-28 22:01:00,105.445,105.46,105.445,105.45,102370188.0
2006-08-28 22:02:00,105.45,105.468,105.45,105.455,51959439.0
2006-08-28 22:03:00,105.453,105.468,105.448,105.448,59428481.0
2006-08-28 22:04:00,105.453,105.453,105.41,105.41,50636475.0
2006-08-28 22:05:00,105.405,105.422,105.403,105.415,33230313.0
2006-08-28 22:06:00,105.413,105.435,105.413,105.435,68499827.0
2006-08-28 22:07:00,105.44,105.44,105.418,105.435,57356841.0
2006-08-28 22:08:00,105.435,105.435,105.426,105.435,76264921.0
2006-08-28 22:09:00,105.43,105.455,105.43,105.437,36739730.0
2006-08-28 22:10:00,105.445,105.455,105.445,105.455,53394831.0
2006-08-28 22:11:00,105.453,105.46,105.447,105.455,152837085.0
2006-08-28 22:12:00,105.46,105.48,105.458,105.475,8137431.0
2006-08-28 22:13:00,105.47,105.47,105.445,105.445,48536581.0
2006-08-28 22:14:00,105.44,105.455,105.44,105.445,104022132.0
2006-08-28 22:15:00,105.435,105.453,105.435,105.45,91066807.0
2006-08-28 22:16:00,105.45,105.45,105.42,105.425,81572761.0
2006-08-28 22:17:00,105.43,105.43,105.409,105.41,52757177.0
2006-08-28 22:18:00,105.413,105.415,105.413,105.415,16484595.0
2006-08-28 22:19:00,105.415,105.423,105.402,105.42,105007419.0
2006-08-28 22:20:00,105.425,105.425,105.404,105.41,22932821.0
2006-08-28 22:21:00,105.41,105.414,105.392,105.402,15392174.0
2006-08-28 22:22:00,105.405,105.417,105.405,105.415,39215511.0
2006-08-28 22:23:00,105.42,105.42,105.37,105.375,76700997.0
2006-08-28 22:24:00,105.385,105.387,105.381,105.383,150461009.0
2006-08-28 22:25:00,105.39,105.39,105.38,105.39,11424443.0
2006-08-28 22:26:00,105.383,105.395,105.38,105.385,21121569.0
2006-08-28 22:27:00,105.385,105.387,105.376,105.38,106021960.0
2006-08-28 22:28:00,105.375,105.384,105.375,105.38,86296353.0
2006-08-28 22:29:00,105.39,105.4,105.335,105.335,86987081.0
2006-08-28 22:30:00,105.372,105.398,105.372,105.385,23187535.0
2006-08-28 22:31:00,105.39,105.399,105.35,105.385,26346504.0
2006-08-28 22:32:00,105.385,105.388,105.373,105.38,100996931.0
2006-08-28 22:33:00,105.375,105.395,105.375,105.395,28053590.0
2006-08-28 22:34:00,105.405,105.42,105.4,105.4,108431537.0
2006-08-28 22:35:00,105.4,105.407,105.398,105.405,56726031.0
2006-08-28 22:36:00,105.405,105.41,105.405,105.405,28808306.0
2006-08-28 22:37:00,105.41,105.41,105.377,105.4,32998237.0
2006-08-28 22:38:00,105.39,105.39,105.373,105.373,181271737.0
2006-08-28 22:39:00,105.38,105.38,105.363,105.38,46509083.0
2006-08-28 22:40:00,105.372,105.385,105.365,105.385,53509570.0
2006-08-28 22:41:00,105.38,105.405,105.38,105.387,112452596.0
2006-08-28 22:42:00,105.39,105.409,105.39,105.4,65377369.0
2006-08-28 22:43:00,105.41,105.41,105.36,105.405,63128536.0
2006-08-28 22:44:00,105.415,105.415,105.385,105.4,39699243.0
2006-08-28 22:45:00,105.39,105.4,105.38,105.395,83843332.0
2006-08-28 22:46:00,105.392,105.402,105.38,105.38,130925426.0
2006-08-28 22:47:00,105.383,105.39,105.38,105.39,67951887.0
2006-08-28 22:48:00,105.388,105.39,105.38,105.385,71645465.0
2006-08-28 22:49:00,105.39,105.395,105.375,105.39,80712981.0
2006-08-28 22:50:00,105.39,105.39,105.365,105.375,21415769.0
2006-08-28 22:51:00,105.375,105.4,105.369,105.382,97403864.0
2006-08-28 22:52:00,105.39,105.411,105.39,105.393,71121040.0
2006-08-28 22:53:00,105.39,105.4,105.378,105.4,94577146.0
2006-08-28 22:54:00,105.39,105.39,105.357,105.375,64072810.0
2006-08-28 22:55:00,105.38,105.38,105.341,105.365,32156025.0
2006-08-28 22:56:00,105.335,105.365,105.33,105.352,86673271.0
2006-08-28 22:57:00,105.35,105.365,105.325,105.325,39642981.0
2006-08-28 22:58:00,105.332,105.345,105.328,105.345,25554175.0
2006-08-28 22:59:00,105.337,105.353,105.333,105.35,73733846.0
2006-08-28 23:00:00,105.35,105.36,105.35,105.355,50680380.0
2006-08-28 23:19:00,105.35,105.485,105.35,105.485,94693380.0
2006-08-28 23:20:00,105.49,105.5,105.475,105.475,34625379.0
2006-08-28 23:21:00,105.458,105.46,105.458,105.46,41945905.0
2006-08-28 23:22:00,105.455,105.455,105.432,105.45,160430256.0
2006-08-28 23:23:00,105.465,105.465,105.44,105.46,27515744.0
2006-08-28 23:24:00,105.453,105.475,105.451,105.475,43722981.0
2006-08-28 23:25:00,105.465,105.47,105.465,105.47,4692323.0
2006-08-28 23:26:00,105.46,105.47,105.46,105.465,87843297.0
2006-08-28 23:27:00,105.465,105.47,105.455,105.463,60681000.0
2006-08-28 23:28:00,105.465,105.47,105.463,105.465,17199683.0
2006-08-28 23:29:00,105.465,105.475,105.457,105.46,86784855.0
2006-08-28 23:30:00,105.47,105.47,105.445,105.46,50463695.0
2006-08-28 23:31:00,105.452,105.465,105.45,105.45,31354039.0
2006-08-28 23:32:00,105.46,105.46,105.433,105.433,49521863.0
2006-08-28 23:33:00,105.46,105.46,105.423,105.44,75013706.0
2006-08-28 23:34:00,105.45,105.455,105.44,105.455,53542982.0
2006-08-28 23:35:00,105.44,105.45,105.44,105.445,17166526.0
2006-08-28 23:36:00,105.435,105.455,105.435,105.443,48217187.0
2006-08-28 23:37:00,105.437,105.45,105.437,105.445,67092444.0
2006-08-28 23:38:00,105.44,105.445,105.435,105.44,105044905.0
2006-08-28 23:39:00,105.445,105.458,105.445,105.455,41008512.0
2006-08-28 23:40:00,105.455,105.465,105.45,105.452,75829449.0
2006-08-28 23:41:00,105.455,105.46,105.45,105.455,36446756.0
2006-08-28 23:42:00,105.465,105.465,105.434,105.443,96017222.0
2006-08-28 23:43:00,105.44,105.46,105.425,105.425,52403481.0
2006-08-28 23:44:00,105.425,105.435,105.412,105.425,25573553.0
2006-08-28 23:45:00,105.42,105.423,105.415,105.415,32706628.0
2006-08-28 23:46:00,105.41,105.415,105.41,105.415,27775212.0
2006-08-28 23:47:00,105.42,105.42,105.413,105.413,8258767.0
2006-08-28 23:48:00,105.418,105.43,105.418,105.43,65312161.0
2006-08-28 23:49:00,105.425,105.43,105.425,105.425,14115176.0
2006-08-28 23:50:00,105.42,105.433,105.418,105.425,119441723.0
2006-08-28 23:51:00,105.43,105.43,105.42,105.42,9888472.0
2006-08-28 23:52:00,105.41,105.43,105.41,105.417,158687825.0
2006-08-28 23:53:00,105.43,105.43,105.423,105.43,29503503.0
2006-08-28 23:54:00,105.43,105.43,105.418,105.43,67138539.0
2006-08-28 23:55:00,105.43,105.43,105.42,105.42,57667686.0
2006-08-28 23:56:00,105.418,105.435,105.418,105.43,29052700.0
2006-08-28 23:57:00,105.425,105.435,105.425,105.435,10682702.0
2006-08-28 23:58:00,105.43,105.44,105.415,105.44,62446010.0
2006-08-28 23:59:00,105.43,105.443,105.388,105.443,50883319.0
2006-08-29 00:00:00,105.445,105.49,105.445,105.48,10603012.0
2006-08-29 00:01:00,105.465,105.5,105.44,105.448,92544591.0
2006-08-29 00:02:00,105.46,105.46,105.453,105.46,52721120.0
2006-08-29 00:03:00,105.46,105.48,105.432,105.44,24406961.0
2006-08-29 00:04:00,105.45,105.45,105.445,105.45,43087206.0
2006-08-29 00:05:00,105.445,105.462,105.445,105.447,64053195.0
2006-08-29 00:06:00,105.455,105.455,105.404,105.44,110412412.0
2006-08-29 00:07:00,105.448,105.448,105.427,105.445,54627965.0
2006-08-29 00:08:00,105.45,105.45,105.43,105.43,118396189.0
2006-08-29 00:09:00,105.43,105.445,105.43,105.445,32610586.0
2006-08-29 00:10:00,105.443,105.447,105.435,105.443,28243720.0
2006-08-29 00:11:00,105.45,105.455,105.4,105.45,38776909.0
2006-08-29 00:12:00,105.445,105.453,105.445,105.453,63335710.0
2006-08-29 00:13:00,105.442,105.45,105.438,105.438,79064624.0
2006-08-29 00:14:00,105.45,105.45,105.44,105.45,74458232.0
2006-08-29 00:15:00,105.44,105.446,105.43,105.43,48859590.0
2006-08-29 00:16:00,105.43,105.462,105.43,105.44,58880853.0
2006-08-29 00:17:00,105.453,105.455,105.44,105.445,61409219.0
2006-08-29 00:18:00,105.438,105.46,105.405,105.405,35556308.0
2006-08-29 00:19:00,105.445,105.463,105.445,105.452,22165510.0
2006-08-29 00:20:00,105.455,105.46,105.453,105.455,43477412.0
2006-08-29 00:21:00,105.46,105.46,105.453,105.46,34255693.0
2006-08-29 00:22:00,105.445,105.47,105.445,105.47,29475830.0
2006-08-29 00:23:00,105.462,105.47,105.42,105.47,113872915.0
2006-08-29 00:24:00,105.465,105.475,105.465,105.475,33680146.0
2006-08-29 00:25:00,105.47,105.47,105.451,105.452,51744606.0
2006-08-29 00:26:00,105.46,105.469,105.457,105.457,52932761.0
2006-08-29 00:27:00,105.46,105.475,105.457,105.475,108957340.0
2006-08-29 00:28:00,105.467,105.475,105.465,105.475,50685486.0
2006-08-29 00:29:00,105.462,105.465,105.45,105.465,73110115.0
2006-08-29 00:30:00,105.46,105.462,105.455,105.455,113822564.0
2006-08-29 00:31:00,105.458,105.46,105.45,105.452,50326447.0
2006-08-29 00:32:00,105.46,105.46,105.46,105.46,9270259.0
2006-08-29 00:33:00,105.455,105.46,105.447,105.447,9581138.0
2006-08-29 00:34:00,105.46,105.462,105.455,105.462,22431144.0
2006-08-29 00:35:00,105.46,105.46,105.438,105.46,18343794.0
2006-08-29 00:36:00,105.465,105.465,105.434,105.44,81213595.0
2006-08-29 00:37:00,105.445,105.46,105.427,105.427,45329850.0
2006-08-29 00:38:00,105.43,105.445,105.43,105.433,49675489.0
2006-08-29 00:39:00,105.44,105.46,105.44,105.46,1149454.0
2006-08-29 00:40:00,105.455,105.455,105.448,105.45,27644343.0
2006-08-29 00:41:00,105.44,105.445,105.43,105.445,55415913.0
2006-08-29 00:42:00,105.45,105.45,105.4,105.44,106533100.0
2006-08-29 00:43:00,105.44,105.44,105.38,105.44,5834561.0
2006-08-29 00:44:00,105.435,105.442,105.382,105.42,67499330.0
2006-08-29 00:45:00,105.418,105.43,105.417,105.43,61707442.0
2006-08-29 00:46:00,105.425,105.43,105.417,105.43,38129035.0
2006-08-29 00:47:00,105.43,105.43,105.41,105.425,129738236.0
2006-08-29 00:48:00,105.425,105.43,105.41,105.41,37401265.0
2006-08-29 00:49:00,105.408,105.42,105.408,105.42,76817976.0
2006-08-29 00:50:00,105.415,105.42,105.413,105.42,18324033.0
2006-08-29 00:51:00,105.415,105.42,105.415,105.42,7299290.0
2006-08-29 00:52:00,105.412,105.427,105.378,105.427,96769346.0
2006-08-29 00:53:00,105.425,105.432,105.4,105.4,107328913.0
2006-08-29 00:54:00,105.405,105.42,105.395,105.4,64403053.0
2006-08-29 00:55:00,105.41,105.415,105.41,105.415,32810086.0
2006-08-29 00:56:00,105.415,105.425,105.412,105.425,50602369.0
2006-08-29 00:57:00,105.42,105.425,105.41,105.412,60936088.0
2006-08-29 00:58:00,105.415,105.42,105.415,105.415,32257472.0
2006-08-29 00:59:00,105.425,105.425,105.41,105.41,48631938.0
2006-08-29 01:00:00,105.42,105.425,105.407,105.41,23841993.0
2006-08-29 01:01:00,105.415,105.445,105.405,105.445,141932797.0
2006-08-29 01:02:00,105.43,105.455,105.43,105.455,103495787.0
2006-08-29 01:03:00,105.457,105.457,105.42,105.42,35996420.0
2006-08-29 01:04:00,105.41,105.425,105.41,105.423,102791867.0
2006-08-29 01:05:00,105.42,105.438,105.42,105.42,52515028.0
2006-08-29 01:06:00,105.42,105.422,105.409,105.41,71880385.0
2006-08-29 01:07:00,105.41,105.428,105.41,105.41,199126756.0
2006-08-29 01:08:00,105.41,105.41,105.4,105.4,96657527.0
2006-08-29 01:09:00,105.41,105.41,105.398,105.403,33475508.0
2006-08-29 01:10:00,105.403,105.42,105.397,105.42,10326946.0
2006-08-29 01:11:00,105.42,105.42,105.398,105.405,22033017.0
2006-08-29 01:12:00,105.405,105.41,105.395,105.41,56257753.0
2006-08-29 01:13:00,105.407,105.408,105.388,105.393,94301970.0
2006-08-29 01:14:00,105.4,105.4,105.375,105.393,103594578.0
2006-08-29 01:15:00,105.4,105.4,105.385,105.4,116071462.0
2006-08-29 01:16:00,105.397,105.4,105.388,105.4,76605261.0
2006-08-29 01:17:00,105.395,105.405,105.355,105.355,111194593.0
2006-08-29 01:18:00,105.4,105.4,105.384,105.385,36374912.0
2006-08-29 01:19:00,105.395,105.404,105.389,105.392,91159156.0
2006-08-29 01:20:00,105.388,105.405,105.388,105.4,35386679.0
2006-08-29 01:21:00,105.4,105.4,105.381,105.395,119415661.0
2006-08-29 01:22:00,105.4,105.4,105.37,105.37,65522219.0
2006-08-29 01:23:00,105.375,105.419,105.375,105.415,47886116.0
2006-08-29 01:24:00,105.407,105.425,105.405,105.42,33714928.0
2006-08-29 01:25:00,105.425,105.425,105.395,105.41,36256798.0
2006-08-29 01:26:00,105.408,105.408,105.393,105.407,14228786.0
2006-08-29 01:27:00,105.41,105.41,105.388,105.392,90841721.0
2006-08-29 01:28:00,105.385,105.41,105.385,105.39,100863284.0
2006-08-29 01:29:00,105.345,105.403,105.345,105.4,37313617.0
2006-08-29 01:30:00,105.395,105.4,105.39,105.4,82774696.0
2006-08-29 01:31:00,105.405,105.414,105.391,105.395,61339769.0
2006-08-29 01:32:00,105.395,105.408,105.395,105.4,8851345.0
2006-08-29 01:33:00,105.405,105.415,105.395,105.415,79592281.0
2006-08-29 01:34:00,105.41,105.41,105.385,105.395,30864594.0
2006-08-29 01:35:00,105.4,105.4,105.382,105.395,41105031.0
2006-08-29 01:36:00,105.4,105.41,105.39,105.39,105305099.0
2006-08-29 01:37:00,105.395,105.407,105.395,105.402,228847050.0
2006-08-29 01:38:00,105.4,105.41,105.4,105.4,108408643.0
2006-08-29 01:39:00,105.41,105.41,105.395,105.403,54827665.0
2006-08-29 01:40:00,105.397,105.401,105.395,105.395,34854418.0
2006-08-29 01:41:00,105.39,105.413,105.385,105.395,44040500.0
2006-08-29 01:42:00,105.395,105.405,105.395,105.405,109715007.0
2006-08-29 01:43:00,105.405,105.41,105.395,105.397,156200242.0
2006-08-29 01:44:00,105.405,105.405,105.39,105.39,67743255.0
2006-08-29 01:45:00,105.395,105.414,105.357,105.4,134580298.0
2006-08-29 01:46:00,105.41,105.41,105.387,105.387,40760205.0
2006-08-29 01:47:00,105.39,105.4,105.385,105.385,72527308.0
2006-08-29 01:48:00,105.39,105.39,105.38,105.385,30905408.0
2006-08-29 01:49:00,105.39,105.39,105.355,105.355,52198839.0
2006-08-29 01:50:00,105.36,105.365,105.31,105.31,21913499.0
2006-08-29 01:51:00,105.32,105.32,105.298,105.32,50783920.0
2006-08-29 01:52:00,105.31,105.319,105.303,105.305,80247402.0
2006-08-29 01:53:00,105.31,105.31,105.265,105.265,57521653.0
2006-08-29 01:54:00,105.265,105.295,105.265,105.295,114503900.0
2006-08-29 01:55:00,105.3,105.3,105.289,105.29,35975913.0
2006-08-29 01:56:00,105.29,105.295,105.275,105.278,81674711.0
2006-08-29 01:57:00,105.27,105.29,105.25,105.29,68264853.0
2006-08-29 01:58:00,105.28,105.294,105.28,105.285,78681932.0
2006-08-29 01:59:00,105.225,105.34,105.225,105.325,45382462.0
2006-08-29 02:00:00,105.325,105.358,105.285,105.285,44982121.0
2006-08-29 02:01:00,105.345,105.345,105.33,105.33,73383634.0
2006-08-29 02:02:00,105.34,105.35,105.306,105.33,70674864.0
2006-08-29 02:03:00,105.338,105.343,105.33,105.33,83691676.0
2006-08-29 02:04:00,105.33,105.34,105.32,105.32,33311029.0
2006-08-29 02:05:00,105.315,105.315,105.285,105.285,110631793.0
2006-08-29 02:06:00,105.285,105.305,105.285,105.29,58707545.0
2006-08-29 02:07:00,105.285,105.285,105.267,105.27,85807747.0
2006-08-29 02:08:00,105.28,105.29,105.245,105.29,47550486.0
2006-08-29 02:09:00,105.288,105.288,105.27,105.27,9278824.0
2006-08-29 02:10:00,105.265,105.266,105.217,105.26,53581235.0
2006-08-29 02:11:00,105.255,105.265,105.25,105.25,33270975.0
2006-08-29 02:12:00,105.245,105.252,105.245,105.25,74801267.0
2006-08-29 02:13:00,105.247,105.275,105.247,105.27,37930583.0
2006-08-29 02:14:00,105.26,105.283,105.223,105.275,145696977.0
2006-08-29 02:15:00,105.27,105.285,105.255,105.255,66323923.0
2006-08-29 02:16:00,105.247,105.264,105.235,105.235,153107471.0
2006-08-29 02:17:00,105.235,105.248,105.224,105.225,106612576.0
2006-08-29 02:18:00,105.225,105.234,105.22,105.22,33085365.0
2006-08-29 02:19:00,105.225,105.23,105.207,105.207,33475240.0
2006-08-29 02:20:00,105.213,105.227,105.212,105.22,54855091.0
2006-08-29 02:21:00,105.22,105.22,105.185,105.19,100017197.0
2006-08-29 02:22:00,105.192,105.195,105.183,105.195,211074574.0
2006-08-29 02:23:00,105.19,105.21,105.19,105.21,114238554.0
2006-08-29 02:24:00,105.205,105.22,105.205,105.22,39316147.0
2006-08-29 02:25:00,105.215,105.24,105.215,105.23,30598388.0
2006-08-29 02:26:00,105.235,105.235,105.205,105.205,72574345.0
2006-08-29 02:27:00,105.2,105.21,105.185,105.195,8880650.0
2006-08-29 02:28:00,105.195,105.209,105.185,105.205,56727800.0
2006-08-29 02:29:00,105.2,105.2,105.19,105.195,77049890.0
2006-08-29 02:30:00,105.2,105.2,105.145,105.145,37935763.0
2006-08-29 02:31:00,105.19,105.195,105.165,105.165,92416421.0
2006-08-29 02:32:00,105.172,105.2,105.172,105.2,86408940.0
2006-08-29 02:33:00,105.197,105.205,105.193,105.198,15503147.0
2006-08-29 02:34:00,105.2,105.2,105.192,105.195,35307039.0
2006-08-29 02:35:00,105.19,105.205,105.177,105.177,34297994.0
2006-08-29 02:36:00,105.185,105.185,105.165,105.165,46590889.0
2006-08-29 02:37:00,105.16,105.18,105.16,105.18,60651873.0
2006-08-29 02:38:00,105.175,105.187,105.168,105.18,110590534.0
2006-08-29 02:39:00,105.18,105.181,105.148,105.148,34901546.0
2006-08-29 02:40:00,105.152,105.175,105.152,105.165,96342377.0
2006-08-29 02:41:00,105.155,105.17,105.14,105.15,36190342.0
2006-08-29 02:42:00,105.105,105.167,105.105,105.155,104222131.0
2006-08-29 02:43:00,105.16,105.165,105.147,105.147,73061766.0
2006-08-29 02:44:00,105.15,105.18,105.15,105.18,116210913.0
2006-08-29 02:45:00,105.173,105.184,105.165,105.18,94650134.0
2006-08-29 02:46:00,105.173,105.177,105.162,105.167,88363917.0
2006-08-29 02:47:00,105.17,105.282,105.17,105.175,52391274.0
2006-08-29 02:48:00,105.175,105.21,105.175,105.21,21120606.0
2006-08-29 02:49:00,105.21,105.21,105.183,105.193,10573304.0
2006-08-29 02:50:00,105.193,105.193,105.168,105.19,31724327.0
2006-08-29 02:51:00,105.18,105.2,105.18,105.18,98269142.0
2006-08-29 02:52:00,105.18,105.206,105.18,105.2,214183871.0
2006-08-29 02:53:00,105.2,105.22,105.2,105.22,73784012.0
2006-08-29 02:54:00,105.22,105.241,105.205,105.21,53455848.0
2006-08-29 02:55:00,105.213,105.23,105.205,105.23,113644958.0
2006-08-29 02:56:00,105.24,105.24,105.222,105.237,38043140.0
2006-08-29 02:57:00,105.235,105.241,105.222,105.23,113246298.0
2006-08-29 02:58:00,105.245,105.245,105.205,105.215,147462644.0
2006-08-29 02:59:00,105.2,105.22,105.195,105.22,23363050.0
2006-08-29 03:00:00,105.21,105.255,105.21,105.255,46847066.0
2006-08-29 03:01:00,105.245,105.27,105.245,105.245,30806488.0
2006-08-29 03:02:00,105.242,105.275,105.242,105.27,62440913.0
2006-08-29 03:03:00,105.275,105.287,105.265,105.265,53924094.0
2006-08-29 03:04:00,105.265,105.29,105.265,105.29,34060091.0
2006-08-29 03:05:00,105.28,105.28,105.255,105.275,61741977.0
2006-08-29 03:06:00,105.27,105.291,105.269,105.275,113985673.0
2006-08-29 03:07:00,105.277,105.277,105.227,105.262,99556944.0
2006-08-29 03:08:00,105.27,105.278,105.27,105.275,7658472.0
2006-08-29 03:09:00,105.28,105.28,105.253,105.265,17459775.0
2006-08-29 03:10:00,105.27,105.27,105.258,105.258,82026671.0
2006-08-29 03:11:00,105.26,105.3,105.26,105.285,38009417.0
2006-08-29 03:12:00,105.285,105.29,105.277,105.29,137521978.0
2006-08-29 03:13:00,105.29,105.295,105.285,105.295,37184548.0
2006-08-29 03:14:00,105.3,105.33,105.298,105.298,68396631.0
2006-08-29 03:15:00,105.3,105.31,105.26,105.305,62056937.0
2006-08-29 03:16:00,105.31,105.32,105.255,105.32,5335187.0
2006-08-29 03:17:00,105.32,105.328,105.268,105.29,106426673.0
2006-08-29 03:18:00,105.285,105.33,105.285,105.33,28312040.0
2006-08-29 03:19:00,105.33,105.33,105.302,105.325,27752577.0
2006-08-29 03:20:00,105.33,105.33,105.32,105.32,1117168.0
2006-08-29 03:21:00,105.313,105.322,105.3,105.3,52400304.0
2006-08-29 03:22:00,105.297,105.328,105.297,105.305,44367084.0
2006-08-29 03:23:00,105.3,105.325,105.294,105.325,87561826.0
2006-08-29 03:24:00,105.32,105.328,105.312,105.32,19299098.0
2006-08-29 03:25:00,105.32,105.327,105.32,105.327,20899230.0
2006-08-29 03:26:00,105.317,105.334,105.315,105.315,10067392.0
2006-08-29 03:27:00,105.32,105.32,105.32,105.32,9822271.0
2006-08-29 03:28:00,105.312,105.316,105.288,105.288,48851144.0
2006-08-29 03:29:00,105.285,105.3,105.27,105.27,123559013.0
2006-08-29 03:30:00,105.275,105.294,105.275,105.292,81044358.0
2006-08-29 03:31:00,105.305,105.305,105.277,105.277,49042562.0
2006-08-29 03:32:00,105.285,105.285,105.255,105.26,99477166.0
2006-08-29 03:33:00,105.257,105.275,105.257,105.27,57156635.0
2006-08-29 03:34:00,105.262,105.285,105.252,105.28,50222854.0
2006-08-29 03:35:00,105.285,105.305,105.285,105.285,32331906.0
2006-08-29 03:36:00,105.29,105.301,105.249,105.292,106953055.0
2006-08-29 03:37:00,105.3,105.3,105.275,105.275,27810012.0
2006-08-29 03:38:00,105.29,105.295,105.29,105.29,34211221.0
2006-08-29 03:39:00,105.285,105.298,105.285,105.295,39680034.0
2006-08-29 03:40:00,105.292,105.3,105.292,105.295,21471965.0
2006-08-29 03:41:00,105.255,105.325,105.255,105.268,34061028.0
2006-08-29 03:42:00,105.275,105.275,105.265,105.273,56572289.0
2006-08-29 03:43:00,105.26,105.275,105.26,105.26,59260119.0
2006-08-29 03:44:00,105.26,105.275,105.235,105.24,51512482.0
2006-08-29 03:45:00,105.25,105.25,105.215,105.24,72642179.0
2006-08-29 03:46:00,105.228,105.233,105.215,105.232,86211566.0
2006-08-29 03:47:00,105.243,105.245,105.22,105.245,62801893.0
2006-08-29 03:48:00,105.25,105.255,105.2,105.25,41794473.0
2006-08-29 03:49:00,105.243,105.27,105.243,105.253,27209749.0
2006-08-29 03:50:00,105.255,105.265,105.25,105.25,36041762.0
2006-08-29 03:51:00,105.25,105.265,105.25,105.25,127239327.0
2006-08-29 03:52:00,105.245,105.267,105.244,105.248,57960705.0
2006-08-29 03:53:00,105.24,105.265,105.212,105.265,102091924.0
2006-08-29 03:54:00,105.257,105.257,105.24,105.245,67036309.0
2006-08-29 03:55:00,105.25,105.266,105.25,105.26,40587044.0
2006-08-29 03:56:00,105.25,105.27,105.238,105.26,25737595.0
2006-08-29 03:57:00,105.26,105.26,105.253,105.26,56695474.0
2006-08-29 03:58:00,105.248,105.255,105.245,105.245,101163741.0
2006-08-29 03:59:00,105.26,105.26,105.245,105.245,10459714.0
2006-08-29 04:00:00,105.243,105.243,105.175,105.23,50690694.0
2006-08-29 04:01:00,105.24,105.24,105.165,105.205,66080435.0
2006-08-29 04:02:00,105.205,105.215,105.195,105.195,11226042.0
2006-08-29 04:03:00,105.2,105.21,105.188,105.188,29307679.0
2006-08-29 04:04:00,105.19,105.205,105.19,105.19,53381179.0
2006-08-29 04:05:00,105.19,105.215,105.19,105.21,65770511.0
2006-08-29 04:06:00,105.21,105.21,105.19,105.19,30637075.0
2006-08-29 04:07:00,105.177,105.21,105.17,105.17,159405145.0
2006-08-29 04:08:00,105.18,105.21,105.18,105.21,10170185.0
2006-08-29 04:09:00,105.205,105.21,105.2,105.2,113516176.0
2006-08-29 04:10:00,105.205,105.215,105.205,105.205,13165912.0
2006-08-29 04:11:00,105.21,105.23,105.21,105.218,68974720.0
2006-08-29 04:12:00,105.213,105.213,105.21,105.21,8151171.0
2006-08-29 04:13:00,105.205,105.211,105.205,105.21,28423264.0
2006-08-29 04:14:00,105.215,105.24,105.215,105.24,33394556.0
2006-08-29 04:15:00,105.245,105.265,105.235,105.265,27641107.0
2006-08-29 04:16:00,105.265,105.272,105.25,105.25,28316050.0
2006-08-29 04:17:00,105.253,105.256,105.246,105.255,91097934.0
2006-08-29 04:18:00,105.245,105.245,105.22,105.235,40029386.0
2006-08-29 04:19:00,105.232,105.255,105.228,105.235,74066660.0
2006-08-29 04:20:00,105.235,105.246,105.235,105.235,37795865.0
2006-08-29 04:21:00,105.23,105.245,105.215,105.235,116574080.0
2006-08-29 04:22:00,105.235,105.241,105.225,105.227,61148780.0
2006-08-29 04:23:00,105.233,105.257,105.233,105.235,51398770.0
2006-08-29 04:24:00,105.245,105.25,105.245,105.25,15757781.0
2006-08-29 04:25:00,105.265,105.265,105.243,105.25,51247111.0
2006-08-29 04:26:00,105.24,105.26,105.223,105.26,82233835.0
2006-08-29 04:27:00,105.233,105.27,105.233,105.27,47334987.0
2006-08-29 04:28:00,105.26,105.273,105.26,105.262,28964470.0
2006-08-29 04:29:00,105.27,105.28,105.269,105.28,49610395.0
2006-08-29 04:30:00,105.27,105.3,105.27,105.275,84380026.0
2006-08-29 04:31:00,105.275,105.29,105.265,105.265,15937440.0
2006-08-29 04:32:00,105.263,105.269,105.252,105.255,58156985.0
2006-08-29 04:33:00,105.255,105.261,105.23,105.24,84133033.0
2006-08-29 04:34:00,105.25,105.25,105.235,105.235,4899574.0
2006-08-29 04:35:00,105.245,105.245,105.225,105.233,45061300.0
2006-08-29 04:36:00,105.235,105.235,105.225,105.225,14438989.0
2006-08-29 04:37:00,105.215,105.215,105.215,105.215,32959122.0
2006-08-29 04:38:00,105.23,105.23,105.218,105.218,46451721.0
2006-08-29 04:39:00,105.235,105.24,105.22,105.22,33274439.0
2006-08-29 04:40:00,105.215,105.215,105.195,105.2,95979502.0
2006-08-29 04:41:00,105.205,105.225,105.205,105.225,35230636.0
2006-08-29 04:42:00,105.22,105.22,105.21,105.21,2099560.0
2006-08-29 04:43:00,105.2,105.217,105.2,105.217,27111452.0
2006-08-29 04:44:00,105.22,105.22,105.21,105.22,22769638.0
2006-08-29 04:45:00,105.225,105.225,105.203,105.22,38606745.0
2006-08-29 04:46:00,105.22,105.22,105.21,105.21,1517066.0
2006-08-29 04:47:00,105.197,105.197,105.197,105.197,6699228.0
2006-08-29 04:48:00,105.215,105.215,105.213,105.215,24536995.0
2006-08-29 04:49:00,105.22,105.235,105.216,105.22,19604809.0
2006-08-29 04:50:00,105.22,105.223,105.22,105.223,17120809.0
2006-08-29 04:51:00,105.23,105.23,105.2,105.21,15275586.0
2006-08-29 04:52:00,105.205,105.205,105.205,105.205,12854233.0
2006-08-29 04:53:00,105.203,105.203,105.18,105.18,20334231.0
2006-08-29 04:54:00,105.175,105.175,105.173,105.173,20233640.0
2006-08-29 04:55:00,105.17,105.175,105.17,105.175,11979024.0
2006-08-29 04:56:00,105.175,105.18,105.16,105.175,71625438.0
2006-08-29 04:57:00,105.175,105.175,105.175,105.175,4372936.0
2006-08-29 04:58:00,105.185,105.185,105.155,105.18,51461848.0
2006-08-29 04:59:00,105.175,105.22,105.175,105.2,49420165.0
2006-08-29 05:00:00,105.205,105.205,105.182,105.19,81527913.0
2006-08-29 05:01:00,105.195,105.195,105.178,105.182,24311840.0
2006-08-29 05:02:00,105.175,105.195,105.175,105.18,40100122.0
2006-08-29 05:03:00,105.182,105.19,105.165,105.165,86569390.0
2006-08-29 05:04:00,105.195,105.195,105.17,105.19,32556469.0
2006-08-29 05:05:00,105.185,105.185,105.18,105.18,31043944.0
2006-08-29 05:06:00,105.19,105.19,105.178,105.18,99397947.0
2006-08-29 05:07:00,105.183,105.195,105.18,105.19,67107980.0
2006-08-29 05:08:00,105.182,105.194,105.168,105.175,97277403.0
2006-08-29 05:09:00,105.175,105.195,105.172,105.19,22387381.0
2006-08-29 05:10:00,105.19,105.19,105.17,105.18,84542768.0
2006-08-29 05:11:00,105.175,105.188,105.174,105.188,69680476.0
2006-08-29 05:12:00,105.19,105.19,105.171,105.173,63441214.0
2006-08-29 05:13:00,105.17,105.18,105.17,105.172,122417416.0
2006-08-29 05:14:00,105.175,105.203,105.175,105.2,85388871.0
2006-08-29 05:15:00,105.21,105.245,105.21,105.245,40435163.0
2006-08-29 05:16:00,105.235,105.235,105.17,105.22,58751548.0
2006-08-29 05:17:00,105.21,105.242,105.21,105.21,64114318.0
2006-08-29 05:18:00,105.207,105.213,105.2,105.2,110388338.0
2006-08-29 05:19:00,105.205,105.219,105.205,105.212,55375732.0
2006-08-29 05:20:00,105.22,105.22,105.21,105.22,42346429.0
2006-08-29 05:21:00,105.213,105.235,105.213,105.22,180441706.0
2006-08-29 05:22:00,105.23,105.23,105.199,105.2,32739595.0
2006-08-29 05:23:00,105.195,105.2,105.195,105.195,26318570.0
2006-08-29 05:24:00,105.195,105.2,105.19,105.2,52837213.0
2006-08-29 05:25:00,105.19,105.205,105.19,105.205,50783943.0
2006-08-29 05:26:00,105.195,105.205,105.19,105.195,25843935.0
2006-08-29 05:27:00,105.2,105.209,105.193,105.205,109256741.0
2006-08-29 05:28:00,105.205,105.21,105.15,105.21,24881013.0
2006-08-29 05:29:00,105.205,105.205,105.19,105.202,23287672.0
2006-08-29 05:30:00,105.165,105.21,105.165,105.21,92954777.0
2006-08-29 05:31:00,105.2,105.212,105.2,105.205,93232876.0
2006-08-29 05:32:00,105.21,105.22,105.203,105.205,114792075.0
2006-08-29 05:33:00,105.205,105.215,105.2,105.203,22486500.0
2006-08-29 05:34:00,105.207,105.207,105.197,105.2,10785916.0
2006-08-29 05:35:00,105.193,105.205,105.19,105.205,153218948.0
2006-08-29 05:36:00,105.195,105.2,105.185,105.2,71770373.0
2006-08-29 05:37:00,105.195,105.218,105.195,105.205,39583638.0
2006-08-29 05:38:00,105.202,105.215,105.197,105.21,15572819.0
2006-08-29 05:39:00,105.21,105.215,105.194,105.215,23204310.0
2006-08-29 05:40:00,105.21,105.232,105.205,105.205,105028426.0
2006-08-29 05:41:00,105.205,105.213,105.205,105.213,16037158.0
2006-08-29 05:42:00,105.21,105.211,105.2,105.2,56430824.0
2006-08-29 05:43:00,105.205,105.215,105.2,105.21,85595761.0
2006-08-29 05:44:00,105.21,105.219,105.195,105.195,96062030.0
2006-08-29 05:45:00,105.205,105.215,105.2,105.2,114059354.0
2006-08-29 05:46:00,105.205,105.22,105.202,105.21,48261488.0
2006-08-29 05:47:00,105.215,105.215,105.2,105.21,8217135.0
2006-08-29 05:48:00,105.205,105.21,105.197,105.203,149240394.0
2006-08-29 05:49:00,105.205,105.215,105.205,105.215,57463226.0
2006-08-29 05:50:00,105.207,105.22,105.207,105.21,40497938.0
2006-08-29 05:51:00,105.215,105.22,105.207,105.215,78012398.0
2006-08-29 05:52:00,105.215,105.231,105.215,105.22,56188129.0
2006-08-29 05:53:00,105.215,105.225,105.212,105.213,67117211.0
2006-08-29 05:54:00,105.215,105.225,105.213,105.215,33097922.0
2006-08-29 05:55:00,105.22,105.22,105.203,105.213,49420725.0
2006-08-29 05:56:00,105.208,105.226,105.203,105.203,55764738.0
2006-08-29 05:57:00,105.205,105.215,105.205,105.215,26856583.0
2006-08-29 05:58:00,105.22,105.22,105.197,105.205,106303416.0
2006-08-29 05:59:00,105.205,105.211,105.203,105.21,61433188.0
2006-08-29 06:00:00,105.205,105.24,105.203,105.24,149141998.0
2006-08-29 06:01:00,105.237,105.237,105.201,105.235,30519213.0
2006-08-29 06:02:00,105.24,105.24,105.213,105.213,31164132.0
2006-08-29 06:03:00,105.218,105.225,105.213,105.215,56990919.0
2006-08-29 06:04:00,105.215,105.235,105.21,105.213,34623489.0
2006-08-29 06:05:00,105.217,105.225,105.205,105.22,58449591.0
2006-08-29 06:06:00,105.215,105.215,105.195,105.203,101979380.0
2006-08-29 06:07:00,105.2,105.2,105.19,105.195,67087693.0
2006-08-29 06:08:00,105.193,105.197,105.154,105.19,47361813.0
2006-08-29 06:09:00,105.175,105.19,105.175,105.19,38541741.0
2006-08-29 06:10:00,105.183,105.185,105.183,105.185,42396054.0
2006-08-29 06:11:00,105.185,105.19,105.185,105.19,3236029.0
2006-08-29 06:12:00,105.183,105.196,105.167,105.195,135337808.0
2006-08-29 06:13:00,105.205,105.205,105.175,105.19,48852035.0
2006-08-29 06:14:00,105.19,105.19,105.182,105.187,92787452.0
2006-08-29 06:15:00,105.183,105.186,105.175,105.185,43303728.0
2006-08-29 06:16:00,105.182,105.182,105.158,105.158,52591472.0
2006-08-29 06:17:00,105.155,105.17,105.147,105.17,135003330.0
2006-08-29 06:18:00,105.17,105.17,105.15,105.153,180222809.0
2006-08-29 06:19:00,105.16,105.177,105.145,105.17,79337945.0
2006-08-29 06:20:00,105.173,105.173,105.15,105.163,142273582.0
2006-08-29 06:21:00,105.17,105.186,105.16,105.16,75137747.0
2006-08-29 06:22:00,105.18,105.18,105.167,105.167,35521077.0
2006-08-29 06:23:00,105.18,105.185,105.165,105.18,184847321.0
2006-08-29 06:24:00,105.18,105.186,105.167,105.17,31996690.0
2006-08-29 06:25:00,105.168,105.195,105.163,105.175,70172869.0
2006-08-29 06:26:00,105.175,105.175,105.135,105.16,86698016.0
2006-08-29 06:27:00,105.15,105.178,105.125,105.125,121002704.0
2006-08-29 06:28:00,105.12,105.137,105.097,105.12,28304035.0
2006-08-29 06:29:00,105.12,105.12,105.105,105.12,85820799.0
2006-08-29 06:30:00,105.115,105.15,105.115,105.15,20783153.0
2006-08-29 06:31:00,105.145,105.145,105.14,105.14,6704714.0
2006-08-29 06:32:00,105.135,105.135,105.12,105.125,91299624.0
2006-08-29 06:33:00,105.125,105.125,105.08,105.095,37693692.0
2006-08-29 06:34:00,105.1,105.1,105.079,105.08,87779762.0
2006-08-29 06:35:00,105.075,105.145,105.075,105.08,32817983.0
2006-08-29 06:36:00,105.13,105.162,105.123,105.125,45055873.0
2006-08-29 06:37:00,105.103,105.165,105.103,105.135,64518741.0
2006-08-29 06:38:00,105.14,105.17,105.14,105.15,103612445.0
2006-08-29 06:39:00,105.158,105.185,105.158,105.16,165452883.0
2006-08-29 06:40:00,105.17,105.18,105.158,105.158,12249580.0
2006-08-29 06:41:00,105.165,105.215,105.15,105.175,89302206.0
2006-08-29 06:42:00,105.17,105.195,105.15,105.15,51481207.0
2006-08-29 06:43:00,105.16,105.165,105.15,105.155,73933552.0
2006-08-29 06:44:00,105.155,105.16,105.145,105.145,115212428.0
2006-08-29 06:45:00,105.15,105.158,105.135,105.14,50813475.0
2006-08-29 06:46:00,105.135,105.153,105.135,105.153,55171975.0
2006-08-29 06:47:00,105.155,105.169,105.145,105.145,101083046.0
2006-08-29 06:48:00,105.15,105.155,105.125,105.145,106918832.0
2006-08-29 06:49:00,105.145,105.145,105.133,105.133,51831111.0
2006-08-29 06:50:00,105.115,105.139,105.115,105.12,71901899.0
2006-08-29 06:51:00,105.115,105.125,105.085,105.085,48068919.0
2006-08-29 06:52:00,105.085,105.12,105.085,105.1,20066542.0
2006-08-29 06:53:00,105.095,105.132,105.088,105.088,5873293.0
2006-08-29 06:54:00,105.11,105.12,105.092,105.12,134322152.0
2006-08-29 06:55:00,105.112,105.133,105.112,105.133,54552238.0
2006-08-29 06:56:00,105.138,105.138,105.121,105.138,112679416.0
2006-08-29 06:57:00,105.135,105.135,105.12,105.133,80583620.0
2006-08-29 06:58:00,105.125,105.151,105.125,105.145,43662068.0
2006-08-29 06:59:00,105.15,105.16,105.134,105.16,42036134.0
2006-08-29 07:00:00,105.155,105.165,105.148,105.165,116558194.0
2006-08-29 07:01:00,105.165,105.175,105.16,105.16,83983782.0
2006-08-29 07:02:00,105.158,105.175,105.135,105.135,59236264.0
2006-08-29 07:03:00,105.135,105.155,105.132,105.145,942800804.0
2006-08-29 07:04:00,105.15,105.155,105.13,105.155,53654301.0
2006-08-29 07:05:00,105.15,105.15,105.131,105.14,72198703.0
2006-08-29 07:06:00,105.15,105.15,105.125,105.125,48428459.0
2006-08-29 07:07:00,105.13,105.148,105.13,105.132,110113897.0
2006-08-29 07:08:00,105.14,105.15,105.13,105.145,134238411.0
2006-08-29 07:09:00,105.135,105.138,105.094,105.123,18855003.0
2006-08-29 07:10:00,105.13,105.135,105.127,105.135,57014860.0
2006-08-29 07:11:00,105.132,105.145,105.12,105.145,32709719.0
2006-08-29 07:12:00,105.125,105.15,105.087,105.13,81841462.0
2006-08-29 07:13:00,105.13,105.15,105.13,105.15,17362017.0
2006-08-29 07:14:00,105.14,105.155,105.14,105.155,211149396.0
2006-08-29 07:15:00,105.16,105.16,105.14,105.14,61718229.0
2006-08-29 07:16:00,105.143,105.143,105.135,105.135,70108108.0
2006-08-29 07:17:00,105.13,105.16,105.13,105.145,98538197.0
2006-08-29 07:18:00,105.145,105.155,105.14,105.148,85512461.0
2006-08-29 07:19:00,105.14,105.163,105.127,105.138,47786712.0
2006-08-29 07:20:00,105.135,105.165,105.135,105.155,135614132.0
2006-08-29 07:21:00,105.165,105.165,105.15,105.15,28724099.0
2006-08-29 07:22:00,105.165,105.178,105.145,105.145,137804024.0
2006-08-29 07:23:00,105.16,105.16,105.139,105.16,24506180.0
2006-08-29 07:24:00,105.16,105.16,105.13,105.13,120978412.0
2006-08-29 07:25:00,105.14,105.155,105.125,105.125,26804732.0
2006-08-29 07:26:00,105.13,105.16,105.083,105.15,92545467.0
2006-08-29 07:27:00,105.138,105.155,105.138,105.142,75192052.0
2006-08-29 07:28:00,105.15,105.163,105.148,105.148,43800616.0
2006-08-29 07:29:00,105.165,105.165,105.132,105.14,32283582.0
2006-08-29 07:30:00,105.14,105.14,105.125,105.138,50170415.0
2006-08-29 07:31:00,105.135,105.156,105.132,105.147,60538717.0
2006-08-29 07:32:00,105.15,105.154,105.1,105.14,39646576.0
2006-08-29 07:33:00,105.135,105.15,105.133,105.15,58955188.0
2006-08-29 07:34:00,105.14,105.154,105.135,105.14,26075853.0
2006-08-29 07:35:00,105.145,105.172,105.145,105.163,76032858.0
2006-08-29 07:36:00,105.162,105.186,105.14,105.14,65799911.0
2006-08-29 07:37:00,105.14,105.155,105.14,105.155,79365500.0
2006-08-29 07:38:00,105.165,105.165,105.145,105.152,70904507.0
2006-08-29 07:39:00,105.157,105.17,105.143,105.17,60589288.0
2006-08-29 07:40:00,105.17,105.17,105.101,105.157,43239931.0
2006-08-29 07:41:00,105.16,105.164,105.135,105.14,95044358.0
2006-08-29 07:42:00,105.135,105.152,105.135,105.15,40243782.0
2006-08-29 07:43:00,105.148,105.15,105.135,105.142,56217669.0
2006-08-29 07:44:00,105.145,105.167,105.135,105.15,103895041.0
2006-08-29 07:45:00,105.15,105.15,105.124,105.13,94845242.0
2006-08-29 07:46:00,105.13,105.165,105.12,105.15,75331684.0
2006-08-29 07:47:00,105.15,105.157,105.145,105.155,76710432.0
2006-08-29 07:48:00,105.16,105.18,105.15,105.18,71829380.0
2006-08-29 07:49:00,105.18,105.18,105.11,105.17,148609854.0
2006-08-29 07:50:00,105.165,105.175,105.163,105.175,11239531.0
2006-08-29 07:51:00,105.18,105.2,105.177,105.2,597928303.0
2006-08-29 07:52:00,105.185,105.2,105.172,105.172,30291947.0
2006-08-29 07:53:00,105.165,105.195,105.165,105.173,81215796.0
2006-08-29 07:54:00,105.18,105.195,105.173,105.195,137812210.0
2006-08-29 07:55:00,105.18,105.215,105.169,105.195,59215382.0
2006-08-29 07:56:00,105.2,105.205,105.18,105.18,332974624.0
2006-08-29 07:57:00,105.162,105.185,105.162,105.173,84973319.0
2006-08-29 07:58:00,105.175,105.185,105.168,105.173,164714071.0
2006-08-29 07:59:00,105.175,105.175,105.155,105.173,39477572.0
2006-08-29 08:00:00,105.185,105.192,105.18,105.18,214335824.0
2006-08-29 08:01:00,105.19,105.206,105.185,105.2,94819662.0
2006-08-29 08:02:00,105.19,105.205,105.175,105.19,118742082.0
2006-08-29 08:03:00,105.2,105.215,105.195,105.195,81023017.0
2006-08-29 08:04:00,105.205,105.22,105.2,105.22,22162207.0
2006-08-29 08:05:00,105.215,105.245,105.197,105.22,109341417.0
2006-08-29 08:06:00,105.215,105.215,105.195,105.195,86661114.0
2006-08-29 08:07:00,105.177,105.203,105.177,105.195,29347176.0
2006-08-29 08:08:00,105.195,105.195,105.188,105.195,72992809.0
2006-08-29 08:09:00,105.2,105.2,105.178,105.197,70834604.0
2006-08-29 08:10:00,105.2,105.2,105.155,105.2,174188635.0
2006-08-29 08:11:00,105.195,105.205,105.19,105.2,32929699.0
2006-08-29 08:12:00,105.2,105.2,105.193,105.195,48174454.0
2006-08-29 08:13:00,105.2,105.21,105.195,105.21,46710082.0
2006-08-29 08:14:00,105.207,105.23,105.207,105.22,54864854.0
2006-08-29 08:15:00,105.215,105.225,105.215,105.22,145667404.0
2006-08-29 08:16:00,105.21,105.225,105.17,105.207,315187550.0
2006-08-29 08:17:00,105.22,105.23,105.205,105.225,157871974.0
2006-08-29 08:18:00,105.22,105.226,105.195,105.205,173113539.0
2006-08-29 08:19:00,105.207,105.213,105.197,105.2,321574205.0
2006-08-29 08:20:00,105.19,105.205,105.187,105.2,35537011.0
2006-08-29 08:21:00,105.19,105.19,105.19,105.19,3154089.0
2006-08-29 08:22:00,105.192,105.23,105.192,105.22,62521302.0
2006-08-29 08:23:00,105.22,105.23,105.217,105.22,166714760.0
2006-08-29 08:24:00,105.215,105.215,105.215,105.215,21216263.0
2006-08-29 08:25:00,105.23,105.243,105.23,105.24,97301518.0
2006-08-29 08:26:00,105.24,105.24,105.22,105.227,69170753.0
2006-08-29 08:27:00,105.24,105.261,105.191,105.24,250743383.0
2006-08-29 08:28:00,105.238,105.249,105.22,105.22,52655246.0
2006-08-29 08:29:00,105.23,105.258,105.23,105.245,33491770.0
2006-08-29 08:30:00,105.25,105.275,105.249,105.26,136004625.0
2006-08-29 08:31:00,105.26,105.275,105.255,105.275,49505037.0
2006-08-29 08:32:00,105.265,105.27,105.25,105.25,220571810.0
2006-08-29 08:33:00,105.25,105.31,105.224,105.29,422361969.0
2006-08-29 08:34:00,105.29,105.296,105.285,105.29,118165477.0
2006-08-29 08:35:00,105.285,105.32,105.27,105.32,58597321.0
2006-08-29 08:36:00,105.32,105.32,105.295,105.32,83457793.0
2006-08-29 08:37:00,105.312,105.314,105.298,105.298,81878055.0
2006-08-29 08:38:00,105.305,105.339,105.305,105.332,57738846.0
2006-08-29 08:39:00,105.335,105.365,105.335,105.365,58379394.0
2006-08-29 08:40:00,105.353,105.355,105.34,105.34,149783950.0
2006-08-29 08:41:00,105.34,105.35,105.335,105.35,34945912.0
2006-08-29 08:42:00,105.34,105.374,105.34,105.365,81991296.0
2006-08-29 08:43:00,105.37,105.382,105.37,105.38,110120678.0
2006-08-29 08:44:00,105.37,105.39,105.357,105.39,61773804.0
2006-08-29 08:45:00,105.39,105.39,105.37,105.372,41743404.0
2006-08-29 08:46:00,105.38,105.39,105.355,105.355,176747581.0
2006-08-29 08:47:00,105.36,105.375,105.35,105.37,44875784.0
2006-08-29 08:48:00,105.37,105.37,105.35,105.35,18536921.0
2006-08-29 08:49:00,105.343,105.347,105.333,105.333,60968900.0
2006-08-29 08:50:00,105.34,105.345,105.293,105.335,146277511.0
2006-08-29 08:51:00,105.345,105.345,105.32,105.325,45555461.0
2006-08-29 08:52:00,105.325,105.335,105.325,105.33,43312641.0
2006-08-29 08:53:00,105.33,105.34,105.315,105.34,202923120.0
2006-08-29 08:54:00,105.34,105.34,105.313,105.325,58490681.0
2006-08-29 08:55:00,105.325,105.325,105.32,105.32,26205314.0
2006-08-29 08:56:00,105.313,105.327,105.313,105.32,37535417.0
2006-08-29 08:57:00,105.32,105.347,105.32,105.347,44750826.0
2006-08-29 08:58:00,105.34,105.365,105.34,105.365,98356164.0
2006-08-29 08:59:00,105.348,105.366,105.348,105.353,116053317.0
2006-08-29 09:00:00,105.353,105.353,105.335,105.335,57517089.0
2006-08-29 09:01:00,105.335,105.357,105.325,105.34,105358223.0
2006-08-29 09:02:00,105.322,105.39,105.322,105.39,30588944.0
2006-08-29 09:03:00,105.383,105.413,105.38,105.4,110754618.0
2006-08-29 09:04:00,105.388,105.406,105.345,105.377,507022967.0
2006-08-29 09:05:00,105.38,105.4,105.346,105.375,56784924.0
2006-08-29 09:06:00,105.385,105.41,105.378,105.41,85039396.0
2006-08-29 09:07:00,105.403,105.418,105.393,105.4,125069247.0
2006-08-29 09:08:00,105.408,105.408,105.332,105.37,74877122.0
2006-08-29 09:09:00,105.36,105.42,105.337,105.42,60958949.0
2006-08-29 09:10:00,105.413,105.52,105.413,105.505,47205036.0
2006-08-29 09:11:00,105.51,105.531,105.472,105.505,66597439.0
2006-08-29 09:12:00,105.49,105.535,105.49,105.5,65004248.0
2006-08-29 09:13:00,105.49,105.515,105.455,105.48,18710148.0
2006-08-29 09:14:00,105.48,105.49,105.455,105.47,15693608.0
2006-08-29 09:15:00,105.475,105.505,105.452,105.505,80087262.0
2006-08-29 09:16:00,105.51,105.52,105.492,105.492,29167799.0
2006-08-29 09:17:00,105.495,105.56,105.495,105.54,29609137.0
2006-08-29 09:18:00,105.545,105.56,105.54,105.56,4823184.0
2006-08-29 09:19:00,105.555,105.555,105.53,105.555,82109008.0
2006-08-29 09:20:00,105.54,105.63,105.505,105.507,103989453.0
2006-08-29 09:21:00,105.53,105.585,105.387,105.42,38043623.0
2006-08-29 09:22:00,105.425,105.438,105.4,105.41,26096604.0
2006-08-29 09:23:00,105.4,105.455,105.4,105.455,74651103.0
2006-08-29 09:24:00,105.453,105.473,105.417,105.43,56189600.0
2006-08-29 09:25:00,105.43,105.46,105.42,105.455,93086205.0
2006-08-29 09:26:00,105.44,105.465,105.43,105.43,123620367.0
2006-08-29 09:27:00,105.425,105.445,105.4,105.445,92146501.0
2006-08-29 09:28:00,105.445,105.46,105.385,105.405,20853073.0
2006-08-29 09:29:00,105.395,105.425,105.39,105.4,58858095.0
2006-08-29 09:30:00,105.405,105.41,105.387,105.405,109340770.0
2006-08-29 09:31:00,105.405,105.42,105.399,105.408,86392195.0
2006-08-29 09:32:00,105.41,105.41,105.4,105.405,35771644.0
2006-08-29 09:33:00,105.4,105.4,105.365,105.38,120507593.0
2006-08-29 09:34:00,105.382,105.4,105.336,105.4,69651296.0
2006-08-29 09:35:00,105.395,105.421,105.36,105.405,42252315.0
2006-08-29 09:36:00,105.41,105.416,105.407,105.41,108724935.0
2006-08-29 09:37:00,105.41,105.419,105.395,105.395,56641669.0
2006-08-29 09:38:00,105.41,105.417,105.407,105.415,39244819.0
2006-08-29 09:39:00,105.413,105.435,105.4,105.435,82495248.0
2006-08-29 09:40:00,105.427,105.45,105.427,105.43,47806105.0
2006-08-29 09:41:00,105.417,105.43,105.417,105.42,65780051.0
2006-08-29 09:42:00,105.43,105.445,105.418,105.43,34077416.0
2006-08-29 09:43:00,105.42,105.435,105.42,105.435,128378302.0
2006-08-29 09:44:00,105.435,105.44,105.415,105.423,27062124.0
2006-08-29 09:45:00,105.42,105.43,105.42,105.42,48678362.0
2006-08-29 09:46:00,105.42,105.425,105.405,105.42,73218388.0
2006-08-29 09:47:00,105.41,105.424,105.38,105.4,34972271.0
2006-08-29 09:48:00,105.395,105.4,105.365,105.4,32564181.0
2006-08-29 09:49:00,105.395,105.395,105.345,105.365,89955549.0
2006-08-29 09:50:00,105.355,105.355,105.293,105.293,75019426.0
2006-08-29 09:51:00,105.29,105.345,105.29,105.317,145477432.0
2006-08-29 09:52:00,105.325,105.325,105.25,105.25,42858300.0
2006-08-29 09:53:00,105.24,105.295,105.217,105.26,116996667.0
2006-08-29 09:54:00,105.25,105.315,105.25,105.3,30107986.0
2006-08-29 09:55:00,105.3,105.31,105.29,105.31,34327632.0
2006-08-29 09:56:00,105.295,105.314,105.285,105.285,79163719.0
2006-08-29 09:57:00,105.29,105.31,105.27,105.295,78122361.0
2006-08-29 09:58:00,105.285,105.3,105.282,105.29,62362899.0
2006-08-29 09:59:00,105.285,105.285,105.207,105.265,41039928.0
2006-08-29 10:00:00,105.265,105.287,105.25,105.25,84525606.0
2006-08-29 10:01:00,105.3,105.325,105.275,105.31,105417666.0
2006-08-29 10:02:00,105.303,105.32,105.3,105.318,48078862.0
2006-08-29 10:03:00,105.31,105.334,105.31,105.33,45007777.0
2006-08-29 10:04:00,105.32,105.35,105.313,105.34,107067773.0
2006-08-29 10:05:00,105.33,105.352,105.323,105.352,34331337.0
2006-08-29 10:06:00,105.355,105.38,105.355,105.355,50918773.0
2006-08-29 10:07:00,105.353,105.371,105.353,105.36,33947075.0
2006-08-29 10:08:00,105.355,105.385,105.355,105.375,46234884.0
2006-08-29 10:09:00,105.375,105.415,105.363,105.4,110531148.0
2006-08-29 10:10:00,105.395,105.395,105.365,105.38,65689347.0
2006-08-29 10:11:00,105.375,105.379,105.363,105.363,32614666.0
2006-08-29 10:12:00,105.375,105.375,105.305,105.365,66766729.0
2006-08-29 10:13:00,105.363,105.363,105.343,105.343,102689136.0
2006-08-29 10:14:00,105.34,105.354,105.34,105.35,42495455.0
2006-08-29 10:15:00,105.35,105.365,105.345,105.345,55300498.0
2006-08-29 10:16:00,105.345,105.352,105.34,105.352,59859242.0
2006-08-29 10:17:00,105.36,105.365,105.35,105.36,31534758.0
2006-08-29 10:18:00,105.355,105.364,105.344,105.35,120660917.0
2006-08-29 10:19:00,105.35,105.375,105.35,105.36,76128102.0
2006-08-29 10:20:00,105.355,105.361,105.35,105.36,111607493.0
2006-08-29 10:21:00,105.363,105.37,105.36,105.36,85631034.0
2006-08-29 10:22:00,105.36,105.375,105.36,105.37,47261780.0
2006-08-29 10:23:00,105.345,105.373,105.345,105.373,77381903.0
2006-08-29 10:24:00,105.385,105.385,105.335,105.375,115151012.0
2006-08-29 10:25:00,105.36,105.37,105.355,105.36,45412852.0
2006-08-29 10:26:00,105.365,105.365,105.345,105.353,30110465.0
2006-08-29 10:27:00,105.36,105.36,105.335,105.353,60760860.0
2006-08-29 10:28:00,105.35,105.38,105.35,105.38,6022621.0
2006-08-29 10:29:00,105.33,105.385,105.33,105.385,29152783.0
2006-08-29 10:30:00,105.38,105.38,105.317,105.317,66922581.0
2006-08-29 10:31:00,105.358,105.41,105.358,105.397,113333897.0
2006-08-29 10:32:00,105.41,105.41,105.392,105.407,99625182.0
2006-08-29 10:33:00,105.425,105.43,105.4,105.4,67277708.0
2006-08-29 10:34:00,105.4,105.43,105.4,105.43,72574047.0
2006-08-29 10:35:00,105.425,105.45,105.406,105.42,100388575.0
2006-08-29 10:36:00,105.423,105.44,105.413,105.44,38957956.0
2006-08-29 10:37:00,105.425,105.44,105.415,105.42,81646579.0
2006-08-29 10:38:00,105.425,105.428,105.4,105.425,103109142.0
2006-08-29 10:39:00,105.417,105.435,105.417,105.43,83935754.0
2006-08-29 10:40:00,105.435,105.435,105.41,105.425,50251636.0
2006-08-29 10:41:00,105.43,105.435,105.39,105.395,59816223.0
2006-08-29 10:42:00,105.4,105.417,105.4,105.41,95479672.0
2006-08-29 10:43:00,105.415,105.425,105.41,105.425,48942640.0
2006-08-29 10:44:00,105.425,105.455,105.423,105.44,77868319.0
2006-08-29 10:45:00,105.44,105.45,105.408,105.435,135849662.0
2006-08-29 10:46:00,105.435,105.45,105.42,105.42,104607890.0
2006-08-29 10:47:00,105.43,105.455,105.43,105.435,14442746.0
2006-08-29 10:48:00,105.435,105.445,105.43,105.435,74663583.0
2006-08-29 10:49:00,105.428,105.445,105.415,105.445,79025507.0
2006-08-29 10:50:00,105.435,105.45,105.415,105.43,84041701.0
2006-08-29 10:51:00,105.44,105.45,105.435,105.44,68581099.0
2006-08-29 10:52:00,105.435,105.475,105.435,105.47,25691430.0
2006-08-29 10:53:00,105.443,105.475,105.443,105.47,106379570.0
2006-08-29 10:54:00,105.458,105.481,105.45,105.45,79967874.0
2006-08-29 10:55:00,105.455,105.465,105.443,105.452,80715658.0
2006-08-29 10:56:00,105.46,105.477,105.4,105.477,40725281.0
2006-08-29 10:57:00,105.49,105.495,105.485,105.495,28970304.0
2006-08-29 10:58:00,105.5,105.5,105.477,105.48,117999244.0
2006-08-29 10:59:00,105.49,105.49,105.455,105.49,57083195.0
2006-08-29 11:00:00,105.485,105.492,105.438,105.48,110847813.0
2006-08-29 11:01:00,105.495,105.505,105.47,105.492,31765049.0
2006-08-29 11:02:00,105.485,105.515,105.48,105.48,55433258.0
2006-08-29 11:03:00,105.475,105.485,105.457,105.475,109146814.0
2006-08-29 11:04:00,105.478,105.505,105.47,105.472,19781939.0
2006-08-29 11:05:00,105.485,105.5,105.485,105.485,106326499.0
2006-08-29 11:06:00,105.48,105.48,105.435,105.435,68936907.0
2006-08-29 11:07:00,105.47,105.483,105.437,105.475,176479376.0
2006-08-29 11:08:00,105.475,105.486,105.46,105.48,105004452.0
2006-08-29 11:09:00,105.485,105.485,105.465,105.465,13099607.0
2006-08-29 11:10:00,105.46,105.477,105.46,105.47,141940671.0
2006-08-29 11:11:00,105.48,105.48,105.466,105.475,35741489.0
2006-08-29 11:12:00,105.47,105.48,105.465,105.48,64495854.0
2006-08-29 11:13:00,105.47,105.485,105.465,105.48,23476011.0
2006-08-29 11:14:00,105.478,105.485,105.476,105.485,98121176.0
2006-08-29 11:15:00,105.49,105.49,105.481,105.485,47368532.0
2006-08-29 11:16:00,105.48,105.495,105.478,105.495,34569267.0
2006-08-29 11:17:00,105.495,105.498,105.477,105.48,34351289.0
2006-08-29 11:18:00,105.48,105.5,105.48,105.485,46550377.0
2006-08-29 11:19:00,105.495,105.495,105.46,105.46,117486904.0
2006-08-29 11:20:00,105.45,105.461,105.435,105.455,35472765.0
2006-08-29 11:21:00,105.45,105.455,105.41,105.42,107969557.0
2006-08-29 11:22:00,105.43,105.43,105.405,105.425,14250816.0
2006-08-29 11:23:00,105.425,105.43,105.413,105.42,57990951.0
2006-08-29 11:24:00,105.415,105.427,105.409,105.41,63879384.0
2006-08-29 11:25:00,105.397,105.42,105.38,105.38,75736823.0
2006-08-29 11:26:00,105.38,105.41,105.365,105.395,50007002.0
2006-08-29 11:27:00,105.4,105.404,105.36,105.363,34498510.0
2006-08-29 11:28:00,105.37,105.375,105.345,105.353,26870306.0
2006-08-29 11:29:00,105.35,105.405,105.35,105.395,19541772.0
2006-08-29 11:30:00,105.392,105.397,105.375,105.395,71117953.0
2006-08-29 11:31:00,105.395,105.405,105.385,105.405,59564541.0
2006-08-29 11:32:00,105.405,105.427,105.405,105.415,47221330.0
2006-08-29 11:33:00,105.415,105.415,105.395,105.41,49312378.0
2006-08-29 11:34:00,105.403,105.409,105.353,105.39,75509682.0
2006-08-29 11:35:00,105.395,105.395,105.364,105.365,74179989.0
2006-08-29 11:36:00,105.37,105.38,105.343,105.362,107930779.0
2006-08-29 11:37:00,105.38,105.405,105.344,105.405,48698732.0
2006-08-29 11:38:00,105.4,105.402,105.383,105.383,101764846.0
2006-08-29 11:39:00,105.385,105.4,105.372,105.4,59755277.0
2006-08-29 11:40:00,105.393,105.393,105.365,105.365,67657443.0
2006-08-29 11:41:00,105.365,105.39,105.35,105.39,30121516.0
2006-08-29 11:42:00,105.39,105.39,105.36,105.38,60846950.0
2006-08-29 11:43:00,105.38,105.39,105.373,105.39,33439179.0
2006-08-29 11:44:00,105.382,105.382,105.357,105.375,46679374.0
2006-08-29 11:45:00,105.38,105.415,105.38,105.393,89391705.0
2006-08-29 11:46:00,105.4,105.415,105.387,105.4,43402198.0
2006-08-29 11:47:00,105.4,105.4,105.38,105.38,60907387.0
2006-08-29 11:48:00,105.372,105.412,105.372,105.4,63076171.0
2006-08-29 11:49:00,105.41,105.43,105.385,105.43,134519190.0
2006-08-29 11:50:00,105.43,105.44,105.393,105.4,74173427.0
2006-08-29 11:51:00,105.405,105.416,105.387,105.39,30754226.0
2006-08-29 11:52:00,105.39,105.405,105.36,105.36,20456482.0
2006-08-29 11:53:00,105.36,105.395,105.36,105.375,217047240.0
2006-08-29 11:54:00,105.39,105.43,105.365,105.42,103563527.0
2006-08-29 11:55:00,105.42,105.487,105.42,105.475,37425525.0
2006-08-29 11:56:00,105.48,105.48,105.44,105.445,120982602.0
2006-08-29 11:57:00,105.45,105.46,105.435,105.44,101303045.0
2006-08-29 11:58:00,105.44,105.45,105.395,105.422,42033301.0
2006-08-29 11:59:00,105.425,105.445,105.425,105.445,31544780.0
2006-08-29 12:00:00,105.45,105.45,105.43,105.445,166377691.0
2006-08-29 12:01:00,105.44,105.44,105.412,105.412,100205524.0
2006-08-29 12:02:00,105.42,105.42,105.4,105.4,31920417.0
2006-08-29 12:03:00,105.405,105.42,105.385,105.4,62715387.0
2006-08-29 12:04:00,105.405,105.415,105.405,105.415,41791461.0
2006-08-29 12:05:00,105.418,105.42,105.4,105.4,81124612.0
2006-08-29 12:06:00,105.4,105.41,105.38,105.38,33973133.0
2006-08-29 12:07:00,105.373,105.393,105.373,105.373,164498045.0
2006-08-29 12:08:00,105.385,105.391,105.348,105.39,48003948.0
2006-08-29 12:09:00,105.388,105.388,105.36,105.36,261802125.0
2006-08-29 12:10:00,105.355,105.367,105.315,105.365,90626888.0
2006-08-29 12:11:00,105.36,105.396,105.35,105.383,45988555.0
2006-08-29 12:12:00,105.39,105.39,105.355,105.363,62102160.0
2006-08-29 12:13:00,105.375,105.386,105.375,105.375,43173538.0
2006-08-29 12:14:00,105.38,105.39,105.374,105.375,41106018.0
2006-08-29 12:15:00,105.375,105.375,105.36,105.365,256436129.0
2006-08-29 12:16:00,105.37,105.37,105.335,105.335,17942225.0
2006-08-29 12:17:00,105.328,105.345,105.328,105.335,108309362.0
2006-08-29 12:18:00,105.335,105.35,105.329,105.35,140002111.0
2006-08-29 12:19:00,105.35,105.35,105.328,105.34,56991753.0
2006-08-29 12:20:00,105.34,105.356,105.34,105.35,51966183.0
2006-08-29 12:21:00,105.355,105.365,105.335,105.335,85387792.0
2006-08-29 12:22:00,105.33,105.354,105.33,105.345,59910457.0
2006-08-29 12:23:00,105.33,105.35,105.275,105.275,115652510.0
2006-08-29 12:24:00,105.32,105.335,105.32,105.335,39935111.0
2006-08-29 12:25:00,105.34,105.343,105.32,105.335,54792469.0
2006-08-29 12:26:00,105.335,105.345,105.32,105.332,44184835.0
2006-08-29 12:27:00,105.34,105.35,105.33,105.34,51394105.0
2006-08-29 12:28:00,105.335,105.34,105.33,105.33,40959037.0
2006-08-29 12:29:00,105.34,105.356,105.335,105.35,145536101.0
2006-08-29 12:30:00,105.355,105.355,105.338,105.345,152956926.0
2006-08-29 12:31:00,105.335,105.35,105.325,105.35,81839869.0
2006-08-29 12:32:00,105.343,105.355,105.335,105.34,16215246.0
2006-08-29 12:33:00,105.34,105.351,105.291,105.337,93865024.0
2006-08-29 12:34:00,105.343,105.355,105.342,105.353,149921160.0
2006-08-29 12:35:00,105.36,105.395,105.359,105.37,146783861.0
2006-08-29 12:36:00,105.37,105.373,105.364,105.365,88253835.0
2006-08-29 12:37:00,105.365,105.382,105.348,105.38,48958615.0
2006-08-29 12:38:00,105.37,105.4,105.363,105.38,63470174.0
2006-08-29 12:39:00,105.383,105.4,105.375,105.375,63018148.0
2006-08-29 12:40:00,105.373,105.384,105.373,105.38,50537080.0
2006-08-29 12:41:00,105.37,105.38,105.361,105.367,79890891.0
2006-08-29 12:42:00,105.36,105.38,105.36,105.38,56459515.0
2006-08-29 12:43:00,105.38,105.387,105.379,105.385,91523638.0
2006-08-29 12:44:00,105.385,105.386,105.367,105.367,66764698.0
2006-08-29 12:45:00,105.335,105.395,105.335,105.395,52008137.0
2006-08-29 12:46:00,105.39,105.39,105.372,105.375,39477112.0
2006-08-29 12:47:00,105.375,105.39,105.372,105.39,47915418.0
2006-08-29 12:48:00,105.385,105.393,105.368,105.38,29097858.0
2006-08-29 12:49:00,105.375,105.38,105.37,105.38,63719883.0
2006-08-29 12:50:00,105.373,105.387,105.373,105.387,100439767.0
2006-08-29 12:51:00,105.375,105.384,105.37,105.37,70803385.0
2006-08-29 12:52:00,105.37,105.38,105.367,105.367,108958888.0
2006-08-29 12:53:00,105.375,105.375,105.352,105.367,24991844.0
2006-08-29 12:54:00,105.375,105.38,105.363,105.38,131113083.0
2006-08-29 12:55:00,105.375,105.38,105.365,105.372,237745767.0
2006-08-29 12:56:00,105.38,105.38,105.365,105.373,132137483.0
2006-08-29 12:57:00,105.38,105.385,105.37,105.38,41327932.0
2006-08-29 12:58:00,105.375,105.375,105.359,105.36,69561760.0
2006-08-29 12:59:00,105.37,105.37,105.355,105.363,37871122.0
2006-08-29 13:00:00,105.35,105.365,105.35,105.365,93165924.0
2006-08-29 13:01:00,105.37,105.375,105.365,105.37,80832175.0
2006-08-29 13:02:00,105.365,105.365,105.347,105.355,264833077.0
2006-08-29 13:03:00,105.36,105.36,105.315,105.345,20816915.0
2006-08-29 13:04:00,105.35,105.364,105.347,105.35,75989017.0
2006-08-29 13:05:00,105.34,105.36,105.337,105.36,54883820.0
2006-08-29 13:06:00,105.355,105.365,105.34,105.355,39239429.0
2006-08-29 13:07:00,105.355,105.355,105.34,105.34,25398038.0
2006-08-29 13:08:00,105.333,105.355,105.333,105.355,105106675.0
2006-08-29 13:09:00,105.353,105.359,105.35,105.35,24128037.0
2006-08-29 13:10:00,105.355,105.365,105.35,105.35,60332644.0
2006-08-29 13:11:00,105.35,105.353,105.345,105.345,31250917.0
2006-08-29 13:12:00,105.335,105.35,105.335,105.345,45519491.0
2006-08-29 13:13:00,105.35,105.35,105.32,105.32,76856454.0
2006-08-29 13:14:00,105.32,105.333,105.305,105.325,30468485.0
2006-08-29 13:15:00,105.335,105.35,105.326,105.33,80932342.0
2006-08-29 13:16:00,105.33,105.33,105.272,105.305,54518165.0
2006-08-29 13:17:00,105.305,105.325,105.26,105.325,16384281.0
2006-08-29 13:18:00,105.308,105.325,105.298,105.305,85361539.0
2006-08-29 13:19:00,105.32,105.339,105.32,105.32,30879194.0
2006-08-29 13:20:00,105.32,105.34,105.28,105.33,21052601.0
2006-08-29 13:21:00,105.32,105.34,105.315,105.33,27724953.0
2006-08-29 13:22:00,105.33,105.34,105.328,105.33,28693556.0
2006-08-29 13:23:00,105.32,105.36,105.32,105.333,91404219.0
2006-08-29 13:24:00,105.333,105.345,105.333,105.345,31394218.0
2006-08-29 13:25:00,105.345,105.345,105.323,105.335,151019062.0
2006-08-29 13:26:00,105.34,105.341,105.26,105.265,57947305.0
2006-08-29 13:27:00,105.27,105.285,105.248,105.255,50603565.0
2006-08-29 13:28:00,105.255,105.26,105.207,105.26,50997522.0
2006-08-29 13:29:00,105.25,105.273,105.25,105.26,103248679.0
2006-08-29 13:30:00,105.26,105.262,105.25,105.25,91351639.0
2006-08-29 13:31:00,105.255,105.255,105.185,105.235,117806778.0
2006-08-29 13:32:00,105.235,105.26,105.235,105.26,63640939.0
2006-08-29 13:33:00,105.265,105.265,105.24,105.26,92836215.0
2006-08-29 13:34:00,105.253,105.267,105.245,105.245,38064262.0
2006-08-29 13:35:00,105.245,105.275,105.18,105.21,114470455.0
2006-08-29 13:36:00,105.215,105.221,105.207,105.21,26849150.0
2006-08-29 13:37:00,105.2,105.225,105.2,105.22,10204711.0
2006-08-29 13:38:00,105.21,105.219,105.19,105.19,82367358.0
2006-08-29 13:39:00,105.205,105.238,105.205,105.23,64366014.0
2006-08-29 13:40:00,105.225,105.225,105.212,105.22,234139679.0
2006-08-29 13:41:00,105.215,105.235,105.215,105.22,54268225.0
2006-08-29 13:42:00,105.217,105.228,105.217,105.225,45351213.0
2006-08-29 13:43:00,105.222,105.239,105.215,105.23,29886756.0
2006-08-29 13:44:00,105.222,105.23,105.218,105.22,57208223.0
2006-08-29 13:45:00,105.24,105.24,105.219,105.223,213889057.0
2006-08-29 13:46:00,105.23,105.23,105.2,105.21,37260737.0
2006-08-29 13:47:00,105.215,105.215,105.175,105.193,233680190.0
2006-08-29 13:48:00,105.195,105.217,105.195,105.198,30652554.0
2006-08-29 13:49:00,105.208,105.225,105.2,105.213,47090052.0
2006-08-29 13:50:00,105.22,105.245,105.205,105.245,62923081.0
2006-08-29 13:51:00,105.25,105.255,105.225,105.225,41750323.0
2006-08-29 13:52:00,105.225,105.25,105.225,105.245,146188720.0
2006-08-29 13:53:00,105.24,105.26,105.235,105.235,44122096.0
2006-08-29 13:54:00,105.235,105.242,105.207,105.207,275609084.0
2006-08-29 13:55:00,105.22,105.22,105.2,105.215,54942241.0
2006-08-29 13:56:00,105.215,105.23,105.214,105.22,83567963.0
2006-08-29 13:57:00,105.215,105.25,105.215,105.24,77771484.0
2006-08-29 13:58:00,105.24,105.243,105.183,105.21,71530091.0
2006-08-29 13:59:00,105.212,105.225,105.17,105.215,66594351.0
2006-08-29 14:00:00,105.22,105.22,105.18,105.21,13196729.0
2006-08-29 14:01:00,105.21,105.23,105.2,105.205,22185827.0
2006-08-29 14:02:00,105.205,105.222,105.203,105.21,79590099.0
2006-08-29 14:03:00,105.217,105.235,105.208,105.228,46343496.0
2006-08-29 14:04:00,105.232,105.25,105.208,105.25,40198617.0
2006-08-29 14:05:00,105.188,105.276,105.188,105.21,40421111.0
2006-08-29 14:06:00,105.21,105.22,105.203,105.203,27983954.0
2006-08-29 14:07:00,105.205,105.225,105.205,105.212,13509924.0
2006-08-29 14:08:00,105.22,105.222,105.205,105.215,152038958.0
2006-08-29 14:09:00,105.215,105.245,105.215,105.245,17992202.0
2006-08-29 14:10:00,105.245,105.265,105.225,105.25,29045586.0
2006-08-29 14:11:00,105.24,105.26,105.225,105.225,49864291.0
2006-08-29 14:12:00,105.23,105.24,105.228,105.24,115182196.0
2006-08-29 14:13:00,105.23,105.233,105.209,105.215,127997277.0
2006-08-29 14:14:00,105.225,105.232,105.225,105.225,50558314.0
2006-08-29 14:15:00,105.225,105.243,105.22,105.22,27590831.0
2006-08-29 14:16:00,105.215,105.24,105.203,105.22,63840826.0
2006-08-29 14:17:00,105.22,105.25,105.2,105.25,55584953.0
2006-08-29 14:18:00,105.25,105.261,105.231,105.25,49189354.0
2006-08-29 14:19:00,105.25,105.275,105.245,105.275,28229141.0
2006-08-29 14:20:00,105.27,105.303,105.26,105.26,260868016.0
2006-08-29 14:21:00,105.255,105.255,105.203,105.23,110574097.0
2006-08-29 14:22:00,105.22,105.24,105.21,105.21,76970195.0
2006-08-29 14:23:00,105.215,105.23,105.213,105.213,112215944.0
2006-08-29 14:24:00,105.22,105.235,105.215,105.215,146973314.0
2006-08-29 14:25:00,105.22,105.222,105.2,105.213,31864114.0
2006-08-29 14:26:00,105.215,105.223,105.16,105.18,92729189.0
2006-08-29 14:27:00,105.177,105.185,105.165,105.18,11875294.0
2006-08-29 14:28:00,105.17,105.17,105.153,105.17,74141347.0
2006-08-29 14:29:00,105.172,105.172,105.145,105.16,55953096.0
2006-08-29 14:30:00,105.15,105.158,105.133,105.15,20357977.0
2006-08-29 14:31:00,105.14,105.185,105.13,105.15,69140846.0
2006-08-29 14:32:00,105.16,105.16,105.12,105.12,85573840.0
2006-08-29 14:33:00,105.12,105.124,105.09,105.12,23140694.0
2006-08-29 14:34:00,105.12,105.123,105.115,105.117,118308671.0
2006-08-29 14:35:00,105.12,105.126,105.105,105.115,82094326.0
2006-08-29 14:36:00,105.12,105.12,105.105,105.12,24738069.0
2006-08-29 14:37:00,105.12,105.13,105.1,105.115,50406205.0
2006-08-29 14:38:00,105.12,105.122,105.095,105.095,141866410.0
2006-08-29 14:39:00,105.085,105.1,105.064,105.09,50678141.0
2006-08-29 14:40:00,105.095,105.1,105.068,105.083,35764749.0
2006-08-29 14:41:00,105.08,105.097,105.075,105.075,54232379.0
2006-08-29 14:42:00,105.077,105.095,105.069,105.07,174981202.0
2006-08-29 14:43:00,105.06,105.075,105.055,105.065,131601257.0
2006-08-29 14:44:00,105.055,105.08,105.055,105.08,123724804.0
2006-08-29 14:45:00,105.085,105.098,105.075,105.098,104483976.0
2006-08-29 14:46:00,105.105,105.11,105.082,105.082,48119168.0
2006-08-29 14:47:00,105.09,105.13,105.07,105.13,39952078.0
2006-08-29 14:48:00,105.13,105.13,105.11,105.112,44531247.0
2006-08-29 14:49:00,105.112,105.13,105.096,105.11,113760476.0
2006-08-29 14:50:00,105.115,105.125,105.11,105.12,51797127.0
2006-08-29 14:51:00,105.11,105.129,105.11,105.113,71580990.0
2006-08-29 14:52:00,105.105,105.143,105.105,105.135,150543349.0
2006-08-29 14:53:00,105.14,105.152,105.14,105.15,132550982.0
2006-08-29 14:54:00,105.142,105.225,105.142,105.205,17911763.0
2006-08-29 14:55:00,105.205,105.205,105.185,105.185,46583969.0
2006-08-29 14:56:00,105.185,105.2,105.172,105.2,80833637.0
2006-08-29 14:57:00,105.2,105.201,105.177,105.177,108992103.0
2006-08-29 14:58:00,105.18,105.215,105.18,105.195,34518000.0
2006-08-29 14:59:00,105.19,105.2,105.15,105.2,52186060.0
2006-08-29 15:00:00,105.185,105.185,105.115,105.163,34984324.0
2006-08-29 15:01:00,105.175,105.18,105.146,105.172,62668689.0
2006-08-29 15:02:00,105.17,105.215,105.165,105.215,171398768.0
2006-08-29 15:03:00,105.212,105.235,105.2,105.225,79717500.0
2006-08-29 15:04:00,105.22,105.22,105.17,105.17,44418932.0
2006-08-29 15:05:00,105.18,105.18,105.155,105.18,70961424.0
2006-08-29 15:06:00,105.16,105.18,105.155,105.17,56368786.0
2006-08-29 15:07:00,105.17,105.17,105.122,105.14,166645350.0
2006-08-29 15:08:00,105.14,105.155,105.075,105.13,120768224.0
2006-08-29 15:09:00,105.135,105.17,105.135,105.17,31514231.0
2006-08-29 15:10:00,105.165,105.19,105.16,105.165,23792790.0
2006-08-29 15:11:00,105.17,105.195,105.167,105.167,108977361.0
2006-08-29 15:12:00,105.18,105.205,105.165,105.205,103685851.0
2006-08-29 15:13:00,105.195,105.215,105.195,105.215,51320849.0
2006-08-29 15:14:00,105.225,105.255,105.205,105.247,108124184.0
2006-08-29 15:15:00,105.248,105.259,105.22,105.245,44298972.0
2006-08-29 15:16:00,105.237,105.276,105.22,105.22,41627863.0
2006-08-29 15:17:00,105.235,105.285,105.235,105.27,65846721.0
2006-08-29 15:18:00,105.265,105.28,105.242,105.265,93835281.0
2006-08-29 15:19:00,105.258,105.3,105.249,105.28,99645363.0
2006-08-29 15:20:00,105.28,105.387,105.28,105.387,2303804.0
2006-08-29 15:21:00,105.39,105.39,105.319,105.35,64068412.0
2006-08-29 15:22:00,105.343,105.373,105.343,105.365,78499492.0
2006-08-29 15:23:00,105.355,105.355,105.345,105.345,49334497.0
2006-08-29 15:24:00,105.345,105.355,105.317,105.317,66105401.0
2006-08-29 15:25:00,105.32,105.335,105.295,105.323,74284735.0
2006-08-29 15:26:00,105.32,105.355,105.315,105.345,39584937.0
2006-08-29 15:27:00,105.35,105.403,105.35,105.38,142331813.0
2006-08-29 15:28:00,105.385,105.46,105.375,105.445,80206194.0
2006-08-29 15:29:00,105.447,105.455,105.388,105.415,89460343.0
2006-08-29 15:30:00,105.413,105.43,105.39,105.39,51681167.0
2006-08-29 15:31:00,105.403,105.441,105.403,105.41,71870533.0
2006-08-29 15:32:00,105.405,105.425,105.395,105.395,51962212.0
2006-08-29 15:33:00,105.395,105.395,105.332,105.365,68044056.0
2006-08-29 15:34:00,105.38,105.4,105.37,105.395,110053010.0
2006-08-29 15:35:00,105.375,105.375,105.32,105.353,52268560.0
2006-08-29 15:36:00,105.36,105.36,105.335,105.335,2519994.0
2006-08-29 15:37:00,105.325,105.35,105.31,105.31,62366456.0
2006-08-29 15:38:00,105.318,105.321,105.29,105.29,32526609.0
2006-08-29 15:39:00,105.28,105.325,105.28,105.325,57314506.0
2006-08-29 15:40:00,105.318,105.318,105.295,105.3,146676649.0
2006-08-29 15:41:00,105.305,105.31,105.275,105.275,101488784.0
2006-08-29 15:42:00,105.275,105.303,105.275,105.295,54824447.0
2006-08-29 15:43:00,105.3,105.322,105.3,105.315,57879520.0
2006-08-29 15:44:00,105.31,105.315,105.28,105.3,53626039.0
2006-08-29 15:45:00,105.3,105.3,105.24,105.24,50247631.0
2006-08-29 15:46:00,105.235,105.275,105.235,105.24,52209634.0
2006-08-29 15:47:00,105.25,105.27,105.215,105.215,49856430.0
2006-08-29 15:48:00,105.207,105.245,105.201,105.235,36873725.0
2006-08-29 15:49:00,105.225,105.225,105.193,105.22,43074011.0
2006-08-29 15:50:00,105.212,105.235,105.195,105.22,87271682.0
2006-08-29 15:51:00,105.22,105.235,105.202,105.235,43626448.0
2006-08-29 15:52:00,105.235,105.26,105.225,105.26,86148994.0
2006-08-29 15:53:00,105.26,105.263,105.24,105.24,20607026.0
2006-08-29 15:54:00,105.24,105.257,105.223,105.225,41581572.0
2006-08-29 15:55:00,105.23,105.251,105.23,105.25,25782543.0
2006-08-29 15:56:00,105.26,105.267,105.228,105.23,91933976.0
2006-08-29 15:57:00,105.24,105.25,105.225,105.24,57740826.0
2006-08-29 15:58:00,105.227,105.25,105.225,105.227,48319992.0
2006-08-29 15:59:00,105.235,105.27,105.185,105.2,11654038.0
2006-08-29 16:00:00,105.195,105.245,105.11,105.245,41654565.0
2006-08-29 16:01:00,105.24,105.24,105.14,105.165,15983847.0
2006-08-29 16:02:00,105.15,105.23,105.15,105.205,26850785.0
2006-08-29 16:03:00,105.155,105.231,105.155,105.192,50029468.0
2006-08-29 16:04:00,105.195,105.2,105.143,105.2,34662752.0
2006-08-29 16:05:00,105.195,105.195,105.185,105.19,39207504.0
2006-08-29 16:06:00,105.21,105.24,105.155,105.22,11653194.0
2006-08-29 16:07:00,105.225,105.292,105.225,105.292,180720050.0
2006-08-29 16:08:00,105.28,105.305,105.28,105.285,106039794.0
2006-08-29 16:09:00,105.285,105.325,105.285,105.325,47216259.0
2006-08-29 16:10:00,105.32,105.327,105.295,105.315,77522291.0
2006-08-29 16:11:00,105.318,105.33,105.285,105.32,26830238.0
2006-08-29 16:12:00,105.31,105.34,105.305,105.32,182217287.0
2006-08-29 16:13:00,105.335,105.335,105.28,105.28,78421006.0
2006-08-29 16:14:00,105.267,105.295,105.267,105.29,30172393.0
2006-08-29 16:15:00,105.28,105.315,105.28,105.31,77348307.0
2006-08-29 16:16:00,105.305,105.323,105.273,105.285,57882640.0
2006-08-29 16:17:00,105.295,105.32,105.295,105.32,46043735.0
2006-08-29 16:18:00,105.315,105.372,105.295,105.372,69628483.0
2006-08-29 16:19:00,105.365,105.397,105.345,105.345,60973970.0
2006-08-29 16:20:00,105.35,105.35,105.265,105.265,45896675.0
2006-08-29 16:21:00,105.315,105.375,105.305,105.36,31964556.0
2006-08-29 16:22:00,105.358,105.417,105.33,105.4,218060087.0
2006-08-29 16:23:00,105.393,105.431,105.305,105.32,24804161.0
2006-08-29 16:24:00,105.315,105.345,105.315,105.345,67718859.0
2006-08-29 16:25:00,105.34,105.365,105.253,105.295,74279711.0
2006-08-29 16:26:00,105.29,105.29,105.24,105.245,102261576.0
2006-08-29 16:27:00,105.265,105.285,105.245,105.275,25846647.0
2006-08-29 16:28:00,105.27,105.31,105.27,105.29,40079716.0
2006-08-29 16:29:00,105.28,105.3,105.262,105.275,83551805.0
2006-08-29 16:30:00,105.285,105.285,105.271,105.283,54797102.0
2006-08-29 16:31:00,105.28,105.31,105.255,105.27,55142785.0
2006-08-29 16:32:00,105.27,105.285,105.245,105.265,116770449.0
2006-08-29 16:33:00,105.26,105.3,105.255,105.28,51964426.0
2006-08-29 16:34:00,105.285,105.304,105.265,105.27,26513274.0
2006-08-29 16:35:00,105.27,105.285,105.253,105.275,50230595.0
2006-08-29 16:36:00,105.28,105.29,105.218,105.23,41846648.0
2006-08-29 16:37:00,105.222,105.305,105.222,105.275,77438791.0
2006-08-29 16:38:00,105.27,105.294,105.27,105.29,64192124.0
2006-08-29 16:39:00,105.29,105.345,105.289,105.335,77227844.0
2006-08-29 16:40:00,105.34,105.355,105.34,105.34,65146439.0
2006-08-29 16:41:00,105.332,105.346,105.33,105.33,23041207.0
2006-08-29 16:42:00,105.333,105.333,105.295,105.295,49260858.0
2006-08-29 16:43:00,105.305,105.333,105.305,105.333,55177233.0
2006-08-29 16:44:00,105.33,105.33,105.3,105.3,115973061.0
2006-08-29 16:45:00,105.3,105.3,105.24,105.26,62080971.0
2006-08-29 16:46:00,105.258,105.265,105.225,105.225,49963842.0
2006-08-29 16:47:00,105.225,105.235,105.205,105.235,58978875.0
2006-08-29 16:48:00,105.232,105.27,105.232,105.252,47282430.0
2006-08-29 16:49:00,105.26,105.26,105.203,105.248,73924430.0
2006-08-29 16:50:00,105.245,105.28,105.24,105.25,81734810.0
2006-08-29 16:51:00,105.25,105.262,105.133,105.15,149288845.0
2006-08-29 16:52:00,105.15,105.195,105.135,105.14,126167858.0
2006-08-29 16:53:00,105.145,105.147,105.095,105.125,71701999.0
2006-08-29 16:54:00,105.13,105.17,105.13,105.16,189053183.0
2006-08-29 16:55:00,105.16,105.173,105.145,105.173,141479118.0
2006-08-29 16:56:00,105.175,105.175,105.13,105.14,44072046.0
2006-08-29 16:57:00,105.15,105.162,105.15,105.162,42866873.0
2006-08-29 16:58:00,105.165,105.165,105.1,105.13,77602990.0
2006-08-29 16:59:00,105.125,105.14,105.11,105.11,100952566.0
2006-08-29 17:00:00,105.103,105.113,105.01,105.06,33346191.0
2006-08-29 17:01:00,105.055,105.067,105.023,105.055,53165466.0
2006-08-29 17:02:00,105.057,105.07,105.04,105.06,35518029.0
2006-08-29 17:03:00,105.055,105.09,105.04,105.075,113751309.0
2006-08-29 17:04:00,105.073,105.095,105.055,105.075,72945537.0
2006-08-29 17:05:00,105.075,105.12,105.075,105.12,30007178.0
2006-08-29 17:06:00,105.11,105.16,105.11,105.145,73096099.0
2006-08-29 17:07:00,105.145,105.19,105.13,105.19,67864222.0
2006-08-29 17:08:00,105.19,105.19,105.14,105.15,33367300.0
2006-08-29 17:09:00,105.14,105.155,105.14,105.155,191547407.0
2006-08-29 17:10:00,105.16,105.19,105.122,105.157,113144666.0
2006-08-29 17:11:00,105.14,105.15,105.1,105.12,104863673.0
2006-08-29 17:12:00,105.115,105.13,105.09,105.115,121201863.0
2006-08-29 17:13:00,105.097,105.138,105.088,105.138,22028099.0
2006-08-29 17:14:00,105.14,105.144,105.113,105.14,68870772.0
2006-08-29 17:15:00,105.135,105.16,105.135,105.15,135589108.0
2006-08-29 17:16:00,105.145,105.18,105.133,105.155,46024666.0
2006-08-29 17:17:00,105.16,105.17,105.14,105.162,63809759.0
2006-08-29 17:18:00,105.16,105.175,105.16,105.165,37288227.0
2006-08-29 17:19:00,105.16,105.185,105.14,105.14,30122006.0
2006-08-29 17:20:00,105.145,105.155,105.145,105.145,53978622.0
2006-08-29 17:21:00,105.142,105.17,105.133,105.14,87574290.0
2006-08-29 17:22:00,105.14,105.143,105.115,105.115,94309948.0
2006-08-29 17:23:00,105.13,105.13,105.115,105.13,21172602.0
2006-08-29 17:24:00,105.135,105.135,105.073,105.115,91763383.0
2006-08-29 17:25:00,105.105,105.115,105.083,105.105,16921996.0
2006-08-29 17:26:00,105.115,105.115,105.075,105.09,27515964.0
2006-08-29 17:27:00,105.075,105.1,105.07,105.07,62844484.0
2006-08-29 17:28:00,105.09,105.095,105.09,105.09,69418844.0
2006-08-29 17:29:00,105.095,105.126,105.095,105.095,81359063.0
2006-08-29 17:30:00,105.115,105.127,105.1,105.1,84264992.0
2006-08-29 17:31:00,105.105,105.135,105.105,105.13,26732164.0
2006-08-29 17:32:00,105.125,105.142,105.125,105.13,119578570.0
2006-08-29 17:33:00,105.13,105.139,105.125,105.13,56925960.0
2006-08-29 17:34:00,105.125,105.155,105.12,105.135,20609982.0
2006-08-29 17:35:00,105.14,105.162,105.12,105.16,87204700.0
2006-08-29 17:36:00,105.16,105.172,105.14,105.14,75690569.0
2006-08-29 17:37:00,105.145,105.182,105.145,105.172,201703265.0
2006-08-29 17:38:00,105.18,105.181,105.163,105.175,19556914.0
2006-08-29 17:39:00,105.17,105.195,105.138,105.18,117302112.0
2006-08-29 17:40:00,105.17,105.185,105.142,105.155,99691308.0
2006-08-29 17:41:00,105.15,105.16,105.11,105.16,80652971.0
2006-08-29 17:42:00,105.155,105.162,105.141,105.145,114699843.0
2006-08-29 17:43:00,105.145,105.17,105.145,105.163,90704573.0
2006-08-29 17:44:00,105.17,105.185,105.17,105.185,21502064.0
2006-08-29 17:45:00,105.2,105.2,105.16,105.18,41982839.0
2006-08-29 17:46:00,105.175,105.185,105.159,105.167,173159389.0
2006-08-29 17:47:00,105.167,105.195,105.166,105.195,92970905.0
2006-08-29 17:48:00,105.185,105.201,105.185,105.19,129626635.0
2006-08-29 17:49:00,105.19,105.205,105.189,105.195,148231083.0
2006-08-29 17:50:00,105.19,105.215,105.19,105.205,158059068.0
2006-08-29 17:51:00,105.2,105.22,105.197,105.197,106601122.0
2006-08-29 17:52:00,105.205,105.22,105.202,105.22,74460445.0
2006-08-29 17:53:00,105.205,105.23,105.205,105.21,60244376.0
2006-08-29 17:54:00,105.215,105.23,105.185,105.19,118004602.0
2006-08-29 17:55:00,105.2,105.2,105.18,105.18,49141000.0
2006-08-29 17:56:00,105.18,105.203,105.18,105.19,124813190.0
2006-08-29 17:57:00,105.185,105.2,105.165,105.17,65219399.0
2006-08-29 17:58:00,105.17,105.21,105.151,105.19,58784401.0
2006-08-29 17:59:00,105.195,105.215,105.175,105.175,62194604.0
2006-08-29 18:00:00,105.192,105.285,105.19,105.233,81164408.0
2006-08-29 18:01:00,105.235,105.24,105.205,105.24,43242230.0
2006-08-29 18:02:00,105.245,105.27,105.245,105.27,102451485.0
2006-08-29 18:03:00,105.275,105.275,105.24,105.265,53839342.0
2006-08-29 18:04:00,105.267,105.293,105.245,105.262,60408280.0
2006-08-29 18:05:00,105.255,105.28,105.254,105.28,56724451.0
2006-08-29 18:06:00,105.265,105.295,105.265,105.283,61836369.0
2006-08-29 18:07:00,105.29,105.295,105.252,105.265,106853213.0
2006-08-29 18:08:00,105.263,105.293,105.25,105.25,89316291.0
2006-08-29 18:09:00,105.28,105.29,105.208,105.29,41476575.0
2006-08-29 18:10:00,105.29,105.295,105.238,105.295,16196493.0
2006-08-29 18:11:00,105.3,105.3,105.245,105.245,79216618.0
2006-08-29 18:12:00,105.255,105.255,105.24,105.24,79324734.0
2006-08-29 18:13:00,105.237,105.247,105.236,105.24,33451695.0
2006-08-29 18:14:00,105.23,105.235,105.22,105.22,32936124.0
2006-08-29 18:15:00,105.225,105.235,105.221,105.235,75896029.0
2006-08-29 18:16:00,105.23,105.23,105.188,105.2,65236134.0
2006-08-29 18:17:00,105.205,105.21,105.2,105.21,45068744.0
2006-08-29 18:18:00,105.203,105.223,105.203,105.215,92016662.0
2006-08-29 18:19:00,105.215,105.215,105.208,105.215,44347188.0
2006-08-29 18:20:00,105.215,105.216,105.132,105.2,123935603.0
2006-08-29 18:21:00,105.192,105.21,105.183,105.185,49736192.0
2006-08-29 18:22:00,105.183,105.215,105.183,105.215,73777142.0
2006-08-29 18:23:00,105.215,105.275,105.215,105.275,52814297.0
2006-08-29 18:24:00,105.27,105.288,105.26,105.28,39991118.0
2006-08-29 18:25:00,105.29,105.345,105.28,105.28,63314072.0
2006-08-29 18:26:00,105.285,105.285,105.273,105.273,107902364.0
2006-08-29 18:27:00,105.27,105.285,105.257,105.28,68863429.0
2006-08-29 18:28:00,105.267,105.285,105.267,105.27,133339705.0
2006-08-29 18:29:00,105.28,105.308,105.28,105.3,84915847.0
2006-08-29 18:30:00,105.285,105.287,105.275,105.275,101296100.0
2006-08-29 18:31:00,105.285,105.291,105.26,105.26,84139235.0
2006-08-29 18:32:00,105.27,105.278,105.25,105.25,11140223.0
2006-08-29 18:33:00,105.25,105.27,105.245,105.27,66651052.0
2006-08-29 18:34:00,105.265,105.267,105.254,105.255,103601061.0
2006-08-29 18:35:00,105.26,105.278,105.253,105.253,140207165.0
2006-08-29 18:36:00,105.265,105.265,105.241,105.245,31971317.0
2006-08-29 18:37:00,105.255,105.27,105.235,105.235,105052964.0
2006-08-29 18:38:00,105.25,105.265,105.233,105.265,31354248.0
2006-08-29 18:39:00,105.26,105.26,105.252,105.252,44985217.0
2006-08-29 18:40:00,105.26,105.265,105.253,105.255,39408493.0
2006-08-29 18:41:00,105.25,105.27,105.25,105.255,12791758.0
2006-08-29 18:42:00,105.255,105.295,105.255,105.29,28200346.0
2006-08-29 18:43:00,105.285,105.325,105.272,105.325,104091271.0
2006-08-29 18:44:00,105.33,105.343,105.33,105.333,52385645.0
2006-08-29 18:45:00,105.32,105.35,105.32,105.335,51993600.0
2006-08-29 18:46:00,105.335,105.335,105.322,105.322,48139482.0
2006-08-29 18:47:00,105.325,105.325,105.267,105.285,88746411.0
2006-08-29 18:48:00,105.285,105.285,105.265,105.265,47398904.0
2006-08-29 18:49:00,105.27,105.28,105.268,105.28,72802857.0
2006-08-29 18:50:00,105.275,105.28,105.27,105.273,56885765.0
2006-08-29 18:51:00,105.275,105.305,105.275,105.305,98278339.0
2006-08-29 18:52:00,105.303,105.305,105.29,105.303,64056892.0
2006-08-29 18:53:00,105.305,105.319,105.303,105.315,34442373.0
2006-08-29 18:54:00,105.315,105.318,105.305,105.305,85863960.0
2006-08-29 18:55:00,105.293,105.335,105.293,105.307,49078500.0
2006-08-29 18:56:00,105.325,105.332,105.31,105.32,50803738.0
2006-08-29 18:57:00,105.31,105.317,105.29,105.292,46874453.0
2006-08-29 18:58:00,105.285,105.31,105.285,105.31,69056244.0
2006-08-29 18:59:00,105.3,105.32,105.279,105.285,101150348.0
2006-08-29 19:00:00,105.29,105.304,105.255,105.29,38858232.0
2006-08-29 19:01:00,105.295,105.296,105.285,105.295,22216424.0
2006-08-29 19:02:00,105.3,105.3,105.247,105.285,77166902.0
2006-08-29 19:03:00,105.285,105.3,105.275,105.275,66393667.0
2006-08-29 19:04:00,105.28,105.29,105.273,105.273,59857933.0
2006-08-29 19:05:00,105.22,105.281,105.22,105.28,34462364.0
2006-08-29 19:06:00,105.27,105.272,105.263,105.263,93481144.0
2006-08-29 19:07:00,105.265,105.289,105.243,105.28,84550858.0
2006-08-29 19:08:00,105.29,105.29,105.26,105.26,54911672.0
2006-08-29 19:09:00,105.255,105.289,105.255,105.255,80717643.0
2006-08-29 19:10:00,105.27,105.277,105.252,105.255,27232595.0
2006-08-29 19:11:00,105.26,105.27,105.25,105.25,28926672.0
2006-08-29 19:12:00,105.25,105.271,105.243,105.255,40772726.0
2006-08-29 19:13:00,105.25,105.265,105.25,105.25,38790113.0
2006-08-29 19:14:00,105.26,105.26,105.242,105.245,118370937.0
2006-08-29 19:15:00,105.245,105.31,105.227,105.28,54935023.0
2006-08-29 19:16:00,105.27,105.32,105.27,105.298,103782424.0
2006-08-29 19:17:00,105.29,105.296,105.261,105.29,37292730.0
2006-08-29 19:18:00,105.28,105.3,105.28,105.3,49470209.0
2006-08-29 19:19:00,105.31,105.31,105.285,105.3,34144047.0
2006-08-29 19:20:00,105.295,105.31,105.285,105.3,69217263.0
2006-08-29 19:21:00,105.305,105.305,105.246,105.26,14851204.0
2006-08-29 19:22:00,105.27,105.275,105.255,105.27,72979155.0
2006-08-29 19:23:00,105.26,105.265,105.235,105.25,95218799.0
2006-08-29 19:24:00,105.245,105.27,105.245,105.245,44576190.0
2006-08-29 19:25:00,105.252,105.253,105.24,105.245,91410749.0
2006-08-29 19:26:00,105.24,105.26,105.23,105.26,82329722.0
2006-08-29 19:27:00,105.245,105.303,105.245,105.29,20760281.0
2006-08-29 19:28:00,105.283,105.3,105.257,105.3,36626494.0
2006-08-29 19:29:00,105.29,105.294,105.275,105.275,64249021.0
2006-08-29 19:30:00,105.275,105.295,105.275,105.285,13132659.0
2006-08-29 19:31:00,105.283,105.291,105.273,105.28,56270051.0
2006-08-29 19:32:00,105.275,105.3,105.275,105.298,74513391.0
2006-08-29 19:33:00,105.295,105.305,105.29,105.29,67029397.0
2006-08-29 19:34:00,105.29,105.308,105.29,105.308,101660241.0
2006-08-29 19:35:00,105.31,105.32,105.247,105.255,75817287.0
2006-08-29 19:36:00,105.26,105.278,105.245,105.26,78277515.0
2006-08-29 19:37:00,105.255,105.263,105.255,105.263,8131160.0
2006-08-29 19:38:00,105.263,105.27,105.255,105.27,126831573.0
2006-08-29 19:39:00,105.265,105.269,105.245,105.265,20668571.0
2006-08-29 19:40:00,105.265,105.275,105.265,105.265,11411541.0
2006-08-29 19:41:00,105.265,105.275,105.264,105.267,27571990.0
2006-08-29 19:42:00,105.275,105.277,105.265,105.265,16258306.0
2006-08-29 19:43:00,105.225,105.28,105.225,105.28,89655997.0
2006-08-29 19:44:00,105.275,105.278,105.26,105.26,18165207.0
2006-08-29 19:45:00,105.265,105.28,105.265,105.273,39563488.0
2006-08-29 19:46:00,105.275,105.275,105.27,105.27,24921442.0
2006-08-29 19:47:00,105.265,105.275,105.265,105.275,46738494.0
2006-08-29 19:48:00,105.275,105.3,105.275,105.3,83589945.0
2006-08-29 19:49:00,105.295,105.295,105.287,105.293,53409461.0
2006-08-29 19:50:00,105.297,105.299,105.284,105.295,94897181.0
2006-08-29 19:51:00,105.305,105.31,105.275,105.275,86665983.0
2006-08-29 19:52:00,105.275,105.28,105.227,105.28,40070243.0
2006-08-29 19:53:00,105.275,105.284,105.265,105.275,117630920.0
2006-08-29 19:54:00,105.265,105.29,105.26,105.285,43654022.0
2006-08-29 19:55:00,105.275,105.29,105.255,105.267,45484547.0
2006-08-29 19:56:00,105.265,105.275,105.256,105.275,44850717.0
2006-08-29 19:57:00,105.265,105.272,105.26,105.263,78932258.0
2006-08-29 19:58:00,105.26,105.283,105.247,105.255,54856164.0
2006-08-29 19:59:00,105.255,105.267,105.235,105.26,18915143.0
2006-08-29 20:00:00,105.26,105.315,105.255,105.28,35430070.0
2006-08-29 20:01:00,105.275,105.275,105.21,105.235,69030684.0
2006-08-29 20:02:00,105.24,105.265,105.19,105.21,79203480.0
2006-08-29 20:03:00,105.22,105.227,105.15,105.207,15741529.0
2006-08-29 20:04:00,105.205,105.23,105.185,105.185,59655361.0
2006-08-29 20:05:00,105.175,105.233,105.165,105.212,20356733.0
2006-08-29 20:06:00,105.205,105.21,105.19,105.21,132629041.0
2006-08-29 20:07:00,105.22,105.23,105.159,105.2,65158151.0
2006-08-29 20:08:00,105.2,105.205,105.16,105.18,41138986.0
2006-08-29 20:09:00,105.19,105.19,105.12,105.135,19277094.0
2006-08-29 20:10:00,105.13,105.15,105.13,105.15,131357760.0
2006-08-29 20:11:00,105.16,105.18,105.135,105.15,29809763.0
2006-08-29 20:12:00,105.16,105.18,105.159,105.16,23168250.0
2006-08-29 20:13:00,105.157,105.215,105.157,105.2,59272806.0
2006-08-29 20:14:00,105.2,105.23,105.2,105.217,28542794.0
2006-08-29 20:15:00,105.215,105.23,105.163,105.195,34193881.0
2006-08-29 20:16:00,105.195,105.237,105.195,105.23,40179636.0
2006-08-29 20:17:00,105.22,105.32,105.217,105.305,44377941.0
2006-08-29 20:18:00,105.293,105.313,105.25,105.255,56145116.0
2006-08-29 20:19:00,105.26,105.285,105.235,105.255,83081347.0
2006-08-29 20:20:00,105.25,105.263,105.242,105.263,87702266.0
2006-08-29 20:21:00,105.265,105.3,105.265,105.267,39870457.0
2006-08-29 20:22:00,105.265,105.3,105.265,105.29,135840893.0
2006-08-29 20:23:00,105.29,105.315,105.259,105.282,52735158.0
2006-08-29 20:24:00,105.277,105.281,105.27,105.28,107723399.0
2006-08-29 20:25:00,105.28,105.333,105.28,105.325,12207502.0
2006-08-29 20:26:00,105.325,105.35,105.293,105.33,47310168.0
2006-08-29 20:27:00,105.32,105.32,105.235,105.26,46086060.0
2006-08-29 20:28:00,105.27,105.285,105.27,105.285,39590899.0
2006-08-29 20:29:00,105.29,105.297,105.273,105.297,26691866.0
2006-08-29 20:30:00,105.293,105.325,105.277,105.302,48618343.0
2006-08-29 20:31:00,105.288,105.345,105.288,105.34,118790219.0
2006-08-29 20:32:00,105.335,105.363,105.33,105.36,82000460.0
2006-08-29 20:33:00,105.36,105.375,105.34,105.375,83552595.0
2006-08-29 20:34:00,105.38,105.38,105.333,105.333,29674388.0
2006-08-29 20:35:00,105.335,105.38,105.315,105.365,53463854.0
2006-08-29 20:36:00,105.325,105.385,105.325,105.355,19186782.0
2006-08-29 20:37:00,105.33,105.33,105.29,105.32,99220732.0
2006-08-29 20:38:00,105.315,105.33,105.278,105.278,48493253.0
2006-08-29 20:39:00,105.283,105.283,105.26,105.275,29870098.0
2006-08-29 20:40:00,105.275,105.28,105.252,105.265,64475403.0
2006-08-29 20:41:00,105.27,105.275,105.24,105.272,28040730.0
2006-08-29 20:42:00,105.28,105.28,105.25,105.25,90512059.0
2006-08-29 20:43:00,105.26,105.288,105.26,105.28,36358156.0
2006-08-29 20:44:00,105.28,105.287,105.256,105.275,95285694.0
2006-08-29 20:45:00,105.253,105.268,105.233,105.233,16092887.0
2006-08-29 20:46:00,105.233,105.265,105.22,105.245,58088006.0
2006-08-29 20:47:00,105.25,105.275,105.25,105.255,58225913.0
2006-08-29 20:48:00,105.26,105.275,105.24,105.245,49712557.0
2006-08-29 20:49:00,105.255,105.27,105.22,105.27,13499225.0
2006-08-29 20:50:00,105.275,105.3,105.275,105.28,45341277.0
2006-08-29 20:51:00,105.282,105.282,105.205,105.205,123038926.0
2006-08-29 20:52:00,105.235,105.27,105.22,105.255,45034607.0
2006-08-29 20:53:00,105.25,105.259,105.235,105.245,34003420.0
2006-08-29 20:54:00,105.25,105.258,105.249,105.252,96789121.0
2006-08-29 20:55:00,105.255,105.257,105.223,105.223,37655052.0
2006-08-29 20:56:00,105.217,105.231,105.21,105.21,30877322.0
2006-08-29 20:57:00,105.21,105.215,105.18,105.18,20198070.0
2006-08-29 20:58:00,105.18,105.19,105.165,105.185,27009628.0
2006-08-29 20:59:00,105.167,105.193,105.167,105.19,47255113.0
2006-08-29 21:00:00,105.19,105.2,105.172,105.19,107893725.0
2006-08-29 21:01:00,105.185,105.199,105.185,105.193,64291528.0
2006-08-29 21:02:00,105.2,105.21,105.198,105.198,193254961.0
2006-08-29 21:03:00,105.195,105.23,105.195,105.22,28729780.0
2006-08-29 21:04:00,105.23,105.23,105.214,105.22,69206144.0
2006-08-29 21:05:00,105.225,105.235,105.216,105.235,42598375.0
2006-08-29 21:06:00,105.222,105.245,105.202,105.245,96870055.0
2006-08-29 21:07:00,105.24,105.24,105.225,105.225,77718040.0
2006-08-29 21:08:00,105.225,105.236,105.177,105.23,36752168.0
2006-08-29 21:09:00,105.21,105.246,105.21,105.245,18253765.0
2006-08-29 21:10:00,105.24,105.25,105.23,105.24,83232555.0
2006-08-29 21:11:00,105.23,105.25,105.223,105.25,89976940.0
2006-08-29 21:12:00,105.25,105.265,105.25,105.265,55770618.0
2006-08-29 21:13:00,105.27,105.27,105.233,105.24,55147287.0
2006-08-29 21:14:00,105.24,105.24,105.23,105.232,46330859.0
2006-08-29 21:15:00,105.235,105.235,105.205,105.22,86470267.0
2006-08-29 21:16:00,105.23,105.231,105.215,105.23,46002750.0
2006-08-29 21:17:00,105.218,105.255,105.205,105.205,72682673.0
2006-08-29 21:18:00,105.248,105.25,105.24,105.242,54196105.0
2006-08-29 21:19:00,105.25,105.255,105.24,105.24,47917812.0
2006-08-29 21:20:00,105.25,105.25,105.225,105.225,93829011.0
2006-08-29 21:21:00,105.23,105.235,105.21,105.223,45548168.0
2006-08-29 21:22:00,105.225,105.251,105.225,105.225,74540620.0
2006-08-29 21:23:00,105.23,105.235,105.199,105.235,50407590.0
2006-08-29 21:24:00,105.235,105.24,105.21,105.225,52495932.0
2006-08-29 21:25:00,105.225,105.245,105.215,105.22,94963213.0
2006-08-29 21:26:00,105.223,105.242,105.223,105.233,57666197.0
2006-08-29 21:27:00,105.245,105.245,105.217,105.23,36754643.0
2006-08-29 21:28:00,105.225,105.226,105.214,105.215,97855963.0
2006-08-29 21:29:00,105.21,105.224,105.206,105.215,71996666.0
2006-08-29 21:30:00,105.22,105.223,105.205,105.223,53636693.0
2006-08-29 21:31:00,105.225,105.24,105.212,105.238,31666465.0
2006-08-29 21:32:00,105.215,105.233,105.206,105.23,35662190.0
2006-08-29 21:33:00,105.225,105.24,105.219,105.24,113348164.0
2006-08-29 21:34:00,105.233,105.235,105.193,105.235,98611484.0
2006-08-29 21:35:00,105.24,105.24,105.224,105.225,36622499.0
2006-08-29 21:36:00,105.22,105.26,105.22,105.255,47653791.0
2006-08-29 21:37:00,105.255,105.265,105.213,105.233,40437102.0
2006-08-29 21:38:00,105.24,105.245,105.23,105.245,32306654.0
2006-08-29 21:39:00,105.24,105.252,105.24,105.245,45350059.0
2006-08-29 21:40:00,105.24,105.24,105.213,105.235,71035659.0
2006-08-29 21:41:00,105.235,105.26,105.22,105.22,126883106.0
2006-08-29 21:42:00,105.22,105.241,105.22,105.24,97067919.0
2006-08-29 21:43:00,105.25,105.27,105.23,105.23,27467610.0
2006-08-29 21:44:00,105.235,105.235,105.21,105.21,95417994.0
2006-08-29 21:45:00,105.22,105.28,105.22,105.28,68050638.0
2006-08-29 21:46:00,105.279,105.279,105.25,105.25,34910809.0
2006-08-29 21:47:00,105.242,105.276,105.235,105.265,43729927.0
2006-08-29 21:48:00,105.257,105.265,105.235,105.235,31786233.0
2006-08-29 21:49:00,105.23,105.254,105.23,105.245,45487830.0
2006-08-29 21:50:00,105.245,105.25,105.245,105.25,78031416.0
2006-08-29 21:51:00,105.252,105.275,105.248,105.275,56825587.0
2006-08-29 21:52:00,105.262,105.275,105.262,105.275,135042718.0
2006-08-29 21:53:00,105.275,105.275,105.235,105.235,11462734.0
2006-08-29 21:54:00,105.28,105.28,105.266,105.27,16795169.0
2006-08-29 21:55:00,105.27,105.27,105.253,105.27,44891843.0
2006-08-29 21:56:00,105.258,105.267,105.245,105.245,127819584.0
2006-08-29 21:57:00,105.24,105.275,105.232,105.275,95987083.0
2006-08-29 21:58:00,105.265,105.28,105.245,105.28,52488509.0
2006-08-29 21:59:00,105.275,105.28,105.263,105.28,39714116.0
2006-08-29 22:00:00,105.275,105.289,105.275,105.275,68206087.0
2006-08-29 22:01:00,105.278,105.287,105.252,105.287,64515192.0
2006-08-29 22:02:00,105.29,105.3,105.24,105.24,133854751.0
2006-08-29 22:03:00,105.29,105.299,105.277,105.277,81173443.0
2006-08-29 22:04:00,105.275,105.325,105.275,105.295,113440941.0
2006-08-29 22:05:00,105.295,105.32,105.262,105.32,68522269.0
2006-08-29 22:06:00,105.32,105.32,105.283,105.283,66515708.0
2006-08-29 22:07:00,105.28,105.3,105.28,105.29,43409380.0
2006-08-29 22:08:00,105.29,105.298,105.29,105.29,69995507.0
2006-08-29 22:09:00,105.285,105.29,105.28,105.288,23564243.0
2006-08-29 22:10:00,105.283,105.31,105.282,105.31,194923491.0
2006-08-29 22:11:00,105.31,105.31,105.295,105.295,32150926.0
2006-08-29 22:12:00,105.295,105.295,105.284,105.285,19379980.0
2006-08-29 22:13:00,105.288,105.288,105.26,105.26,28715900.0
2006-08-29 22:14:00,105.273,105.285,105.26,105.26,31150881.0
2006-08-29 22:15:00,105.255,105.262,105.25,105.25,75732820.0
2006-08-29 22:16:00,105.24,105.26,105.23,105.26,40116660.0
2006-08-29 22:17:00,105.255,105.26,105.25,105.257,47218857.0
2006-08-29 22:18:00,105.252,105.265,105.243,105.265,91363748.0
2006-08-29 22:19:00,105.27,105.27,105.205,105.255,52374064.0
2006-08-29 22:20:00,105.25,105.265,105.247,105.247,44714157.0
2006-08-29 22:21:00,105.245,105.26,105.243,105.26,27682913.0
2006-08-29 22:22:00,105.252,105.253,105.238,105.253,39960067.0
2006-08-29 22:23:00,105.255,105.28,105.241,105.28,91034987.0
2006-08-29 22:24:00,105.27,105.276,105.25,105.26,92398171.0
2006-08-29 22:25:00,105.252,105.265,105.215,105.215,141658644.0
2006-08-29 22:26:00,105.26,105.27,105.26,105.265,120197990.0
2006-08-29 22:27:00,105.265,105.265,105.25,105.25,14070328.0
2006-08-29 22:28:00,105.255,105.261,105.245,105.245,9141670.0
2006-08-29 22:29:00,105.255,105.255,105.245,105.25,87450259.0
2006-08-29 22:30:00,105.25,105.265,105.24,105.245,33087850.0
2006-08-29 22:31:00,105.245,105.26,105.234,105.235,27381172.0
2006-08-29 22:32:00,105.245,105.245,105.203,105.205,42088581.0
2006-08-29 22:33:00,105.205,105.23,105.185,105.2,101768322.0
2006-08-29 22:34:00,105.205,105.206,105.181,105.183,37811860.0
2006-08-29 22:35:00,105.185,105.219,105.185,105.185,114973076.0
2006-08-29 22:36:00,105.195,105.215,105.187,105.195,38669284.0
2006-08-29 22:37:00,105.205,105.22,105.203,105.22,16112730.0
2006-08-29 22:38:00,105.213,105.214,105.195,105.195,56529321.0
2006-08-29 22:39:00,105.195,105.23,105.195,105.215,117819505.0
2006-08-29 22:40:00,105.22,105.225,105.203,105.203,161569227.0
2006-08-29 22:41:00,105.202,105.22,105.201,105.22,61058183.0
2006-08-29 22:42:00,105.21,105.225,105.21,105.225,39307336.0
2006-08-29 22:43:00,105.23,105.24,105.214,105.24,73414785.0
2006-08-29 22:44:00,105.237,105.237,105.22,105.235,48670990.0
2006-08-29 22:45:00,105.235,105.236,105.225,105.23,69159237.0
2006-08-29 22:46:00,105.225,105.23,105.225,105.23,28958045.0
2006-08-29 22:47:00,105.235,105.235,105.215,105.22,27316724.0
2006-08-29 22:48:00,105.22,105.22,105.197,105.205,28295425.0
2006-08-29 22:49:00,105.21,105.21,105.193,105.202,124393748.0
2006-08-29 22:50:00,105.21,105.235,105.21,105.235,19242065.0
2006-08-29 22:51:00,105.233,105.238,105.215,105.215,59921902.0
2006-08-29 22:52:00,105.225,105.236,105.225,105.227,25886618.0
2006-08-29 22:53:00,105.24,105.249,105.24,105.243,46107297.0
2006-08-29 22:54:00,105.255,105.255,105.22,105.22,52701370.0
2006-08-29 22:55:00,105.21,105.235,105.209,105.235,41925152.0
2006-08-29 22:56:00,105.235,105.244,105.22,105.235,119600359.0
2006-08-29 22:57:00,105.245,105.25,105.245,105.245,8668702.0
2006-08-29 22:58:00,105.24,105.275,105.239,105.26,19184824.0
2006-08-29 22:59:00,105.255,105.265,105.255,105.265,63755301.0
2006-08-29 23:00:00,105.26,105.26,105.255,105.255,1773304.0
2006-08-29 23:22:00,105.258,105.282,105.229,105.27,23184832.0
2006-08-29 23:23:00,105.268,105.315,105.268,105.3,49710974.0
2006-08-29 23:24:00,105.3,105.303,105.281,105.3,18983572.0
2006-08-29 23:25:00,105.3,105.3,105.28,105.28,6378330.0
2006-08-29 23:26:00,105.28,105.285,105.27,105.285,89917496.0
2006-08-29 23:27:00,105.27,105.28,105.27,105.28,20905364.0
2006-08-29 23:28:00,105.27,105.275,105.265,105.265,24681611.0
2006-08-29 23:29:00,105.265,105.27,105.26,105.27,36106350.0
2006-08-29 23:30:00,105.275,105.28,105.263,105.275,36585511.0
2006-08-29 23:31:00,105.268,105.287,105.268,105.27,40615823.0
2006-08-29 23:32:00,105.263,105.28,105.245,105.245,93489643.0
2006-08-29 23:33:00,105.245,105.247,105.24,105.24,15953878.0
2006-08-29 23:34:00,105.233,105.242,105.233,105.242,10888487.0
2006-08-29 23:35:00,105.245,105.245,105.222,105.235,64248678.0
2006-08-29 23:36:00,105.235,105.255,105.235,105.255,46504050.0
2006-08-29 23:37:00,105.26,105.264,105.243,105.245,62968546.0
2006-08-29 23:38:00,105.245,105.27,105.245,105.27,117947814.0
2006-08-29 23:39:00,105.26,105.275,105.26,105.265,81338023.0
2006-08-29 23:40:00,105.262,105.275,105.258,105.275,101643794.0
2006-08-29 23:41:00,105.265,105.27,105.26,105.27,20532976.0
2006-08-29 23:42:00,105.225,105.275,105.225,105.265,78477254.0
2006-08-29 23:43:00,105.27,105.27,105.247,105.247,76421877.0
2006-08-29 23:44:00,105.25,105.264,105.25,105.262,4777513.0
2006-08-29 23:45:00,105.263,105.275,105.262,105.27,100267852.0
2006-08-29 23:46:00,105.263,105.27,105.255,105.267,103045810.0
2006-08-29 23:47:00,105.27,105.27,105.262,105.267,30691382.0
2006-08-29 23:48:00,105.265,105.27,105.258,105.27,27339252.0
2006-08-29 23:49:00,105.257,105.259,105.245,105.245,36288443.0
2006-08-29 23:50:00,105.233,105.24,105.228,105.24,32743816.0
2006-08-29 23:51:00,105.23,105.25,105.23,105.25,90845730.0
2006-08-29 23:52:00,105.25,105.25,105.23,105.23,209563293.0
2006-08-29 23:53:00,105.23,105.243,105.229,105.243,74852001.0
2006-08-29 23:54:00,105.243,105.25,105.228,105.245,124024367.0
2006-08-29 23:55:00,105.24,105.24,105.235,105.235,74176311.0
2006-08-29 23:56:00,105.24,105.246,105.237,105.24,126342769.0
2006-08-29 23:57:00,105.25,105.25,105.227,105.227,34275116.0
2006-08-29 23:58:00,105.21,105.225,105.21,105.215,80882096.0
2006-08-29 23:59:00,105.21,105.25,105.197,105.25,29627305.0
2006-08-30 00:00:00,105.24,105.261,105.24,105.255,50824876.0
2006-08-30 00:01:00,105.2,105.255,105.2,105.255,40442965.0
2006-08-30 00:02:00,105.252,105.265,105.25,105.26,75419879.0
2006-08-30 00:03:00,105.265,105.268,105.262,105.265,51592741.0
2006-08-30 00:04:00,105.263,105.273,105.263,105.27,192405882.0
2006-08-30 00:05:00,105.278,105.283,105.257,105.275,27899379.0
2006-08-30 00:06:00,105.263,105.276,105.263,105.275,41817559.0
2006-08-30 00:07:00,105.26,105.283,105.26,105.275,61982775.0
2006-08-30 00:08:00,105.258,105.28,105.258,105.26,28978437.0
2006-08-30 00:09:00,105.253,105.27,105.251,105.27,23260908.0
2006-08-30 00:10:00,105.27,105.27,105.248,105.248,85403685.0
2006-08-30 00:11:00,105.25,105.265,105.25,105.26,22214651.0
2006-08-30 00:12:00,105.26,105.27,105.25,105.27,93998840.0
2006-08-30 00:13:00,105.265,105.265,105.238,105.248,185832731.0
2006-08-30 00:14:00,105.258,105.265,105.225,105.225,35208030.0
2006-08-30 00:15:00,105.23,105.24,105.225,105.24,77733952.0
2006-08-30 00:16:00,105.24,105.245,105.23,105.242,39795489.0
2006-08-30 00:17:00,105.243,105.253,105.23,105.248,20106862.0
2006-08-30 00:18:00,105.24,105.248,105.185,105.185,165863991.0
2006-08-30 00:19:00,105.185,105.237,105.185,105.212,78409356.0
2006-08-30 00:20:00,105.21,105.23,105.193,105.2,102066782.0
2006-08-30 00:21:00,105.203,105.222,105.19,105.19,62369515.0
2006-08-30 00:22:00,105.19,105.22,105.173,105.2,80219580.0
2006-08-30 00:23:00,105.187,105.2,105.173,105.2,112921965.0
2006-08-30 00:24:00,105.2,105.208,105.19,105.19,18340222.0
2006-08-30 00:25:00,105.18,105.207,105.18,105.207,21423160.0
2006-08-30 00:26:00,105.2,105.21,105.197,105.2,48019392.0
2006-08-30 00:27:00,105.21,105.23,105.21,105.23,9278446.0
2006-08-30 00:28:00,105.22,105.238,105.215,105.238,100450602.0
2006-08-30 00:29:00,105.237,105.243,105.233,105.243,43325811.0
2006-08-30 00:30:00,105.25,105.253,105.232,105.253,38912372.0
2006-08-30 00:31:00,105.255,105.255,105.233,105.233,110190090.0
2006-08-30 00:32:00,105.253,105.253,105.235,105.242,66756284.0
2006-08-30 00:33:00,105.237,105.255,105.237,105.25,50731297.0
2006-08-30 00:34:00,105.24,105.25,105.225,105.25,54910191.0
2006-08-30 00:35:00,105.24,105.265,105.24,105.265,29323742.0
2006-08-30 00:36:00,105.27,105.303,105.241,105.282,123214078.0
2006-08-30 00:37:00,105.29,105.29,105.262,105.265,32464300.0
2006-08-30 00:38:00,105.28,105.28,105.242,105.243,87510407.0
2006-08-30 00:39:00,105.245,105.295,105.245,105.295,31383922.0
2006-08-30 00:40:00,105.293,105.31,105.278,105.31,68354546.0
2006-08-30 00:41:00,105.275,105.345,105.275,105.318,41479870.0
2006-08-30 00:42:00,105.325,105.355,105.325,105.333,51160330.0
2006-08-30 00:43:00,105.32,105.34,105.315,105.32,116200734.0
2006-08-30 00:44:00,105.32,105.33,105.32,105.32,55489526.0
2006-08-30 00:45:00,105.33,105.335,105.327,105.33,76436898.0
2006-08-30 00:46:00,105.32,105.345,105.318,105.345,80307835.0
2006-08-30 00:47:00,105.34,105.345,105.33,105.34,85815047.0
2006-08-30 00:48:00,105.335,105.335,105.33,105.33,17094932.0
2006-08-30 00:49:00,105.323,105.323,105.31,105.313,26549191.0
2006-08-30 00:50:00,105.313,105.333,105.313,105.325,28277020.0
2006-08-30 00:51:00,105.32,105.36,105.32,105.36,99222538.0
2006-08-30 00:52:00,105.355,105.362,105.35,105.35,7870504.0
2006-08-30 00:53:00,105.34,105.344,105.296,105.325,92209389.0
2006-08-30 00:54:00,105.318,105.335,105.315,105.335,61066126.0
2006-08-30 00:55:00,105.34,105.35,105.34,105.34,37501607.0
2006-08-30 00:56:00,105.335,105.35,105.315,105.35,50508239.0
2006-08-30 00:57:00,105.342,105.344,105.335,105.335,26124514.0
2006-08-30 00:58:00,105.335,105.335,105.32,105.33,104142838.0
2006-08-30 00:59:00,105.34,105.34,105.313,105.335,14075804.0
2006-08-30 01:00:00,105.327,105.349,105.322,105.335,57644392.0
2006-08-30 01:01:00,105.34,105.345,105.327,105.332,81725089.0
2006-08-30 01:02:00,105.335,105.341,105.315,105.315,18478813.0
2006-08-30 01:03:00,105.312,105.335,105.312,105.335,4201393.0
2006-08-30 01:04:00,105.33,105.337,105.33,105.33,57978021.0
2006-08-30 01:05:00,105.32,105.335,105.32,105.33,9685147.0
2006-08-30 01:06:00,105.33,105.33,105.323,105.33,27111575.0
2006-08-30 01:07:00,105.33,105.33,105.305,105.315,21353078.0
2006-08-30 01:08:00,105.308,105.325,105.308,105.325,33076804.0
2006-08-30 01:09:00,105.325,105.325,105.315,105.315,49770747.0
2006-08-30 01:10:00,105.315,105.325,105.315,105.315,13789844.0
2006-08-30 01:11:00,105.32,105.32,105.3,105.308,58253782.0
2006-08-30 01:12:00,105.31,105.315,105.295,105.302,53171013.0
2006-08-30 01:13:00,105.31,105.32,105.295,105.32,14736249.0
2006-08-30 01:14:00,105.31,105.31,105.285,105.305,52533308.0
2006-08-30 01:15:00,105.31,105.31,105.295,105.31,63356200.0
2006-08-30 01:16:00,105.3,105.308,105.295,105.302,60113971.0
2006-08-30 01:17:00,105.303,105.335,105.299,105.335,96683972.0
2006-08-30 01:18:00,105.325,105.33,105.32,105.325,36901856.0
2006-08-30 01:19:00,105.322,105.335,105.32,105.325,77745745.0
2006-08-30 01:20:00,105.325,105.33,105.323,105.325,35254314.0
2006-08-30 01:21:00,105.32,105.322,105.32,105.32,55495990.0
2006-08-30 01:22:00,105.31,105.321,105.305,105.305,33024777.0
2006-08-30 01:23:00,105.303,105.321,105.295,105.295,56017250.0
2006-08-30 01:24:00,105.305,105.315,105.29,105.305,38726211.0
2006-08-30 01:25:00,105.315,105.32,105.308,105.32,60073831.0
2006-08-30 01:26:00,105.31,105.317,105.293,105.31,68104766.0
2006-08-30 01:27:00,105.283,105.32,105.283,105.31,53939981.0
2006-08-30 01:28:00,105.3,105.314,105.292,105.292,33189449.0
2006-08-30 01:29:00,105.3,105.3,105.295,105.3,52271934.0
2006-08-30 01:30:00,105.3,105.3,105.281,105.3,55500688.0
2006-08-30 01:31:00,105.295,105.31,105.295,105.305,15881792.0
2006-08-30 01:32:00,105.303,105.308,105.292,105.295,63706834.0
2006-08-30 01:33:00,105.287,105.315,105.287,105.305,36549201.0
2006-08-30 01:34:00,105.31,105.31,105.285,105.303,134761640.0
2006-08-30 01:35:00,105.305,105.307,105.297,105.305,38132228.0
2006-08-30 01:36:00,105.31,105.31,105.288,105.31,48927014.0
2006-08-30 01:37:00,105.3,105.323,105.293,105.303,22468698.0
2006-08-30 01:38:00,105.3,105.315,105.3,105.31,67658985.0
2006-08-30 01:39:00,105.3,105.312,105.3,105.312,48818616.0
2006-08-30 01:40:00,105.31,105.325,105.308,105.308,48065346.0
2006-08-30 01:41:00,105.312,105.312,105.309,105.31,75859221.0
2006-08-30 01:42:00,105.31,105.31,105.245,105.29,43168447.0
2006-08-30 01:43:00,105.29,105.319,105.29,105.295,55870904.0
2006-08-30 01:44:00,105.3,105.308,105.295,105.295,68472379.0
2006-08-30 01:45:00,105.3,105.305,105.292,105.295,32073863.0
2006-08-30 01:46:00,105.295,105.303,105.295,105.3,98516392.0
2006-08-30 01:47:00,105.295,105.305,105.285,105.295,59877432.0
2006-08-30 01:48:00,105.295,105.305,105.293,105.293,27625317.0
2006-08-30 01:49:00,105.29,105.31,105.29,105.295,35316346.0
2006-08-30 01:50:00,105.295,105.335,105.295,105.322,36654516.0
2006-08-30 01:51:00,105.318,105.339,105.3,105.32,26038041.0
2006-08-30 01:52:00,105.31,105.31,105.283,105.3,18986445.0
2006-08-30 01:53:00,105.29,105.32,105.29,105.32,32964073.0
2006-08-30 01:54:00,105.315,105.322,105.308,105.315,51643863.0
2006-08-30 01:55:00,105.303,105.337,105.303,105.315,59383973.0
2006-08-30 01:56:00,105.315,105.34,105.315,105.335,30298788.0
2006-08-30 01:57:00,105.323,105.33,105.315,105.32,43706613.0
2006-08-30 01:58:00,105.33,105.335,105.31,105.31,53907814.0
2006-08-30 01:59:00,105.32,105.32,105.3,105.3,19986253.0
2006-08-30 02:00:00,105.3,105.31,105.295,105.31,20086686.0
2006-08-30 02:01:00,105.31,105.362,105.31,105.36,53961777.0
2006-08-30 02:02:00,105.36,105.36,105.34,105.343,45866948.0
2006-08-30 02:03:00,105.355,105.355,105.33,105.335,15181657.0
2006-08-30 02:04:00,105.335,105.35,105.33,105.333,57659941.0
2006-08-30 02:05:00,105.345,105.345,105.318,105.345,56416716.0
2006-08-30 02:06:00,105.35,105.35,105.33,105.35,31101118.0
2006-08-30 02:07:00,105.36,105.365,105.35,105.35,18435233.0
2006-08-30 02:08:00,105.36,105.413,105.36,105.398,26948914.0
2006-08-30 02:09:00,105.402,105.415,105.395,105.415,37679397.0
2006-08-30 02:10:00,105.415,105.43,105.4,105.41,35825062.0
2006-08-30 02:11:00,105.415,105.415,105.405,105.405,14585210.0
2006-08-30 02:12:00,105.405,105.405,105.395,105.395,56212382.0
2006-08-30 02:13:00,105.4,105.406,105.385,105.385,95498634.0
2006-08-30 02:14:00,105.385,105.415,105.384,105.41,33751305.0
2006-08-30 02:15:00,105.405,105.416,105.405,105.41,64112709.0
2006-08-30 02:16:00,105.405,105.441,105.405,105.42,55405501.0
2006-08-30 02:17:00,105.42,105.442,105.369,105.43,44144028.0
2006-08-30 02:18:00,105.43,105.43,105.411,105.422,79226340.0
2006-08-30 02:19:00,105.418,105.435,105.418,105.42,47955049.0
2006-08-30 02:20:00,105.422,105.422,105.415,105.42,48249275.0
2006-08-30 02:21:00,105.43,105.43,105.416,105.42,64547784.0
2006-08-30 02:22:00,105.423,105.435,105.423,105.425,24696306.0
2006-08-30 02:23:00,105.42,105.42,105.403,105.41,51856927.0
2006-08-30 02:24:00,105.4,105.405,105.4,105.405,7968132.0
2006-08-30 02:25:00,105.403,105.416,105.4,105.4,125874876.0
2006-08-30 02:26:00,105.395,105.405,105.36,105.377,35987791.0
2006-08-30 02:27:00,105.385,105.393,105.355,105.393,64894403.0
2006-08-30 02:28:00,105.395,105.396,105.383,105.395,14529130.0
2006-08-30 02:29:00,105.392,105.392,105.38,105.38,20656855.0
2006-08-30 02:30:00,105.39,105.39,105.379,105.38,54930576.0
2006-08-30 02:31:00,105.372,105.389,105.372,105.38,32702188.0
2006-08-30 02:32:00,105.39,105.403,105.373,105.373,49413687.0
2006-08-30 02:33:00,105.4,105.424,105.397,105.42,75087945.0
2006-08-30 02:34:00,105.43,105.435,105.405,105.435,65841553.0
2006-08-30 02:35:00,105.425,105.425,105.393,105.395,39923929.0
2006-08-30 02:36:00,105.385,105.405,105.385,105.403,51920707.0
2006-08-30 02:37:00,105.405,105.41,105.4,105.4,30336927.0
2006-08-30 02:38:00,105.41,105.41,105.373,105.38,60824191.0
2006-08-30 02:39:00,105.385,105.406,105.385,105.385,34357580.0
2006-08-30 02:40:00,105.383,105.407,105.383,105.392,73553210.0
2006-08-30 02:41:00,105.395,105.4,105.39,105.395,37027751.0
2006-08-30 02:42:00,105.405,105.405,105.385,105.393,99346454.0
2006-08-30 02:43:00,105.392,105.409,105.39,105.39,54813504.0
2006-08-30 02:44:00,105.4,105.41,105.4,105.41,2567456.0
2006-08-30 02:45:00,105.405,105.405,105.39,105.39,51452799.0
2006-08-30 02:46:00,105.4,105.405,105.4,105.4,15531461.0
2006-08-30 02:47:00,105.392,105.4,105.365,105.39,50019770.0
2006-08-30 02:48:00,105.388,105.4,105.375,105.39,61605098.0
2006-08-30 02:49:00,105.385,105.385,105.375,105.375,13962983.0
2006-08-30 02:50:00,105.375,105.385,105.375,105.385,48283610.0
2006-08-30 02:51:00,105.385,105.385,105.355,105.358,33848550.0
2006-08-30 02:52:00,105.365,105.38,105.335,105.35,21248959.0
2006-08-30 02:53:00,105.35,105.36,105.34,105.34,27319201.0
2006-08-30 02:54:00,105.34,105.34,105.31,105.31,9529811.0
2006-08-30 02:55:00,105.32,105.345,105.32,105.32,58498660.0
2006-08-30 02:56:00,105.335,105.335,105.322,105.322,4482921.0
2006-08-30 02:57:00,105.325,105.35,105.325,105.325,16864847.0
2006-08-30 02:58:00,105.322,105.355,105.322,105.35,81496901.0
2006-08-30 02:59:00,105.345,105.345,105.312,105.317,61856842.0
2006-08-30 03:00:00,105.325,105.35,105.325,105.35,13056123.0
2006-08-30 03:01:00,105.34,105.34,105.315,105.315,66006882.0
2006-08-30 03:02:00,105.315,105.335,105.315,105.322,24265757.0
2006-08-30 03:03:00,105.33,105.335,105.319,105.335,47694276.0
2006-08-30 03:04:00,105.34,105.35,105.34,105.34,40860327.0
2006-08-30 03:05:00,105.335,105.341,105.317,105.338,62312375.0
2006-08-30 03:06:00,105.345,105.353,105.313,105.35,98619668.0
2006-08-30 03:07:00,105.36,105.379,105.355,105.355,8277769.0
2006-08-30 03:08:00,105.36,105.38,105.36,105.38,108227023.0
2006-08-30 03:09:00,105.385,105.388,105.363,105.363,28904242.0
2006-08-30 03:10:00,105.363,105.363,105.343,105.343,27684246.0
2006-08-30 03:11:00,105.35,105.355,105.35,105.355,17687461.0
2006-08-30 03:12:00,105.36,105.365,105.35,105.365,49015632.0
2006-08-30 03:13:00,105.375,105.375,105.35,105.37,77547158.0
2006-08-30 03:14:00,105.38,105.38,105.365,105.37,70157780.0
2006-08-30 03:15:00,105.36,105.38,105.35,105.35,54444197.0
2006-08-30 03:16:00,105.35,105.35,105.33,105.33,101458144.0
2006-08-30 03:17:00,105.343,105.348,105.335,105.345,50543697.0
2006-08-30 03:18:00,105.338,105.36,105.305,105.305,40567111.0
2006-08-30 03:19:00,105.34,105.365,105.333,105.333,67731420.0
2006-08-30 03:20:00,105.335,105.348,105.335,105.345,34453751.0
2006-08-30 03:21:00,105.343,105.35,105.333,105.35,83090016.0
2006-08-30 03:22:00,105.335,105.35,105.335,105.34,33743167.0
2006-08-30 03:23:00,105.332,105.34,105.29,105.34,125895656.0
2006-08-30 03:24:00,105.335,105.34,105.33,105.33,28244794.0
2006-08-30 03:25:00,105.34,105.35,105.319,105.33,54849853.0
2006-08-30 03:26:00,105.34,105.359,105.337,105.337,48440081.0
2006-08-30 03:27:00,105.342,105.358,105.325,105.333,66371329.0
2006-08-30 03:28:00,105.313,105.338,105.313,105.338,49324858.0
2006-08-30 03:29:00,105.343,105.35,105.34,105.35,41999324.0
2006-08-30 03:30:00,105.343,105.35,105.335,105.347,45315143.0
2006-08-30 03:31:00,105.348,105.352,105.348,105.352,8505226.0
2006-08-30 03:32:00,105.36,105.37,105.36,105.37,9828862.0
2006-08-30 03:33:00,105.36,105.369,105.35,105.35,50894958.0
2006-08-30 03:34:00,105.357,105.38,105.34,105.38,23250662.0
2006-08-30 03:35:00,105.39,105.4,105.37,105.4,19038952.0
2006-08-30 03:36:00,105.4,105.42,105.397,105.397,113443807.0
2006-08-30 03:37:00,105.41,105.43,105.39,105.43,75793254.0
2006-08-30 03:38:00,105.42,105.44,105.393,105.393,57351278.0
2006-08-30 03:39:00,105.39,105.42,105.39,105.42,36874510.0
2006-08-30 03:40:00,105.422,105.422,105.355,105.355,86736011.0
2006-08-30 03:41:00,105.355,105.453,105.355,105.38,164743738.0
2006-08-30 03:42:00,105.388,105.393,105.351,105.393,21261351.0
2006-08-30 03:43:00,105.392,105.396,105.38,105.38,43265373.0
2006-08-30 03:44:00,105.38,105.39,105.375,105.38,74308341.0
2006-08-30 03:45:00,105.375,105.375,105.365,105.365,35467257.0
2006-08-30 03:46:00,105.348,105.375,105.335,105.355,173789142.0
2006-08-30 03:47:00,105.36,105.361,105.335,105.35,101653339.0
2006-08-30 03:48:00,105.35,105.367,105.34,105.34,23485200.0
2006-08-30 03:49:00,105.338,105.36,105.338,105.35,85156730.0
2006-08-30 03:50:00,105.35,105.362,105.33,105.343,22603157.0
2006-08-30 03:51:00,105.35,105.35,105.328,105.328,30148188.0
2006-08-30 03:52:00,105.345,105.357,105.33,105.33,61883761.0
2006-08-30 03:53:00,105.345,105.345,105.338,105.343,39357703.0
2006-08-30 03:54:00,105.355,105.355,105.335,105.348,29931745.0
2006-08-30 03:55:00,105.34,105.344,105.33,105.333,189917952.0
2006-08-30 03:56:00,105.335,105.345,105.332,105.345,57255288.0
2006-08-30 03:57:00,105.34,105.354,105.339,105.342,76366831.0
2006-08-30 03:58:00,105.345,105.357,105.3,105.3,39052689.0
2006-08-30 03:59:00,105.355,105.355,105.33,105.34,50521745.0
2006-08-30 04:00:00,105.35,105.361,105.34,105.34,27323900.0
2006-08-30 04:01:00,105.345,105.354,105.34,105.34,77988714.0
2006-08-30 04:02:00,105.357,105.36,105.344,105.36,33109655.0
2006-08-30 04:03:00,105.35,105.36,105.347,105.36,117375303.0
2006-08-30 04:04:00,105.355,105.355,105.35,105.35,76258161.0
2006-08-30 04:05:00,105.355,105.355,105.348,105.353,124136095.0
2006-08-30 04:06:00,105.353,105.36,105.345,105.35,76771284.0
2006-08-30 04:07:00,105.35,105.369,105.35,105.35,202144590.0
2006-08-30 04:08:00,105.35,105.361,105.349,105.35,89335950.0
2006-08-30 04:09:00,105.36,105.36,105.328,105.343,32247207.0
2006-08-30 04:10:00,105.355,105.357,105.337,105.337,35007180.0
2006-08-30 04:11:00,105.35,105.357,105.346,105.355,27894350.0
2006-08-30 04:12:00,105.357,105.357,105.348,105.35,31079881.0
2006-08-30 04:13:00,105.347,105.35,105.335,105.343,101944809.0
2006-08-30 04:14:00,105.35,105.355,105.342,105.343,92438328.0
2006-08-30 04:15:00,105.342,105.342,105.34,105.34,4607941.0
2006-08-30 04:16:00,105.337,105.352,105.337,105.35,72164190.0
2006-08-30 04:17:00,105.345,105.353,105.295,105.295,82390821.0
2006-08-30 04:18:00,105.34,105.352,105.34,105.345,21748729.0
2006-08-30 04:19:00,105.355,105.362,105.35,105.352,105691789.0
2006-08-30 04:20:00,105.355,105.355,105.33,105.34,75889181.0
2006-08-30 04:21:00,105.35,105.35,105.337,105.345,109484650.0
2006-08-30 04:22:00,105.345,105.367,105.342,105.36,62093032.0
2006-08-30 04:23:00,105.355,105.355,105.348,105.355,45048969.0
2006-08-30 04:24:00,105.355,105.355,105.342,105.355,68597777.0
2006-08-30 04:25:00,105.352,105.373,105.352,105.373,9927506.0
2006-08-30 04:26:00,105.38,105.388,105.375,105.375,15508776.0
2006-08-30 04:27:00,105.37,105.393,105.37,105.393,27874038.0
2006-08-30 04:28:00,105.4,105.436,105.398,105.398,39881995.0
2006-08-30 04:29:00,105.415,105.42,105.403,105.415,38213400.0
2006-08-30 04:30:00,105.41,105.432,105.41,105.425,34774486.0
2006-08-30 04:31:00,105.425,105.425,105.38,105.38,24788200.0
2006-08-30 04:32:00,105.39,105.406,105.39,105.39,23112620.0
2006-08-30 04:33:00,105.405,105.412,105.38,105.4,88658545.0
2006-08-30 04:34:00,105.4,105.4,105.385,105.39,6372595.0
2006-08-30 04:35:00,105.39,105.405,105.383,105.39,19558598.0
2006-08-30 04:36:00,105.385,105.415,105.385,105.415,14950509.0
2006-08-30 04:37:00,105.4,105.421,105.358,105.418,23542681.0
2006-08-30 04:38:00,105.415,105.415,105.395,105.395,22420893.0
2006-08-30 04:39:00,105.395,105.395,105.393,105.393,14769389.0
2006-08-30 04:40:00,105.4,105.4,105.393,105.393,22716309.0
2006-08-30 04:41:00,105.39,105.39,105.38,105.38,34666622.0
2006-08-30 04:42:00,105.382,105.391,105.382,105.385,42772122.0
2006-08-30 04:43:00,105.385,105.396,105.38,105.38,13118526.0
2006-08-30 04:44:00,105.38,105.39,105.339,105.37,106396658.0
2006-08-30 04:45:00,105.38,105.38,105.38,105.38,38889565.0
2006-08-30 04:46:00,105.37,105.385,105.37,105.375,66091764.0
2006-08-30 04:47:00,105.373,105.407,105.373,105.407,13407773.0
2006-08-30 04:48:00,105.41,105.41,105.41,105.41,2405474.0
2006-08-30 04:49:00,105.402,105.402,105.395,105.395,17727386.0
2006-08-30 04:50:00,105.395,105.41,105.395,105.41,11518956.0
2006-08-30 04:51:00,105.405,105.405,105.405,105.405,13519356.0
2006-08-30 04:52:00,105.395,105.395,105.385,105.385,1740447.0
2006-08-30 04:53:00,105.375,105.39,105.375,105.39,10297787.0
2006-08-30 04:54:00,105.382,105.382,105.373,105.373,35879373.0
2006-08-30 04:55:00,105.373,105.373,105.37,105.37,12322052.0
2006-08-30 04:56:00,105.377,105.377,105.377,105.377,12189974.0
2006-08-30 04:57:00,105.38,105.38,105.38,105.38,5797780.0
2006-08-30 04:58:00,105.375,105.378,105.35,105.35,5199990.0
2006-08-30 04:59:00,105.355,105.355,105.35,105.35,1722490.0
2006-08-30 05:00:00,105.355,105.355,105.355,105.355,60992349.0
2006-08-30 05:01:00,105.36,105.364,105.337,105.34,19221345.0
2006-08-30 05:02:00,105.345,105.36,105.345,105.345,8229260.0
2006-08-30 05:03:00,105.335,105.36,105.335,105.345,126937333.0
2006-08-30 05:04:00,105.345,105.345,105.335,105.34,43226263.0
2006-08-30 05:05:00,105.35,105.355,105.349,105.355,51370864.0
2006-08-30 05:06:00,105.343,105.35,105.343,105.35,50423555.0
2006-08-30 05:07:00,105.337,105.355,105.337,105.345,27352724.0
2006-08-30 05:08:00,105.335,105.355,105.335,105.343,55283609.0
2006-08-30 05:09:00,105.345,105.36,105.339,105.36,21196371.0
2006-08-30 05:10:00,105.352,105.373,105.344,105.36,125968358.0
2006-08-30 05:11:00,105.365,105.365,105.345,105.36,29910597.0
2006-08-30 05:12:00,105.36,105.37,105.36,105.365,28045917.0
2006-08-30 05:13:00,105.36,105.38,105.36,105.365,29521913.0
2006-08-30 05:14:00,105.37,105.376,105.355,105.365,63694268.0
2006-08-30 05:15:00,105.365,105.365,105.365,105.365,362331.0
2006-08-30 05:16:00,105.37,105.37,105.36,105.37,79144874.0
2006-08-30 05:17:00,105.365,105.365,105.36,105.36,37047441.0
2006-08-30 05:18:00,105.37,105.388,105.37,105.382,65830924.0
2006-08-30 05:19:00,105.383,105.385,105.375,105.385,33756618.0
2006-08-30 05:20:00,105.385,105.385,105.365,105.365,107863681.0
2006-08-30 05:21:00,105.355,105.405,105.355,105.393,59573528.0
2006-08-30 05:22:00,105.4,105.4,105.387,105.395,17515743.0
2006-08-30 05:23:00,105.385,105.398,105.374,105.375,41124411.0
2006-08-30 05:24:00,105.365,105.388,105.365,105.365,119976075.0
2006-08-30 05:25:00,105.363,105.39,105.36,105.375,38477522.0
2006-08-30 05:26:00,105.37,105.38,105.367,105.375,112042630.0
2006-08-30 05:27:00,105.375,105.385,105.37,105.385,43141226.0
2006-08-30 05:28:00,105.375,105.395,105.375,105.395,29675053.0
2006-08-30 05:29:00,105.395,105.4,105.383,105.4,31784679.0
2006-08-30 05:30:00,105.4,105.405,105.378,105.405,85701942.0
2006-08-30 05:31:00,105.395,105.406,105.395,105.405,9987622.0
2006-08-30 05:32:00,105.4,105.414,105.395,105.395,14798409.0
2006-08-30 05:33:00,105.395,105.4,105.387,105.4,114387126.0
2006-08-30 05:34:00,105.355,105.407,105.355,105.392,149255761.0
2006-08-30 05:35:00,105.4,105.41,105.386,105.39,92862484.0
2006-08-30 05:36:00,105.4,105.4,105.368,105.385,84605007.0
2006-08-30 05:37:00,105.383,105.412,105.38,105.392,39619340.0
2006-08-30 05:38:00,105.4,105.4,105.39,105.395,30504587.0
2006-08-30 05:39:00,105.397,105.397,105.375,105.38,46939066.0
2006-08-30 05:40:00,105.385,105.39,105.38,105.39,50997144.0
2006-08-30 05:41:00,105.385,105.391,105.37,105.382,96152123.0
2006-08-30 05:42:00,105.387,105.387,105.373,105.375,52204374.0
2006-08-30 05:43:00,105.38,105.38,105.36,105.36,39798271.0
2006-08-30 05:44:00,105.37,105.379,105.368,105.375,72687226.0
2006-08-30 05:45:00,105.38,105.385,105.373,105.373,31793101.0
2006-08-30 05:46:00,105.37,105.37,105.368,105.368,31240100.0
2006-08-30 05:47:00,105.365,105.365,105.354,105.355,18541887.0
2006-08-30 05:48:00,105.355,105.36,105.355,105.36,29952419.0
2006-08-30 05:49:00,105.36,105.373,105.357,105.363,190150706.0
2006-08-30 05:50:00,105.368,105.369,105.352,105.355,25153972.0
2006-08-30 05:51:00,105.36,105.36,105.35,105.36,72783101.0
2006-08-30 05:52:00,105.36,105.366,105.35,105.35,45374077.0
2006-08-30 05:53:00,105.353,105.36,105.35,105.36,63065996.0
2006-08-30 05:54:00,105.36,105.365,105.315,105.355,76026037.0
2006-08-30 05:55:00,105.355,105.355,105.31,105.325,120030619.0
2006-08-30 05:56:00,105.327,105.33,105.31,105.33,74158087.0
2006-08-30 05:57:00,105.315,105.34,105.315,105.315,83852935.0
2006-08-30 05:58:00,105.327,105.331,105.29,105.328,59537832.0
2006-08-30 05:59:00,105.325,105.33,105.317,105.325,66659585.0
2006-08-30 06:00:00,105.33,105.33,105.298,105.315,40570146.0
2006-08-30 06:01:00,105.32,105.32,105.31,105.315,50310085.0
2006-08-30 06:02:00,105.325,105.325,105.29,105.31,100069934.0
2006-08-30 06:03:00,105.315,105.325,105.308,105.308,139968875.0
2006-08-30 06:04:00,105.32,105.33,105.305,105.33,46189777.0
2006-08-30 06:05:00,105.33,105.33,105.322,105.33,15969543.0
2006-08-30 06:06:00,105.285,105.335,105.285,105.335,11348118.0
2006-08-30 06:07:00,105.335,105.336,105.328,105.332,139766838.0
2006-08-30 06:08:00,105.345,105.345,105.325,105.332,58163342.0
2006-08-30 06:09:00,105.33,105.35,105.33,105.345,73213940.0
2006-08-30 06:10:00,105.335,105.35,105.33,105.33,47841639.0
2006-08-30 06:11:00,105.335,105.34,105.327,105.327,31725955.0
2006-08-30 06:12:00,105.335,105.352,105.335,105.342,40535714.0
2006-08-30 06:13:00,105.35,105.35,105.337,105.349,36128334.0
2006-08-30 06:14:00,105.35,105.351,105.33,105.35,73141272.0
2006-08-30 06:15:00,105.34,105.345,105.335,105.335,97147216.0
2006-08-30 06:16:00,105.33,105.35,105.33,105.35,25961825.0
2006-08-30 06:17:00,105.34,105.365,105.33,105.35,101028224.0
2006-08-30 06:18:00,105.35,105.395,105.35,105.375,135500967.0
2006-08-30 06:19:00,105.365,105.395,105.365,105.39,77838766.0
2006-08-30 06:20:00,105.395,105.405,105.388,105.39,41758800.0
2006-08-30 06:21:00,105.395,105.42,105.38,105.41,34854521.0
2006-08-30 06:22:00,105.403,105.425,105.379,105.415,43308452.0
2006-08-30 06:23:00,105.415,105.429,105.415,105.42,50161883.0
2006-08-30 06:24:00,105.425,105.435,105.425,105.43,39273455.0
2006-08-30 06:25:00,105.425,105.44,105.387,105.423,105107107.0
2006-08-30 06:26:00,105.43,105.46,105.417,105.425,122724302.0
2006-08-30 06:27:00,105.43,105.43,105.395,105.405,39466788.0
2006-08-30 06:28:00,105.428,105.432,105.423,105.425,34805965.0
2006-08-30 06:29:00,105.423,105.435,105.42,105.42,56412171.0
2006-08-30 06:30:00,105.415,105.42,105.415,105.42,75270953.0
2006-08-30 06:31:00,105.425,105.429,105.418,105.425,108379619.0
2006-08-30 06:32:00,105.43,105.43,105.413,105.425,37520051.0
2006-08-30 06:33:00,105.413,105.423,105.413,105.423,53742959.0
2006-08-30 06:34:00,105.42,105.437,105.42,105.425,96145805.0
2006-08-30 06:35:00,105.423,105.423,105.38,105.383,31329083.0
2006-08-30 06:36:00,105.395,105.42,105.389,105.42,53516922.0
2006-08-30 06:37:00,105.415,105.443,105.415,105.425,79037877.0
2006-08-30 06:38:00,105.423,105.425,105.39,105.425,27084545.0
2006-08-30 06:39:00,105.425,105.46,105.42,105.46,90699867.0
2006-08-30 06:40:00,105.45,105.475,105.45,105.46,44645310.0
2006-08-30 06:41:00,105.452,105.468,105.452,105.462,47933601.0
2006-08-30 06:42:00,105.46,105.46,105.425,105.428,24930147.0
2006-08-30 06:43:00,105.44,105.445,105.43,105.44,49364471.0
2006-08-30 06:44:00,105.43,105.435,105.415,105.435,86992220.0
2006-08-30 06:45:00,105.432,105.435,105.42,105.42,43186855.0
2006-08-30 06:46:00,105.42,105.435,105.406,105.41,53411416.0
2006-08-30 06:47:00,105.405,105.405,105.38,105.38,61198966.0
2006-08-30 06:48:00,105.38,105.384,105.378,105.38,92587921.0
2006-08-30 06:49:00,105.39,105.39,105.375,105.38,85921914.0
2006-08-30 06:50:00,105.385,105.392,105.37,105.37,18114286.0
2006-08-30 06:51:00,105.39,105.4,105.347,105.395,36496692.0
2006-08-30 06:52:00,105.385,105.396,105.385,105.39,81593742.0
2006-08-30 06:53:00,105.395,105.404,105.395,105.402,91214741.0
2006-08-30 06:54:00,105.415,105.415,105.388,105.395,45125397.0
2006-08-30 06:55:00,105.39,105.396,105.39,105.39,76691208.0
2006-08-30 06:56:00,105.38,105.39,105.38,105.385,27688685.0
2006-08-30 06:57:00,105.385,105.4,105.383,105.4,176989616.0
2006-08-30 06:58:00,105.393,105.399,105.385,105.385,61015022.0
2006-08-30 06:59:00,105.39,105.4,105.383,105.4,105292987.0
2006-08-30 07:00:00,105.4,105.4,105.387,105.387,52366037.0
2006-08-30 07:01:00,105.405,105.41,105.4,105.4,24909737.0
2006-08-30 07:02:00,105.4,105.4,105.383,105.39,19569878.0
2006-08-30 07:03:00,105.39,105.407,105.387,105.387,30751241.0
2006-08-30 07:04:00,105.393,105.411,105.393,105.405,34263013.0
2006-08-30 07:05:00,105.402,105.41,105.395,105.41,90313633.0
2006-08-30 07:06:00,105.405,105.44,105.38,105.44,37610243.0
2006-08-30 07:07:00,105.435,105.445,105.42,105.445,43074708.0
2006-08-30 07:08:00,105.415,105.465,105.415,105.462,131536160.0
2006-08-30 07:09:00,105.46,105.471,105.448,105.455,43530413.0
2006-08-30 07:10:00,105.46,105.47,105.44,105.455,13675641.0
2006-08-30 07:11:00,105.445,105.46,105.445,105.46,53696865.0
2006-08-30 07:12:00,105.455,105.46,105.448,105.46,56872351.0
2006-08-30 07:13:00,105.455,105.462,105.445,105.453,53626295.0
2006-08-30 07:14:00,105.453,105.465,105.433,105.433,17651517.0
2006-08-30 07:15:00,105.455,105.475,105.447,105.46,97748971.0
2006-08-30 07:16:00,105.46,105.46,105.44,105.45,33310267.0
2006-08-30 07:17:00,105.44,105.446,105.44,105.44,99606095.0
2006-08-30 07:18:00,105.432,105.454,105.431,105.45,25617329.0
2006-08-30 07:19:00,105.445,105.455,105.435,105.455,69816354.0
2006-08-30 07:20:00,105.445,105.464,105.443,105.443,27588528.0
2006-08-30 07:21:00,105.438,105.449,105.435,105.445,50619259.0
2006-08-30 07:22:00,105.45,105.45,105.427,105.43,91329832.0
2006-08-30 07:23:00,105.445,105.455,105.405,105.405,18631562.0
2006-08-30 07:24:00,105.445,105.457,105.435,105.435,49724564.0
2006-08-30 07:25:00,105.433,105.44,105.432,105.44,29380582.0
2006-08-30 07:26:00,105.435,105.44,105.417,105.44,88042775.0
2006-08-30 07:27:00,105.44,105.44,105.421,105.435,78710367.0
2006-08-30 07:28:00,105.44,105.445,105.418,105.418,116221719.0
2006-08-30 07:29:00,105.432,105.447,105.415,105.415,37628494.0
2006-08-30 07:30:00,105.427,105.45,105.427,105.45,28553558.0
2006-08-30 07:31:00,105.445,105.48,105.445,105.48,41387099.0
2006-08-30 07:32:00,105.47,105.49,105.423,105.49,49855104.0
2006-08-30 07:33:00,105.48,105.486,105.48,105.48,13455010.0
2006-08-30 07:34:00,105.475,105.49,105.475,105.49,12119032.0
2006-08-30 07:35:00,105.49,105.49,105.447,105.447,118117757.0
2006-08-30 07:36:00,105.452,105.495,105.452,105.48,52120141.0
2006-08-30 07:37:00,105.48,105.496,105.475,105.475,130729376.0
2006-08-30 07:38:00,105.487,105.487,105.445,105.445,42307361.0
2006-08-30 07:39:00,105.443,105.443,105.402,105.43,95111445.0
2006-08-30 07:40:00,105.435,105.445,105.42,105.42,75583470.0
2006-08-30 07:41:00,105.415,105.415,105.403,105.413,60592614.0
2006-08-30 07:42:00,105.425,105.443,105.425,105.44,45408720.0
2006-08-30 07:43:00,105.45,105.475,105.427,105.455,42455236.0
2006-08-30 07:44:00,105.46,105.473,105.43,105.445,31416649.0
2006-08-30 07:45:00,105.447,105.447,105.425,105.425,27809863.0
2006-08-30 07:46:00,105.43,105.449,105.43,105.447,23078873.0
2006-08-30 07:47:00,105.45,105.462,105.45,105.46,24818693.0
2006-08-30 07:48:00,105.45,105.45,105.43,105.43,29602544.0
2006-08-30 07:49:00,105.42,105.45,105.42,105.44,142424112.0
2006-08-30 07:50:00,105.445,105.46,105.43,105.44,21176639.0
2006-08-30 07:51:00,105.44,105.44,105.43,105.44,45603575.0
2006-08-30 07:52:00,105.44,105.44,105.355,105.355,35173462.0
2006-08-30 07:53:00,105.39,105.421,105.39,105.415,134471297.0
2006-08-30 07:54:00,105.412,105.465,105.41,105.445,22165433.0
2006-08-30 07:55:00,105.455,105.455,105.43,105.435,54489735.0
2006-08-30 07:56:00,105.44,105.44,105.41,105.41,8590000.0
2006-08-30 07:57:00,105.402,105.41,105.375,105.41,80524429.0
2006-08-30 07:58:00,105.405,105.415,105.38,105.415,74258480.0
2006-08-30 07:59:00,105.41,105.41,105.375,105.38,36119962.0
2006-08-30 08:00:00,105.38,105.38,105.365,105.375,20685852.0
2006-08-30 08:01:00,105.375,105.394,105.37,105.37,59991430.0
2006-08-30 08:02:00,105.373,105.405,105.36,105.405,65034848.0
2006-08-30 08:03:00,105.415,105.445,105.395,105.445,44945103.0
2006-08-30 08:04:00,105.447,105.462,105.445,105.445,42409835.0
2006-08-30 08:05:00,105.455,105.455,105.415,105.415,41535700.0
2006-08-30 08:06:00,105.425,105.44,105.422,105.425,118999413.0
2006-08-30 08:07:00,105.43,105.445,105.393,105.445,37713171.0
2006-08-30 08:08:00,105.445,105.445,105.43,105.445,92899540.0
2006-08-30 08:09:00,105.435,105.455,105.4,105.427,94359329.0
2006-08-30 08:10:00,105.423,105.435,105.421,105.425,57690061.0
2006-08-30 08:11:00,105.43,105.43,105.405,105.405,77383769.0
2006-08-30 08:12:00,105.405,105.405,105.395,105.395,43746247.0
2006-08-30 08:13:00,105.4,105.411,105.395,105.395,23755068.0
2006-08-30 08:14:00,105.393,105.421,105.393,105.405,39241706.0
2006-08-30 08:15:00,105.4,105.43,105.4,105.415,18302475.0
2006-08-30 08:16:00,105.42,105.443,105.385,105.385,89952842.0
2006-08-30 08:17:00,105.425,105.449,105.415,105.415,15288985.0
2006-08-30 08:18:00,105.407,105.425,105.406,105.425,26560051.0
2006-08-30 08:19:00,105.425,105.455,105.425,105.435,11882070.0
2006-08-30 08:20:00,105.435,105.455,105.435,105.455,1864904.0
2006-08-30 08:21:00,105.45,105.452,105.433,105.443,120014735.0
2006-08-30 08:22:00,105.443,105.443,105.435,105.435,8783796.0
2006-08-30 08:23:00,105.44,105.447,105.41,105.41,84734261.0
2006-08-30 08:24:00,105.405,105.417,105.4,105.415,73751545.0
2006-08-30 08:25:00,105.418,105.419,105.4,105.4,110045726.0
2006-08-30 08:26:00,105.4,105.41,105.385,105.385,61483579.0
2006-08-30 08:27:00,105.388,105.39,105.38,105.385,68011491.0
2006-08-30 08:28:00,105.39,105.41,105.38,105.393,52466249.0
2006-08-30 08:29:00,105.395,105.425,105.395,105.425,13524880.0
2006-08-30 08:30:00,105.425,105.43,105.39,105.39,61423537.0
2006-08-30 08:31:00,105.4,105.415,105.372,105.393,34195215.0
2006-08-30 08:32:00,105.4,105.423,105.399,105.423,7439434.0
2006-08-30 08:33:00,105.42,105.42,105.39,105.39,89987672.0
2006-08-30 08:34:00,105.395,105.401,105.379,105.382,92614739.0
2006-08-30 08:35:00,105.375,105.392,105.375,105.375,47849066.0
2006-08-30 08:36:00,105.38,105.404,105.38,105.39,87388764.0
2006-08-30 08:37:00,105.4,105.4,105.385,105.39,39056136.0
2006-08-30 08:38:00,105.38,105.382,105.358,105.375,14742114.0
2006-08-30 08:39:00,105.37,105.38,105.368,105.375,51241493.0
2006-08-30 08:40:00,105.38,105.38,105.365,105.37,32951213.0
2006-08-30 08:41:00,105.36,105.36,105.31,105.31,49909412.0
2006-08-30 08:42:00,105.33,105.34,105.31,105.34,36759711.0
2006-08-30 08:43:00,105.338,105.353,105.338,105.35,96299924.0
2006-08-30 08:44:00,105.36,105.365,105.32,105.365,50082072.0
2006-08-30 08:45:00,105.365,105.365,105.35,105.36,127048333.0
2006-08-30 08:46:00,105.35,105.367,105.335,105.34,35993423.0
2006-08-30 08:47:00,105.345,105.358,105.33,105.33,38087554.0
2006-08-30 08:48:00,105.33,105.35,105.33,105.34,30239047.0
2006-08-30 08:49:00,105.335,105.35,105.313,105.35,25484368.0
2006-08-30 08:50:00,105.335,105.385,105.335,105.375,85415495.0
2006-08-30 08:51:00,105.38,105.41,105.35,105.41,58224653.0
2006-08-30 08:52:00,105.4,105.49,105.395,105.465,81589172.0
2006-08-30 08:53:00,105.455,105.455,105.435,105.44,88465166.0
2006-08-30 08:54:00,105.45,105.45,105.38,105.38,32802554.0
2006-08-30 08:55:00,105.433,105.46,105.433,105.46,42471577.0
2006-08-30 08:56:00,105.465,105.48,105.462,105.465,68709167.0
2006-08-30 08:57:00,105.465,105.475,105.425,105.47,76951438.0
2006-08-30 08:58:00,105.465,105.48,105.455,105.455,20466535.0
2006-08-30 08:59:00,105.45,105.48,105.419,105.48,40159397.0
2006-08-30 09:00:00,105.475,105.503,105.466,105.48,105156822.0
2006-08-30 09:01:00,105.49,105.508,105.49,105.5,34454166.0
2006-08-30 09:02:00,105.502,105.517,105.5,105.51,47694805.0
2006-08-30 09:03:00,105.52,105.527,105.515,105.525,46962228.0
2006-08-30 09:04:00,105.507,105.523,105.495,105.513,49201504.0
2006-08-30 09:05:00,105.515,105.545,105.515,105.545,89376454.0
2006-08-30 09:06:00,105.545,105.545,105.523,105.525,33740569.0
2006-08-30 09:07:00,105.523,105.54,105.515,105.523,68797006.0
2006-08-30 09:08:00,105.525,105.54,105.515,105.515,93234358.0
2006-08-30 09:09:00,105.513,105.522,105.513,105.515,51751971.0
2006-08-30 09:10:00,105.52,105.525,105.5,105.51,76018437.0
2006-08-30 09:11:00,105.505,105.535,105.505,105.515,46496865.0
2006-08-30 09:12:00,105.515,105.54,105.515,105.535,97673795.0
2006-08-30 09:13:00,105.52,105.555,105.52,105.545,44893671.0
2006-08-30 09:14:00,105.545,105.6,105.545,105.57,49470599.0
2006-08-30 09:15:00,105.583,105.6,105.583,105.6,50717053.0
2006-08-30 09:16:00,105.595,105.6,105.59,105.595,109743038.0
2006-08-30 09:17:00,105.6,105.6,105.595,105.595,28658889.0
2006-08-30 09:18:00,105.595,105.66,105.595,105.63,12685200.0
2006-08-30 09:19:00,105.635,105.7,105.635,105.7,36038859.0
2006-08-30 09:20:00,105.702,105.72,105.69,105.69,44810455.0
2006-08-30 09:21:00,105.695,105.695,105.67,105.67,34088116.0
2006-08-30 09:22:00,105.655,105.68,105.655,105.675,97960616.0
2006-08-30 09:23:00,105.655,105.666,105.64,105.665,30238642.0
2006-08-30 09:24:00,105.653,105.67,105.649,105.67,144350010.0
2006-08-30 09:25:00,105.665,105.665,105.653,105.665,99035524.0
2006-08-30 09:26:00,105.67,105.68,105.645,105.65,61452193.0
2006-08-30 09:27:00,105.65,105.708,105.65,105.68,10952927.0
2006-08-30 09:28:00,105.68,105.68,105.64,105.655,90892554.0
2006-08-30 09:29:00,105.645,105.658,105.645,105.655,94660402.0
2006-08-30 09:30:00,105.67,105.69,105.67,105.69,90935796.0
2006-08-30 09:31:00,105.69,105.715,105.657,105.657,144698546.0
2006-08-30 09:32:00,105.67,105.685,105.647,105.66,66734598.0
2006-08-30 09:33:00,105.663,105.705,105.663,105.705,111079227.0
2006-08-30 09:34:00,105.7,105.722,105.695,105.72,64141499.0
2006-08-30 09:35:00,105.7,105.72,105.7,105.72,41041788.0
2006-08-30 09:36:00,105.735,105.735,105.7,105.705,55343495.0
2006-08-30 09:37:00,105.705,105.715,105.68,105.693,70606893.0
2006-08-30 09:38:00,105.695,105.72,105.662,105.662,53267854.0
2006-08-30 09:39:00,105.66,105.73,105.638,105.685,132921064.0
2006-08-30 09:40:00,105.675,105.69,105.575,105.625,43683205.0
2006-08-30 09:41:00,105.625,105.64,105.613,105.623,85390372.0
2006-08-30 09:42:00,105.63,105.635,105.605,105.605,43645888.0
2006-08-30 09:43:00,105.6,105.62,105.585,105.61,71593652.0
2006-08-30 09:44:00,105.615,105.615,105.589,105.615,71037089.0
2006-08-30 09:45:00,105.6,105.63,105.6,105.6,32236591.0
2006-08-30 09:46:00,105.61,105.612,105.587,105.587,31913466.0
2006-08-30 09:47:00,105.6,105.61,105.565,105.565,80385827.0
2006-08-30 09:48:00,105.555,105.575,105.55,105.57,87079937.0
2006-08-30 09:49:00,105.565,105.585,105.52,105.58,15944570.0
2006-08-30 09:50:00,105.58,105.6,105.538,105.59,38698054.0
2006-08-30 09:51:00,105.56,105.61,105.56,105.593,82707925.0
2006-08-30 09:52:00,105.582,105.602,105.582,105.595,104506467.0
2006-08-30 09:53:00,105.593,105.635,105.575,105.585,56855801.0
2006-08-30 09:54:00,105.59,105.6,105.565,105.565,52314351.0
2006-08-30 09:55:00,105.572,105.582,105.558,105.567,60468748.0
2006-08-30 09:56:00,105.565,105.615,105.565,105.605,50181138.0
2006-08-30 09:57:00,105.6,105.615,105.6,105.615,97239452.0
2006-08-30 09:58:00,105.6,105.607,105.582,105.605,44460447.0
2006-08-30 09:59:00,105.603,105.623,105.597,105.622,83468128.0
2006-08-30 10:00:00,105.595,105.635,105.595,105.635,59170967.0
2006-08-30 10:01:00,105.63,105.63,105.582,105.6,64343694.0
2006-08-30 10:02:00,105.6,105.62,105.6,105.605,68421528.0
2006-08-30 10:03:00,105.61,105.61,105.58,105.58,138144093.0
2006-08-30 10:04:00,105.58,105.592,105.58,105.59,49864028.0
2006-08-30 10:05:00,105.58,105.6,105.58,105.585,126059825.0
2006-08-30 10:06:00,105.58,105.6,105.575,105.575,20477150.0
2006-08-30 10:07:00,105.59,105.59,105.575,105.585,70914709.0
2006-08-30 10:08:00,105.577,105.597,105.57,105.58,102986304.0
2006-08-30 10:09:00,105.585,105.605,105.573,105.58,144478119.0
2006-08-30 10:10:00,105.585,105.605,105.573,105.6,139972692.0
2006-08-30 10:11:00,105.59,105.609,105.59,105.605,134579146.0
2006-08-30 10:12:00,105.615,105.615,105.592,105.597,88526859.0
2006-08-30 10:13:00,105.597,105.605,105.584,105.605,171190692.0
2006-08-30 10:14:00,105.61,105.62,105.61,105.62,44525231.0
2006-08-30 10:15:00,105.615,105.62,105.608,105.62,19692339.0
2006-08-30 10:16:00,105.613,105.613,105.595,105.595,90532558.0
2006-08-30 10:17:00,105.595,105.615,105.582,105.585,117460154.0
2006-08-30 10:18:00,105.59,105.602,105.543,105.58,84471061.0
2006-08-30 10:19:00,105.585,105.604,105.585,105.59,93536601.0
2006-08-30 10:21:00,105.585,105.602,105.585,105.59,19891085.0
2006-08-30 10:22:00,105.592,105.595,105.549,105.595,199449479.0
2006-08-30 10:23:00,105.59,105.603,105.59,105.6,80036553.0
2006-08-30 10:24:00,105.6,105.613,105.59,105.59,84854240.0
2006-08-30 10:25:00,105.585,105.6,105.57,105.585,19163165.0
2006-08-30 10:26:00,105.59,105.598,105.575,105.58,62453057.0
2006-08-30 10:27:00,105.58,105.589,105.58,105.585,109284014.0
2006-08-30 10:28:00,105.57,105.58,105.565,105.565,26945031.0
2006-08-30 10:29:00,105.56,105.575,105.56,105.575,86037362.0
2006-08-30 10:30:00,105.565,105.58,105.565,105.565,85041352.0
2006-08-30 10:31:00,105.56,105.592,105.56,105.59,73575881.0
2006-08-30 10:32:00,105.58,105.606,105.58,105.585,61934055.0
2006-08-30 10:33:00,105.59,105.595,105.565,105.595,25285761.0
2006-08-30 10:34:00,105.585,105.585,105.563,105.575,18110013.0
2006-08-30 10:35:00,105.585,105.595,105.582,105.595,99375553.0
2006-08-30 10:36:00,105.59,105.615,105.588,105.6,23001198.0
2006-08-30 10:37:00,105.595,105.605,105.58,105.58,101114986.0
2006-08-30 10:38:00,105.59,105.6,105.565,105.582,80639307.0
2006-08-30 10:39:00,105.585,105.595,105.58,105.595,58851528.0
2006-08-30 10:40:00,105.59,105.598,105.59,105.59,29444777.0
2006-08-30 10:41:00,105.595,105.595,105.56,105.56,39592512.0
2006-08-30 10:42:00,105.562,105.59,105.56,105.56,27931996.0
2006-08-30 10:43:00,105.555,105.573,105.555,105.565,44468277.0
2006-08-30 10:44:00,105.57,105.57,105.53,105.57,137152648.0
2006-08-30 10:45:00,105.565,105.58,105.535,105.56,66651286.0
2006-08-30 10:46:00,105.55,105.555,105.55,105.555,13835088.0
2006-08-30 10:47:00,105.565,105.58,105.565,105.575,110293803.0
2006-08-30 10:48:00,105.56,105.593,105.56,105.58,110069981.0
2006-08-30 10:49:00,105.577,105.58,105.564,105.58,121713274.0
2006-08-30 10:50:00,105.575,105.637,105.565,105.62,186766192.0
2006-08-30 10:51:00,105.62,105.63,105.593,105.6,34258007.0
2006-08-30 10:52:00,105.6,105.635,105.6,105.635,64892162.0
2006-08-30 10:53:00,105.635,105.66,105.63,105.66,77670919.0
2006-08-30 10:54:00,105.67,105.705,105.63,105.705,30188307.0
2006-08-30 10:55:00,105.695,105.705,105.675,105.683,69657693.0
2006-08-30 10:56:00,105.685,105.69,105.673,105.685,109449928.0
2006-08-30 10:57:00,105.69,105.707,105.69,105.707,35642779.0
2006-08-30 10:58:00,105.705,105.72,105.693,105.705,50580786.0
2006-08-30 10:59:00,105.71,105.733,105.68,105.683,35898580.0
2006-08-30 11:00:00,105.69,105.693,105.67,105.675,93138268.0
2006-08-30 11:01:00,105.68,105.68,105.653,105.665,77914647.0
2006-08-30 11:02:00,105.662,105.662,105.645,105.66,40895700.0
2006-08-30 11:03:00,105.65,105.67,105.635,105.655,43622729.0
2006-08-30 11:04:00,105.663,105.663,105.63,105.63,152472372.0
2006-08-30 11:05:00,105.63,105.635,105.598,105.62,188468928.0
2006-08-30 11:06:00,105.615,105.633,105.615,105.615,68990668.0
2006-08-30 11:07:00,105.61,105.612,105.6,105.6,115306029.0
2006-08-30 11:08:00,105.6,105.613,105.6,105.613,109959725.0
2006-08-30 11:09:00,105.62,105.629,105.62,105.625,88572617.0
2006-08-30 11:10:00,105.628,105.628,105.616,105.62,77700686.0
2006-08-30 11:11:00,105.612,105.635,105.612,105.622,45905273.0
2006-08-30 11:12:00,105.63,105.63,105.611,105.625,58516593.0
2006-08-30 11:13:00,105.625,105.69,105.617,105.678,51166250.0
2006-08-30 11:14:00,105.67,105.69,105.64,105.69,60302060.0
2006-08-30 11:15:00,105.69,105.69,105.665,105.67,120191788.0
2006-08-30 11:16:00,105.663,105.675,105.663,105.675,54420785.0
2006-08-30 11:17:00,105.665,105.678,105.663,105.663,52332795.0
2006-08-30 11:18:00,105.66,105.682,105.653,105.662,24292258.0
2006-08-30 11:19:00,105.67,105.67,105.662,105.67,62979931.0
2006-08-30 11:20:00,105.665,105.67,105.655,105.66,81429608.0
2006-08-30 11:21:00,105.66,105.675,105.66,105.66,64404659.0
2006-08-30 11:22:00,105.665,105.679,105.652,105.652,84512488.0
2006-08-30 11:23:00,105.67,105.67,105.65,105.65,42023145.0
2006-08-30 11:24:00,105.645,105.65,105.623,105.64,46036656.0
2006-08-30 11:25:00,105.64,105.665,105.612,105.665,28935148.0
2006-08-30 11:26:00,105.65,105.652,105.64,105.64,44729242.0
2006-08-30 11:27:00,105.645,105.677,105.645,105.67,127117837.0
2006-08-30 11:28:00,105.68,105.72,105.68,105.697,29403242.0
2006-08-30 11:29:00,105.693,105.72,105.693,105.705,52252407.0
2006-08-30 11:30:00,105.705,105.715,105.67,105.67,87178430.0
2006-08-30 11:31:00,105.68,105.68,105.643,105.65,41598044.0
2006-08-30 11:32:00,105.645,105.655,105.642,105.655,27845990.0
2006-08-30 11:33:00,105.65,105.672,105.647,105.65,94564062.0
2006-08-30 11:34:00,105.655,105.655,105.652,105.653,62873415.0
2006-08-30 11:35:00,105.665,105.665,105.66,105.665,66704942.0
2006-08-30 11:36:00,105.67,105.67,105.623,105.623,26751683.0
2006-08-30 11:37:00,105.628,105.64,105.628,105.64,61465882.0
2006-08-30 11:38:00,105.65,105.655,105.642,105.645,30818123.0
2006-08-30 11:39:00,105.595,105.665,105.595,105.65,47025284.0
2006-08-30 11:40:00,105.655,105.655,105.63,105.645,63237888.0
2006-08-30 11:42:00,105.65,105.655,105.65,105.655,43622677.0
2006-08-30 11:43:00,105.655,105.658,105.645,105.645,54329489.0
2006-08-30 11:44:00,105.65,105.672,105.65,105.65,78766094.0
2006-08-30 11:45:00,105.66,105.66,105.643,105.647,29517114.0
2006-08-30 11:46:00,105.66,105.668,105.655,105.655,78194241.0
2006-08-30 11:48:00,105.65,105.66,105.648,105.648,26723346.0
2006-08-30 11:49:00,105.645,105.647,105.634,105.64,75162197.0
2006-08-30 11:50:00,105.645,105.65,105.645,105.645,50939969.0
2006-08-30 11:51:00,105.645,105.65,105.625,105.65,116835385.0
2006-08-30 11:52:00,105.642,105.66,105.62,105.655,177944115.0
2006-08-30 11:53:00,105.64,105.643,105.59,105.59,12439360.0
2006-08-30 11:54:00,105.59,105.595,105.545,105.545,37896291.0
2006-08-30 11:55:00,105.54,105.55,105.456,105.505,34391062.0
2006-08-30 11:56:00,105.492,105.51,105.445,105.445,50407524.0
2006-08-30 11:57:00,105.495,105.51,105.48,105.5,27715509.0
2006-08-30 11:58:00,105.515,105.55,105.515,105.55,16468005.0
2006-08-30 11:59:00,105.535,105.547,105.533,105.545,43399213.0
2006-08-30 12:00:00,105.55,105.6,105.525,105.565,12931688.0
2006-08-30 12:01:00,105.58,105.585,105.547,105.547,45896647.0
2006-08-30 12:02:00,105.56,105.576,105.56,105.57,59569613.0
2006-08-30 12:03:00,105.57,105.58,105.545,105.58,95258499.0
2006-08-30 12:04:00,105.57,105.585,105.57,105.57,27696362.0
2006-08-30 12:05:00,105.565,105.575,105.564,105.57,39040065.0
2006-08-30 12:06:00,105.57,105.58,105.562,105.58,19683853.0
2006-08-30 12:07:00,105.58,105.58,105.557,105.565,81673294.0
2006-08-30 12:08:00,105.565,105.59,105.552,105.59,41430623.0
2006-08-30 12:09:00,105.59,105.59,105.565,105.572,81783978.0
2006-08-30 12:10:00,105.57,105.585,105.557,105.565,43756616.0
2006-08-30 12:11:00,105.575,105.576,105.551,105.567,34655756.0
2006-08-30 12:12:00,105.575,105.59,105.575,105.58,46455860.0
2006-08-30 12:13:00,105.57,105.6,105.57,105.575,57518601.0
2006-08-30 12:14:00,105.58,105.6,105.58,105.59,53104663.0
2006-08-30 12:15:00,105.59,105.598,105.584,105.59,51243230.0
2006-08-30 12:16:00,105.605,105.605,105.57,105.59,56281138.0
2006-08-30 12:17:00,105.585,105.624,105.585,105.605,54163651.0
2006-08-30 12:18:00,105.605,105.607,105.592,105.605,108231614.0
2006-08-30 12:19:00,105.6,105.627,105.598,105.598,149685319.0
2006-08-30 12:20:00,105.605,105.605,105.57,105.57,58567858.0
2006-08-30 12:21:00,105.58,105.58,105.558,105.558,31457069.0
2006-08-30 12:22:00,105.55,105.571,105.55,105.555,62926501.0
2006-08-30 12:24:00,105.553,105.565,105.553,105.555,51193497.0
2006-08-30 12:25:00,105.575,105.596,105.575,105.59,118693927.0
2006-08-30 12:26:00,105.565,105.605,105.53,105.605,62869866.0
2006-08-30 12:27:00,105.605,105.64,105.605,105.615,50341225.0
2006-08-30 12:28:00,105.62,105.63,105.595,105.603,75320197.0
2006-08-30 12:29:00,105.59,105.63,105.59,105.613,55775055.0
2006-08-30 12:30:00,105.615,105.615,105.595,105.607,88425759.0
2006-08-30 12:31:00,105.605,105.605,105.585,105.585,83166941.0
2006-08-30 12:32:00,105.58,105.6,105.575,105.6,137718247.0
2006-08-30 12:33:00,105.585,105.605,105.58,105.59,36785556.0
2006-08-30 12:34:00,105.582,105.62,105.582,105.61,31573010.0
2006-08-30 12:35:00,105.607,105.615,105.59,105.615,67509602.0
2006-08-30 12:36:00,105.615,105.615,105.595,105.595,50243912.0
2006-08-30 12:37:00,105.605,105.623,105.605,105.623,78350626.0
2006-08-30 12:38:00,105.62,105.62,105.59,105.61,63365062.0
2006-08-30 12:40:00,105.605,105.605,105.574,105.588,93248511.0
2006-08-30 12:41:00,105.595,105.595,105.561,105.595,97826608.0
2006-08-30 12:42:00,105.59,105.617,105.555,105.555,62908875.0
2006-08-30 12:43:00,105.54,105.597,105.54,105.597,41598744.0
2006-08-30 12:44:00,105.605,105.616,105.597,105.598,46971659.0
2006-08-30 12:45:00,105.597,105.615,105.591,105.615,110466069.0
2006-08-30 12:47:00,105.605,105.62,105.598,105.62,111826844.0
2006-08-30 12:48:00,105.607,105.65,105.6,105.65,100989123.0
2006-08-30 12:49:00,105.645,105.67,105.633,105.645,23564217.0
2006-08-30 12:50:00,105.66,105.66,105.64,105.655,32398716.0
2006-08-30 12:51:00,105.64,105.655,105.599,105.63,128381228.0
2006-08-30 12:52:00,105.63,105.652,105.63,105.65,179111514.0
2006-08-30 12:53:00,105.65,105.675,105.65,105.66,54039677.0
2006-08-30 12:54:00,105.67,105.7,105.67,105.7,74988292.0
2006-08-30 12:55:00,105.69,105.691,105.675,105.69,46443886.0
2006-08-30 12:56:00,105.695,105.7,105.662,105.662,85068298.0
2006-08-30 12:57:00,105.665,105.675,105.657,105.66,172104397.0
2006-08-30 12:58:00,105.662,105.685,105.618,105.685,60345394.0
2006-08-30 12:59:00,105.673,105.673,105.615,105.615,34315177.0
2006-08-30 13:00:00,105.62,105.62,105.585,105.61,49996225.0
2006-08-30 13:01:00,105.615,105.628,105.615,105.62,35018769.0
2006-08-30 13:02:00,105.617,105.65,105.617,105.65,100574057.0
2006-08-30 13:03:00,105.65,105.655,105.632,105.655,88111658.0
2006-08-30 13:04:00,105.655,105.667,105.655,105.665,49647202.0
2006-08-30 13:05:00,105.665,105.685,105.652,105.672,19357787.0
2006-08-30 13:06:00,105.68,105.7,105.665,105.7,129267586.0
2006-08-30 13:07:00,105.685,105.71,105.685,105.685,137520189.0
2006-08-30 13:08:00,105.703,105.738,105.683,105.7,68768364.0
2006-08-30 13:09:00,105.71,105.726,105.71,105.725,56295105.0
2006-08-30 13:10:00,105.72,105.723,105.701,105.712,121513002.0
2006-08-30 13:11:00,105.702,105.71,105.67,105.67,48524840.0
2006-08-30 13:12:00,105.68,105.7,105.68,105.69,40951290.0
2006-08-30 13:13:00,105.682,105.71,105.675,105.685,51201500.0
2006-08-30 13:14:00,105.678,105.7,105.678,105.685,105999772.0
2006-08-30 13:15:00,105.69,105.72,105.685,105.685,123737177.0
2006-08-30 13:16:00,105.685,105.73,105.685,105.73,134204832.0
2006-08-30 13:17:00,105.74,105.74,105.715,105.727,172684500.0
2006-08-30 13:18:00,105.735,105.75,105.73,105.74,50355041.0
2006-08-30 13:19:00,105.743,105.775,105.742,105.775,38419540.0
2006-08-30 13:20:00,105.77,105.795,105.75,105.775,47886364.0
2006-08-30 13:21:00,105.795,105.82,105.795,105.82,146571353.0
2006-08-30 13:22:00,105.815,105.855,105.795,105.81,47964795.0
2006-08-30 13:23:00,105.81,105.814,105.765,105.79,24398923.0
2006-08-30 13:24:00,105.785,105.814,105.78,105.78,80295703.0
2006-08-30 13:25:00,105.777,105.777,105.76,105.76,117102512.0
2006-08-30 13:26:00,105.77,105.787,105.77,105.77,22257088.0
2006-08-30 13:27:00,105.78,105.78,105.768,105.77,92974618.0
2006-08-30 13:29:00,105.77,105.77,105.75,105.75,19019038.0
2006-08-30 13:30:00,105.76,105.772,105.752,105.772,55691347.0
2006-08-30 13:31:00,105.77,105.783,105.77,105.77,75747186.0
2006-08-30 13:32:00,105.78,105.78,105.773,105.777,12398512.0
2006-08-30 13:33:00,105.78,105.835,105.755,105.835,100096275.0
2006-08-30 13:34:00,105.833,105.833,105.81,105.83,31523660.0
2006-08-30 13:35:00,105.825,105.85,105.8,105.85,156072328.0
2006-08-30 13:36:00,105.843,105.87,105.827,105.855,104009586.0
2006-08-30 13:37:00,105.84,105.851,105.83,105.83,79894329.0
2006-08-30 13:38:00,105.84,105.857,105.821,105.855,107103932.0
2006-08-30 13:39:00,105.86,105.863,105.84,105.84,240431351.0
2006-08-30 13:40:00,105.845,105.858,105.83,105.83,27021289.0
2006-08-30 13:41:00,105.83,105.85,105.825,105.85,48978745.0
2006-08-30 13:42:00,105.85,105.85,105.828,105.83,54693453.0
2006-08-30 13:43:00,105.83,105.83,105.75,105.765,67094934.0
2006-08-30 13:44:00,105.77,105.77,105.715,105.755,27959901.0
2006-08-30 13:45:00,105.755,105.765,105.735,105.765,52084388.0
2006-08-30 13:46:00,105.755,105.765,105.701,105.71,117063543.0
2006-08-30 13:47:00,105.72,105.76,105.72,105.74,111126094.0
2006-08-30 13:48:00,105.735,105.75,105.71,105.72,51390590.0
2006-08-30 13:49:00,105.73,105.755,105.715,105.755,29623239.0
2006-08-30 13:50:00,105.745,105.745,105.705,105.705,16788469.0
2006-08-30 13:51:00,105.705,105.71,105.685,105.71,145255530.0
2006-08-30 13:52:00,105.702,105.725,105.695,105.695,12881315.0
2006-08-30 13:53:00,105.693,105.731,105.693,105.72,26735409.0
2006-08-30 13:54:00,105.72,105.747,105.688,105.688,39589727.0
2006-08-30 13:55:00,105.75,105.76,105.739,105.742,43150083.0
2006-08-30 13:56:00,105.738,105.747,105.737,105.747,45812076.0
2006-08-30 13:57:00,105.74,105.742,105.715,105.715,77884425.0
2006-08-30 13:58:00,105.715,105.722,105.707,105.72,22500837.0
2006-08-30 13:59:00,105.72,105.72,105.669,105.7,12650238.0
2006-08-30 14:00:00,105.695,105.724,105.676,105.702,64002261.0
2006-08-30 14:01:00,105.7,105.723,105.685,105.72,73658831.0
2006-08-30 14:02:00,105.72,105.731,105.705,105.705,70785003.0
2006-08-30 14:03:00,105.71,105.72,105.702,105.715,77535684.0
2006-08-30 14:04:00,105.715,105.721,105.704,105.705,59020561.0
2006-08-30 14:05:00,105.697,105.719,105.696,105.715,283752782.0
2006-08-30 14:06:00,105.715,105.72,105.702,105.71,40375271.0
2006-08-30 14:07:00,105.715,105.715,105.704,105.705,139626286.0
2006-08-30 14:08:00,105.705,105.715,105.695,105.71,44040426.0
2006-08-30 14:09:00,105.705,105.718,105.7,105.7,60578687.0
2006-08-30 14:10:00,105.683,105.695,105.683,105.688,43725775.0
2006-08-30 14:11:00,105.678,105.705,105.678,105.705,31393439.0
2006-08-30 14:12:00,105.693,105.702,105.693,105.695,226346571.0
2006-08-30 14:13:00,105.69,105.7,105.675,105.69,34080983.0
2006-08-30 14:14:00,105.683,105.705,105.647,105.67,194976353.0
2006-08-30 14:15:00,105.65,105.692,105.62,105.692,57305644.0
2006-08-30 14:16:00,105.7,105.735,105.7,105.712,29283516.0
2006-08-30 14:17:00,105.705,105.726,105.693,105.717,46309828.0
2006-08-30 14:18:00,105.71,105.729,105.71,105.715,58636657.0
2006-08-30 14:19:00,105.72,105.727,105.705,105.705,249084763.0
2006-08-30 14:20:00,105.71,105.71,105.685,105.705,63122499.0
2006-08-30 14:21:00,105.69,105.717,105.69,105.71,80366237.0
2006-08-30 14:22:00,105.72,105.72,105.695,105.7,10778106.0
2006-08-30 14:23:00,105.72,105.73,105.71,105.715,28845239.0
2006-08-30 14:24:00,105.71,105.754,105.71,105.725,125076987.0
2006-08-30 14:25:00,105.725,105.728,105.695,105.703,41828858.0
2006-08-30 14:26:00,105.71,105.71,105.665,105.695,84750973.0
2006-08-30 14:27:00,105.7,105.704,105.685,105.695,64807475.0
2006-08-30 14:28:00,105.695,105.716,105.665,105.695,116226105.0
2006-08-30 14:29:00,105.69,105.69,105.6,105.63,89367679.0
2006-08-30 14:30:00,105.63,105.64,105.515,105.63,110038023.0
2006-08-30 14:31:00,105.64,105.732,105.63,105.715,49483332.0
2006-08-30 14:32:00,105.715,105.727,105.692,105.72,53043569.0
2006-08-30 14:33:00,105.715,105.75,105.715,105.75,60080151.0
2006-08-30 14:34:00,105.745,105.745,105.72,105.745,142055370.0
2006-08-30 14:35:00,105.745,105.77,105.735,105.763,31911179.0
2006-08-30 14:36:00,105.763,105.775,105.74,105.74,92486307.0
2006-08-30 14:37:00,105.75,105.75,105.715,105.73,26590268.0
2006-08-30 14:38:00,105.73,105.73,105.705,105.71,27951359.0
2006-08-30 14:39:00,105.72,105.75,105.66,105.74,23124562.0
2006-08-30 14:40:00,105.74,105.74,105.715,105.73,30061524.0
2006-08-30 14:41:00,105.715,105.723,105.695,105.698,80340270.0
2006-08-30 14:42:00,105.715,105.728,105.676,105.715,17855578.0
2006-08-30 14:43:00,105.715,105.725,105.675,105.72,54360520.0
2006-08-30 14:44:00,105.72,105.725,105.695,105.725,88518363.0
2006-08-30 14:45:00,105.715,105.716,105.695,105.71,30704910.0
2006-08-30 14:46:00,105.71,105.71,105.685,105.69,70220607.0
2006-08-30 14:47:00,105.685,105.727,105.685,105.725,49162428.0
2006-08-30 14:48:00,105.735,105.735,105.715,105.72,31272807.0
2006-08-30 14:49:00,105.72,105.72,105.695,105.695,63959128.0
2006-08-30 14:50:00,105.69,105.73,105.69,105.713,22091225.0
2006-08-30 14:51:00,105.705,105.724,105.705,105.713,104490186.0
2006-08-30 14:52:00,105.72,105.72,105.702,105.705,24841586.0
2006-08-30 14:53:00,105.705,105.717,105.694,105.695,43096572.0
2006-08-30 14:54:00,105.7,105.701,105.669,105.67,59844970.0
2006-08-30 14:55:00,105.68,105.69,105.66,105.66,77342512.0
2006-08-30 14:56:00,105.655,105.655,105.63,105.63,20713349.0
2006-08-30 14:57:00,105.635,105.655,105.635,105.655,242476720.0
2006-08-30 14:58:00,105.65,105.67,105.65,105.66,80678885.0
2006-08-30 14:59:00,105.655,105.655,105.63,105.64,94173584.0
2006-08-30 15:00:00,105.643,105.665,105.643,105.66,41634918.0
2006-08-30 15:01:00,105.65,105.715,105.65,105.685,66931356.0
2006-08-30 15:02:00,105.69,105.695,105.67,105.67,37925973.0
2006-08-30 15:03:00,105.663,105.675,105.65,105.66,125737446.0
2006-08-30 15:04:00,105.652,105.685,105.632,105.655,256883599.0
2006-08-30 15:05:00,105.66,105.669,105.645,105.665,134959427.0
2006-08-30 15:06:00,105.657,105.695,105.657,105.685,26158511.0
2006-08-30 15:07:00,105.677,105.677,105.655,105.66,111364358.0
2006-08-30 15:08:00,105.66,105.675,105.645,105.655,74679238.0
2006-08-30 15:09:00,105.657,105.7,105.655,105.683,95574998.0
2006-08-30 15:10:00,105.69,105.705,105.675,105.675,61505680.0
2006-08-30 15:11:00,105.68,105.69,105.63,105.645,26805952.0
2006-08-30 15:12:00,105.66,105.68,105.61,105.625,52378026.0
2006-08-30 15:13:00,105.625,105.63,105.61,105.62,36481945.0
2006-08-30 15:14:00,105.635,105.65,105.605,105.605,56951530.0
2006-08-30 15:15:00,105.637,105.643,105.61,105.635,70965878.0
2006-08-30 15:16:00,105.625,105.64,105.622,105.64,98033030.0
2006-08-30 15:17:00,105.64,105.648,105.63,105.64,54298436.0
2006-08-30 15:18:00,105.637,105.672,105.637,105.66,76377524.0
2006-08-30 15:19:00,105.66,105.67,105.633,105.633,50847247.0
2006-08-30 15:20:00,105.645,105.665,105.64,105.643,59300037.0
2006-08-30 15:21:00,105.64,105.651,105.64,105.64,70366048.0
2006-08-30 15:22:00,105.65,105.656,105.601,105.625,54068045.0
2006-08-30 15:23:00,105.625,105.653,105.625,105.64,91730421.0
2006-08-30 15:24:00,105.63,105.665,105.63,105.65,134627036.0
2006-08-30 15:25:00,105.643,105.643,105.62,105.643,160583937.0
2006-08-30 15:26:00,105.637,105.637,105.586,105.6,97613376.0
2006-08-30 15:27:00,105.6,105.635,105.6,105.623,15133221.0
2006-08-30 15:28:00,105.63,105.653,105.602,105.605,85418922.0
2006-08-30 15:29:00,105.615,105.615,105.588,105.605,161381011.0
2006-08-30 15:30:00,105.61,105.615,105.595,105.6,134382365.0
2006-08-30 15:31:00,105.59,105.61,105.565,105.565,39631387.0
2006-08-30 15:32:00,105.57,105.585,105.535,105.57,55591242.0
2006-08-30 15:33:00,105.572,105.574,105.555,105.565,44464962.0
2006-08-30 15:34:00,105.565,105.595,105.55,105.59,56921326.0
2006-08-30 15:35:00,105.585,105.6,105.55,105.59,37749421.0
2006-08-30 15:36:00,105.545,105.61,105.545,105.59,107165037.0
2006-08-30 15:37:00,105.605,105.61,105.58,105.58,64810100.0
2006-08-30 15:38:00,105.585,105.633,105.585,105.625,80176332.0
2006-08-30 15:39:00,105.62,105.632,105.595,105.62,52902560.0
2006-08-30 15:40:00,105.63,105.66,105.62,105.65,55331798.0
2006-08-30 15:41:00,105.65,105.655,105.625,105.655,153780878.0
2006-08-30 15:42:00,105.655,105.658,105.638,105.638,106477942.0
2006-08-30 15:43:00,105.645,105.645,105.613,105.63,18878604.0
2006-08-30 15:44:00,105.625,105.638,105.62,105.635,250695206.0
2006-08-30 15:45:00,105.635,105.65,105.62,105.64,43930766.0
2006-08-30 15:46:00,105.635,105.65,105.633,105.645,47542716.0
2006-08-30 15:47:00,105.633,105.633,105.615,105.63,65709618.0
2006-08-30 15:48:00,105.623,105.646,105.62,105.62,47216176.0
2006-08-30 15:49:00,105.625,105.639,105.584,105.615,87995814.0
2006-08-30 15:50:00,105.61,105.626,105.61,105.618,253095634.0
2006-08-30 15:51:00,105.62,105.625,105.575,105.625,44329065.0
2006-08-30 15:52:00,105.613,105.625,105.613,105.613,149829713.0
2006-08-30 15:53:00,105.62,105.62,105.6,105.61,36751549.0
2006-08-30 15:54:00,105.61,105.62,105.589,105.608,81556863.0
2006-08-30 15:55:00,105.605,105.625,105.6,105.625,41255145.0
2006-08-30 15:56:00,105.62,105.646,105.62,105.645,64822106.0
2006-08-30 15:57:00,105.64,105.64,105.62,105.62,29177712.0
2006-08-30 15:58:00,105.612,105.623,105.609,105.61,93119156.0
2006-08-30 15:59:00,105.615,105.62,105.585,105.6,156076631.0
2006-08-30 16:00:00,105.595,105.625,105.57,105.615,29619510.0
2006-08-30 16:01:00,105.612,105.633,105.605,105.63,45100108.0
2006-08-30 16:02:00,105.64,105.64,105.617,105.64,95659155.0
2006-08-30 16:03:00,105.635,105.635,105.6,105.62,113951780.0
2006-08-30 16:04:00,105.615,105.633,105.615,105.62,38843307.0
2006-08-30 16:05:00,105.63,105.64,105.625,105.64,96878883.0
2006-08-30 16:06:00,105.625,105.64,105.625,105.64,235358102.0
2006-08-30 16:07:00,105.642,105.649,105.635,105.635,9302264.0
2006-08-30 16:08:00,105.65,105.65,105.627,105.645,32945074.0
2006-08-30 16:09:00,105.64,105.646,105.63,105.64,67645625.0
2006-08-30 16:10:00,105.65,105.656,105.605,105.65,124820627.0
2006-08-30 16:11:00,105.64,105.663,105.625,105.632,67367479.0
2006-08-30 16:12:00,105.63,105.646,105.62,105.62,61709612.0
2006-08-30 16:13:00,105.62,105.64,105.607,105.63,43765449.0
2006-08-30 16:14:00,105.615,105.615,105.61,105.61,8815880.0
2006-08-30 16:15:00,105.605,105.637,105.605,105.622,48614223.0
2006-08-30 16:16:00,105.63,105.63,105.608,105.61,34745614.0
2006-08-30 16:17:00,105.61,105.61,105.59,105.6,61654626.0
2006-08-30 16:18:00,105.6,105.605,105.595,105.605,29947819.0
2006-08-30 16:19:00,105.605,105.62,105.603,105.603,68932697.0
2006-08-30 16:20:00,105.61,105.625,105.61,105.615,63186289.0
2006-08-30 16:21:00,105.613,105.616,105.597,105.6,100947174.0
2006-08-30 16:22:00,105.605,105.61,105.583,105.61,48432353.0
2006-08-30 16:23:00,105.602,105.615,105.602,105.61,105390863.0
2006-08-30 16:24:00,105.605,105.625,105.605,105.625,70067055.0
2006-08-30 16:25:00,105.62,105.629,105.576,105.623,77358551.0
2006-08-30 16:26:00,105.63,105.63,105.614,105.615,48180143.0
2006-08-30 16:27:00,105.625,105.625,105.615,105.615,47698313.0
2006-08-30 16:28:00,105.615,105.615,105.555,105.555,56765979.0
2006-08-30 16:29:00,105.555,105.601,105.555,105.592,73819756.0
2006-08-30 16:30:00,105.585,105.605,105.585,105.59,20738376.0
2006-08-30 16:31:00,105.593,105.61,105.54,105.55,28216222.0
2006-08-30 16:32:00,105.543,105.57,105.535,105.55,32787026.0
2006-08-30 16:33:00,105.545,105.565,105.54,105.55,54970870.0
2006-08-30 16:34:00,105.55,105.569,105.547,105.547,71829309.0
2006-08-30 16:35:00,105.56,105.56,105.493,105.505,61322245.0
2006-08-30 16:36:00,105.51,105.545,105.5,105.515,53730149.0
2006-08-30 16:37:00,105.515,105.54,105.514,105.54,15762433.0
2006-08-30 16:38:00,105.53,105.54,105.45,105.46,119250672.0
2006-08-30 16:39:00,105.465,105.485,105.43,105.47,33835144.0
2006-08-30 16:40:00,105.47,105.495,105.46,105.495,123242323.0
2006-08-30 16:41:00,105.485,105.485,105.448,105.46,49280517.0
2006-08-30 16:42:00,105.46,105.46,105.45,105.455,35457566.0
2006-08-30 16:43:00,105.455,105.47,105.44,105.44,38097055.0
2006-08-30 16:44:00,105.455,105.455,105.383,105.4,45520404.0
2006-08-30 16:45:00,105.405,105.413,105.395,105.408,92271187.0
2006-08-30 16:46:00,105.4,105.415,105.375,105.38,22136738.0
2006-08-30 16:47:00,105.38,105.405,105.325,105.34,59476074.0
2006-08-30 16:48:00,105.35,105.405,105.33,105.4,33087845.0
2006-08-30 16:49:00,105.4,105.425,105.365,105.39,155228204.0
2006-08-30 16:50:00,105.395,105.407,105.385,105.385,13249324.0
2006-08-30 16:51:00,105.38,105.4,105.37,105.385,106983644.0
2006-08-30 16:52:00,105.383,105.383,105.33,105.36,118857825.0
2006-08-30 16:53:00,105.325,105.39,105.325,105.37,62709825.0
2006-08-30 16:54:00,105.385,105.392,105.35,105.375,105534990.0
2006-08-30 16:55:00,105.362,105.398,105.362,105.398,21284633.0
2006-08-30 16:56:00,105.385,105.453,105.385,105.425,101598075.0
2006-08-30 16:57:00,105.43,105.43,105.385,105.385,59927847.0
2006-08-30 16:58:00,105.392,105.44,105.392,105.405,34826279.0
2006-08-30 16:59:00,105.39,105.425,105.31,105.375,107723821.0
2006-08-30 17:00:00,105.38,105.385,105.35,105.38,56935167.0
2006-08-30 17:01:00,105.36,105.377,105.345,105.36,109157487.0
2006-08-30 17:02:00,105.355,105.36,105.345,105.36,27212383.0
2006-08-30 17:03:00,105.347,105.355,105.316,105.34,43196100.0
2006-08-30 17:04:00,105.332,105.365,105.293,105.305,75470463.0
2006-08-30 17:05:00,105.3,105.3,105.28,105.29,47365113.0
2006-08-30 17:06:00,105.29,105.295,105.265,105.283,99299513.0
2006-08-30 17:07:00,105.29,105.33,105.28,105.315,25442100.0
2006-08-30 17:08:00,105.32,105.35,105.28,105.33,70745926.0
2006-08-30 17:09:00,105.32,105.34,105.315,105.325,85157260.0
2006-08-30 17:10:00,105.315,105.35,105.315,105.318,81503207.0
2006-08-30 17:11:00,105.335,105.35,105.315,105.335,69068996.0
2006-08-30 17:12:00,105.34,105.37,105.34,105.35,14218099.0
2006-08-30 17:13:00,105.34,105.395,105.34,105.395,99201412.0
2006-08-30 17:14:00,105.395,105.4,105.38,105.4,141230545.0
2006-08-30 17:15:00,105.4,105.406,105.375,105.375,72543620.0
2006-08-30 17:16:00,105.375,105.39,105.365,105.365,47870344.0
2006-08-30 17:17:00,105.36,105.377,105.36,105.37,88064627.0
2006-08-30 17:18:00,105.365,105.372,105.345,105.37,61218115.0
2006-08-30 17:19:00,105.365,105.405,105.36,105.405,53086455.0
2006-08-30 17:20:00,105.4,105.417,105.385,105.417,77465249.0
2006-08-30 17:21:00,105.425,105.47,105.425,105.445,102934153.0
2006-08-30 17:22:00,105.44,105.44,105.425,105.425,83688578.0
2006-08-30 17:23:00,105.43,105.44,105.375,105.393,42731114.0
2006-08-30 17:24:00,105.39,105.435,105.384,105.435,96694832.0
2006-08-30 17:25:00,105.44,105.44,105.42,105.44,69402359.0
2006-08-30 17:26:00,105.44,105.465,105.44,105.455,74176084.0
2006-08-30 17:27:00,105.437,105.44,105.42,105.44,96610920.0
2006-08-30 17:28:00,105.437,105.437,105.4,105.408,112256236.0
2006-08-30 17:29:00,105.368,105.44,105.368,105.42,68779632.0
2006-08-30 17:30:00,105.425,105.45,105.39,105.39,32166814.0
2006-08-30 17:31:00,105.44,105.44,105.42,105.42,6196749.0
2006-08-30 17:32:00,105.423,105.445,105.415,105.44,59458713.0
2006-08-30 17:33:00,105.433,105.434,105.425,105.425,29083807.0
2006-08-30 17:34:00,105.41,105.415,105.372,105.38,45462860.0
2006-08-30 17:35:00,105.395,105.425,105.354,105.425,111537206.0
2006-08-30 17:36:00,105.413,105.413,105.365,105.365,74248611.0
2006-08-30 17:37:00,105.39,105.4,105.39,105.39,52419898.0
2006-08-30 17:38:00,105.39,105.393,105.375,105.383,86618488.0
2006-08-30 17:39:00,105.38,105.395,105.377,105.395,106282724.0
2006-08-30 17:40:00,105.4,105.409,105.397,105.4,80763951.0
2006-08-30 17:41:00,105.4,105.404,105.395,105.395,123514088.0
2006-08-30 17:42:00,105.4,105.41,105.395,105.41,33937537.0
2006-08-30 17:43:00,105.402,105.404,105.394,105.395,57529305.0
2006-08-30 17:44:00,105.395,105.401,105.395,105.4,60450914.0
2006-08-30 17:45:00,105.4,105.4,105.375,105.38,38649800.0
2006-08-30 17:46:00,105.383,105.392,105.38,105.38,113093763.0
2006-08-30 17:47:00,105.375,105.425,105.338,105.425,67447957.0
2006-08-30 17:48:00,105.413,105.428,105.392,105.425,33138252.0
2006-08-30 17:49:00,105.43,105.44,105.413,105.425,64616712.0
2006-08-30 17:50:00,105.43,105.435,105.41,105.435,101966003.0
2006-08-30 17:51:00,105.435,105.435,105.415,105.415,47115955.0
2006-08-30 17:52:00,105.42,105.443,105.42,105.443,34871160.0
2006-08-30 17:53:00,105.445,105.463,105.445,105.445,55831988.0
2006-08-30 17:54:00,105.442,105.445,105.425,105.44,32890724.0
2006-08-30 17:55:00,105.44,105.453,105.44,105.44,116720566.0
2006-08-30 17:56:00,105.45,105.45,105.44,105.44,47627277.0
2006-08-30 17:57:00,105.448,105.45,105.44,105.443,46883338.0
2006-08-30 17:58:00,105.45,105.468,105.415,105.45,96562857.0
2006-08-30 17:59:00,105.41,105.474,105.41,105.455,84788453.0
2006-08-30 18:00:00,105.455,105.465,105.394,105.465,45153403.0
2006-08-30 18:01:00,105.47,105.49,105.458,105.475,60764787.0
2006-08-30 18:02:00,105.475,105.485,105.46,105.48,80158386.0
2006-08-30 18:03:00,105.475,105.49,105.465,105.465,85168065.0
2006-08-30 18:04:00,105.49,105.49,105.47,105.49,34726992.0
2006-08-30 18:05:00,105.49,105.49,105.472,105.48,32995052.0
2006-08-30 18:06:00,105.49,105.511,105.475,105.48,109537191.0
2006-08-30 18:07:00,105.49,105.503,105.49,105.495,43047710.0
2006-08-30 18:08:00,105.487,105.508,105.487,105.5,143610493.0
2006-08-30 18:09:00,105.493,105.525,105.493,105.525,71651792.0
2006-08-30 18:10:00,105.525,105.535,105.51,105.515,92489769.0
2006-08-30 18:11:00,105.52,105.545,105.513,105.545,34499607.0
2006-08-30 18:12:00,105.55,105.59,105.55,105.58,37714085.0
2006-08-30 18:13:00,105.6,105.6,105.573,105.59,70112405.0
2006-08-30 18:14:00,105.59,105.59,105.57,105.57,46955108.0
2006-08-30 18:15:00,105.573,105.585,105.573,105.585,28716175.0
2006-08-30 18:16:00,105.595,105.61,105.57,105.61,135806941.0
2006-08-30 18:17:00,105.62,105.64,105.605,105.63,37161850.0
2006-08-30 18:18:00,105.62,105.66,105.62,105.637,62677517.0
2006-08-30 18:19:00,105.66,105.66,105.63,105.637,43758449.0
2006-08-30 18:20:00,105.645,105.645,105.6,105.623,8831706.0
2006-08-30 18:21:00,105.625,105.64,105.62,105.64,35843291.0
2006-08-30 18:22:00,105.625,105.65,105.615,105.65,53465799.0
2006-08-30 18:23:00,105.65,105.66,105.65,105.65,116146714.0
2006-08-30 18:24:00,105.645,105.661,105.605,105.645,43536648.0
2006-08-30 18:25:00,105.65,105.702,105.615,105.642,67230982.0
2006-08-30 18:26:00,105.64,105.665,105.64,105.66,111912692.0
2006-08-30 18:27:00,105.665,105.69,105.64,105.65,37200130.0
2006-08-30 18:28:00,105.648,105.648,105.625,105.625,85945278.0
2006-08-30 18:29:00,105.627,105.65,105.627,105.645,42456541.0
2006-08-30 18:30:00,105.64,105.665,105.585,105.585,55869099.0
2006-08-30 18:31:00,105.585,105.585,105.558,105.565,21458195.0
2006-08-30 18:32:00,105.565,105.575,105.555,105.575,96427903.0
2006-08-30 18:33:00,105.58,105.605,105.562,105.58,123818477.0
2006-08-30 18:34:00,105.595,105.595,105.57,105.58,89094762.0
2006-08-30 18:35:00,105.58,105.598,105.576,105.583,59209270.0
2006-08-30 18:36:00,105.585,105.59,105.57,105.57,82615209.0
2006-08-30 18:37:00,105.58,105.595,105.563,105.595,24661315.0
2006-08-30 18:38:00,105.59,105.64,105.561,105.63,40062789.0
2006-08-30 18:39:00,105.617,105.64,105.61,105.61,101780808.0
2006-08-30 18:40:00,105.615,105.617,105.58,105.595,83148366.0
2006-08-30 18:41:00,105.61,105.655,105.61,105.655,2393553.0
2006-08-30 18:42:00,105.64,105.66,105.635,105.645,27047718.0
2006-08-30 18:43:00,105.632,105.64,105.62,105.64,27516793.0
2006-08-30 18:44:00,105.635,105.645,105.612,105.645,82726230.0
2006-08-30 18:45:00,105.64,105.64,105.61,105.63,16955065.0
2006-08-30 18:46:00,105.63,105.64,105.63,105.64,7221681.0
2006-08-30 18:47:00,105.64,105.667,105.64,105.64,63289112.0
2006-08-30 18:48:00,105.655,105.655,105.6,105.65,72975497.0
2006-08-30 18:49:00,105.645,105.655,105.625,105.643,45393823.0
2006-08-30 18:50:00,105.65,105.685,105.627,105.67,62349340.0
2006-08-30 18:51:00,105.68,105.68,105.614,105.658,79732851.0
2006-08-30 18:52:00,105.66,105.672,105.648,105.653,117040280.0
2006-08-30 18:53:00,105.67,105.675,105.66,105.665,87050258.0
2006-08-30 18:54:00,105.665,105.686,105.628,105.66,58474846.0
2006-08-30 18:55:00,105.657,105.68,105.61,105.658,520023589.0
2006-08-30 18:56:00,105.66,105.675,105.653,105.653,105782826.0
2006-08-30 18:57:00,105.66,105.673,105.652,105.652,28441603.0
2006-08-30 18:58:00,105.67,105.67,105.652,105.665,52504574.0
2006-08-30 18:59:00,105.665,105.665,105.653,105.663,61032566.0
2006-08-30 19:00:00,105.653,105.662,105.625,105.638,106091342.0
2006-08-30 19:01:00,105.655,105.655,105.626,105.63,91715934.0
2006-08-30 19:02:00,105.637,105.65,105.629,105.63,43262592.0
2006-08-30 19:03:00,105.63,105.643,105.62,105.643,40914995.0
2006-08-30 19:04:00,105.65,105.65,105.635,105.635,26028322.0
2006-08-30 19:05:00,105.635,105.66,105.635,105.66,57529929.0
2006-08-30 19:06:00,105.66,105.7,105.66,105.7,223483618.0
2006-08-30 19:07:00,105.7,105.7,105.665,105.665,42951844.0
2006-08-30 19:09:00,105.665,105.68,105.617,105.67,133477061.0
2006-08-30 19:10:00,105.663,105.663,105.643,105.643,63252307.0
2006-08-30 19:12:00,105.65,105.67,105.645,105.66,48139653.0
2006-08-30 19:13:00,105.655,105.66,105.64,105.66,175885737.0
2006-08-30 19:14:00,105.652,105.67,105.652,105.66,45132882.0
2006-08-30 19:15:00,105.67,105.671,105.629,105.64,59667539.0
2006-08-30 19:16:00,105.65,105.65,105.629,105.65,104617789.0
2006-08-30 19:17:00,105.645,105.662,105.63,105.64,79495147.0
2006-08-30 19:18:00,105.65,105.667,105.64,105.66,33931363.0
2006-08-30 19:19:00,105.67,105.67,105.623,105.643,147048844.0
2006-08-30 19:20:00,105.645,105.645,105.632,105.645,55620612.0
2006-08-30 19:21:00,105.642,105.658,105.64,105.645,53785601.0
2006-08-30 19:22:00,105.628,105.665,105.628,105.652,87420513.0
2006-08-30 19:23:00,105.66,105.66,105.628,105.65,84617046.0
2006-08-30 19:24:00,105.65,105.655,105.648,105.655,60415833.0
2006-08-30 19:25:00,105.66,105.66,105.625,105.65,112688796.0
2006-08-30 19:26:00,105.65,105.651,105.588,105.63,405883107.0
2006-08-30 19:27:00,105.63,105.648,105.625,105.625,209112445.0
2006-08-30 19:28:00,105.635,105.645,105.63,105.63,47946762.0
2006-08-30 19:29:00,105.63,105.63,105.6,105.6,126316166.0
2006-08-30 19:30:00,105.595,105.595,105.578,105.59,34136960.0
2006-08-30 19:31:00,105.58,105.584,105.578,105.578,48197021.0
2006-08-30 19:32:00,105.58,105.58,105.508,105.58,243180464.0
2006-08-30 19:33:00,105.567,105.6,105.567,105.6,75612978.0
2006-08-30 19:34:00,105.6,105.6,105.577,105.59,94056567.0
2006-08-30 19:36:00,105.59,105.606,105.58,105.58,154680609.0
2006-08-30 19:39:00,105.59,105.59,105.57,105.58,35049834.0
2006-08-30 19:40:00,105.59,105.62,105.587,105.587,304405745.0
2006-08-30 19:41:00,105.575,105.587,105.572,105.58,191032369.0
2006-08-30 19:42:00,105.595,105.595,105.57,105.59,154367825.0
2006-08-30 19:43:00,105.577,105.602,105.536,105.57,334985175.0
2006-08-30 19:44:00,105.58,105.59,105.577,105.585,144011278.0
2006-08-30 19:45:00,105.59,105.6,105.585,105.587,58760689.0
2006-08-30 19:46:00,105.59,105.6,105.585,105.6,47339699.0
2006-08-30 19:47:00,105.595,105.595,105.58,105.58,52574981.0
2006-08-30 19:48:00,105.57,105.587,105.567,105.575,31454486.0
2006-08-30 19:49:00,105.58,105.59,105.54,105.59,159615721.0
2006-08-30 19:50:00,105.587,105.59,105.575,105.59,74625582.0
2006-08-30 19:52:00,105.585,105.585,105.567,105.567,27917785.0
2006-08-30 19:53:00,105.585,105.585,105.577,105.585,79857272.0
2006-08-30 19:54:00,105.59,105.59,105.57,105.575,105186543.0
2006-08-30 19:56:00,105.565,105.589,105.565,105.58,82811750.0
2006-08-30 19:57:00,105.57,105.59,105.57,105.59,119314793.0
2006-08-30 19:58:00,105.59,105.605,105.588,105.59,105331773.0
2006-08-30 19:59:00,105.58,105.605,105.578,105.605,204636076.0
2006-08-30 20:00:00,105.593,105.596,105.568,105.595,43621625.0
2006-08-30 20:01:00,105.593,105.619,105.593,105.605,153909613.0
2006-08-30 20:03:00,105.6,105.615,105.597,105.61,315885228.0
2006-08-30 20:05:00,105.615,105.628,105.615,105.62,134832409.0
2006-08-30 20:06:00,105.613,105.625,105.605,105.605,81887270.0
2006-08-30 20:07:00,105.612,105.63,105.595,105.595,30264706.0
2006-08-30 20:08:00,105.6,105.614,105.597,105.6,577652697.0
2006-08-30 20:09:00,105.595,105.595,105.575,105.585,12232836.0
2006-08-30 20:10:00,105.59,105.59,105.533,105.59,145667372.0
2006-08-30 20:11:00,105.59,105.595,105.57,105.59,69541473.0
2006-08-30 20:12:00,105.585,105.585,105.55,105.55,70093594.0
2006-08-30 20:14:00,105.56,105.567,105.553,105.56,89535768.0
2006-08-30 20:15:00,105.56,105.567,105.555,105.565,100585770.0
2006-08-30 20:16:00,105.562,105.58,105.533,105.558,55965824.0
2006-08-30 20:17:00,105.56,105.585,105.56,105.565,37883634.0
2006-08-30 20:18:00,105.58,105.625,105.58,105.61,100821426.0
2006-08-30 20:19:00,105.607,105.64,105.575,105.61,42271904.0
2006-08-30 20:20:00,105.61,105.642,105.61,105.637,56673172.0
2006-08-30 20:21:00,105.642,105.67,105.638,105.665,77195982.0
2006-08-30 20:22:00,105.665,105.665,105.64,105.64,76100775.0
2006-08-30 20:23:00,105.64,105.64,105.622,105.622,66876622.0
2006-08-30 20:24:00,105.623,105.627,105.615,105.625,82002653.0
2006-08-30 20:25:00,105.62,105.624,105.61,105.61,26974090.0
2006-08-30 20:26:00,105.61,105.625,105.61,105.625,55839350.0
2006-08-30 20:27:00,105.63,105.63,105.568,105.59,37658220.0
2006-08-30 20:28:00,105.587,105.588,105.568,105.585,63731677.0
2006-08-30 20:29:00,105.588,105.588,105.57,105.57,52006237.0
2006-08-30 20:30:00,105.57,105.596,105.57,105.595,30863845.0
2006-08-30 20:31:00,105.578,105.6,105.577,105.6,40473678.0
2006-08-30 20:32:00,105.592,105.595,105.578,105.578,69991669.0
2006-08-30 20:33:00,105.59,105.624,105.57,105.6,94646622.0
2006-08-30 20:34:00,105.595,105.615,105.595,105.6,29288385.0
2006-08-30 20:35:00,105.57,105.6,105.57,105.6,134018400.0
2006-08-30 20:36:00,105.6,105.61,105.586,105.59,22779495.0
2006-08-30 20:37:00,105.575,105.609,105.572,105.595,137969586.0
2006-08-30 20:38:00,105.58,105.597,105.58,105.585,30515349.0
2006-08-30 20:39:00,105.575,105.575,105.565,105.565,133294809.0
2006-08-30 20:40:00,105.568,105.58,105.553,105.56,46914110.0
2006-08-30 20:41:00,105.563,105.567,105.56,105.56,30108331.0
2006-08-30 20:42:00,105.565,105.565,105.54,105.54,96719863.0
2006-08-30 20:43:00,105.545,105.562,105.543,105.543,76528884.0
2006-08-30 20:44:00,105.54,105.564,105.54,105.56,67577169.0
2006-08-30 20:45:00,105.555,105.57,105.553,105.57,196747477.0
2006-08-30 20:46:00,105.57,105.58,105.553,105.57,17107124.0
2006-08-30 20:47:00,105.57,105.57,105.485,105.545,86843655.0
2006-08-30 20:48:00,105.565,105.565,105.537,105.552,30899035.0
2006-08-30 20:49:00,105.555,105.567,105.545,105.56,54617167.0
2006-08-30 20:50:00,105.553,105.555,105.519,105.555,17794455.0
2006-08-30 20:51:00,105.565,105.565,105.52,105.53,131105000.0
2006-08-30 20:52:00,105.522,105.553,105.522,105.54,113648355.0
2006-08-30 20:53:00,105.535,105.56,105.535,105.56,51634992.0
2006-08-30 20:54:00,105.55,105.55,105.535,105.55,80211869.0
2006-08-30 20:55:00,105.542,105.556,105.534,105.54,50660276.0
2006-08-30 20:56:00,105.535,105.542,105.522,105.525,925948543.0
2006-08-30 20:57:00,105.525,105.535,105.51,105.518,59492079.0
2006-08-30 20:58:00,105.52,105.55,105.515,105.525,76739567.0
2006-08-30 20:59:00,105.525,105.535,105.52,105.535,114767812.0
2006-08-30 21:00:00,105.54,105.545,105.5,105.5,45951174.0
2006-08-30 21:01:00,105.5,105.53,105.5,105.53,10348741.0
2006-08-30 21:02:00,105.52,105.52,105.5,105.5,31663602.0
2006-08-30 21:03:00,105.518,105.518,105.501,105.518,114406962.0
2006-08-30 21:04:00,105.513,105.522,105.51,105.522,59128808.0
2006-08-30 21:05:00,105.53,105.55,105.52,105.55,129842578.0
2006-08-30 21:06:00,105.528,105.555,105.525,105.525,6260838.0
2006-08-30 21:07:00,105.54,105.55,105.53,105.535,18618057.0
2006-08-30 21:08:00,105.535,105.555,105.535,105.555,49889899.0
2006-08-30 21:09:00,105.56,105.56,105.505,105.505,65597934.0
2006-08-30 21:11:00,105.525,105.54,105.518,105.54,98162719.0
2006-08-30 21:12:00,105.535,105.54,105.53,105.535,92389219.0
2006-08-30 21:13:00,105.533,105.545,105.533,105.535,50316439.0
2006-08-30 21:14:00,105.54,105.551,105.525,105.54,49875811.0
2006-08-30 21:15:00,105.535,105.536,105.525,105.525,113925075.0
2006-08-30 21:16:00,105.525,105.547,105.525,105.53,81406685.0
2006-08-30 21:17:00,105.52,105.538,105.51,105.51,55415725.0
2006-08-30 21:18:00,105.515,105.525,105.5,105.525,82894462.0
2006-08-30 21:19:00,105.518,105.52,105.495,105.52,12466497.0
2006-08-30 21:20:00,105.5,105.515,105.495,105.508,165801066.0
2006-08-30 21:21:00,105.5,105.52,105.5,105.5,97701504.0
2006-08-30 21:22:00,105.495,105.51,105.493,105.51,23343611.0
2006-08-30 21:23:00,105.505,105.525,105.494,105.51,46277602.0
2006-08-30 21:24:00,105.46,105.51,105.46,105.505,35133263.0
2006-08-30 21:25:00,105.51,105.51,105.493,105.5,80186138.0
2006-08-30 21:26:00,105.495,105.495,105.48,105.495,40426528.0
2006-08-30 21:27:00,105.495,105.51,105.494,105.495,96746451.0
2006-08-30 21:31:00,105.5,105.512,105.475,105.5,30565912.0
2006-08-30 21:32:00,105.495,105.519,105.48,105.48,122895287.0
2006-08-30 21:33:00,105.49,105.505,105.485,105.495,78816378.0
2006-08-30 21:34:00,105.488,105.502,105.488,105.495,64556459.0
2006-08-30 21:36:00,105.5,105.51,105.493,105.51,178417753.0
2006-08-30 21:37:00,105.497,105.502,105.497,105.5,37604358.0
2006-08-30 21:38:00,105.48,105.513,105.47,105.47,75598901.0
2006-08-30 21:39:00,105.453,105.47,105.453,105.463,140934708.0
2006-08-30 21:41:00,105.463,105.471,105.456,105.46,181401922.0
2006-08-30 21:42:00,105.46,105.47,105.445,105.455,124415562.0
2006-08-30 21:43:00,105.458,105.46,105.422,105.422,56043766.0
2006-08-30 21:44:00,105.425,105.425,105.403,105.403,47733387.0
2006-08-30 21:45:00,105.407,105.43,105.407,105.42,89192972.0
2006-08-30 21:46:00,105.42,105.445,105.415,105.445,44609659.0
2006-08-30 21:47:00,105.435,105.453,105.424,105.453,125650178.0
2006-08-30 21:50:00,105.46,105.468,105.455,105.455,42662983.0
2006-08-30 21:51:00,105.47,105.493,105.45,105.493,49619498.0
2006-08-30 21:52:00,105.485,105.486,105.47,105.47,70315157.0
2006-08-30 21:53:00,105.473,105.485,105.465,105.465,107732288.0
2006-08-30 21:54:00,105.47,105.482,105.466,105.477,64026280.0
2006-08-30 21:55:00,105.473,105.498,105.473,105.485,36572820.0
2006-08-30 21:56:00,105.485,105.498,105.481,105.498,52357295.0
2006-08-30 21:57:00,105.493,105.51,105.475,105.51,33377029.0
2006-08-30 21:58:00,105.505,105.517,105.484,105.517,31573777.0
2006-08-30 21:59:00,105.52,105.523,105.504,105.515,149276348.0
2006-08-30 22:00:00,105.52,105.545,105.52,105.535,57716261.0
2006-08-30 22:01:00,105.535,105.541,105.517,105.54,111056639.0
2006-08-30 22:03:00,105.53,105.531,105.518,105.518,50713657.0
2006-08-30 22:04:00,105.533,105.533,105.513,105.53,54416125.0
2006-08-30 22:05:00,105.525,105.525,105.505,105.505,31666591.0
2006-08-30 22:06:00,105.503,105.515,105.503,105.505,72130266.0
2006-08-30 22:07:00,105.51,105.515,105.51,105.515,53655584.0
2006-08-30 22:08:00,105.515,105.525,105.513,105.525,80061985.0
2006-08-30 22:09:00,105.52,105.536,105.517,105.517,41841035.0
2006-08-30 22:11:00,105.523,105.538,105.521,105.535,143971055.0
2006-08-30 22:12:00,105.54,105.555,105.527,105.555,8042610.0
2006-08-30 22:13:00,105.55,105.55,105.525,105.525,48557691.0
2006-08-30 22:14:00,105.52,105.545,105.52,105.545,108586588.0
2006-08-30 22:15:00,105.545,105.585,105.535,105.58,91244335.0
2006-08-30 22:16:00,105.58,105.585,105.57,105.575,79160048.0
2006-08-30 22:17:00,105.57,105.579,105.568,105.57,52621056.0
2006-08-30 22:19:00,105.575,105.608,105.575,105.59,112185887.0
2006-08-30 22:20:00,105.585,105.585,105.55,105.55,4431450.0
2006-08-30 22:21:00,105.54,105.572,105.54,105.572,16839120.0
2006-08-30 22:22:00,105.575,105.575,105.564,105.565,37118942.0
2006-08-30 22:23:00,105.58,105.58,105.557,105.565,70439076.0
2006-08-30 22:24:00,105.585,105.585,105.559,105.563,165249081.0
2006-08-30 22:25:00,105.57,105.577,105.566,105.577,11149387.0
2006-08-30 22:26:00,105.573,105.587,105.545,105.545,24304473.0
2006-08-30 22:27:00,105.545,105.55,105.536,105.55,117650997.0
2006-08-30 22:28:00,105.545,105.545,105.535,105.54,87930659.0
2006-08-30 22:29:00,105.55,105.585,105.515,105.515,90256119.0
2006-08-30 22:30:00,105.552,105.57,105.545,105.545,23194892.0
2006-08-30 22:31:00,105.56,105.572,105.518,105.545,27350788.0
2006-08-30 22:32:00,105.545,105.555,105.523,105.54,116615152.0
2006-08-30 22:33:00,105.545,105.545,105.52,105.545,25973804.0
2006-08-30 22:35:00,105.55,105.558,105.545,105.545,52298537.0
2006-08-30 22:36:00,105.545,105.555,105.54,105.555,24654397.0
2006-08-30 22:37:00,105.547,105.56,105.547,105.56,31386822.0
2006-08-30 22:38:00,105.55,105.58,105.55,105.573,185410720.0
2006-08-30 22:39:00,105.58,105.585,105.577,105.58,46755470.0
2006-08-30 22:40:00,105.572,105.615,105.572,105.615,59371427.0
2006-08-30 22:41:00,105.61,105.61,105.595,105.597,110157007.0
2006-08-30 22:42:00,105.6,105.6,105.573,105.59,62453065.0
2006-08-30 22:43:00,105.6,105.6,105.542,105.585,61276125.0
2006-08-30 22:44:00,105.595,105.61,105.592,105.61,38973652.0
2006-08-30 22:45:00,105.6,105.62,105.58,105.595,87407995.0
2006-08-30 22:46:00,105.592,105.617,105.59,105.59,123082054.0
2006-08-30 22:47:00,105.593,105.605,105.593,105.6,67512199.0
2006-08-30 22:48:00,105.598,105.611,105.595,105.595,64156595.0
2006-08-30 22:49:00,105.6,105.6,105.575,105.58,90759816.0
2006-08-30 22:50:00,105.58,105.599,105.58,105.585,21015097.0
2006-08-30 22:51:00,105.585,105.605,105.575,105.582,92601048.0
2006-08-30 22:52:00,105.59,105.6,105.583,105.583,73086451.0
2006-08-30 22:53:00,105.58,105.602,105.58,105.59,90617143.0
2006-08-30 22:54:00,105.58,105.585,105.58,105.585,31405104.0
2006-08-30 22:55:00,105.59,105.59,105.556,105.585,32825640.0
2006-08-30 22:56:00,105.555,105.58,105.555,105.572,80350277.0
2006-08-30 22:57:00,105.57,105.585,105.555,105.555,39387214.0
2006-08-30 22:58:00,105.562,105.575,105.559,105.575,22851622.0
2006-08-30 23:24:00,105.573,105.573,105.512,105.512,36153464.0
2006-08-30 23:26:00,105.51,105.515,105.51,105.515,83001702.0
2006-08-30 23:27:00,105.525,105.525,105.511,105.523,60291297.0
2006-08-30 23:28:00,105.525,105.535,105.513,105.535,15931067.0
2006-08-30 23:29:00,105.535,105.537,105.52,105.53,84718902.0
2006-08-30 23:30:00,105.54,105.55,105.525,105.55,47997675.0
2006-08-30 23:31:00,105.542,105.562,105.542,105.55,28327110.0
2006-08-30 23:32:00,105.56,105.56,105.533,105.533,50190845.0
2006-08-30 23:33:00,105.56,105.573,105.55,105.55,79055796.0
2006-08-30 23:34:00,105.57,105.605,105.57,105.605,54862553.0
2006-08-30 23:35:00,105.59,105.6,105.585,105.585,16837035.0
2006-08-30 23:36:00,105.575,105.6,105.557,105.573,48434572.0
2006-08-30 23:38:00,105.575,105.58,105.575,105.58,88944136.0
2006-08-30 23:39:00,105.585,105.585,105.563,105.585,40794242.0
2006-08-30 23:40:00,105.585,105.585,105.572,105.572,76263035.0
2006-08-30 23:41:00,105.575,105.595,105.575,105.595,43228280.0
2006-08-30 23:42:00,105.605,105.605,105.593,105.593,87915395.0
2006-08-30 23:44:00,105.595,105.615,105.595,105.615,30080650.0
2006-08-30 23:48:00,105.618,105.63,105.618,105.63,63489246.0
2006-08-30 23:49:00,105.615,105.62,105.615,105.615,14304555.0
2006-08-30 23:50:00,105.61,105.631,105.61,105.625,120851891.0
2006-08-30 23:53:00,105.63,105.67,105.63,105.67,29948264.0
2006-08-30 23:54:00,105.67,105.67,105.62,105.64,62495735.0
2006-08-30 23:55:00,105.64,105.64,105.62,105.62,58162103.0
2006-08-30 23:56:00,105.618,105.64,105.618,105.64,29666645.0
2006-08-31 00:00:00,105.625,105.626,105.61,105.62,11295587.0
2006-08-31 00:01:00,105.612,105.612,105.598,105.598,27239318.0
2006-08-31 00:02:00,105.61,105.623,105.61,105.62,62336969.0
2006-08-31 00:03:00,105.62,105.65,105.61,105.62,24449126.0
2006-08-31 00:04:00,105.63,105.64,105.629,105.64,40811508.0
2006-08-31 00:05:00,105.635,105.65,105.627,105.627,61529428.0
2006-08-31 00:06:00,105.635,105.644,105.603,105.64,111174914.0
2006-08-31 00:07:00,105.638,105.64,105.638,105.64,14237336.0
2006-08-31 00:08:00,105.64,105.645,105.6,105.6,117967107.0
2006-08-31 00:09:00,105.6,105.634,105.6,105.615,39785588.0
2006-08-31 00:10:00,105.613,105.63,105.613,105.623,28426399.0
2006-08-31 00:11:00,105.63,105.64,105.585,105.64,39042009.0
2006-08-31 00:14:00,105.64,105.645,105.625,105.64,79416396.0
2006-08-31 00:15:00,105.63,105.66,105.63,105.64,51786955.0
2006-08-31 00:16:00,105.63,105.65,105.63,105.65,56589112.0
2006-08-31 00:17:00,105.663,105.675,105.663,105.675,52323613.0
2006-08-31 00:18:00,105.668,105.682,105.625,105.625,37148029.0
2006-08-31 00:19:00,105.655,105.662,105.65,105.662,23523188.0
2006-08-31 00:20:00,105.665,105.668,105.615,105.615,39855397.0
2006-08-31 00:21:00,105.62,105.62,105.585,105.6,37165910.0
2006-08-31 00:22:00,105.575,105.605,105.575,105.6,30254583.0
2006-08-31 00:23:00,105.592,105.61,105.543,105.61,111934121.0
2006-08-31 00:24:00,105.61,105.615,105.585,105.615,30930744.0
2006-08-31 00:25:00,105.61,105.61,105.59,105.595,23048612.0
2006-08-31 00:26:00,105.6,105.615,105.595,105.597,59260380.0
2006-08-31 00:27:00,105.6,105.645,105.593,105.645,100461690.0
2006-08-31 00:28:00,105.637,105.65,105.605,105.605,53616006.0
2006-08-31 00:29:00,105.592,105.595,105.56,105.595,76212485.0
2006-08-31 00:30:00,105.59,105.609,105.59,105.595,126766200.0
2006-08-31 00:31:00,105.598,105.622,105.575,105.622,48564612.0
2006-08-31 00:32:00,105.63,105.63,105.59,105.6,9266294.0
2006-08-31 00:35:00,105.6,105.6,105.561,105.58,18087253.0
2006-08-31 00:36:00,105.585,105.585,105.565,105.58,96274688.0
2006-08-31 00:38:00,105.59,105.61,105.59,105.593,53404304.0
2006-08-31 00:44:00,105.595,105.595,105.541,105.58,61674558.0
2006-08-31 00:46:00,105.585,105.595,105.582,105.59,39294672.0
2006-08-31 00:47:00,105.59,105.59,105.565,105.585,145172576.0
2006-08-31 00:48:00,105.585,105.585,105.545,105.55,40234378.0
2006-08-31 00:49:00,105.548,105.58,105.548,105.58,82298252.0
2006-08-31 00:51:00,105.575,105.59,105.575,105.59,7584147.0
2006-08-31 00:52:00,105.582,105.582,105.538,105.567,101567988.0
2006-08-31 00:56:00,105.565,105.565,105.555,105.555,58978556.0
2006-08-31 00:57:00,105.55,105.557,105.522,105.522,59929853.0
2006-08-31 00:58:00,105.525,105.55,105.525,105.525,30905384.0
2006-08-31 00:59:00,105.535,105.537,105.51,105.52,50596247.0
2006-08-31 01:00:00,105.54,105.54,105.523,105.53,24772611.0
2006-08-31 01:01:00,105.535,105.535,105.509,105.535,144642125.0
2006-08-31 01:04:00,105.52,105.53,105.51,105.523,118072683.0
2006-08-31 01:06:00,105.52,105.535,105.499,105.51,67648309.0
2006-08-31 01:07:00,105.51,105.519,105.51,105.51,200321615.0
2006-08-31 01:08:00,105.51,105.516,105.49,105.49,96797811.0
2006-08-31 01:09:00,105.5,105.505,105.497,105.503,30375647.0
2006-08-31 01:10:00,105.503,105.51,105.494,105.51,9829232.0
2006-08-31 01:11:00,105.51,105.521,105.506,105.515,22274422.0
2006-08-31 01:12:00,105.515,105.525,105.485,105.51,55113900.0
2006-08-31 01:13:00,105.507,105.507,105.485,105.503,91341651.0
2006-08-31 01:14:00,105.51,105.51,105.493,105.493,95548291.0
2006-08-31 01:15:00,105.5,105.502,105.49,105.5,109622594.0
2006-08-31 01:16:00,105.497,105.515,105.497,105.51,70625198.0
2006-08-31 01:17:00,105.505,105.513,105.455,105.455,81492045.0
2006-08-31 01:18:00,105.5,105.5,105.475,105.475,23806377.0
2006-08-31 01:19:00,105.495,105.495,105.46,105.462,104845332.0
2006-08-31 01:20:00,105.458,105.488,105.458,105.47,34291165.0
2006-08-31 01:21:00,105.47,105.487,105.469,105.475,101599020.0
2006-08-31 01:23:00,105.475,105.475,105.46,105.465,51629974.0
2006-08-31 01:24:00,105.457,105.475,105.457,105.47,33553114.0
2006-08-31 01:25:00,105.475,105.48,105.455,105.48,35047686.0
2006-08-31 01:26:00,105.478,105.478,105.457,105.457,15069154.0
2006-08-31 01:27:00,105.46,105.479,105.46,105.472,79632235.0
2006-08-31 01:28:00,105.465,105.5,105.465,105.48,101836279.0
2006-08-31 01:29:00,105.435,105.495,105.435,105.47,40852642.0
2006-08-31 01:31:00,105.465,105.485,105.457,105.465,54217528.0
2006-08-31 01:32:00,105.465,105.49,105.455,105.47,8871779.0
2006-08-31 01:33:00,105.475,105.475,105.445,105.465,69856908.0
2006-08-31 01:34:00,105.46,105.46,105.435,105.435,30497744.0
2006-08-31 01:35:00,105.44,105.44,105.427,105.435,43347460.0
2006-08-31 01:36:00,105.44,105.44,105.43,105.43,111659227.0
2006-08-31 01:37:00,105.435,105.439,105.423,105.435,232179711.0
2006-08-31 01:38:00,105.43,105.439,105.422,105.43,100177484.0
2006-08-31 01:39:00,105.44,105.44,105.424,105.433,55820789.0
2006-08-31 01:40:00,105.427,105.45,105.427,105.45,27021894.0
2006-08-31 01:41:00,105.45,105.455,105.45,105.455,35010969.0
2006-08-31 01:43:00,105.455,105.471,105.454,105.457,165700732.0
2006-08-31 01:45:00,105.465,105.472,105.415,105.46,142630425.0
2006-08-31 01:48:00,105.47,105.47,105.39,105.425,35545916.0
2006-08-31 01:49:00,105.43,105.444,105.425,105.425,56874256.0
2006-08-31 01:51:00,105.43,105.54,105.43,105.53,50127016.0
2006-08-31 01:52:00,105.52,105.543,105.52,105.525,87612564.0
2006-08-31 01:53:00,105.53,105.53,105.515,105.525,64091206.0
2006-08-31 01:54:00,105.525,105.585,105.525,105.585,105123327.0
2006-08-31 01:55:00,105.59,105.59,105.56,105.58,31245689.0
2006-08-31 01:56:00,105.58,105.605,105.565,105.578,84974799.0
2006-08-31 01:57:00,105.57,105.584,105.547,105.58,68523237.0
2006-08-31 01:58:00,105.56,105.575,105.56,105.575,69047454.0
2006-08-31 01:59:00,105.515,105.605,105.515,105.605,46059923.0
2006-08-31 02:00:00,105.595,105.63,105.565,105.565,44203380.0
2006-08-31 02:01:00,105.625,105.625,105.605,105.62,55785458.0
2006-08-31 02:02:00,105.62,105.643,105.61,105.64,64754523.0
2006-08-31 02:03:00,105.648,105.665,105.648,105.65,86094020.0
2006-08-31 02:04:00,105.64,105.65,105.61,105.61,34096125.0
2006-08-31 02:05:00,105.615,105.615,105.575,105.595,95723301.0
2006-08-31 02:06:00,105.585,105.63,105.585,105.63,63633050.0
2006-08-31 02:07:00,105.625,105.64,105.608,105.62,82544340.0
2006-08-31 02:08:00,105.63,105.64,105.615,105.64,51296579.0
2006-08-31 02:09:00,105.632,105.665,105.632,105.645,63006368.0
2006-08-31 02:10:00,105.645,105.67,105.635,105.64,56050314.0
2006-08-31 02:11:00,105.635,105.65,105.633,105.65,32770272.0
2006-08-31 02:12:00,105.64,105.655,105.64,105.643,155684347.0
2006-08-31 02:13:00,105.655,105.687,105.655,105.68,61457829.0
2006-08-31 02:14:00,105.67,105.695,105.639,105.685,140508745.0
2006-08-31 02:15:00,105.685,105.693,105.658,105.658,21694576.0
2006-08-31 02:16:00,105.647,105.664,105.635,105.645,184071016.0
2006-08-31 02:17:00,105.64,105.695,105.64,105.65,92157337.0
2006-08-31 02:18:00,105.665,105.665,105.65,105.65,35049523.0
2006-08-31 02:19:00,105.65,105.654,105.627,105.627,27405572.0
2006-08-31 02:20:00,105.633,105.636,105.629,105.63,51235239.0
2006-08-31 02:21:00,105.62,105.62,105.605,105.62,99987504.0
2006-08-31 02:22:00,105.625,105.645,105.615,105.625,222821213.0
2006-08-31 02:23:00,105.62,105.635,105.593,105.61,109631052.0
2006-08-31 02:24:00,105.605,105.654,105.605,105.65,47312225.0
2006-08-31 02:25:00,105.645,105.66,105.645,105.65,29690172.0
2006-08-31 02:26:00,105.645,105.645,105.625,105.635,66353449.0
2006-08-31 02:27:00,105.63,105.639,105.63,105.635,8735504.0
2006-08-31 02:28:00,105.635,105.655,105.635,105.655,57421657.0
2006-08-31 02:29:00,105.665,105.675,105.623,105.662,116243876.0
2006-08-31 02:30:00,105.67,105.68,105.615,105.615,37400570.0
2006-08-31 02:31:00,105.66,105.66,105.635,105.635,108382587.0
2006-08-31 02:32:00,105.642,105.661,105.642,105.65,74772052.0
2006-08-31 02:33:00,105.647,105.665,105.647,105.648,14205462.0
2006-08-31 02:34:00,105.66,105.66,105.65,105.65,5385685.0
2006-08-31 02:36:00,105.645,105.66,105.642,105.645,49845505.0
2006-08-31 02:37:00,105.65,105.666,105.63,105.655,60766100.0
2006-08-31 02:38:00,105.655,105.659,105.645,105.65,104086692.0
2006-08-31 02:39:00,105.66,105.66,105.638,105.638,32808233.0
2006-08-31 02:40:00,105.632,105.655,105.627,105.655,112110068.0
2006-08-31 02:41:00,105.645,105.66,105.64,105.64,25301707.0
2006-08-31 02:42:00,105.595,105.655,105.595,105.645,89532015.0
2006-08-31 02:43:00,105.65,105.65,105.632,105.637,71766281.0
2006-08-31 02:44:00,105.64,105.64,105.62,105.64,96576768.0
2006-08-31 02:45:00,105.623,105.64,105.623,105.64,99425905.0
2006-08-31 02:46:00,105.633,105.647,105.617,105.647,93866665.0
2006-08-31 02:47:00,105.65,105.657,105.649,105.657,34079849.0
2006-08-31 02:48:00,105.655,105.655,105.632,105.65,24317052.0
2006-08-31 02:49:00,105.65,105.655,105.641,105.643,9904507.0
2006-08-31 02:50:00,105.653,105.66,105.638,105.66,29548295.0
2006-08-31 02:51:00,105.64,105.65,105.64,105.65,91595207.0
2006-08-31 02:52:00,105.65,105.65,105.62,105.62,186797486.0
2006-08-31 02:53:00,105.62,105.624,105.603,105.61,65341748.0
2006-08-31 02:54:00,105.613,105.618,105.555,105.555,147160421.0
2006-08-31 02:55:00,105.553,105.56,105.51,105.56,110648191.0
2006-08-31 02:56:00,105.56,105.56,105.537,105.55,116303456.0
2006-08-31 02:57:00,105.56,105.565,105.515,105.527,31258211.0
2006-08-31 02:58:00,105.535,105.555,105.512,105.555,145896834.0
2006-08-31 02:59:00,105.55,105.55,105.525,105.54,24074453.0
2006-08-31 03:00:00,105.53,105.546,105.53,105.545,52279652.0
2006-08-31 03:01:00,105.535,105.56,105.535,105.545,33188774.0
2006-08-31 03:02:00,105.542,105.565,105.542,105.56,62635713.0
2006-08-31 03:03:00,105.565,105.568,105.555,105.555,58009791.0
2006-08-31 03:04:00,105.553,105.585,105.553,105.56,162886498.0
2006-08-31 03:05:00,105.575,105.575,105.555,105.555,11709951.0
2006-08-31 03:06:00,105.563,105.585,105.56,105.585,42597830.0
2006-08-31 03:07:00,105.587,105.59,105.548,105.572,112130699.0
2006-08-31 03:08:00,105.58,105.6,105.58,105.585,8375645.0
2006-08-31 03:09:00,105.585,105.585,105.56,105.572,38686118.0
2006-08-31 03:10:00,105.58,105.58,105.558,105.558,82545888.0
2006-08-31 03:11:00,105.56,105.585,105.56,105.585,14008457.0
2006-08-31 03:12:00,105.585,105.6,105.572,105.6,150484682.0
2006-08-31 03:13:00,105.61,105.61,105.588,105.588,5200644.0
2006-08-31 03:14:00,105.593,105.6,105.585,105.6,37346151.0
2006-08-31 03:15:00,105.59,105.605,105.552,105.605,60483043.0
2006-08-31 03:16:00,105.61,105.62,105.593,105.612,48986236.0
2006-08-31 03:17:00,105.603,105.603,105.59,105.59,21093834.0
2006-08-31 03:19:00,105.545,105.61,105.545,105.592,88648358.0
2006-08-31 03:20:00,105.59,105.596,105.58,105.585,49685601.0
2006-08-31 03:21:00,105.583,105.6,105.57,105.58,54388743.0
2006-08-31 03:22:00,105.58,105.6,105.575,105.6,61472578.0
2006-08-31 03:23:00,105.59,105.608,105.575,105.595,94982916.0
2006-08-31 03:24:00,105.59,105.59,105.569,105.58,18981270.0
2006-08-31 03:25:00,105.567,105.567,105.567,105.567,24570654.0
2006-08-31 03:26:00,105.58,105.588,105.577,105.58,49679091.0
2006-08-31 03:27:00,105.59,105.6,105.58,105.58,8601405.0
2006-08-31 03:28:00,105.572,105.59,105.571,105.578,50741420.0
2006-08-31 03:31:00,105.585,105.59,105.577,105.577,54037502.0
2006-08-31 03:32:00,105.585,105.598,105.57,105.57,100391412.0
2006-08-31 03:33:00,105.567,105.59,105.567,105.59,54653124.0
2006-08-31 03:36:00,105.59,105.59,105.526,105.562,121509032.0
2006-08-31 03:37:00,105.57,105.581,105.565,105.565,29499398.0
2006-08-31 03:38:00,105.58,105.58,105.555,105.57,37065831.0
2006-08-31 03:39:00,105.565,105.565,105.555,105.555,37157744.0
2006-08-31 03:41:00,105.515,105.591,105.515,105.548,38186707.0
2006-08-31 03:42:00,105.555,105.61,105.555,105.593,48555689.0
2006-08-31 03:43:00,105.58,105.62,105.58,105.6,62584728.0
2006-08-31 03:44:00,105.6,105.6,105.58,105.58,52251997.0
2006-08-31 03:45:00,105.59,105.595,105.588,105.59,77737273.0
2006-08-31 03:46:00,105.59,105.6,105.59,105.59,13848850.0
2006-08-31 03:47:00,105.587,105.595,105.575,105.595,23938966.0
2006-08-31 03:48:00,105.59,105.608,105.549,105.59,42280711.0
2006-08-31 03:49:00,105.583,105.6,105.583,105.583,28186809.0
2006-08-31 03:50:00,105.585,105.591,105.57,105.57,22391802.0
2006-08-31 03:51:00,105.57,105.585,105.57,105.58,108425650.0
2006-08-31 03:53:00,105.57,105.583,105.537,105.575,113920393.0
2006-08-31 03:54:00,105.567,105.595,105.567,105.595,63900121.0
2006-08-31 03:55:00,105.6,105.61,105.599,105.61,37760462.0
2006-08-31 03:56:00,105.6,105.61,105.588,105.61,22463365.0
2006-08-31 03:57:00,105.61,105.61,105.598,105.6,68321975.0
2006-08-31 03:59:00,105.6,105.608,105.583,105.605,12051198.0
2006-08-31 04:00:00,105.597,105.616,105.597,105.615,34010363.0
2006-08-31 04:01:00,105.62,105.62,105.598,105.602,87290170.0
2006-08-31 04:02:00,105.605,105.645,105.605,105.645,55833951.0
2006-08-31 04:03:00,105.65,105.685,105.65,105.658,27350090.0
2006-08-31 04:04:00,105.66,105.669,105.66,105.66,57010494.0
2006-08-31 04:05:00,105.66,105.665,105.655,105.66,67005182.0
2006-08-31 04:06:00,105.66,105.66,105.635,105.65,27290198.0
2006-08-31 04:07:00,105.65,105.656,105.645,105.645,40250042.0
2006-08-31 04:08:00,105.655,105.655,105.589,105.65,42766531.0
2006-08-31 04:09:00,105.645,105.66,105.638,105.64,115581379.0
2006-08-31 04:10:00,105.655,105.656,105.645,105.655,14151718.0
2006-08-31 04:11:00,105.66,105.668,105.65,105.668,61247588.0
2006-08-31 04:12:00,105.67,105.67,105.658,105.66,31705084.0
2006-08-31 04:13:00,105.64,105.667,105.64,105.658,117289648.0
2006-08-31 04:14:00,105.65,105.665,105.65,105.655,46668023.0
2006-08-31 04:15:00,105.655,105.665,105.645,105.645,30650751.0
2006-08-31 04:16:00,105.64,105.655,105.635,105.642,67752665.0
2006-08-31 04:17:00,105.643,105.655,105.634,105.655,84396079.0
2006-08-31 04:18:00,105.645,105.645,105.634,105.635,42885196.0
2006-08-31 04:19:00,105.632,105.645,105.632,105.635,80125065.0
2006-08-31 04:20:00,105.635,105.637,105.615,105.625,42573828.0
2006-08-31 04:21:00,105.62,105.628,105.62,105.625,92074679.0
2006-08-31 04:23:00,105.623,105.626,105.615,105.615,53400854.0
2006-08-31 04:25:00,105.635,105.635,105.613,105.62,56154097.0
2006-08-31 04:26:00,105.61,105.643,105.605,105.64,74898903.0
2006-08-31 04:27:00,105.613,105.655,105.613,105.63,52336650.0
2006-08-31 04:28:00,105.62,105.645,105.62,105.622,26784334.0
2006-08-31 04:29:00,105.63,105.63,105.625,105.63,49759146.0
2006-08-31 04:31:00,105.625,105.65,105.625,105.625,15809334.0
2006-08-31 04:32:00,105.623,105.634,105.623,105.625,63894974.0
2006-08-31 04:33:00,105.625,105.63,105.625,105.63,92193382.0
2006-08-31 04:34:00,105.645,105.645,105.622,105.64,41285883.0
2006-08-31 04:35:00,105.632,105.632,105.623,105.623,33487833.0
2006-08-31 04:36:00,105.63,105.637,105.626,105.63,55826048.0
2006-08-31 04:37:00,105.635,105.646,105.625,105.633,5357698.0
2006-08-31 04:38:00,105.64,105.64,105.62,105.64,62892349.0
2006-08-31 04:43:00,105.63,105.649,105.627,105.645,52850753.0
2006-08-31 04:44:00,105.65,105.65,105.632,105.635,59432289.0
2006-08-31 04:45:00,105.63,105.645,105.63,105.63,72251067.0
2006-08-31 04:46:00,105.63,105.645,105.63,105.645,54145818.0
2006-08-31 04:47:00,105.645,105.655,105.645,105.655,54060233.0
2006-08-31 04:48:00,105.65,105.65,105.635,105.645,52259580.0
2006-08-31 04:49:00,105.593,105.663,105.593,105.663,71958087.0
2006-08-31 04:50:00,105.662,105.666,105.65,105.665,30833538.0
2006-08-31 04:51:00,105.648,105.68,105.648,105.66,24633934.0
2006-08-31 04:53:00,105.65,105.68,105.628,105.68,39199820.0
2006-08-31 04:54:00,105.675,105.695,105.668,105.695,54172989.0
2006-08-31 04:55:00,105.683,105.694,105.675,105.675,57804700.0
2006-08-31 04:56:00,105.675,105.695,105.67,105.695,15566927.0
2006-08-31 04:57:00,105.69,105.69,105.672,105.69,16702175.0
2006-08-31 04:59:00,105.69,105.696,105.69,105.69,20654817.0
2006-08-31 05:01:00,105.685,105.705,105.682,105.682,22803733.0
2006-08-31 05:02:00,105.675,105.703,105.675,105.69,39363594.0
2006-08-31 05:03:00,105.692,105.702,105.675,105.675,76824052.0
2006-08-31 05:04:00,105.715,105.715,105.682,105.71,31866459.0
2006-08-31 05:06:00,105.71,105.733,105.71,105.72,97155725.0
2006-08-31 05:07:00,105.723,105.74,105.715,105.73,68260440.0
2006-08-31 05:08:00,105.732,105.765,105.725,105.755,87441976.0
2006-08-31 05:09:00,105.755,105.785,105.735,105.76,21101613.0
2006-08-31 05:10:00,105.77,105.77,105.75,105.76,85453174.0
2006-08-31 05:11:00,105.755,105.773,105.743,105.768,70147162.0
2006-08-31 05:12:00,105.77,105.785,105.763,105.763,67249927.0
2006-08-31 05:13:00,105.76,105.778,105.76,105.772,118427840.0
2006-08-31 05:14:00,105.765,105.796,105.765,105.79,80501009.0
2006-08-31 05:15:00,105.8,105.8,105.782,105.785,41180949.0
2006-08-31 05:16:00,105.775,105.785,105.728,105.78,56710899.0
2006-08-31 05:17:00,105.77,105.793,105.77,105.77,59501777.0
2006-08-31 05:18:00,105.767,105.793,105.767,105.78,101545916.0
2006-08-31 05:19:00,105.785,105.806,105.785,105.802,61942022.0
2006-08-31 05:20:00,105.81,105.82,105.792,105.82,42820287.0
2006-08-31 05:21:00,105.813,105.813,105.79,105.79,177104508.0
2006-08-31 05:22:00,105.8,105.81,105.777,105.777,32377574.0
2006-08-31 05:23:00,105.785,105.81,105.785,105.795,23058733.0
2006-08-31 05:24:00,105.795,105.805,105.795,105.8,57477237.0
2006-08-31 05:25:00,105.8,105.825,105.8,105.825,81045016.0
2006-08-31 05:26:00,105.825,105.866,105.825,105.845,26377378.0
2006-08-31 05:27:00,105.86,105.865,105.845,105.855,121689610.0
2006-08-31 05:28:00,105.855,105.888,105.82,105.84,29368397.0
2006-08-31 05:29:00,105.835,105.846,105.832,105.832,23845884.0
2006-08-31 05:30:00,105.795,105.86,105.795,105.82,97458285.0
2006-08-31 05:31:00,105.81,105.815,105.802,105.815,84646377.0
2006-08-31 05:33:00,105.785,105.785,105.755,105.783,22883415.0
2006-08-31 05:34:00,105.787,105.81,105.787,105.81,10304425.0
2006-08-31 05:35:00,105.803,105.825,105.799,105.825,156426617.0
2006-08-31 05:36:00,105.815,105.82,105.803,105.81,72208175.0
2006-08-31 05:37:00,105.805,105.815,105.805,105.815,36798791.0
2006-08-31 05:38:00,105.812,105.855,105.8,105.8,17160012.0
2006-08-31 05:39:00,105.8,105.815,105.8,105.815,4738504.0
2006-08-31 05:40:00,105.82,105.835,105.803,105.835,107881416.0
2006-08-31 05:41:00,105.84,105.841,105.828,105.828,51832165.0
2006-08-31 05:42:00,105.82,105.832,105.82,105.83,57978248.0
2006-08-31 05:43:00,105.83,105.87,105.83,105.85,41150065.0
2006-08-31 05:44:00,105.84,105.855,105.82,105.825,100500422.0
2006-08-31 05:45:00,105.835,105.835,105.803,105.81,109198100.0
2006-08-31 05:46:00,105.815,105.84,105.815,105.84,52117304.0
2006-08-31 05:47:00,105.855,105.86,105.84,105.85,7673514.0
2006-08-31 05:48:00,105.845,105.863,105.845,105.863,131085365.0
2006-08-31 05:49:00,105.862,105.862,105.845,105.85,21216292.0
2006-08-31 05:50:00,105.837,105.87,105.837,105.87,41287779.0
2006-08-31 05:51:00,105.875,105.89,105.855,105.865,73330267.0
2006-08-31 05:52:00,105.865,105.89,105.845,105.89,54433989.0
2006-08-31 05:53:00,105.885,105.891,105.843,105.843,67197936.0
2006-08-31 05:54:00,105.845,105.895,105.845,105.875,34593175.0
2006-08-31 05:55:00,105.88,105.883,105.823,105.823,52247839.0
2006-08-31 05:56:00,105.818,105.85,105.818,105.85,52314480.0
2006-08-31 05:57:00,105.845,105.875,105.845,105.875,133919693.0
2006-08-31 05:58:00,105.88,105.88,105.857,105.863,119582899.0
2006-08-31 06:00:00,105.875,105.88,105.869,105.87,156474154.0
2006-08-31 06:01:00,105.877,105.877,105.834,105.865,32661402.0
2006-08-31 06:02:00,105.87,105.885,105.855,105.873,36017082.0
2006-08-31 06:03:00,105.878,105.885,105.873,105.885,54893370.0
2006-08-31 06:04:00,105.895,105.895,105.869,105.873,18247666.0
2006-08-31 06:05:00,105.867,105.883,105.86,105.86,67064294.0
2006-08-31 06:06:00,105.855,105.863,105.855,105.863,119649361.0
2006-08-31 06:07:00,105.86,105.865,105.85,105.865,70711138.0
2006-08-31 06:08:00,105.863,105.863,105.795,105.86,52803554.0
2006-08-31 06:09:00,105.845,105.864,105.845,105.86,42362212.0
2006-08-31 06:10:00,105.842,105.855,105.83,105.83,58772399.0
2006-08-31 06:11:00,105.825,105.86,105.82,105.838,25656811.0
2006-08-31 06:12:00,105.843,105.86,105.823,105.845,134284685.0
2006-08-31 06:13:00,105.855,105.87,105.85,105.86,46347697.0
2006-08-31 06:14:00,105.86,105.86,105.845,105.847,97767152.0
2006-08-31 06:15:00,105.843,105.885,105.843,105.855,50710070.0
2006-08-31 06:16:00,105.852,105.875,105.852,105.868,59984765.0
2006-08-31 06:17:00,105.865,105.882,105.858,105.88,133221502.0
2006-08-31 06:18:00,105.88,105.88,105.86,105.863,176169680.0
2006-08-31 06:19:00,105.865,105.865,105.86,105.865,28286576.0
2006-08-31 06:20:00,105.873,105.873,105.843,105.843,156385596.0
2006-08-31 06:21:00,105.85,105.867,105.84,105.84,81657918.0
2006-08-31 06:23:00,105.86,105.86,105.843,105.85,176197666.0
2006-08-31 06:25:00,105.845,105.863,105.838,105.838,67393734.0
2006-08-31 06:26:00,105.845,105.846,105.833,105.84,72481494.0
2006-08-31 06:27:00,105.83,105.855,105.83,105.845,127989262.0
2006-08-31 06:28:00,105.84,105.845,105.812,105.83,28928557.0
2006-08-31 06:29:00,105.82,105.837,105.812,105.825,32044647.0
2006-08-31 06:30:00,105.825,105.825,105.8,105.815,49211677.0
2006-08-31 06:31:00,105.815,105.829,105.805,105.807,79994710.0
2006-08-31 06:32:00,105.815,105.839,105.815,105.835,91842083.0
2006-08-31 06:33:00,105.835,105.836,105.82,105.835,44395482.0
2006-08-31 06:34:00,105.83,105.84,105.823,105.84,79196182.0
2006-08-31 06:35:00,105.835,105.835,105.76,105.76,38959041.0
2006-08-31 06:36:00,105.81,105.824,105.802,105.805,50089406.0
2006-08-31 06:38:00,105.81,105.812,105.8,105.81,102897843.0
2006-08-31 06:39:00,105.818,105.825,105.805,105.81,182399414.0
2006-08-31 06:40:00,105.82,105.841,105.82,105.828,12805853.0
2006-08-31 06:41:00,105.835,105.835,105.824,105.825,81919619.0
2006-08-31 06:42:00,105.83,105.841,105.82,105.82,53024326.0
2006-08-31 06:43:00,105.84,105.84,105.823,105.825,80006569.0
2006-08-31 06:44:00,105.825,105.849,105.825,105.825,112485260.0
2006-08-31 06:45:00,105.83,105.85,105.83,105.84,52517437.0
2006-08-31 06:46:00,105.835,105.863,105.835,105.863,55341440.0
2006-08-31 06:47:00,105.875,105.877,105.855,105.865,94816525.0
2006-08-31 06:48:00,105.87,105.877,105.865,105.865,95731144.0
2006-08-31 06:49:00,105.87,105.87,105.859,105.86,50271269.0
2006-08-31 06:50:00,105.835,105.865,105.835,105.86,63736821.0
2006-08-31 06:51:00,105.855,105.855,105.845,105.845,47464464.0
2006-08-31 06:52:00,105.845,105.862,105.845,105.86,18909260.0
2006-08-31 06:53:00,105.855,105.873,105.848,105.848,6193943.0
2006-08-31 06:54:00,105.87,105.891,105.869,105.87,122009568.0
2006-08-31 06:55:00,105.862,105.873,105.86,105.873,56625941.0
2006-08-31 06:56:00,105.878,105.878,105.86,105.868,114167209.0
2006-08-31 07:00:00,105.865,105.9,105.865,105.875,122119402.0
2006-08-31 07:01:00,105.865,105.886,105.865,105.87,73703003.0
2006-08-31 07:02:00,105.868,105.89,105.865,105.885,56082278.0
2006-08-31 07:03:00,105.885,105.9,105.88,105.885,873124494.0
2006-08-31 07:04:00,105.89,105.89,105.845,105.872,50005210.0
2006-08-31 07:05:00,105.88,105.88,105.87,105.88,82940614.0
2006-08-31 07:06:00,105.89,105.905,105.89,105.905,53842536.0
2006-08-31 07:07:00,105.91,105.91,105.89,105.892,118223612.0
2006-08-31 07:08:00,105.9,105.915,105.893,105.915,132015907.0
2006-08-31 07:09:00,105.905,105.913,105.86,105.913,18126162.0
2006-08-31 07:10:00,105.92,105.92,105.9,105.905,51804197.0
2006-08-31 07:11:00,105.902,105.916,105.902,105.915,31249029.0
2006-08-31 07:12:00,105.895,105.92,105.855,105.9,92880917.0
2006-08-31 07:13:00,105.9,105.911,105.898,105.91,16631463.0
2006-08-31 07:14:00,105.9,105.915,105.9,105.915,206624113.0
2006-08-31 07:15:00,105.92,105.934,105.92,105.92,65851852.0
2006-08-31 07:16:00,105.923,105.925,105.905,105.905,81796584.0
2006-08-31 07:17:00,105.9,105.927,105.9,105.905,91452215.0
2006-08-31 07:19:00,105.9,105.927,105.89,105.908,49940506.0
2006-08-31 07:20:00,105.905,105.915,105.905,105.915,124435034.0
2006-08-31 07:21:00,105.925,105.931,105.91,105.91,29517652.0
2006-08-31 07:22:00,105.935,105.935,105.905,105.905,138760520.0
2006-08-31 07:23:00,105.92,105.925,105.9,105.9,24006213.0
2006-08-31 07:24:00,105.9,105.916,105.89,105.89,135031136.0
2006-08-31 07:25:00,105.9,105.9,105.885,105.885,27560352.0
2006-08-31 07:26:00,105.89,105.91,105.84,105.9,86191256.0
2006-08-31 07:27:00,105.888,105.898,105.882,105.882,75576798.0
2006-08-31 07:28:00,105.89,105.903,105.888,105.888,38741916.0
2006-08-31 07:29:00,105.895,105.9,105.882,105.9,29534781.0
2006-08-31 07:30:00,105.9,105.938,105.9,105.938,57250369.0
2006-08-31 07:31:00,105.935,105.942,105.928,105.937,58912621.0
2006-08-31 07:32:00,105.94,105.962,105.905,105.94,38286112.0
2006-08-31 07:33:00,105.935,105.955,105.933,105.95,61006611.0
2006-08-31 07:34:00,105.94,105.94,105.915,105.92,27485318.0
2006-08-31 07:35:00,105.925,105.936,105.92,105.923,75273226.0
2006-08-31 07:36:00,105.922,105.949,105.91,105.92,61377224.0
2006-08-31 07:37:00,105.92,105.945,105.92,105.925,75280219.0
2006-08-31 07:38:00,105.935,105.942,105.927,105.932,75556408.0
2006-08-31 07:39:00,105.937,105.952,105.93,105.94,54777859.0
2006-08-31 07:40:00,105.94,105.94,105.883,105.917,43444917.0
2006-08-31 07:41:00,105.92,105.935,105.895,105.91,95204369.0
2006-08-31 07:42:00,105.895,105.92,105.895,105.92,35392034.0
2006-08-31 07:43:00,105.918,105.93,105.908,105.912,57702673.0
2006-08-31 07:44:00,105.915,105.923,105.904,105.92,95260698.0
2006-08-31 07:45:00,105.92,105.92,105.888,105.9,92390641.0
2006-08-31 07:46:00,105.91,105.92,105.887,105.892,277913948.0
2006-08-31 07:47:00,105.89,105.902,105.885,105.885,68806907.0
2006-08-31 07:48:00,105.89,105.901,105.863,105.9,67673674.0
2006-08-31 07:49:00,105.9,105.9,105.83,105.86,137994857.0
2006-08-31 07:50:00,105.855,105.895,105.855,105.875,12509292.0
2006-08-31 07:51:00,105.88,105.89,105.875,105.88,582193817.0
2006-08-31 07:52:00,105.875,105.875,105.87,105.872,29312066.0
2006-08-31 07:53:00,105.865,105.883,105.865,105.873,89651052.0
2006-08-31 07:54:00,105.88,105.895,105.872,105.895,139404892.0
2006-08-31 07:55:00,105.885,105.885,105.862,105.875,306553078.0
2006-08-31 07:56:00,105.88,105.88,105.855,105.86,324984804.0
2006-08-31 07:57:00,105.862,105.867,105.845,105.845,243743715.0
2006-08-31 07:58:00,105.855,105.865,105.847,105.853,148489740.0
2006-08-31 07:59:00,105.855,105.87,105.835,105.863,43198284.0
2006-08-31 08:00:00,105.885,105.89,105.865,105.87,196538682.0
2006-08-31 08:01:00,105.88,105.89,105.87,105.87,106138424.0
2006-08-31 08:02:00,105.86,105.86,105.815,105.84,123501495.0
2006-08-31 08:03:00,105.85,105.86,105.82,105.825,90564031.0
2006-08-31 08:04:00,105.82,105.845,105.81,105.81,166166714.0
2006-08-31 08:05:00,105.815,105.821,105.79,105.79,98305181.0
2006-08-31 08:06:00,105.785,105.81,105.784,105.785,81921702.0
2006-08-31 08:07:00,105.777,105.793,105.775,105.775,28276902.0
2006-08-31 08:08:00,105.785,105.785,105.75,105.765,166987193.0
2006-08-31 08:09:00,105.77,105.775,105.755,105.767,71693329.0
2006-08-31 08:10:00,105.77,105.77,105.723,105.73,152610881.0
2006-08-31 08:11:00,105.725,105.737,105.705,105.72,32840348.0
2006-08-31 08:12:00,105.72,105.735,105.705,105.735,51367838.0
2006-08-31 08:13:00,105.74,105.74,105.725,105.73,52349551.0
2006-08-31 08:14:00,105.727,105.75,105.705,105.75,63974618.0
2006-08-31 08:15:00,105.755,105.78,105.742,105.78,155017520.0
2006-08-31 08:16:00,105.77,105.803,105.742,105.787,348217430.0
2006-08-31 08:17:00,105.77,105.815,105.77,105.815,146459040.0
2006-08-31 08:18:00,105.81,105.84,105.795,105.825,184822339.0
2006-08-31 08:19:00,105.827,105.84,105.815,105.83,312403269.0
2006-08-31 08:20:00,105.83,105.849,105.827,105.83,35468356.0
2006-08-31 08:21:00,105.83,105.84,105.82,105.82,279013659.0
2006-08-31 08:22:00,105.82,105.855,105.82,105.84,10196727.0
2006-08-31 08:23:00,105.83,105.83,105.795,105.8,142812862.0
2006-08-31 08:24:00,105.813,105.848,105.805,105.848,50177215.0
2006-08-31 08:25:00,105.86,105.863,105.83,105.84,92548034.0
2006-08-31 08:26:00,105.84,105.86,105.81,105.827,72781767.0
2006-08-31 08:27:00,105.84,105.86,105.788,105.86,261878593.0
2006-08-31 08:28:00,105.858,105.868,105.83,105.85,45426032.0
2006-08-31 08:29:00,105.86,105.905,105.845,105.905,32232045.0
2006-08-31 08:30:00,105.91,105.91,105.87,105.91,120519199.0
2006-08-31 08:31:00,105.9,105.906,105.895,105.895,52337914.0
2006-08-31 08:32:00,105.875,105.9,105.875,105.9,192040086.0
2006-08-31 08:33:00,105.9,105.918,105.859,105.91,414504816.0
2006-08-31 08:34:00,105.91,105.92,105.902,105.92,109833139.0
2006-08-31 08:35:00,105.905,105.932,105.905,105.92,56127679.0
2006-08-31 08:36:00,105.92,105.93,105.911,105.92,93293326.0
2006-08-31 08:37:00,105.922,105.948,105.922,105.928,82659337.0
2006-08-31 08:38:00,105.935,105.94,105.915,105.932,59066115.0
2006-08-31 08:39:00,105.935,105.95,105.925,105.935,56657441.0
2006-08-31 08:40:00,105.923,105.936,105.919,105.93,140595506.0
2006-08-31 08:41:00,105.93,105.94,105.906,105.94,19356626.0
2006-08-31 08:42:00,105.93,105.931,105.91,105.925,84930713.0
2006-08-31 08:43:00,105.93,105.94,105.912,105.93,99304971.0
2006-08-31 08:44:00,105.92,105.935,105.913,105.93,60662404.0
2006-08-31 08:45:00,105.93,105.933,105.862,105.862,48550867.0
2006-08-31 08:46:00,105.87,105.885,105.85,105.885,166763760.0
2006-08-31 08:47:00,105.89,105.898,105.883,105.89,49767035.0
2006-08-31 08:48:00,105.882,105.9,105.873,105.88,98622466.0
2006-08-31 08:49:00,105.883,105.883,105.83,105.863,63755979.0
2006-08-31 08:50:00,105.87,105.893,105.832,105.885,143616383.0
2006-08-31 08:51:00,105.883,105.889,105.875,105.875,71109485.0
2006-08-31 08:52:00,105.875,105.88,105.863,105.88,39061336.0
2006-08-31 08:53:00,105.88,105.88,105.86,105.88,206699608.0
2006-08-31 08:54:00,105.88,105.884,105.875,105.875,56679735.0
2006-08-31 08:56:00,105.873,105.89,105.873,105.89,43355935.0
2006-08-31 08:57:00,105.89,105.89,105.875,105.887,41819807.0
2006-08-31 08:58:00,105.89,105.895,105.867,105.895,94270668.0
2006-08-31 08:59:00,105.888,105.914,105.888,105.913,100847283.0
2006-08-31 09:00:00,105.903,105.913,105.903,105.905,62354481.0
2006-08-31 09:01:00,105.905,105.92,105.902,105.92,51652310.0
2006-08-31 09:02:00,105.902,105.945,105.902,105.93,30631775.0
2006-08-31 09:03:00,105.923,105.947,105.92,105.92,103424732.0
2006-08-31 09:04:00,105.908,105.933,105.863,105.897,541465590.0
2006-08-31 09:05:00,105.89,105.9,105.833,105.855,64964829.0
2006-08-31 09:06:00,105.855,105.855,105.839,105.85,92596805.0
2006-08-31 09:07:00,105.843,105.846,105.822,105.83,115253846.0
2006-08-31 09:08:00,105.838,105.838,105.776,105.82,72729046.0
2006-08-31 09:09:00,105.81,105.817,105.759,105.81,60828624.0
2006-08-31 09:10:00,105.803,105.804,105.775,105.775,43405836.0
2006-08-31 09:11:00,105.79,105.803,105.757,105.795,68896809.0
2006-08-31 09:12:00,105.79,105.815,105.79,105.8,63454096.0
2006-08-31 09:13:00,105.79,105.805,105.79,105.79,7032508.0
2006-08-31 09:14:00,105.79,105.815,105.79,105.8,16757327.0
2006-08-31 09:15:00,105.815,105.815,105.781,105.795,77633473.0
2006-08-31 09:16:00,105.8,105.8,105.78,105.782,26717928.0
2006-08-31 09:17:00,105.79,105.81,105.79,105.795,12450401.0
2006-08-31 09:18:00,105.795,105.795,105.79,105.79,2178929.0
2006-08-31 09:19:00,105.785,105.788,105.772,105.775,75747802.0
2006-08-31 09:20:00,105.77,105.783,105.757,105.757,105026116.0
2006-08-31 09:21:00,105.77,105.77,105.7,105.73,42282627.0
2006-08-31 09:22:00,105.725,105.725,105.684,105.72,23451233.0
2006-08-31 09:23:00,105.71,105.725,105.675,105.675,91327885.0
2006-08-31 09:24:00,105.673,105.683,105.647,105.66,60603144.0
2006-08-31 09:25:00,105.67,105.69,105.66,105.685,97318145.0
2006-08-31 09:26:00,105.67,105.722,105.67,105.71,115610155.0
2006-08-31 09:27:00,105.705,105.705,105.665,105.675,102397688.0
2006-08-31 09:28:00,105.675,105.7,105.645,105.685,19918493.0
2006-08-31 09:29:00,105.685,105.72,105.685,105.7,51354996.0
2006-08-31 09:30:00,105.705,105.73,105.705,105.717,44785383.0
2006-08-31 09:31:00,105.725,105.74,105.7,105.708,80973507.0
2006-08-31 09:32:00,105.71,105.715,105.69,105.705,37690101.0
2006-08-31 09:33:00,105.7,105.715,105.685,105.71,112826588.0
2006-08-31 09:34:00,105.712,105.712,105.69,105.71,41147250.0
2006-08-31 09:35:00,105.705,105.725,105.665,105.705,45469083.0
2006-08-31 09:36:00,105.72,105.731,105.715,105.73,106644673.0
2006-08-31 09:37:00,105.73,105.735,105.71,105.715,54534682.0
2006-08-31 09:38:00,105.72,105.745,105.71,105.745,33971464.0
2006-08-31 09:39:00,105.743,105.743,105.72,105.735,8918212.0
2006-08-31 09:40:00,105.727,105.74,105.726,105.73,43592799.0
2006-08-31 09:41:00,105.717,105.741,105.715,105.72,67056293.0
2006-08-31 09:42:00,105.72,105.721,105.69,105.7,36135600.0
2006-08-31 09:43:00,105.69,105.715,105.69,105.715,139920606.0
2006-08-31 09:44:00,105.695,105.733,105.695,105.733,27263055.0
2006-08-31 09:45:00,105.73,105.76,105.725,105.76,44168101.0
2006-08-31 09:46:00,105.75,105.755,105.739,105.74,77515099.0
2006-08-31 09:47:00,105.73,105.75,105.73,105.75,41885922.0
2006-08-31 09:48:00,105.745,105.767,105.732,105.75,32039012.0
2006-08-31 09:49:00,105.745,105.785,105.745,105.785,87867914.0
2006-08-31 09:50:00,105.775,105.803,105.775,105.783,70157437.0
2006-08-31 09:51:00,105.77,105.777,105.767,105.767,141237703.0
2006-08-31 09:52:00,105.775,105.82,105.775,105.82,42735740.0
2006-08-31 09:53:00,105.81,105.822,105.795,105.81,110065501.0
2006-08-31 09:54:00,105.8,105.83,105.8,105.83,30756015.0
2006-08-31 09:55:00,105.82,105.82,105.77,105.77,38270875.0
2006-08-31 09:56:00,105.755,105.805,105.755,105.785,84719053.0
2006-08-31 09:57:00,105.79,105.8,105.785,105.785,77477658.0
2006-08-31 09:58:00,105.785,105.83,105.78,105.81,64836518.0
2006-08-31 09:59:00,105.805,105.811,105.753,105.795,44857343.0
2006-08-31 10:00:00,105.795,105.85,105.795,105.8,80049521.0
2006-08-31 10:01:00,105.84,105.895,105.84,105.89,91140022.0
2006-08-31 10:02:00,105.893,105.928,105.89,105.928,48011611.0
2006-08-31 10:03:00,105.92,105.942,105.92,105.92,51701344.0
2006-08-31 10:04:00,105.91,105.925,105.91,105.91,109319620.0
2006-08-31 10:05:00,105.91,105.917,105.892,105.892,34629106.0
2006-08-31 10:06:00,105.905,105.905,105.89,105.895,55526593.0
2006-08-31 10:07:00,105.893,105.91,105.88,105.91,35234071.0
2006-08-31 10:08:00,105.905,105.916,105.885,105.915,52033078.0
2006-08-31 10:09:00,105.915,105.94,105.915,105.94,94369275.0
2006-08-31 10:10:00,105.925,105.966,105.925,105.945,56194257.0
2006-08-31 10:11:00,105.945,105.958,105.933,105.933,34652568.0
2006-08-31 10:12:00,105.945,105.955,105.9,105.945,62123935.0
2006-08-31 10:13:00,105.95,105.963,105.933,105.963,112207325.0
2006-08-31 10:14:00,105.96,105.96,105.94,105.94,37095497.0
2006-08-31 10:15:00,105.94,105.94,105.905,105.925,64896313.0
2006-08-31 10:16:00,105.935,105.952,105.922,105.922,56768606.0
2006-08-31 10:17:00,105.93,105.94,105.915,105.94,36756783.0
2006-08-31 10:18:00,105.935,105.975,105.93,105.97,129796227.0
2006-08-31 10:19:00,105.97,105.97,105.92,105.94,89025517.0
2006-08-31 10:20:00,105.935,105.935,105.924,105.93,106442385.0
2006-08-31 10:21:00,105.933,105.95,105.92,105.93,88994642.0
2006-08-31 10:22:00,105.93,105.937,105.915,105.93,49466735.0
2006-08-31 10:23:00,105.905,105.935,105.893,105.893,69274689.0
2006-08-31 10:24:00,105.905,105.91,105.868,105.905,106723956.0
2006-08-31 10:25:00,105.89,105.91,105.89,105.9,41785718.0
2006-08-31 10:26:00,105.905,105.913,105.905,105.913,27047156.0
2006-08-31 10:27:00,105.92,105.92,105.902,105.903,59950307.0
2006-08-31 10:29:00,105.86,105.91,105.86,105.905,31239017.0
2006-08-31 10:30:00,105.9,105.901,105.847,105.847,76379379.0
2006-08-31 10:31:00,105.888,105.908,105.888,105.897,108722750.0
2006-08-31 10:32:00,105.9,105.915,105.887,105.897,104185185.0
2006-08-31 10:33:00,105.915,105.915,105.895,105.91,71220435.0
2006-08-31 10:34:00,105.91,105.96,105.91,105.96,66381980.0
2006-08-31 10:35:00,105.965,105.97,105.95,105.95,96966341.0
2006-08-31 10:36:00,105.953,105.97,105.946,105.96,43158381.0
2006-08-31 10:37:00,105.965,105.965,105.95,105.95,92822293.0
2006-08-31 10:38:00,105.955,105.963,105.91,105.915,98681004.0
2006-08-31 10:40:00,105.925,105.925,105.888,105.905,52035340.0
2006-08-31 10:41:00,105.91,105.91,105.88,105.895,58621199.0
2006-08-31 10:42:00,105.9,105.906,105.89,105.89,80248430.0
2006-08-31 10:43:00,105.895,105.91,105.885,105.885,50120766.0
2006-08-31 10:44:00,105.885,105.89,105.87,105.89,68735666.0
2006-08-31 10:45:00,105.89,105.896,105.868,105.895,142211808.0
2006-08-31 10:46:00,105.895,105.899,105.87,105.87,97399521.0
2006-08-31 10:47:00,105.88,105.88,105.85,105.86,15061545.0
2006-08-31 10:48:00,105.845,105.865,105.845,105.855,68041569.0
2006-08-31 10:49:00,105.848,105.853,105.835,105.835,78709036.0
2006-08-31 10:50:00,105.835,105.855,105.82,105.84,78176134.0
2006-08-31 10:51:00,105.85,105.87,105.849,105.87,57626151.0
2006-08-31 10:52:00,105.865,105.874,105.845,105.87,25861048.0
2006-08-31 10:53:00,105.853,105.853,105.805,105.805,39953808.0
2006-08-31 10:54:00,105.81,105.845,105.81,105.82,50079418.0
2006-08-31 10:55:00,105.825,105.833,105.822,105.822,68979492.0
2006-08-31 10:56:00,105.83,105.84,105.797,105.837,42072757.0
2006-08-31 10:57:00,105.85,105.875,105.845,105.845,27050081.0
2006-08-31 10:58:00,105.85,105.85,105.82,105.82,117601257.0
2006-08-31 10:59:00,105.83,105.85,105.804,105.85,62360530.0
2006-08-31 11:00:00,105.845,105.845,105.784,105.82,118887341.0
2006-08-31 11:01:00,105.835,105.854,105.832,105.832,34454173.0
2006-08-31 11:02:00,105.825,105.86,105.825,105.86,63793748.0
2006-08-31 11:03:00,105.845,105.854,105.835,105.845,97718646.0
2006-08-31 11:04:00,105.848,105.854,105.832,105.832,20171183.0
2006-08-31 11:05:00,105.845,105.845,105.81,105.815,111795540.0
2006-08-31 11:06:00,105.81,105.83,105.775,105.775,62747471.0
2006-08-31 11:07:00,105.8,105.802,105.735,105.783,122521207.0
2006-08-31 11:08:00,105.795,105.81,105.787,105.81,110840910.0
2006-08-31 11:09:00,105.815,105.815,105.795,105.795,14090528.0
2006-08-31 11:10:00,105.8,105.85,105.8,105.85,143956422.0
2006-08-31 11:11:00,105.86,105.89,105.845,105.87,36348286.0
2006-08-31 11:12:00,105.85,105.885,105.85,105.885,65415832.0
2006-08-31 11:13:00,105.88,105.898,105.88,105.89,22574687.0
2006-08-31 11:14:00,105.898,105.908,105.885,105.895,97734547.0
2006-08-31 11:15:00,105.9,105.91,105.885,105.885,47010640.0
2006-08-31 11:16:00,105.88,105.885,105.86,105.865,41315535.0
2006-08-31 11:17:00,105.855,105.855,105.837,105.84,34646831.0
2006-08-31 11:18:00,105.84,105.849,105.835,105.835,48725053.0
2006-08-31 11:19:00,105.855,105.855,105.83,105.85,113713160.0
2006-08-31 11:20:00,105.845,105.854,105.835,105.835,31841452.0
2006-08-31 11:21:00,105.847,105.85,105.833,105.85,93380936.0
2006-08-31 11:22:00,105.86,105.86,105.848,105.855,15696507.0
2006-08-31 11:23:00,105.855,105.86,105.842,105.86,45740445.0
2006-08-31 11:24:00,105.855,105.876,105.85,105.85,60084504.0
2006-08-31 11:25:00,105.837,105.859,105.83,105.83,67142744.0
2006-08-31 11:26:00,105.82,105.834,105.795,105.795,41085931.0
2006-08-31 11:27:00,105.81,105.81,105.79,105.793,32233426.0
2006-08-31 11:28:00,105.8,105.806,105.792,105.792,23061514.0
2006-08-31 11:29:00,105.79,105.815,105.79,105.805,23009405.0
2006-08-31 11:30:00,105.802,105.812,105.785,105.795,67255607.0
2006-08-31 11:31:00,105.795,105.808,105.795,105.795,54883474.0
2006-08-31 11:32:00,105.795,105.795,105.785,105.795,48866218.0
2006-08-31 11:33:00,105.795,105.795,105.765,105.78,49354787.0
2006-08-31 11:34:00,105.773,105.79,105.722,105.77,72487399.0
2006-08-31 11:35:00,105.765,105.785,105.765,105.785,71562716.0
2006-08-31 11:36:00,105.79,105.79,105.77,105.772,96946795.0
2006-08-31 11:37:00,105.78,105.792,105.777,105.785,48754132.0
2006-08-31 11:38:00,105.78,105.798,105.776,105.783,108931878.0
2006-08-31 11:39:00,105.785,105.795,105.772,105.79,63992598.0
2006-08-31 11:40:00,105.783,105.803,105.765,105.765,63608652.0
2006-08-31 11:41:00,105.765,105.774,105.75,105.77,32122514.0
2006-08-31 11:42:00,105.77,105.773,105.75,105.77,61666959.0
2006-08-31 11:43:00,105.77,105.77,105.751,105.77,33021875.0
2006-08-31 11:44:00,105.762,105.767,105.755,105.755,41483830.0
2006-08-31 11:45:00,105.76,105.785,105.76,105.785,8498872.0
2006-08-31 11:46:00,105.79,105.8,105.78,105.78,48252976.0
2006-08-31 11:47:00,105.78,105.8,105.775,105.78,59029666.0
2006-08-31 11:48:00,105.772,105.803,105.762,105.78,67509249.0
2006-08-31 11:49:00,105.79,105.79,105.77,105.79,118990114.0
2006-08-31 11:50:00,105.79,105.793,105.773,105.79,73897337.0
2006-08-31 11:51:00,105.795,105.804,105.768,105.79,31550540.0
2006-08-31 11:52:00,105.785,105.795,105.785,105.792,10004587.0
2006-08-31 11:53:00,105.79,105.825,105.78,105.805,237088850.0
2006-08-31 11:54:00,105.83,105.83,105.81,105.82,106553985.0
2006-08-31 11:55:00,105.82,105.859,105.815,105.815,41278752.0
2006-08-31 11:56:00,105.82,105.825,105.805,105.805,125649776.0
2006-08-31 11:57:00,105.81,105.83,105.805,105.83,102660609.0
2006-08-31 11:58:00,105.83,105.84,105.812,105.812,44086126.0
2006-08-31 11:59:00,105.815,105.83,105.795,105.795,27895565.0
2006-08-31 12:00:00,105.8,105.8,105.785,105.785,166463987.0
2006-08-31 12:01:00,105.78,105.798,105.78,105.782,88097595.0
2006-08-31 12:02:00,105.8,105.801,105.788,105.79,30046043.0
2006-08-31 12:03:00,105.795,105.795,105.774,105.79,67235873.0
2006-08-31 12:04:00,105.795,105.795,105.772,105.785,44730722.0
2006-08-31 12:05:00,105.788,105.8,105.788,105.8,74501566.0
2006-08-31 12:06:00,105.8,105.81,105.79,105.81,33997732.0
2006-08-31 12:07:00,105.803,105.831,105.792,105.823,165850909.0
2006-08-31 12:08:00,105.835,105.835,105.791,105.83,43134248.0
2006-08-31 12:09:00,105.828,105.832,105.82,105.82,242847470.0
2006-08-31 12:10:00,105.825,105.826,105.775,105.815,82423957.0
2006-08-31 12:11:00,105.81,105.824,105.803,105.803,44581414.0
2006-08-31 12:12:00,105.81,105.813,105.795,105.813,71091224.0
2006-08-31 12:13:00,105.825,105.825,105.795,105.815,46243278.0
2006-08-31 12:14:00,105.83,105.835,105.82,105.835,47875727.0
2006-08-31 12:15:00,105.835,105.848,105.827,105.835,229343329.0
2006-08-31 12:16:00,105.85,105.88,105.835,105.835,17825139.0
2006-08-31 12:17:00,105.828,105.86,105.828,105.855,117902715.0
2006-08-31 12:18:00,105.855,105.855,105.844,105.85,147200995.0
2006-08-31 12:19:00,105.85,105.86,105.843,105.86,54887214.0
2006-08-31 12:20:00,105.87,105.89,105.865,105.89,53730003.0
2006-08-31 12:21:00,105.885,105.885,105.855,105.855,75509823.0
2006-08-31 12:22:00,105.84,105.86,105.84,105.845,65214429.0
2006-08-31 12:23:00,105.84,105.887,105.835,105.835,115417380.0
2006-08-31 12:24:00,105.88,105.88,105.83,105.83,2589767.0
2006-08-31 12:25:00,105.83,105.83,105.775,105.775,62222701.0
2006-08-31 12:26:00,105.775,105.805,105.765,105.792,40936257.0
2006-08-31 12:27:00,105.8,105.8,105.78,105.8,56045210.0
2006-08-31 12:28:00,105.795,105.801,105.785,105.79,41792034.0
2006-08-31 12:29:00,105.8,105.815,105.773,105.79,137757421.0
2006-08-31 12:30:00,105.785,105.801,105.783,105.785,175223680.0
2006-08-31 12:31:00,105.775,105.775,105.735,105.76,80774395.0
2006-08-31 12:32:00,105.753,105.785,105.753,105.77,14569385.0
2006-08-31 12:33:00,105.77,105.808,105.73,105.777,107776722.0
2006-08-31 12:34:00,105.783,105.79,105.77,105.783,150754727.0
2006-08-31 12:35:00,105.79,105.79,105.749,105.75,131305019.0
2006-08-31 12:36:00,105.75,105.785,105.75,105.785,85641322.0
2006-08-31 12:37:00,105.785,105.801,105.762,105.78,51645857.0
2006-08-31 12:38:00,105.77,105.777,105.76,105.77,65818021.0
2006-08-31 12:40:00,105.763,105.78,105.745,105.78,52118948.0
2006-08-31 12:41:00,105.77,105.788,105.757,105.757,81088781.0
2006-08-31 12:42:00,105.75,105.766,105.74,105.74,54374559.0
2006-08-31 12:43:00,105.74,105.74,105.714,105.715,105673206.0
2006-08-31 12:44:00,105.715,105.758,105.715,105.727,74771762.0
2006-08-31 12:46:00,105.74,105.74,105.715,105.715,38053556.0
2006-08-31 12:47:00,105.715,105.73,105.715,105.73,57927476.0
2006-08-31 12:48:00,105.725,105.754,105.71,105.71,28801923.0
2006-08-31 12:49:00,105.705,105.71,105.695,105.71,56515371.0
2006-08-31 12:50:00,105.703,105.717,105.695,105.707,96171260.0
2006-08-31 12:51:00,105.705,105.715,105.703,105.71,79708865.0
2006-08-31 12:52:00,105.71,105.727,105.71,105.727,116514289.0
2006-08-31 12:53:00,105.735,105.737,105.722,105.737,27135385.0
2006-08-31 12:54:00,105.745,105.75,105.727,105.75,138590501.0
2006-08-31 12:55:00,105.745,105.745,105.727,105.742,247003460.0
2006-08-31 12:56:00,105.74,105.747,105.738,105.743,136212159.0
2006-08-31 12:57:00,105.75,105.75,105.72,105.72,34657750.0
2006-08-31 12:58:00,105.715,105.74,105.703,105.72,68725081.0
2006-08-31 12:59:00,105.73,105.75,105.73,105.733,43780143.0
2006-08-31 13:00:00,105.72,105.735,105.72,105.735,103761110.0
2006-08-31 13:01:00,105.74,105.74,105.73,105.73,84383316.0
2006-08-31 13:02:00,105.725,105.741,105.724,105.725,238329780.0
2006-08-31 13:03:00,105.73,105.74,105.725,105.725,20880391.0
2006-08-31 13:04:00,105.73,105.733,105.72,105.73,84954429.0
2006-08-31 13:05:00,105.72,105.735,105.717,105.73,57033233.0
2006-08-31 13:06:00,105.725,105.745,105.72,105.745,46636265.0
2006-08-31 13:08:00,105.743,105.75,105.725,105.745,107933253.0
2006-08-31 13:09:00,105.743,105.77,105.743,105.75,22144371.0
2006-08-31 13:10:00,105.755,105.775,105.755,105.76,68274048.0
2006-08-31 13:11:00,105.76,105.795,105.76,105.795,33300829.0
2006-08-31 13:12:00,105.785,105.785,105.77,105.775,48179564.0
2006-08-31 13:13:00,105.78,105.78,105.754,105.78,64743320.0
2006-08-31 13:14:00,105.78,105.78,105.755,105.755,28069212.0
2006-08-31 13:15:00,105.775,105.775,105.725,105.75,89421521.0
2006-08-31 13:16:00,105.76,105.765,105.715,105.765,56413989.0
2006-08-31 13:17:00,105.765,105.775,105.71,105.775,17255101.0
2006-08-31 13:18:00,105.758,105.77,105.745,105.745,77072400.0
2006-08-31 13:19:00,105.76,105.77,105.755,105.77,28216184.0
2006-08-31 13:20:00,105.77,105.78,105.725,105.78,24108176.0
2006-08-31 13:21:00,105.77,105.785,105.77,105.77,28267960.0
2006-08-31 13:23:00,105.76,105.77,105.76,105.763,97796669.0
2006-08-31 13:24:00,105.763,105.765,105.759,105.765,29862603.0
2006-08-31 13:25:00,105.765,105.767,105.755,105.755,148267791.0
2006-08-31 13:26:00,105.76,105.769,105.756,105.765,62904564.0
2006-08-31 13:27:00,105.77,105.778,105.765,105.775,57888867.0
2006-08-31 13:28:00,105.775,105.782,105.733,105.76,50069141.0
2006-08-31 13:29:00,105.75,105.76,105.75,105.76,35146437.0
2006-08-31 13:30:00,105.76,105.79,105.76,105.78,93159260.0
2006-08-31 13:31:00,105.785,105.787,105.732,105.785,128455022.0
2006-08-31 13:32:00,105.785,105.789,105.772,105.78,63257660.0
2006-08-31 13:33:00,105.775,105.79,105.765,105.79,92391772.0
2006-08-31 13:34:00,105.793,105.8,105.785,105.785,43818207.0
2006-08-31 13:35:00,105.785,105.797,105.767,105.79,116361508.0
2006-08-31 13:36:00,105.795,105.846,105.795,105.82,27422035.0
2006-08-31 13:37:00,105.81,105.825,105.785,105.8,11662094.0
2006-08-31 13:38:00,105.78,105.797,105.78,105.78,78002751.0
2006-08-31 13:39:00,105.795,105.81,105.772,105.79,63103568.0
2006-08-31 13:40:00,105.785,105.8,105.768,105.8,230997651.0
2006-08-31 13:41:00,105.795,105.795,105.772,105.79,62194162.0
2006-08-31 13:42:00,105.797,105.807,105.775,105.785,44353826.0
2006-08-31 13:43:00,105.795,105.795,105.777,105.78,19291117.0
2006-08-31 13:44:00,105.782,105.797,105.778,105.78,54123200.0
2006-08-31 13:45:00,105.8,105.805,105.767,105.783,195602277.0
2006-08-31 13:46:00,105.79,105.79,105.755,105.76,37737772.0
2006-08-31 13:47:00,105.765,105.768,105.743,105.743,231154586.0
2006-08-31 13:48:00,105.745,105.76,105.737,105.748,33397275.0
2006-08-31 13:49:00,105.758,105.775,105.758,105.763,46561363.0
2006-08-31 13:50:00,105.77,105.77,105.755,105.765,60133697.0
2006-08-31 13:51:00,105.77,105.785,105.755,105.755,45604664.0
2006-08-31 13:52:00,105.755,105.755,105.744,105.745,149508821.0
2006-08-31 13:53:00,105.74,105.77,105.74,105.745,36855565.0
2006-08-31 13:54:00,105.745,105.785,105.725,105.757,260085045.0
2006-08-31 13:55:00,105.765,105.775,105.76,105.775,58436201.0
2006-08-31 13:56:00,105.775,105.775,105.763,105.77,76397364.0
2006-08-31 13:57:00,105.765,105.77,105.758,105.76,69952568.0
2006-08-31 13:58:00,105.76,105.76,105.719,105.76,75671702.0
2006-08-31 13:59:00,105.762,105.793,105.75,105.775,61234462.0
2006-08-31 14:00:00,105.78,105.79,105.755,105.78,14041779.0
2006-08-31 14:01:00,105.78,105.78,105.735,105.735,22209887.0
2006-08-31 14:02:00,105.735,105.736,105.723,105.73,83085587.0
2006-08-31 14:03:00,105.737,105.737,105.727,105.728,44882998.0
2006-08-31 14:04:00,105.732,105.75,105.729,105.75,40765311.0
2006-08-31 14:05:00,105.688,105.76,105.688,105.76,40659059.0
2006-08-31 14:06:00,105.76,105.79,105.75,105.76,28563472.0
2006-08-31 14:07:00,105.755,105.765,105.752,105.752,13493941.0
2006-08-31 14:08:00,105.76,105.764,105.745,105.745,141823403.0
2006-08-31 14:09:00,105.745,105.758,105.745,105.755,16211345.0
2006-08-31 14:10:00,105.755,105.767,105.75,105.76,29670712.0
2006-08-31 14:11:00,105.75,105.77,105.75,105.755,55211206.0
2006-08-31 14:12:00,105.76,105.78,105.76,105.78,114127650.0
2006-08-31 14:13:00,105.77,105.785,105.757,105.785,121498227.0
2006-08-31 14:14:00,105.795,105.795,105.772,105.775,53535191.0
2006-08-31 14:15:00,105.775,105.775,105.76,105.76,31018306.0
2006-08-31 14:16:00,105.765,105.765,105.743,105.76,62623606.0
2006-08-31 14:17:00,105.76,105.78,105.758,105.78,57717867.0
2006-08-31 14:18:00,105.78,105.78,105.757,105.77,44893442.0
2006-08-31 14:19:00,105.77,105.77,105.754,105.755,25690520.0
2006-08-31 14:20:00,105.75,105.76,105.743,105.76,258028930.0
2006-08-31 14:21:00,105.745,105.774,105.715,105.75,115525761.0
2006-08-31 14:22:00,105.74,105.76,105.74,105.74,81758420.0
2006-08-31 14:23:00,105.745,105.745,105.703,105.713,95412885.0
2006-08-31 14:24:00,105.72,105.72,105.679,105.705,145345808.0
2006-08-31 14:25:00,105.72,105.73,105.702,105.703,29660953.0
2006-08-31 14:26:00,105.705,105.72,105.697,105.72,110226051.0
2006-08-31 14:27:00,105.717,105.729,105.69,105.69,11468423.0
2006-08-31 14:28:00,105.68,105.703,105.68,105.7,70416646.0
2006-08-31 14:29:00,105.695,105.695,105.63,105.642,58352207.0
2006-08-31 14:30:00,105.64,105.64,105.473,105.61,18440019.0
2006-08-31 14:31:00,105.59,105.612,105.532,105.612,46269320.0
2006-08-31 14:32:00,105.61,105.625,105.57,105.57,88614771.0
2006-08-31 14:33:00,105.58,105.59,105.435,105.48,23845176.0
2006-08-31 14:34:00,105.47,105.55,105.465,105.517,128995942.0
2006-08-31 14:35:00,105.52,105.565,105.485,105.535,85004976.0
2006-08-31 14:36:00,105.53,105.54,105.505,105.53,26252340.0
2006-08-31 14:37:00,105.54,105.56,105.51,105.545,50961322.0
2006-08-31 14:38:00,105.55,105.58,105.515,105.515,160467866.0
2006-08-31 14:39:00,105.485,105.57,105.485,105.52,45815505.0
2006-08-31 14:40:00,105.535,105.538,105.51,105.513,37706880.0
2006-08-31 14:41:00,105.51,105.545,105.51,105.545,46483007.0
2006-08-31 14:42:00,105.547,105.56,105.53,105.54,160145139.0
2006-08-31 14:43:00,105.53,105.555,105.515,105.545,133192568.0
2006-08-31 14:44:00,105.535,105.541,105.53,105.54,134292574.0
2006-08-31 14:45:00,105.545,105.545,105.505,105.508,114223892.0
2006-08-31 14:46:00,105.525,105.54,105.502,105.512,53586081.0
2006-08-31 14:47:00,105.52,105.55,105.5,105.53,37412105.0
2006-08-31 14:48:00,105.53,105.54,105.5,105.512,51338172.0
2006-08-31 14:49:00,105.512,105.52,105.483,105.52,118376040.0
2006-08-31 14:50:00,105.525,105.535,105.51,105.51,56703368.0
2006-08-31 14:51:00,105.51,105.533,105.508,105.533,60694070.0
2006-08-31 14:52:00,105.515,105.57,105.513,105.535,139870002.0
2006-08-31 14:53:00,105.54,105.565,105.54,105.56,120383299.0
2006-08-31 14:54:00,105.562,105.585,105.405,105.405,20549670.0
2006-08-31 14:55:00,105.405,105.452,105.385,105.445,48318446.0
2006-08-31 14:56:00,105.445,105.472,105.432,105.46,94096174.0
2006-08-31 14:57:00,105.46,105.48,105.46,105.467,94347142.0
2006-08-31 14:58:00,105.47,105.52,105.47,105.505,37493327.0
2006-08-31 14:59:00,105.49,105.52,105.49,105.5,48516471.0
2006-08-31 15:00:00,105.495,105.513,105.495,105.513,37065432.0
2006-08-31 15:01:00,105.515,105.515,105.444,105.482,56171828.0
2006-08-31 15:02:00,105.48,105.545,105.48,105.545,183538863.0
2006-08-31 15:03:00,105.532,105.545,105.47,105.495,92045336.0
2006-08-31 15:04:00,105.5,105.5,105.455,105.48,48469927.0
2006-08-31 15:05:00,105.49,105.5,105.475,105.48,70797107.0
2006-08-31 15:06:00,105.47,105.512,105.455,105.49,58509827.0
2006-08-31 15:07:00,105.49,105.49,105.462,105.48,164488487.0
2006-08-31 15:08:00,105.47,105.525,105.415,105.51,125115709.0
2006-08-31 15:09:00,105.515,105.515,105.5,105.51,33696013.0
2006-08-31 15:10:00,105.515,105.535,105.51,105.535,22800403.0
2006-08-31 15:11:00,105.54,105.545,105.48,105.517,107127527.0
2006-08-31 15:12:00,105.53,105.545,105.505,105.505,118372866.0
2006-08-31 15:13:00,105.5,105.537,105.5,105.512,55801426.0
2006-08-31 15:14:00,105.525,105.527,105.505,105.527,112000476.0
2006-08-31 15:15:00,105.528,105.553,105.528,105.545,44679597.0
2006-08-31 15:16:00,105.537,105.552,105.47,105.47,40434238.0
2006-08-31 15:17:00,105.485,105.565,105.485,105.55,66059938.0
2006-08-31 15:18:00,105.545,105.56,105.517,105.535,96002558.0
2006-08-31 15:19:00,105.528,105.553,105.516,105.535,100396763.0
2006-08-31 15:20:00,105.54,105.555,105.522,105.53,26261759.0
2006-08-31 15:21:00,105.54,105.566,105.53,105.56,66756280.0
2006-08-31 15:22:00,105.553,105.575,105.543,105.575,72452956.0
2006-08-31 15:23:00,105.555,105.555,105.525,105.525,51985423.0
2006-08-31 15:24:00,105.525,105.535,105.505,105.517,64154327.0
2006-08-31 15:25:00,105.52,105.54,105.502,105.502,30748937.0
2006-08-31 15:26:00,105.5,105.52,105.495,105.495,39579896.0
2006-08-31 15:27:00,105.51,105.51,105.49,105.49,130774144.0
2006-08-31 15:28:00,105.495,105.515,105.49,105.505,88522554.0
2006-08-31 15:29:00,105.507,105.515,105.438,105.455,95948091.0
2006-08-31 15:30:00,105.453,105.47,105.44,105.44,59684384.0
2006-08-31 15:31:00,105.453,105.49,105.44,105.49,74434427.0
2006-08-31 15:32:00,105.475,105.505,105.455,105.475,53029837.0
2006-08-31 15:33:00,105.485,105.51,105.437,105.475,62463852.0
2006-08-31 15:34:00,105.49,105.5,105.475,105.475,111890959.0
2006-08-31 15:35:00,105.465,105.493,105.465,105.493,49697599.0
2006-08-31 15:36:00,105.49,105.523,105.485,105.52,89746300.0
2006-08-31 15:37:00,105.525,105.54,105.475,105.49,58552621.0
2006-08-31 15:38:00,105.498,105.53,105.498,105.53,30973877.0
2006-08-31 15:39:00,105.52,105.54,105.515,105.515,62733354.0
2006-08-31 15:40:00,105.508,105.547,105.5,105.51,149970263.0
2006-08-31 15:41:00,105.525,105.538,105.505,105.505,102009066.0
2006-08-31 15:42:00,105.505,105.532,105.505,105.515,49741620.0
2006-08-31 15:43:00,105.52,105.52,105.485,105.505,58419282.0
2006-08-31 15:44:00,105.51,105.51,105.465,105.48,53804314.0
2006-08-31 15:45:00,105.48,105.5,105.48,105.48,55294317.0
2006-08-31 15:46:00,105.475,105.482,105.455,105.48,55562789.0
2006-08-31 15:47:00,105.49,105.52,105.48,105.495,50022459.0
2006-08-31 15:48:00,105.487,105.525,105.479,105.525,37152397.0
2006-08-31 15:49:00,105.525,105.525,105.51,105.51,42689381.0
2006-08-31 15:50:00,105.502,105.524,105.495,105.52,90669597.0
2006-08-31 15:51:00,105.53,105.542,105.515,105.515,38705739.0
2006-08-31 15:52:00,105.515,105.515,105.487,105.51,88563535.0
2006-08-31 15:53:00,105.51,105.51,105.46,105.49,21630607.0
2006-08-31 15:54:00,105.5,105.5,105.483,105.495,35568571.0
2006-08-31 15:55:00,105.5,105.515,105.5,105.5,30140780.0
2006-08-31 15:56:00,105.51,105.512,105.495,105.51,87844430.0
2006-08-31 15:57:00,105.5,105.525,105.5,105.52,63758552.0
2006-08-31 15:58:00,105.497,105.515,105.495,105.51,46369618.0
2006-08-31 15:59:00,105.505,105.515,105.43,105.44,12713024.0
2006-08-31 16:00:00,105.425,105.53,105.425,105.515,42041281.0
2006-08-31 16:01:00,105.52,105.565,105.49,105.565,15296307.0
2006-08-31 16:02:00,105.54,105.57,105.49,105.535,26850910.0
2006-08-31 16:03:00,105.475,105.538,105.475,105.502,51268839.0
2006-08-31 16:04:00,105.505,105.55,105.477,105.54,32144184.0
2006-08-31 16:05:00,105.525,105.555,105.525,105.53,40127373.0
2006-08-31 16:06:00,105.54,105.54,105.501,105.51,12977945.0
2006-08-31 16:07:00,105.515,105.54,105.487,105.532,165884325.0
2006-08-31 16:08:00,105.54,105.54,105.517,105.525,33354199.0
2006-08-31 16:09:00,105.525,105.565,105.525,105.565,54674218.0
2006-08-31 16:10:00,105.56,105.605,105.527,105.595,80370187.0
2006-08-31 16:11:00,105.598,105.62,105.575,105.62,26627485.0
2006-08-31 16:12:00,105.62,105.62,105.565,105.615,68379823.0
2006-08-31 16:13:00,105.615,105.615,105.57,105.6,80256845.0
2006-08-31 16:14:00,105.587,105.635,105.58,105.63,29358576.0
2006-08-31 16:15:00,105.62,105.655,105.62,105.64,74216615.0
2006-08-31 16:16:00,105.635,105.643,105.563,105.605,55455231.0
2006-08-31 16:17:00,105.605,105.63,105.605,105.63,41529586.0
2006-08-31 16:18:00,105.627,105.627,105.612,105.612,20032314.0
2006-08-31 16:19:00,105.605,105.64,105.589,105.625,65817950.0
2006-08-31 16:20:00,105.63,105.63,105.535,105.535,50267540.0
2006-08-31 16:21:00,105.575,105.599,105.57,105.57,34219544.0
2006-08-31 16:22:00,105.55,105.598,105.55,105.598,56056435.0
2006-08-31 16:23:00,105.603,105.64,105.6,105.6,26600062.0
2006-08-31 16:24:00,105.595,105.612,105.565,105.595,73077285.0
2006-08-31 16:25:00,105.573,105.615,105.573,105.615,61178762.0
2006-08-31 16:26:00,105.62,105.633,105.59,105.6,101235480.0
2006-08-31 16:27:00,105.605,105.635,105.585,105.605,25326050.0
2006-08-31 16:28:00,105.6,105.62,105.55,105.62,40429628.0
2006-08-31 16:29:00,105.6,105.662,105.58,105.645,83752931.0
2006-08-31 16:30:00,105.655,105.685,105.555,105.633,49897258.0
2006-08-31 16:31:00,105.637,105.637,105.59,105.63,31708445.0
2006-08-31 16:32:00,105.63,105.665,105.63,105.665,137172592.0
2006-08-31 16:33:00,105.66,105.685,105.6,105.6,42050617.0
2006-08-31 16:34:00,105.605,105.63,105.555,105.63,26441696.0
2006-08-31 16:35:00,105.63,105.63,105.607,105.625,44553040.0
2006-08-31 16:36:00,105.63,105.648,105.63,105.63,44949348.0
2006-08-31 16:37:00,105.612,105.675,105.6,105.655,83181579.0
2006-08-31 16:38:00,105.66,105.661,105.625,105.64,61122387.0
2006-08-31 16:39:00,105.64,105.68,105.64,105.665,90256716.0
2006-08-31 16:40:00,105.67,105.683,105.645,105.66,62282369.0
2006-08-31 16:41:00,105.652,105.715,105.643,105.69,26014413.0
2006-08-31 16:42:00,105.693,105.705,105.625,105.705,51876284.0
2006-08-31 16:43:00,105.705,105.715,105.67,105.693,57260925.0
2006-08-31 16:44:00,105.69,105.69,105.645,105.66,126424520.0
2006-08-31 16:45:00,105.67,105.68,105.66,105.66,57299564.0
2006-08-31 16:46:00,105.658,105.66,105.625,105.635,49469449.0
2006-08-31 16:47:00,105.635,105.652,105.625,105.64,62678442.0
2006-08-31 16:48:00,105.632,105.642,105.62,105.642,48387555.0
2006-08-31 16:49:00,105.64,105.655,105.603,105.618,82774778.0
2006-08-31 16:50:00,105.625,105.66,105.625,105.65,93470469.0
2006-08-31 16:51:00,105.643,105.643,105.598,105.61,100741845.0
2006-08-31 16:52:00,105.59,105.615,105.565,105.58,123944998.0
2006-08-31 16:53:00,105.595,105.603,105.54,105.555,75006163.0
2006-08-31 16:54:00,105.56,105.59,105.56,105.59,190507359.0
2006-08-31 16:55:00,105.6,105.607,105.59,105.603,139498965.0
2006-08-31 16:56:00,105.605,105.62,105.555,105.57,41458592.0
2006-08-31 16:57:00,105.58,105.625,105.58,105.602,37225286.0
2006-08-31 16:58:00,105.605,105.633,105.59,105.63,76342002.0
2006-08-31 16:59:00,105.635,105.7,105.613,105.66,92980199.0
2006-08-31 17:00:00,105.643,105.673,105.62,105.66,37879686.0
2006-08-31 17:01:00,105.655,105.68,105.627,105.655,52595181.0
2006-08-31 17:02:00,105.647,105.74,105.64,105.7,39515276.0
2006-08-31 17:03:00,105.705,105.721,105.67,105.685,99826638.0
2006-08-31 17:04:00,105.693,105.705,105.665,105.665,64159245.0
2006-08-31 17:05:00,105.675,105.695,105.66,105.68,32558570.0
2006-08-31 17:06:00,105.66,105.685,105.66,105.685,84969829.0
2006-08-31 17:07:00,105.685,105.694,105.68,105.69,62631173.0
2006-08-31 17:08:00,105.69,105.7,105.662,105.68,33902036.0
2006-08-31 17:09:00,105.67,105.685,105.655,105.685,174140968.0
2006-08-31 17:10:00,105.69,105.69,105.654,105.655,70902497.0
2006-08-31 17:11:00,105.67,105.71,105.65,105.68,111927989.0
2006-08-31 17:12:00,105.685,105.705,105.685,105.705,116294610.0
2006-08-31 17:13:00,105.705,105.705,105.69,105.69,14386075.0
2006-08-31 17:14:00,105.7,105.73,105.69,105.725,71269552.0
2006-08-31 17:15:00,105.73,105.735,105.71,105.72,131902915.0
2006-08-31 17:16:00,105.705,105.735,105.705,105.735,14998260.0
2006-08-31 17:17:00,105.74,105.77,105.74,105.752,26455766.0
2006-08-31 17:18:00,105.75,105.855,105.75,105.845,43517817.0
2006-08-31 17:19:00,105.84,105.84,105.805,105.81,28339536.0
2006-08-31 17:20:00,105.805,105.815,105.795,105.81,64417173.0
2006-08-31 17:21:00,105.8,105.8,105.755,105.755,15580964.0
2006-08-31 17:22:00,105.76,105.83,105.735,105.825,104403701.0
2006-08-31 17:23:00,105.82,105.865,105.82,105.83,23732147.0
2006-08-31 17:24:00,105.835,105.847,105.825,105.835,92718372.0
2006-08-31 17:25:00,105.815,105.825,105.793,105.805,16634530.0
2006-08-31 17:26:00,105.805,105.805,105.775,105.79,26137855.0
2006-08-31 17:27:00,105.785,105.789,105.77,105.77,65964484.0
2006-08-31 17:28:00,105.79,105.805,105.78,105.78,74274058.0
2006-08-31 17:29:00,105.765,105.784,105.755,105.755,77869570.0
2006-08-31 17:30:00,105.775,105.795,105.77,105.77,92443711.0
2006-08-31 17:31:00,105.775,105.775,105.745,105.76,25196401.0
2006-08-31 17:32:00,105.755,105.775,105.755,105.77,105121213.0
2006-08-31 17:33:00,105.77,105.815,105.77,105.78,62037404.0
2006-08-31 17:34:00,105.775,105.8,105.73,105.775,18911641.0
2006-08-31 17:35:00,105.78,105.81,105.762,105.81,89650543.0
2006-08-31 17:36:00,105.81,105.81,105.792,105.8,15273823.0
2006-08-31 17:37:00,105.795,105.849,105.795,105.832,191373521.0
2006-08-31 17:38:00,105.83,105.853,105.83,105.845,21260243.0
2006-08-31 17:39:00,105.845,105.91,105.845,105.905,60288129.0
2006-08-31 17:40:00,105.895,105.962,105.895,105.955,85577861.0
2006-08-31 17:41:00,105.95,105.98,105.911,105.97,83576791.0
2006-08-31 17:42:00,105.975,105.985,105.945,105.945,121043028.0
2006-08-31 17:43:00,105.945,106.015,105.93,105.993,99947627.0
2006-08-31 17:44:00,106.01,106.01,105.985,105.985,20776891.0
2006-08-31 17:45:00,106.0,106.01,105.96,106.01,44019010.0
2006-08-31 17:46:00,106.015,106.025,105.985,106.007,184572171.0
2006-08-31 17:47:00,106.017,106.055,105.99,106.055,91067646.0
2006-08-31 17:48:00,106.045,106.07,106.02,106.07,123433140.0
2006-08-31 17:49:00,106.07,106.07,106.033,106.045,145501759.0
2006-08-31 17:50:00,106.04,106.055,106.028,106.045,141023057.0
2006-08-31 17:51:00,106.03,106.037,106.01,106.037,104639607.0
2006-08-31 17:52:00,106.045,106.06,106.04,106.04,72830143.0
2006-08-31 17:53:00,106.025,106.068,106.025,106.06,18892101.0
2006-08-31 17:54:00,106.055,106.059,106.025,106.05,135011059.0
2006-08-31 17:55:00,106.06,106.06,106.0,106.02,48145243.0
2006-08-31 17:56:00,106.02,106.02,105.963,105.98,128949961.0
2006-08-31 17:57:00,105.975,106.016,105.975,106.0,64597365.0
2006-08-31 17:58:00,106.01,106.027,105.997,106.01,67987842.0
2006-08-31 17:59:00,106.025,106.045,105.995,105.995,65030188.0
2006-08-31 18:00:00,106.012,106.05,106.005,106.033,78388552.0
2006-08-31 18:01:00,106.035,106.063,106.035,106.05,43119430.0
2006-08-31 18:02:00,106.055,106.055,106.025,106.04,104244697.0
2006-08-31 18:03:00,106.045,106.061,106.005,106.005,49847162.0
2006-08-31 18:04:00,105.997,106.032,105.997,106.032,58913436.0
2006-08-31 18:05:00,106.035,106.055,106.01,106.04,51028437.0
2006-08-31 18:06:00,106.025,106.04,105.995,106.033,61405980.0
2006-08-31 18:07:00,106.035,106.035,106.0,106.022,97605745.0
2006-08-31 18:08:00,106.013,106.038,106.01,106.01,83501185.0
2006-08-31 18:09:00,106.04,106.04,105.988,106.0,42840755.0
2006-08-31 18:10:00,106.0,106.01,105.955,106.005,15642666.0
2006-08-31 18:11:00,106.0,106.005,105.967,105.975,93393325.0
2006-08-31 18:12:00,105.985,106.0,105.973,105.99,87652193.0
2006-08-31 18:13:00,105.987,106.01,105.987,106.01,5568608.0
2006-08-31 18:14:00,106.0,106.001,105.985,106.0,31450333.0
2006-08-31 18:15:00,105.995,105.995,105.971,105.995,77925724.0
2006-08-31 18:16:00,105.99,105.99,105.957,105.98,72120126.0
2006-08-31 18:17:00,105.985,106.02,105.985,106.02,45497641.0
2006-08-31 18:18:00,106.013,106.03,106.013,106.025,70623295.0
2006-08-31 18:19:00,106.025,106.025,106.0,106.005,40428691.0
2006-08-31 18:20:00,105.995,106.023,105.969,106.01,144873099.0
2006-08-31 18:21:00,106.002,106.03,105.998,106.005,52269503.0
2006-08-31 18:22:00,106.003,106.03,106.0,106.015,73084457.0
2006-08-31 18:23:00,106.02,106.02,105.99,105.99,4936070.0
2006-08-31 18:24:00,106.0,106.0,105.98,105.98,22662900.0
2006-08-31 18:25:00,105.99,106.0,105.979,105.98,65377123.0
2006-08-31 18:26:00,106.005,106.025,106.0,106.003,108232712.0
2006-08-31 18:27:00,106.01,106.04,105.995,106.04,63153778.0
2006-08-31 18:28:00,106.027,106.04,106.015,106.03,155222641.0
2006-08-31 18:29:00,106.05,106.1,106.03,106.1,86350578.0
2006-08-31 18:30:00,106.085,106.133,106.08,106.125,99600594.0
2006-08-31 18:31:00,106.125,106.125,106.042,106.09,87111898.0
2006-08-31 18:32:00,106.1,106.13,106.088,106.13,12011105.0
2006-08-31 18:33:00,106.13,106.13,106.11,106.11,57437325.0
2006-08-31 18:34:00,106.095,106.115,106.095,106.115,104921627.0
2006-08-31 18:35:00,106.12,106.12,106.082,106.103,151755686.0
2006-08-31 18:36:00,106.085,106.11,106.065,106.075,28115894.0
2006-08-31 18:37:00,106.085,106.085,106.064,106.065,103925965.0
2006-08-31 18:38:00,106.08,106.085,106.068,106.085,36547783.0
2006-08-31 18:39:00,106.08,106.08,106.07,106.072,45781012.0
2006-08-31 18:40:00,106.08,106.088,106.075,106.085,35660852.0
2006-08-31 18:41:00,106.08,106.08,106.06,106.065,12089205.0
2006-08-31 18:42:00,106.065,106.08,106.055,106.08,29536109.0
2006-08-31 18:43:00,106.065,106.07,106.055,106.055,117965211.0
2006-08-31 18:44:00,106.06,106.075,106.042,106.063,49489708.0
2006-08-31 18:45:00,106.05,106.05,106.03,106.045,48278129.0
2006-08-31 18:46:00,106.055,106.055,106.022,106.022,41257576.0
2006-08-31 18:47:00,106.025,106.045,106.013,106.045,106735652.0
2006-08-31 18:48:00,106.065,106.065,106.045,106.055,45544975.0
2006-08-31 18:49:00,106.06,106.068,106.055,106.055,30758930.0
2006-08-31 18:50:00,106.065,106.08,106.043,106.043,53785046.0
2006-08-31 18:51:00,106.045,106.045,106.034,106.035,96167462.0
2006-08-31 18:52:00,106.033,106.043,106.033,106.043,66741373.0
2006-08-31 18:53:00,106.045,106.047,106.023,106.025,34040123.0
2006-08-31 18:54:00,106.025,106.025,105.995,106.015,84277655.0
2006-08-31 18:55:00,106.013,106.025,106.005,106.007,49693470.0
2006-08-31 18:56:00,106.025,106.03,106.002,106.02,48589994.0
2006-08-31 18:57:00,106.01,106.03,106.0,106.02,49404191.0
2006-08-31 18:58:00,106.01,106.01,105.995,106.01,32654882.0
2006-08-31 18:59:00,106.0,106.02,105.999,106.005,107864217.0
2006-08-31 19:00:00,106.01,106.013,105.968,106.0,37943497.0
2006-08-31 19:01:00,106.008,106.008,105.995,105.995,1872718.0
2006-08-31 19:02:00,106.0,106.0,105.98,105.995,51709744.0
2006-08-31 19:03:00,105.995,106.02,105.995,106.005,63554865.0
2006-08-31 19:04:00,106.0,106.015,106.0,106.013,46255258.0
2006-08-31 19:05:00,105.96,106.03,105.96,106.03,35492918.0
2006-08-31 19:06:00,106.02,106.022,106.005,106.005,88253354.0
2006-08-31 19:07:00,106.015,106.031,106.015,106.02,78731228.0
2006-08-31 19:08:00,106.03,106.03,106.007,106.03,55173555.0
2006-08-31 19:09:00,106.025,106.025,106.005,106.005,82519078.0
2006-08-31 19:10:00,106.02,106.03,105.995,106.005,24930902.0
2006-08-31 19:11:00,106.01,106.021,106.01,106.01,26368342.0
2006-08-31 19:12:00,106.01,106.025,105.993,106.015,41808511.0
2006-08-31 19:13:00,106.0,106.015,106.0,106.0,35714847.0
2006-08-31 19:14:00,106.0,106.015,106.0,106.015,100019132.0
2006-08-31 19:15:00,106.015,106.05,105.985,106.04,48946510.0
2006-08-31 19:16:00,106.02,106.09,106.02,106.068,99720329.0
2006-08-31 19:17:00,106.07,106.07,106.059,106.06,6367502.0
2006-08-31 19:18:00,106.05,106.075,106.031,106.04,48892451.0
2006-08-31 19:19:00,106.05,106.05,106.025,106.04,31109527.0
2006-08-31 19:20:00,106.035,106.035,106.02,106.03,51052598.0
2006-08-31 19:21:00,106.035,106.035,105.985,106.02,14655646.0
2006-08-31 19:22:00,106.03,106.04,106.01,106.04,37100919.0
2006-08-31 19:23:00,106.03,106.034,106.019,106.02,86772681.0
2006-08-31 19:24:00,106.015,106.036,106.013,106.025,47853851.0
2006-08-31 19:25:00,106.032,106.048,106.028,106.045,89517436.0
2006-08-31 19:26:00,106.03,106.05,106.03,106.05,85997394.0
2006-08-31 19:29:00,106.04,106.04,106.025,106.025,12830595.0
2006-08-31 19:30:00,106.025,106.038,106.025,106.025,13204023.0
2006-08-31 19:31:00,106.013,106.04,106.009,106.04,53012275.0
2006-08-31 19:32:00,106.035,106.035,106.01,106.028,62700741.0
2006-08-31 19:33:00,106.025,106.045,106.025,106.03,57380852.0
2006-08-31 19:34:00,106.03,106.04,106.03,106.038,104457260.0
2006-08-31 19:35:00,106.025,106.035,106.021,106.035,70474485.0
2006-08-31 19:36:00,106.04,106.059,106.04,106.04,85624763.0
2006-08-31 19:37:00,106.043,106.043,106.043,106.043,1840362.0
2006-08-31 19:38:00,106.043,106.06,106.037,106.06,120267297.0
2006-08-31 19:40:00,106.055,106.082,106.055,106.055,12050781.0
2006-08-31 19:41:00,106.055,106.061,106.035,106.057,28040595.0
2006-08-31 19:42:00,106.065,106.08,106.055,106.065,16459237.0
2006-08-31 19:43:00,106.015,106.07,106.015,106.07,91313414.0
2006-08-31 19:44:00,106.065,106.08,106.05,106.05,17174136.0
2006-08-31 19:45:00,106.055,106.075,106.053,106.053,35732750.0
2006-08-31 19:46:00,106.055,106.07,106.055,106.07,22219689.0
2006-08-31 19:48:00,106.065,106.079,106.065,106.07,70387272.0
2006-08-31 19:49:00,106.065,106.095,106.053,106.053,59400805.0
2006-08-31 19:50:00,106.06,106.071,106.05,106.065,80640071.0
2006-08-31 19:51:00,106.075,106.1,106.075,106.085,94438897.0
2006-08-31 19:52:00,106.085,106.1,106.042,106.1,40026714.0
2006-08-31 19:53:00,106.085,106.115,106.085,106.105,123841621.0
2006-08-31 19:54:00,106.095,106.104,106.095,106.095,38609130.0
2006-08-31 19:55:00,106.085,106.087,106.08,106.087,41154618.0
2006-08-31 19:56:00,106.085,106.085,106.068,106.085,49093505.0
2006-08-31 19:57:00,106.075,106.087,106.075,106.083,70820921.0
2006-08-31 19:58:00,106.08,106.082,106.075,106.075,24193309.0
2006-08-31 19:59:00,106.075,106.085,106.07,106.07,22857295.0
2006-08-31 20:00:00,106.07,106.09,106.07,106.09,37933166.0
2006-08-31 20:01:00,106.095,106.095,106.068,106.085,79591086.0
2006-08-31 20:02:00,106.09,106.09,106.075,106.082,81900353.0
2006-08-31 20:03:00,106.09,106.11,106.09,106.11,8441431.0
2006-08-31 20:04:00,106.105,106.135,106.1,106.135,55045698.0
2006-08-31 20:05:00,106.125,106.129,106.102,106.102,8075097.0
2006-08-31 20:06:00,106.105,106.118,106.105,106.11,128865641.0
2006-08-31 20:07:00,106.12,106.19,106.12,106.19,13880197.0
2006-08-31 20:08:00,106.18,106.18,106.135,106.15,42335291.0
2006-08-31 20:09:00,106.15,106.175,106.14,106.175,20338687.0
2006-08-31 20:10:00,106.16,106.16,106.138,106.15,139672564.0
2006-08-31 20:11:00,106.16,106.167,106.15,106.15,31971645.0
2006-08-31 20:12:00,106.16,106.17,106.16,106.17,1414739.0
2006-08-31 20:13:00,106.157,106.18,106.157,106.16,22780449.0
2006-08-31 20:14:00,106.155,106.155,106.147,106.147,29903079.0
2006-08-31 20:15:00,106.145,106.16,106.145,106.16,31791790.0
2006-08-31 20:16:00,106.155,106.18,106.155,106.17,45557718.0
2006-08-31 20:17:00,106.16,106.186,106.16,106.185,41847498.0
2006-08-31 20:18:00,106.173,106.173,106.155,106.155,61867078.0
2006-08-31 20:19:00,106.17,106.185,106.17,106.185,79394402.0
2006-08-31 20:20:00,106.18,106.18,106.163,106.163,94817512.0
2006-08-31 20:21:00,106.165,106.184,106.165,106.167,46036302.0
2006-08-31 20:22:00,106.165,106.165,106.16,106.16,124468601.0
2006-08-31 20:23:00,106.16,106.163,106.135,106.162,51390396.0
2006-08-31 20:24:00,106.157,106.175,106.157,106.17,116901976.0
2006-08-31 20:25:00,106.17,106.175,106.153,106.175,11540837.0
2006-08-31 20:26:00,106.17,106.185,106.17,106.18,13854005.0
2006-08-31 20:27:00,106.19,106.19,106.135,106.18,51028766.0
2006-08-31 20:28:00,106.19,106.225,106.19,106.195,40072713.0
2006-08-31 20:29:00,106.21,106.21,106.183,106.197,27705762.0
2006-08-31 20:30:00,106.185,106.185,106.152,106.182,41386375.0
2006-08-31 20:31:00,106.17,106.185,106.17,106.185,40932114.0
2006-08-31 20:32:00,106.185,106.2,106.18,106.2,80292121.0
2006-08-31 20:33:00,106.2,106.22,106.18,106.195,93892261.0
2006-08-31 20:34:00,106.2,106.22,106.2,106.203,30736041.0
2006-08-31 20:35:00,106.205,106.24,106.195,106.215,54708510.0
2006-08-31 20:36:00,106.165,106.225,106.165,106.225,19544280.0
2006-08-31 20:37:00,106.22,106.24,106.218,106.24,84237071.0
2006-08-31 20:38:00,106.235,106.24,106.218,106.218,47144696.0
2006-08-31 20:39:00,106.223,106.24,106.215,106.215,28203361.0
2006-08-31 20:40:00,106.225,106.235,106.192,106.235,65358880.0
2006-08-31 20:41:00,106.24,106.24,106.212,106.212,24451016.0
2006-08-31 20:42:00,106.22,106.23,106.21,106.21,90583938.0
2006-08-31 20:43:00,106.22,106.225,106.2,106.22,33417201.0
2006-08-31 20:44:00,106.22,106.22,106.177,106.195,100234788.0
2006-08-31 20:45:00,106.173,106.225,106.173,106.203,17797455.0
2006-08-31 20:46:00,106.203,106.225,106.19,106.215,54798997.0
2006-08-31 20:47:00,106.22,106.22,106.202,106.215,55490634.0
2006-08-31 20:48:00,106.22,106.225,106.175,106.175,54327057.0
2006-08-31 20:49:00,106.185,106.21,106.173,106.21,13291516.0
2006-08-31 20:50:00,106.205,106.207,106.167,106.17,46983716.0
2006-08-31 20:51:00,106.172,106.191,106.157,106.165,127051248.0
2006-08-31 20:52:00,106.195,106.205,106.18,106.205,39733150.0
2006-08-31 20:53:00,106.2,106.285,106.2,106.285,39494111.0
2006-08-31 20:54:00,106.29,106.32,106.275,106.302,96293454.0
2006-08-31 20:55:00,106.305,106.305,106.24,106.243,32703079.0
2006-08-31 20:56:00,106.237,106.237,106.18,106.21,33915563.0
2006-08-31 20:57:00,106.21,106.24,106.195,106.23,20825666.0
2006-08-31 20:58:00,106.22,106.25,106.195,106.215,24570663.0
2006-08-31 20:59:00,106.197,106.213,106.19,106.19,49528079.0
2006-08-31 21:00:00,106.2,106.215,106.12,106.14,109304465.0
2006-08-31 21:01:00,106.135,106.185,106.135,106.153,59760060.0
2006-08-31 21:02:00,106.16,106.17,106.135,106.145,189577568.0
2006-08-31 21:03:00,106.145,106.153,106.13,106.13,25318842.0
2006-08-31 21:04:00,106.14,106.144,106.138,106.14,74747764.0
2006-08-31 21:05:00,106.145,106.148,106.14,106.145,44793921.0
2006-08-31 21:06:00,106.132,106.132,106.095,106.095,85655686.0
2006-08-31 21:07:00,106.09,106.115,106.09,106.115,82467904.0
2006-08-31 21:08:00,106.115,106.125,106.07,106.12,35184317.0
2006-08-31 21:09:00,106.1,106.155,106.1,106.155,16794258.0
2006-08-31 21:10:00,106.15,106.18,106.15,106.16,83744555.0
2006-08-31 21:11:00,106.15,106.173,106.15,106.17,92652779.0
2006-08-31 21:12:00,106.17,106.17,106.15,106.155,59433783.0
2006-08-31 21:13:00,106.16,106.19,106.145,106.19,50636534.0
2006-08-31 21:14:00,106.2,106.2,106.172,106.172,39610066.0
2006-08-31 21:15:00,106.175,106.175,106.163,106.17,91676906.0
2006-08-31 21:16:00,106.18,106.193,106.17,106.19,53867820.0
2006-08-31 21:17:00,106.178,106.195,106.178,106.19,25572005.0
2006-08-31 21:18:00,106.192,106.197,106.182,106.182,45080037.0
2006-08-31 21:19:00,106.19,106.196,106.18,106.18,43855905.0
2006-08-31 21:20:00,106.19,106.19,106.172,106.175,97005207.0
2006-08-31 21:21:00,106.175,106.175,106.15,106.173,29639467.0
2006-08-31 21:22:00,106.175,106.175,106.15,106.165,86041667.0
2006-08-31 21:23:00,106.17,106.185,106.154,106.185,51478379.0
2006-08-31 21:25:00,106.175,106.185,106.17,106.175,106355980.0
2006-08-31 21:26:00,106.183,106.196,106.183,106.183,50897775.0
2006-08-31 21:27:00,106.195,106.2,106.175,106.19,35942188.0
2006-08-31 21:28:00,106.185,106.185,106.179,106.185,100453819.0
2006-08-31 21:29:00,106.18,106.197,106.175,106.175,76681903.0
2006-08-31 21:30:00,106.18,106.185,106.173,106.173,59714375.0
2006-08-31 21:31:00,106.195,106.21,106.195,106.208,35454786.0
2006-08-31 21:32:00,106.185,106.2,106.175,106.2,40524476.0
2006-08-31 21:33:00,106.187,106.187,106.175,106.175,63784845.0
2006-08-31 21:34:00,106.18,106.208,106.18,106.208,13861190.0
2006-08-31 21:35:00,106.21,106.225,106.207,106.225,10182867.0
2006-08-31 21:36:00,106.21,106.226,106.21,106.215,46814634.0
2006-08-31 21:37:00,106.215,106.215,106.18,106.203,45597443.0
2006-08-31 21:40:00,106.21,106.215,106.21,106.215,74054577.0
2006-08-31 21:41:00,106.215,106.235,106.21,106.22,126695623.0
2006-08-31 21:42:00,106.22,106.22,106.2,106.2,92856825.0
2006-08-31 21:43:00,106.21,106.21,106.195,106.2,25397988.0
2006-08-31 21:44:00,106.205,106.238,106.205,106.22,107202841.0
2006-08-31 21:45:00,106.24,106.24,106.22,106.22,76451626.0
2006-08-31 21:46:00,106.219,106.24,106.219,106.23,36578246.0
2006-08-31 21:47:00,106.222,106.249,106.215,106.215,37408373.0
2006-08-31 21:48:00,106.207,106.22,106.207,106.215,32426363.0
2006-08-31 21:49:00,106.21,106.235,106.21,106.215,49835041.0
2006-08-31 21:50:00,106.215,106.235,106.215,106.22,74677622.0
2006-08-31 21:51:00,106.212,106.255,106.212,106.255,64575711.0
2006-08-31 21:52:00,106.242,106.255,106.24,106.245,128686891.0
2006-08-31 21:53:00,106.245,106.245,106.195,106.195,11349253.0
2006-08-31 21:54:00,106.24,106.25,106.236,106.25,14871990.0
2006-08-31 21:55:00,106.25,106.25,106.224,106.24,45275216.0
2006-08-31 21:57:00,106.23,106.245,106.21,106.245,97992493.0
2006-08-31 21:58:00,106.235,106.26,106.235,106.26,48384384.0
2006-08-31 21:59:00,106.245,106.245,106.16,106.16,42247366.0
2006-08-31 22:00:00,106.165,106.195,106.147,106.195,73003596.0
2006-08-31 22:01:00,106.188,106.197,106.176,106.197,60561318.0
2006-08-31 22:02:00,106.175,106.2,106.165,106.165,78617044.0
2006-08-31 22:03:00,106.18,106.235,106.163,106.217,76991373.0
2006-08-31 22:04:00,106.225,106.248,106.225,106.235,117515780.0
2006-08-31 22:05:00,106.235,106.25,106.192,106.25,80425302.0
2006-08-31 22:06:00,106.25,106.25,106.234,106.243,61702374.0
2006-08-31 22:07:00,106.24,106.26,106.24,106.24,49817827.0
2006-08-31 22:08:00,106.24,106.24,106.22,106.22,74772036.0
2006-08-31 22:09:00,106.215,106.215,106.2,106.208,25156490.0
2006-08-31 22:10:00,106.203,106.223,106.199,106.22,204639162.0
2006-08-31 22:11:00,106.22,106.225,106.207,106.225,27715757.0
2006-08-31 22:13:00,106.218,106.223,106.21,106.21,30891032.0
2006-08-31 22:14:00,106.213,106.237,106.21,106.21,35060764.0
2006-08-31 22:15:00,106.205,106.22,106.18,106.22,70570121.0
2006-08-31 22:16:00,106.21,106.224,106.2,106.21,37888682.0
2006-08-31 22:17:00,106.205,106.205,106.18,106.187,53963586.0
2006-08-31 22:18:00,106.182,106.192,106.164,106.185,92578589.0
2006-08-31 22:19:00,106.19,106.2,106.178,106.178,33491373.0
2006-08-31 22:20:00,106.18,106.205,106.18,106.197,49692005.0
2006-08-31 22:21:00,106.195,106.205,106.17,106.19,29132449.0
2006-08-31 22:22:00,106.19,106.195,106.183,106.183,31383278.0
2006-08-31 22:23:00,106.185,106.2,106.168,106.2,90447945.0
2006-08-31 22:24:00,106.19,106.201,106.185,106.2,100522279.0
2006-08-31 22:25:00,106.192,106.192,106.135,106.135,147763357.0
2006-08-31 22:26:00,106.17,106.195,106.17,106.195,105542652.0
2006-08-31 22:27:00,106.195,106.201,106.19,106.19,15701229.0
2006-08-31 22:29:00,106.205,106.21,106.193,106.21,89909716.0
2006-08-31 22:30:00,106.21,106.21,106.201,106.205,29302735.0
2006-08-31 22:31:00,106.195,106.205,106.19,106.195,30539316.0
2006-08-31 22:32:00,106.205,106.205,106.2,106.205,43436594.0
2006-08-31 22:33:00,106.205,106.225,106.205,106.21,107640150.0
2006-08-31 22:34:00,106.215,106.223,106.214,106.223,36412909.0
2006-08-31 22:35:00,106.215,106.235,106.205,106.205,126490329.0
2006-08-31 22:36:00,106.215,106.228,106.208,106.215,41598635.0
2006-08-31 22:37:00,106.225,106.225,106.21,106.21,18203847.0
2006-08-31 22:38:00,106.203,106.228,106.203,106.205,56591174.0
2006-08-31 22:39:00,106.215,106.27,106.215,106.255,99578734.0
2006-08-31 22:41:00,106.252,106.28,106.251,106.28,63826765.0
2006-08-31 22:43:00,106.28,106.285,106.278,106.28,78090651.0
2006-08-31 22:45:00,106.275,106.302,106.275,106.3,58796519.0
2006-08-31 22:46:00,106.295,106.307,106.28,106.28,27580263.0
2006-08-31 22:47:00,106.285,106.29,106.262,106.28,30597771.0
2006-08-31 22:48:00,106.28,106.302,106.28,106.295,30690128.0
2006-08-31 22:49:00,106.29,106.295,106.275,106.282,133695981.0
2006-08-31 22:50:00,106.29,106.303,106.267,106.295,19867250.0
2006-08-31 22:51:00,106.293,106.296,106.285,106.285,53751684.0
2006-08-31 22:52:00,106.285,106.299,106.285,106.297,26638806.0
2006-08-31 22:53:00,106.31,106.314,106.293,106.313,51892101.0
2006-08-31 22:54:00,106.315,106.33,106.295,106.33,47207191.0
2006-08-31 22:55:00,106.32,106.335,106.305,106.335,42815238.0
2006-08-31 22:56:00,106.34,106.36,106.34,106.36,17185770.0
2006-08-31 22:57:00,106.355,106.355,106.33,106.335,8720208.0
2006-08-31 22:58:00,106.33,106.35,106.327,106.35,20169302.0
2006-08-31 23:36:00,106.345,106.345,106.282,106.285,46678034.0
2006-08-31 23:37:00,106.29,106.306,106.285,106.285,60857623.0
2006-08-31 23:38:00,106.285,106.317,106.285,106.31,116771169.0
2006-08-31 23:40:00,106.302,106.33,106.301,106.315,97277304.0
2006-08-31 23:41:00,106.305,106.33,106.305,106.33,22946539.0
2006-08-31 23:42:00,106.275,106.333,106.275,106.305,85689878.0
2006-08-31 23:43:00,106.31,106.313,106.307,106.307,70500382.0
2006-08-31 23:44:00,106.31,106.31,106.292,106.292,4817502.0
2006-08-31 23:45:00,106.293,106.3,106.285,106.3,100838145.0
2006-08-31 23:46:00,106.293,106.33,106.293,106.317,110749383.0
2006-08-31 23:47:00,106.32,106.33,106.297,106.297,30575388.0
2006-08-31 23:48:00,106.295,106.31,106.29,106.31,25598192.0
2006-08-31 23:49:00,106.297,106.297,106.295,106.295,12212098.0
2006-08-31 23:50:00,106.283,106.284,106.258,106.28,30151667.0
2006-08-31 23:51:00,106.27,106.271,106.25,106.26,91131233.0
2006-08-31 23:52:00,106.26,106.285,106.25,106.25,191424795.0
2006-08-31 23:53:00,106.25,106.264,106.242,106.253,71045052.0
2006-08-31 23:54:00,106.253,106.253,106.244,106.245,129822309.0
2006-08-31 23:56:00,106.25,106.251,106.23,106.23,114000877.0
2006-08-31 23:57:00,106.24,106.255,106.24,106.247,31517997.0
2006-08-31 23:58:00,106.23,106.312,106.23,106.295,79898283.0
2006-08-31 23:59:00,106.29,106.307,106.287,106.29,27549809.0
2006-09-01 00:00:00,106.28,106.286,106.275,106.275,49740816.0
2006-09-01 00:01:00,106.265,106.28,106.265,106.265,35598212.0
2006-09-01 00:02:00,106.262,106.28,106.261,106.28,69563518.0
2006-09-01 00:03:00,106.285,106.285,106.262,106.265,56039235.0
2006-09-01 00:04:00,106.263,106.272,106.263,106.27,181531210.0
2006-09-01 00:05:00,106.278,106.278,106.255,106.255,5821367.0
2006-09-01 00:06:00,106.243,106.27,106.242,106.255,41621935.0
2006-09-01 00:07:00,106.24,106.265,106.24,106.265,64294816.0
2006-09-01 00:08:00,106.248,106.29,106.248,106.28,28726239.0
2006-09-01 00:09:00,106.273,106.273,106.25,106.25,9133476.0
2006-09-01 00:10:00,106.25,106.26,106.238,106.238,79831941.0
2006-09-01 00:11:00,106.24,106.265,106.24,106.25,23669826.0
2006-09-01 00:15:00,106.245,106.253,106.245,106.253,21026304.0
2006-09-01 00:16:00,106.26,106.27,106.255,106.262,44820647.0
2006-09-01 00:17:00,106.263,106.268,106.243,106.268,20302603.0
2006-09-01 00:18:00,106.26,106.272,106.215,106.215,157679684.0
2006-09-01 00:19:00,106.215,106.272,106.215,106.272,87851730.0
2006-09-01 00:21:00,106.273,106.279,106.26,106.26,58006755.0
2006-09-01 00:22:00,106.26,106.266,106.243,106.26,74365438.0
2006-09-01 00:23:00,106.257,106.274,106.24,106.24,108745978.0
2006-09-01 00:24:00,106.24,106.26,106.235,106.26,18689459.0
2006-09-01 00:25:00,106.26,106.267,106.26,106.267,12933170.0
2006-09-01 00:26:00,106.25,106.274,106.25,106.26,47775235.0
2006-09-01 00:27:00,106.27,106.28,106.24,106.24,10417449.0
2006-09-01 00:28:00,106.232,106.268,106.232,106.268,7803676.0
2006-09-01 00:29:00,106.267,106.272,106.23,106.233,47390866.0
2006-09-01 00:30:00,106.24,106.24,106.221,106.233,46598604.0
2006-09-01 00:33:00,106.227,106.234,106.227,106.23,47527552.0
2006-09-01 00:34:00,106.22,106.24,106.205,106.24,60654492.0
2006-09-01 00:35:00,106.23,106.24,106.23,106.235,29326958.0
2006-09-01 00:36:00,106.24,106.25,106.199,106.242,121744180.0
2006-09-01 00:37:00,106.25,106.25,106.225,106.225,34733060.0
2006-09-01 00:39:00,106.235,106.238,106.225,106.225,38277693.0
2006-09-01 00:41:00,106.185,106.223,106.185,106.208,44647932.0
2006-09-01 00:42:00,106.225,106.234,106.22,106.233,50543697.0
2006-09-01 00:44:00,106.22,106.228,106.21,106.21,54335526.0
2006-09-01 00:45:00,106.23,106.23,106.22,106.23,77685502.0
2006-09-01 00:46:00,106.22,106.243,106.22,106.235,71849491.0
2006-09-01 00:47:00,106.225,106.23,106.22,106.23,51400622.0
2006-09-01 00:49:00,106.223,106.24,106.213,106.213,26688755.0
2006-09-01 00:50:00,106.213,106.231,106.213,106.225,27851458.0
2006-09-01 00:51:00,106.22,106.23,106.215,106.23,114744512.0
2006-09-01 00:53:00,106.22,106.225,106.182,106.225,105622435.0
2006-09-01 00:55:00,106.23,106.23,106.215,106.23,41741061.0
2006-09-01 00:59:00,106.23,106.23,106.215,106.215,13253600.0
2006-09-01 01:00:00,106.207,106.228,106.207,106.215,59678576.0
2006-09-01 01:01:00,106.22,106.228,106.216,106.222,85087596.0
2006-09-01 01:04:00,106.22,106.24,106.22,106.24,58011366.0
2006-09-01 01:05:00,106.23,106.243,106.23,106.23,10450500.0
2006-09-01 01:06:00,106.23,106.23,106.218,106.22,27970922.0
2006-09-01 01:08:00,106.208,106.223,106.208,106.223,5157807.0
2006-09-01 01:10:00,106.225,106.23,106.225,106.225,12990030.0
2006-09-01 01:11:00,106.23,106.23,106.218,106.218,64984280.0
2006-09-01 01:14:00,106.21,106.225,106.21,106.225,48163249.0
2006-09-01 01:16:00,106.23,106.24,106.23,106.232,60802557.0
2006-09-01 01:17:00,106.233,106.275,106.233,106.255,95746391.0
2006-09-01 01:18:00,106.245,106.247,106.239,106.245,39282568.0
2006-09-01 01:19:00,106.242,106.263,106.242,106.263,75069617.0
2006-09-01 01:20:00,106.265,106.265,106.245,106.255,35467720.0
2006-09-01 01:21:00,106.25,106.26,106.245,106.26,66620146.0
2006-09-01 01:22:00,106.25,106.256,106.235,106.255,31709969.0
2006-09-01 01:23:00,106.253,106.28,106.237,106.255,57339268.0
2006-09-01 01:24:00,106.265,106.315,106.235,106.295,37021447.0
2006-09-01 01:25:00,106.305,106.31,106.298,106.31,63480091.0
2006-09-01 01:26:00,106.3,106.31,106.281,106.31,73285131.0
2006-09-01 01:27:00,106.283,106.325,106.283,106.29,51943328.0
2006-09-01 01:28:00,106.28,106.296,106.28,106.292,31287971.0
2006-09-01 01:29:00,106.3,106.31,106.3,106.31,52767127.0
2006-09-01 01:31:00,106.305,106.307,106.3,106.305,15021846.0
2006-09-01 01:32:00,106.303,106.303,106.265,106.265,68765923.0
2006-09-01 01:33:00,106.265,106.265,106.26,106.26,10628077.0
2006-09-01 01:35:00,106.255,106.28,106.255,106.28,7370394.0
2006-09-01 01:36:00,106.29,106.305,106.29,106.29,49581154.0
2006-09-01 01:37:00,106.295,106.295,106.283,106.283,25267346.0
2006-09-01 01:38:00,106.28,106.284,106.27,106.28,71174093.0
2006-09-01 01:39:00,106.27,106.285,106.262,106.262,47503469.0
2006-09-01 01:40:00,106.26,106.289,106.26,106.268,45654082.0
2006-09-01 01:41:00,106.272,106.28,106.27,106.27,74349042.0
2006-09-01 01:42:00,106.27,106.29,106.222,106.27,42945839.0
2006-09-01 01:43:00,106.26,106.29,106.26,106.285,52249621.0
2006-09-01 01:44:00,106.29,106.29,106.272,106.275,62016552.0
2006-09-01 01:45:00,106.28,106.283,106.28,106.283,5889361.0
2006-09-01 01:47:00,106.285,106.295,106.285,106.295,55805008.0
2006-09-01 01:51:00,106.288,106.314,106.288,106.29,24908877.0
2006-09-01 01:52:00,106.28,106.281,106.26,106.26,16958175.0
2006-09-01 01:54:00,106.255,106.255,106.243,106.245,59757139.0
2006-09-01 01:55:00,106.233,106.25,106.225,106.225,59726476.0
2006-09-01 01:56:00,106.215,106.235,106.21,106.235,14211044.0
2006-09-01 01:59:00,106.23,106.25,106.23,106.25,20949821.0
2006-09-01 02:00:00,106.255,106.27,106.245,106.252,61836167.0
2006-09-01 02:01:00,106.26,106.27,106.24,106.24,21814085.0
2006-09-01 02:02:00,106.245,106.255,106.24,106.255,8175705.0
2006-09-01 02:03:00,106.26,106.26,106.24,106.24,17559793.0
2006-09-01 02:04:00,106.235,106.255,106.235,106.24,43365983.0
2006-09-01 02:05:00,106.245,106.245,106.235,106.235,25975224.0
2006-09-01 02:06:00,106.243,106.25,106.235,106.25,57421820.0
2006-09-01 02:07:00,106.227,106.272,106.227,106.255,29081665.0
2006-09-01 02:08:00,106.245,106.259,106.243,106.243,41666836.0
2006-09-01 02:09:00,106.255,106.293,106.255,106.29,18645942.0
2006-09-01 02:10:00,106.282,106.295,106.265,106.29,129312297.0
2006-09-01 02:12:00,106.29,106.295,106.272,106.295,31241342.0
2006-09-01 02:14:00,106.29,106.297,106.285,106.285,54215321.0
2006-09-01 02:15:00,106.3,106.3,106.28,106.3,114657529.0
2006-09-01 02:16:00,106.29,106.31,106.29,106.31,73531685.0
2006-09-01 02:17:00,106.305,106.325,106.298,106.31,36746360.0
2006-09-01 02:18:00,106.31,106.31,106.291,106.292,67641760.0
2006-09-01 02:19:00,106.295,106.31,106.29,106.29,75055966.0
2006-09-01 02:20:00,106.285,106.285,106.245,106.245,93099040.0
2006-09-01 02:21:00,106.235,106.27,106.215,106.243,62760534.0
2006-09-01 02:22:00,106.24,106.25,106.232,106.235,19055635.0
2006-09-01 02:23:00,106.225,106.235,106.21,106.235,39433724.0
2006-09-01 02:24:00,106.225,106.24,106.225,106.235,115643013.0
2006-09-01 02:25:00,106.233,106.24,106.227,106.235,37431035.0
2006-09-01 02:26:00,106.23,106.245,106.205,106.205,112031795.0
2006-09-01 02:27:00,106.205,106.215,106.2,106.205,44495591.0
2006-09-01 02:28:00,106.205,106.205,106.195,106.205,30108761.0
2006-09-01 02:29:00,106.205,106.215,106.203,106.21,27365275.0
2006-09-01 02:30:00,106.21,106.215,106.195,106.215,92111171.0
2006-09-01 02:31:00,106.208,106.228,106.2,106.2,79873324.0
2006-09-01 02:32:00,106.2,106.22,106.2,106.205,16230337.0
2006-09-01 02:33:00,106.215,106.215,106.204,106.21,96792600.0
2006-09-01 02:34:00,106.165,106.222,106.165,106.222,149406827.0
2006-09-01 02:35:00,106.23,106.248,106.213,106.22,102208727.0
2006-09-01 02:36:00,106.23,106.24,106.202,106.215,89605649.0
2006-09-01 02:37:00,106.223,106.231,106.219,106.22,33244999.0
2006-09-01 02:38:00,106.22,106.22,106.2,106.215,31891022.0
2006-09-01 02:39:00,106.217,106.227,106.217,106.22,52456460.0
2006-09-01 02:40:00,106.218,106.227,106.21,106.22,30552248.0
2006-09-01 02:41:00,106.215,106.215,106.194,106.202,96085718.0
2006-09-01 02:42:00,106.207,106.217,106.207,106.215,57844986.0
2006-09-01 02:43:00,106.22,106.244,106.21,106.22,41259591.0
2006-09-01 02:44:00,106.23,106.235,106.215,106.225,71601179.0
2006-09-01 02:45:00,106.23,106.238,106.213,106.213,38779739.0
2006-09-01 02:46:00,106.22,106.22,106.208,106.208,30458520.0
2006-09-01 02:47:00,106.195,106.22,106.195,106.2,66525523.0
2006-09-01 02:48:00,106.215,106.222,106.205,106.22,26085418.0
2006-09-01 02:49:00,106.22,106.22,106.173,106.173,193585436.0
2006-09-01 02:50:00,106.178,106.185,106.16,106.175,25186714.0
2006-09-01 02:51:00,106.18,106.19,106.175,106.18,75596033.0
2006-09-01 02:52:00,106.18,106.185,106.17,106.17,53717736.0
2006-09-01 02:53:00,106.173,106.186,106.173,106.18,66020088.0
2006-09-01 02:54:00,106.18,106.195,106.085,106.155,83307749.0
2006-09-01 02:55:00,106.145,106.164,106.135,106.155,107251789.0
2006-09-01 02:56:00,106.157,106.187,106.157,106.18,84624503.0
2006-09-01 02:57:00,106.165,106.165,106.145,106.145,79798055.0
2006-09-01 02:58:00,106.157,106.157,106.136,106.148,55919961.0
2006-09-01 02:59:00,106.145,106.16,106.14,106.145,72792498.0
2006-09-01 03:00:00,106.15,106.162,106.15,106.155,43459896.0
2006-09-01 03:01:00,106.16,106.168,106.157,106.165,50909495.0
2006-09-01 03:02:00,106.175,106.175,106.138,106.15,89278874.0
2006-09-01 03:03:00,106.16,106.16,106.105,106.105,4273438.0
2006-09-01 03:04:00,106.15,106.15,106.118,106.14,41597956.0
2006-09-01 03:07:00,106.135,106.142,106.13,106.142,142731691.0
2006-09-01 03:08:00,106.155,106.163,106.152,106.152,62585494.0
2006-09-01 03:11:00,106.145,106.159,106.145,106.157,34266472.0
2006-09-01 03:12:00,106.165,106.174,106.155,106.162,38422734.0
2006-09-01 03:13:00,106.17,106.17,106.152,106.159,34336100.0
2006-09-01 03:14:00,106.16,106.177,106.15,106.15,83975866.0
2006-09-01 03:15:00,106.14,106.15,106.135,106.145,114520715.0
2006-09-01 03:16:00,106.14,106.14,106.12,106.14,27318477.0
2006-09-01 03:17:00,106.14,106.15,106.135,106.15,99153043.0
2006-09-01 03:18:00,106.15,106.15,106.135,106.135,117213084.0
2006-09-01 03:19:00,106.135,106.145,106.13,106.13,73256087.0
2006-09-01 03:21:00,106.13,106.136,106.13,106.135,5554340.0
2006-09-01 03:22:00,106.133,106.15,106.111,106.145,50562704.0
2006-09-01 03:23:00,106.145,106.16,106.12,106.13,51455965.0
2006-09-01 03:24:00,106.145,106.145,106.118,106.12,9645608.0
2006-09-01 03:27:00,106.12,106.15,106.09,106.105,41890093.0
2006-09-01 03:28:00,106.128,106.128,106.11,106.125,38404232.0
2006-09-01 03:30:00,106.125,106.142,106.125,106.13,79868660.0
2006-09-01 03:31:00,106.135,106.135,106.1,106.115,93367241.0
2006-09-01 03:32:00,106.12,106.145,106.12,106.145,38305646.0
2006-09-01 03:33:00,106.133,106.136,106.12,106.123,47759947.0
2006-09-01 03:34:00,106.12,106.145,106.1,106.135,113664615.0
2006-09-01 03:35:00,106.145,106.145,106.125,106.14,25673143.0
2006-09-01 03:36:00,106.135,106.135,106.098,106.13,56594522.0
2006-09-01 03:37:00,106.115,106.143,106.115,106.125,80330190.0
2006-09-01 03:38:00,106.13,106.13,106.105,106.105,2393518.0
2006-09-01 03:39:00,106.105,106.12,106.103,106.12,99902371.0
2006-09-01 03:40:00,106.11,106.11,106.075,106.09,42832214.0
2006-09-01 03:41:00,106.082,106.1,106.072,106.072,49784690.0
2006-09-01 03:42:00,106.07,106.086,106.048,106.048,27349739.0
2006-09-01 03:43:00,106.06,106.07,106.034,106.07,51351591.0
2006-09-01 03:44:00,106.05,106.068,106.048,106.065,86194912.0
2006-09-01 03:45:00,106.062,106.07,106.059,106.07,37846422.0
2006-09-01 03:46:00,106.07,106.08,106.048,106.08,47116901.0
2006-09-01 03:47:00,106.075,106.09,106.07,106.09,59102808.0
2006-09-01 03:48:00,106.09,106.096,106.08,106.08,94727302.0
2006-09-01 03:49:00,106.09,106.09,106.05,106.06,78618620.0
2006-09-01 03:50:00,106.065,106.065,106.04,106.04,15522928.0
2006-09-01 03:51:00,106.06,106.078,106.018,106.065,36460432.0
2006-09-01 03:52:00,106.055,106.071,106.055,106.07,76878816.0
2006-09-01 03:53:00,106.075,106.075,106.07,106.072,78938057.0
2006-09-01 03:54:00,106.075,106.078,106.065,106.065,48020928.0
2006-09-01 03:55:00,106.06,106.06,106.05,106.06,75940024.0
2006-09-01 03:56:00,106.05,106.065,106.04,106.065,23704563.0
2006-09-01 03:57:00,106.065,106.08,106.065,106.07,30143704.0
2006-09-01 03:58:00,106.063,106.09,106.063,106.075,61456252.0
2006-09-01 03:59:00,106.08,106.09,106.062,106.08,121341540.0
2006-09-01 04:00:00,106.08,106.088,106.047,106.047,45264192.0
2006-09-01 04:01:00,106.065,106.07,106.055,106.055,17417296.0
2006-09-01 04:02:00,106.06,106.06,106.043,106.06,22563018.0
2006-09-01 04:03:00,106.06,106.06,106.047,106.047,36969223.0
2006-09-01 04:05:00,106.052,106.075,106.045,106.07,90808616.0
2006-09-01 04:06:00,106.065,106.065,106.039,106.05,38837752.0
2006-09-01 04:07:00,106.045,106.055,106.03,106.055,43691610.0
2006-09-01 04:08:00,106.025,106.059,106.025,106.032,120840074.0
2006-09-01 04:09:00,106.03,106.06,106.021,106.025,52024930.0
2006-09-01 04:10:00,106.04,106.04,106.01,106.035,13767884.0
2006-09-01 04:11:00,106.025,106.053,106.025,106.025,58820983.0
2006-09-01 04:12:00,106.025,106.04,106.023,106.03,58135814.0
2006-09-01 04:13:00,106.025,106.035,106.025,106.033,53244263.0
2006-09-01 04:14:00,106.033,106.033,106.003,106.003,16497455.0
2006-09-01 04:15:00,106.027,106.047,106.02,106.02,91579817.0
2006-09-01 04:16:00,106.03,106.03,105.993,105.993,23403286.0
2006-09-01 04:17:00,105.99,106.02,105.97,106.02,99982267.0
2006-09-01 04:18:00,106.012,106.03,106.011,106.03,22943619.0
2006-09-01 04:19:00,106.015,106.025,106.015,106.025,64686144.0
2006-09-01 04:20:00,106.015,106.024,105.97,105.983,26228364.0
2006-09-01 04:21:00,105.978,106.015,105.978,106.015,45798229.0
2006-09-01 04:22:00,106.01,106.013,106.0,106.0,81609250.0
2006-09-01 04:23:00,106.025,106.03,105.985,105.985,21653313.0
2006-09-01 04:24:00,106.015,106.025,106.015,106.025,4685591.0
2006-09-01 04:25:00,106.023,106.025,106.02,106.02,30192576.0
2006-09-01 04:26:00,106.015,106.029,106.014,106.02,90107737.0
2006-09-01 04:27:00,106.02,106.023,106.0,106.015,79741903.0
2006-09-01 04:28:00,106.015,106.015,105.97,105.97,43805773.0
2006-09-01 04:29:00,105.972,105.972,105.965,105.965,38331368.0
2006-09-01 04:30:00,105.977,106.0,105.977,106.0,9665935.0
2006-09-01 04:31:00,105.995,105.995,105.98,105.98,17155671.0
2006-09-01 04:32:00,105.98,105.996,105.95,105.99,49857124.0
2006-09-01 04:33:00,105.98,105.99,105.97,105.99,14323826.0
2006-09-01 04:34:00,105.985,105.99,105.973,105.99,11271450.0
2006-09-01 04:35:00,105.985,105.985,105.977,105.977,73088954.0
2006-09-01 04:36:00,105.982,105.994,105.967,105.99,52369711.0
2006-09-01 04:37:00,105.99,105.99,105.974,105.975,121480191.0
2006-09-01 04:38:00,105.977,105.988,105.975,105.985,44312544.0
2006-09-01 04:39:00,105.983,106.0,105.969,105.97,98912490.0
2006-09-01 04:40:00,105.975,105.985,105.96,105.96,85729836.0
2006-09-01 04:41:00,105.955,105.956,105.933,105.943,65655395.0
2006-09-01 04:42:00,105.955,105.957,105.91,105.92,38283319.0
2006-09-01 04:43:00,105.93,105.93,105.907,105.925,46477983.0
2006-09-01 04:44:00,105.92,105.945,105.92,105.945,32145392.0
2006-09-01 04:46:00,105.95,105.971,105.95,105.957,23475319.0
2006-09-01 04:47:00,105.97,105.97,105.97,105.97,333310.0
2006-09-01 04:48:00,105.97,105.97,105.956,105.963,13181918.0
2006-09-01 04:49:00,105.95,105.96,105.95,105.95,145492255.0
2006-09-01 04:50:00,105.955,105.96,105.948,105.95,19102737.0
2006-09-01 04:51:00,105.95,105.96,105.95,105.95,41928584.0
2006-09-01 04:52:00,105.95,105.96,105.95,105.96,13314339.0
2006-09-01 04:53:00,105.95,105.96,105.95,105.955,119941960.0
2006-09-01 04:54:00,105.952,105.965,105.952,105.965,8883495.0
2006-09-01 04:55:00,105.975,105.99,105.96,105.975,52185909.0
2006-09-01 04:59:00,105.98,105.985,105.95,105.97,39608611.0
2006-09-01 05:00:00,105.97,105.985,105.965,105.965,21696530.0
2006-09-01 05:01:00,105.965,105.98,105.965,105.98,24354045.0
2006-09-01 05:02:00,105.983,106.01,105.983,105.995,67097036.0
2006-09-01 05:03:00,106.005,106.008,105.985,105.995,46201303.0
2006-09-01 05:04:00,105.997,106.017,105.997,106.015,44006222.0
2006-09-01 05:05:00,106.025,106.025,106.0,106.005,42140501.0
2006-09-01 05:06:00,106.015,106.03,106.015,106.03,50108808.0
2006-09-01 05:07:00,106.03,106.03,105.972,106.015,43864892.0
2006-09-01 05:08:00,106.015,106.03,106.012,106.025,99106827.0
2006-09-01 05:10:00,106.013,106.035,106.013,106.035,59519844.0
2006-09-01 05:11:00,106.04,106.04,106.015,106.015,66717792.0
2006-09-01 05:12:00,106.02,106.045,106.018,106.03,123625628.0
2006-09-01 05:13:00,106.03,106.035,106.025,106.025,21831094.0
2006-09-01 05:14:00,106.023,106.039,106.015,106.015,33892392.0
2006-09-01 05:15:00,106.01,106.025,106.01,106.025,16121407.0
2006-09-01 05:16:00,106.03,106.03,105.985,105.985,95167704.0
2006-09-01 05:20:00,106.025,106.035,106.01,106.01,76281752.0
2006-09-01 05:21:00,106.02,106.043,106.02,106.033,127998400.0
2006-09-01 05:23:00,106.04,106.043,106.028,106.04,94759584.0
2006-09-01 05:24:00,106.035,106.036,106.015,106.035,75942330.0
2006-09-01 05:25:00,106.038,106.054,106.02,106.04,109551401.0
2006-09-01 05:26:00,106.04,106.05,106.035,106.035,54737049.0
2006-09-01 05:27:00,106.038,106.045,106.036,106.045,60915904.0
2006-09-01 05:28:00,106.05,106.05,106.025,106.033,52471815.0
2006-09-01 05:29:00,106.025,106.045,106.025,106.045,8354074.0
2006-09-01 05:31:00,106.035,106.035,106.027,106.035,128678427.0
2006-09-01 05:32:00,106.03,106.05,106.017,106.017,29288173.0
2006-09-01 05:33:00,106.03,106.041,106.03,106.03,83752817.0
2006-09-01 05:34:00,106.035,106.038,106.015,106.032,89410143.0
2006-09-01 05:35:00,106.025,106.042,106.025,106.025,45389217.0
2006-09-01 05:36:00,106.03,106.046,106.019,106.02,80137311.0
2006-09-01 05:38:00,106.02,106.032,106.003,106.025,15454651.0
2006-09-01 05:43:00,106.018,106.029,106.01,106.01,108180006.0
2006-09-01 05:45:00,106.015,106.02,106.015,106.02,97598684.0
2006-09-01 05:48:00,106.02,106.032,106.02,106.03,26073710.0
2006-09-01 05:49:00,106.025,106.047,106.025,106.03,26564625.0
2006-09-01 05:50:00,106.015,106.036,106.015,106.025,85018626.0
2006-09-01 05:51:00,106.03,106.04,106.022,106.04,51665470.0
2006-09-01 05:52:00,106.03,106.048,106.03,106.035,82805247.0
2006-09-01 05:53:00,106.025,106.045,106.025,106.03,81392008.0
2006-09-01 05:56:00,106.035,106.035,106.028,106.035,64151476.0
2006-09-01 05:57:00,106.03,106.03,106.03,106.03,7871389.0
2006-09-01 05:58:00,106.035,106.038,106.035,106.038,2030046.0
2006-09-01 05:59:00,106.04,106.053,106.04,106.053,3376730.0
2006-09-01 06:00:00,106.055,106.055,106.04,106.04,10582609.0
2006-09-01 06:01:00,106.06,106.06,106.035,106.04,34233024.0
2006-09-01 06:02:00,106.042,106.043,106.035,106.04,28769489.0
2006-09-01 06:03:00,106.05,106.05,106.015,106.035,48624030.0
2006-09-01 06:04:00,106.017,106.063,106.017,106.053,51447842.0
2006-09-01 06:05:00,106.055,106.055,106.025,106.045,84752268.0
2006-09-01 06:06:00,106.045,106.046,106.033,106.045,34798734.0
2006-09-01 06:07:00,106.033,106.05,106.033,106.043,65593488.0
2006-09-01 06:08:00,106.045,106.05,106.04,106.045,103785307.0
2006-09-01 06:09:00,106.043,106.043,106.035,106.035,50210087.0
2006-09-01 06:10:00,106.045,106.05,106.04,106.04,22601527.0
2006-09-01 06:11:00,106.033,106.045,106.033,106.045,17026999.0
2006-09-01 06:12:00,106.045,106.05,106.03,106.035,98692232.0
2006-09-01 06:13:00,106.032,106.045,106.032,106.045,39413047.0
2006-09-01 06:15:00,106.043,106.053,106.04,106.04,34712018.0
2006-09-01 06:16:00,106.035,106.05,106.035,106.045,114440446.0
2006-09-01 06:20:00,106.032,106.06,106.032,106.05,44612177.0
2006-09-01 06:21:00,106.055,106.055,106.037,106.04,27847998.0
2006-09-01 06:22:00,106.025,106.05,106.025,106.045,102764727.0
2006-09-01 06:24:00,106.033,106.046,106.028,106.04,155918717.0
2006-09-01 06:25:00,106.035,106.045,106.015,106.015,114781351.0
2006-09-01 06:26:00,106.02,106.04,106.015,106.02,61456587.0
2006-09-01 06:28:00,106.022,106.022,106.022,106.022,28989765.0
2006-09-01 06:31:00,106.02,106.038,106.007,106.007,149309963.0
2006-09-01 06:32:00,106.02,106.02,106.007,106.01,62355627.0
2006-09-01 06:33:00,106.013,106.045,106.005,106.035,98590550.0
2006-09-01 06:34:00,106.03,106.055,106.029,106.05,64183315.0
2006-09-01 06:35:00,106.05,106.072,106.05,106.05,22144711.0
2006-09-01 06:37:00,106.045,106.056,106.03,106.053,41892442.0
2006-09-01 06:38:00,106.055,106.055,106.04,106.055,34942385.0
2006-09-01 06:39:00,106.06,106.067,106.008,106.065,143438709.0
2006-09-01 06:40:00,106.065,106.08,106.062,106.065,43753996.0
2006-09-01 06:41:00,106.065,106.066,106.05,106.053,66256960.0
2006-09-01 06:42:00,106.06,106.06,106.042,106.045,43903930.0
2006-09-01 06:43:00,106.04,106.059,106.025,106.05,71540646.0
2006-09-01 06:45:00,106.04,106.052,106.017,106.017,24816382.0
2006-09-01 06:48:00,106.015,106.05,106.015,106.05,97021947.0
2006-09-01 06:49:00,106.045,106.045,105.988,106.04,17351820.0
2006-09-01 06:51:00,106.01,106.047,106.01,106.033,78767276.0
2006-09-01 06:52:00,106.022,106.025,106.012,106.025,91194750.0
2006-09-01 06:53:00,106.023,106.028,106.015,106.015,67523624.0
2006-09-01 06:54:00,106.03,106.042,106.025,106.025,53310109.0
2006-09-01 06:55:00,106.032,106.047,106.01,106.037,55542033.0
2006-09-01 06:57:00,106.03,106.047,106.03,106.035,100293143.0
2006-09-01 06:58:00,106.04,106.053,106.035,106.035,44334188.0
2006-09-01 06:59:00,106.033,106.033,106.027,106.032,75869678.0
2006-09-01 07:00:00,106.015,106.05,106.015,106.025,65866695.0
2006-09-01 07:01:00,106.02,106.036,105.995,106.03,70220868.0
2006-09-01 07:02:00,106.03,106.04,106.03,106.035,70130675.0
2006-09-01 07:03:00,106.04,106.054,106.04,106.04,142250374.0
2006-09-01 07:04:00,106.04,106.05,106.032,106.05,48903244.0
2006-09-01 07:05:00,106.04,106.061,106.04,106.055,146655502.0
2006-09-01 07:06:00,106.055,106.055,106.035,106.035,9581095.0
2006-09-01 07:07:00,106.05,106.06,106.035,106.035,80129982.0
2006-09-01 07:08:00,106.035,106.05,106.035,106.04,66976578.0
2006-09-01 07:09:00,106.045,106.047,106.036,106.04,146183328.0
2006-09-01 07:10:00,106.045,106.05,106.032,106.05,135388254.0
2006-09-01 07:11:00,106.05,106.05,106.03,106.035,118185690.0
2006-09-01 07:12:00,106.03,106.036,106.03,106.03,41986791.0
2006-09-01 07:13:00,106.017,106.035,106.017,106.035,160640031.0
2006-09-01 07:14:00,106.05,106.05,106.05,106.05,24575663.0
2006-09-01 07:15:00,106.045,106.072,106.045,106.05,21872715.0
2006-09-01 07:16:00,106.043,106.055,106.043,106.055,37004302.0
2006-09-01 07:17:00,106.055,106.064,106.041,106.045,110410500.0
2006-09-01 07:19:00,106.045,106.051,106.036,106.045,83916319.0
2006-09-01 07:20:00,106.045,106.065,106.037,106.065,34552949.0
2006-09-01 07:21:00,106.055,106.055,106.05,106.05,20523451.0
2006-09-01 07:22:00,106.052,106.055,106.005,106.055,174039217.0
2006-09-01 07:23:00,106.06,106.072,106.06,106.072,2089395.0
2006-09-01 07:25:00,106.065,106.065,106.053,106.055,19482475.0
2006-09-01 07:26:00,106.06,106.071,106.058,106.06,66958884.0
2006-09-01 07:27:00,106.06,106.075,106.054,106.075,112453159.0
2006-09-01 07:28:00,106.07,106.07,106.055,106.065,25001387.0
2006-09-01 07:29:00,106.06,106.075,106.06,106.075,93217419.0
2006-09-01 07:31:00,106.06,106.072,106.06,106.07,79667551.0
2006-09-01 07:32:00,106.05,106.067,106.05,106.055,67628137.0
2006-09-01 07:33:00,106.06,106.075,106.054,106.075,24611917.0
2006-09-01 07:34:00,106.065,106.073,106.065,106.065,16646182.0
2006-09-01 07:37:00,106.065,106.066,106.053,106.06,115862502.0
2006-09-01 07:40:00,106.06,106.067,106.05,106.05,31432492.0
2006-09-01 07:41:00,106.055,106.079,106.045,106.06,46211976.0
2006-09-01 07:42:00,106.062,106.062,106.055,106.055,14715165.0
2006-09-01 07:43:00,106.055,106.065,106.055,106.065,16590995.0
2006-09-01 07:44:00,106.07,106.07,106.05,106.07,60426991.0
2006-09-01 07:45:00,106.065,106.08,106.057,106.07,77525892.0
2006-09-01 07:47:00,106.075,106.075,106.048,106.065,106604279.0
2006-09-01 07:48:00,106.06,106.07,106.06,106.07,110896649.0
2006-09-01 07:49:00,106.065,106.065,106.056,106.06,72253645.0
2006-09-01 07:50:00,106.055,106.07,106.053,106.07,193425495.0
2006-09-01 07:51:00,106.07,106.07,106.045,106.07,35529277.0
2006-09-01 07:52:00,106.06,106.07,106.055,106.055,63034596.0
2006-09-01 07:53:00,106.055,106.06,106.05,106.05,78219486.0
2006-09-01 07:54:00,106.06,106.06,106.043,106.045,35497788.0
2006-09-01 07:55:00,106.045,106.065,106.045,106.053,62199948.0
2006-09-01 07:56:00,106.055,106.055,106.02,106.045,108969150.0
2006-09-01 07:57:00,106.05,106.08,106.03,106.067,42909411.0
2006-09-01 07:58:00,106.065,106.085,106.057,106.085,57924210.0
2006-09-01 07:59:00,106.09,106.103,106.08,106.103,39331002.0
2006-09-01 08:00:00,106.11,106.112,106.043,106.065,97392058.0
2006-09-01 08:01:00,106.07,106.075,106.052,106.075,77971609.0
2006-09-01 08:02:00,106.072,106.085,106.069,106.07,34966454.0
2006-09-01 08:03:00,106.06,106.079,106.057,106.075,39196927.0
2006-09-01 08:04:00,106.073,106.11,106.073,106.09,130763939.0
2006-09-01 08:05:00,106.09,106.09,106.068,106.07,190013319.0
2006-09-01 08:06:00,106.07,106.075,106.07,106.075,3037287.0
2006-09-01 08:07:00,106.07,106.075,106.07,106.07,123083413.0
2006-09-01 08:08:00,106.068,106.068,106.053,106.053,8335744.0
2006-09-01 08:09:00,106.06,106.08,106.06,106.065,89214918.0
2006-09-01 08:10:00,106.075,106.075,106.052,106.06,73875425.0
2006-09-01 08:11:00,106.052,106.062,106.045,106.062,48518556.0
2006-09-01 08:12:00,106.06,106.072,106.059,106.065,65358127.0
2006-09-01 08:13:00,106.067,106.067,106.057,106.06,25013315.0
2006-09-01 08:14:00,106.06,106.07,106.06,106.07,61139097.0
2006-09-01 08:15:00,106.07,106.08,106.055,106.08,138836502.0
2006-09-01 08:16:00,106.083,106.105,106.07,106.105,59479513.0
2006-09-01 08:17:00,106.085,106.1,106.085,106.093,52016728.0
2006-09-01 08:18:00,106.09,106.115,106.073,106.092,28555887.0
2006-09-01 08:19:00,106.1,106.12,106.083,106.12,60674297.0
2006-09-01 08:20:00,106.115,106.165,106.115,106.14,87069955.0
2006-09-01 08:21:00,106.14,106.175,106.12,106.12,55586019.0
2006-09-01 08:22:00,106.135,106.135,106.112,106.122,83390056.0
2006-09-01 08:23:00,106.13,106.158,106.12,106.15,42622175.0
2006-09-01 08:24:00,106.145,106.16,106.128,106.14,43398635.0
2006-09-01 08:25:00,106.14,106.155,106.125,106.155,26711482.0
2006-09-01 08:26:00,106.15,106.15,106.125,106.14,45846724.0
2006-09-01 08:27:00,106.145,106.168,106.143,106.16,127602412.0
2006-09-01 08:28:00,106.16,106.18,106.137,106.137,31105008.0
2006-09-01 08:29:00,106.133,106.142,106.133,106.135,49452190.0
2006-09-01 08:30:00,106.135,106.153,106.135,106.15,92657299.0
2006-09-01 08:31:00,106.17,106.188,106.17,106.18,37159585.0
2006-09-01 08:32:00,106.185,106.193,106.165,106.185,25986094.0
2006-09-01 08:33:00,106.18,106.18,106.129,106.13,92520086.0
2006-09-01 08:34:00,106.135,106.142,106.133,106.133,56552747.0
2006-09-01 08:35:00,106.145,106.145,106.125,106.135,77436987.0
2006-09-01 08:36:00,106.14,106.14,106.113,106.113,22232873.0
2006-09-01 08:37:00,106.118,106.125,106.116,106.12,52116432.0
2006-09-01 08:38:00,106.13,106.144,106.13,106.135,33707196.0
2006-09-01 08:39:00,106.085,106.155,106.085,106.15,53481795.0
2006-09-01 08:40:00,106.155,106.167,106.125,106.125,65063219.0
2006-09-01 08:41:00,106.122,106.131,106.122,106.127,19156848.0
2006-09-01 08:42:00,106.13,106.13,106.115,106.115,38111026.0
2006-09-01 08:43:00,106.12,106.12,106.085,106.085,38763213.0
2006-09-01 08:44:00,106.09,106.113,106.07,106.09,68232615.0
2006-09-01 08:45:00,106.1,106.109,106.085,106.087,27289995.0
2006-09-01 08:46:00,106.1,106.115,106.058,106.115,81067519.0
2006-09-01 08:47:00,106.105,106.13,106.095,106.13,69668693.0
2006-09-01 08:48:00,106.12,106.129,106.118,106.118,26812491.0
2006-09-01 08:49:00,106.125,106.152,106.118,106.14,74721258.0
2006-09-01 08:50:00,106.145,106.155,106.115,106.145,50949790.0
2006-09-01 08:51:00,106.145,106.145,106.133,106.14,34212944.0
2006-09-01 08:52:00,106.145,106.145,106.113,106.125,9415915.0
2006-09-01 08:53:00,106.12,106.12,106.1,106.1,12279256.0
2006-09-01 08:54:00,106.1,106.1,106.075,106.075,41634544.0
2006-09-01 08:55:00,106.08,106.08,106.023,106.075,34268852.0
2006-09-01 08:56:00,106.072,106.072,106.015,106.015,56123526.0
2006-09-01 08:57:00,106.065,106.07,106.04,106.07,28959135.0
2006-09-01 08:58:00,106.085,106.09,106.07,106.07,15296307.0
2006-09-01 08:59:00,106.065,106.075,106.05,106.055,41493566.0
2006-09-01 09:00:00,106.06,106.06,106.04,106.045,13056407.0
2006-09-01 09:01:00,106.05,106.051,106.025,106.027,42914964.0
2006-09-01 09:02:00,106.04,106.04,106.023,106.04,67405172.0
2006-09-01 09:03:00,106.03,106.045,106.026,106.04,83304346.0
2006-09-01 09:04:00,106.03,106.04,106.018,106.04,32962356.0
2006-09-01 09:05:00,106.035,106.04,106.022,106.04,32721775.0
2006-09-01 09:06:00,106.037,106.065,106.037,106.065,2201639.0
2006-09-01 09:07:00,106.07,106.07,106.045,106.045,58298444.0
2006-09-01 09:08:00,106.055,106.055,106.038,106.038,24239508.0
2006-09-01 09:09:00,106.04,106.042,106.03,106.032,100076815.0
2006-09-01 09:10:00,106.03,106.035,106.015,106.015,38925304.0
2006-09-01 09:11:00,106.015,106.017,105.991,106.007,40426982.0
2006-09-01 09:12:00,106.015,106.025,106.008,106.01,52171944.0
2006-09-01 09:13:00,106.0,106.02,105.995,105.995,59469969.0
2006-09-01 09:14:00,106.0,106.0,105.99,105.99,56376751.0
2006-09-01 09:15:00,105.99,106.005,105.989,106.0,49033367.0
2006-09-01 09:16:00,106.005,106.015,106.005,106.01,55637411.0
2006-09-01 09:17:00,106.005,106.005,105.965,105.965,48476388.0
2006-09-01 09:18:00,105.975,105.985,105.957,105.975,99501624.0
2006-09-01 09:19:00,105.96,105.975,105.955,105.958,152906060.0
2006-09-01 09:20:00,105.965,105.965,105.94,105.94,60245225.0
2006-09-01 09:21:00,105.95,105.97,105.95,105.958,30958397.0
2006-09-01 09:22:00,105.95,105.967,105.95,105.965,62939503.0
2006-09-01 09:23:00,105.96,105.975,105.938,105.94,92895455.0
2006-09-01 09:24:00,105.933,105.933,105.915,105.915,47268022.0
2006-09-01 09:25:00,105.935,105.94,105.91,105.92,108928109.0
2006-09-01 09:26:00,105.915,105.957,105.879,105.935,61059485.0
2006-09-01 09:27:00,105.935,105.945,105.935,105.945,12112211.0
2006-09-01 09:28:00,105.94,105.955,105.94,105.953,81384679.0
2006-09-01 09:29:00,105.94,105.969,105.933,105.933,57350229.0
2006-09-01 09:30:00,105.945,105.97,105.93,105.957,94168310.0
2006-09-01 09:31:00,105.955,105.965,105.94,105.945,87611392.0
2006-09-01 09:32:00,105.94,105.963,105.94,105.95,125430790.0
2006-09-01 09:33:00,105.955,105.955,105.94,105.94,43855842.0
2006-09-01 09:34:00,105.942,105.942,105.934,105.94,28121236.0
2006-09-01 09:35:00,105.937,105.945,105.9,105.915,61752172.0
2006-09-01 09:36:00,105.915,105.93,105.915,105.915,51572841.0
2006-09-01 09:37:00,105.925,105.932,105.922,105.923,79157604.0
2006-09-01 09:38:00,105.93,105.93,105.9,105.9,11506228.0
2006-09-01 09:39:00,105.89,105.93,105.89,105.92,28830561.0
2006-09-01 09:40:00,105.915,105.915,105.884,105.898,108069713.0
2006-09-01 09:41:00,105.905,105.925,105.891,105.925,102874580.0
2006-09-01 09:42:00,105.93,105.945,105.895,105.895,67559763.0
2006-09-01 09:43:00,105.88,105.964,105.88,105.917,41603291.0
2006-09-01 09:44:00,105.925,105.935,105.925,105.928,46018741.0
2006-09-01 09:45:00,105.927,105.936,105.927,105.935,117932472.0
2006-09-01 09:46:00,105.93,105.94,105.93,105.94,47144504.0
2006-09-01 09:47:00,105.945,105.956,105.94,105.95,121607630.0
2006-09-01 09:48:00,105.927,105.952,105.91,105.93,102289249.0
2006-09-01 09:49:00,105.925,105.94,105.925,105.925,25302854.0
2006-09-01 09:50:00,105.93,105.975,105.93,105.975,34623933.0
2006-09-01 09:51:00,105.97,106.025,105.97,106.025,40005946.0
2006-09-01 09:52:00,106.02,106.02,105.962,105.98,167691388.0
2006-09-01 09:53:00,105.97,105.97,105.952,105.96,62165136.0
2006-09-01 09:54:00,105.97,105.98,105.952,105.98,73471469.0
2006-09-01 09:55:00,105.97,105.982,105.959,105.96,44325491.0
2006-09-01 09:56:00,105.965,105.977,105.965,105.972,99144047.0
2006-09-01 09:57:00,105.975,105.975,105.95,105.95,187055508.0
2006-09-01 09:58:00,105.952,105.97,105.901,105.945,53871513.0
2006-09-01 09:59:00,105.933,105.985,105.933,105.975,39061474.0
2006-09-01 10:00:00,105.98,105.98,105.935,105.96,48055143.0
2006-09-01 10:01:00,105.965,105.967,105.95,105.95,38974354.0
2006-09-01 10:02:00,105.947,105.985,105.947,105.95,94916643.0
2006-09-01 10:03:00,105.95,105.955,105.945,105.945,89326158.0
2006-09-01 10:04:00,105.945,105.952,105.935,105.935,44549556.0
2006-09-01 10:05:00,105.935,105.941,105.912,105.912,21741083.0
2006-09-01 10:06:00,105.92,105.925,105.913,105.92,116831621.0
2006-09-01 10:07:00,105.915,105.94,105.915,105.915,142404804.0
2006-09-01 10:08:00,105.923,105.927,105.91,105.92,55820904.0
2006-09-01 10:09:00,105.93,105.945,105.93,105.935,57919683.0
2006-09-01 10:10:00,105.93,105.934,105.911,105.922,120337539.0
2006-09-01 10:11:00,105.922,105.94,105.921,105.94,50559555.0
2006-09-01 10:12:00,105.94,105.94,105.925,105.93,36273129.0
2006-09-01 10:13:00,105.932,105.934,105.925,105.925,54696416.0
2006-09-01 10:14:00,105.918,105.945,105.918,105.935,109999893.0
2006-09-01 10:15:00,105.93,105.94,105.915,105.915,129927023.0
2006-09-01 10:16:00,105.925,105.925,105.89,105.89,128489836.0
2006-09-01 10:17:00,105.91,105.915,105.895,105.907,155314843.0
2006-09-01 10:18:00,105.905,105.905,105.89,105.89,46385595.0
2006-09-01 10:19:00,105.893,105.91,105.888,105.905,38921221.0
2006-09-01 10:20:00,105.9,105.905,105.896,105.905,49918831.0
2006-09-01 10:21:00,105.915,105.92,105.89,105.91,151814454.0
2006-09-01 10:22:00,105.905,105.932,105.905,105.91,55933841.0
2006-09-01 10:23:00,105.91,105.91,105.875,105.9,27628225.0
2006-09-01 10:24:00,105.895,105.906,105.885,105.9,93803771.0
2006-09-01 10:25:00,105.897,105.92,105.89,105.89,141087108.0
2006-09-01 10:26:00,105.9,105.91,105.865,105.9,25351028.0
2006-09-01 10:27:00,105.9,105.907,105.9,105.9,97992670.0
2006-09-01 10:28:00,105.892,105.913,105.892,105.91,44323516.0
2006-09-01 10:29:00,105.92,105.93,105.915,105.93,18669657.0
2006-09-01 10:30:00,105.942,105.944,105.905,105.935,59506636.0
2006-09-01 10:31:00,105.94,105.948,105.94,105.94,76357242.0
2006-09-01 10:32:00,105.95,106.005,105.95,105.987,11519106.0
2006-09-01 10:33:00,106.0,106.0,105.977,105.985,109546861.0
2006-09-01 10:34:00,105.983,105.99,105.957,105.99,32927345.0
2006-09-01 10:35:00,105.985,105.991,105.973,105.98,157045711.0
2006-09-01 10:36:00,105.973,106.01,105.973,105.995,101233830.0
2006-09-01 10:37:00,105.99,106.01,105.98,105.98,86480241.0
2006-09-01 10:38:00,105.99,106.015,105.963,106.015,113885803.0
2006-09-01 10:39:00,106.02,106.023,106.015,106.02,255904915.0
2006-09-01 10:40:00,106.025,106.12,106.018,106.12,23710680.0
2006-09-01 10:41:00,106.12,106.135,106.102,106.12,48475802.0
2006-09-01 10:42:00,106.12,106.12,106.088,106.11,52609487.0
2006-09-01 10:43:00,106.12,106.12,106.035,106.065,62188289.0
2006-09-01 10:44:00,106.07,106.07,106.039,106.055,31961163.0
2006-09-01 10:45:00,106.065,106.092,106.065,106.085,54010482.0
2006-09-01 10:46:00,106.075,106.075,106.051,106.07,121328370.0
2006-09-01 10:47:00,106.07,106.08,106.068,106.07,108414221.0
2006-09-01 10:48:00,106.065,106.08,106.06,106.06,58172170.0
2006-09-01 10:49:00,106.06,106.07,106.044,106.055,30910212.0
2006-09-01 10:50:00,106.055,106.065,106.044,106.045,16028620.0
2006-09-01 10:51:00,106.045,106.05,106.015,106.03,138919977.0
2006-09-01 10:52:00,106.032,106.065,106.025,106.065,12564190.0
2006-09-01 10:53:00,106.065,106.083,106.06,106.07,26291857.0
2006-09-01 10:54:00,106.07,106.077,106.018,106.018,41328582.0
2006-09-01 10:55:00,106.09,106.095,106.08,106.092,45074427.0
2006-09-01 10:56:00,106.088,106.093,106.067,106.067,43444969.0
2006-09-01 10:57:00,106.05,106.07,106.045,106.055,87949177.0
2006-09-01 10:58:00,106.045,106.07,106.045,106.06,22178837.0
2006-09-01 10:59:00,106.06,106.07,106.025,106.06,15175381.0
2006-09-01 11:00:00,106.055,106.055,106.012,106.052,61740737.0
2006-09-01 11:01:00,106.05,106.08,106.018,106.07,81824936.0
2006-09-01 11:02:00,106.07,106.07,106.045,106.055,73333230.0
2006-09-01 11:03:00,106.06,106.06,106.038,106.045,71319419.0
2006-09-01 11:04:00,106.055,106.07,106.04,106.07,64046689.0
2006-09-01 11:05:00,106.057,106.085,106.057,106.085,266781256.0
2006-09-01 11:06:00,106.085,106.085,106.072,106.08,40589829.0
2006-09-01 11:07:00,106.085,106.095,106.07,106.085,147024109.0
2006-09-01 11:08:00,106.085,106.11,106.075,106.11,49581066.0
2006-09-01 11:09:00,106.105,106.105,106.089,106.09,62457099.0
2006-09-01 11:11:00,106.078,106.095,106.078,106.095,34978296.0
2006-09-01 11:12:00,106.087,106.1,106.08,106.095,212321651.0
2006-09-01 11:13:00,106.09,106.1,106.075,106.1,38370891.0
2006-09-01 11:14:00,106.103,106.106,106.095,106.1,197299045.0
2006-09-01 11:17:00,106.095,106.095,106.077,106.077,45477107.0
2006-09-01 11:18:00,106.07,106.07,106.055,106.055,64968309.0
2006-09-01 11:19:00,106.06,106.065,106.053,106.065,233260270.0
2006-09-01 11:20:00,106.07,106.078,106.065,106.065,60969629.0
2006-09-01 11:21:00,106.05,106.09,106.05,106.07,85007359.0
2006-09-01 11:24:00,106.07,106.07,106.044,106.055,112808056.0
2006-09-01 11:25:00,106.055,106.065,106.053,106.053,47427436.0
2006-09-01 11:26:00,106.06,106.075,106.06,106.065,98582772.0
2006-09-01 11:27:00,106.07,106.087,106.07,106.075,68788235.0
2006-09-01 11:28:00,106.075,106.085,106.04,106.075,124339386.0
2006-09-01 11:29:00,106.07,106.087,106.07,106.08,86611433.0
2006-09-01 11:30:00,106.08,106.08,106.07,106.07,37597818.0
2006-09-01 11:31:00,106.07,106.07,106.003,106.055,54087870.0
2006-09-01 11:32:00,106.055,106.067,106.05,106.05,62420603.0
2006-09-01 11:33:00,106.045,106.067,106.041,106.06,60386450.0
2006-09-01 11:34:00,106.055,106.055,106.045,106.045,142223299.0
2006-09-01 11:35:00,106.045,106.045,106.025,106.043,30534357.0
2006-09-01 11:36:00,106.043,106.049,106.01,106.01,98605230.0
2006-09-01 11:37:00,106.015,106.032,106.003,106.01,83856481.0
2006-09-01 11:38:00,106.02,106.026,106.005,106.02,31342677.0
2006-09-01 11:39:00,106.02,106.03,105.975,106.03,24069664.0
2006-09-01 11:40:00,106.03,106.045,106.015,106.04,28106568.0
2006-09-01 11:41:00,106.025,106.048,106.025,106.028,70949465.0
2006-09-01 11:42:00,106.055,106.055,105.989,106.045,17153894.0
2006-09-01 11:43:00,106.045,106.06,106.005,106.06,57747969.0
2006-09-01 11:44:00,106.06,106.075,106.047,106.075,93293189.0
2006-09-01 11:45:00,106.065,106.071,106.06,106.06,30526604.0
2006-09-01 11:46:00,106.06,106.06,106.045,106.06,66663224.0
2006-09-01 11:47:00,106.055,106.095,106.055,106.095,45698155.0
2006-09-01 11:48:00,106.095,106.095,106.075,106.08,33949260.0
2006-09-01 11:49:00,106.08,106.086,106.078,106.085,73484068.0
2006-09-01 11:50:00,106.08,106.08,106.04,106.063,22999971.0
2006-09-01 11:51:00,106.055,106.055,106.032,106.033,108410262.0
2006-09-01 11:52:00,106.035,106.06,106.03,106.06,35275438.0
2006-09-01 11:53:00,106.055,106.06,106.035,106.035,48187915.0
2006-09-01 11:54:00,106.04,106.062,106.035,106.04,57937050.0
2006-09-01 11:55:00,106.04,106.05,106.032,106.05,86090826.0
2006-09-01 11:56:00,106.045,106.055,106.045,106.05,20632797.0
2006-09-01 11:57:00,106.045,106.047,106.035,106.035,237593241.0
2006-09-01 11:58:00,106.04,106.047,106.03,106.04,77844386.0
2006-09-01 11:59:00,106.035,106.046,106.035,106.04,100885861.0
2006-09-01 12:00:00,106.043,106.051,106.04,106.05,44066578.0
2006-09-01 12:02:00,106.05,106.06,106.045,106.06,38051983.0
2006-09-01 12:03:00,106.053,106.07,106.045,106.07,128067096.0
2006-09-01 12:04:00,106.052,106.063,106.038,106.045,259812203.0
2006-09-01 12:05:00,106.05,106.061,106.042,106.055,126925998.0
2006-09-01 12:06:00,106.047,106.065,106.047,106.065,28378358.0
2006-09-01 12:07:00,106.057,106.07,106.05,106.05,127088011.0
2006-09-01 12:08:00,106.05,106.055,106.045,106.055,78330256.0
2006-09-01 12:09:00,106.057,106.066,106.057,106.063,88254805.0
2006-09-01 12:10:00,106.07,106.07,106.053,106.065,59659424.0
2006-09-01 12:11:00,106.07,106.075,106.04,106.075,29646860.0
2006-09-01 12:12:00,106.08,106.105,106.08,106.105,62570184.0
2006-09-01 12:13:00,106.105,106.12,106.1,106.12,37837881.0
2006-09-01 12:14:00,106.115,106.125,106.098,106.1,81639623.0
2006-09-01 12:15:00,106.097,106.123,106.095,106.095,76901944.0
2006-09-01 12:16:00,106.095,106.107,106.087,106.1,100813971.0
2006-09-01 12:17:00,106.1,106.115,106.098,106.1,57980976.0
2006-09-01 12:18:00,106.107,106.107,106.072,106.09,76369169.0
2006-09-01 12:19:00,106.1,106.1,106.08,106.093,51107032.0
2006-09-01 12:20:00,106.105,106.105,106.079,106.083,63428495.0
2006-09-01 12:21:00,106.08,106.09,106.06,106.06,63323090.0
2006-09-01 12:22:00,106.06,106.075,106.043,106.065,55730934.0
2006-09-01 12:23:00,106.065,106.074,106.06,106.06,79048665.0
2006-09-01 12:24:00,106.06,106.078,106.056,106.06,126485904.0
2006-09-01 12:25:00,106.043,106.063,106.043,106.053,146306996.0
2006-09-01 12:26:00,106.047,106.079,106.009,106.07,105322703.0
2006-09-01 12:27:00,106.07,106.08,106.07,106.073,13285961.0
2006-09-01 12:28:00,106.08,106.08,106.043,106.055,75166943.0
2006-09-01 12:29:00,106.065,106.065,106.043,106.045,166911491.0
2006-09-01 12:30:00,106.06,106.061,106.045,106.05,127340932.0
2006-09-01 12:31:00,106.04,106.06,106.035,106.035,45864831.0
2006-09-01 12:32:00,106.05,106.055,106.035,106.05,61928407.0
2006-09-01 12:33:00,106.042,106.06,106.025,106.055,43526057.0
2006-09-01 12:34:00,106.045,106.05,106.025,106.05,67611323.0
2006-09-01 12:36:00,106.005,106.054,106.005,106.05,125235874.0
2006-09-01 12:37:00,106.065,106.08,106.045,106.06,62857280.0
2006-09-01 12:38:00,106.065,106.105,106.065,106.105,72099515.0
2006-09-01 12:39:00,106.1,106.1,106.08,106.09,51938136.0
2006-09-01 12:40:00,106.09,106.1,106.083,106.1,57989660.0
2006-09-01 12:41:00,106.1,106.105,106.085,106.095,140031389.0
2006-09-01 12:42:00,106.095,106.095,106.078,106.088,125709261.0
2006-09-01 12:43:00,106.095,106.103,106.09,106.1,18220524.0
2006-09-01 12:44:00,106.095,106.11,106.08,106.095,233285867.0
2006-09-01 12:45:00,106.095,106.1,106.088,106.09,48614671.0
2006-09-01 12:46:00,106.085,106.1,106.07,106.095,49022876.0
2006-09-01 12:47:00,106.093,106.093,106.08,106.08,67899925.0
2006-09-01 12:48:00,106.073,106.073,106.06,106.06,41848695.0
2006-09-01 12:49:00,106.065,106.076,106.027,106.065,79999956.0
2006-09-01 12:50:00,106.06,106.078,106.06,106.078,221495320.0
2006-09-01 12:51:00,106.08,106.085,106.035,106.085,47317078.0
2006-09-01 12:52:00,106.073,106.086,106.062,106.073,159364764.0
2006-09-01 12:53:00,106.08,106.087,106.075,106.08,36994269.0
2006-09-01 12:54:00,106.08,106.1,106.077,106.078,71781062.0
2006-09-01 12:55:00,106.085,106.095,106.077,106.095,40768066.0
2006-09-01 12:56:00,106.09,106.103,106.083,106.095,65277548.0
2006-09-01 12:57:00,106.09,106.092,106.08,106.08,28188424.0
2006-09-01 12:58:00,106.072,106.072,106.05,106.05,87764091.0
2006-09-01 12:59:00,106.05,106.065,106.05,106.055,156554108.0
2006-09-01 13:00:00,106.055,106.07,106.055,106.055,28907322.0
2006-09-01 13:01:00,106.052,106.063,106.052,106.06,47852087.0
2006-09-01 13:02:00,106.06,106.06,106.04,106.05,111188792.0
2006-09-01 13:03:00,106.045,106.07,106.043,106.07,124677287.0
2006-09-01 13:04:00,106.065,106.075,106.057,106.06,39376852.0
2006-09-01 13:05:00,106.07,106.072,106.045,106.07,113657585.0
2006-09-01 13:06:00,106.055,106.085,106.055,106.07,261918745.0
2006-09-01 13:07:00,106.072,106.079,106.065,106.065,10153847.0
2006-09-01 13:08:00,106.07,106.073,106.043,106.055,32742362.0
2006-09-01 13:09:00,106.05,106.073,106.05,106.07,70857551.0
2006-09-01 13:10:00,106.07,106.086,106.062,106.07,120034411.0
2006-09-01 13:11:00,106.06,106.075,106.042,106.042,61556712.0
2006-09-01 13:12:00,106.05,106.055,106.04,106.04,60056634.0
2006-09-01 13:13:00,106.04,106.041,106.0,106.0,47371860.0
2006-09-01 13:14:00,105.985,106.02,105.985,106.02,9087758.0
2006-09-01 13:15:00,106.005,106.005,105.992,105.992,42824226.0
2006-09-01 13:16:00,106.0,106.013,106.0,106.01,32200755.0
2006-09-01 13:17:00,106.01,106.01,105.995,106.01,59923193.0
2006-09-01 13:18:00,106.0,106.002,106.0,106.002,14932928.0
2006-09-01 13:19:00,106.005,106.005,106.0,106.0,48764583.0
2006-09-01 13:20:00,106.01,106.01,105.985,105.995,70647603.0
2006-09-01 13:21:00,105.995,106.0,105.988,106.0,103070849.0
2006-09-01 13:22:00,106.005,106.01,105.983,106.01,48357599.0
2006-09-01 13:23:00,106.002,106.02,106.0,106.02,106828428.0
2006-09-01 13:24:00,106.015,106.015,106.005,106.005,65342146.0
2006-09-01 13:25:00,106.005,106.02,106.003,106.003,22590945.0
2006-09-01 13:26:00,106.01,106.035,106.01,106.035,30186787.0
2006-09-01 13:27:00,106.045,106.045,106.015,106.015,50955388.0
2006-09-01 13:28:00,106.025,106.035,106.015,106.015,55142647.0
2006-09-01 13:29:00,106.02,106.045,106.018,106.023,33859236.0
2006-09-01 13:30:00,106.025,106.025,106.015,106.015,3901616.0
2006-09-01 13:31:00,106.022,106.06,106.005,106.06,21723356.0
2006-09-01 13:32:00,106.033,106.05,106.033,106.05,30345913.0
2006-09-01 13:33:00,106.055,106.055,106.03,106.03,42824612.0
2006-09-01 13:34:00,106.03,106.048,106.03,106.037,73605292.0
2006-09-01 13:35:00,106.042,106.065,106.042,106.065,17055947.0
2006-09-01 13:36:00,106.06,106.06,106.02,106.045,43220678.0
2006-09-01 13:37:00,106.045,106.07,106.035,106.05,16145347.0
2006-09-01 13:38:00,106.04,106.047,106.03,106.047,88220064.0
2006-09-01 13:39:00,106.045,106.045,106.0,106.005,31717752.0
2006-09-01 13:40:00,106.02,106.027,106.005,106.025,116437801.0
2006-09-01 13:41:00,106.015,106.027,106.015,106.02,46378309.0
2006-09-01 13:42:00,106.02,106.05,106.018,106.035,36682723.0
2006-09-01 13:43:00,106.045,106.045,106.02,106.03,43289537.0
2006-09-01 13:44:00,106.035,106.035,105.983,106.0,46748846.0
2006-09-01 13:45:00,105.995,106.043,105.985,106.038,107958185.0
2006-09-01 13:46:00,106.04,106.055,106.015,106.02,21786032.0
2006-09-01 13:47:00,106.025,106.045,106.015,106.03,61084912.0
2006-09-01 13:48:00,106.05,106.06,106.04,106.06,36600833.0
2006-09-01 13:49:00,106.05,106.054,106.04,106.04,145381152.0
2006-09-01 13:50:00,106.035,106.055,106.027,106.055,14364899.0
2006-09-01 13:51:00,106.06,106.065,106.047,106.055,101950802.0
2006-09-01 13:52:00,106.053,106.08,106.053,106.07,118458097.0
2006-09-01 13:53:00,106.035,106.09,106.035,106.09,63638410.0
2006-09-01 13:54:00,106.095,106.125,106.09,106.125,107145424.0
2006-09-01 13:55:00,106.112,106.135,106.095,106.128,19746632.0
2006-09-01 13:56:00,106.125,106.16,106.118,106.155,97934099.0
2006-09-01 13:57:00,106.16,106.161,106.14,106.155,64738937.0
2006-09-01 13:58:00,106.152,106.17,106.142,106.145,35486839.0
2006-09-01 13:59:00,106.13,106.2,106.11,106.145,116487697.0
2006-09-01 14:00:00,106.15,106.15,106.118,106.14,62454212.0
2006-09-01 14:01:00,106.13,106.131,106.12,106.12,118002465.0
2006-09-01 14:02:00,106.105,106.105,106.07,106.1,25188642.0
2006-09-01 14:03:00,106.077,106.083,106.055,106.07,40034977.0
2006-09-01 14:04:00,106.072,106.08,106.055,106.065,65019787.0
2006-09-01 14:05:00,106.05,106.08,106.05,106.07,54642027.0
2006-09-01 14:06:00,106.065,106.065,106.043,106.043,36411015.0
2006-09-01 14:07:00,106.05,106.06,106.02,106.045,28112890.0
2006-09-01 14:08:00,106.06,106.08,106.06,106.07,58038223.0
2006-09-01 14:09:00,106.06,106.105,106.06,106.085,74378940.0
2006-09-01 14:10:00,106.085,106.16,106.085,106.128,75732735.0
2006-09-01 14:11:00,106.135,106.145,106.07,106.085,74127430.0
2006-09-01 14:12:00,106.09,106.1,106.08,106.1,14131681.0
2006-09-01 14:13:00,106.09,106.145,106.09,106.135,95368180.0
2006-09-01 14:14:00,106.135,106.15,106.11,106.11,145978040.0
2006-09-01 14:15:00,106.09,106.11,106.085,106.095,65914523.0
2006-09-01 14:16:00,106.085,106.091,106.08,106.085,55083819.0
2006-09-01 14:17:00,106.08,106.082,106.05,106.05,84543226.0
2006-09-01 14:18:00,106.045,106.1,106.04,106.1,54098559.0
2006-09-01 14:19:00,106.085,106.095,106.02,106.065,51256246.0
2006-09-01 14:20:00,106.02,106.075,106.02,106.035,24890695.0
2006-09-01 14:21:00,106.035,106.073,106.035,106.055,71009199.0
2006-09-01 14:22:00,106.04,106.075,106.025,106.075,86709286.0
2006-09-01 14:23:00,106.08,106.125,106.05,106.053,45372561.0
2006-09-01 14:24:00,106.07,106.07,106.015,106.015,26826323.0
2006-09-01 14:25:00,106.03,106.07,106.02,106.07,65607806.0
2006-09-01 14:26:00,106.075,106.1,106.075,106.1,18723285.0
2006-09-01 14:27:00,106.077,106.1,106.073,106.1,97936815.0
2006-09-01 14:28:00,106.097,106.125,106.065,106.068,116008054.0
2006-09-01 14:29:00,106.037,106.155,106.03,106.13,75653107.0
2006-09-01 14:30:00,106.115,106.25,106.08,106.19,33826762.0
2006-09-01 14:31:00,106.23,106.23,106.125,106.142,15730412.0
2006-09-01 14:32:00,106.123,106.2,106.123,106.19,60221302.0
2006-09-01 14:33:00,106.193,106.193,106.085,106.145,26647445.0
2006-09-01 14:34:00,106.14,106.165,106.14,106.15,38859590.0
2006-09-01 14:35:00,106.165,106.17,106.115,106.155,107530437.0
2006-09-01 14:36:00,106.133,106.18,106.093,106.125,66437794.0
2006-09-01 14:37:00,106.16,106.182,106.14,106.15,52356831.0
2006-09-01 14:38:00,106.15,106.17,106.105,106.123,97474967.0
2006-09-01 14:39:00,106.12,106.19,106.119,106.165,115472325.0
2006-09-01 14:40:00,106.16,106.171,106.12,106.16,88494554.0
2006-09-01 14:41:00,106.153,106.193,106.153,106.165,91707466.0
2006-09-01 14:42:00,106.18,106.18,106.145,106.16,38336234.0
2006-09-01 14:43:00,106.152,106.17,106.15,106.155,60956303.0
2006-09-01 14:44:00,106.155,106.175,106.132,106.15,63208641.0
2006-09-01 14:45:00,106.16,106.16,106.135,106.15,39879055.0
2006-09-01 14:46:00,106.153,106.153,106.125,106.14,119943694.0
2006-09-01 14:47:00,106.125,106.15,106.083,106.145,66492491.0
2006-09-01 14:48:00,106.133,106.154,106.125,106.125,33065426.0
2006-09-01 14:49:00,106.115,106.145,106.115,106.115,51668129.0
2006-09-01 14:50:00,106.13,106.135,106.11,106.135,100296817.0
2006-09-01 14:51:00,106.135,106.153,106.107,106.145,55383796.0
2006-09-01 14:52:00,106.15,106.16,106.13,106.143,35315297.0
2006-09-01 14:53:00,106.145,106.16,106.105,106.105,54722176.0
2006-09-01 14:54:00,106.112,106.14,106.085,106.14,34303223.0
2006-09-01 14:55:00,106.15,106.15,106.06,106.1,113319811.0
2006-09-01 14:56:00,106.12,106.12,106.05,106.07,48031720.0
2006-09-01 14:57:00,106.078,106.09,106.005,106.013,44254411.0
2006-09-01 14:58:00,106.02,106.024,105.96,105.96,97548993.0
2006-09-01 14:59:00,105.91,105.967,105.91,105.935,85908476.0
2006-09-01 15:00:00,105.925,105.942,105.82,105.885,40861129.0
2006-09-01 15:01:00,105.89,105.945,105.86,105.945,43071786.0
2006-09-01 15:02:00,105.945,105.975,105.945,105.97,79301594.0
2006-09-01 15:03:00,105.963,106.005,105.963,106.005,32309292.0
2006-09-01 15:04:00,106.01,106.04,105.97,105.97,38618440.0
2006-09-01 15:05:00,105.97,106.01,105.945,105.99,33775548.0
2006-09-01 15:06:00,106.01,106.01,105.96,105.96,101771151.0
2006-09-01 15:07:00,105.97,106.0,105.955,105.985,40665848.0
2006-09-01 15:08:00,105.967,106.03,105.967,106.03,138278547.0
2006-09-01 15:09:00,106.023,106.08,106.013,106.035,68573394.0
2006-09-01 15:10:00,106.045,106.055,106.02,106.035,94370011.0
2006-09-01 15:11:00,106.04,106.065,106.005,106.065,32405190.0
2006-09-01 15:12:00,106.08,106.115,106.06,106.08,43758800.0
2006-09-01 15:13:00,106.08,106.096,106.059,106.09,81201651.0
2006-09-01 15:14:00,106.09,106.09,106.06,106.06,46128564.0
2006-09-01 15:15:00,106.063,106.08,106.055,106.055,26502435.0
2006-09-01 15:16:00,106.065,106.065,106.02,106.04,127200550.0
2006-09-01 15:17:00,106.06,106.075,106.05,106.07,38515881.0
2006-09-01 15:18:00,106.07,106.1,106.067,106.067,63201030.0
2006-09-01 15:19:00,106.08,106.09,106.06,106.077,42364234.0
2006-09-01 15:20:00,106.075,106.105,106.075,106.083,9818575.0
2006-09-01 15:21:00,106.085,106.13,106.08,106.11,36694172.0
2006-09-01 15:22:00,106.105,106.11,106.08,106.11,50631030.0
2006-09-01 15:23:00,106.105,106.12,106.09,106.12,100646161.0
2006-09-01 15:24:00,106.105,106.123,106.068,106.115,45637945.0
2006-09-01 15:25:00,106.12,106.152,106.11,106.152,42146111.0
2006-09-01 15:26:00,106.16,106.165,106.15,106.15,117052172.0
2006-09-01 15:27:00,106.155,106.16,106.14,106.15,38279607.0
2006-09-01 15:28:00,106.148,106.18,106.125,106.155,77597996.0
2006-09-01 15:29:00,106.15,106.15,106.107,106.107,37773067.0
2006-09-01 15:30:00,106.12,106.155,106.12,106.125,56347374.0
2006-09-01 15:31:00,106.135,106.18,106.135,106.155,18238710.0
2006-09-01 15:32:00,106.155,106.168,106.12,106.165,101857840.0
2006-09-01 15:33:00,106.16,106.196,106.16,106.17,120577970.0
2006-09-01 15:34:00,106.183,106.183,106.17,106.17,26043662.0
2006-09-01 15:35:00,106.17,106.173,106.157,106.173,38678022.0
2006-09-01 15:36:00,106.175,106.195,106.175,106.18,80132583.0
2006-09-01 15:37:00,106.19,106.194,106.145,106.165,23392749.0
2006-09-01 15:38:00,106.17,106.17,106.155,106.155,24358393.0
2006-09-01 15:39:00,106.137,106.16,106.132,106.14,99334263.0
2006-09-01 15:40:00,106.135,106.135,106.12,106.135,79550305.0
2006-09-01 15:41:00,106.14,106.145,106.14,106.145,2335400.0
2006-09-01 15:42:00,106.145,106.148,106.13,106.14,11908561.0
2006-09-01 15:43:00,106.122,106.122,106.08,106.08,29637191.0
2006-09-01 15:44:00,106.075,106.102,106.075,106.085,78409728.0
2006-09-01 15:45:00,106.08,106.095,106.08,106.095,7368452.0
2006-09-01 15:46:00,106.1,106.13,106.025,106.13,6626314.0
2006-09-01 15:47:00,106.13,106.145,106.11,106.11,59721499.0
2006-09-01 15:48:00,106.135,106.175,106.107,106.17,74725388.0
2006-09-01 15:49:00,106.165,106.193,106.165,106.193,45460658.0
2006-09-01 15:50:00,106.2,106.2,106.116,106.15,64925418.0
2006-09-01 15:51:00,106.16,106.16,106.091,106.138,71739047.0
2006-09-01 15:52:00,106.13,106.145,106.113,106.113,105824851.0
2006-09-01 15:53:00,106.12,106.12,106.097,106.105,95274006.0
2006-09-01 15:54:00,106.095,106.117,106.056,106.11,65442555.0
2006-09-01 15:55:00,106.107,106.145,106.083,106.138,522751110.0
2006-09-01 15:56:00,106.15,106.165,106.132,106.133,112565026.0
2006-09-01 15:57:00,106.14,106.18,106.122,106.122,31069860.0
2006-09-01 15:58:00,106.16,106.175,106.145,106.145,48913173.0
2006-09-01 15:59:00,106.145,106.145,106.073,106.073,67534365.0
2006-09-01 16:00:00,106.083,106.125,106.015,106.048,103581840.0
2006-09-01 16:01:00,106.075,106.083,106.05,106.07,98290762.0
2006-09-01 16:02:00,106.067,106.15,106.067,106.14,43507915.0
2006-09-01 16:03:00,106.14,106.2,106.12,106.183,43438468.0
2006-09-01 16:04:00,106.19,106.195,106.158,106.17,82745186.0
2006-09-01 16:05:00,106.185,106.2,106.17,106.17,59207914.0
2006-09-01 16:06:00,106.18,106.19,106.16,106.19,216122554.0
2006-09-01 16:07:00,106.19,106.203,106.175,106.185,35714854.0
2006-09-01 16:08:00,106.185,106.24,106.185,106.223,68638497.0
2006-09-01 16:09:00,106.215,106.275,106.192,106.27,158499485.0
2006-09-01 16:10:00,106.263,106.263,106.22,106.233,63552613.0
2006-09-01 16:11:00,106.23,106.23,106.12,106.152,90954964.0
2006-09-01 16:12:00,106.16,106.18,106.129,106.13,51813677.0
2006-09-01 16:13:00,106.115,106.14,106.11,106.14,179065559.0
2006-09-01 16:14:00,106.122,106.137,106.11,106.125,51605934.0
2006-09-01 16:15:00,106.13,106.14,106.101,106.11,57234080.0
2006-09-01 16:16:00,106.12,106.128,106.11,106.11,103475013.0
2006-09-01 16:17:00,106.105,106.143,106.105,106.11,85641539.0
2006-09-01 16:18:00,106.12,106.137,106.12,106.12,21236014.0
2006-09-01 16:19:00,106.12,106.133,106.114,106.133,148088801.0
2006-09-01 16:20:00,106.135,106.135,106.102,106.125,52480033.0
2006-09-01 16:21:00,106.122,106.145,106.12,106.145,60911738.0
2006-09-01 16:22:00,106.148,106.159,106.133,106.152,82791803.0
2006-09-01 16:23:00,106.153,106.185,106.151,106.17,36032331.0
2006-09-01 16:24:00,106.17,106.18,106.14,106.155,61234649.0
2006-09-01 16:25:00,106.16,106.17,106.146,106.17,109493707.0
2006-09-01 16:26:00,106.17,106.185,106.109,106.15,382949758.0
2006-09-01 16:27:00,106.15,106.185,106.15,106.185,183788004.0
2006-09-01 16:28:00,106.185,106.185,106.142,106.18,49226786.0
2006-09-01 16:29:00,106.18,106.183,106.16,106.17,112236176.0
2006-09-01 16:30:00,106.155,106.168,106.145,106.16,30755768.0
2006-09-01 16:31:00,106.15,106.17,106.135,106.148,44064443.0
2006-09-01 16:32:00,106.15,106.175,106.111,106.17,265327861.0
2006-09-01 16:33:00,106.157,106.19,106.157,106.19,55403910.0
2006-09-01 16:34:00,106.18,106.193,106.163,106.18,93275585.0
2006-09-01 16:35:00,106.168,106.184,106.163,106.163,54052798.0
2006-09-01 16:36:00,106.16,106.191,106.16,106.18,158540031.0
2006-09-01 16:37:00,106.19,106.225,106.18,106.21,9330825.0
2006-09-01 16:38:00,106.21,106.24,106.21,106.22,278123669.0
2006-09-01 16:39:00,106.21,106.21,106.15,106.15,39317538.0
2006-09-01 16:40:00,106.16,106.17,106.135,106.157,310139222.0
2006-09-01 16:41:00,106.155,106.17,106.147,106.15,191268082.0
2006-09-01 16:42:00,106.155,106.18,106.15,106.15,136609490.0
2006-09-01 16:43:00,106.137,106.16,106.099,106.14,340921704.0
2006-09-01 16:44:00,106.15,106.152,106.125,106.125,141529740.0
2006-09-01 16:45:00,106.13,106.14,106.11,106.127,59800540.0
2006-09-01 16:46:00,106.13,106.145,106.12,106.14,54242619.0
2006-09-01 16:47:00,106.135,106.15,106.125,106.14,47048762.0
2006-09-01 16:48:00,106.13,106.156,106.115,106.155,34854965.0
2006-09-01 16:49:00,106.16,106.17,106.105,106.17,158490891.0
2006-09-01 16:50:00,106.167,106.175,106.156,106.16,75426961.0
2006-09-01 16:51:00,106.165,106.165,106.095,106.155,176500575.0
2006-09-01 16:52:00,106.145,106.17,106.137,106.137,29433643.0
2006-09-01 16:53:00,106.145,106.195,106.145,106.175,83525391.0
2006-09-01 16:54:00,106.18,106.18,106.145,106.145,106807022.0
2006-09-01 16:55:00,106.14,106.141,106.115,106.13,169385029.0
2006-09-01 16:56:00,106.115,106.119,106.1,106.1,94910952.0
2006-09-01 16:57:00,106.09,106.09,106.035,106.05,135790537.0
2006-09-01 16:58:00,106.07,106.081,105.99,106.02,113407871.0
2006-09-01 16:59:00,106.01,106.07,106.01,106.055,215786876.0
2006-09-01 17:00:00,106.043,106.065,106.01,106.055,40550346.0
2006-09-01 17:01:00,106.053,106.053,106.0,106.005,156882979.0
2006-09-01 17:02:00,106.005,106.019,105.98,106.002,228781411.0
2006-09-01 17:03:00,106.0,106.015,105.997,106.0,329165205.0
2006-09-01 17:04:00,106.005,106.02,105.992,106.005,287951411.0
2006-09-01 17:05:00,106.025,106.025,106.003,106.01,127136245.0
2006-09-01 17:06:00,106.003,106.03,105.995,105.995,88561741.0
2006-09-01 17:07:00,106.002,106.04,105.993,106.025,26742146.0
2006-09-01 17:08:00,106.03,106.047,106.01,106.04,599026437.0
2006-09-01 17:09:00,106.035,106.035,106.015,106.015,12038583.0
2006-09-01 17:10:00,106.02,106.02,105.958,106.01,141431651.0
2006-09-01 17:11:00,106.01,106.03,106.0,106.01,64243098.0
2006-09-01 17:12:00,106.005,106.05,106.005,106.03,65505432.0
2006-09-01 17:13:00,106.032,106.036,106.009,106.01,280239941.0
2006-09-01 17:14:00,106.01,106.02,105.992,106.02,92873586.0
2006-09-01 17:15:00,106.02,106.025,106.01,106.025,86710993.0
2006-09-01 17:16:00,106.022,106.09,106.013,106.038,53438299.0
2006-09-01 17:17:00,106.03,106.035,106.005,106.005,32517489.0
2006-09-01 17:18:00,106.02,106.05,106.02,106.03,86549428.0
2006-09-01 17:19:00,106.027,106.06,105.998,106.06,41601951.0
2006-09-01 17:20:00,106.05,106.052,106.013,106.037,58843980.0
2006-09-01 17:21:00,106.032,106.035,106.023,106.025,73692000.0
2006-09-01 17:22:00,106.015,106.035,105.98,105.98,74387572.0
2006-09-01 17:23:00,105.99,106.007,105.98,106.002,57523171.0
2006-09-01 17:24:00,106.003,106.035,106.003,106.015,70792086.0
2006-09-01 17:25:00,106.0,106.015,105.982,106.0,26092005.0
2006-09-01 17:26:00,106.02,106.02,106.003,106.005,57042181.0
2006-09-01 17:27:00,106.01,106.03,105.973,106.02,35095896.0
2006-09-01 17:28:00,106.017,106.054,106.017,106.035,54147632.0
2006-09-01 17:29:00,106.038,106.045,106.025,106.04,55783271.0
2006-09-01 17:30:00,106.04,106.06,106.04,106.055,27569101.0
2006-09-01 17:31:00,106.038,106.078,106.03,106.04,42019432.0
2006-09-01 17:32:00,106.032,106.037,105.995,105.998,77103444.0
2006-09-01 17:33:00,106.01,106.02,105.93,105.99,80118292.0
2006-09-01 17:34:00,105.985,106.035,105.985,106.02,29999296.0
2006-09-01 17:35:00,106.01,106.023,106.0,106.0,127508155.0
2006-09-01 17:36:00,106.0,106.0,105.97,105.99,24692669.0
2006-09-01 17:37:00,105.975,105.981,105.952,105.975,135296918.0
2006-09-01 17:38:00,105.96,106.003,105.96,105.995,30077084.0
2006-09-01 17:39:00,105.985,106.005,105.985,105.985,137103381.0
2006-09-01 17:40:00,105.988,105.99,105.957,105.96,51121409.0
2006-09-01 17:41:00,105.95,105.95,105.886,105.935,67793214.0
2006-09-01 17:42:00,105.935,105.951,105.915,105.94,100818234.0
2006-09-01 17:43:00,105.945,105.948,105.933,105.933,83000085.0
2006-09-01 17:44:00,105.93,105.941,105.913,105.94,62007392.0
2006-09-01 17:45:00,105.935,105.935,105.895,105.91,190577487.0
2006-09-01 17:46:00,105.91,105.931,105.895,105.92,15748003.0
2006-09-01 17:47:00,105.92,105.96,105.891,105.935,103155176.0
2006-09-01 17:48:00,105.955,105.978,105.955,105.972,32704371.0
2006-09-01 17:49:00,105.975,105.985,105.97,105.97,53334908.0
2006-09-01 17:50:00,105.973,105.973,105.932,105.955,18220911.0
2006-09-01 17:51:00,105.965,105.97,105.915,105.96,123344770.0
2006-09-01 17:52:00,105.952,105.995,105.95,105.98,119902248.0
2006-09-01 17:53:00,105.975,105.98,105.96,105.98,49886533.0
2006-09-01 17:54:00,105.96,105.985,105.959,105.98,83290437.0
2006-09-01 17:55:00,105.972,105.972,105.915,105.96,45621031.0
2006-09-01 17:56:00,105.955,105.965,105.94,105.965,933823003.0
2006-09-01 17:57:00,105.955,105.99,105.935,105.978,53073035.0
2006-09-01 17:58:00,105.98,105.982,105.97,105.975,67555457.0
2006-09-01 17:59:00,105.965,105.998,105.95,105.965,115000846.0
2006-09-01 18:00:00,105.955,105.965,105.925,105.955,19851092.0
2006-09-01 18:01:00,105.93,105.955,105.915,105.945,99928870.0
2006-09-01 18:02:00,105.935,105.96,105.935,105.955,50737214.0
2006-09-01 18:03:00,105.948,106.01,105.948,105.998,108194854.0
2006-09-01 18:04:00,105.983,106.01,105.96,105.962,51940873.0
2006-09-01 18:05:00,105.96,105.983,105.945,105.98,112856871.0
2006-09-01 18:06:00,105.968,105.992,105.965,105.975,6467522.0
2006-09-01 18:07:00,105.97,105.99,105.96,105.965,17585103.0
2006-09-01 18:08:00,105.965,105.975,105.965,105.975,49784419.0
2006-09-01 18:09:00,105.98,105.995,105.935,105.935,59852399.0
2006-09-01 18:10:00,105.96,105.98,105.96,105.98,49097832.0
2006-09-01 18:11:00,105.965,105.965,105.952,105.96,89711504.0
2006-09-01 18:12:00,105.955,105.967,105.945,105.965,99954167.0
2006-09-01 18:13:00,105.963,105.97,105.955,105.955,58886401.0
2006-09-01 18:14:00,105.96,105.96,105.9,105.9,57196076.0
2006-09-01 18:15:00,105.905,105.955,105.89,105.955,105659647.0
2006-09-01 18:16:00,105.955,105.985,105.955,105.97,83453186.0
2006-09-01 18:17:00,105.96,105.994,105.96,105.99,50872425.0
2006-09-01 18:18:00,106.005,106.031,105.995,106.005,78587508.0
2006-09-01 18:19:00,105.998,106.008,105.998,106.0,13136900.0
2006-09-01 18:20:00,105.99,106.048,105.975,106.048,194704758.0
2006-09-01 18:21:00,106.04,106.06,106.02,106.02,108702560.0
2006-09-01 18:22:00,106.02,106.02,105.998,106.005,64158948.0
2006-09-01 18:23:00,106.005,106.01,105.997,106.01,49652464.0
2006-09-01 18:24:00,105.97,106.017,105.97,105.985,37256422.0
2006-09-01 18:25:00,105.99,106.02,105.965,106.02,76747926.0
2006-09-01 18:26:00,106.005,106.045,106.005,106.045,42581510.0
2006-09-01 18:27:00,106.055,106.07,106.055,106.055,85697567.0
2006-09-01 18:28:00,106.047,106.048,106.025,106.025,83493068.0
2006-09-01 18:29:00,106.025,106.027,105.995,105.995,47378144.0
2006-09-01 18:30:00,105.995,106.004,105.99,106.0,30434654.0
2006-09-01 18:31:00,106.01,106.01,105.981,106.01,30111956.0
2006-09-01 18:32:00,106.015,106.05,106.0,106.0,116746569.0
2006-09-01 18:33:00,106.01,106.027,106.005,106.005,76919762.0
2006-09-01 18:34:00,105.998,106.035,105.996,106.005,69256742.0
2006-09-01 18:35:00,106.005,106.01,105.997,106.01,21331320.0
2006-09-01 18:36:00,106.01,106.01,105.993,106.0,186927289.0
2006-09-01 18:37:00,106.005,106.023,106.0,106.0,54450060.0
2006-09-01 18:38:00,105.98,106.01,105.975,106.0,81267833.0
2006-09-01 18:39:00,105.993,106.03,105.993,106.013,161739171.0
2006-09-01 18:40:00,106.005,106.005,105.985,105.985,26542720.0
2006-09-01 18:41:00,105.99,106.0,105.95,105.96,164475474.0
2006-09-01 18:42:00,105.96,105.965,105.935,105.965,130022941.0
2006-09-01 18:43:00,105.968,105.968,105.942,105.942,55133057.0
2006-09-01 18:44:00,105.945,105.952,105.94,105.943,52283809.0
2006-09-01 18:45:00,105.957,105.96,105.952,105.96,93637729.0
2006-09-01 18:46:00,105.96,105.965,105.956,105.965,46782776.0
2006-09-01 18:47:00,105.965,105.97,105.932,105.943,135027335.0
2006-09-01 18:48:00,105.938,105.943,105.93,105.94,10374989.0
2006-09-01 18:49:00,105.94,105.943,105.922,105.922,53570684.0
2006-09-01 18:50:00,105.94,105.94,105.87,105.875,46338014.0
2006-09-01 18:51:00,105.89,105.9,105.835,105.883,53363873.0
2006-09-01 18:52:00,105.875,105.92,105.875,105.9,75192619.0
2006-09-01 18:53:00,105.913,105.935,105.905,105.925,120784736.0
2006-09-01 18:54:00,105.93,105.93,105.897,105.897,69532704.0
2006-09-01 18:56:00,105.895,105.898,105.887,105.898,51244744.0
2006-09-01 18:57:00,105.893,105.893,105.86,105.86,34282394.0
2006-09-01 18:58:00,105.855,105.855,105.818,105.847,31673198.0
2006-09-01 18:59:00,105.85,105.85,105.813,105.835,157879284.0
2006-09-01 19:00:00,105.845,105.852,105.835,105.852,54133590.0
2006-09-01 19:01:00,105.853,105.867,105.84,105.84,109018965.0
2006-09-01 19:02:00,105.835,105.885,105.835,105.885,144232304.0
2006-09-01 19:03:00,105.88,105.88,105.848,105.848,48012557.0
2006-09-01 19:04:00,105.853,105.862,105.843,105.86,52748955.0
2006-09-01 19:06:00,105.853,105.875,105.845,105.845,69743578.0
2006-09-01 19:07:00,105.85,105.85,105.845,105.845,56111732.0
2006-09-01 19:08:00,105.845,105.877,105.845,105.865,76697278.0
2006-09-01 19:09:00,105.86,105.887,105.86,105.867,42661480.0
2006-09-01 19:10:00,105.87,105.87,105.842,105.842,19583064.0
2006-09-01 19:11:00,105.853,105.855,105.845,105.855,131519378.0
2006-09-01 19:12:00,105.86,105.87,105.848,105.865,8019139.0
2006-09-01 19:13:00,105.87,105.872,105.855,105.865,51514582.0
2006-09-01 19:14:00,105.86,105.885,105.855,105.865,105058785.0
2006-09-01 19:15:00,105.855,105.9,105.85,105.9,99200890.0
2006-09-01 19:16:00,105.9,105.93,105.89,105.89,43646653.0
2006-09-01 19:17:00,105.89,105.93,105.89,105.93,53559583.0
2006-09-01 19:18:00,105.938,105.948,105.93,105.93,51217554.0
2006-09-01 19:22:00,105.935,105.951,105.92,105.945,39683804.0
2006-09-01 19:23:00,105.95,105.96,105.94,105.945,67421264.0
2006-09-01 19:24:00,105.965,105.965,105.95,105.953,157592810.0
2006-09-01 19:25:00,105.96,105.985,105.96,105.967,9913819.0
2006-09-01 19:26:00,105.963,105.985,105.963,105.975,25121762.0
2006-09-01 19:27:00,105.975,105.99,105.972,105.98,97050174.0
2006-09-01 19:28:00,105.965,106.015,105.965,105.98,93573270.0
2006-09-01 19:29:00,105.99,106.0,105.945,105.945,91432858.0
2006-09-01 19:30:00,105.982,105.999,105.975,105.975,24206563.0
2006-09-01 19:31:00,105.98,105.985,105.93,105.975,30090573.0
2006-09-01 19:32:00,105.975,105.981,105.962,105.97,110767896.0
2006-09-01 19:33:00,105.965,105.985,105.965,105.985,26901966.0
2006-09-01 19:34:00,105.985,105.985,105.96,105.96,78776257.0
2006-09-01 19:37:00,105.96,105.96,105.945,105.945,5015532.0
2006-09-01 19:38:00,105.94,105.963,105.94,105.963,180755779.0
2006-09-01 19:39:00,105.97,105.97,105.945,105.96,46721535.0
2006-09-01 19:40:00,105.952,105.965,105.945,105.965,67225985.0
2006-09-01 19:41:00,105.96,105.96,105.947,105.947,103197071.0
2006-09-01 19:42:00,105.95,105.962,105.94,105.94,57573079.0
2006-09-01 19:43:00,105.95,105.95,105.9,105.945,51696351.0
2006-09-01 19:44:00,105.955,105.96,105.925,105.96,42402130.0
2006-09-01 19:45:00,105.95,105.965,105.95,105.965,78110816.0
2006-09-01 19:46:00,105.962,105.97,105.96,105.96,115821856.0
2006-09-01 19:47:00,105.963,105.971,105.958,105.96,68790842.0
2006-09-01 19:48:00,105.958,105.973,105.935,105.935,75532638.0
2006-09-01 19:49:00,105.94,105.965,105.923,105.94,89069390.0
2006-09-01 19:51:00,105.935,105.935,105.92,105.925,46342909.0
2006-09-01 19:52:00,105.93,105.936,105.9,105.903,62184965.0
2006-09-01 19:53:00,105.9,105.92,105.898,105.91,101606070.0
2006-09-01 19:54:00,105.905,105.905,105.883,105.895,82388996.0
2006-09-01 19:55:00,105.9,105.906,105.888,105.905,34678920.0
2006-09-01 19:56:00,105.875,105.91,105.875,105.892,79800616.0
2006-09-01 19:57:00,105.89,105.927,105.89,105.895,36296538.0
2006-09-01 19:58:00,105.902,105.907,105.891,105.895,21580140.0
2006-09-01 19:59:00,105.898,105.9,105.89,105.89,75082187.0
2006-09-01 20:00:00,105.89,105.905,105.89,105.9,22180858.0
2006-09-01 20:01:00,105.905,105.95,105.905,105.93,24265740.0
2006-09-01 20:02:00,105.93,105.95,105.93,105.95,17277517.0
2006-09-01 20:03:00,105.955,105.955,105.923,105.925,15602814.0
2006-09-01 20:04:00,105.925,105.944,105.923,105.923,58235644.0
2006-09-01 20:05:00,105.935,105.968,105.935,105.965,56178565.0
2006-09-01 20:06:00,105.97,105.97,105.925,105.95,40516611.0
2006-09-01 20:07:00,105.96,105.961,105.94,105.94,16624032.0
2006-09-01 20:08:00,105.95,105.96,105.938,105.938,26436932.0
2006-09-01 20:10:00,105.943,105.959,105.893,105.893,77307785.0
2006-09-01 20:11:00,105.945,105.948,105.938,105.94,49037797.0
2006-09-01 20:12:00,105.945,105.945,105.925,105.935,55566074.0
2006-09-01 20:13:00,105.925,105.93,105.92,105.92,51109891.0
2006-09-01 20:15:00,105.925,105.925,105.91,105.91,57684450.0
2006-09-01 20:16:00,105.905,105.922,105.904,105.91,48872530.0
2006-09-01 20:17:00,105.91,105.936,105.867,105.92,40595366.0
2006-09-01 20:18:00,105.92,105.94,105.92,105.932,71338557.0
2006-09-01 20:19:00,105.928,105.964,105.928,105.94,42264472.0
2006-09-01 20:20:00,105.942,105.943,105.93,105.93,47988148.0
2006-09-01 20:23:00,105.95,105.95,105.928,105.95,51781883.0
2006-09-01 20:27:00,105.945,105.945,105.893,105.893,68993600.0
2006-09-01 20:28:00,105.885,105.906,105.885,105.905,16543884.0
2006-09-01 20:29:00,105.905,105.92,105.858,105.905,115931485.0
2006-09-01 20:30:00,105.91,105.91,105.9,105.9,48127623.0
2006-09-01 20:31:00,105.892,105.892,105.88,105.88,29320562.0
2006-09-01 20:32:00,105.89,105.89,105.853,105.853,49787527.0
2006-09-01 20:33:00,105.88,105.89,105.863,105.88,70779536.0
2006-09-01 20:34:00,105.89,105.89,105.878,105.885,59271793.0
2006-09-01 20:35:00,105.875,105.905,105.875,105.905,34703269.0
2006-09-01 20:36:00,105.895,105.9,105.873,105.873,52793727.0
2006-09-01 20:39:00,105.875,105.88,105.873,105.875,39260261.0
2006-09-01 20:40:00,105.873,105.905,105.873,105.882,75454434.0
2006-09-01 20:41:00,105.885,105.89,105.88,105.885,39808034.0
2006-09-01 20:42:00,105.895,105.895,105.873,105.873,89725788.0
2006-09-01 20:43:00,105.872,105.887,105.87,105.87,62221199.0
2006-09-01 20:45:00,105.875,105.885,105.87,105.87,47168002.0
2006-09-01 20:46:00,105.878,105.878,105.85,105.85,109616497.0
2006-09-01 20:47:00,105.87,105.875,105.86,105.86,31322943.0
2006-09-01 20:48:00,105.858,105.86,105.855,105.86,65786881.0
2006-09-01 20:49:00,105.855,105.885,105.855,105.885,13731533.0
2006-09-01 20:50:00,105.88,105.89,105.88,105.885,123102967.0
2006-09-01 20:52:00,105.885,105.9,105.883,105.9,42027818.0
2006-09-01 20:53:00,105.9,105.9,105.888,105.9,25495327.0
2006-09-01 20:55:00,105.9,105.908,105.885,105.89,56228910.0
2006-09-01 20:56:00,105.888,105.892,105.88,105.88,26597386.0
2006-09-01 20:57:00,105.875,105.89,105.874,105.875,59108561.0
2006-09-01 20:58:00,105.872,105.885,105.855,105.87,87403796.0
2006-09-01 20:59:00,105.865,105.879,105.865,105.867,32155017.0
2006-09-01 21:00:00,105.875,105.89,105.875,105.89,12942968.0
2006-09-01 21:01:00,105.885,105.909,105.885,105.89,69708566.0
2006-09-01 21:02:00,105.9,105.91,105.898,105.91,74408599.0
2006-09-01 21:03:00,105.9,105.91,105.878,105.89,23521847.0
2006-09-01 21:04:00,105.9,105.9,105.889,105.89,38091861.0
2006-09-01 21:05:00,105.885,105.885,105.857,105.857,60892052.0
2006-09-01 21:06:00,105.865,105.873,105.829,105.86,110345206.0
2006-09-01 21:07:00,105.86,105.895,105.857,105.873,63333729.0
2006-09-01 21:08:00,105.88,105.895,105.88,105.88,106918107.0
2006-09-01 21:10:00,105.883,105.896,105.883,105.893,28480156.0
2006-09-01 21:14:00,105.9,105.945,105.9,105.91,86278880.0
2006-09-01 21:15:00,105.9,105.919,105.9,105.91,56464228.0
2006-09-01 21:16:00,105.9,105.918,105.89,105.89,59872506.0
2006-09-01 21:17:00,105.903,105.903,105.881,105.885,53729878.0
2006-09-01 21:18:00,105.878,105.924,105.855,105.855,41180531.0
2006-09-01 21:19:00,105.875,105.92,105.875,105.92,89493894.0
2006-09-01 21:20:00,105.915,105.92,105.913,105.915,38354402.0
2006-09-01 21:22:00,105.905,105.953,105.905,105.95,31815571.0
2006-09-01 21:23:00,105.942,105.97,105.895,105.97,123761494.0
2006-09-01 21:24:00,105.955,105.955,105.92,105.92,31145878.0
2006-09-01 21:25:00,105.93,105.938,105.91,105.91,65950299.0
2006-09-01 21:26:00,105.92,105.921,105.905,105.907,50896930.0
2006-09-01 21:27:00,105.91,105.945,105.909,105.945,96987164.0
2006-09-01 21:28:00,105.937,105.955,105.936,105.955,50197400.0
2006-09-01 21:29:00,105.943,105.962,105.943,105.96,51558538.0
2006-09-01 21:30:00,105.963,105.963,105.953,105.957,44988479.0
2006-09-01 21:31:00,105.958,105.958,105.942,105.942,8042540.0
2006-09-01 21:32:00,105.95,105.95,105.92,105.94,9538041.0
2006-09-01 21:33:00,105.93,105.95,105.927,105.93,52592728.0
2006-09-01 21:35:00,105.94,105.94,105.91,105.94,19325260.0
2006-09-01 21:37:00,105.93,105.93,105.91,105.91,59849976.0
2006-09-01 21:38:00,105.91,105.926,105.91,105.913,56443277.0
2006-09-01 21:39:00,105.915,105.94,105.915,105.92,51001436.0
2006-09-01 21:40:00,105.932,105.942,105.885,105.885,85658864.0
2006-09-01 21:41:00,105.885,105.983,105.885,105.925,80640545.0
2006-09-01 21:43:00,105.932,105.94,105.926,105.94,45082122.0
2006-09-01 21:45:00,105.94,105.94,105.923,105.923,37799748.0
2006-09-01 21:47:00,105.93,105.943,105.908,105.925,153869821.0
2006-09-01 21:48:00,105.925,105.93,105.925,105.93,14745744.0
2006-09-01 21:49:00,105.928,105.936,105.928,105.93,83506210.0
2006-09-01 21:53:00,105.925,105.925,105.918,105.923,44358880.0
2006-09-01 21:55:00,105.92,105.94,105.915,105.923,178760430.0
2006-09-01 21:56:00,105.935,105.955,105.925,105.955,60819660.0
2006-09-01 21:57:00,105.95,105.956,105.949,105.952,63441421.0
2006-09-01 21:58:00,105.955,105.975,105.955,105.975,35748354.0
2006-09-01 21:59:00,105.985,105.985,105.965,105.97,53675207.0
2006-09-01 22:00:00,105.98,105.98,105.95,105.95,25819878.0
2006-09-01 22:01:00,105.955,105.962,105.94,105.94,86385857.0
2006-09-01 22:02:00,105.957,105.965,105.95,105.95,28865279.0
2006-09-01 22:03:00,105.94,105.955,105.927,105.95,116291822.0
2006-09-01 22:04:00,105.95,105.955,105.94,105.953,118568572.0
2006-09-01 22:05:00,105.955,105.955,105.92,105.943,142349026.0
2006-09-01 22:06:00,105.94,105.94,105.92,105.93,64810301.0
2006-09-01 22:07:00,105.93,105.963,105.93,105.95,202952499.0
2006-09-01 22:08:00,105.96,105.965,105.93,105.93,96660200.0
2006-09-01 22:09:00,105.96,105.96,105.918,105.953,28194939.0
2006-09-01 22:11:00,105.96,105.96,105.938,105.945,24590001.0
2006-09-01 22:12:00,105.937,105.952,105.937,105.95,31945866.0
2006-09-01 22:13:00,105.947,105.979,105.947,105.973,103765935.0
2006-09-01 22:14:00,105.98,105.995,105.92,105.923,101600144.0
2006-09-01 22:15:00,105.922,105.924,105.92,105.92,4709652.0
2006-09-01 22:16:00,105.917,105.925,105.91,105.91,68427041.0
2006-09-01 22:17:00,105.905,105.917,105.865,105.865,93029938.0
2006-09-01 22:18:00,105.91,105.92,105.91,105.915,23364768.0
2006-09-01 22:19:00,105.925,105.925,105.872,105.872,106710510.0
2006-09-01 22:20:00,105.868,105.9,105.86,105.86,31769374.0
2006-09-01 22:21:00,105.86,105.868,105.84,105.855,108786257.0
2006-09-01 22:22:00,105.855,105.87,105.853,105.87,61016265.0
2006-09-01 22:23:00,105.865,105.865,105.85,105.865,48211150.0
2006-09-01 22:24:00,105.868,105.91,105.868,105.91,50394137.0
2006-09-01 22:25:00,105.91,105.91,105.9,105.9,5206579.0
2006-09-01 22:26:00,105.898,105.927,105.898,105.927,13502008.0
2006-09-01 22:27:00,105.93,105.952,105.93,105.952,74414860.0
2006-09-01 22:28:00,105.945,105.97,105.925,105.94,113525285.0
2006-09-01 22:29:00,105.895,105.955,105.895,105.94,34221401.0
2006-09-01 22:30:00,105.932,105.937,105.892,105.935,117406196.0
2006-09-01 22:31:00,105.925,105.935,105.924,105.935,54079542.0
2006-09-01 22:32:00,105.935,105.94,105.915,105.94,9447873.0
2006-09-01 22:33:00,105.945,105.95,105.925,105.945,64227518.0
2006-09-01 22:34:00,105.94,105.965,105.94,105.945,27238689.0
2006-09-01 22:35:00,105.95,105.95,105.927,105.945,47269683.0
2006-09-01 22:36:00,105.95,105.95,105.93,105.93,117781534.0
2006-09-01 22:37:00,105.935,105.955,105.935,105.945,220505911.0
2006-09-01 22:38:00,105.94,105.945,105.922,105.93,103528169.0
2006-09-01 22:39:00,105.94,105.943,105.925,105.943,54263120.0
2006-09-01 22:40:00,105.937,105.939,105.93,105.93,25103575.0
2006-09-01 22:41:00,105.92,105.935,105.92,105.925,35750227.0
2006-09-01 22:42:00,105.91,105.94,105.91,105.94,90332619.0
2006-09-01 22:43:00,105.945,105.98,105.935,105.957,199946791.0
2006-09-01 22:44:00,105.968,105.976,105.968,105.97,9010347.0
2006-09-01 22:45:00,105.975,105.982,105.973,105.973,115565112.0
2006-09-01 22:46:00,105.97,106.005,105.97,106.005,65096736.0
2006-09-01 22:47:00,106.013,106.013,105.98,105.98,152601792.0
2006-09-01 22:48:00,105.98,105.989,105.978,105.985,32105684.0
2006-09-01 22:49:00,105.99,106.014,105.985,105.985,60230299.0
2006-09-01 22:50:00,105.995,105.995,105.97,105.97,46585653.0
2006-09-01 22:51:00,105.98,105.983,105.97,105.97,54780627.0
2006-09-01 22:52:00,105.96,105.973,105.953,105.955,60631158.0
2006-09-01 22:53:00,105.96,105.965,105.935,105.935,60799779.0
2006-09-01 22:54:00,105.935,105.935,105.925,105.925,100708363.0
2006-09-01 22:55:00,105.93,105.96,105.93,105.94,32936752.0
2006-09-01 22:56:00,105.95,105.975,105.95,105.958,82252815.0
2006-09-01 22:57:00,105.95,105.99,105.938,105.99,70354762.0
2006-09-01 22:58:00,105.98,105.99,105.98,105.985,58932452.0
2006-09-03 23:28:00,105.972,105.972,105.89,105.89,16677015.0
2006-09-03 23:29:00,105.885,105.901,105.885,105.9,35005988.0
2006-09-03 23:33:00,105.9,105.9,105.845,105.86,31308662.0
2006-09-03 23:34:00,105.85,105.87,105.85,105.855,64334114.0
2006-09-03 23:35:00,105.853,105.858,105.838,105.84,79686940.0
2006-09-03 23:38:00,105.845,105.87,105.845,105.86,14100190.0
2006-09-03 23:39:00,105.86,105.87,105.86,105.86,44229415.0
2006-09-03 23:40:00,105.875,105.875,105.843,105.845,20415444.0
2006-09-03 23:43:00,105.85,105.879,105.85,105.86,36850916.0
2006-09-03 23:44:00,105.858,105.865,105.855,105.865,113212378.0
2006-09-03 23:46:00,105.86,105.862,105.858,105.858,25684123.0
2006-09-03 23:49:00,105.86,105.88,105.855,105.88,75850439.0
2006-09-03 23:53:00,105.875,105.875,105.87,105.87,40087172.0
2006-09-03 23:54:00,105.86,105.885,105.857,105.885,45756915.0
2006-09-03 23:55:00,105.872,105.872,105.813,105.86,56970179.0
2006-09-03 23:58:00,105.867,105.872,105.84,105.868,47805471.0
2006-09-03 23:59:00,105.857,105.875,105.817,105.845,88663906.0
2006-09-04 00:00:00,105.85,105.85,105.826,105.845,37440667.0
2006-09-04 00:01:00,105.85,105.865,105.822,105.855,60489556.0
2006-09-04 00:02:00,105.85,105.867,105.8,105.82,70938377.0
2006-09-04 00:03:00,105.835,105.835,105.82,105.835,21629267.0
2006-09-04 00:04:00,105.84,105.86,105.805,105.85,57800492.0
2006-09-04 00:05:00,105.845,105.845,105.798,105.798,22629166.0
2006-09-04 00:06:00,105.8,105.865,105.8,105.83,135897689.0
2006-09-04 00:07:00,105.835,105.862,105.83,105.862,158351642.0
2006-09-04 00:08:00,105.865,105.865,105.845,105.85,68717589.0
2006-09-04 00:09:00,105.855,105.865,105.84,105.84,147302531.0
2006-09-04 00:10:00,105.83,105.84,105.813,105.835,116958991.0
2006-09-04 00:11:00,105.835,105.865,105.82,105.82,91052464.0
2006-09-04 00:13:00,105.83,105.851,105.83,105.85,61666673.0
2006-09-04 00:14:00,105.86,105.87,105.849,105.87,97153438.0
2006-09-04 00:15:00,105.863,105.925,105.862,105.925,22494567.0
2006-09-04 00:16:00,105.91,105.91,105.85,105.89,31036337.0
2006-09-04 00:17:00,105.88,105.88,105.835,105.84,157408427.0
2006-09-04 00:18:00,105.84,105.84,105.825,105.835,101551248.0
2006-09-04 00:19:00,105.84,105.84,105.79,105.81,13168215.0
2006-09-04 00:20:00,105.81,105.84,105.81,105.84,18222685.0
2006-09-04 00:21:00,105.835,105.86,105.705,105.705,87249535.0
2006-09-04 00:22:00,105.703,105.865,105.699,105.865,46907203.0
2006-09-04 00:23:00,105.85,105.85,105.83,105.83,21793043.0
2006-09-04 00:24:00,105.835,105.835,105.69,105.825,56669963.0
2006-09-04 00:25:00,105.83,105.83,105.807,105.81,38541403.0
2006-09-04 00:26:00,105.81,105.84,105.81,105.84,45690478.0
2006-09-04 00:27:00,105.838,105.846,105.838,105.84,45196879.0
2006-09-04 00:28:00,105.85,105.85,105.81,105.81,6511889.0
2006-09-04 00:29:00,105.85,105.855,105.85,105.855,4380259.0
2006-09-04 00:30:00,105.853,105.856,105.84,105.84,47090075.0
2006-09-04 00:32:00,105.84,105.865,105.84,105.85,59571836.0
2006-09-04 00:33:00,105.853,105.853,105.833,105.833,50757320.0
2006-09-04 00:34:00,105.845,105.847,105.825,105.825,73817176.0
2006-09-04 00:35:00,105.83,105.87,105.83,105.87,26127696.0
2006-09-04 00:36:00,105.87,105.897,105.862,105.865,84283099.0
2006-09-04 00:37:00,105.88,105.885,105.868,105.875,71857506.0
2006-09-04 00:38:00,105.875,105.875,105.855,105.86,76624608.0
2006-09-04 00:39:00,105.87,105.875,105.86,105.86,34326915.0
2006-09-04 00:40:00,105.87,105.885,105.867,105.885,21057494.0
2006-09-04 00:41:00,105.872,105.88,105.862,105.862,100770834.0
2006-09-04 00:45:00,105.865,105.88,105.86,105.86,37517819.0
2006-09-04 00:46:00,105.86,105.86,105.832,105.86,57767148.0
2006-09-04 00:47:00,105.855,105.87,105.85,105.87,45730747.0
2006-09-04 00:48:00,105.865,105.868,105.71,105.86,57913220.0
2006-09-04 00:51:00,105.87,105.88,105.854,105.855,47022721.0
2006-09-04 00:52:00,105.855,105.865,105.845,105.85,75801359.0
2006-09-04 00:53:00,105.845,105.86,105.845,105.86,55684050.0
2006-09-04 00:54:00,105.855,105.855,105.845,105.845,37447826.0
2006-09-04 00:55:00,105.85,105.86,105.712,105.845,55799752.0
2006-09-04 00:56:00,105.855,105.855,105.837,105.845,71794078.0
2006-09-04 00:57:00,105.847,105.847,105.787,105.84,135962518.0
2006-09-04 00:58:00,105.833,105.852,105.825,105.825,65159496.0
2006-09-04 00:59:00,105.82,105.82,105.79,105.81,45853352.0
2006-09-04 01:00:00,105.803,105.816,105.782,105.805,102472139.0
2006-09-04 01:01:00,105.805,105.835,105.804,105.815,80075333.0
2006-09-04 01:02:00,105.8,105.827,105.8,105.81,47789384.0
2006-09-04 01:03:00,105.815,105.835,105.815,105.815,70935981.0
2006-09-04 01:04:00,105.8,105.823,105.795,105.795,36132108.0
2006-09-04 01:05:00,105.808,105.82,105.805,105.82,66850341.0
2006-09-04 01:06:00,105.815,105.82,105.795,105.82,45132983.0
2006-09-04 01:07:00,105.815,105.84,105.815,105.835,37702170.0
2006-09-04 01:08:00,105.805,105.832,105.805,105.832,142182985.0
2006-09-04 01:09:00,105.83,105.84,105.82,105.835,31291108.0
2006-09-04 01:10:00,105.83,105.85,105.83,105.85,72259165.0
2006-09-04 01:11:00,105.845,105.87,105.845,105.855,47561478.0
2006-09-04 01:13:00,105.875,105.885,105.863,105.863,46836202.0
2006-09-04 01:14:00,105.853,105.865,105.833,105.833,22134930.0
2006-09-04 01:15:00,105.855,105.86,105.835,105.86,41432273.0
2006-09-04 01:16:00,105.86,105.866,105.855,105.855,86318708.0
2006-09-04 01:17:00,105.855,105.857,105.843,105.848,57419070.0
2006-09-04 01:18:00,105.852,105.857,105.849,105.85,25554085.0
2006-09-04 01:19:00,105.845,105.845,105.835,105.845,52166689.0
2006-09-04 01:20:00,105.845,105.85,105.845,105.85,6025789.0
2006-09-04 01:21:00,105.848,105.865,105.848,105.865,38624943.0
2006-09-04 01:23:00,105.87,105.87,105.82,105.83,17989349.0
2006-09-04 01:24:00,105.85,105.85,104.44,105.82,46160262.0
2006-09-04 01:25:00,105.813,105.82,105.81,105.81,25869584.0
2006-09-04 01:26:00,105.802,105.845,105.802,105.82,40251919.0
2006-09-04 01:27:00,105.82,105.82,105.785,105.785,136857318.0
2006-09-04 01:28:00,105.81,105.814,105.8,105.81,35308012.0
2006-09-04 01:29:00,105.802,105.813,105.799,105.8,86353694.0
2006-09-04 01:30:00,105.795,105.796,105.775,105.775,38991718.0
2006-09-04 01:31:00,105.78,105.78,105.74,105.74,33438523.0
2006-09-04 01:33:00,105.737,105.777,105.735,105.735,47484608.0
2006-09-04 01:34:00,105.74,105.747,105.703,105.745,117842765.0
2006-09-04 01:35:00,105.75,105.75,105.74,105.745,6654956.0
2006-09-04 01:36:00,105.735,105.74,105.735,105.74,14421732.0
2006-09-04 01:37:00,105.74,105.76,105.693,105.75,82385613.0
2006-09-04 01:39:00,105.745,105.745,105.725,105.73,73611135.0
2006-09-04 01:40:00,105.735,105.74,105.73,105.74,118978306.0
2006-09-04 01:41:00,105.735,105.749,105.735,105.745,84352620.0
2006-09-04 01:42:00,105.75,105.762,105.75,105.75,63425799.0
2006-09-04 01:43:00,105.76,105.76,105.728,105.745,104565997.0
2006-09-04 01:44:00,105.75,105.765,105.75,105.765,48714964.0
2006-09-04 01:45:00,105.768,105.771,105.75,105.75,65364222.0
2006-09-04 01:46:00,105.755,105.772,105.754,105.755,22335991.0
2006-09-04 01:47:00,105.765,105.775,105.76,105.77,40868273.0
2006-09-04 01:48:00,105.76,105.775,105.76,105.765,61690222.0
2006-09-04 01:49:00,105.765,105.777,105.765,105.775,13676201.0
2006-09-04 01:50:00,105.77,105.78,105.77,105.78,121763541.0
2006-09-04 01:51:00,105.77,105.77,105.75,105.75,68971003.0
2006-09-04 01:52:00,105.752,105.765,105.745,105.758,95935434.0
2006-09-04 01:54:00,105.755,105.755,105.74,105.74,65174536.0
2006-09-04 01:55:00,105.755,105.755,105.67,105.715,52026158.0
2006-09-04 01:56:00,105.728,105.735,105.708,105.735,30395103.0
2006-09-04 01:57:00,105.725,105.77,105.725,105.735,129036549.0
2006-09-04 01:58:00,105.765,105.765,105.7,105.745,23459118.0
2006-09-04 01:59:00,105.74,105.744,105.723,105.723,99375305.0
2006-09-04 02:00:00,105.723,105.723,105.695,105.71,90704003.0
2006-09-04 02:01:00,105.715,105.725,105.665,105.725,21781910.0
2006-09-04 02:02:00,105.715,105.718,105.708,105.715,129450792.0
2006-09-04 02:03:00,105.725,105.725,105.699,105.708,31734292.0
2006-09-04 02:04:00,105.705,105.72,105.702,105.705,49957903.0
2006-09-04 02:05:00,105.69,105.705,105.69,105.705,67552377.0
2006-09-04 02:06:00,105.705,105.708,105.69,105.69,145718117.0
2006-09-04 02:07:00,105.698,105.713,105.693,105.702,91532709.0
2006-09-04 02:09:00,105.71,105.724,105.709,105.71,110946279.0
2006-09-04 02:10:00,105.715,105.74,105.715,105.715,13097300.0
2006-09-04 02:11:00,105.715,105.74,105.715,105.72,66198327.0
2006-09-04 02:12:00,105.73,105.745,105.722,105.725,43495395.0
2006-09-04 02:13:00,105.725,105.735,105.715,105.725,20586167.0
2006-09-04 02:14:00,105.72,105.74,105.72,105.738,59967174.0
2006-09-04 02:15:00,105.735,105.755,105.73,105.74,47026704.0
2006-09-04 02:16:00,105.735,105.76,105.723,105.76,106158373.0
2006-09-04 02:17:00,105.75,105.75,105.73,105.75,61062673.0
2006-09-04 02:18:00,105.745,105.758,105.745,105.755,76781923.0
2006-09-04 02:19:00,105.76,105.785,105.76,105.785,115580244.0
2006-09-04 02:20:00,105.783,105.783,105.765,105.765,45867869.0
2006-09-04 02:21:00,105.772,105.773,105.75,105.773,53307268.0
2006-09-04 02:22:00,105.78,105.78,105.686,105.72,83428468.0
2006-09-04 02:23:00,105.72,105.742,105.72,105.735,15711659.0
2006-09-04 02:24:00,105.745,105.75,105.741,105.75,6826295.0
2006-09-04 02:25:00,105.745,105.76,105.681,105.76,115385066.0
2006-09-04 02:26:00,105.755,105.794,105.755,105.767,47432432.0
2006-09-04 02:27:00,105.78,105.78,105.72,105.76,63273558.0
2006-09-04 02:28:00,105.76,105.77,105.755,105.77,30816076.0
2006-09-04 02:29:00,105.765,105.77,105.76,105.765,42961346.0
2006-09-04 02:30:00,105.76,105.76,105.75,105.752,94282883.0
2006-09-04 02:31:00,105.76,105.76,105.735,105.75,35831145.0
2006-09-04 02:32:00,105.725,105.76,105.725,105.76,143471350.0
2006-09-04 02:33:00,105.75,105.768,105.746,105.752,38677734.0
2006-09-04 02:34:00,105.76,105.76,105.72,105.753,26438001.0
2006-09-04 02:35:00,105.76,105.76,105.745,105.745,40662748.0
2006-09-04 02:37:00,105.75,105.763,105.75,105.75,10431137.0
2006-09-04 02:38:00,105.745,105.745,105.735,105.738,36050909.0
2006-09-04 02:40:00,105.745,105.762,105.745,105.745,56317271.0
2006-09-04 02:41:00,105.75,105.751,105.732,105.732,26017192.0
2006-09-04 02:42:00,105.728,105.728,105.68,105.715,52552694.0
2006-09-04 02:43:00,105.72,105.72,105.702,105.705,62405583.0
2006-09-04 02:45:00,105.683,105.733,105.683,105.733,21214232.0
2006-09-04 02:46:00,105.733,105.737,105.725,105.735,51496646.0
2006-09-04 02:47:00,105.74,105.751,105.738,105.745,74313906.0
2006-09-04 02:48:00,105.745,105.748,105.715,105.715,49860024.0
2006-09-04 02:49:00,105.72,105.735,105.715,105.72,73688725.0
2006-09-04 02:50:00,105.725,105.726,105.69,105.71,31884153.0
2006-09-04 02:51:00,105.712,105.719,105.685,105.685,143546681.0
2006-09-04 02:52:00,105.715,105.72,105.705,105.705,40865130.0
2006-09-04 02:53:00,105.71,105.731,105.695,105.705,45584265.0
2006-09-04 02:54:00,105.72,105.72,105.695,105.698,69832176.0
2006-09-04 02:55:00,105.715,105.765,105.715,105.74,34006689.0
2006-09-04 02:56:00,105.755,105.758,105.75,105.755,78408290.0
2006-09-04 02:57:00,105.75,105.767,105.74,105.74,49905372.0
2006-09-04 02:59:00,105.745,105.781,105.715,105.743,112582004.0
2006-09-04 03:00:00,105.75,105.75,105.71,105.73,46358661.0
2006-09-04 03:01:00,105.725,105.725,105.713,105.713,66272880.0
2006-09-04 03:02:00,105.72,105.72,105.666,105.707,129327988.0
2006-09-04 03:03:00,105.705,105.705,105.697,105.705,74894714.0
2006-09-04 03:04:00,105.695,105.71,105.677,105.71,51959914.0
2006-09-04 03:05:00,105.705,105.705,105.66,105.685,34664285.0
2006-09-04 03:06:00,105.69,105.69,105.65,105.675,56189760.0
2006-09-04 03:07:00,105.69,105.71,105.675,105.705,78762841.0
2006-09-04 03:08:00,105.705,105.72,105.695,105.71,47923686.0
2006-09-04 03:09:00,105.71,105.71,105.691,105.695,31596239.0
2006-09-04 03:10:00,105.695,105.7,105.687,105.69,22112836.0
2006-09-04 03:11:00,105.68,105.68,105.64,105.675,56346779.0
2006-09-04 03:12:00,105.68,105.695,105.68,105.685,44554508.0
2006-09-04 03:13:00,105.7,105.7,105.67,105.68,60337526.0
2006-09-04 03:14:00,105.69,105.703,105.68,105.685,40263810.0
2006-09-04 03:15:00,105.685,105.685,105.647,105.67,93230753.0
2006-09-04 03:16:00,105.675,105.685,105.635,105.635,60008837.0
2006-09-04 03:17:00,105.668,105.674,105.64,105.64,28116044.0
2006-09-04 03:18:00,105.642,105.659,105.642,105.642,99782985.0
2006-09-04 03:19:00,105.655,105.655,105.597,105.6,21921188.0
2006-09-04 03:20:00,105.59,105.64,105.59,105.64,35246859.0
2006-09-04 03:21:00,105.61,105.645,105.605,105.645,80725459.0
2006-09-04 03:22:00,105.645,105.66,105.63,105.66,65948518.0
2006-09-04 03:23:00,105.655,105.658,105.637,105.64,83448614.0
2006-09-04 03:24:00,105.66,105.66,105.659,105.66,23774063.0
2006-09-04 03:25:00,105.655,105.66,105.65,105.655,69955628.0
2006-09-04 03:26:00,105.653,105.66,105.653,105.653,46540730.0
2006-09-04 03:29:00,105.65,105.665,105.65,105.653,43894552.0
2006-09-04 03:30:00,105.655,105.655,105.65,105.65,4648477.0
2006-09-04 03:31:00,105.65,105.65,105.62,105.62,5955087.0
2006-09-04 03:32:00,105.61,105.61,105.57,105.588,45224016.0
2006-09-04 03:33:00,105.58,105.59,105.56,105.59,49880435.0
2006-09-04 03:34:00,105.58,105.58,105.52,105.53,35242687.0
2006-09-04 03:35:00,105.525,105.57,105.525,105.565,61093104.0
2006-09-04 03:36:00,105.56,105.578,105.555,105.57,22082320.0
2006-09-04 03:37:00,105.575,105.605,105.53,105.563,46136720.0
2006-09-04 03:38:00,105.565,105.58,105.545,105.545,82944703.0
2006-09-04 03:39:00,105.58,105.58,105.56,105.58,18909085.0
2006-09-04 03:41:00,105.585,105.591,105.565,105.57,96330155.0
2006-09-04 03:42:00,105.57,105.578,105.55,105.55,157345487.0
2006-09-04 03:43:00,105.56,105.58,105.55,105.55,33669275.0
2006-09-04 03:44:00,105.565,105.572,105.553,105.553,23349147.0
2006-09-04 03:45:00,105.56,105.58,105.535,105.56,93273271.0
2006-09-04 03:46:00,105.55,105.565,105.55,105.56,60315606.0
2006-09-04 03:47:00,105.562,105.583,105.555,105.565,39609568.0
2006-09-04 03:49:00,105.565,105.565,105.53,105.55,121175914.0
2006-09-04 03:50:00,105.547,105.562,105.545,105.555,135177146.0
2006-09-04 03:51:00,105.55,105.559,105.545,105.545,65005756.0
2006-09-04 03:52:00,105.542,105.55,105.54,105.545,160469846.0
2006-09-04 03:53:00,105.54,105.54,105.502,105.54,129352458.0
2006-09-04 03:54:00,105.538,105.552,105.535,105.545,22595273.0
2006-09-04 03:55:00,105.55,105.55,105.525,105.55,62990947.0
2006-09-04 03:56:00,105.545,105.545,105.53,105.545,20054954.0
2006-09-04 03:57:00,105.53,105.53,105.486,105.49,76541191.0
2006-09-04 03:58:00,105.495,105.53,105.495,105.53,57001089.0
2006-09-04 03:59:00,105.525,105.543,105.525,105.54,40683112.0
2006-09-04 04:00:00,105.535,105.55,105.527,105.527,85114625.0
2006-09-04 04:01:00,105.538,105.545,105.522,105.537,46923315.0
2006-09-04 04:02:00,105.54,105.54,105.526,105.535,40444076.0
2006-09-04 04:03:00,105.525,105.54,105.525,105.54,32568660.0
2006-09-04 04:04:00,105.53,105.543,105.483,105.542,52453899.0
2006-09-04 04:05:00,105.555,105.561,105.54,105.54,50554543.0
2006-09-04 04:06:00,105.55,105.553,105.505,105.535,39662780.0
2006-09-04 04:07:00,105.533,105.545,105.533,105.545,51339767.0
2006-09-04 04:08:00,105.55,105.55,105.52,105.535,62010181.0
2006-09-04 04:09:00,105.532,105.565,105.532,105.555,61551189.0
2006-09-04 04:10:00,105.56,105.56,105.53,105.53,84119373.0
2006-09-04 04:11:00,105.53,105.547,105.53,105.535,23897515.0
2006-09-04 04:12:00,105.53,105.57,105.52,105.535,58547613.0
2006-09-04 04:13:00,105.558,105.558,105.533,105.55,26014508.0
2006-09-04 04:14:00,105.553,105.553,105.505,105.53,33945990.0
2006-09-04 04:15:00,105.525,105.535,105.515,105.518,104410566.0
2006-09-04 04:16:00,105.52,105.54,105.52,105.54,34137024.0
2006-09-04 04:17:00,105.535,105.535,105.526,105.527,52312478.0
2006-09-04 04:18:00,105.52,105.558,105.52,105.55,32240205.0
2006-09-04 04:19:00,105.545,105.564,105.544,105.545,22533601.0
2006-09-04 04:20:00,105.54,105.551,105.54,105.55,48759138.0
2006-09-04 04:22:00,105.545,105.545,105.505,105.505,11597340.0
2006-09-04 04:23:00,105.515,105.535,105.515,105.535,46376802.0
2006-09-04 04:24:00,105.53,105.54,105.515,105.533,85317922.0
2006-09-04 04:25:00,105.54,105.54,105.54,105.54,832884.0
2006-09-04 04:26:00,105.54,105.54,105.505,105.54,31737113.0
2006-09-04 04:27:00,105.54,105.54,105.51,105.51,23388315.0
2006-09-04 04:28:00,105.51,105.542,105.51,105.538,77136976.0
2006-09-04 04:29:00,105.525,105.534,105.52,105.52,22774190.0
2006-09-04 04:30:00,105.52,105.537,105.52,105.525,32344073.0
2006-09-04 04:31:00,105.53,105.53,105.512,105.512,17106385.0
2006-09-04 04:32:00,105.51,105.53,105.51,105.52,27888768.0
2006-09-04 04:34:00,105.508,105.54,105.508,105.52,134725355.0
2006-09-04 04:35:00,105.525,105.527,105.518,105.525,23718822.0
2006-09-04 04:36:00,105.53,105.53,105.472,105.52,23970151.0
2006-09-04 04:37:00,105.525,105.525,105.515,105.525,48715608.0
2006-09-04 04:38:00,105.523,105.523,105.5,105.505,46016125.0
2006-09-04 04:39:00,105.53,105.54,105.525,105.525,58318047.0
2006-09-04 04:41:00,105.502,105.516,105.502,105.51,68718981.0
2006-09-04 04:42:00,105.495,105.52,105.495,105.503,73999937.0
2006-09-04 04:43:00,105.51,105.52,105.51,105.52,5315523.0
2006-09-04 04:44:00,105.515,105.515,105.48,105.48,11614274.0
2006-09-04 04:45:00,105.475,105.513,105.475,105.51,63804026.0
2006-09-04 04:46:00,105.51,105.51,105.5,105.5,23889349.0
2006-09-04 04:47:00,105.51,105.54,105.475,105.5,51718467.0
2006-09-04 04:48:00,105.51,105.516,105.51,105.51,41956937.0
2006-09-04 04:49:00,105.505,105.506,105.492,105.5,134779669.0
2006-09-04 04:51:00,105.505,105.51,105.475,105.51,64511539.0
2006-09-04 04:52:00,105.52,105.52,105.515,105.515,2252808.0
2006-09-04 04:53:00,105.515,105.515,105.48,105.5,90116927.0
2006-09-04 04:54:00,105.5,105.5,105.47,105.48,66807700.0
2006-09-04 04:55:00,105.485,105.485,105.455,105.455,75694053.0
2006-09-04 04:56:00,105.448,105.455,105.42,105.455,104574487.0
2006-09-04 04:57:00,105.46,105.475,105.445,105.445,58267617.0
2006-09-04 04:58:00,105.447,105.46,105.415,105.448,92242578.0
2006-09-04 04:59:00,105.45,105.457,105.43,105.445,48065784.0
2006-09-04 05:00:00,105.46,105.47,105.44,105.455,21927836.0
2006-09-04 05:01:00,105.465,105.465,105.45,105.45,58914776.0
2006-09-04 05:02:00,105.46,105.482,105.44,105.46,69015856.0
2006-09-04 05:03:00,105.468,105.47,105.455,105.47,84910510.0
2006-09-04 05:04:00,105.47,105.47,105.46,105.47,31618268.0
2006-09-04 05:05:00,105.465,105.465,105.445,105.455,110136010.0
2006-09-04 05:06:00,105.455,105.47,105.435,105.47,61738201.0
2006-09-04 05:07:00,105.455,105.455,105.436,105.44,57481189.0
2006-09-04 05:08:00,105.45,105.46,105.443,105.46,59712912.0
2006-09-04 05:09:00,105.45,105.455,105.45,105.455,43936295.0
2006-09-04 05:10:00,105.455,105.465,105.447,105.46,58853132.0
2006-09-04 05:11:00,105.455,105.46,105.45,105.46,31544198.0
2006-09-04 05:12:00,105.46,105.46,105.448,105.453,141206432.0
2006-09-04 05:13:00,105.465,105.482,105.46,105.46,70657483.0
2006-09-04 05:14:00,105.463,105.47,105.463,105.47,14821416.0
2006-09-04 05:17:00,105.47,105.48,105.46,105.46,87109563.0
2006-09-04 05:21:00,105.47,105.485,105.47,105.47,97723399.0
2006-09-04 05:22:00,105.475,105.475,105.445,105.455,203738248.0
2006-09-04 05:23:00,105.45,105.48,105.45,105.48,109056976.0
2006-09-04 05:26:00,105.485,105.485,105.47,105.485,58526989.0
2006-09-04 05:27:00,105.48,105.48,105.48,105.48,2807140.0
2006-09-04 05:28:00,105.475,105.475,105.443,105.445,50769378.0
2006-09-04 05:29:00,105.475,105.483,105.431,105.472,115443652.0
2006-09-04 05:30:00,105.48,105.48,105.425,105.425,31704096.0
2006-09-04 05:31:00,105.46,105.475,105.46,105.475,92281595.0
2006-09-04 05:32:00,105.472,105.472,105.46,105.46,71374314.0
2006-09-04 05:33:00,105.457,105.47,105.457,105.468,14546442.0
2006-09-04 05:35:00,105.47,105.47,105.45,105.468,51942008.0
2006-09-04 05:37:00,105.47,105.472,105.452,105.455,67585585.0
2006-09-04 05:38:00,105.455,105.48,105.454,105.48,116786106.0
2006-09-04 05:39:00,105.48,105.481,105.466,105.468,30389683.0
2006-09-04 05:40:00,105.472,105.475,105.46,105.475,99422820.0
2006-09-04 05:41:00,105.475,105.475,105.46,105.47,25015810.0
2006-09-04 05:43:00,105.47,105.47,105.451,105.457,65449107.0
2006-09-04 05:45:00,105.453,105.457,105.445,105.45,107513379.0
2006-09-04 05:46:00,105.443,105.443,105.417,105.437,97004710.0
2006-09-04 05:47:00,105.44,105.45,105.437,105.437,30013026.0
2006-09-04 05:48:00,105.435,105.448,105.434,105.44,24176583.0
2006-09-04 05:50:00,105.433,105.45,105.43,105.45,26043727.0
2006-09-04 05:51:00,105.44,105.44,105.42,105.44,96815104.0
2006-09-04 05:52:00,105.44,105.445,105.425,105.43,203033716.0
2006-09-04 05:53:00,105.43,105.445,105.423,105.43,61049644.0
2006-09-04 05:54:00,105.433,105.445,105.432,105.445,141023401.0
2006-09-04 05:55:00,105.443,105.443,105.395,105.42,111248427.0
2006-09-04 05:56:00,105.45,105.45,105.417,105.44,116048121.0
2006-09-04 05:57:00,105.45,105.45,105.397,105.397,27129022.0
2006-09-04 05:59:00,105.43,105.455,105.4,105.43,23838866.0
2006-09-04 06:00:00,105.42,105.455,105.4,105.455,55312459.0
2006-09-04 06:01:00,105.445,105.446,105.425,105.425,33011686.0
2006-09-04 06:02:00,105.422,105.475,105.422,105.47,59969203.0
2006-09-04 06:03:00,105.475,105.475,105.452,105.455,63832556.0
2006-09-04 06:04:00,105.453,105.47,105.453,105.47,165810616.0
2006-09-04 06:05:00,105.475,105.482,105.467,105.47,41987285.0
2006-09-04 06:07:00,105.463,105.47,105.455,105.462,69102262.0
2006-09-04 06:08:00,105.46,105.48,105.46,105.48,4319929.0
2006-09-04 06:09:00,105.48,105.487,105.478,105.48,71093475.0
2006-09-04 06:10:00,105.48,105.488,105.478,105.478,78675536.0
2006-09-04 06:11:00,105.48,105.48,105.465,105.465,14034209.0
2006-09-04 06:12:00,105.465,105.48,105.453,105.48,155188929.0
2006-09-04 06:13:00,105.48,105.489,105.479,105.488,60612521.0
2006-09-04 06:14:00,105.483,105.49,105.465,105.49,38422188.0
2006-09-04 06:15:00,105.483,105.485,105.47,105.485,91279690.0
2006-09-04 06:16:00,105.49,105.494,105.47,105.492,42199871.0
2006-09-04 06:17:00,105.48,105.49,105.475,105.49,29631334.0
2006-09-04 06:19:00,105.435,105.52,105.435,105.472,92634219.0
2006-09-04 06:20:00,105.47,105.49,105.47,105.475,52443638.0
2006-09-04 06:21:00,105.473,105.473,105.43,105.44,54539836.0
2006-09-04 06:22:00,105.43,105.44,105.43,105.44,62428263.0
2006-09-04 06:23:00,105.44,105.452,105.44,105.45,98931085.0
2006-09-04 06:24:00,105.45,105.45,105.425,105.43,20670938.0
2006-09-04 06:25:00,105.423,105.423,105.41,105.41,53313928.0
2006-09-04 06:26:00,105.4,105.42,105.397,105.4,52830466.0
2006-09-04 06:27:00,105.41,105.42,105.39,105.39,9382294.0
2006-09-04 06:28:00,105.402,105.408,105.402,105.408,7633389.0
2006-09-04 06:29:00,105.407,105.43,105.404,105.413,42606761.0
2006-09-04 06:30:00,105.42,105.42,105.401,105.413,47572003.0
2006-09-04 06:31:00,105.425,105.425,104.437,104.437,50541079.0
2006-09-04 06:32:00,105.423,105.427,104.43,105.42,93418576.0
2006-09-04 06:33:00,105.417,105.45,105.417,105.45,47420972.0
2006-09-04 06:34:00,105.44,105.45,105.425,105.45,68719702.0
2006-09-04 06:35:00,105.44,105.45,105.44,105.445,31974003.0
2006-09-04 06:36:00,105.45,105.45,105.386,105.422,130357584.0
2006-09-04 06:37:00,105.43,105.432,105.395,105.395,31450742.0
2006-09-04 06:38:00,105.41,105.41,104.435,105.38,13554801.0
2006-09-04 06:39:00,105.375,105.385,105.365,105.375,42582882.0
2006-09-04 06:40:00,105.37,105.39,105.355,105.355,86601407.0
2006-09-04 06:41:00,105.335,105.409,105.335,105.358,38707143.0
2006-09-04 06:42:00,105.365,105.365,105.315,105.333,55887120.0
2006-09-04 06:43:00,105.31,105.327,105.3,105.3,63076805.0
2006-09-04 06:44:00,105.3,105.33,105.3,105.31,57805311.0
2006-09-04 06:45:00,105.32,105.32,105.285,105.3,91542576.0
2006-09-04 06:46:00,105.3,105.3,105.27,105.29,8088492.0
2006-09-04 06:47:00,105.29,105.293,105.235,105.257,18125567.0
2006-09-04 06:48:00,105.27,105.273,105.24,105.273,83634683.0
2006-09-04 06:49:00,105.273,105.273,105.233,105.233,29406460.0
2006-09-04 06:50:00,105.233,105.24,105.2,105.24,32824071.0
2006-09-04 06:51:00,105.22,105.245,105.22,105.22,108348301.0
2006-09-04 06:52:00,105.213,105.263,105.213,105.24,63144295.0
2006-09-04 06:53:00,105.24,105.286,105.225,105.255,107297946.0
2006-09-04 06:54:00,105.247,105.285,104.435,105.285,57734004.0
2006-09-04 06:55:00,105.29,105.29,105.285,105.29,39148883.0
2006-09-04 06:56:00,105.28,105.284,105.265,105.27,23663831.0
2006-09-04 06:57:00,105.28,105.29,105.243,105.29,73042699.0
2006-09-04 06:58:00,105.28,105.295,105.275,105.285,69506997.0
2006-09-04 06:59:00,105.29,105.297,105.285,105.285,12883703.0
2006-09-04 07:01:00,105.29,105.293,105.27,105.282,79820818.0
2006-09-04 07:02:00,105.285,105.307,105.285,105.305,53936091.0
2006-09-04 07:03:00,105.31,105.315,105.298,105.298,28992135.0
2006-09-04 07:04:00,105.3,105.31,105.3,105.31,54750643.0
2006-09-04 07:05:00,105.31,105.31,105.302,105.302,32184776.0
2006-09-04 07:06:00,105.31,105.325,105.31,105.325,9866618.0
2006-09-04 07:07:00,105.33,105.335,105.327,105.335,40438582.0
2006-09-04 07:08:00,105.335,105.355,105.335,105.343,70023950.0
2006-09-04 07:09:00,105.345,105.348,105.33,105.33,116762753.0
2006-09-04 07:10:00,105.335,105.346,105.315,105.345,14278396.0
2006-09-04 07:11:00,105.33,105.33,105.298,105.298,66064349.0
2006-09-04 07:12:00,105.3,105.305,105.28,105.3,34184157.0
2006-09-04 07:13:00,105.29,105.322,105.29,105.298,107815971.0
2006-09-04 07:14:00,105.3,105.303,105.295,105.295,43537016.0
2006-09-04 07:15:00,105.29,105.29,105.28,105.28,26930291.0
2006-09-04 07:16:00,105.27,105.298,105.27,105.282,56755634.0
2006-09-04 07:17:00,105.283,105.295,105.28,105.285,95687094.0
2006-09-04 07:18:00,105.275,105.278,105.269,105.275,43601355.0
2006-09-04 07:19:00,105.272,105.281,105.272,105.273,74796227.0
2006-09-04 07:20:00,105.275,105.289,105.275,105.275,37270041.0
2006-09-04 07:21:00,105.28,105.28,105.262,105.28,23486573.0
2006-09-04 07:22:00,105.275,105.285,105.268,105.285,107193610.0
2006-09-04 07:23:00,105.273,105.277,105.265,105.265,48783707.0
2006-09-04 07:24:00,105.275,105.285,105.255,105.265,32228148.0
2006-09-04 07:25:00,105.275,105.275,105.255,105.27,61709313.0
2006-09-04 07:26:00,105.26,105.273,105.246,105.26,69194969.0
2006-09-04 07:27:00,105.233,105.267,105.233,105.26,54252510.0
2006-09-04 07:28:00,105.25,105.256,105.239,105.252,28480389.0
2006-09-04 07:29:00,105.26,105.265,105.26,105.26,46116924.0
2006-09-04 07:31:00,105.255,105.28,105.255,105.265,17547606.0
2006-09-04 07:32:00,105.263,105.273,104.435,105.265,71017602.0
2006-09-04 07:33:00,105.27,105.286,105.27,105.282,59102581.0
2006-09-04 07:34:00,105.295,105.295,105.28,105.288,24889603.0
2006-09-04 07:35:00,105.285,105.29,105.275,105.29,71914078.0
2006-09-04 07:36:00,105.29,105.31,105.288,105.31,53240678.0
2006-09-04 07:37:00,105.3,105.313,105.288,105.305,76897495.0
2006-09-04 07:38:00,105.308,105.315,105.295,105.295,86672102.0
2006-09-04 07:39:00,105.3,105.313,105.285,105.302,48463088.0
2006-09-04 07:40:00,105.31,105.325,105.308,105.308,41181400.0
2006-09-04 07:41:00,105.312,105.32,105.31,105.32,68932802.0
2006-09-04 07:42:00,105.265,105.32,105.265,105.315,36917096.0
2006-09-04 07:43:00,105.31,105.325,105.305,105.315,53325183.0
2006-09-04 07:44:00,105.32,105.326,105.317,105.325,57997637.0
2006-09-04 07:45:00,105.31,105.332,105.31,105.313,52144039.0
2006-09-04 07:46:00,105.31,105.325,105.3,105.325,54170526.0
2006-09-04 07:47:00,105.325,105.325,105.32,105.325,60947760.0
2006-09-04 07:48:00,105.33,105.33,105.32,105.325,47260792.0
2006-09-04 07:49:00,105.273,105.335,105.273,105.323,81548298.0
2006-09-04 07:50:00,105.328,105.34,105.324,105.34,28257604.0
2006-09-04 07:51:00,105.328,105.338,105.328,105.33,25989905.0
2006-09-04 07:52:00,105.32,105.34,105.32,105.34,15394049.0
2006-09-04 07:53:00,105.33,105.342,105.305,105.34,41012866.0
2006-09-04 07:54:00,105.335,105.345,105.333,105.345,56872409.0
2006-09-04 07:55:00,105.333,105.345,105.333,105.335,57802129.0
2006-09-04 07:57:00,105.34,105.34,105.325,105.33,17177886.0
2006-09-04 07:58:00,105.32,105.321,105.305,105.305,25297892.0
2006-09-04 07:59:00,105.3,105.315,105.3,105.315,24563518.0
2006-09-04 08:00:00,105.32,105.323,105.318,105.318,73682222.0
2006-09-04 08:01:00,105.315,105.324,105.312,105.322,22901560.0
2006-09-04 08:02:00,105.315,105.356,105.315,105.35,37931379.0
2006-09-04 08:03:00,105.352,105.392,105.345,105.355,87337875.0
2006-09-04 08:04:00,105.385,105.39,105.368,105.38,38025133.0
2006-09-04 08:05:00,105.375,105.38,105.358,105.375,82902993.0
2006-09-04 08:06:00,105.38,105.39,105.37,105.37,100819677.0
2006-09-04 08:07:00,105.373,105.385,105.373,105.38,65651361.0
2006-09-04 08:08:00,105.375,105.381,105.365,105.365,39087133.0
2006-09-04 08:09:00,105.365,105.365,105.325,105.35,216990540.0
2006-09-04 08:10:00,105.36,105.37,104.43,105.37,90361563.0
2006-09-04 08:11:00,105.365,105.368,105.357,105.358,76612881.0
2006-09-04 08:12:00,105.36,105.385,105.36,105.373,69973393.0
2006-09-04 08:13:00,105.37,105.398,105.37,105.382,111570994.0
2006-09-04 08:14:00,105.385,105.385,105.36,105.37,76782482.0
2006-09-04 08:15:00,105.38,105.395,105.368,105.395,44784675.0
2006-09-04 08:16:00,105.385,105.385,105.307,105.32,47116616.0
2006-09-04 08:17:00,105.31,105.326,105.283,105.3,54878541.0
2006-09-04 08:18:00,105.297,105.317,104.43,105.28,100807922.0
2006-09-04 08:19:00,105.285,105.308,105.282,105.282,71266811.0
2006-09-04 08:20:00,105.29,105.312,105.29,105.31,43156784.0
2006-09-04 08:21:00,105.303,105.333,105.28,105.28,184069020.0
2006-09-04 08:22:00,105.285,105.285,105.285,105.285,3007446.0
2006-09-04 08:23:00,105.29,105.294,105.283,105.283,109501475.0
2006-09-04 08:24:00,105.283,105.283,105.24,105.255,35433388.0
2006-09-04 08:25:00,105.24,105.265,105.24,105.255,77780666.0
2006-09-04 08:26:00,105.245,105.28,105.245,105.275,28341726.0
2006-09-04 08:27:00,105.28,105.285,105.245,105.245,117850721.0
2006-09-04 08:28:00,105.245,105.28,105.213,105.28,33073830.0
2006-09-04 08:29:00,105.275,105.292,105.25,105.292,26824649.0
2006-09-04 08:30:00,105.245,105.322,105.245,105.3,101456790.0
2006-09-04 08:31:00,105.29,105.352,105.29,105.335,99008852.0
2006-09-04 08:32:00,105.34,105.35,105.305,105.305,100810401.0
2006-09-04 08:33:00,105.305,105.323,104.43,105.323,24882887.0
2006-09-04 08:34:00,105.327,105.327,105.27,105.27,9962636.0
2006-09-04 08:35:00,105.263,105.288,105.263,105.285,146516181.0
2006-09-04 08:36:00,105.275,105.3,104.44,105.3,72746293.0
2006-09-04 08:37:00,105.295,105.295,105.285,105.295,39557221.0
2006-09-04 08:38:00,105.3,105.305,105.243,105.29,65205095.0
2006-09-04 08:39:00,105.28,105.29,105.28,105.285,69739036.0
2006-09-04 08:40:00,105.28,105.28,104.44,105.27,73183483.0
2006-09-04 08:41:00,105.26,105.286,105.26,105.278,56537758.0
2006-09-04 08:42:00,105.27,105.285,105.27,105.27,56426026.0
2006-09-04 08:43:00,105.27,105.3,105.27,105.29,43843949.0
2006-09-04 08:44:00,105.29,105.293,105.265,105.265,100742248.0
2006-09-04 08:45:00,105.275,105.294,105.26,105.26,96172450.0
2006-09-04 08:46:00,105.265,105.304,105.265,105.3,55042830.0
2006-09-04 08:47:00,105.305,105.305,105.26,105.3,7373244.0
2006-09-04 08:48:00,105.295,105.305,105.273,105.273,120781870.0
2006-09-04 08:49:00,105.272,105.326,105.272,105.31,18114018.0
2006-09-04 08:50:00,105.297,105.319,105.29,105.31,46135479.0
2006-09-04 08:51:00,105.315,105.316,105.297,105.305,82257912.0
2006-09-04 08:52:00,105.305,105.305,105.285,105.3,51849689.0
2006-09-04 08:53:00,105.295,105.295,104.432,105.273,76750937.0
2006-09-04 08:54:00,105.285,105.315,105.285,105.308,66691394.0
2006-09-04 08:55:00,105.32,105.325,105.303,105.303,48067210.0
2006-09-04 08:56:00,105.298,105.31,105.298,105.3,50185593.0
2006-09-04 08:57:00,105.305,105.318,105.288,105.305,142988308.0
2006-09-04 08:58:00,105.31,105.31,105.28,105.283,120051718.0
2006-09-04 08:59:00,105.282,105.295,105.258,105.275,59291995.0
2006-09-04 09:00:00,105.275,105.293,105.271,105.29,155179168.0
2006-09-04 09:01:00,105.287,105.302,105.255,105.255,33452892.0
2006-09-04 09:02:00,105.26,105.265,105.245,105.253,36614754.0
2006-09-04 09:03:00,105.258,105.285,104.431,105.245,50166172.0
2006-09-04 09:04:00,105.245,105.27,105.245,105.27,15078599.0
2006-09-04 09:05:00,105.277,105.277,105.255,105.255,73931638.0
2006-09-04 09:06:00,105.245,105.255,105.233,105.233,120303523.0
2006-09-04 09:07:00,105.24,105.249,105.24,105.245,74870674.0
2006-09-04 09:08:00,105.243,105.26,105.195,105.26,54525261.0
2006-09-04 09:09:00,105.235,105.265,105.235,105.26,46862880.0
2006-09-04 09:10:00,105.252,105.265,105.25,105.25,54084486.0
2006-09-04 09:11:00,105.27,105.27,105.218,105.218,10644290.0
2006-09-04 09:12:00,105.223,105.235,105.203,105.225,144321643.0
2006-09-04 09:13:00,105.235,105.24,105.225,105.24,42833526.0
2006-09-04 09:14:00,105.24,105.255,105.24,105.247,88975419.0
2006-09-04 09:15:00,105.243,105.256,105.243,105.255,54241944.0
2006-09-04 09:16:00,105.252,105.268,105.252,105.268,55712467.0
2006-09-04 09:17:00,105.265,105.29,105.261,105.29,126839277.0
2006-09-04 09:18:00,105.29,105.3,105.278,105.28,128390929.0
2006-09-04 09:19:00,105.275,105.275,105.26,105.265,26919593.0
2006-09-04 09:20:00,105.273,105.273,105.26,105.273,160455524.0
2006-09-04 09:21:00,105.28,105.293,105.28,105.28,83789910.0
2006-09-04 09:22:00,105.3,105.305,105.285,105.305,50041410.0
2006-09-04 09:23:00,105.3,105.301,105.298,105.3,170756640.0
2006-09-04 09:24:00,105.3,105.32,105.265,105.275,20497090.0
2006-09-04 09:25:00,105.275,105.295,105.265,105.268,76602965.0
2006-09-04 09:26:00,105.275,105.299,105.275,105.29,74563555.0
2006-09-04 09:27:00,105.28,105.305,105.275,105.275,124662647.0
2006-09-04 09:28:00,105.27,105.287,105.244,105.28,32609871.0
2006-09-04 09:29:00,105.27,105.27,104.432,105.255,31195833.0
2006-09-04 09:30:00,105.265,105.27,105.258,105.265,43398498.0
2006-09-04 09:31:00,105.265,105.275,105.25,105.257,77798239.0
2006-09-04 09:32:00,105.265,105.31,105.265,105.295,78708274.0
2006-09-04 09:33:00,105.295,105.305,105.27,105.285,40931953.0
2006-09-04 09:34:00,105.29,105.292,105.26,105.26,80087579.0
2006-09-04 09:35:00,105.255,105.287,105.24,105.24,33536405.0
2006-09-04 09:36:00,105.29,105.32,105.29,105.305,46630789.0
2006-09-04 09:37:00,105.295,105.31,105.25,105.27,63833397.0
2006-09-04 09:38:00,105.27,105.27,105.25,105.25,110593717.0
2006-09-04 09:39:00,105.258,105.258,105.215,105.25,205341438.0
2006-09-04 09:40:00,105.25,105.254,104.44,105.208,12237448.0
2006-09-04 09:41:00,105.215,105.229,105.2,105.225,82863252.0
2006-09-04 09:42:00,105.22,105.22,104.435,105.19,54171467.0
2006-09-04 09:43:00,105.2,105.2,105.175,105.175,87891717.0
2006-09-04 09:44:00,105.175,105.186,105.145,105.145,115273456.0
2006-09-04 09:45:00,105.15,105.18,105.105,105.12,56003206.0
2006-09-04 09:46:00,105.105,105.125,105.103,105.103,57032834.0
2006-09-04 09:47:00,105.105,105.125,105.08,105.095,92208643.0
2006-09-04 09:48:00,105.1,105.105,105.065,105.095,98855653.0
2006-09-04 09:49:00,105.1,105.1,105.07,105.07,54203833.0
2006-09-04 09:50:00,105.045,105.095,104.445,105.04,56262832.0
2006-09-04 09:51:00,105.035,105.055,105.025,105.035,52905866.0
2006-09-04 09:52:00,105.035,105.05,105.02,105.05,19288256.0
2006-09-04 09:53:00,105.045,105.055,105.028,105.028,6666860.0
2006-09-04 09:54:00,105.05,105.065,105.05,105.06,110633147.0
2006-09-04 09:55:00,105.042,105.063,105.042,105.063,53459113.0
2006-09-04 09:56:00,105.068,105.075,105.028,105.028,104972204.0
2006-09-04 09:57:00,105.025,105.025,105.01,105.025,51504631.0
2006-09-04 09:58:00,105.035,105.035,105.013,105.02,109547110.0
2006-09-04 09:59:00,105.035,105.055,105.035,105.045,19027214.0
2006-09-04 10:00:00,105.045,105.045,105.02,105.025,108614327.0
2006-09-04 10:01:00,105.025,105.025,104.44,105.0,73533751.0
2006-09-04 10:02:00,104.998,105.027,104.43,104.995,54793554.0
2006-09-04 10:03:00,104.995,105.009,104.975,104.985,946794080.0
2006-09-04 10:04:00,104.99,105.02,104.98,105.012,47931318.0
2006-09-04 10:05:00,105.02,105.05,105.02,105.03,80334139.0
2006-09-04 10:06:00,105.04,105.04,104.993,105.015,52478996.0
2006-09-04 10:07:00,104.995,105.025,104.985,105.002,117539695.0
2006-09-04 10:08:00,105.01,105.01,104.993,104.995,120807808.0
2006-09-04 10:09:00,104.995,105.02,104.95,104.993,19222397.0
2006-09-04 10:10:00,105.0,105.028,104.985,105.015,51471635.0
2006-09-04 10:11:00,105.012,105.03,104.995,104.995,35532776.0
2006-09-04 10:12:00,104.975,105.005,104.938,104.99,110943400.0
2006-09-04 10:13:00,104.99,105.0,104.44,104.98,15281899.0
2006-09-04 10:14:00,104.98,104.995,104.965,104.965,188877591.0
2006-09-04 10:15:00,104.97,104.975,104.96,104.96,61417782.0
2006-09-04 10:16:00,104.963,104.974,104.963,104.965,77832037.0
2006-09-04 10:17:00,104.96,104.965,104.94,104.965,109063424.0
2006-09-04 10:18:00,104.965,104.983,104.931,104.98,62007880.0
2006-09-04 10:19:00,104.98,104.98,104.947,104.958,50153451.0
2006-09-04 10:20:00,104.955,104.985,104.955,104.985,149480358.0
2006-09-04 10:21:00,104.995,105.006,104.99,104.99,30347176.0
2006-09-04 10:22:00,105.005,105.008,104.985,105.005,135229307.0
2006-09-04 10:23:00,105.01,105.015,104.97,104.98,25372655.0
2006-09-04 10:24:00,104.98,105.035,104.98,105.02,135344608.0
2006-09-04 10:25:00,105.03,105.035,105.015,105.015,28603447.0
2006-09-04 10:26:00,105.02,105.035,104.97,105.03,74730239.0
2006-09-04 10:27:00,105.018,105.042,105.005,105.042,70356277.0
2006-09-04 10:28:00,105.05,105.05,105.018,105.018,45032079.0
2006-09-04 10:29:00,105.035,105.035,105.015,105.03,27372023.0
2006-09-04 10:30:00,105.03,105.03,105.017,105.018,51243131.0
2006-09-04 10:31:00,105.015,105.025,105.008,105.017,52005024.0
2006-09-04 10:32:00,105.02,105.025,104.965,105.02,33109336.0
2006-09-04 10:33:00,105.015,105.045,105.015,105.03,55166520.0
2006-09-04 10:34:00,105.02,105.033,105.005,105.01,28716712.0
2006-09-04 10:35:00,105.025,105.027,105.003,105.003,72466053.0
2006-09-04 10:36:00,105.002,105.02,105.002,105.02,58174726.0
2006-09-04 10:37:00,105.02,105.035,105.02,105.035,72053052.0
2006-09-04 10:38:00,105.045,105.052,105.03,105.052,75234303.0
2006-09-04 10:39:00,105.047,105.06,105.045,105.05,54254084.0
2006-09-04 10:40:00,105.06,105.06,104.397,105.037,43944176.0
2006-09-04 10:41:00,105.03,105.03,105.005,105.01,82224423.0
2006-09-04 10:42:00,105.005,105.05,105.005,105.05,35203516.0
2006-09-04 10:43:00,105.048,105.06,105.012,105.012,52690095.0
2006-09-04 10:44:00,105.015,105.03,105.009,105.02,92265367.0
2006-09-04 10:45:00,105.02,105.03,105.005,105.03,93312150.0
2006-09-04 10:46:00,105.03,105.052,105.019,105.022,264827010.0
2006-09-04 10:47:00,105.02,105.035,105.02,105.035,61914399.0
2006-09-04 10:48:00,105.03,105.051,105.03,105.03,67453898.0
2006-09-04 10:49:00,105.03,105.069,105.0,105.04,132265634.0
2006-09-04 10:50:00,105.035,105.045,105.033,105.045,11225832.0
2006-09-04 10:51:00,105.05,105.07,105.047,105.07,572190670.0
2006-09-04 10:52:00,105.055,105.07,105.042,105.042,29029685.0
2006-09-04 10:53:00,105.035,105.063,105.035,105.063,82214760.0
2006-09-04 10:54:00,105.07,105.07,105.025,105.025,132282015.0
2006-09-04 10:55:00,105.02,105.035,104.425,105.035,272758749.0
2006-09-04 10:56:00,104.44,105.035,104.44,105.02,347807693.0
2006-09-04 10:57:00,105.022,105.026,105.0,105.025,241815253.0
2006-09-04 10:58:00,105.025,105.025,105.01,105.023,160757230.0
2006-09-04 10:59:00,105.015,105.043,104.995,105.043,43809795.0
2006-09-04 11:00:00,105.055,105.06,105.025,105.03,209156608.0
2006-09-04 11:01:00,105.04,105.043,104.432,105.03,115923410.0
2006-09-04 11:02:00,105.02,105.02,105.005,105.01,130693489.0
2006-09-04 11:03:00,105.02,105.035,105.015,105.015,87330652.0
2006-09-04 11:04:00,105.02,105.029,105.015,105.02,161043003.0
2006-09-04 11:05:00,105.025,105.055,105.019,105.02,114587515.0
2006-09-04 11:06:00,105.015,105.035,104.99,105.015,76819082.0
2006-09-04 11:07:00,104.997,105.025,104.997,105.015,31179708.0
2006-09-04 11:08:00,105.025,105.035,105.008,105.015,168722460.0
2006-09-04 11:09:00,105.01,105.025,105.007,105.007,75547838.0
2006-09-04 11:10:00,105.01,105.01,104.955,105.01,174896146.0
2006-09-04 11:11:00,105.005,105.042,104.435,105.03,31697858.0
2006-09-04 11:12:00,105.03,105.045,105.03,105.035,51976094.0
2006-09-04 11:13:00,105.04,105.05,105.035,105.05,57496947.0
2006-09-04 11:14:00,105.047,105.047,105.03,105.03,56071767.0
2006-09-04 11:15:00,105.025,105.06,105.012,105.06,144995120.0
2006-09-04 11:16:00,105.05,105.062,105.005,105.047,319514253.0
2006-09-04 11:17:00,105.06,105.075,105.035,105.065,132271004.0
2006-09-04 11:18:00,105.06,105.08,105.057,105.065,205620375.0
2006-09-04 11:19:00,105.067,105.067,104.44,104.44,289281997.0
2006-09-04 11:20:00,104.43,105.04,104.43,105.04,42326988.0
2006-09-04 11:21:00,105.04,105.04,105.012,105.03,308786139.0
2006-09-04 11:22:00,105.03,105.05,105.03,105.05,9478695.0
2006-09-04 11:23:00,105.04,105.04,105.005,105.01,148195953.0
2006-09-04 11:24:00,105.013,105.018,105.0,105.018,59932142.0
2006-09-04 11:25:00,105.03,105.048,105.03,105.04,101862600.0
2006-09-04 11:26:00,105.04,105.04,105.017,105.017,53140136.0
2006-09-04 11:27:00,105.03,105.04,104.973,105.04,279057484.0
2006-09-04 11:28:00,105.058,105.058,104.43,105.04,42968738.0
2006-09-04 11:29:00,105.05,105.065,105.05,105.055,32642505.0
2006-09-04 11:30:00,105.06,105.069,105.045,105.06,115303244.0
2006-09-04 11:31:00,105.06,105.06,105.025,105.025,50426944.0
2006-09-04 11:32:00,105.015,105.015,105.0,105.0,194855817.0
2006-09-04 11:33:00,105.0,105.02,104.957,105.01,354255098.0
2006-09-04 11:34:00,105.01,105.015,105.0,105.0,105343187.0
2006-09-04 11:35:00,104.995,105.022,104.995,105.02,64423619.0
2006-09-04 11:36:00,105.02,105.035,105.002,105.003,38815395.0
2006-09-04 11:37:00,105.012,105.03,105.008,105.008,89766675.0
2006-09-04 11:38:00,105.015,105.015,104.985,104.985,66425014.0
2006-09-04 11:39:00,104.975,104.976,104.435,104.965,57174016.0
2006-09-04 11:40:00,104.973,104.973,104.953,104.96,146767887.0
2006-09-04 11:42:00,104.95,104.963,104.935,104.935,79158458.0
2006-09-04 11:43:00,104.94,104.97,104.912,104.96,94618700.0
2006-09-04 11:44:00,104.95,104.95,104.895,104.91,57394787.0
2006-09-04 11:45:00,104.895,104.912,104.895,104.912,51308346.0
2006-09-04 11:46:00,104.92,104.927,104.918,104.925,165098253.0
2006-09-04 11:47:00,104.93,104.93,104.915,104.93,57101253.0
2006-09-04 11:48:00,104.922,104.933,104.92,104.92,96075805.0
2006-09-04 11:49:00,104.923,104.935,104.913,104.913,68387618.0
2006-09-04 11:50:00,104.92,104.935,104.878,104.915,156280302.0
2006-09-04 11:51:00,104.913,104.93,104.905,104.915,74655755.0
2006-09-04 11:52:00,104.915,104.935,104.44,104.44,35166261.0
2006-09-04 11:53:00,104.44,104.93,104.44,104.92,238783063.0
2006-09-04 11:54:00,104.92,104.92,104.9,104.905,57893724.0
2006-09-04 11:55:00,104.9,104.91,104.9,104.91,77819230.0
2006-09-04 11:56:00,104.903,104.935,104.903,104.93,39640874.0
2006-09-04 11:57:00,104.93,104.93,104.9,104.907,47508097.0
2006-09-04 11:58:00,104.9,104.919,104.894,104.915,102750115.0
2006-09-04 11:59:00,104.898,104.921,104.898,104.903,95090282.0
2006-09-04 12:00:00,104.903,104.915,104.893,104.915,67608737.0
2006-09-04 12:03:00,104.913,104.921,104.9,104.9,105457194.0
2006-09-04 12:04:00,104.888,104.905,104.85,104.887,514215158.0
2006-09-04 12:05:00,104.89,104.905,104.85,104.885,70664675.0
2006-09-04 12:06:00,104.895,104.9,104.885,104.9,100161906.0
2006-09-04 12:07:00,104.893,104.9,104.88,104.89,102186997.0
2006-09-04 12:08:00,104.898,104.91,104.849,104.91,76107625.0
2006-09-04 12:09:00,104.9,104.91,104.44,104.91,69520738.0
2006-09-04 12:10:00,104.903,104.915,104.885,104.915,41799060.0
2006-09-04 12:11:00,104.92,104.924,104.417,104.435,72675925.0
2006-09-04 12:12:00,104.42,104.915,104.42,104.88,58833119.0
2006-09-04 12:13:00,104.875,104.905,104.875,104.9,6453365.0
2006-09-04 12:14:00,104.895,104.895,104.87,104.87,7360356.0
2006-09-04 12:15:00,104.862,104.875,104.862,104.875,64925527.0
2006-09-04 12:16:00,104.89,104.89,104.85,104.862,27854502.0
2006-09-04 12:17:00,104.87,104.87,104.855,104.855,8634073.0
2006-09-04 12:18:00,104.855,104.88,104.855,104.88,2568632.0
2006-09-04 12:19:00,104.875,104.879,104.835,104.835,40988139.0
2006-09-04 12:20:00,104.83,104.85,104.807,104.807,90583862.0
2006-09-04 12:21:00,104.825,104.84,104.825,104.84,26462131.0
2006-09-04 12:22:00,104.825,104.84,104.793,104.84,22983642.0
2006-09-04 12:23:00,104.83,104.847,104.83,104.835,75291351.0
2006-09-04 12:24:00,104.833,104.863,104.833,104.86,37994127.0
2006-09-04 12:25:00,104.86,104.868,104.859,104.863,26700494.0
2006-09-04 12:26:00,104.84,104.865,104.807,104.85,122551038.0
2006-09-04 12:27:00,104.845,104.845,104.838,104.84,14498775.0
2006-09-04 12:28:00,104.845,104.845,104.825,104.825,8632903.0
2006-09-04 12:29:00,104.815,104.821,104.81,104.81,53485879.0
2006-09-04 12:30:00,104.807,104.81,104.807,104.81,39106602.0
2006-09-04 12:31:00,104.82,104.838,104.82,104.838,24236284.0
2006-09-04 12:32:00,104.835,104.85,104.835,104.85,2420207.0
2006-09-04 12:33:00,104.85,104.85,104.825,104.84,108281381.0
2006-09-04 12:34:00,104.832,104.838,104.829,104.83,27984254.0
2006-09-04 12:35:00,104.815,104.821,103.775,103.775,35097682.0
2006-09-04 12:36:00,103.79,104.835,103.79,104.835,1007065.0
2006-09-04 12:37:00,104.83,104.836,104.805,104.805,46902295.0
2006-09-04 12:38:00,104.82,104.845,104.82,104.845,14076464.0
2006-09-04 12:39:00,104.855,104.863,104.855,104.863,5353871.0
2006-09-04 12:40:00,104.867,104.89,104.867,104.88,46314897.0
2006-09-04 12:41:00,104.867,104.89,104.84,104.84,58552002.0
2006-09-04 12:42:00,104.84,104.86,104.84,104.85,36903211.0
2006-09-04 12:43:00,104.855,104.855,104.825,104.83,26770027.0
2006-09-04 12:44:00,104.845,104.845,104.823,104.823,9584326.0
2006-09-04 12:45:00,104.82,104.836,104.815,104.83,43042424.0
2006-09-04 12:46:00,104.83,104.837,104.822,104.83,86532028.0
2006-09-04 12:47:00,104.82,104.855,104.82,104.85,41726709.0
2006-09-04 12:48:00,104.845,104.898,104.845,104.88,30683828.0
2006-09-04 12:49:00,104.875,104.875,103.783,104.865,89611634.0
2006-09-04 12:50:00,104.855,104.855,104.823,104.843,70876893.0
2006-09-04 12:51:00,104.84,104.865,104.817,104.817,128213763.0
2006-09-04 12:52:00,104.83,104.865,104.83,104.865,15876081.0
2006-09-04 12:53:00,104.86,104.86,104.86,104.86,1698739.0
2006-09-04 12:54:00,104.86,104.875,104.86,104.86,31981392.0
2006-09-04 12:55:00,104.86,104.86,104.85,104.85,3152540.0
2006-09-04 12:56:00,104.845,104.857,104.833,104.833,32744798.0
2006-09-04 12:57:00,104.84,104.85,104.82,104.835,72840630.0
2006-09-04 12:58:00,104.835,104.835,104.8,104.81,39752455.0
2006-09-04 12:59:00,104.805,104.805,104.8,104.8,9209389.0
2006-09-04 13:00:00,104.805,104.82,104.77,104.77,80748639.0
2006-09-04 13:01:00,104.775,104.805,104.775,104.805,7071199.0
2006-09-04 13:02:00,104.813,104.838,104.795,104.838,48695436.0
2006-09-04 13:03:00,104.83,104.85,104.83,104.84,47868967.0
2006-09-04 13:04:00,104.83,104.843,104.83,104.83,116094469.0
2006-09-04 13:05:00,104.822,104.823,104.822,104.823,29054042.0
2006-09-04 13:06:00,104.825,104.825,104.81,104.82,58809432.0
2006-09-04 13:07:00,104.823,104.83,104.8,104.83,32144687.0
2006-09-04 13:08:00,104.835,104.835,104.795,104.795,1127850.0
2006-09-04 13:09:00,104.8,104.85,104.8,104.85,11103815.0
2006-09-04 13:10:00,104.835,104.856,104.835,104.845,47237272.0
2006-09-04 13:11:00,104.855,104.869,104.842,104.863,35512220.0
2006-09-04 13:12:00,104.86,104.865,104.772,104.825,63020086.0
2006-09-04 13:13:00,104.83,104.835,104.82,104.823,121794979.0
2006-09-04 13:14:00,104.83,104.83,104.8,104.8,11674190.0
2006-09-04 13:15:00,104.8,104.835,104.8,104.81,54420268.0
2006-09-04 13:16:00,104.815,104.823,104.812,104.812,22951273.0
2006-09-04 13:17:00,104.82,104.83,104.805,104.82,39950224.0
2006-09-04 13:18:00,104.815,104.833,104.8,104.833,88958642.0
2006-09-04 13:19:00,104.84,104.86,104.84,104.86,30879276.0
2006-09-04 13:20:00,104.855,104.87,104.847,104.85,124049257.0
2006-09-04 13:21:00,104.865,104.875,104.84,104.84,44877958.0
2006-09-04 13:22:00,104.84,104.858,104.84,104.84,11859323.0
2006-09-04 13:23:00,104.815,104.842,104.815,104.833,60963291.0
2006-09-04 13:24:00,104.835,104.843,104.81,104.835,118660819.0
2006-09-04 13:26:00,104.835,104.843,104.835,104.843,15348999.0
2006-09-04 13:27:00,104.85,104.86,104.85,104.86,16631163.0
2006-09-04 13:28:00,104.862,104.864,104.855,104.86,16970992.0
2006-09-04 13:29:00,104.79,104.84,104.79,104.833,27660573.0
2006-09-04 13:30:00,104.833,104.855,104.833,104.855,25824773.0
2006-09-04 13:31:00,104.852,104.852,104.843,104.843,36260059.0
2006-09-04 13:32:00,104.85,104.865,104.837,104.847,107895577.0
2006-09-04 13:33:00,104.86,104.86,104.855,104.855,17280375.0
2006-09-04 13:34:00,104.853,104.88,104.853,104.88,23954002.0
2006-09-04 13:35:00,104.875,104.875,104.858,104.87,26732758.0
2006-09-04 13:36:00,104.87,104.87,104.84,104.85,21587466.0
2006-09-04 13:37:00,104.845,104.88,104.845,104.86,80704848.0
2006-09-04 13:38:00,104.865,104.871,104.855,104.855,59017250.0
2006-09-04 13:39:00,104.855,104.855,104.855,104.855,214167.0
2006-09-04 13:40:00,104.865,104.865,103.777,104.855,48952796.0
2006-09-04 13:41:00,104.86,104.865,104.835,104.845,59033783.0
2006-09-04 13:42:00,104.85,104.86,104.835,104.84,91132074.0
2006-09-04 13:43:00,104.845,104.87,104.845,104.855,51872889.0
2006-09-04 13:44:00,104.86,104.88,104.86,104.88,25163238.0
2006-09-04 13:46:00,104.885,104.901,104.88,104.88,92572488.0
2006-09-04 13:47:00,104.885,104.885,104.885,104.885,658546.0
2006-09-04 13:48:00,104.89,104.89,104.845,104.845,6800316.0
2006-09-04 13:49:00,104.838,104.861,104.836,104.845,74306062.0
2006-09-04 13:50:00,104.84,104.857,104.84,104.855,66781564.0
2006-09-04 13:52:00,104.855,104.855,104.85,104.85,15179240.0
2006-09-04 13:53:00,104.843,104.843,104.835,104.835,36920518.0
2006-09-04 13:54:00,104.84,104.855,104.84,104.85,31615901.0
2006-09-04 13:55:00,104.855,104.864,103.783,104.842,69921269.0
2006-09-04 13:56:00,104.85,104.85,104.74,104.74,2564254.0
2006-09-04 13:57:00,104.8,104.813,104.795,104.795,25826557.0
2006-09-04 13:58:00,104.8,104.8,104.767,104.79,120990942.0
2006-09-04 13:59:00,104.78,104.815,104.78,104.805,62540451.0
2006-09-04 14:00:00,104.82,104.82,104.82,104.82,1857475.0
2006-09-04 14:01:00,104.825,104.832,103.776,104.832,34214076.0
2006-09-04 14:02:00,104.825,104.85,104.825,104.85,63413591.0
2006-09-04 14:03:00,104.845,104.845,104.845,104.845,41626404.0
2006-09-04 14:04:00,104.855,104.855,104.822,104.822,4313838.0
2006-09-04 14:05:00,104.835,104.845,104.835,104.845,1904096.0
2006-09-04 14:06:00,104.84,104.853,104.84,104.853,41693253.0
2006-09-04 14:07:00,104.85,104.863,104.817,104.863,124772091.0
2006-09-04 14:08:00,104.855,104.873,104.827,104.85,94355210.0
2006-09-04 14:09:00,104.855,104.855,104.827,104.835,15794281.0
2006-09-04 14:10:00,104.83,104.83,104.812,104.82,135250863.0
2006-09-04 14:11:00,104.83,104.86,104.83,104.86,24899043.0
2006-09-04 14:12:00,104.853,104.865,104.853,104.855,42887048.0
2006-09-04 14:13:00,104.85,104.89,103.785,104.89,21020873.0
2006-09-04 14:14:00,103.788,104.895,103.788,104.895,28353255.0
2006-09-04 14:15:00,104.9,104.905,103.79,104.885,44501521.0
2006-09-04 14:16:00,104.87,104.9,104.845,104.885,41520753.0
2006-09-04 14:17:00,104.885,104.885,104.86,104.86,8536412.0
2006-09-04 14:18:00,104.85,104.85,103.79,104.835,48650276.0
2006-09-04 14:19:00,104.845,104.85,104.843,104.85,2076105.0
2006-09-04 14:20:00,104.845,104.845,104.795,104.805,30953210.0
2006-09-04 14:21:00,104.807,104.807,104.792,104.8,85080588.0
2006-09-04 14:22:00,104.81,104.835,104.8,104.825,16869029.0
2006-09-04 14:23:00,104.83,104.84,104.83,104.84,3147821.0
2006-09-04 14:25:00,104.827,104.845,104.827,104.84,77560895.0
2006-09-04 14:26:00,104.83,104.845,104.825,104.845,47148089.0
2006-09-04 14:27:00,104.85,104.85,104.835,104.835,23202838.0
2006-09-04 14:28:00,104.83,104.835,104.792,104.792,22402141.0
2006-09-04 14:29:00,104.795,104.795,104.785,104.785,4212499.0
2006-09-04 14:30:00,104.795,104.81,104.795,104.81,16743652.0
2006-09-04 14:31:00,104.815,104.845,104.805,104.805,54359866.0
2006-09-04 14:32:00,104.805,104.815,104.805,104.805,49198984.0
2006-09-04 14:34:00,104.803,104.803,104.803,104.803,3796669.0
2006-09-04 14:35:00,104.805,104.815,104.805,104.815,67894997.0
2006-09-04 14:36:00,104.82,104.832,104.81,104.832,103415708.0
2006-09-04 14:37:00,104.82,104.845,104.82,104.845,30958623.0
2006-09-04 14:38:00,104.84,104.843,104.828,104.835,98293769.0
2006-09-04 14:39:00,104.835,104.85,104.831,104.85,56345885.0
2006-09-04 14:41:00,104.842,104.842,104.84,104.84,16197990.0
2006-09-04 14:42:00,104.85,104.852,104.85,104.85,22172385.0
2006-09-04 14:43:00,104.85,104.862,104.85,104.86,30591635.0
2006-09-04 14:44:00,104.852,104.865,104.852,104.865,43498455.0
2006-09-04 14:45:00,104.87,104.87,104.795,104.795,9662689.0
2006-09-04 14:46:00,104.81,104.824,104.8,104.8,49583274.0
2006-09-04 14:47:00,104.8,104.845,104.8,104.83,63344196.0
2006-09-04 14:48:00,104.832,104.885,103.785,104.84,67297163.0
2006-09-04 14:49:00,104.86,104.895,103.775,104.88,113261381.0
2006-09-04 14:50:00,104.87,104.91,104.853,104.89,72009704.0
2006-09-04 14:51:00,104.895,104.895,104.875,104.89,33547503.0
2006-09-04 14:52:00,104.875,104.892,104.875,104.892,10450646.0
2006-09-04 14:53:00,104.88,104.907,104.855,104.855,252719744.0
2006-09-04 14:54:00,104.87,104.87,104.845,104.87,107133176.0
2006-09-04 14:55:00,104.87,104.896,104.87,104.875,37267509.0
2006-09-04 14:56:00,104.88,104.905,104.88,104.905,116881305.0
2006-09-04 14:57:00,104.91,104.92,104.9,104.92,121717337.0
2006-09-04 14:58:00,104.92,104.922,104.91,104.922,45417698.0
2006-09-04 14:59:00,104.925,104.93,104.92,104.925,31658438.0
2006-09-04 15:00:00,104.925,104.935,104.923,104.93,161629269.0
2006-09-04 15:01:00,104.93,104.936,104.892,104.892,87249317.0
2006-09-04 15:02:00,104.9,104.9,104.838,104.86,30763314.0
2006-09-04 15:03:00,104.855,104.862,104.842,104.86,62646397.0
2006-09-04 15:04:00,104.865,104.865,104.834,104.835,43374897.0
2006-09-04 15:05:00,104.828,104.84,104.82,104.82,76615500.0
2006-09-04 15:06:00,104.83,104.84,104.81,104.84,36664289.0
2006-09-04 15:07:00,104.833,104.837,104.823,104.823,160213896.0
2006-09-04 15:08:00,104.835,104.835,104.791,104.83,46352936.0
2006-09-04 15:09:00,104.818,104.83,104.818,104.83,241148968.0
2006-09-04 15:10:00,104.835,104.835,103.74,104.805,76694428.0
2006-09-04 15:11:00,104.8,104.813,104.79,104.813,44743606.0
2006-09-04 15:12:00,104.82,104.825,104.813,104.813,62887771.0
2006-09-04 15:13:00,104.825,104.825,104.795,104.795,45454682.0
2006-09-04 15:14:00,104.8,104.815,104.8,104.815,52178460.0
2006-09-04 15:15:00,104.815,104.815,104.79,104.795,226887630.0
2006-09-04 15:16:00,104.8,104.8,104.77,104.785,19105090.0
2006-09-04 15:17:00,104.778,104.79,104.778,104.785,131646520.0
2006-09-04 15:18:00,104.785,104.795,104.78,104.78,154219593.0
2006-09-04 15:19:00,104.78,104.78,104.76,104.77,59221465.0
2006-09-04 15:20:00,104.77,104.781,104.77,104.78,49658798.0
2006-09-04 15:21:00,104.785,104.785,103.785,104.745,78479934.0
2006-09-04 15:22:00,104.74,104.765,104.74,104.755,62290438.0
2006-09-04 15:23:00,104.74,104.76,104.705,104.705,131027277.0
2006-09-04 15:24:00,104.745,104.765,104.733,104.74,29529034.0
2006-09-04 15:25:00,104.74,104.765,104.74,104.745,62929378.0
2006-09-04 15:26:00,104.745,104.777,104.745,104.772,45165567.0
2006-09-04 15:27:00,104.78,104.8,104.775,104.78,65119250.0
2006-09-04 15:28:00,104.775,104.8,104.775,104.79,44846809.0
2006-09-04 15:29:00,104.8,104.813,104.795,104.81,128939787.0
2006-09-04 15:30:00,104.805,104.815,104.785,104.815,171402231.0
2006-09-04 15:31:00,104.805,104.811,104.793,104.8,72688271.0
2006-09-04 15:32:00,104.813,104.823,104.795,104.82,13517103.0
2006-09-04 15:33:00,104.82,104.828,104.771,104.817,113678037.0
2006-09-04 15:34:00,104.823,104.838,104.822,104.833,142850028.0
2006-09-04 15:35:00,104.84,104.858,104.835,104.84,137469742.0
2006-09-04 15:36:00,104.84,104.852,104.837,104.845,75964501.0
2006-09-04 15:37:00,104.845,104.855,104.809,104.85,54419424.0
2006-09-04 15:38:00,104.82,104.833,103.78,104.8,65756067.0
2006-09-04 15:39:00,104.803,104.845,104.803,104.845,67491483.0
2006-09-04 15:40:00,104.833,104.86,104.831,104.86,53464831.0
2006-09-04 15:41:00,104.85,104.858,104.837,104.837,70366873.0
2006-09-04 15:42:00,104.83,104.84,104.82,104.84,61200100.0
2006-09-04 15:43:00,104.85,104.85,104.824,104.825,100362341.0
2006-09-04 15:44:00,104.825,104.835,104.817,104.817,72249103.0
2006-09-04 15:45:00,104.82,104.845,104.82,104.845,89861997.0
2006-09-04 15:46:00,104.84,104.848,104.823,104.845,39189933.0
2006-09-04 15:47:00,104.845,104.845,104.81,104.81,65539105.0
2006-09-04 15:48:00,104.805,104.828,104.8,104.81,30747625.0
2006-09-04 15:49:00,104.805,104.811,104.8,104.8,60098141.0
2006-09-04 15:50:00,104.793,104.808,104.793,104.797,97648600.0
2006-09-04 15:51:00,104.795,104.815,104.79,104.79,78392970.0
2006-09-04 15:52:00,104.79,104.808,104.787,104.787,123159234.0
2006-09-04 15:53:00,104.795,104.812,104.785,104.787,31385045.0
2006-09-04 15:54:00,104.81,104.81,104.79,104.79,124620519.0
2006-09-04 15:55:00,104.785,104.806,104.78,104.782,276749255.0
2006-09-04 15:56:00,104.79,104.79,103.78,104.773,139750215.0
2006-09-04 15:57:00,104.79,104.796,104.775,104.78,39192485.0
2006-09-04 15:58:00,104.78,104.785,104.777,104.785,78095268.0
2006-09-04 15:59:00,104.79,104.793,104.78,104.793,47408906.0
2006-09-04 16:00:00,104.79,104.815,104.79,104.805,100324049.0
2006-09-04 16:01:00,104.79,104.79,104.775,104.78,74194040.0
2006-09-04 16:02:00,104.775,104.784,104.775,104.775,219546524.0
2006-09-04 16:03:00,104.78,104.785,104.765,104.785,20801288.0
2006-09-04 16:04:00,104.79,104.8,104.782,104.8,79113055.0
2006-09-04 16:05:00,104.79,104.82,104.79,104.82,52785213.0
2006-09-04 16:06:00,104.815,104.815,104.785,104.805,44589539.0
2006-09-04 16:07:00,104.81,104.815,104.8,104.805,35009369.0
2006-09-04 16:08:00,104.803,104.815,104.8,104.805,99068136.0
2006-09-04 16:09:00,104.803,104.804,104.78,104.78,22102604.0
2006-09-04 16:10:00,104.785,104.795,104.78,104.78,79839275.0
2006-09-04 16:11:00,104.78,104.835,104.78,104.835,32088147.0
2006-09-04 16:12:00,104.825,104.84,104.822,104.825,41955705.0
2006-09-04 16:13:00,104.83,104.83,104.767,104.79,72334226.0
2006-09-04 16:14:00,104.79,104.79,104.765,104.775,28639276.0
2006-09-04 16:15:00,104.785,104.795,104.77,104.78,102825069.0
2006-09-04 16:16:00,104.79,104.805,104.737,104.805,61258054.0
2006-09-04 16:17:00,104.805,104.805,104.755,104.795,16473538.0
2006-09-04 16:18:00,104.778,104.79,104.765,104.765,68306020.0
2006-09-04 16:19:00,104.78,104.782,104.76,104.76,30896526.0
2006-09-04 16:20:00,104.79,104.79,104.725,104.77,26566957.0
2006-09-04 16:21:00,104.75,104.77,104.75,104.77,31787705.0
2006-09-04 16:22:00,104.76,104.8,104.752,104.785,79947072.0
2006-09-04 16:23:00,104.78,104.794,104.773,104.773,89960068.0
2006-09-04 16:24:00,104.773,104.785,104.773,104.785,28155242.0
2006-09-04 16:25:00,104.785,104.798,104.763,104.785,133355181.0
2006-09-04 16:26:00,104.79,104.79,104.765,104.765,56230980.0
2006-09-04 16:27:00,104.77,104.775,104.757,104.765,63140404.0
2006-09-04 16:30:00,104.76,104.786,104.76,104.76,94937450.0
2006-09-04 16:31:00,104.765,104.765,104.72,104.755,138093498.0
2006-09-04 16:32:00,104.755,104.76,104.75,104.76,64348212.0
2006-09-04 16:33:00,104.755,104.755,104.748,104.75,104975798.0
2006-09-04 16:34:00,104.753,104.755,104.74,104.755,44378623.0
2006-09-04 16:35:00,104.755,104.77,103.76,104.77,106042541.0
2006-09-04 16:36:00,104.775,104.779,104.765,104.765,10800205.0
2006-09-04 16:37:00,104.763,104.78,104.75,104.75,64652192.0
2006-09-04 16:38:00,104.74,104.78,104.74,104.74,90174351.0
2006-09-04 16:39:00,104.755,104.76,104.749,104.75,62456086.0
2006-09-04 16:40:00,104.745,104.75,104.727,104.75,222343225.0
2006-09-04 16:41:00,104.745,104.77,104.74,104.74,60746434.0
2006-09-04 16:42:00,104.747,104.765,104.747,104.765,42170909.0
2006-09-04 16:43:00,104.765,104.765,104.74,104.75,20189112.0
2006-09-04 16:44:00,104.74,104.76,104.737,104.755,112680049.0
2006-09-04 16:45:00,104.75,104.763,104.75,104.763,190719236.0
2006-09-04 16:46:00,104.77,104.77,104.75,104.77,35951365.0
2006-09-04 16:48:00,104.765,104.766,104.748,104.748,36216911.0
2006-09-04 16:49:00,104.755,104.765,104.752,104.753,62229653.0
2006-09-04 16:50:00,104.76,104.76,104.713,104.715,59607845.0
2006-09-04 16:51:00,104.72,104.745,104.695,104.695,50474464.0
2006-09-04 16:52:00,104.705,104.715,103.78,104.695,145510798.0
2006-09-04 16:53:00,104.69,104.74,104.69,104.725,41032985.0
2006-09-04 16:54:00,104.735,104.738,104.716,104.717,258634280.0
2006-09-04 16:55:00,104.73,104.73,104.71,104.715,61247674.0
2006-09-04 16:56:00,104.715,104.715,104.698,104.7,66628756.0
2006-09-04 16:57:00,104.695,104.75,104.694,104.74,69006519.0
2006-09-04 16:58:00,104.74,104.74,104.687,104.73,74719145.0
2006-09-04 16:59:00,104.732,104.765,104.732,104.765,60399862.0
2006-09-04 17:00:00,104.77,104.77,104.73,104.76,15234795.0
2006-09-04 17:01:00,104.76,104.78,104.75,104.755,22752193.0
2006-09-04 17:02:00,104.755,104.775,104.755,104.76,93077759.0
2006-09-04 17:03:00,104.787,104.795,104.768,104.788,46534886.0
2006-09-04 17:04:00,104.782,104.794,104.782,104.79,41145074.0
2006-09-04 17:05:00,104.728,104.792,104.728,104.79,42983445.0
2006-09-04 17:06:00,104.79,104.805,104.777,104.785,29138707.0
2006-09-04 17:07:00,104.785,104.802,104.775,104.802,12492980.0
2006-09-04 17:08:00,104.81,104.81,104.797,104.805,133358909.0
2006-09-04 17:09:00,104.805,104.81,104.8,104.805,14711905.0
2006-09-04 17:10:00,104.805,104.82,104.798,104.82,33763202.0
2006-09-04 17:11:00,104.81,104.88,104.81,104.845,56439477.0
2006-09-04 17:12:00,104.85,104.855,104.783,104.85,99271331.0
2006-09-04 17:13:00,104.84,104.84,104.785,104.795,118600557.0
2006-09-04 17:14:00,104.795,104.795,103.782,104.755,51803649.0
2006-09-04 17:15:00,104.755,104.79,103.78,104.79,31604037.0
2006-09-04 17:16:00,104.785,104.785,104.757,104.77,62175853.0
2006-09-04 17:17:00,104.77,104.77,104.745,104.76,50717715.0
2006-09-04 17:18:00,104.76,104.76,104.733,104.74,48393537.0
2006-09-04 17:19:00,104.73,104.765,104.73,104.735,23952601.0
2006-09-04 17:20:00,104.73,104.765,104.73,104.76,271632434.0
2006-09-04 17:21:00,104.755,104.78,104.722,104.78,113760664.0
2006-09-04 17:22:00,104.77,104.782,104.765,104.77,93583208.0
2006-09-04 17:23:00,104.765,104.765,103.783,104.713,110192478.0
2006-09-04 17:24:00,104.72,104.731,104.712,104.725,150254221.0
2006-09-04 17:25:00,104.73,104.737,104.71,104.733,32278544.0
2006-09-04 17:26:00,104.735,104.76,104.723,104.76,103229230.0
2006-09-04 17:27:00,104.757,104.76,104.735,104.76,11601477.0
2006-09-04 17:28:00,104.75,104.75,104.74,104.74,72769694.0
2006-09-04 17:29:00,104.735,104.75,104.735,104.742,59328648.0
2006-09-04 17:30:00,104.73,104.763,104.73,104.76,19861337.0
2006-09-04 17:31:00,104.75,104.77,104.732,104.742,45637888.0
2006-09-04 17:32:00,104.75,104.775,103.79,103.79,100197005.0
2006-09-04 17:33:00,104.75,104.78,104.732,104.74,27675794.0
2006-09-04 17:34:00,104.73,104.744,104.73,104.737,138063513.0
2006-09-04 17:35:00,104.74,104.752,104.725,104.725,92190439.0
2006-09-04 17:36:00,104.73,104.732,104.71,104.71,25946870.0
2006-09-04 17:37:00,104.71,104.72,104.67,104.685,54794121.0
2006-09-04 17:38:00,104.7,104.7,104.672,104.695,140114854.0
2006-09-04 17:39:00,104.685,104.685,104.66,104.67,52947423.0
2006-09-04 17:40:00,104.675,104.675,104.649,104.653,38704476.0
2006-09-04 17:41:00,104.65,104.765,104.65,104.765,45574373.0
2006-09-04 17:42:00,104.757,104.784,104.727,104.76,145072711.0
2006-09-04 17:43:00,104.75,104.775,104.745,104.755,136459046.0
2006-09-04 17:44:00,104.745,104.745,104.71,104.72,120671522.0
2006-09-04 17:45:00,104.735,104.735,104.715,104.718,112279157.0
2006-09-04 17:46:00,104.725,104.76,104.725,104.742,56987307.0
2006-09-04 17:47:00,104.75,104.78,103.78,104.75,33050687.0
2006-09-04 17:48:00,104.75,104.76,104.732,104.732,47513914.0
2006-09-04 17:49:00,104.732,104.761,104.721,104.74,112098315.0
2006-09-04 17:50:00,104.745,104.748,104.738,104.74,52740562.0
2006-09-04 17:51:00,104.73,104.783,104.73,104.783,55142653.0
2006-09-04 17:52:00,104.775,104.8,104.733,104.755,138257093.0
2006-09-04 17:53:00,104.77,104.79,104.745,104.79,106900556.0
2006-09-04 17:54:00,104.782,104.782,103.775,104.755,22205168.0
2006-09-04 17:55:00,104.755,104.775,104.755,104.765,44958677.0
2006-09-04 17:56:00,104.765,104.779,104.765,104.77,95474730.0
2006-09-04 17:57:00,104.76,104.79,104.757,104.757,94331786.0
2006-09-04 17:58:00,104.77,104.795,104.768,104.795,36040646.0
2006-09-04 17:59:00,104.79,104.79,104.75,104.76,49854905.0
2006-09-04 18:00:00,104.765,104.765,104.753,104.753,35790245.0
2006-09-04 18:01:00,104.765,104.765,104.687,104.722,51453212.0
2006-09-04 18:02:00,104.72,104.765,104.72,104.755,183657844.0
2006-09-04 18:03:00,104.752,104.752,104.745,104.745,107415006.0
2006-09-04 18:04:00,104.74,104.763,104.734,104.74,41302175.0
2006-09-04 18:05:00,104.75,104.77,104.737,104.77,78302746.0
2006-09-04 18:06:00,104.76,104.783,104.76,104.76,59357524.0
2006-09-04 18:07:00,104.76,104.77,104.742,104.75,159508597.0
2006-09-04 18:09:00,104.755,104.78,104.75,104.78,35226305.0
2006-09-04 18:10:00,104.775,104.79,104.76,104.765,23474214.0
2006-09-04 18:11:00,104.77,104.775,104.74,104.747,110535170.0
2006-09-04 18:12:00,104.76,104.765,104.745,104.765,119059753.0
2006-09-04 18:14:00,104.775,104.775,104.735,104.767,124717086.0
2006-09-04 18:15:00,104.768,104.796,104.765,104.765,42657345.0
2006-09-04 18:16:00,104.757,104.803,104.73,104.73,43737690.0
2006-09-04 18:17:00,104.745,104.807,104.745,104.79,62642340.0
2006-09-04 18:18:00,104.785,104.792,104.755,104.775,98965443.0
2006-09-04 18:19:00,104.768,104.785,104.754,104.785,110376584.0
2006-09-04 18:20:00,104.79,104.79,104.772,104.78,30050617.0
2006-09-04 18:22:00,104.783,104.783,104.755,104.755,83800133.0
2006-09-04 18:24:00,104.755,104.785,104.755,104.767,62871278.0
2006-09-04 18:26:00,104.74,104.775,104.74,104.775,44801145.0
2006-09-04 18:27:00,104.78,104.791,104.763,104.78,127886201.0
2006-09-04 18:30:00,104.783,104.803,104.78,104.78,53468423.0
2006-09-04 18:31:00,104.783,104.8,104.781,104.8,84855260.0
2006-09-04 18:33:00,104.795,104.809,104.754,104.785,67573575.0
2006-09-04 18:34:00,104.8,104.831,104.8,104.815,103652215.0
2006-09-04 18:35:00,104.805,104.805,104.785,104.803,44279179.0
2006-09-04 18:36:00,104.8,104.806,104.79,104.8,95483047.0
2006-09-04 18:37:00,104.805,104.811,104.78,104.78,60379416.0
2006-09-04 18:38:00,104.788,104.81,104.788,104.81,33687047.0
2006-09-04 18:39:00,104.8,104.825,104.8,104.825,56904909.0
2006-09-04 18:40:00,104.818,104.818,104.78,104.78,152099930.0
2006-09-04 18:41:00,104.785,104.79,104.777,104.785,90753029.0
2006-09-04 18:42:00,104.785,104.8,104.785,104.795,47032491.0
2006-09-04 18:43:00,104.8,104.845,104.8,104.825,55404713.0
2006-09-04 18:44:00,104.82,104.86,104.82,104.83,52447714.0
2006-09-04 18:45:00,104.82,104.85,104.82,104.84,55680740.0
2006-09-04 18:46:00,104.825,104.865,104.825,104.83,61973703.0
2006-09-04 18:47:00,104.84,104.84,104.823,104.825,49930081.0
2006-09-04 18:48:00,104.817,104.845,104.808,104.835,42256698.0
2006-09-04 18:49:00,104.845,104.845,104.838,104.84,37008274.0
2006-09-04 18:55:00,104.84,104.84,104.8,104.8,35040243.0
2006-09-04 18:57:00,104.81,104.819,104.808,104.81,66784079.0
2006-09-04 18:58:00,104.797,104.81,104.795,104.81,44133034.0
2006-09-04 18:59:00,104.805,104.812,104.795,104.81,14336672.0
2006-09-04 19:00:00,104.805,104.808,104.795,104.805,42116895.0
2006-09-04 19:03:00,104.755,104.828,104.755,104.792,58749632.0
2006-09-04 19:04:00,104.795,104.81,104.753,104.8,37629134.0
2006-09-04 19:05:00,104.795,104.805,104.79,104.8,42097619.0
2006-09-04 19:06:00,104.8,104.8,104.765,104.78,13535335.0
2006-09-04 19:09:00,104.775,104.795,104.775,104.795,51878413.0
2006-09-04 19:10:00,104.79,104.79,104.769,104.775,70994071.0
2006-09-04 19:11:00,104.778,104.79,104.778,104.79,26176406.0
2006-09-04 19:12:00,104.79,104.79,104.77,104.785,74977068.0
2006-09-04 19:14:00,104.777,104.79,104.77,104.79,29595483.0
2006-09-04 19:15:00,104.78,104.787,104.773,104.787,61075200.0
2006-09-04 19:20:00,104.79,104.79,104.725,104.725,49885081.0
2006-09-04 19:21:00,104.775,104.815,104.775,104.81,34915263.0
2006-09-04 19:26:00,104.8,104.815,104.795,104.81,85881453.0
2006-09-04 19:27:00,104.815,104.815,104.795,104.805,24063427.0
2006-09-04 19:28:00,104.8,104.81,104.8,104.81,35440709.0
2006-09-04 19:29:00,104.8,104.8,104.775,104.775,95199118.0
2006-09-04 19:37:00,104.772,104.777,104.755,104.755,80906234.0
2006-09-04 19:41:00,104.752,104.765,104.75,104.75,28476154.0
2006-09-04 19:43:00,104.765,104.765,104.75,104.753,59171819.0
2006-09-04 19:50:00,104.755,104.79,104.755,104.79,96584303.0
2006-09-04 19:52:00,104.79,104.795,104.78,104.78,114913091.0
2006-09-04 19:54:00,104.79,104.79,104.773,104.78,178198747.0
2006-09-04 19:55:00,104.78,104.781,104.751,104.753,136425602.0
2006-09-04 19:56:00,104.755,104.773,104.755,104.77,37937406.0
2006-09-04 19:57:00,104.78,104.785,104.77,104.772,33948012.0
2006-09-04 19:59:00,104.775,104.781,104.77,104.78,89219553.0
2006-09-04 20:01:00,104.775,104.779,104.757,104.775,54940919.0
2006-09-04 20:02:00,104.777,104.778,104.767,104.77,45907147.0
2006-09-04 20:05:00,104.765,104.79,104.765,104.79,35704877.0
2006-09-04 20:06:00,104.78,104.81,104.77,104.775,71807112.0
2006-09-04 20:07:00,104.775,104.79,104.773,104.79,61938289.0
2006-09-04 20:08:00,104.79,104.79,104.765,104.79,34585104.0
2006-09-04 20:09:00,103.79,104.8,103.79,104.785,183463425.0
2006-09-04 20:11:00,104.78,104.786,104.775,104.78,111644664.0
2006-09-04 20:12:00,104.795,104.797,104.79,104.795,116724271.0
2006-09-04 20:18:00,104.78,104.79,104.775,104.785,46290671.0
2006-09-04 20:19:00,104.78,104.815,104.78,104.79,33006923.0
2006-09-04 20:20:00,104.805,104.82,104.803,104.81,99844930.0
2006-09-04 20:21:00,104.81,104.811,104.79,104.795,60673117.0
2006-09-04 20:22:00,104.79,104.806,104.79,104.795,107558954.0
2006-09-04 20:23:00,104.795,104.795,104.78,104.793,103319517.0
2006-09-04 20:24:00,104.793,104.8,104.782,104.788,113670046.0
2006-09-04 20:25:00,104.785,104.785,104.78,104.785,15232598.0
2006-09-04 20:26:00,104.795,104.795,104.775,104.78,24913369.0
2006-09-04 20:28:00,104.78,104.78,104.76,104.76,86793279.0
2006-09-04 20:30:00,104.775,104.78,104.755,104.78,90335709.0
2006-09-04 20:31:00,104.785,104.79,104.78,104.79,22826066.0
2006-09-04 20:32:00,104.795,104.795,104.775,104.78,117850723.0
2006-09-04 20:34:00,104.775,104.775,104.755,104.755,21227366.0
2006-09-04 20:35:00,104.735,104.78,104.735,104.78,143549751.0
2006-09-04 20:41:00,104.775,104.787,104.764,104.765,40362434.0
2006-09-04 20:42:00,104.765,104.801,104.762,104.765,115311227.0
2006-09-04 20:48:00,104.765,104.78,104.762,104.78,112386545.0
2006-09-04 20:50:00,104.77,104.783,104.765,104.765,137778825.0
2006-09-04 20:54:00,104.765,104.766,104.76,104.76,153807560.0
2006-09-04 20:55:00,104.77,104.77,104.74,104.75,46539057.0
2006-09-04 20:56:00,104.75,104.764,104.74,104.74,133343054.0
2006-09-04 20:57:00,104.735,104.75,104.735,104.74,73775169.0
2006-09-04 20:58:00,104.74,104.753,104.715,104.75,71881327.0
2006-09-04 20:59:00,104.755,104.757,104.735,104.735,61437082.0
2006-09-04 21:00:00,104.752,104.757,104.747,104.753,80532510.0
2006-09-04 21:01:00,104.755,104.755,104.749,104.75,47004016.0
2006-09-04 21:02:00,104.755,104.756,104.74,104.74,94455777.0
2006-09-04 21:03:00,104.745,104.751,104.725,104.73,152135406.0
2006-09-04 21:04:00,104.737,104.75,104.711,104.722,57826167.0
2006-09-04 21:05:00,104.715,104.728,104.715,104.72,50694284.0
2006-09-04 21:06:00,104.705,104.736,104.705,104.723,69304757.0
2006-09-04 21:08:00,104.723,104.723,104.7,104.7,74569038.0
2006-09-04 21:09:00,104.73,104.755,104.73,104.755,206322212.0
2006-09-04 21:10:00,104.76,104.76,104.693,104.745,18986562.0
2006-09-04 21:11:00,104.75,104.77,104.745,104.745,97962381.0
2006-09-04 21:15:00,104.755,104.76,104.747,104.76,60296546.0
2006-09-04 21:16:00,104.76,104.773,104.752,104.77,66131122.0
2006-09-04 21:17:00,104.785,104.8,104.782,104.8,40610424.0
2006-09-04 21:19:00,104.795,104.807,104.775,104.795,47179208.0
2006-09-04 21:20:00,104.795,104.82,104.758,104.82,143066740.0
2006-09-04 21:22:00,104.813,104.84,104.813,104.825,39428181.0
2006-09-04 21:25:00,104.83,104.835,104.8,104.82,68077336.0
2006-09-04 21:26:00,104.825,104.838,104.825,104.833,94417307.0
2006-09-04 21:27:00,104.83,104.834,104.827,104.83,68977464.0
2006-09-04 21:28:00,104.817,104.83,104.817,104.83,155401717.0
2006-09-04 21:29:00,104.835,104.839,104.823,104.827,103453899.0
2006-09-04 21:32:00,104.84,104.84,104.816,104.823,101803502.0
2006-09-04 21:33:00,104.82,104.82,104.79,104.79,60691867.0
2006-09-04 21:35:00,104.79,104.795,104.777,104.783,162533848.0
2006-09-04 21:37:00,104.795,104.795,104.745,104.745,104287320.0
2006-09-04 21:39:00,104.76,104.76,104.752,104.752,45369852.0
2006-09-04 21:42:00,104.755,104.771,104.755,104.77,30176937.0
2006-09-04 21:45:00,104.765,104.79,104.765,104.79,19773400.0
2006-09-04 21:47:00,104.785,104.795,104.78,104.795,105406637.0
2006-09-04 21:50:00,104.795,104.811,104.795,104.803,55060957.0
2006-09-04 21:51:00,104.815,104.83,104.815,104.825,100024393.0
2006-09-04 21:52:00,104.823,104.83,104.82,104.823,71483745.0
2006-09-04 21:53:00,104.825,104.83,104.817,104.825,36233583.0
2006-09-04 21:54:00,104.825,104.825,104.815,104.825,90104471.0
2006-09-04 21:55:00,104.823,104.83,104.817,104.817,51309305.0
2006-09-04 21:56:00,104.835,104.835,104.814,104.82,51826934.0
2006-09-04 22:04:00,104.82,104.82,104.795,104.815,48023950.0
2006-09-04 22:06:00,104.81,104.81,104.795,104.795,83874700.0
2006-09-04 22:07:00,104.805,104.805,104.76,104.76,84340236.0
2006-09-04 22:08:00,104.77,104.79,104.767,104.79,48782429.0
2006-09-04 22:09:00,104.785,104.811,104.785,104.785,79182847.0
2006-09-04 22:10:00,104.8,104.81,104.798,104.805,28953271.0
2006-09-04 22:16:00,104.8,104.814,104.798,104.798,105944572.0
2006-09-04 22:18:00,104.787,104.795,104.77,104.795,28681750.0
2006-09-04 22:19:00,104.75,104.77,104.73,104.745,91987292.0
2006-09-04 22:20:00,104.74,104.74,104.715,104.715,28002103.0
2006-09-04 22:21:00,104.725,104.735,104.702,104.72,16076824.0
2006-09-04 22:22:00,104.72,104.73,104.712,104.712,117154288.0
2006-09-04 22:23:00,104.71,104.742,104.71,104.73,86113593.0
2006-09-04 22:24:00,104.725,104.753,104.715,104.715,50037720.0
2006-09-04 22:25:00,104.722,104.74,104.716,104.725,93977448.0
2006-09-04 22:26:00,104.72,104.734,104.715,104.73,91473150.0
2006-09-04 22:27:00,104.717,104.75,104.717,104.73,27354229.0
2006-09-04 22:28:00,104.735,104.735,104.715,104.715,121727770.0
2006-09-04 22:29:00,104.715,104.755,104.715,104.755,29992138.0
2006-09-04 22:32:00,104.755,104.755,104.738,104.738,55408317.0
2006-09-04 22:33:00,104.745,104.745,104.74,104.74,50701232.0
2006-09-04 22:34:00,104.74,104.755,104.74,104.748,113137868.0
2006-09-04 22:35:00,104.745,104.755,104.705,104.755,81887351.0
2006-09-04 22:36:00,104.76,104.763,104.74,104.74,96634291.0
2006-09-04 22:38:00,104.733,104.733,104.705,104.72,126605738.0
2006-09-04 22:39:00,104.71,104.745,104.71,104.735,76657374.0
2006-09-04 22:40:00,104.738,104.75,104.726,104.735,87907347.0
2006-09-04 22:41:00,104.75,104.782,104.75,104.765,19094347.0
2006-09-04 22:42:00,104.768,104.785,104.72,104.775,192637302.0
2006-09-04 22:43:00,104.735,104.789,104.735,104.75,89603338.0
2006-09-04 22:44:00,104.745,104.75,104.73,104.75,17400330.0
2006-09-04 22:47:00,104.76,104.81,104.76,104.78,118756603.0
2006-09-04 22:48:00,104.775,104.815,104.775,104.78,62423088.0
2006-09-04 22:49:00,104.775,104.815,104.763,104.763,64345780.0
2006-09-04 22:50:00,104.757,104.815,104.757,104.772,127550827.0
2006-09-04 22:51:00,104.785,104.84,104.785,104.795,93400085.0
2006-09-04 22:52:00,104.785,104.785,104.732,104.77,45086743.0
2006-09-04 22:54:00,104.755,104.805,104.755,104.805,38639743.0
2006-09-04 22:55:00,104.795,104.82,104.795,104.807,42216253.0
2006-09-04 22:56:00,104.805,104.805,103.795,103.795,49471359.0
2006-09-04 22:57:00,104.805,104.843,104.8,104.843,71623649.0
2006-09-04 22:58:00,104.84,104.84,104.795,104.795,23498692.0
2006-09-04 22:59:00,104.795,104.84,104.795,104.84,20736433.0
2006-09-04 23:02:00,104.845,104.845,104.765,104.765,161057739.0
2006-09-04 23:03:00,104.768,104.768,104.757,104.765,37312677.0
2006-09-04 23:04:00,104.765,104.768,104.745,104.745,49000852.0
2006-09-04 23:06:00,104.735,104.756,104.735,104.75,129011466.0
2006-09-04 23:08:00,104.76,104.76,104.74,104.74,43844592.0
2006-09-04 23:14:00,104.73,104.75,104.73,104.748,59123432.0
2006-09-04 23:15:00,104.745,104.75,104.733,104.75,33139575.0
2006-09-04 23:16:00,104.745,104.748,104.735,104.74,50734616.0
2006-09-04 23:19:00,104.74,104.74,104.72,104.735,87774994.0
2006-09-04 23:20:00,104.73,104.765,104.73,104.743,93243296.0
2006-09-04 23:27:00,104.75,104.78,104.729,104.78,55072491.0
2006-09-04 23:34:00,104.79,104.79,104.773,104.773,29571572.0
2006-09-04 23:38:00,104.775,104.788,104.775,104.788,48882729.0
2006-09-04 23:40:00,104.795,104.822,104.795,104.815,63692538.0
2006-09-04 23:41:00,104.82,104.82,104.79,104.802,23505399.0
2006-09-04 23:42:00,104.81,104.81,104.8,104.8,110307001.0
2006-09-04 23:43:00,104.803,104.81,104.795,104.81,24992831.0
2006-09-04 23:45:00,104.783,104.823,104.783,104.823,17382211.0
2006-09-04 23:46:00,104.823,104.84,104.815,104.825,54132029.0
2006-09-04 23:47:00,104.83,104.83,104.815,104.825,59304104.0
2006-09-04 23:48:00,104.825,104.831,104.805,104.805,55528161.0
2006-09-04 23:49:00,104.815,104.83,104.797,104.83,9841325.0
2006-09-04 23:50:00,104.825,104.839,104.818,104.83,51115083.0
2006-09-04 23:51:00,104.832,104.868,104.825,104.825,125796450.0
2006-09-04 23:52:00,104.855,104.855,104.845,104.845,43233338.0
2006-09-04 23:53:00,104.85,104.87,104.845,104.845,42302313.0
2006-09-04 23:54:00,104.84,104.845,104.84,104.84,50373260.0
2006-09-05 00:00:00,104.85,104.855,104.84,104.85,111763420.0
2006-09-05 00:01:00,104.845,104.858,104.845,104.853,61777494.0
2006-09-05 00:02:00,104.86,104.86,104.857,104.86,5959022.0
2006-09-05 00:05:00,104.855,104.895,104.838,104.895,49928186.0
2006-09-05 00:06:00,104.882,104.9,104.852,104.875,84697488.0
2006-09-05 00:07:00,104.87,104.885,104.87,104.885,72308891.0
2006-09-05 00:08:00,104.885,104.89,104.83,104.89,36431285.0
2006-09-05 00:09:00,104.87,104.89,104.87,104.885,17224732.0
2006-09-05 00:11:00,104.88,104.9,104.875,104.9,90535512.0
2006-09-05 00:12:00,104.9,104.917,104.885,104.885,58034964.0
2006-09-05 00:13:00,104.9,104.9,104.869,104.88,47636134.0
2006-09-05 00:15:00,104.875,104.882,104.859,104.86,83994260.0
2006-09-05 00:16:00,104.87,104.884,104.865,104.88,53737539.0
2006-09-05 00:17:00,104.868,104.88,104.868,104.87,27600907.0
2006-09-05 00:18:00,104.872,104.879,104.862,104.862,51441093.0
2006-09-05 00:19:00,104.87,104.895,104.87,104.88,46566878.0
2006-09-05 00:20:00,104.89,104.9,104.873,104.885,91805159.0
2006-09-05 00:21:00,104.885,104.885,104.88,104.88,2466781.0
2006-09-05 00:22:00,104.875,104.905,104.875,104.905,77181200.0
2006-09-05 00:23:00,104.91,104.91,104.89,104.905,51926346.0
2006-09-05 00:26:00,104.893,104.903,104.873,104.873,51777912.0
2006-09-05 00:29:00,104.87,104.905,104.87,104.905,72859572.0
2006-09-05 00:31:00,104.905,104.928,104.905,104.928,39044562.0
2006-09-05 00:32:00,104.905,104.929,104.897,104.91,41944621.0
2006-09-05 00:33:00,104.91,104.91,104.9,104.91,54578520.0
2006-09-05 00:34:00,104.905,104.91,104.905,104.91,55500355.0
2006-09-05 00:36:00,104.9,104.92,104.9,104.92,13157181.0
2006-09-05 00:37:00,104.925,104.933,104.901,104.923,47418833.0
2006-09-05 00:38:00,104.925,104.925,104.91,104.91,5492277.0
2006-09-05 00:39:00,104.897,104.91,104.897,104.9,80364360.0
2006-09-05 00:40:00,104.91,104.91,104.873,104.885,68566161.0
2006-09-05 00:41:00,104.885,104.886,104.876,104.88,107525073.0
2006-09-05 00:42:00,104.86,104.88,104.86,104.88,110108875.0
2006-09-05 00:43:00,104.9,104.9,104.89,104.89,30096373.0
2006-09-05 00:45:00,104.9,104.904,104.879,104.9,77547201.0
2006-09-05 00:46:00,104.899,104.91,104.896,104.9,36280748.0
2006-09-05 00:47:00,104.892,104.907,104.892,104.895,37332620.0
2006-09-05 00:49:00,104.895,104.93,104.885,104.9,124459543.0
2006-09-05 00:50:00,104.897,104.902,104.895,104.895,110504413.0
2006-09-05 00:51:00,104.892,104.915,104.888,104.915,66871987.0
2006-09-05 00:52:00,104.902,104.905,104.875,104.905,131199280.0
2006-09-05 00:53:00,104.897,104.91,104.895,104.905,44244154.0
2006-09-05 00:54:00,104.898,104.912,104.895,104.895,18723150.0
2006-09-05 00:55:00,104.9,104.9,104.888,104.9,46204550.0
2006-09-05 00:57:00,104.89,104.905,104.88,104.905,82528079.0
2006-09-05 00:58:00,104.895,104.895,104.88,104.88,51247730.0
2006-09-05 00:59:00,104.875,104.9,104.875,104.9,42620278.0
2006-09-05 01:00:00,104.895,104.897,104.867,104.895,69319585.0
2006-09-05 01:01:00,104.898,104.9,104.88,104.897,51096456.0
2006-09-05 01:02:00,104.885,104.9,104.885,104.885,72603090.0
2006-09-05 01:03:00,104.9,104.9,104.865,104.877,84828087.0
2006-09-05 01:04:00,104.875,104.89,104.875,104.885,115473502.0
2006-09-05 01:05:00,104.885,104.9,104.848,104.9,81842766.0
2006-09-05 01:06:00,104.9,104.9,104.89,104.893,67942871.0
2006-09-05 01:07:00,104.89,104.9,104.89,104.9,49642119.0
2006-09-05 01:08:00,104.9,104.9,104.89,104.9,80937937.0
2006-09-05 01:09:00,104.895,104.895,104.887,104.888,23418610.0
2006-09-05 01:10:00,104.893,104.903,104.887,104.89,178600824.0
2006-09-05 01:11:00,104.89,104.89,104.845,104.845,27417931.0
2006-09-05 01:12:00,104.84,104.882,104.84,104.875,66161638.0
2006-09-05 01:13:00,104.888,104.888,104.87,104.87,28431364.0
2006-09-05 01:14:00,104.873,104.873,104.85,104.85,35689070.0
2006-09-05 01:16:00,104.84,104.89,104.84,104.87,40490275.0
2006-09-05 01:17:00,104.865,104.88,104.863,104.867,59800461.0
2006-09-05 01:18:00,104.862,104.875,104.85,104.865,92080231.0
2006-09-05 01:19:00,104.87,104.87,104.838,104.838,29119566.0
2006-09-05 01:20:00,104.84,104.841,104.827,104.827,51701617.0
2006-09-05 01:21:00,104.825,104.84,104.823,104.84,35079773.0
2006-09-05 01:22:00,104.84,104.84,104.821,104.823,30491607.0
2006-09-05 01:23:00,104.835,104.837,104.812,104.83,99055549.0
2006-09-05 01:24:00,104.82,104.82,104.775,104.803,72295389.0
2006-09-05 01:25:00,104.802,104.802,104.755,104.755,155276272.0
2006-09-05 01:26:00,104.8,104.8,104.785,104.785,97592863.0
2006-09-05 01:27:00,104.785,104.82,104.785,104.82,15099394.0
2006-09-05 01:28:00,104.81,104.845,104.81,104.828,73487280.0
2006-09-05 01:29:00,104.835,104.835,104.803,104.81,93248808.0
2006-09-05 01:30:00,104.81,104.817,104.805,104.815,28745035.0
2006-09-05 01:31:00,104.815,104.825,104.79,104.815,31911776.0
2006-09-05 01:32:00,104.825,104.825,104.79,104.815,43308926.0
2006-09-05 01:33:00,104.815,104.831,104.81,104.81,112233817.0
2006-09-05 01:34:00,104.815,104.83,104.814,104.823,35292320.0
2006-09-05 01:35:00,104.825,104.832,104.815,104.825,121486515.0
2006-09-05 01:36:00,104.835,104.845,104.83,104.835,39945020.0
2006-09-05 01:37:00,104.845,104.845,104.83,104.84,20565114.0
2006-09-05 01:38:00,104.833,104.85,104.815,104.815,58496162.0
2006-09-05 01:39:00,104.825,104.84,104.825,104.835,88631988.0
2006-09-05 01:40:00,104.84,104.84,104.815,104.815,82998965.0
2006-09-05 01:41:00,104.812,104.847,104.812,104.82,68979973.0
2006-09-05 01:43:00,104.82,104.83,104.815,104.83,70567837.0
2006-09-05 01:45:00,104.825,104.85,104.825,104.85,54929403.0
2006-09-05 01:46:00,104.842,104.842,104.83,104.83,45298383.0
2006-09-05 01:47:00,104.845,104.86,104.845,104.86,34162210.0
2006-09-05 01:50:00,104.86,104.868,104.834,104.835,20680948.0
2006-09-05 01:51:00,104.833,104.842,104.815,104.815,43146769.0
2006-09-05 01:59:00,104.822,104.835,104.822,104.835,66980251.0
2006-09-05 02:00:00,104.835,104.845,104.82,104.832,68529006.0
2006-09-05 02:01:00,104.845,104.845,104.82,104.82,77677373.0
2006-09-05 02:02:00,104.813,104.813,104.805,104.805,4149288.0
2006-09-05 02:03:00,104.805,104.805,104.777,104.778,79080467.0
2006-09-05 02:04:00,104.775,104.795,104.751,104.785,74048394.0
2006-09-05 02:05:00,104.79,104.791,104.765,104.79,93658385.0
2006-09-05 02:06:00,104.79,104.804,104.783,104.79,23873828.0
2006-09-05 02:07:00,104.795,104.795,104.785,104.793,107577199.0
2006-09-05 02:09:00,104.795,104.799,104.78,104.78,20243682.0
2006-09-05 02:10:00,104.78,104.78,104.705,104.705,140290139.0
2006-09-05 02:11:00,104.71,104.713,104.65,104.675,35104355.0
2006-09-05 02:12:00,104.68,104.715,104.68,104.695,32207233.0
2006-09-05 02:13:00,104.68,104.68,104.602,104.602,43298017.0
2006-09-05 02:14:00,104.61,104.61,104.575,104.585,54973383.0
2006-09-05 02:15:00,104.59,104.62,104.56,104.585,72389199.0
2006-09-05 02:16:00,104.58,104.615,104.58,104.6,73172790.0
2006-09-05 02:17:00,104.6,104.64,104.6,104.623,48359484.0
2006-09-05 02:18:00,104.63,104.64,104.572,104.572,67258161.0
2006-09-05 02:19:00,104.595,104.63,104.595,104.63,80130300.0
2006-09-05 02:20:00,104.62,104.655,104.62,104.635,81508175.0
2006-09-05 02:21:00,104.625,104.644,104.605,104.643,55854257.0
2006-09-05 02:22:00,104.65,104.655,104.64,104.655,19271966.0
2006-09-05 02:23:00,104.645,104.661,104.63,104.645,38166463.0
2006-09-05 02:24:00,104.635,104.65,103.795,104.635,115723489.0
2006-09-05 02:25:00,104.643,104.69,104.642,104.655,38855355.0
2006-09-05 02:26:00,104.66,104.665,104.66,104.665,55188890.0
2006-09-05 02:27:00,104.665,104.667,104.644,104.645,44703680.0
2006-09-05 02:28:00,104.645,104.655,104.63,104.645,30558054.0
2006-09-05 02:29:00,104.655,104.67,104.645,104.67,30618915.0
2006-09-05 02:30:00,104.67,104.675,104.635,104.675,91420400.0
2006-09-05 02:31:00,104.668,104.668,104.62,104.63,72580028.0
2006-09-05 02:32:00,104.63,104.63,104.55,104.575,14577519.0
2006-09-05 02:33:00,104.575,104.6,104.575,104.6,96607465.0
2006-09-05 02:34:00,104.555,104.61,104.555,104.572,163294007.0
2006-09-05 02:35:00,104.573,104.585,104.558,104.56,74933030.0
2006-09-05 02:36:00,104.57,104.583,104.561,104.583,109683925.0
2006-09-05 02:37:00,104.583,104.6,104.582,104.59,31437887.0
2006-09-05 02:38:00,104.58,104.605,104.56,104.605,32077336.0
2006-09-05 02:39:00,104.607,104.607,104.594,104.6,49799285.0
2006-09-05 02:40:00,104.598,104.62,104.598,104.62,26850683.0
2006-09-05 02:41:00,104.615,104.625,104.597,104.612,89190459.0
2006-09-05 02:42:00,104.617,104.63,104.595,104.595,62927980.0
2006-09-05 02:43:00,104.6,104.614,104.59,104.59,38033323.0
2006-09-05 02:44:00,104.588,104.615,104.588,104.615,81948041.0
2006-09-05 02:45:00,104.62,104.623,104.583,104.583,34815205.0
2006-09-05 02:46:00,104.59,104.59,104.563,104.588,30446953.0
2006-09-05 02:47:00,104.575,104.586,104.57,104.58,62528719.0
2006-09-05 02:48:00,104.585,104.6,104.585,104.6,27711675.0
2006-09-05 02:49:00,104.6,104.6,104.58,104.593,165524399.0
2006-09-05 02:50:00,104.588,104.601,104.565,104.565,23170683.0
2006-09-05 02:51:00,104.58,104.6,104.565,104.6,75692450.0
2006-09-05 02:52:00,104.6,104.6,104.58,104.58,49498573.0
2006-09-05 02:53:00,104.583,104.61,104.583,104.61,66493317.0
2006-09-05 02:54:00,104.61,104.61,104.547,104.585,83105972.0
2006-09-05 02:55:00,104.585,104.585,104.505,104.505,116252388.0
2006-09-05 02:56:00,104.497,104.55,104.497,104.55,82070516.0
2006-09-05 02:57:00,104.535,104.555,104.535,104.555,73462598.0
2006-09-05 02:58:00,104.567,104.582,103.77,104.568,53436996.0
2006-09-05 02:59:00,104.565,104.57,104.552,104.555,75618620.0
2006-09-05 03:00:00,104.56,104.581,104.56,104.575,44581881.0
2006-09-05 03:01:00,104.59,104.595,104.565,104.595,48543839.0
2006-09-05 03:02:00,104.615,104.615,104.569,104.58,75999704.0
2006-09-05 03:03:00,104.605,104.605,104.573,104.585,18850674.0
2006-09-05 03:04:00,104.59,104.605,104.59,104.6,46699563.0
2006-09-05 03:05:00,104.595,104.614,104.588,104.588,19560333.0
2006-09-05 03:06:00,104.605,104.63,104.605,104.617,48508007.0
2006-09-05 03:07:00,104.615,104.63,104.602,104.602,137799892.0
2006-09-05 03:08:00,104.615,104.615,103.785,104.592,70488021.0
2006-09-05 03:09:00,104.595,104.595,104.557,104.557,121942629.0
2006-09-05 03:10:00,104.56,104.61,104.557,104.595,123337175.0
2006-09-05 03:11:00,104.59,104.6,104.588,104.6,91881872.0
2006-09-05 03:12:00,104.595,104.595,104.572,104.572,36817180.0
2006-09-05 03:13:00,104.58,104.59,104.55,104.569,34021705.0
2006-09-05 03:14:00,104.57,104.57,104.52,104.54,77031095.0
2006-09-05 03:15:00,104.533,104.565,104.531,104.565,21161238.0
2006-09-05 03:16:00,104.55,104.573,104.55,104.56,31693738.0
2006-09-05 03:17:00,104.55,104.565,104.55,104.55,120972176.0
2006-09-05 03:18:00,104.55,104.556,104.54,104.545,106092822.0
2006-09-05 03:19:00,104.545,104.555,104.545,104.55,62881659.0
2006-09-05 03:20:00,104.54,104.56,104.54,104.547,83966523.0
2006-09-05 03:21:00,104.56,104.566,104.56,104.565,5656894.0
2006-09-05 03:22:00,104.563,104.584,104.538,104.575,50829494.0
2006-09-05 03:23:00,104.57,104.57,104.55,104.55,13927363.0
2006-09-05 03:24:00,104.555,104.555,104.53,104.555,69543211.0
2006-09-05 03:25:00,104.56,104.56,104.555,104.555,55914119.0
2006-09-05 03:26:00,104.56,104.56,104.54,104.56,51136998.0
2006-09-05 03:27:00,104.56,104.568,104.543,104.555,40961545.0
2006-09-05 03:28:00,104.578,104.582,104.574,104.575,39719799.0
2006-09-05 03:29:00,104.57,104.61,104.57,104.61,121538018.0
2006-09-05 03:30:00,104.605,104.605,104.58,104.58,67934331.0
2006-09-05 03:31:00,104.59,104.612,104.577,104.577,28777859.0
2006-09-05 03:32:00,104.6,104.6,104.56,104.56,107476032.0
2006-09-05 03:33:00,104.563,104.573,103.79,104.563,48040370.0
2006-09-05 03:34:00,104.565,104.57,104.545,104.545,81271258.0
2006-09-05 03:35:00,104.55,104.58,104.55,104.58,21785567.0
2006-09-05 03:36:00,104.585,104.585,104.562,104.58,57644699.0
2006-09-05 03:37:00,104.565,104.575,104.558,104.565,76273541.0
2006-09-05 03:39:00,104.57,104.59,104.57,104.59,7800692.0
2006-09-05 03:40:00,104.58,104.585,104.57,104.57,43431148.0
2006-09-05 03:41:00,104.562,104.57,104.56,104.562,52722244.0
2006-09-05 03:42:00,104.56,104.57,104.558,104.558,26815222.0
2006-09-05 03:43:00,104.57,104.57,104.544,104.57,57155433.0
2006-09-05 03:44:00,104.56,104.57,104.557,104.565,80469689.0
2006-09-05 03:45:00,104.565,104.575,104.56,104.57,45072820.0
2006-09-05 03:46:00,104.57,104.57,104.543,104.57,52387699.0
2006-09-05 03:47:00,104.565,104.565,104.54,104.54,52778251.0
2006-09-05 03:48:00,104.55,104.554,104.535,104.54,97203684.0
2006-09-05 03:49:00,104.553,104.555,104.536,104.545,71709909.0
2006-09-05 03:50:00,104.545,104.545,104.52,104.52,17709986.0
2006-09-05 03:51:00,104.54,104.54,104.48,104.535,34703077.0
2006-09-05 03:52:00,104.525,104.535,104.515,104.52,75724045.0
2006-09-05 03:53:00,104.525,104.532,104.51,104.522,86878130.0
2006-09-05 03:54:00,104.535,104.54,104.505,104.515,54530565.0
2006-09-05 03:55:00,104.52,104.53,104.496,104.515,47009212.0
2006-09-05 03:56:00,104.515,104.525,104.51,104.515,28235039.0
2006-09-05 03:57:00,104.52,104.52,104.51,104.51,6264741.0
2006-09-05 03:58:00,104.503,104.51,104.5,104.505,57849512.0
2006-09-05 03:59:00,104.51,104.51,104.498,104.51,117918776.0
2006-09-05 04:00:00,104.51,104.53,104.475,104.515,37919996.0
2006-09-05 04:01:00,104.512,104.537,104.512,104.525,48913805.0
2006-09-05 04:02:00,104.52,104.534,104.515,104.52,56606473.0
2006-09-05 04:03:00,104.525,104.545,104.52,104.545,73963284.0
2006-09-05 04:04:00,104.515,104.515,103.79,103.79,55188046.0
2006-09-05 04:05:00,103.78,104.535,103.78,104.52,54363544.0
2006-09-05 04:06:00,104.525,104.53,104.505,104.53,41949932.0
2006-09-05 04:07:00,104.525,104.54,104.525,104.535,43891712.0
2006-09-05 04:08:00,104.505,104.532,104.505,104.532,124317079.0
2006-09-05 04:09:00,104.52,104.535,104.512,104.535,48565399.0
2006-09-05 04:10:00,104.54,104.545,104.523,104.545,10115455.0
2006-09-05 04:11:00,104.535,104.55,104.515,104.515,57263237.0
2006-09-05 04:12:00,104.515,104.55,104.515,104.55,62359730.0
2006-09-05 04:13:00,104.545,104.55,104.54,104.543,53900258.0
2006-09-05 04:14:00,104.543,104.555,104.523,104.523,19158173.0
2006-09-05 04:15:00,104.54,104.56,104.54,104.56,49955893.0
2006-09-05 04:16:00,104.56,104.56,104.545,104.553,27101313.0
2006-09-05 04:17:00,104.55,104.561,104.53,104.55,121443363.0
2006-09-05 04:18:00,104.542,104.565,104.538,104.55,23078448.0
2006-09-05 04:19:00,104.545,104.563,104.545,104.545,59631625.0
2006-09-05 04:20:00,104.55,104.558,104.54,104.54,82889994.0
2006-09-05 04:21:00,104.538,104.555,104.53,104.555,53104539.0
2006-09-05 04:22:00,104.555,104.567,104.555,104.565,52958676.0
2006-09-05 04:23:00,104.56,104.575,104.557,104.557,48488986.0
2006-09-05 04:24:00,104.553,104.561,104.549,104.55,14097772.0
2006-09-05 04:25:00,104.553,104.56,104.54,104.56,29143167.0
2006-09-05 04:26:00,104.547,104.575,104.547,104.575,58396688.0
2006-09-05 04:28:00,104.56,104.575,104.545,104.56,32922391.0
2006-09-05 04:29:00,104.562,104.57,104.55,104.57,73750344.0
2006-09-05 04:31:00,104.57,104.57,104.55,104.55,37387654.0
2006-09-05 04:32:00,104.55,104.57,104.51,104.57,53359642.0
2006-09-05 04:33:00,104.575,104.575,104.557,104.565,46479766.0
2006-09-05 04:34:00,104.565,104.568,104.555,104.565,82691560.0
2006-09-05 04:35:00,104.565,104.593,104.565,104.585,69913905.0
2006-09-05 04:36:00,104.585,104.59,104.58,104.58,18840983.0
2006-09-05 04:37:00,104.58,104.605,104.575,104.605,64166116.0
2006-09-05 04:38:00,104.6,104.61,104.552,104.6,56884284.0
2006-09-05 04:39:00,104.603,104.63,103.782,104.63,87445649.0
2006-09-05 04:40:00,104.635,104.635,103.785,104.63,91862892.0
2006-09-05 04:41:00,104.628,104.628,104.616,104.618,30623828.0
2006-09-05 04:42:00,104.615,104.633,104.615,104.623,60290148.0
2006-09-05 04:43:00,104.63,104.645,104.61,104.645,49715450.0
2006-09-05 04:44:00,104.63,104.665,104.63,104.665,4566812.0
2006-09-05 04:45:00,104.668,104.668,104.645,104.66,59859708.0
2006-09-05 04:46:00,104.665,104.675,104.66,104.665,30772453.0
2006-09-05 04:47:00,104.67,104.675,104.66,104.67,44919014.0
2006-09-05 04:48:00,104.665,104.67,104.663,104.67,25883764.0
2006-09-05 04:49:00,104.665,104.666,104.65,104.655,15912542.0
2006-09-05 04:50:00,104.64,104.66,104.64,104.65,106915986.0
2006-09-05 04:51:00,104.65,104.653,104.64,104.64,41378438.0
2006-09-05 04:52:00,104.64,104.64,104.628,104.633,44504756.0
2006-09-05 04:53:00,104.63,104.65,104.62,104.635,135601709.0
2006-09-05 04:54:00,104.635,104.656,104.635,104.64,115665307.0
2006-09-05 04:55:00,104.655,104.66,104.65,104.655,49158160.0
2006-09-05 04:56:00,104.658,104.665,104.648,104.665,34940236.0
2006-09-05 04:57:00,104.655,104.665,103.79,104.665,168329584.0
2006-09-05 04:58:00,104.66,104.677,104.66,104.677,138208699.0
2006-09-05 04:59:00,104.64,104.64,104.64,104.64,7241335.0
2006-09-05 05:00:00,104.68,104.684,104.675,104.68,21575729.0
2006-09-05 05:02:00,104.683,104.683,104.66,104.675,73960810.0
2006-09-05 05:03:00,104.685,104.685,104.653,104.655,45138100.0
2006-09-05 05:04:00,104.657,104.66,104.653,104.655,40982674.0
2006-09-05 05:05:00,104.665,104.678,104.655,104.655,37678928.0
2006-09-05 05:06:00,104.657,104.675,104.625,104.67,111532729.0
2006-09-05 05:07:00,104.66,104.665,104.617,104.665,48948803.0
2006-09-05 05:08:00,104.665,104.675,103.79,104.675,96120288.0
2006-09-05 05:09:00,104.662,104.662,104.647,104.647,131590656.0
2006-09-05 05:10:00,104.653,104.665,104.651,104.665,59973696.0
2006-09-05 05:11:00,104.67,104.67,104.655,104.655,67615992.0
2006-09-05 05:12:00,104.66,104.68,104.66,104.68,112480209.0
2006-09-05 05:13:00,104.68,104.69,104.675,104.69,13326415.0
2006-09-05 05:14:00,104.683,104.69,104.628,104.628,103620010.0
2006-09-05 05:16:00,104.69,104.69,104.635,104.635,83220338.0
2006-09-05 05:17:00,104.675,104.696,104.664,104.668,182785177.0
2006-09-05 05:19:00,104.665,104.698,104.657,104.698,86454907.0
2006-09-05 05:20:00,104.695,104.711,104.685,104.69,70913390.0
2006-09-05 05:21:00,104.7,104.7,104.685,104.693,127639617.0
2006-09-05 05:22:00,104.69,104.71,104.69,104.71,62178434.0
2006-09-05 05:23:00,104.71,104.735,104.71,104.72,101325668.0
2006-09-05 05:25:00,104.715,104.727,104.7,104.7,106693583.0
2006-09-05 05:26:00,104.7,104.7,104.68,104.695,55044220.0
2006-09-05 05:27:00,104.698,104.707,104.68,104.705,53134174.0
2006-09-05 05:28:00,104.702,104.702,104.687,104.687,70904092.0
2006-09-05 05:29:00,104.683,104.707,104.683,104.707,22127501.0
2006-09-05 05:30:00,104.705,104.705,104.69,104.705,32532962.0
2006-09-05 05:31:00,104.705,104.705,104.675,104.685,115986445.0
2006-09-05 05:32:00,104.68,104.686,104.667,104.667,26441981.0
2006-09-05 05:33:00,104.68,104.696,104.68,104.69,86254736.0
2006-09-05 05:34:00,104.695,104.716,104.692,104.692,87040332.0
2006-09-05 05:35:00,104.695,104.722,104.695,104.705,48884057.0
2006-09-05 05:36:00,104.71,104.725,104.705,104.71,79808705.0
2006-09-05 05:37:00,104.712,104.74,104.71,104.71,115925478.0
2006-09-05 05:38:00,104.71,104.725,104.69,104.725,14625932.0
2006-09-05 05:39:00,104.715,104.725,104.71,104.71,30781689.0
2006-09-05 05:40:00,104.715,104.74,104.715,104.74,96020134.0
2006-09-05 05:41:00,104.735,104.745,104.733,104.745,31598270.0
2006-09-05 05:42:00,104.745,104.75,104.73,104.73,63588354.0
2006-09-05 05:43:00,104.738,104.738,104.7,104.7,97116667.0
2006-09-05 05:44:00,104.71,104.715,103.79,104.71,31471589.0
2006-09-05 05:45:00,104.705,104.705,104.683,104.683,122395301.0
2006-09-05 05:46:00,104.69,104.705,104.688,104.703,100088475.0
2006-09-05 05:47:00,104.705,104.705,104.685,104.695,110726306.0
2006-09-05 05:48:00,104.7,104.7,104.685,104.685,80394969.0
2006-09-05 05:49:00,104.675,104.69,104.675,104.68,27130125.0
2006-09-05 05:50:00,104.665,104.675,104.66,104.675,87883295.0
2006-09-05 05:51:00,104.68,104.68,103.79,104.68,50509868.0
2006-09-05 05:52:00,104.67,104.677,104.665,104.665,91139223.0
2006-09-05 05:53:00,104.655,104.682,104.655,104.67,77432330.0
2006-09-05 05:54:00,104.673,104.686,104.666,104.675,42441752.0
2006-09-05 05:55:00,104.675,104.683,104.66,104.68,51395495.0
2006-09-05 05:56:00,104.67,104.67,104.645,104.66,55690083.0
2006-09-05 06:00:00,104.67,104.67,104.64,104.64,158712105.0
2006-09-05 06:01:00,104.633,104.639,104.633,104.635,36169448.0
2006-09-05 06:02:00,104.63,104.63,104.605,104.605,17452169.0
2006-09-05 06:03:00,104.61,104.625,104.595,104.615,50356523.0
2006-09-05 06:04:00,104.607,104.625,104.603,104.603,55135726.0
2006-09-05 06:05:00,104.605,104.605,103.775,104.585,95733609.0
2006-09-05 06:06:00,104.585,104.595,104.573,104.575,35938883.0
2006-09-05 06:07:00,104.583,104.6,104.575,104.583,68543241.0
2006-09-05 06:08:00,104.57,104.57,104.57,104.57,64039825.0
2006-09-05 06:09:00,104.573,104.594,104.573,104.575,51749021.0
2006-09-05 06:10:00,104.578,104.595,104.55,104.562,8762721.0
2006-09-05 06:11:00,104.58,104.58,104.558,104.58,63910000.0
2006-09-05 06:12:00,104.575,104.595,104.54,104.595,106816616.0
2006-09-05 06:13:00,104.595,104.615,104.59,104.603,361238862.0
2006-09-05 06:14:00,104.61,104.61,104.585,104.585,19589262.0
2006-09-05 06:15:00,104.585,104.593,104.583,104.588,54757109.0
2006-09-05 06:16:00,104.595,104.595,104.584,104.587,56946227.0
2006-09-05 06:17:00,104.59,104.608,104.59,104.595,30846301.0
2006-09-05 06:18:00,104.595,104.595,104.543,104.59,168270460.0
2006-09-05 06:19:00,104.59,104.595,103.773,103.777,108617612.0
2006-09-05 06:20:00,103.782,104.6,103.782,104.6,45510936.0
2006-09-05 06:21:00,104.59,104.6,104.573,104.575,28385339.0
2006-09-05 06:22:00,104.565,104.595,103.79,104.595,104475376.0
2006-09-05 06:23:00,104.58,104.587,104.58,104.58,45777176.0
2006-09-05 06:24:00,104.573,104.585,104.567,104.58,167044035.0
2006-09-05 06:25:00,104.58,104.58,104.555,104.56,153264377.0
2006-09-05 06:26:00,104.57,104.57,104.53,104.54,64772540.0
2006-09-05 06:27:00,104.543,104.543,104.534,104.54,101035634.0
2006-09-05 06:28:00,104.53,104.56,104.53,104.545,39308990.0
2006-09-05 06:29:00,104.555,104.555,104.513,104.513,64749569.0
2006-09-05 06:30:00,104.507,104.545,104.505,104.545,99141254.0
2006-09-05 06:31:00,104.54,104.551,104.54,104.547,142101058.0
2006-09-05 06:32:00,104.56,104.56,104.537,104.55,67958091.0
2006-09-05 06:33:00,104.553,104.56,104.55,104.555,100959479.0
2006-09-05 06:34:00,104.55,104.575,104.548,104.55,72864539.0
2006-09-05 06:38:00,104.545,104.55,104.533,104.533,62889000.0
2006-09-05 06:39:00,104.54,104.54,104.468,104.515,148455679.0
2006-09-05 06:40:00,104.505,104.54,104.495,104.525,45316690.0
2006-09-05 06:41:00,104.525,104.53,104.52,104.52,53165816.0
2006-09-05 06:42:00,104.52,104.52,104.51,104.515,38449560.0
2006-09-05 06:43:00,104.51,104.55,104.501,104.54,70766314.0
2006-09-05 06:44:00,104.54,104.555,104.54,104.555,59823934.0
2006-09-05 06:45:00,104.555,104.555,104.54,104.553,317285871.0
2006-09-05 06:46:00,104.56,104.563,103.785,104.535,39933244.0
2006-09-05 06:47:00,104.535,104.59,104.535,104.59,75843604.0
2006-09-05 06:48:00,104.575,104.6,104.575,104.6,98662891.0
2006-09-05 06:49:00,104.595,104.605,104.536,104.57,20554901.0
2006-09-05 06:50:00,104.565,104.58,104.55,104.58,191446793.0
2006-09-05 06:51:00,104.55,104.59,104.55,104.573,70856173.0
2006-09-05 06:52:00,104.573,104.575,104.56,104.56,113804541.0
2006-09-05 06:53:00,104.563,104.587,104.563,104.575,66844865.0
2006-09-05 06:54:00,104.59,104.607,104.59,104.605,47408850.0
2006-09-05 06:55:00,104.622,104.642,104.6,104.627,57664706.0
2006-09-05 06:56:00,104.62,104.638,104.609,104.615,146721385.0
2006-09-05 06:57:00,104.61,104.632,104.61,104.625,99752643.0
2006-09-05 06:58:00,104.62,104.63,104.62,104.625,49291124.0
2006-09-05 06:59:00,104.623,104.623,104.605,104.612,77338430.0
2006-09-05 07:00:00,104.585,104.615,104.585,104.605,60020594.0
2006-09-05 07:01:00,104.6,104.61,104.57,104.6,66409206.0
2006-09-05 07:02:00,104.6,104.605,104.6,104.605,71349291.0
2006-09-05 07:03:00,104.61,104.615,104.6,104.6,132758921.0
2006-09-05 07:04:00,104.6,104.61,104.6,104.61,48488287.0
2006-09-05 07:05:00,104.6,104.612,104.583,104.595,140591917.0
2006-09-05 07:06:00,104.61,104.61,104.565,104.575,128899836.0
2006-09-05 07:07:00,104.567,104.595,104.567,104.595,186371302.0
2006-09-05 07:08:00,104.6,104.6,104.583,104.59,43480366.0
2006-09-05 07:09:00,104.585,104.601,104.573,104.58,147688735.0
2006-09-05 07:10:00,104.585,104.6,104.58,104.6,36323022.0
2006-09-05 07:11:00,104.6,104.6,104.58,104.585,105270277.0
2006-09-05 07:12:00,104.59,104.593,103.783,104.59,20894474.0
2006-09-05 07:13:00,104.58,104.594,104.565,104.585,114319159.0
2006-09-05 07:14:00,104.57,104.583,104.57,104.583,68097634.0
2006-09-05 07:16:00,104.58,104.589,104.54,104.58,98455108.0
2006-09-05 07:17:00,104.575,104.595,104.575,104.595,108466962.0
2006-09-05 07:18:00,104.595,104.605,104.59,104.595,40455482.0
2006-09-05 07:19:00,104.592,104.597,104.572,104.59,28913217.0
2006-09-05 07:20:00,104.575,104.605,104.575,104.593,17975602.0
2006-09-05 07:21:00,104.575,104.6,104.575,104.595,17140988.0
2006-09-05 07:22:00,104.605,104.61,104.597,104.61,25912210.0
2006-09-05 07:23:00,104.605,104.628,103.79,104.628,29660882.0
2006-09-05 07:24:00,104.625,104.67,104.625,104.66,130880519.0
2006-09-05 07:25:00,104.655,104.667,104.65,104.665,21838852.0
2006-09-05 07:26:00,104.662,104.67,104.657,104.657,83253733.0
2006-09-05 07:27:00,104.67,104.695,104.67,104.695,109232291.0
2006-09-05 07:28:00,104.69,104.7,104.685,104.685,20958650.0
2006-09-05 07:29:00,104.68,104.689,104.675,104.675,94523080.0
2006-09-05 07:30:00,104.657,104.667,103.785,104.665,40142605.0
2006-09-05 07:31:00,104.66,104.672,104.63,104.65,92668461.0
2006-09-05 07:32:00,104.645,104.648,103.785,104.642,79742369.0
2006-09-05 07:33:00,104.65,104.685,104.65,104.675,25884019.0
2006-09-05 07:34:00,104.675,104.675,103.781,104.645,14316352.0
2006-09-05 07:35:00,104.648,104.649,104.643,104.643,105641308.0
2006-09-05 07:36:00,104.643,104.655,104.637,104.645,110988848.0
2006-09-05 07:37:00,104.645,104.669,104.645,104.65,102789521.0
2006-09-05 07:38:00,104.665,104.669,104.652,104.66,59635459.0
2006-09-05 07:39:00,104.67,104.685,104.662,104.685,100045020.0
2006-09-05 07:40:00,104.67,104.696,104.67,104.68,30649943.0
2006-09-05 07:41:00,104.675,104.702,104.675,104.7,45400814.0
2006-09-05 07:42:00,104.703,104.733,104.69,104.717,27252586.0
2006-09-05 07:43:00,104.715,104.722,104.701,104.72,67385088.0
2006-09-05 07:44:00,104.74,104.745,104.722,104.745,119203768.0
2006-09-05 07:45:00,104.74,104.747,104.738,104.745,63439828.0
2006-09-05 07:46:00,104.743,104.743,104.705,104.705,93822219.0
2006-09-05 07:47:00,104.715,104.715,104.688,104.705,113966289.0
2006-09-05 07:48:00,104.69,104.691,104.68,104.68,104732332.0
2006-09-05 07:49:00,104.685,104.7,104.675,104.7,59007724.0
2006-09-05 07:50:00,104.685,104.699,104.68,104.68,194883606.0
2006-09-05 07:51:00,104.68,104.69,104.62,104.65,35373943.0
2006-09-05 07:52:00,104.64,104.655,104.64,104.655,64131590.0
2006-09-05 07:53:00,104.66,104.67,104.635,104.67,66230500.0
2006-09-05 07:54:00,104.68,104.68,104.652,104.675,34351429.0
2006-09-05 07:55:00,104.673,104.673,104.648,104.65,111943697.0
2006-09-05 07:56:00,104.65,104.65,104.608,104.64,18312403.0
2006-09-05 07:57:00,104.64,104.648,104.638,104.647,46987868.0
2006-09-05 07:58:00,104.645,104.661,104.635,104.635,55383990.0
2006-09-05 07:59:00,104.605,104.665,104.605,104.633,80720176.0
2006-09-05 08:00:00,104.64,104.663,104.64,104.655,84400293.0
2006-09-05 08:01:00,104.66,104.662,104.64,104.658,64104094.0
2006-09-05 08:02:00,104.652,104.665,104.64,104.64,36511090.0
2006-09-05 08:03:00,104.63,104.643,104.63,104.635,34598637.0
2006-09-05 08:04:00,104.663,104.663,104.65,104.65,131140634.0
2006-09-05 08:05:00,104.65,104.65,104.615,104.63,191077360.0
2006-09-05 08:06:00,104.63,104.645,104.613,104.645,14787358.0
2006-09-05 08:07:00,104.63,104.65,104.62,104.62,127681212.0
2006-09-05 08:08:00,104.61,104.63,103.785,104.63,135131072.0
2006-09-05 08:09:00,104.63,104.63,104.61,104.615,99890681.0
2006-09-05 08:10:00,104.615,104.63,104.569,104.6,103329650.0
2006-09-05 08:11:00,104.605,104.612,104.592,104.592,212347570.0
2006-09-05 08:12:00,104.6,104.606,104.59,104.59,141035073.0
2006-09-05 08:13:00,104.59,104.61,104.577,104.577,153553261.0
2006-09-05 08:14:00,104.585,104.585,104.522,104.54,46940673.0
2006-09-05 08:15:00,104.55,104.58,104.55,104.552,77650141.0
2006-09-05 08:16:00,104.553,104.58,104.545,104.575,53929840.0
2006-09-05 08:17:00,104.57,104.57,104.53,104.53,46728555.0
2006-09-05 08:18:00,104.52,104.553,104.52,104.542,27208249.0
2006-09-05 08:19:00,104.555,104.583,104.555,104.57,86497351.0
2006-09-05 08:20:00,104.58,104.59,104.562,104.562,193534837.0
2006-09-05 08:21:00,104.575,104.575,104.537,104.56,33042138.0
2006-09-05 08:22:00,104.555,104.563,104.522,104.532,76732010.0
2006-09-05 08:23:00,104.54,104.563,104.495,104.495,102652254.0
2006-09-05 08:24:00,104.54,104.575,104.49,104.555,51015316.0
2006-09-05 08:25:00,104.56,104.57,104.545,104.555,43377964.0
2006-09-05 08:26:00,104.56,104.57,104.55,104.56,92194805.0
2006-09-05 08:27:00,104.565,104.568,104.525,104.525,164958848.0
2006-09-05 08:28:00,104.54,104.57,104.54,104.557,48245181.0
2006-09-05 08:29:00,104.56,104.56,103.778,104.55,57519802.0
2006-09-05 08:30:00,104.545,104.572,104.53,104.56,90942984.0
2006-09-05 08:31:00,104.57,104.593,104.57,104.57,33312069.0
2006-09-05 08:32:00,104.575,104.575,104.555,104.555,22307803.0
2006-09-05 08:33:00,104.55,104.553,103.783,104.52,80791582.0
2006-09-05 08:34:00,104.53,104.53,104.505,104.517,23584742.0
2006-09-05 08:35:00,104.535,104.555,104.51,104.525,114311804.0
2006-09-05 08:36:00,104.52,104.57,104.515,104.565,37935905.0
2006-09-05 08:37:00,104.555,104.58,104.555,104.58,12943114.0
2006-09-05 08:38:00,104.58,104.592,104.565,104.575,37490886.0
2006-09-05 08:39:00,104.525,104.611,104.525,104.57,51122240.0
2006-09-05 08:40:00,104.56,104.575,104.542,104.565,58200368.0
2006-09-05 08:41:00,104.558,104.561,104.545,104.56,63450069.0
2006-09-05 08:42:00,104.565,104.588,104.565,104.57,59541958.0
2006-09-05 08:43:00,104.56,104.588,104.56,104.582,74539006.0
2006-09-05 08:44:00,104.587,104.602,104.587,104.6,67204225.0
2006-09-05 08:45:00,104.61,104.615,104.597,104.597,29003807.0
2006-09-05 08:46:00,104.603,104.615,104.6,104.6,132388295.0
2006-09-05 08:47:00,104.595,104.6,104.56,104.58,73119830.0
2006-09-05 08:48:00,104.58,104.58,104.568,104.568,28592469.0
2006-09-05 08:49:00,104.565,104.58,104.559,104.58,71624365.0
2006-09-05 08:50:00,104.585,104.585,104.555,104.555,56340586.0
2006-09-05 08:51:00,104.56,104.56,104.53,104.54,75726892.0
2006-09-05 08:52:00,104.55,104.55,104.52,104.52,41166246.0
2006-09-05 08:53:00,104.52,104.52,104.475,104.52,13832739.0
2006-09-05 08:54:00,104.52,104.545,104.52,104.535,41272176.0
2006-09-05 08:55:00,104.54,104.54,104.477,104.515,37216036.0
2006-09-05 08:56:00,104.512,104.54,104.455,104.455,56192857.0
2006-09-05 08:57:00,104.51,104.518,104.485,104.51,61517020.0
2006-09-05 08:58:00,104.525,104.53,104.5,104.505,112711146.0
2006-09-05 08:59:00,104.505,104.515,104.498,104.505,45551477.0
2006-09-05 09:00:00,104.51,104.53,104.505,104.505,15595206.0
2006-09-05 09:01:00,104.51,104.51,104.495,104.497,45838217.0
2006-09-05 09:02:00,104.51,104.53,103.783,104.49,63326457.0
2006-09-05 09:03:00,104.495,104.495,104.46,104.475,65489165.0
2006-09-05 09:04:00,104.47,104.505,104.47,104.5,36595554.0
2006-09-05 09:05:00,104.495,104.495,104.4,104.4,61059785.0
2006-09-05 09:06:00,103.79,104.43,103.79,104.43,110518652.0
2006-09-05 09:07:00,104.435,104.435,104.405,104.42,182955211.0
2006-09-05 09:08:00,104.415,104.425,104.345,104.39,40371928.0
2006-09-05 09:09:00,104.368,104.399,104.363,104.387,84019826.0
2006-09-05 09:10:00,104.39,104.39,104.365,104.375,38984806.0
2006-09-05 09:11:00,104.375,104.405,104.365,104.387,41863182.0
2006-09-05 09:12:00,104.395,104.395,104.36,104.38,48419399.0
2006-09-05 09:13:00,104.37,104.39,104.355,104.365,64062131.0
2006-09-05 09:14:00,104.37,104.37,104.32,104.34,61383245.0
2006-09-05 09:15:00,104.34,104.34,104.287,104.32,53197803.0
2006-09-05 09:16:00,104.325,104.325,104.265,104.29,53858960.0
2006-09-05 09:17:00,104.285,104.303,104.245,104.255,46187262.0
2006-09-05 09:18:00,104.255,104.265,103.785,104.265,82909767.0
2006-09-05 09:19:00,104.24,104.255,104.155,104.178,147985924.0
2006-09-05 09:20:00,104.175,104.2,104.16,104.18,53856623.0
2006-09-05 09:21:00,104.19,104.21,104.17,104.208,33215389.0
2006-09-05 09:22:00,104.2,104.205,104.175,104.205,59097012.0
2006-09-05 09:23:00,104.18,104.22,103.785,104.18,86850141.0
2006-09-05 09:24:00,104.183,104.2,104.155,104.155,45629822.0
2006-09-05 09:25:00,104.175,104.21,103.78,104.16,101104386.0
2006-09-05 09:26:00,104.145,104.18,104.107,104.155,61508809.0
2006-09-05 09:27:00,104.15,104.17,104.137,104.137,83651877.0
2006-09-05 09:28:00,104.15,104.173,104.14,104.173,77884589.0
2006-09-05 09:29:00,104.16,104.187,104.15,104.173,51288653.0
2006-09-05 09:30:00,104.173,104.2,104.154,104.16,68363459.0
2006-09-05 09:31:00,104.175,104.204,104.17,104.17,48026611.0
2006-09-05 09:32:00,104.153,104.18,104.153,104.17,118599835.0
2006-09-05 09:33:00,103.785,104.18,103.785,104.18,42736950.0
2006-09-05 09:34:00,104.188,104.205,104.175,104.19,37914610.0
2006-09-05 09:35:00,104.187,104.187,104.155,104.155,57490195.0
2006-09-05 09:36:00,104.165,104.169,104.152,104.16,45717251.0
2006-09-05 09:37:00,104.155,104.155,104.138,104.153,81248916.0
2006-09-05 09:38:00,104.16,104.2,104.16,104.17,35628616.0
2006-09-05 09:39:00,104.16,104.18,103.79,104.17,33238157.0
2006-09-05 09:40:00,104.165,104.18,104.16,104.178,115722990.0
2006-09-05 09:41:00,104.185,104.195,104.154,104.195,109644853.0
2006-09-05 09:42:00,104.19,104.195,104.145,104.145,57964596.0
2006-09-05 09:43:00,104.13,104.187,104.13,104.187,40277826.0
2006-09-05 09:44:00,104.195,104.225,104.195,104.198,42781409.0
2006-09-05 09:45:00,104.197,104.205,104.185,104.185,118563633.0
2006-09-05 09:46:00,104.17,104.22,104.17,104.2,119257969.0
2006-09-05 09:47:00,104.195,104.195,104.178,104.18,126699743.0
2006-09-05 09:48:00,104.167,104.224,104.165,104.22,113977287.0
2006-09-05 09:49:00,104.205,104.24,104.193,104.215,25978546.0
2006-09-05 09:50:00,104.22,104.255,104.22,104.255,32832793.0
2006-09-05 09:51:00,104.22,104.269,104.22,104.242,50775875.0
2006-09-05 09:52:00,104.24,104.24,104.202,104.23,147026085.0
2006-09-05 09:53:00,104.23,104.23,104.21,104.22,62356894.0
2006-09-05 09:54:00,104.22,104.22,104.155,104.17,83221114.0
2006-09-05 09:55:00,104.16,104.19,104.135,104.19,38077048.0
2006-09-05 09:56:00,104.195,104.199,104.172,104.172,101039414.0
2006-09-05 09:57:00,104.175,104.19,104.157,104.19,201644537.0
2006-09-05 09:58:00,104.192,104.23,104.159,104.225,47348130.0
2006-09-05 09:59:00,104.213,104.233,104.205,104.215,39647995.0
2006-09-05 10:00:00,104.22,104.22,104.165,104.18,51175226.0
2006-09-05 10:01:00,104.185,104.185,104.14,104.14,39225777.0
2006-09-05 10:02:00,104.15,104.155,104.12,104.12,89839797.0
2006-09-05 10:03:00,104.12,104.127,104.12,104.125,97056755.0
2006-09-05 10:04:00,104.125,104.132,104.105,104.125,47240388.0
2006-09-05 10:05:00,104.125,104.14,104.112,104.112,22063961.0
2006-09-05 10:06:00,104.12,104.15,104.12,104.15,106262979.0
2006-09-05 10:07:00,104.145,104.16,104.125,104.125,137637729.0
2006-09-05 10:08:00,104.133,104.133,104.09,104.1,53792461.0
2006-09-05 10:09:00,104.11,104.125,104.095,104.125,53262532.0
2006-09-05 10:10:00,104.12,104.122,103.79,104.122,105118448.0
2006-09-05 10:11:00,104.122,104.14,104.121,104.14,51567085.0
2006-09-05 10:12:00,104.14,104.14,104.125,104.13,32642655.0
2006-09-05 10:13:00,104.122,104.125,103.79,104.125,52522864.0
2006-09-05 10:14:00,104.118,104.135,104.118,104.135,112696141.0
2006-09-05 10:15:00,104.13,104.14,104.095,104.095,129698542.0
2006-09-05 10:16:00,104.105,104.13,104.105,104.13,59649485.0
2006-09-05 10:17:00,104.14,104.14,104.117,104.127,133510689.0
2006-09-05 10:18:00,104.115,104.115,104.08,104.08,45447120.0
2006-09-05 10:19:00,104.053,104.13,104.053,104.115,41297990.0
2006-09-05 10:20:00,104.11,104.145,104.11,104.135,48402435.0
2006-09-05 10:21:00,104.145,104.145,104.118,104.12,149967734.0
2006-09-05 10:22:00,104.115,104.14,104.105,104.14,54472734.0
2006-09-05 10:23:00,104.13,104.135,104.09,104.09,26741078.0
2006-09-05 10:24:00,104.085,104.102,104.068,104.08,97991539.0
2006-09-05 10:25:00,104.077,104.11,104.07,104.07,130519490.0
2006-09-05 10:26:00,104.09,104.1,104.055,104.09,28703375.0
2006-09-05 10:27:00,104.09,104.095,104.035,104.05,107959280.0
2006-09-05 10:28:00,104.032,104.06,104.032,104.06,49136400.0
2006-09-05 10:29:00,104.07,104.095,104.053,104.06,21907497.0
2006-09-05 10:30:00,104.072,104.085,104.065,104.065,55163785.0
2006-09-05 10:31:00,104.07,104.083,104.02,104.02,76039388.0
2006-09-05 10:32:00,104.03,104.075,104.027,104.027,10774031.0
2006-09-05 10:33:00,104.02,104.035,104.003,104.015,109655013.0
2006-09-05 10:34:00,104.013,104.013,103.94,103.95,35146500.0
2006-09-05 10:35:00,103.945,103.99,103.93,103.98,152356747.0
2006-09-05 10:36:00,103.963,104.01,103.963,103.995,112315241.0
2006-09-05 10:37:00,103.99,104.005,103.96,103.97,88957424.0
2006-09-05 10:38:00,103.99,104.015,103.95,104.005,117776858.0
2006-09-05 10:39:00,104.01,104.01,103.985,104.0,257642442.0
2006-09-05 10:40:00,103.995,104.01,103.994,104.01,23466836.0
2006-09-05 10:41:00,104.01,104.025,103.98,103.99,50594392.0
2006-09-05 10:42:00,103.99,103.99,103.96,103.98,48510488.0
2006-09-05 10:43:00,103.98,103.98,103.941,103.955,57031605.0
2006-09-05 10:44:00,103.96,103.97,103.954,103.965,30505826.0
2006-09-05 10:45:00,103.965,103.985,103.943,103.985,48428202.0
2006-09-05 10:46:00,103.975,104.005,103.97,103.99,110428821.0
2006-09-05 10:47:00,104.0,104.025,104.0,104.02,92526172.0
2006-09-05 10:48:00,104.015,104.015,104.0,104.0,61254045.0
2006-09-05 10:49:00,104.01,104.019,104.003,104.015,37192336.0
2006-09-05 10:50:00,104.015,104.04,104.005,104.005,14365692.0
2006-09-05 10:51:00,104.005,104.012,104.004,104.01,122448726.0
2006-09-05 10:52:00,104.002,104.005,104.002,104.005,12486736.0
2006-09-05 10:53:00,104.005,104.006,103.99,103.99,29095065.0
2006-09-05 10:54:00,103.99,103.99,103.918,103.918,42966260.0
2006-09-05 10:55:00,103.98,104.03,103.965,104.022,38378016.0
2006-09-05 10:56:00,104.018,104.033,103.79,104.007,50411532.0
2006-09-05 10:57:00,104.0,104.015,103.985,104.015,92010439.0
2006-09-05 10:58:00,104.015,104.02,103.985,104.01,23209418.0
2006-09-05 10:59:00,104.01,104.03,103.978,104.03,15876195.0
2006-09-05 11:00:00,104.025,104.052,103.97,104.052,56981000.0
2006-09-05 11:01:00,104.06,104.09,104.015,104.08,68600024.0
2006-09-05 11:02:00,104.08,104.104,104.07,104.085,68040347.0
2006-09-05 11:03:00,104.08,104.08,104.045,104.045,68739047.0
2006-09-05 11:04:00,104.045,104.06,104.043,104.06,65309950.0
2006-09-05 11:05:00,104.047,104.085,104.047,104.065,275113578.0
2006-09-05 11:06:00,104.075,104.082,104.05,104.05,38739602.0
2006-09-05 11:07:00,104.055,104.085,104.045,104.085,138912456.0
2006-09-05 11:08:00,104.085,104.1,104.065,104.1,49228970.0
2006-09-05 11:09:00,104.095,104.105,104.075,104.1,57370401.0
2006-09-05 11:10:00,104.093,104.153,103.785,104.125,57439220.0
2006-09-05 11:11:00,104.108,104.155,104.108,104.155,34874252.0
2006-09-05 11:12:00,104.15,104.19,104.15,104.18,55506922.0
2006-09-05 11:13:00,104.18,104.195,104.15,104.18,33168525.0
2006-09-05 11:14:00,104.173,104.173,104.145,104.16,207551674.0
2006-09-05 11:15:00,104.165,104.194,104.165,104.19,125047217.0
2006-09-05 11:16:00,104.2,104.22,103.79,104.175,19983284.0
2006-09-05 11:17:00,104.175,104.225,104.175,104.217,45748437.0
2006-09-05 11:18:00,104.21,104.222,104.19,104.205,62068493.0
2006-09-05 11:19:00,104.21,104.21,104.15,104.165,212321643.0
2006-09-05 11:20:00,104.17,104.176,104.155,104.155,58798799.0
2006-09-05 11:21:00,104.14,104.185,104.14,104.16,93863171.0
2006-09-05 11:22:00,104.16,104.18,103.779,104.143,71061983.0
2006-09-05 11:23:00,104.145,104.145,104.135,104.135,11512851.0
2006-09-05 11:24:00,104.13,104.178,104.12,104.165,101944377.0
2006-09-05 11:25:00,104.165,104.165,104.125,104.143,44369748.0
2006-09-05 11:26:00,104.15,104.175,104.15,104.175,99967427.0
2006-09-05 11:27:00,104.17,104.17,104.135,104.145,66994490.0
2006-09-05 11:28:00,104.145,104.155,104.105,104.135,144057479.0
2006-09-05 11:29:00,104.13,104.17,104.13,104.17,104258126.0
2006-09-05 11:30:00,104.175,104.175,104.14,104.165,57738374.0
2006-09-05 11:31:00,104.16,104.16,103.788,104.13,134166311.0
2006-09-05 11:32:00,104.135,104.15,104.112,104.15,58490415.0
2006-09-05 11:33:00,104.125,104.13,103.795,104.13,62058251.0
2006-09-05 11:34:00,104.145,104.145,104.12,104.145,129070052.0
2006-09-05 11:35:00,104.145,104.16,104.095,104.103,26115611.0
2006-09-05 11:36:00,104.103,104.11,104.1,104.1,82935436.0
2006-09-05 11:37:00,104.105,104.105,103.782,104.09,75350680.0
2006-09-05 11:38:00,104.1,104.135,104.1,104.11,29985572.0
2006-09-05 11:39:00,104.13,104.13,104.075,104.12,25325986.0
2006-09-05 11:40:00,104.11,104.12,104.105,104.12,33445037.0
2006-09-05 11:41:00,104.105,104.129,104.105,104.118,64991453.0
2006-09-05 11:42:00,104.135,104.147,104.095,104.145,18233024.0
2006-09-05 11:43:00,104.145,104.154,104.098,104.13,67058628.0
2006-09-05 11:44:00,104.13,104.135,104.105,104.135,102069756.0
2006-09-05 11:45:00,104.125,104.128,104.12,104.12,27434886.0
2006-09-05 11:46:00,104.12,104.133,104.1,104.12,80344582.0
2006-09-05 11:47:00,104.115,104.125,104.11,104.125,45703382.0
2006-09-05 11:48:00,104.135,104.135,104.11,104.11,33245073.0
2006-09-05 11:49:00,104.11,104.11,104.088,104.095,79386768.0
2006-09-05 11:50:00,104.09,104.12,104.09,104.103,24237971.0
2006-09-05 11:51:00,104.105,104.135,104.103,104.103,103389828.0
2006-09-05 11:52:00,104.105,104.17,104.09,104.17,32654947.0
2006-09-05 11:53:00,104.165,104.165,103.795,104.165,40975500.0
2006-09-05 11:54:00,104.17,104.185,103.79,104.15,55295638.0
2006-09-05 11:55:00,104.15,104.18,104.135,104.16,85536876.0
2006-09-05 11:56:00,104.155,104.18,104.155,104.18,20215052.0
2006-09-05 11:57:00,104.175,104.2,104.175,104.185,220938431.0
2006-09-05 11:58:00,104.19,104.21,104.17,104.21,70106814.0
2006-09-05 11:59:00,104.205,104.21,104.19,104.21,107968199.0
2006-09-05 12:00:00,104.203,104.228,104.203,104.21,51275043.0
2006-09-05 12:01:00,104.205,104.21,103.79,104.2,82903680.0
2006-09-05 12:02:00,104.2,104.205,104.182,104.2,39172901.0
2006-09-05 12:03:00,104.193,104.2,104.185,104.2,146319981.0
2006-09-05 12:04:00,104.192,104.217,104.189,104.205,281363625.0
2006-09-05 12:05:00,104.21,104.22,104.2,104.22,136675277.0
2006-09-05 12:06:00,104.207,104.232,104.195,104.225,29282558.0
2006-09-05 12:07:00,104.237,104.24,103.785,104.24,123134605.0
2006-09-05 12:08:00,104.23,104.245,104.225,104.235,74617334.0
2006-09-05 12:09:00,104.237,104.25,104.203,104.203,90123305.0
2006-09-05 12:10:00,104.21,104.21,104.185,104.195,66450841.0
2006-09-05 12:11:00,104.2,104.212,104.188,104.205,32233594.0
2006-09-05 12:12:00,104.21,104.22,104.17,104.195,62145937.0
2006-09-05 12:13:00,104.195,104.23,104.17,104.22,35852103.0
2006-09-05 12:14:00,104.235,104.235,104.19,104.19,82975068.0
2006-09-05 12:15:00,104.207,104.214,104.19,104.195,75987698.0
2006-09-05 12:16:00,104.195,104.195,104.17,104.17,98830467.0
2006-09-05 12:17:00,104.17,104.18,103.78,103.78,59847547.0
2006-09-05 12:18:00,103.787,104.182,103.787,104.16,75355401.0
2006-09-05 12:19:00,104.17,104.183,104.16,104.183,58797790.0
2006-09-05 12:20:00,104.195,104.207,104.191,104.193,68637732.0
2006-09-05 12:21:00,104.19,104.243,104.19,104.22,62960615.0
2006-09-05 12:22:00,104.23,104.233,103.768,104.205,53030038.0
2006-09-05 12:23:00,104.205,104.246,104.205,104.24,76724074.0
2006-09-05 12:24:00,104.24,104.259,104.237,104.24,134787465.0
2006-09-05 12:25:00,104.233,104.233,104.21,104.223,139393079.0
2006-09-05 12:26:00,104.227,104.251,104.177,104.21,105747011.0
2006-09-05 12:27:00,104.21,104.21,103.785,104.173,12801500.0
2006-09-05 12:28:00,104.18,104.184,104.162,104.165,73333607.0
2006-09-05 12:29:00,104.175,104.199,104.175,104.195,165031996.0
2006-09-05 12:30:00,104.2,104.223,104.2,104.2,135440952.0
2006-09-05 12:31:00,104.19,104.21,104.19,104.195,47867232.0
2006-09-05 12:32:00,104.2,104.205,104.193,104.2,70851106.0
2006-09-05 12:33:00,104.192,104.205,104.175,104.175,48372676.0
2006-09-05 12:34:00,104.185,104.19,104.17,104.19,63610004.0
2006-09-05 12:35:00,104.19,104.19,103.785,104.175,28783543.0
2006-09-05 12:36:00,104.135,104.23,104.135,104.23,119966379.0
2006-09-05 12:37:00,104.245,104.25,104.23,104.23,63142868.0
2006-09-05 12:38:00,104.235,104.255,104.225,104.255,83003633.0
2006-09-05 12:39:00,104.24,104.24,104.211,104.24,49638942.0
2006-09-05 12:40:00,104.24,104.24,104.218,104.24,57569227.0
2006-09-05 12:41:00,104.24,104.255,104.215,104.235,164817344.0
2006-09-05 12:42:00,104.235,104.247,104.228,104.228,145707270.0
2006-09-05 12:43:00,104.235,104.243,104.23,104.24,20294338.0
2006-09-05 12:44:00,104.235,104.245,104.23,104.235,206618374.0
2006-09-05 12:45:00,104.235,104.24,104.23,104.24,48228542.0
2006-09-05 12:46:00,104.235,104.235,104.215,104.215,44642194.0
2006-09-05 12:47:00,104.203,104.215,104.19,104.19,65638002.0
2006-09-05 12:48:00,104.203,104.209,104.18,104.18,44000007.0
2006-09-05 12:49:00,104.185,104.205,104.15,104.205,73567798.0
2006-09-05 12:50:00,104.2,104.202,104.178,104.178,223824915.0
2006-09-05 12:51:00,104.18,104.205,104.143,104.205,42753125.0
2006-09-05 12:52:00,104.193,104.196,104.191,104.193,156443604.0
2006-09-05 12:53:00,104.2,104.2,104.175,104.2,35917210.0
2006-09-05 12:54:00,104.21,104.218,104.198,104.218,73176219.0
2006-09-05 12:55:00,104.215,104.225,104.207,104.225,45860539.0
2006-09-05 12:56:00,104.22,104.22,104.2,104.215,62359544.0
2006-09-05 12:58:00,104.212,104.225,104.195,104.21,93036166.0
2006-09-05 12:59:00,104.21,104.217,104.205,104.205,162588542.0
2006-09-05 13:00:00,104.205,104.21,104.2,104.205,29272713.0
2006-09-05 13:01:00,104.202,104.216,104.199,104.2,50074640.0
2006-09-05 13:02:00,104.2,104.2,104.178,104.2,114903557.0
2006-09-05 13:03:00,104.195,104.2,104.177,104.2,125597791.0
2006-09-05 13:04:00,104.195,104.23,104.195,104.23,34118382.0
2006-09-05 13:05:00,104.23,104.23,104.21,104.22,111865067.0
2006-09-05 13:06:00,104.205,104.225,104.205,104.21,254321978.0
2006-09-05 15:48:00,104.125,104.135,104.083,104.12,72975125.0
2006-09-05 15:49:00,104.115,104.13,104.095,104.13,46130736.0
2006-09-05 15:50:00,104.11,104.145,104.082,104.12,63413974.0
2006-09-05 15:51:00,104.125,104.16,104.071,104.148,71576813.0
2006-09-05 15:52:00,104.14,104.169,104.133,104.143,102938446.0
2006-09-05 15:53:00,104.14,104.145,104.105,104.145,96952769.0
2006-09-05 15:54:00,104.135,104.148,104.089,104.12,68261868.0
2006-09-05 15:55:00,104.117,104.139,104.078,104.108,526374400.0
2006-09-05 15:56:00,104.12,104.146,104.107,104.133,111665824.0
2006-09-05 15:57:00,104.135,104.151,104.07,104.07,75315105.0
2006-09-05 15:58:00,104.12,104.14,104.091,104.11,28098922.0
2006-09-05 15:59:00,104.095,104.125,104.063,104.063,67258988.0
2006-09-05 16:00:00,104.063,104.095,104.063,104.088,105281534.0
2006-09-05 16:01:00,104.105,104.105,104.047,104.08,102025737.0
2006-09-05 16:02:00,104.087,104.1,104.07,104.1,50358382.0
2006-09-05 16:03:00,104.1,104.12,104.1,104.103,40445743.0
2006-09-05 16:04:00,104.1,104.115,104.08,104.08,73546194.0
2006-09-05 16:05:00,104.085,104.11,104.085,104.11,56333292.0
2006-09-05 16:06:00,104.09,104.1,104.08,104.08,239934751.0
2006-09-05 16:07:00,104.08,104.085,104.063,104.085,35082063.0
2006-09-05 16:08:00,104.085,104.1,104.08,104.083,68284781.0
2006-09-05 16:09:00,104.095,104.095,104.037,104.08,157413680.0
2006-09-05 16:10:00,104.073,104.084,104.07,104.073,66331345.0
2006-09-05 16:11:00,104.07,104.09,104.063,104.082,88272512.0
2006-09-05 16:12:00,104.09,104.11,104.085,104.11,55665091.0
2006-09-05 16:13:00,104.105,104.12,104.1,104.11,168175871.0
2006-09-05 16:14:00,104.102,104.12,104.07,104.085,54845907.0
2006-09-05 16:15:00,104.09,104.108,104.085,104.1,58957153.0
2006-09-05 16:16:00,104.11,104.11,104.089,104.11,94354508.0
2006-09-05 16:17:00,104.105,104.12,104.1,104.1,78150318.0
2006-09-05 16:18:00,104.1,104.107,104.095,104.095,51005370.0
2006-09-05 16:19:00,104.1,104.1,104.066,104.073,147638959.0
2006-09-05 16:20:00,104.075,104.082,104.05,104.065,54769633.0
2006-09-05 16:21:00,104.075,104.095,104.075,104.085,62801378.0
2006-09-05 16:22:00,104.078,104.093,104.048,104.062,95761334.0
2006-09-05 16:23:00,104.063,104.105,104.063,104.09,39235214.0
2006-09-05 16:24:00,104.09,104.095,104.062,104.095,67367579.0
2006-09-05 16:25:00,104.1,104.132,104.1,104.11,104382860.0
2006-09-05 16:26:00,104.11,104.161,104.078,104.11,329600941.0
2006-09-05 16:27:00,104.11,104.11,104.085,104.085,177804371.0
2006-09-05 16:28:00,104.135,104.135,104.105,104.12,52191000.0
2006-09-05 16:29:00,104.12,104.15,104.12,104.15,111706301.0
2006-09-05 16:30:00,104.145,104.18,104.128,104.18,32386651.0
2006-09-05 16:31:00,104.16,104.175,104.12,104.168,47379798.0
2006-09-05 16:32:00,104.17,104.218,104.129,104.21,274771054.0
2006-09-05 16:33:00,104.197,104.21,104.172,104.2,54163836.0
2006-09-05 16:34:00,104.2,104.243,104.2,104.24,107472673.0
2006-09-05 16:35:00,104.238,104.285,104.238,104.253,65087038.0
2006-09-05 16:36:00,104.25,104.275,104.21,104.23,159573548.0
2006-09-05 16:37:00,104.24,104.27,104.24,104.24,10354703.0
2006-09-05 16:38:00,104.24,104.29,104.235,104.28,282719401.0
2006-09-05 16:39:00,104.28,104.305,104.26,104.26,44894970.0
2006-09-05 16:40:00,104.27,104.307,104.27,104.307,314779102.0
2006-09-05 16:41:00,104.305,104.31,104.26,104.31,193379452.0
2006-09-05 16:42:00,104.315,104.315,104.275,104.28,136601263.0
2006-09-05 16:43:00,104.267,104.292,104.23,104.28,341179136.0
2006-09-05 16:44:00,104.29,104.29,104.28,104.285,153207019.0
2006-09-05 16:45:00,104.29,104.34,104.29,104.327,53493385.0
2006-09-05 16:46:00,104.33,104.33,104.27,104.33,59545307.0
2006-09-05 16:47:00,104.315,104.315,104.27,104.28,55429341.0
2006-09-05 16:48:00,104.28,104.315,104.28,104.285,30655569.0
2006-09-05 16:49:00,104.3,104.33,104.284,104.32,168900192.0
2006-09-05 16:50:00,104.317,104.355,104.317,104.35,72754080.0
2006-09-05 16:51:00,104.355,104.375,104.348,104.375,169740909.0
2006-09-05 16:52:00,104.365,104.365,104.325,104.337,28537167.0
2006-09-05 16:53:00,104.365,104.367,104.335,104.345,73174970.0
2006-09-05 16:54:00,104.35,104.377,104.35,104.375,118854386.0
2006-09-05 16:55:00,104.37,104.39,104.345,104.35,156931400.0
2006-09-05 16:56:00,104.345,104.37,104.34,104.37,92344985.0
2006-09-05 16:57:00,104.36,104.369,104.34,104.34,132000296.0
2006-09-05 16:58:00,104.36,104.369,104.32,104.33,107445928.0
2006-09-05 16:59:00,104.33,104.365,104.31,104.365,203242252.0
2006-09-05 17:00:00,104.343,104.343,104.26,104.315,44649197.0
2006-09-05 17:01:00,104.313,104.35,104.313,104.335,165065435.0
2006-09-05 17:02:00,104.345,104.345,104.292,104.292,241887819.0
2006-09-05 17:03:00,104.29,104.304,104.282,104.3,328802887.0
2006-09-05 17:04:00,104.295,104.32,104.285,104.31,275653099.0
2006-09-05 17:05:00,104.325,104.34,104.323,104.34,138704012.0
2006-09-05 17:06:00,104.333,104.35,104.315,104.315,76994531.0
2006-09-05 17:07:00,104.332,104.37,104.323,104.355,32133811.0
2006-09-05 17:08:00,104.36,104.38,104.36,104.37,631905794.0
2006-09-05 17:09:00,104.345,104.355,104.325,104.325,10471859.0
2006-09-05 17:10:00,104.33,104.37,104.299,104.37,127092950.0
2006-09-05 17:11:00,104.38,104.38,104.34,104.34,69112607.0
2006-09-05 17:12:00,104.35,104.35,104.32,104.32,56393477.0
2006-09-05 17:13:00,104.322,104.41,104.322,104.41,271116922.0
2006-09-05 17:14:00,104.41,104.445,104.38,104.38,86376146.0
2006-09-05 17:15:00,104.4,104.41,104.357,104.395,96623070.0
2006-09-05 17:16:00,104.402,104.413,104.36,104.368,51430060.0
2006-09-05 17:17:00,104.37,104.37,104.335,104.335,33856047.0
2006-09-05 17:18:00,104.34,104.37,104.34,104.36,77650790.0
2006-09-05 17:19:00,104.367,104.38,104.285,104.38,46531317.0
2006-09-05 17:20:00,104.38,104.38,104.333,104.347,52699450.0
2006-09-05 17:21:00,104.342,104.36,104.335,104.355,70371624.0
2006-09-05 17:22:00,104.345,104.373,104.345,104.35,78344079.0
2006-09-05 17:23:00,104.36,104.363,104.337,104.352,57140483.0
2006-09-05 17:24:00,104.343,104.373,104.34,104.365,76183824.0
2006-09-05 17:25:00,104.36,104.4,104.36,104.4,30981456.0
2006-09-05 17:26:00,104.41,104.41,104.39,104.395,56697350.0
2006-09-05 17:27:00,104.4,104.41,104.363,104.4,34702165.0
2006-09-05 17:28:00,104.397,104.409,104.378,104.405,48242139.0
2006-09-05 17:29:00,104.408,104.415,104.385,104.4,55614423.0
2006-09-05 17:30:00,104.4,104.445,104.4,104.445,28782359.0
2006-09-05 17:31:00,104.428,104.432,104.41,104.43,43955175.0
2006-09-05 17:32:00,104.422,104.435,104.418,104.418,77862189.0
2006-09-05 17:33:00,104.43,104.465,104.39,104.41,68996623.0
2006-09-05 17:34:00,104.405,104.425,104.405,104.42,30552708.0
2006-09-05 17:35:00,104.41,104.45,104.41,104.45,129256622.0
2006-09-05 17:36:00,104.45,104.453,104.432,104.45,25874622.0
2006-09-05 17:37:00,104.435,104.438,104.415,104.415,126323497.0
2006-09-05 17:38:00,104.4,104.445,104.393,104.445,27641111.0
2006-09-05 17:39:00,104.435,104.455,104.425,104.425,146837284.0
2006-09-05 17:40:00,104.428,104.442,104.41,104.42,48725781.0
2006-09-05 17:41:00,104.42,104.455,104.383,104.455,63597827.0
2006-09-05 17:42:00,104.455,104.455,104.42,104.42,102734955.0
2006-09-05 17:43:00,104.425,104.443,104.402,104.443,76696922.0
2006-09-05 17:44:00,104.42,104.44,104.42,104.44,57298052.0
2006-09-05 17:45:00,104.435,104.46,104.425,104.46,192398476.0
2006-09-05 17:46:00,104.46,104.47,104.43,104.43,14854105.0
2006-09-05 17:47:00,104.43,104.47,104.419,104.465,113916625.0
2006-09-05 17:48:00,104.485,104.485,104.457,104.462,33999405.0
2006-09-05 17:49:00,104.455,104.47,104.451,104.47,52581097.0
2006-09-05 17:50:00,104.463,104.5,104.438,104.485,19632720.0
2006-09-05 17:51:00,104.485,104.485,104.463,104.47,129399967.0
2006-09-05 17:52:00,104.472,104.491,104.47,104.475,118249194.0
2006-09-05 17:53:00,104.475,104.48,104.43,104.43,52998381.0
2006-09-05 17:54:00,104.43,104.485,104.43,104.48,82682316.0
2006-09-05 17:55:00,104.472,104.49,104.465,104.49,51761683.0
2006-09-05 17:56:00,104.485,104.505,104.395,104.395,913805686.0
2006-09-05 17:57:00,104.385,104.475,104.33,104.458,54837422.0
2006-09-05 17:58:00,104.47,104.495,104.4,104.435,79196285.0
2006-09-05 17:59:00,104.415,104.418,104.38,104.405,107945065.0
2006-09-05 18:00:00,104.415,104.445,104.395,104.395,20630180.0
2006-09-05 18:01:00,104.39,104.39,104.365,104.365,99633568.0
2006-09-05 18:02:00,104.355,104.415,104.355,104.415,53723408.0
2006-09-05 18:03:00,104.418,104.465,104.418,104.448,105627094.0
2006-09-05 18:04:00,104.433,104.433,104.392,104.392,55931276.0
2006-09-05 18:05:00,104.4,104.413,104.4,104.41,101377391.0
2006-09-05 18:06:00,104.388,104.432,104.385,104.385,6240041.0
2006-09-05 18:07:00,104.39,104.39,104.36,104.365,19790946.0
2006-09-05 18:08:00,104.365,104.379,104.365,104.375,51965293.0
2006-09-05 18:09:00,104.38,104.401,104.355,104.355,58026847.0
2006-09-05 18:10:00,104.37,104.385,104.368,104.37,55943682.0
2006-09-05 18:11:00,104.365,104.39,104.362,104.38,91406059.0
2006-09-05 18:12:00,104.375,104.38,104.37,104.375,91025311.0
2006-09-05 18:13:00,104.373,104.373,104.315,104.315,52666761.0
2006-09-05 18:14:00,104.32,104.33,104.31,104.31,53560833.0
2006-09-05 18:15:00,104.305,104.311,104.293,104.305,128081614.0
2006-09-05 18:16:00,104.305,104.31,104.285,104.31,88806426.0
2006-09-05 18:17:00,104.3,104.315,104.285,104.29,59529085.0
2006-09-05 18:18:00,104.295,104.3,104.285,104.295,90245317.0
2006-09-05 18:19:00,104.288,104.325,104.288,104.31,11774704.0
2006-09-05 18:20:00,104.3,104.328,104.3,104.328,199865138.0
2006-09-05 18:21:00,104.32,104.33,104.32,104.33,114628643.0
2006-09-05 18:22:00,104.33,104.335,104.3,104.315,61484681.0
2006-09-05 18:23:00,104.315,104.335,104.305,104.32,48884358.0
2006-09-05 18:24:00,104.27,104.337,104.27,104.315,31519178.0
2006-09-05 18:25:00,104.32,104.325,104.308,104.32,83104260.0
2006-09-05 18:26:00,104.335,104.339,104.324,104.325,44896297.0
2006-09-05 18:27:00,104.325,104.33,104.322,104.325,80142830.0
2006-09-05 18:28:00,104.317,104.34,104.311,104.335,83411857.0
2006-09-05 18:29:00,104.335,104.355,104.32,104.355,48113636.0
2006-09-05 18:30:00,104.355,104.361,104.34,104.36,28868991.0
2006-09-05 18:31:00,104.37,104.37,104.328,104.36,29887154.0
2006-09-05 18:32:00,104.365,104.365,104.32,104.32,118399320.0
2006-09-05 18:33:00,104.33,104.355,104.325,104.34,82637213.0
2006-09-05 18:34:00,104.328,104.336,104.32,104.335,72212450.0
2006-09-05 18:35:00,104.335,104.335,104.32,104.33,22546571.0
2006-09-05 18:36:00,104.32,104.33,104.313,104.33,157830330.0
2006-09-05 18:37:00,104.335,104.343,104.327,104.33,55166366.0
2006-09-05 18:38:00,104.31,104.34,104.31,104.31,86185876.0
2006-09-05 18:39:00,104.333,104.342,104.313,104.313,159419296.0
2006-09-05 18:41:00,104.31,104.312,104.308,104.31,135119900.0
2006-09-05 18:42:00,104.31,104.315,104.285,104.315,120684374.0
2006-09-05 18:43:00,104.318,104.318,104.302,104.302,53130331.0
2006-09-05 18:44:00,104.305,104.315,104.3,104.303,57722617.0
2006-09-05 18:45:00,104.307,104.33,104.307,104.31,92336466.0
2006-09-05 18:46:00,104.31,104.325,104.299,104.325,42569593.0
2006-09-05 18:47:00,104.315,104.328,104.3,104.313,153403111.0
2006-09-05 18:48:00,104.318,104.335,104.318,104.32,11664976.0
2006-09-05 18:49:00,104.32,104.32,104.283,104.292,59914131.0
2006-09-05 18:50:00,104.3,104.3,104.275,104.275,44081345.0
2006-09-05 18:51:00,104.29,104.298,104.254,104.293,53424713.0
2006-09-05 18:52:00,104.295,104.31,104.29,104.29,76173236.0
2006-09-05 18:53:00,104.293,104.304,104.293,104.295,109625954.0
2006-09-05 18:54:00,104.295,104.304,104.287,104.287,70037550.0
2006-09-05 18:55:00,104.29,104.29,104.275,104.275,14951510.0
2006-09-05 18:56:00,104.275,104.295,104.267,104.278,49630167.0
2006-09-05 18:57:00,104.273,104.28,104.255,104.28,40624379.0
2006-09-05 18:58:00,104.275,104.285,104.256,104.267,35073278.0
2006-09-05 18:59:00,104.27,104.305,104.27,104.305,154499370.0
2006-09-05 19:00:00,104.295,104.303,104.275,104.292,62650037.0
2006-09-05 19:01:00,104.293,104.293,104.275,104.29,115003084.0
2006-09-05 19:02:00,104.275,104.305,104.275,104.305,142276920.0
2006-09-05 19:03:00,104.29,104.306,104.29,104.298,54781783.0
2006-09-05 19:04:00,104.303,104.31,104.3,104.31,44490198.0
2006-09-05 19:05:00,104.298,104.315,104.298,104.315,61011246.0
2006-09-05 19:06:00,104.313,104.315,104.305,104.305,70233288.0
2006-09-05 19:07:00,104.31,104.315,104.298,104.315,53864209.0
2006-09-05 19:08:00,104.315,104.316,104.302,104.305,87882386.0
2006-09-05 19:09:00,104.3,104.322,104.3,104.307,50570515.0
2006-09-05 19:10:00,104.31,104.33,104.31,104.312,19391947.0
2006-09-05 19:11:00,104.313,104.325,104.311,104.325,120588926.0
2006-09-05 19:12:00,104.33,104.34,104.323,104.325,7091021.0
2006-09-05 19:13:00,104.32,104.355,104.32,104.325,52010609.0
2006-09-05 19:14:00,104.32,104.347,104.32,104.335,91514365.0
2006-09-05 19:15:00,104.325,104.326,104.3,104.32,111182263.0
2006-09-05 19:16:00,104.32,104.327,104.32,104.32,42218536.0
2006-09-05 19:17:00,104.32,104.326,104.31,104.31,54851778.0
2006-09-05 19:18:00,104.318,104.335,104.31,104.31,60468190.0
2006-09-05 19:19:00,104.32,104.33,104.29,104.29,79999439.0
2006-09-05 19:20:00,104.295,104.324,104.295,104.32,76192547.0
2006-09-05 19:21:00,104.33,104.33,104.265,104.32,64867784.0
2006-09-05 19:22:00,104.315,104.33,104.315,104.32,43455147.0
2006-09-05 19:23:00,104.33,104.335,104.324,104.325,70799314.0
2006-09-05 19:24:00,104.335,104.335,104.32,104.323,137754967.0
2006-09-05 19:25:00,104.33,104.33,104.312,104.327,10736758.0
2006-09-05 19:26:00,104.323,104.333,104.31,104.325,26211827.0
2006-09-05 19:27:00,104.325,104.34,104.323,104.34,102564249.0
2006-09-05 19:28:00,104.335,104.335,104.33,104.33,96509265.0
2006-09-05 19:29:00,104.34,104.372,104.305,104.305,98664584.0
2006-09-05 19:30:00,104.352,104.366,104.348,104.365,25569200.0
2006-09-05 19:31:00,104.37,104.384,104.33,104.365,32251420.0
2006-09-05 19:32:00,104.365,104.37,104.345,104.37,130409123.0
2006-09-05 19:33:00,104.365,104.46,104.365,104.395,27118672.0
2006-09-05 19:34:00,104.395,104.402,104.395,104.4,79262879.0
2006-09-05 19:35:00,104.405,104.405,104.363,104.363,32851278.0
2006-09-05 19:36:00,104.373,104.383,104.373,104.38,110697001.0
2006-09-05 19:38:00,104.37,104.39,104.363,104.363,175037105.0
2006-09-05 19:39:00,104.37,104.37,104.353,104.37,43482905.0
2006-09-05 19:41:00,104.36,104.385,104.36,104.367,98918576.0
2006-09-05 19:42:00,104.36,104.383,104.353,104.37,50621292.0
2006-09-05 19:43:00,104.38,104.385,104.338,104.375,43210395.0
2006-09-05 19:44:00,104.385,104.385,104.357,104.36,43232624.0
2006-09-05 19:45:00,104.36,104.363,104.345,104.345,75262184.0
2006-09-05 19:46:00,104.332,104.346,104.332,104.34,110139186.0
2006-09-05 19:47:00,104.343,104.36,104.343,104.35,68001353.0
2006-09-05 19:48:00,104.348,104.353,104.335,104.335,78966069.0
2006-09-05 19:49:00,104.34,104.346,104.318,104.34,87832001.0
2006-09-05 19:50:00,104.33,104.335,104.32,104.335,240140037.0
2006-09-05 19:52:00,104.34,104.34,104.33,104.333,60385726.0
2006-09-05 19:53:00,104.33,104.35,104.328,104.35,109729732.0
2006-09-05 19:54:00,104.345,104.358,104.332,104.345,84088644.0
2006-09-05 19:55:00,104.35,104.385,104.34,104.385,38409224.0
2006-09-05 19:56:00,104.355,104.398,104.355,104.362,84246043.0
2006-09-05 19:57:00,104.36,104.394,104.345,104.345,38034072.0
2006-09-05 19:58:00,104.352,104.37,104.352,104.365,24651840.0
2006-09-05 20:00:00,104.365,104.38,104.36,104.36,22483770.0
2006-09-05 20:01:00,104.365,104.37,104.35,104.35,25623310.0
2006-09-05 20:02:00,104.36,104.36,104.34,104.34,16859246.0
2006-09-05 20:03:00,104.328,104.355,104.328,104.34,27746962.0
2006-09-05 20:04:00,104.345,104.366,104.345,104.353,56953521.0
2006-09-05 20:06:00,104.36,104.362,104.325,104.35,43598242.0
2006-09-05 20:07:00,104.36,104.36,104.31,104.31,16072301.0
2006-09-05 20:08:00,104.32,104.322,104.303,104.308,23911956.0
2006-09-05 20:09:00,104.31,104.31,104.3,104.308,27520065.0
2006-09-05 20:10:00,104.303,104.309,104.253,104.253,74609604.0
2006-09-05 20:11:00,104.305,104.31,104.3,104.31,48368429.0
2006-09-05 20:12:00,104.315,104.315,104.31,104.315,66493301.0
2006-09-05 20:13:00,104.315,104.32,104.31,104.31,59560775.0
2006-09-05 20:14:00,104.313,104.325,104.3,104.3,55525546.0
2006-09-05 20:15:00,104.315,104.33,104.3,104.33,54478337.0
2006-09-05 20:16:00,104.325,104.331,104.307,104.31,58285260.0
2006-09-05 20:17:00,104.315,104.315,104.255,104.255,39323706.0
2006-09-05 20:18:00,104.32,104.32,104.302,104.302,73138251.0
2006-09-05 20:19:00,104.298,104.322,104.298,104.3,39164433.0
2006-09-05 20:20:00,104.302,104.305,104.3,104.3,53005672.0
2006-09-05 20:21:00,104.295,104.31,104.295,104.308,83074954.0
2006-09-05 20:23:00,104.31,104.33,104.308,104.33,52965259.0
2006-09-05 20:24:00,104.33,104.33,104.307,104.315,68969096.0
2006-09-05 20:25:00,104.318,104.318,104.295,104.295,26155531.0
2006-09-05 20:26:00,104.292,104.32,104.292,104.32,54029236.0
2006-09-05 20:27:00,104.315,104.32,104.305,104.313,77226626.0
2006-09-05 20:28:00,104.335,104.335,104.305,104.305,17598642.0
2006-09-05 20:29:00,104.31,104.31,104.275,104.283,48724137.0
2006-09-05 20:30:00,104.29,104.3,104.29,104.3,49964165.0
2006-09-05 20:31:00,104.292,104.31,104.292,104.3,27144863.0
2006-09-05 20:32:00,104.31,104.327,104.283,104.283,57783053.0
2006-09-05 20:33:00,104.31,104.311,104.29,104.29,71071252.0
2006-09-05 20:34:00,104.3,104.306,104.265,104.265,59170883.0
2006-09-05 20:35:00,104.255,104.285,104.255,104.275,32432471.0
2006-09-05 20:36:00,104.265,104.298,104.265,104.283,46478377.0
2006-09-05 20:37:00,104.295,104.31,104.292,104.295,101643860.0
2006-09-05 20:38:00,104.3,104.3,104.276,104.28,15715363.0
2006-09-05 20:39:00,104.275,104.285,104.275,104.285,37536550.0
2006-09-05 20:40:00,104.272,104.29,104.272,104.29,17453563.0
2006-09-05 20:42:00,104.295,104.305,104.283,104.283,90698668.0
2006-09-05 20:43:00,104.282,104.29,104.28,104.28,51652376.0
2006-09-05 20:44:00,104.29,104.29,104.29,104.29,26389311.0
2006-09-05 20:45:00,104.295,104.32,104.295,104.32,45555108.0
2006-09-05 20:46:00,104.328,104.34,104.32,104.32,112238150.0
2006-09-05 20:47:00,104.34,104.34,104.333,104.34,34996066.0
2006-09-05 20:48:00,104.338,104.35,104.338,104.35,60316213.0
2006-09-05 20:49:00,104.345,104.345,104.325,104.325,15615043.0
2006-09-05 20:50:00,104.32,104.348,104.32,104.335,113925993.0
2006-09-05 20:51:00,104.333,104.354,104.331,104.345,70065988.0
2006-09-05 20:52:00,104.345,104.345,104.338,104.34,39837046.0
2006-09-05 20:53:00,104.34,104.34,104.34,104.34,1031670.0
2006-09-05 20:55:00,104.34,104.355,104.34,104.34,60497950.0
2006-09-05 20:56:00,104.338,104.365,104.338,104.34,30380526.0
2006-09-05 20:57:00,104.335,104.336,104.315,104.315,52046793.0
2006-09-05 20:58:00,104.312,104.335,104.29,104.31,86705213.0
2006-09-05 20:59:00,104.295,104.307,104.275,104.295,52266477.0
2006-09-05 21:00:00,104.295,104.297,104.29,104.29,11720982.0
2006-09-05 21:01:00,104.285,104.285,104.269,104.275,45620387.0
2006-09-05 21:02:00,104.28,104.33,104.28,104.33,71039391.0
2006-09-05 21:03:00,104.33,104.33,104.291,104.3,22981288.0
2006-09-05 21:04:00,104.31,104.33,104.31,104.31,36265754.0
2006-09-05 21:05:00,104.305,104.305,104.287,104.287,59403235.0
2006-09-05 21:06:00,104.295,104.323,104.275,104.3,112107352.0
2006-09-05 21:07:00,104.3,104.32,104.292,104.293,60120248.0
2006-09-05 21:08:00,104.3,104.302,104.3,104.3,98903066.0
2006-09-05 21:09:00,104.31,104.31,104.3,104.3,4302283.0
2006-09-05 21:10:00,104.303,104.323,104.295,104.323,29303895.0
2006-09-05 21:11:00,104.323,104.323,104.3,104.32,79304649.0
2006-09-05 21:12:00,104.28,104.322,104.28,104.322,3850982.0
2006-09-05 21:13:00,104.31,104.31,104.298,104.31,8842781.0
2006-09-05 21:14:00,104.31,104.31,104.255,104.29,84200312.0
2006-09-05 21:15:00,104.28,104.314,104.28,104.3,60822084.0
2006-09-05 21:16:00,104.3,104.3,104.27,104.27,67145847.0
2006-09-05 21:17:00,104.283,104.286,104.275,104.285,56264088.0
2006-09-05 21:18:00,104.278,104.278,104.235,104.235,38909473.0
2006-09-05 21:19:00,104.255,104.264,104.25,104.25,19326190.0
2006-09-05 21:20:00,104.255,104.263,104.245,104.255,24841728.0
2006-09-05 21:22:00,104.245,104.27,104.228,104.27,31266272.0
2006-09-05 21:23:00,104.262,104.28,104.221,104.28,127091341.0
2006-09-05 21:24:00,104.275,104.3,104.275,104.29,30204046.0
2006-09-05 21:25:00,104.3,104.31,104.279,104.29,71807422.0
2006-09-05 21:26:00,104.3,104.3,104.277,104.277,50533857.0
2006-09-05 21:27:00,104.28,104.295,104.277,104.283,94058169.0
2006-09-05 21:28:00,104.287,104.3,104.287,104.295,51720300.0
2006-09-05 21:29:00,104.283,104.3,104.281,104.3,43468571.0
2006-09-05 21:30:00,104.293,104.297,104.284,104.297,40070311.0
2006-09-05 21:31:00,104.298,104.298,104.292,104.292,7062722.0
2006-09-05 21:32:00,104.3,104.3,104.3,104.3,10148507.0
2006-09-05 21:33:00,104.29,104.29,104.27,104.28,53331784.0
2006-09-05 21:34:00,104.29,104.29,104.273,104.273,50074130.0
2006-09-05 21:35:00,104.28,104.29,104.27,104.29,22863553.0
2006-09-05 21:36:00,104.29,104.292,104.26,104.29,105402820.0
2006-09-05 21:38:00,104.28,104.303,104.28,104.283,58727076.0
2006-09-05 21:40:00,104.282,104.3,104.235,104.235,99767603.0
2006-09-05 21:41:00,104.29,104.305,104.268,104.305,61815339.0
2006-09-05 21:44:00,104.295,104.303,104.295,104.303,98298179.0
2006-09-05 21:45:00,104.31,104.31,104.29,104.303,40979296.0
2006-09-05 21:46:00,104.308,104.31,104.303,104.31,56018966.0
2006-09-05 21:47:00,104.31,104.31,104.283,104.295,164989291.0
2006-09-05 21:49:00,104.288,104.31,104.288,104.31,73790598.0
2006-09-05 21:50:00,104.31,104.31,104.29,104.29,69515475.0
2006-09-05 21:52:00,104.282,104.294,104.282,104.293,71645683.0
2006-09-05 21:53:00,104.295,104.295,104.295,104.295,975147.0
2006-09-05 21:54:00,104.3,104.31,104.28,104.295,46277180.0
2006-09-05 21:55:00,104.29,104.313,104.29,104.313,161924429.0
2006-09-05 21:56:00,104.315,104.322,104.312,104.315,60775546.0
2006-09-05 21:58:00,104.305,104.305,104.28,104.285,31457678.0
2006-09-05 21:59:00,104.295,104.295,104.27,104.28,55517874.0
2006-09-05 22:00:00,104.28,104.299,104.277,104.28,25917447.0
2006-09-05 22:01:00,104.29,104.31,104.273,104.29,62769190.0
2006-09-05 22:02:00,104.297,104.31,104.293,104.31,26712310.0
2006-09-05 22:03:00,104.3,104.315,104.298,104.315,79890731.0
2006-09-05 22:04:00,104.31,104.329,104.31,104.313,101913178.0
2006-09-05 22:05:00,104.315,104.33,104.315,104.323,129617098.0
2006-09-05 22:06:00,104.323,104.323,104.31,104.31,19556740.0
2006-09-05 22:07:00,104.31,104.335,104.308,104.32,193938021.0
2006-09-05 22:08:00,104.32,104.334,104.32,104.32,89901667.0
2006-09-05 22:09:00,104.33,104.33,104.302,104.303,26349380.0
2006-09-05 22:10:00,104.303,104.305,104.285,104.295,43524590.0
2006-09-05 22:11:00,104.3,104.31,104.292,104.295,22523368.0
2006-09-05 22:12:00,104.297,104.31,104.282,104.31,31672674.0
2006-09-05 22:13:00,104.307,104.307,104.283,104.283,95627669.0
2006-09-05 22:14:00,104.29,104.3,104.29,104.293,117745465.0
2006-09-05 22:15:00,104.295,104.299,104.28,104.292,66007390.0
2006-09-05 22:16:00,104.297,104.3,104.279,104.3,69961633.0
2006-09-05 22:17:00,104.29,104.329,104.29,104.317,111351788.0
2006-09-05 22:18:00,104.32,104.33,104.315,104.315,27241436.0
2006-09-05 22:19:00,104.325,104.34,104.325,104.332,102879577.0
2006-09-05 22:20:00,104.328,104.336,104.29,104.33,31629561.0
2006-09-05 22:21:00,104.33,104.33,104.309,104.315,126050846.0
2006-09-05 22:22:00,104.315,104.325,104.31,104.32,67646462.0
2006-09-05 22:23:00,104.31,104.32,104.305,104.31,103911715.0
2006-09-05 22:24:00,104.318,104.32,104.292,104.32,53268392.0
2006-09-05 22:25:00,104.32,104.32,104.32,104.32,884229.0
2006-09-05 22:26:00,104.318,104.325,104.313,104.317,14994785.0
2006-09-05 22:27:00,104.32,104.331,104.316,104.322,77504957.0
2006-09-05 22:28:00,104.325,104.325,104.31,104.31,101141601.0
2006-09-05 22:29:00,104.275,104.335,104.275,104.31,34412347.0
2006-09-05 22:30:00,104.302,104.345,104.265,104.345,107199978.0
2006-09-05 22:31:00,104.345,104.365,104.33,104.335,46212795.0
2006-09-05 22:32:00,104.34,104.35,104.34,104.35,2722471.0
2006-09-05 22:33:00,104.355,104.355,104.325,104.355,53459068.0
2006-09-05 22:34:00,104.34,104.37,104.34,104.37,113134962.0
2006-09-05 22:35:00,104.37,104.37,104.357,104.37,46496200.0
2006-09-05 22:36:00,104.37,104.373,104.35,104.35,119711282.0
2006-09-05 22:37:00,104.355,104.36,104.352,104.355,189629796.0
2006-09-05 22:38:00,104.35,104.36,104.332,104.36,95619764.0
2006-09-05 22:39:00,104.36,104.379,104.357,104.36,127624560.0
2006-09-05 22:40:00,104.355,104.378,104.355,104.367,24646303.0
2006-09-05 22:41:00,104.375,104.385,104.345,104.385,57792879.0
2006-09-05 22:42:00,104.36,104.371,104.35,104.36,79690390.0
2006-09-05 22:43:00,104.368,104.37,104.355,104.355,8263931.0
2006-09-05 22:44:00,104.365,104.37,104.363,104.37,29020730.0
2006-09-05 22:46:00,104.36,104.372,104.355,104.365,73894040.0
2006-09-05 22:47:00,104.353,104.37,104.34,104.37,148794975.0
2006-09-05 22:48:00,104.37,104.37,104.35,104.365,33274471.0
2006-09-05 22:49:00,104.37,104.385,104.342,104.375,60220132.0
2006-09-05 22:50:00,104.375,104.39,104.375,104.39,44514988.0
2006-09-05 22:51:00,104.4,104.4,104.36,104.38,54403165.0
2006-09-05 22:52:00,104.37,104.375,104.365,104.375,53781052.0
2006-09-05 22:53:00,104.39,104.395,104.375,104.375,68491459.0
2006-09-05 22:54:00,104.375,104.375,104.375,104.375,1810526.0
2006-09-05 22:55:00,104.38,104.4,104.38,104.4,34918024.0
2006-09-05 22:56:00,104.4,104.404,104.388,104.388,83994966.0
2006-09-05 22:57:00,104.38,104.395,104.36,104.39,64827968.0
2006-09-05 22:58:00,104.38,104.395,104.38,104.395,53729847.0
2006-09-05 22:59:00,104.385,104.385,104.335,104.35,22431724.0
2006-09-05 23:03:00,104.345,104.368,104.345,104.368,97414522.0
2006-09-05 23:04:00,104.375,104.391,104.365,104.375,72901910.0
2006-09-05 23:05:00,104.36,104.37,104.36,104.37,69576857.0
2006-09-05 23:08:00,104.36,104.385,104.352,104.365,60460673.0
2006-09-05 23:09:00,104.365,104.402,104.335,104.335,67949877.0
2006-09-05 23:10:00,104.38,104.39,104.38,104.385,145566125.0
2006-09-05 23:14:00,104.39,104.403,104.385,104.385,60334778.0
2006-09-05 23:18:00,104.39,104.403,104.39,104.402,69829269.0
2006-09-05 23:19:00,104.405,104.405,104.39,104.39,3249091.0
2006-09-05 23:21:00,104.365,104.433,104.365,104.433,50500576.0
2006-09-05 23:22:00,104.435,104.435,104.415,104.425,46515429.0
2006-09-05 23:23:00,104.425,104.425,104.415,104.42,18449125.0
2006-09-05 23:25:00,104.41,104.438,104.408,104.408,131465022.0
2006-09-05 23:28:00,104.412,104.43,104.412,104.43,15927734.0
2006-09-05 23:29:00,104.425,104.434,104.413,104.43,30412855.0
2006-09-05 23:30:00,104.43,104.436,104.425,104.425,22417746.0
2006-09-05 23:31:00,104.428,104.443,104.428,104.44,76676914.0
2006-09-05 23:32:00,104.44,104.44,104.44,104.44,23505845.0
2006-09-05 23:33:00,104.44,104.44,104.432,104.44,35259542.0
2006-09-05 23:35:00,104.433,104.433,104.39,104.39,78844766.0
2006-09-05 23:38:00,104.4,104.403,104.395,104.395,78774509.0
2006-09-05 23:39:00,104.4,104.4,104.38,104.38,52803919.0
2006-09-05 23:41:00,104.38,104.38,104.36,104.36,33482402.0
2006-09-05 23:42:00,104.367,104.38,104.363,104.365,53924830.0
2006-09-05 23:43:00,104.37,104.396,104.37,104.39,34597168.0
2006-09-05 23:44:00,104.388,104.405,104.385,104.395,100889524.0
2006-09-05 23:45:00,104.4,104.413,104.4,104.413,33824222.0
2006-09-05 23:46:00,104.41,104.418,104.41,104.418,27927546.0
2006-09-05 23:47:00,104.405,104.43,104.405,104.41,57186574.0
2006-09-05 23:48:00,104.415,104.43,104.415,104.43,26467511.0
2006-09-05 23:49:00,104.43,104.43,104.415,104.43,86311692.0
2006-09-05 23:50:00,104.425,104.425,104.425,104.425,13369661.0
2006-09-05 23:53:00,104.423,104.44,104.423,104.44,38211542.0
2006-09-05 23:58:00,104.437,104.468,104.435,104.468,49786010.0
2006-09-05 23:59:00,104.457,104.48,104.457,104.465,81278291.0
2006-09-06 00:00:00,104.47,104.476,104.464,104.475,39159796.0
2006-09-06 00:01:00,104.48,104.48,104.445,104.445,57058147.0
2006-09-06 00:02:00,104.44,104.44,104.42,104.42,80366643.0
2006-09-06 00:03:00,104.435,104.456,104.435,104.455,21103812.0
2006-09-06 00:04:00,104.46,104.46,104.425,104.44,67104449.0
2006-09-06 00:05:00,104.435,104.439,104.435,104.438,24377249.0
2006-09-06 00:07:00,104.445,104.462,104.445,104.452,156266286.0
2006-09-06 00:08:00,104.465,104.481,104.45,104.45,60736015.0
2006-09-06 00:09:00,104.455,104.46,104.447,104.447,149548786.0
2006-09-06 00:10:00,104.45,104.467,104.436,104.465,115394640.0
2006-09-06 00:11:00,104.465,104.48,104.465,104.48,10111697.0
2006-09-06 00:12:00,104.475,104.485,104.472,104.472,36389130.0
2006-09-06 00:13:00,104.48,104.485,104.47,104.47,56475287.0
2006-09-06 00:14:00,104.48,104.485,104.47,104.48,91624038.0
2006-09-06 00:15:00,104.473,104.505,104.465,104.505,22976921.0
2006-09-06 00:16:00,104.49,104.5,104.49,104.5,35263169.0
2006-09-06 00:17:00,104.49,104.5,104.49,104.49,154989638.0
2006-09-06 00:18:00,104.49,104.5,104.487,104.495,106677909.0
2006-09-06 00:19:00,104.495,104.52,104.495,104.52,51054677.0
2006-09-06 00:20:00,104.51,104.52,104.51,104.52,20706401.0
2006-09-06 00:21:00,104.515,104.517,104.505,104.515,88786885.0
2006-09-06 00:22:00,104.513,104.513,104.487,104.505,42826250.0
2006-09-06 00:23:00,104.5,104.516,104.5,104.51,14654367.0
2006-09-06 00:24:00,104.515,104.515,104.5,104.515,63778164.0
2006-09-06 00:25:00,104.52,104.52,104.497,104.5,34928331.0
2006-09-06 00:26:00,104.5,104.5,104.484,104.49,49573082.0
2006-09-06 00:28:00,104.49,104.49,104.47,104.47,5945575.0
2006-09-06 00:30:00,104.473,104.498,104.473,104.48,47122436.0
2006-09-06 00:31:00,104.49,104.495,104.477,104.477,34057679.0
2006-09-06 00:32:00,104.49,104.49,104.47,104.47,87739933.0
2006-09-06 00:33:00,104.473,104.494,104.473,104.483,49265090.0
2006-09-06 00:34:00,104.485,104.498,104.485,104.495,75019440.0
2006-09-06 00:36:00,104.49,104.505,104.485,104.495,78821776.0
2006-09-06 00:37:00,104.5,104.505,104.488,104.495,71784607.0
2006-09-06 00:38:00,104.495,104.499,104.48,104.48,73580768.0
2006-09-06 00:39:00,104.49,104.495,104.462,104.48,38353492.0
2006-09-06 00:41:00,104.482,104.49,104.48,104.482,97349254.0
2006-09-06 00:42:00,104.48,104.505,104.475,104.488,30255076.0
2006-09-06 00:43:00,104.455,104.515,104.45,104.515,65120820.0
2006-09-06 00:44:00,104.52,104.52,104.515,104.515,93352110.0
2006-09-06 00:45:00,104.515,104.525,104.51,104.52,39794238.0
2006-09-06 00:46:00,104.52,104.52,104.5,104.52,61967266.0
2006-09-06 00:47:00,104.515,104.52,104.508,104.52,42044454.0
2006-09-06 00:49:00,104.52,104.525,104.508,104.525,24135381.0
2006-09-06 00:51:00,104.53,104.535,104.525,104.525,8443687.0
2006-09-06 00:52:00,104.525,104.54,104.51,104.51,79286130.0
2006-09-06 00:54:00,104.515,104.529,104.515,104.525,31726419.0
2006-09-06 00:55:00,104.53,104.55,104.514,104.525,50329250.0
2006-09-06 00:57:00,104.527,104.53,104.467,104.53,127794456.0
2006-09-06 00:58:00,104.523,104.53,104.52,104.525,68762066.0
2006-09-06 01:01:00,104.522,104.534,104.505,104.505,55380405.0
2006-09-06 01:02:00,104.5,104.524,104.5,104.51,51597781.0
2006-09-06 01:03:00,104.515,104.535,104.515,104.535,76213346.0
2006-09-06 01:05:00,104.518,104.518,104.51,104.51,72230218.0
2006-09-06 01:06:00,104.505,104.51,104.485,104.51,43117922.0
2006-09-06 01:07:00,104.505,104.515,104.505,104.515,45214797.0
2006-09-06 01:08:00,104.495,104.522,104.482,104.482,141313921.0
2006-09-06 01:09:00,104.48,104.48,104.467,104.475,34581512.0
2006-09-06 01:10:00,104.47,104.485,104.465,104.47,76054006.0
2006-09-06 01:11:00,104.465,104.479,104.465,104.465,47301038.0
2006-09-06 01:12:00,104.465,104.467,104.445,104.46,68821917.0
2006-09-06 01:13:00,104.455,104.47,104.453,104.453,50225930.0
2006-09-06 01:14:00,104.453,104.453,104.423,104.423,20692776.0
2006-09-06 01:15:00,104.44,104.45,104.44,104.45,51274995.0
2006-09-06 01:17:00,104.438,104.438,104.438,104.438,1171224.0
2006-09-06 01:18:00,104.442,104.46,104.441,104.46,26916192.0
2006-09-06 01:19:00,104.455,104.455,104.425,104.425,55034957.0
2006-09-06 01:20:00,104.43,104.44,104.415,104.44,76714806.0
2006-09-06 01:21:00,104.438,104.456,104.425,104.425,37261920.0
2006-09-06 01:25:00,104.423,104.427,104.42,104.42,28768228.0
2006-09-06 01:26:00,104.412,104.435,104.405,104.42,35796147.0
2006-09-06 01:27:00,104.42,104.43,104.395,104.395,143787680.0
2006-09-06 01:28:00,104.42,104.435,104.417,104.42,35142355.0
2006-09-06 01:29:00,104.392,104.392,104.37,104.37,92028194.0
2006-09-06 01:30:00,104.365,104.375,104.355,104.355,44774723.0
2006-09-06 01:31:00,104.36,104.37,104.345,104.37,29962154.0
2006-09-06 01:32:00,104.37,104.38,104.33,104.38,64361265.0
2006-09-06 01:33:00,104.367,104.403,104.367,104.385,47747565.0
2006-09-06 01:34:00,104.39,104.402,104.363,104.385,124767590.0
2006-09-06 01:35:00,104.39,104.39,104.38,104.385,6455736.0
2006-09-06 01:36:00,104.375,104.385,104.375,104.38,17295970.0
2006-09-06 01:37:00,104.38,104.395,104.335,104.39,90535507.0
2006-09-06 01:38:00,104.39,104.39,104.39,104.39,690826.0
2006-09-06 01:40:00,104.385,104.387,104.378,104.38,108935198.0
2006-09-06 01:41:00,104.375,104.375,104.355,104.365,80712626.0
2006-09-06 01:42:00,104.37,104.38,104.36,104.36,63211876.0
2006-09-06 01:43:00,104.37,104.38,104.34,104.365,106435102.0
2006-09-06 01:44:00,104.37,104.37,104.334,104.335,45996387.0
2006-09-06 01:45:00,104.338,104.37,104.325,104.35,65005068.0
2006-09-06 01:46:00,104.355,104.355,104.345,104.355,21821249.0
2006-09-06 01:47:00,104.36,104.366,104.331,104.35,37632033.0
2006-09-06 01:48:00,104.355,104.37,104.355,104.37,9311118.0
2006-09-06 01:49:00,104.365,104.365,104.325,104.325,13430374.0
2006-09-06 01:50:00,104.32,104.33,104.32,104.33,108589878.0
2006-09-06 01:51:00,104.33,104.33,104.31,104.31,29357037.0
2006-09-06 01:52:00,104.302,104.306,104.288,104.288,86752642.0
2006-09-06 01:53:00,104.28,104.321,104.28,104.305,136708995.0
2006-09-06 01:55:00,104.315,104.355,104.315,104.355,51861206.0
2006-09-06 01:56:00,104.358,104.361,104.347,104.355,34067945.0
2006-09-06 01:57:00,104.345,104.363,104.345,104.355,122157960.0
2006-09-06 01:58:00,104.365,104.375,104.315,104.375,23017978.0
2006-09-06 01:59:00,104.37,104.37,104.36,104.363,85288206.0
2006-09-06 02:00:00,104.353,104.353,104.33,104.33,93569066.0
2006-09-06 02:01:00,104.335,104.335,104.268,104.335,23278698.0
2006-09-06 02:02:00,104.325,104.34,104.322,104.325,134996091.0
2006-09-06 02:03:00,104.335,104.335,104.31,104.318,31697008.0
2006-09-06 02:04:00,104.315,104.34,104.315,104.335,52453938.0
2006-09-06 02:05:00,104.32,104.335,104.32,104.335,125905122.0
2006-09-06 02:06:00,104.335,104.35,104.307,104.35,133897152.0
2006-09-06 02:07:00,104.358,104.358,104.305,104.322,83343875.0
2006-09-06 02:08:00,104.33,104.35,104.33,104.35,31065646.0
2006-09-06 02:09:00,104.35,104.362,104.35,104.35,117267687.0
2006-09-06 02:10:00,104.355,104.39,104.345,104.385,13481604.0
2006-09-06 02:11:00,104.39,104.39,104.335,104.335,9664851.0
2006-09-06 02:12:00,104.34,104.353,104.335,104.35,40166543.0
2006-09-06 02:13:00,104.335,104.355,104.335,104.345,23108386.0
2006-09-06 02:14:00,104.34,104.368,104.34,104.368,61750802.0
2006-09-06 02:15:00,104.365,104.39,104.365,104.39,48239526.0
2006-09-06 02:16:00,104.385,104.412,104.38,104.4,97245410.0
2006-09-06 02:17:00,104.39,104.41,104.39,104.41,67823905.0
2006-09-06 02:18:00,104.405,104.412,104.385,104.385,73878834.0
2006-09-06 02:19:00,104.39,104.39,104.365,104.375,114487859.0
2006-09-06 02:20:00,104.387,104.41,104.382,104.39,111214512.0
2006-09-06 02:22:00,104.4,104.415,104.361,104.41,96684651.0
2006-09-06 02:23:00,104.41,104.41,104.392,104.405,18672105.0
2006-09-06 02:24:00,104.415,104.42,104.411,104.42,6705168.0
2006-09-06 02:25:00,104.415,104.42,104.415,104.42,11759196.0
2006-09-06 02:26:00,104.415,104.433,104.415,104.417,52177429.0
2006-09-06 02:27:00,104.43,104.45,104.388,104.42,66045424.0
2006-09-06 02:28:00,104.42,104.44,104.42,104.44,32749103.0
2006-09-06 02:29:00,104.435,104.45,104.435,104.445,41111672.0
2006-09-06 02:30:00,104.45,104.45,104.43,104.432,93477088.0
2006-09-06 02:31:00,104.45,104.46,104.44,104.44,32785106.0
2006-09-06 02:32:00,104.415,104.44,104.415,104.44,152382026.0
2006-09-06 02:33:00,104.44,104.461,104.436,104.442,39036144.0
2006-09-06 02:34:00,104.45,104.45,104.442,104.443,28129684.0
2006-09-06 02:35:00,104.45,104.45,104.44,104.443,15155904.0
2006-09-06 02:36:00,104.447,104.45,104.44,104.44,57304266.0
2006-09-06 02:37:00,104.445,104.475,104.445,104.475,51948699.0
2006-09-06 02:38:00,104.475,104.515,104.475,104.488,38248738.0
2006-09-06 02:39:00,104.49,104.49,104.468,104.48,83567326.0
2006-09-06 02:40:00,104.485,104.492,104.482,104.485,54636114.0
2006-09-06 02:41:00,104.49,104.49,104.475,104.482,29010770.0
2006-09-06 02:43:00,104.483,104.483,104.455,104.48,31485031.0
2006-09-06 02:44:00,104.48,104.48,104.46,104.46,54178990.0
2006-09-06 02:45:00,104.443,104.491,104.443,104.453,20780051.0
2006-09-06 02:46:00,104.453,104.455,104.445,104.455,53614358.0
2006-09-06 02:47:00,104.46,104.47,104.457,104.465,73074874.0
2006-09-06 02:48:00,104.465,104.49,104.465,104.475,49769612.0
2006-09-06 02:49:00,104.48,104.502,104.48,104.5,76069220.0
2006-09-06 02:50:00,104.505,104.51,104.49,104.5,37284646.0
2006-09-06 02:51:00,104.502,104.502,104.465,104.465,137867238.0
2006-09-06 02:52:00,104.495,104.495,104.46,104.475,47831159.0
2006-09-06 02:53:00,104.48,104.545,104.48,104.545,40327273.0
2006-09-06 02:54:00,104.55,104.575,104.528,104.528,72186904.0
2006-09-06 02:55:00,104.54,104.548,104.525,104.525,45298308.0
2006-09-06 02:56:00,104.555,104.575,104.555,104.565,72597967.0
2006-09-06 02:57:00,104.56,104.575,104.535,104.54,52720730.0
2006-09-06 02:58:00,104.545,104.555,104.535,104.542,57502238.0
2006-09-06 02:59:00,104.545,104.56,104.505,104.54,34344178.0
2006-09-06 03:00:00,104.54,104.54,104.494,104.51,118726123.0
2006-09-06 03:01:00,104.505,104.513,104.49,104.503,75637515.0
2006-09-06 03:02:00,104.51,104.547,104.483,104.547,134775843.0
2006-09-06 03:03:00,104.545,104.555,104.545,104.555,27042008.0
2006-09-06 03:04:00,104.555,104.61,104.553,104.61,48486753.0
2006-09-06 03:05:00,104.605,104.675,104.605,104.675,29354569.0
2006-09-06 03:06:00,104.68,104.69,104.665,104.665,41611318.0
2006-09-06 03:07:00,104.65,104.67,104.65,104.655,79620537.0
2006-09-06 03:08:00,104.665,104.675,104.665,104.67,8580112.0
2006-09-06 03:09:00,104.65,104.68,104.65,104.675,23959966.0
2006-09-06 03:10:00,104.675,104.7,104.667,104.7,23334991.0
2006-09-06 03:11:00,104.69,104.7,104.668,104.69,126660224.0
2006-09-06 03:12:00,104.7,104.705,104.684,104.685,42533591.0
2006-09-06 03:13:00,104.69,104.695,104.672,104.68,68215834.0
2006-09-06 03:14:00,104.68,104.68,104.65,104.665,36798814.0
2006-09-06 03:15:00,104.655,104.667,104.637,104.66,88101271.0
2006-09-06 03:16:00,104.665,104.665,104.601,104.605,71146967.0
2006-09-06 03:17:00,104.638,104.655,104.62,104.62,32542839.0
2006-09-06 03:18:00,104.622,104.645,104.622,104.642,100525873.0
2006-09-06 03:19:00,104.65,104.65,104.64,104.64,49250389.0
2006-09-06 03:20:00,104.64,104.667,104.64,104.66,40607191.0
2006-09-06 03:21:00,104.65,104.665,104.65,104.665,70291145.0
2006-09-06 03:22:00,104.665,104.688,104.665,104.665,77832165.0
2006-09-06 03:23:00,104.665,104.665,104.63,104.63,72787678.0
2006-09-06 03:24:00,104.64,104.65,104.635,104.65,19081266.0
2006-09-06 03:25:00,104.645,104.645,104.63,104.635,69244451.0
2006-09-06 03:26:00,104.623,104.644,104.623,104.633,48874097.0
2006-09-06 03:27:00,104.63,104.648,104.625,104.64,92416191.0
2006-09-06 03:28:00,104.627,104.663,104.627,104.63,35673701.0
2006-09-06 03:29:00,104.62,104.647,104.62,104.633,51641027.0
2006-09-06 03:30:00,104.64,104.64,104.609,104.61,125739679.0
2006-09-06 03:31:00,104.6,104.62,104.6,104.62,6187507.0
2006-09-06 03:32:00,104.605,104.63,104.593,104.63,44041354.0
2006-09-06 03:33:00,104.63,104.63,104.62,104.63,48161937.0
2006-09-06 03:34:00,104.63,104.63,104.607,104.62,35919717.0
2006-09-06 03:35:00,104.615,104.635,104.615,104.635,62405246.0
2006-09-06 03:36:00,104.63,104.648,104.62,104.62,13460428.0
2006-09-06 03:37:00,104.635,104.638,104.607,104.633,40337430.0
2006-09-06 03:38:00,104.635,104.635,104.61,104.615,89883460.0
2006-09-06 03:39:00,104.62,104.63,104.6,104.6,19045622.0
2006-09-06 03:40:00,104.61,104.625,104.61,104.625,53923399.0
2006-09-06 03:41:00,104.625,104.63,104.61,104.61,108721883.0
2006-09-06 03:42:00,104.61,104.635,104.61,104.62,141568911.0
2006-09-06 03:43:00,104.63,104.63,104.6,104.61,33342634.0
2006-09-06 03:44:00,104.625,104.625,104.591,104.603,21229713.0
2006-09-06 03:45:00,104.61,104.633,104.6,104.6,97296421.0
2006-09-06 03:46:00,104.59,104.635,104.585,104.6,58042430.0
2006-09-06 03:47:00,104.602,104.605,104.585,104.595,39060895.0
2006-09-06 03:48:00,104.6,104.6,104.583,104.595,9213392.0
2006-09-06 03:49:00,104.595,104.6,104.568,104.58,111849026.0
2006-09-06 03:50:00,104.577,104.595,104.575,104.585,145024036.0
2006-09-06 03:51:00,104.58,104.595,104.58,104.595,64373094.0
2006-09-06 03:52:00,104.592,104.592,104.575,104.585,147867414.0
2006-09-06 03:53:00,104.577,104.586,104.555,104.555,54239737.0
2006-09-06 03:54:00,104.548,104.575,104.547,104.555,22315314.0
2006-09-06 03:55:00,104.56,104.605,104.56,104.57,65814485.0
2006-09-06 03:56:00,104.565,104.595,104.565,104.595,20129543.0
2006-09-06 03:57:00,104.58,104.595,104.57,104.58,81549105.0
2006-09-06 03:58:00,104.585,104.587,104.57,104.57,53365268.0
2006-09-06 03:59:00,104.565,104.565,104.549,104.55,38490068.0
2006-09-06 04:00:00,104.545,104.55,104.537,104.537,86975165.0
2006-09-06 04:01:00,104.548,104.552,104.538,104.547,45297072.0
2006-09-06 04:02:00,104.535,104.567,104.535,104.545,69298997.0
2006-09-06 04:03:00,104.57,104.573,104.545,104.557,72043258.0
2006-09-06 04:04:00,104.555,104.575,104.555,104.575,101821250.0
2006-09-06 04:05:00,104.565,104.59,104.532,104.59,71549910.0
2006-09-06 04:06:00,104.59,104.59,104.573,104.573,34925091.0
2006-09-06 04:07:00,104.57,104.58,104.57,104.58,52826504.0
2006-09-06 04:08:00,104.58,104.59,104.575,104.59,68130074.0
2006-09-06 04:09:00,104.585,104.585,104.585,104.585,13598109.0
2006-09-06 04:10:00,104.59,104.59,104.545,104.57,94754297.0
2006-09-06 04:11:00,104.57,104.585,104.557,104.585,28803474.0
2006-09-06 04:12:00,104.58,104.59,104.575,104.575,60304306.0
2006-09-06 04:13:00,104.588,104.588,104.58,104.58,27972300.0
2006-09-06 04:14:00,104.583,104.595,104.583,104.59,36468162.0
2006-09-06 04:15:00,104.585,104.585,104.578,104.578,103870610.0
2006-09-06 04:16:00,104.58,104.595,104.58,104.59,38106804.0
2006-09-06 04:17:00,104.585,104.585,104.547,104.547,58760847.0
2006-09-06 04:18:00,104.54,104.561,104.54,104.55,35345088.0
2006-09-06 04:19:00,104.56,104.56,104.548,104.548,30083888.0
2006-09-06 04:20:00,104.54,104.565,104.54,104.56,51839699.0
2006-09-06 04:22:00,104.553,104.565,104.543,104.553,103862609.0
2006-09-06 04:23:00,104.553,104.57,104.536,104.57,93556607.0
2006-09-06 04:24:00,104.56,104.569,104.552,104.563,72594392.0
2006-09-06 04:25:00,104.562,104.608,104.545,104.545,148751297.0
2006-09-06 04:26:00,104.59,104.59,104.565,104.58,32229928.0
2006-09-06 04:27:00,104.58,104.58,104.57,104.57,24600570.0
2006-09-06 04:28:00,104.57,104.588,104.57,104.578,74083974.0
2006-09-06 04:29:00,104.565,104.58,104.565,104.58,24825856.0
2006-09-06 04:30:00,104.58,104.585,104.573,104.575,30785357.0
2006-09-06 04:31:00,104.572,104.572,104.572,104.572,7856081.0
2006-09-06 04:32:00,104.575,104.575,104.564,104.565,37181206.0
2006-09-06 04:33:00,104.555,104.567,104.555,104.562,37877007.0
2006-09-06 04:35:00,104.565,104.575,104.555,104.555,126073960.0
2006-09-06 04:36:00,104.57,104.57,104.557,104.565,17168365.0
2006-09-06 04:38:00,104.563,104.57,104.545,104.545,46026774.0
2006-09-06 04:39:00,104.555,104.567,104.555,104.56,87394537.0
2006-09-06 04:41:00,104.552,104.56,104.55,104.56,72791898.0
2006-09-06 04:42:00,104.555,104.555,104.54,104.54,49703270.0
2006-09-06 04:43:00,104.54,104.547,104.54,104.545,29141510.0
2006-09-06 04:45:00,104.545,104.56,104.54,104.56,63516979.0
2006-09-06 04:46:00,104.552,104.552,104.535,104.54,41820822.0
2006-09-06 04:47:00,104.555,104.562,104.55,104.56,39203622.0
2006-09-06 04:49:00,104.555,104.564,104.54,104.54,132743132.0
2006-09-06 04:50:00,104.515,104.575,104.515,104.575,73483159.0
2006-09-06 04:51:00,104.575,104.591,104.569,104.59,57243586.0
2006-09-06 04:53:00,104.6,104.621,104.594,104.62,21300215.0
2006-09-06 04:54:00,104.62,104.62,104.6,104.6,68508131.0
2006-09-06 04:55:00,104.605,104.605,104.594,104.605,77753745.0
2006-09-06 04:56:00,104.598,104.609,104.585,104.585,102165204.0
2006-09-06 04:57:00,104.595,104.598,104.54,104.585,56747486.0
2006-09-06 04:58:00,104.6,104.6,104.581,104.595,94451199.0
2006-09-06 04:59:00,104.6,104.6,104.582,104.6,132223165.0
2006-09-06 05:00:00,104.6,104.6,104.585,104.585,23657164.0
2006-09-06 05:01:00,104.595,104.598,104.59,104.59,54983467.0
2006-09-06 05:02:00,104.59,104.607,104.57,104.59,66853633.0
2006-09-06 05:03:00,104.598,104.611,104.585,104.6,86708957.0
2006-09-06 05:04:00,104.6,104.6,104.59,104.6,37433558.0
2006-09-06 05:06:00,104.593,104.593,104.57,104.57,64890060.0
2006-09-06 05:07:00,104.565,104.581,104.563,104.57,55228025.0
2006-09-06 05:08:00,104.58,104.59,104.573,104.59,55655410.0
2006-09-06 05:10:00,104.585,104.605,104.581,104.59,55847288.0
2006-09-06 05:11:00,104.585,104.6,104.575,104.6,30628195.0
2006-09-06 05:12:00,104.6,104.6,104.58,104.593,157588410.0
2006-09-06 05:13:00,104.605,104.605,104.58,104.58,72587464.0
2006-09-06 05:14:00,104.59,104.6,104.55,104.6,95349131.0
2006-09-06 05:17:00,104.59,104.603,104.58,104.58,75765725.0
2006-09-06 05:19:00,104.597,104.61,104.58,104.595,25954403.0
2006-09-06 05:20:00,104.59,104.598,104.579,104.58,121350725.0
2006-09-06 05:21:00,104.58,104.583,104.56,104.56,98780749.0
2006-09-06 05:22:00,104.575,104.582,104.565,104.565,176761550.0
2006-09-06 05:23:00,104.56,104.577,104.56,104.57,112988468.0
2006-09-06 05:24:00,104.57,104.57,104.557,104.56,46394133.0
2006-09-06 05:25:00,104.56,104.581,104.56,104.58,123847793.0
2006-09-06 05:26:00,104.585,104.585,104.56,104.585,48807695.0
2006-09-06 05:28:00,104.575,104.599,104.573,104.585,50527877.0
2006-09-06 05:29:00,104.585,104.585,104.53,104.572,117158442.0
2006-09-06 05:30:00,104.58,104.58,104.535,104.535,32568945.0
2006-09-06 05:32:00,104.572,104.59,104.568,104.59,80266111.0
2006-09-06 05:33:00,104.587,104.588,104.575,104.588,13857117.0
2006-09-06 05:35:00,104.59,104.59,104.57,104.588,51506859.0
2006-09-06 05:36:00,104.58,104.59,104.575,104.58,99513227.0
2006-09-06 05:37:00,104.59,104.595,104.58,104.585,68226389.0
2006-09-06 05:38:00,104.585,104.59,104.577,104.59,134497274.0
2006-09-06 05:39:00,104.59,104.59,104.568,104.568,29842024.0
2006-09-06 05:40:00,104.572,104.595,104.56,104.595,95479885.0
2006-09-06 05:41:00,104.585,104.588,104.58,104.58,28501189.0
2006-09-06 05:42:00,104.577,104.585,104.56,104.57,105908109.0
2006-09-06 05:43:00,104.58,104.58,104.555,104.567,75609675.0
2006-09-06 05:44:00,104.562,104.575,104.56,104.565,71098007.0
2006-09-06 05:45:00,104.563,104.585,104.563,104.58,111999868.0
2006-09-06 05:46:00,104.573,104.588,104.568,104.587,97858854.0
2006-09-06 05:48:00,104.585,104.6,104.572,104.6,22240909.0
2006-09-06 05:49:00,104.595,104.608,104.595,104.603,47729567.0
2006-09-06 05:50:00,104.603,104.62,104.588,104.62,27980651.0
2006-09-06 05:51:00,104.61,104.617,104.6,104.6,88782999.0
2006-09-06 05:52:00,104.61,104.61,104.59,104.59,184211650.0
2006-09-06 05:54:00,104.593,104.615,104.593,104.615,120630153.0
2006-09-06 05:55:00,104.613,104.629,104.613,104.62,99224203.0
2006-09-06 05:57:00,104.63,104.635,104.627,104.627,25401588.0
2006-09-06 05:58:00,104.62,104.63,104.615,104.63,69427266.0
2006-09-06 05:59:00,104.62,104.639,104.62,104.63,28399567.0
2006-09-06 06:00:00,104.62,104.635,104.62,104.635,56403408.0
2006-09-06 06:02:00,104.625,104.64,104.619,104.63,82161890.0
2006-09-06 06:03:00,104.635,104.635,104.622,104.625,58697650.0
2006-09-06 06:04:00,104.623,104.63,104.617,104.62,162689071.0
2006-09-06 06:05:00,104.625,104.63,104.62,104.63,43744381.0
2006-09-06 06:07:00,104.623,104.625,104.62,104.622,70254641.0
2006-09-06 06:08:00,104.62,104.635,104.62,104.635,64608020.0
2006-09-06 06:09:00,104.64,104.66,104.64,104.66,71820927.0
2006-09-06 06:10:00,104.66,104.66,104.638,104.638,68898785.0
2006-09-06 06:11:00,104.645,104.661,104.644,104.65,72815187.0
2006-09-06 06:12:00,104.655,104.7,104.655,104.7,152810312.0
2006-09-06 06:13:00,104.7,104.71,104.688,104.688,62208735.0
2006-09-06 06:15:00,104.683,104.69,104.68,104.685,96769225.0
2006-09-06 06:16:00,104.685,104.685,104.668,104.675,44749555.0
2006-09-06 06:17:00,104.67,104.69,104.67,104.675,108851228.0
2006-09-06 06:18:00,104.685,104.685,104.647,104.67,63865420.0
2006-09-06 06:19:00,104.615,104.71,104.615,104.662,105384601.0
2006-09-06 06:20:00,104.67,104.69,104.67,104.675,49100051.0
2006-09-06 06:21:00,104.673,104.69,104.66,104.67,62329738.0
2006-09-06 06:22:00,104.685,104.7,104.685,104.687,21716823.0
2006-09-06 06:23:00,104.7,104.72,104.7,104.72,100709748.0
2006-09-06 06:24:00,104.72,104.728,104.712,104.72,20964197.0
2006-09-06 06:25:00,104.713,104.73,104.713,104.73,51479522.0
2006-09-06 06:26:00,104.72,104.75,104.7,104.7,57587498.0
2006-09-06 06:27:00,104.71,104.72,104.71,104.71,10104049.0
2006-09-06 06:28:00,104.702,104.708,104.702,104.708,7651919.0
2006-09-06 06:29:00,104.707,104.71,104.695,104.703,40475063.0
2006-09-06 06:30:00,104.72,104.723,104.719,104.723,44789870.0
2006-09-06 06:31:00,104.725,104.73,104.717,104.717,53051904.0
2006-09-06 06:32:00,104.713,104.725,104.713,104.72,94275004.0
2006-09-06 06:33:00,104.717,104.74,104.717,104.74,54023795.0
2006-09-06 06:34:00,104.73,104.738,104.712,104.72,67009540.0
2006-09-06 06:35:00,104.71,104.725,104.71,104.725,30645339.0
2006-09-06 06:36:00,104.73,104.733,104.673,104.712,136981394.0
2006-09-06 06:37:00,104.72,104.72,104.692,104.705,32203390.0
2006-09-06 06:38:00,104.71,104.713,104.693,104.71,35944434.0
2006-09-06 06:40:00,104.7,104.705,104.675,104.675,18430468.0
2006-09-06 06:41:00,104.7,104.71,104.7,104.71,10618184.0
2006-09-06 06:42:00,104.705,104.721,104.699,104.703,52178512.0
2006-09-06 06:43:00,104.69,104.69,104.67,104.68,68286226.0
2006-09-06 06:44:00,104.68,104.692,104.67,104.67,61287875.0
2006-09-06 06:45:00,104.68,104.69,104.665,104.69,92314776.0
2006-09-06 06:49:00,104.683,104.7,104.683,104.683,29975344.0
2006-09-06 06:51:00,104.68,104.695,104.68,104.69,103088453.0
2006-09-06 06:52:00,104.683,104.705,104.683,104.69,55962252.0
2006-09-06 06:53:00,104.69,104.692,104.685,104.685,34586428.0
2006-09-06 06:54:00,104.677,104.689,104.665,104.665,64928663.0
2006-09-06 06:55:00,104.665,104.68,104.665,104.68,34729587.0
2006-09-06 06:56:00,104.67,104.68,104.658,104.68,23291059.0
2006-09-06 06:57:00,104.68,104.69,104.663,104.69,73274254.0
2006-09-06 06:58:00,104.685,104.685,104.665,104.675,46494483.0
2006-09-06 06:59:00,104.68,104.68,104.643,104.655,12088473.0
2006-09-06 07:00:00,104.655,104.667,104.655,104.655,55244134.0
2006-09-06 07:01:00,104.66,104.66,104.657,104.66,54345662.0
2006-09-06 07:02:00,104.665,104.676,104.645,104.645,55742523.0
2006-09-06 07:03:00,104.65,104.675,104.648,104.648,30172337.0
2006-09-06 07:04:00,104.652,104.675,104.652,104.675,17700841.0
2006-09-06 07:05:00,104.635,104.704,104.635,104.67,55406161.0
2006-09-06 07:07:00,104.68,104.68,104.663,104.665,39993017.0
2006-09-06 07:08:00,104.665,104.665,104.65,104.653,72856389.0
2006-09-06 07:09:00,104.655,104.66,104.65,104.65,120697102.0
2006-09-06 07:10:00,104.655,104.655,104.645,104.655,16340563.0
2006-09-06 07:11:00,104.66,104.669,104.66,104.668,61964469.0
2006-09-06 07:12:00,104.67,104.69,104.67,104.67,35006568.0
2006-09-06 07:13:00,104.65,104.678,104.65,104.678,102108942.0
2006-09-06 07:14:00,104.67,104.675,104.665,104.665,42487510.0
2006-09-06 07:15:00,104.66,104.68,104.66,104.68,26247573.0
2006-09-06 07:16:00,104.67,104.671,104.662,104.662,51595622.0
2006-09-06 07:18:00,104.67,104.67,104.653,104.657,113738394.0
2006-09-06 07:20:00,104.655,104.655,104.645,104.645,38139148.0
2006-09-06 07:22:00,104.645,104.665,104.64,104.665,76666260.0
2006-09-06 07:23:00,104.653,104.68,104.653,104.655,43015620.0
2006-09-06 07:24:00,104.665,104.665,104.64,104.655,32066910.0
2006-09-06 07:27:00,104.633,104.67,104.633,104.67,62266221.0
2006-09-06 07:28:00,104.66,104.699,104.66,104.682,26136011.0
2006-09-06 07:29:00,104.69,104.69,104.685,104.69,47417826.0
2006-09-06 07:30:00,104.683,104.684,104.679,104.68,45549346.0
2006-09-06 07:31:00,104.685,104.705,104.685,104.705,18620932.0
2006-09-06 07:32:00,104.693,104.703,104.685,104.695,81540096.0
2006-09-06 07:33:00,104.7,104.706,104.69,104.702,49238348.0
2006-09-06 07:34:00,104.705,104.705,104.68,104.688,23818898.0
2006-09-06 07:35:00,104.685,104.7,104.685,104.69,67313190.0
2006-09-06 07:36:00,104.68,104.695,104.68,104.69,54151169.0
2006-09-06 07:37:00,104.685,104.69,104.66,104.66,18722310.0
2006-09-06 07:38:00,104.668,104.672,104.63,104.645,85196341.0
2006-09-06 07:39:00,104.65,104.652,104.643,104.652,52496457.0
2006-09-06 07:40:00,104.65,104.661,104.638,104.638,39696364.0
2006-09-06 07:41:00,104.642,104.65,104.63,104.65,78855256.0
2006-09-06 07:42:00,104.605,104.662,104.605,104.635,40813396.0
2006-09-06 07:43:00,104.63,104.646,104.625,104.635,62217398.0
2006-09-06 07:44:00,104.64,104.64,104.625,104.64,57003596.0
2006-09-06 07:45:00,104.63,104.662,104.63,104.633,57911500.0
2006-09-06 07:46:00,104.63,104.651,104.63,104.645,54798765.0
2006-09-06 07:47:00,104.645,104.645,104.635,104.645,66234984.0
2006-09-06 07:48:00,104.65,104.65,104.615,104.625,45885996.0
2006-09-06 07:49:00,104.583,104.65,104.583,104.633,69384921.0
2006-09-06 07:50:00,104.638,104.65,104.627,104.65,29652047.0
2006-09-06 07:51:00,104.638,104.638,104.59,104.62,26036537.0
2006-09-06 07:52:00,104.61,104.625,104.605,104.62,15323005.0
2006-09-06 07:53:00,104.61,104.64,104.588,104.64,47742272.0
2006-09-06 07:54:00,104.637,104.645,104.633,104.64,19247620.0
2006-09-06 07:55:00,104.633,104.645,104.633,104.635,60984604.0
2006-09-06 07:56:00,104.63,104.659,104.63,104.638,29051368.0
2006-09-06 07:57:00,104.65,104.65,104.64,104.65,17461673.0
2006-09-06 07:58:00,104.64,104.668,104.64,104.655,28179158.0
2006-09-06 07:59:00,104.65,104.66,104.648,104.655,24186499.0
2006-09-06 08:00:00,104.663,104.663,104.629,104.64,140650591.0
2006-09-06 08:01:00,104.645,104.655,104.642,104.642,25214116.0
2006-09-06 08:02:00,104.635,104.662,104.635,104.65,38632881.0
2006-09-06 08:03:00,104.652,104.652,104.625,104.625,87646738.0
2006-09-06 08:04:00,104.665,104.67,104.64,104.67,42525712.0
2006-09-06 08:05:00,104.665,104.669,104.643,104.655,78353194.0
2006-09-06 08:06:00,104.66,104.67,104.63,104.63,117445932.0
2006-09-06 08:07:00,104.633,104.645,104.633,104.64,55537317.0
2006-09-06 08:08:00,104.645,104.683,104.645,104.65,30879013.0
2006-09-06 08:09:00,104.655,104.69,104.655,104.69,225950355.0
2006-09-06 08:10:00,104.7,104.7,104.645,104.66,91291966.0
2006-09-06 08:11:00,104.655,104.668,104.643,104.668,84682111.0
2006-09-06 08:12:00,104.65,104.675,104.65,104.663,72035330.0
2006-09-06 08:13:00,104.66,104.69,104.648,104.652,118391042.0
2006-09-06 08:14:00,104.655,104.656,104.64,104.64,70721843.0
2006-09-06 08:15:00,104.65,104.665,104.63,104.665,44800647.0
2006-09-06 08:16:00,104.655,104.675,104.614,104.63,39792243.0
2006-09-06 08:17:00,104.62,104.647,104.613,104.62,50479950.0
2006-09-06 08:18:00,104.617,104.631,104.61,104.63,96496517.0
2006-09-06 08:19:00,104.627,104.658,104.627,104.645,38155457.0
2006-09-06 08:20:00,104.65,104.65,104.612,104.63,47069610.0
2006-09-06 08:21:00,104.623,104.655,104.623,104.64,178919663.0
2006-09-06 08:22:00,104.645,104.659,104.645,104.655,36817666.0
2006-09-06 08:23:00,104.66,104.66,104.632,104.633,122533766.0
2006-09-06 08:24:00,104.633,104.66,104.633,104.645,33243552.0
2006-09-06 08:25:00,104.64,104.64,104.622,104.625,74397298.0
2006-09-06 08:26:00,104.625,104.628,104.605,104.605,27348401.0
2006-09-06 08:27:00,104.61,104.61,104.586,104.605,127439778.0
2006-09-06 08:28:00,104.605,104.606,104.548,104.58,29923381.0
2006-09-06 08:29:00,104.575,104.583,104.575,104.582,26085697.0
2006-09-06 08:30:00,104.545,104.597,104.545,104.57,92939509.0
2006-09-06 08:31:00,104.56,104.56,104.515,104.515,90483090.0
2006-09-06 08:32:00,104.52,104.545,104.52,104.545,95971039.0
2006-09-06 08:33:00,104.545,104.546,104.523,104.523,24524538.0
2006-09-06 08:34:00,104.547,104.547,104.53,104.53,11537456.0
2006-09-06 08:35:00,104.543,104.565,104.53,104.565,139512829.0
2006-09-06 08:36:00,104.555,104.57,104.53,104.56,76880565.0
2006-09-06 08:37:00,104.56,104.57,104.545,104.545,41904675.0
2006-09-06 08:38:00,104.54,104.54,104.455,104.54,66977579.0
2006-09-06 08:39:00,104.53,104.55,104.53,104.535,79449994.0
2006-09-06 08:40:00,104.53,104.56,104.53,104.55,73488369.0
2006-09-06 08:41:00,104.54,104.54,104.515,104.528,65891020.0
2006-09-06 08:42:00,104.52,104.558,104.52,104.54,55027870.0
2006-09-06 08:43:00,104.54,104.55,104.54,104.55,40501283.0
2006-09-06 08:44:00,104.55,104.575,104.545,104.545,123357662.0
2006-09-06 08:45:00,104.555,104.565,104.51,104.51,94941763.0
2006-09-06 08:46:00,104.515,104.531,104.512,104.53,53186021.0
2006-09-06 08:47:00,104.535,104.55,104.532,104.55,6956755.0
2006-09-06 08:48:00,104.545,104.545,104.535,104.543,129721308.0
2006-09-06 08:49:00,104.542,104.542,104.51,104.51,18428153.0
2006-09-06 08:50:00,104.507,104.536,104.507,104.52,53159379.0
2006-09-06 08:51:00,104.535,104.535,104.507,104.515,85215152.0
2006-09-06 08:52:00,104.515,104.55,104.505,104.55,50882493.0
2006-09-06 08:53:00,104.545,104.549,104.523,104.523,75617237.0
2006-09-06 08:54:00,104.535,104.535,104.518,104.518,59932465.0
2006-09-06 08:55:00,104.53,104.53,104.512,104.513,45649699.0
2006-09-06 08:56:00,104.508,104.52,104.508,104.51,50323154.0
2006-09-06 08:57:00,104.525,104.561,104.525,104.525,136228379.0
2006-09-06 08:58:00,104.53,104.55,104.513,104.513,126864954.0
2006-09-06 08:59:00,104.515,104.57,104.515,104.57,27955761.0
2006-09-06 09:00:00,104.545,104.563,104.52,104.56,158623583.0
2006-09-06 09:01:00,104.557,104.56,104.533,104.535,33476451.0
2006-09-06 09:02:00,104.54,104.565,104.54,104.543,41854912.0
2006-09-06 09:03:00,104.548,104.565,104.548,104.565,54187320.0
2006-09-06 09:05:00,104.567,104.567,104.554,104.565,67911906.0
2006-09-06 09:06:00,104.555,104.615,104.545,104.603,102415875.0
2006-09-06 09:07:00,104.6,104.604,104.59,104.595,78504829.0
2006-09-06 09:08:00,104.573,104.6,104.538,104.6,59294908.0
2006-09-06 09:09:00,104.585,104.6,104.585,104.6,42247790.0
2006-09-06 09:10:00,104.592,104.61,104.588,104.61,56496116.0
2006-09-06 09:11:00,104.61,104.62,104.6,104.608,10978801.0
2006-09-06 09:12:00,104.613,104.613,104.583,104.605,140775542.0
2006-09-06 09:13:00,104.615,104.62,104.575,104.59,43899755.0
2006-09-06 09:14:00,104.59,104.59,104.582,104.587,98481724.0
2006-09-06 09:15:00,104.583,104.609,104.583,104.595,56546452.0
2006-09-06 09:16:00,104.592,104.605,104.588,104.588,58053246.0
2006-09-06 09:17:00,104.585,104.615,104.565,104.59,115487441.0
2006-09-06 09:18:00,104.6,104.62,104.59,104.62,132548461.0
2006-09-06 09:19:00,104.625,104.645,104.605,104.645,24305683.0
2006-09-06 09:20:00,104.643,104.65,104.623,104.623,158263968.0
2006-09-06 09:21:00,104.63,104.63,104.595,104.6,93966286.0
2006-09-06 09:22:00,104.62,104.63,104.6,104.615,51523644.0
2006-09-06 09:23:00,104.61,104.61,104.57,104.6,147753542.0
2006-09-06 09:24:00,104.6,104.6,104.59,104.595,23589216.0
2006-09-06 09:25:00,104.595,104.625,104.592,104.598,74033676.0
2006-09-06 09:26:00,104.62,104.62,104.59,104.6,82496969.0
2006-09-06 09:27:00,104.59,104.619,104.58,104.615,118257413.0
2006-09-06 09:28:00,104.61,104.63,104.585,104.63,29215202.0
2006-09-06 09:29:00,104.62,104.645,104.62,104.645,28162122.0
2006-09-06 09:30:00,104.645,104.675,104.64,104.675,53000261.0
2006-09-06 09:31:00,104.685,104.705,104.646,104.647,85148894.0
2006-09-06 09:32:00,104.655,104.68,104.645,104.645,76596417.0
2006-09-06 09:33:00,104.645,104.645,104.625,104.625,47925165.0
2006-09-06 09:34:00,104.63,104.65,104.627,104.63,77414312.0
2006-09-06 09:35:00,104.635,104.638,104.59,104.59,28821488.0
2006-09-06 09:36:00,104.64,104.644,104.623,104.635,53192993.0
2006-09-06 09:37:00,104.625,104.66,104.625,104.66,59193879.0
2006-09-06 09:38:00,104.66,104.66,104.65,104.65,106167122.0
2006-09-06 09:39:00,104.658,104.658,104.615,104.63,200829120.0
2006-09-06 09:40:00,104.64,104.64,104.618,104.618,12185350.0
2006-09-06 09:41:00,104.625,104.646,104.625,104.635,96871316.0
2006-09-06 09:42:00,104.63,104.642,104.615,104.64,56170114.0
2006-09-06 09:43:00,104.63,104.637,104.613,104.615,94656177.0
2006-09-06 09:44:00,104.615,104.624,104.6,104.615,140301912.0
2006-09-06 09:45:00,104.62,104.625,104.605,104.62,50188187.0
2006-09-06 09:46:00,104.615,104.62,104.61,104.613,50292934.0
2006-09-06 09:47:00,104.615,104.615,104.604,104.605,93359291.0
2006-09-06 09:48:00,104.62,104.635,104.618,104.635,84981459.0
2006-09-06 09:49:00,104.64,104.645,104.635,104.64,57990757.0
2006-09-06 09:50:00,104.615,104.675,104.615,104.66,59661575.0
2006-09-06 09:51:00,104.655,104.695,104.655,104.655,54539560.0
2006-09-06 09:52:00,104.655,104.67,104.63,104.64,18090444.0
2006-09-06 09:53:00,104.625,104.65,104.598,104.598,6504787.0
2006-09-06 09:54:00,104.62,104.64,104.62,104.62,93023851.0
2006-09-06 09:55:00,104.612,104.612,104.57,104.603,57442001.0
2006-09-06 09:56:00,104.608,104.63,104.604,104.63,109458128.0
2006-09-06 09:57:00,104.625,104.65,104.625,104.635,57091827.0
2006-09-06 09:58:00,104.645,104.645,104.63,104.63,91381796.0
2006-09-06 09:59:00,104.645,104.649,104.635,104.635,19619762.0
2006-09-06 10:00:00,104.635,104.665,104.635,104.665,109134634.0
2006-09-06 10:01:00,104.665,104.677,104.665,104.67,84665688.0
2006-09-06 10:02:00,104.668,104.686,104.668,104.675,50719038.0
2006-09-06 10:03:00,104.675,104.687,104.661,104.675,1007170386.0
2006-09-06 10:04:00,104.68,104.69,104.66,104.662,54855537.0
2006-09-06 10:05:00,104.67,104.7,104.67,104.68,78857715.0
2006-09-06 10:06:00,104.69,104.69,104.672,104.675,56065144.0
2006-09-06 10:07:00,104.685,104.697,104.68,104.682,114760474.0
2006-09-06 10:08:00,104.69,104.69,104.672,104.675,128245754.0
2006-09-06 10:09:00,104.665,104.673,104.636,104.673,19127748.0
2006-09-06 10:10:00,104.68,104.705,104.665,104.705,48519974.0
2006-09-06 10:11:00,104.702,104.72,104.702,104.705,32519760.0
2006-09-06 10:12:00,104.685,104.71,104.641,104.71,117852911.0
2006-09-06 10:13:00,104.7,104.71,104.69,104.71,16048084.0
2006-09-06 10:14:00,104.71,104.725,104.685,104.725,195249118.0
2006-09-06 10:15:00,104.73,104.735,104.71,104.71,57160866.0
2006-09-06 10:16:00,104.713,104.713,104.68,104.695,81792601.0
2006-09-06 10:17:00,104.69,104.715,104.69,104.705,106021621.0
2006-09-06 10:18:00,104.705,104.705,104.627,104.69,69225894.0
2006-09-06 10:19:00,104.7,104.735,104.681,104.698,50861986.0
2006-09-06 10:20:00,104.695,104.705,104.695,104.705,145874519.0
2006-09-06 10:21:00,104.715,104.725,104.68,104.68,28025054.0
2006-09-06 10:22:00,104.695,104.711,104.685,104.685,120537689.0
2006-09-06 10:23:00,104.7,104.72,104.698,104.72,28066627.0
2006-09-06 10:24:00,104.72,104.725,104.71,104.71,136895384.0
2006-09-06 10:25:00,104.72,104.72,104.685,104.685,31173053.0
2006-09-06 10:26:00,104.69,104.73,104.644,104.73,69038043.0
2006-09-06 10:27:00,104.708,104.725,104.708,104.722,75616387.0
2006-09-06 10:28:00,104.73,104.74,104.718,104.718,43177974.0
2006-09-06 10:29:00,104.715,104.73,104.708,104.73,28647716.0
2006-09-06 10:30:00,104.73,104.73,104.705,104.718,50673732.0
2006-09-06 10:31:00,104.715,104.718,104.704,104.707,50845423.0
2006-09-06 10:32:00,104.71,104.71,104.65,104.68,34223042.0
2006-09-06 10:33:00,104.675,104.73,104.675,104.73,57490720.0
2006-09-06 10:34:00,104.72,104.735,104.7,104.7,29161763.0
2006-09-06 10:35:00,104.705,104.723,104.705,104.723,80600744.0
2006-09-06 10:36:00,104.722,104.75,104.722,104.73,56025576.0
2006-09-06 10:37:00,104.73,104.733,104.725,104.725,82009924.0
2006-09-06 10:38:00,104.735,104.742,104.727,104.732,73618186.0
2006-09-06 10:39:00,104.737,104.739,104.715,104.73,56904707.0
2006-09-06 10:40:00,104.73,104.747,104.697,104.747,48739204.0
2006-09-06 10:41:00,104.75,104.75,104.725,104.73,79904084.0
2006-09-06 10:42:00,104.725,104.736,104.71,104.71,36109264.0
2006-09-06 10:43:00,104.708,104.752,104.708,104.752,47585177.0
2006-09-06 10:44:00,104.755,104.758,104.744,104.75,92259205.0
2006-09-06 10:45:00,104.75,104.77,104.746,104.76,79193312.0
2006-09-06 10:46:00,104.76,104.768,104.74,104.742,258304998.0
2006-09-06 10:47:00,104.75,104.755,104.74,104.74,56404757.0
2006-09-06 10:48:00,104.74,104.753,104.728,104.73,71206055.0
2006-09-06 10:49:00,104.73,104.736,104.688,104.73,123211785.0
2006-09-06 10:50:00,104.725,104.755,104.725,104.735,10695392.0
2006-09-06 10:51:00,104.75,104.76,104.742,104.76,618242642.0
2006-09-06 10:52:00,104.755,104.762,104.72,104.762,34224956.0
2006-09-06 10:53:00,104.755,104.794,104.755,104.793,72383694.0
2006-09-06 10:54:00,104.8,104.815,104.78,104.815,151423592.0
2006-09-06 10:55:00,104.805,104.805,104.765,104.765,254780644.0
2006-09-06 10:56:00,104.78,104.782,104.76,104.76,329494827.0
2006-09-06 10:57:00,104.782,104.782,104.758,104.765,239920471.0
2006-09-06 10:58:00,104.765,104.81,104.765,104.773,156489796.0
2006-09-06 10:59:00,104.765,104.766,104.735,104.763,41075621.0
2006-09-06 11:00:00,104.775,104.775,104.748,104.75,206673031.0
2006-09-06 11:01:00,104.76,104.762,104.72,104.72,111829648.0
2006-09-06 11:02:00,104.71,104.755,104.71,104.74,130628693.0
2006-09-06 11:03:00,104.77,104.77,104.735,104.735,84164223.0
2006-09-06 11:04:00,104.74,104.755,104.73,104.74,163249144.0
2006-09-06 11:05:00,104.735,104.755,104.727,104.74,114371040.0
2006-09-06 11:06:00,104.735,104.765,104.735,104.765,77442026.0
2006-09-06 11:07:00,104.747,104.78,104.745,104.765,27118852.0
2006-09-06 11:08:00,104.775,104.775,104.743,104.745,184782173.0
2006-09-06 11:09:00,104.74,104.765,104.74,104.757,80810931.0
2006-09-06 11:10:00,104.75,104.77,104.685,104.77,155310523.0
2006-09-06 11:11:00,104.765,104.775,104.765,104.77,28060019.0
2006-09-06 11:12:00,104.77,104.785,104.77,104.785,52664458.0
2006-09-06 11:13:00,104.79,104.79,104.77,104.77,54794613.0
2006-09-06 11:14:00,104.767,104.78,104.763,104.78,49325390.0
2006-09-06 11:15:00,104.775,104.778,104.76,104.76,156749557.0
2006-09-06 11:16:00,104.75,104.778,104.716,104.757,350070945.0
2006-09-06 11:17:00,104.77,104.795,104.765,104.795,140247698.0
2006-09-06 11:18:00,104.79,104.79,104.777,104.785,211574902.0
2006-09-06 11:19:00,104.787,104.796,104.777,104.79,347399965.0
2006-09-06 11:20:00,104.78,104.808,104.78,104.79,48067418.0
2006-09-06 11:21:00,104.79,104.8,104.772,104.772,277693154.0
2006-09-06 11:22:00,104.78,104.786,104.73,104.73,10960836.0
2006-09-06 11:23:00,104.72,104.735,104.715,104.72,147153774.0
2006-09-06 11:24:00,104.723,104.752,104.723,104.738,63785805.0
2006-09-06 11:25:00,104.75,104.77,104.747,104.77,110194478.0
2006-09-06 11:26:00,104.77,104.772,104.737,104.737,59079228.0
2006-09-06 11:27:00,104.75,104.757,104.688,104.74,305233346.0
2006-09-06 11:28:00,104.738,104.763,104.738,104.75,50179833.0
2006-09-06 11:29:00,104.76,104.772,104.745,104.745,32740245.0
2006-09-06 11:30:00,104.75,104.775,104.74,104.77,106620493.0
2006-09-06 11:31:00,104.77,104.775,104.74,104.775,54885903.0
2006-09-06 11:32:00,104.765,104.773,104.75,104.75,171443811.0
2006-09-06 11:33:00,104.75,104.782,104.71,104.78,326952627.0
2006-09-06 11:34:00,104.78,104.783,104.762,104.77,98076538.0
2006-09-06 11:35:00,104.765,104.765,104.758,104.76,73746670.0
2006-09-06 11:37:00,104.762,104.768,104.748,104.748,88454955.0
2006-09-06 11:38:00,104.755,104.765,104.752,104.765,60235350.0
2006-09-06 11:39:00,104.755,104.76,104.75,104.755,52612517.0
2006-09-06 11:40:00,104.753,104.76,104.736,104.76,156281321.0
2006-09-06 11:41:00,104.755,104.78,104.75,104.75,51117832.0
2006-09-06 11:42:00,104.75,104.762,104.745,104.745,74892496.0
2006-09-06 11:43:00,104.75,104.755,104.738,104.75,88871162.0
2006-09-06 11:44:00,104.74,104.766,104.73,104.76,60111290.0
2006-09-06 11:45:00,104.755,104.755,104.742,104.742,57388204.0
2006-09-06 11:46:00,104.75,104.75,104.725,104.725,171941388.0
2006-09-06 11:47:00,104.73,104.73,104.71,104.72,58233176.0
2006-09-06 11:48:00,104.712,104.72,104.712,104.72,81545049.0
2006-09-06 11:49:00,104.723,104.745,104.723,104.733,64474479.0
2006-09-06 11:50:00,104.74,104.74,104.666,104.705,145068362.0
2006-09-06 11:51:00,104.703,104.715,104.68,104.705,66315221.0
2006-09-06 11:52:00,104.705,104.715,104.665,104.7,37112096.0
2006-09-06 11:53:00,104.7,104.703,104.69,104.69,230795260.0
2006-09-06 11:54:00,104.69,104.73,104.69,104.715,53260180.0
2006-09-06 11:55:00,104.7,104.72,104.7,104.72,68313390.0
2006-09-06 11:56:00,104.713,104.719,104.7,104.7,41731060.0
2006-09-06 11:57:00,104.7,104.71,104.695,104.697,49687600.0
2006-09-06 11:58:00,104.7,104.718,104.7,104.705,107147377.0
2006-09-06 11:59:00,104.688,104.705,104.685,104.693,101859068.0
2006-09-06 12:00:00,104.713,104.715,104.693,104.715,68934086.0
2006-09-06 12:01:00,104.72,104.727,104.695,104.72,30165240.0
2006-09-06 12:02:00,104.67,104.749,104.67,104.695,81289910.0
2006-09-06 12:03:00,104.693,104.73,104.69,104.73,105077457.0
2006-09-06 12:04:00,104.718,104.751,104.684,104.717,546088181.0
2006-09-06 12:05:00,104.72,104.735,104.68,104.715,62482259.0
2006-09-06 12:06:00,104.725,104.73,104.715,104.73,104915883.0
2006-09-06 12:07:00,104.71,104.735,104.693,104.693,108561958.0
2006-09-06 12:08:00,104.698,104.71,104.649,104.695,74792908.0
2006-09-06 12:09:00,104.69,104.696,104.65,104.69,62121841.0
2006-09-06 12:10:00,104.69,104.699,104.682,104.695,43036419.0
2006-09-06 12:11:00,104.7,104.715,104.658,104.715,67251980.0
2006-09-06 12:12:00,104.715,104.718,104.694,104.703,49566361.0
2006-09-06 12:14:00,104.7,104.715,104.7,104.715,53995620.0
2006-09-06 12:15:00,104.72,104.72,104.703,104.715,163856721.0
2006-09-06 12:16:00,104.715,104.718,104.7,104.705,83296379.0
2006-09-06 12:17:00,104.705,104.735,104.698,104.698,26975117.0
2006-09-06 12:18:00,104.7,104.715,104.695,104.715,152221475.0
2006-09-06 12:19:00,104.72,104.735,104.72,104.722,16514786.0
2006-09-06 12:20:00,104.723,104.73,104.72,104.723,33413513.0
2006-09-06 12:21:00,104.72,104.755,104.709,104.755,70757062.0
2006-09-06 12:22:00,104.743,104.76,104.725,104.733,103112237.0
2006-09-06 12:23:00,104.74,104.758,104.72,104.747,143593826.0
2006-09-06 12:24:00,104.75,104.76,104.705,104.723,55892659.0
2006-09-06 12:25:00,104.723,104.76,104.723,104.75,43225806.0
2006-09-06 12:26:00,104.745,104.747,104.73,104.73,78244962.0
2006-09-06 12:28:00,104.72,104.75,104.71,104.71,103637742.0
2006-09-06 12:29:00,104.71,104.735,104.71,104.735,119525249.0
2006-09-06 12:30:00,104.735,104.76,104.735,104.74,13950271.0
2006-09-06 12:31:00,104.75,104.75,104.72,104.72,42151624.0
2006-09-06 12:32:00,104.73,104.733,104.685,104.72,77391549.0
2006-09-06 12:33:00,104.725,104.74,104.71,104.71,131981498.0
2006-09-06 12:34:00,104.705,104.711,104.703,104.71,37421350.0
2006-09-06 12:35:00,104.695,104.74,104.695,104.725,81798603.0
2006-09-06 12:36:00,104.72,104.735,104.705,104.705,61755150.0
2006-09-06 12:37:00,104.717,104.717,104.7,104.707,64989113.0
2006-09-06 12:38:00,104.705,104.72,104.702,104.72,143357128.0
2006-09-06 12:39:00,104.72,104.737,104.69,104.737,49828355.0
2006-09-06 12:40:00,104.73,104.747,104.715,104.715,87414525.0
2006-09-06 12:41:00,104.71,104.73,104.658,104.658,48519094.0
2006-09-06 12:42:00,104.725,104.735,104.217,104.233,38934464.0
2006-09-06 12:43:00,104.23,104.74,104.23,104.705,114714491.0
2006-09-06 12:44:00,104.705,104.73,104.705,104.73,28228615.0
2006-09-06 12:45:00,104.73,104.73,104.659,104.693,61470445.0
2006-09-06 12:46:00,104.693,104.703,104.23,104.703,136613022.0
2006-09-06 12:47:00,104.71,104.727,104.687,104.725,33088465.0
2006-09-06 12:48:00,104.73,104.73,104.705,104.712,53216371.0
2006-09-06 12:49:00,104.71,104.725,104.707,104.71,99443037.0
2006-09-06 12:50:00,104.713,104.731,104.713,104.72,20152231.0
2006-09-06 12:51:00,104.715,104.739,104.71,104.73,38974952.0
2006-09-06 12:52:00,104.717,104.733,104.695,104.695,105108307.0
2006-09-06 12:53:00,104.7,104.715,104.69,104.69,153613021.0
2006-09-06 12:54:00,104.695,104.709,104.695,104.705,68744808.0
2006-09-06 12:55:00,104.71,104.71,104.684,104.688,110488439.0
2006-09-06 12:56:00,104.68,104.686,104.665,104.665,73698924.0
2006-09-06 12:57:00,104.67,104.68,104.651,104.662,36947193.0
2006-09-06 12:58:00,104.675,104.683,104.61,104.672,12142818.0
2006-09-06 12:59:00,104.667,104.705,104.665,104.705,58210200.0
2006-09-06 13:00:00,104.695,104.695,104.675,104.69,43909822.0
2006-09-06 13:01:00,104.65,104.695,104.65,104.695,48921561.0
2006-09-06 13:02:00,104.7,104.705,104.665,104.68,33913763.0
2006-09-06 13:04:00,104.675,104.686,104.675,104.68,70996355.0
2006-09-06 13:05:00,104.685,104.7,104.678,104.7,38892990.0
2006-09-06 13:06:00,104.705,104.705,104.64,104.695,15511589.0
2006-09-06 13:07:00,104.695,104.695,104.658,104.658,69695440.0
2006-09-06 13:08:00,104.663,104.674,104.663,104.673,104384623.0
2006-09-06 13:09:00,104.675,104.675,104.643,104.643,52033825.0
2006-09-06 13:10:00,104.65,104.68,104.643,104.675,116522419.0
2006-09-06 13:11:00,104.665,104.665,104.648,104.648,92222562.0
2006-09-06 13:12:00,104.66,104.66,104.628,104.645,65710332.0
2006-09-06 13:13:00,104.64,104.662,104.61,104.612,24642259.0
2006-09-06 13:14:00,104.62,104.635,104.608,104.635,103937572.0
2006-09-06 13:15:00,104.64,104.685,104.232,104.66,50632733.0
2006-09-06 13:16:00,104.685,104.7,104.24,104.67,105765406.0
2006-09-06 13:17:00,104.662,104.671,104.655,104.658,111474483.0
2006-09-06 13:18:00,104.655,104.655,104.62,104.62,26980531.0
2006-09-06 13:19:00,104.625,104.643,104.625,104.625,21614717.0
2006-09-06 13:20:00,104.61,104.663,104.595,104.64,62324690.0
2006-09-06 13:21:00,104.635,104.649,104.625,104.64,64276489.0
2006-09-06 13:22:00,104.625,104.66,104.615,104.66,107591412.0
2006-09-06 13:23:00,104.655,104.685,104.621,104.665,81805062.0
2006-09-06 13:24:00,104.665,104.705,104.665,104.693,50572806.0
2006-09-06 13:25:00,104.695,104.727,104.687,104.705,16947703.0
2006-09-06 13:26:00,104.71,104.785,104.695,104.765,61033909.0
2006-09-06 13:27:00,104.775,104.776,104.745,104.775,86595032.0
2006-09-06 13:28:00,104.76,104.793,104.227,104.745,63628423.0
2006-09-06 13:29:00,104.765,104.795,104.75,104.75,160828330.0
2006-09-06 13:30:00,104.745,104.752,104.735,104.735,82209862.0
2006-09-06 13:31:00,104.74,104.755,104.713,104.713,83864311.0
2006-09-06 13:32:00,104.712,104.73,104.24,104.73,90872006.0
2006-09-06 13:33:00,104.705,104.725,104.65,104.7,100784790.0
2006-09-06 13:34:00,104.705,104.725,104.69,104.69,46393192.0
2006-09-06 13:35:00,104.692,104.7,104.683,104.7,102364046.0
2006-09-06 13:36:00,104.7,104.7,104.673,104.673,33110066.0
2006-09-06 13:37:00,104.677,104.695,104.663,104.695,181218793.0
2006-09-06 13:38:00,104.692,104.701,104.665,104.7,164193276.0
2006-09-06 13:39:00,104.705,104.705,104.68,104.695,50740423.0
2006-09-06 13:40:00,104.7,104.72,104.235,104.71,79412537.0
2006-09-06 13:42:00,104.697,104.75,104.697,104.715,62421584.0
2006-09-06 13:43:00,104.715,104.75,104.705,104.75,66437639.0
2006-09-06 13:44:00,104.76,104.77,104.235,104.745,42526555.0
2006-09-06 13:45:00,104.757,104.784,104.72,104.72,18167848.0
2006-09-06 13:46:00,104.74,104.758,104.737,104.737,133300121.0
2006-09-06 13:47:00,104.74,104.752,104.73,104.752,74924233.0
2006-09-06 13:48:00,104.76,104.78,104.76,104.77,63228357.0
2006-09-06 13:49:00,104.765,104.765,104.749,104.75,51895389.0
2006-09-06 13:50:00,104.755,104.755,104.745,104.745,52925715.0
2006-09-06 13:51:00,104.745,104.758,104.744,104.755,41373655.0
2006-09-06 13:52:00,104.75,104.769,104.75,104.75,44111491.0
2006-09-06 13:53:00,104.74,104.765,104.74,104.765,36835618.0
2006-09-06 13:54:00,104.775,104.775,104.748,104.772,54306438.0
2006-09-06 13:55:00,104.78,104.78,104.762,104.78,49947279.0
2006-09-06 13:56:00,104.768,104.79,104.755,104.79,57205598.0
2006-09-06 13:57:00,104.785,104.787,104.765,104.775,122772298.0
2006-09-06 13:58:00,104.777,104.815,104.777,104.785,97789649.0
2006-09-06 13:59:00,104.79,104.79,104.24,104.765,69039742.0
2006-09-06 14:00:00,104.77,104.81,104.745,104.81,211019050.0
2006-09-06 14:01:00,104.805,104.82,104.803,104.82,43527112.0
2006-09-06 14:02:00,104.82,104.82,104.805,104.805,49948702.0
2006-09-06 14:03:00,104.8,104.81,104.785,104.785,34016949.0
2006-09-06 14:04:00,104.785,104.84,104.785,104.838,70105205.0
2006-09-06 14:05:00,104.84,104.84,104.8,104.82,105992878.0
2006-09-06 14:06:00,104.823,104.865,104.815,104.815,17072778.0
2006-09-06 14:07:00,104.815,104.855,104.233,104.855,120860156.0
2006-09-06 14:08:00,104.855,104.88,104.835,104.855,50970005.0
2006-09-06 14:09:00,104.855,104.855,104.82,104.838,44627119.0
2006-09-06 14:10:00,104.84,104.855,104.82,104.855,77103730.0
2006-09-06 14:11:00,104.85,104.87,104.82,104.87,28470923.0
2006-09-06 14:12:00,104.875,104.89,104.86,104.87,26569963.0
2006-09-06 14:13:00,104.87,104.885,104.863,104.863,87579536.0
2006-09-06 14:14:00,104.855,104.864,104.85,104.85,32744546.0
2006-09-06 14:15:00,104.845,104.86,104.84,104.84,24642742.0
2006-09-06 14:16:00,104.837,104.86,104.83,104.86,187654876.0
2006-09-06 14:17:00,104.86,104.89,104.86,104.875,149043061.0
2006-09-06 14:18:00,104.885,104.904,104.855,104.892,65467056.0
2006-09-06 14:19:00,104.895,104.936,104.895,104.925,180896664.0
2006-09-06 14:20:00,104.923,104.94,104.91,104.91,26383248.0
2006-09-06 14:21:00,104.905,104.915,104.89,104.89,81178769.0
2006-09-06 14:22:00,104.905,104.912,104.89,104.89,70232216.0
2006-09-06 14:23:00,104.895,104.925,104.862,104.915,75873736.0
2006-09-06 14:24:00,104.915,104.925,104.91,104.915,61454742.0
2006-09-06 14:25:00,104.91,104.925,104.895,104.895,132851863.0
2006-09-06 14:26:00,104.915,104.937,104.89,104.92,119041803.0
2006-09-06 14:27:00,104.913,104.961,104.913,104.953,47238565.0
2006-09-06 14:28:00,104.96,104.96,104.925,104.95,56127571.0
2006-09-06 14:29:00,104.94,104.941,104.893,104.903,83355998.0
2006-09-06 14:30:00,104.9,104.95,104.835,104.915,92474240.0
2006-09-06 14:31:00,104.92,104.935,104.89,104.935,56891806.0
2006-09-06 14:32:00,104.9,104.922,104.861,104.922,104096374.0
2006-09-06 14:33:00,104.925,104.955,104.895,104.895,100235756.0
2006-09-06 14:34:00,104.895,104.938,104.845,104.855,29872962.0
2006-09-06 14:35:00,104.855,104.905,104.85,104.89,46450655.0
2006-09-06 14:36:00,104.89,104.91,104.88,104.885,143055192.0
2006-09-06 14:37:00,104.898,104.9,104.235,104.9,62757014.0
2006-09-06 14:38:00,104.895,104.895,104.879,104.895,57098616.0
2006-09-06 14:39:00,104.9,104.9,104.855,104.89,99425576.0
2006-09-06 14:40:00,104.877,104.885,104.843,104.843,59219751.0
2006-09-06 14:41:00,104.843,104.86,104.818,104.85,134513958.0
2006-09-06 14:42:00,104.84,104.85,104.807,104.85,125329357.0
2006-09-06 14:43:00,104.825,104.855,104.8,104.838,49510968.0
2006-09-06 14:44:00,104.83,104.875,104.83,104.865,43769514.0
2006-09-06 14:45:00,104.88,104.88,104.85,104.85,35183984.0
2006-09-06 14:46:00,104.85,104.865,104.818,104.865,55123478.0
2006-09-06 14:47:00,104.88,104.88,104.838,104.86,65516705.0
2006-09-06 14:48:00,104.87,104.87,104.81,104.837,44210068.0
2006-09-06 14:49:00,104.84,104.848,104.82,104.845,143589913.0
2006-09-06 14:50:00,104.84,104.86,104.82,104.835,92588723.0
2006-09-06 14:51:00,104.839,104.86,104.835,104.835,78358666.0
2006-09-06 14:52:00,104.835,104.835,104.81,104.81,54541577.0
2006-09-06 14:53:00,104.82,104.82,104.79,104.805,244563872.0
2006-09-06 14:54:00,104.82,104.82,104.78,104.78,118501131.0
2006-09-06 14:55:00,104.77,104.795,104.747,104.775,31491952.0
2006-09-06 14:56:00,104.78,104.78,104.7,104.735,116197425.0
2006-09-06 14:57:00,104.74,104.76,104.7,104.76,105261597.0
2006-09-06 14:58:00,104.75,104.8,104.75,104.762,49559223.0
2006-09-06 14:59:00,104.765,104.77,104.75,104.755,31368102.0
2006-09-06 15:00:00,104.755,104.773,104.71,104.74,166008312.0
2006-09-06 15:01:00,104.74,104.782,104.715,104.782,88227754.0
2006-09-06 15:02:00,104.735,104.82,104.235,104.82,133946838.0
2006-09-06 15:03:00,104.235,104.79,104.235,104.78,60731928.0
2006-09-06 15:04:00,104.785,104.835,104.747,104.835,45727928.0
2006-09-06 15:05:00,104.838,104.92,104.82,104.91,78633375.0
2006-09-06 15:06:00,104.92,104.92,104.89,104.92,39116981.0
2006-09-06 15:07:00,104.903,105.022,104.903,104.993,153526598.0
2006-09-06 15:08:00,104.995,105.035,104.943,105.03,45428885.0
2006-09-06 15:09:00,105.028,105.05,105.002,105.01,234740339.0
2006-09-06 15:10:00,105.015,105.045,104.984,105.045,68492501.0
2006-09-06 15:11:00,105.04,105.047,105.01,105.043,42981349.0
2006-09-06 15:12:00,105.06,105.125,104.235,105.113,71876922.0
2006-09-06 15:13:00,105.135,105.18,104.232,105.105,42995468.0
2006-09-06 15:14:00,105.13,105.13,105.085,105.105,46819281.0
2006-09-06 15:15:00,105.095,105.14,104.235,104.235,215969871.0
2006-09-06 15:16:00,105.14,105.163,104.24,105.125,19910072.0
2006-09-06 15:17:00,105.108,105.15,104.228,105.105,145911544.0
2006-09-06 15:18:00,105.105,105.14,105.105,105.14,158982682.0
2006-09-06 15:19:00,105.13,105.19,104.23,105.18,60529103.0
2006-09-06 15:20:00,105.19,105.191,104.225,105.14,47270680.0
2006-09-06 15:21:00,104.245,105.125,104.245,105.125,77682389.0
2006-09-06 15:22:00,105.12,105.15,104.245,104.245,67859073.0
2006-09-06 15:23:00,105.11,105.2,104.24,105.145,113604529.0
2006-09-06 15:24:00,105.185,105.185,105.133,105.14,28683151.0
2006-09-06 15:25:00,105.14,105.14,104.23,105.115,61157586.0
2006-09-06 15:26:00,105.115,105.135,105.103,105.112,46624267.0
2006-09-06 15:27:00,105.12,105.14,105.1,105.14,71329009.0
2006-09-06 15:28:00,105.135,105.14,105.112,105.14,45753422.0
2006-09-06 15:29:00,105.16,105.16,105.12,105.16,136148927.0
2006-09-06 15:30:00,105.155,105.17,105.133,105.155,150425666.0
2006-09-06 15:31:00,105.135,105.158,105.135,105.14,70445347.0
2006-09-06 15:32:00,105.133,105.16,105.133,105.16,13397698.0
2006-09-06 15:33:00,105.16,105.227,105.16,105.227,101621193.0
2006-09-06 15:34:00,105.233,105.27,105.19,105.263,137076486.0
2006-09-06 15:35:00,105.26,105.26,105.227,105.23,136965217.0
2006-09-06 15:36:00,105.24,105.293,104.24,105.235,81206682.0
2006-09-06 15:37:00,105.235,105.275,105.235,105.25,57886734.0
2006-09-06 15:38:00,105.22,105.233,105.2,105.21,67344760.0
2006-09-06 15:39:00,105.213,105.221,105.205,105.205,65338156.0
2006-09-06 15:40:00,105.203,105.219,105.2,105.2,56330509.0
2006-09-06 15:41:00,105.2,105.237,105.198,105.237,77502209.0
2006-09-06 15:42:00,105.23,105.25,105.22,105.24,60488727.0
2006-09-06 15:43:00,105.24,105.245,105.217,105.245,96674625.0
2006-09-06 15:44:00,105.255,105.285,105.245,105.257,72535030.0
2006-09-06 15:45:00,105.26,105.26,105.22,105.255,75831717.0
2006-09-06 15:46:00,105.24,105.245,104.235,105.225,36394379.0
2006-09-06 15:47:00,105.215,105.232,105.205,105.22,58227243.0
2006-09-06 15:48:00,105.215,105.24,105.208,105.24,34467058.0
2006-09-06 15:49:00,105.235,105.26,105.225,105.24,62080383.0
2006-09-06 15:50:00,105.223,105.275,105.217,105.237,82012287.0
2006-09-06 15:51:00,105.235,105.26,105.225,105.25,70287617.0
2006-09-06 15:52:00,105.25,105.265,105.24,105.247,115586788.0
2006-09-06 15:53:00,105.275,105.275,105.232,105.247,30058056.0
2006-09-06 15:54:00,105.24,105.278,105.24,105.27,149781125.0
2006-09-06 15:55:00,105.275,105.275,105.222,105.222,259106380.0
2006-09-06 15:56:00,105.23,105.23,105.205,105.213,153940009.0
2006-09-06 15:57:00,105.22,105.27,105.22,105.26,41422120.0
2006-09-06 15:58:00,105.26,105.34,104.24,105.325,90714171.0
2006-09-06 15:59:00,105.33,105.345,105.245,105.253,53854681.0
2006-09-06 16:00:00,105.25,105.32,105.235,105.305,107441729.0
2006-09-06 16:01:00,105.31,105.375,105.31,105.35,66616127.0
2006-09-06 16:02:00,105.345,105.397,105.332,105.365,206793740.0
2006-09-06 16:03:00,105.37,105.385,105.305,105.305,22153481.0
2006-09-06 16:04:00,105.31,105.34,104.227,105.31,87946614.0
2006-09-06 16:05:00,105.29,105.335,105.289,105.32,52949952.0
2006-09-06 16:06:00,105.325,105.355,105.31,105.355,42825566.0
2006-09-06 16:07:00,105.35,105.385,104.24,105.365,33630222.0
2006-09-06 16:08:00,105.363,105.395,105.355,105.365,112821729.0
2006-09-06 16:09:00,105.363,105.38,105.33,105.33,24554726.0
2006-09-06 16:10:00,105.335,105.362,105.335,105.36,81347237.0
2006-09-06 16:11:00,105.36,105.375,105.345,105.345,32647625.0
2006-09-06 16:12:00,105.345,105.355,105.34,105.355,43983623.0
2006-09-06 16:13:00,105.36,105.396,104.227,105.39,77195026.0
2006-09-06 16:14:00,105.39,105.445,105.385,105.385,29566638.0
2006-09-06 16:15:00,105.395,105.42,105.392,105.42,97237074.0
2006-09-06 16:16:00,105.42,105.44,105.378,105.425,66204584.0
2006-09-06 16:17:00,105.425,105.433,104.19,105.395,19456861.0
2006-09-06 16:18:00,105.368,105.395,105.368,105.395,64777690.0
2006-09-06 16:19:00,105.39,105.428,104.23,105.42,35613923.0
2006-09-06 16:20:00,105.42,105.42,105.38,105.42,23111868.0
2006-09-06 16:21:00,105.41,105.43,105.4,105.4,29123515.0
2006-09-06 16:22:00,105.38,105.41,105.37,105.395,79744608.0
2006-09-06 16:23:00,105.39,105.39,105.363,105.363,80472964.0
2006-09-06 16:24:00,105.373,105.395,105.37,105.395,26526778.0
2006-09-06 16:25:00,105.395,105.395,105.37,105.375,124910532.0
2006-09-06 16:26:00,105.38,105.405,105.36,105.405,68173403.0
2006-09-06 16:27:00,105.41,105.42,105.385,105.395,60699891.0
2006-09-06 16:28:00,105.39,105.391,105.346,105.38,133233684.0
2006-09-06 16:29:00,105.375,105.388,105.365,105.365,60497040.0
2006-09-06 16:30:00,105.36,105.39,105.36,105.39,113373342.0
2006-09-06 16:31:00,105.385,105.425,105.365,105.395,132564168.0
2006-09-06 16:32:00,105.395,105.398,105.382,105.39,69597435.0
2006-09-06 16:33:00,105.385,105.395,105.35,105.39,96104047.0
2006-09-06 16:34:00,105.383,105.417,105.383,105.405,44899564.0
2006-09-06 16:35:00,105.405,105.43,105.383,105.43,97760240.0
2006-09-06 16:36:00,105.435,105.447,105.435,105.445,11608035.0
2006-09-06 16:37:00,105.443,105.443,105.413,105.43,78055780.0
2006-09-06 16:38:00,105.42,105.44,105.4,105.4,87007016.0
2006-09-06 16:39:00,105.435,105.48,105.422,105.48,60554893.0
2006-09-06 16:40:00,105.475,105.475,104.23,105.46,232528358.0
2006-09-06 16:41:00,105.455,105.455,105.442,105.45,62418031.0
2006-09-06 16:42:00,105.457,105.505,105.457,105.505,48055082.0
2006-09-06 16:43:00,105.505,105.53,105.49,105.53,22196251.0
2006-09-06 16:44:00,105.52,105.55,105.497,105.515,129461870.0
2006-09-06 16:45:00,105.5,105.5,105.473,105.473,202885309.0
2006-09-06 16:46:00,105.48,105.51,105.48,105.48,32049982.0
2006-09-06 16:47:00,105.48,105.51,105.48,105.5,53423411.0
2006-09-06 16:48:00,105.505,105.517,105.458,105.458,35607774.0
2006-09-06 16:49:00,105.465,105.506,105.465,105.493,61649913.0
2006-09-06 16:50:00,105.49,105.495,105.465,105.495,53547133.0
2006-09-06 16:51:00,105.5,105.5,104.235,105.455,45368144.0
2006-09-06 16:52:00,105.45,105.46,105.44,105.455,152166127.0
2006-09-06 16:53:00,105.45,105.45,104.24,105.445,40320150.0
2006-09-06 16:54:00,105.445,105.485,104.235,105.447,281014892.0
2006-09-06 16:55:00,105.46,105.47,105.45,105.455,60060651.0
2006-09-06 16:56:00,105.455,105.48,105.437,105.47,70163362.0
2006-09-06 16:57:00,105.465,105.465,105.44,105.45,72061369.0
2006-09-06 16:58:00,105.45,105.473,105.424,105.46,65570659.0
2006-09-06 16:59:00,105.452,105.497,105.452,105.485,63115861.0
2006-09-06 17:00:00,105.49,105.51,105.463,105.48,16170497.0
2006-09-06 17:01:00,105.48,105.49,105.45,105.475,24328531.0
2006-09-06 17:02:00,105.475,105.485,105.447,105.47,101905460.0
2006-09-06 17:03:00,105.487,105.487,105.448,105.448,48598796.0
2006-09-06 17:04:00,105.472,105.488,104.232,105.48,38020624.0
2006-09-06 17:05:00,105.418,105.53,105.418,105.53,46495246.0
2006-09-06 17:06:00,105.53,105.53,105.512,105.515,31990175.0
2006-09-06 17:07:00,105.515,105.525,105.495,105.502,12545701.0
2006-09-06 17:08:00,105.5,105.509,105.5,105.505,133444558.0
2006-09-06 17:09:00,105.505,105.505,105.49,105.495,13274524.0
2006-09-06 17:10:00,105.495,105.52,105.483,105.52,35841125.0
2006-09-06 17:11:00,105.5,105.525,105.49,105.525,64093381.0
2006-09-06 17:12:00,105.53,105.56,105.53,105.56,84214228.0
2006-09-06 17:13:00,105.55,105.55,105.525,105.525,115306277.0
2006-09-06 17:14:00,105.535,105.552,104.235,105.545,44287337.0
2006-09-06 17:15:00,105.545,105.583,105.545,105.57,33183756.0
2006-09-06 17:16:00,105.565,105.575,105.55,105.55,55076390.0
2006-09-06 17:17:00,105.55,105.57,105.548,105.57,51519211.0
2006-09-06 17:18:00,105.57,105.57,105.544,105.56,48061548.0
2006-09-06 17:19:00,105.56,105.575,105.548,105.555,22734777.0
2006-09-06 17:20:00,105.54,105.57,105.533,105.57,251702273.0
2006-09-06 17:21:00,105.565,105.575,104.195,105.56,108640214.0
2006-09-06 17:22:00,105.55,105.61,105.55,105.59,86804667.0
2006-09-06 17:23:00,105.575,105.61,105.573,105.573,118663749.0
2006-09-06 17:24:00,105.57,105.596,105.57,105.585,146061493.0
2006-09-06 17:25:00,105.59,105.59,105.567,105.573,38053811.0
2006-09-06 17:26:00,105.575,105.585,105.573,105.58,100389102.0
2006-09-06 17:27:00,104.237,105.575,104.237,105.57,10856541.0
2006-09-06 17:28:00,105.56,105.623,105.56,105.6,78520640.0
2006-09-06 17:29:00,105.595,105.633,105.595,105.632,57829734.0
2006-09-06 17:30:00,105.62,105.646,105.603,105.64,20209871.0
2006-09-06 17:31:00,105.63,105.66,105.612,105.622,52106469.0
2006-09-06 17:32:00,105.63,105.633,104.235,105.61,110795646.0
2006-09-06 17:33:00,105.61,105.65,105.597,105.65,29855810.0
2006-09-06 17:34:00,105.64,105.64,105.617,105.617,141270141.0
2006-09-06 17:35:00,105.62,105.635,104.245,105.635,93834663.0
2006-09-06 17:36:00,105.64,105.65,105.63,105.65,29440798.0
2006-09-06 17:37:00,105.65,105.662,105.64,105.655,51004433.0
2006-09-06 17:38:00,105.66,105.66,105.622,105.645,149847855.0
2006-09-06 17:39:00,105.635,105.635,105.62,105.63,53277310.0
2006-09-06 17:40:00,105.635,105.65,105.618,105.623,38876016.0
2006-09-06 17:41:00,105.62,105.631,105.605,105.605,49286545.0
2006-09-06 17:42:00,105.607,105.62,105.593,105.62,132859678.0
2006-09-06 17:44:00,105.605,105.63,105.605,105.63,137377964.0
2006-09-06 17:45:00,105.635,105.635,105.613,105.618,109947452.0
2006-09-06 17:46:00,105.625,105.647,105.612,105.612,47835031.0
2006-09-06 17:47:00,105.62,105.63,105.6,105.63,30908678.0
2006-09-06 17:48:00,105.63,105.63,105.611,105.612,50201603.0
2006-09-06 17:49:00,105.612,105.63,105.59,105.6,100008040.0
2006-09-06 17:50:00,105.625,105.625,105.595,105.61,51481280.0
2006-09-06 17:52:00,105.595,105.623,105.595,105.615,126784932.0
2006-09-06 17:53:00,105.63,105.63,105.595,105.63,105608209.0
2006-09-06 17:54:00,105.622,105.625,105.611,105.625,24320946.0
2006-09-06 17:55:00,105.625,105.625,105.605,105.605,46106175.0
2006-09-06 17:56:00,105.625,105.633,105.592,105.63,90151175.0
2006-09-06 17:57:00,105.63,105.63,105.6,105.6,89020805.0
2006-09-06 17:58:00,105.59,105.61,105.59,105.595,40547631.0
2006-09-06 17:59:00,105.6,105.61,105.545,105.59,52092046.0
2006-09-06 18:00:00,105.585,105.603,105.585,105.603,38101090.0
2006-09-06 18:01:00,105.615,105.617,105.578,105.602,44420800.0
2006-09-06 18:02:00,105.6,105.612,105.587,105.595,222787019.0
2006-09-06 18:03:00,105.612,105.625,105.585,105.625,92892727.0
2006-09-06 18:04:00,105.62,105.621,105.59,105.59,38442249.0
2006-09-06 18:05:00,105.6,105.62,105.58,105.62,79828408.0
2006-09-06 18:06:00,105.61,105.61,105.585,105.61,59212697.0
2006-09-06 18:07:00,105.61,105.612,105.58,105.6,151855074.0
2006-09-06 18:08:00,105.602,105.62,105.565,105.58,54207190.0
2006-09-06 18:09:00,105.585,105.62,105.57,105.62,32737855.0
2006-09-06 18:10:00,105.615,105.615,105.58,105.595,26851211.0
2006-09-06 18:11:00,105.6,105.62,105.57,105.587,123485682.0
2006-09-06 18:12:00,105.6,105.621,105.595,105.595,128917117.0
2006-09-06 18:13:00,105.6,105.625,105.58,105.58,114715244.0
2006-09-06 18:14:00,105.585,105.605,105.567,105.567,130619845.0
2006-09-06 18:15:00,105.568,105.595,105.545,105.585,41358670.0
2006-09-06 18:16:00,105.577,105.581,105.51,105.51,41855789.0
2006-09-06 18:17:00,105.525,105.61,105.525,105.61,56839180.0
2006-09-06 18:18:00,105.605,105.62,105.565,105.615,107928788.0
2006-09-06 18:19:00,105.608,105.624,105.57,105.595,116211072.0
2006-09-06 18:20:00,105.59,105.625,105.572,105.61,33506206.0
2006-09-06 18:21:00,105.62,105.63,105.6,105.6,35901468.0
2006-09-06 18:22:00,105.613,105.613,105.553,105.595,85823299.0
2006-09-06 18:23:00,105.6,105.6,105.569,105.575,43937774.0
2006-09-06 18:24:00,105.565,105.59,105.545,105.577,60913538.0
2006-09-06 18:25:00,105.58,105.58,105.508,105.508,34720340.0
2006-09-06 18:26:00,105.53,105.572,105.5,105.545,44017871.0
2006-09-06 18:27:00,105.54,105.553,105.5,105.543,131383449.0
2006-09-06 18:28:00,105.52,105.537,105.48,105.485,46974385.0
2006-09-06 18:29:00,105.48,105.52,105.471,105.473,67492799.0
2006-09-06 18:30:00,105.473,105.51,105.46,105.48,46907495.0
2006-09-06 18:31:00,105.493,105.515,105.46,105.49,71842627.0
2006-09-06 18:32:00,105.477,105.53,105.477,105.53,76227334.0
2006-09-06 18:33:00,105.535,105.535,105.46,105.495,60791471.0
2006-09-06 18:34:00,105.51,105.539,105.51,105.535,95997324.0
2006-09-06 18:35:00,105.515,105.523,105.51,105.523,45502413.0
2006-09-06 18:36:00,105.52,105.55,105.52,105.55,85524512.0
2006-09-06 18:37:00,105.555,105.555,105.529,105.53,59173937.0
2006-09-06 18:38:00,105.538,105.542,105.52,105.52,36496416.0
2006-09-06 18:39:00,105.51,105.535,105.5,105.535,59431278.0
2006-09-06 18:40:00,105.528,105.528,105.49,105.49,139438353.0
2006-09-06 18:41:00,105.495,105.517,105.495,105.505,87744488.0
2006-09-06 18:42:00,105.505,105.535,105.505,105.535,44249149.0
2006-09-06 18:43:00,105.54,105.54,105.515,105.515,50180713.0
2006-09-06 18:44:00,105.53,105.545,105.51,105.51,57617028.0
2006-09-06 18:45:00,105.51,105.54,105.51,105.54,65322170.0
2006-09-06 18:46:00,105.535,105.545,105.53,105.53,59130633.0
2006-09-06 18:47:00,105.52,105.54,105.515,105.515,46723342.0
2006-09-06 18:48:00,105.507,105.545,105.501,105.545,41216090.0
2006-09-06 18:49:00,105.545,105.555,105.52,105.52,40520533.0
2006-09-06 18:50:00,105.537,105.537,105.508,105.508,85048917.0
2006-09-06 18:51:00,105.52,105.545,105.52,105.545,43303581.0
2006-09-06 18:52:00,105.55,105.55,105.522,105.535,172811192.0
2006-09-06 18:53:00,105.53,105.595,105.52,105.58,106740055.0
2006-09-06 18:54:00,105.58,105.585,105.567,105.575,57674303.0
2006-09-06 18:55:00,105.59,105.59,105.555,105.58,40481808.0
2006-09-06 18:56:00,105.575,105.603,105.555,105.595,66023961.0
2006-09-06 18:57:00,105.61,105.62,105.595,105.62,58689950.0
2006-09-06 18:58:00,105.607,105.625,105.595,105.61,43432078.0
2006-09-06 18:59:00,105.605,105.63,105.575,105.63,14333830.0
2006-09-06 19:00:00,105.625,105.625,105.6,105.615,43909271.0
2006-09-06 19:01:00,105.615,105.625,105.565,105.625,115541929.0
2006-09-06 19:02:00,105.575,105.62,105.575,105.62,65906385.0
2006-09-06 19:03:00,105.565,105.631,105.565,105.567,55291606.0
2006-09-06 19:04:00,105.57,105.61,105.532,105.58,34778091.0
2006-09-06 19:05:00,105.575,105.605,105.57,105.58,41512951.0
2006-09-06 19:06:00,105.61,105.61,105.571,105.58,14726646.0
2006-09-06 19:07:00,105.58,105.63,105.58,105.6,40181792.0
2006-09-06 19:08:00,105.59,105.615,105.59,105.615,61739060.0
2006-09-06 19:09:00,105.615,105.615,105.585,105.615,52385481.0
2006-09-06 19:10:00,105.61,105.61,105.589,105.595,78777350.0
2006-09-06 19:11:00,105.598,105.605,105.598,105.6,31552050.0
2006-09-06 19:12:00,105.6,105.625,105.6,105.625,72209982.0
2006-09-06 19:13:00,105.63,105.645,105.613,105.613,144860812.0
2006-09-06 19:14:00,105.607,105.64,105.607,105.63,31003533.0
2006-09-06 19:15:00,105.62,105.633,105.597,105.597,64644309.0
2006-09-06 19:16:00,105.622,105.626,105.58,105.58,81303454.0
2006-09-06 19:17:00,105.59,105.59,105.572,105.58,56760685.0
2006-09-06 19:18:00,105.575,105.608,105.575,105.608,68130646.0
2006-09-06 19:19:00,105.615,105.615,105.56,105.56,55150543.0
2006-09-06 19:20:00,105.57,105.608,105.545,105.545,55895736.0
2006-09-06 19:21:00,105.595,105.6,105.565,105.6,36719771.0
2006-09-06 19:22:00,105.6,105.6,105.55,105.565,14195125.0
2006-09-06 19:23:00,105.595,105.6,105.56,105.56,36731125.0
2006-09-06 19:24:00,105.565,105.58,105.555,105.575,105123971.0
2006-09-06 19:25:00,105.577,105.6,105.553,105.6,25753158.0
2006-09-06 19:26:00,105.58,105.61,105.57,105.61,85702324.0
2006-09-06 19:27:00,105.615,105.615,105.555,105.575,23486842.0
2006-09-06 19:28:00,105.57,105.59,105.569,105.59,35180135.0
2006-09-06 19:29:00,105.58,105.59,105.58,105.585,84074130.0
2006-09-06 19:30:00,105.58,105.606,105.56,105.56,53214732.0
2006-09-06 19:31:00,105.587,105.64,105.57,105.64,49604337.0
2006-09-06 19:32:00,105.625,105.643,105.615,105.615,181832949.0
2006-09-06 19:33:00,105.61,105.63,105.61,105.63,85262929.0
2006-09-06 19:35:00,105.625,105.644,105.589,105.61,48982540.0
2006-09-06 19:36:00,105.565,105.635,105.565,105.62,112041314.0
2006-09-06 19:37:00,105.612,105.655,105.612,105.615,70610115.0
2006-09-06 19:38:00,105.62,105.64,105.605,105.625,32663245.0
2006-09-06 19:39:00,105.612,105.64,105.612,105.62,185129931.0
2006-09-06 19:40:00,105.61,105.655,105.61,105.655,79508549.0
2006-09-06 19:41:00,105.642,105.642,105.6,105.6,28017967.0
2006-09-06 19:42:00,105.62,105.65,105.605,105.63,42616102.0
2006-09-06 19:43:00,105.635,105.635,105.603,105.603,54845763.0
2006-09-06 19:44:00,105.602,105.63,105.602,105.63,71811839.0
2006-09-06 19:45:00,105.63,105.635,105.622,105.625,48845655.0
2006-09-06 19:46:00,105.617,105.636,105.58,105.58,157539000.0
2006-09-06 19:47:00,105.58,105.62,105.58,105.62,141986380.0
2006-09-06 19:48:00,105.612,105.612,105.595,105.595,199969463.0
2006-09-06 19:49:00,105.575,105.61,105.563,105.585,99825768.0
2006-09-06 19:50:00,105.585,105.62,105.585,105.61,109625420.0
2006-09-06 19:51:00,105.61,105.61,105.575,105.6,129139019.0
2006-09-06 19:52:00,105.61,105.616,105.61,105.61,119865953.0
2006-09-06 19:53:00,105.615,105.615,105.55,105.55,13472449.0
2006-09-06 19:54:00,105.55,105.59,105.53,105.59,183816606.0
2006-09-06 19:55:00,105.59,105.59,105.527,105.543,133354314.0
2006-09-06 19:56:00,105.545,105.57,105.51,105.52,34633272.0
2006-09-06 19:57:00,105.53,105.555,105.515,105.522,36999483.0
2006-09-06 19:58:00,105.538,105.56,105.522,105.56,58930039.0
2006-09-06 19:59:00,105.565,105.565,105.51,105.55,88954776.0
2006-09-06 20:00:00,105.543,105.557,105.49,105.495,76122382.0
2006-09-06 20:01:00,105.535,105.555,105.507,105.555,60794721.0
2006-09-06 20:02:00,105.557,105.6,105.53,105.55,44788741.0
2006-09-06 20:03:00,105.55,105.55,105.475,105.53,18488038.0
2006-09-06 20:04:00,105.54,105.545,105.488,105.488,123626393.0
2006-09-06 20:05:00,105.49,105.545,105.49,105.52,37257515.0
2006-09-06 20:06:00,105.51,105.59,105.51,105.55,70196609.0
2006-09-06 20:07:00,105.545,105.552,105.53,105.54,65493861.0
2006-09-06 20:08:00,105.54,105.54,105.5,105.52,34690538.0
2006-09-06 20:09:00,105.52,105.52,105.46,105.495,189115579.0
2006-09-06 20:10:00,105.5,105.5,105.455,105.465,63394632.0
2006-09-06 20:11:00,105.47,105.495,105.44,105.44,111917433.0
2006-09-06 20:12:00,105.485,105.5,105.42,105.465,122320799.0
2006-09-06 20:13:00,105.425,105.466,105.415,105.463,90824994.0
2006-09-06 20:14:00,105.465,105.465,105.405,105.45,63250074.0
2006-09-06 20:15:00,105.455,105.46,105.415,105.45,117395866.0
2006-09-06 20:16:00,105.44,105.485,105.415,105.485,66850286.0
2006-09-06 20:17:00,105.487,105.487,105.453,105.453,29262951.0
2006-09-06 20:18:00,105.45,105.45,105.41,105.445,42726156.0
2006-09-06 20:19:00,105.44,105.455,105.38,105.44,29823822.0
2006-09-06 20:20:00,105.455,105.465,105.455,105.46,100912872.0
2006-09-06 20:21:00,105.45,105.48,105.45,105.475,58028083.0
2006-09-06 20:22:00,105.47,105.515,105.445,105.485,96100900.0
2006-09-06 20:23:00,105.495,105.51,105.43,105.473,106863900.0
2006-09-06 20:24:00,105.473,105.515,105.465,105.498,104193025.0
2006-09-06 20:25:00,105.515,105.515,105.455,105.485,14173201.0
2006-09-06 20:26:00,105.465,105.482,105.435,105.46,24910038.0
2006-09-06 20:27:00,105.452,105.473,105.413,105.445,87331476.0
2006-09-06 20:28:00,105.45,105.455,105.43,105.43,88079515.0
2006-09-06 20:29:00,105.435,105.483,105.435,105.437,42850773.0
2006-09-06 20:30:00,105.455,105.495,105.455,105.46,100194069.0
2006-09-06 20:31:00,105.465,105.5,105.455,105.49,21750363.0
2006-09-06 20:32:00,105.515,105.515,105.482,105.5,113440953.0
2006-09-06 20:33:00,105.497,105.497,105.447,105.482,88473680.0
2006-09-06 20:34:00,105.485,105.485,105.42,105.445,22649713.0
2006-09-06 20:35:00,105.45,105.485,105.45,105.475,139650575.0
2006-09-06 20:36:00,105.468,105.485,105.455,105.485,32419808.0
2006-09-06 20:37:00,105.49,105.5,105.46,105.495,26617576.0
2006-09-06 20:38:00,105.485,105.485,105.425,105.425,18873583.0
2006-09-06 20:39:00,105.442,105.475,105.442,105.475,6272075.0
2006-09-06 20:40:00,105.45,105.48,105.412,105.412,31849764.0
2006-09-06 20:41:00,105.445,105.445,105.415,105.425,42887184.0
2006-09-06 20:42:00,105.445,105.455,105.405,105.445,110029381.0
2006-09-06 20:43:00,105.45,105.45,105.397,105.45,96961890.0
2006-09-06 20:44:00,105.453,105.465,105.43,105.465,33598638.0
2006-09-06 20:45:00,105.463,105.463,105.415,105.43,64236990.0
2006-09-06 20:46:00,105.445,105.445,105.391,105.4,116485791.0
2006-09-06 20:47:00,105.41,105.455,105.41,105.42,20139251.0
2006-09-06 20:48:00,105.405,105.45,105.405,105.41,112902484.0
2006-09-06 20:49:00,105.41,105.443,105.41,105.435,39170736.0
2006-09-06 20:50:00,105.43,105.448,105.415,105.435,144438864.0
2006-09-06 20:51:00,105.44,105.453,105.44,105.45,48129695.0
2006-09-06 20:52:00,105.445,105.485,105.445,105.447,179600368.0
2006-09-06 20:53:00,105.455,105.462,105.405,105.44,139396383.0
2006-09-06 20:54:00,105.435,105.435,105.385,105.41,133477566.0
2006-09-06 20:55:00,105.42,105.442,105.38,105.42,46708687.0
2006-09-06 20:56:00,105.4,105.46,105.38,105.38,132520383.0
2006-09-06 20:57:00,105.375,105.415,105.37,105.37,70902607.0
2006-09-06 20:58:00,105.37,105.41,105.363,105.41,66649144.0
2006-09-06 20:59:00,105.385,105.42,105.385,105.415,66343092.0
2006-09-06 21:00:00,105.432,105.443,105.4,105.443,72414263.0
2006-09-06 21:01:00,105.45,105.455,105.415,105.43,45271055.0
2006-09-06 21:02:00,105.435,105.435,105.405,105.43,98123789.0
2006-09-06 21:03:00,105.435,105.435,105.375,105.41,160966963.0
2006-09-06 21:04:00,105.417,105.428,105.377,105.377,52854909.0
2006-09-06 21:05:00,105.37,105.42,105.37,105.42,43731067.0
2006-09-06 21:06:00,105.405,105.42,105.405,105.413,63126703.0
2006-09-06 21:07:00,105.41,105.412,105.385,105.403,115890573.0
2006-09-06 21:08:00,105.403,105.412,105.37,105.37,67980595.0
2006-09-06 21:09:00,105.39,105.41,105.365,105.375,206857698.0
2006-09-06 21:10:00,105.37,105.4,105.34,105.385,22269667.0
2006-09-06 21:11:00,105.41,105.417,105.385,105.395,107511053.0
2006-09-06 21:12:00,105.41,105.41,105.392,105.395,74181930.0
2006-09-06 21:13:00,105.395,105.404,105.385,105.385,41244831.0
2006-09-06 21:14:00,105.378,105.425,105.378,105.395,291355249.0
2006-09-06 21:15:00,105.395,105.42,105.385,105.42,54708675.0
2006-09-06 21:16:00,105.42,105.42,105.378,105.39,66422296.0
2006-09-06 21:17:00,105.395,105.431,105.395,105.41,42589232.0
2006-09-06 21:18:00,105.41,105.435,105.397,105.425,56427315.0
2006-09-06 21:19:00,105.425,105.425,105.4,105.425,47175402.0
2006-09-06 21:20:00,105.425,105.435,105.352,105.435,160822967.0
2006-09-06 21:21:00,105.423,105.423,105.378,105.405,66953051.0
2006-09-06 21:22:00,105.405,105.43,105.405,105.43,20920481.0
2006-09-06 21:23:00,105.435,105.435,105.425,105.43,146425418.0
2006-09-06 21:24:00,105.435,105.435,105.4,105.43,54392943.0
2006-09-06 21:25:00,105.41,105.41,105.39,105.41,78577096.0
2006-09-06 21:26:00,105.415,105.423,105.4,105.423,106598548.0
2006-09-06 21:27:00,105.42,105.43,105.38,105.43,72372832.0
2006-09-06 21:28:00,105.417,105.446,105.41,105.41,139437790.0
2006-09-06 21:29:00,105.425,105.425,105.393,105.407,92293108.0
2006-09-06 21:30:00,105.413,105.425,105.405,105.405,68243642.0
2006-09-06 21:31:00,105.395,105.42,105.395,105.42,41152626.0
2006-09-06 21:32:00,105.43,105.43,105.392,105.423,94091667.0
2006-09-06 21:33:00,105.42,105.425,105.4,105.4,67478422.0
2006-09-06 21:34:00,105.39,105.42,105.39,105.4,154625074.0
2006-09-06 21:35:00,105.4,105.413,105.372,105.413,180451592.0
2006-09-06 21:36:00,105.42,105.42,105.385,105.41,47789095.0
2006-09-06 21:37:00,105.415,105.432,105.415,105.415,111132193.0
2006-09-06 21:38:00,105.425,105.43,105.42,105.43,27998953.0
2006-09-06 21:39:00,105.43,105.45,105.422,105.422,50260558.0
2006-09-06 21:40:00,105.417,105.44,105.41,105.44,111654619.0
2006-09-06 21:41:00,105.45,105.45,105.388,105.435,157291511.0
2006-09-06 21:42:00,105.435,105.455,105.435,105.44,30120399.0
2006-09-06 21:43:00,105.437,105.437,105.42,105.435,56159988.0
2006-09-06 21:44:00,105.428,105.43,105.424,105.425,60746737.0
2006-09-06 21:45:00,105.425,105.435,105.423,105.43,19883538.0
2006-09-06 21:46:00,105.423,105.423,105.365,105.395,367224633.0
2006-09-06 21:47:00,105.395,105.395,105.363,105.385,105289915.0
2006-09-06 21:48:00,105.39,105.395,105.378,105.39,62971722.0
2006-09-06 21:49:00,105.382,105.418,105.382,105.418,9302250.0
2006-09-06 21:50:00,105.415,105.415,105.393,105.393,48709546.0
2006-09-06 21:52:00,105.393,105.413,105.385,105.413,62739808.0
2006-09-06 21:53:00,105.415,105.415,105.36,105.365,33587743.0
2006-09-06 21:54:00,105.365,105.405,105.365,105.405,93819689.0
2006-09-06 21:56:00,105.415,105.415,105.392,105.41,47551015.0
2006-09-06 21:57:00,105.405,105.405,105.39,105.39,16955377.0
2006-09-06 21:58:00,105.375,105.415,105.358,105.358,39944174.0
2006-09-06 21:59:00,105.355,105.405,105.355,105.4,163536429.0
2006-09-06 22:00:00,105.39,105.42,105.375,105.415,147152954.0
2006-09-06 22:01:00,105.41,105.41,105.388,105.39,23484003.0
2006-09-06 22:02:00,105.41,105.414,105.38,105.38,35071810.0
2006-09-06 22:03:00,105.38,105.385,105.36,105.38,55818462.0
2006-09-06 22:04:00,105.39,105.394,105.367,105.375,56903779.0
2006-09-06 22:05:00,105.375,105.376,105.361,105.363,43538934.0
2006-09-06 22:06:00,105.36,105.368,105.34,105.34,78691392.0
2006-09-06 22:07:00,105.35,105.413,105.35,105.38,92809806.0
2006-09-06 22:08:00,105.42,105.42,105.377,105.42,49297155.0
2006-09-06 22:09:00,105.415,105.415,105.395,105.395,95764730.0
2006-09-06 22:10:00,105.39,105.395,105.38,105.385,24708676.0
2006-09-06 22:11:00,105.415,105.44,105.415,105.44,88814588.0
2006-09-06 22:12:00,105.435,105.435,105.418,105.425,109348515.0
2006-09-06 22:13:00,105.423,105.431,105.408,105.42,98862577.0
2006-09-06 22:14:00,105.413,105.413,105.385,105.385,129000106.0
2006-09-06 22:15:00,105.39,105.42,105.39,105.42,33093154.0
2006-09-06 22:16:00,105.41,105.418,105.4,105.418,90081318.0
2006-09-06 22:17:00,105.41,105.425,105.41,105.425,61154410.0
2006-09-06 22:18:00,105.415,105.42,105.407,105.415,31522616.0
2006-09-06 22:19:00,105.42,105.435,105.42,105.435,88940474.0
2006-09-06 22:20:00,105.43,105.445,105.43,105.435,30868120.0
2006-09-06 22:21:00,105.445,105.445,105.41,105.43,15092283.0
2006-09-06 22:22:00,105.43,105.452,105.425,105.452,124960092.0
2006-09-06 22:23:00,105.45,105.468,105.447,105.45,75655235.0
2006-09-06 22:24:00,105.445,105.467,105.435,105.435,46008524.0
2006-09-06 22:25:00,105.442,105.45,105.435,105.445,81043140.0
2006-09-06 22:26:00,105.44,105.461,105.44,105.44,78477607.0
2006-09-06 22:27:00,105.427,105.47,105.427,105.47,25844964.0
2006-09-06 22:28:00,105.475,105.5,105.455,105.455,111632765.0
2006-09-06 22:29:00,105.455,105.475,105.435,105.435,34350081.0
2006-09-06 22:30:00,105.437,105.466,105.437,105.453,22446237.0
2006-09-06 22:31:00,105.457,105.457,105.432,105.432,72580706.0
2006-09-06 22:32:00,105.435,105.463,105.435,105.458,53054591.0
2006-09-06 22:33:00,105.455,105.465,105.405,105.43,54289595.0
2006-09-06 22:34:00,105.43,105.44,105.4,105.425,114527242.0
2006-09-06 22:35:00,105.415,105.475,105.415,105.475,16051142.0
2006-09-06 22:36:00,105.47,105.477,105.448,105.47,97055237.0
2006-09-06 22:37:00,105.47,105.471,105.45,105.45,62066714.0
2006-09-06 22:38:00,105.453,105.46,105.4,105.46,118108281.0
2006-09-06 22:39:00,105.42,105.475,105.42,105.475,37106914.0
2006-09-06 22:40:00,105.478,105.478,105.422,105.425,90890354.0
2006-09-06 22:41:00,105.445,105.445,105.399,105.4,90101522.0
2006-09-06 22:42:00,105.398,105.435,105.395,105.425,186954257.0
2006-09-06 22:43:00,105.375,105.43,105.375,105.43,87169096.0
2006-09-06 22:44:00,105.43,105.45,105.425,105.425,67353078.0
2006-09-06 22:45:00,105.378,105.453,105.378,105.453,99110482.0
2006-09-06 22:46:00,105.46,105.46,105.42,105.42,14507310.0
2006-09-06 22:47:00,105.42,105.45,105.383,105.43,109651208.0
2006-09-06 22:48:00,105.425,105.455,105.42,105.42,71741108.0
2006-09-06 22:49:00,105.415,105.433,105.395,105.433,55001555.0
2006-09-06 22:50:00,105.427,105.442,105.412,105.412,133269856.0
2006-09-06 22:51:00,105.425,105.435,105.415,105.415,95708741.0
2006-09-06 22:52:00,105.415,105.42,105.37,105.42,46026143.0
2006-09-06 22:53:00,105.44,105.458,105.398,105.437,110834470.0
2006-09-06 22:54:00,105.435,105.46,105.415,105.435,37709096.0
2006-09-06 22:55:00,105.425,105.497,105.425,105.497,44343946.0
2006-09-06 22:56:00,105.495,105.497,105.49,105.495,43713056.0
2006-09-06 22:58:00,105.48,105.49,105.48,105.482,102876844.0
2006-09-06 22:59:00,105.48,105.48,105.45,105.45,20321870.0
2006-09-06 23:02:00,105.455,105.475,105.455,105.475,160069971.0
2006-09-06 23:03:00,105.485,105.485,105.455,105.458,38240380.0
2006-09-06 23:04:00,105.455,105.457,105.448,105.45,48241569.0
2006-09-06 23:05:00,105.435,105.485,105.435,105.485,105255540.0
2006-09-06 23:06:00,105.485,105.485,105.455,105.455,132423544.0
2006-09-06 23:07:00,105.458,105.51,105.445,105.47,46797850.0
2006-09-06 23:08:00,105.47,105.48,105.455,105.48,39932868.0
2006-09-06 23:09:00,105.48,105.51,105.46,105.46,103781778.0
2006-09-06 23:10:00,105.465,105.475,105.465,105.465,15114498.0
2006-09-06 23:11:00,105.5,105.5,105.475,105.475,26830893.0
2006-09-06 23:12:00,105.48,105.49,105.447,105.49,44016674.0
2006-09-06 23:13:00,105.485,105.495,105.48,105.485,30001417.0
2006-09-06 23:14:00,105.48,105.49,105.473,105.473,63606106.0
2006-09-06 23:18:00,105.463,105.463,105.377,105.418,30180179.0
2006-09-06 23:19:00,105.42,105.475,105.42,105.46,90944351.0
2006-09-06 23:20:00,105.455,105.512,105.455,105.503,92800221.0
2006-09-06 23:21:00,105.5,105.5,105.5,105.5,8169279.0
2006-09-06 23:22:00,105.505,105.505,105.505,105.505,10051359.0
2006-09-06 23:23:00,105.5,105.522,105.5,105.5,19178525.0
2006-09-06 23:24:00,105.5,105.535,105.5,105.505,69276561.0
2006-09-06 23:25:00,105.505,105.505,105.475,105.475,85469309.0
2006-09-06 23:26:00,105.475,105.5,105.467,105.467,50847573.0
2006-09-06 23:27:00,105.48,105.48,105.42,105.46,56150316.0
2006-09-06 23:28:00,105.46,105.48,105.46,105.48,39405199.0
2006-09-06 23:29:00,105.475,105.475,105.455,105.455,40140619.0
2006-09-06 23:30:00,105.46,105.46,105.45,105.452,73092511.0
2006-09-06 23:31:00,105.46,105.47,105.459,105.47,32589972.0
2006-09-06 23:32:00,105.445,105.47,105.445,105.47,169821944.0
2006-09-06 23:34:00,105.47,105.47,105.44,105.463,27097318.0
2006-09-06 23:35:00,105.47,105.47,105.433,105.433,14121780.0
2006-09-06 23:36:00,105.437,105.443,105.398,105.42,44608085.0
2006-09-06 23:37:00,105.425,105.495,105.41,105.495,52969270.0
2006-09-06 23:38:00,105.495,105.51,105.48,105.488,48523882.0
2006-09-06 23:39:00,105.49,105.5,105.485,105.49,77200330.0
2006-09-06 23:40:00,105.505,105.506,105.485,105.485,58410839.0
2006-09-06 23:41:00,105.49,105.493,105.47,105.482,23000247.0
2006-09-06 23:42:00,105.46,105.475,105.46,105.46,123367895.0
2006-09-06 23:43:00,105.463,105.48,105.445,105.48,25688448.0
2006-09-06 23:44:00,105.48,105.48,105.45,105.45,51506230.0
2006-09-06 23:45:00,105.433,105.469,105.433,105.443,20646809.0
2006-09-06 23:46:00,105.443,105.47,105.443,105.465,50205156.0
2006-09-06 23:47:00,105.47,105.47,105.445,105.445,68346920.0
2006-09-06 23:48:00,105.445,105.455,105.435,105.435,55654811.0
2006-09-06 23:50:00,105.445,105.49,105.415,105.47,44547238.0
2006-09-06 23:51:00,105.472,105.474,105.455,105.455,118015075.0
2006-09-06 23:52:00,105.485,105.485,105.445,105.445,40981992.0
2006-09-06 23:53:00,105.45,105.467,105.445,105.445,42606066.0
2006-09-06 23:54:00,105.44,105.48,105.44,105.48,56735070.0
2006-09-06 23:55:00,105.48,105.49,105.445,105.445,50626593.0
2006-09-06 23:56:00,105.475,105.485,105.475,105.485,72963681.0
2006-09-06 23:57:00,105.48,105.48,105.43,105.43,54429302.0
2006-09-06 23:58:00,105.435,105.485,105.417,105.417,51138323.0
2006-09-06 23:59:00,105.42,105.49,105.414,105.48,37821663.0
2006-09-07 00:00:00,105.48,105.48,105.452,105.48,120129157.0
2006-09-07 00:01:00,105.475,105.487,105.462,105.473,63915051.0
2006-09-07 00:03:00,105.475,105.475,105.464,105.465,29661768.0
2006-09-07 00:04:00,105.465,105.465,105.42,105.46,46896658.0
2006-09-07 00:05:00,105.395,105.455,105.395,105.455,25444309.0
2006-09-07 00:07:00,105.45,105.45,105.395,105.395,76181129.0
2006-09-07 00:08:00,105.395,105.44,105.383,105.44,35713774.0
2006-09-07 00:09:00,105.42,105.445,105.375,105.445,17602610.0
2006-09-07 00:10:00,105.385,105.455,105.363,105.443,68126458.0
2006-09-07 00:11:00,105.44,105.44,105.39,105.44,72534947.0
2006-09-07 00:12:00,105.45,105.45,105.39,105.445,53225342.0
2006-09-07 00:13:00,105.45,105.45,105.405,105.405,55243806.0
2006-09-07 00:14:00,105.405,105.455,105.405,105.455,41347420.0
2006-09-07 00:15:00,105.455,105.455,105.415,105.45,80333122.0
2006-09-07 00:16:00,105.42,105.47,105.42,105.46,61943681.0
2006-09-07 00:17:00,105.448,105.456,105.44,105.44,29630078.0
2006-09-07 00:18:00,105.442,105.452,105.41,105.452,49836697.0
2006-09-07 00:19:00,105.46,105.46,105.41,105.43,41139669.0
2006-09-07 00:21:00,105.43,105.455,105.405,105.455,73483951.0
2006-09-07 00:22:00,105.455,105.465,105.448,105.455,77553168.0
2006-09-07 00:23:00,105.46,105.465,105.424,105.465,52826886.0
2006-09-07 00:24:00,105.46,105.46,105.45,105.46,20579602.0
2006-09-07 00:25:00,105.445,105.445,105.38,105.425,76670998.0
2006-09-07 00:26:00,105.423,105.433,105.383,105.433,47237336.0
2006-09-07 00:27:00,105.38,105.435,105.37,105.39,102309406.0
2006-09-07 00:28:00,105.417,105.43,105.372,105.43,29042144.0
2006-09-07 00:29:00,105.42,105.427,105.375,105.375,73561808.0
2006-09-07 00:30:00,105.38,105.44,105.37,105.37,110750878.0
2006-09-07 00:31:00,105.375,105.382,105.371,105.373,40072436.0
2006-09-07 00:32:00,105.35,105.42,105.345,105.41,38595632.0
2006-09-07 00:33:00,105.41,105.41,105.39,105.39,54136143.0
2006-09-07 00:34:00,105.385,105.415,105.37,105.37,60330298.0
2006-09-07 00:35:00,105.365,105.41,105.345,105.405,65176390.0
2006-09-07 00:36:00,105.4,105.41,105.378,105.41,15321631.0
2006-09-07 00:37:00,105.415,105.415,105.38,105.403,47993099.0
2006-09-07 00:39:00,105.397,105.43,105.37,105.41,80051984.0
2006-09-07 00:40:00,105.42,105.42,105.348,105.365,59756399.0
2006-09-07 00:41:00,105.365,105.415,105.35,105.35,100390633.0
2006-09-07 00:42:00,105.35,105.39,105.35,105.39,118961720.0
2006-09-07 00:43:00,105.4,105.4,105.34,105.34,34943480.0
2006-09-07 00:44:00,105.355,105.38,105.343,105.343,20955870.0
2006-09-07 00:45:00,105.35,105.4,105.35,105.4,77691470.0
2006-09-07 00:46:00,105.399,105.4,105.325,105.4,34220183.0
2006-09-07 00:47:00,105.392,105.392,105.345,105.345,39914549.0
2006-09-07 00:49:00,105.345,105.38,105.34,105.38,116929443.0
2006-09-07 00:50:00,105.377,105.377,105.335,105.335,133270633.0
2006-09-07 00:51:00,105.332,105.4,105.331,105.395,73547603.0
2006-09-07 00:52:00,105.382,105.385,105.345,105.385,137278232.0
2006-09-07 00:53:00,105.377,105.395,105.35,105.395,50943087.0
2006-09-07 00:54:00,105.388,105.405,105.388,105.395,19051652.0
2006-09-07 00:55:00,105.4,105.4,105.378,105.38,50166039.0
2006-09-07 00:56:00,105.395,105.404,105.393,105.395,19642258.0
2006-09-07 00:57:00,105.38,105.405,105.36,105.405,77306177.0
2006-09-07 00:58:00,105.395,105.395,105.37,105.39,53592228.0
2006-09-07 00:59:00,105.385,105.39,105.377,105.39,41622519.0
2006-09-07 01:00:00,105.385,105.4,105.367,105.385,80248985.0
2006-09-07 01:01:00,105.388,105.4,105.372,105.397,51930998.0
2006-09-07 01:02:00,105.385,105.386,105.385,105.385,67719949.0
2006-09-07 01:03:00,105.4,105.417,105.4,105.407,79548821.0
2006-09-07 01:04:00,105.405,105.422,105.395,105.395,108031213.0
2006-09-07 01:05:00,105.395,105.399,105.352,105.39,78173243.0
2006-09-07 01:06:00,105.39,105.395,105.389,105.393,61126417.0
2006-09-07 01:07:00,105.39,105.391,105.38,105.38,50519056.0
2006-09-07 01:08:00,105.38,105.38,105.365,105.37,73083375.0
2006-09-07 01:09:00,105.365,105.38,105.36,105.368,25270677.0
2006-09-07 01:10:00,105.363,105.381,105.359,105.37,154378283.0
2006-09-07 01:11:00,105.37,105.381,105.37,105.375,25959413.0
2006-09-07 01:12:00,105.37,105.373,105.355,105.355,60914484.0
2006-09-07 01:13:00,105.368,105.368,105.35,105.35,31259705.0
2006-09-07 01:14:00,105.353,105.353,105.325,105.34,33357484.0
2006-09-07 01:15:00,105.335,105.355,105.328,105.328,85737644.0
2006-09-07 01:16:00,105.33,105.37,105.325,105.37,36242924.0
2006-09-07 01:17:00,105.365,105.365,105.332,105.332,61225901.0
2006-09-07 01:18:00,105.325,105.36,105.325,105.36,35990478.0
2006-09-07 01:19:00,105.36,105.361,105.35,105.358,27618476.0
2006-09-07 01:20:00,105.36,105.37,105.36,105.367,54502883.0
2006-09-07 01:21:00,105.365,105.37,105.36,105.37,34048758.0
2006-09-07 01:22:00,105.37,105.37,105.36,105.363,34872864.0
2006-09-07 01:23:00,105.363,105.37,105.345,105.37,109268705.0
2006-09-07 01:24:00,105.36,105.38,105.352,105.363,77990251.0
2006-09-07 01:25:00,105.362,105.362,105.315,105.315,173827982.0
2006-09-07 01:26:00,105.36,105.36,105.347,105.355,91467019.0
2006-09-07 01:27:00,105.355,105.365,105.35,105.35,13449136.0
2006-09-07 01:28:00,105.35,105.362,105.348,105.348,80644476.0
2006-09-07 01:29:00,105.355,105.375,105.335,105.36,94942779.0
2006-09-07 01:30:00,105.36,105.36,105.335,105.335,29574920.0
2006-09-07 01:31:00,105.335,105.337,105.324,105.325,33172007.0
2006-09-07 01:32:00,105.325,105.335,105.32,105.325,42951269.0
2006-09-07 01:33:00,105.325,105.35,105.325,105.35,54985444.0
2006-09-07 01:34:00,105.345,105.348,105.33,105.333,36760031.0
2006-09-07 01:35:00,105.335,105.352,105.335,105.335,108446709.0
2006-09-07 01:36:00,105.345,105.355,105.345,105.355,35260958.0
2006-09-07 01:37:00,105.355,105.38,105.355,105.38,21243348.0
2006-09-07 01:38:00,105.373,105.38,105.355,105.355,51064415.0
2006-09-07 01:39:00,105.365,105.39,105.365,105.39,88470830.0
2006-09-07 01:40:00,105.39,105.39,105.375,105.375,76292773.0
2006-09-07 01:41:00,105.372,105.41,105.372,105.41,70471673.0
2006-09-07 01:42:00,105.403,105.403,105.375,105.375,53696959.0
2006-09-07 01:44:00,105.38,105.41,105.38,105.41,71580343.0
2006-09-07 01:45:00,105.405,105.43,105.402,105.43,61061185.0
2006-09-07 01:46:00,105.422,105.446,105.422,105.43,43480633.0
2006-09-07 01:47:00,105.445,105.445,105.419,105.42,34664979.0
2006-09-07 01:48:00,105.415,105.43,105.415,105.43,34974947.0
2006-09-07 01:49:00,105.425,105.43,105.42,105.42,133992498.0
2006-09-07 01:50:00,105.41,105.41,105.392,105.405,20376128.0
2006-09-07 01:51:00,105.405,105.405,105.375,105.4,50068743.0
2006-09-07 01:52:00,105.378,105.393,105.355,105.385,109493328.0
2006-09-07 01:53:00,105.39,105.395,105.375,105.39,23334795.0
2006-09-07 01:54:00,105.39,105.39,105.37,105.38,85400186.0
2006-09-07 01:55:00,105.385,105.395,105.379,105.395,71975501.0
2006-09-07 01:56:00,105.388,105.406,105.384,105.385,86644533.0
2006-09-07 01:57:00,105.385,105.393,105.385,105.393,3852278.0
2006-09-07 01:58:00,105.4,105.405,105.385,105.385,72786143.0
2006-09-07 01:59:00,105.395,105.405,105.395,105.405,1795058.0
2006-09-07 02:01:00,105.405,105.416,105.405,105.41,79330946.0
2006-09-07 02:02:00,105.403,105.425,105.403,105.425,3812626.0
2006-09-07 02:03:00,105.415,105.423,105.414,105.418,92866596.0
2006-09-07 02:04:00,105.425,105.425,105.4,105.415,74347175.0
2006-09-07 02:05:00,105.41,105.41,105.4,105.4,78637374.0
2006-09-07 02:06:00,105.4,105.41,105.379,105.41,23376872.0
2006-09-07 02:07:00,105.405,105.405,105.395,105.403,108045516.0
2006-09-07 02:08:00,105.4,105.41,105.385,105.405,52411538.0
2006-09-07 02:10:00,105.4,105.41,105.4,105.405,123609315.0
2006-09-07 02:11:00,105.41,105.41,105.395,105.395,36823486.0
2006-09-07 02:12:00,105.4,105.435,105.4,105.425,37070880.0
2006-09-07 02:13:00,105.41,105.442,105.41,105.442,43045867.0
2006-09-07 02:14:00,105.45,105.45,105.4,105.4,57632075.0
2006-09-07 02:15:00,105.405,105.435,105.405,105.435,69059665.0
2006-09-07 02:16:00,105.425,105.47,105.425,105.47,30506949.0
2006-09-07 02:17:00,105.47,105.47,105.435,105.438,56535016.0
2006-09-07 02:18:00,105.445,105.452,105.435,105.452,74961888.0
2006-09-07 02:19:00,105.455,105.5,105.455,105.5,71188553.0
2006-09-07 02:20:00,105.5,105.505,105.475,105.475,93078198.0
2006-09-07 02:21:00,105.465,105.503,105.465,105.503,48762811.0
2006-09-07 02:22:00,105.51,105.53,105.51,105.51,20124430.0
2006-09-07 02:23:00,105.5,105.515,105.49,105.495,37874286.0
2006-09-07 02:24:00,105.485,105.5,105.485,105.495,110840875.0
2006-09-07 02:25:00,105.493,105.505,105.48,105.505,34542411.0
2006-09-07 02:26:00,105.51,105.51,105.505,105.505,60838066.0
2006-09-07 02:27:00,105.505,105.513,105.494,105.495,42835612.0
2006-09-07 02:28:00,105.495,105.506,105.47,105.485,35908213.0
2006-09-07 02:29:00,105.475,105.53,105.475,105.53,30865079.0
2006-09-07 02:30:00,105.53,105.53,105.51,105.515,23163836.0
2006-09-07 02:31:00,105.528,105.535,105.52,105.52,76578175.0
2006-09-07 02:32:00,105.52,105.535,105.52,105.535,14666452.0
2006-09-07 02:33:00,105.535,105.535,105.524,105.53,84464881.0
2006-09-07 02:34:00,105.485,105.532,105.485,105.532,167158362.0
2006-09-07 02:35:00,105.533,105.533,105.508,105.52,83788405.0
2006-09-07 02:36:00,105.54,105.54,105.515,105.533,107147186.0
2006-09-07 02:37:00,105.533,105.56,105.53,105.56,38414700.0
2006-09-07 02:38:00,105.57,105.57,105.48,105.525,32992982.0
2006-09-07 02:39:00,105.517,105.535,105.517,105.52,50676786.0
2006-09-07 02:40:00,105.518,105.54,105.518,105.54,27140797.0
2006-09-07 02:41:00,105.53,105.531,105.52,105.52,33966098.0
2006-09-07 02:42:00,105.527,105.527,105.5,105.505,63223771.0
2006-09-07 02:43:00,105.51,105.532,105.5,105.51,38783224.0
2006-09-07 02:44:00,105.508,105.525,105.505,105.505,92210843.0
2006-09-07 02:45:00,105.51,105.538,105.51,105.523,33731909.0
2006-09-07 02:46:00,105.52,105.533,105.518,105.518,30879882.0
2006-09-07 02:47:00,105.505,105.52,105.505,105.51,57132326.0
2006-09-07 02:48:00,105.515,105.545,105.515,105.53,26195170.0
2006-09-07 02:49:00,105.53,105.53,105.508,105.523,157738106.0
2006-09-07 02:50:00,105.528,105.545,105.51,105.545,27849544.0
2006-09-07 02:51:00,105.55,105.55,105.52,105.52,69716088.0
2006-09-07 02:52:00,105.52,105.52,105.51,105.51,52460079.0
2006-09-07 02:53:00,105.513,105.523,105.505,105.52,67194041.0
2006-09-07 02:54:00,105.5,105.534,105.485,105.515,73567895.0
2006-09-07 02:55:00,105.515,105.53,105.48,105.485,117706710.0
2006-09-07 02:56:00,105.487,105.52,105.487,105.52,79310890.0
2006-09-07 02:57:00,105.505,105.505,105.48,105.48,65322607.0
2006-09-07 02:58:00,105.527,105.528,105.49,105.528,50773363.0
2006-09-07 02:59:00,105.517,105.53,105.517,105.525,63094113.0
2006-09-07 03:00:00,105.53,105.54,105.525,105.525,39012578.0
2006-09-07 03:01:00,105.53,105.555,105.53,105.555,57893732.0
2006-09-07 03:02:00,105.565,105.57,105.537,105.57,79134178.0
2006-09-07 03:03:00,105.585,105.589,105.583,105.585,18065170.0
2006-09-07 03:04:00,105.59,105.59,105.56,105.56,55206382.0
2006-09-07 03:05:00,105.555,105.58,105.555,105.568,19349637.0
2006-09-07 03:06:00,105.575,105.591,105.575,105.587,47468400.0
2006-09-07 03:07:00,105.595,105.595,105.58,105.592,125071280.0
2006-09-07 03:08:00,105.595,105.595,105.569,105.572,67611329.0
2006-09-07 03:09:00,105.575,105.575,105.557,105.557,134088571.0
2006-09-07 03:10:00,105.56,105.57,105.541,105.555,115680096.0
2006-09-07 03:11:00,105.555,105.57,105.55,105.55,7473217.0
2006-09-07 03:12:00,105.545,105.565,105.517,105.517,42327199.0
2006-09-07 03:13:00,105.525,105.55,105.524,105.539,32907184.0
2006-09-07 03:14:00,105.54,105.54,105.519,105.53,79107496.0
2006-09-07 03:15:00,105.523,105.535,105.505,105.515,21059061.0
2006-09-07 03:16:00,105.5,105.51,105.5,105.51,32684951.0
2006-09-07 03:17:00,105.5,105.5,105.47,105.47,122527268.0
2006-09-07 03:18:00,105.47,105.485,105.469,105.475,91983355.0
2006-09-07 03:19:00,105.475,105.49,105.475,105.49,58276184.0
2006-09-07 03:20:00,105.48,105.51,105.48,105.5,17035935.0
2006-09-07 03:21:00,105.495,105.497,105.48,105.48,99731736.0
2006-09-07 03:22:00,105.478,105.515,105.46,105.505,47466224.0
2006-09-07 03:23:00,105.5,105.515,105.5,105.51,16827712.0
2006-09-07 03:24:00,105.505,105.515,105.49,105.515,61521987.0
2006-09-07 03:25:00,105.51,105.525,105.51,105.525,38992539.0
2006-09-07 03:26:00,105.52,105.53,105.514,105.52,51028505.0
2006-09-07 03:27:00,105.52,105.52,105.483,105.495,36466017.0
2006-09-07 03:28:00,105.518,105.518,105.502,105.505,40245492.0
2006-09-07 03:29:00,105.5,105.508,105.497,105.5,110364604.0
2006-09-07 03:31:00,105.5,105.524,105.487,105.487,30503249.0
2006-09-07 03:32:00,105.5,105.507,105.49,105.49,97716723.0
2006-09-07 03:33:00,105.493,105.508,105.493,105.503,45995459.0
2006-09-07 03:34:00,105.505,105.508,105.494,105.495,70372649.0
2006-09-07 03:35:00,105.5,105.5,105.485,105.49,20791678.0
2006-09-07 03:36:00,105.472,105.495,105.472,105.495,50585978.0
2006-09-07 03:37:00,105.485,105.496,105.464,105.465,82829402.0
2006-09-07 03:38:00,105.465,105.465,105.45,105.45,72227198.0
2006-09-07 03:39:00,105.465,105.474,105.453,105.46,39330554.0
2006-09-07 03:40:00,105.46,105.475,105.45,105.47,45163759.0
2006-09-07 03:41:00,105.462,105.481,105.462,105.472,51161790.0
2006-09-07 03:42:00,105.47,105.48,105.468,105.468,31331372.0
2006-09-07 03:44:00,105.47,105.495,105.47,105.495,80212807.0
2006-09-07 03:45:00,105.495,105.495,105.47,105.47,37767097.0
2006-09-07 03:46:00,105.47,105.475,105.451,105.47,53463474.0
2006-09-07 03:47:00,105.465,105.49,105.464,105.49,50302753.0
2006-09-07 03:48:00,105.48,105.48,105.463,105.48,77091024.0
2006-09-07 03:49:00,105.49,105.49,105.46,105.485,21977899.0
2006-09-07 03:50:00,105.485,105.512,105.475,105.51,19309578.0
2006-09-07 03:51:00,105.52,105.545,105.515,105.545,9957737.0
2006-09-07 03:52:00,105.545,105.545,105.515,105.52,83176254.0
2006-09-07 03:53:00,105.535,105.55,105.515,105.55,42163470.0
2006-09-07 03:54:00,105.545,105.58,105.545,105.565,27902522.0
2006-09-07 03:55:00,105.57,105.57,105.541,105.565,49689192.0
2006-09-07 03:56:00,105.555,105.565,105.555,105.565,28767112.0
2006-09-07 03:57:00,105.567,105.58,105.526,105.58,150135839.0
2006-09-07 03:58:00,105.573,105.58,105.55,105.565,61486341.0
2006-09-07 03:59:00,105.57,105.57,105.553,105.56,113468555.0
2006-09-07 04:00:00,105.56,105.585,105.533,105.585,35928242.0
2006-09-07 04:01:00,105.572,105.608,105.572,105.595,52993078.0
2006-09-07 04:02:00,105.59,105.614,105.585,105.6,58388009.0
2006-09-07 04:03:00,105.605,105.605,105.595,105.595,80153446.0
2006-09-07 04:04:00,105.565,105.61,105.555,105.59,47567971.0
2006-09-07 04:05:00,105.56,105.56,105.545,105.55,54349143.0
2006-09-07 04:06:00,105.555,105.557,105.53,105.54,45976116.0
2006-09-07 04:07:00,105.535,105.541,105.535,105.535,40178423.0
2006-09-07 04:08:00,105.505,105.542,105.505,105.542,117580025.0
2006-09-07 04:09:00,105.54,105.558,105.532,105.555,45816353.0
2006-09-07 04:10:00,105.55,105.567,105.545,105.56,84832908.0
2006-09-07 04:11:00,105.555,105.584,105.54,105.54,58131202.0
2006-09-07 04:12:00,105.54,105.58,105.54,105.57,70106593.0
2006-09-07 04:13:00,105.565,105.586,105.565,105.583,51287320.0
2006-09-07 04:14:00,105.583,105.621,105.573,105.573,19404896.0
2006-09-07 04:15:00,105.59,105.6,105.59,105.6,56774945.0
2006-09-07 04:16:00,105.6,105.6,105.585,105.593,25239190.0
2006-09-07 04:17:00,105.59,105.6,105.58,105.6,113808027.0
2006-09-07 04:18:00,105.592,105.61,105.59,105.61,24580792.0
2006-09-07 04:19:00,105.605,105.612,105.595,105.605,62438098.0
2006-09-07 04:20:00,105.6,105.617,105.6,105.6,78928871.0
2006-09-07 04:21:00,105.598,105.615,105.58,105.595,50487860.0
2006-09-07 04:22:00,105.595,105.6,105.587,105.595,49839359.0
2006-09-07 04:23:00,105.59,105.603,105.58,105.597,48571521.0
2006-09-07 04:24:00,105.593,105.6,105.59,105.6,14211311.0
2006-09-07 04:25:00,105.583,105.6,105.583,105.6,27187038.0
2006-09-07 04:26:00,105.592,105.61,105.588,105.61,40361967.0
2006-09-07 04:27:00,105.61,105.626,105.585,105.595,161889359.0
2006-09-07 04:28:00,105.62,105.62,105.58,105.61,33025915.0
2006-09-07 04:29:00,105.602,105.62,105.595,105.62,78433853.0
2006-09-07 04:30:00,105.615,105.615,105.605,105.605,39984678.0
2006-09-07 04:31:00,105.61,105.617,105.61,105.61,38864976.0
2006-09-07 04:32:00,105.61,105.63,105.57,105.63,55103354.0
2006-09-07 04:33:00,105.617,105.632,105.61,105.615,46704853.0
2006-09-07 04:34:00,105.615,105.623,105.611,105.615,78534699.0
2006-09-07 04:35:00,105.615,105.625,105.615,105.625,70288716.0
2006-09-07 04:36:00,105.625,105.632,105.612,105.62,20758227.0
2006-09-07 04:39:00,105.623,105.627,105.602,105.62,93135508.0
2006-09-07 04:40:00,105.625,105.625,105.615,105.615,94763314.0
2006-09-07 04:42:00,105.615,105.631,105.615,105.63,62802728.0
2006-09-07 04:43:00,105.64,105.649,105.622,105.645,108837869.0
2006-09-07 04:44:00,105.65,105.651,105.624,105.625,52833506.0
2006-09-07 04:45:00,105.628,105.652,105.628,105.64,68057039.0
2006-09-07 04:46:00,105.645,105.645,105.625,105.645,28157125.0
2006-09-07 04:47:00,105.65,105.658,105.63,105.63,42713899.0
2006-09-07 04:48:00,105.625,105.629,105.62,105.62,24676623.0
2006-09-07 04:49:00,105.615,105.628,105.605,105.605,13970328.0
2006-09-07 04:50:00,105.6,105.62,105.6,105.61,111581310.0
2006-09-07 04:51:00,105.61,105.616,105.61,105.61,36669299.0
2006-09-07 04:53:00,105.6,105.61,105.598,105.605,135930552.0
2006-09-07 04:54:00,105.605,105.62,105.6,105.62,107998706.0
2006-09-07 04:55:00,105.635,105.635,105.61,105.625,46301536.0
2006-09-07 04:56:00,105.628,105.635,105.611,105.635,37723568.0
2006-09-07 04:57:00,105.625,105.629,105.614,105.615,162293390.0
2006-09-07 04:59:00,105.62,105.62,105.59,105.613,113910453.0
2006-09-07 05:00:00,105.61,105.615,105.6,105.6,21355474.0
2006-09-07 05:01:00,105.602,105.614,105.602,105.61,109641740.0
2006-09-07 05:02:00,105.612,105.62,105.605,105.605,102235085.0
2006-09-07 05:03:00,105.615,105.615,105.584,105.585,47211424.0
2006-09-07 05:04:00,105.587,105.605,105.58,105.595,40456112.0
2006-09-07 05:05:00,105.605,105.614,105.595,105.595,35460878.0
2006-09-07 05:06:00,105.597,105.615,105.565,105.61,109682806.0
2006-09-07 05:07:00,105.61,105.61,105.552,105.595,42252955.0
2006-09-07 05:08:00,105.595,105.625,105.595,105.625,100197590.0
2006-09-07 05:09:00,105.612,105.614,105.597,105.597,135409327.0
2006-09-07 05:10:00,105.612,105.623,105.6,105.623,57239625.0
2006-09-07 05:11:00,105.63,105.63,105.603,105.603,11219359.0
2006-09-07 05:14:00,105.603,105.603,105.533,105.533,107262429.0
2006-09-07 05:15:00,105.58,105.62,105.58,105.62,63058778.0
2006-09-07 05:16:00,105.62,105.62,105.575,105.575,86348785.0
2006-09-07 05:17:00,105.615,105.635,105.603,105.603,189493472.0
2006-09-07 05:18:00,105.605,105.625,105.604,105.625,82450147.0
2006-09-07 05:19:00,105.615,105.63,105.605,105.628,93335750.0
2006-09-07 05:20:00,105.625,105.635,105.62,105.62,40176391.0
2006-09-07 05:21:00,105.63,105.63,105.607,105.613,123312050.0
2006-09-07 05:22:00,105.61,105.625,105.61,105.62,59800283.0
2006-09-07 05:23:00,105.62,105.625,105.615,105.62,89575668.0
2006-09-07 05:26:00,105.61,105.615,105.61,105.615,54732933.0
2006-09-07 05:27:00,105.618,105.618,105.603,105.605,53612160.0
2006-09-07 05:28:00,105.602,105.602,105.573,105.587,67756447.0
2006-09-07 05:29:00,105.583,105.586,105.577,105.577,21930862.0
2006-09-07 05:30:00,105.575,105.6,105.575,105.595,33620516.0
2006-09-07 05:31:00,105.595,105.595,105.575,105.575,123351121.0
2006-09-07 05:32:00,105.59,105.6,105.585,105.587,27727670.0
2006-09-07 05:33:00,105.6,105.6,105.58,105.58,74868926.0
2006-09-07 05:34:00,105.585,105.59,105.575,105.582,86621569.0
2006-09-07 05:35:00,105.575,105.595,105.56,105.56,48232021.0
2006-09-07 05:37:00,105.567,105.598,105.567,105.59,129051012.0
2006-09-07 05:38:00,105.59,105.605,105.57,105.605,16528621.0
2006-09-07 05:39:00,105.595,105.605,105.59,105.59,32765227.0
2006-09-07 05:40:00,105.595,105.63,105.595,105.63,87128208.0
2006-09-07 05:41:00,105.625,105.625,105.595,105.615,32248199.0
2006-09-07 05:42:00,105.625,105.625,105.61,105.62,57535429.0
2006-09-07 05:43:00,105.628,105.628,105.61,105.61,92107687.0
2006-09-07 05:44:00,105.62,105.63,105.616,105.62,34343250.0
2006-09-07 05:45:00,105.615,105.63,105.615,105.623,117539961.0
2006-09-07 05:46:00,105.63,105.63,105.603,105.613,92386296.0
2006-09-07 05:47:00,105.615,105.615,105.58,105.58,100809915.0
2006-09-07 05:48:00,105.585,105.605,105.582,105.605,86269638.0
2006-09-07 05:49:00,105.595,105.61,105.577,105.61,24718564.0
2006-09-07 05:50:00,105.595,105.625,105.595,105.625,92187844.0
2006-09-07 05:51:00,105.63,105.63,105.599,105.61,50811334.0
2006-09-07 05:52:00,105.62,105.621,105.59,105.605,84936217.0
2006-09-07 05:53:00,105.595,105.61,105.59,105.59,77650873.0
2006-09-07 05:54:00,105.593,105.605,105.591,105.605,43504130.0
2006-09-07 05:55:00,105.605,105.62,105.598,105.62,55423959.0
2006-09-07 05:56:00,105.61,105.635,105.593,105.61,61217882.0
2006-09-07 05:57:00,105.63,105.63,105.6,105.62,37671115.0
2006-09-07 05:58:00,105.62,105.625,105.608,105.62,22001127.0
2006-09-07 05:59:00,105.615,105.62,105.605,105.62,150064198.0
2006-09-07 06:00:00,105.63,105.63,105.6,105.6,172415847.0
2006-09-07 06:01:00,105.603,105.615,105.603,105.605,43089722.0
2006-09-07 06:03:00,105.61,105.615,105.59,105.615,49568451.0
2006-09-07 06:04:00,105.61,105.61,105.6,105.602,88757918.0
2006-09-07 06:05:00,105.605,105.605,105.582,105.585,92551729.0
2006-09-07 06:06:00,105.585,105.591,105.571,105.575,37129938.0
2006-09-07 06:07:00,105.573,105.58,105.57,105.573,63598389.0
2006-09-07 06:08:00,105.575,105.575,105.543,105.545,91602264.0
2006-09-07 06:09:00,105.538,105.567,105.538,105.545,53433024.0
2006-09-07 06:10:00,105.548,105.562,105.548,105.552,9303181.0
2006-09-07 06:11:00,105.56,105.574,105.55,105.56,69697536.0
2006-09-07 06:12:00,105.555,105.565,105.55,105.565,103499375.0
2006-09-07 06:13:00,105.565,105.575,105.56,105.563,390997257.0
2006-09-07 06:14:00,105.57,105.575,105.563,105.565,20241817.0
2006-09-07 06:15:00,105.565,105.575,105.558,105.558,63917022.0
2006-09-07 06:16:00,105.565,105.565,105.547,105.547,61673608.0
2006-09-07 06:17:00,105.55,105.571,105.55,105.555,30769638.0
2006-09-07 06:18:00,105.555,105.573,105.511,105.56,145964654.0
2006-09-07 06:19:00,105.56,105.565,105.535,105.537,102163617.0
2006-09-07 06:20:00,105.542,105.56,105.542,105.55,52922562.0
2006-09-07 06:21:00,105.55,105.55,105.54,105.545,30523222.0
2006-09-07 06:22:00,105.535,105.555,105.53,105.555,107332619.0
2006-09-07 06:23:00,105.54,105.541,105.53,105.53,47712755.0
2006-09-07 06:24:00,105.523,105.545,105.508,105.545,200390439.0
2006-09-07 06:25:00,105.54,105.546,105.525,105.53,169712516.0
2006-09-07 06:26:00,105.54,105.552,105.535,105.54,65736410.0
2006-09-07 06:27:00,105.543,105.553,105.533,105.55,103193321.0
2006-09-07 06:28:00,105.54,105.545,105.505,105.545,42876253.0
2006-09-07 06:29:00,105.555,105.555,105.535,105.543,72933248.0
2006-09-07 06:30:00,105.537,105.539,105.525,105.525,90554458.0
2006-09-07 06:31:00,105.52,105.545,105.515,105.517,128941921.0
2006-09-07 06:32:00,105.54,105.54,105.517,105.53,78880476.0
2006-09-07 06:33:00,105.533,105.533,105.505,105.505,110236341.0
2006-09-07 06:34:00,105.5,105.52,105.495,105.52,86605416.0
2006-09-07 06:35:00,105.52,105.535,105.51,105.535,52110502.0
2006-09-07 06:36:00,105.53,105.545,105.527,105.545,149428934.0
2006-09-07 06:37:00,105.54,105.54,105.533,105.535,20291445.0
2006-09-07 06:38:00,105.525,105.538,105.513,105.523,73196734.0
2006-09-07 06:39:00,105.525,105.535,105.472,105.535,148128366.0
2006-09-07 06:40:00,105.535,105.539,105.517,105.525,43822946.0
2006-09-07 06:41:00,105.525,105.538,105.525,105.53,58845880.0
2006-09-07 06:42:00,105.53,105.535,105.5,105.515,41827963.0
2006-09-07 06:43:00,105.51,105.522,105.495,105.52,67181445.0
2006-09-07 06:44:00,105.52,105.53,105.512,105.515,55683131.0
2006-09-07 06:45:00,105.515,105.52,105.495,105.503,272881194.0
2006-09-07 06:46:00,105.51,105.535,105.51,105.525,40459908.0
2006-09-07 06:47:00,105.525,105.536,105.525,105.53,79628519.0
2006-09-07 06:48:00,105.525,105.54,105.525,105.527,114788654.0
2006-09-07 06:49:00,105.535,105.55,105.482,105.55,24577493.0
2006-09-07 06:50:00,105.545,105.55,105.525,105.55,201497851.0
2006-09-07 06:51:00,105.52,105.56,105.52,105.543,73476645.0
2006-09-07 06:52:00,105.543,105.556,105.543,105.55,124613522.0
2006-09-07 06:53:00,105.553,105.553,105.535,105.535,67234745.0
2006-09-07 06:54:00,105.55,105.56,105.53,105.53,45691221.0
2006-09-07 06:55:00,105.542,105.573,105.534,105.567,54675607.0
2006-09-07 06:56:00,105.56,105.59,105.558,105.575,176035616.0
2006-09-07 06:57:00,105.57,105.58,105.57,105.575,96294199.0
2006-09-07 06:58:00,105.57,105.573,105.565,105.565,47663777.0
2006-09-07 06:59:00,105.558,105.585,105.557,105.562,76979127.0
2006-09-07 07:00:00,105.54,105.583,105.54,105.575,69273353.0
2006-09-07 07:01:00,105.57,105.601,105.556,105.58,62716800.0
2006-09-07 07:02:00,105.58,105.58,105.565,105.565,67072750.0
2006-09-07 07:03:00,105.57,105.59,105.56,105.56,146658236.0
2006-09-07 07:04:00,105.56,105.57,105.56,105.57,48123519.0
2006-09-07 07:05:00,105.56,105.575,105.553,105.575,138204148.0
2006-09-07 07:06:00,105.58,105.58,105.559,105.575,142342885.0
2006-09-07 07:07:00,105.567,105.583,105.565,105.565,180739023.0
2006-09-07 07:09:00,105.565,105.575,105.56,105.56,148660826.0
2006-09-07 07:10:00,105.565,105.58,105.565,105.58,38166944.0
2006-09-07 07:11:00,105.58,105.58,105.562,105.565,108476641.0
2006-09-07 07:12:00,105.57,105.577,105.57,105.57,19965552.0
2006-09-07 07:13:00,105.56,105.575,105.53,105.575,120485925.0
2006-09-07 07:14:00,105.56,105.563,105.55,105.563,60344753.0
2006-09-07 07:15:00,105.565,105.565,105.528,105.553,32865734.0
2006-09-07 07:16:00,105.55,105.565,105.499,105.55,99539977.0
2006-09-07 07:17:00,105.545,105.555,105.543,105.555,110095433.0
2006-09-07 07:18:00,105.555,105.556,105.544,105.545,41682557.0
2006-09-07 07:19:00,105.542,105.555,105.54,105.55,32960534.0
2006-09-07 07:21:00,105.515,105.54,105.515,105.535,19631353.0
2006-09-07 07:22:00,105.545,105.55,105.537,105.55,24554959.0
2006-09-07 07:23:00,105.535,105.545,105.525,105.538,29634194.0
2006-09-07 07:24:00,105.535,105.54,105.527,105.53,128119795.0
2006-09-07 07:25:00,105.525,105.54,105.505,105.515,22275485.0
2006-09-07 07:26:00,105.512,105.537,105.512,105.537,95041012.0
2006-09-07 07:27:00,105.54,105.545,105.535,105.535,117958777.0
2006-09-07 07:28:00,105.53,105.53,105.505,105.505,23287326.0
2006-09-07 07:29:00,105.5,105.515,105.5,105.515,103989693.0
2006-09-07 07:30:00,105.497,105.509,105.49,105.49,40690126.0
2006-09-07 07:31:00,105.485,105.54,105.485,105.54,96409281.0
2006-09-07 07:32:00,105.535,105.545,105.51,105.532,81314222.0
2006-09-07 07:33:00,105.54,105.55,105.534,105.535,23234806.0
2006-09-07 07:34:00,105.525,105.533,105.525,105.525,15511877.0
2006-09-07 07:35:00,105.528,105.545,105.509,105.513,102270343.0
2006-09-07 07:36:00,105.513,105.535,105.513,105.535,118526951.0
2006-09-07 07:37:00,105.535,105.54,105.528,105.53,100713578.0
2006-09-07 07:38:00,105.535,105.54,105.52,105.52,64339818.0
2006-09-07 07:39:00,105.53,105.545,105.523,105.545,95471022.0
2006-09-07 07:40:00,105.53,105.546,105.53,105.535,32587221.0
2006-09-07 07:41:00,105.525,105.55,105.525,105.53,41582635.0
2006-09-07 07:42:00,105.533,105.54,105.527,105.527,28328123.0
2006-09-07 07:43:00,105.525,105.535,105.505,105.52,68061785.0
2006-09-07 07:44:00,105.53,105.55,105.527,105.545,118761629.0
2006-09-07 07:45:00,105.54,105.54,105.519,105.52,64317751.0
2006-09-07 07:46:00,105.518,105.565,105.518,105.55,96684047.0
2006-09-07 07:47:00,105.56,105.585,105.56,105.585,123319689.0
2006-09-07 07:48:00,105.58,105.585,105.57,105.57,106669304.0
2006-09-07 07:49:00,105.565,105.587,105.565,105.58,61375381.0
2006-09-07 07:50:00,105.575,105.575,105.567,105.57,185153299.0
2006-09-07 07:51:00,105.57,105.59,105.56,105.59,34218325.0
2006-09-07 07:52:00,105.59,105.59,105.58,105.585,72545259.0
2006-09-07 07:53:00,105.59,105.59,105.58,105.58,64112348.0
2006-09-07 07:54:00,105.59,105.59,105.563,105.575,39119609.0
2006-09-07 07:55:00,105.573,105.586,105.568,105.57,135912921.0
2006-09-07 07:56:00,105.57,105.57,105.548,105.57,18659708.0
2006-09-07 07:57:00,105.57,105.58,105.55,105.567,46645221.0
2006-09-07 07:58:00,105.565,105.595,105.545,105.595,58004692.0
2006-09-07 07:59:00,105.555,105.625,105.555,105.593,72816512.0
2006-09-07 08:00:00,105.6,105.603,105.585,105.585,81752389.0
2006-09-07 08:01:00,105.58,105.591,105.578,105.578,65209733.0
2006-09-07 08:02:00,105.582,105.596,105.579,105.58,34044428.0
2006-09-07 08:03:00,105.57,105.585,105.56,105.575,32940147.0
2006-09-07 08:04:00,105.573,105.585,105.557,105.58,134091822.0
2006-09-07 08:05:00,105.58,105.58,105.535,105.55,203923458.0
2006-09-07 08:06:00,105.55,105.56,105.535,105.535,13991535.0
2006-09-07 08:07:00,105.53,105.545,105.53,105.54,120383603.0
2006-09-07 08:08:00,105.53,105.541,105.52,105.53,118226694.0
2006-09-07 08:09:00,105.53,105.53,105.51,105.515,109911185.0
2006-09-07 08:10:00,105.515,105.53,105.475,105.53,106435408.0
2006-09-07 08:11:00,105.535,105.535,105.5,105.502,183155761.0
2006-09-07 08:12:00,105.51,105.512,105.475,105.475,133170495.0
2006-09-07 08:13:00,105.475,105.525,105.475,105.497,162143891.0
2006-09-07 08:14:00,105.505,105.505,105.457,105.48,46422407.0
2006-09-07 08:15:00,105.46,105.48,105.452,105.452,67638543.0
2006-09-07 08:16:00,105.453,105.479,105.453,105.465,55765902.0
2006-09-07 08:17:00,105.46,105.468,105.45,105.45,44934733.0
2006-09-07 08:18:00,105.45,105.502,105.438,105.492,25648084.0
2006-09-07 08:19:00,105.485,105.485,105.47,105.47,76004730.0
2006-09-07 08:20:00,105.48,105.498,105.48,105.492,176819421.0
2006-09-07 08:21:00,105.505,105.505,105.463,105.48,31963251.0
2006-09-07 08:22:00,105.475,105.495,105.475,105.482,74209264.0
2006-09-07 08:23:00,105.49,105.529,105.475,105.475,105689385.0
2006-09-07 08:24:00,105.52,105.545,105.478,105.525,48031516.0
2006-09-07 08:25:00,105.525,105.535,105.515,105.53,122955440.0
2006-09-07 08:26:00,105.53,105.55,105.52,105.52,89093969.0
2006-09-07 08:27:00,105.525,105.525,105.475,105.475,188701680.0
2006-09-07 08:28:00,105.49,105.523,105.49,105.507,52916938.0
2006-09-07 08:29:00,105.51,105.51,105.45,105.45,57085101.0
2006-09-07 08:30:00,105.455,105.5,105.455,105.5,83814303.0
2006-09-07 08:31:00,105.51,105.52,105.483,105.49,36604031.0
2006-09-07 08:32:00,105.495,105.505,105.485,105.505,24762089.0
2006-09-07 08:33:00,105.5,105.522,105.495,105.5,93622816.0
2006-09-07 08:34:00,105.51,105.51,105.477,105.477,25709452.0
2006-09-07 08:35:00,105.495,105.498,105.485,105.485,103980190.0
2006-09-07 08:36:00,105.48,105.495,105.48,105.495,39972930.0
2006-09-07 08:37:00,105.485,105.51,105.465,105.48,14772738.0
2006-09-07 08:38:00,105.51,105.51,105.465,105.485,33821289.0
2006-09-07 08:39:00,105.435,105.503,105.435,105.5,51210017.0
2006-09-07 08:40:00,105.49,105.492,105.475,105.475,54170066.0
2006-09-07 08:41:00,105.468,105.493,105.468,105.49,75249222.0
2006-09-07 08:42:00,105.495,105.52,105.48,105.48,51671083.0
2006-09-07 08:43:00,105.47,105.493,105.462,105.472,83089887.0
2006-09-07 08:45:00,105.51,105.51,105.467,105.467,29637255.0
2006-09-07 08:46:00,105.473,105.521,105.473,105.5,143426546.0
2006-09-07 08:47:00,105.495,105.495,105.45,105.47,73789070.0
2006-09-07 08:48:00,105.47,105.485,105.448,105.448,29115115.0
2006-09-07 08:49:00,105.445,105.478,105.445,105.46,72625931.0
2006-09-07 08:50:00,105.465,105.495,105.465,105.495,55434374.0
2006-09-07 08:52:00,105.5,105.51,105.47,105.49,42511416.0
2006-09-07 08:53:00,105.49,105.5,105.42,105.47,15157107.0
2006-09-07 08:54:00,105.47,105.479,105.467,105.475,43592302.0
2006-09-07 08:55:00,105.48,105.487,105.437,105.475,32609556.0
2006-09-07 08:56:00,105.472,105.492,105.435,105.435,52794428.0
2006-09-07 08:57:00,105.49,105.505,105.475,105.5,64772860.0
2006-09-07 08:58:00,105.505,105.505,105.474,105.475,105759197.0
2006-09-07 08:59:00,105.475,105.48,105.445,105.455,48706900.0
2006-09-07 09:00:00,105.46,105.46,105.434,105.435,13031938.0
2006-09-07 09:01:00,105.44,105.449,105.437,105.437,43795582.0
2006-09-07 09:02:00,105.45,105.45,105.415,105.44,61474757.0
2006-09-07 09:03:00,105.435,105.449,105.43,105.445,68234767.0
2006-09-07 09:04:00,105.43,105.48,105.43,105.48,40017602.0
2006-09-07 09:05:00,105.475,105.5,105.445,105.5,56048886.0
2006-09-07 09:06:00,105.5,105.5,105.475,105.49,115009218.0
2006-09-07 09:07:00,105.495,105.495,105.478,105.49,178413369.0
2006-09-07 09:08:00,105.485,105.486,105.48,105.48,41806893.0
2006-09-07 09:09:00,105.468,105.499,105.463,105.477,90180175.0
2006-09-07 09:10:00,105.48,105.505,105.48,105.505,44115986.0
2006-09-07 09:11:00,105.495,105.495,105.451,105.457,45618250.0
2006-09-07 09:12:00,105.485,105.488,105.445,105.46,48005076.0
2006-09-07 09:13:00,105.45,105.469,105.45,105.465,55051333.0
2006-09-07 09:14:00,105.47,105.47,105.435,105.435,60770461.0
2006-09-07 09:15:00,105.435,105.48,105.435,105.48,61281673.0
2006-09-07 09:16:00,105.485,105.52,105.465,105.52,50276238.0
2006-09-07 09:17:00,105.515,105.523,105.485,105.515,46750291.0
2006-09-07 09:18:00,105.515,105.515,105.495,105.505,90785811.0
2006-09-07 09:19:00,105.5,105.5,105.475,105.478,131297880.0
2006-09-07 09:20:00,105.485,105.51,105.48,105.49,59574254.0
2006-09-07 09:21:00,105.5,105.5,105.45,105.468,34080136.0
2006-09-07 09:22:00,105.46,105.495,105.458,105.495,58121930.0
2006-09-07 09:23:00,105.49,105.49,105.435,105.435,90492552.0
2006-09-07 09:24:00,105.438,105.475,105.438,105.455,49437652.0
2006-09-07 09:25:00,105.475,105.475,105.46,105.46,98398246.0
2006-09-07 09:26:00,105.445,105.477,105.411,105.465,57129469.0
2006-09-07 09:27:00,105.46,105.48,105.44,105.457,78213970.0
2006-09-07 09:28:00,105.47,105.485,105.45,105.453,67337732.0
2006-09-07 09:29:00,105.44,105.47,105.44,105.453,50383990.0
2006-09-07 09:30:00,105.453,105.49,105.442,105.45,63949970.0
2006-09-07 09:31:00,105.485,105.498,105.48,105.48,44818612.0
2006-09-07 09:32:00,105.473,105.515,105.473,105.49,130951309.0
2006-09-07 09:33:00,105.515,105.515,105.475,105.49,40063594.0
2006-09-07 09:34:00,105.498,105.585,105.498,105.56,37710805.0
2006-09-07 09:35:00,105.557,105.565,105.53,105.545,60125889.0
2006-09-07 09:36:00,105.555,105.57,105.525,105.57,45106018.0
2006-09-07 09:37:00,105.575,105.575,105.522,105.573,87825723.0
2006-09-07 09:38:00,105.57,105.62,105.57,105.59,35336091.0
2006-09-07 09:39:00,105.58,105.65,105.58,105.64,34044104.0
2006-09-07 09:40:00,105.635,105.693,105.635,105.643,107582925.0
2006-09-07 09:41:00,105.65,105.7,105.65,105.665,105512546.0
2006-09-07 09:42:00,105.67,105.67,105.605,105.605,59705021.0
2006-09-07 09:43:00,105.59,105.678,105.59,105.657,38888588.0
2006-09-07 09:44:00,105.665,105.685,105.65,105.668,44794401.0
2006-09-07 09:45:00,105.667,105.667,105.63,105.665,127708098.0
2006-09-07 09:46:00,105.65,105.685,105.65,105.68,104352992.0
2006-09-07 09:47:00,105.675,105.705,105.655,105.69,140402000.0
2006-09-07 09:48:00,105.687,105.725,105.68,105.7,128630918.0
2006-09-07 09:49:00,105.695,105.695,105.66,105.665,25523965.0
2006-09-07 09:50:00,105.67,105.68,105.645,105.645,30803400.0
2006-09-07 09:51:00,105.63,105.671,105.625,105.642,50552261.0
2006-09-07 09:52:00,105.64,105.68,105.637,105.68,140489476.0
2006-09-07 09:53:00,105.67,105.7,105.65,105.68,63972231.0
2006-09-07 09:54:00,105.69,105.695,105.665,105.685,77054449.0
2006-09-07 09:55:00,105.69,105.715,105.67,105.67,42170085.0
2006-09-07 09:56:00,105.675,105.722,105.67,105.722,101789092.0
2006-09-07 09:57:00,105.725,105.745,105.707,105.72,211875430.0
2006-09-07 09:58:00,105.722,105.722,105.669,105.715,41214325.0
2006-09-07 09:59:00,105.703,105.725,105.693,105.715,42259418.0
2006-09-07 10:00:00,105.72,105.735,105.7,105.71,51165941.0
2006-09-07 10:01:00,105.715,105.72,105.69,105.72,41282459.0
2006-09-07 10:02:00,105.73,105.73,105.707,105.73,88384438.0
2006-09-07 10:03:00,105.73,105.73,105.695,105.695,97915907.0
2006-09-07 10:04:00,105.695,105.715,105.695,105.715,46496747.0
2006-09-07 10:05:00,105.715,105.718,105.697,105.712,25229195.0
2006-09-07 10:06:00,105.72,105.72,105.692,105.72,107118579.0
2006-09-07 10:07:00,105.715,105.715,105.645,105.645,117447832.0
2006-09-07 10:08:00,105.633,105.685,105.633,105.685,104006367.0
2006-09-07 10:09:00,105.68,105.681,105.655,105.655,48005671.0
2006-09-07 10:10:00,105.65,105.672,105.642,105.672,95318372.0
2006-09-07 10:11:00,105.672,105.672,105.64,105.66,53337869.0
2006-09-07 10:12:00,105.66,105.7,105.66,105.7,32573166.0
2006-09-07 10:13:00,105.692,105.705,105.69,105.705,48041608.0
2006-09-07 10:14:00,105.688,105.705,105.688,105.705,113676028.0
2006-09-07 10:15:00,105.7,105.72,105.685,105.685,130092773.0
2006-09-07 10:16:00,105.7,105.7,105.69,105.69,51958134.0
2006-09-07 10:17:00,105.7,105.72,105.682,105.682,132027899.0
2006-09-07 10:18:00,105.69,105.71,105.67,105.68,45852212.0
2006-09-07 10:19:00,105.673,105.695,105.645,105.695,39500116.0
2006-09-07 10:20:00,105.69,105.705,105.66,105.695,50783823.0
2006-09-07 10:21:00,105.705,105.705,105.678,105.68,137512947.0
2006-09-07 10:22:00,105.675,105.7,105.675,105.68,48967388.0
2006-09-07 10:23:00,105.68,105.692,105.68,105.68,30587843.0
2006-09-07 10:24:00,105.675,105.698,105.675,105.68,88223640.0
2006-09-07 10:25:00,105.687,105.715,105.68,105.69,148346262.0
2006-09-07 10:26:00,105.71,105.72,105.665,105.7,27918280.0
2006-09-07 10:27:00,105.7,105.73,105.7,105.72,116235465.0
2006-09-07 10:28:00,105.722,105.742,105.72,105.72,52184744.0
2006-09-07 10:29:00,105.75,105.753,105.675,105.68,22147802.0
2006-09-07 10:30:00,105.692,105.693,105.643,105.665,54908597.0
2006-09-07 10:31:00,105.67,105.682,105.67,105.67,71754218.0
2006-09-07 10:32:00,105.68,105.695,105.667,105.667,10775724.0
2006-09-07 10:33:00,105.67,105.676,105.645,105.645,92567177.0
2006-09-07 10:34:00,105.643,105.68,105.643,105.68,36999329.0
2006-09-07 10:35:00,105.675,105.693,105.675,105.68,151641917.0
2006-09-07 10:36:00,105.683,105.707,105.68,105.695,109206467.0
2006-09-07 10:37:00,105.69,105.724,105.69,105.72,80846292.0
2006-09-07 10:38:00,105.72,105.735,105.676,105.695,100037031.0
2006-09-07 10:39:00,105.7,105.7,105.625,105.65,246259928.0
2006-09-07 10:40:00,105.655,105.67,105.653,105.67,22999268.0
2006-09-07 10:41:00,105.68,105.69,105.665,105.67,51064119.0
2006-09-07 10:42:00,105.67,105.713,105.67,105.71,55230713.0
2006-09-07 10:43:00,105.71,105.725,105.688,105.725,56407608.0
2006-09-07 10:44:00,105.73,105.747,105.7,105.735,34419413.0
2006-09-07 10:45:00,105.735,105.765,105.688,105.755,48694157.0
2006-09-07 10:46:00,105.745,105.75,105.715,105.75,107642157.0
2006-09-07 10:47:00,105.76,105.8,105.735,105.8,88777388.0
2006-09-07 10:48:00,105.795,105.796,105.78,105.79,66028002.0
2006-09-07 10:49:00,105.8,105.82,105.777,105.805,36335287.0
2006-09-07 10:50:00,105.805,105.89,105.795,105.885,14723296.0
2006-09-07 10:51:00,105.885,105.9,105.55,105.55,141721070.0
2006-09-07 10:52:00,105.562,105.695,105.505,105.555,12863429.0
2006-09-07 10:53:00,105.555,105.555,105.365,105.47,35215956.0
2006-09-07 10:54:00,105.47,105.47,105.368,105.368,43360298.0
2006-09-07 10:55:00,105.43,105.438,105.372,105.372,35483551.0
2006-09-07 10:56:00,105.378,105.41,105.323,105.377,53938732.0
2006-09-07 10:57:00,105.38,105.395,105.355,105.395,93930739.0
2006-09-07 10:58:00,105.385,105.435,105.385,105.42,25273769.0
2006-09-07 10:59:00,105.4,105.41,105.331,105.38,17244851.0
2006-09-07 11:00:00,105.385,105.4,105.2,105.272,61034583.0
2006-09-07 11:01:00,105.27,105.27,105.167,105.24,65030901.0
2006-09-07 11:02:00,105.24,105.26,105.22,105.245,70669188.0
2006-09-07 11:03:00,105.25,105.29,105.233,105.275,72340822.0
2006-09-07 11:04:00,105.305,105.305,105.26,105.28,60490128.0
2006-09-07 11:05:00,105.257,105.33,105.245,105.315,269532790.0
2006-09-07 11:06:00,105.315,105.315,105.25,105.25,36704735.0
2006-09-07 11:07:00,105.255,105.28,105.21,105.21,145072101.0
2006-09-07 11:08:00,105.235,105.235,105.135,105.2,42820332.0
2006-09-07 11:09:00,105.165,105.195,105.16,105.18,50076811.0
2006-09-07 11:10:00,105.163,105.163,105.09,105.105,57072681.0
2006-09-07 11:11:00,105.088,105.147,105.088,105.115,35265697.0
2006-09-07 11:12:00,105.13,105.17,105.1,105.17,50864905.0
2006-09-07 11:13:00,105.17,105.175,105.045,105.045,29618318.0
2006-09-07 11:14:00,105.038,105.065,104.977,105.0,187457556.0
2006-09-07 11:15:00,105.005,105.01,104.9,104.95,132441811.0
2006-09-07 11:16:00,104.96,104.965,104.89,104.965,21733331.0
2006-09-07 11:17:00,104.965,105.053,104.965,105.007,44744025.0
2006-09-07 11:18:00,104.99,105.01,104.947,105.005,61356562.0
2006-09-07 11:19:00,105.0,105.065,104.97,105.045,220719842.0
2006-09-07 11:20:00,105.05,105.085,105.04,105.055,58939939.0
2006-09-07 11:21:00,105.06,105.1,105.06,105.1,88457723.0
2006-09-07 11:22:00,105.11,105.113,105.043,105.043,78361391.0
2006-09-07 11:23:00,105.035,105.1,105.035,105.045,11661679.0
2006-09-07 11:24:00,105.04,105.09,105.04,105.085,93282671.0
2006-09-07 11:25:00,105.065,105.08,105.035,105.043,42522553.0
2006-09-07 11:26:00,105.05,105.05,105.01,105.035,92728721.0
2006-09-07 11:27:00,105.03,105.07,105.01,105.065,68636524.0
2006-09-07 11:28:00,105.065,105.075,105.01,105.055,134500976.0
2006-09-07 11:29:00,105.05,105.05,104.97,105.0,113509553.0
2006-09-07 11:30:00,104.995,104.995,104.905,104.955,66995617.0
2006-09-07 11:31:00,104.96,104.96,104.859,104.9,128852690.0
2006-09-07 11:32:00,104.905,104.927,104.892,104.91,55934289.0
2006-09-07 11:33:00,104.925,104.985,104.89,104.97,64692925.0
2006-09-07 11:34:00,104.965,105.0,104.96,104.965,123539249.0
2006-09-07 11:35:00,104.965,105.025,104.965,105.003,24115253.0
2006-09-07 11:36:00,104.993,105.05,104.993,105.05,73157242.0
2006-09-07 11:37:00,105.065,105.065,105.012,105.03,86275679.0
2006-09-07 11:38:00,105.04,105.04,104.985,105.0,32010899.0
2006-09-07 11:39:00,105.01,105.03,104.94,105.03,22723299.0
2006-09-07 11:40:00,105.03,105.03,105.0,105.03,33895427.0
2006-09-07 11:41:00,105.015,105.032,104.988,104.988,69103572.0
2006-09-07 11:42:00,105.005,105.023,104.972,105.015,20591450.0
2006-09-07 11:43:00,105.015,105.055,104.984,105.03,62842513.0
2006-09-07 11:44:00,105.03,105.03,104.995,104.995,88590628.0
2006-09-07 11:45:00,104.985,105.04,104.985,105.04,28658176.0
2006-09-07 11:46:00,105.03,105.063,105.01,105.06,84154610.0
2006-09-07 11:47:00,105.055,105.07,105.025,105.025,44280302.0
2006-09-07 11:48:00,105.035,105.052,105.035,105.05,30901678.0
2006-09-07 11:49:00,105.05,105.05,105.028,105.035,87687012.0
2006-09-07 11:50:00,105.04,105.07,104.985,105.053,41085935.0
2006-09-07 11:51:00,105.055,105.085,105.055,105.063,124651116.0
2006-09-07 11:52:00,105.065,105.065,105.04,105.04,31110288.0
2006-09-07 11:53:00,105.035,105.075,105.015,105.015,39102963.0
2006-09-07 11:54:00,105.02,105.065,105.02,105.04,54080229.0
2006-09-07 11:55:00,105.05,105.1,105.05,105.07,80707176.0
2006-09-07 11:56:00,105.065,105.085,105.055,105.08,20311250.0
2006-09-07 11:57:00,105.075,105.11,105.075,105.085,191777559.0
2006-09-07 11:58:00,105.09,105.09,105.055,105.09,65245964.0
2006-09-07 11:59:00,105.075,105.11,105.075,105.09,100160091.0
2006-09-07 12:00:00,105.113,105.113,105.07,105.1,58177251.0
2006-09-07 12:01:00,105.095,105.11,105.07,105.11,83909141.0
2006-09-07 12:02:00,105.11,105.115,105.04,105.04,39363414.0
2006-09-07 12:03:00,105.033,105.05,104.995,105.02,162933964.0
2006-09-07 12:04:00,105.012,105.025,104.967,105.025,237081507.0
2006-09-07 12:05:00,105.03,105.049,105.03,105.04,163445138.0
2006-09-07 12:06:00,105.027,105.055,105.012,105.025,28281949.0
2006-09-07 12:07:00,105.007,105.007,104.95,104.95,111796873.0
2006-09-07 12:08:00,104.95,105.015,104.945,105.005,65123334.0
2006-09-07 12:09:00,105.007,105.02,104.995,105.013,81409854.0
2006-09-07 12:10:00,105.01,105.045,105.01,105.035,56792958.0
2006-09-07 12:11:00,105.04,105.09,104.985,105.035,36600892.0
2006-09-07 12:12:00,105.04,105.06,105.0,105.045,57321563.0
2006-09-07 12:13:00,104.995,105.04,104.995,105.03,38676279.0
2006-09-07 12:14:00,105.005,105.035,104.985,105.01,80973538.0
2006-09-07 12:15:00,104.997,105.019,104.997,105.015,71639536.0
2006-09-07 12:16:00,105.015,105.015,105.0,105.0,90147914.0
2006-09-07 12:17:00,105.0,105.0,104.984,104.99,61641419.0
2006-09-07 12:18:00,104.997,105.02,104.982,104.99,71807849.0
2006-09-07 12:19:00,105.0,105.007,104.994,105.003,51632002.0
2006-09-07 12:20:00,105.025,105.025,104.985,105.013,67449319.0
2006-09-07 12:21:00,105.01,105.035,105.01,105.03,65427725.0
2006-09-07 12:22:00,105.04,105.04,105.017,105.025,62478935.0
2006-09-07 12:23:00,105.025,105.025,104.993,105.01,83178000.0
2006-09-07 12:24:00,105.01,105.033,105.005,105.03,140275724.0
2006-09-07 12:25:00,105.023,105.032,104.98,104.993,126758353.0
2006-09-07 12:26:00,104.987,105.015,104.948,104.98,102316949.0
2006-09-07 12:27:00,104.98,105.015,104.963,104.963,14881372.0
2006-09-07 12:28:00,104.97,104.97,104.927,104.935,70586519.0
2006-09-07 12:29:00,104.935,104.95,104.922,104.925,150938860.0
2006-09-07 12:30:00,104.93,104.987,104.93,104.96,125413527.0
2006-09-07 12:31:00,104.95,104.97,104.915,104.915,47427619.0
2006-09-07 12:32:00,104.92,104.98,104.895,104.98,76615479.0
2006-09-07 12:33:00,104.972,104.99,104.91,104.935,42579240.0
2006-09-07 12:34:00,104.935,104.935,104.85,104.86,59770901.0
2006-09-07 12:35:00,104.87,104.925,104.87,104.915,28993379.0
2006-09-07 12:36:00,104.875,104.93,104.875,104.9,125004983.0
2006-09-07 12:37:00,104.925,104.945,104.89,104.9,68669370.0
2006-09-07 12:38:00,104.925,104.995,104.918,104.995,75995291.0
2006-09-07 12:39:00,104.99,105.072,104.99,105.05,51420299.0
2006-09-07 12:40:00,105.07,105.18,104.96,104.96,57054486.0
2006-09-07 12:41:00,104.99,105.055,104.975,105.055,169328660.0
2006-09-07 12:42:00,105.055,105.09,104.983,105.068,146203957.0
2006-09-07 12:43:00,105.095,105.133,105.06,105.1,18291294.0
2006-09-07 12:44:00,105.115,105.15,105.07,105.085,233708339.0
2006-09-07 12:45:00,105.095,105.13,105.05,105.08,45923766.0
2006-09-07 12:46:00,105.065,105.065,104.965,105.005,41954985.0
2006-09-07 12:47:00,104.993,104.993,104.905,104.98,76766976.0
2006-09-07 12:48:00,104.963,105.027,104.963,105.02,47493203.0
2006-09-07 12:49:00,105.015,105.04,104.968,104.995,68233214.0
2006-09-07 12:50:00,104.98,104.992,104.93,104.968,231979780.0
2006-09-07 12:51:00,104.96,104.965,104.899,104.945,42680275.0
2006-09-07 12:52:00,104.903,104.953,104.903,104.953,169980736.0
2006-09-07 12:53:00,104.95,104.97,104.905,104.95,40066558.0
2006-09-07 12:54:00,104.95,104.98,104.95,104.958,74996066.0
2006-09-07 12:55:00,104.955,104.995,104.955,104.995,50112798.0
2006-09-07 12:56:00,104.99,104.99,104.965,104.985,61744539.0
2006-09-07 12:57:00,104.99,105.015,104.935,104.935,134484773.0
2006-09-07 12:58:00,104.982,104.982,104.965,104.98,86718848.0
2006-09-07 12:59:00,104.98,105.005,104.948,105.005,172065002.0
2006-09-07 13:00:00,105.005,105.015,104.92,104.995,33232441.0
2006-09-07 13:01:00,104.992,104.992,104.93,104.95,48454461.0
2006-09-07 13:02:00,104.95,104.99,104.935,104.96,114676540.0
2006-09-07 13:03:00,104.955,104.955,104.91,104.95,118556701.0
2006-09-07 13:04:00,104.945,104.995,104.922,104.94,33159896.0
2006-09-07 13:05:00,104.94,105.01,104.94,105.01,109763922.0
2006-09-07 13:06:00,104.995,104.995,104.95,104.95,232122126.0
2006-09-07 13:07:00,104.94,105.045,104.94,105.045,60120787.0
2006-09-07 13:08:00,105.035,105.109,105.0,105.109,86689531.0
2006-09-07 13:09:00,105.095,105.1,105.02,105.03,99472199.0
2006-09-07 13:10:00,105.035,105.075,105.02,105.06,143231841.0
2006-09-07 13:11:00,105.057,105.085,105.04,105.08,46620341.0
2006-09-07 13:12:00,105.07,105.105,105.07,105.07,62665426.0
2006-09-07 13:13:00,105.065,105.11,105.055,105.11,55233947.0
2006-09-07 13:14:00,105.11,105.12,105.06,105.07,34332539.0
2006-09-07 13:15:00,105.065,105.07,105.035,105.06,45621757.0
2006-09-07 13:16:00,105.068,105.068,105.04,105.045,50280257.0
2006-09-07 13:17:00,105.07,105.07,104.977,105.0,132637689.0
2006-09-07 13:18:00,105.01,105.03,104.96,104.983,124711624.0
2006-09-07 13:19:00,104.993,105.005,104.963,104.987,61610226.0
2006-09-07 13:20:00,104.98,105.01,104.97,105.01,108816435.0
2006-09-07 13:21:00,104.995,105.005,104.968,105.005,60866237.0
2006-09-07 13:22:00,105.0,105.028,104.963,105.018,61659478.0
2006-09-07 13:23:00,105.015,105.03,104.975,105.03,150410254.0
2006-09-07 13:24:00,105.03,105.04,104.985,105.0,50038406.0
2006-09-07 13:25:00,104.995,105.035,104.98,105.015,32888872.0
2006-09-07 13:26:00,105.005,105.07,104.982,105.025,109715143.0
2006-09-07 13:27:00,105.022,105.023,104.955,105.0,101676472.0
2006-09-07 13:28:00,104.995,105.012,104.995,105.01,62484138.0
2006-09-07 13:29:00,105.005,105.057,105.0,105.04,100134531.0
2006-09-07 13:30:00,105.043,105.072,104.995,104.995,79115410.0
2006-09-07 13:31:00,105.005,105.06,105.005,105.06,57803884.0
2006-09-07 13:32:00,105.053,105.067,105.025,105.063,43642430.0
2006-09-07 13:33:00,105.06,105.066,105.05,105.065,115484871.0
2006-09-07 13:34:00,105.045,105.09,105.045,105.055,123204919.0
2006-09-07 13:35:00,105.075,105.11,105.06,105.085,60481001.0
2006-09-07 13:36:00,105.075,105.085,105.029,105.055,79649108.0
2006-09-07 13:37:00,105.05,105.07,105.025,105.025,74477431.0
2006-09-07 13:38:00,105.02,105.075,105.015,105.055,76656060.0
2006-09-07 13:39:00,105.07,105.07,105.015,105.023,25863393.0
2006-09-07 13:40:00,105.045,105.067,105.015,105.065,168338605.0
2006-09-07 13:41:00,105.062,105.07,105.03,105.035,65644293.0
2006-09-07 13:42:00,105.065,105.073,105.03,105.03,157484212.0
2006-09-07 13:43:00,105.03,105.065,105.02,105.037,186721276.0
2006-09-07 13:44:00,105.05,105.05,105.023,105.045,24439890.0
2006-09-07 13:45:00,105.05,105.072,105.045,105.045,35518544.0
2006-09-07 13:46:00,105.063,105.13,105.063,105.11,97234966.0
2006-09-07 13:47:00,105.09,105.1,105.025,105.055,26257498.0
2006-09-07 13:48:00,105.05,105.067,105.032,105.05,29969393.0
2006-09-07 13:49:00,105.055,105.06,105.025,105.03,71425412.0
2006-09-07 13:50:00,105.018,105.037,104.99,105.015,43491977.0
2006-09-07 13:51:00,105.015,105.015,104.97,104.995,54022261.0
2006-09-07 13:52:00,104.985,105.053,104.985,105.035,110223584.0
2006-09-07 13:53:00,105.045,105.063,105.015,105.063,16738016.0
2006-09-07 13:54:00,105.06,105.115,105.06,105.11,98625551.0
2006-09-07 13:55:00,105.118,105.125,105.09,105.105,65641576.0
2006-09-07 13:56:00,105.105,105.105,105.072,105.075,31634844.0
2006-09-07 13:57:00,105.08,105.12,105.08,105.12,48954917.0
2006-09-07 13:58:00,105.12,105.125,105.09,105.125,47020754.0
2006-09-07 13:59:00,105.13,105.16,105.113,105.16,199847572.0
2006-09-07 14:00:00,105.155,105.17,105.11,105.11,72543599.0
2006-09-07 14:01:00,105.125,105.195,105.125,105.167,105741398.0
2006-09-07 14:02:00,105.165,105.195,105.135,105.135,124401963.0
2006-09-07 14:03:00,105.14,105.195,105.135,105.178,55625823.0
2006-09-07 14:04:00,105.19,105.2,105.155,105.2,51732033.0
2006-09-07 14:05:00,105.192,105.215,105.178,105.215,57680765.0
2006-09-07 14:06:00,105.215,105.215,105.18,105.18,33738430.0
2006-09-07 14:07:00,105.19,105.24,105.19,105.22,41501075.0
2006-09-07 14:08:00,105.235,105.235,105.21,105.21,39426011.0
2006-09-07 14:09:00,105.205,105.205,105.163,105.185,52458832.0
2006-09-07 14:10:00,105.2,105.2,105.14,105.185,51621792.0
2006-09-07 14:11:00,105.2,105.22,105.18,105.2,62122575.0
2006-09-07 14:12:00,105.192,105.21,105.135,105.17,77297262.0
2006-09-07 14:13:00,105.167,105.19,105.128,105.19,127633209.0
2006-09-07 14:14:00,105.18,105.217,105.17,105.217,17811615.0
2006-09-07 14:15:00,105.215,105.216,105.2,105.2,43492081.0
2006-09-07 14:16:00,105.19,105.2,105.16,105.185,60929603.0
2006-09-07 14:17:00,105.185,105.185,105.14,105.147,58633837.0
2006-09-07 14:18:00,105.155,105.17,105.15,105.165,40388450.0
2006-09-07 14:19:00,105.17,105.19,105.155,105.19,72549368.0
2006-09-07 14:20:00,105.185,105.205,105.155,105.195,50442813.0
2006-09-07 14:21:00,105.19,105.2,105.165,105.192,179622884.0
2006-09-07 14:22:00,105.195,105.235,105.195,105.207,178312308.0
2006-09-07 14:23:00,105.203,105.215,105.19,105.21,35736712.0
2006-09-07 14:24:00,105.21,105.21,105.188,105.192,102795786.0
2006-09-07 14:25:00,105.19,105.225,105.19,105.205,43725912.0
2006-09-07 14:26:00,105.2,105.235,105.14,105.225,101372753.0
2006-09-07 14:27:00,105.23,105.23,105.2,105.202,94955076.0
2006-09-07 14:28:00,105.203,105.21,105.17,105.21,77408449.0
2006-09-07 14:29:00,105.205,105.205,105.14,105.175,89856663.0
2006-09-07 14:30:00,105.17,105.188,105.125,105.155,171422229.0
2006-09-07 14:31:00,105.145,105.162,105.117,105.14,61358171.0
2006-09-07 14:32:00,105.155,105.16,105.1,105.135,88065727.0
2006-09-07 14:33:00,105.125,105.13,105.105,105.13,60918162.0
2006-09-07 14:34:00,105.105,105.145,105.092,105.145,17281233.0
2006-09-07 14:35:00,105.143,105.155,105.12,105.155,49547180.0
2006-09-07 14:36:00,105.155,105.175,105.101,105.175,80130339.0
2006-09-07 14:37:00,105.18,105.18,105.131,105.165,111505245.0
2006-09-07 14:38:00,105.16,105.202,105.137,105.185,61291591.0
2006-09-07 14:39:00,105.19,105.19,105.136,105.19,62537316.0
2006-09-07 14:40:00,105.205,105.213,105.165,105.185,21188820.0
2006-09-07 14:41:00,105.18,105.18,105.165,105.165,24755053.0
2006-09-07 14:42:00,105.188,105.188,105.132,105.132,106348484.0
2006-09-07 14:43:00,105.14,105.145,105.105,105.105,99553282.0
2006-09-07 14:44:00,105.1,105.14,105.1,105.14,51819397.0
2006-09-07 14:45:00,105.135,105.135,105.108,105.13,99681185.0
2006-09-07 14:46:00,105.142,105.142,105.092,105.11,23961745.0
2006-09-07 14:47:00,105.105,105.105,105.07,105.09,66819538.0
2006-09-07 14:48:00,105.078,105.132,105.078,105.125,93550984.0
2006-09-07 14:49:00,105.135,105.175,105.095,105.13,122102503.0
2006-09-07 14:50:00,105.143,105.16,105.07,105.105,50735009.0
2006-09-07 14:51:00,105.103,105.115,105.08,105.093,112181216.0
2006-09-07 14:52:00,105.108,105.132,105.095,105.115,74041687.0
2006-09-07 14:53:00,105.115,105.128,105.085,105.105,15919118.0
2006-09-07 14:54:00,105.1,105.113,105.06,105.075,40927064.0
2006-09-07 14:55:00,105.09,105.115,105.072,105.105,74607347.0
2006-09-07 14:56:00,105.095,105.098,105.055,105.055,107531361.0
2006-09-07 14:57:00,105.1,105.105,105.052,105.07,36866792.0
2006-09-07 14:58:00,105.06,105.08,105.015,105.015,48231845.0
2006-09-07 14:59:00,105.055,105.085,105.055,105.065,44938923.0
2006-09-07 15:00:00,105.075,105.098,105.05,105.087,60246530.0
2006-09-07 15:01:00,105.092,105.125,105.041,105.125,13411551.0
2006-09-07 15:02:00,105.102,105.125,105.087,105.12,36984177.0
2006-09-07 15:03:00,105.115,105.115,105.05,105.07,68941932.0
2006-09-07 15:04:00,105.078,105.085,105.05,105.08,103395508.0
2006-09-07 15:05:00,105.075,105.083,105.065,105.065,69292216.0
2006-09-07 15:06:00,105.06,105.08,105.04,105.04,167901432.0
2006-09-07 15:07:00,105.035,105.038,105.015,105.017,108370252.0
2006-09-07 15:08:00,105.03,105.039,105.0,105.035,37468712.0
2006-09-07 15:09:00,105.05,105.113,105.05,105.113,18582049.0
2006-09-07 15:10:00,105.11,105.135,105.07,105.12,97925197.0
2006-09-07 15:11:00,105.122,105.175,105.115,105.16,50842047.0
2006-09-07 15:12:00,105.155,105.19,105.12,105.19,34150544.0
2006-09-07 15:13:00,105.173,105.203,105.148,105.163,146329288.0
2006-09-07 15:14:00,105.153,105.183,105.121,105.16,56260707.0
2006-09-07 15:15:00,105.16,105.165,105.123,105.155,31010235.0
2006-09-07 15:16:00,105.145,105.23,105.13,105.21,112830231.0
2006-09-07 15:17:00,105.213,105.225,105.192,105.215,37654220.0
2006-09-07 15:18:00,105.148,105.245,105.148,105.21,49927033.0
2006-09-07 15:19:00,105.215,105.231,105.193,105.22,93481474.0
2006-09-07 15:20:00,105.217,105.253,105.2,105.22,50783077.0
2006-09-07 15:21:00,105.22,105.22,105.175,105.205,140573763.0
2006-09-07 15:22:00,105.207,105.237,105.207,105.237,61894392.0
2006-09-07 15:23:00,105.235,105.235,105.19,105.19,67595393.0
2006-09-07 15:24:00,105.195,105.205,105.18,105.195,80249782.0
2006-09-07 15:25:00,105.2,105.2,105.19,105.195,35666557.0
2006-09-07 15:26:00,105.2,105.2,105.165,105.175,123324140.0
2006-09-07 15:27:00,105.18,105.195,105.141,105.19,73524178.0
2006-09-07 15:28:00,105.17,105.23,105.17,105.23,41451098.0
2006-09-07 15:29:00,105.22,105.25,105.22,105.225,13475917.0
2006-09-07 15:30:00,105.225,105.25,105.225,105.23,122715867.0
2006-09-07 15:31:00,105.23,105.25,105.19,105.23,115063558.0
2006-09-07 15:32:00,105.245,105.245,105.178,105.215,64478045.0
2006-09-07 15:33:00,105.22,105.24,105.205,105.215,83729225.0
2006-09-07 15:34:00,105.22,105.226,105.203,105.203,40083277.0
2006-09-07 15:35:00,105.203,105.24,105.203,105.21,52684190.0
2006-09-07 15:36:00,105.217,105.23,105.18,105.23,139289772.0
2006-09-07 15:37:00,105.235,105.235,105.223,105.223,99032115.0
2006-09-07 15:38:00,105.235,105.235,105.203,105.22,70042627.0
2006-09-07 15:39:00,105.223,105.23,105.22,105.223,33497257.0
2006-09-07 15:40:00,105.222,105.26,105.203,105.26,17542793.0
2006-09-07 15:41:00,105.255,105.265,105.215,105.24,143186410.0
2006-09-07 15:42:00,105.238,105.238,105.21,105.21,28081531.0
2006-09-07 15:43:00,105.205,105.215,105.175,105.215,79224251.0
2006-09-07 15:44:00,105.215,105.236,105.2,105.2,169395969.0
2006-09-07 15:45:00,105.195,105.211,105.195,105.2,55266754.0
2006-09-07 15:46:00,105.205,105.236,105.205,105.21,19570909.0
2006-09-07 15:47:00,105.223,105.223,105.175,105.175,55061499.0
2006-09-07 15:48:00,105.175,105.215,105.137,105.21,65849388.0
2006-09-07 15:49:00,105.185,105.195,105.178,105.19,42762736.0
2006-09-07 15:50:00,105.19,105.19,105.146,105.19,68947658.0
2006-09-07 15:51:00,105.195,105.195,105.13,105.188,72403587.0
2006-09-07 15:52:00,105.193,105.21,105.16,105.16,109371304.0
2006-09-07 15:53:00,105.18,105.18,105.145,105.165,97369732.0
2006-09-07 15:54:00,105.145,105.18,105.118,105.18,64202888.0
2006-09-07 15:55:00,105.177,105.23,105.15,105.168,578238213.0
2006-09-07 15:56:00,105.18,105.195,105.16,105.193,104264195.0
2006-09-07 15:57:00,105.195,105.202,105.139,105.14,75345172.0
2006-09-07 15:58:00,105.19,105.21,105.17,105.21,30787142.0
2006-09-07 15:59:00,105.205,105.205,105.125,105.153,72508770.0
2006-09-07 16:00:00,105.153,105.153,105.055,105.108,105020174.0
2006-09-07 16:01:00,105.125,105.17,105.103,105.11,104656553.0
2006-09-07 16:02:00,105.117,105.13,105.07,105.11,46458718.0
2006-09-07 16:03:00,105.08,105.13,105.08,105.103,45752722.0
2006-09-07 16:04:00,105.11,105.125,105.088,105.11,72174741.0
2006-09-07 16:05:00,105.125,105.125,105.083,105.11,50269166.0
2006-09-07 16:06:00,105.12,105.13,105.075,105.13,255022382.0
2006-09-07 16:07:00,105.13,105.13,105.075,105.095,33787414.0
2006-09-07 16:08:00,105.095,105.12,105.08,105.103,60401878.0
2006-09-07 16:09:00,105.105,105.12,105.068,105.12,155552607.0
2006-09-07 16:10:00,105.113,105.13,105.085,105.113,68436982.0
2006-09-07 16:11:00,105.11,105.153,105.1,105.142,84590296.0
2006-09-07 16:12:00,105.15,105.16,105.14,105.16,59634586.0
2006-09-07 16:13:00,105.155,105.18,105.145,105.16,165391865.0
2006-09-07 16:14:00,105.152,105.177,105.145,105.145,59408080.0
2006-09-07 16:15:00,105.15,105.165,105.135,105.16,55917478.0
2006-09-07 16:16:00,105.14,105.153,105.14,105.14,89587861.0
2006-09-07 16:17:00,105.135,105.174,105.135,105.15,69473559.0
2006-09-07 16:18:00,105.15,105.15,105.135,105.135,47445545.0
2006-09-07 16:19:00,105.14,105.165,105.09,105.143,162016709.0
2006-09-07 16:20:00,105.135,105.142,105.1,105.115,50395133.0
2006-09-07 16:21:00,105.125,105.155,105.09,105.115,65112259.0
2006-09-07 16:22:00,105.118,105.153,105.078,105.112,83110921.0
2006-09-07 16:23:00,105.12,105.17,105.085,105.13,105744821.0
2006-09-07 16:24:00,105.15,105.152,105.11,105.125,68385262.0
2006-09-07 16:25:00,105.13,105.155,105.11,105.12,98897389.0
2006-09-07 16:26:00,105.12,105.155,105.071,105.1,317306513.0
2006-09-07 16:27:00,105.1,105.125,105.1,105.105,164375651.0
2006-09-07 16:28:00,105.115,105.116,105.085,105.085,58191157.0
2006-09-07 16:29:00,105.085,105.1,105.07,105.1,98204373.0
2006-09-07 16:30:00,105.085,105.098,105.035,105.07,36253178.0
2006-09-07 16:31:00,105.07,105.09,105.035,105.058,54596707.0
2006-09-07 16:32:00,105.06,105.09,105.008,105.06,284308250.0
2006-09-07 16:33:00,105.047,105.092,105.047,105.09,64900831.0
2006-09-07 16:34:00,105.09,105.095,105.063,105.09,100414140.0
2006-09-07 16:35:00,105.078,105.14,105.07,105.113,61326609.0
2006-09-07 16:36:00,105.11,105.12,105.08,105.08,162798729.0
2006-09-07 16:37:00,105.09,105.103,105.088,105.1,12159792.0
2006-09-07 16:38:00,105.092,105.135,105.09,105.11,296934510.0
2006-09-07 16:39:00,105.11,105.14,105.08,105.08,47315107.0
2006-09-07 16:40:00,105.1,105.1,104.985,105.017,325189516.0
2006-09-07 16:41:00,105.025,105.03,104.995,105.01,195649060.0
2006-09-07 16:42:00,105.015,105.015,104.935,104.95,147411924.0
2006-09-07 16:43:00,104.937,104.991,104.915,104.99,385498218.0
2006-09-07 16:44:00,104.98,104.98,104.95,104.955,153420338.0
2006-09-07 16:45:00,104.96,104.96,104.944,104.947,47689638.0
2006-09-07 16:46:00,104.95,104.95,104.88,104.92,50081904.0
2006-09-07 16:47:00,104.915,104.925,104.88,104.91,55541508.0
2006-09-07 16:48:00,104.91,104.934,104.91,104.925,27959365.0
2006-09-07 16:49:00,104.93,104.93,104.885,104.92,163916117.0
2006-09-07 16:50:00,104.917,104.917,104.805,104.805,81429796.0
2006-09-07 16:51:00,104.835,104.875,104.8,104.835,176133987.0
2006-09-07 16:52:00,104.815,104.887,104.815,104.887,27980656.0
2006-09-07 16:53:00,104.905,104.915,104.875,104.915,84812205.0
2006-09-07 16:54:00,104.92,104.92,104.845,104.845,111614173.0
2006-09-07 16:55:00,104.86,104.965,104.86,104.89,169574263.0
2006-09-07 16:56:00,104.885,104.938,104.875,104.91,82497766.0
2006-09-07 16:57:00,104.9,104.942,104.885,104.94,142049465.0
2006-09-07 16:58:00,104.92,104.94,104.84,104.84,113268156.0
2006-09-07 16:59:00,104.83,104.895,104.825,104.855,214324411.0
2006-09-07 17:00:00,104.853,104.87,104.83,104.845,45619304.0
2006-09-07 17:01:00,104.843,104.845,104.8,104.825,158567025.0
2006-09-07 17:02:00,104.825,104.842,104.789,104.842,225743765.0
2006-09-07 17:03:00,104.84,104.84,104.818,104.83,339405469.0
2006-09-07 17:04:00,104.865,104.895,104.85,104.865,261716127.0
2006-09-07 17:05:00,104.85,104.89,104.85,104.89,157798661.0
2006-09-07 17:06:00,104.883,104.98,104.883,104.945,67857592.0
2006-09-07 17:07:00,104.962,105.01,104.945,104.945,32354847.0
2006-09-07 17:08:00,104.95,105.0,104.95,104.97,682537700.0
2006-09-07 17:09:00,104.985,104.985,104.925,104.945,10270207.0
2006-09-07 17:10:00,104.92,104.947,104.857,104.93,118313602.0
2006-09-07 17:11:00,104.93,104.99,104.885,104.99,69138816.0
2006-09-07 17:12:00,104.99,105.028,104.95,105.02,61342859.0
2006-09-07 17:13:00,104.982,105.028,104.98,104.99,273309690.0
2006-09-07 17:14:00,105.01,105.01,104.94,104.96,75537307.0
2006-09-07 17:15:00,104.97,104.995,104.95,104.995,96143402.0
2006-09-07 17:16:00,104.992,104.998,104.943,104.998,46244100.0
2006-09-07 17:17:00,105.0,105.01,104.955,104.965,38158369.0
2006-09-07 17:18:00,104.95,104.995,104.945,104.96,79720729.0
2006-09-07 17:19:00,104.957,104.959,104.92,104.92,44850651.0
2006-09-07 17:20:00,104.92,104.92,104.877,104.877,54220780.0
2006-09-07 17:21:00,104.862,104.88,104.855,104.875,73405311.0
2006-09-07 17:22:00,104.865,104.903,104.865,104.89,78082381.0
2006-09-07 17:23:00,104.89,104.9,104.877,104.892,57764281.0
2006-09-07 17:24:00,104.893,104.932,104.885,104.925,73621431.0
2006-09-07 17:25:00,104.92,104.932,104.86,104.89,29214346.0
2006-09-07 17:26:00,104.9,104.9,104.835,104.865,56657847.0
2006-09-07 17:27:00,104.89,104.92,104.837,104.92,34381194.0
2006-09-07 17:28:00,104.917,104.939,104.885,104.92,55393204.0
2006-09-07 17:29:00,104.918,104.918,104.865,104.91,47226221.0
2006-09-07 17:30:00,104.92,104.93,104.889,104.925,30613075.0
2006-09-07 17:31:00,104.898,104.94,104.883,104.92,39850460.0
2006-09-07 17:32:00,104.912,104.925,104.898,104.898,74053849.0
2006-09-07 17:33:00,104.91,104.936,104.876,104.93,66160083.0
2006-09-07 17:34:00,104.925,104.945,104.92,104.94,29259484.0
2006-09-07 17:35:00,104.93,104.95,104.93,104.93,144267448.0
2006-09-07 17:36:00,104.93,104.93,104.9,104.92,26091501.0
2006-09-07 17:37:00,104.905,104.935,104.892,104.935,132081623.0
2006-09-07 17:38:00,104.92,104.935,104.9,104.935,31135488.0
2006-09-07 17:39:00,104.925,104.925,104.89,104.905,145119895.0
2006-09-07 17:40:00,104.908,104.932,104.855,104.89,56244593.0
2006-09-07 17:41:00,104.88,104.895,104.838,104.895,70703596.0
2006-09-07 17:42:00,104.895,104.905,104.87,104.89,111005779.0
2006-09-07 17:43:00,104.915,104.923,104.893,104.893,81491086.0
2006-09-07 17:44:00,104.89,104.92,104.843,104.89,55254583.0
2006-09-07 17:45:00,104.895,104.91,104.85,104.9,209832480.0
2006-09-07 17:46:00,104.9,104.94,104.9,104.94,17602369.0
2006-09-07 17:47:00,104.94,104.94,104.845,104.905,115723594.0
2006-09-07 17:48:00,104.925,104.929,104.902,104.902,34791654.0
2006-09-07 17:49:00,104.905,104.94,104.897,104.94,52172016.0
2006-09-07 17:50:00,104.933,104.96,104.903,104.925,19978850.0
2006-09-07 17:51:00,104.945,104.945,104.918,104.92,142132059.0
2006-09-07 17:52:00,104.912,104.94,104.88,104.885,120787783.0
2006-09-07 17:53:00,104.885,104.903,104.845,104.9,52757264.0
2006-09-07 17:54:00,104.89,104.915,104.87,104.87,84070059.0
2006-09-07 17:55:00,104.862,104.922,104.862,104.92,52079689.0
2006-09-07 17:56:00,104.915,104.942,104.895,104.895,1007069684.0
2006-09-07 17:57:00,104.895,104.9,104.86,104.888,50511937.0
2006-09-07 17:58:00,104.88,104.92,104.875,104.895,88257782.0
2006-09-07 17:59:00,104.895,104.895,104.76,104.765,113563613.0
2006-09-07 18:00:00,104.765,104.825,104.725,104.805,17993178.0
2006-09-07 18:01:00,104.78,104.805,104.765,104.805,91217600.0
2006-09-07 18:02:00,104.795,104.82,104.78,104.805,62238990.0
2006-09-07 18:03:00,104.81,104.828,104.806,104.828,100892367.0
2006-09-07 18:04:00,104.823,104.832,104.82,104.832,53754445.0
2006-09-07 18:05:00,104.83,104.88,104.83,104.85,85389987.0
2006-09-07 18:06:00,104.828,104.88,104.828,104.865,6611899.0
2006-09-07 18:07:00,104.86,104.87,104.815,104.835,16677831.0
2006-09-07 18:08:00,104.835,104.9,104.835,104.865,51868342.0
2006-09-07 18:09:00,104.87,104.883,104.835,104.835,57571722.0
2006-09-07 18:10:00,104.88,104.895,104.87,104.87,62295366.0
2006-09-07 18:11:00,104.875,104.875,104.845,104.87,85874553.0
2006-09-07 18:12:00,104.865,104.9,104.855,104.895,93781310.0
2006-09-07 18:13:00,104.893,104.893,104.845,104.865,50847168.0
2006-09-07 18:14:00,104.87,104.945,104.85,104.94,49422144.0
2006-09-07 18:15:00,104.935,104.973,104.915,104.915,148814079.0
2006-09-07 18:16:00,104.905,104.947,104.905,104.94,87579733.0
2006-09-07 18:17:00,104.92,104.941,104.915,104.92,51156749.0
2006-09-07 18:18:00,104.935,104.955,104.925,104.935,102792144.0
2006-09-07 18:19:00,104.918,104.945,104.918,104.92,13122280.0
2006-09-07 18:20:00,104.91,104.914,104.883,104.908,191138399.0
2006-09-07 18:21:00,104.9,104.94,104.9,104.94,110029147.0
2006-09-07 18:22:00,104.94,104.94,104.885,104.885,63200811.0
2006-09-07 18:23:00,104.885,104.93,104.885,104.93,51613614.0
2006-09-07 18:24:00,104.88,104.93,104.88,104.925,29832821.0
2006-09-07 18:25:00,104.92,104.928,104.898,104.92,80555996.0
2006-09-07 18:26:00,104.915,104.965,104.915,104.965,51951400.0
2006-09-07 18:27:00,104.965,104.965,104.93,104.945,74156661.0
2006-09-07 18:28:00,104.937,104.954,104.933,104.945,90401204.0
2006-09-07 18:29:00,104.945,104.945,104.902,104.915,48357903.0
2006-09-07 18:30:00,104.915,104.95,104.915,104.95,28681252.0
2006-09-07 18:31:00,104.96,104.983,104.913,104.93,26881859.0
2006-09-07 18:32:00,104.935,104.945,104.905,104.91,117821476.0
2006-09-07 18:33:00,104.92,104.945,104.905,104.93,75692236.0
2006-09-07 18:34:00,104.918,104.935,104.885,104.925,79984524.0
2006-09-07 18:35:00,104.925,104.95,104.915,104.93,24311260.0
2006-09-07 18:36:00,104.94,104.95,104.89,104.95,144389271.0
2006-09-07 18:37:00,104.955,104.955,104.915,104.94,53776897.0
2006-09-07 18:38:00,104.92,104.97,104.92,104.97,101585174.0
2006-09-07 18:39:00,104.963,104.963,104.93,104.953,159524212.0
2006-09-07 18:40:00,104.955,104.965,104.923,104.965,26245206.0
2006-09-07 18:41:00,104.95,104.95,104.91,104.94,127010794.0
2006-09-07 18:42:00,104.94,104.965,104.93,104.965,105352525.0
2006-09-07 18:43:00,104.968,104.968,104.925,104.942,62162167.0
2006-09-07 18:44:00,104.945,104.975,104.91,104.933,60200630.0
2006-09-07 18:45:00,104.927,104.94,104.902,104.92,99900310.0
2006-09-07 18:46:00,104.93,104.935,104.915,104.915,39941547.0
2006-09-07 18:47:00,104.905,104.93,104.891,104.903,149411533.0
2006-09-07 18:48:00,104.918,104.918,104.87,104.9,11026212.0
2006-09-07 18:49:00,104.9,104.903,104.865,104.872,53775096.0
2006-09-07 18:50:00,104.91,104.91,104.895,104.895,33000769.0
2006-09-07 18:51:00,104.91,104.928,104.881,104.923,57162739.0
2006-09-07 18:52:00,104.915,104.92,104.915,104.92,47703669.0
2006-09-07 18:53:00,104.923,104.923,104.915,104.915,100388038.0
2006-09-07 18:54:00,104.925,104.945,104.855,104.927,63941161.0
2006-09-07 18:55:00,104.92,104.92,104.875,104.875,61226331.0
2006-09-07 18:56:00,104.875,104.895,104.875,104.878,52043142.0
2006-09-07 18:57:00,104.873,104.905,104.865,104.88,43269838.0
2006-09-07 18:58:00,104.875,104.89,104.863,104.877,33780475.0
2006-09-07 18:59:00,104.88,104.88,104.824,104.845,151502943.0
2006-09-07 19:00:00,104.85,104.875,104.85,104.875,27242020.0
2006-09-07 19:01:00,104.873,104.9,104.855,104.9,122044207.0
2006-09-07 19:02:00,104.895,104.908,104.855,104.905,125927508.0
2006-09-07 19:03:00,104.9,104.918,104.9,104.918,48434218.0
2006-09-07 19:04:00,104.923,104.93,104.905,104.93,49207394.0
2006-09-07 19:05:00,104.918,104.918,104.86,104.885,62967497.0
2006-09-07 19:06:00,104.873,104.9,104.865,104.885,73215758.0
2006-09-07 19:07:00,104.89,104.898,104.885,104.885,51815168.0
2006-09-07 19:08:00,104.885,104.897,104.88,104.885,91061286.0
2006-09-07 19:09:00,104.88,104.91,104.877,104.877,49395444.0
2006-09-07 19:10:00,104.88,104.915,104.852,104.852,17697257.0
2006-09-07 19:11:00,104.883,104.925,104.86,104.925,139320489.0
2006-09-07 19:12:00,104.93,104.935,104.915,104.935,7638909.0
2006-09-07 19:13:00,104.93,104.94,104.92,104.925,54718128.0
2006-09-07 19:14:00,104.92,104.927,104.915,104.925,99896638.0
2006-09-07 19:15:00,104.915,104.935,104.905,104.93,119186147.0
2006-09-07 19:17:00,104.92,104.92,104.885,104.89,53933027.0
2006-09-07 19:18:00,104.898,104.915,104.898,104.9,72455489.0
2006-09-07 19:19:00,104.91,104.91,104.9,104.9,80720963.0
2006-09-07 19:20:00,104.905,104.908,104.9,104.9,75158449.0
2006-09-07 19:21:00,104.91,104.91,104.843,104.91,64837924.0
2006-09-07 19:22:00,104.895,104.901,104.88,104.88,42834178.0
2006-09-07 19:23:00,104.89,104.908,104.88,104.895,75130035.0
2006-09-07 19:24:00,104.905,104.905,104.895,104.895,15347826.0
2006-09-07 19:25:00,104.9,104.905,104.897,104.897,11772915.0
2006-09-07 19:26:00,104.893,104.893,104.865,104.865,27104929.0
2006-09-07 19:27:00,104.865,104.88,104.855,104.87,103864763.0
2006-09-07 19:28:00,104.865,104.865,104.825,104.83,89005596.0
2006-09-07 19:29:00,104.83,104.842,104.785,104.785,87778156.0
2006-09-07 19:30:00,104.822,104.826,104.815,104.815,26434633.0
2006-09-07 19:31:00,104.82,104.83,104.777,104.825,28495744.0
2006-09-07 19:32:00,104.825,104.835,104.81,104.83,118262597.0
2006-09-07 19:33:00,104.815,104.837,104.805,104.805,27304713.0
2006-09-07 19:34:00,104.805,104.822,104.805,104.81,68198091.0
2006-09-07 19:35:00,104.815,104.82,104.813,104.813,31118178.0
2006-09-07 19:36:00,104.813,104.813,104.753,104.78,117560939.0
2006-09-07 19:37:00,104.775,104.82,104.775,104.805,36641786.0
2006-09-07 19:38:00,104.8,104.855,104.8,104.843,175445838.0
2006-09-07 19:39:00,104.85,104.86,104.845,104.86,46387710.0
2006-09-07 19:40:00,104.855,104.859,104.842,104.857,40316419.0
2006-09-07 19:41:00,104.85,104.85,104.835,104.837,91561358.0
2006-09-07 19:42:00,104.84,104.855,104.84,104.84,48204688.0
2006-09-07 19:43:00,104.85,104.858,104.807,104.855,41368375.0
2006-09-07 19:44:00,104.865,104.865,104.842,104.85,48064208.0
2006-09-07 19:45:00,104.84,104.87,104.84,104.845,64368657.0
2006-09-07 19:46:00,104.842,104.855,104.827,104.84,109702600.0
2006-09-07 19:47:00,104.843,104.843,104.838,104.84,72638227.0
2006-09-07 19:48:00,104.838,104.863,104.838,104.855,86693396.0
2006-09-07 19:49:00,104.86,104.865,104.83,104.83,99674598.0
2006-09-07 19:50:00,104.82,104.835,104.814,104.835,222874685.0
2006-09-07 19:51:00,104.83,104.844,104.83,104.835,29277533.0
2006-09-07 19:52:00,104.83,104.86,104.823,104.823,52418420.0
2006-09-07 19:53:00,104.82,104.839,104.82,104.83,117645931.0
2006-09-07 19:54:00,104.825,104.85,104.804,104.825,78510209.0
2006-09-07 19:55:00,104.83,104.841,104.813,104.815,44792197.0
2006-09-07 19:56:00,104.79,104.845,104.79,104.822,81101821.0
2006-09-07 19:57:00,104.82,104.845,104.785,104.805,37533161.0
2006-09-07 19:58:00,104.812,104.83,104.8,104.815,25752340.0
2006-09-07 19:59:00,104.8,104.815,104.792,104.803,136514211.0
2006-09-07 20:00:00,104.795,104.795,104.745,104.78,22061935.0
2006-09-07 20:01:00,104.785,104.793,104.785,104.79,30434343.0
2006-09-07 20:02:00,104.8,104.8,104.78,104.78,16107068.0
2006-09-07 20:03:00,104.768,104.801,104.768,104.77,31615378.0
2006-09-07 20:04:00,104.775,104.785,104.773,104.773,62586827.0
2006-09-07 20:05:00,104.78,104.805,104.777,104.777,21070191.0
2006-09-07 20:06:00,104.78,104.8,104.755,104.78,47594729.0
2006-09-07 20:07:00,104.79,104.79,104.77,104.77,14116078.0
2006-09-07 20:08:00,104.78,104.785,104.768,104.768,24018947.0
2006-09-07 20:09:00,104.78,104.798,104.768,104.768,32202484.0
2006-09-07 20:10:00,104.763,104.802,104.723,104.723,71251713.0
2006-09-07 20:11:00,104.775,104.79,104.77,104.79,49260329.0
2006-09-07 20:12:00,104.785,104.785,104.765,104.785,65083017.0
2006-09-07 20:13:00,104.785,104.785,104.745,104.77,55655866.0
2006-09-07 20:14:00,104.773,104.79,104.755,104.76,55582590.0
2006-09-07 20:15:00,104.76,104.77,104.758,104.77,52105662.0
2006-09-07 20:16:00,104.765,104.79,104.75,104.77,68824554.0
2006-09-07 20:17:00,104.775,104.775,104.735,104.735,42723120.0
2006-09-07 20:18:00,104.79,104.792,104.789,104.792,85055828.0
2006-09-07 20:19:00,104.788,104.789,104.77,104.77,36749087.0
2006-09-07 20:20:00,104.772,104.795,104.77,104.77,54069892.0
2006-09-07 20:21:00,104.78,104.79,104.78,104.79,12623632.0
2006-09-07 20:22:00,104.79,104.815,104.79,104.815,19365235.0
2006-09-07 20:23:00,104.81,104.815,104.798,104.81,55522577.0
2006-09-07 20:24:00,104.81,104.81,104.795,104.805,70023082.0
2006-09-07 20:25:00,104.808,104.822,104.805,104.815,25266678.0
2006-09-07 20:26:00,104.812,104.82,104.809,104.82,52403517.0
2006-09-07 20:27:00,104.815,104.815,104.775,104.793,75200680.0
2006-09-07 20:28:00,104.795,104.798,104.783,104.795,17089696.0
2006-09-07 20:29:00,104.8,104.805,104.799,104.803,49194672.0
2006-09-07 20:30:00,104.8,104.815,104.8,104.81,48949959.0
2006-09-07 20:31:00,104.792,104.805,104.79,104.79,26267350.0
2006-09-07 20:32:00,104.8,104.82,104.793,104.793,57219466.0
2006-09-07 20:33:00,104.82,104.83,104.778,104.8,51432648.0
2006-09-07 20:34:00,104.805,104.805,104.788,104.795,72418917.0
2006-09-07 20:36:00,104.785,104.805,104.785,104.793,40197758.0
2006-09-07 20:37:00,104.805,104.805,104.78,104.785,71966822.0
2006-09-07 20:38:00,104.782,104.782,104.77,104.77,10705584.0
2006-09-07 20:39:00,104.765,104.765,104.753,104.765,40397362.0
2006-09-07 20:40:00,104.765,104.852,104.765,104.83,81153809.0
2006-09-07 20:41:00,104.837,104.837,104.733,104.75,107330743.0
2006-09-07 20:42:00,104.75,104.77,104.73,104.77,53849447.0
2006-09-07 20:43:00,104.762,104.762,104.725,104.74,53902655.0
2006-09-07 20:44:00,104.75,104.75,104.73,104.73,26321272.0
2006-09-07 20:45:00,104.735,104.8,104.71,104.8,47145484.0
2006-09-07 20:46:00,104.808,104.845,104.79,104.79,98210007.0
2006-09-07 20:47:00,104.795,104.825,104.795,104.82,33878417.0
2006-09-07 20:48:00,104.818,104.825,104.81,104.82,59036271.0
2006-09-07 20:49:00,104.815,104.825,104.795,104.795,17390979.0
2006-09-07 20:50:00,104.79,104.805,104.788,104.805,118041176.0
2006-09-07 20:51:00,104.803,104.815,104.77,104.785,67397213.0
2006-09-07 20:52:00,104.785,104.81,104.765,104.81,43746461.0
2006-09-07 20:53:00,104.805,104.821,104.8,104.82,35431408.0
2006-09-07 20:54:00,104.81,104.83,104.775,104.775,60785693.0
2006-09-07 20:55:00,104.815,104.815,104.772,104.772,17723882.0
2006-09-07 20:56:00,104.768,104.79,104.76,104.76,30691015.0
2006-09-07 20:57:00,104.755,104.82,104.755,104.795,57089842.0
2006-09-07 20:58:00,104.79,104.83,104.79,104.83,56509993.0
2006-09-07 20:59:00,104.835,104.835,104.785,104.805,50878740.0
2006-09-07 21:00:00,104.795,104.82,104.795,104.82,8130972.0
2006-09-07 21:01:00,104.815,104.815,104.77,104.795,46171283.0
2006-09-07 21:02:00,104.8,104.8,104.783,104.8,68782739.0
2006-09-07 21:03:00,104.8,104.82,104.784,104.79,22397403.0
2006-09-07 21:04:00,104.8,104.815,104.8,104.815,33416325.0
2006-09-07 21:05:00,104.815,104.815,104.795,104.797,63693021.0
2006-09-07 21:06:00,104.803,104.803,104.803,104.803,1735549.0
2006-09-07 21:07:00,104.81,104.816,104.8,104.803,59452091.0
2006-09-07 21:08:00,104.81,104.815,104.77,104.77,98198182.0
2006-09-07 21:09:00,104.78,104.811,104.78,104.8,57196934.0
2006-09-07 21:10:00,104.81,104.813,104.81,104.813,16429587.0
2006-09-07 21:11:00,104.81,104.81,104.772,104.772,8190471.0
2006-09-07 21:12:00,104.76,104.775,104.752,104.775,67861960.0
2006-09-07 21:13:00,104.775,104.79,104.77,104.77,130946696.0
2006-09-07 21:14:00,104.78,104.795,104.78,104.78,98071582.0
2006-09-07 21:15:00,104.77,104.79,104.76,104.76,56664084.0
2006-09-07 21:16:00,104.76,104.806,104.75,104.79,68850801.0
2006-09-07 21:17:00,104.803,104.805,104.79,104.795,48701244.0
2006-09-07 21:18:00,104.8,104.81,104.8,104.81,10787549.0
2006-09-07 21:19:00,104.8,104.8,104.8,104.8,9090414.0
2006-09-07 21:20:00,104.805,104.815,104.805,104.815,4918991.0
2006-09-07 21:21:00,104.82,104.82,104.81,104.81,38222495.0
2006-09-07 21:22:00,104.805,104.828,104.798,104.82,30119145.0
2006-09-07 21:23:00,104.812,104.82,104.761,104.82,130396375.0
2006-09-07 21:24:00,104.815,104.83,104.81,104.81,30335913.0
2006-09-07 21:25:00,104.82,104.82,104.74,104.753,71317092.0
2006-09-07 21:26:00,104.76,104.775,104.747,104.747,59721197.0
2006-09-07 21:27:00,104.75,104.775,104.75,104.753,99994699.0
2006-09-07 21:28:00,104.757,104.78,104.757,104.78,3871026.0
2006-09-07 21:29:00,104.773,104.78,104.742,104.78,46895478.0
2006-09-07 21:30:00,104.773,104.79,104.764,104.767,43256454.0
2006-09-07 21:31:00,104.768,104.768,104.752,104.752,8196144.0
2006-09-07 21:32:00,104.76,104.78,104.76,104.77,9966511.0
2006-09-07 21:33:00,104.76,104.78,104.76,104.78,55335351.0
2006-09-07 21:34:00,104.79,104.795,104.78,104.783,50954690.0
2006-09-07 21:35:00,104.79,104.79,104.743,104.743,746703.0
2006-09-07 21:36:00,104.76,104.82,104.735,104.82,92555597.0
2006-09-07 21:37:00,104.807,104.855,104.807,104.855,21769069.0
2006-09-07 21:38:00,104.84,104.845,104.83,104.833,66357642.0
2006-09-07 21:39:00,104.835,104.835,104.815,104.815,10193313.0
2006-09-07 21:40:00,104.812,104.83,104.765,104.765,116951063.0
2006-09-07 21:41:00,104.82,104.825,104.785,104.825,58565262.0
2006-09-07 21:42:00,104.815,104.843,104.8,104.83,101022021.0
2006-09-07 21:43:00,104.835,104.851,104.83,104.835,46133560.0
2006-09-07 21:44:00,104.835,104.84,104.83,104.833,95376725.0
2006-09-07 21:45:00,104.83,104.835,104.815,104.835,79184958.0
2006-09-07 21:46:00,104.838,104.84,104.833,104.84,62464842.0
2006-09-07 21:47:00,104.84,104.86,104.83,104.845,166914593.0
2006-09-07 21:48:00,104.84,104.84,104.83,104.835,68583582.0
2006-09-07 21:49:00,104.828,104.83,104.795,104.83,67257695.0
2006-09-07 21:50:00,104.83,104.838,104.827,104.83,65488217.0
2006-09-07 21:51:00,104.825,104.835,104.82,104.82,61350314.0
2006-09-07 21:52:00,104.822,104.822,104.798,104.798,75811632.0
2006-09-07 21:53:00,104.805,104.812,104.79,104.8,39581323.0
2006-09-07 21:54:00,104.8,104.83,104.785,104.815,46576215.0
2006-09-07 21:55:00,104.81,104.83,104.803,104.803,152245056.0
2006-09-07 21:56:00,104.815,104.825,104.805,104.825,53905454.0
2006-09-07 21:57:00,104.82,104.838,104.82,104.825,89306405.0
2006-09-07 21:58:00,104.815,104.855,104.815,104.855,128930805.0
2006-09-07 21:59:00,104.865,104.865,104.83,104.84,51495853.0
2006-09-07 22:00:00,104.85,104.85,104.82,104.82,30510924.0
2006-09-07 22:01:00,104.82,104.84,104.815,104.82,76605169.0
2006-09-07 22:02:00,104.827,104.84,104.815,104.84,24004525.0
2006-09-07 22:03:00,104.79,104.845,104.767,104.843,96549361.0
2006-09-07 22:04:00,104.84,104.851,104.823,104.823,92819646.0
2006-09-07 22:05:00,104.825,104.83,104.793,104.793,115679090.0
2006-09-07 22:06:00,104.795,104.82,104.783,104.82,16365909.0
2006-09-07 22:07:00,104.81,104.823,104.8,104.8,174757274.0
2006-09-07 22:08:00,104.8,104.815,104.78,104.78,81609520.0
2006-09-07 22:09:00,104.79,104.808,104.79,104.803,28450077.0
2006-09-07 22:10:00,104.803,104.845,104.795,104.845,44536310.0
2006-09-07 22:11:00,104.85,104.85,104.834,104.845,22003274.0
2006-09-07 22:12:00,104.845,104.859,104.84,104.84,60134043.0
2006-09-07 22:13:00,104.837,104.84,104.825,104.833,100347467.0
2006-09-07 22:14:00,104.84,104.857,104.84,104.843,103713187.0
2006-09-07 22:15:00,104.845,104.859,104.845,104.852,70068010.0
2006-09-07 22:16:00,104.857,104.857,104.81,104.85,68767327.0
2006-09-07 22:17:00,104.84,104.845,104.802,104.802,97297298.0
2006-09-07 22:18:00,104.805,104.84,104.805,104.815,27206175.0
2006-09-07 22:19:00,104.825,104.833,104.8,104.802,87620339.0
2006-09-07 22:20:00,104.798,104.85,104.798,104.85,28838445.0
2006-09-07 22:21:00,104.85,104.85,104.81,104.835,134202031.0
2006-09-07 22:22:00,104.835,104.847,104.835,104.84,72166692.0
2006-09-07 22:23:00,104.83,104.841,104.825,104.83,98352666.0
2006-09-07 22:24:00,104.838,104.85,104.82,104.85,48381417.0
2006-09-07 22:25:00,104.84,104.84,104.825,104.825,24243723.0
2006-09-07 22:26:00,104.828,104.843,104.812,104.812,13806034.0
2006-09-07 22:27:00,104.815,104.852,104.815,104.852,80081925.0
2006-09-07 22:28:00,104.86,104.868,104.845,104.865,25532842.0
2006-09-07 22:29:00,104.825,104.867,104.81,104.81,31476704.0
2006-09-07 22:30:00,104.832,104.845,104.787,104.845,126330002.0
2006-09-07 22:31:00,104.835,104.855,104.824,104.835,46668401.0
2006-09-07 22:32:00,104.833,104.841,104.811,104.83,99871453.0
2006-09-07 22:33:00,104.845,104.845,104.82,104.825,49747930.0
2006-09-07 22:34:00,104.82,104.867,104.82,104.86,116981008.0
2006-09-07 22:35:00,104.86,104.88,104.84,104.84,43542124.0
2006-09-07 22:36:00,104.84,104.854,104.83,104.83,104232903.0
2006-09-07 22:37:00,104.835,104.855,104.835,104.835,167546490.0
2006-09-07 22:38:00,104.83,104.845,104.797,104.82,106261561.0
2006-09-07 22:39:00,104.82,104.83,104.815,104.82,127509431.0
2006-09-07 22:41:00,104.835,104.86,104.835,104.86,52728741.0
2006-09-07 22:42:00,104.84,104.857,104.825,104.855,79252849.0
2006-09-07 22:43:00,104.86,104.86,104.842,104.845,46042533.0
2006-09-07 22:44:00,104.842,104.86,104.825,104.84,116931387.0
2006-09-07 22:45:00,104.84,104.85,104.771,104.82,97673768.0
2006-09-07 22:46:00,104.81,104.845,104.81,104.845,65994602.0
2006-09-07 22:47:00,104.833,104.85,104.83,104.85,146145234.0
2006-09-07 22:49:00,104.85,104.855,104.837,104.845,51820812.0
2006-09-07 22:51:00,104.85,104.85,104.82,104.82,56554628.0
2006-09-07 22:52:00,104.84,104.842,104.815,104.815,55460963.0
2006-09-07 22:53:00,104.82,104.845,104.795,104.803,71104602.0
2006-09-07 22:54:00,104.797,104.835,104.789,104.835,95898733.0
2006-09-07 22:55:00,104.84,104.84,104.795,104.84,40411918.0
2006-09-07 22:56:00,104.85,104.86,104.848,104.848,83947096.0
2006-09-07 22:57:00,104.84,104.859,104.815,104.83,60870102.0
2006-09-07 22:58:00,104.82,104.845,104.815,104.845,59934019.0
2006-09-07 22:59:00,104.835,104.836,104.8,104.83,21642270.0
2006-09-07 23:00:00,104.83,104.83,104.8,104.8,129023384.0
2006-09-07 23:01:00,104.795,104.81,104.78,104.795,90254372.0
2006-09-07 23:02:00,104.79,104.803,104.79,104.795,23375995.0
2006-09-07 23:03:00,104.79,104.818,104.79,104.818,93165422.0
2006-09-07 23:04:00,104.825,104.835,104.822,104.835,81357901.0
2006-09-07 23:05:00,104.83,104.842,104.82,104.82,68783265.0
2006-09-07 23:06:00,104.82,104.835,104.81,104.81,22671863.0
2006-09-07 23:07:00,104.815,104.83,104.803,104.823,105934725.0
2006-09-07 23:08:00,104.82,104.83,104.805,104.825,52101196.0
2006-09-07 23:09:00,104.825,104.835,104.785,104.785,79201507.0
2006-09-07 23:10:00,104.82,104.825,104.81,104.81,125312124.0
2006-09-07 23:12:00,104.815,104.855,104.815,104.855,40659222.0
2006-09-07 23:13:00,104.84,104.842,104.827,104.827,38769650.0
2006-09-07 23:14:00,104.835,104.851,104.834,104.835,58779363.0
2006-09-07 23:15:00,104.84,104.84,104.825,104.835,64386799.0
2006-09-07 23:16:00,104.825,104.85,104.825,104.85,30151588.0
2006-09-07 23:18:00,104.85,104.852,104.815,104.852,77110062.0
2006-09-07 23:19:00,104.855,104.855,104.85,104.85,76950062.0
2006-09-07 23:20:00,104.85,104.85,104.835,104.835,93480094.0
2006-09-07 23:21:00,104.825,104.858,104.825,104.853,42072004.0
2006-09-07 23:22:00,104.86,104.86,104.847,104.855,23039286.0
2006-09-07 23:23:00,104.845,104.845,104.835,104.84,15858456.0
2006-09-07 23:24:00,104.825,104.853,104.825,104.845,120357002.0
2006-09-07 23:25:00,104.843,104.85,104.834,104.835,33114949.0
2006-09-07 23:26:00,104.825,104.845,104.825,104.845,21895904.0
2006-09-07 23:27:00,104.845,104.851,104.83,104.83,40993613.0
2006-09-07 23:29:00,104.83,104.865,104.83,104.85,28712329.0
2006-09-07 23:30:00,104.85,104.86,104.835,104.855,24009531.0
2006-09-07 23:31:00,104.868,104.875,104.86,104.86,82060229.0
2006-09-07 23:34:00,104.815,104.852,104.788,104.842,150542755.0
2006-09-07 23:35:00,104.843,104.848,104.811,104.815,78556853.0
2006-09-07 23:36:00,104.825,104.825,104.78,104.793,102561503.0
2006-09-07 23:37:00,104.793,104.84,104.78,104.84,67412720.0
2006-09-07 23:38:00,104.84,104.84,104.795,104.795,30050993.0
2006-09-07 23:39:00,104.8,104.84,104.8,104.84,54648640.0
2006-09-07 23:40:00,104.828,104.85,104.828,104.83,27678615.0
2006-09-07 23:41:00,104.82,104.875,104.82,104.84,32474357.0
2006-09-07 23:42:00,104.847,104.847,104.78,104.815,58672840.0
2006-09-07 23:43:00,104.77,104.81,104.77,104.81,42097662.0
2006-09-07 23:44:00,104.808,104.835,104.805,104.835,100698600.0
2006-09-07 23:45:00,104.84,104.84,104.793,104.793,34924500.0
2006-09-07 23:46:00,104.79,104.838,104.758,104.838,30474233.0
2006-09-07 23:47:00,104.825,104.837,104.825,104.83,55754720.0
2006-09-07 23:48:00,104.835,104.835,104.825,104.825,27447563.0
2006-09-07 23:51:00,104.825,104.88,104.825,104.83,70608432.0
2006-09-07 23:52:00,104.83,104.85,104.83,104.85,49095262.0
2006-09-07 23:53:00,104.853,104.853,104.835,104.835,33776683.0
2006-09-07 23:54:00,104.835,104.881,104.817,104.855,69244081.0
2006-09-07 23:55:00,104.855,104.857,104.841,104.845,104550006.0
2006-09-07 23:56:00,104.847,104.86,104.817,104.85,71670569.0
2006-09-07 23:57:00,104.835,104.838,104.815,104.815,64392306.0
2006-09-07 23:58:00,104.827,104.827,104.803,104.813,46688383.0
2006-09-07 23:59:00,104.802,104.82,104.79,104.79,87995918.0
2006-09-08 00:00:00,104.795,104.855,104.795,104.855,36590996.0
2006-09-08 00:01:00,104.86,104.86,104.8,104.855,57524276.0
2006-09-08 00:02:00,104.85,104.85,104.79,104.85,85472283.0
2006-09-08 00:03:00,104.815,104.82,104.813,104.815,19460115.0
2006-09-08 00:04:00,104.82,104.82,104.778,104.8,62030615.0
2006-09-08 00:05:00,104.795,104.845,104.795,104.818,22116267.0
2006-09-08 00:06:00,104.825,104.825,104.747,104.747,55784980.0
2006-09-08 00:07:00,104.755,104.79,104.755,104.772,140265048.0
2006-09-08 00:08:00,104.775,104.781,104.735,104.78,61237724.0
2006-09-08 00:09:00,104.785,104.785,104.717,104.717,146844912.0
2006-09-08 00:10:00,104.72,104.785,104.72,104.755,111259352.0
2006-09-08 00:11:00,104.755,104.77,104.745,104.745,8754647.0
2006-09-08 00:12:00,104.74,104.775,104.722,104.722,42411395.0
2006-09-08 00:13:00,104.78,104.78,104.745,104.745,30438485.0
2006-09-08 00:14:00,104.75,104.765,104.71,104.75,88952659.0
2006-09-08 00:15:00,104.743,104.743,104.675,104.715,19842710.0
2006-09-08 00:16:00,104.7,104.74,104.68,104.74,31568485.0
2006-09-08 00:17:00,104.73,104.742,104.72,104.72,136980072.0
2006-09-08 00:18:00,104.72,104.737,104.719,104.735,102143821.0
2006-09-08 00:19:00,104.745,104.745,104.69,104.69,59472153.0
2006-09-08 00:20:00,104.68,104.7,104.68,104.7,18138687.0
2006-09-08 00:21:00,104.695,104.745,104.695,104.735,87836862.0
2006-09-08 00:22:00,104.733,104.775,104.707,104.775,44789507.0
2006-09-08 00:23:00,104.77,104.77,104.71,104.71,14840605.0
2006-09-08 00:24:00,104.715,104.765,104.715,104.765,68098261.0
2006-09-08 00:25:00,104.77,104.77,104.72,104.74,35357532.0
2006-09-08 00:26:00,104.74,104.78,104.73,104.78,49846759.0
2006-09-08 00:27:00,104.77,104.77,104.745,104.755,40790361.0
2006-09-08 00:29:00,104.76,104.78,104.717,104.74,114475307.0
2006-09-08 00:30:00,104.733,104.775,104.72,104.72,54583055.0
2006-09-08 00:31:00,104.72,104.736,104.717,104.717,33849225.0
2006-09-08 00:32:00,104.73,104.76,104.717,104.76,88453477.0
2006-09-08 00:33:00,104.763,104.77,104.763,104.763,44781103.0
2006-09-08 00:34:00,104.765,104.77,104.76,104.765,74058236.0
2006-09-08 00:35:00,104.77,104.77,104.753,104.77,20715738.0
2006-09-08 00:36:00,104.75,104.775,104.725,104.775,75023376.0
2006-09-08 00:37:00,104.775,104.775,104.718,104.735,77252770.0
2006-09-08 00:38:00,104.735,104.795,104.735,104.78,72991840.0
2006-09-08 00:39:00,104.8,104.81,104.772,104.81,43961449.0
2006-09-08 00:40:00,104.81,104.82,104.81,104.82,45030985.0
2006-09-08 00:41:00,104.812,104.83,104.785,104.792,102150055.0
2006-09-08 00:42:00,104.79,104.835,104.758,104.758,30957800.0
2006-09-08 00:43:00,104.775,104.828,104.775,104.785,74258395.0
2006-09-08 00:44:00,104.78,104.829,104.78,104.815,90929168.0
2006-09-08 00:45:00,104.815,104.82,104.79,104.79,36362465.0
2006-09-08 00:46:00,104.79,104.83,104.789,104.83,62635055.0
2006-09-08 00:47:00,104.825,104.83,104.788,104.83,46027044.0
2006-09-08 00:48:00,104.78,104.799,104.78,104.79,78463220.0
2006-09-08 00:49:00,104.84,104.84,104.792,104.795,22327998.0
2006-09-08 00:50:00,104.795,104.844,104.795,104.84,22478624.0
2006-09-08 00:51:00,104.86,104.86,104.8,104.835,9240831.0
2006-09-08 00:52:00,104.835,104.84,104.83,104.83,85955452.0
2006-09-08 00:53:00,104.845,104.86,104.844,104.86,40407184.0
2006-09-08 00:54:00,104.855,104.855,104.815,104.815,28633018.0
2006-09-08 00:55:00,104.82,104.862,104.812,104.825,53206138.0
2006-09-08 00:56:00,104.825,104.865,104.82,104.855,26457303.0
2006-09-08 00:57:00,104.857,104.88,104.79,104.88,135562105.0
2006-09-08 00:58:00,104.873,104.873,104.82,104.835,70478490.0
2006-09-08 00:59:00,104.83,104.87,104.783,104.85,113962488.0
2006-09-08 01:00:00,104.85,104.86,104.787,104.825,35586132.0
2006-09-08 01:01:00,104.822,104.822,104.795,104.795,57421848.0
2006-09-08 01:02:00,104.79,104.815,104.79,104.8,51210033.0
2006-09-08 01:03:00,104.805,104.815,104.8,104.815,67924744.0
2006-09-08 01:04:00,104.785,104.82,104.785,104.82,45862416.0
2006-09-08 01:05:00,104.808,104.835,104.8,104.83,76550271.0
2006-09-08 01:06:00,104.835,104.843,104.825,104.84,42851210.0
2006-09-08 01:07:00,104.825,104.855,104.815,104.855,45009090.0
2006-09-08 01:08:00,104.825,104.849,104.807,104.832,126021244.0
2006-09-08 01:09:00,104.83,104.83,104.815,104.815,37883201.0
2006-09-08 01:10:00,104.81,104.83,104.81,104.83,84221900.0
2006-09-08 01:11:00,104.805,104.845,104.805,104.845,53127252.0
2006-09-08 01:12:00,104.845,104.85,104.838,104.85,71620969.0
2006-09-08 01:13:00,104.845,104.855,104.835,104.853,50191312.0
2006-09-08 01:14:00,104.853,104.875,104.833,104.833,19706070.0
2006-09-08 01:15:00,104.85,104.86,104.85,104.86,59426336.0
2006-09-08 01:16:00,104.86,104.86,104.841,104.853,29806903.0
2006-09-08 01:17:00,104.85,104.88,104.85,104.87,106335401.0
2006-09-08 01:18:00,104.862,104.88,104.861,104.87,27972973.0
2006-09-08 01:19:00,104.865,104.872,104.862,104.865,54576079.0
2006-09-08 01:20:00,104.86,104.87,104.855,104.86,76928406.0
2006-09-08 01:21:00,104.858,104.859,104.825,104.825,41651679.0
2006-09-08 01:22:00,104.835,104.835,104.787,104.805,49441990.0
2006-09-08 01:23:00,104.8,104.8,104.777,104.777,54570294.0
2006-09-08 01:24:00,104.773,104.791,104.755,104.79,14826751.0
2006-09-08 01:25:00,104.783,104.81,104.783,104.81,27540320.0
2006-09-08 01:26:00,104.802,104.815,104.797,104.81,43310935.0
2006-09-08 01:27:00,104.81,104.83,104.795,104.795,165542665.0
2006-09-08 01:28:00,104.82,104.825,104.815,104.82,34276119.0
2006-09-08 01:29:00,104.812,104.82,104.81,104.82,91554446.0
2006-09-08 01:30:00,104.815,104.835,104.815,104.835,41384813.0
2006-09-08 01:31:00,104.84,104.84,104.82,104.82,33533794.0
2006-09-08 01:32:00,104.82,104.83,104.78,104.83,63165096.0
2006-09-08 01:33:00,104.817,104.835,104.817,104.825,51269952.0
2006-09-08 01:36:00,104.815,104.82,104.81,104.81,17762656.0
2006-09-08 01:37:00,104.81,104.822,104.761,104.8,103850321.0
2006-09-08 01:38:00,104.805,104.805,104.77,104.785,61874650.0
2006-09-08 01:39:00,104.78,104.78,104.767,104.767,104211498.0
2006-09-08 01:40:00,104.775,104.79,104.755,104.79,110798274.0
2006-09-08 01:41:00,104.785,104.791,104.755,104.765,69670723.0
2006-09-08 01:42:00,104.77,104.78,104.75,104.75,70554356.0
2006-09-08 01:43:00,104.76,104.77,104.725,104.755,101013207.0
2006-09-08 01:44:00,104.76,104.778,104.76,104.775,47178018.0
2006-09-08 01:45:00,104.778,104.79,104.76,104.76,68202784.0
2006-09-08 01:46:00,104.765,104.766,104.75,104.765,25017199.0
2006-09-08 01:47:00,104.77,104.795,104.755,104.755,39804323.0
2006-09-08 01:49:00,104.75,104.772,104.75,104.755,14146489.0
2006-09-08 01:50:00,104.76,104.764,104.745,104.76,115047274.0
2006-09-08 01:51:00,104.76,104.76,104.715,104.74,32611430.0
2006-09-08 01:52:00,104.732,104.745,104.732,104.738,81517872.0
2006-09-08 01:53:00,104.73,104.75,104.73,104.745,142656248.0
2006-09-08 01:54:00,104.745,104.75,104.74,104.74,127913357.0
2006-09-08 01:55:00,104.755,104.755,104.74,104.745,51239560.0
2006-09-08 01:56:00,104.748,104.76,104.723,104.755,34060830.0
2006-09-08 01:57:00,104.745,104.75,104.74,104.745,143643428.0
2006-09-08 01:58:00,104.755,104.755,104.7,104.755,22180751.0
2006-09-08 01:59:00,104.75,104.75,104.732,104.733,99870924.0
2006-09-08 02:00:00,104.74,104.74,104.705,104.725,22036727.0
2006-09-08 02:01:00,104.725,104.725,104.72,104.72,57447509.0
2006-09-08 02:02:00,104.73,104.745,104.702,104.72,59594774.0
2006-09-08 02:03:00,104.728,104.734,104.7,104.73,86161446.0
2006-09-08 02:04:00,104.73,104.73,104.72,104.72,43655522.0
2006-09-08 02:05:00,104.715,104.729,104.71,104.727,88524634.0
2006-09-08 02:06:00,104.733,104.745,104.71,104.74,74330548.0
2006-09-08 02:07:00,104.735,104.75,104.727,104.73,53564768.0
2006-09-08 02:08:00,104.74,104.75,104.733,104.75,55527372.0
2006-09-08 02:09:00,104.75,104.75,104.73,104.74,89773908.0
2006-09-08 02:10:00,104.725,104.745,104.714,104.72,48008904.0
2006-09-08 02:11:00,104.67,104.72,104.67,104.72,74225166.0
2006-09-08 02:12:00,104.73,104.73,104.703,104.703,142344637.0
2006-09-08 02:13:00,104.725,104.735,104.69,104.69,62971952.0
2006-09-08 02:14:00,104.7,104.73,104.67,104.73,89740689.0
2006-09-08 02:15:00,104.735,104.735,104.703,104.73,41050804.0
2006-09-08 02:16:00,104.735,104.75,104.732,104.75,43662903.0
2006-09-08 02:17:00,104.745,104.753,104.74,104.74,74401850.0
2006-09-08 02:18:00,104.76,104.785,104.758,104.785,53898334.0
2006-09-08 02:19:00,104.78,104.78,104.759,104.768,47314988.0
2006-09-08 02:20:00,104.76,104.786,104.76,104.765,126184497.0
2006-09-08 02:21:00,104.765,104.785,104.765,104.77,105585809.0
2006-09-08 02:22:00,104.775,104.775,104.765,104.765,167730998.0
2006-09-08 02:23:00,104.76,104.773,104.745,104.77,114328070.0
2006-09-08 02:24:00,104.77,104.78,104.767,104.77,42090019.0
2006-09-08 02:25:00,104.77,104.787,104.769,104.77,119919027.0
2006-09-08 02:26:00,104.775,104.775,104.743,104.765,45556714.0
2006-09-08 02:27:00,104.75,104.757,104.732,104.753,110673154.0
2006-09-08 02:28:00,104.755,104.775,104.74,104.775,48602790.0
2006-09-08 02:29:00,104.785,104.792,104.743,104.792,124819686.0
2006-09-08 02:30:00,104.8,104.835,104.765,104.765,33032537.0
2006-09-08 02:31:00,104.805,104.83,104.805,104.82,27050367.0
2006-09-08 02:32:00,104.812,104.84,104.787,104.84,75011167.0
2006-09-08 02:33:00,104.837,104.837,104.808,104.808,14126710.0
2006-09-08 02:34:00,104.805,104.82,104.79,104.82,22581709.0
2006-09-08 02:35:00,104.81,104.823,104.805,104.818,50402560.0
2006-09-08 02:36:00,104.81,104.81,104.79,104.81,105268825.0
2006-09-08 02:37:00,104.82,104.85,104.82,104.835,66464073.0
2006-09-08 02:38:00,104.835,104.84,104.817,104.84,127544218.0
2006-09-08 02:39:00,104.84,104.844,104.818,104.818,26873961.0
2006-09-08 02:40:00,104.822,104.835,104.818,104.835,85258671.0
2006-09-08 02:41:00,104.825,104.825,104.81,104.82,26240525.0
2006-09-08 02:42:00,104.807,104.822,104.798,104.81,107096642.0
2006-09-08 02:43:00,104.82,104.825,104.807,104.807,75902127.0
2006-09-08 02:44:00,104.802,104.815,104.8,104.805,72745023.0
2006-09-08 02:45:00,104.803,104.812,104.795,104.81,99724216.0
2006-09-08 02:46:00,104.803,104.811,104.792,104.797,107128717.0
2006-09-08 02:47:00,104.81,104.814,104.778,104.805,55037565.0
2006-09-08 02:48:00,104.805,104.815,104.804,104.81,21714471.0
2006-09-08 02:49:00,104.805,104.82,104.803,104.803,43289574.0
2006-09-08 02:50:00,104.803,104.81,104.788,104.81,26386642.0
2006-09-08 02:51:00,104.8,104.81,104.8,104.81,77998205.0
2006-09-08 02:52:00,104.81,104.81,104.798,104.8,164322785.0
2006-09-08 02:53:00,104.81,104.835,104.81,104.835,15622290.0
2006-09-08 02:54:00,104.823,104.835,104.808,104.835,119490848.0
2006-09-08 02:55:00,104.833,104.833,104.805,104.82,102134294.0
2006-09-08 02:56:00,104.833,104.834,104.792,104.8,106296773.0
2006-09-08 02:57:00,104.84,104.84,104.83,104.837,23937499.0
2006-09-08 02:58:00,104.83,104.86,104.828,104.86,82816400.0
2006-09-08 02:59:00,104.85,104.895,104.85,104.88,30661165.0
2006-09-08 03:00:00,104.87,104.87,104.855,104.855,52702745.0
2006-09-08 03:01:00,104.825,104.845,104.825,104.825,131790659.0
2006-09-08 03:02:00,104.835,104.84,104.815,104.84,93848681.0
2006-09-08 03:03:00,104.845,104.851,104.842,104.845,53061772.0
2006-09-08 03:04:00,104.833,104.84,104.827,104.83,161721966.0
2006-09-08 03:05:00,104.835,104.85,104.835,104.84,35509150.0
2006-09-08 03:06:00,104.84,104.86,104.825,104.86,36041999.0
2006-09-08 03:07:00,104.853,104.853,104.84,104.852,69635008.0
2006-09-08 03:08:00,104.85,104.857,104.845,104.845,57309962.0
2006-09-08 03:09:00,104.85,104.86,104.845,104.86,61347276.0
2006-09-08 03:10:00,104.86,104.86,104.828,104.828,66810067.0
2006-09-08 03:11:00,104.835,104.84,104.827,104.83,71307527.0
2006-09-08 03:12:00,104.835,104.86,104.827,104.84,157081305.0
2006-09-08 03:13:00,104.84,104.84,104.827,104.828,57144672.0
2006-09-08 03:15:00,104.823,104.83,104.82,104.825,97243811.0
2006-09-08 03:16:00,104.825,104.842,104.825,104.842,20811734.0
2006-09-08 03:17:00,104.84,104.862,104.84,104.855,111343571.0
2006-09-08 03:18:00,104.865,104.865,104.825,104.845,55564766.0
2006-09-08 03:42:00,104.84,104.84,104.823,104.823,53336157.0
2006-09-08 03:43:00,104.81,104.82,104.77,104.78,71846816.0
2006-09-08 03:44:00,104.78,104.797,104.775,104.78,55531248.0
2006-09-08 03:45:00,104.772,104.795,104.772,104.795,43203220.0
2006-09-08 03:50:00,104.79,104.79,104.74,104.75,58820381.0
2006-09-08 03:51:00,104.73,104.745,104.73,104.74,91671194.0
2006-09-08 04:23:00,104.733,104.777,104.733,104.755,41789954.0
2006-09-08 04:24:00,104.757,104.773,104.743,104.75,74918060.0
2006-09-08 04:25:00,104.755,104.76,104.725,104.725,71061641.0
2006-09-08 04:26:00,104.72,104.755,104.705,104.725,55886831.0
2006-09-08 04:27:00,104.698,104.744,104.698,104.72,53929750.0
2006-09-08 04:28:00,104.71,104.731,104.71,104.722,27307775.0
2006-09-08 04:29:00,104.73,104.73,104.72,104.72,51974899.0
2006-09-08 04:30:00,104.713,104.73,104.711,104.73,45886271.0
2006-09-08 04:31:00,104.745,104.745,104.7,104.705,18489339.0
2006-09-08 04:32:00,104.703,104.715,104.678,104.695,71436001.0
2006-09-08 04:33:00,104.71,104.713,104.7,104.712,52874096.0
2006-09-08 04:34:00,104.715,104.717,104.698,104.698,24759117.0
2006-09-08 04:35:00,104.695,104.72,104.692,104.72,73669736.0
2006-09-08 04:36:00,104.715,104.718,104.715,104.718,19199950.0
2006-09-08 04:37:00,104.725,104.74,104.72,104.72,20416694.0
2006-09-08 04:38:00,104.72,104.72,104.71,104.71,12378537.0
2006-09-08 04:39:00,104.7,104.722,104.7,104.722,51895470.0
2006-09-08 04:40:00,104.72,104.754,104.72,104.728,33967176.0
2006-09-08 04:41:00,104.732,104.74,104.71,104.71,78190685.0
2006-09-08 04:42:00,104.703,104.703,104.685,104.685,42356819.0
2006-09-08 04:43:00,104.685,104.685,104.67,104.67,15201098.0
2006-09-08 04:44:00,104.68,104.685,104.64,104.64,48348952.0
2006-09-08 04:45:00,104.63,104.683,104.63,104.683,54364817.0
2006-09-08 04:46:00,104.68,104.685,104.66,104.685,57872375.0
2006-09-08 04:47:00,104.685,104.695,104.675,104.675,59317369.0
2006-09-08 04:48:00,104.69,104.695,104.675,104.675,47983955.0
2006-09-08 04:49:00,104.623,104.685,104.623,104.673,77675477.0
2006-09-08 04:50:00,104.678,104.698,104.678,104.68,34529793.0
2006-09-08 04:51:00,104.668,104.68,104.66,104.68,23423977.0
2006-09-08 04:52:00,104.67,104.694,104.66,104.66,13739614.0
2006-09-08 04:53:00,104.65,104.662,104.625,104.65,49624365.0
2006-09-08 04:54:00,104.647,104.65,104.63,104.65,19243940.0
2006-09-08 04:55:00,104.643,104.657,104.643,104.655,66215430.0
2006-09-08 04:56:00,104.65,104.678,104.65,104.658,32057773.0
2006-09-08 04:57:00,104.67,104.67,104.625,104.65,15705021.0
2006-09-08 04:58:00,104.64,104.658,104.64,104.655,28029420.0
2006-09-08 04:59:00,104.65,104.65,104.645,104.645,4826798.0
2006-09-08 05:00:00,104.653,104.69,104.651,104.66,139599354.0
2006-09-08 05:01:00,104.685,104.685,104.655,104.682,27583911.0
2006-09-08 05:02:00,104.675,104.675,104.64,104.64,37376181.0
2006-09-08 05:03:00,104.642,104.665,104.625,104.625,74651896.0
2006-09-08 05:04:00,104.64,104.64,104.63,104.63,18561988.0
2006-09-08 05:05:00,104.625,104.635,104.613,104.635,83557055.0
2006-09-08 05:06:00,104.64,104.64,104.618,104.62,127377575.0
2006-09-08 05:07:00,104.623,104.66,104.623,104.66,56026529.0
2006-09-08 05:08:00,104.665,104.665,104.633,104.64,31706230.0
2006-09-08 05:09:00,104.645,104.645,104.618,104.62,224649412.0
2006-09-08 05:10:00,104.63,104.63,104.605,104.61,91993169.0
2006-09-08 05:11:00,104.605,104.638,104.605,104.638,93550665.0
2006-09-08 05:12:00,104.64,104.675,104.64,104.653,73804336.0
2006-09-08 05:13:00,104.65,104.677,104.65,104.652,101501291.0
2006-09-08 05:14:00,104.655,104.66,104.65,104.65,67856478.0
2006-09-08 05:15:00,104.66,104.66,104.635,104.635,48466477.0
2006-09-08 05:16:00,104.625,104.63,104.58,104.63,41314668.0
2006-09-08 05:17:00,104.62,104.643,104.62,104.63,44754144.0
2006-09-08 05:18:00,104.627,104.64,104.627,104.63,92271850.0
2006-09-08 05:19:00,104.637,104.652,104.606,104.61,44538687.0
2006-09-08 05:20:00,104.615,104.64,104.615,104.64,43450461.0
2006-09-08 05:21:00,104.633,104.64,104.625,104.64,160547069.0
2006-09-08 05:22:00,104.645,104.645,104.63,104.645,37154519.0
2006-09-08 05:23:00,104.65,104.65,104.62,104.643,108002699.0
2006-09-08 05:24:00,104.643,104.643,104.61,104.635,32553802.0
2006-09-08 05:25:00,104.63,104.63,104.62,104.625,70191531.0
2006-09-08 05:26:00,104.625,104.639,104.595,104.605,27117600.0
2006-09-08 05:27:00,104.61,104.61,104.585,104.59,120799385.0
2006-09-08 05:28:00,104.59,104.632,104.57,104.6,29649094.0
2006-09-08 05:29:00,104.595,104.595,104.572,104.572,25006749.0
2006-09-08 05:30:00,104.535,104.597,104.535,104.58,95328142.0
2006-09-08 05:31:00,104.57,104.595,104.57,104.595,83840994.0
2006-09-08 05:32:00,104.6,104.625,104.6,104.625,110026231.0
2006-09-08 05:33:00,104.625,104.641,104.625,104.633,26009910.0
2006-09-08 05:34:00,104.64,104.64,104.615,104.615,8064349.0
2006-09-08 05:36:00,104.605,104.635,104.605,104.635,51764649.0
2006-09-08 05:37:00,104.62,104.64,104.61,104.61,44022791.0
2006-09-08 05:39:00,104.605,104.635,104.605,104.635,70110490.0
2006-09-08 05:40:00,104.63,104.65,104.607,104.64,78944711.0
2006-09-08 05:41:00,104.64,104.655,104.638,104.638,77409708.0
2006-09-08 05:42:00,104.63,104.63,104.61,104.61,57357254.0
2006-09-08 05:43:00,104.62,104.62,104.595,104.61,68852492.0
2006-09-08 05:44:00,104.61,104.633,104.61,104.615,115602467.0
2006-09-08 05:45:00,104.625,104.627,104.6,104.6,98333143.0
2006-09-08 05:46:00,104.605,104.63,104.595,104.63,54494698.0
2006-09-08 05:47:00,104.635,104.635,104.607,104.61,8063877.0
2006-09-08 05:48:00,104.605,104.62,104.6,104.603,128560014.0
2006-09-08 05:49:00,104.602,104.625,104.6,104.6,19103258.0
2006-09-08 05:50:00,104.597,104.622,104.597,104.61,50949400.0
2006-09-08 05:51:00,104.615,104.619,104.601,104.605,92824959.0
2006-09-08 05:52:00,104.605,104.61,104.585,104.61,55163599.0
2006-09-08 05:53:00,104.605,104.645,104.605,104.633,67880363.0
2006-09-08 05:54:00,104.635,104.635,104.61,104.628,64232887.0
2006-09-08 05:55:00,104.64,104.64,104.603,104.603,53973230.0
2006-09-08 05:56:00,104.598,104.61,104.598,104.598,50929777.0
2006-09-08 05:57:00,104.605,104.61,104.598,104.605,115012795.0
2006-09-08 05:58:00,104.61,104.622,104.604,104.613,113677542.0
2006-09-08 06:00:00,104.615,104.617,104.597,104.61,141353742.0
2006-09-08 06:01:00,104.607,104.607,104.561,104.57,35622140.0
2006-09-08 06:02:00,104.575,104.603,104.575,104.603,39942617.0
2006-09-08 06:03:00,104.608,104.615,104.597,104.605,53279221.0
2006-09-08 06:04:00,104.605,104.613,104.605,104.61,56487066.0
2006-09-08 06:06:00,104.615,104.615,104.593,104.593,94473967.0
2006-09-08 06:08:00,104.593,104.6,104.555,104.6,55795743.0
2006-09-08 06:09:00,104.585,104.62,104.585,104.62,36030974.0
2006-09-08 06:10:00,104.612,104.612,104.6,104.6,55541310.0
2006-09-08 06:11:00,104.6,104.62,104.578,104.578,11041672.0
2006-09-08 06:12:00,104.583,104.587,104.555,104.565,164459582.0
2006-09-08 06:13:00,104.575,104.59,104.55,104.57,41321694.0
2006-09-08 06:14:00,104.57,104.602,104.565,104.602,68894274.0
2006-09-08 06:15:00,104.593,104.615,104.589,104.595,63542991.0
2006-09-08 06:16:00,104.592,104.592,104.578,104.578,64130987.0
2006-09-08 06:17:00,104.575,104.585,104.555,104.555,97548633.0
2006-09-08 06:19:00,104.56,104.57,104.555,104.555,23904915.0
2006-09-08 06:20:00,104.553,104.553,104.54,104.543,152465080.0
2006-09-08 06:21:00,104.55,104.55,104.525,104.53,103184532.0
2006-09-08 06:22:00,104.55,104.555,104.54,104.555,50442640.0
2006-09-08 06:24:00,104.55,104.55,104.532,104.535,26163646.0
2006-09-08 06:25:00,104.535,104.546,104.535,104.545,26676707.0
2006-09-08 06:26:00,104.55,104.55,104.527,104.53,53792406.0
2006-09-08 06:27:00,104.52,104.545,104.52,104.535,124494374.0
2006-09-08 06:28:00,104.53,104.547,104.502,104.54,29766206.0
2006-09-08 06:29:00,104.53,104.555,104.522,104.555,31684989.0
2006-09-08 06:30:00,104.555,104.572,104.54,104.54,51439105.0
2006-09-08 06:31:00,104.54,104.577,104.54,104.577,88602571.0
2006-09-08 06:32:00,104.585,104.588,104.575,104.575,79867164.0
2006-09-08 06:33:00,104.575,104.595,104.575,104.595,48152193.0
2006-09-08 06:34:00,104.6,104.6,104.579,104.58,87895248.0
2006-09-08 06:35:00,104.575,104.608,104.54,104.54,27460254.0
2006-09-08 06:36:00,104.59,104.605,104.59,104.605,54164776.0
2006-09-08 06:37:00,104.605,104.61,104.592,104.61,65992284.0
2006-09-08 06:38:00,104.61,104.621,104.61,104.61,101129730.0
2006-09-08 06:39:00,104.618,104.625,104.6,104.6,201198313.0
2006-09-08 06:40:00,104.61,104.617,104.59,104.598,14405841.0
2006-09-08 06:42:00,104.6,104.621,104.6,104.62,54341140.0
2006-09-08 06:43:00,104.63,104.63,104.6,104.6,82825548.0
2006-09-08 06:44:00,104.6,104.63,104.6,104.625,146614856.0
2006-09-08 06:45:00,104.63,104.63,104.605,104.62,49670495.0
2006-09-08 06:46:00,104.615,104.615,104.602,104.603,52855683.0
2006-09-08 06:47:00,104.605,104.61,104.6,104.605,85998450.0
2006-09-08 06:48:00,104.61,104.61,104.582,104.585,81420837.0
2006-09-08 06:50:00,104.565,104.6,104.565,104.57,53361497.0
2006-09-08 06:51:00,104.575,104.585,104.565,104.575,47450683.0
2006-09-08 06:52:00,104.575,104.603,104.575,104.6,15255974.0
2006-09-08 06:53:00,104.595,104.61,104.588,104.588,7231652.0
2006-09-08 06:54:00,104.61,104.62,104.605,104.62,80344356.0
2006-09-08 06:55:00,104.612,104.615,104.603,104.603,51092525.0
2006-09-08 06:56:00,104.608,104.61,104.595,104.61,94133574.0
2006-09-08 06:57:00,104.605,104.61,104.6,104.605,57147177.0
2006-09-08 06:58:00,104.615,104.64,104.615,104.64,92400327.0
2006-09-08 06:59:00,104.655,104.655,104.635,104.635,17097283.0
2006-09-08 07:00:00,104.635,104.642,104.626,104.635,123586479.0
2006-09-08 07:01:00,104.635,104.636,104.61,104.61,84392599.0
2006-09-08 07:02:00,104.608,104.615,104.6,104.615,50613165.0
2006-09-08 07:03:00,104.615,104.635,104.59,104.605,952041677.0
2006-09-08 07:04:00,104.61,104.61,104.562,104.562,52058866.0
2006-09-08 07:05:00,104.57,104.58,104.555,104.58,83171805.0
2006-09-08 07:06:00,104.59,104.593,104.56,104.58,57164659.0
2006-09-08 07:07:00,104.585,104.6,104.582,104.582,111654451.0
2006-09-08 07:08:00,104.59,104.59,104.515,104.515,155897833.0
2006-09-08 07:09:00,104.505,104.555,104.5,104.523,21880241.0
2006-09-08 07:10:00,104.53,104.53,104.495,104.515,56414378.0
2006-09-08 07:11:00,104.512,104.555,104.493,104.555,36738806.0
2006-09-08 07:12:00,104.535,104.56,104.493,104.56,106953414.0
2006-09-08 07:13:00,104.56,104.579,104.56,104.57,19388000.0
2006-09-08 07:14:00,104.57,104.59,104.565,104.565,217668548.0
2006-09-08 07:15:00,104.57,104.58,104.545,104.545,57973541.0
2006-09-08 07:16:00,104.548,104.558,104.546,104.555,86572915.0
2006-09-08 07:17:00,104.55,104.565,104.55,104.555,111878435.0
2006-09-08 07:18:00,104.555,104.56,104.507,104.55,65936396.0
2006-09-08 07:19:00,104.55,104.574,104.543,104.558,55212128.0
2006-09-08 07:20:00,104.555,104.575,104.555,104.575,155424543.0
2006-09-08 07:21:00,104.585,104.585,104.558,104.56,30572945.0
2006-09-08 07:22:00,104.575,104.581,104.575,104.575,130116855.0
2006-09-08 07:23:00,104.59,104.62,104.573,104.6,27001449.0
2006-09-08 07:24:00,104.6,104.613,104.58,104.6,135513295.0
2006-09-08 07:25:00,104.61,104.615,104.575,104.575,27391390.0
2006-09-08 07:26:00,104.58,104.62,104.534,104.61,68248487.0
2006-09-08 07:27:00,104.608,104.64,104.607,104.607,77543297.0
2006-09-08 07:28:00,104.615,104.629,104.615,104.618,39483266.0
2006-09-08 07:29:00,104.635,104.635,104.608,104.62,28992401.0
2006-09-08 07:30:00,104.62,104.62,104.603,104.603,50208613.0
2006-09-08 07:33:00,104.6,104.622,104.599,104.62,53872635.0
2006-09-08 07:34:00,104.61,104.61,104.57,104.57,28661187.0
2006-09-08 07:35:00,104.575,104.585,104.57,104.573,78162684.0
2006-09-08 07:36:00,104.572,104.572,104.55,104.56,53789256.0
2006-09-08 07:37:00,104.56,104.585,104.56,104.585,79724711.0
2006-09-08 07:38:00,104.595,104.595,104.548,104.552,68603096.0
2006-09-08 07:39:00,104.557,104.563,104.53,104.53,59109098.0
2006-09-08 07:40:00,104.53,104.53,104.441,104.487,45162271.0
2006-09-08 07:41:00,104.49,104.505,104.46,104.48,73044462.0
2006-09-08 07:42:00,104.465,104.5,104.465,104.5,42224597.0
2006-09-08 07:43:00,104.498,104.498,104.469,104.472,47347291.0
2006-09-08 07:44:00,104.475,104.479,104.459,104.46,106400403.0
2006-09-08 07:45:00,104.46,104.485,104.46,104.47,72618058.0
2006-09-08 07:46:00,104.455,104.49,104.453,104.462,295789711.0
2006-09-08 07:47:00,104.46,104.49,104.46,104.49,67306185.0
2006-09-08 07:48:00,104.49,104.52,104.472,104.5,69886596.0
2006-09-08 07:49:00,104.5,104.5,104.45,104.5,107675286.0
2006-09-08 07:50:00,104.495,104.515,104.495,104.515,10144416.0
2006-09-08 07:51:00,104.52,104.53,104.49,104.53,751362494.0
2006-09-08 07:52:00,104.525,104.55,104.512,104.512,31443000.0
2006-09-08 07:53:00,104.505,104.524,104.505,104.523,69927442.0
2006-09-08 07:54:00,104.53,104.545,104.523,104.545,147117903.0
2006-09-08 07:55:00,104.535,104.565,104.535,104.54,240018454.0
2006-09-08 07:56:00,104.545,104.553,104.543,104.55,324852089.0
2006-09-08 07:57:00,104.552,104.568,104.547,104.555,243284578.0
2006-09-08 07:58:00,104.555,104.555,104.523,104.523,157433502.0
2006-09-08 07:59:00,104.525,104.534,104.505,104.533,43613100.0
2006-09-08 08:00:00,104.545,104.545,104.51,104.51,195124187.0
2006-09-08 08:01:00,104.53,104.531,104.505,104.52,115426630.0
2006-09-08 08:02:00,104.51,104.52,104.505,104.51,148602855.0
2006-09-08 08:03:00,104.52,104.52,104.5,104.505,79885513.0
2006-09-08 08:04:00,104.51,104.522,104.499,104.51,173495255.0
2006-09-08 08:05:00,104.515,104.56,104.515,104.56,104517439.0
2006-09-08 08:06:00,104.555,104.575,104.547,104.575,80673646.0
2006-09-08 08:07:00,104.557,104.558,104.545,104.545,26181955.0
2006-09-08 08:08:00,104.565,104.566,104.527,104.565,187078074.0
2006-09-08 08:09:00,104.56,104.565,104.527,104.527,75755694.0
2006-09-08 08:10:00,104.53,104.55,104.495,104.53,163768725.0
2006-09-08 08:11:00,104.525,104.556,104.525,104.54,28376498.0
2006-09-08 08:12:00,104.54,104.55,104.535,104.535,52437224.0
2006-09-08 08:13:00,104.54,104.548,104.53,104.53,49492939.0
2006-09-08 08:14:00,104.527,104.527,104.5,104.52,44238995.0
2006-09-08 08:15:00,104.515,104.515,104.495,104.51,155393836.0
2006-09-08 08:16:00,104.5,104.528,104.465,104.507,367106198.0
2006-09-08 08:17:00,104.52,104.538,104.51,104.535,157508196.0
2006-09-08 08:18:00,104.54,104.54,104.503,104.515,204889591.0
2006-09-08 08:19:00,104.517,104.517,104.45,104.48,310918369.0
2006-09-08 08:20:00,104.44,104.48,104.24,104.24,49758257.0
2006-09-08 08:21:00,104.24,104.465,104.24,104.382,286257121.0
2006-09-08 08:22:00,104.39,104.45,104.245,104.45,11787313.0
2006-09-08 08:23:00,104.44,104.478,104.235,104.46,174808038.0
2006-09-08 08:24:00,104.473,104.473,104.235,104.438,59586677.0
2006-09-08 08:25:00,104.45,104.46,104.233,104.46,98194934.0
2006-09-08 08:26:00,104.46,104.46,104.232,104.437,70437193.0
2006-09-08 08:27:00,104.44,104.462,104.394,104.45,269129362.0
2006-09-08 08:28:00,104.438,104.44,104.23,104.23,50440417.0
2006-09-08 08:29:00,104.43,104.446,104.43,104.435,38359092.0
2006-09-08 08:30:00,104.44,104.44,104.427,104.43,107011426.0
2006-09-08 08:31:00,104.43,104.455,104.43,104.455,63792099.0
2006-09-08 08:32:00,104.455,104.455,104.42,104.45,180454118.0
2006-09-08 08:33:00,104.45,104.485,104.421,104.48,294593365.0
2006-09-08 08:34:00,104.48,104.507,104.455,104.48,109170317.0
2006-09-08 08:35:00,104.475,104.49,104.45,104.49,74983840.0
2006-09-08 08:36:00,104.48,104.492,104.44,104.49,113229276.0
2006-09-08 08:37:00,104.492,104.504,104.478,104.478,80022072.0
2006-09-08 08:38:00,104.485,104.495,104.47,104.495,66502155.0
2006-09-08 08:39:00,104.485,104.5,104.45,104.475,47908669.0
2006-09-08 08:40:00,104.473,104.5,104.466,104.5,175933012.0
2006-09-08 08:41:00,104.495,104.495,104.46,104.46,47876433.0
2006-09-08 08:42:00,104.43,104.472,104.43,104.465,74502475.0
2006-09-08 08:43:00,104.46,104.504,104.46,104.5,95144285.0
2006-09-08 08:44:00,104.48,104.53,104.475,104.53,55015230.0
2006-09-08 08:45:00,104.525,104.535,104.502,104.502,54819673.0
2006-09-08 08:46:00,104.5,104.52,104.5,104.505,158178910.0
2006-09-08 08:47:00,104.51,104.52,104.481,104.52,61428295.0
2006-09-08 08:48:00,104.512,104.52,104.493,104.52,82736989.0
2006-09-08 08:49:00,104.493,104.52,104.493,104.51,43311003.0
2006-09-08 08:50:00,104.51,104.523,104.469,104.505,159492062.0
2006-09-08 08:51:00,104.503,104.505,104.49,104.495,62443791.0
2006-09-08 08:52:00,104.495,104.495,104.45,104.48,33519260.0
2006-09-08 08:53:00,104.48,104.51,104.46,104.51,232239674.0
2006-09-08 08:54:00,104.5,104.53,104.5,104.515,48053880.0
2006-09-08 08:55:00,104.51,104.55,104.505,104.55,74269125.0
2006-09-08 08:56:00,104.523,104.56,104.505,104.505,48766492.0
2006-09-08 08:57:00,104.505,104.53,104.487,104.487,42331406.0
2006-09-08 08:58:00,104.49,104.525,104.452,104.515,96430987.0
2006-09-08 08:59:00,104.498,104.503,104.468,104.503,102090185.0
2006-09-08 09:00:00,104.503,104.503,104.47,104.485,73093518.0
2006-09-08 09:01:00,104.49,104.494,104.47,104.48,28183030.0
2006-09-08 09:02:00,104.43,104.516,104.43,104.475,82815102.0
2006-09-08 09:03:00,104.493,104.51,104.475,104.51,109544233.0
2006-09-08 09:04:00,104.498,104.517,104.453,104.517,590822747.0
2006-09-08 09:05:00,104.52,104.558,104.493,104.535,67839059.0
2006-09-08 09:06:00,104.545,104.58,104.545,104.58,90534383.0
2006-09-08 09:07:00,104.56,104.583,104.56,104.583,110778184.0
2006-09-08 09:08:00,104.588,104.588,104.513,104.545,79389901.0
2006-09-08 09:09:00,104.54,104.58,104.505,104.54,73725040.0
2006-09-08 09:10:00,104.54,104.575,104.54,104.555,42469696.0
2006-09-08 09:11:00,104.56,104.561,104.506,104.555,64024685.0
2006-09-08 09:12:00,104.555,104.572,104.539,104.553,57017190.0
2006-09-08 09:13:00,104.55,104.585,104.55,104.585,21473457.0
2006-09-08 09:14:00,104.58,104.595,104.58,104.595,57731907.0
2006-09-08 09:15:00,104.59,104.59,104.572,104.575,158922950.0
2006-09-08 09:16:00,104.575,104.581,104.56,104.565,77930605.0
2006-09-08 09:17:00,104.58,104.58,104.558,104.558,26504510.0
2006-09-08 09:18:00,104.56,104.57,104.56,104.565,149168048.0
2006-09-08 09:19:00,104.56,104.56,104.545,104.552,18724297.0
2006-09-08 09:20:00,104.553,104.591,104.553,104.583,35204684.0
2006-09-08 09:21:00,104.58,104.675,104.58,104.675,66770855.0
2006-09-08 09:22:00,104.673,104.695,104.643,104.685,102000324.0
2006-09-08 09:23:00,104.68,104.765,104.657,104.657,135062319.0
2006-09-08 09:24:00,104.67,104.67,104.227,104.543,56625311.0
2006-09-08 09:25:00,104.543,104.652,104.543,104.64,37853694.0
2006-09-08 09:26:00,104.635,104.635,104.585,104.61,85884938.0
2006-09-08 09:27:00,104.605,104.627,104.552,104.615,68201868.0
2006-09-08 09:28:00,104.61,104.642,104.61,104.64,120599051.0
2006-09-08 09:29:00,104.62,104.64,104.62,104.625,122458700.0
2006-09-08 09:30:00,104.625,104.66,104.62,104.62,13317441.0
2006-09-08 09:31:00,104.63,104.652,104.595,104.62,38221393.0
2006-09-08 09:32:00,104.64,104.653,104.601,104.64,70385007.0
2006-09-08 09:33:00,104.625,104.64,104.595,104.62,113193339.0
2006-09-08 09:34:00,104.615,104.615,104.547,104.55,37040769.0
2006-09-08 09:35:00,104.545,104.575,104.545,104.575,80970420.0
2006-09-08 09:36:00,104.57,104.625,104.57,104.615,62305645.0
2006-09-08 09:37:00,104.617,104.617,104.58,104.587,56898687.0
2006-09-08 09:38:00,104.585,104.595,104.56,104.57,139416608.0
2006-09-08 09:39:00,104.57,104.587,104.5,104.587,50295216.0
2006-09-08 09:40:00,104.57,104.583,104.545,104.555,84990884.0
2006-09-08 09:41:00,104.55,104.58,104.498,104.498,48016000.0
2006-09-08 09:42:00,104.565,104.565,104.505,104.533,40584415.0
2006-09-08 09:43:00,104.51,104.545,104.5,104.535,123717355.0
2006-09-08 09:44:00,104.535,104.6,104.535,104.6,30923647.0
2006-09-08 09:45:00,104.6,104.6,104.45,104.553,60133291.0
2006-09-08 09:46:00,104.553,104.565,104.54,104.553,140350362.0
2006-09-08 09:47:00,104.56,104.575,104.53,104.53,34492017.0
2006-09-08 09:48:00,104.56,104.58,104.505,104.522,48145879.0
2006-09-08 09:49:00,104.53,104.545,104.495,104.53,100158737.0
2006-09-08 09:50:00,104.533,104.582,104.52,104.57,18318264.0
2006-09-08 09:51:00,104.565,104.58,104.537,104.58,34806048.0
2006-09-08 09:52:00,104.567,104.595,104.567,104.595,105316084.0
2006-09-08 09:53:00,104.59,104.59,104.55,104.55,168440443.0
2006-09-08 09:54:00,104.555,104.623,104.555,104.595,65779584.0
2006-09-08 09:55:00,104.6,104.618,104.579,104.618,112386420.0
2006-09-08 09:56:00,104.61,104.645,104.61,104.61,73350282.0
2006-09-08 09:57:00,104.615,104.645,104.601,104.612,39441376.0
2006-09-08 09:58:00,104.625,104.682,104.625,104.682,12530646.0
2006-09-08 09:59:00,104.677,104.695,104.635,104.655,65407156.0
2006-09-08 10:00:00,104.625,104.672,104.615,104.655,41862063.0
2006-09-08 10:01:00,104.63,104.678,104.63,104.645,53573081.0
2006-09-08 10:02:00,104.65,104.715,104.625,104.7,39299427.0
2006-09-08 10:03:00,104.71,104.765,104.693,104.765,105588531.0
2006-09-08 10:04:00,104.735,104.76,104.7,104.7,73101461.0
2006-09-08 10:05:00,104.695,104.716,104.678,104.71,39742731.0
2006-09-08 10:06:00,104.725,104.725,104.655,104.685,17553333.0
2006-09-08 10:07:00,104.705,104.708,104.675,104.708,74782030.0
2006-09-08 10:08:00,104.713,104.713,104.685,104.693,102890228.0
2006-09-08 10:09:00,104.695,104.72,104.685,104.703,56284678.0
2006-09-08 10:10:00,104.7,104.701,104.685,104.685,115496122.0
2006-09-08 10:11:00,104.675,104.708,104.675,104.708,103439834.0
2006-09-08 10:12:00,104.69,104.71,104.685,104.695,61973230.0
2006-09-08 10:13:00,104.7,104.71,104.632,104.652,23347700.0
2006-09-08 10:14:00,104.66,104.66,104.628,104.635,97287902.0
2006-09-08 10:15:00,104.64,104.665,104.622,104.64,47601871.0
2006-09-08 10:16:00,104.645,104.67,104.64,104.67,100721652.0
2006-09-08 10:17:00,104.662,104.669,104.65,104.668,100130388.0
2006-09-08 10:18:00,104.665,104.68,104.65,104.66,27465943.0
2006-09-08 10:19:00,104.665,104.685,104.653,104.685,20639802.0
2006-09-08 10:20:00,104.67,104.678,104.625,104.67,67960568.0
2006-09-08 10:21:00,104.665,104.665,104.65,104.65,59241821.0
2006-09-08 10:22:00,104.655,104.672,104.643,104.65,102542985.0
2006-09-08 10:23:00,104.645,104.665,104.602,104.64,74797290.0
2006-09-08 10:24:00,104.655,104.715,104.65,104.693,45485338.0
2006-09-08 10:25:00,104.725,104.75,104.668,104.735,17686248.0
2006-09-08 10:26:00,104.74,104.74,104.645,104.665,65264798.0
2006-09-08 10:27:00,104.675,104.685,104.67,104.675,80927887.0
2006-09-08 10:28:00,104.66,104.686,104.657,104.665,56950226.0
2006-09-08 10:29:00,104.675,104.685,104.648,104.67,164781526.0
2006-09-08 10:30:00,104.665,104.68,104.64,104.645,91364174.0
2006-09-08 10:31:00,104.65,104.703,104.65,104.703,70893349.0
2006-09-08 10:32:00,104.702,104.702,104.67,104.69,88643644.0
2006-09-08 10:33:00,104.685,104.687,104.615,104.68,109675163.0
2006-09-08 10:34:00,104.685,104.685,104.678,104.68,42288115.0
2006-09-08 10:35:00,104.682,104.682,104.656,104.67,97938061.0
2006-09-08 10:36:00,104.67,104.673,104.647,104.673,38290704.0
2006-09-08 10:37:00,104.677,104.699,104.66,104.695,164859749.0
2006-09-08 10:38:00,104.692,104.692,104.64,104.69,198478320.0
2006-09-08 10:39:00,104.695,104.725,104.695,104.725,47587557.0
2006-09-08 10:40:00,104.71,104.71,104.675,104.71,66255129.0
2006-09-08 10:41:00,104.715,104.726,104.705,104.725,36938404.0
2006-09-08 10:42:00,104.717,104.717,104.66,104.685,57025712.0
2006-09-08 10:43:00,104.685,104.69,104.66,104.66,66816105.0
2006-09-08 10:44:00,104.67,104.67,104.655,104.655,39556236.0
2006-09-08 10:45:00,104.657,104.683,104.632,104.64,18345469.0
2006-09-08 10:46:00,104.65,104.667,104.645,104.667,125228813.0
2006-09-08 10:47:00,104.66,104.665,104.64,104.652,80459309.0
2006-09-08 10:48:00,104.66,104.66,104.629,104.64,62756412.0
2006-09-08 10:49:00,104.635,104.64,104.625,104.64,52434531.0
2006-09-08 10:50:00,104.645,104.653,104.645,104.645,55295492.0
2006-09-08 10:51:00,104.65,104.675,104.643,104.675,38479417.0
2006-09-08 10:52:00,104.67,104.671,104.655,104.66,42935105.0
2006-09-08 10:53:00,104.65,104.663,104.625,104.625,32749398.0
2006-09-08 10:54:00,104.635,104.641,104.622,104.622,57251381.0
2006-09-08 10:55:00,104.63,104.65,104.627,104.65,50862288.0
2006-09-08 10:56:00,104.638,104.664,104.638,104.65,55625823.0
2006-09-08 10:57:00,104.645,104.655,104.64,104.645,135028724.0
2006-09-08 10:58:00,104.647,104.647,104.625,104.625,99036621.0
2006-09-08 10:59:00,104.63,104.645,104.63,104.645,71917911.0
2006-09-08 11:00:00,104.65,104.659,104.646,104.65,188588819.0
2006-09-08 11:01:00,104.645,104.675,104.644,104.66,45125485.0
2006-09-08 11:02:00,104.66,104.665,104.647,104.665,46703792.0
2006-09-08 11:03:00,104.66,104.66,104.635,104.655,30532617.0
2006-09-08 11:04:00,104.665,104.675,104.657,104.658,64272571.0
2006-09-08 11:05:00,104.66,104.66,104.65,104.65,105178152.0
2006-09-08 11:06:00,104.653,104.669,104.645,104.645,16332960.0
2006-09-08 11:07:00,104.635,104.675,104.433,104.675,105984220.0
2006-09-08 11:08:00,104.675,104.675,104.655,104.665,55299687.0
2006-09-08 11:09:00,104.675,104.678,104.667,104.668,40764812.0
2006-09-08 11:10:00,104.67,104.695,104.668,104.695,68454488.0
2006-09-08 11:11:00,104.69,104.69,104.673,104.685,29543957.0
2006-09-08 11:12:00,104.705,104.72,104.69,104.71,28571816.0
2006-09-08 11:13:00,104.71,104.71,104.67,104.683,98118031.0
2006-09-08 11:14:00,104.675,104.71,104.66,104.71,38577759.0
2006-09-08 11:15:00,104.705,104.705,104.673,104.69,25815877.0
2006-09-08 11:16:00,104.687,104.7,104.66,104.7,172634307.0
2006-09-08 11:17:00,104.7,104.725,104.7,104.725,164114431.0
2006-09-08 11:18:00,104.715,104.745,104.7,104.722,67424296.0
2006-09-08 11:19:00,104.725,104.725,104.675,104.695,154113893.0
2006-09-08 11:20:00,104.693,104.72,104.685,104.72,24459421.0
2006-09-08 11:21:00,104.715,104.735,104.69,104.69,72004565.0
2006-09-08 11:23:00,104.695,104.713,104.667,104.705,84204574.0
2006-09-08 11:24:00,104.705,104.705,104.67,104.695,55954295.0
2006-09-08 11:25:00,104.69,104.715,104.685,104.685,123699715.0
2006-09-08 11:26:00,104.705,104.767,104.705,104.75,108558819.0
2006-09-08 11:27:00,104.763,104.765,104.743,104.743,40563648.0
2006-09-08 11:28:00,104.75,104.765,104.74,104.74,63346721.0
2006-09-08 11:29:00,104.73,104.753,104.73,104.743,81874584.0
2006-09-08 11:30:00,104.74,104.8,104.74,104.775,95584698.0
2006-09-08 11:31:00,104.78,104.815,104.742,104.815,61049476.0
2006-09-08 11:32:00,104.8,104.8,104.746,104.762,105005133.0
2006-09-08 11:33:00,104.765,104.79,104.735,104.775,103847748.0
2006-09-08 11:34:00,104.775,104.808,104.755,104.795,31822808.0
2006-09-08 11:35:00,104.8,104.805,104.75,104.77,50008404.0
2006-09-08 11:36:00,104.77,104.79,104.77,104.775,160454718.0
2006-09-08 11:37:00,104.778,104.785,104.76,104.78,65414256.0
2006-09-08 11:38:00,104.775,104.775,104.75,104.765,58424108.0
2006-09-08 11:39:00,104.76,104.77,104.725,104.77,105330006.0
2006-09-08 11:40:00,104.767,104.785,104.766,104.773,61919826.0
2006-09-08 11:41:00,104.773,104.81,104.77,104.8,115773878.0
2006-09-08 11:42:00,104.79,104.822,104.778,104.8,133774782.0
2006-09-08 11:43:00,104.795,104.807,104.795,104.798,47785837.0
2006-09-08 11:44:00,104.79,104.795,104.78,104.795,43972778.0
2006-09-08 11:45:00,104.8,104.8,104.765,104.78,36074957.0
2006-09-08 11:46:00,104.78,104.8,104.765,104.775,57957975.0
2006-09-08 11:47:00,104.78,104.784,104.77,104.77,57570443.0
2006-09-08 11:48:00,104.78,104.78,104.763,104.767,49973567.0
2006-09-08 11:49:00,104.77,104.77,104.732,104.765,148982565.0
2006-09-08 11:50:00,104.715,104.745,104.69,104.745,96378450.0
2006-09-08 11:51:00,104.749,104.759,104.73,104.745,82679571.0
2006-09-08 11:52:00,104.745,104.76,104.72,104.72,66285319.0
2006-09-08 11:53:00,104.72,104.76,104.72,104.745,238269483.0
2006-09-08 11:54:00,104.76,104.78,104.755,104.76,121743482.0
2006-09-08 11:55:00,104.76,104.795,104.747,104.765,30921202.0
2006-09-08 11:56:00,104.77,104.78,104.74,104.755,118853837.0
2006-09-08 11:57:00,104.76,104.77,104.745,104.77,117268168.0
2006-09-08 11:58:00,104.77,104.77,104.75,104.762,49177369.0
2006-09-08 11:59:00,104.765,104.765,104.75,104.765,31592777.0
2006-09-08 12:00:00,104.765,104.765,104.75,104.76,172565444.0
2006-09-08 12:01:00,104.76,104.772,104.76,104.772,93841413.0
2006-09-08 12:02:00,104.735,104.82,104.735,104.82,126669279.0
2006-09-08 12:03:00,104.805,104.86,104.805,104.82,64994251.0
2006-09-08 12:04:00,104.815,104.845,104.815,104.845,50142884.0
2006-09-08 12:05:00,104.848,104.87,104.83,104.86,72889557.0
2006-09-08 12:06:00,104.86,104.86,104.818,104.84,41468182.0
2006-09-08 12:07:00,104.833,104.839,104.803,104.803,178139530.0
2006-09-08 12:08:00,104.815,104.815,104.775,104.81,41201154.0
2006-09-08 12:09:00,104.808,104.808,104.78,104.78,245637215.0
2006-09-08 12:10:00,104.785,104.835,104.76,104.785,73909460.0
2006-09-08 12:11:00,104.78,104.816,104.78,104.793,51056979.0
2006-09-08 12:12:00,104.8,104.813,104.785,104.813,76743952.0
2006-09-08 12:13:00,104.825,104.83,104.783,104.815,40760695.0
2006-09-08 12:14:00,104.82,104.82,104.79,104.805,44017798.0
2006-09-08 12:15:00,104.795,104.82,104.765,104.765,227055606.0
2006-09-08 12:16:00,104.77,104.77,104.75,104.755,16753337.0
2006-09-08 12:17:00,104.758,104.795,104.758,104.795,154484310.0
2006-09-08 12:18:00,104.795,104.795,104.77,104.77,156931105.0
2006-09-08 12:19:00,104.75,104.82,104.75,104.81,62096738.0
2006-09-08 12:20:00,104.81,104.822,104.8,104.8,56599119.0
2006-09-08 12:21:00,104.805,104.805,104.765,104.775,79818606.0
2006-09-08 12:22:00,104.77,104.815,104.77,104.815,70589402.0
2006-09-08 12:23:00,104.8,104.863,104.785,104.785,135433346.0
2006-09-08 12:24:00,104.825,104.84,104.803,104.84,30192002.0
2006-09-08 12:25:00,104.84,104.848,104.832,104.845,55855434.0
2006-09-08 12:26:00,104.845,104.845,104.814,104.822,46106376.0
2006-09-08 12:27:00,104.83,104.86,104.797,104.86,77070192.0
2006-09-08 12:28:00,104.855,104.862,104.825,104.83,49657227.0
2006-09-08 12:29:00,104.84,104.85,104.82,104.85,119282409.0
2006-09-08 12:30:00,104.845,104.92,104.845,104.905,158034607.0
2006-09-08 12:31:00,104.905,104.911,104.893,104.9,73673438.0
2006-09-08 12:32:00,104.903,104.903,104.845,104.86,15597286.0
2006-09-08 12:33:00,104.86,104.868,104.8,104.837,100507809.0
2006-09-08 12:34:00,104.843,104.853,104.842,104.853,122247424.0
2006-09-08 12:35:00,104.86,104.86,104.843,104.85,131381212.0
2006-09-08 12:36:00,104.85,104.89,104.843,104.875,78670199.0
2006-09-08 12:37:00,104.875,104.892,104.84,104.89,56881770.0
2006-09-08 12:38:00,104.88,104.896,104.87,104.89,60665484.0
2006-09-08 12:39:00,104.893,104.902,104.86,104.86,69772753.0
2006-09-08 12:40:00,104.873,104.885,104.86,104.87,50899054.0
2006-09-08 12:41:00,104.86,104.887,104.842,104.867,71089842.0
2006-09-08 12:42:00,104.86,104.875,104.84,104.86,59880923.0
2006-09-08 12:43:00,104.86,104.86,104.833,104.835,87428877.0
2006-09-08 12:44:00,104.835,104.835,104.767,104.767,74616744.0
2006-09-08 12:45:00,104.77,104.82,104.77,104.815,76520071.0
2006-09-08 12:46:00,104.81,104.821,104.805,104.805,36792503.0
2006-09-08 12:47:00,104.805,104.812,104.775,104.81,52632049.0
2006-09-08 12:48:00,104.805,104.822,104.805,104.82,38325540.0
2006-09-08 12:49:00,104.815,104.83,104.805,104.82,61444288.0
2006-09-08 12:50:00,104.813,104.813,104.787,104.787,84819604.0
2006-09-08 12:51:00,104.785,104.8,104.775,104.8,66425270.0
2006-09-08 12:52:00,104.8,104.85,104.795,104.817,111987253.0
2006-09-08 12:53:00,104.825,104.838,104.807,104.807,27275484.0
2006-09-08 12:54:00,104.82,104.82,104.789,104.79,160586700.0
2006-09-08 12:55:00,104.795,104.8,104.755,104.772,252402327.0
2006-09-08 12:56:00,104.76,104.785,104.74,104.773,159239606.0
2006-09-08 12:57:00,104.78,104.788,104.74,104.78,39089785.0
2006-09-08 12:58:00,104.78,104.78,104.74,104.765,81275802.0
2006-09-08 12:59:00,104.74,104.775,104.705,104.713,61219879.0
2006-09-08 13:00:00,104.71,104.745,104.37,104.605,107548689.0
2006-09-08 13:01:00,104.61,104.614,104.5,104.5,66898352.0
2006-09-08 13:02:00,104.495,104.52,104.475,104.475,210513237.0
2006-09-08 13:03:00,104.48,104.535,104.435,104.515,21111373.0
2006-09-08 13:04:00,104.51,104.557,104.44,104.55,88320398.0
2006-09-08 13:05:00,104.54,104.565,104.425,104.55,58019773.0
2006-09-08 13:06:00,104.535,104.537,104.524,104.525,41550274.0
2006-09-08 13:07:00,104.53,104.535,104.515,104.535,33789821.0
2006-09-08 13:08:00,104.533,104.555,104.525,104.535,130388201.0
2006-09-08 13:09:00,104.533,104.55,104.51,104.54,43699145.0
2006-09-08 13:10:00,104.535,104.555,104.518,104.54,90857953.0
2006-09-08 13:11:00,104.54,104.555,104.54,104.545,33110123.0
2006-09-08 13:12:00,104.535,104.55,104.53,104.545,44727576.0
2006-09-08 13:13:00,104.57,104.597,104.535,104.59,89212986.0
2006-09-08 13:14:00,104.6,104.6,104.58,104.585,26537804.0
2006-09-08 13:15:00,104.595,104.595,104.53,104.56,87007096.0
2006-09-08 13:16:00,104.55,104.61,104.44,104.585,58534380.0
2006-09-08 13:17:00,104.435,104.63,104.435,104.615,21230488.0
2006-09-08 13:18:00,104.608,104.625,104.558,104.585,68972524.0
2006-09-08 13:19:00,104.6,104.621,104.558,104.62,32569834.0
2006-09-08 13:20:00,104.62,104.62,104.554,104.6,21780215.0
2006-09-08 13:21:00,104.59,104.6,104.57,104.6,32654186.0
2006-09-08 13:22:00,104.59,104.596,104.545,104.545,89247622.0
2006-09-08 13:23:00,104.55,104.6,104.55,104.553,70724324.0
2006-09-08 13:24:00,104.553,104.565,104.53,104.545,22347559.0
2006-09-08 13:25:00,104.545,104.563,104.538,104.545,114568529.0
2006-09-08 13:26:00,104.55,104.557,104.54,104.555,65168657.0
2006-09-08 13:27:00,104.56,104.56,104.527,104.555,50904887.0
2006-09-08 13:28:00,104.55,104.564,104.52,104.56,142709810.0
2006-09-08 13:29:00,104.555,104.565,104.535,104.565,65986030.0
2006-09-08 13:30:00,104.56,104.568,104.55,104.55,111447770.0
2006-09-08 13:31:00,104.555,104.57,104.52,104.565,137217891.0
2006-09-08 13:32:00,104.565,104.57,104.555,104.57,74507733.0
2006-09-08 13:33:00,104.565,104.58,104.55,104.58,88625368.0
2006-09-08 13:34:00,104.573,104.595,104.56,104.595,42505551.0
2006-09-08 13:35:00,104.595,104.606,104.548,104.58,95762928.0
2006-09-08 13:36:00,104.605,104.65,104.44,104.605,12779921.0
2006-09-08 13:37:00,104.433,104.61,104.433,104.6,79538562.0
2006-09-08 13:38:00,104.59,104.605,104.58,104.58,90024146.0
2006-09-08 13:39:00,104.595,104.595,104.565,104.58,55803766.0
2006-09-08 13:40:00,104.575,104.575,104.545,104.56,210510100.0
2006-09-08 13:41:00,104.555,104.602,104.555,104.59,65664131.0
2006-09-08 13:42:00,104.597,104.597,104.565,104.565,41445000.0
2006-09-08 13:43:00,104.565,104.58,104.55,104.58,23930115.0
2006-09-08 13:44:00,104.57,104.59,104.57,104.585,127827248.0
2006-09-08 13:45:00,104.6,104.6,104.567,104.593,171319279.0
2006-09-08 13:46:00,104.6,104.6,104.43,104.56,32669664.0
2006-09-08 13:47:00,104.57,104.57,104.553,104.56,48651272.0
2006-09-08 13:48:00,104.555,104.597,104.555,104.578,32074304.0
2006-09-08 13:49:00,104.585,104.623,104.585,104.623,53781270.0
2006-09-08 13:50:00,104.63,104.655,104.605,104.645,50700427.0
2006-09-08 13:51:00,104.65,104.65,104.625,104.645,46023572.0
2006-09-08 13:52:00,104.64,104.655,104.63,104.655,138533328.0
2006-09-08 13:53:00,104.64,104.643,104.635,104.635,33785653.0
2006-09-08 13:54:00,104.635,104.65,104.627,104.627,265131613.0
2006-09-08 13:55:00,104.64,104.64,104.63,104.635,57044635.0
2006-09-08 13:56:00,104.635,104.635,104.598,104.62,74693673.0
2006-09-08 13:57:00,104.605,104.62,104.58,104.59,74996490.0
2006-09-08 13:58:00,104.59,104.613,104.562,104.59,68417572.0
2006-09-08 13:59:00,104.592,104.615,104.55,104.615,58732279.0
2006-09-08 14:00:00,104.62,104.63,104.586,104.6,17408491.0
2006-09-08 14:01:00,104.6,104.605,104.57,104.605,27056814.0
2006-09-08 14:02:00,104.605,104.65,104.605,104.63,92515258.0
2006-09-08 14:03:00,104.627,104.633,104.598,104.598,58597211.0
2006-09-08 14:04:00,104.602,104.602,104.57,104.57,34979841.0
2006-09-08 14:05:00,104.508,104.607,104.508,104.56,45389196.0
2006-09-08 14:06:00,104.56,104.58,104.545,104.545,32670895.0
2006-09-08 14:07:00,104.545,104.582,104.545,104.582,12817285.0
2006-09-08 14:08:00,104.59,104.59,104.56,104.585,135839228.0
2006-09-08 14:09:00,104.575,104.6,104.565,104.565,15800920.0
2006-09-08 14:10:00,104.565,104.587,104.54,104.54,36628313.0
2006-09-08 14:11:00,104.53,104.545,104.52,104.545,64329698.0
2006-09-08 14:12:00,104.54,104.575,104.54,104.56,85783541.0
2006-09-08 14:13:00,104.55,104.55,104.492,104.525,104598344.0
2006-09-08 14:14:00,104.525,104.525,104.462,104.475,46574994.0
2006-09-08 14:15:00,104.465,104.52,104.433,104.48,36859511.0
2006-09-08 14:16:00,104.475,104.52,104.46,104.51,54727477.0
2006-09-08 14:17:00,104.51,104.52,104.435,104.52,55252817.0
2006-09-08 14:18:00,104.52,104.52,104.45,104.45,51233188.0
2006-09-08 14:19:00,104.46,104.505,104.455,104.505,25481130.0
2006-09-08 14:20:00,104.49,104.51,104.473,104.51,227512872.0
2006-09-08 14:21:00,104.515,104.524,104.435,104.5,91650968.0
2006-09-08 14:22:00,104.48,104.54,104.48,104.52,79362221.0
2006-09-08 14:23:00,104.525,104.54,104.51,104.523,102425878.0
2006-09-08 14:24:00,104.53,104.53,104.485,104.485,164935735.0
2006-09-08 14:25:00,104.49,104.503,104.48,104.503,35385740.0
2006-09-08 14:26:00,104.505,104.505,104.43,104.5,96083844.0
2006-09-08 14:27:00,104.497,104.497,104.445,104.47,10462884.0
2006-09-08 14:28:00,104.46,104.473,104.233,104.47,75158919.0
2006-09-08 14:29:00,104.465,104.535,104.44,104.492,57393748.0
2006-09-08 14:30:00,104.49,104.513,104.485,104.49,20149019.0
2006-09-08 14:31:00,104.47,104.502,104.432,104.502,54268663.0
2006-09-08 14:32:00,104.51,104.51,104.45,104.45,129078804.0
2006-09-08 14:33:00,104.44,104.47,104.432,104.47,25577903.0
2006-09-08 14:34:00,104.46,104.46,104.415,104.437,160878712.0
2006-09-08 14:35:00,104.43,104.449,104.355,104.405,87384744.0
2006-09-08 14:36:00,104.4,104.46,104.355,104.4,28168194.0
2006-09-08 14:37:00,104.4,104.47,104.38,104.453,42463908.0
2006-09-08 14:38:00,104.46,104.465,104.232,104.415,125720375.0
2006-09-08 14:39:00,104.385,104.425,104.36,104.395,55014433.0
2006-09-08 14:40:00,104.425,104.46,104.408,104.443,43178964.0
2006-09-08 14:41:00,104.44,104.46,104.39,104.415,50398123.0
2006-09-08 14:42:00,104.407,104.423,104.4,104.42,123114413.0
2006-09-08 14:43:00,104.43,104.47,104.405,104.43,50051184.0
2006-09-08 14:44:00,104.405,104.47,104.405,104.45,142007173.0
2006-09-08 14:45:00,104.465,104.525,104.455,104.488,125942857.0
2006-09-08 14:46:00,104.495,104.502,104.47,104.472,46660461.0
2006-09-08 14:47:00,104.51,104.54,104.455,104.48,35680978.0
2006-09-08 14:48:00,104.47,104.5,104.46,104.492,51222383.0
2006-09-08 14:49:00,104.472,104.545,104.445,104.52,89216002.0
2006-09-08 14:50:00,104.515,104.533,104.49,104.5,51271676.0
2006-09-08 14:51:00,104.495,104.503,104.465,104.483,101193197.0
2006-09-08 14:52:00,104.495,104.495,104.463,104.485,108356706.0
2006-09-08 14:53:00,104.47,104.5,104.47,104.5,100979051.0
2006-09-08 14:54:00,104.492,104.492,104.455,104.475,25031446.0
2006-09-08 14:55:00,104.475,104.522,104.465,104.515,47831240.0
2006-09-08 14:56:00,104.515,104.515,104.47,104.47,92670744.0
2006-09-08 14:57:00,104.47,104.48,104.46,104.48,93163738.0
2006-09-08 14:58:00,104.46,104.5,104.46,104.495,40821178.0
2006-09-08 14:59:00,104.49,104.49,104.47,104.49,52955850.0
2006-09-08 15:00:00,104.465,104.505,104.465,104.473,41965658.0
2006-09-08 15:01:00,104.475,104.475,104.412,104.462,41280372.0
2006-09-08 15:02:00,104.46,104.487,104.46,104.475,214383728.0
2006-09-08 15:03:00,104.472,104.515,104.45,104.515,94775691.0
2006-09-08 15:04:00,104.5,104.5,104.45,104.48,45034265.0
2006-09-08 15:05:00,104.49,104.56,104.49,104.52,82279175.0
2006-09-08 15:06:00,104.52,104.52,104.5,104.51,63176214.0
2006-09-08 15:07:00,104.51,104.512,104.48,104.48,138919684.0
2006-09-08 15:08:00,104.492,104.53,104.485,104.49,55711109.0
2006-09-08 15:09:00,104.515,104.57,104.515,104.57,32050151.0
2006-09-08 15:10:00,104.565,104.565,104.475,104.475,25251251.0
2006-09-08 15:11:00,104.49,104.517,104.465,104.517,140795664.0
2006-09-08 15:12:00,104.53,104.545,104.49,104.515,132454717.0
2006-09-08 15:13:00,104.52,104.53,104.445,104.45,112862852.0
2006-09-08 15:14:00,104.455,104.495,104.455,104.487,118204462.0
2006-09-08 15:15:00,104.488,104.5,104.465,104.485,42535753.0
2006-09-08 15:16:00,104.477,104.512,104.45,104.45,37121600.0
2006-09-08 15:17:00,104.465,104.545,104.465,104.49,60210793.0
2006-09-08 15:18:00,104.485,104.54,104.48,104.525,106804885.0
2006-09-08 15:19:00,104.518,104.532,104.498,104.525,106465040.0
2006-09-08 15:20:00,104.53,104.53,104.472,104.48,31147395.0
2006-09-08 15:21:00,104.49,104.5,104.44,104.47,34484330.0
2006-09-08 15:22:00,104.463,104.475,104.453,104.475,84277636.0
2006-09-08 15:23:00,104.46,104.47,104.41,104.445,49605211.0
2006-09-08 15:24:00,104.435,104.455,104.415,104.427,57029202.0
2006-09-08 15:25:00,104.42,104.435,104.408,104.408,38192025.0
2006-09-08 15:26:00,104.39,104.415,104.37,104.415,42839600.0
2006-09-08 15:27:00,104.42,104.42,104.39,104.403,144490023.0
2006-09-08 15:28:00,104.41,104.435,104.39,104.435,44953471.0
2006-09-08 15:29:00,104.42,104.45,104.403,104.403,69457990.0
2006-09-08 15:30:00,104.403,104.415,104.4,104.4,48750836.0
2006-09-08 15:31:00,104.413,104.413,104.32,104.34,69621312.0
2006-09-08 15:32:00,104.327,104.35,104.31,104.33,76861211.0
2006-09-08 15:33:00,104.325,104.347,104.248,104.275,58017134.0
2006-09-08 15:34:00,104.29,104.34,104.29,104.305,100049054.0
2006-09-08 15:35:00,104.305,104.333,104.295,104.323,47886140.0
2006-09-08 15:36:00,104.32,104.36,104.32,104.36,90737543.0
2006-09-08 15:37:00,104.365,104.365,104.31,104.31,62202410.0
2006-09-08 15:38:00,104.318,104.321,104.27,104.3,33242426.0
2006-09-08 15:39:00,104.27,104.315,104.27,104.315,63282617.0
2006-09-08 15:40:00,104.308,104.308,104.28,104.28,139574661.0
2006-09-08 15:41:00,104.285,104.295,104.247,104.265,85906334.0
2006-09-08 15:42:00,104.275,104.315,104.275,104.315,46045791.0
2006-09-08 15:43:00,104.32,104.345,104.295,104.345,52289381.0
2006-09-08 15:44:00,104.34,104.34,104.285,104.3,66307803.0
2006-09-08 15:45:00,104.32,104.33,104.27,104.32,67455283.0
2006-09-08 15:46:00,104.315,104.325,104.31,104.31,51030157.0
2006-09-08 15:47:00,104.32,104.33,104.3,104.315,43808245.0
2006-09-08 15:48:00,104.307,104.319,104.294,104.315,45654774.0
2006-09-08 15:49:00,104.315,104.345,104.24,104.33,41843864.0
2006-09-08 15:50:00,104.327,104.338,104.235,104.338,94173107.0
2006-09-08 15:51:00,104.35,104.35,104.315,104.335,46052978.0
2006-09-08 15:52:00,104.335,104.352,104.323,104.35,162696858.0
2006-09-08 15:53:00,104.35,104.35,104.32,104.35,121445854.0
2006-09-08 15:54:00,104.35,104.355,104.325,104.345,52070685.0
2006-09-08 15:55:00,104.35,104.35,104.318,104.34,41767670.0
2006-09-08 15:56:00,104.345,104.345,104.315,104.325,63521474.0
2006-09-08 15:57:00,104.33,104.34,104.305,104.32,57143295.0
2006-09-08 15:58:00,104.307,104.355,104.235,104.35,48392908.0
2006-09-08 15:59:00,104.345,104.355,104.29,104.29,12787692.0
2006-09-08 16:00:00,104.275,104.35,104.275,104.315,47864486.0
2006-09-08 16:01:00,104.315,104.33,104.295,104.315,106397585.0
2006-09-08 16:02:00,104.31,104.335,104.29,104.3,64954732.0
2006-09-08 16:03:00,104.245,104.307,104.245,104.282,51973252.0
2006-09-08 16:04:00,104.295,104.32,104.25,104.32,33869502.0
2006-09-08 16:05:00,104.315,104.325,104.245,104.32,45646390.0
2006-09-08 16:06:00,104.32,104.35,104.309,104.33,14373739.0
2006-09-08 16:07:00,104.33,104.34,104.31,104.34,41297278.0
2006-09-08 16:08:00,104.33,104.353,104.315,104.34,61994099.0
2006-09-08 16:09:00,104.345,104.345,104.335,104.335,54283561.0
2006-09-08 16:10:00,104.33,104.345,104.33,104.345,68508565.0
2006-09-08 16:11:00,104.348,104.348,104.315,104.34,30986713.0
2006-09-08 16:12:00,104.33,104.346,104.325,104.325,74376645.0
2006-09-08 16:13:00,104.33,104.35,104.313,104.323,153578061.0
2006-09-08 16:14:00,104.327,104.38,104.325,104.37,28431752.0
2006-09-08 16:15:00,104.36,104.375,104.335,104.357,38540634.0
2006-09-08 16:16:00,104.342,104.352,104.327,104.34,83963101.0
2006-09-08 16:17:00,104.35,104.35,104.305,104.305,49262163.0
2006-09-08 16:18:00,104.3,104.3,104.208,104.208,72063994.0
2006-09-08 16:19:00,104.235,104.235,104.195,104.23,49579045.0
2006-09-08 16:20:00,104.24,104.275,104.213,104.215,52335225.0
2006-09-08 16:21:00,104.265,104.315,104.235,104.3,32718667.0
2006-09-08 16:22:00,104.29,104.32,104.28,104.305,16323468.0
2006-09-08 16:23:00,104.305,104.325,104.27,104.27,43481919.0
2006-09-08 16:24:00,104.295,104.335,104.245,104.245,113988366.0
2006-09-08 16:25:00,104.317,104.343,104.295,104.33,26540158.0
2006-09-08 16:26:00,104.32,104.373,104.31,104.36,100930159.0
2006-09-08 16:27:00,104.365,104.405,104.345,104.375,24786879.0
2006-09-08 16:28:00,104.37,104.41,104.363,104.39,37573427.0
2006-09-08 16:29:00,104.37,104.392,104.31,104.365,82755040.0
2006-09-08 16:30:00,104.35,104.358,104.3,104.3,58735570.0
2006-09-08 16:31:00,104.297,104.365,104.297,104.34,51601109.0
2006-09-08 16:32:00,104.325,104.356,104.325,104.335,173200262.0
2006-09-08 16:33:00,104.33,104.345,104.315,104.33,87167567.0
2006-09-08 16:34:00,104.32,104.335,104.317,104.335,125631386.0
2006-09-08 16:35:00,104.335,104.365,104.28,104.34,44268678.0
2006-09-08 16:36:00,104.295,104.354,104.295,104.34,104322754.0
2006-09-08 16:37:00,104.312,104.345,104.312,104.325,72569201.0
2006-09-08 16:38:00,104.33,104.33,104.288,104.325,29305262.0
2006-09-08 16:39:00,104.312,104.345,104.312,104.34,188828944.0
2006-09-08 16:40:00,104.33,104.33,104.285,104.315,73769514.0
2006-09-08 16:41:00,104.312,104.335,104.27,104.27,24604841.0
2006-09-08 16:42:00,104.28,104.32,104.27,104.32,46909629.0
2006-09-08 16:43:00,104.325,104.325,104.26,104.273,53333876.0
2006-09-08 16:44:00,104.272,104.285,104.27,104.28,69145922.0
2006-09-08 16:45:00,104.28,104.302,104.268,104.285,45547885.0
2006-09-08 16:46:00,104.257,104.3,104.257,104.3,152937076.0
2006-09-08 16:47:00,104.3,104.31,104.273,104.31,131812817.0
2006-09-08 16:48:00,104.302,104.302,104.24,104.265,168140793.0
2006-09-08 16:49:00,104.26,104.275,104.228,104.275,111884163.0
2006-09-08 16:50:00,104.275,104.3,104.26,104.27,110764072.0
2006-09-08 16:51:00,104.27,104.27,104.233,104.25,129464189.0
2006-09-08 16:52:00,104.25,104.255,104.215,104.23,120131326.0
2006-09-08 16:53:00,104.24,104.27,104.23,104.27,12863413.0
2006-09-08 16:54:00,104.27,104.277,104.266,104.27,198484967.0
2006-09-08 16:55:00,104.26,104.299,104.26,104.263,147240387.0
2006-09-08 16:56:00,104.265,104.285,104.26,104.28,34568314.0
2006-09-08 16:57:00,104.3,104.3,104.225,104.232,37651436.0
2006-09-08 16:58:00,104.238,104.238,104.142,104.18,71096528.0
2006-09-08 16:59:00,104.185,104.21,104.143,104.19,79003083.0
2006-09-08 17:00:00,104.183,104.209,104.14,104.155,80611661.0
2006-09-08 17:01:00,104.195,104.225,104.162,104.225,60471950.0
2006-09-08 17:02:00,104.207,104.27,104.203,104.27,50053890.0
2006-09-08 17:03:00,104.25,104.265,104.23,104.23,19453408.0
2006-09-08 17:04:00,104.23,104.255,104.23,104.243,145844960.0
2006-09-08 17:05:00,104.245,104.265,104.22,104.25,40425349.0
2006-09-08 17:06:00,104.24,104.34,104.24,104.31,62323660.0
2006-09-08 17:07:00,104.305,104.34,104.285,104.34,67850040.0
2006-09-08 17:08:00,104.34,104.34,104.297,104.31,33593487.0
2006-09-08 17:09:00,104.31,104.31,104.27,104.305,187136951.0
2006-09-08 17:10:00,104.31,104.31,104.293,104.295,63065539.0
2006-09-08 17:11:00,104.3,104.33,104.3,104.32,114611911.0
2006-09-08 17:12:00,104.325,104.33,104.29,104.305,126209896.0
2006-09-08 17:13:00,104.295,104.308,104.293,104.293,92290995.0
2006-09-08 17:14:00,104.295,104.31,104.29,104.29,63336041.0
2006-09-08 17:15:00,104.305,104.305,104.272,104.29,122510449.0
2006-09-08 17:16:00,104.28,104.305,104.268,104.275,67055947.0
2006-09-08 17:17:00,104.277,104.293,104.22,104.253,30197337.0
2006-09-08 17:18:00,104.25,104.27,104.2,104.245,40751309.0
2006-09-08 17:19:00,104.245,104.265,104.233,104.25,30774596.0
2006-09-08 17:20:00,104.275,104.275,104.235,104.25,92537578.0
2006-09-08 17:21:00,104.24,104.26,104.238,104.245,67251822.0
2006-09-08 17:22:00,104.24,104.253,104.235,104.235,105415093.0
2006-09-08 17:23:00,104.235,104.263,104.235,104.263,114885094.0
2006-09-08 17:24:00,104.253,104.278,104.245,104.278,96472355.0
2006-09-08 17:25:00,104.275,104.283,104.255,104.265,16117911.0
2006-09-08 17:26:00,104.275,104.28,104.245,104.28,25118711.0
2006-09-08 17:27:00,104.262,104.295,104.262,104.295,76459075.0
2006-09-08 17:28:00,104.3,104.318,104.275,104.3,99978514.0
2006-09-08 17:29:00,104.285,104.303,104.277,104.277,40021764.0
2006-09-08 17:30:00,104.295,104.295,104.272,104.28,97469013.0
2006-09-08 17:31:00,104.275,104.28,104.273,104.28,22748193.0
2006-09-08 17:32:00,104.285,104.31,104.26,104.31,119986546.0
2006-09-08 17:33:00,104.307,104.307,104.282,104.282,95164727.0
2006-09-08 17:34:00,104.295,104.305,104.28,104.305,20515275.0
2006-09-08 17:35:00,104.31,104.312,104.27,104.295,117854650.0
2006-09-08 17:36:00,104.298,104.33,104.285,104.305,29334976.0
2006-09-08 17:37:00,104.32,104.335,104.285,104.335,24040494.0
2006-09-08 17:38:00,104.325,104.325,104.285,104.285,20036082.0
2006-09-08 17:39:00,104.305,104.332,104.29,104.332,22283473.0
2006-09-08 17:40:00,104.34,104.34,104.295,104.332,36093446.0
2006-09-08 17:41:00,104.335,104.347,104.295,104.325,45654501.0
2006-09-08 17:42:00,104.32,104.355,104.32,104.335,120034273.0
2006-09-08 17:43:00,104.34,104.39,104.275,104.39,109843279.0
2006-09-08 17:44:00,104.383,104.383,104.355,104.355,30473559.0
2006-09-08 17:45:00,104.353,104.38,104.345,104.38,60284469.0
2006-09-08 17:46:00,104.395,104.397,104.375,104.39,125558491.0
2006-09-08 17:47:00,104.4,104.433,104.395,104.41,20281952.0
2006-09-08 17:48:00,104.405,104.412,104.39,104.39,112178529.0
2006-09-08 17:49:00,104.39,104.397,104.385,104.385,36947671.0
2006-09-08 17:50:00,104.38,104.388,104.352,104.375,150649404.0
2006-09-08 17:51:00,104.38,104.4,104.31,104.39,26495106.0
2006-09-08 17:52:00,104.385,104.391,104.345,104.387,174038541.0
2006-09-08 17:53:00,104.395,104.4,104.381,104.4,131713592.0
2006-09-08 17:54:00,104.395,104.435,104.395,104.4,151191492.0
2006-09-08 17:55:00,104.41,104.41,104.38,104.41,52155108.0
2006-09-08 17:56:00,104.41,104.438,104.4,104.4,134796168.0
2006-09-08 17:57:00,104.415,104.43,104.395,104.41,70314238.0
2006-09-08 17:58:00,104.41,104.44,104.397,104.44,66691623.0
2006-09-08 17:59:00,104.445,104.452,104.355,104.355,65124899.0
2006-09-08 18:00:00,104.412,104.465,104.39,104.453,73243696.0
2006-09-08 18:01:00,104.46,104.46,104.4,104.4,46043060.0
2006-09-08 18:02:00,104.405,104.425,104.39,104.39,95786528.0
2006-09-08 18:03:00,104.395,104.412,104.38,104.4,161470936.0
2006-09-08 18:04:00,104.407,104.412,104.37,104.412,50188733.0
2006-09-08 18:05:00,104.405,104.405,104.38,104.4,43752964.0
2006-09-08 18:06:00,104.385,104.413,104.375,104.413,62277463.0
2006-09-08 18:07:00,104.41,104.43,104.37,104.393,116113975.0
2006-09-08 18:08:00,104.393,104.437,104.36,104.36,69018083.0
2006-09-08 18:09:00,104.39,104.435,104.37,104.435,204691034.0
2006-09-08 18:10:00,104.44,104.455,104.372,104.455,23096976.0
2006-09-08 18:11:00,104.447,104.47,104.38,104.415,116347710.0
2006-09-08 18:12:00,104.4,104.44,104.4,104.425,87542347.0
2006-09-08 18:13:00,104.425,104.445,104.405,104.44,42665726.0
2006-09-08 18:14:00,104.433,104.445,104.41,104.445,296642231.0
2006-09-08 18:15:00,104.445,104.445,104.41,104.42,59662626.0
2006-09-08 18:16:00,104.42,104.44,104.401,104.41,71591483.0
2006-09-08 18:17:00,104.415,104.465,104.415,104.45,41995948.0
2006-09-08 18:18:00,104.47,104.47,104.435,104.455,55181807.0
2006-09-08 18:19:00,104.455,104.455,104.444,104.445,42141502.0
2006-09-08 18:20:00,104.435,104.443,104.364,104.435,153644193.0
2006-09-08 18:21:00,104.433,104.443,104.413,104.435,68949447.0
2006-09-08 18:22:00,104.435,104.435,104.393,104.42,21713693.0
2006-09-08 18:23:00,104.425,104.455,104.425,104.44,144041771.0
2006-09-08 18:24:00,104.445,104.463,104.44,104.45,56323502.0
2006-09-08 18:25:00,104.47,104.47,104.443,104.45,80555686.0
2006-09-08 18:26:00,104.455,104.455,104.425,104.453,118917311.0
2006-09-08 18:27:00,104.46,104.46,104.425,104.46,74359420.0
2006-09-08 18:28:00,104.447,104.465,104.447,104.45,139321361.0
2006-09-08 18:29:00,104.455,104.455,104.41,104.437,92449679.0
2006-09-08 18:30:00,104.443,104.455,104.415,104.455,76490038.0
2006-09-08 18:31:00,104.445,104.445,104.41,104.44,43169807.0
2006-09-08 18:32:00,104.45,104.462,104.41,104.453,109477315.0
2006-09-08 18:33:00,104.45,104.48,104.448,104.48,72813923.0
2006-09-08 18:34:00,104.47,104.47,104.445,104.47,173565676.0
2006-09-08 18:35:00,104.475,104.475,104.438,104.463,187210802.0
2006-09-08 18:36:00,104.45,104.45,104.415,104.44,51581357.0
2006-09-08 18:37:00,104.455,104.47,104.44,104.445,110846450.0
2006-09-08 18:38:00,104.455,104.48,104.435,104.46,28841749.0
2006-09-08 18:39:00,104.47,104.5,104.422,104.422,51078626.0
2006-09-08 18:40:00,104.427,104.468,104.426,104.46,95097844.0
2006-09-08 18:41:00,104.46,104.476,104.415,104.435,141233334.0
2006-09-08 18:42:00,104.435,104.455,104.435,104.44,30071967.0
2006-09-08 18:43:00,104.457,104.457,104.425,104.425,66329969.0
2006-09-08 18:44:00,104.418,104.445,104.413,104.435,63028322.0
2006-09-08 18:45:00,104.425,104.438,104.42,104.43,21488129.0
2006-09-08 18:46:00,104.423,104.445,104.423,104.425,381423526.0
2006-09-08 18:47:00,104.425,104.45,104.4,104.415,102454337.0
2006-09-08 18:48:00,104.42,104.45,104.42,104.45,70845230.0
2006-09-08 18:49:00,104.442,104.465,104.41,104.448,8993795.0
2006-09-08 18:50:00,104.445,104.445,104.423,104.423,54175222.0
2006-09-08 18:51:00,104.42,104.428,104.367,104.37,90088773.0
2006-09-08 18:52:00,104.368,104.41,104.32,104.353,65015729.0
2006-09-08 18:53:00,104.365,104.4,104.35,104.375,34555551.0
2006-09-08 18:54:00,104.375,104.375,104.345,104.365,90656999.0
2006-09-08 18:55:00,104.342,104.365,104.305,104.32,94312950.0
2006-09-08 18:56:00,104.325,104.355,104.32,104.32,45388198.0
2006-09-08 18:57:00,104.315,104.355,104.315,104.32,49893964.0
2006-09-08 18:58:00,104.315,104.375,104.315,104.353,46104989.0
2006-09-08 18:59:00,104.35,104.37,104.35,104.37,189011008.0
2006-09-08 19:00:00,104.36,104.375,104.35,104.375,141730451.0
2006-09-08 19:01:00,104.38,104.38,104.352,104.38,21641871.0
2006-09-08 19:02:00,104.38,104.38,104.31,104.31,37494891.0
2006-09-08 19:03:00,104.313,104.335,104.285,104.3,66024464.0
2006-09-08 19:04:00,104.33,104.334,104.285,104.315,55702474.0
2006-09-08 19:05:00,104.315,104.354,104.313,104.313,41988349.0
2006-09-08 19:06:00,104.31,104.33,104.285,104.285,77627585.0
2006-09-08 19:07:00,104.295,104.313,104.26,104.26,82119514.0
2006-09-08 19:08:00,104.27,104.33,104.252,104.33,52023482.0
2006-09-08 19:09:00,104.325,104.335,104.315,104.315,84786024.0
2006-09-08 19:10:00,104.33,104.335,104.328,104.335,23658655.0
2006-09-08 19:11:00,104.345,104.345,104.319,104.34,79095660.0
2006-09-08 19:12:00,104.335,104.348,104.32,104.335,95817807.0
2006-09-08 19:13:00,104.333,104.34,104.318,104.34,94813524.0
2006-09-08 19:14:00,104.333,104.339,104.315,104.315,108913976.0
2006-09-08 19:15:00,104.32,104.34,104.305,104.34,33521962.0
2006-09-08 19:16:00,104.33,104.348,104.33,104.348,93776917.0
2006-09-08 19:17:00,104.34,104.365,104.338,104.365,58246032.0
2006-09-08 19:18:00,104.355,104.36,104.341,104.345,31275531.0
2006-09-08 19:19:00,104.35,104.355,104.345,104.345,81162744.0
2006-09-08 19:20:00,104.34,104.37,104.335,104.355,31300369.0
2006-09-08 19:21:00,104.365,104.39,104.365,104.39,16947217.0
2006-09-08 19:22:00,104.37,104.392,104.365,104.392,123529253.0
2006-09-08 19:23:00,104.392,104.415,104.375,104.39,83054034.0
2006-09-08 19:24:00,104.405,104.455,104.4,104.415,44912952.0
2006-09-08 19:25:00,104.417,104.465,104.417,104.465,85509941.0
2006-09-08 19:26:00,104.45,104.47,104.45,104.47,81053289.0
2006-09-08 19:27:00,104.457,104.49,104.457,104.46,26023154.0
2006-09-08 19:28:00,104.465,104.47,104.46,104.465,134193995.0
2006-09-08 19:29:00,104.445,104.475,104.415,104.445,35223170.0
2006-09-08 19:30:00,104.447,104.447,104.425,104.443,22816127.0
2006-09-08 19:31:00,104.447,104.449,104.422,104.422,74860730.0
2006-09-08 19:32:00,104.425,104.458,104.395,104.458,55805307.0
2006-09-08 19:33:00,104.455,104.465,104.415,104.44,60093251.0
2006-09-08 19:34:00,104.445,104.47,104.43,104.455,131842546.0
2006-09-08 19:35:00,104.453,104.453,104.438,104.448,89850967.0
2006-09-08 19:36:00,104.46,104.46,104.445,104.46,86362968.0
2006-09-08 19:37:00,104.46,104.46,104.41,104.41,55247860.0
2006-09-08 19:38:00,104.413,104.44,104.398,104.44,115051361.0
2006-09-08 19:39:00,104.43,104.445,104.415,104.415,42928081.0
2006-09-08 19:40:00,104.418,104.445,104.405,104.405,97805460.0
2006-09-08 19:41:00,104.415,104.419,104.401,104.41,85948244.0
2006-09-08 19:42:00,104.408,104.442,104.4,104.435,178212616.0
2006-09-08 19:43:00,104.395,104.421,104.385,104.385,86167830.0
2006-09-08 19:44:00,104.385,104.43,104.385,104.385,65372980.0
2006-09-08 19:45:00,104.338,104.436,104.338,104.378,111129743.0
2006-09-08 19:46:00,104.38,104.43,104.38,104.387,113218984.0
2006-09-08 19:47:00,104.4,104.43,104.395,104.395,91729947.0
2006-09-08 19:49:00,104.393,104.425,104.392,104.392,55685986.0
2006-09-08 19:50:00,104.387,104.41,104.382,104.382,147072146.0
2006-09-08 19:51:00,104.395,104.405,104.375,104.405,93077185.0
2006-09-08 19:52:00,104.405,104.42,104.355,104.39,42409872.0
2006-09-08 19:53:00,104.42,104.42,104.352,104.377,108285911.0
2006-09-08 19:54:00,104.375,104.41,104.37,104.41,39127085.0
2006-09-08 19:55:00,104.415,104.418,104.387,104.387,38115804.0
2006-09-08 19:56:00,104.385,104.389,104.378,104.38,44682398.0
2006-09-08 19:57:00,104.37,104.41,104.37,104.382,97070912.0
2006-09-08 19:58:00,104.38,104.4,104.342,104.342,106655388.0
2006-09-08 19:59:00,104.33,104.35,104.33,104.35,20284457.0
2006-09-08 20:00:00,104.353,104.365,104.33,104.36,106279581.0
2006-09-08 20:01:00,104.365,104.395,104.298,104.395,21495059.0
2006-09-08 20:02:00,104.385,104.385,104.36,104.365,154771493.0
2006-09-08 20:03:00,104.375,104.375,104.358,104.368,37413039.0
2006-09-08 20:04:00,104.355,104.37,104.352,104.365,50388002.0
2006-09-08 20:05:00,104.35,104.372,104.345,104.345,119679413.0
2006-09-08 20:06:00,104.345,104.367,104.345,104.35,137539770.0
2006-09-08 20:07:00,104.358,104.388,104.358,104.362,74140861.0
2006-09-08 20:08:00,104.37,104.375,104.33,104.37,35347311.0
2006-09-08 20:09:00,104.37,104.37,104.33,104.33,113638160.0
2006-09-08 20:10:00,104.335,104.365,104.335,104.345,14092935.0
2006-09-08 20:11:00,104.35,104.376,104.35,104.365,26065939.0
2006-09-08 20:12:00,104.37,104.382,104.342,104.38,41506070.0
2006-09-08 20:13:00,104.375,104.382,104.335,104.345,26209742.0
2006-09-08 20:14:00,104.34,104.368,104.34,104.368,72874009.0
2006-09-08 20:15:00,104.365,104.365,104.325,104.325,50631054.0
2006-09-08 20:16:00,104.32,104.37,104.315,104.34,107187187.0
2006-09-08 20:17:00,104.33,104.37,104.33,104.34,69272809.0
2006-09-08 20:18:00,104.34,104.37,104.34,104.365,64325290.0
2006-09-08 20:19:00,104.37,104.375,104.355,104.375,103318050.0
2006-09-08 20:20:00,104.377,104.393,104.377,104.39,95318297.0
2006-09-08 20:21:00,104.395,104.396,104.375,104.395,56321365.0
2006-09-08 20:22:00,104.39,104.395,104.335,104.38,95345507.0
2006-09-08 20:23:00,104.38,104.391,104.362,104.375,19515114.0
2006-09-08 20:24:00,104.375,104.395,104.375,104.395,68567666.0
2006-09-08 20:25:00,104.395,104.399,104.374,104.395,79376087.0
2006-09-08 20:26:00,104.395,104.395,104.347,104.347,49245943.0
2006-09-08 20:27:00,104.36,104.392,104.326,104.35,59060397.0
2006-09-08 20:28:00,104.37,104.375,104.36,104.36,36565036.0
2006-09-08 20:29:00,104.355,104.383,104.355,104.355,39440401.0
2006-09-08 20:30:00,104.36,104.375,104.342,104.342,85198628.0
2006-09-08 20:31:00,104.35,104.355,104.31,104.32,33161880.0
2006-09-08 20:32:00,104.295,104.335,104.295,104.32,170715346.0
2006-09-08 20:33:00,104.32,104.32,104.298,104.302,40507796.0
2006-09-08 20:34:00,104.31,104.323,104.3,104.323,26364464.0
2006-09-08 20:35:00,104.33,104.33,104.262,104.263,14413094.0
2006-09-08 20:36:00,104.267,104.283,104.238,104.27,50115065.0
2006-09-08 20:37:00,104.275,104.285,104.26,104.285,46749234.0
2006-09-08 20:38:00,104.285,104.298,104.275,104.298,46069770.0
2006-09-08 20:39:00,104.3,104.308,104.29,104.3,74644291.0
2006-09-08 20:40:00,104.315,104.322,104.312,104.315,57979474.0
2006-09-08 20:41:00,104.32,104.336,104.319,104.322,26357272.0
2006-09-08 20:42:00,104.33,104.33,104.3,104.3,106751737.0
2006-09-08 20:43:00,104.303,104.322,104.303,104.32,27156434.0
2006-09-08 20:44:00,104.32,104.32,104.31,104.31,56774945.0
2006-09-08 20:45:00,104.293,104.303,104.285,104.303,20914955.0
2006-09-08 20:46:00,104.303,104.307,104.26,104.265,48928944.0
2006-09-08 20:47:00,104.27,104.29,104.255,104.265,74234007.0
2006-09-08 20:48:00,104.265,104.3,104.255,104.275,54747788.0
2006-09-08 20:49:00,104.29,104.329,104.283,104.31,88552098.0
2006-09-08 20:50:00,104.315,104.335,104.28,104.28,42041063.0
2006-09-08 20:51:00,104.282,104.305,104.275,104.275,119394825.0
2006-09-08 20:52:00,104.305,104.315,104.29,104.315,41323073.0
2006-09-08 20:53:00,104.32,104.32,104.245,104.305,46501585.0
2006-09-08 20:54:00,104.3,104.305,104.3,104.3,50290686.0
2006-09-08 20:55:00,104.31,104.316,104.285,104.285,43620330.0
2006-09-08 20:56:00,104.315,104.315,104.255,104.255,74930772.0
2006-09-08 20:57:00,104.25,104.297,104.245,104.245,56386296.0
2006-09-08 20:58:00,104.25,104.305,104.25,104.292,56345645.0
2006-09-08 20:59:00,104.295,104.295,104.227,104.27,33872198.0
2006-09-08 21:00:00,104.27,104.28,104.219,104.28,105092662.0
2006-09-08 21:01:00,104.275,104.292,104.275,104.283,64831655.0
2006-09-08 21:02:00,104.29,104.297,104.241,104.297,146617027.0
2006-09-08 21:03:00,104.295,104.295,104.28,104.295,28908766.0
2006-09-08 21:04:00,104.295,104.295,104.25,104.25,51948973.0
2006-09-08 21:05:00,104.245,104.28,104.245,104.245,29938329.0
2006-09-08 21:06:00,104.28,104.285,104.235,104.285,41916164.0
2006-09-08 21:07:00,104.27,104.29,104.27,104.275,83209537.0
2006-09-08 21:08:00,104.275,104.305,104.27,104.27,9179331.0
2006-09-08 21:09:00,104.25,104.275,104.245,104.275,21398025.0
2006-09-08 21:10:00,104.275,104.29,104.237,104.29,20593985.0
2006-09-08 21:11:00,104.28,104.3,104.26,104.26,77525163.0
2006-09-08 21:12:00,104.26,104.295,104.253,104.265,47666780.0
2006-09-08 21:13:00,104.27,104.285,104.255,104.27,59095249.0
2006-09-08 21:14:00,104.26,104.285,104.26,104.285,35115852.0
2006-09-08 21:15:00,104.285,104.29,104.267,104.29,88858763.0
2006-09-08 21:16:00,104.295,104.295,104.249,104.255,70755975.0
2006-09-08 21:17:00,104.288,104.304,104.28,104.28,32484574.0
2006-09-08 21:18:00,104.282,104.301,104.272,104.272,52398390.0
2006-09-08 21:19:00,104.28,104.29,104.255,104.29,41491741.0
2006-09-08 21:20:00,104.29,104.302,104.273,104.29,42759897.0
2006-09-08 21:21:00,104.28,104.295,104.275,104.275,70150738.0
2006-09-08 21:22:00,104.275,104.29,104.218,104.245,82009309.0
2006-09-08 21:23:00,104.235,104.235,104.235,104.235,14165484.0
2006-09-08 21:24:00,104.25,104.255,104.235,104.25,19471509.0
2006-09-08 21:25:00,104.265,104.287,104.25,104.275,73711790.0
2006-09-08 21:26:00,104.273,104.281,104.263,104.263,46886299.0
2006-09-08 21:27:00,104.26,104.273,104.25,104.25,91443685.0
2006-09-08 21:28:00,104.237,104.26,104.232,104.26,33866158.0
2006-09-08 21:29:00,104.26,104.266,104.243,104.253,50708895.0
2006-09-08 21:30:00,104.26,104.26,104.237,104.24,104068464.0
2006-09-08 21:31:00,104.245,104.298,104.245,104.298,43513343.0
2006-09-08 21:32:00,104.265,104.281,104.257,104.27,39312222.0
2006-09-08 21:33:00,104.27,104.284,104.27,104.28,54710523.0
2006-09-08 21:35:00,104.275,104.294,104.275,104.275,68289474.0
2006-09-08 21:36:00,104.27,104.28,104.238,104.28,16076919.0
2006-09-08 21:37:00,104.285,104.285,104.22,104.238,44389999.0
2006-09-08 21:38:00,104.24,104.275,104.24,104.275,95464473.0
2006-09-08 21:39:00,104.28,104.28,104.25,104.26,16939379.0
2006-09-08 21:40:00,104.27,104.285,104.253,104.285,54362111.0
2006-09-08 21:41:00,104.285,104.31,104.265,104.28,92959430.0
2006-09-08 21:42:00,104.28,104.31,104.275,104.28,131269841.0
2006-09-08 21:43:00,104.29,104.3,104.29,104.3,32361337.0
2006-09-08 21:44:00,104.315,104.315,104.279,104.303,19745954.0
2006-09-08 21:45:00,104.31,104.31,104.28,104.28,84435370.0
2006-09-08 21:47:00,104.272,104.303,104.272,104.285,46775555.0
2006-09-08 21:48:00,104.29,104.29,104.263,104.285,8251318.0
2006-09-08 21:49:00,104.285,104.285,104.253,104.28,117573021.0
2006-09-08 21:50:00,104.277,104.277,104.245,104.275,140025664.0
2006-09-08 21:52:00,104.272,104.305,104.26,104.295,128979351.0
2006-09-08 21:53:00,104.287,104.31,104.273,104.295,51946159.0
2006-09-08 21:54:00,104.288,104.303,104.285,104.285,20975215.0
2006-09-08 21:55:00,104.29,104.3,104.283,104.3,57783528.0
2006-09-08 21:56:00,104.295,104.31,104.295,104.295,17724851.0
2006-09-08 21:57:00,104.28,104.305,104.26,104.305,80127762.0
2006-09-08 21:58:00,104.295,104.32,104.285,104.32,61575976.0
2006-09-08 21:59:00,104.315,104.32,104.307,104.32,40494684.0
2006-09-08 22:00:00,104.315,104.32,104.297,104.297,65186607.0
2006-09-08 22:01:00,104.308,104.317,104.296,104.317,50682137.0
2006-09-08 22:02:00,104.305,104.315,104.305,104.315,69425665.0
2006-09-08 22:03:00,104.33,104.33,104.305,104.317,75721681.0
2006-09-08 22:04:00,104.315,104.335,104.315,104.325,111686791.0
2006-09-08 22:05:00,104.325,104.335,104.285,104.32,70078008.0
2006-09-08 22:06:00,104.32,104.32,104.313,104.313,35723621.0
2006-09-08 22:07:00,104.31,104.34,104.31,104.34,51766410.0
2006-09-08 22:08:00,104.33,104.335,104.32,104.32,66592880.0
2006-09-08 22:09:00,104.315,104.328,104.307,104.328,26660486.0
2006-09-08 22:10:00,104.323,104.339,104.317,104.32,153411892.0
2006-09-08 22:11:00,104.32,104.32,104.315,104.315,28398926.0
2006-09-08 22:12:00,104.31,104.329,104.31,104.315,54666851.0
2006-09-08 22:13:00,104.328,104.328,104.303,104.32,28169934.0
2006-09-08 22:14:00,104.313,104.328,104.295,104.32,32944533.0
2006-09-08 22:15:00,104.315,104.315,104.298,104.298,92358619.0
2006-09-08 22:16:00,104.3,104.32,104.29,104.29,39131494.0
2006-09-08 22:17:00,104.285,104.32,104.285,104.297,58949904.0
2006-09-08 22:18:00,104.29,104.326,104.29,104.31,35099824.0
2006-09-08 22:19:00,104.32,104.32,104.308,104.308,25249601.0
2006-09-08 22:20:00,104.31,104.32,104.31,104.32,50921207.0
2006-09-08 22:21:00,104.315,104.32,104.31,104.32,32365099.0
2006-09-08 22:22:00,104.32,104.32,104.312,104.313,37927395.0
2006-09-08 22:23:00,104.313,104.313,104.265,104.265,98616832.0
2006-09-08 22:24:00,104.255,104.288,104.255,104.258,83571121.0
2006-09-08 22:25:00,104.257,104.305,104.22,104.22,156603297.0
2006-09-08 22:26:00,104.265,104.275,104.245,104.265,77469393.0
2006-09-08 22:27:00,104.275,104.285,104.27,104.27,14784730.0
2006-09-08 22:28:00,104.27,104.285,104.27,104.278,77539669.0
2006-09-08 22:29:00,104.265,104.28,104.265,104.28,24093859.0
2006-09-08 22:30:00,104.28,104.285,104.273,104.275,29899330.0
2006-09-08 22:31:00,104.275,104.282,104.264,104.265,37260780.0
2006-09-08 22:32:00,104.265,104.288,104.265,104.275,40483521.0
2006-09-08 22:34:00,104.265,104.269,104.253,104.263,35865861.0
2006-09-08 22:35:00,104.265,104.275,104.255,104.255,112884076.0
2006-09-08 22:37:00,104.275,104.29,104.255,104.29,21671795.0
2006-09-08 22:38:00,104.283,104.283,104.255,104.255,45238715.0
2006-09-08 22:39:00,104.265,104.288,104.265,104.28,100473012.0
2006-09-08 22:40:00,104.28,104.29,104.275,104.275,72199343.0
2006-09-08 22:41:00,104.272,104.29,104.272,104.28,72329107.0
2006-09-08 22:42:00,104.273,104.31,104.273,104.3,52352084.0
2006-09-08 22:43:00,104.3,104.305,104.28,104.28,28428804.0
2006-09-08 22:44:00,104.29,104.3,104.283,104.3,65814985.0
2006-09-08 22:45:00,104.295,104.301,104.285,104.29,54632738.0
2006-09-08 22:46:00,104.282,104.282,104.255,104.255,42338811.0
2006-09-08 22:47:00,104.27,104.295,104.27,104.28,37107989.0
2006-09-08 22:48:00,104.275,104.29,104.27,104.29,39103203.0
2006-09-08 22:49:00,104.285,104.31,104.285,104.31,124292924.0
2006-09-08 22:50:00,104.265,104.315,104.265,104.315,75200825.0
2006-09-08 22:51:00,104.315,104.315,104.265,104.29,51723615.0
2006-09-08 22:52:00,104.293,104.305,104.283,104.305,112876640.0
2006-09-08 22:53:00,104.31,104.33,104.306,104.33,23737685.0
2006-09-08 22:54:00,104.33,104.33,104.3,104.32,72403438.0
2006-09-08 22:55:00,104.325,104.375,104.32,104.375,76120790.0
2006-09-08 22:56:00,104.368,104.368,104.32,104.345,85378870.0
2006-09-08 22:57:00,104.345,104.345,104.323,104.323,3817589.0
2006-09-08 22:58:00,104.33,104.343,104.29,104.325,85073401.0
2006-09-08 22:59:00,104.33,104.33,104.317,104.33,120066428.0
2006-09-10 23:32:00,104.322,104.322,104.29,104.29,73607745.0
2006-09-10 23:38:00,104.28,104.28,104.258,104.258,3515625.0
2006-09-10 23:39:00,104.265,104.277,104.265,104.268,24147373.0
2006-09-10 23:40:00,104.272,104.295,104.267,104.295,89886881.0
2006-09-10 23:41:00,104.285,104.29,104.28,104.29,78651521.0
2006-09-10 23:43:00,104.29,104.29,104.278,104.285,85252802.0
2006-09-10 23:46:00,104.283,104.283,104.26,104.26,72564028.0
2006-09-10 23:48:00,104.265,104.265,104.239,104.243,107806966.0
2006-09-10 23:49:00,104.245,104.27,104.228,104.228,42713726.0
2006-09-10 23:52:00,104.235,104.255,104.235,104.24,41007518.0
2006-09-10 23:53:00,104.25,104.25,104.225,104.225,18021189.0
2006-09-10 23:54:00,104.223,104.228,104.223,104.225,136412560.0
2006-09-10 23:56:00,104.233,104.256,104.207,104.21,110748502.0
2006-09-10 23:58:00,104.25,104.25,104.23,104.23,70373326.0
2006-09-10 23:59:00,104.22,104.235,104.217,104.23,37881086.0
2006-09-11 00:00:00,104.222,104.255,104.215,104.255,51663658.0
2006-09-11 00:02:00,104.245,104.245,104.23,104.24,92647745.0
2006-09-11 00:03:00,104.232,104.232,104.22,104.22,100266418.0
2006-09-11 00:04:00,104.218,104.222,104.208,104.21,112280438.0
2006-09-11 00:05:00,104.215,104.215,104.2,104.2,35235343.0
2006-09-11 00:06:00,104.2,104.23,104.2,104.23,4413073.0
2006-09-11 00:07:00,104.223,104.27,104.223,104.262,55736546.0
2006-09-11 00:08:00,104.25,104.26,104.25,104.26,36994852.0
2006-09-11 00:09:00,104.27,104.27,104.26,104.265,128257611.0
2006-09-11 00:10:00,104.265,104.305,104.265,104.27,106438038.0
2006-09-11 00:11:00,104.275,104.287,104.255,104.28,76746899.0
2006-09-11 00:12:00,104.29,104.29,104.269,104.273,35335488.0
2006-09-11 00:13:00,104.28,104.313,104.28,104.313,37092767.0
2006-09-11 00:15:00,104.313,104.345,104.313,104.345,107713805.0
2006-09-11 00:16:00,104.35,104.351,104.322,104.34,107654524.0
2006-09-11 00:17:00,104.34,104.35,104.34,104.345,105978382.0
2006-09-11 00:18:00,104.355,104.36,104.332,104.36,68593653.0
2006-09-11 00:19:00,104.36,104.365,104.35,104.355,48509287.0
2006-09-11 00:20:00,104.36,104.366,104.349,104.355,25262062.0
2006-09-11 00:21:00,104.345,104.345,104.325,104.337,50051449.0
2006-09-11 00:22:00,104.345,104.347,104.32,104.34,82136649.0
2006-09-11 00:23:00,104.335,104.34,104.33,104.338,25849518.0
2006-09-11 00:24:00,104.33,104.338,104.29,104.3,139582009.0
2006-09-11 00:25:00,104.305,104.305,104.29,104.29,95776405.0
2006-09-11 00:26:00,104.293,104.293,104.278,104.28,74451686.0
2006-09-11 00:27:00,104.275,104.28,104.27,104.28,54243979.0
2006-09-11 00:29:00,104.273,104.3,104.273,104.3,135002373.0
2006-09-11 00:30:00,104.3,104.32,104.29,104.32,104345971.0
2006-09-11 00:31:00,104.32,104.326,104.307,104.307,125151386.0
2006-09-11 00:32:00,104.307,104.32,104.293,104.293,163691703.0
2006-09-11 00:36:00,104.305,104.32,104.305,104.32,34358493.0
2006-09-11 00:37:00,104.313,104.335,104.31,104.31,45027803.0
2006-09-11 00:38:00,104.33,104.33,104.302,104.303,37981044.0
2006-09-11 00:39:00,104.305,104.305,104.29,104.29,9267049.0
2006-09-11 00:40:00,104.3,104.304,104.276,104.28,89584442.0
2006-09-11 00:41:00,104.275,104.287,104.275,104.285,68076939.0
2006-09-11 00:42:00,104.285,104.292,104.277,104.278,58549488.0
2006-09-11 00:43:00,104.265,104.291,104.265,104.29,60542764.0
2006-09-11 00:44:00,104.3,104.305,104.292,104.295,54676290.0
2006-09-11 00:45:00,104.3,104.305,104.28,104.305,36478846.0
2006-09-11 00:46:00,104.3,104.308,104.258,104.295,57443735.0
2006-09-11 00:47:00,104.295,104.325,104.294,104.315,101779804.0
2006-09-11 00:48:00,104.31,104.32,104.249,104.285,32453995.0
2006-09-11 00:49:00,104.293,104.293,104.275,104.275,34795905.0
2006-09-11 00:50:00,104.27,104.292,104.27,104.29,169396619.0
2006-09-11 00:51:00,104.29,104.332,104.258,104.332,74844861.0
2006-09-11 00:52:00,104.335,104.338,104.323,104.325,120736639.0
2006-09-11 00:53:00,104.32,104.33,104.306,104.313,132039632.0
2006-09-11 00:54:00,104.313,104.34,104.313,104.34,94409907.0
2006-09-11 00:55:00,104.34,104.34,104.307,104.335,26521178.0
2006-09-11 00:56:00,104.345,104.345,104.272,104.318,106749472.0
2006-09-11 00:57:00,104.315,104.321,104.305,104.32,27020616.0
2006-09-11 00:58:00,104.31,104.316,104.306,104.308,38451599.0
2006-09-11 00:59:00,104.305,104.305,104.273,104.275,33241058.0
2006-09-11 01:00:00,104.268,104.302,104.239,104.282,47914932.0
2006-09-11 01:01:00,104.295,104.31,104.29,104.31,119632326.0
2006-09-11 01:02:00,104.31,104.31,104.292,104.293,40667589.0
2006-09-11 01:04:00,104.29,104.29,104.263,104.273,92405202.0
2006-09-11 01:05:00,104.27,104.296,104.27,104.288,226730079.0
2006-09-11 01:06:00,104.292,104.305,104.29,104.29,83090935.0
2006-09-11 01:07:00,104.283,104.294,104.275,104.275,102743507.0
2006-09-11 01:08:00,104.285,104.31,104.282,104.305,54935672.0
2006-09-11 01:09:00,104.293,104.298,104.273,104.283,70067149.0
2006-09-11 01:10:00,104.29,104.303,104.29,104.303,50589465.0
2006-09-11 01:11:00,104.31,104.31,104.255,104.285,142570983.0
2006-09-11 01:12:00,104.282,104.283,104.26,104.275,58288216.0
2006-09-11 01:13:00,104.28,104.282,104.26,104.26,61997177.0
2006-09-11 01:14:00,104.252,104.303,104.252,104.29,40677543.0
2006-09-11 01:15:00,104.283,104.32,104.283,104.303,15565759.0
2006-09-11 01:16:00,104.3,104.31,104.235,104.307,46198127.0
2006-09-11 01:17:00,104.308,104.315,104.285,104.315,75435573.0
2006-09-11 01:18:00,104.305,104.305,104.287,104.29,60081354.0
2006-09-11 01:19:00,104.31,104.31,104.293,104.295,80788691.0
2006-09-11 01:20:00,104.3,104.305,104.29,104.3,54504561.0
2006-09-11 01:21:00,104.29,104.305,104.285,104.295,131718295.0
2006-09-11 01:23:00,104.295,104.3,104.28,104.3,65246871.0
2006-09-11 01:24:00,104.305,104.305,104.305,104.305,10464414.0
2006-09-11 01:25:00,104.295,104.305,104.295,104.295,71822881.0
2006-09-11 01:26:00,104.295,104.295,104.28,104.29,48671731.0
2006-09-11 01:27:00,104.29,104.295,104.28,104.29,69995898.0
2006-09-11 01:28:00,104.28,104.293,104.28,104.282,39762065.0
2006-09-11 01:29:00,104.287,104.298,104.271,104.277,119810898.0
2006-09-11 01:30:00,104.293,104.293,104.253,104.28,48504034.0
2006-09-11 01:31:00,104.275,104.283,104.26,104.275,19599344.0
2006-09-11 01:32:00,104.273,104.273,104.233,104.245,74469792.0
2006-09-11 01:33:00,104.245,104.245,104.215,104.215,25692768.0
2006-09-11 01:34:00,104.215,104.232,104.212,104.228,17887280.0
2006-09-11 01:35:00,104.23,104.241,104.225,104.23,56783164.0
2006-09-11 01:36:00,104.24,104.24,104.221,104.223,77517002.0
2006-09-11 01:37:00,104.235,104.235,104.22,104.22,138437548.0
2006-09-11 01:38:00,104.225,104.231,104.22,104.225,119411774.0
2006-09-11 01:39:00,104.22,104.235,104.212,104.212,59410727.0
2006-09-11 01:40:00,104.21,104.228,104.207,104.225,227819571.0
2006-09-11 01:41:00,104.212,104.22,104.212,104.22,88220294.0
2006-09-11 01:42:00,104.213,104.22,104.203,104.203,76238589.0
2006-09-11 01:43:00,104.21,104.235,104.21,104.235,51288892.0
2006-09-11 01:44:00,104.24,104.24,104.222,104.23,43364090.0
2006-09-11 01:45:00,104.22,104.247,104.22,104.233,53948751.0
2006-09-11 01:46:00,104.225,104.238,104.21,104.238,52617755.0
2006-09-11 01:47:00,104.24,104.24,104.217,104.235,116670297.0
2006-09-11 01:48:00,104.235,104.235,104.215,104.215,46067086.0
2006-09-11 01:49:00,104.163,104.223,104.163,104.223,88817338.0
2006-09-11 01:50:00,104.23,104.31,104.23,104.267,61692946.0
2006-09-11 01:51:00,104.28,104.283,104.223,104.223,66079934.0
2006-09-11 01:52:00,104.22,104.248,104.22,104.22,17355298.0
2006-09-11 01:53:00,104.21,104.21,104.15,104.15,38989514.0
2006-09-11 01:54:00,104.155,104.172,104.145,104.162,94869786.0
2006-09-11 01:55:00,104.163,104.169,104.155,104.155,48163728.0
2006-09-11 01:56:00,104.15,104.169,104.15,104.158,31408831.0
2006-09-11 01:57:00,104.145,104.158,104.145,104.15,60153785.0
2006-09-11 01:58:00,104.142,104.155,104.13,104.132,30323872.0
2006-09-11 01:59:00,104.135,104.159,104.13,104.153,161226783.0
2006-09-11 02:00:00,104.153,104.172,104.153,104.155,153432418.0
2006-09-11 02:01:00,104.122,104.163,104.122,104.162,32352364.0
2006-09-11 02:02:00,104.17,104.195,104.17,104.195,63233241.0
2006-09-11 02:03:00,104.198,104.218,104.18,104.18,31364922.0
2006-09-11 02:04:00,104.185,104.2,104.175,104.183,51205324.0
2006-09-11 02:05:00,104.192,104.192,104.145,104.145,90017822.0
2006-09-11 02:06:00,104.15,104.161,104.125,104.15,40034411.0
2006-09-11 02:07:00,104.16,104.16,104.12,104.12,16101029.0
2006-09-11 02:08:00,104.133,104.143,104.115,104.13,66686784.0
2006-09-11 02:09:00,104.117,104.15,104.11,104.15,68304853.0
2006-09-11 02:10:00,104.143,104.143,104.063,104.063,82018043.0
2006-09-11 02:11:00,104.115,104.124,104.095,104.095,48232734.0
2006-09-11 02:12:00,104.095,104.105,104.09,104.1,123945921.0
2006-09-11 02:13:00,104.098,104.098,104.055,104.065,48162707.0
2006-09-11 02:14:00,104.073,104.073,104.06,104.06,53782028.0
2006-09-11 02:15:00,104.07,104.08,104.06,104.08,48150221.0
2006-09-11 02:16:00,104.075,104.085,104.065,104.08,53011774.0
2006-09-11 02:17:00,104.073,104.073,104.04,104.063,71652809.0
2006-09-11 02:18:00,104.07,104.072,104.042,104.072,88299764.0
2006-09-11 02:19:00,104.075,104.075,104.058,104.06,214236954.0
2006-09-11 02:20:00,104.062,104.07,104.045,104.05,64200050.0
2006-09-11 02:21:00,104.055,104.082,104.055,104.065,127590317.0
2006-09-11 02:22:00,104.06,104.06,104.01,104.055,148857578.0
2006-09-11 02:23:00,104.043,104.055,104.015,104.05,76386482.0
2006-09-11 02:24:00,104.04,104.054,104.035,104.04,53157803.0
2006-09-11 02:25:00,104.038,104.038,103.98,103.98,17880126.0
2006-09-11 02:26:00,104.025,104.026,103.962,103.99,24790399.0
2006-09-11 02:27:00,103.995,104.031,103.99,104.003,74514500.0
2006-09-11 02:28:00,104.005,104.035,103.993,104.035,18760739.0
2006-09-11 02:29:00,104.04,104.043,104.015,104.023,44911142.0
2006-09-11 02:30:00,104.027,104.067,104.02,104.067,119309794.0
2006-09-11 02:31:00,104.062,104.087,104.062,104.08,40014153.0
2006-09-11 02:32:00,104.09,104.095,104.08,104.09,76851009.0
2006-09-11 02:33:00,104.07,104.11,104.07,104.105,50473641.0
2006-09-11 02:34:00,104.105,104.105,104.058,104.065,66514983.0
2006-09-11 02:35:00,104.075,104.075,104.065,104.065,10732732.0
2006-09-11 02:36:00,104.06,104.08,104.035,104.065,60955598.0
2006-09-11 02:37:00,104.075,104.075,104.055,104.055,66682090.0
2006-09-11 02:38:00,104.055,104.073,104.055,104.07,143718814.0
2006-09-11 02:39:00,104.08,104.08,104.06,104.08,52681771.0
2006-09-11 02:40:00,104.075,104.09,104.073,104.09,77235844.0
2006-09-11 02:41:00,104.07,104.11,104.07,104.085,66719994.0
2006-09-11 02:42:00,104.095,104.095,104.067,104.068,26040095.0
2006-09-11 02:43:00,104.067,104.07,104.06,104.06,46863589.0
2006-09-11 02:44:00,104.063,104.083,104.055,104.083,15077256.0
2006-09-11 02:45:00,104.09,104.09,104.06,104.072,44779328.0
2006-09-11 02:46:00,104.08,104.1,104.077,104.1,65723709.0
2006-09-11 02:47:00,104.095,104.102,104.08,104.102,59709297.0
2006-09-11 02:48:00,104.085,104.108,104.085,104.09,136131935.0
2006-09-11 02:49:00,104.083,104.1,104.082,104.1,51286966.0
2006-09-11 02:50:00,104.093,104.094,104.073,104.073,68565565.0
2006-09-11 02:51:00,104.085,104.088,104.071,104.075,58849137.0
2006-09-11 02:52:00,104.065,104.088,104.065,104.073,110251642.0
2006-09-11 02:53:00,104.08,104.08,104.05,104.052,75930673.0
2006-09-11 02:54:00,104.048,104.063,104.04,104.06,219870125.0
2006-09-11 02:55:00,104.063,104.073,104.048,104.05,98681337.0
2006-09-11 02:56:00,104.08,104.08,104.062,104.065,31591540.0
2006-09-11 02:57:00,104.063,104.067,104.058,104.06,43648802.0
2006-09-11 02:58:00,104.06,104.075,104.045,104.075,112320274.0
2006-09-11 02:59:00,104.062,104.083,104.017,104.083,44767755.0
2006-09-11 03:00:00,104.09,104.108,104.057,104.085,33644794.0
2006-09-11 03:01:00,104.088,104.1,104.068,104.1,42473876.0
2006-09-11 03:02:00,104.09,104.12,104.09,104.12,28951694.0
2006-09-11 03:03:00,104.123,104.135,104.064,104.135,104420890.0
2006-09-11 03:04:00,104.125,104.132,104.105,104.13,28905917.0
2006-09-11 03:05:00,104.12,104.12,104.08,104.093,98343652.0
2006-09-11 03:06:00,104.093,104.135,104.085,104.135,127599177.0
2006-09-11 03:07:00,104.14,104.144,104.1,104.105,119163686.0
2006-09-11 03:08:00,104.107,104.16,104.092,104.135,69564889.0
2006-09-11 03:09:00,104.135,104.185,104.135,104.165,184146776.0
2006-09-11 03:10:00,104.16,104.195,104.14,104.173,32543871.0
2006-09-11 03:11:00,104.165,104.21,104.137,104.21,30738771.0
2006-09-11 03:12:00,104.205,104.24,104.205,104.24,102610951.0
2006-09-11 03:13:00,104.25,104.255,104.186,104.23,58330358.0
2006-09-11 03:14:00,104.235,104.235,104.2,104.21,36974301.0
2006-09-11 03:15:00,104.215,104.215,104.172,104.19,60275920.0
2006-09-11 03:16:00,104.18,104.218,104.18,104.21,56089276.0
2006-09-11 03:17:00,104.223,104.225,104.21,104.215,54611967.0
2006-09-11 03:18:00,104.215,104.215,104.208,104.215,72864111.0
2006-09-11 03:19:00,104.22,104.224,104.19,104.19,91142985.0
2006-09-11 03:20:00,104.18,104.21,104.175,104.195,9306135.0
2006-09-11 03:21:00,104.193,104.193,104.175,104.19,37545516.0
2006-09-11 03:22:00,104.17,104.21,104.17,104.173,44551108.0
2006-09-11 03:23:00,104.18,104.205,104.17,104.17,36944617.0
2006-09-11 03:24:00,104.16,104.17,104.125,104.135,63305630.0
2006-09-11 03:25:00,104.14,104.156,104.12,104.15,147083394.0
2006-09-11 03:26:00,104.145,104.169,104.142,104.142,61727752.0
2006-09-11 03:27:00,104.138,104.168,104.138,104.162,150203432.0
2006-09-11 03:28:00,104.162,104.162,104.11,104.11,138014320.0
2006-09-11 03:29:00,104.11,104.14,104.1,104.14,96536194.0
2006-09-11 03:30:00,104.14,104.143,104.12,104.143,131465938.0
2006-09-11 03:31:00,104.14,104.148,104.11,104.128,163148148.0
2006-09-11 03:32:00,104.13,104.168,104.13,104.145,59321937.0
2006-09-11 03:33:00,104.15,104.15,104.135,104.143,80081409.0
2006-09-11 03:34:00,104.14,104.161,104.14,104.155,88517930.0
2006-09-11 03:35:00,104.15,104.17,104.147,104.17,139959900.0
2006-09-11 03:36:00,104.158,104.17,104.153,104.155,24014789.0
2006-09-11 03:37:00,104.16,104.165,104.15,104.155,83016626.0
2006-09-11 03:38:00,104.147,104.165,104.147,104.155,49248695.0
2006-09-11 03:39:00,104.165,104.173,104.16,104.17,23530236.0
2006-09-11 03:40:00,104.165,104.18,104.15,104.18,44115393.0
2006-09-11 03:41:00,104.18,104.188,104.165,104.185,64226269.0
2006-09-11 03:42:00,104.175,104.2,104.175,104.2,100367823.0
2006-09-11 03:43:00,104.2,104.206,104.19,104.2,98153290.0
2006-09-11 03:44:00,104.195,104.203,104.173,104.173,118797621.0
2006-09-11 03:45:00,104.18,104.19,104.13,104.145,22978242.0
2006-09-11 03:46:00,104.143,104.143,104.14,104.14,34874734.0
2006-09-11 03:47:00,104.153,104.153,104.14,104.15,34761915.0
2006-09-11 03:48:00,104.14,104.155,104.129,104.155,70917484.0
2006-09-11 03:49:00,104.15,104.16,104.145,104.145,87204185.0
2006-09-11 03:50:00,104.145,104.153,104.135,104.15,117916346.0
2006-09-11 03:51:00,104.14,104.155,104.135,104.155,36081979.0
2006-09-11 03:52:00,104.152,104.165,104.152,104.153,56197365.0
2006-09-11 03:53:00,104.16,104.16,104.16,104.16,4597908.0
2006-09-11 03:54:00,104.16,104.16,104.155,104.155,38042910.0
2006-09-11 03:55:00,104.15,104.173,104.15,104.173,111356182.0
2006-09-11 03:56:00,104.175,104.182,104.16,104.172,100437164.0
2006-09-11 03:57:00,104.18,104.18,104.154,104.155,92168470.0
2006-09-11 03:58:00,104.145,104.16,104.145,104.155,123922746.0
2006-09-11 03:59:00,104.165,104.18,104.162,104.162,52788043.0
2006-09-11 04:00:00,104.17,104.175,104.153,104.16,34759668.0
2006-09-11 04:01:00,104.17,104.173,104.15,104.15,76260648.0
2006-09-11 04:02:00,104.15,104.16,104.15,104.157,37262701.0
2006-09-11 04:03:00,104.11,104.183,104.11,104.153,107815911.0
2006-09-11 04:04:00,104.14,104.153,104.133,104.133,128328054.0
2006-09-11 04:05:00,104.145,104.145,104.132,104.133,140602518.0
2006-09-11 04:06:00,104.135,104.158,104.135,104.14,18738889.0
2006-09-11 04:07:00,104.13,104.145,104.13,104.13,44452596.0
2006-09-11 04:08:00,104.13,104.16,104.11,104.15,61843711.0
2006-09-11 04:09:00,104.155,104.157,104.135,104.15,147729246.0
2006-09-11 04:10:00,104.143,104.16,104.135,104.135,44684305.0
2006-09-11 04:11:00,104.133,104.16,104.133,104.155,105290524.0
2006-09-11 04:12:00,104.155,104.163,104.15,104.15,48314663.0
2006-09-11 04:13:00,104.15,104.152,104.133,104.133,66420161.0
2006-09-11 04:14:00,104.14,104.156,104.14,104.143,106606329.0
2006-09-11 04:15:00,104.145,104.155,104.145,104.15,51998903.0
2006-09-11 04:16:00,104.145,104.16,104.142,104.15,83926761.0
2006-09-11 04:17:00,104.14,104.158,104.132,104.157,81692000.0
2006-09-11 04:18:00,104.16,104.16,104.133,104.155,78190198.0
2006-09-11 04:19:00,104.165,104.165,104.14,104.152,84369137.0
2006-09-11 04:20:00,104.148,104.165,104.148,104.16,24005738.0
2006-09-11 04:22:00,104.14,104.155,104.135,104.145,92333106.0
2006-09-11 04:23:00,104.147,104.147,104.1,104.1,37276462.0
2006-09-11 04:24:00,104.098,104.12,104.089,104.105,44440851.0
2006-09-11 04:25:00,104.1,104.11,104.1,104.105,22919062.0
2006-09-11 04:26:00,104.105,104.115,104.105,104.115,44643499.0
2006-09-11 04:27:00,104.12,104.12,104.08,104.092,74449021.0
2006-09-11 04:28:00,104.1,104.1,104.084,104.087,68268726.0
2006-09-11 04:29:00,104.085,104.1,104.082,104.1,113444406.0
2006-09-11 04:30:00,104.092,104.1,104.051,104.095,107713174.0
2006-09-11 04:31:00,104.085,104.104,104.083,104.095,70631511.0
2006-09-11 04:32:00,104.105,104.105,104.077,104.09,68988797.0
2006-09-11 04:33:00,104.095,104.1,104.087,104.095,104871224.0
2006-09-11 04:34:00,104.1,104.1,104.085,104.09,118933354.0
2006-09-11 04:35:00,104.1,104.1,104.092,104.1,29513325.0
2006-09-11 04:37:00,104.095,104.102,104.095,104.1,12832798.0
2006-09-11 04:38:00,104.115,104.115,104.084,104.093,30302521.0
2006-09-11 04:39:00,104.09,104.098,104.075,104.075,127185874.0
2006-09-11 04:41:00,104.09,104.11,104.09,104.1,5921524.0
2006-09-11 04:43:00,104.095,104.095,104.095,104.095,996540.0
2006-09-11 04:44:00,104.09,104.1,104.09,104.09,73202505.0
2006-09-11 04:45:00,104.09,104.1,104.05,104.1,86255888.0
2006-09-11 04:46:00,104.092,104.092,104.082,104.085,84285357.0
2006-09-11 04:47:00,104.093,104.115,104.086,104.095,170965271.0
2006-09-11 04:50:00,104.095,104.115,104.095,104.11,81570788.0
2006-09-11 04:51:00,104.11,104.12,104.103,104.12,73154369.0
2006-09-11 04:52:00,104.12,104.12,104.104,104.11,28697294.0
2006-09-11 04:53:00,104.11,104.11,104.088,104.088,81427599.0
2006-09-11 04:54:00,104.082,104.114,104.082,104.105,112276049.0
2006-09-11 04:55:00,104.11,104.11,104.099,104.1,31889956.0
2006-09-11 04:56:00,104.105,104.125,104.103,104.115,25057606.0
2006-09-11 04:57:00,104.1,104.115,104.08,104.11,46823722.0
2006-09-11 04:58:00,104.105,104.113,104.085,104.085,64830982.0
2006-09-11 04:59:00,104.085,104.094,104.083,104.083,25060114.0
2006-09-11 05:00:00,104.09,104.09,104.077,104.09,122641908.0
2006-09-11 05:01:00,104.085,104.088,104.07,104.07,85906695.0
2006-09-11 05:03:00,104.065,104.065,104.043,104.043,90147683.0
2006-09-11 05:05:00,104.045,104.08,104.045,104.08,67780786.0
2006-09-11 05:06:00,104.08,104.085,104.055,104.08,24711310.0
2006-09-11 05:07:00,104.075,104.08,104.073,104.073,115865980.0
2006-09-11 05:08:00,104.07,104.092,104.057,104.075,53433486.0
2006-09-11 05:09:00,104.075,104.08,104.035,104.035,79192106.0
2006-09-11 05:10:00,104.07,104.089,104.07,104.085,117501347.0
2006-09-11 05:11:00,104.09,104.09,104.075,104.075,43394968.0
2006-09-11 05:12:00,104.08,104.085,104.072,104.085,37570101.0
2006-09-11 05:13:00,104.07,104.085,104.062,104.062,38807343.0
2006-09-11 05:14:00,104.07,104.07,104.057,104.065,58436986.0
2006-09-11 05:15:00,104.07,104.095,104.065,104.095,68550138.0
2006-09-11 05:16:00,104.085,104.087,104.08,104.08,30631184.0
2006-09-11 05:17:00,104.08,104.1,104.08,104.083,50064155.0
2006-09-11 05:18:00,104.09,104.107,104.09,104.102,69274119.0
2006-09-11 05:19:00,104.105,104.11,104.095,104.11,70314905.0
2006-09-11 05:20:00,104.11,104.11,104.075,104.075,106988620.0
2006-09-11 05:21:00,104.065,104.103,104.065,104.103,47350548.0
2006-09-11 05:22:00,104.11,104.115,104.08,104.115,21108207.0
2006-09-11 05:23:00,104.105,104.11,104.1,104.1,243338863.0
2006-09-11 05:24:00,104.095,104.115,104.095,104.105,120860896.0
2006-09-11 05:25:00,104.103,104.11,104.097,104.105,37036203.0
2006-09-11 05:26:00,104.115,104.125,104.105,104.12,21586381.0
2006-09-11 05:27:00,104.115,104.128,104.1,104.115,40777116.0
2006-09-11 05:28:00,104.115,104.119,104.104,104.105,38161391.0
2006-09-11 05:29:00,104.105,104.115,104.103,104.11,29789111.0
2006-09-11 05:31:00,104.108,104.108,104.095,104.1,85086876.0
2006-09-11 05:32:00,104.1,104.115,104.095,104.115,15423252.0
2006-09-11 05:33:00,104.115,104.12,104.104,104.12,35995671.0
2006-09-11 05:34:00,104.075,104.12,104.075,104.112,154930057.0
2006-09-11 05:35:00,104.113,104.116,104.072,104.09,80187220.0
2006-09-11 05:36:00,104.1,104.1,104.058,104.073,100098286.0
2006-09-11 05:37:00,104.073,104.073,104.07,104.07,39581919.0
2006-09-11 05:38:00,104.07,104.076,104.05,104.065,34925110.0
2006-09-11 05:39:00,104.07,104.078,104.07,104.07,48280278.0
2006-09-11 05:40:00,104.068,104.088,104.068,104.08,25257180.0
2006-09-11 05:41:00,104.07,104.095,104.07,104.07,32272733.0
2006-09-11 05:42:00,104.077,104.08,104.07,104.075,63770990.0
2006-09-11 05:43:00,104.08,104.081,104.06,104.06,36357422.0
2006-09-11 05:44:00,104.048,104.065,104.045,104.055,96528657.0
2006-09-11 05:45:00,104.05,104.057,104.05,104.053,32109682.0
2006-09-11 05:46:00,104.04,104.042,104.038,104.038,27018928.0
2006-09-11 05:47:00,104.025,104.05,104.025,104.03,56838065.0
2006-09-11 05:48:00,104.035,104.05,104.025,104.05,31204183.0
2006-09-11 05:49:00,104.05,104.068,104.047,104.053,153029319.0
2006-09-11 05:50:00,104.058,104.058,104.035,104.035,27462388.0
2006-09-11 05:51:00,104.04,104.05,104.035,104.05,62687452.0
2006-09-11 05:52:00,104.05,104.06,104.04,104.04,49541975.0
2006-09-11 05:53:00,104.043,104.07,104.043,104.07,39295590.0
2006-09-11 05:54:00,104.065,104.065,104.04,104.04,32432912.0
2006-09-11 05:55:00,104.05,104.079,104.05,104.065,113284098.0
2006-09-11 05:56:00,104.067,104.085,104.067,104.07,80838777.0
2006-09-11 05:57:00,104.055,104.07,104.055,104.055,64993133.0
2006-09-11 05:58:00,104.067,104.067,104.046,104.058,50435006.0
2006-09-11 06:00:00,104.06,104.06,104.047,104.055,38747185.0
2006-09-11 06:01:00,104.06,104.06,104.05,104.055,61823266.0
2006-09-11 06:02:00,104.065,104.065,104.04,104.05,86643342.0
2006-09-11 06:03:00,104.065,104.07,104.045,104.045,16364927.0
2006-09-11 06:04:00,104.05,104.06,104.043,104.06,57109634.0
2006-09-11 06:05:00,104.055,104.073,104.04,104.068,20769597.0
2006-09-11 06:06:00,104.075,104.076,104.07,104.07,4549410.0
2006-09-11 06:07:00,104.065,104.066,104.052,104.052,131759479.0
2006-09-11 06:08:00,104.065,104.066,104.05,104.05,64201457.0
2006-09-11 06:10:00,104.04,104.06,104.023,104.045,126164849.0
2006-09-11 06:11:00,104.045,104.05,104.04,104.04,8354918.0
2006-09-11 06:12:00,104.045,104.046,104.032,104.032,48351825.0
2006-09-11 06:13:00,104.035,104.041,104.01,104.01,18102670.0
2006-09-11 06:14:00,104.02,104.025,104.01,104.02,81769676.0
2006-09-11 06:15:00,104.013,104.029,104.007,104.015,21010804.0
2006-09-11 06:16:00,104.0,104.02,103.99,104.02,32727891.0
2006-09-11 06:17:00,104.01,104.025,104.01,104.02,126027116.0
2006-09-11 06:18:00,104.02,104.03,104.017,104.025,96762182.0
2006-09-11 06:19:00,104.025,104.05,104.025,104.05,50498944.0
2006-09-11 06:20:00,104.04,104.06,104.04,104.06,17143387.0
2006-09-11 06:21:00,104.05,104.06,104.05,104.055,89696959.0
2006-09-11 06:22:00,104.053,104.065,104.03,104.065,49000990.0
2006-09-11 06:23:00,104.06,104.06,104.03,104.03,15561824.0
2006-09-11 06:24:00,104.035,104.035,104.02,104.02,69654708.0
2006-09-11 06:25:00,104.025,104.065,104.025,104.045,14979579.0
2006-09-11 06:26:00,104.05,104.06,104.04,104.06,51794492.0
2006-09-11 06:27:00,104.06,104.06,104.029,104.045,42605638.0
2006-09-11 06:28:00,104.068,104.068,104.04,104.055,44288390.0
2006-09-11 06:29:00,104.05,104.06,104.025,104.06,115567418.0
2006-09-11 06:30:00,104.053,104.071,104.051,104.07,49160345.0
2006-09-11 06:31:00,104.07,104.108,104.07,104.087,35577432.0
2006-09-11 06:32:00,104.1,104.1,104.07,104.07,94213562.0
2006-09-11 06:33:00,104.073,104.08,104.073,104.073,50594905.0
2006-09-11 06:34:00,104.075,104.08,104.07,104.075,76203651.0
2006-09-11 06:35:00,104.08,104.08,104.07,104.08,19893244.0
2006-09-11 06:37:00,104.075,104.091,104.075,104.075,67746704.0
2006-09-11 06:38:00,104.075,104.08,104.07,104.07,77343700.0
2006-09-11 06:39:00,104.08,104.09,104.063,104.07,41917357.0
2006-09-11 06:40:00,104.07,104.076,104.07,104.07,45595319.0
2006-09-11 06:41:00,104.062,104.063,104.059,104.062,50050998.0
2006-09-11 06:42:00,104.07,104.076,104.065,104.068,33365422.0
2006-09-11 06:43:00,104.035,104.083,104.031,104.075,72495876.0
2006-09-11 06:44:00,104.07,104.115,104.07,104.095,92282440.0
2006-09-11 06:45:00,104.105,104.12,104.098,104.11,36186986.0
2006-09-11 06:46:00,104.11,104.115,104.095,104.105,59166247.0
2006-09-11 06:47:00,104.105,104.118,104.105,104.118,29743100.0
2006-09-11 06:48:00,104.12,104.12,104.108,104.108,49898761.0
2006-09-11 06:49:00,104.12,104.12,104.09,104.1,20532387.0
2006-09-11 06:50:00,104.1,104.12,104.1,104.11,23225902.0
2006-09-11 06:51:00,104.13,104.13,104.115,104.115,8602934.0
2006-09-11 06:52:00,104.115,104.13,104.115,104.13,67157293.0
2006-09-11 06:53:00,104.145,104.145,104.124,104.13,40530039.0
2006-09-11 06:54:00,104.125,104.135,104.12,104.135,28731601.0
2006-09-11 06:55:00,104.14,104.14,104.107,104.125,49792937.0
2006-09-11 06:56:00,104.125,104.13,104.105,104.105,27267274.0
2006-09-11 06:57:00,104.107,104.11,104.063,104.11,142263756.0
2006-09-11 06:58:00,104.103,104.115,104.103,104.105,66912638.0
2006-09-11 06:59:00,104.12,104.12,104.09,104.1,104052148.0
2006-09-11 07:00:00,104.1,104.163,104.1,104.135,33348627.0
2006-09-11 07:01:00,104.162,104.205,104.125,104.185,59423799.0
2006-09-11 07:02:00,104.18,104.205,104.18,104.19,54664368.0
2006-09-11 07:03:00,104.195,104.198,104.19,104.195,71091815.0
2006-09-11 07:04:00,104.165,104.2,104.165,104.19,42786003.0
2006-09-11 07:05:00,104.18,104.22,104.16,104.22,54297866.0
2006-09-11 07:06:00,104.225,104.227,104.202,104.22,49543559.0
2006-09-11 07:07:00,104.215,104.225,104.215,104.225,44110881.0
2006-09-11 07:08:00,104.185,104.225,104.185,104.212,117352888.0
2006-09-11 07:09:00,104.21,104.228,104.196,104.2,46122943.0
2006-09-11 07:10:00,104.195,104.215,104.18,104.2,95566691.0
2006-09-11 07:11:00,104.215,104.215,104.199,104.21,30689431.0
2006-09-11 07:12:00,104.205,104.211,104.198,104.2,77294886.0
2006-09-11 07:13:00,104.195,104.213,104.185,104.213,50473432.0
2006-09-11 07:14:00,104.213,104.213,104.193,104.193,22723767.0
2006-09-11 07:15:00,104.21,104.23,104.21,104.23,54184906.0
2006-09-11 07:16:00,104.23,104.23,104.209,104.223,29904676.0
2006-09-11 07:17:00,104.22,104.23,104.22,104.23,100985465.0
2006-09-11 07:18:00,104.212,104.232,104.211,104.23,28283370.0
2006-09-11 07:19:00,104.225,104.232,104.222,104.225,57195892.0
2006-09-11 07:20:00,104.22,104.24,104.22,104.24,76573953.0
2006-09-11 07:21:00,104.218,104.255,104.218,104.255,46981206.0
2006-09-11 07:22:00,104.255,104.267,104.24,104.24,47432259.0
2006-09-11 07:23:00,104.235,104.265,104.235,104.237,50759713.0
2006-09-11 07:24:00,104.233,104.24,104.22,104.24,15788251.0
2006-09-11 07:25:00,104.232,104.234,104.21,104.21,24395729.0
2006-09-11 07:26:00,104.202,104.225,104.179,104.2,40318299.0
2006-09-11 07:27:00,104.2,104.21,104.175,104.175,173104182.0
2006-09-11 07:28:00,104.2,104.21,104.19,104.21,30279291.0
2006-09-11 07:29:00,104.202,104.207,104.199,104.2,83503510.0
2006-09-11 07:30:00,104.195,104.207,104.195,104.205,37494440.0
2006-09-11 07:31:00,104.21,104.217,104.21,104.21,33900458.0
2006-09-11 07:32:00,104.21,104.222,104.16,104.22,61285046.0
2006-09-11 07:33:00,104.207,104.23,104.205,104.215,46497915.0
2006-09-11 07:34:00,104.215,104.218,104.205,104.215,85213189.0
2006-09-11 07:35:00,104.215,104.22,104.204,104.205,71851270.0
2006-09-11 07:36:00,104.205,104.212,104.19,104.19,21673828.0
2006-09-11 07:37:00,104.19,104.215,104.153,104.21,94551275.0
2006-09-11 07:38:00,104.215,104.215,104.169,104.215,53547600.0
2006-09-11 07:39:00,104.21,104.23,104.197,104.197,89307880.0
2006-09-11 07:40:00,104.205,104.205,104.125,104.15,99049038.0
2006-09-11 07:41:00,104.145,104.15,104.135,104.15,63113513.0
2006-09-11 07:42:00,104.15,104.17,104.15,104.15,72257026.0
2006-09-11 07:43:00,104.16,104.18,104.143,104.165,98165754.0
2006-09-11 07:44:00,104.18,104.195,104.18,104.195,47033030.0
2006-09-11 07:45:00,104.198,104.232,104.198,104.22,71874947.0
2006-09-11 07:46:00,104.225,104.235,104.184,104.185,26923207.0
2006-09-11 07:47:00,104.19,104.205,104.145,104.16,40832338.0
2006-09-11 07:48:00,104.165,104.175,104.155,104.17,25600018.0
2006-09-11 07:49:00,104.155,104.19,104.155,104.155,14720008.0
2006-09-11 07:50:00,104.15,104.18,104.15,104.16,103392012.0
2006-09-11 07:51:00,104.16,104.18,104.159,104.18,38864552.0
2006-09-11 07:52:00,104.172,104.172,104.162,104.168,69206441.0
2006-09-11 07:53:00,104.16,104.18,104.135,104.165,134697645.0
2006-09-11 07:54:00,104.165,104.18,104.165,104.17,113107851.0
2006-09-11 07:55:00,104.185,104.22,104.185,104.205,54221460.0
2006-09-11 07:56:00,104.218,104.226,104.207,104.215,34086223.0
2006-09-11 07:57:00,104.205,104.205,104.185,104.185,143879792.0
2006-09-11 07:58:00,104.195,104.225,104.143,104.225,23348966.0
2006-09-11 07:59:00,104.21,104.233,104.19,104.233,39485846.0
2006-09-11 08:00:00,104.23,104.23,104.185,104.19,20624764.0
2006-09-11 08:01:00,104.192,104.192,104.16,104.17,97902873.0
2006-09-11 08:02:00,104.172,104.195,104.172,104.195,91344059.0
2006-09-11 08:03:00,104.205,104.215,104.205,104.215,44997381.0
2006-09-11 08:04:00,104.217,104.217,104.195,104.195,38108181.0
2006-09-11 08:05:00,104.19,104.223,104.19,104.205,36670183.0
2006-09-11 08:06:00,104.207,104.225,104.175,104.22,102601776.0
2006-09-11 08:07:00,104.22,104.238,104.181,104.225,43363875.0
2006-09-11 08:08:00,104.225,104.24,104.22,104.22,89316946.0
2006-09-11 08:09:00,104.207,104.245,104.207,104.227,139537139.0
2006-09-11 08:10:00,104.232,104.283,104.232,104.283,54792860.0
2006-09-11 08:11:00,104.29,104.29,104.235,104.27,120346126.0
2006-09-11 08:12:00,104.265,104.3,104.258,104.3,90338733.0
2006-09-11 08:13:00,104.287,104.315,104.287,104.295,110178067.0
2006-09-11 08:14:00,104.293,104.323,104.268,104.268,102974189.0
2006-09-11 08:15:00,104.305,104.373,104.29,104.37,66348301.0
2006-09-11 08:16:00,104.36,104.375,104.28,104.28,94596368.0
2006-09-11 08:17:00,104.32,104.355,104.3,104.328,173628811.0
2006-09-11 08:18:00,104.33,104.35,104.305,104.305,81452083.0
2006-09-11 08:19:00,104.295,104.318,104.265,104.318,99669276.0
2006-09-11 08:20:00,104.315,104.341,104.315,104.33,45273234.0
2006-09-11 08:21:00,104.34,104.373,104.312,104.323,122642957.0
2006-09-11 08:22:00,104.32,104.38,104.32,104.37,60798787.0
2006-09-11 08:23:00,104.37,104.38,104.335,104.36,88722998.0
2006-09-11 08:24:00,104.348,104.355,104.335,104.343,96189880.0
2006-09-11 08:25:00,104.335,104.345,104.315,104.335,140542101.0
2006-09-11 08:26:00,104.33,104.33,104.315,104.315,56140929.0
2006-09-11 08:27:00,104.318,104.34,104.318,104.335,61520569.0
2006-09-11 08:28:00,104.352,104.352,104.323,104.347,69117099.0
2006-09-11 08:29:00,104.343,104.343,104.287,104.287,22095803.0
2006-09-11 08:30:00,104.285,104.335,104.285,104.335,38740837.0
2006-09-11 08:31:00,104.335,104.365,104.335,104.365,144481049.0
2006-09-11 08:32:00,104.35,104.359,104.315,104.327,26296640.0
2006-09-11 08:33:00,104.34,104.365,104.34,104.35,83603188.0
2006-09-11 08:34:00,104.355,104.445,104.35,104.412,87747501.0
2006-09-11 08:35:00,104.395,104.42,104.385,104.385,47978798.0
2006-09-11 08:36:00,104.37,104.395,104.332,104.332,92210536.0
2006-09-11 08:37:00,104.332,104.38,104.332,104.36,126944048.0
2006-09-11 08:38:00,104.37,104.405,104.32,104.405,15459969.0
2006-09-11 08:39:00,104.395,104.395,104.34,104.34,29027516.0
2006-09-11 08:40:00,104.345,104.38,104.29,104.29,78791132.0
2006-09-11 08:41:00,104.305,104.32,104.285,104.295,32510947.0
2006-09-11 08:42:00,104.315,104.32,104.26,104.28,55335390.0
2006-09-11 08:43:00,104.288,104.31,104.288,104.31,89345386.0
2006-09-11 08:44:00,104.33,104.33,104.295,104.33,33612714.0
2006-09-11 08:45:00,104.335,104.353,104.315,104.353,103895810.0
2006-09-11 08:46:00,104.36,104.36,104.315,104.333,96512138.0
2006-09-11 08:47:00,104.325,104.355,104.305,104.315,89574467.0
2006-09-11 08:48:00,104.32,104.32,104.278,104.315,82348422.0
2006-09-11 08:49:00,104.305,104.305,104.264,104.3,25409361.0
2006-09-11 08:50:00,104.285,104.315,104.285,104.305,81446708.0
2006-09-11 08:51:00,104.31,104.34,104.3,104.34,48931040.0
2006-09-11 08:52:00,104.33,104.37,104.325,104.355,86287186.0
2006-09-11 08:53:00,104.345,104.36,104.33,104.36,71231039.0
2006-09-11 08:54:00,104.373,104.373,104.347,104.355,39175547.0
2006-09-11 08:55:00,104.365,104.38,104.353,104.38,53813616.0
2006-09-11 08:56:00,104.37,104.425,104.33,104.393,69063246.0
2006-09-11 08:57:00,104.41,104.435,104.375,104.375,40666908.0
2006-09-11 08:58:00,104.41,104.41,104.388,104.39,23401677.0
2006-09-11 08:59:00,104.385,104.425,104.377,104.405,156833519.0
2006-09-11 09:00:00,104.41,104.41,104.375,104.38,201011386.0
2006-09-11 09:01:00,104.383,104.395,104.383,104.385,43462471.0
2006-09-11 09:02:00,104.39,104.398,104.365,104.365,52387616.0
2006-09-11 09:03:00,104.37,104.455,104.37,104.455,41770842.0
2006-09-11 09:04:00,104.45,104.45,104.392,104.392,104629412.0
2006-09-11 09:05:00,104.395,104.418,104.395,104.415,86298905.0
2006-09-11 09:06:00,104.415,104.419,104.385,104.415,33881313.0
2006-09-11 09:07:00,104.413,104.445,104.39,104.413,66614477.0
2006-09-11 09:08:00,104.415,104.427,104.4,104.405,92087063.0
2006-09-11 09:09:00,104.413,104.435,104.413,104.435,50508322.0
2006-09-11 09:10:00,104.438,104.48,104.425,104.462,9329663.0
2006-09-11 09:11:00,104.47,104.508,104.465,104.47,75375282.0
2006-09-11 09:12:00,104.465,104.47,104.435,104.465,101833157.0
2006-09-11 09:13:00,104.465,104.473,104.45,104.473,389844166.0
2006-09-11 09:14:00,104.48,104.481,104.46,104.475,20170966.0
2006-09-11 09:15:00,104.455,104.47,104.4,104.438,66894844.0
2006-09-11 09:16:00,104.445,104.475,104.41,104.467,68565198.0
2006-09-11 09:17:00,104.47,104.485,104.445,104.445,30177590.0
2006-09-11 09:18:00,104.445,104.445,104.383,104.44,155491948.0
2006-09-11 09:19:00,104.45,104.455,104.4,104.427,87213724.0
2006-09-11 09:20:00,104.432,104.46,104.42,104.43,48051387.0
2006-09-11 09:21:00,104.43,104.49,104.43,104.465,30321435.0
2006-09-11 09:22:00,104.455,104.535,104.455,104.535,103247436.0
2006-09-11 09:23:00,104.52,104.52,104.46,104.49,49938385.0
2006-09-11 09:24:00,104.483,104.492,104.453,104.485,187023770.0
2006-09-11 09:25:00,104.48,104.48,104.445,104.46,177180145.0
2006-09-11 09:26:00,104.47,104.49,104.439,104.44,71400198.0
2006-09-11 09:27:00,104.453,104.453,104.413,104.43,106640675.0
2006-09-11 09:28:00,104.42,104.431,104.4,104.415,42494149.0
2006-09-11 09:29:00,104.415,104.433,104.375,104.433,76246050.0
2006-09-11 09:30:00,104.427,104.435,104.383,104.435,96462519.0
2006-09-11 09:31:00,104.42,104.42,104.395,104.397,130904218.0
2006-09-11 09:32:00,104.41,104.41,104.385,104.4,72822856.0
2006-09-11 09:33:00,104.403,104.425,104.385,104.415,117646724.0
2006-09-11 09:34:00,104.41,104.425,104.405,104.405,80418972.0
2006-09-11 09:35:00,104.43,104.46,104.43,104.435,60465378.0
2006-09-11 09:36:00,104.43,104.447,104.425,104.445,147221768.0
2006-09-11 09:37:00,104.44,104.455,104.43,104.455,21785585.0
2006-09-11 09:38:00,104.455,104.455,104.423,104.423,63936799.0
2006-09-11 09:39:00,104.425,104.445,104.39,104.405,141126288.0
2006-09-11 09:40:00,104.395,104.43,104.39,104.405,39241547.0
2006-09-11 09:41:00,104.405,104.445,104.405,104.44,58239374.0
2006-09-11 09:42:00,104.44,104.445,104.405,104.405,46455694.0
2006-09-11 09:43:00,104.44,104.455,104.392,104.45,70009271.0
2006-09-11 09:44:00,104.45,104.48,104.415,104.415,65823728.0
2006-09-11 09:45:00,104.415,104.435,104.393,104.393,314906836.0
2006-09-11 09:46:00,104.4,104.405,104.385,104.405,43359479.0
2006-09-11 09:47:00,104.385,104.445,104.385,104.43,83973474.0
2006-09-11 09:48:00,104.405,104.44,104.405,104.417,121868351.0
2006-09-11 09:49:00,104.425,104.445,104.38,104.43,22129900.0
2006-09-11 09:50:00,104.425,104.425,104.35,104.41,206341767.0
2006-09-11 09:51:00,104.38,104.433,104.38,104.433,65019390.0
2006-09-11 09:52:00,104.433,104.445,104.43,104.43,126403198.0
2006-09-11 09:53:00,104.433,104.449,104.43,104.445,67001032.0
2006-09-11 09:54:00,104.47,104.5,104.47,104.475,41888909.0
2006-09-11 09:55:00,104.482,104.495,104.465,104.487,49574018.0
2006-09-11 09:56:00,104.48,104.5,104.46,104.475,160094123.0
2006-09-11 09:57:00,104.48,104.485,104.455,104.485,95490507.0
2006-09-11 09:58:00,104.48,104.495,104.465,104.49,50458149.0
2006-09-11 09:59:00,104.483,104.483,104.427,104.452,76359148.0
2006-09-11 10:00:00,104.435,104.475,104.435,104.455,64499258.0
2006-09-11 10:01:00,104.45,104.48,104.408,104.48,65926871.0
2006-09-11 10:02:00,104.48,104.5,104.465,104.465,71962171.0
2006-09-11 10:03:00,104.47,104.493,104.452,104.47,128340641.0
2006-09-11 10:04:00,104.465,104.5,104.447,104.5,49544132.0
2006-09-11 10:05:00,104.49,104.49,104.46,104.465,152364701.0
2006-09-11 10:06:00,104.47,104.47,104.425,104.425,126842831.0
2006-09-11 10:07:00,104.417,104.445,104.415,104.445,186616494.0
2006-09-11 10:08:00,104.453,104.543,104.38,104.54,25011901.0
2006-09-11 10:09:00,104.535,104.623,104.515,104.56,153865184.0
2006-09-11 10:10:00,104.595,104.595,104.515,104.53,37328421.0
2006-09-11 10:11:00,104.53,104.53,104.45,104.485,105124663.0
2006-09-11 10:12:00,104.49,104.503,104.465,104.5,20831912.0
2006-09-11 10:13:00,104.49,104.505,104.455,104.505,130545320.0
2006-09-11 10:14:00,104.48,104.48,104.44,104.453,56409158.0
2006-09-11 10:15:00,104.455,104.492,104.455,104.473,30382411.0
2006-09-11 10:16:00,104.46,104.473,104.427,104.47,110796126.0
2006-09-11 10:17:00,104.455,104.495,104.455,104.475,119069805.0
2006-09-11 10:18:00,104.475,104.5,104.457,104.465,48255470.0
2006-09-11 10:19:00,104.442,104.47,104.42,104.45,33594047.0
2006-09-11 10:20:00,104.442,104.465,104.442,104.465,22194695.0
2006-09-11 10:21:00,104.445,104.458,104.435,104.445,20183421.0
2006-09-11 10:22:00,104.455,104.52,104.455,104.52,23835506.0
2006-09-11 10:23:00,104.515,104.536,104.51,104.528,27718960.0
2006-09-11 10:24:00,104.525,104.55,104.525,104.55,125190834.0
2006-09-11 10:25:00,104.545,104.56,104.541,104.545,21378985.0
2006-09-11 10:26:00,104.542,104.57,104.537,104.537,98626513.0
2006-09-11 10:27:00,104.54,104.54,104.502,104.525,112992325.0
2006-09-11 10:28:00,104.52,104.52,104.495,104.495,22469572.0
2006-09-11 10:29:00,104.5,104.52,104.5,104.515,95557855.0
2006-09-11 10:30:00,104.497,104.528,104.493,104.505,40901137.0
2006-09-11 10:31:00,104.5,104.542,104.49,104.54,95902649.0
2006-09-11 10:32:00,104.535,104.557,104.532,104.532,70294265.0
2006-09-11 10:33:00,104.54,104.555,104.529,104.555,25657518.0
2006-09-11 10:34:00,104.545,104.563,104.515,104.515,16207049.0
2006-09-11 10:35:00,104.518,104.565,104.518,104.533,97456664.0
2006-09-11 10:36:00,104.533,104.533,104.5,104.515,112346070.0
2006-09-11 10:37:00,104.515,104.521,104.5,104.5,107445817.0
2006-09-11 10:38:00,104.525,104.615,104.525,104.58,65637146.0
2006-09-11 10:39:00,104.57,104.57,104.558,104.565,84339755.0
2006-09-11 10:40:00,104.55,104.565,104.55,104.555,30067998.0
2006-09-11 10:41:00,104.555,104.583,104.525,104.56,44150930.0
2006-09-11 10:42:00,104.563,104.577,104.55,104.577,31156972.0
2006-09-11 10:43:00,104.575,104.625,104.575,104.6,63560140.0
2006-09-11 10:44:00,104.61,104.665,104.61,104.665,121057756.0
2006-09-11 10:45:00,104.66,104.66,104.62,104.645,66951419.0
2006-09-11 10:46:00,104.643,104.705,104.643,104.665,87570925.0
2006-09-11 10:47:00,104.685,104.685,104.65,104.665,131537152.0
2006-09-11 10:48:00,104.66,104.69,104.645,104.69,110671981.0
2006-09-11 10:49:00,104.685,104.7,104.675,104.69,64928999.0
2006-09-11 10:50:00,104.685,104.725,104.685,104.7,173693106.0
2006-09-11 10:51:00,104.69,104.73,104.65,104.72,31557997.0
2006-09-11 10:52:00,104.73,104.73,104.7,104.715,64946910.0
2006-09-11 10:53:00,104.72,104.72,104.7,104.71,67640176.0
2006-09-11 10:54:00,104.72,104.743,104.72,104.735,39589999.0
2006-09-11 10:55:00,104.733,104.8,104.675,104.8,133374449.0
2006-09-11 10:56:00,104.8,104.8,104.738,104.78,19165918.0
2006-09-11 10:57:00,104.78,104.81,104.717,104.722,48610169.0
2006-09-11 10:58:00,104.72,104.758,104.71,104.745,56749201.0
2006-09-11 10:59:00,104.705,104.765,104.705,104.753,88681694.0
2006-09-11 11:00:00,104.76,104.77,104.703,104.735,73889904.0
2006-09-11 11:01:00,104.74,104.75,104.722,104.748,69464120.0
2006-09-11 11:02:00,104.742,104.765,104.73,104.73,34275318.0
2006-09-11 11:03:00,104.72,104.73,104.715,104.715,36688936.0
2006-09-11 11:04:00,104.713,104.72,104.705,104.72,158374089.0
2006-09-11 11:05:00,104.72,104.725,104.71,104.71,182969184.0
2006-09-11 11:06:00,104.71,104.71,104.665,104.69,14144945.0
2006-09-11 11:07:00,104.68,104.73,104.68,104.72,129159580.0
2006-09-11 11:08:00,104.71,104.74,104.705,104.74,128743224.0
2006-09-11 11:09:00,104.74,104.75,104.715,104.715,120356484.0
2006-09-11 11:10:00,104.705,104.73,104.672,104.72,101712881.0
2006-09-11 11:11:00,104.725,104.74,104.7,104.722,160118835.0
2006-09-11 11:12:00,104.73,104.75,104.73,104.73,135945566.0
2006-09-11 11:13:00,104.73,104.751,104.717,104.717,155077139.0
2006-09-11 11:14:00,104.735,104.735,104.72,104.72,42639849.0
2006-09-11 11:15:00,104.72,104.73,104.712,104.712,67703830.0
2006-09-11 11:16:00,104.723,104.761,104.723,104.755,51575164.0
2006-09-11 11:17:00,104.75,104.78,104.75,104.78,44565484.0
2006-09-11 11:18:00,104.78,104.802,104.78,104.802,26599828.0
2006-09-11 11:19:00,104.825,104.825,104.773,104.79,72132118.0
2006-09-11 11:20:00,104.8,104.802,104.775,104.802,189911440.0
2006-09-11 11:21:00,104.815,104.827,104.779,104.82,31302353.0
2006-09-11 11:22:00,104.815,104.832,104.8,104.822,78922459.0
2006-09-11 11:23:00,104.84,104.843,104.775,104.775,97116698.0
2006-09-11 11:24:00,104.82,104.845,104.777,104.825,42032545.0
2006-09-11 11:25:00,104.825,104.825,104.795,104.81,130363587.0
2006-09-11 11:26:00,104.81,104.81,104.75,104.79,89411797.0
2006-09-11 11:27:00,104.795,104.795,104.765,104.765,159911604.0
2006-09-11 11:28:00,104.77,104.787,104.75,104.787,48763099.0
2006-09-11 11:29:00,104.78,104.795,104.748,104.77,60966959.0
2006-09-11 11:30:00,104.765,104.79,104.765,104.79,86991526.0
2006-09-11 11:31:00,104.78,104.799,104.77,104.77,34493185.0
2006-09-11 11:32:00,104.775,104.795,104.76,104.795,23295936.0
2006-09-11 11:33:00,104.79,104.8,104.76,104.78,95325044.0
2006-09-11 11:34:00,104.79,104.79,104.775,104.777,25293203.0
2006-09-11 11:35:00,104.795,104.795,104.775,104.795,107892445.0
2006-09-11 11:36:00,104.79,104.797,104.775,104.775,42035885.0
2006-09-11 11:37:00,104.75,104.759,104.745,104.75,17175366.0
2006-09-11 11:38:00,104.75,104.835,104.73,104.835,31116186.0
2006-09-11 11:39:00,104.785,104.858,104.785,104.8,52100770.0
2006-09-11 11:40:00,104.79,104.79,104.712,104.775,50829451.0
2006-09-11 11:41:00,104.768,104.775,104.76,104.76,72976196.0
2006-09-11 11:42:00,104.765,104.778,104.735,104.77,50206037.0
2006-09-11 11:43:00,104.76,104.764,104.732,104.732,85957310.0
2006-09-11 11:44:00,104.737,104.76,104.72,104.76,41715157.0
2006-09-11 11:45:00,104.77,104.77,104.705,104.767,29241747.0
2006-09-11 11:46:00,104.773,104.835,104.773,104.81,148787111.0
2006-09-11 11:47:00,104.805,104.835,104.8,104.83,81607026.0
2006-09-11 11:48:00,104.82,104.82,104.77,104.798,31732426.0
2006-09-11 11:49:00,104.795,104.795,104.755,104.79,71133390.0
2006-09-11 11:50:00,104.775,104.805,104.775,104.795,54072679.0
2006-09-11 11:51:00,104.78,104.81,104.777,104.79,59845638.0
2006-09-11 11:52:00,104.8,104.8,104.75,104.79,38646151.0
2006-09-11 11:53:00,104.765,104.8,104.705,104.74,13469908.0
2006-09-11 11:54:00,104.75,104.785,104.725,104.785,47087261.0
2006-09-11 11:55:00,104.79,104.79,104.727,104.765,35358077.0
2006-09-11 11:56:00,104.762,104.77,104.715,104.715,50636450.0
2006-09-11 11:57:00,104.77,104.805,104.755,104.8,59739477.0
2006-09-11 11:58:00,104.805,104.885,104.805,104.885,97424761.0
2006-09-11 11:59:00,104.885,104.885,104.845,104.885,48568729.0
2006-09-11 12:00:00,104.89,104.89,104.84,104.845,14195928.0
2006-09-11 12:01:00,104.85,104.85,104.825,104.847,49279945.0
2006-09-11 12:02:00,104.86,104.865,104.84,104.85,61063576.0
2006-09-11 12:03:00,104.845,104.885,104.845,104.885,59555103.0
2006-09-11 12:04:00,104.88,104.88,104.86,104.86,44930799.0
2006-09-11 12:05:00,104.865,104.87,104.835,104.87,57403466.0
2006-09-11 12:06:00,104.87,104.87,104.84,104.86,118137985.0
2006-09-11 12:07:00,104.87,104.87,104.822,104.83,161951876.0
2006-09-11 12:08:00,104.845,104.87,104.845,104.87,42661397.0
2006-09-11 12:09:00,104.858,104.87,104.847,104.847,99422629.0
2006-09-11 12:10:00,104.85,104.85,104.83,104.845,46261874.0
2006-09-11 12:11:00,104.845,104.855,104.829,104.837,48225176.0
2006-09-11 12:12:00,104.845,104.895,104.845,104.87,46177135.0
2006-09-11 12:13:00,104.86,104.86,104.85,104.855,51142671.0
2006-09-11 12:14:00,104.86,104.87,104.85,104.87,62644207.0
2006-09-11 12:15:00,104.87,104.89,104.845,104.86,69908069.0
2006-09-11 12:16:00,104.865,104.865,104.835,104.85,56861003.0
2006-09-11 12:17:00,104.845,104.875,104.845,104.875,45414529.0
2006-09-11 12:18:00,104.875,104.882,104.855,104.865,80564879.0
2006-09-11 12:19:00,104.86,104.886,104.852,104.858,127827329.0
2006-09-11 12:20:00,104.865,104.89,104.86,104.86,66487303.0
2006-09-11 12:21:00,104.87,104.87,104.854,104.858,33057305.0
2006-09-11 12:22:00,104.85,104.885,104.85,104.885,59483988.0
2006-09-11 12:23:00,104.88,104.915,104.875,104.9,96921110.0
2006-09-11 12:24:00,104.903,104.903,104.855,104.855,51858501.0
2006-09-11 12:25:00,104.875,104.875,104.85,104.85,104217766.0
2006-09-11 12:26:00,104.835,104.842,104.796,104.825,58532216.0
2006-09-11 12:27:00,104.83,104.85,104.797,104.797,70787634.0
2006-09-11 12:28:00,104.81,104.824,104.775,104.823,69739868.0
2006-09-11 12:29:00,104.81,104.89,104.81,104.863,47002349.0
2006-09-11 12:30:00,104.863,104.863,104.823,104.83,74911553.0
2006-09-11 12:31:00,104.835,104.841,104.825,104.83,45955297.0
2006-09-11 12:32:00,104.823,104.86,104.823,104.85,145143169.0
2006-09-11 12:33:00,104.845,104.845,104.825,104.84,45837363.0
2006-09-11 12:34:00,104.828,104.83,104.8,104.83,37271421.0
2006-09-11 12:35:00,104.827,104.827,104.775,104.785,53548548.0
2006-09-11 12:36:00,104.795,104.8,104.77,104.8,45964799.0
2006-09-11 12:37:00,104.795,104.823,104.782,104.813,77833058.0
2006-09-11 12:38:00,104.82,104.82,104.79,104.79,34265031.0
2006-09-11 12:39:00,104.78,104.796,104.78,104.78,28683483.0
2006-09-11 12:40:00,104.775,104.794,104.763,104.768,106892609.0
2006-09-11 12:41:00,104.775,104.785,104.755,104.785,97405279.0
2006-09-11 12:42:00,104.79,104.826,104.755,104.755,58696426.0
2006-09-11 12:43:00,104.74,104.797,104.74,104.797,39365431.0
2006-09-11 12:44:00,104.805,104.81,104.785,104.808,43510385.0
2006-09-11 12:45:00,104.807,104.81,104.765,104.785,130425313.0
2006-09-11 12:46:00,104.77,104.81,104.77,104.81,115484348.0
2006-09-11 12:47:00,104.805,104.815,104.785,104.81,128546890.0
2006-09-11 12:48:00,104.787,104.841,104.787,104.84,153539437.0
2006-09-11 12:49:00,104.845,104.87,104.845,104.855,25135627.0
2006-09-11 12:50:00,104.87,104.87,104.855,104.855,29256184.0
2006-09-11 12:51:00,104.85,104.905,104.85,104.892,60813349.0
2006-09-11 12:52:00,104.89,104.89,104.87,104.87,151477141.0
2006-09-11 12:53:00,104.87,104.881,104.86,104.86,66445320.0
2006-09-11 12:54:00,104.87,104.882,104.835,104.88,75770488.0
2006-09-11 12:55:00,104.87,104.891,104.86,104.86,47599897.0
2006-09-11 12:56:00,104.865,104.885,104.865,104.872,103750074.0
2006-09-11 12:57:00,104.875,104.89,104.862,104.89,232142632.0
2006-09-11 12:58:00,104.892,104.892,104.833,104.865,38644797.0
2006-09-11 12:59:00,104.853,104.893,104.845,104.865,43245731.0
2006-09-11 13:00:00,104.87,104.885,104.85,104.86,56850080.0
2006-09-11 13:01:00,104.855,104.869,104.85,104.85,42092368.0
2006-09-11 13:02:00,104.86,104.861,104.842,104.85,95016560.0
2006-09-11 13:03:00,104.86,104.882,104.842,104.865,87739767.0
2006-09-11 13:04:00,104.875,104.887,104.862,104.885,47189462.0
2006-09-11 13:05:00,104.885,104.892,104.83,104.842,26993904.0
2006-09-11 13:06:00,104.84,104.84,104.805,104.83,109533632.0
2006-09-11 13:07:00,104.835,104.87,104.835,104.845,102902852.0
2006-09-11 13:08:00,104.853,104.87,104.817,104.865,102911825.0
2006-09-11 13:09:00,104.86,104.865,104.825,104.835,52553994.0
2006-09-11 13:10:00,104.83,104.858,104.83,104.842,98352994.0
2006-09-11 13:11:00,104.832,104.84,104.82,104.82,49711166.0
2006-09-11 13:12:00,104.83,104.83,104.815,104.82,34817505.0
2006-09-11 13:13:00,104.812,104.825,104.81,104.815,44655429.0
2006-09-11 13:14:00,104.808,104.835,104.808,104.815,130079384.0
2006-09-11 13:15:00,104.81,104.82,104.785,104.785,143586632.0
2006-09-11 13:16:00,104.8,104.8,104.79,104.79,55593896.0
2006-09-11 13:17:00,104.795,104.795,104.785,104.785,5433716.0
2006-09-11 13:18:00,104.795,104.81,104.795,104.81,10201391.0
2006-09-11 13:19:00,104.803,104.805,104.785,104.805,43916767.0
2006-09-11 13:20:00,104.795,104.797,104.784,104.795,52635317.0
2006-09-11 13:21:00,104.795,104.804,104.78,104.79,122534477.0
2006-09-11 13:22:00,104.79,104.8,104.76,104.8,21464686.0
2006-09-11 13:23:00,104.8,104.805,104.76,104.79,31297994.0
2006-09-11 13:24:00,104.785,104.81,104.752,104.78,92372880.0
2006-09-11 13:25:00,104.777,104.82,104.77,104.77,160285659.0
2006-09-11 13:26:00,104.78,104.806,104.78,104.8,25294602.0
2006-09-11 13:27:00,104.8,104.825,104.765,104.82,126485846.0
2006-09-11 13:28:00,104.812,104.823,104.81,104.82,52672678.0
2006-09-11 13:29:00,104.83,104.83,104.805,104.81,20570720.0
2006-09-11 13:30:00,104.822,104.855,104.8,104.855,53449196.0
2006-09-11 13:31:00,104.86,104.86,104.85,104.85,71025248.0
2006-09-11 13:32:00,104.86,104.86,104.835,104.857,9604263.0
2006-09-11 13:33:00,104.86,104.86,104.773,104.805,101119600.0
2006-09-11 13:34:00,104.823,104.89,104.785,104.87,38723726.0
2006-09-11 13:35:00,104.865,104.88,104.83,104.85,163076666.0
2006-09-11 13:36:00,104.843,104.855,104.843,104.855,98033954.0
2006-09-11 13:37:00,104.85,104.87,104.84,104.84,81985762.0
2006-09-11 13:38:00,104.85,104.855,104.812,104.855,86724987.0
2006-09-11 13:39:00,104.86,104.865,104.835,104.85,227809017.0
2006-09-11 13:40:00,104.845,104.85,104.838,104.85,27299262.0
2006-09-11 13:41:00,104.85,104.85,104.816,104.83,46831067.0
2006-09-11 13:42:00,104.83,104.83,104.813,104.82,52436950.0
2006-09-11 13:43:00,104.82,104.825,104.802,104.825,58438308.0
2006-09-11 13:44:00,104.83,104.83,104.805,104.805,36789612.0
2006-09-11 13:45:00,104.805,104.815,104.793,104.815,51373257.0
2006-09-11 13:46:00,104.805,104.811,104.779,104.8,114716325.0
2006-09-11 13:47:00,104.81,104.82,104.785,104.82,86553870.0
2006-09-11 13:48:00,104.815,104.815,104.79,104.79,70871099.0
2006-09-11 13:49:00,104.8,104.8,104.765,104.775,40017822.0
2006-09-11 13:50:00,104.785,104.8,104.755,104.755,17529309.0
2006-09-11 13:51:00,104.775,104.795,104.76,104.79,138216552.0
2006-09-11 13:52:00,104.782,104.795,104.74,104.755,12978216.0
2006-09-11 13:53:00,104.755,104.755,104.69,104.69,29744078.0
2006-09-11 13:54:00,104.7,104.727,104.648,104.648,43867010.0
2006-09-11 13:55:00,104.71,104.725,104.66,104.68,36244783.0
2006-09-11 13:56:00,104.678,104.678,104.645,104.667,57976858.0
2006-09-11 13:57:00,104.66,104.665,104.63,104.645,101564668.0
2006-09-11 13:58:00,104.635,104.675,104.635,104.67,25592901.0
2006-09-11 13:59:00,104.67,104.68,104.629,104.66,15899618.0
2006-09-11 14:00:00,104.655,104.702,104.61,104.702,61725987.0
2006-09-11 14:01:00,104.7,104.7,104.656,104.69,72453216.0
2006-09-11 14:02:00,104.69,104.69,104.643,104.645,74460372.0
2006-09-11 14:03:00,104.65,104.67,104.608,104.625,76538243.0
2006-09-11 14:04:00,104.635,104.635,104.62,104.62,57136052.0
2006-09-11 14:05:00,104.607,104.607,104.545,104.605,263628924.0
2006-09-11 14:06:00,104.605,104.62,104.592,104.62,31554735.0
2006-09-11 14:07:00,104.595,104.64,104.595,104.64,138713652.0
2006-09-11 14:08:00,104.645,104.69,104.625,104.69,42856479.0
2006-09-11 14:09:00,104.685,104.685,104.645,104.67,52000438.0
2006-09-11 14:10:00,104.663,104.665,104.63,104.665,53275154.0
2006-09-11 14:11:00,104.658,104.7,104.645,104.645,32799163.0
2006-09-11 14:12:00,104.68,104.69,104.66,104.69,53592502.0
2006-09-11 14:13:00,104.69,104.69,104.658,104.68,33140255.0
2006-09-11 14:14:00,104.673,104.687,104.655,104.67,182721075.0
2006-09-11 14:15:00,104.675,104.7,104.65,104.68,120194873.0
2006-09-11 14:16:00,104.69,104.69,104.65,104.665,22987623.0
2006-09-11 14:17:00,104.665,104.685,104.653,104.667,40896984.0
2006-09-11 14:18:00,104.65,104.668,104.645,104.645,65454675.0
2006-09-11 14:19:00,104.65,104.665,104.605,104.665,206645827.0
2006-09-11 14:20:00,104.68,104.68,104.625,104.675,52719666.0
2006-09-11 14:21:00,104.66,104.691,104.632,104.68,83440676.0
2006-09-11 14:22:00,104.67,104.7,104.663,104.663,75751012.0
2006-09-11 14:23:00,104.665,104.71,104.665,104.695,12234274.0
2006-09-11 14:24:00,104.69,104.705,104.664,104.665,104419289.0
2006-09-11 14:25:00,104.655,104.693,104.655,104.693,42556617.0
2006-09-11 14:26:00,104.7,104.715,104.68,104.68,91394625.0
2006-09-11 14:27:00,104.71,104.71,104.665,104.675,75927582.0
2006-09-11 14:28:00,104.675,104.715,104.655,104.715,144439890.0
2006-09-11 14:29:00,104.71,104.728,104.66,104.66,118397715.0
2006-09-11 14:30:00,104.695,104.695,104.63,104.645,63277743.0
2006-09-11 14:31:00,104.65,104.66,104.613,104.65,144180450.0
2006-09-11 14:32:00,104.655,104.682,104.617,104.67,52762114.0
2006-09-11 14:33:00,104.665,104.669,104.64,104.66,64670691.0
2006-09-11 14:34:00,104.635,104.665,104.635,104.665,120218816.0
2006-09-11 14:35:00,104.665,104.666,104.645,104.663,22808287.0
2006-09-11 14:36:00,104.653,104.67,104.635,104.65,67795554.0
2006-09-11 14:37:00,104.645,104.65,104.61,104.65,85848038.0
2006-09-11 14:38:00,104.66,104.66,104.59,104.6,35950883.0
2006-09-11 14:39:00,104.61,104.62,104.53,104.62,23692173.0
2006-09-11 14:40:00,104.62,104.645,104.605,104.64,33398107.0
2006-09-11 14:41:00,104.625,104.625,104.578,104.578,63121191.0
2006-09-11 14:42:00,104.595,104.625,104.564,104.625,22359648.0
2006-09-11 14:43:00,104.625,104.625,104.571,104.58,64063020.0
2006-09-11 14:44:00,104.58,104.615,104.565,104.615,93525850.0
2006-09-11 14:45:00,104.605,104.635,104.57,104.61,28889403.0
2006-09-11 14:46:00,104.62,104.67,104.62,104.67,87842643.0
2006-09-11 14:47:00,104.655,104.665,104.64,104.655,42879473.0
2006-09-11 14:48:00,104.665,104.705,104.665,104.68,32283662.0
2006-09-11 14:49:00,104.71,104.715,104.698,104.715,84755551.0
2006-09-11 14:50:00,104.715,104.717,104.683,104.683,40548525.0
2006-09-11 14:51:00,104.685,104.725,104.685,104.703,121506102.0
2006-09-11 14:52:00,104.725,104.73,104.695,104.73,32165465.0
2006-09-11 14:53:00,104.725,104.77,104.725,104.765,43843277.0
2006-09-11 14:54:00,104.77,104.815,104.74,104.79,58124396.0
2006-09-11 14:55:00,104.8,104.81,104.77,104.81,95937862.0
2006-09-11 14:56:00,104.805,104.825,104.79,104.79,19680593.0
2006-09-11 14:57:00,104.785,104.805,104.785,104.805,216599687.0
2006-09-11 14:58:00,104.81,104.82,104.78,104.78,61555346.0
2006-09-11 14:59:00,104.775,104.79,104.75,104.79,117078908.0
2006-09-11 15:00:00,104.793,104.793,104.76,104.76,66005261.0
2006-09-11 15:01:00,104.755,104.76,104.74,104.74,77009477.0
2006-09-11 15:02:00,104.74,104.75,104.724,104.74,36254672.0
2006-09-11 15:03:00,104.743,104.755,104.725,104.74,172486576.0
2006-09-11 15:04:00,104.722,104.765,104.722,104.765,278928418.0
2006-09-11 15:05:00,104.77,104.825,104.748,104.82,150884805.0
2006-09-11 15:06:00,104.807,104.835,104.807,104.835,27085882.0
2006-09-11 15:07:00,104.827,104.827,104.805,104.82,112731280.0
2006-09-11 15:08:00,104.82,104.845,104.805,104.845,68163437.0
2006-09-11 15:09:00,104.847,104.865,104.831,104.833,89718218.0
2006-09-11 15:10:00,104.84,104.855,104.8,104.815,67834278.0
2006-09-11 15:11:00,104.82,104.82,104.793,104.805,37036664.0
2006-09-11 15:12:00,104.81,104.818,104.805,104.805,56254861.0
2006-09-11 15:13:00,104.805,104.805,104.75,104.77,34550197.0
2006-09-11 15:14:00,104.775,104.775,104.75,104.76,75433821.0
2006-09-11 15:15:00,104.737,104.776,104.737,104.775,78411880.0
2006-09-11 15:16:00,104.775,104.785,104.75,104.75,87472613.0
2006-09-11 15:17:00,104.75,104.77,104.74,104.74,54997174.0
2006-09-11 15:18:00,104.747,104.773,104.747,104.76,71684827.0
2006-09-11 15:19:00,104.77,104.789,104.76,104.783,54771391.0
2006-09-11 15:20:00,104.795,104.795,104.773,104.773,70534527.0
2006-09-11 15:21:00,104.77,104.78,104.77,104.77,61815248.0
2006-09-11 15:22:00,104.78,104.786,104.741,104.755,53185385.0
2006-09-11 15:23:00,104.755,104.793,104.755,104.77,82308223.0
2006-09-11 15:24:00,104.77,104.77,104.75,104.77,137947513.0
2006-09-11 15:25:00,104.763,104.79,104.763,104.783,117297472.0
2006-09-11 15:26:00,104.78,104.78,104.715,104.715,98575721.0
2006-09-11 15:27:00,104.76,104.77,104.76,104.763,17091042.0
2006-09-11 15:28:00,104.77,104.77,104.71,104.715,75516028.0
2006-09-11 15:29:00,104.735,104.745,104.72,104.745,163868320.0
2006-09-11 15:30:00,104.75,104.765,104.72,104.75,118136487.0
2006-09-11 15:31:00,104.74,104.77,104.732,104.755,48140790.0
2006-09-11 15:32:00,104.76,104.79,104.76,104.79,72149589.0
2006-09-11 15:33:00,104.782,104.787,104.768,104.775,48738241.0
2006-09-11 15:34:00,104.775,104.775,104.76,104.76,55861024.0
2006-09-11 15:35:00,104.76,104.775,104.74,104.74,30131738.0
2006-09-11 15:36:00,104.725,104.79,104.725,104.77,131183019.0
2006-09-11 15:37:00,104.785,104.785,104.73,104.73,66002248.0
2006-09-11 15:38:00,104.735,104.765,104.713,104.765,86524232.0
2006-09-11 15:39:00,104.76,104.77,104.746,104.77,53699352.0
2006-09-11 15:40:00,104.77,104.77,104.71,104.73,57079453.0
2006-09-11 15:41:00,104.75,104.76,104.675,104.675,174290430.0
2006-09-11 15:42:00,104.675,104.708,104.665,104.698,169613873.0
2006-09-11 15:43:00,104.705,104.713,104.69,104.71,15336267.0
2006-09-11 15:44:00,104.705,104.74,104.69,104.715,227647496.0
2006-09-11 15:45:00,104.725,104.74,104.7,104.71,47173719.0
2006-09-11 15:46:00,104.715,104.715,104.665,104.665,38731183.0
2006-09-11 15:47:00,104.653,104.695,104.635,104.66,79991613.0
2006-09-11 15:48:00,104.663,104.697,104.64,104.68,55714733.0
2006-09-11 15:49:00,104.675,104.705,104.642,104.705,71917350.0
2006-09-11 15:50:00,104.7,104.7,104.672,104.688,254230187.0
2006-09-11 15:51:00,104.69,104.695,104.65,104.685,43314923.0
2006-09-11 15:52:00,104.673,104.715,104.665,104.693,177006685.0
2006-09-11 15:53:00,104.7,104.705,104.67,104.7,43761275.0
2006-09-11 15:54:00,104.69,104.71,104.668,104.668,70862879.0
2006-09-11 15:55:00,104.685,104.685,104.66,104.675,45960480.0
2006-09-11 15:56:00,104.67,104.67,104.64,104.645,61073343.0
2006-09-11 15:57:00,104.65,104.66,104.565,104.565,131686538.0
2006-09-11 15:58:00,104.622,104.635,104.605,104.62,93068940.0
2006-09-11 15:59:00,104.62,104.633,104.575,104.595,158958592.0
2006-09-11 16:00:00,104.595,104.65,104.595,104.645,32633795.0
2006-09-11 16:01:00,104.642,104.65,104.613,104.65,50599208.0
2006-09-11 16:02:00,104.65,104.65,104.58,104.58,118392900.0
2006-09-11 16:03:00,104.575,104.66,104.575,104.66,108870418.0
2006-09-11 16:04:00,104.655,104.655,104.578,104.61,33266489.0
2006-09-11 16:05:00,104.61,104.653,104.61,104.63,135015502.0
2006-09-11 16:06:00,104.615,104.615,104.58,104.58,218535710.0
2006-09-11 16:07:00,104.58,104.6,104.57,104.595,68159711.0
2006-09-11 16:08:00,104.595,104.645,104.595,104.629,83717671.0
2006-09-11 16:09:00,104.625,104.68,104.625,104.64,97816349.0
2006-09-11 16:10:00,104.665,104.675,104.635,104.67,138433899.0
2006-09-11 16:11:00,104.667,104.675,104.62,104.67,49794306.0
2006-09-11 16:12:00,104.66,104.685,104.655,104.67,54677979.0
2006-09-11 16:13:00,104.645,104.67,104.618,104.67,61604989.0
2006-09-11 16:14:00,104.66,104.67,104.63,104.63,33065955.0
2006-09-11 16:15:00,104.625,104.665,104.6,104.65,42559791.0
2006-09-11 16:16:00,104.648,104.66,104.615,104.615,46407531.0
2006-09-11 16:17:00,104.64,104.66,104.595,104.66,144527631.0
2006-09-11 16:18:00,104.67,104.67,104.635,104.663,111246164.0
2006-09-11 16:19:00,104.663,104.667,104.643,104.667,66882509.0
2006-09-11 16:20:00,104.67,104.7,104.65,104.7,108208354.0
2006-09-11 16:21:00,104.695,104.725,104.673,104.725,58127657.0
2006-09-11 16:22:00,104.73,104.775,104.728,104.728,65630835.0
2006-09-11 16:23:00,104.745,104.745,104.72,104.74,152755823.0
2006-09-11 16:24:00,104.74,104.82,104.725,104.81,51555053.0
2006-09-11 16:25:00,104.815,104.855,104.79,104.855,33385236.0
2006-09-11 16:26:00,104.855,104.932,104.84,104.875,108129684.0
2006-09-11 16:27:00,104.882,104.918,104.866,104.91,99145625.0
2006-09-11 16:28:00,104.935,104.945,104.892,104.91,61803475.0
2006-09-11 16:29:00,104.925,104.94,104.91,104.94,101040908.0
2006-09-11 16:30:00,104.943,104.955,104.912,104.94,84450319.0
2006-09-11 16:31:00,104.95,104.95,104.915,104.95,64370208.0
2006-09-11 16:32:00,104.943,104.985,104.943,104.963,41277754.0
2006-09-11 16:33:00,104.94,104.99,104.915,104.915,110763003.0
2006-09-11 16:34:00,104.905,104.985,104.905,104.92,113506803.0
2006-09-11 16:35:00,104.925,104.99,104.91,104.965,60826498.0
2006-09-11 16:36:00,104.965,104.993,104.936,104.975,91110770.0
2006-09-11 16:37:00,104.975,105.013,104.943,105.013,57450074.0
2006-09-11 16:38:00,105.0,105.015,104.975,104.985,76535464.0
2006-09-11 16:39:00,104.99,105.01,104.98,104.983,23918856.0
2006-09-11 16:40:00,104.985,105.005,104.965,105.005,162842239.0
2006-09-11 16:41:00,105.002,105.015,104.979,105.005,71606093.0
2006-09-11 16:42:00,105.005,105.012,104.965,105.0,155676753.0
2006-09-11 16:43:00,105.0,105.0,104.937,104.937,179248586.0
2006-09-11 16:44:00,104.94,104.97,104.935,104.935,26431736.0
2006-09-11 16:45:00,104.95,104.992,104.94,104.965,39914908.0
2006-09-11 16:46:00,104.983,105.0,104.945,104.98,97271764.0
2006-09-11 16:47:00,104.98,104.995,104.95,104.965,30955381.0
2006-09-11 16:48:00,104.96,104.97,104.922,104.97,32692220.0
2006-09-11 16:49:00,104.975,105.005,104.975,104.99,69342066.0
2006-09-11 16:50:00,105.008,105.017,104.955,104.965,44624863.0
2006-09-11 16:51:00,104.965,104.985,104.963,104.985,57394589.0
2006-09-11 16:52:00,104.985,104.994,104.943,104.955,96498421.0
2006-09-11 16:53:00,104.965,104.973,104.945,104.973,17381035.0
2006-09-11 16:54:00,104.97,104.99,104.95,104.95,110737155.0
2006-09-11 16:55:00,104.968,104.968,104.915,104.935,59084915.0
2006-09-11 16:56:00,104.935,104.96,104.909,104.95,29580136.0
2006-09-11 16:57:00,104.955,104.99,104.94,104.99,49338467.0
2006-09-11 16:58:00,104.99,104.99,104.96,104.965,45111951.0
2006-09-11 16:59:00,104.97,104.97,104.903,104.93,193444274.0
2006-09-11 17:00:00,104.925,104.96,104.895,104.96,68356538.0
2006-09-11 17:01:00,104.935,104.955,104.935,104.947,108307761.0
2006-09-11 17:02:00,104.945,104.99,104.945,104.975,124404570.0
2006-09-11 17:03:00,104.98,105.0,104.968,104.968,54137054.0
2006-09-11 17:04:00,104.97,104.99,104.945,104.99,54415630.0
2006-09-11 17:05:00,104.982,104.995,104.948,104.985,52986005.0
2006-09-11 17:06:00,104.975,104.985,104.96,104.96,30881091.0
2006-09-11 17:07:00,104.98,104.981,104.96,104.98,45400344.0
2006-09-11 17:08:00,104.985,104.985,104.94,104.96,36407812.0
2006-09-11 17:09:00,104.955,104.973,104.955,104.955,59824184.0
2006-09-11 17:10:00,104.95,104.975,104.945,104.945,53444632.0
2006-09-11 17:11:00,104.97,104.98,104.92,104.94,57160409.0
2006-09-11 17:12:00,104.932,104.98,104.915,104.94,73586347.0
2006-09-11 17:13:00,104.937,104.937,104.893,104.93,117674132.0
2006-09-11 17:14:00,104.92,104.951,104.92,104.937,19454367.0
2006-09-11 17:15:00,104.935,104.95,104.915,104.95,43080196.0
2006-09-11 17:16:00,104.94,104.95,104.925,104.925,65320268.0
2006-09-11 17:17:00,104.925,104.95,104.915,104.917,54911614.0
2006-09-11 17:18:00,104.925,104.97,104.925,104.945,34804864.0
2006-09-11 17:19:00,104.95,104.97,104.935,104.95,63004117.0
2006-09-11 17:20:00,104.945,104.955,104.91,104.915,44144304.0
2006-09-11 17:21:00,104.895,104.95,104.891,104.912,198498177.0
2006-09-11 17:22:00,104.915,104.93,104.895,104.907,159223252.0
2006-09-11 17:23:00,104.903,104.945,104.903,104.94,37799314.0
2006-09-11 17:24:00,104.94,104.94,104.915,104.917,98311643.0
2006-09-11 17:25:00,104.92,104.92,104.899,104.915,45286054.0
2006-09-11 17:26:00,104.91,104.978,104.91,104.925,111970560.0
2006-09-11 17:27:00,104.93,104.962,104.91,104.962,90039254.0
2006-09-11 17:28:00,104.953,104.97,104.9,104.92,78473931.0
2006-09-11 17:29:00,104.915,104.94,104.905,104.905,84051679.0
2006-09-11 17:30:00,104.89,104.89,104.875,104.875,154928105.0
2006-09-11 17:31:00,104.875,104.925,104.875,104.89,58500487.0
2006-09-11 17:32:00,104.905,104.94,104.905,104.915,89039373.0
2006-09-11 17:33:00,104.915,104.95,104.89,104.94,63728930.0
2006-09-11 17:34:00,104.935,104.952,104.915,104.915,16499903.0
2006-09-11 17:35:00,104.913,104.913,104.885,104.885,47425021.0
2006-09-11 17:36:00,104.885,104.895,104.84,104.885,75499436.0
2006-09-11 17:37:00,104.89,104.915,104.89,104.905,99286392.0
2006-09-11 17:38:00,104.9,104.922,104.887,104.895,55688871.0
2006-09-11 17:39:00,104.9,104.9,104.805,104.86,68055847.0
2006-09-11 17:40:00,104.875,104.885,104.855,104.885,19582356.0
2006-09-11 17:41:00,104.88,104.89,104.83,104.845,26948531.0
2006-09-11 17:42:00,104.848,104.865,104.832,104.832,100230617.0
2006-09-11 17:43:00,104.84,104.86,104.82,104.845,98370594.0
2006-09-11 17:44:00,104.84,104.848,104.83,104.83,48752428.0
2006-09-11 17:45:00,104.845,104.845,104.81,104.84,100100734.0
2006-09-11 17:46:00,104.832,104.852,104.8,104.82,25156450.0
2006-09-11 17:47:00,104.815,104.86,104.81,104.83,65365711.0
2006-09-11 17:48:00,104.818,104.836,104.785,104.785,112154218.0
2006-09-11 17:49:00,104.795,104.835,104.795,104.8,106753049.0
2006-09-11 17:50:00,104.803,104.817,104.785,104.815,58447226.0
2006-09-11 17:51:00,104.813,104.815,104.805,104.813,106932265.0
2006-09-11 17:52:00,104.808,104.808,104.78,104.805,74225339.0
2006-09-11 17:53:00,104.805,104.81,104.754,104.785,17548066.0
2006-09-11 17:54:00,104.78,104.815,104.768,104.815,43292734.0
2006-09-11 17:55:00,104.82,104.822,104.795,104.795,66534506.0
2006-09-11 17:56:00,104.795,104.795,104.758,104.78,104990086.0
2006-09-11 17:57:00,104.78,104.79,104.742,104.79,35775536.0
2006-09-11 17:58:00,104.785,104.79,104.748,104.75,59420009.0
2006-09-11 17:59:00,104.8,104.8,104.742,104.785,42512503.0
2006-09-11 18:00:00,104.805,104.805,104.738,104.757,61623474.0
2006-09-11 18:01:00,104.742,104.793,104.724,104.755,12138570.0
2006-09-11 18:02:00,104.772,104.785,104.75,104.77,42671616.0
2006-09-11 18:03:00,104.765,104.807,104.765,104.8,74748072.0
2006-09-11 18:04:00,104.808,104.815,104.78,104.81,103353341.0
2006-09-11 18:05:00,104.785,104.835,104.785,104.805,60122095.0
2006-09-11 18:06:00,104.78,104.81,104.74,104.77,180904780.0
2006-09-11 18:07:00,104.765,104.77,104.745,104.767,113316213.0
2006-09-11 18:08:00,104.78,104.787,104.77,104.785,33612794.0
2006-09-11 18:09:00,104.79,104.79,104.733,104.733,19151349.0
2006-09-11 18:10:00,104.73,104.755,104.72,104.72,99908964.0
2006-09-11 18:11:00,104.712,104.755,104.712,104.75,49446316.0
2006-09-11 18:12:00,104.745,104.749,104.707,104.74,31490931.0
2006-09-11 18:13:00,104.733,104.733,104.678,104.723,139029579.0
2006-09-11 18:14:00,104.723,104.76,104.69,104.76,65626205.0
2006-09-11 18:15:00,104.76,104.775,104.76,104.775,28720766.0
2006-09-11 18:16:00,104.775,104.775,104.75,104.77,115407979.0
2006-09-11 18:17:00,104.773,104.785,104.748,104.785,39730214.0
2006-09-11 18:18:00,104.718,104.808,104.718,104.77,51337538.0
2006-09-11 18:19:00,104.775,104.775,104.748,104.75,79267750.0
2006-09-11 18:20:00,104.767,104.78,104.73,104.78,45743714.0
2006-09-11 18:21:00,104.78,104.785,104.75,104.765,133656030.0
2006-09-11 18:22:00,104.76,104.775,104.76,104.767,52528330.0
2006-09-11 18:23:00,104.765,104.766,104.75,104.75,59186514.0
2006-09-11 18:24:00,104.755,104.79,104.755,104.755,86525345.0
2006-09-11 18:25:00,104.76,104.775,104.725,104.725,34392544.0
2006-09-11 18:26:00,104.73,104.765,104.73,104.755,108039838.0
2006-09-11 18:27:00,104.74,104.765,104.703,104.72,67690910.0
2006-09-11 18:28:00,104.71,104.75,104.693,104.73,39173304.0
2006-09-11 18:29:00,104.72,104.73,104.72,104.725,13423486.0
2006-09-11 18:30:00,104.725,104.735,104.7,104.72,112409308.0
2006-09-11 18:31:00,104.72,104.74,104.675,104.72,124136955.0
2006-09-11 18:32:00,104.725,104.742,104.68,104.735,64603456.0
2006-09-11 18:33:00,104.74,104.755,104.72,104.745,93485297.0
2006-09-11 18:34:00,104.75,104.75,104.68,104.713,39812468.0
2006-09-11 18:35:00,104.713,104.73,104.702,104.73,60432563.0
2006-09-11 18:36:00,104.727,104.76,104.705,104.76,141663856.0
2006-09-11 18:37:00,104.755,104.763,104.715,104.733,98294618.0
2006-09-11 18:38:00,104.745,104.745,104.713,104.74,65282417.0
2006-09-11 18:39:00,104.733,104.763,104.733,104.763,34376215.0
2006-09-11 18:40:00,104.762,104.762,104.723,104.76,20028127.0
2006-09-11 18:41:00,104.755,104.805,104.755,104.77,158117498.0
2006-09-11 18:42:00,104.768,104.795,104.713,104.75,28262435.0
2006-09-11 18:43:00,104.715,104.76,104.685,104.745,81654031.0
2006-09-11 18:44:00,104.745,104.77,104.725,104.77,156051603.0
2006-09-11 18:45:00,104.765,104.775,104.74,104.75,58934165.0
2006-09-11 18:46:00,104.775,104.813,104.775,104.79,21396428.0
2006-09-11 18:47:00,104.773,104.793,104.755,104.765,61606902.0
2006-09-11 18:48:00,104.775,104.78,104.708,104.78,59036133.0
2006-09-11 18:49:00,104.775,104.79,104.74,104.79,43729094.0
2006-09-11 18:50:00,104.79,104.79,104.74,104.78,74140227.0
2006-09-11 18:51:00,104.785,104.785,104.721,104.758,75876804.0
2006-09-11 18:52:00,104.753,104.761,104.72,104.72,106980387.0
2006-09-11 18:53:00,104.74,104.74,104.714,104.72,85498521.0
2006-09-11 18:54:00,104.71,104.77,104.693,104.77,67488124.0
2006-09-11 18:55:00,104.767,104.8,104.733,104.778,557906290.0
2006-09-11 18:56:00,104.79,104.806,104.775,104.783,107543926.0
2006-09-11 18:57:00,104.785,104.84,104.75,104.75,86193900.0
2006-09-11 18:58:00,104.8,104.803,104.745,104.78,28051189.0
2006-09-11 18:59:00,104.775,104.815,104.775,104.803,72838582.0
2006-09-11 19:00:00,104.823,104.823,104.795,104.818,108180763.0
2006-09-11 19:01:00,104.835,104.835,104.803,104.82,99856050.0
2006-09-11 19:02:00,104.827,104.83,104.82,104.83,43577730.0
2006-09-11 19:03:00,104.83,104.83,104.823,104.823,45066532.0
2006-09-11 19:04:00,104.83,104.838,104.83,104.83,76447894.0
2006-09-11 19:05:00,104.835,104.844,104.82,104.84,47972328.0
2006-09-11 19:06:00,104.84,104.86,104.84,104.85,213044383.0
2006-09-11 19:07:00,104.85,104.85,104.825,104.845,31595118.0
2006-09-11 19:08:00,104.845,104.845,104.813,104.813,65931569.0
2006-09-11 19:09:00,104.825,104.83,104.777,104.83,150620519.0
2006-09-11 19:10:00,104.83,104.83,104.78,104.803,45624148.0
2006-09-11 19:11:00,104.8,104.81,104.768,104.782,79784946.0
2006-09-11 19:12:00,104.79,104.82,104.79,104.82,56652487.0
2006-09-11 19:13:00,104.815,104.815,104.765,104.765,159938229.0
2006-09-11 19:14:00,104.757,104.805,104.757,104.805,53765863.0
2006-09-11 19:15:00,104.81,104.81,104.767,104.77,54649077.0
2006-09-11 19:16:00,104.78,104.803,104.78,104.785,103823972.0
2006-09-11 19:17:00,104.775,104.79,104.775,104.79,82268635.0
2006-09-11 19:18:00,104.79,104.8,104.788,104.795,48823611.0
2006-09-11 19:19:00,104.8,104.8,104.766,104.773,174018804.0
2006-09-11 19:20:00,104.775,104.795,104.76,104.76,46450138.0
2006-09-11 19:21:00,104.77,104.795,104.77,104.785,65915503.0
2006-09-11 19:22:00,104.778,104.79,104.778,104.782,86980513.0
2006-09-11 19:23:00,104.78,104.805,104.728,104.77,121061990.0
2006-09-11 19:24:00,104.78,104.792,104.78,104.785,75028859.0
2006-09-11 19:25:00,104.79,104.79,104.77,104.79,118586048.0
2006-09-11 19:26:00,104.79,104.814,104.758,104.81,307188074.0
2006-09-11 19:27:00,104.81,104.829,104.795,104.795,168051889.0
2006-09-11 19:28:00,104.805,104.85,104.805,104.85,67727045.0
2006-09-11 19:29:00,104.85,104.85,104.82,104.84,118690571.0
2006-09-11 19:30:00,104.835,104.835,104.825,104.83,37372459.0
2006-09-11 19:31:00,104.82,104.838,104.795,104.838,52221158.0
2006-09-11 19:32:00,104.85,104.855,104.788,104.84,275155265.0
2006-09-11 19:33:00,104.827,104.84,104.812,104.84,74183461.0
2006-09-11 19:34:00,104.82,104.84,104.817,104.84,108287310.0
2006-09-11 19:35:00,104.828,104.833,104.81,104.833,63154931.0
2006-09-11 19:36:00,104.83,104.833,104.81,104.81,158959754.0
2006-09-11 19:37:00,104.82,104.83,104.818,104.83,12197138.0
2006-09-11 19:38:00,104.822,104.828,104.8,104.8,269621484.0
2006-09-11 19:39:00,104.8,104.835,104.8,104.83,52064698.0
2006-09-11 19:40:00,104.84,104.84,104.8,104.837,287621073.0
2006-09-11 19:41:00,104.835,104.835,104.805,104.83,219320898.0
2006-09-11 19:42:00,104.835,104.845,104.815,104.84,168710583.0
2006-09-11 19:43:00,104.847,104.868,104.807,104.84,344054545.0
2006-09-11 19:44:00,104.85,104.862,104.845,104.845,164437919.0
2006-09-11 19:45:00,104.85,104.87,104.827,104.827,45350072.0
2006-09-11 19:46:00,104.85,104.85,104.835,104.84,45920336.0
2006-09-11 19:47:00,104.835,104.85,104.835,104.85,52343008.0
2006-09-11 19:48:00,104.85,104.863,104.845,104.845,29999469.0
2006-09-11 19:49:00,104.85,104.85,104.8,104.84,150994584.0
2006-09-11 19:50:00,104.837,104.855,104.837,104.85,76366627.0
2006-09-11 19:51:00,104.855,104.855,104.833,104.845,191697981.0
2006-09-11 19:52:00,104.815,104.82,104.807,104.807,25199186.0
2006-09-11 19:53:00,104.825,104.835,104.8,104.835,74545969.0
2006-09-11 19:54:00,104.84,104.845,104.827,104.835,101918512.0
2006-09-11 19:55:00,104.83,104.845,104.8,104.8,169660914.0
2006-09-11 19:56:00,104.795,104.83,104.795,104.82,74883307.0
2006-09-11 19:57:00,104.81,104.82,104.79,104.79,139141246.0
2006-09-11 19:58:00,104.8,104.833,104.8,104.8,105779538.0
2006-09-11 19:59:00,104.79,104.83,104.78,104.805,203487530.0
2006-09-11 20:00:00,104.793,104.82,104.793,104.795,44516792.0
2006-09-11 20:01:00,104.793,104.815,104.78,104.78,158399740.0
2006-09-11 20:02:00,104.78,104.812,104.78,104.812,238210689.0
2006-09-11 20:03:00,104.81,104.81,104.757,104.8,352678414.0
2006-09-11 20:04:00,104.795,104.81,104.768,104.785,259732122.0
2006-09-11 20:05:00,104.815,104.815,104.77,104.77,145560405.0
2006-09-11 20:06:00,104.763,104.785,104.74,104.755,69324322.0
2006-09-11 20:07:00,104.752,104.765,104.73,104.765,34913389.0
2006-09-11 20:08:00,104.76,104.775,104.735,104.76,756659104.0
2006-09-11 20:09:00,104.755,104.795,104.755,104.785,9816542.0
2006-09-11 20:10:00,104.79,104.815,104.757,104.81,100904584.0
2006-09-11 20:11:00,104.81,104.81,104.782,104.81,69754063.0
2006-09-11 20:12:00,104.81,104.81,104.79,104.81,70030368.0
2006-09-11 20:13:00,104.812,104.812,104.788,104.81,323020332.0
2006-09-11 20:14:00,104.81,104.81,104.775,104.775,66997010.0
2006-09-11 20:15:00,104.775,104.815,104.775,104.815,115039896.0
2006-09-11 20:16:00,104.792,104.813,104.789,104.808,44679902.0
2006-09-11 20:17:00,104.81,104.81,104.765,104.765,42802429.0
2006-09-11 20:19:00,104.777,104.78,104.72,104.78,49030800.0
2006-09-11 20:20:00,104.78,104.79,104.762,104.777,54348198.0
2006-09-11 20:21:00,104.772,104.815,104.768,104.815,75938781.0
2006-09-11 20:22:00,104.805,104.82,104.793,104.82,76754319.0
2006-09-11 20:23:00,104.81,104.842,104.792,104.792,55162808.0
2006-09-11 20:24:00,104.783,104.817,104.773,104.795,86072771.0
2006-09-11 20:25:00,104.79,104.804,104.782,104.8,26229695.0
2006-09-11 20:26:00,104.81,104.81,104.785,104.785,51785671.0
2006-09-11 20:27:00,104.785,104.79,104.765,104.765,44995156.0
2006-09-11 20:28:00,104.767,104.778,104.745,104.745,113601420.0
2006-09-11 20:29:00,104.748,104.77,104.748,104.77,52745679.0
2006-09-11 20:30:00,104.75,104.776,104.75,104.775,29237998.0
2006-09-11 20:31:00,104.768,104.782,104.748,104.78,39906271.0
2006-09-11 20:32:00,104.772,104.782,104.758,104.758,83839655.0
2006-09-11 20:33:00,104.78,104.78,104.7,104.77,73472368.0
2006-09-11 20:34:00,104.765,104.785,104.745,104.77,26804375.0
2006-09-11 20:35:00,104.76,104.782,104.76,104.78,145885768.0
2006-09-11 20:36:00,104.78,104.79,104.754,104.77,26260893.0
2006-09-11 20:37:00,104.755,104.785,104.755,104.785,127453089.0
2006-09-11 20:38:00,104.75,104.766,104.733,104.755,28769123.0
2006-09-11 20:39:00,104.745,104.765,104.735,104.745,151544988.0
2006-09-11 20:40:00,104.728,104.761,104.721,104.73,55562170.0
2006-09-11 20:41:00,104.73,104.76,104.71,104.735,65206089.0
2006-09-11 20:42:00,104.735,104.761,104.735,104.76,104510446.0
2006-09-11 20:43:00,104.765,104.803,104.745,104.803,84967038.0
2006-09-11 20:44:00,104.8,104.81,104.765,104.81,55149869.0
2006-09-11 20:45:00,104.805,104.81,104.785,104.81,227925175.0
2006-09-11 20:46:00,104.81,104.81,104.765,104.79,18313028.0
2006-09-11 20:47:00,104.76,104.786,104.745,104.775,102396759.0
2006-09-11 20:48:00,104.795,104.795,104.767,104.782,34153399.0
2006-09-11 20:49:00,104.785,104.785,104.775,104.78,59427343.0
2006-09-11 20:50:00,104.773,104.81,104.751,104.795,22763463.0
2006-09-11 20:51:00,104.805,104.81,104.798,104.8,170305699.0
2006-09-11 20:52:00,104.792,104.825,104.792,104.815,106897507.0
2006-09-11 20:53:00,104.815,104.815,104.8,104.8,60832883.0
2006-09-11 20:54:00,104.79,104.79,104.755,104.755,42593386.0
2006-09-11 20:55:00,104.752,104.801,104.752,104.8,51128330.0
2006-09-11 20:56:00,104.795,104.805,104.787,104.795,898152522.0
2006-09-11 20:57:00,104.795,104.802,104.778,104.778,51031626.0
2006-09-11 20:58:00,104.78,104.8,104.765,104.765,90057198.0
2006-09-11 20:59:00,104.785,104.795,104.76,104.795,113674096.0
2006-09-11 21:00:00,104.815,104.825,104.795,104.825,17191837.0
2006-09-11 21:01:00,104.81,104.835,104.805,104.835,84337646.0
2006-09-11 21:02:00,104.825,104.825,104.8,104.825,58920690.0
2006-09-11 21:03:00,104.81,104.828,104.806,104.828,91774962.0
2006-09-11 21:04:00,104.823,104.833,104.823,104.832,51849528.0
2006-09-11 21:05:00,104.84,104.84,104.78,104.81,75426548.0
2006-09-11 21:06:00,104.788,104.805,104.775,104.775,7367207.0
2006-09-11 21:07:00,104.78,104.81,104.765,104.765,15355787.0
2006-09-11 21:08:00,104.765,104.77,104.765,104.765,43421197.0
2006-09-11 21:09:00,104.77,104.805,104.755,104.755,57162827.0
2006-09-11 21:10:00,104.772,104.795,104.76,104.76,36912049.0
2006-09-11 21:11:00,104.765,104.79,104.763,104.79,87295848.0
2006-09-11 21:12:00,104.785,104.795,104.765,104.795,84270898.0
2006-09-11 21:13:00,104.793,104.799,104.785,104.785,55035072.0
2006-09-11 21:14:00,104.79,104.82,104.775,104.82,47677574.0
2006-09-11 21:15:00,104.815,104.82,104.795,104.795,135855129.0
2006-09-11 21:16:00,104.795,104.81,104.793,104.81,77946121.0
2006-09-11 21:17:00,104.8,104.825,104.78,104.78,55757379.0
2006-09-11 21:18:00,104.79,104.801,104.76,104.76,57843772.0
2006-09-11 21:20:00,104.755,104.795,104.755,104.778,198891181.0
2006-09-11 21:21:00,104.77,104.8,104.765,104.765,98050930.0
2006-09-11 21:22:00,104.765,104.79,104.755,104.755,62333316.0
2006-09-11 21:23:00,104.755,104.775,104.742,104.76,57341494.0
2006-09-11 21:24:00,104.71,104.767,104.71,104.755,25130644.0
2006-09-11 21:25:00,104.76,104.8,104.76,104.77,86990543.0
2006-09-11 21:26:00,104.765,104.766,104.73,104.745,49713186.0
2006-09-11 21:27:00,104.745,104.765,104.745,104.765,83938165.0
2006-09-11 21:28:00,104.757,104.835,104.753,104.835,97870952.0
2006-09-11 21:29:00,104.835,104.835,104.81,104.825,52812222.0
2006-09-11 21:30:00,104.825,104.83,104.825,104.83,9099528.0
2006-09-11 21:31:00,104.83,104.83,104.785,104.81,29445250.0
2006-09-11 21:32:00,104.815,104.847,104.8,104.8,121683485.0
2006-09-11 21:33:00,104.81,104.836,104.81,104.83,53760148.0
2006-09-11 21:34:00,104.825,104.835,104.825,104.825,27678676.0
2006-09-11 21:35:00,104.825,104.84,104.795,104.84,24647806.0
2006-09-11 21:36:00,104.84,104.84,104.828,104.828,12975940.0
2006-09-11 21:37:00,104.845,104.845,104.83,104.84,47867373.0
2006-09-11 21:38:00,104.82,104.86,104.82,104.86,99330511.0
2006-09-11 21:39:00,104.853,104.853,104.823,104.823,158290157.0
2006-09-11 21:40:00,104.825,104.845,104.805,104.845,24482705.0
2006-09-11 21:41:00,104.803,104.83,104.795,104.815,50278881.0
2006-09-11 21:42:00,104.83,104.831,104.799,104.815,93178561.0
2006-09-11 21:43:00,104.818,104.818,104.792,104.792,62910524.0
2006-09-11 21:44:00,104.795,104.825,104.78,104.823,63593867.0
2006-09-11 21:45:00,104.822,104.822,104.8,104.8,74040057.0
2006-09-11 21:46:00,104.8,104.825,104.8,104.825,40827677.0
2006-09-11 21:47:00,104.815,104.823,104.789,104.823,151018903.0
2006-09-11 21:48:00,104.818,104.84,104.81,104.81,11496951.0
2006-09-11 21:49:00,104.81,104.823,104.787,104.787,58836134.0
2006-09-11 21:51:00,104.795,104.833,104.791,104.833,57097568.0
2006-09-11 21:52:00,104.832,104.832,104.735,104.735,53423058.0
2006-09-11 21:53:00,104.783,104.832,104.783,104.805,94729738.0
2006-09-11 21:54:00,104.805,104.816,104.795,104.815,62457779.0
2006-09-11 21:55:00,104.8,104.825,104.8,104.825,55745649.0
2006-09-11 21:56:00,104.825,104.828,104.805,104.828,55533897.0
2006-09-11 21:57:00,104.823,104.823,104.81,104.81,43218586.0
2006-09-11 21:58:00,104.805,104.805,104.77,104.787,39080790.0
2006-09-11 21:59:00,104.79,104.825,104.773,104.825,146754305.0
2006-09-11 22:00:00,104.797,104.828,104.79,104.82,66435822.0
2006-09-11 22:01:00,104.803,104.81,104.77,104.81,107608428.0
2006-09-11 22:02:00,104.805,104.815,104.778,104.815,117359995.0
2006-09-11 22:03:00,104.808,104.808,104.768,104.768,46626181.0
2006-09-11 22:04:00,104.793,104.82,104.793,104.82,49494021.0
2006-09-11 22:05:00,104.808,104.821,104.795,104.815,70161533.0
2006-09-11 22:06:00,104.813,104.813,104.775,104.775,68524493.0
2006-09-11 22:07:00,104.78,104.805,104.78,104.805,50198922.0
2006-09-11 22:08:00,104.805,104.807,104.78,104.805,97731059.0
2006-09-11 22:09:00,104.8,104.81,104.767,104.767,49465437.0
2006-09-11 22:10:00,104.77,104.835,104.77,104.802,19141542.0
2006-09-11 22:11:00,104.803,104.813,104.785,104.805,138564361.0
2006-09-11 22:12:00,104.81,104.81,104.798,104.805,8644807.0
2006-09-11 22:13:00,104.8,104.808,104.795,104.805,60462330.0
2006-09-11 22:14:00,104.8,104.815,104.8,104.805,109198381.0
2006-09-11 22:15:00,104.795,104.795,104.765,104.78,115845745.0
2006-09-11 22:16:00,104.765,104.81,104.765,104.8,64264039.0
2006-09-11 22:17:00,104.79,104.826,104.79,104.81,53049624.0
2006-09-11 22:18:00,104.818,104.818,104.765,104.79,79549593.0
2006-09-11 22:19:00,104.8,104.82,104.8,104.82,72399768.0
2006-09-11 22:20:00,104.825,104.845,104.825,104.84,73792752.0
2006-09-11 22:21:00,104.845,104.855,104.805,104.85,51295884.0
2006-09-11 22:22:00,104.835,104.85,104.8,104.83,46629373.0
2006-09-11 22:23:00,104.838,104.838,104.838,104.838,5066111.0
2006-09-11 22:24:00,104.825,104.843,104.815,104.84,50619591.0
2006-09-11 22:26:00,104.833,104.845,104.83,104.835,28579179.0
2006-09-11 22:27:00,104.835,104.84,104.81,104.84,101706627.0
2006-09-11 22:28:00,104.835,104.855,104.822,104.83,81351632.0
2006-09-11 22:29:00,104.85,104.87,104.775,104.775,87989791.0
2006-09-11 22:30:00,104.812,104.848,104.785,104.785,25921788.0
2006-09-11 22:31:00,104.79,104.824,104.78,104.795,30109772.0
2006-09-11 22:32:00,104.795,104.843,104.785,104.83,127385201.0
2006-09-11 22:33:00,104.805,104.825,104.805,104.825,30070527.0
2006-09-11 22:34:00,104.825,104.84,104.802,104.84,65106698.0
2006-09-11 22:35:00,104.845,104.857,104.845,104.853,30472527.0
2006-09-11 22:36:00,104.853,104.86,104.833,104.86,104714657.0
2006-09-11 22:37:00,104.855,104.87,104.853,104.855,37701185.0
2006-09-11 22:38:00,104.85,104.85,104.825,104.843,164007626.0
2006-09-11 22:39:00,104.85,104.85,104.82,104.82,42291669.0
2006-09-11 22:40:00,104.815,104.866,104.815,104.857,46278766.0
2006-09-11 22:41:00,104.85,104.857,104.835,104.857,98496852.0
2006-09-11 22:42:00,104.86,104.879,104.843,104.86,45472610.0
2006-09-11 22:43:00,104.85,104.855,104.775,104.835,39509102.0
2006-09-11 22:44:00,104.855,104.855,104.827,104.83,44814128.0
2006-09-11 22:45:00,104.82,104.84,104.815,104.815,74095303.0
2006-09-11 22:46:00,104.812,104.837,104.8,104.8,108221875.0
2006-09-11 22:47:00,104.803,104.84,104.803,104.84,79814359.0
2006-09-11 22:48:00,104.838,104.855,104.813,104.855,91215547.0
2006-09-11 22:49:00,104.86,104.865,104.845,104.86,92595037.0
2006-09-11 22:50:00,104.85,104.875,104.845,104.875,215594444.0
2006-09-11 22:51:00,104.87,104.877,104.862,104.865,30598563.0
2006-09-11 22:52:00,104.86,104.87,104.853,104.853,62058626.0
2006-09-11 22:53:00,104.85,104.87,104.848,104.87,132065915.0
2006-09-11 22:54:00,104.865,104.865,104.839,104.865,79897739.0
2006-09-11 22:56:00,104.845,104.87,104.84,104.862,71898192.0
2006-09-11 22:57:00,104.86,104.86,104.825,104.825,38651684.0
2006-09-11 22:58:00,104.832,104.845,104.815,104.845,29118453.0
2006-09-11 22:59:00,104.84,104.863,104.828,104.863,142477398.0
2006-09-11 23:03:00,104.848,104.875,104.848,104.86,32215632.0
2006-09-11 23:04:00,104.865,104.865,104.855,104.863,62215007.0
2006-09-11 23:06:00,104.87,104.872,104.804,104.825,47369571.0
2006-09-11 23:07:00,104.835,104.86,104.835,104.84,14778545.0
2006-09-11 23:10:00,104.843,104.843,104.768,104.768,74580391.0
2006-09-11 23:12:00,104.818,104.845,104.818,104.845,9836453.0
2006-09-11 23:13:00,104.845,104.86,104.835,104.835,61435641.0
2006-09-11 23:14:00,104.838,104.838,104.81,104.81,57159940.0
2006-09-11 23:15:00,104.82,104.845,104.82,104.835,46462572.0
2006-09-11 23:18:00,104.835,104.835,104.812,104.812,86811017.0
2006-09-11 23:19:00,104.808,104.826,104.8,104.8,37707789.0
2006-09-11 23:20:00,104.802,104.81,104.802,104.81,47777086.0
2006-09-11 23:24:00,104.82,104.838,104.818,104.835,70829477.0
2006-09-11 23:25:00,104.838,104.859,104.837,104.845,22991101.0
2006-09-11 23:26:00,104.842,104.842,104.82,104.83,48198813.0
2006-09-11 23:27:00,104.825,104.83,104.815,104.823,68648859.0
2006-09-11 23:28:00,104.825,104.825,104.783,104.79,18109047.0
2006-09-11 23:29:00,104.795,104.803,104.785,104.803,47101489.0
2006-09-11 23:30:00,104.81,104.81,104.795,104.81,48843998.0
2006-09-11 23:31:00,104.802,104.805,104.775,104.775,29199932.0
2006-09-11 23:33:00,104.785,104.795,104.778,104.78,60985193.0
2006-09-11 23:34:00,104.745,104.755,104.74,104.745,71533764.0
2006-09-11 23:35:00,104.74,104.744,104.722,104.722,77187368.0
2006-09-11 23:39:00,104.735,104.835,104.735,104.835,56621451.0
2006-09-11 23:40:00,104.825,104.835,104.82,104.82,55764830.0
2006-09-11 23:41:00,104.81,104.84,104.805,104.805,99448800.0
2006-09-11 23:42:00,104.805,104.84,104.787,104.84,188331420.0
2006-09-11 23:43:00,104.795,104.876,104.795,104.8,142855159.0
2006-09-11 23:44:00,104.798,104.83,104.798,104.8,25180594.0
2006-09-11 23:45:00,104.8,104.83,104.8,104.802,61662591.0
2006-09-11 23:46:00,104.81,104.84,104.79,104.84,73433320.0
2006-09-11 23:47:00,104.835,104.835,104.802,104.802,59088374.0
2006-09-11 23:48:00,104.805,104.81,104.8,104.81,116335473.0
2006-09-11 23:49:00,104.833,104.833,104.805,104.82,40803142.0
2006-09-11 23:50:00,104.813,104.813,104.798,104.798,64381354.0
2006-09-11 23:51:00,104.81,104.832,104.81,104.825,60557637.0
2006-09-11 23:53:00,104.825,104.827,104.81,104.825,44662145.0
2006-09-11 23:54:00,104.818,104.85,104.818,104.85,257095561.0
2006-09-11 23:55:00,104.86,104.86,104.845,104.845,18755266.0
2006-09-11 23:56:00,104.85,104.85,104.83,104.83,57536296.0
2006-09-11 23:58:00,104.83,104.83,104.797,104.797,65815698.0
2006-09-11 23:59:00,104.797,104.849,104.797,104.843,47957270.0
2006-09-12 00:00:00,104.85,104.868,104.845,104.845,40978479.0
2006-09-12 00:01:00,104.848,104.87,104.825,104.87,30194186.0
2006-09-12 00:02:00,104.88,104.88,104.87,104.87,26469489.0
2006-09-12 00:03:00,104.875,104.875,104.85,104.85,177137446.0
2006-09-12 00:04:00,104.85,104.85,104.835,104.835,40065917.0
2006-09-12 00:06:00,104.843,104.85,104.828,104.83,104110427.0
2006-09-12 00:07:00,104.89,104.89,104.86,104.883,37471067.0
2006-09-12 00:09:00,104.89,104.89,104.82,104.82,55261534.0
2006-09-12 00:10:00,104.825,104.84,104.825,104.84,37118147.0
2006-09-12 00:13:00,104.84,104.87,104.792,104.83,66052543.0
2006-09-12 00:16:00,104.83,104.862,104.825,104.83,66377321.0
2006-09-12 00:17:00,104.843,104.856,104.83,104.855,50806014.0
2006-09-12 00:18:00,104.86,104.885,104.805,104.885,37944545.0
2006-09-12 00:19:00,104.89,104.905,104.85,104.89,99994562.0
2006-09-12 00:20:00,104.89,104.89,104.85,104.885,9196216.0
2006-09-12 00:21:00,104.883,104.893,104.848,104.89,34997116.0
2006-09-12 00:22:00,104.895,104.895,104.865,104.865,10821027.0
2006-09-12 00:23:00,104.863,104.885,104.863,104.87,22049632.0
2006-09-12 00:24:00,104.88,104.88,104.825,104.875,35409049.0
2006-09-12 00:25:00,104.855,104.89,104.818,104.875,44923438.0
2006-09-12 00:26:00,104.875,104.875,104.832,104.832,74839746.0
2006-09-12 00:27:00,104.828,104.86,104.812,104.812,129250219.0
2006-09-12 00:28:00,104.812,104.87,104.795,104.87,110167608.0
2006-09-12 00:29:00,104.875,104.886,104.84,104.84,48180220.0
2006-09-12 00:30:00,104.85,104.875,104.825,104.863,124598810.0
2006-09-12 00:31:00,104.86,104.86,104.81,104.825,91602355.0
2006-09-12 00:32:00,104.825,104.875,104.825,104.865,22637413.0
2006-09-12 00:33:00,104.865,104.865,104.78,104.78,42890409.0
2006-09-12 00:34:00,104.84,104.84,104.79,104.835,66085154.0
2006-09-12 00:35:00,104.835,104.839,104.775,104.825,52409663.0
2006-09-12 00:36:00,104.828,104.839,104.827,104.835,22345437.0
2006-09-12 00:37:00,104.84,104.84,104.772,104.805,71436985.0
2006-09-12 00:38:00,104.807,104.825,104.785,104.785,51675104.0
2006-09-12 00:39:00,104.795,104.802,104.79,104.79,27320930.0
2006-09-12 00:40:00,104.79,104.82,104.77,104.82,76293068.0
2006-09-12 00:41:00,104.82,104.825,104.795,104.825,54030304.0
2006-09-12 00:42:00,104.815,104.82,104.81,104.81,108606679.0
2006-09-12 00:44:00,104.805,104.81,104.793,104.793,98464769.0
2006-09-12 00:45:00,104.8,104.805,104.79,104.795,20004909.0
2006-09-12 00:46:00,104.798,104.81,104.797,104.81,58881682.0
2006-09-12 00:47:00,104.81,104.81,104.783,104.795,163286177.0
2006-09-12 00:48:00,104.79,104.79,104.77,104.77,71471915.0
2006-09-12 00:49:00,104.763,104.8,104.763,104.8,73393459.0
2006-09-12 00:50:00,104.8,104.8,104.79,104.8,66623888.0
2006-09-12 00:52:00,104.792,104.792,104.763,104.763,63961614.0
2006-09-12 00:53:00,104.77,104.787,104.75,104.78,37442342.0
2006-09-12 00:54:00,104.78,104.78,104.755,104.765,32610112.0
2006-09-12 00:55:00,104.76,104.766,104.743,104.743,156737708.0
2006-09-12 00:56:00,104.745,104.775,104.745,104.775,48391952.0
2006-09-12 00:57:00,104.77,104.785,104.77,104.785,99247761.0
2006-09-12 00:58:00,104.775,104.783,104.775,104.775,123875049.0
2006-09-12 00:59:00,104.785,104.79,104.762,104.762,58087453.0
2006-09-12 01:00:00,104.77,104.775,104.757,104.76,31570392.0
2006-09-12 01:01:00,104.77,104.77,104.755,104.76,84627425.0
2006-09-12 01:02:00,104.767,104.79,104.767,104.79,25073321.0
2006-09-12 01:03:00,104.74,104.801,104.74,104.783,111375498.0
2006-09-12 01:04:00,104.77,104.797,104.77,104.793,101263428.0
2006-09-12 01:05:00,104.795,104.795,104.788,104.793,111112933.0
2006-09-12 01:06:00,104.795,104.805,104.793,104.8,15949248.0
2006-09-12 01:07:00,104.79,104.805,104.79,104.8,181632345.0
2006-09-12 01:08:00,104.8,104.8,104.79,104.79,77764910.0
2006-09-12 01:10:00,104.793,104.8,104.793,104.795,44033742.0
2006-09-12 01:12:00,104.795,104.798,104.79,104.79,56652152.0
2006-09-12 01:13:00,104.787,104.787,104.763,104.763,106957585.0
2006-09-12 01:14:00,104.77,104.77,104.735,104.753,91314182.0
2006-09-12 01:15:00,104.755,104.756,104.74,104.752,76396792.0
2006-09-12 01:16:00,104.757,104.765,104.74,104.76,82592085.0
2006-09-12 01:17:00,104.75,104.77,104.739,104.747,105826722.0
2006-09-12 01:18:00,104.75,104.755,104.75,104.755,11621821.0
2006-09-12 01:19:00,104.765,104.765,104.75,104.762,86565818.0
2006-09-12 01:20:00,104.758,104.789,104.758,104.76,25652882.0
2006-09-12 01:21:00,104.76,104.76,104.74,104.745,126331438.0
2006-09-12 01:22:00,104.745,104.76,104.743,104.76,61359003.0
2006-09-12 01:24:00,104.758,104.76,104.74,104.755,53860398.0
2006-09-12 01:25:00,104.75,104.76,104.75,104.755,20889647.0
2006-09-12 01:26:00,104.758,104.758,104.733,104.747,14140852.0
2006-09-12 01:27:00,104.75,104.75,104.728,104.732,73837160.0
2006-09-12 01:29:00,104.695,104.742,104.695,104.73,32085999.0
2006-09-12 01:30:00,104.722,104.735,104.68,104.735,127471080.0
2006-09-12 01:31:00,104.725,104.751,104.721,104.725,52143324.0
2006-09-12 01:32:00,104.723,104.723,104.701,104.72,113697506.0
2006-09-12 01:33:00,104.735,104.735,104.71,104.735,44676585.0
2006-09-12 01:34:00,104.73,104.737,104.72,104.72,125425189.0
2006-09-12 01:35:00,104.72,104.74,104.72,104.74,38347320.0
2006-09-12 01:36:00,104.73,104.733,104.705,104.72,120142994.0
2006-09-12 01:37:00,104.725,104.735,104.715,104.735,179833817.0
2006-09-12 01:38:00,104.73,104.764,104.73,104.75,115419559.0
2006-09-12 01:39:00,104.75,104.75,104.73,104.73,115754970.0
2006-09-12 01:40:00,104.738,104.76,104.735,104.74,47812234.0
2006-09-12 01:41:00,104.745,104.77,104.745,104.75,51444436.0
2006-09-12 01:42:00,104.73,104.77,104.73,104.745,78732115.0
2006-09-12 01:43:00,104.75,104.75,104.74,104.745,42419998.0
2006-09-12 01:44:00,104.74,104.775,104.74,104.775,45180281.0
2006-09-12 01:45:00,104.77,104.77,104.715,104.77,87723060.0
2006-09-12 01:46:00,104.76,104.775,104.76,104.775,67414568.0
2006-09-12 01:47:00,104.763,104.77,104.758,104.77,144718009.0
2006-09-12 01:48:00,104.76,104.77,104.73,104.73,70056786.0
2006-09-12 01:49:00,104.77,104.775,104.757,104.765,52115615.0
2006-09-12 01:50:00,104.77,104.77,104.76,104.77,97094857.0
2006-09-12 01:51:00,104.77,104.774,104.745,104.77,53304571.0
2006-09-12 01:52:00,104.76,104.785,104.76,104.785,57014124.0
2006-09-12 01:53:00,104.79,104.79,104.783,104.783,73088052.0
2006-09-12 01:54:00,104.777,104.782,104.76,104.775,98360706.0
2006-09-12 01:55:00,104.78,104.78,104.76,104.77,40205859.0
2006-09-12 01:56:00,104.77,104.77,104.745,104.768,86049581.0
2006-09-12 01:57:00,104.76,104.775,104.74,104.77,55068170.0
2006-09-12 01:58:00,104.76,104.775,104.76,104.775,52258263.0
2006-09-12 01:59:00,104.775,104.78,104.775,104.78,21472013.0
2006-09-12 02:00:00,104.78,104.78,104.735,104.755,22606879.0
2006-09-12 02:01:00,104.755,104.755,104.73,104.73,47974172.0
2006-09-12 02:02:00,104.75,104.76,104.727,104.76,57130587.0
2006-09-12 02:03:00,104.768,104.768,104.75,104.75,79053360.0
2006-09-12 02:04:00,104.75,104.77,104.75,104.76,38149597.0
2006-09-12 02:05:00,104.755,104.755,104.724,104.737,100112677.0
2006-09-12 02:06:00,104.743,104.76,104.743,104.76,70351383.0
2006-09-12 02:07:00,104.755,104.755,104.74,104.75,61358291.0
2006-09-12 02:08:00,104.76,104.76,104.705,104.72,53864765.0
2006-09-12 02:09:00,104.72,104.73,104.715,104.72,96085955.0
2006-09-12 02:10:00,104.715,104.74,104.715,104.74,57848391.0
2006-09-12 02:11:00,104.7,104.763,104.7,104.73,66562266.0
2006-09-12 02:12:00,104.74,104.757,104.733,104.733,160548049.0
2006-09-12 02:13:00,104.745,104.755,104.73,104.73,66248595.0
2006-09-12 02:14:00,104.74,104.74,104.68,104.71,87934098.0
2006-09-12 02:15:00,104.715,104.715,104.67,104.67,47698776.0
2006-09-12 02:16:00,104.685,104.685,104.65,104.68,42505006.0
2006-09-12 02:17:00,104.685,104.693,104.665,104.68,74705488.0
2006-09-12 02:18:00,104.7,104.735,104.7,104.735,47326989.0
2006-09-12 02:19:00,104.73,104.73,104.711,104.718,44070638.0
2006-09-12 02:20:00,104.71,104.717,104.703,104.71,110211341.0
2006-09-12 02:21:00,104.71,104.713,104.7,104.71,111689141.0
2006-09-12 02:22:00,104.7,104.725,104.7,104.725,195259297.0
2006-09-12 02:23:00,104.72,104.733,104.715,104.715,118053447.0
2006-09-12 02:24:00,104.715,104.76,104.715,104.74,39026380.0
2006-09-12 02:25:00,104.74,104.745,104.73,104.74,120717221.0
2006-09-12 02:26:00,104.745,104.749,104.74,104.745,40659434.0
2006-09-12 02:27:00,104.73,104.754,104.718,104.753,107383363.0
2006-09-12 02:28:00,104.735,104.775,104.735,104.75,54023336.0
2006-09-12 02:29:00,104.76,104.775,104.708,104.742,124788139.0
2006-09-12 02:30:00,104.75,104.766,104.715,104.715,35212905.0
2006-09-12 02:31:00,104.75,104.795,104.75,104.77,194656805.0
2006-09-12 02:32:00,104.762,104.777,104.75,104.77,76546921.0
2006-09-12 02:33:00,104.767,104.769,104.743,104.768,13591745.0
2006-09-12 02:34:00,104.765,104.768,104.755,104.76,22142937.0
2006-09-12 02:35:00,104.765,104.778,104.751,104.778,52675207.0
2006-09-12 02:36:00,104.775,104.785,104.77,104.77,50611830.0
2006-09-12 02:37:00,104.77,104.788,104.755,104.775,59956033.0
2006-09-12 02:38:00,104.765,104.787,104.75,104.76,115592863.0
2006-09-12 02:39:00,104.76,104.763,104.745,104.758,23452991.0
2006-09-12 02:40:00,104.762,104.775,104.757,104.775,92366430.0
2006-09-12 02:41:00,104.765,104.78,104.765,104.78,10994061.0
2006-09-12 02:42:00,104.777,104.78,104.75,104.77,114754632.0
2006-09-12 02:43:00,104.768,104.797,104.768,104.797,54291680.0
2006-09-12 02:44:00,104.792,104.795,104.76,104.795,73023123.0
2006-09-12 02:45:00,104.793,104.8,104.77,104.8,92152773.0
2006-09-12 02:46:00,104.793,104.83,104.793,104.807,116753177.0
2006-09-12 02:47:00,104.81,104.82,104.785,104.785,52645805.0
2006-09-12 02:48:00,104.795,104.799,104.791,104.793,114131811.0
2006-09-12 02:49:00,104.795,104.8,104.793,104.793,47743406.0
2006-09-12 02:50:00,104.8,104.81,104.797,104.805,158435606.0
2006-09-12 02:51:00,104.8,104.82,104.8,104.81,78877078.0
2006-09-12 02:52:00,104.81,104.835,104.808,104.81,186423426.0
2006-09-12 02:53:00,104.83,104.845,104.803,104.845,16737589.0
2006-09-12 02:54:00,104.843,104.843,104.818,104.835,121421628.0
2006-09-12 02:55:00,104.843,104.845,104.813,104.84,102121246.0
2006-09-12 02:56:00,104.853,104.865,104.773,104.785,106927322.0
2006-09-12 02:57:00,104.835,104.847,104.834,104.847,26099012.0
2006-09-12 02:58:00,104.84,104.854,104.832,104.835,82474832.0
2006-09-12 02:59:00,104.825,104.87,104.825,104.87,31627320.0
2006-09-12 03:00:00,104.862,104.905,104.862,104.905,53198507.0
2006-09-12 03:01:00,104.895,104.911,104.895,104.905,114540031.0
2006-09-12 03:02:00,104.915,104.93,104.892,104.92,94145095.0
2006-09-12 03:03:00,104.915,104.921,104.905,104.905,50012351.0
2006-09-12 03:04:00,104.903,104.903,104.87,104.88,144219458.0
2006-09-12 03:05:00,104.885,104.9,104.88,104.88,34032678.0
2006-09-12 03:06:00,104.89,104.9,104.845,104.9,36207660.0
2006-09-12 03:07:00,104.893,104.912,104.893,104.912,64399529.0
2006-09-12 03:08:00,104.92,104.92,104.9,104.9,9062135.0
2006-09-12 03:09:00,104.9,104.9,104.89,104.9,71507876.0
2006-09-12 03:10:00,104.9,104.9,104.878,104.878,69422495.0
2006-09-12 03:11:00,104.885,104.892,104.87,104.88,75695735.0
2006-09-12 03:12:00,104.885,104.9,104.858,104.89,166296137.0
2006-09-12 03:13:00,104.89,104.895,104.853,104.868,57903117.0
2006-09-12 03:14:00,104.865,104.875,104.84,104.84,22082910.0
2006-09-12 03:15:00,104.873,104.9,104.85,104.885,98652212.0
2006-09-12 03:16:00,104.875,104.89,104.875,104.89,95536236.0
2006-09-12 03:17:00,104.89,104.895,104.89,104.895,103169644.0
2006-09-12 03:18:00,104.905,104.905,104.868,104.9,56505233.0
2006-09-12 03:19:00,104.9,104.91,104.884,104.91,78855883.0
2006-09-12 03:20:00,104.91,104.935,104.909,104.935,25148132.0
2006-09-12 03:21:00,104.925,104.925,104.905,104.907,53076318.0
2006-09-12 03:22:00,104.915,104.93,104.885,104.93,72224230.0
2006-09-12 03:23:00,104.925,104.95,104.913,104.913,20421712.0
2006-09-12 03:24:00,104.91,104.955,104.905,104.925,57917628.0
2006-09-12 03:25:00,104.91,104.955,104.91,104.94,66860738.0
2006-09-12 03:26:00,104.93,104.951,104.93,104.935,40291602.0
2006-09-12 03:27:00,104.935,104.955,104.93,104.93,23184568.0
2006-09-12 03:28:00,104.93,104.945,104.93,104.94,90204189.0
2006-09-12 03:29:00,104.943,104.943,104.93,104.93,122323584.0
2006-09-12 03:30:00,104.94,104.94,104.93,104.935,47835803.0
2006-09-12 03:31:00,104.93,104.947,104.922,104.922,116901115.0
2006-09-12 03:32:00,104.922,104.922,104.89,104.89,143611356.0
2006-09-12 03:33:00,104.882,104.905,104.882,104.905,75656841.0
2006-09-12 03:34:00,104.905,104.923,104.87,104.87,42272926.0
2006-09-12 03:35:00,104.89,104.923,104.89,104.91,32737658.0
2006-09-12 03:36:00,104.89,104.935,104.89,104.913,20933857.0
2006-09-12 03:37:00,104.935,104.943,104.915,104.935,11187994.0
2006-09-12 03:38:00,104.92,104.938,104.92,104.923,34100280.0
2006-09-12 03:39:00,104.925,104.945,104.9,104.93,9135919.0
2006-09-12 03:40:00,104.92,104.935,104.902,104.91,106866055.0
2006-09-12 03:41:00,104.905,104.93,104.89,104.91,35635375.0
2006-09-12 03:42:00,104.905,104.923,104.895,104.923,49946930.0
2006-09-12 03:43:00,104.91,104.935,104.895,104.9,69309097.0
2006-09-12 03:44:00,104.915,104.915,104.892,104.915,70776637.0
2006-09-12 03:45:00,104.92,104.925,104.895,104.925,52926472.0
2006-09-12 03:46:00,104.92,104.94,104.875,104.91,61910717.0
2006-09-12 03:47:00,104.91,104.919,104.897,104.915,80661063.0
2006-09-12 03:48:00,104.92,104.923,104.858,104.9,27294711.0
2006-09-12 03:49:00,104.93,104.932,104.895,104.905,38321441.0
2006-09-12 03:50:00,104.9,104.94,104.9,104.94,52212338.0
2006-09-12 03:51:00,104.93,104.93,104.887,104.927,76070026.0
2006-09-12 03:52:00,104.923,104.94,104.9,104.93,35826625.0
2006-09-12 03:53:00,104.925,104.925,104.873,104.873,95514154.0
2006-09-12 03:54:00,104.893,104.9,104.855,104.9,98677536.0
2006-09-12 03:55:00,104.885,104.89,104.87,104.89,37941209.0
2006-09-12 03:56:00,104.89,104.893,104.875,104.885,165859037.0
2006-09-12 03:57:00,104.88,104.895,104.88,104.88,26101459.0
2006-09-12 03:58:00,104.89,104.91,104.857,104.888,32094162.0
2006-09-12 03:59:00,104.885,104.9,104.853,104.9,37334620.0
2006-09-12 04:00:00,104.883,104.906,104.848,104.882,51544786.0
2006-09-12 04:01:00,104.882,104.9,104.87,104.9,60654038.0
2006-09-12 04:02:00,104.9,104.91,104.89,104.893,45867123.0
2006-09-12 04:03:00,104.9,104.9,104.89,104.89,58093998.0
2006-09-12 04:05:00,104.88,104.9,104.88,104.888,269718392.0
2006-09-12 04:07:00,104.9,104.9,104.893,104.9,20957249.0
2006-09-12 04:08:00,104.905,104.905,104.874,104.905,57905562.0
2006-09-12 04:09:00,104.883,104.883,104.858,104.883,65528097.0
2006-09-12 04:10:00,104.89,104.89,104.874,104.883,40946455.0
2006-09-12 04:11:00,104.89,104.893,104.863,104.885,117891644.0
2006-09-12 04:12:00,104.882,104.9,104.86,104.885,59212723.0
2006-09-12 04:13:00,104.89,104.89,104.86,104.86,70453151.0
2006-09-12 04:14:00,104.852,104.89,104.852,104.89,67457163.0
2006-09-12 04:15:00,104.86,104.871,104.86,104.868,23831721.0
2006-09-12 04:16:00,104.87,104.91,104.855,104.855,141217043.0
2006-09-12 04:17:00,104.9,104.9,104.865,104.865,192903226.0
2006-09-12 04:18:00,104.865,104.865,104.837,104.84,104331511.0
2006-09-12 04:19:00,104.85,104.865,104.84,104.865,54994901.0
2006-09-12 04:20:00,104.875,104.89,104.872,104.89,56272559.0
2006-09-12 04:21:00,104.88,104.905,104.88,104.895,127141163.0
2006-09-12 04:22:00,104.895,104.912,104.87,104.905,82850376.0
2006-09-12 04:23:00,104.895,104.905,104.88,104.89,69091655.0
2006-09-12 04:24:00,104.897,104.897,104.87,104.87,80866807.0
2006-09-12 04:25:00,104.875,104.896,104.875,104.885,71022402.0
2006-09-12 04:26:00,104.88,104.891,104.878,104.89,61384189.0
2006-09-12 04:27:00,104.88,104.89,104.875,104.89,84605076.0
2006-09-12 04:28:00,104.88,104.898,104.88,104.882,31343851.0
2006-09-12 04:29:00,104.87,104.895,104.87,104.89,48179128.0
2006-09-12 04:30:00,104.893,104.893,104.843,104.86,50338238.0
2006-09-12 04:31:00,104.855,104.857,104.845,104.845,17988525.0
2006-09-12 04:32:00,104.843,104.849,104.829,104.845,72544497.0
2006-09-12 04:33:00,104.85,104.86,104.84,104.842,51472463.0
2006-09-12 04:34:00,104.845,104.858,104.82,104.858,23869497.0
2006-09-12 04:35:00,104.855,104.857,104.842,104.85,72824876.0
2006-09-12 04:36:00,104.85,104.853,104.84,104.853,57308993.0
2006-09-12 04:37:00,104.865,104.865,104.838,104.86,157167369.0
2006-09-12 04:38:00,104.865,104.865,104.838,104.855,108042329.0
2006-09-12 04:39:00,104.85,104.872,104.85,104.872,50962226.0
2006-09-12 04:40:00,104.87,104.91,104.86,104.878,38096371.0
2006-09-12 04:41:00,104.882,104.882,104.86,104.86,90854023.0
2006-09-12 04:42:00,104.855,104.888,104.85,104.85,36499901.0
2006-09-12 04:43:00,104.87,104.882,104.863,104.875,39887067.0
2006-09-12 04:44:00,104.88,104.88,104.86,104.86,48277815.0
2006-09-12 04:45:00,104.86,104.886,104.86,104.863,55285751.0
2006-09-12 04:46:00,104.86,104.874,104.855,104.855,59226499.0
2006-09-12 04:48:00,104.855,104.865,104.85,104.865,51698242.0
2006-09-12 04:49:00,104.813,104.895,104.813,104.853,79155584.0
2006-09-12 04:50:00,104.86,104.86,104.844,104.847,75198564.0
2006-09-12 04:51:00,104.852,104.863,104.843,104.843,100093427.0
2006-09-12 04:52:00,104.84,104.86,104.84,104.86,16195667.0
2006-09-12 04:53:00,104.85,104.87,104.822,104.86,48905196.0
2006-09-12 04:54:00,104.855,104.875,104.84,104.852,90834533.0
2006-09-12 04:55:00,104.853,104.862,104.853,104.855,63582021.0
2006-09-12 04:56:00,104.85,104.868,104.838,104.838,33034897.0
2006-09-12 04:57:00,104.835,104.86,104.835,104.86,59238408.0
2006-09-12 04:58:00,104.852,104.871,104.852,104.862,33500056.0
2006-09-12 04:59:00,104.865,104.874,104.861,104.873,149830521.0
2006-09-12 05:00:00,104.883,104.883,104.848,104.86,145906192.0
2006-09-12 05:01:00,104.865,104.866,104.845,104.862,27426254.0
2006-09-12 05:02:00,104.855,104.883,104.855,104.86,35401801.0
2006-09-12 05:03:00,104.862,104.87,104.835,104.835,66216796.0
2006-09-12 05:04:00,104.855,104.871,104.855,104.865,95799783.0
2006-09-12 05:05:00,104.865,104.865,104.839,104.865,83417977.0
2006-09-12 05:06:00,104.87,104.881,104.87,104.88,141838595.0
2006-09-12 05:08:00,104.895,104.895,104.86,104.865,27880238.0
2006-09-12 05:09:00,104.87,104.88,104.868,104.88,201659754.0
2006-09-12 05:10:00,104.89,104.895,104.875,104.89,101954460.0
2006-09-12 05:11:00,104.885,104.885,104.853,104.853,83584297.0
2006-09-12 05:12:00,104.855,104.883,104.855,104.883,85738917.0
2006-09-12 05:13:00,104.88,104.893,104.862,104.862,100020214.0
2006-09-12 05:14:00,104.865,104.885,104.865,104.87,67716417.0
2006-09-12 05:15:00,104.88,104.894,104.879,104.885,47108301.0
2006-09-12 05:16:00,104.885,104.9,104.843,104.9,43641998.0
2006-09-12 05:17:00,104.89,104.905,104.89,104.89,47126757.0
2006-09-12 05:18:00,104.887,104.9,104.887,104.89,100302294.0
2006-09-12 05:19:00,104.897,104.905,104.885,104.895,44939567.0
2006-09-12 05:20:00,104.9,104.9,104.89,104.9,40956486.0
2006-09-12 05:21:00,104.893,104.92,104.89,104.92,149260676.0
2006-09-12 05:22:00,104.925,104.96,104.925,104.93,38443138.0
2006-09-12 05:23:00,104.935,104.943,104.9,104.923,95638556.0
2006-09-12 05:24:00,104.923,104.935,104.92,104.935,30986910.0
2006-09-12 05:25:00,104.93,104.935,104.915,104.935,66885863.0
2006-09-12 05:26:00,104.935,104.945,104.915,104.945,30395760.0
2006-09-12 05:27:00,104.95,104.95,104.921,104.925,120436045.0
2006-09-12 05:28:00,104.925,104.925,104.81,104.88,27951887.0
2006-09-12 05:29:00,104.875,104.888,104.86,104.872,26263209.0
2006-09-12 05:30:00,104.835,104.889,104.835,104.88,82938817.0
2006-09-12 05:31:00,104.86,104.872,104.85,104.865,76250476.0
2006-09-12 05:32:00,104.88,104.884,104.87,104.875,97392155.0
2006-09-12 05:33:00,104.875,104.879,104.853,104.853,26664655.0
2006-09-12 05:34:00,104.855,104.865,104.842,104.85,53861223.0
2006-09-12 05:35:00,104.85,104.85,104.835,104.835,53543042.0
2006-09-12 05:37:00,104.855,104.865,104.855,104.865,20188309.0
2006-09-12 05:38:00,104.86,104.86,104.852,104.852,8868497.0
2006-09-12 05:39:00,104.85,104.91,104.85,104.875,69780377.0
2006-09-12 05:40:00,104.87,104.89,104.87,104.87,67179892.0
2006-09-12 05:41:00,104.87,104.885,104.865,104.878,79059428.0
2006-09-12 05:42:00,104.88,104.888,104.865,104.87,52410220.0
2006-09-12 05:43:00,104.88,104.88,104.87,104.88,58677902.0
2006-09-12 05:44:00,104.88,104.88,104.853,104.855,109267819.0
2006-09-12 05:45:00,104.865,104.892,104.865,104.89,115018311.0
2006-09-12 05:46:00,104.895,104.903,104.89,104.9,59183959.0
2006-09-12 05:47:00,104.905,104.92,104.89,104.92,8483619.0
2006-09-12 05:48:00,104.915,104.93,104.893,104.893,148371734.0
2006-09-12 05:49:00,104.892,104.912,104.892,104.9,17653362.0
2006-09-12 05:50:00,104.897,104.916,104.897,104.9,54495358.0
2006-09-12 05:51:00,104.905,104.91,104.897,104.905,102994056.0
2006-09-12 05:52:00,104.905,104.905,104.9,104.9,49481443.0
2006-09-12 05:53:00,104.895,104.905,104.892,104.893,73461076.0
2006-09-12 05:54:00,104.905,104.925,104.87,104.908,67262521.0
2006-09-12 05:55:00,104.92,104.92,104.888,104.893,51755747.0
2006-09-12 05:56:00,104.898,104.93,104.895,104.898,45842279.0
2006-09-12 05:57:00,104.905,104.925,104.885,104.885,111283894.0
2006-09-12 05:58:00,104.9,104.9,104.868,104.868,98299469.0
2006-09-12 05:59:00,104.875,104.898,104.875,104.877,67681158.0
2006-09-12 06:00:00,104.885,104.892,104.86,104.89,140582718.0
2006-09-12 06:01:00,104.887,104.887,104.85,104.865,40999568.0
2006-09-12 06:02:00,104.87,104.885,104.863,104.863,41369375.0
2006-09-12 06:03:00,104.888,104.888,104.871,104.885,56106180.0
2006-09-12 06:04:00,104.865,104.9,104.865,104.9,57648035.0
2006-09-12 06:05:00,104.915,104.915,104.865,104.865,66190950.0
2006-09-12 06:06:00,104.865,104.883,104.865,104.883,92015286.0
2006-09-12 06:07:00,104.835,104.893,104.835,104.892,56863287.0
2006-09-12 06:08:00,104.893,104.899,104.854,104.89,52387895.0
2006-09-12 06:09:00,104.89,104.89,104.89,104.89,2176816.0
2006-09-12 06:10:00,104.882,104.882,104.845,104.86,54372178.0
2006-09-12 06:12:00,104.853,104.892,104.853,104.875,159943763.0
2006-09-12 06:13:00,104.855,104.88,104.85,104.85,37234547.0
2006-09-12 06:14:00,104.85,104.865,104.85,104.862,81794144.0
2006-09-12 06:15:00,104.863,104.865,104.845,104.865,58568673.0
2006-09-12 06:16:00,104.862,104.868,104.84,104.868,62287647.0
2006-09-12 06:17:00,104.865,104.866,104.847,104.85,85950153.0
2006-09-12 06:18:00,104.835,104.836,104.82,104.823,50612927.0
2006-09-12 06:19:00,104.835,104.855,104.833,104.855,26006699.0
2006-09-12 06:20:00,104.853,104.853,104.84,104.843,158925860.0
2006-09-12 06:21:00,104.85,104.85,104.83,104.83,93814234.0
2006-09-12 06:22:00,104.85,104.855,104.84,104.855,44819638.0
2006-09-12 06:23:00,104.838,104.86,104.838,104.85,13712292.0
2006-09-12 06:24:00,104.847,104.86,104.843,104.845,24058376.0
2006-09-12 06:25:00,104.845,104.845,104.835,104.835,27077553.0
2006-09-12 06:27:00,104.82,104.855,104.82,104.855,130547668.0
2006-09-12 06:28:00,104.85,104.867,104.828,104.855,28282826.0
2006-09-12 06:30:00,104.85,104.877,104.85,104.855,49210046.0
2006-09-12 06:31:00,104.855,104.865,104.84,104.847,100236535.0
2006-09-12 06:32:00,104.855,104.865,104.855,104.865,85441944.0
2006-09-12 06:33:00,104.865,104.87,104.86,104.865,54378894.0
2006-09-12 06:34:00,104.87,104.875,104.858,104.87,83172908.0
2006-09-12 06:37:00,104.865,104.88,104.858,104.88,57817752.0
2006-09-12 06:38:00,104.88,104.88,104.87,104.87,101987653.0
2006-09-12 06:39:00,104.878,104.878,104.86,104.86,201592519.0
2006-09-12 06:40:00,104.858,104.88,104.857,104.88,50763808.0
2006-09-12 06:41:00,104.875,104.886,104.865,104.865,56698462.0
2006-09-12 06:42:00,104.855,104.89,104.855,104.89,58366353.0
2006-09-12 06:43:00,104.9,104.9,104.883,104.885,83921318.0
2006-09-12 06:44:00,104.885,104.898,104.875,104.875,130216744.0
2006-09-12 06:45:00,104.88,104.88,104.88,104.88,1354207.0
2006-09-12 06:46:00,104.875,104.885,104.875,104.883,53194542.0
2006-09-12 06:47:00,104.885,104.895,104.875,104.875,88223301.0
2006-09-12 06:48:00,104.88,104.88,104.865,104.865,93775753.0
2006-09-12 06:49:00,104.89,104.89,104.885,104.885,14251083.0
2006-09-12 06:50:00,104.865,104.895,104.865,104.89,61697599.0
2006-09-12 06:51:00,104.885,104.89,104.885,104.885,44493490.0
2006-09-12 06:52:00,104.885,104.904,104.885,104.89,15422101.0
2006-09-12 06:53:00,104.885,104.918,104.878,104.878,7510662.0
2006-09-12 06:54:00,104.9,104.9,104.865,104.865,69658800.0
2006-09-12 06:55:00,104.857,104.879,104.857,104.873,53299268.0
2006-09-12 06:56:00,104.878,104.88,104.865,104.88,101442424.0
2006-09-12 06:57:00,104.875,104.88,104.87,104.875,55648556.0
2006-09-12 06:58:00,104.885,104.885,104.87,104.87,84110547.0
2006-09-12 06:59:00,104.885,104.885,104.865,104.875,16221774.0
2006-09-12 07:00:00,104.865,104.882,104.85,104.865,107472909.0
2006-09-12 07:01:00,104.865,104.886,104.865,104.87,94310604.0
2006-09-12 07:02:00,104.868,104.875,104.855,104.875,53554019.0
2006-09-12 07:03:00,104.87,104.89,104.866,104.875,833848142.0
2006-09-12 07:04:00,104.88,104.888,104.872,104.872,48721486.0
2006-09-12 07:05:00,104.875,104.89,104.875,104.89,45809195.0
2006-09-12 07:06:00,104.88,104.903,104.86,104.875,56279843.0
2006-09-12 07:07:00,104.875,104.89,104.857,104.857,98242357.0
2006-09-12 07:08:00,104.91,104.91,104.885,104.885,163503933.0
2006-09-12 07:09:00,104.885,104.931,104.86,104.883,21426453.0
2006-09-12 07:10:00,104.89,104.905,104.89,104.905,64058793.0
2006-09-12 07:11:00,104.902,104.902,104.865,104.885,36735931.0
2006-09-12 07:12:00,104.865,104.886,104.827,104.88,94732868.0
2006-09-12 07:13:00,104.88,104.882,104.863,104.88,20164101.0
2006-09-12 07:14:00,104.88,104.91,104.88,104.885,244083508.0
2006-09-12 07:15:00,104.9,104.91,104.885,104.89,50717188.0
2006-09-12 07:16:00,104.893,104.9,104.89,104.895,84368024.0
2006-09-12 07:17:00,104.89,104.915,104.89,104.905,95443331.0
2006-09-12 07:18:00,104.905,104.938,104.868,104.9,60803886.0
2006-09-12 07:19:00,104.9,104.937,104.898,104.918,60505464.0
2006-09-12 07:20:00,104.915,104.945,104.915,104.945,141591131.0
2006-09-12 07:21:00,104.945,104.963,104.94,104.94,30408121.0
2006-09-12 07:22:00,104.955,104.965,104.945,104.945,124941755.0
2006-09-12 07:23:00,104.96,104.97,104.941,104.97,27025721.0
2006-09-12 07:24:00,104.97,104.976,104.953,104.96,136802108.0
2006-09-12 07:25:00,104.97,104.978,104.955,104.955,18877482.0
2006-09-12 07:26:00,104.95,104.97,104.9,104.97,74192034.0
2006-09-12 07:27:00,104.958,104.967,104.95,104.962,88457117.0
2006-09-12 07:28:00,104.97,104.97,104.943,104.958,42287031.0
2006-09-12 07:29:00,104.975,104.99,104.967,104.99,31919211.0
2006-09-12 07:30:00,104.99,105.035,104.99,105.003,52109939.0
2006-09-12 07:31:00,105.025,105.038,105.005,105.027,115530786.0
2006-09-12 07:32:00,105.025,105.07,105.025,105.045,41879331.0
2006-09-12 07:33:00,105.045,105.045,105.02,105.03,52129726.0
2006-09-12 07:34:00,105.02,105.035,105.02,105.02,24030870.0
2006-09-12 07:35:00,105.025,105.029,105.003,105.003,82319024.0
2006-09-12 07:36:00,105.002,105.039,105.002,105.03,52411219.0
2006-09-12 07:37:00,105.032,105.075,105.032,105.075,21402197.0
2006-09-12 07:38:00,105.085,105.085,105.07,105.082,72178293.0
2006-09-12 07:39:00,105.087,105.095,105.063,105.08,52373710.0
2006-09-12 07:40:00,105.08,105.08,105.022,105.077,54327758.0
2006-09-12 07:41:00,105.075,105.075,105.026,105.03,284489328.0
2006-09-12 07:42:00,105.035,105.046,105.035,105.04,39271889.0
2006-09-12 07:43:00,105.038,105.038,105.016,105.022,42731352.0
2006-09-12 07:44:00,105.025,105.025,104.993,105.02,115409205.0
2006-09-12 07:45:00,105.02,105.075,105.02,105.047,72523284.0
2006-09-12 07:46:00,105.04,105.07,105.035,105.052,312217604.0
2006-09-12 07:47:00,105.05,105.065,105.04,105.06,66982658.0
2006-09-12 07:48:00,105.06,105.064,105.03,105.05,68225802.0
2006-09-12 07:49:00,105.05,105.05,104.995,105.04,99247158.0
2006-09-12 07:50:00,105.035,105.045,105.033,105.035,9726090.0
2006-09-12 07:51:00,105.04,105.04,105.01,105.01,702496602.0
2006-09-12 07:52:00,105.003,105.013,104.98,104.995,36455454.0
2006-09-12 07:53:00,104.985,105.007,104.985,104.993,65007802.0
2006-09-12 07:54:00,105.0,105.0,104.988,104.995,142427009.0
2006-09-12 07:55:00,104.985,105.004,104.98,104.995,250755093.0
2006-09-12 07:56:00,105.0,105.005,104.978,104.99,355737761.0
2006-09-12 07:57:00,104.992,105.012,104.992,105.005,259545316.0
2006-09-12 07:58:00,105.005,105.015,104.995,105.003,150113476.0
2006-09-12 07:59:00,105.005,105.005,104.965,104.983,45112273.0
2006-09-12 08:00:00,104.995,104.995,104.96,104.96,185376262.0
2006-09-12 08:01:00,104.97,104.982,104.967,104.97,101185706.0
2006-09-12 08:02:00,104.95,104.961,104.945,104.95,143090551.0
2006-09-12 08:03:00,104.96,104.96,104.92,104.925,71337813.0
2006-09-12 08:04:00,104.93,104.935,104.9,104.93,168047660.0
2006-09-12 08:05:00,104.935,104.935,104.915,104.925,101220098.0
2006-09-12 08:06:00,104.92,104.935,104.915,104.935,74740296.0
2006-09-12 08:07:00,104.917,104.936,104.915,104.915,27402334.0
2006-09-12 08:08:00,104.925,104.93,104.908,104.925,198794964.0
2006-09-12 08:09:00,104.92,104.925,104.906,104.907,70293288.0
2006-09-12 08:10:00,104.91,104.93,104.875,104.92,140407835.0
2006-09-12 08:11:00,104.915,104.95,104.915,104.94,32191727.0
2006-09-12 08:12:00,104.94,104.95,104.905,104.935,57049599.0
2006-09-12 08:13:00,104.94,104.94,104.913,104.94,50898180.0
2006-09-12 08:14:00,104.937,104.94,104.905,104.93,42068712.0
2006-09-12 08:15:00,104.925,104.925,104.902,104.92,150460172.0
2006-09-12 08:16:00,104.91,104.921,104.864,104.897,325439405.0
2006-09-12 08:17:00,104.91,104.915,104.897,104.915,160264642.0
2006-09-12 08:18:00,104.905,104.91,104.892,104.91,201767158.0
2006-09-12 08:19:00,104.907,104.915,104.9,104.91,273248206.0
2006-09-12 08:20:00,104.9,104.921,104.897,104.9,50656464.0
2006-09-12 08:21:00,104.9,104.91,104.877,104.877,276166630.0
2006-09-12 08:22:00,104.885,104.915,104.885,104.9,11225048.0
2006-09-12 08:23:00,104.89,104.892,104.875,104.88,168998249.0
2006-09-12 08:24:00,104.883,104.894,104.865,104.888,62184847.0
2006-09-12 08:25:00,104.9,104.9,104.882,104.89,116463015.0
2006-09-12 08:27:00,104.89,104.92,104.848,104.92,294252236.0
2006-09-12 08:28:00,104.908,104.908,104.875,104.89,49578617.0
2006-09-12 08:29:00,104.89,104.915,104.89,104.915,34826633.0
2006-09-12 08:30:00,104.92,104.93,104.895,104.93,122260591.0
2006-09-12 08:31:00,104.94,104.94,104.91,104.935,66334028.0
2006-09-12 08:32:00,104.925,104.926,104.91,104.92,181913715.0
2006-09-12 08:33:00,104.92,104.94,104.873,104.91,314001913.0
2006-09-12 08:34:00,104.91,104.915,104.899,104.9,118266726.0
2006-09-12 08:35:00,104.895,104.922,104.895,104.92,76661755.0
2006-09-12 08:36:00,104.91,104.939,104.876,104.93,123722014.0
2006-09-12 08:37:00,104.932,104.932,104.908,104.908,86780915.0
2006-09-12 08:38:00,104.915,104.925,104.895,104.925,67737649.0
2006-09-12 08:39:00,104.895,104.924,104.895,104.895,44948846.0
2006-09-12 08:40:00,104.893,104.93,104.893,104.93,184088439.0
2006-09-12 08:41:00,104.925,104.94,104.92,104.92,53847590.0
2006-09-12 08:42:00,104.92,104.955,104.92,104.955,87185921.0
2006-09-12 08:43:00,104.965,104.98,104.95,104.98,97919432.0
2006-09-12 08:44:00,104.97,104.985,104.925,104.925,52547194.0
2006-09-12 08:45:00,104.935,104.946,104.922,104.922,50281366.0
2006-09-12 08:46:00,104.93,104.99,104.93,104.965,163720169.0
2006-09-12 08:47:00,104.97,104.985,104.955,104.97,51955695.0
2006-09-12 08:48:00,104.962,105.003,104.962,104.98,86873853.0
2006-09-12 08:49:00,104.983,104.983,104.95,104.95,26343607.0
2006-09-12 08:50:00,104.96,104.985,104.908,104.985,138285455.0
2006-09-12 08:51:00,104.983,105.01,104.965,104.995,62423375.0
2006-09-12 08:52:00,104.995,105.015,104.985,105.01,34028129.0
2006-09-12 08:53:00,105.0,105.002,104.99,104.99,218082068.0
2006-09-12 08:54:00,104.99,105.002,104.99,104.995,51192325.0
2006-09-12 08:55:00,104.99,104.99,104.96,104.98,78031940.0
2006-09-12 08:56:00,104.983,105.0,104.983,105.0,47313943.0
2006-09-12 08:57:00,105.0,105.027,104.99,105.027,46903164.0
2006-09-12 08:58:00,105.02,105.115,105.02,105.115,101790060.0
2006-09-12 08:59:00,105.098,105.115,105.08,105.083,107386107.0
2006-09-12 09:00:00,105.083,105.083,105.075,105.075,66984166.0
2006-09-12 09:01:00,105.08,105.08,105.04,105.04,30351858.0
2006-09-12 09:02:00,104.99,105.11,104.99,105.095,93882915.0
2006-09-12 09:03:00,105.093,105.135,105.093,105.13,104869739.0
2006-09-12 09:04:00,105.118,105.166,105.092,105.157,578800997.0
2006-09-12 09:05:00,105.17,105.235,105.154,105.185,64256056.0
2006-09-12 09:06:00,105.195,105.2,105.179,105.2,93379770.0
2006-09-12 09:07:00,105.18,105.191,105.155,105.173,112848506.0
2006-09-12 09:08:00,105.178,105.2,105.127,105.165,77504395.0
2006-09-12 09:09:00,105.16,105.16,105.109,105.13,80569686.0
2006-09-12 09:10:00,105.14,105.15,105.09,105.125,40044957.0
2006-09-12 09:11:00,105.13,105.165,105.101,105.165,63961139.0
2006-09-12 09:12:00,105.165,105.183,105.143,105.143,56011365.0
2006-09-12 09:13:00,105.14,105.159,105.125,105.145,22167872.0
2006-09-12 09:14:00,105.14,105.185,105.14,105.185,63968483.0
2006-09-12 09:15:00,105.19,105.19,105.135,105.135,142786714.0
2006-09-12 09:16:00,105.135,105.16,105.05,105.075,90056282.0
2006-09-12 09:17:00,105.05,105.093,105.05,105.078,28350322.0
2006-09-12 09:18:00,105.08,105.094,105.065,105.085,148732478.0
2006-09-12 09:19:00,105.09,105.09,105.065,105.072,21029114.0
2006-09-12 09:20:00,105.073,105.083,105.06,105.083,32633582.0
2006-09-12 09:21:00,105.08,105.1,105.079,105.095,64610466.0
2006-09-12 09:22:00,105.083,105.095,105.083,105.095,90120671.0
2006-09-12 09:23:00,105.1,105.104,105.088,105.097,140581381.0
2006-09-12 09:24:00,105.1,105.103,105.076,105.103,66673171.0
2006-09-12 09:25:00,105.103,105.103,105.075,105.075,39808488.0
2006-09-12 09:26:00,105.07,105.085,105.07,105.07,98811218.0
2006-09-12 09:27:00,105.065,105.075,105.013,105.075,61027256.0
2006-09-12 09:28:00,105.07,105.082,105.05,105.06,123852092.0
2006-09-12 09:29:00,105.06,105.085,105.045,105.085,122303675.0
2006-09-12 09:30:00,105.085,105.085,105.06,105.08,14358205.0
2006-09-12 09:31:00,105.09,105.09,105.02,105.06,41131147.0
2006-09-12 09:32:00,105.07,105.08,105.042,105.08,63232982.0
2006-09-12 09:33:00,105.085,105.11,105.07,105.11,108757637.0
2006-09-12 09:34:00,105.105,105.105,105.037,105.06,32275286.0
2006-09-12 09:35:00,105.055,105.057,105.03,105.055,88201164.0
2006-09-12 09:36:00,105.05,105.12,105.05,105.095,58722605.0
2006-09-12 09:37:00,105.097,105.11,105.095,105.11,57264067.0
2006-09-12 09:38:00,105.115,105.115,105.065,105.08,130983957.0
2006-09-12 09:39:00,105.08,105.097,105.057,105.097,48156346.0
2006-09-12 09:40:00,105.07,105.113,105.069,105.085,84300492.0
2006-09-12 09:41:00,105.08,105.1,105.018,105.018,46729962.0
2006-09-12 09:42:00,105.085,105.098,105.059,105.063,42069266.0
2006-09-12 09:43:00,105.06,105.08,105.035,105.035,108282960.0
2006-09-12 09:44:00,105.045,105.07,105.005,105.03,30599581.0
2006-09-12 09:45:00,105.03,105.043,104.993,105.033,63005190.0
2006-09-12 09:46:00,105.033,105.065,105.01,105.043,128802651.0
2006-09-12 09:47:00,105.05,105.051,104.967,104.995,29903075.0
2006-09-12 09:48:00,105.0,105.005,104.93,104.952,50133140.0
2006-09-12 09:49:00,104.96,104.96,104.915,104.96,110616656.0
2006-09-12 09:50:00,104.933,104.99,104.933,104.99,20546453.0
2006-09-12 09:51:00,104.985,105.03,104.967,105.03,36723255.0
2006-09-12 09:52:00,105.017,105.029,104.985,104.995,103494577.0
2006-09-12 09:53:00,105.0,105.018,104.975,104.98,173031834.0
2006-09-12 09:54:00,104.985,104.985,104.928,104.945,61613135.0
2006-09-12 09:55:00,104.93,104.953,104.93,104.948,97090973.0
2006-09-12 09:56:00,104.94,105.005,104.94,104.965,74199000.0
2006-09-12 09:57:00,104.99,105.003,104.965,104.982,44237630.0
2006-09-12 09:58:00,104.995,105.002,104.925,105.002,12330932.0
2006-09-12 09:59:00,104.997,105.045,104.985,105.025,59424756.0
2006-09-12 10:00:00,105.015,105.015,104.985,105.0,44576390.0
2006-09-12 10:01:00,104.95,105.025,104.95,105.025,54649140.0
2006-09-12 10:02:00,105.03,105.075,105.03,105.06,34923404.0
2006-09-12 10:03:00,105.06,105.06,104.988,105.005,100748574.0
2006-09-12 10:04:00,105.005,105.012,104.975,105.01,66855407.0
2006-09-12 10:05:00,105.005,105.028,104.985,105.02,40765288.0
2006-09-12 10:06:00,105.025,105.03,104.949,105.005,19094742.0
2006-09-12 10:07:00,105.005,105.025,104.978,104.978,69395418.0
2006-09-12 10:08:00,104.983,105.053,104.968,105.053,106495636.0
2006-09-12 10:09:00,105.055,105.08,105.015,105.023,59694849.0
2006-09-12 10:10:00,105.02,105.053,105.02,105.03,100862669.0
2006-09-12 10:11:00,105.02,105.058,105.013,105.013,123654047.0
2006-09-12 10:12:00,105.03,105.04,105.02,105.025,60930007.0
2006-09-12 10:13:00,105.03,105.034,105.0,105.012,26770723.0
2006-09-12 10:14:00,105.02,105.027,105.008,105.025,101645750.0
2006-09-12 10:15:00,105.03,105.034,105.01,105.01,46373468.0
2006-09-12 10:16:00,105.025,105.04,105.01,105.02,105130485.0
2006-09-12 10:17:00,105.012,105.035,105.01,105.018,105918438.0
2006-09-12 10:18:00,105.015,105.015,104.965,104.98,26689640.0
2006-09-12 10:19:00,104.985,105.035,104.985,105.035,21571223.0
2006-09-12 10:20:00,105.02,105.02,104.945,105.02,67109603.0
2006-09-12 10:21:00,105.015,105.035,104.995,105.02,56865997.0
2006-09-12 10:22:00,105.025,105.025,105.0,105.0,93095538.0
2006-09-12 10:23:00,105.005,105.052,104.975,105.015,73300423.0
2006-09-12 10:24:00,105.015,105.04,104.975,105.003,45205435.0
2006-09-12 10:25:00,105.005,105.02,104.953,104.995,16424351.0
2006-09-12 10:26:00,104.98,105.035,104.98,105.015,61490671.0
2006-09-12 10:27:00,105.025,105.04,104.975,105.005,81702492.0
2006-09-12 10:28:00,104.98,105.021,104.98,104.995,61039741.0
2006-09-12 10:29:00,105.005,105.03,104.975,105.03,151920083.0
2006-09-12 10:30:00,105.025,105.04,104.975,104.975,82484475.0
2006-09-12 10:31:00,104.98,105.015,104.98,105.003,79701332.0
2006-09-12 10:32:00,105.012,105.045,104.99,105.01,83501117.0
2006-09-12 10:33:00,105.015,105.015,104.955,105.01,117038318.0
2006-09-12 10:34:00,105.015,105.05,105.015,105.05,48538105.0
2006-09-12 10:35:00,105.062,105.063,105.0,105.0,102653904.0
2006-09-12 10:36:00,105.02,105.033,104.972,105.033,38832252.0
2006-09-12 10:37:00,105.017,105.033,104.99,104.99,162788314.0
2006-09-12 10:38:00,105.022,105.03,104.985,105.03,203922512.0
2006-09-12 10:39:00,105.035,105.06,105.03,105.045,46763034.0
2006-09-12 10:40:00,105.05,105.06,105.025,105.05,66376020.0
2006-09-12 10:41:00,105.035,105.07,105.018,105.045,32509682.0
2006-09-12 10:42:00,105.057,105.072,105.015,105.035,55021659.0
2006-09-12 10:43:00,105.035,105.053,105.01,105.02,68326639.0
2006-09-12 10:44:00,105.03,105.035,105.0,105.035,41894579.0
2006-09-12 10:45:00,105.037,105.052,105.003,105.01,20469662.0
2006-09-12 10:46:00,105.03,105.045,105.005,105.017,117839105.0
2006-09-12 10:47:00,105.02,105.052,105.02,105.052,73948693.0
2006-09-12 10:48:00,105.06,105.06,105.01,105.03,59209044.0
2006-09-12 10:49:00,105.025,105.03,105.015,105.03,50860896.0
2006-09-12 10:50:00,105.035,105.054,105.035,105.045,58098651.0
2006-09-12 10:51:00,105.06,105.075,105.047,105.075,39846571.0
2006-09-12 10:52:00,105.07,105.08,105.047,105.07,47835154.0
2006-09-12 10:53:00,105.06,105.06,105.028,105.055,28815053.0
2006-09-12 10:54:00,105.065,105.082,105.042,105.042,51233811.0
2006-09-12 10:55:00,105.05,105.07,105.027,105.05,51147316.0
2006-09-12 10:56:00,105.038,105.038,105.015,105.015,52140089.0
2006-09-12 10:57:00,105.01,105.065,105.01,105.035,120535386.0
2006-09-12 10:58:00,105.047,105.047,105.015,105.015,111992309.0
2006-09-12 10:59:00,105.02,105.035,105.02,105.035,73399052.0
2006-09-12 11:00:00,105.03,105.034,105.005,105.03,183012551.0
2006-09-12 11:01:00,105.025,105.025,105.005,105.02,48685463.0
2006-09-12 11:02:00,105.02,105.02,104.942,104.995,46695504.0
2006-09-12 11:03:00,104.99,104.99,104.933,104.935,30400964.0
2006-09-12 11:04:00,104.935,104.978,104.925,104.935,83026115.0
2006-09-12 11:05:00,104.94,104.96,104.925,104.96,107794370.0
2006-09-12 11:06:00,104.963,104.963,104.925,104.925,17424598.0
2006-09-12 11:07:00,104.915,104.958,104.908,104.915,94820105.0
2006-09-12 11:08:00,104.915,104.95,104.915,104.915,52839798.0
2006-09-12 11:09:00,104.945,104.957,104.9,104.938,49341951.0
2006-09-12 11:10:00,104.94,104.96,104.905,104.955,67283202.0
2006-09-12 11:11:00,104.95,104.953,104.895,104.94,30206244.0
2006-09-12 11:12:00,104.945,104.95,104.91,104.95,34167087.0
2006-09-12 11:13:00,104.94,104.955,104.91,104.953,100883390.0
2006-09-12 11:14:00,104.935,104.98,104.935,104.98,39747967.0
2006-09-12 11:15:00,104.965,104.98,104.965,104.98,29081017.0
2006-09-12 11:16:00,104.977,105.0,104.965,105.0,169630534.0
2006-09-12 11:17:00,105.0,105.015,104.98,104.995,152146949.0
2006-09-12 11:18:00,105.025,105.025,105.0,105.012,76168590.0
2006-09-12 11:19:00,105.015,105.018,105.0,105.005,157991881.0
2006-09-12 11:20:00,105.003,105.013,105.0,105.0,26423835.0
2006-09-12 11:21:00,104.995,105.015,104.995,105.0,74011665.0
2006-09-12 11:22:00,105.003,105.003,104.97,104.97,56384409.0
2006-09-12 11:23:00,104.97,105.023,104.97,105.015,86995865.0
2006-09-12 11:24:00,105.015,105.015,105.0,105.005,62565827.0
2006-09-12 11:25:00,105.0,105.003,104.985,104.985,107650613.0
2006-09-12 11:26:00,105.005,105.025,105.0,105.01,119912309.0
2006-09-12 11:27:00,105.013,105.019,104.985,104.993,44489926.0
2006-09-12 11:28:00,105.0,105.0,104.97,105.0,60945092.0
2006-09-12 11:29:00,104.99,105.003,104.963,104.983,81926968.0
2006-09-12 11:30:00,104.98,104.987,104.955,104.955,100588262.0
2006-09-12 11:31:00,104.96,104.985,104.955,104.985,62681012.0
2006-09-12 11:32:00,104.98,104.997,104.946,104.982,90469594.0
2006-09-12 11:33:00,104.985,105.005,104.984,105.005,107292799.0
2006-09-12 11:34:00,105.005,105.018,105.004,105.005,30603390.0
2006-09-12 11:35:00,105.01,105.01,104.999,105.0,53519206.0
2006-09-12 11:36:00,105.02,105.05,104.99,105.035,153863645.0
2006-09-12 11:37:00,105.038,105.038,105.01,105.01,60584174.0
2006-09-12 11:38:00,105.005,105.075,105.005,105.075,61400293.0
2006-09-12 11:39:00,105.08,105.09,105.059,105.07,99520238.0
2006-09-12 11:40:00,105.067,105.085,105.063,105.063,68562285.0
2006-09-12 11:41:00,105.063,105.08,105.048,105.08,107922161.0
2006-09-12 11:42:00,105.06,105.084,105.047,105.07,151242813.0
2006-09-12 11:43:00,105.065,105.1,105.055,105.088,48070781.0
2006-09-12 11:44:00,105.08,105.095,105.05,105.075,42581083.0
2006-09-12 11:45:00,105.08,105.1,105.08,105.1,35146638.0
2006-09-12 11:46:00,105.1,105.106,105.065,105.065,60587121.0
2006-09-12 11:47:00,105.07,105.095,105.06,105.06,58310738.0
2006-09-12 11:49:00,105.07,105.07,105.056,105.065,138892242.0
2006-09-12 11:50:00,105.06,105.06,105.042,105.045,105020774.0
2006-09-12 11:51:00,105.049,105.09,105.049,105.075,88806271.0
2006-09-12 11:52:00,105.075,105.09,105.065,105.09,64478018.0
2006-09-12 11:53:00,105.105,105.11,105.08,105.095,206399417.0
2006-09-12 11:54:00,105.11,105.11,105.055,105.08,132394099.0
2006-09-12 11:55:00,105.08,105.099,105.075,105.085,32060994.0
2006-09-12 11:56:00,105.09,105.09,105.062,105.065,100805944.0
2006-09-12 11:57:00,105.07,105.07,105.045,105.06,128687937.0
2006-09-12 11:58:00,105.06,105.082,105.06,105.082,47426381.0
2006-09-12 11:59:00,105.085,105.085,105.06,105.075,35120313.0
2006-09-12 12:00:00,105.075,105.084,105.07,105.08,149833717.0
2006-09-12 12:01:00,105.08,105.08,105.061,105.062,91675473.0
2006-09-12 12:02:00,105.025,105.085,105.025,105.06,137848362.0
2006-09-12 12:03:00,105.055,105.065,105.047,105.06,59444560.0
2006-09-12 12:04:00,105.065,105.065,105.04,105.045,46326458.0
2006-09-12 12:05:00,105.048,105.06,105.035,105.035,66575419.0
2006-09-12 12:06:00,105.035,105.07,105.035,105.05,45161273.0
2006-09-12 12:07:00,105.063,105.078,105.042,105.063,190268390.0
2006-09-12 12:08:00,105.075,105.075,105.01,105.06,45700486.0
2006-09-12 12:09:00,105.058,105.058,105.03,105.05,255713337.0
2006-09-12 12:10:00,105.055,105.08,104.998,105.045,75392964.0
2006-09-12 12:11:00,105.04,105.053,105.018,105.018,57807360.0
2006-09-12 12:12:00,105.02,105.05,105.02,105.023,73285950.0
2006-09-12 12:13:00,105.035,105.035,104.998,105.015,42707226.0
2006-09-12 12:14:00,105.02,105.02,105.005,105.015,47136009.0
2006-09-12 12:15:00,105.015,105.037,104.985,105.035,239326629.0
2006-09-12 12:16:00,105.04,105.065,105.04,105.065,15158907.0
2006-09-12 12:17:00,105.058,105.075,105.058,105.075,161629381.0
2006-09-12 12:18:00,105.075,105.075,105.02,105.06,159082176.0
2006-09-12 12:19:00,105.06,105.06,105.038,105.05,55186558.0
2006-09-12 12:20:00,105.05,105.06,105.025,105.06,49451471.0
2006-09-12 12:21:00,105.065,105.065,105.034,105.035,91511615.0
2006-09-12 12:22:00,105.03,105.057,105.03,105.045,67750203.0
2006-09-12 12:23:00,105.02,105.07,105.015,105.015,135912782.0
2006-09-12 12:24:00,105.055,105.073,105.055,105.06,30803249.0
2006-09-12 12:25:00,105.06,105.06,105.035,105.035,51819130.0
2006-09-12 12:26:00,105.035,105.055,105.035,105.052,45257911.0
2006-09-12 12:27:00,105.06,105.06,105.03,105.04,70964485.0
2006-09-12 12:28:00,105.035,105.052,105.025,105.04,47593467.0
2006-09-12 12:29:00,105.05,105.057,105.03,105.03,113778763.0
2006-09-12 12:30:00,105.025,105.05,105.022,105.035,155797983.0
2006-09-12 12:31:00,105.025,105.027,104.975,105.0,78843212.0
2006-09-12 12:32:00,105.003,105.003,104.985,104.99,16957082.0
2006-09-12 12:33:00,104.945,105.025,104.945,104.98,104290863.0
2006-09-12 12:34:00,104.983,105.003,104.983,105.003,109083485.0
2006-09-12 12:35:00,105.01,105.018,104.999,105.0,142111378.0
2006-09-12 12:36:00,105.0,105.04,104.993,105.025,87098649.0
2006-09-12 12:37:00,105.025,105.046,105.013,105.03,54943580.0
2006-09-12 12:38:00,105.02,105.031,105.013,105.02,56878220.0
2006-09-12 12:39:00,105.023,105.065,105.023,105.065,75373504.0
2006-09-12 12:40:00,105.053,105.08,105.035,105.08,57690534.0
2006-09-12 12:41:00,105.07,105.07,105.037,105.037,65989896.0
2006-09-12 12:42:00,105.03,105.05,105.01,105.03,55474253.0
2006-09-12 12:43:00,105.03,105.03,105.014,105.025,80835980.0
2006-09-12 12:44:00,105.025,105.026,105.005,105.007,85921410.0
2006-09-12 12:45:00,105.01,105.033,105.01,105.025,79697648.0
2006-09-12 12:46:00,105.02,105.035,105.005,105.025,32717991.0
2006-09-12 12:47:00,105.025,105.05,105.025,105.05,59359354.0
2006-09-12 12:48:00,105.045,105.06,105.033,105.06,36431893.0
2006-09-12 12:49:00,105.055,105.055,105.02,105.04,74306364.0
2006-09-12 12:50:00,105.033,105.05,105.022,105.037,92732009.0
2006-09-12 12:51:00,105.035,105.055,105.01,105.03,72191737.0
2006-09-12 12:52:00,105.03,105.047,105.015,105.047,116699050.0
2006-09-12 12:53:00,105.055,105.06,105.047,105.047,27487196.0
2006-09-12 12:54:00,105.06,105.06,104.94,104.98,148304310.0
2006-09-12 12:55:00,104.975,104.992,104.955,104.992,268277796.0
2006-09-12 12:56:00,105.0,105.015,104.95,104.963,161458928.0
2006-09-12 12:57:00,104.98,104.99,104.953,104.97,37749552.0
2006-09-12 12:58:00,104.96,104.96,104.94,104.945,79538814.0
2006-09-12 12:59:00,104.95,105.045,104.935,105.023,66276997.0
2006-09-12 13:00:00,105.03,105.03,104.995,105.015,110295723.0
2006-09-12 13:01:00,105.02,105.055,105.01,105.01,68054557.0
2006-09-12 13:02:00,105.025,105.026,105.0,105.015,214582611.0
2006-09-12 13:03:00,105.02,105.02,104.995,105.015,18326280.0
2006-09-12 13:04:00,105.02,105.02,104.997,105.0,89938938.0
2006-09-12 13:05:00,104.99,105.003,104.983,104.99,54813649.0
2006-09-12 13:06:00,104.985,104.985,104.96,104.985,41983413.0
2006-09-12 13:07:00,104.965,104.985,104.955,104.955,33958473.0
2006-09-12 13:08:00,104.943,104.965,104.943,104.955,130469346.0
2006-09-12 13:09:00,104.953,104.985,104.953,104.985,40467590.0
2006-09-12 13:10:00,104.985,105.005,104.953,104.98,89066362.0
2006-09-12 13:11:00,104.98,104.995,104.97,104.995,34432232.0
2006-09-12 13:12:00,104.985,105.025,104.985,105.025,41748100.0
2006-09-12 13:13:00,105.03,105.05,105.02,105.05,80024272.0
2006-09-12 13:14:00,105.05,105.05,105.0,105.005,28705685.0
2006-09-12 13:15:00,105.015,105.015,104.97,105.0,96081621.0
2006-09-12 13:16:00,105.01,105.02,104.958,104.995,58430335.0
2006-09-12 13:17:00,104.995,105.0,104.945,104.985,24723186.0
2006-09-12 13:18:00,104.978,104.987,104.973,104.975,68744489.0
2006-09-12 13:19:00,104.99,105.018,104.99,105.0,37055483.0
2006-09-12 13:20:00,105.0,105.02,104.97,105.01,25688143.0
2006-09-12 13:21:00,105.01,105.05,105.01,105.01,39204888.0
2006-09-12 13:22:00,105.0,105.035,104.992,105.035,82025646.0
2006-09-12 13:23:00,105.02,105.056,105.02,105.053,64456698.0
2006-09-12 13:24:00,105.053,105.053,105.045,105.045,22245477.0
2006-09-12 13:25:00,105.045,105.045,105.03,105.035,117769216.0
2006-09-12 13:26:00,105.04,105.05,105.015,105.015,59996930.0
2006-09-12 13:27:00,105.02,105.022,105.0,105.005,53160819.0
2006-09-12 13:28:00,105.0,105.001,104.956,104.99,157919444.0
2006-09-12 13:29:00,104.965,104.975,104.945,104.975,61650177.0
2006-09-12 13:30:00,104.97,104.991,104.96,104.96,113658168.0
2006-09-12 13:31:00,104.955,104.965,104.894,104.915,133210266.0
2006-09-12 13:32:00,104.915,105.0,104.89,104.98,76378211.0
2006-09-12 13:33:00,104.975,105.01,104.955,104.98,94328231.0
2006-09-12 13:34:00,104.983,105.0,104.965,104.995,42344895.0
2006-09-12 13:35:00,104.995,105.025,104.96,104.99,110766194.0
2006-09-12 13:36:00,104.995,105.03,104.995,105.015,11722021.0
2006-09-12 13:37:00,105.013,105.053,105.013,105.04,72274602.0
2006-09-12 13:38:00,105.06,105.063,105.01,105.01,84651184.0
2006-09-12 13:39:00,105.025,105.03,105.02,105.02,54149206.0
2006-09-12 13:40:00,105.015,105.025,105.01,105.01,190141539.0
2006-09-12 13:41:00,105.015,105.015,104.99,104.99,64755318.0
2006-09-12 13:42:00,105.007,105.017,104.983,105.015,37270555.0
2006-09-12 13:43:00,105.015,105.03,104.997,105.02,24230653.0
2006-09-12 13:44:00,105.01,105.02,105.005,105.005,132183965.0
2006-09-12 13:45:00,105.0,105.0,104.985,104.993,184977805.0
2006-09-12 13:46:00,105.0,105.0,104.965,105.0,34147611.0
2006-09-12 13:47:00,105.0,105.0,104.953,105.0,50982210.0
2006-09-12 13:48:00,104.995,105.007,104.988,104.988,34667757.0
2006-09-12 13:49:00,104.995,105.009,104.985,105.003,59155178.0
2006-09-12 13:50:00,105.01,105.01,104.979,104.985,56010812.0
2006-09-12 13:51:00,104.99,104.99,104.98,104.985,40127790.0
2006-09-12 13:52:00,104.98,105.006,104.98,104.985,136167324.0
2006-09-12 13:53:00,104.98,105.01,104.98,104.985,33433708.0
2006-09-12 13:54:00,104.985,104.995,104.975,104.977,290148497.0
2006-09-12 13:55:00,104.99,105.02,104.99,105.005,57567812.0
2006-09-12 13:56:00,105.005,105.02,104.998,105.02,84910411.0
2006-09-12 13:57:00,105.015,105.02,105.008,105.02,69168948.0
2006-09-12 13:58:00,105.02,105.02,104.965,105.0,66312663.0
2006-09-12 13:59:00,105.002,105.025,104.95,104.995,61126945.0
2006-09-12 14:00:00,104.99,105.0,104.965,105.0,16425224.0
2006-09-12 14:01:00,105.0,105.0,104.982,104.985,24665476.0
2006-09-12 14:02:00,104.985,104.995,104.984,104.99,111991034.0
2006-09-12 14:03:00,104.997,105.018,104.997,105.018,55795264.0
2006-09-12 14:04:00,105.02,105.02,104.978,105.02,36573950.0
2006-09-12 14:05:00,104.958,105.022,104.958,105.0,44016667.0
2006-09-12 14:06:00,105.0,105.025,104.99,105.005,30233866.0
2006-09-12 14:07:00,105.015,105.015,104.995,105.012,12943268.0
2006-09-12 14:08:00,105.0,105.017,105.0,105.015,131722628.0
2006-09-12 14:09:00,105.015,105.045,105.015,105.045,18774028.0
2006-09-12 14:10:00,105.045,105.06,105.027,105.06,44311617.0
2006-09-12 14:11:00,105.05,105.05,105.0,105.025,66758760.0
2006-09-12 14:12:00,105.02,105.053,105.005,105.03,92541290.0
2006-09-12 14:13:00,105.02,105.045,105.009,105.035,113378460.0
2006-09-12 14:14:00,105.045,105.045,105.012,105.025,49621613.0
2006-09-12 14:15:00,105.025,105.04,105.013,105.03,34369966.0
2006-09-12 14:16:00,105.025,105.053,105.02,105.04,54508261.0
2006-09-12 14:17:00,105.04,105.06,105.005,105.04,53354651.0
2006-09-12 14:18:00,105.06,105.07,105.042,105.07,45282409.0
2006-09-12 14:19:00,105.07,105.075,105.065,105.075,28881994.0
2006-09-12 14:20:00,105.06,105.08,105.043,105.08,235291285.0
2006-09-12 14:21:00,105.075,105.095,105.043,105.07,81661946.0
2006-09-12 14:22:00,105.045,105.1,105.045,105.06,84027635.0
2006-09-12 14:23:00,105.075,105.1,105.05,105.063,98043760.0
2006-09-12 14:24:00,105.08,105.086,105.072,105.085,159347924.0
2006-09-12 14:25:00,105.09,105.09,105.043,105.043,40489048.0
2006-09-12 14:26:00,105.065,105.073,105.04,105.06,107814904.0
2006-09-12 14:27:00,105.057,105.08,105.03,105.08,8893658.0
2006-09-12 14:28:00,105.07,105.103,105.053,105.09,77784742.0
2006-09-12 14:29:00,105.085,105.085,104.98,105.052,57670689.0
2006-09-12 14:30:00,105.03,105.03,104.99,104.99,21692207.0
2006-09-12 14:31:00,104.98,104.98,104.812,104.812,53226231.0
2006-09-12 14:32:00,104.82,104.82,104.813,104.82,127057610.0
2006-09-12 14:33:00,104.82,104.82,104.788,104.805,27572054.0
2006-09-12 14:43:00,104.795,104.89,104.795,104.89,61132501.0
2006-09-12 14:44:00,104.865,104.91,104.865,104.91,132106564.0
2006-09-12 14:45:00,104.915,104.915,104.845,104.848,118577376.0
2006-09-12 14:46:00,104.855,104.915,104.855,104.902,41236893.0
2006-09-12 14:47:00,104.91,104.93,104.88,104.93,32193717.0
2006-09-12 14:48:00,104.92,104.97,104.92,104.942,48765123.0
2006-09-12 14:49:00,104.942,104.985,104.88,104.95,91764316.0
2006-09-12 14:50:00,104.955,105.01,104.942,105.0,55501102.0
2006-09-12 14:51:00,104.995,105.0,104.983,104.983,102196448.0
2006-09-12 14:52:00,104.975,104.99,104.975,104.985,103109073.0
2006-09-12 14:53:00,104.99,105.0,104.98,105.0,108502851.0
2006-09-12 14:54:00,104.992,104.992,104.965,104.965,29230000.0
2006-09-12 14:55:00,104.965,104.972,104.935,104.945,43008988.0
2006-09-12 14:56:00,104.945,104.985,104.932,104.98,94496249.0
2006-09-12 14:57:00,104.98,105.06,104.98,105.06,99140815.0
2006-09-12 14:58:00,105.05,105.08,105.025,105.055,40453982.0
2006-09-12 14:59:00,105.07,105.07,105.04,105.06,59466614.0
2006-09-12 15:00:00,105.055,105.063,105.055,105.063,44105796.0
2006-09-12 15:01:00,105.065,105.07,104.992,105.052,36902979.0
2006-09-12 15:02:00,105.05,105.065,105.05,105.055,226370198.0
2006-09-12 15:03:00,105.052,105.064,105.052,105.055,100290063.0
2006-09-12 15:04:00,105.05,105.083,105.05,105.05,48305152.0
2006-09-12 15:05:00,105.045,105.13,105.045,105.12,77633698.0
2006-09-12 15:06:00,105.11,105.14,105.095,105.11,70416830.0
2006-09-12 15:07:00,105.1,105.11,105.062,105.1,163493948.0
2006-09-12 15:08:00,105.102,105.135,105.09,105.09,61186588.0
2006-09-12 15:09:00,105.105,105.16,105.105,105.15,26652260.0
2006-09-12 15:10:00,105.155,105.155,105.085,105.115,25859700.0
2006-09-12 15:11:00,105.12,105.15,105.105,105.137,156004307.0
2006-09-12 15:12:00,105.16,105.16,105.115,105.115,132317957.0
2006-09-12 15:13:00,105.12,105.135,105.11,105.12,120648083.0
2006-09-12 15:14:00,105.135,105.135,105.107,105.107,135057795.0
2006-09-12 15:15:00,105.118,105.119,105.075,105.075,39619728.0
2006-09-12 15:16:00,105.077,105.135,105.067,105.1,38012195.0
2006-09-12 15:17:00,105.105,105.165,105.105,105.13,57817598.0
2006-09-12 15:18:00,105.125,105.15,105.099,105.11,90006728.0
2006-09-12 15:19:00,105.103,105.133,105.094,105.125,117490228.0
2006-09-12 15:20:00,105.14,105.152,105.125,105.13,29881741.0
2006-09-12 15:21:00,105.14,105.22,105.13,105.22,32858680.0
2006-09-12 15:22:00,105.203,105.215,105.143,105.215,85483865.0
2006-09-12 15:23:00,105.22,105.26,105.22,105.255,47805304.0
2006-09-12 15:24:00,105.245,105.245,105.227,105.227,54591240.0
2006-09-12 15:25:00,105.23,105.23,105.205,105.218,36444139.0
2006-09-12 15:26:00,105.21,105.24,105.2,105.215,41685488.0
2006-09-12 15:27:00,105.22,105.243,105.2,105.213,137628643.0
2006-09-12 15:28:00,105.22,105.22,105.155,105.195,42106739.0
2006-09-12 15:29:00,105.19,105.206,105.178,105.203,82474456.0
2006-09-12 15:30:00,105.203,105.22,105.145,105.16,43252368.0
2006-09-12 15:31:00,105.183,105.183,105.13,105.18,69879628.0
2006-09-12 15:32:00,105.167,105.201,105.16,105.16,66983002.0
2006-09-12 15:33:00,105.165,105.18,105.094,105.125,54256780.0
2006-09-12 15:34:00,105.13,105.162,105.13,105.155,115272386.0
2006-09-12 15:35:00,105.135,105.153,105.12,105.143,56447699.0
2006-09-12 15:36:00,105.14,105.16,105.135,105.16,102086700.0
2006-09-12 15:37:00,105.165,105.165,105.09,105.1,62345656.0
2006-09-12 15:38:00,105.108,105.11,105.025,105.11,36306761.0
2006-09-12 15:39:00,105.1,105.16,105.095,105.115,73768227.0
2006-09-12 15:40:00,105.108,105.11,105.092,105.11,122851832.0
2006-09-12 15:41:00,105.115,105.115,105.057,105.095,83168039.0
2006-09-12 15:42:00,105.085,105.122,105.085,105.115,50438170.0
2006-09-12 15:43:00,105.12,105.14,105.12,105.125,63003883.0
2006-09-12 15:44:00,105.115,105.125,105.082,105.1,67628973.0
2006-09-12 15:45:00,105.11,105.11,105.07,105.1,67135578.0
2006-09-12 15:46:00,105.095,105.1,105.065,105.1,52069507.0
2006-09-12 15:47:00,105.11,105.125,105.1,105.125,48973523.0
2006-09-12 15:48:00,105.117,105.165,105.1,105.125,48989412.0
2006-09-12 15:49:00,105.125,105.143,105.1,105.1,48548509.0
2006-09-12 15:50:00,105.117,105.13,105.085,105.098,101462006.0
2006-09-12 15:51:00,105.11,105.115,105.065,105.115,44779465.0
2006-09-12 15:52:00,105.095,105.118,105.095,105.11,148090599.0
2006-09-12 15:53:00,105.11,105.15,105.085,105.15,131089643.0
2006-09-12 15:54:00,105.15,105.175,105.135,105.175,53718387.0
2006-09-12 15:55:00,105.17,105.17,105.13,105.13,46934919.0
2006-09-12 15:56:00,105.135,105.205,105.135,105.185,55384641.0
2006-09-12 15:57:00,105.19,105.21,105.16,105.21,37586908.0
2006-09-12 15:58:00,105.187,105.26,105.185,105.26,47049786.0
2006-09-12 15:59:00,105.275,105.275,105.205,105.25,14917959.0
2006-09-12 16:00:00,105.245,105.245,105.145,105.175,50450535.0
2006-09-12 16:01:00,105.175,105.195,105.165,105.195,88608248.0
2006-09-12 16:02:00,105.2,105.225,105.165,105.2,57786299.0
2006-09-12 16:03:00,105.145,105.219,105.145,105.212,55437321.0
2006-09-12 16:04:00,105.225,105.245,105.185,105.21,36762400.0
2006-09-12 16:05:00,105.205,105.235,105.19,105.21,49917588.0
2006-09-12 16:06:00,105.21,105.23,105.19,105.23,12370197.0
2006-09-12 16:07:00,105.23,105.23,105.185,105.22,39459008.0
2006-09-12 16:08:00,105.21,105.239,105.21,105.22,56166718.0
2006-09-12 16:09:00,105.225,105.255,105.21,105.245,50987912.0
2006-09-12 16:10:00,105.24,105.285,105.24,105.285,77184666.0
2006-09-12 16:11:00,105.268,105.285,105.25,105.28,35090598.0
2006-09-12 16:12:00,105.28,105.3,105.23,105.255,76719965.0
2006-09-12 16:13:00,105.26,105.27,105.213,105.233,136702600.0
2006-09-12 16:14:00,105.227,105.265,105.2,105.22,28803927.0
2006-09-12 16:15:00,105.25,105.265,105.185,105.237,38026581.0
2006-09-12 16:16:00,105.232,105.232,105.207,105.21,79311044.0
2006-09-12 16:17:00,105.22,105.27,105.205,105.245,51903275.0
2006-09-12 16:18:00,105.24,105.265,105.225,105.238,80361408.0
2006-09-12 16:19:00,105.225,105.245,105.192,105.23,48963924.0
2006-09-12 16:20:00,105.21,105.281,105.205,105.205,55938129.0
2006-09-12 16:21:00,105.225,105.285,105.225,105.28,31231743.0
2006-09-12 16:22:00,105.28,105.28,105.225,105.245,18995095.0
2006-09-12 16:23:00,105.255,105.27,105.225,105.25,40302864.0
2006-09-12 16:24:00,105.255,105.265,105.205,105.265,109402192.0
2006-09-12 16:25:00,105.247,105.247,105.223,105.24,26585247.0
2006-09-12 16:26:00,105.23,105.261,105.183,105.24,98121509.0
2006-09-12 16:27:00,105.245,105.255,105.195,105.235,22960710.0
2006-09-12 16:28:00,105.23,105.27,105.19,105.27,33949985.0
2006-09-12 16:29:00,105.26,105.305,105.26,105.305,86232679.0
2006-09-12 16:30:00,105.3,105.345,105.29,105.31,55479990.0
2006-09-12 16:31:00,105.307,105.33,105.28,105.31,51232501.0
2006-09-12 16:32:00,105.305,105.355,105.283,105.355,154518897.0
2006-09-12 16:33:00,105.34,105.345,105.295,105.32,85300326.0
2006-09-12 16:34:00,105.31,105.325,105.257,105.325,122996118.0
2006-09-12 16:35:00,105.315,105.36,105.306,105.36,40662228.0
2006-09-12 16:36:00,105.315,105.4,105.315,105.38,90106420.0
2006-09-12 16:37:00,105.382,105.425,105.32,105.405,73614828.0
2006-09-12 16:38:00,105.41,105.48,105.395,105.465,31993411.0
2006-09-12 16:39:00,105.462,105.48,105.415,105.43,196433008.0
2006-09-12 16:40:00,105.42,105.443,105.395,105.425,73208279.0
2006-09-12 16:41:00,105.422,105.465,105.383,105.42,27092917.0
2006-09-12 16:42:00,105.42,105.5,105.415,105.47,47612696.0
2006-09-12 16:43:00,105.475,105.515,105.45,105.473,54045021.0
2006-09-12 16:44:00,105.482,105.482,105.415,105.46,67989385.0
2006-09-12 16:45:00,105.46,105.468,105.425,105.425,39386520.0
2006-09-12 16:46:00,105.417,105.465,105.417,105.45,149977894.0
2006-09-12 16:47:00,105.45,105.45,105.393,105.43,130440962.0
2006-09-12 16:48:00,105.392,105.425,105.36,105.415,167278348.0
2006-09-12 16:49:00,105.38,105.43,105.36,105.415,102265110.0
2006-09-12 16:50:00,105.375,105.45,105.375,105.42,115118589.0
2006-09-12 16:51:00,105.44,105.46,105.39,105.46,125725806.0
2006-09-12 16:52:00,105.45,105.485,105.41,105.44,130900557.0
2006-09-12 16:53:00,105.45,105.465,105.425,105.45,13147082.0
2006-09-12 16:54:00,105.43,105.46,105.405,105.43,181499041.0
2006-09-12 16:55:00,105.44,105.44,105.355,105.383,168447233.0
2006-09-12 16:56:00,105.385,105.395,105.35,105.38,39374260.0
2006-09-12 16:57:00,105.39,105.405,105.365,105.382,35533192.0
2006-09-12 16:58:00,105.378,105.378,105.322,105.37,64134541.0
2006-09-12 16:59:00,105.365,105.433,105.35,105.43,77339235.0
2006-09-12 17:00:00,105.423,105.427,105.385,105.385,97100287.0
2006-09-12 17:01:00,105.425,105.433,105.347,105.385,57374585.0
2006-09-12 17:02:00,105.387,105.41,105.35,105.38,49180665.0
2006-09-12 17:03:00,105.38,105.395,105.318,105.36,20934920.0
2006-09-12 17:04:00,105.37,105.37,105.314,105.353,138412671.0
2006-09-12 17:05:00,105.355,105.39,105.355,105.39,39342145.0
2006-09-12 17:06:00,105.38,105.387,105.36,105.38,74329865.0
2006-09-12 17:07:00,105.375,105.39,105.322,105.35,66845318.0
2006-09-12 17:08:00,105.32,105.36,105.32,105.36,31267211.0
2006-09-12 17:09:00,105.35,105.355,105.348,105.355,173242675.0
2006-09-12 17:10:00,105.35,105.37,105.345,105.345,65598103.0
2006-09-12 17:11:00,105.35,105.361,105.33,105.35,103219536.0
2006-09-12 17:12:00,105.355,105.385,105.34,105.385,139089723.0
2006-09-12 17:13:00,105.375,105.398,105.355,105.383,87562167.0
2006-09-12 17:14:00,105.385,105.39,105.38,105.39,69121846.0
2006-09-12 17:15:00,105.395,105.395,105.36,105.36,125591613.0
2006-09-12 17:16:00,105.35,105.357,105.331,105.345,68580210.0
2006-09-12 17:17:00,105.347,105.347,105.323,105.333,29222446.0
2006-09-12 17:18:00,105.33,105.36,105.33,105.345,41695089.0
2006-09-12 17:19:00,105.345,105.353,105.325,105.34,28663487.0
2006-09-12 17:20:00,105.355,105.365,105.33,105.35,88443534.0
2006-09-12 17:21:00,105.34,105.38,105.34,105.365,67702061.0
2006-09-12 17:22:00,105.36,105.36,105.318,105.335,98809838.0
2006-09-12 17:23:00,105.335,105.37,105.31,105.353,107210679.0
2006-09-12 17:24:00,105.353,105.385,105.335,105.368,99192536.0
2006-09-12 17:25:00,105.365,105.373,105.345,105.365,14955292.0
2006-09-12 17:26:00,105.365,105.382,105.345,105.38,26421089.0
2006-09-12 17:27:00,105.372,105.383,105.343,105.355,66560236.0
2006-09-12 17:28:00,105.36,105.36,105.322,105.34,106051807.0
2006-09-12 17:29:00,105.345,105.365,105.323,105.337,45144744.0
2006-09-12 17:30:00,105.345,105.38,105.325,105.36,88957228.0
2006-09-12 17:31:00,105.365,105.365,105.32,105.36,23017384.0
2006-09-12 17:32:00,105.365,105.367,105.332,105.36,103605651.0
2006-09-12 17:33:00,105.357,105.392,105.357,105.372,98116308.0
2006-09-12 17:34:00,105.375,105.375,105.32,105.365,23749151.0
2006-09-12 17:35:00,105.37,105.379,105.355,105.355,126994154.0
2006-09-12 17:36:00,105.358,105.367,105.325,105.365,28967459.0
2006-09-12 17:37:00,105.37,105.38,105.35,105.375,22351376.0
2006-09-12 17:38:00,105.365,105.4,105.345,105.355,19480187.0
2006-09-12 17:39:00,105.355,105.378,105.34,105.352,22580825.0
2006-09-12 17:40:00,105.36,105.375,105.34,105.352,36892213.0
2006-09-12 17:41:00,105.345,105.367,105.33,105.345,46045296.0
2006-09-12 17:42:00,105.345,105.355,105.285,105.315,116211017.0
2006-09-12 17:43:00,105.32,105.32,105.22,105.32,113660362.0
2006-09-12 17:44:00,105.323,105.337,105.323,105.335,30599669.0
2006-09-12 17:45:00,105.333,105.333,105.275,105.31,60137696.0
2006-09-12 17:46:00,105.335,105.335,105.265,105.28,120797002.0
2006-09-12 17:47:00,105.27,105.29,105.235,105.29,21151297.0
2006-09-12 17:48:00,105.285,105.3,105.26,105.29,102801355.0
2006-09-12 17:49:00,105.3,105.303,105.285,105.285,37950815.0
2006-09-12 17:50:00,105.28,105.28,105.242,105.265,156303521.0
2006-09-12 17:51:00,105.27,105.3,105.224,105.283,27019446.0
2006-09-12 17:52:00,105.285,105.285,105.265,105.267,175160966.0
2006-09-12 17:53:00,105.275,105.305,105.275,105.29,140421595.0
2006-09-12 17:54:00,105.285,105.285,105.225,105.25,155410752.0
2006-09-12 17:55:00,105.26,105.26,105.23,105.26,48990538.0
2006-09-12 17:56:00,105.26,105.271,105.26,105.27,123155777.0
2006-09-12 17:57:00,105.255,105.295,105.25,105.25,76263431.0
2006-09-12 17:58:00,105.27,105.31,105.235,105.28,64742089.0
2006-09-12 17:59:00,105.285,105.306,105.265,105.275,60710894.0
2006-09-12 18:00:00,105.312,105.325,105.29,105.303,71894502.0
2006-09-12 18:01:00,105.31,105.31,105.245,105.25,46552402.0
2006-09-12 18:02:00,105.255,105.27,105.235,105.27,91711979.0
2006-09-12 18:03:00,105.255,105.268,105.22,105.22,161206451.0
2006-09-12 18:04:00,105.227,105.252,105.215,105.252,54560880.0
2006-09-12 18:05:00,105.245,105.254,105.22,105.22,44605375.0
2006-09-12 18:06:00,105.205,105.245,105.2,105.233,68571317.0
2006-09-12 18:07:00,105.23,105.263,105.225,105.263,137604178.0
2006-09-12 18:08:00,105.263,105.263,105.2,105.2,61647281.0
2006-09-12 18:09:00,105.23,105.25,105.23,105.235,217637135.0
2006-09-12 18:10:00,105.24,105.26,105.195,105.255,23100104.0
2006-09-12 18:11:00,105.247,105.28,105.245,105.245,125845052.0
2006-09-12 18:12:00,105.25,105.31,105.25,105.295,87064256.0
2006-09-12 18:13:00,105.295,105.323,105.295,105.3,43863913.0
2006-09-12 18:14:00,105.293,105.293,105.284,105.285,328575577.0
2006-09-12 18:15:00,105.285,105.3,105.279,105.3,71160785.0
2006-09-12 18:16:00,105.3,105.32,105.285,105.32,69911396.0
2006-09-12 18:17:00,105.325,105.355,105.325,105.33,47583421.0
2006-09-12 18:18:00,105.35,105.365,105.35,105.355,61570328.0
2006-09-12 18:19:00,105.345,105.357,105.315,105.335,39089103.0
2006-09-12 18:20:00,105.345,105.345,105.253,105.335,138835501.0
2006-09-12 18:21:00,105.333,105.333,105.293,105.325,60753327.0
2006-09-12 18:22:00,105.305,105.34,105.305,105.34,23700595.0
2006-09-12 18:23:00,105.345,105.36,105.345,105.35,157777051.0
2006-09-12 18:24:00,105.355,105.37,105.323,105.36,61498555.0
2006-09-12 18:25:00,105.36,105.39,105.345,105.36,85153505.0
2006-09-12 18:26:00,105.345,105.39,105.345,105.353,108170950.0
2006-09-12 18:27:00,105.36,105.407,105.345,105.4,74172802.0
2006-09-12 18:28:00,105.387,105.412,105.375,105.38,123903663.0
2006-09-12 18:29:00,105.385,105.385,105.353,105.377,98824421.0
2006-09-12 18:30:00,105.383,105.395,105.38,105.385,71821824.0
2006-09-12 18:31:00,105.365,105.38,105.36,105.36,43976147.0
2006-09-12 18:32:00,105.37,105.403,105.37,105.383,99524664.0
2006-09-12 18:33:00,105.38,105.425,105.377,105.39,72842478.0
2006-09-12 18:34:00,105.38,105.42,105.36,105.42,183340387.0
2006-09-12 18:35:00,105.425,105.425,105.373,105.373,183752969.0
2006-09-12 18:36:00,105.4,105.41,105.365,105.41,55266028.0
2006-09-12 18:37:00,105.425,105.43,105.385,105.385,98924440.0
2006-09-12 18:38:00,105.395,105.42,105.36,105.36,27935724.0
2006-09-12 18:39:00,105.36,105.372,105.35,105.372,45250387.0
2006-09-12 18:40:00,105.357,105.398,105.335,105.39,83314599.0
2006-09-12 18:41:00,105.39,105.395,105.331,105.395,158584345.0
2006-09-12 18:43:00,105.397,105.435,105.39,105.435,70143426.0
2006-09-12 18:44:00,105.428,105.43,105.383,105.425,70788195.0
2006-09-12 18:45:00,105.415,105.42,105.385,105.42,19128464.0
2006-09-12 18:46:00,105.413,105.453,105.39,105.445,385640689.0
2006-09-12 18:47:00,105.445,105.446,105.425,105.425,112423444.0
2006-09-12 18:48:00,105.43,105.45,105.405,105.43,75307506.0
2006-09-12 18:49:00,105.422,105.445,105.398,105.398,8495412.0
2006-09-12 18:50:00,105.395,105.403,105.383,105.383,47217276.0
2006-09-12 18:51:00,105.395,105.425,105.392,105.425,92521913.0
2006-09-12 18:52:00,105.423,105.425,105.4,105.413,61571750.0
2006-09-12 18:53:00,105.385,105.41,105.385,105.395,33226746.0
2006-09-12 18:54:00,105.395,105.405,105.393,105.395,83493524.0
2006-09-12 18:55:00,105.392,105.41,105.38,105.38,114674938.0
2006-09-12 18:56:00,105.385,105.42,105.385,105.42,45942412.0
2006-09-12 18:57:00,105.415,105.435,105.39,105.42,49897718.0
2006-09-12 18:58:00,105.405,105.413,105.385,105.413,42934378.0
2006-09-12 18:59:00,105.41,105.42,105.4,105.41,191366517.0
2006-09-12 19:00:00,105.405,105.415,105.377,105.405,158979749.0
2006-09-12 19:01:00,105.41,105.431,105.4,105.4,25184759.0
2006-09-12 19:02:00,105.4,105.421,105.4,105.42,38554140.0
2006-09-12 19:03:00,105.423,105.423,105.37,105.4,71716765.0
2006-09-12 19:04:00,105.41,105.425,105.41,105.415,51119611.0
2006-09-12 19:05:00,105.415,105.415,105.368,105.393,36919750.0
2006-09-12 19:06:00,105.39,105.425,105.385,105.385,72811038.0
2006-09-12 19:07:00,105.395,105.43,105.387,105.39,81495262.0
2006-09-12 19:08:00,105.4,105.43,105.4,105.43,49063512.0
2006-09-12 19:09:00,105.425,105.435,105.415,105.415,75518508.0
2006-09-12 19:10:00,105.43,105.431,105.39,105.425,27897849.0
2006-09-12 19:11:00,105.435,105.435,105.403,105.43,89577311.0
2006-09-12 19:12:00,105.42,105.42,105.385,105.385,82839606.0
2006-09-12 19:13:00,105.383,105.43,105.381,105.43,99640863.0
2006-09-12 19:14:00,105.423,105.44,105.395,105.395,94476503.0
2006-09-12 19:15:00,105.43,105.432,105.4,105.42,36687094.0
2006-09-12 19:16:00,105.41,105.438,105.39,105.438,90604791.0
2006-09-12 19:17:00,105.43,105.445,105.43,105.445,52695351.0
2006-09-12 19:18:00,105.435,105.435,105.41,105.425,32839342.0
2006-09-12 19:19:00,105.43,105.435,105.4,105.435,76697293.0
2006-09-12 19:20:00,105.43,105.435,105.4,105.435,32081693.0
2006-09-12 19:21:00,105.445,105.445,105.34,105.4,17090389.0
2006-09-12 19:22:00,105.39,105.425,105.383,105.412,117758855.0
2006-09-12 19:23:00,105.412,105.412,105.395,105.4,97402066.0
2006-09-12 19:24:00,105.395,105.4,105.355,105.355,50637256.0
2006-09-12 19:25:00,105.392,105.42,105.355,105.375,87128888.0
2006-09-12 19:26:00,105.39,105.39,105.35,105.36,79751205.0
2006-09-12 19:27:00,105.367,105.39,105.36,105.37,28034797.0
2006-09-12 19:28:00,105.375,105.375,105.35,105.375,135205920.0
2006-09-12 19:29:00,105.375,105.375,105.33,105.345,36098433.0
2006-09-12 19:30:00,105.357,105.357,105.335,105.353,21537972.0
2006-09-12 19:31:00,105.357,105.357,105.325,105.352,67775150.0
2006-09-12 19:32:00,105.355,105.362,105.33,105.358,63837885.0
2006-09-12 19:33:00,105.355,105.355,105.325,105.34,57865317.0
2006-09-12 19:34:00,105.345,105.345,105.31,105.315,129079812.0
2006-09-12 19:35:00,105.313,105.34,105.295,105.308,92677410.0
2006-09-12 19:36:00,105.3,105.328,105.3,105.32,85277778.0
2006-09-12 19:37:00,105.32,105.34,105.32,105.34,62867118.0
2006-09-12 19:38:00,105.343,105.355,105.339,105.35,115071271.0
2006-09-12 19:39:00,105.34,105.347,105.315,105.325,42201002.0
2006-09-12 19:40:00,105.328,105.328,105.299,105.315,98829227.0
2006-09-12 19:41:00,105.325,105.325,105.289,105.29,83071990.0
2006-09-12 19:42:00,105.288,105.325,105.288,105.325,166040749.0
2006-09-12 19:43:00,105.285,105.35,105.285,105.35,97341392.0
2006-09-12 19:44:00,105.35,105.35,105.3,105.305,70328917.0
2006-09-12 19:45:00,105.258,105.32,105.258,105.303,100984785.0
2006-09-12 19:46:00,105.305,105.305,105.267,105.267,111958205.0
2006-09-12 19:47:00,105.28,105.3,105.275,105.275,88023707.0
2006-09-12 19:48:00,105.28,105.32,105.254,105.32,122253277.0
2006-09-12 19:49:00,105.313,105.325,105.305,105.312,51390791.0
2006-09-12 19:50:00,105.307,105.325,105.3,105.312,136814530.0
2006-09-12 19:51:00,105.325,105.325,105.285,105.305,91701174.0
2006-09-12 19:52:00,105.305,105.305,105.248,105.28,40530775.0
2006-09-12 19:53:00,105.28,105.29,105.255,105.277,100285190.0
2006-09-12 19:54:00,105.275,105.295,105.275,105.28,39451514.0
2006-09-12 19:55:00,105.285,105.285,105.26,105.277,36066801.0
2006-09-12 19:56:00,105.275,105.285,105.248,105.285,46930935.0
2006-09-12 19:57:00,105.255,105.29,105.255,105.272,92923768.0
2006-09-12 19:58:00,105.27,105.3,105.267,105.282,97629512.0
2006-09-12 19:59:00,105.28,105.305,105.265,105.28,19235930.0
2006-09-12 20:00:00,105.293,105.293,105.26,105.29,38265185.0
2006-09-12 20:01:00,105.305,105.305,105.208,105.295,24024042.0
2006-09-12 20:02:00,105.285,105.285,105.26,105.265,141363527.0
2006-09-12 20:03:00,105.275,105.365,105.24,105.348,35729793.0
2006-09-12 20:04:00,105.355,105.38,105.29,105.335,56474804.0
2006-09-12 20:05:00,105.32,105.34,105.275,105.275,119589602.0
2006-09-12 20:06:00,105.285,105.31,105.265,105.27,148656495.0
2006-09-12 20:07:00,105.298,105.315,105.26,105.282,64157264.0
2006-09-12 20:08:00,105.29,105.36,105.255,105.33,36417309.0
2006-09-12 20:09:00,105.33,105.36,105.29,105.29,97374281.0
2006-09-12 20:10:00,105.295,105.335,105.295,105.295,16286799.0
2006-09-12 20:11:00,105.31,105.315,105.243,105.285,27624925.0
2006-09-12 20:12:00,105.31,105.313,105.282,105.31,44503911.0
2006-09-12 20:13:00,105.315,105.339,105.305,105.315,28946573.0
2006-09-12 20:14:00,105.31,105.335,105.27,105.298,69017619.0
2006-09-12 20:15:00,105.295,105.295,105.245,105.28,47474544.0
2006-09-12 20:16:00,105.295,105.31,105.27,105.31,89865500.0
2006-09-12 20:17:00,105.32,105.37,105.32,105.36,66461575.0
2006-09-12 20:18:00,105.36,105.36,105.315,105.315,58292704.0
2006-09-12 20:19:00,105.34,105.345,105.295,105.325,96145445.0
2006-09-12 20:20:00,105.317,105.35,105.3,105.35,98748210.0
2006-09-12 20:21:00,105.355,105.395,105.335,105.375,52507942.0
2006-09-12 20:22:00,105.37,105.386,105.313,105.38,103742894.0
2006-09-12 20:23:00,105.38,105.385,105.362,105.375,20003532.0
2006-09-12 20:24:00,105.375,105.375,105.36,105.375,68882438.0
2006-09-12 20:25:00,105.375,105.403,105.368,105.385,91410841.0
2006-09-12 20:26:00,105.385,105.405,105.357,105.367,46497915.0
2006-09-12 20:27:00,105.36,105.37,105.318,105.37,65566539.0
2006-09-12 20:28:00,105.37,105.372,105.35,105.35,33265096.0
2006-09-12 20:29:00,105.345,105.365,105.303,105.365,40455804.0
2006-09-12 20:30:00,105.35,105.355,105.31,105.342,81110740.0
2006-09-12 20:31:00,105.35,105.365,105.33,105.36,33012745.0
2006-09-12 20:32:00,105.345,105.357,105.325,105.35,181946794.0
2006-09-12 20:33:00,105.35,105.35,105.305,105.312,42610757.0
2006-09-12 20:34:00,105.31,105.32,105.28,105.292,26350973.0
2006-09-12 20:35:00,105.3,105.333,105.3,105.333,15066564.0
2006-09-12 20:36:00,105.337,105.337,105.295,105.32,54375696.0
2006-09-12 20:37:00,105.325,105.326,105.295,105.295,47389608.0
2006-09-12 20:38:00,105.295,105.33,105.275,105.288,43228934.0
2006-09-12 20:39:00,105.29,105.348,105.29,105.325,82630791.0
2006-09-12 20:40:00,105.335,105.343,105.335,105.335,56680102.0
2006-09-12 20:41:00,105.34,105.342,105.31,105.322,28246648.0
2006-09-12 20:42:00,105.33,105.37,105.32,105.34,97260391.0
2006-09-12 20:43:00,105.343,105.343,105.295,105.33,29991650.0
2006-09-12 20:44:00,105.33,105.35,105.315,105.32,59244376.0
2006-09-12 20:45:00,105.303,105.363,105.303,105.363,20720130.0
2006-09-12 20:46:00,105.363,105.363,105.335,105.335,52581969.0
2006-09-12 20:47:00,105.34,105.34,105.33,105.335,75350834.0
2006-09-12 20:48:00,105.34,105.34,105.325,105.325,32651803.0
2006-09-12 20:49:00,105.33,105.344,105.318,105.32,93711210.0
2006-09-12 20:50:00,105.325,105.346,105.317,105.33,45041939.0
2006-09-12 20:51:00,105.332,105.332,105.295,105.295,110720718.0
2006-09-12 20:52:00,105.325,105.325,105.295,105.295,43913270.0
2006-09-12 20:53:00,105.3,105.325,105.3,105.325,53904427.0
2006-09-12 20:54:00,105.32,105.322,105.315,105.32,52803527.0
2006-09-12 20:55:00,105.33,105.333,105.305,105.333,19704045.0
2006-09-12 20:56:00,105.345,105.345,105.305,105.345,64634797.0
2006-09-12 20:57:00,105.34,105.357,105.32,105.32,49930915.0
2006-09-12 20:58:00,105.325,105.355,105.325,105.342,56486502.0
2006-09-12 20:59:00,105.345,105.37,105.285,105.35,36118949.0
2006-09-12 21:00:00,105.35,105.35,105.314,105.35,108681995.0
2006-09-12 21:01:00,105.345,105.364,105.345,105.363,70889538.0
2006-09-12 21:02:00,105.38,105.387,105.336,105.377,141316937.0
2006-09-12 21:03:00,105.375,105.385,105.37,105.385,25765165.0
2006-09-12 21:04:00,105.385,105.385,105.358,105.38,53859316.0
2006-09-12 21:05:00,105.375,105.375,105.36,105.375,29568386.0
2006-09-12 21:06:00,105.38,105.4,105.38,105.385,39019967.0
2006-09-12 21:07:00,105.38,105.397,105.375,105.375,66060684.0
2006-09-12 21:08:00,105.375,105.38,105.355,105.38,8299984.0
2006-09-12 21:09:00,105.36,105.375,105.345,105.375,23140283.0
2006-09-12 21:10:00,105.375,105.38,105.337,105.38,19901510.0
2006-09-12 21:11:00,105.368,105.368,105.33,105.33,50023820.0
2006-09-12 21:12:00,105.328,105.36,105.328,105.36,31394449.0
2006-09-12 21:13:00,105.335,105.365,105.335,105.365,6453792.0
2006-09-12 21:14:00,105.38,105.385,105.33,105.385,38244545.0
2006-09-12 21:15:00,105.385,105.425,105.385,105.4,87042484.0
2006-09-12 21:16:00,105.405,105.405,105.341,105.345,67519676.0
2006-09-12 21:17:00,105.378,105.415,105.378,105.39,33506147.0
2006-09-12 21:18:00,105.392,105.402,105.38,105.402,50746221.0
2006-09-12 21:19:00,105.41,105.421,105.4,105.4,45746282.0
2006-09-12 21:20:00,105.4,105.422,105.4,105.41,39906816.0
2006-09-12 21:21:00,105.4,105.415,105.4,105.405,70723939.0
2006-09-12 21:22:00,105.405,105.41,105.398,105.405,72456367.0
2006-09-12 21:23:00,105.405,105.405,105.345,105.345,44515497.0
2006-09-12 21:24:00,105.4,105.415,105.37,105.37,19383460.0
2006-09-12 21:25:00,105.365,105.393,105.365,105.385,74490372.0
2006-09-12 21:26:00,105.383,105.393,105.343,105.343,50039467.0
2006-09-12 21:27:00,105.34,105.35,105.34,105.35,93726189.0
2006-09-12 21:28:00,105.337,105.375,105.337,105.36,34298113.0
2006-09-12 21:29:00,105.36,105.36,105.325,105.353,47779517.0
2006-09-12 21:30:00,105.36,105.36,105.32,105.32,106749880.0
2006-09-12 21:31:00,105.325,105.36,105.325,105.348,42544083.0
2006-09-12 21:32:00,105.325,105.33,105.3,105.33,39493546.0
2006-09-12 21:33:00,105.33,105.33,105.29,105.32,52503286.0
2006-09-12 21:34:00,105.315,105.329,105.31,105.32,15406335.0
2006-09-12 21:35:00,105.315,105.33,105.315,105.315,68625325.0
2006-09-12 21:36:00,105.31,105.322,105.298,105.32,14350630.0
2006-09-12 21:37:00,105.315,105.34,105.299,105.323,50725664.0
2006-09-12 21:38:00,105.325,105.335,105.31,105.32,98600589.0
2006-09-12 21:39:00,105.33,105.33,105.32,105.32,18394190.0
2006-09-12 21:40:00,105.33,105.33,105.323,105.325,52734902.0
2006-09-12 21:41:00,105.325,105.327,105.3,105.3,98746997.0
2006-09-12 21:42:00,105.3,105.316,105.3,105.31,116261175.0
2006-09-12 21:43:00,105.32,105.32,105.3,105.3,34577802.0
2006-09-12 21:44:00,105.315,105.315,105.29,105.313,22847764.0
2006-09-12 21:45:00,105.32,105.325,105.305,105.32,80268651.0
2006-09-12 21:46:00,105.31,105.325,105.305,105.305,20067253.0
2006-09-12 21:47:00,105.302,105.315,105.302,105.305,52584910.0
2006-09-12 21:48:00,105.31,105.318,105.305,105.305,7875312.0
2006-09-12 21:49:00,105.305,105.32,105.286,105.302,132276002.0
2006-09-12 21:50:00,105.3,105.32,105.24,105.297,105516433.0
2006-09-12 21:51:00,105.31,105.319,105.31,105.315,58749502.0
2006-09-12 21:52:00,105.312,105.315,105.305,105.305,124395277.0
2006-09-12 21:53:00,105.31,105.335,105.31,105.335,4243456.0
2006-09-12 21:54:00,105.328,105.347,105.328,105.335,19449010.0
2006-09-12 21:55:00,105.35,105.35,105.338,105.35,56701384.0
2006-09-12 21:56:00,105.345,105.38,105.335,105.335,17924344.0
2006-09-12 21:57:00,105.34,105.375,105.32,105.375,84168781.0
2006-09-12 21:58:00,105.345,105.371,105.345,105.36,60522042.0
2006-09-12 21:59:00,105.355,105.355,105.293,105.32,37203249.0
2006-09-12 22:00:00,105.33,105.33,105.275,105.33,86430978.0
2006-09-12 22:01:00,105.328,105.328,105.292,105.317,52977948.0
2006-09-12 22:02:00,105.305,105.315,105.3,105.315,68616060.0
2006-09-12 22:03:00,105.33,105.335,105.303,105.317,73913118.0
2006-09-12 22:04:00,105.315,105.335,105.31,105.335,114683230.0
2006-09-12 22:05:00,105.335,105.335,105.305,105.305,31427240.0
2006-09-12 22:06:00,105.31,105.325,105.283,105.283,37922784.0
2006-09-12 22:07:00,105.28,105.33,105.28,105.33,53640076.0
2006-09-12 22:08:00,105.3,105.315,105.3,105.3,66988086.0
2006-09-12 22:09:00,105.295,105.3,105.286,105.288,27421256.0
2006-09-12 22:10:00,105.283,105.32,105.279,105.28,161918649.0
2006-09-12 22:11:00,105.28,105.285,105.267,105.285,30128592.0
2006-09-12 22:12:00,105.28,105.31,105.28,105.285,57325330.0
2006-09-12 22:13:00,105.288,105.333,105.288,105.32,24831290.0
2006-09-12 22:14:00,105.323,105.326,105.3,105.3,31171421.0
2006-09-12 22:15:00,105.295,105.305,105.295,105.298,100939725.0
2006-09-12 22:16:00,105.3,105.3,105.28,105.28,35613109.0
2006-09-12 22:17:00,105.275,105.31,105.275,105.287,69113462.0
2006-09-12 22:18:00,105.28,105.31,105.28,105.31,34267075.0
2006-09-12 22:19:00,105.32,105.32,105.3,105.318,25720143.0
2006-09-12 22:20:00,105.31,105.34,105.295,105.33,46701757.0
2006-09-12 22:21:00,105.325,105.345,105.3,105.33,32129816.0
2006-09-12 22:22:00,105.33,105.33,105.303,105.303,39889065.0
2006-09-12 22:23:00,105.303,105.325,105.287,105.31,100439783.0
2006-09-12 22:24:00,105.285,105.34,105.285,105.34,11760602.0
2006-09-12 22:25:00,105.332,105.34,105.295,105.295,159049433.0
2006-09-12 22:26:00,105.34,105.34,105.325,105.34,38473355.0
2006-09-12 22:27:00,105.345,105.345,105.325,105.34,16733483.0
2006-09-12 22:28:00,105.34,105.34,105.312,105.328,83574181.0
2006-09-12 22:29:00,105.323,105.343,105.315,105.343,32809726.0
2006-09-12 22:30:00,105.35,105.35,105.313,105.345,28676464.0
2006-09-12 22:31:00,105.345,105.345,105.32,105.345,38860885.0
2006-09-12 22:32:00,105.345,105.345,105.3,105.315,39428657.0
2006-09-12 22:33:00,105.32,105.333,105.32,105.325,23241150.0
2006-09-12 22:34:00,105.315,105.323,105.292,105.293,36753204.0
2006-09-12 22:35:00,105.295,105.332,105.295,105.305,115413381.0
2006-09-12 22:36:00,105.31,105.325,105.285,105.285,228917086.0
2006-09-12 22:37:00,105.295,105.305,105.295,105.3,19958591.0
2006-09-12 22:38:00,105.293,105.32,105.265,105.265,52559163.0
2006-09-12 22:39:00,105.275,105.33,105.275,105.33,36657065.0
2006-09-12 22:40:00,105.33,105.33,105.31,105.325,66309795.0
2006-09-12 22:41:00,105.322,105.331,105.29,105.33,70904932.0
2006-09-12 22:42:00,105.323,105.35,105.31,105.31,45972591.0
2006-09-12 22:43:00,105.31,105.335,105.288,105.325,32455165.0
2006-09-12 22:44:00,105.335,105.335,105.306,105.33,68563852.0
2006-09-12 22:45:00,105.325,105.325,105.295,105.32,63886503.0
2006-09-12 22:46:00,105.292,105.325,105.29,105.29,39603371.0
2006-09-12 22:47:00,105.305,105.31,105.295,105.31,40744063.0
2006-09-12 22:48:00,105.305,105.313,105.3,105.31,45530336.0
2006-09-12 22:49:00,105.305,105.318,105.29,105.29,107601965.0
2006-09-12 22:50:00,105.255,105.305,105.255,105.285,84797202.0
2006-09-12 22:51:00,105.285,105.295,105.261,105.28,58750396.0
2006-09-12 22:52:00,105.283,105.313,105.283,105.285,112284116.0
2006-09-12 22:53:00,105.29,105.31,105.285,105.3,24850473.0
2006-09-12 22:54:00,105.3,105.32,105.3,105.31,67403327.0
2006-09-12 22:55:00,105.315,105.315,105.256,105.295,41295214.0
2006-09-12 22:56:00,105.298,105.302,105.28,105.295,94355958.0
2006-09-12 22:57:00,105.293,105.293,105.265,105.285,77362462.0
2006-09-12 22:58:00,105.29,105.293,105.255,105.255,81227966.0
2006-09-12 22:59:00,105.26,105.29,105.222,105.26,124610757.0
2006-09-12 23:00:00,105.253,105.253,105.225,105.225,25702679.0
2006-09-12 23:01:00,105.225,105.265,105.225,105.265,63640901.0
2006-09-12 23:02:00,105.27,105.285,105.25,105.27,45415832.0
2006-09-12 23:04:00,105.28,105.28,105.275,105.28,34449559.0
2006-09-12 23:05:00,105.275,105.285,105.257,105.267,103270834.0
2006-09-12 23:06:00,105.273,105.29,105.273,105.29,77000095.0
2006-09-12 23:08:00,105.29,105.29,105.271,105.29,71945679.0
2006-09-12 23:09:00,105.29,105.29,105.28,105.29,86382279.0
2006-09-12 23:10:00,105.285,105.302,105.278,105.28,45997870.0
2006-09-12 23:11:00,105.24,105.285,105.24,105.26,74536055.0
2006-09-12 23:12:00,105.27,105.27,105.258,105.263,94839454.0
2006-09-12 23:14:00,105.27,105.27,105.225,105.27,80148567.0
2006-09-12 23:15:00,105.27,105.27,105.243,105.245,79889236.0
2006-09-12 23:18:00,105.255,105.255,105.25,105.255,5407784.0
2006-09-12 23:19:00,105.25,105.257,105.229,105.235,45121324.0
2006-09-12 23:20:00,105.225,105.233,105.216,105.22,122458956.0
2006-09-12 23:21:00,105.223,105.223,105.205,105.205,29840000.0
2006-09-12 23:22:00,105.19,105.19,105.165,105.165,12864960.0
2006-09-12 23:23:00,105.16,105.16,105.145,105.145,120266083.0
2006-09-12 23:24:00,105.145,105.18,105.145,105.18,30344771.0
2006-09-12 23:25:00,105.17,105.185,105.17,105.18,126042131.0
2006-09-12 23:26:00,105.175,105.195,105.158,105.195,98221618.0
2006-09-12 23:28:00,105.195,105.225,105.183,105.185,69731971.0
2006-09-12 23:29:00,105.195,105.195,105.122,105.162,106194593.0
2006-09-12 23:30:00,105.17,105.17,105.152,105.155,104048801.0
2006-09-12 23:31:00,105.157,105.185,105.135,105.18,64636176.0
2006-09-12 23:32:00,105.172,105.19,105.159,105.19,74211542.0
2006-09-12 23:33:00,105.175,105.195,105.14,105.195,47787947.0
2006-09-12 23:34:00,105.195,105.195,105.175,105.19,21223320.0
2006-09-12 23:35:00,105.195,105.195,105.158,105.178,46095686.0
2006-09-12 23:36:00,105.18,105.195,105.18,105.187,38584473.0
2006-09-12 23:37:00,105.185,105.222,105.185,105.19,88910071.0
2006-09-12 23:38:00,105.203,105.212,105.156,105.195,144929217.0
2006-09-12 23:39:00,105.2,105.222,105.2,105.218,23466020.0
2006-09-12 23:40:00,105.222,105.222,105.185,105.185,88049611.0
2006-09-12 23:41:00,105.175,105.186,105.175,105.185,82487811.0
2006-09-12 23:42:00,105.187,105.187,105.161,105.17,88144152.0
2006-09-12 23:43:00,105.18,105.198,105.175,105.185,87369104.0
2006-09-12 23:44:00,105.19,105.19,105.18,105.185,48578944.0
2006-09-12 23:45:00,105.183,105.22,105.183,105.22,114568870.0
2006-09-12 23:46:00,105.213,105.213,105.19,105.19,60913577.0
2006-09-12 23:47:00,105.19,105.195,105.163,105.195,44943874.0
2006-09-12 23:48:00,105.205,105.205,105.165,105.193,112863675.0
2006-09-12 23:49:00,105.195,105.195,105.16,105.173,49168468.0
2006-09-12 23:50:00,105.18,105.2,105.16,105.175,141448911.0
2006-09-12 23:51:00,105.17,105.183,105.17,105.17,63585968.0
2006-09-12 23:53:00,105.17,105.175,105.148,105.175,19201648.0
2006-09-12 23:54:00,105.173,105.205,105.173,105.205,132306876.0
2006-09-12 23:55:00,105.203,105.205,105.18,105.18,121258673.0
2006-09-12 23:56:00,105.193,105.193,105.13,105.14,105670795.0
2006-09-12 23:57:00,105.187,105.187,105.16,105.16,34730825.0
2006-09-12 23:58:00,105.16,105.17,105.155,105.17,79289509.0
2006-09-12 23:59:00,105.16,105.168,105.155,105.16,34391678.0
2006-09-13 00:00:00,105.152,105.175,105.149,105.175,51032523.0
2006-09-13 00:01:00,105.165,105.176,105.145,105.175,115020188.0
2006-09-13 00:02:00,105.185,105.202,105.18,105.2,92455080.0
2006-09-13 00:04:00,105.193,105.193,105.175,105.175,107580121.0
2006-09-13 00:05:00,105.18,105.21,105.18,105.21,35421704.0
2006-09-13 00:07:00,105.203,105.203,105.17,105.202,61137257.0
2006-09-13 00:11:00,105.205,105.22,105.17,105.22,64752998.0
2006-09-13 00:12:00,105.23,105.23,105.19,105.19,14332744.0
2006-09-13 00:13:00,105.19,105.19,105.183,105.183,38239838.0
2006-09-13 00:14:00,105.185,105.215,105.155,105.155,23863580.0
2006-09-13 00:15:00,105.148,105.17,105.13,105.145,122623477.0
2006-09-13 00:16:00,105.15,105.17,105.11,105.15,93186453.0
2006-09-13 00:17:00,105.15,105.17,105.15,105.155,103750075.0
2006-09-13 00:18:00,105.175,105.175,105.11,105.12,62108372.0
2006-09-13 00:19:00,105.12,105.15,105.12,105.135,42586536.0
2006-09-13 00:20:00,105.14,105.162,105.14,105.145,23091498.0
2006-09-13 00:21:00,105.135,105.146,105.127,105.127,52515136.0
2006-09-13 00:22:00,105.135,105.15,105.133,105.15,77052742.0
2006-09-13 00:23:00,105.145,105.168,105.14,105.168,22017776.0
2006-09-13 00:24:00,105.17,105.18,105.158,105.18,149962395.0
2006-09-13 00:25:00,105.155,105.18,105.155,105.18,82866438.0
2006-09-13 00:27:00,105.185,105.185,105.12,105.14,64062567.0
2006-09-13 00:28:00,105.138,105.18,105.125,105.13,165531810.0
2006-09-13 00:29:00,105.143,105.18,105.13,105.18,121660134.0
2006-09-13 00:30:00,105.14,105.16,105.125,105.16,105044822.0
2006-09-13 00:31:00,105.16,105.166,105.142,105.142,127826547.0
2006-09-13 00:32:00,105.142,105.193,105.12,105.19,156169095.0
2006-09-13 00:33:00,105.182,105.182,105.155,105.155,61536989.0
2006-09-13 00:34:00,105.155,105.155,105.148,105.15,20762948.0
2006-09-13 00:35:00,105.15,105.205,105.15,105.205,3028090.0
2006-09-13 00:36:00,105.21,105.21,105.142,105.19,36981598.0
2006-09-13 00:37:00,105.183,105.183,105.15,105.15,40838855.0
2006-09-13 00:38:00,105.16,105.195,105.145,105.183,35737211.0
2006-09-13 00:39:00,105.185,105.185,105.15,105.15,9650663.0
2006-09-13 00:40:00,105.16,105.19,105.158,105.19,100699357.0
2006-09-13 00:41:00,105.185,105.19,105.18,105.185,70502284.0
2006-09-13 00:42:00,105.185,105.192,105.179,105.183,50982044.0
2006-09-13 00:43:00,105.17,105.215,105.17,105.175,59378866.0
2006-09-13 00:44:00,105.178,105.195,105.178,105.195,35957686.0
2006-09-13 00:45:00,105.2,105.21,105.195,105.195,38908031.0
2006-09-13 00:46:00,105.21,105.225,105.17,105.22,62192509.0
2006-09-13 00:47:00,105.22,105.22,105.186,105.205,98408893.0
2006-09-13 00:48:00,105.21,105.21,105.15,105.19,29468673.0
2006-09-13 00:49:00,105.198,105.206,105.198,105.2,35297039.0
2006-09-13 00:51:00,105.19,105.19,105.142,105.187,70161258.0
2006-09-13 00:52:00,105.175,105.175,105.14,105.16,128492217.0
2006-09-13 00:53:00,105.165,105.165,105.125,105.143,129384691.0
2006-09-13 00:54:00,105.143,105.16,105.13,105.16,99166737.0
2006-09-13 00:55:00,105.16,105.16,105.137,105.155,28135017.0
2006-09-13 00:56:00,105.165,105.165,105.09,105.143,105614328.0
2006-09-13 00:57:00,105.14,105.165,105.14,105.16,27848878.0
2006-09-13 00:58:00,105.15,105.168,105.148,105.168,38863462.0
2006-09-13 00:59:00,105.165,105.183,105.135,105.17,37025193.0
2006-09-13 01:00:00,105.163,105.193,105.134,105.182,46391457.0
2006-09-13 01:01:00,105.178,105.2,105.178,105.2,68774977.0
2006-09-13 01:02:00,105.2,105.2,105.115,105.143,41353672.0
2006-09-13 01:03:00,105.135,105.16,105.135,105.15,33583016.0
2006-09-13 01:04:00,105.14,105.162,105.12,105.133,105349990.0
2006-09-13 01:05:00,105.12,105.143,105.12,105.138,216258619.0
2006-09-13 01:06:00,105.142,105.142,105.125,105.14,73970455.0
2006-09-13 01:07:00,105.133,105.133,105.103,105.115,120612232.0
2006-09-13 01:08:00,105.125,105.13,105.1,105.125,57223978.0
2006-09-13 01:09:00,105.113,105.133,105.113,105.133,64770039.0
2006-09-13 01:10:00,105.14,105.14,105.113,105.113,49148984.0
2006-09-13 01:11:00,105.12,105.123,105.083,105.095,129231001.0
2006-09-13 01:12:00,105.092,105.1,105.09,105.095,65795368.0
2006-09-13 01:13:00,105.1,105.15,105.1,105.15,71884187.0
2006-09-13 01:14:00,105.142,105.16,105.13,105.16,45974670.0
2006-09-13 01:15:00,105.153,105.178,105.153,105.163,16409727.0
2006-09-13 01:16:00,105.16,105.187,105.15,105.187,43392211.0
2006-09-13 01:17:00,105.188,105.188,105.175,105.175,24731783.0
2006-09-13 01:18:00,105.165,105.184,105.165,105.17,72153127.0
2006-09-13 01:19:00,105.19,105.205,105.17,105.185,83543365.0
2006-09-13 01:20:00,105.19,105.19,105.145,105.145,51790969.0
2006-09-13 01:21:00,105.17,105.175,105.153,105.175,135086772.0
2006-09-13 01:22:00,105.175,105.185,105.168,105.185,67642617.0
2006-09-13 01:23:00,105.175,105.18,105.168,105.17,67668295.0
2006-09-13 01:25:00,105.175,105.185,105.17,105.175,69780722.0
2006-09-13 01:27:00,105.18,105.185,105.17,105.18,70680592.0
2006-09-13 01:28:00,105.17,105.195,105.17,105.182,41934767.0
2006-09-13 01:29:00,105.187,105.187,105.155,105.167,113671677.0
2006-09-13 01:30:00,105.173,105.177,105.168,105.17,46029663.0
2006-09-13 01:31:00,105.155,105.18,105.155,105.165,17161306.0
2006-09-13 01:32:00,105.163,105.195,105.163,105.195,80313105.0
2006-09-13 01:33:00,105.205,105.209,105.195,105.205,22852506.0
2006-09-13 01:34:00,105.205,105.217,105.198,105.208,18726568.0
2006-09-13 01:35:00,105.21,105.21,105.195,105.2,58992123.0
2006-09-13 01:36:00,105.21,105.21,105.183,105.183,74053788.0
2006-09-13 01:37:00,105.205,105.205,105.165,105.18,142652207.0
2006-09-13 01:38:00,105.195,105.195,105.157,105.195,121514587.0
2006-09-13 01:39:00,105.19,105.195,105.19,105.192,65630801.0
2006-09-13 01:40:00,105.19,105.205,105.187,105.195,195846928.0
2006-09-13 01:41:00,105.192,105.201,105.192,105.2,87477474.0
2006-09-13 01:42:00,105.193,105.196,105.178,105.178,77420648.0
2006-09-13 01:43:00,105.185,105.225,105.185,105.225,49603980.0
2006-09-13 01:44:00,105.23,105.241,105.23,105.23,52434085.0
2006-09-13 01:45:00,105.22,105.235,105.213,105.213,58357232.0
2006-09-13 01:46:00,105.215,105.22,105.215,105.218,11993478.0
2006-09-13 01:47:00,105.22,105.22,105.195,105.215,122755192.0
2006-09-13 01:48:00,105.215,105.225,105.215,105.215,49847806.0
2006-09-13 01:49:00,105.163,105.222,105.163,105.213,75655423.0
2006-09-13 01:50:00,105.22,105.22,105.207,105.207,68510385.0
2006-09-13 01:51:00,105.22,105.225,105.205,105.213,72588203.0
2006-09-13 01:52:00,105.21,105.24,105.203,105.24,17050755.0
2006-09-13 01:53:00,105.23,105.243,105.202,105.22,40491971.0
2006-09-13 01:54:00,105.235,105.272,105.235,105.272,87531919.0
2006-09-13 01:55:00,105.253,105.265,105.253,105.255,54439000.0
2006-09-13 01:56:00,105.25,105.275,105.238,105.238,30225424.0
2006-09-13 01:57:00,105.235,105.267,105.235,105.25,62151801.0
2006-09-13 01:58:00,105.252,105.252,105.232,105.232,35062714.0
2006-09-13 01:59:00,105.235,105.25,105.215,105.233,154467348.0
2006-09-13 02:00:00,105.233,105.245,105.205,105.215,156327648.0
2006-09-13 02:01:00,105.202,105.232,105.16,105.232,33335914.0
2006-09-13 02:02:00,105.24,105.24,105.205,105.205,66133007.0
2006-09-13 02:03:00,105.208,105.243,105.208,105.23,32371664.0
2006-09-13 02:04:00,105.215,105.215,105.203,105.203,56524763.0
2006-09-13 02:05:00,105.202,105.202,105.16,105.185,83514856.0
2006-09-13 02:06:00,105.19,105.19,105.145,105.19,40851464.0
2006-09-13 02:07:00,105.2,105.2,105.17,105.17,17689340.0
2006-09-13 02:08:00,105.173,105.2,105.172,105.2,74817774.0
2006-09-13 02:09:00,105.197,105.213,105.197,105.2,72451763.0
2006-09-13 02:10:00,105.193,105.205,105.143,105.143,77270371.0
2006-09-13 02:11:00,105.195,105.207,105.195,105.205,49271333.0
2006-09-13 02:12:00,105.205,105.21,105.185,105.21,115447375.0
2006-09-13 02:13:00,105.208,105.225,105.208,105.225,11053897.0
2006-09-13 02:14:00,105.223,105.228,105.21,105.21,62945995.0
2006-09-13 02:15:00,105.23,105.24,105.228,105.24,51446315.0
2006-09-13 02:16:00,105.225,105.255,105.219,105.23,48731684.0
2006-09-13 02:17:00,105.223,105.223,105.185,105.193,70658615.0
2006-09-13 02:18:00,105.2,105.2,105.152,105.152,82192498.0
2006-09-13 02:19:00,105.155,105.158,105.137,105.14,210068569.0
2006-09-13 02:20:00,105.142,105.155,105.14,105.14,62126849.0
2006-09-13 02:21:00,105.145,105.185,105.145,105.185,126301408.0
2006-09-13 02:22:00,105.18,105.188,105.18,105.185,157123261.0
2006-09-13 02:23:00,105.173,105.18,105.17,105.18,73795503.0
2006-09-13 02:24:00,105.17,105.183,105.165,105.17,63140452.0
2006-09-13 02:25:00,105.168,105.168,105.134,105.135,19329652.0
2006-09-13 02:26:00,105.15,105.15,105.134,105.135,19067842.0
2006-09-13 02:27:00,105.135,105.155,105.13,105.153,79149605.0
2006-09-13 02:28:00,105.155,105.185,105.155,105.185,17527633.0
2006-09-13 02:29:00,105.19,105.19,105.158,105.173,49799484.0
2006-09-13 02:30:00,105.157,105.163,105.142,105.157,108537837.0
2006-09-13 02:31:00,105.152,105.152,105.14,105.15,41331330.0
2006-09-13 02:32:00,105.16,105.16,105.135,105.16,70822238.0
2006-09-13 02:33:00,105.16,105.16,105.139,105.15,51513526.0
2006-09-13 02:34:00,105.155,105.175,105.143,105.175,73865484.0
2006-09-13 02:35:00,105.18,105.183,105.167,105.167,82513906.0
2006-09-13 02:36:00,105.18,105.18,105.145,105.145,72691257.0
2006-09-13 02:37:00,105.155,105.163,105.145,105.145,71624966.0
2006-09-13 02:38:00,105.145,105.155,105.13,105.13,127560689.0
2006-09-13 02:39:00,105.14,105.143,105.105,105.12,54027714.0
2006-09-13 02:40:00,105.125,105.14,105.125,105.125,25864515.0
2006-09-13 02:41:00,105.105,105.14,105.097,105.125,77567325.0
2006-09-13 02:42:00,105.135,105.135,105.107,105.108,25789140.0
2006-09-13 02:43:00,105.107,105.107,105.095,105.095,3156818.0
2006-09-13 02:44:00,105.093,105.133,105.093,105.113,16990812.0
2006-09-13 02:45:00,105.13,105.13,105.09,105.102,50772690.0
2006-09-13 02:46:00,105.11,105.13,105.1,105.13,67143831.0
2006-09-13 02:47:00,105.125,105.13,105.11,105.122,63570404.0
2006-09-13 02:48:00,105.125,105.13,105.118,105.12,119293825.0
2006-09-13 02:49:00,105.113,105.13,105.112,105.13,50752773.0
2006-09-13 02:50:00,105.123,105.126,105.11,105.123,69946048.0
2006-09-13 02:51:00,105.135,105.135,105.095,105.095,56052480.0
2006-09-13 02:52:00,105.085,105.116,105.085,105.113,114498036.0
2006-09-13 02:53:00,105.12,105.12,105.08,105.082,78201135.0
2006-09-13 02:54:00,105.098,105.13,105.078,105.09,235268288.0
2006-09-13 02:55:00,105.093,105.1,105.08,105.1,101268857.0
2006-09-13 02:56:00,105.12,105.14,105.11,105.115,33132414.0
2006-09-13 02:57:00,105.113,105.14,105.113,105.14,43193727.0
2006-09-13 02:58:00,105.14,105.14,105.128,105.128,63911326.0
2006-09-13 02:59:00,105.132,105.14,105.083,105.113,50033928.0
2006-09-13 03:00:00,105.12,105.12,105.082,105.105,39816318.0
2006-09-13 03:01:00,105.108,105.108,105.088,105.09,35934775.0
2006-09-13 03:02:00,105.1,105.101,105.08,105.1,30813098.0
2006-09-13 03:03:00,105.113,105.114,105.066,105.105,106897090.0
2006-09-13 03:04:00,105.095,105.118,105.095,105.11,29994687.0
2006-09-13 03:05:00,105.11,105.113,105.106,105.113,92471778.0
2006-09-13 03:06:00,105.113,105.125,105.101,105.115,124372478.0
2006-09-13 03:07:00,105.12,105.13,105.098,105.115,123979368.0
2006-09-13 03:08:00,105.117,105.12,105.07,105.11,67268704.0
2006-09-13 03:09:00,105.12,105.12,105.11,105.11,68680031.0
2006-09-13 03:11:00,105.11,105.11,105.058,105.11,27120073.0
2006-09-13 03:12:00,105.105,105.131,105.085,105.1,96536091.0
2006-09-13 03:13:00,105.1,105.121,105.062,105.11,59731570.0
2006-09-13 03:14:00,105.115,105.13,105.11,105.11,35843418.0
2006-09-13 03:15:00,105.105,105.113,105.105,105.113,33967208.0
2006-09-13 03:16:00,105.11,105.129,105.11,105.12,65452894.0
2006-09-13 03:17:00,105.133,105.19,105.133,105.175,51942989.0
2006-09-13 03:18:00,105.165,105.165,105.14,105.145,75654344.0
2006-09-13 03:19:00,105.15,105.15,105.12,105.13,91845455.0
2006-09-13 03:20:00,105.12,105.135,105.11,105.135,10617960.0
2006-09-13 03:21:00,105.133,105.133,105.078,105.11,34296748.0
2006-09-13 03:22:00,105.1,105.133,105.09,105.133,44535284.0
2006-09-13 03:23:00,105.14,105.151,105.13,105.14,35981320.0
2006-09-13 03:24:00,105.145,105.145,105.145,105.145,935097.0
2006-09-13 03:25:00,105.145,105.145,105.12,105.125,19933706.0
2006-09-13 03:26:00,105.125,105.126,105.082,105.082,62398083.0
2006-09-13 03:27:00,105.09,105.094,105.082,105.082,149130155.0
2006-09-13 03:28:00,105.082,105.105,105.07,105.07,128275509.0
2006-09-13 03:29:00,105.07,105.085,105.07,105.08,115624459.0
2006-09-13 03:30:00,105.08,105.103,105.08,105.103,116599703.0
2006-09-13 03:31:00,105.1,105.12,105.09,105.12,94022738.0
2006-09-13 03:32:00,105.12,105.12,105.105,105.105,1844560.0
2006-09-13 03:33:00,105.105,105.124,105.105,105.11,57413070.0
2006-09-13 03:34:00,105.12,105.135,105.105,105.125,75649476.0
2006-09-13 03:35:00,105.13,105.13,105.13,105.13,778229.0
2006-09-13 03:36:00,105.128,105.128,105.104,105.105,23408225.0
2006-09-13 03:37:00,105.11,105.125,105.097,105.105,84091171.0
2006-09-13 03:38:00,105.097,105.135,105.097,105.135,55047315.0
2006-09-13 03:39:00,105.145,105.185,105.117,105.18,22543683.0
2006-09-13 03:40:00,105.175,105.198,105.175,105.18,43327435.0
2006-09-13 03:41:00,105.17,105.17,105.123,105.155,60328677.0
2006-09-13 03:42:00,105.145,105.16,105.14,105.15,109004073.0
2006-09-13 03:43:00,105.16,105.185,105.146,105.17,100351553.0
2006-09-13 03:44:00,105.165,105.165,105.13,105.143,117771299.0
2006-09-13 03:45:00,105.15,105.155,105.13,105.155,22227626.0
2006-09-13 03:46:00,105.153,105.153,105.115,105.115,40784810.0
2006-09-13 03:47:00,105.115,105.17,105.115,105.17,14774501.0
2006-09-13 03:48:00,105.16,105.17,105.157,105.165,64061138.0
2006-09-13 03:49:00,105.158,105.17,105.158,105.17,61174421.0
2006-09-13 03:50:00,105.16,105.18,105.16,105.18,10048996.0
2006-09-13 03:51:00,105.16,105.19,105.16,105.19,81033933.0
2006-09-13 03:52:00,105.182,105.183,105.175,105.183,58043536.0
2006-09-13 03:53:00,105.19,105.191,105.16,105.18,35335852.0
2006-09-13 03:54:00,105.18,105.18,105.16,105.165,33738170.0
2006-09-13 03:55:00,105.16,105.19,105.155,105.173,105212829.0
2006-09-13 03:56:00,105.175,105.185,105.145,105.185,53017001.0
2006-09-13 03:57:00,105.18,105.19,105.152,105.175,87893411.0
2006-09-13 03:58:00,105.165,105.187,105.165,105.185,119402249.0
2006-09-13 03:59:00,105.185,105.193,105.172,105.172,51227188.0
2006-09-13 04:00:00,105.18,105.18,105.139,105.14,33866742.0
2006-09-13 04:01:00,105.15,105.18,105.15,105.18,77872231.0
2006-09-13 04:02:00,105.18,105.187,105.17,105.187,32929580.0
2006-09-13 04:03:00,105.14,105.197,105.14,105.173,102752621.0
2006-09-13 04:04:00,105.16,105.178,105.16,105.173,110235154.0
2006-09-13 04:05:00,105.155,105.18,105.155,105.173,121919352.0
2006-09-13 04:06:00,105.175,105.19,105.175,105.19,20686973.0
2006-09-13 04:07:00,105.18,105.217,105.165,105.18,152048160.0
2006-09-13 04:08:00,105.18,105.19,105.155,105.17,69706167.0
2006-09-13 04:09:00,105.175,105.175,105.16,105.16,147373316.0
2006-09-13 04:10:00,105.153,105.166,105.145,105.165,52074209.0
2006-09-13 04:11:00,105.153,105.155,105.14,105.155,108335261.0
2006-09-13 04:12:00,105.145,105.273,105.145,105.22,44446078.0
2006-09-13 04:13:00,105.23,105.231,105.162,105.183,57303457.0
2006-09-13 04:14:00,105.19,105.195,105.182,105.183,107799084.0
2006-09-13 04:15:00,105.185,105.19,105.155,105.19,49114289.0
2006-09-13 04:16:00,105.185,105.188,105.17,105.188,64748141.0
2006-09-13 04:17:00,105.19,105.212,105.168,105.187,91692658.0
2006-09-13 04:18:00,105.185,105.19,105.18,105.185,80933883.0
2006-09-13 04:19:00,105.195,105.21,105.182,105.182,96355454.0
2006-09-13 04:20:00,105.178,105.178,105.15,105.17,22969872.0
2006-09-13 04:21:00,105.165,105.165,105.108,105.153,133476898.0
2006-09-13 04:22:00,105.14,105.165,105.14,105.155,97169474.0
2006-09-13 04:23:00,105.157,105.17,105.135,105.17,41134834.0
2006-09-13 04:24:00,105.158,105.171,105.146,105.165,46788150.0
2006-09-13 04:25:00,105.15,105.17,105.15,105.155,19766528.0
2006-09-13 04:26:00,105.155,105.177,105.155,105.175,47645011.0
2006-09-13 04:27:00,105.18,105.18,105.167,105.172,72057037.0
2006-09-13 04:28:00,105.18,105.205,105.18,105.205,4730056.0
2006-09-13 04:29:00,105.195,105.195,105.155,105.18,104792824.0
2006-09-13 04:30:00,105.172,105.19,105.128,105.185,112745080.0
2006-09-13 04:31:00,105.165,105.192,105.163,105.165,63479262.0
2006-09-13 04:32:00,105.173,105.18,105.133,105.18,117138641.0
2006-09-13 04:33:00,105.185,105.185,105.175,105.185,105016164.0
2006-09-13 04:34:00,105.19,105.19,105.17,105.17,132064262.0
2006-09-13 04:35:00,105.18,105.18,105.16,105.16,30632719.0
2006-09-13 04:36:00,105.16,105.165,105.16,105.16,131943047.0
2006-09-13 04:37:00,105.165,105.17,105.15,105.15,13759316.0
2006-09-13 04:38:00,105.165,105.172,105.153,105.153,32144781.0
2006-09-13 04:39:00,105.15,105.177,105.149,105.15,126324484.0
2006-09-13 04:40:00,105.158,105.18,105.154,105.18,41448947.0
2006-09-13 04:41:00,105.185,105.185,105.159,105.18,4959450.0
2006-09-13 04:42:00,105.16,105.18,105.16,105.17,64661051.0
2006-09-13 04:43:00,105.18,105.18,105.155,105.175,40555738.0
2006-09-13 04:44:00,105.17,105.17,105.15,105.17,82589924.0
2006-09-13 04:45:00,105.17,105.2,105.14,105.2,86609646.0
2006-09-13 04:46:00,105.19,105.194,105.175,105.175,68859829.0
2006-09-13 04:47:00,105.163,105.18,105.148,105.18,90790214.0
2006-09-13 04:48:00,105.17,105.17,105.12,105.12,72329991.0
2006-09-13 04:49:00,105.16,105.163,105.145,105.155,50944588.0
2006-09-13 04:50:00,105.16,105.18,105.14,105.18,82284509.0
2006-09-13 04:51:00,105.18,105.18,105.13,105.17,70528064.0
2006-09-13 04:52:00,105.16,105.16,105.125,105.125,95242859.0
2006-09-13 04:53:00,105.14,105.143,105.125,105.143,85243102.0
2006-09-13 04:54:00,105.137,105.145,105.103,105.145,111020028.0
2006-09-13 04:55:00,105.15,105.16,105.13,105.16,36812951.0
2006-09-13 04:56:00,105.16,105.195,105.125,105.168,73588707.0
2006-09-13 04:57:00,105.16,105.177,105.157,105.17,49934944.0
2006-09-13 04:58:00,105.165,105.165,105.14,105.155,59627937.0
2006-09-13 04:59:00,105.155,105.172,105.13,105.163,24284466.0
2006-09-13 05:00:00,105.162,105.18,105.15,105.18,101440661.0
2006-09-13 05:01:00,105.175,105.175,105.16,105.16,87586768.0
2006-09-13 05:02:00,105.155,105.173,105.15,105.173,72260845.0
2006-09-13 05:03:00,105.175,105.195,105.174,105.178,96626681.0
2006-09-13 05:04:00,105.175,105.189,105.14,105.175,43657060.0
2006-09-13 05:05:00,105.17,105.205,105.16,105.19,65313304.0
2006-09-13 05:06:00,105.19,105.199,105.18,105.18,23823673.0
2006-09-13 05:07:00,105.175,105.175,105.157,105.173,118718670.0
2006-09-13 05:08:00,105.18,105.194,105.18,105.188,17865757.0
2006-09-13 05:09:00,105.195,105.205,105.145,105.145,93317047.0
2006-09-13 05:10:00,105.18,105.192,105.175,105.175,115725922.0
2006-09-13 05:11:00,105.18,105.18,105.165,105.165,44816285.0
2006-09-13 05:12:00,105.17,105.185,105.152,105.185,39469208.0
2006-09-13 05:14:00,105.18,105.18,105.167,105.175,58269339.0
2006-09-13 05:15:00,105.18,105.185,105.168,105.185,67992709.0
2006-09-13 05:16:00,105.175,105.18,105.173,105.18,31540490.0
2006-09-13 05:18:00,105.18,105.18,105.17,105.172,72285586.0
2006-09-13 05:19:00,105.175,105.18,105.173,105.18,68367660.0
2006-09-13 05:21:00,105.155,105.185,105.153,105.153,48432697.0
2006-09-13 05:22:00,105.16,105.17,105.155,105.165,20459857.0
2006-09-13 05:23:00,105.155,105.183,105.155,105.18,216531483.0
2006-09-13 05:24:00,105.175,105.198,105.145,105.185,106854349.0
2006-09-13 05:25:00,105.183,105.186,105.17,105.185,33724725.0
2006-09-13 05:26:00,105.195,105.195,105.166,105.17,25660981.0
2006-09-13 05:27:00,105.165,105.175,105.16,105.165,39197391.0
2006-09-13 05:28:00,105.165,105.177,105.165,105.175,38005754.0
2006-09-13 05:29:00,105.175,105.185,105.173,105.18,30858134.0
2006-09-13 05:31:00,105.178,105.191,105.17,105.18,77990092.0
2006-09-13 05:32:00,105.18,105.194,105.18,105.185,18449266.0
2006-09-13 05:33:00,105.18,105.19,105.18,105.19,35219110.0
2006-09-13 05:34:00,105.145,105.212,105.145,105.172,150614998.0
2006-09-13 05:36:00,105.18,105.19,105.159,105.173,94772393.0
2006-09-13 05:39:00,105.175,105.175,105.175,105.175,1376097.0
2006-09-13 05:40:00,105.158,105.171,105.158,105.17,28464081.0
2006-09-13 05:41:00,105.16,105.175,105.16,105.16,33450873.0
2006-09-13 05:42:00,105.167,105.167,105.15,105.155,68368246.0
2006-09-13 05:43:00,105.15,105.17,105.14,105.14,36280672.0
2006-09-13 05:44:00,105.138,105.165,105.138,105.165,94574839.0
2006-09-13 05:45:00,105.17,105.176,105.17,105.173,29574403.0
2006-09-13 05:46:00,105.17,105.178,105.153,105.178,23163518.0
2006-09-13 05:47:00,105.165,105.17,105.16,105.17,53490091.0
2006-09-13 05:48:00,105.175,105.18,105.175,105.18,31250483.0
2006-09-13 05:49:00,105.18,105.18,105.159,105.163,161113088.0
2006-09-13 05:50:00,105.178,105.178,105.13,105.155,28602541.0
2006-09-13 05:51:00,105.16,105.17,105.15,105.15,62917337.0
2006-09-13 05:52:00,105.15,105.165,105.15,105.15,51188163.0
2006-09-13 05:53:00,105.153,105.17,105.153,105.17,7791998.0
2006-09-13 05:54:00,105.165,105.175,105.15,105.175,32160499.0
2006-09-13 05:55:00,105.175,105.18,105.165,105.165,119003040.0
2006-09-13 05:56:00,105.167,105.173,105.16,105.16,70527784.0
2006-09-13 05:57:00,105.145,105.18,105.145,105.155,62611608.0
2006-09-13 05:58:00,105.167,105.17,105.143,105.143,49586248.0
2006-09-13 05:59:00,105.145,105.175,105.145,105.16,83443695.0
2006-09-13 06:00:00,105.16,105.175,105.159,105.175,38793796.0
2006-09-13 06:01:00,105.18,105.18,105.15,105.165,55195663.0
2006-09-13 06:02:00,105.175,105.175,105.12,105.15,85702861.0
2006-09-13 06:03:00,105.165,105.179,105.163,105.165,19371387.0
2006-09-13 06:04:00,105.17,105.17,105.148,105.15,60417030.0
2006-09-13 06:05:00,105.145,105.155,105.138,105.138,18926635.0
2006-09-13 06:07:00,105.145,105.15,105.14,105.142,116835992.0
2006-09-13 06:08:00,105.145,105.159,105.145,105.155,63205492.0
2006-09-13 06:09:00,105.147,105.16,105.085,105.16,106992937.0
2006-09-13 06:10:00,105.162,105.19,105.142,105.15,121857210.0
2006-09-13 06:12:00,105.15,105.167,105.15,105.162,58143421.0
2006-09-13 06:13:00,105.165,105.17,105.16,105.16,22208117.0
2006-09-13 06:14:00,105.17,105.174,105.155,105.16,80891520.0
2006-09-13 06:15:00,105.153,105.165,105.142,105.165,24103559.0
2006-09-13 06:16:00,105.15,105.16,105.15,105.16,34716668.0
2006-09-13 06:17:00,105.15,105.169,105.15,105.15,105836296.0
2006-09-13 06:18:00,105.15,105.16,105.147,105.155,105240324.0
2006-09-13 06:19:00,105.155,105.165,105.155,105.16,50449540.0
2006-09-13 06:20:00,105.15,105.16,105.145,105.16,18649690.0
2006-09-13 06:21:00,105.155,105.155,105.145,105.155,94266575.0
2006-09-13 06:22:00,105.153,105.165,105.13,105.165,55541074.0
2006-09-13 06:23:00,105.16,105.16,105.13,105.13,13350666.0
2006-09-13 06:24:00,105.135,105.155,105.115,105.155,67010376.0
2006-09-13 06:25:00,105.16,105.16,105.125,105.125,15429481.0
2006-09-13 06:26:00,105.115,105.14,105.114,105.14,56821740.0
2006-09-13 06:27:00,105.14,105.14,105.103,105.115,42090533.0
2006-09-13 06:28:00,105.148,105.148,105.121,105.125,45623682.0
2006-09-13 06:29:00,105.12,105.15,105.12,105.14,102397964.0
2006-09-13 06:30:00,105.14,105.175,105.14,105.175,3181961.0
2006-09-13 06:31:00,105.17,105.17,105.155,105.167,35768186.0
2006-09-13 06:32:00,105.18,105.18,105.15,105.15,97733251.0
2006-09-13 06:33:00,105.153,105.173,105.153,105.173,54355275.0
2006-09-13 06:34:00,105.175,105.18,105.17,105.175,74842129.0
2006-09-13 06:35:00,105.18,105.18,105.17,105.18,20059464.0
2006-09-13 06:36:00,105.125,105.178,105.125,105.175,42553767.0
2006-09-13 06:37:00,105.175,105.175,105.14,105.155,79683679.0
2006-09-13 06:38:00,105.155,105.17,105.145,105.17,67938463.0
2006-09-13 06:39:00,105.175,105.175,105.14,105.14,30802291.0
2006-09-13 06:40:00,105.14,105.19,105.14,105.19,44357880.0
2006-09-13 06:41:00,105.182,105.202,105.18,105.202,50333486.0
2006-09-13 06:42:00,105.2,105.21,105.198,105.198,30796092.0
2006-09-13 06:43:00,105.165,105.211,105.165,105.195,69172907.0
2006-09-13 06:44:00,105.2,105.21,105.2,105.21,37780089.0
2006-09-13 06:45:00,105.215,105.224,105.208,105.22,41242903.0
2006-09-13 06:50:00,105.215,105.229,105.21,105.21,25434472.0
2006-09-13 06:51:00,105.23,105.232,105.205,105.205,7639897.0
2006-09-13 06:52:00,105.205,105.22,105.195,105.22,65097243.0
2006-09-13 06:54:00,105.225,105.225,105.208,105.208,25314262.0
2006-09-13 06:55:00,105.21,105.212,105.185,105.205,51265293.0
2006-09-13 06:56:00,105.205,105.225,105.204,105.205,23974286.0
2006-09-13 06:57:00,105.207,105.21,105.163,105.21,143308927.0
2006-09-13 06:58:00,105.203,105.225,105.203,105.225,76970185.0
2006-09-13 06:59:00,105.21,105.23,105.207,105.21,111732290.0
2006-09-13 07:00:00,105.21,105.225,105.177,105.225,37940072.0
2006-09-13 07:01:00,105.222,105.235,105.222,105.225,52589609.0
2006-09-13 07:03:00,105.225,105.235,105.22,105.235,65136348.0
2006-09-13 07:04:00,105.223,105.23,105.205,105.23,21017649.0
2006-09-13 07:05:00,105.22,105.22,105.2,105.2,57911304.0
2006-09-13 07:06:00,105.205,105.205,105.183,105.2,56915243.0
2006-09-13 07:07:00,105.195,105.205,105.195,105.205,40982985.0
2006-09-13 07:08:00,105.175,105.203,105.175,105.182,118748089.0
2006-09-13 07:09:00,105.18,105.2,105.169,105.175,47876208.0
2006-09-13 07:10:00,105.165,105.2,105.165,105.2,88041345.0
2006-09-13 07:11:00,105.215,105.23,105.21,105.21,33458147.0
2006-09-13 07:12:00,105.205,105.21,105.195,105.21,71132665.0
2006-09-13 07:13:00,105.195,105.213,105.195,105.213,50598507.0
2006-09-13 07:14:00,105.213,105.225,105.193,105.193,21939993.0
2006-09-13 07:15:00,105.21,105.22,105.2,105.22,57147079.0
2006-09-13 07:16:00,105.22,105.24,105.205,105.208,28278003.0
2006-09-13 07:17:00,105.22,105.24,105.205,105.24,94053181.0
2006-09-13 07:18:00,105.232,105.241,105.195,105.23,29338024.0
2006-09-13 07:19:00,105.225,105.232,105.222,105.225,60169961.0
2006-09-13 07:20:00,105.215,105.23,105.21,105.22,84862681.0
2006-09-13 07:21:00,105.198,105.215,105.185,105.205,47645690.0
2006-09-13 07:22:00,105.205,105.22,105.187,105.205,49420804.0
2006-09-13 07:23:00,105.2,105.21,105.2,105.207,49913435.0
2006-09-13 07:24:00,105.203,105.23,105.2,105.23,15640572.0
2006-09-13 07:25:00,105.222,105.25,105.21,105.24,28261446.0
2006-09-13 07:26:00,105.232,105.232,105.197,105.23,43093403.0
2006-09-13 07:27:00,105.24,105.263,105.235,105.235,172445072.0
2006-09-13 07:28:00,105.24,105.255,105.185,105.21,30928185.0
2006-09-13 07:29:00,105.202,105.217,105.202,105.21,66212001.0
2006-09-13 07:30:00,105.195,105.215,105.185,105.215,40996964.0
2006-09-13 07:31:00,105.22,105.23,105.205,105.22,36858833.0
2006-09-13 07:32:00,105.22,105.25,105.165,105.24,72361262.0
2006-09-13 07:33:00,105.227,105.248,105.205,105.205,44713834.0
2006-09-13 07:34:00,105.215,105.225,105.205,105.205,89390614.0
2006-09-13 07:35:00,105.205,105.215,105.205,105.215,66986715.0
2006-09-13 07:36:00,105.215,105.23,105.192,105.23,21768998.0
2006-09-13 07:37:00,105.23,105.243,105.173,105.205,106109128.0
2006-09-13 07:38:00,105.215,105.215,105.174,105.185,57751806.0
2006-09-13 07:39:00,105.183,105.183,105.16,105.177,94977595.0
2006-09-13 07:40:00,105.185,105.2,105.16,105.2,90609219.0
2006-09-13 07:41:00,105.185,105.2,105.165,105.19,53904852.0
2006-09-13 07:42:00,105.2,105.207,105.18,105.2,68872098.0
2006-09-13 07:43:00,105.21,105.21,105.19,105.205,84412452.0
2006-09-13 07:44:00,105.21,105.215,105.2,105.205,50585556.0
2006-09-13 07:45:00,105.208,105.23,105.2,105.2,37683228.0
2006-09-13 07:46:00,105.205,105.221,105.204,105.205,27552420.0
2006-09-13 07:47:00,105.21,105.215,105.2,105.21,45379739.0
2006-09-13 07:48:00,105.205,105.205,105.143,105.17,28028536.0
2006-09-13 07:49:00,105.165,105.178,105.15,105.165,16671919.0
2006-09-13 07:50:00,105.14,105.17,105.14,105.17,104917877.0
2006-09-13 07:51:00,105.18,105.18,105.15,105.15,34865782.0
2006-09-13 07:52:00,105.142,105.158,105.133,105.158,67755058.0
2006-09-13 07:53:00,105.15,105.16,105.13,105.145,147902191.0
2006-09-13 07:54:00,105.145,105.175,105.13,105.15,117648404.0
2006-09-13 07:55:00,105.165,105.17,105.13,105.145,53908748.0
2006-09-13 07:56:00,105.148,105.158,105.1,105.155,37833327.0
2006-09-13 07:57:00,105.145,105.225,105.12,105.215,128746383.0
2006-09-13 07:58:00,105.215,105.215,105.14,105.215,25603796.0
2006-09-13 07:59:00,105.21,105.263,105.21,105.263,34903939.0
2006-09-13 08:00:00,105.25,105.267,105.21,105.21,19733208.0
2006-09-13 08:01:00,105.212,105.25,105.2,105.2,104483639.0
2006-09-13 08:02:00,105.202,105.235,105.185,105.235,99918025.0
2006-09-13 08:03:00,105.245,105.245,105.19,105.215,45418500.0
2006-09-13 08:04:00,105.217,105.235,105.205,105.235,38190174.0
2006-09-13 08:05:00,105.21,105.245,105.21,105.215,40150125.0
2006-09-13 08:06:00,105.237,105.237,105.189,105.21,108910937.0
2006-09-13 08:07:00,105.21,105.215,105.158,105.215,41728380.0
2006-09-13 08:08:00,105.205,105.225,105.2,105.225,88711591.0
2006-09-13 08:09:00,105.212,105.212,105.195,105.197,128585086.0
2006-09-13 08:10:00,105.202,105.215,105.193,105.193,48924973.0
2006-09-13 08:11:00,105.2,105.22,105.165,105.22,119376307.0
2006-09-13 08:12:00,105.215,105.22,105.193,105.22,96506642.0
2006-09-13 08:13:00,105.207,105.215,105.192,105.215,108940553.0
2006-09-13 08:14:00,105.213,105.222,105.158,105.158,109969278.0
2006-09-13 08:15:00,105.175,105.21,105.175,105.2,73259289.0
2006-09-13 08:16:00,105.2,105.2,105.135,105.135,93606496.0
2006-09-13 08:17:00,105.175,105.195,105.15,105.178,167228069.0
2006-09-13 08:18:00,105.18,105.2,105.15,105.185,87077554.0
2006-09-13 08:19:00,105.165,105.19,105.145,105.178,91695330.0
2006-09-13 08:20:00,105.175,105.203,105.175,105.18,43772433.0
2006-09-13 08:21:00,105.19,105.19,105.153,105.153,120153776.0
2006-09-13 08:22:00,105.15,105.164,105.12,105.12,64432837.0
2006-09-13 08:23:00,105.12,105.145,105.09,105.1,84150165.0
2006-09-13 08:24:00,105.088,105.105,105.07,105.093,85479992.0
2006-09-13 08:25:00,105.095,105.11,105.065,105.075,123038618.0
2006-09-13 08:26:00,105.08,105.1,105.075,105.075,57525912.0
2006-09-13 08:27:00,105.078,105.1,105.078,105.085,69982332.0
2006-09-13 08:28:00,105.082,105.113,105.082,105.097,68856193.0
2006-09-13 08:29:00,105.093,105.117,105.09,105.117,21848215.0
2006-09-13 08:30:00,105.115,105.115,105.06,105.06,39887772.0
2006-09-13 08:31:00,105.105,105.125,105.105,105.105,143973940.0
2006-09-13 08:32:00,105.1,105.112,105.093,105.097,27335020.0
2006-09-13 08:33:00,105.11,105.112,105.07,105.07,79687457.0
2006-09-13 08:34:00,105.075,105.103,105.075,105.092,83456787.0
2006-09-13 08:35:00,105.085,105.107,105.085,105.095,55553762.0
2006-09-13 08:36:00,105.09,105.103,104.99,105.012,96351831.0
2006-09-13 08:37:00,105.012,105.085,104.993,105.06,127238096.0
2006-09-13 08:38:00,105.07,105.07,104.98,105.055,15883263.0
2006-09-13 08:39:00,105.015,105.065,105.0,105.0,29774192.0
2006-09-13 08:40:00,105.035,105.06,105.025,105.06,74477857.0
2006-09-13 08:41:00,105.055,105.08,105.015,105.045,31284500.0
2006-09-13 08:42:00,105.055,105.09,105.055,105.09,56208376.0
2006-09-13 08:43:00,105.098,105.098,105.075,105.09,89601260.0
2006-09-13 08:44:00,105.1,105.11,105.06,105.11,38080853.0
2006-09-13 08:45:00,105.095,105.095,105.07,105.073,89347932.0
2006-09-13 08:46:00,105.08,105.1,105.071,105.073,104172355.0
2006-09-13 08:47:00,105.095,105.128,105.055,105.11,88874165.0
2006-09-13 08:48:00,105.12,105.144,105.12,105.135,96767109.0
2006-09-13 08:49:00,105.125,105.13,105.11,105.11,28063424.0
2006-09-13 08:50:00,105.095,105.103,105.08,105.08,75097956.0
2006-09-13 08:51:00,105.085,105.11,105.08,105.08,52345579.0
2006-09-13 08:52:00,105.07,105.1,105.065,105.085,87799252.0
2006-09-13 08:53:00,105.075,105.115,105.075,105.09,67373958.0
2006-09-13 08:54:00,105.093,105.117,105.078,105.095,34156490.0
2006-09-13 08:55:00,105.095,105.12,105.075,105.09,55764822.0
2006-09-13 08:56:00,105.09,105.09,105.045,105.083,75658576.0
2006-09-13 08:57:00,105.08,105.093,105.04,105.09,36957573.0
2006-09-13 08:58:00,105.08,105.108,105.067,105.1,27754858.0
2006-09-13 08:59:00,105.095,105.145,105.085,105.145,171480688.0
2006-09-13 09:00:00,105.15,105.165,105.14,105.14,178947554.0
2006-09-13 09:01:00,105.143,105.195,105.143,105.165,44239442.0
2006-09-13 09:02:00,105.15,105.17,105.145,105.145,48852280.0
2006-09-13 09:03:00,105.15,105.155,105.125,105.135,44175399.0
2006-09-13 09:04:00,105.12,105.14,105.105,105.122,126894920.0
2006-09-13 09:05:00,105.125,105.135,105.095,105.135,85075934.0
2006-09-13 09:06:00,105.135,105.145,105.133,105.145,33620102.0
2006-09-13 09:07:00,105.143,105.165,105.14,105.143,57425620.0
2006-09-13 09:08:00,105.145,105.15,105.106,105.115,97248173.0
2006-09-13 09:09:00,105.113,105.125,105.08,105.125,50793110.0
2006-09-13 09:10:00,105.138,105.138,105.11,105.122,9374767.0
2006-09-13 09:11:00,105.13,105.14,105.1,105.14,73178025.0
2006-09-13 09:12:00,105.13,105.145,105.115,105.125,102379971.0
2006-09-13 09:13:00,105.125,105.135,105.105,105.113,366752915.0
2006-09-13 09:14:00,105.12,105.12,105.09,105.105,18665558.0
2006-09-13 09:15:00,105.105,105.105,105.038,105.038,78557536.0
2006-09-13 09:16:00,105.045,105.057,104.995,105.057,77361226.0
2006-09-13 09:17:00,105.06,105.06,105.015,105.015,55982598.0
2006-09-13 09:18:00,105.015,105.053,104.991,105.04,146782990.0
2006-09-13 09:19:00,105.04,105.04,104.96,104.977,86506700.0
2006-09-13 09:20:00,104.957,105.02,104.957,105.02,45851038.0
2006-09-13 09:21:00,105.02,105.02,104.98,105.015,27955293.0
2006-09-13 09:22:00,105.005,105.03,105.005,105.015,97060875.0
2006-09-13 09:23:00,105.01,105.03,105.0,105.03,56975290.0
2006-09-13 09:24:00,105.023,105.055,105.007,105.055,171251601.0
2006-09-13 09:25:00,105.05,105.073,105.05,105.07,181489195.0
2006-09-13 09:26:00,105.07,105.075,105.048,105.05,70927436.0
2006-09-13 09:27:00,105.053,105.053,105.044,105.05,106557456.0
2006-09-13 09:28:00,105.04,105.05,105.005,105.025,45751295.0
2006-09-13 09:29:00,105.035,105.065,105.005,105.053,73761758.0
2006-09-13 09:30:00,105.047,105.085,105.03,105.085,104909157.0
2006-09-13 09:31:00,105.08,105.091,105.057,105.057,116945409.0
2006-09-13 09:32:00,105.07,105.07,105.045,105.06,72975996.0
2006-09-13 09:33:00,105.053,105.053,105.035,105.035,100483928.0
2006-09-13 09:34:00,105.03,105.049,105.025,105.04,82569094.0
2006-09-13 09:35:00,105.05,105.05,105.02,105.045,62849826.0
2006-09-13 09:36:00,105.03,105.055,105.025,105.055,158014069.0
2006-09-13 09:37:00,105.015,105.06,105.015,105.045,22976822.0
2006-09-13 09:38:00,105.045,105.053,105.013,105.013,58875207.0
2006-09-13 09:39:00,105.035,105.06,104.97,105.045,148487167.0
2006-09-13 09:40:00,105.045,105.061,105.044,105.055,37994851.0
2006-09-13 09:41:00,105.045,105.105,105.045,105.1,64681512.0
2006-09-13 09:42:00,105.09,105.094,105.065,105.085,46880217.0
2006-09-13 09:43:00,105.08,105.095,105.064,105.09,77498501.0
2006-09-13 09:44:00,105.09,105.09,105.045,105.085,72672372.0
2006-09-13 09:45:00,105.085,105.085,105.063,105.063,311711958.0
2006-09-13 09:46:00,105.08,105.08,105.065,105.065,41950950.0
2006-09-13 09:47:00,105.065,105.12,105.05,105.12,85819868.0
2006-09-13 09:48:00,105.105,105.13,105.105,105.107,133735442.0
2006-09-13 09:49:00,105.115,105.12,105.055,105.12,21288457.0
2006-09-13 09:50:00,105.115,105.13,105.1,105.13,204258217.0
2006-09-13 09:51:00,105.11,105.121,105.093,105.093,56376114.0
2006-09-13 09:52:00,105.093,105.11,105.09,105.09,126964547.0
2006-09-13 09:53:00,105.093,105.105,105.075,105.095,66781569.0
2006-09-13 09:54:00,105.11,105.11,105.075,105.075,48658641.0
2006-09-13 09:55:00,105.082,105.095,105.073,105.087,51043954.0
2006-09-13 09:56:00,105.08,105.085,105.06,105.085,149182349.0
2006-09-13 09:57:00,105.07,105.07,105.035,105.055,101015503.0
2006-09-13 09:58:00,105.06,105.06,105.012,105.03,42787133.0
2006-09-13 09:59:00,105.023,105.035,104.977,104.982,79109268.0
2006-09-13 10:00:00,104.975,105.015,104.975,104.985,59183949.0
2006-09-13 10:01:00,104.98,105.025,104.975,105.0,64625760.0
2006-09-13 10:02:00,105.0,105.0,104.95,104.985,73891513.0
2006-09-13 10:03:00,105.01,105.01,104.983,105.0,114937735.0
2006-09-13 10:04:00,104.99,105.01,104.982,105.01,51973838.0
2006-09-13 10:05:00,105.0,105.02,104.995,105.005,141824011.0
2006-09-13 10:06:00,105.01,105.015,104.98,105.005,133050597.0
2006-09-13 10:07:00,105.007,105.025,104.965,105.005,164872896.0
2006-09-13 10:08:00,105.003,105.003,104.94,105.0,25478026.0
2006-09-13 10:09:00,104.995,104.995,104.95,104.95,159119941.0
2006-09-13 10:10:00,104.955,104.99,104.955,104.99,34846033.0
2006-09-13 10:11:00,104.99,104.998,104.98,104.995,104920753.0
2006-09-13 10:12:00,104.98,105.0,104.953,105.0,21486486.0
2006-09-13 10:13:00,104.99,105.005,104.977,105.005,112421594.0
2006-09-13 10:14:00,104.99,104.995,104.99,104.993,59524593.0
2006-09-13 10:15:00,104.995,105.013,104.993,104.993,28369803.0
2006-09-13 10:16:00,104.99,105.02,104.944,105.02,107683909.0
2006-09-13 10:17:00,105.005,105.025,104.995,105.025,116141331.0
2006-09-13 10:18:00,105.025,105.025,104.995,104.995,42689871.0
2006-09-13 10:19:00,104.992,105.01,104.98,105.01,38509616.0
2006-09-13 10:20:00,105.002,105.002,104.968,104.985,22306456.0
2006-09-13 10:21:00,104.965,105.025,104.965,105.005,19175299.0
2006-09-13 10:22:00,105.015,105.015,104.96,104.96,22726363.0
2006-09-13 10:23:00,104.975,104.978,104.93,104.978,31585933.0
2006-09-13 10:24:00,104.975,105.01,104.975,105.01,119422751.0
2006-09-13 10:25:00,105.005,105.03,105.005,105.015,23673397.0
2006-09-13 10:26:00,105.012,105.032,105.0,105.017,101223889.0
2006-09-13 10:27:00,105.02,105.02,104.947,105.015,103865316.0
2006-09-13 10:28:00,105.01,105.03,104.985,104.995,24066692.0
2006-09-13 10:29:00,104.99,105.02,104.99,105.005,84064666.0
2006-09-13 10:30:00,104.987,105.015,104.985,104.985,45527172.0
2006-09-13 10:31:00,104.99,105.035,104.99,105.03,97617642.0
2006-09-13 10:32:00,105.025,105.036,104.99,105.002,67890896.0
2006-09-13 10:33:00,105.02,105.02,104.985,104.985,24690298.0
2006-09-13 10:34:00,104.965,105.003,104.965,104.995,15575183.0
2006-09-13 10:35:00,104.998,105.003,104.96,105.003,93287439.0
2006-09-13 10:36:00,104.993,105.015,104.993,104.995,97552939.0
2006-09-13 10:37:00,104.995,104.995,104.96,104.96,104076088.0
2006-09-13 10:38:00,104.965,104.965,104.94,104.94,73958993.0
2006-09-13 10:39:00,104.95,104.975,104.948,104.975,81178097.0
2006-09-13 10:40:00,104.96,105.0,104.96,104.985,31302267.0
2006-09-13 10:41:00,104.985,104.996,104.985,104.99,43418816.0
2006-09-13 10:42:00,104.993,105.0,104.987,104.987,30741055.0
2006-09-13 10:43:00,104.995,105.01,104.96,105.01,63718490.0
2006-09-13 10:44:00,105.02,105.03,104.995,104.995,129342551.0
2006-09-13 10:45:00,104.99,105.004,104.99,104.995,67265321.0
2006-09-13 10:46:00,104.993,105.031,104.96,105.005,92619174.0
2006-09-13 10:47:00,105.015,105.02,105.005,105.005,138521782.0
2006-09-13 10:48:00,105.0,105.01,104.985,105.01,108253311.0
2006-09-13 10:49:00,105.005,105.02,104.995,105.02,65148576.0
2006-09-13 10:50:00,105.015,105.027,105.004,105.02,184673996.0
2006-09-13 10:51:00,105.02,105.06,104.99,105.03,33857294.0
2006-09-13 10:52:00,105.03,105.04,105.025,105.025,65935408.0
2006-09-13 10:53:00,105.03,105.062,105.01,105.05,74740940.0
2006-09-13 10:54:00,105.06,105.065,105.043,105.065,36434659.0
2006-09-13 10:55:00,105.063,105.09,105.05,105.05,147451441.0
2006-09-13 10:56:00,105.08,105.08,105.05,105.05,21447515.0
2006-09-13 10:57:00,105.05,105.1,105.04,105.087,49547313.0
2006-09-13 10:58:00,105.085,105.103,105.028,105.055,56106577.0
2006-09-13 10:59:00,105.015,105.09,105.015,105.063,91096996.0
2006-09-13 11:00:00,105.07,105.07,105.043,105.065,76565918.0
2006-09-13 11:01:00,105.06,105.078,105.04,105.078,61561277.0
2006-09-13 11:02:00,105.072,105.075,105.05,105.07,39124853.0
2006-09-13 11:03:00,105.06,105.075,105.058,105.075,41368208.0
2006-09-13 11:04:00,105.073,105.073,105.042,105.07,159574874.0
2006-09-13 11:05:00,105.07,105.095,105.07,105.09,168522784.0
2006-09-13 11:06:00,105.09,105.102,105.075,105.1,13584502.0
2006-09-13 11:07:00,105.09,105.14,105.085,105.12,131268106.0
2006-09-13 11:08:00,105.11,105.13,105.1,105.1,115165160.0
2006-09-13 11:09:00,105.13,105.15,105.11,105.135,122610065.0
2006-09-13 11:10:00,105.135,105.16,105.103,105.16,102603704.0
2006-09-13 11:11:00,105.165,105.165,105.135,105.162,179079699.0
2006-09-13 11:12:00,105.15,105.17,105.125,105.17,142185477.0
2006-09-13 11:13:00,105.17,105.17,105.153,105.167,153132420.0
2006-09-13 11:14:00,105.175,105.184,105.17,105.17,37668823.0
2006-09-13 11:15:00,105.17,105.18,105.115,105.142,62375582.0
2006-09-13 11:16:00,105.155,105.155,105.112,105.155,50134468.0
2006-09-13 11:17:00,105.15,105.152,105.125,105.15,52161147.0
2006-09-13 11:18:00,105.15,105.15,105.093,105.102,28809995.0
2006-09-13 11:19:00,105.105,105.125,105.068,105.11,76131738.0
2006-09-13 11:20:00,105.11,105.12,105.102,105.102,181060941.0
2006-09-13 11:21:00,105.115,105.14,105.077,105.14,30751068.0
2006-09-13 11:22:00,105.135,105.137,105.085,105.112,70640851.0
2006-09-13 11:23:00,105.12,105.123,105.065,105.065,90341304.0
2006-09-13 11:24:00,105.11,105.125,105.07,105.115,40833729.0
2006-09-13 11:25:00,105.085,105.16,105.085,105.13,131028146.0
2006-09-13 11:26:00,105.13,105.14,105.125,105.14,84072864.0
2006-09-13 11:27:00,105.145,105.15,105.113,105.115,155232970.0
2006-09-13 11:28:00,105.13,105.137,105.08,105.087,52481566.0
2006-09-13 11:29:00,105.09,105.09,105.02,105.06,50445527.0
2006-09-13 11:30:00,105.065,105.1,105.052,105.1,87430475.0
2006-09-13 11:31:00,105.11,105.11,105.093,105.1,35729304.0
2006-09-13 11:32:00,105.105,105.113,105.085,105.105,24919372.0
2006-09-13 11:33:00,105.1,105.13,105.085,105.11,92523818.0
2006-09-13 11:34:00,105.12,105.12,105.097,105.097,29048564.0
2006-09-13 11:35:00,105.115,105.136,105.115,105.135,116745484.0
2006-09-13 11:36:00,105.13,105.135,105.11,105.135,44386412.0
2006-09-13 11:37:00,105.125,105.143,105.11,105.13,20359159.0
2006-09-13 11:38:00,105.13,105.13,105.105,105.105,32990115.0
2006-09-13 11:39:00,105.055,105.115,105.055,105.092,57143865.0
2006-09-13 11:40:00,105.09,105.115,105.09,105.115,53659095.0
2006-09-13 11:41:00,105.108,105.112,105.1,105.1,79432054.0
2006-09-13 11:42:00,105.105,105.115,105.083,105.11,48054139.0
2006-09-13 11:43:00,105.11,105.138,105.11,105.122,77565815.0
2006-09-13 11:44:00,105.127,105.127,105.105,105.12,41270436.0
2006-09-13 11:45:00,105.13,105.13,105.06,105.097,26623464.0
2006-09-13 11:46:00,105.103,105.125,105.075,105.1,150852577.0
2006-09-13 11:47:00,105.1,105.12,105.09,105.09,71801557.0
2006-09-13 11:48:00,105.09,105.115,105.078,105.078,37081895.0
2006-09-13 11:49:00,105.075,105.108,105.075,105.08,71434211.0
2006-09-13 11:50:00,105.085,105.115,105.085,105.105,48343519.0
2006-09-13 11:51:00,105.1,105.11,105.09,105.11,58592448.0
2006-09-13 11:52:00,105.12,105.13,105.09,105.12,43035233.0
2006-09-13 11:53:00,105.12,105.12,105.09,105.11,11477266.0
2006-09-13 11:54:00,105.11,105.117,105.095,105.115,49267260.0
2006-09-13 11:55:00,105.12,105.125,105.069,105.105,35543266.0
2006-09-13 11:56:00,105.102,105.127,105.055,105.055,57495666.0
2006-09-13 11:57:00,105.11,105.11,105.065,105.1,64192733.0
2006-09-13 11:58:00,105.105,105.105,105.065,105.095,91774464.0
2006-09-13 12:00:00,105.1,105.11,105.085,105.095,14865927.0
2006-09-13 12:01:00,105.1,105.115,105.065,105.077,48330547.0
2006-09-13 12:03:00,105.085,105.115,105.085,105.105,55820037.0
2006-09-13 12:04:00,105.1,105.11,105.098,105.11,49692873.0
2006-09-13 12:05:00,105.095,105.105,105.075,105.1,48981842.0
2006-09-13 12:06:00,105.1,105.1,105.06,105.06,142473257.0
2006-09-13 12:07:00,105.06,105.105,105.06,105.105,137976893.0
2006-09-13 12:08:00,105.085,105.11,105.085,105.11,48520388.0
2006-09-13 12:09:00,105.098,105.098,105.073,105.097,109110667.0
2006-09-13 12:10:00,105.09,105.105,105.077,105.105,48379181.0
2006-09-13 12:11:00,105.105,105.115,105.049,105.057,52830166.0
2006-09-13 12:12:00,105.065,105.09,105.065,105.08,51540225.0
2006-09-13 12:13:00,105.07,105.071,105.05,105.05,56603442.0
2006-09-13 12:14:00,105.055,105.08,105.055,105.08,64510019.0
2006-09-13 12:15:00,105.08,105.087,105.06,105.075,70315008.0
2006-09-13 12:16:00,105.085,105.11,105.085,105.11,58559239.0
2006-09-13 12:17:00,105.105,105.105,105.075,105.095,53634805.0
2006-09-13 12:18:00,105.095,105.102,105.082,105.085,88778865.0
2006-09-13 12:19:00,105.08,105.092,105.058,105.058,132612076.0
2006-09-13 12:20:00,105.065,105.065,105.04,105.04,79749434.0
2006-09-13 12:21:00,105.06,105.064,105.03,105.058,37874776.0
2006-09-13 12:22:00,105.05,105.08,105.005,105.055,60671131.0
2006-09-13 12:23:00,105.05,105.079,105.05,105.07,97746742.0
2006-09-13 12:24:00,105.073,105.074,105.055,105.065,58392158.0
2006-09-13 12:25:00,105.075,105.09,105.07,105.07,112890395.0
2006-09-13 12:26:00,105.055,105.1,105.022,105.085,52666260.0
2006-09-13 12:28:00,105.09,105.09,105.075,105.083,69455945.0
2006-09-13 12:29:00,105.07,105.094,105.07,105.083,41745360.0
2006-09-13 12:30:00,105.083,105.09,105.065,105.08,84754351.0
2006-09-13 12:31:00,105.085,105.085,105.05,105.05,41160059.0
2006-09-13 12:32:00,105.063,105.063,105.05,105.05,134311159.0
2006-09-13 12:33:00,105.045,105.074,105.045,105.05,45954678.0
2006-09-13 12:34:00,105.048,105.09,105.048,105.09,38305803.0
2006-09-13 12:35:00,105.087,105.091,105.065,105.085,53615439.0
2006-09-13 12:36:00,105.095,105.095,105.057,105.08,49683333.0
2006-09-13 12:38:00,105.08,105.1,105.08,105.1,32309419.0
2006-09-13 12:39:00,105.09,105.09,105.06,105.06,27517950.0
2006-09-13 12:40:00,105.055,105.068,105.023,105.068,112993102.0
2006-09-13 12:41:00,105.075,105.08,105.05,105.075,83085687.0
2006-09-13 12:42:00,105.08,105.08,105.035,105.035,57985753.0
2006-09-13 12:43:00,105.02,105.085,105.02,105.067,36037349.0
2006-09-13 12:44:00,105.075,105.085,105.06,105.078,43880526.0
2006-09-13 12:45:00,105.077,105.077,105.02,105.065,127665936.0
2006-09-13 12:46:00,105.05,105.063,105.05,105.05,111391451.0
2006-09-13 12:47:00,105.045,105.06,105.01,105.06,123928024.0
2006-09-13 12:48:00,105.047,105.08,105.02,105.08,147062883.0
2006-09-13 12:49:00,105.055,105.073,105.05,105.065,28567939.0
2006-09-13 12:50:00,105.04,105.06,105.035,105.035,27000568.0
2006-09-13 12:51:00,105.05,105.058,105.045,105.052,64802571.0
2006-09-13 12:52:00,105.05,105.06,105.05,105.06,166355256.0
2006-09-13 12:53:00,105.06,105.077,105.035,105.07,66866233.0
2006-09-13 12:54:00,105.08,105.08,105.052,105.07,81625169.0
2006-09-13 12:55:00,105.06,105.06,105.045,105.06,48798015.0
2006-09-13 12:56:00,105.065,105.083,105.065,105.072,111038600.0
2006-09-13 12:57:00,105.075,105.086,105.075,105.08,218525143.0
2006-09-13 12:58:00,105.082,105.1,105.041,105.095,40966893.0
2006-09-13 12:59:00,105.083,105.125,105.083,105.115,42372750.0
2006-09-13 13:00:00,105.11,105.13,105.11,105.13,54868623.0
2006-09-13 13:01:00,105.135,105.135,105.1,105.11,39116208.0
2006-09-13 13:02:00,105.13,105.13,105.08,105.12,93679311.0
2006-09-13 13:03:00,105.12,105.132,105.102,105.125,99816469.0
2006-09-13 13:04:00,105.125,105.135,105.102,105.135,45979250.0
2006-09-13 13:05:00,105.135,105.145,105.082,105.132,32269816.0
2006-09-13 13:06:00,105.15,105.15,105.115,105.13,112298544.0
2006-09-13 13:07:00,105.125,105.153,105.125,105.135,110750883.0
2006-09-13 13:08:00,105.143,105.165,105.129,105.165,107371766.0
2006-09-13 13:09:00,105.16,105.168,105.142,105.165,60643686.0
2006-09-13 13:10:00,105.16,105.162,105.137,105.162,90658282.0
2006-09-13 13:11:00,105.162,105.162,105.13,105.16,51014878.0
2006-09-13 13:12:00,105.16,105.17,105.12,105.16,29500337.0
2006-09-13 13:13:00,105.152,105.17,105.135,105.155,40125419.0
2006-09-13 13:14:00,105.165,105.185,105.165,105.185,113016942.0
2006-09-13 13:15:00,105.18,105.18,105.155,105.155,146427140.0
2006-09-13 13:16:00,105.17,105.17,105.145,105.16,66804173.0
2006-09-13 13:17:00,105.165,105.165,105.11,105.11,72020620.0
2006-09-13 13:18:00,105.11,105.14,105.1,105.14,10458574.0
2006-09-13 13:19:00,105.15,105.15,105.115,105.14,17689603.0
2006-09-13 13:20:00,105.115,105.15,105.113,105.15,51898319.0
2006-09-13 13:21:00,105.15,105.165,105.133,105.165,59117077.0
2006-09-13 13:22:00,105.16,105.16,105.125,105.16,19146625.0
2006-09-13 13:23:00,105.157,105.157,105.115,105.145,76505619.0
2006-09-13 13:24:00,105.145,105.145,105.11,105.14,120672912.0
2006-09-13 13:25:00,105.15,105.16,105.14,105.16,31614130.0
2006-09-13 13:26:00,105.16,105.182,105.155,105.16,27212846.0
2006-09-13 13:27:00,105.16,105.16,105.148,105.15,121481601.0
2006-09-13 13:28:00,105.142,105.17,105.135,105.135,52408657.0
2006-09-13 13:29:00,105.145,105.15,105.145,105.15,22207418.0
2006-09-13 13:30:00,105.172,105.177,105.15,105.155,56562071.0
2006-09-13 13:31:00,105.16,105.173,105.16,105.16,78681714.0
2006-09-13 13:32:00,105.17,105.179,105.17,105.177,9580587.0
2006-09-13 13:33:00,105.18,105.18,105.135,105.135,105144240.0
2006-09-13 13:34:00,105.133,105.167,105.133,105.15,43550658.0
2006-09-13 13:35:00,105.145,105.15,105.127,105.13,148798135.0
2006-09-13 13:36:00,105.123,105.17,105.123,105.125,91792678.0
2006-09-13 13:37:00,105.12,105.16,105.12,105.14,80033942.0
2006-09-13 13:38:00,105.15,105.15,105.093,105.145,83015093.0
2006-09-13 13:39:00,105.14,105.155,105.125,105.15,250389793.0
2006-09-13 13:40:00,105.155,105.158,105.118,105.13,26419681.0
2006-09-13 13:41:00,105.13,105.16,105.115,105.14,46668463.0
2006-09-13 13:42:00,105.13,105.133,105.11,105.11,52022865.0
2006-09-13 13:43:00,105.11,105.11,105.073,105.095,50932783.0
2006-09-13 13:44:00,105.09,105.1,105.07,105.095,32680390.0
2006-09-13 13:45:00,105.095,105.096,105.052,105.095,47800419.0
2006-09-13 13:46:00,105.085,105.105,105.057,105.065,104844145.0
2006-09-13 13:47:00,105.075,105.1,105.045,105.045,92448842.0
2006-09-13 13:48:00,105.04,105.11,105.04,105.09,73644524.0
2006-09-13 13:49:00,105.1,105.1,105.037,105.045,43222409.0
2006-09-13 13:50:00,105.045,105.07,105.0,105.025,18472919.0
2006-09-13 13:51:00,105.015,105.03,104.995,105.01,138247933.0
2006-09-13 13:52:00,105.002,105.035,104.995,105.025,13554581.0
2006-09-13 13:53:00,105.015,105.11,105.015,105.11,28519826.0
2006-09-13 13:54:00,105.1,105.1,104.958,104.958,44979223.0
2006-09-13 13:55:00,104.99,105.035,104.975,105.0,36962050.0
2006-09-13 13:56:00,105.008,105.013,104.98,104.997,51315426.0
2006-09-13 13:57:00,104.96,105.005,104.945,105.005,102349693.0
2006-09-13 13:58:00,104.995,105.01,104.98,104.98,24054495.0
2006-09-13 13:59:00,104.98,104.98,104.919,104.98,17499707.0
2006-09-13 14:00:00,104.975,104.975,104.914,104.937,59987188.0
2006-09-13 14:01:00,104.95,104.98,104.919,104.98,71143293.0
2006-09-13 14:02:00,104.98,104.99,104.95,104.965,71330253.0
2006-09-13 14:03:00,104.97,104.97,104.925,104.965,78686322.0
2006-09-13 14:04:00,104.935,104.95,104.91,104.94,53155874.0
2006-09-13 14:05:00,104.927,104.945,104.92,104.925,289742859.0
2006-09-13 14:06:00,104.915,104.96,104.887,104.93,31753927.0
2006-09-13 14:07:00,104.935,104.94,104.89,104.91,127521375.0
2006-09-13 14:08:00,104.905,104.935,104.905,104.93,42124490.0
2006-09-13 14:09:00,104.925,104.933,104.905,104.92,60013728.0
2006-09-13 14:10:00,104.903,104.925,104.89,104.905,60871765.0
2006-09-13 14:11:00,104.898,104.898,104.785,104.845,32913469.0
2006-09-13 14:12:00,104.85,104.85,104.828,104.83,48232934.0
2006-09-13 14:13:00,104.84,104.86,104.795,104.86,33478048.0
2006-09-13 14:14:00,104.853,104.86,104.835,104.86,200757325.0
2006-09-13 14:15:00,104.865,104.87,104.84,104.84,126795168.0
2006-09-13 14:16:00,104.85,104.88,104.82,104.835,23092210.0
2006-09-13 14:17:00,104.825,104.825,104.737,104.737,36741480.0
2006-09-13 14:18:00,104.74,104.772,104.72,104.755,69494867.0
2006-09-13 14:19:00,104.76,104.76,104.715,104.755,178637294.0
2006-09-13 14:20:00,104.76,104.77,104.71,104.755,59760738.0
2006-09-13 14:21:00,104.73,104.774,104.73,104.77,78366217.0
2006-09-13 14:22:00,104.78,104.78,104.74,104.743,73241388.0
2006-09-13 14:23:00,104.745,104.8,104.745,104.775,11433886.0
2006-09-13 14:24:00,104.77,104.857,104.77,104.835,112739129.0
2006-09-13 14:25:00,104.855,104.865,104.803,104.803,44377377.0
2006-09-13 14:26:00,104.805,104.82,104.78,104.815,87090973.0
2006-09-13 14:27:00,104.82,104.834,104.82,104.825,79860113.0
2006-09-13 14:28:00,104.825,104.825,104.755,104.805,128234757.0
2006-09-13 14:29:00,104.8,104.8,104.765,104.79,111615603.0
2006-09-13 14:30:00,104.795,104.795,104.69,104.755,56168167.0
2006-09-13 14:31:00,104.76,104.783,104.708,104.74,169514214.0
2006-09-13 14:32:00,104.745,104.747,104.712,104.73,57720760.0
2006-09-13 14:33:00,104.735,104.771,104.735,104.77,61196379.0
2006-09-13 14:34:00,104.765,104.78,104.76,104.765,113731739.0
2006-09-13 14:35:00,104.765,104.8,104.745,104.773,23832736.0
2006-09-13 14:36:00,104.773,104.773,104.73,104.73,62198879.0
2006-09-13 14:37:00,104.735,104.735,104.692,104.73,85773968.0
2006-09-13 14:38:00,104.73,104.75,104.695,104.73,40808669.0
2006-09-13 14:39:00,104.74,104.76,104.7,104.76,28185366.0
2006-09-13 14:40:00,104.76,104.769,104.725,104.74,39270331.0
2006-09-13 14:41:00,104.735,104.735,104.688,104.688,63120456.0
2006-09-13 14:42:00,104.705,104.705,104.628,104.675,27418415.0
2006-09-13 14:43:00,104.675,104.705,104.576,104.65,54067118.0
2006-09-13 14:44:00,104.65,104.677,104.59,104.675,99175912.0
2006-09-13 14:45:00,104.665,104.69,104.65,104.69,28079512.0
2006-09-13 14:46:00,104.69,104.69,104.643,104.67,74021155.0
2006-09-13 14:47:00,104.675,104.71,104.665,104.665,41815002.0
2006-09-13 14:48:00,104.685,104.685,104.645,104.66,33661388.0
2006-09-13 14:49:00,104.64,104.675,104.638,104.675,91406366.0
2006-09-13 14:50:00,104.675,104.72,104.663,104.713,40230232.0
2006-09-13 14:51:00,104.705,104.717,104.685,104.693,119063098.0
2006-09-13 14:52:00,104.705,104.73,104.705,104.72,32505478.0
2006-09-13 14:53:00,104.715,104.72,104.68,104.685,44701248.0
2006-09-13 14:54:00,104.69,104.715,104.66,104.66,53471516.0
2006-09-13 14:55:00,104.67,104.72,104.67,104.7,82656864.0
2006-09-13 14:56:00,104.705,104.705,104.67,104.67,18941893.0
2006-09-13 14:57:00,104.665,104.675,104.63,104.665,206647351.0
2006-09-13 14:58:00,104.66,104.685,104.64,104.67,64715250.0
2006-09-13 14:59:00,104.665,104.665,104.65,104.66,103379627.0
2006-09-13 15:00:00,104.663,104.69,104.66,104.66,71105029.0
2006-09-13 15:01:00,104.655,104.68,104.655,104.68,82904745.0
2006-09-13 15:02:00,104.66,104.69,104.66,104.69,34483925.0
2006-09-13 15:03:00,104.683,104.695,104.68,104.68,152319744.0
2006-09-13 15:04:00,104.672,104.682,104.655,104.675,295330025.0
2006-09-13 15:05:00,104.68,104.68,104.665,104.68,164654501.0
2006-09-13 15:06:00,104.667,104.682,104.665,104.675,28848861.0
2006-09-13 15:07:00,104.667,104.705,104.667,104.69,106681640.0
2006-09-13 15:08:00,104.69,104.69,104.655,104.665,77725813.0
2006-09-13 15:09:00,104.657,104.695,104.657,104.673,99104427.0
2006-09-13 15:10:00,104.68,104.695,104.64,104.685,68108489.0
2006-09-13 15:11:00,104.69,104.72,104.646,104.705,40065869.0
2006-09-13 15:12:00,104.71,104.72,104.67,104.685,59252700.0
2006-09-13 15:13:00,104.665,104.69,104.66,104.69,33426632.0
2006-09-13 15:14:00,104.685,104.685,104.65,104.66,79578280.0
2006-09-13 15:15:00,104.657,104.657,104.62,104.645,93352249.0
2006-09-13 15:16:00,104.645,104.68,104.645,104.68,75364514.0
2006-09-13 15:17:00,104.67,104.68,104.64,104.64,59153607.0
2006-09-13 15:18:00,104.647,104.68,104.632,104.65,64575691.0
2006-09-13 15:19:00,104.66,104.66,104.63,104.643,55863789.0
2006-09-13 15:20:00,104.655,104.66,104.62,104.633,81370511.0
2006-09-13 15:21:00,104.64,104.652,104.603,104.63,54190378.0
2006-09-13 15:22:00,104.64,104.64,104.605,104.635,56323506.0
2006-09-13 15:23:00,104.635,104.642,104.61,104.61,82021513.0
2006-09-13 15:24:00,104.62,104.64,104.598,104.64,135369959.0
2006-09-13 15:25:00,104.623,104.641,104.599,104.623,114860995.0
2006-09-13 15:26:00,104.62,104.65,104.575,104.575,106462704.0
2006-09-13 15:27:00,104.62,104.645,104.605,104.633,16361521.0
2006-09-13 15:28:00,104.63,104.643,104.605,104.625,81508539.0
2006-09-13 15:29:00,104.635,104.66,104.615,104.645,145401764.0
2006-09-13 15:30:00,104.65,104.681,104.65,104.67,123739815.0
2006-09-13 15:31:00,104.66,104.685,104.66,104.685,48020853.0
2006-09-13 15:32:00,104.69,104.69,104.667,104.69,72694616.0
2006-09-13 15:33:00,104.692,104.697,104.677,104.685,45362242.0
2006-09-13 15:34:00,104.685,104.69,104.65,104.68,52930672.0
2006-09-13 15:35:00,104.68,104.702,104.68,104.685,29032279.0
2006-09-13 15:36:00,104.655,104.71,104.655,104.71,149174389.0
2006-09-13 15:37:00,104.725,104.746,104.725,104.74,64181701.0
2006-09-13 15:38:00,104.745,104.745,104.72,104.72,87112438.0
2006-09-13 15:39:00,104.715,104.732,104.685,104.72,52546459.0
2006-09-13 15:40:00,104.72,104.74,104.7,104.73,51207717.0
2006-09-13 15:41:00,104.74,104.745,104.71,104.735,150006766.0
2006-09-13 15:42:00,104.735,104.739,104.708,104.708,172810197.0
2006-09-13 15:43:00,104.695,104.729,104.695,104.72,15536444.0
2006-09-13 15:44:00,104.715,104.745,104.71,104.715,221127802.0
2006-09-13 15:45:00,104.735,104.77,104.72,104.75,48901349.0
2006-09-13 15:46:00,104.755,104.77,104.72,104.745,39913294.0
2006-09-13 15:47:00,104.713,104.755,104.713,104.755,79065649.0
2006-09-13 15:48:00,104.753,104.753,104.715,104.73,57818922.0
2006-09-13 15:49:00,104.735,104.74,104.689,104.715,75430682.0
2006-09-13 15:50:00,104.71,104.728,104.71,104.728,271457889.0
2006-09-13 15:51:00,104.74,104.775,104.71,104.755,46124837.0
2006-09-13 15:52:00,104.763,104.763,104.742,104.763,182915199.0
2006-09-13 15:53:00,104.75,104.78,104.72,104.78,45102640.0
2006-09-13 15:54:00,104.77,104.808,104.77,104.808,69356622.0
2006-09-13 15:55:00,104.815,104.845,104.81,104.825,51246082.0
2006-09-13 15:56:00,104.82,104.85,104.82,104.825,58751294.0
2006-09-13 15:57:00,104.83,104.83,104.785,104.785,126408396.0
2006-09-13 15:58:00,104.822,104.85,104.82,104.85,88824213.0
2006-09-13 15:59:00,104.843,104.895,104.825,104.865,136946998.0
2006-09-13 16:00:00,104.845,104.86,104.795,104.835,37003809.0
2006-09-13 16:01:00,104.852,104.87,104.85,104.87,50647566.0
2006-09-13 16:02:00,104.88,104.91,104.855,104.9,120743042.0
2006-09-13 16:03:00,104.885,104.895,104.845,104.87,103231892.0
2006-09-13 16:04:00,104.865,104.873,104.84,104.84,31178640.0
2006-09-13 16:05:00,104.84,104.852,104.832,104.85,124700107.0
2006-09-13 16:06:00,104.825,104.86,104.825,104.835,223472738.0
2006-09-13 16:07:00,104.83,104.85,104.81,104.835,61855351.0
2006-09-13 16:08:00,104.835,104.85,104.829,104.829,84973947.0
2006-09-13 16:09:00,104.825,104.83,104.805,104.83,107802068.0
2006-09-13 16:10:00,104.835,104.855,104.795,104.85,148659149.0
2006-09-13 16:11:00,104.86,104.86,104.82,104.84,79228705.0
2006-09-13 16:12:00,104.83,104.885,104.825,104.87,60962611.0
2006-09-13 16:13:00,104.865,104.87,104.848,104.87,56088802.0
2006-09-13 16:14:00,104.87,104.87,104.83,104.85,34843497.0
2006-09-13 16:15:00,104.835,104.855,104.82,104.84,39357687.0
2006-09-13 16:16:00,104.848,104.86,104.815,104.825,49116972.0
2006-09-13 16:17:00,104.82,104.83,104.79,104.81,164269378.0
2006-09-13 16:18:00,104.805,104.84,104.775,104.823,102373518.0
2006-09-13 16:19:00,104.803,104.843,104.803,104.837,63939463.0
2006-09-13 16:20:00,104.815,104.822,104.809,104.81,94808266.0
2006-09-13 16:21:00,104.815,104.815,104.795,104.795,61696434.0
2006-09-13 16:22:00,104.8,104.838,104.8,104.838,58186874.0
2006-09-13 16:23:00,104.835,104.85,104.82,104.82,140130827.0
2006-09-13 16:24:00,104.82,104.83,104.79,104.82,55923940.0
2006-09-13 16:25:00,104.815,104.815,104.785,104.805,33541638.0
2006-09-13 16:26:00,104.805,104.82,104.802,104.805,112678845.0
2006-09-13 16:27:00,104.802,104.825,104.683,104.73,97205965.0
2006-09-13 16:28:00,104.745,104.761,104.745,104.76,57237706.0
2006-09-13 16:29:00,104.755,104.775,104.73,104.75,106532790.0
2006-09-13 16:30:00,104.753,104.796,104.742,104.76,80494170.0
2006-09-13 16:31:00,104.77,104.805,104.75,104.8,67002082.0
2006-09-13 16:32:00,104.793,104.793,104.775,104.783,47224207.0
2006-09-13 16:33:00,104.78,104.797,104.76,104.785,124132828.0
2006-09-13 16:34:00,104.765,104.8,104.76,104.78,107931232.0
2006-09-13 16:35:00,104.775,104.8,104.775,104.795,68905095.0
2006-09-13 16:36:00,104.795,104.833,104.769,104.815,88807537.0
2006-09-13 16:37:00,104.815,104.873,104.805,104.823,56009148.0
2006-09-13 16:38:00,104.83,104.866,104.825,104.825,67931773.0
2006-09-13 16:39:00,104.84,104.86,104.82,104.823,27115274.0
2006-09-13 16:40:00,104.835,104.855,104.82,104.82,152974326.0
2006-09-13 16:41:00,104.817,104.845,104.801,104.825,82051697.0
2006-09-13 16:42:00,104.825,104.827,104.81,104.82,143426607.0
2006-09-13 16:43:00,104.82,104.847,104.82,104.847,169511871.0
2006-09-13 16:44:00,104.85,104.865,104.82,104.865,31344058.0
2006-09-13 16:45:00,104.87,104.882,104.86,104.865,36640827.0
2006-09-13 16:46:00,104.873,104.885,104.84,104.84,95217926.0
2006-09-13 16:47:00,104.84,104.875,104.82,104.865,34318086.0
2006-09-13 16:48:00,104.84,104.85,104.802,104.83,28222222.0
2006-09-13 16:49:00,104.815,104.84,104.795,104.8,68238539.0
2006-09-13 16:50:00,104.798,104.825,104.782,104.825,45510010.0
2006-09-13 16:51:00,104.815,104.845,104.795,104.845,54932735.0
2006-09-13 16:52:00,104.845,104.855,104.835,104.835,92806210.0
2006-09-13 16:53:00,104.845,104.853,104.815,104.853,17253784.0
2006-09-13 16:54:00,104.84,104.865,104.83,104.86,102126355.0
2006-09-13 16:55:00,104.875,104.915,104.855,104.915,77104492.0
2006-09-13 16:56:00,104.925,104.957,104.925,104.95,29039033.0
2006-09-13 16:57:00,104.965,104.965,104.92,104.93,43510529.0
2006-09-13 16:58:00,104.93,104.945,104.91,104.935,52775570.0
2006-09-13 16:59:00,104.94,104.95,104.91,104.94,172101333.0
2006-09-13 17:00:00,104.935,104.935,104.882,104.91,79307458.0
2006-09-13 17:01:00,104.905,104.957,104.905,104.957,121916295.0
2006-09-13 17:02:00,104.955,105.03,104.955,105.005,112808038.0
2006-09-13 17:03:00,105.01,105.025,105.008,105.008,56803671.0
2006-09-13 17:04:00,105.02,105.09,105.02,105.06,50302240.0
2006-09-13 17:05:00,105.052,105.078,105.035,105.055,46631299.0
2006-09-13 17:06:00,105.045,105.083,105.03,105.07,29792238.0
2006-09-13 17:07:00,105.06,105.08,105.032,105.07,51502103.0
2006-09-13 17:08:00,105.075,105.135,105.045,105.09,44121992.0
2006-09-13 17:09:00,105.085,105.12,105.05,105.095,60690120.0
2006-09-13 17:10:00,105.09,105.105,105.075,105.085,49722259.0
2006-09-13 17:11:00,105.09,105.09,105.05,105.07,54950387.0
2006-09-13 17:12:00,105.062,105.125,105.062,105.09,74710743.0
2006-09-13 17:13:00,105.087,105.11,105.048,105.07,121483616.0
2006-09-13 17:14:00,105.07,105.16,105.07,105.127,20473757.0
2006-09-13 17:15:00,105.095,105.135,105.08,105.11,43767843.0
2006-09-13 17:16:00,105.13,105.14,105.1,105.125,65850655.0
2006-09-13 17:17:00,105.125,105.128,105.107,105.107,54939250.0
2006-09-13 17:18:00,105.115,105.137,105.111,105.135,36077772.0
2006-09-13 17:19:00,105.14,105.185,105.12,105.17,71310720.0
2006-09-13 17:20:00,105.155,105.275,105.155,105.245,46222233.0
2006-09-13 17:21:00,105.24,105.255,105.21,105.222,204187957.0
2006-09-13 17:22:00,105.245,105.275,105.205,105.217,148070142.0
2006-09-13 17:23:00,105.213,105.213,105.175,105.19,43094277.0
2006-09-13 17:24:00,105.19,105.212,105.158,105.212,107592395.0
2006-09-13 17:25:00,105.21,105.21,105.18,105.185,52558856.0
2006-09-13 17:26:00,105.18,105.224,105.15,105.185,121358689.0
2006-09-13 17:27:00,105.19,105.21,105.18,105.192,90821315.0
2006-09-13 17:28:00,105.203,105.203,105.17,105.17,73167475.0
2006-09-13 17:29:00,105.165,105.186,105.165,105.185,82352708.0
2006-09-13 17:30:00,105.18,105.195,105.168,105.185,157267168.0
2006-09-13 17:31:00,105.185,105.215,105.18,105.18,55561387.0
2006-09-13 17:32:00,105.195,105.195,105.15,105.175,81727011.0
2006-09-13 17:33:00,105.165,105.165,105.105,105.14,68239564.0
2006-09-13 17:34:00,105.135,105.185,105.122,105.155,15318365.0
2006-09-13 17:35:00,105.153,105.16,105.153,105.155,46212873.0
2006-09-13 17:36:00,105.155,105.165,105.033,105.095,80311629.0
2006-09-13 17:37:00,105.1,105.115,105.075,105.095,85936990.0
2006-09-13 17:38:00,105.08,105.115,105.065,105.065,62939679.0
2006-09-13 17:39:00,105.065,105.112,105.029,105.07,61030922.0
2006-09-13 17:40:00,105.085,105.095,105.023,105.035,22018192.0
2006-09-13 17:41:00,105.03,105.045,104.98,104.995,25872082.0
2006-09-13 17:42:00,104.998,105.045,104.995,105.012,116843286.0
2006-09-13 17:43:00,105.02,105.032,104.975,104.975,111072882.0
2006-09-13 17:44:00,104.97,104.971,104.965,104.97,44697320.0
2006-09-13 17:45:00,104.965,105.0,104.95,104.98,93176049.0
2006-09-13 17:46:00,104.982,104.992,104.93,104.93,29732035.0
2006-09-13 17:47:00,104.945,104.98,104.92,104.94,66127638.0
2006-09-13 17:48:00,104.938,104.966,104.875,104.875,124350402.0
2006-09-13 17:49:00,104.875,104.945,104.83,104.88,106631427.0
2006-09-13 17:50:00,104.883,104.99,104.883,104.975,64850459.0
2006-09-13 17:51:00,104.973,104.973,104.935,104.973,106155938.0
2006-09-13 17:52:00,104.968,104.968,104.905,104.905,75005853.0
2006-09-13 17:53:00,104.895,104.901,104.865,104.895,18418774.0
2006-09-13 17:54:00,104.89,104.935,104.89,104.935,37072834.0
2006-09-13 17:55:00,104.93,104.93,104.895,104.895,64043884.0
2006-09-13 17:56:00,104.885,104.903,104.885,104.89,94280903.0
2006-09-13 17:57:00,104.89,104.897,104.835,104.89,35301127.0
2006-09-13 17:58:00,104.88,104.929,104.88,104.9,50479531.0
2006-09-13 17:59:00,104.94,104.945,104.902,104.945,41331842.0
2006-09-13 18:00:00,104.935,104.937,104.89,104.937,58941439.0
2006-09-13 18:01:00,104.932,104.932,104.848,104.895,12046634.0
2006-09-13 18:02:00,104.882,104.882,104.84,104.84,46409599.0
2006-09-13 18:03:00,104.865,104.895,104.86,104.86,69170318.0
2006-09-13 18:04:00,104.868,104.875,104.84,104.87,93563625.0
2006-09-13 18:05:00,104.865,104.895,104.848,104.895,65776807.0
2006-09-13 18:06:00,104.89,104.91,104.86,104.9,187243620.0
2006-09-13 18:07:00,104.895,104.917,104.86,104.917,111861844.0
2006-09-13 18:08:00,104.93,104.93,104.885,104.895,38635720.0
2006-09-13 18:09:00,104.9,104.92,104.883,104.883,19723964.0
2006-09-13 18:10:00,104.88,104.93,104.879,104.93,106814076.0
2006-09-13 18:11:00,104.922,104.922,104.875,104.9,51281853.0
2006-09-13 18:12:00,104.905,104.91,104.875,104.91,29668694.0
2006-09-13 18:13:00,104.903,104.903,104.86,104.893,117746275.0
2006-09-13 18:14:00,104.893,104.924,104.86,104.9,66286360.0
2006-09-13 18:15:00,104.92,104.925,104.873,104.895,33412950.0
2006-09-13 18:16:00,104.925,104.94,104.9,104.9,117507284.0
2006-09-13 18:17:00,104.923,104.935,104.896,104.935,43922809.0
2006-09-13 18:18:00,104.868,104.945,104.868,104.91,47211522.0
2006-09-13 18:19:00,104.905,104.94,104.875,104.92,79326705.0
2006-09-13 18:20:00,104.937,104.937,104.863,104.89,50399108.0
2006-09-13 18:21:00,104.89,104.915,104.89,104.905,126407992.0
2006-09-13 18:22:00,104.9,104.907,104.89,104.907,60873888.0
2006-09-13 18:23:00,104.895,104.927,104.895,104.92,57531698.0
2006-09-13 18:24:00,104.925,104.95,104.915,104.915,90342283.0
2006-09-13 18:25:00,104.93,104.94,104.925,104.935,35162092.0
2006-09-13 18:26:00,104.94,104.94,104.895,104.895,101282958.0
2006-09-13 18:27:00,104.89,104.908,104.854,104.885,65014377.0
2006-09-13 18:28:00,104.875,104.913,104.875,104.9,39759447.0
2006-09-13 18:29:00,104.89,104.925,104.89,104.925,13768897.0
2006-09-13 18:30:00,104.925,104.925,104.875,104.9,125917506.0
2006-09-13 18:31:00,104.9,104.932,104.9,104.92,128517271.0
2006-09-13 18:32:00,104.925,104.925,104.861,104.895,58371361.0
2006-09-13 18:33:00,104.9,104.9,104.88,104.88,95626843.0
2006-09-13 18:34:00,104.885,104.923,104.885,104.923,40829218.0
2006-09-13 18:35:00,104.923,104.93,104.905,104.93,70974210.0
2006-09-13 18:36:00,104.927,104.93,104.89,104.93,140440940.0
2006-09-13 18:37:00,104.925,104.925,104.883,104.903,90637307.0
2006-09-13 18:38:00,104.915,104.915,104.895,104.9,62985441.0
2006-09-13 18:39:00,104.883,104.91,104.86,104.883,30521497.0
2006-09-13 18:40:00,104.882,104.9,104.882,104.9,20216412.0
2006-09-13 18:41:00,104.895,104.895,104.883,104.89,135779149.0
2006-09-13 18:42:00,104.888,104.888,104.845,104.88,31336710.0
2006-09-13 18:43:00,104.875,104.878,104.835,104.835,88953259.0
2006-09-13 18:44:00,104.835,104.88,104.835,104.88,158317678.0
2006-09-13 18:45:00,104.875,104.89,104.865,104.89,60222635.0
2006-09-13 18:46:00,104.895,104.895,104.87,104.87,23324780.0
2006-09-13 18:47:00,104.873,104.873,104.835,104.865,52875833.0
2006-09-13 18:48:00,104.865,104.865,104.791,104.84,65722503.0
2006-09-13 18:49:00,104.835,104.855,104.835,104.84,37195763.0
2006-09-13 18:50:00,104.84,104.854,104.815,104.85,75256573.0
2006-09-13 18:51:00,104.855,104.855,104.784,104.818,83123547.0
2006-09-13 18:52:00,104.833,104.845,104.805,104.81,115410618.0
2006-09-13 18:53:00,104.83,104.83,104.793,104.795,89026386.0
2006-09-13 18:54:00,104.795,104.812,104.753,104.79,63157115.0
2006-09-13 18:55:00,104.777,104.818,104.756,104.818,638923713.0
2006-09-13 18:56:00,104.81,104.812,104.77,104.803,97029727.0
2006-09-13 18:57:00,104.805,104.812,104.74,104.74,85456864.0
2006-09-13 18:58:00,104.79,104.82,104.79,104.82,30149854.0
2006-09-13 18:59:00,104.815,104.823,104.803,104.823,62281884.0
2006-09-13 19:00:00,104.823,104.846,104.818,104.818,103126965.0
2006-09-13 19:01:00,104.835,104.835,104.797,104.83,108692002.0
2006-09-13 19:02:00,104.837,104.837,104.82,104.83,43014640.0
2006-09-13 19:03:00,104.84,104.84,104.82,104.833,45069484.0
2006-09-13 19:04:00,104.84,104.846,104.83,104.83,77666907.0
2006-09-13 19:05:00,104.825,104.85,104.81,104.85,46776614.0
2006-09-13 19:06:00,104.85,104.88,104.82,104.88,209936536.0
2006-09-13 19:07:00,104.88,104.895,104.838,104.895,37418220.0
2006-09-13 19:08:00,104.895,104.92,104.875,104.903,60289139.0
2006-09-13 19:09:00,104.925,104.925,104.849,104.91,134794282.0
2006-09-13 19:11:00,104.9,104.925,104.893,104.902,92134746.0
2006-09-13 19:12:00,104.91,104.91,104.89,104.9,47872197.0
2006-09-13 19:13:00,104.895,104.93,104.895,104.91,155288025.0
2006-09-13 19:14:00,104.922,104.935,104.885,104.885,48949926.0
2006-09-13 19:15:00,104.89,104.94,104.89,104.91,48681853.0
2006-09-13 19:16:00,104.92,104.94,104.892,104.925,103596517.0
2006-09-13 19:17:00,104.915,104.916,104.9,104.91,94757007.0
2006-09-13 19:18:00,104.91,104.915,104.89,104.915,51166468.0
2006-09-13 19:19:00,104.92,104.925,104.885,104.888,169214486.0
2006-09-13 19:20:00,104.895,104.932,104.895,104.925,49755199.0
2006-09-13 19:21:00,104.955,104.955,104.932,104.935,69105947.0
2006-09-13 19:22:00,104.938,104.964,104.935,104.962,81043066.0
2006-09-13 19:23:00,104.96,105.005,104.921,104.98,115433861.0
2006-09-13 19:24:00,104.97,104.98,104.942,104.975,70845351.0
2006-09-13 19:25:00,104.99,104.99,104.947,104.98,131043466.0
2006-09-13 19:26:00,104.98,105.015,104.918,104.98,296004824.0
2006-09-13 19:27:00,104.98,104.99,104.95,104.975,198400821.0
2006-09-13 19:28:00,104.97,105.01,104.97,104.99,70231900.0
2006-09-13 19:29:00,104.97,104.974,104.92,104.94,134072362.0
2006-09-13 19:30:00,104.915,104.96,104.915,104.96,33884639.0
2006-09-13 19:31:00,104.95,104.968,104.93,104.968,45418300.0
2006-09-13 19:32:00,104.97,104.977,104.912,104.96,306896360.0
2006-09-13 19:33:00,104.955,104.97,104.895,104.97,50935653.0
2006-09-13 19:34:00,104.97,104.97,104.957,104.97,113722310.0
2006-09-13 19:35:00,104.958,104.964,104.925,104.943,67306902.0
2006-09-13 19:36:00,104.94,104.94,104.895,104.9,158668902.0
2006-09-13 19:37:00,104.91,104.916,104.898,104.9,12263791.0
2006-09-13 19:38:00,104.892,104.923,104.892,104.9,276775533.0
2006-09-13 19:39:00,104.9,104.92,104.88,104.88,48656675.0
2006-09-13 19:40:00,104.89,104.895,104.88,104.887,260882374.0
2006-09-13 19:41:00,104.89,104.89,104.877,104.885,210042847.0
2006-09-13 19:42:00,104.895,104.895,104.877,104.89,159610233.0
2006-09-13 19:43:00,104.877,104.915,104.848,104.89,314982008.0
2006-09-13 19:44:00,104.9,104.9,104.885,104.895,147394372.0
2006-09-13 19:45:00,104.9,104.9,104.884,104.887,46295490.0
2006-09-13 19:46:00,104.89,104.9,104.885,104.9,56290841.0
2006-09-13 19:47:00,104.895,104.91,104.895,104.91,60077504.0
2006-09-13 19:48:00,104.91,104.91,104.893,104.895,31625628.0
2006-09-13 19:49:00,104.9,104.9,104.84,104.87,129158159.0
2006-09-13 19:50:00,104.867,104.9,104.867,104.9,69693919.0
2006-09-13 19:51:00,104.895,104.9,104.865,104.885,210677156.0
2006-09-13 19:52:00,104.875,104.885,104.855,104.867,28957344.0
2006-09-13 19:53:00,104.885,104.89,104.885,104.885,68449759.0
2006-09-13 19:54:00,104.89,104.91,104.884,104.895,107899046.0
2006-09-13 19:55:00,104.89,104.896,104.86,104.86,180715836.0
2006-09-13 19:56:00,104.855,104.92,104.855,104.92,70954663.0
2006-09-13 19:57:00,104.91,104.91,104.88,104.88,143133492.0
2006-09-13 19:58:00,104.89,104.91,104.85,104.85,110633834.0
2006-09-13 19:59:00,104.84,104.895,104.83,104.885,192398820.0
2006-09-13 20:00:00,104.883,104.885,104.835,104.875,45198150.0
2006-09-13 20:01:00,104.873,104.885,104.87,104.875,145939604.0
2006-09-13 20:02:00,104.875,104.887,104.853,104.872,268541457.0
2006-09-13 20:03:00,104.88,104.88,104.86,104.86,338830144.0
2006-09-13 20:04:00,104.855,104.88,104.84,104.845,271556306.0
2006-09-13 20:05:00,104.855,104.865,104.84,104.85,131693953.0
2006-09-13 20:06:00,104.843,104.87,104.815,104.815,66327724.0
2006-09-13 20:07:00,104.825,104.873,104.825,104.863,34584438.0
2006-09-13 20:08:00,104.87,104.89,104.867,104.89,754723475.0
2006-09-13 20:09:00,104.885,104.915,104.885,104.905,10228299.0
2006-09-13 20:10:00,104.91,104.91,104.85,104.89,108360254.0
2006-09-13 20:11:00,104.9,104.904,104.885,104.89,64497837.0
2006-09-13 20:12:00,104.9,104.92,104.855,104.87,64332168.0
2006-09-13 20:13:00,104.862,104.89,104.84,104.86,328719305.0
2006-09-13 20:14:00,104.86,104.88,104.86,104.88,948498.0
2006-09-13 20:15:00,104.88,104.91,104.857,104.895,118174487.0
2006-09-13 20:16:00,104.882,104.9,104.873,104.888,42915891.0
2006-09-13 20:17:00,104.89,104.914,104.89,104.905,36620558.0
2006-09-13 20:18:00,104.9,104.931,104.892,104.905,313279760.0
2006-09-13 20:19:00,104.907,104.907,104.805,104.88,55329219.0
2006-09-13 20:20:00,104.88,104.887,104.842,104.887,53284883.0
2006-09-13 20:21:00,104.882,104.9,104.86,104.875,78157327.0
2006-09-13 20:23:00,104.86,104.889,104.86,104.882,50091960.0
2006-09-13 20:24:00,104.883,104.9,104.875,104.875,76840308.0
2006-09-13 20:25:00,104.87,104.87,104.83,104.86,26506584.0
2006-09-13 20:26:00,104.85,104.88,104.845,104.845,52907466.0
2006-09-13 20:27:00,104.845,104.88,104.845,104.865,45260273.0
2006-09-13 20:28:00,104.867,104.874,104.865,104.865,114978885.0
2006-09-13 20:29:00,104.868,104.895,104.868,104.89,47562921.0
2006-09-13 20:30:00,104.91,104.91,104.85,104.905,29203306.0
2006-09-13 20:31:00,104.888,104.904,104.88,104.88,43662395.0
2006-09-13 20:32:00,104.872,104.9,104.872,104.878,85309206.0
2006-09-13 20:33:00,104.89,104.89,104.82,104.89,76779501.0
2006-09-13 20:34:00,104.885,104.885,104.88,104.88,8229315.0
2006-09-13 20:35:00,104.87,104.87,104.835,104.835,134740577.0
2006-09-13 20:36:00,104.835,104.873,104.835,104.835,26261511.0
2006-09-13 20:37:00,104.82,104.862,104.82,104.84,115794029.0
2006-09-13 20:38:00,104.825,104.885,104.825,104.885,30690472.0
2006-09-13 20:39:00,104.875,104.875,104.865,104.865,138070340.0
2006-09-13 20:40:00,104.868,104.887,104.85,104.87,64367516.0
2006-09-13 20:41:00,104.87,104.883,104.825,104.875,55891060.0
2006-09-13 20:42:00,104.875,104.88,104.87,104.87,98956280.0
2006-09-13 20:43:00,104.865,104.873,104.865,104.873,83964992.0
2006-09-13 20:44:00,104.87,104.89,104.855,104.89,49547857.0
2006-09-13 20:45:00,104.885,104.888,104.86,104.86,241451681.0
2006-09-13 20:46:00,104.86,104.875,104.84,104.84,22080701.0
2006-09-13 20:47:00,104.84,104.844,104.792,104.835,99165568.0
2006-09-13 20:48:00,104.855,104.855,104.83,104.842,33755335.0
2006-09-13 20:49:00,104.845,104.86,104.817,104.86,62084506.0
2006-09-13 20:50:00,104.853,104.853,104.81,104.845,21987126.0
2006-09-13 20:51:00,104.855,104.87,104.84,104.84,150819972.0
2006-09-13 20:52:00,104.832,104.866,104.832,104.835,102335791.0
2006-09-13 20:53:00,104.835,104.843,104.8,104.83,51505300.0
2006-09-13 20:54:00,104.79,104.835,104.79,104.835,48230357.0
2006-09-13 20:55:00,104.832,104.843,104.82,104.82,50704016.0
2006-09-13 20:56:00,104.815,104.839,104.815,104.82,923419877.0
2006-09-13 20:57:00,104.825,104.825,104.79,104.818,56042296.0
2006-09-13 20:58:00,104.82,104.835,104.81,104.825,90457132.0
2006-09-13 20:59:00,104.825,104.878,104.825,104.865,115240089.0
2006-09-13 21:00:00,104.865,104.885,104.845,104.875,14964737.0
2006-09-13 21:01:00,104.87,104.87,104.828,104.845,79409505.0
2006-09-13 21:02:00,104.835,104.875,104.835,104.875,57181005.0
2006-09-13 21:03:00,104.88,104.887,104.855,104.878,109643776.0
2006-09-13 21:04:00,104.873,104.89,104.862,104.862,50582961.0
2006-09-13 21:05:00,104.87,104.89,104.87,104.89,71820598.0
2006-09-13 21:06:00,104.868,104.89,104.868,104.885,7684327.0
2006-09-13 21:07:00,104.89,104.892,104.865,104.865,14116341.0
2006-09-13 21:08:00,104.865,104.875,104.855,104.875,42988879.0
2006-09-13 21:09:00,104.88,104.88,104.825,104.825,56468607.0
2006-09-13 21:10:00,104.845,104.88,104.845,104.88,13144330.0
2006-09-13 21:11:00,104.875,104.893,104.865,104.88,85749590.0
2006-09-13 21:12:00,104.875,104.89,104.875,104.875,80620760.0
2006-09-13 21:13:00,104.873,104.895,104.873,104.875,53194542.0
2006-09-13 21:15:00,104.875,104.879,104.864,104.865,126056870.0
2006-09-13 21:16:00,104.865,104.9,104.865,104.9,87701243.0
2006-09-13 21:17:00,104.89,104.911,104.88,104.88,62463992.0
2006-09-13 21:18:00,104.91,104.912,104.87,104.895,54205034.0
2006-09-13 21:19:00,104.9,104.908,104.885,104.888,48698971.0
2006-09-13 21:20:00,104.89,104.915,104.885,104.908,193988179.0
2006-09-13 21:21:00,104.9,104.922,104.9,104.91,99714171.0
2006-09-13 21:22:00,104.91,104.91,104.888,104.895,62337197.0
2006-09-13 21:23:00,104.885,104.923,104.885,104.9,77211198.0
2006-09-13 21:24:00,104.905,104.915,104.875,104.9,44512520.0
2006-09-13 21:25:00,104.9,104.92,104.898,104.92,89568066.0
2006-09-13 21:26:00,104.915,104.93,104.885,104.9,59326745.0
2006-09-13 21:27:00,104.895,104.935,104.895,104.935,86611194.0
2006-09-13 21:28:00,104.927,104.948,104.923,104.935,108188379.0
2006-09-13 21:29:00,104.935,104.95,104.923,104.925,49397757.0
2006-09-13 21:30:00,104.93,104.938,104.926,104.935,47026711.0
2006-09-13 21:31:00,104.94,104.943,104.907,104.93,27991712.0
2006-09-13 21:32:00,104.935,104.935,104.9,104.91,124604059.0
2006-09-13 21:35:00,104.925,104.94,104.9,104.917,25961342.0
2006-09-13 21:36:00,104.92,104.93,104.875,104.908,13774276.0
2006-09-13 21:37:00,104.925,104.925,104.898,104.91,48193160.0
2006-09-13 21:38:00,104.89,104.915,104.89,104.9,100454259.0
2006-09-13 21:39:00,104.893,104.933,104.89,104.933,174165326.0
2006-09-13 21:40:00,104.925,104.925,104.915,104.915,27095956.0
2006-09-13 21:41:00,104.903,104.915,104.9,104.915,46803151.0
2006-09-13 21:42:00,104.92,104.92,104.885,104.885,91416882.0
2006-09-13 21:43:00,104.888,104.9,104.882,104.882,64247187.0
2006-09-13 21:44:00,104.885,104.915,104.87,104.893,59184191.0
2006-09-13 21:45:00,104.912,104.92,104.885,104.92,85792056.0
2006-09-13 21:46:00,104.92,104.92,104.89,104.915,40760313.0
2006-09-13 21:47:00,104.905,104.905,104.871,104.903,162975101.0
2006-09-13 21:48:00,104.905,104.92,104.88,104.92,90551286.0
2006-09-13 21:49:00,104.913,104.915,104.913,104.915,8679631.0
2006-09-13 21:51:00,104.92,104.92,104.875,104.913,52714727.0
2006-09-13 21:52:00,104.912,104.918,104.865,104.865,52374766.0
2006-09-13 21:53:00,104.913,104.915,104.895,104.915,90494972.0
2006-09-13 21:54:00,104.915,104.915,104.865,104.905,60261242.0
2006-09-13 21:55:00,104.89,104.905,104.865,104.865,58926745.0
2006-09-13 21:56:00,104.865,104.905,104.865,104.898,57919045.0
2006-09-13 21:57:00,104.893,104.92,104.893,104.92,44883773.0
2006-09-13 21:58:00,104.915,104.917,104.876,104.917,39002634.0
2006-09-13 21:59:00,104.92,104.92,104.892,104.905,152840530.0
2006-09-13 22:00:00,104.897,104.912,104.897,104.9,68823629.0
2006-09-13 22:01:00,104.893,104.91,104.875,104.91,92691624.0
2006-09-13 22:02:00,104.905,104.908,104.878,104.895,114583910.0
2006-09-13 22:04:00,104.893,104.893,104.865,104.865,52995851.0
2006-09-13 22:05:00,104.853,104.915,104.853,104.915,74102148.0
2006-09-13 22:06:00,104.903,104.93,104.895,104.915,75437540.0
2006-09-13 22:07:00,104.92,104.929,104.915,104.915,51270795.0
2006-09-13 22:08:00,104.915,104.921,104.901,104.905,100875666.0
2006-09-13 22:09:00,104.9,104.937,104.9,104.907,50896945.0
2006-09-13 22:10:00,104.91,104.923,104.905,104.922,19115712.0
2006-09-13 22:11:00,104.903,104.925,104.903,104.925,139801879.0
2006-09-13 22:12:00,104.93,104.94,104.92,104.935,9144788.0
2006-09-13 22:13:00,104.93,104.935,104.92,104.925,63149763.0
2006-09-13 22:14:00,104.92,104.935,104.905,104.925,105734793.0
2006-09-13 22:15:00,104.915,104.935,104.885,104.93,108930141.0
2006-09-13 22:16:00,104.93,104.93,104.92,104.93,63189644.0
2006-09-13 22:17:00,104.92,104.94,104.903,104.94,52201413.0
2006-09-13 22:18:00,104.928,104.944,104.928,104.94,72042486.0
2006-09-13 22:19:00,104.95,104.95,104.93,104.93,64970882.0
2006-09-13 22:20:00,104.935,104.936,104.92,104.92,69829260.0
2006-09-13 22:24:00,104.935,104.95,104.925,104.95,52226922.0
2006-09-13 22:25:00,104.95,104.95,104.928,104.945,52914061.0
2006-09-13 22:26:00,104.943,104.943,104.915,104.925,28983324.0
2006-09-13 22:27:00,104.925,104.96,104.925,104.94,93296442.0
2006-09-13 22:28:00,104.935,104.955,104.93,104.93,84441281.0
2006-09-13 22:29:00,104.93,104.971,104.93,104.935,84735206.0
2006-09-13 22:30:00,104.972,104.995,104.968,104.995,25655182.0
2006-09-13 22:31:00,105.0,105.007,104.96,104.965,27522536.0
2006-09-13 22:32:00,104.975,104.995,104.97,104.97,112693968.0
2006-09-13 22:33:00,104.965,104.965,104.94,104.94,32481043.0
2006-09-13 22:34:00,104.94,104.972,104.94,104.97,74111759.0
2006-09-13 22:35:00,104.975,104.975,104.92,104.963,28849185.0
2006-09-13 22:36:00,104.963,104.983,104.93,104.96,94364634.0
2006-09-13 22:37:00,104.965,104.99,104.95,104.965,36273954.0
2006-09-13 22:38:00,104.96,104.995,104.955,104.973,151180668.0
2006-09-13 22:39:00,104.98,105.0,104.96,105.0,45492044.0
2006-09-13 22:40:00,105.015,105.015,104.96,104.967,48884551.0
2006-09-13 22:41:00,104.97,104.99,104.965,104.977,107968020.0
2006-09-13 22:42:00,104.98,105.033,104.98,105.02,45218536.0
2006-09-13 22:43:00,105.03,105.03,104.965,105.025,43760155.0
2006-09-13 22:44:00,105.025,105.03,104.99,105.03,43052734.0
2006-09-13 22:45:00,105.0,105.03,104.98,105.005,67386224.0
2006-09-13 22:46:00,105.032,105.032,105.017,105.02,110166553.0
2006-09-13 22:47:00,105.023,105.05,105.023,105.05,78767951.0
2006-09-13 22:48:00,105.048,105.053,105.013,105.035,89042610.0
2006-09-13 22:49:00,105.04,105.053,105.03,105.03,108416053.0
2006-09-13 22:50:00,105.02,105.035,105.014,105.035,198895119.0
2006-09-13 22:51:00,105.03,105.058,105.03,105.035,30875127.0
2006-09-13 22:52:00,105.03,105.045,105.015,105.04,40295691.0
2006-09-13 22:53:00,105.03,105.033,105.01,105.01,132807676.0
2006-09-13 22:54:00,105.005,105.03,104.975,104.995,79385208.0
2006-09-13 22:55:00,104.995,105.0,104.99,104.995,90122093.0
2006-09-13 22:56:00,104.975,105.025,104.975,105.002,65776095.0
2006-09-13 22:57:00,105.0,105.048,105.0,105.015,38817764.0
2006-09-13 22:58:00,105.022,105.022,104.995,104.995,27506022.0
2006-09-13 22:59:00,104.99,105.003,104.98,105.003,133174693.0
2006-09-13 23:00:00,104.993,104.995,104.945,104.995,143118274.0
2006-09-13 23:01:00,104.992,104.992,104.935,104.942,31717531.0
2006-09-13 23:02:00,104.95,104.95,104.93,104.935,59542073.0
2006-09-13 23:03:00,104.938,104.938,104.87,104.87,35903593.0
2006-09-13 23:04:00,104.915,104.915,104.863,104.863,59740694.0
2006-09-13 23:05:00,104.862,104.915,104.86,104.915,86270808.0
2006-09-13 23:06:00,104.92,104.96,104.875,104.96,48291889.0
2006-09-13 23:07:00,104.97,104.971,104.93,104.93,15910862.0
2006-09-13 23:08:00,104.933,104.955,104.933,104.937,104787929.0
2006-09-13 23:09:00,104.947,104.98,104.94,104.97,73414589.0
2006-09-13 23:10:00,104.963,104.975,104.913,104.913,84020363.0
2006-09-13 23:11:00,104.965,104.975,104.965,104.965,54179671.0
2006-09-13 23:12:00,104.965,104.965,104.93,104.95,122264273.0
2006-09-13 23:13:00,104.945,104.97,104.92,104.92,61304724.0
2006-09-13 23:14:00,104.923,104.923,104.89,104.89,58870996.0
2006-09-13 23:15:00,104.89,104.91,104.875,104.91,49541114.0
2006-09-13 23:16:00,104.885,104.92,104.88,104.895,43625796.0
2006-09-13 23:18:00,104.895,104.93,104.895,104.917,100870460.0
2006-09-13 23:19:00,104.913,104.94,104.91,104.91,41391103.0
2006-09-13 23:20:00,104.912,104.912,104.858,104.89,51917508.0
2006-09-13 23:21:00,104.895,104.925,104.875,104.925,116337173.0
2006-09-13 23:22:00,104.92,104.925,104.88,104.925,171580099.0
2006-09-13 23:23:00,104.913,104.93,104.9,104.93,62749363.0
2006-09-13 23:24:00,104.93,104.93,104.915,104.925,69815813.0
2006-09-13 23:25:00,104.928,104.965,104.928,104.945,22754527.0
2006-09-13 23:26:00,104.942,104.945,104.93,104.94,48299203.0
2006-09-13 23:27:00,104.935,104.943,104.903,104.903,69268117.0
2006-09-13 23:28:00,104.905,104.93,104.893,104.925,18004729.0
2006-09-13 23:29:00,104.93,104.933,104.913,104.933,46639709.0
2006-09-13 23:30:00,104.94,104.97,104.94,104.97,9338652.0
2006-09-13 23:31:00,104.962,104.994,104.96,104.96,32068599.0
2006-09-13 23:32:00,104.97,104.97,104.94,104.94,77690613.0
2006-09-13 23:33:00,104.94,104.96,104.878,104.91,63696367.0
2006-09-13 23:34:00,104.915,104.991,104.915,104.925,67249696.0
2006-09-13 23:35:00,104.92,104.97,104.897,104.897,73689453.0
2006-09-13 23:36:00,104.9,104.97,104.9,104.965,75733479.0
2006-09-13 23:37:00,104.975,104.985,104.94,104.975,76969879.0
2006-09-13 23:38:00,104.975,104.975,104.97,104.97,128672363.0
2006-09-13 23:39:00,104.98,105.015,104.935,105.015,56549654.0
2006-09-13 23:40:00,104.955,105.005,104.935,104.94,57202934.0
2006-09-13 23:41:00,104.93,104.99,104.917,104.935,104321084.0
2006-09-13 23:42:00,104.935,104.953,104.903,104.95,203377152.0
2006-09-13 23:43:00,104.905,104.945,104.905,104.92,132972734.0
2006-09-13 23:44:00,104.918,104.97,104.918,104.97,24788559.0
2006-09-13 23:45:00,104.97,104.99,104.9,104.962,64208225.0
2006-09-13 23:46:00,104.97,104.97,104.92,104.92,73495881.0
2006-09-13 23:47:00,104.915,104.962,104.91,104.962,59678211.0
2006-09-13 23:48:00,104.905,104.905,104.893,104.9,118878332.0
2006-09-13 23:49:00,104.893,104.91,104.891,104.91,43532271.0
2006-09-13 23:50:00,104.903,104.963,104.903,104.963,67388005.0
2006-09-13 23:51:00,104.975,104.975,104.955,104.975,61204484.0
2006-09-13 23:52:00,104.97,104.97,104.917,104.92,19694811.0
2006-09-13 23:53:00,104.91,104.91,104.9,104.902,67628715.0
2006-09-13 23:54:00,104.948,104.956,104.94,104.95,250341920.0
2006-09-13 23:55:00,104.953,104.953,104.865,104.92,93727556.0
2006-09-13 23:57:00,104.923,104.942,104.921,104.94,44005683.0
2006-09-13 23:58:00,104.94,104.94,104.928,104.932,66954453.0
2006-09-13 23:59:00,104.932,104.933,104.815,104.933,54753332.0
2006-09-14 00:00:00,104.94,104.94,104.885,104.885,34083093.0
2006-09-14 00:01:00,104.888,104.94,104.888,104.94,33073127.0
2006-09-14 00:02:00,104.95,104.95,104.88,104.94,27291362.0
2006-09-14 00:04:00,104.95,104.95,104.935,104.935,37778760.0
2006-09-14 00:05:00,104.95,104.95,104.845,104.913,103186802.0
2006-09-14 00:06:00,104.913,104.913,104.84,104.85,93678063.0
2006-09-14 00:07:00,104.855,104.893,104.855,104.893,36632540.0
2006-09-14 00:08:00,104.897,104.912,104.859,104.9,75458807.0
2006-09-14 00:09:00,104.91,104.92,104.88,104.88,54416191.0
2006-09-14 00:10:00,104.855,104.923,104.855,104.91,37198061.0
2006-09-14 00:11:00,104.9,104.92,104.86,104.92,26714995.0
2006-09-14 00:12:00,104.855,104.913,104.855,104.89,85382727.0
2006-09-14 00:13:00,104.89,104.89,104.83,104.87,61657920.0
2006-09-14 00:15:00,104.875,104.875,104.796,104.865,67188758.0
2006-09-14 00:16:00,104.87,104.882,104.87,104.87,71704011.0
2006-09-14 00:17:00,104.883,104.883,104.861,104.865,49208796.0
2006-09-14 00:18:00,104.88,104.885,104.83,104.885,35631809.0
2006-09-14 00:19:00,104.89,104.895,104.877,104.89,106557034.0
2006-09-14 00:20:00,104.89,104.896,104.872,104.875,9260002.0
2006-09-14 00:21:00,104.873,104.89,104.835,104.89,31434624.0
2006-09-14 00:22:00,104.895,104.895,104.877,104.885,11651733.0
2006-09-14 00:23:00,104.883,104.917,104.835,104.86,19471545.0
2006-09-14 00:24:00,104.86,104.913,104.855,104.905,31007440.0
2006-09-14 00:25:00,104.885,104.915,104.858,104.915,40604097.0
2006-09-14 00:26:00,104.915,104.92,104.862,104.862,70926070.0
2006-09-14 00:27:00,104.87,104.92,104.87,104.912,145208647.0
2006-09-14 00:28:00,104.912,104.912,104.875,104.91,122821096.0
2006-09-14 00:30:00,104.92,104.92,104.85,104.883,121473277.0
2006-09-14 00:31:00,104.88,104.89,104.88,104.89,82794121.0
2006-09-14 00:32:00,104.89,104.89,104.875,104.875,13357453.0
2006-09-14 00:33:00,104.83,104.91,104.82,104.87,44408245.0
2006-09-14 00:34:00,104.88,104.885,104.82,104.885,65504791.0
2006-09-14 00:35:00,104.885,104.888,104.87,104.875,61431511.0
2006-09-14 00:36:00,104.878,104.9,104.878,104.885,21114260.0
2006-09-14 00:37:00,104.89,104.905,104.875,104.875,70127421.0
2006-09-14 00:38:00,104.867,104.885,104.867,104.885,51872867.0
2006-09-14 00:39:00,104.895,104.895,104.882,104.89,26095395.0
2006-09-14 00:40:00,104.89,104.89,104.867,104.89,80927631.0
2006-09-14 00:41:00,104.89,104.915,104.867,104.915,51896797.0
2006-09-14 00:42:00,104.905,104.911,104.905,104.91,98322349.0
2006-09-14 00:43:00,104.91,104.925,104.9,104.92,96501247.0
2006-09-14 00:44:00,104.915,104.921,104.903,104.903,104415973.0
2006-09-14 00:45:00,104.91,104.92,104.894,104.895,21853449.0
2006-09-14 00:46:00,104.898,104.9,104.885,104.9,54029224.0
2006-09-14 00:47:00,104.9,104.92,104.881,104.885,178505950.0
2006-09-14 00:48:00,104.88,104.905,104.88,104.895,69888038.0
2006-09-14 00:49:00,104.888,104.9,104.888,104.9,67269859.0
2006-09-14 00:50:00,104.9,104.902,104.88,104.9,75247686.0
2006-09-14 00:52:00,104.892,104.892,104.883,104.883,65519923.0
2006-09-14 00:53:00,104.89,104.895,104.865,104.89,33306651.0
2006-09-14 00:54:00,104.89,104.89,104.885,104.885,34255338.0
2006-09-14 00:55:00,104.88,104.89,104.877,104.883,131239839.0
2006-09-14 00:56:00,104.885,104.915,104.885,104.915,47061589.0
2006-09-14 00:57:00,104.91,104.91,104.888,104.905,96007643.0
2006-09-14 00:58:00,104.895,104.915,104.895,104.915,106529050.0
2006-09-14 00:59:00,104.925,104.925,104.902,104.902,58991470.0
2006-09-14 01:00:00,104.89,104.9,104.89,104.9,29608051.0
2006-09-14 01:01:00,104.92,104.92,104.901,104.91,79463176.0
2006-09-14 01:02:00,104.917,104.92,104.895,104.92,26544968.0
2006-09-14 01:03:00,104.87,104.923,104.86,104.923,98523282.0
2006-09-14 01:04:00,104.91,104.935,104.91,104.923,108408966.0
2006-09-14 01:05:00,104.925,104.943,104.925,104.943,134823037.0
2006-09-14 01:06:00,104.945,104.955,104.943,104.95,18175252.0
2006-09-14 01:07:00,104.92,104.952,104.92,104.94,179063897.0
2006-09-14 01:08:00,104.94,104.94,104.93,104.93,74363231.0
2006-09-14 01:09:00,104.935,104.936,104.92,104.92,164865356.0
2006-09-14 01:10:00,104.913,104.915,104.895,104.905,49665460.0
2006-09-14 01:11:00,104.893,104.925,104.893,104.925,118210058.0
2006-09-14 01:12:00,104.915,104.93,104.903,104.93,48052033.0
2006-09-14 01:13:00,104.927,104.93,104.915,104.923,126822916.0
2006-09-14 01:14:00,104.93,104.93,104.913,104.913,92152773.0
2006-09-14 01:15:00,104.915,104.949,104.915,104.932,70465236.0
2006-09-14 01:16:00,104.937,104.945,104.918,104.918,53914279.0
2006-09-14 01:17:00,104.92,104.946,104.911,104.937,109645167.0
2006-09-14 01:19:00,104.945,104.945,104.914,104.917,84997175.0
2006-09-14 01:20:00,104.913,104.93,104.912,104.93,22776530.0
2006-09-14 01:21:00,104.92,104.92,104.875,104.875,49449622.0
2006-09-14 01:22:00,104.875,104.882,104.875,104.882,32495039.0
2006-09-14 01:23:00,104.88,104.88,104.87,104.875,50759028.0
2006-09-14 01:24:00,104.878,104.89,104.867,104.885,55811831.0
2006-09-14 01:25:00,104.88,104.88,104.835,104.835,22006496.0
2006-09-14 01:26:00,104.845,104.855,104.837,104.837,12874630.0
2006-09-14 01:27:00,104.84,104.84,104.802,104.802,82035066.0
2006-09-14 01:28:00,104.8,104.84,104.8,104.81,210394295.0
2006-09-14 01:29:00,104.795,104.856,104.795,104.83,35731006.0
2006-09-14 01:30:00,104.822,104.845,104.775,104.845,122980325.0
2006-09-14 01:31:00,104.835,104.855,104.824,104.835,55357450.0
2006-09-14 01:32:00,104.833,104.84,104.813,104.84,105308781.0
2006-09-14 01:33:00,104.835,104.835,104.82,104.835,42230402.0
2006-09-14 01:34:00,104.83,104.857,104.83,104.84,110496309.0
2006-09-14 01:35:00,104.84,104.87,104.84,104.84,37249574.0
2006-09-14 01:36:00,104.84,104.84,104.83,104.83,120034010.0
2006-09-14 01:37:00,104.835,104.875,104.835,104.85,188656327.0
2006-09-14 01:38:00,104.85,104.851,104.84,104.84,109930259.0
2006-09-14 01:39:00,104.84,104.862,104.84,104.85,111776208.0
2006-09-14 01:40:00,104.858,104.859,104.838,104.85,41268506.0
2006-09-14 01:41:00,104.855,104.865,104.825,104.84,43547099.0
2006-09-14 01:42:00,104.82,104.845,104.805,104.825,73118812.0
2006-09-14 01:43:00,104.84,104.88,104.84,104.845,43815078.0
2006-09-14 01:44:00,104.84,104.865,104.84,104.865,51739643.0
2006-09-14 01:45:00,104.86,104.86,104.802,104.85,85722461.0
2006-09-14 01:46:00,104.84,104.88,104.835,104.865,66129562.0
2006-09-14 01:47:00,104.853,104.858,104.83,104.85,153253194.0
2006-09-14 01:48:00,104.84,104.84,104.795,104.795,69713310.0
2006-09-14 01:49:00,104.835,104.9,104.835,104.885,54287154.0
2006-09-14 01:50:00,104.89,104.89,104.87,104.87,93678420.0
2006-09-14 01:51:00,104.87,104.87,104.851,104.855,55945955.0
2006-09-14 01:52:00,104.845,104.88,104.843,104.865,63841735.0
2006-09-14 01:53:00,104.87,104.87,104.853,104.853,75516727.0
2006-09-14 01:54:00,104.847,104.865,104.823,104.865,102542942.0
2006-09-14 01:55:00,104.87,104.88,104.86,104.87,38214561.0
2006-09-14 01:56:00,104.87,104.885,104.87,104.878,85177632.0
2006-09-14 01:57:00,104.87,104.885,104.85,104.88,57394602.0
2006-09-14 02:01:00,104.875,104.875,104.855,104.855,60196302.0
2006-09-14 02:02:00,104.87,104.87,104.83,104.85,52353007.0
2006-09-14 02:03:00,104.858,104.883,104.858,104.88,83303304.0
2006-09-14 02:04:00,104.88,104.91,104.88,104.91,38875444.0
2006-09-14 02:05:00,104.905,104.905,104.87,104.897,106438594.0
2006-09-14 02:06:00,104.903,104.92,104.903,104.92,70176308.0
2006-09-14 02:07:00,104.915,104.92,104.905,104.91,65157924.0
2006-09-14 02:08:00,104.92,104.92,104.908,104.92,58005138.0
2006-09-14 02:09:00,104.92,104.92,104.89,104.89,92058195.0
2006-09-14 02:10:00,104.885,104.899,104.875,104.88,57422417.0
2006-09-14 02:11:00,104.84,104.89,104.84,104.89,69748181.0
2006-09-14 02:12:00,104.9,104.917,104.875,104.903,161591305.0
2006-09-14 02:13:00,104.895,104.925,104.885,104.885,60982631.0
2006-09-14 02:14:00,104.895,104.927,104.871,104.9,82600173.0
2006-09-14 02:15:00,104.905,104.905,104.878,104.89,50954938.0
2006-09-14 02:16:00,104.895,104.9,104.887,104.9,44441709.0
2006-09-14 02:17:00,104.895,104.908,104.88,104.88,73753088.0
2006-09-14 02:18:00,104.9,104.925,104.9,104.925,4979598.0
2006-09-14 02:19:00,104.92,104.92,104.89,104.903,44350895.0
2006-09-14 02:20:00,104.9,104.904,104.885,104.9,116761941.0
2006-09-14 02:21:00,104.9,104.91,104.9,104.9,115363895.0
2006-09-14 02:22:00,104.905,104.905,104.885,104.885,190831812.0
2006-09-14 02:23:00,104.88,104.92,104.88,104.92,118681044.0
2006-09-14 02:24:00,104.92,104.92,104.907,104.92,34773688.0
2006-09-14 02:25:00,104.92,104.92,104.89,104.89,119056472.0
2006-09-14 02:26:00,104.895,104.911,104.895,104.905,43442447.0
2006-09-14 02:27:00,104.9,104.916,104.88,104.893,99123475.0
2006-09-14 02:28:00,104.895,104.946,104.895,104.935,60905985.0
2006-09-14 02:29:00,104.955,104.955,104.892,104.942,112290290.0
2006-09-14 02:31:00,104.95,104.97,104.93,104.93,100392120.0
2006-09-14 02:32:00,104.942,104.96,104.915,104.915,74788099.0
2006-09-14 02:34:00,104.91,104.95,104.91,104.95,20467353.0
2006-09-14 02:35:00,104.955,104.955,104.92,104.928,52160590.0
2006-09-14 02:36:00,104.925,104.97,104.925,104.97,52692859.0
2006-09-14 02:37:00,104.962,104.962,104.945,104.945,33792679.0
2006-09-14 02:39:00,104.95,104.974,104.948,104.948,24130234.0
2006-09-14 02:40:00,104.952,104.985,104.95,104.985,87122974.0
2006-09-14 02:41:00,104.975,104.975,104.96,104.96,93721994.0
2006-09-14 02:42:00,104.957,104.983,104.953,104.97,101270130.0
2006-09-14 02:43:00,104.968,104.973,104.967,104.967,49999330.0
2006-09-14 02:44:00,104.962,104.975,104.95,104.975,68419493.0
2006-09-14 02:45:00,104.973,104.99,104.97,104.99,91096058.0
2006-09-14 02:46:00,104.983,104.99,104.957,104.977,139442457.0
2006-09-14 02:47:00,104.98,104.985,104.973,104.975,45737704.0
2006-09-14 02:48:00,104.985,104.986,104.973,104.973,107561473.0
2006-09-14 02:49:00,104.975,104.976,104.953,104.953,50741174.0
2006-09-14 02:50:00,104.96,104.965,104.935,104.965,151405413.0
2006-09-14 02:51:00,104.94,104.99,104.94,104.98,73459675.0
2006-09-14 02:52:00,104.98,104.995,104.97,104.97,185885916.0
2006-09-14 02:53:00,104.98,104.985,104.963,104.985,20170071.0
2006-09-14 02:54:00,104.983,104.988,104.983,104.985,127758017.0
2006-09-14 02:55:00,104.973,104.973,104.92,104.92,102533782.0
2006-09-14 02:56:00,104.943,104.948,104.897,104.9,108077318.0
2006-09-14 02:57:00,104.94,104.945,104.937,104.937,29122290.0
2006-09-14 02:58:00,104.93,104.938,104.92,104.92,86410592.0
2006-09-14 02:59:00,104.885,104.93,104.885,104.93,29834796.0
2006-09-14 03:00:00,104.922,104.94,104.9,104.925,55985069.0
2006-09-14 03:01:00,104.925,104.925,104.89,104.895,102569849.0
2006-09-14 03:02:00,104.905,104.907,104.895,104.9,87814546.0
2006-09-14 03:03:00,104.905,104.905,104.865,104.865,45757498.0
2006-09-14 03:04:00,104.863,104.885,104.863,104.87,125169137.0
2006-09-14 03:05:00,104.875,104.89,104.87,104.89,35420678.0
2006-09-14 03:06:00,104.9,104.903,104.865,104.9,33309981.0
2006-09-14 03:07:00,104.893,104.905,104.88,104.892,64749404.0
2006-09-14 03:08:00,104.9,104.9,104.875,104.89,80832725.0
2006-09-14 03:09:00,104.9,104.9,104.86,104.885,14267020.0
2006-09-14 03:10:00,104.89,104.9,104.868,104.868,70373323.0
2006-09-14 03:11:00,104.875,104.89,104.875,104.89,76372024.0
2006-09-14 03:12:00,104.895,104.9,104.88,104.9,173037946.0
2006-09-14 03:13:00,104.9,104.9,104.873,104.89,59661243.0
2006-09-14 03:14:00,104.885,104.9,104.874,104.9,21547475.0
2006-09-14 03:15:00,104.893,104.895,104.87,104.895,107357574.0
2006-09-14 03:16:00,104.9,104.9,104.865,104.87,96088069.0
2006-09-14 03:17:00,104.87,104.884,104.855,104.855,103063260.0
2006-09-14 03:18:00,104.885,104.885,104.831,104.84,52173317.0
2006-09-14 03:19:00,104.84,104.855,104.817,104.85,77740281.0
2006-09-14 03:20:00,104.85,104.865,104.842,104.845,24020061.0
2006-09-14 03:21:00,104.835,104.845,104.82,104.827,52518850.0
2006-09-14 03:22:00,104.835,104.835,104.81,104.83,76809880.0
2006-09-14 03:23:00,104.825,104.848,104.82,104.848,22150923.0
2006-09-14 03:24:00,104.845,104.875,104.83,104.835,68068155.0
2006-09-14 03:25:00,104.845,104.863,104.845,104.86,71208599.0
2006-09-14 03:26:00,104.85,104.87,104.845,104.845,49042789.0
2006-09-14 03:27:00,104.845,104.849,104.835,104.835,12863495.0
2006-09-14 03:28:00,104.835,104.847,104.83,104.83,91586413.0
2006-09-14 03:29:00,104.833,104.85,104.813,104.84,115468892.0
2006-09-14 03:30:00,104.84,104.84,104.824,104.83,109810487.0
2006-09-14 03:31:00,104.83,104.863,104.82,104.832,115151973.0
2006-09-14 03:32:00,104.832,104.86,104.815,104.86,160239078.0
2006-09-14 03:33:00,104.842,104.875,104.842,104.845,67158480.0
2006-09-14 03:34:00,104.845,104.859,104.845,104.855,40886213.0
2006-09-14 03:35:00,104.86,104.88,104.86,104.88,31666095.0
2006-09-14 03:36:00,104.88,104.88,104.863,104.863,20346442.0
2006-09-14 03:37:00,104.865,104.875,104.865,104.865,12595104.0
2006-09-14 03:38:00,104.86,104.86,104.838,104.843,31234722.0
2006-09-14 03:39:00,104.845,104.885,104.84,104.86,9916473.0
2006-09-14 03:40:00,104.87,104.885,104.84,104.84,99753825.0
2006-09-14 03:41:00,104.835,104.86,104.835,104.85,36920330.0
2006-09-14 03:42:00,104.845,104.85,104.839,104.843,52078311.0
2006-09-14 03:43:00,104.83,104.852,104.82,104.82,67429013.0
2006-09-14 03:44:00,104.835,104.835,104.794,104.795,70539379.0
2006-09-14 03:45:00,104.81,104.825,104.78,104.825,37482518.0
2006-09-14 03:46:00,104.82,104.86,104.786,104.84,66765478.0
2006-09-14 03:47:00,104.84,104.847,104.828,104.845,90218434.0
2006-09-14 03:48:00,104.85,104.85,104.783,104.82,25596431.0
2006-09-14 03:49:00,104.825,104.865,104.825,104.865,26958114.0
2006-09-14 03:50:00,104.86,104.86,104.83,104.85,56654022.0
2006-09-14 03:51:00,104.84,104.867,104.798,104.867,75792294.0
2006-09-14 03:52:00,104.863,104.89,104.85,104.89,35850989.0
2006-09-14 03:53:00,104.885,104.909,104.885,104.903,102056941.0
2006-09-14 03:54:00,104.903,104.903,104.885,104.9,109738168.0
2006-09-14 03:55:00,104.885,104.885,104.87,104.88,41661626.0
2006-09-14 03:56:00,104.885,104.885,104.819,104.863,108276803.0
2006-09-14 03:57:00,104.86,104.88,104.855,104.88,27996884.0
2006-09-14 03:58:00,104.87,104.898,104.87,104.898,34440409.0
2006-09-14 03:59:00,104.895,104.895,104.867,104.88,33395153.0
2006-09-14 04:00:00,104.873,104.942,104.863,104.912,60095852.0
2006-09-14 04:01:00,104.912,104.93,104.9,104.92,70567510.0
2006-09-14 04:02:00,104.92,104.93,104.89,104.893,45097032.0
2006-09-14 04:03:00,104.895,104.92,104.89,104.92,31919910.0
2006-09-14 04:04:00,104.91,104.93,104.903,104.923,92882328.0
2006-09-14 04:05:00,104.92,104.928,104.91,104.928,228852653.0
2006-09-14 04:06:00,104.932,104.932,104.929,104.93,73992026.0
2006-09-14 04:08:00,104.935,104.935,104.9,104.905,59787520.0
2006-09-14 04:09:00,104.893,104.935,104.893,104.913,73712540.0
2006-09-14 04:10:00,104.92,104.933,104.92,104.933,40840858.0
2006-09-14 04:11:00,104.94,104.943,104.913,104.925,110646254.0
2006-09-14 04:12:00,104.942,104.945,104.925,104.925,59034734.0
2006-09-14 04:13:00,104.93,104.93,104.917,104.93,70042770.0
2006-09-14 04:14:00,104.922,104.935,104.91,104.92,61632009.0
2006-09-14 04:15:00,104.92,104.92,104.89,104.918,24335910.0
2006-09-14 04:16:00,104.92,104.925,104.885,104.885,135451491.0
2006-09-14 04:17:00,104.93,104.93,104.91,104.915,188591570.0
2006-09-14 04:18:00,104.915,104.917,104.88,104.88,99495548.0
2006-09-14 04:19:00,104.92,104.92,104.893,104.895,30562062.0
2006-09-14 04:20:00,104.905,104.91,104.898,104.91,59910643.0
2006-09-14 04:21:00,104.9,104.905,104.895,104.905,139739751.0
2006-09-14 04:22:00,104.905,104.92,104.89,104.915,80605168.0
2006-09-14 04:23:00,104.905,104.922,104.9,104.9,73907954.0
2006-09-14 04:24:00,104.897,104.915,104.893,104.9,77396759.0
2006-09-14 04:25:00,104.905,104.905,104.86,104.875,61202851.0
2006-09-14 04:26:00,104.87,104.884,104.86,104.86,61787146.0
2006-09-14 04:27:00,104.86,104.867,104.84,104.84,73189459.0
2006-09-14 04:28:00,104.83,104.845,104.83,104.832,33895571.0
2006-09-14 04:30:00,104.833,104.883,104.833,104.835,43085182.0
2006-09-14 04:31:00,104.83,104.86,104.83,104.845,18140786.0
2006-09-14 04:32:00,104.843,104.845,104.821,104.845,76001880.0
2006-09-14 04:33:00,104.85,104.87,104.84,104.852,46459411.0
2006-09-14 04:34:00,104.855,104.855,104.84,104.848,22480266.0
2006-09-14 04:35:00,104.845,104.863,104.843,104.85,71908346.0
2006-09-14 04:36:00,104.86,104.86,104.846,104.853,68139171.0
2006-09-14 04:37:00,104.865,104.865,104.838,104.84,158885170.0
2006-09-14 04:38:00,104.845,104.857,104.845,104.855,123657703.0
2006-09-14 04:39:00,104.85,104.85,104.823,104.832,51726122.0
2006-09-14 04:41:00,104.832,104.84,104.83,104.84,100920922.0
2006-09-14 04:42:00,104.833,104.845,104.83,104.833,66526774.0
2006-09-14 04:43:00,104.84,104.865,104.831,104.835,45581231.0
2006-09-14 04:44:00,104.84,104.848,104.83,104.83,51099653.0
2006-09-14 04:45:00,104.82,104.843,104.82,104.843,54209021.0
2006-09-14 04:46:00,104.84,104.84,104.82,104.835,56758380.0
2006-09-14 04:47:00,104.84,104.84,104.818,104.825,122129935.0
2006-09-14 04:48:00,104.825,104.825,104.815,104.815,54600092.0
2006-09-14 04:49:00,104.763,104.85,104.763,104.833,80656964.0
2006-09-14 04:50:00,104.84,104.858,104.837,104.837,69547737.0
2006-09-14 04:52:00,104.84,104.873,104.84,104.87,16117161.0
2006-09-14 04:53:00,104.86,104.88,104.835,104.88,46799001.0
2006-09-14 04:54:00,104.875,104.875,104.84,104.852,91436999.0
2006-09-14 04:55:00,104.853,104.865,104.853,104.855,58944935.0
2006-09-14 04:56:00,104.85,104.886,104.85,104.858,32758753.0
2006-09-14 04:57:00,104.855,104.871,104.847,104.87,62022993.0
2006-09-14 04:58:00,104.872,104.872,104.837,104.837,33792383.0
2006-09-14 04:59:00,104.865,104.87,104.855,104.863,145711954.0
2006-09-14 05:00:00,104.873,104.88,104.843,104.85,135024528.0
2006-09-14 05:01:00,104.855,104.858,104.845,104.852,30477585.0
2006-09-14 05:02:00,104.845,104.879,104.845,104.85,36072636.0
2006-09-14 05:03:00,104.852,104.862,104.845,104.845,63070376.0
2006-09-14 05:04:00,104.865,104.865,104.85,104.865,90429551.0
2006-09-14 05:05:00,104.865,104.875,104.852,104.875,10816872.0
2006-09-14 05:06:00,104.88,104.88,104.859,104.87,121920200.0
2006-09-14 05:07:00,104.88,104.895,104.877,104.88,37421703.0
2006-09-14 05:08:00,104.885,104.892,104.87,104.87,29243349.0
2006-09-14 05:09:00,104.875,104.885,104.87,104.88,209561813.0
2006-09-14 05:10:00,104.89,104.891,104.861,104.88,119558945.0
2006-09-14 05:11:00,104.875,104.887,104.863,104.878,82014011.0
2006-09-14 05:12:00,104.88,104.885,104.873,104.873,77474136.0
2006-09-14 05:13:00,104.87,104.888,104.87,104.872,118816389.0
2006-09-14 05:14:00,104.875,104.878,104.865,104.87,67936509.0
2006-09-14 05:15:00,104.88,104.88,104.86,104.875,40684876.0
2006-09-14 05:16:00,104.875,104.879,104.828,104.87,42705331.0
2006-09-14 05:17:00,104.86,104.88,104.85,104.85,47423739.0
2006-09-14 05:18:00,104.847,104.852,104.835,104.835,106529865.0
2006-09-14 05:21:00,104.838,104.88,104.838,104.88,159322022.0
2006-09-14 05:22:00,104.885,104.89,104.88,104.885,37403542.0
2006-09-14 05:23:00,104.89,104.89,104.88,104.883,91015275.0
2006-09-14 05:24:00,104.883,104.883,104.835,104.865,28389280.0
2006-09-14 05:25:00,104.84,104.865,104.84,104.845,73860634.0
2006-09-14 05:26:00,104.835,104.876,104.835,104.835,33238890.0
2006-09-14 05:27:00,104.84,104.845,104.815,104.845,118438220.0
2006-09-14 05:28:00,104.845,104.851,104.791,104.825,30023492.0
2006-09-14 05:29:00,104.845,104.87,104.845,104.862,23956655.0
2006-09-14 05:30:00,104.825,104.89,104.825,104.89,89044983.0
2006-09-14 05:31:00,104.88,104.895,104.857,104.875,86085512.0
2006-09-14 05:32:00,104.88,104.9,104.88,104.885,87610517.0
2006-09-14 05:33:00,104.885,104.903,104.885,104.903,30115672.0
2006-09-14 05:34:00,104.905,104.91,104.888,104.91,58591587.0
2006-09-14 05:35:00,104.91,104.91,104.895,104.895,55202326.0
2006-09-14 05:36:00,104.915,104.915,104.88,104.885,36105076.0
2006-09-14 05:37:00,104.883,104.905,104.88,104.905,144757836.0
2006-09-14 05:39:00,104.89,104.9,104.89,104.895,73211636.0
2006-09-14 05:40:00,104.89,104.9,104.89,104.9,60896881.0
2006-09-14 05:41:00,104.89,104.9,104.89,104.898,75216629.0
2006-09-14 05:43:00,104.9,104.91,104.895,104.91,65549421.0
2006-09-14 05:44:00,104.91,104.91,104.89,104.895,106252575.0
2006-09-14 05:45:00,104.905,104.905,104.895,104.9,107596207.0
2006-09-14 05:46:00,104.905,104.915,104.895,104.895,59829240.0
2006-09-14 05:47:00,104.9,104.91,104.895,104.91,9031888.0
2006-09-14 05:48:00,104.905,104.91,104.897,104.903,133398737.0
2006-09-14 05:49:00,104.902,104.941,104.902,104.93,18385798.0
2006-09-14 05:50:00,104.927,104.937,104.91,104.91,48551888.0
2006-09-14 05:51:00,104.915,104.925,104.913,104.925,92470134.0
2006-09-14 05:52:00,104.925,104.928,104.905,104.92,48899183.0
2006-09-14 05:54:00,104.925,104.925,104.908,104.908,73252421.0
2006-09-14 05:55:00,104.92,104.92,104.91,104.913,53482541.0
2006-09-14 05:56:00,104.92,104.935,104.92,104.935,39874543.0
2006-09-14 05:57:00,104.935,104.945,104.908,104.925,104872699.0
2006-09-14 05:58:00,104.95,104.97,104.93,104.953,90325103.0
2006-09-14 05:59:00,104.96,104.969,104.957,104.957,76428239.0
2006-09-14 06:00:00,104.965,104.965,104.943,104.95,162786808.0
2006-09-14 06:01:00,104.947,104.965,104.918,104.965,37223359.0
2006-09-14 06:02:00,104.97,104.97,104.953,104.953,42459345.0
2006-09-14 06:03:00,104.958,104.975,104.954,104.965,59914186.0
2006-09-14 06:04:00,104.965,104.971,104.945,104.97,59473906.0
2006-09-14 06:05:00,104.985,104.995,104.965,104.965,56535550.0
2006-09-14 06:06:00,104.965,104.965,104.938,104.938,90840166.0
2006-09-14 06:07:00,104.89,104.952,104.89,104.952,53944554.0
2006-09-14 06:08:00,104.953,104.969,104.925,104.955,53708329.0
2006-09-14 06:11:00,104.955,104.976,104.955,104.965,88170679.0
2006-09-14 06:12:00,104.963,104.973,104.937,104.955,160582425.0
2006-09-14 06:13:00,104.965,104.975,104.955,104.955,38312165.0
2006-09-14 06:15:00,104.948,104.965,104.948,104.965,62642029.0
2006-09-14 06:16:00,104.962,104.978,104.962,104.978,61847504.0
2006-09-14 06:17:00,104.975,104.99,104.967,104.99,98882510.0
2006-09-14 06:18:00,104.985,104.995,104.977,104.983,44536256.0
2006-09-14 06:19:00,104.995,105.015,104.975,105.015,27364124.0
2006-09-14 06:20:00,105.013,105.024,105.013,105.023,181592457.0
2006-09-14 06:21:00,105.03,105.03,105.01,105.01,93463209.0
2006-09-14 06:22:00,105.03,105.035,105.01,105.035,48164260.0
2006-09-14 06:23:00,105.018,105.018,104.995,104.995,14647252.0
2006-09-14 06:25:00,104.995,105.01,104.991,105.0,83781433.0
2006-09-14 06:27:00,104.98,105.018,104.98,105.005,122726342.0
2006-09-14 06:28:00,105.0,105.01,104.975,105.01,28449753.0
2006-09-14 06:29:00,105.005,105.01,104.998,105.01,51451546.0
2006-09-14 06:30:00,105.005,105.01,104.994,104.995,46395941.0
2006-09-14 06:31:00,104.995,104.995,104.963,104.967,111603443.0
2006-09-14 06:32:00,104.975,104.985,104.96,104.985,83064345.0
2006-09-14 06:33:00,104.99,104.99,104.971,104.975,55544184.0
2006-09-14 06:34:00,104.98,104.985,104.968,104.98,86032150.0
2006-09-14 06:35:00,104.98,104.98,104.965,104.975,44610664.0
2006-09-14 06:36:00,104.97,104.985,104.965,104.965,84494634.0
2006-09-14 06:37:00,104.975,104.99,104.967,104.99,66273866.0
2006-09-14 06:38:00,104.99,104.99,104.975,104.98,109251857.0
2006-09-14 06:39:00,104.978,104.987,104.978,104.98,180420554.0
2006-09-14 06:40:00,104.978,104.997,104.978,104.99,52744470.0
2006-09-14 06:42:00,104.99,105.015,104.99,105.0,59814222.0
2006-09-14 06:43:00,105.01,105.015,105.0,105.005,92962943.0
2006-09-14 06:44:00,105.005,105.01,105.0,105.005,120294752.0
2006-09-14 06:46:00,105.005,105.015,104.993,104.993,52924626.0
2006-09-14 06:47:00,104.995,104.995,104.98,104.98,78181501.0
2006-09-14 06:48:00,104.985,105.015,104.98,104.98,87428211.0
2006-09-14 06:50:00,104.96,105.013,104.96,105.0,60349050.0
2006-09-14 06:51:00,104.995,105.015,104.995,105.015,39123480.0
2006-09-14 06:52:00,105.005,105.005,104.99,104.99,13273476.0
2006-09-14 06:53:00,104.985,104.987,104.953,104.953,7834755.0
2006-09-14 06:54:00,104.975,105.01,104.975,105.01,66188001.0
2006-09-14 06:55:00,105.002,105.002,104.99,104.993,47571675.0
2006-09-14 06:56:00,104.998,105.01,104.989,105.01,111755966.0
2006-09-14 06:57:00,105.005,105.005,104.99,105.005,59575957.0
2006-09-14 06:58:00,105.015,105.015,105.0,105.0,79664431.0
2006-09-14 06:59:00,105.015,105.015,105.005,105.005,15362629.0
2006-09-14 07:00:00,105.005,105.007,104.993,104.995,115263144.0
2006-09-14 07:02:00,104.988,104.988,104.98,104.98,56930411.0
2006-09-14 07:03:00,104.975,105.025,104.975,105.025,885519624.0
2006-09-14 07:04:00,105.03,105.035,105.015,105.022,51696591.0
2006-09-14 07:08:00,105.03,105.03,105.012,105.015,153459473.0
2006-09-14 07:09:00,105.005,105.049,104.99,105.003,22846139.0
2006-09-14 07:11:00,105.002,105.035,105.001,105.035,33378165.0
2006-09-14 07:12:00,105.015,105.029,104.97,105.01,107020905.0
2006-09-14 07:13:00,105.01,105.014,104.998,105.0,21504389.0
2006-09-14 07:14:00,105.0,105.007,104.995,104.995,222269799.0
2006-09-14 07:15:00,105.0,105.016,105.0,105.0,49902161.0
2006-09-14 07:16:00,105.003,105.02,104.995,104.995,88851843.0
2006-09-14 07:17:00,104.99,105.02,104.99,105.005,96411029.0
2006-09-14 07:18:00,104.995,105.03,104.959,105.0,61758081.0
2006-09-14 07:19:00,105.0,105.027,104.986,104.998,66633040.0
2006-09-14 07:20:00,104.995,105.005,104.995,105.005,149913502.0
2006-09-14 07:21:00,105.005,105.016,105.0,105.0,31390480.0
2006-09-14 07:22:00,105.015,105.015,104.995,104.995,114308025.0
2006-09-14 07:24:00,105.01,105.013,104.985,104.985,127450415.0
2006-09-14 07:28:00,104.995,105.01,104.988,104.988,47438502.0
2006-09-14 07:29:00,105.005,105.005,104.985,105.0,28602648.0
2006-09-14 07:30:00,105.0,105.0,104.987,104.988,46316995.0
2006-09-14 07:31:00,104.985,104.998,104.985,104.987,113201621.0
2006-09-14 07:32:00,104.985,105.009,104.985,105.005,49578567.0
2006-09-14 07:33:00,105.005,105.005,104.99,104.99,56944858.0
2006-09-14 07:34:00,104.98,105.018,104.98,104.98,25612702.0
2006-09-14 07:35:00,104.985,105.028,104.985,105.003,80041993.0
2006-09-14 07:36:00,105.002,105.02,104.985,104.985,48822577.0
2006-09-14 07:37:00,104.987,105.02,104.987,105.02,86241804.0
2006-09-14 07:38:00,105.025,105.025,105.005,105.012,75310588.0
2006-09-14 07:39:00,105.017,105.02,104.993,105.02,50583713.0
2006-09-14 07:40:00,105.02,105.02,104.969,105.007,51830647.0
2006-09-14 07:41:00,105.005,105.015,104.975,104.98,289163519.0
2006-09-14 07:42:00,104.985,105.005,104.975,105.0,38154364.0
2006-09-14 07:43:00,104.998,105.012,104.99,105.012,44560161.0
2006-09-14 07:44:00,105.005,105.03,105.004,105.03,120108232.0
2006-09-14 07:46:00,105.03,105.035,105.01,105.022,347998412.0
2006-09-14 07:48:00,105.03,105.033,104.997,105.02,63922528.0
2006-09-14 07:49:00,105.02,105.02,104.965,105.01,99705788.0
2006-09-14 07:50:00,105.005,105.005,104.99,105.005,10822453.0
2006-09-14 07:51:00,105.01,105.018,104.995,105.01,794111398.0
2006-09-14 07:52:00,105.003,105.02,104.995,104.995,36389351.0
2006-09-14 07:53:00,104.985,105.003,104.985,105.003,63489731.0
2006-09-14 07:54:00,105.01,105.03,105.01,105.03,1908170.0
2006-09-14 07:55:00,105.025,105.026,105.005,105.005,265580736.0
2006-09-14 07:56:00,105.01,105.018,104.99,105.0,339305168.0
2006-09-14 07:57:00,105.002,105.028,104.987,105.005,254952490.0
2006-09-14 07:58:00,105.005,105.007,104.988,105.003,141895580.0
2006-09-14 07:59:00,105.005,105.005,104.983,104.983,47482035.0
2006-09-14 08:00:00,104.995,105.01,104.99,104.99,194715942.0
2006-09-14 08:01:00,105.0,105.005,104.99,105.0,119837344.0
2006-09-14 08:02:00,104.99,105.0,104.984,104.99,132764574.0
2006-09-14 08:03:00,105.0,105.01,104.98,104.985,78489673.0
2006-09-14 08:04:00,105.0,105.0,104.98,104.99,173381792.0
2006-09-14 08:05:00,104.995,105.05,104.995,105.05,109899210.0
2006-09-14 08:06:00,105.035,105.045,105.005,105.035,74434275.0
2006-09-14 08:07:00,105.017,105.055,105.017,105.045,29024100.0
2006-09-14 08:08:00,105.055,105.055,105.038,105.038,197244789.0
2006-09-14 08:09:00,105.05,105.05,105.035,105.047,72401746.0
2006-09-14 08:10:00,105.06,105.082,105.031,105.06,132239335.0
2006-09-14 08:11:00,105.055,105.08,105.055,105.07,32473175.0
2006-09-14 08:12:00,105.05,105.075,105.05,105.065,61554823.0
2006-09-14 08:13:00,105.07,105.085,105.05,105.07,57003384.0
2006-09-14 08:14:00,105.067,105.11,105.067,105.08,47110502.0
2006-09-14 08:15:00,105.075,105.085,105.042,105.07,139340488.0
2006-09-14 08:16:00,105.06,105.081,105.02,105.057,298137256.0
2006-09-14 08:17:00,105.08,105.095,105.062,105.095,157842398.0
2006-09-14 08:18:00,105.065,105.1,105.065,105.1,200288789.0
2006-09-14 08:19:00,105.097,105.097,105.075,105.08,239980109.0
2006-09-14 08:20:00,105.08,105.104,105.077,105.09,49644598.0
2006-09-14 08:21:00,105.09,105.115,105.072,105.092,260887490.0
2006-09-14 08:22:00,105.1,105.105,105.093,105.1,11652058.0
2006-09-14 08:23:00,105.09,105.09,105.07,105.09,145701473.0
2006-09-14 08:24:00,105.093,105.093,105.078,105.078,67072152.0
2006-09-14 08:25:00,105.09,105.1,105.082,105.1,109295828.0
2006-09-14 08:26:00,105.09,105.111,105.049,105.095,53313435.0
2006-09-14 08:27:00,105.1,105.11,105.049,105.1,317829706.0
2006-09-14 08:28:00,105.098,105.114,105.09,105.09,47369944.0
2006-09-14 08:29:00,105.1,105.108,105.085,105.085,37072910.0
2006-09-14 08:30:00,105.1,105.105,105.07,105.09,130053697.0
2006-09-14 08:31:00,105.09,105.095,105.067,105.095,72247601.0
2006-09-14 08:32:00,105.085,105.121,105.085,105.1,183483607.0
2006-09-14 08:33:00,105.07,105.12,105.034,105.12,311945217.0
2006-09-14 08:34:00,105.12,105.127,105.087,105.12,135347518.0
2006-09-14 08:35:00,105.115,105.13,105.08,105.13,70612331.0
2006-09-14 08:36:00,105.11,105.153,105.079,105.15,112915839.0
2006-09-14 08:37:00,105.152,105.152,105.11,105.118,85200867.0
2006-09-14 08:38:00,105.125,105.145,105.09,105.09,71243246.0
2006-09-14 08:39:00,105.08,105.122,105.08,105.105,50713688.0
2006-09-14 08:40:00,105.093,105.125,105.093,105.1,162831495.0
2006-09-14 08:41:00,105.095,105.135,105.085,105.1,49445756.0
2006-09-14 08:42:00,105.11,105.13,105.105,105.115,91147563.0
2006-09-14 08:43:00,105.125,105.15,105.125,105.15,97686487.0
2006-09-14 08:44:00,105.14,105.155,105.13,105.15,47008356.0
2006-09-14 08:45:00,105.145,105.149,105.122,105.122,45340799.0
2006-09-14 08:46:00,105.13,105.13,105.12,105.125,157492925.0
2006-09-14 08:47:00,105.13,105.13,105.11,105.12,45627330.0
2006-09-14 08:48:00,105.112,105.112,105.073,105.08,96455976.0
2006-09-14 08:49:00,105.085,105.098,105.083,105.093,92098360.0
2006-09-14 08:50:00,105.1,105.115,105.057,105.115,149406205.0
2006-09-14 08:51:00,105.093,105.115,105.093,105.115,57037975.0
2006-09-14 08:52:00,105.115,105.133,105.115,105.13,34391743.0
2006-09-14 08:53:00,105.13,105.13,105.1,105.12,208622217.0
2006-09-14 08:54:00,105.1,105.125,105.1,105.125,48599080.0
2006-09-14 08:55:00,105.12,105.13,105.105,105.13,81454545.0
2006-09-14 08:56:00,105.123,105.13,105.105,105.13,42622925.0
2006-09-14 08:57:00,105.13,105.15,105.13,105.137,41233359.0
2006-09-14 08:58:00,105.145,105.145,105.117,105.125,98837867.0
2006-09-14 08:59:00,105.128,105.151,105.128,105.143,106845173.0
2006-09-14 09:00:00,105.143,105.163,105.135,105.145,62331749.0
2006-09-14 09:01:00,105.15,105.17,105.105,105.17,31864147.0
2006-09-14 09:02:00,105.12,105.198,105.12,105.165,92646208.0
2006-09-14 09:03:00,105.163,105.17,105.15,105.15,100424073.0
2006-09-14 09:04:00,105.138,105.213,105.138,105.157,683340868.0
2006-09-14 09:05:00,105.16,105.19,105.062,105.075,66825851.0
2006-09-14 09:06:00,105.095,105.13,105.095,105.105,81735571.0
2006-09-14 09:08:00,105.103,105.135,105.071,105.135,80119080.0
2006-09-14 09:09:00,105.13,105.145,105.092,105.13,79117507.0
2006-09-14 09:10:00,105.15,105.175,105.15,105.155,39658558.0
2006-09-14 09:11:00,105.16,105.16,105.093,105.145,63895104.0
2006-09-14 09:12:00,105.145,105.145,105.093,105.133,49718696.0
2006-09-14 09:13:00,105.13,105.18,105.085,105.165,22245857.0
2006-09-14 09:14:00,105.16,105.195,105.16,105.175,66795293.0
2006-09-14 09:15:00,105.18,105.21,105.165,105.195,155350483.0
2006-09-14 09:16:00,105.195,105.195,105.18,105.185,95106661.0
2006-09-14 09:17:00,105.19,105.193,105.148,105.148,29080095.0
2006-09-14 09:18:00,105.17,105.21,105.153,105.185,125547063.0
2006-09-14 09:19:00,105.19,105.19,105.172,105.172,21853219.0
2006-09-14 09:20:00,105.173,105.173,105.143,105.143,31993182.0
2006-09-14 09:21:00,105.14,105.165,105.14,105.165,68388101.0
2006-09-14 09:22:00,105.143,105.179,105.143,105.145,99678113.0
2006-09-14 09:23:00,105.15,105.218,105.12,105.207,140623749.0
2006-09-14 09:24:00,105.21,105.213,105.187,105.213,64834392.0
2006-09-14 09:25:00,105.213,105.255,105.195,105.22,39270192.0
2006-09-14 09:26:00,105.225,105.245,105.21,105.21,102802452.0
2006-09-14 09:27:00,105.205,105.247,105.171,105.205,53581199.0
2006-09-14 09:28:00,105.2,105.25,105.2,105.25,121128438.0
2006-09-14 09:29:00,105.25,105.26,105.245,105.245,129265486.0
2006-09-14 09:30:00,105.245,105.28,105.245,105.25,13978576.0
2006-09-14 09:31:00,105.26,105.275,105.26,105.27,43538595.0
2006-09-14 09:32:00,105.28,105.28,105.214,105.245,63745835.0
2006-09-14 09:33:00,105.25,105.3,105.25,105.3,108544590.0
2006-09-14 09:34:00,105.295,105.295,105.259,105.26,38707718.0
2006-09-14 09:35:00,105.255,105.28,105.25,105.255,83681252.0
2006-09-14 09:36:00,105.25,105.31,105.25,105.295,61815514.0
2006-09-14 09:37:00,105.307,105.307,105.27,105.27,60158008.0
2006-09-14 09:38:00,105.275,105.32,105.25,105.28,115906832.0
2006-09-14 09:39:00,105.3,105.307,105.25,105.307,47685787.0
2006-09-14 09:40:00,105.29,105.317,105.29,105.315,76180452.0
2006-09-14 09:41:00,105.3,105.3,105.238,105.238,49332830.0
2006-09-14 09:42:00,105.305,105.305,105.275,105.293,44546459.0
2006-09-14 09:43:00,105.29,105.305,105.265,105.295,118407179.0
2006-09-14 09:44:00,105.295,105.32,105.28,105.28,36560839.0
2006-09-14 09:45:00,105.28,105.293,105.243,105.283,66239997.0
2006-09-14 09:46:00,105.263,105.27,105.25,105.263,114628383.0
2006-09-14 09:47:00,105.27,105.275,105.265,105.265,30885586.0
2006-09-14 09:48:00,105.27,105.27,105.242,105.242,47886687.0
2006-09-14 09:49:00,105.25,105.29,105.25,105.29,104168205.0
2006-09-14 09:50:00,105.293,105.293,105.28,105.28,19256042.0
2006-09-14 09:51:00,105.275,105.275,105.25,105.25,37807732.0
2006-09-14 09:52:00,105.237,105.245,105.205,105.245,102823643.0
2006-09-14 09:53:00,105.25,105.25,105.218,105.23,179868991.0
2006-09-14 09:54:00,105.235,105.238,105.2,105.215,62872115.0
2006-09-14 09:55:00,105.22,105.248,105.2,105.248,86138484.0
2006-09-14 09:56:00,105.24,105.264,105.235,105.235,64070321.0
2006-09-14 09:57:00,105.24,105.246,105.222,105.222,51372147.0
2006-09-14 09:58:00,105.265,105.265,105.175,105.222,13374744.0
2006-09-14 09:59:00,105.217,105.217,105.16,105.205,58444657.0
2006-09-14 10:00:00,105.195,105.2,105.18,105.2,43858066.0
2006-09-14 10:01:00,105.16,105.24,105.16,105.24,50850741.0
2006-09-14 10:02:00,105.25,105.255,105.235,105.25,35780589.0
2006-09-14 10:03:00,105.25,105.273,105.235,105.235,91793302.0
2006-09-14 10:04:00,105.235,105.255,105.212,105.24,58669736.0
2006-09-14 10:05:00,105.235,105.27,105.235,105.27,35230290.0
2006-09-14 10:06:00,105.275,105.275,105.232,105.275,20415399.0
2006-09-14 10:07:00,105.265,105.277,105.265,105.268,70210480.0
2006-09-14 10:08:00,105.273,105.303,105.255,105.303,108900224.0
2006-09-14 10:09:00,105.31,105.33,105.245,105.253,59946812.0
2006-09-14 10:10:00,105.25,105.285,105.233,105.285,117203151.0
2006-09-14 10:11:00,105.275,105.275,105.237,105.268,114208675.0
2006-09-14 10:12:00,105.26,105.295,105.26,105.295,66654207.0
2006-09-14 10:13:00,105.3,105.32,105.272,105.302,31042006.0
2006-09-14 10:14:00,105.31,105.34,105.305,105.315,91375942.0
2006-09-14 10:15:00,105.32,105.34,105.292,105.34,46332871.0
2006-09-14 10:16:00,105.345,105.37,105.33,105.36,103007405.0
2006-09-14 10:17:00,105.352,105.352,105.308,105.308,119851560.0
2006-09-14 10:18:00,105.305,105.32,105.305,105.32,24845946.0
2006-09-14 10:19:00,105.325,105.335,105.315,105.335,20078598.0
2006-09-14 10:20:00,105.32,105.325,105.27,105.325,66158180.0
2006-09-14 10:21:00,105.325,105.355,105.325,105.33,65981419.0
2006-09-14 10:22:00,105.325,105.345,105.31,105.33,85094552.0
2006-09-14 10:23:00,105.325,105.355,105.289,105.355,76009493.0
2006-09-14 10:24:00,105.345,105.398,105.345,105.373,45864304.0
2006-09-14 10:25:00,105.375,105.43,105.355,105.405,16413122.0
2006-09-14 10:26:00,105.43,105.43,105.355,105.365,70920351.0
2006-09-14 10:27:00,105.375,105.375,105.355,105.355,76166830.0
2006-09-14 10:28:00,105.34,105.379,105.34,105.365,54724108.0
2006-09-14 10:29:00,105.375,105.385,105.368,105.37,150826858.0
2006-09-14 10:30:00,105.365,105.39,105.35,105.375,80078480.0
2006-09-14 10:31:00,105.38,105.405,105.373,105.373,69267702.0
2006-09-14 10:32:00,105.392,105.41,105.385,105.4,91048940.0
2006-09-14 10:33:00,105.395,105.412,105.345,105.38,123974550.0
2006-09-14 10:34:00,105.385,105.385,105.36,105.36,51503046.0
2006-09-14 10:35:00,105.362,105.37,105.323,105.37,107656989.0
2006-09-14 10:36:00,105.37,105.377,105.355,105.373,45713669.0
2006-09-14 10:37:00,105.377,105.377,105.355,105.355,135458916.0
2006-09-14 10:38:00,105.372,105.372,105.33,105.36,190794199.0
2006-09-14 10:39:00,105.365,105.365,105.352,105.365,47349140.0
2006-09-14 10:40:00,105.37,105.386,105.37,105.38,75517022.0
2006-09-14 10:41:00,105.375,105.39,105.375,105.375,34307507.0
2006-09-14 10:42:00,105.367,105.405,105.355,105.355,59503140.0
2006-09-14 10:43:00,105.355,105.383,105.355,105.37,71607932.0
2006-09-14 10:44:00,105.38,105.38,105.325,105.325,46981368.0
2006-09-14 10:45:00,105.327,105.382,105.327,105.35,21906439.0
2006-09-14 10:46:00,105.36,105.395,105.355,105.377,121763672.0
2006-09-14 10:47:00,105.38,105.385,105.36,105.372,71092153.0
2006-09-14 10:48:00,105.36,105.38,105.355,105.355,52659690.0
2006-09-14 10:49:00,105.35,105.395,105.35,105.38,52997503.0
2006-09-14 10:50:00,105.385,105.398,105.36,105.36,67060907.0
2006-09-14 10:51:00,105.365,105.395,105.365,105.395,47958687.0
2006-09-14 10:52:00,105.39,105.4,105.342,105.36,50477414.0
2006-09-14 10:53:00,105.35,105.375,105.335,105.335,27760191.0
2006-09-14 10:54:00,105.345,105.372,105.31,105.342,45172238.0
2006-09-14 10:55:00,105.35,105.367,105.32,105.35,54199158.0
2006-09-14 10:56:00,105.338,105.363,105.317,105.34,52811148.0
2006-09-14 10:57:00,105.335,105.335,105.325,105.325,115098501.0
2006-09-14 10:58:00,105.327,105.365,105.315,105.325,112541583.0
2006-09-14 10:59:00,105.33,105.338,105.317,105.335,80843484.0
2006-09-14 11:00:00,105.34,105.34,105.298,105.33,173454271.0
2006-09-14 11:01:00,105.345,105.349,105.335,105.34,57969651.0
2006-09-14 11:02:00,105.34,105.34,105.275,105.275,46268110.0
2006-09-14 11:03:00,105.27,105.308,105.265,105.275,31322439.0
2006-09-14 11:04:00,105.275,105.29,105.198,105.215,83491598.0
2006-09-14 11:05:00,105.22,105.22,105.2,105.22,96318362.0
2006-09-14 11:06:00,105.223,105.23,105.215,105.225,18070574.0
2006-09-14 11:07:00,105.215,105.23,105.21,105.21,103095101.0
2006-09-14 11:08:00,105.21,105.24,105.19,105.195,59131040.0
2006-09-14 11:09:00,105.195,105.258,105.195,105.258,48988170.0
2006-09-14 11:10:00,105.25,105.275,105.247,105.275,67865281.0
2006-09-14 11:11:00,105.27,105.287,105.24,105.24,29748309.0
2006-09-14 11:12:00,105.245,105.255,105.23,105.23,34876103.0
2006-09-14 11:13:00,105.25,105.253,105.24,105.253,90253959.0
2006-09-14 11:14:00,105.245,105.26,105.23,105.26,39633126.0
2006-09-14 11:15:00,105.235,105.26,105.23,105.23,32286833.0
2006-09-14 11:16:00,105.227,105.25,105.21,105.21,173769218.0
2006-09-14 11:17:00,105.21,105.21,105.19,105.195,141404524.0
2006-09-14 11:18:00,105.175,105.202,105.165,105.202,74728323.0
2006-09-14 11:19:00,105.205,105.205,105.175,105.175,140678985.0
2006-09-14 11:20:00,105.173,105.19,105.14,105.17,26958913.0
2006-09-14 11:21:00,105.155,105.155,105.11,105.11,72911639.0
2006-09-14 11:22:00,105.113,105.123,105.08,105.115,52714491.0
2006-09-14 11:23:00,105.095,105.143,105.089,105.135,84090086.0
2006-09-14 11:24:00,105.135,105.145,105.11,105.115,74267186.0
2006-09-14 11:25:00,105.11,105.135,105.085,105.085,117661872.0
2006-09-14 11:26:00,105.105,105.132,105.105,105.12,120435459.0
2006-09-14 11:27:00,105.123,105.145,105.102,105.113,48375546.0
2006-09-14 11:28:00,105.12,105.16,105.12,105.16,63860160.0
2006-09-14 11:29:00,105.13,105.145,105.13,105.133,74462694.0
2006-09-14 11:30:00,105.13,105.135,105.12,105.125,97388056.0
2006-09-14 11:31:00,105.12,105.195,105.12,105.175,56022027.0
2006-09-14 11:32:00,105.18,105.197,105.142,105.182,95346709.0
2006-09-14 11:33:00,105.185,105.215,105.165,105.215,109599113.0
2006-09-14 11:34:00,105.215,105.215,105.193,105.215,31738869.0
2006-09-14 11:35:00,105.2,105.225,105.185,105.185,57018697.0
2006-09-14 11:36:00,105.185,105.225,105.185,105.225,147770564.0
2006-09-14 11:37:00,105.228,105.25,105.228,105.25,55442473.0
2006-09-14 11:38:00,105.245,105.245,105.237,105.245,58358337.0
2006-09-14 11:39:00,105.25,105.28,105.25,105.28,87826092.0
2006-09-14 11:40:00,105.277,105.293,105.255,105.293,66080468.0
2006-09-14 11:41:00,105.293,105.293,105.26,105.29,112190152.0
2006-09-14 11:42:00,105.28,105.307,105.263,105.28,161079988.0
2006-09-14 11:43:00,105.275,105.288,105.265,105.288,53105172.0
2006-09-14 11:44:00,105.29,105.305,105.28,105.305,42641049.0
2006-09-14 11:45:00,105.31,105.33,105.29,105.33,37345657.0
2006-09-14 11:46:00,105.33,105.33,105.27,105.27,56353665.0
2006-09-14 11:47:00,105.275,105.3,105.275,105.3,59446719.0
2006-09-14 11:48:00,105.31,105.35,105.29,105.31,77010793.0
2006-09-14 11:49:00,105.33,105.345,105.31,105.345,161480720.0
2006-09-14 11:50:00,105.34,105.345,105.285,105.345,103377510.0
2006-09-14 11:51:00,105.329,105.385,105.329,105.365,79178110.0
2006-09-14 11:52:00,105.365,105.365,105.33,105.34,64338831.0
2006-09-14 11:53:00,105.355,105.355,105.325,105.325,221260139.0
2006-09-14 11:54:00,105.34,105.34,105.315,105.315,119181981.0
2006-09-14 11:55:00,105.33,105.345,105.305,105.305,34164630.0
2006-09-14 11:56:00,105.34,105.34,105.31,105.335,107042609.0
2006-09-14 11:57:00,105.34,105.35,105.33,105.35,110631337.0
2006-09-14 11:58:00,105.35,105.36,105.315,105.332,54884663.0
2006-09-14 11:59:00,105.335,105.346,105.335,105.335,41101642.0
2006-09-14 12:00:00,105.345,105.353,105.33,105.353,145967811.0
2006-09-14 12:01:00,105.36,105.36,105.325,105.332,84788289.0
2006-09-14 12:02:00,105.295,105.35,105.295,105.35,131456321.0
2006-09-14 12:03:00,105.345,105.365,105.345,105.36,56913009.0
2006-09-14 12:04:00,105.365,105.365,105.332,105.365,54767642.0
2006-09-14 12:05:00,105.368,105.372,105.36,105.37,65809490.0
2006-09-14 12:06:00,105.38,105.38,105.36,105.38,47257585.0
2006-09-14 12:07:00,105.373,105.379,105.353,105.353,187163820.0
2006-09-14 12:08:00,105.365,105.365,105.325,105.36,51096528.0
2006-09-14 12:09:00,105.358,105.358,105.32,105.35,285624880.0
2006-09-14 12:10:00,105.355,105.355,105.25,105.335,73951648.0
2006-09-14 12:11:00,105.33,105.348,105.31,105.333,60900485.0
2006-09-14 12:12:00,105.335,105.335,105.31,105.313,84943755.0
2006-09-14 12:13:00,105.325,105.34,105.303,105.325,39525939.0
2006-09-14 12:14:00,105.32,105.32,105.28,105.295,52866324.0
2006-09-14 12:15:00,105.295,105.34,105.295,105.305,208709587.0
2006-09-14 12:16:00,105.31,105.41,105.31,105.365,14175586.0
2006-09-14 12:17:00,105.358,105.368,105.33,105.365,164237028.0
2006-09-14 12:18:00,105.365,105.37,105.33,105.37,152600983.0
2006-09-14 12:19:00,105.37,105.38,105.358,105.38,46949405.0
2006-09-14 12:20:00,105.38,105.38,105.33,105.36,49362573.0
2006-09-14 12:21:00,105.365,105.365,105.335,105.335,85909702.0
2006-09-14 12:22:00,105.33,105.35,105.31,105.345,59466044.0
2006-09-14 12:23:00,105.33,105.33,105.265,105.265,140637682.0
2006-09-14 12:24:00,105.315,105.345,105.303,105.32,30355792.0
2006-09-14 12:25:00,105.32,105.33,105.302,105.325,55570262.0
2006-09-14 12:26:00,105.325,105.331,105.308,105.322,43930119.0
2006-09-14 12:27:00,105.33,105.33,105.305,105.32,73659555.0
2006-09-14 12:28:00,105.315,105.315,105.295,105.31,51205855.0
2006-09-14 12:29:00,105.33,105.357,105.33,105.35,134485185.0
2006-09-14 12:30:00,105.355,105.38,105.347,105.365,150441550.0
2006-09-14 12:31:00,105.355,105.371,105.352,105.355,78752213.0
2006-09-14 12:32:00,105.348,105.38,105.348,105.38,17279039.0
2006-09-14 12:33:00,105.315,105.381,105.315,105.35,113270241.0
2006-09-14 12:34:00,105.353,105.366,105.353,105.353,119896654.0
2006-09-14 12:35:00,105.35,105.372,105.345,105.35,136613139.0
2006-09-14 12:36:00,105.35,105.393,105.35,105.375,81209422.0
2006-09-14 12:37:00,105.375,105.375,105.31,105.33,59344122.0
2006-09-14 12:38:00,105.33,105.343,105.29,105.33,52216590.0
2006-09-14 12:39:00,105.333,105.375,105.312,105.375,82242277.0
2006-09-14 12:40:00,105.363,105.363,105.33,105.33,59435882.0
2006-09-14 12:41:00,105.32,105.32,105.25,105.277,62103954.0
2006-09-14 12:42:00,105.27,105.27,105.235,105.25,60348509.0
2006-09-14 12:43:00,105.25,105.275,105.232,105.275,74068320.0
2006-09-14 12:44:00,105.275,105.299,105.25,105.297,92832388.0
2006-09-14 12:45:00,105.3,105.308,105.29,105.305,82652970.0
2006-09-14 12:46:00,105.3,105.333,105.275,105.275,31633040.0
2006-09-14 12:47:00,105.275,105.292,105.26,105.28,61824606.0
2006-09-14 12:48:00,105.275,105.315,105.235,105.3,38241737.0
2006-09-14 12:49:00,105.295,105.305,105.25,105.29,63344949.0
2006-09-14 12:50:00,105.283,105.315,105.267,105.287,96847868.0
2006-09-14 12:51:00,105.285,105.285,105.25,105.28,73624908.0
2006-09-14 12:52:00,105.27,105.27,105.247,105.247,106981188.0
2006-09-14 12:53:00,105.255,105.265,105.232,105.257,27992297.0
2006-09-14 12:54:00,105.27,105.29,105.265,105.29,159998547.0
2006-09-14 12:55:00,105.265,105.27,105.245,105.252,285646607.0
2006-09-14 12:56:00,105.26,105.27,105.243,105.243,163223044.0
2006-09-14 12:57:00,105.25,105.28,105.235,105.28,31976934.0
2006-09-14 12:58:00,105.28,105.28,105.24,105.265,84201448.0
2006-09-14 12:59:00,105.27,105.285,105.255,105.263,71990512.0
2006-09-14 13:00:00,105.26,105.275,105.24,105.265,103183579.0
2006-09-14 13:01:00,105.27,105.285,105.26,105.26,65204283.0
2006-09-14 13:02:00,105.245,105.245,105.225,105.225,222872472.0
2006-09-14 13:03:00,105.23,105.245,105.23,105.235,17408226.0
2006-09-14 13:04:00,105.25,105.26,105.217,105.26,85637035.0
2006-09-14 13:05:00,105.25,105.265,105.24,105.24,58934768.0
2006-09-14 13:06:00,105.235,105.264,105.235,105.245,46979767.0
2006-09-14 13:07:00,105.25,105.255,105.245,105.245,31210253.0
2006-09-14 13:08:00,105.243,105.255,105.215,105.225,111128527.0
2006-09-14 13:09:00,105.223,105.24,105.2,105.225,41989597.0
2006-09-14 13:10:00,105.225,105.25,105.215,105.25,90020058.0
2006-09-14 13:11:00,105.25,105.25,105.21,105.245,31179498.0
2006-09-14 13:12:00,105.245,105.245,105.21,105.215,39403508.0
2006-09-14 13:13:00,105.22,105.22,105.17,105.17,70222134.0
2006-09-14 13:14:00,105.17,105.22,105.17,105.195,27150950.0
2006-09-14 13:15:00,105.205,105.24,105.18,105.24,94014513.0
2006-09-14 13:16:00,105.24,105.256,105.205,105.205,49178753.0
2006-09-14 13:17:00,105.195,105.255,105.183,105.255,29202700.0
2006-09-14 13:18:00,105.238,105.255,105.208,105.215,58320665.0
2006-09-14 13:19:00,105.23,105.26,105.23,105.25,41613151.0
2006-09-14 13:20:00,105.25,105.27,105.23,105.27,28801724.0
2006-09-14 13:21:00,105.26,105.285,105.25,105.28,42830256.0
2006-09-14 13:22:00,105.27,105.29,105.256,105.275,82649805.0
2006-09-14 13:23:00,105.27,105.29,105.253,105.253,59124410.0
2006-09-14 13:24:00,105.253,105.285,105.253,105.285,26404540.0
2006-09-14 13:25:00,105.285,105.297,105.268,105.275,117032041.0
2006-09-14 13:26:00,105.28,105.296,105.26,105.295,67747569.0
2006-09-14 13:27:00,105.28,105.28,105.254,105.255,55303976.0
2006-09-14 13:28:00,105.25,105.32,105.25,105.32,172025788.0
2006-09-14 13:29:00,105.315,105.395,105.31,105.375,51066611.0
2006-09-14 13:30:00,105.37,105.45,105.36,105.39,117551981.0
2006-09-14 13:31:00,105.395,105.415,105.325,105.335,126377010.0
2006-09-14 13:32:00,105.335,105.365,105.33,105.34,75176611.0
2006-09-14 13:33:00,105.338,105.35,105.285,105.305,95316812.0
2006-09-14 13:34:00,105.293,105.32,105.215,105.215,48383533.0
2006-09-14 13:35:00,105.245,105.28,105.225,105.26,117338811.0
2006-09-14 13:36:00,105.265,105.305,105.25,105.305,11590357.0
2006-09-14 13:37:00,105.273,105.293,105.235,105.27,75545527.0
2006-09-14 13:38:00,105.26,105.295,105.25,105.25,86031634.0
2006-09-14 13:39:00,105.265,105.27,105.235,105.27,56985543.0
2006-09-14 13:40:00,105.265,105.285,105.26,105.26,188118468.0
2006-09-14 13:41:00,105.285,105.302,105.25,105.28,71167300.0
2006-09-14 13:42:00,105.287,105.291,105.253,105.285,34283362.0
2006-09-14 13:43:00,105.265,105.265,105.22,105.25,21164153.0
2006-09-14 13:44:00,105.24,105.275,105.227,105.275,119550408.0
2006-09-14 13:45:00,105.27,105.295,105.232,105.263,200516711.0
2006-09-14 13:46:00,105.27,105.27,105.235,105.27,34287227.0
2006-09-14 13:47:00,105.27,105.27,105.248,105.25,47873881.0
2006-09-14 13:48:00,105.245,105.267,105.23,105.238,35732785.0
2006-09-14 13:49:00,105.245,105.245,105.195,105.223,63414693.0
2006-09-14 13:50:00,105.24,105.245,105.2,105.205,64551715.0
2006-09-14 13:51:00,105.21,105.21,105.165,105.165,41563385.0
2006-09-14 13:52:00,105.19,105.2,105.185,105.185,134743631.0
2006-09-14 13:53:00,105.2,105.285,105.19,105.285,29563286.0
2006-09-14 13:54:00,105.275,105.295,105.195,105.197,272750503.0
2006-09-14 13:55:00,105.21,105.24,105.19,105.215,58541710.0
2006-09-14 13:56:00,105.215,105.25,105.188,105.25,77569323.0
2006-09-14 13:57:00,105.245,105.245,105.19,105.24,66863755.0
2006-09-14 13:58:00,105.24,105.24,105.187,105.23,69225738.0
2006-09-14 13:59:00,105.242,105.253,105.195,105.205,61468580.0
2006-09-14 14:00:00,105.21,105.26,105.202,105.26,18674322.0
2006-09-14 14:01:00,105.26,105.27,105.2,105.255,22278868.0
2006-09-14 14:02:00,105.255,105.277,105.205,105.22,106903795.0
2006-09-14 14:03:00,105.247,105.255,105.188,105.188,52555741.0
2006-09-14 14:04:00,105.19,105.25,105.168,105.23,35537016.0
2006-09-14 14:05:00,105.168,105.252,105.168,105.23,47662627.0
2006-09-14 14:06:00,105.23,105.26,105.225,105.235,27816080.0
2006-09-14 14:07:00,105.235,105.242,105.215,105.242,12970891.0
2006-09-14 14:08:00,105.24,105.249,105.235,105.245,133199666.0
2006-09-14 14:09:00,105.245,105.255,105.23,105.235,17777807.0
2006-09-14 14:10:00,105.235,105.255,105.205,105.25,40308134.0
2006-09-14 14:11:00,105.23,105.27,105.23,105.255,68107390.0
2006-09-14 14:12:00,105.25,105.273,105.195,105.25,84590393.0
2006-09-14 14:13:00,105.24,105.265,105.227,105.265,111595686.0
2006-09-14 14:14:00,105.275,105.275,105.212,105.255,44214613.0
2006-09-14 14:15:00,105.245,105.28,105.245,105.28,35529888.0
2006-09-14 14:16:00,105.275,105.275,105.18,105.23,52335369.0
2006-09-14 14:17:00,105.23,105.25,105.17,105.23,49725546.0
2006-09-14 14:18:00,105.23,105.25,105.215,105.24,47240067.0
2006-09-14 14:19:00,105.24,105.258,105.225,105.235,29016672.0
2006-09-14 14:20:00,105.23,105.243,105.2,105.23,252944520.0
2006-09-14 14:21:00,105.225,105.245,105.145,105.22,81148673.0
2006-09-14 14:22:00,105.21,105.21,105.15,105.15,75022442.0
2006-09-14 14:23:00,105.155,105.183,105.155,105.183,96695123.0
2006-09-14 14:24:00,105.19,105.195,105.14,105.195,147573272.0
2006-09-14 14:25:00,105.2,105.2,105.14,105.183,40384512.0
2006-09-14 14:26:00,105.185,105.21,105.153,105.19,103866682.0
2006-09-14 14:27:00,105.187,105.245,105.187,105.23,9542418.0
2006-09-14 14:28:00,105.22,105.283,105.203,105.27,87085460.0
2006-09-14 14:29:00,105.265,105.265,105.18,105.202,57810786.0
2006-09-14 14:30:00,105.21,105.323,105.185,105.3,21819040.0
2006-09-14 14:31:00,105.3,105.3,105.212,105.272,48200734.0
2006-09-14 14:32:00,105.28,105.283,105.225,105.26,113407021.0
2006-09-14 14:33:00,105.29,105.305,105.24,105.26,27853474.0
2006-09-14 14:34:00,105.26,105.26,105.17,105.2,33204631.0
2006-09-14 14:35:00,105.19,105.253,105.185,105.245,118936441.0
2006-09-14 14:36:00,105.245,105.305,105.21,105.277,82583787.0
2006-09-14 14:37:00,105.3,105.315,105.23,105.26,19485676.0
2006-09-14 14:38:00,105.265,105.32,105.234,105.3,58822961.0
2006-09-14 14:39:00,105.29,105.352,105.29,105.315,50796043.0
2006-09-14 14:40:00,105.34,105.36,105.31,105.36,17640210.0
2006-09-14 14:41:00,105.34,105.36,105.27,105.28,9519045.0
2006-09-14 14:42:00,105.28,105.307,105.25,105.275,71740831.0
2006-09-14 14:43:00,105.25,105.32,105.245,105.3,62114529.0
2006-09-14 14:44:00,105.285,105.33,105.24,105.31,153680879.0
2006-09-14 14:45:00,105.315,105.34,105.285,105.325,121969509.0
2006-09-14 14:46:00,105.335,105.335,105.302,105.302,40302751.0
2006-09-14 14:47:00,105.31,105.34,105.29,105.32,29251696.0
2006-09-14 14:48:00,105.32,105.34,105.3,105.31,54357888.0
2006-09-14 14:49:00,105.312,105.312,105.284,105.3,88335071.0
2006-09-14 14:50:00,105.305,105.33,105.293,105.31,59700420.0
2006-09-14 14:51:00,105.315,105.415,105.315,105.393,112207929.0
2006-09-14 14:52:00,105.385,105.391,105.353,105.385,107295952.0
2006-09-14 14:53:00,105.39,105.395,105.355,105.37,102201076.0
2006-09-14 14:54:00,105.372,105.425,105.372,105.425,34329590.0
2006-09-14 14:55:00,105.425,105.435,105.405,105.405,44609730.0
2006-09-14 14:56:00,105.405,105.432,105.405,105.42,99856408.0
2006-09-14 14:57:00,105.42,105.465,105.385,105.44,87070650.0
2006-09-14 14:58:00,105.43,105.43,105.395,105.395,36081735.0
2006-09-14 14:59:00,105.41,105.41,105.375,105.39,58197519.0
2006-09-14 15:00:00,105.385,105.416,105.385,105.413,43642756.0
2006-09-14 15:01:00,105.425,105.48,105.366,105.452,44202518.0
2006-09-14 15:02:00,105.45,105.502,105.437,105.495,233741728.0
2006-09-14 15:03:00,105.492,105.52,105.465,105.495,103677499.0
2006-09-14 15:04:00,105.52,105.58,105.495,105.58,48463614.0
2006-09-14 15:05:00,105.59,105.597,105.52,105.59,76773109.0
2006-09-14 15:06:00,105.58,105.71,105.58,105.61,74032588.0
2006-09-14 15:07:00,105.61,105.642,105.57,105.62,160249733.0
2006-09-14 15:08:00,105.602,105.65,105.565,105.58,59402852.0
2006-09-14 15:09:00,105.595,105.595,105.54,105.57,25469830.0
2006-09-14 15:10:00,105.555,105.595,105.525,105.595,26890003.0
2006-09-14 15:11:00,105.6,105.6,105.53,105.577,137918865.0
2006-09-14 15:12:00,105.59,105.595,105.54,105.545,115928931.0
2006-09-14 15:13:00,105.58,105.585,105.545,105.56,109175198.0
2006-09-14 15:14:00,105.575,105.585,105.525,105.577,136089900.0
2006-09-14 15:15:00,105.578,105.578,105.51,105.525,44817208.0
2006-09-14 15:16:00,105.517,105.572,105.5,105.5,38963508.0
2006-09-14 15:17:00,105.515,105.535,105.485,105.53,58294717.0
2006-09-14 15:18:00,105.525,105.54,105.458,105.495,85050352.0
2006-09-14 15:19:00,105.488,105.535,105.479,105.515,106276434.0
2006-09-14 15:20:00,105.52,105.526,105.482,105.52,29271301.0
2006-09-14 15:21:00,105.53,105.53,105.46,105.47,30255099.0
2006-09-14 15:22:00,105.475,105.535,105.45,105.51,5851514.0
2006-09-14 15:23:00,105.51,105.575,105.482,105.575,45401932.0
2006-09-14 15:24:00,105.565,105.565,105.535,105.547,58834018.0
2006-09-14 15:25:00,105.55,105.575,105.535,105.568,39765183.0
2006-09-14 15:26:00,105.56,105.56,105.525,105.545,50538522.0
2006-09-14 15:27:00,105.55,105.553,105.53,105.543,133802711.0
2006-09-14 15:28:00,105.55,105.57,105.517,105.555,41337811.0
2006-09-14 15:29:00,105.55,105.573,105.545,105.573,81643725.0
2006-09-14 15:30:00,105.583,105.583,105.53,105.53,41545939.0
2006-09-14 15:31:00,105.563,105.57,105.51,105.57,65953800.0
2006-09-14 15:32:00,105.565,105.59,105.55,105.59,32478902.0
2006-09-14 15:33:00,105.585,105.6,105.519,105.555,55808266.0
2006-09-14 15:34:00,105.57,105.61,105.55,105.575,112161349.0
2006-09-14 15:35:00,105.545,105.563,105.525,105.543,62205346.0
2006-09-14 15:36:00,105.53,105.59,105.506,105.56,98070375.0
2006-09-14 15:37:00,105.575,105.58,105.56,105.58,61228309.0
2006-09-14 15:38:00,105.588,105.6,105.54,105.58,38412552.0
2006-09-14 15:39:00,105.57,105.57,105.54,105.555,83193651.0
2006-09-14 15:40:00,105.565,105.565,105.492,105.498,145791643.0
2006-09-14 15:41:00,105.525,105.527,105.457,105.495,98446288.0
2006-09-14 15:42:00,105.495,105.523,105.49,105.515,57498721.0
2006-09-14 15:43:00,105.52,105.527,105.49,105.525,59644771.0
2006-09-14 15:44:00,105.515,105.515,105.465,105.49,71371301.0
2006-09-14 15:45:00,105.49,105.5,105.46,105.48,67338225.0
2006-09-14 15:46:00,105.485,105.485,105.39,105.42,62545238.0
2006-09-14 15:47:00,105.44,105.445,105.37,105.445,53233035.0
2006-09-14 15:48:00,105.437,105.437,105.375,105.405,53127680.0
2006-09-14 15:49:00,105.405,105.405,105.35,105.385,52700633.0
2006-09-14 15:50:00,105.387,105.428,105.355,105.428,112566463.0
2006-09-14 15:51:00,105.44,105.445,105.385,105.415,52301808.0
2006-09-14 15:52:00,105.425,105.45,105.393,105.45,139850894.0
2006-09-14 15:53:00,105.45,105.45,105.39,105.42,146925085.0
2006-09-14 15:54:00,105.42,105.42,105.375,105.395,53010651.0
2006-09-14 15:55:00,105.4,105.415,105.35,105.36,48704177.0
2006-09-14 15:56:00,105.385,105.415,105.353,105.405,53911566.0
2006-09-14 15:57:00,105.393,105.393,105.343,105.343,104372418.0
2006-09-14 15:58:00,105.317,105.355,105.275,105.32,51078576.0
2006-09-14 15:59:00,105.315,105.35,105.255,105.35,15919819.0
2006-09-14 16:00:00,105.34,105.38,105.325,105.335,56978319.0
2006-09-14 16:01:00,105.345,105.385,105.32,105.345,98512735.0
2006-09-14 16:02:00,105.38,105.4,105.335,105.38,69061575.0
2006-09-14 16:03:00,105.345,105.417,105.338,105.342,54508596.0
2006-09-14 16:04:00,105.315,105.36,105.282,105.36,33242861.0
2006-09-14 16:05:00,105.355,105.425,105.345,105.41,51686174.0
2006-09-14 16:06:00,105.4,105.43,105.39,105.4,10720406.0
2006-09-14 16:07:00,105.4,105.41,105.38,105.41,45362321.0
2006-09-14 16:08:00,105.41,105.425,105.355,105.385,63756743.0
2006-09-14 16:09:00,105.385,105.385,105.315,105.365,49149572.0
2006-09-14 16:10:00,105.36,105.375,105.345,105.375,68058508.0
2006-09-14 16:11:00,105.378,105.378,105.34,105.34,36831440.0
2006-09-14 16:12:00,105.34,105.34,105.275,105.29,78764323.0
2006-09-14 16:13:00,105.29,105.333,105.29,105.333,140550244.0
2006-09-14 16:14:00,105.327,105.35,105.325,105.35,26170711.0
2006-09-14 16:15:00,105.33,105.357,105.305,105.357,39440401.0
2006-09-14 16:16:00,105.352,105.352,105.27,105.27,80121695.0
2006-09-14 16:17:00,105.28,105.325,105.243,105.325,43781103.0
2006-09-14 16:18:00,105.32,105.325,105.285,105.298,75491403.0
2006-09-14 16:19:00,105.315,105.355,105.292,105.31,50779876.0
2006-09-14 16:20:00,105.322,105.322,105.235,105.235,57697762.0
2006-09-14 16:21:00,105.295,105.325,105.23,105.29,36606874.0
2006-09-14 16:22:00,105.28,105.3,105.25,105.285,18757286.0
2006-09-14 16:23:00,105.295,105.32,105.265,105.27,41795113.0
2006-09-14 16:24:00,105.275,105.275,105.205,105.245,125667905.0
2006-09-14 16:25:00,105.227,105.253,105.185,105.22,27267968.0
2006-09-14 16:26:00,105.21,105.24,105.185,105.24,85543473.0
2006-09-14 16:27:00,105.235,105.245,105.195,105.195,26142859.0
2006-09-14 16:28:00,105.19,105.21,105.18,105.18,39510454.0
2006-09-14 16:29:00,105.2,105.222,105.17,105.215,90563991.0
2006-09-14 16:30:00,105.2,105.245,105.2,105.23,50369971.0
2006-09-14 16:31:00,105.237,105.237,105.145,105.16,47897749.0
2006-09-14 16:32:00,105.145,105.22,105.145,105.215,154969524.0
2006-09-14 16:33:00,105.21,105.21,105.19,105.19,90752226.0
2006-09-14 16:34:00,105.19,105.205,105.157,105.205,124991075.0
2006-09-14 16:35:00,105.205,105.23,105.146,105.23,44510280.0
2006-09-14 16:36:00,105.185,105.255,105.185,105.23,90008275.0
2006-09-14 16:37:00,105.222,105.275,105.2,105.225,65773603.0
2006-09-14 16:38:00,105.23,105.265,105.18,105.215,31853188.0
2006-09-14 16:39:00,105.202,105.225,105.18,105.21,181441964.0
2006-09-14 16:40:00,105.2,105.2,105.155,105.185,77033022.0
2006-09-14 16:41:00,105.182,105.213,105.182,105.19,31233732.0
2006-09-14 16:42:00,105.17,105.24,105.17,105.21,57257023.0
2006-09-14 16:43:00,105.225,105.225,105.18,105.215,55378844.0
2006-09-14 16:44:00,105.212,105.212,105.14,105.18,57000441.0
2006-09-14 16:45:00,105.18,105.225,105.158,105.225,36760831.0
2006-09-14 16:46:00,105.207,105.225,105.198,105.21,159297224.0
2006-09-14 16:47:00,105.19,105.24,105.18,105.24,130577170.0
2006-09-14 16:48:00,105.242,105.285,105.22,105.285,166663282.0
2006-09-14 16:49:00,105.28,105.3,105.222,105.235,96522768.0
2006-09-14 16:50:00,105.255,105.27,105.21,105.22,114119565.0
2006-09-14 16:51:00,105.22,105.245,105.217,105.23,109618466.0
2006-09-14 16:52:00,105.24,105.255,105.195,105.22,140498887.0
2006-09-14 16:53:00,105.23,105.23,105.205,105.21,14875716.0
2006-09-14 16:54:00,105.21,105.245,105.2,105.23,155708013.0
2006-09-14 16:55:00,105.22,105.28,105.187,105.263,148815507.0
2006-09-14 16:56:00,105.265,105.265,105.185,105.19,40596868.0
2006-09-14 16:57:00,105.2,105.225,105.175,105.192,41858192.0
2006-09-14 16:58:00,105.198,105.22,105.152,105.21,65504659.0
2006-09-14 16:59:00,105.215,105.24,105.14,105.14,70973226.0
2006-09-14 17:00:00,105.123,105.157,105.07,105.085,83929425.0
2006-09-14 17:01:00,105.115,105.115,105.037,105.115,53373837.0
2006-09-14 17:02:00,105.117,105.13,105.08,105.08,49616777.0
2006-09-14 17:03:00,105.08,105.105,105.048,105.09,23496400.0
2006-09-14 17:04:00,105.09,105.125,105.04,105.123,140617433.0
2006-09-14 17:05:00,105.115,105.165,105.1,105.14,37334417.0
2006-09-14 17:06:00,105.13,105.18,105.12,105.142,80211356.0
2006-09-14 17:07:00,105.155,105.19,105.14,105.19,62297251.0
2006-09-14 17:08:00,105.19,105.19,105.14,105.14,33018622.0
2006-09-14 17:09:00,105.14,105.185,105.12,105.185,173142692.0
2006-09-14 17:10:00,105.18,105.2,105.175,105.175,60772925.0
2006-09-14 17:11:00,105.18,105.21,105.15,105.17,119142977.0
2006-09-14 17:12:00,105.175,105.175,105.1,105.135,131850164.0
2006-09-14 17:13:00,105.125,105.153,105.11,105.153,99569098.0
2006-09-14 17:14:00,105.145,105.18,105.11,105.15,65192209.0
2006-09-14 17:15:00,105.165,105.165,105.12,105.12,119672969.0
2006-09-14 17:16:00,105.11,105.165,105.101,105.145,70617853.0
2006-09-14 17:17:00,105.147,105.173,105.13,105.163,32654616.0
2006-09-14 17:18:00,105.16,105.2,105.115,105.185,40091243.0
2006-09-14 17:19:00,105.175,105.195,105.143,105.17,30020396.0
2006-09-14 17:20:00,105.185,105.21,105.155,105.17,74749628.0
2006-09-14 17:21:00,105.18,105.2,105.16,105.175,69510329.0
2006-09-14 17:22:00,105.17,105.19,105.1,105.145,115434880.0
2006-09-14 17:23:00,105.145,105.177,105.145,105.153,89489899.0
2006-09-14 17:24:00,105.133,105.178,105.105,105.178,103285476.0
2006-09-14 17:25:00,105.175,105.185,105.153,105.165,14414793.0
2006-09-14 17:26:00,105.175,105.185,105.132,105.15,24809382.0
2006-09-14 17:27:00,105.15,105.16,105.135,105.16,56372115.0
2006-09-14 17:28:00,105.17,105.185,105.17,105.17,95042006.0
2006-09-14 17:29:00,105.175,105.185,105.123,105.137,46215788.0
2006-09-14 17:30:00,105.155,105.155,105.115,105.13,85232350.0
2006-09-14 17:31:00,105.145,105.145,105.12,105.12,25410930.0
2006-09-14 17:32:00,105.145,105.17,105.095,105.17,96582956.0
2006-09-14 17:33:00,105.167,105.167,105.112,105.132,112433503.0
2006-09-14 17:34:00,105.135,105.138,105.115,105.115,22841948.0
2006-09-14 17:35:00,105.12,105.175,105.12,105.165,111194365.0
2006-09-14 17:36:00,105.168,105.168,105.115,105.165,28753695.0
2006-09-14 17:37:00,105.17,105.175,105.15,105.175,22324520.0
2006-09-14 17:38:00,105.155,105.19,105.145,105.145,20756981.0
2006-09-14 17:39:00,105.165,105.172,105.15,105.172,23582258.0
2006-09-14 17:40:00,105.18,105.19,105.155,105.172,41011305.0
2006-09-14 17:41:00,105.175,105.187,105.13,105.155,40483520.0
2006-09-14 17:42:00,105.155,105.18,105.145,105.175,118802506.0
2006-09-14 17:43:00,105.19,105.192,105.131,105.16,117456271.0
2006-09-14 17:44:00,105.173,105.173,105.13,105.155,27016286.0
2006-09-14 17:45:00,105.153,105.18,105.135,105.18,57611880.0
2006-09-14 17:46:00,105.195,105.207,105.18,105.2,110044627.0
2006-09-14 17:47:00,105.21,105.22,105.195,105.22,19761324.0
2006-09-14 17:48:00,105.215,105.23,105.19,105.22,102471679.0
2006-09-14 17:49:00,105.22,105.22,105.173,105.205,35412635.0
2006-09-14 17:50:00,105.2,105.215,105.148,105.185,156691228.0
2006-09-14 17:51:00,105.19,105.193,105.11,105.193,24006431.0
2006-09-14 17:52:00,105.195,105.215,105.195,105.197,163143572.0
2006-09-14 17:53:00,105.205,105.23,105.192,105.22,139116055.0
2006-09-14 17:54:00,105.215,105.225,105.19,105.19,143662898.0
2006-09-14 17:55:00,105.2,105.2,105.18,105.18,49998881.0
2006-09-14 17:56:00,105.18,105.25,105.18,105.22,113529959.0
2006-09-14 17:57:00,105.215,105.245,105.2,105.2,79316779.0
2006-09-14 17:58:00,105.2,105.227,105.187,105.2,63664427.0
2006-09-14 17:59:00,105.205,105.265,105.195,105.225,58412900.0
2006-09-14 18:00:00,105.242,105.293,105.242,105.293,73290040.0
2006-09-14 18:01:00,105.3,105.3,105.255,105.27,41808809.0
2006-09-14 18:02:00,105.275,105.286,105.275,105.28,87952920.0
2006-09-14 18:03:00,105.275,105.29,105.242,105.26,137876482.0
2006-09-14 18:04:00,105.267,105.282,105.266,105.282,48181945.0
2006-09-14 18:05:00,105.255,105.29,105.245,105.27,47232227.0
2006-09-14 18:06:00,105.255,105.263,105.235,105.263,70893387.0
2006-09-14 18:07:00,105.26,105.265,105.25,105.263,122908562.0
2006-09-14 18:08:00,105.263,105.282,105.237,105.25,58041917.0
2006-09-14 18:09:00,105.28,105.287,105.265,105.275,201021769.0
2006-09-14 18:10:00,105.28,105.285,105.217,105.285,21890444.0
2006-09-14 18:11:00,105.267,105.302,105.267,105.285,129601165.0
2006-09-14 18:12:00,105.3,105.3,105.273,105.275,93160949.0
2006-09-14 18:13:00,105.275,105.3,105.255,105.29,46385392.0
2006-09-14 18:14:00,105.273,105.285,105.255,105.265,298775012.0
2006-09-14 18:15:00,105.265,105.265,105.22,105.23,69429993.0
2006-09-14 18:16:00,105.23,105.26,105.21,105.24,74957443.0
2006-09-14 18:17:00,105.215,105.325,105.215,105.3,46913057.0
2006-09-14 18:18:00,105.3,105.3,105.245,105.245,69941078.0
2006-09-14 18:19:00,105.245,105.315,105.245,105.315,38754440.0
2006-09-14 18:20:00,105.315,105.323,105.243,105.305,155321308.0
2006-09-14 18:21:00,105.313,105.313,105.283,105.295,55167923.0
2006-09-14 18:22:00,105.295,105.295,105.253,105.28,24700949.0
2006-09-14 18:23:00,105.285,105.285,105.245,105.28,161999255.0
2006-09-14 18:24:00,105.285,105.35,105.285,105.34,60724468.0
2006-09-14 18:25:00,105.32,105.34,105.285,105.32,77595238.0
2006-09-14 18:26:00,105.325,105.34,105.285,105.333,97918465.0
2006-09-14 18:27:00,105.33,105.345,105.32,105.32,74472900.0
2006-09-14 18:28:00,105.307,105.335,105.3,105.31,128159357.0
2006-09-14 18:29:00,105.315,105.326,105.303,105.317,107676439.0
2006-09-14 18:30:00,105.323,105.323,105.255,105.285,76619673.0
2006-09-14 18:31:00,105.255,105.29,105.25,105.25,28811257.0
2006-09-14 18:32:00,105.26,105.26,105.223,105.223,110182455.0
2006-09-14 18:33:00,105.23,105.254,105.225,105.24,65065074.0
2006-09-14 18:34:00,105.23,105.233,105.2,105.23,199548322.0
2006-09-14 18:35:00,105.235,105.243,105.198,105.233,163673521.0
2006-09-14 18:36:00,105.24,105.245,105.21,105.21,58877017.0
2006-09-14 18:37:00,105.225,105.225,105.2,105.215,103509517.0
2006-09-14 18:38:00,105.225,105.24,105.18,105.21,27148969.0
2006-09-14 18:39:00,105.21,105.23,105.202,105.202,43514317.0
2006-09-14 18:40:00,105.197,105.22,105.19,105.22,92599763.0
2006-09-14 18:41:00,105.22,105.237,105.183,105.195,149154548.0
2006-09-14 18:42:00,105.215,105.215,105.18,105.18,55417342.0
2006-09-14 18:43:00,105.177,105.205,105.153,105.175,81621890.0
2006-09-14 18:44:00,105.168,105.168,105.095,105.125,81196419.0
2006-09-14 18:45:00,105.145,105.145,105.115,105.14,19209178.0
2006-09-14 18:46:00,105.133,105.133,105.095,105.115,390328767.0
2006-09-14 18:47:00,105.135,105.135,105.08,105.1,110920875.0
2006-09-14 18:48:00,105.11,105.17,105.11,105.17,68531584.0
2006-09-14 18:49:00,105.162,105.162,105.135,105.158,10393311.0
2006-09-14 18:50:00,105.175,105.176,105.153,105.153,55432841.0
2006-09-14 18:51:00,105.155,105.155,105.095,105.145,94105068.0
2006-09-14 18:52:00,105.143,105.143,105.095,105.133,63376694.0
2006-09-14 18:53:00,105.135,105.165,105.13,105.165,33915161.0
2006-09-14 18:54:00,105.165,105.175,105.125,105.175,89447019.0
2006-09-14 18:55:00,105.172,105.172,105.1,105.14,120154263.0
2006-09-14 18:56:00,105.135,105.16,105.112,105.14,47510644.0
2006-09-14 18:57:00,105.135,105.175,105.135,105.15,45874995.0
2006-09-14 18:59:00,105.14,105.18,105.13,105.16,171767666.0
2006-09-14 19:00:00,105.155,105.175,105.147,105.175,170644535.0
2006-09-14 19:01:00,105.15,105.18,105.15,105.18,25734686.0
2006-09-14 19:02:00,105.18,105.19,105.155,105.17,34705206.0
2006-09-14 19:03:00,105.173,105.19,105.152,105.16,80823179.0
2006-09-14 19:04:00,105.17,105.18,105.153,105.155,57383024.0
2006-09-14 19:05:00,105.155,105.169,105.138,105.163,31204541.0
2006-09-14 19:06:00,105.16,105.16,105.13,105.135,64627296.0
2006-09-14 19:07:00,105.125,105.147,105.125,105.14,82689065.0
2006-09-14 19:09:00,105.145,105.154,105.115,105.125,69208327.0
2006-09-14 19:10:00,105.14,105.15,105.115,105.135,29794482.0
2006-09-14 19:11:00,105.145,105.155,105.13,105.15,103649430.0
2006-09-14 19:12:00,105.14,105.14,105.105,105.105,88502453.0
2006-09-14 19:13:00,105.103,105.115,105.1,105.11,110598110.0
2006-09-14 19:14:00,105.103,105.138,105.103,105.105,94408211.0
2006-09-14 19:15:00,105.11,105.12,105.09,105.12,36686756.0
2006-09-14 19:16:00,105.11,105.11,105.06,105.078,94227846.0
2006-09-14 19:17:00,105.08,105.08,105.02,105.065,60792102.0
2006-09-14 19:18:00,105.055,105.07,105.025,105.045,29123535.0
2006-09-14 19:19:00,105.05,105.05,105.025,105.025,77395672.0
2006-09-14 19:20:00,105.04,105.06,105.015,105.015,29634908.0
2006-09-14 19:21:00,105.025,105.028,105.005,105.02,16136607.0
2006-09-14 19:22:00,105.01,105.025,104.982,104.982,135115319.0
2006-09-14 19:23:00,104.962,104.975,104.895,104.91,91250907.0
2006-09-14 19:24:00,104.905,105.0,104.905,104.95,55118328.0
2006-09-14 19:25:00,104.992,104.992,104.95,104.955,82901350.0
2006-09-14 19:26:00,104.94,104.942,104.915,104.94,78163273.0
2006-09-14 19:27:00,104.907,104.975,104.907,104.94,28710241.0
2006-09-14 19:28:00,104.945,104.98,104.93,104.975,157400170.0
2006-09-14 19:29:00,104.965,105.015,104.965,104.965,44309899.0
2006-09-14 19:30:00,104.987,105.035,104.987,105.013,21164599.0
2006-09-14 19:31:00,105.017,105.028,105.003,105.012,74439128.0
2006-09-14 19:32:00,105.015,105.015,104.97,105.008,68697685.0
2006-09-14 19:33:00,104.985,105.04,104.97,105.04,53482624.0
2006-09-14 19:34:00,105.045,105.045,105.03,105.045,129883479.0
2006-09-14 19:35:00,105.043,105.043,105.008,105.008,23574245.0
2006-09-14 19:36:00,105.0,105.015,104.983,104.99,87066906.0
2006-09-14 19:37:00,104.99,105.02,104.99,105.0,68038900.0
2006-09-14 19:38:00,105.003,105.015,104.98,104.98,118811205.0
2006-09-14 19:39:00,104.97,105.01,104.97,104.985,42390502.0
2006-09-14 19:40:00,104.988,104.995,104.975,104.995,50486031.0
2006-09-14 19:41:00,105.005,105.01,104.995,105.0,88972676.0
2006-09-14 19:43:00,104.965,105.015,104.965,105.01,92159589.0
2006-09-14 19:44:00,105.01,105.02,104.993,104.993,78318678.0
2006-09-14 19:45:00,104.938,105.033,104.938,105.033,118744495.0
2006-09-14 19:46:00,105.035,105.041,104.997,104.997,111356995.0
2006-09-14 19:47:00,105.01,105.03,105.01,105.015,90582545.0
2006-09-14 19:48:00,105.03,105.037,104.995,105.03,114862222.0
2006-09-14 19:49:00,105.033,105.033,105.021,105.022,45801324.0
2006-09-14 19:50:00,105.017,105.045,105.017,105.032,134926638.0
2006-09-14 19:51:00,105.045,105.045,105.03,105.045,89743647.0
2006-09-14 19:52:00,105.045,105.08,105.011,105.08,43667203.0
2006-09-14 19:53:00,105.08,105.08,105.027,105.067,111110932.0
2006-09-14 19:54:00,105.065,105.088,105.05,105.05,41658152.0
2006-09-14 19:56:00,105.053,105.078,105.053,105.065,46302884.0
2006-09-14 19:57:00,105.065,105.07,105.06,105.062,107116238.0
2006-09-14 19:58:00,105.06,105.08,105.022,105.022,95514798.0
2006-09-14 19:59:00,105.02,105.05,105.02,105.05,18782798.0
2006-09-14 20:00:00,105.053,105.053,105.049,105.05,34695763.0
2006-09-14 20:01:00,105.045,105.067,105.01,105.055,24417124.0
2006-09-14 20:02:00,105.045,105.075,105.035,105.045,128952706.0
2006-09-14 20:03:00,105.055,105.073,105.055,105.058,41804779.0
2006-09-14 20:04:00,105.055,105.065,105.04,105.065,49254224.0
2006-09-14 20:05:00,105.05,105.05,105.015,105.015,119975942.0
2006-09-14 20:06:00,105.01,105.03,105.01,105.03,106045116.0
2006-09-14 20:07:00,105.038,105.056,105.038,105.052,65565181.0
2006-09-14 20:08:00,105.06,105.06,105.02,105.02,36220426.0
2006-09-14 20:09:00,105.02,105.04,105.02,105.04,78453075.0
2006-09-14 20:10:00,105.045,105.045,105.015,105.045,15810261.0
2006-09-14 20:11:00,105.05,105.05,105.003,105.015,26885886.0
2006-09-14 20:12:00,105.02,105.095,105.02,105.06,42997668.0
2006-09-14 20:13:00,105.055,105.095,105.055,105.085,28772369.0
2006-09-14 20:14:00,105.09,105.09,105.06,105.078,38515153.0
2006-09-14 20:15:00,105.075,105.075,105.045,105.06,49433748.0
2006-09-14 20:16:00,105.055,105.06,105.03,105.06,89108472.0
2006-09-14 20:17:00,105.05,105.05,105.02,105.02,68447722.0
2006-09-14 20:18:00,105.02,105.055,105.02,105.055,50557918.0
2006-09-14 20:19:00,105.06,105.06,105.02,105.045,91942384.0
2006-09-14 20:20:00,105.037,105.087,105.03,105.073,94261210.0
2006-09-14 20:21:00,105.075,105.086,105.053,105.085,57533181.0
2006-09-14 20:22:00,105.085,105.085,105.02,105.07,99306624.0
2006-09-14 20:23:00,105.07,105.092,105.07,105.085,22213262.0
2006-09-14 20:24:00,105.085,105.085,105.073,105.075,62284252.0
2006-09-14 20:25:00,105.075,105.075,105.055,105.075,83675571.0
2006-09-14 20:26:00,105.075,105.101,105.057,105.077,46664406.0
2006-09-14 20:27:00,105.09,105.09,105.03,105.07,78363944.0
2006-09-14 20:28:00,105.07,105.085,105.06,105.08,35000315.0
2006-09-14 20:29:00,105.075,105.085,105.05,105.065,43917477.0
2006-09-14 20:30:00,105.06,105.065,105.047,105.047,70860444.0
2006-09-14 20:31:00,105.055,105.09,105.055,105.09,20553316.0
2006-09-14 20:32:00,105.035,105.067,105.035,105.045,163548059.0
2006-09-14 20:33:00,105.045,105.085,105.045,105.052,45366254.0
2006-09-14 20:34:00,105.06,105.06,105.04,105.042,31029256.0
2006-09-14 20:35:00,105.04,105.06,105.023,105.023,16091124.0
2006-09-14 20:36:00,105.027,105.045,105.027,105.03,45628883.0
2006-09-14 20:37:00,105.035,105.075,105.03,105.075,47828126.0
2006-09-14 20:38:00,105.075,105.075,105.068,105.068,42868846.0
2006-09-14 20:39:00,105.07,105.08,105.065,105.065,88824241.0
2006-09-14 20:40:00,105.075,105.075,105.042,105.055,55020082.0
2006-09-14 20:41:00,105.06,105.07,105.059,105.062,27014754.0
2006-09-14 20:42:00,105.07,105.07,105.05,105.05,95904131.0
2006-09-14 20:43:00,105.053,105.07,105.035,105.07,30554299.0
2006-09-14 20:44:00,105.07,105.1,105.04,105.08,56581266.0
2006-09-14 20:45:00,105.063,105.083,105.063,105.083,21830839.0
2006-09-14 20:46:00,105.073,105.085,105.06,105.085,51083802.0
2006-09-14 20:47:00,105.09,105.09,105.03,105.075,65403336.0
2006-09-14 20:48:00,105.08,105.08,105.04,105.055,30658981.0
2006-09-14 20:49:00,105.04,105.063,105.025,105.04,91471529.0
2006-09-14 20:50:00,105.05,105.08,105.038,105.04,43802572.0
2006-09-14 20:51:00,105.042,105.064,105.042,105.055,119633374.0
2006-09-14 20:52:00,105.085,105.09,105.075,105.075,44281995.0
2006-09-14 20:53:00,105.08,105.08,105.055,105.055,58219356.0
2006-09-14 20:54:00,105.03,105.032,105.015,105.015,52843603.0
2006-09-14 20:55:00,105.025,105.065,105.025,105.053,19871087.0
2006-09-14 20:56:00,105.065,105.065,105.025,105.035,63609714.0
2006-09-14 20:57:00,105.03,105.056,105.015,105.015,58140723.0
2006-09-14 20:58:00,105.025,105.08,105.022,105.022,57343376.0
2006-09-14 20:59:00,105.025,105.08,105.002,105.07,34900261.0
2006-09-14 21:00:00,105.07,105.09,105.045,105.09,115021915.0
2006-09-14 21:01:00,105.085,105.087,105.07,105.083,74381700.0
2006-09-14 21:02:00,105.09,105.09,105.029,105.077,145757659.0
2006-09-14 21:03:00,105.075,105.076,105.064,105.065,26084523.0
2006-09-14 21:04:00,105.065,105.072,105.045,105.07,51368028.0
2006-09-14 21:06:00,105.062,105.075,105.053,105.053,70693481.0
2006-09-14 21:07:00,105.05,105.061,105.025,105.025,64934908.0
2006-09-14 21:08:00,105.025,105.055,105.025,105.03,7125440.0
2006-09-14 21:09:00,105.01,105.045,105.01,105.01,24126801.0
2006-09-14 21:11:00,105.01,105.065,105.01,105.065,123599570.0
2006-09-14 21:12:00,105.06,105.06,105.015,105.05,56056876.0
2006-09-14 21:13:00,105.045,105.058,105.005,105.055,21420869.0
2006-09-14 21:14:00,105.06,105.06,105.046,105.055,39137312.0
2006-09-14 21:16:00,105.055,105.055,105.011,105.015,62935956.0
2006-09-14 21:17:00,105.048,105.053,105.035,105.05,33823273.0
2006-09-14 21:19:00,105.06,105.06,105.025,105.04,44846711.0
2006-09-14 21:21:00,105.04,105.055,105.04,105.055,69275480.0
2006-09-14 21:22:00,105.06,105.06,105.038,105.038,39777483.0
2006-09-14 21:23:00,105.045,105.06,105.005,105.005,39485726.0
2006-09-14 21:24:00,105.06,105.09,105.06,105.09,19162653.0
2006-09-14 21:25:00,105.075,105.1,105.065,105.065,77669293.0
2006-09-14 21:26:00,105.083,105.093,105.07,105.083,52618853.0
2006-09-14 21:27:00,105.08,105.082,105.07,105.07,89638862.0
2006-09-14 21:28:00,105.057,105.09,105.057,105.09,36272374.0
2006-09-14 21:30:00,105.09,105.09,105.073,105.08,94681430.0
2006-09-14 21:31:00,105.085,105.088,105.068,105.068,41711174.0
2006-09-14 21:32:00,105.045,105.09,105.036,105.045,46283848.0
2006-09-14 21:33:00,105.045,105.08,105.045,105.07,57628540.0
2006-09-14 21:34:00,105.065,105.081,105.065,105.08,15378731.0
2006-09-14 21:35:00,105.075,105.082,105.03,105.045,67367422.0
2006-09-14 21:36:00,105.04,105.1,105.038,105.1,13119756.0
2006-09-14 21:37:00,105.095,105.103,105.075,105.103,55596674.0
2006-09-14 21:38:00,105.11,105.11,105.095,105.095,72884252.0
2006-09-14 21:39:00,105.1,105.11,105.09,105.09,18395829.0
2006-09-14 21:40:00,105.1,105.1,105.053,105.075,48880477.0
2006-09-14 21:41:00,105.075,105.075,105.05,105.07,101329026.0
2006-09-14 21:42:00,105.07,105.08,105.07,105.07,101795033.0
2006-09-14 21:43:00,105.08,105.09,105.05,105.07,37916851.0
2006-09-14 21:44:00,105.085,105.085,105.049,105.073,22600620.0
2006-09-14 21:45:00,105.08,105.085,105.07,105.08,81347061.0
2006-09-14 21:46:00,105.06,105.085,105.06,105.065,22617492.0
2006-09-14 21:47:00,105.052,105.096,105.05,105.065,64175961.0
2006-09-14 21:48:00,105.095,105.125,105.085,105.115,113236262.0
2006-09-14 21:49:00,105.135,105.157,105.115,105.142,133308402.0
2006-09-14 21:50:00,105.14,105.145,105.094,105.127,103584991.0
2006-09-14 21:51:00,105.153,105.17,105.14,105.145,57653461.0
2006-09-14 21:52:00,105.142,105.16,105.105,105.125,125927991.0
2006-09-14 21:53:00,105.102,105.14,105.102,105.12,50443288.0
2006-09-14 21:54:00,105.118,105.15,105.115,105.125,19590761.0
2006-09-14 21:55:00,105.13,105.13,105.1,105.13,65485617.0
2006-09-14 21:56:00,105.125,105.135,105.11,105.135,20718061.0
2006-09-14 21:58:00,105.115,105.13,105.09,105.12,59420455.0
2006-09-14 21:59:00,105.115,105.12,105.068,105.12,36629020.0
2006-09-14 22:00:00,105.12,105.12,105.1,105.11,80450922.0
2006-09-14 22:01:00,105.108,105.108,105.082,105.092,49378856.0
2006-09-14 22:02:00,105.08,105.12,105.06,105.06,65017247.0
2006-09-14 22:03:00,105.075,105.107,105.075,105.107,73520049.0
2006-09-14 22:04:00,105.105,105.125,105.105,105.125,124976940.0
2006-09-14 22:05:00,105.125,105.128,105.105,105.105,32377430.0
2006-09-14 22:06:00,105.103,105.103,105.103,105.103,6058971.0
2006-09-14 22:07:00,105.1,105.12,105.09,105.11,50421753.0
2006-09-14 22:08:00,105.11,105.136,105.11,105.13,59233042.0
2006-09-14 22:09:00,105.125,105.14,105.095,105.098,28415001.0
2006-09-14 22:10:00,105.088,105.13,105.088,105.13,159375888.0
2006-09-14 22:11:00,105.13,105.15,105.13,105.145,31064101.0
2006-09-14 22:12:00,105.14,105.151,105.135,105.135,55776945.0
2006-09-14 22:13:00,105.148,105.148,105.14,105.14,21204245.0
2006-09-14 22:14:00,105.143,105.158,105.125,105.15,29433126.0
2006-09-14 22:15:00,105.145,105.145,105.118,105.118,104676077.0
2006-09-14 22:16:00,105.12,105.12,105.08,105.1,35091086.0
2006-09-14 22:17:00,105.095,105.14,105.095,105.127,65801972.0
2006-09-14 22:18:00,105.12,105.133,105.12,105.12,36026791.0
2006-09-14 22:19:00,105.13,105.131,105.12,105.128,29287046.0
2006-09-14 22:21:00,105.14,105.14,105.132,105.133,25015525.0
2006-09-14 22:22:00,105.127,105.15,105.127,105.14,87595715.0
2006-09-14 22:23:00,105.133,105.15,105.116,105.14,93041815.0
2006-09-14 22:24:00,105.14,105.15,105.115,105.115,56610295.0
2006-09-14 22:25:00,105.112,105.145,105.055,105.055,142695403.0
2006-09-14 22:26:00,105.1,105.105,105.07,105.07,38373404.0
2006-09-14 22:27:00,105.075,105.123,105.075,105.12,19448942.0
2006-09-14 22:28:00,105.1,105.131,105.1,105.118,77279123.0
2006-09-14 22:29:00,105.115,105.13,105.1,105.13,45770045.0
2006-09-14 22:30:00,105.13,105.135,105.123,105.125,30327404.0
2006-09-14 22:31:00,105.125,105.13,105.12,105.125,37002975.0
2006-09-14 22:32:00,105.125,105.14,105.11,105.11,36746406.0
2006-09-14 22:33:00,105.115,105.125,105.115,105.125,25704680.0
2006-09-14 22:35:00,105.115,105.127,105.102,105.105,106333316.0
2006-09-14 22:36:00,105.12,105.121,105.105,105.115,231460702.0
2006-09-14 22:37:00,105.125,105.13,105.094,105.11,19060795.0
2006-09-14 22:38:00,105.103,105.14,105.085,105.085,45493796.0
2006-09-14 22:39:00,105.11,105.135,105.11,105.12,109068910.0
2006-09-14 22:40:00,105.12,105.135,105.12,105.135,74272309.0
2006-09-14 22:41:00,105.132,105.15,105.115,105.13,65869864.0
2006-09-14 22:42:00,105.125,105.15,105.124,105.125,10127816.0
2006-09-14 22:43:00,105.13,105.155,105.115,105.155,29921726.0
2006-09-14 22:44:00,105.145,105.17,105.145,105.17,65630030.0
2006-09-14 22:45:00,105.165,105.165,105.14,105.14,57544282.0
2006-09-14 22:46:00,105.137,105.173,105.137,105.14,168899133.0
2006-09-14 22:47:00,105.145,105.17,105.145,105.17,36640556.0
2006-09-14 22:48:00,105.165,105.165,105.14,105.15,41814038.0
2006-09-14 22:49:00,105.145,105.17,105.145,105.17,120334743.0
2006-09-14 22:50:00,105.135,105.18,105.135,105.175,98435705.0
2006-09-14 22:51:00,105.168,105.205,105.168,105.2,18013467.0
2006-09-14 22:52:00,105.193,105.205,105.189,105.205,116941161.0
2006-09-14 22:53:00,105.21,105.24,105.192,105.23,25384841.0
2006-09-14 22:54:00,105.25,105.25,105.19,105.21,67029253.0
2006-09-14 22:55:00,105.215,105.245,105.186,105.225,48197240.0
2006-09-14 22:56:00,105.228,105.25,105.227,105.235,89073270.0
2006-09-14 22:57:00,105.233,105.28,105.215,105.255,68977515.0
2006-09-14 22:58:00,105.26,105.273,105.23,105.255,85284094.0
2006-09-14 22:59:00,105.26,105.26,105.26,105.26,27148645.0
2006-09-14 23:00:00,105.253,105.253,105.21,105.215,23397695.0
2006-09-14 23:01:00,105.215,105.24,105.205,105.205,59072657.0
2006-09-14 23:02:00,105.21,105.233,105.195,105.22,51676443.0
2006-09-14 23:03:00,105.228,105.24,105.22,105.24,71410677.0
2006-09-14 23:04:00,105.24,105.25,105.2,105.2,37533597.0
2006-09-14 23:05:00,105.205,105.235,105.178,105.187,102672738.0
2006-09-14 23:06:00,105.183,105.2,105.183,105.2,82559907.0
2006-09-14 23:07:00,105.195,105.22,105.15,105.2,94995869.0
2006-09-14 23:08:00,105.21,105.21,105.184,105.21,65870986.0
2006-09-14 23:09:00,105.2,105.22,105.2,105.22,80019945.0
2006-09-14 23:10:00,105.215,105.235,105.19,105.21,56168235.0
2006-09-14 23:11:00,105.17,105.23,105.17,105.23,70236932.0
2006-09-14 23:12:00,105.23,105.245,105.211,105.213,93299982.0
2006-09-14 23:13:00,105.195,105.205,105.175,105.175,67562629.0
2006-09-14 23:14:00,105.22,105.22,105.159,105.2,84844871.0
2006-09-14 23:16:00,105.195,105.195,105.18,105.18,43264068.0
2006-09-14 23:17:00,105.175,105.18,105.16,105.16,63573936.0
2006-09-14 23:18:00,105.18,105.18,105.14,105.165,5110727.0
2006-09-14 23:19:00,105.16,105.165,105.147,105.158,45709029.0
2006-09-14 23:20:00,105.15,105.165,105.139,105.14,119320378.0
2006-09-14 23:23:00,105.14,105.14,105.125,105.125,130134181.0
2006-09-14 23:24:00,105.125,105.15,105.125,105.15,32860673.0
2006-09-14 23:25:00,105.15,105.15,105.132,105.135,120694810.0
2006-09-14 23:27:00,105.125,105.153,105.115,105.153,112481891.0
2006-09-14 23:28:00,105.125,105.165,105.125,105.165,63069312.0
2006-09-14 23:29:00,105.175,105.175,105.092,105.132,123936548.0
2006-09-14 23:30:00,105.14,105.159,105.14,105.145,110459390.0
2006-09-14 23:32:00,105.142,105.169,105.142,105.16,73050523.0
2006-09-14 23:33:00,105.155,105.161,105.145,105.145,44193499.0
2006-09-14 23:34:00,105.145,105.145,105.1,105.1,21490028.0
2006-09-14 23:35:00,105.105,105.15,105.105,105.148,50795951.0
2006-09-14 23:37:00,105.15,105.15,105.1,105.1,40519000.0
2006-09-14 23:38:00,105.113,105.135,105.077,105.135,136759115.0
2006-09-14 23:39:00,105.12,105.15,105.09,105.098,24848411.0
2006-09-14 23:40:00,105.102,105.14,105.095,105.095,92569364.0
2006-09-14 23:41:00,105.085,105.145,105.085,105.145,82813754.0
2006-09-14 23:42:00,105.147,105.147,105.1,105.1,98014600.0
2006-09-14 23:43:00,105.098,105.15,105.098,105.125,60779257.0
2006-09-14 23:45:00,105.123,105.135,105.12,105.12,103872699.0
2006-09-14 23:47:00,105.12,105.125,105.113,105.115,45182553.0
2006-09-14 23:48:00,105.085,105.113,105.085,105.113,105909924.0
2006-09-14 23:49:00,105.115,105.133,105.09,105.133,50645991.0
2006-09-14 23:50:00,105.14,105.14,105.08,105.08,136015987.0
2006-09-14 23:51:00,105.075,105.14,105.075,105.14,73336316.0
2006-09-14 23:52:00,105.14,105.14,105.115,105.12,161856674.0
2006-09-14 23:53:00,105.13,105.13,105.105,105.105,22222551.0
2006-09-14 23:54:00,105.103,105.128,105.095,105.095,114403068.0
2006-09-14 23:55:00,105.093,105.119,105.093,105.11,110700097.0
2006-09-14 23:56:00,105.123,105.123,105.053,105.07,107493061.0
2006-09-14 23:57:00,105.117,105.117,105.102,105.11,31763845.0
2006-09-14 23:58:00,105.11,105.13,105.095,105.13,85433057.0
2006-09-14 23:59:00,105.12,105.12,105.065,105.09,31141832.0
2006-09-15 00:00:00,105.092,105.095,105.06,105.095,50011899.0
2006-09-15 00:01:00,105.085,105.09,105.075,105.075,110098892.0
2006-09-15 00:02:00,105.085,105.087,105.074,105.08,85044426.0
2006-09-15 00:03:00,105.105,105.105,105.042,105.095,50420352.0
2006-09-15 00:04:00,105.093,105.093,105.025,105.08,113278243.0
2006-09-15 00:05:00,105.085,105.085,105.04,105.04,31343523.0
2006-09-15 00:06:00,105.04,105.09,105.04,105.09,33197906.0
2006-09-15 00:07:00,105.083,105.083,105.04,105.082,54160245.0
2006-09-15 00:08:00,105.09,105.095,105.057,105.09,78483228.0
2006-09-15 00:10:00,105.09,105.09,105.048,105.048,61904896.0
2006-09-15 00:11:00,105.04,105.045,105.032,105.035,68536576.0
2006-09-15 00:14:00,105.04,105.13,105.04,105.12,21054870.0
2006-09-15 00:15:00,105.113,105.125,105.113,105.125,107201258.0
2006-09-15 00:16:00,105.13,105.13,105.08,105.11,98858784.0
2006-09-15 00:17:00,105.11,105.11,105.08,105.105,101004512.0
2006-09-15 00:18:00,105.115,105.115,105.085,105.11,55484850.0
2006-09-15 00:20:00,105.11,105.115,105.102,105.115,24432304.0
2006-09-15 00:21:00,105.095,105.1,105.087,105.087,53314591.0
2006-09-15 00:22:00,105.095,105.099,105.08,105.08,76971328.0
2006-09-15 00:23:00,105.075,105.075,105.063,105.063,23716540.0
2006-09-15 00:25:00,105.06,105.135,105.06,105.12,71794135.0
2006-09-15 00:26:00,105.13,105.13,105.105,105.125,53323181.0
2006-09-15 00:27:00,105.13,105.13,105.13,105.13,935873.0
2006-09-15 00:28:00,105.09,105.09,105.08,105.08,88085756.0
2006-09-15 00:29:00,105.083,105.084,105.074,105.075,122917671.0
2006-09-15 00:30:00,105.075,105.13,105.075,105.09,111552783.0
2006-09-15 00:31:00,105.09,105.13,105.06,105.082,121335140.0
2006-09-15 00:32:00,105.082,105.12,105.065,105.12,159038236.0
2006-09-15 00:33:00,105.112,105.112,105.085,105.085,62304623.0
2006-09-15 00:38:00,105.12,105.12,105.085,105.103,32601472.0
2006-09-15 00:39:00,105.105,105.12,105.06,105.06,9822350.0
2006-09-15 00:40:00,105.07,105.11,105.065,105.1,98441001.0
2006-09-15 00:42:00,105.095,105.095,105.053,105.053,49025945.0
2006-09-15 00:43:00,105.04,105.11,105.035,105.08,65485636.0
2006-09-15 00:45:00,105.09,105.105,105.09,105.105,36717289.0
2006-09-15 00:46:00,105.1,105.115,105.06,105.11,60267956.0
2006-09-15 00:47:00,105.11,105.11,105.082,105.095,96778036.0
2006-09-15 00:48:00,105.1,105.103,105.057,105.1,25009290.0
2006-09-15 00:49:00,105.105,105.105,105.085,105.085,27432518.0
2006-09-15 00:50:00,105.08,105.11,105.08,105.09,64061219.0
2006-09-15 00:51:00,105.08,105.087,105.037,105.087,72495641.0
2006-09-15 00:53:00,105.085,105.09,105.075,105.083,121350844.0
2006-09-15 00:54:00,105.083,105.1,105.079,105.1,100056025.0
2006-09-15 00:56:00,105.105,105.105,105.039,105.083,97241058.0
2006-09-15 00:57:00,105.08,105.09,105.08,105.09,30696450.0
2006-09-15 00:58:00,105.08,105.098,105.07,105.098,36162602.0
2006-09-15 00:59:00,105.095,105.12,105.095,105.12,39740810.0
2006-09-15 01:00:00,105.113,105.133,105.075,105.122,52309383.0
2006-09-15 01:01:00,105.118,105.125,105.118,105.12,64878010.0
2006-09-15 01:02:00,105.12,105.123,105.115,105.123,41058675.0
2006-09-15 01:03:00,105.125,105.13,105.12,105.13,30134074.0
2006-09-15 01:04:00,105.12,105.133,105.113,105.133,97486385.0
2006-09-15 01:05:00,105.13,105.137,105.11,105.128,225763633.0
2006-09-15 01:06:00,105.132,105.14,105.115,105.14,72167901.0
2006-09-15 01:07:00,105.133,105.145,105.13,105.135,125422323.0
2006-09-15 01:08:00,105.145,105.145,105.12,105.135,53654139.0
2006-09-15 01:09:00,105.123,105.143,105.118,105.133,74307923.0
2006-09-15 01:10:00,105.14,105.14,105.122,105.123,49155228.0
2006-09-15 01:11:00,105.13,105.13,105.12,105.125,111698341.0
2006-09-15 01:12:00,105.122,105.135,105.11,105.135,64551587.0
2006-09-15 01:13:00,105.14,105.14,105.117,105.14,72353266.0
2006-09-15 01:14:00,105.132,105.145,105.13,105.14,55616923.0
2006-09-15 01:18:00,105.135,105.141,105.11,105.11,82986331.0
2006-09-15 01:19:00,105.13,105.13,105.105,105.105,28551179.0
2006-09-15 01:20:00,105.11,105.115,105.1,105.11,58706635.0
2006-09-15 01:21:00,105.1,105.105,105.1,105.105,127115782.0
2006-09-15 01:22:00,105.105,105.135,105.103,105.135,75236309.0
2006-09-15 01:23:00,105.125,105.136,105.125,105.13,76388458.0
2006-09-15 01:24:00,105.127,105.14,105.127,105.13,79854740.0
2006-09-15 01:25:00,105.135,105.155,105.135,105.155,70610345.0
2006-09-15 01:26:00,105.15,105.16,105.148,105.15,54139282.0
2006-09-15 01:27:00,105.15,105.16,105.13,105.16,71929959.0
2006-09-15 01:28:00,105.15,105.168,105.142,105.142,38220205.0
2006-09-15 01:29:00,105.147,105.162,105.142,105.157,111710415.0
2006-09-15 01:30:00,105.163,105.163,105.14,105.14,46923099.0
2006-09-15 01:31:00,105.135,105.15,105.1,105.1,17443903.0
2006-09-15 01:32:00,105.143,105.153,105.105,105.135,82983443.0
2006-09-15 01:34:00,105.135,105.148,105.13,105.148,21349296.0
2006-09-15 01:35:00,105.15,105.15,105.125,105.14,62657987.0
2006-09-15 01:36:00,105.15,105.15,105.135,105.143,68595932.0
2006-09-15 01:37:00,105.155,105.155,105.12,105.15,146857893.0
2006-09-15 01:38:00,105.155,105.155,105.14,105.145,124116949.0
2006-09-15 01:39:00,105.14,105.14,105.132,105.132,56716128.0
2006-09-15 01:40:00,105.13,105.132,105.123,105.125,210278849.0
2006-09-15 01:41:00,105.122,105.13,105.122,105.13,89378533.0
2006-09-15 01:42:00,105.123,105.143,105.123,105.143,66277666.0
2006-09-15 01:43:00,105.15,105.152,105.128,105.135,49569407.0
2006-09-15 01:44:00,105.14,105.149,105.14,105.14,50696013.0
2006-09-15 01:45:00,105.13,105.171,105.13,105.133,58707327.0
2006-09-15 01:47:00,105.14,105.14,105.117,105.135,118724164.0
2006-09-15 01:48:00,105.135,105.135,105.115,105.135,50763787.0
2006-09-15 01:49:00,105.083,105.158,105.083,105.133,82899228.0
2006-09-15 01:50:00,105.14,105.157,105.12,105.157,71613878.0
2006-09-15 01:51:00,105.17,105.185,105.163,105.163,78623135.0
2006-09-15 01:52:00,105.19,105.2,105.183,105.2,18724821.0
2006-09-15 01:53:00,105.19,105.195,105.163,105.19,42597980.0
2006-09-15 01:54:00,105.185,105.195,105.18,105.182,83289970.0
2006-09-15 01:55:00,105.183,105.205,105.182,105.185,60280220.0
2006-09-15 01:56:00,105.18,105.192,105.163,105.163,35581076.0
2006-09-15 01:57:00,105.16,105.197,105.15,105.18,66498752.0
2006-09-15 01:58:00,105.162,105.175,105.16,105.162,35441116.0
2006-09-15 01:59:00,105.165,105.17,105.155,105.163,147897489.0
2006-09-15 02:01:00,105.165,105.185,105.16,105.18,85928554.0
2006-09-15 02:02:00,105.175,105.193,105.175,105.193,74626762.0
2006-09-15 02:03:00,105.195,105.2,105.168,105.168,81152763.0
2006-09-15 02:04:00,105.165,105.195,105.131,105.175,45086286.0
2006-09-15 02:05:00,105.17,105.215,105.17,105.2,64963417.0
2006-09-15 02:06:00,105.2,105.26,105.2,105.26,26819694.0
2006-09-15 02:07:00,105.245,105.25,105.243,105.243,106513491.0
2006-09-15 02:08:00,105.25,105.25,105.228,105.228,16594628.0
2006-09-15 02:09:00,105.235,105.235,105.195,105.195,97057488.0
2006-09-15 02:10:00,105.2,105.223,105.2,105.205,116400415.0
2006-09-15 02:11:00,105.23,105.23,105.203,105.215,38652282.0
2006-09-15 02:12:00,105.22,105.22,105.204,105.205,40326388.0
2006-09-15 02:13:00,105.2,105.217,105.2,105.207,164843974.0
2006-09-15 02:14:00,105.21,105.22,105.203,105.205,57138599.0
2006-09-15 02:15:00,105.21,105.245,105.21,105.245,66006264.0
2006-09-15 02:16:00,105.235,105.25,105.235,105.25,33128572.0
2006-09-15 02:17:00,105.245,105.255,105.245,105.255,9896244.0
2006-09-15 02:18:00,105.26,105.26,105.25,105.252,61223035.0
2006-09-15 02:19:00,105.255,105.257,105.245,105.245,79223796.0
2006-09-15 02:20:00,105.245,105.248,105.23,105.24,115343602.0
2006-09-15 02:21:00,105.215,105.253,105.215,105.253,48839288.0
2006-09-15 02:22:00,105.26,105.28,105.245,105.265,20870247.0
2006-09-15 02:23:00,105.255,105.255,105.24,105.24,214216294.0
2006-09-15 02:24:00,105.235,105.255,105.235,105.255,60629446.0
2006-09-15 02:25:00,105.255,105.26,105.253,105.26,33642469.0
2006-09-15 02:26:00,105.265,105.265,105.241,105.25,28003791.0
2006-09-15 02:27:00,105.245,105.245,105.23,105.245,38786580.0
2006-09-15 02:28:00,105.245,105.246,105.225,105.225,36009121.0
2006-09-15 02:29:00,105.225,105.25,105.225,105.25,30113598.0
2006-09-15 02:30:00,105.25,105.255,105.245,105.245,47901670.0
2006-09-15 02:31:00,105.248,105.278,105.248,105.25,72467292.0
2006-09-15 02:32:00,105.25,105.27,105.25,105.255,18693715.0
2006-09-15 02:33:00,105.25,105.265,105.25,105.26,39943173.0
2006-09-15 02:34:00,105.215,105.27,105.215,105.252,155645072.0
2006-09-15 02:35:00,105.265,105.265,105.25,105.26,51581134.0
2006-09-15 02:36:00,105.26,105.26,105.235,105.253,100640144.0
2006-09-15 02:37:00,105.26,105.26,105.247,105.247,84372679.0
2006-09-15 02:38:00,105.253,105.27,105.248,105.27,27014605.0
2006-09-15 02:39:00,105.262,105.273,105.257,105.257,19379418.0
2006-09-15 02:40:00,105.248,105.257,105.248,105.25,28258438.0
2006-09-15 02:41:00,105.24,105.255,105.24,105.24,36977102.0
2006-09-15 02:42:00,105.247,105.26,105.243,105.245,64410700.0
2006-09-15 02:43:00,105.25,105.25,105.215,105.22,31967829.0
2006-09-15 02:44:00,105.218,105.235,105.218,105.225,108495106.0
2006-09-15 02:45:00,105.23,105.248,105.23,105.233,28160281.0
2006-09-15 02:46:00,105.23,105.243,105.228,105.228,23373286.0
2006-09-15 02:47:00,105.235,105.248,105.23,105.24,54909376.0
2006-09-15 02:48:00,105.245,105.245,105.205,105.23,34031660.0
2006-09-15 02:49:00,105.23,105.23,105.198,105.223,151728759.0
2006-09-15 02:50:00,105.228,105.228,105.195,105.195,30902666.0
2006-09-15 02:51:00,105.21,105.23,105.21,105.23,64962756.0
2006-09-15 02:52:00,105.23,105.23,105.205,105.22,50946502.0
2006-09-15 02:53:00,105.223,105.223,105.223,105.223,5566861.0
2006-09-15 02:54:00,105.225,105.25,105.225,105.225,35124133.0
2006-09-15 02:55:00,105.23,105.23,105.205,105.215,128181477.0
2006-09-15 02:56:00,105.207,105.23,105.18,105.23,75762623.0
2006-09-15 02:57:00,105.215,105.223,105.215,105.215,64069024.0
2006-09-15 02:58:00,105.227,105.228,105.2,105.228,46996149.0
2006-09-15 02:59:00,105.23,105.23,105.21,105.22,88078522.0
2006-09-15 03:00:00,105.22,105.23,105.215,105.215,33305165.0
2006-09-15 03:01:00,105.22,105.23,105.215,105.215,58919640.0
2006-09-15 03:02:00,105.215,105.23,105.212,105.22,45960635.0
2006-09-15 03:03:00,105.225,105.225,105.203,105.205,19371726.0
2006-09-15 03:04:00,105.21,105.21,105.168,105.2,70902576.0
2006-09-15 03:05:00,105.195,105.195,105.17,105.188,20533237.0
2006-09-15 03:06:00,105.17,105.206,105.17,105.172,49948797.0
2006-09-15 03:07:00,105.175,105.193,105.175,105.182,115466711.0
2006-09-15 03:08:00,105.185,105.187,105.163,105.163,60344841.0
2006-09-15 03:09:00,105.167,105.17,105.095,105.17,102885368.0
2006-09-15 03:10:00,105.162,105.19,105.155,105.155,52600999.0
2006-09-15 03:11:00,105.155,105.164,105.141,105.155,104192363.0
2006-09-15 03:12:00,105.155,105.17,105.155,105.162,62905275.0
2006-09-15 03:13:00,105.165,105.169,105.145,105.15,22115472.0
2006-09-15 03:14:00,105.16,105.16,105.14,105.15,82577464.0
2006-09-15 03:15:00,105.143,105.165,105.131,105.165,21635669.0
2006-09-15 03:16:00,105.15,105.17,105.14,105.14,20836324.0
2006-09-15 03:17:00,105.14,105.15,105.13,105.15,104212769.0
2006-09-15 03:18:00,105.15,105.16,105.144,105.155,98790118.0
2006-09-15 03:19:00,105.155,105.155,105.115,105.13,51415249.0
2006-09-15 03:20:00,105.12,105.16,105.12,105.16,3927604.0
2006-09-15 03:21:00,105.155,105.16,105.155,105.16,73941620.0
2006-09-15 03:22:00,105.153,105.181,105.135,105.175,55002643.0
2006-09-15 03:23:00,105.17,105.17,105.155,105.16,12986002.0
2006-09-15 03:24:00,105.165,105.165,105.125,105.165,68707214.0
2006-09-15 03:25:00,105.17,105.17,105.155,105.155,15494942.0
2006-09-15 03:26:00,105.16,105.16,105.14,105.14,56928242.0
2006-09-15 03:27:00,105.15,105.15,105.145,105.145,31127561.0
2006-09-15 03:28:00,105.168,105.168,105.14,105.155,39796940.0
2006-09-15 03:29:00,105.13,105.153,105.13,105.14,92743099.0
2006-09-15 03:30:00,105.14,105.153,105.107,105.12,102905214.0
2006-09-15 03:31:00,105.13,105.14,105.102,105.117,34837085.0
2006-09-15 03:32:00,105.13,105.137,105.1,105.1,92420725.0
2006-09-15 03:33:00,105.133,105.133,105.12,105.123,55983461.0
2006-09-15 03:34:00,105.125,105.135,105.11,105.135,76401036.0
2006-09-15 03:35:00,105.12,105.13,105.105,105.13,19046470.0
2006-09-15 03:36:00,105.075,105.102,105.075,105.102,25068186.0
2006-09-15 03:37:00,105.098,105.14,105.098,105.14,37054014.0
2006-09-15 03:38:00,105.125,105.145,105.125,105.13,63537998.0
2006-09-15 03:39:00,105.135,105.145,105.12,105.12,14290918.0
2006-09-15 03:40:00,105.12,105.12,105.095,105.11,46353189.0
2006-09-15 03:41:00,105.1,105.165,105.1,105.158,100295850.0
2006-09-15 03:42:00,105.155,105.155,105.155,105.155,1195401.0
2006-09-15 03:43:00,105.115,105.165,105.104,105.165,68520364.0
2006-09-15 03:44:00,105.175,105.175,105.148,105.175,43960268.0
2006-09-15 03:45:00,105.185,105.212,105.18,105.19,40128489.0
2006-09-15 03:47:00,105.19,105.19,105.168,105.19,55866925.0
2006-09-15 03:48:00,105.195,105.195,105.155,105.165,118435771.0
2006-09-15 03:49:00,105.16,105.17,105.14,105.17,75999547.0
2006-09-15 03:50:00,105.165,105.172,105.15,105.15,26550899.0
2006-09-15 03:52:00,105.165,105.165,105.158,105.16,63636719.0
2006-09-15 03:53:00,105.163,105.174,105.163,105.172,77092125.0
2006-09-15 03:54:00,105.17,105.195,105.17,105.195,35080675.0
2006-09-15 03:55:00,105.2,105.215,105.185,105.215,50375627.0
2006-09-15 03:56:00,105.215,105.215,105.175,105.205,28236117.0
2006-09-15 03:57:00,105.207,105.22,105.152,105.22,144917137.0
2006-09-15 03:58:00,105.213,105.213,105.17,105.185,67736727.0
2006-09-15 03:59:00,105.19,105.19,105.168,105.17,110982161.0
2006-09-15 04:00:00,105.17,105.18,105.138,105.175,36013065.0
2006-09-15 04:01:00,105.172,105.18,105.165,105.165,61659543.0
2006-09-15 04:02:00,105.155,105.174,105.155,105.17,62590937.0
2006-09-15 04:03:00,105.175,105.175,105.15,105.165,61411190.0
2006-09-15 04:04:00,105.153,105.168,105.153,105.16,21646063.0
2006-09-15 04:05:00,105.16,105.164,105.155,105.16,56505135.0
2006-09-15 04:06:00,105.165,105.165,105.13,105.16,53966774.0
2006-09-15 04:07:00,105.155,105.161,105.155,105.155,43084252.0
2006-09-15 04:08:00,105.125,105.17,105.125,105.152,120951752.0
2006-09-15 04:09:00,105.15,105.18,105.143,105.17,42268234.0
2006-09-15 04:10:00,105.17,105.2,105.165,105.19,95005743.0
2006-09-15 04:11:00,105.205,105.205,105.195,105.2,30785200.0
2006-09-15 04:12:00,105.195,105.2,105.18,105.2,61590860.0
2006-09-15 04:13:00,105.185,105.191,105.173,105.173,53412593.0
2006-09-15 04:14:00,105.173,105.218,105.163,105.163,23165153.0
2006-09-15 04:15:00,105.18,105.185,105.17,105.17,54911943.0
2006-09-15 04:16:00,105.17,105.178,105.163,105.173,32165806.0
2006-09-15 04:17:00,105.17,105.17,105.13,105.15,91555254.0
2006-09-15 04:18:00,105.152,105.165,105.15,105.16,26404804.0
2006-09-15 04:19:00,105.155,105.155,105.155,105.155,16765739.0
2006-09-15 04:20:00,105.145,105.145,105.115,105.12,92873524.0
2006-09-15 04:21:00,105.118,105.122,105.115,105.115,46204834.0
2006-09-15 04:22:00,105.115,105.138,105.105,105.105,49888523.0
2006-09-15 04:23:00,105.1,105.117,105.1,105.117,47969810.0
2006-09-15 04:24:00,105.12,105.12,105.09,105.1,15221950.0
2006-09-15 04:25:00,105.082,105.12,105.082,105.1,32325509.0
2006-09-15 04:26:00,105.092,105.115,105.085,105.1,49402432.0
2006-09-15 04:27:00,105.1,105.1,105.065,105.065,163075143.0
2006-09-15 04:28:00,105.09,105.1,105.065,105.1,20921534.0
2006-09-15 04:29:00,105.082,105.091,105.073,105.09,65892175.0
2006-09-15 04:30:00,105.095,105.105,105.075,105.105,40600422.0
2006-09-15 04:31:00,105.11,105.13,105.11,105.13,33806930.0
2006-09-15 04:32:00,105.13,105.13,105.086,105.12,86657015.0
2006-09-15 04:33:00,105.107,105.131,105.107,105.115,46423006.0
2006-09-15 04:34:00,105.115,105.118,105.105,105.115,84709023.0
2006-09-15 04:35:00,105.115,105.127,105.1,105.1,59391868.0
2006-09-15 04:36:00,105.1,105.112,105.09,105.09,22824973.0
2006-09-15 04:37:00,105.09,105.105,105.039,105.095,107069138.0
2006-09-15 04:38:00,105.105,105.12,105.071,105.095,63925757.0
2006-09-15 04:39:00,105.093,105.107,105.093,105.107,88883743.0
2006-09-15 04:40:00,105.115,105.115,105.085,105.1,96395875.0
2006-09-15 04:41:00,105.085,105.105,105.085,105.1,55484983.0
2006-09-15 04:42:00,105.1,105.12,105.075,105.1,73433883.0
2006-09-15 04:43:00,105.11,105.11,105.103,105.105,93768778.0
2006-09-15 04:44:00,105.11,105.11,105.075,105.085,50396318.0
2006-09-15 04:45:00,105.108,105.11,105.09,105.11,41996678.0
2006-09-15 04:46:00,105.105,105.115,105.104,105.105,29383546.0
2006-09-15 04:47:00,105.105,105.135,105.105,105.135,19082863.0
2006-09-15 04:48:00,105.13,105.13,105.115,105.115,9726442.0
2006-09-15 04:49:00,105.115,105.136,105.115,105.125,14392589.0
2006-09-15 04:50:00,105.12,105.13,105.12,105.13,81884016.0
2006-09-15 04:51:00,105.13,105.13,105.115,105.13,37379182.0
2006-09-15 04:52:00,105.132,105.152,105.123,105.128,60267655.0
2006-09-15 04:53:00,105.12,105.124,105.11,105.11,116776916.0
2006-09-15 04:54:00,105.115,105.14,105.115,105.12,129103563.0
2006-09-15 04:55:00,105.135,105.135,105.11,105.115,47866107.0
2006-09-15 04:56:00,105.118,105.147,105.118,105.135,43447079.0
2006-09-15 04:57:00,105.125,105.125,105.11,105.11,121207867.0
2006-09-15 04:58:00,105.125,105.153,105.08,105.105,25607890.0
2006-09-15 04:59:00,105.11,105.127,105.11,105.113,32768949.0
2006-09-15 05:00:00,105.11,105.125,105.08,105.08,20209595.0
2006-09-15 05:01:00,105.082,105.123,105.082,105.12,92097962.0
2006-09-15 05:02:00,105.122,105.122,105.115,105.115,102867795.0
2006-09-15 05:03:00,105.115,105.14,105.113,105.113,42212492.0
2006-09-15 05:04:00,105.12,105.13,105.12,105.13,74888202.0
2006-09-15 05:05:00,105.11,105.125,105.105,105.105,44697586.0
2006-09-15 05:06:00,105.107,105.13,105.074,105.13,108316374.0
2006-09-15 05:07:00,105.13,105.13,105.068,105.105,41398562.0
2006-09-15 05:08:00,105.105,105.135,105.105,105.135,87062135.0
2006-09-15 05:09:00,105.122,105.13,105.117,105.117,134068598.0
2006-09-15 05:10:00,105.122,105.123,105.113,105.113,43858394.0
2006-09-15 05:11:00,105.12,105.13,105.07,105.13,108884460.0
2006-09-15 05:12:00,105.125,105.13,105.123,105.13,93335955.0
2006-09-15 05:13:00,105.117,105.119,105.105,105.105,116190521.0
2006-09-15 05:14:00,105.103,105.11,105.048,105.048,130388158.0
2006-09-15 05:15:00,105.103,105.13,105.1,105.13,79559807.0
2006-09-15 05:16:00,105.13,105.13,105.085,105.085,97554346.0
2006-09-15 05:17:00,105.125,105.125,105.113,105.12,64268371.0
2006-09-15 05:18:00,105.11,105.135,105.108,105.135,92247462.0
2006-09-15 05:19:00,105.125,105.141,105.125,105.128,49946609.0
2006-09-15 05:20:00,105.125,105.144,105.125,105.13,40799328.0
2006-09-15 05:21:00,105.14,105.142,105.123,105.133,108020010.0
2006-09-15 05:22:00,105.13,105.174,105.13,105.17,64375910.0
2006-09-15 05:23:00,105.17,105.175,105.165,105.17,96483717.0
2006-09-15 05:25:00,105.165,105.17,105.155,105.155,131221942.0
2006-09-15 05:26:00,105.15,105.165,105.15,105.165,58145930.0
2006-09-15 05:27:00,105.168,105.17,105.16,105.165,75450508.0
2006-09-15 05:28:00,105.162,105.17,105.162,105.167,76551962.0
2006-09-15 05:29:00,105.163,105.167,105.135,105.167,19791098.0
2006-09-15 05:30:00,105.165,105.17,105.15,105.165,45154285.0
2006-09-15 05:31:00,105.165,105.165,105.15,105.155,149406900.0
2006-09-15 05:32:00,105.15,105.178,105.15,105.167,29931444.0
2006-09-15 05:33:00,105.18,105.191,105.179,105.18,73738935.0
2006-09-15 05:34:00,105.185,105.185,105.157,105.157,85783679.0
2006-09-15 05:35:00,105.15,105.188,105.15,105.175,53596195.0
2006-09-15 05:36:00,105.18,105.192,105.175,105.192,86682726.0
2006-09-15 05:37:00,105.192,105.192,105.175,105.175,138452014.0
2006-09-15 05:38:00,105.185,105.205,105.16,105.205,16432392.0
2006-09-15 05:39:00,105.195,105.205,105.17,105.17,29946351.0
2006-09-15 05:40:00,105.175,105.175,105.15,105.15,70455777.0
2006-09-15 05:41:00,105.145,105.165,105.145,105.165,27274335.0
2006-09-15 05:42:00,105.165,105.165,105.135,105.16,63470557.0
2006-09-15 05:43:00,105.168,105.17,105.15,105.15,86037113.0
2006-09-15 05:45:00,105.155,105.155,105.135,105.143,89707536.0
2006-09-15 05:46:00,105.15,105.15,105.135,105.143,110730989.0
2006-09-15 05:47:00,105.145,105.166,105.145,105.15,88626530.0
2006-09-15 05:48:00,105.16,105.18,105.145,105.18,63103454.0
2006-09-15 05:49:00,105.175,105.175,105.154,105.17,29481974.0
2006-09-15 05:50:00,105.155,105.186,105.155,105.155,68313425.0
2006-09-15 05:51:00,105.155,105.16,105.153,105.16,29929424.0
2006-09-15 05:52:00,105.15,105.165,105.145,105.155,78534586.0
2006-09-15 05:53:00,105.145,105.157,105.135,105.15,70163171.0
2006-09-15 05:54:00,105.153,105.165,105.148,105.155,33066167.0
2006-09-15 05:55:00,105.155,105.16,105.133,105.16,60825762.0
2006-09-15 05:56:00,105.15,105.15,105.121,105.133,86562258.0
2006-09-15 05:57:00,105.13,105.145,105.13,105.14,33730397.0
2006-09-15 05:58:00,105.14,105.16,105.138,105.16,25133983.0
2006-09-15 05:59:00,105.135,105.155,105.135,105.135,161320224.0
2006-09-15 06:00:00,105.13,105.13,105.13,105.13,9633322.0
2006-09-15 06:03:00,105.14,105.14,105.08,105.115,44986879.0
2006-09-15 06:04:00,105.12,105.12,105.095,105.102,131704777.0
2006-09-15 06:05:00,105.105,105.105,105.09,105.105,98967716.0
2006-09-15 06:06:00,105.105,105.115,105.099,105.105,32442283.0
2006-09-15 06:07:00,105.103,105.115,105.093,105.093,60468174.0
2006-09-15 06:08:00,105.105,105.105,105.075,105.105,99026696.0
2006-09-15 06:09:00,105.093,105.11,105.085,105.095,52428677.0
2006-09-15 06:10:00,105.098,105.12,105.082,105.082,9554431.0
2006-09-15 06:11:00,105.11,105.13,105.08,105.13,73053604.0
2006-09-15 06:12:00,105.12,105.13,105.115,105.125,119244120.0
2006-09-15 06:13:00,105.115,105.13,105.103,105.103,381292141.0
2006-09-15 06:14:00,105.103,105.13,105.103,105.13,20141740.0
2006-09-15 06:15:00,105.125,105.125,105.093,105.093,89521963.0
2006-09-15 06:16:00,105.1,105.12,105.092,105.092,48246166.0
2006-09-15 06:17:00,105.095,105.11,105.095,105.105,51850058.0
2006-09-15 06:18:00,105.115,105.122,105.062,105.11,137204078.0
2006-09-15 06:19:00,105.11,105.115,105.09,105.107,88935615.0
2006-09-15 06:20:00,105.112,105.124,105.11,105.11,45674734.0
2006-09-15 06:21:00,105.11,105.11,105.1,105.105,28547812.0
2006-09-15 06:22:00,105.095,105.115,105.095,105.115,97955439.0
2006-09-15 06:23:00,105.1,105.11,105.1,105.11,58853474.0
2006-09-15 06:25:00,105.11,105.11,105.08,105.08,184119135.0
2006-09-15 06:26:00,105.09,105.113,105.085,105.09,69469437.0
2006-09-15 06:27:00,105.093,105.093,105.083,105.09,107170954.0
2006-09-15 06:28:00,105.08,105.105,105.075,105.075,28773850.0
2006-09-15 06:29:00,105.075,105.075,105.005,105.023,72153378.0
2006-09-15 06:30:00,105.017,105.035,105.015,105.035,103485284.0
2006-09-15 06:31:00,105.03,105.03,104.995,104.997,117696166.0
2006-09-15 06:32:00,105.0,105.027,104.98,104.98,76109248.0
2006-09-15 06:33:00,104.983,105.03,104.983,105.015,94579798.0
2006-09-15 06:34:00,105.01,105.026,105.01,105.02,67027857.0
2006-09-15 06:35:00,105.02,105.035,104.998,105.035,58750454.0
2006-09-15 06:36:00,105.03,105.039,105.025,105.025,156083674.0
2006-09-15 06:37:00,105.02,105.033,105.01,105.015,22780548.0
2006-09-15 06:38:00,105.015,105.033,105.003,105.013,60564193.0
2006-09-15 06:39:00,105.015,105.02,104.96,105.015,144243417.0
2006-09-15 06:40:00,105.015,105.037,105.015,105.015,39961267.0
2006-09-15 06:41:00,105.015,105.015,105.0,105.0,77342783.0
2006-09-15 06:42:00,105.0,105.0,104.915,104.955,48383928.0
2006-09-15 06:43:00,104.95,104.971,104.938,104.96,72157722.0
2006-09-15 06:44:00,104.96,104.96,104.934,104.935,73199778.0
2006-09-15 06:45:00,104.935,104.975,104.935,104.963,272903729.0
2006-09-15 06:46:00,104.97,104.985,104.97,104.985,50178919.0
2006-09-15 06:47:00,104.985,104.985,104.978,104.98,90826703.0
2006-09-15 06:48:00,104.965,104.983,104.962,104.962,139012296.0
2006-09-15 06:49:00,104.995,105.015,104.95,105.01,20327278.0
2006-09-15 06:50:00,105.005,105.005,104.975,104.99,183749330.0
2006-09-15 06:51:00,104.96,104.993,104.96,104.993,57908726.0
2006-09-15 06:52:00,104.993,105.01,104.99,104.99,119433061.0
2006-09-15 06:53:00,104.993,105.0,104.985,104.985,70681342.0
2006-09-15 06:54:00,105.0,105.0,104.985,104.985,51704683.0
2006-09-15 06:55:00,104.992,105.005,104.98,104.997,47098676.0
2006-09-15 06:56:00,104.99,105.0,104.982,104.995,125650671.0
2006-09-15 06:58:00,104.99,104.99,104.985,104.985,38136285.0
2006-09-15 06:59:00,104.978,104.992,104.978,104.992,78393453.0
2006-09-15 07:00:00,104.975,105.055,104.975,105.025,56904919.0
2006-09-15 07:01:00,105.01,105.03,104.972,105.03,59432814.0
2006-09-15 07:02:00,105.03,105.045,105.03,105.045,87633166.0
2006-09-15 07:03:00,105.05,105.05,105.03,105.04,103566832.0
2006-09-15 07:04:00,105.04,105.06,105.04,105.06,48831802.0
2006-09-15 07:05:00,105.05,105.078,105.045,105.045,143792311.0
2006-09-15 07:06:00,105.05,105.075,105.05,105.055,130908116.0
2006-09-15 07:07:00,105.047,105.06,105.035,105.035,170920452.0
2006-09-15 07:08:00,105.013,105.035,104.98,105.03,25658862.0
2006-09-15 07:09:00,105.025,105.039,105.015,105.03,149215525.0
2006-09-15 07:10:00,105.035,105.035,105.02,105.02,20427216.0
2006-09-15 07:11:00,105.02,105.044,105.02,105.025,99467751.0
2006-09-15 07:12:00,105.03,105.04,105.02,105.02,18368957.0
2006-09-15 07:13:00,105.01,105.035,104.988,105.035,114189715.0
2006-09-15 07:14:00,105.025,105.025,105.01,105.01,55616253.0
2006-09-15 07:15:00,105.015,105.023,105.015,105.023,27946919.0
2006-09-15 07:16:00,105.02,105.04,104.977,105.04,112247968.0
2006-09-15 07:17:00,105.035,105.045,105.025,105.045,120721989.0
2006-09-15 07:18:00,105.045,105.065,105.045,105.055,39627565.0
2006-09-15 07:19:00,105.052,105.063,105.049,105.05,42760200.0
2006-09-15 07:20:00,105.042,105.065,105.042,105.065,23994971.0
2006-09-15 07:21:00,105.045,105.07,105.045,105.065,21467557.0
2006-09-15 07:22:00,105.075,105.075,105.048,105.07,24678884.0
2006-09-15 07:23:00,105.065,105.075,105.06,105.068,27902663.0
2006-09-15 07:24:00,105.065,105.065,105.045,105.055,104496163.0
2006-09-15 07:25:00,105.05,105.07,105.044,105.045,22577789.0
2006-09-15 07:26:00,105.042,105.056,105.037,105.037,107581579.0
2006-09-15 07:27:00,105.04,105.055,105.022,105.055,90104448.0
2006-09-15 07:28:00,105.05,105.05,105.034,105.035,28016462.0
2006-09-15 07:29:00,105.04,105.06,105.04,105.055,86697537.0
2006-09-15 07:30:00,105.037,105.056,105.035,105.045,51328063.0
2006-09-15 07:31:00,105.04,105.062,105.03,105.06,89763889.0
2006-09-15 07:32:00,105.06,105.07,105.053,105.07,60654309.0
2006-09-15 07:33:00,105.07,105.07,105.055,105.055,25192307.0
2006-09-15 07:34:00,105.045,105.045,105.023,105.045,13896455.0
2006-09-15 07:35:00,105.048,105.048,105.034,105.043,99956911.0
2006-09-15 07:36:00,105.043,105.058,105.034,105.035,89606389.0
2006-09-15 07:37:00,105.035,105.055,105.035,105.04,117050172.0
2006-09-15 07:38:00,105.045,105.046,105.029,105.03,76696823.0
2006-09-15 07:39:00,105.04,105.04,105.027,105.035,71407744.0
2006-09-15 07:40:00,105.02,105.05,105.02,105.025,30907441.0
2006-09-15 07:41:00,105.025,105.06,105.025,105.06,41178353.0
2006-09-15 07:42:00,105.063,105.067,105.04,105.067,35680303.0
2006-09-15 07:43:00,105.065,105.065,105.03,105.06,78091180.0
2006-09-15 07:44:00,105.07,105.075,105.057,105.075,132133123.0
2006-09-15 07:45:00,105.07,105.07,105.025,105.055,62781405.0
2006-09-15 07:46:00,105.053,105.055,105.025,105.055,110276991.0
2006-09-15 07:47:00,105.065,105.065,105.038,105.055,134335370.0
2006-09-15 07:48:00,105.05,105.05,105.03,105.05,129630053.0
2006-09-15 07:49:00,105.045,105.045,105.005,105.02,56312940.0
2006-09-15 07:50:00,105.015,105.015,104.97,105.01,181415227.0
2006-09-15 07:51:00,105.01,105.01,104.974,105.0,33490842.0
2006-09-15 07:52:00,105.0,105.01,104.965,104.985,62730088.0
2006-09-15 07:53:00,104.982,105.0,104.96,104.97,73710124.0
2006-09-15 07:54:00,104.98,104.995,104.98,104.985,12112101.0
2006-09-15 07:55:00,104.983,104.99,104.953,104.99,154304219.0
2006-09-15 07:56:00,104.99,105.03,104.99,105.03,24447406.0
2006-09-15 07:57:00,105.01,105.047,105.01,105.047,47123921.0
2006-09-15 07:58:00,105.045,105.048,105.029,105.035,57826475.0
2006-09-15 07:59:00,105.025,105.025,105.005,105.005,41304765.0
2006-09-15 08:00:00,105.01,105.016,104.995,104.995,67273201.0
2006-09-15 08:01:00,104.99,105.038,104.99,105.038,60753719.0
2006-09-15 08:02:00,105.032,105.06,105.032,105.06,45771672.0
2006-09-15 08:03:00,105.05,105.059,105.025,105.045,40194917.0
2006-09-15 08:04:00,105.043,105.044,105.017,105.04,145341834.0
2006-09-15 08:05:00,105.04,105.04,105.028,105.04,146040158.0
2006-09-15 08:06:00,105.03,105.065,105.015,105.05,16204481.0
2006-09-15 08:07:00,105.04,105.08,105.035,105.05,129791119.0
2006-09-15 08:08:00,105.04,105.04,105.015,105.04,116976273.0
2006-09-15 08:09:00,105.03,105.05,105.02,105.035,106663769.0
2006-09-15 08:10:00,105.035,105.06,105.002,105.05,89100680.0
2006-09-15 08:11:00,105.055,105.055,105.02,105.022,158184588.0
2006-09-15 08:12:00,105.03,105.03,105.01,105.03,131550642.0
2006-09-15 08:13:00,105.01,105.048,105.01,105.017,168818591.0
2006-09-15 08:14:00,105.025,105.025,104.992,105.01,34404147.0
2006-09-15 08:15:00,105.0,105.01,104.985,104.992,52361235.0
2006-09-15 08:16:00,105.005,105.025,104.982,105.025,53044871.0
2006-09-15 08:17:00,105.02,105.035,105.02,105.02,56926848.0
2006-09-15 08:18:00,105.01,105.032,104.983,105.032,29443562.0
2006-09-15 08:19:00,105.015,105.04,105.015,105.04,78421076.0
2006-09-15 08:20:00,105.05,105.05,105.022,105.022,172604615.0
2006-09-15 08:22:00,105.025,105.042,105.012,105.012,68851254.0
2006-09-15 08:23:00,105.02,105.033,104.975,104.975,92505934.0
2006-09-15 08:24:00,105.02,105.045,104.976,105.015,45363106.0
2006-09-15 08:25:00,105.015,105.05,105.015,105.04,122037762.0
2006-09-15 08:26:00,105.04,105.07,105.04,105.07,90788544.0
2006-09-15 08:27:00,105.075,105.085,105.05,105.085,141757707.0
2006-09-15 08:28:00,105.09,105.11,105.087,105.087,47955296.0
2006-09-15 08:29:00,105.09,105.105,105.06,105.06,52479653.0
2006-09-15 08:30:00,105.065,105.09,105.047,105.06,92412234.0
2006-09-15 08:31:00,105.07,105.073,105.015,105.015,36151940.0
2006-09-15 08:32:00,105.02,105.075,105.02,105.065,26142859.0
2006-09-15 08:33:00,105.06,105.065,105.045,105.05,77943938.0
2006-09-15 08:34:00,105.06,105.077,105.035,105.077,26936646.0
2006-09-15 08:35:00,105.095,105.14,105.085,105.125,119683724.0
2006-09-15 08:36:00,105.12,105.12,105.09,105.105,39492691.0
2006-09-15 08:37:00,105.095,105.121,105.095,105.12,19089443.0
2006-09-15 08:38:00,105.11,105.116,105.102,105.105,33879569.0
2006-09-15 08:39:00,105.055,105.159,105.055,105.092,58683648.0
2006-09-15 08:40:00,105.09,105.105,105.082,105.095,54891231.0
2006-09-15 08:41:00,105.09,105.12,105.075,105.075,34620252.0
2006-09-15 08:42:00,105.085,105.085,105.04,105.07,43351920.0
2006-09-15 08:43:00,105.06,105.062,105.038,105.062,81748493.0
2006-09-15 08:44:00,105.067,105.067,105.045,105.05,43132546.0
2006-09-15 08:45:00,105.06,105.085,105.057,105.057,28059088.0
2006-09-15 08:46:00,105.063,105.087,105.06,105.06,140060031.0
2006-09-15 08:47:00,105.06,105.07,105.055,105.07,72835513.0
2006-09-15 08:48:00,105.07,105.078,105.07,105.078,35050856.0
2006-09-15 08:49:00,105.075,105.077,105.058,105.07,62617084.0
2006-09-15 08:50:00,105.075,105.085,105.065,105.065,54248979.0
2006-09-15 08:51:00,105.065,105.065,105.048,105.05,66357975.0
2006-09-15 08:52:00,105.06,105.07,105.04,105.04,41697143.0
2006-09-15 08:53:00,105.04,105.046,105.025,105.04,10303129.0
2006-09-15 08:54:00,105.04,105.04,105.005,105.015,47457693.0
2006-09-15 08:55:00,105.02,105.025,104.955,104.995,31007239.0
2006-09-15 08:56:00,104.992,104.992,104.925,104.925,50494300.0
2006-09-15 08:57:00,104.98,104.985,104.935,104.97,70868727.0
2006-09-15 08:58:00,104.965,105.005,104.965,105.005,90578093.0
2006-09-15 08:59:00,105.005,105.03,104.975,105.03,54692183.0
2006-09-15 09:00:00,105.04,105.055,105.01,105.035,15181974.0
2006-09-15 09:01:00,105.04,105.057,105.01,105.057,49847346.0
2006-09-15 09:02:00,105.073,105.081,105.035,105.053,99383372.0
2006-09-15 09:03:00,105.055,105.075,105.035,105.035,51232128.0
2006-09-15 09:04:00,105.03,105.04,105.018,105.04,48674974.0
2006-09-15 09:05:00,105.035,105.045,105.005,105.03,54836716.0
2006-09-15 09:06:00,105.03,105.03,104.98,105.0,137403053.0
2006-09-15 09:07:00,105.0,105.022,104.965,104.995,143480964.0
2006-09-15 09:08:00,104.995,105.0,104.965,105.0,51549190.0
2006-09-15 09:09:00,104.988,105.039,104.973,105.017,120327592.0
2006-09-15 09:10:00,105.015,105.027,105.0,105.015,50105184.0
2006-09-15 09:11:00,105.025,105.031,105.005,105.027,57541082.0
2006-09-15 09:12:00,105.035,105.05,105.025,105.04,57313778.0
2006-09-15 09:13:00,105.03,105.05,105.015,105.015,60035745.0
2006-09-15 09:14:00,105.02,105.02,104.99,105.01,61479252.0
2006-09-15 09:15:00,105.01,105.01,104.979,105.005,78959291.0
2006-09-15 09:16:00,105.005,105.012,104.995,105.01,54455192.0
2006-09-15 09:17:00,105.005,105.045,105.005,105.035,54387740.0
2006-09-15 09:18:00,105.035,105.045,105.015,105.015,95025377.0
2006-09-15 09:19:00,105.008,105.035,105.006,105.035,132839768.0
2006-09-15 09:20:00,105.025,105.025,105.005,105.01,82061209.0
2006-09-15 09:21:00,105.02,105.02,105.0,105.018,40013075.0
2006-09-15 09:22:00,105.01,105.035,105.0,105.025,62746783.0
2006-09-15 09:23:00,105.02,105.04,105.006,105.01,91033488.0
2006-09-15 09:24:00,105.013,105.054,105.013,105.035,59492488.0
2006-09-15 09:25:00,105.055,105.056,105.04,105.05,103469883.0
2006-09-15 09:26:00,105.035,105.057,104.998,105.045,61830562.0
2006-09-15 09:27:00,105.05,105.145,105.05,105.145,34489649.0
2006-09-15 09:28:00,105.14,105.15,105.075,105.083,62267560.0
2006-09-15 09:29:00,105.07,105.088,105.06,105.073,42029277.0
2006-09-15 09:30:00,105.073,105.1,105.018,105.08,88810750.0
2006-09-15 09:31:00,105.085,105.117,105.08,105.09,41713232.0
2006-09-15 09:32:00,105.083,105.12,105.075,105.11,124804314.0
2006-09-15 09:33:00,105.105,105.126,105.105,105.11,49835837.0
2006-09-15 09:34:00,105.118,105.145,105.118,105.14,39410489.0
2006-09-15 09:35:00,105.137,105.144,105.095,105.095,55289933.0
2006-09-15 09:36:00,105.105,105.15,105.105,105.14,45625495.0
2006-09-15 09:37:00,105.14,105.155,105.133,105.155,5472796.0
2006-09-15 09:38:00,105.15,105.17,105.14,105.17,29569096.0
2006-09-15 09:39:00,105.16,105.16,105.13,105.15,26673320.0
2006-09-15 09:40:00,105.145,105.154,105.125,105.148,101302481.0
2006-09-15 09:41:00,105.155,105.16,105.12,105.12,85736242.0
2006-09-15 09:42:00,105.125,105.135,105.065,105.065,58682021.0
2006-09-15 09:43:00,105.05,105.13,105.05,105.077,41609898.0
2006-09-15 09:44:00,105.085,105.085,105.045,105.078,44089728.0
2006-09-15 09:45:00,105.077,105.085,105.069,105.075,149549341.0
2006-09-15 09:46:00,105.06,105.16,105.06,105.16,108115664.0
2006-09-15 09:47:00,105.165,105.2,105.165,105.2,105485835.0
2006-09-15 09:48:00,105.157,105.18,105.12,105.15,149619077.0
2006-09-15 09:49:00,105.145,105.16,105.093,105.105,26703084.0
2006-09-15 09:50:00,105.11,105.135,105.11,105.135,23913088.0
2006-09-15 09:51:00,105.12,105.149,105.12,105.132,61710837.0
2006-09-15 09:52:00,105.13,105.137,105.13,105.13,152691510.0
2006-09-15 09:53:00,105.13,105.135,105.1,105.1,78399433.0
2006-09-15 09:54:00,105.11,105.16,105.11,105.16,74464704.0
2006-09-15 09:55:00,105.15,105.162,105.139,105.14,51777367.0
2006-09-15 09:56:00,105.145,105.175,105.11,105.132,95758287.0
2006-09-15 09:57:00,105.145,105.177,105.14,105.14,225445346.0
2006-09-15 09:58:00,105.142,105.155,105.097,105.155,42836047.0
2006-09-15 09:59:00,105.143,105.143,105.113,105.135,48336199.0
2006-09-15 10:00:00,105.14,105.16,105.14,105.16,61119009.0
2006-09-15 10:01:00,105.165,105.165,105.14,105.15,37320784.0
2006-09-15 10:02:00,105.18,105.188,105.14,105.18,80770547.0
2006-09-15 10:03:00,105.18,105.18,105.152,105.175,91746059.0
2006-09-15 10:04:00,105.175,105.175,105.165,105.165,44856439.0
2006-09-15 10:05:00,105.165,105.18,105.146,105.152,36846184.0
2006-09-15 10:06:00,105.16,105.16,105.125,105.14,96225476.0
2006-09-15 10:07:00,105.135,105.135,105.11,105.115,109934378.0
2006-09-15 10:08:00,105.123,105.123,105.055,105.075,112703826.0
2006-09-15 10:09:00,105.08,105.095,105.055,105.065,54922189.0
2006-09-15 10:10:00,105.055,105.09,105.047,105.062,81731192.0
2006-09-15 10:11:00,105.06,105.08,105.05,105.08,51636639.0
2006-09-15 10:12:00,105.1,105.1,105.06,105.07,27120059.0
2006-09-15 10:13:00,105.062,105.08,105.035,105.055,42069678.0
2006-09-15 10:14:00,105.065,105.065,105.031,105.055,117053267.0
2006-09-15 10:15:00,105.05,105.05,105.025,105.025,141432800.0
2006-09-15 10:16:00,105.04,105.045,105.01,105.01,62868953.0
2006-09-15 10:17:00,105.015,105.035,104.895,104.95,67628989.0
2006-09-15 10:18:00,104.96,105.0,104.94,104.97,10140667.0
2006-09-15 10:19:00,104.96,104.994,104.96,104.96,16714242.0
2006-09-15 10:20:00,104.935,104.95,104.923,104.95,50462988.0
2006-09-15 10:21:00,104.95,104.985,104.95,104.965,60072466.0
2006-09-15 10:22:00,104.98,104.99,104.967,104.98,19258427.0
2006-09-15 10:23:00,104.977,104.977,104.905,104.945,86123461.0
2006-09-15 10:24:00,104.935,104.95,104.905,104.91,120101424.0
2006-09-15 10:25:00,104.94,104.94,104.89,104.93,32391602.0
2006-09-15 10:26:00,104.93,104.942,104.92,104.92,29761167.0
2006-09-15 10:27:00,104.92,104.925,104.895,104.92,122416905.0
2006-09-15 10:28:00,104.912,104.92,104.91,104.92,47278796.0
2006-09-15 10:29:00,104.93,104.943,104.92,104.92,19993621.0
2006-09-15 10:30:00,104.932,104.948,104.905,104.905,53008240.0
2006-09-15 10:31:00,104.91,104.91,104.883,104.89,84738212.0
2006-09-15 10:32:00,104.9,104.925,104.865,104.907,8983636.0
2006-09-15 10:33:00,104.91,104.91,104.855,104.875,103288265.0
2006-09-15 10:34:00,104.883,104.91,104.852,104.91,36840460.0
2006-09-15 10:35:00,104.905,104.95,104.905,104.95,155144319.0
2006-09-15 10:36:00,104.953,104.98,104.925,104.925,102921896.0
2006-09-15 10:37:00,104.92,104.945,104.92,104.93,75429764.0
2006-09-15 10:38:00,104.94,104.955,104.894,104.915,86873647.0
2006-09-15 10:39:00,104.92,104.935,104.895,104.92,233559115.0
2006-09-15 10:40:00,104.925,104.925,104.878,104.91,31010659.0
2006-09-15 10:41:00,104.91,104.91,104.88,104.89,47515658.0
2006-09-15 10:42:00,104.89,104.902,104.89,104.9,51157968.0
2006-09-15 10:43:00,104.9,104.925,104.865,104.925,54160581.0
2006-09-15 10:44:00,104.94,104.94,104.885,104.895,32551431.0
2006-09-15 10:45:00,104.905,104.905,104.873,104.905,46527005.0
2006-09-15 10:46:00,104.895,104.895,104.865,104.89,116561194.0
2006-09-15 10:47:00,104.9,104.92,104.838,104.89,90037676.0
2006-09-15 10:48:00,104.885,104.885,104.85,104.88,63355714.0
2006-09-15 10:49:00,104.9,104.915,104.872,104.915,37013898.0
2006-09-15 10:50:00,104.905,104.92,104.89,104.905,16838232.0
2006-09-15 10:51:00,104.905,104.912,104.879,104.88,144577949.0
2006-09-15 10:52:00,104.892,104.945,104.885,104.945,11915202.0
2006-09-15 10:53:00,104.935,104.95,104.93,104.95,26224265.0
2006-09-15 10:54:00,104.94,104.945,104.868,104.868,52301799.0
2006-09-15 10:55:00,104.93,104.95,104.928,104.94,35848902.0
2006-09-15 10:56:00,104.938,104.96,104.913,104.927,54439344.0
2006-09-15 10:57:00,104.92,104.945,104.91,104.945,106765000.0
2006-09-15 10:58:00,104.945,104.951,104.93,104.93,21297074.0
2006-09-15 10:59:00,104.93,104.955,104.917,104.95,17428206.0
2006-09-15 11:00:00,104.945,104.961,104.916,104.952,60340216.0
2006-09-15 11:01:00,104.95,104.95,104.91,104.94,71418279.0
2006-09-15 11:02:00,104.94,104.941,104.93,104.935,61551833.0
2006-09-15 11:03:00,104.94,104.94,104.917,104.925,75869840.0
2006-09-15 11:04:00,104.925,104.95,104.925,104.95,57074884.0
2006-09-15 11:05:00,104.937,104.955,104.936,104.945,249520174.0
2006-09-15 11:06:00,104.945,104.962,104.945,104.95,32717228.0
2006-09-15 11:07:00,104.955,104.97,104.94,104.97,123087267.0
2006-09-15 11:08:00,104.965,104.975,104.96,104.96,40788406.0
2006-09-15 11:09:00,104.955,104.955,104.91,104.93,66051072.0
2006-09-15 11:10:00,104.923,104.955,104.923,104.955,66928436.0
2006-09-15 11:11:00,104.948,104.951,104.94,104.945,35604608.0
2006-09-15 11:12:00,104.95,104.99,104.93,104.98,45425447.0
2006-09-15 11:13:00,104.98,105.025,104.94,105.01,33827179.0
2006-09-15 11:14:00,105.013,105.04,104.995,105.04,188952800.0
2006-09-15 11:15:00,105.045,105.045,104.99,105.01,109278258.0
2006-09-15 11:16:00,105.02,105.03,104.98,105.005,20146743.0
2006-09-15 11:17:00,105.005,105.013,104.983,105.007,34943800.0
2006-09-15 11:18:00,105.0,105.03,105.0,105.025,77889130.0
2006-09-15 11:19:00,105.04,105.04,105.005,105.015,200638299.0
2006-09-15 11:20:00,105.02,105.035,105.02,105.035,61913886.0
2006-09-15 11:21:00,105.02,105.032,105.02,105.02,87164780.0
2006-09-15 11:22:00,105.03,105.03,105.005,105.023,69187222.0
2006-09-15 11:23:00,105.025,105.035,105.005,105.035,10564540.0
2006-09-15 11:24:00,105.01,105.032,104.987,105.005,108878918.0
2006-09-15 11:25:00,105.005,105.015,104.993,104.993,46969745.0
2006-09-15 11:26:00,104.995,105.008,104.99,105.008,91827372.0
2006-09-15 11:27:00,105.01,105.035,105.005,105.005,78170544.0
2006-09-15 11:28:00,105.005,105.03,104.96,104.995,140216369.0
2006-09-15 11:29:00,105.0,105.025,104.994,105.0,111911634.0
2006-09-15 11:30:00,105.005,105.006,104.992,105.005,48262556.0
2006-09-15 11:31:00,105.01,105.01,104.959,105.0,162564537.0
2006-09-15 11:32:00,105.005,105.045,105.005,105.01,56363612.0
2006-09-15 11:33:00,105.015,105.02,104.995,105.02,64282732.0
2006-09-15 11:34:00,105.015,105.03,105.01,105.015,126905275.0
2006-09-15 11:35:00,105.015,105.028,105.002,105.003,25942760.0
2006-09-15 11:36:00,105.003,105.008,104.99,104.99,63869947.0
2006-09-15 11:37:00,105.005,105.026,105.004,105.02,83738405.0
2006-09-15 11:38:00,105.03,105.03,104.99,104.99,39478528.0
2006-09-15 11:39:00,105.0,105.02,104.93,104.99,30662964.0
2006-09-15 11:40:00,104.99,104.992,104.98,104.98,44011793.0
2006-09-15 11:41:00,104.965,104.985,104.95,104.978,58419981.0
2006-09-15 11:42:00,104.995,105.015,104.953,105.015,28993945.0
2006-09-15 11:43:00,105.015,105.015,104.965,104.99,53062959.0
2006-09-15 11:44:00,104.99,105.015,104.965,104.995,94868329.0
2006-09-15 11:45:00,104.985,105.035,104.98,105.03,26194839.0
2006-09-15 11:46:00,105.04,105.04,104.985,105.01,64936319.0
2006-09-15 11:47:00,105.015,105.03,105.005,105.005,39833712.0
2006-09-15 11:48:00,105.015,105.015,104.995,105.01,28404389.0
2006-09-15 11:49:00,105.01,105.01,104.973,105.005,86691118.0
2006-09-15 11:50:00,105.005,105.005,104.973,104.973,42516803.0
2006-09-15 11:51:00,104.975,105.008,104.975,105.003,115326407.0
2006-09-15 11:52:00,105.005,105.02,104.99,105.02,33646241.0
2006-09-15 11:53:00,105.015,105.055,105.015,105.035,44253736.0
2006-09-15 11:54:00,105.04,105.06,105.025,105.03,55614579.0
2006-09-15 11:55:00,105.04,105.04,104.995,104.997,92791238.0
2006-09-15 11:56:00,105.005,105.005,104.985,105.0,18002304.0
2006-09-15 11:57:00,104.995,105.005,104.987,105.005,206172499.0
2006-09-15 11:58:00,105.01,105.01,104.97,104.97,60819218.0
2006-09-15 11:59:00,104.965,105.0,104.965,105.0,95975795.0
2006-09-15 12:00:00,105.003,105.003,104.96,104.96,66670226.0
2006-09-15 12:01:00,104.955,105.01,104.95,104.97,82899921.0
2006-09-15 12:02:00,104.97,104.97,104.944,104.96,32915010.0
2006-09-15 12:03:00,104.963,104.99,104.945,104.99,165624600.0
2006-09-15 12:04:00,104.962,104.982,104.962,104.965,291714263.0
2006-09-15 12:05:00,104.97,105.0,104.97,105.0,175340872.0
2006-09-15 12:06:00,104.987,105.005,104.987,105.005,28890803.0
2006-09-15 12:07:00,104.997,105.01,104.997,105.0,106374853.0
2006-09-15 12:08:00,105.0,105.015,104.995,104.995,70636964.0
2006-09-15 12:09:00,104.997,105.003,104.985,104.993,105867804.0
2006-09-15 12:10:00,105.0,105.0,104.985,104.995,60873485.0
2006-09-15 12:11:00,105.0,105.02,104.99,105.015,42181490.0
2006-09-15 12:12:00,105.02,105.02,104.99,105.005,65140242.0
2006-09-15 12:13:00,105.005,105.011,104.997,105.0,33389318.0
2006-09-15 12:14:00,105.005,105.01,104.985,104.99,77630293.0
2006-09-15 12:15:00,104.987,105.013,104.987,104.995,89537411.0
2006-09-15 12:16:00,104.995,105.047,104.977,105.02,77444916.0
2006-09-15 12:17:00,105.02,105.02,104.99,105.01,61367204.0
2006-09-15 12:18:00,105.013,105.015,104.982,105.01,56566126.0
2006-09-15 12:19:00,105.02,105.02,104.98,105.003,55089334.0
2006-09-15 12:20:00,104.995,105.013,104.83,105.013,86343600.0
2006-09-15 12:21:00,105.01,105.046,105.0,105.0,50592569.0
2006-09-15 12:22:00,105.0,105.007,104.982,105.005,64176621.0
2006-09-15 12:23:00,104.995,105.014,104.99,104.99,73981433.0
2006-09-15 12:24:00,104.99,105.01,104.985,105.01,133242109.0
2006-09-15 12:25:00,105.003,105.043,105.003,105.043,117499656.0
2006-09-15 12:26:00,105.03,105.088,104.995,104.995,112315560.0
2006-09-15 12:27:00,105.04,105.042,105.023,105.023,15916581.0
2006-09-15 12:28:00,105.03,105.033,104.991,104.995,75231384.0
2006-09-15 12:29:00,105.005,105.044,105.005,105.035,138553653.0
2006-09-15 12:30:00,105.04,105.046,105.02,105.04,129238113.0
2006-09-15 12:31:00,105.03,105.042,105.025,105.025,52767783.0
2006-09-15 12:32:00,105.03,105.03,105.015,105.03,73962804.0
2006-09-15 12:33:00,105.012,105.075,105.012,105.075,42629909.0
2006-09-15 12:34:00,105.075,105.075,105.02,105.02,61173779.0
2006-09-15 12:35:00,105.03,105.055,105.025,105.055,30557472.0
2006-09-15 12:36:00,105.015,105.059,105.015,105.03,142144415.0
2006-09-15 12:37:00,105.045,105.045,104.99,104.99,56424750.0
2006-09-15 12:38:00,105.025,105.065,105.018,105.055,78621490.0
2006-09-15 12:39:00,105.05,105.05,105.022,105.04,48980525.0
2006-09-15 12:40:00,105.04,105.05,105.01,105.03,51969679.0
2006-09-15 12:41:00,105.05,105.05,105.01,105.045,150895861.0
2006-09-15 12:42:00,105.045,105.045,105.028,105.028,169929672.0
2006-09-15 12:43:00,105.035,105.053,105.01,105.035,13078316.0
2006-09-15 12:44:00,105.03,105.05,105.01,105.025,220809977.0
2006-09-15 12:45:00,105.025,105.045,105.025,105.03,52676688.0
2006-09-15 12:46:00,105.025,105.06,104.99,105.015,36024372.0
2006-09-15 12:47:00,105.003,105.01,104.998,105.005,90829507.0
2006-09-15 12:48:00,105.003,105.016,105.003,105.01,56057151.0
2006-09-15 12:49:00,105.015,105.02,104.97,105.015,67746106.0
2006-09-15 12:50:00,105.01,105.012,105.008,105.008,289856794.0
2006-09-15 12:51:00,105.01,105.015,104.965,105.015,53004697.0
2006-09-15 12:52:00,105.003,105.033,105.003,105.033,170536508.0
2006-09-15 12:53:00,105.04,105.04,105.02,105.03,47889730.0
2006-09-15 12:54:00,105.03,105.038,105.023,105.038,68594425.0
2006-09-15 12:55:00,105.035,105.05,105.025,105.045,53995506.0
2006-09-15 12:56:00,105.04,105.04,105.005,105.005,57158789.0
2006-09-15 12:57:00,105.01,105.03,104.975,104.975,119538348.0
2006-09-15 12:58:00,105.012,105.045,105.005,105.02,88913893.0
2006-09-15 12:59:00,105.025,105.035,105.025,105.025,138122455.0
2006-09-15 13:00:00,105.025,105.05,105.015,105.045,44641729.0
2006-09-15 13:01:00,105.042,105.06,105.041,105.05,53882449.0
2006-09-15 13:02:00,105.05,105.05,105.03,105.04,115807955.0
2006-09-15 13:03:00,105.035,105.035,105.005,105.02,113996388.0
2006-09-15 13:04:00,105.015,105.015,104.827,105.0,31257667.0
2006-09-15 13:05:00,105.0,105.003,104.975,105.0,130596078.0
2006-09-15 13:06:00,104.985,105.015,104.97,105.015,242849455.0
2006-09-15 13:07:00,105.0,105.006,104.98,104.995,66342370.0
2006-09-15 13:08:00,104.995,105.01,104.995,104.999,76235423.0
2006-09-15 13:09:00,104.995,105.026,104.995,105.02,96317442.0
2006-09-15 13:10:00,105.025,105.025,104.996,105.02,161190572.0
2006-09-15 13:11:00,105.01,105.023,105.008,105.01,71016962.0
2006-09-15 13:12:00,105.0,105.025,105.0,105.01,65419520.0
2006-09-15 13:13:00,105.005,105.03,104.985,105.03,61899895.0
2006-09-15 13:14:00,105.03,105.04,105.03,105.04,34892701.0
2006-09-15 13:15:00,105.035,105.035,105.01,105.01,46602240.0
2006-09-15 13:16:00,105.018,105.018,105.0,105.015,49953127.0
2006-09-15 13:17:00,105.02,105.03,105.007,105.01,148337782.0
2006-09-15 13:18:00,105.02,105.06,104.99,105.043,112924161.0
2006-09-15 13:19:00,105.043,105.043,105.017,105.017,60182576.0
2006-09-15 13:20:00,105.02,105.06,104.992,105.06,93591319.0
2006-09-15 13:21:00,105.055,105.055,105.01,105.01,62872591.0
2006-09-15 13:22:00,105.02,105.045,105.02,105.038,59271406.0
2006-09-15 13:23:00,105.035,105.04,105.0,105.04,141380179.0
2006-09-15 13:24:00,105.04,105.06,105.03,105.06,60839413.0
2006-09-15 13:25:00,105.055,105.055,105.025,105.045,32842374.0
2006-09-15 13:26:00,105.045,105.065,105.015,105.065,113609528.0
2006-09-15 13:27:00,105.072,105.085,105.027,105.06,97611289.0
2006-09-15 13:28:00,105.075,105.075,105.055,105.07,62094910.0
2006-09-15 13:29:00,105.065,105.095,105.035,105.06,92653461.0
2006-09-15 13:30:00,105.063,105.073,105.032,105.07,75085907.0
2006-09-15 13:31:00,105.08,105.08,105.04,105.06,66424135.0
2006-09-15 13:32:00,105.053,105.053,105.042,105.043,48879000.0
2006-09-15 13:33:00,105.04,105.05,105.037,105.045,114373655.0
2006-09-15 13:34:00,105.01,105.09,105.01,105.05,119380953.0
2006-09-15 13:35:00,105.055,105.055,105.02,105.055,77921716.0
2006-09-15 13:36:00,105.055,105.057,105.015,105.055,78274303.0
2006-09-15 13:37:00,105.055,105.055,105.013,105.013,50604294.0
2006-09-15 13:38:00,105.01,105.028,105.01,105.015,76515519.0
2006-09-15 13:39:00,105.04,105.04,105.02,105.023,28003441.0
2006-09-15 13:40:00,105.025,105.039,105.02,105.025,128650191.0
2006-09-15 13:41:00,105.022,105.065,104.835,105.065,79060856.0
2006-09-15 13:42:00,105.055,105.055,105.01,105.02,129728920.0
2006-09-15 13:43:00,105.03,105.11,105.027,105.027,175365042.0
2006-09-15 13:44:00,105.03,105.085,105.03,105.085,34032710.0
2006-09-15 13:45:00,105.09,105.09,105.065,105.065,39542180.0
2006-09-15 13:46:00,105.073,105.087,105.06,105.06,97308850.0
2006-09-15 13:47:00,105.06,105.075,105.052,105.075,36014150.0
2006-09-15 13:48:00,105.07,105.1,105.07,105.1,29482965.0
2006-09-15 13:49:00,105.115,105.115,105.095,105.11,63825149.0
2006-09-15 13:50:00,105.108,105.117,105.035,105.035,50571043.0
2006-09-15 13:51:00,105.035,105.065,105.024,105.025,60098627.0
2006-09-15 13:52:00,105.025,105.073,105.025,105.055,102013756.0
2006-09-15 13:53:00,105.065,105.083,105.045,105.073,19489403.0
2006-09-15 13:54:00,105.07,105.08,105.06,105.08,90533281.0
2006-09-15 13:55:00,105.075,105.075,105.058,105.075,82977142.0
2006-09-15 13:56:00,105.065,105.097,105.065,105.08,33939145.0
2006-09-15 13:57:00,105.085,105.085,105.049,105.05,45214610.0
2006-09-15 13:58:00,105.05,105.065,105.04,105.055,54293952.0
2006-09-15 13:59:00,105.04,105.05,105.033,105.05,178304143.0
2006-09-15 14:00:00,105.045,105.045,104.835,105.04,87031417.0
2006-09-15 14:01:00,105.035,105.067,105.017,105.017,118539687.0
2006-09-15 14:02:00,104.985,105.04,104.985,105.015,123908380.0
2006-09-15 14:03:00,105.02,105.025,104.978,104.978,49986886.0
2006-09-15 14:04:00,104.99,105.0,104.835,105.0,54037047.0
2006-09-15 14:05:00,104.992,104.993,104.985,104.985,46708961.0
2006-09-15 14:06:00,104.965,104.965,104.923,104.95,28683811.0
2006-09-15 14:07:00,104.96,104.962,104.91,104.94,51979622.0
2006-09-15 14:08:00,104.945,104.965,104.835,104.96,47133845.0
2006-09-15 14:09:00,104.965,105.02,104.96,104.985,63831057.0
2006-09-15 14:10:00,104.98,104.98,104.935,104.965,57393874.0
2006-09-15 14:11:00,104.97,104.97,104.93,104.96,53926976.0
2006-09-15 14:12:00,104.952,104.964,104.93,104.93,66509639.0
2006-09-15 14:13:00,104.947,104.96,104.828,104.94,119822548.0
2006-09-15 14:14:00,104.93,104.945,104.927,104.927,23289858.0
2006-09-15 14:15:00,104.925,104.97,104.925,104.97,47326855.0
2006-09-15 14:16:00,104.96,104.97,104.93,104.955,69827336.0
2006-09-15 14:17:00,104.835,104.937,104.835,104.937,63510665.0
2006-09-15 14:18:00,104.945,104.947,104.9,104.905,32571449.0
2006-09-15 14:19:00,104.91,104.945,104.91,104.94,70854777.0
2006-09-15 14:20:00,104.935,104.935,104.855,104.865,46275550.0
2006-09-15 14:21:00,104.84,104.882,104.827,104.882,210985524.0
2006-09-15 14:22:00,104.835,104.94,104.835,104.907,135161559.0
2006-09-15 14:23:00,104.913,104.935,104.827,104.93,49597126.0
2006-09-15 14:24:00,104.92,104.953,104.912,104.912,109831654.0
2006-09-15 14:25:00,104.92,104.928,104.895,104.915,51824357.0
2006-09-15 14:26:00,104.91,104.935,104.869,104.935,117779359.0
2006-09-15 14:27:00,104.94,104.94,104.902,104.902,86928526.0
2006-09-15 14:28:00,104.923,104.94,104.86,104.92,69399565.0
2006-09-15 14:29:00,104.915,104.945,104.84,104.845,76843374.0
2006-09-15 14:30:00,104.85,104.96,104.778,104.915,145039773.0
2006-09-15 14:31:00,104.935,104.995,104.91,104.92,51524442.0
2006-09-15 14:32:00,104.935,104.98,104.84,104.925,71726933.0
2006-09-15 14:33:00,104.915,104.985,104.88,104.93,78028774.0
2006-09-15 14:34:00,104.975,104.98,104.905,104.955,15124512.0
2006-09-15 14:35:00,104.933,104.995,104.93,104.975,47107956.0
2006-09-15 14:36:00,104.975,105.015,104.929,104.945,69573905.0
2006-09-15 14:37:00,104.95,104.965,104.885,104.905,89999529.0
2006-09-15 14:38:00,104.9,104.962,104.837,104.945,65895757.0
2006-09-15 14:39:00,104.945,104.945,104.85,104.85,60209483.0
2006-09-15 14:40:00,104.865,104.875,104.815,104.875,19204782.0
2006-09-15 14:41:00,104.87,104.88,104.83,104.855,27171855.0
2006-09-15 14:42:00,104.858,104.905,104.845,104.882,118794289.0
2006-09-15 14:43:00,104.86,104.932,104.86,104.905,95874354.0
2006-09-15 14:44:00,104.89,104.925,104.82,104.82,47948744.0
2006-09-15 14:45:00,104.835,104.87,104.81,104.87,93632484.0
2006-09-15 14:46:00,104.852,104.892,104.84,104.87,31163544.0
2006-09-15 14:47:00,104.875,104.89,104.845,104.89,68202402.0
2006-09-15 14:48:00,104.878,104.912,104.87,104.885,112654046.0
2006-09-15 14:49:00,104.895,104.905,104.865,104.88,130066756.0
2006-09-15 14:50:00,104.883,104.935,104.88,104.92,61477603.0
2006-09-15 14:51:00,104.923,104.935,104.903,104.903,106130224.0
2006-09-15 14:52:00,104.908,104.908,104.865,104.895,66594403.0
2006-09-15 14:53:00,104.875,104.875,104.835,104.875,19811159.0
2006-09-15 14:54:00,104.85,104.883,104.85,104.875,32333230.0
2006-09-15 14:55:00,104.88,104.915,104.88,104.915,65015220.0
2006-09-15 14:56:00,104.935,104.953,104.903,104.94,87572317.0
2006-09-15 14:57:00,104.94,104.97,104.907,104.97,39506004.0
2006-09-15 14:58:00,104.96,105.018,104.95,104.96,50262668.0
2006-09-15 14:59:00,105.0,105.015,104.955,104.985,41216113.0
2006-09-15 15:00:00,104.995,105.008,104.95,104.987,60414159.0
2006-09-15 15:01:00,104.992,104.992,104.928,104.955,12797573.0
2006-09-15 15:02:00,104.942,105.02,104.932,105.02,49301486.0
2006-09-15 15:03:00,104.985,105.045,104.985,105.02,60205150.0
2006-09-15 15:04:00,104.998,105.025,104.99,104.99,85353237.0
2006-09-15 15:05:00,104.985,105.013,104.933,105.005,67874463.0
2006-09-15 15:06:00,104.98,105.01,104.93,105.0,177630844.0
2006-09-15 15:07:00,104.995,104.996,104.935,104.937,105949143.0
2006-09-15 15:08:00,104.95,104.99,104.95,104.955,36529210.0
2006-09-15 15:09:00,104.96,104.96,104.9,104.923,18131867.0
2006-09-15 15:10:00,104.93,104.93,104.895,104.92,106153267.0
2006-09-15 15:11:00,104.912,104.94,104.885,104.94,44355954.0
2006-09-15 15:12:00,104.935,104.935,104.835,104.87,28426678.0
2006-09-15 15:13:00,104.873,104.928,104.843,104.873,117688279.0
2006-09-15 15:14:00,104.873,104.915,104.832,104.87,70325929.0
2006-09-15 15:15:00,104.87,104.885,104.833,104.845,38676440.0
2006-09-15 15:16:00,104.845,104.88,104.825,104.86,112043127.0
2006-09-15 15:17:00,104.863,104.91,104.835,104.905,42009109.0
2006-09-15 15:18:00,104.838,104.915,104.838,104.88,47006035.0
2006-09-15 15:19:00,104.885,104.92,104.853,104.92,80427001.0
2006-09-15 15:20:00,104.907,104.96,104.859,104.94,46897901.0
2006-09-15 15:21:00,104.94,104.965,104.94,104.955,106738032.0
2006-09-15 15:22:00,104.95,104.964,104.92,104.937,55634893.0
2006-09-15 15:23:00,104.925,104.95,104.892,104.92,65034734.0
2006-09-15 15:24:00,104.925,104.96,104.92,104.925,83231800.0
2006-09-15 15:25:00,104.93,104.95,104.905,104.905,38068174.0
2006-09-15 15:26:00,104.93,104.935,104.895,104.935,105618946.0
2006-09-15 15:27:00,104.93,104.942,104.888,104.94,58947507.0
2006-09-15 15:28:00,104.93,104.95,104.873,104.91,40900512.0
2006-09-15 15:29:00,104.93,104.93,104.91,104.925,15530026.0
2006-09-15 15:30:00,104.925,104.965,104.89,104.93,124437316.0
2006-09-15 15:31:00,104.93,104.95,104.89,104.91,128791532.0
2006-09-15 15:32:00,104.905,104.95,104.898,104.935,52592461.0
2006-09-15 15:33:00,104.92,104.975,104.91,104.945,111814721.0
2006-09-15 15:34:00,104.95,104.955,104.89,104.923,40355762.0
2006-09-15 15:35:00,104.923,104.985,104.923,104.98,71035817.0
2006-09-15 15:36:00,104.977,105.005,104.94,104.97,144630002.0
2006-09-15 15:37:00,104.955,104.975,104.913,104.943,95816696.0
2006-09-15 15:38:00,104.955,104.955,104.893,104.93,63782971.0
2006-09-15 15:39:00,104.913,104.94,104.9,104.903,32853955.0
2006-09-15 15:40:00,104.902,104.923,104.865,104.91,21768323.0
2006-09-15 15:41:00,104.905,104.915,104.875,104.88,115445575.0
2006-09-15 15:42:00,104.868,104.935,104.868,104.91,27089048.0
2006-09-15 15:43:00,104.915,104.96,104.895,104.915,103964429.0
2006-09-15 15:44:00,104.915,104.935,104.87,104.91,144552415.0
2006-09-15 15:45:00,104.905,104.915,104.88,104.88,62071640.0
2006-09-15 15:46:00,104.885,104.92,104.87,104.88,20325131.0
2006-09-15 15:47:00,104.883,104.945,104.883,104.915,54462366.0
2006-09-15 15:48:00,104.915,104.918,104.85,104.91,66703313.0
2006-09-15 15:49:00,104.905,104.905,104.865,104.875,43667208.0
2006-09-15 15:50:00,104.89,104.892,104.855,104.88,76037971.0
2006-09-15 15:51:00,104.905,104.912,104.861,104.908,75130422.0
2006-09-15 15:52:00,104.907,104.915,104.891,104.915,76092779.0
2006-09-15 15:53:00,104.92,104.925,104.865,104.865,89299215.0
2006-09-15 15:54:00,104.855,104.91,104.839,104.91,74152077.0
2006-09-15 15:55:00,104.907,104.918,104.856,104.878,663502147.0
2006-09-15 15:56:00,104.89,104.93,104.88,104.883,109705128.0
2006-09-15 15:57:00,104.885,104.885,104.795,104.81,97841603.0
2006-09-15 15:58:00,104.85,104.927,104.835,104.9,35361390.0
2006-09-15 15:59:00,104.895,104.933,104.863,104.863,66607983.0
2006-09-15 16:00:00,104.883,104.965,104.845,104.868,112956101.0
2006-09-15 16:01:00,104.885,104.89,104.845,104.885,97233513.0
2006-09-15 16:02:00,104.887,104.887,104.83,104.85,38571899.0
2006-09-15 16:03:00,104.85,104.88,104.83,104.853,41078379.0
2006-09-15 16:04:00,104.86,104.865,104.82,104.82,88154264.0
2006-09-15 16:05:00,104.865,104.873,104.815,104.87,47019232.0
2006-09-15 16:06:00,104.87,104.88,104.84,104.84,205924606.0
2006-09-15 16:07:00,104.84,104.875,104.84,104.845,36645441.0
2006-09-15 16:08:00,104.855,104.923,104.84,104.923,56095570.0
2006-09-15 16:09:00,104.915,104.935,104.843,104.92,144829595.0
2006-09-15 16:10:00,104.913,104.925,104.88,104.905,91195526.0
2006-09-15 16:11:00,104.9,104.973,104.88,104.922,93492269.0
2006-09-15 16:12:00,104.92,104.96,104.905,104.96,47208827.0
2006-09-15 16:13:00,104.945,104.96,104.9,104.92,153876823.0
2006-09-15 16:14:00,104.892,104.953,104.865,104.915,48575958.0
2006-09-15 16:15:00,104.93,104.945,104.88,104.89,46460127.0
2006-09-15 16:16:00,104.9,104.91,104.885,104.885,99325356.0
2006-09-15 16:17:00,104.885,104.895,104.86,104.88,95522493.0
2006-09-15 16:18:00,104.85,104.882,104.81,104.815,53270584.0
2006-09-15 16:19:00,104.82,104.865,104.795,104.813,178152614.0
2006-09-15 16:20:00,104.815,104.875,104.802,104.875,54519122.0
2006-09-15 16:21:00,104.885,104.885,104.835,104.865,69242147.0
2006-09-15 16:22:00,104.858,104.893,104.813,104.872,93401521.0
2006-09-15 16:23:00,104.87,104.885,104.825,104.87,107774972.0
2006-09-15 16:24:00,104.88,104.88,104.732,104.795,70506574.0
2006-09-15 16:25:00,104.81,104.813,104.605,104.77,146226791.0
2006-09-15 16:26:00,104.77,104.79,104.697,104.75,343438539.0
2006-09-15 16:27:00,104.75,104.75,104.705,104.735,186126600.0
2006-09-15 16:28:00,104.745,104.76,104.725,104.74,76002110.0
2006-09-15 16:29:00,104.74,104.772,104.69,104.73,137870973.0
2006-09-15 16:30:00,104.755,104.765,104.728,104.75,37883619.0
2006-09-15 16:31:00,104.71,104.79,104.71,104.788,45464961.0
2006-09-15 16:32:00,104.79,104.813,104.728,104.75,295408221.0
2006-09-15 16:33:00,104.745,104.8,104.742,104.8,53436337.0
2006-09-15 16:34:00,104.81,104.81,104.763,104.78,120118506.0
2006-09-15 16:35:00,104.768,104.853,104.76,104.853,62819287.0
2006-09-15 16:36:00,104.86,104.868,104.835,104.85,136004361.0
2006-09-15 16:37:00,104.86,104.88,104.84,104.88,12889443.0
2006-09-15 16:38:00,104.872,104.894,104.865,104.89,286500640.0
2006-09-15 16:39:00,104.87,104.9,104.86,104.88,48585445.0
2006-09-15 16:40:00,104.89,104.89,104.83,104.887,222740041.0
2006-09-15 16:41:00,104.89,104.89,104.864,104.89,218918771.0
2006-09-15 16:42:00,104.895,104.895,104.82,104.87,151364023.0
2006-09-15 16:43:00,104.857,104.87,104.812,104.87,320405436.0
2006-09-15 16:44:00,104.88,104.88,104.825,104.865,143917052.0
2006-09-15 16:45:00,104.83,104.87,104.83,104.857,47538347.0
2006-09-15 16:46:00,104.86,104.86,104.8,104.81,63112691.0
2006-09-15 16:47:00,104.825,104.825,104.78,104.78,62555714.0
2006-09-15 16:48:00,104.79,104.805,104.75,104.775,33422372.0
2006-09-15 16:49:00,104.78,104.81,104.716,104.8,138761108.0
2006-09-15 16:50:00,104.797,104.825,104.79,104.79,71016915.0
2006-09-15 16:51:00,104.778,104.817,104.745,104.815,210439347.0
2006-09-15 16:52:00,104.795,104.815,104.765,104.767,27800862.0
2006-09-15 16:53:00,104.785,104.787,104.735,104.765,69976758.0
2006-09-15 16:54:00,104.77,104.78,104.754,104.765,102374677.0
2006-09-15 16:55:00,104.76,104.777,104.75,104.75,162372908.0
2006-09-15 16:56:00,104.755,104.788,104.72,104.76,81777111.0
2006-09-15 16:57:00,104.76,104.76,104.705,104.73,139312253.0
2006-09-15 16:58:00,104.76,104.8,104.73,104.79,112523326.0
2006-09-15 16:59:00,104.79,104.82,104.785,104.785,178458392.0
2006-09-15 17:00:00,104.773,104.875,104.76,104.875,44148801.0
2006-09-15 17:01:00,104.873,104.885,104.84,104.885,131811966.0
2006-09-15 17:02:00,104.885,104.953,104.87,104.942,239279671.0
2006-09-15 17:03:00,104.91,104.945,104.9,104.9,342767123.0
2006-09-15 17:04:00,104.895,104.92,104.845,104.905,250500596.0
2006-09-15 17:06:00,104.903,104.935,104.9,104.905,69654123.0
2006-09-15 17:07:00,104.885,104.903,104.87,104.883,39830723.0
2006-09-15 17:08:00,104.87,104.93,104.847,104.93,777701868.0
2006-09-15 17:09:00,104.925,104.935,104.885,104.915,11832990.0
2006-09-15 17:10:00,104.92,104.95,104.903,104.92,98894855.0
2006-09-15 17:11:00,104.92,104.932,104.87,104.92,66357869.0
2006-09-15 17:12:00,104.925,104.925,104.875,104.885,77180784.0
2006-09-15 17:13:00,104.882,104.93,104.87,104.93,350910984.0
2006-09-15 17:14:00,104.918,104.96,104.915,104.96,82159282.0
2006-09-15 17:15:00,104.97,104.97,104.93,104.935,113652756.0
2006-09-15 17:16:00,104.932,104.95,104.893,104.928,43342244.0
2006-09-15 17:17:00,104.93,104.945,104.885,104.885,38869566.0
2006-09-15 17:18:00,104.88,104.945,104.876,104.945,268589552.0
2006-09-15 17:19:00,104.947,104.99,104.924,104.99,51696238.0
2006-09-15 17:20:00,104.99,104.99,104.935,104.957,54649646.0
2006-09-15 17:21:00,104.952,105.0,104.95,104.975,70522133.0
2006-09-15 17:22:00,104.95,104.975,104.925,104.942,91396570.0
2006-09-15 17:23:00,104.94,104.974,104.93,104.932,50203162.0
2006-09-15 17:24:00,104.933,104.96,104.925,104.925,80924062.0
2006-09-15 17:25:00,104.92,104.975,104.92,104.96,26402125.0
2006-09-15 17:26:00,104.97,104.97,104.935,104.955,53439244.0
2006-09-15 17:27:00,104.955,104.965,104.925,104.955,45597873.0
2006-09-15 17:28:00,104.957,104.965,104.905,104.945,121984507.0
2006-09-15 17:29:00,104.918,104.965,104.905,104.96,43141758.0
2006-09-15 17:30:00,104.97,104.97,104.92,104.955,28923703.0
2006-09-15 17:31:00,104.938,104.957,104.938,104.94,45657846.0
2006-09-15 17:32:00,104.94,104.943,104.912,104.943,46976265.0
2006-09-15 17:33:00,104.95,104.981,104.91,104.91,50905619.0
2006-09-15 17:34:00,104.96,104.96,104.915,104.915,23092218.0
2006-09-15 17:35:00,104.91,104.99,104.91,104.98,129430703.0
2006-09-15 17:36:00,104.98,104.98,104.91,104.94,133999118.0
2006-09-15 17:37:00,104.935,104.965,104.935,104.965,105323897.0
2006-09-15 17:38:00,104.95,104.958,104.913,104.945,32431532.0
2006-09-15 17:39:00,104.935,104.945,104.885,104.885,139909946.0
2006-09-15 17:40:00,104.898,104.92,104.86,104.86,69955947.0
2006-09-15 17:41:00,104.87,104.92,104.824,104.905,64919666.0
2006-09-15 17:42:00,104.905,104.905,104.865,104.88,89055078.0
2006-09-15 17:43:00,104.865,104.905,104.865,104.883,89370189.0
2006-09-15 17:44:00,104.88,104.925,104.88,104.92,46334412.0
2006-09-15 17:45:00,104.915,104.95,104.915,104.94,206416978.0
2006-09-15 17:46:00,104.94,104.95,104.9,104.94,23481532.0
2006-09-15 17:47:00,104.94,104.97,104.899,104.945,115299406.0
2006-09-15 17:48:00,104.975,104.989,104.974,104.982,35016956.0
2006-09-15 17:49:00,104.983,104.997,104.945,104.945,632505286.0
2006-09-15 17:50:00,104.963,104.98,104.927,104.955,20841214.0
2006-09-15 17:51:00,104.965,104.976,104.94,104.97,159504697.0
2006-09-15 17:52:00,104.963,104.97,104.933,104.97,31266886.0
2006-09-15 17:53:00,104.97,105.025,104.97,105.01,39898736.0
2006-09-15 17:54:00,105.005,105.029,104.985,104.985,100864349.0
2006-09-15 17:55:00,104.982,105.01,104.978,105.01,52055774.0
2006-09-15 17:56:00,105.005,105.009,104.97,104.98,844800243.0
2006-09-15 17:57:00,104.985,105.018,104.96,105.018,58775977.0
2006-09-15 17:58:00,105.035,105.05,105.003,105.03,86064182.0
2006-09-15 17:59:00,105.025,105.145,105.01,105.145,116864183.0
2006-09-15 18:00:00,105.145,105.165,105.115,105.155,14554836.0
2006-09-15 18:01:00,105.14,105.14,105.065,105.115,77456909.0
2006-09-15 18:02:00,105.075,105.16,105.075,105.115,56652680.0
2006-09-15 18:03:00,105.11,105.15,105.05,105.088,101753586.0
2006-09-15 18:04:00,105.083,105.132,105.08,105.132,50388387.0
2006-09-15 18:05:00,105.14,105.153,105.105,105.13,72950514.0
2006-09-15 18:06:00,105.108,105.185,105.108,105.155,7321517.0
2006-09-15 18:07:00,105.16,105.19,105.15,105.175,14460699.0
2006-09-15 18:08:00,105.175,105.185,105.145,105.175,41861200.0
2006-09-15 18:09:00,105.18,105.18,105.135,105.135,65426120.0
2006-09-15 18:10:00,105.145,105.172,105.135,105.163,31915996.0
2006-09-15 18:11:00,105.165,105.2,105.16,105.16,89258002.0
2006-09-15 18:12:00,105.155,105.205,105.145,105.205,73313487.0
2006-09-15 18:13:00,105.203,105.205,105.175,105.205,49356175.0
2006-09-15 18:14:00,105.2,105.22,105.145,105.18,45272741.0
2006-09-15 18:15:00,105.175,105.175,105.133,105.175,123013343.0
2006-09-15 18:16:00,105.175,105.192,105.165,105.19,102880640.0
2006-09-15 18:17:00,105.18,105.195,105.18,105.18,61996498.0
2006-09-15 18:18:00,105.185,105.195,105.155,105.195,54982232.0
2006-09-15 18:19:00,105.2,105.2,105.118,105.168,54555721.0
2006-09-15 18:20:00,105.17,105.178,105.135,105.178,181017915.0
2006-09-15 18:21:00,105.16,105.16,105.13,105.13,108105934.0
2006-09-15 18:22:00,105.12,105.14,105.12,105.125,63196210.0
2006-09-15 18:23:00,105.115,105.168,105.115,105.15,87432359.0
2006-09-15 18:24:00,105.155,105.155,105.09,105.13,47906642.0
2006-09-15 18:25:00,105.13,105.13,105.095,105.12,84270886.0
2006-09-15 18:26:00,105.115,105.115,105.075,105.11,59253452.0
2006-09-15 18:27:00,105.105,105.122,105.1,105.105,80146996.0
2006-09-15 18:28:00,105.107,105.122,105.09,105.115,122884216.0
2006-09-15 18:29:00,105.115,105.144,105.085,105.095,44641528.0
2006-09-15 18:30:00,105.1,105.128,105.1,105.125,50289850.0
2006-09-15 18:31:00,105.11,105.13,105.1,105.13,30450339.0
2006-09-15 18:32:00,105.135,105.177,105.125,105.14,112438244.0
2006-09-15 18:33:00,105.15,105.177,105.115,105.163,124287729.0
2006-09-15 18:34:00,105.16,105.235,105.15,105.19,88930508.0
2006-09-15 18:35:00,105.19,105.223,105.19,105.208,71055333.0
2006-09-15 18:36:00,105.22,105.27,105.22,105.248,13510979.0
2006-09-15 18:37:00,105.275,105.3,105.203,105.3,44895844.0
2006-09-15 18:38:00,105.28,105.305,105.27,105.28,94925055.0
2006-09-15 18:39:00,105.243,105.262,105.213,105.213,190969034.0
2006-09-15 18:40:00,105.215,105.26,105.215,105.255,27942534.0
2006-09-15 18:41:00,105.243,105.257,105.205,105.25,46909897.0
2006-09-15 18:42:00,105.27,105.33,105.25,105.295,90485462.0
2006-09-15 18:43:00,105.298,105.301,105.23,105.262,61180633.0
2006-09-15 18:44:00,105.265,105.335,105.265,105.303,66231793.0
2006-09-15 18:45:00,105.283,105.325,105.283,105.325,121325468.0
2006-09-15 18:46:00,105.33,105.365,105.312,105.355,37951626.0
2006-09-15 18:47:00,105.345,105.375,105.321,105.353,160102116.0
2006-09-15 18:48:00,105.355,105.355,105.295,105.31,94909234.0
2006-09-15 18:49:00,105.3,105.335,105.295,105.335,77341619.0
2006-09-15 18:50:00,105.34,105.345,105.3,105.345,63201050.0
2006-09-15 18:51:00,105.32,105.373,105.32,105.373,27627229.0
2006-09-15 18:52:00,105.352,105.376,105.305,105.305,52236425.0
2006-09-15 18:53:00,105.353,105.365,105.315,105.325,84810164.0
2006-09-15 18:54:00,105.325,105.385,105.325,105.365,53583119.0
2006-09-15 18:55:00,105.35,105.365,105.305,105.365,56149835.0
2006-09-15 18:56:00,105.365,105.373,105.34,105.358,63127370.0
2006-09-15 18:57:00,105.353,105.385,105.345,105.38,41375311.0
2006-09-15 18:58:00,105.375,105.417,105.34,105.417,40945286.0
2006-09-15 18:59:00,105.42,105.42,105.374,105.415,158352922.0
2006-09-15 19:00:00,105.397,105.41,105.368,105.38,81116789.0
2006-09-15 19:01:00,105.373,105.405,105.36,105.39,82308279.0
2006-09-15 19:02:00,105.385,105.428,105.385,105.415,98158647.0
2006-09-15 19:03:00,105.415,105.472,105.4,105.43,40642691.0
2006-09-15 19:04:00,105.42,105.45,105.383,105.45,50360208.0
2006-09-15 19:05:00,105.438,105.438,105.385,105.415,76720170.0
2006-09-15 19:06:00,105.402,105.443,105.395,105.443,63004164.0
2006-09-15 19:07:00,105.45,105.45,105.398,105.415,46557349.0
2006-09-15 19:08:00,105.415,105.535,105.415,105.535,85493833.0
2006-09-15 19:09:00,105.53,105.53,105.455,105.457,45481865.0
2006-09-15 19:10:00,105.46,105.475,105.46,105.472,17518626.0
2006-09-15 19:11:00,105.473,105.475,105.42,105.475,129576239.0
2006-09-15 19:12:00,105.48,105.51,105.47,105.505,8441808.0
2006-09-15 19:13:00,105.5,105.5,105.475,105.495,64332517.0
2006-09-15 19:14:00,105.49,105.585,105.485,105.565,101572934.0
2006-09-15 19:15:00,105.555,105.615,105.555,105.6,101135137.0
2006-09-15 19:16:00,105.62,105.63,105.575,105.62,68209595.0
2006-09-15 19:17:00,105.595,105.6,105.555,105.6,36166874.0
2006-09-15 19:18:00,105.598,105.625,105.58,105.58,75915047.0
2006-09-15 19:19:00,105.59,105.592,105.58,105.59,55406133.0
2006-09-15 19:20:00,105.595,105.61,105.56,105.56,67253021.0
2006-09-15 19:21:00,105.572,105.572,105.545,105.545,28926719.0
2006-09-15 19:22:00,105.545,105.565,105.49,105.503,152585469.0
2006-09-15 19:23:00,105.495,105.53,105.48,105.495,36499269.0
2006-09-15 19:24:00,105.465,105.523,105.465,105.52,53516554.0
2006-09-15 19:25:00,105.52,105.525,105.508,105.515,57493465.0
2006-09-15 19:26:00,105.513,105.52,105.465,105.495,29077601.0
2006-09-15 19:27:00,105.495,105.52,105.48,105.52,96338815.0
2006-09-15 19:28:00,105.515,105.515,105.485,105.49,94485252.0
2006-09-15 19:29:00,105.5,105.5,105.445,105.445,84942270.0
2006-09-15 19:30:00,105.482,105.493,105.468,105.475,25966459.0
2006-09-15 19:31:00,105.48,105.505,105.47,105.505,31405327.0
2006-09-15 19:32:00,105.505,105.521,105.498,105.5,126132290.0
2006-09-15 19:33:00,105.495,105.505,105.49,105.495,34277498.0
2006-09-15 19:34:00,105.495,105.495,105.452,105.48,75910207.0
2006-09-15 19:35:00,105.485,105.49,105.453,105.453,27347346.0
2006-09-15 19:36:00,105.473,105.483,105.44,105.47,89117079.0
2006-09-15 19:37:00,105.465,105.469,105.455,105.455,35150400.0
2006-09-15 19:38:00,105.45,105.465,105.45,105.453,170507301.0
2006-09-15 19:39:00,105.465,105.47,105.454,105.47,117052251.0
2006-09-15 19:40:00,105.475,105.475,105.44,105.457,24973321.0
2006-09-15 19:41:00,105.44,105.465,105.427,105.427,115229712.0
2006-09-15 19:42:00,105.43,105.48,105.423,105.48,51263366.0
2006-09-15 19:43:00,105.49,105.49,105.394,105.425,42628599.0
2006-09-15 19:44:00,105.405,105.41,105.35,105.35,37497580.0
2006-09-15 19:45:00,105.34,105.39,105.34,105.385,65035910.0
2006-09-15 19:46:00,105.382,105.417,105.36,105.36,113526075.0
2006-09-15 19:47:00,105.363,105.4,105.363,105.4,82507065.0
2006-09-15 19:48:00,105.398,105.465,105.383,105.465,81234163.0
2006-09-15 19:49:00,105.46,105.46,105.395,105.42,112167134.0
2006-09-15 19:50:00,105.41,105.43,105.395,105.415,197253214.0
2006-09-15 19:51:00,105.41,105.455,105.409,105.455,31403939.0
2006-09-15 19:52:00,105.45,105.45,105.415,105.44,34563317.0
2006-09-15 19:53:00,105.43,105.45,105.41,105.43,123251313.0
2006-09-15 19:54:00,105.425,105.44,105.395,105.395,10827699.0
2006-09-15 19:55:00,105.395,105.435,105.395,105.435,98143646.0
2006-09-15 19:56:00,105.415,105.445,105.41,105.432,59947128.0
2006-09-15 19:57:00,105.41,105.445,105.395,105.395,35515050.0
2006-09-15 19:58:00,105.422,105.426,105.39,105.415,31635442.0
2006-09-15 19:59:00,105.41,105.433,105.397,105.433,126974356.0
2006-09-15 20:00:00,105.423,105.445,105.405,105.435,138325376.0
2006-09-15 20:01:00,105.432,105.44,105.432,105.432,33240589.0
2006-09-15 20:02:00,105.43,105.447,105.39,105.415,61905371.0
2006-09-15 20:03:00,105.418,105.445,105.415,105.42,34127255.0
2006-09-15 20:04:00,105.425,105.443,105.425,105.433,58309367.0
2006-09-15 20:05:00,105.432,105.439,105.425,105.425,92369932.0
2006-09-15 20:06:00,105.43,105.43,105.385,105.42,45564211.0
2006-09-15 20:07:00,105.43,105.43,105.4,105.42,17848464.0
2006-09-15 20:08:00,105.423,105.444,105.405,105.43,75701069.0
2006-09-15 20:09:00,105.417,105.44,105.417,105.42,74590021.0
2006-09-15 20:10:00,105.413,105.475,105.383,105.383,80656964.0
2006-09-15 20:11:00,105.435,105.436,105.395,105.395,49822147.0
2006-09-15 20:12:00,105.395,105.41,105.375,105.41,122509709.0
2006-09-15 20:13:00,105.405,105.405,105.37,105.38,58525860.0
2006-09-15 20:14:00,105.383,105.383,105.34,105.34,58801413.0
2006-09-15 20:15:00,105.35,105.37,105.3,105.34,49224211.0
2006-09-15 20:16:00,105.315,105.375,105.314,105.36,48755195.0
2006-09-15 20:17:00,105.353,105.393,105.353,105.393,73267370.0
2006-09-15 20:18:00,105.4,105.4,105.33,105.352,96750956.0
2006-09-15 20:19:00,105.355,105.358,105.329,105.33,226764636.0
2006-09-15 20:20:00,105.332,105.34,105.315,105.33,57422425.0
2006-09-15 20:21:00,105.335,105.372,105.335,105.335,120853898.0
2006-09-15 20:22:00,105.33,105.365,105.33,105.365,145432652.0
2006-09-15 20:23:00,105.353,105.363,105.35,105.35,68173258.0
2006-09-15 20:24:00,105.35,105.38,105.335,105.355,68673812.0
2006-09-15 20:25:00,105.358,105.38,105.331,105.335,22439875.0
2006-09-15 20:26:00,105.332,105.37,105.33,105.37,44365365.0
2006-09-15 20:27:00,105.365,105.365,105.305,105.353,76468339.0
2006-09-15 20:28:00,105.345,105.383,105.345,105.375,16792358.0
2006-09-15 20:29:00,105.38,105.395,105.373,105.373,45689482.0
2006-09-15 20:30:00,105.367,105.392,105.358,105.387,109423468.0
2006-09-15 20:31:00,105.382,105.4,105.373,105.38,37313486.0
2006-09-15 20:32:00,105.4,105.417,105.38,105.38,69203346.0
2006-09-15 20:33:00,105.38,105.393,105.36,105.37,59239832.0
2006-09-15 20:34:00,105.365,105.375,105.358,105.375,67679811.0
2006-09-15 20:35:00,105.37,105.4,105.37,105.377,85051382.0
2006-09-15 20:36:00,105.38,105.402,105.375,105.375,69481953.0
2006-09-15 20:37:00,105.385,105.385,105.353,105.355,80252065.0
2006-09-15 20:38:00,105.325,105.343,105.29,105.32,132744136.0
2006-09-15 20:39:00,105.3,105.345,105.3,105.3,64385428.0
2006-09-15 20:40:00,105.315,105.315,105.28,105.31,27890183.0
2006-09-15 20:41:00,105.29,105.315,105.29,105.315,91717871.0
2006-09-15 20:42:00,105.315,105.323,105.31,105.31,181250909.0
2006-09-15 20:43:00,105.265,105.318,105.265,105.28,132860713.0
2006-09-15 20:44:00,105.278,105.301,105.278,105.29,23558481.0
2006-09-15 20:45:00,105.29,105.32,105.27,105.292,56532753.0
2006-09-15 20:46:00,105.3,105.3,105.25,105.28,66777359.0
2006-09-15 20:47:00,105.275,105.275,105.212,105.212,62762845.0
2006-09-15 20:48:00,105.225,105.233,105.205,105.23,110745925.0
2006-09-15 20:49:00,105.203,105.23,105.203,105.23,44845568.0
2006-09-15 20:50:00,105.223,105.277,105.223,105.263,71732718.0
2006-09-15 20:51:00,105.265,105.265,105.2,105.245,57482474.0
2006-09-15 20:52:00,105.235,105.253,105.235,105.243,136625623.0
2006-09-15 20:53:00,105.25,105.26,105.232,105.232,71816004.0
2006-09-15 20:54:00,105.228,105.228,105.21,105.22,241329391.0
2006-09-15 20:55:00,105.213,105.213,105.19,105.2,101410989.0
2006-09-15 20:56:00,105.21,105.22,105.155,105.155,30423094.0
2006-09-15 20:57:00,105.153,105.186,105.153,105.18,41165706.0
2006-09-15 20:58:00,105.21,105.21,105.14,105.148,69522084.0
2006-09-15 20:59:00,105.152,105.152,105.01,105.073,56017760.0
2006-09-15 21:00:00,105.04,105.125,105.005,105.125,36157595.0
2006-09-15 21:01:00,105.128,105.14,105.11,105.11,34170462.0
2006-09-15 21:02:00,105.11,105.14,105.11,105.14,30711809.0
2006-09-15 21:03:00,105.143,105.165,105.091,105.165,101993977.0
2006-09-15 21:04:00,105.16,105.16,105.135,105.135,42795711.0
2006-09-15 21:05:00,105.15,105.163,105.15,105.163,107818994.0
2006-09-15 21:06:00,105.163,105.175,105.155,105.155,111525448.0
2006-09-15 21:07:00,105.16,105.19,105.16,105.163,34114559.0
2006-09-15 21:08:00,105.167,105.194,105.13,105.16,76845074.0
2006-09-15 21:09:00,105.17,105.187,105.16,105.18,61115454.0
2006-09-15 21:10:00,105.185,105.185,105.155,105.155,25923756.0
2006-09-15 21:11:00,105.15,105.189,105.124,105.18,24262019.0
2006-09-15 21:12:00,105.175,105.18,105.158,105.17,95621022.0
2006-09-15 21:13:00,105.17,105.175,105.12,105.16,62596550.0
2006-09-15 21:14:00,105.165,105.165,105.15,105.16,34161975.0
2006-09-15 21:15:00,105.155,105.17,105.121,105.155,68285943.0
2006-09-15 21:16:00,105.15,105.15,105.13,105.13,67713409.0
2006-09-15 21:17:00,105.143,105.166,105.143,105.155,53738841.0
2006-09-15 21:18:00,105.16,105.16,105.145,105.145,38030830.0
2006-09-15 21:19:00,105.16,105.162,105.139,105.14,104192426.0
2006-09-15 21:20:00,105.13,105.13,105.105,105.105,9050354.0
2006-09-15 21:21:00,105.103,105.125,105.102,105.11,30852153.0
2006-09-15 21:22:00,105.115,105.135,105.115,105.135,11486645.0
2006-09-15 21:23:00,105.133,105.133,105.09,105.11,19149593.0
2006-09-15 21:24:00,105.11,105.155,105.11,105.125,29003568.0
2006-09-15 21:25:00,105.115,105.135,105.113,105.135,40381444.0
2006-09-15 21:26:00,105.125,105.15,105.067,105.092,62149251.0
2006-09-15 21:27:00,105.1,105.1,105.01,105.042,146444047.0
2006-09-15 21:28:00,105.042,105.065,105.02,105.02,127225690.0
2006-09-15 21:29:00,105.02,105.067,105.02,105.06,114624726.0
2006-09-15 21:30:00,105.06,105.06,105.0,105.023,127985915.0
2006-09-15 21:31:00,105.02,105.05,105.015,105.05,84967448.0
2006-09-15 21:33:00,105.045,105.05,105.03,105.05,54250873.0
2006-09-15 21:34:00,105.04,105.04,105.025,105.025,73192103.0
2006-09-15 21:35:00,104.995,105.045,104.995,105.025,63961810.0
2006-09-15 21:36:00,105.028,105.05,105.028,105.035,23228736.0
2006-09-15 21:37:00,105.04,105.06,105.025,105.025,76879073.0
2006-09-15 21:38:00,105.017,105.017,104.995,105.005,56838582.0
2006-09-15 21:39:00,105.015,105.04,104.985,105.04,23422781.0
2006-09-15 21:40:00,105.04,105.05,105.017,105.05,72783709.0
2006-09-15 21:41:00,105.05,105.05,105.015,105.045,55562637.0
2006-09-15 21:42:00,105.045,105.054,105.02,105.05,105037974.0
2006-09-15 21:43:00,105.05,105.075,105.027,105.06,91442778.0
2006-09-15 21:44:00,105.055,105.063,105.04,105.063,97695486.0
2006-09-15 21:45:00,105.07,105.07,105.045,105.065,22700670.0
2006-09-15 21:46:00,105.07,105.09,105.028,105.06,60606711.0
2006-09-15 21:47:00,105.06,105.075,105.04,105.075,160786048.0
2006-09-15 21:48:00,105.07,105.075,105.06,105.075,72617692.0
2006-09-15 21:49:00,105.068,105.068,105.03,105.05,64203379.0
2006-09-15 21:50:00,105.045,105.06,105.04,105.04,15100572.0
2006-09-15 21:51:00,105.04,105.055,105.027,105.04,83315528.0
2006-09-15 21:52:00,105.032,105.05,105.015,105.043,59825743.0
2006-09-15 21:53:00,105.05,105.05,105.011,105.02,32963861.0
2006-09-15 21:54:00,105.02,105.07,105.02,105.025,32409807.0
2006-09-15 21:55:00,105.03,105.045,105.005,105.013,116577383.0
2006-09-15 21:56:00,105.015,105.035,104.992,105.035,47338611.0
2006-09-15 21:57:00,105.0,105.035,104.982,105.035,85497561.0
2006-09-15 21:58:00,105.025,105.045,104.995,105.045,106643640.0
2006-09-15 21:59:00,105.055,105.055,104.99,105.022,51184013.0
2006-09-15 22:00:00,105.03,105.03,104.95,104.95,30681609.0
2006-09-15 22:01:00,104.96,104.993,104.959,104.96,84270130.0
2006-09-15 22:02:00,104.96,105.01,104.96,104.967,31040600.0
2006-09-15 22:03:00,104.92,105.013,104.908,105.013,102501250.0
2006-09-15 22:04:00,105.0,105.043,105.0,105.043,103371086.0
2006-09-15 22:05:00,105.045,105.045,104.97,105.013,118922108.0
2006-09-15 22:06:00,105.015,105.038,105.0,105.0,20504291.0
2006-09-15 22:07:00,104.99,105.06,104.99,105.06,172499922.0
2006-09-15 22:08:00,105.06,105.06,105.035,105.05,77098738.0
2006-09-15 22:09:00,105.055,105.08,105.055,105.08,138269780.0
2006-09-15 22:10:00,105.073,105.073,105.055,105.065,52877419.0
2006-09-15 22:11:00,105.063,105.063,105.015,105.015,117131079.0
2006-09-15 22:12:00,105.005,105.03,104.98,104.99,47857805.0
2006-09-15 22:13:00,105.007,105.02,104.975,104.993,143341342.0
2006-09-15 22:14:00,105.0,105.0,104.94,104.973,99973721.0
2006-09-15 22:15:00,104.965,104.99,104.952,104.952,64552779.0
2006-09-15 22:16:00,104.967,104.998,104.967,104.998,55480837.0
2006-09-15 22:17:00,105.0,105.014,104.97,105.007,105698909.0
2006-09-15 22:18:00,105.005,105.012,104.995,104.995,90675302.0
2006-09-15 22:19:00,105.005,105.015,104.999,105.002,96225948.0
2006-09-15 22:20:00,104.998,105.022,104.998,105.02,22655371.0
2006-09-15 22:21:00,105.015,105.025,104.965,105.003,133202607.0
2006-09-15 22:23:00,105.01,105.01,104.99,105.005,53278927.0
2006-09-15 22:24:00,105.008,105.023,104.988,105.005,47548395.0
2006-09-15 22:25:00,105.0,105.015,104.965,105.005,19780955.0
2006-09-15 22:26:00,105.005,105.02,104.97,104.995,41422344.0
2006-09-15 22:27:00,104.98,104.987,104.942,104.942,72398933.0
2006-09-15 22:28:00,104.93,104.98,104.93,104.95,99496647.0
2006-09-15 22:29:00,104.945,104.95,104.943,104.95,16730299.0
2006-09-15 22:30:00,104.942,104.965,104.902,104.965,113070478.0
2006-09-15 22:31:00,104.955,104.968,104.941,104.945,61633257.0
2006-09-15 22:32:00,104.943,104.961,104.93,104.95,105935102.0
2006-09-15 22:33:00,104.965,104.995,104.965,104.995,45247836.0
2006-09-15 22:34:00,104.99,104.995,104.96,104.99,120465925.0
2006-09-15 22:35:00,104.99,104.993,104.97,104.99,34283436.0
2006-09-15 22:36:00,105.0,105.0,104.988,104.99,118562483.0
2006-09-15 22:37:00,104.995,105.0,104.992,104.995,184058463.0
2006-09-15 22:38:00,104.99,105.005,104.982,104.99,111247732.0
2006-09-15 22:39:00,104.99,105.005,104.987,105.0,115766351.0
2006-09-15 22:40:00,105.003,105.005,104.995,105.0,44529010.0
2006-09-15 22:41:00,105.005,105.005,104.95,104.95,5532887.0
2006-09-15 22:42:00,104.915,104.975,104.915,104.975,70395235.0
2006-09-15 22:43:00,104.97,105.005,104.945,105.005,43455273.0
2006-09-15 22:44:00,105.0,105.0,104.98,104.98,30226176.0
2006-09-15 22:45:00,104.975,105.008,104.96,105.0,78212454.0
2006-09-15 22:46:00,104.99,104.99,104.955,104.985,66263857.0
2006-09-15 22:47:00,104.973,104.98,104.958,104.98,102651536.0
2006-09-15 22:48:00,104.97,105.038,104.97,104.97,75192093.0
2006-09-15 22:49:00,105.01,105.025,104.97,105.015,56241349.0
2006-09-15 22:50:00,105.04,105.05,105.02,105.05,83948746.0
2006-09-15 22:51:00,105.03,105.05,105.028,105.05,62776124.0
2006-09-15 22:52:00,105.04,105.04,105.0,105.005,60353765.0
2006-09-15 22:53:00,105.01,105.015,104.985,105.003,77688819.0
2006-09-15 22:54:00,104.997,105.035,104.963,105.035,111746557.0
2006-09-15 22:55:00,105.04,105.04,105.02,105.04,38120656.0
2006-09-15 22:56:00,105.03,105.041,105.028,105.028,78447411.0
2006-09-15 22:57:00,105.02,105.045,104.956,105.0,50489928.0
2006-09-15 22:58:00,104.995,105.02,104.965,104.975,64950695.0
2006-09-15 22:59:00,104.975,104.983,104.965,104.983,25652554.0
2006-09-17 23:32:00,104.985,104.985,104.785,104.785,34691356.0
2006-09-17 23:33:00,104.783,104.783,104.77,104.77,75189461.0
2006-09-17 23:34:00,104.79,104.79,104.745,104.785,140215649.0
2006-09-17 23:37:00,104.79,104.857,104.79,104.857,78770043.0
2006-09-17 23:38:00,104.863,104.918,104.863,104.9,41480974.0
2006-09-17 23:39:00,104.892,104.899,104.885,104.885,47354146.0
2006-09-17 23:40:00,104.885,104.893,104.875,104.893,54924183.0
2006-09-17 23:41:00,104.895,104.897,104.889,104.89,24967199.0
2006-09-17 23:42:00,104.882,104.92,104.882,104.92,56567379.0
2006-09-17 23:43:00,104.92,104.92,104.9,104.9,50913973.0
2006-09-17 23:44:00,104.895,104.905,104.883,104.905,25362123.0
2006-09-17 23:45:00,104.91,104.913,104.883,104.883,23083825.0
2006-09-17 23:46:00,104.887,104.908,104.885,104.885,58927477.0
2006-09-17 23:47:00,104.895,104.903,104.87,104.88,81726001.0
2006-09-17 23:48:00,104.885,104.887,104.88,104.88,28535132.0
2006-09-17 23:49:00,104.88,104.881,104.848,104.863,106596896.0
2006-09-17 23:50:00,104.87,104.88,104.853,104.853,9507430.0
2006-09-17 23:51:00,104.84,104.86,104.84,104.86,103079969.0
2006-09-17 23:52:00,104.855,104.855,104.827,104.835,48948470.0
2006-09-17 23:53:00,104.84,104.855,104.781,104.793,31050856.0
2006-09-17 23:54:00,104.795,104.808,104.795,104.808,118636292.0
2006-09-17 23:55:00,104.815,104.825,104.81,104.82,58196910.0
2006-09-17 23:56:00,104.82,104.824,104.818,104.823,33514934.0
2006-09-17 23:57:00,104.83,104.85,104.83,104.84,18158248.0
2006-09-17 23:58:00,104.837,104.838,104.816,104.828,50153014.0
2006-09-17 23:59:00,104.825,104.84,104.813,104.825,93170558.0
2006-09-18 00:00:00,104.83,104.868,104.83,104.855,25128044.0
2006-09-18 00:01:00,104.84,104.845,104.81,104.845,48977332.0
2006-09-18 00:02:00,104.85,104.865,104.822,104.843,89520125.0
2006-09-18 00:03:00,104.845,104.872,104.845,104.872,61638306.0
2006-09-18 00:04:00,104.88,104.88,104.868,104.88,98874433.0
2006-09-18 00:05:00,104.867,104.882,104.867,104.88,48093083.0
2006-09-18 00:06:00,104.87,104.88,104.865,104.873,71925725.0
2006-09-18 00:07:00,104.875,104.88,104.87,104.88,161009454.0
2006-09-18 00:08:00,104.855,104.881,104.855,104.875,104037798.0
2006-09-18 00:09:00,104.88,104.9,104.88,104.9,5579149.0
2006-09-18 00:10:00,104.892,104.908,104.885,104.885,180335969.0
2006-09-18 00:11:00,104.895,104.91,104.895,104.91,24305026.0
2006-09-18 00:12:00,104.91,104.925,104.893,104.925,43919705.0
2006-09-18 00:13:00,104.915,104.95,104.915,104.95,55214904.0
2006-09-18 00:14:00,104.95,105.01,104.95,105.01,67391244.0
2006-09-18 00:15:00,104.963,105.01,104.95,105.01,29902391.0
2006-09-18 00:16:00,105.013,105.015,104.975,105.015,34925509.0
2006-09-18 00:17:00,105.01,105.01,104.935,104.95,77928180.0
2006-09-18 00:18:00,104.95,104.963,104.938,104.958,43819259.0
2006-09-18 00:19:00,104.955,105.055,104.955,104.982,37747444.0
2006-09-18 00:20:00,104.985,104.985,104.97,104.97,90025244.0
2006-09-18 00:21:00,104.98,105.01,104.98,105.01,74473230.0
2006-09-18 00:22:00,105.005,105.045,105.005,105.045,47159028.0
2006-09-18 00:23:00,105.04,105.04,104.958,105.025,67878535.0
2006-09-18 00:24:00,105.045,105.14,105.045,105.065,52170359.0
2006-09-18 00:25:00,105.04,105.157,105.04,105.06,43655477.0
2006-09-18 00:26:00,105.065,105.1,105.065,105.09,32541953.0
2006-09-18 00:27:00,105.09,105.107,105.06,105.075,159696431.0
2006-09-18 00:28:00,105.078,105.12,105.05,105.055,36773344.0
2006-09-18 00:29:00,105.05,105.12,105.05,105.06,112878107.0
2006-09-18 00:31:00,105.05,105.063,105.033,105.063,56289096.0
2006-09-18 00:32:00,105.07,105.205,105.07,105.17,79817886.0
2006-09-18 00:33:00,105.183,105.34,105.183,105.223,50902782.0
2006-09-18 00:34:00,105.22,105.23,105.16,105.185,75021958.0
2006-09-18 00:35:00,105.175,105.22,105.17,105.193,108839412.0
2006-09-18 00:36:00,105.165,105.19,105.165,105.19,96542274.0
2006-09-18 00:37:00,105.195,105.23,105.183,105.183,37191408.0
2006-09-18 00:38:00,105.17,105.21,105.145,105.159,63201961.0
2006-09-18 00:39:00,105.153,105.175,105.153,105.157,89026764.0
2006-09-18 00:40:00,105.16,105.169,105.125,105.125,118198752.0
2006-09-18 00:41:00,105.125,105.21,105.115,105.21,51917450.0
2006-09-18 00:42:00,105.198,105.198,105.132,105.132,36819545.0
2006-09-18 00:44:00,105.14,105.165,105.123,105.165,37341194.0
2006-09-18 00:45:00,105.17,105.178,105.152,105.178,46204957.0
2006-09-18 00:46:00,105.19,105.207,105.151,105.18,53102970.0
2006-09-18 00:47:00,105.182,105.19,105.17,105.173,74436210.0
2006-09-18 00:48:00,105.185,105.237,105.153,105.165,128770568.0
2006-09-18 00:49:00,105.165,105.25,105.165,105.25,100838923.0
2006-09-18 00:50:00,105.245,105.249,105.13,105.13,30624958.0
2006-09-18 00:51:00,105.142,105.2,105.105,105.105,24500593.0
2006-09-18 00:52:00,105.105,105.175,105.095,105.1,156504387.0
2006-09-18 00:53:00,105.11,105.11,105.11,105.11,9329131.0
2006-09-18 00:54:00,105.125,105.135,105.108,105.125,53903578.0
2006-09-18 00:55:00,105.13,105.13,105.084,105.09,43335755.0
2006-09-18 00:56:00,105.085,105.105,105.085,105.095,31876912.0
2006-09-18 00:57:00,105.098,105.126,105.056,105.095,23780624.0
2006-09-18 00:58:00,105.103,105.11,105.1,105.105,68149975.0
2006-09-18 01:00:00,105.11,105.122,105.072,105.115,44878651.0
2006-09-18 01:01:00,105.113,105.123,105.105,105.105,56339991.0
2006-09-18 01:02:00,105.105,105.106,105.095,105.095,137645851.0
2006-09-18 01:03:00,105.095,105.095,105.045,105.045,57754923.0
2006-09-18 01:04:00,105.055,105.072,105.055,105.072,79737538.0
2006-09-18 01:05:00,105.07,105.073,105.062,105.062,43624570.0
2006-09-18 01:06:00,105.112,105.112,105.07,105.07,97932784.0
2006-09-18 01:07:00,105.078,105.185,105.078,105.17,111728340.0
2006-09-18 01:08:00,105.145,105.171,105.142,105.142,138781988.0
2006-09-18 01:09:00,105.145,105.17,105.105,105.145,72331571.0
2006-09-18 01:10:00,105.14,105.195,105.135,105.14,91420941.0
2006-09-18 01:11:00,105.155,105.21,105.135,105.16,61716108.0
2006-09-18 01:12:00,105.155,105.225,105.155,105.17,67619978.0
2006-09-18 01:13:00,105.165,105.225,105.155,105.163,49795068.0
2006-09-18 01:14:00,105.17,105.225,105.155,105.19,39080423.0
2006-09-18 01:15:00,105.18,105.18,105.113,105.13,69268860.0
2006-09-18 01:16:00,105.18,105.18,105.125,105.125,114742603.0
2006-09-18 01:17:00,105.125,105.145,105.117,105.145,153101732.0
2006-09-18 01:18:00,105.132,105.24,105.132,105.24,31388478.0
2006-09-18 01:19:00,105.233,105.233,105.185,105.222,37127393.0
2006-09-18 01:20:00,105.23,105.245,105.175,105.185,30985216.0
2006-09-18 01:21:00,105.19,105.211,105.165,105.165,67289906.0
2006-09-18 01:22:00,105.17,105.237,105.17,105.195,57936201.0
2006-09-18 01:23:00,105.25,105.25,105.18,105.18,53385027.0
2006-09-18 01:24:00,105.167,105.2,105.167,105.185,64145450.0
2006-09-18 01:25:00,105.19,105.243,105.19,105.2,53102399.0
2006-09-18 01:26:00,105.2,105.26,105.2,105.23,53868972.0
2006-09-18 01:27:00,105.28,105.3,105.245,105.265,117144050.0
2006-09-18 01:28:00,105.313,105.335,105.28,105.335,49962656.0
2006-09-18 01:29:00,105.345,105.345,105.26,105.332,44429499.0
2006-09-18 01:30:00,105.335,105.335,105.285,105.285,29668143.0
2006-09-18 01:31:00,105.29,105.33,105.29,105.3,37092033.0
2006-09-18 01:32:00,105.295,105.335,105.285,105.335,94059536.0
2006-09-18 01:33:00,105.333,105.333,105.256,105.325,109821333.0
2006-09-18 01:34:00,105.33,105.345,105.295,105.295,32983046.0
2006-09-18 01:35:00,105.285,105.333,105.265,105.333,78669496.0
2006-09-18 01:36:00,105.337,105.34,105.29,105.33,43591994.0
2006-09-18 01:37:00,105.34,105.345,105.325,105.34,24931665.0
2006-09-18 01:38:00,105.34,105.34,105.277,105.277,87772794.0
2006-09-18 01:40:00,105.285,105.335,105.285,105.29,105793256.0
2006-09-18 01:41:00,105.29,105.34,105.262,105.34,63108661.0
2006-09-18 01:42:00,105.29,105.33,105.28,105.28,74138944.0
2006-09-18 01:43:00,105.29,105.34,105.275,105.275,121425357.0
2006-09-18 01:44:00,105.285,105.335,105.285,105.305,86022366.0
2006-09-18 01:45:00,105.305,105.345,105.28,105.345,72635639.0
2006-09-18 01:46:00,105.315,105.455,105.315,105.365,38897188.0
2006-09-18 01:47:00,105.37,105.455,105.34,105.455,41672665.0
2006-09-18 01:48:00,105.383,105.443,105.34,105.373,42189702.0
2006-09-18 01:49:00,105.435,105.465,105.4,105.465,14327222.0
2006-09-18 01:50:00,105.425,105.5,105.415,105.5,205209295.0
2006-09-18 01:51:00,105.455,105.504,105.355,105.37,58227769.0
2006-09-18 01:52:00,105.37,105.488,105.37,105.488,72681914.0
2006-09-18 01:53:00,105.48,105.52,105.44,105.47,118780567.0
2006-09-18 01:54:00,105.475,105.48,105.43,105.48,153626109.0
2006-09-18 01:55:00,105.48,105.48,105.429,105.429,111613229.0
2006-09-18 01:56:00,105.48,105.5,105.44,105.445,92571203.0
2006-09-18 01:57:00,105.45,105.52,105.45,105.52,40153580.0
2006-09-18 01:58:00,105.465,105.565,105.465,105.545,34400811.0
2006-09-18 01:59:00,105.545,105.545,105.4,105.4,107668667.0
2006-09-18 02:00:00,105.39,105.455,105.29,105.375,105073357.0
2006-09-18 02:01:00,105.375,105.375,105.217,105.275,32700389.0
2006-09-18 02:02:00,105.29,105.322,105.23,105.29,40477399.0
2006-09-18 02:03:00,105.285,105.36,105.285,105.29,95720407.0
2006-09-18 02:04:00,105.299,105.345,105.163,105.21,110039662.0
2006-09-18 02:05:00,105.22,105.31,105.155,105.305,149166048.0
2006-09-18 02:06:00,105.29,105.29,105.208,105.28,123622135.0
2006-09-18 02:07:00,105.288,105.313,105.225,105.24,72406768.0
2006-09-18 02:08:00,105.3,105.355,105.235,105.295,54556141.0
2006-09-18 02:09:00,105.31,105.423,105.305,105.395,215759958.0
2006-09-18 02:10:00,105.33,105.405,105.33,105.355,15610397.0
2006-09-18 02:11:00,105.353,105.405,105.345,105.353,45370151.0
2006-09-18 02:12:00,105.415,105.415,105.29,105.36,46108281.0
2006-09-18 02:13:00,105.355,105.405,105.28,105.385,37742272.0
2006-09-18 02:14:00,105.375,105.375,105.305,105.305,75788435.0
2006-09-18 02:15:00,105.285,105.3,105.19,105.19,84327385.0
2006-09-18 02:16:00,105.24,105.29,105.18,105.28,125569139.0
2006-09-18 02:17:00,105.27,105.291,105.21,105.29,72387175.0
2006-09-18 02:18:00,105.29,105.29,105.21,105.21,59315152.0
2006-09-18 02:19:00,105.28,105.285,105.19,105.265,98577391.0
2006-09-18 02:20:00,105.247,105.273,105.225,105.273,103567926.0
2006-09-18 02:21:00,105.207,105.272,105.205,105.27,82757679.0
2006-09-18 02:22:00,105.27,105.27,105.245,105.25,23949725.0
2006-09-18 02:23:00,105.24,105.275,105.199,105.267,45337487.0
2006-09-18 02:24:00,105.263,105.28,105.194,105.195,85260102.0
2006-09-18 02:25:00,105.265,105.275,105.17,105.17,32524450.0
2006-09-18 02:26:00,105.165,105.232,105.095,105.203,103497627.0
2006-09-18 02:27:00,105.205,105.205,105.125,105.125,97805489.0
2006-09-18 02:28:00,105.13,105.21,105.13,105.21,35945375.0
2006-09-18 02:29:00,105.205,105.205,105.13,105.13,31849858.0
2006-09-18 02:30:00,105.127,105.225,105.127,105.225,47391468.0
2006-09-18 02:31:00,105.215,105.243,105.163,105.243,54771604.0
2006-09-18 02:32:00,105.235,105.285,105.185,105.25,128110292.0
2006-09-18 02:33:00,105.23,105.24,105.23,105.24,7457701.0
2006-09-18 02:34:00,105.24,105.252,105.183,105.2,56473889.0
2006-09-18 02:35:00,105.195,105.252,105.195,105.252,63278535.0
2006-09-18 02:36:00,105.25,105.28,105.193,105.28,59028117.0
2006-09-18 02:37:00,105.275,105.315,105.21,105.315,54605278.0
2006-09-18 02:38:00,105.31,105.325,105.26,105.26,63715467.0
2006-09-18 02:39:00,105.315,105.315,105.225,105.24,28549910.0
2006-09-18 02:40:00,105.242,105.325,105.225,105.273,34269331.0
2006-09-18 02:41:00,105.28,105.29,105.2,105.262,30830446.0
2006-09-18 02:42:00,105.275,105.28,105.14,105.225,169322859.0
2006-09-18 02:43:00,105.225,105.225,105.15,105.16,110991100.0
2006-09-18 02:44:00,105.17,105.22,105.105,105.105,72464546.0
2006-09-18 02:45:00,105.115,105.195,105.115,105.13,36626450.0
2006-09-18 02:46:00,105.123,105.225,105.123,105.15,47351719.0
2006-09-18 02:47:00,105.22,105.22,105.145,105.155,62048060.0
2006-09-18 02:48:00,105.16,105.21,105.155,105.155,58576411.0
2006-09-18 02:49:00,105.19,105.19,105.113,105.17,85736605.0
2006-09-18 02:50:00,105.175,105.175,105.105,105.105,73477823.0
2006-09-18 02:51:00,105.102,105.157,105.102,105.135,134205578.0
2006-09-18 02:52:00,105.16,105.16,105.063,105.063,107586271.0
2006-09-18 02:53:00,105.055,105.143,105.055,105.122,90385585.0
2006-09-18 02:54:00,105.122,105.17,105.072,105.14,44230526.0
2006-09-18 02:55:00,105.142,105.185,105.13,105.185,77093239.0
2006-09-18 02:56:00,105.18,105.185,105.13,105.185,57605149.0
2006-09-18 02:57:00,105.165,105.183,105.165,105.165,128412959.0
2006-09-18 02:58:00,105.165,105.215,105.115,105.153,59789865.0
2006-09-18 02:59:00,105.155,105.23,105.153,105.19,40981327.0
2006-09-18 03:00:00,105.19,105.255,105.19,105.21,94576415.0
2006-09-18 03:01:00,105.205,105.255,105.205,105.233,67162684.0
2006-09-18 03:02:00,105.225,105.254,105.187,105.228,23676448.0
2006-09-18 03:03:00,105.225,105.235,105.225,105.235,29376936.0
2006-09-18 03:04:00,105.24,105.265,105.195,105.25,41158471.0
2006-09-18 03:05:00,105.245,105.255,105.245,105.255,44101189.0
2006-09-18 03:06:00,105.24,105.24,105.23,105.23,9925664.0
2006-09-18 03:07:00,105.21,105.225,105.205,105.205,60170167.0
2006-09-18 03:08:00,105.205,105.205,105.115,105.162,22812471.0
2006-09-18 03:09:00,105.15,105.156,105.085,105.085,33940993.0
2006-09-18 03:10:00,105.16,105.195,105.095,105.145,92056709.0
2006-09-18 03:11:00,105.205,105.235,105.155,105.235,121964926.0
2006-09-18 03:12:00,105.193,105.22,105.16,105.217,78668582.0
2006-09-18 03:13:00,105.215,105.235,105.155,105.2,56486515.0
2006-09-18 03:15:00,105.145,105.225,105.145,105.225,37596852.0
2006-09-18 03:16:00,105.215,105.235,105.145,105.145,65462481.0
2006-09-18 03:17:00,105.177,105.235,105.177,105.178,33760813.0
2006-09-18 03:18:00,105.19,105.235,105.19,105.235,52152136.0
2006-09-18 03:19:00,105.235,105.257,105.2,105.24,119889191.0
2006-09-18 03:20:00,105.197,105.265,105.195,105.243,87401107.0
2006-09-18 03:21:00,105.249,105.249,105.18,105.18,39032712.0
2006-09-18 03:22:00,105.183,105.23,105.135,105.185,37666000.0
2006-09-18 03:23:00,105.21,105.255,105.185,105.255,98151970.0
2006-09-18 03:24:00,105.26,105.26,105.19,105.195,106747164.0
2006-09-18 03:25:00,105.195,105.25,105.19,105.19,76110334.0
2006-09-18 03:26:00,105.183,105.233,105.168,105.233,50358906.0
2006-09-18 03:27:00,105.23,105.23,105.19,105.19,87847114.0
2006-09-18 03:28:00,105.183,105.23,105.183,105.23,62328753.0
2006-09-18 03:29:00,105.23,105.24,105.177,105.24,138308513.0
2006-09-18 03:30:00,105.24,105.24,105.12,105.12,117937631.0
2006-09-18 03:31:00,105.185,105.198,105.112,105.198,35002232.0
2006-09-18 03:32:00,105.185,105.195,105.13,105.13,174131969.0
2006-09-18 03:33:00,105.13,105.2,105.13,105.135,30291311.0
2006-09-18 03:34:00,105.13,105.189,105.13,105.15,43386481.0
2006-09-18 03:35:00,105.195,105.198,105.115,105.145,55684023.0
2006-09-18 03:36:00,105.15,105.192,105.125,105.18,73129214.0
2006-09-18 03:37:00,105.185,105.185,105.135,105.135,47111917.0
2006-09-18 03:38:00,105.14,105.18,105.112,105.13,69790302.0
2006-09-18 03:39:00,105.1,105.185,105.1,105.115,95802113.0
2006-09-18 03:40:00,105.112,105.17,105.107,105.17,38474612.0
2006-09-18 03:41:00,105.173,105.183,105.113,105.17,45884041.0
2006-09-18 03:42:00,105.17,105.2,105.169,105.2,75997837.0
2006-09-18 03:43:00,105.205,105.205,105.173,105.173,32323469.0
2006-09-18 03:44:00,105.17,105.183,105.14,105.183,28421624.0
2006-09-18 03:45:00,105.19,105.205,105.155,105.2,69090881.0
2006-09-18 03:46:00,105.21,105.235,105.19,105.235,55525850.0
2006-09-18 03:47:00,105.245,105.245,105.168,105.24,48189277.0
2006-09-18 03:48:00,105.24,105.24,105.24,105.24,2833941.0
2006-09-18 03:49:00,105.235,105.235,105.222,105.222,193058529.0
2006-09-18 03:50:00,105.22,105.22,105.22,105.22,3258945.0
2006-09-18 03:51:00,105.225,105.225,105.19,105.19,96028982.0
2006-09-18 03:52:00,105.215,105.23,105.215,105.225,146585445.0
2006-09-18 03:53:00,105.223,105.244,105.22,105.22,76712593.0
2006-09-18 03:54:00,105.23,105.25,105.167,105.167,52733645.0
2006-09-18 03:55:00,105.23,105.23,105.18,105.21,97212110.0
2006-09-18 03:56:00,105.202,105.212,105.202,105.205,65993901.0
2006-09-18 03:57:00,105.188,105.26,105.188,105.26,96799445.0
2006-09-18 03:58:00,105.215,105.27,105.215,105.27,53509595.0
2006-09-18 03:59:00,105.245,105.263,105.198,105.22,25531442.0
2006-09-18 04:00:00,105.215,105.265,105.215,105.265,92093067.0
2006-09-18 04:01:00,105.268,105.268,105.237,105.257,46104993.0
2006-09-18 04:03:00,105.253,105.27,105.245,105.27,33894554.0
2006-09-18 04:04:00,105.27,105.27,105.215,105.265,53970982.0
2006-09-18 04:05:00,105.258,105.258,105.195,105.195,122091477.0
2006-09-18 04:06:00,105.193,105.27,105.185,105.27,33452768.0
2006-09-18 04:10:00,105.263,105.263,105.25,105.25,107619284.0
2006-09-18 04:11:00,105.25,105.25,105.197,105.205,29717904.0
2006-09-18 04:12:00,105.2,105.215,105.18,105.215,87248853.0
2006-09-18 04:13:00,105.205,105.208,105.197,105.197,54276021.0
2006-09-18 04:14:00,105.193,105.193,105.17,105.17,23827236.0
2006-09-18 04:15:00,105.165,105.195,105.164,105.195,25750963.0
2006-09-18 04:16:00,105.2,105.2,105.19,105.2,46445880.0
2006-09-18 04:17:00,105.2,105.2,105.19,105.192,58437376.0
2006-09-18 04:18:00,105.2,105.235,105.173,105.235,25929171.0
2006-09-18 04:19:00,105.233,105.238,105.225,105.225,52318709.0
2006-09-18 04:20:00,105.23,105.241,105.23,105.232,45393162.0
2006-09-18 04:21:00,105.24,105.24,105.223,105.223,38443907.0
2006-09-18 04:22:00,105.217,105.25,105.217,105.25,73247203.0
2006-09-18 04:23:00,105.243,105.243,105.19,105.19,125132349.0
2006-09-18 04:24:00,105.19,105.245,105.19,105.245,53015721.0
2006-09-18 04:25:00,105.245,105.25,105.205,105.25,135030475.0
2006-09-18 04:26:00,105.24,105.24,105.198,105.203,72158794.0
2006-09-18 04:27:00,105.205,105.255,105.18,105.255,38434918.0
2006-09-18 04:29:00,105.255,105.255,105.188,105.195,66132280.0
2006-09-18 04:30:00,105.2,105.2,105.17,105.17,33560228.0
2006-09-18 04:31:00,105.17,105.195,105.17,105.195,38479074.0
2006-09-18 04:32:00,105.193,105.27,105.193,105.205,47041236.0
2006-09-18 04:33:00,105.21,105.235,105.188,105.235,30584078.0
2006-09-18 04:34:00,105.225,105.235,105.2,105.21,59465675.0
2006-09-18 04:35:00,105.22,105.233,105.185,105.185,28696196.0
2006-09-18 04:36:00,105.185,105.205,105.185,105.205,31875366.0
2006-09-18 04:37:00,105.18,105.215,105.18,105.21,75878991.0
2006-09-18 04:38:00,105.203,105.235,105.203,105.215,59471225.0
2006-09-18 04:39:00,105.23,105.245,105.227,105.24,135861202.0
2006-09-18 04:40:00,105.233,105.245,105.227,105.235,62868088.0
2006-09-18 04:41:00,105.23,105.23,105.23,105.23,2815637.0
2006-09-18 04:42:00,105.235,105.245,105.21,105.245,9588118.0
2006-09-18 04:43:00,105.25,105.25,105.235,105.235,37492251.0
2006-09-18 04:44:00,105.245,105.245,105.185,105.2,59508507.0
2006-09-18 04:45:00,105.195,105.24,105.195,105.24,62913198.0
2006-09-18 04:46:00,105.237,105.237,105.2,105.2,164567626.0
2006-09-18 04:47:00,105.205,105.222,105.16,105.16,42099837.0
2006-09-18 04:48:00,105.155,105.225,105.155,105.225,89792332.0
2006-09-18 04:49:00,105.225,105.23,105.22,105.22,125570289.0
2006-09-18 04:50:00,105.22,105.22,105.155,105.2,54826606.0
2006-09-18 04:52:00,105.193,105.195,105.185,105.195,75674345.0
2006-09-18 04:53:00,105.2,105.23,105.18,105.23,26453782.0
2006-09-18 04:54:00,105.225,105.235,105.225,105.235,18850959.0
2006-09-18 04:55:00,105.225,105.225,105.142,105.175,54772524.0
2006-09-18 04:56:00,105.19,105.225,105.19,105.225,70112586.0
2006-09-18 04:58:00,105.223,105.223,105.183,105.215,147239362.0
2006-09-18 04:59:00,105.21,105.222,105.2,105.2,97035280.0
2006-09-18 05:00:00,105.203,105.215,105.197,105.205,24809046.0
2006-09-18 05:01:00,105.205,105.21,105.2,105.205,65779519.0
2006-09-18 05:02:00,105.21,105.21,105.172,105.2,46202349.0
2006-09-18 05:03:00,105.208,105.24,105.208,105.24,73411391.0
2006-09-18 05:04:00,105.24,105.24,105.235,105.24,35391937.0
2006-09-18 05:05:00,105.235,105.247,105.205,105.247,103315971.0
2006-09-18 05:06:00,105.253,105.26,105.253,105.26,81855250.0
2006-09-18 05:08:00,105.26,105.26,105.18,105.18,61256950.0
2006-09-18 05:09:00,105.18,105.22,105.18,105.22,82431998.0
2006-09-18 05:10:00,105.175,105.217,105.175,105.18,53491866.0
2006-09-18 05:11:00,105.14,105.2,105.14,105.2,81306326.0
2006-09-18 05:12:00,105.21,105.21,105.163,105.163,95998817.0
2006-09-18 05:13:00,105.175,105.205,105.14,105.16,63678509.0
2006-09-18 05:14:00,105.17,105.19,105.115,105.19,77376788.0
2006-09-18 05:16:00,105.185,105.185,105.15,105.18,45185892.0
2006-09-18 05:17:00,105.175,105.175,105.15,105.15,67929397.0
2006-09-18 05:18:00,105.17,105.2,105.17,105.185,5678832.0
2006-09-18 05:19:00,105.18,105.185,105.167,105.173,47639894.0
2006-09-18 05:20:00,105.17,105.19,105.165,105.19,106061705.0
2006-09-18 05:21:00,105.19,105.19,105.15,105.15,113680491.0
2006-09-18 05:22:00,105.175,105.185,105.135,105.14,184132111.0
2006-09-18 05:23:00,105.135,105.204,105.135,105.19,116397490.0
2006-09-18 05:24:00,105.19,105.202,105.175,105.19,34126453.0
2006-09-18 05:25:00,105.19,105.195,105.165,105.17,125524563.0
2006-09-18 05:26:00,105.175,105.2,105.175,105.2,48367542.0
2006-09-18 05:27:00,105.2,105.228,105.186,105.203,98069898.0
2006-09-18 05:28:00,105.205,105.219,105.155,105.215,61229145.0
2006-09-18 05:29:00,105.225,105.255,105.185,105.242,113070478.0
2006-09-18 05:30:00,105.25,105.265,105.25,105.265,15590623.0
2006-09-18 05:31:00,105.27,105.27,105.25,105.25,102068780.0
2006-09-18 05:32:00,105.262,105.262,105.225,105.225,76539735.0
2006-09-18 05:33:00,105.24,105.265,105.24,105.265,39266608.0
2006-09-18 05:34:00,105.265,105.265,105.25,105.25,19896352.0
2006-09-18 05:35:00,105.255,105.268,105.243,105.268,43526543.0
2006-09-18 05:36:00,105.265,105.27,105.26,105.27,49858623.0
2006-09-18 05:37:00,105.265,105.265,105.199,105.23,111536468.0
2006-09-18 05:38:00,105.223,105.26,105.187,105.245,121969240.0
2006-09-18 05:39:00,105.26,105.26,105.215,105.218,22605637.0
2006-09-18 05:40:00,105.222,105.26,105.215,105.255,92373955.0
2006-09-18 05:41:00,105.245,105.295,105.245,105.265,94266871.0
2006-09-18 05:42:00,105.297,105.297,105.228,105.28,106176708.0
2006-09-18 05:43:00,105.278,105.278,105.232,105.232,56188816.0
2006-09-18 05:44:00,105.227,105.24,105.22,105.22,69998676.0
2006-09-18 05:45:00,105.273,105.273,105.24,105.24,104009284.0
2006-09-18 05:46:00,105.233,105.277,105.233,105.277,154064206.0
2006-09-18 05:47:00,105.28,105.305,105.233,105.305,30256164.0
2006-09-18 05:48:00,105.305,105.305,105.23,105.263,128110121.0
2006-09-18 05:49:00,105.265,105.265,105.22,105.253,51633066.0
2006-09-18 05:50:00,105.26,105.27,105.224,105.225,144452342.0
2006-09-18 05:51:00,105.22,105.26,105.22,105.26,71262349.0
2006-09-18 05:52:00,105.26,105.265,105.25,105.25,186546899.0
2006-09-18 05:53:00,105.26,105.263,105.21,105.21,22769895.0
2006-09-18 05:54:00,105.208,105.258,105.208,105.225,109052825.0
2006-09-18 05:55:00,105.223,105.265,105.223,105.23,107655789.0
2006-09-18 05:56:00,105.243,105.281,105.222,105.23,94115558.0
2006-09-18 05:57:00,105.277,105.277,105.232,105.26,29203687.0
2006-09-18 05:58:00,105.26,105.27,105.24,105.27,78165411.0
2006-09-18 05:59:00,105.24,105.285,105.24,105.27,31850523.0
2006-09-18 06:00:00,105.262,105.275,105.26,105.275,47392603.0
2006-09-18 06:01:00,105.265,105.265,105.24,105.245,109198896.0
2006-09-18 06:02:00,105.255,105.28,105.23,105.28,82702224.0
2006-09-18 06:03:00,105.285,105.285,105.262,105.265,46474190.0
2006-09-18 06:04:00,105.233,105.24,105.227,105.23,106619152.0
2006-09-18 06:06:00,105.24,105.27,105.2,105.27,31039418.0
2006-09-18 06:07:00,105.263,105.265,105.26,105.262,65655997.0
2006-09-18 06:08:00,105.27,105.27,105.24,105.24,91878617.0
2006-09-18 06:09:00,105.24,105.27,105.235,105.235,15126286.0
2006-09-18 06:10:00,105.24,105.285,105.22,105.248,69514268.0
2006-09-18 06:11:00,105.255,105.269,105.25,105.25,79905029.0
2006-09-18 06:12:00,105.255,105.26,105.24,105.26,157726159.0
2006-09-18 06:13:00,105.26,105.3,105.26,105.3,65203560.0
2006-09-18 06:14:00,105.295,105.295,105.27,105.27,22666669.0
2006-09-18 06:15:00,105.263,105.263,105.245,105.26,97016370.0
2006-09-18 06:16:00,105.265,105.29,105.26,105.29,88624515.0
2006-09-18 06:17:00,105.26,105.295,105.26,105.295,116553453.0
2006-09-18 06:18:00,105.305,105.305,105.268,105.29,57853640.0
2006-09-18 06:19:00,105.29,105.29,105.255,105.28,77960271.0
2006-09-18 06:20:00,105.28,105.285,105.272,105.285,22604498.0
2006-09-18 06:21:00,105.275,105.298,105.267,105.267,53239586.0
2006-09-18 06:22:00,105.275,105.3,105.275,105.3,70254110.0
2006-09-18 06:23:00,105.275,105.298,105.275,105.298,25627465.0
2006-09-18 06:24:00,105.295,105.305,105.265,105.265,68857582.0
2006-09-18 06:25:00,105.275,105.315,105.275,105.3,72117549.0
2006-09-18 06:26:00,105.31,105.31,105.256,105.295,51271970.0
2006-09-18 06:27:00,105.295,105.295,105.275,105.275,173814070.0
2006-09-18 06:29:00,105.283,105.3,105.265,105.3,121544082.0
2006-09-18 06:30:00,105.3,105.3,105.25,105.25,106916079.0
2006-09-18 06:31:00,105.25,105.28,105.25,105.272,136963820.0
2006-09-18 06:32:00,105.272,105.32,105.272,105.32,139710026.0
2006-09-18 06:34:00,105.315,105.323,105.29,105.305,42767891.0
2006-09-18 06:35:00,105.325,105.325,105.29,105.29,29934532.0
2006-09-18 06:36:00,105.29,105.323,105.29,105.323,20729154.0
2006-09-18 06:37:00,105.325,105.331,105.325,105.325,10571180.0
2006-09-18 06:38:00,105.32,105.32,105.268,105.303,30892314.0
2006-09-18 06:39:00,105.275,105.314,105.275,105.3,9783110.0
2006-09-18 06:40:00,105.31,105.32,105.285,105.32,102743734.0
2006-09-18 06:41:00,105.315,105.32,105.313,105.32,38894283.0
2006-09-18 06:42:00,105.315,105.315,105.268,105.268,49971025.0
2006-09-18 06:43:00,105.255,105.31,105.255,105.31,68328364.0
2006-09-18 06:44:00,105.315,105.315,105.265,105.265,75847988.0
2006-09-18 06:45:00,105.27,105.305,105.27,105.305,35254877.0
2006-09-18 06:46:00,105.3,105.31,105.252,105.31,63991563.0
2006-09-18 06:47:00,105.31,105.31,105.29,105.305,103497157.0
2006-09-18 06:48:00,105.31,105.31,105.26,105.3,25053717.0
2006-09-18 06:50:00,105.3,105.303,105.28,105.28,61801450.0
2006-09-18 06:53:00,105.275,105.28,105.265,105.273,102892750.0
2006-09-18 06:54:00,105.273,105.28,105.267,105.28,109795306.0
2006-09-18 06:55:00,105.265,105.28,105.265,105.28,41129947.0
2006-09-18 06:56:00,105.285,105.303,105.251,105.303,105813859.0
2006-09-18 06:57:00,105.3,105.3,105.26,105.26,29008981.0
2006-09-18 06:58:00,105.25,105.295,105.25,105.278,36205192.0
2006-09-18 06:59:00,105.275,105.28,105.255,105.28,33779515.0
2006-09-18 07:00:00,105.273,105.273,105.215,105.242,57009727.0
2006-09-18 07:01:00,105.238,105.29,105.238,105.29,69570784.0
2006-09-18 07:02:00,105.29,105.29,105.272,105.273,42053026.0
2006-09-18 07:04:00,105.27,105.272,105.263,105.263,94476421.0
2006-09-18 07:05:00,105.26,105.28,105.238,105.238,267193741.0
2006-09-18 07:06:00,105.242,105.275,105.23,105.24,71217774.0
2006-09-18 07:07:00,105.233,105.265,105.233,105.265,134355020.0
2006-09-18 07:08:00,105.275,105.275,105.23,105.245,54875868.0
2006-09-18 07:09:00,105.233,105.245,105.23,105.233,69494979.0
2006-09-18 07:10:00,105.24,105.275,105.24,105.263,45243714.0
2006-09-18 07:12:00,105.262,105.27,105.245,105.245,65747797.0
2006-09-18 07:13:00,105.25,105.275,105.25,105.27,71191212.0
2006-09-18 07:14:00,105.262,105.282,105.261,105.28,59029708.0
2006-09-18 07:15:00,105.28,105.315,105.28,105.288,21469499.0
2006-09-18 07:16:00,105.29,105.319,105.275,105.275,146467545.0
2006-09-18 07:17:00,105.32,105.325,105.314,105.325,179955232.0
2006-09-18 07:18:00,105.325,105.325,105.28,105.28,99888775.0
2006-09-18 07:19:00,105.3,105.325,105.3,105.325,27093630.0
2006-09-18 07:20:00,105.33,105.337,105.28,105.3,60055433.0
2006-09-18 07:21:00,105.29,105.323,105.285,105.285,121172189.0
2006-09-18 07:22:00,105.285,105.305,105.278,105.305,83779166.0
2006-09-18 07:23:00,105.295,105.308,105.265,105.265,70755555.0
2006-09-18 07:24:00,105.262,105.3,105.26,105.26,90345637.0
2006-09-18 07:25:00,105.265,105.272,105.265,105.265,74850487.0
2006-09-18 07:26:00,105.27,105.28,105.27,105.28,2955870.0
2006-09-18 07:27:00,105.28,105.281,105.265,105.27,73620581.0
2006-09-18 07:28:00,105.26,105.285,105.26,105.262,40212833.0
2006-09-18 07:30:00,105.263,105.28,105.243,105.28,49447491.0
2006-09-18 07:31:00,105.275,105.31,105.275,105.295,17101903.0
2006-09-18 07:32:00,105.293,105.305,105.291,105.295,73782651.0
2006-09-18 07:33:00,105.3,105.323,105.3,105.312,45516946.0
2006-09-18 07:34:00,105.315,105.323,105.308,105.308,20416590.0
2006-09-18 07:35:00,105.305,105.322,105.303,105.31,67215240.0
2006-09-18 07:36:00,105.32,105.32,105.31,105.313,66290605.0
2006-09-18 07:37:00,105.325,105.325,105.31,105.32,135778778.0
2006-09-18 07:38:00,105.325,105.325,105.31,105.315,132587925.0
2006-09-18 07:39:00,105.31,105.316,105.302,105.302,39103402.0
2006-09-18 07:40:00,105.3,105.355,105.3,105.355,209096018.0
2006-09-18 07:41:00,105.362,105.42,105.35,105.42,107179521.0
2006-09-18 07:42:00,105.413,105.413,105.393,105.393,67821318.0
2006-09-18 07:43:00,105.4,105.406,105.359,105.385,53588916.0
2006-09-18 07:44:00,105.39,105.39,105.35,105.37,53071926.0
2006-09-18 07:45:00,105.39,105.409,105.373,105.373,53901739.0
2006-09-18 07:46:00,105.37,105.415,105.37,105.415,58130571.0
2006-09-18 07:47:00,105.435,105.443,105.415,105.415,113128426.0
2006-09-18 07:48:00,105.415,105.415,105.375,105.395,52985377.0
2006-09-18 07:49:00,105.323,105.42,105.323,105.403,83374992.0
2006-09-18 07:50:00,105.4,105.45,105.4,105.427,80524691.0
2006-09-18 07:51:00,105.43,105.463,105.43,105.463,81390250.0
2006-09-18 07:52:00,105.46,105.46,105.432,105.46,18103725.0
2006-09-18 07:53:00,105.45,105.47,105.417,105.43,44396580.0
2006-09-18 07:54:00,105.425,105.45,105.41,105.442,98633140.0
2006-09-18 07:55:00,105.443,105.447,105.44,105.445,54312001.0
2006-09-18 07:56:00,105.44,105.47,105.435,105.438,31882712.0
2006-09-18 07:57:00,105.435,105.435,105.41,105.41,57351653.0
2006-09-18 07:58:00,105.392,105.43,105.392,105.412,35075011.0
2006-09-18 07:59:00,105.415,105.433,105.395,105.433,138035501.0
2006-09-18 08:00:00,105.443,105.45,105.406,105.41,132347667.0
2006-09-18 08:01:00,105.415,105.445,105.415,105.432,33018936.0
2006-09-18 08:02:00,105.425,105.44,105.42,105.44,37498733.0
2006-09-18 08:03:00,105.432,105.455,105.395,105.395,65032687.0
2006-09-18 08:04:00,105.415,105.43,105.4,105.405,95768580.0
2006-09-18 08:05:00,105.405,105.405,105.375,105.395,11478532.0
2006-09-18 08:06:00,105.4,105.401,105.38,105.4,118739221.0
2006-09-18 08:07:00,105.41,105.41,105.38,105.38,35290296.0
2006-09-18 08:08:00,105.385,105.393,105.34,105.34,29015929.0
2006-09-18 08:09:00,105.345,105.345,105.322,105.325,196252321.0
2006-09-18 08:10:00,105.335,105.365,105.32,105.32,106178660.0
2006-09-18 08:11:00,105.335,105.353,105.318,105.348,86290802.0
2006-09-18 08:12:00,105.35,105.355,105.323,105.323,75273300.0
2006-09-18 08:13:00,105.31,105.367,105.31,105.352,107221453.0
2006-09-18 08:14:00,105.365,105.38,105.345,105.38,63648374.0
2006-09-18 08:15:00,105.38,105.39,105.34,105.355,36758728.0
2006-09-18 08:16:00,105.355,105.425,105.316,105.42,45238883.0
2006-09-18 08:17:00,105.41,105.426,105.39,105.39,53853732.0
2006-09-18 08:18:00,105.397,105.397,105.36,105.38,119051257.0
2006-09-18 08:19:00,105.387,105.5,105.387,105.495,26488462.0
2006-09-18 08:20:00,105.49,105.505,105.445,105.47,114241900.0
2006-09-18 08:21:00,105.458,105.505,105.458,105.49,161404111.0
2006-09-18 08:22:00,105.495,105.51,105.435,105.445,33850540.0
2006-09-18 08:23:00,105.45,105.48,105.45,105.468,90071840.0
2006-09-18 08:24:00,105.468,105.485,105.43,105.475,28705096.0
2006-09-18 08:25:00,105.47,105.47,105.425,105.425,73513661.0
2006-09-18 08:26:00,105.425,105.455,105.425,105.455,35694574.0
2006-09-18 08:27:00,105.46,105.465,105.448,105.465,119409534.0
2006-09-18 08:28:00,105.465,105.465,105.404,105.43,31925716.0
2006-09-18 08:29:00,105.425,105.432,105.405,105.432,24157093.0
2006-09-18 08:30:00,105.395,105.47,105.395,105.465,78635687.0
2006-09-18 08:31:00,105.48,105.484,105.457,105.475,103681830.0
2006-09-18 08:32:00,105.48,105.535,105.475,105.535,105727407.0
2006-09-18 08:33:00,105.52,105.555,105.49,105.513,28608423.0
2006-09-18 08:34:00,105.515,105.515,105.443,105.51,60284643.0
2006-09-18 08:35:00,105.49,105.525,105.49,105.525,52819341.0
2006-09-18 08:36:00,105.545,105.56,105.524,105.525,33758110.0
2006-09-18 08:37:00,105.523,105.545,105.515,105.525,155066533.0
2006-09-18 08:38:00,105.525,105.552,105.525,105.552,29963454.0
2006-09-18 08:39:00,105.55,105.555,105.55,105.555,70120969.0
2006-09-18 08:40:00,105.55,105.56,105.542,105.56,51406693.0
2006-09-18 08:41:00,105.55,105.552,105.538,105.538,80469629.0
2006-09-18 08:42:00,105.535,105.554,105.53,105.53,34155136.0
2006-09-18 08:43:00,105.54,105.545,105.52,105.54,67487483.0
2006-09-18 08:44:00,105.53,105.533,105.495,105.525,111003331.0
2006-09-18 08:45:00,105.545,105.545,105.52,105.52,108309802.0
2006-09-18 08:46:00,105.525,105.56,105.525,105.56,70193691.0
2006-09-18 08:47:00,105.565,105.58,105.55,105.57,9036401.0
2006-09-18 08:48:00,105.565,105.59,105.54,105.553,120805743.0
2006-09-18 08:49:00,105.552,105.582,105.55,105.55,18786730.0
2006-09-18 08:50:00,105.547,105.6,105.547,105.58,41573914.0
2006-09-18 08:51:00,105.585,105.585,105.549,105.55,80057905.0
2006-09-18 08:52:00,105.565,105.595,105.565,105.58,45022096.0
2006-09-18 08:53:00,105.573,105.585,105.57,105.572,60262234.0
2006-09-18 08:54:00,105.585,105.585,105.565,105.568,73875948.0
2006-09-18 08:55:00,105.56,105.57,105.555,105.57,53274314.0
2006-09-18 08:56:00,105.57,105.57,105.54,105.545,40276177.0
2006-09-18 08:57:00,105.545,105.565,105.545,105.565,94093794.0
2006-09-18 08:58:00,105.57,105.57,105.541,105.543,85320078.0
2006-09-18 08:59:00,105.54,105.548,105.51,105.517,78976524.0
2006-09-18 09:00:00,105.525,105.533,105.49,105.53,170547036.0
2006-09-18 09:01:00,105.527,105.545,105.512,105.535,40745630.0
2006-09-18 09:02:00,105.54,105.545,105.503,105.503,45627823.0
2006-09-18 09:03:00,105.508,105.525,105.508,105.515,63739266.0
2006-09-18 09:04:00,105.515,105.52,105.505,105.52,52310261.0
2006-09-18 09:05:00,105.535,105.535,105.485,105.485,50669616.0
2006-09-18 09:06:00,105.485,105.525,105.485,105.503,82331968.0
2006-09-18 09:07:00,105.455,105.499,105.455,105.482,48787169.0
2006-09-18 09:09:00,105.485,105.485,105.478,105.48,69421191.0
2006-09-18 09:10:00,105.475,105.486,105.472,105.48,72648525.0
2006-09-18 09:11:00,105.49,105.505,105.47,105.485,104067142.0
2006-09-18 09:12:00,105.483,105.505,105.467,105.505,157658414.0
2006-09-18 09:13:00,105.515,105.55,105.485,105.51,37145565.0
2006-09-18 09:14:00,105.505,105.517,105.483,105.483,123725749.0
2006-09-18 09:15:00,105.503,105.507,105.475,105.475,73443989.0
2006-09-18 09:16:00,105.472,105.48,105.47,105.478,58278372.0
2006-09-18 09:17:00,105.475,105.475,105.415,105.44,83006566.0
2006-09-18 09:18:00,105.44,105.44,105.409,105.413,45196932.0
2006-09-18 09:19:00,105.425,105.445,105.41,105.425,29049313.0
2006-09-18 09:20:00,105.423,105.473,105.39,105.473,184528978.0
2006-09-18 09:21:00,105.47,105.47,105.435,105.45,98726009.0
2006-09-18 09:22:00,105.47,105.49,105.47,105.485,44089015.0
2006-09-18 09:23:00,105.468,105.49,105.468,105.47,12648360.0
2006-09-18 09:24:00,105.458,105.49,105.45,105.49,77393891.0
2006-09-18 09:25:00,105.49,105.5,105.465,105.465,86863165.0
2006-09-18 09:26:00,105.458,105.485,105.458,105.46,118357992.0
2006-09-18 09:27:00,105.45,105.48,105.45,105.465,120953362.0
2006-09-18 09:28:00,105.46,105.487,105.438,105.48,32717674.0
2006-09-18 09:29:00,105.475,105.475,105.44,105.44,51834518.0
2006-09-18 09:30:00,105.435,105.448,105.425,105.425,42666091.0
2006-09-18 09:31:00,105.425,105.447,105.425,105.447,124200745.0
2006-09-18 09:32:00,105.455,105.455,105.43,105.435,79637317.0
2006-09-18 09:33:00,105.44,105.455,105.44,105.445,63217171.0
2006-09-18 09:34:00,105.45,105.46,105.429,105.45,88204821.0
2006-09-18 09:35:00,105.45,105.455,105.445,105.445,46059647.0
2006-09-18 09:36:00,105.46,105.46,105.435,105.435,87476098.0
2006-09-18 09:37:00,105.445,105.449,105.432,105.44,64420194.0
2006-09-18 09:38:00,105.43,105.45,105.42,105.43,106908555.0
2006-09-18 09:39:00,105.438,105.438,105.408,105.41,172545912.0
2006-09-18 09:40:00,105.408,105.43,105.4,105.43,58050354.0
2006-09-18 09:41:00,105.425,105.425,105.385,105.405,54459422.0
2006-09-18 09:42:00,105.37,105.45,105.37,105.42,59749903.0
2006-09-18 09:43:00,105.44,105.44,105.36,105.375,107649513.0
2006-09-18 09:44:00,105.355,105.4,105.355,105.395,134176858.0
2006-09-18 09:45:00,105.4,105.4,105.37,105.39,44762451.0
2006-09-18 09:46:00,105.395,105.396,105.355,105.373,45738277.0
2006-09-18 09:47:00,105.375,105.4,105.375,105.375,80343546.0
2006-09-18 09:48:00,105.38,105.38,105.335,105.335,83123487.0
2006-09-18 09:49:00,105.333,105.337,105.322,105.322,34123807.0
2006-09-18 09:50:00,105.305,105.345,105.305,105.34,67630885.0
2006-09-18 09:51:00,105.335,105.345,105.305,105.325,44283508.0
2006-09-18 09:52:00,105.325,105.35,105.31,105.35,14020456.0
2006-09-18 09:53:00,105.345,105.345,105.29,105.298,7816286.0
2006-09-18 09:54:00,105.32,105.33,105.285,105.33,80903309.0
2006-09-18 09:55:00,105.322,105.34,105.303,105.303,53152306.0
2006-09-18 09:56:00,105.308,105.32,105.275,105.3,111571918.0
2006-09-18 09:57:00,105.295,105.295,105.28,105.285,51728159.0
2006-09-18 09:58:00,105.285,105.31,105.285,105.31,75575088.0
2006-09-18 09:59:00,105.325,105.325,105.305,105.315,16093360.0
2006-09-18 10:00:00,105.315,105.35,105.315,105.315,111151021.0
2006-09-18 10:01:00,105.33,105.34,105.32,105.325,89435917.0
2006-09-18 10:02:00,105.318,105.355,105.315,105.345,60276871.0
2006-09-18 10:03:00,105.34,105.36,105.323,105.335,771154946.0
2006-09-18 10:04:00,105.34,105.34,105.3,105.302,48414969.0
2006-09-18 10:05:00,105.305,105.355,105.295,105.355,95407065.0
2006-09-18 10:06:00,105.36,105.38,105.345,105.38,44189542.0
2006-09-18 10:07:00,105.38,105.38,105.365,105.373,32184134.0
2006-09-18 10:08:00,105.38,105.395,105.368,105.395,146644024.0
2006-09-18 10:09:00,105.385,105.385,105.344,105.373,19655960.0
2006-09-18 10:10:00,105.365,105.387,105.343,105.343,615457125.0
2006-09-18 10:11:00,105.332,105.363,105.32,105.345,37971107.0
2006-09-18 10:12:00,105.325,105.355,105.288,105.34,114509292.0
2006-09-18 10:13:00,105.34,105.345,105.333,105.34,21827040.0
2006-09-18 10:14:00,105.34,105.345,105.32,105.335,217281027.0
2006-09-18 10:15:00,105.34,105.352,105.32,105.34,43695222.0
2006-09-18 10:16:00,105.343,105.343,105.31,105.335,82262692.0
2006-09-18 10:17:00,105.33,105.349,105.33,105.345,81612058.0
2006-09-18 10:18:00,105.345,105.35,105.267,105.35,70965966.0
2006-09-18 10:19:00,105.35,105.35,105.321,105.338,75237628.0
2006-09-18 10:20:00,105.335,105.342,105.305,105.305,127631767.0
2006-09-18 10:21:00,105.315,105.33,105.285,105.33,32123152.0
2006-09-18 10:22:00,105.345,105.382,105.345,105.355,108974545.0
2006-09-18 10:23:00,105.36,105.36,105.33,105.33,139306703.0
2006-09-18 10:24:00,105.33,105.337,105.315,105.32,131521901.0
2006-09-18 10:25:00,105.325,105.333,105.318,105.33,23064542.0
2006-09-18 10:26:00,105.29,105.37,105.29,105.37,55296131.0
2006-09-18 10:27:00,105.363,105.363,105.31,105.34,49553023.0
2006-09-18 10:28:00,105.34,105.358,105.308,105.358,45666979.0
2006-09-18 10:29:00,105.375,105.38,105.352,105.38,26761383.0
2006-09-18 10:30:00,105.38,105.38,105.373,105.378,40935347.0
2006-09-18 10:31:00,105.375,105.387,105.365,105.387,112625339.0
2006-09-18 10:32:00,105.385,105.385,105.355,105.375,42851118.0
2006-09-18 10:33:00,105.375,105.382,105.36,105.36,52748241.0
2006-09-18 10:34:00,105.35,105.38,105.35,105.38,25680504.0
2006-09-18 10:35:00,105.385,105.385,105.363,105.363,88596521.0
2006-09-18 10:36:00,105.362,105.39,105.362,105.39,55295915.0
2006-09-18 10:38:00,105.405,105.405,105.367,105.372,70876516.0
2006-09-18 10:39:00,105.367,105.4,105.367,105.4,53420962.0
2006-09-18 10:40:00,105.4,105.4,105.345,105.397,54075562.0
2006-09-18 10:41:00,105.395,105.398,105.367,105.38,265378469.0
2006-09-18 10:42:00,105.385,105.396,105.37,105.37,39285997.0
2006-09-18 10:43:00,105.378,105.41,105.363,105.392,43546915.0
2006-09-18 10:44:00,105.395,105.395,105.363,105.38,122417874.0
2006-09-18 10:45:00,105.36,105.468,105.36,105.468,83014329.0
2006-09-18 10:46:00,105.49,105.49,105.405,105.432,379609455.0
2006-09-18 10:47:00,105.435,105.443,105.425,105.425,75027493.0
2006-09-18 10:48:00,105.42,105.46,105.39,105.46,73323609.0
2006-09-18 10:49:00,105.46,105.465,105.402,105.46,104872596.0
2006-09-18 10:50:00,105.455,105.465,105.415,105.465,11419601.0
2006-09-18 10:51:00,105.46,105.52,105.46,105.48,860575270.0
2006-09-18 10:52:00,105.473,105.5,105.463,105.475,39862614.0
2006-09-18 10:53:00,105.465,105.5,105.465,105.483,67117099.0
2006-09-18 10:54:00,105.485,105.485,105.435,105.475,54047454.0
2006-09-18 10:55:00,105.475,105.476,105.432,105.455,269674456.0
2006-09-18 10:56:00,105.46,105.46,105.39,105.39,362486377.0
2006-09-18 10:57:00,105.402,105.418,105.387,105.405,222358211.0
2006-09-18 10:58:00,105.405,105.45,105.405,105.443,123743862.0
2006-09-18 10:59:00,105.445,105.445,105.425,105.443,47162485.0
2006-09-18 11:00:00,105.445,105.46,105.44,105.44,179283088.0
2006-09-18 11:01:00,105.45,105.54,105.45,105.54,105516997.0
2006-09-18 11:02:00,105.52,105.535,105.475,105.52,151097887.0
2006-09-18 11:03:00,105.52,105.58,105.5,105.545,87247531.0
2006-09-18 11:04:00,105.54,105.56,105.485,105.56,163418789.0
2006-09-18 11:05:00,105.565,105.614,105.565,105.58,107876371.0
2006-09-18 11:06:00,105.575,105.58,105.545,105.545,75495475.0
2006-09-18 11:07:00,105.527,105.575,105.51,105.545,25395873.0
2006-09-18 11:08:00,105.545,105.595,105.505,105.548,227551182.0
2006-09-18 11:09:00,105.56,105.575,105.495,105.517,64926783.0
2006-09-18 11:10:00,105.52,105.523,105.471,105.5,135628097.0
2006-09-18 11:11:00,105.505,105.534,105.475,105.53,36695621.0
2006-09-18 11:12:00,105.53,105.53,105.485,105.485,66203527.0
2006-09-18 11:13:00,105.49,105.588,105.49,105.57,69676186.0
2006-09-18 11:14:00,105.567,105.575,105.525,105.57,46126864.0
2006-09-18 11:15:00,105.575,105.575,105.54,105.55,144408038.0
2006-09-18 11:16:00,105.54,105.578,105.513,105.547,301048047.0
2006-09-18 11:17:00,105.56,105.6,105.56,105.565,167772132.0
2006-09-18 11:18:00,105.56,105.56,105.513,105.53,205538226.0
2006-09-18 11:19:00,105.527,105.527,105.49,105.49,225240206.0
2006-09-18 11:20:00,105.48,105.505,105.46,105.47,50473147.0
2006-09-18 11:21:00,105.47,105.47,105.44,105.452,270105258.0
2006-09-18 11:22:00,105.45,105.495,105.44,105.46,13849193.0
2006-09-18 11:23:00,105.45,105.485,105.445,105.46,143479652.0
2006-09-18 11:24:00,105.463,105.485,105.43,105.458,65165232.0
2006-09-18 11:25:00,105.455,105.492,105.455,105.455,113856402.0
2006-09-18 11:26:00,105.455,105.475,105.413,105.435,49400329.0
2006-09-18 11:27:00,105.44,105.54,105.432,105.52,297760521.0
2006-09-18 11:28:00,105.518,105.518,105.455,105.47,44983635.0
2006-09-18 11:29:00,105.49,105.49,105.448,105.485,34711033.0
2006-09-18 11:30:00,105.49,105.49,105.455,105.49,140727752.0
2006-09-18 11:31:00,105.49,105.495,105.482,105.495,71243074.0
2006-09-18 11:32:00,105.485,105.5,105.465,105.47,188865145.0
2006-09-18 11:33:00,105.47,105.53,105.45,105.51,345929235.0
2006-09-18 11:34:00,105.53,105.541,105.485,105.53,147420897.0
2006-09-18 11:35:00,105.525,105.525,105.51,105.51,76363667.0
2006-09-18 11:36:00,105.5,105.525,105.449,105.5,101924506.0
2006-09-18 11:37:00,105.502,105.51,105.498,105.498,91534224.0
2006-09-18 11:38:00,105.505,105.525,105.502,105.525,67461170.0
2006-09-18 11:39:00,105.515,105.52,105.51,105.515,55699960.0
2006-09-18 11:40:00,105.513,105.518,105.475,105.51,191130371.0
2006-09-18 11:41:00,105.505,105.534,105.505,105.53,54346649.0
2006-09-18 11:42:00,105.53,105.53,105.495,105.515,92140921.0
2006-09-18 11:43:00,105.515,105.54,105.493,105.54,97368257.0
2006-09-18 11:44:00,105.53,105.539,105.52,105.53,46146331.0
2006-09-18 11:45:00,105.525,105.531,105.51,105.522,52339139.0
2006-09-18 11:46:00,105.53,105.54,105.515,105.515,155635507.0
2006-09-18 11:47:00,105.52,105.555,105.505,105.53,43837707.0
2006-09-18 11:48:00,105.512,105.521,105.512,105.52,97560546.0
2006-09-18 11:49:00,105.525,105.525,105.502,105.513,91745999.0
2006-09-18 11:50:00,105.51,105.518,105.437,105.505,139152188.0
2006-09-18 11:51:00,105.493,105.493,105.45,105.465,55899920.0
2006-09-18 11:52:00,105.465,105.48,105.455,105.48,35010452.0
2006-09-18 11:53:00,105.48,105.49,105.465,105.49,208869663.0
2006-09-18 11:54:00,105.49,105.495,105.453,105.485,51607103.0
2006-09-18 11:55:00,105.47,105.5,105.47,105.5,93127264.0
2006-09-18 11:56:00,105.483,105.51,105.483,105.49,38553148.0
2006-09-18 11:57:00,105.49,105.507,105.48,105.507,38065625.0
2006-09-18 11:58:00,105.515,105.523,105.495,105.515,90846973.0
2006-09-18 11:59:00,105.498,105.533,105.483,105.523,116569763.0
2006-09-18 12:00:00,105.543,105.543,105.48,105.505,62861440.0
2006-09-18 12:01:00,105.51,105.53,105.488,105.51,36934811.0
2006-09-18 12:02:00,105.46,105.535,105.46,105.535,97151825.0
2006-09-18 12:03:00,105.533,105.533,105.5,105.52,103319945.0
2006-09-18 12:04:00,105.508,105.56,105.479,105.537,728642841.0
2006-09-18 12:05:00,105.54,105.555,105.474,105.495,75357806.0
2006-09-18 12:06:00,105.505,105.515,105.48,105.51,89666850.0
2006-09-18 12:07:00,105.515,105.515,105.463,105.487,80047107.0
2006-09-18 12:08:00,105.488,105.515,105.449,105.515,72206077.0
2006-09-18 12:09:00,105.51,105.54,105.475,105.54,73808942.0
2006-09-18 12:10:00,105.525,105.565,105.515,105.565,44463097.0
2006-09-18 12:11:00,105.58,105.58,105.52,105.575,71801196.0
2006-09-18 12:12:00,105.575,105.587,105.562,105.583,51476716.0
2006-09-18 12:13:00,105.58,105.584,105.555,105.555,22436398.0
2006-09-18 12:14:00,105.55,105.575,105.54,105.565,66153299.0
2006-09-18 12:15:00,105.57,105.585,105.55,105.585,153436381.0
2006-09-18 12:16:00,105.585,105.585,105.535,105.535,95828580.0
2006-09-18 12:17:00,105.55,105.558,105.523,105.558,24829560.0
2006-09-18 12:18:00,105.56,105.56,105.515,105.525,116014045.0
2006-09-18 12:19:00,105.53,105.53,105.522,105.522,21943873.0
2006-09-18 12:20:00,105.533,105.56,105.493,105.493,33266458.0
2006-09-18 12:21:00,105.49,105.503,105.45,105.495,61578462.0
2006-09-18 12:22:00,105.483,105.528,105.473,105.515,94943219.0
2006-09-18 12:23:00,105.52,105.535,105.517,105.527,133718568.0
2006-09-18 12:24:00,105.53,105.53,105.497,105.513,76202337.0
2006-09-18 12:25:00,105.513,105.519,105.49,105.49,41133178.0
2006-09-18 12:26:00,105.485,105.51,105.48,105.51,116086712.0
2006-09-18 12:27:00,105.505,105.505,105.44,105.48,51693004.0
2006-09-18 12:28:00,105.475,105.5,105.475,105.49,118309329.0
2006-09-18 12:29:00,105.49,105.49,105.45,105.45,119893357.0
2006-09-18 12:30:00,105.45,105.48,105.45,105.46,14355725.0
2006-09-18 12:31:00,105.44,105.465,105.43,105.43,41603615.0
2006-09-18 12:32:00,105.44,105.453,105.387,105.42,58248526.0
2006-09-18 12:33:00,105.425,105.44,105.422,105.44,104614646.0
2006-09-18 12:34:00,105.435,105.447,105.418,105.42,41190406.0
2006-09-18 12:35:00,105.415,105.45,105.415,105.435,82066460.0
2006-09-18 12:36:00,105.43,105.442,105.42,105.435,62768782.0
2006-09-18 12:37:00,105.447,105.447,105.43,105.43,53285023.0
2006-09-18 12:38:00,105.435,105.474,105.415,105.46,102731504.0
2006-09-18 12:39:00,105.46,105.467,105.446,105.467,43088847.0
2006-09-18 12:40:00,105.46,105.503,105.46,105.495,81934597.0
2006-09-18 12:41:00,105.5,105.505,105.438,105.438,45699041.0
2006-09-18 12:42:00,105.505,105.505,105.46,105.483,46568130.0
2006-09-18 12:43:00,105.48,105.525,105.48,105.525,111264278.0
2006-09-18 12:44:00,105.525,105.525,105.495,105.52,36733250.0
2006-09-18 12:45:00,105.52,105.52,105.465,105.503,69962130.0
2006-09-18 12:46:00,105.503,105.51,105.5,105.503,112631139.0
2006-09-18 12:47:00,105.51,105.513,105.495,105.495,29072078.0
2006-09-18 12:48:00,105.5,105.5,105.462,105.462,48936401.0
2006-09-18 12:49:00,105.47,105.47,105.385,105.39,103011418.0
2006-09-18 12:50:00,105.393,105.393,105.182,105.31,19927319.0
2006-09-18 12:51:00,105.315,105.36,105.297,105.36,39844253.0
2006-09-18 12:52:00,105.347,105.365,105.33,105.335,101982046.0
2006-09-18 12:53:00,105.34,105.355,105.34,105.35,170291292.0
2006-09-18 12:54:00,105.345,105.365,105.345,105.365,26329749.0
2006-09-18 12:55:00,105.36,105.39,105.36,105.378,83728895.0
2006-09-18 12:56:00,105.37,105.395,105.37,105.395,55422213.0
2006-09-18 12:57:00,105.4,105.432,105.385,105.432,52071701.0
2006-09-18 12:58:00,105.445,105.472,105.422,105.472,13234305.0
2006-09-18 12:59:00,105.467,105.467,105.415,105.465,64510583.0
2006-09-18 13:00:00,105.455,105.532,105.435,105.5,38386991.0
2006-09-18 13:01:00,105.46,105.52,105.46,105.47,52724921.0
2006-09-18 13:02:00,105.48,105.485,105.445,105.46,42005320.0
2006-09-18 13:03:00,105.46,105.479,105.46,105.475,93231467.0
2006-09-18 13:04:00,105.475,105.475,105.402,105.45,71626333.0
2006-09-18 13:05:00,105.445,105.468,105.405,105.46,31288205.0
2006-09-18 13:06:00,105.475,105.475,105.409,105.475,18714490.0
2006-09-18 13:07:00,105.465,105.48,105.458,105.458,63164569.0
2006-09-18 13:08:00,105.463,105.495,105.453,105.453,115534753.0
2006-09-18 13:09:00,105.46,105.483,105.46,105.483,57703777.0
2006-09-18 13:10:00,105.48,105.5,105.473,105.495,126820155.0
2006-09-18 13:11:00,105.485,105.505,105.443,105.458,108561287.0
2006-09-18 13:12:00,105.47,105.47,105.447,105.455,62963815.0
2006-09-18 13:13:00,105.46,105.479,105.46,105.462,32987768.0
2006-09-18 13:14:00,105.47,105.475,105.447,105.455,98653972.0
2006-09-18 13:15:00,105.46,105.47,105.46,105.47,47729188.0
2006-09-18 13:16:00,105.475,105.475,105.418,105.44,87572481.0
2006-09-18 13:17:00,105.432,105.456,105.42,105.438,120018480.0
2006-09-18 13:18:00,105.435,105.44,105.4,105.42,24800889.0
2006-09-18 13:19:00,105.435,105.453,105.435,105.435,18591269.0
2006-09-18 13:20:00,105.42,105.465,105.392,105.465,57943878.0
2006-09-18 13:21:00,105.445,105.46,105.42,105.43,70574870.0
2006-09-18 13:22:00,105.435,105.457,105.425,105.425,95581487.0
2006-09-18 13:23:00,105.435,105.435,105.363,105.425,74109399.0
2006-09-18 13:24:00,105.425,105.493,105.425,105.493,48167647.0
2006-09-18 13:25:00,105.485,105.485,105.44,105.445,16266415.0
2006-09-18 13:26:00,105.45,105.465,105.415,105.42,78083432.0
2006-09-18 13:27:00,105.43,105.46,105.425,105.425,79326403.0
2006-09-18 13:28:00,105.41,105.437,105.383,105.425,55035718.0
2006-09-18 13:29:00,105.405,105.455,105.405,105.44,132820308.0
2006-09-18 13:30:00,105.445,105.473,105.42,105.455,85201656.0
2006-09-18 13:31:00,105.46,105.46,105.433,105.433,72983031.0
2006-09-18 13:32:00,105.442,105.45,105.43,105.45,88720681.0
2006-09-18 13:33:00,105.445,105.445,105.38,105.44,120613784.0
2006-09-18 13:34:00,105.445,105.47,105.435,105.46,55665258.0
2006-09-18 13:35:00,105.472,105.49,105.42,105.42,105253142.0
2006-09-18 13:36:00,105.42,105.42,105.367,105.403,49781315.0
2006-09-18 13:37:00,105.387,105.43,105.387,105.415,134262003.0
2006-09-18 13:38:00,105.412,105.43,105.345,105.38,234428357.0
2006-09-18 13:39:00,105.385,105.42,105.375,105.405,48289208.0
2006-09-18 13:40:00,105.41,105.42,105.38,105.41,73776317.0
2006-09-18 13:41:00,105.405,105.41,105.39,105.405,31579840.0
2006-09-18 13:42:00,105.387,105.41,105.375,105.375,63510665.0
2006-09-18 13:43:00,105.375,105.39,105.36,105.365,68217408.0
2006-09-18 13:44:00,105.375,105.4,105.365,105.375,51403119.0
2006-09-18 13:45:00,105.367,105.41,105.367,105.41,23296845.0
2006-09-18 13:46:00,105.4,105.425,105.385,105.407,129762345.0
2006-09-18 13:47:00,105.38,105.43,105.365,105.402,62164352.0
2006-09-18 13:48:00,105.41,105.41,105.35,105.35,58782401.0
2006-09-18 13:49:00,105.385,105.39,105.365,105.39,57926801.0
2006-09-18 13:50:00,105.395,105.395,105.34,105.365,59042692.0
2006-09-18 13:51:00,105.37,105.385,105.335,105.365,50486123.0
2006-09-18 13:52:00,105.36,105.382,105.35,105.38,50895549.0
2006-09-18 13:53:00,105.37,105.37,105.315,105.335,28442053.0
2006-09-18 13:54:00,105.345,105.382,105.345,105.372,49022839.0
2006-09-18 13:55:00,105.38,105.38,105.33,105.33,51918764.0
2006-09-18 13:56:00,105.318,105.35,105.318,105.35,53784042.0
2006-09-18 13:57:00,105.345,105.365,105.335,105.335,113594043.0
2006-09-18 13:58:00,105.367,105.367,105.315,105.315,128875507.0
2006-09-18 13:59:00,105.32,105.347,105.305,105.305,80080436.0
2006-09-18 14:00:00,105.31,105.328,105.29,105.31,178268486.0
2006-09-18 14:01:00,105.305,105.33,105.305,105.32,57858004.0
2006-09-18 14:02:00,105.32,105.329,105.317,105.325,42111029.0
2006-09-18 14:03:00,105.32,105.32,105.275,105.315,32851754.0
2006-09-18 14:04:00,105.315,105.35,105.298,105.315,85235891.0
2006-09-18 14:05:00,105.32,105.32,105.3,105.31,89477450.0
2006-09-18 14:06:00,105.313,105.337,105.313,105.325,21513857.0
2006-09-18 14:07:00,105.325,105.331,105.31,105.315,93171755.0
2006-09-18 14:08:00,105.315,105.315,105.297,105.305,62117444.0
2006-09-18 14:09:00,105.305,105.317,105.245,105.278,47209714.0
2006-09-18 14:10:00,105.27,105.31,105.235,105.295,58255884.0
2006-09-18 14:11:00,105.28,105.3,105.24,105.24,32257073.0
2006-09-18 14:12:00,105.245,105.245,105.2,105.21,37051594.0
2006-09-18 14:13:00,105.21,105.22,105.155,105.193,89586493.0
2006-09-18 14:14:00,105.185,105.202,105.17,105.18,38127643.0
2006-09-18 14:15:00,105.175,105.21,105.17,105.21,34873154.0
2006-09-18 14:16:00,105.207,105.22,105.2,105.2,171943369.0
2006-09-18 14:17:00,105.2,105.24,105.2,105.225,135998450.0
2006-09-18 14:18:00,105.225,105.249,105.211,105.232,81405328.0
2006-09-18 14:19:00,105.235,105.249,105.195,105.195,120866395.0
2006-09-18 14:20:00,105.193,105.21,105.145,105.16,29267810.0
2006-09-18 14:21:00,105.155,105.17,105.135,105.17,80062278.0
2006-09-18 14:22:00,105.173,105.173,105.135,105.145,54980763.0
2006-09-18 14:23:00,105.14,105.185,105.112,105.185,75011312.0
2006-09-18 14:24:00,105.185,105.2,105.145,105.185,77719644.0
2006-09-18 14:25:00,105.18,105.208,105.17,105.205,110374401.0
2006-09-18 14:26:00,105.225,105.242,105.225,105.24,106622224.0
2006-09-18 14:27:00,105.243,105.252,105.215,105.243,46286931.0
2006-09-18 14:28:00,105.25,105.255,105.23,105.25,61526614.0
2006-09-18 14:29:00,105.24,105.283,105.192,105.253,72295306.0
2006-09-18 14:30:00,105.25,105.355,105.25,105.325,88748527.0
2006-09-18 14:31:00,105.33,105.385,105.33,105.365,60793920.0
2006-09-18 14:32:00,105.35,105.35,105.3,105.322,106260928.0
2006-09-18 14:33:00,105.315,105.338,105.31,105.335,116798114.0
2006-09-18 14:34:00,105.335,105.335,105.303,105.315,34200118.0
2006-09-18 14:35:00,105.32,105.32,105.28,105.28,56073191.0
2006-09-18 14:36:00,105.28,105.29,105.234,105.235,132589496.0
2006-09-18 14:37:00,105.238,105.266,105.238,105.26,65119100.0
2006-09-18 14:38:00,105.25,105.26,105.235,105.245,57893730.0
2006-09-18 14:39:00,105.25,105.25,105.195,105.25,86251329.0
2006-09-18 14:40:00,105.247,105.273,105.235,105.253,59060429.0
2006-09-18 14:41:00,105.253,105.26,105.228,105.25,119281886.0
2006-09-18 14:42:00,105.24,105.3,105.24,105.3,145929938.0
2006-09-18 14:43:00,105.295,105.31,105.275,105.288,47067866.0
2006-09-18 14:44:00,105.27,105.28,105.215,105.235,51403306.0
2006-09-18 14:45:00,105.24,105.26,105.207,105.21,37238742.0
2006-09-18 14:46:00,105.22,105.24,105.205,105.225,59087337.0
2006-09-18 14:47:00,105.23,105.232,105.168,105.2,65288947.0
2006-09-18 14:48:00,105.2,105.298,105.2,105.29,69264567.0
2006-09-18 14:49:00,105.3,105.3,105.275,105.295,152584794.0
2006-09-18 14:50:00,105.29,105.305,105.28,105.305,100215836.0
2006-09-18 14:51:00,105.309,105.319,105.285,105.305,83821243.0
2006-09-18 14:52:00,105.305,105.305,105.28,105.28,72260505.0
2006-09-18 14:53:00,105.295,105.31,105.285,105.285,254239378.0
2006-09-18 14:54:00,105.3,105.305,105.285,105.3,126485304.0
2006-09-18 14:55:00,105.3,105.3,105.267,105.295,32164710.0
2006-09-18 14:56:00,105.3,105.32,105.25,105.295,111531545.0
2006-09-18 14:57:00,105.29,105.315,105.26,105.29,113526079.0
2006-09-18 14:58:00,105.29,105.312,105.29,105.312,54564506.0
2006-09-18 14:59:00,105.315,105.33,105.255,105.255,48858192.0
2006-09-18 15:00:00,105.265,105.353,105.17,105.225,143414454.0
2006-09-18 15:01:00,105.2,105.282,105.2,105.282,84631542.0
2006-09-18 15:02:00,105.235,105.315,105.23,105.29,113049315.0
2006-09-18 15:03:00,105.305,105.33,105.27,105.29,59213496.0
2006-09-18 15:04:00,105.315,105.35,105.255,105.255,51675285.0
2006-09-18 15:05:00,105.258,105.34,105.258,105.32,63052141.0
2006-09-18 15:06:00,105.32,105.36,105.265,105.35,49539392.0
2006-09-18 15:07:00,105.333,105.373,105.292,105.373,159216238.0
2006-09-18 15:08:00,105.375,105.375,105.295,105.35,56196669.0
2006-09-18 15:09:00,105.348,105.352,105.3,105.31,265290856.0
2006-09-18 15:10:00,105.315,105.365,105.297,105.365,69711984.0
2006-09-18 15:11:00,105.36,105.381,105.33,105.363,52253121.0
2006-09-18 15:12:00,105.365,105.385,105.34,105.373,98342906.0
2006-09-18 15:13:00,105.395,105.395,105.36,105.385,39000077.0
2006-09-18 15:14:00,105.38,105.388,105.375,105.375,55460820.0
2006-09-18 15:15:00,105.375,105.415,105.36,105.385,215571582.0
2006-09-18 15:16:00,105.39,105.4,105.345,105.345,12955240.0
2006-09-18 15:17:00,105.368,105.368,105.3,105.325,154889863.0
2006-09-18 15:18:00,105.325,105.345,105.305,105.34,150309652.0
2006-09-18 15:19:00,105.34,105.37,105.31,105.33,50573838.0
2006-09-18 15:20:00,105.37,105.37,105.315,105.35,48640043.0
2006-09-18 15:21:00,105.345,105.385,105.325,105.335,72919206.0
2006-09-18 15:22:00,105.31,105.375,105.31,105.375,61903179.0
2006-09-18 15:23:00,105.35,105.38,105.285,105.285,154925792.0
2006-09-18 15:24:00,105.325,105.345,105.313,105.32,31983955.0
2006-09-18 15:25:00,105.32,105.385,105.32,105.385,58528300.0
2006-09-18 15:26:00,105.385,105.39,105.37,105.382,44835834.0
2006-09-18 15:27:00,105.39,105.39,105.34,105.38,81492730.0
2006-09-18 15:28:00,105.375,105.382,105.345,105.36,51330529.0
2006-09-18 15:29:00,105.38,105.38,105.32,105.32,122083993.0
2006-09-18 15:30:00,105.315,105.36,105.315,105.355,151176922.0
2006-09-18 15:31:00,105.345,105.38,105.338,105.38,74339312.0
2006-09-18 15:32:00,105.373,105.39,105.345,105.35,14817148.0
2006-09-18 15:33:00,105.305,105.37,105.305,105.35,111845809.0
2006-09-18 15:34:00,105.353,105.37,105.343,105.343,111352975.0
2006-09-18 15:35:00,105.35,105.35,105.288,105.33,121804655.0
2006-09-18 15:36:00,105.33,105.343,105.29,105.335,79464485.0
2006-09-18 15:37:00,105.335,105.37,105.295,105.33,66483602.0
2006-09-18 15:38:00,105.32,105.39,105.293,105.36,52157287.0
2006-09-18 15:39:00,105.363,105.415,105.342,105.415,94261573.0
2006-09-18 15:40:00,105.393,105.435,105.39,105.42,52516049.0
2006-09-18 15:41:00,105.41,105.433,105.402,105.433,57638201.0
2006-09-18 15:42:00,105.43,105.43,105.37,105.41,65514256.0
2006-09-18 15:43:00,105.41,105.42,105.385,105.405,80697007.0
2006-09-18 15:44:00,105.405,105.435,105.387,105.387,85986184.0
2006-09-18 15:45:00,105.39,105.425,105.39,105.425,71155169.0
2006-09-18 15:46:00,105.42,105.435,105.403,105.435,36695589.0
2006-09-18 15:47:00,105.435,105.5,105.4,105.5,64977796.0
2006-09-18 15:48:00,105.49,105.49,105.43,105.47,8351994.0
2006-09-18 15:49:00,105.465,105.47,105.44,105.44,58459125.0
2006-09-18 15:50:00,105.433,105.455,105.432,105.447,96921915.0
2006-09-18 15:51:00,105.445,105.455,105.435,105.44,67234879.0
2006-09-18 15:52:00,105.44,105.477,105.44,105.477,111003709.0
2006-09-18 15:53:00,105.485,105.525,105.472,105.487,28463845.0
2006-09-18 15:54:00,105.51,105.51,105.47,105.51,160656835.0
2006-09-18 15:55:00,105.475,105.49,105.435,105.442,306615789.0
2006-09-18 15:56:00,105.46,105.465,105.41,105.453,154284683.0
2006-09-18 15:57:00,105.46,105.481,105.458,105.47,33480838.0
2006-09-18 15:58:00,105.47,105.52,105.47,105.475,87715501.0
2006-09-18 15:59:00,105.52,105.52,105.453,105.453,60609298.0
2006-09-18 16:00:00,105.47,105.52,105.445,105.515,87585139.0
2006-09-18 16:01:00,105.52,105.59,105.52,105.59,59197213.0
2006-09-18 16:02:00,105.585,105.617,105.542,105.585,207521384.0
2006-09-18 16:03:00,105.59,105.595,105.555,105.585,16602696.0
2006-09-18 16:04:00,105.577,105.605,105.55,105.58,90237517.0
2006-09-18 16:05:00,105.57,105.62,105.57,105.62,56387083.0
2006-09-18 16:06:00,105.605,105.665,105.605,105.645,48630480.0
2006-09-18 16:07:00,105.65,105.67,105.605,105.645,35608256.0
2006-09-18 16:08:00,105.643,105.675,105.605,105.675,115464964.0
2006-09-18 16:09:00,105.673,105.69,105.57,105.595,42691841.0
2006-09-18 16:10:00,105.605,105.605,105.565,105.58,94352546.0
2006-09-18 16:11:00,105.58,105.685,105.575,105.645,27523635.0
2006-09-18 16:12:00,105.645,105.645,105.61,105.625,42245956.0
2006-09-18 16:13:00,105.64,105.665,105.607,105.66,71983507.0
2006-09-18 16:14:00,105.66,105.665,105.595,105.595,29089215.0
2006-09-18 16:15:00,105.615,105.63,105.605,105.63,88620578.0
2006-09-18 16:16:00,105.63,105.648,105.598,105.645,48811481.0
2006-09-18 16:17:00,105.625,105.715,105.57,105.715,31614811.0
2006-09-18 16:18:00,105.718,105.718,105.625,105.675,59279535.0
2006-09-18 16:19:00,105.69,105.71,105.63,105.71,42671895.0
2006-09-18 16:20:00,105.71,105.76,105.686,105.76,30233647.0
2006-09-18 16:21:00,105.76,105.785,105.73,105.75,37920016.0
2006-09-18 16:22:00,105.72,105.76,105.709,105.745,79380420.0
2006-09-18 16:23:00,105.74,105.74,105.67,105.693,60523023.0
2006-09-18 16:24:00,105.703,105.725,105.69,105.725,27012450.0
2006-09-18 16:25:00,105.725,105.733,105.695,105.695,127928705.0
2006-09-18 16:26:00,105.71,105.712,105.668,105.705,69524910.0
2006-09-18 16:27:00,105.71,105.755,105.7,105.735,51356366.0
2006-09-18 16:28:00,105.73,105.73,105.67,105.67,154970961.0
2006-09-18 16:29:00,105.665,105.69,105.655,105.665,49505133.0
2006-09-18 16:30:00,105.66,105.73,105.66,105.7,106908323.0
2006-09-18 16:31:00,105.705,105.725,105.656,105.705,134513019.0
2006-09-18 16:32:00,105.695,105.705,105.67,105.69,71258470.0
2006-09-18 16:33:00,105.678,105.685,105.65,105.675,95544037.0
2006-09-18 16:34:00,105.673,105.685,105.64,105.675,49777177.0
2006-09-18 16:35:00,105.665,105.715,105.63,105.69,114152774.0
2006-09-18 16:36:00,105.695,105.71,105.64,105.655,11063504.0
2006-09-18 16:37:00,105.653,105.653,105.62,105.64,73067083.0
2006-09-18 16:38:00,105.63,105.66,105.58,105.6,92718622.0
2006-09-18 16:39:00,105.605,105.64,105.592,105.63,63881436.0
2006-09-18 16:40:00,105.625,105.64,105.575,105.64,204482573.0
2006-09-18 16:41:00,105.635,105.641,105.612,105.62,83134949.0
2006-09-18 16:42:00,105.627,105.628,105.563,105.585,35729857.0
2006-09-18 16:43:00,105.585,105.62,105.557,105.61,21639897.0
2006-09-18 16:44:00,105.6,105.6,105.545,105.545,116018954.0
2006-09-18 16:45:00,105.54,105.567,105.54,105.563,172622694.0
2006-09-18 16:46:00,105.58,105.59,105.54,105.57,30855768.0
2006-09-18 16:47:00,105.57,105.57,105.558,105.57,42126911.0
2006-09-18 16:48:00,105.555,105.575,105.527,105.568,38051310.0
2006-09-18 16:49:00,105.575,105.585,105.555,105.573,72661421.0
2006-09-18 16:50:00,105.58,105.58,105.53,105.575,62054747.0
2006-09-18 16:51:00,105.57,105.595,105.545,105.585,39219621.0
2006-09-18 16:52:00,105.59,105.61,105.56,105.605,130195972.0
2006-09-18 16:53:00,105.6,105.6,105.585,105.585,30711750.0
2006-09-18 16:54:00,105.595,105.605,105.587,105.587,254690382.0
2006-09-18 16:55:00,105.6,105.62,105.585,105.585,54974846.0
2006-09-18 16:56:00,105.585,105.6,105.538,105.58,70550342.0
2006-09-18 16:57:00,105.545,105.58,105.53,105.55,58034918.0
2006-09-18 16:58:00,105.55,105.563,105.506,105.54,79160141.0
2006-09-18 16:59:00,105.542,105.565,105.503,105.565,57527141.0
2006-09-18 17:00:00,105.57,105.57,105.517,105.55,18580176.0
2006-09-18 17:01:00,105.55,105.55,105.5,105.515,21361157.0
2006-09-18 17:02:00,105.515,105.548,105.495,105.51,99260877.0
2006-09-18 17:03:00,105.527,105.527,105.445,105.478,53777875.0
2006-09-18 17:04:00,105.47,105.51,105.448,105.49,38173678.0
2006-09-18 17:05:00,105.428,105.502,105.428,105.5,48315749.0
2006-09-18 17:06:00,105.49,105.49,105.46,105.465,24083264.0
2006-09-18 17:07:00,105.465,105.505,105.435,105.492,11219589.0
2006-09-18 17:08:00,105.49,105.527,105.475,105.505,140927916.0
2006-09-18 17:09:00,105.515,105.525,105.485,105.485,18475129.0
2006-09-18 17:10:00,105.485,105.505,105.455,105.5,37140173.0
2006-09-18 17:11:00,105.49,105.49,105.42,105.465,63078169.0
2006-09-18 17:12:00,105.47,105.51,105.44,105.51,97369606.0
2006-09-18 17:13:00,105.5,105.5,105.435,105.435,111413871.0
2006-09-18 17:14:00,105.445,105.525,105.445,105.525,44724604.0
2006-09-18 17:15:00,105.525,105.525,105.485,105.5,34758601.0
2006-09-18 17:16:00,105.495,105.52,105.479,105.49,50139402.0
2006-09-18 17:17:00,105.49,105.51,105.47,105.51,48266790.0
2006-09-18 17:18:00,105.51,105.516,105.49,105.5,43740824.0
2006-09-18 17:19:00,105.5,105.525,105.458,105.485,31659682.0
2006-09-18 17:20:00,105.48,105.52,105.48,105.52,228620910.0
2006-09-18 17:21:00,105.515,105.523,105.481,105.51,79011956.0
2006-09-18 17:22:00,105.5,105.51,105.485,105.5,73247004.0
2006-09-18 17:23:00,105.515,105.53,105.49,105.513,95528023.0
2006-09-18 17:24:00,105.52,105.52,105.472,105.505,151419397.0
2006-09-18 17:25:00,105.51,105.516,105.483,105.483,35725815.0
2006-09-18 17:26:00,105.485,105.553,105.485,105.54,97801598.0
2006-09-18 17:27:00,105.537,105.537,105.495,105.52,8722824.0
2006-09-18 17:28:00,105.51,105.511,105.5,105.5,78504920.0
2006-09-18 17:29:00,105.495,105.525,105.46,105.482,58760938.0
2006-09-18 17:30:00,105.47,105.503,105.47,105.48,21500829.0
2006-09-18 17:31:00,105.47,105.512,105.47,105.482,43347203.0
2006-09-18 17:32:00,105.49,105.49,105.435,105.47,123069171.0
2006-09-18 17:33:00,105.47,105.52,105.47,105.51,31617089.0
2006-09-18 17:34:00,105.51,105.52,105.475,105.51,32544563.0
2006-09-18 17:35:00,105.5,105.52,105.48,105.515,116366077.0
2006-09-18 17:36:00,105.485,105.525,105.46,105.497,86870545.0
2006-09-18 17:37:00,105.5,105.53,105.5,105.53,20231565.0
2006-09-18 17:38:00,105.535,105.57,105.505,105.56,60120563.0
2006-09-18 17:39:00,105.56,105.56,105.495,105.495,55741730.0
2006-09-18 17:40:00,105.54,105.56,105.535,105.56,18446354.0
2006-09-18 17:41:00,105.56,105.56,105.54,105.54,10552204.0
2006-09-18 17:42:00,105.54,105.562,105.54,105.555,68882654.0
2006-09-18 17:43:00,105.55,105.553,105.54,105.54,60334890.0
2006-09-18 17:44:00,105.525,105.54,105.525,105.54,143834841.0
2006-09-18 17:45:00,105.545,105.545,105.52,105.535,107437604.0
2006-09-18 17:46:00,105.525,105.535,105.522,105.522,42788525.0
2006-09-18 17:47:00,105.53,105.53,105.52,105.53,26870167.0
2006-09-18 17:48:00,105.53,105.53,105.52,105.53,51079867.0
2006-09-18 17:49:00,105.532,105.55,105.52,105.545,79489586.0
2006-09-18 17:50:00,105.555,105.57,105.535,105.57,58923066.0
2006-09-18 17:51:00,105.575,105.575,105.553,105.563,117107052.0
2006-09-18 17:52:00,105.555,105.573,105.555,105.555,119273493.0
2006-09-18 17:53:00,105.56,105.56,105.525,105.55,92391239.0
2006-09-18 17:54:00,105.542,105.542,105.515,105.535,34770392.0
2006-09-18 17:55:00,105.545,105.555,105.535,105.555,46191372.0
2006-09-18 17:56:00,105.555,105.57,105.555,105.57,84950052.0
2006-09-18 17:57:00,105.56,105.6,105.56,105.6,88934757.0
2006-09-18 17:58:00,105.59,105.635,105.59,105.635,35837127.0
2006-09-18 17:59:00,105.63,105.64,105.595,105.63,57938202.0
2006-09-18 18:00:00,105.615,105.655,105.583,105.633,46896476.0
2006-09-18 18:01:00,105.645,105.65,105.58,105.632,46938470.0
2006-09-18 18:02:00,105.63,105.667,105.612,105.655,227263446.0
2006-09-18 18:03:00,105.652,105.652,105.605,105.605,94866542.0
2006-09-18 18:04:00,105.6,105.6,105.575,105.59,54843097.0
2006-09-18 18:05:00,105.6,105.647,105.6,105.62,79403609.0
2006-09-18 18:06:00,105.61,105.63,105.605,105.63,84146651.0
2006-09-18 18:07:00,105.64,105.64,105.612,105.62,139661125.0
2006-09-18 18:08:00,105.622,105.635,105.6,105.6,64041962.0
2006-09-18 18:09:00,105.615,105.615,105.607,105.61,22072262.0
2006-09-18 18:10:00,105.605,105.64,105.595,105.605,25284615.0
2006-09-18 18:11:00,105.61,105.618,105.595,105.617,139064107.0
2006-09-18 18:12:00,105.63,105.635,105.61,105.625,98062501.0
2006-09-18 18:13:00,105.63,105.64,105.605,105.64,102849757.0
2006-09-18 18:14:00,105.655,105.655,105.637,105.637,156187307.0
2006-09-18 18:15:00,105.638,105.656,105.61,105.635,46854122.0
2006-09-18 18:16:00,105.627,105.643,105.56,105.56,40567317.0
2006-09-18 18:17:00,105.575,105.622,105.575,105.61,61848669.0
2006-09-18 18:18:00,105.605,105.62,105.59,105.605,82138572.0
2006-09-18 18:19:00,105.598,105.605,105.56,105.605,109694078.0
2006-09-18 18:20:00,105.61,105.61,105.582,105.6,24663263.0
2006-09-18 18:21:00,105.61,105.62,105.6,105.61,27518934.0
2006-09-18 18:22:00,105.615,105.625,105.58,105.6,5847004.0
2006-09-18 18:23:00,105.6,105.625,105.59,105.625,49978634.0
2006-09-18 18:24:00,105.615,105.635,105.605,105.627,57402338.0
2006-09-18 18:25:00,105.63,105.635,105.608,105.608,41677760.0
2006-09-18 18:26:00,105.6,105.62,105.6,105.615,49900708.0
2006-09-18 18:27:00,105.6,105.61,105.553,105.553,131872695.0
2006-09-18 18:28:00,105.58,105.595,105.54,105.595,37945267.0
2006-09-18 18:29:00,105.59,105.604,105.572,105.583,84117023.0
2006-09-18 18:30:00,105.573,105.591,105.57,105.57,41156753.0
2006-09-18 18:31:00,105.583,105.583,105.55,105.55,67127600.0
2006-09-18 18:32:00,105.555,105.56,105.53,105.55,34407074.0
2006-09-18 18:33:00,105.545,105.578,105.51,105.545,62683051.0
2006-09-18 18:34:00,105.56,105.575,105.53,105.575,99356515.0
2006-09-18 18:35:00,105.555,105.583,105.555,105.583,63676003.0
2006-09-18 18:36:00,105.58,105.583,105.566,105.58,96515575.0
2006-09-18 18:37:00,105.585,105.59,105.575,105.58,66000612.0
2006-09-18 18:38:00,105.588,105.588,105.54,105.54,38154930.0
2006-09-18 18:39:00,105.53,105.567,105.53,105.565,86855640.0
2006-09-18 18:40:00,105.575,105.575,105.52,105.548,142150633.0
2006-09-18 18:41:00,105.555,105.557,105.545,105.545,92275565.0
2006-09-18 18:42:00,105.545,105.563,105.545,105.545,55628250.0
2006-09-18 18:43:00,105.55,105.566,105.54,105.555,51280905.0
2006-09-18 18:44:00,105.555,105.585,105.555,105.57,82783903.0
2006-09-18 18:45:00,105.57,105.59,105.57,105.57,57944627.0
2006-09-18 18:46:00,105.565,105.568,105.52,105.52,54697289.0
2006-09-18 18:47:00,105.53,105.555,105.53,105.555,54439377.0
2006-09-18 18:48:00,105.547,105.547,105.495,105.545,55622116.0
2006-09-18 18:49:00,105.545,105.565,105.525,105.565,49638581.0
2006-09-18 18:50:00,105.567,105.567,105.523,105.558,119065496.0
2006-09-18 18:51:00,105.57,105.575,105.535,105.575,52054113.0
2006-09-18 18:52:00,105.575,105.592,105.57,105.57,144652650.0
2006-09-18 18:53:00,105.57,105.572,105.54,105.56,126417383.0
2006-09-18 18:54:00,105.56,105.575,105.553,105.565,53925376.0
2006-09-18 18:55:00,105.57,105.57,105.535,105.54,48413540.0
2006-09-18 18:56:00,105.545,105.553,105.525,105.525,50267002.0
2006-09-18 18:57:00,105.523,105.553,105.523,105.523,91945018.0
2006-09-18 18:58:00,105.517,105.541,105.505,105.53,49757781.0
2006-09-18 18:59:00,105.525,105.525,105.51,105.51,16188926.0
2006-09-18 19:00:00,105.5,105.565,105.5,105.565,54425501.0
2006-09-18 19:01:00,105.565,105.565,105.545,105.565,84337146.0
2006-09-18 19:02:00,105.56,105.56,105.54,105.54,67687420.0
2006-09-18 19:03:00,105.485,105.548,105.485,105.522,55634970.0
2006-09-18 19:04:00,105.525,105.54,105.483,105.53,34167757.0
2006-09-18 19:05:00,105.535,105.535,105.505,105.53,50898427.0
2006-09-18 19:06:00,105.53,105.55,105.51,105.55,10379940.0
2006-09-18 19:07:00,105.54,105.56,105.52,105.56,41898255.0
2006-09-18 19:08:00,105.55,105.575,105.535,105.535,72681243.0
2006-09-18 19:09:00,105.555,105.556,105.555,105.555,49976024.0
2006-09-18 19:10:00,105.55,105.555,105.535,105.555,58113303.0
2006-09-18 19:11:00,105.558,105.57,105.535,105.57,33350005.0
2006-09-18 19:12:00,105.54,105.58,105.54,105.58,71100655.0
2006-09-18 19:13:00,105.58,105.585,105.565,105.573,150134024.0
2006-09-18 19:14:00,105.567,105.6,105.567,105.6,29043669.0
2006-09-18 19:15:00,105.59,105.59,105.577,105.577,44233971.0
2006-09-18 19:16:00,105.572,105.596,105.567,105.57,87684749.0
2006-09-18 19:17:00,105.58,105.59,105.555,105.575,45938242.0
2006-09-18 19:19:00,105.565,105.575,105.542,105.56,51560426.0
2006-09-18 19:20:00,105.562,105.575,105.495,105.495,56231936.0
2006-09-18 19:21:00,105.575,105.58,105.545,105.58,33524212.0
2006-09-18 19:22:00,105.58,105.585,105.57,105.575,19526844.0
2006-09-18 19:23:00,105.585,105.59,105.555,105.56,39051411.0
2006-09-18 19:24:00,105.565,105.585,105.553,105.585,112505848.0
2006-09-18 19:25:00,105.567,105.575,105.567,105.57,26008155.0
2006-09-18 19:26:00,105.56,105.575,105.555,105.57,81865284.0
2006-09-18 19:27:00,105.575,105.575,105.545,105.565,25445649.0
2006-09-18 19:28:00,105.56,105.57,105.55,105.57,35218644.0
2006-09-18 19:29:00,105.56,105.56,105.54,105.555,94704076.0
2006-09-18 19:30:00,105.55,105.551,105.54,105.54,58162091.0
2006-09-18 19:31:00,105.537,105.555,105.537,105.55,52860776.0
2006-09-18 19:32:00,105.535,105.605,105.535,105.605,133632824.0
2006-09-18 19:33:00,105.6,105.6,105.59,105.6,83877069.0
2006-09-18 19:34:00,105.6,105.612,105.595,105.595,113990061.0
2006-09-18 19:35:00,105.595,105.595,105.523,105.59,42550518.0
2006-09-18 19:36:00,105.545,105.625,105.545,105.6,93601067.0
2006-09-18 19:37:00,105.592,105.625,105.592,105.605,75478244.0
2006-09-18 19:38:00,105.602,105.61,105.58,105.61,47884478.0
2006-09-18 19:39:00,105.602,105.61,105.599,105.61,172483872.0
2006-09-18 19:40:00,105.6,105.625,105.6,105.625,82167932.0
2006-09-18 19:41:00,105.612,105.622,105.612,105.62,29529198.0
2006-09-18 19:42:00,105.62,105.64,105.618,105.64,57438045.0
2006-09-18 19:43:00,105.645,105.655,105.645,105.655,57801974.0
2006-09-18 19:44:00,105.642,105.66,105.625,105.66,54776896.0
2006-09-18 19:45:00,105.66,105.66,105.628,105.645,37699041.0
2006-09-18 19:46:00,105.637,105.65,105.628,105.63,161194110.0
2006-09-18 19:47:00,105.63,105.634,105.62,105.62,136675995.0
2006-09-18 19:48:00,105.612,105.635,105.603,105.635,164724144.0
2006-09-18 19:49:00,105.63,105.63,105.575,105.615,90956188.0
2006-09-18 19:50:00,105.615,105.615,105.6,105.6,100247904.0
2006-09-18 19:51:00,105.6,105.61,105.59,105.6,110772988.0
2006-09-18 19:52:00,105.61,105.61,105.6,105.6,119965910.0
2006-09-18 19:53:00,105.61,105.61,105.6,105.61,15453445.0
2006-09-18 19:54:00,105.61,105.61,105.593,105.6,135360238.0
2006-09-18 19:56:00,105.595,105.62,105.575,105.6,42027311.0
2006-09-18 19:57:00,105.61,105.622,105.609,105.612,47075669.0
2006-09-18 19:58:00,105.618,105.622,105.58,105.58,63265354.0
2006-09-18 19:59:00,105.585,105.61,105.553,105.58,64985704.0
2006-09-18 20:00:00,105.575,105.577,105.575,105.575,42126226.0
2006-09-18 20:01:00,105.585,105.595,105.582,105.595,59236296.0
2006-09-18 20:02:00,105.587,105.6,105.58,105.6,44243659.0
2006-09-18 20:03:00,105.6,105.6,105.58,105.6,23893087.0
2006-09-18 20:04:00,105.6,105.6,105.572,105.583,168841473.0
2006-09-18 20:05:00,105.585,105.595,105.58,105.58,11361130.0
2006-09-18 20:06:00,105.57,105.6,105.57,105.582,73263215.0
2006-09-18 20:07:00,105.595,105.595,105.58,105.58,60632214.0
2006-09-18 20:08:00,105.59,105.59,105.565,105.59,33615218.0
2006-09-18 20:09:00,105.59,105.59,105.572,105.575,192116098.0
2006-09-18 20:10:00,105.58,105.597,105.575,105.575,57851799.0
2006-09-18 20:11:00,105.58,105.59,105.58,105.59,137963020.0
2006-09-18 20:12:00,105.595,105.595,105.575,105.575,124638492.0
2006-09-18 20:13:00,105.565,105.565,105.483,105.483,105256270.0
2006-09-18 20:14:00,105.485,105.55,105.485,105.53,60988345.0
2006-09-18 20:15:00,105.535,105.54,105.524,105.54,121792905.0
2006-09-18 20:16:00,105.53,105.545,105.515,105.545,74514483.0
2006-09-18 20:17:00,105.547,105.553,105.533,105.553,37166985.0
2006-09-18 20:18:00,105.55,105.551,105.515,105.525,42778256.0
2006-09-18 20:19:00,105.525,105.555,105.503,105.54,28633908.0
2006-09-18 20:20:00,105.555,105.56,105.52,105.56,71543676.0
2006-09-18 20:21:00,105.55,105.577,105.549,105.565,81023476.0
2006-09-18 20:22:00,105.56,105.575,105.535,105.575,113950712.0
2006-09-18 20:23:00,105.575,105.575,105.553,105.553,88912868.0
2006-09-18 20:24:00,105.553,105.568,105.547,105.568,99797234.0
2006-09-18 20:25:00,105.565,105.565,105.535,105.555,13593323.0
2006-09-18 20:26:00,105.565,105.565,105.545,105.55,25104440.0
2006-09-18 20:27:00,105.55,105.55,105.54,105.54,64069196.0
2006-09-18 20:28:00,105.55,105.55,105.53,105.53,87771476.0
2006-09-18 20:29:00,105.535,105.553,105.517,105.517,52557916.0
2006-09-18 20:30:00,105.535,105.535,105.52,105.52,80566434.0
2006-09-18 20:31:00,105.525,105.528,105.52,105.52,27550853.0
2006-09-18 20:32:00,105.525,105.531,105.52,105.53,95723411.0
2006-09-18 20:33:00,105.527,105.542,105.49,105.492,100440272.0
2006-09-18 20:34:00,105.485,105.5,105.465,105.465,22334344.0
2006-09-18 20:35:00,105.47,105.495,105.47,105.495,110566250.0
2006-09-18 20:36:00,105.498,105.498,105.473,105.475,28321825.0
2006-09-18 20:37:00,105.48,105.505,105.477,105.505,24822858.0
2006-09-18 20:38:00,105.495,105.496,105.475,105.475,20507793.0
2006-09-18 20:39:00,105.495,105.495,105.46,105.482,22322980.0
2006-09-18 20:40:00,105.49,105.505,105.46,105.482,42303322.0
2006-09-18 20:41:00,105.485,105.485,105.45,105.485,36067684.0
2006-09-18 20:42:00,105.485,105.508,105.475,105.495,131248079.0
2006-09-18 20:43:00,105.5,105.5,105.44,105.48,106345773.0
2006-09-18 20:44:00,105.483,105.495,105.483,105.495,28292082.0
2006-09-18 20:45:00,105.49,105.49,105.475,105.475,57687225.0
2006-09-18 20:46:00,105.485,105.485,105.443,105.47,111687907.0
2006-09-18 20:47:00,105.48,105.495,105.41,105.41,16720331.0
2006-09-18 20:48:00,105.435,105.446,105.41,105.43,107161984.0
2006-09-18 20:49:00,105.43,105.455,105.43,105.455,21065501.0
2006-09-18 20:50:00,105.45,105.465,105.442,105.465,157350552.0
2006-09-18 20:51:00,105.47,105.47,105.406,105.443,27366534.0
2006-09-18 20:52:00,105.445,105.456,105.435,105.447,187886615.0
2006-09-18 20:53:00,105.455,105.455,105.425,105.44,120132251.0
2006-09-18 20:54:00,105.435,105.465,105.43,105.43,135525266.0
2006-09-18 20:55:00,105.44,105.44,105.42,105.42,46133020.0
2006-09-18 20:56:00,105.43,105.433,105.42,105.42,98616296.0
2006-09-18 20:57:00,105.415,105.436,105.415,105.43,85387476.0
2006-09-18 20:58:00,105.42,105.44,105.356,105.39,60442198.0
2006-09-18 20:59:00,105.405,105.435,105.395,105.395,52096421.0
2006-09-18 21:00:00,105.402,105.435,105.38,105.403,79538810.0
2006-09-18 21:01:00,105.39,105.395,105.39,105.39,39275269.0
2006-09-18 21:02:00,105.395,105.42,105.395,105.415,59669794.0
2006-09-18 21:03:00,105.405,105.42,105.372,105.4,115988797.0
2006-09-18 21:04:00,105.407,105.43,105.401,105.412,43711069.0
2006-09-18 21:05:00,105.405,105.42,105.405,105.42,54940690.0
2006-09-18 21:06:00,105.405,105.419,105.395,105.403,66793934.0
2006-09-18 21:07:00,105.4,105.44,105.38,105.423,116542800.0
2006-09-18 21:08:00,105.423,105.423,105.37,105.37,55783379.0
2006-09-18 21:09:00,105.4,105.405,105.398,105.405,180217075.0
2006-09-18 21:10:00,105.41,105.41,105.343,105.375,18482704.0
2006-09-18 21:11:00,105.367,105.395,105.367,105.375,133691380.0
2006-09-18 21:12:00,105.39,105.39,105.37,105.385,86832413.0
2006-09-18 21:13:00,105.385,105.388,105.36,105.36,50870761.0
2006-09-18 21:14:00,105.353,105.385,105.34,105.385,276638350.0
2006-09-18 21:15:00,105.385,105.39,105.375,105.39,69030345.0
2006-09-18 21:16:00,105.39,105.39,105.365,105.38,79111638.0
2006-09-18 21:17:00,105.385,105.392,105.365,105.39,45822453.0
2006-09-18 21:18:00,105.39,105.397,105.385,105.385,77142213.0
2006-09-18 21:19:00,105.385,105.415,105.385,105.415,41800488.0
2006-09-18 21:20:00,105.415,105.423,105.346,105.405,151071861.0
2006-09-18 21:21:00,105.403,105.412,105.385,105.385,59545959.0
2006-09-18 21:22:00,105.385,105.41,105.373,105.41,22771441.0
2006-09-18 21:23:00,105.415,105.425,105.38,105.38,150761788.0
2006-09-18 21:24:00,105.375,105.403,105.36,105.4,59760403.0
2006-09-18 21:25:00,105.4,105.4,105.375,105.38,72462547.0
2006-09-18 21:26:00,105.385,105.405,105.383,105.383,88491577.0
2006-09-18 21:27:00,105.38,105.405,105.379,105.4,70088637.0
2006-09-18 21:28:00,105.387,105.425,105.387,105.4,114301414.0
2006-09-18 21:29:00,105.405,105.42,105.373,105.377,97517230.0
2006-09-18 21:30:00,105.393,105.397,105.386,105.395,80090331.0
2006-09-18 21:31:00,105.385,105.401,105.37,105.37,26808766.0
2006-09-18 21:32:00,105.38,105.412,105.38,105.393,108002571.0
2006-09-18 21:33:00,105.39,105.42,105.388,105.42,65822851.0
2006-09-18 21:34:00,105.41,105.411,105.39,105.41,186261136.0
2006-09-18 21:35:00,105.41,105.419,105.395,105.395,45627956.0
2006-09-18 21:36:00,105.4,105.4,105.37,105.37,60232807.0
2006-09-18 21:37:00,105.405,105.42,105.39,105.395,91787333.0
2006-09-18 21:38:00,105.415,105.415,105.4,105.41,27331557.0
2006-09-18 21:39:00,105.41,105.412,105.39,105.412,43125986.0
2006-09-18 21:40:00,105.407,105.41,105.385,105.41,87431789.0
2006-09-18 21:41:00,105.41,105.425,105.367,105.425,129707012.0
2006-09-18 21:42:00,105.425,105.44,105.415,105.44,55933180.0
2006-09-18 21:43:00,105.437,105.437,105.419,105.425,48871724.0
2006-09-18 21:44:00,105.418,105.418,105.405,105.405,81695530.0
2006-09-18 21:45:00,105.43,105.442,105.43,105.433,19089888.0
2006-09-18 21:46:00,105.423,105.437,105.415,105.415,353539310.0
2006-09-18 21:47:00,105.415,105.44,105.4,105.41,117481893.0
2006-09-18 21:48:00,105.42,105.44,105.405,105.42,76320103.0
2006-09-18 21:49:00,105.412,105.445,105.408,105.408,9394721.0
2006-09-18 21:50:00,105.405,105.423,105.405,105.413,47784065.0
2006-09-18 21:51:00,105.415,105.415,105.39,105.405,100442941.0
2006-09-18 21:52:00,105.403,105.43,105.403,105.413,61683336.0
2006-09-18 21:53:00,105.415,105.44,105.408,105.415,32092474.0
2006-09-18 21:54:00,105.415,105.415,105.395,105.395,81849562.0
2006-09-18 21:55:00,105.402,105.435,105.39,105.42,135848140.0
2006-09-18 21:56:00,105.425,105.435,105.42,105.42,47131356.0
2006-09-18 21:57:00,105.42,105.43,105.375,105.388,124579654.0
2006-09-18 21:58:00,105.405,105.419,105.4,105.405,62166218.0
2006-09-18 22:00:00,105.405,105.427,105.38,105.395,153113346.0
2006-09-18 22:01:00,105.4,105.422,105.4,105.4,25547860.0
2006-09-18 22:02:00,105.4,105.44,105.4,105.41,35818623.0
2006-09-18 22:03:00,105.413,105.42,105.385,105.42,88122016.0
2006-09-18 22:04:00,105.42,105.432,105.413,105.425,64135132.0
2006-09-18 22:05:00,105.425,105.429,105.383,105.383,34935199.0
2006-09-18 22:06:00,105.38,105.39,105.375,105.375,70972255.0
2006-09-18 22:07:00,105.385,105.42,105.38,105.38,77988665.0
2006-09-18 22:08:00,105.39,105.405,105.385,105.385,30718899.0
2006-09-18 22:09:00,105.385,105.397,105.375,105.375,70447996.0
2006-09-18 22:10:00,105.39,105.4,105.364,105.365,27921180.0
2006-09-18 22:11:00,105.37,105.415,105.37,105.4,65904387.0
2006-09-18 22:12:00,105.41,105.435,105.393,105.435,93389391.0
2006-09-18 22:13:00,105.433,105.48,105.415,105.46,111153369.0
2006-09-18 22:14:00,105.443,105.46,105.435,105.435,97465816.0
2006-09-18 22:15:00,105.435,105.477,105.395,105.395,31502456.0
2006-09-18 22:16:00,105.39,105.44,105.388,105.388,82245588.0
2006-09-18 22:17:00,105.38,105.455,105.38,105.435,66468278.0
2006-09-18 22:18:00,105.425,105.45,105.405,105.425,27594430.0
2006-09-18 22:19:00,105.43,105.43,105.375,105.405,67589964.0
2006-09-18 22:20:00,105.4,105.429,105.4,105.415,29991337.0
2006-09-18 22:21:00,105.425,105.435,105.36,105.4,16240750.0
2006-09-18 22:22:00,105.39,105.4,105.39,105.392,139035961.0
2006-09-18 22:23:00,105.377,105.425,105.377,105.41,86743447.0
2006-09-18 22:24:00,105.405,105.445,105.405,105.415,50415010.0
2006-09-18 22:25:00,105.422,105.422,105.41,105.415,94558731.0
2006-09-18 22:26:00,105.41,105.428,105.4,105.4,69591294.0
2006-09-18 22:27:00,105.387,105.425,105.387,105.4,31181836.0
2006-09-18 22:28:00,105.405,105.44,105.405,105.435,144089980.0
2006-09-18 22:29:00,105.435,105.435,105.39,105.415,45258380.0
2006-09-18 22:30:00,105.417,105.455,105.41,105.423,19444977.0
2006-09-18 22:31:00,105.417,105.455,105.417,105.442,77317404.0
2006-09-18 22:32:00,105.445,105.46,105.438,105.438,69112856.0
2006-09-18 22:33:00,105.435,105.465,105.435,105.44,57078558.0
2006-09-18 22:34:00,105.445,105.49,105.445,105.445,132413661.0
2006-09-18 22:36:00,105.45,105.451,105.435,105.435,90020263.0
2006-09-18 22:37:00,105.435,105.475,105.43,105.43,64954000.0
2006-09-18 22:38:00,105.433,105.453,105.433,105.45,118196750.0
2006-09-18 22:39:00,105.44,105.465,105.425,105.465,37154474.0
2006-09-18 22:40:00,105.468,105.468,105.425,105.455,51374828.0
2006-09-18 22:41:00,105.465,105.465,105.425,105.45,99340360.0
2006-09-18 22:42:00,105.46,105.46,105.415,105.445,68124201.0
2006-09-18 22:43:00,105.405,105.462,105.405,105.415,92258694.0
2006-09-18 22:44:00,105.45,105.457,105.409,105.433,87169727.0
2006-09-18 22:45:00,105.378,105.45,105.378,105.443,133649198.0
2006-09-18 22:46:00,105.465,105.47,105.46,105.467,114812768.0
2006-09-18 22:47:00,105.48,105.48,105.45,105.455,84912622.0
2006-09-18 22:48:00,105.46,105.46,105.4,105.43,107169748.0
2006-09-18 22:49:00,105.423,105.442,105.423,105.442,40677421.0
2006-09-18 22:50:00,105.437,105.437,105.42,105.432,140636315.0
2006-09-18 22:51:00,105.445,105.465,105.41,105.455,80770139.0
2006-09-18 22:52:00,105.455,105.472,105.415,105.45,44003574.0
2006-09-18 22:53:00,105.45,105.46,105.406,105.427,119146817.0
2006-09-18 22:54:00,105.41,105.47,105.41,105.43,49226417.0
2006-09-18 22:55:00,105.44,105.47,105.422,105.47,81943539.0
2006-09-18 22:56:00,105.463,105.469,105.44,105.455,44183058.0
2006-09-18 22:57:00,105.455,105.47,105.432,105.432,98044032.0
2006-09-18 22:58:00,105.44,105.47,105.422,105.422,84571130.0
2006-09-18 22:59:00,105.42,105.455,105.41,105.42,22019606.0
2006-09-18 23:02:00,105.42,105.455,105.42,105.455,121026324.0
2006-09-18 23:03:00,105.465,105.465,105.435,105.458,46210468.0
2006-09-18 23:04:00,105.455,105.465,105.445,105.465,46029527.0
2006-09-18 23:05:00,105.45,105.505,105.45,105.505,139496011.0
2006-09-18 23:06:00,105.49,105.498,105.48,105.48,121960226.0
2006-09-18 23:07:00,105.488,105.488,105.463,105.467,60692500.0
2006-09-18 23:10:00,105.47,105.508,105.47,105.495,14990721.0
2006-09-18 23:11:00,105.495,105.5,105.493,105.5,9273877.0
2006-09-18 23:13:00,105.495,105.518,105.495,105.5,32088615.0
2006-09-18 23:16:00,105.5,105.503,105.498,105.5,90984645.0
2006-09-18 23:17:00,105.49,105.49,105.475,105.475,75751890.0
2006-09-18 23:18:00,105.475,105.475,105.454,105.455,51889072.0
2006-09-18 23:19:00,105.445,105.485,105.445,105.47,97290951.0
2006-09-18 23:20:00,105.462,105.491,105.462,105.463,97717398.0
2006-09-18 23:23:00,105.46,105.46,105.445,105.445,20776417.0
2006-09-18 23:24:00,105.445,105.474,105.445,105.465,65568414.0
2006-09-18 23:25:00,105.465,105.465,105.445,105.445,78397984.0
2006-09-18 23:26:00,105.445,105.467,105.445,105.467,46787953.0
2006-09-18 23:27:00,105.48,105.49,105.446,105.49,96146697.0
2006-09-18 23:28:00,105.49,105.51,105.49,105.51,35976301.0
2006-09-18 23:29:00,105.505,105.505,105.485,105.485,39808239.0
2006-09-18 23:30:00,105.48,105.494,105.473,105.492,64593838.0
2006-09-18 23:31:00,105.5,105.51,105.5,105.51,16980981.0
2006-09-18 23:32:00,105.485,105.5,105.475,105.5,176240288.0
2006-09-18 23:33:00,105.5,105.505,105.487,105.492,45419169.0
2006-09-18 23:36:00,105.497,105.497,105.463,105.49,47163318.0
2006-09-18 23:37:00,105.475,105.475,105.462,105.465,51837617.0
2006-09-18 23:38:00,105.465,105.465,105.445,105.458,48054950.0
2006-09-18 23:39:00,105.46,105.47,105.455,105.455,97751321.0
2006-09-18 23:40:00,105.465,105.465,105.465,105.465,15944594.0
2006-09-18 23:41:00,105.47,105.475,105.46,105.462,26785153.0
2006-09-18 23:42:00,105.47,105.52,105.47,105.5,84655804.0
2006-09-18 23:43:00,105.503,105.503,105.45,105.48,30742431.0
2006-09-18 23:44:00,105.48,105.48,105.45,105.45,53049892.0
2006-09-18 23:45:00,105.433,105.465,105.433,105.453,22836308.0
2006-09-18 23:46:00,105.453,105.459,105.445,105.445,51024641.0
2006-09-18 23:47:00,105.45,105.459,105.448,105.455,59318944.0
2006-09-18 23:48:00,105.46,105.46,105.453,105.455,32552817.0
2006-09-18 23:49:00,105.44,105.47,105.439,105.45,88410331.0
2006-09-18 23:51:00,105.452,105.46,105.435,105.435,111527662.0
2006-09-18 23:52:00,105.475,105.481,105.475,105.475,42260179.0
2006-09-18 23:53:00,105.46,105.495,105.46,105.495,52898231.0
2006-09-18 23:54:00,105.49,105.49,105.46,105.46,9949088.0
2006-09-18 23:56:00,105.465,105.47,105.455,105.455,58182089.0
2006-09-18 23:57:00,105.45,105.474,105.45,105.455,58045942.0
2006-09-18 23:58:00,105.465,105.465,105.435,105.462,56279248.0
2006-09-18 23:59:00,105.465,105.47,105.425,105.47,38125201.0
2006-09-19 00:00:00,105.47,105.48,105.434,105.45,103489527.0
2006-09-19 00:01:00,105.445,105.447,105.433,105.433,69445079.0
2006-09-19 00:03:00,105.435,105.44,105.43,105.435,27168400.0
2006-09-19 00:04:00,105.44,105.442,105.415,105.44,46644100.0
2006-09-19 00:05:00,105.435,105.477,105.43,105.43,37001029.0
2006-09-19 00:06:00,105.432,105.432,105.418,105.418,70545502.0
2006-09-19 00:07:00,105.415,105.445,105.415,105.435,69884383.0
2006-09-19 00:08:00,105.435,105.451,105.435,105.442,25062566.0
2006-09-19 00:09:00,105.43,105.449,105.43,105.445,28722304.0
2006-09-19 00:11:00,105.445,105.472,105.445,105.465,114342321.0
2006-09-19 00:12:00,105.46,105.46,105.43,105.43,29513642.0
2006-09-19 00:14:00,105.44,105.45,105.432,105.435,41822290.0
2006-09-19 00:15:00,105.425,105.436,105.422,105.435,41169009.0
2006-09-19 00:16:00,105.435,105.435,105.39,105.39,62891570.0
2006-09-19 00:20:00,105.435,105.455,105.431,105.435,13457875.0
2006-09-19 00:21:00,105.44,105.44,105.421,105.425,16161886.0
2006-09-19 00:24:00,105.425,105.43,105.418,105.43,19159510.0
2006-09-19 00:25:00,105.425,105.43,105.42,105.425,72992296.0
2006-09-19 00:26:00,105.423,105.437,105.423,105.433,59430424.0
2006-09-19 00:27:00,105.43,105.44,105.43,105.44,89859724.0
2006-09-19 00:29:00,105.43,105.443,105.427,105.43,100986467.0
2006-09-19 00:30:00,105.43,105.45,105.43,105.45,90260926.0
2006-09-19 00:31:00,105.455,105.468,105.452,105.468,36424071.0
2006-09-19 00:35:00,105.455,105.47,105.455,105.455,73217407.0
2006-09-19 00:36:00,105.45,105.454,105.45,105.45,12823147.0
2006-09-19 00:38:00,105.45,105.45,105.43,105.43,67575961.0
2006-09-19 00:41:00,105.43,105.43,105.417,105.42,106523743.0
2006-09-19 00:42:00,105.42,105.43,105.42,105.42,106513462.0
2006-09-19 00:44:00,105.435,105.435,105.399,105.423,22868268.0
2006-09-19 00:45:00,105.43,105.432,105.415,105.42,75378791.0
2006-09-19 00:47:00,105.412,105.426,105.412,105.425,68278816.0
2006-09-19 00:48:00,105.425,105.435,105.405,105.435,99221375.0
2006-09-19 00:49:00,105.435,105.44,105.432,105.432,57651251.0
2006-09-19 00:50:00,105.43,105.44,105.385,105.427,113172777.0
2006-09-19 00:51:00,105.433,105.436,105.42,105.435,64998753.0
2006-09-19 00:52:00,105.432,105.44,105.43,105.435,127460766.0
2006-09-19 00:54:00,105.428,105.447,105.425,105.425,20400633.0
2006-09-19 00:55:00,105.43,105.44,105.423,105.43,77803769.0
2006-09-19 00:56:00,105.425,105.445,105.423,105.445,19864362.0
2006-09-19 00:58:00,105.435,105.44,105.41,105.44,58649849.0
2006-09-19 00:59:00,105.435,105.435,105.383,105.41,32697000.0
2006-09-19 01:00:00,105.41,105.41,105.383,105.4,85215286.0
2006-09-19 01:01:00,105.398,105.412,105.393,105.407,51143922.0
2006-09-19 01:02:00,105.385,105.41,105.375,105.375,68405962.0
2006-09-19 01:03:00,105.4,105.423,105.355,105.357,83200771.0
2006-09-19 01:04:00,105.365,105.375,105.353,105.355,120437356.0
2006-09-19 01:05:00,105.355,105.415,105.355,105.415,11342688.0
2006-09-19 01:07:00,105.41,105.43,105.37,105.37,52592652.0
2006-09-19 01:08:00,105.37,105.43,105.37,105.43,69456599.0
2006-09-19 01:09:00,105.425,105.425,105.368,105.368,28571252.0
2006-09-19 01:10:00,105.363,105.42,105.363,105.42,168064644.0
2006-09-19 01:11:00,105.42,105.42,105.367,105.415,34406695.0
2006-09-19 01:12:00,105.41,105.41,105.37,105.395,50898569.0
2006-09-19 01:14:00,105.403,105.415,105.403,105.41,29100217.0
2006-09-19 01:15:00,105.405,105.405,105.388,105.388,108614584.0
2006-09-19 01:17:00,105.395,105.437,105.38,105.437,60948808.0
2006-09-19 01:18:00,105.43,105.441,105.42,105.42,35186127.0
2006-09-19 01:19:00,105.43,105.43,105.38,105.388,26626250.0
2006-09-19 01:20:00,105.397,105.397,105.353,105.392,20088542.0
2006-09-19 01:21:00,105.4,105.415,105.34,105.403,28714503.0
2006-09-19 01:22:00,105.407,105.465,105.38,105.46,85328361.0
2006-09-19 01:23:00,105.453,105.47,105.436,105.47,91624312.0
2006-09-19 01:24:00,105.47,105.476,105.455,105.465,56508693.0
2006-09-19 01:25:00,105.462,105.462,105.405,105.405,145503479.0
2006-09-19 01:26:00,105.44,105.46,105.44,105.46,38130225.0
2006-09-19 01:27:00,105.465,105.482,105.45,105.45,11521827.0
2006-09-19 01:28:00,105.45,105.465,105.45,105.458,77871581.0
2006-09-19 01:30:00,105.46,105.484,105.46,105.465,31267364.0
2006-09-19 01:31:00,105.465,105.467,105.45,105.45,34317280.0
2006-09-19 01:32:00,105.45,105.478,105.45,105.465,35350509.0
2006-09-19 01:33:00,105.47,105.477,105.467,105.475,28338181.0
2006-09-19 01:34:00,105.47,105.475,105.47,105.475,35220337.0
2006-09-19 01:35:00,105.465,105.465,105.455,105.455,59733443.0
2006-09-19 01:36:00,105.46,105.47,105.46,105.465,197397980.0
2006-09-19 01:37:00,105.465,105.465,105.45,105.46,20409002.0
2006-09-19 01:38:00,105.453,105.47,105.42,105.42,50060771.0
2006-09-19 01:39:00,105.445,105.45,105.43,105.43,125537222.0
2006-09-19 01:40:00,105.43,105.433,105.41,105.415,72087167.0
2006-09-19 01:41:00,105.412,105.44,105.4,105.44,57948921.0
2006-09-19 01:42:00,105.435,105.438,105.425,105.435,9597753.0
2006-09-19 01:43:00,105.44,105.44,105.415,105.415,32355280.0
2006-09-19 01:44:00,105.425,105.425,105.408,105.42,63694167.0
2006-09-19 01:45:00,105.415,105.42,105.407,105.42,57709925.0
2006-09-19 01:46:00,105.417,105.418,105.377,105.41,160619671.0
2006-09-19 01:47:00,105.415,105.415,105.402,105.41,43152903.0
2006-09-19 01:48:00,105.405,105.41,105.39,105.41,40871609.0
2006-09-19 01:49:00,105.405,105.423,105.405,105.41,119926246.0
2006-09-19 01:51:00,105.408,105.42,105.408,105.42,15736963.0
2006-09-19 01:52:00,105.413,105.413,105.38,105.38,102466080.0
2006-09-19 01:53:00,105.385,105.41,105.385,105.4,28555893.0
2006-09-19 01:54:00,105.4,105.4,105.37,105.38,63046793.0
2006-09-19 01:55:00,105.385,105.385,105.34,105.375,41948536.0
2006-09-19 01:56:00,105.378,105.395,105.37,105.395,78773793.0
2006-09-19 01:57:00,105.393,105.401,105.365,105.395,76110924.0
2006-09-19 01:59:00,105.39,105.409,105.39,105.4,75147556.0
2006-09-19 02:00:00,105.4,105.405,105.39,105.4,78812328.0
2006-09-19 02:01:00,105.395,105.406,105.393,105.393,130899581.0
2006-09-19 02:02:00,105.395,105.413,105.395,105.413,69545802.0
2006-09-19 02:03:00,105.415,105.425,105.415,105.418,84757687.0
2006-09-19 02:04:00,105.425,105.442,105.389,105.435,43143614.0
2006-09-19 02:05:00,105.43,105.44,105.43,105.44,58279526.0
2006-09-19 02:06:00,105.44,105.446,105.416,105.425,27971292.0
2006-09-19 02:07:00,105.445,105.453,105.441,105.453,100614770.0
2006-09-19 02:08:00,105.47,105.47,105.448,105.448,15738537.0
2006-09-19 02:09:00,105.455,105.465,105.448,105.46,41994204.0
2006-09-19 02:10:00,105.45,105.46,105.45,105.455,131627972.0
2006-09-19 02:12:00,105.46,105.475,105.454,105.475,39930511.0
2006-09-19 02:13:00,105.47,105.473,105.445,105.447,162094736.0
2006-09-19 02:14:00,105.45,105.45,105.422,105.425,62721362.0
2006-09-19 02:15:00,105.43,105.435,105.42,105.435,63528993.0
2006-09-19 02:16:00,105.435,105.44,105.433,105.44,32854671.0
2006-09-19 02:17:00,105.435,105.435,105.42,105.425,8749092.0
2006-09-19 02:18:00,105.43,105.43,105.41,105.412,54213603.0
2006-09-19 02:19:00,105.415,105.44,105.41,105.44,66092572.0
2006-09-19 02:20:00,105.44,105.44,105.427,105.44,133749440.0
2006-09-19 02:21:00,105.415,105.449,105.415,105.433,48949615.0
2006-09-19 02:22:00,105.44,105.475,105.44,105.475,20305445.0
2006-09-19 02:23:00,105.445,105.47,105.425,105.43,184002590.0
2006-09-19 02:24:00,105.425,105.428,105.415,105.415,55529836.0
2006-09-19 02:25:00,105.435,105.435,105.41,105.41,33450790.0
2006-09-19 02:26:00,105.415,105.43,105.387,105.43,30006546.0
2006-09-19 02:27:00,105.425,105.425,105.405,105.405,37038512.0
2006-09-19 02:28:00,105.405,105.415,105.4,105.415,35758343.0
2006-09-19 02:29:00,105.415,105.425,105.413,105.42,33277314.0
2006-09-19 02:30:00,105.415,105.418,105.385,105.415,51098642.0
2006-09-19 02:31:00,105.418,105.44,105.402,105.44,83142836.0
2006-09-19 02:32:00,105.44,105.454,105.435,105.435,11466786.0
2006-09-19 02:33:00,105.43,105.44,105.43,105.44,38558222.0
2006-09-19 02:34:00,105.405,105.452,105.405,105.452,133147402.0
2006-09-19 02:35:00,105.455,105.455,105.44,105.44,51923820.0
2006-09-19 02:36:00,105.44,105.453,105.425,105.443,88791852.0
2006-09-19 02:37:00,105.44,105.472,105.44,105.467,79880507.0
2006-09-19 02:38:00,105.483,105.49,105.482,105.49,31897914.0
2006-09-19 02:39:00,105.482,105.5,105.482,105.487,18707899.0
2006-09-19 02:40:00,105.478,105.5,105.478,105.49,25971760.0
2006-09-19 02:41:00,105.48,105.49,105.48,105.48,32474506.0
2006-09-19 02:42:00,105.487,105.487,105.485,105.485,14434669.0
2006-09-19 02:43:00,105.49,105.493,105.467,105.49,40771149.0
2006-09-19 02:44:00,105.478,105.495,105.475,105.495,100160995.0
2006-09-19 02:45:00,105.5,105.505,105.478,105.493,28393228.0
2006-09-19 02:46:00,105.497,105.515,105.49,105.515,50721974.0
2006-09-19 02:47:00,105.51,105.51,105.51,105.51,7845806.0
2006-09-19 02:48:00,105.515,105.53,105.515,105.53,37443349.0
2006-09-19 02:49:00,105.53,105.541,105.525,105.533,160397639.0
2006-09-19 02:50:00,105.538,105.545,105.515,105.545,26454864.0
2006-09-19 02:51:00,105.55,105.57,105.535,105.56,72373239.0
2006-09-19 02:52:00,105.56,105.56,105.485,105.5,48228017.0
2006-09-19 02:53:00,105.51,105.513,105.493,105.513,26080150.0
2006-09-19 02:54:00,105.515,105.515,105.5,105.5,11329093.0
2006-09-19 02:55:00,105.5,105.505,105.445,105.485,125862006.0
2006-09-19 02:56:00,105.477,105.49,105.477,105.49,78595096.0
2006-09-19 02:57:00,105.475,105.5,105.455,105.455,67923705.0
2006-09-19 02:58:00,105.467,105.478,105.44,105.478,48969671.0
2006-09-19 02:59:00,105.48,105.48,105.448,105.47,83161202.0
2006-09-19 03:00:00,105.47,105.474,105.428,105.465,35711011.0
2006-09-19 03:01:00,105.47,105.47,105.425,105.455,56524528.0
2006-09-19 03:02:00,105.452,105.452,105.397,105.42,101250593.0
2006-09-19 03:03:00,105.445,105.445,105.423,105.425,20242905.0
2006-09-19 03:04:00,105.43,105.44,105.4,105.43,84505018.0
2006-09-19 03:05:00,105.425,105.429,105.395,105.428,22259282.0
2006-09-19 03:06:00,105.44,105.44,105.417,105.423,117595122.0
2006-09-19 03:07:00,105.425,105.442,105.42,105.442,120553074.0
2006-09-19 03:08:00,105.445,105.47,105.425,105.433,69465375.0
2006-09-19 03:09:00,105.427,105.44,105.395,105.43,114281306.0
2006-09-19 03:10:00,105.432,105.45,105.432,105.435,58151347.0
2006-09-19 03:11:00,105.435,105.45,105.405,105.425,107580367.0
2006-09-19 03:12:00,105.425,105.43,105.407,105.407,72900724.0
2006-09-19 03:13:00,105.41,105.43,105.41,105.43,15511412.0
2006-09-19 03:14:00,105.44,105.44,105.425,105.43,72514468.0
2006-09-19 03:15:00,105.413,105.42,105.405,105.42,24762607.0
2006-09-19 03:16:00,105.42,105.43,105.42,105.425,27193440.0
2006-09-19 03:17:00,105.41,105.431,105.41,105.43,116650380.0
2006-09-19 03:18:00,105.42,105.425,105.385,105.385,99128739.0
2006-09-19 03:19:00,105.395,105.395,105.332,105.385,83037757.0
2006-09-19 03:20:00,105.382,105.408,105.38,105.385,71940417.0
2006-09-19 03:21:00,105.385,105.43,105.385,105.43,64610348.0
2006-09-19 03:22:00,105.44,105.45,105.43,105.435,63998569.0
2006-09-19 03:23:00,105.45,105.45,105.418,105.42,13945783.0
2006-09-19 03:24:00,105.425,105.44,105.41,105.425,67919671.0
2006-09-19 03:25:00,105.38,105.43,105.38,105.42,37866940.0
2006-09-19 03:27:00,105.42,105.42,105.39,105.405,191945522.0
2006-09-19 03:28:00,105.408,105.408,105.37,105.395,37258664.0
2006-09-19 03:29:00,105.39,105.403,105.39,105.4,98280621.0
2006-09-19 03:30:00,105.41,105.429,105.407,105.41,102545155.0
2006-09-19 03:31:00,105.41,105.42,105.41,105.413,62614477.0
2006-09-19 03:32:00,105.42,105.42,105.41,105.41,90575270.0
2006-09-19 03:33:00,105.413,105.43,105.413,105.413,58282262.0
2006-09-19 03:34:00,105.415,105.435,105.415,105.435,78100036.0
2006-09-19 03:35:00,105.44,105.445,105.438,105.44,20652700.0
2006-09-19 03:36:00,105.445,105.445,105.43,105.43,73021458.0
2006-09-19 03:37:00,105.43,105.44,105.43,105.44,12879156.0
2006-09-19 03:41:00,105.44,105.44,105.422,105.43,183770366.0
2006-09-19 03:42:00,105.418,105.431,105.415,105.427,30519080.0
2006-09-19 03:43:00,105.395,105.437,105.395,105.435,62139677.0
2006-09-19 03:44:00,105.435,105.448,105.435,105.435,41940718.0
2006-09-19 03:45:00,105.44,105.46,105.44,105.45,36242805.0
2006-09-19 03:46:00,105.45,105.46,105.45,105.46,14784144.0
2006-09-19 03:47:00,105.46,105.47,105.46,105.47,27370530.0
2006-09-19 03:48:00,105.475,105.475,105.465,105.465,107323366.0
2006-09-19 03:49:00,105.47,105.48,105.463,105.465,20467579.0
2006-09-19 03:50:00,105.455,105.455,105.43,105.43,29969015.0
2006-09-19 03:51:00,105.442,105.442,105.43,105.435,25354137.0
2006-09-19 03:52:00,105.435,105.44,105.43,105.44,67468994.0
2006-09-19 03:53:00,105.443,105.443,105.422,105.422,67572323.0
2006-09-19 03:54:00,105.42,105.445,105.418,105.425,38687819.0
2006-09-19 03:55:00,105.43,105.442,105.409,105.43,48806216.0
2006-09-19 03:56:00,105.425,105.425,105.405,105.415,25228339.0
2006-09-19 03:57:00,105.418,105.418,105.371,105.415,20881854.0
2006-09-19 03:58:00,105.423,105.43,105.42,105.425,72664099.0
2006-09-19 03:59:00,105.43,105.43,105.413,105.42,104927022.0
2006-09-19 04:00:00,105.42,105.432,105.383,105.415,35141673.0
2006-09-19 04:01:00,105.412,105.412,105.395,105.395,39449583.0
2006-09-19 04:02:00,105.385,105.42,105.375,105.39,62895157.0
2006-09-19 04:03:00,105.405,105.435,105.385,105.43,59582269.0
2006-09-19 04:04:00,105.425,105.432,105.415,105.432,71683840.0
2006-09-19 04:05:00,105.435,105.44,105.435,105.44,9592256.0
2006-09-19 04:06:00,105.445,105.448,105.422,105.44,51734210.0
2006-09-19 04:07:00,105.435,105.439,105.43,105.43,44404937.0
2006-09-19 04:08:00,105.415,105.44,105.415,105.432,117819206.0
2006-09-19 04:09:00,105.435,105.455,105.435,105.455,84011974.0
2006-09-19 04:10:00,105.45,105.485,105.445,105.45,82456940.0
2006-09-19 04:11:00,105.465,105.47,105.45,105.47,34660157.0
2006-09-19 04:12:00,105.465,105.465,105.435,105.46,61021444.0
2006-09-19 04:13:00,105.455,105.467,105.455,105.463,47442712.0
2006-09-19 04:14:00,105.463,105.463,105.423,105.423,25286579.0
2006-09-19 04:15:00,105.44,105.459,105.44,105.45,54332128.0
2006-09-19 04:16:00,105.45,105.45,105.427,105.433,28793135.0
2006-09-19 04:17:00,105.435,105.435,105.42,105.42,27282737.0
2006-09-19 04:18:00,105.422,105.426,105.419,105.42,28314113.0
2006-09-19 04:20:00,105.405,105.43,105.405,105.42,93434636.0
2006-09-19 04:21:00,105.418,105.45,105.418,105.445,48826409.0
2006-09-19 04:22:00,105.455,105.52,105.437,105.505,49872635.0
2006-09-19 04:23:00,105.5,105.507,105.473,105.507,50626145.0
2006-09-19 04:24:00,105.51,105.515,105.476,105.515,63761199.0
2006-09-19 04:25:00,105.52,105.6,105.446,105.573,99779670.0
2006-09-19 04:26:00,105.582,105.59,105.562,105.59,44690712.0
2006-09-19 04:27:00,105.59,105.59,105.525,105.525,161377426.0
2006-09-19 04:28:00,105.55,105.55,105.53,105.53,17364741.0
2006-09-19 04:29:00,105.522,105.56,105.522,105.56,50919479.0
2006-09-19 04:30:00,105.565,105.565,105.533,105.545,38207350.0
2006-09-19 04:31:00,105.55,105.55,105.5,105.5,34224031.0
2006-09-19 04:32:00,105.49,105.53,105.458,105.53,87789170.0
2006-09-19 04:33:00,105.507,105.533,105.497,105.515,43833570.0
2006-09-19 04:34:00,105.525,105.525,105.51,105.515,84353330.0
2006-09-19 04:35:00,105.515,105.52,105.495,105.495,66083868.0
2006-09-19 04:36:00,105.495,105.502,105.48,105.48,22838757.0
2006-09-19 04:37:00,105.49,105.498,105.47,105.49,105705995.0
2006-09-19 04:38:00,105.483,105.52,105.47,105.5,77873581.0
2006-09-19 04:39:00,105.503,105.526,105.49,105.517,95735671.0
2006-09-19 04:40:00,105.525,105.527,105.518,105.52,99601710.0
2006-09-19 04:41:00,105.515,105.54,105.515,105.54,47378625.0
2006-09-19 04:42:00,105.54,105.56,105.505,105.56,78941112.0
2006-09-19 04:43:00,105.57,105.57,105.545,105.545,85231516.0
2006-09-19 04:44:00,105.575,105.575,105.55,105.555,92702734.0
2006-09-19 04:45:00,105.56,105.58,105.555,105.555,99014391.0
2006-09-19 04:46:00,105.565,105.581,105.555,105.555,29198014.0
2006-09-19 04:47:00,105.555,105.57,105.55,105.555,60250786.0
2006-09-19 04:48:00,105.56,105.56,105.535,105.535,10056253.0
2006-09-19 04:49:00,105.555,105.555,105.53,105.535,15219005.0
2006-09-19 04:50:00,105.535,105.56,105.51,105.56,94783754.0
2006-09-19 04:51:00,105.545,105.57,105.545,105.57,50959950.0
2006-09-19 04:52:00,105.56,105.575,105.535,105.548,56321919.0
2006-09-19 04:53:00,105.54,105.55,105.538,105.54,119136685.0
2006-09-19 04:54:00,105.555,105.585,105.555,105.58,133272199.0
2006-09-19 04:55:00,105.575,105.58,105.545,105.545,48102758.0
2006-09-19 04:56:00,105.568,105.568,105.545,105.545,45780133.0
2006-09-19 04:57:00,105.535,105.565,105.535,105.55,111339764.0
2006-09-19 04:58:00,105.555,105.555,105.548,105.548,42945008.0
2006-09-19 04:59:00,105.56,105.56,105.54,105.54,11215483.0
2006-09-19 05:00:00,105.54,105.552,105.525,105.55,23605925.0
2006-09-19 05:01:00,105.552,105.57,105.53,105.53,87222703.0
2006-09-19 05:02:00,105.562,105.565,105.49,105.565,100167583.0
2006-09-19 05:03:00,105.535,105.6,105.535,105.553,40357195.0
2006-09-19 05:04:00,105.56,105.56,105.557,105.56,75433618.0
2006-09-19 05:05:00,105.55,105.59,105.55,105.555,54617128.0
2006-09-19 05:06:00,105.597,105.602,105.553,105.58,115128820.0
2006-09-19 05:07:00,105.58,105.585,105.52,105.575,48398124.0
2006-09-19 05:08:00,105.575,105.585,105.57,105.58,87300190.0
2006-09-19 05:09:00,105.572,105.59,105.545,105.567,129439770.0
2006-09-19 05:10:00,105.572,105.572,105.563,105.563,40722217.0
2006-09-19 05:11:00,105.57,105.575,105.509,105.55,101179899.0
2006-09-19 05:12:00,105.545,105.573,105.54,105.54,84608032.0
2006-09-19 05:13:00,105.527,105.565,105.527,105.565,121212803.0
2006-09-19 05:14:00,105.563,105.563,105.488,105.488,122602697.0
2006-09-19 05:15:00,105.543,105.561,105.537,105.56,84985595.0
2006-09-19 05:16:00,105.56,105.56,105.515,105.515,86239201.0
2006-09-19 05:17:00,105.555,105.556,105.542,105.55,67071185.0
2006-09-19 05:18:00,105.54,105.565,105.539,105.565,100313403.0
2006-09-19 05:19:00,105.555,105.568,105.545,105.568,47437513.0
2006-09-19 05:20:00,105.565,105.565,105.532,105.54,40106299.0
2006-09-19 05:21:00,105.54,105.542,105.513,105.523,122993498.0
2006-09-19 05:22:00,105.52,105.531,105.505,105.53,69499249.0
2006-09-19 05:23:00,105.53,105.53,105.495,105.51,97965241.0
2006-09-19 05:24:00,105.505,105.53,105.505,105.53,120410150.0
2006-09-19 05:25:00,105.525,105.528,105.515,105.515,132612587.0
2006-09-19 05:26:00,105.51,105.515,105.51,105.515,62868772.0
2006-09-19 05:27:00,105.518,105.53,105.518,105.525,73034828.0
2006-09-19 05:28:00,105.522,105.522,105.512,105.512,76589801.0
2006-09-19 05:29:00,105.508,105.537,105.508,105.537,18650467.0
2006-09-19 05:30:00,105.535,105.555,105.525,105.555,42951864.0
2006-09-19 05:31:00,105.555,105.557,105.535,105.535,146537146.0
2006-09-19 05:32:00,105.53,105.538,105.512,105.512,29973887.0
2006-09-19 05:33:00,105.525,105.544,105.525,105.54,70515039.0
2006-09-19 05:34:00,105.545,105.55,105.535,105.542,104219919.0
2006-09-19 05:35:00,105.535,105.56,105.525,105.525,51380971.0
2006-09-19 05:36:00,105.53,105.551,105.53,105.542,80706592.0
2006-09-19 05:37:00,105.532,105.54,105.53,105.53,153630898.0
2006-09-19 05:38:00,105.54,105.54,105.49,105.535,17002461.0
2006-09-19 05:39:00,105.525,105.535,105.52,105.52,27499850.0
2006-09-19 05:40:00,105.525,105.526,105.51,105.51,71531342.0
2006-09-19 05:41:00,105.505,105.52,105.495,105.505,28218048.0
2006-09-19 05:42:00,105.515,105.515,105.49,105.51,68573484.0
2006-09-19 05:43:00,105.518,105.525,105.5,105.51,82418671.0
2006-09-19 05:44:00,105.515,105.525,105.489,105.525,33620549.0
2006-09-19 05:45:00,105.525,105.528,105.515,105.523,97280979.0
2006-09-19 05:46:00,105.53,105.53,105.51,105.523,105288784.0
2006-09-19 05:47:00,105.525,105.548,105.51,105.51,99977934.0
2006-09-19 05:48:00,105.525,105.53,105.525,105.53,58803374.0
2006-09-19 05:49:00,105.525,105.525,105.495,105.495,9593826.0
2006-09-19 05:50:00,105.48,105.525,105.48,105.525,67588984.0
2006-09-19 05:51:00,105.525,105.525,105.5,105.51,33683005.0
2006-09-19 05:52:00,105.5,105.5,105.475,105.485,85001274.0
2006-09-19 05:53:00,105.485,105.5,105.485,105.5,67297795.0
2006-09-19 05:54:00,105.503,105.503,105.475,105.475,33597998.0
2006-09-19 05:55:00,105.475,105.5,105.472,105.5,60124809.0
2006-09-19 05:56:00,105.49,105.515,105.455,105.493,81375952.0
2006-09-19 05:57:00,105.49,105.505,105.49,105.5,38506367.0
2006-09-19 05:58:00,105.5,105.51,105.493,105.51,28093094.0
2006-09-19 05:59:00,105.505,105.505,105.43,105.465,164126213.0
2006-09-19 06:00:00,105.465,105.465,105.448,105.463,51418837.0
2006-09-19 06:01:00,105.465,105.49,105.465,105.465,60302862.0
2006-09-19 06:02:00,105.458,105.463,105.45,105.45,128260737.0
2006-09-19 06:03:00,105.45,105.465,105.444,105.465,45384071.0
2006-09-19 06:04:00,105.46,105.46,105.441,105.442,131559308.0
2006-09-19 06:05:00,105.435,105.445,105.435,105.445,80331297.0
2006-09-19 06:06:00,105.455,105.459,105.443,105.455,30552622.0
2006-09-19 06:07:00,105.443,105.465,105.443,105.443,59944934.0
2006-09-19 06:08:00,105.445,105.453,105.435,105.445,95687282.0
2006-09-19 06:09:00,105.443,105.443,105.425,105.425,48227760.0
2006-09-19 06:10:00,105.428,105.431,105.422,105.422,8899045.0
2006-09-19 06:11:00,105.43,105.437,105.411,105.43,77513815.0
2006-09-19 06:12:00,105.42,105.424,105.413,105.415,114193128.0
2006-09-19 06:13:00,105.415,105.435,105.403,105.403,373562247.0
2006-09-19 06:14:00,105.403,105.43,105.403,105.41,20130642.0
2006-09-19 06:15:00,105.405,105.423,105.405,105.408,81957793.0
2006-09-19 06:16:00,105.415,105.415,105.398,105.398,44831483.0
2006-09-19 06:17:00,105.41,105.423,105.405,105.405,60305314.0
2006-09-19 06:18:00,105.405,105.41,105.355,105.41,139906168.0
2006-09-19 06:19:00,105.41,105.41,105.34,105.367,90951616.0
2006-09-19 06:20:00,105.372,105.4,105.36,105.4,46332174.0
2006-09-19 06:21:00,105.41,105.41,105.355,105.355,26202241.0
2006-09-19 06:22:00,105.365,105.375,105.345,105.375,88932600.0
2006-09-19 06:23:00,105.36,105.364,105.36,105.36,55729836.0
2006-09-19 06:25:00,105.36,105.36,105.34,105.34,186597017.0
2006-09-19 06:26:00,105.35,105.35,105.34,105.35,69207078.0
2006-09-19 06:27:00,105.353,105.37,105.342,105.37,113674953.0
2006-09-19 06:28:00,105.355,105.355,105.355,105.355,2572199.0
2006-09-19 06:29:00,105.365,105.365,105.331,105.338,83557990.0
2006-09-19 06:30:00,105.332,105.355,105.332,105.355,108340441.0
2006-09-19 06:31:00,105.35,105.365,105.347,105.347,111415744.0
2006-09-19 06:32:00,105.36,105.37,105.36,105.37,73591598.0
2006-09-19 06:33:00,105.373,105.378,105.365,105.365,82180144.0
2006-09-19 06:34:00,105.36,105.37,105.355,105.37,75215432.0
2006-09-19 06:36:00,105.36,105.365,105.345,105.365,139620110.0
2006-09-19 06:37:00,105.36,105.37,105.343,105.355,23111173.0
2006-09-19 06:38:00,105.355,105.363,105.323,105.323,60256989.0
2006-09-19 06:39:00,105.325,105.335,105.275,105.335,142105033.0
2006-09-19 06:40:00,105.335,105.335,105.327,105.335,38048871.0
2006-09-19 06:41:00,105.323,105.345,105.323,105.345,24634010.0
2006-09-19 06:42:00,105.35,105.365,105.33,105.365,41766889.0
2006-09-19 06:43:00,105.36,105.375,105.343,105.37,72873653.0
2006-09-19 06:44:00,105.37,105.38,105.355,105.365,68455324.0
2006-09-19 06:45:00,105.365,105.385,105.363,105.363,274225170.0
2006-09-19 06:46:00,105.39,105.394,105.365,105.365,52282387.0
2006-09-19 06:47:00,105.365,105.365,105.325,105.34,93812026.0
2006-09-19 06:48:00,105.325,105.351,105.325,105.337,136266828.0
2006-09-19 06:49:00,105.345,105.35,105.296,105.35,18929437.0
2006-09-19 06:50:00,105.345,105.37,105.345,105.36,166559225.0
2006-09-19 06:51:00,105.33,105.377,105.33,105.353,58101636.0
2006-09-19 06:52:00,105.353,105.355,105.34,105.35,115813176.0
2006-09-19 06:53:00,105.353,105.385,105.345,105.365,66014958.0
2006-09-19 06:54:00,105.38,105.38,105.363,105.365,51274557.0
2006-09-19 06:55:00,105.372,105.391,105.362,105.387,40231079.0
2006-09-19 06:56:00,105.38,105.415,105.38,105.415,106304467.0
2006-09-19 06:57:00,105.435,105.44,105.42,105.425,62253307.0
2006-09-19 06:58:00,105.42,105.445,105.417,105.445,43022530.0
2006-09-19 06:59:00,105.433,105.445,105.422,105.422,81964972.0
2006-09-19 07:00:00,105.405,105.423,105.405,105.405,48054995.0
2006-09-19 07:01:00,105.4,105.4,105.354,105.4,64184132.0
2006-09-19 07:02:00,105.4,105.405,105.39,105.405,94090884.0
2006-09-19 07:03:00,105.41,105.41,105.383,105.4,90548429.0
2006-09-19 07:04:00,105.41,105.41,105.362,105.385,42822816.0
2006-09-19 07:05:00,105.38,105.396,105.38,105.395,133272956.0
2006-09-19 07:06:00,105.4,105.4,105.375,105.385,127393695.0
2006-09-19 07:07:00,105.377,105.399,105.375,105.385,201077287.0
2006-09-19 07:08:00,105.383,105.39,105.333,105.39,27079489.0
2006-09-19 07:09:00,105.385,105.4,105.37,105.4,145721939.0
2006-09-19 07:11:00,105.4,105.425,105.4,105.425,99676293.0
2006-09-19 07:12:00,105.41,105.428,105.41,105.41,18077988.0
2006-09-19 07:13:00,105.385,105.417,105.385,105.415,120288540.0
2006-09-19 07:15:00,105.405,105.424,105.405,105.423,30582728.0
2006-09-19 07:16:00,105.42,105.43,105.385,105.42,106345773.0
2006-09-19 07:17:00,105.415,105.445,105.415,105.445,132093485.0
2006-09-19 07:18:00,105.445,105.45,105.427,105.435,35367409.0
2006-09-19 07:19:00,105.432,105.447,105.429,105.43,41271534.0
2006-09-19 07:20:00,105.422,105.43,105.42,105.425,23284636.0
2006-09-19 07:21:00,105.385,105.425,105.385,105.405,21956950.0
2006-09-19 07:22:00,105.415,105.42,105.408,105.42,26003413.0
2006-09-19 07:23:00,105.415,105.421,105.406,105.408,28175314.0
2006-09-19 07:24:00,105.405,105.41,105.395,105.41,120613340.0
2006-09-19 07:25:00,105.405,105.409,105.39,105.405,21107972.0
2006-09-19 07:26:00,105.402,105.407,105.39,105.407,96428835.0
2006-09-19 07:27:00,105.41,105.423,105.409,105.415,99401259.0
2006-09-19 07:28:00,105.41,105.41,105.385,105.405,27251090.0
2006-09-19 07:29:00,105.4,105.402,105.395,105.395,85809388.0
2006-09-19 07:30:00,105.377,105.405,105.377,105.385,49000483.0
2006-09-19 07:31:00,105.38,105.41,105.38,105.41,88354615.0
2006-09-19 07:32:00,105.4,105.403,105.4,105.4,66016686.0
2006-09-19 07:33:00,105.4,105.41,105.4,105.405,26607780.0
2006-09-19 07:34:00,105.385,105.385,105.38,105.385,14190754.0
2006-09-19 07:35:00,105.408,105.408,105.388,105.403,90757760.0
2006-09-19 07:36:00,105.403,105.415,105.398,105.405,82418306.0
2006-09-19 07:37:00,105.415,105.442,105.4,105.41,113553278.0
2006-09-19 07:38:00,105.435,105.44,105.425,105.44,89936152.0
2006-09-19 07:39:00,105.45,105.455,105.44,105.455,74844311.0
2006-09-19 07:40:00,105.44,105.447,105.42,105.435,28576753.0
2006-09-19 07:41:00,105.435,105.442,105.41,105.41,40425495.0
2006-09-19 07:42:00,105.413,105.43,105.413,105.417,36675532.0
2006-09-19 07:43:00,105.415,105.42,105.399,105.42,70058747.0
2006-09-19 07:44:00,105.43,105.46,105.415,105.455,131810502.0
2006-09-19 07:45:00,105.46,105.46,105.441,105.445,60606526.0
2006-09-19 07:47:00,105.455,105.455,105.43,105.435,137524542.0
2006-09-19 07:48:00,105.43,105.451,105.413,105.413,143546997.0
2006-09-19 07:49:00,105.415,105.415,105.375,105.4,59622589.0
2006-09-19 07:50:00,105.395,105.395,105.38,105.38,181962578.0
2006-09-19 07:51:00,105.37,105.39,105.36,105.39,32365895.0
2006-09-19 07:52:00,105.39,105.409,105.39,105.405,63629147.0
2006-09-19 07:53:00,105.402,105.445,105.4,105.4,73373277.0
2006-09-19 07:55:00,105.403,105.42,105.39,105.42,169349516.0
2006-09-19 07:56:00,105.42,105.43,105.388,105.43,22894870.0
2006-09-19 07:57:00,105.43,105.45,105.41,105.417,42875919.0
2006-09-19 07:58:00,105.415,105.455,105.415,105.455,63715498.0
2006-09-19 08:00:00,105.46,105.46,105.433,105.445,66217346.0
2006-09-19 08:01:00,105.44,105.448,105.42,105.448,66121816.0
2006-09-19 08:02:00,105.442,105.46,105.425,105.46,46275109.0
2006-09-19 08:03:00,105.45,105.46,105.445,105.455,39058197.0
2006-09-19 08:04:00,105.46,105.46,105.435,105.46,60639418.0
2006-09-19 08:05:00,105.46,105.46,105.448,105.46,123245227.0
2006-09-19 08:06:00,105.46,105.49,105.445,105.49,16582727.0
2006-09-19 08:07:00,105.48,105.54,105.463,105.54,109889084.0
2006-09-19 08:08:00,105.53,105.535,105.5,105.5,118855132.0
2006-09-19 08:09:00,105.51,105.51,105.48,105.495,104403149.0
2006-09-19 08:10:00,105.495,105.51,105.435,105.5,91884216.0
2006-09-19 08:11:00,105.505,105.532,105.467,105.532,176572129.0
2006-09-19 08:12:00,105.505,105.54,105.505,105.54,124341330.0
2006-09-19 08:13:00,105.54,105.565,105.525,105.537,157462256.0
2006-09-19 08:14:00,105.545,105.572,105.545,105.55,40471329.0
2006-09-19 08:15:00,105.55,105.562,105.54,105.562,55101999.0
2006-09-19 08:16:00,105.575,105.595,105.542,105.595,61999326.0
2006-09-19 08:17:00,105.59,105.59,105.555,105.56,62297228.0
2006-09-19 08:18:00,105.56,105.58,105.543,105.572,31782583.0
2006-09-19 08:19:00,105.575,105.603,105.575,105.59,80810319.0
2006-09-19 08:20:00,105.6,105.6,105.56,105.582,159117968.0
2006-09-19 08:21:00,105.59,105.59,105.545,105.572,48891645.0
2006-09-19 08:22:00,105.575,105.575,105.542,105.542,80863773.0
2006-09-19 08:23:00,105.55,105.55,105.495,105.495,102218050.0
2006-09-19 08:24:00,105.54,105.55,105.503,105.545,42070908.0
2006-09-19 08:25:00,105.545,105.55,105.535,105.55,108499964.0
2006-09-19 08:26:00,105.55,105.56,105.545,105.56,81695796.0
2006-09-19 08:27:00,105.565,105.58,105.528,105.545,125878700.0
2006-09-19 08:28:00,105.57,105.57,105.52,105.535,58610464.0
2006-09-19 08:29:00,105.53,105.542,105.525,105.53,54813014.0
2006-09-19 08:30:00,105.535,105.541,105.51,105.51,97895467.0
2006-09-19 08:31:00,105.52,105.527,105.51,105.51,36530074.0
2006-09-19 08:32:00,105.505,105.545,105.505,105.545,25962298.0
2006-09-19 08:33:00,105.55,105.565,105.52,105.54,81758997.0
2006-09-19 08:34:00,105.55,105.555,105.527,105.527,23745234.0
2006-09-19 08:35:00,105.545,105.545,105.518,105.525,105649215.0
2006-09-19 08:36:00,105.52,105.528,105.51,105.525,41394329.0
2006-09-19 08:37:00,105.515,105.522,105.49,105.51,21550431.0
2006-09-19 08:38:00,105.51,105.545,105.502,105.515,33032035.0
2006-09-19 08:39:00,105.475,105.574,105.475,105.512,61008934.0
2006-09-19 08:40:00,105.51,105.529,105.51,105.515,55500994.0
2006-09-19 08:41:00,105.52,105.533,105.51,105.515,47948446.0
2006-09-19 08:42:00,105.525,105.525,105.507,105.52,47154837.0
2006-09-19 08:43:00,105.51,105.51,105.472,105.472,81121979.0
2006-09-19 08:44:00,105.477,105.495,105.435,105.435,45118291.0
2006-09-19 08:45:00,105.46,105.495,105.44,105.467,29444110.0
2006-09-19 08:46:00,105.473,105.5,105.455,105.5,156373323.0
2006-09-19 08:47:00,105.5,105.5,105.47,105.5,65901062.0
2006-09-19 08:48:00,105.51,105.519,105.508,105.508,32905778.0
2006-09-19 08:49:00,105.505,105.54,105.505,105.54,62974970.0
2006-09-19 08:50:00,105.545,105.545,105.505,105.505,49339546.0
2006-09-19 08:51:00,105.505,105.505,105.485,105.49,74073829.0
2006-09-19 08:52:00,105.5,105.5,105.46,105.48,43207440.0
2006-09-19 08:53:00,105.47,105.47,105.43,105.47,11031928.0
2006-09-19 08:54:00,105.47,105.47,105.452,105.455,50786695.0
2006-09-19 08:55:00,105.46,105.465,105.408,105.445,37859009.0
2006-09-19 08:56:00,105.442,105.46,105.395,105.395,55084127.0
2006-09-19 08:57:00,105.45,105.48,105.45,105.48,64581073.0
2006-09-19 08:58:00,105.485,105.488,105.48,105.485,80582019.0
2006-09-19 08:59:00,105.485,105.489,105.46,105.46,53463164.0
2006-09-19 09:00:00,105.47,105.49,105.445,105.465,15307230.0
2006-09-19 09:01:00,105.47,105.47,105.437,105.437,48820428.0
2006-09-19 09:02:00,105.443,105.465,105.433,105.433,84617173.0
2006-09-19 09:03:00,105.435,105.443,105.425,105.425,52608059.0
2006-09-19 09:04:00,105.41,105.42,105.408,105.41,51884621.0
2006-09-19 09:05:00,105.405,105.425,105.395,105.41,50724650.0
2006-09-19 09:07:00,105.4,105.4,105.384,105.395,160546779.0
2006-09-19 09:08:00,105.385,105.426,105.385,105.42,48171492.0
2006-09-19 09:09:00,105.408,105.416,105.393,105.407,119483690.0
2006-09-19 09:10:00,105.405,105.405,105.367,105.405,50947944.0
2006-09-19 09:11:00,105.395,105.416,105.38,105.387,53782747.0
2006-09-19 09:12:00,105.415,105.425,105.38,105.4,57474005.0
2006-09-19 09:13:00,105.39,105.405,105.39,105.405,51959049.0
2006-09-19 09:14:00,105.41,105.41,105.365,105.38,56791757.0
2006-09-19 09:15:00,105.38,105.385,105.355,105.355,78341918.0
2006-09-19 09:16:00,105.355,105.38,105.355,105.38,48630540.0
2006-09-19 09:17:00,105.375,105.375,105.335,105.355,59116097.0
2006-09-19 09:18:00,105.355,105.355,105.315,105.345,84532398.0
2006-09-19 09:19:00,105.338,105.362,105.338,105.355,134765481.0
2006-09-19 09:20:00,105.345,105.351,105.33,105.33,81241827.0
2006-09-19 09:21:00,105.34,105.36,105.34,105.348,39209670.0
2006-09-19 09:22:00,105.36,105.366,105.35,105.355,72179148.0
2006-09-19 09:23:00,105.35,105.398,105.35,105.37,103557477.0
2006-09-19 09:24:00,105.383,105.395,105.365,105.375,66502352.0
2006-09-19 09:25:00,105.395,105.41,105.37,105.37,102208124.0
2006-09-19 09:26:00,105.355,105.405,105.321,105.405,64468838.0
2006-09-19 09:27:00,105.39,105.405,105.383,105.405,33121942.0
2006-09-19 09:28:00,105.4,105.421,105.393,105.393,61931542.0
2006-09-19 09:29:00,105.38,105.418,105.38,105.393,42022415.0
2006-09-19 09:30:00,105.393,105.43,105.389,105.41,90351259.0
2006-09-19 09:31:00,105.415,105.43,105.387,105.42,37066783.0
2006-09-19 09:32:00,105.413,105.413,105.39,105.4,123153428.0
2006-09-19 09:33:00,105.395,105.406,105.36,105.39,49158415.0
2006-09-19 09:34:00,105.398,105.4,105.37,105.4,42196780.0
2006-09-19 09:35:00,105.397,105.397,105.38,105.395,57436799.0
2006-09-19 09:36:00,105.395,105.395,105.362,105.38,54136304.0
2006-09-19 09:37:00,105.38,105.385,105.37,105.385,6016675.0
2006-09-19 09:38:00,105.38,105.39,105.38,105.38,29065205.0
2006-09-19 09:39:00,105.37,105.37,105.175,105.19,25261973.0
2006-09-19 09:40:00,105.165,105.173,105.1,105.148,101221810.0
2006-09-19 09:41:00,105.135,105.2,105.135,105.155,77081993.0
2006-09-19 09:42:00,105.17,105.215,105.165,105.165,64560198.0
2006-09-19 09:43:00,105.15,105.25,105.15,105.217,38805547.0
2006-09-19 09:44:00,105.225,105.251,105.215,105.238,50587475.0
2006-09-19 09:45:00,105.237,105.25,105.185,105.185,151388299.0
2006-09-19 09:46:00,105.17,105.27,105.17,105.21,97460206.0
2006-09-19 09:47:00,105.205,105.21,105.184,105.21,91595838.0
2006-09-19 09:48:00,105.197,105.22,105.18,105.22,132002003.0
2006-09-19 09:49:00,105.225,105.225,105.165,105.165,24356628.0
2006-09-19 09:50:00,105.2,105.24,105.2,105.215,24196735.0
2006-09-19 09:51:00,105.2,105.2,105.155,105.172,66947486.0
2006-09-19 09:52:00,105.17,105.212,105.17,105.19,140151660.0
2006-09-19 09:53:00,105.18,105.18,105.16,105.18,87416012.0
2006-09-19 09:54:00,105.19,105.22,105.175,105.22,83962790.0
2006-09-19 09:55:00,105.2,105.215,105.179,105.18,55135313.0
2006-09-19 09:56:00,105.185,105.185,105.172,105.172,102171830.0
2006-09-19 09:57:00,105.175,105.175,105.16,105.16,235019076.0
2006-09-19 09:58:00,105.162,105.18,105.1,105.165,44728863.0
2006-09-19 09:59:00,105.153,105.175,105.135,105.175,46737568.0
2006-09-19 10:00:00,105.17,105.19,105.145,105.18,54402065.0
2006-09-19 10:01:00,105.185,105.185,105.115,105.13,34422367.0
2006-09-19 10:02:00,105.14,105.165,105.1,105.12,83790050.0
2006-09-19 10:03:00,105.12,105.142,105.102,105.135,78591963.0
2006-09-19 10:04:00,105.135,105.175,105.127,105.175,49936617.0
2006-09-19 10:05:00,105.155,105.178,105.142,105.152,31934600.0
2006-09-19 10:06:00,105.16,105.21,105.16,105.21,88548246.0
2006-09-19 10:07:00,105.195,105.216,105.195,105.215,112905616.0
2006-09-19 10:08:00,105.213,105.213,105.195,105.195,129514548.0
2006-09-19 10:09:00,105.175,105.193,105.175,105.185,62187933.0
2006-09-19 10:10:00,105.185,105.245,105.179,105.222,75302752.0
2006-09-19 10:11:00,105.21,105.24,105.18,105.2,48536552.0
2006-09-19 10:12:00,105.2,105.22,105.19,105.21,28560977.0
2006-09-19 10:13:00,105.202,105.235,105.2,105.205,41814251.0
2006-09-19 10:14:00,105.215,105.255,105.192,105.235,104126383.0
2006-09-19 10:15:00,105.23,105.25,105.21,105.215,135488733.0
2006-09-19 10:16:00,105.23,105.23,105.205,105.22,56182968.0
2006-09-19 10:17:00,105.245,105.259,105.195,105.2,72462291.0
2006-09-19 10:18:00,105.2,105.23,105.195,105.22,11182920.0
2006-09-19 10:19:00,105.22,105.24,105.205,105.23,17870910.0
2006-09-19 10:20:00,105.205,105.228,105.205,105.21,59268187.0
2006-09-19 10:21:00,105.21,105.21,105.182,105.195,59150494.0
2006-09-19 10:22:00,105.19,105.2,105.177,105.19,20312816.0
2006-09-19 10:23:00,105.197,105.197,105.155,105.175,93610505.0
2006-09-19 10:24:00,105.175,105.21,105.175,105.2,113229612.0
2006-09-19 10:25:00,105.2,105.23,105.196,105.2,33468285.0
2006-09-19 10:26:00,105.2,105.2,105.155,105.19,31462920.0
2006-09-19 10:27:00,105.19,105.19,105.17,105.17,121154925.0
2006-09-19 10:28:00,105.162,105.172,105.14,105.15,47913348.0
2006-09-19 10:29:00,105.16,105.175,105.123,105.14,21264790.0
2006-09-19 10:30:00,105.152,105.158,105.108,105.135,62953649.0
2006-09-19 10:31:00,105.14,105.163,105.13,105.13,82688981.0
2006-09-19 10:32:00,105.16,105.195,105.16,105.177,8309033.0
2006-09-19 10:33:00,105.18,105.183,105.14,105.145,96176215.0
2006-09-19 10:34:00,105.153,105.153,105.135,105.15,35145909.0
2006-09-19 10:35:00,105.145,105.18,105.13,105.15,140541492.0
2006-09-19 10:36:00,105.193,105.193,105.14,105.165,96717654.0
2006-09-19 10:37:00,105.16,105.175,105.16,105.16,70066006.0
2006-09-19 10:38:00,105.17,105.175,105.125,105.175,80616221.0
2006-09-19 10:39:00,105.18,105.182,105.165,105.17,244723736.0
2006-09-19 10:40:00,105.175,105.205,105.158,105.18,33375166.0
2006-09-19 10:41:00,105.18,105.18,105.146,105.15,47585754.0
2006-09-19 10:42:00,105.15,105.16,105.143,105.16,52361451.0
2006-09-19 10:43:00,105.16,105.17,105.126,105.135,51812961.0
2006-09-19 10:44:00,105.13,105.155,105.105,105.155,34877184.0
2006-09-19 10:45:00,105.155,105.159,105.152,105.155,45044420.0
2006-09-19 10:46:00,105.145,105.147,105.121,105.14,119915904.0
2006-09-19 10:47:00,105.15,105.15,105.12,105.14,93051992.0
2006-09-19 10:48:00,105.135,105.16,105.135,105.14,62658359.0
2006-09-19 10:49:00,105.15,105.155,105.135,105.155,40090862.0
2006-09-19 10:50:00,105.145,105.145,105.13,105.145,18499179.0
2006-09-19 10:51:00,105.145,105.153,105.13,105.15,139934382.0
2006-09-19 10:52:00,105.152,105.165,105.135,105.165,11336353.0
2006-09-19 10:53:00,105.165,105.19,105.128,105.16,25417692.0
2006-09-19 10:54:00,105.15,105.165,105.098,105.098,46754159.0
2006-09-19 10:55:00,105.15,105.18,105.15,105.18,42073930.0
2006-09-19 10:56:00,105.178,105.178,105.103,105.117,58498722.0
2006-09-19 10:57:00,105.11,105.135,105.1,105.135,100202785.0
2006-09-19 10:58:00,105.135,105.165,105.135,105.16,23448031.0
2006-09-19 10:59:00,105.16,105.18,105.118,105.18,19290049.0
2006-09-19 11:00:00,105.185,105.24,105.1,105.152,56349438.0
2006-09-19 11:01:00,105.15,105.19,105.13,105.19,77244478.0
2006-09-19 11:02:00,105.19,105.21,105.18,105.205,61134435.0
2006-09-19 11:03:00,105.21,105.21,105.14,105.16,72807371.0
2006-09-19 11:04:00,105.155,105.21,105.15,105.17,56962851.0
2006-09-19 11:05:00,105.157,105.175,105.15,105.155,248454188.0
2006-09-19 11:06:00,105.155,105.162,105.13,105.13,31150978.0
2006-09-19 11:07:00,105.135,105.15,105.11,105.11,127730764.0
2006-09-19 11:08:00,105.115,105.185,105.115,105.15,40328660.0
2006-09-19 11:09:00,105.145,105.151,105.13,105.13,65617793.0
2006-09-19 11:10:00,105.123,105.16,105.123,105.135,69459345.0
2006-09-19 11:11:00,105.128,105.15,105.112,105.135,40113123.0
2006-09-19 11:12:00,105.14,105.15,105.12,105.14,46010171.0
2006-09-19 11:13:00,105.14,105.145,105.107,105.13,31189494.0
2006-09-19 11:14:00,105.133,105.15,105.115,105.15,189695268.0
2006-09-19 11:15:00,105.155,105.164,105.155,105.16,117013572.0
2006-09-19 11:16:00,105.17,105.18,105.143,105.145,20438134.0
2006-09-19 11:17:00,105.145,105.158,105.133,105.147,35229596.0
2006-09-19 11:18:00,105.14,105.152,105.12,105.135,83780053.0
2006-09-19 11:19:00,105.14,105.14,105.125,105.135,199943844.0
2006-09-19 11:20:00,105.14,105.15,105.14,105.145,70354006.0
2006-09-19 11:21:00,105.12,105.16,105.12,105.16,101832644.0
2006-09-19 11:22:00,105.17,105.17,105.128,105.143,68562527.0
2006-09-19 11:23:00,105.145,105.15,105.14,105.145,12121731.0
2006-09-19 11:24:00,105.14,105.142,105.075,105.135,122049368.0
2006-09-19 11:25:00,105.135,105.143,105.125,105.143,50514691.0
2006-09-19 11:26:00,105.145,105.145,105.137,105.138,95639673.0
2006-09-19 11:27:00,105.14,105.145,105.115,105.115,65482880.0
2006-09-19 11:28:00,105.115,105.115,105.061,105.115,134850144.0
2006-09-19 11:29:00,105.11,105.165,105.11,105.115,101604565.0
2006-09-19 11:30:00,105.12,105.155,105.12,105.155,47674437.0
2006-09-19 11:31:00,105.17,105.17,105.088,105.12,143624611.0
2006-09-19 11:32:00,105.125,105.145,105.087,105.12,54219135.0
2006-09-19 11:33:00,105.115,105.13,105.109,105.11,75834325.0
2006-09-19 11:34:00,105.105,105.12,105.09,105.095,125839763.0
2006-09-19 11:35:00,105.095,105.108,105.095,105.103,25380487.0
2006-09-19 11:36:00,105.103,105.13,105.103,105.11,63688334.0
2006-09-19 11:37:00,105.115,105.126,105.093,105.1,87558374.0
2006-09-19 11:38:00,105.11,105.11,105.07,105.08,37060220.0
2006-09-19 11:39:00,105.09,105.13,105.063,105.13,32544291.0
2006-09-19 11:40:00,105.13,105.135,105.105,105.12,44237917.0
2006-09-19 11:41:00,105.095,105.12,105.078,105.078,55406610.0
2006-09-19 11:42:00,105.095,105.12,105.057,105.095,30575253.0
2006-09-19 11:43:00,105.095,105.1,105.008,105.1,45338546.0
2006-09-19 11:44:00,105.08,105.098,105.075,105.075,82185456.0
2006-09-19 11:45:00,105.065,105.08,105.035,105.06,27107645.0
2006-09-19 11:46:00,105.06,105.07,104.975,105.07,66620553.0
2006-09-19 11:47:00,105.065,105.075,105.04,105.055,46480315.0
2006-09-19 11:48:00,105.065,105.065,105.035,105.05,30332416.0
2006-09-19 11:49:00,105.05,105.055,105.048,105.055,88254183.0
2006-09-19 11:50:00,105.045,105.05,105.023,105.043,38835475.0
2006-09-19 11:51:00,105.045,105.073,105.045,105.073,111841305.0
2006-09-19 11:52:00,105.055,105.08,105.055,105.07,38933145.0
2006-09-19 11:53:00,105.065,105.08,105.03,105.065,48278050.0
2006-09-19 11:54:00,105.07,105.08,105.02,105.02,55038635.0
2006-09-19 11:55:00,105.03,105.03,104.975,104.977,91658221.0
2006-09-19 11:56:00,104.985,105.005,104.985,105.0,15913635.0
2006-09-19 11:57:00,104.975,104.991,104.955,104.985,197658240.0
2006-09-19 11:58:00,104.99,104.99,104.95,104.97,53967741.0
2006-09-19 11:59:00,104.965,104.995,104.95,104.98,81862918.0
2006-09-19 12:00:00,104.983,104.983,104.965,104.98,58099404.0
2006-09-19 12:01:00,104.945,104.96,104.915,104.95,95353297.0
2006-09-19 12:02:00,104.92,104.97,104.92,104.97,33805369.0
2006-09-19 12:03:00,104.943,105.01,104.943,105.01,170971493.0
2006-09-19 12:04:00,105.002,105.007,104.985,104.985,325944285.0
2006-09-19 12:05:00,104.99,105.015,104.97,104.97,154403490.0
2006-09-19 12:06:00,105.007,105.007,104.995,104.995,29711737.0
2006-09-19 12:07:00,105.007,105.008,104.95,104.95,101289994.0
2006-09-19 12:08:00,104.95,104.975,104.945,104.955,62433726.0
2006-09-19 12:09:00,104.947,104.97,104.945,104.953,98879731.0
2006-09-19 12:10:00,104.96,104.965,104.925,104.955,58116239.0
2006-09-19 12:11:00,104.96,104.97,104.915,104.97,7826814.0
2006-09-19 12:12:00,104.97,104.97,104.945,104.945,61672170.0
2006-09-19 12:13:00,104.945,104.97,104.93,104.95,38276408.0
2006-09-19 12:14:00,104.955,104.99,104.955,104.99,66444270.0
2006-09-19 12:15:00,104.987,105.005,104.987,104.995,82575802.0
2006-09-19 12:16:00,104.995,105.007,104.98,104.98,78552523.0
2006-09-19 12:17:00,104.98,104.986,104.97,104.97,70362211.0
2006-09-19 12:18:00,104.973,104.993,104.973,104.98,57112762.0
2006-09-19 12:19:00,104.99,104.99,104.967,104.973,57444813.0
2006-09-19 12:20:00,104.985,104.997,104.985,104.993,90202461.0
2006-09-19 12:21:00,104.99,104.99,104.955,104.97,53286970.0
2006-09-19 12:22:00,104.98,105.01,104.96,105.005,65001567.0
2006-09-19 12:23:00,105.015,105.015,104.96,104.96,76688367.0
2006-09-19 12:24:00,104.99,105.01,104.968,105.01,115695911.0
2006-09-19 12:25:00,105.003,105.003,104.945,104.993,115571328.0
2006-09-19 12:26:00,104.99,105.01,104.935,104.935,105884512.0
2006-09-19 12:27:00,104.98,104.981,104.955,104.963,16454355.0
2006-09-19 12:28:00,104.96,104.974,104.953,104.965,76488643.0
2006-09-19 12:29:00,104.975,104.975,104.945,104.945,166055497.0
2006-09-19 12:30:00,104.95,104.96,104.93,104.96,113980014.0
2006-09-19 12:31:00,104.97,104.983,104.97,104.975,50408060.0
2006-09-19 12:32:00,104.98,104.99,104.963,104.99,82058939.0
2006-09-19 12:33:00,104.982,104.989,104.967,104.975,47677403.0
2006-09-19 12:34:00,104.975,104.98,104.945,104.97,54853141.0
2006-09-19 12:35:00,104.97,104.97,104.945,104.965,29844131.0
2006-09-19 12:36:00,104.915,104.985,104.915,104.985,164168474.0
2006-09-19 12:37:00,104.995,104.995,104.968,104.97,60082673.0
2006-09-19 12:38:00,104.965,104.995,104.963,104.995,70074197.0
2006-09-19 12:39:00,104.99,104.992,104.975,104.99,49375741.0
2006-09-19 12:40:00,104.99,105.0,104.97,105.0,49273031.0
2006-09-19 12:41:00,105.0,105.0,104.975,104.985,162321439.0
2006-09-19 12:42:00,104.985,104.985,104.968,104.968,149579780.0
2006-09-19 12:43:00,104.975,104.98,104.973,104.98,13560018.0
2006-09-19 12:44:00,104.975,105.02,104.95,104.995,224952092.0
2006-09-19 12:45:00,104.995,105.06,104.995,105.05,51567476.0
2006-09-19 12:46:00,105.045,105.045,105.0,105.025,36896952.0
2006-09-19 12:47:00,105.013,105.055,104.995,105.055,96851393.0
2006-09-19 12:48:00,105.053,105.059,105.035,105.05,48930725.0
2006-09-19 12:49:00,105.055,105.067,105.012,105.045,63646474.0
2006-09-19 12:50:00,105.04,105.049,105.038,105.038,242851388.0
2006-09-19 12:51:00,105.04,105.065,105.009,105.045,58072408.0
2006-09-19 12:52:00,105.033,105.06,105.033,105.033,144900104.0
2006-09-19 12:53:00,105.05,105.05,105.03,105.04,51765297.0
2006-09-19 12:54:00,105.04,105.04,105.01,105.038,59685859.0
2006-09-19 12:55:00,105.035,105.075,105.034,105.075,48598970.0
2006-09-19 12:56:00,105.07,105.105,105.05,105.105,56571603.0
2006-09-19 12:57:00,105.11,105.11,105.005,105.005,121623795.0
2006-09-19 12:58:00,105.072,105.105,105.0,105.01,87555905.0
2006-09-19 12:59:00,105.025,105.035,104.95,104.97,140176375.0
2006-09-19 13:00:00,104.97,105.08,104.945,105.015,46875365.0
2006-09-19 13:01:00,105.012,105.012,104.96,104.96,52090219.0
2006-09-19 13:02:00,104.96,104.97,104.93,104.94,109973920.0
2006-09-19 13:03:00,104.935,104.955,104.93,104.93,101521520.0
2006-09-19 13:04:00,104.935,104.949,104.92,104.92,31236973.0
2006-09-19 13:05:00,104.92,104.93,104.905,104.93,120772753.0
2006-09-19 13:06:00,104.915,104.918,104.905,104.905,247579487.0
2006-09-19 13:07:00,104.89,104.94,104.89,104.935,74881354.0
2006-09-19 13:08:00,104.935,104.987,104.92,104.949,80853907.0
2006-09-19 13:09:00,104.945,104.95,104.9,104.9,101793636.0
2006-09-19 13:10:00,104.905,104.92,104.875,104.92,147296839.0
2006-09-19 13:11:00,104.9,104.939,104.9,104.93,62990695.0
2006-09-19 13:12:00,104.92,104.955,104.905,104.94,62215498.0
2006-09-19 13:13:00,104.935,104.98,104.935,104.98,61852131.0
2006-09-19 13:14:00,104.98,105.0,104.955,104.98,33890372.0
2006-09-19 13:15:00,104.975,104.99,104.95,104.95,49336124.0
2006-09-19 13:16:00,104.968,104.968,104.94,104.955,43972223.0
2006-09-19 13:17:00,104.96,104.96,104.939,104.95,134970339.0
2006-09-19 13:18:00,104.96,104.96,104.91,104.933,126706908.0
2006-09-19 13:19:00,104.933,104.963,104.933,104.937,62038266.0
2006-09-19 13:20:00,104.94,104.96,104.895,104.96,90666802.0
2006-09-19 13:21:00,104.955,104.98,104.94,104.98,59329503.0
2006-09-19 13:22:00,104.98,105.023,104.98,104.998,66536323.0
2006-09-19 13:23:00,104.995,104.995,104.97,104.99,126047622.0
2006-09-19 13:24:00,104.99,105.0,104.989,104.99,58034765.0
2006-09-19 13:25:00,104.985,104.996,104.965,104.965,36302002.0
2006-09-19 13:26:00,104.965,105.005,104.965,105.005,109464025.0
2006-09-19 13:27:00,105.002,105.012,104.97,105.01,107139473.0
2006-09-19 13:28:00,105.025,105.037,105.005,105.03,59742453.0
2006-09-19 13:29:00,105.025,105.025,105.0,105.0,89663092.0
2006-09-19 13:30:00,105.003,105.025,105.0,105.0,70422079.0
2006-09-19 13:31:00,105.01,105.025,104.965,105.02,64588091.0
2006-09-19 13:32:00,105.013,105.035,105.003,105.003,51055518.0
2006-09-19 13:33:00,105.0,105.005,104.985,104.995,99824192.0
2006-09-19 13:34:00,104.975,104.994,104.95,104.95,102331175.0
2006-09-19 13:35:00,104.955,104.995,104.955,104.995,83993995.0
2006-09-19 13:36:00,104.995,105.003,104.963,105.0,77092817.0
2006-09-19 13:37:00,105.005,105.013,104.983,105.013,56309669.0
2006-09-19 13:38:00,105.01,105.01,104.985,104.985,74289949.0
2006-09-19 13:39:00,104.99,105.02,104.99,105.003,29400112.0
2006-09-19 13:40:00,105.005,105.021,104.96,105.015,132776439.0
2006-09-19 13:41:00,105.012,105.035,104.978,104.985,83126038.0
2006-09-19 13:42:00,104.985,104.992,104.97,104.97,127184559.0
2006-09-19 13:43:00,104.97,104.993,104.97,104.977,175685473.0
2006-09-19 13:44:00,104.98,104.98,104.933,104.945,33184084.0
2006-09-19 13:45:00,104.95,104.95,104.912,104.915,38858175.0
2006-09-19 13:46:00,104.923,104.935,104.9,104.92,84619337.0
2006-09-19 13:47:00,104.92,104.92,104.885,104.885,34692507.0
2006-09-19 13:48:00,104.88,104.913,104.88,104.9,34793519.0
2006-09-19 13:49:00,104.905,104.918,104.885,104.9,58168633.0
2006-09-19 13:50:00,104.898,104.898,104.867,104.875,48104454.0
2006-09-19 13:51:00,104.875,104.885,104.867,104.885,65078517.0
2006-09-19 13:52:00,104.885,104.905,104.863,104.905,102139610.0
2006-09-19 13:53:00,104.905,104.911,104.873,104.873,21722391.0
2006-09-19 13:54:00,104.87,104.9,104.835,104.835,96119292.0
2006-09-19 13:55:00,104.83,104.875,104.83,104.875,93645231.0
2006-09-19 13:56:00,104.875,104.9,104.849,104.9,36084965.0
2006-09-19 13:57:00,104.895,104.897,104.865,104.88,41930724.0
2006-09-19 13:58:00,104.88,104.905,104.855,104.895,63129302.0
2006-09-19 13:59:00,104.9,104.9,104.86,104.86,169714861.0
2006-09-19 14:00:00,104.855,104.885,104.855,104.87,87817126.0
2006-09-19 14:01:00,104.865,104.889,104.865,104.877,135018867.0
2006-09-19 14:02:00,104.875,104.875,104.825,104.825,117701838.0
2006-09-19 14:03:00,104.83,104.85,104.758,104.758,49207722.0
2006-09-19 14:04:00,104.76,104.845,104.76,104.82,53963997.0
2006-09-19 14:05:00,104.802,104.818,104.795,104.795,53477516.0
2006-09-19 14:06:00,104.785,104.785,104.703,104.74,28379619.0
2006-09-19 14:07:00,104.74,104.8,104.735,104.8,49547846.0
2006-09-19 14:08:00,104.785,104.795,104.74,104.74,46005215.0
2006-09-19 14:09:00,104.735,104.763,104.735,104.735,55890470.0
2006-09-19 14:10:00,104.75,104.765,104.695,104.695,64291678.0
2006-09-19 14:11:00,104.7,104.73,104.69,104.72,57692020.0
2006-09-19 14:12:00,104.712,104.735,104.7,104.72,64239280.0
2006-09-19 14:13:00,104.717,104.735,104.705,104.71,120799050.0
2006-09-19 14:14:00,104.7,104.736,104.682,104.727,24154324.0
2006-09-19 14:15:00,104.725,104.765,104.72,104.74,50340928.0
2006-09-19 14:16:00,104.73,104.79,104.73,104.79,63886283.0
2006-09-19 14:17:00,104.785,104.785,104.697,104.697,66994368.0
2006-09-19 14:18:00,104.735,104.735,104.68,104.705,33927634.0
2006-09-19 14:19:00,104.71,104.73,104.675,104.73,71530267.0
2006-09-19 14:20:00,104.735,104.735,104.645,104.665,46143533.0
2006-09-19 14:21:00,104.65,104.702,104.65,104.702,213232983.0
2006-09-19 14:22:00,104.695,104.745,104.675,104.737,128603453.0
2006-09-19 14:23:00,104.733,104.765,104.677,104.73,46381549.0
2006-09-19 14:24:00,104.73,104.74,104.673,104.722,98459442.0
2006-09-19 14:25:00,104.75,104.765,104.715,104.765,52297310.0
2006-09-19 14:26:00,104.76,104.76,104.698,104.715,116198246.0
2006-09-19 14:27:00,104.73,104.73,104.67,104.722,81906095.0
2006-09-19 14:28:00,104.723,104.76,104.7,104.76,68355370.0
2006-09-19 14:29:00,104.765,104.79,104.695,104.735,82161675.0
2006-09-19 14:30:00,104.74,104.818,104.625,104.725,134556077.0
2006-09-19 14:31:00,104.69,104.78,104.685,104.72,54783716.0
2006-09-19 14:32:00,104.745,104.775,104.705,104.775,77278524.0
2006-09-19 14:33:00,104.765,104.87,104.725,104.85,75319216.0
2006-09-19 14:34:00,104.825,104.845,104.682,104.715,16505749.0
2006-09-19 14:35:00,104.723,104.755,104.685,104.755,46905876.0
2006-09-19 14:36:00,104.735,104.76,104.684,104.735,74421974.0
2006-09-19 14:37:00,104.74,104.74,104.675,104.685,93377769.0
2006-09-19 14:38:00,104.7,104.712,104.637,104.675,65160067.0
2006-09-19 14:39:00,104.675,104.692,104.58,104.64,53081604.0
2006-09-19 14:40:00,104.655,104.683,104.625,104.675,18228522.0
2006-09-19 14:41:00,104.66,104.7,104.6,104.655,25286388.0
2006-09-19 14:42:00,104.678,104.678,104.61,104.672,123450399.0
2006-09-19 14:43:00,104.68,104.68,104.632,104.655,94519676.0
2006-09-19 14:44:00,104.67,104.67,104.585,104.61,51134765.0
2006-09-19 14:45:00,104.635,104.67,104.6,104.61,99070065.0
2006-09-19 14:46:00,104.612,104.642,104.57,104.59,32385401.0
2006-09-19 14:47:00,104.565,104.62,104.52,104.6,61076547.0
2006-09-19 14:48:00,104.588,104.622,104.575,104.575,114106882.0
2006-09-19 14:49:00,104.615,104.625,104.575,104.58,125093866.0
2006-09-19 14:50:00,104.563,104.598,104.563,104.58,62687426.0
2006-09-19 14:51:00,104.573,104.6,104.565,104.593,107244733.0
2006-09-19 14:52:00,104.578,104.635,104.542,104.615,61336734.0
2006-09-19 14:53:00,104.635,104.635,104.565,104.595,18652935.0
2006-09-19 14:54:00,104.59,104.65,104.563,104.595,29609355.0
2006-09-19 14:55:00,104.6,104.625,104.573,104.625,73470438.0
2006-09-19 14:56:00,104.605,104.633,104.583,104.63,97136347.0
2006-09-19 14:57:00,104.65,104.65,104.567,104.61,44963949.0
2006-09-19 14:58:00,104.59,104.63,104.578,104.58,48670657.0
2006-09-19 14:59:00,104.62,104.635,104.535,104.565,42454094.0
2006-09-19 15:00:00,104.575,104.575,104.45,104.467,68446240.0
2006-09-19 15:01:00,104.472,104.515,104.417,104.515,12786769.0
2006-09-19 15:02:00,104.472,104.52,104.445,104.48,49455505.0
2006-09-19 15:03:00,104.465,104.505,104.425,104.45,52468253.0
2006-09-19 15:04:00,104.488,104.505,104.46,104.48,91959247.0
2006-09-19 15:05:00,104.505,104.511,104.453,104.505,25881991.0
2006-09-19 15:06:00,104.49,104.51,104.45,104.51,170478821.0
2006-09-19 15:07:00,104.505,104.508,104.485,104.507,102690606.0
2006-09-19 15:08:00,104.5,104.505,104.47,104.505,37560569.0
2006-09-19 15:09:00,104.51,104.53,104.493,104.505,21985126.0
2006-09-19 15:10:00,104.49,104.53,104.49,104.53,110669765.0
2006-09-19 15:11:00,104.522,104.54,104.495,104.54,48717173.0
2006-09-19 15:12:00,104.535,104.58,104.535,104.58,26564400.0
2006-09-19 15:13:00,104.573,104.593,104.548,104.563,107370011.0
2006-09-19 15:14:00,104.563,104.563,104.51,104.54,64713834.0
2006-09-19 15:15:00,104.53,104.585,104.515,104.585,36777384.0
2006-09-19 15:16:00,104.575,104.58,104.54,104.54,102124165.0
2006-09-19 15:17:00,104.553,104.595,104.53,104.595,45852825.0
2006-09-19 15:18:00,104.528,104.66,104.528,104.63,46584138.0
2006-09-19 15:19:00,104.635,104.635,104.58,104.61,75956796.0
2006-09-19 15:20:00,104.637,104.66,104.599,104.63,41296575.0
2006-09-19 15:21:00,104.63,104.635,104.535,104.535,96561244.0
2006-09-19 15:22:00,104.53,104.59,104.53,104.557,51493065.0
2006-09-19 15:23:00,104.555,104.57,104.462,104.54,58270312.0
2006-09-19 15:24:00,104.545,104.556,104.52,104.555,88006922.0
2006-09-19 15:25:00,104.56,104.573,104.5,104.525,43358323.0
2006-09-19 15:26:00,104.53,104.565,104.51,104.555,100523344.0
2006-09-19 15:27:00,104.55,104.551,104.512,104.55,53561863.0
2006-09-19 15:28:00,104.54,104.563,104.51,104.52,40482255.0
2006-09-19 15:29:00,104.49,104.52,104.48,104.49,15286685.0
2006-09-19 15:30:00,104.485,104.51,104.475,104.5,124435245.0
2006-09-19 15:31:00,104.48,104.52,104.46,104.48,118155728.0
2006-09-19 15:32:00,104.487,104.52,104.418,104.505,49566599.0
2006-09-19 15:33:00,104.52,104.56,104.52,104.525,113487843.0
2006-09-19 15:34:00,104.53,104.56,104.465,104.483,39312987.0
2006-09-19 15:35:00,104.483,104.53,104.475,104.53,80094954.0
2006-09-19 15:36:00,104.517,104.525,104.47,104.5,122396857.0
2006-09-19 15:37:00,104.485,104.513,104.465,104.503,92972205.0
2006-09-19 15:38:00,104.515,104.603,104.515,104.56,60270592.0
2006-09-19 15:39:00,104.553,104.59,104.54,104.573,34954776.0
2006-09-19 15:40:00,104.572,104.572,104.54,104.54,23179333.0
2006-09-19 15:41:00,104.555,104.565,104.475,104.49,117020418.0
2006-09-19 15:42:00,104.488,104.503,104.445,104.49,27180689.0
2006-09-19 15:43:00,104.485,104.515,104.465,104.465,100776721.0
2006-09-19 15:44:00,104.505,104.515,104.46,104.5,158296073.0
2006-09-19 15:45:00,104.495,104.535,104.465,104.51,61958693.0
2006-09-19 15:46:00,104.505,104.521,104.505,104.51,21519658.0
2006-09-19 15:47:00,104.513,104.545,104.512,104.525,48457796.0
2006-09-19 15:48:00,104.545,104.559,104.5,104.55,74785123.0
2006-09-19 15:49:00,104.545,104.545,104.495,104.495,48026678.0
2006-09-19 15:50:00,104.51,104.55,104.504,104.55,73259494.0
2006-09-19 15:51:00,104.545,104.545,104.483,104.528,75576798.0
2006-09-19 15:52:00,104.527,104.545,104.509,104.515,78848610.0
2006-09-19 15:53:00,104.52,104.545,104.51,104.535,87377558.0
2006-09-19 15:54:00,104.535,104.573,104.491,104.54,81073491.0
2006-09-19 15:55:00,104.547,104.576,104.512,104.538,747862882.0
2006-09-19 15:56:00,104.55,104.58,104.515,104.523,104596025.0
2006-09-19 15:57:00,104.515,104.515,104.437,104.44,107042554.0
2006-09-19 15:58:00,104.49,104.49,104.46,104.48,38784850.0
2006-09-19 15:59:00,104.475,104.493,104.455,104.473,69760782.0
2006-09-19 16:00:00,104.463,104.473,104.405,104.468,109157939.0
2006-09-19 16:01:00,104.465,104.47,104.445,104.465,83923300.0
2006-09-19 16:02:00,104.407,104.48,104.407,104.48,40847328.0
2006-09-19 16:03:00,104.46,104.56,104.46,104.543,40637872.0
2006-09-19 16:04:00,104.56,104.56,104.485,104.49,102382656.0
2006-09-19 16:05:00,104.525,104.54,104.463,104.53,47177169.0
2006-09-19 16:06:00,104.53,104.54,104.49,104.52,227576449.0
2006-09-19 16:07:00,104.52,104.535,104.465,104.535,32892196.0
2006-09-19 16:08:00,104.535,104.553,104.52,104.553,60172143.0
2006-09-19 16:09:00,104.545,104.565,104.463,104.55,153691388.0
2006-09-19 16:10:00,104.533,104.585,104.52,104.535,91344086.0
2006-09-19 16:11:00,104.56,104.57,104.513,104.562,93592233.0
2006-09-19 16:12:00,104.57,104.575,104.52,104.56,46635860.0
2006-09-19 16:13:00,104.555,104.555,104.49,104.49,160515162.0
2006-09-19 16:14:00,104.502,104.525,104.48,104.495,51954678.0
2006-09-19 16:15:00,104.5,104.5,104.46,104.48,44590135.0
2006-09-19 16:16:00,104.49,104.49,104.443,104.485,88904543.0
2006-09-19 16:17:00,104.485,104.52,104.485,104.51,88964876.0
2006-09-19 16:18:00,104.51,104.51,104.43,104.475,54450104.0
2006-09-19 16:19:00,104.48,104.48,104.442,104.453,191705489.0
2006-09-19 16:20:00,104.455,104.492,104.44,104.475,57110594.0
2006-09-19 16:21:00,104.455,104.465,104.425,104.445,61473639.0
2006-09-19 16:22:00,104.418,104.468,104.418,104.452,98191615.0
2006-09-19 16:23:00,104.45,104.475,104.367,104.41,106704882.0
2006-09-19 16:24:00,104.42,104.432,104.385,104.385,79043227.0
2006-09-19 16:25:00,104.39,104.415,104.36,104.38,161239091.0
2006-09-19 16:26:00,104.38,104.38,104.304,104.36,352989010.0
2006-09-19 16:27:00,104.34,104.385,104.34,104.365,187366220.0
2006-09-19 16:28:00,104.355,104.375,104.325,104.36,78799995.0
2006-09-19 16:29:00,104.38,104.404,104.355,104.37,128132353.0
2006-09-19 16:30:00,104.365,104.395,104.358,104.39,34808496.0
2006-09-19 16:31:00,104.38,104.386,104.325,104.358,44795494.0
2006-09-19 16:32:00,104.37,104.39,104.31,104.39,301590728.0
2006-09-19 16:33:00,104.365,104.392,104.23,104.36,52297616.0
2006-09-19 16:34:00,104.36,104.36,104.3,104.33,104235468.0
2006-09-19 16:35:00,104.288,104.33,104.22,104.253,71476618.0
2006-09-19 16:36:00,104.25,104.305,104.23,104.28,149848201.0
2006-09-19 16:37:00,104.29,104.305,104.25,104.29,13213619.0
2006-09-19 16:38:00,104.282,104.32,104.263,104.31,266061127.0
2006-09-19 16:39:00,104.31,104.33,104.28,104.28,52505082.0
2006-09-19 16:40:00,104.28,104.315,104.267,104.267,235952461.0
2006-09-19 16:41:00,104.28,104.29,104.24,104.29,211198349.0
2006-09-19 16:42:00,104.295,104.295,104.255,104.27,160685883.0
2006-09-19 16:43:00,104.257,104.285,104.225,104.27,326162563.0
2006-09-19 16:44:00,104.28,104.29,104.255,104.255,154612457.0
2006-09-19 16:45:00,104.27,104.27,104.23,104.257,42642936.0
2006-09-19 16:46:00,104.26,104.28,104.205,104.27,69226218.0
2006-09-19 16:47:00,104.265,104.29,104.24,104.24,67782868.0
2006-09-19 16:48:00,104.26,104.28,104.225,104.255,34423661.0
2006-09-19 16:49:00,104.25,104.3,104.25,104.28,140751454.0
2006-09-19 16:50:00,104.267,104.275,104.222,104.24,66516530.0
2006-09-19 16:51:00,104.228,104.26,104.215,104.235,244520936.0
2006-09-19 16:52:00,104.225,104.255,104.175,104.227,26899558.0
2006-09-19 16:53:00,104.265,104.285,104.22,104.285,70622523.0
2006-09-19 16:54:00,104.3,104.314,104.294,104.305,102935468.0
2006-09-19 16:55:00,104.3,104.32,104.295,104.3,161816798.0
2006-09-19 16:56:00,104.295,104.305,104.28,104.3,87396103.0
2006-09-19 16:57:00,104.29,104.302,104.27,104.27,148528346.0
2006-09-19 16:58:00,104.28,104.333,104.28,104.33,115622395.0
2006-09-19 16:59:00,104.32,104.405,104.29,104.405,173304098.0
2006-09-19 17:00:00,104.393,104.41,104.365,104.365,49467678.0
2006-09-19 17:01:00,104.363,104.367,104.354,104.365,119340212.0
2006-09-19 17:02:00,104.345,104.443,104.33,104.412,211286785.0
2006-09-19 17:03:00,104.42,104.42,104.395,104.41,387395930.0
2006-09-19 17:04:00,104.405,104.465,104.378,104.465,248410512.0
2006-09-19 17:05:00,104.465,104.48,104.42,104.465,49503072.0
2006-09-19 17:06:00,104.463,104.5,104.455,104.455,73730743.0
2006-09-19 17:07:00,104.485,104.485,104.443,104.453,37546024.0
2006-09-19 17:08:00,104.46,104.48,104.425,104.45,785268084.0
2006-09-19 17:09:00,104.445,104.605,104.425,104.565,10672523.0
2006-09-19 17:10:00,104.55,104.567,104.428,104.5,97347620.0
2006-09-19 17:11:00,104.5,104.54,104.462,104.52,71991753.0
2006-09-19 17:12:00,104.525,104.525,104.403,104.455,71941216.0
2006-09-19 17:13:00,104.452,104.48,104.422,104.44,353849230.0
2006-09-19 17:14:00,104.418,104.442,104.405,104.42,87651069.0
2006-09-19 17:15:00,104.43,104.46,104.407,104.435,113866498.0
2006-09-19 17:16:00,104.442,104.503,104.438,104.478,48022623.0
2006-09-19 17:17:00,104.48,104.505,104.43,104.455,35792634.0
2006-09-19 17:18:00,104.42,104.47,104.41,104.435,243869212.0
2006-09-19 17:19:00,104.447,104.447,104.39,104.44,50552081.0
2006-09-19 17:20:00,104.44,104.465,104.403,104.447,48808555.0
2006-09-19 17:21:00,104.442,104.525,104.43,104.525,67882880.0
2006-09-19 17:22:00,104.513,104.513,104.45,104.49,73494684.0
2006-09-19 17:23:00,104.49,104.51,104.407,104.462,52457940.0
2006-09-19 17:24:00,104.463,104.493,104.45,104.455,90009671.0
2006-09-19 17:25:00,104.45,104.45,104.405,104.41,27907525.0
2006-09-19 17:26:00,104.42,104.46,104.41,104.435,56524047.0
2006-09-19 17:27:00,104.435,104.465,104.41,104.465,39746881.0
2006-09-19 17:28:00,104.467,104.505,104.445,104.495,105751491.0
2006-09-19 17:29:00,104.508,104.515,104.495,104.51,43244607.0
2006-09-19 17:30:00,104.51,104.51,104.43,104.455,29282616.0
2006-09-19 17:31:00,104.428,104.49,104.428,104.45,48888747.0
2006-09-19 17:32:00,104.47,104.52,104.452,104.493,49847121.0
2006-09-19 17:33:00,104.49,104.49,104.43,104.43,52945357.0
2006-09-19 17:34:00,104.48,104.488,104.433,104.488,24888899.0
2006-09-19 17:35:00,104.48,104.513,104.463,104.51,130932709.0
2006-09-19 17:36:00,104.51,104.525,104.45,104.45,131869279.0
2006-09-19 17:37:00,104.475,104.505,104.405,104.445,108594465.0
2006-09-19 17:38:00,104.44,104.47,104.433,104.465,31407070.0
2006-09-19 17:39:00,104.445,104.445,104.395,104.435,125733200.0
2006-09-19 17:40:00,104.447,104.447,104.402,104.43,73231096.0
2006-09-19 17:41:00,104.44,104.475,104.399,104.475,69958566.0
2006-09-19 17:42:00,104.475,104.595,104.435,104.58,83473517.0
2006-09-19 17:43:00,104.585,104.625,104.435,104.613,83253410.0
2006-09-19 17:44:00,104.6,104.623,104.58,104.61,43241188.0
2006-09-19 17:45:00,104.605,104.63,104.57,104.61,204480544.0
2006-09-19 17:46:00,104.61,104.663,104.61,104.64,22682158.0
2006-09-19 17:47:00,104.63,104.65,104.565,104.605,118184842.0
2006-09-19 17:48:00,104.625,104.705,104.6,104.672,40007494.0
2006-09-19 17:49:00,104.673,104.695,104.585,104.585,630203890.0
2006-09-19 17:50:00,104.623,104.645,104.589,104.645,20773578.0
2006-09-19 17:51:00,104.665,104.665,104.57,104.62,156855301.0
2006-09-19 17:52:00,104.613,104.66,104.593,104.66,30898744.0
2006-09-19 17:53:00,104.66,104.665,104.61,104.66,47684842.0
2006-09-19 17:54:00,104.655,104.687,104.655,104.675,91063342.0
2006-09-19 17:55:00,104.672,104.676,104.645,104.66,47945109.0
2006-09-19 17:56:00,104.655,104.68,104.63,104.66,765262426.0
2006-09-19 17:57:00,104.665,104.665,104.608,104.608,65732681.0
2006-09-19 17:58:00,104.645,104.653,104.6,104.64,85087921.0
2006-09-19 17:59:00,104.635,104.68,104.585,104.585,102123319.0
2006-09-19 18:00:00,104.685,104.685,104.615,104.635,14960827.0
2006-09-19 18:01:00,104.62,104.62,104.563,104.605,71459050.0
2006-09-19 18:02:00,104.595,104.6,104.44,104.585,49194637.0
2006-09-19 18:03:00,104.59,104.61,104.585,104.588,104389890.0
2006-09-19 18:04:00,104.593,104.602,104.59,104.602,55091530.0
2006-09-19 18:05:00,104.6,104.608,104.585,104.6,80332944.0
2006-09-19 18:06:00,104.578,104.64,104.578,104.635,7639810.0
2006-09-19 18:07:00,104.64,104.66,104.61,104.625,13814618.0
2006-09-19 18:08:00,104.625,104.635,104.595,104.625,41289985.0
2006-09-19 18:09:00,104.63,104.67,104.593,104.635,65173830.0
2006-09-19 18:10:00,104.672,104.755,104.65,104.733,31069660.0
2006-09-19 18:11:00,104.735,104.735,104.717,104.72,90597805.0
2006-09-19 18:12:00,104.715,104.755,104.69,104.755,81733005.0
2006-09-19 18:13:00,104.753,104.753,104.715,104.715,49038573.0
2006-09-19 18:14:00,104.71,104.71,104.64,104.69,41244310.0
2006-09-19 18:15:00,104.685,104.71,104.62,104.675,133935772.0
2006-09-19 18:16:00,104.665,104.675,104.59,104.65,106604782.0
2006-09-19 18:17:00,104.64,104.662,104.615,104.62,57835547.0
2006-09-19 18:18:00,104.625,104.631,104.595,104.625,51006295.0
2006-09-19 18:19:00,104.63,104.645,104.598,104.628,62642013.0
2006-09-19 18:20:00,104.63,104.665,104.613,104.658,169361904.0
2006-09-19 18:21:00,104.65,104.696,104.64,104.69,101508317.0
2006-09-19 18:22:00,104.69,104.69,104.65,104.675,59692546.0
2006-09-19 18:23:00,104.665,104.68,104.665,104.68,87642618.0
2006-09-19 18:24:00,104.685,104.693,104.68,104.68,47715372.0
2006-09-19 18:25:00,104.68,104.68,104.655,104.67,86526212.0
2006-09-19 18:26:00,104.665,104.685,104.59,104.68,69938234.0
2006-09-19 18:27:00,104.675,104.69,104.642,104.665,74678653.0
2006-09-19 18:28:00,104.657,104.67,104.612,104.625,122995392.0
2006-09-19 18:29:00,104.635,104.665,104.625,104.665,44117557.0
2006-09-19 18:30:00,104.67,104.685,104.648,104.685,54950195.0
2006-09-19 18:31:00,104.69,104.69,104.63,104.65,32107632.0
2006-09-19 18:32:00,104.655,104.671,104.64,104.64,111518864.0
2006-09-19 18:33:00,104.65,104.675,104.635,104.643,108050020.0
2006-09-19 18:34:00,104.65,104.655,104.62,104.64,83578529.0
2006-09-19 18:35:00,104.65,104.67,104.613,104.648,74776706.0
2006-09-19 18:36:00,104.64,104.654,104.64,104.648,12085191.0
2006-09-19 18:37:00,104.665,104.665,104.639,104.66,45621911.0
2006-09-19 18:38:00,104.64,104.65,104.63,104.65,94483692.0
2006-09-19 18:39:00,104.643,104.663,104.62,104.663,181017241.0
2006-09-19 18:40:00,104.665,104.665,104.615,104.655,29020294.0
2006-09-19 18:41:00,104.643,104.66,104.63,104.66,46508471.0
2006-09-19 18:42:00,104.66,104.66,104.615,104.635,84262075.0
2006-09-19 18:43:00,104.638,104.638,104.605,104.612,60593023.0
2006-09-19 18:44:00,104.615,104.616,104.595,104.613,77220055.0
2006-09-19 18:45:00,104.593,104.645,104.593,104.645,126950287.0
2006-09-19 18:46:00,104.645,104.645,104.615,104.635,25716085.0
2006-09-19 18:47:00,104.605,104.65,104.603,104.623,147647889.0
2006-09-19 18:48:00,104.625,104.625,104.56,104.61,19896894.0
2006-09-19 18:49:00,104.6,104.6,104.545,104.595,73829801.0
2006-09-19 18:50:00,104.6,104.6,104.48,104.505,63340501.0
2006-09-19 18:51:00,104.502,104.52,104.402,104.465,41382532.0
2006-09-19 18:52:00,104.462,104.469,104.415,104.415,48845787.0
2006-09-19 18:53:00,104.453,104.453,104.405,104.425,89735117.0
2006-09-19 18:54:00,104.445,104.465,104.405,104.455,51603643.0
2006-09-19 18:55:00,104.44,104.455,104.425,104.455,54757942.0
2006-09-19 18:56:00,104.435,104.435,104.335,104.348,63027062.0
2006-09-19 18:57:00,104.343,104.38,104.335,104.38,47593436.0
2006-09-19 18:58:00,104.395,104.407,104.361,104.407,43167319.0
2006-09-19 18:59:00,104.39,104.415,104.365,104.415,188950853.0
2006-09-19 19:00:00,104.407,104.46,104.407,104.45,86181279.0
2006-09-19 19:01:00,104.443,104.47,104.415,104.45,87705669.0
2006-09-19 19:02:00,104.445,104.458,104.405,104.435,92648477.0
2006-09-19 19:03:00,104.405,104.46,104.405,104.42,36879570.0
2006-09-19 19:04:00,104.42,104.42,104.353,104.38,53284971.0
2006-09-19 19:05:00,104.368,104.38,104.265,104.305,77952882.0
2006-09-19 19:06:00,104.272,104.31,104.235,104.273,55210474.0
2006-09-19 19:07:00,104.28,104.315,104.248,104.315,42739791.0
2006-09-19 19:08:00,104.315,104.36,104.227,104.345,77605567.0
2006-09-19 19:09:00,104.35,104.377,104.35,104.377,39594205.0
2006-09-19 19:10:00,104.36,104.385,104.335,104.372,20848662.0
2006-09-19 19:11:00,104.383,104.44,104.383,104.405,127917983.0
2006-09-19 19:12:00,104.41,104.44,104.39,104.425,9051790.0
2006-09-19 19:13:00,104.45,104.45,104.395,104.395,67918423.0
2006-09-19 19:14:00,104.39,104.434,104.39,104.405,98931131.0
2006-09-19 19:15:00,104.395,104.395,104.353,104.37,103076729.0
2006-09-19 19:16:00,104.37,104.4,104.37,104.39,63619419.0
2006-09-19 19:17:00,104.38,104.405,104.38,104.385,35255096.0
2006-09-19 19:18:00,104.388,104.41,104.375,104.41,89331294.0
2006-09-19 19:19:00,104.42,104.424,104.41,104.41,51999487.0
2006-09-19 19:20:00,104.405,104.405,104.39,104.4,66686608.0
2006-09-19 19:21:00,104.402,104.42,104.395,104.395,33090508.0
2006-09-19 19:22:00,104.395,104.425,104.393,104.393,171022976.0
2006-09-19 19:23:00,104.385,104.43,104.383,104.425,35274934.0
2006-09-19 19:24:00,104.405,104.425,104.405,104.41,54735068.0
2006-09-19 19:25:00,104.41,104.43,104.348,104.395,58477682.0
2006-09-19 19:26:00,104.383,104.399,104.365,104.365,30366653.0
2006-09-19 19:27:00,104.365,104.4,104.24,104.37,112094373.0
2006-09-19 19:28:00,104.365,104.395,104.365,104.38,95418582.0
2006-09-19 19:29:00,104.39,104.41,104.355,104.355,81878061.0
2006-09-19 19:30:00,104.392,104.401,104.388,104.395,26355110.0
2006-09-19 19:31:00,104.4,104.42,104.358,104.385,34518020.0
2006-09-19 19:32:00,104.385,104.393,104.365,104.38,127929650.0
2006-09-19 19:33:00,104.375,104.378,104.345,104.365,33145672.0
2006-09-19 19:34:00,104.365,104.392,104.365,104.39,77098752.0
2006-09-19 19:35:00,104.395,104.395,104.34,104.363,27734392.0
2006-09-19 19:36:00,104.363,104.37,104.333,104.35,99648018.0
2006-09-19 19:37:00,104.375,104.385,104.36,104.385,33581884.0
2006-09-19 19:38:00,104.37,104.386,104.353,104.353,152224950.0
2006-09-19 19:39:00,104.355,104.355,104.33,104.33,126499723.0
2006-09-19 19:40:00,104.335,104.38,104.335,104.357,24449382.0
2006-09-19 19:41:00,104.35,104.351,104.317,104.317,116238292.0
2006-09-19 19:42:00,104.32,104.33,104.303,104.33,54048306.0
2006-09-19 19:43:00,104.34,104.345,104.28,104.345,41568393.0
2006-09-19 19:44:00,104.345,104.367,104.342,104.36,38656777.0
2006-09-19 19:45:00,104.35,104.375,104.35,104.375,61680758.0
2006-09-19 19:46:00,104.372,104.379,104.358,104.36,106741115.0
2006-09-19 19:47:00,104.363,104.375,104.36,104.36,77433702.0
2006-09-19 19:48:00,104.358,104.373,104.343,104.355,84748383.0
2006-09-19 19:49:00,104.36,104.365,104.347,104.35,105503434.0
2006-09-19 19:50:00,104.34,104.365,104.322,104.365,200359695.0
2006-09-19 19:51:00,104.34,104.375,104.338,104.375,27862424.0
2006-09-19 19:52:00,104.37,104.375,104.35,104.35,38665825.0
2006-09-19 19:53:00,104.34,104.39,104.34,104.38,118834288.0
2006-09-19 19:54:00,104.375,104.375,104.31,104.325,10604704.0
2006-09-19 19:55:00,104.325,104.325,104.3,104.315,92691234.0
2006-09-19 19:56:00,104.295,104.332,104.295,104.332,66312517.0
2006-09-19 19:57:00,104.33,104.33,104.275,104.275,36731054.0
2006-09-19 19:58:00,104.272,104.275,104.22,104.275,36220862.0
2006-09-19 19:59:00,104.28,104.295,104.25,104.283,128455471.0
2006-09-19 20:00:00,104.273,104.285,104.269,104.285,149908233.0
2006-09-19 20:01:00,104.282,104.286,104.242,104.242,36384867.0
2006-09-19 20:02:00,104.25,104.27,104.25,104.255,55503387.0
2006-09-19 20:03:00,104.258,104.27,104.245,104.27,31642232.0
2006-09-19 20:04:00,104.275,104.275,104.243,104.243,58626943.0
2006-09-19 20:05:00,104.252,104.275,104.24,104.275,59919348.0
2006-09-19 20:06:00,104.28,104.305,104.265,104.28,44985897.0
2006-09-19 20:07:00,104.29,104.29,104.25,104.25,19112885.0
2006-09-19 20:08:00,104.253,104.273,104.25,104.25,80880701.0
2006-09-19 20:09:00,104.237,104.26,104.237,104.25,73511677.0
2006-09-19 20:10:00,104.243,104.255,104.183,104.183,89843739.0
2006-09-19 20:11:00,104.235,104.235,104.2,104.205,53863349.0
2006-09-19 20:12:00,104.205,104.235,104.205,104.235,119283447.0
2006-09-19 20:13:00,104.235,104.235,104.2,104.2,60301424.0
2006-09-19 20:14:00,104.203,104.224,104.2,104.22,52772410.0
2006-09-19 20:15:00,104.23,104.24,104.23,104.24,58148271.0
2006-09-19 20:16:00,104.235,104.27,104.211,104.24,59168506.0
2006-09-19 20:17:00,104.233,104.273,104.233,104.273,66160687.0
2006-09-19 20:18:00,104.28,104.28,104.232,104.242,100543639.0
2006-09-19 20:19:00,104.245,104.25,104.21,104.21,208117870.0
2006-09-19 20:20:00,104.212,104.233,104.21,104.21,37923966.0
2006-09-19 20:21:00,104.215,104.232,104.2,104.215,123200081.0
2006-09-19 20:22:00,104.21,104.245,104.21,104.245,130631885.0
2006-09-19 20:23:00,104.233,104.233,104.19,104.2,68179167.0
2006-09-19 20:24:00,104.19,104.21,104.125,104.165,69358414.0
2006-09-19 20:25:00,104.158,104.195,104.155,104.195,20030012.0
2006-09-19 20:26:00,104.192,104.22,104.18,104.18,48023785.0
2006-09-19 20:27:00,104.175,104.22,104.155,104.203,78475485.0
2006-09-19 20:28:00,104.205,104.205,104.173,104.205,16839212.0
2006-09-19 20:29:00,104.21,104.21,104.175,104.183,51315371.0
2006-09-19 20:30:00,104.19,104.2,104.168,104.2,41170164.0
2006-09-19 20:31:00,104.192,104.206,104.19,104.19,40891633.0
2006-09-19 20:32:00,104.2,104.205,104.173,104.2,67049710.0
2006-09-19 20:33:00,104.2,104.2,104.18,104.18,3229400.0
2006-09-19 20:34:00,104.175,104.198,104.175,104.18,80971966.0
2006-09-19 20:35:00,104.18,104.18,104.16,104.167,88323037.0
2006-09-19 20:36:00,104.17,104.19,104.17,104.185,66412195.0
2006-09-19 20:37:00,104.195,104.21,104.155,104.195,80202147.0
2006-09-19 20:38:00,104.195,104.195,104.18,104.18,131537334.0
2006-09-19 20:39:00,104.19,104.195,104.188,104.195,34931707.0
2006-09-19 20:40:00,104.195,104.195,104.187,104.19,29205164.0
2006-09-19 20:41:00,104.17,104.187,104.16,104.165,95899362.0
2006-09-19 20:42:00,104.165,104.169,104.15,104.15,179238276.0
2006-09-19 20:43:00,104.135,104.2,104.135,104.2,137077721.0
2006-09-19 20:44:00,104.198,104.23,104.19,104.23,22589960.0
2006-09-19 20:45:00,104.23,104.234,104.19,104.222,59362137.0
2006-09-19 20:46:00,104.23,104.24,104.217,104.22,72260674.0
2006-09-19 20:47:00,104.225,104.262,104.225,104.262,65245407.0
2006-09-19 20:48:00,104.27,104.285,104.252,104.26,75620394.0
2006-09-19 20:49:00,104.263,104.27,104.245,104.27,47035776.0
2006-09-19 20:50:00,104.263,104.272,104.243,104.243,75202879.0
2006-09-19 20:51:00,104.255,104.255,104.235,104.235,58378584.0
2006-09-19 20:52:00,104.205,104.23,104.203,104.203,132304310.0
2006-09-19 20:53:00,104.21,104.21,104.18,104.192,72924198.0
2006-09-19 20:54:00,104.188,104.188,104.15,104.16,249154920.0
2006-09-19 20:55:00,104.163,104.192,104.163,104.19,100506831.0
2006-09-19 20:56:00,104.195,104.195,104.163,104.18,68690132.0
2006-09-19 20:57:00,104.173,104.194,104.171,104.18,39349700.0
2006-09-19 20:58:00,104.175,104.175,104.138,104.138,65098517.0
2006-09-19 20:59:00,104.142,104.176,104.123,104.173,54748611.0
2006-09-19 21:00:00,104.18,104.18,104.143,104.155,36510500.0
2006-09-19 21:01:00,104.158,104.17,104.147,104.15,36891374.0
2006-09-19 21:02:00,104.16,104.16,104.145,104.15,26907504.0
2006-09-19 21:03:00,104.153,104.175,104.1,104.175,111125663.0
2006-09-19 21:04:00,104.17,104.187,104.155,104.175,38779888.0
2006-09-19 21:05:00,104.19,104.215,104.175,104.193,111887604.0
2006-09-19 21:06:00,104.193,104.235,104.192,104.215,106316124.0
2006-09-19 21:07:00,104.223,104.238,104.21,104.238,29811956.0
2006-09-19 21:08:00,104.235,104.243,104.235,104.243,58834330.0
2006-09-19 21:09:00,104.25,104.25,104.234,104.24,67095266.0
2006-09-19 21:10:00,104.247,104.247,104.195,104.24,76042561.0
2006-09-19 21:11:00,104.23,104.25,104.184,104.24,27772661.0
2006-09-19 21:12:00,104.235,104.235,104.195,104.22,112034160.0
2006-09-19 21:13:00,104.22,104.235,104.17,104.21,70936221.0
2006-09-19 21:14:00,104.215,104.22,104.17,104.18,38694848.0
2006-09-19 21:15:00,104.195,104.2,104.175,104.175,80042196.0
2006-09-19 21:16:00,104.17,104.2,104.16,104.2,68232837.0
2006-09-19 21:17:00,104.213,104.213,104.175,104.195,53714958.0
2006-09-19 21:18:00,104.2,104.205,104.18,104.195,38293084.0
2006-09-19 21:19:00,104.2,104.212,104.192,104.21,101145641.0
2006-09-19 21:20:00,104.2,104.225,104.185,104.185,9212834.0
2006-09-19 21:21:00,104.183,104.218,104.18,104.21,33107186.0
2006-09-19 21:22:00,104.215,104.22,104.175,104.195,10003010.0
2006-09-19 21:23:00,104.213,104.237,104.213,104.23,19952984.0
2006-09-19 21:24:00,104.23,104.245,104.23,104.245,30595393.0
2006-09-19 21:25:00,104.225,104.24,104.225,104.235,41397632.0
2006-09-19 21:26:00,104.24,104.24,104.203,104.232,36662913.0
2006-09-19 21:27:00,104.24,104.245,104.237,104.242,128409944.0
2006-09-19 21:28:00,104.242,104.242,104.21,104.22,137984909.0
2006-09-19 21:29:00,104.22,104.25,104.22,104.25,118400971.0
2006-09-19 21:30:00,104.25,104.25,104.238,104.243,129564097.0
2006-09-19 21:31:00,104.242,104.25,104.242,104.245,21650042.0
2006-09-19 21:32:00,104.235,104.26,104.235,104.235,171076842.0
2006-09-19 21:33:00,104.235,104.26,104.228,104.26,49870607.0
2006-09-19 21:34:00,104.25,104.25,104.23,104.245,68073958.0
2006-09-19 21:35:00,104.235,104.255,104.235,104.245,74408450.0
2006-09-19 21:36:00,104.248,104.248,104.23,104.235,26190563.0
2006-09-19 21:37:00,104.24,104.253,104.239,104.242,74131168.0
2006-09-19 21:38:00,104.237,104.25,104.237,104.245,52922053.0
2006-09-19 21:39:00,104.245,104.255,104.24,104.24,22111412.0
2006-09-19 21:40:00,104.24,104.25,104.232,104.25,75807341.0
2006-09-19 21:41:00,104.25,104.25,104.223,104.245,63519589.0
2006-09-19 21:42:00,104.235,104.249,104.23,104.23,127799842.0
2006-09-19 21:43:00,104.23,104.25,104.22,104.25,95162155.0
2006-09-19 21:44:00,104.225,104.24,104.221,104.223,103099225.0
2006-09-19 21:45:00,104.23,104.248,104.228,104.235,24872894.0
2006-09-19 21:46:00,104.24,104.24,104.233,104.24,71550051.0
2006-09-19 21:47:00,104.24,104.24,104.2,104.205,153954283.0
2006-09-19 21:48:00,104.2,104.207,104.18,104.205,82181455.0
2006-09-19 21:49:00,104.218,104.242,104.2,104.24,67319648.0
2006-09-19 21:50:00,104.235,104.24,104.23,104.24,16445189.0
2006-09-19 21:51:00,104.24,104.24,104.23,104.24,84130220.0
2006-09-19 21:52:00,104.232,104.243,104.232,104.243,65083262.0
2006-09-19 21:53:00,104.25,104.255,104.225,104.25,33154688.0
2006-09-19 21:54:00,104.24,104.256,104.235,104.235,110249192.0
2006-09-19 21:55:00,104.22,104.253,104.22,104.253,108078210.0
2006-09-19 21:56:00,104.255,104.285,104.245,104.285,45796403.0
2006-09-19 21:57:00,104.28,104.28,104.259,104.265,80091252.0
2006-09-19 21:58:00,104.255,104.277,104.255,104.265,108429046.0
2006-09-19 21:59:00,104.275,104.275,104.248,104.252,51682229.0
2006-09-19 22:00:00,104.26,104.275,104.244,104.25,31088845.0
2006-09-19 22:01:00,104.26,104.263,104.24,104.25,75029192.0
2006-09-19 22:02:00,104.25,104.257,104.23,104.257,29906490.0
2006-09-19 22:03:00,104.21,104.277,104.207,104.263,101548939.0
2006-09-19 22:04:00,104.25,104.255,104.22,104.233,103167981.0
2006-09-19 22:05:00,104.235,104.253,104.22,104.253,102224244.0
2006-09-19 22:06:00,104.255,104.278,104.243,104.26,21982909.0
2006-09-19 22:07:00,104.25,104.266,104.25,104.25,185213367.0
2006-09-19 22:08:00,104.25,104.26,104.25,104.26,67746317.0
2006-09-19 22:09:00,104.265,104.27,104.235,104.27,150455517.0
2006-09-19 22:10:00,104.263,104.268,104.245,104.255,48600399.0
2006-09-19 22:11:00,104.253,104.285,104.253,104.285,127080763.0
2006-09-19 22:12:00,104.285,104.285,104.263,104.28,32044233.0
2006-09-19 22:13:00,104.277,104.286,104.272,104.283,147585218.0
2006-09-19 22:14:00,104.29,104.295,104.282,104.283,96206902.0
2006-09-19 22:15:00,104.285,104.285,104.26,104.272,68930259.0
2006-09-19 22:16:00,104.277,104.277,104.24,104.258,57411686.0
2006-09-19 22:17:00,104.26,104.289,104.23,104.267,102201085.0
2006-09-19 22:18:00,104.265,104.28,104.265,104.265,88124588.0
2006-09-19 22:19:00,104.275,104.275,104.24,104.265,57039550.0
2006-09-19 22:20:00,104.258,104.275,104.258,104.27,21038285.0
2006-09-19 22:21:00,104.265,104.269,104.214,104.253,112362267.0
2006-09-19 22:22:00,104.26,104.304,104.225,104.255,110915343.0
2006-09-19 22:23:00,104.26,104.275,104.25,104.265,53907044.0
2006-09-19 22:24:00,104.268,104.285,104.259,104.285,47347485.0
2006-09-19 22:25:00,104.28,104.286,104.28,104.285,21090049.0
2006-09-19 22:26:00,104.285,104.31,104.28,104.295,37201902.0
2006-09-19 22:27:00,104.3,104.31,104.272,104.272,72652809.0
2006-09-19 22:28:00,104.26,104.3,104.26,104.28,112003490.0
2006-09-19 22:30:00,104.272,104.285,104.272,104.285,77737159.0
2006-09-19 22:31:00,104.275,104.277,104.255,104.275,67858965.0
2006-09-19 22:32:00,104.273,104.296,104.26,104.28,100905334.0
2006-09-19 22:33:00,104.27,104.29,104.265,104.265,48112547.0
2006-09-19 22:34:00,104.275,104.275,104.275,104.275,30958918.0
2006-09-19 22:35:00,104.278,104.29,104.278,104.29,17388681.0
2006-09-19 22:36:00,104.29,104.29,104.28,104.28,112028380.0
2006-09-19 22:37:00,104.285,104.335,104.275,104.335,197249181.0
2006-09-19 22:38:00,104.34,104.385,104.322,104.36,107519620.0
2006-09-19 22:39:00,104.36,104.385,104.33,104.33,109613173.0
2006-09-19 22:40:00,104.333,104.395,104.33,104.37,46324287.0
2006-09-19 22:41:00,104.375,104.375,104.34,104.35,5891515.0
2006-09-19 22:42:00,104.34,104.346,104.325,104.335,72280697.0
2006-09-19 22:43:00,104.35,104.355,104.31,104.355,47176752.0
2006-09-19 22:44:00,104.353,104.353,104.33,104.34,20891865.0
2006-09-19 22:45:00,104.34,104.352,104.312,104.35,84490922.0
2006-09-19 22:46:00,104.36,104.36,104.345,104.345,61998356.0
2006-09-19 22:47:00,104.343,104.343,104.298,104.34,90063624.0
2006-09-19 22:48:00,104.33,104.33,104.3,104.3,82695612.0
2006-09-19 22:49:00,104.34,104.34,104.28,104.325,48926981.0
2006-09-19 22:50:00,104.33,104.335,104.29,104.33,85572508.0
2006-09-19 22:51:00,104.33,104.348,104.31,104.34,67330128.0
2006-09-19 22:52:00,104.33,104.377,104.33,104.37,164494549.0
2006-09-19 22:53:00,104.38,104.38,104.353,104.353,76780087.0
2006-09-19 22:54:00,104.347,104.415,104.344,104.415,114148685.0
2006-09-19 22:55:00,104.41,104.43,104.4,104.4,34211636.0
2006-09-19 22:56:00,104.43,104.43,104.385,104.418,67486109.0
2006-09-19 22:57:00,104.41,104.432,104.384,104.43,47592036.0
2006-09-19 22:58:00,104.425,104.425,104.402,104.425,65740071.0
2006-09-19 22:59:00,104.425,104.438,104.413,104.413,23738443.0
2006-09-19 23:00:00,104.41,104.425,104.405,104.41,95516567.0
2006-09-19 23:01:00,104.405,104.413,104.388,104.413,133914835.0
2006-09-19 23:02:00,104.415,104.415,104.395,104.41,31242421.0
2006-09-19 23:03:00,104.405,104.425,104.4,104.4,65593216.0
2006-09-19 23:04:00,104.385,104.425,104.355,104.425,58021742.0
2006-09-19 23:05:00,104.435,104.435,104.415,104.415,18534027.0
2006-09-19 23:06:00,104.42,104.42,104.389,104.42,28567799.0
2006-09-19 23:07:00,104.425,104.425,104.403,104.403,83176902.0
2006-09-19 23:08:00,104.405,104.425,104.39,104.408,21966163.0
2006-09-19 23:10:00,104.41,104.418,104.395,104.395,135972160.0
2006-09-19 23:11:00,104.395,104.405,104.39,104.395,86513467.0
2006-09-19 23:12:00,104.4,104.405,104.392,104.405,43626776.0
2006-09-19 23:13:00,104.4,104.405,104.387,104.397,171424605.0
2006-09-19 23:14:00,104.4,104.405,104.385,104.385,67757890.0
2006-09-19 23:15:00,104.39,104.41,104.388,104.405,63159106.0
2006-09-19 23:16:00,104.395,104.395,104.378,104.39,41096404.0
2006-09-19 23:17:00,104.385,104.389,104.374,104.375,9681056.0
2006-09-19 23:19:00,104.375,104.393,104.358,104.393,58135832.0
2006-09-19 23:20:00,104.4,104.4,104.377,104.38,129342349.0
2006-09-19 23:21:00,104.365,104.383,104.365,104.383,56418962.0
2006-09-19 23:22:00,104.39,104.407,104.375,104.38,69524456.0
2006-09-19 23:23:00,104.405,104.405,104.365,104.365,34662209.0
2006-09-19 23:24:00,104.365,104.376,104.36,104.36,29724670.0
2006-09-19 23:25:00,104.35,104.372,104.34,104.35,55280909.0
2006-09-19 23:26:00,104.36,104.36,104.339,104.36,27874660.0
2006-09-19 23:27:00,104.355,104.355,104.343,104.343,43268245.0
2006-09-19 23:28:00,104.345,104.345,104.305,104.305,39616054.0
2006-09-19 23:29:00,104.305,104.355,104.3,104.33,31146381.0
2006-09-19 23:30:00,104.325,104.34,104.3,104.325,68079352.0
2006-09-19 23:31:00,104.328,104.328,104.285,104.285,80238025.0
2006-09-19 23:32:00,104.29,104.33,104.29,104.295,41014745.0
2006-09-19 23:33:00,104.293,104.308,104.28,104.28,65766310.0
2006-09-19 23:34:00,104.3,104.31,104.229,104.285,135491144.0
2006-09-19 23:35:00,104.285,104.294,104.277,104.28,58723660.0
2006-09-19 23:36:00,104.28,104.293,104.265,104.293,118924488.0
2006-09-19 23:37:00,104.3,104.3,104.25,104.277,66758297.0
2006-09-19 23:38:00,104.293,104.293,104.245,104.27,35041388.0
2006-09-19 23:39:00,104.262,104.273,104.24,104.26,45506929.0
2006-09-19 23:40:00,104.255,104.26,104.253,104.253,54475958.0
2006-09-19 23:41:00,104.255,104.285,104.243,104.28,26310675.0
2006-09-19 23:42:00,104.272,104.32,104.25,104.3,57715927.0
2006-09-19 23:43:00,104.3,104.3,104.215,104.245,47764171.0
2006-09-19 23:44:00,104.245,104.287,104.245,104.285,25648368.0
2006-09-19 23:45:00,104.29,104.29,104.273,104.273,25955592.0
2006-09-19 23:46:00,104.277,104.28,104.263,104.275,54124471.0
2006-09-19 23:47:00,104.285,104.285,104.227,104.24,80995966.0
2006-09-19 23:48:00,104.245,104.267,104.235,104.26,32186619.0
2006-09-19 23:49:00,104.26,104.271,104.257,104.263,110982036.0
2006-09-19 23:50:00,104.268,104.28,104.2,104.2,24922899.0
2006-09-19 23:51:00,104.26,104.271,104.25,104.27,42978404.0
2006-09-19 23:52:00,104.28,104.3,104.255,104.26,48210793.0
2006-09-19 23:53:00,104.3,104.313,104.26,104.313,31372753.0
2006-09-19 23:54:00,104.325,104.34,104.31,104.318,126349455.0
2006-09-19 23:55:00,104.325,104.335,104.292,104.31,56603018.0
2006-09-19 23:56:00,104.31,104.355,104.303,104.303,31538618.0
2006-09-19 23:57:00,104.3,104.34,104.295,104.32,34694964.0
2006-09-19 23:58:00,104.317,104.317,104.281,104.283,48282538.0
2006-09-19 23:59:00,104.28,104.335,104.28,104.335,101101184.0
2006-09-20 00:00:00,104.34,104.34,104.32,104.325,24996516.0
2006-09-20 00:01:00,104.33,104.335,104.285,104.335,49568868.0
2006-09-20 00:02:00,104.34,104.343,104.258,104.258,96117015.0
2006-09-20 00:03:00,104.25,104.335,104.25,104.312,67867032.0
2006-09-20 00:04:00,104.32,104.32,104.308,104.32,100519191.0
2006-09-20 00:05:00,104.307,104.33,104.305,104.305,55579302.0
2006-09-20 00:06:00,104.295,104.323,104.295,104.323,74068350.0
2006-09-20 00:07:00,104.315,104.324,104.315,104.322,30366990.0
2006-09-20 00:08:00,104.305,104.318,104.275,104.315,105329584.0
2006-09-20 00:10:00,104.312,104.325,104.312,104.325,178542986.0
2006-09-20 00:12:00,104.32,104.32,104.308,104.31,52931981.0
2006-09-20 00:13:00,104.3,104.315,104.257,104.3,59885515.0
2006-09-20 00:14:00,104.3,104.3,104.27,104.3,74717072.0
2006-09-20 00:15:00,104.293,104.315,104.27,104.27,26732151.0
2006-09-20 00:16:00,104.273,104.325,104.273,104.305,31152146.0
2006-09-20 00:17:00,104.3,104.3,104.272,104.275,72572417.0
2006-09-20 00:18:00,104.275,104.323,104.275,104.283,48869998.0
2006-09-20 00:19:00,104.28,104.312,104.275,104.312,35634540.0
2006-09-20 00:21:00,104.32,104.32,104.305,104.32,51250477.0
2006-09-20 00:22:00,104.315,104.315,104.265,104.285,48181549.0
2006-09-20 00:23:00,104.28,104.3,104.188,104.3,68160322.0
2006-09-20 00:24:00,104.295,104.295,104.245,104.245,58875050.0
2006-09-20 00:25:00,104.2,104.295,104.2,104.25,41214477.0
2006-09-20 00:26:00,104.255,104.295,104.23,104.26,28060503.0
2006-09-20 00:27:00,104.26,104.265,104.23,104.265,191817551.0
2006-09-20 00:28:00,104.278,104.278,104.223,104.225,35716563.0
2006-09-20 00:29:00,104.22,104.26,104.22,104.26,121786071.0
2006-09-20 00:30:00,104.21,104.257,104.2,104.2,128730931.0
2006-09-20 00:31:00,104.2,104.245,104.193,104.203,66236717.0
2006-09-20 00:32:00,104.21,104.247,104.19,104.19,96355280.0
2006-09-20 00:33:00,104.193,104.208,104.193,104.203,47454680.0
2006-09-20 00:34:00,104.21,104.242,104.21,104.235,76049496.0
2006-09-20 00:35:00,104.235,104.24,104.18,104.24,116155787.0
2006-09-20 00:36:00,104.235,104.255,104.21,104.21,105904153.0
2006-09-20 00:37:00,104.255,104.255,104.21,104.253,39782426.0
2006-09-20 00:38:00,104.25,104.25,104.225,104.249,36636675.0
2006-09-20 00:39:00,104.243,104.267,104.225,104.267,93148359.0
2006-09-20 00:40:00,104.27,104.27,104.247,104.255,126746158.0
2006-09-20 00:41:00,104.225,104.275,104.225,104.27,54285559.0
2006-09-20 00:42:00,104.258,104.267,104.24,104.267,35556413.0
2006-09-20 00:43:00,104.235,104.252,104.215,104.245,61542237.0
2006-09-20 00:44:00,104.245,104.3,104.245,104.275,36658395.0
2006-09-20 00:45:00,104.275,104.29,104.253,104.26,75356370.0
2006-09-20 00:46:00,104.26,104.285,104.229,104.265,55646255.0
2006-09-20 00:47:00,104.267,104.273,104.245,104.273,81059845.0
2006-09-20 00:48:00,104.285,104.295,104.265,104.265,112151657.0
2006-09-20 00:49:00,104.265,104.3,104.265,104.28,100740541.0
2006-09-20 00:50:00,104.295,104.305,104.275,104.28,31974556.0
2006-09-20 00:51:00,104.292,104.292,104.255,104.255,24825847.0
2006-09-20 00:52:00,104.255,104.28,104.255,104.28,63881688.0
2006-09-20 00:55:00,104.29,104.31,104.26,104.29,44577571.0
2006-09-20 00:56:00,104.285,104.31,104.265,104.275,30133280.0
2006-09-20 00:57:00,104.278,104.325,104.249,104.295,25643288.0
2006-09-20 00:58:00,104.303,104.31,104.3,104.305,68414673.0
2006-09-20 00:59:00,104.31,104.31,104.298,104.31,91026386.0
2006-09-20 01:00:00,104.31,104.31,104.265,104.305,40272532.0
2006-09-20 01:01:00,104.303,104.345,104.29,104.345,64988983.0
2006-09-20 01:02:00,104.335,104.345,104.293,104.335,118059171.0
2006-09-20 01:03:00,104.335,104.34,104.305,104.34,59669723.0
2006-09-20 01:04:00,104.335,104.35,104.312,104.312,72998050.0
2006-09-20 01:05:00,104.31,104.318,104.277,104.277,48868110.0
2006-09-20 01:06:00,104.277,104.313,104.277,104.31,90187174.0
2006-09-20 01:07:00,104.318,104.318,104.29,104.29,102923821.0
2006-09-20 01:08:00,104.265,104.312,104.265,104.312,135561187.0
2006-09-20 01:09:00,104.315,104.316,104.295,104.295,67746471.0
2006-09-20 01:10:00,104.29,104.316,104.29,104.31,88288133.0
2006-09-20 01:11:00,104.325,104.325,104.255,104.27,58682038.0
2006-09-20 01:12:00,104.265,104.295,104.24,104.24,63012145.0
2006-09-20 01:13:00,104.245,104.273,104.235,104.273,49546637.0
2006-09-20 01:14:00,104.28,104.28,104.23,104.23,36418861.0
2006-09-20 01:15:00,104.26,104.26,104.22,104.22,70429144.0
2006-09-20 01:16:00,104.2,104.23,104.17,104.17,121248745.0
2006-09-20 01:17:00,104.225,104.255,104.2,104.255,164359213.0
2006-09-20 01:18:00,104.242,104.25,104.239,104.24,33668719.0
2006-09-20 01:19:00,104.233,104.233,104.192,104.192,20656516.0
2006-09-20 01:20:00,104.24,104.24,104.185,104.185,28852865.0
2006-09-20 01:21:00,104.17,104.222,104.17,104.21,69642002.0
2006-09-20 01:22:00,104.215,104.225,104.177,104.225,51085488.0
2006-09-20 01:23:00,104.23,104.23,104.183,104.23,55482766.0
2006-09-20 01:24:00,104.192,104.255,104.185,104.255,69096452.0
2006-09-20 01:25:00,104.26,104.27,104.203,104.27,52666129.0
2006-09-20 01:27:00,104.27,104.27,104.195,104.235,124693684.0
2006-09-20 01:28:00,104.253,104.254,104.225,104.225,50893520.0
2006-09-20 01:29:00,104.235,104.25,104.235,104.242,47812214.0
2006-09-20 01:30:00,104.245,104.251,104.205,104.205,30766865.0
2006-09-20 01:31:00,104.22,104.22,104.16,104.16,34834165.0
2006-09-20 01:33:00,104.163,104.2,104.138,104.138,78570820.0
2006-09-20 01:34:00,104.2,104.205,104.17,104.205,30617010.0
2006-09-20 01:35:00,104.145,104.221,104.145,104.2,54595837.0
2006-09-20 01:36:00,104.197,104.2,104.15,104.19,47738746.0
2006-09-20 01:37:00,104.2,104.202,104.113,104.13,24067657.0
2006-09-20 01:38:00,104.13,104.157,104.13,104.157,40568845.0
2006-09-20 01:39:00,104.163,104.175,104.157,104.157,112782237.0
2006-09-20 01:40:00,104.165,104.17,104.16,104.17,95005196.0
2006-09-20 01:41:00,104.17,104.17,104.152,104.16,63208813.0
2006-09-20 01:42:00,104.16,104.18,104.14,104.14,74205201.0
2006-09-20 01:43:00,104.15,104.21,104.15,104.185,93193887.0
2006-09-20 01:44:00,104.195,104.195,104.18,104.195,90102989.0
2006-09-20 01:45:00,104.195,104.195,104.155,104.155,69416042.0
2006-09-20 01:46:00,104.165,104.183,104.155,104.155,36054907.0
2006-09-20 01:47:00,104.16,104.17,104.135,104.135,43253546.0
2006-09-20 01:48:00,104.163,104.163,104.113,104.113,50116150.0
2006-09-20 01:49:00,104.115,104.165,104.11,104.165,15846508.0
2006-09-20 01:50:00,104.165,104.165,104.115,104.16,232826115.0
2006-09-20 01:51:00,104.105,104.16,104.095,104.12,56758363.0
2006-09-20 01:52:00,104.14,104.158,104.113,104.158,66888471.0
2006-09-20 01:53:00,104.15,104.15,104.12,104.12,129691698.0
2006-09-20 01:54:00,104.135,104.135,104.11,104.11,148987259.0
2006-09-20 01:55:00,104.11,104.127,104.077,104.119,109144676.0
2006-09-20 01:56:00,104.11,104.165,104.11,104.165,99937780.0
2006-09-20 01:57:00,104.163,104.163,104.12,104.13,17887197.0
2006-09-20 01:58:00,104.125,104.185,104.117,104.185,33921567.0
2006-09-20 01:59:00,104.185,104.193,104.165,104.19,105782096.0
2006-09-20 02:00:00,104.17,104.18,104.135,104.168,114905599.0
2006-09-20 02:01:00,104.165,104.165,104.096,104.165,37416241.0
2006-09-20 02:02:00,104.17,104.17,104.09,104.133,17004653.0
2006-09-20 02:03:00,104.095,104.137,104.083,104.13,98383322.0
2006-09-20 02:04:00,104.139,104.145,104.064,104.075,107839813.0
2006-09-20 02:05:00,104.075,104.13,104.075,104.085,148349360.0
2006-09-20 02:06:00,104.08,104.148,104.08,104.115,119059673.0
2006-09-20 02:07:00,104.123,104.173,104.123,104.16,65809201.0
2006-09-20 02:08:00,104.17,104.17,104.115,104.125,56408632.0
2006-09-20 02:09:00,104.14,104.14,104.085,104.095,251025458.0
2006-09-20 02:10:00,104.095,104.135,104.095,104.105,15623100.0
2006-09-20 02:11:00,104.103,104.155,104.103,104.113,48183973.0
2006-09-20 02:12:00,104.125,104.14,104.1,104.12,42564010.0
2006-09-20 02:13:00,104.115,104.155,104.115,104.155,33254847.0
2006-09-20 02:14:00,104.145,104.18,104.13,104.18,74995726.0
2006-09-20 02:15:00,104.175,104.185,104.16,104.185,91530873.0
2006-09-20 02:16:00,104.175,104.19,104.16,104.19,89756229.0
2006-09-20 02:17:00,104.18,104.19,104.16,104.19,80352143.0
2006-09-20 02:19:00,104.19,104.19,104.155,104.185,103367638.0
2006-09-20 02:20:00,104.177,104.193,104.15,104.193,102969263.0
2006-09-20 02:21:00,104.187,104.187,104.17,104.17,41724618.0
2006-09-20 02:23:00,104.16,104.183,104.11,104.122,48031739.0
2006-09-20 02:24:00,104.125,104.125,104.125,104.125,10463250.0
2006-09-20 02:25:00,104.185,104.19,104.145,104.19,32612920.0
2006-09-20 02:26:00,104.19,104.19,104.171,104.173,36165086.0
2006-09-20 02:28:00,104.17,104.2,104.17,104.17,38435579.0
2006-09-20 02:29:00,104.165,104.169,104.153,104.165,33358847.0
2006-09-20 02:30:00,104.162,104.2,104.15,104.185,45054855.0
2006-09-20 02:31:00,104.175,104.183,104.158,104.158,48167252.0
2006-09-20 02:32:00,104.14,104.208,104.14,104.19,129767595.0
2006-09-20 02:33:00,104.19,104.21,104.18,104.18,31373943.0
2006-09-20 02:34:00,104.19,104.207,104.19,104.2,57602677.0
2006-09-20 02:35:00,104.195,104.195,104.152,104.152,68371713.0
2006-09-20 02:37:00,104.155,104.197,104.145,104.165,48103095.0
2006-09-20 02:38:00,104.16,104.175,104.13,104.13,63426230.0
2006-09-20 02:39:00,104.185,104.185,104.135,104.18,28533291.0
2006-09-20 02:40:00,104.172,104.172,104.145,104.163,22283187.0
2006-09-20 02:41:00,104.17,104.189,104.169,104.172,34226614.0
2006-09-20 02:42:00,104.185,104.205,104.15,104.175,174054021.0
2006-09-20 02:43:00,104.175,104.195,104.15,104.15,110567888.0
2006-09-20 02:44:00,104.16,104.19,104.11,104.16,67024310.0
2006-09-20 02:45:00,104.17,104.18,104.088,104.14,38465210.0
2006-09-20 02:46:00,104.143,104.185,104.143,104.145,49860758.0
2006-09-20 02:47:00,104.19,104.2,104.15,104.165,63906843.0
2006-09-20 02:48:00,104.2,104.205,104.15,104.175,59214974.0
2006-09-20 02:49:00,104.16,104.178,104.123,104.13,82335291.0
2006-09-20 02:50:00,104.135,104.175,104.135,104.175,62792169.0
2006-09-20 02:51:00,104.172,104.185,104.127,104.155,138469039.0
2006-09-20 02:52:00,104.18,104.18,104.108,104.108,97659949.0
2006-09-20 02:53:00,104.12,104.16,104.093,104.122,90914490.0
2006-09-20 02:54:00,104.122,104.13,104.032,104.07,49789211.0
2006-09-20 02:55:00,104.102,104.115,104.043,104.115,74320961.0
2006-09-20 02:56:00,104.12,104.13,104.045,104.085,58637699.0
2006-09-20 02:57:00,104.065,104.085,103.993,104.085,114376253.0
2006-09-20 02:58:00,104.085,104.085,104.053,104.053,61327717.0
2006-09-20 02:59:00,104.075,104.08,104.01,104.08,37775565.0
2006-09-20 03:00:00,104.08,104.09,104.02,104.07,92770469.0
2006-09-20 03:01:00,104.065,104.083,104.015,104.083,67198381.0
2006-09-20 03:02:00,104.075,104.098,104.032,104.098,24529644.0
2006-09-20 03:03:00,104.065,104.115,104.055,104.115,28673785.0
2006-09-20 03:04:00,104.12,104.12,104.062,104.11,43477588.0
2006-09-20 03:05:00,104.11,104.11,104.02,104.02,38246525.0
2006-09-20 03:06:00,104.062,104.095,104.055,104.063,75377203.0
2006-09-20 03:07:00,104.06,104.075,104.045,104.045,62956235.0
2006-09-20 03:08:00,104.045,104.09,104.015,104.032,24860652.0
2006-09-20 03:09:00,104.06,104.06,103.98,104.055,33365916.0
2006-09-20 03:10:00,104.05,104.065,104.025,104.055,92084594.0
2006-09-20 03:11:00,104.055,104.095,104.055,104.095,103365582.0
2006-09-20 03:12:00,104.083,104.105,104.05,104.067,79657868.0
2006-09-20 03:13:00,104.065,104.113,104.065,104.11,60862140.0
2006-09-20 03:14:00,104.08,104.12,104.065,104.105,79987656.0
2006-09-20 03:15:00,104.105,104.12,104.05,104.085,38106441.0
2006-09-20 03:16:00,104.045,104.085,103.985,104.015,58785212.0
2006-09-20 03:17:00,104.047,104.075,104.005,104.038,33029645.0
2006-09-20 03:18:00,104.05,104.075,104.01,104.055,50470023.0
2006-09-20 03:19:00,104.055,104.06,103.97,103.97,47370475.0
2006-09-20 03:20:00,103.967,104.015,103.965,103.983,85938149.0
2006-09-20 03:21:00,103.969,104.055,103.969,104.02,36476181.0
2006-09-20 03:22:00,104.023,104.043,104.0,104.015,36699655.0
2006-09-20 03:23:00,104.01,104.045,104.0,104.045,108497236.0
2006-09-20 03:24:00,104.05,104.07,104.025,104.025,122166369.0
2006-09-20 03:25:00,104.025,104.08,104.025,104.05,71710980.0
2006-09-20 03:26:00,104.043,104.083,103.993,103.993,50726543.0
2006-09-20 03:27:00,103.99,104.03,103.96,104.02,89816633.0
2006-09-20 03:28:00,104.013,104.025,103.963,103.97,71522209.0
2006-09-20 03:29:00,103.96,104.0,103.927,104.0,120478177.0
2006-09-20 03:30:00,103.96,104.03,103.95,104.01,115942567.0
2006-09-20 03:31:00,103.985,104.04,103.985,104.018,36412034.0
2006-09-20 03:32:00,104.005,104.04,104.005,104.04,195333553.0
2006-09-20 03:33:00,104.04,104.04,104.015,104.025,29568491.0
2006-09-20 03:34:00,104.02,104.026,103.99,103.99,38410511.0
2006-09-20 03:35:00,104.035,104.041,103.965,104.025,59686790.0
2006-09-20 03:36:00,104.0,104.0,103.935,103.978,72441619.0
2006-09-20 03:37:00,104.035,104.045,103.993,104.045,49595005.0
2006-09-20 03:38:00,104.05,104.05,104.0,104.0,52392638.0
2006-09-20 03:39:00,103.995,104.045,103.992,103.992,76310066.0
2006-09-20 03:40:00,103.995,104.035,103.995,104.035,2562958.0
2006-09-20 03:41:00,104.033,104.04,103.998,104.04,48200018.0
2006-09-20 03:42:00,104.04,104.048,104.01,104.01,77850695.0
2006-09-20 03:43:00,104.025,104.043,104.005,104.043,32480604.0
2006-09-20 03:44:00,104.04,104.043,104.0,104.043,25110045.0
2006-09-20 03:45:00,104.05,104.05,104.01,104.05,76374397.0
2006-09-20 03:46:00,104.01,104.045,104.0,104.015,61788604.0
2006-09-20 03:47:00,104.055,104.07,104.055,104.07,58527180.0
2006-09-20 03:48:00,104.065,104.065,104.025,104.025,114016035.0
2006-09-20 03:49:00,104.025,104.055,104.022,104.022,164874861.0
2006-09-20 03:50:00,104.03,104.065,104.03,104.05,9496140.0
2006-09-20 03:51:00,104.065,104.065,104.015,104.015,113808301.0
2006-09-20 03:52:00,104.032,104.065,104.032,104.065,31738075.0
2006-09-20 03:53:00,104.063,104.063,104.03,104.03,79446909.0
2006-09-20 03:54:00,104.04,104.06,104.027,104.027,58603232.0
2006-09-20 03:55:00,104.04,104.065,104.02,104.04,94446294.0
2006-09-20 03:56:00,104.022,104.07,104.022,104.035,67975794.0
2006-09-20 03:57:00,104.033,104.063,104.033,104.04,102186916.0
2006-09-20 03:58:00,104.035,104.05,104.032,104.05,54020128.0
2006-09-20 03:59:00,104.045,104.05,104.031,104.05,25545749.0
2006-09-20 04:00:00,104.045,104.075,104.04,104.075,102060551.0
2006-09-20 04:01:00,104.078,104.078,104.032,104.077,52976232.0
2006-09-20 04:02:00,104.08,104.09,104.04,104.09,32546025.0
2006-09-20 04:03:00,104.083,104.095,104.05,104.05,29527776.0
2006-09-20 04:04:00,104.045,104.07,104.041,104.07,39916815.0
2006-09-20 04:05:00,104.058,104.1,104.058,104.085,132761857.0
2006-09-20 04:06:00,104.083,104.113,104.068,104.11,29224736.0
2006-09-20 04:07:00,104.1,104.11,104.1,104.11,46396684.0
2006-09-20 04:08:00,104.1,104.1,104.09,104.09,10970300.0
2006-09-20 04:09:00,104.08,104.1,104.057,104.078,24818659.0
2006-09-20 04:10:00,104.073,104.11,104.058,104.11,118532562.0
2006-09-20 04:11:00,104.11,104.11,104.065,104.065,32663505.0
2006-09-20 04:12:00,104.06,104.1,104.06,104.075,86129271.0
2006-09-20 04:13:00,104.065,104.107,104.065,104.107,53392989.0
2006-09-20 04:14:00,104.103,104.103,104.07,104.07,28410238.0
2006-09-20 04:15:00,104.065,104.125,104.041,104.125,27396249.0
2006-09-20 04:16:00,104.125,104.133,104.085,104.11,48212549.0
2006-09-20 04:17:00,104.11,104.14,104.095,104.122,56734422.0
2006-09-20 04:18:00,104.13,104.13,104.095,104.095,29014861.0
2006-09-20 04:19:00,104.1,104.13,104.068,104.068,35207249.0
2006-09-20 04:20:00,104.077,104.123,104.077,104.112,19570676.0
2006-09-20 04:21:00,104.12,104.125,104.095,104.103,32326004.0
2006-09-20 04:22:00,104.097,104.118,104.08,104.11,71422165.0
2006-09-20 04:23:00,104.063,104.11,104.052,104.09,108329831.0
2006-09-20 04:24:00,104.09,104.13,104.085,104.085,54846046.0
2006-09-20 04:25:00,104.085,104.133,104.085,104.085,117559167.0
2006-09-20 04:26:00,104.12,104.12,104.073,104.073,64483091.0
2006-09-20 04:27:00,104.085,104.125,104.06,104.065,41677415.0
2006-09-20 04:28:00,104.05,104.115,104.05,104.058,86147761.0
2006-09-20 04:29:00,104.055,104.065,104.047,104.055,62607461.0
2006-09-20 04:30:00,104.06,104.105,104.045,104.045,32973092.0
2006-09-20 04:31:00,104.045,104.115,104.045,104.085,36525958.0
2006-09-20 04:32:00,104.093,104.13,104.075,104.095,41817190.0
2006-09-20 04:33:00,104.1,104.125,104.1,104.125,30705731.0
2006-09-20 04:34:00,104.115,104.156,104.107,104.12,50950146.0
2006-09-20 04:35:00,104.13,104.13,104.09,104.105,32553573.0
2006-09-20 04:36:00,104.105,104.125,104.105,104.105,35800670.0
2006-09-20 04:37:00,104.09,104.155,104.09,104.13,68503750.0
2006-09-20 04:38:00,104.113,104.16,104.095,104.095,54447945.0
2006-09-20 04:39:00,104.11,104.125,104.107,104.12,136739987.0
2006-09-20 04:40:00,104.11,104.11,104.103,104.103,24952237.0
2006-09-20 04:41:00,104.102,104.14,104.102,104.14,52681090.0
2006-09-20 04:42:00,104.135,104.14,104.13,104.135,9280153.0
2006-09-20 04:43:00,104.14,104.14,104.133,104.135,39695165.0
2006-09-20 04:44:00,104.145,104.145,104.11,104.11,61456751.0
2006-09-20 04:45:00,104.105,104.14,104.092,104.14,66085912.0
2006-09-20 04:46:00,104.137,104.137,104.1,104.13,173138682.0
2006-09-20 04:47:00,104.135,104.135,104.082,104.13,44381257.0
2006-09-20 04:48:00,104.125,104.131,104.09,104.125,91336011.0
2006-09-20 04:49:00,104.125,104.125,104.037,104.05,133292969.0
2006-09-20 04:50:00,104.07,104.11,104.045,104.05,45312241.0
2006-09-20 04:51:00,104.043,104.105,104.043,104.06,14044089.0
2006-09-20 04:52:00,104.053,104.105,104.053,104.105,90272305.0
2006-09-20 04:53:00,104.11,104.114,104.09,104.1,28502245.0
2006-09-20 04:55:00,104.095,104.095,104.01,104.04,55624335.0
2006-09-20 04:56:00,104.055,104.105,104.055,104.095,72334821.0
2006-09-20 04:57:00,104.1,104.102,104.095,104.095,29187613.0
2006-09-20 04:58:00,104.093,104.123,104.078,104.085,137264077.0
2006-09-20 04:59:00,104.08,104.12,104.075,104.12,93790813.0
2006-09-20 05:00:00,104.123,104.125,104.095,104.125,23447690.0
2006-09-20 05:01:00,104.125,104.125,104.118,104.125,72194240.0
2006-09-20 05:02:00,104.13,104.13,104.09,104.11,44624507.0
2006-09-20 05:03:00,104.118,104.14,104.118,104.14,64260246.0
2006-09-20 05:04:00,104.14,104.14,104.129,104.13,34061762.0
2006-09-20 05:05:00,104.125,104.145,104.096,104.107,117231881.0
2006-09-20 05:06:00,104.113,104.145,104.105,104.105,71716875.0
2006-09-20 05:07:00,104.095,104.14,104.095,104.14,150141067.0
2006-09-20 05:08:00,104.15,104.15,104.11,104.12,63645080.0
2006-09-20 05:09:00,104.12,104.16,104.105,104.105,89398775.0
2006-09-20 05:10:00,104.145,104.16,104.117,104.16,46319209.0
2006-09-20 05:11:00,104.12,104.15,104.12,104.15,78787739.0
2006-09-20 05:13:00,104.165,104.165,104.12,104.12,58018302.0
2006-09-20 05:14:00,104.13,104.155,104.102,104.13,78428405.0
2006-09-20 05:15:00,104.13,104.135,104.123,104.123,21942932.0
2006-09-20 05:16:00,104.125,104.13,104.12,104.13,51734567.0
2006-09-20 05:17:00,104.125,104.13,104.11,104.11,79429335.0
2006-09-20 05:20:00,104.12,104.167,104.12,104.15,109602214.0
2006-09-20 05:21:00,104.15,104.169,104.115,104.115,99023410.0
2006-09-20 05:22:00,104.12,104.153,104.12,104.135,207129252.0
2006-09-20 05:23:00,104.13,104.163,104.13,104.13,102995659.0
2006-09-20 05:26:00,104.12,104.14,104.12,104.12,53257191.0
2006-09-20 05:27:00,104.12,104.135,104.099,104.108,94066692.0
2006-09-20 05:28:00,104.11,104.135,104.11,104.135,73424546.0
2006-09-20 05:29:00,104.135,104.135,104.107,104.107,76093536.0
2006-09-20 05:30:00,104.095,104.16,104.095,104.16,102970982.0
2006-09-20 05:32:00,104.152,104.16,104.146,104.15,73113420.0
2006-09-20 05:34:00,104.145,104.145,104.12,104.12,20271097.0
2006-09-20 05:35:00,104.125,104.125,104.104,104.113,48897537.0
2006-09-20 05:37:00,104.11,104.165,104.105,104.13,101738529.0
2006-09-20 05:38:00,104.153,104.155,104.103,104.155,120109319.0
2006-09-20 05:39:00,104.16,104.16,104.13,104.138,19157063.0
2006-09-20 05:40:00,104.145,104.155,104.145,104.155,52488772.0
2006-09-20 05:41:00,104.145,104.146,104.125,104.125,96006743.0
2006-09-20 05:42:00,104.127,104.127,104.07,104.12,38651772.0
2006-09-20 05:43:00,104.118,104.118,104.087,104.087,56379932.0
2006-09-20 05:44:00,104.082,104.125,104.08,104.085,63238770.0
2006-09-20 05:45:00,104.083,104.125,104.083,104.09,100320023.0
2006-09-20 05:46:00,104.083,104.098,104.065,104.097,159310469.0
2006-09-20 05:47:00,104.1,104.115,104.073,104.115,29574742.0
2006-09-20 05:48:00,104.115,104.123,104.06,104.073,121190887.0
2006-09-20 05:49:00,104.075,104.12,104.075,104.103,48537301.0
2006-09-20 05:50:00,104.11,104.11,104.08,104.085,137465071.0
2006-09-20 05:51:00,104.08,104.13,104.075,104.13,69319876.0
2006-09-20 05:52:00,104.13,104.131,104.105,104.13,185287482.0
2006-09-20 05:53:00,104.1,104.14,104.095,104.14,7896776.0
2006-09-20 05:55:00,104.133,104.133,104.078,104.09,96149095.0
2006-09-20 05:56:00,104.103,104.151,104.091,104.1,92772644.0
2006-09-20 05:57:00,104.147,104.147,104.102,104.13,27822577.0
2006-09-20 05:59:00,104.13,104.14,104.077,104.14,29583067.0
2006-09-20 06:00:00,104.132,104.132,104.075,104.075,47263126.0
2006-09-20 06:01:00,104.105,104.105,104.06,104.085,98787398.0
2006-09-20 06:02:00,104.095,104.112,104.07,104.11,84315458.0
2006-09-20 06:03:00,104.115,104.115,104.042,104.085,44683777.0
2006-09-20 06:04:00,104.083,104.1,104.04,104.08,111317550.0
2006-09-20 06:05:00,104.105,104.105,104.085,104.1,103861697.0
2006-09-20 06:06:00,104.07,104.109,104.07,104.1,34183614.0
2006-09-20 06:07:00,104.123,104.123,104.082,104.082,63440161.0
2006-09-20 06:08:00,104.09,104.13,104.09,104.13,86429243.0
2006-09-20 06:09:00,104.1,104.125,104.1,104.125,15681500.0
2006-09-20 06:10:00,104.13,104.13,104.108,104.108,72386717.0
2006-09-20 06:11:00,104.115,104.117,104.08,104.11,75216415.0
2006-09-20 06:12:00,104.115,104.115,104.065,104.065,153112166.0
2006-09-20 06:13:00,104.065,104.103,104.065,104.09,76861155.0
2006-09-20 06:14:00,104.085,104.11,104.05,104.05,26857677.0
2006-09-20 06:15:00,104.043,104.1,104.035,104.085,99219735.0
2006-09-20 06:16:00,104.09,104.111,104.08,104.11,86723919.0
2006-09-20 06:17:00,104.11,104.11,104.05,104.075,121679367.0
2006-09-20 06:18:00,104.095,104.095,104.042,104.05,60871669.0
2006-09-20 06:19:00,104.05,104.06,104.01,104.06,81060030.0
2006-09-20 06:20:00,104.06,104.095,104.045,104.045,23095272.0
2006-09-20 06:21:00,104.035,104.077,104.03,104.077,57436568.0
2006-09-20 06:22:00,104.082,104.11,104.05,104.11,72963750.0
2006-09-20 06:23:00,104.065,104.11,104.065,104.068,24687118.0
2006-09-20 06:24:00,104.065,104.123,104.065,104.075,78332930.0
2006-09-20 06:25:00,104.085,104.11,104.075,104.11,75136818.0
2006-09-20 06:26:00,104.12,104.125,104.077,104.125,47392006.0
2006-09-20 06:27:00,104.125,104.125,104.11,104.115,182404138.0
2006-09-20 06:28:00,104.125,104.125,104.103,104.112,21637060.0
2006-09-20 06:29:00,104.113,104.113,104.075,104.11,126552152.0
2006-09-20 06:30:00,104.11,104.11,104.07,104.07,131235838.0
2006-09-20 06:31:00,104.07,104.085,104.07,104.072,145415648.0
2006-09-20 06:32:00,104.072,104.11,104.072,104.11,124681957.0
2006-09-20 06:33:00,104.102,104.103,104.07,104.07,35286728.0
2006-09-20 06:34:00,104.065,104.085,104.053,104.085,43923216.0
2006-09-20 06:35:00,104.105,104.105,104.043,104.09,29099669.0
2006-09-20 06:36:00,104.09,104.09,104.055,104.083,19489143.0
2006-09-20 06:37:00,104.085,104.087,104.055,104.085,9616429.0
2006-09-20 06:38:00,104.08,104.105,104.055,104.083,34765501.0
2006-09-20 06:39:00,104.085,104.1,104.075,104.1,8640003.0
2006-09-20 06:40:00,104.12,104.12,104.08,104.08,108817250.0
2006-09-20 06:41:00,104.075,104.11,104.075,104.08,36742548.0
2006-09-20 06:42:00,104.075,104.115,104.073,104.073,52196055.0
2006-09-20 06:43:00,104.06,104.095,104.05,104.05,74327709.0
2006-09-20 06:44:00,104.055,104.095,104.055,104.095,86625757.0
2006-09-20 06:45:00,104.1,104.105,104.05,104.105,42761464.0
2006-09-20 06:46:00,104.1,104.112,104.05,104.11,65156811.0
2006-09-20 06:47:00,104.08,104.115,104.08,104.085,111899882.0
2006-09-20 06:48:00,104.09,104.13,104.082,104.13,29333186.0
2006-09-20 06:49:00,104.14,104.14,104.107,104.107,74808225.0
2006-09-20 06:50:00,104.13,104.14,104.11,104.12,67169152.0
2006-09-20 06:51:00,104.113,104.15,104.113,104.145,61742397.0
2006-09-20 06:52:00,104.148,104.148,104.102,104.133,32464288.0
2006-09-20 06:53:00,104.135,104.135,104.095,104.133,100137635.0
2006-09-20 06:54:00,104.133,104.133,104.085,104.12,62230549.0
2006-09-20 06:56:00,104.125,104.128,104.081,104.123,104825640.0
2006-09-20 06:57:00,104.12,104.14,104.12,104.14,25579906.0
2006-09-20 06:58:00,104.13,104.145,104.13,104.138,37872265.0
2006-09-20 06:59:00,104.13,104.13,104.075,104.12,34366059.0
2006-09-20 07:00:00,104.113,104.113,104.063,104.112,52166375.0
2006-09-20 07:01:00,104.108,104.136,104.108,104.125,65287850.0
2006-09-20 07:02:00,104.13,104.13,104.111,104.113,38787285.0
2006-09-20 07:03:00,104.12,104.125,104.105,104.105,64407060.0
2006-09-20 07:04:00,104.1,104.108,104.073,104.073,101532308.0
2006-09-20 07:05:00,104.08,104.1,104.08,104.088,276255592.0
2006-09-20 07:06:00,104.092,104.1,104.085,104.1,76867502.0
2006-09-20 07:07:00,104.093,104.097,104.07,104.085,123085224.0
2006-09-20 07:08:00,104.095,104.095,104.075,104.075,61039926.0
2006-09-20 07:09:00,104.063,104.071,104.038,104.043,77568725.0
2006-09-20 07:10:00,104.05,104.05,104.003,104.003,45010312.0
2006-09-20 07:11:00,104.0,104.043,104.0,104.03,72005709.0
2006-09-20 07:12:00,104.022,104.04,104.005,104.025,69284704.0
2006-09-20 07:13:00,104.05,104.05,104.037,104.05,79582235.0
2006-09-20 07:14:00,104.042,104.056,104.039,104.05,62611683.0
2006-09-20 07:15:00,104.05,104.05,104.028,104.028,22415122.0
2006-09-20 07:16:00,104.03,104.034,103.995,103.995,131036919.0
2006-09-20 07:17:00,104.04,104.04,104.027,104.035,164197764.0
2006-09-20 07:18:00,104.035,104.039,104.012,104.02,88705356.0
2006-09-20 07:19:00,104.04,104.04,104.03,104.035,30105313.0
2006-09-20 07:21:00,104.03,104.03,104.005,104.005,123660180.0
2006-09-20 07:22:00,104.005,104.011,103.998,104.005,82648547.0
2006-09-20 07:23:00,103.995,104.03,103.995,104.03,67560728.0
2006-09-20 07:24:00,104.027,104.04,104.027,104.03,87613371.0
2006-09-20 07:27:00,104.04,104.041,104.01,104.01,66169655.0
2006-09-20 07:28:00,104.0,104.015,104.0,104.002,39832101.0
2006-09-20 07:29:00,104.01,104.01,103.995,104.01,39057170.0
2006-09-20 07:30:00,104.003,104.011,103.999,104.0,48937031.0
2006-09-20 07:31:00,103.995,104.0,103.993,103.995,18529062.0
2006-09-20 07:32:00,103.993,104.035,103.993,104.035,73369001.0
2006-09-20 07:33:00,104.04,104.042,104.03,104.042,50641977.0
2006-09-20 07:34:00,104.045,104.071,104.044,104.048,18501765.0
2006-09-20 07:35:00,104.045,104.046,104.02,104.02,34447110.0
2006-09-20 07:36:00,104.03,104.043,104.03,104.043,68923541.0
2006-09-20 07:37:00,104.055,104.055,104.02,104.02,127222324.0
2006-09-20 07:38:00,104.025,104.06,104.005,104.005,125855634.0
2006-09-20 07:39:00,103.98,104.005,103.98,103.992,40857536.0
2006-09-20 07:40:00,103.99,104.0,103.985,103.995,204961461.0
2006-09-20 07:41:00,103.992,103.992,103.98,103.98,101487473.0
2006-09-20 07:42:00,103.973,103.998,103.96,103.983,62233738.0
2006-09-20 07:43:00,103.97,103.995,103.945,103.975,59990374.0
2006-09-20 07:44:00,103.97,103.995,103.97,103.98,55874190.0
2006-09-20 07:45:00,103.98,104.013,103.98,104.013,57851800.0
2006-09-20 07:46:00,104.01,104.02,104.005,104.015,63415106.0
2006-09-20 07:47:00,104.015,104.043,104.015,104.035,117694572.0
2006-09-20 07:48:00,104.035,104.115,104.03,104.095,55805375.0
2006-09-20 07:49:00,104.043,104.13,104.043,104.113,94662037.0
2006-09-20 07:50:00,104.12,104.12,104.097,104.097,69285275.0
2006-09-20 07:51:00,104.12,104.12,104.092,104.103,81995846.0
2006-09-20 07:52:00,104.1,104.123,104.1,104.11,21142574.0
2006-09-20 07:53:00,104.088,104.12,104.088,104.11,19109557.0
2006-09-20 07:55:00,104.103,104.114,104.095,104.095,55639123.0
2006-09-20 07:56:00,104.09,104.106,104.088,104.088,32094768.0
2006-09-20 07:57:00,104.085,104.117,104.085,104.1,57243595.0
2006-09-20 07:58:00,104.092,104.122,104.092,104.122,34911597.0
2006-09-20 07:59:00,104.125,104.125,104.095,104.113,141743789.0
2006-09-20 08:00:00,104.123,104.123,104.045,104.05,132115054.0
2006-09-20 08:01:00,104.055,104.065,104.055,104.062,36888543.0
2006-09-20 08:02:00,104.055,104.087,104.05,104.05,33785004.0
2006-09-20 08:03:00,104.052,104.071,104.035,104.035,60317006.0
2006-09-20 08:04:00,104.045,104.075,104.04,104.075,87419818.0
2006-09-20 08:05:00,104.075,104.08,104.058,104.075,11341929.0
2006-09-20 08:06:00,104.08,104.085,104.07,104.08,129845161.0
2006-09-20 08:07:00,104.09,104.093,104.05,104.05,36688323.0
2006-09-20 08:08:00,104.055,104.09,104.055,104.09,28917928.0
2006-09-20 08:09:00,104.095,104.095,104.073,104.09,221734942.0
2006-09-20 08:10:00,104.1,104.11,104.081,104.1,105030795.0
2006-09-20 08:11:00,104.085,104.085,104.053,104.068,85578493.0
2006-09-20 08:12:00,104.07,104.07,104.06,104.063,72796561.0
2006-09-20 08:13:00,104.06,104.094,104.06,104.082,100348889.0
2006-09-20 08:14:00,104.085,104.085,104.035,104.05,58509540.0
2006-09-20 08:15:00,104.06,104.07,104.055,104.055,42261697.0
2006-09-20 08:16:00,104.055,104.073,104.01,104.04,41618335.0
2006-09-20 08:17:00,104.04,104.063,104.04,104.04,50897736.0
2006-09-20 08:18:00,104.037,104.06,104.035,104.05,108583175.0
2006-09-20 08:19:00,104.057,104.057,104.012,104.055,25943740.0
2006-09-20 08:20:00,104.05,104.055,104.025,104.025,116086742.0
2006-09-20 08:21:00,104.023,104.035,104.0,104.0,144659268.0
2006-09-20 08:22:00,104.005,104.02,104.003,104.005,31906779.0
2006-09-20 08:23:00,104.02,104.02,103.97,103.983,94426243.0
2006-09-20 08:24:00,103.993,103.993,103.965,103.985,25761093.0
2006-09-20 08:25:00,103.98,103.995,103.98,103.995,77540736.0
2006-09-20 08:26:00,103.995,104.024,103.995,104.005,31552281.0
2006-09-20 08:27:00,104.01,104.05,104.01,104.035,119661063.0
2006-09-20 08:28:00,104.035,104.056,104.0,104.03,33238342.0
2006-09-20 08:29:00,104.025,104.03,104.002,104.002,28671790.0
2006-09-20 08:30:00,103.965,104.021,103.965,104.02,80485656.0
2006-09-20 08:31:00,104.02,104.032,103.985,104.005,90111042.0
2006-09-20 08:32:00,104.01,104.015,103.95,104.015,123847494.0
2006-09-20 08:33:00,104.005,104.011,103.98,104.003,29888438.0
2006-09-20 08:34:00,104.005,104.03,103.978,104.03,59689375.0
2006-09-20 08:35:00,104.03,104.03,103.973,103.975,56190399.0
2006-09-20 08:36:00,103.995,103.995,103.923,103.925,35452194.0
2006-09-20 08:37:00,103.963,103.963,103.92,103.955,179513984.0
2006-09-20 08:38:00,103.965,103.972,103.947,103.972,36367192.0
2006-09-20 08:39:00,103.97,103.985,103.97,103.985,60789978.0
2006-09-20 08:40:00,103.98,104.0,103.98,104.0,54273548.0
2006-09-20 08:41:00,103.99,103.99,103.905,103.918,92648094.0
2006-09-20 08:42:00,103.945,104.01,103.925,103.99,32123093.0
2006-09-20 08:43:00,103.99,103.99,103.965,103.99,67867951.0
2006-09-20 08:44:00,103.98,103.98,103.96,103.965,96126766.0
2006-09-20 08:45:00,103.975,103.98,103.935,103.98,92823354.0
2006-09-20 08:46:00,103.985,104.005,103.97,103.99,70011773.0
2006-09-20 08:47:00,103.995,103.995,103.968,103.98,9651123.0
2006-09-20 08:48:00,103.975,104.003,103.965,104.003,129079700.0
2006-09-20 08:49:00,104.002,104.04,104.002,104.02,20759399.0
2006-09-20 08:50:00,104.017,104.04,104.015,104.02,41021762.0
2006-09-20 08:51:00,104.025,104.035,103.985,104.005,73185181.0
2006-09-20 08:52:00,104.005,104.015,103.983,104.01,39643624.0
2006-09-20 08:53:00,104.003,104.003,103.99,103.992,57296053.0
2006-09-20 08:54:00,104.005,104.005,103.98,103.988,82306920.0
2006-09-20 08:55:00,103.99,103.99,103.933,103.98,56463887.0
2006-09-20 08:56:00,103.97,103.972,103.905,103.905,34729795.0
2006-09-20 08:57:00,103.905,103.928,103.885,103.895,95563153.0
2006-09-20 08:58:00,103.89,103.923,103.89,103.923,84511151.0
2006-09-20 08:59:00,103.92,103.928,103.877,103.877,87716320.0
2006-09-20 09:00:00,103.885,103.89,103.863,103.89,174905906.0
2006-09-20 09:01:00,103.897,103.9,103.865,103.865,42672321.0
2006-09-20 09:02:00,103.87,103.895,103.86,103.883,46651082.0
2006-09-20 09:03:00,103.888,103.898,103.871,103.875,60978195.0
2006-09-20 09:04:00,103.875,103.878,103.845,103.87,56387542.0
2006-09-20 09:05:00,103.885,103.885,103.855,103.855,52608465.0
2006-09-20 09:06:00,103.885,103.905,103.853,103.853,84639802.0
2006-09-20 09:07:00,103.805,103.89,103.805,103.862,51503358.0
2006-09-20 09:08:00,103.865,103.88,103.803,103.842,45350723.0
2006-09-20 09:09:00,103.845,103.87,103.845,103.86,61892222.0
2006-09-20 09:10:00,103.855,103.868,103.815,103.83,78575776.0
2006-09-20 09:11:00,103.84,103.84,103.685,103.795,18331393.0
2006-09-20 09:12:00,103.793,103.84,103.77,103.815,149290076.0
2006-09-20 09:13:00,103.825,103.825,103.785,103.785,24130698.0
2006-09-20 09:14:00,103.795,103.803,103.743,103.743,117102009.0
2006-09-20 09:15:00,103.763,103.805,103.745,103.755,70630251.0
2006-09-20 09:16:00,103.782,103.782,103.72,103.738,61266961.0
2006-09-20 09:17:00,103.735,103.77,103.735,103.77,85010161.0
2006-09-20 09:18:00,103.77,103.8,103.75,103.783,50241408.0
2006-09-20 09:19:00,103.795,103.795,103.735,103.755,30538033.0
2006-09-20 09:20:00,103.753,103.753,103.683,103.683,181798979.0
2006-09-20 09:21:00,103.69,103.69,103.65,103.65,88006418.0
2006-09-20 09:22:00,103.67,103.745,103.66,103.745,46138664.0
2006-09-20 09:23:00,103.708,103.75,103.708,103.75,12100922.0
2006-09-20 09:24:00,103.718,103.773,103.718,103.77,81349767.0
2006-09-20 09:25:00,103.77,103.82,103.77,103.81,85075863.0
2006-09-20 09:26:00,103.803,103.825,103.798,103.81,108375146.0
2006-09-20 09:27:00,103.8,103.838,103.8,103.825,101399225.0
2006-09-20 09:28:00,103.82,103.825,103.792,103.81,35407620.0
2006-09-20 09:29:00,103.805,103.83,103.795,103.83,50757615.0
2006-09-20 09:30:00,103.81,103.85,103.81,103.835,44958274.0
2006-09-20 09:31:00,103.835,103.85,103.818,103.827,120112680.0
2006-09-20 09:32:00,103.835,103.89,103.835,103.875,68468728.0
2006-09-20 09:33:00,103.88,103.88,103.815,103.825,72958721.0
2006-09-20 09:34:00,103.83,103.87,103.819,103.87,83535638.0
2006-09-20 09:35:00,103.87,103.87,103.835,103.835,51048862.0
2006-09-20 09:36:00,103.83,103.855,103.83,103.855,90315971.0
2006-09-20 09:37:00,103.865,103.87,103.84,103.87,54713606.0
2006-09-20 09:38:00,103.88,103.88,103.87,103.87,105980704.0
2006-09-20 09:39:00,103.878,103.878,103.86,103.86,156686007.0
2006-09-20 09:40:00,103.858,103.89,103.835,103.88,66400268.0
2006-09-20 09:41:00,103.875,103.875,103.835,103.855,50641676.0
2006-09-20 09:42:00,103.84,103.875,103.84,103.86,58390255.0
2006-09-20 09:43:00,103.87,103.875,103.86,103.865,104946629.0
2006-09-20 09:44:00,103.863,103.87,103.86,103.87,116008400.0
2006-09-20 09:45:00,103.87,103.88,103.86,103.86,41724138.0
2006-09-20 09:46:00,103.865,103.865,103.827,103.828,51252690.0
2006-09-20 09:47:00,103.83,103.85,103.825,103.845,78908098.0
2006-09-20 09:48:00,103.85,103.85,103.81,103.845,87096523.0
2006-09-20 09:49:00,103.843,103.855,103.83,103.842,33429804.0
2006-09-20 09:50:00,103.825,103.879,103.813,103.84,64280335.0
2006-09-20 09:51:00,103.835,103.835,103.815,103.825,43911501.0
2006-09-20 09:52:00,103.835,103.837,103.81,103.83,13297351.0
2006-09-20 09:53:00,103.825,103.83,103.798,103.798,7253900.0
2006-09-20 09:54:00,103.8,103.84,103.8,103.84,87091224.0
2006-09-20 09:55:00,103.832,103.832,103.793,103.793,57285564.0
2006-09-20 09:56:00,103.808,103.82,103.78,103.78,99409478.0
2006-09-20 09:57:00,103.785,103.805,103.78,103.805,45911934.0
2006-09-20 09:58:00,103.815,103.831,103.815,103.83,68394955.0
2006-09-20 09:59:00,103.855,103.875,103.835,103.845,15049619.0
2006-09-20 10:00:00,103.845,103.882,103.825,103.865,101473888.0
2006-09-20 10:01:00,103.87,103.87,103.853,103.855,79647971.0
2006-09-20 10:02:00,103.848,103.856,103.825,103.825,64185804.0
2006-09-20 10:03:00,103.81,103.84,103.81,103.825,776206954.0
2006-09-20 10:04:00,103.83,103.865,103.83,103.832,46087769.0
2006-09-20 10:05:00,103.825,103.865,103.815,103.845,95264510.0
2006-09-20 10:06:00,103.85,103.86,103.835,103.86,49733876.0
2006-09-20 10:07:00,103.85,103.863,103.82,103.853,29579499.0
2006-09-20 10:08:00,103.86,103.885,103.857,103.885,148903837.0
2006-09-20 10:09:00,103.875,103.89,103.815,103.873,21385196.0
2006-09-20 10:10:00,103.865,103.89,103.845,103.873,607659712.0
2006-09-20 10:11:00,103.872,103.905,103.85,103.905,41875120.0
2006-09-20 10:12:00,103.875,103.897,103.837,103.88,117049461.0
2006-09-20 10:13:00,103.88,103.905,103.879,103.89,21228036.0
2006-09-20 10:14:00,103.89,103.898,103.875,103.875,190711194.0
2006-09-20 10:15:00,103.88,103.885,103.84,103.85,40628762.0
2006-09-20 10:16:00,103.853,103.875,103.853,103.875,86085624.0
2006-09-20 10:17:00,103.87,103.9,103.863,103.875,91467803.0
2006-09-20 10:18:00,103.875,103.91,103.861,103.91,73710424.0
2006-09-20 10:19:00,103.89,103.912,103.867,103.877,80668756.0
2006-09-20 10:20:00,103.865,103.895,103.845,103.875,135957174.0
2006-09-20 10:21:00,103.885,103.895,103.855,103.855,31338126.0
2006-09-20 10:22:00,103.87,103.905,103.87,103.885,111906909.0
2006-09-20 10:23:00,103.9,103.92,103.88,103.92,137278034.0
2006-09-20 10:24:00,103.92,103.933,103.888,103.92,141380745.0
2006-09-20 10:25:00,103.928,103.93,103.918,103.92,23758017.0
2006-09-20 10:26:00,103.87,103.92,103.825,103.91,50371379.0
2006-09-20 10:27:00,103.903,103.909,103.89,103.89,49559676.0
2006-09-20 10:28:00,103.89,103.904,103.888,103.888,52220411.0
2006-09-20 10:29:00,103.905,103.905,103.868,103.89,29638278.0
2006-09-20 10:30:00,103.9,103.908,103.875,103.908,42326131.0
2006-09-20 10:31:00,103.905,103.905,103.878,103.897,114375397.0
2006-09-20 10:32:00,103.895,103.932,103.895,103.925,37028953.0
2006-09-20 10:33:00,103.925,103.945,103.92,103.93,62005318.0
2006-09-20 10:34:00,103.92,103.978,103.92,103.96,26430082.0
2006-09-20 10:35:00,103.965,103.975,103.93,103.933,99129595.0
2006-09-20 10:36:00,103.932,103.95,103.919,103.92,57792157.0
2006-09-20 10:37:00,103.93,103.949,103.93,103.943,73546168.0
2006-09-20 10:38:00,103.955,103.96,103.93,103.942,63483477.0
2006-09-20 10:39:00,103.947,104.025,103.947,104.02,44993136.0
2006-09-20 10:40:00,104.02,104.03,103.988,104.007,46276165.0
2006-09-20 10:41:00,104.025,104.04,103.987,103.99,253634116.0
2006-09-20 10:42:00,103.995,104.06,103.995,104.05,38926193.0
2006-09-20 10:43:00,104.048,104.11,104.048,104.092,48051454.0
2006-09-20 10:44:00,104.095,104.115,104.063,104.09,111941111.0
2006-09-20 10:45:00,104.08,104.11,104.058,104.058,93754486.0
2006-09-20 10:46:00,104.07,104.102,104.05,104.102,332159237.0
2006-09-20 10:47:00,104.105,104.133,104.105,104.125,66110289.0
2006-09-20 10:48:00,104.12,104.14,104.078,104.14,68773175.0
2006-09-20 10:49:00,104.14,104.14,104.074,104.11,89023888.0
2006-09-20 10:50:00,104.105,104.115,104.075,104.095,10492061.0
2006-09-20 10:51:00,104.1,104.1,104.07,104.09,747233881.0
2006-09-20 10:52:00,104.083,104.085,104.075,104.075,38883621.0
2006-09-20 10:53:00,104.065,104.08,104.065,104.073,71757419.0
2006-09-20 10:54:00,104.065,104.08,104.065,104.065,45692332.0
2006-09-20 10:55:00,104.065,104.087,104.064,104.085,232594115.0
2006-09-20 10:56:00,104.09,104.108,104.075,104.09,387202329.0
2006-09-20 10:57:00,104.092,104.129,104.092,104.105,215181573.0
2006-09-20 10:58:00,104.105,104.135,104.1,104.113,123247147.0
2006-09-20 10:59:00,104.115,104.127,104.09,104.103,48492967.0
2006-09-20 11:00:00,104.115,104.12,104.1,104.12,160229374.0
2006-09-20 11:01:00,104.13,104.155,104.125,104.15,107796378.0
2006-09-20 11:02:00,104.15,104.175,104.1,104.12,149922627.0
2006-09-20 11:03:00,104.13,104.13,104.085,104.085,87030575.0
2006-09-20 11:04:00,104.07,104.11,104.04,104.04,149112425.0
2006-09-20 11:05:00,104.045,104.06,104.04,104.06,112707177.0
2006-09-20 11:06:00,104.055,104.055,103.975,103.975,67841041.0
2006-09-20 11:07:00,103.98,104.007,103.965,104.007,27967933.0
2006-09-20 11:08:00,104.025,104.035,103.968,103.968,257770331.0
2006-09-20 11:09:00,103.98,103.985,103.915,103.927,70113344.0
2006-09-20 11:10:00,103.93,103.97,103.89,103.97,137762015.0
2006-09-20 11:11:00,103.965,103.99,103.965,103.98,34055856.0
2006-09-20 11:12:00,104.0,104.005,103.985,103.995,64870195.0
2006-09-20 11:13:00,104.0,104.005,103.97,104.0,68473014.0
2006-09-20 11:14:00,103.997,103.997,103.96,103.99,45048528.0
2006-09-20 11:15:00,103.985,103.985,103.947,103.98,145026228.0
2006-09-20 11:16:00,103.97,103.982,103.918,103.947,301499873.0
2006-09-20 11:17:00,103.96,103.965,103.95,103.965,156111816.0
2006-09-20 11:18:00,103.96,103.99,103.96,103.99,217058936.0
2006-09-20 11:19:00,103.987,104.07,103.987,104.05,260720936.0
2006-09-20 11:20:00,104.04,104.051,104.01,104.02,49871859.0
2006-09-20 11:21:00,104.02,104.08,104.02,104.062,260767546.0
2006-09-20 11:22:00,104.07,104.1,104.06,104.1,13244080.0
2006-09-20 11:23:00,104.08,104.105,104.048,104.05,159803989.0
2006-09-20 11:24:00,104.053,104.074,104.053,104.058,69146386.0
2006-09-20 11:25:00,104.07,104.11,104.052,104.11,100564849.0
2006-09-20 11:26:00,104.11,104.112,103.993,104.055,54550556.0
2006-09-20 11:27:00,104.06,104.09,104.012,104.09,284278192.0
2006-09-20 11:28:00,104.088,104.088,104.05,104.07,40864346.0
2006-09-20 11:29:00,104.08,104.08,104.038,104.045,35587871.0
2006-09-20 11:30:00,104.05,104.05,104.037,104.05,124075097.0
2006-09-20 11:31:00,104.05,104.05,104.03,104.045,83192562.0
2006-09-20 11:32:00,104.035,104.04,104.02,104.02,176827313.0
2006-09-20 11:33:00,104.005,104.06,103.976,104.06,388241318.0
2006-09-20 11:34:00,104.06,104.07,104.045,104.07,158403667.0
2006-09-20 11:35:00,104.065,104.09,104.06,104.08,74045179.0
2006-09-20 11:36:00,104.07,104.072,104.005,104.04,112903273.0
2006-09-20 11:37:00,104.042,104.042,103.978,103.978,100062789.0
2006-09-20 11:38:00,103.985,103.995,103.925,103.985,59700532.0
2006-09-20 11:39:00,103.975,103.975,103.935,103.955,63084714.0
2006-09-20 11:40:00,103.953,103.99,103.953,103.97,200822844.0
2006-09-20 11:41:00,103.965,104.01,103.96,103.96,51026243.0
2006-09-20 11:42:00,103.96,104.08,103.96,104.035,83394145.0
2006-09-20 11:43:00,104.045,104.045,104.01,104.02,89189950.0
2006-09-20 11:44:00,104.01,104.03,103.994,104.02,41645777.0
2006-09-20 11:45:00,103.995,103.997,103.972,103.972,48097276.0
2006-09-20 11:46:00,103.98,103.98,103.93,103.945,147912980.0
2006-09-20 11:47:00,103.95,103.965,103.94,103.95,46270323.0
2006-09-20 11:48:00,103.942,103.959,103.9,103.9,101797077.0
2006-09-20 11:49:00,103.905,103.975,103.905,103.943,93743928.0
2006-09-20 11:50:00,103.96,103.985,103.92,103.985,152517007.0
2006-09-20 11:51:00,103.983,103.983,103.95,103.965,64854645.0
2006-09-20 11:52:00,103.965,103.985,103.955,103.98,31373708.0
2006-09-20 11:53:00,103.98,103.98,103.925,103.94,222112486.0
2006-09-20 11:54:00,103.94,103.94,103.92,103.925,43166957.0
2006-09-20 11:55:00,103.92,103.95,103.905,103.95,94466372.0
2006-09-20 11:56:00,103.943,103.96,103.915,103.96,40862615.0
2006-09-20 11:57:00,103.96,103.99,103.95,103.967,37779622.0
2006-09-20 11:58:00,103.975,104.015,103.953,104.015,83191220.0
2006-09-20 11:59:00,103.998,104.003,103.99,104.003,115535497.0
2006-09-20 12:00:00,104.003,104.055,104.003,104.055,67748647.0
2006-09-20 12:01:00,104.06,104.09,104.04,104.06,35377950.0
2006-09-20 12:02:00,104.0,104.065,103.993,104.065,113452628.0
2006-09-20 12:03:00,104.033,104.058,104.02,104.02,96259913.0
2006-09-20 12:04:00,104.008,104.047,103.985,104.037,821195689.0
2006-09-20 12:05:00,104.04,104.054,103.997,104.035,89396279.0
2006-09-20 12:06:00,104.045,104.055,104.02,104.03,80074739.0
2006-09-20 12:07:00,104.025,104.047,104.014,104.047,82185330.0
2006-09-20 12:08:00,104.048,104.048,103.954,103.985,74932382.0
2006-09-20 12:09:00,103.99,104.01,103.946,103.98,79285168.0
2006-09-20 12:10:00,103.965,103.984,103.955,103.965,47645513.0
2006-09-20 12:11:00,103.97,103.985,103.925,103.985,78928890.0
2006-09-20 12:12:00,103.985,103.995,103.963,103.973,53379375.0
2006-09-20 12:13:00,103.97,104.01,103.965,103.975,21193282.0
2006-09-20 12:14:00,103.97,103.985,103.955,103.985,59799919.0
2006-09-20 12:15:00,103.99,103.99,103.96,103.965,157980115.0
2006-09-20 12:16:00,103.965,103.965,103.945,103.945,91631859.0
2006-09-20 12:17:00,103.93,103.953,103.93,103.938,27972305.0
2006-09-20 12:18:00,103.91,103.945,103.905,103.945,120428547.0
2006-09-20 12:19:00,103.95,103.95,103.905,103.942,22751602.0
2006-09-20 12:20:00,103.943,103.943,103.91,103.943,38513414.0
2006-09-20 12:21:00,103.94,103.971,103.94,103.965,66759627.0
2006-09-20 12:22:00,103.953,103.96,103.953,103.955,102234668.0
2006-09-20 12:23:00,103.96,103.965,103.897,103.897,118831899.0
2006-09-20 12:24:00,103.9,103.903,103.867,103.903,80239383.0
2006-09-20 12:25:00,103.913,103.933,103.91,103.91,38939171.0
2006-09-20 12:26:00,103.905,103.91,103.885,103.91,121403339.0
2006-09-20 12:27:00,103.905,103.92,103.854,103.897,51524529.0
2006-09-20 12:28:00,103.89,103.94,103.89,103.94,120986817.0
2006-09-20 12:29:00,103.94,103.945,103.92,103.945,136218112.0
2006-09-20 12:30:00,103.95,103.95,103.91,103.93,14269283.0
2006-09-20 12:31:00,103.94,103.94,103.912,103.93,38539847.0
2006-09-20 12:32:00,103.94,103.94,103.877,103.91,49184447.0
2006-09-20 12:33:00,103.915,103.925,103.89,103.91,105425635.0
2006-09-20 12:34:00,103.905,103.94,103.905,103.94,47334415.0
2006-09-20 12:35:00,103.935,103.935,103.91,103.925,82853441.0
2006-09-20 12:36:00,103.9,103.935,103.9,103.935,59813499.0
2006-09-20 12:37:00,103.937,103.948,103.937,103.94,55837198.0
2006-09-20 12:38:00,103.945,103.958,103.93,103.93,92900947.0
2006-09-20 12:39:00,103.93,103.947,103.922,103.947,38878342.0
2006-09-20 12:40:00,103.94,103.957,103.936,103.955,69449389.0
2006-09-20 12:41:00,103.95,103.95,103.878,103.878,44749414.0
2006-09-20 12:42:00,103.945,103.956,103.928,103.943,46101773.0
2006-09-20 12:43:00,103.94,103.953,103.94,103.945,98290824.0
2006-09-20 12:44:00,103.945,103.952,103.935,103.95,36424070.0
2006-09-20 12:45:00,103.95,103.95,103.888,103.933,69877804.0
2006-09-20 12:46:00,103.933,103.945,103.86,103.873,103290053.0
2006-09-20 12:47:00,103.88,103.895,103.875,103.895,29079802.0
2006-09-20 12:48:00,103.9,103.905,103.865,103.892,46686319.0
2006-09-20 12:49:00,103.9,103.905,103.845,103.85,105570701.0
2006-09-20 12:50:00,103.855,103.9,103.842,103.89,20131055.0
2006-09-20 12:51:00,103.885,103.89,103.877,103.89,40461669.0
2006-09-20 12:52:00,103.877,103.895,103.87,103.895,94776750.0
2006-09-20 12:53:00,103.9,103.9,103.875,103.88,160134153.0
2006-09-20 12:54:00,103.885,103.915,103.885,103.885,26027746.0
2006-09-20 12:55:00,103.89,103.89,103.848,103.848,95284682.0
2006-09-20 12:56:00,103.85,103.864,103.82,103.855,52489244.0
2006-09-20 12:57:00,103.86,103.875,103.845,103.852,45057859.0
2006-09-20 12:58:00,103.865,103.892,103.8,103.892,12329350.0
2006-09-20 12:59:00,103.877,103.925,103.877,103.925,65081525.0
2006-09-20 13:00:00,103.925,103.925,103.909,103.91,44982086.0
2006-09-20 13:01:00,103.87,103.938,103.87,103.92,52594180.0
2006-09-20 13:02:00,103.92,103.95,103.92,103.95,41293000.0
2006-09-20 13:03:00,103.95,103.953,103.915,103.915,92537248.0
2006-09-20 13:04:00,103.915,103.935,103.902,103.92,73765502.0
2006-09-20 13:05:00,103.915,103.965,103.908,103.94,27114793.0
2006-09-20 13:06:00,103.955,103.955,103.885,103.885,20147909.0
2006-09-20 13:07:00,103.935,103.955,103.928,103.928,67887918.0
2006-09-20 13:08:00,103.933,103.943,103.923,103.943,101384699.0
2006-09-20 13:09:00,103.95,103.95,103.92,103.923,57024858.0
2006-09-20 13:10:00,103.92,103.955,103.893,103.955,132528722.0
2006-09-20 13:11:00,103.945,103.962,103.945,103.948,114519151.0
2006-09-20 13:12:00,103.96,103.985,103.95,103.965,64345286.0
2006-09-20 13:13:00,103.97,103.978,103.95,103.952,31518636.0
2006-09-20 13:14:00,103.96,103.965,103.938,103.965,100568536.0
2006-09-20 13:15:00,103.97,103.97,103.952,103.96,48013862.0
2006-09-20 13:16:00,103.965,103.98,103.94,103.95,93233063.0
2006-09-20 13:17:00,103.942,103.958,103.942,103.958,134492210.0
2006-09-20 13:18:00,103.955,103.958,103.93,103.95,24650409.0
2006-09-20 13:19:00,103.955,103.955,103.94,103.94,17130459.0
2006-09-20 13:20:00,103.925,103.97,103.87,103.945,53808012.0
2006-09-20 13:21:00,103.945,103.948,103.932,103.94,68266177.0
2006-09-20 13:22:00,103.945,103.945,103.905,103.94,98885703.0
2006-09-20 13:23:00,103.935,103.959,103.895,103.935,73379977.0
2006-09-20 13:24:00,103.935,103.947,103.933,103.933,48778990.0
2006-09-20 13:25:00,103.935,103.935,103.913,103.925,16269836.0
2006-09-20 13:26:00,103.93,103.935,103.905,103.905,79141765.0
2006-09-20 13:27:00,103.915,103.92,103.91,103.915,71980741.0
2006-09-20 13:28:00,103.91,103.945,103.895,103.895,56309707.0
2006-09-20 13:29:00,103.905,103.921,103.89,103.92,136038905.0
2006-09-20 13:30:00,103.925,103.935,103.92,103.935,79039609.0
2006-09-20 13:31:00,103.94,103.94,103.93,103.933,75314421.0
2006-09-20 13:32:00,103.932,103.95,103.931,103.95,82193773.0
2006-09-20 13:33:00,103.945,103.98,103.925,103.98,111056339.0
2006-09-20 13:34:00,103.985,104.035,103.985,104.03,53310207.0
2006-09-20 13:35:00,104.042,104.06,104.022,104.05,101004763.0
2006-09-20 13:36:00,104.05,104.05,104.023,104.023,51403689.0
2006-09-20 13:37:00,104.027,104.045,104.015,104.015,142575889.0
2006-09-20 13:38:00,104.032,104.086,104.032,104.06,219827824.0
2006-09-20 13:39:00,104.065,104.083,104.05,104.075,49707567.0
2006-09-20 13:40:00,104.08,104.08,104.04,104.04,73971320.0
2006-09-20 13:41:00,104.035,104.035,103.995,103.995,36012773.0
2006-09-20 13:42:00,103.987,104.037,103.987,104.025,70387024.0
2006-09-20 13:43:00,104.02,104.05,103.995,104.01,63918244.0
2006-09-20 13:44:00,104.03,104.03,103.96,103.975,47585714.0
2006-09-20 13:45:00,103.977,104.02,103.972,103.98,25745391.0
2006-09-20 13:46:00,103.99,104.007,103.989,104.007,118036988.0
2006-09-20 13:47:00,104.01,104.02,103.985,103.992,65330294.0
2006-09-20 13:48:00,103.98,104.0,103.94,103.96,55318842.0
2006-09-20 13:49:00,103.955,103.995,103.945,103.98,70149132.0
2006-09-20 13:50:00,103.985,104.02,103.985,104.015,52996841.0
2006-09-20 13:51:00,104.02,104.025,104.005,104.025,44019918.0
2006-09-20 13:52:00,104.02,104.02,103.982,104.02,46946985.0
2006-09-20 13:53:00,104.01,104.035,104.003,104.035,26707715.0
2006-09-20 13:54:00,104.045,104.05,103.982,104.012,52874745.0
2006-09-20 13:55:00,104.02,104.02,103.975,104.0,50504443.0
2006-09-20 13:56:00,103.988,103.988,103.965,103.98,49967225.0
2006-09-20 13:57:00,103.975,103.995,103.96,103.96,126384448.0
2006-09-20 13:58:00,103.962,103.985,103.962,103.985,149721521.0
2006-09-20 13:59:00,103.99,104.035,103.987,104.035,80110494.0
2006-09-20 14:00:00,104.04,104.045,104.018,104.04,165996537.0
2006-09-20 14:01:00,104.035,104.035,104.01,104.01,64306101.0
2006-09-20 14:02:00,104.01,104.01,103.977,104.005,40036976.0
2006-09-20 14:03:00,104.0,104.0,103.94,103.985,38905622.0
2006-09-20 14:04:00,103.985,104.01,103.978,103.995,99326720.0
2006-09-20 14:05:00,104.0,104.0,103.96,103.96,87516428.0
2006-09-20 14:06:00,103.963,103.977,103.963,103.965,22459048.0
2006-09-20 14:07:00,103.965,103.99,103.963,103.975,96677344.0
2006-09-20 14:08:00,103.975,103.985,103.953,103.955,71124063.0
2006-09-20 14:09:00,103.975,103.978,103.95,103.978,51333320.0
2006-09-20 14:10:00,103.98,103.99,103.955,103.975,54368291.0
2006-09-20 14:11:00,103.97,103.97,103.95,103.97,33362279.0
2006-09-20 14:12:00,103.975,104.0,103.955,103.99,36126736.0
2006-09-20 14:13:00,103.99,103.995,103.953,103.953,84064512.0
2006-09-20 14:14:00,103.945,103.98,103.932,103.96,43046613.0
2006-09-20 14:15:00,103.975,103.976,103.933,103.94,31682340.0
2006-09-20 14:16:00,103.937,103.938,103.92,103.93,168281102.0
2006-09-20 14:17:00,103.93,103.93,103.915,103.915,131565698.0
2006-09-20 14:18:00,103.935,103.935,103.882,103.882,85865135.0
2006-09-20 14:19:00,103.935,103.969,103.935,103.965,133029195.0
2006-09-20 14:20:00,103.953,103.98,103.89,103.94,31849324.0
2006-09-20 14:21:00,103.885,103.945,103.885,103.91,68501565.0
2006-09-20 14:22:00,103.913,103.933,103.885,103.895,53972654.0
2006-09-20 14:23:00,103.89,103.905,103.833,103.885,76923586.0
2006-09-20 14:24:00,103.895,103.93,103.835,103.895,84390630.0
2006-09-20 14:25:00,103.9,103.9,103.835,103.855,93045254.0
2006-09-20 14:26:00,103.875,103.898,103.867,103.89,102205583.0
2006-09-20 14:27:00,103.893,103.912,103.885,103.903,47693149.0
2006-09-20 14:28:00,103.92,103.935,103.84,103.84,69651773.0
2006-09-20 14:29:00,103.84,103.863,103.823,103.863,67667994.0
2006-09-20 14:30:00,103.83,103.93,103.83,103.845,98715282.0
2006-09-20 14:31:00,103.85,103.885,103.835,103.885,55260802.0
2006-09-20 14:32:00,103.88,103.905,103.836,103.882,116064857.0
2006-09-20 14:33:00,103.885,103.916,103.835,103.835,113094356.0
2006-09-20 14:34:00,103.835,103.872,103.835,103.855,38443295.0
2006-09-20 14:35:00,103.86,103.9,103.835,103.9,60277073.0
2006-09-20 14:36:00,103.87,103.9,103.87,103.895,129438922.0
2006-09-20 14:37:00,103.898,103.93,103.883,103.93,66271241.0
2006-09-20 14:38:00,103.93,103.94,103.835,103.935,56520437.0
2006-09-20 14:39:00,103.94,103.94,103.832,103.9,92038169.0
2006-09-20 14:40:00,103.897,103.933,103.835,103.933,60566502.0
2006-09-20 14:41:00,103.933,103.96,103.917,103.96,118739491.0
2006-09-20 14:42:00,103.95,103.95,103.835,103.95,133356725.0
2006-09-20 14:43:00,103.945,103.975,103.84,103.968,41990282.0
2006-09-20 14:44:00,103.96,103.985,103.83,103.965,45859941.0
2006-09-20 14:45:00,103.97,103.97,103.84,103.96,21271612.0
2006-09-20 14:46:00,103.96,103.985,103.96,103.985,62806791.0
2006-09-20 14:47:00,103.99,104.02,103.832,104.0,60169729.0
2006-09-20 14:48:00,104.01,104.04,103.84,104.01,60919433.0
2006-09-20 14:49:00,104.01,104.04,103.828,104.035,142439650.0
2006-09-20 14:50:00,104.03,104.055,103.84,104.055,109620547.0
2006-09-20 14:51:00,104.059,104.075,103.835,103.835,75969091.0
2006-09-20 14:52:00,103.835,104.05,103.835,104.0,68129701.0
2006-09-20 14:53:00,104.015,104.035,103.83,104.015,247208671.0
2006-09-20 14:54:00,104.01,104.015,103.83,103.99,126622723.0
2006-09-20 14:55:00,103.99,104.027,103.845,104.025,32936495.0
2006-09-20 14:56:00,104.03,104.03,103.995,103.995,104542806.0
2006-09-20 14:57:00,104.0,104.015,103.84,104.0,105510817.0
2006-09-20 14:58:00,104.0,104.0,103.833,103.982,53612823.0
2006-09-20 14:59:00,103.985,103.995,103.84,103.995,51246709.0
2006-09-20 15:00:00,103.995,104.01,103.833,104.005,153904671.0
2006-09-20 15:01:00,104.01,104.01,103.972,103.972,80444604.0
2006-09-20 15:02:00,103.935,103.971,103.935,103.97,131343188.0
2006-09-20 15:03:00,103.965,104.03,103.955,104.03,57050829.0
2006-09-20 15:04:00,104.035,104.05,103.99,104.025,51509245.0
2006-09-20 15:05:00,104.028,104.06,104.0,104.02,58925717.0
2006-09-20 15:06:00,104.02,104.03,103.975,104.01,51405460.0
2006-09-20 15:07:00,104.015,104.023,103.982,104.023,133647026.0
2006-09-20 15:08:00,104.035,104.045,103.972,104.04,58611633.0
2006-09-20 15:09:00,104.038,104.038,104.022,104.03,230365571.0
2006-09-20 15:10:00,104.035,104.035,103.95,104.025,59244602.0
2006-09-20 15:11:00,104.02,104.024,103.99,104.013,46752079.0
2006-09-20 15:12:00,104.015,104.015,103.98,103.993,88497254.0
2006-09-20 15:13:00,104.005,104.01,103.953,103.965,33921992.0
2006-09-20 15:14:00,103.97,104.01,103.925,103.925,49088506.0
2006-09-20 15:15:00,103.935,103.975,103.935,103.975,218442506.0
2006-09-20 15:16:00,103.97,103.973,103.84,103.955,13923419.0
2006-09-20 15:17:00,103.948,103.97,103.938,103.965,140318745.0
2006-09-20 15:18:00,103.965,103.985,103.945,103.97,165414695.0
2006-09-20 15:19:00,103.97,103.99,103.93,103.93,45421303.0
2006-09-20 15:20:00,103.93,103.975,103.93,103.97,45667539.0
2006-09-20 15:21:00,103.975,103.985,103.905,103.925,66126448.0
2006-09-20 15:22:00,103.91,103.94,103.91,103.935,58197090.0
2006-09-20 15:23:00,103.935,103.935,103.865,103.865,163873507.0
2006-09-20 15:24:00,103.905,103.925,103.873,103.89,31149288.0
2006-09-20 15:25:00,103.88,103.895,103.875,103.875,53840928.0
2006-09-20 15:26:00,103.875,103.912,103.87,103.912,44629227.0
2006-09-20 15:27:00,103.92,103.94,103.887,103.93,76654778.0
2006-09-20 15:28:00,103.925,103.925,103.88,103.88,53511742.0
2006-09-20 15:29:00,103.89,103.92,103.89,103.92,104607207.0
2006-09-20 15:30:00,103.915,103.95,103.883,103.935,169047636.0
2006-09-20 15:31:00,103.925,103.97,103.902,103.97,76351214.0
2006-09-20 15:32:00,103.963,103.972,103.94,103.94,15702219.0
2006-09-20 15:33:00,103.885,103.945,103.885,103.92,111668963.0
2006-09-20 15:34:00,103.903,103.93,103.903,103.92,125334918.0
2006-09-20 15:35:00,103.93,103.945,103.88,103.88,107494109.0
2006-09-20 15:36:00,103.88,103.95,103.879,103.915,77737826.0
2006-09-20 15:37:00,103.915,103.915,103.87,103.9,64988567.0
2006-09-20 15:38:00,103.89,103.939,103.89,103.93,49376363.0
2006-09-20 15:39:00,103.933,103.937,103.913,103.935,88511883.0
2006-09-20 15:40:00,103.923,103.931,103.9,103.91,55577411.0
2006-09-20 15:41:00,103.9,103.939,103.892,103.923,58649374.0
2006-09-20 15:42:00,103.92,103.92,103.88,103.91,68780266.0
2006-09-20 15:43:00,103.92,103.92,103.885,103.905,74029332.0
2006-09-20 15:44:00,103.905,103.907,103.86,103.907,80412701.0
2006-09-20 15:45:00,103.91,103.91,103.88,103.905,73216831.0
2006-09-20 15:46:00,103.9,103.955,103.885,103.935,39342590.0
2006-09-20 15:47:00,103.925,103.955,103.892,103.94,61512237.0
2006-09-20 15:48:00,103.94,103.94,103.89,103.94,8689702.0
2006-09-20 15:49:00,103.94,103.94,103.9,103.9,54410858.0
2006-09-20 15:50:00,103.893,103.917,103.885,103.917,102127381.0
2006-09-20 15:51:00,103.915,103.915,103.86,103.86,61155575.0
2006-09-20 15:52:00,103.86,103.895,103.85,103.867,103010268.0
2006-09-20 15:53:00,103.895,103.895,103.847,103.847,28731976.0
2006-09-20 15:54:00,103.86,103.88,103.85,103.85,143898874.0
2006-09-20 15:55:00,103.845,103.875,103.842,103.842,329769607.0
2006-09-20 15:56:00,103.86,103.885,103.813,103.813,161446171.0
2006-09-20 15:57:00,103.82,103.87,103.82,103.87,35439112.0
2006-09-20 15:58:00,103.87,103.88,103.81,103.835,87104500.0
2006-09-20 15:59:00,103.82,103.843,103.81,103.843,54435870.0
2006-09-20 16:00:00,103.83,103.885,103.83,103.865,85666514.0
2006-09-20 16:01:00,103.87,103.9,103.845,103.9,57266278.0
2006-09-20 16:02:00,103.902,103.93,103.837,103.925,184313908.0
2006-09-20 16:03:00,103.93,103.955,103.885,103.905,14687251.0
2006-09-20 16:04:00,103.897,103.94,103.895,103.94,89222446.0
2006-09-20 16:05:00,103.93,103.955,103.895,103.93,56484644.0
2006-09-20 16:06:00,103.925,103.93,103.835,103.895,47875893.0
2006-09-20 16:07:00,103.91,103.915,103.875,103.915,41234002.0
2006-09-20 16:08:00,103.913,103.914,103.875,103.905,115981856.0
2006-09-20 16:09:00,103.903,103.903,103.87,103.895,35832697.0
2006-09-20 16:10:00,103.895,103.92,103.835,103.92,88174824.0
2006-09-20 16:11:00,103.92,103.945,103.915,103.945,33045448.0
2006-09-20 16:12:00,103.945,103.97,103.89,103.915,42548805.0
2006-09-20 16:13:00,103.93,103.955,103.857,103.91,62157634.0
2006-09-20 16:14:00,103.92,103.92,103.86,103.905,30056154.0
2006-09-20 16:15:00,103.915,103.925,103.893,103.9,89302899.0
2006-09-20 16:16:00,103.9,103.92,103.851,103.895,46103871.0
2006-09-20 16:17:00,103.895,103.923,103.845,103.845,30159059.0
2006-09-20 16:18:00,103.828,103.945,103.828,103.915,55318102.0
2006-09-20 16:19:00,103.84,103.97,103.84,103.97,48215713.0
2006-09-20 16:20:00,103.96,103.99,103.79,103.95,30008567.0
2006-09-20 16:21:00,103.96,103.99,103.95,103.99,39121945.0
2006-09-20 16:22:00,103.97,103.99,103.84,103.975,96249722.0
2006-09-20 16:23:00,103.98,104.018,103.84,103.993,62734766.0
2006-09-20 16:24:00,104.003,104.003,103.84,103.975,25642035.0
2006-09-20 16:25:00,103.975,104.018,103.963,103.985,139095572.0
2006-09-20 16:26:00,104.0,104.03,103.828,103.995,70067749.0
2006-09-20 16:27:00,104.0,104.035,103.825,104.005,56958857.0
2006-09-20 16:28:00,104.0,104.0,103.835,103.99,132153676.0
2006-09-20 16:29:00,103.985,104.02,103.885,103.965,44364820.0
2006-09-20 16:30:00,103.96,104.0,103.879,103.92,103879525.0
2006-09-20 16:31:00,103.945,103.965,103.885,103.955,123229591.0
2006-09-20 16:32:00,103.955,103.98,103.875,103.95,60120161.0
2006-09-20 16:33:00,103.958,103.965,103.89,103.925,94356429.0
2006-09-20 16:34:00,103.923,103.925,103.88,103.925,47867613.0
2006-09-20 16:35:00,103.925,103.943,103.895,103.94,119247062.0
2006-09-20 16:36:00,103.945,103.97,103.89,103.955,11735627.0
2006-09-20 16:37:00,103.953,103.97,103.89,103.89,71130332.0
2006-09-20 16:38:00,103.88,103.995,103.88,103.95,102560826.0
2006-09-20 16:39:00,103.975,103.992,103.89,103.99,65409077.0
2006-09-20 16:40:00,103.965,103.98,103.96,103.96,190767912.0
2006-09-20 16:41:00,103.935,103.963,103.882,103.94,92258619.0
2006-09-20 16:42:00,103.947,103.947,103.883,103.915,35553129.0
2006-09-20 16:43:00,103.915,103.93,103.89,103.93,19848631.0
2006-09-20 16:44:00,103.93,103.947,103.92,103.945,119267730.0
2006-09-20 16:45:00,103.94,103.967,103.94,103.953,188432763.0
2006-09-20 16:46:00,103.96,103.972,103.88,103.97,30419874.0
2006-09-20 16:47:00,103.97,103.98,103.89,103.96,44905494.0
2006-09-20 16:48:00,103.955,103.991,103.955,103.988,43506641.0
2006-09-20 16:49:00,103.995,104.023,103.885,104.023,64403657.0
2006-09-20 16:50:00,104.02,104.035,103.877,103.885,71596065.0
2006-09-20 16:51:00,104.01,104.015,103.885,103.885,44606414.0
2006-09-20 16:52:00,104.01,104.04,104.01,104.025,133791524.0
2006-09-20 16:53:00,104.04,104.04,103.98,104.015,29546598.0
2006-09-20 16:54:00,104.015,104.045,104.005,104.017,234147759.0
2006-09-20 16:55:00,104.01,104.025,104.01,104.025,55698492.0
2006-09-20 16:56:00,104.03,104.03,103.875,104.01,71541093.0
2006-09-20 16:57:00,104.005,104.005,103.89,103.97,62191690.0
2006-09-20 16:58:00,103.97,103.976,103.883,103.95,79355330.0
2006-09-20 16:59:00,103.952,103.975,103.833,103.975,61162962.0
2006-09-20 17:00:00,103.98,103.98,103.89,103.94,19467200.0
2006-09-20 17:01:00,103.98,104.0,103.89,103.985,21713149.0
2006-09-20 17:02:00,103.985,103.999,103.835,103.97,94915962.0
2006-09-20 17:03:00,103.977,103.988,103.885,103.938,61629503.0
2006-09-20 17:04:00,103.94,103.96,103.88,103.96,39520884.0
2006-09-20 17:05:00,103.898,103.941,103.877,103.93,51943293.0
2006-09-20 17:06:00,103.93,103.945,103.89,103.925,26982687.0
2006-09-20 17:07:00,103.905,103.935,103.895,103.912,12132228.0
2006-09-20 17:08:00,103.91,103.955,103.91,103.955,137500620.0
2006-09-20 17:09:00,103.955,103.965,103.935,103.935,18132894.0
2006-09-20 17:10:00,103.935,103.967,103.935,103.96,36699799.0
2006-09-20 17:11:00,103.95,103.95,103.885,103.885,63787395.0
2006-09-20 17:12:00,103.89,103.94,103.89,103.92,99574096.0
2006-09-20 17:13:00,103.91,103.935,103.894,103.895,112459823.0
2006-09-20 17:14:00,103.905,103.935,103.882,103.905,42172475.0
2006-09-20 17:15:00,103.905,103.94,103.893,103.93,33821940.0
2006-09-20 17:16:00,103.925,103.925,103.865,103.91,55820904.0
2006-09-20 17:17:00,103.91,103.93,103.908,103.93,49617598.0
2006-09-20 17:18:00,103.93,103.93,103.908,103.92,43979438.0
2006-09-20 17:19:00,103.92,103.925,103.905,103.925,33811330.0
2006-09-20 17:20:00,103.91,103.923,103.88,103.9,264652024.0
2006-09-20 17:21:00,103.895,103.93,103.867,103.93,76211210.0
2006-09-20 17:22:00,103.92,103.946,103.88,103.93,64286636.0
2006-09-20 17:23:00,103.945,103.945,103.883,103.903,101296244.0
2006-09-20 17:24:00,103.93,103.93,103.895,103.925,136474550.0
2006-09-20 17:25:00,103.93,103.94,103.883,103.883,36397999.0
2006-09-20 17:26:00,103.885,103.99,103.885,103.99,92566139.0
2006-09-20 17:27:00,103.927,103.995,103.845,103.97,9115779.0
2006-09-20 17:28:00,103.96,103.973,103.833,103.96,80798300.0
2006-09-20 17:29:00,103.955,103.975,103.949,103.972,64409300.0
2006-09-20 17:30:00,103.95,103.973,103.89,103.89,23352506.0
2006-09-20 17:31:00,103.88,104.002,103.88,103.982,47107802.0
2006-09-20 17:32:00,103.99,104.0,103.885,104.0,120157614.0
2006-09-20 17:33:00,104.0,104.06,103.865,104.02,34646977.0
2006-09-20 17:34:00,104.03,104.05,103.89,103.89,34692948.0
2006-09-20 17:35:00,103.88,104.03,103.88,104.015,104532509.0
2006-09-20 17:36:00,104.015,104.018,104.006,104.007,97521101.0
2006-09-20 17:37:00,104.02,104.02,103.89,103.89,19961495.0
2006-09-20 17:38:00,104.015,104.015,103.89,103.96,57144716.0
2006-09-20 17:39:00,103.96,103.96,103.882,103.885,56988642.0
2006-09-20 17:40:00,103.92,103.95,103.89,103.95,18979303.0
2006-09-20 17:41:00,103.95,103.95,103.84,103.91,10792241.0
2006-09-20 17:42:00,103.91,103.93,103.887,103.915,71307116.0
2006-09-20 17:43:00,103.9,103.94,103.895,103.93,60810659.0
2006-09-20 17:44:00,103.915,103.92,103.89,103.92,147865037.0
2006-09-20 17:45:00,103.935,103.935,103.88,103.925,107004814.0
2006-09-20 17:46:00,103.915,103.932,103.912,103.912,39243784.0
2006-09-20 17:47:00,103.92,103.927,103.92,103.92,26812783.0
2006-09-20 17:48:00,103.94,103.94,103.88,103.88,52403964.0
2006-09-20 17:49:00,103.882,103.935,103.815,103.875,70666996.0
2006-09-20 17:50:00,103.885,103.925,103.885,103.91,58021957.0
2006-09-20 17:51:00,103.915,103.923,103.885,103.923,129333479.0
2006-09-20 17:52:00,103.905,103.925,103.885,103.885,112567912.0
2006-09-20 17:53:00,103.89,103.945,103.89,103.89,88823598.0
2006-09-20 17:54:00,103.882,103.965,103.825,103.965,33428869.0
2006-09-20 17:55:00,103.965,103.985,103.885,103.885,54468386.0
2006-09-20 17:56:00,103.885,103.982,103.885,103.98,82063239.0
2006-09-20 17:57:00,103.89,103.975,103.89,103.96,88854772.0
2006-09-20 17:58:00,103.95,103.975,103.89,103.975,36819305.0
2006-09-20 17:59:00,103.97,104.03,103.89,104.03,59274425.0
2006-09-20 18:00:00,103.885,104.053,103.885,103.993,45178897.0
2006-09-20 18:01:00,103.895,104.01,103.84,103.982,47548491.0
2006-09-20 18:02:00,103.88,103.985,103.88,103.935,215396463.0
2006-09-20 18:03:00,103.962,103.995,103.95,103.995,104395453.0
2006-09-20 18:04:00,103.99,103.996,103.98,103.98,60323102.0
2006-09-20 18:05:00,103.99,104.0,103.98,104.0,90594290.0
2006-09-20 18:06:00,103.99,104.0,103.98,104.0,94759903.0
2006-09-20 18:07:00,104.0,104.0,103.972,103.99,130047004.0
2006-09-20 18:08:00,103.992,103.992,103.96,103.96,68565636.0
2006-09-20 18:09:00,103.975,103.99,103.93,103.97,26704266.0
2006-09-20 18:10:00,103.935,103.98,103.935,103.965,25955485.0
2006-09-20 18:11:00,103.97,103.97,103.937,103.937,137444817.0
2006-09-20 18:12:00,103.95,103.975,103.89,103.965,90563410.0
2006-09-20 18:13:00,103.95,103.975,103.94,103.94,100092642.0
2006-09-20 18:14:00,103.955,103.987,103.955,103.987,144385596.0
2006-09-20 18:15:00,103.988,103.988,103.94,103.975,46538617.0
2006-09-20 18:16:00,103.967,103.967,103.89,103.89,41793804.0
2006-09-20 18:17:00,103.905,103.97,103.895,103.97,62190732.0
2006-09-20 18:18:00,103.965,103.975,103.93,103.975,85239404.0
2006-09-20 18:19:00,103.968,103.968,103.93,103.965,112194430.0
2006-09-20 18:20:00,103.96,103.969,103.95,103.95,27506504.0
2006-09-20 18:21:00,103.96,103.97,103.96,103.96,26531450.0
2006-09-20 18:22:00,103.965,103.971,103.965,103.97,6171582.0
2006-09-20 18:23:00,103.97,103.995,103.957,103.995,52059145.0
2006-09-20 18:24:00,103.985,103.987,103.955,103.987,59219300.0
2006-09-20 18:25:00,103.96,103.988,103.96,103.988,45731850.0
2006-09-20 18:26:00,103.98,104.016,103.97,103.995,53178727.0
2006-09-20 18:27:00,104.0,104.013,103.88,103.973,114764172.0
2006-09-20 18:28:00,103.98,103.985,103.96,103.985,35837555.0
2006-09-20 18:29:00,103.98,103.989,103.961,103.973,84868739.0
2006-09-20 18:30:00,103.973,103.987,103.97,103.97,41162127.0
2006-09-20 18:31:00,103.983,103.984,103.975,103.98,63952438.0
2006-09-20 18:32:00,103.985,104.0,103.982,103.99,32755084.0
2006-09-20 18:33:00,103.985,104.01,103.937,103.975,59842976.0
2006-09-20 18:34:00,103.97,104.01,103.97,103.975,106566706.0
2006-09-20 18:35:00,104.005,104.013,103.965,104.013,69541306.0
2006-09-20 18:36:00,104.01,104.03,103.994,104.0,109782130.0
2006-09-20 18:37:00,104.015,104.04,104.014,104.02,72871428.0
2006-09-20 18:38:00,104.028,104.031,104.0,104.03,39561770.0
2006-09-20 18:39:00,104.02,104.045,104.02,104.045,86824655.0
2006-09-20 18:40:00,104.055,104.055,104.028,104.028,144940291.0
2006-09-20 18:41:00,104.035,104.035,103.957,104.015,89169193.0
2006-09-20 18:42:00,104.015,104.085,104.015,104.085,62563339.0
2006-09-20 18:43:00,104.1,104.1,104.065,104.065,50170782.0
2006-09-20 18:44:00,104.065,104.085,104.027,104.06,71623625.0
2006-09-20 18:45:00,104.06,104.09,104.05,104.06,55891896.0
2006-09-20 18:46:00,104.055,104.083,104.055,104.08,49508384.0
2006-09-20 18:47:00,104.09,104.09,104.05,104.055,57710617.0
2006-09-20 18:48:00,104.047,104.047,103.965,104.045,54902764.0
2006-09-20 18:49:00,104.045,104.075,104.02,104.075,56571112.0
2006-09-20 18:51:00,104.08,104.08,104.035,104.035,47647372.0
2006-09-20 18:52:00,104.035,104.057,104.035,104.05,164208637.0
2006-09-20 18:53:00,104.055,104.06,104.036,104.06,67970997.0
2006-09-20 18:54:00,104.06,104.085,104.055,104.055,46459654.0
2006-09-20 18:55:00,104.06,104.08,104.045,104.08,54261264.0
2006-09-20 18:56:00,104.055,104.075,104.04,104.075,50419836.0
2006-09-20 18:57:00,104.073,104.081,104.061,104.063,89808079.0
2006-09-20 18:58:00,104.057,104.07,104.055,104.07,50408290.0
2006-09-20 18:59:00,104.065,104.065,104.02,104.06,15231075.0
2006-09-20 19:00:00,104.05,104.065,104.035,104.065,51298373.0
2006-09-20 19:01:00,104.035,104.075,104.015,104.065,88328424.0
2006-09-20 19:02:00,104.06,104.06,104.04,104.04,60776463.0
2006-09-20 19:03:00,104.005,104.081,104.005,104.042,50568373.0
2006-09-20 19:04:00,104.045,104.06,104.003,104.06,38338238.0
2006-09-20 19:05:00,104.055,104.06,104.05,104.06,54904534.0
2006-09-20 19:06:00,104.06,104.06,104.01,104.05,12017349.0
2006-09-20 19:07:00,104.05,104.05,104.01,104.04,47917756.0
2006-09-20 19:08:00,104.03,104.044,104.024,104.025,81417708.0
2006-09-20 19:09:00,104.025,104.045,104.025,104.045,47070736.0
2006-09-20 19:10:00,104.04,104.045,104.025,104.045,60136529.0
2006-09-20 19:11:00,104.048,104.048,104.04,104.04,35359743.0
2006-09-20 19:12:00,104.04,104.04,104.03,104.04,60337908.0
2006-09-20 19:13:00,104.04,104.04,104.016,104.023,167710554.0
2006-09-20 19:14:00,104.017,104.02,104.0,104.02,31973188.0
2006-09-20 19:15:00,104.01,104.02,104.01,104.017,48898115.0
2006-09-20 19:16:00,104.012,104.04,104.002,104.04,89135237.0
2006-09-20 19:17:00,104.05,104.055,104.018,104.055,49631444.0
2006-09-20 19:19:00,104.035,104.055,104.02,104.035,60544341.0
2006-09-20 19:20:00,104.032,104.079,104.015,104.015,55817871.0
2006-09-20 19:21:00,104.065,104.065,104.05,104.05,31510097.0
2006-09-20 19:22:00,104.05,104.055,104.04,104.045,19791010.0
2006-09-20 19:23:00,104.055,104.07,104.02,104.02,38176085.0
2006-09-20 19:24:00,104.025,104.035,104.018,104.035,102552140.0
2006-09-20 19:25:00,104.017,104.05,104.013,104.05,22644701.0
2006-09-20 19:26:00,104.04,104.07,104.003,104.06,83461615.0
2006-09-20 19:27:00,104.045,104.055,104.04,104.055,25094045.0
2006-09-20 19:28:00,104.05,104.06,104.04,104.06,37698735.0
2006-09-20 19:29:00,104.05,104.077,104.032,104.065,99356000.0
2006-09-20 19:30:00,104.06,104.06,104.013,104.05,51332662.0
2006-09-20 19:31:00,104.055,104.055,104.03,104.03,54093643.0
2006-09-20 19:32:00,104.015,104.055,104.015,104.055,139477783.0
2006-09-20 19:33:00,104.05,104.05,104.029,104.03,78621687.0
2006-09-20 19:34:00,104.03,104.037,103.98,103.98,120221567.0
2006-09-20 19:35:00,103.98,104.03,103.966,104.02,41592593.0
2006-09-20 19:36:00,103.995,104.05,103.995,104.05,95113098.0
2006-09-20 19:37:00,104.042,104.05,104.005,104.005,87590741.0
2006-09-20 19:38:00,104.002,104.02,103.981,104.02,49500500.0
2006-09-20 19:39:00,104.012,104.03,104.0,104.03,162398407.0
2006-09-20 19:40:00,104.02,104.027,104.015,104.015,83395583.0
2006-09-20 19:41:00,104.012,104.03,104.012,104.02,32184894.0
2006-09-20 19:42:00,104.02,104.05,104.02,104.04,67210303.0
2006-09-20 19:44:00,104.032,104.055,104.032,104.04,56387637.0
2006-09-20 19:46:00,104.037,104.059,104.03,104.03,150508752.0
2006-09-20 19:47:00,104.03,104.053,104.03,104.04,113367373.0
2006-09-20 19:48:00,104.032,104.145,104.032,104.145,167430431.0
2006-09-20 19:49:00,104.14,104.153,104.097,104.135,98030746.0
2006-09-20 19:50:00,104.135,104.17,104.12,104.12,103790784.0
2006-09-20 19:51:00,104.12,104.124,104.095,104.11,118523273.0
2006-09-20 19:52:00,104.12,104.121,104.095,104.12,121451238.0
2006-09-20 19:53:00,104.13,104.13,104.11,104.11,16714776.0
2006-09-20 19:54:00,104.11,104.11,104.088,104.1,123418010.0
2006-09-20 19:55:00,104.1,104.12,104.1,104.12,57652995.0
2006-09-20 19:56:00,104.115,104.14,104.115,104.13,38879353.0
2006-09-20 19:57:00,104.14,104.14,104.115,104.132,45058528.0
2006-09-20 19:58:00,104.128,104.132,104.1,104.12,63493197.0
2006-09-20 19:59:00,104.105,104.13,104.09,104.09,64294928.0
2006-09-20 20:00:00,104.082,104.113,104.065,104.065,35391238.0
2006-09-20 20:01:00,104.065,104.085,104.065,104.085,60652543.0
2006-09-20 20:02:00,104.087,104.087,104.06,104.08,43169472.0
2006-09-20 20:03:00,104.08,104.11,104.065,104.11,21678693.0
2006-09-20 20:04:00,104.11,104.11,104.074,104.103,184960154.0
2006-09-20 20:05:00,104.105,104.13,104.065,104.12,122051964.0
2006-09-20 20:06:00,104.11,104.11,104.042,104.042,79936024.0
2006-09-20 20:07:00,104.045,104.08,104.045,104.08,68907458.0
2006-09-20 20:08:00,104.08,104.11,104.069,104.07,32447012.0
2006-09-20 20:09:00,104.07,104.105,104.07,104.105,176491348.0
2006-09-20 20:10:00,104.11,104.12,104.09,104.105,65888595.0
2006-09-20 20:11:00,104.103,104.104,104.08,104.1,135319567.0
2006-09-20 20:12:00,104.105,104.135,104.03,104.135,147337197.0
2006-09-20 20:13:00,104.04,104.153,104.04,104.153,70137709.0
2006-09-20 20:14:00,104.155,104.155,104.11,104.11,64854495.0
2006-09-20 20:15:00,104.095,104.15,104.033,104.15,123835499.0
2006-09-20 20:16:00,104.14,104.205,104.035,104.115,63753522.0
2006-09-20 20:17:00,104.117,104.17,104.033,104.113,33905456.0
2006-09-20 20:18:00,104.11,104.135,104.035,104.135,38047524.0
2006-09-20 20:19:00,104.135,104.145,104.033,104.12,30147437.0
2006-09-20 20:20:00,104.135,104.14,104.055,104.13,79301029.0
2006-09-20 20:21:00,104.12,104.13,104.04,104.095,92861277.0
2006-09-20 20:22:00,104.08,104.1,104.035,104.065,107176287.0
2006-09-20 20:23:00,104.065,104.07,104.04,104.053,84289533.0
2006-09-20 20:24:00,104.053,104.064,104.038,104.038,94244820.0
2006-09-20 20:25:00,104.035,104.035,103.965,104.005,15056503.0
2006-09-20 20:26:00,104.015,104.032,103.985,104.0,28552183.0
2006-09-20 20:27:00,104.01,104.04,103.985,104.04,67474129.0
2006-09-20 20:28:00,104.05,104.108,104.035,104.07,92760750.0
2006-09-20 20:29:00,104.065,104.065,104.017,104.017,50200270.0
2006-09-20 20:30:00,104.035,104.035,103.95,103.95,87578472.0
2006-09-20 20:31:00,103.945,103.98,103.94,103.95,28321648.0
2006-09-20 20:32:00,103.955,104.072,103.915,103.95,103134738.0
2006-09-20 20:33:00,103.95,103.992,103.93,103.992,87742342.0
2006-09-20 20:34:00,104.005,104.005,103.955,103.955,23078910.0
2006-09-20 20:35:00,103.96,104.01,103.96,104.005,115243015.0
2006-09-20 20:36:00,104.008,104.03,104.004,104.005,28709308.0
2006-09-20 20:37:00,104.01,104.025,103.95,104.025,27511015.0
2006-09-20 20:38:00,104.005,104.03,103.965,103.965,22439397.0
2006-09-20 20:39:00,103.985,104.0,103.942,103.942,23013081.0
2006-09-20 20:40:00,103.95,104.02,103.95,104.002,43388914.0
2006-09-20 20:41:00,104.005,104.01,103.967,103.975,34585772.0
2006-09-20 20:42:00,103.975,103.995,103.955,103.995,123613589.0
2006-09-20 20:43:00,103.98,104.025,103.958,104.003,41219692.0
2006-09-20 20:44:00,103.983,104.015,103.983,104.015,28691932.0
2006-09-20 20:45:00,104.012,104.012,103.98,103.98,31718448.0
2006-09-20 20:46:00,103.985,103.997,103.978,103.99,118956229.0
2006-09-20 20:47:00,104.01,104.01,103.965,103.99,17332683.0
2006-09-20 20:48:00,103.995,104.03,103.99,104.01,105243685.0
2006-09-20 20:49:00,103.99,104.01,103.937,103.995,61527314.0
2006-09-20 20:50:00,104.0,104.01,103.975,103.975,139700837.0
2006-09-20 20:51:00,103.98,104.026,103.97,103.983,25913389.0
2006-09-20 20:52:00,103.985,103.997,103.985,103.987,218895372.0
2006-09-20 20:53:00,104.005,104.007,103.994,104.0,117913452.0
2006-09-20 20:54:00,103.995,104.0,103.99,103.99,128295108.0
2006-09-20 20:55:00,103.995,104.01,103.993,104.01,43391241.0
2006-09-20 20:56:00,104.0,104.02,103.985,104.01,91012593.0
2006-09-20 20:57:00,104.005,104.05,103.985,104.03,102842806.0
2006-09-20 20:58:00,104.03,104.03,103.982,104.0,61774911.0
2006-09-20 20:59:00,104.005,104.055,103.995,104.015,48697806.0
2006-09-20 21:00:00,104.012,104.035,104.003,104.003,80129998.0
2006-09-20 21:01:00,104.025,104.042,104.025,104.04,43365115.0
2006-09-20 21:02:00,104.035,104.05,104.035,104.035,59532661.0
2006-09-20 21:03:00,104.025,104.043,104.019,104.03,108363369.0
2006-09-20 21:04:00,104.037,104.037,104.0,104.022,37424261.0
2006-09-20 21:05:00,104.015,104.08,104.015,104.08,54489435.0
2006-09-20 21:06:00,104.065,104.105,103.97,104.083,68056655.0
2006-09-20 21:07:00,104.08,104.09,104.063,104.063,121524846.0
2006-09-20 21:08:00,104.063,104.087,104.05,104.05,59347940.0
2006-09-20 21:09:00,104.08,104.085,104.04,104.085,168088828.0
2006-09-20 21:10:00,104.09,104.095,104.021,104.095,20382727.0
2006-09-20 21:11:00,104.087,104.115,104.087,104.095,130274214.0
2006-09-20 21:12:00,104.11,104.115,104.09,104.105,96000848.0
2006-09-20 21:13:00,104.105,104.105,104.08,104.08,53137906.0
2006-09-20 21:14:00,104.073,104.13,104.073,104.105,261515517.0
2006-09-20 21:15:00,104.115,104.115,104.057,104.09,70870865.0
2006-09-20 21:16:00,104.09,104.115,104.086,104.1,13066913.0
2006-09-20 21:17:00,104.095,104.14,104.06,104.14,39660894.0
2006-09-20 21:18:00,104.135,104.135,104.113,104.113,24091941.0
2006-09-20 21:19:00,104.115,104.115,104.09,104.105,37549463.0
2006-09-20 21:20:00,104.105,104.115,104.041,104.115,148754351.0
2006-09-20 21:21:00,104.113,104.115,104.093,104.115,66530852.0
2006-09-20 21:22:00,104.115,104.12,104.093,104.12,23101935.0
2006-09-20 21:23:00,104.125,104.125,104.094,104.1,127915808.0
2006-09-20 21:24:00,104.115,104.115,104.085,104.102,52379969.0
2006-09-20 21:25:00,104.11,104.11,104.075,104.08,76028941.0
2006-09-20 21:26:00,104.085,104.09,104.055,104.073,82726135.0
2006-09-20 21:27:00,104.07,104.095,104.07,104.08,72113275.0
2006-09-20 21:28:00,104.067,104.09,104.065,104.09,109823307.0
2006-09-20 21:29:00,104.095,104.1,104.087,104.087,118560345.0
2006-09-20 21:30:00,104.093,104.095,104.075,104.095,88411796.0
2006-09-20 21:31:00,104.085,104.085,104.085,104.085,2593726.0
2006-09-20 21:32:00,104.09,104.093,104.083,104.083,109281825.0
2006-09-20 21:33:00,104.1,104.1,104.05,104.05,66030987.0
2006-09-20 21:34:00,104.04,104.06,104.025,104.06,191873541.0
2006-09-20 21:35:00,104.03,104.068,104.03,104.05,205174157.0
2006-09-20 21:36:00,104.06,104.06,104.035,104.05,60497002.0
2006-09-20 21:38:00,104.055,104.08,104.045,104.07,26257382.0
2006-09-20 21:39:00,104.07,104.07,104.052,104.052,47437467.0
2006-09-20 21:40:00,104.047,104.07,104.041,104.07,86926902.0
2006-09-20 21:41:00,104.07,104.07,103.997,104.035,144770458.0
2006-09-20 21:42:00,104.035,104.058,104.017,104.04,64449413.0
2006-09-20 21:43:00,104.028,104.065,104.028,104.065,49713329.0
2006-09-20 21:44:00,104.058,104.085,104.043,104.075,82902886.0
2006-09-20 21:45:00,104.08,104.08,104.03,104.043,20587688.0
2006-09-20 21:46:00,104.045,104.055,104.04,104.045,355638091.0
2006-09-20 21:47:00,104.045,104.055,104.02,104.04,123947820.0
2006-09-20 21:48:00,104.05,104.09,104.035,104.09,74568366.0
2006-09-20 21:49:00,104.082,104.083,104.078,104.078,8878624.0
2006-09-20 21:50:00,104.075,104.09,104.072,104.073,49212001.0
2006-09-20 21:51:00,104.075,104.075,104.038,104.045,88970043.0
2006-09-20 21:52:00,104.053,104.054,104.03,104.053,64125944.0
2006-09-20 21:53:00,104.055,104.08,104.04,104.045,32430339.0
2006-09-20 21:54:00,104.055,104.055,104.025,104.025,74291406.0
2006-09-20 21:55:00,104.032,104.05,104.032,104.05,135474517.0
2006-09-20 21:56:00,104.055,104.063,104.04,104.06,44779546.0
2006-09-20 21:57:00,104.06,104.06,104.007,104.008,120579805.0
2006-09-20 21:58:00,104.015,104.065,104.015,104.045,66325189.0
2006-09-20 21:59:00,104.043,104.051,104.025,104.025,52742678.0
2006-09-20 22:00:00,104.025,104.025,103.985,103.985,151073468.0
2006-09-20 22:01:00,103.99,104.0,103.96,103.99,29750179.0
2006-09-20 22:02:00,103.99,104.015,103.96,104.0,36746223.0
2006-09-20 22:03:00,104.003,104.04,104.0,104.01,77346214.0
2006-09-20 22:04:00,104.03,104.05,103.995,103.995,66539184.0
2006-09-20 22:05:00,104.025,104.028,104.003,104.003,35096623.0
2006-09-20 22:06:00,104.0,104.05,104.0,104.015,71312704.0
2006-09-20 22:07:00,104.025,104.06,104.025,104.03,88469268.0
2006-09-20 22:08:00,104.04,104.055,104.015,104.055,32657557.0
2006-09-20 22:09:00,104.055,104.059,104.025,104.025,69393207.0
2006-09-20 22:10:00,104.04,104.04,104.035,104.035,9829739.0
2006-09-20 22:12:00,104.03,104.055,104.03,104.055,101407781.0
2006-09-20 22:13:00,104.053,104.08,104.049,104.05,97589013.0
2006-09-20 22:14:00,104.043,104.045,104.03,104.045,96222533.0
2006-09-20 22:15:00,104.045,104.045,104.028,104.045,36603757.0
2006-09-20 22:18:00,104.045,104.045,104.0,104.025,29259694.0
2006-09-20 22:19:00,104.03,104.036,104.015,104.015,76251295.0
2006-09-20 22:20:00,104.01,104.05,104.005,104.005,26997694.0
2006-09-20 22:21:00,104.005,104.03,104.002,104.03,7775258.0
2006-09-20 22:22:00,104.03,104.034,104.015,104.032,166899394.0
2006-09-20 22:23:00,104.032,104.04,104.028,104.03,76174227.0
2006-09-20 22:24:00,104.025,104.075,104.02,104.055,50791785.0
2006-09-20 22:25:00,104.062,104.075,104.058,104.075,102126326.0
2006-09-20 22:26:00,104.07,104.11,104.07,104.11,74195121.0
2006-09-20 22:27:00,104.107,104.121,104.09,104.09,32541402.0
2006-09-20 22:28:00,104.095,104.095,104.05,104.065,134130113.0
2006-09-20 22:29:00,104.065,104.075,104.055,104.075,42467731.0
2006-09-20 22:30:00,104.067,104.08,104.045,104.063,18018033.0
2006-09-20 22:31:00,104.077,104.081,104.065,104.072,74648931.0
2006-09-20 22:32:00,104.075,104.075,104.038,104.038,71553668.0
2006-09-20 22:33:00,104.035,104.042,104.035,104.04,66073330.0
2006-09-20 22:34:00,104.045,104.08,104.045,104.045,128041501.0
2006-09-20 22:35:00,104.05,104.085,104.05,104.085,131696547.0
2006-09-20 22:37:00,104.09,104.09,104.05,104.05,74330748.0
2006-09-20 22:38:00,104.053,104.08,104.051,104.08,117697125.0
2006-09-20 22:39:00,104.07,104.07,104.055,104.055,29037029.0
2006-09-20 22:41:00,104.085,104.085,104.05,104.05,102172946.0
2006-09-20 22:42:00,104.06,104.095,104.06,104.095,64834399.0
2006-09-20 22:43:00,104.055,104.12,104.055,104.12,85334650.0
2006-09-20 22:44:00,104.1,104.123,104.099,104.123,89713499.0
2006-09-20 22:45:00,104.068,104.13,104.068,104.113,121835133.0
2006-09-20 22:46:00,104.115,104.116,104.067,104.067,129805964.0
2006-09-20 22:47:00,104.08,104.093,104.07,104.075,79849032.0
2006-09-20 22:48:00,104.08,104.09,104.04,104.09,95660298.0
2006-09-20 22:49:00,104.093,104.095,104.087,104.092,39752260.0
2006-09-20 22:50:00,104.087,104.12,104.085,104.092,119585900.0
2006-09-20 22:51:00,104.1,104.1,104.073,104.085,83150958.0
2006-09-20 22:52:00,104.085,104.1,104.042,104.1,50726469.0
2006-09-20 22:53:00,104.1,104.105,104.055,104.087,123251063.0
2006-09-20 22:54:00,104.085,104.135,104.085,104.12,55714709.0
2006-09-20 22:55:00,104.13,104.13,104.12,104.12,79638533.0
2006-09-20 22:57:00,104.115,104.12,104.11,104.112,110401835.0
2006-09-20 22:58:00,104.11,104.118,104.1,104.112,80197410.0
2006-09-20 22:59:00,104.11,104.11,104.065,104.07,21969218.0
2006-09-20 23:01:00,104.068,104.068,104.035,104.035,43018138.0
2006-09-20 23:02:00,104.03,104.065,104.03,104.065,105176427.0
2006-09-20 23:03:00,104.075,104.075,104.03,104.058,42893407.0
2006-09-20 23:05:00,104.05,104.09,104.05,104.075,136339850.0
2006-09-20 23:06:00,104.06,104.06,104.0,104.0,119759436.0
2006-09-20 23:07:00,104.028,104.028,103.993,104.02,62055884.0
2006-09-20 23:08:00,104.03,104.039,104.01,104.035,48990531.0
2006-09-20 23:09:00,104.05,104.075,104.01,104.035,102303024.0
2006-09-20 23:10:00,104.035,104.057,104.035,104.045,14227358.0
2006-09-20 23:12:00,104.05,104.05,104.05,104.05,2590166.0
2006-09-20 23:13:00,104.045,104.048,104.034,104.035,26706314.0
2006-09-20 23:14:00,104.025,104.045,104.025,104.04,93137424.0
2006-09-20 23:15:00,104.035,104.038,104.03,104.035,91694099.0
2006-09-20 23:16:00,104.025,104.04,103.97,103.97,89566543.0
2006-09-20 23:17:00,103.96,103.98,103.96,103.98,86255585.0
2006-09-20 23:18:00,103.98,103.985,103.96,103.975,43983127.0
2006-09-20 23:19:00,103.98,103.989,103.978,103.985,103654607.0
2006-09-20 23:20:00,103.977,103.993,103.975,103.993,97430968.0
2006-09-20 23:21:00,103.99,103.99,103.97,103.983,74335224.0
2006-09-20 23:22:00,103.975,104.018,103.975,104.018,33326715.0
2006-09-20 23:25:00,104.015,104.015,103.993,103.995,89699418.0
2006-09-20 23:26:00,103.995,104.014,103.987,103.987,41528729.0
2006-09-20 23:27:00,104.0,104.012,103.939,103.96,82984375.0
2006-09-20 23:28:00,103.96,104.015,103.96,103.99,33748183.0
2006-09-20 23:29:00,103.985,104.013,103.985,103.995,37337390.0
2006-09-20 23:31:00,104.0,104.02,104.0,104.02,15806246.0
2006-09-20 23:32:00,103.995,104.02,103.995,104.02,155619511.0
2006-09-20 23:33:00,104.02,104.055,104.012,104.012,41553428.0
2006-09-20 23:34:00,104.007,104.03,104.007,104.015,49705839.0
2006-09-20 23:36:00,104.017,104.03,104.017,104.03,50722518.0
2006-09-20 23:37:00,104.035,104.035,104.015,104.015,54690903.0
2006-09-20 23:40:00,104.012,104.025,104.012,104.023,20686915.0
2006-09-20 23:41:00,104.03,104.03,103.992,103.992,30686155.0
2006-09-20 23:43:00,103.993,104.009,103.99,103.99,29048764.0
2006-09-20 23:44:00,103.99,104.004,103.99,103.99,52413785.0
2006-09-20 23:45:00,103.963,104.005,103.963,103.983,25771073.0
2006-09-20 23:46:00,103.983,103.983,103.965,103.965,51523365.0
2006-09-20 23:47:00,103.97,103.985,103.97,103.985,56215056.0
2006-09-20 23:48:00,103.99,104.015,103.98,104.015,35917261.0
2006-09-20 23:49:00,104.0,104.016,103.998,104.01,80697732.0
2006-09-20 23:50:00,104.015,104.016,103.975,103.975,79047773.0
2006-09-20 23:51:00,103.972,104.002,103.972,103.985,126932997.0
2006-09-20 23:52:00,104.015,104.015,104.005,104.005,48974232.0
2006-09-20 23:53:00,104.01,104.023,103.985,103.985,49219112.0
2006-09-20 23:55:00,103.982,103.995,103.982,103.995,67747698.0
2006-09-20 23:56:00,104.0,104.0,103.99,103.995,47381531.0
2006-09-20 23:59:00,103.995,104.02,103.935,104.0,32565722.0
2006-09-21 00:00:00,104.0,104.0,103.978,103.98,108608862.0
2006-09-21 00:01:00,103.975,103.981,103.965,103.973,67967540.0
2006-09-21 00:02:00,103.965,104.0,103.93,103.968,21833806.0
2006-09-21 00:03:00,103.965,103.99,103.955,103.975,24309443.0
2006-09-21 00:04:00,103.98,103.982,103.955,103.98,44743505.0
2006-09-21 00:05:00,103.975,104.004,103.975,103.98,41756955.0
2006-09-21 00:06:00,103.982,103.983,103.974,103.983,73962699.0
2006-09-21 00:07:00,103.98,103.985,103.975,103.985,72438261.0
2006-09-21 00:08:00,103.985,103.99,103.982,103.982,25295956.0
2006-09-21 00:09:00,103.97,103.99,103.97,103.985,31946503.0
2006-09-21 00:10:00,103.98,103.985,103.98,103.985,7802951.0
2006-09-21 00:11:00,103.985,104.002,103.977,103.995,102407794.0
2006-09-21 00:12:00,103.99,104.0,103.99,104.0,27742278.0
2006-09-21 00:14:00,104.01,104.01,104.0,104.01,33707969.0
2006-09-21 00:15:00,104.005,104.005,103.98,103.995,38166090.0
2006-09-21 00:16:00,103.995,103.997,103.955,103.955,58047342.0
2006-09-21 00:17:00,103.987,104.0,103.987,103.988,29005020.0
2006-09-21 00:18:00,104.0,104.008,103.996,104.0,168612133.0
2006-09-21 00:19:00,103.995,104.0,103.99,103.995,62897170.0
2006-09-21 00:23:00,103.99,104.005,103.99,104.005,79962174.0
2006-09-21 00:25:00,103.995,104.0,103.99,103.995,78460959.0
2006-09-21 00:26:00,103.993,104.013,103.983,104.013,57785309.0
2006-09-21 00:27:00,104.01,104.02,104.01,104.02,87116733.0
2006-09-21 00:28:00,104.013,104.025,104.01,104.01,63407061.0
2006-09-21 00:29:00,104.01,104.027,104.007,104.01,107175119.0
2006-09-21 00:30:00,104.01,104.01,103.98,104.0,103562299.0
2006-09-21 00:31:00,104.005,104.007,103.988,103.988,34785422.0
2006-09-21 00:32:00,103.975,104.019,103.975,104.01,202495542.0
2006-09-21 00:33:00,104.02,104.02,104.015,104.015,4808923.0
2006-09-21 00:34:00,104.0,104.043,103.98,103.98,38758383.0
2006-09-21 00:35:00,104.025,104.025,103.99,104.005,62431908.0
2006-09-21 00:36:00,104.0,104.02,104.0,104.02,14638169.0
2006-09-21 00:37:00,104.025,104.032,104.018,104.03,62780626.0
2006-09-21 00:39:00,104.025,104.029,104.008,104.012,68789842.0
2006-09-21 00:40:00,104.015,104.015,103.955,103.995,79416365.0
2006-09-21 00:41:00,103.995,104.02,103.985,104.0,105692227.0
2006-09-21 00:42:00,104.0,104.03,103.985,103.99,125080824.0
2006-09-21 00:43:00,104.025,104.05,104.025,104.05,29978436.0
2006-09-21 00:44:00,104.05,104.062,104.042,104.053,22856384.0
2006-09-21 00:45:00,104.06,104.061,104.042,104.06,68897357.0
2006-09-21 00:47:00,104.052,104.065,104.052,104.055,66539542.0
2006-09-21 00:48:00,104.055,104.06,104.045,104.055,102780518.0
2006-09-21 00:49:00,104.055,104.06,104.052,104.052,54771920.0
2006-09-21 00:50:00,104.05,104.077,104.017,104.057,107629784.0
2006-09-21 00:51:00,104.063,104.065,104.05,104.065,72246880.0
2006-09-21 00:52:00,104.062,104.076,104.062,104.075,113206002.0
2006-09-21 00:53:00,104.073,104.1,104.07,104.1,108632908.0
2006-09-21 00:54:00,104.078,104.105,104.077,104.085,20553355.0
2006-09-21 00:55:00,104.11,104.11,104.088,104.1,93056951.0
2006-09-21 00:56:00,104.095,104.105,104.093,104.105,20800354.0
2006-09-21 00:57:00,104.08,104.082,104.015,104.082,101433177.0
2006-09-21 00:58:00,104.085,104.085,104.05,104.05,61094389.0
2006-09-21 00:59:00,104.045,104.08,104.045,104.08,32756385.0
2006-09-21 01:00:00,104.08,104.09,104.037,104.09,80047362.0
2006-09-21 01:01:00,104.088,104.09,104.07,104.087,52769040.0
2006-09-21 01:03:00,104.09,104.103,104.087,104.087,74398995.0
2006-09-21 01:04:00,104.095,104.095,104.065,104.09,116798447.0
2006-09-21 01:06:00,104.083,104.09,104.06,104.09,26514998.0
2006-09-21 01:07:00,104.08,104.08,104.04,104.08,45472391.0
2006-09-21 01:08:00,104.08,104.08,104.05,104.05,69117790.0
2006-09-21 01:09:00,104.045,104.068,104.045,104.068,28531993.0
2006-09-21 01:10:00,104.063,104.075,104.048,104.07,149068439.0
2006-09-21 01:11:00,104.07,104.07,104.037,104.055,35848109.0
2006-09-21 01:13:00,104.035,104.058,104.02,104.047,53475987.0
2006-09-21 01:14:00,104.043,104.08,104.043,104.08,28260403.0
2006-09-21 01:15:00,104.075,104.075,104.058,104.058,104312636.0
2006-09-21 01:16:00,104.05,104.103,104.05,104.09,43456778.0
2006-09-21 01:19:00,104.09,104.09,104.078,104.078,27152914.0
2006-09-21 01:20:00,104.087,104.087,104.063,104.082,17239126.0
2006-09-21 01:21:00,104.09,104.09,104.068,104.073,35102801.0
2006-09-21 01:22:00,104.067,104.086,104.067,104.08,80435511.0
2006-09-21 01:23:00,104.073,104.08,104.052,104.08,90650184.0
2006-09-21 01:24:00,104.08,104.08,104.054,104.055,52837916.0
2006-09-21 01:25:00,104.052,104.096,104.035,104.035,137449573.0
2006-09-21 01:28:00,104.07,104.085,104.07,104.078,90846631.0
2006-09-21 01:29:00,104.075,104.09,104.073,104.085,53725836.0
2006-09-21 01:30:00,104.07,104.095,104.065,104.065,33928747.0
2006-09-21 01:31:00,104.065,104.085,104.065,104.085,32549010.0
2006-09-21 01:33:00,104.09,104.09,104.071,104.075,30861407.0
2006-09-21 01:36:00,104.07,104.085,104.07,104.085,67653609.0
2006-09-21 01:37:00,104.095,104.095,104.067,104.07,19219541.0
2006-09-21 01:38:00,104.063,104.063,104.035,104.035,54231790.0
2006-09-21 01:39:00,104.06,104.06,104.037,104.06,136034827.0
2006-09-21 01:40:00,104.053,104.053,104.045,104.045,9327661.0
2006-09-21 01:41:00,104.042,104.043,104.03,104.03,53475640.0
2006-09-21 01:42:00,104.025,104.045,104.025,104.045,8631700.0
2006-09-21 01:43:00,104.05,104.05,104.005,104.035,34442470.0
2006-09-21 01:44:00,104.045,104.045,103.98,103.98,69294276.0
2006-09-21 01:45:00,103.975,104.02,103.975,104.02,62696285.0
2006-09-21 01:46:00,104.017,104.017,103.97,103.97,155278035.0
2006-09-21 01:47:00,103.985,103.985,103.932,103.97,42156367.0
2006-09-21 01:48:00,103.965,104.005,103.96,103.96,98348923.0
2006-09-21 01:49:00,103.975,103.977,103.952,103.97,144741552.0
2006-09-21 01:50:00,103.98,104.01,103.96,103.975,41893662.0
2006-09-21 01:51:00,103.968,103.98,103.968,103.98,15542699.0
2006-09-21 01:52:00,103.973,103.975,103.953,103.975,101436407.0
2006-09-21 01:53:00,103.98,103.98,103.96,103.97,27785132.0
2006-09-21 01:54:00,103.97,103.97,103.95,103.95,64057517.0
2006-09-21 01:55:00,103.955,103.955,103.873,103.905,47151490.0
2006-09-21 01:56:00,103.908,103.935,103.89,103.935,77136591.0
2006-09-21 01:57:00,103.933,103.94,103.925,103.935,74579946.0
2006-09-21 01:58:00,103.933,103.938,103.93,103.935,138591403.0
2006-09-21 01:59:00,103.93,103.956,103.93,103.93,81704674.0
2006-09-21 02:00:00,103.93,103.96,103.93,103.94,83576795.0
2006-09-21 02:01:00,103.965,103.965,103.933,103.943,134855899.0
2006-09-21 02:02:00,103.945,103.96,103.923,103.923,68509965.0
2006-09-21 02:03:00,103.925,103.938,103.925,103.938,31612354.0
2006-09-21 02:04:00,103.935,103.936,103.897,103.925,48579735.0
2006-09-21 02:05:00,103.92,103.965,103.92,103.96,64973644.0
2006-09-21 02:06:00,103.94,103.97,103.94,103.97,28436325.0
2006-09-21 02:07:00,103.975,103.983,103.971,103.983,97977789.0
2006-09-21 02:08:00,103.97,103.985,103.968,103.968,15760189.0
2006-09-21 02:09:00,103.975,103.985,103.968,103.98,42087263.0
2006-09-21 02:10:00,103.97,103.97,103.953,103.965,137573948.0
2006-09-21 02:11:00,103.97,103.97,103.945,103.945,96515135.0
2006-09-21 02:12:00,103.95,103.975,103.95,103.975,42876695.0
2006-09-21 02:13:00,103.97,103.97,103.949,103.967,149795514.0
2006-09-21 02:14:00,103.97,103.97,103.945,103.965,64363294.0
2006-09-21 02:15:00,103.98,103.98,103.955,103.955,71407949.0
2006-09-21 02:16:00,103.945,103.954,103.935,103.95,34748253.0
2006-09-21 02:17:00,103.945,103.945,103.93,103.935,8062488.0
2006-09-21 02:18:00,103.94,103.95,103.912,103.912,50784082.0
2006-09-21 02:19:00,103.915,103.933,103.915,103.933,8758367.0
2006-09-21 02:20:00,103.94,103.965,103.897,103.94,133774042.0
2006-09-21 02:21:00,103.915,103.958,103.895,103.903,52555278.0
2006-09-21 02:22:00,103.91,103.935,103.9,103.935,18665185.0
2006-09-21 02:23:00,103.925,103.94,103.925,103.94,64554969.0
2006-09-21 02:24:00,103.925,103.93,103.92,103.92,28346424.0
2006-09-21 02:25:00,103.91,103.935,103.897,103.905,40622998.0
2006-09-21 02:26:00,103.925,103.932,103.873,103.91,33056348.0
2006-09-21 02:27:00,103.925,103.925,103.895,103.903,44395428.0
2006-09-21 02:28:00,103.905,103.927,103.875,103.925,32513245.0
2006-09-21 02:29:00,103.925,103.95,103.925,103.95,32089990.0
2006-09-21 02:30:00,103.945,103.946,103.925,103.935,56499986.0
2006-09-21 02:31:00,103.938,103.938,103.89,103.89,96985835.0
2006-09-21 02:32:00,103.905,103.905,103.87,103.875,47727189.0
2006-09-21 02:33:00,103.873,103.898,103.86,103.87,64047090.0
2006-09-21 02:34:00,103.845,103.897,103.845,103.872,147004888.0
2006-09-21 02:35:00,103.875,103.9,103.875,103.88,58526714.0
2006-09-21 02:36:00,103.88,103.895,103.862,103.873,97232847.0
2006-09-21 02:37:00,103.9,103.9,103.867,103.867,79718050.0
2006-09-21 02:38:00,103.873,103.885,103.838,103.86,33364510.0
2006-09-21 02:39:00,103.852,103.897,103.833,103.897,17940604.0
2006-09-21 02:40:00,103.888,103.92,103.888,103.91,29462796.0
2006-09-21 02:41:00,103.905,103.915,103.89,103.89,29395940.0
2006-09-21 02:42:00,103.905,103.905,103.875,103.875,12932804.0
2006-09-21 02:43:00,103.89,103.892,103.863,103.875,47791461.0
2006-09-21 02:44:00,103.868,103.905,103.865,103.905,95708449.0
2006-09-21 02:45:00,103.91,103.918,103.883,103.883,28325553.0
2006-09-21 02:46:00,103.887,103.898,103.873,103.875,52427438.0
2006-09-21 02:47:00,103.885,103.885,103.789,103.8,71935125.0
2006-09-21 02:48:00,103.775,103.845,103.775,103.83,32815917.0
2006-09-21 02:49:00,103.83,103.83,103.8,103.813,142186600.0
2006-09-21 02:50:00,103.808,103.86,103.808,103.855,27863273.0
2006-09-21 02:51:00,103.85,103.86,103.835,103.85,75911904.0
2006-09-21 02:52:00,103.85,103.87,103.835,103.87,44471776.0
2006-09-21 02:53:00,103.88,103.88,103.839,103.853,27749867.0
2006-09-21 02:54:00,103.855,103.97,103.83,103.948,133065082.0
2006-09-21 02:55:00,103.94,103.955,103.865,103.895,116009582.0
2006-09-21 02:56:00,103.887,103.907,103.88,103.9,79004989.0
2006-09-21 02:57:00,103.9,103.9,103.87,103.88,31437999.0
2006-09-21 02:58:00,103.877,103.89,103.85,103.888,55342464.0
2006-09-21 02:59:00,103.89,103.89,103.867,103.89,77176401.0
2006-09-21 03:00:00,103.89,103.908,103.873,103.905,30653550.0
2006-09-21 03:01:00,103.92,103.92,103.875,103.915,64303113.0
2006-09-21 03:02:00,103.912,103.912,103.87,103.87,99880826.0
2006-09-21 03:03:00,103.895,103.895,103.85,103.875,19291739.0
2006-09-21 03:04:00,103.88,103.88,103.825,103.85,89875362.0
2006-09-21 03:05:00,103.855,103.855,103.835,103.838,22236670.0
2006-09-21 03:06:00,103.85,103.865,103.829,103.833,104004700.0
2006-09-21 03:07:00,103.835,103.847,103.835,103.842,121478705.0
2006-09-21 03:08:00,103.845,103.865,103.84,103.843,78163885.0
2006-09-21 03:09:00,103.835,103.87,103.802,103.87,23190150.0
2006-09-21 03:10:00,103.872,103.88,103.872,103.875,53777048.0
2006-09-21 03:11:00,103.875,103.895,103.875,103.895,107770283.0
2006-09-21 03:12:00,103.895,103.924,103.885,103.902,63364958.0
2006-09-21 03:13:00,103.905,103.905,103.89,103.9,28716473.0
2006-09-21 03:14:00,103.9,103.915,103.9,103.9,70526520.0
2006-09-21 03:15:00,103.893,103.925,103.893,103.92,25166688.0
2006-09-21 03:16:00,103.92,103.935,103.92,103.935,33253949.0
2006-09-21 03:17:00,103.92,103.93,103.915,103.92,115345653.0
2006-09-21 03:18:00,103.92,103.921,103.89,103.905,106673624.0
2006-09-21 03:19:00,103.905,103.905,103.846,103.875,74618406.0
2006-09-21 03:20:00,103.882,103.899,103.865,103.875,70647883.0
2006-09-21 03:21:00,103.88,103.9,103.87,103.88,92297520.0
2006-09-21 03:22:00,103.89,103.91,103.88,103.895,64829232.0
2006-09-21 03:23:00,103.9,103.918,103.87,103.87,14356776.0
2006-09-21 03:24:00,103.915,103.915,103.885,103.885,64622615.0
2006-09-21 03:25:00,103.84,103.915,103.84,103.9,38890611.0
2006-09-21 03:27:00,103.9,103.91,103.897,103.905,202131703.0
2006-09-21 03:28:00,103.918,103.928,103.918,103.925,31966018.0
2006-09-21 03:29:00,103.92,103.963,103.92,103.96,99502593.0
2006-09-21 03:30:00,103.96,103.965,103.947,103.95,115130647.0
2006-09-21 03:31:00,103.95,103.963,103.95,103.963,67518965.0
2006-09-21 03:32:00,103.97,103.995,103.96,103.98,83854785.0
2006-09-21 03:33:00,103.983,103.983,103.95,103.953,53818858.0
2006-09-21 03:34:00,103.955,103.959,103.948,103.955,71863854.0
2006-09-21 03:35:00,103.96,103.96,103.92,103.95,49632687.0
2006-09-21 03:36:00,103.965,103.965,103.92,103.92,74668198.0
2006-09-21 03:37:00,103.925,103.94,103.907,103.923,45128097.0
2006-09-21 03:38:00,103.93,103.93,103.915,103.93,46559224.0
2006-09-21 03:39:00,103.923,103.935,103.917,103.917,82335947.0
2006-09-21 03:40:00,103.925,103.925,103.9,103.925,61531177.0
2006-09-21 03:41:00,103.93,103.93,103.89,103.91,167058489.0
2006-09-21 03:42:00,103.898,103.93,103.898,103.907,30686648.0
2006-09-21 03:43:00,103.875,103.925,103.87,103.915,61963431.0
2006-09-21 03:44:00,103.915,103.93,103.907,103.915,35803088.0
2006-09-21 03:45:00,103.92,103.93,103.905,103.91,32995271.0
2006-09-21 03:46:00,103.9,103.92,103.875,103.885,137501471.0
2006-09-21 03:47:00,103.88,103.88,103.87,103.87,26083374.0
2006-09-21 03:48:00,103.885,103.887,103.875,103.885,108655486.0
2006-09-21 03:50:00,103.885,103.898,103.85,103.85,31231305.0
2006-09-21 03:51:00,103.862,103.915,103.862,103.915,24234486.0
2006-09-21 03:52:00,103.915,103.915,103.9,103.91,72978296.0
2006-09-21 03:53:00,103.913,103.913,103.892,103.892,74192696.0
2006-09-21 03:54:00,103.89,103.92,103.89,103.895,44602600.0
2006-09-21 03:55:00,103.9,103.91,103.88,103.91,42523763.0
2006-09-21 03:56:00,103.905,103.915,103.885,103.885,23336318.0
2006-09-21 03:57:00,103.888,103.927,103.869,103.915,23324225.0
2006-09-21 03:58:00,103.923,103.93,103.92,103.925,74664989.0
2006-09-21 03:59:00,103.93,103.94,103.905,103.93,102143198.0
2006-09-21 04:00:00,103.93,103.941,103.893,103.935,33335780.0
2006-09-21 04:01:00,103.923,103.94,103.92,103.925,55528522.0
2006-09-21 04:02:00,103.915,103.93,103.915,103.925,110798025.0
2006-09-21 04:03:00,103.925,103.94,103.922,103.94,47889155.0
2006-09-21 04:04:00,103.935,103.936,103.912,103.912,61684148.0
2006-09-21 04:05:00,103.91,103.94,103.91,103.932,52131510.0
2006-09-21 04:06:00,103.935,103.94,103.935,103.94,11816348.0
2006-09-21 04:07:00,103.935,103.935,103.92,103.935,47478656.0
2006-09-21 04:08:00,103.905,103.933,103.905,103.922,119872509.0
2006-09-21 04:09:00,103.925,103.945,103.925,103.925,71979396.0
2006-09-21 04:10:00,103.92,103.922,103.913,103.92,82894431.0
2006-09-21 04:11:00,103.935,103.94,103.908,103.91,34579051.0
2006-09-21 04:12:00,103.905,103.94,103.905,103.94,61309907.0
2006-09-21 04:13:00,103.935,103.94,103.93,103.933,49632370.0
2006-09-21 04:14:00,103.933,103.945,103.913,103.913,25724771.0
2006-09-21 04:15:00,103.93,103.94,103.93,103.94,57446061.0
2006-09-21 04:17:00,103.935,103.943,103.927,103.935,175165436.0
2006-09-21 04:18:00,103.922,103.922,103.9,103.91,29801063.0
2006-09-21 04:19:00,103.903,103.915,103.902,103.902,20957264.0
2006-09-21 04:20:00,103.91,103.919,103.905,103.905,32625766.0
2006-09-21 04:21:00,103.85,103.91,103.85,103.91,50923165.0
2006-09-21 04:22:00,103.915,103.925,103.877,103.925,57273960.0
2006-09-21 04:23:00,103.92,103.933,103.92,103.927,50300000.0
2006-09-21 04:24:00,103.922,103.93,103.92,103.925,57698814.0
2006-09-21 04:25:00,103.925,103.925,103.9,103.907,52222987.0
2006-09-21 04:26:00,103.912,103.912,103.885,103.91,39279164.0
2006-09-21 04:27:00,103.91,103.91,103.885,103.885,150706476.0
2006-09-21 04:28:00,103.91,103.91,103.9,103.9,15493282.0
2006-09-21 04:29:00,103.91,103.925,103.88,103.88,64043545.0
2006-09-21 04:30:00,103.885,103.89,103.88,103.885,39644712.0
2006-09-21 04:31:00,103.89,103.89,103.88,103.88,37057408.0
2006-09-21 04:32:00,103.88,103.884,103.84,103.88,80348927.0
2006-09-21 04:33:00,103.877,103.895,103.87,103.875,40806453.0
2006-09-21 04:34:00,103.875,103.885,103.855,103.865,93058841.0
2006-09-21 04:36:00,103.867,103.878,103.79,103.86,45405179.0
2006-09-21 04:38:00,103.863,103.88,103.86,103.86,72156109.0
2006-09-21 04:39:00,103.863,103.863,103.83,103.847,96247127.0
2006-09-21 04:40:00,103.855,103.855,103.82,103.84,100081691.0
2006-09-21 04:41:00,103.835,103.835,103.827,103.83,46730904.0
2006-09-21 04:42:00,103.83,103.85,103.83,103.83,85571021.0
2006-09-21 04:43:00,103.84,103.84,103.825,103.825,83824557.0
2006-09-21 04:44:00,103.835,103.845,103.835,103.845,84007422.0
2006-09-21 04:45:00,103.85,103.85,103.835,103.835,89443408.0
2006-09-21 04:46:00,103.845,103.87,103.845,103.855,29477167.0
2006-09-21 04:48:00,103.853,103.856,103.843,103.843,57966623.0
2006-09-21 04:49:00,103.845,103.855,103.84,103.845,13984037.0
2006-09-21 04:51:00,103.835,103.86,103.835,103.84,52802899.0
2006-09-21 04:52:00,103.83,103.845,103.825,103.838,67087442.0
2006-09-21 04:53:00,103.83,103.84,103.83,103.84,111114708.0
2006-09-21 04:54:00,103.855,103.855,103.83,103.84,129723927.0
2006-09-21 04:55:00,103.84,103.849,103.805,103.849,112396970.0
2006-09-21 04:56:00,103.848,103.855,103.825,103.855,41721045.0
2006-09-21 04:57:00,103.845,103.845,103.815,103.83,103775458.0
2006-09-21 04:58:00,103.835,103.835,103.818,103.818,39379479.0
2006-09-21 04:59:00,103.828,103.83,103.82,103.83,128595920.0
2006-09-21 05:00:00,103.82,103.832,103.82,103.83,24307609.0
2006-09-21 05:01:00,103.842,103.859,103.842,103.85,75098242.0
2006-09-21 05:02:00,103.852,103.852,103.82,103.835,117950678.0
2006-09-21 05:03:00,103.79,103.86,103.79,103.86,50574760.0
2006-09-21 05:04:00,103.86,103.86,103.85,103.86,78084647.0
2006-09-21 05:05:00,103.85,103.85,103.818,103.825,54139257.0
2006-09-21 05:06:00,103.827,103.85,103.797,103.85,115565931.0
2006-09-21 05:07:00,103.85,103.865,103.812,103.865,54004544.0
2006-09-21 05:08:00,103.865,103.93,103.85,103.85,88055659.0
2006-09-21 05:09:00,103.842,103.89,103.835,103.867,115463835.0
2006-09-21 05:10:00,103.872,103.872,103.853,103.853,42123834.0
2006-09-21 05:11:00,103.86,103.86,103.799,103.86,97057934.0
2006-09-21 05:12:00,103.855,103.86,103.833,103.86,87813736.0
2006-09-21 05:13:00,103.827,103.855,103.827,103.855,137622938.0
2006-09-21 05:14:00,103.798,103.873,103.798,103.83,82313364.0
2006-09-21 05:15:00,103.833,103.86,103.831,103.86,96518016.0
2006-09-21 05:16:00,103.86,103.865,103.805,103.805,92453575.0
2006-09-21 05:17:00,103.855,103.855,103.838,103.84,63451161.0
2006-09-21 05:18:00,103.83,103.844,103.815,103.815,93462267.0
2006-09-21 05:19:00,103.812,103.845,103.811,103.825,93696949.0
2006-09-21 05:20:00,103.825,103.835,103.825,103.83,30571731.0
2006-09-21 05:21:00,103.84,103.84,103.812,103.813,116635742.0
2006-09-21 05:22:00,103.81,103.835,103.81,103.82,69879427.0
2006-09-21 05:23:00,103.81,103.845,103.81,103.84,98614411.0
2006-09-21 05:24:00,103.835,103.84,103.828,103.84,127798685.0
2006-09-21 05:25:00,103.815,103.865,103.8,103.865,128336674.0
2006-09-21 05:26:00,103.86,103.87,103.845,103.865,65535936.0
2006-09-21 05:27:00,103.868,103.868,103.84,103.855,70288475.0
2006-09-21 05:28:00,103.852,103.86,103.852,103.857,70377042.0
2006-09-21 05:29:00,103.853,103.865,103.853,103.857,19653178.0
2006-09-21 05:30:00,103.855,103.855,103.83,103.845,39663520.0
2006-09-21 05:31:00,103.825,103.845,103.825,103.845,141234193.0
2006-09-21 05:32:00,103.84,103.856,103.835,103.847,35309684.0
2006-09-21 05:33:00,103.86,103.88,103.833,103.86,77407532.0
2006-09-21 05:34:00,103.865,103.872,103.835,103.872,108946370.0
2006-09-21 05:35:00,103.865,103.91,103.865,103.875,54509322.0
2006-09-21 05:36:00,103.88,103.88,103.855,103.872,77681242.0
2006-09-21 05:37:00,103.872,103.872,103.85,103.85,174928623.0
2006-09-21 05:39:00,103.855,103.887,103.855,103.87,28049553.0
2006-09-21 05:40:00,103.855,103.88,103.855,103.86,83838699.0
2006-09-21 05:41:00,103.855,103.885,103.855,103.865,32213690.0
2006-09-21 05:42:00,103.87,103.895,103.87,103.88,75990320.0
2006-09-21 05:43:00,103.885,103.885,103.855,103.88,66280937.0
2006-09-21 05:44:00,103.885,103.885,103.86,103.875,38252438.0
2006-09-21 05:45:00,103.875,103.895,103.875,103.883,90020143.0
2006-09-21 05:46:00,103.89,103.893,103.87,103.875,106259813.0
2006-09-21 05:47:00,103.875,103.899,103.875,103.89,103004352.0
2006-09-21 05:48:00,103.895,103.905,103.89,103.9,29682160.0
2006-09-21 05:49:00,103.895,103.895,103.88,103.88,9094033.0
2006-09-21 05:50:00,103.865,103.875,103.85,103.865,64611924.0
2006-09-21 05:51:00,103.865,103.885,103.86,103.86,33117896.0
2006-09-21 05:52:00,103.87,103.9,103.855,103.875,80463180.0
2006-09-21 05:53:00,103.865,103.91,103.865,103.88,72782914.0
2006-09-21 05:54:00,103.883,103.898,103.867,103.885,33850910.0
2006-09-21 05:55:00,103.885,103.913,103.865,103.89,69762199.0
2006-09-21 05:57:00,103.88,103.91,103.88,103.91,39614298.0
2006-09-21 05:58:00,103.91,103.915,103.898,103.91,30743184.0
2006-09-21 05:59:00,103.905,103.907,103.9,103.905,138345667.0
2006-09-21 06:00:00,103.915,103.93,103.89,103.903,48308004.0
2006-09-21 06:01:00,103.905,103.936,103.905,103.905,68517756.0
2006-09-21 06:02:00,103.898,103.911,103.88,103.9,125043867.0
2006-09-21 06:03:00,103.9,103.9,103.865,103.865,48694594.0
2006-09-21 06:04:00,103.86,103.873,103.86,103.872,128778060.0
2006-09-21 06:07:00,103.883,103.888,103.86,103.883,60513298.0
2006-09-21 06:08:00,103.865,103.885,103.855,103.875,97801523.0
2006-09-21 06:09:00,103.873,103.88,103.87,103.875,51922345.0
2006-09-21 06:10:00,103.878,103.882,103.861,103.862,8652785.0
2006-09-21 06:11:00,103.87,103.89,103.868,103.89,74323098.0
2006-09-21 06:12:00,103.88,103.895,103.86,103.875,131859383.0
2006-09-21 06:13:00,103.865,103.891,103.865,103.875,383313304.0
2006-09-21 06:14:00,103.873,103.89,103.873,103.88,20778855.0
2006-09-21 06:15:00,103.875,103.875,103.843,103.868,77118968.0
2006-09-21 06:17:00,103.88,103.88,103.86,103.865,64831922.0
2006-09-21 06:18:00,103.865,103.865,103.812,103.86,142659106.0
2006-09-21 06:19:00,103.86,103.86,103.836,103.847,82551661.0
2006-09-21 06:20:00,103.852,103.87,103.852,103.86,47000364.0
2006-09-21 06:21:00,103.86,103.86,103.84,103.855,24782803.0
2006-09-21 06:22:00,103.847,103.86,103.847,103.855,66344458.0
2006-09-21 06:23:00,103.85,103.87,103.85,103.87,58797746.0
2006-09-21 06:24:00,103.86,103.86,103.84,103.84,220120317.0
2006-09-21 06:25:00,103.85,103.855,103.84,103.84,197848565.0
2006-09-21 06:26:00,103.85,103.87,103.845,103.85,65319011.0
2006-09-21 06:27:00,103.853,103.87,103.823,103.87,112941114.0
2006-09-21 06:29:00,103.875,103.885,103.871,103.883,92616590.0
2006-09-21 06:30:00,103.867,103.885,103.865,103.885,120024644.0
2006-09-21 06:31:00,103.88,103.884,103.875,103.877,101669418.0
2006-09-21 06:32:00,103.89,103.89,103.865,103.88,67169593.0
2006-09-21 06:33:00,103.883,103.89,103.88,103.885,75631862.0
2006-09-21 06:36:00,103.895,103.895,103.895,103.895,1182382.0
2006-09-21 06:37:00,103.89,103.895,103.88,103.895,21472194.0
2006-09-21 06:38:00,103.895,103.895,103.863,103.883,72135799.0
2006-09-21 06:39:00,103.885,103.91,103.832,103.875,151681814.0
2006-09-21 06:40:00,103.875,103.895,103.87,103.895,36286687.0
2006-09-21 06:42:00,103.9,103.9,103.89,103.895,38393897.0
2006-09-21 06:43:00,103.9,103.9,103.84,103.88,13473822.0
2006-09-21 06:44:00,103.88,103.88,103.85,103.875,71986659.0
2006-09-21 06:45:00,103.875,103.875,103.845,103.873,255486044.0
2006-09-21 06:46:00,103.88,103.881,103.865,103.865,50073412.0
2006-09-21 06:48:00,103.855,103.9,103.845,103.877,138678099.0
2006-09-21 06:49:00,103.885,103.91,103.825,103.91,22612299.0
2006-09-21 06:50:00,103.905,103.91,103.9,103.91,178324662.0
2006-09-21 06:51:00,103.88,103.91,103.88,103.903,59688166.0
2006-09-21 06:52:00,103.903,103.903,103.87,103.89,133985496.0
2006-09-21 06:53:00,103.873,103.895,103.855,103.875,73187071.0
2006-09-21 06:54:00,103.89,103.89,103.865,103.865,50701994.0
2006-09-21 06:56:00,103.87,103.885,103.856,103.885,106782981.0
2006-09-21 06:57:00,103.895,103.902,103.893,103.895,60206984.0
2006-09-21 06:58:00,103.89,103.918,103.89,103.915,47853799.0
2006-09-21 06:59:00,103.913,103.913,103.897,103.902,79352342.0
2006-09-21 07:00:00,103.885,103.915,103.885,103.905,52397036.0
2006-09-21 07:01:00,103.9,103.91,103.87,103.9,57236089.0
2006-09-21 07:02:00,103.9,103.915,103.88,103.915,99011078.0
2006-09-21 07:03:00,103.92,103.921,103.909,103.91,93298402.0
2006-09-21 07:04:00,103.92,103.922,103.915,103.915,40017746.0
2006-09-21 07:05:00,103.91,103.927,103.91,103.925,123610276.0
2006-09-21 07:06:00,103.93,103.93,103.91,103.915,123910732.0
2006-09-21 07:07:00,103.907,103.932,103.907,103.925,224946428.0
2006-09-21 07:08:00,103.923,103.926,103.878,103.92,27372334.0
2006-09-21 07:09:00,103.925,103.925,103.89,103.89,150685835.0
2006-09-21 07:10:00,103.895,103.901,103.837,103.88,56780466.0
2006-09-21 07:11:00,103.89,103.89,103.84,103.865,108008708.0
2006-09-21 07:12:00,103.875,103.875,103.833,103.86,17036252.0
2006-09-21 07:13:00,103.85,103.865,103.815,103.865,125719961.0
2006-09-21 07:14:00,103.86,103.872,103.833,103.872,30081987.0
2006-09-21 07:15:00,103.875,103.883,103.853,103.883,29766500.0
2006-09-21 07:16:00,103.883,103.92,103.883,103.92,33320049.0
2006-09-21 07:17:00,103.915,103.915,103.875,103.895,127476115.0
2006-09-21 07:18:00,103.895,103.895,103.885,103.895,37666926.0
2006-09-21 07:19:00,103.892,103.903,103.872,103.9,40975458.0
2006-09-21 07:20:00,103.892,103.938,103.892,103.915,22204825.0
2006-09-21 07:21:00,103.895,103.945,103.895,103.945,23403627.0
2006-09-21 07:22:00,103.955,103.955,103.92,103.94,28038133.0
2006-09-21 07:24:00,103.935,103.94,103.93,103.94,107552977.0
2006-09-21 07:25:00,103.935,103.945,103.933,103.945,23401857.0
2006-09-21 07:26:00,103.942,103.954,103.94,103.95,92506425.0
2006-09-21 07:27:00,103.95,103.955,103.932,103.955,105898693.0
2006-09-21 07:28:00,103.94,103.95,103.885,103.905,27161837.0
2006-09-21 07:29:00,103.9,103.915,103.9,103.915,93267808.0
2006-09-21 07:30:00,103.897,103.915,103.895,103.915,50574521.0
2006-09-21 07:31:00,103.91,103.92,103.91,103.92,87263172.0
2006-09-21 07:33:00,103.92,103.935,103.92,103.935,26192262.0
2006-09-21 07:34:00,103.925,103.935,103.903,103.935,14172160.0
2006-09-21 07:36:00,103.933,103.945,103.928,103.935,78183410.0
2006-09-21 07:37:00,103.945,103.945,103.92,103.92,118597196.0
2006-09-21 07:38:00,103.925,103.935,103.918,103.92,85264236.0
2006-09-21 07:39:00,103.93,103.935,103.92,103.935,74748826.0
2006-09-21 07:40:00,103.92,103.935,103.92,103.925,28286205.0
2006-09-21 07:41:00,103.925,103.925,103.9,103.91,35941361.0
2006-09-21 07:42:00,103.913,103.913,103.897,103.897,36305231.0
2006-09-21 07:43:00,103.895,103.895,103.83,103.84,64955196.0
2006-09-21 07:44:00,103.88,103.895,103.85,103.895,127141165.0
2006-09-21 07:45:00,103.89,103.9,103.85,103.885,61701544.0
2006-09-21 07:46:00,103.883,103.883,103.868,103.88,77218662.0
2006-09-21 07:47:00,103.885,103.885,103.858,103.875,161678045.0
2006-09-21 07:48:00,103.86,103.895,103.845,103.883,135157377.0
2006-09-21 07:49:00,103.885,103.905,103.885,103.9,70131555.0
2006-09-21 07:50:00,103.895,103.9,103.865,103.9,179324678.0
2006-09-21 07:51:00,103.9,103.9,103.864,103.88,31961202.0
2006-09-21 07:52:00,103.88,103.905,103.88,103.905,64854075.0
2006-09-21 07:53:00,103.902,103.902,103.865,103.89,78988166.0
2006-09-21 07:54:00,103.9,103.906,103.875,103.905,110986603.0
2006-09-21 07:55:00,103.903,103.903,103.87,103.87,177846302.0
2006-09-21 07:56:00,103.87,103.91,103.87,103.91,22596096.0
2006-09-21 07:57:00,103.91,103.91,103.853,103.857,47559183.0
2006-09-21 07:58:00,103.855,103.885,103.855,103.885,56881314.0
2006-09-21 07:59:00,103.885,103.885,103.852,103.852,36335972.0
2006-09-21 08:00:00,103.86,103.883,103.86,103.875,60467346.0
2006-09-21 08:01:00,103.85,103.88,103.85,103.868,62883231.0
2006-09-21 08:02:00,103.852,103.87,103.851,103.87,43279730.0
2006-09-21 08:03:00,103.86,103.86,103.835,103.835,41640089.0
2006-09-21 08:04:00,103.84,103.84,103.81,103.81,56175573.0
2006-09-21 08:05:00,103.81,103.84,103.81,103.84,123541558.0
2006-09-21 08:06:00,103.84,103.85,103.815,103.85,17312040.0
2006-09-21 08:07:00,103.84,103.87,103.84,103.87,110712159.0
2006-09-21 08:08:00,103.86,103.86,103.825,103.84,128997901.0
2006-09-21 08:09:00,103.82,103.85,103.82,103.835,94716905.0
2006-09-21 08:10:00,103.835,103.85,103.797,103.85,99201322.0
2006-09-21 08:11:00,103.855,103.855,103.789,103.822,172804655.0
2006-09-21 08:12:00,103.83,103.83,103.8,103.82,112702426.0
2006-09-21 08:13:00,103.817,103.84,103.817,103.84,139722194.0
2006-09-21 08:14:00,103.845,103.863,103.845,103.847,92455621.0
2006-09-21 08:15:00,103.85,103.85,103.8,103.802,58083679.0
2006-09-21 08:16:00,103.805,103.82,103.76,103.783,11183344.0
2006-09-21 08:17:00,103.77,103.79,103.755,103.79,74628363.0
2006-09-21 08:18:00,103.79,103.835,103.79,103.822,33238556.0
2006-09-21 08:19:00,103.825,103.825,103.773,103.78,87979303.0
2006-09-21 08:20:00,103.79,103.802,103.765,103.802,155182428.0
2006-09-21 08:21:00,103.81,103.81,103.771,103.792,47729728.0
2006-09-21 08:22:00,103.795,103.82,103.772,103.792,96000374.0
2006-09-21 08:23:00,103.8,103.813,103.735,103.735,88370437.0
2006-09-21 08:24:00,103.78,103.785,103.728,103.785,43662182.0
2006-09-21 08:25:00,103.775,103.79,103.735,103.77,110844149.0
2006-09-21 08:26:00,103.77,103.77,103.74,103.76,76539806.0
2006-09-21 08:27:00,103.775,103.779,103.755,103.755,131632486.0
2006-09-21 08:28:00,103.77,103.8,103.77,103.785,58587290.0
2006-09-21 08:29:00,103.78,103.83,103.78,103.83,52109087.0
2006-09-21 08:30:00,103.805,103.842,103.805,103.82,92760713.0
2006-09-21 08:31:00,103.83,103.863,103.83,103.83,37815965.0
2006-09-21 08:32:00,103.835,103.843,103.805,103.825,26875918.0
2006-09-21 08:33:00,103.82,103.865,103.81,103.82,80220699.0
2006-09-21 08:34:00,103.83,103.857,103.83,103.857,22908145.0
2006-09-21 08:35:00,103.875,103.875,103.835,103.845,96847801.0
2006-09-21 08:36:00,103.84,103.875,103.84,103.875,39995899.0
2006-09-21 08:37:00,103.865,103.869,103.835,103.85,19641733.0
2006-09-21 08:38:00,103.85,103.868,103.85,103.865,32829857.0
2006-09-21 08:39:00,103.815,103.873,103.815,103.852,51678430.0
2006-09-21 08:40:00,103.885,103.885,103.86,103.875,55276493.0
2006-09-21 08:41:00,103.88,103.88,103.849,103.855,64333373.0
2006-09-21 08:42:00,103.865,103.868,103.848,103.85,46053117.0
2006-09-21 08:43:00,103.84,103.872,103.84,103.852,82517348.0
2006-09-21 08:44:00,103.857,103.885,103.815,103.87,53173244.0
2006-09-21 08:45:00,103.88,103.905,103.84,103.877,34357606.0
2006-09-21 08:46:00,103.873,103.89,103.84,103.89,152575100.0
2006-09-21 08:47:00,103.89,103.89,103.85,103.85,55631483.0
2006-09-21 08:48:00,103.89,103.918,103.845,103.918,36925379.0
2006-09-21 08:49:00,103.915,103.915,103.855,103.88,61164085.0
2006-09-21 08:50:00,103.865,103.885,103.845,103.865,51392877.0
2006-09-21 08:51:00,103.865,103.927,103.82,103.9,75956438.0
2006-09-21 08:52:00,103.89,103.91,103.88,103.893,63199673.0
2006-09-21 08:53:00,103.9,103.9,103.865,103.88,11654883.0
2006-09-21 08:54:00,103.88,103.925,103.88,103.925,55888169.0
2006-09-21 08:55:00,103.9,103.925,103.864,103.895,41812889.0
2006-09-21 08:56:00,103.892,103.928,103.853,103.9,54380443.0
2006-09-21 08:57:00,103.91,103.925,103.895,103.91,66451414.0
2006-09-21 08:58:00,103.915,103.915,103.87,103.875,93143968.0
2006-09-21 08:59:00,103.875,103.9,103.875,103.88,54278245.0
2006-09-21 09:00:00,103.89,103.9,103.875,103.875,14757365.0
2006-09-21 09:01:00,103.9,103.9,103.827,103.827,53359045.0
2006-09-21 09:02:00,103.863,103.863,103.805,103.853,97840809.0
2006-09-21 09:03:00,103.855,103.9,103.855,103.865,47222852.0
2006-09-21 09:04:00,103.88,103.9,103.858,103.9,51461746.0
2006-09-21 09:05:00,103.895,103.94,103.895,103.94,51467435.0
2006-09-21 09:06:00,103.94,103.975,103.905,103.975,75039742.0
2006-09-21 09:07:00,103.95,103.985,103.942,103.955,153422995.0
2006-09-21 09:08:00,103.955,103.99,103.955,103.99,51058047.0
2006-09-21 09:09:00,103.99,103.99,103.97,103.98,63317984.0
2006-09-21 09:10:00,103.985,103.985,103.95,103.965,54971440.0
2006-09-21 09:11:00,103.965,103.975,103.895,103.917,51648884.0
2006-09-21 09:12:00,103.895,103.95,103.89,103.89,58199494.0
2006-09-21 09:13:00,103.92,103.955,103.91,103.945,46265192.0
2006-09-21 09:14:00,103.95,103.97,103.95,103.955,32105723.0
2006-09-21 09:15:00,103.96,103.995,103.945,103.995,73302243.0
2006-09-21 09:16:00,103.995,104.04,103.995,104.01,48139304.0
2006-09-21 09:17:00,104.005,104.005,103.94,103.995,62208749.0
2006-09-21 09:18:00,103.985,103.997,103.945,103.985,86054039.0
2006-09-21 09:19:00,103.948,104.0,103.942,103.985,145259861.0
2006-09-21 09:20:00,103.945,104.0,103.945,103.98,90160596.0
2006-09-21 09:21:00,103.99,103.99,103.94,103.978,39325815.0
2006-09-21 09:22:00,103.97,104.0,103.955,103.975,67642646.0
2006-09-21 09:23:00,103.97,104.003,103.97,104.0,106069689.0
2006-09-21 09:24:00,104.003,104.015,103.97,104.015,68921018.0
2006-09-21 09:25:00,104.025,104.04,103.98,104.0,99716199.0
2006-09-21 09:26:00,103.945,104.035,103.916,104.035,59741417.0
2006-09-21 09:27:00,104.04,104.052,104.03,104.045,36346078.0
2006-09-21 09:28:00,104.04,104.08,104.005,104.063,69923944.0
2006-09-21 09:29:00,104.05,104.051,104.013,104.013,45629228.0
2006-09-21 09:30:00,104.013,104.04,104.01,104.04,79190763.0
2006-09-21 09:31:00,104.045,104.05,104.01,104.05,32674649.0
2006-09-21 09:32:00,104.053,104.053,104.01,104.05,116701412.0
2006-09-21 09:33:00,104.045,104.08,104.03,104.03,52793335.0
2006-09-21 09:34:00,104.058,104.058,104.005,104.04,48671618.0
2006-09-21 09:35:00,104.037,104.055,104.0,104.035,64452874.0
2006-09-21 09:36:00,104.045,104.13,104.045,104.1,51523300.0
2006-09-21 09:37:00,104.09,104.125,104.075,104.125,5796544.0
2006-09-21 09:38:00,104.12,104.13,104.1,104.13,24459712.0
2006-09-21 09:39:00,104.12,104.12,104.075,104.09,29036740.0
2006-09-21 09:40:00,104.085,104.14,104.053,104.088,114053497.0
2006-09-21 09:41:00,104.095,104.14,104.09,104.135,88039046.0
2006-09-21 09:42:00,104.14,104.14,104.035,104.035,57108113.0
2006-09-21 09:43:00,104.02,104.122,104.02,104.077,38039322.0
2006-09-21 09:44:00,104.095,104.115,104.095,104.108,50415574.0
2006-09-21 09:45:00,104.107,104.125,104.095,104.125,150401659.0
2006-09-21 09:46:00,104.11,104.12,104.07,104.12,101400714.0
2006-09-21 09:47:00,104.115,104.125,104.085,104.12,84972242.0
2006-09-21 09:48:00,104.107,104.131,104.09,104.13,143112055.0
2006-09-21 09:49:00,104.125,104.125,104.08,104.105,26637402.0
2006-09-21 09:50:00,104.11,104.11,104.1,104.105,29358252.0
2006-09-21 09:51:00,104.09,104.135,104.09,104.122,68744367.0
2006-09-21 09:52:00,104.12,104.156,104.12,104.15,130425240.0
2006-09-21 09:53:00,104.15,104.155,104.14,104.14,92026708.0
2006-09-21 09:54:00,104.15,104.17,104.135,104.17,88332963.0
2006-09-21 09:55:00,104.16,104.19,104.145,104.17,59619590.0
2006-09-21 09:56:00,104.185,104.235,104.15,104.172,102994722.0
2006-09-21 09:57:00,104.195,104.235,104.187,104.22,227571535.0
2006-09-21 09:58:00,104.212,104.25,104.168,104.215,48553548.0
2006-09-21 09:59:00,104.213,104.245,104.193,104.215,43027522.0
2006-09-21 10:00:00,104.23,104.235,104.19,104.2,60281119.0
2006-09-21 10:01:00,104.205,104.207,104.18,104.18,37601414.0
2006-09-21 10:02:00,104.2,104.2,104.155,104.19,88412708.0
2006-09-21 10:03:00,104.19,104.19,104.162,104.175,90717709.0
2006-09-21 10:04:00,104.175,104.195,104.162,104.195,49661184.0
2006-09-21 10:05:00,104.195,104.242,104.175,104.182,36030256.0
2006-09-21 10:06:00,104.19,104.195,104.175,104.19,87450624.0
2006-09-21 10:07:00,104.185,104.219,104.185,104.215,115584672.0
2006-09-21 10:08:00,104.223,104.231,104.218,104.225,135768920.0
2006-09-21 10:09:00,104.22,104.22,104.143,104.185,55870924.0
2006-09-21 10:10:00,104.185,104.202,104.173,104.202,67929442.0
2006-09-21 10:11:00,104.19,104.21,104.17,104.2,49470372.0
2006-09-21 10:12:00,104.2,104.21,104.15,104.2,28167648.0
2006-09-21 10:13:00,104.192,104.205,104.18,104.195,43325001.0
2006-09-21 10:14:00,104.215,104.225,104.195,104.195,114738167.0
2006-09-21 10:15:00,104.19,104.22,104.155,104.155,135036564.0
2006-09-21 10:16:00,104.2,104.215,104.16,104.17,55393205.0
2006-09-21 10:17:00,104.175,104.205,104.165,104.18,72747517.0
2006-09-21 10:18:00,104.19,104.2,104.18,104.2,10818206.0
2006-09-21 10:19:00,104.2,104.215,104.19,104.21,20794678.0
2006-09-21 10:20:00,104.185,104.196,104.16,104.16,54280067.0
2006-09-21 10:21:00,104.16,104.185,104.155,104.155,52282449.0
2006-09-21 10:22:00,104.15,104.17,104.13,104.17,21923662.0
2006-09-21 10:23:00,104.167,104.175,104.125,104.125,93987183.0
2006-09-21 10:24:00,104.125,104.16,104.095,104.13,111346942.0
2006-09-21 10:25:00,104.14,104.15,104.12,104.12,33767710.0
2006-09-21 10:26:00,104.14,104.17,104.085,104.16,37004142.0
2006-09-21 10:27:00,104.15,104.175,104.125,104.14,122986303.0
2006-09-21 10:28:00,104.132,104.132,104.1,104.1,44605437.0
2006-09-21 10:29:00,104.11,104.145,104.093,104.1,24975941.0
2006-09-21 10:30:00,104.142,104.145,104.068,104.115,68725245.0
2006-09-21 10:31:00,104.11,104.11,104.073,104.1,84112331.0
2006-09-21 10:32:00,104.11,104.127,104.11,104.127,9765163.0
2006-09-21 10:33:00,104.13,104.136,104.115,104.115,100429793.0
2006-09-21 10:34:00,104.113,104.14,104.113,104.12,39028521.0
2006-09-21 10:35:00,104.115,104.115,104.098,104.11,124124192.0
2006-09-21 10:36:00,104.103,104.115,104.1,104.115,95283831.0
2006-09-21 10:37:00,104.11,104.11,104.085,104.1,69461519.0
2006-09-21 10:38:00,104.11,104.112,104.07,104.095,71931300.0
2006-09-21 10:39:00,104.1,104.1,104.055,104.08,276659026.0
2006-09-21 10:40:00,104.085,104.11,104.085,104.11,37377107.0
2006-09-21 10:41:00,104.11,104.145,104.109,104.11,41655085.0
2006-09-21 10:42:00,104.11,104.13,104.09,104.13,46302351.0
2006-09-21 10:43:00,104.13,104.144,104.103,104.135,54790834.0
2006-09-21 10:44:00,104.14,104.151,104.1,104.125,32580619.0
2006-09-21 10:45:00,104.125,104.155,104.103,104.145,46282345.0
2006-09-21 10:46:00,104.135,104.16,104.115,104.16,113779666.0
2006-09-21 10:47:00,104.17,104.18,104.138,104.16,98862288.0
2006-09-21 10:48:00,104.155,104.155,104.1,104.1,65042720.0
2006-09-21 10:49:00,104.11,104.145,104.11,104.135,37273816.0
2006-09-21 10:50:00,104.135,104.135,104.08,104.105,19269815.0
2006-09-21 10:51:00,104.105,104.125,104.08,104.1,136260645.0
2006-09-21 10:52:00,104.102,104.135,104.102,104.125,12277097.0
2006-09-21 10:53:00,104.105,104.13,104.105,104.13,28277811.0
2006-09-21 10:54:00,104.13,104.13,104.048,104.048,48033378.0
2006-09-21 10:55:00,104.11,104.125,104.1,104.11,40372747.0
2006-09-21 10:56:00,104.108,104.113,104.09,104.097,61475812.0
2006-09-21 10:57:00,104.1,104.13,104.065,104.105,98932630.0
2006-09-21 10:58:00,104.075,104.12,104.075,104.1,20451304.0
2006-09-21 10:59:00,104.09,104.135,104.09,104.1,19751624.0
2006-09-21 11:00:00,104.095,104.14,104.05,104.122,62963725.0
2006-09-21 11:01:00,104.13,104.13,104.072,104.12,74519046.0
2006-09-21 11:02:00,104.12,104.14,104.09,104.115,59140062.0
2006-09-21 11:03:00,104.12,104.12,104.07,104.1,77863620.0
2006-09-21 11:04:00,104.095,104.11,104.09,104.09,52610271.0
2006-09-21 11:05:00,104.09,104.09,104.055,104.065,224882599.0
2006-09-21 11:06:00,104.055,104.06,104.042,104.06,31600639.0
2006-09-21 11:07:00,104.065,104.065,104.02,104.02,123094599.0
2006-09-21 11:08:00,104.025,104.04,103.995,104.04,43999223.0
2006-09-21 11:09:00,104.035,104.055,104.015,104.04,71254044.0
2006-09-21 11:10:00,104.033,104.08,104.033,104.065,60575298.0
2006-09-21 11:11:00,104.068,104.07,104.035,104.035,42428945.0
2006-09-21 11:12:00,104.04,104.06,104.02,104.06,41948151.0
2006-09-21 11:13:00,104.06,104.09,104.055,104.09,28520413.0
2006-09-21 11:14:00,104.083,104.083,104.025,104.05,194200523.0
2006-09-21 11:15:00,104.055,104.055,104.005,104.03,108960103.0
2006-09-21 11:16:00,104.04,104.04,104.01,104.035,20132498.0
2006-09-21 11:17:00,104.035,104.035,104.027,104.027,39429000.0
2006-09-21 11:18:00,104.02,104.065,104.0,104.065,94886990.0
2006-09-21 11:19:00,104.07,104.07,104.043,104.045,210050546.0
2006-09-21 11:20:00,104.07,104.08,104.055,104.065,61677586.0
2006-09-21 11:21:00,104.05,104.062,104.025,104.03,93287998.0
2006-09-21 11:22:00,104.04,104.06,104.01,104.013,65485483.0
2006-09-21 11:23:00,104.055,104.058,104.035,104.035,10750851.0
2006-09-21 11:24:00,104.06,104.06,104.0,104.025,123546479.0
2006-09-21 11:25:00,104.025,104.043,104.005,104.043,44121682.0
2006-09-21 11:26:00,104.045,104.045,103.99,104.008,92135953.0
2006-09-21 11:27:00,104.01,104.055,104.01,104.055,55145993.0
2006-09-21 11:28:00,104.055,104.057,103.999,104.025,134515439.0
2006-09-21 11:29:00,104.02,104.038,104.01,104.01,95451185.0
2006-09-21 11:30:00,104.015,104.053,103.995,104.015,45708656.0
2006-09-21 11:31:00,104.02,104.05,104.004,104.05,121811845.0
2006-09-21 11:32:00,104.055,104.055,104.007,104.05,51851485.0
2006-09-21 11:33:00,104.045,104.055,104.04,104.04,64536936.0
2006-09-21 11:34:00,104.035,104.06,104.01,104.025,142224513.0
2006-09-21 11:35:00,104.025,104.065,104.025,104.033,24613204.0
2006-09-21 11:36:00,104.033,104.06,104.03,104.03,67500284.0
2006-09-21 11:37:00,104.035,104.062,104.035,104.05,102349765.0
2006-09-21 11:38:00,104.06,104.061,104.045,104.06,38658049.0
2006-09-21 11:39:00,104.07,104.09,104.01,104.09,31210159.0
2006-09-21 11:40:00,104.09,104.09,104.055,104.09,49214773.0
2006-09-21 11:41:00,104.075,104.08,104.055,104.068,51102173.0
2006-09-21 11:42:00,104.085,104.095,104.038,104.095,28613907.0
2006-09-21 11:43:00,104.065,104.084,104.053,104.08,44765385.0
2006-09-21 11:44:00,104.08,104.105,104.065,104.105,83242820.0
2006-09-21 11:45:00,104.095,104.11,104.08,104.11,32687499.0
2006-09-21 11:46:00,104.11,104.11,104.065,104.09,68865093.0
2006-09-21 11:47:00,104.085,104.1,104.075,104.085,40015803.0
2006-09-21 11:48:00,104.095,104.095,104.075,104.09,36206252.0
2006-09-21 11:49:00,104.09,104.105,104.078,104.105,93346202.0
2006-09-21 11:50:00,104.105,104.107,104.073,104.073,33926054.0
2006-09-21 11:51:00,104.075,104.104,104.075,104.093,112233268.0
2006-09-21 11:53:00,104.095,104.099,104.05,104.065,43991447.0
2006-09-21 11:54:00,104.07,104.085,104.057,104.06,57373936.0
2006-09-21 11:55:00,104.07,104.07,104.02,104.057,94695869.0
2006-09-21 11:56:00,104.065,104.08,104.035,104.08,14276099.0
2006-09-21 11:57:00,104.055,104.07,104.055,104.07,203235103.0
2006-09-21 11:58:00,104.08,104.084,104.06,104.06,63249699.0
2006-09-21 11:59:00,104.055,104.115,104.03,104.09,94408764.0
2006-09-21 12:00:00,104.093,104.093,104.055,104.09,54792019.0
2006-09-21 12:01:00,104.085,104.12,104.05,104.1,86869953.0
2006-09-21 12:02:00,104.1,104.118,104.098,104.1,38995502.0
2006-09-21 12:03:00,104.093,104.093,104.045,104.08,157508460.0
2006-09-21 12:04:00,104.072,104.105,104.042,104.085,312074963.0
2006-09-21 12:05:00,104.09,104.09,104.038,104.06,138284528.0
2006-09-21 12:06:00,104.067,104.069,104.045,104.065,27755001.0
2006-09-21 12:07:00,104.057,104.057,104.025,104.03,109550427.0
2006-09-21 12:08:00,104.03,104.065,104.02,104.065,63432813.0
2006-09-21 12:09:00,104.067,104.067,104.038,104.053,100430113.0
2006-09-21 12:10:00,104.06,104.06,104.05,104.06,55447732.0
2006-09-21 12:12:00,104.06,104.06,104.05,104.055,60746828.0
2006-09-21 12:13:00,104.055,104.06,104.05,104.06,38282174.0
2006-09-21 12:14:00,104.065,104.08,104.05,104.05,73459243.0
2006-09-21 12:15:00,104.047,104.075,104.035,104.035,81356434.0
2006-09-21 12:16:00,104.035,104.035,104.027,104.03,75156682.0
2006-09-21 12:17:00,104.03,104.03,104.016,104.02,68629282.0
2006-09-21 12:18:00,104.023,104.023,103.946,103.95,57982574.0
2006-09-21 12:19:00,103.95,104.025,103.94,104.013,56212613.0
2006-09-21 12:20:00,104.025,104.043,104.015,104.043,93475429.0
2006-09-21 12:21:00,104.04,104.07,104.01,104.01,53910212.0
2006-09-21 12:22:00,104.03,104.04,104.012,104.025,66287810.0
2006-09-21 12:23:00,104.015,104.03,104.003,104.01,79389122.0
2006-09-21 12:24:00,104.01,104.02,103.985,103.995,102346102.0
2006-09-21 12:25:00,104.0,104.03,104.0,104.013,119800153.0
2006-09-21 12:26:00,104.0,104.03,103.945,103.945,102176742.0
2006-09-21 12:27:00,103.99,104.005,103.99,104.003,15787472.0
2006-09-21 12:28:00,104.01,104.01,103.974,103.985,70098432.0
2006-09-21 12:29:00,103.995,104.01,103.955,103.955,157151285.0
2006-09-21 12:30:00,103.96,104.01,103.96,104.01,115206177.0
2006-09-21 12:31:00,104.0,104.05,103.982,104.025,53851002.0
2006-09-21 12:32:00,104.03,104.03,104.0,104.01,78211180.0
2006-09-21 12:33:00,104.002,104.06,103.999,104.015,43613044.0
2006-09-21 12:34:00,104.015,104.042,104.01,104.01,49982296.0
2006-09-21 12:35:00,104.0,104.013,103.975,103.995,28348460.0
2006-09-21 12:36:00,103.955,104.04,103.955,104.025,172498423.0
2006-09-21 12:37:00,104.025,104.025,103.98,103.98,56496542.0
2006-09-21 12:38:00,103.985,103.999,103.973,103.995,72048864.0
2006-09-21 12:39:00,103.99,104.032,103.99,104.02,48842287.0
2006-09-21 12:40:00,104.02,104.02,103.98,104.02,47294153.0
2006-09-21 12:41:00,104.02,104.025,103.975,103.985,154060442.0
2006-09-21 12:42:00,103.995,104.018,103.968,104.018,150540440.0
2006-09-21 12:43:00,104.015,104.03,103.973,103.99,13331500.0
2006-09-21 12:44:00,103.995,104.005,103.98,104.005,210101468.0
2006-09-21 12:45:00,104.005,104.005,103.99,103.99,52194052.0
2006-09-21 12:46:00,103.985,103.995,103.98,103.995,36260814.0
2006-09-21 12:47:00,103.983,104.015,103.975,104.015,94872699.0
2006-09-21 12:48:00,104.013,104.032,103.98,103.99,48806845.0
2006-09-21 12:49:00,103.995,104.019,103.96,104.015,58721974.0
2006-09-21 12:50:00,104.01,104.038,104.01,104.038,235716331.0
2006-09-21 12:51:00,104.04,104.04,103.983,104.035,56993033.0
2006-09-21 12:52:00,104.023,104.045,104.015,104.045,134440220.0
2006-09-21 12:53:00,104.03,104.05,104.005,104.04,52524228.0
2006-09-21 12:54:00,104.04,104.05,104.01,104.038,59335129.0
2006-09-21 12:55:00,104.035,104.05,104.025,104.045,55673632.0
2006-09-21 12:56:00,104.04,104.04,104.02,104.025,59984051.0
2006-09-21 12:57:00,104.03,104.035,103.985,103.985,122282087.0
2006-09-21 12:58:00,104.012,104.037,104.005,104.02,77469763.0
2006-09-21 12:59:00,104.025,104.045,103.995,103.995,149219187.0
2006-09-21 13:00:00,104.005,104.005,103.95,103.985,50966394.0
2006-09-21 13:01:00,103.982,104.023,103.975,104.01,52392090.0
2006-09-21 13:02:00,104.01,104.015,103.99,103.99,98820654.0
2006-09-21 13:03:00,103.985,104.02,103.965,104.02,110440321.0
2006-09-21 13:04:00,104.015,104.04,104.0,104.0,33009115.0
2006-09-21 13:05:00,104.0,104.043,104.0,104.04,122022478.0
2006-09-21 13:06:00,103.995,104.05,103.983,104.035,236495430.0
2006-09-21 13:07:00,104.02,104.045,104.0,104.03,74094289.0
2006-09-21 13:08:00,104.035,104.04,104.0,104.029,74137887.0
2006-09-21 13:09:00,104.015,104.016,104.0,104.01,109950396.0
2006-09-21 13:10:00,104.015,104.045,104.015,104.02,157757941.0
2006-09-21 13:11:00,104.03,104.031,103.98,104.03,56391219.0
2006-09-21 13:12:00,104.02,104.02,103.962,104.02,59403426.0
2006-09-21 13:13:00,104.015,104.05,103.968,104.05,64689248.0
2006-09-21 13:14:00,104.05,104.05,104.035,104.05,20183711.0
2006-09-21 13:15:00,104.035,104.052,104.035,104.05,50786202.0
2006-09-21 13:16:00,104.058,104.058,104.01,104.035,40838633.0
2006-09-21 13:17:00,104.04,104.05,104.025,104.05,142536049.0
2006-09-21 13:18:00,104.06,104.06,104.027,104.033,119540411.0
2006-09-21 13:19:00,104.033,104.053,104.033,104.047,61457635.0
2006-09-21 13:20:00,104.05,104.05,103.991,104.02,98069444.0
2006-09-21 13:21:00,104.015,104.02,103.99,104.02,59332813.0
2006-09-21 13:22:00,104.03,104.038,104.01,104.038,67205396.0
2006-09-21 13:23:00,104.035,104.035,104.0,104.0,123134438.0
2006-09-21 13:24:00,104.0,104.03,104.0,104.03,59222908.0
2006-09-21 13:25:00,104.025,104.035,104.0,104.025,38168482.0
2006-09-21 13:26:00,104.025,104.027,104.005,104.005,115425960.0
2006-09-21 13:27:00,104.002,104.035,103.957,103.99,111515047.0
2006-09-21 13:28:00,104.005,104.029,104.005,104.02,53719064.0
2006-09-21 13:29:00,104.015,104.04,103.995,104.03,96874660.0
2006-09-21 13:30:00,104.033,104.043,103.992,104.03,73744544.0
2006-09-21 13:31:00,104.04,104.04,103.98,104.04,64136071.0
2006-09-21 13:32:00,104.033,104.053,104.005,104.033,51795339.0
2006-09-21 13:33:00,104.03,104.05,104.03,104.045,109851230.0
2006-09-21 13:34:00,104.025,104.07,104.01,104.01,95764982.0
2006-09-21 13:35:00,104.035,104.065,104.02,104.065,86280171.0
2006-09-21 13:36:00,104.055,104.085,104.032,104.07,78293726.0
2006-09-21 13:37:00,104.075,104.075,104.023,104.053,53432982.0
2006-09-21 13:38:00,104.05,104.055,104.045,104.045,68405798.0
2006-09-21 13:39:00,104.05,104.06,104.023,104.023,33911120.0
2006-09-21 13:40:00,104.025,104.075,104.025,104.055,136790945.0
2006-09-21 13:41:00,104.052,104.075,104.034,104.055,91443168.0
2006-09-21 13:42:00,104.055,104.067,104.05,104.05,142726945.0
2006-09-21 13:43:00,104.05,104.05,104.017,104.017,181670198.0
2006-09-21 13:44:00,104.05,104.06,104.05,104.055,34865569.0
2006-09-21 13:45:00,104.06,104.06,104.012,104.015,46177442.0
2006-09-21 13:46:00,104.023,104.06,104.021,104.06,83116978.0
2006-09-21 13:47:00,104.06,104.065,104.035,104.065,36879069.0
2006-09-21 13:48:00,104.06,104.07,104.02,104.07,37032166.0
2006-09-21 13:50:00,104.068,104.075,104.067,104.075,56354510.0
2006-09-21 13:51:00,104.075,104.093,104.05,104.085,68500492.0
2006-09-21 13:52:00,104.085,104.085,104.033,104.085,102012603.0
2006-09-21 13:53:00,104.085,104.085,104.055,104.063,24327392.0
2006-09-21 13:54:00,104.02,104.09,104.02,104.09,88723060.0
2006-09-21 13:55:00,104.085,104.115,104.065,104.115,102388128.0
2006-09-21 13:56:00,104.115,104.115,104.082,104.09,38079303.0
2006-09-21 13:57:00,104.115,104.15,104.115,104.13,36832544.0
2006-09-21 13:58:00,104.14,104.149,104.1,104.115,58882976.0
2006-09-21 13:59:00,104.12,104.14,104.09,104.11,153928540.0
2006-09-21 14:00:00,104.125,104.125,104.06,104.08,78263476.0
2006-09-21 14:01:00,104.065,104.102,104.065,104.077,136919543.0
2006-09-21 14:02:00,104.075,104.105,104.065,104.105,136779704.0
2006-09-21 14:03:00,104.1,104.115,104.035,104.058,52613692.0
2006-09-21 14:04:00,104.07,104.08,104.05,104.08,47994338.0
2006-09-21 14:05:00,104.072,104.085,104.038,104.065,50885137.0
2006-09-21 14:06:00,104.055,104.065,104.003,104.02,26769284.0
2006-09-21 14:07:00,104.01,104.07,104.01,104.05,50350691.0
2006-09-21 14:08:00,104.055,104.065,104.015,104.06,40496705.0
2006-09-21 14:09:00,104.055,104.059,104.035,104.035,50487607.0
2006-09-21 14:10:00,104.03,104.065,104.025,104.035,77882903.0
2006-09-21 14:11:00,104.04,104.05,104.019,104.04,59088701.0
2006-09-21 14:12:00,104.032,104.058,104.031,104.05,69338035.0
2006-09-21 14:13:00,104.047,104.078,104.03,104.06,111261184.0
2006-09-21 14:14:00,104.06,104.06,104.002,104.027,26000191.0
2006-09-21 14:15:00,104.025,104.06,104.005,104.06,51189454.0
2006-09-21 14:16:00,104.05,104.05,104.01,104.01,69205548.0
2006-09-21 14:17:00,104.005,104.04,104.005,104.007,65034670.0
2006-09-21 14:18:00,104.015,104.018,103.98,103.985,36030789.0
2006-09-21 14:19:00,104.02,104.035,103.98,103.98,77182095.0
2006-09-21 14:20:00,103.995,103.995,103.945,103.945,50270597.0
2006-09-21 14:21:00,103.94,103.94,103.9,103.932,242635568.0
2006-09-21 14:22:00,103.935,103.96,103.927,103.927,138221897.0
2006-09-21 14:23:00,103.923,103.99,103.923,103.99,54574465.0
2006-09-21 14:24:00,103.97,103.98,103.923,103.962,110038962.0
2006-09-21 14:25:00,103.98,103.98,103.925,103.955,50464037.0
2006-09-21 14:26:00,103.96,103.96,103.89,103.955,113810552.0
2006-09-21 14:27:00,103.96,103.98,103.93,103.962,90651567.0
2006-09-21 14:28:00,103.963,104.0,103.93,103.95,70499320.0
2006-09-21 14:29:00,103.945,103.98,103.905,103.935,81375075.0
2006-09-21 14:30:00,103.93,104.088,103.93,104.035,142973100.0
2006-09-21 14:31:00,104.015,104.077,104.015,104.05,53972692.0
2006-09-21 14:32:00,104.065,104.12,104.04,104.085,75945069.0
2006-09-21 14:33:00,104.075,104.088,104.05,104.05,84435894.0
2006-09-21 14:34:00,104.045,104.075,103.985,104.075,16736791.0
2006-09-21 14:35:00,104.073,104.073,103.985,104.035,53941159.0
2006-09-21 14:36:00,104.035,104.04,103.979,104.025,69122057.0
2006-09-21 14:37:00,104.03,104.055,104.009,104.015,95320709.0
2006-09-21 14:38:00,104.03,104.067,103.982,104.045,64408130.0
2006-09-21 14:39:00,104.045,104.08,103.993,104.04,49574360.0
2006-09-21 14:40:00,104.075,104.083,104.035,104.055,18493426.0
2006-09-21 14:41:00,104.05,104.12,104.02,104.115,23832938.0
2006-09-21 14:42:00,104.098,104.115,104.055,104.082,122734266.0
2006-09-21 14:43:00,104.09,104.09,104.045,104.055,98565451.0
2006-09-21 14:44:00,104.07,104.125,104.042,104.1,51533608.0
2006-09-21 14:45:00,104.095,104.19,104.06,104.19,101440931.0
2006-09-21 14:46:00,104.182,104.192,104.12,104.16,31689762.0
2006-09-21 14:47:00,104.165,104.25,104.12,104.23,63413114.0
2006-09-21 14:48:00,104.218,104.25,104.152,104.215,115083060.0
2006-09-21 14:49:00,104.225,104.23,104.165,104.23,125774629.0
2006-09-21 14:50:00,104.233,104.31,104.155,104.31,60923994.0
2006-09-21 14:51:00,104.303,104.303,104.165,104.193,97475914.0
2006-09-21 14:52:00,104.208,104.235,104.162,104.215,63595238.0
2006-09-21 14:53:00,104.145,104.21,104.145,104.195,20162023.0
2006-09-21 14:54:00,104.19,104.193,104.13,104.175,26814473.0
2006-09-21 14:55:00,104.17,104.172,104.115,104.135,74032015.0
2006-09-21 14:56:00,104.135,104.178,104.135,104.16,98580217.0
2006-09-21 14:57:00,104.17,104.19,104.115,104.19,42425767.0
2006-09-21 14:58:00,104.17,104.238,104.16,104.16,57473700.0
2006-09-21 14:59:00,104.2,104.245,104.185,104.235,43629569.0
2006-09-21 15:00:00,104.255,104.255,104.19,104.217,63899386.0
2006-09-21 15:01:00,104.222,104.243,104.13,104.205,13280213.0
2006-09-21 15:02:00,104.192,104.215,104.16,104.18,48360909.0
2006-09-21 15:03:00,104.175,104.205,104.155,104.18,54073603.0
2006-09-21 15:04:00,104.188,104.2,104.135,104.18,97268970.0
2006-09-21 15:05:00,104.175,104.189,104.133,104.155,28275661.0
2006-09-21 15:06:00,104.15,104.162,104.13,104.13,149938343.0
2006-09-21 15:07:00,104.125,104.175,104.125,104.157,97970587.0
2006-09-21 15:08:00,104.17,104.17,104.12,104.145,43437112.0
2006-09-21 15:09:00,104.1,104.155,104.1,104.155,21579007.0
2006-09-21 15:10:00,104.15,104.165,104.115,104.15,100276122.0
2006-09-21 15:11:00,104.142,104.195,104.142,104.17,49210834.0
2006-09-21 15:12:00,104.165,104.185,104.135,104.17,27315238.0
2006-09-21 15:13:00,104.183,104.208,104.143,104.193,102115723.0
2006-09-21 15:14:00,104.183,104.225,104.142,104.17,75177845.0
2006-09-21 15:15:00,104.17,104.215,104.16,104.215,38914606.0
2006-09-21 15:16:00,104.215,104.215,104.16,104.21,90051143.0
2006-09-21 15:17:00,104.213,104.225,104.197,104.225,50045348.0
2006-09-21 15:18:00,104.158,104.235,104.158,104.21,41786735.0
2006-09-21 15:19:00,104.235,104.28,104.205,104.25,69805394.0
2006-09-21 15:20:00,104.257,104.257,104.187,104.24,41527819.0
2006-09-21 15:21:00,104.24,104.26,104.195,104.235,90423344.0
2006-09-21 15:22:00,104.23,104.25,104.225,104.237,51443889.0
2006-09-21 15:23:00,104.235,104.24,104.18,104.18,66304733.0
2006-09-21 15:24:00,104.185,104.25,104.185,104.205,89041853.0
2006-09-21 15:25:00,104.21,104.243,104.2,104.235,48848724.0
2006-09-21 15:26:00,104.24,104.24,104.195,104.195,101890052.0
2006-09-21 15:27:00,104.21,104.268,104.178,104.25,51074192.0
2006-09-21 15:28:00,104.24,104.247,104.213,104.23,37552223.0
2006-09-21 15:29:00,104.21,104.24,104.21,104.22,15781116.0
2006-09-21 15:30:00,104.235,104.26,104.21,104.26,146266631.0
2006-09-21 15:31:00,104.27,104.29,104.25,104.27,118707630.0
2006-09-21 15:32:00,104.275,104.292,104.175,104.287,56670182.0
2006-09-21 15:33:00,104.29,104.305,104.27,104.295,130163332.0
2006-09-21 15:34:00,104.3,104.305,104.25,104.293,42422019.0
2006-09-21 15:35:00,104.273,104.305,104.27,104.27,82381299.0
2006-09-21 15:36:00,104.267,104.325,104.267,104.32,122242466.0
2006-09-21 15:37:00,104.315,104.323,104.263,104.323,109120151.0
2006-09-21 15:38:00,104.335,104.34,104.32,104.32,66374653.0
2006-09-21 15:39:00,104.323,104.323,104.27,104.293,38617683.0
2006-09-21 15:40:00,104.302,104.302,104.29,104.29,23569463.0
2006-09-21 15:41:00,104.285,104.297,104.28,104.28,124178744.0
2006-09-21 15:42:00,104.278,104.278,104.255,104.27,27110201.0
2006-09-21 15:43:00,104.265,104.285,104.255,104.285,97067649.0
2006-09-21 15:44:00,104.285,104.29,104.265,104.29,149390179.0
2006-09-21 15:45:00,104.285,104.285,104.26,104.26,56383100.0
2006-09-21 15:46:00,104.285,104.285,104.27,104.28,20904795.0
2006-09-21 15:47:00,104.253,104.283,104.225,104.245,58736107.0
2006-09-21 15:48:00,104.245,104.265,104.185,104.22,78857921.0
2006-09-21 15:49:00,104.215,104.215,104.14,104.195,45927812.0
2006-09-21 15:50:00,104.21,104.23,104.185,104.23,72340483.0
2006-09-21 15:51:00,104.235,104.25,104.171,104.238,78884497.0
2006-09-21 15:52:00,104.237,104.237,104.185,104.205,87926961.0
2006-09-21 15:53:00,104.21,104.225,104.185,104.225,86268843.0
2006-09-21 15:54:00,104.215,104.229,104.17,104.19,97807741.0
2006-09-21 15:55:00,104.187,104.212,104.146,104.198,864234540.0
2006-09-21 15:56:00,104.2,104.213,104.16,104.213,93320327.0
2006-09-21 15:57:00,104.215,104.223,104.161,104.17,125876651.0
2006-09-21 15:58:00,104.21,104.23,104.148,104.19,36502219.0
2006-09-21 15:59:00,104.185,104.233,104.165,104.193,61899173.0
2006-09-21 16:00:00,104.193,104.235,104.145,104.188,108382268.0
2006-09-21 16:01:00,104.205,104.205,104.145,104.195,85403159.0
2006-09-21 16:02:00,104.167,104.2,104.167,104.19,35722033.0
2006-09-21 16:03:00,104.19,104.19,104.12,104.143,42078689.0
2006-09-21 16:04:00,104.15,104.21,104.095,104.21,99250233.0
2006-09-21 16:05:00,104.195,104.233,104.18,104.21,43020687.0
2006-09-21 16:06:00,104.19,104.22,104.17,104.22,207117199.0
2006-09-21 16:07:00,104.22,104.22,104.155,104.185,29788936.0
2006-09-21 16:08:00,104.185,104.223,104.16,104.223,67465564.0
2006-09-21 16:09:00,104.215,104.255,104.147,104.23,150322302.0
2006-09-21 16:10:00,104.233,104.233,104.175,104.185,88271121.0
2006-09-21 16:11:00,104.18,104.21,104.153,104.162,92551214.0
2006-09-21 16:12:00,104.19,104.19,104.15,104.15,45398670.0
2006-09-21 16:13:00,104.145,104.19,104.14,104.14,147441163.0
2006-09-21 16:14:00,104.132,104.185,104.12,104.175,48054027.0
2006-09-21 16:15:00,104.18,104.2,104.145,104.17,39844793.0
2006-09-21 16:16:00,104.19,104.205,104.16,104.205,87819958.0
2006-09-21 16:17:00,104.195,104.205,104.14,104.19,79856504.0
2006-09-21 16:18:00,104.19,104.195,104.15,104.195,54237075.0
2006-09-21 16:19:00,104.2,104.205,104.155,104.183,202953864.0
2006-09-21 16:20:00,104.195,104.222,104.15,104.185,63638368.0
2006-09-21 16:21:00,104.195,104.225,104.165,104.175,54451418.0
2006-09-21 16:22:00,104.158,104.202,104.138,104.202,107409604.0
2006-09-21 16:23:00,104.2,104.2,104.141,104.17,109657411.0
2006-09-21 16:24:00,104.18,104.215,104.142,104.215,77461221.0
2006-09-21 16:25:00,104.22,104.275,104.22,104.25,157615588.0
2006-09-21 16:26:00,104.25,104.25,104.177,104.23,389722268.0
2006-09-21 16:27:00,104.23,104.24,104.195,104.215,168070819.0
2006-09-21 16:28:00,104.215,104.222,104.2,104.2,82606060.0
2006-09-21 16:29:00,104.21,104.24,104.175,104.22,127728116.0
2006-09-21 16:30:00,104.215,104.23,104.195,104.23,38184408.0
2006-09-21 16:31:00,104.22,104.228,104.195,104.228,37767417.0
2006-09-21 16:32:00,104.23,104.23,104.129,104.2,289754556.0
2006-09-21 16:33:00,104.195,104.195,104.099,104.17,58612394.0
2006-09-21 16:34:00,104.17,104.18,104.143,104.18,108542744.0
2006-09-21 16:35:00,104.158,104.18,104.15,104.163,65417583.0
2006-09-21 16:36:00,104.16,104.16,104.11,104.13,148862588.0
2006-09-21 16:37:00,104.16,104.17,104.145,104.16,14626261.0
2006-09-21 16:38:00,104.152,104.164,104.12,104.16,254655811.0
2006-09-21 16:39:00,104.16,104.19,104.16,104.17,49673152.0
2006-09-21 16:40:00,104.17,104.185,104.155,104.167,250212024.0
2006-09-21 16:41:00,104.17,104.175,104.113,104.16,222396458.0
2006-09-21 16:42:00,104.165,104.195,104.165,104.18,152408296.0
2006-09-21 16:43:00,104.167,104.179,104.097,104.13,329580097.0
2006-09-21 16:44:00,104.14,104.185,104.14,104.185,155440754.0
2006-09-21 16:45:00,104.18,104.18,104.14,104.14,27449027.0
2006-09-21 16:46:00,104.15,104.18,104.15,104.15,67288735.0
2006-09-21 16:47:00,104.145,104.16,104.115,104.15,60962500.0
2006-09-21 16:48:00,104.14,104.14,104.095,104.115,32790159.0
2006-09-21 16:49:00,104.12,104.14,104.094,104.13,125443468.0
2006-09-21 16:50:00,104.127,104.127,104.085,104.1,68812780.0
2006-09-21 16:51:00,104.088,104.13,104.075,104.125,257564296.0
2006-09-21 16:52:00,104.107,104.13,104.107,104.12,28460295.0
2006-09-21 16:53:00,104.125,104.135,104.07,104.135,65540566.0
2006-09-21 16:54:00,104.11,104.13,104.085,104.105,119077839.0
2006-09-21 16:55:00,104.11,104.12,104.085,104.09,159957543.0
2006-09-21 16:56:00,104.095,104.095,104.05,104.07,96496925.0
2006-09-21 16:57:00,104.09,104.135,104.075,104.13,142309090.0
2006-09-21 16:58:00,104.14,104.165,104.12,104.12,106297582.0
2006-09-21 16:59:00,104.11,104.17,104.095,104.115,147513697.0
2006-09-21 17:00:00,104.103,104.115,104.03,104.115,49427143.0
2006-09-21 17:01:00,104.103,104.18,104.085,104.135,122609574.0
2006-09-21 17:02:00,104.135,104.135,104.122,104.122,222180250.0
2006-09-21 17:03:00,104.12,104.202,104.12,104.19,366252682.0
2006-09-21 17:04:00,104.155,104.22,104.15,104.205,238753975.0
2006-09-21 17:05:00,104.205,104.225,104.14,104.225,48655450.0
2006-09-21 17:06:00,104.223,104.223,104.17,104.215,67025420.0
2006-09-21 17:07:00,104.225,104.225,104.153,104.213,38392202.0
2006-09-21 17:08:00,104.22,104.23,104.14,104.23,802097315.0
2006-09-21 17:09:00,104.225,104.245,104.175,104.245,11096838.0
2006-09-21 17:10:00,104.25,104.26,104.213,104.25,91777205.0
2006-09-21 17:11:00,104.25,104.25,104.2,104.25,74908154.0
2006-09-21 17:12:00,104.255,104.255,104.223,104.225,67673547.0
2006-09-21 17:13:00,104.232,104.233,104.19,104.19,313062425.0
2006-09-21 17:14:00,104.178,104.214,104.175,104.2,90435504.0
2006-09-21 17:15:00,104.21,104.22,104.185,104.185,115546155.0
2006-09-21 17:16:00,104.202,104.213,104.18,104.198,46319117.0
2006-09-21 17:17:00,104.2,104.21,104.145,104.185,38495048.0
2006-09-21 17:18:00,104.15,104.19,104.142,104.145,239979300.0
2006-09-21 17:19:00,104.147,104.173,104.135,104.15,44127172.0
2006-09-21 17:20:00,104.15,104.197,104.15,104.197,43526300.0
2006-09-21 17:21:00,104.192,104.22,104.18,104.215,60299654.0
2006-09-21 17:22:00,104.203,104.21,104.18,104.21,72659719.0
2006-09-21 17:23:00,104.2,104.206,104.137,104.192,62376858.0
2006-09-21 17:24:00,104.193,104.205,104.155,104.155,94752049.0
2006-09-21 17:25:00,104.15,104.19,104.15,104.19,24588408.0
2006-09-21 17:26:00,104.2,104.21,104.175,104.175,62612661.0
2006-09-21 17:27:00,104.175,104.215,104.155,104.155,37524275.0
2006-09-21 17:28:00,104.197,104.225,104.155,104.205,105230839.0
2006-09-21 17:29:00,104.208,104.208,104.155,104.2,42710526.0
2006-09-21 17:30:00,104.2,104.203,104.165,104.165,29745358.0
2006-09-21 17:31:00,104.148,104.22,104.148,104.22,56314471.0
2006-09-21 17:32:00,104.22,104.22,104.193,104.193,53799039.0
2006-09-21 17:33:00,104.2,104.214,104.17,104.17,48009323.0
2006-09-21 17:34:00,104.22,104.232,104.193,104.218,25866104.0
2006-09-21 17:35:00,104.21,104.24,104.2,104.24,143796524.0
2006-09-21 17:36:00,104.24,104.25,104.21,104.21,126174663.0
2006-09-21 17:37:00,104.225,104.275,104.212,104.275,103016578.0
2006-09-21 17:38:00,104.26,104.285,104.243,104.285,30717629.0
2006-09-21 17:39:00,104.275,104.305,104.245,104.285,149223109.0
2006-09-21 17:40:00,104.297,104.32,104.253,104.29,75930682.0
2006-09-21 17:41:00,104.28,104.34,104.253,104.305,74711560.0
2006-09-21 17:42:00,104.305,104.305,104.265,104.29,93515805.0
2006-09-21 17:43:00,104.295,104.302,104.255,104.293,83757176.0
2006-09-21 17:44:00,104.25,104.3,104.25,104.29,37974355.0
2006-09-21 17:45:00,104.285,104.3,104.25,104.3,177356270.0
2006-09-21 17:46:00,104.3,104.355,104.28,104.35,21560059.0
2006-09-21 17:47:00,104.35,104.35,104.232,104.265,107188147.0
2006-09-21 17:48:00,104.285,104.31,104.233,104.272,44316985.0
2006-09-21 17:49:00,104.273,104.29,104.225,104.225,672041262.0
2006-09-21 17:50:00,104.233,104.3,104.216,104.275,22840110.0
2006-09-21 17:51:00,104.285,104.29,104.27,104.29,148488072.0
2006-09-21 17:52:00,104.283,104.333,104.275,104.33,26956620.0
2006-09-21 17:53:00,104.32,104.33,104.275,104.31,53598314.0
2006-09-21 17:54:00,104.305,104.31,104.25,104.265,101821835.0
2006-09-21 17:55:00,104.262,104.28,104.23,104.28,45237309.0
2006-09-21 17:56:00,104.275,104.29,104.21,104.21,706670564.0
2006-09-21 17:57:00,104.215,104.26,104.215,104.248,62902593.0
2006-09-21 17:58:00,104.255,104.276,104.255,104.26,82306463.0
2006-09-21 17:59:00,104.265,104.282,104.215,104.215,103449776.0
2006-09-21 18:00:00,104.205,104.275,104.185,104.225,15890211.0
2006-09-21 18:01:00,104.23,104.235,104.175,104.235,68394955.0
2006-09-21 18:02:00,104.215,104.315,104.2,104.315,43555576.0
2006-09-21 18:03:00,104.33,104.38,104.305,104.368,99419419.0
2006-09-21 18:04:00,104.363,104.38,104.33,104.342,57074389.0
2006-09-21 18:05:00,104.35,104.36,104.303,104.36,79805023.0
2006-09-21 18:06:00,104.338,104.338,104.27,104.285,7987997.0
2006-09-21 18:07:00,104.3,104.35,104.26,104.335,12702857.0
2006-09-21 18:08:00,104.335,104.335,104.285,104.305,40538682.0
2006-09-21 18:09:00,104.31,104.325,104.265,104.265,61950977.0
2006-09-21 18:10:00,104.312,104.35,104.305,104.343,32595360.0
2006-09-21 18:11:00,104.345,104.353,104.305,104.35,79993133.0
2006-09-21 18:12:00,104.345,104.385,104.315,104.315,77543333.0
2006-09-21 18:13:00,104.313,104.355,104.295,104.355,53084091.0
2006-09-21 18:14:00,104.35,104.38,104.34,104.37,38243939.0
2006-09-21 18:15:00,104.37,104.4,104.323,104.323,118388000.0
2006-09-21 18:16:00,104.325,104.39,104.315,104.39,108933599.0
2006-09-21 18:17:00,104.38,104.38,104.295,104.36,60867561.0
2006-09-21 18:18:00,104.365,104.365,104.325,104.365,54949734.0
2006-09-21 18:19:00,104.37,104.37,104.29,104.298,73273305.0
2006-09-21 18:20:00,104.335,104.37,104.32,104.358,142896497.0
2006-09-21 18:21:00,104.35,104.35,104.3,104.3,99325866.0
2006-09-21 18:22:00,104.3,104.33,104.285,104.285,53867881.0
2006-09-21 18:23:00,104.275,104.295,104.245,104.28,99642511.0
2006-09-21 18:24:00,104.285,104.31,104.255,104.31,47210637.0
2006-09-21 18:25:00,104.31,104.33,104.295,104.3,76163053.0
2006-09-21 18:26:00,104.295,104.295,104.245,104.26,71068310.0
2006-09-21 18:27:00,104.255,104.295,104.255,104.295,72209163.0
2006-09-21 18:28:00,104.287,104.288,104.275,104.285,117423683.0
2006-09-21 18:29:00,104.285,104.295,104.255,104.295,45261530.0
2006-09-21 18:30:00,104.27,104.285,104.27,104.285,49938623.0
2006-09-21 18:31:00,104.29,104.295,104.223,104.24,37239819.0
2006-09-21 18:32:00,104.245,104.251,104.13,104.13,94439064.0
2006-09-21 18:33:00,104.14,104.172,104.115,104.172,40017563.0
2006-09-21 18:34:00,104.18,104.185,104.14,104.17,87851987.0
2006-09-21 18:35:00,104.16,104.21,104.133,104.178,82538322.0
2006-09-21 18:36:00,104.19,104.208,104.17,104.208,11634383.0
2006-09-21 18:37:00,104.195,104.215,104.173,104.2,48388740.0
2006-09-21 18:38:00,104.18,104.182,104.155,104.17,87839521.0
2006-09-21 18:39:00,104.163,104.193,104.16,104.193,169556966.0
2006-09-21 18:40:00,104.185,104.193,104.14,104.165,28481658.0
2006-09-21 18:41:00,104.153,104.175,104.137,104.16,52924692.0
2006-09-21 18:42:00,104.16,104.2,104.16,104.185,81654177.0
2006-09-21 18:43:00,104.188,104.19,104.162,104.162,64080076.0
2006-09-21 18:44:00,104.165,104.203,104.165,104.203,67222093.0
2006-09-21 18:45:00,104.21,104.218,104.21,104.215,29957197.0
2006-09-21 18:46:00,104.215,104.215,104.165,104.195,24523067.0
2006-09-21 18:47:00,104.185,104.196,104.164,104.183,160855594.0
2006-09-21 18:48:00,104.205,104.23,104.18,104.23,18739923.0
2006-09-21 18:49:00,104.22,104.227,104.205,104.215,85140075.0
2006-09-21 18:50:00,104.22,104.22,104.185,104.185,57536694.0
2006-09-21 18:51:00,104.192,104.192,104.127,104.155,41636725.0
2006-09-21 18:52:00,104.152,104.175,104.135,104.145,53068893.0
2006-09-21 18:53:00,104.193,104.205,104.175,104.195,82070978.0
2006-09-21 18:54:00,104.195,104.21,104.195,104.205,58253199.0
2006-09-21 18:55:00,104.19,104.19,104.155,104.175,61477911.0
2006-09-21 18:56:00,104.175,104.215,104.175,104.208,56030685.0
2006-09-21 18:57:00,104.203,104.225,104.175,104.22,49660510.0
2006-09-21 18:58:00,104.225,104.255,104.198,104.237,42565904.0
2006-09-21 18:59:00,104.24,104.265,104.215,104.265,160567252.0
2006-09-21 19:00:00,104.237,104.27,104.237,104.24,79880080.0
2006-09-21 19:01:00,104.233,104.26,104.225,104.26,77412432.0
2006-09-21 19:02:00,104.255,104.255,104.218,104.255,100550459.0
2006-09-21 19:03:00,104.255,104.255,104.22,104.23,33243797.0
2006-09-21 19:04:00,104.26,104.27,104.225,104.26,55547354.0
2006-09-21 19:05:00,104.248,104.26,104.215,104.245,79477520.0
2006-09-21 19:06:00,104.232,104.245,104.2,104.223,53407951.0
2006-09-21 19:07:00,104.23,104.23,104.198,104.225,36297036.0
2006-09-21 19:08:00,104.225,104.225,104.197,104.205,75208284.0
2006-09-21 19:09:00,104.2,104.225,104.2,104.207,42290477.0
2006-09-21 19:10:00,104.21,104.21,104.195,104.202,21956000.0
2006-09-21 19:11:00,104.193,104.212,104.163,104.185,140121255.0
2006-09-21 19:12:00,104.16,104.19,104.14,104.165,9705475.0
2006-09-21 19:13:00,104.153,104.175,104.153,104.175,40298749.0
2006-09-21 19:14:00,104.17,104.185,104.155,104.165,101236072.0
2006-09-21 19:15:00,104.155,104.195,104.155,104.17,104485620.0
2006-09-21 19:16:00,104.17,104.2,104.15,104.2,66504610.0
2006-09-21 19:17:00,104.19,104.213,104.19,104.195,33749836.0
2006-09-21 19:19:00,104.2,104.22,104.182,104.19,53603504.0
2006-09-21 19:20:00,104.195,104.22,104.18,104.18,61397815.0
2006-09-21 19:21:00,104.182,104.215,104.182,104.215,38009188.0
2006-09-21 19:22:00,104.215,104.223,104.2,104.223,186353151.0
2006-09-21 19:23:00,104.235,104.245,104.21,104.245,34253328.0
2006-09-21 19:24:00,104.225,104.263,104.215,104.23,55213126.0
2006-09-21 19:25:00,104.23,104.235,104.204,104.215,64058141.0
2006-09-21 19:26:00,104.233,104.255,104.225,104.225,27972332.0
2006-09-21 19:27:00,104.225,104.26,104.225,104.25,117047064.0
2006-09-21 19:28:00,104.245,104.275,104.245,104.26,88665789.0
2006-09-21 19:29:00,104.27,104.27,104.215,104.215,86265442.0
2006-09-21 19:30:00,104.252,104.252,104.208,104.245,29956943.0
2006-09-21 19:31:00,104.25,104.25,104.164,104.215,36853690.0
2006-09-21 19:32:00,104.205,104.215,104.18,104.18,120638239.0
2006-09-21 19:33:00,104.165,104.195,104.15,104.195,32039278.0
2006-09-21 19:34:00,104.195,104.232,104.195,104.22,73062035.0
2006-09-21 19:35:00,104.205,104.21,104.185,104.193,27750827.0
2006-09-21 19:36:00,104.193,104.193,104.153,104.17,103310988.0
2006-09-21 19:37:00,104.165,104.19,104.135,104.135,32096147.0
2006-09-21 19:38:00,104.15,104.15,104.123,104.123,146921863.0
2006-09-21 19:39:00,104.135,104.17,104.115,104.17,111611139.0
2006-09-21 19:40:00,104.175,104.175,104.132,104.167,27774052.0
2006-09-21 19:41:00,104.17,104.187,104.155,104.187,109469881.0
2006-09-21 19:42:00,104.18,104.213,104.17,104.17,48705967.0
2006-09-21 19:43:00,104.18,104.212,104.15,104.175,45051237.0
2006-09-21 19:44:00,104.175,104.205,104.155,104.18,43124182.0
2006-09-21 19:45:00,104.17,104.205,104.15,104.205,62072504.0
2006-09-21 19:46:00,104.172,104.207,104.172,104.19,94215463.0
2006-09-21 19:47:00,104.193,104.193,104.16,104.16,70738081.0
2006-09-21 19:48:00,104.158,104.165,104.156,104.165,79195348.0
2006-09-21 19:49:00,104.17,104.2,104.169,104.2,110991016.0
2006-09-21 19:50:00,104.19,104.21,104.175,104.205,211740779.0
2006-09-21 19:51:00,104.21,104.215,104.193,104.215,28381518.0
2006-09-21 19:52:00,104.21,104.21,104.18,104.18,34240153.0
2006-09-21 19:53:00,104.17,104.208,104.17,104.17,130707833.0
2006-09-21 19:54:00,104.165,104.21,104.165,104.195,10435118.0
2006-09-21 19:55:00,104.195,104.195,104.13,104.135,81237631.0
2006-09-21 19:56:00,104.115,104.185,104.115,104.162,57411960.0
2006-09-21 19:57:00,104.16,104.185,104.125,104.125,36137556.0
2006-09-21 19:58:00,104.132,104.138,104.125,104.135,33895565.0
2006-09-21 19:59:00,104.135,104.183,104.135,104.183,122023696.0
2006-09-21 20:00:00,104.173,104.175,104.133,104.175,146338827.0
2006-09-21 20:01:00,104.172,104.185,104.132,104.132,32916837.0
2006-09-21 20:02:00,104.14,104.14,104.03,104.035,60910398.0
2006-09-21 20:03:00,104.038,104.065,103.975,104.02,30677469.0
2006-09-21 20:04:00,104.025,104.083,103.995,104.083,56469221.0
2006-09-21 20:05:00,104.075,104.095,104.06,104.077,18909014.0
2006-09-21 20:06:00,104.08,104.093,104.07,104.093,19968189.0
2006-09-21 20:07:00,104.1,104.1,104.06,104.06,20394109.0
2006-09-21 20:08:00,104.063,104.08,104.053,104.08,77743289.0
2006-09-21 20:09:00,104.067,104.067,104.0,104.04,75945714.0
2006-09-21 20:10:00,104.033,104.055,103.953,103.953,96593914.0
2006-09-21 20:11:00,104.015,104.03,104.005,104.005,51409831.0
2006-09-21 20:12:00,104.025,104.035,104.009,104.035,110314534.0
2006-09-21 20:13:00,104.035,104.04,103.99,104.01,65545330.0
2006-09-21 20:14:00,104.013,104.013,103.99,104.01,63959977.0
2006-09-21 20:15:00,104.02,104.024,104.02,104.02,52082577.0
2006-09-21 20:16:00,104.025,104.043,104.01,104.03,64826422.0
2006-09-21 20:17:00,104.023,104.07,104.023,104.053,60900025.0
2006-09-21 20:18:00,104.06,104.08,104.032,104.062,112439036.0
2006-09-21 20:19:00,104.065,104.073,104.04,104.06,219022724.0
2006-09-21 20:20:00,104.062,104.07,104.062,104.07,21582553.0
2006-09-21 20:22:00,104.08,104.08,104.04,104.075,115782969.0
2006-09-21 20:23:00,104.063,104.063,104.05,104.05,69774794.0
2006-09-21 20:24:00,104.04,104.068,104.038,104.065,36645862.0
2006-09-21 20:25:00,104.068,104.135,104.068,104.115,19709988.0
2006-09-21 20:26:00,104.112,104.112,104.08,104.08,52505936.0
2006-09-21 20:27:00,104.075,104.113,104.075,104.083,67877696.0
2006-09-21 20:28:00,104.105,104.11,104.103,104.105,18477325.0
2006-09-21 20:29:00,104.11,104.113,104.093,104.113,49351585.0
2006-09-21 20:30:00,104.1,104.11,104.065,104.1,37461317.0
2006-09-21 20:31:00,104.092,104.096,104.075,104.09,41530705.0
2006-09-21 20:32:00,104.1,104.111,104.095,104.11,65475612.0
2006-09-21 20:33:00,104.105,104.105,104.07,104.098,139599988.0
2006-09-21 20:34:00,104.1,104.12,104.075,104.087,110476634.0
2006-09-21 20:35:00,104.08,104.08,104.037,104.037,84308476.0
2006-09-21 20:36:00,104.04,104.05,104.0,104.015,72396838.0
2006-09-21 20:37:00,104.025,104.035,103.98,103.995,77364547.0
2006-09-21 20:38:00,103.995,104.0,103.983,103.99,135280799.0
2006-09-21 20:39:00,103.993,104.025,103.985,104.025,52205469.0
2006-09-21 20:40:00,104.015,104.015,103.94,103.96,31197215.0
2006-09-21 20:41:00,103.94,103.99,103.917,103.975,97660860.0
2006-09-21 20:42:00,103.965,103.983,103.923,103.94,177376862.0
2006-09-21 20:43:00,103.895,103.99,103.895,103.97,122361487.0
2006-09-21 20:44:00,103.968,104.03,103.96,104.03,23697136.0
2006-09-21 20:45:00,104.03,104.03,104.002,104.002,64929675.0
2006-09-21 20:46:00,104.02,104.025,104.01,104.01,85886289.0
2006-09-21 20:47:00,104.005,104.032,104.005,104.032,74652197.0
2006-09-21 20:48:00,104.04,104.052,104.005,104.01,73821725.0
2006-09-21 20:49:00,104.013,104.035,103.995,104.02,45204693.0
2006-09-21 20:50:00,104.003,104.008,103.993,103.993,74278199.0
2006-09-21 20:51:00,104.005,104.026,104.005,104.025,63822588.0
2006-09-21 20:52:00,104.025,104.045,104.013,104.013,127062272.0
2006-09-21 20:53:00,104.05,104.052,104.04,104.052,74708429.0
2006-09-21 20:54:00,104.048,104.048,104.01,104.02,264283549.0
2006-09-21 20:55:00,104.023,104.043,103.993,104.01,102984388.0
2006-09-21 20:56:00,104.015,104.015,103.973,103.99,59785632.0
2006-09-21 20:57:00,103.983,104.02,103.98,103.98,40094360.0
2006-09-21 20:58:00,103.975,104.008,103.965,104.008,61697081.0
2006-09-21 20:59:00,104.012,104.065,104.0,104.033,49181083.0
2006-09-21 21:00:00,104.04,104.045,103.987,104.02,35992939.0
2006-09-21 21:01:00,104.018,104.018,103.99,104.01,36552711.0
2006-09-21 21:02:00,104.02,104.028,104.01,104.01,24762736.0
2006-09-21 21:03:00,104.013,104.025,103.97,104.025,106002268.0
2006-09-21 21:04:00,104.008,104.023,104.008,104.023,78394129.0
2006-09-21 21:05:00,104.03,104.033,104.03,104.033,23924949.0
2006-09-21 21:06:00,104.033,104.038,104.015,104.035,96415979.0
2006-09-21 21:07:00,104.013,104.013,103.99,103.998,34054641.0
2006-09-21 21:08:00,103.995,104.013,103.98,104.013,56670397.0
2006-09-21 21:09:00,104.02,104.02,104.01,104.01,37825774.0
2006-09-21 21:10:00,104.017,104.017,103.955,103.98,81963649.0
2006-09-21 21:11:00,103.95,103.98,103.91,103.97,28040518.0
2006-09-21 21:12:00,103.955,103.955,103.905,103.94,106703423.0
2006-09-21 21:13:00,103.97,103.99,103.917,103.96,67646191.0
2006-09-21 21:14:00,103.965,103.965,103.92,103.94,41828681.0
2006-09-21 21:15:00,103.935,103.946,103.905,103.905,84810806.0
2006-09-21 21:16:00,103.9,103.93,103.9,103.92,76468838.0
2006-09-21 21:17:00,103.913,103.94,103.913,103.94,52824667.0
2006-09-21 21:18:00,103.91,103.935,103.91,103.935,37519193.0
2006-09-21 21:19:00,103.91,103.94,103.904,103.93,105035957.0
2006-09-21 21:20:00,103.92,103.934,103.885,103.885,8788529.0
2006-09-21 21:21:00,103.883,103.895,103.87,103.87,36319995.0
2006-09-21 21:22:00,103.875,103.91,103.875,103.895,10104475.0
2006-09-21 21:23:00,103.893,103.935,103.885,103.92,21216134.0
2006-09-21 21:24:00,103.92,103.955,103.92,103.925,28573910.0
2006-09-21 21:25:00,103.925,103.955,103.925,103.955,47618405.0
2006-09-21 21:26:00,103.94,103.955,103.896,103.912,36806852.0
2006-09-21 21:27:00,103.92,103.93,103.892,103.892,138504728.0
2006-09-21 21:28:00,103.892,103.933,103.892,103.92,144404815.0
2006-09-21 21:29:00,103.93,103.947,103.9,103.93,120765470.0
2006-09-21 21:30:00,103.93,103.945,103.913,103.913,124767973.0
2006-09-21 21:31:00,103.912,103.935,103.907,103.915,22347716.0
2006-09-21 21:32:00,103.905,103.93,103.895,103.895,172813016.0
2006-09-21 21:33:00,103.915,103.93,103.905,103.93,47943352.0
2006-09-21 21:34:00,103.92,103.925,103.89,103.925,73483440.0
2006-09-21 21:35:00,103.895,103.935,103.89,103.915,78005310.0
2006-09-21 21:36:00,103.918,103.925,103.9,103.925,27021802.0
2006-09-21 21:37:00,103.93,103.95,103.92,103.93,79016405.0
2006-09-21 21:38:00,103.907,103.945,103.907,103.935,61521601.0
2006-09-21 21:39:00,103.945,103.96,103.925,103.96,22542970.0
2006-09-21 21:40:00,103.96,103.965,103.907,103.96,76342091.0
2006-09-21 21:41:00,103.96,103.975,103.937,103.975,61449295.0
2006-09-21 21:42:00,103.965,103.98,103.91,103.92,115423420.0
2006-09-21 21:43:00,103.9,103.924,103.9,103.92,87795019.0
2006-09-21 21:44:00,103.915,103.926,103.915,103.923,93753883.0
2006-09-21 21:45:00,103.93,103.93,103.9,103.915,29825293.0
2006-09-21 21:46:00,103.92,103.92,103.895,103.895,21170352.0
2006-09-21 21:47:00,103.9,103.91,103.897,103.905,147379114.0
2006-09-21 21:48:00,103.9,103.925,103.9,103.925,76045308.0
2006-09-21 21:49:00,103.918,103.96,103.918,103.93,72582693.0
2006-09-21 21:50:00,103.945,103.945,103.91,103.91,16901812.0
2006-09-21 21:51:00,103.91,103.937,103.91,103.93,91006885.0
2006-09-21 21:52:00,103.922,103.935,103.903,103.903,58362615.0
2006-09-21 21:53:00,103.91,103.93,103.9,103.9,37420486.0
2006-09-21 21:54:00,103.89,103.925,103.886,103.925,98075258.0
2006-09-21 21:55:00,103.92,103.933,103.9,103.933,105764893.0
2006-09-21 21:56:00,103.935,103.955,103.908,103.955,43547193.0
2006-09-21 21:57:00,103.945,103.947,103.925,103.927,80392310.0
2006-09-21 21:58:00,103.935,103.953,103.925,103.945,108700921.0
2006-09-21 21:59:00,103.955,103.955,103.902,103.902,48539723.0
2006-09-21 22:00:00,103.91,103.935,103.885,103.89,31649800.0
2006-09-21 22:01:00,103.89,103.925,103.89,103.908,37516586.0
2006-09-21 22:02:00,103.91,103.947,103.91,103.947,27593552.0
2006-09-21 22:03:00,103.9,103.933,103.888,103.923,92958562.0
2006-09-21 22:04:00,103.91,103.93,103.903,103.903,104453118.0
2006-09-21 22:05:00,103.905,103.945,103.905,103.93,29179676.0
2006-09-21 22:06:00,103.93,103.94,103.93,103.94,8148567.0
2006-09-21 22:07:00,103.93,103.95,103.923,103.95,187159068.0
2006-09-21 22:08:00,103.95,103.95,103.93,103.93,65912213.0
2006-09-21 22:09:00,103.935,103.955,103.92,103.94,129196496.0
2006-09-21 22:10:00,103.943,103.955,103.935,103.955,44619689.0
2006-09-21 22:11:00,103.953,103.953,103.945,103.945,118304261.0
2006-09-21 22:12:00,103.945,103.945,103.913,103.94,30386049.0
2006-09-21 22:13:00,103.937,103.94,103.925,103.933,161621660.0
2006-09-21 22:14:00,103.94,103.955,103.903,103.903,92435295.0
2006-09-21 22:15:00,103.905,103.935,103.892,103.892,67533928.0
2006-09-21 22:16:00,103.897,103.925,103.878,103.878,53208695.0
2006-09-21 22:17:00,103.88,103.917,103.88,103.917,39720246.0
2006-09-21 22:18:00,103.915,103.922,103.885,103.915,100173977.0
2006-09-21 22:19:00,103.925,103.925,103.89,103.915,54313714.0
2006-09-21 22:20:00,103.878,103.92,103.878,103.91,20825157.0
2006-09-21 22:21:00,103.895,103.905,103.844,103.883,130752576.0
2006-09-21 22:22:00,103.89,103.907,103.815,103.875,98967439.0
2006-09-21 22:23:00,103.88,103.88,103.87,103.875,56570741.0
2006-09-21 22:24:00,103.878,103.91,103.878,103.905,53810429.0
2006-09-21 22:25:00,103.9,103.9,103.875,103.875,20550584.0
2006-09-21 22:26:00,103.885,103.886,103.88,103.88,53732911.0
2006-09-21 22:27:00,103.88,103.88,103.858,103.862,71750168.0
2006-09-21 22:28:00,103.86,103.91,103.86,103.91,109805849.0
2006-09-21 22:29:00,103.91,103.91,103.89,103.89,106628332.0
2006-09-21 22:30:00,103.902,103.925,103.902,103.925,81192418.0
2006-09-21 22:31:00,103.915,103.915,103.884,103.885,79489603.0
2006-09-21 22:32:00,103.883,103.883,103.851,103.87,92485193.0
2006-09-21 22:33:00,103.84,103.88,103.84,103.875,49578469.0
2006-09-21 22:34:00,103.858,103.889,103.858,103.86,136088201.0
2006-09-21 22:35:00,103.88,103.88,103.85,103.88,54973933.0
2006-09-21 22:36:00,103.88,103.88,103.8,103.8,103036878.0
2006-09-21 22:37:00,103.815,103.835,103.793,103.835,223295866.0
2006-09-21 22:38:00,103.83,103.842,103.802,103.84,100266717.0
2006-09-21 22:39:00,103.84,103.845,103.807,103.84,115907584.0
2006-09-21 22:40:00,103.855,103.855,103.795,103.825,46828549.0
2006-09-21 22:41:00,103.82,103.82,103.795,103.795,56298463.0
2006-09-21 22:42:00,103.78,103.825,103.78,103.815,76996256.0
2006-09-21 22:43:00,103.82,103.83,103.79,103.805,57438179.0
2006-09-21 22:44:00,103.803,103.82,103.8,103.82,23770916.0
2006-09-21 22:45:00,103.82,103.82,103.765,103.8,76048100.0
2006-09-21 22:46:00,103.81,103.84,103.8,103.835,62790367.0
2006-09-21 22:47:00,103.83,103.83,103.8,103.82,88627499.0
2006-09-21 22:48:00,103.82,103.837,103.81,103.81,79088275.0
2006-09-21 22:49:00,103.84,103.872,103.84,103.865,44113531.0
2006-09-21 22:50:00,103.87,103.87,103.85,103.87,82661835.0
2006-09-21 22:51:00,103.87,103.89,103.868,103.89,65857905.0
2006-09-21 22:52:00,103.88,103.9,103.88,103.88,144616706.0
2006-09-21 22:53:00,103.89,103.89,103.855,103.863,69024905.0
2006-09-21 22:54:00,103.857,103.885,103.846,103.885,115136398.0
2006-09-21 22:55:00,103.89,103.89,103.86,103.87,34496418.0
2006-09-21 22:56:00,103.87,103.915,103.87,103.908,64363225.0
2006-09-21 22:57:00,103.9,103.92,103.871,103.92,48887498.0
2006-09-21 22:58:00,103.915,103.926,103.892,103.925,77703411.0
2006-09-21 22:59:00,103.925,103.925,103.893,103.893,21885095.0
2006-09-21 23:00:00,103.89,103.901,103.88,103.88,89019378.0
2006-09-21 23:01:00,103.885,103.885,103.863,103.863,149949834.0
2006-09-21 23:03:00,103.865,103.875,103.85,103.85,72567034.0
2006-09-21 23:04:00,103.835,103.873,103.802,103.825,51276118.0
2006-09-21 23:05:00,103.84,103.865,103.84,103.86,65322316.0
2006-09-21 23:06:00,103.86,103.89,103.839,103.88,27189015.0
2006-09-21 23:07:00,103.875,103.875,103.865,103.873,89618094.0
2006-09-21 23:08:00,103.88,103.88,103.868,103.868,14803509.0
2006-09-21 23:09:00,103.875,103.876,103.86,103.86,43485835.0
2006-09-21 23:10:00,103.87,103.905,103.87,103.905,130359873.0
2006-09-21 23:12:00,103.91,103.91,103.895,103.895,43626519.0
2006-09-21 23:13:00,103.91,103.915,103.897,103.907,166768142.0
2006-09-21 23:14:00,103.91,103.91,103.89,103.895,69806606.0
2006-09-21 23:15:00,103.9,103.9,103.85,103.885,63950837.0
2006-09-21 23:16:00,103.875,103.875,103.86,103.86,39294363.0
2006-09-21 23:17:00,103.855,103.875,103.855,103.875,9210157.0
2006-09-21 23:18:00,103.88,103.89,103.872,103.872,56361497.0
2006-09-21 23:19:00,103.873,103.89,103.873,103.89,24870167.0
2006-09-21 23:20:00,103.9,103.9,103.875,103.88,126493969.0
2006-09-21 23:21:00,103.865,103.903,103.865,103.903,53733292.0
2006-09-21 23:22:00,103.905,103.92,103.877,103.877,21047551.0
2006-09-21 23:23:00,103.885,103.915,103.884,103.915,15125238.0
2006-09-21 23:24:00,103.915,103.937,103.91,103.91,30105960.0
2006-09-21 23:25:00,103.9,103.925,103.889,103.925,47616958.0
2006-09-21 23:26:00,103.935,103.95,103.872,103.95,33412110.0
2006-09-21 23:27:00,103.945,103.946,103.903,103.903,41771241.0
2006-09-21 23:28:00,103.905,103.911,103.895,103.905,35434574.0
2006-09-21 23:29:00,103.905,103.97,103.905,103.97,35623480.0
2006-09-21 23:30:00,103.955,104.01,103.94,103.955,58293722.0
2006-09-21 23:31:00,103.958,104.0,103.958,104.0,93975961.0
2006-09-21 23:32:00,104.005,104.026,104.005,104.005,43481915.0
2006-09-21 23:33:00,104.003,104.003,103.95,103.96,69277067.0
2006-09-21 23:34:00,103.925,103.995,103.925,103.995,108160059.0
2006-09-21 23:35:00,103.995,104.02,103.995,104.02,59479499.0
2006-09-21 23:36:00,104.02,104.063,104.02,104.063,98832070.0
2006-09-21 23:37:00,104.07,104.07,104.047,104.047,69843697.0
2006-09-21 23:38:00,104.053,104.06,104.052,104.06,34845321.0
2006-09-21 23:39:00,104.052,104.067,104.052,104.067,19004347.0
2006-09-21 23:40:00,104.058,104.075,104.058,104.06,32255841.0
2006-09-21 23:41:00,104.055,104.07,104.055,104.07,29955462.0
2006-09-21 23:42:00,104.06,104.09,104.06,104.09,21817627.0
2006-09-21 23:43:00,104.09,104.115,104.065,104.115,49106282.0
2006-09-21 23:45:00,104.12,104.12,104.093,104.093,26903634.0
2006-09-21 23:46:00,104.087,104.095,104.078,104.095,55629285.0
2006-09-21 23:47:00,104.105,104.105,104.052,104.07,81639119.0
2006-09-21 23:48:00,104.075,104.075,104.045,104.07,33425609.0
2006-09-21 23:49:00,104.07,104.073,104.048,104.073,130284198.0
2006-09-21 23:50:00,104.078,104.101,104.07,104.09,25294192.0
2006-09-21 23:52:00,104.1,104.1,104.09,104.09,46405963.0
2006-09-21 23:53:00,104.1,104.1,104.052,104.063,31539753.0
2006-09-21 23:54:00,104.065,104.1,104.065,104.078,120912439.0
2006-09-21 23:55:00,104.09,104.105,104.09,104.105,40694073.0
2006-09-21 23:56:00,104.11,104.11,104.083,104.083,29354584.0
2006-09-21 23:57:00,104.09,104.09,104.085,104.09,34295072.0
2006-09-21 23:58:00,104.087,104.11,104.06,104.108,55495734.0
2006-09-22 00:00:00,104.11,104.11,104.048,104.065,27474456.0
2006-09-22 00:01:00,104.07,104.07,104.06,104.065,55116953.0
2006-09-22 00:02:00,104.09,104.09,104.067,104.07,66908902.0
2006-09-22 00:03:00,104.075,104.084,104.06,104.062,75236075.0
2006-09-22 00:04:00,104.07,104.07,104.045,104.07,94013830.0
2006-09-22 00:06:00,104.055,104.08,104.055,104.08,14551132.0
2006-09-22 00:08:00,104.045,104.07,104.045,104.065,111000002.0
2006-09-22 00:09:00,104.07,104.093,104.07,104.08,8914053.0
2006-09-22 00:10:00,104.072,104.075,104.07,104.075,58214380.0
2006-09-22 00:11:00,104.075,104.078,104.055,104.055,111072614.0
2006-09-22 00:12:00,104.06,104.075,104.055,104.075,53415332.0
2006-09-22 00:13:00,104.065,104.065,104.02,104.05,27981177.0
2006-09-22 00:14:00,104.05,104.05,104.035,104.04,81710064.0
2006-09-22 00:15:00,104.033,104.045,104.022,104.03,26551805.0
2006-09-22 00:16:00,104.033,104.045,104.03,104.045,30869231.0
2006-09-22 00:20:00,104.032,104.037,104.015,104.015,72400441.0
2006-09-22 00:21:00,104.02,104.03,103.99,103.99,52064630.0
2006-09-22 00:22:00,103.985,104.005,103.985,104.005,16345143.0
2006-09-22 00:23:00,103.948,104.01,103.948,104.01,70331670.0
2006-09-22 00:24:00,104.005,104.005,103.96,103.975,59307221.0
2006-09-22 00:25:00,103.93,103.991,103.93,103.95,39158437.0
2006-09-22 00:26:00,103.955,103.975,103.955,103.96,32439380.0
2006-09-22 00:27:00,103.96,103.97,103.957,103.965,188545901.0
2006-09-22 00:28:00,103.978,103.978,103.95,103.975,33381036.0
2006-09-22 00:29:00,103.98,103.98,103.95,103.95,108927626.0
2006-09-22 00:30:00,103.95,104.0,103.935,104.0,112197968.0
2006-09-22 00:31:00,104.0,104.006,103.983,103.983,72142638.0
2006-09-22 00:32:00,103.99,103.99,103.98,103.98,91258516.0
2006-09-22 00:33:00,103.983,103.983,103.97,103.983,51452015.0
2006-09-22 00:34:00,103.99,103.99,103.98,103.985,68108065.0
2006-09-22 00:37:00,103.985,103.985,103.952,103.963,38753594.0
2006-09-22 00:38:00,103.96,103.96,103.915,103.949,33896645.0
2006-09-22 00:39:00,103.943,103.956,103.943,103.947,78791738.0
2006-09-22 00:40:00,103.95,103.95,103.935,103.935,49612982.0
2006-09-22 00:42:00,103.928,103.957,103.928,103.957,30577342.0
2006-09-22 00:43:00,103.925,103.975,103.914,103.975,63175941.0
2006-09-22 00:44:00,103.975,103.975,103.885,103.885,37789013.0
2006-09-22 00:45:00,103.87,103.94,103.87,103.94,19617503.0
2006-09-22 00:46:00,103.93,103.965,103.899,103.965,66276970.0
2006-09-22 00:47:00,103.967,103.967,103.93,103.93,6132444.0
2006-09-22 00:48:00,103.945,103.954,103.945,103.945,111843306.0
2006-09-22 00:49:00,103.945,103.95,103.935,103.945,62318840.0
2006-09-22 00:50:00,103.945,103.963,103.935,103.95,30957428.0
2006-09-22 00:51:00,103.982,103.982,103.95,103.955,25244366.0
2006-09-22 00:52:00,103.955,103.964,103.955,103.96,63508758.0
2006-09-22 00:53:00,103.963,103.972,103.945,103.972,80471017.0
2006-09-22 00:55:00,103.98,103.982,103.955,103.98,40391666.0
2006-09-22 00:56:00,103.975,103.975,103.945,103.955,26267667.0
2006-09-22 00:57:00,103.958,103.958,103.897,103.945,22428127.0
2006-09-22 00:58:00,103.953,103.957,103.945,103.945,71954580.0
2006-09-22 00:59:00,103.95,103.96,103.943,103.95,94654084.0
2006-09-22 01:00:00,103.95,103.95,103.898,103.935,34980617.0
2006-09-22 01:01:00,103.933,103.95,103.9,103.935,63061921.0
2006-09-22 01:02:00,103.905,103.935,103.885,103.885,113210186.0
2006-09-22 01:03:00,103.855,103.865,103.84,103.84,51293149.0
2006-09-22 01:04:00,103.835,103.88,103.835,103.852,71565686.0
2006-09-22 01:05:00,103.85,103.867,103.83,103.842,48990663.0
2006-09-22 01:06:00,103.842,103.842,103.83,103.83,11544843.0
2006-09-22 01:07:00,103.818,103.825,103.765,103.82,99379208.0
2006-09-22 01:08:00,103.795,103.825,103.767,103.782,135620998.0
2006-09-22 01:09:00,103.785,103.815,103.785,103.805,65599843.0
2006-09-22 01:10:00,103.8,103.825,103.775,103.79,77230362.0
2006-09-22 01:11:00,103.805,103.805,103.78,103.8,31265610.0
2006-09-22 01:12:00,103.795,103.815,103.795,103.8,64124864.0
2006-09-22 01:13:00,103.795,103.796,103.782,103.783,52446363.0
2006-09-22 01:14:00,103.783,103.783,103.733,103.733,27642884.0
2006-09-22 01:15:00,103.75,103.77,103.75,103.77,66571623.0
2006-09-22 01:16:00,103.76,103.76,103.735,103.755,108442413.0
2006-09-22 01:17:00,103.755,103.755,103.735,103.755,191795064.0
2006-09-22 01:18:00,103.742,103.759,103.74,103.74,34457478.0
2006-09-22 01:19:00,103.733,103.768,103.733,103.752,22903883.0
2006-09-22 01:20:00,103.76,103.775,103.735,103.775,31351822.0
2006-09-22 01:21:00,103.72,103.78,103.72,103.78,58264039.0
2006-09-22 01:22:00,103.785,103.808,103.785,103.805,48647952.0
2006-09-22 01:23:00,103.8,103.8,103.773,103.787,48470909.0
2006-09-22 01:24:00,103.782,103.81,103.782,103.795,67063970.0
2006-09-22 01:25:00,103.78,103.802,103.763,103.8,57436114.0
2006-09-22 01:26:00,103.8,103.83,103.8,103.81,34131792.0
2006-09-22 01:27:00,103.81,103.827,103.8,103.805,126282207.0
2006-09-22 01:28:00,103.823,103.824,103.808,103.815,46261287.0
2006-09-22 01:29:00,103.825,103.827,103.822,103.822,39302241.0
2006-09-22 01:30:00,103.825,103.833,103.825,103.825,37016032.0
2006-09-22 01:31:00,103.83,103.835,103.83,103.83,38981317.0
2006-09-22 01:32:00,103.83,103.85,103.79,103.85,70478968.0
2006-09-22 01:33:00,103.843,103.843,103.83,103.83,39785574.0
2006-09-22 01:34:00,103.83,103.865,103.83,103.865,2424733.0
2006-09-22 01:35:00,103.805,103.86,103.805,103.86,11236308.0
2006-09-22 01:36:00,103.857,103.885,103.828,103.87,46371634.0
2006-09-22 01:37:00,103.875,103.875,103.842,103.855,166420743.0
2006-09-22 01:38:00,103.86,103.86,103.842,103.847,39388858.0
2006-09-22 01:39:00,103.853,103.865,103.853,103.857,99209235.0
2006-09-22 01:40:00,103.865,103.877,103.865,103.87,100133331.0
2006-09-22 01:41:00,103.865,103.865,103.835,103.86,50871431.0
2006-09-22 01:42:00,103.86,103.86,103.83,103.83,78707160.0
2006-09-22 01:43:00,103.83,103.84,103.825,103.825,81931744.0
2006-09-22 01:44:00,103.835,103.84,103.83,103.835,88367323.0
2006-09-22 01:45:00,103.84,103.86,103.835,103.835,76456036.0
2006-09-22 01:46:00,103.845,103.855,103.835,103.845,34913225.0
2006-09-22 01:47:00,103.84,103.85,103.835,103.835,38906772.0
2006-09-22 01:48:00,103.843,103.847,103.823,103.833,51063982.0
2006-09-22 01:49:00,103.825,103.845,103.825,103.845,16031913.0
2006-09-22 01:50:00,103.845,103.855,103.81,103.83,241998907.0
2006-09-22 01:51:00,103.805,103.827,103.805,103.82,55259240.0
2006-09-22 01:52:00,103.81,103.818,103.802,103.818,71640757.0
2006-09-22 01:53:00,103.81,103.82,103.81,103.82,124396270.0
2006-09-22 01:54:00,103.835,103.835,103.8,103.8,147905641.0
2006-09-22 01:55:00,103.8,103.809,103.765,103.809,109671327.0
2006-09-22 01:56:00,103.8,103.82,103.8,103.805,92884560.0
2006-09-22 01:57:00,103.8,103.82,103.8,103.82,3050441.0
2006-09-22 01:58:00,103.815,103.845,103.784,103.835,40471870.0
2006-09-22 01:59:00,103.838,103.85,103.834,103.85,107258100.0
2006-09-22 02:00:00,103.843,103.855,103.841,103.855,22375109.0
2006-09-22 02:01:00,103.855,103.86,103.85,103.855,86279601.0
2006-09-22 02:02:00,103.86,103.884,103.849,103.87,51721857.0
2006-09-22 02:03:00,103.878,103.89,103.878,103.89,61123672.0
2006-09-22 02:04:00,103.89,103.89,103.879,103.88,32639244.0
2006-09-22 02:05:00,103.875,103.875,103.836,103.847,105950491.0
2006-09-22 02:06:00,103.853,103.895,103.853,103.87,64970730.0
2006-09-22 02:07:00,103.86,103.88,103.85,103.85,132227033.0
2006-09-22 02:08:00,103.86,103.86,103.82,103.84,62466000.0
2006-09-22 02:09:00,103.84,103.85,103.795,103.82,79034168.0
2006-09-22 02:10:00,103.815,103.815,103.777,103.8,42469944.0
2006-09-22 02:11:00,103.75,103.79,103.75,103.79,74052697.0
2006-09-22 02:12:00,103.79,103.801,103.785,103.79,95002145.0
2006-09-22 02:13:00,103.795,103.799,103.77,103.77,62941428.0
2006-09-22 02:14:00,103.77,103.787,103.737,103.77,74865229.0
2006-09-22 02:15:00,103.78,103.79,103.763,103.763,25323228.0
2006-09-22 02:16:00,103.765,103.78,103.73,103.78,58088771.0
2006-09-22 02:17:00,103.775,103.8,103.77,103.77,76651322.0
2006-09-22 02:18:00,103.785,103.785,103.777,103.78,58729878.0
2006-09-22 02:19:00,103.785,103.785,103.717,103.755,45807052.0
2006-09-22 02:20:00,103.74,103.781,103.735,103.74,124631810.0
2006-09-22 02:21:00,103.74,103.76,103.74,103.76,91201310.0
2006-09-22 02:22:00,103.765,103.767,103.735,103.755,230844486.0
2006-09-22 02:23:00,103.75,103.76,103.733,103.76,94555268.0
2006-09-22 02:24:00,103.76,103.76,103.74,103.76,59175382.0
2006-09-22 02:25:00,103.73,103.758,103.73,103.738,140907229.0
2006-09-22 02:26:00,103.755,103.755,103.735,103.75,52726224.0
2006-09-22 02:27:00,103.75,103.764,103.732,103.753,101923287.0
2006-09-22 02:28:00,103.755,103.76,103.743,103.755,74638124.0
2006-09-22 02:29:00,103.765,103.795,103.765,103.782,74168652.0
2006-09-22 02:30:00,103.77,103.804,103.77,103.78,103552817.0
2006-09-22 02:31:00,103.78,103.78,103.71,103.71,101756879.0
2006-09-22 02:32:00,103.732,103.75,103.707,103.73,72161488.0
2006-09-22 02:33:00,103.72,103.745,103.7,103.745,58209196.0
2006-09-22 02:34:00,103.735,103.735,103.72,103.72,19198976.0
2006-09-22 02:35:00,103.725,103.73,103.71,103.728,52497979.0
2006-09-22 02:36:00,103.735,103.735,103.7,103.72,58842044.0
2006-09-22 02:37:00,103.715,103.715,103.651,103.7,103946476.0
2006-09-22 02:38:00,103.7,103.735,103.685,103.735,44216518.0
2006-09-22 02:39:00,103.74,103.756,103.74,103.748,19831594.0
2006-09-22 02:40:00,103.755,103.755,103.74,103.755,56295307.0
2006-09-22 02:41:00,103.745,103.755,103.713,103.735,93280547.0
2006-09-22 02:42:00,103.737,103.737,103.711,103.72,43557677.0
2006-09-22 02:43:00,103.718,103.737,103.718,103.737,53664846.0
2006-09-22 02:44:00,103.732,103.753,103.725,103.725,74204950.0
2006-09-22 02:45:00,103.723,103.74,103.723,103.74,98587132.0
2006-09-22 02:46:00,103.733,103.739,103.722,103.727,156005464.0
2006-09-22 02:47:00,103.73,103.737,103.73,103.735,29440994.0
2006-09-22 02:48:00,103.735,103.735,103.72,103.723,115283827.0
2006-09-22 02:49:00,103.725,103.746,103.725,103.743,45651412.0
2006-09-22 02:50:00,103.76,103.765,103.75,103.765,141198358.0
2006-09-22 02:51:00,103.76,103.76,103.74,103.76,63358853.0
2006-09-22 02:52:00,103.76,103.768,103.76,103.76,189202455.0
2006-09-22 02:53:00,103.77,103.78,103.765,103.78,7954477.0
2006-09-22 02:54:00,103.78,103.805,103.745,103.785,28683451.0
2006-09-22 02:55:00,103.773,103.797,103.77,103.77,103572751.0
2006-09-22 02:56:00,103.783,103.811,103.75,103.75,93963977.0
2006-09-22 02:57:00,103.787,103.802,103.78,103.78,26224627.0
2006-09-22 02:58:00,103.808,103.83,103.795,103.8,41422750.0
2006-09-22 02:59:00,103.8,103.815,103.797,103.81,32431395.0
2006-09-22 03:00:00,103.802,103.865,103.802,103.865,47916802.0
2006-09-22 03:01:00,103.855,103.869,103.855,103.855,118076169.0
2006-09-22 03:02:00,103.87,103.87,103.825,103.825,16772726.0
2006-09-22 03:03:00,103.835,103.835,103.795,103.835,46023245.0
2006-09-22 03:04:00,103.833,103.86,103.805,103.86,96721441.0
2006-09-22 03:05:00,103.855,103.875,103.84,103.84,98291499.0
2006-09-22 03:06:00,103.88,103.88,103.845,103.88,35242499.0
2006-09-22 03:07:00,103.873,103.88,103.842,103.842,53470101.0
2006-09-22 03:08:00,103.85,103.87,103.85,103.87,87734391.0
2006-09-22 03:09:00,103.87,103.87,103.853,103.855,17752139.0
2006-09-22 03:10:00,103.86,103.86,103.85,103.858,78868512.0
2006-09-22 03:11:00,103.865,103.865,103.85,103.86,74539608.0
2006-09-22 03:12:00,103.865,103.88,103.84,103.87,161034874.0
2006-09-22 03:13:00,103.865,103.87,103.865,103.87,21405816.0
2006-09-22 03:14:00,103.865,103.876,103.857,103.86,32850857.0
2006-09-22 03:15:00,103.853,103.878,103.84,103.875,87342914.0
2006-09-22 03:16:00,103.85,103.87,103.84,103.85,81096451.0
2006-09-22 03:17:00,103.85,103.85,103.825,103.825,120333008.0
2006-09-22 03:18:00,103.835,103.835,103.793,103.83,64351549.0
2006-09-22 03:19:00,103.83,103.86,103.805,103.86,77693965.0
2006-09-22 03:20:00,103.85,103.875,103.85,103.875,20902151.0
2006-09-22 03:21:00,103.865,103.89,103.855,103.867,59602405.0
2006-09-22 03:22:00,103.872,103.88,103.87,103.87,71321277.0
2006-09-22 03:23:00,103.865,103.87,103.86,103.868,27505906.0
2006-09-22 03:24:00,103.865,103.865,103.835,103.845,53854821.0
2006-09-22 03:25:00,103.845,103.85,103.825,103.85,76593124.0
2006-09-22 03:26:00,103.86,103.86,103.84,103.855,50276168.0
2006-09-22 03:27:00,103.855,103.879,103.855,103.855,157317265.0
2006-09-22 03:28:00,103.865,103.867,103.852,103.852,24001414.0
2006-09-22 03:29:00,103.853,103.854,103.846,103.85,130387683.0
2006-09-22 03:30:00,103.85,103.866,103.848,103.85,114220627.0
2006-09-22 03:31:00,103.85,103.866,103.842,103.842,147804309.0
2006-09-22 03:32:00,103.842,103.86,103.83,103.86,144788553.0
2006-09-22 03:33:00,103.852,103.864,103.828,103.86,35627580.0
2006-09-22 03:34:00,103.855,103.876,103.855,103.855,50077196.0
2006-09-22 03:35:00,103.875,103.875,103.86,103.86,30987865.0
2006-09-22 03:36:00,103.86,103.865,103.86,103.863,15270422.0
2006-09-22 03:37:00,103.865,103.875,103.865,103.875,10456872.0
2006-09-22 03:38:00,103.87,103.875,103.858,103.863,33905896.0
2006-09-22 03:39:00,103.865,103.875,103.86,103.86,9564184.0
2006-09-22 03:40:00,103.87,103.875,103.857,103.87,104037198.0
2006-09-22 03:41:00,103.875,103.88,103.87,103.87,35064669.0
2006-09-22 03:42:00,103.87,103.87,103.845,103.853,49484467.0
2006-09-22 03:43:00,103.84,103.861,103.83,103.84,73563095.0
2006-09-22 03:44:00,103.845,103.865,103.834,103.865,91509283.0
2006-09-22 03:45:00,103.86,103.868,103.857,103.865,41521423.0
2006-09-22 03:46:00,103.82,103.867,103.82,103.85,16321405.0
2006-09-22 03:47:00,103.85,103.871,103.843,103.865,111532791.0
2006-09-22 03:48:00,103.87,103.87,103.816,103.86,30386344.0
2006-09-22 03:49:00,103.87,103.877,103.867,103.877,81450511.0
2006-09-22 03:50:00,103.87,103.88,103.87,103.88,35640900.0
2006-09-22 03:51:00,103.873,103.873,103.84,103.865,62869312.0
2006-09-22 03:52:00,103.868,103.872,103.85,103.863,34580260.0
2006-09-22 03:53:00,103.865,103.876,103.862,103.873,94036846.0
2006-09-22 03:54:00,103.873,103.873,103.87,103.87,24505734.0
2006-09-22 03:55:00,103.873,103.873,103.858,103.858,72911206.0
2006-09-22 03:56:00,103.875,103.88,103.831,103.873,97733972.0
2006-09-22 03:57:00,103.87,103.877,103.87,103.87,24909703.0
2006-09-22 03:58:00,103.86,103.88,103.857,103.868,36880954.0
2006-09-22 03:59:00,103.86,103.88,103.845,103.88,35115063.0
2006-09-22 04:00:00,103.873,103.896,103.836,103.882,44730407.0
2006-09-22 04:01:00,103.883,103.883,103.865,103.865,24924386.0
2006-09-22 04:02:00,103.87,103.89,103.87,103.89,10858420.0
2006-09-22 04:03:00,103.885,103.885,103.867,103.885,55372449.0
2006-09-22 04:04:00,103.88,103.88,103.863,103.878,65567922.0
2006-09-22 04:05:00,103.88,103.895,103.88,103.895,176739546.0
2006-09-22 04:06:00,103.892,103.915,103.88,103.91,69334969.0
2006-09-22 04:07:00,103.903,103.943,103.898,103.925,130655296.0
2006-09-22 04:08:00,103.935,103.95,103.91,103.935,65338443.0
2006-09-22 04:09:00,103.913,103.956,103.913,103.913,74397235.0
2006-09-22 04:10:00,103.92,103.92,103.895,103.913,46473417.0
2006-09-22 04:11:00,103.91,103.93,103.892,103.93,71609002.0
2006-09-22 04:12:00,103.922,103.955,103.922,103.955,68481972.0
2006-09-22 04:13:00,103.96,103.96,103.938,103.96,79326030.0
2006-09-22 04:14:00,103.952,103.965,103.95,103.96,66772599.0
2006-09-22 04:15:00,103.96,103.96,103.948,103.948,23699507.0
2006-09-22 04:16:00,103.95,103.95,103.905,103.905,132813946.0
2006-09-22 04:17:00,103.96,103.96,103.93,103.93,87698792.0
2006-09-22 04:18:00,103.925,103.926,103.897,103.9,105750794.0
2006-09-22 04:19:00,103.92,103.923,103.915,103.915,29423009.0
2006-09-22 04:20:00,103.925,103.93,103.893,103.913,49245797.0
2006-09-22 04:21:00,103.91,103.923,103.91,103.915,131060647.0
2006-09-22 04:22:00,103.915,103.925,103.908,103.925,71527871.0
2006-09-22 04:23:00,103.915,103.924,103.915,103.92,72331739.0
2006-09-22 04:24:00,103.917,103.922,103.91,103.91,80049829.0
2006-09-22 04:25:00,103.917,103.93,103.914,103.93,61821254.0
2006-09-22 04:26:00,103.928,103.945,103.928,103.945,129715654.0
2006-09-22 04:27:00,103.95,103.965,103.95,103.95,60224074.0
2006-09-22 04:28:00,103.94,103.963,103.94,103.942,39231726.0
2006-09-22 04:29:00,103.95,103.95,103.9,103.93,39882165.0
2006-09-22 04:30:00,103.923,103.938,103.923,103.93,50993578.0
2006-09-22 04:31:00,103.925,103.94,103.91,103.935,19094065.0
2006-09-22 04:32:00,103.933,103.944,103.915,103.935,73341650.0
2006-09-22 04:33:00,103.94,103.95,103.922,103.922,48571632.0
2006-09-22 04:34:00,103.925,103.952,103.924,103.948,21114073.0
2006-09-22 04:35:00,103.945,103.945,103.918,103.92,39009858.0
2006-09-22 04:36:00,103.95,103.95,103.932,103.933,72591338.0
2006-09-22 04:37:00,103.945,103.945,103.93,103.94,126001711.0
2006-09-22 04:38:00,103.94,103.948,103.921,103.948,65086519.0
2006-09-22 04:40:00,103.94,103.955,103.915,103.945,211106240.0
2006-09-22 04:41:00,103.92,103.942,103.92,103.94,53937678.0
2006-09-22 04:42:00,103.933,103.955,103.923,103.923,57387887.0
2006-09-22 04:43:00,103.94,103.943,103.917,103.925,69863591.0
2006-09-22 04:44:00,103.93,103.935,103.9,103.9,54151153.0
2006-09-22 04:45:00,103.89,103.943,103.89,103.933,68406394.0
2006-09-22 04:46:00,103.93,103.936,103.9,103.925,59776859.0
2006-09-22 04:47:00,103.933,103.933,103.925,103.925,26802319.0
2006-09-22 04:48:00,103.925,103.945,103.925,103.945,50111934.0
2006-09-22 04:49:00,103.893,103.962,103.893,103.893,101240871.0
2006-09-22 04:50:00,103.9,103.903,103.887,103.887,77669989.0
2006-09-22 04:51:00,103.9,103.916,103.893,103.893,76174101.0
2006-09-22 04:52:00,103.89,103.916,103.89,103.89,20345280.0
2006-09-22 04:53:00,103.883,103.91,103.87,103.87,18717838.0
2006-09-22 04:54:00,103.867,103.885,103.865,103.865,20829496.0
2006-09-22 04:55:00,103.863,103.885,103.855,103.855,54396705.0
2006-09-22 04:56:00,103.85,103.858,103.825,103.858,18354207.0
2006-09-22 04:57:00,103.855,103.86,103.847,103.86,56899019.0
2006-09-22 04:58:00,103.852,103.87,103.845,103.852,36509358.0
2006-09-22 04:59:00,103.845,103.855,103.841,103.843,134034460.0
2006-09-22 05:00:00,103.853,103.865,103.844,103.865,123281163.0
2006-09-22 05:01:00,103.865,103.882,103.865,103.882,33609879.0
2006-09-22 05:02:00,103.875,103.896,103.875,103.88,34092033.0
2006-09-22 05:03:00,103.892,103.895,103.875,103.875,58422673.0
2006-09-22 05:04:00,103.885,103.885,103.85,103.875,77903367.0
2006-09-22 05:06:00,103.88,103.89,103.86,103.87,119520691.0
2006-09-22 05:07:00,103.88,103.89,103.879,103.89,36027097.0
2006-09-22 05:08:00,103.895,103.92,103.862,103.92,26649311.0
2006-09-22 05:09:00,103.925,103.935,103.88,103.91,216017938.0
2006-09-22 05:10:00,103.92,103.926,103.897,103.92,108305048.0
2006-09-22 05:11:00,103.915,103.92,103.91,103.918,79995302.0
2006-09-22 05:12:00,103.92,103.931,103.918,103.923,70653300.0
2006-09-22 05:13:00,103.92,103.942,103.92,103.932,89541400.0
2006-09-22 05:14:00,103.935,103.94,103.93,103.93,65685187.0
2006-09-22 05:15:00,103.94,103.952,103.93,103.945,42794664.0
2006-09-22 05:16:00,103.945,103.96,103.902,103.96,45886372.0
2006-09-22 05:17:00,103.94,103.957,103.933,103.95,45014758.0
2006-09-22 05:18:00,103.947,103.96,103.947,103.95,108139758.0
2006-09-22 05:19:00,103.957,103.965,103.952,103.965,30608388.0
2006-09-22 05:21:00,103.953,103.953,103.94,103.94,146526242.0
2006-09-22 05:22:00,103.945,103.95,103.94,103.945,30734603.0
2006-09-22 05:23:00,103.95,103.95,103.9,103.943,102237495.0
2006-09-22 05:24:00,103.943,103.953,103.943,103.945,27145484.0
2006-09-22 05:25:00,103.94,103.94,103.905,103.935,72467797.0
2006-09-22 05:26:00,103.935,103.948,103.935,103.945,34347425.0
2006-09-22 05:27:00,103.95,103.95,103.905,103.945,128625905.0
2006-09-22 05:28:00,103.945,103.955,103.9,103.95,34407327.0
2006-09-22 05:29:00,103.945,103.945,103.9,103.922,29209185.0
2006-09-22 05:30:00,103.895,103.96,103.895,103.95,93675146.0
2006-09-22 05:31:00,103.94,103.942,103.935,103.935,92941077.0
2006-09-22 05:32:00,103.94,103.94,103.93,103.935,116836758.0
2006-09-22 05:33:00,103.935,103.935,103.905,103.933,30474270.0
2006-09-22 05:34:00,103.905,103.945,103.905,103.94,69909571.0
2006-09-22 05:35:00,103.95,103.95,103.933,103.935,60693773.0
2006-09-22 05:37:00,103.943,103.952,103.905,103.905,169504411.0
2006-09-22 05:38:00,103.905,103.945,103.905,103.942,37514003.0
2006-09-22 05:39:00,103.94,103.955,103.94,103.955,59684861.0
2006-09-22 05:40:00,103.95,103.964,103.95,103.95,55023101.0
2006-09-22 05:42:00,103.945,103.945,103.9,103.9,32115175.0
2006-09-22 05:43:00,103.91,103.94,103.91,103.94,68343038.0
2006-09-22 05:44:00,103.94,103.94,103.925,103.925,100331877.0
2006-09-22 05:45:00,103.915,103.935,103.883,103.91,97520538.0
2006-09-22 05:46:00,103.915,103.933,103.913,103.913,40501254.0
2006-09-22 05:47:00,103.935,103.94,103.91,103.92,9791642.0
2006-09-22 05:48:00,103.913,103.915,103.885,103.908,130091222.0
2006-09-22 05:49:00,103.912,103.935,103.89,103.91,22768847.0
2006-09-22 05:50:00,103.907,103.916,103.89,103.91,45853277.0
2006-09-22 05:51:00,103.915,103.92,103.907,103.915,68960466.0
2006-09-22 05:53:00,103.913,103.936,103.913,103.932,49566547.0
2006-09-22 05:54:00,103.945,103.945,103.928,103.928,82334525.0
2006-09-22 05:56:00,103.94,103.94,103.932,103.935,34022921.0
2006-09-22 05:57:00,103.935,103.935,103.923,103.925,102917562.0
2006-09-22 05:58:00,103.93,103.943,103.924,103.933,71797840.0
2006-09-22 05:59:00,103.94,103.94,103.917,103.917,81170694.0
2006-09-22 06:00:00,103.925,103.94,103.912,103.94,158412834.0
2006-09-22 06:01:00,103.927,103.927,103.875,103.905,41637390.0
2006-09-22 06:02:00,103.91,103.91,103.903,103.903,46140024.0
2006-09-22 06:03:00,103.908,103.915,103.897,103.905,61443891.0
2006-09-22 06:04:00,103.905,103.919,103.905,103.91,67871397.0
2006-09-22 06:05:00,103.925,103.925,103.885,103.915,64304225.0
2006-09-22 06:06:00,103.915,103.915,103.912,103.913,84089119.0
2006-09-22 06:07:00,103.865,103.925,103.865,103.912,53464528.0
2006-09-22 06:08:00,103.915,103.915,103.862,103.912,42326650.0
2006-09-22 06:09:00,103.915,103.92,103.91,103.92,58472251.0
2006-09-22 06:10:00,103.915,103.921,103.895,103.915,90555286.0
2006-09-22 06:12:00,103.92,103.925,103.908,103.915,93163378.0
2006-09-22 06:15:00,103.913,103.925,103.885,103.885,61990126.0
2006-09-22 06:16:00,103.902,103.908,103.89,103.908,65055916.0
2006-09-22 06:17:00,103.905,103.91,103.882,103.91,81957418.0
2006-09-22 06:18:00,103.9,103.901,103.897,103.897,16157758.0
2006-09-22 06:19:00,103.908,103.92,103.89,103.89,8607752.0
2006-09-22 06:20:00,103.923,103.923,103.883,103.883,161221800.0
2006-09-22 06:21:00,103.89,103.911,103.89,103.89,86481760.0
2006-09-22 06:22:00,103.91,103.93,103.895,103.925,48081020.0
2006-09-22 06:23:00,103.908,103.921,103.9,103.9,11909493.0
2006-09-22 06:27:00,103.88,103.915,103.88,103.895,95518423.0
2006-09-22 06:28:00,103.91,103.93,103.885,103.93,34564525.0
2006-09-22 06:29:00,103.925,103.965,103.925,103.96,55247951.0
2006-09-22 06:30:00,103.955,103.965,103.95,103.955,45085694.0
2006-09-22 06:32:00,103.955,103.97,103.954,103.955,78539439.0
2006-09-22 06:33:00,103.96,103.968,103.955,103.955,69025162.0
2006-09-22 06:34:00,103.96,103.97,103.953,103.97,73495178.0
2006-09-22 06:35:00,103.97,103.985,103.96,103.965,52258843.0
2006-09-22 06:36:00,103.96,103.96,103.915,103.915,94997151.0
2006-09-22 06:37:00,103.925,103.93,103.91,103.93,58292263.0
2006-09-22 06:38:00,103.93,103.93,103.9,103.9,101956344.0
2006-09-22 06:41:00,103.905,103.93,103.895,103.925,52293239.0
2006-09-22 06:42:00,103.92,103.921,103.9,103.91,56505351.0
2006-09-22 06:43:00,103.92,103.92,103.89,103.905,117817000.0
2006-09-22 06:44:00,103.9,103.9,103.89,103.89,80247640.0
2006-09-22 06:45:00,103.89,103.896,103.88,103.89,36454046.0
2006-09-22 06:46:00,103.895,103.9,103.89,103.893,55284410.0
2006-09-22 06:47:00,103.895,103.9,103.89,103.895,70558084.0
2006-09-22 06:48:00,103.9,103.9,103.873,103.875,83456582.0
2006-09-22 06:49:00,103.873,103.895,103.872,103.872,31859408.0
2006-09-22 06:50:00,103.855,103.893,103.855,103.88,58361732.0
2006-09-22 06:51:00,103.875,103.895,103.875,103.895,38704108.0
2006-09-22 06:52:00,103.895,103.905,103.88,103.88,13262537.0
2006-09-22 06:53:00,103.875,103.897,103.875,103.878,8198702.0
2006-09-22 06:54:00,103.9,103.905,103.89,103.9,85738100.0
2006-09-22 06:55:00,103.892,103.92,103.88,103.903,61009504.0
2006-09-22 06:56:00,103.918,103.918,103.901,103.91,108229281.0
2006-09-22 06:57:00,103.905,103.909,103.894,103.895,45983505.0
2006-09-22 06:58:00,103.905,103.905,103.89,103.89,63558178.0
2006-09-22 06:59:00,103.905,103.905,103.885,103.885,16947750.0
2006-09-22 07:00:00,103.885,103.885,103.855,103.855,106440763.0
2006-09-22 07:01:00,103.86,103.86,103.85,103.855,75565979.0
2006-09-22 07:02:00,103.848,103.882,103.848,103.865,66262079.0
2006-09-22 07:03:00,103.86,103.89,103.845,103.845,704135672.0
2006-09-22 07:04:00,103.85,103.891,103.85,103.852,49875752.0
2006-09-22 07:05:00,103.855,103.856,103.843,103.845,96239921.0
2006-09-22 07:06:00,103.85,103.857,103.846,103.85,59467784.0
2006-09-22 07:07:00,103.85,103.857,103.843,103.843,26948535.0
2006-09-22 07:08:00,103.85,103.85,103.825,103.825,136427849.0
2006-09-22 07:09:00,103.815,103.875,103.815,103.843,20771290.0
2006-09-22 07:10:00,103.835,103.87,103.835,103.843,738506891.0
2006-09-22 07:11:00,103.842,103.855,103.838,103.855,40390985.0
2006-09-22 07:12:00,103.835,103.875,103.797,103.86,114066351.0
2006-09-22 07:13:00,103.86,103.88,103.845,103.87,20525565.0
2006-09-22 07:14:00,103.88,103.88,103.855,103.855,162043191.0
2006-09-22 07:15:00,103.86,103.873,103.84,103.84,37273609.0
2006-09-22 07:16:00,103.843,103.87,103.843,103.855,79875241.0
2006-09-22 07:17:00,103.85,103.87,103.85,103.855,103195546.0
2006-09-22 07:18:00,103.865,103.865,103.801,103.85,69087812.0
2006-09-22 07:19:00,103.85,103.865,103.833,103.857,81096530.0
2006-09-22 07:20:00,103.845,103.845,103.825,103.835,150184290.0
2006-09-22 07:21:00,103.855,103.86,103.84,103.84,33674227.0
2006-09-22 07:22:00,103.855,103.875,103.855,103.855,98373355.0
2006-09-22 07:23:00,103.86,103.86,103.835,103.86,116612443.0
2006-09-22 07:24:00,103.86,103.86,103.81,103.81,148688370.0
2006-09-22 07:25:00,103.818,103.85,103.802,103.85,26732229.0
2006-09-22 07:26:00,103.8,103.858,103.8,103.82,44342219.0
2006-09-22 07:27:00,103.833,103.86,103.82,103.86,49680525.0
2006-09-22 07:28:00,103.86,103.877,103.848,103.848,59284632.0
2006-09-22 07:29:00,103.865,103.865,103.835,103.86,29891828.0
2006-09-22 07:30:00,103.86,103.86,103.835,103.858,39598113.0
2006-09-22 07:31:00,103.855,103.865,103.838,103.857,97707372.0
2006-09-22 07:32:00,103.855,103.91,103.855,103.895,38521999.0
2006-09-22 07:33:00,103.895,103.91,103.885,103.9,62876742.0
2006-09-22 07:34:00,103.89,103.89,103.838,103.86,26668558.0
2006-09-22 07:35:00,103.865,103.88,103.855,103.863,100982680.0
2006-09-22 07:36:00,103.862,103.887,103.86,103.87,68448214.0
2006-09-22 07:37:00,103.88,103.893,103.88,103.893,76027748.0
2006-09-22 07:38:00,103.905,103.905,103.878,103.892,63022216.0
2006-09-22 07:39:00,103.877,103.915,103.877,103.89,45812334.0
2006-09-22 07:40:00,103.89,103.917,103.86,103.917,40884990.0
2006-09-22 07:41:00,103.905,103.947,103.901,103.91,233148072.0
2006-09-22 07:42:00,103.905,103.93,103.905,103.92,40908660.0
2006-09-22 07:43:00,103.918,103.918,103.897,103.902,42285117.0
2006-09-22 07:44:00,103.885,103.915,103.873,103.91,112377121.0
2006-09-22 07:45:00,103.91,103.935,103.91,103.918,53026932.0
2006-09-22 07:46:00,103.93,103.94,103.906,103.912,343082111.0
2006-09-22 07:47:00,103.925,103.926,103.918,103.925,72169720.0
2006-09-22 07:48:00,103.92,103.92,103.885,103.91,72705188.0
2006-09-22 07:49:00,103.91,103.953,103.88,103.92,100138792.0
2006-09-22 07:50:00,103.915,103.925,103.913,103.925,11359236.0
2006-09-22 07:51:00,103.93,103.96,103.93,103.94,757338623.0
2006-09-22 07:52:00,103.933,103.943,103.905,103.905,42624847.0
2006-09-22 07:53:00,103.895,103.955,103.895,103.933,70515961.0
2006-09-22 07:54:00,103.935,103.955,103.9,103.955,50735607.0
2006-09-22 07:55:00,103.955,103.956,103.933,103.955,245227983.0
2006-09-22 07:56:00,103.96,103.966,103.955,103.96,376919501.0
2006-09-22 07:57:00,103.962,103.978,103.962,103.965,215708980.0
2006-09-22 07:58:00,103.965,103.98,103.958,103.963,113811914.0
2006-09-22 07:59:00,103.965,103.965,103.949,103.953,46034408.0
2006-09-22 08:00:00,103.965,103.965,103.93,103.95,155901182.0
2006-09-22 08:01:00,103.96,103.975,103.945,103.97,108610995.0
2006-09-22 08:02:00,103.96,103.96,103.945,103.95,134026265.0
2006-09-22 08:03:00,103.96,103.961,103.915,103.915,95769078.0
2006-09-22 08:04:00,103.92,103.96,103.92,103.94,156254311.0
2006-09-22 08:05:00,103.945,103.965,103.92,103.92,111715772.0
2006-09-22 08:06:00,103.915,103.96,103.915,103.945,63829922.0
2006-09-22 08:07:00,103.94,103.965,103.917,103.917,30373848.0
2006-09-22 08:08:00,103.935,103.963,103.935,103.938,256665949.0
2006-09-22 08:09:00,103.95,103.955,103.927,103.927,68771518.0
2006-09-22 08:10:00,103.93,103.97,103.905,103.97,127108588.0
2006-09-22 08:11:00,103.965,103.975,103.96,103.97,35711345.0
2006-09-22 08:12:00,103.98,103.98,103.965,103.965,62705719.0
2006-09-22 08:13:00,103.97,103.97,103.96,103.97,66281259.0
2006-09-22 08:14:00,103.97,103.97,103.97,103.97,464187.0
2006-09-22 08:15:00,103.965,103.99,103.965,103.99,152482598.0
2006-09-22 08:16:00,103.98,104.014,103.944,103.977,364056218.0
2006-09-22 08:17:00,103.98,104.005,103.965,103.995,140662937.0
2006-09-22 08:18:00,103.99,103.99,103.965,103.99,229109355.0
2006-09-22 08:19:00,103.987,104.0,103.97,104.0,241867591.0
2006-09-22 08:20:00,103.99,104.01,103.985,104.01,49872644.0
2006-09-22 08:21:00,104.01,104.012,103.982,103.982,263074173.0
2006-09-22 08:22:00,103.97,103.995,103.97,103.97,14674689.0
2006-09-22 08:23:00,103.96,103.975,103.959,103.96,148121979.0
2006-09-22 08:24:00,103.963,103.963,103.948,103.948,69349712.0
2006-09-22 08:25:00,103.96,103.982,103.96,103.98,106487534.0
2006-09-22 08:26:00,103.98,104.013,103.908,103.975,54220531.0
2006-09-22 08:27:00,104.0,104.01,103.903,104.01,288284293.0
2006-09-22 08:28:00,104.008,104.01,103.99,103.99,38903394.0
2006-09-22 08:29:00,104.0,104.005,103.995,103.995,40126534.0
2006-09-22 08:30:00,103.96,103.99,103.96,103.99,137268251.0
2006-09-22 08:31:00,103.99,104.025,103.972,104.025,85416250.0
2006-09-22 08:32:00,104.005,104.03,104.0,104.0,152916766.0
2006-09-22 08:33:00,103.99,104.035,103.963,104.02,402314713.0
2006-09-22 08:34:00,104.02,104.04,104.02,104.03,150842747.0
2006-09-22 08:35:00,104.025,104.04,104.0,104.03,77198745.0
2006-09-22 08:36:00,104.02,104.026,103.96,104.0,106764110.0
2006-09-22 08:37:00,103.992,104.048,103.992,104.048,114387227.0
2006-09-22 08:38:00,104.055,104.055,103.985,104.055,55699075.0
2006-09-22 08:39:00,104.045,104.055,104.012,104.055,70295339.0
2006-09-22 08:40:00,104.053,104.09,104.051,104.09,193972910.0
2006-09-22 08:41:00,104.085,104.1,104.06,104.06,52919382.0
2006-09-22 08:42:00,104.09,104.105,104.065,104.105,80957525.0
2006-09-22 08:43:00,104.105,104.105,104.068,104.09,85204189.0
2006-09-22 08:44:00,104.08,104.121,104.075,104.1,37504511.0
2006-09-22 08:45:00,104.095,104.115,104.085,104.092,52992973.0
2006-09-22 08:46:00,104.1,104.135,104.1,104.135,157086259.0
2006-09-22 08:47:00,104.13,104.135,104.1,104.1,43669362.0
2006-09-22 08:48:00,104.092,104.103,104.07,104.08,85743199.0
2006-09-22 08:49:00,104.085,104.092,104.072,104.083,91786549.0
2006-09-22 08:50:00,104.09,104.09,104.028,104.075,153030948.0
2006-09-22 08:51:00,104.073,104.1,104.073,104.085,64136863.0
2006-09-22 08:52:00,104.085,104.14,104.085,104.14,29119193.0
2006-09-22 08:53:00,104.13,104.15,104.11,104.14,188562634.0
2006-09-22 08:54:00,104.14,104.153,104.085,104.085,39982051.0
2006-09-22 08:55:00,104.1,104.115,104.08,104.11,102130307.0
2006-09-22 08:56:00,104.113,104.13,104.095,104.12,42015666.0
2006-09-22 08:57:00,104.12,104.12,104.08,104.097,36181540.0
2006-09-22 08:58:00,104.105,104.115,104.073,104.115,91359818.0
2006-09-22 08:59:00,104.118,104.17,104.1,104.143,119284910.0
2006-09-22 09:00:00,104.153,104.155,104.133,104.155,60477943.0
2006-09-22 09:01:00,104.16,104.16,104.11,104.15,35863844.0
2006-09-22 09:02:00,104.09,104.17,104.09,104.105,119280445.0
2006-09-22 09:03:00,104.103,104.127,104.102,104.11,89199316.0
2006-09-22 09:04:00,104.078,104.135,104.06,104.117,811868994.0
2006-09-22 09:05:00,104.12,104.12,104.054,104.095,100470210.0
2006-09-22 09:06:00,104.105,104.12,104.07,104.12,80610021.0
2006-09-22 09:07:00,104.105,104.112,104.065,104.097,81731702.0
2006-09-22 09:08:00,104.098,104.098,104.038,104.085,81282324.0
2006-09-22 09:09:00,104.08,104.08,104.03,104.08,78562640.0
2006-09-22 09:10:00,104.065,104.081,104.065,104.065,44698601.0
2006-09-22 09:11:00,104.07,104.086,104.027,104.075,85214953.0
2006-09-22 09:12:00,104.075,104.098,104.063,104.093,65218864.0
2006-09-22 09:13:00,104.09,104.103,104.085,104.085,23181189.0
2006-09-22 09:14:00,104.08,104.105,104.08,104.105,52356861.0
2006-09-22 09:15:00,104.11,104.125,104.11,104.125,145533536.0
2006-09-22 09:16:00,104.125,104.14,104.1,104.115,102004677.0
2006-09-22 09:17:00,104.12,104.12,104.033,104.068,27917001.0
2006-09-22 09:18:00,104.07,104.095,104.053,104.095,137899774.0
2006-09-22 09:19:00,104.08,104.093,104.055,104.062,25926150.0
2006-09-22 09:20:00,104.073,104.093,104.073,104.093,41578039.0
2006-09-22 09:21:00,104.09,104.133,104.08,104.125,67951121.0
2006-09-22 09:22:00,104.123,104.143,104.085,104.115,114742534.0
2006-09-22 09:23:00,104.12,104.137,104.085,104.137,112437882.0
2006-09-22 09:24:00,104.13,104.143,104.097,104.143,78108749.0
2006-09-22 09:25:00,104.153,104.194,104.153,104.18,39385404.0
2006-09-22 09:26:00,104.185,104.185,104.12,104.12,139960570.0
2006-09-22 09:27:00,104.117,104.154,104.095,104.135,56053593.0
2006-09-22 09:28:00,104.13,104.13,104.075,104.11,129791852.0
2006-09-22 09:29:00,104.11,104.115,104.043,104.075,155818293.0
2006-09-22 09:30:00,104.08,104.11,104.05,104.07,16413017.0
2006-09-22 09:31:00,104.11,104.118,104.095,104.1,38793619.0
2006-09-22 09:32:00,104.11,104.133,104.081,104.12,55019057.0
2006-09-22 09:33:00,104.125,104.14,104.08,104.14,93229070.0
2006-09-22 09:34:00,104.125,104.142,104.124,104.13,45949322.0
2006-09-22 09:35:00,104.125,104.125,104.075,104.075,92501401.0
2006-09-22 09:36:00,104.07,104.115,104.07,104.105,60392326.0
2006-09-22 09:37:00,104.107,104.135,104.1,104.1,49829419.0
2006-09-22 09:38:00,104.105,104.132,104.105,104.13,97818417.0
2006-09-22 09:39:00,104.13,104.148,104.127,104.127,42754882.0
2006-09-22 09:40:00,104.12,104.133,104.095,104.095,68043080.0
2006-09-22 09:41:00,104.09,104.105,104.038,104.038,46275454.0
2006-09-22 09:42:00,104.105,104.163,104.105,104.163,51244469.0
2006-09-22 09:43:00,104.13,104.18,104.13,104.165,91292724.0
2006-09-22 09:44:00,104.165,104.2,104.13,104.13,36149190.0
2006-09-22 09:45:00,104.13,104.22,104.13,104.173,82886267.0
2006-09-22 09:46:00,104.173,104.215,104.14,104.173,99450450.0
2006-09-22 09:47:00,104.17,104.21,104.145,104.195,27228108.0
2006-09-22 09:48:00,104.2,104.205,104.17,104.192,45688267.0
2006-09-22 09:49:00,104.2,104.245,104.185,104.2,94244477.0
2006-09-22 09:50:00,104.215,104.23,104.162,104.22,23225711.0
2006-09-22 09:51:00,104.185,104.207,104.16,104.16,41297883.0
2006-09-22 09:52:00,104.157,104.195,104.15,104.165,95052481.0
2006-09-22 09:53:00,104.17,104.185,104.16,104.16,143399332.0
2006-09-22 09:54:00,104.165,104.165,104.135,104.145,26072532.0
2006-09-22 09:55:00,104.15,104.15,104.12,104.148,103731442.0
2006-09-22 09:56:00,104.14,104.195,104.14,104.195,54874775.0
2006-09-22 09:57:00,104.2,104.2,104.135,104.172,50328762.0
2006-09-22 09:58:00,104.185,104.203,104.14,104.172,14428740.0
2006-09-22 09:59:00,104.167,104.205,104.16,104.205,63969754.0
2006-09-22 10:00:00,104.195,104.23,104.175,104.23,45656728.0
2006-09-22 10:01:00,104.19,104.218,104.17,104.18,63415755.0
2006-09-22 10:02:00,104.19,104.19,104.157,104.19,39990355.0
2006-09-22 10:03:00,104.19,104.19,104.16,104.175,95718241.0
2006-09-22 10:04:00,104.175,104.175,104.142,104.17,74689282.0
2006-09-22 10:05:00,104.175,104.19,104.153,104.19,24632071.0
2006-09-22 10:06:00,104.195,104.217,104.175,104.175,21252264.0
2006-09-22 10:07:00,104.225,104.24,104.208,104.208,68074545.0
2006-09-22 10:08:00,104.193,104.213,104.173,104.173,90658403.0
2006-09-22 10:09:00,104.18,104.215,104.18,104.183,58183549.0
2006-09-22 10:10:00,104.18,104.235,104.18,104.235,138992846.0
2006-09-22 10:11:00,104.225,104.232,104.168,104.168,113707205.0
2006-09-22 10:12:00,104.18,104.205,104.18,104.205,59209258.0
2006-09-22 10:13:00,104.21,104.222,104.18,104.222,32515660.0
2006-09-22 10:14:00,104.23,104.23,104.18,104.215,103521714.0
2006-09-22 10:15:00,104.22,104.23,104.202,104.23,53613824.0
2006-09-22 10:16:00,104.235,104.235,104.21,104.21,90852108.0
2006-09-22 10:17:00,104.202,104.202,104.178,104.178,117247102.0
2006-09-22 10:18:00,104.175,104.19,104.16,104.18,21895213.0
2006-09-22 10:19:00,104.185,104.185,104.153,104.185,17555938.0
2006-09-22 10:20:00,104.17,104.185,104.095,104.185,50513921.0
2006-09-22 10:21:00,104.165,104.23,104.115,104.21,67436009.0
2006-09-22 10:22:00,104.215,104.285,104.215,104.23,100369285.0
2006-09-22 10:23:00,104.235,104.297,104.175,104.285,69357874.0
2006-09-22 10:24:00,104.285,104.325,104.25,104.303,49482760.0
2006-09-22 10:25:00,104.335,104.355,104.32,104.335,15524341.0
2006-09-22 10:26:00,104.34,104.395,104.335,104.335,84419013.0
2006-09-22 10:27:00,104.365,104.395,104.32,104.395,73547428.0
2006-09-22 10:28:00,104.38,104.397,104.335,104.335,57472783.0
2006-09-22 10:29:00,104.345,104.385,104.298,104.34,142106247.0
2006-09-22 10:30:00,104.345,104.37,104.28,104.335,89758518.0
2006-09-22 10:31:00,104.36,104.36,104.31,104.333,74784470.0
2006-09-22 10:32:00,104.34,104.383,104.3,104.37,84131381.0
2006-09-22 10:33:00,104.365,104.4,104.365,104.4,108215797.0
2006-09-22 10:34:00,104.405,104.405,104.335,104.4,55860121.0
2006-09-22 10:35:00,104.392,104.392,104.36,104.38,107198209.0
2006-09-22 10:36:00,104.37,104.385,104.337,104.363,54650976.0
2006-09-22 10:37:00,104.367,104.367,104.295,104.345,130521150.0
2006-09-22 10:38:00,104.292,104.33,104.292,104.33,230117195.0
2006-09-22 10:39:00,104.325,104.35,104.315,104.335,55794228.0
2006-09-22 10:40:00,104.34,104.35,104.315,104.34,71911019.0
2006-09-22 10:41:00,104.335,104.335,104.29,104.325,35805215.0
2006-09-22 10:42:00,104.317,104.333,104.295,104.315,70944332.0
2006-09-22 10:43:00,104.33,104.33,104.29,104.29,67669452.0
2006-09-22 10:44:00,104.3,104.345,104.3,104.345,47441570.0
2006-09-22 10:45:00,104.337,104.38,104.337,104.37,24750302.0
2006-09-22 10:46:00,104.38,104.38,104.362,104.367,117711787.0
2006-09-22 10:47:00,104.37,104.385,104.34,104.372,64801901.0
2006-09-22 10:48:00,104.38,104.4,104.35,104.4,56810600.0
2006-09-22 10:49:00,104.395,104.41,104.385,104.41,73225745.0
2006-09-22 10:50:00,104.415,104.415,104.353,104.385,48212004.0
2006-09-22 10:51:00,104.39,104.415,104.365,104.415,37088291.0
2006-09-22 10:52:00,104.41,104.414,104.391,104.41,49373104.0
2006-09-22 10:53:00,104.4,104.435,104.383,104.435,29488085.0
2006-09-22 10:54:00,104.445,104.45,104.402,104.422,56133629.0
2006-09-22 10:55:00,104.43,104.45,104.387,104.43,50755437.0
2006-09-22 10:56:00,104.418,104.429,104.375,104.42,55511387.0
2006-09-22 10:57:00,104.415,104.43,104.375,104.395,142686948.0
2006-09-22 10:58:00,104.397,104.445,104.385,104.385,128816959.0
2006-09-22 10:59:00,104.39,104.425,104.377,104.425,79447241.0
2006-09-22 11:00:00,104.43,104.439,104.415,104.43,140049626.0
2006-09-22 11:01:00,104.425,104.44,104.422,104.44,56678198.0
2006-09-22 11:02:00,104.445,104.445,104.403,104.435,34069506.0
2006-09-22 11:03:00,104.44,104.44,104.4,104.435,38816824.0
2006-09-22 11:04:00,104.435,104.435,104.39,104.425,95842110.0
2006-09-22 11:05:00,104.43,104.44,104.39,104.44,81968830.0
2006-09-22 11:06:00,104.443,104.495,104.435,104.495,22665976.0
2006-09-22 11:07:00,104.485,104.525,104.478,104.525,94098885.0
2006-09-22 11:08:00,104.505,104.53,104.455,104.475,71548459.0
2006-09-22 11:09:00,104.475,104.517,104.46,104.498,61819338.0
2006-09-22 11:10:00,104.495,104.505,104.46,104.49,68747327.0
2006-09-22 11:11:00,104.49,104.499,104.42,104.46,33754595.0
2006-09-22 11:12:00,104.475,104.475,104.395,104.44,37898541.0
2006-09-22 11:13:00,104.44,104.455,104.4,104.453,85152114.0
2006-09-22 11:14:00,104.455,104.463,104.43,104.45,42939784.0
2006-09-22 11:15:00,104.445,104.463,104.415,104.42,32131201.0
2006-09-22 11:16:00,104.417,104.44,104.417,104.44,173697481.0
2006-09-22 11:17:00,104.44,104.465,104.44,104.465,136829590.0
2006-09-22 11:18:00,104.465,104.465,104.42,104.422,97124980.0
2006-09-22 11:19:00,104.425,104.465,104.405,104.465,131025810.0
2006-09-22 11:20:00,104.463,104.48,104.44,104.46,31208468.0
2006-09-22 11:21:00,104.455,104.455,104.42,104.42,69766240.0
2006-09-22 11:22:00,104.423,104.445,104.415,104.445,57721703.0
2006-09-22 11:23:00,104.44,104.485,104.409,104.475,75858662.0
2006-09-22 11:24:00,104.475,104.49,104.455,104.455,84480730.0
2006-09-22 11:25:00,104.45,104.485,104.45,104.455,90695124.0
2006-09-22 11:26:00,104.475,104.497,104.475,104.48,113635282.0
2006-09-22 11:27:00,104.483,104.502,104.475,104.483,54821485.0
2006-09-22 11:28:00,104.49,104.5,104.485,104.5,69052620.0
2006-09-22 11:29:00,104.49,104.51,104.49,104.493,81521715.0
2006-09-22 11:30:00,104.48,104.48,104.465,104.465,92961007.0
2006-09-22 11:31:00,104.47,104.475,104.447,104.475,59390893.0
2006-09-22 11:32:00,104.46,104.485,104.421,104.462,118911331.0
2006-09-22 11:33:00,104.465,104.467,104.45,104.465,118276421.0
2006-09-22 11:34:00,104.465,104.465,104.425,104.455,40130881.0
2006-09-22 11:35:00,104.45,104.475,104.44,104.46,61041955.0
2006-09-22 11:36:00,104.46,104.47,104.43,104.465,115272833.0
2006-09-22 11:37:00,104.468,104.468,104.393,104.43,62580682.0
2006-09-22 11:38:00,104.44,104.465,104.4,104.445,59380316.0
2006-09-22 11:39:00,104.45,104.45,104.415,104.45,98572160.0
2006-09-22 11:40:00,104.457,104.457,104.445,104.453,64883483.0
2006-09-22 11:41:00,104.453,104.48,104.44,104.48,128676440.0
2006-09-22 11:42:00,104.47,104.477,104.438,104.47,131575783.0
2006-09-22 11:43:00,104.465,104.48,104.445,104.468,38038965.0
2006-09-22 11:44:00,104.46,104.46,104.4,104.435,50755748.0
2006-09-22 11:45:00,104.44,104.47,104.42,104.47,19392497.0
2006-09-22 11:46:00,104.47,104.495,104.445,104.495,71813107.0
2006-09-22 11:47:00,104.5,104.5,104.402,104.44,61609027.0
2006-09-22 11:48:00,104.45,104.459,104.42,104.42,57724658.0
2006-09-22 11:49:00,104.43,104.455,104.43,104.455,148547967.0
2006-09-22 11:50:00,104.45,104.453,104.44,104.445,117934569.0
2006-09-22 11:51:00,104.449,104.449,104.405,104.445,76858684.0
2006-09-22 11:52:00,104.44,104.46,104.41,104.46,70862938.0
2006-09-22 11:53:00,104.475,104.475,104.425,104.425,226984771.0
2006-09-22 11:54:00,104.44,104.44,104.385,104.44,130519278.0
2006-09-22 11:55:00,104.44,104.475,104.407,104.475,34061620.0
2006-09-22 11:56:00,104.47,104.485,104.445,104.485,104022152.0
2006-09-22 11:57:00,104.49,104.525,104.47,104.5,104010795.0
2006-09-22 11:58:00,104.5,104.515,104.47,104.482,56487429.0
2006-09-22 11:59:00,104.485,104.495,104.485,104.495,47103876.0
2006-09-22 12:00:00,104.495,104.515,104.46,104.515,153359907.0
2006-09-22 12:01:00,104.5,104.513,104.492,104.492,81935234.0
2006-09-22 12:02:00,104.455,104.515,104.455,104.51,123280664.0
2006-09-22 12:03:00,104.505,104.51,104.46,104.51,59780796.0
2006-09-22 12:04:00,104.515,104.527,104.505,104.505,54437891.0
2006-09-22 12:05:00,104.508,104.53,104.506,104.53,59169455.0
2006-09-22 12:06:00,104.53,104.53,104.5,104.52,55504836.0
2006-09-22 12:07:00,104.525,104.525,104.465,104.503,126424887.0
2006-09-22 12:08:00,104.515,104.515,104.445,104.5,52790880.0
2006-09-22 12:09:00,104.498,104.498,104.43,104.43,216134547.0
2006-09-22 12:10:00,104.445,104.45,104.393,104.435,56719768.0
2006-09-22 12:11:00,104.43,104.473,104.43,104.473,54187684.0
2006-09-22 12:12:00,104.475,104.475,104.45,104.453,87967270.0
2006-09-22 12:13:00,104.465,104.475,104.455,104.455,37417000.0
2006-09-22 12:14:00,104.46,104.475,104.46,104.475,51595545.0
2006-09-22 12:15:00,104.475,104.481,104.45,104.475,207959490.0
2006-09-22 12:16:00,104.48,104.48,104.43,104.455,12954524.0
2006-09-22 12:17:00,104.448,104.46,104.435,104.435,141008284.0
2006-09-22 12:18:00,104.435,104.48,104.435,104.46,169259988.0
2006-09-22 12:19:00,104.46,104.47,104.44,104.47,43949588.0
2006-09-22 12:20:00,104.47,104.472,104.462,104.47,46397156.0
2006-09-22 12:21:00,104.475,104.475,104.444,104.445,73391936.0
2006-09-22 12:22:00,104.44,104.465,104.435,104.465,56479598.0
2006-09-22 12:23:00,104.455,104.458,104.415,104.415,157131012.0
2006-09-22 12:24:00,104.455,104.455,104.4,104.4,29501986.0
2006-09-22 12:25:00,104.43,104.445,104.4,104.415,50507575.0
2006-09-22 12:26:00,104.435,104.445,104.405,104.432,42926225.0
2006-09-22 12:27:00,104.44,104.45,104.43,104.45,74021560.0
2006-09-22 12:28:00,104.445,104.445,104.39,104.39,55867830.0
2006-09-22 12:29:00,104.42,104.42,104.405,104.41,127765526.0
2006-09-22 12:30:00,104.405,104.435,104.39,104.435,148550228.0
2006-09-22 12:31:00,104.425,104.44,104.415,104.44,65696749.0
2006-09-22 12:32:00,104.433,104.436,104.41,104.41,15881170.0
2006-09-22 12:33:00,104.365,104.43,104.365,104.43,97301920.0
2006-09-22 12:34:00,104.433,104.433,104.4,104.41,118802213.0
2006-09-22 12:35:00,104.405,104.435,104.404,104.42,101272609.0
2006-09-22 12:37:00,104.415,104.44,104.393,104.44,71376990.0
2006-09-22 12:38:00,104.43,104.45,104.42,104.42,54394324.0
2006-09-22 12:39:00,104.423,104.435,104.413,104.435,91714508.0
2006-09-22 12:40:00,104.423,104.445,104.423,104.43,57671710.0
2006-09-22 12:41:00,104.42,104.452,104.419,104.443,60423693.0
2006-09-22 12:42:00,104.44,104.462,104.44,104.44,63984040.0
2006-09-22 12:43:00,104.44,104.505,104.44,104.505,75126630.0
2006-09-22 12:44:00,104.505,104.505,104.45,104.497,79972904.0
2006-09-22 12:45:00,104.5,104.5,104.43,104.475,70845062.0
2006-09-22 12:46:00,104.47,104.47,104.425,104.445,38459085.0
2006-09-22 12:47:00,104.425,104.46,104.425,104.46,63061172.0
2006-09-22 12:48:00,104.46,104.472,104.448,104.448,13776270.0
2006-09-22 12:49:00,104.46,104.46,104.43,104.46,55089650.0
2006-09-22 12:50:00,104.453,104.475,104.453,104.467,109544189.0
2006-09-22 12:51:00,104.465,104.465,104.44,104.45,57713412.0
2006-09-22 12:52:00,104.45,104.458,104.445,104.457,107772187.0
2006-09-22 12:53:00,104.445,104.455,104.432,104.437,25349348.0
2006-09-22 12:54:00,104.45,104.46,104.415,104.44,138672809.0
2006-09-22 12:55:00,104.445,104.47,104.435,104.442,326131217.0
2006-09-22 12:56:00,104.45,104.45,104.425,104.443,146751571.0
2006-09-22 12:57:00,104.46,104.48,104.45,104.48,38594124.0
2006-09-22 12:58:00,104.47,104.47,104.37,104.375,90744755.0
2006-09-22 12:59:00,104.38,104.395,104.365,104.373,51207494.0
2006-09-22 13:00:00,104.37,104.385,104.34,104.375,85904247.0
2006-09-22 13:01:00,104.36,104.4,104.335,104.36,61532930.0
2006-09-22 13:02:00,104.35,104.377,104.325,104.345,203785319.0
2006-09-22 13:03:00,104.38,104.385,104.325,104.385,14352165.0
2006-09-22 13:04:00,104.377,104.4,104.375,104.4,99303553.0
2006-09-22 13:05:00,104.39,104.425,104.35,104.35,62106448.0
2006-09-22 13:06:00,104.355,104.38,104.345,104.375,41805043.0
2006-09-22 13:07:00,104.355,104.355,104.33,104.355,49589734.0
2006-09-22 13:08:00,104.343,104.375,104.343,104.355,116255715.0
2006-09-22 13:09:00,104.353,104.365,104.35,104.365,33500595.0
2006-09-22 13:10:00,104.385,104.385,104.325,104.33,102612077.0
2006-09-22 13:11:00,104.35,104.352,104.335,104.335,39612967.0
2006-09-22 13:12:00,104.325,104.37,104.325,104.345,40112072.0
2006-09-22 13:13:00,104.35,104.357,104.325,104.35,68502032.0
2006-09-22 13:14:00,104.35,104.35,104.3,104.325,29770036.0
2006-09-22 13:15:00,104.335,104.34,104.305,104.34,92062398.0
2006-09-22 13:16:00,104.34,104.375,104.268,104.375,45965074.0
2006-09-22 13:17:00,104.365,104.365,104.277,104.365,30560618.0
2006-09-22 13:18:00,104.348,104.351,104.325,104.335,50322180.0
2006-09-22 13:19:00,104.35,104.385,104.35,104.38,49338120.0
2006-09-22 13:20:00,104.38,104.39,104.35,104.39,28518056.0
2006-09-22 13:21:00,104.38,104.4,104.355,104.37,40851789.0
2006-09-22 13:22:00,104.36,104.395,104.352,104.395,105482599.0
2006-09-22 13:23:00,104.39,104.418,104.36,104.373,69409034.0
2006-09-22 13:24:00,104.383,104.385,104.34,104.385,26087126.0
2006-09-22 13:25:00,104.365,104.383,104.338,104.365,134326130.0
2006-09-22 13:26:00,104.37,104.373,104.32,104.345,65948229.0
2006-09-22 13:27:00,104.36,104.37,104.344,104.355,48015081.0
2006-09-22 13:28:00,104.358,104.389,104.33,104.35,114484818.0
2006-09-22 13:29:00,104.365,104.365,104.335,104.335,46400014.0
2006-09-22 13:30:00,104.33,104.341,104.33,104.34,87313564.0
2006-09-22 13:31:00,104.335,104.365,104.3,104.345,145816190.0
2006-09-22 13:32:00,104.345,104.37,104.345,104.37,59463007.0
2006-09-22 13:33:00,104.368,104.368,104.345,104.355,92776108.0
2006-09-22 13:34:00,104.353,104.385,104.3,104.345,41596759.0
2006-09-22 13:35:00,104.345,104.361,104.3,104.3,129557970.0
2006-09-22 13:36:00,104.305,104.325,104.305,104.325,11499466.0
2006-09-22 13:37:00,104.323,104.345,104.302,104.33,63646111.0
2006-09-22 13:38:00,104.32,104.378,104.32,104.36,87079251.0
2006-09-22 13:39:00,104.375,104.392,104.33,104.35,64800992.0
2006-09-22 13:40:00,104.335,104.35,104.323,104.35,216056932.0
2006-09-22 13:41:00,104.345,104.382,104.345,104.37,93613842.0
2006-09-22 13:42:00,104.377,104.385,104.355,104.385,39389612.0
2006-09-22 13:43:00,104.385,104.385,104.35,104.37,21158695.0
2006-09-22 13:44:00,104.37,104.425,104.357,104.425,110507205.0
2006-09-22 13:45:00,104.42,104.42,104.373,104.373,203863661.0
2006-09-22 13:46:00,104.38,104.42,104.38,104.4,27843809.0
2006-09-22 13:47:00,104.42,104.43,104.37,104.4,45173541.0
2006-09-22 13:48:00,104.395,104.398,104.367,104.398,39454106.0
2006-09-22 13:49:00,104.405,104.405,104.365,104.383,57157292.0
2006-09-22 13:50:00,104.39,104.405,104.365,104.405,74736780.0
2006-09-22 13:51:00,104.39,104.395,104.345,104.365,42169087.0
2006-09-22 13:52:00,104.35,104.355,104.33,104.355,116467590.0
2006-09-22 13:53:00,104.35,104.37,104.332,104.345,34464654.0
2006-09-22 13:54:00,104.345,104.365,104.325,104.34,236146794.0
2006-09-22 13:55:00,104.34,104.355,104.3,104.355,48704195.0
2006-09-22 13:56:00,104.35,104.355,104.3,104.34,71011053.0
2006-09-22 13:57:00,104.305,104.35,104.29,104.32,59973696.0
2006-09-22 13:58:00,104.32,104.323,104.236,104.26,82752966.0
2006-09-22 13:59:00,104.272,104.335,104.255,104.335,68745196.0
2006-09-22 14:00:00,104.34,104.35,104.279,104.34,19624068.0
2006-09-22 14:01:00,104.34,104.34,104.275,104.315,18748904.0
2006-09-22 14:02:00,104.315,104.335,104.269,104.27,106746467.0
2006-09-22 14:03:00,104.287,104.325,104.278,104.308,62730418.0
2006-09-22 14:04:00,104.29,104.33,104.29,104.33,42908650.0
2006-09-22 14:05:00,104.268,104.37,104.268,104.34,44160501.0
2006-09-22 14:06:00,104.32,104.36,104.305,104.335,28902097.0
2006-09-22 14:07:00,104.335,104.345,104.292,104.292,11532123.0
2006-09-22 14:08:00,104.32,104.365,104.32,104.355,130555378.0
2006-09-22 14:09:00,104.355,104.365,104.32,104.365,21255033.0
2006-09-22 14:10:00,104.365,104.38,104.325,104.34,35971643.0
2006-09-22 14:11:00,104.33,104.36,104.3,104.315,63512079.0
2006-09-22 14:12:00,104.32,104.36,104.32,104.36,96772012.0
2006-09-22 14:13:00,104.35,104.35,104.313,104.335,109057474.0
2006-09-22 14:14:00,104.345,104.355,104.282,104.335,45765201.0
2006-09-22 14:15:00,104.355,104.45,104.333,104.43,30835338.0
2006-09-22 14:16:00,104.395,104.413,104.34,104.36,49827966.0
2006-09-22 14:17:00,104.36,104.38,104.335,104.38,47489591.0
2006-09-22 14:18:00,104.37,104.38,104.325,104.38,43426904.0
2006-09-22 14:19:00,104.38,104.38,104.325,104.345,35191702.0
2006-09-22 14:20:00,104.34,104.353,104.31,104.31,305937223.0
2006-09-22 14:21:00,104.315,104.35,104.305,104.35,66387910.0
2006-09-22 14:22:00,104.34,104.35,104.305,104.33,67379495.0
2006-09-22 14:23:00,104.315,104.363,104.315,104.353,91636695.0
2006-09-22 14:24:00,104.37,104.37,104.32,104.335,134304471.0
2006-09-22 14:25:00,104.34,104.345,104.3,104.333,37873382.0
2006-09-22 14:26:00,104.335,104.34,104.293,104.34,100319438.0
2006-09-22 14:27:00,104.337,104.345,104.3,104.3,10127738.0
2006-09-22 14:28:00,104.29,104.343,104.29,104.34,86570944.0
2006-09-22 14:29:00,104.335,104.335,104.302,104.302,64561057.0
2006-09-22 14:30:00,104.29,104.315,104.263,104.29,24491019.0
2006-09-22 14:31:00,104.28,104.282,104.242,104.282,48394748.0
2006-09-22 14:32:00,104.29,104.29,104.275,104.29,63527645.0
2006-09-22 14:33:00,104.29,104.3,104.265,104.28,34593008.0
2006-09-22 14:34:00,104.28,104.3,104.267,104.3,35850634.0
2006-09-22 14:35:00,104.29,104.3,104.26,104.295,103204136.0
2006-09-22 14:36:00,104.295,104.35,104.295,104.337,90354915.0
2006-09-22 14:37:00,104.32,104.37,104.3,104.37,21479046.0
2006-09-22 14:38:00,104.375,104.375,104.3,104.31,49580321.0
2006-09-22 14:39:00,104.32,104.332,104.293,104.295,58993660.0
2006-09-22 14:40:00,104.33,104.34,104.29,104.33,21431185.0
2006-09-22 14:41:00,104.33,104.35,104.31,104.35,11266616.0
2006-09-22 14:42:00,104.35,104.414,104.35,104.395,74873936.0
2006-09-22 14:43:00,104.4,104.44,104.375,104.43,55288157.0
2006-09-22 14:44:00,104.415,104.43,104.38,104.43,123219783.0
2006-09-22 14:45:00,104.415,104.445,104.38,104.445,122256970.0
2006-09-22 14:46:00,104.425,104.425,104.37,104.372,41742942.0
2006-09-22 14:47:00,104.35,104.39,104.31,104.38,27105127.0
2006-09-22 14:48:00,104.39,104.42,104.39,104.4,51312491.0
2006-09-22 14:49:00,104.402,104.44,104.373,104.375,70774579.0
2006-09-22 14:50:00,104.385,104.403,104.37,104.39,55971672.0
2006-09-22 14:51:00,104.395,104.395,104.34,104.373,125816813.0
2006-09-22 14:52:00,104.375,104.375,104.333,104.345,106943626.0
2006-09-22 14:53:00,104.35,104.355,104.295,104.33,95616249.0
2006-09-22 14:54:00,104.322,104.325,104.305,104.325,34587938.0
2006-09-22 14:55:00,104.325,104.385,104.325,104.355,49800628.0
2006-09-22 14:56:00,104.355,104.355,104.32,104.32,100763868.0
2006-09-22 14:57:00,104.32,104.331,104.3,104.3,81388850.0
2006-09-22 14:58:00,104.29,104.36,104.29,104.335,38337496.0
2006-09-22 14:59:00,104.33,104.33,104.27,104.29,59191985.0
2006-09-22 15:00:00,104.285,104.345,104.285,104.333,40765059.0
2006-09-22 15:01:00,104.355,104.37,104.284,104.352,44824176.0
2006-09-22 15:02:00,104.35,104.35,104.295,104.315,208762074.0
2006-09-22 15:03:00,104.312,104.32,104.265,104.315,99291166.0
2006-09-22 15:04:00,104.31,104.328,104.279,104.28,59607667.0
2006-09-22 15:05:00,104.29,104.29,104.247,104.26,89687244.0
2006-09-22 15:06:00,104.27,104.3,104.26,104.3,88072265.0
2006-09-22 15:07:00,104.3,104.32,104.262,104.32,136129043.0
2006-09-22 15:08:00,104.322,104.335,104.27,104.27,67795235.0
2006-09-22 15:09:00,104.285,104.33,104.285,104.33,32300861.0
2006-09-22 15:10:00,104.315,104.4,104.28,104.385,29137391.0
2006-09-22 15:11:00,104.39,104.408,104.37,104.377,148502702.0
2006-09-22 15:12:00,104.39,104.405,104.34,104.365,88938916.0
2006-09-22 15:13:00,104.37,104.39,104.345,104.36,93062326.0
2006-09-22 15:14:00,104.395,104.417,104.355,104.417,139054786.0
2006-09-22 15:15:00,104.408,104.435,104.38,104.415,52396149.0
2006-09-22 15:16:00,104.407,104.407,104.31,104.31,40670717.0
2006-09-22 15:17:00,104.355,104.405,104.355,104.38,63095911.0
2006-09-22 15:18:00,104.375,104.41,104.35,104.355,83655498.0
2006-09-22 15:19:00,104.398,104.405,104.35,104.405,112823725.0
2006-09-22 15:20:00,104.41,104.418,104.395,104.4,28866427.0
2006-09-22 15:21:00,104.41,104.43,104.4,104.42,22694109.0
2006-09-22 15:22:00,104.425,104.455,104.38,104.41,5489674.0
2006-09-22 15:23:00,104.43,104.48,104.38,104.455,56223593.0
2006-09-22 15:24:00,104.415,104.445,104.404,104.417,68261886.0
2006-09-22 15:25:00,104.41,104.435,104.395,104.428,51271059.0
2006-09-22 15:26:00,104.41,104.425,104.39,104.425,58652746.0
2006-09-22 15:27:00,104.42,104.423,104.36,104.393,106362936.0
2006-09-22 15:28:00,104.4,104.4,104.36,104.365,30585649.0
2006-09-22 15:29:00,104.36,104.372,104.332,104.333,87833586.0
2006-09-22 15:30:00,104.333,104.37,104.333,104.37,48346290.0
2006-09-22 15:31:00,104.383,104.383,104.355,104.38,76511590.0
2006-09-22 15:32:00,104.385,104.39,104.33,104.36,38588042.0
2006-09-22 15:33:00,104.335,104.37,104.292,104.325,57218098.0
2006-09-22 15:34:00,104.34,104.38,104.33,104.375,99170765.0
2006-09-22 15:35:00,104.355,104.383,104.325,104.373,64064898.0
2006-09-22 15:36:00,104.35,104.385,104.35,104.37,102364109.0
2006-09-22 15:37:00,104.375,104.385,104.35,104.37,66005707.0
2006-09-22 15:38:00,104.378,104.38,104.35,104.35,36476965.0
2006-09-22 15:39:00,104.34,104.37,104.335,104.335,95803421.0
2006-09-22 15:40:00,104.345,104.355,104.325,104.338,159784252.0
2006-09-22 15:41:00,104.345,104.345,104.307,104.335,79166548.0
2006-09-22 15:42:00,104.335,104.355,104.312,104.355,64298449.0
2006-09-22 15:43:00,104.36,104.364,104.33,104.335,46399330.0
2006-09-22 15:44:00,104.335,104.347,104.295,104.31,75530389.0
2006-09-22 15:45:00,104.305,104.305,104.278,104.3,35030794.0
2006-09-22 15:46:00,104.295,104.315,104.29,104.3,50119374.0
2006-09-22 15:47:00,104.31,104.325,104.31,104.315,61378922.0
2006-09-22 15:48:00,104.297,104.335,104.291,104.335,47796489.0
2006-09-22 15:49:00,104.335,104.353,104.265,104.275,57238071.0
2006-09-22 15:50:00,104.28,104.34,104.28,104.34,58714748.0
2006-09-22 15:51:00,104.33,104.345,104.305,104.325,54380709.0
2006-09-22 15:52:00,104.325,104.325,104.279,104.28,141429756.0
2006-09-22 15:53:00,104.305,104.325,104.29,104.32,79550241.0
2006-09-22 15:54:00,104.31,104.315,104.274,104.285,55430733.0
2006-09-22 15:55:00,104.29,104.31,104.255,104.28,47778055.0
2006-09-22 15:56:00,104.285,104.315,104.285,104.285,43936407.0
2006-09-22 15:57:00,104.283,104.313,104.265,104.313,90989316.0
2006-09-22 15:58:00,104.307,104.345,104.305,104.33,48534697.0
2006-09-22 15:59:00,104.325,104.375,104.32,104.36,15357856.0
2006-09-22 16:00:00,104.35,104.379,104.28,104.345,51654213.0
2006-09-22 16:01:00,104.325,104.375,104.31,104.355,94122846.0
2006-09-22 16:02:00,104.35,104.355,104.31,104.35,66691506.0
2006-09-22 16:03:00,104.34,104.378,104.265,104.332,50301028.0
2006-09-22 16:04:00,104.305,104.37,104.286,104.35,42423792.0
2006-09-22 16:05:00,104.355,104.375,104.315,104.36,57239008.0
2006-09-22 16:06:00,104.36,104.36,104.32,104.36,12207901.0
2006-09-22 16:07:00,104.353,104.41,104.353,104.41,65471536.0
2006-09-22 16:08:00,104.41,104.425,104.385,104.385,80156649.0
2006-09-22 16:09:00,104.385,104.425,104.365,104.425,53978448.0
2006-09-22 16:10:00,104.43,104.447,104.395,104.405,56670140.0
2006-09-22 16:11:00,104.398,104.445,104.398,104.43,33960618.0
2006-09-22 16:12:00,104.43,104.44,104.38,104.42,57387543.0
2006-09-22 16:13:00,104.42,104.44,104.383,104.423,140415150.0
2006-09-22 16:14:00,104.417,104.417,104.37,104.4,32768341.0
2006-09-22 16:15:00,104.41,104.41,104.357,104.357,54800830.0
2006-09-22 16:16:00,104.362,104.362,104.327,104.36,89819688.0
2006-09-22 16:17:00,104.35,104.37,104.295,104.335,46228787.0
2006-09-22 16:18:00,104.305,104.42,104.3,104.39,63090489.0
2006-09-22 16:19:00,104.385,104.415,104.37,104.395,51305449.0
2006-09-22 16:20:00,104.372,104.411,104.355,104.375,47828255.0
2006-09-22 16:21:00,104.395,104.425,104.345,104.39,33134698.0
2006-09-22 16:22:00,104.35,104.37,104.31,104.345,21775757.0
2006-09-22 16:23:00,104.315,104.38,104.305,104.33,36992138.0
2006-09-22 16:24:00,104.325,104.325,104.245,104.295,92025661.0
2006-09-22 16:25:00,104.277,104.293,104.265,104.29,21854747.0
2006-09-22 16:26:00,104.28,104.303,104.26,104.3,75687046.0
2006-09-22 16:27:00,104.285,104.286,104.245,104.265,25944510.0
2006-09-22 16:28:00,104.27,104.31,104.243,104.29,35115578.0
2006-09-22 16:29:00,104.26,104.292,104.24,104.275,88116949.0
2006-09-22 16:30:00,104.27,104.29,104.245,104.26,55761461.0
2006-09-22 16:31:00,104.255,104.282,104.24,104.28,61859666.0
2006-09-22 16:32:00,104.265,104.305,104.265,104.305,121253216.0
2006-09-22 16:33:00,104.3,104.3,104.25,104.28,72357535.0
2006-09-22 16:34:00,104.28,104.285,104.26,104.285,116973570.0
2006-09-22 16:35:00,104.295,104.295,104.257,104.26,42055656.0
2006-09-22 16:36:00,104.225,104.255,104.21,104.24,86332979.0
2006-09-22 16:37:00,104.232,104.245,104.205,104.245,97511806.0
2006-09-22 16:38:00,104.242,104.242,104.19,104.21,49635740.0
2006-09-22 16:39:00,104.202,104.21,104.165,104.21,149862316.0
2006-09-22 16:40:00,104.2,104.235,104.2,104.235,87272401.0
2006-09-22 16:41:00,104.232,104.263,104.205,104.22,31574577.0
2006-09-22 16:42:00,104.22,104.27,104.22,104.27,70697575.0
2006-09-22 16:43:00,104.263,104.263,104.19,104.205,11702954.0
2006-09-22 16:44:00,104.182,104.225,104.18,104.2,55871182.0
2006-09-22 16:45:00,104.187,104.225,104.173,104.195,94207888.0
2006-09-22 16:46:00,104.19,104.202,104.153,104.167,150433029.0
2006-09-22 16:47:00,104.15,104.18,104.15,104.18,115014211.0
2006-09-22 16:48:00,104.162,104.176,104.155,104.155,167170990.0
2006-09-22 16:49:00,104.17,104.19,104.149,104.175,103930145.0
2006-09-22 16:50:00,104.175,104.19,104.16,104.19,99024465.0
2006-09-22 16:51:00,104.18,104.18,104.095,104.1,139066300.0
2006-09-22 16:52:00,104.11,104.125,104.06,104.06,114727628.0
2006-09-22 16:53:00,104.07,104.095,104.035,104.05,16217368.0
2006-09-22 16:54:00,104.06,104.095,104.05,104.07,112978105.0
2006-09-22 16:55:00,104.05,104.11,104.05,104.11,51442835.0
2006-09-22 16:56:00,104.105,104.105,104.07,104.1,40019307.0
2006-09-22 16:57:00,104.125,104.13,104.105,104.112,41767739.0
2006-09-22 16:58:00,104.088,104.132,104.06,104.11,62131440.0
2006-09-22 16:59:00,104.125,104.171,104.12,104.12,65969176.0
2006-09-22 17:00:00,104.082,104.137,104.082,104.115,36094143.0
2006-09-22 17:01:00,104.115,104.153,104.115,104.135,58483768.0
2006-09-22 17:02:00,104.137,104.137,104.09,104.11,52441485.0
2006-09-22 17:03:00,104.12,104.125,104.058,104.11,23732902.0
2006-09-22 17:04:00,104.11,104.115,104.083,104.083,183498046.0
2006-09-22 17:05:00,104.075,104.11,104.05,104.11,106615371.0
2006-09-22 17:06:00,104.09,104.13,104.06,104.102,86373062.0
2006-09-22 17:07:00,104.115,104.12,104.09,104.12,69915996.0
2006-09-22 17:08:00,104.12,104.13,104.065,104.09,30149233.0
2006-09-22 17:09:00,104.09,104.09,104.045,104.055,178326053.0
2006-09-22 17:10:00,104.04,104.11,104.04,104.045,69074711.0
2006-09-22 17:11:00,104.073,104.085,104.055,104.06,133541522.0
2006-09-22 17:12:00,104.055,104.11,104.04,104.105,157289663.0
2006-09-22 17:13:00,104.1,104.123,104.1,104.123,83191835.0
2006-09-22 17:14:00,104.125,104.14,104.11,104.11,63413715.0
2006-09-22 17:15:00,104.105,104.14,104.075,104.14,141017267.0
2006-09-22 17:16:00,104.11,104.145,104.095,104.135,69987281.0
2006-09-22 17:17:00,104.137,104.143,104.093,104.093,36764790.0
2006-09-22 17:18:00,104.09,104.145,104.09,104.145,38771695.0
2006-09-22 17:19:00,104.135,104.163,104.115,104.15,31279668.0
2006-09-22 17:20:00,104.155,104.165,104.12,104.15,68589492.0
2006-09-22 17:21:00,104.15,104.2,104.15,104.175,81992726.0
2006-09-22 17:22:00,104.17,104.185,104.13,104.175,116925168.0
2006-09-22 17:23:00,104.175,104.18,104.14,104.153,72479287.0
2006-09-22 17:24:00,104.148,104.18,104.115,104.135,107713271.0
2006-09-22 17:25:00,104.125,104.135,104.095,104.095,15284901.0
2006-09-22 17:26:00,104.095,104.18,104.095,104.17,28389618.0
2006-09-22 17:27:00,104.16,104.175,104.13,104.17,104802959.0
2006-09-22 17:28:00,104.16,104.16,104.125,104.16,89153220.0
2006-09-22 17:29:00,104.125,104.153,104.085,104.137,56001019.0
2006-09-22 17:30:00,104.155,104.195,104.155,104.18,95258712.0
2006-09-22 17:31:00,104.185,104.185,104.14,104.15,27194472.0
2006-09-22 17:32:00,104.155,104.185,104.155,104.172,108569501.0
2006-09-22 17:33:00,104.17,104.17,104.132,104.132,84173269.0
2006-09-22 17:34:00,104.175,104.175,104.13,104.155,24874422.0
2006-09-22 17:35:00,104.16,104.195,104.122,104.155,101398112.0
2006-09-22 17:36:00,104.18,104.182,104.135,104.17,30569264.0
2006-09-22 17:37:00,104.18,104.22,104.16,104.205,27303665.0
2006-09-22 17:38:00,104.195,104.241,104.195,104.215,21422085.0
2006-09-22 17:39:00,104.225,104.27,104.208,104.252,20993500.0
2006-09-22 17:40:00,104.26,104.26,104.24,104.242,41952963.0
2006-09-22 17:41:00,104.245,104.257,104.21,104.235,36114023.0
2006-09-22 17:42:00,104.235,104.255,104.233,104.235,118869930.0
2006-09-22 17:44:00,104.233,104.255,104.233,104.255,29029161.0
2006-09-22 17:45:00,104.242,104.265,104.213,104.25,28267230.0
2006-09-22 17:46:00,104.255,104.255,104.209,104.21,116731628.0
2006-09-22 17:47:00,104.22,104.25,104.215,104.215,18224488.0
2006-09-22 17:48:00,104.255,104.255,104.19,104.22,101655255.0
2006-09-22 17:49:00,104.19,104.22,104.14,104.205,51731475.0
2006-09-22 17:50:00,104.2,104.225,104.2,104.225,143237485.0
2006-09-22 17:51:00,104.23,104.262,104.19,104.223,30142423.0
2006-09-22 17:52:00,104.225,104.226,104.207,104.207,236810643.0
2006-09-22 17:53:00,104.215,104.225,104.209,104.21,129262186.0
2006-09-22 17:54:00,104.205,104.235,104.205,104.22,131360548.0
2006-09-22 17:55:00,104.225,104.225,104.192,104.22,41191708.0
2006-09-22 17:56:00,104.21,104.26,104.21,104.26,91910554.0
2006-09-22 17:57:00,104.255,104.27,104.235,104.24,104640750.0
2006-09-22 17:58:00,104.24,104.24,104.196,104.23,55045289.0
2006-09-22 17:59:00,104.235,104.245,104.195,104.195,49361314.0
2006-09-22 18:00:00,104.212,104.212,104.155,104.193,77145970.0
2006-09-22 18:01:00,104.185,104.21,104.165,104.21,48810486.0
2006-09-22 18:02:00,104.215,104.24,104.17,104.205,60303466.0
2006-09-22 18:03:00,104.195,104.197,104.162,104.18,104967049.0
2006-09-22 18:04:00,104.19,104.19,104.165,104.18,187552900.0
2006-09-22 18:05:00,104.165,104.2,104.145,104.17,51526418.0
2006-09-22 18:06:00,104.155,104.155,104.135,104.143,69063953.0
2006-09-22 18:07:00,104.14,104.143,104.11,104.143,145053045.0
2006-09-22 18:08:00,104.143,104.157,104.11,104.11,63640225.0
2006-09-22 18:09:00,104.14,104.15,104.085,104.125,165636882.0
2006-09-22 18:10:00,104.13,104.135,104.068,104.125,21996400.0
2006-09-22 18:11:00,104.117,104.14,104.115,104.115,146702740.0
2006-09-22 18:12:00,104.123,104.123,104.09,104.11,80401886.0
2006-09-22 18:13:00,104.105,104.105,104.085,104.09,47707141.0
2006-09-22 18:14:00,104.083,104.09,104.083,104.085,245825109.0
2006-09-22 18:15:00,104.085,104.097,104.08,104.08,74729223.0
2006-09-22 18:16:00,104.08,104.11,104.07,104.11,13467090.0
2006-09-22 18:17:00,104.105,104.108,104.097,104.1,40389119.0
2006-09-22 18:19:00,104.095,104.115,104.087,104.105,38418938.0
2006-09-22 18:20:00,104.095,104.1,104.042,104.085,167419219.0
2006-09-22 18:21:00,104.083,104.093,104.063,104.075,73985436.0
2006-09-22 18:22:00,104.075,104.09,104.063,104.09,20298917.0
2006-09-22 18:23:00,104.095,104.095,104.095,104.095,1237837.0
2006-09-22 18:24:00,104.09,104.09,104.06,104.073,143371022.0
2006-09-22 18:25:00,104.08,104.08,104.038,104.038,77550468.0
2006-09-22 18:26:00,104.045,104.063,104.045,104.063,72792943.0
2006-09-22 18:27:00,104.06,104.06,104.05,104.05,73902070.0
2006-09-22 18:28:00,104.037,104.071,104.037,104.05,100265700.0
2006-09-22 18:29:00,104.055,104.083,104.04,104.057,121827693.0
2006-09-22 18:30:00,104.063,104.063,104.045,104.045,97820647.0
2006-09-22 18:31:00,104.035,104.055,104.035,104.035,41316271.0
2006-09-22 18:32:00,104.04,104.053,104.039,104.043,104083601.0
2006-09-22 18:33:00,104.04,104.07,104.037,104.04,66408103.0
2006-09-22 18:34:00,104.03,104.07,104.03,104.07,202838384.0
2006-09-22 18:35:00,104.06,104.07,104.054,104.07,240621256.0
2006-09-22 18:36:00,104.08,104.08,104.055,104.07,58290618.0
2006-09-22 18:37:00,104.075,104.075,104.05,104.057,63185195.0
2006-09-22 18:38:00,104.065,104.08,104.062,104.08,27438888.0
2006-09-22 18:39:00,104.08,104.08,104.072,104.072,43864080.0
2006-09-22 18:40:00,104.067,104.076,104.045,104.07,83571231.0
2006-09-22 18:41:00,104.07,104.076,104.015,104.075,135286017.0
2006-09-22 18:42:00,104.075,104.08,104.058,104.08,62320410.0
2006-09-22 18:43:00,104.078,104.093,104.076,104.08,42016216.0
2006-09-22 18:44:00,104.078,104.085,104.063,104.085,83852305.0
2006-09-22 18:45:00,104.09,104.09,104.05,104.053,19962395.0
2006-09-22 18:46:00,104.055,104.069,104.055,104.065,374768587.0
2006-09-22 18:47:00,104.065,104.081,104.063,104.07,128869609.0
2006-09-22 18:48:00,104.08,104.091,104.073,104.09,69819726.0
2006-09-22 18:49:00,104.082,104.125,104.082,104.098,8057347.0
2006-09-22 18:50:00,104.095,104.12,104.093,104.093,54845619.0
2006-09-22 18:51:00,104.095,104.096,104.065,104.085,95378893.0
2006-09-22 18:52:00,104.093,104.11,104.093,104.103,59807569.0
2006-09-22 18:53:00,104.105,104.13,104.105,104.122,37755710.0
2006-09-22 18:54:00,104.132,104.132,104.12,104.12,56978544.0
2006-09-22 18:55:00,104.112,104.13,104.112,104.13,118930608.0
2006-09-22 18:56:00,104.135,104.135,104.122,104.13,45830204.0
2006-09-22 18:57:00,104.13,104.17,104.13,104.158,133351678.0
2006-09-22 18:58:00,104.165,104.171,104.145,104.155,69063357.0
2006-09-22 18:59:00,104.153,104.153,104.085,104.085,47551928.0
2006-09-22 19:00:00,104.085,104.105,104.067,104.105,134355316.0
2006-09-22 19:01:00,104.11,104.126,104.103,104.12,28926594.0
2006-09-22 19:02:00,104.12,104.12,104.1,104.1,36588436.0
2006-09-22 19:03:00,104.105,104.11,104.1,104.105,32970922.0
2006-09-22 19:04:00,104.11,104.128,104.102,104.115,69064647.0
2006-09-22 19:05:00,104.115,104.116,104.101,104.103,31421990.0
2006-09-22 19:06:00,104.1,104.14,104.1,104.115,78522942.0
2006-09-22 19:08:00,104.13,104.14,104.115,104.125,30330522.0
2006-09-22 19:09:00,104.125,104.141,104.105,104.105,60277938.0
2006-09-22 19:11:00,104.12,104.14,104.12,104.125,28623103.0
2006-09-22 19:12:00,104.12,104.143,104.12,104.125,101542142.0
2006-09-22 19:13:00,104.125,104.15,104.123,104.15,98883128.0
2006-09-22 19:14:00,104.143,104.15,104.14,104.145,93034461.0
2006-09-22 19:15:00,104.145,104.145,104.095,104.095,37724297.0
2006-09-22 19:16:00,104.12,104.135,104.115,104.115,73238602.0
2006-09-22 19:17:00,104.11,104.142,104.11,104.14,78852670.0
2006-09-22 19:18:00,104.155,104.155,104.13,104.155,30459237.0
2006-09-22 19:19:00,104.16,104.205,104.16,104.205,85619584.0
2006-09-22 19:20:00,104.2,104.2,104.18,104.195,26898304.0
2006-09-22 19:21:00,104.188,104.208,104.14,104.205,84453735.0
2006-09-22 19:22:00,104.2,104.213,104.192,104.192,165934953.0
2006-09-22 19:23:00,104.192,104.216,104.192,104.2,76691918.0
2006-09-22 19:24:00,104.195,104.209,104.185,104.185,58180512.0
2006-09-22 19:25:00,104.182,104.2,104.176,104.185,100402147.0
2006-09-22 19:26:00,104.18,104.195,104.15,104.15,84626142.0
2006-09-22 19:27:00,104.137,104.16,104.12,104.12,37051085.0
2006-09-22 19:28:00,104.125,104.14,104.11,104.135,142473716.0
2006-09-22 19:29:00,104.135,104.155,104.135,104.145,40543311.0
2006-09-22 19:30:00,104.147,104.153,104.135,104.153,21107483.0
2006-09-22 19:31:00,104.157,104.16,104.142,104.142,74073299.0
2006-09-22 19:33:00,104.145,104.155,104.12,104.12,60485403.0
2006-09-22 19:34:00,104.125,104.129,104.114,104.115,118195503.0
2006-09-22 19:35:00,104.12,104.12,104.101,104.115,129810750.0
2006-09-22 19:36:00,104.12,104.12,104.08,104.08,97802649.0
2006-09-22 19:37:00,104.1,104.12,104.075,104.09,63735342.0
2006-09-22 19:38:00,104.093,104.123,104.093,104.12,117873412.0
2006-09-22 19:41:00,104.115,104.12,104.105,104.11,103536352.0
2006-09-22 19:42:00,104.12,104.135,104.1,104.135,67350771.0
2006-09-22 19:43:00,104.095,104.155,104.095,104.13,95019095.0
2006-09-22 19:44:00,104.13,104.153,104.123,104.133,100633944.0
2006-09-22 19:46:00,104.135,104.14,104.127,104.127,132253448.0
2006-09-22 19:48:00,104.14,104.149,104.105,104.14,96527035.0
2006-09-22 19:49:00,104.133,104.143,104.132,104.132,38727437.0
2006-09-22 19:50:00,104.127,104.15,104.102,104.102,105862140.0
2006-09-22 19:51:00,104.11,104.135,104.11,104.135,93487268.0
2006-09-22 19:52:00,104.135,104.14,104.083,104.14,54303211.0
2006-09-22 19:53:00,104.14,104.157,104.114,104.157,119201578.0
2006-09-22 19:54:00,104.155,104.171,104.14,104.14,54411313.0
2006-09-22 19:58:00,104.14,104.162,104.14,104.152,82272393.0
2006-09-22 19:59:00,104.15,104.16,104.15,104.15,25116357.0
2006-09-22 20:00:00,104.17,104.17,104.13,104.138,118543435.0
2006-09-22 20:04:00,104.139,104.157,104.106,104.14,119545810.0
2006-09-22 20:05:00,104.14,104.18,104.14,104.175,143388886.0
2006-09-22 20:06:00,104.16,104.16,104.15,104.15,115491850.0
2006-09-22 20:07:00,104.158,104.165,104.136,104.14,72160310.0
2006-09-22 20:08:00,104.15,104.175,104.125,104.125,55953058.0
2006-09-22 20:09:00,104.14,104.175,104.14,104.155,224467949.0
2006-09-22 20:10:00,104.155,104.195,104.155,104.195,15467355.0
2006-09-22 20:11:00,104.193,104.193,104.173,104.193,55576820.0
2006-09-22 20:12:00,104.205,104.22,104.17,104.21,42345203.0
2006-09-22 20:13:00,104.205,104.205,104.195,104.205,32396052.0
2006-09-22 20:14:00,104.195,104.211,104.19,104.21,83897765.0
2006-09-22 20:15:00,104.205,104.225,104.19,104.225,83522987.0
2006-09-22 20:16:00,104.215,104.22,104.19,104.22,87226390.0
2006-09-22 20:17:00,104.21,104.21,104.2,104.2,79719599.0
2006-09-22 20:18:00,104.2,104.2,104.185,104.195,49174896.0
2006-09-22 20:19:00,104.2,104.215,104.185,104.185,103283477.0
2006-09-22 20:20:00,104.177,104.177,104.165,104.173,106550570.0
2006-09-22 20:22:00,104.175,104.175,104.13,104.165,156307639.0
2006-09-22 20:23:00,104.16,104.17,104.12,104.167,45587527.0
2006-09-22 20:27:00,104.19,104.19,104.128,104.18,76333773.0
2006-09-22 20:28:00,104.18,104.21,104.175,104.21,40249167.0
2006-09-22 20:29:00,104.205,104.212,104.183,104.195,36357952.0
2006-09-22 20:32:00,104.175,104.211,104.175,104.19,138695451.0
2006-09-22 20:33:00,104.19,104.19,104.183,104.19,5780210.0
2006-09-22 20:34:00,104.177,104.2,104.165,104.165,47657410.0
2006-09-22 20:35:00,104.165,104.17,104.16,104.162,62309732.0
2006-09-22 20:36:00,104.167,104.185,104.15,104.15,52863898.0
2006-09-22 20:37:00,104.155,104.19,104.155,104.155,52501567.0
2006-09-22 20:38:00,104.15,104.215,104.13,104.13,55111653.0
2006-09-22 20:39:00,104.185,104.215,104.18,104.18,31848657.0
2006-09-22 20:40:00,104.172,104.225,104.172,104.193,22221678.0
2006-09-22 20:41:00,104.2,104.2,104.17,104.192,31568922.0
2006-09-22 20:42:00,104.205,104.213,104.197,104.205,175974920.0
2006-09-22 20:43:00,104.205,104.205,104.175,104.18,105140988.0
2006-09-22 20:44:00,104.19,104.2,104.18,104.18,61617568.0
2006-09-22 20:45:00,104.173,104.174,104.153,104.153,28290741.0
2006-09-22 20:46:00,104.153,104.165,104.153,104.155,52014644.0
2006-09-22 20:47:00,104.16,104.18,104.15,104.155,63831243.0
2006-09-22 20:48:00,104.16,104.17,104.16,104.165,33134390.0
2006-09-22 20:49:00,104.15,104.18,104.15,104.18,76541489.0
2006-09-22 20:50:00,104.185,104.185,104.155,104.155,71599918.0
2006-09-22 20:51:00,104.152,104.178,104.145,104.145,124297495.0
2006-09-22 20:54:00,104.162,104.162,104.127,104.14,54434071.0
2006-09-22 20:55:00,104.142,104.173,104.135,104.135,65614454.0
2006-09-22 20:56:00,104.14,104.195,104.14,104.195,49620926.0
2006-09-22 20:57:00,104.195,104.195,104.155,104.175,107685900.0
2006-09-22 20:58:00,104.165,104.205,104.165,104.183,59085468.0
2006-09-22 20:59:00,104.185,104.24,104.125,104.18,34848192.0
2006-09-22 21:00:00,104.15,104.175,104.14,104.14,104015478.0
2006-09-22 21:01:00,104.135,104.163,104.133,104.133,75709784.0
2006-09-22 21:02:00,104.125,104.152,104.089,104.148,23335895.0
2006-09-22 21:03:00,104.145,104.152,104.134,104.135,24884109.0
2006-09-22 21:04:00,104.14,104.17,104.13,104.17,40766719.0
2006-09-22 21:05:00,104.165,104.175,104.158,104.16,48328747.0
2006-09-22 21:06:00,104.162,104.162,104.133,104.133,77510129.0
2006-09-22 21:07:00,104.13,104.157,104.13,104.155,67591271.0
2006-09-22 21:08:00,104.155,104.177,104.155,104.172,26575815.0
2006-09-22 21:09:00,104.16,104.165,104.145,104.165,30772792.0
2006-09-22 21:10:00,104.165,104.195,104.165,104.195,58664067.0
2006-09-22 21:11:00,104.195,104.205,104.195,104.205,117199316.0
2006-09-22 21:14:00,104.2,104.2,104.19,104.19,21493923.0
2006-09-22 21:15:00,104.195,104.215,104.195,104.215,37612237.0
2006-09-22 21:16:00,104.215,104.218,104.165,104.165,59729545.0
2006-09-22 21:17:00,104.197,104.215,104.178,104.178,31230051.0
2006-09-22 21:18:00,104.19,104.21,104.187,104.21,172171999.0
2006-09-22 21:20:00,104.197,104.205,104.193,104.193,76548855.0
2006-09-22 21:22:00,104.193,104.21,104.179,104.205,42215244.0
2006-09-22 21:25:00,104.205,104.21,104.19,104.21,65431901.0
2006-09-22 21:26:00,104.203,104.21,104.183,104.203,51119737.0
2006-09-22 21:27:00,104.2,104.202,104.19,104.19,85592306.0
2006-09-22 21:28:00,104.183,104.205,104.18,104.18,67009697.0
2006-09-22 21:29:00,104.18,104.18,104.16,104.16,114557855.0
2006-09-22 21:30:00,104.16,104.188,104.16,104.18,103799909.0
2006-09-22 21:31:00,104.185,104.208,104.172,104.208,35112060.0
2006-09-22 21:32:00,104.195,104.2,104.187,104.19,201869277.0
2006-09-22 21:33:00,104.19,104.19,104.165,104.165,35955863.0
2006-09-22 21:34:00,104.16,104.183,104.1,104.1,37198097.0
2006-09-22 21:35:00,104.145,104.15,104.14,104.145,63963787.0
2006-09-22 21:37:00,104.145,104.165,104.145,104.165,17651343.0
2006-09-22 21:38:00,104.17,104.19,104.165,104.19,55529685.0
2006-09-22 21:39:00,104.185,104.194,104.181,104.192,68192937.0
2006-09-22 21:40:00,104.195,104.215,104.152,104.215,68848871.0
2006-09-22 21:41:00,104.215,104.215,104.185,104.2,110074937.0
2006-09-22 21:42:00,104.2,104.23,104.195,104.23,121454833.0
2006-09-22 21:43:00,104.255,104.255,104.228,104.23,32225942.0
2006-09-22 21:44:00,104.23,104.245,104.222,104.233,27592026.0
2006-09-22 21:45:00,104.24,104.24,104.225,104.24,76286124.0
2006-09-22 21:46:00,104.24,104.25,104.24,104.245,26641127.0
2006-09-22 21:47:00,104.255,104.255,104.223,104.24,51346084.0
2006-09-22 21:48:00,104.235,104.24,104.225,104.235,105843921.0
2006-09-22 21:49:00,104.235,104.235,104.222,104.222,56888870.0
2006-09-22 21:52:00,104.222,104.235,104.215,104.225,111203501.0
2006-09-22 21:54:00,104.218,104.23,104.215,104.215,24107406.0
2006-09-22 21:55:00,104.22,104.22,104.208,104.22,89383752.0
2006-09-22 21:58:00,104.215,104.235,104.215,104.23,59074977.0
2006-09-22 21:59:00,104.225,104.24,104.203,104.24,28083875.0
2006-09-22 22:00:00,104.2,104.245,104.2,104.24,80728453.0
2006-09-22 22:01:00,104.238,104.267,104.235,104.267,56767327.0
2006-09-22 22:02:00,104.27,104.27,104.25,104.27,34053292.0
2006-09-22 22:03:00,104.263,104.263,104.23,104.23,31506477.0
2006-09-22 22:04:00,104.225,104.245,104.225,104.23,37929046.0
2006-09-22 22:05:00,104.218,104.231,104.214,104.225,127922594.0
2006-09-22 22:06:00,104.223,104.235,104.203,104.21,29063538.0
2006-09-22 22:07:00,104.2,104.21,104.19,104.21,48597721.0
2006-09-22 22:08:00,104.21,104.23,104.193,104.23,77659240.0
2006-09-22 22:09:00,104.22,104.228,104.21,104.228,25924148.0
2006-09-22 22:10:00,104.223,104.253,104.221,104.25,136652192.0
2006-09-22 22:11:00,104.25,104.267,104.25,104.255,34641527.0
2006-09-22 22:12:00,104.25,104.25,104.222,104.235,77507944.0
2006-09-22 22:13:00,104.225,104.247,104.225,104.247,55976338.0
2006-09-22 22:14:00,104.243,104.26,104.215,104.26,26234649.0
2006-09-22 22:15:00,104.245,104.254,104.245,104.248,87991584.0
2006-09-22 22:16:00,104.255,104.255,104.22,104.25,49244166.0
2006-09-22 22:18:00,104.25,104.25,104.233,104.245,30081806.0
2006-09-22 22:19:00,104.25,104.25,104.238,104.238,30525069.0
2006-09-22 22:20:00,104.247,104.247,104.212,104.212,17878032.0
2006-09-22 22:21:00,104.22,104.248,104.22,104.233,33053804.0
2006-09-22 22:22:00,104.227,104.25,104.226,104.24,73799343.0
2006-09-22 22:23:00,104.233,104.25,104.217,104.25,103175768.0
2006-09-22 22:24:00,104.25,104.25,104.24,104.245,58096798.0
2006-09-22 22:25:00,104.245,104.245,104.185,104.185,116489022.0
2006-09-22 22:26:00,104.22,104.258,104.22,104.253,67050974.0
2006-09-22 22:27:00,104.255,104.305,104.25,104.275,45944542.0
2006-09-22 22:28:00,104.27,104.3,104.27,104.278,89313783.0
2006-09-22 22:29:00,104.275,104.275,104.26,104.265,54854355.0
2006-09-22 22:30:00,104.27,104.27,104.245,104.245,35194110.0
2006-09-22 22:31:00,104.245,104.26,104.234,104.235,34736373.0
2006-09-22 22:32:00,104.243,104.255,104.24,104.255,44029978.0
2006-09-22 22:33:00,104.26,104.265,104.239,104.265,32941054.0
2006-09-22 22:34:00,104.255,104.265,104.23,104.24,43959527.0
2006-09-22 22:35:00,104.25,104.26,104.25,104.255,29822646.0
2006-09-22 22:37:00,104.255,104.255,104.25,104.25,5212680.0
2006-09-22 22:38:00,104.243,104.25,104.225,104.225,49496400.0
2006-09-22 22:39:00,104.24,104.247,104.24,104.247,100751559.0
2006-09-22 22:41:00,104.252,104.26,104.25,104.26,51979615.0
2006-09-22 22:42:00,104.255,104.267,104.255,104.265,8476124.0
2006-09-22 22:43:00,104.27,104.275,104.255,104.275,38042757.0
2006-09-22 22:44:00,104.285,104.285,104.249,104.27,69368514.0
2006-09-22 22:45:00,104.265,104.27,104.24,104.27,70327025.0
2006-09-22 22:46:00,104.267,104.267,104.22,104.26,161644027.0
2006-09-22 22:47:00,104.265,104.265,104.235,104.25,47158707.0
2006-09-22 22:48:00,104.245,104.245,104.225,104.23,91587715.0
2006-09-22 22:49:00,104.215,104.243,104.215,104.23,136889505.0
2006-09-22 22:50:00,104.24,104.26,104.22,104.245,40656165.0
2006-09-22 22:51:00,104.238,104.25,104.235,104.25,14718145.0
2006-09-22 22:52:00,104.243,104.243,104.231,104.235,89600173.0
2006-09-22 22:53:00,104.24,104.26,104.234,104.24,28939880.0
2006-09-22 22:54:00,104.24,104.247,104.22,104.24,63395104.0
2006-09-22 22:55:00,104.245,104.245,104.19,104.225,49840704.0
2006-09-22 22:57:00,104.233,104.233,104.215,104.215,74972604.0
2006-09-22 22:58:00,104.213,104.233,104.213,104.215,147690177.0
2006-09-22 22:59:00,104.21,104.231,104.21,104.23,88497243.0
2006-09-24 23:09:00,104.24,104.24,104.155,104.155,33989911.0
2006-09-24 23:10:00,104.15,104.172,104.15,104.16,92774892.0
2006-09-24 23:11:00,104.165,104.175,104.153,104.175,101659714.0
2006-09-24 23:12:00,104.18,104.184,104.169,104.18,118454588.0
2006-09-24 23:13:00,104.175,104.176,104.145,104.15,90120936.0
2006-09-24 23:23:00,104.16,104.176,104.157,104.157,41079807.0
2006-09-24 23:34:00,104.165,104.183,104.165,104.17,15972212.0
2006-09-24 23:39:00,104.18,104.19,104.168,104.168,24131985.0
2006-09-24 23:50:00,104.18,104.18,104.145,104.145,112327550.0
2006-09-24 23:51:00,104.14,104.17,104.14,104.17,55523495.0
2006-09-24 23:54:00,104.165,104.165,104.135,104.165,50836521.0
2006-09-24 23:55:00,104.143,104.155,104.143,104.155,110268343.0
2006-09-24 23:56:00,104.163,104.165,104.096,104.11,102669701.0
2006-09-24 23:57:00,104.157,104.167,104.157,104.16,24546774.0
2006-09-24 23:58:00,104.158,104.168,104.158,104.16,34407185.0
2006-09-24 23:59:00,104.15,104.18,104.15,104.18,23117331.0
2006-09-25 00:00:00,104.172,104.185,104.15,104.185,61481118.0
2006-09-25 00:04:00,104.175,104.18,104.17,104.175,127394199.0
2006-09-25 00:05:00,104.185,104.189,104.17,104.17,107094702.0
2006-09-25 00:06:00,104.18,104.185,104.155,104.18,48346607.0
2006-09-25 00:07:00,104.175,104.179,104.162,104.162,11104891.0
2006-09-25 00:12:00,104.165,104.18,104.153,104.18,128941157.0
2006-09-25 00:13:00,104.175,104.18,104.16,104.175,46395801.0
2006-09-25 00:14:00,104.18,104.185,104.172,104.177,79077925.0
2006-09-25 00:15:00,104.185,104.203,104.18,104.187,21559571.0
2006-09-25 00:16:00,104.19,104.23,104.19,104.2,53821903.0
2006-09-25 00:17:00,104.185,104.223,104.185,104.185,62273311.0
2006-09-25 00:18:00,104.185,104.21,104.178,104.21,110431218.0
2006-09-25 00:19:00,104.21,104.23,104.207,104.23,80325941.0
2006-09-25 00:20:00,104.23,104.23,104.201,104.203,70094689.0
2006-09-25 00:26:00,104.19,104.235,104.19,104.235,45814475.0
2006-09-25 00:27:00,104.235,104.235,104.195,104.195,167323277.0
2006-09-25 00:29:00,104.203,104.203,104.19,104.19,132089775.0
2006-09-25 00:32:00,104.182,104.19,104.178,104.178,198171162.0
2006-09-25 00:34:00,104.185,104.209,104.185,104.195,57882366.0
2006-09-25 00:39:00,104.205,104.205,104.18,104.18,12999838.0
2006-09-25 00:40:00,104.19,104.205,104.19,104.205,143019487.0
2006-09-25 00:41:00,104.205,104.205,104.18,104.18,39728160.0
2006-09-25 00:44:00,104.175,104.195,104.166,104.195,97323992.0
2006-09-25 00:45:00,104.2,104.2,104.19,104.195,38256173.0
2006-09-25 00:46:00,104.195,104.2,104.167,104.185,75086171.0
2006-09-25 00:47:00,104.19,104.19,104.17,104.185,91103917.0
2006-09-25 00:49:00,104.19,104.197,104.186,104.197,79784509.0
2006-09-25 00:50:00,104.2,104.2,104.185,104.185,56844676.0
2006-09-25 00:52:00,104.198,104.2,104.185,104.193,36289326.0
2006-09-25 00:54:00,104.2,104.213,104.183,104.197,43609031.0
2006-09-25 00:55:00,104.203,104.233,104.203,104.218,55785151.0
2006-09-25 00:56:00,104.235,104.235,104.18,104.223,109295702.0
2006-09-25 00:58:00,104.22,104.223,104.208,104.208,51337347.0
2006-09-25 00:59:00,104.2,104.21,104.185,104.21,31453973.0
2006-09-25 01:01:00,104.2,104.2,104.162,104.162,20418819.0
2006-09-25 01:02:00,104.162,104.2,104.162,104.2,42979431.0
2006-09-25 01:03:00,104.162,104.195,104.161,104.195,63143311.0
2006-09-25 01:04:00,104.205,104.205,104.165,104.195,62313581.0
2006-09-25 01:05:00,104.185,104.205,104.155,104.205,51138673.0
2006-09-25 01:06:00,104.192,104.192,104.15,104.15,74731396.0
2006-09-25 01:07:00,104.143,104.168,104.143,104.15,100017429.0
2006-09-25 01:08:00,104.145,104.172,104.144,104.172,49247992.0
2006-09-25 01:09:00,104.173,104.173,104.143,104.143,67394708.0
2006-09-25 01:10:00,104.15,104.183,104.15,104.183,44181836.0
2006-09-25 01:11:00,104.18,104.195,104.18,104.19,113358583.0
2006-09-25 01:12:00,104.19,104.19,104.15,104.15,55333515.0
2006-09-25 01:13:00,104.143,104.19,104.143,104.16,55994477.0
2006-09-25 01:14:00,104.162,104.2,104.162,104.2,73498035.0
2006-09-25 01:15:00,104.197,104.205,104.188,104.195,39728760.0
2006-09-25 01:17:00,104.2,104.21,104.175,104.175,67784270.0
2006-09-25 01:18:00,104.185,104.208,104.185,104.19,121323491.0
2006-09-25 01:20:00,104.21,104.21,104.18,104.21,109657672.0
2006-09-25 01:22:00,104.205,104.255,104.205,104.255,57605811.0
2006-09-25 01:23:00,104.232,104.251,104.215,104.215,62723094.0
2006-09-25 01:24:00,104.22,104.229,104.195,104.22,24343857.0
2006-09-25 01:25:00,104.215,104.225,104.21,104.215,48982665.0
2006-09-25 01:26:00,104.198,104.223,104.18,104.205,100150836.0
2006-09-25 01:27:00,104.185,104.22,104.185,104.2,102124745.0
2006-09-25 01:28:00,104.18,104.202,104.18,104.202,32548350.0
2006-09-25 01:30:00,104.203,104.216,104.17,104.213,45257583.0
2006-09-25 01:31:00,104.215,104.216,104.185,104.185,12573074.0
2006-09-25 01:32:00,104.183,104.214,104.183,104.185,89153072.0
2006-09-25 01:33:00,104.19,104.203,104.18,104.202,52964495.0
2006-09-25 01:34:00,104.215,104.215,104.165,104.165,23024843.0
2006-09-25 01:35:00,104.165,104.165,104.147,104.15,40737219.0
2006-09-25 01:36:00,104.16,104.179,104.16,104.177,65092869.0
2006-09-25 01:37:00,104.195,104.195,104.15,104.19,141444175.0
2006-09-25 01:38:00,104.19,104.195,104.167,104.178,63374969.0
2006-09-25 01:39:00,104.18,104.202,104.18,104.202,14693098.0
2006-09-25 01:40:00,104.2,104.215,104.17,104.185,107874107.0
2006-09-25 01:41:00,104.185,104.233,104.185,104.233,29341088.0
2006-09-25 01:43:00,104.24,104.24,104.221,104.223,47071480.0
2006-09-25 01:44:00,104.23,104.23,104.195,104.23,51690840.0
2006-09-25 01:45:00,104.22,104.245,104.22,104.243,58176947.0
2006-09-25 01:46:00,104.25,104.25,104.245,104.245,68951626.0
2006-09-25 01:47:00,104.24,104.271,104.24,104.24,45465374.0
2006-09-25 01:48:00,104.245,104.271,104.245,104.255,135615907.0
2006-09-25 01:49:00,104.203,104.263,104.203,104.263,86444071.0
2006-09-25 01:50:00,104.27,104.27,104.257,104.257,69264548.0
2006-09-25 01:51:00,104.27,104.275,104.255,104.263,76019331.0
2006-09-25 01:52:00,104.26,104.28,104.26,104.28,20358437.0
2006-09-25 01:53:00,104.28,104.28,104.265,104.28,30588906.0
2006-09-25 01:54:00,104.277,104.277,104.265,104.265,18998614.0
2006-09-25 01:55:00,104.26,104.28,104.26,104.28,67872201.0
2006-09-25 01:56:00,104.28,104.287,104.261,104.27,49055066.0
2006-09-25 01:57:00,104.265,104.29,104.265,104.27,91226020.0
2006-09-25 01:58:00,104.265,104.275,104.25,104.265,21323440.0
2006-09-25 01:59:00,104.275,104.28,104.225,104.225,136989197.0
2006-09-25 02:00:00,104.225,104.295,104.225,104.295,145655700.0
2006-09-25 02:01:00,104.295,104.308,104.295,104.302,20846057.0
2006-09-25 02:02:00,104.31,104.31,104.285,104.285,94105650.0
2006-09-25 02:03:00,104.29,104.332,104.29,104.32,52197344.0
2006-09-25 02:04:00,104.32,104.334,104.31,104.31,72575064.0
2006-09-25 02:05:00,104.315,104.327,104.31,104.327,20985988.0
2006-09-25 02:06:00,104.32,104.33,104.305,104.33,28317817.0
2006-09-25 02:07:00,104.33,104.337,104.313,104.33,22557826.0
2006-09-25 02:08:00,104.313,104.34,104.312,104.34,82611750.0
2006-09-25 02:09:00,104.327,104.327,104.29,104.32,70498269.0
2006-09-25 02:10:00,104.313,104.325,104.263,104.263,90697802.0
2006-09-25 02:11:00,104.315,104.355,104.315,104.355,129084244.0
2006-09-25 02:12:00,104.35,104.38,104.35,104.36,45144846.0
2006-09-25 02:13:00,104.365,104.38,104.365,104.38,68979217.0
2006-09-25 02:14:00,104.373,104.385,104.37,104.37,56036359.0
2006-09-25 02:15:00,104.38,104.394,104.378,104.39,56424887.0
2006-09-25 02:16:00,104.383,104.39,104.38,104.39,51641777.0
2006-09-25 02:17:00,104.39,104.395,104.36,104.395,75699359.0
2006-09-25 02:18:00,104.383,104.383,104.35,104.365,27449797.0
2006-09-25 02:19:00,104.365,104.367,104.33,104.34,99558602.0
2006-09-25 02:20:00,104.342,104.365,104.34,104.34,15028228.0
2006-09-25 02:21:00,104.338,104.345,104.292,104.34,60202310.0
2006-09-25 02:22:00,104.34,104.34,104.323,104.325,129991894.0
2006-09-25 02:23:00,104.317,104.321,104.31,104.32,69137408.0
2006-09-25 02:24:00,104.31,104.32,104.305,104.315,38686818.0
2006-09-25 02:25:00,104.315,104.325,104.31,104.325,21240629.0
2006-09-25 02:26:00,104.312,104.32,104.31,104.32,58491986.0
2006-09-25 02:27:00,104.315,104.315,104.298,104.303,94873975.0
2006-09-25 02:28:00,104.305,104.31,104.303,104.305,13795342.0
2006-09-25 02:29:00,104.303,104.31,104.3,104.303,47554464.0
2006-09-25 02:30:00,104.31,104.31,104.285,104.29,34201794.0
2006-09-25 02:31:00,104.282,104.295,104.27,104.28,33182128.0
2006-09-25 02:32:00,104.29,104.32,104.29,104.315,105348407.0
2006-09-25 02:33:00,104.315,104.33,104.315,104.318,98729139.0
2006-09-25 02:34:00,104.315,104.317,104.304,104.305,49303133.0
2006-09-25 02:35:00,104.31,104.328,104.31,104.31,23302246.0
2006-09-25 02:37:00,104.315,104.32,104.295,104.305,63330927.0
2006-09-25 02:38:00,104.305,104.325,104.305,104.31,131762343.0
2006-09-25 02:39:00,104.32,104.334,104.32,104.32,109101259.0
2006-09-25 02:40:00,104.33,104.33,104.298,104.33,33625499.0
2006-09-25 02:41:00,104.32,104.36,104.32,104.335,126589622.0
2006-09-25 02:42:00,104.335,104.337,104.32,104.32,66176188.0
2006-09-25 02:43:00,104.275,104.319,104.275,104.295,209702951.0
2006-09-25 02:44:00,104.295,104.314,104.278,104.307,41037865.0
2006-09-25 02:45:00,104.31,104.315,104.26,104.292,70677984.0
2006-09-25 02:46:00,104.28,104.283,104.253,104.283,62009389.0
2006-09-25 02:47:00,104.29,104.29,104.255,104.29,59703833.0
2006-09-25 02:48:00,104.29,104.295,104.27,104.27,124679474.0
2006-09-25 02:49:00,104.293,104.293,104.25,104.25,44923067.0
2006-09-25 02:50:00,104.243,104.256,104.23,104.253,65311279.0
2006-09-25 02:51:00,104.242,104.245,104.214,104.245,51353483.0
2006-09-25 02:52:00,104.25,104.257,104.23,104.243,109560116.0
2006-09-25 02:53:00,104.25,104.26,104.232,104.232,68579787.0
2006-09-25 02:54:00,104.245,104.245,104.175,104.175,53745320.0
2006-09-25 02:55:00,104.195,104.195,104.155,104.195,59888113.0
2006-09-25 02:56:00,104.185,104.185,104.142,104.142,67374425.0
2006-09-25 02:57:00,104.15,104.182,104.135,104.182,41955710.0
2006-09-25 02:58:00,104.202,104.202,104.19,104.19,18981890.0
2006-09-25 02:59:00,104.182,104.21,104.163,104.193,50076795.0
2006-09-25 03:00:00,104.19,104.204,104.127,104.16,31334900.0
2006-09-25 03:01:00,104.168,104.17,104.14,104.17,52315650.0
2006-09-25 03:02:00,104.18,104.189,104.18,104.18,15593310.0
2006-09-25 03:03:00,104.183,104.255,104.164,104.255,116296769.0
2006-09-25 03:04:00,104.238,104.26,104.238,104.243,56031690.0
2006-09-25 03:05:00,104.227,104.265,104.227,104.243,27996346.0
2006-09-25 03:06:00,104.243,104.243,104.231,104.235,93405611.0
2006-09-25 03:07:00,104.233,104.233,104.2,104.208,37531622.0
2006-09-25 03:08:00,104.202,104.202,104.135,104.19,54740263.0
2006-09-25 03:09:00,104.125,104.21,104.125,104.2,55317903.0
2006-09-25 03:10:00,104.197,104.197,104.135,104.17,79840399.0
2006-09-25 03:11:00,104.13,104.183,104.1,104.16,29158770.0
2006-09-25 03:12:00,104.145,104.16,104.122,104.16,91195111.0
2006-09-25 03:13:00,104.155,104.16,104.14,104.155,72673415.0
2006-09-25 03:14:00,104.155,104.18,104.155,104.17,38584138.0
2006-09-25 03:15:00,104.165,104.165,104.096,104.125,106878971.0
2006-09-25 03:16:00,104.13,104.157,104.13,104.135,31673231.0
2006-09-25 03:17:00,104.135,104.17,104.135,104.14,48893658.0
2006-09-25 03:18:00,104.14,104.16,104.115,104.125,37125653.0
2006-09-25 03:19:00,104.125,104.143,104.113,104.13,133513335.0
2006-09-25 03:20:00,104.12,104.145,104.12,104.145,14063001.0
2006-09-25 03:21:00,104.143,104.151,104.135,104.135,42428365.0
2006-09-25 03:22:00,104.135,104.165,104.12,104.165,10407889.0
2006-09-25 03:23:00,104.163,104.163,104.12,104.12,17060369.0
2006-09-25 03:24:00,104.125,104.125,104.107,104.107,69128590.0
2006-09-25 03:25:00,104.095,104.135,104.095,104.135,55602658.0
2006-09-25 03:26:00,104.14,104.145,104.08,104.132,49631061.0
2006-09-25 03:27:00,104.128,104.135,104.122,104.122,183118789.0
2006-09-25 03:28:00,104.11,104.135,104.067,104.12,57029524.0
2006-09-25 03:29:00,104.11,104.13,104.1,104.13,82568566.0
2006-09-25 03:30:00,104.13,104.133,104.11,104.133,124156193.0
2006-09-25 03:32:00,104.125,104.141,104.125,104.135,164348569.0
2006-09-25 03:33:00,104.135,104.165,104.13,104.13,49432968.0
2006-09-25 03:34:00,104.14,104.15,104.14,104.145,81055954.0
2006-09-25 03:37:00,104.15,104.15,104.14,104.15,75593683.0
2006-09-25 03:38:00,104.137,104.154,104.135,104.135,48066388.0
2006-09-25 03:39:00,104.133,104.142,104.12,104.14,71642161.0
2006-09-25 03:40:00,104.14,104.147,104.13,104.13,83646714.0
2006-09-25 03:41:00,104.13,104.155,104.128,104.155,105706154.0
2006-09-25 03:42:00,104.155,104.155,104.112,104.125,63700195.0
2006-09-25 03:43:00,104.12,104.15,104.097,104.15,51951645.0
2006-09-25 03:44:00,104.137,104.141,104.13,104.135,22469589.0
2006-09-25 03:45:00,104.127,104.137,104.121,104.13,81163834.0
2006-09-25 03:46:00,104.125,104.13,104.11,104.125,51391009.0
2006-09-25 03:47:00,104.13,104.142,104.12,104.125,128465828.0
2006-09-25 03:48:00,104.12,104.12,104.095,104.12,39300311.0
2006-09-25 03:49:00,104.108,104.13,104.108,104.12,93633021.0
2006-09-25 03:50:00,104.115,104.125,104.115,104.115,39464623.0
2006-09-25 03:51:00,104.12,104.127,104.104,104.12,65668132.0
2006-09-25 03:52:00,104.112,104.131,104.105,104.105,10960217.0
2006-09-25 03:53:00,104.11,104.124,104.092,104.1,49413948.0
2006-09-25 03:54:00,104.09,104.095,104.055,104.095,115828142.0
2006-09-25 03:55:00,104.095,104.095,104.065,104.075,120035992.0
2006-09-25 03:56:00,104.075,104.125,104.075,104.125,46304172.0
2006-09-25 03:57:00,104.12,104.12,104.075,104.115,69143477.0
2006-09-25 03:58:00,104.12,104.12,104.085,104.085,52399329.0
2006-09-25 03:59:00,104.095,104.095,104.03,104.062,57690830.0
2006-09-25 04:00:00,104.07,104.07,104.039,104.04,22452731.0
2006-09-25 04:01:00,104.04,104.047,104.035,104.038,32635099.0
2006-09-25 04:02:00,104.04,104.051,104.04,104.047,25746565.0
2006-09-25 04:03:00,104.0,104.063,103.974,104.063,100993216.0
2006-09-25 04:04:00,104.055,104.056,104.047,104.053,117833239.0
2006-09-25 04:05:00,104.055,104.059,104.04,104.055,51298207.0
2006-09-25 04:06:00,104.04,104.105,104.04,104.09,7731157.0
2006-09-25 04:07:00,104.09,104.105,104.09,104.1,187827911.0
2006-09-25 04:08:00,104.1,104.1,104.06,104.06,60807680.0
2006-09-25 04:09:00,104.065,104.08,104.065,104.07,114690166.0
2006-09-25 04:10:00,104.063,104.08,104.063,104.075,70653759.0
2006-09-25 04:11:00,104.073,104.085,104.07,104.085,83597339.0
2006-09-25 04:12:00,104.08,104.085,104.072,104.085,55386290.0
2006-09-25 04:13:00,104.09,104.1,104.09,104.1,7918979.0
2006-09-25 04:14:00,104.105,104.108,104.105,104.105,42514625.0
2006-09-25 04:15:00,104.115,104.122,104.11,104.112,70605873.0
2006-09-25 04:16:00,104.115,104.122,104.115,104.118,46323578.0
2006-09-25 04:17:00,104.123,104.14,104.11,104.137,87815338.0
2006-09-25 04:18:00,104.145,104.155,104.135,104.155,78970882.0
2006-09-25 04:19:00,104.155,104.155,104.15,104.153,39745593.0
2006-09-25 04:20:00,104.148,104.17,104.14,104.16,26425739.0
2006-09-25 04:21:00,104.147,104.167,104.147,104.155,50010639.0
2006-09-25 04:22:00,104.16,104.179,104.112,104.165,104315780.0
2006-09-25 04:23:00,104.15,104.162,104.145,104.145,54352822.0
2006-09-25 04:24:00,104.168,104.176,104.157,104.175,45204198.0
2006-09-25 04:25:00,104.17,104.18,104.17,104.175,16194072.0
2006-09-25 04:26:00,104.185,104.185,104.13,104.17,37701607.0
2006-09-25 04:27:00,104.17,104.18,104.166,104.172,89360618.0
2006-09-25 04:28:00,104.17,104.17,104.155,104.17,84541709.0
2006-09-25 04:29:00,104.17,104.17,104.14,104.15,98076497.0
2006-09-25 04:30:00,104.145,104.19,104.145,104.172,65899483.0
2006-09-25 04:31:00,104.175,104.195,104.175,104.195,75142123.0
2006-09-25 04:32:00,104.195,104.21,104.155,104.21,24667239.0
2006-09-25 04:33:00,104.18,104.2,104.18,104.185,56074541.0
2006-09-25 04:34:00,104.17,104.185,104.165,104.185,23348500.0
2006-09-25 04:35:00,104.18,104.18,104.14,104.17,61483111.0
2006-09-25 04:36:00,104.157,104.165,104.15,104.15,40254586.0
2006-09-25 04:37:00,104.145,104.175,104.145,104.175,196352644.0
2006-09-25 04:38:00,104.17,104.18,104.142,104.18,117161729.0
2006-09-25 04:39:00,104.185,104.19,104.175,104.187,43467821.0
2006-09-25 04:40:00,104.195,104.195,104.177,104.195,36766056.0
2006-09-25 04:41:00,104.19,104.19,104.172,104.175,60519355.0
2006-09-25 04:42:00,104.16,104.18,104.16,104.175,82480693.0
2006-09-25 04:43:00,104.18,104.189,104.178,104.185,57670783.0
2006-09-25 04:44:00,104.19,104.19,104.185,104.185,15093830.0
2006-09-25 04:45:00,104.19,104.19,104.174,104.177,31457292.0
2006-09-25 04:46:00,104.17,104.18,104.17,104.175,87402711.0
2006-09-25 04:47:00,104.18,104.18,104.165,104.17,116934440.0
2006-09-25 04:50:00,104.175,104.18,104.17,104.18,36252039.0
2006-09-25 04:51:00,104.18,104.18,104.14,104.14,78159291.0
2006-09-25 04:52:00,104.14,104.148,104.13,104.13,23001170.0
2006-09-25 04:53:00,104.137,104.137,104.123,104.123,56364771.0
2006-09-25 04:54:00,104.117,104.117,104.083,104.115,124301110.0
2006-09-25 04:55:00,104.12,104.14,104.12,104.14,28376722.0
2006-09-25 04:56:00,104.13,104.148,104.13,104.148,50348146.0
2006-09-25 04:57:00,104.15,104.157,104.127,104.15,61515099.0
2006-09-25 04:58:00,104.15,104.15,104.15,104.15,1944878.0
2006-09-25 04:59:00,104.145,104.147,104.131,104.133,23882530.0
2006-09-25 05:00:00,104.14,104.14,104.12,104.12,96224029.0
2006-09-25 05:01:00,104.125,104.125,104.113,104.123,161321876.0
2006-09-25 05:02:00,104.125,104.125,104.1,104.123,69806892.0
2006-09-25 05:03:00,104.125,104.125,104.075,104.075,174799248.0
2006-09-25 05:04:00,104.105,104.122,104.067,104.115,48720143.0
2006-09-25 05:05:00,104.11,104.12,104.11,104.12,61097829.0
2006-09-25 05:06:00,104.12,104.125,104.105,104.12,29773538.0
2006-09-25 05:07:00,104.115,104.115,104.093,104.093,91372806.0
2006-09-25 05:09:00,104.095,104.12,104.095,104.12,40583116.0
2006-09-25 05:10:00,104.12,104.129,104.095,104.095,134008329.0
2006-09-25 05:12:00,104.1,104.145,104.1,104.145,44069439.0
2006-09-25 05:13:00,104.12,104.157,104.12,104.157,163128495.0
2006-09-25 05:14:00,104.16,104.16,104.147,104.155,66047168.0
2006-09-25 05:15:00,104.148,104.165,104.148,104.165,64812216.0
2006-09-25 05:16:00,104.155,104.16,104.153,104.16,35464489.0
2006-09-25 05:17:00,104.155,104.16,104.15,104.155,8613072.0
2006-09-25 05:18:00,104.16,104.17,104.152,104.152,50930446.0
2006-09-25 05:21:00,104.135,104.16,104.135,104.153,48162305.0
2006-09-25 05:23:00,104.152,104.152,104.105,104.105,20696040.0
2006-09-25 05:24:00,104.105,104.11,104.1,104.1,30716496.0
2006-09-25 05:25:00,104.09,104.12,104.079,104.105,47580395.0
2006-09-25 05:26:00,104.115,104.12,104.082,104.12,34873018.0
2006-09-25 05:27:00,104.105,104.133,104.095,104.133,46415747.0
2006-09-25 05:28:00,104.135,104.137,104.129,104.135,36824312.0
2006-09-25 05:29:00,104.145,104.148,104.135,104.14,36968603.0
2006-09-25 05:30:00,104.135,104.145,104.127,104.135,60332549.0
2006-09-25 05:31:00,104.138,104.15,104.138,104.14,83260727.0
2006-09-25 05:32:00,104.145,104.145,104.11,104.135,43368457.0
2006-09-25 05:33:00,104.103,104.14,104.103,104.14,62852433.0
2006-09-25 05:34:00,104.105,104.155,104.105,104.155,109988691.0
2006-09-25 05:35:00,104.155,104.16,104.148,104.16,54849694.0
2006-09-25 05:36:00,104.16,104.16,104.119,104.133,96715195.0
2006-09-25 05:37:00,104.14,104.15,104.13,104.137,81917351.0
2006-09-25 05:38:00,104.143,104.143,104.118,104.13,35257392.0
2006-09-25 05:39:00,104.112,104.12,104.112,104.117,19413652.0
2006-09-25 05:40:00,104.108,104.14,104.108,104.13,27828489.0
2006-09-25 05:41:00,104.125,104.14,104.115,104.14,32570165.0
2006-09-25 05:42:00,104.135,104.137,104.13,104.132,158071378.0
2006-09-25 05:43:00,104.14,104.14,104.13,104.135,48901853.0
2006-09-25 05:44:00,104.128,104.135,104.128,104.135,87562529.0
2006-09-25 05:45:00,104.14,104.145,104.133,104.133,24108298.0
2006-09-25 05:46:00,104.137,104.14,104.13,104.135,55970743.0
2006-09-25 05:47:00,104.145,104.145,104.1,104.13,78457278.0
2006-09-25 05:48:00,104.135,104.155,104.135,104.15,32754848.0
2006-09-25 05:49:00,104.16,104.168,104.153,104.153,138480128.0
2006-09-25 05:50:00,104.158,104.16,104.15,104.15,26911811.0
2006-09-25 05:51:00,104.16,104.16,104.15,104.16,84919887.0
2006-09-25 05:52:00,104.16,104.16,104.15,104.15,53048490.0
2006-09-25 05:53:00,104.16,104.165,104.135,104.153,28310480.0
2006-09-25 05:54:00,104.155,104.159,104.136,104.138,122578186.0
2006-09-25 05:56:00,104.15,104.15,104.14,104.143,29151071.0
2006-09-25 05:57:00,104.15,104.15,104.145,104.15,33732830.0
2006-09-25 05:58:00,104.147,104.15,104.13,104.148,53833404.0
2006-09-25 05:59:00,104.15,104.15,104.115,104.14,82951554.0
2006-09-25 06:00:00,104.14,104.143,104.098,104.125,27753609.0
2006-09-25 06:01:00,104.13,104.14,104.128,104.135,59798539.0
2006-09-25 06:02:00,104.14,104.14,104.105,104.125,27238681.0
2006-09-25 06:03:00,104.125,104.126,104.115,104.125,50063154.0
2006-09-25 06:04:00,104.1,104.1,104.08,104.08,91769768.0
2006-09-25 06:05:00,104.055,104.088,104.03,104.068,23927945.0
2006-09-25 06:06:00,104.073,104.09,104.027,104.085,137041146.0
2006-09-25 06:07:00,104.085,104.102,104.085,104.102,121494049.0
2006-09-25 06:08:00,104.103,104.115,104.103,104.11,65373635.0
2006-09-25 06:09:00,104.11,104.11,104.087,104.095,105269282.0
2006-09-25 06:10:00,104.092,104.1,104.092,104.095,53132407.0
2006-09-25 06:11:00,104.095,104.103,104.08,104.095,101005746.0
2006-09-25 06:12:00,104.1,104.115,104.1,104.115,53213893.0
2006-09-25 06:13:00,104.105,104.11,104.105,104.11,28742180.0
2006-09-25 06:14:00,104.11,104.122,104.105,104.11,77573848.0
2006-09-25 06:15:00,104.103,104.115,104.095,104.11,27578236.0
2006-09-25 06:16:00,104.11,104.117,104.095,104.095,30407571.0
2006-09-25 06:17:00,104.08,104.102,104.08,104.08,134441917.0
2006-09-25 06:18:00,104.08,104.095,104.079,104.095,113292446.0
2006-09-25 06:19:00,104.095,104.095,104.046,104.095,63216296.0
2006-09-25 06:20:00,104.092,104.11,104.082,104.085,66341993.0
2006-09-25 06:21:00,104.09,104.09,104.07,104.08,53975197.0
2006-09-25 06:23:00,104.075,104.093,104.075,104.093,81780208.0
2006-09-25 06:24:00,104.085,104.09,104.08,104.085,65853791.0
2006-09-25 06:25:00,104.04,104.09,104.04,104.09,39379734.0
2006-09-25 06:26:00,104.095,104.105,104.09,104.09,35365262.0
2006-09-25 06:27:00,104.09,104.107,104.075,104.075,189584215.0
2006-09-25 06:28:00,104.088,104.094,104.075,104.075,32098053.0
2006-09-25 06:29:00,104.07,104.07,104.053,104.07,102711173.0
2006-09-25 06:30:00,104.07,104.07,104.027,104.06,105836901.0
2006-09-25 06:31:00,104.05,104.069,104.05,104.053,72068931.0
2006-09-25 06:32:00,104.06,104.065,104.04,104.04,89634836.0
2006-09-25 06:33:00,104.043,104.07,104.033,104.053,56255900.0
2006-09-25 06:34:00,104.06,104.07,104.045,104.045,67316769.0
2006-09-25 06:35:00,104.045,104.068,104.043,104.043,58529690.0
2006-09-25 06:36:00,104.045,104.07,104.045,104.07,174720570.0
2006-09-25 06:37:00,104.065,104.08,104.041,104.053,44093637.0
2006-09-25 06:38:00,104.055,104.065,104.055,104.055,53031548.0
2006-09-25 06:39:00,104.053,104.055,104.047,104.047,72571917.0
2006-09-25 06:40:00,104.062,104.072,104.055,104.062,51323616.0
2006-09-25 06:41:00,104.07,104.07,104.057,104.07,164301939.0
2006-09-25 06:42:00,104.058,104.062,104.037,104.037,29415136.0
2006-09-25 06:43:00,104.005,104.075,104.002,104.065,65442692.0
2006-09-25 06:44:00,104.065,104.069,104.05,104.055,35102413.0
2006-09-25 06:45:00,104.05,104.07,104.05,104.07,20888167.0
2006-09-25 06:46:00,104.065,104.073,104.045,104.045,31390570.0
2006-09-25 06:47:00,104.045,104.07,104.045,104.07,69833230.0
2006-09-25 06:48:00,104.075,104.081,104.075,104.075,110722074.0
2006-09-25 06:49:00,104.075,104.085,104.06,104.085,63461776.0
2006-09-25 06:50:00,104.085,104.095,104.05,104.05,31260454.0
2006-09-25 06:51:00,104.062,104.105,104.062,104.105,29165732.0
2006-09-25 06:52:00,104.105,104.105,104.09,104.09,68683337.0
2006-09-25 06:53:00,104.093,104.105,104.075,104.092,80006327.0
2006-09-25 06:54:00,104.09,104.1,104.075,104.075,47930920.0
2006-09-25 06:55:00,104.08,104.092,104.054,104.07,44124602.0
2006-09-25 06:56:00,104.065,104.065,104.035,104.055,25490791.0
2006-09-25 06:57:00,104.058,104.095,103.995,104.065,25805476.0
2006-09-25 06:58:00,104.083,104.09,104.05,104.085,82257479.0
2006-09-25 06:59:00,104.09,104.09,104.068,104.08,105663832.0
2006-09-25 07:00:00,104.06,104.08,104.06,104.08,8878655.0
2006-09-25 07:01:00,104.083,104.11,104.083,104.085,58275440.0
2006-09-25 07:02:00,104.085,104.105,104.085,104.105,104094641.0
2006-09-25 07:03:00,104.105,104.115,104.09,104.09,54206824.0
2006-09-25 07:04:00,104.105,104.12,104.082,104.082,69521565.0
2006-09-25 07:05:00,104.08,104.112,104.08,104.082,60081756.0
2006-09-25 07:06:00,104.09,104.095,104.08,104.08,65448613.0
2006-09-25 07:07:00,104.085,104.095,104.085,104.095,19232726.0
2006-09-25 07:08:00,104.075,104.102,104.075,104.102,114086731.0
2006-09-25 07:09:00,104.105,104.115,104.09,104.105,73860033.0
2006-09-25 07:10:00,104.1,104.115,104.08,104.08,71768861.0
2006-09-25 07:11:00,104.095,104.11,104.095,104.11,32780362.0
2006-09-25 07:12:00,104.105,104.11,104.097,104.11,67183711.0
2006-09-25 07:13:00,104.105,104.109,104.075,104.083,57608419.0
2006-09-25 07:14:00,104.083,104.099,104.083,104.083,26482018.0
2006-09-25 07:15:00,104.1,104.12,104.1,104.12,58605261.0
2006-09-25 07:16:00,104.11,104.111,104.085,104.085,115985645.0
2006-09-25 07:17:00,104.085,104.095,104.077,104.095,169679799.0
2006-09-25 07:18:00,104.082,104.096,104.079,104.08,32727475.0
2006-09-25 07:19:00,104.073,104.115,104.073,104.092,22014738.0
2006-09-25 07:20:00,104.1,104.103,104.075,104.095,34110163.0
2006-09-25 07:21:00,104.04,104.1,104.04,104.1,53253117.0
2006-09-25 07:22:00,104.105,104.11,104.097,104.105,47916005.0
2006-09-25 07:23:00,104.1,104.11,104.1,104.107,52885052.0
2006-09-25 07:24:00,104.102,104.115,104.102,104.115,66428286.0
2006-09-25 07:25:00,104.115,104.123,104.11,104.117,47265109.0
2006-09-25 07:26:00,104.13,104.13,104.123,104.13,5709978.0
2006-09-25 07:27:00,104.13,104.15,104.125,104.125,137118589.0
2006-09-25 07:28:00,104.147,104.156,104.094,104.135,78199534.0
2006-09-25 07:29:00,104.13,104.156,104.125,104.125,59062780.0
2006-09-25 07:30:00,104.125,104.125,104.105,104.125,40290284.0
2006-09-25 07:31:00,104.13,104.13,104.12,104.12,40882851.0
2006-09-25 07:32:00,104.13,104.138,104.09,104.13,80376721.0
2006-09-25 07:33:00,104.125,104.14,104.125,104.14,50075340.0
2006-09-25 07:34:00,104.145,104.145,104.117,104.125,97314195.0
2006-09-25 07:35:00,104.11,104.145,104.103,104.135,93249988.0
2006-09-25 07:36:00,104.137,104.151,104.094,104.13,49428092.0
2006-09-25 07:37:00,104.135,104.14,104.13,104.135,156104704.0
2006-09-25 07:38:00,104.135,104.142,104.13,104.14,18723629.0
2006-09-25 07:39:00,104.133,104.133,104.1,104.107,98621404.0
2006-09-25 07:40:00,104.105,104.135,104.105,104.12,111839173.0
2006-09-25 07:41:00,104.115,104.125,104.11,104.11,51648880.0
2006-09-25 07:42:00,104.11,104.115,104.1,104.1,77165422.0
2006-09-25 07:43:00,104.11,104.11,104.095,104.095,86922158.0
2006-09-25 07:44:00,104.105,104.105,104.09,104.095,77876913.0
2006-09-25 07:45:00,104.1,104.1,104.06,104.085,80300312.0
2006-09-25 07:46:00,104.105,104.115,104.1,104.105,31541282.0
2006-09-25 07:47:00,104.11,104.11,104.097,104.105,46324476.0
2006-09-25 07:48:00,104.093,104.097,104.063,104.093,55217905.0
2006-09-25 07:49:00,104.095,104.102,104.085,104.085,15229769.0
2006-09-25 07:50:00,104.085,104.095,104.085,104.09,213453741.0
2006-09-25 07:51:00,104.075,104.095,104.075,104.09,54019172.0
2006-09-25 07:52:00,104.08,104.098,104.073,104.098,72210857.0
2006-09-25 07:53:00,104.09,104.093,104.08,104.08,119223547.0
2006-09-25 07:54:00,104.095,104.095,104.07,104.07,136965220.0
2006-09-25 07:55:00,104.07,104.072,104.03,104.059,117132873.0
2006-09-25 07:56:00,104.055,104.07,104.03,104.07,156127593.0
2006-09-25 07:57:00,104.085,104.09,104.03,104.065,57302603.0
2006-09-25 07:58:00,104.078,104.095,104.05,104.05,10784651.0
2006-09-25 07:59:00,104.058,104.07,104.054,104.07,115191363.0
2006-09-25 08:00:00,104.05,104.061,104.035,104.06,26141088.0
2006-09-25 08:01:00,104.062,104.066,104.06,104.06,75729374.0
2006-09-25 08:02:00,104.065,104.065,104.013,104.04,44872658.0
2006-09-25 08:03:00,104.035,104.045,104.028,104.035,157667171.0
2006-09-25 08:04:00,104.038,104.038,104.005,104.035,228985678.0
2006-09-25 08:05:00,104.02,104.035,104.005,104.005,55307291.0
2006-09-25 08:06:00,104.007,104.05,103.982,104.05,126594709.0
2006-09-25 08:07:00,104.05,104.07,104.01,104.045,50118332.0
2006-09-25 08:08:00,104.045,104.08,104.045,104.07,99571062.0
2006-09-25 08:09:00,104.062,104.065,104.045,104.047,113634761.0
2006-09-25 08:10:00,104.052,104.06,104.045,104.053,38793387.0
2006-09-25 08:11:00,104.06,104.065,104.005,104.06,98436705.0
2006-09-25 08:12:00,104.058,104.067,104.03,104.058,120700130.0
2006-09-25 08:13:00,104.057,104.07,104.057,104.065,120416513.0
2006-09-25 08:14:00,104.058,104.085,104.045,104.085,50991194.0
2006-09-25 08:15:00,104.093,104.12,104.08,104.12,97759808.0
2006-09-25 08:16:00,104.11,104.134,104.085,104.085,93994554.0
2006-09-25 08:17:00,104.125,104.147,104.105,104.14,74519549.0
2006-09-25 08:18:00,104.13,104.16,104.128,104.135,100180313.0
2006-09-25 08:19:00,104.14,104.14,104.11,104.132,110054710.0
2006-09-25 08:21:00,104.14,104.143,104.113,104.113,111422071.0
2006-09-25 08:22:00,104.11,104.13,104.11,104.13,67796340.0
2006-09-25 08:23:00,104.12,104.147,104.12,104.14,90065982.0
2006-09-25 08:25:00,104.135,104.135,104.125,104.125,114641610.0
2006-09-25 08:26:00,104.12,104.126,104.115,104.115,65787909.0
2006-09-25 08:27:00,104.112,104.125,104.108,104.125,76007920.0
2006-09-25 08:28:00,104.122,104.163,104.115,104.137,75770559.0
2006-09-25 08:29:00,104.133,104.137,104.12,104.137,19598406.0
2006-09-25 08:30:00,104.125,104.144,104.098,104.115,38616353.0
2006-09-25 08:31:00,104.115,104.118,104.104,104.105,152345715.0
2006-09-25 08:32:00,104.1,104.13,104.097,104.097,33991821.0
2006-09-25 08:33:00,104.11,104.117,104.08,104.11,91735652.0
2006-09-25 08:34:00,104.115,104.115,104.065,104.082,92400282.0
2006-09-25 08:35:00,104.085,104.115,104.04,104.055,56617860.0
2006-09-25 08:36:00,104.06,104.085,104.053,104.072,80779352.0
2006-09-25 08:37:00,104.072,104.083,104.065,104.07,170750104.0
2006-09-25 08:38:00,104.085,104.095,104.002,104.048,93712534.0
2006-09-25 08:39:00,104.035,104.09,104.035,104.09,27676001.0
2006-09-25 08:40:00,104.095,104.1,104.065,104.09,94722409.0
2006-09-25 08:41:00,104.085,104.085,104.055,104.075,29346987.0
2006-09-25 08:42:00,104.06,104.095,104.043,104.075,86300395.0
2006-09-25 08:43:00,104.075,104.105,104.045,104.08,77747985.0
2006-09-25 08:44:00,104.075,104.095,104.052,104.095,38431435.0
2006-09-25 08:45:00,104.095,104.1,104.083,104.083,97448896.0
2006-09-25 08:46:00,104.09,104.105,104.088,104.105,106040890.0
2006-09-25 08:47:00,104.095,104.12,104.095,104.12,100447270.0
2006-09-25 08:48:00,104.125,104.134,104.11,104.11,30537825.0
2006-09-25 08:49:00,104.103,104.115,104.102,104.102,178951198.0
2006-09-25 08:50:00,104.095,104.115,104.095,104.105,61696971.0
2006-09-25 08:51:00,104.105,104.11,104.103,104.11,30104737.0
2006-09-25 08:52:00,104.092,104.092,104.05,104.05,62060358.0
2006-09-25 08:53:00,104.035,104.075,104.035,104.06,72271463.0
2006-09-25 08:54:00,104.063,104.095,104.063,104.095,29604289.0
2006-09-25 08:55:00,104.095,104.1,104.085,104.1,68319959.0
2006-09-25 08:56:00,104.085,104.095,104.07,104.095,33774761.0
2006-09-25 08:57:00,104.09,104.09,104.06,104.06,38252415.0
2006-09-25 08:58:00,104.09,104.098,104.052,104.09,31956025.0
2006-09-25 08:59:00,104.085,104.085,104.045,104.075,130492730.0
2006-09-25 09:00:00,104.075,104.075,104.017,104.033,46419298.0
2006-09-25 09:01:00,104.005,104.036,103.983,104.035,73175838.0
2006-09-25 09:02:00,104.018,104.022,103.99,104.0,137405131.0
2006-09-25 09:03:00,104.03,104.065,104.03,104.065,42270989.0
2006-09-25 09:04:00,104.06,104.065,104.04,104.052,123461653.0
2006-09-25 09:05:00,104.06,104.06,104.022,104.022,53738133.0
2006-09-25 09:06:00,104.032,104.032,103.995,104.015,34762646.0
2006-09-25 09:07:00,104.013,104.035,104.01,104.023,60798587.0
2006-09-25 09:08:00,104.015,104.045,104.011,104.045,92980010.0
2006-09-25 09:09:00,104.043,104.052,104.035,104.035,58539459.0
2006-09-25 09:10:00,104.038,104.06,104.032,104.032,7717028.0
2006-09-25 09:11:00,104.04,104.065,104.04,104.04,75685338.0
2006-09-25 09:12:00,104.03,104.053,104.025,104.025,122768036.0
2006-09-25 09:13:00,104.025,104.056,104.005,104.055,368649010.0
2006-09-25 09:14:00,104.053,104.075,104.04,104.06,21989858.0
2006-09-25 09:16:00,104.06,104.078,104.06,104.078,43400697.0
2006-09-25 09:17:00,104.08,104.08,104.057,104.075,67607301.0
2006-09-25 09:18:00,104.075,104.075,104.018,104.06,145923862.0
2006-09-25 09:19:00,104.06,104.06,104.037,104.047,85424954.0
2006-09-25 09:20:00,104.052,104.06,104.052,104.06,44049089.0
2006-09-25 09:21:00,104.06,104.11,104.05,104.095,28746871.0
2006-09-25 09:22:00,104.087,104.087,104.04,104.065,59999237.0
2006-09-25 09:23:00,104.06,104.07,104.04,104.07,62463154.0
2006-09-25 09:24:00,104.06,104.061,104.034,104.04,220409684.0
2006-09-25 09:25:00,104.05,104.05,104.02,104.02,216962655.0
2006-09-25 09:26:00,104.03,104.03,104.005,104.01,70496923.0
2006-09-25 09:27:00,104.013,104.02,104.005,104.02,105219974.0
2006-09-25 09:28:00,104.015,104.023,104.005,104.015,40854614.0
2006-09-25 09:29:00,104.025,104.025,103.985,104.013,108581029.0
2006-09-25 09:30:00,104.007,104.024,103.995,104.015,116347716.0
2006-09-25 09:31:00,104.01,104.01,103.987,103.987,109579997.0
2006-09-25 09:32:00,103.99,103.995,103.967,103.98,73931644.0
2006-09-25 09:33:00,103.983,103.983,103.945,103.945,78644059.0
2006-09-25 09:34:00,103.937,103.99,103.937,103.99,72059530.0
2006-09-25 09:35:00,103.983,103.983,103.95,103.98,148632616.0
2006-09-25 09:37:00,103.98,103.98,103.965,103.965,20628981.0
2006-09-25 09:38:00,103.965,103.983,103.943,103.983,71949275.0
2006-09-25 09:39:00,103.985,103.985,103.922,103.985,181444911.0
2006-09-25 09:40:00,103.985,103.995,103.985,103.995,36551173.0
2006-09-25 09:41:00,104.0,104.008,103.997,104.003,41678071.0
2006-09-25 09:42:00,104.01,104.015,103.99,104.015,38981872.0
2006-09-25 09:43:00,104.03,104.03,103.991,104.03,14438822.0
2006-09-25 09:44:00,104.03,104.03,104.007,104.015,82875926.0
2006-09-25 09:45:00,104.025,104.03,103.999,104.023,240063589.0
2006-09-25 09:46:00,104.03,104.043,104.03,104.035,52327673.0
2006-09-25 09:47:00,104.04,104.052,104.03,104.043,88305197.0
2006-09-25 09:48:00,104.035,104.038,104.01,104.027,135999575.0
2006-09-25 09:49:00,104.035,104.06,104.003,104.06,22994355.0
2006-09-25 09:50:00,104.055,104.075,104.055,104.06,167394524.0
2006-09-25 09:51:00,104.03,104.077,104.03,104.043,68386225.0
2006-09-25 09:52:00,104.073,104.09,104.03,104.09,140012591.0
2006-09-25 09:53:00,104.083,104.095,104.065,104.075,62808253.0
2006-09-25 09:54:00,104.09,104.095,104.06,104.075,55542113.0
2006-09-25 09:55:00,104.09,104.09,104.065,104.09,171281185.0
2006-09-25 09:56:00,104.095,104.095,104.055,104.055,99542014.0
2006-09-25 09:57:00,104.065,104.095,104.065,104.095,64954188.0
2006-09-25 09:58:00,104.09,104.116,104.075,104.105,48874022.0
2006-09-25 09:59:00,104.103,104.11,104.102,104.102,83781462.0
2006-09-25 10:00:00,104.085,104.097,104.065,104.085,52595968.0
2006-09-25 10:01:00,104.08,104.11,104.067,104.11,60257567.0
2006-09-25 10:02:00,104.11,104.119,104.085,104.085,95344648.0
2006-09-25 10:03:00,104.08,104.13,104.08,104.13,95263842.0
2006-09-25 10:04:00,104.13,104.145,104.102,104.145,40187034.0
2006-09-25 10:05:00,104.14,104.183,104.14,104.175,143281577.0
2006-09-25 10:06:00,104.18,104.192,104.175,104.175,122210631.0
2006-09-25 10:07:00,104.167,104.167,104.135,104.135,245654195.0
2006-09-25 10:08:00,104.133,104.153,104.06,104.12,32200002.0
2006-09-25 10:09:00,104.115,104.18,104.115,104.18,155760640.0
2006-09-25 10:10:00,104.175,104.2,104.134,104.18,57460261.0
2006-09-25 10:11:00,104.19,104.19,104.172,104.175,104080323.0
2006-09-25 10:12:00,104.165,104.18,104.165,104.18,18724431.0
2006-09-25 10:13:00,104.15,104.157,104.135,104.155,120765183.0
2006-09-25 10:14:00,104.15,104.163,104.142,104.142,30906661.0
2006-09-25 10:15:00,104.145,104.173,104.133,104.173,29128197.0
2006-09-25 10:16:00,104.17,104.175,104.135,104.135,180552511.0
2006-09-25 10:17:00,104.135,104.155,104.115,104.115,110700254.0
2006-09-25 10:18:00,104.115,104.155,104.115,104.155,37304021.0
2006-09-25 10:19:00,104.152,104.152,104.112,104.14,41073980.0
2006-09-25 10:20:00,104.132,104.135,104.118,104.135,20705691.0
2006-09-25 10:21:00,104.115,104.152,104.115,104.125,21279513.0
2006-09-25 10:22:00,104.135,104.14,104.11,104.14,28506646.0
2006-09-25 10:23:00,104.14,104.14,104.121,104.14,33540996.0
2006-09-25 10:24:00,104.135,104.135,104.105,104.12,100984079.0
2006-09-25 10:25:00,104.115,104.145,104.115,104.145,26191871.0
2006-09-25 10:26:00,104.142,104.17,104.14,104.14,91842080.0
2006-09-25 10:27:00,104.142,104.145,104.105,104.145,105366365.0
2006-09-25 10:28:00,104.14,104.145,104.11,104.135,26502750.0
2006-09-25 10:29:00,104.13,104.15,104.12,104.145,96837158.0
2006-09-25 10:30:00,104.127,104.163,104.125,104.155,58395224.0
2006-09-25 10:31:00,104.15,104.175,104.14,104.14,92005385.0
2006-09-25 10:32:00,104.14,104.18,104.14,104.15,109294983.0
2006-09-25 10:33:00,104.16,104.16,104.125,104.155,27838417.0
2006-09-25 10:34:00,104.155,104.155,104.133,104.155,14275616.0
2006-09-25 10:35:00,104.155,104.158,104.13,104.158,101577962.0
2006-09-25 10:36:00,104.163,104.169,104.145,104.145,68486524.0
2006-09-25 10:37:00,104.145,104.171,104.145,104.17,117477312.0
2006-09-25 10:38:00,104.175,104.175,104.16,104.16,86144912.0
2006-09-25 10:39:00,104.17,104.185,104.16,104.185,69198437.0
2006-09-25 10:40:00,104.17,104.21,104.17,104.195,30678371.0
2006-09-25 10:41:00,104.195,104.2,104.19,104.19,38399222.0
2006-09-25 10:42:00,104.193,104.203,104.16,104.187,39540537.0
2006-09-25 10:43:00,104.185,104.215,104.165,104.18,75384834.0
2006-09-25 10:44:00,104.21,104.21,104.187,104.205,140273817.0
2006-09-25 10:45:00,104.22,104.23,104.17,104.195,65550666.0
2006-09-25 10:46:00,104.183,104.198,104.183,104.19,78735413.0
2006-09-25 10:47:00,104.195,104.213,104.15,104.175,167133841.0
2006-09-25 10:48:00,104.17,104.179,104.155,104.173,125320502.0
2006-09-25 10:49:00,104.175,104.2,104.165,104.2,64411331.0
2006-09-25 10:50:00,104.195,104.205,104.187,104.2,174282699.0
2006-09-25 10:51:00,104.2,104.22,104.16,104.2,31726016.0
2006-09-25 10:52:00,104.2,104.205,104.17,104.185,65840469.0
2006-09-25 10:53:00,104.182,104.205,104.18,104.18,82987185.0
2006-09-25 10:54:00,104.19,104.245,104.19,104.245,98864403.0
2006-09-25 10:55:00,104.243,104.243,104.195,104.22,198247671.0
2006-09-25 10:56:00,104.23,104.235,104.188,104.22,22917055.0
2006-09-25 10:57:00,104.22,104.25,104.194,104.197,50643636.0
2006-09-25 10:58:00,104.195,104.24,104.195,104.215,56261442.0
2006-09-25 10:59:00,104.215,104.245,104.215,104.222,33010923.0
2006-09-25 11:00:00,104.23,104.255,104.213,104.255,68918903.0
2006-09-25 11:01:00,104.25,104.28,104.212,104.268,68148995.0
2006-09-25 11:02:00,104.262,104.285,104.22,104.265,41709345.0
2006-09-25 11:03:00,104.25,104.282,104.225,104.275,42505901.0
2006-09-25 11:04:00,104.28,104.28,104.255,104.28,53413803.0
2006-09-25 11:05:00,104.28,104.31,104.225,104.31,108528438.0
2006-09-25 11:06:00,104.31,104.31,104.265,104.29,17201282.0
2006-09-25 11:07:00,104.28,104.3,104.243,104.3,126868986.0
2006-09-25 11:08:00,104.29,104.302,104.26,104.27,148432382.0
2006-09-25 11:09:00,104.28,104.29,104.25,104.265,100237340.0
2006-09-25 11:10:00,104.285,104.3,104.225,104.28,101128872.0
2006-09-25 11:11:00,104.285,104.296,104.28,104.282,178315722.0
2006-09-25 11:12:00,104.29,104.29,104.25,104.27,127453693.0
2006-09-25 11:13:00,104.267,104.295,104.267,104.29,143324149.0
2006-09-25 11:14:00,104.295,104.323,104.295,104.307,98020899.0
2006-09-25 11:15:00,104.31,104.37,104.31,104.352,53779171.0
2006-09-25 11:16:00,104.345,104.363,104.34,104.363,12226237.0
2006-09-25 11:17:00,104.35,104.39,104.35,104.39,71024291.0
2006-09-25 11:18:00,104.38,104.38,104.34,104.353,33980386.0
2006-09-25 11:19:00,104.355,104.365,104.313,104.35,82942784.0
2006-09-25 11:20:00,104.36,104.36,104.322,104.322,158349865.0
2006-09-25 11:21:00,104.33,104.355,104.27,104.342,49675480.0
2006-09-25 11:22:00,104.345,104.36,104.322,104.332,105807081.0
2006-09-25 11:23:00,104.36,104.36,104.275,104.275,85912009.0
2006-09-25 11:24:00,104.32,104.39,104.295,104.345,41824313.0
2006-09-25 11:25:00,104.335,104.38,104.33,104.38,112517863.0
2006-09-25 11:26:00,104.38,104.384,104.37,104.37,71148018.0
2006-09-25 11:27:00,104.375,104.393,104.375,104.375,133406552.0
2006-09-25 11:28:00,104.39,104.405,104.37,104.405,60963501.0
2006-09-25 11:29:00,104.39,104.392,104.38,104.38,54587823.0
2006-09-25 11:30:00,104.385,104.4,104.362,104.38,86661044.0
2006-09-25 11:31:00,104.39,104.39,104.34,104.34,38550419.0
2006-09-25 11:32:00,104.345,104.355,104.332,104.355,26119511.0
2006-09-25 11:33:00,104.35,104.38,104.325,104.36,77437122.0
2006-09-25 11:34:00,104.37,104.37,104.305,104.327,20792262.0
2006-09-25 11:35:00,104.345,104.385,104.32,104.355,89781131.0
2006-09-25 11:36:00,104.35,104.373,104.35,104.365,34125589.0
2006-09-25 11:37:00,104.355,104.355,104.315,104.35,23382108.0
2006-09-25 11:38:00,104.35,104.355,104.315,104.355,32107264.0
2006-09-25 11:39:00,104.305,104.375,104.305,104.352,44695128.0
2006-09-25 11:40:00,104.355,104.355,104.33,104.335,46845736.0
2006-09-25 11:41:00,104.335,104.365,104.317,104.325,58147918.0
2006-09-25 11:42:00,104.335,104.338,104.305,104.32,42435090.0
2006-09-25 11:43:00,104.31,104.312,104.298,104.312,85177516.0
2006-09-25 11:44:00,104.317,104.317,104.29,104.29,52591966.0
2006-09-25 11:45:00,104.31,104.31,104.277,104.277,34489361.0
2006-09-25 11:46:00,104.283,104.33,104.283,104.3,130984278.0
2006-09-25 11:47:00,104.3,104.313,104.275,104.29,56240243.0
2006-09-25 11:48:00,104.29,104.305,104.288,104.288,33462034.0
2006-09-25 11:49:00,104.285,104.33,104.285,104.33,55959455.0
2006-09-25 11:50:00,104.335,104.335,104.295,104.325,58806458.0
2006-09-25 11:51:00,104.325,104.347,104.29,104.32,80884610.0
2006-09-25 11:52:00,104.32,104.36,104.31,104.313,60220322.0
2006-09-25 11:53:00,104.32,104.341,104.32,104.34,12771107.0
2006-09-25 11:54:00,104.34,104.385,104.34,104.375,54101142.0
2006-09-25 11:55:00,104.39,104.405,104.354,104.405,39663230.0
2006-09-25 11:56:00,104.392,104.418,104.352,104.4,46536245.0
2006-09-25 11:57:00,104.41,104.44,104.41,104.42,68429616.0
2006-09-25 11:58:00,104.425,104.425,104.385,104.405,104557704.0
2006-09-25 11:59:00,104.405,104.405,104.32,104.37,52382327.0
2006-09-25 12:00:00,104.38,104.385,104.37,104.385,15800263.0
2006-09-25 12:01:00,104.39,104.405,104.39,104.397,45368007.0
2006-09-25 12:02:00,104.403,104.405,104.34,104.383,97974929.0
2006-09-25 12:03:00,104.385,104.425,104.385,104.425,47923657.0
2006-09-25 12:04:00,104.42,104.42,104.385,104.42,49240500.0
2006-09-25 12:05:00,104.415,104.425,104.405,104.42,59031664.0
2006-09-25 12:06:00,104.42,104.445,104.42,104.445,84251473.0
2006-09-25 12:07:00,104.44,104.44,104.415,104.425,154449879.0
2006-09-25 12:08:00,104.395,104.425,104.395,104.42,50389835.0
2006-09-25 12:09:00,104.43,104.43,104.39,104.42,57864145.0
2006-09-25 12:10:00,104.375,104.435,104.375,104.435,55201148.0
2006-09-25 12:11:00,104.435,104.435,104.398,104.407,43938672.0
2006-09-25 12:12:00,104.415,104.43,104.4,104.4,68047585.0
2006-09-25 12:13:00,104.39,104.425,104.39,104.425,49969464.0
2006-09-25 12:15:00,104.43,104.43,104.41,104.415,69376677.0
2006-09-25 12:16:00,104.415,104.421,104.4,104.42,43727574.0
2006-09-25 12:17:00,104.415,104.415,104.395,104.415,65237874.0
2006-09-25 12:18:00,104.415,104.435,104.415,104.435,77766747.0
2006-09-25 12:19:00,104.428,104.442,104.405,104.405,153638706.0
2006-09-25 12:20:00,104.395,104.419,104.395,104.41,93239335.0
2006-09-25 12:21:00,104.41,104.41,104.36,104.408,37217595.0
2006-09-25 12:22:00,104.4,104.42,104.385,104.405,63693628.0
2006-09-25 12:23:00,104.4,104.41,104.365,104.41,106930018.0
2006-09-25 12:24:00,104.413,104.413,104.335,104.375,65539538.0
2006-09-25 12:25:00,104.415,104.415,104.36,104.4,99439246.0
2006-09-25 12:26:00,104.385,104.44,104.348,104.415,58951266.0
2006-09-25 12:27:00,104.415,104.482,104.4,104.445,37731537.0
2006-09-25 12:28:00,104.45,104.465,104.403,104.403,74587241.0
2006-09-25 12:29:00,104.39,104.47,104.39,104.463,52283216.0
2006-09-25 12:30:00,104.463,104.463,104.39,104.44,90934451.0
2006-09-25 12:31:00,104.445,104.47,104.407,104.46,29463105.0
2006-09-25 12:32:00,104.453,104.454,104.44,104.44,113405413.0
2006-09-25 12:33:00,104.435,104.435,104.385,104.42,61519555.0
2006-09-25 12:34:00,104.428,104.44,104.415,104.44,52965971.0
2006-09-25 12:35:00,104.437,104.437,104.38,104.425,73581855.0
2006-09-25 12:36:00,104.435,104.45,104.39,104.45,61947547.0
2006-09-25 12:37:00,104.41,104.455,104.38,104.435,5704740.0
2006-09-25 12:38:00,104.43,104.43,104.39,104.42,24742817.0
2006-09-25 12:39:00,104.41,104.435,104.4,104.4,27933449.0
2006-09-25 12:40:00,104.395,104.438,104.363,104.438,108494780.0
2006-09-25 12:41:00,104.445,104.445,104.407,104.415,80655126.0
2006-09-25 12:42:00,104.42,104.445,104.385,104.385,65472566.0
2006-09-25 12:43:00,104.37,104.432,104.37,104.417,43656844.0
2006-09-25 12:44:00,104.425,104.425,104.388,104.388,56632241.0
2006-09-25 12:45:00,104.387,104.425,104.387,104.425,137732556.0
2006-09-25 12:46:00,104.41,104.412,104.39,104.39,96108985.0
2006-09-25 12:47:00,104.385,104.385,104.325,104.36,92317747.0
2006-09-25 12:48:00,104.347,104.37,104.32,104.36,161486196.0
2006-09-25 12:49:00,104.325,104.343,104.27,104.275,27061755.0
2006-09-25 12:50:00,104.28,104.306,104.28,104.305,35297627.0
2006-09-25 12:51:00,104.29,104.355,104.29,104.342,63705352.0
2006-09-25 12:52:00,104.35,104.365,104.342,104.36,130341865.0
2006-09-25 12:53:00,104.36,104.367,104.315,104.33,86890556.0
2006-09-25 12:54:00,104.34,104.35,104.275,104.35,98937940.0
2006-09-25 12:55:00,104.348,104.348,104.325,104.34,57040831.0
2006-09-25 12:56:00,104.345,104.346,104.322,104.322,102267134.0
2006-09-25 12:57:00,104.325,104.35,104.325,104.35,192407440.0
2006-09-25 12:58:00,104.352,104.375,104.307,104.375,44918505.0
2006-09-25 12:59:00,104.363,104.363,104.283,104.325,44625134.0
2006-09-25 13:00:00,104.33,104.335,104.3,104.33,62458568.0
2006-09-25 13:01:00,104.315,104.353,104.31,104.31,35428790.0
2006-09-25 13:02:00,104.32,104.32,104.275,104.32,89349930.0
2006-09-25 13:03:00,104.32,104.335,104.32,104.335,111108022.0
2006-09-25 13:04:00,104.335,104.335,104.272,104.305,54810287.0
2006-09-25 13:05:00,104.325,104.332,104.29,104.332,37871387.0
2006-09-25 13:06:00,104.34,104.34,104.305,104.32,87834147.0
2006-09-25 13:07:00,104.315,104.315,104.29,104.305,99482441.0
2006-09-25 13:08:00,104.313,104.36,104.282,104.345,115375349.0
2006-09-25 13:09:00,104.34,104.345,104.325,104.345,62025349.0
2006-09-25 13:10:00,104.335,104.336,104.31,104.312,75332176.0
2006-09-25 13:11:00,104.31,104.33,104.3,104.32,47790342.0
2006-09-25 13:12:00,104.32,104.33,104.315,104.33,28438911.0
2006-09-25 13:13:00,104.322,104.339,104.322,104.325,40768573.0
2006-09-25 13:14:00,104.335,104.355,104.335,104.345,114838412.0
2006-09-25 13:15:00,104.34,104.34,104.31,104.325,114900955.0
2006-09-25 13:16:00,104.34,104.34,104.3,104.3,51860199.0
2006-09-25 13:18:00,104.3,104.35,104.3,104.32,10817681.0
2006-09-25 13:19:00,104.32,104.32,104.31,104.31,20193332.0
2006-09-25 13:20:00,104.265,104.303,104.265,104.3,53811603.0
2006-09-25 13:21:00,104.3,104.315,104.274,104.315,50325130.0
2006-09-25 13:22:00,104.29,104.31,104.29,104.31,21389213.0
2006-09-25 13:23:00,104.317,104.317,104.295,104.295,91824098.0
2006-09-25 13:24:00,104.295,104.31,104.26,104.26,108373554.0
2006-09-25 13:25:00,104.27,104.29,104.26,104.28,38749063.0
2006-09-25 13:26:00,104.28,104.28,104.245,104.28,36026877.0
2006-09-25 13:28:00,104.272,104.274,104.24,104.24,52614425.0
2006-09-25 13:29:00,104.26,104.26,104.248,104.25,22595276.0
2006-09-25 13:30:00,104.262,104.275,104.262,104.275,66715981.0
2006-09-25 13:31:00,104.28,104.283,104.243,104.25,85434663.0
2006-09-25 13:32:00,104.27,104.277,104.265,104.277,10873669.0
2006-09-25 13:33:00,104.28,104.288,104.265,104.265,96507398.0
2006-09-25 13:34:00,104.263,104.29,104.247,104.29,36938831.0
2006-09-25 13:35:00,104.285,104.29,104.269,104.29,130278853.0
2006-09-25 13:36:00,104.283,104.29,104.283,104.285,84193947.0
2006-09-25 13:37:00,104.28,104.294,104.28,104.29,68489017.0
2006-09-25 13:38:00,104.3,104.3,104.239,104.295,70942410.0
2006-09-25 13:39:00,104.3,104.3,104.285,104.29,309214897.0
2006-09-25 13:40:00,104.295,104.314,104.294,104.31,36604643.0
2006-09-25 13:41:00,104.31,104.32,104.3,104.31,43197952.0
2006-09-25 13:42:00,104.31,104.32,104.303,104.32,44316526.0
2006-09-25 13:43:00,104.32,104.32,104.271,104.275,51731697.0
2006-09-25 13:44:00,104.28,104.315,104.28,104.315,30207032.0
2006-09-25 13:45:00,104.305,104.315,104.273,104.315,47771606.0
2006-09-25 13:46:00,104.275,104.31,104.275,104.31,113910046.0
2006-09-25 13:47:00,104.32,104.33,104.318,104.33,95889825.0
2006-09-25 13:48:00,104.325,104.34,104.32,104.32,66456083.0
2006-09-25 13:49:00,104.33,104.338,104.322,104.335,35183532.0
2006-09-25 13:50:00,104.335,104.339,104.324,104.325,22604525.0
2006-09-25 13:51:00,104.335,104.335,104.31,104.33,141247840.0
2006-09-25 13:52:00,104.332,104.345,104.315,104.345,10858873.0
2006-09-25 13:53:00,104.345,104.345,104.32,104.33,29114633.0
2006-09-25 13:54:00,104.33,104.342,104.268,104.268,45251051.0
2006-09-25 13:55:00,104.33,104.34,104.31,104.34,42307878.0
2006-09-25 13:56:00,104.338,104.435,104.338,104.407,60986214.0
2006-09-25 13:57:00,104.37,104.395,104.36,104.395,99308282.0
2006-09-25 13:58:00,104.395,104.405,104.38,104.4,19941401.0
2006-09-25 13:59:00,104.4,104.405,104.35,104.37,21096613.0
2006-09-25 14:00:00,104.365,104.365,104.314,104.352,68308023.0
2006-09-25 14:01:00,104.35,104.36,104.315,104.36,77339220.0
2006-09-25 14:02:00,104.36,104.37,104.32,104.345,58226888.0
2006-09-25 14:03:00,104.35,104.36,104.325,104.35,75898946.0
2006-09-25 14:04:00,104.355,104.355,104.34,104.35,51386573.0
2006-09-25 14:05:00,104.35,104.365,104.347,104.355,219630578.0
2006-09-25 14:06:00,104.355,104.377,104.355,104.37,34847980.0
2006-09-25 14:07:00,104.375,104.375,104.33,104.33,118795994.0
2006-09-25 14:08:00,104.355,104.355,104.345,104.355,45168258.0
2006-09-25 14:09:00,104.355,104.365,104.275,104.3,70195150.0
2006-09-25 14:10:00,104.293,104.315,104.28,104.315,54974794.0
2006-09-25 14:11:00,104.298,104.317,104.27,104.285,37351232.0
2006-09-25 14:12:00,104.27,104.29,104.26,104.28,42834762.0
2006-09-25 14:13:00,104.27,104.295,104.26,104.26,26938671.0
2006-09-25 14:14:00,104.253,104.31,104.253,104.31,197810654.0
2006-09-25 14:15:00,104.325,104.325,104.285,104.32,107507742.0
2006-09-25 14:16:00,104.33,104.33,104.293,104.295,19693500.0
2006-09-25 14:17:00,104.295,104.295,104.235,104.287,38190430.0
2006-09-25 14:18:00,104.28,104.3,104.275,104.275,99557420.0
2006-09-25 14:19:00,104.28,104.288,104.272,104.275,238948169.0
2006-09-25 14:20:00,104.28,104.31,104.265,104.295,60646692.0
2006-09-25 14:21:00,104.28,104.3,104.262,104.28,93522981.0
2006-09-25 14:22:00,104.29,104.32,104.27,104.303,68665562.0
2006-09-25 14:23:00,104.305,104.305,104.28,104.295,11928907.0
2006-09-25 14:24:00,104.29,104.3,104.265,104.295,136376813.0
2006-09-25 14:25:00,104.295,104.3,104.245,104.273,43661971.0
2006-09-25 14:26:00,104.275,104.305,104.27,104.278,95203803.0
2006-09-25 14:27:00,104.28,104.285,104.245,104.245,54523204.0
2006-09-25 14:28:00,104.245,104.295,104.232,104.295,157146449.0
2006-09-25 14:29:00,104.29,104.294,104.275,104.29,90961104.0
2006-09-25 14:30:00,104.295,104.334,104.295,104.305,51253747.0
2006-09-25 14:31:00,104.32,104.32,104.272,104.315,126348988.0
2006-09-25 14:32:00,104.315,104.315,104.3,104.3,47064379.0
2006-09-25 14:33:00,104.293,104.31,104.29,104.3,60854689.0
2006-09-25 14:34:00,104.295,104.33,104.29,104.295,126163366.0
2006-09-25 14:35:00,104.305,104.31,104.3,104.303,26142024.0
2006-09-25 14:36:00,104.303,104.35,104.295,104.32,70681298.0
2006-09-25 14:37:00,104.325,104.337,104.302,104.32,96498581.0
2006-09-25 14:38:00,104.33,104.335,104.3,104.32,38459602.0
2006-09-25 14:39:00,104.33,104.34,104.26,104.33,30184223.0
2006-09-25 14:40:00,104.33,104.33,104.295,104.32,47822154.0
2006-09-25 14:41:00,104.305,104.34,104.305,104.308,52726508.0
2006-09-25 14:42:00,104.325,104.336,104.285,104.335,30261035.0
2006-09-25 14:43:00,104.335,104.354,104.297,104.34,45804760.0
2006-09-25 14:44:00,104.32,104.325,104.295,104.325,99688571.0
2006-09-25 14:45:00,104.315,104.335,104.3,104.33,27241978.0
2006-09-25 14:46:00,104.33,104.33,104.275,104.3,75927768.0
2006-09-25 14:47:00,104.295,104.31,104.292,104.295,43661773.0
2006-09-25 14:48:00,104.305,104.315,104.3,104.3,36699063.0
2006-09-25 14:49:00,104.3,104.328,104.275,104.315,103889920.0
2006-09-25 14:50:00,104.315,104.327,104.303,104.303,33685865.0
2006-09-25 14:51:00,104.305,104.345,104.305,104.333,123544862.0
2006-09-25 14:52:00,104.345,104.355,104.285,104.285,45545310.0
2006-09-25 14:53:00,104.305,104.325,104.3,104.305,39154296.0
2006-09-25 14:54:00,104.31,104.325,104.28,104.29,59358167.0
2006-09-25 14:55:00,104.32,104.345,104.307,104.307,104354300.0
2006-09-25 14:56:00,104.315,104.32,104.313,104.32,14658528.0
2006-09-25 14:57:00,104.315,104.327,104.3,104.327,223424318.0
2006-09-25 14:58:00,104.31,104.35,104.31,104.33,68112607.0
2006-09-25 14:59:00,104.325,104.33,104.3,104.33,80479902.0
2006-09-25 15:00:00,104.333,104.36,104.305,104.33,53485998.0
2006-09-25 15:01:00,104.325,104.36,104.325,104.36,96148287.0
2006-09-25 15:02:00,104.36,104.36,104.295,104.32,41727887.0
2006-09-25 15:03:00,104.313,104.325,104.3,104.3,150514433.0
2006-09-25 15:04:00,104.292,104.325,104.291,104.325,335906080.0
2006-09-25 15:05:00,104.32,104.323,104.31,104.31,143183072.0
2006-09-25 15:06:00,104.297,104.315,104.272,104.305,24735898.0
2006-09-25 15:07:00,104.297,104.319,104.297,104.31,106273730.0
2006-09-25 15:08:00,104.31,104.315,104.303,104.315,58443963.0
2006-09-25 15:09:00,104.317,104.349,104.317,104.343,120696549.0
2006-09-25 15:10:00,104.35,104.35,104.34,104.35,54051854.0
2006-09-25 15:11:00,104.348,104.38,104.348,104.37,15298468.0
2006-09-25 15:12:00,104.37,104.37,104.28,104.295,58530882.0
2006-09-25 15:13:00,104.295,104.32,104.26,104.3,36561542.0
2006-09-25 15:14:00,104.305,104.32,104.29,104.32,64823003.0
2006-09-25 15:15:00,104.317,104.35,104.317,104.335,80504232.0
2006-09-25 15:16:00,104.335,104.335,104.307,104.32,81068987.0
2006-09-25 15:17:00,104.32,104.341,104.3,104.34,58706339.0
2006-09-25 15:18:00,104.323,104.342,104.3,104.3,57601232.0
2006-09-25 15:19:00,104.34,104.34,104.293,104.293,57407634.0
2006-09-25 15:20:00,104.305,104.35,104.305,104.323,86694877.0
2006-09-25 15:21:00,104.32,104.37,104.3,104.33,57627208.0
2006-09-25 15:22:00,104.36,104.363,104.305,104.305,69527554.0
2006-09-25 15:23:00,104.325,104.36,104.318,104.355,84952844.0
2006-09-25 15:24:00,104.35,104.365,104.35,104.365,101414590.0
2006-09-25 15:25:00,104.37,104.38,104.35,104.373,119663791.0
2006-09-25 15:26:00,104.38,104.38,104.305,104.305,97516454.0
2006-09-25 15:27:00,104.37,104.38,104.353,104.353,14973762.0
2006-09-25 15:28:00,104.36,104.393,104.357,104.365,72536988.0
2006-09-25 15:29:00,104.375,104.375,104.345,104.345,145182006.0
2006-09-25 15:30:00,104.34,104.38,104.335,104.38,117291403.0
2006-09-25 15:31:00,104.36,104.4,104.332,104.385,58641579.0
2006-09-25 15:32:00,104.38,104.41,104.37,104.41,75888414.0
2006-09-25 15:33:00,104.402,104.42,104.388,104.415,44194611.0
2006-09-25 15:34:00,104.405,104.41,104.375,104.38,49977810.0
2006-09-25 15:35:00,104.36,104.405,104.36,104.375,30467816.0
2006-09-25 15:36:00,104.335,104.405,104.335,104.405,151291167.0
2006-09-25 15:37:00,104.415,104.415,104.35,104.36,53810595.0
2006-09-25 15:38:00,104.365,104.385,104.365,104.375,78001845.0
2006-09-25 15:39:00,104.37,104.402,104.368,104.38,50072477.0
2006-09-25 15:40:00,104.34,104.41,104.34,104.41,48132283.0
2006-09-25 15:41:00,104.41,104.415,104.375,104.385,154377951.0
2006-09-25 15:42:00,104.385,104.401,104.385,104.398,137234339.0
2006-09-25 15:43:00,104.405,104.463,104.405,104.45,14249834.0
2006-09-25 15:44:00,104.445,104.571,104.445,104.525,207316803.0
2006-09-25 15:45:00,104.525,104.6,104.525,104.58,55930128.0
2006-09-25 15:46:00,104.575,104.595,104.55,104.595,37810227.0
2006-09-25 15:47:00,104.578,104.578,104.535,104.553,90988070.0
2006-09-25 15:48:00,104.573,104.585,104.54,104.54,58587614.0
2006-09-25 15:49:00,104.545,104.57,104.498,104.535,51737450.0
2006-09-25 15:50:00,104.53,104.548,104.512,104.548,208342535.0
2006-09-25 15:51:00,104.55,104.55,104.487,104.515,54547300.0
2006-09-25 15:52:00,104.503,104.515,104.49,104.515,119190050.0
2006-09-25 15:53:00,104.51,104.51,104.478,104.48,57298273.0
2006-09-25 15:54:00,104.48,104.5,104.46,104.488,58043412.0
2006-09-25 15:55:00,104.495,104.495,104.428,104.455,58222342.0
2006-09-25 15:56:00,104.45,104.46,104.42,104.455,61000813.0
2006-09-25 15:57:00,104.46,104.46,104.375,104.375,129523705.0
2006-09-25 15:58:00,104.402,104.415,104.355,104.41,83872693.0
2006-09-25 15:59:00,104.415,104.43,104.345,104.385,168231582.0
2006-09-25 16:00:00,104.385,104.465,104.36,104.455,50464833.0
2006-09-25 16:01:00,104.402,104.443,104.385,104.43,51875680.0
2006-09-25 16:02:00,104.41,104.445,104.41,104.42,95466539.0
2006-09-25 16:03:00,104.415,104.43,104.395,104.43,111671664.0
2006-09-25 16:04:00,104.425,104.495,104.402,104.46,31729502.0
2006-09-25 16:05:00,104.46,104.463,104.425,104.45,142162379.0
2006-09-25 16:06:00,104.435,104.46,104.428,104.455,227713454.0
2006-09-25 16:07:00,104.45,104.485,104.45,104.45,78588154.0
2006-09-25 16:08:00,104.445,104.509,104.43,104.499,79309342.0
2006-09-25 16:09:00,104.505,104.506,104.42,104.5,121908795.0
2006-09-25 16:10:00,104.505,104.535,104.48,104.49,162276563.0
2006-09-25 16:11:00,104.48,104.498,104.46,104.46,62351111.0
2006-09-25 16:12:00,104.46,104.46,104.415,104.44,63052940.0
2006-09-25 16:13:00,104.445,104.48,104.44,104.48,78015328.0
2006-09-25 16:14:00,104.48,104.48,104.46,104.46,20274435.0
2006-09-25 16:15:00,104.455,104.48,104.45,104.45,55793941.0
2006-09-25 16:16:00,104.458,104.458,104.43,104.435,35523875.0
2006-09-25 16:17:00,104.44,104.44,104.402,104.43,133769607.0
2006-09-25 16:18:00,104.44,104.44,104.411,104.423,136194369.0
2006-09-25 16:19:00,104.423,104.435,104.403,104.417,69017640.0
2006-09-25 16:20:00,104.42,104.421,104.39,104.4,90424878.0
2006-09-25 16:21:00,104.395,104.4,104.38,104.38,64726745.0
2006-09-25 16:22:00,104.39,104.39,104.368,104.368,58036430.0
2006-09-25 16:23:00,104.375,104.375,104.33,104.33,112056802.0
2006-09-25 16:24:00,104.34,104.35,104.315,104.33,58486113.0
2006-09-25 16:25:00,104.325,104.335,104.285,104.285,43954962.0
2006-09-25 16:26:00,104.285,104.31,104.285,104.305,108630070.0
2006-09-25 16:27:00,104.292,104.345,104.288,104.33,120088195.0
2006-09-25 16:28:00,104.345,104.36,104.307,104.36,61576874.0
2006-09-25 16:29:00,104.355,104.38,104.345,104.345,100978716.0
2006-09-25 16:30:00,104.348,104.364,104.32,104.32,80419961.0
2006-09-25 16:31:00,104.33,104.335,104.31,104.33,75856990.0
2006-09-25 16:32:00,104.333,104.357,104.305,104.343,57597696.0
2006-09-25 16:33:00,104.35,104.37,104.337,104.365,113760421.0
2006-09-25 16:34:00,104.345,104.415,104.345,104.4,95068267.0
2006-09-25 16:35:00,104.405,104.43,104.325,104.345,79190786.0
2006-09-25 16:36:00,104.355,104.37,104.329,104.37,78945429.0
2006-09-25 16:37:00,104.375,104.395,104.348,104.373,58393227.0
2006-09-25 16:38:00,104.36,104.378,104.33,104.33,76835067.0
2006-09-25 16:39:00,104.335,104.35,104.31,104.333,34672221.0
2006-09-25 16:40:00,104.325,104.345,104.31,104.33,126827810.0
2006-09-25 16:41:00,104.327,104.355,104.311,104.335,101446606.0
2006-09-25 16:42:00,104.345,104.345,104.3,104.3,135100305.0
2006-09-25 16:43:00,104.31,104.335,104.3,104.317,189377979.0
2006-09-25 16:44:00,104.32,104.32,104.303,104.315,30409997.0
2006-09-25 16:45:00,104.32,104.32,104.295,104.295,45171244.0
2006-09-25 16:46:00,104.303,104.326,104.301,104.32,80392859.0
2006-09-25 16:47:00,104.32,104.335,104.312,104.335,36884224.0
2006-09-25 16:48:00,104.32,104.345,104.302,104.33,31104493.0
2006-09-25 16:49:00,104.33,104.35,104.33,104.335,68878196.0
2006-09-25 16:50:00,104.338,104.387,104.338,104.375,59418818.0
2006-09-25 16:51:00,104.365,104.38,104.348,104.355,70665141.0
2006-09-25 16:52:00,104.365,104.385,104.358,104.385,95493086.0
2006-09-25 16:53:00,104.385,104.385,104.365,104.373,24377260.0
2006-09-25 16:54:00,104.37,104.39,104.355,104.39,85127039.0
2006-09-25 16:55:00,104.375,104.395,104.365,104.395,100431848.0
2006-09-25 16:56:00,104.395,104.41,104.322,104.36,42501722.0
2006-09-25 16:57:00,104.355,104.373,104.33,104.355,35749746.0
2006-09-25 16:58:00,104.34,104.34,104.27,104.275,51888856.0
2006-09-25 16:59:00,104.27,104.32,104.24,104.31,149962118.0
2006-09-25 17:00:00,104.305,104.345,104.27,104.29,81375848.0
2006-09-25 17:01:00,104.285,104.305,104.235,104.257,128086864.0
2006-09-25 17:02:00,104.255,104.285,104.2,104.235,145331989.0
2006-09-25 17:03:00,104.21,104.26,104.198,104.198,60907820.0
2006-09-25 17:04:00,104.23,104.247,104.185,104.24,49946306.0
2006-09-25 17:05:00,104.232,104.248,104.195,104.235,56489515.0
2006-09-25 17:06:00,104.205,104.275,104.205,104.25,31782803.0
2006-09-25 17:07:00,104.25,104.262,104.2,104.21,53795058.0
2006-09-25 17:08:00,104.215,104.27,104.215,104.26,40330895.0
2006-09-25 17:09:00,104.255,104.255,104.215,104.215,52661935.0
2006-09-25 17:10:00,104.21,104.245,104.195,104.245,73174521.0
2006-09-25 17:11:00,104.25,104.25,104.2,104.22,62913174.0
2006-09-25 17:12:00,104.212,104.23,104.21,104.21,60658898.0
2006-09-25 17:13:00,104.207,104.22,104.168,104.22,127063674.0
2006-09-25 17:14:00,104.21,104.225,104.177,104.177,25902984.0
2006-09-25 17:15:00,104.175,104.21,104.155,104.21,48409763.0
2006-09-25 17:16:00,104.21,104.233,104.21,104.22,72381487.0
2006-09-25 17:17:00,104.215,104.215,104.177,104.177,69390000.0
2006-09-25 17:18:00,104.185,104.22,104.155,104.155,39122832.0
2006-09-25 17:19:00,104.16,104.19,104.135,104.19,69762339.0
2006-09-25 17:20:00,104.185,104.185,104.165,104.175,58386593.0
2006-09-25 17:21:00,104.17,104.21,104.168,104.202,231739371.0
2006-09-25 17:22:00,104.205,104.237,104.205,104.237,135143043.0
2006-09-25 17:23:00,104.233,104.27,104.225,104.27,56254221.0
2006-09-25 17:24:00,104.27,104.28,104.252,104.252,103443222.0
2006-09-25 17:25:00,104.25,104.258,104.225,104.235,55620953.0
2006-09-25 17:26:00,104.23,104.241,104.195,104.225,104083676.0
2006-09-25 17:27:00,104.23,104.23,104.19,104.22,84333785.0
2006-09-25 17:28:00,104.203,104.21,104.175,104.21,79566412.0
2006-09-25 17:29:00,104.205,104.205,104.184,104.185,98365499.0
2006-09-25 17:30:00,104.19,104.228,104.175,104.215,147504930.0
2006-09-25 17:31:00,104.205,104.227,104.19,104.19,57744181.0
2006-09-25 17:32:00,104.205,104.255,104.205,104.255,76357378.0
2006-09-25 17:33:00,104.245,104.26,104.215,104.26,91076722.0
2006-09-25 17:34:00,104.255,104.255,104.205,104.205,14778050.0
2006-09-25 17:35:00,104.203,104.223,104.195,104.195,47497371.0
2006-09-25 17:36:00,104.195,104.235,104.164,104.235,64178658.0
2006-09-25 17:38:00,104.23,104.252,104.23,104.235,72131787.0
2006-09-25 17:39:00,104.235,104.24,104.188,104.24,55717979.0
2006-09-25 17:40:00,104.255,104.255,104.225,104.225,16018192.0
2006-09-25 17:41:00,104.22,104.25,104.21,104.235,23240859.0
2006-09-25 17:42:00,104.238,104.242,104.212,104.212,110861483.0
2006-09-25 17:43:00,104.22,104.245,104.22,104.245,100466778.0
2006-09-25 17:44:00,104.24,104.251,104.235,104.25,54248531.0
2006-09-25 17:45:00,104.245,104.247,104.223,104.23,94239158.0
2006-09-25 17:46:00,104.222,104.266,104.212,104.26,31431281.0
2006-09-25 17:47:00,104.245,104.26,104.23,104.23,61856725.0
2006-09-25 17:48:00,104.218,104.261,104.218,104.235,108665138.0
2006-09-25 17:49:00,104.245,104.245,104.19,104.2,128257680.0
2006-09-25 17:50:00,104.203,104.23,104.195,104.22,60175353.0
2006-09-25 17:51:00,104.213,104.225,104.213,104.213,100363562.0
2006-09-25 17:52:00,104.208,104.235,104.205,104.235,74042361.0
2006-09-25 17:53:00,104.235,104.25,104.189,104.245,19474263.0
2006-09-25 17:54:00,104.24,104.24,104.213,104.215,23334662.0
2006-09-25 17:55:00,104.22,104.255,104.203,104.255,68465745.0
2006-09-25 17:56:00,104.255,104.263,104.223,104.25,90788427.0
2006-09-25 17:57:00,104.24,104.26,104.239,104.26,37634439.0
2006-09-25 17:58:00,104.26,104.308,104.24,104.24,69329570.0
2006-09-25 17:59:00,104.28,104.285,104.235,104.245,42797834.0
2006-09-25 18:00:00,104.255,104.285,104.255,104.267,66241848.0
2006-09-25 18:01:00,104.262,104.28,104.23,104.265,14667828.0
2006-09-25 18:02:00,104.242,104.25,104.223,104.25,48820217.0
2006-09-25 18:03:00,104.245,104.245,104.205,104.23,60288700.0
2006-09-25 18:04:00,104.225,104.245,104.2,104.24,97054116.0
2006-09-25 18:05:00,104.215,104.233,104.215,104.225,26870590.0
2006-09-25 18:06:00,104.22,104.243,104.21,104.24,137093051.0
2006-09-25 18:07:00,104.235,104.263,104.235,104.247,92761274.0
2006-09-25 18:08:00,104.26,104.26,104.23,104.245,45820352.0
2006-09-25 18:09:00,104.25,104.25,104.212,104.245,24824401.0
2006-09-25 18:10:00,104.25,104.27,104.243,104.27,87799962.0
2006-09-25 18:11:00,104.262,104.28,104.261,104.28,42675386.0
2006-09-25 18:12:00,104.285,104.29,104.265,104.29,24773093.0
2006-09-25 18:13:00,104.263,104.283,104.263,104.273,91811714.0
2006-09-25 18:14:00,104.273,104.3,104.237,104.27,80762220.0
2006-09-25 18:15:00,104.27,104.275,104.253,104.265,39585186.0
2006-09-25 18:16:00,104.265,104.27,104.25,104.25,101200228.0
2006-09-25 18:17:00,104.253,104.275,104.234,104.275,55986527.0
2006-09-25 18:18:00,104.208,104.289,104.208,104.26,49667762.0
2006-09-25 18:19:00,104.245,104.249,104.227,104.23,64264335.0
2006-09-25 18:20:00,104.267,104.267,104.236,104.24,46736863.0
2006-09-25 18:21:00,104.24,104.259,104.235,104.235,90631353.0
2006-09-25 18:22:00,104.23,104.255,104.22,104.237,47079948.0
2006-09-25 18:23:00,104.235,104.243,104.223,104.24,59283719.0
2006-09-25 18:24:00,104.245,104.248,104.235,104.235,86660487.0
2006-09-25 18:25:00,104.24,104.245,104.215,104.245,42016571.0
2006-09-25 18:26:00,104.25,104.255,104.22,104.245,92645405.0
2006-09-25 18:27:00,104.24,104.277,104.21,104.26,55019057.0
2006-09-25 18:28:00,104.25,104.28,104.25,104.28,38485732.0
2006-09-25 18:29:00,104.27,104.28,104.245,104.28,17910320.0
2006-09-25 18:30:00,104.275,104.285,104.25,104.28,163984725.0
2006-09-25 18:31:00,104.28,104.28,104.26,104.26,143289747.0
2006-09-25 18:32:00,104.265,104.298,104.212,104.297,62247186.0
2006-09-25 18:33:00,104.28,104.3,104.275,104.275,135044935.0
2006-09-25 18:34:00,104.28,104.28,104.24,104.273,35844016.0
2006-09-25 18:35:00,104.273,104.28,104.259,104.26,71712035.0
2006-09-25 18:36:00,104.257,104.275,104.256,104.27,119793183.0
2006-09-25 18:37:00,104.265,104.27,104.263,104.263,109268196.0
2006-09-25 18:38:00,104.275,104.277,104.24,104.24,63087103.0
2006-09-25 18:39:00,104.243,104.25,104.24,104.243,43863319.0
2006-09-25 18:40:00,104.242,104.28,104.242,104.28,23868670.0
2006-09-25 18:42:00,104.268,104.278,104.268,104.27,29613878.0
2006-09-25 18:43:00,104.265,104.275,104.25,104.275,111761450.0
2006-09-25 18:44:00,104.265,104.285,104.265,104.27,134021126.0
2006-09-25 18:45:00,104.285,104.29,104.28,104.28,58045300.0
2006-09-25 18:46:00,104.285,104.306,104.28,104.28,24624164.0
2006-09-25 18:47:00,104.283,104.295,104.27,104.285,60770465.0
2006-09-25 18:48:00,104.285,104.295,104.24,104.29,83160882.0
2006-09-25 18:49:00,104.285,104.289,104.25,104.265,46663117.0
2006-09-25 18:50:00,104.28,104.285,104.217,104.25,74038866.0
2006-09-25 18:51:00,104.255,104.28,104.225,104.268,75787714.0
2006-09-25 18:52:00,104.263,104.275,104.249,104.265,76142820.0
2006-09-25 18:53:00,104.27,104.281,104.264,104.275,77651499.0
2006-09-25 18:54:00,104.265,104.29,104.224,104.28,93382485.0
2006-09-25 18:55:00,104.277,104.295,104.23,104.258,882850161.0
2006-09-25 18:56:00,104.29,104.292,104.268,104.273,89065713.0
2006-09-25 18:57:00,104.275,104.275,104.198,104.21,110189782.0
2006-09-25 18:58:00,104.28,104.29,104.26,104.29,33894569.0
2006-09-25 18:59:00,104.285,104.303,104.253,104.303,59672367.0
2006-09-25 19:00:00,104.303,104.325,104.275,104.298,109055501.0
2006-09-25 19:01:00,104.315,104.325,104.302,104.325,98078175.0
2006-09-25 19:02:00,104.317,104.33,104.285,104.32,34194820.0
2006-09-25 19:03:00,104.32,104.33,104.283,104.283,44120200.0
2006-09-25 19:04:00,104.29,104.292,104.255,104.29,100255528.0
2006-09-25 19:05:00,104.295,104.295,104.263,104.29,42996075.0
2006-09-25 19:06:00,104.29,104.3,104.29,104.29,183694724.0
2006-09-25 19:07:00,104.31,104.31,104.275,104.285,27601131.0
2006-09-25 19:08:00,104.285,104.32,104.285,104.303,64433256.0
2006-09-25 19:09:00,104.305,104.31,104.255,104.31,142142813.0
2006-09-25 19:10:00,104.303,104.307,104.285,104.285,88247810.0
2006-09-25 19:11:00,104.28,104.28,104.267,104.267,86382431.0
2006-09-25 19:12:00,104.275,104.33,104.275,104.33,43525727.0
2006-09-25 19:13:00,104.325,104.33,104.32,104.33,153210050.0
2006-09-25 19:14:00,104.322,104.334,104.3,104.325,51404572.0
2006-09-25 19:15:00,104.33,104.343,104.31,104.33,36689993.0
2006-09-25 19:16:00,104.34,104.36,104.312,104.335,89820989.0
2006-09-25 19:17:00,104.325,104.35,104.32,104.33,89663890.0
2006-09-25 19:18:00,104.33,104.349,104.325,104.325,48899818.0
2006-09-25 19:19:00,104.33,104.335,104.303,104.303,214738089.0
2006-09-25 19:20:00,104.325,104.332,104.3,104.325,66116762.0
2006-09-25 19:21:00,104.335,104.335,104.305,104.325,57486920.0
2006-09-25 19:22:00,104.318,104.339,104.318,104.322,110316544.0
2006-09-25 19:23:00,104.32,104.35,104.297,104.35,100332777.0
2006-09-25 19:24:00,104.36,104.36,104.32,104.345,72945992.0
2006-09-25 19:25:00,104.33,104.387,104.33,104.38,137417097.0
2006-09-25 19:26:00,104.38,104.39,104.326,104.37,375854553.0
2006-09-25 19:27:00,104.37,104.38,104.37,104.375,143046557.0
2006-09-25 19:28:00,104.385,104.39,104.37,104.39,84461833.0
2006-09-25 19:29:00,104.39,104.39,104.352,104.37,127100238.0
2006-09-25 19:30:00,104.365,104.365,104.35,104.35,44496046.0
2006-09-25 19:31:00,104.34,104.385,104.34,104.378,38084577.0
2006-09-25 19:32:00,104.38,104.38,104.297,104.38,299050104.0
2006-09-25 19:33:00,104.375,104.379,104.318,104.37,58058177.0
2006-09-25 19:34:00,104.37,104.41,104.37,104.41,114638319.0
2006-09-25 19:35:00,104.388,104.426,104.388,104.413,69684196.0
2006-09-25 19:36:00,104.41,104.425,104.39,104.39,146452418.0
2006-09-25 19:37:00,104.4,104.401,104.37,104.37,14848414.0
2006-09-25 19:38:00,104.362,104.41,104.362,104.41,270680303.0
2006-09-25 19:39:00,104.41,104.42,104.37,104.37,47080767.0
2006-09-25 19:40:00,104.38,104.397,104.35,104.397,251030188.0
2006-09-25 19:41:00,104.4,104.42,104.377,104.42,232362441.0
2006-09-25 19:42:00,104.425,104.43,104.407,104.41,135409061.0
2006-09-25 19:43:00,104.387,104.425,104.351,104.4,349281601.0
2006-09-25 19:44:00,104.41,104.41,104.385,104.385,165113803.0
2006-09-25 19:46:00,104.39,104.42,104.38,104.42,62553094.0
2006-09-25 19:47:00,104.415,104.46,104.41,104.46,60938503.0
2006-09-25 19:48:00,104.46,104.465,104.43,104.455,32810866.0
2006-09-25 19:49:00,104.46,104.501,104.43,104.435,134194031.0
2006-09-25 19:50:00,104.477,104.477,104.435,104.47,70032097.0
2006-09-25 19:51:00,104.428,104.475,104.428,104.475,271231064.0
2006-09-25 19:52:00,104.465,104.48,104.46,104.47,28703315.0
2006-09-25 19:53:00,104.475,104.475,104.455,104.475,66907676.0
2006-09-25 19:54:00,104.47,104.47,104.415,104.415,105332616.0
2006-09-25 19:55:00,104.41,104.445,104.41,104.42,148024173.0
2006-09-25 19:56:00,104.415,104.45,104.41,104.45,99180899.0
2006-09-25 19:57:00,104.42,104.441,104.405,104.44,139436401.0
2006-09-25 19:58:00,104.45,104.453,104.42,104.45,104473834.0
2006-09-25 19:59:00,104.41,104.44,104.41,104.435,149732210.0
2006-09-25 20:00:00,104.423,104.445,104.4,104.435,46711726.0
2006-09-25 20:01:00,104.433,104.481,104.433,104.435,113054448.0
2006-09-25 20:02:00,104.435,104.482,104.428,104.482,211251565.0
2006-09-25 20:03:00,104.49,104.525,104.49,104.52,356256613.0
2006-09-25 20:04:00,104.515,104.529,104.505,104.505,256139529.0
2006-09-25 20:05:00,104.505,104.505,104.46,104.475,52401992.0
2006-09-25 20:06:00,104.473,104.474,104.435,104.435,73500063.0
2006-09-25 20:07:00,104.435,104.458,104.433,104.433,44708254.0
2006-09-25 20:08:00,104.44,104.46,104.437,104.46,751402538.0
2006-09-25 20:09:00,104.455,104.455,104.415,104.435,11879561.0
2006-09-25 20:10:00,104.44,104.45,104.395,104.45,93352093.0
2006-09-25 20:11:00,104.45,104.452,104.412,104.43,68486418.0
2006-09-25 20:12:00,104.445,104.445,104.403,104.425,72634584.0
2006-09-25 20:13:00,104.432,104.45,104.4,104.4,334290277.0
2006-09-25 20:14:00,104.388,104.44,104.388,104.44,52403332.0
2006-09-25 20:15:00,104.44,104.44,104.38,104.405,109252498.0
2006-09-25 20:16:00,104.402,104.42,104.373,104.388,44268339.0
2006-09-25 20:17:00,104.39,104.395,104.365,104.365,45237929.0
2006-09-25 20:18:00,104.36,104.425,104.355,104.405,256969100.0
2006-09-25 20:19:00,104.407,104.411,104.375,104.39,44358241.0
2006-09-25 20:20:00,104.39,104.401,104.389,104.397,46675838.0
2006-09-25 20:21:00,104.4,104.4,104.395,104.395,12244251.0
2006-09-25 20:22:00,104.383,104.402,104.378,104.38,72112067.0
2006-09-25 20:23:00,104.37,104.392,104.357,104.392,73027006.0
2006-09-25 20:24:00,104.383,104.383,104.365,104.365,95365647.0
2006-09-25 20:25:00,104.36,104.376,104.34,104.34,26300354.0
2006-09-25 20:26:00,104.35,104.38,104.345,104.345,58840298.0
2006-09-25 20:27:00,104.345,104.373,104.34,104.345,41506301.0
2006-09-25 20:28:00,104.347,104.347,104.315,104.335,92037839.0
2006-09-25 20:29:00,104.348,104.35,104.343,104.35,36011379.0
2006-09-25 20:30:00,104.35,104.35,104.327,104.335,27876369.0
2006-09-25 20:31:00,104.328,104.348,104.32,104.32,58523821.0
2006-09-25 20:32:00,104.32,104.338,104.32,104.333,52784235.0
2006-09-25 20:33:00,104.34,104.34,104.28,104.28,48145731.0
2006-09-25 20:34:00,104.33,104.332,104.303,104.328,28145113.0
2006-09-25 20:35:00,104.31,104.323,104.295,104.32,142873422.0
2006-09-25 20:36:00,104.32,104.34,104.32,104.34,118064635.0
2006-09-25 20:37:00,104.305,104.355,104.305,104.355,96142840.0
2006-09-25 20:38:00,104.34,104.355,104.33,104.355,36459753.0
2006-09-25 20:39:00,104.345,104.345,104.325,104.325,151563522.0
2006-09-25 20:40:00,104.337,104.337,104.301,104.33,82853012.0
2006-09-25 20:41:00,104.33,104.33,104.28,104.285,67396168.0
2006-09-25 20:42:00,104.285,104.305,104.26,104.26,109421636.0
2006-09-25 20:43:00,104.275,104.291,104.273,104.273,87910236.0
2006-09-25 20:44:00,104.26,104.28,104.26,104.28,41177209.0
2006-09-25 20:45:00,104.275,104.28,104.264,104.28,147944116.0
2006-09-25 20:46:00,104.28,104.285,104.273,104.28,21706394.0
2006-09-25 20:47:00,104.28,104.28,104.225,104.265,121956964.0
2006-09-25 20:48:00,104.285,104.285,104.268,104.272,37302349.0
2006-09-25 20:49:00,104.273,104.285,104.265,104.265,751278620.0
2006-09-25 20:50:00,104.273,104.275,104.23,104.275,19831286.0
2006-09-25 20:51:00,104.285,104.285,104.243,104.28,137265168.0
2006-09-25 20:52:00,104.273,104.3,104.263,104.3,26758551.0
2006-09-25 20:53:00,104.3,104.3,104.27,104.27,58716216.0
2006-09-25 20:54:00,104.265,104.305,104.265,104.305,99616936.0
2006-09-25 20:55:00,104.302,104.315,104.295,104.31,48073015.0
2006-09-25 20:56:00,104.305,104.305,104.27,104.27,649811429.0
2006-09-25 20:57:00,104.255,104.27,104.228,104.228,71426191.0
2006-09-25 20:58:00,104.235,104.263,104.22,104.25,69244000.0
2006-09-25 20:59:00,104.245,104.29,104.198,104.275,100672247.0
2006-09-25 21:00:00,104.265,104.265,104.235,104.265,17524300.0
2006-09-25 21:01:00,104.25,104.295,104.243,104.295,59289342.0
2006-09-25 21:02:00,104.285,104.29,104.27,104.285,47989465.0
2006-09-25 21:03:00,104.29,104.31,104.255,104.298,103817057.0
2006-09-25 21:04:00,104.293,104.31,104.29,104.292,67250333.0
2006-09-25 21:05:00,104.3,104.312,104.295,104.31,80437286.0
2006-09-25 21:06:00,104.288,104.326,104.288,104.295,8703507.0
2006-09-25 21:07:00,104.3,104.307,104.3,104.305,14474011.0
2006-09-25 21:08:00,104.305,104.31,104.305,104.305,41095889.0
2006-09-25 21:09:00,104.31,104.324,104.29,104.295,53410571.0
2006-09-25 21:10:00,104.312,104.323,104.293,104.323,30913458.0
2006-09-25 21:11:00,104.325,104.33,104.315,104.33,76565673.0
2006-09-25 21:12:00,104.325,104.332,104.31,104.325,75901553.0
2006-09-25 21:13:00,104.323,104.33,104.32,104.325,51963916.0
2006-09-25 21:14:00,104.32,104.338,104.32,104.33,35478390.0
2006-09-25 21:16:00,104.325,104.331,104.317,104.32,130835095.0
2006-09-25 21:17:00,104.31,104.34,104.31,104.32,52675818.0
2006-09-25 21:18:00,104.325,104.335,104.32,104.325,52272329.0
2006-09-25 21:19:00,104.33,104.33,104.31,104.33,28183268.0
2006-09-25 21:20:00,104.33,104.352,104.33,104.34,67702583.0
2006-09-25 21:21:00,104.34,104.343,104.33,104.34,93400828.0
2006-09-25 21:22:00,104.34,104.347,104.333,104.345,62224876.0
2006-09-25 21:23:00,104.335,104.367,104.33,104.33,96238629.0
2006-09-25 21:24:00,104.335,104.335,104.32,104.32,26300217.0
2006-09-25 21:25:00,104.32,104.32,104.303,104.31,72316421.0
2006-09-25 21:26:00,104.305,104.305,104.255,104.28,64648461.0
2006-09-25 21:27:00,104.275,104.285,104.275,104.285,49096519.0
2006-09-25 21:28:00,104.275,104.293,104.275,104.29,62688922.0
2006-09-25 21:29:00,104.285,104.297,104.27,104.295,49610137.0
2006-09-25 21:30:00,104.3,104.325,104.278,104.315,54452937.0
2006-09-25 21:31:00,104.32,104.324,104.292,104.32,32288208.0
2006-09-25 21:32:00,104.325,104.325,104.28,104.28,90171264.0
2006-09-25 21:33:00,104.292,104.311,104.289,104.3,79870133.0
2006-09-25 21:34:00,104.295,104.32,104.295,104.32,64939518.0
2006-09-25 21:35:00,104.31,104.33,104.3,104.33,86579125.0
2006-09-25 21:36:00,104.33,104.33,104.308,104.308,13169846.0
2006-09-25 21:37:00,104.325,104.335,104.315,104.335,52958499.0
2006-09-25 21:38:00,104.31,104.33,104.31,104.33,88635603.0
2006-09-25 21:39:00,104.313,104.323,104.31,104.323,164043343.0
2006-09-25 21:40:00,104.32,104.32,104.313,104.318,9104879.0
2006-09-25 21:42:00,104.32,104.325,104.305,104.315,90982924.0
2006-09-25 21:43:00,104.318,104.33,104.305,104.322,63247050.0
2006-09-25 21:44:00,104.325,104.332,104.32,104.323,61188555.0
2006-09-25 21:45:00,104.33,104.34,104.323,104.34,107023183.0
2006-09-25 21:46:00,104.335,104.335,104.327,104.33,95057864.0
2006-09-25 21:47:00,104.315,104.332,104.315,104.33,95581592.0
2006-09-25 21:48:00,104.325,104.335,104.323,104.325,35802843.0
2006-09-25 21:49:00,104.315,104.338,104.31,104.315,85615282.0
2006-09-25 21:50:00,104.32,104.32,104.31,104.315,54857166.0
2006-09-25 21:51:00,104.312,104.32,104.262,104.305,41379067.0
2006-09-25 21:52:00,104.302,104.302,104.235,104.235,51255421.0
2006-09-25 21:53:00,104.283,104.312,104.283,104.285,78258835.0
2006-09-25 21:54:00,104.315,104.317,104.295,104.295,67299034.0
2006-09-25 21:55:00,104.28,104.325,104.28,104.295,73533476.0
2006-09-25 21:56:00,104.295,104.335,104.295,104.308,62614791.0
2006-09-25 21:57:00,104.303,104.31,104.303,104.31,42877080.0
2006-09-25 21:58:00,104.315,104.315,104.267,104.267,42889772.0
2006-09-25 21:59:00,104.27,104.315,104.27,104.315,166803025.0
2006-09-25 22:00:00,104.307,104.33,104.27,104.33,80208196.0
2006-09-25 22:01:00,104.313,104.34,104.288,104.34,66615179.0
2006-09-25 22:02:00,104.335,104.335,104.315,104.315,110025190.0
2006-09-25 22:03:00,104.335,104.336,104.31,104.31,35198554.0
2006-09-25 22:04:00,104.305,104.33,104.305,104.33,117811002.0
2006-09-25 22:05:00,104.318,104.319,104.295,104.295,77382076.0
2006-09-25 22:06:00,104.282,104.315,104.282,104.283,51311123.0
2006-09-25 22:07:00,104.28,104.307,104.28,104.288,62827611.0
2006-09-25 22:08:00,104.285,104.307,104.285,104.295,67781076.0
2006-09-25 22:09:00,104.29,104.29,104.25,104.287,44695660.0
2006-09-25 22:10:00,104.29,104.295,104.252,104.252,23285792.0
2006-09-25 22:11:00,104.248,104.277,104.23,104.253,135908089.0
2006-09-25 22:12:00,104.26,104.29,104.26,104.265,9896545.0
2006-09-25 22:13:00,104.253,104.286,104.253,104.255,44866794.0
2006-09-25 22:14:00,104.25,104.285,104.245,104.255,99378930.0
2006-09-25 22:15:00,104.26,104.268,104.253,104.265,91618917.0
2006-09-25 22:16:00,104.27,104.27,104.255,104.26,62723051.0
2006-09-25 22:17:00,104.25,104.29,104.25,104.275,32283044.0
2006-09-25 22:18:00,104.275,104.295,104.255,104.255,65319415.0
2006-09-25 22:19:00,104.26,104.31,104.26,104.26,53870276.0
2006-09-25 22:20:00,104.265,104.289,104.265,104.28,57997144.0
2006-09-25 22:21:00,104.282,104.295,104.278,104.285,38073687.0
2006-09-25 22:22:00,104.285,104.309,104.27,104.293,169351995.0
2006-09-25 22:23:00,104.295,104.3,104.295,104.3,7771815.0
2006-09-25 22:24:00,104.285,104.299,104.285,104.29,60086895.0
2006-09-25 22:25:00,104.29,104.29,104.261,104.285,67014544.0
2006-09-25 22:26:00,104.283,104.31,104.283,104.305,30612024.0
2006-09-25 22:27:00,104.305,104.31,104.27,104.31,110015780.0
2006-09-25 22:28:00,104.305,104.305,104.275,104.3,99296020.0
2006-09-25 22:29:00,104.31,104.31,104.245,104.245,93236930.0
2006-09-25 22:30:00,104.282,104.295,104.282,104.295,31957535.0
2006-09-25 22:31:00,104.3,104.309,104.257,104.305,31488357.0
2006-09-25 22:32:00,104.305,104.307,104.292,104.3,118866931.0
2006-09-25 22:33:00,104.295,104.345,104.295,104.345,31373242.0
2006-09-25 22:34:00,104.345,104.36,104.332,104.36,69861947.0
2006-09-25 22:35:00,104.365,104.365,104.3,104.313,27026566.0
2006-09-25 22:36:00,104.313,104.323,104.313,104.32,96514202.0
2006-09-25 22:37:00,104.315,104.32,104.31,104.315,33545737.0
2006-09-25 22:38:00,104.31,104.31,104.283,104.283,151448312.0
2006-09-25 22:39:00,104.283,104.29,104.277,104.28,58171960.0
2006-09-25 22:40:00,104.325,104.325,104.287,104.287,30538152.0
2006-09-25 22:41:00,104.28,104.3,104.265,104.277,103245905.0
2006-09-25 22:42:00,104.28,104.285,104.253,104.27,49105221.0
2006-09-25 22:43:00,104.28,104.295,104.23,104.295,43672192.0
2006-09-25 22:44:00,104.295,104.31,104.275,104.31,42149772.0
2006-09-25 22:45:00,104.3,104.302,104.28,104.295,67142174.0
2006-09-25 22:46:00,104.292,104.298,104.28,104.28,88857203.0
2006-09-25 22:47:00,104.283,104.32,104.275,104.32,65250555.0
2006-09-25 22:48:00,104.318,104.325,104.303,104.325,80494366.0
2006-09-25 22:49:00,104.33,104.335,104.305,104.33,117302122.0
2006-09-25 22:50:00,104.32,104.325,104.312,104.325,200016614.0
2006-09-25 22:51:00,104.32,104.335,104.315,104.335,25658879.0
2006-09-25 22:52:00,104.33,104.365,104.315,104.35,39464450.0
2006-09-25 22:53:00,104.34,104.35,104.338,104.35,111254487.0
2006-09-25 22:54:00,104.35,104.362,104.348,104.353,303611093.0
2006-09-25 22:55:00,104.355,104.38,104.335,104.335,84936075.0
2006-09-25 22:56:00,104.315,104.352,104.315,104.352,64179583.0
2006-09-25 22:57:00,104.35,104.378,104.345,104.345,36960140.0
2006-09-25 22:58:00,104.352,104.358,104.345,104.355,34121707.0
2006-09-25 22:59:00,104.355,104.372,104.33,104.363,120485894.0
2006-09-25 23:00:00,104.353,104.369,104.345,104.345,124578921.0
2006-09-25 23:01:00,104.342,104.355,104.33,104.332,37825692.0
2006-09-25 23:02:00,104.34,104.35,104.325,104.325,54318874.0
2006-09-25 23:03:00,104.328,104.37,104.328,104.35,18966836.0
2006-09-25 23:04:00,104.355,104.38,104.355,104.38,10276085.0
2006-09-25 23:05:00,104.375,104.375,104.357,104.357,21442757.0
2006-09-25 23:07:00,104.36,104.365,104.35,104.35,20476331.0
2006-09-25 23:08:00,104.353,104.37,104.346,104.37,82600413.0
2006-09-25 23:09:00,104.357,104.37,104.357,104.37,70628343.0
2006-09-25 23:10:00,104.363,104.375,104.313,104.313,105108879.0
2006-09-25 23:11:00,104.335,104.345,104.335,104.335,50292988.0
2006-09-25 23:12:00,104.335,104.343,104.335,104.343,25084061.0
2006-09-25 23:13:00,104.35,104.35,104.35,104.35,581677.0
2006-09-25 23:14:00,104.343,104.355,104.33,104.33,71390516.0
2006-09-25 23:15:00,104.34,104.34,104.33,104.33,54043066.0
2006-09-25 23:16:00,104.325,104.34,104.309,104.34,70612077.0
2006-09-25 23:19:00,104.335,104.335,104.28,104.3,120044729.0
2006-09-25 23:20:00,104.312,104.33,104.312,104.33,14173554.0
2006-09-25 23:21:00,104.328,104.328,104.301,104.32,68025211.0
2006-09-25 23:22:00,104.32,104.345,104.32,104.345,132396454.0
2006-09-25 23:23:00,104.333,104.35,104.325,104.34,66172596.0
2006-09-25 23:24:00,104.33,104.338,104.295,104.315,37505873.0
2006-09-25 23:25:00,104.318,104.33,104.305,104.315,20528997.0
2006-09-25 23:26:00,104.312,104.33,104.29,104.33,49391534.0
2006-09-25 23:27:00,104.325,104.325,104.275,104.313,68104420.0
2006-09-25 23:28:00,104.315,104.315,104.285,104.285,21024074.0
2006-09-25 23:29:00,104.32,104.32,104.285,104.313,47176961.0
2006-09-25 23:30:00,104.32,104.33,104.295,104.32,39715361.0
2006-09-25 23:31:00,104.312,104.338,104.3,104.3,36613837.0
2006-09-25 23:32:00,104.3,104.308,104.265,104.28,60624194.0
2006-09-25 23:33:00,104.275,104.288,104.274,104.288,135078263.0
2006-09-25 23:34:00,104.29,104.29,104.27,104.287,64639535.0
2006-09-25 23:35:00,104.28,104.305,104.28,104.297,75051404.0
2006-09-25 23:36:00,104.3,104.308,104.285,104.285,71736326.0
2006-09-25 23:37:00,104.295,104.31,104.275,104.275,70910946.0
2006-09-25 23:38:00,104.275,104.305,104.275,104.29,130020482.0
2006-09-25 23:39:00,104.293,104.293,104.28,104.28,35726660.0
2006-09-25 23:41:00,104.27,104.296,104.27,104.295,109928059.0
2006-09-25 23:42:00,104.3,104.3,104.293,104.3,94441945.0
2006-09-25 23:43:00,104.255,104.316,104.255,104.28,135732190.0
2006-09-25 23:44:00,104.278,104.29,104.278,104.29,24679274.0
2006-09-25 23:45:00,104.29,104.297,104.272,104.272,68674892.0
2006-09-25 23:46:00,104.28,104.315,104.28,104.3,72983744.0
2006-09-25 23:47:00,104.295,104.31,104.292,104.292,63515092.0
2006-09-25 23:48:00,104.3,104.318,104.3,104.3,79362742.0
2006-09-25 23:49:00,104.303,104.303,104.28,104.28,43522584.0
2006-09-25 23:50:00,104.273,104.284,104.26,104.273,75141133.0
2006-09-25 23:52:00,104.275,104.278,104.263,104.263,120109668.0
2006-09-25 23:53:00,104.27,104.3,104.27,104.272,69348839.0
2006-09-25 23:59:00,104.272,104.293,104.237,104.293,42751034.0
2006-09-26 00:00:00,104.3,104.3,104.275,104.29,33190042.0
2006-09-26 00:01:00,104.298,104.298,104.26,104.26,37148422.0
2006-09-26 00:02:00,104.27,104.281,104.27,104.28,24323507.0
2006-09-26 00:03:00,104.283,104.283,104.208,104.265,99626887.0
2006-09-26 00:04:00,104.248,104.267,104.243,104.243,67843309.0
2006-09-26 00:06:00,104.243,104.285,104.243,104.275,86391224.0
2006-09-26 00:07:00,104.273,104.29,104.264,104.268,35580059.0
2006-09-26 00:09:00,104.29,104.29,104.27,104.27,33478210.0
2006-09-26 00:10:00,104.277,104.29,104.274,104.29,76515277.0
2006-09-26 00:11:00,104.28,104.289,104.24,104.28,28321692.0
2006-09-26 00:12:00,104.275,104.31,104.273,104.31,106893609.0
2006-09-26 00:14:00,104.305,104.305,104.28,104.3,40445572.0
2006-09-26 00:15:00,104.295,104.295,104.257,104.265,97288204.0
2006-09-26 00:16:00,104.26,104.28,104.255,104.273,45276126.0
2006-09-26 00:17:00,104.283,104.283,104.24,104.27,52766547.0
2006-09-26 00:18:00,104.27,104.27,104.235,104.245,32980312.0
2006-09-26 00:19:00,104.25,104.261,104.235,104.24,106279703.0
2006-09-26 00:20:00,104.23,104.246,104.21,104.235,9794351.0
2006-09-26 00:21:00,104.233,104.25,104.225,104.25,33943234.0
2006-09-26 00:22:00,104.255,104.268,104.254,104.255,10416248.0
2006-09-26 00:23:00,104.253,104.265,104.23,104.23,16444566.0
2006-09-26 00:24:00,104.23,104.265,104.225,104.225,32767120.0
2006-09-26 00:25:00,104.205,104.255,104.205,104.255,46149844.0
2006-09-26 00:26:00,104.22,104.265,104.22,104.252,39515948.0
2006-09-26 00:27:00,104.26,104.27,104.257,104.262,153997608.0
2006-09-26 00:28:00,104.262,104.275,104.26,104.26,135962017.0
2006-09-26 00:29:00,104.26,104.275,104.258,104.26,119091468.0
2006-09-26 00:30:00,104.26,104.264,104.257,104.263,121290868.0
2006-09-26 00:31:00,104.262,104.266,104.255,104.265,23677039.0
2006-09-26 00:32:00,104.255,104.271,104.255,104.265,149172450.0
2006-09-26 00:33:00,104.265,104.27,104.25,104.27,54826792.0
2006-09-26 00:34:00,104.26,104.265,104.26,104.265,80303128.0
2006-09-26 00:35:00,104.265,104.265,104.26,104.265,55767654.0
2006-09-26 00:36:00,104.268,104.27,104.252,104.255,26382031.0
2006-09-26 00:37:00,104.26,104.26,104.252,104.252,71694087.0
2006-09-26 00:38:00,104.247,104.26,104.247,104.255,61502843.0
2006-09-26 00:40:00,104.26,104.26,104.237,104.26,81363454.0
2006-09-26 00:42:00,104.255,104.26,104.25,104.25,131799569.0
2006-09-26 00:43:00,104.25,104.273,104.24,104.25,84282324.0
2006-09-26 00:44:00,104.245,104.245,104.233,104.233,93645238.0
2006-09-26 00:45:00,104.24,104.258,104.239,104.245,30704606.0
2006-09-26 00:47:00,104.25,104.25,104.23,104.245,166478729.0
2006-09-26 00:48:00,104.24,104.255,104.239,104.255,68788859.0
2006-09-26 00:49:00,104.238,104.26,104.238,104.25,73695118.0
2006-09-26 00:50:00,104.245,104.245,104.238,104.24,16841040.0
2006-09-26 00:51:00,104.24,104.24,104.225,104.23,84157692.0
2006-09-26 00:52:00,104.222,104.222,104.213,104.213,52602166.0
2006-09-26 00:53:00,104.22,104.24,104.205,104.24,38868974.0
2006-09-26 00:54:00,104.23,104.235,104.205,104.235,97792758.0
2006-09-26 00:55:00,104.217,104.233,104.213,104.213,90157940.0
2006-09-26 00:56:00,104.215,104.235,104.205,104.235,49317664.0
2006-09-26 00:58:00,104.215,104.245,104.215,104.235,118956449.0
2006-09-26 00:59:00,104.245,104.245,104.212,104.212,45392954.0
2006-09-26 01:00:00,104.22,104.231,104.217,104.22,30298389.0
2006-09-26 01:01:00,104.22,104.235,104.198,104.198,38096892.0
2006-09-26 01:02:00,104.2,104.227,104.2,104.227,26548520.0
2006-09-26 01:03:00,104.17,104.235,104.153,104.223,102390733.0
2006-09-26 01:04:00,104.21,104.23,104.21,104.223,103180664.0
2006-09-26 01:05:00,104.225,104.25,104.225,104.25,26593306.0
2006-09-26 01:06:00,104.25,104.295,104.25,104.28,8107715.0
2006-09-26 01:07:00,104.27,104.31,104.27,104.31,175463659.0
2006-09-26 01:08:00,104.31,104.31,104.285,104.3,58303903.0
2006-09-26 01:09:00,104.305,104.305,104.285,104.3,139689703.0
2006-09-26 01:10:00,104.293,104.3,104.293,104.295,48992717.0
2006-09-26 01:11:00,104.293,104.293,104.275,104.275,111904312.0
2006-09-26 01:13:00,104.267,104.285,104.267,104.283,159254249.0
2006-09-26 01:14:00,104.29,104.29,104.263,104.263,96210728.0
2006-09-26 01:15:00,104.265,104.276,104.265,104.272,80939083.0
2006-09-26 01:16:00,104.277,104.285,104.258,104.258,55427439.0
2006-09-26 01:17:00,104.26,104.287,104.24,104.287,46816079.0
2006-09-26 01:18:00,104.285,104.293,104.265,104.265,86075986.0
2006-09-26 01:19:00,104.275,104.275,104.26,104.275,59748790.0
2006-09-26 01:20:00,104.268,104.3,104.25,104.28,20939281.0
2006-09-26 01:21:00,104.275,104.275,104.245,104.26,44930919.0
2006-09-26 01:22:00,104.26,104.26,104.198,104.245,95171650.0
2006-09-26 01:23:00,104.25,104.25,104.232,104.235,59054640.0
2006-09-26 01:24:00,104.238,104.24,104.203,104.225,49284622.0
2006-09-26 01:25:00,104.22,104.233,104.215,104.225,19316809.0
2006-09-26 01:26:00,104.225,104.23,104.217,104.23,39370768.0
2006-09-26 01:27:00,104.23,104.23,104.182,104.182,66471528.0
2006-09-26 01:28:00,104.18,104.23,104.18,104.23,96324196.0
2006-09-26 01:29:00,104.23,104.24,104.21,104.21,100830395.0
2006-09-26 01:30:00,104.225,104.225,104.215,104.215,34744086.0
2006-09-26 01:31:00,104.205,104.225,104.205,104.215,71588458.0
2006-09-26 01:33:00,104.21,104.23,104.21,104.225,50943212.0
2006-09-26 01:34:00,104.208,104.216,104.18,104.18,128553260.0
2006-09-26 01:35:00,104.22,104.22,104.19,104.19,65452254.0
2006-09-26 01:36:00,104.18,104.185,104.153,104.17,104170177.0
2006-09-26 01:37:00,104.165,104.215,104.165,104.205,238697634.0
2006-09-26 01:38:00,104.2,104.21,104.2,104.2,88872840.0
2006-09-26 01:39:00,104.2,104.2,104.18,104.18,127097504.0
2006-09-26 01:40:00,104.195,104.195,104.175,104.175,44421113.0
2006-09-26 01:41:00,104.17,104.185,104.17,104.185,63375289.0
2006-09-26 01:42:00,104.17,104.179,104.165,104.165,80364146.0
2006-09-26 01:43:00,104.18,104.18,104.14,104.155,62273556.0
2006-09-26 01:44:00,104.153,104.17,104.125,104.14,23335080.0
2006-09-26 01:45:00,104.14,104.145,104.097,104.13,76253036.0
2006-09-26 01:46:00,104.13,104.135,104.115,104.135,63353220.0
2006-09-26 01:47:00,104.13,104.16,104.13,104.16,102961031.0
2006-09-26 01:48:00,104.16,104.16,104.11,104.11,72380701.0
2006-09-26 01:49:00,104.15,104.15,104.115,104.115,40629432.0
2006-09-26 01:50:00,104.12,104.15,104.12,104.15,84501411.0
2006-09-26 01:51:00,104.15,104.16,104.143,104.16,65286372.0
2006-09-26 01:52:00,104.15,104.193,104.15,104.19,125120208.0
2006-09-26 01:53:00,104.2,104.235,104.2,104.223,65819807.0
2006-09-26 01:54:00,104.217,104.245,104.183,104.235,110560877.0
2006-09-26 01:55:00,104.24,104.24,104.22,104.22,32962276.0
2006-09-26 01:56:00,104.22,104.255,104.22,104.238,58402133.0
2006-09-26 01:57:00,104.23,104.23,104.2,104.22,56656650.0
2006-09-26 01:58:00,104.215,104.215,104.205,104.205,88984738.0
2006-09-26 01:59:00,104.205,104.235,104.192,104.203,23575081.0
2006-09-26 02:00:00,104.203,104.203,104.165,104.165,23439134.0
2006-09-26 02:01:00,104.165,104.195,104.165,104.195,82066530.0
2006-09-26 02:02:00,104.19,104.195,104.16,104.18,58590123.0
2006-09-26 02:03:00,104.188,104.21,104.188,104.21,62987632.0
2006-09-26 02:04:00,104.21,104.21,104.2,104.21,33399813.0
2006-09-26 02:05:00,104.205,104.215,104.192,104.207,117082370.0
2006-09-26 02:06:00,104.213,104.235,104.19,104.19,61023369.0
2006-09-26 02:07:00,104.18,104.22,104.18,104.2,118992114.0
2006-09-26 02:08:00,104.21,104.24,104.2,104.24,71476212.0
2006-09-26 02:09:00,104.24,104.25,104.235,104.24,83482915.0
2006-09-26 02:10:00,104.245,104.27,104.245,104.26,44403751.0
2006-09-26 02:11:00,104.22,104.279,104.22,104.25,68155085.0
2006-09-26 02:12:00,104.25,104.25,104.23,104.25,111526249.0
2006-09-26 02:13:00,104.255,104.265,104.23,104.25,57709257.0
2006-09-26 02:14:00,104.26,104.26,104.203,104.26,80982409.0
2006-09-26 02:15:00,104.26,104.27,104.245,104.253,24874832.0
2006-09-26 02:16:00,104.255,104.255,104.23,104.25,62000751.0
2006-09-26 02:17:00,104.245,104.265,104.22,104.22,76275765.0
2006-09-26 02:18:00,104.235,104.25,104.232,104.25,69209664.0
2006-09-26 02:19:00,104.255,104.255,104.232,104.245,46103904.0
2006-09-26 02:20:00,104.23,104.25,104.23,104.24,118860476.0
2006-09-26 02:21:00,104.24,104.254,104.235,104.24,94787584.0
2006-09-26 02:22:00,104.245,104.25,104.242,104.245,235634390.0
2006-09-26 02:23:00,104.24,104.249,104.24,104.24,114661724.0
2006-09-26 02:24:00,104.24,104.25,104.224,104.25,62699734.0
2006-09-26 02:25:00,104.22,104.287,104.22,104.268,129316231.0
2006-09-26 02:26:00,104.285,104.285,104.26,104.26,52244089.0
2006-09-26 02:27:00,104.27,104.27,104.255,104.265,25924019.0
2006-09-26 02:28:00,104.265,104.28,104.251,104.255,78068111.0
2006-09-26 02:29:00,104.265,104.265,104.255,104.255,35722893.0
2006-09-26 02:30:00,104.26,104.26,104.235,104.25,95782649.0
2006-09-26 02:31:00,104.25,104.25,104.235,104.24,88647336.0
2006-09-26 02:32:00,104.242,104.25,104.237,104.25,66725083.0
2006-09-26 02:33:00,104.25,104.25,104.238,104.245,36276392.0
2006-09-26 02:34:00,104.235,104.243,104.23,104.24,18091982.0
2006-09-26 02:35:00,104.245,104.25,104.23,104.248,48811154.0
2006-09-26 02:36:00,104.235,104.24,104.23,104.24,55780337.0
2006-09-26 02:37:00,104.235,104.254,104.202,104.25,99271565.0
2006-09-26 02:38:00,104.235,104.235,104.235,104.235,9154923.0
2006-09-26 02:39:00,104.24,104.266,104.238,104.238,21061438.0
2006-09-26 02:40:00,104.245,104.255,104.24,104.255,59321672.0
2006-09-26 02:41:00,104.245,104.255,104.245,104.255,91249852.0
2006-09-26 02:42:00,104.257,104.26,104.24,104.25,50920248.0
2006-09-26 02:43:00,104.248,104.257,104.248,104.257,55228614.0
2006-09-26 02:44:00,104.252,104.267,104.252,104.265,80793656.0
2006-09-26 02:45:00,104.263,104.263,104.25,104.25,97153111.0
2006-09-26 02:46:00,104.243,104.243,104.207,104.207,161155890.0
2006-09-26 02:47:00,104.205,104.225,104.205,104.225,118504092.0
2006-09-26 02:48:00,104.235,104.237,104.231,104.233,102083848.0
2006-09-26 02:49:00,104.235,104.236,104.223,104.223,47432194.0
2006-09-26 02:50:00,104.23,104.23,104.192,104.195,133317147.0
2006-09-26 02:51:00,104.19,104.19,104.17,104.18,59847982.0
2006-09-26 02:52:00,104.18,104.18,104.145,104.15,192225736.0
2006-09-26 02:53:00,104.16,104.17,104.135,104.17,7910736.0
2006-09-26 02:54:00,104.17,104.17,104.133,104.155,28496900.0
2006-09-26 02:55:00,104.153,104.185,104.145,104.17,114340276.0
2006-09-26 02:56:00,104.183,104.183,104.108,104.12,112418460.0
2006-09-26 02:57:00,104.167,104.192,104.167,104.19,29094267.0
2006-09-26 02:58:00,104.188,104.21,104.18,104.18,34677673.0
2006-09-26 02:59:00,104.18,104.2,104.18,104.19,29669398.0
2006-09-26 03:00:00,104.182,104.182,104.165,104.165,48830630.0
2006-09-26 03:01:00,104.155,104.174,104.155,104.155,129511645.0
2006-09-26 03:02:00,104.165,104.165,104.106,104.15,67282878.0
2006-09-26 03:03:00,104.155,104.155,104.095,104.105,52006396.0
2006-09-26 03:04:00,104.103,104.103,104.077,104.077,99501094.0
2006-09-26 03:05:00,104.095,104.095,104.065,104.08,101171897.0
2006-09-26 03:06:00,104.09,104.11,104.075,104.11,42535538.0
2006-09-26 03:07:00,104.083,104.142,104.083,104.142,54731209.0
2006-09-26 03:08:00,104.15,104.15,104.133,104.15,79289330.0
2006-09-26 03:09:00,104.15,104.155,104.148,104.155,15832509.0
2006-09-26 03:10:00,104.15,104.19,104.15,104.168,69926099.0
2006-09-26 03:11:00,104.175,104.181,104.147,104.16,68263230.0
2006-09-26 03:12:00,104.165,104.17,104.147,104.17,151413122.0
2006-09-26 03:13:00,104.165,104.167,104.145,104.155,48271205.0
2006-09-26 03:14:00,104.155,104.165,104.15,104.16,29932352.0
2006-09-26 03:15:00,104.153,104.155,104.14,104.155,91719136.0
2006-09-26 03:16:00,104.13,104.159,104.13,104.15,77608033.0
2006-09-26 03:17:00,104.15,104.161,104.15,104.155,130520470.0
2006-09-26 03:18:00,104.155,104.155,104.13,104.15,124626671.0
2006-09-26 03:19:00,104.15,104.155,104.117,104.15,76125991.0
2006-09-26 03:20:00,104.13,104.16,104.123,104.123,59593032.0
2006-09-26 03:21:00,104.155,104.169,104.147,104.147,65130618.0
2006-09-26 03:22:00,104.152,104.17,104.152,104.16,65943787.0
2006-09-26 03:23:00,104.155,104.17,104.152,104.158,25089901.0
2006-09-26 03:24:00,104.155,104.165,104.145,104.145,57197591.0
2006-09-26 03:25:00,104.145,104.145,104.095,104.11,82480617.0
2006-09-26 03:26:00,104.12,104.125,104.077,104.115,56738893.0
2006-09-26 03:27:00,104.115,104.115,104.09,104.105,150618386.0
2006-09-26 03:28:00,104.115,104.123,104.102,104.102,22095034.0
2006-09-26 03:29:00,104.103,104.14,104.088,104.12,125287541.0
2006-09-26 03:30:00,104.13,104.148,104.13,104.14,109731384.0
2006-09-26 03:31:00,104.15,104.167,104.13,104.152,137390879.0
2006-09-26 03:32:00,104.152,104.17,104.149,104.17,154368087.0
2006-09-26 03:33:00,104.162,104.174,104.139,104.16,40675192.0
2006-09-26 03:34:00,104.155,104.171,104.155,104.155,48258750.0
2006-09-26 03:35:00,104.175,104.175,104.152,104.16,35351299.0
2006-09-26 03:36:00,104.16,104.163,104.153,104.153,18229205.0
2006-09-26 03:37:00,104.155,104.172,104.155,104.165,11128470.0
2006-09-26 03:38:00,104.16,104.165,104.148,104.153,36451067.0
2006-09-26 03:39:00,104.155,104.165,104.15,104.15,10726483.0
2006-09-26 03:40:00,104.16,104.175,104.149,104.16,105803586.0
2006-09-26 03:41:00,104.155,104.16,104.153,104.16,32238818.0
2006-09-26 03:42:00,104.16,104.183,104.158,104.183,55502835.0
2006-09-26 03:43:00,104.173,104.173,104.173,104.173,9095646.0
2006-09-26 03:44:00,104.175,104.18,104.155,104.175,95944973.0
2006-09-26 03:45:00,104.19,104.19,104.172,104.175,37421884.0
2006-09-26 03:46:00,104.172,104.195,104.172,104.188,55145005.0
2006-09-26 03:47:00,104.19,104.19,104.161,104.185,109701977.0
2006-09-26 03:48:00,104.19,104.19,104.14,104.18,28486917.0
2006-09-26 03:49:00,104.19,104.19,104.174,104.177,71710660.0
2006-09-26 03:51:00,104.18,104.202,104.18,104.202,80541199.0
2006-09-26 03:52:00,104.208,104.21,104.195,104.203,36261782.0
2006-09-26 03:53:00,104.205,104.21,104.195,104.203,95217924.0
2006-09-26 03:54:00,104.197,104.209,104.197,104.2,32341733.0
2006-09-26 03:55:00,104.193,104.2,104.188,104.188,63298479.0
2006-09-26 03:56:00,104.205,104.205,104.15,104.193,98846000.0
2006-09-26 03:57:00,104.19,104.19,104.155,104.17,24906315.0
2006-09-26 03:58:00,104.16,104.166,104.14,104.158,41170810.0
2006-09-26 03:59:00,104.15,104.153,104.115,104.15,34619839.0
2006-09-26 04:00:00,104.143,104.152,104.095,104.142,44996354.0
2006-09-26 04:01:00,104.15,104.162,104.15,104.162,23660790.0
2006-09-26 04:02:00,104.163,104.175,104.14,104.165,84311627.0
2006-09-26 04:04:00,104.175,104.175,104.145,104.145,15723386.0
2006-09-26 04:05:00,104.128,104.165,104.128,104.165,71152403.0
2006-09-26 04:06:00,104.152,104.16,104.15,104.16,69045041.0
2006-09-26 04:07:00,104.153,104.165,104.135,104.135,112525452.0
2006-09-26 04:08:00,104.135,104.144,104.12,104.142,49166170.0
2006-09-26 04:09:00,104.143,104.151,104.138,104.143,83443788.0
2006-09-26 04:10:00,104.15,104.163,104.15,104.163,44149508.0
2006-09-26 04:11:00,104.16,104.174,104.16,104.16,86915723.0
2006-09-26 04:12:00,104.152,104.162,104.14,104.155,63699823.0
2006-09-26 04:13:00,104.15,104.15,104.15,104.15,3637061.0
2006-09-26 04:14:00,104.142,104.16,104.141,104.16,63788681.0
2006-09-26 04:15:00,104.16,104.165,104.14,104.148,25529404.0
2006-09-26 04:16:00,104.15,104.16,104.115,104.115,127173416.0
2006-09-26 04:17:00,104.16,104.17,104.157,104.17,86287757.0
2006-09-26 04:18:00,104.165,104.17,104.15,104.15,104226853.0
2006-09-26 04:19:00,104.165,104.17,104.165,104.17,1866040.0
2006-09-26 04:21:00,104.16,104.164,104.155,104.155,124100872.0
2006-09-26 04:22:00,104.155,104.165,104.143,104.165,76809953.0
2006-09-26 04:23:00,104.155,104.155,104.14,104.15,70226461.0
2006-09-26 04:24:00,104.147,104.16,104.147,104.15,82564799.0
2006-09-26 04:25:00,104.157,104.16,104.14,104.16,63204788.0
2006-09-26 04:26:00,104.158,104.158,104.12,104.145,132650751.0
2006-09-26 04:27:00,104.15,104.16,104.146,104.16,30766799.0
2006-09-26 04:28:00,104.15,104.176,104.15,104.162,34408268.0
2006-09-26 04:29:00,104.17,104.18,104.148,104.18,40254775.0
2006-09-26 04:30:00,104.173,104.18,104.17,104.18,45816219.0
2006-09-26 04:31:00,104.175,104.195,104.175,104.195,20717456.0
2006-09-26 04:32:00,104.193,104.193,104.165,104.185,74569606.0
2006-09-26 04:33:00,104.19,104.201,104.18,104.192,48328312.0
2006-09-26 04:34:00,104.205,104.221,104.195,104.195,21408902.0
2006-09-26 04:35:00,104.195,104.204,104.193,104.2,40104655.0
2006-09-26 04:36:00,104.22,104.22,104.185,104.193,72917461.0
2006-09-26 04:37:00,104.205,104.205,104.2,104.2,135360857.0
2006-09-26 04:38:00,104.2,104.218,104.186,104.218,63515603.0
2006-09-26 04:39:00,104.22,104.22,104.212,104.212,15512262.0
2006-09-26 04:40:00,104.21,104.21,104.185,104.205,119269478.0
2006-09-26 04:41:00,104.205,104.213,104.18,104.213,22673614.0
2006-09-26 04:42:00,104.215,104.22,104.202,104.22,79521383.0
2006-09-26 04:44:00,104.22,104.22,104.175,104.2,56761966.0
2006-09-26 04:45:00,104.19,104.215,104.19,104.203,76582834.0
2006-09-26 04:47:00,104.203,104.205,104.203,104.205,26702214.0
2006-09-26 04:48:00,104.205,104.205,104.195,104.205,51582554.0
2006-09-26 04:49:00,104.153,104.222,104.153,104.183,99894393.0
2006-09-26 04:50:00,104.19,104.21,104.19,104.207,78145984.0
2006-09-26 04:51:00,104.22,104.238,104.214,104.223,89929682.0
2006-09-26 04:52:00,104.22,104.24,104.22,104.24,22305369.0
2006-09-26 04:53:00,104.24,104.24,104.215,104.23,33530490.0
2006-09-26 04:54:00,104.227,104.23,104.222,104.225,21824688.0
2006-09-26 04:57:00,104.215,104.24,104.215,104.24,42408638.0
2006-09-26 04:58:00,104.232,104.245,104.23,104.232,35447186.0
2006-09-26 04:59:00,104.235,104.243,104.219,104.223,115447060.0
2006-09-26 05:00:00,104.233,104.251,104.224,104.245,131592279.0
2006-09-26 05:01:00,104.245,104.248,104.235,104.242,32172080.0
2006-09-26 05:02:00,104.235,104.255,104.235,104.24,34930670.0
2006-09-26 05:03:00,104.242,104.27,104.235,104.235,67886168.0
2006-09-26 05:04:00,104.255,104.275,104.255,104.275,83491669.0
2006-09-26 05:05:00,104.273,104.281,104.268,104.27,278644548.0
2006-09-26 05:06:00,104.27,104.27,104.253,104.26,110833319.0
2006-09-26 05:07:00,104.27,104.305,104.27,104.28,38862089.0
2006-09-26 05:08:00,104.285,104.293,104.28,104.28,24863255.0
2006-09-26 05:09:00,104.285,104.309,104.28,104.28,201894225.0
2006-09-26 05:10:00,104.29,104.32,104.29,104.32,114040563.0
2006-09-26 05:11:00,104.325,104.325,104.317,104.318,86413709.0
2006-09-26 05:12:00,104.32,104.32,104.301,104.303,66711536.0
2006-09-26 05:13:00,104.3,104.327,104.3,104.322,87526793.0
2006-09-26 05:14:00,104.325,104.325,104.29,104.29,67418589.0
2006-09-26 05:15:00,104.3,104.33,104.3,104.315,46682660.0
2006-09-26 05:16:00,104.315,104.315,104.253,104.31,40564918.0
2006-09-26 05:17:00,104.3,104.332,104.3,104.32,47385141.0
2006-09-26 05:18:00,104.317,104.329,104.31,104.32,94860260.0
2006-09-26 05:19:00,104.327,104.345,104.323,104.345,29023142.0
2006-09-26 05:20:00,104.33,104.34,104.327,104.333,59244282.0
2006-09-26 05:21:00,104.333,104.345,104.33,104.33,148609864.0
2006-09-26 05:22:00,104.335,104.34,104.33,104.335,36742318.0
2006-09-26 05:23:00,104.35,104.35,104.33,104.343,90149639.0
2006-09-26 05:24:00,104.343,104.375,104.343,104.375,26729864.0
2006-09-26 05:25:00,104.37,104.395,104.352,104.385,74790651.0
2006-09-26 05:26:00,104.385,104.39,104.355,104.355,29748949.0
2006-09-26 05:27:00,104.35,104.365,104.347,104.355,114769653.0
2006-09-26 05:28:00,104.355,104.39,104.323,104.39,31583107.0
2006-09-26 05:29:00,104.385,104.4,104.385,104.392,29962061.0
2006-09-26 05:30:00,104.345,104.4,104.345,104.4,92094953.0
2006-09-26 05:31:00,104.39,104.397,104.382,104.395,91864210.0
2006-09-26 05:32:00,104.4,104.414,104.39,104.395,110435435.0
2006-09-26 05:33:00,104.395,104.408,104.393,104.393,28494856.0
2006-09-26 05:34:00,104.395,104.4,104.378,104.4,63786924.0
2006-09-26 05:35:00,104.39,104.393,104.365,104.365,63997120.0
2006-09-26 05:36:00,104.38,104.38,104.34,104.345,7507550.0
2006-09-26 05:37:00,104.353,104.365,104.335,104.355,181630193.0
2006-09-26 05:38:00,104.355,104.367,104.332,104.332,37036659.0
2006-09-26 05:39:00,104.33,104.375,104.33,104.375,59563668.0
2006-09-26 05:40:00,104.36,104.375,104.36,104.36,50074620.0
2006-09-26 05:41:00,104.355,104.368,104.31,104.335,61633719.0
2006-09-26 05:42:00,104.315,104.352,104.3,104.33,32254017.0
2006-09-26 05:43:00,104.34,104.34,104.3,104.3,58211648.0
2006-09-26 05:44:00,104.295,104.34,104.295,104.34,98356328.0
2006-09-26 05:45:00,104.305,104.345,104.305,104.33,110249529.0
2006-09-26 05:46:00,104.335,104.353,104.335,104.353,45619516.0
2006-09-26 05:47:00,104.365,104.365,104.338,104.35,9808270.0
2006-09-26 05:48:00,104.343,104.344,104.328,104.328,145511871.0
2006-09-26 05:49:00,104.332,104.345,104.315,104.32,25784289.0
2006-09-26 05:50:00,104.317,104.338,104.317,104.33,48003070.0
2006-09-26 05:51:00,104.335,104.335,104.312,104.315,68094309.0
2006-09-26 05:52:00,104.318,104.325,104.307,104.31,63270505.0
2006-09-26 05:53:00,104.313,104.34,104.313,104.322,53432388.0
2006-09-26 05:54:00,104.335,104.335,104.298,104.298,73781536.0
2006-09-26 05:55:00,104.31,104.335,104.3,104.335,108242378.0
2006-09-26 05:56:00,104.34,104.34,104.295,104.295,34651065.0
2006-09-26 05:57:00,104.295,104.335,104.295,104.335,120430372.0
2006-09-26 05:58:00,104.34,104.35,104.31,104.333,67561034.0
2006-09-26 05:59:00,104.34,104.348,104.327,104.327,85518923.0
2006-09-26 06:00:00,104.335,104.35,104.322,104.35,173843699.0
2006-09-26 06:01:00,104.347,104.347,104.284,104.305,44514553.0
2006-09-26 06:02:00,104.31,104.353,104.31,104.353,46213708.0
2006-09-26 06:03:00,104.358,104.365,104.347,104.355,62439956.0
2006-09-26 06:04:00,104.355,104.36,104.35,104.35,78915513.0
2006-09-26 06:05:00,104.365,104.375,104.36,104.375,66187091.0
2006-09-26 06:06:00,104.375,104.375,104.345,104.373,83690337.0
2006-09-26 06:07:00,104.325,104.395,104.325,104.382,46881388.0
2006-09-26 06:08:00,104.385,104.39,104.335,104.382,38328147.0
2006-09-26 06:09:00,104.385,104.39,104.38,104.39,51933319.0
2006-09-26 06:10:00,104.385,104.395,104.375,104.385,92138703.0
2006-09-26 06:11:00,104.395,104.408,104.393,104.395,33965320.0
2006-09-26 06:13:00,104.4,104.405,104.398,104.405,99913668.0
2006-09-26 06:14:00,104.41,104.41,104.388,104.39,102857453.0
2006-09-26 06:15:00,104.383,104.415,104.382,104.395,56703321.0
2006-09-26 06:16:00,104.392,104.4,104.39,104.398,59762874.0
2006-09-26 06:17:00,104.395,104.41,104.388,104.41,95721123.0
2006-09-26 06:18:00,104.4,104.415,104.4,104.415,98151458.0
2006-09-26 06:19:00,104.418,104.418,104.4,104.41,8484650.0
2006-09-26 06:20:00,104.405,104.419,104.4,104.413,151247782.0
2006-09-26 06:21:00,104.42,104.439,104.41,104.41,97487468.0
2006-09-26 06:22:00,104.435,104.435,104.42,104.435,55338036.0
2006-09-26 06:23:00,104.418,104.44,104.418,104.42,14405868.0
2006-09-26 06:24:00,104.42,104.425,104.41,104.41,80990765.0
2006-09-26 06:25:00,104.42,104.42,104.41,104.415,63263045.0
2006-09-26 06:26:00,104.42,104.42,104.407,104.412,79639181.0
2006-09-26 06:27:00,104.4,104.425,104.4,104.415,84280086.0
2006-09-26 06:28:00,104.41,104.42,104.385,104.42,34868472.0
2006-09-26 06:29:00,104.415,104.415,104.4,104.4,55581237.0
2006-09-26 06:30:00,104.395,104.414,104.395,104.405,49550679.0
2006-09-26 06:31:00,104.41,104.41,104.385,104.385,65090769.0
2006-09-26 06:32:00,104.395,104.41,104.395,104.405,48313837.0
2006-09-26 06:33:00,104.41,104.41,104.4,104.405,61852720.0
2006-09-26 06:34:00,104.41,104.426,104.38,104.38,65921985.0
2006-09-26 06:35:00,104.4,104.4,104.393,104.395,25880946.0
2006-09-26 06:36:00,104.39,104.402,104.385,104.385,87680967.0
2006-09-26 06:37:00,104.395,104.401,104.382,104.39,59871910.0
2006-09-26 06:38:00,104.39,104.39,104.37,104.37,94880969.0
2006-09-26 06:39:00,104.37,104.395,104.368,104.38,68365730.0
2006-09-26 06:40:00,104.38,104.38,104.34,104.37,27133212.0
2006-09-26 06:41:00,104.365,104.382,104.365,104.375,56947740.0
2006-09-26 06:42:00,104.38,104.385,104.35,104.36,50572023.0
2006-09-26 06:43:00,104.37,104.374,104.34,104.355,124367958.0
2006-09-26 06:44:00,104.35,104.36,104.35,104.355,36804261.0
2006-09-26 06:45:00,104.36,104.36,104.34,104.34,37602957.0
2006-09-26 06:46:00,104.355,104.355,104.335,104.343,50746010.0
2006-09-26 06:47:00,104.345,104.355,104.345,104.355,82564511.0
2006-09-26 06:48:00,104.37,104.37,104.342,104.345,83514041.0
2006-09-26 06:49:00,104.343,104.356,104.343,104.352,31706109.0
2006-09-26 06:50:00,104.335,104.379,104.335,104.35,50731925.0
2006-09-26 06:51:00,104.345,104.35,104.345,104.345,38729517.0
2006-09-26 06:52:00,104.345,104.355,104.34,104.34,14305210.0
2006-09-26 06:53:00,104.335,104.352,104.328,104.328,8011328.0
2006-09-26 06:54:00,104.35,104.355,104.34,104.35,75620274.0
2006-09-26 06:55:00,104.342,104.344,104.339,104.343,63551629.0
2006-09-26 06:56:00,104.348,104.355,104.338,104.35,100724808.0
2006-09-26 06:57:00,104.345,104.35,104.34,104.345,51369584.0
2006-09-26 06:58:00,104.355,104.365,104.35,104.35,60131182.0
2006-09-26 06:59:00,104.365,104.365,104.345,104.345,18666702.0
2006-09-26 07:00:00,104.345,104.349,104.325,104.325,100251187.0
2006-09-26 07:02:00,104.318,104.345,104.318,104.335,70740013.0
2006-09-26 07:03:00,104.33,104.353,104.329,104.345,594575389.0
2006-09-26 07:04:00,104.35,104.357,104.339,104.352,52435662.0
2006-09-26 07:05:00,104.355,104.371,104.353,104.365,100674014.0
2006-09-26 07:06:00,104.37,104.375,104.352,104.37,54493007.0
2006-09-26 07:07:00,104.37,104.37,104.353,104.353,27620304.0
2006-09-26 07:08:00,104.36,104.385,104.357,104.385,150230018.0
2006-09-26 07:09:00,104.375,104.375,104.334,104.363,19829304.0
2006-09-26 07:10:00,104.355,104.384,104.355,104.363,771888038.0
2006-09-26 07:11:00,104.362,104.375,104.358,104.375,40002523.0
2006-09-26 07:12:00,104.355,104.38,104.315,104.36,129755255.0
2006-09-26 07:13:00,104.36,104.364,104.33,104.33,22352377.0
2006-09-26 07:14:00,104.33,104.355,104.33,104.355,155077687.0
2006-09-26 07:15:00,104.36,104.36,104.33,104.35,39212654.0
2006-09-26 07:16:00,104.353,104.353,104.325,104.325,95450854.0
2006-09-26 07:17:00,104.32,104.363,104.315,104.345,106867501.0
2006-09-26 07:18:00,104.345,104.355,104.306,104.35,72727063.0
2006-09-26 07:19:00,104.35,104.35,104.322,104.347,88527635.0
2006-09-26 07:20:00,104.335,104.355,104.335,104.355,138921644.0
2006-09-26 07:21:00,104.365,104.365,104.35,104.35,36006076.0
2006-09-26 07:22:00,104.365,104.37,104.345,104.345,95950938.0
2006-09-26 07:23:00,104.35,104.365,104.34,104.36,109319106.0
2006-09-26 07:24:00,104.36,104.373,104.343,104.36,133514088.0
2006-09-26 07:25:00,104.368,104.37,104.352,104.37,27256551.0
2006-09-26 07:26:00,104.32,104.375,104.32,104.36,45300840.0
2006-09-26 07:27:00,104.353,104.36,104.352,104.36,54265691.0
2006-09-26 07:28:00,104.36,104.36,104.348,104.348,62305781.0
2006-09-26 07:29:00,104.365,104.38,104.358,104.38,28500528.0
2006-09-26 07:30:00,104.38,104.38,104.365,104.378,37348455.0
2006-09-26 07:31:00,104.375,104.375,104.348,104.367,84648064.0
2006-09-26 07:32:00,104.365,104.389,104.365,104.375,39529811.0
2006-09-26 07:33:00,104.375,104.375,104.36,104.36,55431275.0
2006-09-26 07:34:00,104.35,104.352,104.34,104.34,25653875.0
2006-09-26 07:35:00,104.345,104.36,104.325,104.333,88024412.0
2006-09-26 07:36:00,104.332,104.352,104.307,104.32,77589255.0
2006-09-26 07:37:00,104.33,104.338,104.329,104.333,71525555.0
2006-09-26 07:39:00,104.337,104.345,104.332,104.34,42657499.0
2006-09-26 07:40:00,104.34,104.34,104.295,104.337,46555669.0
2006-09-26 07:41:00,104.335,104.345,104.313,104.32,243896258.0
2006-09-26 07:42:00,104.325,104.35,104.325,104.35,41249137.0
2006-09-26 07:43:00,104.348,104.35,104.335,104.342,40328268.0
2006-09-26 07:44:00,104.345,104.35,104.337,104.35,114400523.0
2006-09-26 07:45:00,104.35,104.357,104.325,104.348,51471691.0
2006-09-26 07:46:00,104.36,104.389,104.35,104.382,356766571.0
2006-09-26 07:47:00,104.385,104.403,104.385,104.395,71667076.0
2006-09-26 07:48:00,104.39,104.395,104.37,104.39,62544679.0
2006-09-26 07:49:00,104.39,104.39,104.34,104.39,95794864.0
2006-09-26 07:50:00,104.385,104.385,104.378,104.385,12461514.0
2006-09-26 07:51:00,104.39,104.39,104.36,104.38,749603521.0
2006-09-26 07:52:00,104.373,104.383,104.373,104.375,41534982.0
2006-09-26 07:53:00,104.365,104.376,104.365,104.373,72349702.0
2006-09-26 07:55:00,104.375,104.38,104.365,104.375,255144471.0
2006-09-26 07:56:00,104.38,104.38,104.365,104.37,365241562.0
2006-09-26 07:57:00,104.372,104.388,104.367,104.375,196458259.0
2006-09-26 07:58:00,104.365,104.384,104.358,104.363,104583211.0
2006-09-26 07:59:00,104.365,104.365,104.335,104.363,42973068.0
2006-09-26 08:00:00,104.375,104.375,104.35,104.35,138885274.0
2006-09-26 08:01:00,104.36,104.38,104.36,104.38,114743364.0
2006-09-26 08:02:00,104.37,104.38,104.355,104.38,137470572.0
2006-09-26 08:03:00,104.38,104.38,104.35,104.375,100517787.0
2006-09-26 08:04:00,104.38,104.41,104.37,104.4,156094245.0
2006-09-26 08:05:00,104.385,104.423,104.385,104.42,98469310.0
2006-09-26 08:06:00,104.415,104.426,104.415,104.425,68510834.0
2006-09-26 08:07:00,104.42,104.426,104.415,104.415,31744431.0
2006-09-26 08:08:00,104.435,104.435,104.415,104.418,257408239.0
2006-09-26 08:09:00,104.43,104.43,104.415,104.427,66997126.0
2006-09-26 08:10:00,104.385,104.447,104.385,104.42,135975312.0
2006-09-26 08:11:00,104.405,104.438,104.405,104.42,31864489.0
2006-09-26 08:12:00,104.42,104.435,104.38,104.405,61189381.0
2006-09-26 08:13:00,104.41,104.41,104.36,104.38,62112099.0
2006-09-26 08:14:00,104.375,104.385,104.306,104.34,331301738.0
2006-09-26 08:15:00,104.345,104.36,104.31,104.35,155269704.0
2006-09-26 08:16:00,104.33,104.33,104.25,104.267,347820757.0
2006-09-26 08:17:00,104.28,104.365,104.28,104.365,140465832.0
2006-09-26 08:18:00,104.36,104.38,104.335,104.38,232571753.0
2006-09-26 08:19:00,104.377,104.415,104.365,104.39,237335926.0
2006-09-26 08:20:00,104.4,104.44,104.377,104.41,49501379.0
2006-09-26 08:21:00,104.41,104.41,104.362,104.362,256739356.0
2006-09-26 08:22:00,104.37,104.4,104.37,104.4,16381744.0
2006-09-26 08:23:00,104.39,104.4,104.375,104.39,155767308.0
2006-09-26 08:24:00,104.393,104.418,104.375,104.418,72136848.0
2006-09-26 08:25:00,104.43,104.44,104.41,104.44,114238484.0
2006-09-26 08:26:00,104.44,104.443,104.367,104.435,58769285.0
2006-09-26 08:27:00,104.43,104.48,104.385,104.48,300915784.0
2006-09-26 08:28:00,104.478,104.48,104.448,104.47,37951746.0
2006-09-26 08:29:00,104.48,104.48,104.418,104.425,42292601.0
2006-09-26 08:30:00,104.43,104.47,104.42,104.47,129416797.0
2006-09-26 08:31:00,104.47,104.475,104.445,104.445,86001256.0
2006-09-26 08:32:00,104.425,104.49,104.425,104.48,148142665.0
2006-09-26 08:33:00,104.48,104.51,104.43,104.46,352286579.0
2006-09-26 08:34:00,104.46,104.49,104.46,104.49,127734798.0
2006-09-26 08:35:00,104.485,104.5,104.47,104.48,72633667.0
2006-09-26 08:36:00,104.48,104.48,104.403,104.43,103254892.0
2006-09-26 08:37:00,104.432,104.5,104.432,104.448,118314615.0
2006-09-26 08:38:00,104.475,104.505,104.435,104.505,63006269.0
2006-09-26 08:39:00,104.485,104.5,104.455,104.475,69538032.0
2006-09-26 08:40:00,104.473,104.52,104.44,104.52,201537385.0
2006-09-26 08:41:00,104.515,104.53,104.48,104.53,53565364.0
2006-09-26 08:42:00,104.53,104.543,104.49,104.495,97228246.0
2006-09-26 08:43:00,104.505,104.505,104.46,104.47,96894266.0
2006-09-26 08:44:00,104.46,104.48,104.452,104.46,35497284.0
2006-09-26 08:45:00,104.445,104.472,104.445,104.472,55327273.0
2006-09-26 08:46:00,104.48,104.48,104.44,104.445,161121092.0
2006-09-26 08:47:00,104.45,104.47,104.429,104.45,42984128.0
2006-09-26 08:48:00,104.442,104.463,104.442,104.45,95302774.0
2006-09-26 08:49:00,104.465,104.483,104.452,104.483,82060451.0
2006-09-26 08:50:00,104.49,104.495,104.435,104.495,132201274.0
2006-09-26 08:51:00,104.483,104.52,104.483,104.485,65943358.0
2006-09-26 08:52:00,104.485,104.485,104.44,104.46,29675446.0
2006-09-26 08:53:00,104.46,104.485,104.46,104.48,177123443.0
2006-09-26 08:54:00,104.46,104.53,104.46,104.485,40311341.0
2006-09-26 08:55:00,104.5,104.5,104.48,104.48,104021096.0
2006-09-26 08:56:00,104.473,104.505,104.47,104.47,47253078.0
2006-09-26 08:57:00,104.47,104.5,104.44,104.467,32467545.0
2006-09-26 08:58:00,104.475,104.487,104.455,104.455,90930998.0
2006-09-26 08:59:00,104.458,104.468,104.433,104.433,104659791.0
2006-09-26 09:00:00,104.463,104.463,104.395,104.395,55857314.0
2006-09-26 09:01:00,104.43,104.445,104.42,104.44,32990627.0
2006-09-26 09:02:00,104.39,104.45,104.388,104.45,115333671.0
2006-09-26 09:03:00,104.443,104.47,104.44,104.46,81375709.0
2006-09-26 09:04:00,104.448,104.449,104.387,104.407,836745491.0
2006-09-26 09:05:00,104.41,104.45,104.372,104.395,101458586.0
2006-09-26 09:06:00,104.405,104.44,104.374,104.43,82162202.0
2006-09-26 09:07:00,104.425,104.425,104.362,104.393,76142820.0
2006-09-26 09:08:00,104.408,104.425,104.366,104.425,70487088.0
2006-09-26 09:09:00,104.42,104.445,104.384,104.44,79998775.0
2006-09-26 09:10:00,104.415,104.475,104.415,104.475,48205702.0
2006-09-26 09:11:00,104.48,104.525,104.431,104.525,84350218.0
2006-09-26 09:12:00,104.515,104.533,104.455,104.483,62277581.0
2006-09-26 09:13:00,104.45,104.495,104.45,104.495,22764320.0
2006-09-26 09:14:00,104.49,104.495,104.455,104.495,56125796.0
2006-09-26 09:15:00,104.5,104.5,104.455,104.495,128311272.0
2006-09-26 09:16:00,104.485,104.495,104.455,104.465,107277261.0
2006-09-26 09:17:00,104.48,104.485,104.443,104.468,30178211.0
2006-09-26 09:18:00,104.48,104.485,104.47,104.475,73458178.0
2006-09-26 09:19:00,104.48,104.485,104.443,104.452,24219860.0
2006-09-26 09:20:00,104.453,104.472,104.415,104.463,45289951.0
2006-09-26 09:21:00,104.46,104.476,104.46,104.465,67292912.0
2006-09-26 09:22:00,104.453,104.453,104.415,104.415,116577618.0
2006-09-26 09:23:00,104.45,104.468,104.41,104.447,112778368.0
2006-09-26 09:24:00,104.45,104.473,104.417,104.473,76305633.0
2006-09-26 09:26:00,104.475,104.49,104.465,104.49,130088563.0
2006-09-26 09:27:00,104.487,104.49,104.445,104.485,58547018.0
2006-09-26 09:28:00,104.48,104.5,104.48,104.5,142861167.0
2006-09-26 09:29:00,104.5,104.5,104.465,104.485,160329222.0
2006-09-26 09:30:00,104.49,104.49,104.43,104.46,18948710.0
2006-09-26 09:31:00,104.43,104.472,104.43,104.44,40371061.0
2006-09-26 09:32:00,104.45,104.48,104.428,104.48,52289544.0
2006-09-26 09:33:00,104.485,104.485,104.41,104.46,85003583.0
2006-09-26 09:34:00,104.455,104.455,104.417,104.43,39103372.0
2006-09-26 09:35:00,104.425,104.43,104.39,104.425,85624428.0
2006-09-26 09:36:00,104.42,104.435,104.39,104.435,64699030.0
2006-09-26 09:37:00,104.437,104.465,104.42,104.44,42846695.0
2006-09-26 09:38:00,104.445,104.451,104.405,104.45,89618663.0
2006-09-26 09:39:00,104.45,104.45,104.387,104.387,46699506.0
2006-09-26 09:40:00,104.38,104.435,104.38,104.435,61414694.0
2006-09-26 09:41:00,104.43,104.43,104.338,104.338,54116105.0
2006-09-26 09:42:00,104.395,104.463,104.395,104.463,52431661.0
2006-09-26 09:43:00,104.46,104.46,104.4,104.425,92000208.0
2006-09-26 09:44:00,104.425,104.425,104.4,104.42,43116420.0
2006-09-26 09:45:00,104.42,104.45,104.383,104.423,73944534.0
2006-09-26 09:46:00,104.423,104.434,104.393,104.393,90884692.0
2006-09-26 09:47:00,104.4,104.435,104.4,104.435,26790413.0
2006-09-26 09:48:00,104.43,104.442,104.43,104.442,45823459.0
2006-09-26 09:49:00,104.45,104.45,104.405,104.44,97555511.0
2006-09-26 09:50:00,104.445,104.452,104.43,104.45,22724644.0
2006-09-26 09:51:00,104.435,104.453,104.43,104.45,42758820.0
2006-09-26 09:52:00,104.437,104.457,104.435,104.435,88563372.0
2006-09-26 09:53:00,104.43,104.455,104.425,104.425,127374392.0
2006-09-26 09:54:00,104.415,104.445,104.415,104.445,29235762.0
2006-09-26 09:55:00,104.45,104.45,104.41,104.445,100241807.0
2006-09-26 09:56:00,104.45,104.462,104.415,104.415,57747798.0
2006-09-26 09:57:00,104.43,104.434,104.405,104.432,48079787.0
2006-09-26 09:58:00,104.455,104.462,104.39,104.462,14177290.0
2006-09-26 09:59:00,104.447,104.475,104.445,104.475,65398213.0
2006-09-26 10:00:00,104.465,104.5,104.445,104.5,39372432.0
2006-09-26 10:01:00,104.42,104.5,104.42,104.47,65553675.0
2006-09-26 10:02:00,104.48,104.495,104.435,104.49,36204368.0
2006-09-26 10:03:00,104.49,104.498,104.435,104.495,86456935.0
2006-09-26 10:04:00,104.485,104.485,104.41,104.44,67090393.0
2006-09-26 10:05:00,104.425,104.438,104.395,104.42,23227815.0
2006-09-26 10:06:00,104.425,104.455,104.375,104.455,21216107.0
2006-09-26 10:07:00,104.455,104.455,104.415,104.428,74317330.0
2006-09-26 10:08:00,104.453,104.463,104.423,104.423,111218483.0
2006-09-26 10:09:00,104.43,104.445,104.41,104.433,58264283.0
2006-09-26 10:10:00,104.43,104.48,104.423,104.445,139334799.0
2006-09-26 10:11:00,104.435,104.473,104.415,104.458,115515190.0
2006-09-26 10:12:00,104.47,104.505,104.46,104.495,67892357.0
2006-09-26 10:13:00,104.5,104.512,104.47,104.502,30963727.0
2006-09-26 10:14:00,104.47,104.55,104.47,104.535,96635723.0
2006-09-26 10:15:00,104.53,104.545,104.442,104.47,52363449.0
2006-09-26 10:16:00,104.445,104.48,104.43,104.47,102131524.0
2006-09-26 10:17:00,104.462,104.518,104.455,104.518,115480709.0
2006-09-26 10:18:00,104.515,104.515,104.47,104.5,24734843.0
2006-09-26 10:19:00,104.505,104.505,104.443,104.465,15160129.0
2006-09-26 10:20:00,104.45,104.485,104.385,104.485,55852025.0
2006-09-26 10:21:00,104.485,104.485,104.43,104.43,73446480.0
2006-09-26 10:22:00,104.465,104.465,104.408,104.46,50483181.0
2006-09-26 10:23:00,104.455,104.475,104.405,104.475,67993070.0
2006-09-26 10:24:00,104.475,104.491,104.465,104.483,46634630.0
2006-09-26 10:25:00,104.485,104.494,104.465,104.475,15467918.0
2006-09-26 10:26:00,104.48,104.48,104.38,104.425,86051325.0
2006-09-26 10:27:00,104.435,104.435,104.345,104.355,76464425.0
2006-09-26 10:28:00,104.33,104.4,104.33,104.355,63406371.0
2006-09-26 10:29:00,104.365,104.388,104.355,104.37,141058552.0
2006-09-26 10:30:00,104.365,104.39,104.35,104.355,96238628.0
2006-09-26 10:31:00,104.36,104.363,104.315,104.363,85463384.0
2006-09-26 10:32:00,104.37,104.37,104.31,104.35,83292624.0
2006-09-26 10:33:00,104.345,104.345,104.295,104.33,114996881.0
2006-09-26 10:34:00,104.335,104.35,104.305,104.35,52656399.0
2006-09-26 10:35:00,104.352,104.372,104.33,104.37,98003997.0
2006-09-26 10:36:00,104.37,104.393,104.347,104.393,51144851.0
2006-09-26 10:37:00,104.397,104.397,104.385,104.395,138282044.0
2006-09-26 10:38:00,104.392,104.4,104.375,104.39,232740151.0
2006-09-26 10:39:00,104.375,104.425,104.375,104.395,53605024.0
2006-09-26 10:40:00,104.4,104.425,104.39,104.42,64834887.0
2006-09-26 10:41:00,104.415,104.415,104.382,104.385,41748832.0
2006-09-26 10:42:00,104.377,104.41,104.377,104.385,69836957.0
2006-09-26 10:43:00,104.39,104.391,104.35,104.35,79891264.0
2006-09-26 10:44:00,104.36,104.39,104.325,104.325,48236113.0
2006-09-26 10:45:00,104.357,104.357,104.31,104.31,25281071.0
2006-09-26 10:46:00,104.32,104.367,104.32,104.367,131986778.0
2006-09-26 10:47:00,104.37,104.382,104.32,104.382,66967210.0
2006-09-26 10:48:00,104.39,104.39,104.34,104.36,66723065.0
2006-09-26 10:49:00,104.355,104.385,104.355,104.36,70604518.0
2006-09-26 10:50:00,104.365,104.395,104.338,104.355,51367475.0
2006-09-26 10:51:00,104.36,104.408,104.36,104.375,44782250.0
2006-09-26 10:52:00,104.37,104.43,104.37,104.43,57608759.0
2006-09-26 10:53:00,104.4,104.425,104.4,104.425,32178602.0
2006-09-26 10:54:00,104.445,104.445,104.358,104.402,60643604.0
2006-09-26 10:55:00,104.41,104.44,104.367,104.42,47545268.0
2006-09-26 10:56:00,104.418,104.45,104.385,104.45,56458862.0
2006-09-26 10:57:00,104.445,104.485,104.41,104.485,137925398.0
2006-09-26 10:58:00,104.477,104.515,104.425,104.475,141516807.0
2006-09-26 10:59:00,104.46,104.49,104.437,104.465,74835248.0
2006-09-26 11:00:00,104.43,104.465,104.398,104.44,140809503.0
2006-09-26 11:01:00,104.425,104.465,104.415,104.45,52877668.0
2006-09-26 11:02:00,104.445,104.453,104.39,104.435,34658019.0
2006-09-26 11:03:00,104.43,104.43,104.38,104.415,45061197.0
2006-09-26 11:04:00,104.415,104.445,104.38,104.445,99565628.0
2006-09-26 11:05:00,104.45,104.45,104.39,104.41,83993133.0
2006-09-26 11:06:00,104.413,104.423,104.365,104.415,25886440.0
2006-09-26 11:07:00,104.415,104.425,104.403,104.415,92335218.0
2006-09-26 11:08:00,104.405,104.426,104.402,104.425,74501996.0
2006-09-26 11:09:00,104.425,104.438,104.41,104.438,62023819.0
2006-09-26 11:10:00,104.435,104.435,104.41,104.41,70993810.0
2006-09-26 11:11:00,104.41,104.428,104.378,104.41,32457991.0
2006-09-26 11:12:00,104.415,104.415,104.36,104.36,34987880.0
2006-09-26 11:13:00,104.36,104.39,104.325,104.373,74403384.0
2006-09-26 11:14:00,104.365,104.4,104.34,104.4,43279911.0
2006-09-26 11:15:00,104.395,104.395,104.363,104.38,31014786.0
2006-09-26 11:16:00,104.377,104.4,104.35,104.37,184921376.0
2006-09-26 11:17:00,104.35,104.395,104.35,104.365,132802813.0
2006-09-26 11:18:00,104.365,104.382,104.362,104.362,102585301.0
2006-09-26 11:19:00,104.365,104.375,104.342,104.355,118431048.0
2006-09-26 11:20:00,104.353,104.37,104.353,104.37,33364341.0
2006-09-26 11:21:00,104.365,104.385,104.345,104.35,74086458.0
2006-09-26 11:22:00,104.353,104.375,104.345,104.375,61550780.0
2006-09-26 11:23:00,104.37,104.375,104.33,104.375,76750368.0
2006-09-26 11:24:00,104.355,104.37,104.31,104.31,73535874.0
2006-09-26 11:25:00,104.305,104.355,104.295,104.295,102125109.0
2006-09-26 11:26:00,104.325,104.35,104.305,104.35,126064292.0
2006-09-26 11:27:00,104.353,104.353,104.325,104.353,62227415.0
2006-09-26 11:28:00,104.36,104.36,104.3,104.32,81672039.0
2006-09-26 11:29:00,104.31,104.393,104.31,104.333,74816225.0
2006-09-26 11:30:00,104.33,104.366,104.33,104.355,100877836.0
2006-09-26 11:31:00,104.36,104.375,104.357,104.375,59742771.0
2006-09-26 11:32:00,104.36,104.36,104.31,104.332,110925730.0
2006-09-26 11:33:00,104.335,104.359,104.335,104.335,98952517.0
2006-09-26 11:34:00,104.335,104.355,104.335,104.355,48590497.0
2006-09-26 11:35:00,104.36,104.36,104.31,104.31,61648691.0
2006-09-26 11:36:00,104.31,104.33,104.285,104.285,118641400.0
2006-09-26 11:37:00,104.328,104.37,104.315,104.37,60574502.0
2006-09-26 11:38:00,104.36,104.37,104.355,104.365,67402629.0
2006-09-26 11:39:00,104.38,104.39,104.36,104.37,89867697.0
2006-09-26 11:40:00,104.377,104.377,104.345,104.373,73847251.0
2006-09-26 11:41:00,104.353,104.378,104.34,104.37,138408914.0
2006-09-26 11:42:00,104.35,104.38,104.318,104.38,135230090.0
2006-09-26 11:43:00,104.375,104.435,104.375,104.388,32632624.0
2006-09-26 11:44:00,104.36,104.375,104.34,104.375,52935429.0
2006-09-26 11:45:00,104.35,104.35,104.33,104.33,20423528.0
2006-09-26 11:46:00,104.33,104.38,104.315,104.365,78557373.0
2006-09-26 11:47:00,104.32,104.342,104.3,104.33,58856472.0
2006-09-26 11:48:00,104.34,104.35,104.31,104.32,68843007.0
2006-09-26 11:49:00,104.33,104.355,104.325,104.355,153977195.0
2006-09-26 11:50:00,104.35,104.38,104.32,104.365,133350244.0
2006-09-26 11:51:00,104.389,104.405,104.389,104.395,77495937.0
2006-09-26 11:52:00,104.39,104.39,104.35,104.35,81160955.0
2006-09-26 11:53:00,104.365,104.375,104.34,104.355,210319993.0
2006-09-26 11:54:00,104.37,104.39,104.335,104.39,131778253.0
2006-09-26 11:55:00,104.39,104.415,104.375,104.415,28871249.0
2006-09-26 11:56:00,104.4,104.4,104.35,104.375,117240589.0
2006-09-26 11:57:00,104.38,104.395,104.36,104.39,105220479.0
2006-09-26 11:58:00,104.39,104.395,104.38,104.382,48131081.0
2006-09-26 11:59:00,104.365,104.38,104.34,104.365,50672591.0
2006-09-26 12:00:00,104.365,104.395,104.36,104.395,170395602.0
2006-09-26 12:01:00,104.38,104.383,104.325,104.372,91955592.0
2006-09-26 12:02:00,104.335,104.377,104.335,104.36,124842127.0
2006-09-26 12:03:00,104.355,104.355,104.315,104.33,60824423.0
2006-09-26 12:04:00,104.335,104.335,104.31,104.315,63360915.0
2006-09-26 12:05:00,104.318,104.33,104.28,104.33,55022668.0
2006-09-26 12:06:00,104.32,104.35,104.275,104.32,53806248.0
2006-09-26 12:07:00,104.325,104.325,104.243,104.243,112783924.0
2006-09-26 12:08:00,104.265,104.295,104.241,104.27,51934972.0
2006-09-26 12:09:00,104.268,104.292,104.268,104.28,189678198.0
2006-09-26 12:10:00,104.305,104.32,104.224,104.305,47710671.0
2006-09-26 12:11:00,104.28,104.306,104.273,104.273,64424471.0
2006-09-26 12:12:00,104.283,104.3,104.255,104.278,86671815.0
2006-09-26 12:13:00,104.295,104.295,104.235,104.265,34912489.0
2006-09-26 12:14:00,104.27,104.28,104.245,104.265,57129856.0
2006-09-26 12:15:00,104.265,104.273,104.258,104.265,196174117.0
2006-09-26 12:16:00,104.26,104.26,104.24,104.245,15375307.0
2006-09-26 12:17:00,104.238,104.27,104.218,104.265,129735619.0
2006-09-26 12:18:00,104.245,104.28,104.235,104.28,169236959.0
2006-09-26 12:19:00,104.28,104.3,104.278,104.29,45046593.0
2006-09-26 12:20:00,104.29,104.306,104.28,104.28,46402073.0
2006-09-26 12:21:00,104.305,104.305,104.255,104.265,84435859.0
2006-09-26 12:22:00,104.26,104.275,104.255,104.275,51150755.0
2006-09-26 12:23:00,104.265,104.307,104.255,104.255,150329067.0
2006-09-26 12:24:00,104.295,104.295,104.28,104.28,31661453.0
2006-09-26 12:25:00,104.29,104.293,104.27,104.275,53264212.0
2006-09-26 12:26:00,104.275,104.285,104.244,104.252,48640337.0
2006-09-26 12:27:00,104.26,104.26,104.235,104.24,82838570.0
2006-09-26 12:28:00,104.255,104.265,104.237,104.25,64173319.0
2006-09-26 12:29:00,104.26,104.285,104.258,104.26,107340905.0
2006-09-26 12:30:00,104.255,104.31,104.255,104.285,155258264.0
2006-09-26 12:31:00,104.275,104.29,104.272,104.29,71719387.0
2006-09-26 12:32:00,104.283,104.31,104.275,104.28,15636759.0
2006-09-26 12:33:00,104.235,104.33,104.235,104.29,99761078.0
2006-09-26 12:34:00,104.313,104.33,104.29,104.29,132782726.0
2006-09-26 12:35:00,104.285,104.307,104.265,104.29,103515967.0
2006-09-26 12:36:00,104.285,104.3,104.268,104.285,92319973.0
2006-09-26 12:37:00,104.265,104.275,104.22,104.27,74297450.0
2006-09-26 12:38:00,104.26,104.27,104.26,104.27,60022089.0
2006-09-26 12:39:00,104.273,104.285,104.263,104.285,80504113.0
2006-09-26 12:40:00,104.253,104.265,104.24,104.26,58134310.0
2006-09-26 12:41:00,104.25,104.276,104.233,104.233,57013990.0
2006-09-26 12:42:00,104.27,104.28,104.27,104.28,57285654.0
2006-09-26 12:43:00,104.28,104.28,104.255,104.275,86005715.0
2006-09-26 12:44:00,104.275,104.286,104.24,104.247,79205264.0
2006-09-26 12:45:00,104.25,104.27,104.21,104.245,64900885.0
2006-09-26 12:46:00,104.24,104.24,104.215,104.215,34668634.0
2006-09-26 12:47:00,104.215,104.242,104.195,104.23,57774042.0
2006-09-26 12:48:00,104.23,104.251,104.23,104.238,16994519.0
2006-09-26 12:49:00,104.245,104.26,104.245,104.26,49969357.0
2006-09-26 12:50:00,104.257,104.257,104.208,104.215,113308817.0
2006-09-26 12:51:00,104.215,104.26,104.215,104.26,62293713.0
2006-09-26 12:52:00,104.27,104.27,104.245,104.257,117002893.0
2006-09-26 12:53:00,104.265,104.265,104.232,104.247,24022431.0
2006-09-26 12:54:00,104.26,104.28,104.23,104.28,146914710.0
2006-09-26 12:55:00,104.275,104.275,104.253,104.272,324452900.0
2006-09-26 12:56:00,104.28,104.28,104.233,104.233,139584931.0
2006-09-26 12:57:00,104.24,104.24,104.21,104.23,40200278.0
2006-09-26 12:58:00,104.21,104.285,104.21,104.285,89841421.0
2006-09-26 12:59:00,104.28,104.284,104.265,104.283,55009768.0
2006-09-26 13:00:00,104.28,104.28,104.265,104.275,74746820.0
2006-09-26 13:01:00,104.28,104.335,104.28,104.3,66405975.0
2006-09-26 13:02:00,104.297,104.332,104.25,104.305,214459894.0
2006-09-26 13:03:00,104.31,104.335,104.275,104.335,15999267.0
2006-09-26 13:04:00,104.327,104.405,104.327,104.4,101089120.0
2006-09-26 13:05:00,104.39,104.435,104.38,104.38,54119409.0
2006-09-26 13:06:00,104.375,104.39,104.315,104.325,40561791.0
2006-09-26 13:07:00,104.325,104.395,104.325,104.395,50443361.0
2006-09-26 13:08:00,104.383,104.415,104.345,104.375,131221308.0
2006-09-26 13:09:00,104.373,104.39,104.345,104.345,35522374.0
2006-09-26 13:10:00,104.325,104.355,104.325,104.34,96731771.0
2006-09-26 13:11:00,104.34,104.345,104.305,104.345,36582001.0
2006-09-26 13:12:00,104.335,104.335,104.31,104.325,47293950.0
2006-09-26 13:13:00,104.33,104.338,104.305,104.33,77295908.0
2006-09-26 13:14:00,104.33,104.335,104.3,104.335,24769939.0
2006-09-26 13:15:00,104.345,104.36,104.345,104.35,102973424.0
2006-09-26 13:16:00,104.35,104.352,104.323,104.335,41674789.0
2006-09-26 13:17:00,104.335,104.415,104.335,104.415,33382277.0
2006-09-26 13:18:00,104.398,104.398,104.35,104.375,51738306.0
2006-09-26 13:19:00,104.39,104.39,104.358,104.39,47683874.0
2006-09-26 13:20:00,104.39,104.4,104.34,104.4,31146655.0
2006-09-26 13:21:00,104.39,104.43,104.39,104.42,36105523.0
2006-09-26 13:22:00,104.41,104.43,104.396,104.415,103996748.0
2006-09-26 13:23:00,104.41,104.44,104.373,104.373,64809552.0
2006-09-26 13:24:00,104.373,104.43,104.365,104.365,24909028.0
2006-09-26 13:25:00,104.365,104.393,104.365,104.375,121744057.0
2006-09-26 13:26:00,104.38,104.423,104.38,104.423,60588102.0
2006-09-26 13:27:00,104.43,104.43,104.367,104.415,44233440.0
2006-09-26 13:28:00,104.395,104.42,104.34,104.42,134085741.0
2006-09-26 13:29:00,104.415,104.415,104.375,104.395,46991608.0
2006-09-26 13:30:00,104.39,104.41,104.37,104.37,82752095.0
2006-09-26 13:31:00,104.375,104.395,104.326,104.345,164689216.0
2006-09-26 13:32:00,104.345,104.395,104.345,104.35,53951321.0
2006-09-26 13:33:00,104.358,104.39,104.335,104.355,105162711.0
2006-09-26 13:34:00,104.363,104.381,104.363,104.365,47634707.0
2006-09-26 13:35:00,104.365,104.377,104.32,104.35,133349773.0
2006-09-26 13:36:00,104.355,104.355,104.33,104.355,11532200.0
2006-09-26 13:37:00,104.353,104.404,104.353,104.4,72074699.0
2006-09-26 13:38:00,104.39,104.397,104.36,104.39,93187507.0
2006-09-26 13:39:00,104.405,104.475,104.405,104.47,56988059.0
2006-09-26 13:40:00,104.465,104.473,104.415,104.45,222318728.0
2006-09-26 13:41:00,104.445,104.452,104.41,104.44,108913051.0
2006-09-26 13:42:00,104.447,104.447,104.405,104.445,36654602.0
2006-09-26 13:43:00,104.435,104.435,104.38,104.38,20690795.0
2006-09-26 13:44:00,104.37,104.4,104.37,104.395,103872210.0
2006-09-26 13:45:00,104.39,104.393,104.357,104.393,203007648.0
2006-09-26 13:46:00,104.4,104.401,104.38,104.38,28585175.0
2006-09-26 13:47:00,104.38,104.39,104.368,104.38,39731715.0
2006-09-26 13:48:00,104.355,104.398,104.355,104.398,36507898.0
2006-09-26 13:49:00,104.405,104.41,104.385,104.403,59567443.0
2006-09-26 13:50:00,104.41,104.41,104.365,104.385,68084534.0
2006-09-26 13:51:00,104.385,104.405,104.345,104.365,41442571.0
2006-09-26 13:52:00,104.36,104.365,104.33,104.365,123321907.0
2006-09-26 13:53:00,104.36,104.402,104.36,104.375,36962219.0
2006-09-26 13:54:00,104.375,104.41,104.355,104.41,212779091.0
2006-09-26 13:55:00,104.41,104.417,104.407,104.415,51212451.0
2006-09-26 13:56:00,104.42,104.42,104.405,104.42,70531498.0
2006-09-26 13:57:00,104.415,104.45,104.415,104.43,55060891.0
2006-09-26 13:58:00,104.43,104.443,104.402,104.44,78033718.0
2006-09-26 13:59:00,104.442,104.458,104.4,104.455,66681008.0
2006-09-26 14:00:00,104.46,104.46,104.414,104.45,22431274.0
2006-09-26 14:01:00,104.45,104.455,104.425,104.455,21024145.0
2006-09-26 14:02:00,104.465,104.475,104.447,104.46,108367828.0
2006-09-26 14:03:00,104.467,104.488,104.455,104.468,62218132.0
2006-09-26 14:04:00,104.47,104.51,104.47,104.5,42068089.0
2006-09-26 14:05:00,104.448,104.512,104.448,104.51,49573895.0
2006-09-26 14:06:00,104.51,104.51,104.493,104.495,29367191.0
2006-09-26 14:07:00,104.505,104.512,104.495,104.512,10652218.0
2006-09-26 14:08:00,104.51,104.548,104.51,104.515,136405448.0
2006-09-26 14:09:00,104.515,104.535,104.515,104.535,23267652.0
2006-09-26 14:10:00,104.535,104.535,104.487,104.5,34797283.0
2006-09-26 14:11:00,104.49,104.51,104.465,104.465,69770165.0
2006-09-26 14:12:00,104.47,104.483,104.455,104.48,101632038.0
2006-09-26 14:13:00,104.48,104.48,104.415,104.415,125811849.0
2006-09-26 14:14:00,104.445,104.455,104.412,104.455,47614479.0
2006-09-26 14:15:00,104.425,104.46,104.425,104.46,31756761.0
2006-09-26 14:16:00,104.455,104.463,104.433,104.45,55883868.0
2006-09-26 14:17:00,104.45,104.48,104.43,104.48,48013572.0
2006-09-26 14:18:00,104.48,104.487,104.44,104.47,45068288.0
2006-09-26 14:19:00,104.47,104.508,104.455,104.455,33786820.0
2006-09-26 14:20:00,104.45,104.463,104.385,104.45,333781198.0
2006-09-26 14:21:00,104.465,104.48,104.409,104.48,76380717.0
2006-09-26 14:22:00,104.45,104.45,104.37,104.37,75287476.0
2006-09-26 14:23:00,104.405,104.45,104.4,104.423,83808430.0
2006-09-26 14:24:00,104.43,104.465,104.41,104.465,121257308.0
2006-09-26 14:25:00,104.47,104.47,104.4,104.443,38014645.0
2006-09-26 14:26:00,104.445,104.453,104.4,104.44,91199583.0
2006-09-26 14:27:00,104.437,104.465,104.425,104.45,11332642.0
2006-09-26 14:28:00,104.44,104.47,104.433,104.47,93422268.0
2006-09-26 14:29:00,104.465,104.466,104.45,104.462,67010831.0
2006-09-26 14:30:00,104.45,104.493,104.45,104.49,20865523.0
2006-09-26 14:31:00,104.485,104.53,104.485,104.512,48036544.0
2006-09-26 14:32:00,104.52,104.555,104.495,104.53,110718441.0
2006-09-26 14:33:00,104.54,104.54,104.495,104.5,36612682.0
2006-09-26 14:34:00,104.53,104.53,104.468,104.47,41253127.0
2006-09-26 14:35:00,104.46,104.5,104.46,104.495,109049663.0
2006-09-26 14:36:00,104.495,104.495,104.44,104.467,84250024.0
2006-09-26 14:37:00,104.5,104.517,104.44,104.44,20847184.0
2006-09-26 14:38:00,104.445,104.47,104.438,104.46,50874578.0
2006-09-26 14:40:00,104.5,104.505,104.495,104.5,21956434.0
2006-09-26 14:41:00,104.5,104.514,104.5,104.51,11616927.0
2006-09-26 14:42:00,104.51,104.535,104.48,104.515,26538156.0
2006-09-26 14:43:00,104.51,104.56,104.49,104.56,49437748.0
2006-09-26 14:44:00,104.555,104.6,104.555,104.59,105346066.0
2006-09-26 14:45:00,104.595,104.605,104.57,104.595,123801646.0
2006-09-26 14:46:00,104.585,104.585,104.535,104.572,40102865.0
2006-09-26 14:47:00,104.55,104.59,104.53,104.59,26720765.0
2006-09-26 14:48:00,104.59,104.59,104.54,104.59,46565664.0
2006-09-26 14:49:00,104.562,104.605,104.515,104.535,76123865.0
2006-09-26 14:50:00,104.545,104.57,104.512,104.56,67097955.0
2006-09-26 14:51:00,104.565,104.58,104.553,104.553,123620855.0
2006-09-26 14:52:00,104.545,104.593,104.54,104.565,97388588.0
2006-09-26 14:53:00,104.59,104.59,104.525,104.56,92838120.0
2006-09-26 14:54:00,104.552,104.576,104.535,104.565,40525827.0
2006-09-26 14:55:00,104.565,104.575,104.555,104.575,53364119.0
2006-09-26 14:56:00,104.575,104.592,104.552,104.59,110412425.0
2006-09-26 14:57:00,104.59,104.6,104.565,104.6,89367804.0
2006-09-26 14:58:00,104.58,104.61,104.565,104.585,34316921.0
2006-09-26 14:59:00,104.6,104.6,104.54,104.57,59837682.0
2006-09-26 15:00:00,104.565,104.593,104.535,104.563,46924430.0
2006-09-26 15:01:00,104.595,104.595,104.505,104.532,41475996.0
2006-09-26 15:02:00,104.53,104.547,104.505,104.505,198215150.0
2006-09-26 15:03:00,104.532,104.532,104.46,104.46,109964665.0
2006-09-26 15:04:00,104.455,104.545,104.455,104.538,60201403.0
2006-09-26 15:05:00,104.54,104.54,104.497,104.52,92258429.0
2006-09-26 15:06:00,104.51,104.51,104.48,104.51,94364198.0
2006-09-26 15:07:00,104.51,104.51,104.48,104.48,125642824.0
2006-09-26 15:08:00,104.462,104.5,104.45,104.45,60544908.0
2006-09-26 15:09:00,104.465,104.49,104.455,104.47,36722461.0
2006-09-26 15:10:00,104.465,104.5,104.46,104.485,25918737.0
2006-09-26 15:11:00,104.49,104.5,104.47,104.487,172178474.0
2006-09-26 15:12:00,104.5,104.5,104.455,104.455,89820729.0
2006-09-26 15:13:00,104.46,104.485,104.45,104.45,89072275.0
2006-09-26 15:14:00,104.455,104.505,104.455,104.497,131123909.0
2006-09-26 15:15:00,104.498,104.498,104.43,104.445,53971447.0
2006-09-26 15:16:00,104.437,104.504,104.43,104.43,48022048.0
2006-09-26 15:17:00,104.445,104.503,104.445,104.48,70121630.0
2006-09-26 15:18:00,104.475,104.475,104.428,104.445,83649788.0
2006-09-26 15:19:00,104.438,104.485,104.428,104.475,103723495.0
2006-09-26 15:20:00,104.48,104.49,104.462,104.49,27388420.0
2006-09-26 15:21:00,104.5,104.53,104.49,104.51,23825532.0
2006-09-26 15:22:00,104.515,104.54,104.48,104.54,5791028.0
2006-09-26 15:23:00,104.54,104.555,104.494,104.555,56346686.0
2006-09-26 15:24:00,104.545,104.55,104.52,104.547,77397557.0
2006-09-26 15:25:00,104.51,104.545,104.508,104.508,51428265.0
2006-09-26 15:26:00,104.5,104.545,104.5,104.545,58842235.0
2006-09-26 15:27:00,104.55,104.553,104.5,104.543,110877404.0
2006-09-26 15:28:00,104.55,104.55,104.512,104.515,27610445.0
2006-09-26 15:29:00,104.51,104.54,104.475,104.513,87177117.0
2006-09-26 15:30:00,104.513,104.53,104.49,104.51,56061780.0
2006-09-26 15:31:00,104.523,104.523,104.495,104.52,78794886.0
2006-09-26 15:32:00,104.525,104.56,104.525,104.535,41798535.0
2006-09-26 15:33:00,104.545,104.56,104.485,104.525,55146179.0
2006-09-26 15:34:00,104.54,104.548,104.51,104.545,93739859.0
2006-09-26 15:35:00,104.525,104.555,104.518,104.543,60511069.0
2006-09-26 15:36:00,104.54,104.54,104.485,104.51,107955596.0
2006-09-26 15:37:00,104.515,104.55,104.49,104.55,59294013.0
2006-09-26 15:38:00,104.558,104.57,104.52,104.54,33976261.0
2006-09-26 15:39:00,104.53,104.53,104.485,104.485,86806941.0
2006-09-26 15:40:00,104.505,104.505,104.462,104.488,160290774.0
2006-09-26 15:41:00,104.495,104.515,104.467,104.515,83485503.0
2006-09-26 15:42:00,104.515,104.515,104.462,104.495,66426917.0
2006-09-26 15:43:00,104.5,104.504,104.45,104.475,44434076.0
2006-09-26 15:44:00,104.475,104.48,104.462,104.48,64327009.0
2006-09-26 15:45:00,104.44,104.47,104.44,104.445,63232958.0
2006-09-26 15:46:00,104.445,104.465,104.44,104.45,52682618.0
2006-09-26 15:47:00,104.46,104.471,104.457,104.465,62995359.0
2006-09-26 15:48:00,104.457,104.466,104.444,104.455,47043545.0
2006-09-26 15:49:00,104.455,104.465,104.375,104.375,59133527.0
2006-09-26 15:50:00,104.37,104.4,104.37,104.4,53518444.0
2006-09-26 15:51:00,104.4,104.425,104.355,104.375,52500349.0
2006-09-26 15:52:00,104.405,104.43,104.393,104.42,167135460.0
2006-09-26 15:53:00,104.425,104.435,104.37,104.37,80048906.0
2006-09-26 15:54:00,104.38,104.435,104.38,104.415,55800799.0
2006-09-26 15:55:00,104.44,104.46,104.415,104.43,46370184.0
2006-09-26 15:56:00,104.445,104.449,104.415,104.415,49904880.0
2006-09-26 15:57:00,104.423,104.423,104.375,104.393,92446618.0
2006-09-26 15:58:00,104.407,104.435,104.395,104.407,50058488.0
2006-09-26 15:59:00,104.415,104.43,104.385,104.41,17202246.0
2006-09-26 16:00:00,104.4,104.47,104.385,104.445,57204680.0
2006-09-26 16:01:00,104.425,104.475,104.38,104.475,114208308.0
2006-09-26 16:02:00,104.47,104.47,104.38,104.38,69316873.0
2006-09-26 16:03:00,104.37,104.458,104.352,104.422,49000996.0
2006-09-26 16:04:00,104.425,104.475,104.4,104.42,39309446.0
2006-09-26 16:05:00,104.415,104.475,104.385,104.44,52838307.0
2006-09-26 16:06:00,104.46,104.476,104.39,104.42,11904463.0
2006-09-26 16:07:00,104.393,104.44,104.393,104.4,63684776.0
2006-09-26 16:08:00,104.4,104.415,104.355,104.415,82358832.0
2006-09-26 16:09:00,104.415,104.445,104.395,104.415,60838459.0
2006-09-26 16:10:00,104.41,104.435,104.387,104.415,54824589.0
2006-09-26 16:11:00,104.438,104.525,104.42,104.5,34211260.0
2006-09-26 16:12:00,104.5,104.6,104.5,104.6,52778004.0
2006-09-26 16:13:00,104.6,104.61,104.533,104.573,138008936.0
2006-09-26 16:14:00,104.567,104.62,104.525,104.62,37464001.0
2006-09-26 16:15:00,104.61,104.635,104.607,104.607,50438253.0
2006-09-26 16:16:00,104.602,104.612,104.587,104.59,87793768.0
2006-09-26 16:17:00,104.59,104.6,104.545,104.595,40561165.0
2006-09-26 16:18:00,104.575,104.59,104.55,104.555,58824399.0
2006-09-26 16:19:00,104.545,104.585,104.545,104.575,50775780.0
2006-09-26 16:20:00,104.572,104.61,104.545,104.545,47608784.0
2006-09-26 16:21:00,104.595,104.635,104.565,104.59,34251403.0
2006-09-26 16:22:00,104.59,104.615,104.585,104.615,25152870.0
2006-09-26 16:23:00,104.625,104.625,104.54,104.54,35004194.0
2006-09-26 16:24:00,104.555,104.585,104.508,104.585,82330245.0
2006-09-26 16:25:00,104.567,104.595,104.513,104.55,21986108.0
2006-09-26 16:26:00,104.56,104.566,104.545,104.56,81324428.0
2006-09-26 16:27:00,104.565,104.565,104.515,104.535,27727718.0
2006-09-26 16:28:00,104.51,104.59,104.51,104.58,35784294.0
2006-09-26 16:29:00,104.55,104.63,104.55,104.615,90982725.0
2006-09-26 16:30:00,104.61,104.625,104.6,104.61,55798654.0
2006-09-26 16:31:00,104.62,104.623,104.57,104.62,55431445.0
2006-09-26 16:32:00,104.585,104.63,104.567,104.615,128201568.0
2006-09-26 16:33:00,104.61,104.635,104.575,104.62,69318024.0
2006-09-26 16:34:00,104.62,104.64,104.575,104.575,105383404.0
2006-09-26 16:35:00,104.605,104.69,104.605,104.69,43189090.0
2006-09-26 16:36:00,104.645,104.72,104.645,104.7,84826235.0
2006-09-26 16:37:00,104.682,104.71,104.655,104.695,109440506.0
2006-09-26 16:38:00,104.692,104.73,104.643,104.69,47481820.0
2006-09-26 16:39:00,104.682,104.7,104.635,104.65,149867374.0
2006-09-26 16:40:00,104.68,104.705,104.655,104.705,80503530.0
2006-09-26 16:41:00,104.703,104.703,104.65,104.69,31727718.0
2006-09-26 16:42:00,104.69,104.705,104.65,104.68,77630656.0
2006-09-26 16:43:00,104.673,104.71,104.66,104.695,11740193.0
2006-09-26 16:44:00,104.692,104.715,104.665,104.68,51875346.0
2006-09-26 16:45:00,104.687,104.785,104.687,104.785,107940645.0
2006-09-26 16:46:00,104.79,104.802,104.733,104.787,155888782.0
2006-09-26 16:47:00,104.8,104.8,104.74,104.74,134586794.0
2006-09-26 16:48:00,104.752,104.785,104.71,104.785,177764654.0
2006-09-26 16:49:00,104.79,104.82,104.733,104.785,107309925.0
2006-09-26 16:50:00,104.785,104.84,104.785,104.82,105724437.0
2006-09-26 16:51:00,104.81,104.81,104.765,104.79,135356908.0
2006-09-26 16:52:00,104.77,104.815,104.755,104.8,134580448.0
2006-09-26 16:53:00,104.81,104.825,104.755,104.8,18682831.0
2006-09-26 16:54:00,104.8,104.83,104.78,104.83,107082820.0
2006-09-26 16:55:00,104.84,104.84,104.79,104.81,48895829.0
2006-09-26 16:56:00,104.805,104.81,104.76,104.81,45720020.0
2006-09-26 16:57:00,104.805,104.81,104.762,104.762,40955760.0
2006-09-26 16:58:00,104.768,104.812,104.768,104.78,74610243.0
2006-09-26 16:59:00,104.775,104.803,104.733,104.76,71087058.0
2006-09-26 17:00:00,104.752,104.773,104.715,104.765,35106799.0
2006-09-26 17:01:00,104.765,104.803,104.737,104.795,60994625.0
2006-09-26 17:02:00,104.797,104.8,104.78,104.8,47548244.0
2006-09-26 17:03:00,104.8,104.848,104.775,104.83,21836164.0
2006-09-26 17:04:00,104.84,104.84,104.755,104.793,181081175.0
2006-09-26 17:05:00,104.755,104.8,104.751,104.8,96935392.0
2006-09-26 17:06:00,104.79,104.798,104.77,104.772,84345142.0
2006-09-26 17:07:00,104.775,104.82,104.732,104.8,70553439.0
2006-09-26 17:08:00,104.82,104.82,104.77,104.81,33469792.0
2006-09-26 17:09:00,104.82,104.821,104.78,104.805,166921461.0
2006-09-26 17:10:00,104.78,104.86,104.77,104.845,66171492.0
2006-09-26 17:11:00,104.843,104.843,104.77,104.78,123068351.0
2006-09-26 17:12:00,104.795,104.805,104.77,104.805,178409313.0
2006-09-26 17:13:00,104.8,104.828,104.783,104.803,77763367.0
2006-09-26 17:14:00,104.805,104.86,104.76,104.85,64766986.0
2006-09-26 17:15:00,104.855,104.855,104.805,104.83,139770642.0
2006-09-26 17:16:00,104.82,104.875,104.795,104.875,82333807.0
2006-09-26 17:17:00,104.887,104.893,104.84,104.873,36730642.0
2006-09-26 17:18:00,104.87,104.87,104.83,104.855,39319295.0
2006-09-26 17:19:00,104.855,104.87,104.815,104.86,31177208.0
2006-09-26 17:20:00,104.875,104.875,104.815,104.86,64695621.0
2006-09-26 17:21:00,104.85,104.89,104.85,104.855,89454734.0
2006-09-26 17:22:00,104.87,104.87,104.825,104.845,119338997.0
2006-09-26 17:23:00,104.845,104.863,104.844,104.853,63086334.0
2006-09-26 17:24:00,104.848,104.87,104.815,104.825,110953538.0
2006-09-26 17:25:00,104.825,104.875,104.825,104.865,13776891.0
2006-09-26 17:26:00,104.875,104.875,104.83,104.86,25669357.0
2006-09-26 17:27:00,104.85,104.865,104.805,104.86,111309687.0
2006-09-26 17:28:00,104.86,104.86,104.8,104.82,86715727.0
2006-09-26 17:29:00,104.825,104.863,104.825,104.837,56611949.0
2006-09-26 17:30:00,104.855,104.855,104.83,104.83,103691144.0
2006-09-26 17:31:00,104.835,104.86,104.83,104.83,28754204.0
2006-09-26 17:32:00,104.835,104.852,104.805,104.852,113187633.0
2006-09-26 17:33:00,104.85,104.86,104.82,104.842,100100361.0
2006-09-26 17:34:00,104.825,104.855,104.825,104.845,26131770.0
2006-09-26 17:35:00,104.85,104.865,104.822,104.845,108620071.0
2006-09-26 17:36:00,104.85,104.86,104.825,104.86,31744271.0
2006-09-26 17:37:00,104.86,104.86,104.81,104.835,28182546.0
2006-09-26 17:38:00,104.845,104.845,104.81,104.825,23312348.0
2006-09-26 17:39:00,104.845,104.848,104.82,104.842,22168834.0
2006-09-26 17:40:00,104.85,104.866,104.82,104.852,44341984.0
2006-09-26 17:41:00,104.855,104.877,104.84,104.855,40259032.0
2006-09-26 17:42:00,104.865,104.882,104.855,104.875,105680433.0
2006-09-26 17:43:00,104.875,104.875,104.83,104.84,171774818.0
2006-09-26 17:44:00,104.843,104.849,104.825,104.825,27683137.0
2006-09-26 17:45:00,104.822,104.865,104.822,104.86,30987228.0
2006-09-26 17:46:00,104.865,104.865,104.823,104.85,129980826.0
2006-09-26 17:47:00,104.86,104.865,104.853,104.865,18824199.0
2006-09-26 17:48:00,104.855,104.855,104.83,104.83,111722114.0
2006-09-26 17:49:00,104.82,104.85,104.78,104.825,54938581.0
2006-09-26 17:50:00,104.81,104.855,104.81,104.855,147626427.0
2006-09-26 17:51:00,104.86,104.86,104.79,104.843,35521238.0
2006-09-26 17:52:00,104.845,104.861,104.845,104.847,232187324.0
2006-09-26 17:53:00,104.855,104.872,104.83,104.87,127223230.0
2006-09-26 17:54:00,104.885,104.91,104.82,104.82,136186272.0
2006-09-26 17:55:00,104.825,104.882,104.825,104.88,40811449.0
2006-09-26 17:56:00,104.87,104.9,104.85,104.9,97847002.0
2006-09-26 17:57:00,104.895,104.895,104.88,104.88,96414852.0
2006-09-26 17:58:00,104.88,104.89,104.865,104.88,64695690.0
2006-09-26 17:59:00,104.885,104.925,104.845,104.925,54373996.0
2006-09-26 18:00:00,104.942,104.955,104.91,104.913,77026258.0
2006-09-26 18:01:00,104.935,104.955,104.895,104.9,53566442.0
2006-09-26 18:02:00,104.915,104.94,104.89,104.905,60355124.0
2006-09-26 18:03:00,104.895,104.915,104.872,104.895,109954725.0
2006-09-26 18:04:00,104.9,104.94,104.9,104.93,156521229.0
2006-09-26 18:05:00,104.915,104.931,104.91,104.91,56330743.0
2006-09-26 18:06:00,104.895,104.923,104.885,104.923,61861766.0
2006-09-26 18:07:00,104.92,104.943,104.91,104.943,127481192.0
2006-09-26 18:08:00,104.943,104.943,104.832,104.87,73995053.0
2006-09-26 18:09:00,104.9,104.913,104.9,104.905,180830206.0
2006-09-26 18:10:00,104.91,104.985,104.91,104.925,13193716.0
2006-09-26 18:11:00,104.927,104.96,104.845,104.915,124053248.0
2006-09-26 18:12:00,104.923,104.94,104.9,104.93,87120361.0
2006-09-26 18:13:00,104.925,104.94,104.895,104.94,48424644.0
2006-09-26 18:14:00,104.913,104.955,104.905,104.955,231252858.0
2006-09-26 18:15:00,104.955,104.955,104.917,104.94,75928472.0
2006-09-26 18:16:00,104.94,104.94,104.915,104.94,14919220.0
2006-09-26 18:17:00,104.935,104.935,104.84,104.9,36547789.0
2006-09-26 18:18:00,104.893,104.93,104.878,104.93,39864247.0
2006-09-26 18:19:00,104.925,104.925,104.895,104.895,35593701.0
2006-09-26 18:20:00,104.895,104.913,104.816,104.895,175376872.0
2006-09-26 18:21:00,104.903,104.903,104.863,104.895,77548258.0
2006-09-26 18:22:00,104.895,104.905,104.855,104.905,21637277.0
2006-09-26 18:23:00,104.895,104.925,104.895,104.925,77212554.0
2006-09-26 18:24:00,104.93,104.93,104.89,104.913,163872789.0
2006-09-26 18:25:00,104.92,104.932,104.92,104.927,71043607.0
2006-09-26 18:26:00,104.935,104.94,104.93,104.933,81437361.0
2006-09-26 18:27:00,104.93,104.94,104.905,104.94,70720916.0
2006-09-26 18:28:00,104.927,104.976,104.927,104.96,104005314.0
2006-09-26 18:29:00,104.965,104.977,104.92,104.977,118855567.0
2006-09-26 18:30:00,104.983,105.005,104.965,104.965,111388001.0
2006-09-26 18:31:00,104.965,104.99,104.935,104.975,44033858.0
2006-09-26 18:32:00,104.98,104.98,104.843,104.923,103542587.0
2006-09-26 18:33:00,104.92,104.94,104.885,104.91,74513186.0
2006-09-26 18:34:00,104.9,104.922,104.875,104.91,222138486.0
2006-09-26 18:35:00,104.9,104.928,104.9,104.92,220233502.0
2006-09-26 18:36:00,104.93,104.94,104.915,104.94,63659959.0
2006-09-26 18:37:00,104.945,104.945,104.93,104.937,55176785.0
2006-09-26 18:38:00,104.935,104.96,104.843,104.92,28056677.0
2006-09-26 18:39:00,104.94,104.95,104.92,104.922,44044684.0
2006-09-26 18:40:00,104.917,104.948,104.914,104.94,85716387.0
2006-09-26 18:41:00,104.94,104.995,104.869,104.975,143034570.0
2006-09-26 18:42:00,104.975,104.99,104.848,104.99,68706607.0
2006-09-26 18:43:00,104.988,104.992,104.976,104.98,40451763.0
2006-09-26 18:44:00,104.975,104.985,104.97,104.985,67519945.0
2006-09-26 18:45:00,104.98,104.995,104.97,104.983,21776447.0
2006-09-26 18:46:00,104.985,104.995,104.98,104.985,357391188.0
2006-09-26 18:47:00,104.985,104.99,104.825,104.98,131668852.0
2006-09-26 18:48:00,105.0,105.02,104.998,105.02,72329264.0
2006-09-26 18:49:00,105.012,105.025,104.998,104.998,8213973.0
2006-09-26 18:50:00,104.995,105.01,104.96,104.983,54303765.0
2006-09-26 18:51:00,104.985,105.035,104.969,104.975,99518366.0
2006-09-26 18:52:00,104.983,105.01,104.983,104.983,62248990.0
2006-09-26 18:53:00,104.985,105.035,104.98,105.012,38608003.0
2006-09-26 18:54:00,105.022,105.06,105.01,105.06,52152691.0
2006-09-26 18:55:00,105.052,105.07,105.052,105.07,121841162.0
2006-09-26 18:56:00,105.075,105.075,105.04,105.04,43826841.0
2006-09-26 18:57:00,105.04,105.06,105.028,105.028,132158441.0
2006-09-26 18:58:00,105.045,105.075,105.045,105.055,79564900.0
2006-09-26 18:59:00,105.053,105.065,105.015,105.045,48459440.0
2006-09-26 19:00:00,105.045,105.055,105.017,105.055,123129585.0
2006-09-26 19:01:00,105.06,105.068,105.043,105.05,29854282.0
2006-09-26 19:02:00,105.06,105.065,105.05,105.05,38475574.0
2006-09-26 19:03:00,105.055,105.075,105.055,105.075,33008953.0
2006-09-26 19:04:00,105.08,105.08,105.053,105.055,69650279.0
2006-09-26 19:05:00,105.055,105.078,105.055,105.073,28981191.0
2006-09-26 19:06:00,105.07,105.08,105.065,105.065,70426294.0
2006-09-26 19:07:00,105.09,105.09,105.07,105.082,65755837.0
2006-09-26 19:08:00,105.09,105.09,105.045,105.045,33382941.0
2006-09-26 19:09:00,105.045,105.072,105.045,105.045,57031770.0
2006-09-26 19:10:00,105.052,105.052,105.025,105.033,167667197.0
2006-09-26 19:11:00,105.04,105.085,105.04,105.065,27913917.0
2006-09-26 19:12:00,105.06,105.062,105.043,105.055,108193959.0
2006-09-26 19:13:00,105.055,105.06,105.02,105.06,101698369.0
2006-09-26 19:14:00,105.053,105.085,105.028,105.085,105179597.0
2006-09-26 19:15:00,105.085,105.085,105.063,105.065,41646547.0
2006-09-26 19:16:00,105.07,105.076,105.06,105.065,71400480.0
2006-09-26 19:17:00,105.075,105.076,105.043,105.07,83109012.0
2006-09-26 19:18:00,105.075,105.078,105.065,105.075,29435292.0
2006-09-26 19:19:00,105.08,105.08,105.055,105.075,86861450.0
2006-09-26 19:20:00,105.07,105.086,105.07,105.075,28484974.0
2006-09-26 19:21:00,105.068,105.074,104.986,105.045,87101524.0
2006-09-26 19:22:00,105.04,105.05,105.015,105.022,164245962.0
2006-09-26 19:23:00,105.022,105.06,105.015,105.06,74678148.0
2006-09-26 19:24:00,105.055,105.08,105.033,105.045,55172343.0
2006-09-26 19:25:00,105.042,105.042,105.03,105.035,92215851.0
2006-09-26 19:26:00,105.03,105.042,105.025,105.04,86412635.0
2006-09-26 19:27:00,105.027,105.043,105.026,105.03,37137354.0
2006-09-26 19:28:00,105.035,105.045,105.02,105.045,169122688.0
2006-09-26 19:29:00,105.045,105.075,105.035,105.065,37667140.0
2006-09-26 19:30:00,105.057,105.057,105.023,105.023,18713268.0
2006-09-26 19:31:00,105.027,105.043,105.005,105.022,74438117.0
2006-09-26 19:32:00,105.035,105.072,105.03,105.072,83150551.0
2006-09-26 19:33:00,105.075,105.075,105.055,105.06,73097679.0
2006-09-26 19:34:00,105.065,105.09,105.065,105.065,119368608.0
2006-09-26 19:35:00,105.062,105.078,105.05,105.077,131361682.0
2006-09-26 19:36:00,105.08,105.088,105.07,105.07,83502674.0
2006-09-26 19:37:00,105.08,105.08,105.055,105.07,65063669.0
2006-09-26 19:38:00,105.073,105.08,105.065,105.08,107529508.0
2006-09-26 19:39:00,105.065,105.075,105.055,105.067,44713271.0
2006-09-26 19:40:00,105.052,105.08,105.052,105.08,104814013.0
2006-09-26 19:41:00,105.075,105.075,105.04,105.04,101345790.0
2006-09-26 19:42:00,105.05,105.068,105.045,105.045,69391518.0
2006-09-26 19:43:00,105.005,105.075,105.005,105.06,93350437.0
2006-09-26 19:44:00,105.06,105.061,105.02,105.053,107181020.0
2006-09-26 19:45:00,105.055,105.08,105.055,105.058,49791226.0
2006-09-26 19:46:00,105.065,105.097,105.065,105.097,119236078.0
2006-09-26 19:47:00,105.098,105.12,105.09,105.098,123138264.0
2006-09-26 19:48:00,105.11,105.11,105.033,105.1,98142277.0
2006-09-26 19:49:00,105.093,105.093,105.072,105.072,40229580.0
2006-09-26 19:50:00,105.067,105.094,105.067,105.092,121912628.0
2006-09-26 19:51:00,105.1,105.1,105.082,105.085,90733611.0
2006-09-26 19:52:00,105.085,105.1,105.042,105.1,51855490.0
2006-09-26 19:53:00,105.1,105.1,105.044,105.077,136740885.0
2006-09-26 19:54:00,105.075,105.082,105.04,105.06,59681981.0
2006-09-26 19:55:00,105.075,105.095,105.053,105.088,212220276.0
2006-09-26 19:56:00,105.085,105.105,105.085,105.095,147669919.0
2006-09-26 19:57:00,105.1,105.115,105.067,105.115,45061917.0
2006-09-26 19:58:00,105.11,105.122,105.11,105.112,82073670.0
2006-09-26 19:59:00,105.11,105.11,105.095,105.11,25488581.0
2006-09-26 20:00:00,105.12,105.126,105.118,105.118,107464655.0
2006-09-26 20:01:00,105.11,105.125,105.11,105.118,10523663.0
2006-09-26 20:03:00,105.11,105.11,105.085,105.105,146447418.0
2006-09-26 20:04:00,105.109,105.109,105.038,105.06,128717441.0
2006-09-26 20:05:00,105.08,105.105,105.08,105.105,132821201.0
2006-09-26 20:06:00,105.09,105.095,105.08,105.08,21018115.0
2006-09-26 20:07:00,105.088,105.09,105.075,105.09,73624449.0
2006-09-26 20:08:00,105.1,105.1,105.085,105.085,57066523.0
2006-09-26 20:09:00,105.1,105.12,105.083,105.105,196062956.0
2006-09-26 20:10:00,105.09,105.145,105.09,105.125,15762545.0
2006-09-26 20:11:00,105.133,105.145,105.105,105.133,55102189.0
2006-09-26 20:12:00,105.145,105.145,105.11,105.12,42754478.0
2006-09-26 20:13:00,105.115,105.125,105.085,105.085,34948791.0
2006-09-26 20:14:00,105.085,105.135,105.085,105.1,75519903.0
2006-09-26 20:15:00,105.095,105.105,105.055,105.105,75535318.0
2006-09-26 20:16:00,105.105,105.105,105.07,105.1,79943126.0
2006-09-26 20:17:00,105.09,105.1,105.07,105.1,70852470.0
2006-09-26 20:18:00,105.1,105.105,105.097,105.105,55033437.0
2006-09-26 20:19:00,105.11,105.11,105.06,105.105,107228355.0
2006-09-26 20:20:00,105.087,105.115,105.086,105.093,90912067.0
2006-09-26 20:21:00,105.1,105.1,105.092,105.095,17176064.0
2006-09-26 20:22:00,105.095,105.14,105.095,105.135,146220216.0
2006-09-26 20:23:00,105.14,105.167,105.098,105.167,50170617.0
2006-09-26 20:24:00,105.165,105.185,105.108,105.12,85362498.0
2006-09-26 20:25:00,105.135,105.135,105.1,105.135,97023125.0
2006-09-26 20:26:00,105.13,105.13,105.09,105.09,55552849.0
2006-09-26 20:27:00,105.095,105.13,105.075,105.13,74845630.0
2006-09-26 20:28:00,105.13,105.13,105.085,105.1,40246950.0
2006-09-26 20:29:00,105.095,105.123,105.095,105.105,40302374.0
2006-09-26 20:30:00,105.105,105.113,105.1,105.1,55473635.0
2006-09-26 20:31:00,105.105,105.16,105.076,105.147,79925932.0
2006-09-26 20:32:00,105.125,105.131,105.105,105.12,132751078.0
2006-09-26 20:33:00,105.12,105.12,105.107,105.11,5974656.0
2006-09-26 20:34:00,105.097,105.12,105.075,105.075,47062739.0
2006-09-26 20:35:00,105.075,105.11,105.07,105.072,63391819.0
2006-09-26 20:36:00,105.077,105.093,105.043,105.06,52257957.0
2006-09-26 20:37:00,105.085,105.085,105.069,105.085,47791746.0
2006-09-26 20:38:00,105.08,105.097,105.01,105.01,49131025.0
2006-09-26 20:39:00,105.065,105.075,105.03,105.06,31403207.0
2006-09-26 20:40:00,105.052,105.052,105.035,105.043,22264098.0
2006-09-26 20:41:00,105.05,105.053,105.012,105.012,29765782.0
2006-09-26 20:42:00,105.0,105.035,104.99,105.025,160727287.0
2006-09-26 20:43:00,105.025,105.042,105.015,105.02,110578367.0
2006-09-26 20:44:00,105.03,105.05,105.02,105.03,56964675.0
2006-09-26 20:45:00,104.993,105.009,104.993,104.993,28731711.0
2006-09-26 20:46:00,104.993,105.025,104.993,105.025,56729118.0
2006-09-26 20:47:00,105.03,105.03,105.02,105.025,69069301.0
2006-09-26 20:48:00,105.03,105.035,105.01,105.035,30268109.0
2006-09-26 20:49:00,105.02,105.038,105.014,105.015,78971020.0
2006-09-26 20:50:00,105.005,105.015,104.99,105.015,70022786.0
2006-09-26 20:51:00,105.002,105.007,104.975,104.975,108840615.0
2006-09-26 20:52:00,104.995,104.995,104.985,104.985,18573371.0
2006-09-26 20:53:00,104.98,105.04,104.98,105.04,60388091.0
2006-09-26 20:54:00,105.032,105.087,105.032,105.07,65157526.0
2006-09-26 20:55:00,105.072,105.09,105.06,105.065,70515838.0
2006-09-26 20:56:00,105.07,105.07,105.01,105.01,49635401.0
2006-09-26 20:57:00,105.01,105.065,105.01,105.055,105508448.0
2006-09-26 20:58:00,105.055,105.095,105.035,105.073,57595811.0
2006-09-26 20:59:00,105.08,105.15,105.08,105.15,8524056.0
2006-09-26 21:00:00,105.15,105.155,105.11,105.11,107120673.0
2006-09-26 21:01:00,105.105,105.125,105.092,105.113,78632520.0
2006-09-26 21:02:00,105.105,105.105,105.061,105.088,23642215.0
2006-09-26 21:03:00,105.085,105.15,105.075,105.095,25722292.0
2006-09-26 21:04:00,105.1,105.14,105.093,105.14,46530215.0
2006-09-26 21:05:00,105.135,105.14,105.1,105.14,46386259.0
2006-09-26 21:06:00,105.132,105.145,105.105,105.123,73045127.0
2006-09-26 21:07:00,105.12,105.12,105.085,105.085,66923255.0
2006-09-26 21:08:00,105.125,105.125,105.09,105.092,28675383.0
2006-09-26 21:09:00,105.08,105.132,105.08,105.095,28558792.0
2006-09-26 21:10:00,105.095,105.115,105.075,105.115,63608074.0
2006-09-26 21:11:00,105.115,105.135,105.077,105.135,105519938.0
2006-09-26 21:12:00,105.13,105.145,105.115,105.115,70731519.0
2006-09-26 21:13:00,105.135,105.135,105.103,105.125,28646256.0
2006-09-26 21:15:00,105.125,105.125,105.104,105.105,36664313.0
2006-09-26 21:16:00,105.105,105.125,105.053,105.055,72097268.0
2006-09-26 21:17:00,105.087,105.126,105.087,105.108,27677021.0
2006-09-26 21:18:00,105.12,105.12,105.09,105.11,179741757.0
2006-09-26 21:19:00,105.102,105.12,105.102,105.102,53713883.0
2006-09-26 21:20:00,105.097,105.113,105.095,105.113,74136189.0
2006-09-26 21:21:00,105.115,105.135,105.085,105.135,53042156.0
2006-09-26 21:22:00,105.133,105.14,105.115,105.135,43093858.0
2006-09-26 21:23:00,105.14,105.18,105.14,105.165,161643600.0
2006-09-26 21:24:00,105.163,105.175,105.16,105.165,54194159.0
2006-09-26 21:25:00,105.165,105.165,105.157,105.16,65166284.0
2006-09-26 21:26:00,105.153,105.168,105.153,105.163,59142032.0
2006-09-26 21:27:00,105.18,105.225,105.18,105.2,91324340.0
2006-09-26 21:28:00,105.213,105.213,105.175,105.19,69773390.0
2006-09-26 21:29:00,105.225,105.253,105.2,105.25,102287523.0
2006-09-26 21:30:00,105.25,105.26,105.2,105.22,95714447.0
2006-09-26 21:31:00,105.225,105.248,105.22,105.248,34256192.0
2006-09-26 21:32:00,105.235,105.235,105.21,105.23,178903662.0
2006-09-26 21:33:00,105.23,105.246,105.215,105.245,35900174.0
2006-09-26 21:34:00,105.23,105.23,105.16,105.16,42522120.0
2006-09-26 21:35:00,105.205,105.208,105.16,105.175,64842252.0
2006-09-26 21:36:00,105.173,105.2,105.165,105.185,90695584.0
2006-09-26 21:37:00,105.19,105.204,105.19,105.2,149799943.0
2006-09-26 21:38:00,105.21,105.22,105.21,105.22,55967646.0
2006-09-26 21:39:00,105.245,105.262,105.235,105.262,62740680.0
2006-09-26 21:40:00,105.245,105.255,105.205,105.255,67394771.0
2006-09-26 21:41:00,105.245,105.25,105.225,105.25,113303778.0
2006-09-26 21:42:00,105.25,105.265,105.24,105.24,126832004.0
2006-09-26 21:43:00,105.255,105.255,105.205,105.22,30792476.0
2006-09-26 21:44:00,105.22,105.23,105.203,105.203,25762015.0
2006-09-26 21:45:00,105.21,105.22,105.2,105.22,77134181.0
2006-09-26 21:46:00,105.22,105.22,105.2,105.205,31643928.0
2006-09-26 21:47:00,105.215,105.24,105.193,105.24,54539196.0
2006-09-26 21:48:00,105.235,105.235,105.185,105.225,101380854.0
2006-09-26 21:49:00,105.225,105.225,105.2,105.202,53528517.0
2006-09-26 21:50:00,105.205,105.205,105.16,105.19,102531685.0
2006-09-26 21:51:00,105.19,105.19,105.153,105.153,72021191.0
2006-09-26 21:52:00,105.152,105.175,105.145,105.175,112432025.0
2006-09-26 21:53:00,105.175,105.185,105.114,105.153,131567917.0
2006-09-26 21:54:00,105.128,105.165,105.105,105.105,22320845.0
2006-09-26 21:55:00,105.12,105.15,105.12,105.15,85082301.0
2006-09-26 21:56:00,105.145,105.145,105.12,105.135,47189323.0
2006-09-26 21:57:00,105.135,105.135,105.13,105.13,28429894.0
2006-09-26 21:58:00,105.105,105.135,105.105,105.11,57955553.0
2006-09-26 21:59:00,105.105,105.113,105.103,105.11,26937405.0
2006-09-26 22:00:00,105.11,105.12,105.1,105.12,76565955.0
2006-09-26 22:01:00,105.108,105.142,105.108,105.117,55236408.0
2006-09-26 22:02:00,105.12,105.14,105.11,105.11,37472597.0
2006-09-26 22:03:00,105.103,105.16,105.103,105.16,29718697.0
2006-09-26 22:04:00,105.155,105.167,105.145,105.167,18175142.0
2006-09-26 22:05:00,105.158,105.179,105.14,105.155,112220254.0
2006-09-26 22:06:00,105.153,105.165,105.133,105.15,27221616.0
2006-09-26 22:07:00,105.14,105.18,105.14,105.16,57970157.0
2006-09-26 22:08:00,105.16,105.17,105.12,105.17,83846652.0
2006-09-26 22:09:00,105.13,105.18,105.13,105.148,25698825.0
2006-09-26 22:10:00,105.143,105.175,105.14,105.16,139273991.0
2006-09-26 22:11:00,105.16,105.187,105.16,105.165,29779842.0
2006-09-26 22:12:00,105.15,105.17,105.142,105.155,86721872.0
2006-09-26 22:13:00,105.145,105.16,105.138,105.147,57642371.0
2006-09-26 22:14:00,105.143,105.143,105.125,105.14,21942567.0
2006-09-26 22:15:00,105.135,105.145,105.125,105.128,91325126.0
2006-09-26 22:16:00,105.135,105.173,105.13,105.17,47454492.0
2006-09-26 22:17:00,105.152,105.165,105.105,105.105,171481207.0
2006-09-26 22:18:00,105.11,105.153,105.11,105.145,34451205.0
2006-09-26 22:19:00,105.15,105.15,105.098,105.098,29939203.0
2006-09-26 22:20:00,105.137,105.139,105.073,105.082,20547894.0
2006-09-26 22:21:00,105.09,105.09,105.065,105.083,34300409.0
2006-09-26 22:22:00,105.077,105.12,105.06,105.12,74477089.0
2006-09-26 22:23:00,105.093,105.12,105.079,105.12,92816884.0
2006-09-26 22:24:00,105.12,105.12,105.11,105.115,51256608.0
2006-09-26 22:25:00,105.115,105.127,105.085,105.085,116439439.0
2006-09-26 22:26:00,105.1,105.118,105.08,105.083,59666253.0
2006-09-26 22:27:00,105.085,105.115,105.085,105.115,40241678.0
2006-09-26 22:28:00,105.11,105.118,105.092,105.108,78770792.0
2006-09-26 22:29:00,105.105,105.115,105.1,105.115,65807758.0
2006-09-26 22:30:00,105.12,105.12,105.105,105.105,40429356.0
2006-09-26 22:31:00,105.105,105.106,105.085,105.085,35496734.0
2006-09-26 22:32:00,105.083,105.089,105.079,105.085,50260689.0
2006-09-26 22:33:00,105.09,105.09,105.053,105.075,37091064.0
2006-09-26 22:34:00,105.055,105.06,105.03,105.04,33067138.0
2006-09-26 22:35:00,105.05,105.071,105.05,105.055,30286427.0
2006-09-26 22:36:00,105.055,105.06,105.045,105.052,20017448.0
2006-09-26 22:37:00,105.065,105.1,105.065,105.1,71705110.0
2006-09-26 22:38:00,105.103,105.13,105.085,105.085,51804137.0
2006-09-26 22:39:00,105.11,105.11,105.085,105.09,54776986.0
2006-09-26 22:41:00,105.092,105.092,105.06,105.08,49056490.0
2006-09-26 22:42:00,105.075,105.125,105.07,105.125,8043585.0
2006-09-26 22:43:00,105.13,105.13,105.075,105.105,35432598.0
2006-09-26 22:44:00,105.115,105.115,105.078,105.078,68072911.0
2006-09-26 22:45:00,105.075,105.085,105.05,105.05,60811314.0
2006-09-26 22:46:00,105.047,105.09,105.047,105.09,177005743.0
2006-09-26 22:47:00,105.095,105.095,105.068,105.07,45236541.0
2006-09-26 22:48:00,105.08,105.098,105.068,105.077,33350142.0
2006-09-26 22:49:00,105.075,105.1,105.075,105.1,122853247.0
2006-09-26 22:50:00,105.11,105.115,105.098,105.105,42687614.0
2006-09-26 22:51:00,105.11,105.11,105.09,105.09,95048181.0
2006-09-26 22:52:00,105.093,105.105,105.089,105.105,101165640.0
2006-09-26 22:53:00,105.11,105.114,105.07,105.07,28631155.0
2006-09-26 22:54:00,105.07,105.07,105.04,105.05,65401229.0
2006-09-26 22:55:00,105.055,105.103,105.037,105.075,46932032.0
2006-09-26 22:56:00,105.045,105.125,105.043,105.115,173687649.0
2006-09-26 22:57:00,105.113,105.113,105.035,105.035,65626486.0
2006-09-26 22:58:00,105.063,105.075,105.063,105.075,170332458.0
2006-09-26 22:59:00,105.07,105.07,105.04,105.04,88157611.0
2006-09-26 23:00:00,105.043,105.052,105.025,105.025,25034100.0
2006-09-26 23:02:00,105.03,105.033,104.999,105.01,61063228.0
2006-09-26 23:03:00,105.028,105.028,104.995,105.01,51135637.0
2006-09-26 23:04:00,105.01,105.01,105.0,105.0,29657946.0
2006-09-26 23:05:00,104.995,104.995,104.953,104.962,126091613.0
2006-09-26 23:06:00,104.975,105.015,104.955,104.997,51324685.0
2006-09-26 23:07:00,104.99,105.045,104.99,105.035,23756632.0
2006-09-26 23:08:00,105.035,105.05,105.02,105.04,82577168.0
2006-09-26 23:09:00,105.04,105.06,105.04,105.04,33022443.0
2006-09-26 23:10:00,105.045,105.06,105.045,105.06,2987275.0
2006-09-26 23:11:00,105.058,105.07,105.012,105.07,96793078.0
2006-09-26 23:12:00,105.055,105.11,105.055,105.09,115593555.0
2006-09-26 23:13:00,105.085,105.125,105.055,105.1,83519071.0
2006-09-26 23:14:00,105.107,105.14,105.107,105.14,34921507.0
2006-09-26 23:15:00,105.135,105.15,105.135,105.15,14889841.0
2006-09-26 23:16:00,105.145,105.145,105.13,105.13,54140805.0
2006-09-26 23:17:00,105.125,105.151,105.12,105.12,91259897.0
2006-09-26 23:18:00,105.135,105.145,105.135,105.14,57913255.0
2006-09-26 23:19:00,105.145,105.157,105.125,105.145,38811419.0
2006-09-26 23:20:00,105.107,105.145,105.107,105.125,44179103.0
2006-09-26 23:21:00,105.12,105.142,105.115,105.13,110561225.0
2006-09-26 23:22:00,105.135,105.135,105.115,105.115,196706721.0
2006-09-26 23:23:00,105.12,105.12,105.107,105.107,37435679.0
2006-09-26 23:24:00,105.12,105.125,105.107,105.12,67809759.0
2006-09-26 23:26:00,105.125,105.13,105.1,105.1,59300491.0
2006-09-26 23:27:00,105.11,105.11,105.095,105.105,25307519.0
2006-09-26 23:28:00,105.105,105.112,105.09,105.105,83103429.0
2006-09-26 23:29:00,105.102,105.115,105.102,105.105,63627967.0
2006-09-26 23:30:00,105.11,105.14,105.105,105.12,108347873.0
2006-09-26 23:31:00,105.12,105.12,105.095,105.1,89056892.0
2006-09-26 23:32:00,105.102,105.112,105.089,105.11,89593559.0
2006-09-26 23:33:00,105.11,105.125,105.103,105.125,39807420.0
2006-09-26 23:34:00,105.115,105.115,105.085,105.1,15912420.0
2006-09-26 23:35:00,105.105,105.128,105.099,105.128,50043395.0
2006-09-26 23:36:00,105.095,105.12,105.08,105.12,54298525.0
2006-09-26 23:37:00,105.115,105.155,105.087,105.15,110609453.0
2006-09-26 23:38:00,105.145,105.145,105.095,105.117,48601204.0
2006-09-26 23:39:00,105.13,105.13,105.098,105.098,25613782.0
2006-09-26 23:41:00,105.105,105.113,105.095,105.105,77490808.0
2006-09-26 23:42:00,105.107,105.12,105.08,105.12,55120203.0
2006-09-26 23:43:00,105.118,105.118,105.085,105.085,50084958.0
2006-09-26 23:44:00,105.082,105.105,105.082,105.105,71420063.0
2006-09-26 23:47:00,105.105,105.105,105.088,105.09,55985336.0
2006-09-26 23:48:00,105.095,105.095,105.075,105.093,92260609.0
2006-09-26 23:49:00,105.095,105.105,105.095,105.103,65016801.0
2006-09-26 23:50:00,105.11,105.11,105.1,105.105,113062071.0
2006-09-26 23:51:00,105.1,105.12,105.1,105.12,63546539.0
2006-09-26 23:52:00,105.12,105.145,105.085,105.085,199392685.0
2006-09-26 23:53:00,105.095,105.12,105.095,105.12,8007412.0
2006-09-26 23:54:00,105.115,105.115,105.08,105.085,54094911.0
2006-09-26 23:55:00,105.083,105.115,105.083,105.115,123114863.0
2006-09-26 23:56:00,105.123,105.135,105.067,105.08,107737585.0
2006-09-26 23:57:00,105.127,105.147,105.127,105.14,28361494.0
2006-09-26 23:58:00,105.138,105.15,105.138,105.14,32437231.0
2006-09-26 23:59:00,105.14,105.15,105.11,105.11,24578795.0
2006-09-27 00:00:00,105.102,105.13,105.102,105.125,52565677.0
2006-09-27 00:01:00,105.115,105.14,105.115,105.14,49733609.0
2006-09-27 00:02:00,105.135,105.145,105.061,105.1,65229698.0
2006-09-27 00:03:00,105.105,105.109,105.102,105.105,50418306.0
2006-09-27 00:04:00,105.105,105.115,105.095,105.105,111103286.0
2006-09-27 00:05:00,105.115,105.155,105.115,105.12,108179828.0
2006-09-27 00:06:00,105.13,105.13,105.075,105.12,45521831.0
2006-09-27 00:08:00,105.11,105.135,105.11,105.13,72091482.0
2006-09-27 00:09:00,105.125,105.133,105.115,105.115,39814995.0
2006-09-27 00:10:00,105.12,105.136,105.12,105.128,89038628.0
2006-09-27 00:11:00,105.14,105.14,105.13,105.13,41355687.0
2006-09-27 00:12:00,105.135,105.166,105.134,105.15,120342699.0
2006-09-27 00:13:00,105.145,105.145,105.119,105.125,49986391.0
2006-09-27 00:14:00,105.13,105.135,105.121,105.127,82870977.0
2006-09-27 00:15:00,105.135,105.15,105.117,105.117,21789750.0
2006-09-27 00:16:00,105.12,105.14,105.107,105.11,51662335.0
2006-09-27 00:17:00,105.115,105.143,105.1,105.1,65731293.0
2006-09-27 00:18:00,105.1,105.145,105.1,105.14,105505687.0
2006-09-27 00:19:00,105.14,105.15,105.132,105.15,76306071.0
2006-09-27 00:20:00,105.15,105.155,105.137,105.143,67997495.0
2006-09-27 00:21:00,105.145,105.166,105.137,105.137,51156221.0
2006-09-27 00:22:00,105.15,105.165,105.15,105.15,81231121.0
2006-09-27 00:23:00,105.133,105.137,105.13,105.133,42028261.0
2006-09-27 00:24:00,105.14,105.15,105.128,105.15,44487630.0
2006-09-27 00:25:00,105.145,105.18,105.145,105.18,78878894.0
2006-09-27 00:26:00,105.17,105.17,105.135,105.155,48492219.0
2006-09-27 00:27:00,105.155,105.155,105.14,105.155,150571291.0
2006-09-27 00:28:00,105.155,105.155,105.142,105.142,19513028.0
2006-09-27 00:29:00,105.143,105.144,105.134,105.135,117261233.0
2006-09-27 00:30:00,105.135,105.16,105.135,105.16,90714747.0
2006-09-27 00:31:00,105.15,105.161,105.11,105.16,58395985.0
2006-09-27 00:32:00,105.162,105.162,105.148,105.148,182352914.0
2006-09-27 00:33:00,105.152,105.16,105.13,105.16,48120091.0
2006-09-27 00:34:00,105.155,105.168,105.135,105.135,54156673.0
2006-09-27 00:35:00,105.147,105.17,105.145,105.145,73307095.0
2006-09-27 00:36:00,105.14,105.183,105.14,105.183,18694246.0
2006-09-27 00:37:00,105.155,105.215,105.155,105.215,10585730.0
2006-09-27 00:38:00,105.215,105.229,105.215,105.223,43908067.0
2006-09-27 00:39:00,105.225,105.225,105.2,105.2,13825207.0
2006-09-27 00:40:00,105.21,105.21,105.183,105.205,123566252.0
2006-09-27 00:41:00,105.185,105.2,105.185,105.2,41104574.0
2006-09-27 00:42:00,105.2,105.205,105.19,105.195,53972465.0
2006-09-27 00:43:00,105.195,105.21,105.194,105.21,30560817.0
2006-09-27 00:44:00,105.205,105.215,105.16,105.215,98379024.0
2006-09-27 00:45:00,105.22,105.22,105.202,105.205,37189531.0
2006-09-27 00:46:00,105.205,105.205,105.177,105.195,68020796.0
2006-09-27 00:47:00,105.19,105.196,105.177,105.195,100214408.0
2006-09-27 00:48:00,105.2,105.2,105.133,105.17,30421251.0
2006-09-27 00:49:00,105.18,105.185,105.165,105.177,88711552.0
2006-09-27 00:50:00,105.18,105.19,105.165,105.165,54000294.0
2006-09-27 00:51:00,105.18,105.18,105.161,105.162,58822546.0
2006-09-27 00:52:00,105.168,105.182,105.168,105.173,34961922.0
2006-09-27 00:53:00,105.175,105.184,105.169,105.183,101439630.0
2006-09-27 00:54:00,105.183,105.197,105.183,105.187,30894226.0
2006-09-27 00:55:00,105.193,105.21,105.155,105.188,58263170.0
2006-09-27 00:56:00,105.205,105.205,105.14,105.193,105772414.0
2006-09-27 00:57:00,105.18,105.195,105.18,105.18,16980628.0
2006-09-27 00:58:00,105.17,105.188,105.168,105.188,51114460.0
2006-09-27 00:59:00,105.18,105.19,105.162,105.19,29488896.0
2006-09-27 01:00:00,105.183,105.19,105.14,105.182,52109049.0
2006-09-27 01:01:00,105.19,105.19,105.172,105.182,18934553.0
2006-09-27 01:02:00,105.182,105.19,105.175,105.19,46349657.0
2006-09-27 01:03:00,105.172,105.198,105.145,105.145,64602959.0
2006-09-27 01:04:00,105.175,105.175,105.135,105.165,58910203.0
2006-09-27 01:05:00,105.155,105.165,105.135,105.165,58616338.0
2006-09-27 01:06:00,105.152,105.17,105.135,105.17,71155623.0
2006-09-27 01:07:00,105.163,105.163,105.12,105.12,106544895.0
2006-09-27 01:08:00,105.115,105.16,105.108,105.112,56869861.0
2006-09-27 01:09:00,105.113,105.152,105.108,105.123,70913441.0
2006-09-27 01:10:00,105.13,105.133,105.115,105.133,40954568.0
2006-09-27 01:11:00,105.13,105.14,105.122,105.14,116861447.0
2006-09-27 01:12:00,105.14,105.14,105.083,105.11,57001942.0
2006-09-27 01:13:00,105.073,105.116,105.073,105.08,60656743.0
2006-09-27 01:14:00,105.092,105.092,105.04,105.07,76516170.0
2006-09-27 01:15:00,105.067,105.077,105.035,105.065,40178057.0
2006-09-27 01:16:00,105.035,105.07,105.018,105.025,207873664.0
2006-09-27 01:17:00,105.08,105.08,105.055,105.055,69673814.0
2006-09-27 01:18:00,105.065,105.065,105.017,105.03,125772105.0
2006-09-27 01:19:00,105.04,105.07,105.04,105.06,31329078.0
2006-09-27 01:20:00,105.06,105.065,105.04,105.06,110549457.0
2006-09-27 01:21:00,105.05,105.075,105.05,105.075,133714575.0
2006-09-27 01:22:00,105.075,105.075,105.035,105.035,65431273.0
2006-09-27 01:23:00,105.025,105.03,104.99,105.03,74930509.0
2006-09-27 01:24:00,105.02,105.035,104.975,104.99,22586263.0
2006-09-27 01:25:00,104.985,104.995,104.94,104.975,46499232.0
2006-09-27 01:26:00,104.958,104.995,104.958,104.995,109056817.0
2006-09-27 01:27:00,104.995,105.03,104.995,105.01,102748860.0
2006-09-27 01:28:00,105.01,105.045,104.995,105.022,35733499.0
2006-09-27 01:29:00,105.03,105.035,105.025,105.03,37530775.0
2006-09-27 01:30:00,105.023,105.023,105.003,105.003,48020259.0
2006-09-27 01:31:00,105.005,105.015,105.005,105.015,15146400.0
2006-09-27 01:32:00,105.013,105.014,104.985,105.005,88692135.0
2006-09-27 01:33:00,105.01,105.021,105.009,105.012,58346122.0
2006-09-27 01:34:00,105.035,105.045,105.0,105.025,20384481.0
2006-09-27 01:35:00,105.025,105.025,104.985,105.02,42322304.0
2006-09-27 01:36:00,105.025,105.03,105.025,105.03,12796581.0
2006-09-27 01:37:00,105.035,105.05,105.032,105.05,127630724.0
2006-09-27 01:38:00,105.05,105.05,105.012,105.038,56842893.0
2006-09-27 01:39:00,105.04,105.04,105.032,105.032,16563681.0
2006-09-27 01:40:00,105.03,105.04,105.025,105.035,107421881.0
2006-09-27 01:41:00,105.035,105.05,105.033,105.033,26308031.0
2006-09-27 01:42:00,105.045,105.045,105.025,105.04,82488135.0
2006-09-27 01:43:00,105.04,105.046,105.02,105.043,57277925.0
2006-09-27 01:44:00,105.05,105.055,105.02,105.04,59232507.0
2006-09-27 01:45:00,105.03,105.053,105.03,105.053,62172817.0
2006-09-27 01:46:00,105.06,105.065,105.045,105.045,66287928.0
2006-09-27 01:47:00,105.05,105.05,105.03,105.03,24045398.0
2006-09-27 01:48:00,105.035,105.057,105.031,105.035,127465430.0
2006-09-27 01:49:00,104.983,105.042,104.983,105.033,92605473.0
2006-09-27 01:50:00,105.04,105.04,105.02,105.037,68967197.0
2006-09-27 01:51:00,105.05,105.051,105.026,105.033,91729679.0
2006-09-27 01:52:00,105.03,105.052,105.03,105.03,22605298.0
2006-09-27 01:53:00,105.03,105.05,105.015,105.05,29479303.0
2006-09-27 01:54:00,105.017,105.045,105.01,105.015,20182716.0
2006-09-27 01:55:00,105.01,105.05,105.01,105.05,70107287.0
2006-09-27 01:56:00,105.05,105.07,105.029,105.03,51486828.0
2006-09-27 01:57:00,105.025,105.05,105.017,105.05,86573737.0
2006-09-27 01:58:00,105.042,105.06,105.042,105.045,21814627.0
2006-09-27 01:59:00,105.045,105.077,105.005,105.005,161105746.0
2006-09-27 02:00:00,105.005,105.065,105.005,105.055,170176137.0
2006-09-27 02:01:00,105.055,105.055,105.042,105.042,22563744.0
2006-09-27 02:02:00,105.05,105.05,105.005,105.025,83460653.0
2006-09-27 02:03:00,105.03,105.046,105.02,105.02,50611251.0
2006-09-27 02:04:00,105.05,105.05,105.018,105.03,75457204.0
2006-09-27 02:05:00,105.035,105.035,105.007,105.007,18881762.0
2006-09-27 02:06:00,105.02,105.04,104.985,105.04,31344288.0
2006-09-27 02:07:00,105.04,105.042,105.02,105.02,20778838.0
2006-09-27 02:08:00,105.023,105.027,104.993,105.02,86545596.0
2006-09-27 02:09:00,105.007,105.02,105.007,105.02,73027525.0
2006-09-27 02:10:00,105.013,105.013,104.933,104.933,95845035.0
2006-09-27 02:11:00,104.985,105.01,104.98,104.995,116609121.0
2006-09-27 02:12:00,105.0,105.03,105.0,105.03,22620317.0
2006-09-27 02:13:00,105.025,105.03,105.015,105.03,67393174.0
2006-09-27 02:14:00,105.023,105.032,105.01,105.01,57207229.0
2006-09-27 02:15:00,105.02,105.03,105.02,105.03,57457086.0
2006-09-27 02:16:00,105.023,105.03,105.02,105.03,56470399.0
2006-09-27 02:17:00,105.03,105.042,105.025,105.035,75816297.0
2006-09-27 02:18:00,105.023,105.05,105.023,105.025,24447568.0
2006-09-27 02:19:00,105.025,105.04,104.98,105.04,115507395.0
2006-09-27 02:20:00,105.042,105.06,105.042,105.06,16766556.0
2006-09-27 02:21:00,105.058,105.065,105.032,105.06,60957526.0
2006-09-27 02:22:00,105.06,105.085,105.058,105.085,132851795.0
2006-09-27 02:24:00,105.07,105.081,105.063,105.065,40376173.0
2006-09-27 02:25:00,105.065,105.085,105.06,105.075,22295177.0
2006-09-27 02:26:00,105.062,105.062,105.03,105.05,53259808.0
2006-09-27 02:27:00,105.045,105.053,105.015,105.053,81271999.0
2006-09-27 02:28:00,105.055,105.063,105.055,105.055,15925140.0
2006-09-27 02:29:00,105.063,105.07,105.06,105.063,49705268.0
2006-09-27 02:30:00,105.07,105.07,105.038,105.07,38063668.0
2006-09-27 02:31:00,105.062,105.062,105.035,105.06,33543132.0
2006-09-27 02:32:00,105.06,105.082,105.06,105.065,114102010.0
2006-09-27 02:33:00,105.065,105.065,105.048,105.048,119934915.0
2006-09-27 02:34:00,105.043,105.051,105.035,105.035,25316761.0
2006-09-27 02:36:00,105.03,105.055,105.03,105.055,70015428.0
2006-09-27 02:37:00,105.065,105.065,105.038,105.045,61634581.0
2006-09-27 02:38:00,105.045,105.051,105.045,105.05,131479420.0
2006-09-27 02:39:00,105.07,105.09,105.05,105.09,86817571.0
2006-09-27 02:40:00,105.09,105.09,105.068,105.07,29159603.0
2006-09-27 02:41:00,105.06,105.085,105.06,105.085,137051440.0
2006-09-27 02:42:00,105.075,105.09,105.075,105.09,71880547.0
2006-09-27 02:43:00,105.045,105.095,105.045,105.095,194528975.0
2006-09-27 02:44:00,105.09,105.105,105.09,105.105,29970554.0
2006-09-27 02:45:00,105.11,105.12,105.109,105.112,73396806.0
2006-09-27 02:46:00,105.11,105.135,105.083,105.093,58650884.0
2006-09-27 02:47:00,105.1,105.12,105.075,105.12,63090142.0
2006-09-27 02:48:00,105.12,105.125,105.11,105.11,110769143.0
2006-09-27 02:49:00,105.113,105.113,105.109,105.11,42812636.0
2006-09-27 02:50:00,105.103,105.136,105.103,105.113,73538775.0
2006-09-27 02:51:00,105.102,105.12,105.086,105.115,53650810.0
2006-09-27 02:52:00,105.12,105.126,105.093,105.093,117056573.0
2006-09-27 02:53:00,105.1,105.1,105.035,105.072,71184097.0
2006-09-27 02:54:00,105.085,105.085,105.005,105.085,60267672.0
2006-09-27 02:55:00,105.095,105.095,105.035,105.075,56384191.0
2006-09-27 02:56:00,105.065,105.08,105.02,105.062,60699952.0
2006-09-27 02:57:00,105.03,105.058,104.992,104.992,47832464.0
2006-09-27 02:58:00,105.022,105.032,104.985,105.03,19793596.0
2006-09-27 02:59:00,105.022,105.022,104.94,104.983,54949964.0
2006-09-27 03:00:00,104.98,105.01,104.98,105.01,31790532.0
2006-09-27 03:01:00,105.018,105.02,104.993,105.02,46722541.0
2006-09-27 03:02:00,105.03,105.03,104.98,105.02,17976526.0
2006-09-27 03:03:00,105.023,105.023,104.93,105.005,97136938.0
2006-09-27 03:04:00,105.018,105.018,104.973,104.973,60426439.0
2006-09-27 03:05:00,104.967,105.013,104.967,105.013,31046353.0
2006-09-27 03:06:00,105.003,105.015,104.994,105.015,94856581.0
2006-09-27 03:07:00,105.023,105.03,105.008,105.028,37304653.0
2006-09-27 03:08:00,105.022,105.045,105.022,105.04,59368739.0
2006-09-27 03:09:00,105.025,105.05,105.025,105.04,49710295.0
2006-09-27 03:10:00,105.037,105.045,105.03,105.03,86194667.0
2006-09-27 03:11:00,105.02,105.039,104.979,105.01,32349268.0
2006-09-27 03:12:00,105.005,105.035,105.005,105.01,107043800.0
2006-09-27 03:13:00,105.025,105.045,104.99,105.045,73695337.0
2006-09-27 03:14:00,105.045,105.08,105.04,105.07,36701402.0
2006-09-27 03:15:00,105.075,105.075,105.023,105.065,96346121.0
2006-09-27 03:16:00,105.07,105.07,105.005,105.005,30378547.0
2006-09-27 03:17:00,105.013,105.045,104.99,104.99,50545482.0
2006-09-27 03:18:00,104.99,105.005,104.99,105.005,39565477.0
2006-09-27 03:19:00,105.015,105.023,104.983,105.01,129131834.0
2006-09-27 03:20:00,105.0,105.02,104.985,104.995,13191991.0
2006-09-27 03:21:00,104.993,105.015,104.975,105.015,43633177.0
2006-09-27 03:22:00,105.015,105.015,104.98,104.995,10732768.0
2006-09-27 03:23:00,104.993,104.993,104.985,104.99,17172741.0
2006-09-27 03:24:00,104.995,105.002,104.995,104.997,81038133.0
2006-09-27 03:25:00,104.985,104.999,104.985,104.995,51661425.0
2006-09-27 03:26:00,105.0,105.021,104.98,104.992,45546703.0
2006-09-27 03:27:00,105.0,105.0,104.982,104.982,168330943.0
2006-09-27 03:28:00,104.98,105.001,104.935,104.99,56404897.0
2006-09-27 03:29:00,104.98,104.987,104.95,104.98,93462545.0
2006-09-27 03:30:00,104.98,104.985,104.965,104.973,119301283.0
2006-09-27 03:31:00,104.972,104.972,104.92,104.92,20572513.0
2006-09-27 03:32:00,104.91,104.96,104.91,104.955,146100613.0
2006-09-27 03:33:00,104.945,104.98,104.925,104.98,52898679.0
2006-09-27 03:34:00,104.97,104.985,104.97,104.985,85654139.0
2006-09-27 03:35:00,104.99,105.0,104.985,105.0,43960108.0
2006-09-27 03:36:00,104.993,105.005,104.993,104.993,39954616.0
2006-09-27 03:37:00,105.0,105.0,104.925,104.96,75782372.0
2006-09-27 03:38:00,104.947,104.965,104.92,104.92,50800618.0
2006-09-27 03:39:00,104.918,104.96,104.918,104.94,65275505.0
2006-09-27 03:40:00,104.94,104.97,104.94,104.97,75979360.0
2006-09-27 03:41:00,104.97,104.97,104.903,104.935,103254737.0
2006-09-27 03:42:00,104.94,104.94,104.91,104.91,35531205.0
2006-09-27 03:43:00,104.93,104.95,104.92,104.95,53558299.0
2006-09-27 03:44:00,104.947,104.965,104.94,104.945,22958329.0
2006-09-27 03:45:00,104.937,104.96,104.929,104.96,79067817.0
2006-09-27 03:46:00,104.955,104.975,104.949,104.975,48488109.0
2006-09-27 03:47:00,104.98,104.985,104.95,104.985,130015883.0
2006-09-27 03:48:00,104.98,105.01,104.975,105.01,44482831.0
2006-09-27 03:49:00,104.998,105.007,104.998,105.0,81821933.0
2006-09-27 03:50:00,104.995,105.015,104.995,105.005,41708564.0
2006-09-27 03:51:00,105.01,105.02,105.005,105.02,68430452.0
2006-09-27 03:52:00,105.017,105.029,105.007,105.012,80516636.0
2006-09-27 03:53:00,105.02,105.02,104.985,105.02,43796259.0
2006-09-27 03:54:00,105.01,105.01,104.945,104.985,101501056.0
2006-09-27 03:55:00,104.975,104.995,104.96,104.975,119145619.0
2006-09-27 03:56:00,104.975,104.985,104.972,104.985,54772739.0
2006-09-27 03:57:00,104.98,105.0,104.915,104.975,64202456.0
2006-09-27 03:58:00,104.98,104.98,104.945,104.945,50972234.0
2006-09-27 03:59:00,104.955,104.965,104.91,104.942,52014325.0
2006-09-27 04:00:00,104.95,104.96,104.94,104.95,24767025.0
2006-09-27 04:01:00,104.95,104.958,104.935,104.958,34238160.0
2006-09-27 04:02:00,104.96,104.98,104.96,104.967,29362765.0
2006-09-27 04:03:00,104.92,104.975,104.897,104.973,99793985.0
2006-09-27 04:04:00,104.965,104.975,104.965,104.973,117408800.0
2006-09-27 04:05:00,104.945,104.975,104.945,104.975,59575896.0
2006-09-27 04:06:00,104.98,105.0,104.98,105.0,7624654.0
2006-09-27 04:07:00,104.99,105.01,104.99,105.01,217463933.0
2006-09-27 04:08:00,105.0,105.0,104.97,104.97,59819767.0
2006-09-27 04:09:00,104.975,104.98,104.945,104.98,116908352.0
2006-09-27 04:10:00,104.953,104.975,104.925,104.965,63748214.0
2006-09-27 04:11:00,104.963,104.967,104.961,104.965,101041078.0
2006-09-27 04:12:00,104.96,104.965,104.952,104.965,56849448.0
2006-09-27 04:13:00,104.967,105.01,104.967,104.993,141521764.0
2006-09-27 04:14:00,105.0,105.0,104.991,104.993,95383091.0
2006-09-27 04:15:00,104.995,105.035,104.995,105.012,67212558.0
2006-09-27 04:16:00,105.017,105.038,105.005,105.038,46242231.0
2006-09-27 04:17:00,105.04,105.04,105.007,105.007,59718532.0
2006-09-27 04:18:00,105.025,105.035,105.015,105.015,84930740.0
2006-09-27 04:19:00,105.015,105.045,104.98,105.045,70144558.0
2006-09-27 04:20:00,105.028,105.05,105.01,105.01,24797930.0
2006-09-27 04:21:00,104.997,105.035,104.99,105.025,51835757.0
2006-09-27 04:22:00,105.03,105.035,104.975,105.035,119784986.0
2006-09-27 04:23:00,105.04,105.04,105.002,105.035,52747741.0
2006-09-27 04:24:00,105.008,105.04,105.004,105.025,46682270.0
2006-09-27 04:25:00,105.02,105.02,104.995,105.015,16615245.0
2006-09-27 04:26:00,105.025,105.025,105.0,105.0,42017541.0
2006-09-27 04:27:00,105.03,105.03,104.992,104.992,92679799.0
2006-09-27 04:28:00,104.99,105.036,104.99,105.03,82828213.0
2006-09-27 04:29:00,105.03,105.03,104.995,105.0,98803458.0
2006-09-27 04:30:00,105.015,105.025,105.0,105.012,60026382.0
2006-09-27 04:31:00,105.015,105.022,104.975,104.975,87698851.0
2006-09-27 04:32:00,104.975,105.0,104.975,105.0,24189943.0
2006-09-27 04:33:00,104.99,105.005,104.99,105.005,60099816.0
2006-09-27 04:34:00,104.988,105.001,104.985,104.985,61085275.0
2006-09-27 04:35:00,105.0,105.0,104.96,104.99,65214234.0
2006-09-27 04:36:00,104.977,105.02,104.955,105.01,35157475.0
2006-09-27 04:37:00,104.985,105.015,104.985,105.015,180713573.0
2006-09-27 04:38:00,105.0,105.015,104.972,104.98,121723247.0
2006-09-27 04:39:00,104.985,104.991,104.972,104.977,43668186.0
2006-09-27 04:40:00,104.985,104.992,104.977,104.985,36728888.0
2006-09-27 04:41:00,104.98,104.98,104.961,104.975,60357745.0
2006-09-27 04:42:00,104.96,104.99,104.955,104.955,94756408.0
2006-09-27 04:43:00,104.96,104.985,104.96,104.985,58638367.0
2006-09-27 04:44:00,104.99,104.998,104.985,104.985,13770313.0
2006-09-27 04:45:00,104.99,104.993,104.982,104.987,34820527.0
2006-09-27 04:46:00,104.985,104.99,104.975,104.975,6307451.0
2006-09-27 04:47:00,104.98,104.991,104.965,104.97,113038876.0
2006-09-27 04:48:00,104.97,104.97,104.93,104.93,58395011.0
2006-09-27 04:50:00,104.975,104.975,104.96,104.97,31540062.0
2006-09-27 04:51:00,104.97,104.98,104.963,104.98,78810049.0
2006-09-27 04:52:00,104.98,104.98,104.97,104.97,22136257.0
2006-09-27 04:53:00,104.977,104.99,104.955,104.99,53413141.0
2006-09-27 04:54:00,104.977,104.977,104.883,104.915,121569239.0
2006-09-27 04:55:00,104.92,104.94,104.92,104.94,28402555.0
2006-09-27 04:56:00,104.94,104.945,104.935,104.938,52452186.0
2006-09-27 04:57:00,104.91,104.94,104.895,104.94,60560578.0
2006-09-27 04:58:00,104.905,104.925,104.905,104.925,92249879.0
2006-09-27 04:59:00,104.925,104.933,104.903,104.903,23283202.0
2006-09-27 05:00:00,104.92,104.93,104.92,104.92,81183913.0
2006-09-27 05:01:00,104.925,104.933,104.903,104.933,167370011.0
2006-09-27 05:02:00,104.935,104.935,104.913,104.913,71990441.0
2006-09-27 05:03:00,104.915,104.937,104.897,104.905,180661168.0
2006-09-27 05:04:00,104.925,104.943,104.891,104.935,50567861.0
2006-09-27 05:05:00,104.93,104.95,104.915,104.95,66851913.0
2006-09-27 05:06:00,104.96,104.96,104.94,104.95,27456036.0
2006-09-27 05:07:00,104.945,104.953,104.941,104.953,107303396.0
2006-09-27 05:08:00,104.95,104.96,104.95,104.96,87747582.0
2006-09-27 05:09:00,104.955,104.97,104.94,104.96,46945580.0
2006-09-27 05:10:00,104.95,104.96,104.95,104.955,123334255.0
2006-09-27 05:11:00,104.957,104.98,104.944,104.96,33390210.0
2006-09-27 05:12:00,104.98,104.98,104.965,104.965,45110233.0
2006-09-27 05:13:00,104.96,104.97,104.9,104.937,195932853.0
2006-09-27 05:14:00,104.94,104.955,104.94,104.955,56854259.0
2006-09-27 05:15:00,104.948,104.975,104.948,104.975,63888231.0
2006-09-27 05:16:00,104.965,104.965,104.96,104.96,35790503.0
2006-09-27 05:17:00,104.975,104.975,104.89,104.89,8227891.0
2006-09-27 05:18:00,104.92,104.96,104.92,104.942,46885683.0
2006-09-27 05:20:00,104.94,104.94,104.915,104.94,56793146.0
2006-09-27 05:21:00,104.915,104.948,104.915,104.943,52038307.0
2006-09-27 05:22:00,104.94,104.955,104.939,104.955,73702445.0
2006-09-27 05:23:00,104.942,104.975,104.941,104.975,19717738.0
2006-09-27 05:24:00,104.975,104.98,104.97,104.97,32696133.0
2006-09-27 05:25:00,104.96,104.98,104.95,104.975,31213080.0
2006-09-27 05:26:00,104.985,104.985,104.968,104.98,36112418.0
2006-09-27 05:27:00,104.975,104.981,104.963,104.963,53372295.0
2006-09-27 05:28:00,104.965,104.97,104.96,104.965,37710330.0
2006-09-27 05:29:00,104.965,104.975,104.963,104.97,39835805.0
2006-09-27 05:30:00,104.965,104.97,104.932,104.935,64365958.0
2006-09-27 05:31:00,104.938,104.984,104.938,104.95,73384379.0
2006-09-27 05:32:00,104.955,104.975,104.94,104.955,40627639.0
2006-09-27 05:33:00,104.953,104.98,104.95,104.95,62148493.0
2006-09-27 05:34:00,104.915,104.97,104.915,104.945,111223076.0
2006-09-27 05:35:00,104.945,104.98,104.935,104.98,50971166.0
2006-09-27 05:36:00,104.98,104.98,104.949,104.973,91852434.0
2006-09-27 05:37:00,104.98,104.98,104.917,104.917,77669299.0
2006-09-27 05:38:00,104.933,104.94,104.908,104.94,33571900.0
2006-09-27 05:39:00,104.932,104.936,104.927,104.927,20174663.0
2006-09-27 05:40:00,104.918,104.934,104.918,104.93,32752657.0
2006-09-27 05:41:00,104.925,104.925,104.89,104.89,36184437.0
2006-09-27 05:42:00,104.885,104.912,104.885,104.902,175950344.0
2006-09-27 05:43:00,104.9,104.907,104.875,104.875,40800958.0
2006-09-27 05:44:00,104.868,104.905,104.868,104.905,91904121.0
2006-09-27 05:45:00,104.91,104.928,104.875,104.893,22319771.0
2006-09-27 05:46:00,104.897,104.915,104.897,104.915,63559786.0
2006-09-27 05:47:00,104.925,104.94,104.893,104.94,80001726.0
2006-09-27 05:48:00,104.935,104.941,104.92,104.92,30227203.0
2006-09-27 05:49:00,104.92,104.943,104.91,104.943,127633789.0
2006-09-27 05:50:00,104.948,104.963,104.948,104.95,24430864.0
2006-09-27 05:51:00,104.96,104.97,104.955,104.97,80792688.0
2006-09-27 05:52:00,104.97,104.97,104.94,104.94,54091778.0
2006-09-27 05:53:00,104.95,104.95,104.919,104.933,28699648.0
2006-09-27 05:54:00,104.955,104.955,104.928,104.928,105978143.0
2006-09-27 05:55:00,104.937,104.95,104.936,104.945,18719890.0
2006-09-27 05:56:00,104.95,104.955,104.943,104.943,27195003.0
2006-09-27 05:57:00,104.95,104.95,104.945,104.95,36605057.0
2006-09-27 05:58:00,104.947,104.96,104.935,104.958,56612084.0
2006-09-27 05:59:00,104.96,104.96,104.94,104.95,73841213.0
2006-09-27 06:00:00,104.95,104.968,104.95,104.965,28770057.0
2006-09-27 06:01:00,104.98,104.987,104.965,104.965,58784414.0
2006-09-27 06:02:00,104.97,104.97,104.935,104.955,30241350.0
2006-09-27 06:03:00,104.955,104.971,104.945,104.945,44159951.0
2006-09-27 06:04:00,104.95,104.985,104.95,104.98,87876779.0
2006-09-27 06:05:00,104.975,104.989,104.975,104.988,22117366.0
2006-09-27 06:06:00,104.993,104.993,104.931,104.965,134596334.0
2006-09-27 06:07:00,104.975,104.975,104.932,104.932,106047939.0
2006-09-27 06:08:00,104.933,104.963,104.925,104.94,71913320.0
2006-09-27 06:09:00,104.94,104.952,104.935,104.935,101788631.0
2006-09-27 06:10:00,104.932,104.955,104.93,104.955,50752364.0
2006-09-27 06:11:00,104.955,104.955,104.934,104.935,94176365.0
2006-09-27 06:12:00,104.94,104.965,104.94,104.965,55944656.0
2006-09-27 06:13:00,104.965,104.97,104.965,104.97,31860581.0
2006-09-27 06:14:00,104.97,104.974,104.94,104.94,75949371.0
2006-09-27 06:15:00,104.933,104.966,104.933,104.95,27585411.0
2006-09-27 06:16:00,104.95,104.995,104.935,104.985,33099513.0
2006-09-27 06:17:00,104.97,104.99,104.97,104.99,126364451.0
2006-09-27 06:18:00,104.99,105.0,104.987,104.995,105037339.0
2006-09-27 06:19:00,104.995,104.995,104.945,104.985,72110819.0
2006-09-27 06:20:00,104.982,104.995,104.978,104.995,67608489.0
2006-09-27 06:21:00,105.0,105.0,104.98,105.0,51107336.0
2006-09-27 06:22:00,104.99,105.0,104.99,105.0,138460061.0
2006-09-27 06:23:00,104.985,104.991,104.983,104.983,79796898.0
2006-09-27 06:24:00,104.985,105.015,104.985,105.015,64933159.0
2006-09-27 06:25:00,104.97,105.026,104.97,105.0,45169024.0
2006-09-27 06:26:00,105.005,105.021,105.005,105.02,34041509.0
2006-09-27 06:27:00,105.02,105.02,105.0,105.015,165805070.0
2006-09-27 06:28:00,105.028,105.028,104.972,105.005,36081939.0
2006-09-27 06:29:00,105.0,105.007,104.973,105.0,91724433.0
2006-09-27 06:30:00,105.0,105.002,104.972,104.995,101425405.0
2006-09-27 06:31:00,104.98,105.015,104.973,104.993,76699339.0
2006-09-27 06:32:00,105.0,105.01,104.965,104.99,87475419.0
2006-09-27 06:33:00,104.993,105.005,104.983,104.983,56725526.0
2006-09-27 06:34:00,104.99,104.994,104.965,104.965,68087225.0
2006-09-27 06:35:00,104.965,105.0,104.965,104.983,49701173.0
2006-09-27 06:36:00,104.985,104.999,104.978,104.98,148419433.0
2006-09-27 06:37:00,104.975,105.003,104.973,105.003,39957217.0
2006-09-27 06:38:00,105.005,105.015,105.002,105.015,48787856.0
2006-09-27 06:39:00,105.013,105.013,105.005,105.007,77515878.0
2006-09-27 06:40:00,105.012,105.045,105.012,105.022,59110690.0
2006-09-27 06:41:00,105.03,105.03,105.017,105.03,177417586.0
2006-09-27 06:42:00,105.018,105.019,105.0,105.017,29390484.0
2006-09-27 06:43:00,104.985,105.045,104.975,105.015,69317632.0
2006-09-27 06:44:00,104.985,105.005,104.985,105.005,39568652.0
2006-09-27 06:45:00,105.01,105.016,104.97,104.985,226167032.0
2006-09-27 06:46:00,104.985,104.995,104.97,104.975,30756126.0
2006-09-27 06:47:00,104.975,104.985,104.96,104.96,71316311.0
2006-09-27 06:48:00,104.985,104.985,104.937,104.965,100754263.0
2006-09-27 06:49:00,104.965,104.965,104.94,104.965,67942827.0
2006-09-27 06:50:00,104.975,104.985,104.955,104.96,26578682.0
2006-09-27 06:51:00,104.972,104.98,104.972,104.975,27519562.0
2006-09-27 06:52:00,104.975,104.995,104.975,104.985,70609046.0
2006-09-27 06:53:00,104.983,104.992,104.983,104.992,70903831.0
2006-09-27 06:54:00,104.99,105.005,104.988,104.995,45940633.0
2006-09-27 06:55:00,105.02,105.02,104.981,105.01,46367926.0
2006-09-27 06:56:00,105.005,105.005,104.995,105.005,23548742.0
2006-09-27 06:57:00,105.008,105.015,104.955,104.995,24800391.0
2006-09-27 06:59:00,105.01,105.01,104.993,105.01,107131388.0
2006-09-27 07:00:00,105.01,105.01,104.985,104.99,9376367.0
2006-09-27 07:01:00,104.983,104.99,104.983,104.985,60252966.0
2006-09-27 07:02:00,104.985,104.995,104.953,104.985,105088097.0
2006-09-27 07:03:00,104.955,104.995,104.955,104.96,50550366.0
2006-09-27 07:04:00,104.955,105.0,104.955,104.982,65982817.0
2006-09-27 07:05:00,104.98,104.999,104.94,104.952,67381103.0
2006-09-27 07:06:00,104.96,104.96,104.942,104.95,64455218.0
2006-09-27 07:09:00,104.955,104.995,104.955,104.995,65866602.0
2006-09-27 07:10:00,105.005,105.005,104.965,104.98,74868239.0
2006-09-27 07:11:00,104.995,105.0,104.98,104.98,28848752.0
2006-09-27 07:12:00,104.975,104.99,104.955,104.99,72911749.0
2006-09-27 07:13:00,104.985,105.0,104.955,104.983,60196431.0
2006-09-27 07:14:00,104.993,104.993,104.963,104.963,26456457.0
2006-09-27 07:15:00,104.98,104.987,104.96,104.96,61278698.0
2006-09-27 07:16:00,104.95,105.0,104.95,104.955,107998531.0
2006-09-27 07:17:00,104.995,105.005,104.987,105.005,154873086.0
2006-09-27 07:19:00,104.993,104.993,104.965,104.992,21598853.0
2006-09-27 07:20:00,105.0,105.0,104.955,104.985,34607898.0
2006-09-27 07:21:00,104.9,104.99,104.9,104.98,54186638.0
2006-09-27 07:22:00,104.985,104.985,104.937,104.975,49361440.0
2006-09-27 07:23:00,104.977,104.977,104.94,104.973,43340381.0
2006-09-27 07:24:00,104.972,104.98,104.972,104.975,55552042.0
2006-09-27 07:25:00,104.975,104.975,104.96,104.967,50507338.0
2006-09-27 07:27:00,104.97,104.991,104.955,104.955,129487980.0
2006-09-27 07:28:00,104.977,104.977,104.96,104.975,59442500.0
2006-09-27 07:29:00,104.97,104.977,104.935,104.965,55707608.0
2006-09-27 07:30:00,104.965,104.972,104.953,104.965,42508569.0
2006-09-27 07:31:00,104.97,104.97,104.96,104.96,38326778.0
2006-09-27 07:32:00,104.96,104.98,104.92,104.98,75770023.0
2006-09-27 07:33:00,104.975,104.99,104.965,104.99,59882344.0
2006-09-27 07:34:00,104.995,104.995,104.977,104.985,96819807.0
2006-09-27 07:35:00,104.97,104.975,104.943,104.975,26355590.0
2006-09-27 07:36:00,104.977,104.978,104.921,104.96,55486193.0
2006-09-27 07:37:00,104.965,104.98,104.95,104.965,158504305.0
2006-09-27 07:38:00,104.965,104.965,104.92,104.94,16550458.0
2006-09-27 07:39:00,104.933,104.945,104.917,104.917,93109448.0
2006-09-27 07:40:00,104.925,104.94,104.922,104.94,102229338.0
2006-09-27 07:41:00,104.935,104.94,104.925,104.94,58583601.0
2006-09-27 07:42:00,104.94,104.94,104.9,104.92,69003185.0
2006-09-27 07:43:00,104.923,104.935,104.923,104.935,74503175.0
2006-09-27 07:44:00,104.945,104.945,104.923,104.935,63401422.0
2006-09-27 07:45:00,104.94,104.94,104.915,104.915,69854688.0
2006-09-27 07:46:00,104.925,104.936,104.925,104.935,34816487.0
2006-09-27 07:47:00,104.94,104.94,104.86,104.915,46066672.0
2006-09-27 07:48:00,104.903,104.903,104.885,104.903,50501503.0
2006-09-27 07:49:00,104.905,104.915,104.905,104.905,15141735.0
2006-09-27 07:50:00,104.905,104.905,104.89,104.89,181187464.0
2006-09-27 07:51:00,104.875,104.915,104.87,104.91,61092519.0
2006-09-27 07:52:00,104.905,104.928,104.905,104.928,35096707.0
2006-09-27 07:53:00,104.92,104.925,104.92,104.92,19472035.0
2006-09-27 07:54:00,104.935,104.94,104.92,104.92,137752749.0
2006-09-27 07:55:00,104.92,104.929,104.872,104.929,121145825.0
2006-09-27 07:56:00,104.925,104.926,104.9,104.92,133851949.0
2006-09-27 07:57:00,104.93,104.94,104.92,104.925,28158836.0
2006-09-27 07:58:00,104.928,104.928,104.88,104.88,11320636.0
2006-09-27 07:59:00,104.918,104.94,104.885,104.94,115627991.0
2006-09-27 08:00:00,104.92,104.965,104.885,104.9,28126882.0
2006-09-27 08:01:00,104.902,104.92,104.89,104.92,78712638.0
2006-09-27 08:02:00,104.925,104.93,104.861,104.93,42704622.0
2006-09-27 08:03:00,104.925,104.925,104.85,104.895,145588010.0
2006-09-27 08:04:00,104.898,104.905,104.84,104.905,206721483.0
2006-09-27 08:05:00,104.89,104.905,104.855,104.885,60664750.0
2006-09-27 08:06:00,104.887,104.92,104.859,104.92,130440600.0
2006-09-27 08:07:00,104.92,104.938,104.872,104.925,47582575.0
2006-09-27 08:08:00,104.925,104.93,104.89,104.93,86338955.0
2006-09-27 08:09:00,104.922,104.927,104.895,104.927,133999371.0
2006-09-27 08:10:00,104.932,104.945,104.88,104.893,40578558.0
2006-09-27 08:11:00,104.93,104.93,104.857,104.92,92473646.0
2006-09-27 08:12:00,104.918,104.918,104.88,104.88,28347255.0
2006-09-27 08:13:00,104.917,104.918,104.875,104.875,118761028.0
2006-09-27 08:14:00,104.868,104.91,104.845,104.875,52689128.0
2006-09-27 08:15:00,104.873,104.91,104.84,104.9,97810749.0
2006-09-27 08:16:00,104.91,104.924,104.865,104.885,97351587.0
2006-09-27 08:17:00,104.925,104.937,104.875,104.92,73695325.0
2006-09-27 08:18:00,104.91,104.93,104.855,104.885,97748640.0
2006-09-27 08:19:00,104.89,104.935,104.85,104.912,113435075.0
2006-09-27 08:20:00,104.907,104.925,104.835,104.835,49461581.0
2006-09-27 08:21:00,104.85,104.882,104.783,104.793,104570167.0
2006-09-27 08:22:00,104.84,104.87,104.795,104.85,64869063.0
2006-09-27 08:23:00,104.85,104.862,104.825,104.85,92064688.0
2006-09-27 08:24:00,104.837,104.855,104.81,104.842,124136912.0
2006-09-27 08:25:00,104.835,104.89,104.835,104.875,124342300.0
2006-09-27 08:26:00,104.87,104.87,104.815,104.815,80486323.0
2006-09-27 08:27:00,104.812,104.86,104.805,104.825,81106663.0
2006-09-27 08:28:00,104.822,104.853,104.767,104.767,72502307.0
2006-09-27 08:29:00,104.793,104.825,104.77,104.807,20158644.0
2006-09-27 08:30:00,104.785,104.798,104.76,104.785,41027277.0
2006-09-27 08:31:00,104.815,104.83,104.805,104.805,163119874.0
2006-09-27 08:32:00,104.8,104.827,104.8,104.817,41044820.0
2006-09-27 08:33:00,104.83,104.83,104.78,104.81,94781875.0
2006-09-27 08:34:00,104.815,104.831,104.812,104.822,99242198.0
2006-09-27 08:35:00,104.805,104.86,104.805,104.825,51669174.0
2006-09-27 08:36:00,104.83,104.83,104.772,104.772,69429296.0
2006-09-27 08:37:00,104.772,104.803,104.76,104.765,161230944.0
2006-09-27 08:38:00,104.77,104.814,104.75,104.808,92848871.0
2006-09-27 08:39:00,104.815,104.853,104.815,104.83,30193951.0
2006-09-27 08:40:00,104.835,104.85,104.815,104.85,90745350.0
2006-09-27 08:41:00,104.845,104.845,104.814,104.815,27649158.0
2006-09-27 08:42:00,104.83,104.843,104.785,104.785,80174617.0
2006-09-27 08:43:00,104.785,104.825,104.78,104.82,78024785.0
2006-09-27 08:44:00,104.815,104.842,104.777,104.815,45765439.0
2006-09-27 08:45:00,104.815,104.84,104.775,104.803,107920783.0
2006-09-27 08:46:00,104.81,104.81,104.785,104.805,94252430.0
2006-09-27 08:47:00,104.785,104.815,104.778,104.8,114539442.0
2006-09-27 08:48:00,104.795,104.817,104.795,104.8,29654645.0
2006-09-27 08:49:00,104.793,104.815,104.785,104.792,160324343.0
2006-09-27 08:50:00,104.785,104.825,104.785,104.815,52279560.0
2006-09-27 08:51:00,104.815,104.815,104.78,104.78,34081613.0
2006-09-27 08:52:00,104.792,104.8,104.77,104.8,70087229.0
2006-09-27 08:53:00,104.785,104.81,104.765,104.79,76293241.0
2006-09-27 08:54:00,104.793,104.838,104.782,104.825,28123428.0
2006-09-27 08:55:00,104.825,104.9,104.8,104.9,70789999.0
2006-09-27 08:56:00,104.895,104.895,104.87,104.885,30777579.0
2006-09-27 08:57:00,104.88,104.895,104.88,104.885,38954716.0
2006-09-27 08:58:00,104.88,104.89,104.84,104.89,28019036.0
2006-09-27 08:59:00,104.875,104.876,104.855,104.875,129664679.0
2006-09-27 09:00:00,104.875,104.9,104.86,104.893,50594530.0
2006-09-27 09:01:00,104.895,104.909,104.895,104.895,82076439.0
2006-09-27 09:02:00,104.878,104.9,104.875,104.9,137607705.0
2006-09-27 09:03:00,104.88,104.915,104.855,104.915,45753043.0
2006-09-27 09:04:00,104.91,104.91,104.852,104.852,121126518.0
2006-09-27 09:05:00,104.9,104.9,104.847,104.847,52467496.0
2006-09-27 09:06:00,104.857,104.89,104.857,104.865,40730038.0
2006-09-27 09:07:00,104.863,104.88,104.853,104.853,64313451.0
2006-09-27 09:08:00,104.875,104.905,104.865,104.875,97672362.0
2006-09-27 09:09:00,104.873,104.925,104.873,104.925,60117086.0
2006-09-27 09:10:00,104.928,104.928,104.88,104.922,8583942.0
2006-09-27 09:11:00,104.93,104.935,104.875,104.875,75816839.0
2006-09-27 09:12:00,104.865,104.9,104.865,104.865,130403933.0
2006-09-27 09:13:00,104.865,104.905,104.865,104.865,331993662.0
2006-09-27 09:14:00,104.863,104.91,104.863,104.87,20818784.0
2006-09-27 09:15:00,104.865,104.905,104.865,104.905,67770697.0
2006-09-27 09:16:00,104.91,104.92,104.875,104.908,43632576.0
2006-09-27 09:17:00,104.91,104.91,104.865,104.865,72728490.0
2006-09-27 09:18:00,104.865,104.87,104.815,104.87,143206410.0
2006-09-27 09:19:00,104.87,104.915,104.87,104.887,84825720.0
2006-09-27 09:20:00,104.892,104.905,104.88,104.89,47600434.0
2006-09-27 09:21:00,104.89,104.89,104.86,104.885,26856204.0
2006-09-27 09:22:00,104.877,104.885,104.845,104.885,57825177.0
2006-09-27 09:23:00,104.88,104.9,104.86,104.9,69105471.0
2006-09-27 09:24:00,104.89,104.89,104.838,104.86,227702124.0
2006-09-27 09:25:00,104.87,104.89,104.855,104.89,237606678.0
2006-09-27 09:26:00,104.9,104.915,104.88,104.91,69677563.0
2006-09-27 09:27:00,104.913,104.93,104.906,104.93,96804962.0
2006-09-27 09:28:00,104.895,104.925,104.885,104.905,40412866.0
2006-09-27 09:29:00,104.915,104.915,104.865,104.903,109666245.0
2006-09-27 09:30:00,104.897,104.915,104.895,104.915,113357716.0
2006-09-27 09:31:00,104.91,104.925,104.905,104.907,97065157.0
2006-09-27 09:32:00,104.92,104.957,104.92,104.94,64555831.0
2006-09-27 09:33:00,104.933,104.945,104.932,104.945,75349149.0
2006-09-27 09:34:00,104.927,104.97,104.927,104.97,65159688.0
2006-09-27 09:35:00,104.963,104.98,104.935,104.98,151832472.0
2006-09-27 09:36:00,104.935,104.973,104.935,104.945,71091569.0
2006-09-27 09:37:00,104.945,104.965,104.93,104.965,21889000.0
2006-09-27 09:38:00,104.945,104.963,104.933,104.943,83854083.0
2006-09-27 09:39:00,104.935,104.95,104.87,104.935,172683016.0
2006-09-27 09:40:00,104.935,104.97,104.935,104.955,37169696.0
2006-09-27 09:41:00,104.96,104.96,104.905,104.933,38609442.0
2006-09-27 09:42:00,104.94,104.947,104.925,104.935,35726091.0
2006-09-27 09:43:00,104.94,104.94,104.901,104.93,16571388.0
2006-09-27 09:44:00,104.94,104.955,104.91,104.955,83630872.0
2006-09-27 09:45:00,104.955,104.963,104.935,104.963,226829673.0
2006-09-27 09:46:00,104.97,104.97,104.935,104.945,44442589.0
2006-09-27 09:47:00,104.97,104.97,104.93,104.943,93416644.0
2006-09-27 09:48:00,104.935,104.965,104.93,104.947,113249269.0
2006-09-27 09:49:00,104.955,105.015,104.955,105.0,14444620.0
2006-09-27 09:50:00,104.995,105.015,104.97,105.0,189093596.0
2006-09-27 09:51:00,104.97,105.01,104.967,104.993,70484902.0
2006-09-27 09:52:00,104.993,105.016,104.985,105.01,131532386.0
2006-09-27 09:53:00,105.013,105.013,104.995,105.005,64245266.0
2006-09-27 09:54:00,105.02,105.05,105.015,105.015,58391979.0
2006-09-27 09:55:00,105.03,105.041,105.005,105.04,145560527.0
2006-09-27 09:56:00,105.035,105.055,105.023,105.035,110740988.0
2006-09-27 09:57:00,105.045,105.045,105.01,105.025,58455329.0
2006-09-27 09:58:00,105.02,105.045,105.015,105.045,58941949.0
2006-09-27 09:59:00,105.043,105.067,105.043,105.052,76704101.0
2006-09-27 10:00:00,105.035,105.085,105.035,105.055,59587942.0
2006-09-27 10:01:00,105.05,105.07,105.008,105.07,61832832.0
2006-09-27 10:02:00,105.07,105.1,105.06,105.075,94450286.0
2006-09-27 10:03:00,105.09,105.113,105.082,105.1,97525170.0
2006-09-27 10:04:00,105.11,105.112,105.062,105.105,38912518.0
2006-09-27 10:05:00,105.1,105.12,105.08,105.105,148286444.0
2006-09-27 10:06:00,105.11,105.145,105.11,105.135,133637844.0
2006-09-27 10:07:00,105.127,105.156,105.125,105.145,242619986.0
2006-09-27 10:08:00,105.153,105.172,105.11,105.11,32645197.0
2006-09-27 10:09:00,105.105,105.135,105.083,105.12,137046436.0
2006-09-27 10:10:00,105.125,105.147,105.091,105.14,50906765.0
2006-09-27 10:11:00,105.13,105.152,105.13,105.135,111188410.0
2006-09-27 10:12:00,105.135,105.14,105.093,105.14,19553547.0
2006-09-27 10:13:00,105.12,105.155,105.106,105.155,123744121.0
2006-09-27 10:14:00,105.14,105.164,105.14,105.162,32919606.0
2006-09-27 10:15:00,105.165,105.165,105.133,105.163,26342313.0
2006-09-27 10:16:00,105.16,105.175,105.125,105.175,174816623.0
2006-09-27 10:17:00,105.175,105.189,105.114,105.12,109038833.0
2006-09-27 10:18:00,105.12,105.18,105.107,105.165,40396381.0
2006-09-27 10:19:00,105.162,105.17,105.11,105.12,49268870.0
2006-09-27 10:20:00,105.142,105.145,105.098,105.145,23456600.0
2006-09-27 10:21:00,105.125,105.135,105.105,105.135,25422409.0
2006-09-27 10:22:00,105.145,105.145,105.11,105.14,26274982.0
2006-09-27 10:23:00,105.12,105.152,105.12,105.13,31532999.0
2006-09-27 10:24:00,105.125,105.145,105.082,105.12,101447715.0
2006-09-27 10:25:00,105.085,105.14,105.07,105.115,27377443.0
2006-09-27 10:26:00,105.082,105.12,105.082,105.09,101091059.0
2006-09-27 10:27:00,105.092,105.125,105.092,105.125,113733555.0
2006-09-27 10:28:00,105.12,105.12,105.085,105.085,28438535.0
2006-09-27 10:29:00,105.08,105.095,105.075,105.075,96161685.0
2006-09-27 10:30:00,105.057,105.105,105.057,105.105,59285733.0
2006-09-27 10:31:00,105.08,105.112,105.065,105.11,79811992.0
2006-09-27 10:32:00,105.11,105.145,105.1,105.11,110546915.0
2006-09-27 10:33:00,105.12,105.12,105.065,105.065,25175909.0
2006-09-27 10:34:00,105.065,105.133,105.065,105.105,14122903.0
2006-09-27 10:35:00,105.105,105.13,105.085,105.098,105912120.0
2006-09-27 10:36:00,105.103,105.103,105.04,105.055,67900477.0
2006-09-27 10:37:00,105.055,105.063,105.035,105.05,108697515.0
2006-09-27 10:38:00,105.055,105.075,105.022,105.03,91020286.0
2006-09-27 10:39:00,105.03,105.055,105.02,105.055,65807772.0
2006-09-27 10:40:00,105.04,105.04,104.99,105.015,32831936.0
2006-09-27 10:41:00,105.015,105.045,105.008,105.03,40631698.0
2006-09-27 10:42:00,105.033,105.033,105.0,105.017,39305130.0
2006-09-27 10:43:00,105.015,105.025,104.995,105.01,85381945.0
2006-09-27 10:44:00,105.02,105.07,105.02,105.055,135528596.0
2006-09-27 10:45:00,105.03,105.03,104.985,104.985,59196588.0
2006-09-27 10:46:00,105.003,105.01,104.978,105.01,86135765.0
2006-09-27 10:47:00,105.015,105.015,104.985,104.985,193167297.0
2006-09-27 10:48:00,104.98,104.98,104.935,104.973,132946259.0
2006-09-27 10:49:00,104.955,104.98,104.935,104.97,61128399.0
2006-09-27 10:50:00,104.965,104.99,104.965,104.99,156586731.0
2006-09-27 10:51:00,104.99,104.99,104.96,104.97,31815392.0
2006-09-27 10:52:00,104.99,104.99,104.93,104.935,73264215.0
2006-09-27 10:53:00,104.932,104.956,104.932,104.95,77622992.0
2006-09-27 10:54:00,104.96,104.978,104.955,104.955,100357582.0
2006-09-27 10:55:00,104.953,104.953,104.903,104.95,180900276.0
2006-09-27 10:56:00,104.95,104.955,104.908,104.95,20273109.0
2006-09-27 10:57:00,104.94,104.96,104.907,104.907,47734412.0
2006-09-27 10:58:00,104.905,104.945,104.905,104.945,61948634.0
2006-09-27 10:59:00,104.945,104.957,104.93,104.952,35208904.0
2006-09-27 11:00:00,104.96,104.963,104.915,104.915,68208653.0
2006-09-27 11:01:00,104.91,104.968,104.91,104.968,76806920.0
2006-09-27 11:02:00,104.962,104.975,104.945,104.975,44892864.0
2006-09-27 11:03:00,104.96,104.963,104.935,104.935,42721006.0
2006-09-27 11:04:00,104.94,104.975,104.94,104.97,46514299.0
2006-09-27 11:05:00,104.97,104.97,104.948,104.95,110622749.0
2006-09-27 11:06:00,104.95,104.955,104.943,104.95,20733359.0
2006-09-27 11:07:00,104.94,104.953,104.94,104.94,142187475.0
2006-09-27 11:08:00,104.93,104.99,104.93,104.97,123975916.0
2006-09-27 11:09:00,104.98,104.98,104.94,104.975,102080174.0
2006-09-27 11:10:00,104.975,104.975,104.917,104.96,105123360.0
2006-09-27 11:11:00,104.945,104.972,104.945,104.972,192281939.0
2006-09-27 11:12:00,104.98,104.98,104.96,104.96,126944720.0
2006-09-27 11:13:00,104.927,104.975,104.92,104.96,155608689.0
2006-09-27 11:14:00,104.965,104.965,104.908,104.957,100139760.0
2006-09-27 11:15:00,104.96,104.965,104.89,104.922,57232289.0
2006-09-27 11:16:00,104.925,104.943,104.92,104.943,11923820.0
2006-09-27 11:17:00,104.95,104.95,104.905,104.94,70966869.0
2006-09-27 11:18:00,104.94,104.993,104.89,104.993,32009402.0
2006-09-27 11:19:00,104.965,104.99,104.943,104.99,81333127.0
2006-09-27 11:20:00,105.0,105.002,104.95,105.002,159739266.0
2006-09-27 11:21:00,105.01,105.01,104.975,104.982,46858602.0
2006-09-27 11:22:00,104.985,105.075,104.985,105.062,112918393.0
2006-09-27 11:23:00,105.04,105.055,104.975,104.975,85467237.0
2006-09-27 11:24:00,105.04,105.07,104.995,105.015,39967694.0
2006-09-27 11:25:00,105.035,105.05,105.0,105.0,102762946.0
2006-09-27 11:26:00,105.0,105.04,104.99,105.04,68132519.0
2006-09-27 11:27:00,105.055,105.055,104.973,104.995,124190221.0
2006-09-27 11:28:00,105.01,105.015,104.968,105.0,55693201.0
2006-09-27 11:29:00,104.99,105.038,104.99,105.0,53360097.0
2006-09-27 11:30:00,105.005,105.01,105.0,105.0,84383903.0
2006-09-27 11:31:00,105.01,105.024,105.01,105.01,35805778.0
2006-09-27 11:32:00,105.015,105.015,104.945,104.975,26666394.0
2006-09-27 11:33:00,104.98,105.025,104.96,105.0,74925769.0
2006-09-27 11:34:00,105.01,105.01,104.965,105.007,22598527.0
2006-09-27 11:35:00,105.025,105.025,104.965,104.965,81177523.0
2006-09-27 11:36:00,104.96,105.0,104.96,104.985,35098959.0
2006-09-27 11:37:00,104.975,104.992,104.96,104.99,25491912.0
2006-09-27 11:38:00,104.99,104.99,104.945,104.955,32937208.0
2006-09-27 11:39:00,104.905,105.002,104.905,105.002,43915490.0
2006-09-27 11:40:00,105.005,105.025,104.98,105.025,51992402.0
2006-09-27 11:41:00,105.025,105.085,105.017,105.075,57283473.0
2006-09-27 11:42:00,105.085,105.108,105.045,105.09,40593639.0
2006-09-27 11:43:00,105.08,105.082,105.048,105.082,81577557.0
2006-09-27 11:44:00,105.087,105.105,105.07,105.07,50077693.0
2006-09-27 11:45:00,105.09,105.11,105.055,105.067,38570989.0
2006-09-27 11:46:00,105.103,105.125,105.09,105.11,128165804.0
2006-09-27 11:47:00,105.11,105.123,105.065,105.09,48207895.0
2006-09-27 11:48:00,105.12,105.137,105.12,105.128,32666152.0
2006-09-27 11:49:00,105.125,105.125,105.078,105.12,60114679.0
2006-09-27 11:50:00,105.115,105.145,105.08,105.145,63169411.0
2006-09-27 11:51:00,105.145,105.145,105.085,105.11,77609152.0
2006-09-27 11:52:00,105.11,105.115,105.083,105.083,58207451.0
2006-09-27 11:53:00,105.09,105.12,105.08,105.12,11923541.0
2006-09-27 11:54:00,105.12,105.125,105.085,105.085,53232225.0
2006-09-27 11:55:00,105.08,105.1,105.029,105.085,39855464.0
2006-09-27 11:56:00,105.082,105.084,105.028,105.07,53071589.0
2006-09-27 11:57:00,105.06,105.08,105.06,105.08,65086266.0
2006-09-27 11:58:00,105.075,105.1,105.05,105.075,105728852.0
2006-09-27 11:59:00,105.075,105.09,105.04,105.04,56215293.0
2006-09-27 12:00:00,105.05,105.1,105.05,105.085,18928528.0
2006-09-27 12:01:00,105.077,105.091,105.045,105.067,52848913.0
2006-09-27 12:02:00,105.073,105.078,105.05,105.073,87329135.0
2006-09-27 12:03:00,105.075,105.075,105.035,105.055,55076571.0
2006-09-27 12:05:00,105.055,105.06,105.035,105.06,52987179.0
2006-09-27 12:06:00,105.06,105.065,105.035,105.065,76785522.0
2006-09-27 12:07:00,105.06,105.06,105.043,105.055,167604751.0
2006-09-27 12:08:00,105.055,105.055,105.03,105.03,53544466.0
2006-09-27 12:09:00,105.03,105.05,105.03,105.05,53353050.0
2006-09-27 12:10:00,105.045,105.06,105.037,105.045,63852205.0
2006-09-27 12:11:00,105.045,105.055,105.002,105.007,44713948.0
2006-09-27 12:12:00,105.025,105.06,105.025,105.06,58017460.0
2006-09-27 12:13:00,105.06,105.063,105.04,105.055,51387651.0
2006-09-27 12:14:00,105.065,105.08,105.02,105.07,69555559.0
2006-09-27 12:15:00,105.07,105.085,105.055,105.085,66173241.0
2006-09-27 12:16:00,105.085,105.11,105.05,105.09,41036274.0
2006-09-27 12:17:00,105.085,105.085,105.065,105.075,69397112.0
2006-09-27 12:18:00,105.075,105.075,105.035,105.045,76068797.0
2006-09-27 12:19:00,105.038,105.055,105.025,105.055,146184015.0
2006-09-27 12:20:00,105.045,105.045,105.01,105.01,90584310.0
2006-09-27 12:21:00,105.02,105.038,104.995,105.038,31005895.0
2006-09-27 12:22:00,105.04,105.045,104.985,104.985,54518217.0
2006-09-27 12:23:00,104.98,105.02,104.97,104.98,112571008.0
2006-09-27 12:24:00,104.983,105.015,104.965,104.995,65297368.0
2006-09-27 12:25:00,105.015,105.015,104.97,105.01,88642893.0
2006-09-27 12:26:00,104.985,105.075,104.955,105.075,50886942.0
2006-09-27 12:27:00,105.075,105.095,105.067,105.095,38005578.0
2006-09-27 12:28:00,105.07,105.103,105.07,105.103,81475429.0
2006-09-27 12:29:00,105.09,105.127,105.09,105.103,60145670.0
2006-09-27 12:30:00,105.103,105.13,105.079,105.11,94716556.0
2006-09-27 12:31:00,105.095,105.107,105.08,105.09,27549834.0
2006-09-27 12:32:00,105.103,105.103,105.08,105.08,116996314.0
2006-09-27 12:33:00,105.095,105.101,105.075,105.08,62751664.0
2006-09-27 12:34:00,105.078,105.1,105.055,105.1,47043785.0
2006-09-27 12:35:00,105.097,105.097,105.045,105.045,72064762.0
2006-09-27 12:36:00,105.055,105.07,105.043,105.07,52004323.0
2006-09-27 12:37:00,105.07,105.07,105.015,105.065,6099672.0
2006-09-27 12:38:00,105.06,105.07,105.03,105.05,22878369.0
2006-09-27 12:39:00,105.04,105.08,105.04,105.07,28139753.0
2006-09-27 12:40:00,105.065,105.08,104.993,105.058,94500271.0
2006-09-27 12:41:00,105.065,105.081,105.056,105.075,81537956.0
2006-09-27 12:42:00,105.08,105.094,105.055,105.055,75831760.0
2006-09-27 12:43:00,105.04,105.102,105.04,105.077,43988320.0
2006-09-27 12:44:00,105.085,105.118,105.065,105.118,55202460.0
2006-09-27 12:45:00,105.107,105.12,105.095,105.115,134210759.0
2006-09-27 12:46:00,105.11,105.125,105.11,105.12,87903160.0
2006-09-27 12:47:00,105.115,105.125,105.095,105.12,82540640.0
2006-09-27 12:48:00,105.107,105.12,105.05,105.08,166003159.0
2006-09-27 12:49:00,105.075,105.093,105.04,105.085,27938706.0
2006-09-27 12:50:00,105.09,105.13,105.07,105.125,38145278.0
2006-09-27 12:51:00,105.11,105.135,105.072,105.072,62539932.0
2006-09-27 12:52:00,105.09,105.122,105.072,105.11,137134711.0
2006-09-27 12:53:00,105.11,105.125,105.07,105.07,97272648.0
2006-09-27 12:54:00,105.1,105.105,105.065,105.1,91973313.0
2006-09-27 12:55:00,105.078,105.11,105.078,105.11,58957404.0
2006-09-27 12:56:00,105.105,105.12,105.075,105.092,120827015.0
2006-09-27 12:57:00,105.095,105.107,105.06,105.06,194081220.0
2006-09-27 12:58:00,105.082,105.11,105.035,105.095,37739761.0
2006-09-27 12:59:00,105.103,105.115,105.083,105.095,49037968.0
2006-09-27 13:00:00,105.1,105.12,105.075,105.12,54972605.0
2006-09-27 13:01:00,105.145,105.145,105.12,105.13,33256055.0
2006-09-27 13:02:00,105.14,105.14,105.095,105.12,84055495.0
2006-09-27 13:03:00,105.12,105.145,105.082,105.145,111448899.0
2006-09-27 13:04:00,105.125,105.152,105.125,105.145,58758116.0
2006-09-27 13:05:00,105.145,105.155,105.122,105.142,37077610.0
2006-09-27 13:06:00,105.15,105.15,105.085,105.11,84536624.0
2006-09-27 13:07:00,105.105,105.123,105.1,105.105,92390276.0
2006-09-27 13:08:00,105.113,105.135,105.105,105.105,114431972.0
2006-09-27 13:09:00,105.14,105.141,105.105,105.105,70421866.0
2006-09-27 13:10:00,105.095,105.115,105.085,105.102,77243900.0
2006-09-27 13:11:00,105.1,105.15,105.1,105.15,47647258.0
2006-09-27 13:12:00,105.14,105.14,105.115,105.13,28956184.0
2006-09-27 13:13:00,105.112,105.135,105.1,105.135,41544458.0
2006-09-27 13:14:00,105.145,105.165,105.091,105.165,131159712.0
2006-09-27 13:15:00,105.16,105.17,105.145,105.145,96700998.0
2006-09-27 13:16:00,105.16,105.18,105.145,105.15,51315913.0
2006-09-27 13:17:00,105.155,105.178,105.155,105.16,25603625.0
2006-09-27 13:18:00,105.16,105.17,105.16,105.17,12192408.0
2006-09-27 13:19:00,105.17,105.175,105.16,105.16,20182402.0
2006-09-27 13:20:00,105.157,105.175,105.115,105.15,55654145.0
2006-09-27 13:21:00,105.15,105.155,105.115,105.135,48382859.0
2006-09-27 13:22:00,105.13,105.141,105.117,105.13,21774790.0
2006-09-27 13:23:00,105.127,105.155,105.125,105.125,91725665.0
2006-09-27 13:24:00,105.125,105.13,105.12,105.12,112596450.0
2006-09-27 13:25:00,105.13,105.13,105.108,105.13,43612567.0
2006-09-27 13:26:00,105.13,105.13,105.095,105.13,36623669.0
2006-09-27 13:27:00,105.12,105.132,105.12,105.12,114378563.0
2006-09-27 13:28:00,105.122,105.13,105.12,105.125,51685542.0
2006-09-27 13:29:00,105.13,105.134,105.08,105.08,19834148.0
2006-09-27 13:30:00,105.102,105.103,105.065,105.065,70933450.0
2006-09-27 13:31:00,105.08,105.09,105.063,105.09,100529718.0
2006-09-27 13:32:00,105.09,105.135,105.085,105.127,11813448.0
2006-09-27 13:33:00,105.13,105.13,105.103,105.105,101332870.0
2006-09-27 13:34:00,105.103,105.16,105.103,105.11,40125232.0
2006-09-27 13:35:00,105.105,105.16,105.105,105.16,132275892.0
2006-09-27 13:36:00,105.153,105.153,105.09,105.135,85414219.0
2006-09-27 13:37:00,105.13,105.13,105.09,105.103,71709187.0
2006-09-27 13:38:00,105.11,105.12,105.069,105.115,81673137.0
2006-09-27 13:39:00,105.12,105.12,105.055,105.1,345564963.0
2006-09-27 13:40:00,105.105,105.128,105.105,105.11,31727691.0
2006-09-27 13:41:00,105.11,105.135,105.09,105.09,42828366.0
2006-09-27 13:42:00,105.07,105.12,105.053,105.12,50397369.0
2006-09-27 13:43:00,105.12,105.15,105.111,105.135,57636002.0
2006-09-27 13:44:00,105.14,105.17,105.107,105.155,32826920.0
2006-09-27 13:45:00,105.155,105.155,105.102,105.155,43872181.0
2006-09-27 13:46:00,105.145,105.16,105.095,105.13,132127540.0
2006-09-27 13:47:00,105.11,105.135,105.11,105.12,112189022.0
2006-09-27 13:48:00,105.115,105.13,105.1,105.11,65976518.0
2006-09-27 13:49:00,105.12,105.12,105.087,105.095,35700505.0
2006-09-27 13:50:00,105.115,105.14,105.08,105.095,21162030.0
2006-09-27 13:51:00,105.095,105.13,105.095,105.12,139989165.0
2006-09-27 13:52:00,105.132,105.132,105.095,105.105,9833119.0
2006-09-27 13:53:00,105.105,105.16,105.105,105.16,29452605.0
2006-09-27 13:54:00,105.15,105.173,105.088,105.088,52007864.0
2006-09-27 13:55:00,105.16,105.2,105.145,105.18,41775659.0
2006-09-27 13:56:00,105.178,105.187,105.163,105.187,68658279.0
2006-09-27 13:57:00,105.19,105.196,105.17,105.195,118434787.0
2006-09-27 13:58:00,105.195,105.21,105.185,105.2,19551886.0
2006-09-27 13:59:00,105.2,105.2,105.156,105.17,21500308.0
2006-09-27 14:00:00,105.195,105.212,105.14,105.212,70271903.0
2006-09-27 14:01:00,105.21,105.21,105.157,105.17,71133748.0
2006-09-27 14:02:00,105.17,105.205,105.17,105.205,52554059.0
2006-09-27 14:03:00,105.21,105.21,105.17,105.21,69964784.0
2006-09-27 14:04:00,105.205,105.24,105.2,105.24,56594599.0
2006-09-27 14:05:00,105.22,105.227,105.175,105.175,206141339.0
2006-09-27 14:06:00,105.175,105.222,105.175,105.19,38113240.0
2006-09-27 14:07:00,105.205,105.21,105.18,105.2,122221913.0
2006-09-27 14:08:00,105.205,105.227,105.175,105.215,43052745.0
2006-09-27 14:09:00,105.215,105.23,105.185,105.23,66605881.0
2006-09-27 14:10:00,105.193,105.23,105.193,105.215,58954319.0
2006-09-27 14:11:00,105.208,105.225,105.18,105.225,40065736.0
2006-09-27 14:12:00,105.23,105.24,105.19,105.22,36185533.0
2006-09-27 14:13:00,105.22,105.22,105.175,105.19,26785209.0
2006-09-27 14:14:00,105.183,105.23,105.183,105.23,185445918.0
2006-09-27 14:15:00,105.235,105.25,105.21,105.21,102894713.0
2006-09-27 14:16:00,105.25,105.3,105.2,105.285,22657463.0
2006-09-27 14:17:00,105.265,105.305,105.257,105.257,37118585.0
2006-09-27 14:18:00,105.25,105.283,105.227,105.275,120213081.0
2006-09-27 14:19:00,105.28,105.345,105.28,105.345,239774295.0
2006-09-27 14:20:00,105.35,105.35,105.292,105.325,53284768.0
2006-09-27 14:21:00,105.31,105.362,105.31,105.32,89560315.0
2006-09-27 14:22:00,105.35,105.35,105.303,105.303,73508105.0
2006-09-27 14:23:00,105.325,105.34,105.29,105.315,11334972.0
2006-09-27 14:24:00,105.28,105.31,105.275,105.275,132055627.0
2006-09-27 14:25:00,105.275,105.333,105.275,105.333,51452480.0
2006-09-27 14:26:00,105.345,105.345,105.3,105.308,109578735.0
2006-09-27 14:27:00,105.3,105.335,105.3,105.305,52466517.0
2006-09-27 14:28:00,105.305,105.335,105.277,105.315,181116485.0
2006-09-27 14:29:00,105.31,105.31,105.24,105.29,81545226.0
2006-09-27 14:30:00,105.315,105.315,105.145,105.195,45262574.0
2006-09-27 14:31:00,105.16,105.22,105.132,105.205,148802283.0
2006-09-27 14:32:00,105.225,105.26,105.195,105.26,45163815.0
2006-09-27 14:33:00,105.233,105.3,105.22,105.26,62365518.0
2006-09-27 14:34:00,105.255,105.27,105.22,105.225,113060974.0
2006-09-27 14:35:00,105.235,105.28,105.205,105.213,26804074.0
2006-09-27 14:36:00,105.223,105.3,105.223,105.26,61465812.0
2006-09-27 14:37:00,105.285,105.31,105.26,105.31,101499853.0
2006-09-27 14:38:00,105.32,105.32,105.245,105.26,33200481.0
2006-09-27 14:39:00,105.29,105.31,105.22,105.31,34397190.0
2006-09-27 14:40:00,105.29,105.315,105.275,105.3,44176276.0
2006-09-27 14:41:00,105.275,105.345,105.275,105.298,48416906.0
2006-09-27 14:42:00,105.315,105.32,105.238,105.285,32718100.0
2006-09-27 14:43:00,105.285,105.31,105.265,105.31,43675107.0
2006-09-27 14:44:00,105.31,105.335,105.265,105.325,112822863.0
2006-09-27 14:45:00,105.315,105.325,105.27,105.3,23221092.0
2006-09-27 14:46:00,105.28,105.32,105.28,105.32,75263782.0
2006-09-27 14:47:00,105.315,105.34,105.295,105.305,47407728.0
2006-09-27 14:48:00,105.315,105.34,105.315,105.34,39840993.0
2006-09-27 14:49:00,105.34,105.34,105.318,105.335,102188643.0
2006-09-27 14:50:00,105.335,105.36,105.313,105.343,33307429.0
2006-09-27 14:51:00,105.345,105.371,105.335,105.353,143851466.0
2006-09-27 14:52:00,105.365,105.395,105.31,105.355,55923904.0
2006-09-27 14:53:00,105.355,105.41,105.33,105.365,42124615.0
2006-09-27 14:54:00,105.37,105.405,105.36,105.37,52732542.0
2006-09-27 14:55:00,105.38,105.39,105.327,105.327,100826970.0
2006-09-27 14:56:00,105.345,105.355,105.32,105.32,16277615.0
2006-09-27 14:57:00,105.305,105.35,105.305,105.307,219778527.0
2006-09-27 14:58:00,105.31,105.37,105.31,105.35,63815082.0
2006-09-27 14:59:00,105.365,105.365,105.31,105.32,78023818.0
2006-09-27 15:00:00,105.323,105.355,105.29,105.3,54186138.0
2006-09-27 15:01:00,105.285,105.39,105.285,105.39,85555111.0
2006-09-27 15:02:00,105.4,105.402,105.36,105.36,39173920.0
2006-09-27 15:03:00,105.343,105.395,105.34,105.36,127045535.0
2006-09-27 15:04:00,105.342,105.355,105.305,105.355,299117639.0
2006-09-27 15:05:00,105.36,105.363,105.356,105.36,157549285.0
2006-09-27 15:06:00,105.347,105.347,105.325,105.325,24296986.0
2006-09-27 15:07:00,105.297,105.35,105.295,105.33,111548183.0
2006-09-27 15:08:00,105.32,105.335,105.285,105.325,66810073.0
2006-09-27 15:09:00,105.325,105.367,105.325,105.367,120798312.0
2006-09-27 15:10:00,105.37,105.37,105.322,105.355,55453731.0
2006-09-27 15:11:00,105.348,105.366,105.348,105.35,17949429.0
2006-09-27 15:12:00,105.35,105.36,105.3,105.335,52545741.0
2006-09-27 15:13:00,105.325,105.34,105.27,105.29,34271091.0
2006-09-27 15:14:00,105.305,105.305,105.25,105.3,61946059.0
2006-09-27 15:15:00,105.257,105.315,105.255,105.255,75491102.0
2006-09-27 15:16:00,105.255,105.287,105.227,105.27,81568395.0
2006-09-27 15:17:00,105.27,105.3,105.25,105.28,53185088.0
2006-09-27 15:18:00,105.273,105.302,105.26,105.26,52864153.0
2006-09-27 15:19:00,105.27,105.28,105.235,105.263,53798182.0
2006-09-27 15:20:00,105.275,105.275,105.195,105.243,77796782.0
2006-09-27 15:21:00,105.24,105.25,105.23,105.25,58724282.0
2006-09-27 15:22:00,105.24,105.27,105.22,105.265,73113024.0
2006-09-27 15:23:00,105.265,105.278,105.255,105.255,92923982.0
2006-09-27 15:24:00,105.27,105.27,105.225,105.225,103848279.0
2006-09-27 15:25:00,105.23,105.263,105.203,105.263,128802724.0
2006-09-27 15:26:00,105.26,105.26,105.155,105.155,95300991.0
2006-09-27 15:27:00,105.23,105.255,105.213,105.213,15087571.0
2006-09-27 15:28:00,105.25,105.253,105.203,105.205,69347693.0
2006-09-27 15:29:00,105.235,105.235,105.165,105.195,166782970.0
2006-09-27 15:30:00,105.2,105.23,105.177,105.23,102561537.0
2006-09-27 15:31:00,105.22,105.23,105.22,105.225,70350053.0
2006-09-27 15:32:00,105.23,105.235,105.195,105.21,80920748.0
2006-09-27 15:33:00,105.202,105.228,105.194,105.215,50056946.0
2006-09-27 15:34:00,105.205,105.235,105.19,105.22,55099008.0
2006-09-27 15:35:00,105.22,105.22,105.205,105.215,33447552.0
2006-09-27 15:36:00,105.175,105.24,105.175,105.195,161957619.0
2006-09-27 15:37:00,105.225,105.23,105.185,105.2,48123770.0
2006-09-27 15:38:00,105.175,105.215,105.148,105.215,84868689.0
2006-09-27 15:39:00,105.21,105.232,105.165,105.21,42310634.0
2006-09-27 15:40:00,105.22,105.22,105.14,105.22,46182685.0
2006-09-27 15:41:00,105.22,105.225,105.185,105.215,172937825.0
2006-09-27 15:42:00,105.215,105.219,105.15,105.178,143831061.0
2006-09-27 15:43:00,105.185,105.23,105.153,105.23,14031124.0
2006-09-27 15:44:00,105.225,105.24,105.17,105.195,198295881.0
2006-09-27 15:45:00,105.195,105.23,105.18,105.23,52528370.0
2006-09-27 15:46:00,105.225,105.225,105.17,105.205,34853239.0
2006-09-27 15:47:00,105.188,105.205,105.165,105.193,89648135.0
2006-09-27 15:48:00,105.163,105.233,105.163,105.2,70780563.0
2006-09-27 15:49:00,105.215,105.215,105.153,105.205,49662401.0
2006-09-27 15:50:00,105.2,105.2,105.158,105.158,180525554.0
2006-09-27 15:51:00,105.16,105.215,105.138,105.215,50164176.0
2006-09-27 15:52:00,105.203,105.225,105.18,105.225,117153761.0
2006-09-27 15:53:00,105.2,105.26,105.2,105.26,53373921.0
2006-09-27 15:54:00,105.27,105.298,105.25,105.298,55028173.0
2006-09-27 15:55:00,105.295,105.295,105.248,105.285,58967812.0
2006-09-27 15:56:00,105.3,105.31,105.25,105.295,55700021.0
2006-09-27 15:57:00,105.3,105.305,105.225,105.225,115061867.0
2006-09-27 15:58:00,105.262,105.335,105.245,105.3,97369325.0
2006-09-27 15:59:00,105.305,105.34,105.245,105.305,164062781.0
2006-09-27 16:00:00,105.295,105.35,105.255,105.325,54816737.0
2006-09-27 16:01:00,105.322,105.36,105.22,105.22,47150354.0
2006-09-27 16:02:00,105.205,105.295,105.205,105.25,109547606.0
2006-09-27 16:03:00,105.245,105.265,105.215,105.25,116390937.0
2006-09-27 16:04:00,105.245,105.325,105.227,105.3,29915291.0
2006-09-27 16:05:00,105.31,105.343,105.28,105.3,146257772.0
2006-09-27 16:06:00,105.295,105.363,105.27,105.345,212594755.0
2006-09-27 16:07:00,105.33,105.37,105.295,105.35,74857920.0
2006-09-27 16:08:00,105.355,105.399,105.32,105.399,76766654.0
2006-09-27 16:09:00,105.405,105.42,105.34,105.38,133097363.0
2006-09-27 16:10:00,105.415,105.435,105.375,105.41,143261254.0
2006-09-27 16:11:00,105.4,105.445,105.4,105.42,73636761.0
2006-09-27 16:12:00,105.39,105.435,105.385,105.41,54330725.0
2006-09-27 16:13:00,105.405,105.437,105.368,105.42,86269902.0
2006-09-27 16:14:00,105.45,105.47,105.415,105.47,19390037.0
2006-09-27 16:15:00,105.465,105.465,105.41,105.42,48978006.0
2006-09-27 16:16:00,105.428,105.445,105.4,105.445,32622837.0
2006-09-27 16:17:00,105.45,105.45,105.33,105.35,125294254.0
2006-09-27 16:18:00,105.36,105.378,105.35,105.373,149292323.0
2006-09-27 16:19:00,105.373,105.385,105.303,105.317,81302707.0
2006-09-27 16:20:00,105.35,105.365,105.31,105.32,95828211.0
2006-09-27 16:21:00,105.315,105.35,105.303,105.31,63390043.0
2006-09-27 16:22:00,105.32,105.363,105.298,105.328,55369746.0
2006-09-27 16:23:00,105.325,105.35,105.3,105.34,118145192.0
2006-09-27 16:24:00,105.33,105.36,105.295,105.33,59346062.0
2006-09-27 16:25:00,105.345,105.353,105.305,105.335,52948127.0
2006-09-27 16:26:00,105.335,105.335,105.292,105.315,89973191.0
2006-09-27 16:27:00,105.312,105.353,105.283,105.3,110089054.0
2006-09-27 16:28:00,105.315,105.367,105.315,105.36,65622551.0
2006-09-27 16:29:00,105.355,105.355,105.31,105.34,100316066.0
2006-09-27 16:30:00,105.313,105.352,105.275,105.275,75177076.0
2006-09-27 16:31:00,105.31,105.34,105.28,105.32,74491098.0
2006-09-27 16:32:00,105.313,105.335,105.227,105.283,59496525.0
2006-09-27 16:33:00,105.31,105.337,105.265,105.265,118906146.0
2006-09-27 16:34:00,105.245,105.3,105.245,105.27,95551185.0
2006-09-27 16:35:00,105.275,105.31,105.24,105.275,74398903.0
2006-09-27 16:36:00,105.275,105.315,105.253,105.3,76604822.0
2006-09-27 16:37:00,105.295,105.295,105.243,105.283,56375508.0
2006-09-27 16:38:00,105.27,105.301,105.27,105.295,80502507.0
2006-09-27 16:39:00,105.3,105.3,105.25,105.273,32919922.0
2006-09-27 16:40:00,105.275,105.285,105.245,105.245,110734970.0
2006-09-27 16:41:00,105.242,105.295,105.242,105.285,112557936.0
2006-09-27 16:42:00,105.285,105.285,105.23,105.23,134538363.0
2006-09-27 16:43:00,105.23,105.27,105.23,105.237,172180050.0
2006-09-27 16:44:00,105.24,105.305,105.23,105.295,32455824.0
2006-09-27 16:45:00,105.26,105.305,105.26,105.305,42381425.0
2006-09-27 16:46:00,105.283,105.33,105.27,105.29,78072807.0
2006-09-27 16:47:00,105.29,105.315,105.24,105.265,36579070.0
2006-09-27 16:48:00,105.26,105.325,105.26,105.29,30629414.0
2006-09-27 16:49:00,105.31,105.32,105.275,105.275,65426051.0
2006-09-27 16:50:00,105.278,105.327,105.278,105.295,61355048.0
2006-09-27 16:51:00,105.295,105.325,105.275,105.275,70832853.0
2006-09-27 16:52:00,105.295,105.313,105.265,105.265,101389285.0
2006-09-27 16:53:00,105.275,105.303,105.255,105.283,24116303.0
2006-09-27 16:54:00,105.28,105.29,105.255,105.29,79044923.0
2006-09-27 16:55:00,105.285,105.33,105.278,105.305,95150639.0
2006-09-27 16:56:00,105.305,105.331,105.3,105.33,45873152.0
2006-09-27 16:57:00,105.325,105.335,105.28,105.335,36559091.0
2006-09-27 16:58:00,105.33,105.34,105.285,105.325,50412496.0
2006-09-27 16:59:00,105.34,105.36,105.24,105.26,147044173.0
2006-09-27 17:00:00,105.215,105.27,105.21,105.22,78002135.0
2006-09-27 17:01:00,105.215,105.265,105.197,105.197,155992953.0
2006-09-27 17:02:00,105.235,105.255,105.17,105.195,136478725.0
2006-09-27 17:03:00,105.2,105.225,105.188,105.188,57476192.0
2006-09-27 17:04:00,105.22,105.23,105.19,105.23,47478799.0
2006-09-27 17:05:00,105.222,105.238,105.165,105.195,56370703.0
2006-09-27 17:06:00,105.185,105.235,105.185,105.21,33280175.0
2006-09-27 17:07:00,105.19,105.22,105.19,105.21,55979747.0
2006-09-27 17:08:00,105.215,105.215,105.182,105.21,43986102.0
2006-09-27 17:09:00,105.205,105.21,105.18,105.195,52367699.0
2006-09-27 17:10:00,105.2,105.235,105.185,105.235,64443701.0
2006-09-27 17:11:00,105.24,105.28,105.21,105.23,65197444.0
2006-09-27 17:12:00,105.212,105.265,105.21,105.21,62469413.0
2006-09-27 17:13:00,105.207,105.238,105.185,105.21,132503546.0
2006-09-27 17:14:00,105.2,105.247,105.187,105.247,26497294.0
2006-09-27 17:15:00,105.245,105.258,105.245,105.25,47359955.0
2006-09-27 17:16:00,105.24,105.26,105.195,105.21,77055620.0
2006-09-27 17:17:00,105.225,105.245,105.2,105.207,63551692.0
2006-09-27 17:18:00,105.235,105.27,105.2,105.255,42819315.0
2006-09-27 17:19:00,105.25,105.28,105.205,105.25,63826431.0
2006-09-27 17:20:00,105.225,105.265,105.225,105.265,50839362.0
2006-09-27 17:21:00,105.26,105.292,105.208,105.292,229278051.0
2006-09-27 17:22:00,105.295,105.307,105.295,105.307,126945787.0
2006-09-27 17:23:00,105.303,105.32,105.299,105.32,49563767.0
2006-09-27 17:24:00,105.32,105.32,105.292,105.292,97409795.0
2006-09-27 17:25:00,105.29,105.295,105.25,105.295,55851079.0
2006-09-27 17:26:00,105.29,105.295,105.21,105.295,105405024.0
2006-09-27 17:27:00,105.3,105.302,105.25,105.25,83060057.0
2006-09-27 17:28:00,105.283,105.283,105.225,105.28,80029391.0
2006-09-27 17:29:00,105.255,105.305,105.255,105.275,95931643.0
2006-09-27 17:30:00,105.27,105.315,105.27,105.315,143177582.0
2006-09-27 17:31:00,105.305,105.305,105.28,105.29,58112333.0
2006-09-27 17:32:00,105.325,105.335,105.315,105.335,77416655.0
2006-09-27 17:33:00,105.325,105.332,105.31,105.31,90752291.0
2006-09-27 17:34:00,105.295,105.325,105.294,105.325,15591088.0
2006-09-27 17:35:00,105.323,105.323,105.263,105.305,51162511.0
2006-09-27 17:36:00,105.305,105.335,105.259,105.335,67668261.0
2006-09-27 17:37:00,105.34,105.346,105.322,105.335,48184769.0
2006-09-27 17:38:00,105.33,105.33,105.285,105.285,70479300.0
2006-09-27 17:39:00,105.285,105.32,105.237,105.28,56490364.0
2006-09-27 17:40:00,105.295,105.315,105.295,105.315,16448007.0
2006-09-27 17:41:00,105.31,105.31,105.26,105.275,27388818.0
2006-09-27 17:42:00,105.308,105.315,105.295,105.302,126637472.0
2006-09-27 17:43:00,105.31,105.32,105.285,105.315,102172390.0
2006-09-27 17:44:00,105.31,105.31,105.295,105.3,50937208.0
2006-09-27 17:45:00,105.295,105.34,105.27,105.32,92341830.0
2006-09-27 17:46:00,105.312,105.33,105.272,105.33,28225823.0
2006-09-27 17:47:00,105.315,105.36,105.29,105.29,62418273.0
2006-09-27 17:48:00,105.278,105.28,105.265,105.265,126800425.0
2006-09-27 17:49:00,105.275,105.288,105.275,105.28,131908356.0
2006-09-27 17:50:00,105.293,105.35,105.285,105.31,59788900.0
2006-09-27 17:51:00,105.303,105.33,105.275,105.313,117059765.0
2006-09-27 17:52:00,105.308,105.345,105.275,105.345,72110746.0
2006-09-27 17:53:00,105.345,105.365,105.296,105.365,22661938.0
2006-09-27 17:54:00,105.36,105.375,105.318,105.375,23755180.0
2006-09-27 17:55:00,105.38,105.38,105.287,105.305,64312109.0
2006-09-27 17:56:00,105.305,105.348,105.305,105.33,92378388.0
2006-09-27 17:57:00,105.33,105.37,105.317,105.37,36200746.0
2006-09-27 17:58:00,105.36,105.404,105.325,105.35,62772842.0
2006-09-27 17:59:00,105.39,105.395,105.365,105.385,36388570.0
2006-09-27 18:00:00,105.395,105.395,105.348,105.377,64872744.0
2006-09-27 18:01:00,105.382,105.405,105.329,105.405,14811211.0
2006-09-27 18:02:00,105.392,105.41,105.35,105.37,44717066.0
2006-09-27 18:03:00,105.385,105.395,105.365,105.38,53366415.0
2006-09-27 18:04:00,105.375,105.395,105.345,105.38,94979918.0
2006-09-27 18:05:00,105.375,105.389,105.363,105.385,27323142.0
2006-09-27 18:06:00,105.395,105.408,105.39,105.39,138435374.0
2006-09-27 18:07:00,105.395,105.407,105.355,105.367,85900456.0
2006-09-27 18:08:00,105.39,105.42,105.357,105.405,39195914.0
2006-09-27 18:09:00,105.41,105.42,105.393,105.415,20930870.0
2006-09-27 18:10:00,105.39,105.415,105.36,105.37,92068245.0
2006-09-27 18:11:00,105.372,105.41,105.372,105.41,45536578.0
2006-09-27 18:12:00,105.405,105.405,105.365,105.38,24725808.0
2006-09-27 18:13:00,105.373,105.44,105.373,105.433,96174275.0
2006-09-27 18:14:00,105.433,105.433,105.384,105.4,78066442.0
2006-09-27 18:15:00,105.42,105.435,105.395,105.435,45233341.0
2006-09-27 18:16:00,105.445,105.45,105.39,105.45,83949454.0
2006-09-27 18:17:00,105.443,105.443,105.419,105.435,53305878.0
2006-09-27 18:18:00,105.368,105.495,105.368,105.45,57539717.0
2006-09-27 18:19:00,105.455,105.457,105.39,105.39,66129745.0
2006-09-27 18:20:00,105.387,105.42,105.384,105.42,43668882.0
2006-09-27 18:21:00,105.42,105.42,105.375,105.395,96613476.0
2006-09-27 18:22:00,105.42,105.437,105.38,105.437,31065694.0
2006-09-27 18:23:00,105.435,105.435,105.403,105.42,64711971.0
2006-09-27 18:24:00,105.425,105.425,105.385,105.385,93120640.0
2006-09-27 18:25:00,105.39,105.403,105.36,105.365,39193516.0
2006-09-27 18:26:00,105.37,105.37,105.34,105.355,93750505.0
2006-09-27 18:27:00,105.36,105.398,105.329,105.37,55438448.0
2006-09-27 18:28:00,105.38,105.393,105.36,105.36,38024923.0
2006-09-27 18:29:00,105.35,105.37,105.35,105.37,17672737.0
2006-09-27 18:30:00,105.365,105.37,105.325,105.36,162605703.0
2006-09-27 18:31:00,105.35,105.37,105.32,105.32,145198868.0
2006-09-27 18:32:00,105.325,105.343,105.285,105.327,63922934.0
2006-09-27 18:33:00,105.33,105.33,105.305,105.305,143807829.0
2006-09-27 18:34:00,105.315,105.335,105.285,105.335,25397111.0
2006-09-27 18:35:00,105.333,105.34,105.3,105.34,79901187.0
2006-09-27 18:36:00,105.327,105.36,105.327,105.36,121175855.0
2006-09-27 18:37:00,105.345,105.363,105.313,105.313,106366436.0
2006-09-27 18:38:00,105.335,105.35,105.313,105.33,73423798.0
2006-09-27 18:39:00,105.333,105.34,105.3,105.303,43497841.0
2006-09-27 18:40:00,105.302,105.35,105.302,105.35,26337383.0
2006-09-27 18:41:00,105.345,105.365,105.31,105.31,80732143.0
2006-09-27 18:42:00,105.298,105.345,105.298,105.34,28304454.0
2006-09-27 18:43:00,105.335,105.35,105.315,105.315,117076569.0
2006-09-27 18:44:00,105.315,105.385,105.315,105.35,126627126.0
2006-09-27 18:45:00,105.385,105.395,105.355,105.38,51477389.0
2006-09-27 18:46:00,105.385,105.39,105.37,105.37,23181588.0
2006-09-27 18:47:00,105.373,105.403,105.365,105.385,59807530.0
2006-09-27 18:48:00,105.385,105.412,105.338,105.4,81395560.0
2006-09-27 18:49:00,105.395,105.395,105.365,105.365,53502443.0
2006-09-27 18:50:00,105.38,105.395,105.337,105.37,76663893.0
2006-09-27 18:51:00,105.375,105.41,105.338,105.398,71866932.0
2006-09-27 18:52:00,105.393,105.435,105.365,105.435,76548522.0
2006-09-27 18:53:00,105.45,105.45,105.39,105.425,86522960.0
2006-09-27 18:54:00,105.415,105.463,105.385,105.42,94371295.0
2006-09-27 18:55:00,105.417,105.444,105.379,105.408,767304409.0
2006-09-27 18:56:00,105.42,105.446,105.42,105.433,87935707.0
2006-09-27 18:57:00,105.44,105.44,105.352,105.36,105039765.0
2006-09-27 18:58:00,105.41,105.441,105.395,105.41,33746548.0
2006-09-27 18:59:00,105.405,105.433,105.383,105.383,54394112.0
2006-09-27 19:00:00,105.383,105.405,105.37,105.388,97394188.0
2006-09-27 19:01:00,105.405,105.415,105.405,105.415,89261802.0
2006-09-27 19:02:00,105.407,105.44,105.39,105.43,30115522.0
2006-09-27 19:03:00,105.43,105.46,105.41,105.433,45501280.0
2006-09-27 19:04:00,105.44,105.458,105.42,105.43,111228716.0
2006-09-27 19:05:00,105.435,105.46,105.418,105.44,42879845.0
2006-09-27 19:06:00,105.44,105.45,105.42,105.45,169804852.0
2006-09-27 19:07:00,105.45,105.45,105.435,105.435,32958071.0
2006-09-27 19:08:00,105.435,105.446,105.435,105.443,61019117.0
2006-09-27 19:09:00,105.445,105.445,105.382,105.43,136135592.0
2006-09-27 19:10:00,105.423,105.429,105.415,105.425,88993006.0
2006-09-27 19:11:00,105.42,105.462,105.42,105.462,86662516.0
2006-09-27 19:12:00,105.47,105.47,105.446,105.47,46061002.0
2006-09-27 19:13:00,105.465,105.49,105.46,105.47,157252676.0
2006-09-27 19:14:00,105.462,105.472,105.445,105.455,56358638.0
2006-09-27 19:15:00,105.46,105.48,105.43,105.46,36184794.0
2006-09-27 19:16:00,105.47,105.47,105.433,105.455,105595328.0
2006-09-27 19:17:00,105.455,105.459,105.44,105.44,90293692.0
2006-09-27 19:18:00,105.438,105.475,105.438,105.465,50504772.0
2006-09-27 19:19:00,105.47,105.473,105.449,105.473,222128719.0
2006-09-27 19:20:00,105.475,105.491,105.475,105.475,66613689.0
2006-09-27 19:21:00,105.485,105.487,105.482,105.485,66821793.0
2006-09-27 19:22:00,105.478,105.492,105.462,105.462,122428202.0
2006-09-27 19:23:00,105.46,105.485,105.403,105.43,95650663.0
2006-09-27 19:24:00,105.44,105.44,105.43,105.435,67272083.0
2006-09-27 19:25:00,105.44,105.455,105.439,105.45,124972896.0
2006-09-27 19:26:00,105.45,105.471,105.406,105.45,385349575.0
2006-09-27 19:27:00,105.45,105.457,105.435,105.455,155236993.0
2006-09-27 19:28:00,105.465,105.465,105.439,105.44,89361242.0
2006-09-27 19:29:00,105.44,105.44,105.412,105.44,119896975.0
2006-09-27 19:30:00,105.435,105.435,105.4,105.4,43120515.0
2006-09-27 19:31:00,105.4,105.438,105.39,105.438,41755689.0
2006-09-27 19:32:00,105.44,105.489,105.393,105.41,280731208.0
2006-09-27 19:33:00,105.415,105.442,105.382,105.42,56449221.0
2006-09-27 19:34:00,105.42,105.42,105.407,105.42,121388253.0
2006-09-27 19:35:00,105.408,105.433,105.408,105.413,75236596.0
2006-09-27 19:36:00,105.41,105.44,105.41,105.44,145115807.0
2006-09-27 19:37:00,105.44,105.441,105.42,105.42,16242064.0
2006-09-27 19:38:00,105.412,105.433,105.411,105.43,236582516.0
2006-09-27 19:39:00,105.43,105.435,105.417,105.42,54480930.0
2006-09-27 19:40:00,105.43,105.43,105.387,105.387,236673239.0
2006-09-27 19:41:00,105.39,105.39,105.369,105.39,231552906.0
2006-09-27 19:42:00,105.395,105.41,105.37,105.39,132128522.0
2006-09-27 19:43:00,105.377,105.407,105.347,105.4,360100172.0
2006-09-27 19:44:00,105.41,105.41,105.362,105.375,161924809.0
2006-09-27 19:45:00,105.37,105.4,105.335,105.375,306024132.0
2006-09-27 19:46:00,105.38,105.39,105.375,105.39,68883329.0
2006-09-27 19:47:00,105.385,105.385,105.37,105.37,62623456.0
2006-09-27 19:48:00,105.38,105.385,105.375,105.385,32445258.0
2006-09-27 19:49:00,105.39,105.39,105.325,105.325,145179705.0
2006-09-27 19:50:00,105.367,105.398,105.367,105.39,64938573.0
2006-09-27 19:51:00,105.378,105.435,105.378,105.435,275804393.0
2006-09-27 19:52:00,105.405,105.43,105.4,105.43,29455721.0
2006-09-27 19:53:00,105.435,105.435,105.375,105.405,75129762.0
2006-09-27 19:54:00,105.41,105.412,105.39,105.395,97745985.0
2006-09-27 19:55:00,105.39,105.47,105.385,105.47,158955441.0
2006-09-27 19:56:00,105.465,105.47,105.43,105.47,106718110.0
2006-09-27 19:57:00,105.45,105.475,105.45,105.46,147295157.0
2006-09-27 19:58:00,105.47,105.48,105.445,105.48,104845908.0
2006-09-27 19:59:00,105.47,105.545,105.45,105.545,132259092.0
2006-09-27 20:00:00,105.523,105.54,105.485,105.485,39771467.0
2006-09-27 20:01:00,105.493,105.495,105.47,105.495,111317949.0
2006-09-27 20:02:00,105.495,105.495,105.438,105.492,210273210.0
2006-09-27 20:03:00,105.49,105.51,105.448,105.51,377159810.0
2006-09-27 20:04:00,105.505,105.519,105.5,105.515,251027620.0
2006-09-27 20:05:00,105.507,105.53,105.505,105.53,74306798.0
2006-09-27 20:06:00,105.533,105.533,105.505,105.505,69201057.0
2006-09-27 20:07:00,105.515,105.523,105.5,105.503,39788277.0
2006-09-27 20:08:00,105.51,105.52,105.5,105.5,685696592.0
2006-09-27 20:09:00,105.495,105.515,105.495,105.515,13426909.0
2006-09-27 20:10:00,105.52,105.52,105.463,105.52,105780548.0
2006-09-27 20:11:00,105.52,105.52,105.474,105.51,60546633.0
2006-09-27 20:12:00,105.505,105.515,105.473,105.505,66978577.0
2006-09-27 20:13:00,105.502,105.517,105.494,105.51,360297486.0
2006-09-27 20:14:00,105.498,105.505,105.49,105.49,50016223.0
2006-09-27 20:15:00,105.51,105.54,105.51,105.525,104628245.0
2006-09-27 20:16:00,105.522,105.523,105.508,105.508,39549149.0
2006-09-27 20:17:00,105.51,105.515,105.475,105.475,40223439.0
2006-09-27 20:18:00,105.47,105.515,105.466,105.515,268549057.0
2006-09-27 20:19:00,105.517,105.55,105.465,105.55,45849586.0
2006-09-27 20:20:00,105.55,105.561,105.527,105.527,43162506.0
2006-09-27 20:21:00,105.52,105.52,105.493,105.493,175635481.0
2006-09-27 20:22:00,105.493,105.51,105.47,105.49,67925503.0
2006-09-27 20:23:00,105.48,105.532,105.48,105.532,75023450.0
2006-09-27 20:24:00,105.533,105.57,105.523,105.555,84687712.0
2006-09-27 20:25:00,105.55,105.562,105.535,105.55,24249810.0
2006-09-27 20:26:00,105.55,105.585,105.53,105.555,55816407.0
2006-09-27 20:27:00,105.575,105.575,105.545,105.575,39720469.0
2006-09-27 20:28:00,105.577,105.577,105.533,105.535,81943913.0
2006-09-27 20:29:00,105.538,105.575,105.538,105.56,38961459.0
2006-09-27 20:30:00,105.56,105.58,105.55,105.575,26626055.0
2006-09-27 20:31:00,105.558,105.6,105.558,105.6,57056579.0
2006-09-27 20:32:00,105.6,105.6,105.562,105.593,51353921.0
2006-09-27 20:33:00,105.57,105.585,105.49,105.49,43458213.0
2006-09-27 20:34:00,105.54,105.578,105.54,105.578,29710650.0
2006-09-27 20:35:00,105.57,105.597,105.538,105.58,142232964.0
2006-09-27 20:36:00,105.58,105.66,105.58,105.66,106767370.0
2006-09-27 20:37:00,105.625,105.675,105.585,105.605,87379054.0
2006-09-27 20:38:00,105.59,105.645,105.573,105.645,32945443.0
2006-09-27 20:39:00,105.625,105.645,105.605,105.615,133501491.0
2006-09-27 20:40:00,105.647,105.73,105.622,105.73,82167843.0
2006-09-27 20:41:00,105.73,105.73,105.672,105.695,74806688.0
2006-09-27 20:42:00,105.705,105.785,105.705,105.76,97640475.0
2006-09-27 20:43:00,105.755,105.785,105.735,105.773,87521413.0
2006-09-27 20:44:00,105.77,105.86,105.753,105.81,42019561.0
2006-09-27 20:45:00,105.805,105.87,105.8,105.85,148144524.0
2006-09-27 20:46:00,105.84,105.855,105.81,105.84,21538244.0
2006-09-27 20:47:00,105.81,105.9,105.79,105.855,128687154.0
2006-09-27 20:48:00,105.885,105.9,105.808,105.842,40910735.0
2006-09-27 20:49:00,105.843,105.885,105.815,105.815,823962459.0
2006-09-27 20:50:00,105.843,105.88,105.77,105.845,19839222.0
2006-09-27 20:51:00,105.855,105.88,105.815,105.85,151947017.0
2006-09-27 20:52:00,105.843,105.863,105.815,105.83,27722878.0
2006-09-27 20:53:00,105.83,105.855,105.83,105.84,50880492.0
2006-09-27 20:54:00,105.835,105.84,105.77,105.785,110594320.0
2006-09-27 20:55:00,105.782,105.82,105.782,105.82,50448011.0
2006-09-27 20:56:00,105.815,105.835,105.79,105.835,658590375.0
2006-09-27 20:57:00,105.845,105.848,105.75,105.758,66279410.0
2006-09-27 20:58:00,105.77,105.77,105.725,105.735,40838454.0
2006-09-27 20:59:00,105.735,105.8,105.718,105.785,91461718.0
2006-09-27 21:00:00,105.785,105.785,105.738,105.785,17090921.0
2006-09-27 21:01:00,105.773,105.805,105.773,105.805,56392368.0
2006-09-27 21:02:00,105.795,105.797,105.77,105.795,55224235.0
2006-09-27 21:03:00,105.8,105.8,105.768,105.768,99070331.0
2006-09-27 21:04:00,105.773,105.79,105.76,105.772,63450109.0
2006-09-27 21:05:00,105.78,105.78,105.73,105.76,70871860.0
2006-09-27 21:06:00,105.708,105.765,105.708,105.735,7713584.0
2006-09-27 21:07:00,105.74,105.741,105.71,105.725,14273807.0
2006-09-27 21:08:00,105.725,105.735,105.725,105.735,37104345.0
2006-09-27 21:09:00,105.74,105.769,105.723,105.735,49830004.0
2006-09-27 21:10:00,105.752,105.752,105.713,105.713,32218383.0
2006-09-27 21:11:00,105.715,105.745,105.715,105.74,85296743.0
2006-09-27 21:12:00,105.735,105.747,105.735,105.735,83322745.0
2006-09-27 21:13:00,105.753,105.761,105.745,105.745,50343266.0
2006-09-27 21:14:00,105.74,105.77,105.73,105.76,40975217.0
2006-09-27 21:15:00,105.755,105.76,105.75,105.76,33936617.0
2006-09-27 21:16:00,105.765,105.765,105.72,105.72,121678859.0
2006-09-27 21:17:00,105.72,105.74,105.705,105.71,46588688.0
2006-09-27 21:18:00,105.715,105.715,105.685,105.685,56233571.0
2006-09-27 21:19:00,105.69,105.72,105.69,105.71,28939006.0
2006-09-27 21:20:00,105.71,105.71,105.682,105.69,66143315.0
2006-09-27 21:21:00,105.69,105.712,105.68,105.7,88097465.0
2006-09-27 21:22:00,105.7,105.705,105.68,105.685,61501705.0
2006-09-27 21:23:00,105.675,105.736,105.675,105.71,96960047.0
2006-09-27 21:24:00,105.715,105.726,105.715,105.72,28021812.0
2006-09-27 21:25:00,105.72,105.724,105.7,105.72,60180744.0
2006-09-27 21:26:00,105.705,105.715,105.705,105.71,60848716.0
2006-09-27 21:27:00,105.705,105.715,105.705,105.715,51861137.0
2006-09-27 21:28:00,105.695,105.72,105.695,105.72,65934734.0
2006-09-27 21:29:00,105.715,105.721,105.7,105.705,54177428.0
2006-09-27 21:30:00,105.71,105.715,105.678,105.715,57638947.0
2006-09-27 21:31:00,105.72,105.72,105.641,105.66,38053557.0
2006-09-27 21:32:00,105.665,105.7,105.64,105.64,76890877.0
2006-09-27 21:33:00,105.652,105.71,105.652,105.71,74186473.0
2006-09-27 21:34:00,105.705,105.72,105.7,105.7,58734609.0
2006-09-27 21:35:00,105.69,105.71,105.69,105.7,84993981.0
2006-09-27 21:36:00,105.7,105.715,105.69,105.708,15310734.0
2006-09-27 21:37:00,105.725,105.73,105.717,105.725,61316381.0
2006-09-27 21:38:00,105.7,105.72,105.7,105.72,91126813.0
2006-09-27 21:39:00,105.713,105.723,105.71,105.715,152790969.0
2006-09-27 21:40:00,105.72,105.72,105.673,105.698,8038513.0
2006-09-27 21:41:00,105.685,105.7,105.67,105.67,95673515.0
2006-09-27 21:42:00,105.68,105.697,105.678,105.685,89059472.0
2006-09-27 21:43:00,105.688,105.705,105.66,105.7,65883446.0
2006-09-27 21:44:00,105.695,105.715,105.67,105.693,60054356.0
2006-09-27 21:45:00,105.7,105.7,105.67,105.68,107918848.0
2006-09-27 21:46:00,105.675,105.675,105.66,105.66,98592529.0
2006-09-27 21:47:00,105.655,105.69,105.655,105.665,31804965.0
2006-09-27 21:48:00,105.665,105.675,105.663,105.675,33043409.0
2006-09-27 21:49:00,105.665,105.683,105.66,105.675,94240261.0
2006-09-27 21:50:00,105.67,105.68,105.665,105.665,48827865.0
2006-09-27 21:51:00,105.662,105.675,105.619,105.665,35521916.0
2006-09-27 21:52:00,105.662,105.702,105.625,105.625,45361770.0
2006-09-27 21:53:00,105.663,105.665,105.652,105.665,82421055.0
2006-09-27 21:54:00,105.665,105.697,105.665,105.695,65779260.0
2006-09-27 21:55:00,105.68,105.685,105.675,105.675,81414953.0
2006-09-27 21:56:00,105.675,105.685,105.667,105.678,60627204.0
2006-09-27 21:57:00,105.673,105.685,105.673,105.68,42161946.0
2006-09-27 21:58:00,105.675,105.677,105.644,105.677,41293647.0
2006-09-27 21:59:00,105.68,105.695,105.654,105.695,174647077.0
2006-09-27 22:00:00,105.687,105.687,105.65,105.67,90105279.0
2006-09-27 22:01:00,105.663,105.69,105.65,105.69,69215278.0
2006-09-27 22:02:00,105.655,105.668,105.635,105.635,118510501.0
2006-09-27 22:03:00,105.645,105.652,105.61,105.65,32369047.0
2006-09-27 22:04:00,105.645,105.67,105.635,105.66,118427113.0
2006-09-27 22:05:00,105.648,105.675,105.635,105.675,70828008.0
2006-09-27 22:06:00,105.662,105.695,105.64,105.673,53760327.0
2006-09-27 22:07:00,105.67,105.7,105.658,105.658,61541198.0
2006-09-27 22:08:00,105.657,105.669,105.635,105.635,62864024.0
2006-09-27 22:09:00,105.63,105.677,105.63,105.677,47433864.0
2006-09-27 22:10:00,105.68,105.68,105.635,105.652,26206208.0
2006-09-27 22:11:00,105.648,105.675,105.648,105.653,159569988.0
2006-09-27 22:12:00,105.66,105.695,105.65,105.695,8963055.0
2006-09-27 22:13:00,105.683,105.69,105.635,105.635,45060762.0
2006-09-27 22:14:00,105.63,105.675,105.63,105.665,121580865.0
2006-09-27 22:15:00,105.67,105.675,105.64,105.665,90952771.0
2006-09-27 22:16:00,105.67,105.68,105.635,105.66,54135262.0
2006-09-27 22:17:00,105.65,105.695,105.65,105.695,32908905.0
2006-09-27 22:18:00,105.695,105.705,105.693,105.705,14143159.0
2006-09-27 22:19:00,105.68,105.68,105.66,105.68,55478197.0
2006-09-27 22:20:00,105.685,105.685,105.65,105.68,57986438.0
2006-09-27 22:21:00,105.682,105.702,105.675,105.675,34157206.0
2006-09-27 22:22:00,105.675,105.68,105.653,105.653,166465211.0
2006-09-27 22:23:00,105.655,105.68,105.65,105.65,7338758.0
2006-09-27 22:24:00,105.635,105.685,105.635,105.67,70683807.0
2006-09-27 22:25:00,105.65,105.655,105.614,105.625,61168898.0
2006-09-27 22:26:00,105.623,105.685,105.623,105.685,27897842.0
2006-09-27 22:27:00,105.685,105.685,105.65,105.68,117309783.0
2006-09-27 22:28:00,105.675,105.675,105.66,105.66,86241277.0
2006-09-27 22:29:00,105.67,105.69,105.635,105.635,92474099.0
2006-09-27 22:30:00,105.672,105.695,105.672,105.685,29821900.0
2006-09-27 22:31:00,105.69,105.715,105.62,105.715,35068962.0
2006-09-27 22:32:00,105.715,105.72,105.694,105.72,113386340.0
2006-09-27 22:33:00,105.715,105.72,105.7,105.715,30863108.0
2006-09-27 22:34:00,105.715,105.715,105.68,105.68,52136333.0
2006-09-27 22:35:00,105.685,105.695,105.685,105.693,28847254.0
2006-09-27 22:36:00,105.693,105.7,105.69,105.7,87907987.0
2006-09-27 22:37:00,105.695,105.71,105.675,105.675,39554655.0
2006-09-27 22:38:00,105.67,105.675,105.663,105.663,135840824.0
2006-09-27 22:39:00,105.663,105.7,105.663,105.7,63471484.0
2006-09-27 22:40:00,105.715,105.715,105.693,105.697,28676161.0
2006-09-27 22:41:00,105.69,105.705,105.657,105.657,102529463.0
2006-09-27 22:42:00,105.66,105.67,105.643,105.66,44095609.0
2006-09-27 22:43:00,105.67,105.677,105.627,105.655,44386606.0
2006-09-27 22:44:00,105.665,105.705,105.645,105.655,47326298.0
2006-09-27 22:45:00,105.645,105.695,105.645,105.695,61558244.0
2006-09-27 22:46:00,105.692,105.702,105.687,105.69,91959229.0
2006-09-27 22:47:00,105.693,105.7,105.675,105.7,72183008.0
2006-09-27 22:48:00,105.678,105.695,105.678,105.695,85473496.0
2006-09-27 22:49:00,105.7,105.7,105.66,105.66,109675476.0
2006-09-27 22:50:00,105.65,105.697,105.65,105.685,199244276.0
2006-09-27 22:51:00,105.68,105.725,105.673,105.725,23726743.0
2006-09-27 22:52:00,105.72,105.72,105.68,105.68,41917904.0
2006-09-27 22:53:00,105.67,105.72,105.67,105.72,115427326.0
2006-09-27 22:54:00,105.72,105.72,105.67,105.693,274337449.0
2006-09-27 22:55:00,105.695,105.696,105.665,105.665,79364705.0
2006-09-27 22:56:00,105.645,105.695,105.645,105.682,64365383.0
2006-09-27 22:57:00,105.68,105.722,105.675,105.695,32947245.0
2006-09-27 22:58:00,105.702,105.705,105.689,105.705,31265384.0
2006-09-27 22:59:00,105.705,105.71,105.615,105.648,133339021.0
2006-09-27 23:00:00,105.633,105.655,105.595,105.612,125567828.0
2006-09-27 23:01:00,105.615,105.615,105.6,105.602,24488532.0
2006-09-27 23:02:00,105.62,105.65,105.57,105.57,45322900.0
2006-09-27 23:04:00,105.585,105.65,105.585,105.65,68091102.0
2006-09-27 23:05:00,105.655,105.687,105.63,105.687,23525589.0
2006-09-27 23:06:00,105.69,105.69,105.655,105.67,32569686.0
2006-09-27 23:07:00,105.67,105.698,105.67,105.69,21954103.0
2006-09-27 23:08:00,105.693,105.705,105.623,105.68,94622982.0
2006-09-27 23:09:00,105.667,105.72,105.66,105.69,80754352.0
2006-09-27 23:10:00,105.663,105.695,105.633,105.633,110052210.0
2006-09-27 23:11:00,105.685,105.72,105.685,105.685,54840053.0
2006-09-27 23:13:00,105.685,105.695,105.685,105.69,73870783.0
2006-09-27 23:14:00,105.683,105.7,105.67,105.67,72118688.0
2006-09-27 23:15:00,105.68,105.7,105.68,105.7,54157012.0
2006-09-27 23:16:00,105.693,105.693,105.64,105.66,50955741.0
2006-09-27 23:17:00,105.66,105.665,105.645,105.665,73163478.0
2006-09-27 23:18:00,105.653,105.71,105.645,105.695,22002536.0
2006-09-27 23:19:00,105.695,105.697,105.68,105.69,127848086.0
2006-09-27 23:20:00,105.692,105.692,105.675,105.69,16141791.0
2006-09-27 23:21:00,105.678,105.69,105.648,105.69,64765576.0
2006-09-27 23:22:00,105.69,105.705,105.69,105.705,140038133.0
2006-09-27 23:23:00,105.693,105.7,105.69,105.7,72109830.0
2006-09-27 23:24:00,105.69,105.705,105.686,105.705,41876011.0
2006-09-27 23:25:00,105.705,105.745,105.705,105.735,20168539.0
2006-09-27 23:26:00,105.722,105.73,105.72,105.73,45622875.0
2006-09-27 23:27:00,105.725,105.734,105.721,105.733,70749151.0
2006-09-27 23:28:00,105.735,105.74,105.733,105.735,19073334.0
2006-09-27 23:29:00,105.74,105.74,105.713,105.713,48513574.0
2006-09-27 23:30:00,105.72,105.72,105.705,105.72,43546921.0
2006-09-27 23:31:00,105.712,105.74,105.712,105.73,33618238.0
2006-09-27 23:33:00,105.735,105.735,105.673,105.673,144232638.0
2006-09-27 23:35:00,105.665,105.706,105.665,105.697,82821545.0
2006-09-27 23:36:00,105.7,105.708,105.675,105.675,70778533.0
2006-09-27 23:37:00,105.685,105.685,105.658,105.665,71437825.0
2006-09-27 23:38:00,105.665,105.673,105.62,105.62,128615266.0
2006-09-27 23:39:00,105.63,105.68,105.63,105.65,63869362.0
2006-09-27 23:41:00,105.63,105.65,105.63,105.645,115448437.0
2006-09-27 23:42:00,105.65,105.65,105.643,105.65,81280853.0
2006-09-27 23:43:00,105.605,105.68,105.605,105.66,131201300.0
2006-09-27 23:44:00,105.658,105.683,105.658,105.67,26127727.0
2006-09-27 23:45:00,105.67,105.675,105.66,105.662,66467313.0
2006-09-27 23:48:00,105.67,105.675,105.66,105.66,91480602.0
2006-09-27 23:49:00,105.663,105.675,105.663,105.67,40315504.0
2006-09-27 23:50:00,105.663,105.663,105.645,105.653,85927084.0
2006-09-27 23:51:00,105.652,105.652,105.603,105.645,53874830.0
2006-09-27 23:52:00,105.645,105.647,105.613,105.613,102426222.0
2006-09-27 23:53:00,105.62,105.62,105.61,105.612,63548128.0
2006-09-27 23:54:00,105.625,105.645,105.625,105.635,73947622.0
2006-09-27 23:55:00,105.645,105.655,105.64,105.655,15020429.0
2006-09-27 23:56:00,105.645,105.646,105.602,105.602,62826223.0
2006-09-27 23:58:00,105.602,105.637,105.595,105.63,22094304.0
2006-09-27 23:59:00,105.622,105.622,105.558,105.613,46978862.0
2006-09-28 00:00:00,105.63,105.641,105.597,105.62,36096174.0
2006-09-28 00:01:00,105.628,105.66,105.62,105.62,45578225.0
2006-09-28 00:02:00,105.63,105.632,105.6,105.63,24367787.0
2006-09-28 00:03:00,105.633,105.635,105.57,105.635,98071239.0
2006-09-28 00:04:00,105.618,105.63,105.613,105.613,62424536.0
2006-09-28 00:05:00,105.62,105.62,105.597,105.597,30147029.0
2006-09-28 00:06:00,105.603,105.603,105.565,105.575,97589347.0
2006-09-28 00:07:00,105.573,105.594,105.571,105.578,35422273.0
2006-09-28 00:08:00,105.572,105.61,105.572,105.61,75215911.0
2006-09-28 00:09:00,105.61,105.61,105.585,105.59,42397571.0
2006-09-28 00:10:00,105.587,105.59,105.58,105.59,77802608.0
2006-09-28 00:11:00,105.58,105.59,105.54,105.58,27239352.0
2006-09-28 00:12:00,105.575,105.59,105.563,105.59,115964039.0
2006-09-28 00:14:00,105.585,105.62,105.585,105.62,35085210.0
2006-09-28 00:15:00,105.615,105.625,105.6,105.625,106274895.0
2006-09-28 00:16:00,105.623,105.623,105.623,105.623,8554971.0
2006-09-28 00:17:00,105.633,105.635,105.62,105.63,58045215.0
2006-09-28 00:18:00,105.63,105.63,105.623,105.625,34542825.0
2006-09-28 00:20:00,105.62,105.62,105.585,105.585,11845923.0
2006-09-28 00:21:00,105.573,105.615,105.573,105.58,38176651.0
2006-09-28 00:22:00,105.615,105.615,105.58,105.585,11846360.0
2006-09-28 00:23:00,105.583,105.585,105.58,105.58,19749951.0
2006-09-28 00:24:00,105.58,105.605,105.578,105.595,35589752.0
2006-09-28 00:25:00,105.575,105.595,105.575,105.595,52793733.0
2006-09-28 00:26:00,105.6,105.6,105.57,105.592,40646739.0
2006-09-28 00:27:00,105.6,105.6,105.572,105.572,153538983.0
2006-09-28 00:29:00,105.57,105.574,105.56,105.56,104945851.0
2006-09-28 00:30:00,105.56,105.573,105.56,105.573,128777406.0
2006-09-28 00:31:00,105.572,105.615,105.572,105.575,24492888.0
2006-09-28 00:32:00,105.565,105.58,105.565,105.575,138143983.0
2006-09-28 00:33:00,105.575,105.58,105.565,105.58,57161889.0
2006-09-28 00:34:00,105.58,105.58,105.56,105.575,80413978.0
2006-09-28 00:35:00,105.575,105.575,105.535,105.555,54629980.0
2006-09-28 00:36:00,105.558,105.59,105.558,105.575,25215982.0
2006-09-28 00:37:00,105.58,105.59,105.532,105.532,72156459.0
2006-09-28 00:38:00,105.527,105.538,105.505,105.515,63816008.0
2006-09-28 00:39:00,105.533,105.58,105.52,105.56,57829244.0
2006-09-28 00:40:00,105.56,105.57,105.537,105.57,78278653.0
2006-09-28 00:41:00,105.57,105.57,105.538,105.545,118410137.0
2006-09-28 00:42:00,105.545,105.6,105.545,105.55,123295356.0
2006-09-28 00:43:00,105.57,105.605,105.544,105.57,80016529.0
2006-09-28 00:44:00,105.565,105.565,105.558,105.563,91673298.0
2006-09-28 00:45:00,105.56,105.58,105.53,105.565,30225538.0
2006-09-28 00:46:00,105.565,105.595,105.56,105.595,51954798.0
2006-09-28 00:47:00,105.6,105.6,105.562,105.565,142815623.0
2006-09-28 00:48:00,105.56,105.605,105.56,105.605,73543668.0
2006-09-28 00:49:00,105.598,105.61,105.598,105.61,74011532.0
2006-09-28 00:50:00,105.605,105.605,105.58,105.6,14734768.0
2006-09-28 00:51:00,105.6,105.61,105.595,105.61,81006668.0
2006-09-28 00:52:00,105.602,105.613,105.602,105.613,52274318.0
2006-09-28 00:53:00,105.62,105.628,105.59,105.61,38848787.0
2006-09-28 00:54:00,105.6,105.615,105.575,105.615,92007912.0
2006-09-28 00:55:00,105.597,105.61,105.597,105.603,92430185.0
2006-09-28 00:56:00,105.605,105.615,105.588,105.615,53067749.0
2006-09-28 00:57:00,105.61,105.62,105.574,105.605,64188970.0
2006-09-28 00:58:00,105.595,105.61,105.595,105.595,128726414.0
2006-09-28 00:59:00,105.605,105.607,105.602,105.602,53962460.0
2006-09-28 01:00:00,105.61,105.625,105.599,105.6,27619994.0
2006-09-28 01:01:00,105.6,105.615,105.6,105.608,35676619.0
2006-09-28 01:02:00,105.61,105.63,105.597,105.597,29883184.0
2006-09-28 01:03:00,105.55,105.625,105.543,105.583,104780003.0
2006-09-28 01:04:00,105.57,105.603,105.57,105.603,121794071.0
2006-09-28 01:05:00,105.61,105.617,105.575,105.575,26134354.0
2006-09-28 01:06:00,105.58,105.63,105.58,105.63,8181546.0
2006-09-28 01:07:00,105.62,105.628,105.58,105.58,199901974.0
2006-09-28 01:08:00,105.58,105.6,105.565,105.6,63647754.0
2006-09-28 01:09:00,105.595,105.61,105.592,105.61,139950811.0
2006-09-28 01:10:00,105.603,105.61,105.603,105.605,52632264.0
2006-09-28 01:11:00,105.603,105.611,105.601,105.605,109921234.0
2006-09-28 01:12:00,105.595,105.625,105.56,105.605,121021333.0
2006-09-28 01:13:00,105.627,105.627,105.583,105.583,146678703.0
2006-09-28 01:14:00,105.59,105.635,105.59,105.603,89139473.0
2006-09-28 01:15:00,105.605,105.63,105.592,105.592,73737021.0
2006-09-28 01:16:00,105.597,105.635,105.583,105.583,56024157.0
2006-09-28 01:17:00,105.585,105.624,105.585,105.617,48197112.0
2006-09-28 01:18:00,105.615,105.619,105.595,105.595,83166106.0
2006-09-28 01:20:00,105.588,105.61,105.588,105.61,22573889.0
2006-09-28 01:22:00,105.61,105.61,105.536,105.575,103537304.0
2006-09-28 01:23:00,105.58,105.595,105.58,105.595,59818055.0
2006-09-28 01:24:00,105.598,105.61,105.573,105.575,47995235.0
2006-09-28 01:25:00,105.57,105.595,105.57,105.595,18419856.0
2006-09-28 01:26:00,105.605,105.605,105.58,105.58,37894486.0
2006-09-28 01:27:00,105.58,105.605,105.58,105.592,71979591.0
2006-09-28 01:28:00,105.59,105.6,105.565,105.6,86325189.0
2006-09-28 01:29:00,105.6,105.6,105.57,105.58,101723288.0
2006-09-28 01:31:00,105.575,105.595,105.575,105.595,86703810.0
2006-09-28 01:32:00,105.605,105.609,105.592,105.6,27833390.0
2006-09-28 01:33:00,105.59,105.605,105.59,105.605,56805577.0
2006-09-28 01:34:00,105.588,105.627,105.58,105.58,129601348.0
2006-09-28 01:35:00,105.6,105.613,105.59,105.59,64725649.0
2006-09-28 01:36:00,105.59,105.606,105.59,105.6,118147060.0
2006-09-28 01:37:00,105.605,105.609,105.595,105.595,216695222.0
2006-09-28 01:38:00,105.59,105.614,105.59,105.59,96999166.0
2006-09-28 01:39:00,105.59,105.618,105.59,105.61,131294018.0
2006-09-28 01:40:00,105.625,105.625,105.565,105.585,48947774.0
2006-09-28 01:41:00,105.58,105.58,105.57,105.575,66656710.0
2006-09-28 01:42:00,105.56,105.58,105.56,105.575,83544103.0
2006-09-28 01:43:00,105.58,105.6,105.56,105.575,59076466.0
2006-09-28 01:44:00,105.58,105.58,105.558,105.575,11655181.0
2006-09-28 01:45:00,105.58,105.61,105.569,105.6,86105699.0
2006-09-28 01:46:00,105.59,105.62,105.59,105.605,26186133.0
2006-09-28 01:47:00,105.6,105.625,105.58,105.59,114868931.0
2006-09-28 01:48:00,105.59,105.654,105.59,105.59,64491941.0
2006-09-28 01:49:00,105.63,105.632,105.607,105.61,47910823.0
2006-09-28 01:50:00,105.615,105.625,105.57,105.58,83316285.0
2006-09-28 01:51:00,105.57,105.6,105.57,105.58,77556651.0
2006-09-28 01:52:00,105.57,105.575,105.562,105.563,127934747.0
2006-09-28 01:53:00,105.57,105.574,105.57,105.573,58078777.0
2006-09-28 01:54:00,105.567,105.595,105.556,105.585,107081001.0
2006-09-28 01:55:00,105.59,105.6,105.59,105.6,31086944.0
2006-09-28 01:56:00,105.6,105.635,105.6,105.628,60757821.0
2006-09-28 01:57:00,105.62,105.65,105.605,105.65,65100135.0
2006-09-28 01:58:00,105.645,105.645,105.58,105.585,86916468.0
2006-09-28 01:59:00,105.605,105.61,105.573,105.573,24900812.0
2006-09-28 02:00:00,105.573,105.645,105.57,105.645,25331447.0
2006-09-28 02:01:00,105.645,105.663,105.645,105.645,85514036.0
2006-09-28 02:02:00,105.65,105.65,105.611,105.64,63836179.0
2006-09-28 02:03:00,105.648,105.66,105.635,105.66,58771351.0
2006-09-28 02:04:00,105.66,105.66,105.605,105.63,28478329.0
2006-09-28 02:05:00,105.605,105.63,105.595,105.627,100122492.0
2006-09-28 02:06:00,105.64,105.64,105.615,105.637,53861427.0
2006-09-28 02:07:00,105.613,105.64,105.59,105.6,116633009.0
2006-09-28 02:08:00,105.61,105.61,105.598,105.61,75071776.0
2006-09-28 02:09:00,105.61,105.61,105.59,105.605,28788730.0
2006-09-28 02:10:00,105.605,105.64,105.605,105.64,50305359.0
2006-09-28 02:11:00,105.6,105.637,105.6,105.63,68259888.0
2006-09-28 02:12:00,105.63,105.65,105.62,105.65,111783703.0
2006-09-28 02:13:00,105.655,105.655,105.6,105.6,25921731.0
2006-09-28 02:14:00,105.607,105.64,105.607,105.64,31213019.0
2006-09-28 02:15:00,105.635,105.648,105.61,105.61,12730945.0
2006-09-28 02:16:00,105.605,105.65,105.605,105.65,54268293.0
2006-09-28 02:17:00,105.645,105.645,105.615,105.63,92528634.0
2006-09-28 02:18:00,105.645,105.655,105.61,105.65,61254099.0
2006-09-28 02:19:00,105.655,105.668,105.655,105.665,45079914.0
2006-09-28 02:20:00,105.65,105.663,105.625,105.65,121422378.0
2006-09-28 02:21:00,105.65,105.65,105.615,105.62,103245520.0
2006-09-28 02:22:00,105.645,105.655,105.615,105.635,203641785.0
2006-09-28 02:23:00,105.64,105.645,105.613,105.64,112886550.0
2006-09-28 02:24:00,105.64,105.647,105.622,105.63,69830239.0
2006-09-28 02:25:00,105.6,105.635,105.585,105.627,137727262.0
2006-09-28 02:26:00,105.605,105.625,105.58,105.61,53590165.0
2006-09-28 02:27:00,105.62,105.625,105.555,105.625,25819470.0
2006-09-28 02:28:00,105.615,105.645,105.615,105.645,84440796.0
2006-09-28 02:29:00,105.642,105.642,105.605,105.635,58044182.0
2006-09-28 02:30:00,105.64,105.64,105.584,105.63,98273876.0
2006-09-28 02:31:00,105.63,105.63,105.6,105.6,88729768.0
2006-09-28 02:32:00,105.602,105.63,105.602,105.62,79107143.0
2006-09-28 02:33:00,105.62,105.62,105.575,105.575,41789244.0
2006-09-28 02:34:00,105.585,105.595,105.56,105.58,18381256.0
2006-09-28 02:35:00,105.585,105.585,105.547,105.578,52724635.0
2006-09-28 02:36:00,105.575,105.59,105.56,105.59,64093061.0
2006-09-28 02:37:00,105.585,105.59,105.525,105.59,101686606.0
2006-09-28 02:38:00,105.585,105.585,105.557,105.557,57930458.0
2006-09-28 02:39:00,105.57,105.58,105.54,105.548,23583252.0
2006-09-28 02:40:00,105.565,105.58,105.565,105.575,69936235.0
2006-09-28 02:41:00,105.575,105.595,105.575,105.595,83299387.0
2006-09-28 02:42:00,105.597,105.6,105.58,105.59,50247198.0
2006-09-28 02:43:00,105.588,105.588,105.575,105.587,52545637.0
2006-09-28 02:44:00,105.582,105.595,105.58,105.585,67456792.0
2006-09-28 02:45:00,105.583,105.596,105.58,105.58,96450413.0
2006-09-28 02:46:00,105.573,105.59,105.566,105.577,145025415.0
2006-09-28 02:47:00,105.575,105.575,105.549,105.57,48906644.0
2006-09-28 02:48:00,105.575,105.575,105.553,105.573,107418384.0
2006-09-28 02:49:00,105.575,105.58,105.573,105.573,58150772.0
2006-09-28 02:50:00,105.58,105.6,105.58,105.585,127378551.0
2006-09-28 02:51:00,105.58,105.588,105.57,105.58,63724223.0
2006-09-28 02:52:00,105.58,105.605,105.565,105.57,201921191.0
2006-09-28 02:53:00,105.58,105.585,105.575,105.58,8965095.0
2006-09-28 02:54:00,105.575,105.605,105.575,105.59,28077302.0
2006-09-28 02:55:00,105.573,105.593,105.567,105.575,129402966.0
2006-09-28 02:56:00,105.573,105.614,105.561,105.57,101393458.0
2006-09-28 02:57:00,105.627,105.642,105.6,105.6,30734528.0
2006-09-28 02:58:00,105.598,105.63,105.59,105.63,36308385.0
2006-09-28 02:59:00,105.63,105.665,105.61,105.64,26575574.0
2006-09-28 03:00:00,105.602,105.625,105.6,105.625,52426369.0
2006-09-28 03:01:00,105.615,105.625,105.6,105.625,118456255.0
2006-09-28 03:02:00,105.635,105.635,105.573,105.61,58486534.0
2006-09-28 03:03:00,105.615,105.618,105.562,105.585,55267395.0
2006-09-28 03:04:00,105.583,105.61,105.575,105.577,95112348.0
2006-09-28 03:05:00,105.595,105.6,105.555,105.6,102026958.0
2006-09-28 03:06:00,105.61,105.61,105.565,105.6,40730539.0
2006-09-28 03:07:00,105.573,105.605,105.56,105.582,51074076.0
2006-09-28 03:08:00,105.58,105.6,105.565,105.6,80212564.0
2006-09-28 03:09:00,105.6,105.6,105.583,105.585,6298026.0
2006-09-28 03:10:00,105.59,105.6,105.568,105.568,80473565.0
2006-09-28 03:11:00,105.575,105.6,105.575,105.58,73367585.0
2006-09-28 03:12:00,105.585,105.6,105.563,105.6,141443619.0
2006-09-28 03:13:00,105.595,105.6,105.58,105.595,48465300.0
2006-09-28 03:14:00,105.595,105.615,105.58,105.61,28835660.0
2006-09-28 03:15:00,105.603,105.609,105.59,105.605,97774420.0
2006-09-28 03:16:00,105.61,105.61,105.59,105.6,66547121.0
2006-09-28 03:17:00,105.6,105.605,105.59,105.605,120783073.0
2006-09-28 03:18:00,105.615,105.615,105.575,105.6,111612912.0
2006-09-28 03:19:00,105.59,105.6,105.582,105.6,77943495.0
2006-09-28 03:20:00,105.6,105.61,105.58,105.583,63077273.0
2006-09-28 03:21:00,105.59,105.598,105.587,105.587,59702503.0
2006-09-28 03:22:00,105.602,105.61,105.6,105.61,66448531.0
2006-09-28 03:23:00,105.605,105.607,105.597,105.598,26734501.0
2006-09-28 03:25:00,105.595,105.6,105.595,105.6,82764489.0
2006-09-28 03:26:00,105.61,105.62,105.595,105.615,54130577.0
2006-09-28 03:27:00,105.605,105.62,105.595,105.595,145783015.0
2006-09-28 03:28:00,105.605,105.605,105.592,105.592,23099959.0
2006-09-28 03:29:00,105.593,105.62,105.593,105.62,128073007.0
2006-09-28 03:30:00,105.62,105.623,105.61,105.62,101711426.0
2006-09-28 03:31:00,105.625,105.628,105.608,105.623,91581687.0
2006-09-28 03:32:00,105.622,105.63,105.605,105.63,156083138.0
2006-09-28 03:33:00,105.622,105.65,105.603,105.65,42620047.0
2006-09-28 03:34:00,105.645,105.645,105.615,105.615,55114032.0
2006-09-28 03:35:00,105.635,105.641,105.62,105.62,32675130.0
2006-09-28 03:36:00,105.62,105.633,105.62,105.633,18067835.0
2006-09-28 03:37:00,105.635,105.645,105.635,105.645,10879199.0
2006-09-28 03:38:00,105.64,105.645,105.628,105.633,42021630.0
2006-09-28 03:39:00,105.635,105.655,105.63,105.63,12365264.0
2006-09-28 03:40:00,105.64,105.645,105.618,105.645,124248033.0
2006-09-28 03:41:00,105.645,105.66,105.64,105.66,37685821.0
2006-09-28 03:42:00,105.66,105.673,105.649,105.673,52898220.0
2006-09-28 03:44:00,105.665,105.667,105.64,105.655,102207053.0
2006-09-28 03:45:00,105.66,105.671,105.655,105.655,35735595.0
2006-09-28 03:46:00,105.655,105.661,105.635,105.635,61946359.0
2006-09-28 03:47:00,105.64,105.645,105.614,105.635,110642151.0
2006-09-28 03:48:00,105.64,105.656,105.605,105.65,29920206.0
2006-09-28 03:49:00,105.66,105.66,105.635,105.647,85931752.0
2006-09-28 03:50:00,105.64,105.66,105.635,105.635,46910349.0
2006-09-28 03:51:00,105.66,105.665,105.628,105.652,71798314.0
2006-09-28 03:52:00,105.638,105.66,105.638,105.653,35823496.0
2006-09-28 03:53:00,105.655,105.66,105.645,105.653,90293622.0
2006-09-28 03:54:00,105.647,105.67,105.645,105.67,32510548.0
2006-09-28 03:55:00,105.673,105.673,105.65,105.658,67238837.0
2006-09-28 03:56:00,105.665,105.673,105.626,105.673,99041847.0
2006-09-28 03:57:00,105.67,105.69,105.663,105.69,22564856.0
2006-09-28 03:58:00,105.68,105.7,105.657,105.688,45198558.0
2006-09-28 03:59:00,105.67,105.71,105.662,105.71,33143123.0
2006-09-28 04:00:00,105.703,105.703,105.647,105.692,51767341.0
2006-09-28 04:01:00,105.7,105.702,105.685,105.702,20581559.0
2006-09-28 04:02:00,105.702,105.71,105.688,105.71,55750870.0
2006-09-28 04:03:00,105.692,105.706,105.689,105.705,59777567.0
2006-09-28 04:04:00,105.715,105.715,105.68,105.695,15504160.0
2006-09-28 04:05:00,105.675,105.695,105.668,105.695,67655645.0
2006-09-28 04:06:00,105.682,105.69,105.68,105.69,64719550.0
2006-09-28 04:07:00,105.663,105.683,105.663,105.665,113667988.0
2006-09-28 04:08:00,105.66,105.689,105.656,105.682,53799511.0
2006-09-28 04:09:00,105.683,105.695,105.68,105.683,82424060.0
2006-09-28 04:10:00,105.69,105.69,105.663,105.663,40347781.0
2006-09-28 04:11:00,105.66,105.673,105.652,105.67,93347552.0
2006-09-28 04:12:00,105.67,105.673,105.665,105.665,68988225.0
2006-09-28 04:13:00,105.658,105.689,105.658,105.67,58654781.0
2006-09-28 04:14:00,105.672,105.7,105.672,105.7,69251210.0
2006-09-28 04:15:00,105.7,105.716,105.698,105.698,23952813.0
2006-09-28 04:16:00,105.7,105.7,105.655,105.655,124362921.0
2006-09-28 04:17:00,105.7,105.7,105.683,105.7,87483430.0
2006-09-28 04:18:00,105.695,105.707,105.68,105.68,115575572.0
2006-09-28 04:19:00,105.69,105.72,105.69,105.71,32506565.0
2006-09-28 04:20:00,105.71,105.71,105.695,105.7,70418258.0
2006-09-28 04:21:00,105.7,105.7,105.695,105.695,120652223.0
2006-09-28 04:22:00,105.685,105.725,105.685,105.725,69790765.0
2006-09-28 04:23:00,105.715,105.72,105.685,105.72,69808197.0
2006-09-28 04:24:00,105.717,105.731,105.713,105.72,75864751.0
2006-09-28 04:25:00,105.73,105.73,105.72,105.725,15977618.0
2006-09-28 04:26:00,105.728,105.73,105.71,105.725,137508467.0
2006-09-28 04:27:00,105.725,105.725,105.7,105.71,111806928.0
2006-09-28 04:28:00,105.7,105.735,105.7,105.712,36525682.0
2006-09-28 04:29:00,105.72,105.72,105.695,105.71,42468229.0
2006-09-28 04:30:00,105.703,105.715,105.68,105.693,53742744.0
2006-09-28 04:31:00,105.695,105.701,105.665,105.665,19312813.0
2006-09-28 04:32:00,105.663,105.673,105.65,105.65,75546342.0
2006-09-28 04:33:00,105.68,105.69,105.655,105.672,50112999.0
2006-09-28 04:34:00,105.685,105.686,105.65,105.65,21094591.0
2006-09-28 04:35:00,105.65,105.671,105.63,105.66,38326936.0
2006-09-28 04:36:00,105.67,105.67,105.64,105.653,69369728.0
2006-09-28 04:37:00,105.665,105.665,105.643,105.65,136529330.0
2006-09-28 04:38:00,105.65,105.65,105.625,105.648,66720486.0
2006-09-28 04:39:00,105.65,105.652,105.635,105.652,17369839.0
2006-09-28 04:40:00,105.65,105.655,105.635,105.655,134026719.0
2006-09-28 04:41:00,105.655,105.664,105.65,105.663,23461865.0
2006-09-28 04:42:00,105.675,105.68,105.635,105.66,70839929.0
2006-09-28 04:43:00,105.66,105.66,105.65,105.653,54173658.0
2006-09-28 04:44:00,105.66,105.676,105.66,105.67,51280194.0
2006-09-28 04:45:00,105.65,105.679,105.65,105.653,73695775.0
2006-09-28 04:46:00,105.66,105.66,105.655,105.655,80821427.0
2006-09-28 04:47:00,105.66,105.67,105.625,105.625,23680410.0
2006-09-28 04:48:00,105.63,105.655,105.63,105.635,53528601.0
2006-09-28 04:49:00,105.583,105.646,105.583,105.643,102881374.0
2006-09-28 04:50:00,105.65,105.65,105.637,105.637,73991527.0
2006-09-28 04:51:00,105.65,105.672,105.65,105.663,87573330.0
2006-09-28 04:52:00,105.66,105.675,105.645,105.645,21538412.0
2006-09-28 04:53:00,105.645,105.67,105.645,105.67,34841339.0
2006-09-28 04:54:00,105.667,105.67,105.662,105.665,23145993.0
2006-09-28 04:55:00,105.66,105.675,105.66,105.67,65769441.0
2006-09-28 04:56:00,105.67,105.677,105.645,105.65,43502785.0
2006-09-28 04:57:00,105.645,105.68,105.645,105.68,42235486.0
2006-09-28 04:58:00,105.672,105.681,105.67,105.675,23253758.0
2006-09-28 04:59:00,105.665,105.673,105.665,105.673,81907628.0
2006-09-28 05:00:00,105.683,105.683,105.66,105.675,134849333.0
2006-09-28 05:01:00,105.675,105.676,105.63,105.672,29423471.0
2006-09-28 05:02:00,105.665,105.684,105.665,105.67,32444358.0
2006-09-28 05:03:00,105.672,105.672,105.635,105.635,70918228.0
2006-09-28 05:04:00,105.655,105.672,105.655,105.665,82414024.0
2006-09-28 05:05:00,105.663,105.68,105.661,105.68,273626019.0
2006-09-28 05:06:00,105.68,105.68,105.664,105.67,127487659.0
2006-09-28 05:07:00,105.68,105.692,105.68,105.69,46144763.0
2006-09-28 05:08:00,105.695,105.695,105.675,105.68,22474892.0
2006-09-28 05:09:00,105.685,105.685,105.662,105.665,206107661.0
2006-09-28 05:10:00,105.675,105.693,105.671,105.68,110537672.0
2006-09-28 05:11:00,105.675,105.693,105.663,105.688,92684340.0
2006-09-28 05:12:00,105.69,105.713,105.69,105.713,77850525.0
2006-09-28 05:13:00,105.71,105.71,105.663,105.692,93606706.0
2006-09-28 05:14:00,105.695,105.7,105.675,105.68,59333248.0
2006-09-28 05:15:00,105.69,105.695,105.68,105.685,43610668.0
2006-09-28 05:16:00,105.685,105.7,105.643,105.7,46816377.0
2006-09-28 05:17:00,105.69,105.705,105.69,105.69,40969628.0
2006-09-28 05:18:00,105.687,105.7,105.687,105.69,104653940.0
2006-09-28 05:19:00,105.697,105.705,105.692,105.705,30834583.0
2006-09-28 05:20:00,105.69,105.7,105.687,105.693,63395408.0
2006-09-28 05:21:00,105.693,105.693,105.675,105.68,138021565.0
2006-09-28 05:22:00,105.685,105.685,105.67,105.675,41466249.0
2006-09-28 05:23:00,105.68,105.683,105.66,105.683,95200329.0
2006-09-28 05:24:00,105.683,105.695,105.683,105.695,31805131.0
2006-09-28 05:25:00,105.69,105.69,105.672,105.675,50160029.0
2006-09-28 05:26:00,105.675,105.685,105.67,105.675,33398017.0
2006-09-28 05:27:00,105.68,105.685,105.673,105.685,111953337.0
2006-09-28 05:28:00,105.685,105.695,105.64,105.69,32111494.0
2006-09-28 05:29:00,105.685,105.685,105.67,105.682,32056218.0
2006-09-28 05:30:00,105.645,105.7,105.645,105.68,85434314.0
2006-09-28 05:31:00,105.67,105.685,105.67,105.685,81206477.0
2006-09-28 05:32:00,105.69,105.69,105.67,105.685,114281330.0
2006-09-28 05:33:00,105.695,105.695,105.683,105.683,28642549.0
2006-09-28 05:34:00,105.685,105.71,105.649,105.7,65985866.0
2006-09-28 05:35:00,105.7,105.716,105.695,105.695,71549559.0
2006-09-28 05:36:00,105.71,105.71,105.7,105.705,7579013.0
2006-09-28 05:37:00,105.693,105.693,105.675,105.685,163811467.0
2006-09-28 05:38:00,105.685,105.695,105.667,105.692,35249956.0
2006-09-28 05:39:00,105.69,105.704,105.675,105.675,59133630.0
2006-09-28 05:40:00,105.67,105.682,105.67,105.68,53380349.0
2006-09-28 05:41:00,105.665,105.685,105.665,105.685,14093830.0
2006-09-28 05:42:00,105.685,105.689,105.67,105.67,32512253.0
2006-09-28 05:45:00,105.675,105.691,105.665,105.67,129880211.0
2006-09-28 05:47:00,105.685,105.69,105.677,105.69,9824678.0
2006-09-28 05:48:00,105.683,105.695,105.675,105.678,157304801.0
2006-09-28 05:49:00,105.692,105.703,105.685,105.69,28282118.0
2006-09-28 05:50:00,105.687,105.708,105.68,105.68,43125615.0
2006-09-28 05:51:00,105.685,105.685,105.64,105.657,68554006.0
2006-09-28 05:52:00,105.658,105.663,105.645,105.66,64454541.0
2006-09-28 05:53:00,105.663,105.665,105.66,105.662,54030478.0
2006-09-28 05:54:00,105.675,105.675,105.65,105.658,65630104.0
2006-09-28 05:55:00,105.67,105.68,105.65,105.665,117510527.0
2006-09-28 05:56:00,105.67,105.67,105.66,105.66,56541170.0
2006-09-28 05:57:00,105.665,105.665,105.653,105.655,112663281.0
2006-09-28 05:58:00,105.66,105.671,105.653,105.663,72174431.0
2006-09-28 05:59:00,105.67,105.67,105.657,105.657,91431031.0
2006-09-28 06:00:00,105.665,105.67,105.633,105.67,161054107.0
2006-09-28 06:01:00,105.657,105.657,105.624,105.645,42235500.0
2006-09-28 06:02:00,105.65,105.665,105.65,105.653,42860574.0
2006-09-28 06:03:00,105.658,105.663,105.638,105.64,56037714.0
2006-09-28 06:04:00,105.64,105.655,105.64,105.65,87495917.0
2006-09-28 06:05:00,105.665,105.665,105.632,105.64,67431324.0
2006-09-28 06:06:00,105.64,105.685,105.63,105.643,87477239.0
2006-09-28 06:07:00,105.595,105.68,105.595,105.652,45136086.0
2006-09-28 06:08:00,105.655,105.68,105.611,105.652,37693035.0
2006-09-28 06:09:00,105.655,105.68,105.655,105.66,49162168.0
2006-09-28 06:10:00,105.655,105.655,105.638,105.655,92957449.0
2006-09-28 06:11:00,105.665,105.665,105.653,105.655,35055600.0
2006-09-28 06:12:00,105.655,105.66,105.65,105.655,29771567.0
2006-09-28 06:13:00,105.66,105.66,105.641,105.655,97965552.0
2006-09-28 06:14:00,105.66,105.66,105.648,105.66,104148667.0
2006-09-28 06:15:00,105.653,105.655,105.645,105.645,54694312.0
2006-09-28 06:17:00,105.645,105.65,105.625,105.65,85216221.0
2006-09-28 06:20:00,105.645,105.652,105.633,105.633,146505866.0
2006-09-28 06:21:00,105.64,105.64,105.62,105.62,91787688.0
2006-09-28 06:22:00,105.645,105.645,105.622,105.645,62161782.0
2006-09-28 06:23:00,105.628,105.64,105.628,105.64,15485723.0
2006-09-28 06:25:00,105.64,105.64,105.615,105.635,56167742.0
2006-09-28 06:26:00,105.64,105.642,105.605,105.642,78896600.0
2006-09-28 06:27:00,105.63,105.655,105.63,105.645,70354905.0
2006-09-28 06:28:00,105.64,105.64,105.609,105.62,38570399.0
2006-09-28 06:29:00,105.635,105.64,105.628,105.64,52850675.0
2006-09-28 06:30:00,105.635,105.653,105.62,105.645,49413926.0
2006-09-28 06:31:00,105.65,105.655,105.635,105.635,62108832.0
2006-09-28 06:33:00,105.65,105.65,105.605,105.605,56862644.0
2006-09-28 06:34:00,105.61,105.64,105.61,105.64,55231963.0
2006-09-28 06:35:00,105.64,105.64,105.605,105.605,26078932.0
2006-09-28 06:36:00,105.6,105.632,105.6,105.625,105978841.0
2006-09-28 06:37:00,105.635,105.635,105.618,105.62,65448233.0
2006-09-28 06:38:00,105.62,105.641,105.61,105.61,94515035.0
2006-09-28 06:39:00,105.61,105.685,105.61,105.67,67776733.0
2006-09-28 06:40:00,105.67,105.7,105.63,105.7,27344804.0
2006-09-28 06:41:00,105.685,105.715,105.685,105.685,58772546.0
2006-09-28 06:42:00,105.68,105.705,105.67,105.67,51553269.0
2006-09-28 06:43:00,105.67,105.705,105.65,105.685,134570729.0
2006-09-28 06:44:00,105.68,105.68,105.653,105.675,32130864.0
2006-09-28 06:45:00,105.68,105.68,105.64,105.64,43291302.0
2006-09-28 06:46:00,105.645,105.645,105.615,105.623,53568062.0
2006-09-28 06:47:00,105.625,105.644,105.625,105.625,83389460.0
2006-09-28 06:48:00,105.63,105.63,105.615,105.625,87753852.0
2006-09-28 06:49:00,105.623,105.623,105.6,105.612,31225413.0
2006-09-28 06:50:00,105.595,105.623,105.595,105.61,53846988.0
2006-09-28 06:51:00,105.615,105.625,105.605,105.615,37411117.0
2006-09-28 06:52:00,105.615,105.63,105.614,105.63,13040204.0
2006-09-28 06:53:00,105.625,105.635,105.608,105.608,7270107.0
2006-09-28 06:54:00,105.63,105.635,105.62,105.63,74351508.0
2006-09-28 06:55:00,105.622,105.624,105.613,105.613,64357549.0
2006-09-28 06:56:00,105.618,105.66,105.618,105.66,108976275.0
2006-09-28 06:57:00,105.655,105.655,105.64,105.645,51524755.0
2006-09-28 06:58:00,105.655,105.655,105.605,105.623,58094537.0
2006-09-28 06:59:00,105.635,105.635,105.595,105.595,17855119.0
2006-09-28 07:00:00,105.595,105.645,105.595,105.645,99242316.0
2006-09-28 07:01:00,105.645,105.67,105.644,105.67,42350362.0
2006-09-28 07:02:00,105.658,105.664,105.645,105.645,70255892.0
2006-09-28 07:03:00,105.645,105.68,105.645,105.665,599754448.0
2006-09-28 07:04:00,105.67,105.68,105.62,105.662,49145652.0
2006-09-28 07:05:00,105.665,105.69,105.635,105.685,107760230.0
2006-09-28 07:06:00,105.69,105.695,105.652,105.69,49804714.0
2006-09-28 07:07:00,105.69,105.69,105.645,105.663,26302541.0
2006-09-28 07:08:00,105.68,105.68,105.65,105.665,142995500.0
2006-09-28 07:09:00,105.675,105.675,105.627,105.653,19707186.0
2006-09-28 07:10:00,105.665,105.705,105.663,105.683,870996269.0
2006-09-28 07:11:00,105.682,105.697,105.65,105.695,37887333.0
2006-09-28 07:12:00,105.675,105.69,105.635,105.69,134385085.0
2006-09-28 07:13:00,105.69,105.71,105.653,105.71,21157403.0
2006-09-28 07:14:00,105.71,105.71,105.69,105.695,163460797.0
2006-09-28 07:15:00,105.7,105.705,105.69,105.69,46497245.0
2006-09-28 07:16:00,105.693,105.695,105.68,105.695,88253919.0
2006-09-28 07:17:00,105.69,105.695,105.67,105.675,100051725.0
2006-09-28 07:18:00,105.675,105.69,105.618,105.66,79573120.0
2006-09-28 07:19:00,105.66,105.66,105.633,105.637,74929643.0
2006-09-28 07:20:00,105.625,105.675,105.625,105.645,138616437.0
2006-09-28 07:21:00,105.655,105.678,105.655,105.67,36116470.0
2006-09-28 07:22:00,105.685,105.685,105.652,105.675,92996012.0
2006-09-28 07:23:00,105.68,105.7,105.665,105.7,105930515.0
2006-09-28 07:24:00,105.7,105.707,105.673,105.69,143742259.0
2006-09-28 07:25:00,105.698,105.698,105.642,105.68,31409927.0
2006-09-28 07:26:00,105.6,105.7,105.6,105.7,41357262.0
2006-09-28 07:27:00,105.693,105.7,105.692,105.7,48210592.0
2006-09-28 07:28:00,105.7,105.7,105.678,105.688,57435653.0
2006-09-28 07:29:00,105.705,105.705,105.678,105.69,27551797.0
2006-09-28 07:30:00,105.69,105.698,105.689,105.698,39208471.0
2006-09-28 07:31:00,105.695,105.695,105.653,105.677,89312170.0
2006-09-28 07:32:00,105.675,105.72,105.675,105.695,43909433.0
2006-09-28 07:33:00,105.695,105.72,105.695,105.72,59550207.0
2006-09-28 07:34:00,105.71,105.721,105.68,105.68,23013962.0
2006-09-28 07:35:00,105.685,105.723,105.685,105.713,85044902.0
2006-09-28 07:36:00,105.712,105.725,105.707,105.71,80505904.0
2006-09-28 07:37:00,105.72,105.725,105.71,105.713,64672478.0
2006-09-28 07:38:00,105.713,105.713,105.695,105.71,160046914.0
2006-09-28 07:39:00,105.717,105.728,105.7,105.7,44792967.0
2006-09-28 07:40:00,105.7,105.7,105.631,105.697,48095651.0
2006-09-28 07:41:00,105.695,105.718,105.685,105.69,278664599.0
2006-09-28 07:42:00,105.695,105.715,105.69,105.71,37354606.0
2006-09-28 07:43:00,105.708,105.708,105.686,105.692,43284611.0
2006-09-28 07:44:00,105.695,105.72,105.694,105.72,104555054.0
2006-09-28 07:45:00,105.72,105.72,105.688,105.688,50343454.0
2006-09-28 07:46:00,105.7,105.73,105.695,105.712,391032655.0
2006-09-28 07:47:00,105.715,105.725,105.714,105.725,63728426.0
2006-09-28 07:48:00,105.72,105.725,105.7,105.72,64390769.0
2006-09-28 07:49:00,105.72,105.72,105.632,105.67,100208930.0
2006-09-28 07:50:00,105.685,105.695,105.665,105.695,14543877.0
2006-09-28 07:51:00,105.7,105.7,105.687,105.695,758933676.0
2006-09-28 07:52:00,105.693,105.695,105.68,105.695,37933334.0
2006-09-28 07:53:00,105.685,105.688,105.653,105.653,74114873.0
2006-09-28 07:54:00,105.66,105.695,105.66,105.677,75978321.0
2006-09-28 07:55:00,105.685,105.73,105.66,105.665,269690177.0
2006-09-28 07:56:00,105.67,105.76,105.67,105.76,352189564.0
2006-09-28 07:57:00,105.762,105.778,105.707,105.755,212204273.0
2006-09-28 07:58:00,105.755,105.773,105.685,105.723,118904021.0
2006-09-28 07:59:00,105.745,105.753,105.725,105.753,38393152.0
2006-09-28 08:00:00,105.745,105.78,105.73,105.73,126624313.0
2006-09-28 08:01:00,105.74,105.8,105.74,105.78,102438603.0
2006-09-28 08:02:00,105.77,105.775,105.735,105.77,140589059.0
2006-09-28 08:03:00,105.79,105.79,105.76,105.765,100982316.0
2006-09-28 08:04:00,105.77,105.79,105.72,105.72,155594598.0
2006-09-28 08:05:00,105.715,105.755,105.715,105.72,94852970.0
2006-09-28 08:06:00,105.715,105.785,105.715,105.785,80950071.0
2006-09-28 08:07:00,105.78,105.79,105.74,105.745,32393843.0
2006-09-28 08:08:00,105.755,105.76,105.72,105.728,259776201.0
2006-09-28 08:09:00,105.75,105.755,105.723,105.747,64181236.0
2006-09-28 08:10:00,105.705,105.759,105.705,105.73,135378317.0
2006-09-28 08:11:00,105.725,105.735,105.72,105.73,34214129.0
2006-09-28 08:12:00,105.73,105.73,105.694,105.695,57818722.0
2006-09-28 08:13:00,105.7,105.705,105.65,105.69,73742991.0
2006-09-28 08:14:00,105.685,105.685,105.633,105.68,307284001.0
2006-09-28 08:15:00,105.685,105.69,105.67,105.69,161263637.0
2006-09-28 08:16:00,105.68,105.695,105.64,105.677,328318909.0
2006-09-28 08:17:00,105.69,105.715,105.69,105.705,130781471.0
2006-09-28 08:18:00,105.7,105.72,105.697,105.72,214202511.0
2006-09-28 08:19:00,105.717,105.73,105.705,105.73,262649235.0
2006-09-28 08:20:00,105.72,105.741,105.71,105.71,57330246.0
2006-09-28 08:21:00,105.71,105.727,105.7,105.712,256513617.0
2006-09-28 08:22:00,105.72,105.72,105.705,105.71,14772227.0
2006-09-28 08:23:00,105.71,105.735,105.685,105.71,149603924.0
2006-09-28 08:24:00,105.723,105.742,105.718,105.718,74132028.0
2006-09-28 08:25:00,105.73,105.74,105.703,105.73,113872657.0
2006-09-28 08:26:00,105.73,105.745,105.661,105.745,59376483.0
2006-09-28 08:27:00,105.74,105.754,105.688,105.74,273191129.0
2006-09-28 08:28:00,105.738,105.74,105.72,105.72,42374356.0
2006-09-28 08:29:00,105.73,105.73,105.705,105.705,47594386.0
2006-09-28 08:30:00,105.71,105.79,105.71,105.79,114613296.0
2006-09-28 08:31:00,105.77,105.788,105.755,105.785,81840125.0
2006-09-28 08:32:00,105.775,105.786,105.745,105.77,149108630.0
2006-09-28 08:33:00,105.74,105.82,105.726,105.8,384158678.0
2006-09-28 08:34:00,105.8,105.803,105.735,105.77,129331363.0
2006-09-28 08:35:00,105.765,105.77,105.735,105.77,62812400.0
2006-09-28 08:36:00,105.77,105.79,105.71,105.75,102717636.0
2006-09-28 08:37:00,105.772,105.788,105.738,105.738,116288184.0
2006-09-28 08:38:00,105.745,105.785,105.73,105.775,64319755.0
2006-09-28 08:39:00,105.755,105.79,105.725,105.765,71952568.0
2006-09-28 08:40:00,105.763,105.763,105.725,105.75,244796917.0
2006-09-28 08:41:00,105.745,105.748,105.71,105.748,52724473.0
2006-09-28 08:42:00,105.73,105.775,105.73,105.775,96788178.0
2006-09-28 08:43:00,105.785,105.785,105.758,105.78,97701078.0
2006-09-28 08:44:00,105.77,105.77,105.735,105.76,38535461.0
2006-09-28 08:45:00,105.755,105.775,105.745,105.762,59626150.0
2006-09-28 08:46:00,105.77,105.77,105.735,105.735,159114321.0
2006-09-28 08:47:00,105.74,105.775,105.73,105.77,51150475.0
2006-09-28 08:48:00,105.742,105.763,105.705,105.705,80518923.0
2006-09-28 08:49:00,105.71,105.75,105.71,105.743,88138068.0
2006-09-28 08:50:00,105.75,105.758,105.702,105.755,130448058.0
2006-09-28 08:51:00,105.753,105.753,105.71,105.71,59758218.0
2006-09-28 08:52:00,105.725,105.733,105.71,105.71,35290792.0
2006-09-28 08:53:00,105.73,105.73,105.69,105.71,185396721.0
2006-09-28 08:54:00,105.71,105.753,105.67,105.725,39593577.0
2006-09-28 08:55:00,105.72,105.785,105.72,105.78,113835547.0
2006-09-28 08:56:00,105.773,105.825,105.773,105.82,42492789.0
2006-09-28 08:57:00,105.83,105.83,105.79,105.827,32656175.0
2006-09-28 08:58:00,105.835,105.845,105.822,105.845,83806030.0
2006-09-28 08:59:00,105.828,105.829,105.803,105.813,107999763.0
2006-09-28 09:00:00,105.813,105.843,105.795,105.835,53600818.0
2006-09-28 09:01:00,105.83,105.86,105.805,105.85,34152970.0
2006-09-28 09:02:00,105.8,105.875,105.8,105.83,114260605.0
2006-09-28 09:03:00,105.833,105.849,105.82,105.83,97295542.0
2006-09-28 09:04:00,105.818,105.834,105.773,105.817,747495775.0
2006-09-28 09:05:00,105.82,105.839,105.788,105.835,86770229.0
2006-09-28 09:06:00,105.845,105.86,105.79,105.83,78893918.0
2006-09-28 09:07:00,105.825,105.835,105.782,105.785,84808914.0
2006-09-28 09:08:00,105.808,105.82,105.741,105.78,79816672.0
2006-09-28 09:09:00,105.81,105.835,105.773,105.82,76388897.0
2006-09-28 09:10:00,105.805,105.833,105.785,105.805,52654702.0
2006-09-28 09:11:00,105.81,105.816,105.749,105.815,73995964.0
2006-09-28 09:12:00,105.795,105.843,105.795,105.843,57385846.0
2006-09-28 09:13:00,105.84,105.855,105.82,105.845,22014804.0
2006-09-28 09:14:00,105.84,105.89,105.835,105.845,52743227.0
2006-09-28 09:15:00,105.85,105.88,105.825,105.865,130948430.0
2006-09-28 09:16:00,105.885,105.895,105.855,105.855,118570556.0
2006-09-28 09:17:00,105.87,105.878,105.853,105.878,30933830.0
2006-09-28 09:18:00,105.87,105.895,105.87,105.895,76061940.0
2006-09-28 09:19:00,105.9,105.943,105.865,105.922,24045818.0
2006-09-28 09:20:00,105.903,105.95,105.872,105.923,41082207.0
2006-09-28 09:21:00,105.92,105.933,105.917,105.925,70906614.0
2006-09-28 09:22:00,105.913,105.913,105.875,105.885,107083898.0
2006-09-28 09:23:00,105.89,105.89,105.837,105.837,116976404.0
2006-09-28 09:24:00,105.83,105.87,105.805,105.823,76482423.0
2006-09-28 09:25:00,105.825,105.85,105.824,105.835,27394144.0
2006-09-28 09:26:00,105.825,105.835,105.82,105.83,135272157.0
2006-09-28 09:27:00,105.827,105.827,105.735,105.805,68374087.0
2006-09-28 09:28:00,105.77,105.84,105.77,105.84,149013613.0
2006-09-28 09:29:00,105.84,105.84,105.823,105.835,161780619.0
2006-09-28 09:30:00,105.84,105.84,105.82,105.82,16183825.0
2006-09-28 09:31:00,105.83,105.848,105.83,105.84,35872569.0
2006-09-28 09:32:00,105.85,105.851,105.784,105.82,61082466.0
2006-09-28 09:33:00,105.825,105.84,105.805,105.84,97697482.0
2006-09-28 09:34:00,105.835,105.855,105.81,105.81,35858660.0
2006-09-28 09:35:00,105.805,105.83,105.785,105.785,103226518.0
2006-09-28 09:36:00,105.78,105.815,105.78,105.815,66809800.0
2006-09-28 09:37:00,105.817,105.838,105.817,105.82,28587185.0
2006-09-28 09:38:00,105.825,105.88,105.795,105.87,93927159.0
2006-09-28 09:39:00,105.87,105.87,105.808,105.847,40724503.0
2006-09-28 09:40:00,105.83,105.875,105.813,105.825,60238426.0
2006-09-28 09:41:00,105.82,105.9,105.808,105.808,63167984.0
2006-09-28 09:42:00,105.875,105.875,105.845,105.863,52209477.0
2006-09-28 09:43:00,105.86,105.887,105.84,105.875,86733601.0
2006-09-28 09:44:00,105.845,105.855,105.82,105.85,46825405.0
2006-09-28 09:45:00,105.85,105.85,105.785,105.833,83906325.0
2006-09-28 09:46:00,105.843,105.85,105.823,105.823,93002878.0
2006-09-28 09:47:00,105.83,105.86,105.83,105.855,22746833.0
2006-09-28 09:48:00,105.85,105.85,105.834,105.842,46451676.0
2006-09-28 09:49:00,105.86,105.865,105.83,105.83,86311283.0
2006-09-28 09:50:00,105.835,105.862,105.745,105.81,22775701.0
2006-09-28 09:51:00,105.805,105.805,105.737,105.79,38472627.0
2006-09-28 09:52:00,105.787,105.83,105.775,105.795,84664356.0
2006-09-28 09:53:00,105.79,105.835,105.765,105.835,133251873.0
2006-09-28 09:54:00,105.825,105.825,105.765,105.805,25117801.0
2006-09-28 09:55:00,105.8,105.8,105.745,105.745,96661834.0
2006-09-28 09:56:00,105.75,105.785,105.75,105.785,57705898.0
2006-09-28 09:57:00,105.77,105.792,105.755,105.792,43159023.0
2006-09-28 09:58:00,105.805,105.805,105.722,105.752,15868022.0
2006-09-28 09:59:00,105.747,105.775,105.725,105.745,69695683.0
2006-09-28 10:00:00,105.735,105.8,105.735,105.8,37222351.0
2006-09-28 10:01:00,105.75,105.782,105.72,105.72,68799693.0
2006-09-28 10:02:00,105.73,105.77,105.73,105.77,35112268.0
2006-09-28 10:03:00,105.77,105.78,105.718,105.755,99739140.0
2006-09-28 10:04:00,105.755,105.755,105.722,105.75,68702177.0
2006-09-28 10:05:00,105.745,105.76,105.713,105.76,26336120.0
2006-09-28 10:06:00,105.765,105.795,105.73,105.785,24157273.0
2006-09-28 10:07:00,105.785,105.788,105.745,105.788,71080081.0
2006-09-28 10:08:00,105.793,105.793,105.733,105.763,117083182.0
2006-09-28 10:09:00,105.77,105.79,105.735,105.773,59349712.0
2006-09-28 10:10:00,105.77,105.795,105.753,105.795,138544645.0
2006-09-28 10:11:00,105.785,105.795,105.743,105.748,120269779.0
2006-09-28 10:12:00,105.76,105.81,105.755,105.755,61830880.0
2006-09-28 10:13:00,105.76,105.782,105.75,105.782,27811433.0
2006-09-28 10:14:00,105.79,105.795,105.773,105.795,87337394.0
2006-09-28 10:15:00,105.8,105.852,105.795,105.83,54315641.0
2006-09-28 10:16:00,105.835,105.86,105.835,105.84,104460068.0
2006-09-28 10:17:00,105.852,105.873,105.8,105.818,123248147.0
2006-09-28 10:18:00,105.815,105.84,105.8,105.8,29022803.0
2006-09-28 10:19:00,105.835,105.853,105.805,105.845,18152530.0
2006-09-28 10:20:00,105.83,105.868,105.815,105.845,57625587.0
2006-09-28 10:21:00,105.855,105.875,105.82,105.83,67670956.0
2006-09-28 10:22:00,105.835,105.85,105.81,105.85,47911673.0
2006-09-28 10:23:00,105.845,105.857,105.765,105.845,68608194.0
2006-09-28 10:24:00,105.855,105.865,105.81,105.843,47896004.0
2006-09-28 10:25:00,105.845,105.865,105.83,105.865,14642270.0
2006-09-28 10:26:00,105.87,105.885,105.815,105.835,89182678.0
2006-09-28 10:27:00,105.845,105.875,105.82,105.855,80432886.0
2006-09-28 10:28:00,105.84,105.884,105.817,105.865,58339858.0
2006-09-28 10:29:00,105.875,105.905,105.858,105.89,132412452.0
2006-09-28 10:30:00,105.875,105.94,105.875,105.905,94887881.0
2006-09-28 10:31:00,105.91,105.923,105.845,105.853,79465188.0
2006-09-28 10:32:00,105.86,105.91,105.86,105.9,89417652.0
2006-09-28 10:33:00,105.885,105.895,105.81,105.89,106901645.0
2006-09-28 10:34:00,105.895,105.92,105.875,105.91,58728790.0
2006-09-28 10:35:00,105.912,105.92,105.903,105.91,104877045.0
2006-09-28 10:36:00,105.91,105.91,105.843,105.843,48421031.0
2006-09-28 10:37:00,105.867,105.9,105.85,105.865,119354820.0
2006-09-28 10:38:00,105.862,105.89,105.825,105.85,213361308.0
2006-09-28 10:39:00,105.855,105.905,105.84,105.855,48413829.0
2006-09-28 10:40:00,105.86,105.895,105.85,105.87,64719558.0
2006-09-28 10:41:00,105.865,105.895,105.84,105.895,47038685.0
2006-09-28 10:42:00,105.887,105.902,105.835,105.865,61736634.0
2006-09-28 10:43:00,105.87,105.87,105.825,105.85,72796993.0
2006-09-28 10:44:00,105.86,105.86,105.82,105.845,49128582.0
2006-09-28 10:45:00,105.847,105.847,105.812,105.82,26609053.0
2006-09-28 10:46:00,105.83,105.875,105.81,105.857,141912326.0
2006-09-28 10:47:00,105.86,105.88,105.812,105.812,58662232.0
2006-09-28 10:48:00,105.82,105.88,105.81,105.87,62865147.0
2006-09-28 10:49:00,105.865,105.875,105.83,105.84,64456594.0
2006-09-28 10:50:00,105.865,105.875,105.808,105.825,57832908.0
2006-09-28 10:51:00,105.86,105.86,105.808,105.855,46438028.0
2006-09-28 10:52:00,105.85,105.87,105.812,105.87,54769343.0
2006-09-28 10:53:00,105.86,105.895,105.823,105.895,32781892.0
2006-09-28 10:54:00,105.905,105.905,105.84,105.862,52146808.0
2006-09-28 10:55:00,105.87,105.875,105.84,105.84,50904682.0
2006-09-28 10:56:00,105.828,105.888,105.828,105.88,55318759.0
2006-09-28 10:57:00,105.875,105.885,105.875,105.885,126732958.0
2006-09-28 10:58:00,105.887,105.887,105.83,105.835,142903036.0
2006-09-28 10:59:00,105.84,105.887,105.84,105.875,79822076.0
2006-09-28 11:00:00,105.88,105.89,105.828,105.89,149116899.0
2006-09-28 11:01:00,105.885,105.905,105.875,105.89,46799568.0
2006-09-28 11:02:00,105.895,105.895,105.855,105.855,37818444.0
2006-09-28 11:03:00,105.86,105.895,105.83,105.895,46355248.0
2006-09-28 11:04:00,105.895,105.895,105.86,105.875,98816739.0
2006-09-28 11:05:00,105.88,105.88,105.86,105.87,78534453.0
2006-09-28 11:06:00,105.873,105.885,105.84,105.855,25095009.0
2006-09-28 11:07:00,105.885,105.913,105.865,105.885,93171554.0
2006-09-28 11:08:00,105.915,105.915,105.872,105.875,74781307.0
2006-09-28 11:09:00,105.875,105.93,105.875,105.928,59521777.0
2006-09-28 11:10:00,105.935,105.935,105.63,105.67,67693798.0
2006-09-28 11:11:00,105.7,105.733,105.64,105.73,33570161.0
2006-09-28 11:12:00,105.705,105.72,105.635,105.68,40629871.0
2006-09-28 11:13:00,105.7,105.75,105.645,105.713,76647167.0
2006-09-28 11:14:00,105.705,105.772,105.68,105.77,39619916.0
2006-09-28 11:15:00,105.725,105.755,105.693,105.71,30267484.0
2006-09-28 11:16:00,105.677,105.73,105.675,105.73,166100763.0
2006-09-28 11:17:00,105.73,105.73,105.645,105.725,127054833.0
2006-09-28 11:18:00,105.715,105.729,105.645,105.702,121684252.0
2006-09-28 11:19:00,105.705,105.722,105.655,105.695,122291516.0
2006-09-28 11:20:00,105.693,105.72,105.68,105.7,31605148.0
2006-09-28 11:21:00,105.705,105.711,105.68,105.68,79729135.0
2006-09-28 11:22:00,105.683,105.715,105.665,105.715,51376570.0
2006-09-28 11:23:00,105.71,105.71,105.643,105.665,79531581.0
2006-09-28 11:24:00,105.665,105.71,105.635,105.635,69982978.0
2006-09-28 11:25:00,105.63,105.681,105.63,105.655,89266805.0
2006-09-28 11:26:00,105.655,105.67,105.605,105.63,116528952.0
2006-09-28 11:27:00,105.633,105.656,105.602,105.643,63166499.0
2006-09-28 11:28:00,105.65,105.66,105.625,105.66,74275696.0
2006-09-28 11:29:00,105.65,105.666,105.622,105.643,79950094.0
2006-09-28 11:30:00,105.64,105.68,105.615,105.655,109252959.0
2006-09-28 11:31:00,105.64,105.705,105.64,105.705,68931254.0
2006-09-28 11:32:00,105.7,105.767,105.675,105.722,104567871.0
2006-09-28 11:33:00,105.725,105.755,105.695,105.755,85274564.0
2006-09-28 11:34:00,105.755,105.755,105.715,105.715,52073295.0
2006-09-28 11:35:00,105.74,105.76,105.695,105.76,54088645.0
2006-09-28 11:36:00,105.76,105.775,105.71,105.775,119374750.0
2006-09-28 11:37:00,105.778,105.785,105.73,105.78,50756024.0
2006-09-28 11:38:00,105.77,105.775,105.71,105.775,63536174.0
2006-09-28 11:40:00,105.777,105.783,105.772,105.783,86769166.0
2006-09-28 11:41:00,105.783,105.783,105.74,105.78,136414765.0
2006-09-28 11:42:00,105.77,105.79,105.75,105.79,126547072.0
2006-09-28 11:43:00,105.735,105.775,105.735,105.768,33349863.0
2006-09-28 11:44:00,105.73,105.795,105.73,105.795,53208046.0
2006-09-28 11:45:00,105.8,105.8,105.79,105.8,19689316.0
2006-09-28 11:46:00,105.8,105.81,105.775,105.795,82114887.0
2006-09-28 11:47:00,105.8,105.85,105.742,105.83,52692003.0
2006-09-28 11:48:00,105.83,105.89,105.81,105.86,72519954.0
2006-09-28 11:49:00,105.87,105.88,105.838,105.865,137923608.0
2006-09-28 11:50:00,105.86,105.87,105.82,105.855,123938316.0
2006-09-28 11:51:00,105.859,105.867,105.845,105.845,78767344.0
2006-09-28 11:52:00,105.84,105.85,105.84,105.84,72833157.0
2006-09-28 11:53:00,105.855,105.91,105.855,105.895,227349753.0
2006-09-28 11:54:00,105.91,105.91,105.855,105.9,148847723.0
2006-09-28 11:55:00,105.9,105.907,105.875,105.885,31686572.0
2006-09-28 11:56:00,105.89,105.91,105.85,105.885,111796116.0
2006-09-28 11:57:00,105.91,105.91,105.85,105.85,108926725.0
2006-09-28 11:58:00,105.85,105.89,105.85,105.862,48890868.0
2006-09-28 11:59:00,105.865,105.89,105.77,105.795,59895910.0
2006-09-28 12:00:00,105.795,105.803,105.78,105.795,160735558.0
2006-09-28 12:01:00,105.78,105.825,105.642,105.752,100942695.0
2006-09-28 12:02:00,105.745,105.795,105.745,105.76,123008197.0
2006-09-28 12:03:00,105.755,105.815,105.755,105.81,52231827.0
2006-09-28 12:04:00,105.805,105.835,105.805,105.835,56661681.0
2006-09-28 12:05:00,105.848,105.85,105.828,105.85,51380177.0
2006-09-28 12:06:00,105.845,105.88,105.795,105.84,52819315.0
2006-09-28 12:07:00,105.845,105.845,105.813,105.813,114609427.0
2006-09-28 12:08:00,105.825,105.835,105.772,105.82,47789060.0
2006-09-28 12:09:00,105.818,105.852,105.818,105.83,174673978.0
2006-09-28 12:10:00,105.835,105.85,105.8,105.835,50280856.0
2006-09-28 12:11:00,105.85,105.85,105.8,105.823,74255734.0
2006-09-28 12:12:00,105.823,105.823,105.768,105.768,93627294.0
2006-09-28 12:13:00,105.785,105.823,105.785,105.815,33580537.0
2006-09-28 12:14:00,105.83,105.83,105.8,105.815,54728455.0
2006-09-28 12:15:00,105.785,105.795,105.74,105.795,196274254.0
2006-09-28 12:16:00,105.8,105.81,105.773,105.785,14698433.0
2006-09-28 12:17:00,105.778,105.794,105.75,105.775,139465782.0
2006-09-28 12:18:00,105.775,105.79,105.765,105.79,159831632.0
2006-09-28 12:19:00,105.79,105.79,105.76,105.79,48870569.0
2006-09-28 12:20:00,105.78,105.782,105.77,105.77,38827782.0
2006-09-28 12:21:00,105.795,105.795,105.755,105.755,78574844.0
2006-09-28 12:22:00,105.75,105.805,105.75,105.805,48008548.0
2006-09-28 12:23:00,105.795,105.795,105.745,105.745,153223859.0
2006-09-28 12:24:00,105.785,105.79,105.78,105.78,35895635.0
2006-09-28 12:25:00,105.78,105.81,105.78,105.795,59450808.0
2006-09-28 12:26:00,105.795,105.825,105.785,105.802,51931680.0
2006-09-28 12:27:00,105.81,105.81,105.77,105.8,76499101.0
2006-09-28 12:28:00,105.795,105.825,105.795,105.81,76442522.0
2006-09-28 12:29:00,105.82,105.845,105.793,105.82,94990772.0
2006-09-28 12:30:00,105.815,105.83,105.79,105.79,183580592.0
2006-09-28 12:31:00,105.785,105.82,105.785,105.82,64103989.0
2006-09-28 12:32:00,105.813,105.827,105.79,105.79,16719384.0
2006-09-28 12:33:00,105.745,105.84,105.745,105.78,95501545.0
2006-09-28 12:34:00,105.793,105.83,105.79,105.83,128289561.0
2006-09-28 12:35:00,105.825,105.84,105.795,105.84,105536869.0
2006-09-28 12:36:00,105.835,105.835,105.824,105.825,86901696.0
2006-09-28 12:37:00,105.825,105.869,105.81,105.84,68413045.0
2006-09-28 12:38:00,105.83,105.84,105.83,105.83,58039416.0
2006-09-28 12:39:00,105.833,105.865,105.822,105.865,77232983.0
2006-09-28 12:40:00,105.853,105.87,105.846,105.87,52465553.0
2006-09-28 12:41:00,105.86,105.883,105.842,105.873,53549588.0
2006-09-28 12:42:00,105.87,105.87,105.81,105.83,54700284.0
2006-09-28 12:43:00,105.83,105.87,105.815,105.835,84230066.0
2006-09-28 12:44:00,105.835,105.865,105.825,105.827,75025942.0
2006-09-28 12:45:00,105.83,105.86,105.83,105.855,66033534.0
2006-09-28 12:46:00,105.85,105.855,105.805,105.835,31996165.0
2006-09-28 12:47:00,105.835,105.842,105.805,105.84,52263519.0
2006-09-28 12:48:00,105.84,105.853,105.838,105.838,19026320.0
2006-09-28 12:50:00,105.843,105.843,105.815,105.815,112172260.0
2006-09-28 12:51:00,105.835,105.84,105.805,105.84,64851558.0
2006-09-28 12:52:00,105.84,105.84,105.785,105.807,118140419.0
2006-09-28 12:53:00,105.815,105.817,105.782,105.817,26490391.0
2006-09-28 12:54:00,105.83,105.83,105.798,105.83,172297997.0
2006-09-28 12:55:00,105.825,105.832,105.805,105.832,276960771.0
2006-09-28 12:56:00,105.84,105.84,105.76,105.803,119012211.0
2006-09-28 12:57:00,105.81,105.813,105.65,105.79,37838230.0
2006-09-28 12:58:00,105.79,105.8,105.76,105.775,82982645.0
2006-09-28 12:59:00,105.78,105.786,105.753,105.753,55439063.0
2006-09-28 13:00:00,105.77,105.77,105.735,105.765,82889430.0
2006-09-28 13:01:00,105.78,105.78,105.725,105.75,60892254.0
2006-09-28 13:02:00,105.737,105.762,105.64,105.695,221550940.0
2006-09-28 13:03:00,105.72,105.765,105.72,105.765,17201325.0
2006-09-28 13:04:00,105.757,105.773,105.735,105.75,110969592.0
2006-09-28 13:05:00,105.74,105.766,105.74,105.75,48543259.0
2006-09-28 13:06:00,105.745,105.765,105.71,105.745,38410337.0
2006-09-28 13:07:00,105.745,105.765,105.71,105.755,56120325.0
2006-09-28 13:08:00,105.743,105.755,105.725,105.745,158496549.0
2006-09-28 13:09:00,105.743,105.76,105.741,105.745,35097396.0
2006-09-28 13:10:00,105.745,105.755,105.688,105.7,109691544.0
2006-09-28 13:11:00,105.7,105.735,105.685,105.735,39892854.0
2006-09-28 13:12:00,105.725,105.74,105.705,105.705,49326530.0
2006-09-28 13:13:00,105.71,105.725,105.677,105.71,73206676.0
2006-09-28 13:14:00,105.71,105.725,105.643,105.675,23472246.0
2006-09-28 13:15:00,105.685,105.705,105.65,105.68,104128163.0
2006-09-28 13:16:00,105.68,105.7,105.618,105.645,44611958.0
2006-09-28 13:17:00,105.645,105.711,105.645,105.685,32464874.0
2006-09-28 13:18:00,105.678,105.705,105.658,105.685,53796563.0
2006-09-28 13:19:00,105.7,105.7,105.648,105.69,40869902.0
2006-09-28 13:20:00,105.66,105.67,105.55,105.67,33013907.0
2006-09-28 13:21:00,105.64,105.67,105.64,105.67,34992076.0
2006-09-28 13:22:00,105.66,105.672,105.648,105.665,99499901.0
2006-09-28 13:23:00,105.66,105.68,105.658,105.663,60899446.0
2006-09-28 13:24:00,105.663,105.675,105.66,105.665,24418398.0
2006-09-28 13:25:00,105.665,105.688,105.643,105.655,112353149.0
2006-09-28 13:26:00,105.66,105.68,105.65,105.663,63302395.0
2006-09-28 13:27:00,105.67,105.685,105.65,105.665,44330405.0
2006-09-28 13:28:00,105.665,105.7,105.6,105.7,137094424.0
2006-09-28 13:29:00,105.695,105.71,105.681,105.685,46337607.0
2006-09-28 13:30:00,105.68,105.68,105.65,105.65,74402578.0
2006-09-28 13:31:00,105.655,105.675,105.62,105.655,194644258.0
2006-09-28 13:32:00,105.655,105.663,105.643,105.65,51967629.0
2006-09-28 13:33:00,105.648,105.695,105.648,105.685,109305470.0
2006-09-28 13:34:00,105.683,105.695,105.66,105.695,56330718.0
2006-09-28 13:35:00,105.675,105.703,105.655,105.66,130309478.0
2006-09-28 13:36:00,105.665,105.665,105.63,105.645,10902155.0
2006-09-28 13:37:00,105.643,105.643,105.63,105.63,79228395.0
2006-09-28 13:38:00,105.62,105.651,105.62,105.63,83141771.0
2006-09-28 13:39:00,105.645,105.66,105.612,105.66,52814718.0
2006-09-28 13:40:00,105.655,105.71,105.655,105.71,248599584.0
2006-09-28 13:41:00,105.705,105.705,105.652,105.66,114357953.0
2006-09-28 13:42:00,105.667,105.685,105.643,105.665,34439212.0
2006-09-28 13:43:00,105.665,105.68,105.637,105.66,21669341.0
2006-09-28 13:44:00,105.65,105.695,105.65,105.695,100473302.0
2006-09-28 13:45:00,105.69,105.705,105.627,105.663,184376541.0
2006-09-28 13:46:00,105.67,105.71,105.64,105.71,28106200.0
2006-09-28 13:47:00,105.72,105.73,105.688,105.73,34334883.0
2006-09-28 13:48:00,105.725,105.737,105.66,105.698,42276812.0
2006-09-28 13:49:00,105.645,105.705,105.645,105.693,57595075.0
2006-09-28 13:50:00,105.71,105.735,105.675,105.715,63109609.0
2006-09-28 13:51:00,105.715,105.75,105.7,105.725,39919095.0
2006-09-28 13:52:00,105.72,105.72,105.69,105.715,134813494.0
2006-09-28 13:53:00,105.69,105.72,105.69,105.695,37143786.0
2006-09-28 13:54:00,105.695,105.74,105.695,105.74,219439367.0
2006-09-28 13:55:00,105.74,105.74,105.72,105.725,54781335.0
2006-09-28 13:56:00,105.73,105.74,105.73,105.74,64483672.0
2006-09-28 13:57:00,105.735,105.76,105.73,105.75,49927853.0
2006-09-28 13:58:00,105.75,105.753,105.683,105.71,68483437.0
2006-09-28 13:59:00,105.712,105.725,105.665,105.705,71786602.0
2006-09-28 14:00:00,105.71,105.72,105.645,105.69,20859911.0
2006-09-28 14:01:00,105.69,105.715,105.67,105.715,19993748.0
2006-09-28 14:02:00,105.715,105.735,105.697,105.72,113552049.0
2006-09-28 14:03:00,105.727,105.755,105.718,105.728,62604431.0
2006-09-28 14:04:00,105.73,105.75,105.678,105.73,42532741.0
2006-09-28 14:05:00,105.648,105.733,105.648,105.73,48013168.0
2006-09-28 14:06:00,105.73,105.73,105.705,105.715,28409958.0
2006-09-28 14:07:00,105.715,105.802,105.695,105.802,9027837.0
2006-09-28 14:08:00,105.8,105.8,105.735,105.745,148183728.0
2006-09-28 14:09:00,105.745,105.815,105.745,105.805,20148558.0
2006-09-28 14:10:00,105.805,105.805,105.755,105.79,38474518.0
2006-09-28 14:11:00,105.79,105.83,105.78,105.785,60512260.0
2006-09-28 14:12:00,105.79,105.823,105.775,105.81,103342875.0
2006-09-28 14:13:00,105.8,105.855,105.79,105.845,122669708.0
2006-09-28 14:14:00,105.855,105.855,105.752,105.795,48084373.0
2006-09-28 14:15:00,105.795,105.83,105.785,105.83,33081647.0
2006-09-28 14:16:00,105.805,105.83,105.793,105.82,60162841.0
2006-09-28 14:17:00,105.82,105.86,105.78,105.81,50347020.0
2006-09-28 14:18:00,105.81,105.867,105.8,105.85,47303252.0
2006-09-28 14:19:00,105.85,105.878,105.825,105.855,34240982.0
2006-09-28 14:20:00,105.85,105.893,105.84,105.88,339254823.0
2006-09-28 14:21:00,105.875,105.925,105.795,105.88,81910680.0
2006-09-28 14:22:00,105.873,105.94,105.873,105.885,78259507.0
2006-09-28 14:23:00,105.89,105.943,105.89,105.943,81471020.0
2006-09-28 14:24:00,105.95,105.965,105.935,105.945,128648018.0
2006-09-28 14:25:00,105.94,105.941,105.902,105.913,38615373.0
2006-09-28 14:26:00,105.915,105.915,105.87,105.89,95175047.0
2006-09-28 14:27:00,105.887,105.915,105.875,105.9,12736872.0
2006-09-28 14:28:00,105.89,105.892,105.858,105.89,96737604.0
2006-09-28 14:29:00,105.885,105.9,105.792,105.792,76051732.0
2006-09-28 14:30:00,105.783,105.845,105.655,105.81,18746831.0
2006-09-28 14:31:00,105.795,105.86,105.795,105.842,47166946.0
2006-09-28 14:32:00,105.82,105.875,105.785,105.85,126231718.0
2006-09-28 14:33:00,105.85,105.87,105.625,105.84,37908776.0
2006-09-28 14:34:00,105.83,105.87,105.817,105.83,43625656.0
2006-09-28 14:35:00,105.83,105.83,105.81,105.825,108443080.0
2006-09-28 14:36:00,105.835,105.85,105.815,105.827,90691780.0
2006-09-28 14:37:00,105.85,105.92,105.845,105.89,22715199.0
2006-09-28 14:38:00,105.895,105.96,105.88,105.96,48470106.0
2006-09-28 14:39:00,105.96,105.975,105.925,105.937,52449480.0
2006-09-28 14:40:00,105.95,105.98,105.92,105.93,21278229.0
2006-09-28 14:41:00,105.93,105.94,105.89,105.89,13152545.0
2006-09-28 14:42:00,105.89,105.915,105.885,105.905,27930211.0
2006-09-28 14:43:00,105.865,105.92,105.865,105.91,53359580.0
2006-09-28 14:44:00,105.885,105.95,105.885,105.95,97431735.0
2006-09-28 14:45:00,105.955,105.975,105.92,105.955,132793063.0
2006-09-28 14:46:00,105.945,105.952,105.91,105.952,45142299.0
2006-09-28 14:47:00,105.96,105.98,105.93,105.98,28244425.0
2006-09-28 14:48:00,105.98,105.98,105.91,105.93,52279195.0
2006-09-28 14:49:00,105.932,105.932,105.912,105.925,78747986.0
2006-09-28 14:50:00,105.935,105.96,105.893,105.96,64500700.0
2006-09-28 14:51:00,105.965,105.965,105.875,105.893,119536164.0
2006-09-28 14:52:00,105.895,105.904,105.853,105.885,96977301.0
2006-09-28 14:53:00,105.89,105.915,105.89,105.91,80083954.0
2006-09-28 14:54:00,105.922,105.945,105.895,105.895,34487593.0
2006-09-28 14:55:00,105.935,105.935,105.895,105.915,54405662.0
2006-09-28 14:56:00,105.915,105.922,105.87,105.87,118777470.0
2006-09-28 14:57:00,105.9,105.915,105.845,105.88,91077577.0
2006-09-28 14:58:00,105.87,105.925,105.85,105.925,36557164.0
2006-09-28 14:59:00,105.91,105.93,105.875,105.9,59320821.0
2006-09-28 15:00:00,105.915,105.945,105.883,105.913,54018471.0
2006-09-28 15:01:00,105.925,105.925,105.88,105.882,37914166.0
2006-09-28 15:02:00,105.9,105.935,105.885,105.935,206711274.0
2006-09-28 15:03:00,105.902,105.948,105.902,105.925,125822154.0
2006-09-28 15:04:00,105.94,105.958,105.928,105.928,61884541.0
2006-09-28 15:05:00,105.93,105.94,105.887,105.93,90667693.0
2006-09-28 15:06:00,105.9,105.94,105.87,105.93,106204444.0
2006-09-28 15:07:00,105.93,105.94,105.882,105.92,147567752.0
2006-09-28 15:08:00,105.922,105.935,105.9,105.9,57418225.0
2006-09-28 15:09:00,105.925,105.93,105.89,105.93,40386742.0
2006-09-28 15:10:00,105.925,105.925,105.88,105.905,28203823.0
2006-09-28 15:11:00,105.91,105.91,105.857,105.857,177962215.0
2006-09-28 15:12:00,105.87,105.895,105.87,105.895,84953320.0
2006-09-28 15:13:00,105.9,105.91,105.865,105.91,80860237.0
2006-09-28 15:14:00,105.915,105.928,105.895,105.927,125255023.0
2006-09-28 15:15:00,105.928,105.94,105.905,105.905,52709311.0
2006-09-28 15:16:00,105.897,105.94,105.88,105.88,40467636.0
2006-09-28 15:17:00,105.895,105.938,105.895,105.93,73126098.0
2006-09-28 15:18:00,105.925,105.97,105.903,105.955,86484893.0
2006-09-28 15:19:00,105.948,105.973,105.937,105.965,89573717.0
2006-09-28 15:20:00,105.93,105.972,105.93,105.96,25618855.0
2006-09-28 15:21:00,105.99,106.0,105.94,105.99,22622732.0
2006-09-28 15:22:00,105.995,106.001,105.965,106.0,6689703.0
2006-09-28 15:23:00,105.99,106.02,105.95,105.95,52935999.0
2006-09-28 15:24:00,105.965,105.987,105.925,105.987,70355132.0
2006-09-28 15:25:00,105.99,105.99,105.948,105.948,51890343.0
2006-09-28 15:26:00,105.96,106.005,105.93,106.005,57899671.0
2006-09-28 15:27:00,106.01,106.01,105.98,105.993,121693693.0
2006-09-28 15:28:00,106.0,106.01,105.947,105.995,28808778.0
2006-09-28 15:29:00,105.99,106.013,105.97,106.013,97015829.0
2006-09-28 15:30:00,106.013,106.07,105.99,106.04,58100532.0
2006-09-28 15:31:00,106.043,106.09,106.043,106.09,74899275.0
2006-09-28 15:32:00,106.095,106.11,106.045,106.045,40179278.0
2006-09-28 15:33:00,106.045,106.17,106.045,106.135,55784852.0
2006-09-28 15:34:00,106.14,106.14,106.07,106.115,82820612.0
2006-09-28 15:35:00,106.095,106.153,106.075,106.133,64682879.0
2006-09-28 15:36:00,106.07,106.145,106.07,106.13,104319346.0
2006-09-28 15:37:00,106.135,106.15,106.085,106.12,51862839.0
2006-09-28 15:38:00,106.128,106.15,106.08,106.14,33200444.0
2006-09-28 15:39:00,106.13,106.145,106.08,106.145,85207700.0
2006-09-28 15:40:00,106.135,106.155,106.07,106.098,145775840.0
2006-09-28 15:41:00,106.105,106.125,106.077,106.125,78147522.0
2006-09-28 15:42:00,106.125,106.125,106.075,106.075,68317694.0
2006-09-28 15:43:00,106.08,106.13,106.08,106.115,44990980.0
2006-09-28 15:44:00,106.115,106.125,106.06,106.06,67509941.0
2006-09-28 15:45:00,106.06,106.125,106.045,106.125,71929222.0
2006-09-28 15:46:00,106.125,106.155,106.07,106.08,53865462.0
2006-09-28 15:47:00,106.11,106.16,106.09,106.145,55144437.0
2006-09-28 15:48:00,106.137,106.175,106.125,106.165,47832636.0
2006-09-28 15:49:00,106.165,106.165,106.065,106.115,69374408.0
2006-09-28 15:50:00,106.14,106.15,106.1,106.15,54542069.0
2006-09-28 15:51:00,106.15,106.155,106.095,106.095,54553709.0
2006-09-28 15:52:00,106.095,106.15,106.03,106.15,160080945.0
2006-09-28 15:53:00,106.155,106.18,106.102,106.17,72969230.0
2006-09-28 15:54:00,106.18,106.18,106.135,106.145,56118597.0
2006-09-28 15:55:00,106.145,106.175,106.145,106.17,39757925.0
2006-09-28 15:56:00,106.175,106.175,106.13,106.135,60636980.0
2006-09-28 15:57:00,106.123,106.172,106.123,106.133,85424175.0
2006-09-28 15:58:00,106.117,106.127,106.065,106.127,58377237.0
2006-09-28 15:59:00,106.125,106.14,106.075,106.105,17846999.0
2006-09-28 16:00:00,106.08,106.136,106.055,106.095,61938400.0
2006-09-28 16:01:00,106.115,106.115,106.045,106.045,107371641.0
2006-09-28 16:02:00,106.06,106.1,106.025,106.07,67050857.0
2006-09-28 16:03:00,106.06,106.07,106.008,106.022,54348786.0
2006-09-28 16:04:00,106.045,106.045,105.982,106.02,39262599.0
2006-09-28 16:05:00,106.015,106.035,105.995,106.0,57773200.0
2006-09-28 16:06:00,106.0,106.0,105.93,105.99,11014817.0
2006-09-28 16:07:00,105.968,106.02,105.94,105.97,53672156.0
2006-09-28 16:08:00,105.97,106.01,105.955,105.955,79354961.0
2006-09-28 16:09:00,105.955,105.995,105.935,105.995,63334081.0
2006-09-28 16:10:00,105.97,105.985,105.887,105.905,66609063.0
2006-09-28 16:11:00,105.908,105.99,105.895,105.99,35265197.0
2006-09-28 16:12:00,105.99,105.99,105.92,105.92,49642566.0
2006-09-28 16:13:00,105.92,105.97,105.903,105.943,136535427.0
2006-09-28 16:14:00,105.937,105.96,105.93,105.93,36206693.0
2006-09-28 16:15:00,105.92,105.977,105.92,105.977,45812544.0
2006-09-28 16:16:00,105.972,106.007,105.948,105.98,87025343.0
2006-09-28 16:17:00,105.99,106.02,105.99,106.015,42249833.0
2006-09-28 16:18:00,106.005,106.02,105.95,105.975,63282670.0
2006-09-28 16:19:00,105.975,106.015,105.945,106.015,47743254.0
2006-09-28 16:20:00,106.012,106.04,105.965,105.965,41472746.0
2006-09-28 16:21:00,106.015,106.055,105.995,106.03,34747555.0
2006-09-28 16:22:00,106.05,106.081,106.05,106.075,23972080.0
2006-09-28 16:23:00,106.085,106.11,106.065,106.09,33243946.0
2006-09-28 16:24:00,106.095,106.115,106.058,106.115,78107887.0
2006-09-28 16:25:00,106.097,106.113,106.06,106.11,21610909.0
2006-09-28 16:26:00,106.1,106.16,106.083,106.13,78366037.0
2006-09-28 16:27:00,106.145,106.145,106.065,106.065,28900396.0
2006-09-28 16:28:00,106.06,106.13,106.06,106.11,36974160.0
2006-09-28 16:29:00,106.11,106.11,106.035,106.035,80603595.0
2006-09-28 16:30:00,106.03,106.09,106.025,106.045,55629793.0
2006-09-28 16:31:00,106.055,106.077,106.04,106.07,53841068.0
2006-09-28 16:32:00,106.055,106.077,106.05,106.065,121421805.0
2006-09-28 16:33:00,106.06,106.075,106.035,106.07,71900083.0
2006-09-28 16:34:00,106.05,106.085,106.017,106.075,102008090.0
2006-09-28 16:35:00,106.075,106.083,105.967,106.07,36526863.0
2006-09-28 16:36:00,106.025,106.083,106.015,106.05,89223549.0
2006-09-28 16:37:00,106.042,106.06,106.015,106.045,106526784.0
2006-09-28 16:38:00,106.042,106.07,105.99,106.07,51217183.0
2006-09-28 16:39:00,106.012,106.08,106.012,106.07,163432846.0
2006-09-28 16:40:00,106.06,106.06,106.015,106.045,80703639.0
2006-09-28 16:41:00,106.013,106.04,105.985,105.985,31974230.0
2006-09-28 16:42:00,106.02,106.035,106.0,106.01,75105165.0
2006-09-28 16:43:00,106.003,106.05,106.0,106.025,12431005.0
2006-09-28 16:44:00,106.022,106.04,105.985,106.04,52579042.0
2006-09-28 16:45:00,106.047,106.073,106.035,106.055,99011033.0
2006-09-28 16:46:00,106.03,106.073,106.012,106.047,171696667.0
2006-09-28 16:47:00,106.03,106.093,106.023,106.08,118220077.0
2006-09-28 16:48:00,106.042,106.065,106.015,106.065,211229202.0
2006-09-28 16:49:00,106.06,106.08,105.979,106.025,102359651.0
2006-09-28 16:50:00,106.025,106.09,106.02,106.08,93927285.0
2006-09-28 16:51:00,106.08,106.08,106.01,106.01,123175279.0
2006-09-28 16:52:00,106.02,106.08,106.02,106.08,144279531.0
2006-09-28 16:53:00,106.07,106.095,106.025,106.07,21597249.0
2006-09-28 16:54:00,106.06,106.085,106.015,106.06,122777743.0
2006-09-28 16:55:00,106.04,106.08,106.005,106.07,44609473.0
2006-09-28 16:56:00,106.065,106.065,106.01,106.05,39888894.0
2006-09-28 16:57:00,106.065,106.075,106.02,106.052,42335782.0
2006-09-28 16:58:00,106.058,106.058,105.992,106.04,78832928.0
2006-09-28 16:59:00,106.045,106.045,105.96,106.0,69149082.0
2006-09-28 17:00:00,106.022,106.055,105.995,105.995,38952212.0
2006-09-28 17:01:00,106.025,106.043,105.973,106.005,62110120.0
2006-09-28 17:02:00,106.027,106.04,105.96,106.01,46258756.0
2006-09-28 17:03:00,106.0,106.01,105.955,106.01,22290388.0
2006-09-28 17:04:00,106.01,106.01,105.97,106.003,172878704.0
2006-09-28 17:05:00,105.975,106.015,105.96,105.99,104648158.0
2006-09-28 17:06:00,105.98,106.02,105.97,105.992,85667136.0
2006-09-28 17:07:00,106.015,106.032,106.0,106.02,76126574.0
2006-09-28 17:08:00,106.02,106.04,105.965,106.03,29137644.0
2006-09-28 17:09:00,106.03,106.055,106.01,106.055,147918693.0
2006-09-28 17:10:00,106.06,106.06,105.99,106.045,12518257.0
2006-09-28 17:11:00,106.043,106.06,106.04,106.06,135094259.0
2006-09-28 17:12:00,106.075,106.075,106.02,106.075,188143854.0
2006-09-28 17:13:00,106.08,106.08,106.043,106.063,81475376.0
2006-09-28 17:14:00,106.065,106.065,105.99,106.02,56506860.0
2006-09-28 17:15:00,106.025,106.04,105.995,106.01,126319879.0
2006-09-28 17:16:00,106.0,106.035,105.992,106.035,82510572.0
2006-09-28 17:17:00,106.037,106.037,106.023,106.033,37160943.0
2006-09-28 17:18:00,106.03,106.035,106.0,106.035,37744261.0
2006-09-28 17:19:00,106.035,106.061,106.03,106.03,30215290.0
2006-09-28 17:20:00,106.045,106.045,105.985,105.985,62751761.0
2006-09-28 17:21:00,105.975,106.02,105.96,105.975,98570808.0
2006-09-28 17:22:00,105.97,105.993,105.955,105.955,110689932.0
2006-09-28 17:23:00,105.955,105.99,105.94,105.943,63990650.0
2006-09-28 17:24:00,105.938,105.957,105.93,105.955,98294310.0
2006-09-28 17:25:00,105.945,106.005,105.945,105.975,13759649.0
2006-09-28 17:26:00,105.955,106.002,105.93,105.98,24993457.0
2006-09-28 17:27:00,105.99,106.02,105.965,106.01,107295847.0
2006-09-28 17:28:00,105.99,106.018,105.96,105.97,75025372.0
2006-09-28 17:29:00,105.975,106.013,105.975,105.987,55688272.0
2006-09-28 17:30:00,106.005,106.015,105.97,106.0,99453602.0
2006-09-28 17:31:00,106.005,106.02,105.97,106.01,27990686.0
2006-09-28 17:32:00,106.025,106.025,105.995,106.012,122756127.0
2006-09-28 17:33:00,105.99,106.01,105.99,106.01,104497679.0
2006-09-28 17:34:00,106.005,106.02,105.985,105.985,27377443.0
2006-09-28 17:35:00,105.99,106.015,105.975,106.015,111763488.0
2006-09-28 17:36:00,106.02,106.02,105.955,105.98,34145100.0
2006-09-28 17:37:00,106.01,106.02,105.985,105.985,24720090.0
2006-09-28 17:38:00,105.975,106.02,105.955,105.955,27004894.0
2006-09-28 17:39:00,105.975,106.032,105.975,106.032,24269635.0
2006-09-28 17:40:00,106.04,106.05,106.015,106.032,52863596.0
2006-09-28 17:41:00,106.035,106.051,105.987,106.025,38120583.0
2006-09-28 17:42:00,105.975,106.067,105.975,106.055,101158577.0
2006-09-28 17:43:00,106.045,106.08,106.045,106.08,178202475.0
2006-09-28 17:44:00,106.083,106.1,106.025,106.025,28998583.0
2006-09-28 17:45:00,106.022,106.09,106.022,106.09,35600312.0
2006-09-28 17:46:00,106.085,106.097,106.07,106.07,136372181.0
2006-09-28 17:47:00,106.08,106.105,106.07,106.105,21118421.0
2006-09-28 17:48:00,106.095,106.1,106.04,106.1,108212572.0
2006-09-28 17:49:00,106.09,106.115,106.042,106.115,54242690.0
2006-09-28 17:50:00,106.11,106.128,106.105,106.115,126135697.0
2006-09-28 17:51:00,106.11,106.13,106.055,106.103,33924138.0
2006-09-28 17:52:00,106.105,106.107,106.055,106.087,257039930.0
2006-09-28 17:53:00,106.095,106.1,106.065,106.1,138126971.0
2006-09-28 17:54:00,106.095,106.15,106.065,106.11,140903122.0
2006-09-28 17:55:00,106.105,106.16,106.092,106.16,42765709.0
2006-09-28 17:56:00,106.15,106.15,106.073,106.11,101588719.0
2006-09-28 17:57:00,106.105,106.13,106.075,106.08,99631101.0
2006-09-28 17:58:00,106.06,106.09,106.035,106.07,60008570.0
2006-09-28 17:59:00,106.075,106.075,106.035,106.035,62148458.0
2006-09-28 18:00:00,106.062,106.062,106.015,106.053,71512308.0
2006-09-28 18:01:00,106.055,106.055,106.005,106.03,59706187.0
2006-09-28 18:02:00,106.035,106.06,106.035,106.035,55836592.0
2006-09-28 18:03:00,106.025,106.07,106.025,106.055,106717725.0
2006-09-28 18:04:00,106.06,106.1,106.06,106.1,145662492.0
2006-09-28 18:05:00,106.085,106.11,106.08,106.11,53570624.0
2006-09-28 18:06:00,106.095,106.113,106.075,106.113,67089876.0
2006-09-28 18:07:00,106.11,106.133,106.11,106.133,130891025.0
2006-09-28 18:08:00,106.135,106.135,106.11,106.11,44245805.0
2006-09-28 18:09:00,106.11,106.125,106.08,106.125,120987872.0
2006-09-28 18:10:00,106.13,106.13,106.06,106.085,14932926.0
2006-09-28 18:11:00,106.077,106.13,106.077,106.095,103537458.0
2006-09-28 18:12:00,106.103,106.137,106.08,106.1,100512851.0
2006-09-28 18:13:00,106.095,106.135,106.095,106.1,43244712.0
2006-09-28 18:14:00,106.093,106.125,106.065,106.075,249482707.0
2006-09-28 18:15:00,106.065,106.073,106.06,106.06,88573263.0
2006-09-28 18:16:00,106.06,106.07,106.033,106.07,15280210.0
2006-09-28 18:17:00,106.065,106.08,106.045,106.08,37044888.0
2006-09-28 18:18:00,106.073,106.082,106.066,106.07,39313147.0
2006-09-28 18:19:00,106.065,106.07,106.045,106.045,40027673.0
2006-09-28 18:20:00,106.045,106.05,105.99,106.045,182424480.0
2006-09-28 18:21:00,106.043,106.065,106.033,106.065,87021670.0
2006-09-28 18:22:00,106.065,106.075,106.025,106.025,22920422.0
2006-09-28 18:23:00,106.025,106.08,106.025,106.055,76772752.0
2006-09-28 18:24:00,106.06,106.063,106.05,106.063,156625207.0
2006-09-28 18:25:00,106.07,106.07,106.02,106.027,69289333.0
2006-09-28 18:26:00,106.025,106.063,106.01,106.063,75146255.0
2006-09-28 18:27:00,106.06,106.09,106.055,106.09,69888311.0
2006-09-28 18:28:00,106.077,106.094,106.077,106.09,98006014.0
2006-09-28 18:29:00,106.095,106.1,106.087,106.087,113108880.0
2006-09-28 18:30:00,106.093,106.105,106.085,106.105,118225795.0
2006-09-28 18:31:00,106.085,106.096,106.085,106.095,38437194.0
2006-09-28 18:32:00,106.1,106.103,106.073,106.103,103812289.0
2006-09-28 18:33:00,106.09,106.12,106.088,106.1,66492569.0
2006-09-28 18:34:00,106.09,106.115,106.09,106.1,224326548.0
2006-09-28 18:35:00,106.09,106.091,106.073,106.09,214086244.0
2006-09-28 18:36:00,106.1,106.1,106.06,106.06,71272148.0
2006-09-28 18:37:00,106.075,106.09,106.057,106.057,58250408.0
2006-09-28 18:39:00,106.07,106.1,106.07,106.072,46124454.0
2006-09-28 18:40:00,106.067,106.067,106.03,106.05,89772165.0
2006-09-28 18:41:00,106.05,106.065,106.006,106.045,135381371.0
2006-09-28 18:42:00,106.045,106.068,106.045,106.045,80354092.0
2006-09-28 18:43:00,106.043,106.085,106.043,106.08,44024395.0
2006-09-28 18:44:00,106.075,106.075,106.065,106.065,63976868.0
2006-09-28 18:45:00,106.07,106.07,106.05,106.063,20517181.0
2006-09-28 18:46:00,106.065,106.072,106.023,106.045,342014695.0
2006-09-28 18:47:00,106.045,106.07,106.003,106.06,139633721.0
2006-09-28 18:48:00,106.06,106.1,106.045,106.07,69601430.0
2006-09-28 18:49:00,106.092,106.135,106.06,106.108,8310525.0
2006-09-28 18:50:00,106.105,106.14,106.09,106.103,65809620.0
2006-09-28 18:51:00,106.105,106.177,106.105,106.175,96724462.0
2006-09-28 18:52:00,106.183,106.183,106.14,106.153,60072343.0
2006-09-28 18:53:00,106.135,106.15,106.122,106.122,40120210.0
2006-09-28 18:54:00,106.112,106.155,106.112,106.15,49007562.0
2006-09-28 18:55:00,106.142,106.2,106.14,106.14,121943540.0
2006-09-28 18:56:00,106.145,106.185,106.145,106.15,48247434.0
2006-09-28 18:57:00,106.17,106.18,106.135,106.148,139152297.0
2006-09-28 18:58:00,106.155,106.162,106.135,106.135,79965353.0
2006-09-28 18:59:00,106.133,106.145,106.12,106.125,48295656.0
2006-09-28 19:00:00,106.125,106.165,106.125,106.165,126514473.0
2006-09-28 19:01:00,106.17,106.17,106.132,106.16,27247918.0
2006-09-28 19:02:00,106.165,106.175,106.14,106.14,37363050.0
2006-09-28 19:03:00,106.145,106.15,106.14,106.145,28179435.0
2006-09-28 19:04:00,106.15,106.153,106.12,106.145,67169558.0
2006-09-28 19:05:00,106.145,106.19,106.145,106.153,30833712.0
2006-09-28 19:06:00,106.15,106.175,106.13,106.135,72117632.0
2006-09-28 19:07:00,106.15,106.15,106.14,106.142,77771002.0
2006-09-28 19:08:00,106.15,106.16,106.125,106.125,31536609.0
2006-09-28 19:09:00,106.125,106.155,106.125,106.155,50167508.0
2006-09-28 19:10:00,106.162,106.162,106.135,106.143,165555907.0
2006-09-28 19:11:00,106.15,106.185,106.15,106.185,30903131.0
2006-09-28 19:12:00,106.17,106.2,106.168,106.2,72499697.0
2006-09-28 19:13:00,106.195,106.225,106.18,106.22,96019181.0
2006-09-28 19:14:00,106.213,106.27,106.19,106.245,100372752.0
2006-09-28 19:15:00,106.245,106.27,106.242,106.245,49015142.0
2006-09-28 19:16:00,106.25,106.255,106.21,106.245,85600427.0
2006-09-28 19:17:00,106.225,106.25,106.193,106.25,72919162.0
2006-09-28 19:18:00,106.255,106.275,106.25,106.255,27679605.0
2006-09-28 19:19:00,106.26,106.26,106.235,106.235,96445265.0
2006-09-28 19:20:00,106.23,106.284,106.195,106.195,33511599.0
2006-09-28 19:21:00,106.188,106.215,106.146,106.215,90170800.0
2006-09-28 19:22:00,106.21,106.228,106.202,106.202,153743629.0
2006-09-28 19:23:00,106.202,106.216,106.2,106.2,68871436.0
2006-09-28 19:24:00,106.195,106.265,106.19,106.265,48915246.0
2006-09-28 19:25:00,106.232,106.275,106.21,106.215,94372574.0
2006-09-28 19:26:00,106.2,106.255,106.19,106.22,90813331.0
2006-09-28 19:27:00,106.207,106.23,106.19,106.19,39435840.0
2006-09-28 19:28:00,106.195,106.23,106.195,106.215,178585369.0
2006-09-28 19:29:00,106.215,106.219,106.2,106.205,38115270.0
2006-09-28 19:30:00,106.207,106.207,106.183,106.183,20078329.0
2006-09-28 19:31:00,106.187,106.187,106.142,106.142,69881741.0
2006-09-28 19:32:00,106.15,106.15,106.142,106.142,35187335.0
2006-09-28 19:33:00,106.145,106.145,106.13,106.13,73976401.0
2006-09-28 19:34:00,106.155,106.185,106.15,106.185,127517485.0
2006-09-28 19:35:00,106.182,106.182,106.167,106.167,112974984.0
2006-09-28 19:36:00,106.18,106.18,106.165,106.17,97588181.0
2006-09-28 19:37:00,106.18,106.18,106.15,106.15,63640796.0
2006-09-28 19:38:00,106.153,106.163,106.107,106.15,107229462.0
2006-09-28 19:39:00,106.135,106.175,106.134,106.135,51721825.0
2006-09-28 19:40:00,106.132,106.14,106.13,106.14,117451931.0
2006-09-28 19:41:00,106.135,106.17,106.135,106.17,96560946.0
2006-09-28 19:42:00,106.18,106.18,106.137,106.155,45992549.0
2006-09-28 19:43:00,106.115,106.182,106.115,106.15,100383156.0
2006-09-28 19:44:00,106.15,106.15,106.123,106.123,90666247.0
2006-09-28 19:46:00,106.125,106.16,106.125,106.137,120337445.0
2006-09-28 19:48:00,106.15,106.16,106.079,106.12,84312221.0
2006-09-28 19:49:00,106.113,106.125,106.095,106.102,38561776.0
2006-09-28 19:50:00,106.097,106.132,106.097,106.132,134862488.0
2006-09-28 19:51:00,106.14,106.141,106.122,106.125,86729236.0
2006-09-28 19:52:00,106.125,106.138,106.081,106.12,49094692.0
2006-09-28 19:53:00,106.12,106.132,106.092,106.127,125968710.0
2006-09-28 19:54:00,106.125,106.153,106.105,106.11,55305633.0
2006-09-28 19:55:00,106.125,106.125,106.079,106.098,194671326.0
2006-09-28 19:56:00,106.095,106.123,106.08,106.115,155942601.0
2006-09-28 19:57:00,106.12,106.137,106.065,106.085,42738814.0
2006-09-28 19:58:00,106.1,106.117,106.08,106.102,76227618.0
2006-09-28 19:59:00,106.09,106.1,106.065,106.1,29540346.0
2006-09-28 20:00:00,106.11,106.121,106.107,106.108,117329266.0
2006-09-28 20:01:00,106.1,106.135,106.1,106.118,12330505.0
2006-09-28 20:02:00,106.115,106.12,106.11,106.12,25993573.0
2006-09-28 20:03:00,106.11,106.12,106.11,106.115,125482277.0
2006-09-28 20:04:00,106.099,106.125,106.071,106.09,110696111.0
2006-09-28 20:05:00,106.09,106.105,106.09,106.105,130151878.0
2006-09-28 20:06:00,106.09,106.11,106.09,106.11,17986361.0
2006-09-28 20:07:00,106.118,106.118,106.075,106.075,37305175.0
2006-09-28 20:08:00,106.08,106.09,106.055,106.055,62884734.0
2006-09-28 20:09:00,106.07,106.083,106.065,106.075,168672005.0
2006-09-28 20:10:00,106.075,106.111,106.075,106.105,15058910.0
2006-09-28 20:11:00,106.103,106.111,106.093,106.093,46605298.0
2006-09-28 20:12:00,106.105,106.13,106.105,106.13,49539380.0
2006-09-28 20:13:00,106.125,106.125,106.105,106.125,36815572.0
2006-09-28 20:14:00,106.115,106.14,106.095,106.1,67453347.0
2006-09-28 20:15:00,106.095,106.095,106.09,106.09,15882829.0
2006-09-28 20:16:00,106.085,106.123,106.085,106.123,77534786.0
2006-09-28 20:17:00,106.11,106.13,106.1,106.13,66145689.0
2006-09-28 20:18:00,106.13,106.13,106.12,106.125,35764996.0
2006-09-28 20:19:00,106.13,106.13,106.12,106.125,103481465.0
2006-09-28 20:20:00,106.117,106.163,106.117,106.163,95722677.0
2006-09-28 20:21:00,106.17,106.17,106.132,106.145,17782805.0
2006-09-28 20:22:00,106.145,106.15,106.1,106.1,148121017.0
2006-09-28 20:23:00,106.095,106.137,106.062,106.117,55447381.0
2006-09-28 20:24:00,106.115,106.185,106.115,106.15,26586897.0
2006-09-28 20:25:00,106.165,106.165,106.12,106.165,99332928.0
2006-09-28 20:26:00,106.16,106.195,106.16,106.195,66000599.0
2006-09-28 20:27:00,106.22,106.222,106.118,106.13,74841982.0
2006-09-28 20:28:00,106.13,106.15,106.13,106.15,38200716.0
2006-09-28 20:29:00,106.145,106.175,106.145,106.155,45207453.0
2006-09-28 20:30:00,106.155,106.167,106.14,106.16,54364796.0
2006-09-28 20:31:00,106.165,106.165,106.11,106.137,54151865.0
2006-09-28 20:32:00,106.115,106.122,106.088,106.11,135745863.0
2006-09-28 20:33:00,106.103,106.115,106.083,106.09,74315734.0
2006-09-28 20:34:00,106.087,106.12,106.085,106.085,49079136.0
2006-09-28 20:35:00,106.075,106.1,106.052,106.052,60832283.0
2006-09-28 20:36:00,106.053,106.093,106.017,106.017,46758422.0
2006-09-28 20:37:00,106.005,106.06,105.977,106.035,47276543.0
2006-09-28 20:38:00,106.02,106.055,105.98,105.98,57098671.0
2006-09-28 20:39:00,106.035,106.062,106.025,106.06,31762021.0
2006-09-28 20:40:00,106.052,106.054,106.045,106.053,23147414.0
2006-09-28 20:41:00,106.035,106.06,106.035,106.052,24275944.0
2006-09-28 20:42:00,106.065,106.09,106.035,106.075,154780217.0
2006-09-28 20:43:00,106.075,106.075,106.015,106.02,117224065.0
2006-09-28 20:44:00,106.03,106.09,106.02,106.06,61916435.0
2006-09-28 20:45:00,106.075,106.085,106.075,106.085,2853057.0
2006-09-28 20:46:00,106.083,106.09,106.065,106.085,62802747.0
2006-09-28 20:47:00,106.09,106.09,106.035,106.045,69832152.0
2006-09-28 20:48:00,106.04,106.07,106.035,106.035,31446208.0
2006-09-28 20:49:00,106.05,106.065,106.005,106.065,81026232.0
2006-09-28 20:50:00,106.055,106.065,106.04,106.065,62837819.0
2006-09-28 20:51:00,106.07,106.071,106.038,106.04,130995724.0
2006-09-28 20:52:00,106.05,106.1,106.05,106.1,89641310.0
2006-09-28 20:53:00,106.09,106.11,106.06,106.11,69666252.0
2006-09-28 20:54:00,106.102,106.102,106.067,106.08,65564955.0
2006-09-28 20:55:00,106.082,106.11,106.08,106.095,64505640.0
2006-09-28 20:56:00,106.12,106.125,106.095,106.125,48111129.0
2006-09-28 20:57:00,106.125,106.134,106.095,106.125,99383487.0
2006-09-28 20:58:00,106.125,106.125,106.093,106.093,57405645.0
2006-09-28 20:59:00,106.1,106.15,106.1,106.13,9622708.0
2006-09-28 21:00:00,106.13,106.145,106.06,106.09,102842845.0
2006-09-28 21:01:00,106.095,106.095,106.032,106.04,15594715.0
2006-09-28 21:02:00,106.025,106.055,105.981,106.038,27388618.0
2006-09-28 21:03:00,106.035,106.07,106.035,106.055,25702623.0
2006-09-28 21:04:00,106.06,106.06,106.02,106.03,48685350.0
2006-09-28 21:05:00,106.035,106.06,106.01,106.02,43640766.0
2006-09-28 21:06:00,106.042,106.065,106.005,106.043,75881669.0
2006-09-28 21:07:00,106.045,106.045,106.005,106.005,66650035.0
2006-09-28 21:08:00,106.005,106.05,106.005,106.012,27339123.0
2006-09-28 21:09:00,106.0,106.065,106.0,106.065,29456590.0
2006-09-28 21:10:00,106.065,106.07,106.05,106.065,65468134.0
2006-09-28 21:11:00,106.065,106.075,106.057,106.075,99138308.0
2006-09-28 21:12:00,106.07,106.07,106.055,106.055,70778400.0
2006-09-28 21:13:00,106.045,106.065,106.045,106.065,31658393.0
2006-09-28 21:14:00,106.065,106.077,106.05,106.07,209607996.0
2006-09-28 21:15:00,106.065,106.065,106.015,106.015,41765519.0
2006-09-28 21:16:00,106.015,106.06,106.015,106.025,67337897.0
2006-09-28 21:17:00,106.057,106.079,106.057,106.07,31914957.0
2006-09-28 21:18:00,106.07,106.07,106.057,106.07,174726791.0
2006-09-28 21:19:00,106.022,106.074,106.022,106.072,58427095.0
2006-09-28 21:20:00,106.067,106.105,106.065,106.073,83855345.0
2006-09-28 21:21:00,106.085,106.085,106.065,106.085,51193970.0
2006-09-28 21:22:00,106.083,106.097,106.06,106.095,40606925.0
2006-09-28 21:23:00,106.1,106.12,106.075,106.075,146067736.0
2006-09-28 21:24:00,106.073,106.085,106.07,106.075,48889606.0
2006-09-28 21:25:00,106.075,106.097,106.07,106.07,72875120.0
2006-09-28 21:26:00,106.063,106.066,106.053,106.063,58868334.0
2006-09-28 21:27:00,106.06,106.07,106.06,106.07,35301600.0
2006-09-28 21:28:00,106.053,106.075,106.04,106.04,83414181.0
2006-09-28 21:29:00,106.055,106.09,106.055,106.09,98566960.0
2006-09-28 21:30:00,106.05,106.08,106.03,106.03,85293318.0
2006-09-28 21:31:00,106.035,106.07,106.02,106.04,39399365.0
2006-09-28 21:32:00,106.025,106.06,106.015,106.02,155802542.0
2006-09-28 21:33:00,106.02,106.055,106.02,106.055,37660703.0
2006-09-28 21:34:00,106.05,106.05,105.97,105.97,48910690.0
2006-09-28 21:35:00,106.025,106.055,106.025,106.055,63023545.0
2006-09-28 21:36:00,106.053,106.053,105.99,105.99,75960872.0
2006-09-28 21:37:00,106.005,106.06,106.005,106.03,132143601.0
2006-09-28 21:38:00,106.04,106.04,106.005,106.03,56335250.0
2006-09-28 21:39:00,106.02,106.035,106.015,106.022,63220957.0
2006-09-28 21:40:00,106.025,106.045,105.982,106.045,79478474.0
2006-09-28 21:41:00,106.045,106.045,106.015,106.02,104276122.0
2006-09-28 21:42:00,106.0,106.04,105.985,106.02,122576827.0
2006-09-28 21:43:00,106.035,106.035,105.99,105.99,36044333.0
2006-09-28 21:44:00,105.99,106.02,105.983,105.983,26575540.0
2006-09-28 21:45:00,106.0,106.0,105.975,105.975,75093311.0
2006-09-28 21:46:00,105.975,106.0,105.975,105.985,34039084.0
2006-09-28 21:48:00,105.985,105.99,105.975,105.985,102700505.0
2006-09-28 21:49:00,105.985,106.022,105.985,106.022,47053924.0
2006-09-28 21:50:00,106.025,106.025,105.99,105.99,92535119.0
2006-09-28 21:51:00,105.99,105.995,105.973,105.973,73015862.0
2006-09-28 21:52:00,105.957,105.995,105.957,105.985,103471500.0
2006-09-28 21:53:00,105.965,105.967,105.909,105.953,138887972.0
2006-09-28 21:54:00,105.948,105.995,105.948,105.995,22644993.0
2006-09-28 21:55:00,105.99,106.005,105.97,105.97,80947658.0
2006-09-28 21:56:00,105.965,106.005,105.965,106.005,48979536.0
2006-09-28 21:57:00,106.005,106.005,105.99,105.99,29876853.0
2006-09-28 21:58:00,105.985,106.01,105.985,106.01,62569893.0
2006-09-28 21:59:00,105.995,106.01,105.99,106.01,27280540.0
2006-09-28 22:00:00,106.01,106.01,105.983,106.0,67250650.0
2006-09-28 22:01:00,105.998,106.001,105.961,105.977,60379781.0
2006-09-28 22:02:00,105.97,105.99,105.95,105.95,38531638.0
2006-09-28 22:03:00,105.943,105.995,105.943,105.96,29711572.0
2006-09-28 22:04:00,105.955,105.985,105.955,105.967,20458897.0
2006-09-28 22:05:00,105.958,106.005,105.94,105.975,113115745.0
2006-09-28 22:06:00,105.963,105.981,105.946,105.98,28925265.0
2006-09-28 22:07:00,105.97,105.97,105.95,105.95,59265668.0
2006-09-28 22:08:00,105.95,105.99,105.93,105.99,81526429.0
2006-09-28 22:09:00,105.98,105.99,105.98,105.988,25000885.0
2006-09-28 22:10:00,105.983,106.0,105.965,105.98,121579149.0
2006-09-28 22:11:00,105.96,105.977,105.945,105.955,32551371.0
2006-09-28 22:12:00,105.95,105.975,105.928,105.975,83947249.0
2006-09-28 22:13:00,105.965,105.968,105.957,105.967,70115596.0
2006-09-28 22:14:00,105.963,105.985,105.95,105.95,24500298.0
2006-09-28 22:15:00,105.945,105.945,105.938,105.938,96023531.0
2006-09-28 22:16:00,105.945,105.97,105.94,105.97,42456772.0
2006-09-28 22:17:00,105.972,105.972,105.935,105.935,174242767.0
2006-09-28 22:18:00,105.94,105.945,105.923,105.935,37307390.0
2006-09-28 22:19:00,105.94,105.94,105.918,105.918,35558197.0
2006-09-28 22:20:00,105.937,105.962,105.923,105.962,18662963.0
2006-09-28 22:21:00,105.95,105.975,105.95,105.963,37174067.0
2006-09-28 22:22:00,105.957,105.99,105.957,105.99,72452701.0
2006-09-28 22:23:00,105.983,105.99,105.965,105.99,87695660.0
2006-09-28 22:24:00,105.99,106.01,105.985,105.985,54537948.0
2006-09-28 22:25:00,105.99,105.99,105.925,105.925,30579912.0
2006-09-28 22:26:00,105.96,105.983,105.948,105.983,67071541.0
2006-09-28 22:27:00,105.985,105.985,105.945,105.955,40233351.0
2006-09-28 22:29:00,105.955,105.975,105.94,105.945,65867746.0
2006-09-28 22:30:00,105.95,105.965,105.94,105.945,39999801.0
2006-09-28 22:31:00,105.945,105.96,105.915,105.925,38444623.0
2006-09-28 22:32:00,105.923,105.955,105.923,105.955,52192740.0
2006-09-28 22:33:00,105.96,105.973,105.96,105.965,39653472.0
2006-09-28 22:34:00,105.955,105.993,105.951,105.96,28544198.0
2006-09-28 22:35:00,105.97,105.995,105.945,105.945,31462793.0
2006-09-28 22:36:00,105.945,105.97,105.942,105.942,19462777.0
2006-09-28 22:37:00,105.955,106.01,105.955,105.98,73211925.0
2006-09-28 22:38:00,105.983,106.01,105.935,105.935,56643418.0
2006-09-28 22:39:00,105.96,105.98,105.96,105.98,54316321.0
2006-09-28 22:40:00,105.99,105.99,105.971,105.973,101466859.0
2006-09-28 22:41:00,105.972,105.986,105.972,105.98,45733205.0
2006-09-28 22:42:00,105.985,105.985,105.95,105.975,7745355.0
2006-09-28 22:43:00,105.98,105.98,105.973,105.975,34758188.0
2006-09-28 22:44:00,105.985,105.994,105.978,105.978,64907276.0
2006-09-28 22:45:00,105.985,105.985,105.962,105.98,58020470.0
2006-09-28 22:46:00,105.97,106.005,105.97,105.99,119915112.0
2006-09-28 22:47:00,105.975,105.98,105.96,105.98,42730160.0
2006-09-28 22:48:00,105.98,105.986,105.943,105.957,33453774.0
2006-09-28 22:49:00,105.955,105.982,105.94,105.97,114156100.0
2006-09-28 22:50:00,105.98,105.985,105.95,105.985,43247886.0
2006-09-28 22:51:00,105.99,105.99,105.94,105.94,93717382.0
2006-09-28 22:52:00,105.943,105.983,105.943,105.975,117374089.0
2006-09-28 22:53:00,105.98,105.994,105.97,105.98,27119751.0
2006-09-28 22:54:00,105.98,105.98,105.95,105.98,64151152.0
2006-09-28 22:55:00,105.985,105.995,105.929,105.965,55845236.0
2006-09-28 22:56:00,105.955,106.014,105.955,105.965,170451146.0
2006-09-28 22:57:00,105.963,106.0,105.963,105.975,73768257.0
2006-09-28 22:58:00,105.993,105.993,105.975,105.975,184247036.0
2006-09-28 22:59:00,105.96,105.973,105.945,105.96,73971675.0
2006-09-28 23:00:00,105.963,105.985,105.935,105.935,24735157.0
2006-09-28 23:01:00,105.935,105.948,105.935,105.945,86303565.0
2006-09-28 23:02:00,105.95,106.02,105.95,106.02,65641206.0
2006-09-28 23:03:00,106.018,106.025,105.995,106.01,56369894.0
2006-09-28 23:04:00,106.01,106.02,105.99,106.02,28840936.0
2006-09-28 23:05:00,106.015,106.015,105.976,105.987,111316946.0
2006-09-28 23:06:00,106.0,106.0,105.975,105.987,56023853.0
2006-09-28 23:07:00,105.98,105.99,105.97,105.99,22701524.0
2006-09-28 23:08:00,105.99,106.0,105.983,106.0,74447429.0
2006-09-28 23:09:00,106.0,106.0,105.97,105.97,34189766.0
2006-09-28 23:10:00,105.97,106.005,105.969,105.99,53079908.0
2006-09-28 23:11:00,105.95,106.013,105.95,105.96,62851159.0
2006-09-28 23:12:00,105.96,105.974,105.955,105.96,122270282.0
2006-09-28 23:14:00,105.957,105.997,105.952,105.99,32484867.0
2006-09-28 23:15:00,105.985,105.985,105.923,105.94,13658314.0
2006-09-28 23:16:00,105.935,105.95,105.93,105.95,54863742.0
2006-09-28 23:17:00,105.945,105.945,105.9,105.9,90081195.0
2006-09-28 23:18:00,105.915,105.92,105.91,105.92,62186015.0
2006-09-28 23:19:00,105.925,105.965,105.867,105.965,40620316.0
2006-09-28 23:20:00,105.957,105.957,105.89,105.945,45520886.0
2006-09-28 23:21:00,105.92,105.975,105.92,105.95,113273076.0
2006-09-28 23:22:00,105.955,105.975,105.945,105.975,199617328.0
2006-09-28 23:23:00,105.98,105.98,105.91,105.93,25959648.0
2006-09-28 23:24:00,105.93,105.937,105.915,105.92,72195544.0
2006-09-28 23:25:00,105.915,105.96,105.915,105.928,61226097.0
2006-09-28 23:26:00,105.945,105.98,105.945,105.95,59711691.0
2006-09-28 23:27:00,105.97,105.979,105.965,105.965,24797482.0
2006-09-28 23:28:00,105.955,105.978,105.937,105.965,88584698.0
2006-09-28 23:29:00,105.962,105.962,105.935,105.945,65652832.0
2006-09-28 23:30:00,105.95,105.98,105.946,105.98,98694895.0
2006-09-28 23:31:00,105.98,106.007,105.935,105.94,82089407.0
2006-09-28 23:32:00,105.942,105.99,105.942,105.99,87998288.0
2006-09-28 23:33:00,105.98,105.985,105.895,105.985,44704269.0
2006-09-28 23:34:00,105.975,105.975,105.935,105.935,16460518.0
2006-09-28 23:35:00,105.94,105.965,105.94,105.958,50935375.0
2006-09-28 23:36:00,105.955,106.0,105.95,105.95,56919976.0
2006-09-28 23:37:00,105.945,105.99,105.911,105.99,114868608.0
2006-09-28 23:38:00,105.985,105.985,105.905,105.947,53626894.0
2006-09-28 23:39:00,105.96,105.96,105.93,105.938,25106743.0
2006-09-28 23:40:00,105.955,105.955,105.925,105.925,67053399.0
2006-09-28 23:41:00,105.925,105.955,105.925,105.955,78046994.0
2006-09-28 23:42:00,105.957,105.96,105.91,105.95,58754949.0
2006-09-28 23:43:00,105.948,105.957,105.925,105.957,48543176.0
2006-09-28 23:44:00,105.952,105.952,105.935,105.935,64670989.0
2006-09-28 23:45:00,105.933,105.99,105.933,105.99,97678534.0
2006-09-28 23:46:00,105.983,105.983,105.967,105.967,150924351.0
2006-09-28 23:47:00,105.965,105.99,105.937,105.99,53344702.0
2006-09-28 23:48:00,105.995,105.995,105.969,105.983,106831337.0
2006-09-28 23:49:00,105.985,105.988,105.98,105.983,60614445.0
2006-09-28 23:50:00,105.99,105.99,105.96,105.965,123712548.0
2006-09-28 23:51:00,105.97,105.971,105.96,105.96,60381314.0
2006-09-28 23:52:00,105.96,105.973,105.96,105.96,201504758.0
2006-09-28 23:53:00,105.97,105.98,105.965,105.98,8419450.0
2006-09-28 23:54:00,105.975,106.015,105.953,105.98,61191346.0
2006-09-28 23:55:00,105.973,106.01,105.973,105.975,113867514.0
2006-09-28 23:56:00,105.983,105.985,105.913,105.92,95168782.0
2006-09-28 23:57:00,105.967,105.967,105.93,105.93,31978617.0
2006-09-28 23:58:00,105.938,105.99,105.935,105.935,36906499.0
2006-09-28 23:59:00,105.935,105.96,105.934,105.96,27035286.0
2006-09-29 00:00:00,105.952,106.005,105.95,106.005,56586516.0
2006-09-29 00:01:00,106.005,106.005,105.94,105.98,56329131.0
2006-09-29 00:02:00,105.975,105.98,105.922,105.98,68468015.0
2006-09-29 00:03:00,105.985,105.995,105.965,105.995,58933441.0
2006-09-29 00:04:00,105.975,106.0,105.953,105.985,118600059.0
2006-09-29 00:05:00,105.995,106.005,105.965,105.99,101046347.0
2006-09-29 00:06:00,106.0,106.01,105.965,106.01,44562738.0
2006-09-29 00:08:00,106.01,106.01,105.965,105.98,69891176.0
2006-09-29 00:09:00,105.975,105.976,105.945,105.975,41867661.0
2006-09-29 00:10:00,105.98,105.98,105.908,105.908,83008961.0
2006-09-29 00:11:00,105.91,105.912,105.9,105.91,48817856.0
2006-09-29 00:12:00,105.915,105.918,105.892,105.9,125704225.0
2006-09-29 00:13:00,105.895,105.945,105.895,105.945,49321644.0
2006-09-29 00:14:00,105.95,105.95,105.919,105.927,80805126.0
2006-09-29 00:15:00,105.933,105.94,105.933,105.935,7196161.0
2006-09-29 00:16:00,105.94,105.96,105.92,105.92,58894104.0
2006-09-29 00:18:00,105.925,105.925,105.885,105.92,110114894.0
2006-09-29 00:19:00,105.92,105.93,105.912,105.93,83742268.0
2006-09-29 00:20:00,105.93,105.937,105.92,105.933,63226951.0
2006-09-29 00:21:00,105.935,105.935,105.895,105.907,54724355.0
2006-09-29 00:22:00,105.915,105.915,105.91,105.91,66604117.0
2006-09-29 00:24:00,105.91,105.93,105.908,105.93,41986733.0
2006-09-29 00:25:00,105.925,105.925,105.92,105.92,88058127.0
2006-09-29 00:26:00,105.93,105.935,105.904,105.935,48660361.0
2006-09-29 00:27:00,105.935,105.951,105.935,105.935,140037013.0
2006-09-29 00:28:00,105.945,105.945,105.91,105.932,20525304.0
2006-09-29 00:29:00,105.933,105.934,105.915,105.93,125355975.0
2006-09-29 00:30:00,105.93,105.93,105.895,105.9,100648877.0
2006-09-29 00:32:00,105.902,105.91,105.898,105.91,164546374.0
2006-09-29 00:33:00,105.902,105.945,105.885,105.94,47908596.0
2006-09-29 00:34:00,105.935,105.953,105.93,105.935,51074072.0
2006-09-29 00:36:00,105.94,105.953,105.923,105.953,18216550.0
2006-09-29 00:37:00,105.955,105.965,105.955,105.965,11522027.0
2006-09-29 00:38:00,105.965,105.965,105.948,105.953,46211796.0
2006-09-29 00:39:00,105.955,105.965,105.95,105.95,13653478.0
2006-09-29 00:40:00,105.96,105.96,105.923,105.945,135032766.0
2006-09-29 00:41:00,105.945,105.945,105.92,105.92,36073558.0
2006-09-29 00:42:00,105.92,105.963,105.92,105.963,51942743.0
2006-09-29 00:43:00,105.955,105.96,105.952,105.96,28956767.0
2006-09-29 00:44:00,105.955,105.965,105.938,105.965,92161969.0
2006-09-29 00:45:00,105.97,105.97,105.94,105.965,38099661.0
2006-09-29 00:46:00,105.965,105.97,105.927,105.965,71869840.0
2006-09-29 00:47:00,105.97,105.975,105.957,105.965,107841831.0
2006-09-29 00:48:00,105.97,105.97,105.915,105.96,34192229.0
2006-09-29 00:49:00,105.97,105.97,105.945,105.967,79259464.0
2006-09-29 00:50:00,105.97,105.97,105.92,105.925,47065229.0
2006-09-29 00:51:00,105.94,105.953,105.922,105.922,65068764.0
2006-09-29 00:52:00,105.928,105.933,105.907,105.933,39185561.0
2006-09-29 00:53:00,105.935,105.973,105.935,105.973,101396666.0
2006-09-29 00:54:00,105.973,105.973,105.957,105.957,33823240.0
2006-09-29 00:55:00,105.963,105.99,105.963,105.968,64516801.0
2006-09-29 00:56:00,105.985,105.985,105.91,105.973,98867113.0
2006-09-29 00:57:00,105.95,105.978,105.95,105.97,19036882.0
2006-09-29 00:58:00,105.97,105.97,105.928,105.928,49911913.0
2006-09-29 00:59:00,105.92,105.93,105.904,105.93,32157123.0
2006-09-29 01:00:00,105.923,105.923,105.867,105.912,53840841.0
2006-09-29 01:01:00,105.92,105.92,105.902,105.902,20637677.0
2006-09-29 01:02:00,105.902,105.93,105.902,105.93,48615168.0
2006-09-29 01:03:00,105.922,105.945,105.903,105.945,57253303.0
2006-09-29 01:04:00,105.955,105.955,105.945,105.955,16929847.0
2006-09-29 01:05:00,105.945,105.965,105.933,105.965,66749001.0
2006-09-29 01:06:00,105.952,105.985,105.952,105.98,74804643.0
2006-09-29 01:07:00,105.973,106.008,105.973,106.0,117255910.0
2006-09-29 01:08:00,105.995,106.015,105.933,105.992,52245408.0
2006-09-29 01:09:00,105.993,106.023,105.973,106.023,72962372.0
2006-09-29 01:10:00,106.01,106.013,105.985,106.013,40188339.0
2006-09-29 01:11:00,106.01,106.022,106.0,106.0,107448971.0
2006-09-29 01:12:00,106.0,106.08,106.0,106.08,58536038.0
2006-09-29 01:13:00,106.053,106.08,106.033,106.08,56276035.0
2006-09-29 01:14:00,106.082,106.088,106.07,106.07,66785081.0
2006-09-29 01:16:00,106.035,106.053,105.995,105.995,182075039.0
2006-09-29 01:17:00,106.04,106.08,106.04,106.045,73769034.0
2006-09-29 01:18:00,106.055,106.078,106.027,106.06,133617470.0
2006-09-29 01:19:00,106.07,106.079,106.068,106.07,32036479.0
2006-09-29 01:20:00,106.07,106.1,106.07,106.1,79744256.0
2006-09-29 01:21:00,106.09,106.09,106.075,106.075,124838038.0
2006-09-29 01:22:00,106.075,106.086,106.063,106.085,63104929.0
2006-09-29 01:23:00,106.095,106.095,106.038,106.05,70374336.0
2006-09-29 01:24:00,106.057,106.064,106.04,106.05,81221098.0
2006-09-29 01:25:00,106.055,106.074,106.055,106.073,25902150.0
2006-09-29 01:26:00,106.078,106.08,106.07,106.075,129617330.0
2006-09-29 01:27:00,106.075,106.075,106.02,106.02,119353568.0
2006-09-29 01:28:00,106.02,106.02,105.98,105.992,34868123.0
2006-09-29 01:29:00,106.0,106.0,105.969,105.99,40493263.0
2006-09-29 01:30:00,105.983,106.063,105.97,106.063,50844180.0
2006-09-29 01:31:00,106.065,106.103,106.06,106.095,16896699.0
2006-09-29 01:32:00,106.093,106.133,106.085,106.125,79127639.0
2006-09-29 01:33:00,106.13,106.144,106.129,106.132,53716397.0
2006-09-29 01:34:00,106.145,106.145,106.12,106.135,22317496.0
2006-09-29 01:35:00,106.145,106.145,106.105,106.12,37993953.0
2006-09-29 01:36:00,106.13,106.145,106.123,106.123,62349177.0
2006-09-29 01:37:00,106.135,106.15,106.133,106.15,141753947.0
2006-09-29 01:38:00,106.15,106.15,106.113,106.148,67363827.0
2006-09-29 01:39:00,106.15,106.15,106.132,106.132,16758177.0
2006-09-29 01:40:00,106.13,106.14,106.125,106.135,128341555.0
2006-09-29 01:41:00,106.135,106.15,106.133,106.133,23944729.0
2006-09-29 01:42:00,106.145,106.145,106.07,106.07,74133466.0
2006-09-29 01:43:00,106.07,106.09,106.063,106.063,56988999.0
2006-09-29 01:44:00,106.07,106.095,106.05,106.08,54138403.0
2006-09-29 01:45:00,106.08,106.085,106.063,106.063,62569428.0
2006-09-29 01:46:00,106.07,106.085,106.065,106.065,67711422.0
2006-09-29 01:47:00,106.09,106.09,106.06,106.06,23193189.0
2006-09-29 01:48:00,106.065,106.09,106.065,106.065,57728156.0
2006-09-29 01:49:00,106.013,106.09,106.013,106.063,91150769.0
2006-09-29 01:50:00,106.07,106.117,106.02,106.117,72599194.0
2006-09-29 01:51:00,106.13,106.13,106.073,106.103,80687673.0
2006-09-29 01:52:00,106.1,106.1,106.04,106.04,21202895.0
2006-09-29 01:53:00,106.03,106.05,106.005,106.05,33004409.0
2006-09-29 01:54:00,106.047,106.047,105.955,106.015,20914668.0
2006-09-29 01:55:00,106.01,106.02,106.0,106.02,76824684.0
2006-09-29 01:56:00,105.99,106.02,105.99,106.02,49657824.0
2006-09-29 01:57:00,106.015,106.045,106.01,106.04,78095495.0
2006-09-29 01:58:00,106.032,106.05,106.005,106.005,23874449.0
2006-09-29 01:59:00,106.005,106.008,105.963,105.963,86602182.0
2006-09-29 02:00:00,105.96,106.005,105.96,105.99,42237031.0
2006-09-29 02:01:00,105.985,106.013,105.985,105.993,178068079.0
2006-09-29 02:02:00,105.995,106.016,105.995,106.013,80366330.0
2006-09-29 02:03:00,106.015,106.047,105.985,105.985,179309010.0
2006-09-29 02:04:00,106.015,106.033,105.981,106.015,57602100.0
2006-09-29 02:05:00,106.01,106.05,106.01,106.05,71034381.0
2006-09-29 02:06:00,106.07,106.08,106.049,106.08,26096760.0
2006-09-29 02:07:00,106.075,106.075,106.02,106.053,129110206.0
2006-09-29 02:08:00,106.05,106.052,106.04,106.04,87341452.0
2006-09-29 02:09:00,106.035,106.06,106.03,106.05,42408204.0
2006-09-29 02:10:00,106.04,106.062,106.005,106.005,115385689.0
2006-09-29 02:11:00,106.007,106.02,105.984,106.02,36053209.0
2006-09-29 02:12:00,106.02,106.055,106.02,106.055,42919007.0
2006-09-29 02:13:00,106.04,106.04,106.01,106.01,108023623.0
2006-09-29 02:14:00,106.02,106.025,105.997,106.015,59374203.0
2006-09-29 02:15:00,106.008,106.023,106.008,106.015,66510173.0
2006-09-29 02:16:00,106.005,106.03,106.005,106.03,36777257.0
2006-09-29 02:17:00,106.02,106.021,106.005,106.005,6766032.0
2006-09-29 02:18:00,106.01,106.02,106.002,106.002,45115129.0
2006-09-29 02:19:00,106.003,106.003,105.99,105.99,100482135.0
2006-09-29 02:20:00,105.98,106.035,105.98,106.02,49735663.0
2006-09-29 02:21:00,105.995,106.033,105.995,106.033,58576440.0
2006-09-29 02:22:00,106.03,106.055,106.03,106.035,74767081.0
2006-09-29 02:23:00,106.022,106.055,106.022,106.055,19922997.0
2006-09-29 02:24:00,106.055,106.056,106.03,106.03,29180848.0
2006-09-29 02:25:00,106.02,106.022,106.005,106.015,26249952.0
2006-09-29 02:26:00,106.035,106.052,106.013,106.04,36828712.0
2006-09-29 02:27:00,106.035,106.039,106.023,106.023,49683711.0
2006-09-29 02:28:00,106.035,106.055,106.035,106.035,42377228.0
2006-09-29 02:29:00,106.035,106.063,106.035,106.05,36446288.0
2006-09-29 02:30:00,106.045,106.07,106.041,106.045,61489677.0
2006-09-29 02:31:00,106.063,106.078,106.03,106.045,57393001.0
2006-09-29 02:32:00,106.045,106.069,106.045,106.065,43637042.0
2006-09-29 02:33:00,106.063,106.07,106.06,106.06,66302433.0
2006-09-29 02:34:00,106.025,106.06,106.025,106.06,33174129.0
2006-09-29 02:35:00,106.055,106.07,106.053,106.07,51334665.0
2006-09-29 02:36:00,106.07,106.09,106.041,106.053,91741457.0
2006-09-29 02:37:00,106.07,106.08,106.047,106.047,68126659.0
2006-09-29 02:38:00,106.053,106.08,106.053,106.08,34045304.0
2006-09-29 02:39:00,106.052,106.052,106.027,106.027,18454430.0
2006-09-29 02:40:00,106.018,106.07,106.018,106.05,33691678.0
2006-09-29 02:41:00,106.045,106.08,106.035,106.08,38228702.0
2006-09-29 02:42:00,106.075,106.075,106.042,106.042,190138337.0
2006-09-29 02:44:00,106.038,106.045,106.025,106.045,89059107.0
2006-09-29 02:45:00,106.05,106.078,106.025,106.043,22374701.0
2006-09-29 02:46:00,106.047,106.08,106.038,106.055,72892811.0
2006-09-29 02:47:00,106.065,106.065,106.001,106.01,81431028.0
2006-09-29 02:48:00,106.015,106.03,106.005,106.03,34409485.0
2006-09-29 02:49:00,106.035,106.035,106.013,106.013,70654680.0
2006-09-29 02:50:00,106.018,106.02,106.005,106.02,25707851.0
2006-09-29 02:51:00,106.04,106.055,106.03,106.04,81347461.0
2006-09-29 02:52:00,106.04,106.055,105.99,105.99,56980742.0
2006-09-29 02:53:00,106.0,106.035,105.986,106.003,26877221.0
2006-09-29 02:54:00,106.005,106.02,105.948,105.948,119484256.0
2006-09-29 02:55:00,105.987,105.987,105.9,105.925,19987199.0
2006-09-29 02:56:00,105.94,105.965,105.893,105.893,27424379.0
2006-09-29 02:57:00,105.89,105.9,105.797,105.8,38165253.0
2006-09-29 02:58:00,105.797,105.86,105.797,105.828,59399689.0
2006-09-29 02:59:00,105.83,105.83,105.785,105.82,61720492.0
2006-09-29 03:00:00,105.8,105.828,105.765,105.765,29195783.0
2006-09-29 03:01:00,105.77,105.815,105.77,105.775,63957775.0
2006-09-29 03:02:00,105.76,105.805,105.685,105.685,27579481.0
2006-09-29 03:03:00,105.685,105.715,105.675,105.715,52083724.0
2006-09-29 03:04:00,105.72,105.76,105.685,105.75,76092929.0
2006-09-29 03:05:00,105.745,105.745,105.69,105.718,20590100.0
2006-09-29 03:06:00,105.723,105.723,105.657,105.715,150752171.0
2006-09-29 03:07:00,105.715,105.752,105.715,105.752,110040945.0
2006-09-29 03:08:00,105.753,105.763,105.725,105.75,79903546.0
2006-09-29 03:09:00,105.75,105.782,105.72,105.755,100276460.0
2006-09-29 03:10:00,105.752,105.79,105.745,105.745,49193858.0
2006-09-29 03:11:00,105.775,105.79,105.735,105.745,94281196.0
2006-09-29 03:12:00,105.745,105.785,105.745,105.785,81165835.0
2006-09-29 03:13:00,105.785,105.8,105.785,105.8,36522619.0
2006-09-29 03:14:00,105.8,105.82,105.78,105.82,76743290.0
2006-09-29 03:15:00,105.813,105.825,105.802,105.81,28438245.0
2006-09-29 03:16:00,105.81,105.845,105.795,105.845,33841268.0
2006-09-29 03:17:00,105.83,105.83,105.78,105.78,116296802.0
2006-09-29 03:18:00,105.78,105.84,105.775,105.775,102603677.0
2006-09-29 03:19:00,105.775,105.795,105.731,105.795,74880794.0
2006-09-29 03:20:00,105.792,105.792,105.705,105.75,67414112.0
2006-09-29 03:21:00,105.76,105.79,105.76,105.78,51344558.0
2006-09-29 03:22:00,105.77,105.8,105.755,105.8,121511357.0
2006-09-29 03:23:00,105.785,105.785,105.753,105.753,69791318.0
2006-09-29 03:24:00,105.745,105.746,105.734,105.735,62294695.0
2006-09-29 03:25:00,105.69,105.75,105.69,105.75,51376778.0
2006-09-29 03:26:00,105.755,105.795,105.73,105.74,41572693.0
2006-09-29 03:27:00,105.77,105.77,105.72,105.765,156208685.0
2006-09-29 03:28:00,105.76,105.775,105.76,105.775,37165707.0
2006-09-29 03:29:00,105.77,105.77,105.723,105.77,85029722.0
2006-09-29 03:30:00,105.77,105.795,105.751,105.795,100159500.0
2006-09-29 03:31:00,105.78,105.783,105.753,105.783,80961063.0
2006-09-29 03:32:00,105.79,105.79,105.74,105.74,36650333.0
2006-09-29 03:33:00,105.743,105.78,105.743,105.763,55322182.0
2006-09-29 03:34:00,105.77,105.81,105.765,105.765,69557241.0
2006-09-29 03:35:00,105.765,105.793,105.755,105.793,45901424.0
2006-09-29 03:36:00,105.795,105.82,105.76,105.82,157298878.0
2006-09-29 03:37:00,105.815,105.822,105.789,105.803,39987125.0
2006-09-29 03:38:00,105.805,105.805,105.797,105.805,51679761.0
2006-09-29 03:39:00,105.803,105.805,105.797,105.797,82518545.0
2006-09-29 03:40:00,105.802,105.915,105.802,105.852,54855970.0
2006-09-29 03:41:00,105.86,105.91,105.86,105.91,162234715.0
2006-09-29 03:42:00,105.91,105.91,105.865,105.887,31301450.0
2006-09-29 03:43:00,105.855,105.898,105.855,105.895,69628684.0
2006-09-29 03:44:00,105.895,105.94,105.88,105.895,39719940.0
2006-09-29 03:45:00,105.9,105.94,105.89,105.915,213863891.0
2006-09-29 03:46:00,105.945,105.945,105.905,105.915,30820085.0
2006-09-29 03:47:00,105.915,105.92,105.915,105.92,66402475.0
2006-09-29 03:48:00,105.925,105.925,105.905,105.905,95060223.0
2006-09-29 03:49:00,105.905,105.905,105.89,105.895,65077667.0
2006-09-29 03:50:00,105.915,105.93,105.885,105.93,29444812.0
2006-09-29 03:51:00,105.942,105.942,105.88,105.905,29274144.0
2006-09-29 03:52:00,105.905,105.935,105.895,105.935,72857497.0
2006-09-29 03:53:00,105.933,105.942,105.933,105.942,83130660.0
2006-09-29 03:54:00,105.94,105.96,105.92,105.96,18796801.0
2006-09-29 03:55:00,105.96,106.0,105.949,106.0,52237499.0
2006-09-29 03:56:00,105.995,105.995,105.955,105.965,24574647.0
2006-09-29 03:57:00,105.958,105.985,105.909,105.945,27219854.0
2006-09-29 03:58:00,105.96,106.003,105.96,105.985,15437255.0
2006-09-29 03:59:00,105.98,105.99,105.968,105.97,100412853.0
2006-09-29 04:00:00,105.97,106.01,105.97,106.01,10258751.0
2006-09-29 04:01:00,106.003,106.005,105.99,106.005,62417795.0
2006-09-29 04:02:00,105.995,106.01,105.995,105.995,96836685.0
2006-09-29 04:03:00,105.995,106.01,105.993,106.01,52620725.0
2006-09-29 04:04:00,106.005,106.03,106.0,106.002,60483486.0
2006-09-29 04:05:00,106.01,106.03,105.972,105.972,69483843.0
2006-09-29 04:06:00,105.98,105.98,105.963,105.97,63861265.0
2006-09-29 04:07:00,105.98,105.985,105.952,105.98,95322534.0
2006-09-29 04:08:00,105.97,105.983,105.97,105.97,138517209.0
2006-09-29 04:09:00,105.955,105.975,105.955,105.965,63198049.0
2006-09-29 04:10:00,105.975,105.995,105.955,105.97,75867257.0
2006-09-29 04:11:00,105.985,105.985,105.95,105.95,26269109.0
2006-09-29 04:12:00,105.945,105.95,105.94,105.95,77222329.0
2006-09-29 04:13:00,105.945,105.96,105.935,105.943,63430711.0
2006-09-29 04:19:00,105.943,105.943,105.935,105.942,22085121.0
2006-09-29 04:20:00,105.955,105.955,105.935,105.935,1403746.0
2006-09-29 04:21:00,105.88,105.94,105.88,105.94,51997694.0
2006-09-29 04:24:00,105.942,105.942,105.91,105.935,67501425.0
2006-09-29 04:25:00,105.935,105.957,105.935,105.957,47227807.0
2006-09-29 04:26:00,105.96,105.96,105.945,105.945,65128524.0
2006-09-29 04:27:00,105.95,105.95,105.895,105.895,124950167.0
2006-09-29 04:28:00,105.917,105.935,105.917,105.935,45471925.0
2006-09-29 04:29:00,105.93,105.965,105.92,105.945,50979740.0
2006-09-29 04:30:00,105.945,105.945,105.915,105.945,43822658.0
2006-09-29 04:31:00,105.95,105.95,105.91,105.94,35387416.0
2006-09-29 04:32:00,105.94,105.96,105.895,105.93,70940269.0
2006-09-29 04:33:00,105.925,105.925,105.89,105.89,65038036.0
2006-09-29 04:34:00,105.895,105.91,105.895,105.905,102744030.0
2006-09-29 04:35:00,105.89,105.913,105.89,105.895,29120368.0
2006-09-29 04:36:00,105.897,105.925,105.857,105.89,55928363.0
2006-09-29 04:37:00,105.895,105.92,105.895,105.895,148150646.0
2006-09-29 04:38:00,105.895,105.9,105.889,105.9,17046403.0
2006-09-29 04:39:00,105.893,105.935,105.88,105.917,105805986.0
2006-09-29 04:40:00,105.935,105.94,105.925,105.94,101283613.0
2006-09-29 04:41:00,105.935,105.95,105.933,105.95,35302533.0
2006-09-29 04:42:00,105.95,105.95,105.935,105.94,63902704.0
2006-09-29 04:43:00,105.943,105.943,105.943,105.943,14742119.0
2006-09-29 04:44:00,105.95,105.95,105.945,105.945,14487667.0
2006-09-29 04:45:00,105.95,105.976,105.945,105.945,64113060.0
2006-09-29 04:46:00,105.945,105.965,105.935,105.935,37380011.0
2006-09-29 04:47:00,105.94,105.94,105.9,105.925,50462850.0
2006-09-29 04:48:00,105.913,105.919,105.903,105.903,45077183.0
2006-09-29 04:49:00,105.905,105.915,105.885,105.895,15531054.0
2006-09-29 04:50:00,105.895,105.93,105.895,105.93,154461539.0
2006-09-29 04:51:00,105.915,105.928,105.89,105.89,59269308.0
2006-09-29 04:54:00,105.895,105.92,105.895,105.92,134329524.0
2006-09-29 04:55:00,105.92,105.92,105.871,105.909,113105255.0
2006-09-29 04:56:00,105.905,105.92,105.87,105.87,128594263.0
2006-09-29 04:57:00,105.87,105.925,105.87,105.925,26248178.0
2006-09-29 04:58:00,105.928,105.928,105.928,105.928,2282074.0
2006-09-29 04:59:00,105.928,105.928,105.916,105.92,129932744.0
2006-09-29 05:00:00,105.91,105.942,105.91,105.94,27044168.0
2006-09-29 05:01:00,105.942,105.95,105.94,105.94,74725635.0
2006-09-29 05:02:00,105.945,105.95,105.889,105.95,41417592.0
2006-09-29 05:03:00,105.945,105.953,105.933,105.935,161031185.0
2006-09-29 05:04:00,105.938,105.975,105.936,105.975,190518036.0
2006-09-29 05:05:00,105.96,105.96,105.935,105.935,57204834.0
2006-09-29 05:06:00,105.927,105.927,105.878,105.88,118984330.0
2006-09-29 05:07:00,105.88,105.898,105.831,105.885,51156289.0
2006-09-29 05:08:00,105.885,105.895,105.88,105.89,82129961.0
2006-09-29 05:09:00,105.882,105.905,105.867,105.867,130025535.0
2006-09-29 05:10:00,105.872,105.885,105.86,105.873,38794544.0
2006-09-29 05:11:00,105.88,105.921,105.875,105.91,14386739.0
2006-09-29 05:12:00,105.905,105.905,105.867,105.867,88075444.0
2006-09-29 05:13:00,105.857,105.875,105.842,105.875,109547063.0
2006-09-29 05:14:00,105.81,105.88,105.81,105.88,86576083.0
2006-09-29 05:15:00,105.883,105.883,105.855,105.87,87795341.0
2006-09-29 05:16:00,105.87,105.896,105.845,105.855,96773502.0
2006-09-29 05:17:00,105.895,105.895,105.865,105.89,46759405.0
2006-09-29 05:18:00,105.88,105.9,105.875,105.885,101089763.0
2006-09-29 05:19:00,105.89,105.904,105.882,105.882,124723303.0
2006-09-29 05:21:00,105.89,105.903,105.889,105.903,100458556.0
2006-09-29 05:22:00,105.9,105.913,105.88,105.88,67202526.0
2006-09-29 05:23:00,105.9,105.9,105.855,105.87,102984571.0
2006-09-29 05:24:00,105.857,105.894,105.857,105.892,109748380.0
2006-09-29 05:25:00,105.895,105.895,105.87,105.885,120652366.0
2006-09-29 05:26:00,105.88,105.925,105.88,105.925,75748926.0
2006-09-29 05:27:00,105.922,105.93,105.89,105.93,36864678.0
2006-09-29 05:28:00,105.922,105.926,105.907,105.907,72717732.0
2006-09-29 05:29:00,105.913,105.925,105.913,105.917,21955529.0
2006-09-29 05:30:00,105.915,105.915,105.903,105.915,38457540.0
2006-09-29 05:31:00,105.915,105.92,105.895,105.915,176154433.0
2006-09-29 05:32:00,105.91,105.91,105.885,105.907,36309585.0
2006-09-29 05:33:00,105.92,105.936,105.9,105.91,84242423.0
2006-09-29 05:34:00,105.915,105.93,105.865,105.902,94457587.0
2006-09-29 05:35:00,105.905,105.905,105.89,105.895,49260066.0
2006-09-29 05:36:00,105.88,105.912,105.88,105.912,69113331.0
2006-09-29 05:37:00,105.912,105.938,105.912,105.92,165014092.0
2006-09-29 05:38:00,105.925,105.936,105.859,105.908,87087887.0
2006-09-29 05:39:00,105.915,105.935,105.91,105.91,35987542.0
2006-09-29 05:40:00,105.915,105.92,105.885,105.92,97105583.0
2006-09-29 05:41:00,105.915,105.915,105.874,105.915,25527625.0
2006-09-29 05:42:00,105.91,105.91,105.875,105.875,71015935.0
2006-09-29 05:43:00,105.895,105.925,105.875,105.91,92541002.0
2006-09-29 05:44:00,105.91,105.91,105.865,105.865,41863411.0
2006-09-29 05:45:00,105.905,105.905,105.868,105.883,64633635.0
2006-09-29 05:47:00,105.89,105.9,105.865,105.9,71668346.0
2006-09-29 05:48:00,105.905,105.905,105.885,105.89,30666994.0
2006-09-29 05:49:00,105.883,105.902,105.875,105.902,159203680.0
2006-09-29 05:50:00,105.895,105.895,105.875,105.885,55244472.0
2006-09-29 05:51:00,105.885,105.895,105.853,105.87,30288715.0
2006-09-29 05:52:00,105.892,105.892,105.87,105.87,72540811.0
2006-09-29 05:53:00,105.855,105.88,105.855,105.88,69692340.0
2006-09-29 05:54:00,105.883,105.889,105.875,105.875,31718662.0
2006-09-29 05:55:00,105.875,105.885,105.85,105.87,66616641.0
2006-09-29 05:56:00,105.875,105.875,105.85,105.875,28875330.0
2006-09-29 05:57:00,105.87,105.885,105.87,105.885,36669990.0
2006-09-29 05:58:00,105.88,105.91,105.88,105.91,26059600.0
2006-09-29 05:59:00,105.905,105.907,105.9,105.905,134919987.0
2006-09-29 06:00:00,105.905,105.92,105.879,105.893,52104494.0
2006-09-29 06:01:00,105.895,105.928,105.895,105.895,73369444.0
2006-09-29 06:03:00,105.9,105.919,105.9,105.905,48103125.0
2006-09-29 06:04:00,105.9,105.916,105.9,105.912,114619362.0
2006-09-29 06:05:00,105.9,105.9,105.89,105.892,51102778.0
2006-09-29 06:06:00,105.902,105.918,105.895,105.895,41386642.0
2006-09-29 06:07:00,105.893,105.913,105.88,105.913,64754061.0
2006-09-29 06:08:00,105.905,105.928,105.892,105.895,94356122.0
2006-09-29 06:09:00,105.893,105.9,105.89,105.895,60839070.0
2006-09-29 06:10:00,105.898,105.91,105.898,105.902,8272471.0
2006-09-29 06:11:00,105.91,105.934,105.9,105.9,64757562.0
2006-09-29 06:12:00,105.89,105.895,105.875,105.875,68081577.0
2006-09-29 06:13:00,105.875,105.915,105.865,105.895,378376692.0
2006-09-29 06:14:00,105.893,105.9,105.86,105.9,19741346.0
2006-09-29 06:15:00,105.895,105.895,105.865,105.865,59618738.0
2006-09-29 06:16:00,105.87,105.89,105.87,105.878,42056167.0
2006-09-29 06:17:00,105.88,105.905,105.857,105.905,88011055.0
2006-09-29 06:18:00,105.905,105.905,105.829,105.89,126761582.0
2006-09-29 06:19:00,105.89,105.89,105.85,105.877,84316865.0
2006-09-29 06:20:00,105.882,105.89,105.88,105.88,45826581.0
2006-09-29 06:21:00,105.88,105.88,105.852,105.852,65724794.0
2006-09-29 06:22:00,105.857,105.865,105.82,105.865,62885034.0
2006-09-29 06:23:00,105.86,105.86,105.84,105.86,70650423.0
2006-09-29 06:24:00,105.85,105.89,105.848,105.86,199187054.0
2006-09-29 06:25:00,105.87,105.874,105.85,105.87,212209390.0
2006-09-29 06:26:00,105.88,105.89,105.869,105.87,71705564.0
2006-09-29 06:27:00,105.873,105.873,105.864,105.87,104480969.0
2006-09-29 06:28:00,105.865,105.87,105.863,105.865,40626988.0
2006-09-29 06:29:00,105.875,105.875,105.844,105.853,107889937.0
2006-09-29 06:30:00,105.847,105.855,105.845,105.855,109379052.0
2006-09-29 06:31:00,105.85,105.873,105.847,105.847,99437919.0
2006-09-29 06:32:00,105.86,105.864,105.857,105.86,70388067.0
2006-09-29 06:33:00,105.863,105.872,105.855,105.855,74203865.0
2006-09-29 06:34:00,105.847,105.86,105.847,105.86,72645556.0
2006-09-29 06:35:00,105.853,105.87,105.849,105.86,143970227.0
2006-09-29 06:36:00,105.855,105.86,105.85,105.855,78124306.0
2006-09-29 06:37:00,105.853,105.865,105.85,105.865,20991318.0
2006-09-29 06:38:00,105.865,105.873,105.853,105.873,82445924.0
2006-09-29 06:39:00,105.875,105.88,105.82,105.875,175222825.0
2006-09-29 06:40:00,105.875,105.88,105.87,105.875,40509740.0
2006-09-29 06:41:00,105.88,105.88,105.86,105.863,37056410.0
2006-09-29 06:42:00,105.87,105.885,105.87,105.885,39250782.0
2006-09-29 06:43:00,105.89,105.89,105.852,105.89,16154150.0
2006-09-29 06:44:00,105.89,105.89,105.869,105.875,96896689.0
2006-09-29 06:45:00,105.875,105.875,105.868,105.873,232574538.0
2006-09-29 06:46:00,105.88,105.885,105.865,105.865,42284847.0
2006-09-29 06:47:00,105.89,105.89,105.862,105.863,96637681.0
2006-09-29 06:48:00,105.855,105.885,105.855,105.857,97154410.0
2006-09-29 06:49:00,105.865,105.885,105.86,105.86,15555131.0
2006-09-29 06:50:00,105.855,105.885,105.855,105.87,124575652.0
2006-09-29 06:51:00,105.86,105.875,105.86,105.875,46569629.0
2006-09-29 06:52:00,105.873,105.885,105.86,105.86,144105495.0
2006-09-29 06:53:00,105.863,105.895,105.863,105.895,63956031.0
2006-09-29 06:54:00,105.91,105.91,105.895,105.895,54436160.0
2006-09-29 06:55:00,105.91,105.91,105.89,105.9,152430402.0
2006-09-29 06:56:00,105.895,105.907,105.876,105.905,102751517.0
2006-09-29 06:57:00,105.915,105.915,105.885,105.885,60540596.0
2006-09-29 06:58:00,105.88,105.905,105.875,105.875,65922696.0
2006-09-29 06:59:00,105.883,105.905,105.877,105.892,68682583.0
2006-09-29 07:00:00,105.875,105.895,105.875,105.895,57486320.0
2006-09-29 07:01:00,105.89,105.893,105.844,105.89,55790788.0
2006-09-29 07:02:00,105.89,105.893,105.885,105.885,102744251.0
2006-09-29 07:03:00,105.89,105.89,105.85,105.85,106242127.0
2006-09-29 07:04:00,105.86,105.862,105.842,105.855,41323517.0
2006-09-29 07:05:00,105.85,105.865,105.843,105.865,128796271.0
2006-09-29 07:06:00,105.87,105.87,105.844,105.865,126733618.0
2006-09-29 07:07:00,105.857,105.87,105.857,105.865,251015555.0
2006-09-29 07:08:00,105.865,105.87,105.865,105.87,10186247.0
2006-09-29 07:09:00,105.873,105.873,105.858,105.858,84718131.0
2006-09-29 07:10:00,105.863,105.888,105.831,105.88,51322444.0
2006-09-29 07:11:00,105.89,105.895,105.86,105.895,107226089.0
2006-09-29 07:12:00,105.905,105.905,105.863,105.9,19216035.0
2006-09-29 07:13:00,105.89,105.915,105.868,105.915,138462973.0
2006-09-29 07:14:00,105.91,105.91,105.863,105.882,32811346.0
2006-09-29 07:15:00,105.885,105.903,105.885,105.903,26712033.0
2006-09-29 07:16:00,105.9,105.93,105.9,105.915,189738582.0
2006-09-29 07:17:00,105.915,105.925,105.913,105.925,103752385.0
2006-09-29 07:18:00,105.925,105.925,105.9,105.925,40666293.0
2006-09-29 07:19:00,105.922,105.931,105.91,105.91,50913604.0
2006-09-29 07:20:00,105.922,105.945,105.922,105.945,24041242.0
2006-09-29 07:21:00,105.915,105.945,105.915,105.945,26420991.0
2006-09-29 07:22:00,105.955,105.955,105.94,105.95,24651066.0
2006-09-29 07:23:00,105.95,105.952,105.925,105.94,31878535.0
2006-09-29 07:24:00,105.9,105.93,105.9,105.93,121271146.0
2006-09-29 07:25:00,105.925,105.94,105.923,105.935,27606579.0
2006-09-29 07:26:00,105.94,105.942,105.932,105.94,107265120.0
2006-09-29 07:27:00,105.942,105.942,105.929,105.935,132494469.0
2006-09-29 07:28:00,105.93,105.945,105.93,105.935,26828989.0
2006-09-29 07:29:00,105.95,105.95,105.932,105.935,88094803.0
2006-09-29 07:30:00,105.927,105.935,105.915,105.935,59135894.0
2006-09-29 07:31:00,105.93,105.939,105.93,105.93,78257402.0
2006-09-29 07:32:00,105.93,105.93,105.91,105.93,104201077.0
2006-09-29 07:33:00,105.92,105.96,105.91,105.945,25474933.0
2006-09-29 07:34:00,105.935,105.935,105.915,105.915,12796102.0
2006-09-29 07:35:00,105.915,105.92,105.908,105.908,104335326.0
2006-09-29 07:36:00,105.915,105.93,105.897,105.93,44534542.0
2006-09-29 07:37:00,105.895,105.931,105.895,105.92,111740289.0
2006-09-29 07:38:00,105.925,105.929,105.92,105.92,61381291.0
2006-09-29 07:39:00,105.93,105.935,105.911,105.935,61215261.0
2006-09-29 07:40:00,105.92,105.935,105.91,105.935,29075531.0
2006-09-29 07:41:00,105.935,105.945,105.93,105.93,34501151.0
2006-09-29 07:42:00,105.933,105.933,105.927,105.927,41007441.0
2006-09-29 07:43:00,105.925,105.935,105.892,105.9,90880685.0
2006-09-29 07:44:00,105.9,105.945,105.9,105.945,80106659.0
2006-09-29 07:45:00,105.94,105.941,105.93,105.935,57449024.0
2006-09-29 07:46:00,105.933,105.95,105.928,105.95,77937031.0
2006-09-29 07:47:00,105.955,105.955,105.92,105.945,183144020.0
2006-09-29 07:48:00,105.94,105.95,105.935,105.943,132510308.0
2006-09-29 07:49:00,105.945,105.945,105.92,105.94,12900100.0
2006-09-29 07:50:00,105.935,105.94,105.915,105.94,138982150.0
2006-09-29 07:51:00,105.94,105.951,105.92,105.94,27392726.0
2006-09-29 07:52:00,105.93,105.96,105.905,105.905,72466993.0
2006-09-29 07:53:00,105.922,105.94,105.905,105.94,52408040.0
2006-09-29 07:54:00,105.94,105.965,105.94,105.965,100180121.0
2006-09-29 07:55:00,105.963,105.97,105.92,105.92,170105976.0
2006-09-29 07:56:00,105.92,105.942,105.92,105.94,21993477.0
2006-09-29 07:57:00,105.94,105.96,105.936,105.937,42915629.0
2006-09-29 07:58:00,105.935,105.957,105.935,105.935,63846752.0
2006-09-29 07:59:00,105.935,105.947,105.93,105.932,42965157.0
2006-09-29 08:00:00,105.94,105.947,105.91,105.935,70617936.0
2006-09-29 08:01:00,105.93,105.94,105.877,105.938,78896043.0
2006-09-29 08:02:00,105.932,105.965,105.932,105.965,46162669.0
2006-09-29 08:03:00,105.95,105.957,105.942,105.945,37521301.0
2006-09-29 08:04:00,105.94,105.94,105.93,105.94,41129885.0
2006-09-29 08:05:00,105.94,105.945,105.92,105.92,122349516.0
2006-09-29 08:06:00,105.93,105.965,105.905,105.94,22233116.0
2006-09-29 08:07:00,105.92,105.97,105.913,105.97,131485950.0
2006-09-29 08:08:00,105.96,105.96,105.92,105.92,117265116.0
2006-09-29 08:09:00,105.93,105.95,105.92,105.925,91520302.0
2006-09-29 08:10:00,105.945,105.96,105.907,105.96,93138897.0
2006-09-29 08:11:00,105.965,105.965,105.93,105.952,215892477.0
2006-09-29 08:12:00,105.96,105.974,105.96,105.96,112387185.0
2006-09-29 08:13:00,105.957,105.97,105.957,105.97,161475280.0
2006-09-29 08:14:00,105.975,105.983,105.945,105.977,107562232.0
2006-09-29 08:15:00,105.98,106.0,105.952,105.952,52406102.0
2006-09-29 08:16:00,105.955,105.99,105.953,105.953,12211204.0
2006-09-29 08:17:00,105.96,105.975,105.94,105.94,80636853.0
2006-09-29 08:19:00,105.945,105.973,105.945,105.95,84960140.0
2006-09-29 08:20:00,105.96,105.989,105.945,105.982,158734311.0
2006-09-29 08:21:00,105.99,106.002,105.975,106.002,51422874.0
2006-09-29 08:22:00,106.005,106.027,106.005,106.022,96868949.0
2006-09-29 08:23:00,106.03,106.043,105.985,105.985,84893958.0
2006-09-29 08:24:00,106.03,106.03,105.981,106.015,36847436.0
2006-09-29 08:25:00,106.015,106.03,106.0,106.03,106624948.0
2006-09-29 08:26:00,106.03,106.03,106.005,106.03,74346069.0
2006-09-29 08:27:00,106.035,106.035,105.99,105.995,114581303.0
2006-09-29 08:28:00,106.01,106.03,105.98,106.03,51631251.0
2006-09-29 08:29:00,106.02,106.04,105.985,106.04,59862040.0
2006-09-29 08:30:00,106.045,106.045,105.99,105.99,76213685.0
2006-09-29 08:31:00,106.0,106.023,105.99,105.99,36146409.0
2006-09-29 08:32:00,105.995,106.025,105.977,106.025,28501376.0
2006-09-29 08:33:00,106.0,106.02,106.0,106.02,76746684.0
2006-09-29 08:34:00,106.03,106.03,105.987,105.987,22577213.0
2006-09-29 08:35:00,106.005,106.011,105.995,105.995,75973043.0
2006-09-29 08:36:00,105.99,106.02,105.99,106.015,30901606.0
2006-09-29 08:37:00,105.995,106.03,105.995,106.03,23337306.0
2006-09-29 08:38:00,106.03,106.03,106.005,106.03,24806804.0
2006-09-29 08:39:00,105.975,106.04,105.975,106.032,40429663.0
2006-09-29 08:40:00,106.035,106.04,106.03,106.035,45117420.0
2006-09-29 08:41:00,106.035,106.039,106.019,106.025,59242342.0
2006-09-29 08:42:00,106.035,106.035,106.003,106.02,39065957.0
2006-09-29 08:43:00,106.01,106.017,106.002,106.002,86214925.0
2006-09-29 08:44:00,106.007,106.03,106.007,106.03,44439369.0
2006-09-29 08:45:00,106.01,106.037,106.01,106.037,34502278.0
2006-09-29 08:46:00,106.043,106.067,106.039,106.05,145591193.0
2006-09-29 08:47:00,106.05,106.075,106.05,106.06,54714611.0
2006-09-29 08:48:00,106.06,106.075,106.06,106.068,33795108.0
2006-09-29 08:49:00,106.065,106.065,106.028,106.05,73487495.0
2006-09-29 08:50:00,106.055,106.095,106.035,106.075,68818953.0
2006-09-29 08:51:00,106.055,106.07,106.035,106.07,86926237.0
2006-09-29 08:52:00,106.08,106.08,106.05,106.073,55549738.0
2006-09-29 08:53:00,106.08,106.08,106.05,106.05,10605446.0
2006-09-29 08:54:00,106.06,106.095,106.015,106.025,60350151.0
2006-09-29 08:55:00,106.0,106.055,105.965,105.995,41773168.0
2006-09-29 08:56:00,105.992,106.047,105.971,106.03,58401872.0
2006-09-29 08:57:00,106.04,106.04,106.015,106.03,64237265.0
2006-09-29 08:58:00,106.035,106.035,105.985,106.025,118407188.0
2006-09-29 08:59:00,106.025,106.04,105.995,106.01,65591868.0
2006-09-29 09:00:00,106.02,106.06,106.02,106.035,16629704.0
2006-09-29 09:01:00,106.047,106.053,106.025,106.027,55271008.0
2006-09-29 09:02:00,106.033,106.075,106.033,106.043,80878786.0
2006-09-29 09:03:00,106.065,106.08,106.028,106.045,64603643.0
2006-09-29 09:04:00,106.06,106.065,106.035,106.035,38682549.0
2006-09-29 09:05:00,106.035,106.055,106.013,106.04,57246351.0
2006-09-29 09:06:00,106.04,106.04,105.995,106.015,67658073.0
2006-09-29 09:07:00,106.01,106.025,105.992,106.015,165458346.0
2006-09-29 09:08:00,106.005,106.05,105.975,106.05,55621645.0
2006-09-29 09:09:00,106.05,106.05,106.02,106.04,53900649.0
2006-09-29 09:10:00,106.03,106.057,106.02,106.045,65109723.0
2006-09-29 09:11:00,106.045,106.045,106.008,106.017,51333588.0
2006-09-29 09:12:00,106.025,106.035,106.0,106.02,55232807.0
2006-09-29 09:13:00,106.01,106.06,105.995,106.045,57309779.0
2006-09-29 09:14:00,106.045,106.09,106.043,106.06,76970810.0
2006-09-29 09:15:00,106.06,106.107,106.04,106.065,68088693.0
2006-09-29 09:16:00,106.095,106.095,106.05,106.07,41102668.0
2006-09-29 09:17:00,106.065,106.08,106.045,106.045,70408838.0
2006-09-29 09:18:00,106.055,106.085,106.04,106.04,71919310.0
2006-09-29 09:19:00,106.033,106.085,106.033,106.085,148357256.0
2006-09-29 09:20:00,106.075,106.1,106.04,106.08,84081018.0
2006-09-29 09:21:00,106.07,106.09,106.07,106.088,32562224.0
2006-09-29 09:22:00,106.07,106.075,106.04,106.045,51785163.0
2006-09-29 09:23:00,106.04,106.04,105.955,106.01,100471298.0
2006-09-29 09:24:00,106.013,106.013,105.98,105.985,66690254.0
2006-09-29 09:25:00,106.005,106.11,105.97,106.04,88758558.0
2006-09-29 09:26:00,106.025,106.1,105.988,106.045,59752411.0
2006-09-29 09:27:00,106.025,106.05,105.97,106.015,37055499.0
2006-09-29 09:28:00,106.04,106.055,106.0,106.013,68363702.0
2006-09-29 09:29:00,106.03,106.033,106.0,106.023,58925489.0
2006-09-29 09:30:00,106.023,106.023,105.97,106.0,94881007.0
2006-09-29 09:31:00,105.985,106.017,105.96,105.98,28106123.0
2006-09-29 09:32:00,105.953,105.97,105.815,105.85,113056198.0
2006-09-29 09:33:00,105.835,105.895,105.82,105.82,64041224.0
2006-09-29 09:34:00,105.878,105.878,105.775,105.84,54892989.0
2006-09-29 09:35:00,105.827,105.855,105.77,105.835,69199501.0
2006-09-29 09:36:00,105.835,105.835,105.765,105.79,55274092.0
2006-09-29 09:37:00,105.8,105.86,105.795,105.845,7130359.0
2006-09-29 09:38:00,105.84,105.88,105.83,105.87,21673434.0
2006-09-29 09:39:00,105.85,105.88,105.83,105.87,24908950.0
2006-09-29 09:40:00,105.865,105.865,105.82,105.828,95048511.0
2006-09-29 09:41:00,105.845,105.87,105.796,105.825,95195258.0
2006-09-29 09:42:00,105.83,105.865,105.805,105.805,71643084.0
2006-09-29 09:43:00,105.79,105.882,105.79,105.857,40876400.0
2006-09-29 09:44:00,105.865,105.865,105.735,105.748,48189167.0
2006-09-29 09:45:00,105.747,105.825,105.747,105.795,130243342.0
2006-09-29 09:46:00,105.77,105.825,105.755,105.8,74656297.0
2006-09-29 09:47:00,105.825,105.835,105.795,105.81,81008219.0
2006-09-29 09:48:00,105.797,105.799,105.75,105.79,164825617.0
2006-09-29 09:49:00,105.785,105.863,105.78,105.845,30996619.0
2006-09-29 09:50:00,105.86,105.865,105.82,105.865,41769307.0
2006-09-29 09:51:00,105.85,105.852,105.825,105.842,60060907.0
2006-09-29 09:52:00,105.84,105.882,105.822,105.87,155138512.0
2006-09-29 09:53:00,105.85,105.926,105.85,105.9,108715779.0
2006-09-29 09:54:00,105.91,105.915,105.86,105.86,88568623.0
2006-09-29 09:55:00,105.888,105.888,105.845,105.85,58343115.0
2006-09-29 09:56:00,105.855,105.862,105.83,105.862,114727957.0
2006-09-29 09:57:00,105.865,105.865,105.812,105.83,211469336.0
2006-09-29 09:58:00,105.832,105.86,105.795,105.855,38605198.0
2006-09-29 09:59:00,105.843,105.865,105.833,105.855,58543916.0
2006-09-29 10:00:00,105.88,105.88,105.825,105.84,59043315.0
2006-09-29 10:01:00,105.845,105.845,105.82,105.82,36052432.0
2006-09-29 10:02:00,105.83,105.87,105.83,105.84,93489608.0
2006-09-29 10:03:00,105.84,105.865,105.84,105.865,131014195.0
2006-09-29 10:04:00,105.875,105.892,105.855,105.875,52207716.0
2006-09-29 10:05:00,105.875,105.875,105.842,105.842,35943296.0
2006-09-29 10:06:00,105.85,105.85,105.785,105.8,80405581.0
2006-09-29 10:07:00,105.795,105.833,105.77,105.785,100048800.0
2006-09-29 10:08:00,105.823,105.823,105.78,105.805,113843965.0
2006-09-29 10:09:00,105.8,105.811,105.765,105.765,70162841.0
2006-09-29 10:10:00,105.755,105.82,105.749,105.792,77340394.0
2006-09-29 10:11:00,105.81,105.84,105.78,105.83,49357245.0
2006-09-29 10:12:00,105.83,105.83,105.78,105.83,28227487.0
2006-09-29 10:13:00,105.822,105.822,105.78,105.795,45946361.0
2006-09-29 10:14:00,105.805,105.805,105.763,105.795,128800257.0
2006-09-29 10:15:00,105.79,105.81,105.76,105.765,94218873.0
2006-09-29 10:16:00,105.78,105.82,105.765,105.78,57742217.0
2006-09-29 10:17:00,105.795,105.82,105.765,105.8,25844554.0
2006-09-29 10:18:00,105.78,105.82,105.78,105.81,13546755.0
2006-09-29 10:19:00,105.81,105.88,105.81,105.88,19962687.0
2006-09-29 10:20:00,105.867,105.885,105.835,105.87,47776902.0
2006-09-29 10:21:00,105.86,105.89,105.76,105.785,48944873.0
2006-09-29 10:22:00,105.78,105.83,105.77,105.83,22068590.0
2006-09-29 10:23:00,105.827,105.845,105.815,105.845,98771269.0
2006-09-29 10:24:00,105.855,105.87,105.85,105.85,105213038.0
2006-09-29 10:25:00,105.86,105.86,105.79,105.82,41456611.0
2006-09-29 10:26:00,105.82,105.83,105.79,105.83,41321969.0
2006-09-29 10:27:00,105.81,105.82,105.77,105.77,132179809.0
2006-09-29 10:28:00,105.802,105.815,105.755,105.815,45770934.0
2006-09-29 10:29:00,105.82,105.855,105.793,105.793,18822119.0
2006-09-29 10:30:00,105.802,105.818,105.775,105.775,80358970.0
2006-09-29 10:31:00,105.78,105.823,105.78,105.78,105309821.0
2006-09-29 10:32:00,105.79,105.845,105.79,105.797,12920342.0
2006-09-29 10:33:00,105.81,105.813,105.765,105.805,87743193.0
2006-09-29 10:34:00,105.813,105.83,105.785,105.81,38596074.0
2006-09-29 10:35:00,105.795,105.82,105.76,105.79,123155293.0
2006-09-29 10:36:00,105.753,105.81,105.752,105.785,77121372.0
2006-09-29 10:37:00,105.78,105.803,105.78,105.803,80771500.0
2006-09-29 10:38:00,105.81,105.825,105.756,105.805,78121773.0
2006-09-29 10:39:00,105.82,105.85,105.795,105.85,349351058.0
2006-09-29 10:40:00,105.855,105.875,105.838,105.86,36191715.0
2006-09-29 10:41:00,105.86,105.86,105.8,105.82,50109377.0
2006-09-29 10:42:00,105.84,105.84,105.79,105.84,50523857.0
2006-09-29 10:43:00,105.81,105.87,105.81,105.855,63063771.0
2006-09-29 10:44:00,105.86,105.86,105.79,105.845,36182487.0
2006-09-29 10:45:00,105.845,105.845,105.783,105.835,51792734.0
2006-09-29 10:46:00,105.815,105.84,105.792,105.81,124298010.0
2006-09-29 10:47:00,105.82,105.82,105.78,105.78,101855781.0
2006-09-29 10:48:00,105.775,105.85,105.775,105.83,55582125.0
2006-09-29 10:49:00,105.85,105.85,105.807,105.835,35796909.0
2006-09-29 10:50:00,105.835,105.835,105.79,105.815,20589166.0
2006-09-29 10:51:00,105.815,105.835,105.78,105.79,163431929.0
2006-09-29 10:52:00,105.792,105.875,105.792,105.875,9623534.0
2006-09-29 10:53:00,105.865,105.9,105.833,105.88,25947536.0
2006-09-29 10:54:00,105.86,105.888,105.827,105.838,51682633.0
2006-09-29 10:55:00,105.9,105.92,105.865,105.9,44898915.0
2006-09-29 10:56:00,105.898,105.92,105.897,105.897,58794545.0
2006-09-29 10:57:00,105.89,105.925,105.89,105.895,111664914.0
2006-09-29 10:58:00,105.895,105.93,105.895,105.93,18252463.0
2006-09-29 10:59:00,105.93,105.975,105.91,105.97,21747196.0
2006-09-29 11:00:00,105.985,105.985,105.89,105.952,75788216.0
2006-09-29 11:01:00,105.95,105.95,105.89,105.92,68945372.0
2006-09-29 11:02:00,105.92,105.92,105.805,105.805,49204551.0
2006-09-29 11:03:00,105.81,105.86,105.81,105.85,65525529.0
2006-09-29 11:04:00,105.845,105.9,105.84,105.85,59493197.0
2006-09-29 11:05:00,105.85,105.89,105.815,105.875,201801876.0
2006-09-29 11:06:00,105.875,105.875,105.842,105.87,36896578.0
2006-09-29 11:07:00,105.875,105.88,105.83,105.87,129144069.0
2006-09-29 11:08:00,105.875,105.89,105.84,105.865,40708847.0
2006-09-29 11:09:00,105.885,105.895,105.835,105.89,57550256.0
2006-09-29 11:10:00,105.883,105.91,105.83,105.855,54685791.0
2006-09-29 11:11:00,105.828,105.867,105.828,105.855,39112604.0
2006-09-29 11:12:00,105.86,105.89,105.85,105.89,33974751.0
2006-09-29 11:13:00,105.89,105.905,105.86,105.9,28086540.0
2006-09-29 11:14:00,105.903,105.935,105.887,105.91,177165882.0
2006-09-29 11:15:00,105.935,105.935,105.895,105.92,109459970.0
2006-09-29 11:16:00,105.93,105.93,105.881,105.885,22466917.0
2006-09-29 11:17:00,105.885,105.923,105.885,105.917,31671155.0
2006-09-29 11:18:00,105.91,105.922,105.89,105.915,106270747.0
2006-09-29 11:19:00,105.92,105.92,105.869,105.915,249572915.0
2006-09-29 11:20:00,105.92,105.94,105.895,105.925,54180057.0
2006-09-29 11:21:00,105.91,105.935,105.902,105.93,79137416.0
2006-09-29 11:22:00,105.94,105.94,105.905,105.933,81052066.0
2006-09-29 11:23:00,105.935,105.94,105.935,105.935,12109471.0
2006-09-29 11:24:00,105.93,105.951,105.89,105.925,126908337.0
2006-09-29 11:25:00,105.925,105.945,105.91,105.933,56819365.0
2006-09-29 11:26:00,105.915,105.935,105.9,105.908,102126013.0
2006-09-29 11:27:00,105.91,105.923,105.905,105.905,56078158.0
2006-09-29 11:28:00,105.905,105.91,105.865,105.905,192298221.0
2006-09-29 11:29:00,105.9,105.922,105.9,105.91,70171252.0
2006-09-29 11:30:00,105.895,105.918,105.865,105.915,42132760.0
2006-09-29 11:31:00,105.92,105.92,105.833,105.895,144492434.0
2006-09-29 11:32:00,105.865,105.89,105.863,105.89,46124653.0
2006-09-29 11:34:00,105.885,105.885,105.84,105.865,103446412.0
2006-09-29 11:35:00,105.865,105.869,105.835,105.853,23874068.0
2006-09-29 11:36:00,105.853,105.885,105.853,105.88,60040861.0
2006-09-29 11:37:00,105.865,105.878,105.812,105.83,95489349.0
2006-09-29 11:38:00,105.84,105.86,105.795,105.81,37174202.0
2006-09-29 11:39:00,105.82,105.84,105.75,105.82,32462051.0
2006-09-29 11:40:00,105.82,105.82,105.77,105.8,37983180.0
2006-09-29 11:41:00,105.785,105.811,105.775,105.778,54866459.0
2006-09-29 11:42:00,105.815,105.823,105.766,105.785,33534630.0
2006-09-29 11:43:00,105.785,105.82,105.755,105.82,40992335.0
2006-09-29 11:44:00,105.82,105.835,105.815,105.825,96139010.0
2006-09-29 11:45:00,105.815,105.825,105.79,105.82,25538293.0
2006-09-29 11:46:00,105.82,105.82,105.775,105.8,70690107.0
2006-09-29 11:47:00,105.805,105.815,105.8,105.815,50200011.0
2006-09-29 11:48:00,105.825,105.825,105.795,105.82,43057587.0
2006-09-29 11:49:00,105.82,105.82,105.798,105.815,112874608.0
2006-09-29 11:50:00,105.815,105.84,105.815,105.833,38708941.0
2006-09-29 11:51:00,105.835,105.858,105.835,105.843,153033263.0
2006-09-29 11:52:00,105.855,105.855,105.835,105.855,54901510.0
2006-09-29 11:53:00,105.825,105.85,105.79,105.825,38094155.0
2006-09-29 11:54:00,105.83,105.83,105.79,105.79,44271097.0
2006-09-29 11:55:00,105.8,105.87,105.8,105.837,108453475.0
2006-09-29 11:56:00,105.845,105.875,105.83,105.84,16455874.0
2006-09-29 11:57:00,105.835,105.845,105.817,105.817,207833901.0
2006-09-29 11:58:00,105.82,105.855,105.81,105.82,63601683.0
2006-09-29 11:59:00,105.815,105.86,105.775,105.78,89571460.0
2006-09-29 12:00:00,105.763,105.793,105.745,105.79,51394327.0
2006-09-29 12:01:00,105.785,105.785,105.73,105.78,84101196.0
2006-09-29 12:02:00,105.78,105.78,105.745,105.78,40155184.0
2006-09-29 12:03:00,105.763,105.795,105.75,105.79,124659277.0
2006-09-29 12:04:00,105.802,105.835,105.802,105.835,254139079.0
2006-09-29 12:05:00,105.84,105.843,105.83,105.83,164469255.0
2006-09-29 12:06:00,105.817,105.835,105.795,105.835,25849327.0
2006-09-29 12:07:00,105.817,105.845,105.81,105.83,123204110.0
2006-09-29 12:08:00,105.83,105.835,105.798,105.835,68135699.0
2006-09-29 12:09:00,105.835,105.835,105.808,105.823,116457913.0
2006-09-29 12:10:00,105.823,105.827,105.805,105.82,110199244.0
2006-09-29 12:11:00,105.818,105.834,105.818,105.83,20674040.0
2006-09-29 12:12:00,105.83,105.84,105.8,105.825,56070719.0
2006-09-29 12:13:00,105.825,105.84,105.82,105.84,30677050.0
2006-09-29 12:14:00,105.825,105.85,105.81,105.81,69465111.0
2006-09-29 12:15:00,105.827,105.841,105.825,105.835,81337753.0
2006-09-29 12:16:00,105.835,105.84,105.83,105.84,80257328.0
2006-09-29 12:17:00,105.84,105.84,105.82,105.82,57652070.0
2006-09-29 12:18:00,105.823,105.845,105.802,105.83,58358312.0
2006-09-29 12:19:00,105.84,105.85,105.785,105.823,57433558.0
2006-09-29 12:20:00,105.835,105.843,105.8,105.823,83621679.0
2006-09-29 12:21:00,105.81,105.843,105.81,105.82,61313558.0
2006-09-29 12:22:00,105.83,105.843,105.805,105.805,65136671.0
2006-09-29 12:23:00,105.785,105.828,105.785,105.785,87770627.0
2006-09-29 12:24:00,105.79,105.816,105.79,105.815,103915784.0
2006-09-29 12:25:00,105.82,105.834,105.813,105.813,120188835.0
2006-09-29 12:27:00,105.81,105.833,105.81,105.833,15941442.0
2006-09-29 12:28:00,105.84,105.84,105.723,105.775,67492090.0
2006-09-29 12:29:00,105.77,105.795,105.703,105.755,185210445.0
2006-09-29 12:30:00,105.75,105.78,105.725,105.74,94013034.0
2006-09-29 12:31:00,105.73,105.75,105.622,105.695,76811216.0
2006-09-29 12:32:00,105.69,105.695,105.585,105.63,82434375.0
2006-09-29 12:33:00,105.602,105.66,105.56,105.625,54214095.0
2006-09-29 12:34:00,105.605,105.63,105.565,105.58,62252157.0
2006-09-29 12:35:00,105.54,105.635,105.54,105.605,35501569.0
2006-09-29 12:36:00,105.595,105.67,105.59,105.655,147486634.0
2006-09-29 12:37:00,105.665,105.665,105.605,105.65,47067205.0
2006-09-29 12:38:00,105.645,105.698,105.635,105.68,87169784.0
2006-09-29 12:39:00,105.7,105.73,105.7,105.73,41844790.0
2006-09-29 12:40:00,105.7,105.73,105.7,105.72,47437941.0
2006-09-29 12:41:00,105.72,105.725,105.68,105.715,148225569.0
2006-09-29 12:42:00,105.715,105.718,105.698,105.698,145080395.0
2006-09-29 12:43:00,105.695,105.73,105.695,105.73,14809505.0
2006-09-29 12:44:00,105.725,105.795,105.725,105.795,190576033.0
2006-09-29 12:45:00,105.785,105.88,105.78,105.84,50278782.0
2006-09-29 12:46:00,105.835,105.865,105.78,105.865,36405614.0
2006-09-29 12:47:00,105.838,105.855,105.81,105.813,95275562.0
2006-09-29 12:48:00,105.813,105.855,105.813,105.83,74004119.0
2006-09-29 12:49:00,105.835,105.865,105.793,105.865,50411928.0
2006-09-29 12:50:00,105.848,105.95,105.848,105.935,159972504.0
2006-09-29 12:51:00,105.94,105.955,105.873,105.955,47880031.0
2006-09-29 12:52:00,105.933,105.96,105.885,105.925,116354752.0
2006-09-29 12:53:00,105.92,105.93,105.865,105.895,57782865.0
2006-09-29 12:54:00,105.86,105.88,105.83,105.868,46858347.0
2006-09-29 12:55:00,105.865,105.865,105.84,105.865,61871240.0
2006-09-29 12:56:00,105.82,105.855,105.815,105.815,51930628.0
2006-09-29 12:57:00,105.82,105.85,105.775,105.775,126136377.0
2006-09-29 12:58:00,105.802,105.855,105.795,105.83,109009392.0
2006-09-29 12:59:00,105.835,105.845,105.785,105.845,152645353.0
2006-09-29 13:00:00,105.865,105.865,105.81,105.855,61735630.0
2006-09-29 13:01:00,105.842,105.87,105.79,105.87,52763725.0
2006-09-29 13:02:00,105.86,105.87,105.835,105.87,118747116.0
2006-09-29 13:03:00,105.855,105.865,105.82,105.85,103658893.0
2006-09-29 13:04:00,105.855,105.868,105.855,105.86,33691196.0
2006-09-29 13:05:00,105.86,105.88,105.84,105.88,144246266.0
2006-09-29 13:06:00,105.855,105.875,105.84,105.875,219322544.0
2006-09-29 13:07:00,105.86,105.885,105.84,105.87,73030341.0
2006-09-29 13:08:00,105.885,105.902,105.86,105.889,86150440.0
2006-09-29 13:09:00,105.865,105.89,105.865,105.87,117243702.0
2006-09-29 13:10:00,105.875,105.895,105.835,105.86,131959058.0
2006-09-29 13:11:00,105.85,105.87,105.785,105.82,76224460.0
2006-09-29 13:12:00,105.8,105.806,105.688,105.79,48938426.0
2006-09-29 13:13:00,105.785,105.785,105.695,105.77,75695877.0
2006-09-29 13:14:00,105.77,105.776,105.69,105.69,19966855.0
2006-09-29 13:15:00,105.685,105.74,105.685,105.72,53930717.0
2006-09-29 13:16:00,105.728,105.75,105.705,105.705,34819236.0
2006-09-29 13:17:00,105.74,105.75,105.69,105.71,128657048.0
2006-09-29 13:18:00,105.72,105.72,105.67,105.703,126980142.0
2006-09-29 13:19:00,105.703,105.727,105.668,105.727,79787739.0
2006-09-29 13:20:00,105.69,105.73,105.69,105.72,48887234.0
2006-09-29 13:21:00,105.715,105.715,105.66,105.67,65847418.0
2006-09-29 13:22:00,105.68,105.713,105.673,105.698,55653534.0
2006-09-29 13:23:00,105.695,105.712,105.68,105.68,111232528.0
2006-09-29 13:24:00,105.72,105.72,105.68,105.72,54142791.0
2006-09-29 13:25:00,105.715,105.755,105.685,105.755,52636507.0
2006-09-29 13:26:00,105.745,105.77,105.702,105.715,84639766.0
2006-09-29 13:27:00,105.712,105.745,105.663,105.71,104526059.0
2006-09-29 13:28:00,105.735,105.735,105.68,105.68,64536328.0
2006-09-29 13:29:00,105.675,105.708,105.58,105.62,120641519.0
2006-09-29 13:30:00,105.593,105.652,105.573,105.64,82627216.0
2006-09-29 13:31:00,105.63,105.642,105.61,105.61,69840807.0
2006-09-29 13:32:00,105.603,105.655,105.582,105.633,69944079.0
2006-09-29 13:33:00,105.63,105.647,105.6,105.635,112697248.0
2006-09-29 13:34:00,105.615,105.65,105.6,105.61,90013920.0
2006-09-29 13:35:00,105.605,105.605,105.58,105.595,74220994.0
2006-09-29 13:36:00,105.595,105.609,105.563,105.6,86720730.0
2006-09-29 13:37:00,105.605,105.624,105.603,105.603,51738740.0
2006-09-29 13:38:00,105.6,105.615,105.585,105.585,80689337.0
2006-09-29 13:39:00,105.59,105.61,105.543,105.543,31049363.0
2006-09-29 13:40:00,105.545,105.585,105.525,105.565,121767918.0
2006-09-29 13:41:00,105.562,105.63,105.545,105.625,122826539.0
2006-09-29 13:42:00,105.625,105.632,105.59,105.6,122960254.0
2006-09-29 13:43:00,105.58,105.61,105.567,105.567,157411635.0
2006-09-29 13:44:00,105.57,105.58,105.57,105.575,29503349.0
2006-09-29 13:45:00,105.58,105.602,105.575,105.575,37097299.0
2006-09-29 13:46:00,105.583,105.6,105.577,105.6,84946434.0
2006-09-29 13:47:00,105.61,105.61,105.575,105.575,38326451.0
2006-09-29 13:48:00,105.57,105.59,105.56,105.56,18665233.0
2006-09-29 13:49:00,105.56,105.605,105.55,105.605,64359953.0
2006-09-29 13:50:00,105.608,105.608,105.547,105.565,54772964.0
2006-09-29 13:51:00,105.575,105.59,105.559,105.565,69810779.0
2006-09-29 13:52:00,105.585,105.608,105.563,105.585,102510237.0
2006-09-29 13:53:00,105.585,105.593,105.545,105.563,23148240.0
2006-09-29 13:54:00,105.56,105.585,105.56,105.57,78881528.0
2006-09-29 13:55:00,105.575,105.628,105.56,105.615,92438482.0
2006-09-29 13:56:00,105.615,105.64,105.579,105.64,49424509.0
2006-09-29 13:57:00,105.635,105.635,105.595,105.595,39345032.0
2006-09-29 13:58:00,105.61,105.625,105.6,105.615,45649209.0
2006-09-29 13:59:00,105.62,105.66,105.6,105.63,143727132.0
2006-09-29 14:00:00,105.635,105.65,105.585,105.61,80939035.0
2006-09-29 14:01:00,105.605,105.635,105.585,105.607,131707864.0
2006-09-29 14:02:00,105.605,105.64,105.585,105.605,117803455.0
2006-09-29 14:03:00,105.61,105.615,105.588,105.588,53073741.0
2006-09-29 14:04:00,105.61,105.61,105.555,105.59,48136818.0
2006-09-29 14:05:00,105.562,105.605,105.558,105.595,54099814.0
2006-09-29 14:06:00,105.595,105.623,105.57,105.59,32791729.0
2006-09-29 14:07:00,105.6,105.672,105.6,105.65,54077157.0
2006-09-29 14:08:00,105.665,105.665,105.595,105.62,48774318.0
2006-09-29 14:09:00,105.635,105.636,105.57,105.615,53973780.0
2006-09-29 14:10:00,105.61,105.655,105.585,105.605,70699343.0
2006-09-29 14:11:00,105.61,105.64,105.59,105.63,62267381.0
2006-09-29 14:12:00,105.612,105.63,105.575,105.62,58185116.0
2006-09-29 14:13:00,105.607,105.62,105.588,105.61,147196697.0
2006-09-29 14:14:00,105.6,105.62,105.577,105.577,28529059.0
2006-09-29 14:15:00,105.575,105.61,105.555,105.6,49128582.0
2006-09-29 14:16:00,105.59,105.63,105.575,105.61,70091465.0
2006-09-29 14:17:00,105.615,105.63,105.575,105.577,64088690.0
2006-09-29 14:18:00,105.565,105.6,105.545,105.585,44756124.0
2006-09-29 14:19:00,105.56,105.61,105.535,105.59,59147834.0
2006-09-29 14:20:00,105.605,105.625,105.565,105.575,45881187.0
2006-09-29 14:21:00,105.57,105.57,105.512,105.512,223321440.0
2006-09-29 14:22:00,105.515,105.555,105.485,105.547,131058331.0
2006-09-29 14:23:00,105.543,105.543,105.485,105.52,47951108.0
2006-09-29 14:24:00,105.52,105.553,105.5,105.522,106832071.0
2006-09-29 14:25:00,105.52,105.555,105.52,105.535,64466289.0
2006-09-29 14:26:00,105.51,105.543,105.495,105.535,112860691.0
2006-09-29 14:27:00,105.52,105.55,105.5,105.54,89096904.0
2006-09-29 14:28:00,105.503,105.605,105.503,105.56,77120720.0
2006-09-29 14:29:00,105.555,105.595,105.47,105.485,104283857.0
2006-09-29 14:30:00,105.48,105.595,105.418,105.595,131465896.0
2006-09-29 14:31:00,105.605,105.68,105.575,105.61,58923201.0
2006-09-29 14:32:00,105.625,105.64,105.57,105.625,78097760.0
2006-09-29 14:33:00,105.615,105.67,105.615,105.67,91988320.0
2006-09-29 14:34:00,105.665,105.685,105.612,105.635,13562679.0
2006-09-29 14:35:00,105.643,105.675,105.615,105.615,50053303.0
2006-09-29 14:36:00,105.615,105.65,105.574,105.605,69532980.0
2006-09-29 14:37:00,105.61,105.665,105.578,105.645,45896803.0
2006-09-29 14:38:00,105.64,105.687,105.592,105.665,70770713.0
2006-09-29 14:39:00,105.655,105.68,105.584,105.63,63310908.0
2006-09-29 14:40:00,105.615,105.635,105.503,105.525,17713240.0
2006-09-29 14:41:00,105.49,105.55,105.48,105.495,29693885.0
2006-09-29 14:42:00,105.498,105.542,105.475,105.542,123211182.0
2006-09-29 14:43:00,105.56,105.59,105.525,105.555,112516232.0
2006-09-29 14:44:00,105.55,105.605,105.542,105.58,54566647.0
2006-09-29 14:45:00,105.575,105.62,105.555,105.59,86387137.0
2006-09-29 14:46:00,105.582,105.602,105.54,105.57,27424743.0
2006-09-29 14:47:00,105.565,105.565,105.52,105.52,59089144.0
2006-09-29 14:48:00,105.508,105.572,105.508,105.535,123113707.0
2006-09-29 14:49:00,105.545,105.555,105.515,105.52,135046930.0
2006-09-29 14:50:00,105.513,105.55,105.475,105.52,61368743.0
2006-09-29 14:51:00,105.503,105.575,105.503,105.563,116861148.0
2006-09-29 14:52:00,105.568,105.602,105.565,105.585,76818419.0
2006-09-29 14:53:00,105.615,105.645,105.554,105.605,25587621.0
2006-09-29 14:54:00,105.61,105.61,105.573,105.585,28038028.0
2006-09-29 14:55:00,105.59,105.602,105.545,105.585,67262758.0
2006-09-29 14:56:00,105.585,105.603,105.543,105.56,107477521.0
2006-09-29 14:57:00,105.56,105.587,105.525,105.54,36514422.0
2006-09-29 14:58:00,105.53,105.55,105.49,105.49,63182744.0
2006-09-29 14:59:00,105.52,105.565,105.52,105.565,40327573.0
2006-09-29 15:00:00,105.575,105.575,105.51,105.517,76078688.0
2006-09-29 15:01:00,105.532,105.575,105.483,105.575,16241578.0
2006-09-29 15:02:00,105.562,105.562,105.53,105.53,47694801.0
2006-09-29 15:03:00,105.515,105.565,105.515,105.54,62580953.0
2006-09-29 15:04:00,105.535,105.595,105.5,105.58,90228539.0
2006-09-29 15:05:00,105.575,105.575,105.493,105.555,26180737.0
2006-09-29 15:06:00,105.535,105.555,105.518,105.52,133693064.0
2006-09-29 15:07:00,105.515,105.547,105.495,105.527,82882385.0
2006-09-29 15:08:00,105.54,105.54,105.465,105.465,37637083.0
2006-09-29 15:09:00,105.47,105.48,105.423,105.455,23477683.0
2006-09-29 15:10:00,105.46,105.46,105.435,105.46,94753850.0
2006-09-29 15:11:00,105.432,105.5,105.432,105.5,43022763.0
2006-09-29 15:12:00,105.505,105.505,105.45,105.49,23194485.0
2006-09-29 15:13:00,105.493,105.508,105.433,105.443,90584280.0
2006-09-29 15:14:00,105.443,105.495,105.408,105.45,86823592.0
2006-09-29 15:15:00,105.46,105.463,105.425,105.455,43607193.0
2006-09-29 15:16:00,105.445,105.47,105.44,105.46,79360970.0
2006-09-29 15:17:00,105.463,105.495,105.46,105.475,51040649.0
2006-09-29 15:18:00,105.408,105.48,105.408,105.45,69883822.0
2006-09-29 15:19:00,105.455,105.49,105.415,105.46,63906670.0
2006-09-29 15:20:00,105.457,105.48,105.408,105.46,38892659.0
2006-09-29 15:21:00,105.46,105.525,105.455,105.455,91761584.0
2006-09-29 15:22:00,105.45,105.497,105.43,105.497,30607265.0
2006-09-29 15:23:00,105.495,105.53,105.483,105.53,71515520.0
2006-09-29 15:24:00,105.535,105.535,105.475,105.475,108796921.0
2006-09-29 15:25:00,105.48,105.545,105.479,105.545,33400390.0
2006-09-29 15:26:00,105.51,105.535,105.47,105.505,105266117.0
2006-09-29 15:27:00,105.5,105.516,105.461,105.51,60881560.0
2006-09-29 15:28:00,105.51,105.51,105.42,105.42,32635161.0
2006-09-29 15:29:00,105.45,105.48,105.41,105.47,14773006.0
2006-09-29 15:30:00,105.445,105.475,105.41,105.45,156355103.0
2006-09-29 15:31:00,105.45,105.52,105.44,105.52,138785148.0
2006-09-29 15:32:00,105.525,105.525,105.45,105.507,64333920.0
2006-09-29 15:33:00,105.5,105.53,105.45,105.485,128244365.0
2006-09-29 15:34:00,105.495,105.505,105.47,105.505,28417161.0
2006-09-29 15:35:00,105.503,105.54,105.485,105.54,74755569.0
2006-09-29 15:36:00,105.537,105.545,105.531,105.54,112780952.0
2006-09-29 15:37:00,105.535,105.545,105.478,105.523,101098848.0
2006-09-29 15:38:00,105.535,105.535,105.453,105.49,72324169.0
2006-09-29 15:39:00,105.493,105.52,105.48,105.503,40427287.0
2006-09-29 15:40:00,105.502,105.515,105.463,105.51,21933610.0
2006-09-29 15:41:00,105.505,105.52,105.473,105.51,79562699.0
2006-09-29 15:42:00,105.488,105.525,105.463,105.51,32929349.0
2006-09-29 15:43:00,105.525,105.525,105.47,105.475,126840563.0
2006-09-29 15:44:00,105.475,105.535,105.475,105.5,120213375.0
2006-09-29 15:45:00,105.505,105.535,105.465,105.51,54826637.0
2006-09-29 15:46:00,105.515,105.515,105.445,105.46,21796835.0
2006-09-29 15:47:00,105.463,105.495,105.443,105.465,55115106.0
2006-09-29 15:48:00,105.465,105.501,105.432,105.5,72226415.0
2006-09-29 15:49:00,105.495,105.495,105.435,105.435,55513657.0
2006-09-29 15:50:00,105.45,105.45,105.376,105.43,82815368.0
2006-09-29 15:51:00,105.455,105.48,105.371,105.448,77028250.0
2006-09-29 15:52:00,105.445,105.497,105.435,105.455,85656916.0
2006-09-29 15:53:00,105.46,105.555,105.46,105.505,76137734.0
2006-09-29 15:54:00,105.495,105.545,105.46,105.52,94407816.0
2006-09-29 15:55:00,105.517,105.55,105.47,105.488,762361831.0
2006-09-29 15:56:00,105.49,105.535,105.45,105.473,100918534.0
2006-09-29 15:57:00,105.47,105.53,105.43,105.43,112705271.0
2006-09-29 15:58:00,105.46,105.52,105.46,105.47,32861512.0
2006-09-29 15:59:00,105.445,105.535,105.443,105.443,50519149.0
2006-09-29 16:00:00,105.443,105.565,105.443,105.518,108227039.0
2006-09-29 16:01:00,105.555,105.625,105.555,105.625,82340373.0
2006-09-29 16:02:00,105.617,105.617,105.55,105.56,36116097.0
2006-09-29 16:03:00,105.55,105.58,105.52,105.563,43748367.0
2006-09-29 16:04:00,105.56,105.568,105.485,105.52,119763861.0
2006-09-29 16:05:00,105.525,105.525,105.43,105.49,41217549.0
2006-09-29 16:06:00,105.49,105.49,105.45,105.49,204812987.0
2006-09-29 16:07:00,105.49,105.515,105.455,105.515,35966971.0
2006-09-29 16:08:00,105.515,105.515,105.475,105.483,56750443.0
2006-09-29 16:09:00,105.505,105.515,105.423,105.49,121663924.0
2006-09-29 16:10:00,105.483,105.515,105.465,105.515,96663817.0
2006-09-29 16:11:00,105.5,105.52,105.5,105.512,74115357.0
2006-09-29 16:12:00,105.53,105.53,105.48,105.5,52994690.0
2006-09-29 16:13:00,105.505,105.55,105.49,105.51,169848759.0
2006-09-29 16:14:00,105.502,105.56,105.502,105.535,64754725.0
2006-09-29 16:15:00,105.54,105.57,105.5,105.5,37246723.0
2006-09-29 16:16:00,105.53,105.55,105.492,105.535,96791239.0
2006-09-29 16:17:00,105.495,105.53,105.495,105.52,98202289.0
2006-09-29 16:18:00,105.518,105.524,105.485,105.505,49497252.0
2006-09-29 16:19:00,105.51,105.515,105.49,105.503,245385841.0
2006-09-29 16:20:00,105.485,105.5,105.452,105.495,73196918.0
2006-09-29 16:21:00,105.495,105.515,105.495,105.495,62842946.0
2006-09-29 16:22:00,105.478,105.522,105.475,105.522,106843242.0
2006-09-29 16:23:00,105.52,105.56,105.478,105.51,97049920.0
2006-09-29 16:24:00,105.55,105.552,105.48,105.505,67021345.0
2006-09-29 16:25:00,105.51,105.53,105.495,105.53,142623916.0
2006-09-29 16:26:00,105.52,105.533,105.46,105.49,390603635.0
2006-09-29 16:27:00,105.49,105.535,105.49,105.535,138306862.0
2006-09-29 16:28:00,105.555,105.555,105.51,105.53,83357228.0
2006-09-29 16:29:00,105.54,105.543,105.482,105.53,109405602.0
2006-09-29 16:30:00,105.525,105.552,105.525,105.55,48784733.0
2006-09-29 16:31:00,105.55,105.55,105.495,105.528,46915805.0
2006-09-29 16:32:00,105.54,105.575,105.5,105.57,254723664.0
2006-09-29 16:33:00,105.575,105.575,105.47,105.57,57798583.0
2006-09-29 16:34:00,105.56,105.596,105.533,105.59,106383274.0
2006-09-29 16:35:00,105.578,105.623,105.54,105.623,73594787.0
2006-09-29 16:36:00,105.62,105.645,105.61,105.62,164562664.0
2006-09-29 16:37:00,105.63,105.64,105.595,105.6,14551052.0
2006-09-29 16:38:00,105.592,105.65,105.592,105.65,261135735.0
2006-09-29 16:39:00,105.65,105.705,105.65,105.66,63516786.0
2006-09-29 16:40:00,105.67,105.72,105.67,105.677,249216482.0
2006-09-29 16:41:00,105.72,105.76,105.685,105.76,198722069.0
2006-09-29 16:42:00,105.755,105.765,105.695,105.72,130208554.0
2006-09-29 16:43:00,105.707,105.728,105.665,105.72,341642983.0
2006-09-29 16:44:00,105.72,105.73,105.68,105.695,169057168.0
2006-09-29 16:45:00,105.69,105.71,105.631,105.695,317704726.0
2006-09-29 16:46:00,105.7,105.71,105.645,105.69,75898511.0
2006-09-29 16:47:00,105.685,105.695,105.64,105.66,53441834.0
2006-09-29 16:48:00,105.67,105.695,105.645,105.645,34476149.0
2006-09-29 16:49:00,105.65,105.68,105.625,105.625,123825404.0
2006-09-29 16:50:00,105.687,105.72,105.645,105.72,65578047.0
2006-09-29 16:51:00,105.725,105.775,105.69,105.775,253514400.0
2006-09-29 16:52:00,105.765,105.785,105.725,105.77,35691763.0
2006-09-29 16:53:00,105.765,105.767,105.715,105.765,80061394.0
2006-09-29 16:54:00,105.745,105.795,105.717,105.795,97325026.0
2006-09-29 16:55:00,105.8,105.815,105.76,105.78,146690486.0
2006-09-29 16:56:00,105.775,105.81,105.77,105.77,105387513.0
2006-09-29 16:57:00,105.76,105.795,105.745,105.78,146691423.0
2006-09-29 16:58:00,105.79,105.82,105.765,105.82,94369969.0
2006-09-29 16:59:00,105.81,105.835,105.715,105.835,126738371.0
2006-09-29 17:00:00,105.813,105.84,105.685,105.735,38470092.0
2006-09-29 17:01:00,105.733,105.765,105.7,105.765,128032756.0
2006-09-29 17:02:00,105.755,105.782,105.709,105.782,201447000.0
2006-09-29 17:03:00,105.78,105.812,105.745,105.81,368476219.0
2006-09-29 17:04:00,105.775,105.81,105.75,105.785,266518603.0
2006-09-29 17:05:00,105.777,105.785,105.735,105.78,76092458.0
2006-09-29 17:06:00,105.773,105.785,105.76,105.785,77761906.0
2006-09-29 17:07:00,105.765,105.81,105.743,105.773,38436859.0
2006-09-29 17:08:00,105.775,105.803,105.755,105.8,701806625.0
2006-09-29 17:09:00,105.795,105.835,105.785,105.835,14289523.0
2006-09-29 17:10:00,105.82,105.83,105.783,105.81,111330890.0
2006-09-29 17:11:00,105.78,105.83,105.78,105.83,62863192.0
2006-09-29 17:12:00,105.835,105.835,105.793,105.815,64203532.0
2006-09-29 17:13:00,105.812,105.83,105.77,105.8,403542476.0
2006-09-29 17:14:00,105.788,105.83,105.755,105.83,52859568.0
2006-09-29 17:15:00,105.82,105.83,105.78,105.78,113461805.0
2006-09-29 17:16:00,105.782,105.84,105.778,105.828,44154453.0
2006-09-29 17:17:00,105.83,105.835,105.79,105.795,38657360.0
2006-09-29 17:18:00,105.79,105.813,105.745,105.755,278831884.0
2006-09-29 17:19:00,105.757,105.759,105.72,105.72,48922441.0
2006-09-29 17:20:00,105.72,105.722,105.683,105.697,43875958.0
2006-09-29 17:21:00,105.69,105.74,105.62,105.663,175374659.0
2006-09-29 17:22:00,105.663,105.784,105.663,105.78,69660143.0
2006-09-29 17:23:00,105.767,105.79,105.722,105.762,75578202.0
2006-09-29 17:24:00,105.783,105.793,105.75,105.765,86665549.0
2006-09-29 17:25:00,105.74,105.762,105.675,105.72,21781148.0
2006-09-29 17:26:00,105.72,105.775,105.7,105.735,54653276.0
2006-09-29 17:27:00,105.735,105.755,105.695,105.695,41256630.0
2006-09-29 17:28:00,105.707,105.745,105.695,105.695,83531769.0
2006-09-29 17:29:00,105.698,105.735,105.698,105.72,40842159.0
2006-09-29 17:30:00,105.73,105.78,105.66,105.745,30303337.0
2006-09-29 17:31:00,105.728,105.78,105.698,105.78,52630490.0
2006-09-29 17:32:00,105.78,105.782,105.69,105.703,44040003.0
2006-09-29 17:33:00,105.73,105.73,105.685,105.7,42759784.0
2006-09-29 17:34:00,105.72,105.752,105.703,105.738,32986691.0
2006-09-29 17:35:00,105.73,105.745,105.703,105.72,143012895.0
2006-09-29 17:36:00,105.71,105.735,105.685,105.69,99120911.0
2006-09-29 17:37:00,105.685,105.725,105.685,105.725,87981093.0
2006-09-29 17:38:00,105.71,105.733,105.69,105.725,38049378.0
2006-09-29 17:39:00,105.715,105.765,105.715,105.765,139565476.0
2006-09-29 17:40:00,105.777,105.784,105.713,105.75,69302291.0
2006-09-29 17:41:00,105.75,105.755,105.697,105.755,75769489.0
2006-09-29 17:42:00,105.715,105.775,105.705,105.76,105908462.0
2006-09-29 17:43:00,105.765,105.833,105.742,105.833,97896752.0
2006-09-29 17:44:00,105.83,105.83,105.76,105.76,45164882.0
2006-09-29 17:45:00,105.785,105.8,105.76,105.79,168864464.0
2006-09-29 17:46:00,105.79,105.81,105.72,105.77,22242857.0
2006-09-29 17:47:00,105.77,105.82,105.749,105.795,123470311.0
2006-09-29 17:48:00,105.815,105.815,105.75,105.762,40297094.0
2006-09-29 17:49:00,105.763,105.795,105.72,105.735,826921372.0
2006-09-29 17:50:00,105.743,105.79,105.723,105.755,18586424.0
2006-09-29 17:51:00,105.785,105.785,105.732,105.75,140274182.0
2006-09-29 17:52:00,105.743,105.79,105.743,105.79,26809235.0
2006-09-29 17:53:00,105.76,105.8,105.74,105.8,49311593.0
2006-09-29 17:54:00,105.765,105.79,105.75,105.785,109080097.0
2006-09-29 17:55:00,105.752,105.773,105.746,105.77,49532000.0
2006-09-29 17:56:00,105.765,105.815,105.74,105.815,552260107.0
2006-09-29 17:57:00,105.795,105.82,105.778,105.778,71836293.0
2006-09-29 17:58:00,105.79,105.791,105.775,105.785,40780320.0
2006-09-29 17:59:00,105.785,105.8,105.738,105.775,108295846.0
2006-09-29 18:00:00,105.775,105.81,105.758,105.775,17171687.0
2006-09-29 18:01:00,105.793,105.805,105.755,105.755,55102472.0
2006-09-29 18:02:00,105.745,105.785,105.745,105.785,50101864.0
2006-09-29 18:03:00,105.79,105.818,105.76,105.798,110166070.0
2006-09-29 18:04:00,105.803,105.82,105.77,105.802,62683890.0
2006-09-29 18:05:00,105.81,105.825,105.783,105.81,80650296.0
2006-09-29 18:06:00,105.808,105.84,105.805,105.805,6865715.0
2006-09-29 18:07:00,105.81,105.84,105.79,105.805,13648947.0
2006-09-29 18:08:00,105.805,105.835,105.785,105.815,39596865.0
2006-09-29 18:09:00,105.82,105.843,105.8,105.805,53483300.0
2006-09-29 18:10:00,105.822,105.83,105.805,105.823,31073156.0
2006-09-29 18:11:00,105.82,105.83,105.79,105.83,84216749.0
2006-09-29 18:12:00,105.825,105.825,105.755,105.805,77362891.0
2006-09-29 18:13:00,105.803,105.803,105.745,105.775,51085315.0
2006-09-29 18:14:00,105.75,105.79,105.7,105.75,40440264.0
2006-09-29 18:15:00,105.745,105.745,105.72,105.74,34724806.0
2006-09-29 18:16:00,105.725,105.76,105.715,105.73,140280135.0
2006-09-29 18:17:00,105.73,105.775,105.72,105.76,49182664.0
2006-09-29 18:18:00,105.745,105.785,105.745,105.785,61170427.0
2006-09-29 18:19:00,105.79,105.79,105.725,105.79,27735879.0
2006-09-29 18:20:00,105.79,105.81,105.75,105.78,61710583.0
2006-09-29 18:21:00,105.78,105.795,105.74,105.79,95363776.0
2006-09-29 18:22:00,105.8,105.8,105.785,105.795,66566554.0
2006-09-29 18:23:00,105.805,105.805,105.739,105.74,97219376.0
2006-09-29 18:24:00,105.745,105.785,105.745,105.76,28371337.0
2006-09-29 18:25:00,105.76,105.78,105.758,105.78,53790379.0
2006-09-29 18:26:00,105.785,105.785,105.735,105.77,61248001.0
2006-09-29 18:27:00,105.775,105.775,105.695,105.727,135356752.0
2006-09-29 18:28:00,105.715,105.755,105.685,105.755,17990452.0
2006-09-29 18:29:00,105.745,105.755,105.715,105.715,51829166.0
2006-09-29 18:30:00,105.72,105.738,105.695,105.725,58231241.0
2006-09-29 18:31:00,105.73,105.733,105.67,105.69,39413857.0
2006-09-29 18:32:00,105.695,105.74,105.695,105.74,77432206.0
2006-09-29 18:33:00,105.752,105.765,105.749,105.76,79661349.0
2006-09-29 18:34:00,105.755,105.755,105.715,105.74,52007168.0
2006-09-29 18:35:00,105.727,105.74,105.695,105.72,45203674.0
2006-09-29 18:36:00,105.73,105.73,105.665,105.708,14642325.0
2006-09-29 18:37:00,105.725,105.735,105.68,105.735,60492198.0
2006-09-29 18:38:00,105.71,105.75,105.695,105.74,94645994.0
2006-09-29 18:39:00,105.713,105.77,105.713,105.745,150648708.0
2006-09-29 18:40:00,105.755,105.755,105.725,105.755,22887397.0
2006-09-29 18:41:00,105.757,105.757,105.744,105.745,15398516.0
2006-09-29 18:42:00,105.74,105.76,105.715,105.725,90309690.0
2006-09-29 18:43:00,105.722,105.755,105.722,105.755,93132712.0
2006-09-29 18:44:00,105.755,105.765,105.723,105.723,57609344.0
2006-09-29 18:45:00,105.73,105.74,105.723,105.74,96069243.0
2006-09-29 18:46:00,105.735,105.735,105.728,105.73,107867815.0
2006-09-29 18:47:00,105.725,105.74,105.675,105.695,32346336.0
2006-09-29 18:48:00,105.695,105.73,105.695,105.705,38287023.0
2006-09-29 18:49:00,105.695,105.725,105.675,105.675,93726000.0
2006-09-29 18:50:00,105.7,105.72,105.673,105.675,45032671.0
2006-09-29 18:51:00,105.672,105.715,105.642,105.715,37419867.0
2006-09-29 18:52:00,105.712,105.73,105.635,105.635,45113530.0
2006-09-29 18:53:00,105.683,105.715,105.683,105.685,83042755.0
2006-09-29 18:54:00,105.685,105.695,105.655,105.695,61784245.0
2006-09-29 18:55:00,105.71,105.725,105.695,105.725,80500432.0
2006-09-29 18:56:00,105.725,105.725,105.695,105.718,57693518.0
2006-09-29 18:57:00,105.683,105.715,105.65,105.65,45713068.0
2006-09-29 18:58:00,105.645,105.672,105.636,105.637,44082558.0
2006-09-29 18:59:00,105.65,105.675,105.6,105.625,148848523.0
2006-09-29 19:00:00,105.637,105.698,105.62,105.67,88194300.0
2006-09-29 19:01:00,105.673,105.673,105.615,105.64,72493401.0
2006-09-29 19:02:00,105.635,105.638,105.535,105.535,105480083.0
2006-09-29 19:03:00,105.53,105.57,105.515,105.57,54127102.0
2006-09-29 19:04:00,105.565,105.575,105.49,105.54,122534442.0
2006-09-29 19:05:00,105.528,105.57,105.505,105.545,66086095.0
2006-09-29 19:06:00,105.532,105.57,105.525,105.543,49774742.0
2006-09-29 19:07:00,105.55,105.587,105.55,105.568,59851928.0
2006-09-29 19:08:00,105.567,105.587,105.562,105.565,68746496.0
2006-09-29 19:09:00,105.56,105.585,105.545,105.557,44041681.0
2006-09-29 19:10:00,105.56,105.597,105.56,105.592,29016229.0
2006-09-29 19:11:00,105.558,105.6,105.552,105.593,162086344.0
2006-09-29 19:12:00,105.6,105.61,105.592,105.595,10417431.0
2006-09-29 19:14:00,105.58,105.605,105.58,105.605,130284092.0
2006-09-29 19:15:00,105.61,105.61,105.57,105.6,78157550.0
2006-09-29 19:16:00,105.592,105.592,105.54,105.54,96128021.0
2006-09-29 19:17:00,105.54,105.59,105.535,105.535,31482767.0
2006-09-29 19:18:00,105.535,105.535,105.505,105.505,14478972.0
2006-09-29 19:19:00,105.5,105.53,105.5,105.53,53120063.0
2006-09-29 19:20:00,105.515,105.523,105.49,105.5,62259034.0
2006-09-29 19:21:00,105.502,105.502,105.43,105.455,34216613.0
2006-09-29 19:22:00,105.455,105.483,105.455,105.483,169700060.0
2006-09-29 19:23:00,105.495,105.51,105.46,105.5,8084280.0
2006-09-29 19:24:00,105.485,105.54,105.475,105.54,66812550.0
2006-09-29 19:25:00,105.54,105.54,105.52,105.525,64307441.0
2006-09-29 19:26:00,105.523,105.523,105.5,105.515,27732910.0
2006-09-29 19:27:00,105.515,105.516,105.5,105.51,107488084.0
2006-09-29 19:28:00,105.505,105.532,105.495,105.51,76021790.0
2006-09-29 19:29:00,105.52,105.57,105.485,105.485,79778049.0
2006-09-29 19:30:00,105.512,105.528,105.505,105.505,33914745.0
2006-09-29 19:31:00,105.51,105.545,105.456,105.545,32690110.0
2006-09-29 19:32:00,105.545,105.552,105.53,105.55,119429631.0
2006-09-29 19:33:00,105.525,105.58,105.525,105.575,37071837.0
2006-09-29 19:34:00,105.575,105.58,105.57,105.57,52995278.0
2006-09-29 19:35:00,105.585,105.585,105.56,105.563,34136664.0
2006-09-29 19:36:00,105.563,105.573,105.56,105.56,88773155.0
2006-09-29 19:37:00,105.555,105.58,105.54,105.555,43144572.0
2006-09-29 19:38:00,105.54,105.578,105.525,105.543,138743032.0
2006-09-29 19:39:00,105.543,105.567,105.543,105.56,58791994.0
2006-09-29 19:40:00,105.575,105.59,105.567,105.567,32304434.0
2006-09-29 19:41:00,105.56,105.57,105.557,105.557,95652991.0
2006-09-29 19:42:00,105.56,105.585,105.56,105.58,38855868.0
2006-09-29 19:43:00,105.59,105.59,105.535,105.535,49006989.0
2006-09-29 19:44:00,105.535,105.547,105.52,105.54,46369662.0
2006-09-29 19:45:00,105.53,105.541,105.525,105.525,64095547.0
2006-09-29 19:46:00,105.522,105.567,105.522,105.55,89327904.0
2006-09-29 19:47:00,105.553,105.565,105.525,105.56,74512372.0
2006-09-29 19:48:00,105.558,105.567,105.545,105.545,91314621.0
2006-09-29 19:49:00,105.55,105.59,105.55,105.59,114416391.0
2006-09-29 19:50:00,105.58,105.58,105.555,105.565,194624797.0
2006-09-29 19:51:00,105.56,105.575,105.555,105.575,22131847.0
2006-09-29 19:52:00,105.58,105.58,105.545,105.58,50619531.0
2006-09-29 19:53:00,105.57,105.57,105.56,105.56,141542862.0
2006-09-29 19:54:00,105.56,105.603,105.56,105.603,278329794.0
2006-09-29 19:55:00,105.605,105.605,105.58,105.605,83507979.0
2006-09-29 19:56:00,105.585,105.614,105.585,105.592,69466380.0
2006-09-29 19:57:00,105.59,105.645,105.585,105.595,33485763.0
2006-09-29 19:58:00,105.632,105.64,105.615,105.615,28251053.0
2006-09-29 19:59:00,105.615,105.673,105.59,105.673,125534662.0
2006-09-29 20:00:00,105.663,105.663,105.573,105.585,82360609.0
2006-09-29 20:01:00,105.585,105.62,105.552,105.552,22167548.0
2006-09-29 20:02:00,105.56,105.56,105.505,105.505,39822257.0
2006-09-29 20:03:00,105.51,105.53,105.485,105.53,46913391.0
2006-09-29 20:04:00,105.53,105.55,105.508,105.51,71140554.0
2006-09-29 20:05:00,105.515,105.545,105.48,105.487,23003372.0
2006-09-29 20:06:00,105.51,105.54,105.51,105.54,33520628.0
2006-09-29 20:07:00,105.54,105.583,105.505,105.55,21786781.0
2006-09-29 20:08:00,105.533,105.538,105.523,105.53,82561825.0
2006-09-29 20:09:00,105.517,105.533,105.517,105.53,73280702.0
2006-09-29 20:10:00,105.523,105.523,105.463,105.463,93545535.0
2006-09-29 20:11:00,105.515,105.55,105.515,105.535,52893674.0
2006-09-29 20:12:00,105.53,105.54,105.53,105.54,25114446.0
2006-09-29 20:13:00,105.535,105.565,105.525,105.55,74531007.0
2006-09-29 20:14:00,105.543,105.552,105.52,105.52,68554210.0
2006-09-29 20:15:00,105.53,105.542,105.51,105.54,49279447.0
2006-09-29 20:16:00,105.533,105.54,105.52,105.52,54141172.0
2006-09-29 20:17:00,105.53,105.555,105.522,105.555,71911406.0
2006-09-29 20:18:00,105.543,105.57,105.54,105.555,24510932.0
2006-09-29 20:19:00,105.555,105.555,105.51,105.51,135039515.0
2006-09-29 20:20:00,105.512,105.525,105.5,105.5,16896731.0
2006-09-29 20:21:00,105.508,105.54,105.508,105.54,69176245.0
2006-09-29 20:22:00,105.54,105.555,105.54,105.555,137852713.0
2006-09-29 20:23:00,105.543,105.57,105.543,105.57,66862387.0
2006-09-29 20:24:00,105.56,105.57,105.545,105.565,42149935.0
2006-09-29 20:25:00,105.555,105.565,105.55,105.565,21048284.0
2006-09-29 20:26:00,105.552,105.57,105.551,105.57,51477144.0
2006-09-29 20:27:00,105.565,105.593,105.565,105.593,82708937.0
2006-09-29 20:28:00,105.595,105.603,105.595,105.595,17870651.0
2006-09-29 20:29:00,105.593,105.593,105.553,105.553,50762957.0
2006-09-29 20:30:00,105.56,105.6,105.535,105.6,43027589.0
2006-09-29 20:31:00,105.592,105.6,105.57,105.57,37081912.0
2006-09-29 20:32:00,105.57,105.59,105.56,105.575,119032183.0
2006-09-29 20:33:00,105.575,105.58,105.57,105.578,133296306.0
2006-09-29 20:35:00,105.57,105.6,105.57,105.577,84219303.0
2006-09-29 20:36:00,105.58,105.598,105.55,105.595,66604517.0
2006-09-29 20:37:00,105.575,105.61,105.565,105.565,68997296.0
2006-09-29 20:38:00,105.565,105.583,105.565,105.57,122751271.0
2006-09-29 20:39:00,105.58,105.61,105.58,105.6,77587330.0
2006-09-29 20:40:00,105.6,105.6,105.57,105.57,33577694.0
2006-09-29 20:41:00,105.56,105.62,105.56,105.585,122069679.0
2006-09-29 20:42:00,105.59,105.62,105.59,105.62,25072167.0
2006-09-29 20:43:00,105.575,105.635,105.575,105.61,125898891.0
2006-09-29 20:44:00,105.608,105.65,105.608,105.63,22524744.0
2006-09-29 20:45:00,105.63,105.65,105.6,105.632,71275434.0
2006-09-29 20:46:00,105.62,105.656,105.613,105.613,57319243.0
2006-09-29 20:47:00,105.62,105.623,105.595,105.62,63193390.0
2006-09-29 20:48:00,105.62,105.645,105.61,105.61,100796408.0
2006-09-29 20:49:00,105.613,105.625,105.575,105.59,43092792.0
2006-09-29 20:50:00,105.583,105.631,105.57,105.613,77809930.0
2006-09-29 20:51:00,105.612,105.641,105.605,105.605,53041024.0
2006-09-29 20:52:00,105.61,105.61,105.573,105.573,108069960.0
2006-09-29 20:53:00,105.58,105.62,105.58,105.602,68887227.0
2006-09-29 20:54:00,105.615,105.615,105.595,105.605,71389306.0
2006-09-29 20:55:00,105.615,105.615,105.55,105.565,16368411.0
2006-09-29 20:56:00,105.555,105.58,105.535,105.562,57895949.0
2006-09-29 20:57:00,105.57,105.57,105.558,105.562,51335975.0
2006-09-29 20:58:00,105.562,105.6,105.562,105.6,22446895.0
2006-09-29 20:59:00,105.592,105.603,105.53,105.593,53997434.0
2006-09-29 21:00:00,105.6,105.624,105.577,105.6,35595662.0
2006-09-29 21:01:00,105.608,105.608,105.568,105.57,46852446.0
2006-09-29 21:02:00,105.58,105.61,105.58,105.6,20850909.0
2006-09-29 21:03:00,105.603,105.625,105.559,105.625,109209227.0
2006-09-29 21:04:00,105.608,105.62,105.603,105.603,64965060.0
2006-09-29 21:05:00,105.61,105.615,105.597,105.597,35670997.0
2006-09-29 21:06:00,105.603,105.615,105.599,105.615,92990342.0
2006-09-29 21:07:00,105.613,105.622,105.598,105.598,37273431.0
2006-09-29 21:08:00,105.592,105.6,105.59,105.6,70466498.0
2006-09-29 21:09:00,105.585,105.61,105.57,105.57,48401102.0
2006-09-29 21:10:00,105.567,105.585,105.555,105.58,86878729.0
2006-09-29 21:11:00,105.57,105.583,105.532,105.58,32072254.0
2006-09-29 21:12:00,105.575,105.582,105.557,105.57,118156934.0
2006-09-29 21:13:00,105.565,105.6,105.56,105.595,68532315.0
2006-09-29 21:14:00,105.595,105.61,105.57,105.61,34765637.0
2006-09-29 21:15:00,105.565,105.6,105.565,105.595,96494574.0
2006-09-29 21:16:00,105.6,105.605,105.585,105.605,30365738.0
2006-09-29 21:17:00,105.613,105.64,105.613,105.62,50288258.0
2006-09-29 21:18:00,105.62,105.65,105.605,105.605,35512462.0
2006-09-29 21:19:00,105.615,105.623,105.61,105.61,131521150.0
2006-09-29 21:20:00,105.6,105.625,105.595,105.625,13321766.0
2006-09-29 21:21:00,105.623,105.635,105.618,105.635,44434420.0
2006-09-29 21:22:00,105.635,105.635,105.59,105.595,10625256.0
2006-09-29 21:23:00,105.593,105.625,105.59,105.59,18359756.0
2006-09-29 21:24:00,105.59,105.625,105.59,105.625,33863748.0
2006-09-29 21:25:00,105.605,105.64,105.588,105.615,51074072.0
2006-09-29 21:26:00,105.62,105.62,105.59,105.612,47219194.0
2006-09-29 21:27:00,105.62,105.642,105.62,105.642,149791880.0
2006-09-29 21:28:00,105.643,105.662,105.628,105.645,90800797.0
2006-09-29 21:29:00,105.64,105.655,105.62,105.64,101195333.0
2006-09-29 21:30:00,105.66,105.66,105.61,105.653,120222476.0
2006-09-29 21:31:00,105.652,105.652,105.613,105.635,21800641.0
2006-09-29 21:32:00,105.635,105.645,105.62,105.625,145101039.0
2006-09-29 21:33:00,105.625,105.655,105.61,105.61,53420090.0
2006-09-29 21:34:00,105.6,105.63,105.6,105.605,80572905.0
2006-09-29 21:35:00,105.61,105.64,105.6,105.64,45142170.0
2006-09-29 21:36:00,105.638,105.67,105.625,105.625,25758262.0
2006-09-29 21:37:00,105.62,105.625,105.62,105.625,63608174.0
2006-09-29 21:38:00,105.617,105.63,105.617,105.63,58843392.0
2006-09-29 21:39:00,105.623,105.655,105.621,105.64,68037181.0
2006-09-29 21:40:00,105.64,105.65,105.632,105.65,79983064.0
2006-09-29 21:41:00,105.65,105.653,105.625,105.625,107001161.0
2006-09-29 21:42:00,105.625,105.66,105.61,105.62,124377583.0
2006-09-29 21:43:00,105.62,105.66,105.62,105.65,64365146.0
2006-09-29 21:44:00,105.645,105.648,105.633,105.633,7623860.0
2006-09-29 21:45:00,105.63,105.69,105.63,105.69,20447248.0
2006-09-29 21:46:00,105.685,105.695,105.673,105.695,48109290.0
2006-09-29 21:47:00,105.71,105.71,105.678,105.685,131820706.0
2006-09-29 21:48:00,105.68,105.68,105.675,105.675,10240195.0
2006-09-29 21:49:00,105.668,105.7,105.668,105.67,84513300.0
2006-09-29 21:50:00,105.665,105.69,105.665,105.69,6468138.0
2006-09-29 21:51:00,105.69,105.717,105.66,105.66,75836783.0
2006-09-29 21:52:00,105.652,105.685,105.652,105.663,52453606.0
2006-09-29 21:53:00,105.67,105.71,105.67,105.7,44768674.0
2006-09-29 21:54:00,105.69,105.711,105.685,105.685,108956598.0
2006-09-29 21:55:00,105.67,105.686,105.67,105.683,90011992.0
2006-09-29 21:56:00,105.685,105.715,105.675,105.675,57642252.0
2006-09-29 21:57:00,105.69,105.695,105.643,105.665,63455063.0
2006-09-29 21:58:00,105.67,105.67,105.665,105.665,30341535.0
2006-09-29 21:59:00,105.665,105.68,105.632,105.632,53063124.0
2006-09-29 22:00:00,105.64,105.655,105.605,105.63,26572918.0
2006-09-29 22:01:00,105.63,105.651,105.628,105.628,40141940.0
2006-09-29 22:02:00,105.63,105.657,105.62,105.657,29411033.0
2006-09-29 22:03:00,105.61,105.675,105.6,105.673,94170577.0
2006-09-29 22:04:00,105.665,105.665,105.613,105.613,118230211.0
2006-09-29 22:05:00,105.62,105.685,105.62,105.685,31052093.0
2006-09-29 22:06:00,105.69,105.7,105.675,105.7,8267333.0
2006-09-29 22:07:00,105.69,105.7,105.69,105.7,219169847.0
2006-09-29 22:08:00,105.7,105.713,105.7,105.71,59694820.0
2006-09-29 22:09:00,105.715,105.73,105.694,105.71,120990270.0
2006-09-29 22:10:00,105.703,105.715,105.703,105.705,57832693.0
2006-09-29 22:11:00,105.703,105.714,105.703,105.71,112893730.0
2006-09-29 22:12:00,105.72,105.72,105.69,105.705,51785944.0
2006-09-29 22:13:00,105.707,105.707,105.673,105.673,147473472.0
2006-09-29 22:14:00,105.68,105.725,105.67,105.703,95203251.0
2006-09-29 22:15:00,105.705,105.74,105.685,105.722,64937229.0
2006-09-29 22:16:00,105.727,105.727,105.668,105.668,50857179.0
2006-09-29 22:17:00,105.67,105.703,105.67,105.697,54747438.0
2006-09-29 22:18:00,105.695,105.695,105.663,105.685,80311791.0
2006-09-29 22:19:00,105.675,105.71,105.64,105.705,68638958.0
2006-09-29 22:20:00,105.688,105.688,105.64,105.68,23730380.0
2006-09-29 22:21:00,105.667,105.675,105.665,105.665,55890459.0
2006-09-29 22:22:00,105.67,105.67,105.607,105.655,109576083.0
2006-09-29 22:23:00,105.66,105.66,105.65,105.655,59577116.0
2006-09-29 22:24:00,105.658,105.66,105.635,105.635,55740177.0
2006-09-29 22:25:00,105.61,105.645,105.605,105.645,17210911.0
2006-09-29 22:26:00,105.655,105.682,105.655,105.66,43313892.0
2006-09-29 22:27:00,105.66,105.66,105.605,105.632,80100393.0
2006-09-29 22:28:00,105.63,105.676,105.63,105.67,80979982.0
2006-09-29 22:29:00,105.67,105.675,105.62,105.64,97911602.0
2006-09-29 22:30:00,105.635,105.672,105.635,105.672,62777617.0
2006-09-29 22:31:00,105.675,105.68,105.652,105.655,87794546.0
2006-09-29 22:32:00,105.665,105.67,105.645,105.67,25938790.0
2006-09-29 22:33:00,105.63,105.666,105.63,105.655,56523751.0
2006-09-29 22:34:00,105.637,105.665,105.637,105.655,57473103.0
2006-09-29 22:35:00,105.67,105.678,105.652,105.66,76795601.0
2006-09-29 22:36:00,105.66,105.663,105.66,105.663,8849062.0
2006-09-29 22:37:00,105.665,105.67,105.662,105.665,208521183.0
2006-09-29 22:38:00,105.66,105.673,105.652,105.66,106449653.0
2006-09-29 22:39:00,105.667,105.68,105.655,105.66,42001186.0
2006-09-29 22:40:00,105.665,105.665,105.624,105.625,41717485.0
2006-09-29 22:41:00,105.62,105.645,105.61,105.645,64716426.0
2006-09-29 22:42:00,105.63,105.651,105.63,105.635,96736677.0
2006-09-29 22:43:00,105.64,105.647,105.637,105.645,55133897.0
2006-09-29 22:44:00,105.65,105.665,105.65,105.665,12738590.0
2006-09-29 22:45:00,105.67,105.68,105.67,105.677,29132927.0
2006-09-29 22:46:00,105.67,105.71,105.67,105.685,24963147.0
2006-09-29 22:47:00,105.68,105.68,105.655,105.66,115490962.0
2006-09-29 22:48:00,105.67,105.676,105.63,105.63,68398259.0
2006-09-29 22:49:00,105.67,105.675,105.655,105.665,51190960.0
2006-09-29 22:50:00,105.665,105.71,105.665,105.7,31511306.0
2006-09-29 22:51:00,105.7,105.7,105.68,105.68,79031241.0
2006-09-29 22:52:00,105.68,105.687,105.67,105.67,21690737.0
2006-09-29 22:53:00,105.662,105.725,105.662,105.685,58602356.0
2006-09-29 22:54:00,105.677,105.695,105.66,105.695,102890236.0
2006-09-29 22:55:00,105.7,105.72,105.7,105.7,30471142.0
2006-09-29 22:56:00,105.7,105.7,105.655,105.668,53603932.0
2006-09-29 22:57:00,105.66,105.705,105.631,105.68,60571383.0
2006-09-29 22:58:00,105.675,105.677,105.665,105.665,90750335.0
2006-09-29 22:59:00,105.665,105.665,105.633,105.633,27352821.0
2006-10-01 23:02:00,105.635,105.657,105.635,105.653,122592126.0
2006-10-01 23:03:00,105.66,105.665,105.655,105.655,23319039.0
2006-10-01 23:04:00,105.645,105.649,105.61,105.645,53392159.0
2006-10-01 23:06:00,105.645,105.645,105.62,105.62,42104628.0
2006-10-01 23:07:00,105.615,105.653,105.615,105.653,56688830.0
2006-10-01 23:09:00,105.655,105.66,105.638,105.638,28590131.0
2006-10-01 23:11:00,105.657,105.657,105.6,105.6,24667233.0
2006-10-01 23:12:00,105.6,105.645,105.6,105.645,51205202.0
2006-10-01 23:13:00,105.645,105.655,105.63,105.64,114524745.0
2006-10-01 23:14:00,105.65,105.655,105.62,105.655,62479995.0
2006-10-01 23:15:00,105.648,105.648,105.6,105.63,54017519.0
2006-10-01 23:16:00,105.625,105.64,105.605,105.605,85041334.0
2006-10-01 23:17:00,105.605,105.605,105.591,105.6,63323679.0
2006-10-01 23:18:00,105.61,105.61,105.575,105.592,37826813.0
2006-10-01 23:20:00,105.597,105.605,105.585,105.592,76613344.0
2006-10-01 23:22:00,105.59,105.595,105.545,105.595,62746321.0
2006-10-01 23:23:00,105.582,105.61,105.565,105.585,18942169.0
2006-10-01 23:24:00,105.583,105.605,105.58,105.585,51382612.0
2006-10-01 23:25:00,105.575,105.595,105.568,105.57,50559679.0
2006-10-01 23:26:00,105.557,105.58,105.557,105.58,32017154.0
2006-10-01 23:27:00,105.575,105.63,105.575,105.61,44621024.0
2006-10-01 23:28:00,105.615,105.625,105.605,105.615,41682002.0
2006-10-01 23:29:00,105.615,105.615,105.563,105.58,37597857.0
2006-10-01 23:30:00,105.578,105.605,105.56,105.57,109816296.0
2006-10-01 23:31:00,105.57,105.595,105.57,105.595,53238841.0
2006-10-01 23:35:00,105.595,105.61,105.592,105.595,46225322.0
2006-10-01 23:36:00,105.595,105.603,105.582,105.603,78481087.0
2006-10-01 23:37:00,105.61,105.61,105.598,105.605,54674700.0
2006-10-01 23:38:00,105.603,105.625,105.603,105.61,36744680.0
2006-10-01 23:42:00,105.605,105.605,105.577,105.577,110088781.0
2006-10-01 23:43:00,105.58,105.6,105.58,105.59,95398414.0
2006-10-01 23:44:00,105.578,105.595,105.578,105.595,85038105.0
2006-10-01 23:45:00,105.6,105.62,105.6,105.613,23681520.0
2006-10-01 23:46:00,105.617,105.617,105.598,105.605,67348145.0
2006-10-01 23:47:00,105.615,105.64,105.615,105.64,64527801.0
2006-10-01 23:48:00,105.65,105.65,105.625,105.625,3611234.0
2006-10-01 23:49:00,105.62,105.633,105.62,105.62,53497326.0
2006-10-01 23:50:00,105.62,105.62,105.61,105.615,14547293.0
2006-10-01 23:51:00,105.62,105.63,105.615,105.63,68483489.0
2006-10-01 23:52:00,105.63,105.631,105.605,105.605,17767531.0
2006-10-01 23:53:00,105.61,105.63,105.605,105.605,27998625.0
2006-10-01 23:54:00,105.625,105.665,105.598,105.598,121906169.0
2006-10-01 23:55:00,105.602,105.63,105.602,105.63,20630476.0
2006-10-01 23:56:00,105.63,105.63,105.612,105.613,32280320.0
2006-10-01 23:57:00,105.62,105.63,105.615,105.63,24764583.0
2006-10-02 00:00:00,105.63,105.63,105.585,105.585,38544213.0
2006-10-02 00:01:00,105.577,105.577,105.575,105.575,41765319.0
2006-10-02 00:02:00,105.575,105.585,105.555,105.585,35841695.0
2006-10-02 00:03:00,105.585,105.605,105.575,105.595,45149640.0
2006-10-02 00:04:00,105.59,105.595,105.59,105.59,37252448.0
2006-10-02 00:06:00,105.583,105.583,105.522,105.555,130909871.0
2006-10-02 00:07:00,105.555,105.555,105.522,105.522,97374555.0
2006-10-02 00:08:00,105.53,105.53,105.51,105.53,60269417.0
2006-10-02 00:09:00,105.53,105.53,105.515,105.525,81146641.0
2006-10-02 00:10:00,105.545,105.55,105.545,105.55,11114011.0
2006-10-02 00:12:00,105.545,105.545,105.534,105.535,93426800.0
2006-10-02 00:13:00,105.54,105.55,105.53,105.55,46961921.0
2006-10-02 00:15:00,105.543,105.543,105.506,105.51,27341149.0
2006-10-02 00:16:00,105.528,105.528,105.513,105.517,45267253.0
2006-10-02 00:17:00,105.51,105.528,105.51,105.51,134089009.0
2006-10-02 00:18:00,105.51,105.512,105.495,105.505,111122157.0
2006-10-02 00:19:00,105.505,105.535,105.474,105.535,65734073.0
2006-10-02 00:20:00,105.54,105.565,105.517,105.535,61451525.0
2006-10-02 00:21:00,105.54,105.54,105.52,105.52,41231661.0
2006-10-02 00:22:00,105.525,105.539,105.525,105.53,97973130.0
2006-10-02 00:23:00,105.515,105.538,105.515,105.535,119345564.0
2006-10-02 00:24:00,105.52,105.535,105.505,105.53,49115709.0
2006-10-02 00:26:00,105.525,105.547,105.525,105.54,61386375.0
2006-10-02 00:27:00,105.54,105.55,105.537,105.545,121798375.0
2006-10-02 00:28:00,105.55,105.55,105.533,105.535,31609130.0
2006-10-02 00:29:00,105.545,105.545,105.51,105.51,75383689.0
2006-10-02 00:30:00,105.52,105.538,105.52,105.53,8026344.0
2006-10-02 00:31:00,105.52,105.535,105.52,105.535,106423889.0
2006-10-02 00:32:00,105.525,105.525,105.445,105.515,119456529.0
2006-10-02 00:33:00,105.513,105.513,105.485,105.513,46907194.0
2006-10-02 00:34:00,105.52,105.53,105.508,105.53,76115041.0
2006-10-02 00:35:00,105.5,105.54,105.5,105.503,38963818.0
2006-10-02 00:36:00,105.5,105.528,105.5,105.525,105094160.0
2006-10-02 00:37:00,105.505,105.55,105.505,105.55,35126611.0
2006-10-02 00:38:00,105.55,105.55,105.543,105.543,36917648.0
2006-10-02 00:39:00,105.543,105.545,105.537,105.537,67517952.0
2006-10-02 00:40:00,105.542,105.569,105.542,105.562,57939355.0
2006-10-02 00:41:00,105.562,105.562,105.55,105.55,126181353.0
2006-10-02 00:42:00,105.55,105.565,105.545,105.545,61944897.0
2006-10-02 00:43:00,105.555,105.555,105.538,105.542,66404933.0
2006-10-02 00:44:00,105.545,105.553,105.532,105.535,18133698.0
2006-10-02 00:45:00,105.54,105.551,105.538,105.545,191343620.0
2006-10-02 00:46:00,105.545,105.545,105.533,105.545,37323634.0
2006-10-02 00:47:00,105.545,105.547,105.488,105.54,98715243.0
2006-10-02 00:50:00,105.545,105.548,105.52,105.52,32376346.0
2006-10-02 00:51:00,105.532,105.541,105.53,105.535,39986360.0
2006-10-02 00:52:00,105.535,105.535,105.515,105.515,84752718.0
2006-10-02 00:53:00,105.513,105.522,105.513,105.522,128109197.0
2006-10-02 00:54:00,105.52,105.54,105.518,105.54,20759914.0
2006-10-02 00:56:00,105.535,105.535,105.524,105.525,30055190.0
2006-10-02 00:57:00,105.525,105.532,105.515,105.515,42920638.0
2006-10-02 00:58:00,105.52,105.545,105.503,105.545,31509988.0
2006-10-02 00:59:00,105.54,105.55,105.528,105.55,90405515.0
2006-10-02 01:01:00,105.543,105.55,105.543,105.545,86914650.0
2006-10-02 01:02:00,105.545,105.553,105.53,105.53,89024859.0
2006-10-02 01:03:00,105.53,105.546,105.5,105.543,39238434.0
2006-10-02 01:04:00,105.542,105.575,105.542,105.575,75262287.0
2006-10-02 01:05:00,105.577,105.582,105.559,105.565,34445284.0
2006-10-02 01:07:00,105.569,105.569,105.552,105.567,24535646.0
2006-10-02 01:08:00,105.56,105.586,105.553,105.555,171223462.0
2006-10-02 01:09:00,105.555,105.565,105.555,105.565,63432263.0
2006-10-02 01:10:00,105.575,105.575,105.555,105.56,70119314.0
2006-10-02 01:11:00,105.56,105.57,105.535,105.56,109492784.0
2006-10-02 01:12:00,105.56,105.581,105.56,105.57,78626046.0
2006-10-02 01:13:00,105.565,105.605,105.563,105.563,72249644.0
2006-10-02 01:14:00,105.57,105.605,105.57,105.6,34728032.0
2006-10-02 01:15:00,105.595,105.595,105.56,105.57,48063778.0
2006-10-02 01:16:00,105.58,105.587,105.579,105.58,62171813.0
2006-10-02 01:18:00,105.572,105.589,105.572,105.585,67257432.0
2006-10-02 01:19:00,105.583,105.594,105.572,105.572,53190326.0
2006-10-02 01:20:00,105.575,105.583,105.573,105.58,63355083.0
2006-10-02 01:21:00,105.53,105.607,105.53,105.58,58838997.0
2006-10-02 01:22:00,105.59,105.59,105.553,105.58,66229994.0
2006-10-02 01:23:00,105.585,105.59,105.545,105.59,78515453.0
2006-10-02 01:24:00,105.582,105.59,105.582,105.585,50220397.0
2006-10-02 01:25:00,105.583,105.583,105.563,105.577,43437832.0
2006-10-02 01:26:00,105.583,105.583,105.55,105.55,32693224.0
2006-10-02 01:27:00,105.555,105.58,105.53,105.56,42915542.0
2006-10-02 01:28:00,105.56,105.573,105.54,105.54,117791357.0
2006-10-02 01:29:00,105.548,105.55,105.54,105.545,12983498.0
2006-10-02 01:30:00,105.545,105.573,105.525,105.555,46863126.0
2006-10-02 01:31:00,105.56,105.575,105.54,105.56,41354756.0
2006-10-02 01:32:00,105.57,105.58,105.543,105.58,93628737.0
2006-10-02 01:33:00,105.575,105.575,105.54,105.54,69743048.0
2006-10-02 01:34:00,105.545,105.567,105.545,105.565,119157011.0
2006-10-02 01:35:00,105.565,105.575,105.54,105.563,54329035.0
2006-10-02 01:36:00,105.567,105.575,105.506,105.54,94077073.0
2006-10-02 01:37:00,105.555,105.58,105.537,105.537,52250302.0
2006-10-02 01:38:00,105.57,105.57,105.525,105.56,49331132.0
2006-10-02 01:39:00,105.565,105.565,105.505,105.505,65318541.0
2006-10-02 01:40:00,105.5,105.555,105.5,105.55,74966289.0
2006-10-02 01:41:00,105.545,105.548,105.51,105.51,65800062.0
2006-10-02 01:42:00,105.515,105.563,105.515,105.563,96833159.0
2006-10-02 01:43:00,105.57,105.57,105.513,105.553,64961144.0
2006-10-02 01:44:00,105.515,105.555,105.515,105.545,84151558.0
2006-10-02 01:45:00,105.56,105.566,105.51,105.545,76175229.0
2006-10-02 01:46:00,105.565,105.565,105.51,105.525,31791734.0
2006-10-02 01:47:00,105.54,105.56,105.535,105.535,50753185.0
2006-10-02 01:48:00,105.543,105.543,105.515,105.523,45252262.0
2006-10-02 01:49:00,105.525,105.563,105.515,105.515,19280288.0
2006-10-02 01:50:00,105.535,105.535,105.345,105.39,160141940.0
2006-10-02 01:51:00,105.363,105.495,105.363,105.477,136552909.0
2006-10-02 01:52:00,105.48,105.537,105.45,105.475,115232151.0
2006-10-02 01:53:00,105.48,105.48,105.435,105.465,77091595.0
2006-10-02 01:54:00,105.475,105.51,105.475,105.51,94976515.0
2006-10-02 01:55:00,105.51,105.549,105.483,105.549,111812631.0
2006-10-02 01:56:00,105.545,105.59,105.513,105.56,143562186.0
2006-10-02 01:57:00,105.59,105.59,105.542,105.565,22250191.0
2006-10-02 01:58:00,105.538,105.57,105.538,105.56,96447444.0
2006-10-02 01:59:00,105.555,105.557,105.547,105.55,105428774.0
2006-10-02 02:00:00,105.55,105.585,105.55,105.578,115260494.0
2006-10-02 02:01:00,105.59,105.71,105.59,105.653,104879772.0
2006-10-02 02:02:00,105.655,105.68,105.63,105.63,22969123.0
2006-10-02 02:03:00,105.63,105.665,105.63,105.665,112305775.0
2006-10-02 02:04:00,105.669,105.692,105.643,105.68,113920156.0
2006-10-02 02:05:00,105.68,105.685,105.665,105.685,100228490.0
2006-10-02 02:06:00,105.675,105.72,105.675,105.69,70687322.0
2006-10-02 02:07:00,105.685,105.701,105.685,105.7,114853134.0
2006-10-02 02:08:00,105.697,105.705,105.695,105.703,129348213.0
2006-10-02 02:09:00,105.71,105.71,105.692,105.695,166971054.0
2006-10-02 02:10:00,105.695,105.755,105.695,105.735,8132278.0
2006-10-02 02:11:00,105.733,105.733,105.695,105.723,50118797.0
2006-10-02 02:12:00,105.735,105.75,105.7,105.75,50042578.0
2006-10-02 02:13:00,105.735,105.755,105.724,105.755,33126742.0
2006-10-02 02:14:00,105.735,105.756,105.71,105.71,73798904.0
2006-10-02 02:15:00,105.705,105.708,105.67,105.685,77026599.0
2006-10-02 02:16:00,105.683,105.693,105.66,105.68,61411557.0
2006-10-02 02:17:00,105.673,105.673,105.64,105.665,101876019.0
2006-10-02 02:18:00,105.66,105.675,105.65,105.675,72827961.0
2006-10-02 02:19:00,105.68,105.68,105.66,105.675,68225600.0
2006-10-02 02:20:00,105.68,105.68,105.645,105.645,63756505.0
2006-10-02 02:21:00,105.64,105.68,105.64,105.66,49869725.0
2006-10-02 02:22:00,105.657,105.665,105.64,105.665,54302953.0
2006-10-02 02:23:00,105.65,105.65,105.603,105.617,89939842.0
2006-10-02 02:24:00,105.603,105.665,105.603,105.665,52705700.0
2006-10-02 02:25:00,105.665,105.675,105.657,105.675,117407643.0
2006-10-02 02:26:00,105.67,105.687,105.67,105.685,76928132.0
2006-10-02 02:27:00,105.69,105.69,105.653,105.69,88806542.0
2006-10-02 02:28:00,105.67,105.68,105.67,105.68,40603590.0
2006-10-02 02:29:00,105.675,105.687,105.675,105.685,43247623.0
2006-10-02 02:30:00,105.685,105.7,105.678,105.678,11872255.0
2006-10-02 02:31:00,105.67,105.673,105.66,105.66,108965181.0
2006-10-02 02:32:00,105.66,105.66,105.634,105.655,33645991.0
2006-10-02 02:33:00,105.64,105.643,105.63,105.643,30977095.0
2006-10-02 02:34:00,105.617,105.66,105.613,105.643,42888856.0
2006-10-02 02:35:00,105.645,105.645,105.63,105.632,46978854.0
2006-10-02 02:36:00,105.64,105.66,105.64,105.655,73806592.0
2006-10-02 02:37:00,105.65,105.651,105.638,105.65,73556188.0
2006-10-02 02:38:00,105.65,105.65,105.59,105.59,58886109.0
2006-10-02 02:39:00,105.61,105.635,105.61,105.615,58923998.0
2006-10-02 02:40:00,105.612,105.653,105.612,105.653,49576220.0
2006-10-02 02:41:00,105.655,105.667,105.652,105.652,65254130.0
2006-10-02 02:42:00,105.66,105.681,105.615,105.615,155416625.0
2006-10-02 02:43:00,105.66,105.68,105.66,105.66,63466530.0
2006-10-02 02:44:00,105.65,105.688,105.637,105.685,52118606.0
2006-10-02 02:45:00,105.69,105.69,105.675,105.69,31901553.0
2006-10-02 02:46:00,105.683,105.689,105.675,105.675,65765196.0
2006-10-02 02:47:00,105.68,105.689,105.68,105.68,83228585.0
2006-10-02 02:48:00,105.68,105.7,105.65,105.65,103932398.0
2006-10-02 02:49:00,105.65,105.698,105.65,105.675,67474318.0
2006-10-02 02:50:00,105.665,105.68,105.663,105.665,59712195.0
2006-10-02 02:51:00,105.665,105.705,105.665,105.68,160186600.0
2006-10-02 02:52:00,105.687,105.689,105.652,105.689,22522164.0
2006-10-02 02:53:00,105.69,105.696,105.67,105.67,53728953.0
2006-10-02 02:54:00,105.665,105.68,105.625,105.642,31319588.0
2006-10-02 02:55:00,105.655,105.663,105.585,105.642,72654009.0
2006-10-02 02:56:00,105.643,105.735,105.61,105.685,40548142.0
2006-10-02 02:57:00,105.685,105.725,105.685,105.725,91429457.0
2006-10-02 02:58:00,105.725,105.725,105.695,105.713,85386238.0
2006-10-02 02:59:00,105.72,105.72,105.69,105.71,55083235.0
2006-10-02 03:00:00,105.71,105.71,105.689,105.71,99074535.0
2006-10-02 03:01:00,105.715,105.715,105.675,105.71,30254428.0
2006-10-02 03:02:00,105.705,105.712,105.695,105.695,39664205.0
2006-10-02 03:03:00,105.695,105.705,105.695,105.705,28918687.0
2006-10-02 03:04:00,105.705,105.712,105.683,105.7,16462468.0
2006-10-02 03:05:00,105.7,105.71,105.68,105.68,22482038.0
2006-10-02 03:06:00,105.682,105.693,105.67,105.693,118729563.0
2006-10-02 03:07:00,105.695,105.7,105.685,105.685,79970481.0
2006-10-02 03:08:00,105.685,105.71,105.685,105.692,36480576.0
2006-10-02 03:09:00,105.68,105.715,105.67,105.705,34775884.0
2006-10-02 03:10:00,105.705,105.725,105.7,105.7,62179848.0
2006-10-02 03:11:00,105.692,105.725,105.659,105.685,154657518.0
2006-10-02 03:12:00,105.68,105.723,105.643,105.715,92025021.0
2006-10-02 03:13:00,105.715,105.73,105.695,105.715,38493845.0
2006-10-02 03:14:00,105.715,105.719,105.707,105.71,186622076.0
2006-10-02 03:15:00,105.705,105.727,105.705,105.705,19160713.0
2006-10-02 03:16:00,105.712,105.735,105.7,105.735,68444581.0
2006-10-02 03:17:00,105.72,105.76,105.72,105.76,56493293.0
2006-10-02 03:18:00,105.76,105.77,105.745,105.752,136368047.0
2006-10-02 03:19:00,105.752,105.794,105.752,105.762,58067103.0
2006-10-02 03:20:00,105.757,105.785,105.757,105.763,73023958.0
2006-10-02 03:21:00,105.763,105.79,105.763,105.77,36880767.0
2006-10-02 03:22:00,105.78,105.78,105.745,105.745,38736890.0
2006-10-02 03:23:00,105.765,105.79,105.74,105.79,115159061.0
2006-10-02 03:24:00,105.793,105.793,105.775,105.79,36221826.0
2006-10-02 03:25:00,105.79,105.89,105.79,105.86,70126259.0
2006-10-02 03:26:00,105.853,105.87,105.803,105.813,46832263.0
2006-10-02 03:27:00,105.815,105.85,105.799,105.845,119289522.0
2006-10-02 03:28:00,105.835,105.875,105.835,105.86,111020124.0
2006-10-02 03:29:00,105.87,105.87,105.805,105.85,8394879.0
2006-10-02 03:30:00,105.84,105.865,105.807,105.865,69612789.0
2006-10-02 03:31:00,105.855,105.88,105.842,105.88,29119420.0
2006-10-02 03:32:00,105.875,105.895,105.855,105.87,126873305.0
2006-10-02 03:33:00,105.86,105.9,105.86,105.865,56457621.0
2006-10-02 03:34:00,105.86,105.925,105.85,105.85,48579274.0
2006-10-02 03:35:00,105.88,105.892,105.857,105.87,45553430.0
2006-10-02 03:36:00,105.875,105.905,105.875,105.885,116446058.0
2006-10-02 03:37:00,105.89,105.895,105.855,105.855,104538123.0
2006-10-02 03:38:00,105.85,105.88,105.85,105.88,37548182.0
2006-10-02 03:39:00,105.875,105.88,105.87,105.88,67152797.0
2006-10-02 03:40:00,105.875,105.875,105.801,105.855,72642360.0
2006-10-02 03:41:00,105.845,105.852,105.83,105.83,111400657.0
2006-10-02 03:42:00,105.815,105.86,105.815,105.83,132735106.0
2006-10-02 03:43:00,105.837,105.858,105.803,105.858,45462743.0
2006-10-02 03:44:00,105.85,105.85,105.813,105.813,29123507.0
2006-10-02 03:45:00,105.82,105.841,105.82,105.82,81857150.0
2006-10-02 03:46:00,105.82,105.87,105.82,105.86,43865047.0
2006-10-02 03:47:00,105.845,105.86,105.845,105.855,102385536.0
2006-10-02 03:48:00,105.855,105.855,105.815,105.815,105334081.0
2006-10-02 03:49:00,105.82,105.82,105.8,105.8,10306975.0
2006-10-02 03:50:00,105.8,105.82,105.8,105.81,86335398.0
2006-10-02 03:51:00,105.81,105.81,105.799,105.8,58496961.0
2006-10-02 03:52:00,105.802,105.815,105.801,105.815,107040293.0
2006-10-02 03:53:00,105.815,105.843,105.783,105.843,134363001.0
2006-10-02 03:54:00,105.838,105.85,105.82,105.835,20377646.0
2006-10-02 03:55:00,105.84,105.84,105.805,105.82,35431280.0
2006-10-02 03:56:00,105.825,105.835,105.82,105.825,44069927.0
2006-10-02 03:57:00,105.825,105.84,105.825,105.84,34466482.0
2006-10-02 03:58:00,105.83,105.83,105.827,105.827,44908946.0
2006-10-02 03:59:00,105.835,105.84,105.821,105.84,37058178.0
2006-10-02 04:00:00,105.82,105.833,105.802,105.83,55074011.0
2006-10-02 04:01:00,105.828,105.837,105.812,105.817,56039171.0
2006-10-02 04:02:00,105.82,105.82,105.783,105.82,25533130.0
2006-10-02 04:03:00,105.783,105.8,105.781,105.8,32432755.0
2006-10-02 04:04:00,105.8,105.81,105.792,105.792,19349537.0
2006-10-02 04:05:00,105.788,105.825,105.786,105.795,115891406.0
2006-10-02 04:06:00,105.775,105.833,105.775,105.83,29779436.0
2006-10-02 04:07:00,105.825,105.83,105.775,105.83,19318834.0
2006-10-02 04:08:00,105.83,105.84,105.79,105.84,74116332.0
2006-10-02 04:09:00,105.825,105.84,105.82,105.82,14957119.0
2006-10-02 04:10:00,105.81,105.82,105.8,105.8,53099083.0
2006-10-02 04:11:00,105.805,105.805,105.79,105.79,3689074.0
2006-10-02 04:12:00,105.78,105.815,105.751,105.785,67307606.0
2006-10-02 04:13:00,105.775,105.798,105.76,105.777,73164740.0
2006-10-02 04:14:00,105.773,105.785,105.77,105.77,24194443.0
2006-10-02 04:15:00,105.765,105.775,105.735,105.748,82297598.0
2006-10-02 04:16:00,105.76,105.775,105.72,105.755,103368098.0
2006-10-02 04:17:00,105.752,105.767,105.735,105.735,120000846.0
2006-10-02 04:18:00,105.74,105.745,105.703,105.735,36719019.0
2006-10-02 04:19:00,105.74,105.75,105.718,105.718,28210721.0
2006-10-02 04:20:00,105.747,105.747,105.722,105.722,21760198.0
2006-10-02 04:21:00,105.73,105.737,105.73,105.733,34389030.0
2006-10-02 04:22:00,105.735,105.74,105.71,105.74,53903874.0
2006-10-02 04:23:00,105.733,105.733,105.708,105.73,80328646.0
2006-10-02 04:24:00,105.73,105.735,105.703,105.705,50942608.0
2006-10-02 04:25:00,105.71,105.732,105.71,105.73,32523697.0
2006-10-02 04:26:00,105.73,105.73,105.695,105.695,45385487.0
2006-10-02 04:27:00,105.695,105.701,105.685,105.685,37743646.0
2006-10-02 04:28:00,105.685,105.753,105.685,105.72,56769932.0
2006-10-02 04:29:00,105.72,105.729,105.698,105.698,114642756.0
2006-10-02 04:30:00,105.71,105.71,105.695,105.695,40410422.0
2006-10-02 04:31:00,105.705,105.708,105.694,105.695,45365694.0
2006-10-02 04:32:00,105.69,105.698,105.685,105.685,44438830.0
2006-10-02 04:33:00,105.69,105.69,105.662,105.662,31797749.0
2006-10-02 04:34:00,105.675,105.73,105.675,105.695,51256770.0
2006-10-02 04:35:00,105.725,105.725,105.71,105.713,46245502.0
2006-10-02 04:36:00,105.715,105.719,105.682,105.682,17851447.0
2006-10-02 04:37:00,105.695,105.72,105.695,105.72,60800700.0
2006-10-02 04:38:00,105.723,105.752,105.715,105.715,67424502.0
2006-10-02 04:40:00,105.74,105.74,105.71,105.733,98524550.0
2006-10-02 04:41:00,105.732,105.75,105.731,105.75,41160841.0
2006-10-02 04:42:00,105.74,105.757,105.738,105.745,61467366.0
2006-10-02 04:44:00,105.75,105.763,105.738,105.738,57612541.0
2006-10-02 04:45:00,105.755,105.755,105.7,105.73,61696453.0
2006-10-02 04:46:00,105.72,105.735,105.71,105.735,112334229.0
2006-10-02 04:47:00,105.735,105.745,105.71,105.73,48084519.0
2006-10-02 04:48:00,105.73,105.738,105.711,105.727,24928987.0
2006-10-02 04:49:00,105.725,105.725,105.683,105.71,135517254.0
2006-10-02 04:50:00,105.708,105.727,105.705,105.705,30187022.0
2006-10-02 04:51:00,105.71,105.72,105.69,105.72,108434869.0
2006-10-02 04:53:00,105.725,105.725,105.715,105.715,38924494.0
2006-10-02 04:54:00,105.72,105.72,105.69,105.72,66813690.0
2006-10-02 04:55:00,105.725,105.725,105.655,105.685,54901961.0
2006-10-02 04:56:00,105.695,105.73,105.695,105.73,22569725.0
2006-10-02 04:57:00,105.723,105.723,105.685,105.685,125081244.0
2006-10-02 04:59:00,105.685,105.695,105.685,105.695,130326657.0
2006-10-02 05:00:00,105.693,105.735,105.693,105.735,25963760.0
2006-10-02 05:01:00,105.735,105.735,105.71,105.735,95086263.0
2006-10-02 05:02:00,105.74,105.74,105.71,105.725,27401557.0
2006-10-02 05:03:00,105.738,105.74,105.705,105.74,49042937.0
2006-10-02 05:04:00,105.74,105.74,105.71,105.71,29178533.0
2006-10-02 05:05:00,105.705,105.727,105.697,105.697,96141134.0
2006-10-02 05:06:00,105.705,105.733,105.705,105.727,56261863.0
2006-10-02 05:08:00,105.73,105.731,105.71,105.73,75181927.0
2006-10-02 05:09:00,105.73,105.73,105.72,105.725,29255693.0
2006-10-02 05:10:00,105.725,105.735,105.722,105.73,34895939.0
2006-10-02 05:11:00,105.69,105.73,105.69,105.72,62185886.0
2006-10-02 05:12:00,105.72,105.738,105.713,105.715,107483446.0
2006-10-02 05:13:00,105.72,105.72,105.705,105.705,25055853.0
2006-10-02 05:15:00,105.71,105.74,105.71,105.74,12272243.0
2006-10-02 05:16:00,105.735,105.75,105.732,105.75,55854420.0
2006-10-02 05:17:00,105.745,105.755,105.73,105.73,104332051.0
2006-10-02 05:18:00,105.745,105.745,105.723,105.74,69910797.0
2006-10-02 05:19:00,105.745,105.745,105.727,105.745,41501678.0
2006-10-02 05:20:00,105.74,105.74,105.719,105.727,45877866.0
2006-10-02 05:21:00,105.72,105.734,105.72,105.73,101933978.0
2006-10-02 05:22:00,105.735,105.745,105.735,105.735,191743617.0
2006-10-02 05:24:00,105.74,105.74,105.719,105.74,71272019.0
2006-10-02 05:26:00,105.745,105.745,105.73,105.73,30392601.0
2006-10-02 05:27:00,105.74,105.74,105.725,105.735,24802819.0
2006-10-02 05:28:00,105.735,105.758,105.733,105.745,80368499.0
2006-10-02 05:29:00,105.742,105.742,105.735,105.735,60461928.0
2006-10-02 05:30:00,105.74,105.75,105.725,105.75,105713240.0
2006-10-02 05:31:00,105.75,105.75,105.725,105.73,80289490.0
2006-10-02 05:33:00,105.74,105.755,105.732,105.755,45383376.0
2006-10-02 05:35:00,105.745,105.748,105.723,105.748,53339883.0
2006-10-02 05:36:00,105.745,105.745,105.73,105.73,64477396.0
2006-10-02 05:37:00,105.725,105.735,105.675,105.73,100908080.0
2006-10-02 05:38:00,105.725,105.727,105.717,105.717,51928326.0
2006-10-02 05:40:00,105.735,105.735,105.72,105.725,72198336.0
2006-10-02 05:41:00,105.725,105.725,105.705,105.725,83397495.0
2006-10-02 05:42:00,105.727,105.73,105.71,105.72,58616101.0
2006-10-02 05:43:00,105.718,105.737,105.718,105.737,55801160.0
2006-10-02 05:44:00,105.732,105.75,105.729,105.735,69273765.0
2006-10-02 05:45:00,105.733,105.751,105.73,105.73,99470536.0
2006-10-02 05:46:00,105.723,105.738,105.718,105.737,157154169.0
2006-10-02 05:48:00,105.73,105.745,105.73,105.733,107569063.0
2006-10-02 05:49:00,105.735,105.737,105.725,105.733,55968927.0
2006-10-02 05:50:00,105.74,105.75,105.734,105.735,116808523.0
2006-10-02 05:51:00,105.715,105.74,105.715,105.74,66136520.0
2006-10-02 05:52:00,105.74,105.745,105.73,105.73,200815326.0
2006-10-02 05:53:00,105.74,105.74,105.73,105.73,8000901.0
2006-10-02 05:54:00,105.725,105.74,105.725,105.74,32932542.0
2006-10-02 05:55:00,105.733,105.74,105.73,105.735,131293964.0
2006-10-02 05:56:00,105.743,105.743,105.68,105.69,86371250.0
2006-10-02 05:57:00,105.737,105.74,105.73,105.73,31947679.0
2006-10-02 05:58:00,105.728,105.736,105.728,105.73,43256401.0
2006-10-02 05:59:00,105.73,105.745,105.727,105.74,16969258.0
2006-10-02 06:00:00,105.732,105.745,105.73,105.745,51763856.0
2006-10-02 06:02:00,105.735,105.74,105.695,105.74,57881111.0
2006-10-02 06:03:00,105.745,105.745,105.732,105.735,57757771.0
2006-10-02 06:04:00,105.733,105.74,105.73,105.73,87833715.0
2006-10-02 06:06:00,105.74,105.745,105.715,105.74,46315615.0
2006-10-02 06:07:00,105.733,105.735,105.722,105.722,54639172.0
2006-10-02 06:08:00,105.73,105.73,105.72,105.73,78279088.0
2006-10-02 06:10:00,105.73,105.73,105.708,105.708,87235030.0
2006-10-02 06:12:00,105.715,105.72,105.7,105.72,132124596.0
2006-10-02 06:13:00,105.715,105.725,105.705,105.725,52844123.0
2006-10-02 06:17:00,105.72,105.724,105.715,105.715,135902078.0
2006-10-02 06:19:00,105.72,105.735,105.719,105.73,80921757.0
2006-10-02 06:24:00,105.73,105.73,105.71,105.73,47508074.0
2006-10-02 06:25:00,105.725,105.75,105.725,105.75,77081128.0
2006-10-02 06:26:00,105.74,105.76,105.74,105.76,58748588.0
2006-10-02 06:27:00,105.755,105.76,105.745,105.745,139239073.0
2006-10-02 06:28:00,105.755,105.766,105.755,105.762,22318429.0
2006-10-02 06:29:00,105.763,105.77,105.757,105.77,112085101.0
2006-10-02 06:30:00,105.77,105.77,105.75,105.75,25333313.0
2006-10-02 06:32:00,105.752,105.77,105.749,105.77,145981751.0
2006-10-02 06:33:00,105.762,105.77,105.74,105.77,44391459.0
2006-10-02 06:34:00,105.745,105.769,105.745,105.745,52292488.0
2006-10-02 06:35:00,105.765,105.765,105.739,105.74,32340508.0
2006-10-02 06:36:00,105.743,105.743,105.735,105.735,14968102.0
2006-10-02 06:37:00,105.735,105.745,105.685,105.745,10434309.0
2006-10-02 06:38:00,105.745,105.745,105.695,105.723,45308880.0
2006-10-02 06:39:00,105.725,105.731,105.71,105.71,12891200.0
2006-10-02 06:40:00,105.74,105.74,105.73,105.735,139441422.0
2006-10-02 06:41:00,105.735,105.735,105.72,105.72,37318685.0
2006-10-02 06:42:00,105.72,105.755,105.72,105.723,51822195.0
2006-10-02 06:43:00,105.715,105.75,105.715,105.75,28862028.0
2006-10-02 06:44:00,105.745,105.745,105.72,105.735,103846937.0
2006-10-02 06:45:00,105.74,105.74,105.73,105.735,32328097.0
2006-10-02 06:46:00,105.74,105.74,105.727,105.735,66267773.0
2006-10-02 06:47:00,105.74,105.747,105.728,105.745,114304856.0
2006-10-02 06:48:00,105.75,105.76,105.682,105.72,35051642.0
2006-10-02 06:49:00,105.73,105.737,105.715,105.737,92169241.0
2006-10-02 06:50:00,105.74,105.74,105.715,105.715,51452218.0
2006-10-02 06:51:00,105.73,105.732,105.713,105.732,73341481.0
2006-10-02 06:52:00,105.738,105.75,105.712,105.733,38422259.0
2006-10-02 06:53:00,105.735,105.74,105.725,105.733,99423008.0
2006-10-02 06:54:00,105.727,105.735,105.71,105.71,34128395.0
2006-10-02 06:55:00,105.703,105.718,105.69,105.708,59875631.0
2006-10-02 06:56:00,105.725,105.733,105.686,105.733,118076793.0
2006-10-02 06:57:00,105.73,105.74,105.73,105.73,19231608.0
2006-10-02 06:58:00,105.72,105.723,105.716,105.718,50013287.0
2006-10-02 06:59:00,105.71,105.72,105.695,105.72,39397525.0
2006-10-02 07:00:00,105.713,105.722,105.713,105.722,35572104.0
2006-10-02 07:01:00,105.73,105.73,105.711,105.712,22559694.0
2006-10-02 07:02:00,105.732,105.733,105.727,105.73,55709142.0
2006-10-02 07:03:00,105.722,105.728,105.715,105.715,53023121.0
2006-10-02 07:05:00,105.715,105.735,105.708,105.735,74596974.0
2006-10-02 07:06:00,105.722,105.729,105.719,105.72,75360716.0
2006-10-02 07:07:00,105.713,105.731,105.711,105.72,102894376.0
2006-10-02 07:08:00,105.715,105.715,105.663,105.702,51752389.0
2006-10-02 07:09:00,105.703,105.723,105.703,105.723,72978739.0
2006-10-02 07:10:00,105.73,105.73,105.693,105.693,42531380.0
2006-10-02 07:11:00,105.69,105.705,105.69,105.7,109228879.0
2006-10-02 07:12:00,105.7,105.705,105.673,105.7,63993307.0
2006-10-02 07:13:00,105.693,105.693,105.643,105.68,52298582.0
2006-10-02 07:14:00,105.682,105.69,105.67,105.69,67183933.0
2006-10-02 07:15:00,105.69,105.69,105.655,105.668,24714444.0
2006-10-02 07:16:00,105.67,105.68,105.635,105.635,137684699.0
2006-10-02 07:17:00,105.68,105.68,105.67,105.67,23668618.0
2006-10-02 07:19:00,105.66,105.69,105.66,105.68,34134081.0
2006-10-02 07:20:00,105.68,105.68,105.66,105.66,73710176.0
2006-10-02 07:21:00,105.65,105.673,105.643,105.665,117252143.0
2006-10-02 07:22:00,105.645,105.67,105.635,105.665,73920395.0
2006-10-02 07:23:00,105.635,105.66,105.635,105.66,69691869.0
2006-10-02 07:24:00,105.657,105.657,105.64,105.65,78431092.0
2006-10-02 07:25:00,105.65,105.67,105.633,105.67,147193241.0
2006-10-02 07:26:00,105.668,105.67,105.66,105.665,128975623.0
2006-10-02 07:27:00,105.665,105.68,105.665,105.68,32015616.0
2006-10-02 07:28:00,105.68,105.695,105.68,105.682,36956261.0
2006-10-02 07:29:00,105.69,105.69,105.675,105.69,39269497.0
2006-10-02 07:30:00,105.683,105.689,105.67,105.683,48904584.0
2006-10-02 07:32:00,105.683,105.684,105.655,105.675,85922435.0
2006-10-02 07:33:00,105.68,105.68,105.661,105.662,49114724.0
2006-10-02 07:34:00,105.675,105.687,105.665,105.665,21559238.0
2006-10-02 07:35:00,105.665,105.682,105.663,105.67,40439351.0
2006-10-02 07:36:00,105.66,105.683,105.66,105.683,61561909.0
2006-10-02 07:37:00,105.695,105.695,105.66,105.69,136528386.0
2006-10-02 07:38:00,105.69,105.69,105.665,105.688,66407068.0
2006-10-02 07:39:00,105.69,105.69,105.682,105.682,16534623.0
2006-10-02 07:40:00,105.68,105.696,105.655,105.685,127443862.0
2006-10-02 07:41:00,105.685,105.702,105.685,105.693,25572178.0
2006-10-02 07:42:00,105.705,105.71,105.69,105.69,65786669.0
2006-10-02 07:43:00,105.71,105.718,105.708,105.713,54189944.0
2006-10-02 07:44:00,105.72,105.735,105.7,105.71,45020511.0
2006-10-02 07:45:00,105.7,105.753,105.7,105.753,65702710.0
2006-10-02 07:46:00,105.76,105.76,105.735,105.735,82591987.0
2006-10-02 07:47:00,105.74,105.74,105.71,105.71,25460710.0
2006-10-02 07:48:00,105.715,105.74,105.715,105.725,57587015.0
2006-10-02 07:49:00,105.663,105.733,105.663,105.703,97707888.0
2006-10-02 07:50:00,105.71,105.728,105.71,105.727,67378359.0
2006-10-02 07:51:00,105.74,105.74,105.717,105.723,81149819.0
2006-10-02 07:52:00,105.72,105.72,105.683,105.72,14287161.0
2006-10-02 07:53:00,105.72,105.735,105.72,105.72,33343904.0
2006-10-02 07:54:00,105.717,105.717,105.685,105.695,21088535.0
2006-10-02 07:55:00,105.69,105.705,105.69,105.7,67843366.0
2006-10-02 07:56:00,105.7,105.715,105.657,105.66,50390321.0
2006-10-02 07:57:00,105.655,105.687,105.655,105.67,38854773.0
2006-10-02 07:58:00,105.682,105.689,105.675,105.675,22234251.0
2006-10-02 07:59:00,105.675,105.693,105.675,105.693,80571914.0
2006-10-02 08:00:00,105.703,105.72,105.69,105.695,122904507.0
2006-10-02 08:01:00,105.695,105.712,105.695,105.712,29904788.0
2006-10-02 08:02:00,105.705,105.725,105.705,105.71,31016826.0
2006-10-02 08:03:00,105.712,105.712,105.685,105.685,65689248.0
2006-10-02 08:04:00,105.705,105.706,105.685,105.685,83424556.0
2006-10-02 08:05:00,105.683,105.702,105.68,105.7,276724784.0
2006-10-02 08:06:00,105.7,105.7,105.679,105.69,139975146.0
2006-10-02 08:07:00,105.7,105.7,105.675,105.68,46948181.0
2006-10-02 08:08:00,105.695,105.695,105.642,105.65,20530472.0
2006-10-02 08:09:00,105.655,105.655,105.632,105.64,189471183.0
2006-10-02 08:10:00,105.65,105.67,105.615,105.67,113328431.0
2006-10-02 08:11:00,105.665,105.665,105.648,105.648,88957253.0
2006-10-02 08:12:00,105.65,105.663,105.65,105.663,77134960.0
2006-10-02 08:13:00,105.66,105.663,105.648,105.662,81503559.0
2006-10-02 08:14:00,105.665,105.665,105.615,105.63,67639878.0
2006-10-02 08:15:00,105.65,105.674,105.65,105.665,47907497.0
2006-10-02 08:16:00,105.665,105.665,105.586,105.64,52173945.0
2006-10-02 08:17:00,105.63,105.653,105.613,105.63,40357153.0
2006-10-02 08:18:00,105.627,105.64,105.585,105.6,95347878.0
2006-10-02 08:19:00,105.627,105.64,105.57,105.605,31930843.0
2006-10-02 08:20:00,105.59,105.625,105.59,105.613,62771722.0
2006-10-02 08:21:00,105.603,105.629,105.603,105.61,130055334.0
2006-10-02 08:22:00,105.625,105.625,105.6,105.605,43971232.0
2006-10-02 08:23:00,105.61,105.61,105.538,105.593,86363607.0
2006-10-02 08:24:00,105.593,105.615,105.592,105.615,37670122.0
2006-10-02 08:25:00,105.61,105.61,105.565,105.575,56904623.0
2006-10-02 08:26:00,105.575,105.585,105.56,105.585,37839987.0
2006-10-02 08:27:00,105.59,105.595,105.582,105.585,109568468.0
2006-10-02 08:28:00,105.585,105.61,105.52,105.61,31432797.0
2006-10-02 08:29:00,105.605,105.605,105.582,105.582,37305846.0
2006-10-02 08:30:00,105.555,105.623,105.555,105.59,86989475.0
2006-10-02 08:31:00,105.58,105.595,105.572,105.595,75771741.0
2006-10-02 08:32:00,105.6,105.61,105.57,105.585,106783314.0
2006-10-02 08:33:00,105.585,105.585,105.555,105.573,27314989.0
2006-10-02 08:34:00,105.575,105.575,105.528,105.57,60879904.0
2006-10-02 08:35:00,105.57,105.57,105.545,105.545,62693579.0
2006-10-02 08:36:00,105.56,105.575,105.535,105.575,8780579.0
2006-10-02 08:37:00,105.573,105.585,105.55,105.555,178575250.0
2006-10-02 08:38:00,105.555,105.607,105.535,105.583,37662756.0
2006-10-02 08:39:00,105.58,105.58,105.56,105.565,60270120.0
2006-10-02 08:40:00,105.56,105.58,105.56,105.56,49053523.0
2006-10-02 08:41:00,105.565,105.566,105.555,105.555,13982589.0
2006-10-02 08:42:00,105.555,105.565,105.55,105.55,31084881.0
2006-10-02 08:43:00,105.55,105.565,105.55,105.552,96455974.0
2006-10-02 08:44:00,105.56,105.57,105.545,105.56,77124084.0
2006-10-02 08:45:00,105.555,105.565,105.54,105.54,124745396.0
2006-10-02 08:46:00,105.543,105.56,105.543,105.545,74212402.0
2006-10-02 08:47:00,105.545,105.545,105.517,105.53,11533912.0
2006-10-02 08:48:00,105.517,105.517,105.48,105.508,147619622.0
2006-10-02 08:49:00,105.512,105.536,105.505,105.53,31498295.0
2006-10-02 08:50:00,105.517,105.539,105.517,105.53,40817128.0
2006-10-02 08:51:00,105.535,105.55,105.53,105.548,75487533.0
2006-10-02 08:52:00,105.548,105.564,105.548,105.55,61709380.0
2006-10-02 08:53:00,105.553,105.56,105.552,105.552,46019546.0
2006-10-02 08:54:00,105.565,105.565,105.52,105.528,65816250.0
2006-10-02 08:55:00,105.54,105.56,105.53,105.535,122265455.0
2006-10-02 08:56:00,105.54,105.56,105.54,105.56,57637207.0
2006-10-02 08:57:00,105.565,105.575,105.555,105.555,115950407.0
2006-10-02 08:58:00,105.58,105.59,105.56,105.573,71527775.0
2006-10-02 08:59:00,105.58,105.58,105.547,105.547,95293678.0
2006-10-02 09:00:00,105.555,105.555,105.483,105.52,159128208.0
2006-10-02 09:01:00,105.537,105.537,105.501,105.535,46677847.0
2006-10-02 09:02:00,105.54,105.54,105.485,105.523,43198893.0
2006-10-02 09:03:00,105.528,105.545,105.501,105.525,57960136.0
2006-10-02 09:04:00,105.535,105.555,105.5,105.5,80123848.0
2006-10-02 09:05:00,105.515,105.525,105.45,105.525,56630841.0
2006-10-02 09:06:00,105.525,105.575,105.515,105.563,82786119.0
2006-10-02 09:07:00,105.515,105.575,105.515,105.552,45454440.0
2006-10-02 09:08:00,105.565,105.565,105.488,105.522,40004139.0
2006-10-02 09:09:00,105.535,105.538,105.52,105.53,48443064.0
2006-10-02 09:10:00,105.515,105.536,105.515,105.535,101942571.0
2006-10-02 09:11:00,105.545,105.56,105.513,105.525,41054069.0
2006-10-02 09:12:00,105.525,105.54,105.495,105.525,30950470.0
2006-10-02 09:13:00,105.53,105.535,105.485,105.515,116904535.0
2006-10-02 09:14:00,105.52,105.525,105.475,105.475,90095884.0
2006-10-02 09:15:00,105.468,105.505,105.465,105.485,54637089.0
2006-10-02 09:16:00,105.485,105.515,105.46,105.492,87844476.0
2006-10-02 09:17:00,105.495,105.52,105.492,105.5,84805793.0
2006-10-02 09:18:00,105.505,105.515,105.485,105.487,16393608.0
2006-10-02 09:19:00,105.485,105.495,105.435,105.475,24872199.0
2006-10-02 09:20:00,105.465,105.465,105.43,105.463,137541046.0
2006-10-02 09:21:00,105.47,105.47,105.425,105.44,87311805.0
2006-10-02 09:22:00,105.475,105.49,105.45,105.485,56976735.0
2006-10-02 09:23:00,105.468,105.49,105.43,105.43,15910383.0
2006-10-02 09:24:00,105.42,105.5,105.42,105.477,49043805.0
2006-10-02 09:25:00,105.49,105.5,105.474,105.475,54750152.0
2006-10-02 09:26:00,105.47,105.503,105.445,105.482,80767870.0
2006-10-02 09:27:00,105.48,105.499,105.455,105.465,79531848.0
2006-10-02 09:28:00,105.48,105.507,105.455,105.48,37594291.0
2006-10-02 09:29:00,105.475,105.51,105.475,105.51,55825177.0
2006-10-02 09:30:00,105.505,105.505,105.47,105.475,54129679.0
2006-10-02 09:31:00,105.475,105.475,105.445,105.475,18614023.0
2006-10-02 09:32:00,105.477,105.485,105.425,105.475,136489617.0
2006-10-02 09:33:00,105.465,105.498,105.465,105.49,64424110.0
2006-10-02 09:34:00,105.49,105.492,105.473,105.48,54565206.0
2006-10-02 09:35:00,105.48,105.505,105.48,105.485,27563719.0
2006-10-02 09:36:00,105.48,105.495,105.472,105.495,92264759.0
2006-10-02 09:37:00,105.485,105.485,105.44,105.47,62964956.0
2006-10-02 09:38:00,105.47,105.5,105.42,105.5,100235202.0
2006-10-02 09:39:00,105.51,105.52,105.47,105.52,66191766.0
2006-10-02 09:40:00,105.52,105.52,105.453,105.49,29619693.0
2006-10-02 09:41:00,105.485,105.509,105.475,105.475,64669020.0
2006-10-02 09:42:00,105.51,105.545,105.48,105.48,47141440.0
2006-10-02 09:43:00,105.53,105.545,105.495,105.52,149552380.0
2006-10-02 09:44:00,105.525,105.55,105.495,105.535,31837174.0
2006-10-02 09:45:00,105.54,105.54,105.51,105.52,38554929.0
2006-10-02 09:46:00,105.525,105.525,105.475,105.503,46923226.0
2006-10-02 09:47:00,105.505,105.506,105.455,105.475,81033717.0
2006-10-02 09:48:00,105.48,105.48,105.435,105.46,88194312.0
2006-10-02 09:49:00,105.463,105.485,105.45,105.472,33771497.0
2006-10-02 09:50:00,105.455,105.485,105.415,105.42,55787319.0
2006-10-02 09:51:00,105.415,105.445,105.405,105.445,39388107.0
2006-10-02 09:52:00,105.445,105.445,105.4,105.42,15026916.0
2006-10-02 09:53:00,105.435,105.47,105.405,105.438,7187727.0
2006-10-02 09:54:00,105.47,105.47,105.43,105.45,77690298.0
2006-10-02 09:55:00,105.442,105.47,105.442,105.453,56990534.0
2006-10-02 09:56:00,105.458,105.458,105.38,105.43,114102607.0
2006-10-02 09:57:00,105.415,105.45,105.39,105.415,50116899.0
2006-10-02 09:58:00,105.415,105.43,105.375,105.413,51729696.0
2006-10-02 09:59:00,105.425,105.425,105.365,105.42,19005739.0
2006-10-02 10:00:00,105.415,105.415,105.375,105.375,114284351.0
2006-10-02 10:01:00,105.375,105.43,105.35,105.43,41506687.0
2006-10-02 10:02:00,105.428,105.45,105.395,105.435,70524537.0
2006-10-02 10:03:00,105.435,105.457,105.423,105.435,588199045.0
2006-10-02 10:04:00,105.43,105.43,105.345,105.372,50082912.0
2006-10-02 10:05:00,105.375,105.395,105.345,105.385,105249029.0
2006-10-02 10:06:00,105.4,105.457,105.4,105.43,48373156.0
2006-10-02 10:07:00,105.44,105.455,105.383,105.423,26638748.0
2006-10-02 10:08:00,105.43,105.44,105.4,105.415,139105693.0
2006-10-02 10:09:00,105.405,105.405,105.36,105.403,19672337.0
2006-10-02 10:10:00,105.395,105.43,105.383,105.383,863354944.0
2006-10-02 10:11:00,105.382,105.396,105.382,105.395,36673727.0
2006-10-02 10:12:00,105.375,105.4,105.335,105.38,115199016.0
2006-10-02 10:13:00,105.39,105.43,105.39,105.41,23522480.0
2006-10-02 10:14:00,105.41,105.41,105.36,105.385,154779525.0
2006-10-02 10:15:00,105.39,105.39,105.355,105.38,46686873.0
2006-10-02 10:16:00,105.373,105.385,105.35,105.385,97711099.0
2006-10-02 10:17:00,105.38,105.399,105.38,105.395,117000065.0
2006-10-02 10:18:00,105.395,105.395,105.334,105.37,69411406.0
2006-10-02 10:19:00,105.37,105.427,105.37,105.427,64299772.0
2006-10-02 10:20:00,105.415,105.425,105.415,105.415,153149870.0
2006-10-02 10:21:00,105.425,105.435,105.402,105.42,40246855.0
2006-10-02 10:22:00,105.435,105.435,105.372,105.395,92417110.0
2006-10-02 10:23:00,105.4,105.4,105.35,105.38,108661379.0
2006-10-02 10:24:00,105.38,105.39,105.355,105.39,156572032.0
2006-10-02 10:25:00,105.398,105.433,105.362,105.43,30799896.0
2006-10-02 10:26:00,105.38,105.435,105.38,105.39,40774086.0
2006-10-02 10:27:00,105.383,105.42,105.37,105.38,43151091.0
2006-10-02 10:28:00,105.38,105.396,105.378,105.378,57312958.0
2006-10-02 10:29:00,105.395,105.405,105.39,105.39,29973626.0
2006-10-02 10:30:00,105.38,105.415,105.38,105.388,41624702.0
2006-10-02 10:31:00,105.385,105.415,105.368,105.397,88440200.0
2006-10-02 10:32:00,105.395,105.435,105.385,105.405,44002379.0
2006-10-02 10:33:00,105.395,105.42,105.38,105.42,55401190.0
2006-10-02 10:34:00,105.41,105.412,105.388,105.4,23215890.0
2006-10-02 10:35:00,105.385,105.395,105.355,105.373,86063107.0
2006-10-02 10:36:00,105.372,105.392,105.35,105.357,81547481.0
2006-10-02 10:37:00,105.37,105.37,105.313,105.313,66444241.0
2006-10-02 10:38:00,105.313,105.364,105.313,105.36,168047775.0
2006-10-02 10:39:00,105.377,105.405,105.35,105.36,41750840.0
2006-10-02 10:40:00,105.35,105.39,105.349,105.377,48698429.0
2006-10-02 10:41:00,105.375,105.39,105.335,105.36,260177187.0
2006-10-02 10:42:00,105.365,105.365,105.33,105.36,39297915.0
2006-10-02 10:43:00,105.348,105.361,105.344,105.352,44899789.0
2006-10-02 10:44:00,105.355,105.365,105.333,105.36,107853428.0
2006-10-02 10:45:00,105.36,105.36,105.315,105.338,54488782.0
2006-10-02 10:46:00,105.35,105.36,105.302,105.302,395203669.0
2006-10-02 10:47:00,105.325,105.345,105.318,105.345,69794035.0
2006-10-02 10:48:00,105.34,105.358,105.312,105.35,67820895.0
2006-10-02 10:49:00,105.34,105.34,105.25,105.34,113440887.0
2006-10-02 10:50:00,105.325,105.355,105.315,105.335,15247038.0
2006-10-02 10:51:00,105.34,105.362,105.32,105.355,737656731.0
2006-10-02 10:52:00,105.333,105.373,105.333,105.355,36412332.0
2006-10-02 10:53:00,105.355,105.385,105.323,105.323,78373216.0
2006-10-02 10:54:00,105.33,105.347,105.33,105.337,69326219.0
2006-10-02 10:55:00,105.345,105.345,105.32,105.335,262890715.0
2006-10-02 10:56:00,105.34,105.348,105.329,105.33,347717483.0
2006-10-02 10:57:00,105.332,105.378,105.332,105.375,191162459.0
2006-10-02 10:58:00,105.365,105.383,105.35,105.383,124873462.0
2006-10-02 10:59:00,105.385,105.385,105.363,105.363,36333671.0
2006-10-02 11:00:00,105.375,105.375,105.3,105.3,116798800.0
2006-10-02 11:01:00,105.31,105.35,105.31,105.35,96473083.0
2006-10-02 11:02:00,105.34,105.34,105.305,105.32,157360459.0
2006-10-02 11:03:00,105.33,105.35,105.315,105.315,97743939.0
2006-10-02 11:04:00,105.33,105.355,105.329,105.34,135373280.0
2006-10-02 11:05:00,105.345,105.365,105.327,105.35,104448411.0
2006-10-02 11:06:00,105.345,105.365,105.325,105.365,82605645.0
2006-10-02 11:07:00,105.36,105.36,105.343,105.355,35192035.0
2006-10-02 11:08:00,105.365,105.385,105.345,105.365,281276363.0
2006-10-02 11:09:00,105.36,105.36,105.287,105.287,61489026.0
2006-10-02 11:10:00,105.265,105.32,105.265,105.3,118187842.0
2006-10-02 11:11:00,105.295,105.345,105.295,105.33,31922359.0
2006-10-02 11:12:00,105.33,105.335,105.285,105.285,56618111.0
2006-10-02 11:13:00,105.29,105.31,105.275,105.31,77101292.0
2006-10-02 11:14:00,105.305,105.37,105.301,105.34,328954971.0
2006-10-02 11:15:00,105.345,105.351,105.32,105.34,155112549.0
2006-10-02 11:16:00,105.33,105.35,105.271,105.297,326493680.0
2006-10-02 11:17:00,105.33,105.365,105.315,105.355,143892760.0
2006-10-02 11:18:00,105.35,105.38,105.32,105.375,183780691.0
2006-10-02 11:19:00,105.377,105.38,105.35,105.35,269510617.0
2006-10-02 11:20:00,105.34,105.36,105.322,105.35,63932342.0
2006-10-02 11:21:00,105.35,105.36,105.342,105.342,259063221.0
2006-10-02 11:22:00,105.35,105.365,105.34,105.35,15016564.0
2006-10-02 11:23:00,105.34,105.378,105.335,105.34,174066714.0
2006-10-02 11:24:00,105.343,105.388,105.343,105.388,71485951.0
2006-10-02 11:25:00,105.4,105.4,105.378,105.4,99918542.0
2006-10-02 11:26:00,105.4,105.415,105.334,105.415,57902806.0
2006-10-02 11:27:00,105.41,105.435,105.368,105.41,255310876.0
2006-10-02 11:28:00,105.408,105.41,105.378,105.39,42876809.0
2006-10-02 11:29:00,105.4,105.425,105.4,105.425,52327290.0
2006-10-02 11:30:00,105.43,105.44,105.415,105.43,106747580.0
2006-10-02 11:31:00,105.43,105.435,105.39,105.435,78042528.0
2006-10-02 11:32:00,105.425,105.44,105.38,105.44,139099728.0
2006-10-02 11:33:00,105.44,105.44,105.36,105.4,362105910.0
2006-10-02 11:34:00,105.375,105.41,105.347,105.41,130859629.0
2006-10-02 11:35:00,105.405,105.45,105.38,105.43,73999494.0
2006-10-02 11:36:00,105.42,105.455,105.362,105.41,94877233.0
2006-10-02 11:37:00,105.412,105.45,105.412,105.428,101110289.0
2006-10-02 11:38:00,105.425,105.425,105.405,105.425,67667647.0
2006-10-02 11:39:00,105.415,105.425,105.375,105.425,79440979.0
2006-10-02 11:40:00,105.433,105.44,105.42,105.44,232858071.0
2006-10-02 11:41:00,105.435,105.438,105.418,105.418,52589514.0
2006-10-02 11:42:00,105.42,105.455,105.42,105.435,94579884.0
2006-10-02 11:43:00,105.445,105.454,105.413,105.45,105563574.0
2006-10-02 11:44:00,105.44,105.47,105.433,105.47,39427038.0
2006-10-02 11:45:00,105.465,105.482,105.455,105.482,60337983.0
2006-10-02 11:46:00,105.49,105.49,105.472,105.475,176613041.0
2006-10-02 11:47:00,105.49,105.53,105.49,105.53,50389549.0
2006-10-02 11:48:00,105.522,105.57,105.483,105.57,67524926.0
2006-10-02 11:49:00,105.575,105.62,105.547,105.613,100880626.0
2006-10-02 11:50:00,105.62,105.713,105.62,105.705,126181210.0
2006-10-02 11:51:00,105.693,105.693,105.665,105.665,53919662.0
2006-10-02 11:52:00,105.655,105.685,105.64,105.67,34185884.0
2006-10-02 11:53:00,105.67,105.68,105.64,105.64,192024179.0
2006-10-02 11:54:00,105.64,105.723,105.64,105.715,41921834.0
2006-10-02 11:55:00,105.7,105.735,105.66,105.69,125341559.0
2006-10-02 11:56:00,105.683,105.695,105.68,105.69,46744702.0
2006-10-02 11:57:00,105.69,105.697,105.65,105.697,36363368.0
2006-10-02 11:58:00,105.705,105.705,105.663,105.695,88901285.0
2006-10-02 11:59:00,105.638,105.703,105.635,105.703,115392939.0
2006-10-02 12:00:00,105.693,105.715,105.633,105.665,53806743.0
2006-10-02 12:01:00,105.67,105.71,105.64,105.71,32792645.0
2006-10-02 12:02:00,105.66,105.74,105.658,105.68,106315693.0
2006-10-02 12:03:00,105.673,105.725,105.66,105.72,100847928.0
2006-10-02 12:04:00,105.718,105.718,105.658,105.687,764962727.0
2006-10-02 12:05:00,105.7,105.705,105.644,105.685,93095176.0
2006-10-02 12:06:00,105.695,105.695,105.67,105.67,74615575.0
2006-10-02 12:07:00,105.665,105.671,105.635,105.635,87592712.0
2006-10-02 12:08:00,105.658,105.705,105.641,105.705,77360901.0
2006-10-02 12:09:00,105.69,105.735,105.661,105.73,83761877.0
2006-10-02 12:10:00,105.715,105.745,105.7,105.745,54505306.0
2006-10-02 12:11:00,105.75,105.751,105.66,105.665,78192506.0
2006-10-02 12:12:00,105.675,105.693,105.633,105.633,52525595.0
2006-10-02 12:13:00,105.63,105.675,105.63,105.675,21632430.0
2006-10-02 12:14:00,105.62,105.665,105.615,105.665,56874107.0
2006-10-02 12:15:00,105.65,105.665,105.555,105.625,111535884.0
2006-10-02 12:16:00,105.625,105.665,105.605,105.655,130119575.0
2006-10-02 12:17:00,105.66,105.663,105.635,105.638,34269278.0
2006-10-02 12:18:00,105.64,105.653,105.595,105.635,83944606.0
2006-10-02 12:19:00,105.64,105.695,105.64,105.652,20386291.0
2006-10-02 12:20:00,105.683,105.683,105.64,105.673,38924788.0
2006-10-02 12:21:00,105.64,105.67,105.633,105.665,72129420.0
2006-10-02 12:22:00,105.633,105.673,105.62,105.655,99614588.0
2006-10-02 12:23:00,105.66,105.678,105.63,105.657,106146781.0
2006-10-02 12:24:00,105.66,105.68,105.605,105.633,72818596.0
2006-10-02 12:25:00,105.635,105.685,105.635,105.685,27405884.0
2006-10-02 12:26:00,105.675,105.68,105.655,105.68,134146823.0
2006-10-02 12:27:00,105.677,105.677,105.585,105.645,69467572.0
2006-10-02 12:28:00,105.64,105.672,105.64,105.67,142900685.0
2006-10-02 12:29:00,105.67,105.67,105.63,105.645,168214201.0
2006-10-02 12:30:00,105.65,105.65,105.6,105.63,15091432.0
2006-10-02 12:31:00,105.64,105.645,105.622,105.64,34472550.0
2006-10-02 12:32:00,105.64,105.65,105.603,105.65,67593603.0
2006-10-02 12:33:00,105.655,105.655,105.6,105.65,101863866.0
2006-10-02 12:34:00,105.645,105.66,105.605,105.63,36687600.0
2006-10-02 12:35:00,105.595,105.64,105.595,105.625,111540825.0
2006-10-02 12:36:00,105.62,105.65,105.602,105.635,75081912.0
2006-10-02 12:37:00,105.637,105.637,105.61,105.61,32103278.0
2006-10-02 12:38:00,105.615,105.625,105.59,105.59,92167122.0
2006-10-02 12:39:00,105.59,105.625,105.568,105.587,41445714.0
2006-10-02 12:40:00,105.58,105.635,105.573,105.635,61937071.0
2006-10-02 12:41:00,105.63,105.66,105.588,105.588,73484563.0
2006-10-02 12:42:00,105.655,105.675,105.585,105.643,52706162.0
2006-10-02 12:43:00,105.645,105.645,105.6,105.6,53609929.0
2006-10-02 12:44:00,105.605,105.62,105.595,105.62,40617729.0
2006-10-02 12:45:00,105.62,105.636,105.584,105.623,90981446.0
2006-10-02 12:46:00,105.623,105.633,105.613,105.613,89043817.0
2006-10-02 12:47:00,105.62,105.625,105.58,105.625,22987595.0
2006-10-02 12:48:00,105.62,105.62,105.595,105.602,41692763.0
2006-10-02 12:49:00,105.61,105.645,105.61,105.63,102105440.0
2006-10-02 12:50:00,105.635,105.66,105.612,105.63,23835212.0
2006-10-02 12:51:00,105.625,105.627,105.6,105.61,39324086.0
2006-10-02 12:52:00,105.597,105.625,105.597,105.615,85542765.0
2006-10-02 12:53:00,105.61,105.625,105.585,105.625,137275967.0
2006-10-02 12:54:00,105.615,105.635,105.615,105.625,28754242.0
2006-10-02 12:55:00,105.62,105.648,105.62,105.648,26611730.0
2006-10-02 12:56:00,105.64,105.695,105.64,105.695,56912470.0
2006-10-02 12:57:00,105.7,105.715,105.682,105.692,51373116.0
2006-10-02 12:58:00,105.705,105.743,105.59,105.732,15586927.0
2006-10-02 12:59:00,105.727,105.805,105.725,105.805,71515968.0
2006-10-02 13:00:00,105.825,105.825,105.76,105.79,43002316.0
2006-10-02 13:01:00,105.76,105.83,105.758,105.77,58983145.0
2006-10-02 13:02:00,105.78,105.785,105.77,105.77,35964169.0
2006-10-02 13:03:00,105.77,105.78,105.738,105.755,108246064.0
2006-10-02 13:04:00,105.765,105.77,105.758,105.77,62096340.0
2006-10-02 13:05:00,105.765,105.765,105.738,105.76,26243008.0
2006-10-02 13:06:00,105.765,105.77,105.718,105.755,26551439.0
2006-10-02 13:07:00,105.745,105.775,105.745,105.758,72827472.0
2006-10-02 13:08:00,105.753,105.755,105.743,105.743,114783564.0
2006-10-02 13:09:00,105.75,105.75,105.68,105.703,61708140.0
2006-10-02 13:10:00,105.705,105.705,105.675,105.675,127258697.0
2006-10-02 13:11:00,105.665,105.712,105.665,105.678,116684395.0
2006-10-02 13:12:00,105.69,105.72,105.69,105.695,57345830.0
2006-10-02 13:13:00,105.7,105.732,105.69,105.732,29555712.0
2006-10-02 13:14:00,105.74,105.755,105.71,105.725,85026710.0
2006-10-02 13:15:00,105.73,105.752,105.68,105.68,52347127.0
2006-10-02 13:16:00,105.725,105.725,105.663,105.7,112146149.0
2006-10-02 13:17:00,105.692,105.715,105.658,105.658,121474105.0
2006-10-02 13:18:00,105.655,105.7,105.655,105.67,31809196.0
2006-10-02 13:19:00,105.705,105.705,105.633,105.655,17816577.0
2006-10-02 13:20:00,105.66,105.66,105.595,105.655,62914546.0
2006-10-02 13:21:00,105.655,105.66,105.64,105.64,68642786.0
2006-10-02 13:22:00,105.645,105.68,105.645,105.67,45178464.0
2006-10-02 13:23:00,105.675,105.675,105.611,105.645,64269326.0
2006-10-02 13:24:00,105.645,105.688,105.643,105.643,50774298.0
2006-10-02 13:25:00,105.645,105.65,105.585,105.625,14408456.0
2006-10-02 13:26:00,105.63,105.635,105.565,105.565,90299715.0
2006-10-02 13:27:00,105.575,105.615,105.54,105.605,85520986.0
2006-10-02 13:28:00,105.58,105.612,105.545,105.545,59863050.0
2006-10-02 13:29:00,105.555,105.555,105.52,105.52,123627888.0
2006-10-02 13:30:00,105.525,105.55,105.51,105.525,111093915.0
2006-10-02 13:31:00,105.53,105.53,105.445,105.473,82341145.0
2006-10-02 13:32:00,105.48,105.513,105.46,105.51,82245829.0
2006-10-02 13:33:00,105.505,105.525,105.45,105.5,111094291.0
2006-10-02 13:34:00,105.515,105.54,105.485,105.51,63426103.0
2006-10-02 13:35:00,105.512,105.512,105.48,105.5,102950825.0
2006-10-02 13:36:00,105.5,105.51,105.493,105.493,44568370.0
2006-10-02 13:37:00,105.517,105.517,105.465,105.465,121609287.0
2006-10-02 13:38:00,105.462,105.462,105.425,105.45,213174342.0
2006-10-02 13:39:00,105.455,105.505,105.435,105.505,49207620.0
2006-10-02 13:40:00,105.52,105.53,105.505,105.53,62596924.0
2006-10-02 13:41:00,105.535,105.535,105.49,105.505,43524383.0
2006-10-02 13:42:00,105.507,105.52,105.507,105.515,59440447.0
2006-10-02 13:43:00,105.52,105.58,105.52,105.56,69123729.0
2006-10-02 13:44:00,105.59,105.59,105.52,105.535,54405964.0
2006-10-02 13:45:00,105.547,105.57,105.53,105.57,30395333.0
2006-10-02 13:46:00,105.58,105.58,105.547,105.547,158600033.0
2006-10-02 13:47:00,105.55,105.562,105.53,105.562,53234323.0
2006-10-02 13:48:00,105.57,105.57,105.54,105.54,66199637.0
2006-10-02 13:49:00,105.545,105.545,105.475,105.52,68170229.0
2006-10-02 13:50:00,105.525,105.545,105.503,105.525,55041591.0
2006-10-02 13:51:00,105.53,105.565,105.515,105.545,50491016.0
2006-10-02 13:52:00,105.55,105.569,105.55,105.56,49859079.0
2006-10-02 13:53:00,105.55,105.585,105.55,105.565,32170830.0
2006-10-02 13:54:00,105.565,105.59,105.532,105.532,49783577.0
2006-10-02 13:55:00,105.54,105.577,105.51,105.52,51373337.0
2006-10-02 13:56:00,105.508,105.508,105.48,105.48,51713671.0
2006-10-02 13:57:00,105.475,105.53,105.475,105.515,126276617.0
2006-10-02 13:58:00,105.517,105.517,105.495,105.505,126314251.0
2006-10-02 13:59:00,105.51,105.54,105.497,105.515,78330627.0
2006-10-02 14:00:00,105.52,105.541,105.52,105.54,152884938.0
2006-10-02 14:01:00,105.535,105.554,105.532,105.55,49944432.0
2006-10-02 14:02:00,105.555,105.555,105.521,105.535,39802764.0
2006-10-02 14:03:00,105.54,105.553,105.523,105.545,46574171.0
2006-10-02 14:04:00,105.545,105.547,105.53,105.535,95900489.0
2006-10-02 14:05:00,105.54,105.54,105.5,105.5,86181064.0
2006-10-02 14:06:00,105.503,105.51,105.475,105.505,22281490.0
2006-10-02 14:07:00,105.505,105.505,105.475,105.475,99854115.0
2006-10-02 14:08:00,105.475,105.515,105.45,105.465,67665774.0
2006-10-02 14:09:00,105.465,105.465,105.42,105.438,59861158.0
2006-10-02 14:10:00,105.435,105.45,105.385,105.41,58669053.0
2006-10-02 14:11:00,105.41,105.45,105.39,105.45,17588798.0
2006-10-02 14:12:00,105.455,105.46,105.415,105.46,39675413.0
2006-10-02 14:13:00,105.46,105.46,105.428,105.443,92383290.0
2006-10-02 14:14:00,105.435,105.462,105.41,105.43,39302151.0
2006-10-02 14:15:00,105.425,105.455,105.393,105.44,31088881.0
2006-10-02 14:16:00,105.437,105.45,105.42,105.45,143166571.0
2006-10-02 14:17:00,105.45,105.47,105.415,105.455,136561812.0
2006-10-02 14:18:00,105.455,105.455,105.411,105.432,112871293.0
2006-10-02 14:19:00,105.435,105.445,105.392,105.405,112269884.0
2006-10-02 14:20:00,105.403,105.42,105.38,105.41,34086468.0
2006-10-02 14:21:00,105.405,105.435,105.405,105.42,77392419.0
2006-10-02 14:22:00,105.433,105.443,105.415,105.435,56483341.0
2006-10-02 14:23:00,105.43,105.455,105.399,105.455,87455355.0
2006-10-02 14:24:00,105.455,105.475,105.455,105.475,76178792.0
2006-10-02 14:25:00,105.47,105.515,105.465,105.485,85394099.0
2006-10-02 14:26:00,105.515,105.515,105.445,105.47,109884213.0
2006-10-02 14:27:00,105.473,105.492,105.465,105.483,66109715.0
2006-10-02 14:28:00,105.49,105.56,105.49,105.56,68217235.0
2006-10-02 14:29:00,105.53,105.542,105.488,105.523,90510701.0
2006-10-02 14:30:00,105.52,105.54,105.465,105.465,127865943.0
2006-10-02 14:31:00,105.47,105.53,105.465,105.505,70740246.0
2006-10-02 14:32:00,105.5,105.522,105.454,105.522,102176011.0
2006-10-02 14:33:00,105.525,105.54,105.475,105.505,89169581.0
2006-10-02 14:34:00,105.505,105.515,105.448,105.455,55371877.0
2006-10-02 14:35:00,105.47,105.495,105.445,105.49,49818541.0
2006-10-02 14:36:00,105.5,105.54,105.455,105.455,113630122.0
2006-10-02 14:37:00,105.458,105.523,105.458,105.51,54503510.0
2006-10-02 14:38:00,105.5,105.525,105.45,105.465,60935977.0
2006-10-02 14:39:00,105.46,105.498,105.425,105.47,45148903.0
2006-10-02 14:40:00,105.467,105.483,105.405,105.453,83086263.0
2006-10-02 14:41:00,105.453,105.46,105.403,105.46,121850245.0
2006-10-02 14:42:00,105.45,105.45,105.4,105.4,122332460.0
2006-10-02 14:43:00,105.395,105.458,105.395,105.458,37069345.0
2006-10-02 14:44:00,105.45,105.45,105.41,105.445,50844459.0
2006-10-02 14:45:00,105.45,105.46,105.45,105.46,18171510.0
2006-10-02 14:46:00,105.46,105.485,105.445,105.485,76997131.0
2006-10-02 14:47:00,105.49,105.49,105.47,105.48,51222969.0
2006-10-02 14:48:00,105.49,105.49,105.468,105.48,70689475.0
2006-10-02 14:49:00,105.49,105.49,105.455,105.455,140113674.0
2006-10-02 14:50:00,105.46,105.46,105.42,105.435,109933151.0
2006-10-02 14:51:00,105.449,105.475,105.415,105.475,92924646.0
2006-10-02 14:52:00,105.46,105.475,105.39,105.43,73389950.0
2006-10-02 14:53:00,105.435,105.45,105.395,105.395,209357146.0
2006-10-02 14:54:00,105.41,105.43,105.31,105.31,135595287.0
2006-10-02 14:55:00,105.31,105.377,105.31,105.325,35054832.0
2006-10-02 14:56:00,105.32,105.38,105.32,105.345,107652811.0
2006-10-02 14:57:00,105.35,105.38,105.315,105.37,112290414.0
2006-10-02 14:58:00,105.37,105.38,105.325,105.342,52433395.0
2006-10-02 14:59:00,105.365,105.365,105.31,105.355,63305610.0
2006-10-02 15:00:00,105.355,105.425,105.34,105.425,138818982.0
2006-10-02 15:01:00,105.43,105.455,105.361,105.362,107113483.0
2006-10-02 15:02:00,105.325,105.395,105.32,105.37,114794660.0
2006-10-02 15:03:00,105.335,105.38,105.31,105.38,50029507.0
2006-10-02 15:04:00,105.385,105.385,105.347,105.385,62890060.0
2006-10-02 15:05:00,105.398,105.41,105.28,105.31,46463410.0
2006-10-02 15:06:00,105.295,105.36,105.29,105.36,59459626.0
2006-10-02 15:07:00,105.365,105.372,105.345,105.353,108915802.0
2006-10-02 15:08:00,105.365,105.365,105.273,105.32,45457164.0
2006-10-02 15:09:00,105.315,105.358,105.3,105.358,168020691.0
2006-10-02 15:10:00,105.355,105.37,105.301,105.355,49249636.0
2006-10-02 15:11:00,105.35,105.4,105.325,105.383,81118184.0
2006-10-02 15:12:00,105.383,105.383,105.34,105.358,91849572.0
2006-10-02 15:13:00,105.345,105.393,105.345,105.345,36610632.0
2006-10-02 15:14:00,105.38,105.415,105.33,105.405,55215003.0
2006-10-02 15:15:00,105.405,105.405,105.33,105.365,189307675.0
2006-10-02 15:16:00,105.37,105.4,105.345,105.345,13648056.0
2006-10-02 15:17:00,105.338,105.39,105.338,105.365,135576486.0
2006-10-02 15:18:00,105.32,105.445,105.32,105.365,43288520.0
2006-10-02 15:19:00,105.36,105.37,105.3,105.34,43717576.0
2006-10-02 15:20:00,105.34,105.37,105.338,105.37,39173179.0
2006-10-02 15:21:00,105.365,105.395,105.335,105.335,90462623.0
2006-10-02 15:22:00,105.3,105.44,105.3,105.415,49357389.0
2006-10-02 15:23:00,105.415,105.43,105.353,105.365,148856108.0
2006-10-02 15:24:00,105.405,105.485,105.393,105.46,38774102.0
2006-10-02 15:25:00,105.463,105.463,105.41,105.435,48113480.0
2006-10-02 15:26:00,105.415,105.485,105.405,105.462,60211123.0
2006-10-02 15:27:00,105.47,105.477,105.4,105.45,83774771.0
2006-10-02 15:28:00,105.465,105.495,105.422,105.46,83174029.0
2006-10-02 15:29:00,105.47,105.473,105.405,105.43,95376927.0
2006-10-02 15:30:00,105.425,105.49,105.403,105.43,180587409.0
2006-10-02 15:31:00,105.405,105.465,105.363,105.4,72114641.0
2006-10-02 15:32:00,105.413,105.46,105.395,105.44,16426007.0
2006-10-02 15:33:00,105.45,105.455,105.397,105.397,77262447.0
2006-10-02 15:34:00,105.403,105.46,105.403,105.42,111502772.0
2006-10-02 15:35:00,105.435,105.495,105.435,105.46,111617382.0
2006-10-02 15:36:00,105.465,105.518,105.45,105.495,94235161.0
2006-10-02 15:37:00,105.495,105.55,105.465,105.53,72021971.0
2006-10-02 15:38:00,105.52,105.56,105.493,105.51,67960055.0
2006-10-02 15:39:00,105.513,105.543,105.505,105.535,89742089.0
2006-10-02 15:40:00,105.523,105.55,105.51,105.55,59864039.0
2006-10-02 15:41:00,105.54,105.54,105.472,105.503,54301957.0
2006-10-02 15:42:00,105.5,105.51,105.46,105.5,55488037.0
2006-10-02 15:43:00,105.5,105.515,105.447,105.515,77746128.0
2006-10-02 15:44:00,105.505,105.525,105.475,105.497,82467556.0
2006-10-02 15:45:00,105.5,105.54,105.43,105.515,65372771.0
2006-10-02 15:46:00,105.51,105.545,105.443,105.545,29908404.0
2006-10-02 15:47:00,105.545,105.572,105.515,105.55,57133402.0
2006-10-02 15:48:00,105.55,105.55,105.465,105.498,21528730.0
2006-10-02 15:49:00,105.5,105.545,105.46,105.523,114886614.0
2006-10-02 15:50:00,105.533,105.533,105.435,105.475,109659054.0
2006-10-02 15:51:00,105.475,105.495,105.37,105.44,64479698.0
2006-10-02 15:52:00,105.44,105.49,105.425,105.467,117493905.0
2006-10-02 15:53:00,105.475,105.522,105.445,105.487,26814655.0
2006-10-02 15:54:00,105.5,105.52,105.445,105.49,152413362.0
2006-10-02 15:55:00,105.505,105.535,105.452,105.452,278630724.0
2006-10-02 15:56:00,105.46,105.49,105.435,105.473,115275827.0
2006-10-02 15:57:00,105.46,105.5,105.404,105.42,38429693.0
2006-10-02 15:58:00,105.42,105.48,105.42,105.455,83458563.0
2006-10-02 15:59:00,105.48,105.495,105.38,105.463,47795338.0
2006-10-02 16:00:00,105.46,105.52,105.425,105.455,88596894.0
2006-10-02 16:01:00,105.47,105.49,105.395,105.43,66542881.0
2006-10-02 16:02:00,105.407,105.48,105.407,105.465,192956924.0
2006-10-02 16:03:00,105.49,105.535,105.475,105.475,18113236.0
2006-10-02 16:04:00,105.477,105.5,105.465,105.49,110362746.0
2006-10-02 16:05:00,105.49,105.565,105.475,105.55,40735277.0
2006-10-02 16:06:00,105.555,105.57,105.505,105.525,40260151.0
2006-10-02 16:07:00,105.515,105.55,105.495,105.535,54699124.0
2006-10-02 16:08:00,105.523,105.565,105.505,105.545,153125135.0
2006-10-02 16:09:00,105.543,105.58,105.515,105.515,40741966.0
2006-10-02 16:10:00,105.515,105.55,105.465,105.55,111173651.0
2006-10-02 16:11:00,105.54,105.545,105.465,105.545,39574988.0
2006-10-02 16:12:00,105.535,105.535,105.49,105.525,52964771.0
2006-10-02 16:13:00,105.53,105.557,105.505,105.53,78274953.0
2006-10-02 16:14:00,105.52,105.555,105.52,105.545,25545957.0
2006-10-02 16:15:00,105.555,105.585,105.51,105.57,98221301.0
2006-10-02 16:16:00,105.57,105.57,105.495,105.545,41769243.0
2006-10-02 16:17:00,105.545,105.545,105.43,105.515,35221750.0
2006-10-02 16:18:00,105.498,105.535,105.458,105.465,57657060.0
2006-10-02 16:19:00,105.48,105.52,105.448,105.5,41040714.0
2006-10-02 16:20:00,105.47,105.51,105.39,105.47,31661028.0
2006-10-02 16:21:00,105.46,105.495,105.43,105.44,39584922.0
2006-10-02 16:22:00,105.45,105.45,105.38,105.435,87911390.0
2006-10-02 16:23:00,105.44,105.468,105.41,105.443,55276064.0
2006-10-02 16:24:00,105.443,105.475,105.405,105.445,23883621.0
2006-10-02 16:25:00,105.455,105.488,105.403,105.465,113814952.0
2006-10-02 16:26:00,105.465,105.505,105.465,105.485,145026246.0
2006-10-02 16:27:00,105.48,105.53,105.475,105.495,44003674.0
2006-10-02 16:28:00,105.485,105.485,105.422,105.48,132198019.0
2006-10-02 16:29:00,105.485,105.485,105.45,105.45,42618613.0
2006-10-02 16:30:00,105.45,105.512,105.445,105.47,75787073.0
2006-10-02 16:31:00,105.475,105.495,105.435,105.465,212296553.0
2006-10-02 16:32:00,105.465,105.475,105.45,105.45,56038932.0
2006-10-02 16:33:00,105.468,105.468,105.453,105.455,102835579.0
2006-10-02 16:34:00,105.453,105.465,105.4,105.425,54755097.0
2006-10-02 16:35:00,105.425,105.445,105.36,105.39,137794072.0
2006-10-02 16:36:00,105.395,105.42,105.355,105.385,11726030.0
2006-10-02 16:37:00,105.403,105.415,105.343,105.4,80769375.0
2006-10-02 16:38:00,105.39,105.418,105.37,105.37,77684712.0
2006-10-02 16:39:00,105.385,105.422,105.36,105.39,53321579.0
2006-10-02 16:40:00,105.385,105.43,105.385,105.43,256683037.0
2006-10-02 16:41:00,105.415,105.443,105.392,105.41,100635181.0
2006-10-02 16:42:00,105.417,105.433,105.395,105.415,30051385.0
2006-10-02 16:43:00,105.385,105.41,105.357,105.39,22813685.0
2006-10-02 16:44:00,105.4,105.4,105.36,105.385,107051316.0
2006-10-02 16:45:00,105.38,105.385,105.347,105.373,187516815.0
2006-10-02 16:46:00,105.38,105.41,105.355,105.41,29692928.0
2006-10-02 16:47:00,105.41,105.44,105.39,105.44,37724575.0
2006-10-02 16:48:00,105.435,105.435,105.387,105.418,37218200.0
2006-10-02 16:49:00,105.425,105.425,105.405,105.423,54855843.0
2006-10-02 16:50:00,105.42,105.455,105.42,105.435,53946620.0
2006-10-02 16:51:00,105.435,105.46,105.43,105.435,37268925.0
2006-10-02 16:52:00,105.43,105.46,105.41,105.445,122341857.0
2006-10-02 16:53:00,105.46,105.46,105.38,105.395,40403611.0
2006-10-02 16:54:00,105.395,105.415,105.365,105.37,210429492.0
2006-10-02 16:55:00,105.41,105.41,105.36,105.395,58081809.0
2006-10-02 16:56:00,105.37,105.39,105.345,105.38,67420031.0
2006-10-02 16:57:00,105.375,105.4,105.34,105.34,47660353.0
2006-10-02 16:58:00,105.34,105.38,105.337,105.38,73549577.0
2006-10-02 16:59:00,105.382,105.425,105.33,105.385,74889543.0
2006-10-02 17:00:00,105.42,105.43,105.367,105.43,20814698.0
2006-10-02 17:01:00,105.43,105.43,105.38,105.395,19548530.0
2006-10-02 17:02:00,105.395,105.415,105.377,105.4,122776157.0
2006-10-02 17:03:00,105.417,105.417,105.343,105.368,63199553.0
2006-10-02 17:04:00,105.36,105.37,105.258,105.31,45138147.0
2006-10-02 17:05:00,105.268,105.316,105.227,105.3,53596012.0
2006-10-02 17:06:00,105.29,105.29,105.26,105.285,24956754.0
2006-10-02 17:07:00,105.285,105.305,105.245,105.295,10555592.0
2006-10-02 17:08:00,105.28,105.305,105.267,105.295,148872224.0
2006-10-02 17:09:00,105.295,105.315,105.265,105.315,21247848.0
2006-10-02 17:10:00,105.315,105.33,105.287,105.33,37095243.0
2006-10-02 17:11:00,105.32,105.35,105.32,105.325,53188635.0
2006-10-02 17:12:00,105.33,105.33,105.29,105.29,99711971.0
2006-10-02 17:13:00,105.31,105.313,105.265,105.295,130264108.0
2006-10-02 17:14:00,105.305,105.305,105.245,105.285,48278088.0
2006-10-02 17:15:00,105.245,105.263,105.23,105.26,36218707.0
2006-10-02 17:16:00,105.255,105.28,105.22,105.28,64980703.0
2006-10-02 17:17:00,105.28,105.3,105.26,105.29,53765940.0
2006-10-02 17:18:00,105.29,105.37,105.257,105.36,48029691.0
2006-10-02 17:19:00,105.36,105.375,105.318,105.345,39692604.0
2006-10-02 17:20:00,105.34,105.383,105.34,105.37,350578098.0
2006-10-02 17:21:00,105.345,105.347,105.31,105.32,82651049.0
2006-10-02 17:22:00,105.313,105.35,105.31,105.31,78183623.0
2006-10-02 17:23:00,105.315,105.34,105.31,105.323,71968434.0
2006-10-02 17:24:00,105.33,105.345,105.285,105.335,116337892.0
2006-10-02 17:25:00,105.34,105.34,105.267,105.303,36972961.0
2006-10-02 17:26:00,105.305,105.313,105.27,105.31,86779936.0
2006-10-02 17:27:00,105.307,105.325,105.3,105.3,11795090.0
2006-10-02 17:28:00,105.29,105.315,105.283,105.31,116493166.0
2006-10-02 17:29:00,105.305,105.37,105.305,105.362,79468922.0
2006-10-02 17:30:00,105.373,105.373,105.345,105.36,19052656.0
2006-10-02 17:31:00,105.355,105.362,105.35,105.362,44541587.0
2006-10-02 17:32:00,105.35,105.36,105.325,105.36,42215529.0
2006-10-02 17:33:00,105.37,105.38,105.325,105.38,38429459.0
2006-10-02 17:34:00,105.38,105.38,105.33,105.33,40985280.0
2006-10-02 17:35:00,105.32,105.37,105.32,105.365,101576602.0
2006-10-02 17:36:00,105.365,105.385,105.32,105.367,103751332.0
2006-10-02 17:37:00,105.38,105.4,105.365,105.39,20949867.0
2006-10-02 17:38:00,105.375,105.395,105.34,105.39,51975014.0
2006-10-02 17:39:00,105.39,105.415,105.375,105.407,45667081.0
2006-10-02 17:40:00,105.39,105.42,105.38,105.4,20455670.0
2006-10-02 17:41:00,105.42,105.42,105.39,105.39,13827452.0
2006-10-02 17:42:00,105.38,105.44,105.38,105.425,26369303.0
2006-10-02 17:43:00,105.42,105.42,105.37,105.37,55532042.0
2006-10-02 17:44:00,105.385,105.393,105.37,105.39,101990553.0
2006-10-02 17:45:00,105.395,105.405,105.365,105.405,124276590.0
2006-10-02 17:46:00,105.395,105.402,105.355,105.402,50786294.0
2006-10-02 17:47:00,105.41,105.41,105.36,105.4,28558770.0
2006-10-02 17:48:00,105.4,105.4,105.38,105.39,46210322.0
2006-10-02 17:49:00,105.392,105.395,105.382,105.395,83765181.0
2006-10-02 17:50:00,105.405,105.433,105.39,105.43,75933810.0
2006-10-02 17:51:00,105.435,105.435,105.407,105.423,115005525.0
2006-10-02 17:52:00,105.415,105.463,105.41,105.435,100339785.0
2006-10-02 17:53:00,105.44,105.448,105.43,105.43,88552398.0
2006-10-02 17:54:00,105.422,105.455,105.375,105.435,37791290.0
2006-10-02 17:55:00,105.445,105.455,105.402,105.435,56392001.0
2006-10-02 17:56:00,105.435,105.492,105.435,105.49,126841126.0
2006-10-02 17:57:00,105.49,105.505,105.455,105.47,99722251.0
2006-10-02 17:58:00,105.46,105.495,105.45,105.475,35155954.0
2006-10-02 17:59:00,105.47,105.53,105.435,105.5,55460563.0
2006-10-02 18:00:00,105.505,105.515,105.428,105.428,56141078.0
2006-10-02 18:01:00,105.455,105.472,105.422,105.472,36272854.0
2006-10-02 18:02:00,105.47,105.492,105.437,105.475,216359050.0
2006-10-02 18:03:00,105.472,105.51,105.472,105.485,111624792.0
2006-10-02 18:04:00,105.49,105.502,105.484,105.498,62788541.0
2006-10-02 18:05:00,105.49,105.497,105.477,105.48,84852100.0
2006-10-02 18:06:00,105.47,105.51,105.47,105.51,106573648.0
2006-10-02 18:07:00,105.51,105.51,105.49,105.49,157533015.0
2006-10-02 18:08:00,105.492,105.52,105.475,105.49,60808856.0
2006-10-02 18:09:00,105.505,105.51,105.498,105.5,44079050.0
2006-10-02 18:10:00,105.495,105.496,105.445,105.445,32070997.0
2006-10-02 18:11:00,105.46,105.49,105.46,105.477,159885161.0
2006-10-02 18:12:00,105.47,105.5,105.435,105.475,88350110.0
2006-10-02 18:13:00,105.48,105.48,105.445,105.45,73099283.0
2006-10-02 18:14:00,105.455,105.455,105.427,105.427,124242437.0
2006-10-02 18:15:00,105.428,105.455,105.4,105.445,49880104.0
2006-10-02 18:16:00,105.437,105.469,105.4,105.4,38690393.0
2006-10-02 18:17:00,105.425,105.485,105.425,105.46,77940696.0
2006-10-02 18:18:00,105.455,105.455,105.409,105.415,103360755.0
2006-10-02 18:19:00,105.408,105.473,105.404,105.425,94991515.0
2006-10-02 18:20:00,105.45,105.457,105.44,105.44,27463011.0
2006-10-02 18:21:00,105.45,105.45,105.44,105.44,20259333.0
2006-10-02 18:22:00,105.445,105.445,105.4,105.42,7838143.0
2006-10-02 18:23:00,105.42,105.42,105.39,105.415,56178568.0
2006-10-02 18:24:00,105.405,105.405,105.385,105.397,64890754.0
2006-10-02 18:25:00,105.4,105.4,105.345,105.358,56352521.0
2006-10-02 18:26:00,105.37,105.385,105.34,105.385,61119703.0
2006-10-02 18:27:00,105.39,105.39,105.372,105.373,114882835.0
2006-10-02 18:28:00,105.38,105.38,105.363,105.375,30784365.0
2006-10-02 18:29:00,105.37,105.383,105.358,105.383,90251124.0
2006-10-02 18:30:00,105.383,105.383,105.32,105.32,53778852.0
2006-10-02 18:31:00,105.333,105.385,105.333,105.35,67393240.0
2006-10-02 18:32:00,105.355,105.38,105.35,105.35,15972285.0
2006-10-02 18:33:00,105.345,105.37,105.276,105.305,65792127.0
2006-10-02 18:34:00,105.32,105.349,105.32,105.345,92044548.0
2006-10-02 18:35:00,105.325,105.343,105.325,105.333,68682034.0
2006-10-02 18:36:00,105.33,105.35,105.315,105.35,98996252.0
2006-10-02 18:37:00,105.335,105.341,105.33,105.34,54078073.0
2006-10-02 18:38:00,105.348,105.37,105.348,105.37,33628239.0
2006-10-02 18:39:00,105.36,105.415,105.36,105.405,80730693.0
2006-10-02 18:40:00,105.415,105.415,105.348,105.348,137139262.0
2006-10-02 18:41:00,105.355,105.377,105.355,105.355,73155640.0
2006-10-02 18:42:00,105.355,105.398,105.355,105.365,66776209.0
2006-10-02 18:43:00,105.37,105.395,105.36,105.385,39705050.0
2006-10-02 18:45:00,105.39,105.395,105.37,105.395,77583723.0
2006-10-02 18:46:00,105.395,105.4,105.385,105.4,61215316.0
2006-10-02 18:47:00,105.405,105.43,105.405,105.43,31271021.0
2006-10-02 18:48:00,105.427,105.445,105.395,105.415,55754955.0
2006-10-02 18:49:00,105.415,105.415,105.38,105.38,68206287.0
2006-10-02 18:50:00,105.39,105.42,105.39,105.4,55487597.0
2006-10-02 18:51:00,105.4,105.405,105.375,105.375,59008748.0
2006-10-02 18:52:00,105.375,105.397,105.37,105.37,173436417.0
2006-10-02 18:53:00,105.375,105.39,105.349,105.38,65988561.0
2006-10-02 18:54:00,105.38,105.38,105.348,105.365,52761613.0
2006-10-02 18:55:00,105.365,105.375,105.325,105.36,42087421.0
2006-10-02 18:56:00,105.355,105.355,105.305,105.305,63417732.0
2006-10-02 18:57:00,105.303,105.333,105.303,105.333,76866362.0
2006-10-02 18:58:00,105.327,105.373,105.315,105.327,55750460.0
2006-10-02 18:59:00,105.335,105.43,105.315,105.43,18176527.0
2006-10-02 19:00:00,105.41,105.425,105.345,105.345,60908039.0
2006-10-02 19:01:00,105.345,105.365,105.31,105.335,108600557.0
2006-10-02 19:02:00,105.33,105.33,105.3,105.32,65952017.0
2006-10-02 19:03:00,105.31,105.329,105.268,105.322,58589358.0
2006-10-02 19:04:00,105.325,105.325,105.266,105.32,43769035.0
2006-10-02 19:05:00,105.315,105.34,105.315,105.34,65555236.0
2006-10-02 19:06:00,105.33,105.35,105.315,105.35,11292001.0
2006-10-02 19:07:00,105.333,105.35,105.32,105.35,60170858.0
2006-10-02 19:08:00,105.35,105.375,105.35,105.375,83679475.0
2006-10-02 19:09:00,105.375,105.395,105.375,105.395,63727151.0
2006-10-02 19:10:00,105.39,105.39,105.377,105.385,71765129.0
2006-10-02 19:11:00,105.388,105.39,105.385,105.39,35155631.0
2006-10-02 19:12:00,105.39,105.39,105.375,105.38,53302104.0
2006-10-02 19:13:00,105.38,105.39,105.362,105.373,156482373.0
2006-10-02 19:14:00,105.357,105.375,105.33,105.37,36646075.0
2006-10-02 19:15:00,105.36,105.379,105.355,105.367,47815117.0
2006-10-02 19:16:00,105.362,105.38,105.362,105.38,93752636.0
2006-10-02 19:17:00,105.39,105.39,105.335,105.335,39588525.0
2006-10-02 19:18:00,105.345,105.355,105.325,105.355,58132020.0
2006-10-02 19:19:00,105.355,105.365,105.355,105.365,42296260.0
2006-10-02 19:20:00,105.362,105.439,105.325,105.325,36811127.0
2006-10-02 19:21:00,105.38,105.391,105.379,105.39,26331392.0
2006-10-02 19:22:00,105.39,105.397,105.372,105.375,23752983.0
2006-10-02 19:23:00,105.385,105.392,105.35,105.38,32172416.0
2006-10-02 19:24:00,105.385,105.387,105.355,105.385,79122099.0
2006-10-02 19:25:00,105.367,105.367,105.313,105.35,22125846.0
2006-10-02 19:26:00,105.34,105.341,105.325,105.34,78034249.0
2006-10-02 19:27:00,105.345,105.345,105.305,105.345,28897269.0
2006-10-02 19:28:00,105.32,105.35,105.32,105.35,34232794.0
2006-10-02 19:29:00,105.34,105.355,105.34,105.355,73707628.0
2006-10-02 19:30:00,105.35,105.361,105.345,105.36,63132293.0
2006-10-02 19:31:00,105.37,105.42,105.337,105.42,48888601.0
2006-10-02 19:32:00,105.405,105.425,105.393,105.425,123497847.0
2006-10-02 19:33:00,105.42,105.42,105.39,105.39,69573337.0
2006-10-02 19:34:00,105.39,105.395,105.367,105.395,98353427.0
2006-10-02 19:35:00,105.395,105.42,105.369,105.42,38648453.0
2006-10-02 19:36:00,105.375,105.46,105.375,105.45,78460219.0
2006-10-02 19:37:00,105.442,105.455,105.44,105.445,103128875.0
2006-10-02 19:38:00,105.442,105.46,105.421,105.46,47688839.0
2006-10-02 19:39:00,105.452,105.47,105.451,105.47,148990341.0
2006-10-02 19:40:00,105.46,105.465,105.46,105.465,89809875.0
2006-10-02 19:41:00,105.455,105.465,105.447,105.455,80773564.0
2006-10-02 19:42:00,105.45,105.48,105.45,105.48,75199901.0
2006-10-02 19:43:00,105.473,105.485,105.46,105.485,11136529.0
2006-10-02 19:44:00,105.482,105.492,105.48,105.48,52940804.0
2006-10-02 19:45:00,105.477,105.484,105.453,105.475,101044836.0
2006-10-02 19:46:00,105.47,105.47,105.425,105.427,174322878.0
2006-10-02 19:47:00,105.43,105.44,105.43,105.44,123583883.0
2006-10-02 19:48:00,105.432,105.446,105.42,105.445,228216149.0
2006-10-02 19:49:00,105.44,105.44,105.387,105.425,101657821.0
2006-10-02 19:50:00,105.425,105.47,105.424,105.47,93140955.0
2006-10-02 19:51:00,105.46,105.47,105.44,105.44,108078450.0
2006-10-02 19:52:00,105.45,105.465,105.44,105.44,125703583.0
2006-10-02 19:53:00,105.45,105.475,105.45,105.46,17036971.0
2006-10-02 19:54:00,105.45,105.458,105.44,105.44,125204179.0
2006-10-02 19:55:00,105.44,105.45,105.435,105.45,37418017.0
2006-10-02 19:56:00,105.445,105.446,105.43,105.44,39679885.0
2006-10-02 19:57:00,105.455,105.46,105.451,105.452,46056739.0
2006-10-02 19:58:00,105.458,105.472,105.44,105.46,80736843.0
2006-10-02 19:59:00,105.465,105.47,105.46,105.47,77559512.0
2006-10-02 20:00:00,105.47,105.485,105.469,105.485,39749429.0
2006-10-02 20:01:00,105.485,105.485,105.455,105.455,58828667.0
2006-10-02 20:03:00,105.46,105.468,105.455,105.46,20930222.0
2006-10-02 20:04:00,105.46,105.469,105.442,105.443,169851203.0
2006-10-02 20:05:00,105.445,105.47,105.438,105.47,108104156.0
2006-10-02 20:06:00,105.47,105.47,105.44,105.452,48579941.0
2006-10-02 20:07:00,105.455,105.456,105.44,105.45,65903051.0
2006-10-02 20:08:00,105.45,105.45,105.416,105.42,29907987.0
2006-10-02 20:09:00,105.42,105.425,105.418,105.425,140131219.0
2006-10-02 20:10:00,105.43,105.435,105.42,105.435,13507958.0
2006-10-02 20:11:00,105.433,105.449,105.432,105.44,120474864.0
2006-10-02 20:12:00,105.445,105.455,105.44,105.455,168130010.0
2006-10-02 20:13:00,105.45,105.45,105.413,105.423,81362391.0
2006-10-02 20:14:00,105.425,105.43,105.41,105.43,56173879.0
2006-10-02 20:15:00,105.435,105.44,105.399,105.4,85813238.0
2006-10-02 20:16:00,105.4,105.425,105.385,105.395,87503067.0
2006-10-02 20:17:00,105.407,105.407,105.392,105.403,43152101.0
2006-10-02 20:18:00,105.4,105.406,105.395,105.395,34234126.0
2006-10-02 20:19:00,105.395,105.395,105.36,105.36,31314520.0
2006-10-02 20:20:00,105.375,105.405,105.375,105.4,59786365.0
2006-10-02 20:22:00,105.39,105.39,105.343,105.375,121417243.0
2006-10-02 20:23:00,105.38,105.38,105.33,105.345,48307344.0
2006-10-02 20:24:00,105.338,105.395,105.338,105.395,95379218.0
2006-10-02 20:25:00,105.395,105.415,105.395,105.415,13621569.0
2006-10-02 20:26:00,105.425,105.425,105.395,105.41,27029105.0
2006-10-02 20:27:00,105.39,105.399,105.39,105.39,97102857.0
2006-10-02 20:28:00,105.39,105.398,105.375,105.38,78888511.0
2006-10-02 20:29:00,105.385,105.402,105.377,105.377,61034054.0
2006-10-02 20:31:00,105.385,105.43,105.385,105.43,25184447.0
2006-10-02 20:32:00,105.435,105.435,105.422,105.432,146354217.0
2006-10-02 20:33:00,105.43,105.43,105.409,105.41,117589478.0
2006-10-02 20:34:00,105.405,105.421,105.405,105.415,25488485.0
2006-10-02 20:35:00,105.42,105.42,105.395,105.395,117761843.0
2006-10-02 20:36:00,105.4,105.41,105.395,105.41,31566033.0
2006-10-02 20:37:00,105.41,105.415,105.4,105.415,23723478.0
2006-10-02 20:38:00,105.405,105.455,105.405,105.425,27657271.0
2006-10-02 20:39:00,105.445,105.448,105.42,105.432,26077928.0
2006-10-02 20:40:00,105.44,105.45,105.432,105.432,52661983.0
2006-10-02 20:41:00,105.435,105.435,105.375,105.375,43788406.0
2006-10-02 20:42:00,105.375,105.395,105.365,105.395,105686447.0
2006-10-02 20:43:00,105.395,105.398,105.365,105.38,189928504.0
2006-10-02 20:44:00,105.383,105.4,105.375,105.375,28924779.0
2006-10-02 20:45:00,105.372,105.41,105.372,105.41,34221261.0
2006-10-02 20:46:00,105.415,105.415,105.358,105.39,146258557.0
2006-10-02 20:47:00,105.4,105.423,105.38,105.405,21296724.0
2006-10-02 20:48:00,105.395,105.41,105.37,105.41,109470227.0
2006-10-02 20:49:00,105.39,105.424,105.352,105.423,55937269.0
2006-10-02 20:52:00,105.405,105.412,105.387,105.387,240045476.0
2006-10-02 20:53:00,105.395,105.41,105.39,105.41,136009466.0
2006-10-02 20:54:00,105.405,105.416,105.4,105.4,117557749.0
2006-10-02 20:55:00,105.405,105.405,105.39,105.39,38623718.0
2006-10-02 20:56:00,105.39,105.41,105.39,105.41,116839464.0
2006-10-02 20:57:00,105.405,105.42,105.39,105.39,98310452.0
2006-10-02 20:58:00,105.39,105.425,105.374,105.42,53810559.0
2006-10-02 20:59:00,105.425,105.438,105.345,105.345,53361477.0
2006-10-02 21:00:00,105.362,105.395,105.362,105.383,72795532.0
2006-10-02 21:01:00,105.385,105.4,105.385,105.4,72987931.0
2006-10-02 21:02:00,105.405,105.42,105.405,105.415,65905288.0
2006-10-02 21:03:00,105.405,105.435,105.405,105.435,112975832.0
2006-10-02 21:04:00,105.44,105.44,105.415,105.42,157632265.0
2006-10-02 21:05:00,105.405,105.43,105.405,105.42,56521815.0
2006-10-02 21:06:00,105.405,105.427,105.405,105.413,68718201.0
2006-10-02 21:07:00,105.41,105.42,105.41,105.413,158584232.0
2006-10-02 21:08:00,105.415,105.42,105.415,105.42,45265970.0
2006-10-02 21:09:00,105.42,105.42,105.413,105.413,34595769.0
2006-10-02 21:10:00,105.415,105.42,105.415,105.42,12195866.0
2006-10-02 21:11:00,105.417,105.45,105.395,105.395,97407672.0
2006-10-02 21:12:00,105.403,105.436,105.403,105.42,103466470.0
2006-10-02 21:13:00,105.415,105.44,105.415,105.44,39349382.0
2006-10-02 21:14:00,105.433,105.433,105.405,105.405,243202485.0
2006-10-02 21:15:00,105.405,105.43,105.405,105.43,105724698.0
2006-10-02 21:16:00,105.43,105.43,105.387,105.42,17443202.0
2006-10-02 21:17:00,105.415,105.422,105.407,105.41,39771793.0
2006-10-02 21:18:00,105.403,105.44,105.403,105.44,35617465.0
2006-10-02 21:19:00,105.435,105.455,105.43,105.455,40672429.0
2006-10-02 21:20:00,105.455,105.455,105.379,105.455,175785336.0
2006-10-02 21:21:00,105.453,105.46,105.453,105.455,77211018.0
2006-10-02 21:22:00,105.455,105.46,105.453,105.453,23049652.0
2006-10-02 21:23:00,105.455,105.465,105.455,105.465,72077040.0
2006-10-02 21:24:00,105.47,105.47,105.448,105.453,137691493.0
2006-10-02 21:25:00,105.46,105.476,105.457,105.457,71976179.0
2006-10-02 21:26:00,105.465,105.465,105.433,105.433,78257608.0
2006-10-02 21:27:00,105.43,105.46,105.43,105.46,64993596.0
2006-10-02 21:29:00,105.455,105.455,105.397,105.397,107034987.0
2006-10-02 21:30:00,105.403,105.435,105.395,105.435,98135291.0
2006-10-02 21:31:00,105.415,105.415,105.4,105.405,44871865.0
2006-10-02 21:32:00,105.4,105.4,105.362,105.373,98706630.0
2006-10-02 21:33:00,105.37,105.41,105.37,105.41,65718599.0
2006-10-02 21:34:00,105.4,105.42,105.375,105.42,204973816.0
2006-10-02 21:35:00,105.41,105.42,105.398,105.41,198531893.0
2006-10-02 21:36:00,105.42,105.42,105.395,105.41,67056210.0
2006-10-02 21:37:00,105.415,105.415,105.387,105.387,68353296.0
2006-10-02 21:38:00,105.392,105.42,105.392,105.42,64842931.0
2006-10-02 21:39:00,105.42,105.42,105.402,105.402,49270594.0
2006-10-02 21:40:00,105.397,105.41,105.392,105.41,77086182.0
2006-10-02 21:41:00,105.41,105.41,105.348,105.395,118924459.0
2006-10-02 21:42:00,105.395,105.41,105.39,105.41,86293808.0
2006-10-02 21:43:00,105.408,105.431,105.395,105.43,42039352.0
2006-10-02 21:44:00,105.425,105.43,105.42,105.425,62842563.0
2006-10-02 21:45:00,105.43,105.442,105.42,105.433,19609959.0
2006-10-02 21:46:00,105.435,105.44,105.425,105.425,360977576.0
2006-10-02 21:47:00,105.425,105.425,105.405,105.42,74798481.0
2006-10-02 21:48:00,105.43,105.438,105.408,105.43,64288258.0
2006-10-02 21:49:00,105.422,105.428,105.415,105.428,8806122.0
2006-10-02 21:50:00,105.425,105.44,105.42,105.423,62469522.0
2006-10-02 21:51:00,105.425,105.449,105.415,105.435,86557310.0
2006-10-02 21:52:00,105.443,105.47,105.44,105.443,62407539.0
2006-10-02 21:53:00,105.445,105.445,105.422,105.422,40799133.0
2006-10-02 21:54:00,105.412,105.412,105.4,105.4,51749647.0
2006-10-02 21:55:00,105.392,105.43,105.37,105.43,104332204.0
2006-10-02 21:56:00,105.435,105.45,105.392,105.44,46155369.0
2006-10-02 21:57:00,105.44,105.447,105.432,105.445,113736380.0
2006-10-02 21:58:00,105.445,105.485,105.445,105.455,79386975.0
2006-10-02 21:59:00,105.453,105.505,105.45,105.505,54235969.0
2006-10-02 22:00:00,105.505,105.505,105.427,105.435,123541785.0
2006-10-02 22:01:00,105.44,105.44,105.423,105.43,24270840.0
2006-10-02 22:02:00,105.455,105.455,105.425,105.44,36906188.0
2006-10-02 22:03:00,105.445,105.445,105.43,105.445,29786806.0
2006-10-02 22:04:00,105.45,105.466,105.448,105.465,73020544.0
2006-10-02 22:05:00,105.465,105.487,105.463,105.463,32273769.0
2006-10-02 22:06:00,105.46,105.46,105.425,105.425,65909152.0
2006-10-02 22:07:00,105.44,105.45,105.432,105.432,70469021.0
2006-10-02 22:08:00,105.44,105.44,105.425,105.425,31058978.0
2006-10-02 22:09:00,105.425,105.465,105.425,105.465,17700278.0
2006-10-02 22:10:00,105.462,105.462,105.443,105.443,150547214.0
2006-10-02 22:11:00,105.46,105.465,105.445,105.465,33659306.0
2006-10-02 22:12:00,105.468,105.468,105.465,105.465,6895297.0
2006-10-02 22:13:00,105.47,105.47,105.46,105.465,67536952.0
2006-10-02 22:14:00,105.463,105.478,105.463,105.475,69708408.0
2006-10-02 22:15:00,105.465,105.485,105.465,105.48,38622946.0
2006-10-02 22:16:00,105.48,105.49,105.462,105.465,95540987.0
2006-10-02 22:17:00,105.465,105.48,105.465,105.48,70733002.0
2006-10-02 22:18:00,105.485,105.485,105.463,105.465,24449405.0
2006-10-02 22:19:00,105.47,105.47,105.445,105.455,96096570.0
2006-10-02 22:20:00,105.45,105.457,105.425,105.425,33211094.0
2006-10-02 22:21:00,105.418,105.436,105.37,105.435,94640173.0
2006-10-02 22:22:00,105.43,105.44,105.43,105.432,170363502.0
2006-10-02 22:23:00,105.432,105.432,105.39,105.39,63716542.0
2006-10-02 22:24:00,105.385,105.445,105.385,105.445,53415816.0
2006-10-02 22:25:00,105.442,105.455,105.438,105.455,95857101.0
2006-10-02 22:26:00,105.45,105.465,105.45,105.46,81741144.0
2006-10-02 22:27:00,105.447,105.46,105.445,105.45,37626513.0
2006-10-02 22:28:00,105.455,105.46,105.45,105.455,174151692.0
2006-10-02 22:29:00,105.455,105.455,105.435,105.435,37534200.0
2006-10-02 22:30:00,105.437,105.437,105.425,105.433,24021366.0
2006-10-02 22:31:00,105.437,105.437,105.422,105.422,69573034.0
2006-10-02 22:32:00,105.43,105.43,105.408,105.412,35725050.0
2006-10-02 22:33:00,105.415,105.415,105.395,105.41,76957151.0
2006-10-02 22:34:00,105.415,105.425,105.4,105.425,115038487.0
2006-10-02 22:35:00,105.412,105.43,105.395,105.407,103889040.0
2006-10-02 22:36:00,105.42,105.42,105.375,105.39,101562695.0
2006-10-02 22:37:00,105.4,105.4,105.37,105.37,68581009.0
2006-10-02 22:38:00,105.393,105.41,105.375,105.41,97249326.0
2006-10-02 22:39:00,105.415,105.42,105.381,105.405,76626873.0
2006-10-02 22:40:00,105.392,105.41,105.392,105.4,132108144.0
2006-10-02 22:41:00,105.395,105.42,105.389,105.39,110023685.0
2006-10-02 22:42:00,105.4,105.425,105.4,105.425,49423322.0
2006-10-02 22:43:00,105.375,105.435,105.375,105.43,103600797.0
2006-10-02 22:44:00,105.43,105.453,105.43,105.453,85263027.0
2006-10-02 22:45:00,105.45,105.45,105.39,105.39,87186391.0
2006-10-02 22:46:00,105.435,105.47,105.435,105.437,102851434.0
2006-10-02 22:47:00,105.447,105.475,105.447,105.475,91573557.0
2006-10-02 22:48:00,105.48,105.48,105.424,105.46,14984624.0
2006-10-02 22:49:00,105.453,105.495,105.445,105.462,39752580.0
2006-10-02 22:50:00,105.457,105.485,105.457,105.472,130731488.0
2006-10-02 22:51:00,105.48,105.48,105.463,105.465,76756972.0
2006-10-02 22:52:00,105.465,105.465,105.408,105.45,52355224.0
2006-10-02 22:53:00,105.44,105.441,105.398,105.437,111356415.0
2006-10-02 22:54:00,105.435,105.46,105.415,105.43,59439770.0
2006-10-02 22:55:00,105.445,105.445,105.412,105.418,175253461.0
2006-10-02 22:56:00,105.415,105.425,105.408,105.415,151658681.0
2006-10-02 22:57:00,105.42,105.43,105.373,105.425,39486692.0
2006-10-02 22:58:00,105.4,105.442,105.4,105.442,78534557.0
2006-10-02 22:59:00,105.44,105.44,105.42,105.42,28339274.0
2006-10-02 23:00:00,105.43,105.43,105.285,105.408,135445371.0
2006-10-02 23:02:00,105.405,105.405,105.4,105.4,24203025.0
2006-10-02 23:03:00,105.39,105.435,105.39,105.415,135505020.0
2006-10-02 23:04:00,105.419,105.432,105.39,105.43,123235187.0
2006-10-02 23:05:00,105.44,105.44,105.415,105.415,127326567.0
2006-10-02 23:06:00,105.405,105.44,105.375,105.44,81971341.0
2006-10-02 23:07:00,105.435,105.435,105.409,105.42,102709208.0
2006-10-02 23:08:00,105.43,105.44,105.415,105.415,61469930.0
2006-10-02 23:09:00,105.43,105.43,105.42,105.425,156084826.0
2006-10-02 23:10:00,105.425,105.435,105.425,105.425,7577332.0
2006-10-02 23:11:00,105.423,105.43,105.423,105.423,48267677.0
2006-10-02 23:12:00,105.435,105.435,105.404,105.41,53074098.0
2006-10-02 23:13:00,105.405,105.415,105.4,105.405,41381613.0
2006-10-02 23:14:00,105.395,105.43,105.395,105.43,59418959.0
2006-10-02 23:19:00,105.43,105.43,105.404,105.405,96690798.0
2006-10-02 23:21:00,105.41,105.43,105.409,105.43,4667614.0
2006-10-02 23:22:00,105.425,105.46,105.4,105.405,163611981.0
2006-10-02 23:23:00,105.41,105.457,105.378,105.457,60028298.0
2006-10-02 23:25:00,105.455,105.455,105.4,105.435,108735344.0
2006-10-02 23:26:00,105.43,105.46,105.43,105.445,69403519.0
2006-10-02 23:27:00,105.45,105.472,105.419,105.46,65220437.0
2006-10-02 23:28:00,105.46,105.48,105.46,105.48,32170378.0
2006-10-02 23:29:00,105.475,105.48,105.47,105.475,46724234.0
2006-10-02 23:30:00,105.475,105.496,105.475,105.49,47729372.0
2006-10-02 23:31:00,105.495,105.495,105.477,105.477,43158622.0
2006-10-02 23:32:00,105.455,105.488,105.455,105.48,113860187.0
2006-10-02 23:33:00,105.475,105.483,105.47,105.47,60742887.0
2006-10-02 23:34:00,105.467,105.485,105.467,105.485,43973748.0
2006-10-02 23:35:00,105.485,105.489,105.48,105.482,67326377.0
2006-10-02 23:36:00,105.49,105.49,105.47,105.485,95441667.0
2006-10-02 23:37:00,105.488,105.488,105.476,105.48,57962948.0
2006-10-02 23:38:00,105.47,105.485,105.42,105.42,56568426.0
2006-10-02 23:40:00,105.472,105.493,105.472,105.493,21767317.0
2006-10-02 23:41:00,105.495,105.507,105.482,105.482,62164658.0
2006-10-02 23:42:00,105.49,105.51,105.455,105.455,154805436.0
2006-10-02 23:43:00,105.5,105.5,105.475,105.5,50683452.0
2006-10-02 23:44:00,105.49,105.49,105.44,105.465,51149306.0
2006-10-02 23:45:00,105.44,105.47,105.44,105.47,32623047.0
2006-10-02 23:46:00,105.463,105.475,105.435,105.435,64090847.0
2006-10-02 23:47:00,105.44,105.47,105.425,105.425,76291576.0
2006-10-02 23:48:00,105.43,105.455,105.43,105.455,25106671.0
2006-10-02 23:49:00,105.44,105.44,105.418,105.435,80299806.0
2006-10-02 23:50:00,105.425,105.47,105.425,105.445,69878425.0
2006-10-02 23:51:00,105.45,105.45,105.395,105.43,151120672.0
2006-10-02 23:52:00,105.44,105.445,105.44,105.445,23107621.0
2006-10-02 23:53:00,105.44,105.44,105.4,105.44,58454246.0
2006-10-02 23:54:00,105.432,105.467,105.432,105.46,75443913.0
2006-10-02 23:55:00,105.462,105.47,105.462,105.465,64241622.0
2006-10-02 23:56:00,105.47,105.47,105.444,105.445,57321052.0
2006-10-02 23:57:00,105.445,105.45,105.44,105.445,105636177.0
2006-10-02 23:58:00,105.445,105.455,105.435,105.443,67985836.0
2006-10-02 23:59:00,105.45,105.46,105.43,105.46,10543423.0
2006-10-03 00:00:00,105.47,105.475,105.4,105.46,109776816.0
2006-10-03 00:01:00,105.465,105.465,105.422,105.44,16025388.0
2006-10-03 00:02:00,105.435,105.489,105.41,105.455,29074829.0
2006-10-03 00:03:00,105.455,105.47,105.434,105.435,25598589.0
2006-10-03 00:04:00,105.44,105.455,105.423,105.45,53407115.0
2006-10-03 00:05:00,105.45,105.461,105.45,105.46,19840405.0
2006-10-03 00:06:00,105.462,105.475,105.445,105.463,86720909.0
2006-10-03 00:07:00,105.475,105.475,105.43,105.475,75064388.0
2006-10-03 00:08:00,105.475,105.48,105.472,105.472,31132771.0
2006-10-03 00:09:00,105.46,105.475,105.445,105.475,27772885.0
2006-10-03 00:10:00,105.475,105.481,105.46,105.465,65477077.0
2006-10-03 00:11:00,105.46,105.46,105.427,105.455,89527429.0
2006-10-03 00:12:00,105.45,105.45,105.425,105.435,67799137.0
2006-10-03 00:13:00,105.445,105.445,105.42,105.445,30400558.0
2006-10-03 00:14:00,105.445,105.45,105.42,105.45,205105866.0
2006-10-03 00:15:00,105.445,105.445,105.415,105.415,38484586.0
2006-10-03 00:16:00,105.415,105.435,105.355,105.355,72552549.0
2006-10-03 00:17:00,105.387,105.44,105.365,105.44,30902803.0
2006-10-03 00:18:00,105.44,105.44,105.422,105.43,177131476.0
2006-10-03 00:19:00,105.422,105.435,105.42,105.422,55231544.0
2006-10-03 00:20:00,105.417,105.433,105.417,105.433,75393828.0
2006-10-03 00:21:00,105.435,105.435,105.415,105.415,54160302.0
2006-10-03 00:22:00,105.413,105.435,105.403,105.435,38586439.0
2006-10-03 00:23:00,105.44,105.445,105.43,105.435,171293568.0
2006-10-03 00:24:00,105.433,105.455,105.432,105.435,46996441.0
2006-10-03 00:26:00,105.433,105.443,105.423,105.443,59781913.0
2006-10-03 00:27:00,105.44,105.44,105.417,105.44,33935493.0
2006-10-03 00:28:00,105.433,105.433,105.4,105.4,82588043.0
2006-10-03 00:29:00,105.415,105.415,105.4,105.41,99720726.0
2006-10-03 00:30:00,105.41,105.43,105.4,105.4,90979802.0
2006-10-03 00:31:00,105.405,105.41,105.372,105.41,37416396.0
2006-10-03 00:32:00,105.405,105.405,105.369,105.37,148079143.0
2006-10-03 00:33:00,105.37,105.405,105.37,105.405,45855607.0
2006-10-03 00:34:00,105.4,105.4,105.36,105.36,56501460.0
2006-10-03 00:35:00,105.405,105.405,105.37,105.395,60739758.0
2006-10-03 00:36:00,105.373,105.385,105.365,105.385,64603645.0
2006-10-03 00:37:00,105.4,105.4,105.39,105.39,123224171.0
2006-10-03 00:38:00,105.4,105.4,105.385,105.4,47616206.0
2006-10-03 00:40:00,105.395,105.397,105.344,105.395,72320645.0
2006-10-03 00:41:00,105.395,105.4,105.387,105.39,107652586.0
2006-10-03 00:42:00,105.39,105.4,105.39,105.39,111802347.0
2006-10-03 00:43:00,105.405,105.405,105.37,105.37,35731462.0
2006-10-03 00:44:00,105.37,105.396,105.366,105.393,27487187.0
2006-10-03 00:45:00,105.38,105.411,105.38,105.41,79915953.0
2006-10-03 00:46:00,105.42,105.435,105.41,105.435,37455255.0
2006-10-03 00:47:00,105.435,105.445,105.435,105.445,87340832.0
2006-10-03 00:48:00,105.445,105.445,105.405,105.435,92206549.0
2006-10-03 00:49:00,105.435,105.435,105.42,105.432,46558639.0
2006-10-03 00:50:00,105.435,105.44,105.415,105.432,108818731.0
2006-10-03 00:52:00,105.432,105.44,105.43,105.435,110250421.0
2006-10-03 00:53:00,105.435,105.452,105.391,105.443,141644433.0
2006-10-03 00:54:00,105.438,105.453,105.425,105.425,22703827.0
2006-10-03 00:55:00,105.43,105.451,105.415,105.45,69964075.0
2006-10-03 00:56:00,105.435,105.445,105.41,105.445,48667283.0
2006-10-03 00:57:00,105.445,105.45,105.445,105.45,25418877.0
2006-10-03 00:58:00,105.445,105.45,105.425,105.45,69746758.0
2006-10-03 00:59:00,105.445,105.45,105.422,105.45,29108458.0
2006-10-03 01:00:00,105.45,105.45,105.435,105.44,63622814.0
2006-10-03 01:01:00,105.448,105.45,105.43,105.447,59051282.0
2006-10-03 01:02:00,105.45,105.45,105.445,105.45,36507798.0
2006-10-03 01:03:00,105.443,105.443,105.43,105.43,30173154.0
2006-10-03 01:04:00,105.445,105.445,105.417,105.417,19750195.0
2006-10-03 01:05:00,105.408,105.435,105.395,105.395,113751197.0
2006-10-03 01:06:00,105.423,105.435,105.405,105.43,28614096.0
2006-10-03 01:07:00,105.42,105.43,105.42,105.43,62050246.0
2006-10-03 01:08:00,105.43,105.43,105.415,105.42,85278819.0
2006-10-03 01:09:00,105.41,105.428,105.41,105.418,26585163.0
2006-10-03 01:10:00,105.413,105.435,105.413,105.435,70464426.0
2006-10-03 01:11:00,105.43,105.43,105.407,105.415,37532158.0
2006-10-03 01:12:00,105.41,105.425,105.386,105.425,86170401.0
2006-10-03 01:13:00,105.415,105.415,105.406,105.407,78085496.0
2006-10-03 01:14:00,105.403,105.42,105.403,105.42,20570655.0
2006-10-03 01:15:00,105.415,105.415,105.408,105.408,90728514.0
2006-10-03 01:16:00,105.41,105.425,105.41,105.425,80340726.0
2006-10-03 01:17:00,105.412,105.425,105.395,105.395,175372008.0
2006-10-03 01:18:00,105.4,105.4,105.385,105.385,38247826.0
2006-10-03 01:19:00,105.39,105.43,105.388,105.388,34623037.0
2006-10-03 01:20:00,105.397,105.397,105.382,105.382,18257250.0
2006-10-03 01:21:00,105.39,105.423,105.39,105.423,35776904.0
2006-10-03 01:22:00,105.417,105.43,105.417,105.43,75520079.0
2006-10-03 01:23:00,105.423,105.43,105.405,105.43,92968641.0
2006-10-03 01:24:00,105.43,105.43,105.42,105.425,56573359.0
2006-10-03 01:26:00,105.41,105.443,105.41,105.443,71469691.0
2006-10-03 01:27:00,105.455,105.455,105.425,105.425,41570967.0
2006-10-03 01:28:00,105.425,105.433,105.41,105.433,52572135.0
2006-10-03 01:29:00,105.435,105.445,105.427,105.435,56160087.0
2006-10-03 01:30:00,105.43,105.435,105.423,105.425,39005019.0
2006-10-03 01:31:00,105.425,105.435,105.425,105.435,40696465.0
2006-10-03 01:32:00,105.43,105.45,105.43,105.435,46063148.0
2006-10-03 01:34:00,105.445,105.445,105.408,105.42,28074814.0
2006-10-03 01:35:00,105.43,105.433,105.415,105.415,28917698.0
2006-10-03 01:36:00,105.415,105.435,105.41,105.422,22097379.0
2006-10-03 01:37:00,105.435,105.435,105.399,105.4,71664029.0
2006-10-03 01:38:00,105.403,105.422,105.403,105.405,61138127.0
2006-10-03 01:39:00,105.43,105.43,105.405,105.42,51273883.0
2006-10-03 01:40:00,105.41,105.428,105.41,105.423,101027684.0
2006-10-03 01:41:00,105.422,105.43,105.42,105.43,45928054.0
2006-10-03 01:43:00,105.43,105.435,105.405,105.435,35489006.0
2006-10-03 01:44:00,105.445,105.445,105.398,105.398,67386190.0
2006-10-03 01:45:00,105.405,105.427,105.405,105.41,57667252.0
2006-10-03 01:46:00,105.4,105.4,105.4,105.4,100515136.0
2006-10-03 01:47:00,105.415,105.415,105.402,105.41,44374489.0
2006-10-03 01:48:00,105.41,105.419,105.379,105.397,38212199.0
2006-10-03 01:49:00,105.395,105.402,105.395,105.4,126463927.0
2006-10-03 01:50:00,105.398,105.43,105.398,105.415,35595461.0
2006-10-03 01:51:00,105.42,105.42,105.37,105.37,82827364.0
2006-10-03 01:52:00,105.373,105.403,105.36,105.395,121963168.0
2006-10-03 01:53:00,105.4,105.4,105.368,105.37,25792407.0
2006-10-03 01:54:00,105.37,105.37,105.36,105.36,64924946.0
2006-10-03 01:55:00,105.365,105.385,105.344,105.385,61560437.0
2006-10-03 01:56:00,105.355,105.419,105.355,105.375,179434612.0
2006-10-03 01:57:00,105.373,105.38,105.365,105.375,87345215.0
2006-10-03 01:58:00,105.373,105.378,105.37,105.375,164893113.0
2006-10-03 01:59:00,105.38,105.38,105.35,105.36,39577427.0
2006-10-03 02:00:00,105.36,105.38,105.36,105.38,37333674.0
2006-10-03 02:01:00,105.375,105.375,105.363,105.373,157130854.0
2006-10-03 02:02:00,105.375,105.401,105.375,105.393,90738847.0
2006-10-03 02:03:00,105.395,105.395,105.325,105.325,167664566.0
2006-10-03 02:04:00,105.355,105.365,105.32,105.365,57667856.0
2006-10-03 02:05:00,105.36,105.37,105.36,105.37,64698502.0
2006-10-03 02:06:00,105.37,105.395,105.37,105.38,27284891.0
2006-10-03 02:07:00,105.375,105.39,105.373,105.373,123108072.0
2006-10-03 02:08:00,105.37,105.41,105.37,105.41,86018653.0
2006-10-03 02:09:00,105.405,105.41,105.398,105.398,36082576.0
2006-10-03 02:10:00,105.4,105.415,105.392,105.415,139170166.0
2006-10-03 02:11:00,105.417,105.435,105.392,105.41,34836538.0
2006-10-03 02:12:00,105.41,105.435,105.408,105.435,48332958.0
2006-10-03 02:15:00,105.418,105.445,105.41,105.445,69808545.0
2006-10-03 02:16:00,105.435,105.44,105.413,105.44,36451320.0
2006-10-03 02:17:00,105.435,105.435,105.415,105.43,53040836.0
2006-10-03 02:18:00,105.44,105.44,105.43,105.432,43324265.0
2006-10-03 02:19:00,105.433,105.45,105.43,105.43,96844022.0
2006-10-03 02:20:00,105.42,105.44,105.417,105.44,46889697.0
2006-10-03 02:21:00,105.415,105.443,105.415,105.443,65437363.0
2006-10-03 02:22:00,105.44,105.455,105.435,105.455,65746812.0
2006-10-03 02:23:00,105.442,105.456,105.439,105.445,22717569.0
2006-10-03 02:24:00,105.445,105.463,105.445,105.46,27178287.0
2006-10-03 02:25:00,105.45,105.475,105.439,105.475,29737117.0
2006-10-03 02:26:00,105.467,105.484,105.45,105.48,32943696.0
2006-10-03 02:27:00,105.475,105.475,105.46,105.46,49402775.0
2006-10-03 02:28:00,105.465,105.465,105.45,105.465,38418262.0
2006-10-03 02:29:00,105.465,105.47,105.443,105.47,40398775.0
2006-10-03 02:30:00,105.465,105.465,105.425,105.425,51947172.0
2006-10-03 02:31:00,105.443,105.45,105.365,105.415,57841495.0
2006-10-03 02:32:00,105.415,105.425,105.38,105.395,40176828.0
2006-10-03 02:33:00,105.393,105.393,105.37,105.37,75717439.0
2006-10-03 02:34:00,105.38,105.38,105.295,105.37,45454461.0
2006-10-03 02:35:00,105.365,105.37,105.35,105.35,57335926.0
2006-10-03 02:36:00,105.35,105.363,105.341,105.363,88634423.0
2006-10-03 02:37:00,105.37,105.396,105.37,105.377,73930570.0
2006-10-03 02:38:00,105.383,105.41,105.383,105.41,38469790.0
2006-10-03 02:39:00,105.402,105.423,105.377,105.377,17067635.0
2006-10-03 02:40:00,105.368,105.395,105.368,105.38,32282552.0
2006-10-03 02:41:00,105.375,105.4,105.375,105.4,37314952.0
2006-10-03 02:42:00,105.395,105.412,105.395,105.412,162758242.0
2006-10-03 02:43:00,105.425,105.43,105.42,105.42,78989997.0
2006-10-03 02:44:00,105.418,105.425,105.418,105.425,86072014.0
2006-10-03 02:45:00,105.43,105.43,105.418,105.423,21474741.0
2006-10-03 02:46:00,105.427,105.43,105.42,105.425,80351407.0
2006-10-03 02:47:00,105.435,105.446,105.412,105.43,84348471.0
2006-10-03 02:48:00,105.435,105.445,105.417,105.44,36901152.0
2006-10-03 02:50:00,105.438,105.45,105.42,105.45,27275226.0
2006-10-03 02:51:00,105.43,105.45,105.43,105.43,84862986.0
2006-10-03 02:52:00,105.43,105.465,105.43,105.44,61049043.0
2006-10-03 02:53:00,105.47,105.475,105.445,105.445,30880743.0
2006-10-03 02:54:00,105.465,105.479,105.458,105.458,121724126.0
2006-10-03 02:55:00,105.457,105.461,105.445,105.445,20498386.0
2006-10-03 02:56:00,105.45,105.453,105.448,105.453,30404225.0
2006-10-03 02:57:00,105.46,105.46,105.455,105.46,36420387.0
2006-10-03 02:58:00,105.457,105.46,105.44,105.458,59473547.0
2006-10-03 02:59:00,105.45,105.452,105.405,105.45,60277420.0
2006-10-03 03:00:00,105.44,105.455,105.439,105.455,26520096.0
2006-10-03 03:01:00,105.46,105.46,105.425,105.425,77127899.0
2006-10-03 03:02:00,105.44,105.44,105.385,105.385,27883806.0
2006-10-03 03:03:00,105.415,105.415,105.385,105.385,53229009.0
2006-10-03 03:04:00,105.39,105.41,105.39,105.41,9324548.0
2006-10-03 03:05:00,105.415,105.418,105.405,105.418,21033749.0
2006-10-03 03:06:00,105.423,105.43,105.373,105.425,147362080.0
2006-10-03 03:07:00,105.425,105.425,105.4,105.412,111645993.0
2006-10-03 03:08:00,105.41,105.416,105.4,105.4,82504494.0
2006-10-03 03:09:00,105.392,105.425,105.392,105.425,99916197.0
2006-10-03 03:10:00,105.422,105.426,105.42,105.425,50995222.0
2006-10-03 03:11:00,105.415,105.425,105.382,105.385,99349797.0
2006-10-03 03:12:00,105.385,105.39,105.385,105.385,87832694.0
2006-10-03 03:13:00,105.415,105.415,105.4,105.4,37586810.0
2006-10-03 03:14:00,105.4,105.43,105.4,105.43,82023970.0
2006-10-03 03:15:00,105.423,105.43,105.395,105.42,30318981.0
2006-10-03 03:16:00,105.42,105.425,105.395,105.425,37399478.0
2006-10-03 03:17:00,105.41,105.417,105.39,105.39,112240086.0
2006-10-03 03:18:00,105.39,105.42,105.385,105.395,116356017.0
2006-10-03 03:19:00,105.395,105.425,105.365,105.425,75404696.0
2006-10-03 03:20:00,105.43,105.43,105.409,105.41,36592161.0
2006-10-03 03:21:00,105.41,105.43,105.404,105.43,45219571.0
2006-10-03 03:22:00,105.425,105.43,105.418,105.42,115779547.0
2006-10-03 03:23:00,105.405,105.423,105.405,105.423,65996166.0
2006-10-03 03:24:00,105.425,105.427,105.415,105.415,64816729.0
2006-10-03 03:25:00,105.33,105.415,105.33,105.37,60448764.0
2006-10-03 03:26:00,105.375,105.43,105.375,105.4,50407394.0
2006-10-03 03:27:00,105.4,105.42,105.397,105.405,146467992.0
2006-10-03 03:28:00,105.41,105.43,105.41,105.415,35627876.0
2006-10-03 03:29:00,105.41,105.41,105.39,105.39,56553803.0
2006-10-03 03:30:00,105.39,105.405,105.38,105.38,8384468.0
2006-10-03 03:31:00,105.4,105.435,105.373,105.425,91703360.0
2006-10-03 03:32:00,105.43,105.437,105.42,105.42,36714803.0
2006-10-03 03:33:00,105.423,105.423,105.41,105.413,56940576.0
2006-10-03 03:35:00,105.425,105.425,105.403,105.403,51935507.0
2006-10-03 03:36:00,105.405,105.43,105.405,105.41,166644189.0
2006-10-03 03:37:00,105.405,105.43,105.385,105.403,41620578.0
2006-10-03 03:38:00,105.405,105.405,105.397,105.405,52937446.0
2006-10-03 03:39:00,105.403,105.403,105.385,105.397,80609249.0
2006-10-03 03:40:00,105.402,105.425,105.382,105.382,50717673.0
2006-10-03 03:41:00,105.39,105.42,105.359,105.38,183574960.0
2006-10-03 03:42:00,105.38,105.415,105.357,105.357,28709404.0
2006-10-03 03:43:00,105.325,105.395,105.265,105.395,80275007.0
2006-10-03 03:44:00,105.395,105.43,105.37,105.385,37704111.0
2006-10-03 03:45:00,105.39,105.425,105.37,105.425,218849625.0
2006-10-03 03:46:00,105.415,105.435,105.395,105.435,32416888.0
2006-10-03 03:47:00,105.435,105.44,105.405,105.44,66626510.0
2006-10-03 03:48:00,105.445,105.457,105.428,105.44,94061176.0
2006-10-03 03:49:00,105.435,105.44,105.425,105.435,63743260.0
2006-10-03 03:50:00,105.435,105.44,105.42,105.42,28673223.0
2006-10-03 03:51:00,105.432,105.432,105.405,105.405,29574208.0
2006-10-03 03:52:00,105.405,105.416,105.395,105.415,77819187.0
2006-10-03 03:53:00,105.413,105.425,105.411,105.412,92295561.0
2006-10-03 03:54:00,105.4,105.431,105.4,105.41,20487821.0
2006-10-03 03:55:00,105.41,105.425,105.401,105.425,16655840.0
2006-10-03 03:56:00,105.425,105.465,105.415,105.465,27644265.0
2006-10-03 03:57:00,105.455,105.475,105.41,105.475,29553597.0
2006-10-03 03:58:00,105.48,105.485,105.441,105.485,15078460.0
2006-10-03 03:59:00,105.48,105.48,105.458,105.48,107277253.0
2006-10-03 04:00:00,105.48,105.48,105.45,105.47,10852726.0
2006-10-03 04:01:00,105.463,105.463,105.425,105.445,71062855.0
2006-10-03 04:02:00,105.435,105.445,105.435,105.445,97793161.0
2006-10-03 04:03:00,105.445,105.465,105.445,105.45,52228749.0
2006-10-03 04:04:00,105.445,105.45,105.442,105.442,59411471.0
2006-10-03 04:05:00,105.44,105.45,105.44,105.442,69037253.0
2006-10-03 04:06:00,105.45,105.45,105.425,105.44,64327329.0
2006-10-03 04:07:00,105.445,105.45,105.425,105.45,22393275.0
2006-10-03 04:08:00,105.44,105.446,105.433,105.44,167058001.0
2006-10-03 04:09:00,105.435,105.435,105.415,105.435,76604283.0
2006-10-03 04:10:00,105.445,105.445,105.405,105.42,85964895.0
2006-10-03 04:11:00,105.435,105.435,105.4,105.4,24718588.0
2006-10-03 04:12:00,105.395,105.42,105.395,105.42,69679033.0
2006-10-03 04:13:00,105.415,105.42,105.41,105.413,67202313.0
2006-10-03 04:14:00,105.42,105.42,105.405,105.41,35203460.0
2006-10-03 04:15:00,105.405,105.405,105.37,105.37,49224625.0
2006-10-03 04:16:00,105.38,105.41,105.38,105.41,53222146.0
2006-10-03 04:17:00,105.365,105.41,105.365,105.41,151191948.0
2006-10-03 04:18:00,105.402,105.412,105.4,105.405,60678048.0
2006-10-03 04:19:00,105.403,105.406,105.392,105.392,22807332.0
2006-10-03 04:20:00,105.4,105.41,105.395,105.41,157411436.0
2006-10-03 04:21:00,105.35,105.437,105.35,105.37,58275910.0
2006-10-03 04:22:00,105.38,105.413,105.38,105.408,54707832.0
2006-10-03 04:23:00,105.405,105.41,105.4,105.41,88404658.0
2006-10-03 04:24:00,105.402,105.44,105.402,105.425,62658332.0
2006-10-03 04:25:00,105.425,105.425,105.397,105.397,41324828.0
2006-10-03 04:26:00,105.42,105.435,105.405,105.405,58847982.0
2006-10-03 04:27:00,105.41,105.425,105.385,105.385,112565683.0
2006-10-03 04:28:00,105.407,105.42,105.403,105.42,46447074.0
2006-10-03 04:29:00,105.41,105.421,105.385,105.385,44304624.0
2006-10-03 04:30:00,105.385,105.39,105.38,105.385,44737872.0
2006-10-03 04:31:00,105.39,105.4,105.39,105.4,33202991.0
2006-10-03 04:33:00,105.405,105.42,105.385,105.42,75917213.0
2006-10-03 04:34:00,105.425,105.425,105.407,105.415,113183456.0
2006-10-03 04:35:00,105.423,105.423,105.41,105.415,94725637.0
2006-10-03 04:36:00,105.417,105.42,105.37,105.41,60942431.0
2006-10-03 04:37:00,105.415,105.419,105.407,105.41,47413168.0
2006-10-03 04:39:00,105.405,105.42,105.399,105.42,56806117.0
2006-10-03 04:40:00,105.415,105.42,105.41,105.42,88723434.0
2006-10-03 04:41:00,105.42,105.435,105.413,105.415,89519591.0
2006-10-03 04:42:00,105.42,105.42,105.4,105.403,96305624.0
2006-10-03 04:43:00,105.398,105.412,105.398,105.4,94410584.0
2006-10-03 04:44:00,105.395,105.415,105.374,105.415,66788856.0
2006-10-03 04:45:00,105.42,105.42,105.405,105.405,54229223.0
2006-10-03 04:46:00,105.415,105.415,105.395,105.395,38703341.0
2006-10-03 04:47:00,105.4,105.43,105.39,105.415,57222746.0
2006-10-03 04:48:00,105.403,105.404,105.393,105.403,50674724.0
2006-10-03 04:49:00,105.405,105.411,105.39,105.405,8322166.0
2006-10-03 04:50:00,105.405,105.405,105.39,105.39,159742937.0
2006-10-03 04:51:00,105.375,105.4,105.375,105.39,62762846.0
2006-10-03 04:52:00,105.38,105.385,105.373,105.385,101431175.0
2006-10-03 04:53:00,105.39,105.39,105.372,105.385,90316597.0
2006-10-03 04:54:00,105.395,105.395,105.37,105.38,116163277.0
2006-10-03 04:55:00,105.38,105.387,105.345,105.379,123370897.0
2006-10-03 04:56:00,105.385,105.385,105.37,105.38,125910629.0
2006-10-03 04:57:00,105.38,105.39,105.375,105.375,22083051.0
2006-10-03 04:58:00,105.373,105.38,105.373,105.38,108015357.0
2006-10-03 04:59:00,105.378,105.38,105.366,105.38,134798338.0
2006-10-03 05:00:00,105.37,105.387,105.36,105.36,27288661.0
2006-10-03 05:01:00,105.362,105.4,105.362,105.38,72142714.0
2006-10-03 05:02:00,105.405,105.405,105.341,105.4,40006781.0
2006-10-03 05:03:00,105.395,105.407,105.375,105.375,154485771.0
2006-10-03 05:04:00,105.378,105.378,105.358,105.365,167915549.0
2006-10-03 05:06:00,105.347,105.37,105.313,105.37,107694794.0
2006-10-03 05:07:00,105.37,105.37,105.313,105.355,54321671.0
2006-10-03 05:08:00,105.355,105.38,105.355,105.37,72432736.0
2006-10-03 05:09:00,105.362,105.37,105.357,105.357,122833307.0
2006-10-03 05:10:00,105.362,105.365,105.357,105.363,42470705.0
2006-10-03 05:11:00,105.37,105.37,105.32,105.36,15707156.0
2006-10-03 05:12:00,105.355,105.367,105.349,105.367,88000724.0
2006-10-03 05:14:00,105.32,105.373,105.32,105.36,91199151.0
2006-10-03 05:15:00,105.363,105.371,105.356,105.37,88621795.0
2006-10-03 05:16:00,105.37,105.37,105.325,105.325,107125217.0
2006-10-03 05:17:00,105.365,105.37,105.355,105.37,54026367.0
2006-10-03 05:18:00,105.36,105.367,105.355,105.365,101788961.0
2006-10-03 05:19:00,105.37,105.376,105.369,105.372,127296339.0
2006-10-03 05:20:00,105.375,105.382,105.37,105.375,83800169.0
2006-10-03 05:21:00,105.37,105.382,105.283,105.363,97026165.0
2006-10-03 05:22:00,105.38,105.395,105.37,105.39,70095060.0
2006-10-03 05:23:00,105.38,105.415,105.362,105.41,99483489.0
2006-10-03 05:24:00,105.397,105.42,105.397,105.402,104316738.0
2006-10-03 05:25:00,105.385,105.415,105.385,105.415,112838148.0
2006-10-03 05:26:00,105.41,105.41,105.38,105.405,70602890.0
2006-10-03 05:27:00,105.402,105.42,105.37,105.42,37985167.0
2006-10-03 05:28:00,105.412,105.416,105.407,105.407,64294457.0
2006-10-03 05:29:00,105.403,105.427,105.37,105.427,22204997.0
2006-10-03 05:30:00,105.415,105.418,105.4,105.405,38276770.0
2006-10-03 05:31:00,105.405,105.405,105.37,105.395,189439456.0
2006-10-03 05:32:00,105.39,105.401,105.377,105.377,41521201.0
2006-10-03 05:33:00,105.39,105.395,105.38,105.38,81350663.0
2006-10-03 05:34:00,105.385,105.385,105.345,105.372,102236668.0
2006-10-03 05:35:00,105.375,105.378,105.363,105.365,51880163.0
2006-10-03 05:36:00,105.37,105.384,105.365,105.372,60257747.0
2006-10-03 05:37:00,105.372,105.383,105.365,105.37,159262880.0
2006-10-03 05:38:00,105.375,105.398,105.323,105.368,94216198.0
2006-10-03 05:39:00,105.375,105.385,105.37,105.37,32528007.0
2006-10-03 05:40:00,105.375,105.39,105.37,105.37,100666839.0
2006-10-03 05:41:00,105.375,105.385,105.373,105.385,26691491.0
2006-10-03 05:42:00,105.38,105.386,105.375,105.375,69448210.0
2006-10-03 05:43:00,105.375,105.386,105.363,105.38,104450626.0
2006-10-03 05:44:00,105.38,105.395,105.365,105.365,40102735.0
2006-10-03 05:45:00,105.375,105.38,105.363,105.363,72139509.0
2006-10-03 05:46:00,105.365,105.41,105.365,105.41,69197695.0
2006-10-03 05:48:00,105.405,105.415,105.4,105.41,36570304.0
2006-10-03 05:49:00,105.403,105.403,105.372,105.372,152468316.0
2006-10-03 05:50:00,105.375,105.405,105.375,105.405,16172022.0
2006-10-03 05:51:00,105.405,105.405,105.375,105.39,33002843.0
2006-10-03 05:52:00,105.382,105.41,105.38,105.41,74975019.0
2006-10-03 05:53:00,105.385,105.42,105.375,105.39,66872111.0
2006-10-03 05:54:00,105.393,105.405,105.391,105.405,32338446.0
2006-10-03 05:55:00,105.405,105.415,105.393,105.4,75676797.0
2006-10-03 05:56:00,105.395,105.405,105.395,105.405,30679583.0
2006-10-03 05:57:00,105.4,105.4,105.385,105.385,38360034.0
2006-10-03 05:58:00,105.4,105.412,105.393,105.41,24471507.0
2006-10-03 05:59:00,105.405,105.405,105.394,105.395,129133260.0
2006-10-03 06:00:00,105.395,105.415,105.391,105.403,60208668.0
2006-10-03 06:01:00,105.405,105.411,105.395,105.395,83998491.0
2006-10-03 06:02:00,105.395,105.415,105.375,105.4,115292832.0
2006-10-03 06:03:00,105.39,105.405,105.385,105.405,49085790.0
2006-10-03 06:04:00,105.39,105.395,105.362,105.362,114524921.0
2006-10-03 06:05:00,105.37,105.42,105.37,105.392,47472387.0
2006-10-03 06:06:00,105.412,105.43,105.405,105.405,41061930.0
2006-10-03 06:07:00,105.403,105.41,105.393,105.393,68137941.0
2006-10-03 06:08:00,105.385,105.425,105.38,105.425,92072448.0
2006-10-03 06:09:00,105.423,105.425,105.418,105.425,66091328.0
2006-10-03 06:10:00,105.428,105.435,105.42,105.422,8976678.0
2006-10-03 06:11:00,105.43,105.43,105.413,105.42,66592356.0
2006-10-03 06:12:00,105.41,105.425,105.407,105.425,76724261.0
2006-10-03 06:13:00,105.425,105.435,105.42,105.425,339583803.0
2006-10-03 06:14:00,105.423,105.44,105.423,105.43,17974299.0
2006-10-03 06:15:00,105.425,105.43,105.42,105.425,59380672.0
2006-10-03 06:16:00,105.43,105.435,105.42,105.428,41676762.0
2006-10-03 06:17:00,105.43,105.43,105.417,105.425,79263165.0
2006-10-03 06:18:00,105.425,105.43,105.375,105.43,112087142.0
2006-10-03 06:19:00,105.43,105.43,105.412,105.417,79552303.0
2006-10-03 06:20:00,105.422,105.43,105.422,105.43,45553435.0
2006-10-03 06:21:00,105.43,105.43,105.422,105.422,59233517.0
2006-10-03 06:22:00,105.417,105.43,105.417,105.425,74556391.0
2006-10-03 06:23:00,105.42,105.426,105.42,105.42,71359168.0
2006-10-03 06:24:00,105.41,105.44,105.402,105.42,199569655.0
2006-10-03 06:25:00,105.43,105.435,105.42,105.42,211226108.0
2006-10-03 06:26:00,105.43,105.43,105.389,105.39,72210304.0
2006-10-03 06:27:00,105.393,105.422,105.393,105.42,104795234.0
2006-10-03 06:28:00,105.415,105.42,105.413,105.415,45699020.0
2006-10-03 06:29:00,105.425,105.436,105.413,105.413,94143602.0
2006-10-03 06:30:00,105.407,105.425,105.393,105.425,101416510.0
2006-10-03 06:31:00,105.425,105.425,105.4,105.4,53839414.0
2006-10-03 06:32:00,105.4,105.4,105.377,105.38,67617142.0
2006-10-03 06:33:00,105.383,105.425,105.383,105.425,76103869.0
2006-10-03 06:34:00,105.417,105.43,105.417,105.43,71362462.0
2006-10-03 06:35:00,105.423,105.43,105.41,105.43,144255095.0
2006-10-03 06:36:00,105.405,105.425,105.4,105.425,68703690.0
2006-10-03 06:37:00,105.423,105.428,105.405,105.405,22099379.0
2006-10-03 06:38:00,105.41,105.41,105.383,105.383,70525227.0
2006-10-03 06:39:00,105.385,105.405,105.329,105.405,160052209.0
2006-10-03 06:40:00,105.405,105.417,105.404,105.415,39972902.0
2006-10-03 06:41:00,105.42,105.42,105.403,105.413,36692558.0
2006-10-03 06:42:00,105.42,105.42,105.385,105.395,36467810.0
2006-10-03 06:44:00,105.4,105.42,105.397,105.405,114025776.0
2006-10-03 06:45:00,105.405,105.413,105.404,105.413,226995040.0
2006-10-03 06:46:00,105.42,105.42,105.405,105.415,39698729.0
2006-10-03 06:48:00,105.405,105.42,105.405,105.407,107383606.0
2006-10-03 06:52:00,105.413,105.42,105.405,105.41,162118423.0
2006-10-03 06:53:00,105.413,105.423,105.395,105.395,72205742.0
2006-10-03 06:54:00,105.41,105.419,105.4,105.415,51969302.0
2006-10-03 06:55:00,105.43,105.435,105.415,105.43,163637769.0
2006-10-03 06:56:00,105.425,105.43,105.407,105.415,102798757.0
2006-10-03 06:57:00,105.425,105.425,105.413,105.415,70645607.0
2006-10-03 06:58:00,105.41,105.42,105.41,105.415,73740080.0
2006-10-03 06:59:00,105.413,105.42,105.412,105.412,68668552.0
2006-10-03 07:00:00,105.395,105.425,105.395,105.415,48634229.0
2006-10-03 07:01:00,105.41,105.42,105.38,105.41,55292396.0
2006-10-03 07:02:00,105.41,105.42,105.41,105.415,107974137.0
2006-10-03 07:03:00,105.42,105.42,105.393,105.41,114402684.0
2006-10-03 07:04:00,105.42,105.42,105.41,105.415,40588188.0
2006-10-03 07:05:00,105.41,105.412,105.385,105.385,127558321.0
2006-10-03 07:06:00,105.41,105.41,105.39,105.395,135467595.0
2006-10-03 07:07:00,105.387,105.405,105.375,105.395,263034712.0
2006-10-03 07:08:00,105.405,105.405,105.398,105.4,156349206.0
2006-10-03 07:09:00,105.395,105.395,105.377,105.395,215627996.0
2006-10-03 07:10:00,105.393,105.4,105.345,105.39,60381335.0
2006-10-03 07:11:00,105.4,105.4,105.383,105.385,103361559.0
2006-10-03 07:12:00,105.395,105.4,105.363,105.4,19933287.0
2006-10-03 07:13:00,105.39,105.405,105.361,105.405,134490630.0
2006-10-03 07:14:00,105.4,105.403,105.375,105.392,37420735.0
2006-10-03 07:15:00,105.395,105.403,105.383,105.383,28268940.0
2006-10-03 07:16:00,105.38,105.41,105.38,105.395,204334061.0
2006-10-03 07:17:00,105.395,105.415,105.393,105.405,115076704.0
2006-10-03 07:18:00,105.405,105.441,105.405,105.425,47840497.0
2006-10-03 07:19:00,105.422,105.43,105.402,105.42,55381198.0
2006-10-03 07:20:00,105.422,105.43,105.42,105.425,26906652.0
2006-10-03 07:21:00,105.405,105.45,105.405,105.425,29428890.0
2006-10-03 07:22:00,105.435,105.435,105.412,105.43,24645209.0
2006-10-03 07:23:00,105.43,105.43,105.411,105.43,34011456.0
2006-10-03 07:24:00,105.425,105.43,105.415,105.43,108566275.0
2006-10-03 07:25:00,105.425,105.43,105.418,105.425,27307141.0
2006-10-03 07:26:00,105.422,105.45,105.372,105.45,128470967.0
2006-10-03 07:27:00,105.452,105.455,105.442,105.455,144276631.0
2006-10-03 07:28:00,105.45,105.45,105.443,105.445,23314614.0
2006-10-03 07:29:00,105.445,105.448,105.43,105.43,72961713.0
2006-10-03 07:30:00,105.427,105.445,105.425,105.425,58726118.0
2006-10-03 07:31:00,105.44,105.45,105.425,105.45,53381181.0
2006-10-03 07:32:00,105.45,105.451,105.42,105.42,107462216.0
2006-10-03 07:34:00,105.415,105.415,105.403,105.415,12805837.0
2006-10-03 07:35:00,105.415,105.415,105.388,105.388,104985381.0
2006-10-03 07:36:00,105.395,105.407,105.389,105.39,49914595.0
2006-10-03 07:37:00,105.385,105.39,105.378,105.38,126542206.0
2006-10-03 07:38:00,105.38,105.41,105.38,105.383,45695159.0
2006-10-03 07:39:00,105.39,105.41,105.39,105.395,63833403.0
2006-10-03 07:40:00,105.38,105.415,105.38,105.415,33235535.0
2006-10-03 07:41:00,105.415,105.415,105.4,105.4,33240242.0
2006-10-03 07:42:00,105.403,105.407,105.4,105.407,42447472.0
2006-10-03 07:44:00,105.4,105.415,105.397,105.415,88705024.0
2006-10-03 07:45:00,105.41,105.41,105.385,105.385,62180518.0
2006-10-03 07:46:00,105.383,105.398,105.38,105.38,87345563.0
2006-10-03 07:47:00,105.385,105.395,105.385,105.395,154616527.0
2006-10-03 07:48:00,105.37,105.383,105.361,105.363,127621681.0
2006-10-03 07:49:00,105.365,105.38,105.363,105.38,14356422.0
2006-10-03 07:50:00,105.375,105.41,105.375,105.4,153517991.0
2006-10-03 07:51:00,105.4,105.42,105.39,105.42,28727296.0
2006-10-03 07:52:00,105.42,105.42,105.402,105.405,65315209.0
2006-10-03 07:54:00,105.4,105.422,105.4,105.405,112514737.0
2006-10-03 07:55:00,105.403,105.41,105.378,105.41,164012359.0
2006-10-03 07:58:00,105.405,105.425,105.405,105.425,53823116.0
2006-10-03 07:59:00,105.425,105.44,105.357,105.43,43743182.0
2006-10-03 08:00:00,105.43,105.446,105.413,105.435,82650800.0
2006-10-03 08:01:00,105.43,105.438,105.41,105.438,81109951.0
2006-10-03 08:02:00,105.432,105.455,105.415,105.455,48819946.0
2006-10-03 08:03:00,105.44,105.455,105.437,105.455,40730739.0
2006-10-03 08:04:00,105.46,105.46,105.42,105.42,34146758.0
2006-10-03 08:05:00,105.44,105.46,105.398,105.42,118139437.0
2006-10-03 08:06:00,105.43,105.43,105.39,105.39,15648912.0
2006-10-03 08:07:00,105.37,105.38,105.363,105.38,118655448.0
2006-10-03 08:08:00,105.36,105.382,105.355,105.36,114187480.0
2006-10-03 08:09:00,105.37,105.39,105.37,105.375,96890624.0
2006-10-03 08:10:00,105.375,105.4,105.343,105.39,103584493.0
2006-10-03 08:11:00,105.395,105.395,105.345,105.372,216976754.0
2006-10-03 08:12:00,105.38,105.39,105.38,105.39,127366675.0
2006-10-03 08:13:00,105.387,105.393,105.38,105.38,168688679.0
2006-10-03 08:14:00,105.385,105.407,105.384,105.407,92404973.0
2006-10-03 08:15:00,105.41,105.41,105.39,105.402,49653729.0
2006-10-03 08:16:00,105.405,105.405,105.36,105.373,12179054.0
2006-10-03 08:17:00,105.38,105.392,105.37,105.37,75494328.0
2006-10-03 08:18:00,105.375,105.405,105.375,105.405,80992246.0
2006-10-03 08:19:00,105.405,105.41,105.393,105.41,84020838.0
2006-10-03 08:20:00,105.42,105.433,105.419,105.422,135470400.0
2006-10-03 08:21:00,105.43,105.442,105.409,105.442,49047453.0
2006-10-03 08:22:00,105.445,105.445,105.362,105.432,96391132.0
2006-10-03 08:23:00,105.44,105.44,105.365,105.365,83335334.0
2006-10-03 08:24:00,105.41,105.426,105.372,105.425,38897396.0
2006-10-03 08:25:00,105.425,105.434,105.413,105.42,98314102.0
2006-10-03 08:26:00,105.42,105.42,105.41,105.42,67259610.0
2006-10-03 08:27:00,105.425,105.425,105.399,105.405,131018296.0
2006-10-03 08:28:00,105.42,105.43,105.398,105.43,41097505.0
2006-10-03 08:29:00,105.42,105.45,105.42,105.45,66525070.0
2006-10-03 08:30:00,105.455,105.461,105.362,105.43,69509265.0
2006-10-03 08:31:00,105.44,105.444,105.42,105.42,34301397.0
2006-10-03 08:32:00,105.425,105.445,105.401,105.445,28439395.0
2006-10-03 08:33:00,105.44,105.442,105.403,105.42,72213818.0
2006-10-03 08:34:00,105.43,105.43,105.385,105.417,20601346.0
2006-10-03 08:35:00,105.445,105.465,105.43,105.435,77814812.0
2006-10-03 08:36:00,105.43,105.445,105.42,105.445,32480988.0
2006-10-03 08:37:00,105.435,105.5,105.415,105.5,24995248.0
2006-10-03 08:38:00,105.5,105.5,105.435,105.47,26978885.0
2006-10-03 08:39:00,105.425,105.51,105.425,105.452,38277143.0
2006-10-03 08:40:00,105.435,105.445,105.43,105.445,43247709.0
2006-10-03 08:41:00,105.445,105.445,105.42,105.425,57533670.0
2006-10-03 08:42:00,105.435,105.445,105.418,105.43,40607782.0
2006-10-03 08:43:00,105.42,105.427,105.402,105.402,94328035.0
2006-10-03 08:44:00,105.417,105.425,105.375,105.39,48930739.0
2006-10-03 08:45:00,105.4,105.425,105.37,105.387,37994894.0
2006-10-03 08:46:00,105.393,105.42,105.375,105.42,149187122.0
2006-10-03 08:47:00,105.42,105.42,105.38,105.42,50166687.0
2006-10-03 08:48:00,105.42,105.438,105.42,105.438,32982111.0
2006-10-03 08:49:00,105.435,105.435,105.418,105.43,77887051.0
2006-10-03 08:50:00,105.435,105.435,105.385,105.425,67636542.0
2006-10-03 08:51:00,105.425,105.44,105.419,105.42,86579900.0
2006-10-03 08:52:00,105.42,105.45,105.37,105.433,55182370.0
2006-10-03 08:53:00,105.44,105.445,105.402,105.41,10516905.0
2006-10-03 08:54:00,105.42,105.455,105.365,105.425,62220233.0
2006-10-03 08:55:00,105.43,105.44,105.388,105.425,47715070.0
2006-10-03 08:56:00,105.422,105.448,105.367,105.437,64355623.0
2006-10-03 08:57:00,105.44,105.44,105.405,105.43,69489005.0
2006-10-03 08:58:00,105.435,105.435,105.403,105.405,105642565.0
2006-10-03 08:59:00,105.405,105.435,105.38,105.42,63189168.0
2006-10-03 09:00:00,105.43,105.455,105.42,105.455,18278890.0
2006-10-03 09:01:00,105.447,105.454,105.425,105.447,53171636.0
2006-10-03 09:02:00,105.453,105.468,105.439,105.443,82865848.0
2006-10-03 09:03:00,105.445,105.463,105.44,105.445,64403098.0
2006-10-03 09:04:00,105.44,105.447,105.435,105.435,41815620.0
2006-10-03 09:05:00,105.435,105.46,105.428,105.46,56303075.0
2006-10-03 09:06:00,105.46,105.46,105.415,105.415,63892875.0
2006-10-03 09:07:00,105.41,105.435,105.404,105.405,159247470.0
2006-10-03 09:08:00,105.425,105.448,105.425,105.44,61525125.0
2006-10-03 09:09:00,105.44,105.44,105.425,105.43,61332592.0
2006-10-03 09:10:00,105.42,105.42,105.395,105.395,63165668.0
2006-10-03 09:11:00,105.395,105.425,105.365,105.397,54704628.0
2006-10-03 09:12:00,105.4,105.425,105.4,105.425,34412922.0
2006-10-03 09:13:00,105.42,105.425,105.4,105.425,66610792.0
2006-10-03 09:14:00,105.425,105.425,105.41,105.42,70717090.0
2006-10-03 09:15:00,105.415,105.415,105.38,105.41,133332868.0
2006-10-03 09:16:00,105.415,105.42,105.36,105.42,39025998.0
2006-10-03 09:17:00,105.415,105.415,105.365,105.365,72995417.0
2006-10-03 09:18:00,105.365,105.405,105.365,105.385,68755299.0
2006-10-03 09:19:00,105.358,105.38,105.332,105.355,138356803.0
2006-10-03 09:20:00,105.335,105.38,105.335,105.36,76348299.0
2006-10-03 09:21:00,105.37,105.37,105.288,105.288,30612871.0
2006-10-03 09:22:00,105.28,105.365,105.28,105.345,51853554.0
2006-10-03 09:23:00,105.34,105.365,105.28,105.31,95088129.0
2006-10-03 09:24:00,105.303,105.303,105.26,105.26,72564219.0
2006-10-03 09:25:00,105.28,105.32,105.28,105.32,92507081.0
2006-10-03 09:26:00,105.305,105.311,105.266,105.305,67715243.0
2006-10-03 09:27:00,105.3,105.31,105.295,105.295,17397107.0
2006-10-03 09:28:00,105.3,105.315,105.285,105.313,62343423.0
2006-10-03 09:29:00,105.3,105.3,105.25,105.293,56969125.0
2006-10-03 09:30:00,105.293,105.293,105.264,105.28,84854386.0
2006-10-03 09:31:00,105.285,105.29,105.247,105.29,33194269.0
2006-10-03 09:32:00,105.283,105.283,105.245,105.26,108831786.0
2006-10-03 09:33:00,105.255,105.265,105.24,105.24,66644535.0
2006-10-03 09:34:00,105.248,105.265,105.248,105.25,61232772.0
2006-10-03 09:35:00,105.247,105.285,105.247,105.285,59363969.0
2006-10-03 09:36:00,105.295,105.295,105.258,105.27,56637332.0
2006-10-03 09:37:00,105.27,105.27,105.225,105.235,7964784.0
2006-10-03 09:38:00,105.23,105.23,105.19,105.19,19325892.0
2006-10-03 09:39:00,105.18,105.22,105.18,105.19,28135450.0
2006-10-03 09:40:00,105.185,105.225,105.185,105.218,103195561.0
2006-10-03 09:41:00,105.215,105.235,105.2,105.235,110985455.0
2006-10-03 09:42:00,105.24,105.245,105.185,105.185,73863434.0
2006-10-03 09:43:00,105.17,105.17,105.128,105.147,39279588.0
2006-10-03 09:44:00,105.135,105.175,105.135,105.168,45883639.0
2006-10-03 09:45:00,105.177,105.19,105.135,105.145,115941059.0
2006-10-03 09:46:00,105.14,105.185,105.11,105.16,69439806.0
2006-10-03 09:47:00,105.155,105.155,105.095,105.14,95793246.0
2006-10-03 09:48:00,105.127,105.13,105.075,105.13,150522658.0
2006-10-03 09:49:00,105.125,105.125,105.1,105.115,34462711.0
2006-10-03 09:50:00,105.13,105.141,105.129,105.135,40625851.0
2006-10-03 09:51:00,105.12,105.162,105.12,105.162,60272431.0
2006-10-03 09:52:00,105.16,105.172,105.142,105.17,146747105.0
2006-10-03 09:53:00,105.17,105.172,105.145,105.15,101750668.0
2006-10-03 09:54:00,105.16,105.2,105.16,105.2,90653952.0
2006-10-03 09:55:00,105.178,105.2,105.155,105.18,58040803.0
2006-10-03 09:56:00,105.185,105.185,105.16,105.162,111235465.0
2006-10-03 09:57:00,105.185,105.185,105.16,105.17,226981799.0
2006-10-03 09:58:00,105.172,105.19,105.118,105.165,39987712.0
2006-10-03 09:59:00,105.153,105.205,105.123,105.195,60496849.0
2006-10-03 10:00:00,105.19,105.205,105.19,105.19,56105781.0
2006-10-03 10:01:00,105.195,105.2,105.15,105.15,38333830.0
2006-10-03 10:02:00,105.16,105.18,105.15,105.15,108523505.0
2006-10-03 10:03:00,105.15,105.162,105.117,105.155,132360555.0
2006-10-03 10:04:00,105.155,105.155,105.075,105.075,51537199.0
2006-10-03 10:05:00,105.075,105.12,105.075,105.112,40135186.0
2006-10-03 10:06:00,105.12,105.145,105.12,105.12,96472817.0
2006-10-03 10:07:00,105.115,105.133,105.11,105.115,95552600.0
2006-10-03 10:08:00,105.123,105.145,105.115,105.145,113227841.0
2006-10-03 10:09:00,105.14,105.155,105.14,105.155,70550786.0
2006-10-03 10:10:00,105.145,105.148,105.122,105.122,77675428.0
2006-10-03 10:11:00,105.12,105.16,105.11,105.14,45087640.0
2006-10-03 10:12:00,105.16,105.16,105.11,105.13,26990614.0
2006-10-03 10:13:00,105.122,105.145,105.119,105.145,46295620.0
2006-10-03 10:14:00,105.155,105.155,105.133,105.145,120306475.0
2006-10-03 10:15:00,105.14,105.14,105.125,105.125,98694166.0
2006-10-03 10:16:00,105.14,105.17,105.115,105.17,59750422.0
2006-10-03 10:17:00,105.165,105.175,105.14,105.14,26528475.0
2006-10-03 10:18:00,105.14,105.18,105.14,105.18,12743020.0
2006-10-03 10:19:00,105.16,105.174,105.115,105.15,21931671.0
2006-10-03 10:20:00,105.147,105.18,105.125,105.18,48458277.0
2006-10-03 10:21:00,105.18,105.18,105.152,105.165,48398376.0
2006-10-03 10:22:00,105.18,105.183,105.14,105.14,20241418.0
2006-10-03 10:23:00,105.137,105.185,105.137,105.175,104314631.0
2006-10-03 10:24:00,105.175,105.175,105.16,105.17,93800531.0
2006-10-03 10:25:00,105.18,105.18,105.115,105.16,37652990.0
2006-10-03 10:26:00,105.16,105.16,105.105,105.15,39777930.0
2006-10-03 10:27:00,105.14,105.15,105.125,105.15,42560268.0
2006-10-03 10:28:00,105.152,105.16,105.15,105.155,43681071.0
2006-10-03 10:29:00,105.16,105.185,105.145,105.163,20633157.0
2006-10-03 10:30:00,105.192,105.208,105.165,105.195,72554479.0
2006-10-03 10:31:00,105.2,105.203,105.153,105.18,112880976.0
2006-10-03 10:32:00,105.19,105.215,105.175,105.207,13099832.0
2006-10-03 10:33:00,105.21,105.21,105.143,105.165,80433720.0
2006-10-03 10:34:00,105.163,105.185,105.15,105.17,36708660.0
2006-10-03 10:35:00,105.135,105.16,105.13,105.14,120121723.0
2006-10-03 10:36:00,105.153,105.153,105.12,105.145,70261090.0
2006-10-03 10:37:00,105.14,105.14,105.12,105.133,73116640.0
2006-10-03 10:38:00,105.14,105.14,105.07,105.085,79586952.0
2006-10-03 10:39:00,105.08,105.14,105.08,105.14,334616860.0
2006-10-03 10:40:00,105.125,105.15,105.124,105.15,40223554.0
2006-10-03 10:41:00,105.15,105.175,105.12,105.13,49735621.0
2006-10-03 10:42:00,105.13,105.18,105.13,105.18,53857500.0
2006-10-03 10:43:00,105.18,105.18,105.153,105.165,71770158.0
2006-10-03 10:44:00,105.17,105.17,105.125,105.145,39441036.0
2006-10-03 10:45:00,105.125,105.153,105.125,105.145,53340061.0
2006-10-03 10:46:00,105.135,105.16,105.117,105.13,130420612.0
2006-10-03 10:47:00,105.14,105.17,105.14,105.17,99393911.0
2006-10-03 10:48:00,105.165,105.165,105.14,105.14,56801191.0
2006-10-03 10:49:00,105.14,105.157,105.136,105.145,36666248.0
2006-10-03 10:50:00,105.145,105.17,105.145,105.155,22356743.0
2006-10-03 10:51:00,105.155,105.195,105.12,105.16,140141414.0
2006-10-03 10:52:00,105.165,105.175,105.145,105.155,10164268.0
2006-10-03 10:53:00,105.155,105.17,105.123,105.16,26157378.0
2006-10-03 10:54:00,105.16,105.16,105.098,105.098,52643172.0
2006-10-03 10:55:00,105.16,105.174,105.15,105.15,46697856.0
2006-10-03 10:56:00,105.178,105.193,105.17,105.187,63986589.0
2006-10-03 10:57:00,105.18,105.195,105.16,105.195,124066447.0
2006-10-03 10:58:00,105.185,105.185,105.155,105.18,18578721.0
2006-10-03 10:59:00,105.18,105.18,105.139,105.17,22713551.0
2006-10-03 11:00:00,105.165,105.192,105.12,105.192,73471541.0
2006-10-03 11:01:00,105.19,105.2,105.15,105.2,75296454.0
2006-10-03 11:02:00,105.2,105.21,105.194,105.195,50137127.0
2006-10-03 11:03:00,105.2,105.2,105.185,105.2,71133185.0
2006-10-03 11:04:00,105.185,105.189,105.178,105.18,63235503.0
2006-10-03 11:05:00,105.18,105.18,105.125,105.155,198893662.0
2006-10-03 11:06:00,105.155,105.172,105.13,105.13,41769476.0
2006-10-03 11:07:00,105.135,105.17,105.135,105.17,127798872.0
2006-10-03 11:08:00,105.175,105.19,105.14,105.175,37482574.0
2006-10-03 11:09:00,105.175,105.23,105.175,105.23,50869043.0
2006-10-03 11:10:00,105.223,105.245,105.185,105.245,58159293.0
2006-10-03 11:11:00,105.238,105.32,105.235,105.235,37025665.0
2006-10-03 11:12:00,105.25,105.29,105.22,105.22,34901077.0
2006-10-03 11:13:00,105.25,105.252,105.215,105.25,30535712.0
2006-10-03 11:14:00,105.243,105.287,105.225,105.26,187123856.0
2006-10-03 11:15:00,105.255,105.265,105.21,105.21,112401632.0
2006-10-03 11:16:00,105.23,105.26,105.22,105.245,22875448.0
2006-10-03 11:17:00,105.245,105.245,105.195,105.227,33301624.0
2006-10-03 11:18:00,105.22,105.23,105.192,105.225,102846376.0
2006-10-03 11:19:00,105.21,105.24,105.21,105.235,257507060.0
2006-10-03 11:20:00,105.24,105.252,105.225,105.225,53708278.0
2006-10-03 11:21:00,105.21,105.258,105.21,105.25,74296781.0
2006-10-03 11:22:00,105.25,105.263,105.243,105.243,83586230.0
2006-10-03 11:23:00,105.245,105.245,105.22,105.235,11989804.0
2006-10-03 11:24:00,105.23,105.24,105.205,105.215,141283778.0
2006-10-03 11:25:00,105.215,105.22,105.175,105.183,54925368.0
2006-10-03 11:26:00,105.215,105.25,105.184,105.228,107703791.0
2006-10-03 11:27:00,105.24,105.24,105.155,105.215,60478019.0
2006-10-03 11:28:00,105.215,105.245,105.177,105.245,194696031.0
2006-10-03 11:29:00,105.24,105.258,105.23,105.23,71001567.0
2006-10-03 11:30:00,105.235,105.255,105.215,105.255,41465861.0
2006-10-03 11:31:00,105.26,105.262,105.157,105.245,121171420.0
2006-10-03 11:32:00,105.245,105.27,105.243,105.27,40348136.0
2006-10-03 11:33:00,105.255,105.255,105.213,105.225,151558410.0
2006-10-03 11:34:00,105.225,105.38,105.21,105.345,111364926.0
2006-10-03 11:35:00,105.345,105.353,105.265,105.353,22344113.0
2006-10-03 11:36:00,105.323,105.37,105.305,105.31,56490613.0
2006-10-03 11:37:00,105.345,105.372,105.288,105.36,80778638.0
2006-10-03 11:38:00,105.37,105.4,105.325,105.35,40624922.0
2006-10-03 11:39:00,105.36,105.376,105.35,105.35,34602216.0
2006-10-03 11:40:00,105.35,105.365,105.295,105.32,43291891.0
2006-10-03 11:41:00,105.325,105.348,105.295,105.348,56245303.0
2006-10-03 11:42:00,105.365,105.365,105.276,105.325,33676020.0
2006-10-03 11:43:00,105.315,105.355,105.257,105.34,45834790.0
2006-10-03 11:44:00,105.34,105.345,105.275,105.305,99636133.0
2006-10-03 11:45:00,105.315,105.315,105.29,105.29,26341468.0
2006-10-03 11:46:00,105.3,105.323,105.25,105.32,84676492.0
2006-10-03 11:47:00,105.315,105.317,105.308,105.315,49606417.0
2006-10-03 11:48:00,105.325,105.325,105.305,105.31,37289162.0
2006-10-03 11:49:00,105.32,105.32,105.278,105.305,117956129.0
2006-10-03 11:50:00,105.305,105.305,105.233,105.273,39982301.0
2006-10-03 11:51:00,105.265,105.295,105.245,105.273,140160305.0
2006-10-03 11:52:00,105.285,105.295,105.255,105.295,58860567.0
2006-10-03 11:53:00,105.295,105.325,105.293,105.295,41035726.0
2006-10-03 11:54:00,105.31,105.335,105.29,105.29,42107996.0
2006-10-03 11:55:00,105.3,105.305,105.25,105.257,115878568.0
2006-10-03 11:56:00,105.255,105.285,105.25,105.28,19722599.0
2006-10-03 11:57:00,105.275,105.275,105.237,105.237,198904152.0
2006-10-03 11:58:00,105.24,105.27,105.24,105.27,61802619.0
2006-10-03 11:59:00,105.255,105.31,105.255,105.31,93594859.0
2006-10-03 12:00:00,105.313,105.313,105.235,105.28,51754563.0
2006-10-03 12:01:00,105.275,105.28,105.26,105.26,88334634.0
2006-10-03 12:02:00,105.28,105.291,105.255,105.27,35041207.0
2006-10-03 12:03:00,105.283,105.315,105.28,105.31,106196064.0
2006-10-03 12:04:00,105.302,105.325,105.222,105.295,287574274.0
2006-10-03 12:05:00,105.3,105.303,105.29,105.29,140330875.0
2006-10-03 12:06:00,105.277,105.295,105.255,105.295,27624041.0
2006-10-03 12:07:00,105.287,105.297,105.28,105.28,118932993.0
2006-10-03 12:08:00,105.28,105.28,105.255,105.275,59925373.0
2006-10-03 12:09:00,105.275,105.285,105.27,105.273,117470868.0
2006-10-03 12:10:00,105.273,105.273,105.25,105.25,126596823.0
2006-10-03 12:11:00,105.248,105.275,105.235,105.26,21569715.0
2006-10-03 12:12:00,105.24,105.252,105.24,105.245,61440370.0
2006-10-03 12:13:00,105.245,105.26,105.243,105.25,31164325.0
2006-10-03 12:14:00,105.265,105.265,105.22,105.24,72588022.0
2006-10-03 12:15:00,105.237,105.26,105.237,105.245,77843643.0
2006-10-03 12:16:00,105.245,105.29,105.238,105.29,82506768.0
2006-10-03 12:17:00,105.29,105.29,105.25,105.25,53783113.0
2006-10-03 12:18:00,105.253,105.286,105.253,105.27,53668666.0
2006-10-03 12:19:00,105.28,105.28,105.24,105.253,60068268.0
2006-10-03 12:20:00,105.255,105.267,105.251,105.253,83878951.0
2006-10-03 12:21:00,105.25,105.25,105.23,105.23,73083186.0
2006-10-03 12:22:00,105.24,105.25,105.199,105.235,67849241.0
2006-10-03 12:23:00,105.235,105.248,105.215,105.215,98510512.0
2006-10-03 12:24:00,105.22,105.245,105.195,105.195,105608273.0
2006-10-03 12:25:00,105.2,105.233,105.2,105.233,110050110.0
2006-10-03 12:26:00,105.237,105.24,105.215,105.24,74873968.0
2006-10-03 12:27:00,105.23,105.24,105.23,105.233,17584851.0
2006-10-03 12:28:00,105.24,105.254,105.227,105.235,74807717.0
2006-10-03 12:29:00,105.23,105.245,105.213,105.235,164349664.0
2006-10-03 12:30:00,105.24,105.24,105.22,105.22,90852472.0
2006-10-03 12:31:00,105.21,105.25,105.21,105.235,84767660.0
2006-10-03 12:32:00,105.24,105.245,105.215,105.24,91707467.0
2006-10-03 12:33:00,105.232,105.245,105.22,105.245,59391520.0
2006-10-03 12:34:00,105.235,105.247,105.233,105.233,46320865.0
2006-10-03 12:35:00,105.23,105.245,105.23,105.235,42265208.0
2006-10-03 12:36:00,105.195,105.24,105.195,105.235,140629291.0
2006-10-03 12:37:00,105.245,105.267,105.245,105.25,53713556.0
2006-10-03 12:38:00,105.255,105.295,105.238,105.295,71743886.0
2006-10-03 12:39:00,105.27,105.292,105.264,105.27,37782774.0
2006-10-03 12:40:00,105.26,105.29,105.24,105.26,44279931.0
2006-10-03 12:41:00,105.255,105.285,105.255,105.275,43124647.0
2006-10-03 12:42:00,105.275,105.278,105.23,105.268,133612379.0
2006-10-03 12:43:00,105.275,105.283,105.27,105.28,14206365.0
2006-10-03 12:44:00,105.275,105.275,105.24,105.255,187470462.0
2006-10-03 12:45:00,105.255,105.265,105.245,105.265,23476672.0
2006-10-03 12:46:00,105.265,105.285,105.25,105.285,33695934.0
2006-10-03 12:47:00,105.268,105.277,105.245,105.263,91229212.0
2006-10-03 12:48:00,105.263,105.275,105.255,105.26,78118434.0
2006-10-03 12:49:00,105.265,105.275,105.216,105.275,47574997.0
2006-10-03 12:50:00,105.278,105.278,105.255,105.255,168357403.0
2006-10-03 12:51:00,105.26,105.275,105.207,105.255,44430812.0
2006-10-03 12:52:00,105.243,105.265,105.22,105.265,105365000.0
2006-10-03 12:53:00,105.26,105.28,105.255,105.255,61898425.0
2006-10-03 12:54:00,105.26,105.27,105.24,105.258,49387127.0
2006-10-03 12:55:00,105.255,105.28,105.255,105.275,63860742.0
2006-10-03 12:56:00,105.27,105.27,105.255,105.265,53002973.0
2006-10-03 12:57:00,105.27,105.27,105.185,105.185,88920907.0
2006-10-03 12:58:00,105.222,105.255,105.222,105.23,101818902.0
2006-10-03 12:59:00,105.235,105.245,105.215,105.215,135499247.0
2006-10-03 13:00:00,105.215,105.24,105.205,105.205,61129404.0
2006-10-03 13:01:00,105.202,105.223,105.2,105.2,54538586.0
2006-10-03 13:02:00,105.2,105.23,105.2,105.23,124573341.0
2006-10-03 13:03:00,105.225,105.23,105.2,105.23,107255969.0
2006-10-03 13:04:00,105.225,105.225,105.173,105.2,34337183.0
2006-10-03 13:05:00,105.21,105.24,105.21,105.24,127655139.0
2006-10-03 13:06:00,105.225,105.25,105.225,105.225,217876105.0
2006-10-03 13:07:00,105.22,105.25,105.215,105.22,78157563.0
2006-10-03 13:08:00,105.225,105.25,105.2,105.249,102872407.0
2006-10-03 13:09:00,105.245,105.3,105.245,105.29,112268329.0
2006-10-03 13:10:00,105.295,105.295,105.261,105.29,154242266.0
2006-10-03 13:11:00,105.28,105.31,105.28,105.31,68844445.0
2006-10-03 13:12:00,105.29,105.325,105.255,105.29,52839870.0
2006-10-03 13:13:00,105.285,105.285,105.26,105.26,70240040.0
2006-10-03 13:14:00,105.26,105.29,105.26,105.29,18495174.0
2006-10-03 13:15:00,105.275,105.285,105.25,105.26,47292771.0
2006-10-03 13:16:00,105.278,105.31,105.255,105.295,34712375.0
2006-10-03 13:17:00,105.3,105.3,105.24,105.24,119069942.0
2006-10-03 13:18:00,105.25,105.29,105.25,105.273,126795261.0
2006-10-03 13:19:00,105.273,105.277,105.265,105.277,76782427.0
2006-10-03 13:20:00,105.26,105.3,105.26,105.29,46873862.0
2006-10-03 13:21:00,105.285,105.285,105.269,105.28,64489341.0
2006-10-03 13:22:00,105.29,105.292,105.19,105.198,55277394.0
2006-10-03 13:23:00,105.185,105.26,105.18,105.24,111642883.0
2006-10-03 13:24:00,105.24,105.26,105.19,105.19,49300879.0
2006-10-03 13:25:00,105.215,105.245,105.215,105.245,57231917.0
2006-10-03 13:26:00,105.245,105.249,105.185,105.225,94760444.0
2006-10-03 13:27:00,105.232,105.232,105.18,105.22,99732562.0
2006-10-03 13:28:00,105.225,105.228,105.17,105.17,67947601.0
2006-10-03 13:29:00,105.17,105.24,105.16,105.22,117125532.0
2006-10-03 13:30:00,105.213,105.233,105.172,105.18,83659027.0
2006-10-03 13:31:00,105.19,105.211,105.19,105.21,65524192.0
2006-10-03 13:32:00,105.193,105.197,105.175,105.193,60986824.0
2006-10-03 13:33:00,105.19,105.19,105.14,105.175,118384196.0
2006-10-03 13:34:00,105.155,105.2,105.155,105.2,88905879.0
2006-10-03 13:35:00,105.205,105.205,105.16,105.205,75112197.0
2006-10-03 13:36:00,105.205,105.205,105.145,105.18,96978661.0
2006-10-03 13:37:00,105.205,105.205,105.163,105.203,61710193.0
2006-10-03 13:38:00,105.2,105.215,105.2,105.205,76618574.0
2006-10-03 13:39:00,105.21,105.21,105.193,105.193,34878203.0
2006-10-03 13:40:00,105.195,105.205,105.155,105.205,102651443.0
2006-10-03 13:41:00,105.202,105.25,105.185,105.195,118786881.0
2006-10-03 13:42:00,105.185,105.192,105.14,105.16,132958631.0
2006-10-03 13:43:00,105.16,105.175,105.12,105.157,132623035.0
2006-10-03 13:44:00,105.13,105.165,105.13,105.165,33129670.0
2006-10-03 13:45:00,105.17,105.179,105.152,105.165,37717995.0
2006-10-03 13:46:00,105.173,105.19,105.115,105.15,99701370.0
2006-10-03 13:47:00,105.15,105.165,105.145,105.145,37461444.0
2006-10-03 13:48:00,105.14,105.14,105.09,105.09,17332281.0
2006-10-03 13:49:00,105.13,105.15,105.12,105.135,62116521.0
2006-10-03 13:50:00,105.138,105.167,105.138,105.155,64596050.0
2006-10-03 13:51:00,105.155,105.165,105.135,105.165,62624501.0
2006-10-03 13:52:00,105.165,105.185,105.153,105.185,101996036.0
2006-10-03 13:53:00,105.185,105.205,105.173,105.183,20675041.0
2006-10-03 13:54:00,105.18,105.193,105.18,105.18,94600508.0
2006-10-03 13:55:00,105.175,105.19,105.148,105.165,95785548.0
2006-10-03 13:56:00,105.165,105.165,105.102,105.14,45782139.0
2006-10-03 13:57:00,105.135,105.145,105.1,105.145,43705680.0
2006-10-03 13:58:00,105.14,105.14,105.11,105.115,50443826.0
2006-10-03 13:59:00,105.12,105.12,105.09,105.11,140816926.0
2006-10-03 14:00:00,105.105,105.135,105.085,105.12,84208369.0
2006-10-03 14:01:00,105.115,105.147,105.115,105.147,117120297.0
2006-10-03 14:02:00,105.155,105.17,105.152,105.155,115352714.0
2006-10-03 14:03:00,105.16,105.175,105.148,105.148,55936909.0
2006-10-03 14:04:00,105.16,105.16,105.12,105.12,52283063.0
2006-10-03 14:05:00,105.112,105.15,105.112,105.135,46609474.0
2006-10-03 14:06:00,105.135,105.16,105.125,105.16,31773662.0
2006-10-03 14:07:00,105.17,105.175,105.16,105.17,49078727.0
2006-10-03 14:08:00,105.175,105.175,105.155,105.17,49725245.0
2006-10-03 14:09:00,105.165,105.165,105.153,105.165,60752309.0
2006-10-03 14:10:00,105.16,105.16,105.125,105.155,69166220.0
2006-10-03 14:11:00,105.16,105.16,105.12,105.14,66807588.0
2006-10-03 14:12:00,105.132,105.15,105.115,105.13,48403640.0
2006-10-03 14:13:00,105.127,105.161,105.113,105.16,168115367.0
2006-10-03 14:14:00,105.15,105.175,105.137,105.137,29852026.0
2006-10-03 14:15:00,105.135,105.19,105.115,105.19,49794952.0
2006-10-03 14:16:00,105.18,105.206,105.17,105.2,63690897.0
2006-10-03 14:17:00,105.195,105.227,105.195,105.227,55666272.0
2006-10-03 14:18:00,105.235,105.265,105.23,105.265,39701162.0
2006-10-03 14:19:00,105.27,105.285,105.225,105.28,67265123.0
2006-10-03 14:20:00,105.275,105.275,105.215,105.235,47667949.0
2006-10-03 14:21:00,105.23,105.252,105.19,105.242,235499706.0
2006-10-03 14:22:00,105.245,105.255,105.225,105.247,117462851.0
2006-10-03 14:23:00,105.253,105.29,105.235,105.29,44639794.0
2006-10-03 14:24:00,105.29,105.29,105.24,105.272,109127437.0
2006-10-03 14:25:00,105.29,105.338,105.255,105.305,60729703.0
2006-10-03 14:26:00,105.3,105.3,105.21,105.275,108026343.0
2006-10-03 14:27:00,105.27,105.27,105.23,105.23,87682116.0
2006-10-03 14:28:00,105.223,105.24,105.2,105.23,76340762.0
2006-10-03 14:29:00,105.215,105.26,105.215,105.225,103584069.0
2006-10-03 14:30:00,105.22,105.22,105.158,105.215,132349736.0
2006-10-03 14:31:00,105.185,105.215,105.15,105.15,57771713.0
2006-10-03 14:32:00,105.185,105.23,105.16,105.215,93506435.0
2006-10-03 14:33:00,105.225,105.225,105.135,105.19,94229066.0
2006-10-03 14:34:00,105.175,105.195,105.122,105.135,15084231.0
2006-10-03 14:35:00,105.143,105.143,105.115,105.135,54304061.0
2006-10-03 14:36:00,105.165,105.165,105.086,105.145,67107993.0
2006-10-03 14:37:00,105.14,105.205,105.113,105.185,42750249.0
2006-10-03 14:38:00,105.18,105.207,105.162,105.195,63794411.0
2006-10-03 14:39:00,105.195,105.21,105.128,105.18,57746259.0
2006-10-03 14:40:00,105.195,105.195,105.125,105.125,19334322.0
2006-10-03 14:41:00,105.12,105.17,105.11,105.145,31927328.0
2006-10-03 14:42:00,105.138,105.185,105.115,105.152,111957700.0
2006-10-03 14:43:00,105.16,105.16,105.115,105.115,112573929.0
2006-10-03 14:44:00,105.11,105.11,105.055,105.07,49170701.0
2006-10-03 14:45:00,105.055,105.1,105.055,105.07,80077896.0
2006-10-03 14:46:00,105.062,105.082,105.06,105.06,30948388.0
2006-10-03 14:47:00,105.055,105.08,105.05,105.06,61312766.0
2006-10-03 14:48:00,105.048,105.067,105.045,105.045,128252794.0
2006-10-03 14:49:00,105.085,105.085,105.025,105.045,124336781.0
2006-10-03 14:50:00,105.033,105.055,105.01,105.03,65024384.0
2006-10-03 14:51:00,105.033,105.033,104.993,104.993,109872273.0
2006-10-03 14:52:00,104.988,105.035,104.985,105.035,68203288.0
2006-10-03 14:53:00,105.035,105.035,104.985,105.035,26865768.0
2006-10-03 14:54:00,105.03,105.055,105.018,105.055,28419978.0
2006-10-03 14:55:00,105.06,105.06,105.023,105.055,60205875.0
2006-10-03 14:56:00,105.055,105.063,105.033,105.05,113835383.0
2006-10-03 14:57:00,105.05,105.067,105.025,105.05,38918049.0
2006-10-03 14:58:00,105.04,105.07,105.02,105.02,58584769.0
2006-10-03 14:59:00,105.07,105.105,105.055,105.065,44082335.0
2006-10-03 15:00:00,105.075,105.09,105.038,105.057,76643413.0
2006-10-03 15:01:00,105.082,105.105,105.06,105.105,15952234.0
2006-10-03 15:02:00,105.082,105.125,105.072,105.12,53258465.0
2006-10-03 15:03:00,105.115,105.125,105.085,105.1,61526995.0
2006-10-03 15:04:00,105.098,105.11,105.09,105.09,28139716.0
2006-10-03 15:05:00,105.115,105.125,105.103,105.125,29634382.0
2006-10-03 15:06:00,105.135,105.175,105.115,105.12,151753223.0
2006-10-03 15:07:00,105.145,105.157,105.135,105.137,85894935.0
2006-10-03 15:08:00,105.15,105.19,105.127,105.145,40188131.0
2006-10-03 15:09:00,105.15,105.153,105.02,105.135,22837224.0
2006-10-03 15:10:00,105.12,105.155,105.115,105.15,111761648.0
2006-10-03 15:11:00,105.142,105.165,105.135,105.16,45871671.0
2006-10-03 15:12:00,105.16,105.16,105.13,105.13,10668450.0
2006-10-03 15:13:00,105.133,105.133,105.1,105.123,97368860.0
2006-10-03 15:14:00,105.123,105.155,105.085,105.14,89022941.0
2006-10-03 15:15:00,105.14,105.14,105.11,105.135,39696765.0
2006-10-03 15:16:00,105.13,105.131,105.125,105.125,20935963.0
2006-10-03 15:17:00,105.14,105.14,105.105,105.105,39164071.0
2006-10-03 15:18:00,105.058,105.145,105.058,105.11,68557152.0
2006-10-03 15:19:00,105.115,105.13,105.115,105.13,62135906.0
2006-10-03 15:20:00,105.14,105.14,105.113,105.113,7715071.0
2006-10-03 15:21:00,105.12,105.155,105.12,105.155,85816683.0
2006-10-03 15:22:00,105.15,105.15,105.1,105.127,31280598.0
2006-10-03 15:23:00,105.125,105.16,105.125,105.16,44499851.0
2006-10-03 15:24:00,105.145,105.145,105.105,105.105,102916429.0
2006-10-03 15:25:00,105.12,105.133,105.1,105.105,39196155.0
2006-10-03 15:26:00,105.11,105.11,105.075,105.095,93435940.0
2006-10-03 15:27:00,105.09,105.098,105.049,105.09,62691155.0
2006-10-03 15:28:00,105.09,105.11,105.07,105.11,19821505.0
2006-10-03 15:29:00,105.1,105.11,105.08,105.09,16288648.0
2006-10-03 15:30:00,105.085,105.09,105.05,105.09,161558011.0
2006-10-03 15:31:00,105.09,105.09,105.032,105.04,132757981.0
2006-10-03 15:32:00,105.045,105.052,105.025,105.047,66667535.0
2006-10-03 15:33:00,105.05,105.065,105.01,105.045,135228651.0
2006-10-03 15:34:00,105.055,105.1,105.03,105.055,28382233.0
2006-10-03 15:35:00,105.043,105.06,105.01,105.04,76130262.0
2006-10-03 15:36:00,105.037,105.065,105.017,105.05,103638720.0
2006-10-03 15:37:00,105.045,105.083,105.003,105.083,109334418.0
2006-10-03 15:38:00,105.09,105.09,105.015,105.04,65685656.0
2006-10-03 15:39:00,105.033,105.033,105.01,105.023,36101640.0
2006-10-03 15:40:00,105.022,105.053,104.995,105.03,20629723.0
2006-10-03 15:41:00,105.025,105.043,105.01,105.04,90584450.0
2006-10-03 15:42:00,105.028,105.05,105.005,105.05,34975788.0
2006-10-03 15:43:00,105.045,105.045,104.995,104.995,126097076.0
2006-10-03 15:44:00,105.005,105.03,104.995,105.03,103312229.0
2006-10-03 15:45:00,105.025,105.04,105.005,105.04,57751936.0
2006-10-03 15:46:00,105.045,105.049,105.02,105.02,23837387.0
2006-10-03 15:47:00,105.023,105.033,105.005,105.025,53120542.0
2006-10-03 15:48:00,105.025,105.03,104.964,105.03,79910582.0
2006-10-03 15:49:00,105.025,105.025,104.97,104.995,54347700.0
2006-10-03 15:50:00,105.01,105.01,104.938,104.98,92381028.0
2006-10-03 15:51:00,104.985,105.046,104.975,105.018,72632524.0
2006-10-03 15:52:00,104.995,105.025,104.977,104.985,90097423.0
2006-10-03 15:53:00,105.0,105.005,104.975,105.005,74922756.0
2006-10-03 15:54:00,104.995,105.016,104.958,105.01,97963981.0
2006-10-03 15:55:00,105.007,105.04,104.977,105.018,778191972.0
2006-10-03 15:56:00,105.04,105.04,105.0,105.033,104246354.0
2006-10-03 15:57:00,105.04,105.04,104.946,104.95,110907253.0
2006-10-03 15:58:00,105.0,105.03,104.975,105.02,32727193.0
2006-10-03 15:59:00,105.025,105.033,104.995,105.033,56902223.0
2006-10-03 16:00:00,105.043,105.065,105.015,105.018,112942097.0
2006-10-03 16:01:00,105.045,105.045,104.997,105.025,89844657.0
2006-10-03 16:02:00,105.017,105.06,105.017,105.04,39937799.0
2006-10-03 16:03:00,105.04,105.06,105.03,105.033,48885906.0
2006-10-03 16:04:00,105.02,105.065,105.02,105.03,122379962.0
2006-10-03 16:05:00,105.035,105.05,105.013,105.03,38716138.0
2006-10-03 16:06:00,105.02,105.021,105.0,105.02,200883122.0
2006-10-03 16:07:00,105.02,105.02,104.96,104.995,34378404.0
2006-10-03 16:08:00,104.995,105.01,104.945,104.983,52568646.0
2006-10-03 16:09:00,104.985,105.005,104.925,104.99,120655201.0
2006-10-03 16:10:00,104.985,104.992,104.972,104.972,63864882.0
2006-10-03 16:11:00,104.98,104.994,104.95,104.992,74877940.0
2006-10-03 16:12:00,105.0,105.04,105.0,105.03,52130715.0
2006-10-03 16:13:00,105.025,105.06,105.0,105.06,169950959.0
2006-10-03 16:14:00,105.052,105.052,104.995,105.015,58671706.0
2006-10-03 16:15:00,105.03,105.03,104.994,105.0,39005776.0
2006-10-03 16:16:00,105.02,105.02,104.98,105.015,107861012.0
2006-10-03 16:17:00,105.0,105.015,105.0,105.0,89394975.0
2006-10-03 16:18:00,104.998,105.04,104.998,105.005,54946733.0
2006-10-03 16:19:00,105.01,105.045,105.003,105.003,212850159.0
2006-10-03 16:20:00,105.005,105.056,105.005,105.045,76710096.0
2006-10-03 16:21:00,105.055,105.055,105.005,105.005,67117285.0
2006-10-03 16:22:00,104.998,105.032,104.998,105.032,101689923.0
2006-10-03 16:23:00,105.03,105.07,104.998,105.04,88911285.0
2006-10-03 16:24:00,105.05,105.075,105.05,105.075,70168304.0
2006-10-03 16:25:00,105.08,105.11,105.067,105.075,134063756.0
2006-10-03 16:26:00,105.07,105.08,105.013,105.05,335998801.0
2006-10-03 16:27:00,105.05,105.06,105.05,105.055,137111615.0
2006-10-03 16:28:00,105.065,105.065,105.035,105.05,71083469.0
2006-10-03 16:29:00,105.05,105.05,105.03,105.03,105722073.0
2006-10-03 16:30:00,105.025,105.05,105.025,105.05,52590244.0
2006-10-03 16:31:00,105.04,105.085,105.01,105.078,44084732.0
2006-10-03 16:32:00,105.08,105.093,105.023,105.09,262665521.0
2006-10-03 16:33:00,105.095,105.095,105.029,105.06,54185670.0
2006-10-03 16:34:00,105.06,105.09,105.06,105.09,92904272.0
2006-10-03 16:35:00,105.078,105.103,105.035,105.103,75438952.0
2006-10-03 16:36:00,105.1,105.1,105.055,105.09,165935857.0
2006-10-03 16:37:00,105.12,105.145,105.1,105.13,13760253.0
2006-10-03 16:38:00,105.132,105.17,105.103,105.13,260495945.0
2006-10-03 16:39:00,105.14,105.17,105.11,105.12,68376838.0
2006-10-03 16:40:00,105.14,105.14,105.123,105.127,279372472.0
2006-10-03 16:41:00,105.125,105.125,105.085,105.12,186693103.0
2006-10-03 16:42:00,105.125,105.16,105.125,105.16,145625704.0
2006-10-03 16:43:00,105.147,105.18,105.113,105.18,351559909.0
2006-10-03 16:44:00,105.19,105.2,105.165,105.165,154310139.0
2006-10-03 16:45:00,105.17,105.195,105.137,105.175,308501331.0
2006-10-03 16:46:00,105.18,105.21,105.145,105.18,81623213.0
2006-10-03 16:47:00,105.175,105.175,105.13,105.17,59907004.0
2006-10-03 16:48:00,105.17,105.17,105.065,105.165,29745024.0
2006-10-03 16:49:00,105.17,105.18,105.105,105.105,122246426.0
2006-10-03 16:50:00,105.147,105.17,105.142,105.17,65525391.0
2006-10-03 16:51:00,105.175,105.215,105.147,105.215,285038877.0
2006-10-03 16:52:00,105.215,105.225,105.175,105.22,32733733.0
2006-10-03 16:53:00,105.225,105.25,105.225,105.235,82309332.0
2006-10-03 16:54:00,105.24,105.265,105.2,105.235,98046007.0
2006-10-03 16:55:00,105.23,105.23,105.185,105.2,132123053.0
2006-10-03 16:56:00,105.195,105.25,105.195,105.25,96289957.0
2006-10-03 16:57:00,105.24,105.24,105.165,105.21,171753399.0
2006-10-03 16:58:00,105.22,105.233,105.21,105.21,91383047.0
2006-10-03 16:59:00,105.2,105.265,105.19,105.255,107194197.0
2006-10-03 17:00:00,105.253,105.29,105.215,105.215,39613685.0
2006-10-03 17:01:00,105.213,105.25,105.165,105.195,125969394.0
2006-10-03 17:02:00,105.195,105.195,105.13,105.172,190041219.0
2006-10-03 17:03:00,105.13,105.172,105.13,105.15,325944397.0
2006-10-03 17:04:00,105.175,105.175,105.132,105.165,278014711.0
2006-10-03 17:05:00,105.157,105.17,105.125,105.17,67807336.0
2006-10-03 17:06:00,105.163,105.163,105.14,105.145,84563243.0
2006-10-03 17:07:00,105.155,105.155,105.133,105.153,35331200.0
2006-10-03 17:08:00,105.155,105.167,105.14,105.14,782576626.0
2006-10-03 17:09:00,105.135,105.155,105.105,105.115,14072026.0
2006-10-03 17:10:00,105.12,105.145,105.067,105.08,108607838.0
2006-10-03 17:11:00,105.08,105.14,105.08,105.12,69954509.0
2006-10-03 17:12:00,105.115,105.123,105.065,105.085,77180177.0
2006-10-03 17:13:00,105.122,105.14,105.068,105.14,359668428.0
2006-10-03 17:14:00,105.118,105.185,105.118,105.17,54669193.0
2006-10-03 17:15:00,105.18,105.195,105.07,105.195,99892033.0
2006-10-03 17:16:00,105.192,105.192,105.178,105.178,41447238.0
2006-10-03 17:17:00,105.18,105.18,105.115,105.115,37101506.0
2006-10-03 17:18:00,105.13,105.143,105.105,105.135,255601906.0
2006-10-03 17:19:00,105.117,105.14,105.065,105.14,48596376.0
2006-10-03 17:20:00,105.14,105.14,105.083,105.137,38345738.0
2006-10-03 17:21:00,105.13,105.13,105.075,105.093,161973759.0
2006-10-03 17:22:00,105.103,105.12,105.09,105.12,71147063.0
2006-10-03 17:23:00,105.107,105.122,105.09,105.112,78486510.0
2006-10-03 17:24:00,105.093,105.115,105.09,105.115,93364187.0
2006-10-03 17:25:00,105.11,105.125,105.092,105.11,22506922.0
2006-10-03 17:26:00,105.12,105.121,105.07,105.085,60448653.0
2006-10-03 17:27:00,105.085,105.145,105.085,105.135,42424197.0
2006-10-03 17:28:00,105.147,105.147,105.115,105.125,88298923.0
2006-10-03 17:29:00,105.118,105.118,105.08,105.08,44065960.0
2006-10-03 17:30:00,105.08,105.08,105.05,105.075,30094004.0
2006-10-03 17:31:00,105.058,105.09,105.038,105.09,60835324.0
2006-10-03 17:32:00,105.09,105.09,105.042,105.063,46319332.0
2006-10-03 17:33:00,105.07,105.077,105.02,105.02,38408142.0
2006-10-03 17:34:00,105.07,105.082,105.043,105.078,33587674.0
2006-10-03 17:35:00,105.07,105.1,105.043,105.1,155653677.0
2006-10-03 17:36:00,105.11,105.11,105.035,105.06,109581866.0
2006-10-03 17:37:00,105.055,105.095,105.035,105.095,89768929.0
2006-10-03 17:38:00,105.07,105.07,105.045,105.045,40926229.0
2006-10-03 17:39:00,105.035,105.075,105.035,105.035,140711019.0
2006-10-03 17:40:00,105.047,105.07,105.013,105.06,65318745.0
2006-10-03 17:41:00,105.06,105.085,105.022,105.085,77003999.0
2006-10-03 17:42:00,105.085,105.113,105.075,105.11,115452993.0
2006-10-03 17:43:00,105.115,105.135,105.065,105.103,92188978.0
2006-10-03 17:44:00,105.11,105.13,105.11,105.13,45641678.0
2006-10-03 17:45:00,105.125,105.14,105.1,105.12,143580267.0
2006-10-03 17:46:00,105.12,105.125,105.08,105.08,23841960.0
2006-10-03 17:47:00,105.08,105.11,105.041,105.085,117959262.0
2006-10-03 17:48:00,105.105,105.105,105.065,105.092,35509035.0
2006-10-03 17:49:00,105.093,105.125,105.057,105.125,865605519.0
2006-10-03 17:50:00,105.133,105.133,105.094,105.125,20303785.0
2006-10-03 17:51:00,105.135,105.135,105.07,105.07,147796102.0
2006-10-03 17:52:00,105.063,105.093,105.035,105.09,26992347.0
2006-10-03 17:53:00,105.09,105.1,105.055,105.1,52907313.0
2006-10-03 17:54:00,105.095,105.105,105.075,105.095,105101890.0
2006-10-03 17:55:00,105.092,105.092,105.03,105.06,50507172.0
2006-10-03 17:56:00,105.037,105.105,105.037,105.105,626410065.0
2006-10-03 17:57:00,105.085,105.11,105.035,105.088,70208599.0
2006-10-03 17:58:00,105.1,105.115,105.08,105.115,41669196.0
2006-10-03 17:59:00,105.115,105.115,105.035,105.035,114364401.0
2006-10-03 18:00:00,105.04,105.115,105.04,105.115,18468311.0
2006-10-03 18:01:00,105.113,105.123,105.1,105.1,35486718.0
2006-10-03 18:02:00,105.095,105.097,105.08,105.095,53860182.0
2006-10-03 18:03:00,105.1,105.101,105.08,105.098,107959701.0
2006-10-03 18:04:00,105.093,105.15,105.09,105.132,56159377.0
2006-10-03 18:05:00,105.13,105.13,105.11,105.13,74061293.0
2006-10-03 18:06:00,105.108,105.135,105.108,105.115,6870318.0
2006-10-03 18:07:00,105.12,105.13,105.095,105.095,14714959.0
2006-10-03 18:08:00,105.095,105.115,105.085,105.105,36076303.0
2006-10-03 18:09:00,105.11,105.125,105.073,105.105,57894683.0
2006-10-03 18:10:00,105.122,105.122,105.083,105.113,35388766.0
2006-10-03 18:11:00,105.11,105.11,105.09,105.11,82363009.0
2006-10-03 18:12:00,105.105,105.135,105.075,105.135,83479667.0
2006-10-03 18:13:00,105.133,105.133,105.095,105.115,46573922.0
2006-10-03 18:14:00,105.11,105.13,105.11,105.12,37468347.0
2006-10-03 18:15:00,105.115,105.13,105.055,105.055,35016689.0
2006-10-03 18:16:00,105.07,105.08,105.045,105.08,139520831.0
2006-10-03 18:17:00,105.08,105.085,105.04,105.04,47368810.0
2006-10-03 18:18:00,105.045,105.075,105.045,105.075,60523180.0
2006-10-03 18:19:00,105.08,105.08,105.06,105.08,27835441.0
2006-10-03 18:20:00,105.07,105.082,105.06,105.07,65738172.0
2006-10-03 18:21:00,105.06,105.073,105.03,105.06,97638032.0
2006-10-03 18:22:00,105.06,105.075,105.04,105.055,66125765.0
2006-10-03 18:23:00,105.075,105.079,105.045,105.07,85398704.0
2006-10-03 18:24:00,105.075,105.085,105.075,105.08,28215496.0
2006-10-03 18:25:00,105.08,105.085,105.068,105.08,57455201.0
2006-10-03 18:26:00,105.08,105.08,105.066,105.075,62107501.0
2006-10-03 18:27:00,105.085,105.085,105.067,105.077,132180530.0
2006-10-03 18:28:00,105.065,105.065,105.035,105.055,18893649.0
2006-10-03 18:29:00,105.055,105.058,105.033,105.055,56496898.0
2006-10-03 18:30:00,105.06,105.06,105.041,105.045,56906398.0
2006-10-03 18:31:00,105.05,105.052,105.021,105.05,37370074.0
2006-10-03 18:32:00,105.055,105.055,105.03,105.03,80514122.0
2006-10-03 18:33:00,105.042,105.075,105.027,105.07,87686322.0
2006-10-03 18:34:00,105.065,105.085,105.045,105.06,54575511.0
2006-10-03 18:35:00,105.047,105.071,105.045,105.07,49775503.0
2006-10-03 18:36:00,105.08,105.1,105.078,105.078,16911546.0
2006-10-03 18:37:00,105.105,105.11,105.065,105.065,55619616.0
2006-10-03 18:38:00,105.04,105.09,105.04,105.06,91994315.0
2006-10-03 18:39:00,105.053,105.09,105.053,105.055,150268812.0
2006-10-03 18:40:00,105.065,105.085,105.065,105.085,25017299.0
2006-10-03 18:41:00,105.037,105.09,105.037,105.075,15121859.0
2006-10-03 18:42:00,105.07,105.092,105.055,105.055,92451533.0
2006-10-03 18:43:00,105.052,105.055,105.01,105.055,96606703.0
2006-10-03 18:44:00,105.055,105.083,105.055,105.083,59843470.0
2006-10-03 18:45:00,105.09,105.1,105.083,105.1,86764143.0
2006-10-03 18:46:00,105.085,105.095,105.062,105.09,106451045.0
2006-10-03 18:47:00,105.085,105.085,105.065,105.085,29837530.0
2006-10-03 18:48:00,105.065,105.095,105.065,105.095,39951409.0
2006-10-03 18:49:00,105.085,105.095,105.08,105.095,103295746.0
2006-10-03 18:51:00,105.092,105.098,105.036,105.075,43252389.0
2006-10-03 18:52:00,105.072,105.1,105.015,105.015,43035825.0
2006-10-03 18:53:00,105.063,105.092,105.063,105.085,78240355.0
2006-10-03 18:54:00,105.085,105.115,105.065,105.105,54842961.0
2006-10-03 18:55:00,105.09,105.145,105.09,105.145,82186736.0
2006-10-03 18:56:00,105.145,105.145,105.118,105.118,60218324.0
2006-10-03 18:57:00,105.113,105.138,105.113,105.13,47273906.0
2006-10-03 18:58:00,105.125,105.157,105.101,105.157,48536807.0
2006-10-03 18:59:00,105.16,105.16,105.105,105.105,164049704.0
2006-10-03 19:00:00,105.097,105.13,105.097,105.13,96120310.0
2006-10-03 19:02:00,105.125,105.132,105.088,105.125,128008839.0
2006-10-03 19:03:00,105.09,105.13,105.09,105.1,52559917.0
2006-10-03 19:05:00,105.088,105.125,105.035,105.125,60326534.0
2006-10-03 19:06:00,105.112,105.13,105.112,105.113,43932740.0
2006-10-03 19:07:00,105.11,105.139,105.11,105.138,63532769.0
2006-10-03 19:08:00,105.138,105.147,105.115,105.125,75186786.0
2006-10-03 19:09:00,105.13,105.157,105.13,105.157,39609052.0
2006-10-03 19:10:00,105.16,105.179,105.152,105.152,29178596.0
2006-10-03 19:11:00,105.128,105.155,105.127,105.127,161721758.0
2006-10-03 19:12:00,105.14,105.145,105.13,105.145,11657482.0
2006-10-03 19:13:00,105.145,105.16,105.113,105.133,67742949.0
2006-10-03 19:14:00,105.13,105.165,105.125,105.135,117839975.0
2006-10-03 19:15:00,105.14,105.18,105.14,105.18,78972032.0
2006-10-03 19:16:00,105.172,105.186,105.14,105.16,88638095.0
2006-10-03 19:17:00,105.16,105.174,105.15,105.165,32218990.0
2006-10-03 19:18:00,105.165,105.175,105.145,105.175,15205077.0
2006-10-03 19:19:00,105.17,105.17,105.14,105.14,46068299.0
2006-10-03 19:20:00,105.145,105.16,105.14,105.14,65397267.0
2006-10-03 19:21:00,105.143,105.148,105.11,105.135,38247951.0
2006-10-03 19:22:00,105.135,105.138,105.1,105.133,172619862.0
2006-10-03 19:23:00,105.135,105.135,105.11,105.11,8891726.0
2006-10-03 19:24:00,105.095,105.13,105.095,105.13,60755481.0
2006-10-03 19:25:00,105.13,105.138,105.117,105.135,62627201.0
2006-10-03 19:26:00,105.133,105.159,105.133,105.145,29245171.0
2006-10-03 19:27:00,105.145,105.16,105.14,105.14,114562080.0
2006-10-03 19:28:00,105.135,105.142,105.105,105.11,70204525.0
2006-10-03 19:29:00,105.12,105.13,105.075,105.075,87032992.0
2006-10-03 19:30:00,105.112,105.14,105.108,105.135,35853769.0
2006-10-03 19:31:00,105.14,105.175,105.115,105.175,29947404.0
2006-10-03 19:32:00,105.175,105.175,105.156,105.16,109001663.0
2006-10-03 19:33:00,105.155,105.179,105.155,105.165,39760417.0
2006-10-03 19:34:00,105.16,105.16,105.16,105.16,13070638.0
2006-10-03 19:35:00,105.175,105.175,105.135,105.163,40362287.0
2006-10-03 19:36:00,105.163,105.18,105.143,105.17,79436727.0
2006-10-03 19:37:00,105.165,105.175,105.15,105.175,46753036.0
2006-10-03 19:38:00,105.17,105.185,105.17,105.173,132750162.0
2006-10-03 19:39:00,105.173,105.175,105.157,105.17,68267234.0
2006-10-03 19:40:00,105.185,105.185,105.163,105.167,34434210.0
2006-10-03 19:41:00,105.16,105.17,105.157,105.157,97442903.0
2006-10-03 19:42:00,105.16,105.183,105.16,105.17,41030046.0
2006-10-03 19:43:00,105.18,105.205,105.148,105.195,54049463.0
2006-10-03 19:44:00,105.195,105.21,105.17,105.21,47759438.0
2006-10-03 19:45:00,105.2,105.21,105.19,105.205,72141506.0
2006-10-03 19:46:00,105.192,105.208,105.191,105.208,87883935.0
2006-10-03 19:47:00,105.203,105.21,105.2,105.21,80592372.0
2006-10-03 19:48:00,105.208,105.21,105.2,105.205,88594016.0
2006-10-03 19:49:00,105.21,105.215,105.195,105.21,112944421.0
2006-10-03 19:50:00,105.2,105.205,105.185,105.185,200032916.0
2006-10-03 19:51:00,105.18,105.225,105.18,105.225,21824675.0
2006-10-03 19:52:00,105.22,105.224,105.195,105.21,47451163.0
2006-10-03 19:53:00,105.2,105.22,105.178,105.22,140424498.0
2006-10-03 19:54:00,105.22,105.22,105.183,105.183,289128400.0
2006-10-03 19:55:00,105.185,105.216,105.185,105.215,82787094.0
2006-10-03 19:56:00,105.195,105.222,105.195,105.222,68015373.0
2006-10-03 19:57:00,105.21,105.245,105.21,105.215,28305189.0
2006-10-03 19:58:00,105.242,105.242,105.225,105.225,29931728.0
2006-10-03 19:59:00,105.225,105.25,105.217,105.223,122147194.0
2006-10-03 20:00:00,105.213,105.227,105.213,105.225,78240354.0
2006-10-03 20:01:00,105.225,105.225,105.21,105.212,21605530.0
2006-10-03 20:02:00,105.22,105.23,105.205,105.205,39506632.0
2006-10-03 20:04:00,105.22,105.228,105.21,105.21,74915376.0
2006-10-03 20:06:00,105.22,105.23,105.22,105.23,35845953.0
2006-10-03 20:07:00,105.23,105.231,105.21,105.21,15251026.0
2006-10-03 20:08:00,105.213,105.235,105.204,105.22,88263890.0
2006-10-03 20:09:00,105.237,105.253,105.22,105.25,62468349.0
2006-10-03 20:10:00,105.243,105.255,105.193,105.193,90445146.0
2006-10-03 20:11:00,105.245,105.248,105.24,105.245,54077394.0
2006-10-03 20:12:00,105.24,105.24,105.04,105.2,27587724.0
2006-10-03 20:13:00,105.195,105.22,105.195,105.22,84123025.0
2006-10-03 20:14:00,105.213,105.22,105.18,105.18,72978688.0
2006-10-03 20:15:00,105.195,105.21,105.185,105.21,20560672.0
2006-10-03 20:16:00,105.203,105.203,105.18,105.2,55665069.0
2006-10-03 20:17:00,105.2,105.215,105.178,105.215,66605920.0
2006-10-03 20:18:00,105.203,105.203,105.18,105.185,24868402.0
2006-10-03 20:19:00,105.185,105.196,105.18,105.18,120605525.0
2006-10-03 20:20:00,105.182,105.21,105.175,105.21,18031212.0
2006-10-03 20:21:00,105.208,105.208,105.151,105.2,73516075.0
2006-10-03 20:22:00,105.2,105.2,105.165,105.195,137532373.0
2006-10-03 20:23:00,105.183,105.22,105.18,105.22,59137279.0
2006-10-03 20:24:00,105.21,105.211,105.175,105.195,39881017.0
2006-10-03 20:25:00,105.185,105.185,105.165,105.165,21251097.0
2006-10-03 20:26:00,105.172,105.18,105.14,105.18,52277514.0
2006-10-03 20:27:00,105.155,105.191,105.153,105.153,80316351.0
2006-10-03 20:28:00,105.165,105.185,105.15,105.15,36531855.0
2006-10-03 20:29:00,105.143,105.153,105.133,105.133,46838984.0
2006-10-03 20:30:00,105.15,105.15,105.124,105.15,40803717.0
2006-10-03 20:31:00,105.142,105.161,105.14,105.14,41057950.0
2006-10-03 20:32:00,105.14,105.175,105.14,105.175,31821507.0
2006-10-03 20:33:00,105.175,105.175,105.167,105.168,126149862.0
2006-10-03 20:34:00,105.17,105.17,105.126,105.14,159489910.0
2006-10-03 20:35:00,105.14,105.16,105.127,105.127,84634820.0
2006-10-03 20:36:00,105.13,105.145,105.13,105.145,71427560.0
2006-10-03 20:37:00,105.155,105.156,105.135,105.135,69058664.0
2006-10-03 20:38:00,105.135,105.135,105.124,105.13,118233477.0
2006-10-03 20:39:00,105.14,105.14,105.12,105.14,68586742.0
2006-10-03 20:40:00,105.14,105.148,105.125,105.13,36363140.0
2006-10-03 20:41:00,105.14,105.16,105.13,105.14,44419257.0
2006-10-03 20:42:00,105.15,105.16,105.15,105.16,24146725.0
2006-10-03 20:43:00,105.095,105.145,105.095,105.12,141767606.0
2006-10-03 20:44:00,105.118,105.133,105.118,105.12,26339597.0
2006-10-03 20:45:00,105.12,105.142,105.1,105.142,70452949.0
2006-10-03 20:46:00,105.14,105.154,105.095,105.113,48536966.0
2006-10-03 20:47:00,105.12,105.13,105.105,105.13,59264036.0
2006-10-03 20:48:00,105.13,105.13,105.11,105.11,104936953.0
2006-10-03 20:49:00,105.113,105.13,105.105,105.13,47173224.0
2006-10-03 20:50:00,105.123,105.132,105.115,105.132,76787392.0
2006-10-03 20:51:00,105.132,105.132,105.096,105.125,55785695.0
2006-10-03 20:52:00,105.11,105.15,105.11,105.133,94303345.0
2006-10-03 20:53:00,105.14,105.145,105.139,105.142,70774524.0
2006-10-03 20:54:00,105.155,105.155,105.128,105.135,78796850.0
2006-10-03 20:55:00,105.13,105.15,105.12,105.15,52198444.0
2006-10-03 20:56:00,105.145,105.161,105.131,105.132,58203208.0
2006-10-03 20:57:00,105.14,105.14,105.102,105.102,54086547.0
2006-10-03 20:58:00,105.102,105.132,105.095,105.12,24229077.0
2006-10-03 20:59:00,105.112,105.112,105.073,105.093,34881450.0
2006-10-03 21:00:00,105.1,105.101,105.065,105.1,37038190.0
2006-10-03 21:01:00,105.098,105.12,105.03,105.03,50584898.0
2006-10-03 21:02:00,105.04,105.115,105.04,105.09,18662405.0
2006-10-03 21:03:00,105.103,105.106,105.037,105.105,118885211.0
2006-10-03 21:04:00,105.088,105.113,105.088,105.113,61746551.0
2006-10-03 21:05:00,105.12,105.12,105.085,105.097,32450693.0
2006-10-03 21:06:00,105.103,105.123,105.099,105.105,94490599.0
2006-10-03 21:07:00,105.103,105.11,105.09,105.108,41403297.0
2006-10-03 21:08:00,105.112,105.12,105.105,105.12,73107540.0
2006-10-03 21:09:00,105.105,105.14,105.105,105.12,47974096.0
2006-10-03 21:10:00,105.117,105.117,105.1,105.1,85850637.0
2006-10-03 21:11:00,105.09,105.12,105.05,105.12,36912008.0
2006-10-03 21:12:00,105.115,105.12,105.08,105.12,113634415.0
2006-10-03 21:13:00,105.115,105.121,105.085,105.12,70685624.0
2006-10-03 21:14:00,105.115,105.12,105.09,105.12,34245864.0
2006-10-03 21:15:00,105.115,105.12,105.1,105.115,100180337.0
2006-10-03 21:16:00,105.12,105.12,105.055,105.075,29797674.0
2006-10-03 21:17:00,105.083,105.085,105.055,105.08,55674897.0
2006-10-03 21:18:00,105.06,105.085,105.045,105.085,36147505.0
2006-10-03 21:19:00,105.085,105.09,105.08,105.09,131325507.0
2006-10-03 21:20:00,105.08,105.115,105.08,105.095,12695685.0
2006-10-03 21:22:00,105.105,105.116,105.105,105.105,10420760.0
2006-10-03 21:24:00,105.1,105.114,105.1,105.105,32779757.0
2006-10-03 21:25:00,105.085,105.085,105.075,105.075,52502498.0
2006-10-03 21:26:00,105.08,105.105,105.068,105.092,41444739.0
2006-10-03 21:27:00,105.1,105.1,105.078,105.092,139642009.0
2006-10-03 21:28:00,105.093,105.093,105.093,105.093,5655258.0
2006-10-03 21:29:00,105.1,105.1,105.1,105.1,650055.0
2006-10-03 21:30:00,105.1,105.115,105.093,105.093,103266166.0
2006-10-03 21:31:00,105.092,105.105,105.092,105.105,22093079.0
2006-10-03 21:32:00,105.095,105.097,105.08,105.085,130081348.0
2006-10-03 21:33:00,105.09,105.105,105.07,105.07,63794753.0
2006-10-03 21:34:00,105.07,105.085,105.07,105.085,77382923.0
2006-10-03 21:35:00,105.09,105.09,105.075,105.09,50664470.0
2006-10-03 21:36:00,105.078,105.078,104.988,104.988,77207148.0
2006-10-03 21:37:00,105.04,105.085,105.015,105.027,150187424.0
2006-10-03 21:38:00,105.027,105.055,105.01,105.035,165628053.0
2006-10-03 21:39:00,105.063,105.063,105.01,105.05,55786872.0
2006-10-03 21:40:00,105.05,105.05,105.027,105.05,84966143.0
2006-10-03 21:41:00,105.045,105.05,105.025,105.025,52700201.0
2006-10-03 21:42:00,105.025,105.048,105.0,105.04,144269721.0
2006-10-03 21:43:00,105.045,105.055,105.03,105.03,61909355.0
2006-10-03 21:44:00,105.05,105.06,105.01,105.05,83558443.0
2006-10-03 21:45:00,105.042,105.06,105.035,105.045,16650620.0
2006-10-03 21:46:00,105.045,105.06,105.027,105.035,53807272.0
2006-10-03 21:47:00,105.05,105.056,105.035,105.035,128738766.0
2006-10-03 21:48:00,105.035,105.05,105.032,105.05,41662765.0
2006-10-03 21:49:00,105.038,105.05,105.038,105.05,91604569.0
2006-10-03 21:50:00,105.045,105.045,105.03,105.03,103820239.0
2006-10-03 21:51:00,105.04,105.04,105.03,105.04,74113891.0
2006-10-03 21:52:00,105.032,105.055,105.032,105.033,60122328.0
2006-10-03 21:53:00,105.04,105.048,105.025,105.04,48175177.0
2006-10-03 21:54:00,105.035,105.055,105.01,105.055,52885301.0
2006-10-03 21:55:00,105.03,105.033,105.02,105.033,86800792.0
2006-10-03 21:56:00,105.035,105.045,105.022,105.045,54736323.0
2006-10-03 21:57:00,105.04,105.05,104.975,105.035,54702877.0
2006-10-03 21:58:00,105.03,105.03,105.005,105.005,60510332.0
2006-10-03 21:59:00,105.015,105.025,104.98,105.002,53458484.0
2006-10-03 22:00:00,105.01,105.015,104.997,105.0,16246297.0
2006-10-03 22:01:00,105.0,105.028,105.0,105.028,46402489.0
2006-10-03 22:02:00,105.03,105.034,105.027,105.027,32874747.0
2006-10-03 22:03:00,104.98,105.035,104.966,105.013,90716573.0
2006-10-03 22:04:00,105.005,105.023,105.003,105.003,136921430.0
2006-10-03 22:05:00,105.01,105.028,105.01,105.015,31484266.0
2006-10-03 22:06:00,105.01,105.015,105.005,105.01,7725862.0
2006-10-03 22:07:00,105.0,105.015,105.0,105.01,194287281.0
2006-10-03 22:08:00,105.01,105.01,105.0,105.0,71260121.0
2006-10-03 22:09:00,105.015,105.03,104.995,105.01,114867265.0
2006-10-03 22:10:00,105.003,105.04,104.995,105.025,60493869.0
2006-10-03 22:11:00,105.023,105.045,105.02,105.02,106535667.0
2006-10-03 22:12:00,105.035,105.04,105.014,105.015,79706539.0
2006-10-03 22:13:00,105.037,105.037,105.005,105.033,163412882.0
2006-10-03 22:14:00,105.04,105.04,104.995,105.003,101749728.0
2006-10-03 22:15:00,105.005,105.035,105.005,105.03,76208764.0
2006-10-03 22:16:00,105.037,105.037,104.985,105.028,54488000.0
2006-10-03 22:17:00,105.03,105.03,104.99,105.017,61831329.0
2006-10-03 22:18:00,105.015,105.035,104.993,105.035,81094412.0
2006-10-03 22:19:00,105.035,105.035,104.98,105.005,75285021.0
2006-10-03 22:20:00,104.995,105.015,104.955,104.955,39345892.0
2006-10-03 22:21:00,104.997,105.01,104.995,104.995,52842503.0
2006-10-03 22:22:00,105.0,105.005,104.945,104.995,102030416.0
2006-10-03 22:23:00,105.0,105.0,104.977,104.995,58948068.0
2006-10-03 22:24:00,104.998,105.01,104.973,105.005,53602534.0
2006-10-03 22:25:00,105.008,105.013,104.99,104.99,65909735.0
2006-10-03 22:26:00,104.995,105.01,104.97,105.01,42260335.0
2006-10-03 22:27:00,105.005,105.01,104.98,105.01,81992618.0
2006-10-03 22:28:00,105.01,105.01,104.985,105.01,75254936.0
2006-10-03 22:29:00,105.01,105.02,104.982,105.02,108290559.0
2006-10-03 22:30:00,105.005,105.02,105.002,105.002,56207051.0
2006-10-03 22:31:00,104.985,105.015,104.984,104.995,77982239.0
2006-10-03 22:32:00,104.995,105.01,104.965,105.01,27288832.0
2006-10-03 22:33:00,104.99,105.065,104.983,105.065,28937067.0
2006-10-03 22:34:00,105.06,105.06,105.042,105.05,86711753.0
2006-10-03 22:35:00,105.05,105.055,105.037,105.05,74630385.0
2006-10-03 22:36:00,105.05,105.06,105.005,105.005,37992197.0
2006-10-03 22:37:00,105.045,105.05,105.042,105.045,197816589.0
2006-10-03 22:38:00,105.04,105.042,105.007,105.04,98401369.0
2006-10-03 22:39:00,105.047,105.05,105.035,105.05,43768238.0
2006-10-03 22:40:00,105.055,105.055,105.027,105.055,45046865.0
2006-10-03 22:41:00,105.05,105.05,105.025,105.025,70709819.0
2006-10-03 22:42:00,105.01,105.045,105.01,105.035,105535151.0
2006-10-03 22:43:00,105.04,105.047,105.035,105.035,59961803.0
2006-10-03 22:44:00,105.04,105.04,105.025,105.025,11187095.0
2006-10-03 22:45:00,105.02,105.04,105.01,105.03,47809400.0
2006-10-03 22:46:00,105.02,105.035,105.02,105.035,24768537.0
2006-10-03 22:47:00,105.03,105.03,105.005,105.01,118726882.0
2006-10-03 22:48:00,105.01,105.02,105.0,105.0,58423419.0
2006-10-03 22:49:00,105.04,105.058,105.035,105.035,36490578.0
2006-10-03 22:50:00,105.035,105.05,105.03,105.05,30870204.0
2006-10-03 22:51:00,105.05,105.05,105.0,105.03,70184772.0
2006-10-03 22:52:00,105.025,105.025,105.01,105.01,78407598.0
2006-10-03 22:53:00,105.007,105.035,105.007,105.025,60205310.0
2006-10-03 22:54:00,105.017,105.025,105.003,105.025,104888858.0
2006-10-03 22:55:00,105.03,105.04,105.03,105.03,28191818.0
2006-10-03 22:56:00,105.03,105.04,105.028,105.028,45175880.0
2006-10-03 22:57:00,105.005,105.04,104.992,105.04,29094879.0
2006-10-03 22:58:00,105.035,105.05,105.025,105.025,95785498.0
2006-10-03 22:59:00,105.035,105.042,105.015,105.023,26507157.0
2006-10-03 23:00:00,105.025,105.035,105.025,105.025,129253852.0
2006-10-03 23:01:00,105.025,105.025,104.993,104.993,146172643.0
2006-10-03 23:02:00,104.995,105.013,104.995,105.013,120293562.0
2006-10-03 23:04:00,105.005,105.033,104.973,105.025,60907437.0
2006-10-03 23:05:00,105.02,105.025,104.995,105.01,69648377.0
2006-10-03 23:07:00,105.005,105.005,104.989,104.993,123264151.0
2006-10-03 23:08:00,104.99,104.997,104.99,104.99,107106745.0
2006-10-03 23:09:00,104.985,105.011,104.985,104.998,32042272.0
2006-10-03 23:10:00,105.0,105.0,104.985,104.985,139435392.0
2006-10-03 23:11:00,104.987,105.018,104.979,105.01,24538820.0
2006-10-03 23:12:00,105.01,105.055,104.995,105.025,44166912.0
2006-10-03 23:13:00,105.025,105.045,105.025,105.03,121442409.0
2006-10-03 23:14:00,105.04,105.045,105.025,105.045,61659457.0
2006-10-03 23:15:00,105.028,105.052,105.028,105.04,58377284.0
2006-10-03 23:16:00,105.035,105.04,105.033,105.04,35284697.0
2006-10-03 23:17:00,105.035,105.045,105.0,105.0,63822412.0
2006-10-03 23:18:00,105.01,105.022,104.995,105.022,41086884.0
2006-10-03 23:19:00,105.023,105.023,104.99,104.99,106616761.0
2006-10-03 23:20:00,104.98,105.03,104.98,105.03,46561898.0
2006-10-03 23:21:00,105.005,105.047,104.993,104.993,69103722.0
2006-10-03 23:22:00,105.0,105.025,104.994,105.025,65865777.0
2006-10-03 23:23:00,105.012,105.025,105.0,105.025,18671108.0
2006-10-03 23:24:00,105.023,105.03,104.995,104.995,47141185.0
2006-10-03 23:25:00,105.005,105.04,104.995,105.04,54843540.0
2006-10-03 23:26:00,105.027,105.041,105.02,105.04,34044699.0
2006-10-03 23:27:00,105.035,105.04,105.03,105.03,47624936.0
2006-10-03 23:28:00,105.035,105.05,105.025,105.025,48462448.0
2006-10-03 23:29:00,105.025,105.05,105.025,105.05,37640111.0
2006-10-03 23:30:00,105.038,105.045,105.02,105.03,125292631.0
2006-10-03 23:31:00,105.05,105.052,105.035,105.035,62343435.0
2006-10-03 23:32:00,105.035,105.045,105.035,105.035,39584315.0
2006-10-03 23:34:00,105.04,105.046,105.027,105.03,35195001.0
2006-10-03 23:35:00,105.025,105.03,105.02,105.03,48983276.0
2006-10-03 23:36:00,105.03,105.03,104.997,105.013,78962596.0
2006-10-03 23:37:00,105.02,105.025,105.01,105.025,53742647.0
2006-10-03 23:38:00,105.023,105.035,105.008,105.02,32091294.0
2006-10-03 23:39:00,105.012,105.033,105.012,105.027,21531961.0
2006-10-03 23:40:00,105.018,105.05,105.018,105.05,29149329.0
2006-10-03 23:41:00,105.045,105.07,105.035,105.07,36233491.0
2006-10-03 23:42:00,105.065,105.065,105.052,105.052,130110429.0
2006-10-03 23:44:00,105.048,105.056,105.025,105.055,82421226.0
2006-10-03 23:45:00,105.06,105.06,105.033,105.033,23794692.0
2006-10-03 23:46:00,105.037,105.04,105.03,105.035,80622304.0
2006-10-03 23:47:00,105.045,105.061,105.022,105.04,70375998.0
2006-10-03 23:49:00,105.04,105.05,105.04,105.05,52919158.0
2006-10-03 23:50:00,105.05,105.05,105.031,105.035,15739365.0
2006-10-03 23:51:00,105.04,105.04,105.03,105.04,74443884.0
2006-10-03 23:53:00,105.04,105.074,105.025,105.025,27904268.0
2006-10-03 23:54:00,105.045,105.045,105.026,105.028,109352148.0
2006-10-03 23:55:00,105.032,105.05,105.031,105.05,20126417.0
2006-10-03 23:56:00,105.05,105.05,105.04,105.043,32494494.0
2006-10-03 23:58:00,105.047,105.05,105.03,105.048,53279301.0
2006-10-04 00:00:00,105.05,105.058,105.045,105.045,35394632.0
2006-10-04 00:01:00,105.037,105.05,105.037,105.05,44989927.0
2006-10-04 00:02:00,105.04,105.045,105.04,105.045,33927042.0
2006-10-04 00:03:00,105.045,105.045,105.035,105.035,46768465.0
2006-10-04 00:05:00,105.035,105.066,105.035,105.038,20577244.0
2006-10-04 00:06:00,105.043,105.05,104.995,105.045,128074546.0
2006-10-04 00:07:00,105.045,105.05,105.04,105.042,109157956.0
2006-10-04 00:08:00,105.04,105.06,105.03,105.06,63826469.0
2006-10-04 00:09:00,105.06,105.065,105.042,105.065,81935465.0
2006-10-04 00:10:00,105.065,105.07,105.065,105.07,10490560.0
2006-10-04 00:11:00,105.065,105.067,105.05,105.055,97812313.0
2006-10-04 00:12:00,105.055,105.075,105.055,105.075,102652428.0
2006-10-04 00:13:00,105.08,105.08,105.069,105.07,42686889.0
2006-10-04 00:14:00,105.07,105.07,105.04,105.04,80267845.0
2006-10-04 00:15:00,105.033,105.054,105.033,105.05,26941266.0
2006-10-04 00:16:00,105.058,105.077,105.04,105.077,43777314.0
2006-10-04 00:17:00,105.07,105.08,105.045,105.07,132298523.0
2006-10-04 00:18:00,105.07,105.1,105.07,105.085,112457757.0
2006-10-04 00:19:00,105.085,105.085,105.031,105.075,77320232.0
2006-10-04 00:20:00,105.08,105.081,105.062,105.065,65713667.0
2006-10-04 00:21:00,105.07,105.1,105.07,105.1,35804503.0
2006-10-04 00:22:00,105.105,105.13,105.075,105.13,115244318.0
2006-10-04 00:23:00,105.125,105.155,105.125,105.155,108675742.0
2006-10-04 00:24:00,105.13,105.178,105.122,105.16,46938103.0
2006-10-04 00:25:00,105.11,105.16,105.11,105.15,48060225.0
2006-10-04 00:26:00,105.155,105.17,105.13,105.17,57311565.0
2006-10-04 00:27:00,105.17,105.185,105.16,105.185,139069722.0
2006-10-04 00:28:00,105.19,105.207,105.18,105.185,32283171.0
2006-10-04 00:29:00,105.185,105.22,105.185,105.22,65028296.0
2006-10-04 00:30:00,105.23,105.3,105.205,105.3,7865530.0
2006-10-04 00:31:00,105.3,105.3,105.205,105.205,107017662.0
2006-10-04 00:32:00,105.215,105.235,105.156,105.225,114119894.0
2006-10-04 00:33:00,105.223,105.253,105.22,105.233,49584184.0
2006-10-04 00:34:00,105.24,105.24,105.207,105.21,71426216.0
2006-10-04 00:35:00,105.21,105.25,105.21,105.233,39350164.0
2006-10-04 00:36:00,105.23,105.23,105.16,105.185,116675847.0
2006-10-04 00:37:00,105.165,105.24,105.165,105.24,40608962.0
2006-10-04 00:38:00,105.24,105.255,105.21,105.213,37051202.0
2006-10-04 00:39:00,105.223,105.223,105.195,105.207,75034893.0
2006-10-04 00:40:00,105.212,105.265,105.212,105.242,56436100.0
2006-10-04 00:41:00,105.242,105.25,105.24,105.25,151402296.0
2006-10-04 00:42:00,105.25,105.255,105.21,105.21,60752010.0
2006-10-04 00:43:00,105.225,105.225,105.191,105.192,68131175.0
2006-10-04 00:44:00,105.195,105.215,105.195,105.215,19907234.0
2006-10-04 00:45:00,105.22,105.22,105.195,105.195,203646962.0
2006-10-04 00:46:00,105.195,105.205,105.185,105.185,42506457.0
2006-10-04 00:47:00,105.185,105.195,105.102,105.14,91923906.0
2006-10-04 00:48:00,105.145,105.162,105.116,105.162,141381769.0
2006-10-04 00:49:00,105.17,105.172,105.115,105.115,63332498.0
2006-10-04 00:50:00,105.115,105.14,105.1,105.14,34859546.0
2006-10-04 00:51:00,105.152,105.195,105.152,105.195,39025007.0
2006-10-04 00:52:00,105.195,105.195,105.175,105.175,69246034.0
2006-10-04 00:53:00,105.128,105.182,105.128,105.182,117974528.0
2006-10-04 00:54:00,105.18,105.18,105.14,105.18,23094032.0
2006-10-04 00:55:00,105.18,105.187,105.161,105.185,16531900.0
2006-10-04 00:56:00,105.185,105.185,105.155,105.155,28359993.0
2006-10-04 00:57:00,105.165,105.166,105.14,105.165,43277910.0
2006-10-04 00:58:00,105.17,105.185,105.16,105.185,15250497.0
2006-10-04 00:59:00,105.18,105.18,105.14,105.16,108980904.0
2006-10-04 01:00:00,105.14,105.145,105.115,105.13,56270544.0
2006-10-04 01:01:00,105.123,105.135,105.123,105.135,79972125.0
2006-10-04 01:02:00,105.135,105.139,105.125,105.125,84243486.0
2006-10-04 01:03:00,105.125,105.125,105.079,105.115,30236728.0
2006-10-04 01:04:00,105.112,105.127,105.112,105.125,72127481.0
2006-10-04 01:05:00,105.12,105.135,105.115,105.135,24167510.0
2006-10-04 01:06:00,105.14,105.146,105.127,105.13,52078077.0
2006-10-04 01:07:00,105.129,105.177,105.112,105.177,21307630.0
2006-10-04 01:08:00,105.17,105.175,105.16,105.16,177138784.0
2006-10-04 01:09:00,105.155,105.168,105.145,105.145,55608302.0
2006-10-04 01:10:00,105.155,105.172,105.155,105.17,72498465.0
2006-10-04 01:11:00,105.17,105.205,105.17,105.17,95438383.0
2006-10-04 01:12:00,105.17,105.175,105.16,105.17,82494387.0
2006-10-04 01:13:00,105.165,105.168,105.145,105.163,64640455.0
2006-10-04 01:14:00,105.17,105.175,105.15,105.16,33348897.0
2006-10-04 01:15:00,105.135,105.145,105.13,105.13,53669658.0
2006-10-04 01:16:00,105.14,105.16,105.14,105.16,64426485.0
2006-10-04 01:17:00,105.095,105.16,105.095,105.16,171333508.0
2006-10-04 01:18:00,105.152,105.18,105.145,105.145,59954182.0
2006-10-04 01:19:00,105.143,105.18,105.143,105.162,53159148.0
2006-10-04 01:20:00,105.165,105.183,105.165,105.17,59985746.0
2006-10-04 01:21:00,105.12,105.195,105.12,105.16,63162189.0
2006-10-04 01:22:00,105.17,105.17,105.133,105.16,72383575.0
2006-10-04 01:23:00,105.165,105.17,105.155,105.17,78643146.0
2006-10-04 01:24:00,105.162,105.17,105.162,105.165,50444382.0
2006-10-04 01:25:00,105.165,105.168,105.147,105.147,40706283.0
2006-10-04 01:26:00,105.153,105.153,105.12,105.12,32556063.0
2006-10-04 01:27:00,105.125,105.16,105.125,105.13,34924214.0
2006-10-04 01:28:00,105.13,105.14,105.11,105.14,108003940.0
2006-10-04 01:29:00,105.148,105.156,105.147,105.155,11254389.0
2006-10-04 01:30:00,105.155,105.16,105.15,105.155,40630988.0
2006-10-04 01:31:00,105.16,105.16,105.12,105.15,44360963.0
2006-10-04 01:32:00,105.16,105.16,105.13,105.13,85251551.0
2006-10-04 01:33:00,105.125,105.14,105.125,105.14,71487903.0
2006-10-04 01:34:00,105.145,105.145,105.11,105.135,122096133.0
2006-10-04 01:35:00,105.135,105.135,105.075,105.083,50436075.0
2006-10-04 01:36:00,105.087,105.12,105.073,105.12,83046947.0
2006-10-04 01:37:00,105.125,105.13,105.12,105.13,48177448.0
2006-10-04 01:38:00,105.13,105.13,105.09,105.09,49123055.0
2006-10-04 01:39:00,105.085,105.093,105.063,105.09,67027446.0
2006-10-04 01:40:00,105.085,105.1,105.085,105.1,69903277.0
2006-10-04 01:41:00,105.095,105.115,105.075,105.09,77180971.0
2006-10-04 01:42:00,105.115,105.123,105.11,105.123,100807465.0
2006-10-04 01:43:00,105.13,105.13,105.113,105.123,62378423.0
2006-10-04 01:44:00,105.125,105.145,105.125,105.145,74028450.0
2006-10-04 01:45:00,105.15,105.175,105.135,105.145,68906540.0
2006-10-04 01:46:00,105.165,105.165,105.13,105.155,34274953.0
2006-10-04 01:47:00,105.16,105.185,105.154,105.185,50913196.0
2006-10-04 01:48:00,105.173,105.173,105.163,105.173,49963910.0
2006-10-04 01:49:00,105.175,105.175,105.15,105.155,7627349.0
2006-10-04 01:50:00,105.155,105.175,105.155,105.16,179596702.0
2006-10-04 01:51:00,105.153,105.175,105.147,105.147,130443944.0
2006-10-04 01:52:00,105.15,105.155,105.144,105.155,111345744.0
2006-10-04 01:53:00,105.16,105.16,105.14,105.145,74072430.0
2006-10-04 01:54:00,105.155,105.17,105.12,105.14,94403777.0
2006-10-04 01:55:00,105.14,105.15,105.096,105.139,111217566.0
2006-10-04 01:56:00,105.135,105.135,105.1,105.1,107603501.0
2006-10-04 01:57:00,105.13,105.165,105.13,105.165,25521247.0
2006-10-04 01:58:00,105.173,105.176,105.166,105.17,108852903.0
2006-10-04 01:59:00,105.168,105.168,105.156,105.16,111610822.0
2006-10-04 02:00:00,105.16,105.175,105.138,105.138,120024543.0
2006-10-04 02:01:00,105.14,105.165,105.13,105.143,102257309.0
2006-10-04 02:02:00,105.145,105.177,105.145,105.17,26726618.0
2006-10-04 02:03:00,105.16,105.17,105.16,105.165,118349646.0
2006-10-04 02:04:00,105.169,105.169,105.125,105.16,122149993.0
2006-10-04 02:05:00,105.16,105.165,105.15,105.165,93915417.0
2006-10-04 02:06:00,105.155,105.155,105.105,105.12,76505301.0
2006-10-04 02:07:00,105.145,105.151,105.14,105.14,104256314.0
2006-10-04 02:08:00,105.137,105.176,105.137,105.163,132618891.0
2006-10-04 02:09:00,105.17,105.17,105.16,105.165,191528952.0
2006-10-04 02:10:00,105.165,105.165,105.135,105.145,7507973.0
2006-10-04 02:11:00,105.143,105.143,105.115,105.133,55490791.0
2006-10-04 02:12:00,105.145,105.145,105.1,105.13,55557829.0
2006-10-04 02:13:00,105.125,105.135,105.125,105.135,37573946.0
2006-10-04 02:14:00,105.125,105.15,105.125,105.14,42355683.0
2006-10-04 02:15:00,105.135,105.145,105.133,105.145,78345272.0
2006-10-04 02:17:00,105.143,105.15,105.14,105.145,102352990.0
2006-10-04 02:18:00,105.14,105.158,105.134,105.145,78876818.0
2006-10-04 02:19:00,105.15,105.15,105.125,105.135,71112184.0
2006-10-04 02:20:00,105.14,105.14,105.085,105.095,61964912.0
2006-10-04 02:21:00,105.1,105.1,105.095,105.095,43936218.0
2006-10-04 02:22:00,105.1,105.1,105.081,105.095,53222986.0
2006-10-04 02:23:00,105.09,105.09,105.043,105.057,76576250.0
2006-10-04 02:24:00,105.053,105.1,105.045,105.055,50552348.0
2006-10-04 02:25:00,105.045,105.085,105.045,105.085,110996480.0
2006-10-04 02:26:00,105.06,105.085,105.05,105.085,77907483.0
2006-10-04 02:27:00,105.09,105.123,105.08,105.08,78026314.0
2006-10-04 02:28:00,105.07,105.1,105.07,105.07,42720497.0
2006-10-04 02:29:00,105.095,105.105,105.085,105.105,40794165.0
2006-10-04 02:30:00,105.085,105.158,105.085,105.158,12503486.0
2006-10-04 02:31:00,105.15,105.155,105.14,105.14,102189370.0
2006-10-04 02:32:00,105.13,105.145,105.13,105.145,38416252.0
2006-10-04 02:33:00,105.14,105.143,105.13,105.143,30523217.0
2006-10-04 02:34:00,105.137,105.165,105.13,105.165,44702705.0
2006-10-04 02:35:00,105.165,105.165,105.122,105.122,55850738.0
2006-10-04 02:36:00,105.13,105.155,105.13,105.155,84900298.0
2006-10-04 02:37:00,105.15,105.168,105.123,105.16,79682491.0
2006-10-04 02:38:00,105.15,105.175,105.11,105.11,66528532.0
2006-10-04 02:39:00,105.17,105.177,105.165,105.165,64279623.0
2006-10-04 02:40:00,105.162,105.185,105.133,105.133,21510734.0
2006-10-04 02:41:00,105.135,105.172,105.135,105.152,55605804.0
2006-10-04 02:42:00,105.16,105.188,105.13,105.135,168023448.0
2006-10-04 02:43:00,105.17,105.171,105.125,105.14,63194196.0
2006-10-04 02:44:00,105.13,105.17,105.13,105.135,49424126.0
2006-10-04 02:45:00,105.14,105.165,105.14,105.14,33829271.0
2006-10-04 02:46:00,105.133,105.175,105.125,105.125,70769053.0
2006-10-04 02:47:00,105.13,105.17,105.13,105.16,78223388.0
2006-10-04 02:48:00,105.16,105.16,105.125,105.125,37899234.0
2006-10-04 02:49:00,105.12,105.163,105.12,105.145,78759873.0
2006-10-04 02:50:00,105.135,105.18,105.125,105.135,55309629.0
2006-10-04 02:51:00,105.14,105.175,105.136,105.14,168671476.0
2006-10-04 02:52:00,105.147,105.169,105.132,105.169,23130297.0
2006-10-04 02:53:00,105.17,105.17,105.14,105.14,47861480.0
2006-10-04 02:54:00,105.135,105.17,105.135,105.17,26059425.0
2006-10-04 02:55:00,105.175,105.175,105.142,105.142,73554434.0
2006-10-04 02:56:00,105.145,105.145,105.088,105.125,33348106.0
2006-10-04 02:57:00,105.125,105.129,105.115,105.125,86403573.0
2006-10-04 02:58:00,105.125,105.145,105.123,105.123,80519656.0
2006-10-04 02:59:00,105.13,105.13,105.047,105.09,20770139.0
2006-10-04 03:00:00,105.09,105.09,105.07,105.09,102870404.0
2006-10-04 03:01:00,105.085,105.1,105.085,105.1,14054461.0
2006-10-04 03:02:00,105.095,105.105,105.08,105.095,44750190.0
2006-10-04 03:03:00,105.085,105.085,105.06,105.085,28079202.0
2006-10-04 03:04:00,105.085,105.11,105.069,105.11,15225549.0
2006-10-04 03:05:00,105.11,105.13,105.08,105.08,23217082.0
2006-10-04 03:06:00,105.082,105.095,105.08,105.083,115888530.0
2006-10-04 03:07:00,105.085,105.085,105.08,105.085,65394307.0
2006-10-04 03:08:00,105.085,105.09,105.082,105.082,38114081.0
2006-10-04 03:09:00,105.07,105.09,105.07,105.085,36034262.0
2006-10-04 03:10:00,105.085,105.1,105.077,105.1,63281873.0
2006-10-04 03:11:00,105.102,105.107,105.068,105.105,135423155.0
2006-10-04 03:12:00,105.1,105.105,105.051,105.105,86022743.0
2006-10-04 03:13:00,105.105,105.106,105.093,105.095,43449307.0
2006-10-04 03:14:00,105.095,105.095,105.04,105.04,191325596.0
2006-10-04 03:15:00,105.035,105.075,105.035,105.075,22074998.0
2006-10-04 03:16:00,105.042,105.085,105.042,105.085,68029133.0
2006-10-04 03:17:00,105.07,105.07,105.035,105.05,65500820.0
2006-10-04 03:18:00,105.05,105.065,105.05,105.062,154036314.0
2006-10-04 03:19:00,105.062,105.073,105.04,105.072,54728570.0
2006-10-04 03:20:00,105.067,105.085,105.067,105.073,83288815.0
2006-10-04 03:21:00,105.083,105.09,105.08,105.09,34582047.0
2006-10-04 03:22:00,105.09,105.09,105.06,105.065,44787651.0
2006-10-04 03:23:00,105.085,105.085,105.06,105.08,113442728.0
2006-10-04 03:24:00,105.083,105.092,105.075,105.09,40198350.0
2006-10-04 03:25:00,105.09,105.1,105.085,105.1,66061983.0
2006-10-04 03:26:00,105.093,105.098,105.083,105.083,53581354.0
2006-10-04 03:27:00,105.085,105.085,105.08,105.085,45897756.0
2006-10-04 03:28:00,105.085,105.087,105.07,105.07,98298578.0
2006-10-04 03:29:00,105.08,105.09,105.08,105.09,8723002.0
2006-10-04 03:30:00,105.08,105.085,105.065,105.065,60996429.0
2006-10-04 03:31:00,105.055,105.079,105.054,105.07,32167367.0
2006-10-04 03:32:00,105.065,105.07,105.055,105.06,128387851.0
2006-10-04 03:33:00,105.06,105.06,105.045,105.055,55755972.0
2006-10-04 03:34:00,105.05,105.1,105.03,105.03,53158082.0
2006-10-04 03:35:00,105.08,105.08,105.04,105.04,27096369.0
2006-10-04 03:36:00,105.043,105.058,105.043,105.055,83940994.0
2006-10-04 03:37:00,105.05,105.065,105.035,105.035,107674784.0
2006-10-04 03:38:00,105.03,105.1,105.03,105.08,39280860.0
2006-10-04 03:39:00,105.075,105.08,105.055,105.08,70357249.0
2006-10-04 03:40:00,105.075,105.075,104.987,105.015,84272737.0
2006-10-04 03:41:00,105.015,105.05,105.015,105.05,103172254.0
2006-10-04 03:42:00,105.04,105.053,105.02,105.05,120776447.0
2006-10-04 03:43:00,105.055,105.055,105.028,105.028,9305150.0
2006-10-04 03:44:00,105.02,105.055,105.019,105.053,29453662.0
2006-10-04 03:45:00,105.06,105.083,105.06,105.08,74619173.0
2006-10-04 03:46:00,105.09,105.09,105.08,105.08,41572738.0
2006-10-04 03:47:00,105.075,105.085,105.075,105.085,94750258.0
2006-10-04 03:48:00,105.085,105.09,105.075,105.085,92423995.0
2006-10-04 03:49:00,105.09,105.09,105.085,105.085,11598187.0
2006-10-04 03:50:00,105.085,105.09,105.083,105.09,87565956.0
2006-10-04 03:51:00,105.09,105.1,105.08,105.08,65888790.0
2006-10-04 03:52:00,105.082,105.09,105.08,105.085,116014413.0
2006-10-04 03:53:00,105.085,105.085,105.021,105.073,135113983.0
2006-10-04 03:54:00,105.068,105.085,105.068,105.085,19462067.0
2006-10-04 03:55:00,105.09,105.095,105.08,105.087,74837155.0
2006-10-04 03:56:00,105.085,105.091,105.075,105.075,43590705.0
2006-10-04 03:57:00,105.075,105.075,105.02,105.02,31967438.0
2006-10-04 03:58:00,105.02,105.047,105.02,105.047,42311601.0
2006-10-04 03:59:00,105.055,105.07,105.05,105.07,34779043.0
2006-10-04 04:00:00,105.07,105.07,105.035,105.06,69075571.0
2006-10-04 04:01:00,105.068,105.072,105.01,105.057,52751785.0
2006-10-04 04:02:00,105.06,105.09,105.059,105.06,38774035.0
2006-10-04 04:03:00,105.053,105.09,105.053,105.09,35653384.0
2006-10-04 04:04:00,105.09,105.095,105.08,105.082,22221946.0
2006-10-04 04:05:00,105.078,105.084,105.065,105.065,117595598.0
2006-10-04 04:06:00,105.045,105.085,105.045,105.08,30925711.0
2006-10-04 04:07:00,105.07,105.1,105.07,105.1,69811959.0
2006-10-04 04:08:00,105.08,105.097,105.08,105.08,71594428.0
2006-10-04 04:09:00,105.075,105.075,105.06,105.07,14757960.0
2006-10-04 04:10:00,105.07,105.084,105.07,105.07,54555833.0
2006-10-04 04:11:00,105.075,105.075,105.055,105.055,31215231.0
2006-10-04 04:12:00,105.05,105.075,105.025,105.075,69624060.0
2006-10-04 04:13:00,105.065,105.07,105.06,105.067,80069819.0
2006-10-04 04:14:00,105.063,105.068,105.06,105.06,22107861.0
2006-10-04 04:15:00,105.055,105.055,105.025,105.028,77843999.0
2006-10-04 04:16:00,105.03,105.035,105.018,105.035,79263209.0
2006-10-04 04:17:00,105.022,105.055,105.017,105.055,134717775.0
2006-10-04 04:18:00,105.06,105.06,105.043,105.055,35821541.0
2006-10-04 04:19:00,105.06,105.07,105.028,105.028,29175587.0
2006-10-04 04:20:00,105.037,105.052,105.037,105.052,23125294.0
2006-10-04 04:21:00,105.06,105.063,105.035,105.063,34912201.0
2006-10-04 04:22:00,105.065,105.07,105.058,105.07,49872535.0
2006-10-04 04:23:00,105.063,105.07,105.045,105.07,73824414.0
2006-10-04 04:24:00,105.07,105.07,105.06,105.065,53271643.0
2006-10-04 04:25:00,105.07,105.075,105.062,105.07,37062970.0
2006-10-04 04:26:00,105.06,105.084,105.06,105.073,74893620.0
2006-10-04 04:27:00,105.075,105.075,105.055,105.075,41755607.0
2006-10-04 04:28:00,105.075,105.08,105.07,105.07,63680731.0
2006-10-04 04:30:00,105.06,105.075,105.06,105.075,37874936.0
2006-10-04 04:31:00,105.075,105.081,105.064,105.065,47160810.0
2006-10-04 04:32:00,105.06,105.075,105.06,105.075,48676345.0
2006-10-04 04:33:00,105.08,105.08,105.057,105.057,32842658.0
2006-10-04 04:34:00,105.07,105.077,105.062,105.065,27344691.0
2006-10-04 04:35:00,105.07,105.07,105.053,105.053,7640799.0
2006-10-04 04:36:00,105.055,105.1,105.055,105.082,20606011.0
2006-10-04 04:37:00,105.095,105.095,105.077,105.08,67313007.0
2006-10-04 04:38:00,105.083,105.083,105.045,105.055,74026483.0
2006-10-04 04:39:00,105.08,105.08,105.035,105.035,42689922.0
2006-10-04 04:40:00,105.045,105.08,105.045,105.073,101607512.0
2006-10-04 04:41:00,105.072,105.08,105.07,105.08,41115666.0
2006-10-04 04:42:00,105.07,105.07,105.04,105.04,60569812.0
2006-10-04 04:43:00,105.045,105.085,105.045,105.065,35724103.0
2006-10-04 04:44:00,105.07,105.075,105.058,105.058,64505287.0
2006-10-04 04:45:00,105.075,105.075,105.06,105.07,59863549.0
2006-10-04 04:46:00,105.06,105.075,105.06,105.075,124812341.0
2006-10-04 04:47:00,105.075,105.075,105.052,105.07,46340271.0
2006-10-04 04:48:00,105.07,105.075,105.045,105.067,26608999.0
2006-10-04 04:49:00,105.065,105.065,105.025,105.025,128452682.0
2006-10-04 04:50:00,105.023,105.085,105.023,105.085,29219652.0
2006-10-04 04:51:00,105.09,105.09,105.06,105.09,98715895.0
2006-10-04 04:52:00,105.093,105.093,105.073,105.085,118728708.0
2006-10-04 04:53:00,105.09,105.095,105.075,105.09,30947277.0
2006-10-04 04:54:00,105.09,105.093,105.07,105.09,72914971.0
2006-10-04 04:55:00,105.095,105.095,105.042,105.085,58870513.0
2006-10-04 04:56:00,105.055,105.1,105.055,105.1,72799170.0
2006-10-04 04:57:00,105.093,105.095,105.065,105.065,121853285.0
2006-10-04 04:58:00,105.063,105.093,105.058,105.085,147858217.0
2006-10-04 04:59:00,105.085,105.105,105.065,105.105,130414541.0
2006-10-04 05:00:00,105.103,105.123,105.094,105.095,13225114.0
2006-10-04 05:01:00,105.095,105.107,105.095,105.105,93971843.0
2006-10-04 05:02:00,105.11,105.11,105.08,105.095,30053587.0
2006-10-04 05:03:00,105.108,105.115,105.105,105.115,30383752.0
2006-10-04 05:04:00,105.11,105.11,105.09,105.1,26800854.0
2006-10-04 05:05:00,105.095,105.095,105.069,105.087,113160926.0
2006-10-04 05:06:00,105.095,105.095,105.057,105.057,56025788.0
2006-10-04 05:07:00,105.05,105.095,105.05,105.085,74432882.0
2006-10-04 05:08:00,105.09,105.097,105.086,105.09,64425160.0
2006-10-04 05:09:00,105.09,105.09,105.08,105.085,30258974.0
2006-10-04 05:10:00,105.085,105.095,105.082,105.09,38935744.0
2006-10-04 05:12:00,105.08,105.094,105.079,105.08,113690397.0
2006-10-04 05:13:00,105.085,105.105,105.085,105.1,25629697.0
2006-10-04 05:14:00,105.11,105.11,105.08,105.09,44853551.0
2006-10-04 05:15:00,105.095,105.1,105.095,105.1,11957135.0
2006-10-04 05:16:00,105.095,105.11,105.092,105.11,60530794.0
2006-10-04 05:17:00,105.105,105.115,105.07,105.07,98520491.0
2006-10-04 05:18:00,105.085,105.13,105.085,105.13,70148633.0
2006-10-04 05:19:00,105.135,105.135,105.112,105.125,46301639.0
2006-10-04 05:20:00,105.12,105.12,105.098,105.107,42526465.0
2006-10-04 05:21:00,105.1,105.113,105.1,105.11,108851072.0
2006-10-04 05:22:00,105.115,105.115,105.093,105.115,183384248.0
2006-10-04 05:23:00,105.075,105.128,105.075,105.1,37754348.0
2006-10-04 05:24:00,105.1,105.12,105.097,105.12,82146817.0
2006-10-04 05:25:00,105.12,105.12,105.09,105.11,96132763.0
2006-10-04 05:26:00,105.115,105.13,105.115,105.13,29440500.0
2006-10-04 05:27:00,105.13,105.13,105.105,105.125,25300232.0
2006-10-04 05:28:00,105.125,105.135,105.117,105.125,75710915.0
2006-10-04 05:29:00,105.112,105.112,105.085,105.105,55018648.0
2006-10-04 05:30:00,105.11,105.11,105.08,105.09,103975571.0
2006-10-04 05:31:00,105.09,105.09,105.075,105.08,73642173.0
2006-10-04 05:32:00,105.107,105.125,105.107,105.125,3013557.0
2006-10-04 05:33:00,105.12,105.12,105.107,105.115,38874377.0
2006-10-04 05:34:00,105.11,105.128,105.105,105.108,61061454.0
2006-10-04 05:35:00,105.11,105.118,105.096,105.118,49031265.0
2006-10-04 05:36:00,105.115,105.12,105.11,105.12,64290619.0
2006-10-04 05:37:00,105.115,105.126,105.062,105.11,105479599.0
2006-10-04 05:38:00,105.105,105.107,105.097,105.097,54230811.0
2006-10-04 05:39:00,105.055,105.11,105.055,105.105,43712801.0
2006-10-04 05:40:00,105.115,105.116,105.11,105.115,80175743.0
2006-10-04 05:41:00,105.115,105.128,105.093,105.115,82279234.0
2006-10-04 05:42:00,105.117,105.117,105.09,105.11,66421022.0
2006-10-04 05:43:00,105.108,105.117,105.105,105.117,57367866.0
2006-10-04 05:44:00,105.11,105.136,105.095,105.095,77064177.0
2006-10-04 05:45:00,105.093,105.1,105.093,105.1,92600774.0
2006-10-04 05:46:00,105.093,105.097,105.068,105.097,149426558.0
2006-10-04 05:47:00,105.095,105.105,105.088,105.105,83453604.0
2006-10-04 05:48:00,105.08,105.098,105.08,105.083,103342386.0
2006-10-04 05:49:00,105.085,105.095,105.08,105.083,57811420.0
2006-10-04 05:50:00,105.09,105.09,105.08,105.085,115758609.0
2006-10-04 05:51:00,105.08,105.09,105.08,105.09,73049844.0
2006-10-04 05:52:00,105.09,105.09,105.07,105.08,180900632.0
2006-10-04 05:53:00,105.09,105.095,105.085,105.09,8487159.0
2006-10-04 05:54:00,105.085,105.088,105.079,105.08,33148309.0
2006-10-04 05:55:00,105.073,105.105,105.073,105.105,149200644.0
2006-10-04 05:56:00,105.113,105.125,105.062,105.07,85930261.0
2006-10-04 05:57:00,105.117,105.125,105.117,105.12,31683448.0
2006-10-04 05:58:00,105.118,105.136,105.11,105.11,49285702.0
2006-10-04 05:59:00,105.11,105.125,105.107,105.12,17388738.0
2006-10-04 06:00:00,105.112,105.117,105.111,105.115,51765747.0
2006-10-04 06:01:00,105.105,105.12,105.103,105.12,64834813.0
2006-10-04 06:02:00,105.115,105.13,105.073,105.13,50163113.0
2006-10-04 06:03:00,105.135,105.135,105.118,105.135,52319180.0
2006-10-04 06:05:00,105.145,105.145,105.13,105.135,19983198.0
2006-10-04 06:06:00,105.14,105.143,105.11,105.13,52222412.0
2006-10-04 06:07:00,105.123,105.133,105.123,105.132,57771047.0
2006-10-04 06:08:00,105.14,105.14,105.125,105.13,70868131.0
2006-10-04 06:09:00,105.12,105.125,105.12,105.125,106427721.0
2006-10-04 06:10:00,105.13,105.13,105.118,105.118,90670658.0
2006-10-04 06:11:00,105.13,105.13,105.105,105.125,40025710.0
2006-10-04 06:12:00,105.125,105.14,105.112,105.14,122983157.0
2006-10-04 06:13:00,105.125,105.137,105.115,105.135,58486167.0
2006-10-04 06:14:00,105.125,105.14,105.112,105.112,17418790.0
2006-10-04 06:15:00,105.12,105.125,105.12,105.12,90863899.0
2006-10-04 06:16:00,105.11,105.139,105.11,105.135,57778212.0
2006-10-04 06:17:00,105.13,105.137,105.13,105.135,136425272.0
2006-10-04 06:18:00,105.135,105.135,105.115,105.115,50614868.0
2006-10-04 06:19:00,105.12,105.12,105.107,105.12,79444735.0
2006-10-04 06:20:00,105.12,105.12,105.101,105.103,54009946.0
2006-10-04 06:21:00,105.105,105.105,105.085,105.097,180757457.0
2006-10-04 06:22:00,105.097,105.116,105.096,105.11,147764088.0
2006-10-04 06:23:00,105.058,105.139,105.058,105.108,77176277.0
2006-10-04 06:25:00,105.115,105.115,105.105,105.11,79530240.0
2006-10-04 06:26:00,105.1,105.121,105.1,105.11,67180657.0
2006-10-04 06:27:00,105.105,105.11,105.095,105.095,135430869.0
2006-10-04 06:28:00,105.105,105.11,105.102,105.102,23478299.0
2006-10-04 06:29:00,105.103,105.11,105.098,105.11,103837275.0
2006-10-04 06:34:00,105.105,105.105,105.088,105.095,53124051.0
2006-10-04 06:35:00,105.105,105.116,105.09,105.09,31153543.0
2006-10-04 06:36:00,105.1,105.105,105.097,105.105,47416428.0
2006-10-04 06:37:00,105.105,105.121,105.095,105.115,10216432.0
2006-10-04 06:38:00,105.105,105.105,105.095,105.1,31972889.0
2006-10-04 06:39:00,105.095,105.117,105.095,105.1,13989736.0
2006-10-04 06:40:00,105.11,105.115,105.093,105.105,134224763.0
2006-10-04 06:41:00,105.105,105.11,105.103,105.11,34534733.0
2006-10-04 06:43:00,105.105,105.113,105.099,105.1,30159590.0
2006-10-04 06:45:00,105.1,105.115,105.1,105.105,32852902.0
2006-10-04 06:46:00,105.11,105.11,105.089,105.095,73538935.0
2006-10-04 06:47:00,105.1,105.108,105.087,105.105,115988991.0
2006-10-04 06:48:00,105.11,105.11,105.067,105.11,36082118.0
2006-10-04 06:49:00,105.12,105.125,105.097,105.097,87736981.0
2006-10-04 06:50:00,105.1,105.12,105.096,105.12,30424018.0
2006-10-04 06:52:00,105.118,105.118,105.096,105.113,45028056.0
2006-10-04 06:53:00,105.115,105.115,105.102,105.113,90935040.0
2006-10-04 06:54:00,105.107,105.12,105.107,105.12,29836974.0
2006-10-04 06:55:00,105.113,105.12,105.108,105.108,56767999.0
2006-10-04 06:56:00,105.125,105.125,105.051,105.103,121150733.0
2006-10-04 06:57:00,105.1,105.11,105.1,105.11,18950452.0
2006-10-04 06:58:00,105.1,105.118,105.098,105.118,54188426.0
2006-10-04 06:59:00,105.11,105.12,105.089,105.12,35896676.0
2006-10-04 07:01:00,105.12,105.12,105.103,105.112,24847788.0
2006-10-04 07:02:00,105.112,105.116,105.107,105.11,50322429.0
2006-10-04 07:03:00,105.102,105.115,105.098,105.105,54707405.0
2006-10-04 07:04:00,105.11,105.111,105.086,105.1,51830450.0
2006-10-04 07:05:00,105.105,105.115,105.098,105.115,81977581.0
2006-10-04 07:06:00,105.102,105.112,105.099,105.1,69142757.0
2006-10-04 07:07:00,105.093,105.108,105.073,105.1,100152231.0
2006-10-04 07:08:00,105.095,105.122,105.095,105.112,55037191.0
2006-10-04 07:09:00,105.112,105.128,105.111,105.113,71211532.0
2006-10-04 07:10:00,105.12,105.125,105.119,105.123,45180752.0
2006-10-04 07:11:00,105.12,105.13,105.112,105.13,101930021.0
2006-10-04 07:12:00,105.13,105.13,105.113,105.13,59513994.0
2006-10-04 07:13:00,105.123,105.151,105.123,105.13,51961209.0
2006-10-04 07:15:00,105.14,105.14,105.128,105.128,25032880.0
2006-10-04 07:16:00,105.13,105.13,105.075,105.075,142939711.0
2006-10-04 07:18:00,105.11,105.12,105.1,105.12,41474563.0
2006-10-04 07:19:00,105.11,105.127,105.11,105.11,35407147.0
2006-10-04 07:20:00,105.11,105.115,105.1,105.1,70072279.0
2006-10-04 07:21:00,105.09,105.115,105.09,105.115,120376175.0
2006-10-04 07:22:00,105.115,105.125,105.108,105.125,73820058.0
2006-10-04 07:23:00,105.115,105.13,105.1,105.13,73221487.0
2006-10-04 07:24:00,105.127,105.13,105.11,105.11,79001982.0
2006-10-04 07:25:00,105.11,105.12,105.093,105.12,146589996.0
2006-10-04 07:26:00,105.108,105.113,105.09,105.105,125148676.0
2006-10-04 07:27:00,105.105,105.105,105.1,105.1,31955720.0
2006-10-04 07:28:00,105.1,105.115,105.1,105.102,43553570.0
2006-10-04 07:29:00,105.11,105.11,105.079,105.1,38672844.0
2006-10-04 07:30:00,105.093,105.095,105.083,105.083,49633341.0
2006-10-04 07:31:00,105.1,105.1,105.065,105.095,39353498.0
2006-10-04 07:32:00,105.083,105.09,105.075,105.085,81705343.0
2006-10-04 07:33:00,105.09,105.09,105.07,105.072,53744748.0
2006-10-04 07:34:00,105.085,105.085,105.065,105.075,19838591.0
2006-10-04 07:35:00,105.065,105.072,105.05,105.05,41366058.0
2006-10-04 07:36:00,105.06,105.073,105.06,105.073,64744119.0
2006-10-04 07:37:00,105.085,105.085,105.02,105.06,131849652.0
2006-10-04 07:38:00,105.06,105.06,105.019,105.048,69042142.0
2006-10-04 07:39:00,105.04,105.062,105.025,105.062,17026641.0
2006-10-04 07:40:00,105.06,105.085,105.06,105.085,113404349.0
2006-10-04 07:41:00,105.085,105.085,105.073,105.073,22636447.0
2006-10-04 07:42:00,105.065,105.083,105.065,105.08,61930191.0
2006-10-04 07:44:00,105.08,105.08,105.07,105.075,22165450.0
2006-10-04 07:45:00,105.06,105.085,105.06,105.073,75869309.0
2006-10-04 07:46:00,105.06,105.075,105.06,105.075,92159314.0
2006-10-04 07:47:00,105.08,105.08,105.05,105.05,29295661.0
2006-10-04 07:48:00,105.055,105.095,105.055,105.095,51195107.0
2006-10-04 07:49:00,105.043,105.122,105.043,105.083,94885799.0
2006-10-04 07:50:00,105.09,105.11,105.08,105.11,38812206.0
2006-10-04 07:51:00,105.11,105.11,105.065,105.065,49430434.0
2006-10-04 07:52:00,105.07,105.07,105.06,105.06,14060133.0
2006-10-04 07:53:00,105.06,105.07,105.06,105.07,34470576.0
2006-10-04 07:54:00,105.06,105.095,105.06,105.072,54609633.0
2006-10-04 07:55:00,105.08,105.083,105.05,105.05,70788412.0
2006-10-04 07:56:00,105.055,105.07,105.045,105.045,7708318.0
2006-10-04 07:57:00,105.035,105.06,105.035,105.06,36939348.0
2006-10-04 07:58:00,105.052,105.065,105.052,105.065,23509826.0
2006-10-04 07:59:00,105.065,105.065,105.003,105.043,75674971.0
2006-10-04 08:00:00,105.053,105.055,105.028,105.055,116608299.0
2006-10-04 08:01:00,105.055,105.06,105.015,105.052,29871983.0
2006-10-04 08:02:00,105.045,105.062,105.02,105.04,30954931.0
2006-10-04 08:03:00,105.042,105.061,105.035,105.035,67502355.0
2006-10-04 08:04:00,105.055,105.065,105.055,105.065,79871775.0
2006-10-04 08:05:00,105.063,105.07,105.06,105.07,274159300.0
2006-10-04 08:06:00,105.07,105.07,105.04,105.04,134300404.0
2006-10-04 08:07:00,105.05,105.075,105.02,105.06,45913079.0
2006-10-04 08:08:00,105.065,105.065,105.012,105.03,22439516.0
2006-10-04 08:09:00,105.035,105.055,105.03,105.03,208150798.0
2006-10-04 08:10:00,105.03,105.05,104.995,105.04,109325742.0
2006-10-04 08:11:00,105.035,105.043,105.018,105.018,92131883.0
2006-10-04 08:12:00,105.02,105.035,105.013,105.013,84169582.0
2006-10-04 08:13:00,105.018,105.042,105.018,105.042,81058785.0
2006-10-04 08:14:00,105.035,105.04,105.03,105.03,68784808.0
2006-10-04 08:15:00,105.05,105.08,105.045,105.045,44945829.0
2006-10-04 08:16:00,105.045,105.05,104.99,105.05,57280057.0
2006-10-04 08:17:00,105.04,105.069,105.04,105.05,45252065.0
2006-10-04 08:18:00,105.047,105.06,105.047,105.05,93371888.0
2006-10-04 08:19:00,105.057,105.057,105.03,105.055,32172484.0
2006-10-04 08:20:00,105.04,105.055,105.04,105.053,71476531.0
2006-10-04 08:21:00,105.053,105.053,105.03,105.03,123350826.0
2006-10-04 08:22:00,105.035,105.06,105.035,105.035,42806297.0
2006-10-04 08:23:00,105.06,105.07,105.023,105.023,82600322.0
2006-10-04 08:24:00,105.023,105.045,105.015,105.015,43601908.0
2006-10-04 08:26:00,105.005,105.038,105.005,105.005,39226929.0
2006-10-04 08:27:00,105.02,105.025,105.005,105.015,105335971.0
2006-10-04 08:28:00,105.005,105.005,104.96,104.98,30746824.0
2006-10-04 08:29:00,104.972,104.972,104.91,104.94,33060183.0
2006-10-04 08:30:00,104.875,104.95,104.875,104.93,89965880.0
2006-10-04 08:31:00,104.92,104.92,104.892,104.915,75044921.0
2006-10-04 08:32:00,104.92,104.93,104.89,104.915,105762629.0
2006-10-04 08:33:00,104.915,104.938,104.913,104.913,31178221.0
2006-10-04 08:34:00,104.905,104.935,104.9,104.93,60650010.0
2006-10-04 08:35:00,104.93,104.943,104.925,104.925,57664654.0
2006-10-04 08:36:00,104.94,104.97,104.94,104.955,9803448.0
2006-10-04 08:37:00,104.953,104.985,104.945,104.965,187854892.0
2006-10-04 08:38:00,104.965,104.965,104.937,104.953,39958158.0
2006-10-04 08:39:00,104.97,105.0,104.955,104.965,68015877.0
2006-10-04 08:40:00,104.96,104.973,104.952,104.97,49744408.0
2006-10-04 08:41:00,104.975,104.975,104.945,104.955,15578973.0
2006-10-04 08:42:00,104.955,104.989,104.92,104.92,31304887.0
2006-10-04 08:43:00,104.92,104.985,104.915,104.952,97845340.0
2006-10-04 08:44:00,104.96,104.97,104.925,104.96,82797262.0
2006-10-04 08:45:00,104.955,104.97,104.933,104.97,65911657.0
2006-10-04 08:46:00,104.98,104.98,104.962,104.962,18413614.0
2006-10-04 08:47:00,104.975,104.98,104.93,104.94,12116706.0
2006-10-04 08:48:00,104.927,104.93,104.905,104.908,160933190.0
2006-10-04 08:49:00,104.922,104.922,104.87,104.87,31140443.0
2006-10-04 08:50:00,104.887,104.92,104.887,104.9,41336935.0
2006-10-04 08:51:00,104.905,104.92,104.877,104.898,75337460.0
2006-10-04 08:52:00,104.878,104.891,104.825,104.87,70279613.0
2006-10-04 08:53:00,104.863,104.89,104.832,104.832,40708618.0
2006-10-04 08:54:00,104.845,104.88,104.84,104.84,64916106.0
2006-10-04 08:55:00,104.845,104.865,104.815,104.82,36771308.0
2006-10-04 08:56:00,104.83,104.852,104.83,104.83,49412350.0
2006-10-04 08:57:00,104.835,104.865,104.835,104.855,119400093.0
2006-10-04 08:58:00,104.865,104.89,104.843,104.855,81679287.0
2006-10-04 08:59:00,104.86,104.868,104.8,104.847,99297844.0
2006-10-04 09:00:00,104.855,104.86,104.823,104.86,153777370.0
2006-10-04 09:01:00,104.847,104.865,104.802,104.865,51345400.0
2006-10-04 09:02:00,104.87,104.875,104.825,104.863,45662034.0
2006-10-04 09:03:00,104.868,104.876,104.845,104.875,66239492.0
2006-10-04 09:04:00,104.875,104.88,104.865,104.88,77040437.0
2006-10-04 09:05:00,104.895,104.895,104.855,104.875,50602473.0
2006-10-04 09:06:00,104.885,104.885,104.873,104.873,76042719.0
2006-10-04 09:07:00,104.825,104.927,104.825,104.872,44978915.0
2006-10-04 09:08:00,104.875,104.895,104.821,104.862,42529392.0
2006-10-04 09:09:00,104.88,104.89,104.853,104.89,30986091.0
2006-10-04 09:10:00,104.885,104.885,104.855,104.885,106677419.0
2006-10-04 09:11:00,104.895,104.913,104.86,104.895,37407688.0
2006-10-04 09:12:00,104.905,104.905,104.863,104.865,31826698.0
2006-10-04 09:13:00,104.88,104.915,104.865,104.915,114599037.0
2006-10-04 09:14:00,104.92,104.92,104.903,104.91,91378774.0
2006-10-04 09:15:00,104.903,104.915,104.865,104.875,65359838.0
2006-10-04 09:16:00,104.875,104.89,104.865,104.882,104371978.0
2006-10-04 09:17:00,104.885,104.888,104.86,104.88,94773484.0
2006-10-04 09:18:00,104.885,104.89,104.85,104.877,16397591.0
2006-10-04 09:19:00,104.85,104.89,104.85,104.875,26495762.0
2006-10-04 09:20:00,104.865,104.895,104.85,104.883,141004795.0
2006-10-04 09:21:00,104.89,104.935,104.87,104.91,86032277.0
2006-10-04 09:22:00,104.945,104.945,104.918,104.935,56255298.0
2006-10-04 09:23:00,104.918,104.95,104.918,104.93,18742709.0
2006-10-04 09:24:00,104.92,104.94,104.895,104.917,50425999.0
2006-10-04 09:25:00,104.93,104.94,104.9,104.925,55986366.0
2006-10-04 09:26:00,104.93,104.93,104.908,104.912,97396779.0
2006-10-04 09:27:00,104.9,104.925,104.87,104.895,87935911.0
2006-10-04 09:28:00,104.88,104.897,104.637,104.77,36015875.0
2006-10-04 09:29:00,104.765,104.828,104.635,104.8,57731965.0
2006-10-04 09:30:00,104.795,104.859,104.795,104.855,53053713.0
2006-10-04 09:31:00,104.845,104.855,104.765,104.765,19459932.0
2006-10-04 09:32:00,104.787,104.925,104.755,104.915,123291233.0
2006-10-04 09:33:00,104.905,104.905,104.88,104.9,67951313.0
2006-10-04 09:34:00,104.91,104.915,104.893,104.91,59594648.0
2006-10-04 09:35:00,104.91,104.91,104.865,104.885,26548265.0
2006-10-04 09:36:00,104.88,104.915,104.853,104.915,94425809.0
2006-10-04 09:37:00,104.905,104.92,104.88,104.88,60538103.0
2006-10-04 09:38:00,104.88,104.89,104.822,104.89,69146026.0
2006-10-04 09:39:00,104.89,104.95,104.89,104.94,71540073.0
2006-10-04 09:40:00,104.96,104.975,104.93,104.97,27983755.0
2006-10-04 09:41:00,104.965,104.985,104.933,104.985,60913026.0
2006-10-04 09:42:00,104.99,104.995,104.965,104.97,43537508.0
2006-10-04 09:43:00,104.98,104.98,104.9,104.94,153894588.0
2006-10-04 09:44:00,104.945,104.975,104.935,104.975,34363779.0
2006-10-04 09:45:00,104.98,104.98,104.93,104.98,35310853.0
2006-10-04 09:46:00,104.985,105.005,104.965,104.993,51023140.0
2006-10-04 09:47:00,104.995,105.003,104.984,104.985,79938402.0
2006-10-04 09:48:00,105.0,105.0,104.955,104.99,78478332.0
2006-10-04 09:49:00,104.993,105.05,104.985,105.012,36634331.0
2006-10-04 09:50:00,104.995,105.055,104.995,105.04,55001599.0
2006-10-04 09:51:00,105.025,105.025,104.965,104.995,39964886.0
2006-10-04 09:52:00,104.975,105.03,104.975,105.0,14653415.0
2006-10-04 09:53:00,104.995,105.009,104.988,104.988,7138735.0
2006-10-04 09:54:00,105.01,105.025,105.01,105.01,68234102.0
2006-10-04 09:55:00,105.002,105.05,105.0,105.023,56204340.0
2006-10-04 09:56:00,105.038,105.06,104.985,105.01,111081081.0
2006-10-04 09:57:00,105.015,105.03,104.975,104.975,49075339.0
2006-10-04 09:58:00,104.98,104.983,104.953,104.953,38455481.0
2006-10-04 09:59:00,104.965,105.015,104.965,105.01,19019889.0
2006-10-04 10:00:00,105.005,105.03,104.982,105.005,111065749.0
2006-10-04 10:01:00,105.005,105.023,104.99,105.02,39023409.0
2006-10-04 10:02:00,105.0,105.055,105.0,105.055,67095371.0
2006-10-04 10:03:00,105.055,105.057,105.005,105.057,603594207.0
2006-10-04 10:04:00,105.07,105.07,105.005,105.022,46184322.0
2006-10-04 10:05:00,105.025,105.065,105.025,105.025,105704405.0
2006-10-04 10:06:00,105.03,105.062,105.005,105.05,48875117.0
2006-10-04 10:07:00,105.045,105.06,105.03,105.06,29802745.0
2006-10-04 10:08:00,105.06,105.06,105.005,105.005,134727532.0
2006-10-04 10:09:00,104.995,105.043,104.995,105.033,19405316.0
2006-10-04 10:10:00,105.025,105.057,105.007,105.023,812317483.0
2006-10-04 10:11:00,105.022,105.05,105.015,105.045,33257500.0
2006-10-04 10:12:00,105.025,105.05,104.981,105.04,119090627.0
2006-10-04 10:13:00,105.04,105.04,104.955,104.99,25224243.0
2006-10-04 10:14:00,104.99,104.995,104.94,104.975,147564506.0
2006-10-04 10:15:00,104.98,104.995,104.94,104.97,45491558.0
2006-10-04 10:16:00,104.975,104.985,104.965,104.985,67981792.0
2006-10-04 10:17:00,104.98,105.0,104.955,104.955,120088407.0
2006-10-04 10:18:00,104.955,104.97,104.909,104.95,74349712.0
2006-10-04 10:19:00,104.95,104.992,104.917,104.917,62697966.0
2006-10-04 10:20:00,104.905,104.965,104.905,104.965,130967066.0
2006-10-04 10:21:00,104.975,104.975,104.912,104.97,43931122.0
2006-10-04 10:22:00,104.985,104.986,104.962,104.965,84480454.0
2006-10-04 10:23:00,104.97,104.986,104.97,104.97,100950592.0
2006-10-04 10:24:00,104.97,104.979,104.953,104.96,147148494.0
2006-10-04 10:25:00,104.968,104.972,104.94,104.94,32429926.0
2006-10-04 10:26:00,104.89,104.96,104.89,104.96,42346354.0
2006-10-04 10:27:00,104.953,104.98,104.942,104.98,47909944.0
2006-10-04 10:28:00,105.0,105.008,104.95,104.958,58495505.0
2006-10-04 10:29:00,104.975,104.99,104.92,104.95,28468456.0
2006-10-04 10:30:00,104.97,104.97,104.878,104.878,40632511.0
2006-10-04 10:31:00,104.905,104.908,104.865,104.897,97363461.0
2006-10-04 10:32:00,104.895,104.905,104.77,104.775,44722954.0
2006-10-04 10:33:00,104.775,104.785,104.74,104.77,60088124.0
2006-10-04 10:34:00,104.76,104.795,104.633,104.75,23953725.0
2006-10-04 10:35:00,104.755,104.81,104.755,104.783,89583751.0
2006-10-04 10:36:00,104.782,104.787,104.74,104.787,81629231.0
2006-10-04 10:37:00,104.8,104.83,104.77,104.793,72941423.0
2006-10-04 10:38:00,104.793,104.8,104.765,104.78,159879339.0
2006-10-04 10:39:00,104.787,104.803,104.762,104.79,41125848.0
2006-10-04 10:40:00,104.79,104.79,104.702,104.707,51148696.0
2006-10-04 10:41:00,104.735,104.755,104.665,104.67,281499903.0
2006-10-04 10:42:00,104.705,104.75,104.685,104.74,40468484.0
2006-10-04 10:43:00,104.728,104.742,104.7,104.742,39436001.0
2006-10-04 10:44:00,104.745,104.753,104.73,104.73,92134319.0
2006-10-04 10:45:00,104.74,104.74,104.635,104.658,54641870.0
2006-10-04 10:46:00,104.67,104.718,104.65,104.652,333242312.0
2006-10-04 10:47:00,104.685,104.715,104.66,104.715,80178868.0
2006-10-04 10:48:00,104.72,104.742,104.64,104.68,70426366.0
2006-10-04 10:49:00,104.69,104.745,104.68,104.7,105321798.0
2006-10-04 10:50:00,104.695,104.735,104.695,104.735,13861332.0
2006-10-04 10:51:00,104.74,104.78,104.707,104.765,719809255.0
2006-10-04 10:52:00,104.753,104.775,104.733,104.775,37771219.0
2006-10-04 10:53:00,104.765,104.79,104.735,104.763,91756993.0
2006-10-04 10:54:00,104.77,104.785,104.745,104.747,71466416.0
2006-10-04 10:55:00,104.755,104.803,104.735,104.735,276741699.0
2006-10-04 10:56:00,104.74,104.78,104.74,104.78,316420154.0
2006-10-04 10:57:00,104.772,104.787,104.738,104.745,192485786.0
2006-10-04 10:58:00,104.745,104.8,104.725,104.77,132991335.0
2006-10-04 10:59:00,104.775,104.775,104.705,104.723,39275913.0
2006-10-04 11:00:00,104.735,104.76,104.71,104.76,104896955.0
2006-10-04 11:01:00,104.76,104.78,104.74,104.74,92727599.0
2006-10-04 11:02:00,104.73,104.775,104.73,104.76,159252103.0
2006-10-04 11:03:00,104.77,104.77,104.73,104.762,75988219.0
2006-10-04 11:04:00,104.76,104.785,104.74,104.77,121570712.0
2006-10-04 11:05:00,104.775,104.783,104.765,104.78,99721323.0
2006-10-04 11:06:00,104.745,104.785,104.745,104.785,76346657.0
2006-10-04 11:07:00,104.79,104.81,104.76,104.785,32249984.0
2006-10-04 11:08:00,104.795,104.796,104.745,104.765,301118612.0
2006-10-04 11:09:00,104.76,104.775,104.735,104.767,66173898.0
2006-10-04 11:10:00,104.725,104.776,104.725,104.77,120928308.0
2006-10-04 11:11:00,104.765,104.805,104.752,104.79,31310552.0
2006-10-04 11:12:00,104.79,104.8,104.745,104.765,60183851.0
2006-10-04 11:13:00,104.77,104.77,104.755,104.77,75985122.0
2006-10-04 11:14:00,104.765,104.78,104.715,104.77,287031400.0
2006-10-04 11:15:00,104.775,104.79,104.75,104.78,151403195.0
2006-10-04 11:16:00,104.77,104.83,104.75,104.815,366399065.0
2006-10-04 11:17:00,104.82,104.835,104.64,104.795,149237240.0
2006-10-04 11:18:00,104.81,104.815,104.785,104.815,176575342.0
2006-10-04 11:19:00,104.817,104.835,104.808,104.82,298570561.0
2006-10-04 11:20:00,104.8,104.83,104.8,104.82,74533278.0
2006-10-04 11:21:00,104.82,104.845,104.819,104.822,270280079.0
2006-10-04 11:22:00,104.84,104.85,104.83,104.83,14192669.0
2006-10-04 11:23:00,104.82,104.84,104.815,104.84,166485256.0
2006-10-04 11:24:00,104.843,104.855,104.79,104.798,73355655.0
2006-10-04 11:25:00,104.81,104.823,104.8,104.8,85499975.0
2006-10-04 11:26:00,104.79,104.803,104.727,104.795,49880943.0
2006-10-04 11:27:00,104.79,104.83,104.722,104.79,291364965.0
2006-10-04 11:28:00,104.788,104.838,104.76,104.81,48820301.0
2006-10-04 11:29:00,104.82,104.835,104.798,104.825,55439850.0
2006-10-04 11:30:00,104.83,104.84,104.825,104.84,102652756.0
2006-10-04 11:31:00,104.84,104.85,104.79,104.845,76598561.0
2006-10-04 11:32:00,104.845,104.845,104.81,104.82,130594929.0
2006-10-04 11:33:00,104.82,104.822,104.752,104.79,350400250.0
2006-10-04 11:34:00,104.785,104.8,104.72,104.78,122791496.0
2006-10-04 11:35:00,104.775,104.802,104.775,104.79,67573483.0
2006-10-04 11:36:00,104.77,104.791,104.721,104.77,83328287.0
2006-10-04 11:37:00,104.772,104.8,104.758,104.778,102118821.0
2006-10-04 11:38:00,104.785,104.785,104.715,104.745,61654681.0
2006-10-04 11:39:00,104.745,104.745,104.682,104.705,78838745.0
2006-10-04 11:40:00,104.703,104.705,104.66,104.7,198795331.0
2006-10-04 11:41:00,104.695,104.72,104.675,104.698,57826488.0
2006-10-04 11:42:00,104.7,104.74,104.7,104.74,96747807.0
2006-10-04 11:43:00,104.755,104.773,104.728,104.76,99292106.0
2006-10-04 11:44:00,104.75,104.765,104.743,104.76,36230519.0
2006-10-04 11:45:00,104.755,104.755,104.707,104.707,55899111.0
2006-10-04 11:46:00,104.725,104.765,104.725,104.765,175841658.0
2006-10-04 11:47:00,104.78,104.81,104.765,104.81,54144908.0
2006-10-04 11:48:00,104.802,104.823,104.79,104.79,76640674.0
2006-10-04 11:49:00,104.792,104.792,104.765,104.775,59492203.0
2006-10-04 11:50:00,104.78,104.78,104.73,104.775,58296751.0
2006-10-04 11:51:00,104.773,104.8,104.725,104.765,52997929.0
2006-10-04 11:52:00,104.765,104.81,104.765,104.81,37117690.0
2006-10-04 11:53:00,104.8,104.81,104.76,104.81,126917051.0
2006-10-04 11:54:00,104.82,104.833,104.785,104.785,15351800.0
2006-10-04 11:55:00,104.78,104.865,104.78,104.85,121264332.0
2006-10-04 11:56:00,104.843,104.86,104.835,104.85,52301172.0
2006-10-04 11:57:00,104.85,104.85,104.835,104.84,42819557.0
2006-10-04 11:58:00,104.845,104.845,104.793,104.835,88744225.0
2006-10-04 11:59:00,104.818,104.828,104.8,104.823,121613113.0
2006-10-04 12:00:00,104.823,104.835,104.813,104.825,59217634.0
2006-10-04 12:01:00,104.83,104.85,104.825,104.84,35209460.0
2006-10-04 12:02:00,104.79,104.855,104.79,104.81,121635513.0
2006-10-04 12:03:00,104.793,104.812,104.79,104.81,102453428.0
2006-10-04 12:04:00,104.798,104.822,104.752,104.797,715710476.0
2006-10-04 12:05:00,104.8,104.814,104.747,104.775,94917150.0
2006-10-04 12:06:00,104.805,104.81,104.78,104.81,77295738.0
2006-10-04 12:07:00,104.805,104.805,104.765,104.765,97255422.0
2006-10-04 12:08:00,104.788,104.8,104.735,104.785,74640349.0
2006-10-04 12:09:00,104.8,104.818,104.76,104.81,93380197.0
2006-10-04 12:10:00,104.795,104.795,104.735,104.745,54714283.0
2006-10-04 12:11:00,104.75,104.75,104.676,104.745,73151395.0
2006-10-04 12:12:00,104.745,104.763,104.733,104.763,50194221.0
2006-10-04 12:13:00,104.76,104.763,104.735,104.745,25966653.0
2006-10-04 12:14:00,104.73,104.775,104.73,104.765,60727588.0
2006-10-04 12:15:00,104.77,104.78,104.735,104.755,98580374.0
2006-10-04 12:16:00,104.755,104.775,104.735,104.735,124947562.0
2006-10-04 12:17:00,104.74,104.753,104.698,104.698,34954815.0
2006-10-04 12:18:00,104.71,104.745,104.71,104.745,92470854.0
2006-10-04 12:19:00,104.75,104.75,104.722,104.722,22168194.0
2006-10-04 12:20:00,104.723,104.77,104.723,104.743,34209835.0
2006-10-04 12:21:00,104.74,104.74,104.7,104.7,71065298.0
2006-10-04 12:22:00,104.723,104.743,104.715,104.725,109411009.0
2006-10-04 12:23:00,104.73,104.74,104.668,104.687,103061577.0
2006-10-04 12:24:00,104.66,104.703,104.66,104.703,7597431.0
2006-10-04 12:25:00,104.695,104.705,104.69,104.705,25495795.0
2006-10-04 12:26:00,104.695,104.72,104.695,104.72,27413523.0
2006-10-04 12:27:00,104.747,104.747,104.665,104.735,61388155.0
2006-10-04 12:28:00,104.73,104.772,104.73,104.74,120689073.0
2006-10-04 12:29:00,104.735,104.765,104.735,104.765,7890374.0
2006-10-04 12:30:00,104.77,104.77,104.7,104.735,5899033.0
2006-10-04 12:31:00,104.74,104.75,104.713,104.75,19266625.0
2006-10-04 12:32:00,104.75,104.75,104.692,104.73,58284823.0
2006-10-04 12:33:00,104.735,104.745,104.69,104.74,92795651.0
2006-10-04 12:34:00,104.737,104.74,104.715,104.74,29072505.0
2006-10-04 12:35:00,104.735,104.755,104.73,104.755,94749061.0
2006-10-04 12:36:00,104.76,104.76,104.723,104.755,44155437.0
2006-10-04 12:37:00,104.757,104.757,104.7,104.73,34268841.0
2006-10-04 12:38:00,104.735,104.77,104.715,104.74,80503458.0
2006-10-04 12:39:00,104.733,104.77,104.733,104.77,8452093.0
2006-10-04 12:40:00,104.75,104.75,104.693,104.705,64189986.0
2006-10-04 12:41:00,104.71,104.77,104.695,104.708,62614989.0
2006-10-04 12:42:00,104.765,104.78,104.765,104.78,10684998.0
2006-10-04 12:43:00,104.775,104.775,104.74,104.74,22236817.0
2006-10-04 12:44:00,104.725,104.78,104.72,104.78,36389004.0
2006-10-04 12:45:00,104.78,104.79,104.723,104.773,89210284.0
2006-10-04 12:46:00,104.773,104.79,104.735,104.773,105309167.0
2006-10-04 12:47:00,104.77,104.79,104.755,104.79,10368791.0
2006-10-04 12:48:00,104.785,104.785,104.74,104.74,13931619.0
2006-10-04 12:49:00,104.74,104.805,104.74,104.79,108086699.0
2006-10-04 12:50:00,104.795,104.83,104.782,104.83,24831168.0
2006-10-04 12:51:00,104.825,104.825,104.787,104.82,39481415.0
2006-10-04 12:52:00,104.807,104.82,104.805,104.815,79253495.0
2006-10-04 12:53:00,104.81,104.817,104.788,104.81,91390508.0
2006-10-04 12:54:00,104.815,104.815,104.785,104.815,29486948.0
2006-10-04 12:55:00,104.815,104.818,104.815,104.818,9540764.0
2006-10-04 12:56:00,104.81,104.835,104.81,104.825,56076375.0
2006-10-04 12:57:00,104.84,104.84,104.797,104.812,54996350.0
2006-10-04 12:58:00,104.825,104.839,104.81,104.822,15558129.0
2006-10-04 12:59:00,104.817,104.817,104.775,104.795,79234376.0
2006-10-04 13:00:00,104.805,104.84,104.805,104.82,41252419.0
2006-10-04 13:01:00,104.76,104.86,104.76,104.84,62664209.0
2006-10-04 13:02:00,104.85,104.865,104.825,104.86,40421738.0
2006-10-04 13:03:00,104.86,104.86,104.84,104.845,108964664.0
2006-10-04 13:04:00,104.835,104.872,104.835,104.87,62363658.0
2006-10-04 13:05:00,104.865,104.878,104.845,104.87,29514985.0
2006-10-04 13:06:00,104.875,104.9,104.826,104.885,25706409.0
2006-10-04 13:07:00,104.885,104.885,104.855,104.868,63127812.0
2006-10-04 13:08:00,104.843,104.903,104.843,104.903,105474006.0
2006-10-04 13:09:00,104.91,104.91,104.875,104.893,65542165.0
2006-10-04 13:10:00,104.895,104.925,104.895,104.915,113146585.0
2006-10-04 13:11:00,104.905,104.928,104.882,104.928,126357440.0
2006-10-04 13:12:00,104.94,104.94,104.87,104.905,62455705.0
2006-10-04 13:13:00,104.91,104.94,104.872,104.882,29290543.0
2006-10-04 13:14:00,104.89,104.915,104.88,104.915,82682391.0
2006-10-04 13:15:00,104.92,104.935,104.862,104.91,45081782.0
2006-10-04 13:16:00,104.915,104.94,104.9,104.93,116874927.0
2006-10-04 13:17:00,104.892,104.965,104.892,104.908,106100929.0
2006-10-04 13:18:00,104.905,104.92,104.86,104.92,32756055.0
2006-10-04 13:19:00,104.925,104.933,104.735,104.905,19328524.0
2006-10-04 13:20:00,104.89,104.935,104.685,104.935,63751663.0
2006-10-04 13:21:00,104.925,104.95,104.885,104.89,67779867.0
2006-10-04 13:22:00,104.895,104.905,104.85,104.88,40163706.0
2006-10-04 13:23:00,104.885,104.897,104.845,104.875,70848807.0
2006-10-04 13:24:00,104.875,104.891,104.865,104.883,56431532.0
2006-10-04 13:25:00,104.885,104.905,104.87,104.905,15028624.0
2006-10-04 13:26:00,104.9,104.946,104.9,104.945,96122684.0
2006-10-04 13:27:00,104.925,104.975,104.925,104.925,86788969.0
2006-10-04 13:28:00,104.91,104.967,104.91,104.955,59860858.0
2006-10-04 13:29:00,104.965,104.965,104.905,104.94,130214220.0
2006-10-04 13:30:00,104.945,104.945,104.905,104.905,114457531.0
2006-10-04 13:31:00,104.91,104.925,104.733,104.883,78515644.0
2006-10-04 13:32:00,104.89,104.92,104.84,104.84,96227084.0
2006-10-04 13:33:00,104.875,104.875,104.794,104.84,113128438.0
2006-10-04 13:34:00,104.815,104.845,104.81,104.84,62026046.0
2006-10-04 13:35:00,104.842,104.862,104.82,104.84,112641863.0
2006-10-04 13:36:00,104.84,104.853,104.817,104.853,45836116.0
2006-10-04 13:37:00,104.857,104.857,104.83,104.855,42383082.0
2006-10-04 13:38:00,104.832,104.845,104.8,104.83,254401767.0
2006-10-04 13:39:00,104.845,104.86,104.835,104.855,43917401.0
2006-10-04 13:40:00,104.86,104.86,104.84,104.84,70902417.0
2006-10-04 13:41:00,104.825,104.87,104.79,104.825,38744178.0
2006-10-04 13:42:00,104.817,104.832,104.795,104.805,61789625.0
2006-10-04 13:43:00,104.81,104.835,104.78,104.78,63147827.0
2006-10-04 13:44:00,104.8,104.8,104.73,104.735,52388164.0
2006-10-04 13:45:00,104.737,104.76,104.723,104.74,32085150.0
2006-10-04 13:46:00,104.75,104.785,104.745,104.777,167145923.0
2006-10-04 13:47:00,104.78,104.795,104.77,104.782,45963005.0
2006-10-04 13:48:00,104.8,104.8,104.74,104.76,71246227.0
2006-10-04 13:49:00,104.755,104.795,104.755,104.76,69928440.0
2006-10-04 13:50:00,104.765,104.785,104.743,104.785,59777925.0
2006-10-04 13:51:00,104.79,104.815,104.765,104.815,50121202.0
2006-10-04 13:52:00,104.82,104.82,104.762,104.81,52339478.0
2006-10-04 13:53:00,104.8,104.815,104.785,104.795,34958369.0
2006-10-04 13:54:00,104.775,104.812,104.758,104.812,42871111.0
2006-10-04 13:55:00,104.82,104.82,104.79,104.79,53252254.0
2006-10-04 13:56:00,104.778,104.83,104.775,104.83,58664822.0
2006-10-04 13:57:00,104.825,104.825,104.755,104.785,115479742.0
2006-10-04 13:58:00,104.787,104.805,104.745,104.775,111309927.0
2006-10-04 13:59:00,104.78,104.817,104.78,104.805,83814445.0
2006-10-04 14:00:00,104.81,104.81,104.738,104.77,139782544.0
2006-10-04 14:01:00,104.765,104.795,104.745,104.75,52837357.0
2006-10-04 14:02:00,104.755,104.795,104.755,104.795,46709074.0
2006-10-04 14:03:00,104.8,104.8,104.743,104.745,42607853.0
2006-10-04 14:04:00,104.745,104.745,104.715,104.715,92439246.0
2006-10-04 14:05:00,104.72,104.733,104.7,104.7,91676041.0
2006-10-04 14:06:00,104.703,104.735,104.703,104.735,20373513.0
2006-10-04 14:07:00,104.735,104.735,104.708,104.715,102006232.0
2006-10-04 14:08:00,104.715,104.735,104.67,104.675,67878282.0
2006-10-04 14:09:00,104.655,104.7,104.655,104.658,63466350.0
2006-10-04 14:10:00,104.685,104.725,104.68,104.72,60489356.0
2006-10-04 14:11:00,104.72,104.72,104.66,104.71,16741314.0
2006-10-04 14:12:00,104.725,104.725,104.695,104.71,40834360.0
2006-10-04 14:13:00,104.71,104.71,104.69,104.703,100111830.0
2006-10-04 14:14:00,104.705,104.75,104.692,104.72,34518162.0
2006-10-04 14:15:00,104.725,104.743,104.675,104.7,32018622.0
2006-10-04 14:16:00,104.707,104.74,104.68,104.72,135675738.0
2006-10-04 14:17:00,104.72,104.72,104.695,104.695,137481784.0
2006-10-04 14:18:00,104.675,104.722,104.675,104.722,130937920.0
2006-10-04 14:19:00,104.725,104.725,104.665,104.725,99180140.0
2006-10-04 14:20:00,104.723,104.74,104.67,104.69,34839879.0
2006-10-04 14:21:00,104.685,104.685,104.655,104.67,73700051.0
2006-10-04 14:22:00,104.673,104.695,104.643,104.655,68505991.0
2006-10-04 14:23:00,104.65,104.663,104.611,104.625,98786451.0
2006-10-04 14:24:00,104.625,104.645,104.57,104.595,70627362.0
2006-10-04 14:25:00,104.59,104.635,104.585,104.595,81918253.0
2006-10-04 14:26:00,104.615,104.66,104.615,104.66,122297724.0
2006-10-04 14:27:00,104.663,104.675,104.612,104.623,62970390.0
2006-10-04 14:28:00,104.62,104.65,104.595,104.61,67383989.0
2006-10-04 14:29:00,104.6,104.633,104.593,104.633,76247746.0
2006-10-04 14:30:00,104.63,104.639,104.58,104.605,103919834.0
2006-10-04 14:31:00,104.61,104.61,104.567,104.605,68675563.0
2006-10-04 14:32:00,104.59,104.607,104.552,104.592,102300303.0
2006-10-04 14:33:00,104.585,104.585,104.55,104.565,97180232.0
2006-10-04 14:34:00,104.565,104.605,104.555,104.605,52066881.0
2006-10-04 14:35:00,104.61,104.62,104.595,104.61,48692228.0
2006-10-04 14:36:00,104.61,104.61,104.55,104.585,118806941.0
2006-10-04 14:37:00,104.588,104.605,104.55,104.58,57335746.0
2006-10-04 14:38:00,104.57,104.615,104.55,104.595,68642193.0
2006-10-04 14:39:00,104.58,104.608,104.565,104.59,44993150.0
2006-10-04 14:40:00,104.567,104.585,104.563,104.563,83686565.0
2006-10-04 14:41:00,104.593,104.61,104.56,104.61,123920310.0
2006-10-04 14:42:00,104.6,104.627,104.588,104.62,127062154.0
2006-10-04 14:43:00,104.59,104.638,104.59,104.638,32846683.0
2006-10-04 14:44:00,104.63,104.67,104.615,104.645,50306107.0
2006-10-04 14:45:00,104.64,104.66,104.64,104.65,18127192.0
2006-10-04 14:46:00,104.65,104.655,104.625,104.625,68842534.0
2006-10-04 14:47:00,104.63,104.642,104.62,104.63,49002940.0
2006-10-04 14:48:00,104.65,104.67,104.639,104.64,64503367.0
2006-10-04 14:49:00,104.65,104.675,104.635,104.675,142975776.0
2006-10-04 14:50:00,104.67,104.67,104.63,104.645,102951242.0
2006-10-04 14:51:00,104.649,104.65,104.633,104.635,113046602.0
2006-10-04 14:52:00,104.63,104.634,104.62,104.63,85868557.0
2006-10-04 14:53:00,104.645,104.685,104.59,104.665,227309450.0
2006-10-04 14:54:00,104.68,104.68,104.625,104.66,118242994.0
2006-10-04 14:55:00,104.66,104.687,104.655,104.675,37799628.0
2006-10-04 14:56:00,104.68,104.68,104.63,104.655,110962100.0
2006-10-04 14:57:00,104.66,104.66,104.62,104.64,128797913.0
2006-10-04 14:58:00,104.64,104.64,104.603,104.632,51911846.0
2006-10-04 14:59:00,104.635,104.645,104.61,104.645,58553067.0
2006-10-04 15:00:00,104.615,104.695,104.615,104.695,132220187.0
2006-10-04 15:01:00,104.69,104.705,104.522,104.672,108387162.0
2006-10-04 15:02:00,104.605,104.69,104.605,104.69,92616299.0
2006-10-04 15:03:00,104.685,104.685,104.65,104.68,48918297.0
2006-10-04 15:04:00,104.685,104.685,104.64,104.665,69946047.0
2006-10-04 15:05:00,104.668,104.68,104.66,104.66,54397101.0
2006-10-04 15:06:00,104.665,104.68,104.635,104.67,62178225.0
2006-10-04 15:07:00,104.675,104.675,104.622,104.673,115620541.0
2006-10-04 15:08:00,104.685,104.685,104.489,104.67,44051966.0
2006-10-04 15:09:00,104.665,104.672,104.64,104.668,165266920.0
2006-10-04 15:10:00,104.675,104.678,104.625,104.665,49900354.0
2006-10-04 15:11:00,104.66,104.68,104.653,104.653,74426864.0
2006-10-04 15:12:00,104.653,104.69,104.648,104.648,84659628.0
2006-10-04 15:13:00,104.655,104.665,104.635,104.635,34460968.0
2006-10-04 15:14:00,104.635,104.665,104.624,104.665,24123172.0
2006-10-04 15:15:00,104.665,104.678,104.64,104.655,202386333.0
2006-10-04 15:16:00,104.66,104.69,104.66,104.675,15097093.0
2006-10-04 15:17:00,104.678,104.694,104.66,104.685,139703453.0
2006-10-04 15:18:00,104.695,104.695,104.645,104.645,44707286.0
2006-10-04 15:19:00,104.67,104.67,104.648,104.66,43267472.0
2006-10-04 15:20:00,104.66,104.672,104.625,104.65,36958598.0
2006-10-04 15:21:00,104.655,104.655,104.613,104.635,70655788.0
2006-10-04 15:22:00,104.63,104.63,104.575,104.615,53382584.0
2006-10-04 15:23:00,104.605,104.637,104.585,104.585,151949536.0
2006-10-04 15:24:00,104.625,104.628,104.523,104.6,43096979.0
2006-10-04 15:25:00,104.603,104.615,104.58,104.615,50634964.0
2006-10-04 15:26:00,104.615,104.635,104.585,104.602,59713975.0
2006-10-04 15:27:00,104.62,104.64,104.587,104.64,93047351.0
2006-10-04 15:28:00,104.635,104.65,104.602,104.65,79162927.0
2006-10-04 15:29:00,104.66,104.661,104.577,104.6,90580728.0
2006-10-04 15:30:00,104.605,104.65,104.583,104.6,181361354.0
2006-10-04 15:31:00,104.575,104.605,104.575,104.58,77577223.0
2006-10-04 15:32:00,104.593,104.635,104.593,104.61,18304206.0
2006-10-04 15:33:00,104.63,104.63,104.575,104.597,68129180.0
2006-10-04 15:34:00,104.593,104.603,104.58,104.59,120907613.0
2006-10-04 15:35:00,104.585,104.635,104.585,104.62,100992896.0
2006-10-04 15:36:00,104.625,104.625,104.6,104.625,100346861.0
2006-10-04 15:37:00,104.625,104.625,104.589,104.62,64099427.0
2006-10-04 15:38:00,104.61,104.61,104.57,104.57,78932049.0
2006-10-04 15:39:00,104.573,104.603,104.565,104.595,81745394.0
2006-10-04 15:40:00,104.603,104.62,104.596,104.62,55204734.0
2006-10-04 15:41:00,104.61,104.617,104.603,104.603,56786231.0
2006-10-04 15:42:00,104.6,104.62,104.56,104.58,57632994.0
2006-10-04 15:43:00,104.58,104.615,104.58,104.615,79143183.0
2006-10-04 15:44:00,104.615,104.615,104.575,104.577,75058957.0
2006-10-04 15:45:00,104.58,104.625,104.58,104.625,79618323.0
2006-10-04 15:46:00,104.62,104.62,104.583,104.615,32141426.0
2006-10-04 15:47:00,104.615,104.63,104.58,104.63,58011871.0
2006-10-04 15:48:00,104.63,104.65,104.62,104.628,21186242.0
2006-10-04 15:49:00,104.63,104.65,104.625,104.633,122221301.0
2006-10-04 15:50:00,104.633,104.657,104.613,104.635,111505330.0
2006-10-04 15:51:00,104.635,104.635,104.61,104.61,63615044.0
2006-10-04 15:52:00,104.61,104.647,104.61,104.637,110635344.0
2006-10-04 15:53:00,104.625,104.662,104.615,104.627,26462343.0
2006-10-04 15:54:00,104.64,104.65,104.625,104.65,145904421.0
2006-10-04 15:55:00,104.645,104.649,104.595,104.622,270403650.0
2006-10-04 15:56:00,104.63,104.635,104.58,104.593,105165440.0
2006-10-04 15:57:00,104.6,104.644,104.575,104.59,36715431.0
2006-10-04 15:58:00,104.59,104.62,104.57,104.615,94637489.0
2006-10-04 15:59:00,104.62,104.626,104.523,104.523,54255751.0
2006-10-04 16:00:00,104.52,104.575,104.49,104.565,96261299.0
2006-10-04 16:01:00,104.58,104.615,104.49,104.53,61821165.0
2006-10-04 16:02:00,104.527,104.582,104.49,104.545,200811872.0
2006-10-04 16:03:00,104.56,104.585,104.525,104.575,19889672.0
2006-10-04 16:04:00,104.577,104.61,104.55,104.55,107693834.0
2006-10-04 16:05:00,104.56,104.595,104.54,104.54,41973680.0
2006-10-04 16:06:00,104.525,104.545,104.5,104.525,41167461.0
2006-10-04 16:07:00,104.535,104.555,104.5,104.555,59025839.0
2006-10-04 16:08:00,104.543,104.561,104.525,104.555,133282909.0
2006-10-04 16:09:00,104.553,104.57,104.54,104.545,38742540.0
2006-10-04 16:10:00,104.555,104.555,104.525,104.54,115518685.0
2006-10-04 16:11:00,104.54,104.595,104.525,104.595,34292038.0
2006-10-04 16:12:00,104.585,104.59,104.55,104.565,53588006.0
2006-10-04 16:13:00,104.58,104.58,104.555,104.57,86281327.0
2006-10-04 16:14:00,104.57,104.57,104.545,104.565,27930728.0
2006-10-04 16:15:00,104.575,104.58,104.535,104.57,93143996.0
2006-10-04 16:16:00,104.57,104.57,104.476,104.505,43764717.0
2006-10-04 16:17:00,104.505,104.52,104.475,104.485,31233557.0
2006-10-04 16:18:00,104.448,104.528,104.425,104.505,53941980.0
2006-10-04 16:19:00,104.52,104.52,104.448,104.5,42112735.0
2006-10-04 16:20:00,104.5,104.54,104.44,104.53,33781330.0
2006-10-04 16:21:00,104.52,104.57,104.495,104.55,39107548.0
2006-10-04 16:22:00,104.54,104.62,104.45,104.595,77813925.0
2006-10-04 16:23:00,104.59,104.608,104.54,104.583,53611669.0
2006-10-04 16:24:00,104.583,104.605,104.56,104.585,20763974.0
2006-10-04 16:25:00,104.585,104.6,104.515,104.515,112444393.0
2006-10-04 16:26:00,104.515,104.56,104.505,104.515,137780374.0
2006-10-04 16:27:00,104.53,104.57,104.495,104.545,42404766.0
2006-10-04 16:28:00,104.448,104.552,104.448,104.55,118231997.0
2006-10-04 16:29:00,104.545,104.565,104.45,104.545,39126118.0
2006-10-04 16:30:00,104.56,104.56,104.49,104.5,76436181.0
2006-10-04 16:31:00,104.525,104.575,104.51,104.545,216184801.0
2006-10-04 16:32:00,104.555,104.555,104.525,104.55,61386538.0
2006-10-04 16:33:00,104.538,104.565,104.525,104.525,102810033.0
2006-10-04 16:34:00,104.523,104.56,104.523,104.555,50141835.0
2006-10-04 16:35:00,104.555,104.57,104.519,104.52,139470660.0
2006-10-04 16:36:00,104.525,104.56,104.525,104.545,11227459.0
2006-10-04 16:37:00,104.523,104.59,104.523,104.57,88469759.0
2006-10-04 16:38:00,104.57,104.582,104.56,104.56,74163288.0
2006-10-04 16:39:00,104.535,104.592,104.535,104.58,50110353.0
2006-10-04 16:40:00,104.555,104.6,104.555,104.6,240010304.0
2006-10-04 16:41:00,104.585,104.61,104.572,104.61,98909768.0
2006-10-04 16:42:00,104.617,104.625,104.593,104.625,34674743.0
2006-10-04 16:43:00,104.615,104.622,104.59,104.61,25171047.0
2006-10-04 16:44:00,104.6,104.62,104.587,104.605,105274546.0
2006-10-04 16:45:00,104.6,104.635,104.567,104.583,171767811.0
2006-10-04 16:46:00,104.61,104.62,104.555,104.62,30131945.0
2006-10-04 16:47:00,104.62,104.63,104.58,104.58,37097234.0
2006-10-04 16:48:00,104.575,104.628,104.567,104.628,36196759.0
2006-10-04 16:49:00,104.615,104.665,104.6,104.653,55922395.0
2006-10-04 16:50:00,104.66,104.66,104.615,104.635,48327041.0
2006-10-04 16:51:00,104.625,104.64,104.6,104.615,39244661.0
2006-10-04 16:52:00,104.61,104.64,104.59,104.635,119237615.0
2006-10-04 16:53:00,104.63,104.63,104.58,104.605,42849276.0
2006-10-04 16:54:00,104.605,104.605,104.575,104.6,182689130.0
2006-10-04 16:55:00,104.6,104.6,104.57,104.575,57670316.0
2006-10-04 16:56:00,104.59,104.61,104.555,104.61,67681430.0
2006-10-04 16:57:00,104.605,104.63,104.6,104.61,53662772.0
2006-10-04 16:58:00,104.61,104.623,104.545,104.57,82066978.0
2006-10-04 16:59:00,104.572,104.615,104.548,104.615,74333814.0
2006-10-04 17:00:00,104.62,104.625,104.58,104.6,24032959.0
2006-10-04 17:01:00,104.6,104.6,104.57,104.595,17712577.0
2006-10-04 17:02:00,104.595,104.605,104.577,104.59,130362979.0
2006-10-04 17:03:00,104.597,104.597,104.553,104.578,67467936.0
2006-10-04 17:04:00,104.58,104.588,104.53,104.55,42588104.0
2006-10-04 17:05:00,104.488,104.567,104.488,104.56,54734011.0
2006-10-04 17:06:00,104.56,104.56,104.525,104.525,27227415.0
2006-10-04 17:07:00,104.525,104.545,104.505,104.545,10431310.0
2006-10-04 17:08:00,104.55,104.55,104.505,104.525,131010017.0
2006-10-04 17:09:00,104.525,104.535,104.5,104.525,24099108.0
2006-10-04 17:10:00,104.535,104.535,104.505,104.53,34241919.0
2006-10-04 17:11:00,104.52,104.52,104.5,104.505,60151639.0
2006-10-04 17:12:00,104.51,104.55,104.51,104.54,97770916.0
2006-10-04 17:13:00,104.53,104.555,104.513,104.555,123282551.0
2006-10-04 17:14:00,104.565,104.565,104.505,104.545,55086295.0
2006-10-04 17:15:00,104.565,104.585,104.54,104.54,43451624.0
2006-10-04 17:16:00,104.565,104.585,104.54,104.54,78747161.0
2006-10-04 17:17:00,104.54,104.56,104.5,104.53,51361339.0
2006-10-04 17:18:00,104.53,104.53,104.502,104.53,54582554.0
2006-10-04 17:19:00,104.53,104.53,104.455,104.485,37943168.0
2006-10-04 17:20:00,104.49,104.5,104.443,104.49,326137290.0
2006-10-04 17:21:00,104.485,104.495,104.445,104.46,84892750.0
2006-10-04 17:22:00,104.443,104.49,104.42,104.44,81114535.0
2006-10-04 17:23:00,104.445,104.46,104.4,104.443,76106033.0
2006-10-04 17:24:00,104.44,104.475,104.386,104.475,117455485.0
2006-10-04 17:25:00,104.46,104.48,104.407,104.453,39835767.0
2006-10-04 17:26:00,104.465,104.493,104.43,104.45,86852089.0
2006-10-04 17:27:00,104.447,104.475,104.4,104.46,12582684.0
2006-10-04 17:28:00,104.44,104.483,104.413,104.44,122683381.0
2006-10-04 17:29:00,104.445,104.462,104.42,104.462,78786490.0
2006-10-04 17:30:00,104.453,104.485,104.425,104.46,19465242.0
2006-10-04 17:31:00,104.455,104.455,104.42,104.432,46247823.0
2006-10-04 17:32:00,104.43,104.47,104.425,104.47,39338449.0
2006-10-04 17:33:00,104.48,104.49,104.415,104.49,43124382.0
2006-10-04 17:34:00,104.47,104.47,104.411,104.42,40348252.0
2006-10-04 17:35:00,104.41,104.485,104.41,104.485,98841446.0
2006-10-04 17:36:00,104.485,104.487,104.45,104.487,105924686.0
2006-10-04 17:37:00,104.49,104.49,104.447,104.47,18558190.0
2006-10-04 17:38:00,104.475,104.48,104.457,104.48,51372864.0
2006-10-04 17:39:00,104.48,104.487,104.463,104.487,52072078.0
2006-10-04 17:40:00,104.49,104.53,104.49,104.53,20449111.0
2006-10-04 17:41:00,104.53,104.54,104.51,104.52,12243486.0
2006-10-04 17:42:00,104.52,104.525,104.5,104.525,28516043.0
2006-10-04 17:43:00,104.52,104.52,104.47,104.51,55288628.0
2006-10-04 17:44:00,104.495,104.54,104.495,104.53,90811713.0
2006-10-04 17:45:00,104.545,104.545,104.485,104.525,109479001.0
2006-10-04 17:46:00,104.515,104.54,104.502,104.522,44964666.0
2006-10-04 17:47:00,104.52,104.54,104.49,104.49,25798714.0
2006-10-04 17:48:00,104.52,104.55,104.46,104.46,44605896.0
2006-10-04 17:49:00,104.462,104.52,104.44,104.445,73431110.0
2006-10-04 17:50:00,104.455,104.52,104.443,104.51,69873018.0
2006-10-04 17:51:00,104.505,104.505,104.455,104.503,104996150.0
2006-10-04 17:52:00,104.495,104.52,104.453,104.495,93131188.0
2006-10-04 17:53:00,104.49,104.515,104.465,104.5,99384793.0
2006-10-04 17:54:00,104.492,104.492,104.445,104.445,42287625.0
2006-10-04 17:55:00,104.465,104.532,104.445,104.525,47469098.0
2006-10-04 17:56:00,104.525,104.532,104.482,104.5,126988925.0
2006-10-04 17:57:00,104.5,104.525,104.425,104.49,115610424.0
2006-10-04 17:58:00,104.51,104.535,104.5,104.535,37905496.0
2006-10-04 17:59:00,104.53,104.55,104.52,104.55,52391242.0
2006-10-04 18:00:00,104.545,104.553,104.525,104.533,64358351.0
2006-10-04 18:01:00,104.545,104.58,104.511,104.542,40795462.0
2006-10-04 18:02:00,104.54,104.555,104.525,104.555,224512165.0
2006-10-04 18:03:00,104.552,104.552,104.535,104.535,113285941.0
2006-10-04 18:04:00,104.53,104.553,104.515,104.548,61334465.0
2006-10-04 18:05:00,104.52,104.547,104.498,104.54,92731128.0
2006-10-04 18:06:00,104.53,104.546,104.53,104.53,108222365.0
2006-10-04 18:07:00,104.53,104.56,104.53,104.56,148379275.0
2006-10-04 18:08:00,104.562,104.585,104.56,104.56,61159240.0
2006-10-04 18:09:00,104.575,104.6,104.57,104.6,38992084.0
2006-10-04 18:10:00,104.595,104.675,104.59,104.675,33691180.0
2006-10-04 18:11:00,104.68,104.698,104.647,104.647,152227609.0
2006-10-04 18:12:00,104.655,104.655,104.595,104.595,94769736.0
2006-10-04 18:13:00,104.63,104.655,104.61,104.61,63184534.0
2006-10-04 18:14:00,104.615,104.627,104.605,104.627,115157982.0
2006-10-04 18:15:00,104.628,104.65,104.628,104.645,49257798.0
2006-10-04 18:16:00,104.637,104.662,104.57,104.57,40044437.0
2006-10-04 18:17:00,104.585,104.64,104.585,104.64,79049050.0
2006-10-04 18:18:00,104.635,104.635,104.58,104.605,105289308.0
2006-10-04 18:19:00,104.598,104.598,104.54,104.555,94337291.0
2006-10-04 18:20:00,104.56,104.58,104.56,104.58,31185377.0
2006-10-04 18:21:00,104.59,104.59,104.59,104.59,20727040.0
2006-10-04 18:22:00,104.595,104.608,104.595,104.6,8463270.0
2006-10-04 18:23:00,104.6,104.61,104.57,104.605,57976589.0
2006-10-04 18:24:00,104.605,104.615,104.585,104.607,58898667.0
2006-10-04 18:25:00,104.6,104.625,104.568,104.568,58266983.0
2006-10-04 18:26:00,104.56,104.608,104.56,104.605,71853946.0
2006-10-04 18:27:00,104.61,104.61,104.57,104.593,109301786.0
2006-10-04 18:28:00,104.57,104.6,104.552,104.555,35804409.0
2006-10-04 18:29:00,104.55,104.6,104.547,104.553,79369926.0
2006-10-04 18:30:00,104.553,104.59,104.52,104.52,54804352.0
2006-10-04 18:31:00,104.533,104.595,104.533,104.58,57464671.0
2006-10-04 18:32:00,104.585,104.585,104.53,104.55,17937011.0
2006-10-04 18:33:00,104.545,104.551,104.501,104.535,70193057.0
2006-10-04 18:34:00,104.55,104.585,104.53,104.585,86205465.0
2006-10-04 18:35:00,104.575,104.59,104.565,104.573,73811636.0
2006-10-04 18:36:00,104.57,104.57,104.555,104.56,92579232.0
2006-10-04 18:37:00,104.555,104.555,104.529,104.53,51493101.0
2006-10-04 18:38:00,104.558,104.57,104.51,104.55,30640447.0
2006-10-04 18:39:00,104.52,104.62,104.52,104.575,71843701.0
2006-10-04 18:40:00,104.585,104.585,104.528,104.528,145746131.0
2006-10-04 18:41:00,104.535,104.585,104.535,104.585,72199201.0
2006-10-04 18:42:00,104.585,104.585,104.545,104.545,76563270.0
2006-10-04 18:43:00,104.56,104.565,104.54,104.565,40826443.0
2006-10-04 18:44:00,104.56,104.572,104.545,104.545,137103204.0
2006-10-04 18:45:00,104.56,104.59,104.54,104.555,67215181.0
2006-10-04 18:46:00,104.555,104.605,104.555,104.58,72647826.0
2006-10-04 18:47:00,104.585,104.585,104.55,104.55,33758016.0
2006-10-04 18:48:00,104.547,104.575,104.525,104.535,54318963.0
2006-10-04 18:49:00,104.535,104.55,104.515,104.55,70113960.0
2006-10-04 18:50:00,104.56,104.57,104.54,104.57,63974751.0
2006-10-04 18:51:00,104.57,104.575,104.555,104.555,66802525.0
2006-10-04 18:52:00,104.555,104.555,104.53,104.55,165675687.0
2006-10-04 18:53:00,104.555,104.58,104.525,104.58,67121415.0
2006-10-04 18:54:00,104.58,104.595,104.555,104.565,57711229.0
2006-10-04 18:55:00,104.565,104.575,104.535,104.55,44277446.0
2006-10-04 18:56:00,104.555,104.58,104.535,104.535,68310459.0
2006-10-04 18:57:00,104.533,104.553,104.533,104.553,82469995.0
2006-10-04 18:58:00,104.547,104.557,104.535,104.557,55163019.0
2006-10-04 18:59:00,104.565,104.59,104.532,104.59,16691525.0
2006-10-04 19:00:00,104.59,104.59,104.575,104.585,68781071.0
2006-10-04 19:01:00,104.585,104.6,104.582,104.595,108295810.0
2006-10-04 19:02:00,104.59,104.61,104.59,104.61,68739743.0
2006-10-04 19:03:00,104.607,104.633,104.574,104.632,60044432.0
2006-10-04 19:04:00,104.625,104.625,104.563,104.62,47700763.0
2006-10-04 19:05:00,104.615,104.625,104.61,104.62,65460529.0
2006-10-04 19:06:00,104.61,104.635,104.598,104.63,10156355.0
2006-10-04 19:07:00,104.623,104.63,104.62,104.62,60111517.0
2006-10-04 19:08:00,104.62,104.635,104.61,104.635,88437079.0
2006-10-04 19:09:00,104.635,104.715,104.635,104.695,72168740.0
2006-10-04 19:10:00,104.69,104.69,104.665,104.675,84669042.0
2006-10-04 19:11:00,104.678,104.71,104.645,104.69,36002743.0
2006-10-04 19:12:00,104.68,104.73,104.66,104.71,53391534.0
2006-10-04 19:13:00,104.71,104.71,104.66,104.673,153232458.0
2006-10-04 19:14:00,104.647,104.69,104.647,104.69,40925132.0
2006-10-04 19:15:00,104.68,104.69,104.68,104.687,52483898.0
2006-10-04 19:16:00,104.682,104.697,104.658,104.68,86254606.0
2006-10-04 19:17:00,104.68,104.725,104.67,104.705,40369600.0
2006-10-04 19:18:00,104.695,104.73,104.69,104.715,61310390.0
2006-10-04 19:19:00,104.715,104.73,104.695,104.715,42976952.0
2006-10-04 19:20:00,104.712,104.721,104.665,104.665,34876668.0
2006-10-04 19:21:00,104.72,104.723,104.665,104.69,28021277.0
2006-10-04 19:22:00,104.69,104.706,104.69,104.705,25476759.0
2006-10-04 19:23:00,104.715,104.722,104.7,104.7,33276289.0
2006-10-04 19:24:00,104.705,104.74,104.695,104.695,85661394.0
2006-10-04 19:25:00,104.677,104.7,104.677,104.7,19721757.0
2006-10-04 19:26:00,104.69,104.69,104.633,104.66,66790432.0
2006-10-04 19:27:00,104.645,104.653,104.615,104.615,30761920.0
2006-10-04 19:28:00,104.61,104.67,104.61,104.66,35944042.0
2006-10-04 19:29:00,104.65,104.665,104.65,104.665,67873512.0
2006-10-04 19:30:00,104.66,104.66,104.638,104.65,73346273.0
2006-10-04 19:32:00,104.645,104.654,104.625,104.625,123520596.0
2006-10-04 19:33:00,104.62,104.635,104.595,104.61,70874189.0
2006-10-04 19:34:00,104.61,104.62,104.602,104.615,96937584.0
2006-10-04 19:35:00,104.615,104.615,104.55,104.58,37193915.0
2006-10-04 19:36:00,104.535,104.62,104.535,104.62,77730936.0
2006-10-04 19:37:00,104.612,104.645,104.605,104.645,101689136.0
2006-10-04 19:38:00,104.612,104.65,104.598,104.62,51256611.0
2006-10-04 19:39:00,104.622,104.64,104.61,104.64,130247471.0
2006-10-04 19:40:00,104.61,104.645,104.61,104.645,82705815.0
2006-10-04 19:41:00,104.645,104.645,104.625,104.645,76697199.0
2006-10-04 19:42:00,104.64,104.64,104.62,104.62,69394547.0
2006-10-04 19:43:00,104.613,104.62,104.613,104.615,11708380.0
2006-10-04 19:44:00,104.612,104.612,104.585,104.61,46566378.0
2006-10-04 19:45:00,104.607,104.629,104.601,104.615,93168958.0
2006-10-04 19:46:00,104.61,104.622,104.607,104.607,161610153.0
2006-10-04 19:47:00,104.61,104.63,104.603,104.63,121186176.0
2006-10-04 19:48:00,104.622,104.64,104.622,104.625,224706663.0
2006-10-04 19:49:00,104.62,104.665,104.6,104.665,102346110.0
2006-10-04 19:50:00,104.665,104.665,104.65,104.65,99691970.0
2006-10-04 19:51:00,104.64,104.64,104.619,104.63,114749751.0
2006-10-04 19:52:00,104.64,104.645,104.625,104.63,110882581.0
2006-10-04 19:53:00,104.64,104.64,104.605,104.64,14231459.0
2006-10-04 19:54:00,104.63,104.64,104.598,104.64,121994467.0
2006-10-04 19:55:00,104.64,104.64,104.6,104.61,33171515.0
2006-10-04 19:56:00,104.595,104.624,104.59,104.59,39036551.0
2006-10-04 19:57:00,104.605,104.63,104.605,104.622,51765398.0
2006-10-04 19:58:00,104.628,104.635,104.61,104.61,75472178.0
2006-10-04 19:59:00,104.615,104.64,104.615,104.63,89468283.0
2006-10-04 20:00:00,104.63,104.636,104.615,104.635,47346228.0
2006-10-04 20:01:00,104.635,104.684,104.635,104.665,52902610.0
2006-10-04 20:02:00,104.67,104.674,104.655,104.655,45094188.0
2006-10-04 20:03:00,104.67,104.68,104.65,104.67,215776820.0
2006-10-04 20:04:00,104.66,104.66,104.622,104.653,174444118.0
2006-10-04 20:05:00,104.655,104.68,104.652,104.68,111246526.0
2006-10-04 20:06:00,104.67,104.677,104.62,104.62,101942776.0
2006-10-04 20:07:00,104.625,104.666,104.625,104.65,71933053.0
2006-10-04 20:08:00,104.65,104.65,104.597,104.6,26996801.0
2006-10-04 20:09:00,104.6,104.65,104.6,104.645,166758626.0
2006-10-04 20:10:00,104.65,104.65,104.62,104.635,15357748.0
2006-10-04 20:11:00,104.633,104.654,104.633,104.65,117971599.0
2006-10-04 20:12:00,104.655,104.655,104.61,104.655,147577102.0
2006-10-04 20:13:00,104.64,104.653,104.64,104.643,81830205.0
2006-10-04 20:14:00,104.645,104.645,104.61,104.64,63945410.0
2006-10-04 20:15:00,104.635,104.643,104.629,104.63,83181754.0
2006-10-04 20:16:00,104.637,104.637,104.603,104.635,91686495.0
2006-10-04 20:17:00,104.607,104.633,104.607,104.633,42190113.0
2006-10-04 20:18:00,104.63,104.63,104.62,104.625,35056153.0
2006-10-04 20:19:00,104.625,104.656,104.625,104.64,31419488.0
2006-10-04 20:20:00,104.655,104.67,104.652,104.67,65322763.0
2006-10-04 20:21:00,104.663,104.72,104.663,104.69,47678589.0
2006-10-04 20:22:00,104.69,104.72,104.685,104.705,135151346.0
2006-10-04 20:23:00,104.71,104.715,104.68,104.715,53752525.0
2006-10-04 20:24:00,104.688,104.688,104.67,104.685,113583661.0
2006-10-04 20:25:00,104.685,104.685,104.675,104.675,12609133.0
2006-10-04 20:26:00,104.67,104.687,104.654,104.675,42263457.0
2006-10-04 20:27:00,104.67,104.685,104.67,104.68,106314025.0
2006-10-04 20:28:00,104.68,104.69,104.668,104.69,51675876.0
2006-10-04 20:29:00,104.695,104.713,104.687,104.687,62654557.0
2006-10-04 20:30:00,104.69,104.705,104.688,104.695,70891675.0
2006-10-04 20:31:00,104.695,104.71,104.68,104.68,24773791.0
2006-10-04 20:32:00,104.685,104.685,104.66,104.662,149076909.0
2006-10-04 20:34:00,104.655,104.667,104.653,104.665,25212021.0
2006-10-04 20:35:00,104.67,104.67,104.66,104.665,109122802.0
2006-10-04 20:36:00,104.67,104.67,104.64,104.64,37146632.0
2006-10-04 20:37:00,104.64,104.65,104.605,104.605,26531606.0
2006-10-04 20:38:00,104.595,104.623,104.585,104.585,31144979.0
2006-10-04 20:39:00,104.595,104.622,104.595,104.602,25713545.0
2006-10-04 20:40:00,104.61,104.63,104.585,104.612,53946228.0
2006-10-04 20:41:00,104.615,104.627,104.59,104.615,45562379.0
2006-10-04 20:42:00,104.615,104.635,104.605,104.625,120373124.0
2006-10-04 20:43:00,104.625,104.64,104.6,104.6,206564960.0
2006-10-04 20:44:00,104.603,104.626,104.603,104.625,27163390.0
2006-10-04 20:45:00,104.622,104.622,104.595,104.62,38196117.0
2006-10-04 20:46:00,104.625,104.647,104.62,104.62,128245093.0
2006-10-04 20:47:00,104.63,104.65,104.63,104.645,18646667.0
2006-10-04 20:48:00,104.615,104.64,104.615,104.64,108584476.0
2006-10-04 20:49:00,104.63,104.65,104.585,104.633,64961092.0
2006-10-04 20:50:00,104.635,104.66,104.633,104.645,216842321.0
2006-10-04 20:51:00,104.65,104.663,104.625,104.655,172171799.0
2006-10-04 20:52:00,104.655,104.655,104.637,104.637,280540427.0
2006-10-04 20:53:00,104.645,104.649,104.634,104.64,124100031.0
2006-10-04 20:54:00,104.635,104.648,104.63,104.63,125475431.0
2006-10-04 20:55:00,104.635,104.642,104.63,104.63,37738900.0
2006-10-04 20:56:00,104.63,104.653,104.63,104.64,122133752.0
2006-10-04 20:57:00,104.635,104.645,104.625,104.64,111867113.0
2006-10-04 20:58:00,104.64,104.66,104.605,104.63,54561273.0
2006-10-04 20:59:00,104.635,104.658,104.615,104.615,48382639.0
2006-10-04 21:00:00,104.652,104.653,104.597,104.653,66481317.0
2006-10-04 21:01:00,104.655,104.67,104.625,104.65,68999794.0
2006-10-04 21:02:00,104.655,104.655,104.635,104.635,70427284.0
2006-10-04 21:03:00,104.625,104.64,104.582,104.625,95617856.0
2006-10-04 21:04:00,104.63,104.64,104.595,104.63,156831293.0
2006-10-04 21:05:00,104.615,104.64,104.615,104.64,56971390.0
2006-10-04 21:06:00,104.625,104.636,104.615,104.623,66530673.0
2006-10-04 21:07:00,104.62,104.62,104.6,104.613,165511401.0
2006-10-04 21:08:00,104.625,104.635,104.615,104.625,73236824.0
2006-10-04 21:09:00,104.618,104.62,104.605,104.61,48038808.0
2006-10-04 21:10:00,104.615,104.62,104.61,104.61,63983130.0
2006-10-04 21:11:00,104.607,104.64,104.607,104.615,114628105.0
2006-10-04 21:12:00,104.625,104.645,104.625,104.64,38895551.0
2006-10-04 21:13:00,104.635,104.64,104.6,104.6,40327847.0
2006-10-04 21:14:00,104.593,104.605,104.575,104.595,212721431.0
2006-10-04 21:15:00,104.595,104.6,104.595,104.6,107227549.0
2006-10-04 21:16:00,104.6,104.63,104.591,104.63,102237457.0
2006-10-04 21:17:00,104.625,104.64,104.605,104.63,36750791.0
2006-10-04 21:18:00,104.623,104.64,104.618,104.63,34263290.0
2006-10-04 21:19:00,104.625,104.625,104.61,104.625,36974289.0
2006-10-04 21:20:00,104.625,104.63,104.57,104.625,162226030.0
2006-10-04 21:21:00,104.623,104.643,104.613,104.63,76062579.0
2006-10-04 21:22:00,104.625,104.645,104.625,104.643,22948472.0
2006-10-04 21:23:00,104.645,104.66,104.635,104.635,70048622.0
2006-10-04 21:24:00,104.64,104.648,104.64,104.648,93507588.0
2006-10-04 21:25:00,104.64,104.677,104.64,104.677,74600106.0
2006-10-04 21:26:00,104.685,104.685,104.635,104.643,80100905.0
2006-10-04 21:27:00,104.64,104.68,104.64,104.68,73488905.0
2006-10-04 21:28:00,104.68,104.68,104.625,104.635,54175302.0
2006-10-04 21:29:00,104.635,104.64,104.627,104.627,96421862.0
2006-10-04 21:30:00,104.633,104.634,104.624,104.63,102141258.0
2006-10-04 21:31:00,104.635,104.64,104.633,104.635,46904462.0
2006-10-04 21:32:00,104.64,104.64,104.592,104.623,107097837.0
2006-10-04 21:33:00,104.62,104.635,104.615,104.63,72340517.0
2006-10-04 21:34:00,104.62,104.64,104.595,104.64,234123373.0
2006-10-04 21:35:00,104.63,104.64,104.608,104.64,204728820.0
2006-10-04 21:36:00,104.65,104.65,104.62,104.62,75424552.0
2006-10-04 21:37:00,104.625,104.637,104.625,104.627,81885108.0
2006-10-04 21:38:00,104.622,104.635,104.61,104.61,61254930.0
2006-10-04 21:39:00,104.61,104.63,104.6,104.602,43788748.0
2006-10-04 21:40:00,104.597,104.635,104.597,104.62,80681848.0
2006-10-04 21:41:00,104.63,104.68,104.588,104.615,106243741.0
2006-10-04 21:42:00,104.615,104.63,104.606,104.63,76516230.0
2006-10-04 21:43:00,104.628,104.628,104.6,104.62,39794485.0
2006-10-04 21:44:00,104.615,104.615,104.58,104.585,62381206.0
2006-10-04 21:45:00,104.59,104.59,104.55,104.583,16768633.0
2006-10-04 21:46:00,104.575,104.586,104.575,104.575,374485893.0
2006-10-04 21:47:00,104.575,104.575,104.545,104.57,81267091.0
2006-10-04 21:48:00,104.58,104.61,104.565,104.61,64565013.0
2006-10-04 21:49:00,104.602,104.624,104.602,104.618,9364363.0
2006-10-04 21:50:00,104.615,104.643,104.615,104.643,62250473.0
2006-10-04 21:51:00,104.645,104.655,104.625,104.635,92414382.0
2006-10-04 21:52:00,104.643,104.65,104.64,104.643,70858922.0
2006-10-04 21:53:00,104.645,104.655,104.64,104.652,40902412.0
2006-10-04 21:54:00,104.643,104.643,104.633,104.633,12026086.0
2006-10-04 21:55:00,104.632,104.65,104.631,104.65,117341112.0
2006-10-04 21:56:00,104.655,104.655,104.632,104.65,50924152.0
2006-10-04 21:57:00,104.65,104.65,104.635,104.645,113332186.0
2006-10-04 21:58:00,104.635,104.651,104.635,104.645,85581754.0
2006-10-04 21:59:00,104.643,104.645,104.625,104.645,58671476.0
2006-10-04 22:00:00,104.645,104.645,104.627,104.635,120752995.0
2006-10-04 22:01:00,104.64,104.644,104.618,104.64,25800217.0
2006-10-04 22:02:00,104.645,104.645,104.63,104.63,37519593.0
2006-10-04 22:03:00,104.635,104.637,104.625,104.625,30744145.0
2006-10-04 22:04:00,104.63,104.649,104.623,104.635,78502903.0
2006-10-04 22:05:00,104.635,104.635,104.583,104.583,32403252.0
2006-10-04 22:06:00,104.58,104.64,104.565,104.565,61159787.0
2006-10-04 22:07:00,104.58,104.58,104.566,104.572,74683752.0
2006-10-04 22:08:00,104.58,104.59,104.575,104.575,35609456.0
2006-10-04 22:09:00,104.575,104.575,104.575,104.575,16312307.0
2006-10-04 22:10:00,104.572,104.583,104.572,104.583,149801843.0
2006-10-04 22:11:00,104.59,104.605,104.59,104.605,37051980.0
2006-10-04 22:12:00,104.6,104.61,104.585,104.6,63089239.0
2006-10-04 22:13:00,104.6,104.6,104.58,104.585,69107856.0
2006-10-04 22:14:00,104.583,104.595,104.578,104.595,68417592.0
2006-10-04 22:15:00,104.585,104.6,104.572,104.6,39510085.0
2006-10-04 22:16:00,104.6,104.615,104.59,104.605,95310364.0
2006-10-04 22:17:00,104.605,104.611,104.59,104.59,72304227.0
2006-10-04 22:18:00,104.595,104.595,104.581,104.585,27565313.0
2006-10-04 22:20:00,104.58,104.595,104.58,104.595,35112270.0
2006-10-04 22:21:00,104.588,104.595,104.533,104.595,99615354.0
2006-10-04 22:22:00,104.59,104.605,104.543,104.552,156816542.0
2006-10-04 22:23:00,104.532,104.56,104.483,104.56,56226320.0
2006-10-04 22:24:00,104.555,104.558,104.53,104.555,50972847.0
2006-10-04 22:25:00,104.532,104.58,104.532,104.555,94611020.0
2006-10-04 22:26:00,104.55,104.571,104.545,104.57,75858505.0
2006-10-04 22:27:00,104.557,104.585,104.557,104.56,39683841.0
2006-10-04 22:28:00,104.565,104.585,104.565,104.585,186952981.0
2006-10-04 22:29:00,104.565,104.585,104.555,104.565,39440256.0
2006-10-04 22:30:00,104.567,104.567,104.533,104.533,21697280.0
2006-10-04 22:31:00,104.547,104.565,104.533,104.552,61472852.0
2006-10-04 22:32:00,104.56,104.56,104.542,104.542,35750746.0
2006-10-04 22:33:00,104.545,104.595,104.545,104.545,71129249.0
2006-10-04 22:34:00,104.55,104.595,104.55,104.595,114953284.0
2006-10-04 22:35:00,104.572,104.6,104.56,104.577,114007366.0
2006-10-04 22:36:00,104.57,104.62,104.57,104.62,71907370.0
2006-10-04 22:37:00,104.63,104.63,104.618,104.62,74696355.0
2006-10-04 22:38:00,104.623,104.623,104.608,104.61,107246784.0
2006-10-04 22:39:00,104.615,104.62,104.582,104.605,90604572.0
2006-10-04 22:40:00,104.602,104.612,104.59,104.61,116518395.0
2006-10-04 22:41:00,104.605,104.625,104.59,104.62,103370528.0
2006-10-04 22:42:00,104.63,104.635,104.607,104.635,51336341.0
2006-10-04 22:43:00,104.575,104.645,104.575,104.63,114266895.0
2006-10-04 22:44:00,104.61,104.63,104.585,104.613,88542108.0
2006-10-04 22:45:00,104.61,104.621,104.58,104.58,94272437.0
2006-10-04 22:46:00,104.625,104.64,104.605,104.63,49441627.0
2006-10-04 22:47:00,104.627,104.627,104.593,104.605,85387857.0
2006-10-04 22:48:00,104.6,104.61,104.555,104.61,17411766.0
2006-10-04 22:49:00,104.603,104.603,104.585,104.592,43165673.0
2006-10-04 22:50:00,104.587,104.598,104.572,104.572,117859631.0
2006-10-04 22:51:00,104.61,104.613,104.565,104.575,77717528.0
2006-10-04 22:52:00,104.575,104.61,104.543,104.6,49772465.0
2006-10-04 22:53:00,104.6,104.617,104.574,104.617,104385761.0
2006-10-04 22:54:00,104.593,104.625,104.593,104.61,23430401.0
2006-10-04 22:55:00,104.615,104.615,104.595,104.608,174639155.0
2006-10-04 22:56:00,104.605,104.605,104.565,104.565,146515332.0
2006-10-04 22:57:00,104.57,104.59,104.546,104.585,41376338.0
2006-10-04 22:58:00,104.58,104.593,104.57,104.592,79469833.0
2006-10-04 22:59:00,104.59,104.605,104.56,104.56,25288351.0
2006-10-04 23:00:00,104.57,104.57,104.54,104.548,133981052.0
2006-10-04 23:01:00,104.55,104.58,104.55,104.563,115265564.0
2006-10-04 23:02:00,104.565,104.565,104.55,104.56,22423896.0
2006-10-04 23:03:00,104.55,104.639,104.55,104.595,124196712.0
2006-10-04 23:04:00,104.599,104.599,104.529,104.55,113361113.0
2006-10-04 23:05:00,104.55,104.58,104.55,104.575,118582356.0
2006-10-04 23:06:00,104.565,104.58,104.55,104.57,87984991.0
2006-10-04 23:07:00,104.555,104.6,104.555,104.58,97699071.0
2006-10-04 23:08:00,104.59,104.601,104.585,104.595,59694544.0
2006-10-04 23:09:00,104.61,104.61,104.575,104.575,160513403.0
2006-10-04 23:10:00,104.575,104.631,104.575,104.625,7957703.0
2006-10-04 23:11:00,104.613,104.62,104.613,104.613,53567361.0
2006-10-04 23:12:00,104.625,104.625,104.59,104.59,57516077.0
2006-10-04 23:13:00,104.585,104.592,104.555,104.555,37495972.0
2006-10-04 23:14:00,104.545,104.58,104.545,104.56,51343706.0
2006-10-04 23:15:00,104.535,104.57,104.535,104.555,66127580.0
2006-10-04 23:16:00,104.56,104.57,104.475,104.498,102586750.0
2006-10-04 23:17:00,104.503,104.56,104.503,104.535,101899929.0
2006-10-04 23:18:00,104.535,104.54,104.525,104.53,84836613.0
2006-10-04 23:19:00,104.54,104.54,104.503,104.505,83175619.0
2006-10-04 23:20:00,104.51,104.525,104.51,104.525,59595174.0
2006-10-04 23:21:00,104.53,104.545,104.518,104.545,63149990.0
2006-10-04 23:22:00,104.55,104.55,104.522,104.535,50839768.0
2006-10-04 23:23:00,104.52,104.552,104.5,104.517,67526242.0
2006-10-04 23:24:00,104.515,104.543,104.515,104.543,99879418.0
2006-10-04 23:25:00,104.535,104.565,104.519,104.565,114883734.0
2006-10-04 23:26:00,104.56,104.56,104.545,104.545,76575764.0
2006-10-04 23:27:00,104.55,104.57,104.55,104.57,65878424.0
2006-10-04 23:28:00,104.53,104.57,104.53,104.57,36374880.0
2006-10-04 23:29:00,104.565,104.565,104.555,104.555,41145839.0
2006-10-04 23:30:00,104.555,104.582,104.555,104.58,47547352.0
2006-10-04 23:32:00,104.59,104.59,104.553,104.57,19016458.0
2006-10-04 23:33:00,104.565,104.575,104.565,104.575,23005246.0
2006-10-04 23:34:00,104.557,104.58,104.557,104.565,43217766.0
2006-10-04 23:35:00,104.565,104.57,104.562,104.562,60144299.0
2006-10-04 23:36:00,104.57,104.57,104.553,104.555,90273317.0
2006-10-04 23:37:00,104.558,104.57,104.545,104.57,50007160.0
2006-10-04 23:38:00,104.56,104.577,104.51,104.51,61259234.0
2006-10-04 23:39:00,104.57,104.57,104.55,104.57,163799619.0
2006-10-04 23:40:00,104.562,104.575,104.562,104.563,22044589.0
2006-10-04 23:41:00,104.565,104.585,104.562,104.562,63851463.0
2006-10-04 23:42:00,104.57,104.609,104.535,104.535,149045692.0
2006-10-04 23:43:00,104.58,104.585,104.55,104.58,55370521.0
2006-10-04 23:44:00,104.57,104.59,104.57,104.575,48061536.0
2006-10-04 23:45:00,104.58,104.58,104.56,104.56,36651184.0
2006-10-04 23:46:00,104.553,104.575,104.553,104.575,68032305.0
2006-10-04 23:47:00,104.58,104.58,104.562,104.565,65703942.0
2006-10-04 23:49:00,104.57,104.57,104.548,104.565,80748539.0
2006-10-04 23:50:00,104.555,104.574,104.555,104.565,74808868.0
2006-10-04 23:51:00,104.57,104.57,104.535,104.55,178767263.0
2006-10-04 23:52:00,104.56,104.575,104.56,104.575,9377343.0
2006-10-04 23:53:00,104.57,104.572,104.57,104.57,10371182.0
2006-10-04 23:54:00,104.562,104.563,104.54,104.54,75409347.0
2006-10-04 23:55:00,104.542,104.56,104.542,104.545,63217141.0
2006-10-04 23:56:00,104.55,104.555,104.548,104.555,54678338.0
2006-10-04 23:57:00,104.555,104.559,104.543,104.555,89603408.0
2006-10-04 23:58:00,104.555,104.571,104.545,104.563,68866030.0
2006-10-04 23:59:00,104.57,104.57,104.56,104.57,11563904.0
2006-10-05 00:00:00,104.57,104.57,104.553,104.56,117435414.0
2006-10-05 00:01:00,104.565,104.565,104.525,104.56,14756763.0
2006-10-05 00:02:00,104.555,104.556,104.495,104.535,31703065.0
2006-10-05 00:03:00,104.545,104.545,104.538,104.545,29449521.0
2006-10-05 00:04:00,104.545,104.56,104.527,104.56,16133127.0
2006-10-05 00:05:00,104.55,104.55,104.528,104.53,20963698.0
2006-10-05 00:06:00,104.532,104.532,104.522,104.523,96241460.0
2006-10-05 00:07:00,104.525,104.545,104.525,104.545,67807569.0
2006-10-05 00:08:00,104.545,104.545,104.54,104.542,32613816.0
2006-10-05 00:09:00,104.53,104.56,104.53,104.535,31186886.0
2006-10-05 00:10:00,104.535,104.54,104.525,104.54,66795828.0
2006-10-05 00:12:00,104.54,104.54,104.515,104.525,63720839.0
2006-10-05 00:13:00,104.525,104.545,104.521,104.525,34607546.0
2006-10-05 00:14:00,104.515,104.54,104.515,104.54,199480110.0
2006-10-05 00:15:00,104.535,104.537,104.508,104.535,21628411.0
2006-10-05 00:17:00,104.527,104.565,104.525,104.56,31124680.0
2006-10-05 00:18:00,104.56,104.573,104.56,104.57,136698099.0
2006-10-05 00:19:00,104.562,104.603,104.562,104.582,46735783.0
2006-10-05 00:20:00,104.577,104.605,104.577,104.583,81218381.0
2006-10-05 00:21:00,104.585,104.585,104.577,104.585,50517652.0
2006-10-05 00:22:00,104.59,104.615,104.585,104.585,39870822.0
2006-10-05 00:23:00,104.61,104.622,104.595,104.605,167145630.0
2006-10-05 00:24:00,104.603,104.615,104.603,104.605,51564244.0
2006-10-05 00:25:00,104.6,104.625,104.6,104.605,54818939.0
2006-10-05 00:26:00,104.603,104.613,104.59,104.603,60866464.0
2006-10-05 00:27:00,104.6,104.617,104.6,104.61,35150600.0
2006-10-05 00:28:00,104.605,104.611,104.58,104.58,84247458.0
2006-10-05 00:29:00,104.61,104.63,104.61,104.63,8015743.0
2006-10-05 00:30:00,104.63,104.63,104.62,104.62,58375106.0
2006-10-05 00:31:00,104.625,104.638,104.622,104.63,33034656.0
2006-10-05 00:32:00,104.625,104.625,104.57,104.57,137891163.0
2006-10-05 00:33:00,104.57,104.615,104.57,104.575,47197934.0
2006-10-05 00:34:00,104.59,104.59,104.53,104.53,62993708.0
2006-10-05 00:35:00,104.575,104.58,104.56,104.575,63477362.0
2006-10-05 00:36:00,104.553,104.565,104.545,104.565,65537402.0
2006-10-05 00:37:00,104.58,104.595,104.57,104.575,114997566.0
2006-10-05 00:38:00,104.58,104.58,104.565,104.58,46608502.0
2006-10-05 00:39:00,104.59,104.59,104.573,104.59,37923267.0
2006-10-05 00:40:00,104.585,104.585,104.535,104.575,80226294.0
2006-10-05 00:41:00,104.575,104.58,104.567,104.57,106406968.0
2006-10-05 00:42:00,104.57,104.582,104.55,104.55,124173120.0
2006-10-05 00:43:00,104.565,104.574,104.55,104.55,38217328.0
2006-10-05 00:44:00,104.56,104.58,104.552,104.563,29573724.0
2006-10-05 00:45:00,104.57,104.57,104.555,104.56,83053837.0
2006-10-05 00:46:00,104.56,104.57,104.56,104.565,39841859.0
2006-10-05 00:47:00,104.565,104.565,104.555,104.555,90112542.0
2006-10-05 00:48:00,104.555,104.575,104.555,104.565,100709379.0
2006-10-05 00:49:00,104.565,104.582,104.565,104.582,50205093.0
2006-10-05 00:50:00,104.585,104.585,104.567,104.582,90915557.0
2006-10-05 00:51:00,104.59,104.59,104.57,104.57,83329456.0
2006-10-05 00:52:00,104.572,104.605,104.572,104.605,116492063.0
2006-10-05 00:53:00,104.605,104.61,104.555,104.603,160211003.0
2006-10-05 00:54:00,104.598,104.625,104.585,104.585,20326389.0
2006-10-05 00:56:00,104.585,104.605,104.585,104.605,50239744.0
2006-10-05 00:57:00,104.605,104.605,104.6,104.6,30725957.0
2006-10-05 00:58:00,104.595,104.61,104.592,104.61,71105279.0
2006-10-05 00:59:00,104.605,104.605,104.573,104.59,28093322.0
2006-10-05 01:00:00,104.59,104.615,104.59,104.6,66671185.0
2006-10-05 01:01:00,104.618,104.618,104.587,104.607,58096657.0
2006-10-05 01:02:00,104.61,104.61,104.605,104.61,35618962.0
2006-10-05 01:03:00,104.603,104.603,104.575,104.59,30443803.0
2006-10-05 01:04:00,104.585,104.585,104.56,104.577,18936154.0
2006-10-05 01:05:00,104.558,104.594,104.55,104.585,119736499.0
2006-10-05 01:06:00,104.565,104.615,104.565,104.59,29248666.0
2006-10-05 01:07:00,104.58,104.6,104.58,104.59,60200218.0
2006-10-05 01:08:00,104.59,104.65,104.56,104.65,77656467.0
2006-10-05 01:09:00,104.63,104.647,104.58,104.618,25264195.0
2006-10-05 01:10:00,104.63,104.655,104.575,104.63,53385753.0
2006-10-05 01:11:00,104.645,104.73,104.64,104.675,34822261.0
2006-10-05 01:12:00,104.67,104.708,104.66,104.695,81963341.0
2006-10-05 01:13:00,104.685,104.708,104.66,104.677,89041897.0
2006-10-05 01:14:00,104.673,104.7,104.673,104.7,22647904.0
2006-10-05 01:15:00,104.705,104.755,104.695,104.718,84079336.0
2006-10-05 01:16:00,104.72,104.735,104.68,104.735,77822657.0
2006-10-05 01:17:00,104.722,104.747,104.705,104.705,153559996.0
2006-10-05 01:18:00,104.71,104.713,104.645,104.665,35007930.0
2006-10-05 01:19:00,104.65,104.67,104.625,104.638,30827494.0
2006-10-05 01:20:00,104.647,104.654,104.623,104.652,17732608.0
2006-10-05 01:21:00,104.66,104.693,104.66,104.693,40579948.0
2006-10-05 01:22:00,104.687,104.7,104.68,104.7,79985468.0
2006-10-05 01:23:00,104.693,104.695,104.672,104.68,82650522.0
2006-10-05 01:24:00,104.68,104.69,104.679,104.685,61190957.0
2006-10-05 01:25:00,104.69,104.69,104.67,104.67,44528275.0
2006-10-05 01:26:00,104.66,104.683,104.66,104.683,74664670.0
2006-10-05 01:27:00,104.685,104.733,104.665,104.705,40537613.0
2006-10-05 01:28:00,104.705,104.707,104.693,104.693,62322482.0
2006-10-05 01:29:00,104.695,104.705,104.687,104.695,51499126.0
2006-10-05 01:30:00,104.7,104.703,104.675,104.675,36749546.0
2006-10-05 01:31:00,104.675,104.7,104.675,104.685,38564808.0
2006-10-05 01:32:00,104.68,104.705,104.68,104.705,49556401.0
2006-10-05 01:33:00,104.71,104.71,104.65,104.657,30534522.0
2006-10-05 01:34:00,104.665,104.687,104.665,104.68,27608504.0
2006-10-05 01:35:00,104.68,104.68,104.635,104.635,27508389.0
2006-10-05 01:36:00,104.635,104.71,104.635,104.702,21056232.0
2006-10-05 01:37:00,104.715,104.73,104.715,104.72,64800723.0
2006-10-05 01:38:00,104.723,104.76,104.723,104.725,69629030.0
2006-10-05 01:39:00,104.75,104.75,104.724,104.73,44487378.0
2006-10-05 01:40:00,104.74,104.74,104.721,104.723,98558945.0
2006-10-05 01:41:00,104.722,104.74,104.71,104.72,46495242.0
2006-10-05 01:42:00,104.72,104.725,104.693,104.705,54161991.0
2006-10-05 01:43:00,104.71,104.71,104.685,104.685,34041203.0
2006-10-05 01:44:00,104.695,104.708,104.68,104.708,76360254.0
2006-10-05 01:45:00,104.725,104.725,104.699,104.71,91005965.0
2006-10-05 01:46:00,104.71,104.71,104.67,104.695,134916713.0
2006-10-05 01:47:00,104.695,104.7,104.662,104.68,51511197.0
2006-10-05 01:48:00,104.68,104.696,104.661,104.677,34203768.0
2006-10-05 01:49:00,104.675,104.675,104.663,104.67,146248597.0
2006-10-05 01:50:00,104.668,104.668,104.655,104.655,34133550.0
2006-10-05 01:51:00,104.68,104.69,104.665,104.68,84814289.0
2006-10-05 01:52:00,104.683,104.715,104.683,104.715,120741540.0
2006-10-05 01:53:00,104.72,104.722,104.693,104.7,29063583.0
2006-10-05 01:54:00,104.7,104.735,104.68,104.71,65857597.0
2006-10-05 01:55:00,104.695,104.715,104.66,104.695,60683841.0
2006-10-05 01:56:00,104.665,104.726,104.665,104.705,160752214.0
2006-10-05 01:57:00,104.713,104.735,104.71,104.725,93641739.0
2006-10-05 01:58:00,104.713,104.743,104.713,104.715,151875944.0
2006-10-05 01:59:00,104.72,104.74,104.72,104.73,39047875.0
2006-10-05 02:00:00,104.74,104.758,104.74,104.75,39723168.0
2006-10-05 02:01:00,104.745,104.745,104.693,104.723,151603055.0
2006-10-05 02:02:00,104.725,104.725,104.68,104.683,98997508.0
2006-10-05 02:03:00,104.685,104.7,104.615,104.615,169284137.0
2006-10-05 02:04:00,104.655,104.685,104.618,104.675,59447338.0
2006-10-05 02:05:00,104.67,104.676,104.655,104.67,72746706.0
2006-10-05 02:06:00,104.67,104.68,104.649,104.68,27579789.0
2006-10-05 02:07:00,104.665,104.67,104.623,104.623,116602158.0
2006-10-05 02:08:00,104.62,104.64,104.605,104.64,92835258.0
2006-10-05 02:09:00,104.635,104.658,104.62,104.658,33356348.0
2006-10-05 02:10:00,104.67,104.67,104.632,104.645,136425931.0
2006-10-05 02:11:00,104.647,104.658,104.621,104.63,31990057.0
2006-10-05 02:12:00,104.63,104.665,104.625,104.645,48136810.0
2006-10-05 02:13:00,104.645,104.645,104.595,104.61,130153114.0
2006-10-05 02:14:00,104.61,104.62,104.56,104.605,94847280.0
2006-10-05 02:15:00,104.588,104.62,104.588,104.605,72351960.0
2006-10-05 02:16:00,104.605,104.605,104.563,104.59,34580662.0
2006-10-05 02:17:00,104.585,104.602,104.583,104.59,59518671.0
2006-10-05 02:18:00,104.6,104.6,104.515,104.522,48646110.0
2006-10-05 02:19:00,104.523,104.561,104.523,104.56,91249835.0
2006-10-05 02:20:00,104.55,104.565,104.535,104.55,42292402.0
2006-10-05 02:21:00,104.525,104.553,104.525,104.553,71752916.0
2006-10-05 02:22:00,104.55,104.595,104.55,104.595,64619788.0
2006-10-05 02:23:00,104.582,104.597,104.57,104.585,19601781.0
2006-10-05 02:24:00,104.585,104.585,104.56,104.56,28702410.0
2006-10-05 02:25:00,104.54,104.575,104.532,104.575,27123002.0
2006-10-05 02:26:00,104.567,104.6,104.56,104.59,31919844.0
2006-10-05 02:27:00,104.585,104.586,104.565,104.57,49007515.0
2006-10-05 02:28:00,104.575,104.575,104.555,104.555,38545535.0
2006-10-05 02:29:00,104.555,104.555,104.535,104.54,40410759.0
2006-10-05 02:30:00,104.535,104.555,104.531,104.555,52251552.0
2006-10-05 02:31:00,104.553,104.56,104.55,104.555,60796489.0
2006-10-05 02:32:00,104.555,104.567,104.55,104.555,41428321.0
2006-10-05 02:33:00,104.553,104.57,104.54,104.54,79010231.0
2006-10-05 02:34:00,104.55,104.552,104.515,104.54,40795487.0
2006-10-05 02:35:00,104.535,104.55,104.52,104.55,58127630.0
2006-10-05 02:36:00,104.55,104.563,104.53,104.563,78097444.0
2006-10-05 02:37:00,104.57,104.58,104.557,104.557,78935625.0
2006-10-05 02:38:00,104.563,104.6,104.563,104.6,43498712.0
2006-10-05 02:39:00,104.592,104.611,104.583,104.607,19450047.0
2006-10-05 02:40:00,104.588,104.63,104.588,104.63,28417677.0
2006-10-05 02:41:00,104.605,104.635,104.605,104.63,36072053.0
2006-10-05 02:42:00,104.615,104.615,104.57,104.592,140687128.0
2006-10-05 02:43:00,104.605,104.62,104.605,104.61,84645051.0
2006-10-05 02:44:00,104.608,104.615,104.585,104.615,80814431.0
2006-10-05 02:45:00,104.62,104.625,104.613,104.613,21170222.0
2006-10-05 02:46:00,104.617,104.628,104.59,104.615,91166062.0
2006-10-05 02:47:00,104.635,104.637,104.593,104.61,79785204.0
2006-10-05 02:48:00,104.615,104.62,104.615,104.615,36728467.0
2006-10-05 02:49:00,104.61,104.62,104.585,104.6,57708089.0
2006-10-05 02:50:00,104.598,104.598,104.57,104.57,16658561.0
2006-10-05 02:51:00,104.58,104.595,104.55,104.58,72433976.0
2006-10-05 02:52:00,104.58,104.58,104.545,104.57,63535851.0
2006-10-05 02:53:00,104.58,104.584,104.545,104.545,28788058.0
2006-10-05 02:54:00,104.565,104.58,104.55,104.558,111041924.0
2006-10-05 02:55:00,104.577,104.595,104.54,104.585,18190350.0
2006-10-05 02:56:00,104.59,104.59,104.545,104.583,33517342.0
2006-10-05 02:57:00,104.59,104.59,104.57,104.59,36146705.0
2006-10-05 02:58:00,104.587,104.587,104.52,104.578,54428194.0
2006-10-05 02:59:00,104.55,104.585,104.535,104.58,72761306.0
2006-10-05 03:00:00,104.58,104.583,104.558,104.575,30178668.0
2006-10-05 03:01:00,104.57,104.595,104.525,104.595,65168436.0
2006-10-05 03:02:00,104.6,104.615,104.59,104.595,29102062.0
2006-10-05 03:03:00,104.605,104.615,104.605,104.615,48526748.0
2006-10-05 03:04:00,104.617,104.633,104.605,104.62,78379200.0
2006-10-05 03:05:00,104.615,104.642,104.603,104.608,19749697.0
2006-10-05 03:06:00,104.613,104.62,104.565,104.615,145871808.0
2006-10-05 03:07:00,104.615,104.615,104.6,104.602,117443353.0
2006-10-05 03:08:00,104.6,104.63,104.59,104.61,76260140.0
2006-10-05 03:09:00,104.602,104.61,104.595,104.605,92676411.0
2006-10-05 03:10:00,104.605,104.605,104.605,104.605,9137684.0
2006-10-05 03:11:00,104.605,104.606,104.59,104.595,95931965.0
2006-10-05 03:12:00,104.595,104.595,104.59,104.595,93789074.0
2006-10-05 03:13:00,104.595,104.61,104.595,104.6,43576354.0
2006-10-05 03:14:00,104.6,104.61,104.595,104.61,85781696.0
2006-10-05 03:15:00,104.603,104.633,104.595,104.62,31799702.0
2006-10-05 03:16:00,104.62,104.62,104.595,104.605,35607314.0
2006-10-05 03:17:00,104.59,104.59,104.535,104.57,124086256.0
2006-10-05 03:18:00,104.57,104.571,104.54,104.565,109924552.0
2006-10-05 03:19:00,104.565,104.567,104.508,104.565,86900234.0
2006-10-05 03:20:00,104.56,104.57,104.527,104.55,41432609.0
2006-10-05 03:21:00,104.55,104.55,104.518,104.54,44380597.0
2006-10-05 03:22:00,104.535,104.54,104.53,104.54,107715962.0
2006-10-05 03:23:00,104.525,104.546,104.525,104.543,70553779.0
2006-10-05 03:24:00,104.545,104.565,104.53,104.565,59059693.0
2006-10-05 03:25:00,104.52,104.585,104.52,104.57,59783343.0
2006-10-05 03:26:00,104.575,104.609,104.575,104.6,50848886.0
2006-10-05 03:27:00,104.6,104.605,104.597,104.605,145608410.0
2006-10-05 03:28:00,104.61,104.618,104.602,104.605,31831429.0
2006-10-05 03:29:00,104.6,104.607,104.59,104.59,57241722.0
2006-10-05 03:30:00,104.59,104.62,104.575,104.62,7742436.0
2006-10-05 03:31:00,104.61,104.645,104.593,104.645,89396709.0
2006-10-05 03:32:00,104.65,104.67,104.637,104.67,38827571.0
2006-10-05 03:33:00,104.673,104.673,104.65,104.673,58859359.0
2006-10-05 03:34:00,104.655,104.685,104.655,104.68,57079278.0
2006-10-05 03:35:00,104.685,104.705,104.685,104.693,56632887.0
2006-10-05 03:36:00,104.695,104.7,104.67,104.68,156094159.0
2006-10-05 03:37:00,104.655,104.672,104.64,104.66,42334702.0
2006-10-05 03:38:00,104.665,104.675,104.64,104.655,45992038.0
2006-10-05 03:39:00,104.653,104.675,104.643,104.647,82030484.0
2006-10-05 03:40:00,104.652,104.66,104.622,104.622,46004313.0
2006-10-05 03:41:00,104.63,104.65,104.628,104.65,131325197.0
2006-10-05 03:42:00,104.64,104.645,104.605,104.617,31109126.0
2006-10-05 03:43:00,104.645,104.645,104.585,104.602,78628403.0
2006-10-05 03:44:00,104.605,104.608,104.555,104.555,22144373.0
2006-10-05 03:45:00,104.56,104.6,104.55,104.575,182057227.0
2006-10-05 03:46:00,104.575,104.595,104.56,104.565,37637354.0
2006-10-05 03:47:00,104.565,104.575,104.53,104.53,61876907.0
2006-10-05 03:48:00,104.51,104.56,104.487,104.522,105769563.0
2006-10-05 03:49:00,104.54,104.54,104.47,104.495,64944898.0
2006-10-05 03:50:00,104.505,104.525,104.475,104.5,33935676.0
2006-10-05 03:51:00,104.512,104.543,104.51,104.535,35997591.0
2006-10-05 03:52:00,104.535,104.535,104.524,104.525,63478344.0
2006-10-05 03:53:00,104.523,104.535,104.495,104.522,105446981.0
2006-10-05 03:54:00,104.52,104.56,104.52,104.56,23021851.0
2006-10-05 03:55:00,104.56,104.57,104.539,104.555,16319165.0
2006-10-05 03:56:00,104.555,104.565,104.525,104.565,30976670.0
2006-10-05 03:57:00,104.555,104.573,104.515,104.565,31072296.0
2006-10-05 03:58:00,104.58,104.585,104.546,104.585,15853849.0
2006-10-05 03:59:00,104.58,104.58,104.563,104.58,114638246.0
2006-10-05 04:00:00,104.58,104.59,104.565,104.59,12172533.0
2006-10-05 04:01:00,104.583,104.588,104.575,104.585,73504141.0
2006-10-05 04:02:00,104.585,104.585,104.575,104.575,85141972.0
2006-10-05 04:03:00,104.575,104.6,104.545,104.6,59770810.0
2006-10-05 04:04:00,104.595,104.597,104.585,104.592,58339926.0
2006-10-05 04:05:00,104.59,104.59,104.53,104.562,77184591.0
2006-10-05 04:08:00,104.56,104.565,104.525,104.555,166931791.0
2006-10-05 04:09:00,104.55,104.575,104.53,104.555,69732353.0
2006-10-05 04:10:00,104.565,104.565,104.535,104.55,77249153.0
2006-10-05 04:11:00,104.555,104.556,104.54,104.54,41559128.0
2006-10-05 04:12:00,104.555,104.56,104.535,104.56,72345238.0
2006-10-05 04:13:00,104.555,104.56,104.55,104.553,63232930.0
2006-10-05 04:14:00,104.56,104.56,104.545,104.55,36003127.0
2006-10-05 04:15:00,104.545,104.564,104.545,104.55,51424711.0
2006-10-05 04:16:00,104.56,104.566,104.53,104.55,60620236.0
2006-10-05 04:17:00,104.505,104.567,104.505,104.53,163660582.0
2006-10-05 04:18:00,104.522,104.541,104.515,104.515,62245529.0
2006-10-05 04:19:00,104.513,104.542,104.513,104.542,24137292.0
2006-10-05 04:20:00,104.54,104.54,104.53,104.53,117468848.0
2006-10-05 04:21:00,104.47,104.53,104.47,104.53,65749956.0
2006-10-05 04:22:00,104.54,104.578,104.54,104.578,46397437.0
2006-10-05 04:23:00,104.575,104.585,104.575,104.58,86394212.0
2006-10-05 04:24:00,104.572,104.592,104.572,104.585,60072210.0
2006-10-05 04:25:00,104.585,104.586,104.557,104.557,40833113.0
2006-10-05 04:26:00,104.565,104.575,104.565,104.575,22518839.0
2006-10-05 04:27:00,104.58,104.58,104.543,104.57,20234579.0
2006-10-05 04:28:00,104.57,104.57,104.55,104.55,117041279.0
2006-10-05 04:29:00,104.55,104.585,104.53,104.565,49543975.0
2006-10-05 04:30:00,104.565,104.565,104.555,104.555,41302790.0
2006-10-05 04:31:00,104.56,104.58,104.56,104.58,35742244.0
2006-10-05 04:32:00,104.59,104.59,104.577,104.58,61021142.0
2006-10-05 04:33:00,104.575,104.58,104.545,104.58,76308688.0
2006-10-05 04:34:00,104.585,104.63,104.585,104.615,121660208.0
2006-10-05 04:35:00,104.623,104.623,104.59,104.605,98782928.0
2006-10-05 04:36:00,104.607,104.618,104.55,104.6,72266954.0
2006-10-05 04:37:00,104.605,104.605,104.58,104.58,48418828.0
2006-10-05 04:38:00,104.575,104.595,104.573,104.58,57702839.0
2006-10-05 04:39:00,104.575,104.6,104.558,104.6,55109278.0
2006-10-05 04:40:00,104.595,104.595,104.588,104.59,78430573.0
2006-10-05 04:41:00,104.58,104.595,104.58,104.595,80620178.0
2006-10-05 04:42:00,104.595,104.596,104.583,104.583,93899677.0
2006-10-05 04:43:00,104.578,104.595,104.54,104.58,95155135.0
2006-10-05 04:44:00,104.565,104.565,104.535,104.555,72556045.0
2006-10-05 04:45:00,104.54,104.57,104.54,104.545,40528320.0
2006-10-05 04:46:00,104.555,104.568,104.555,104.555,40637230.0
2006-10-05 04:47:00,104.56,104.585,104.558,104.585,59417436.0
2006-10-05 04:48:00,104.573,104.577,104.565,104.573,49357192.0
2006-10-05 04:49:00,104.575,104.63,104.575,104.615,7351227.0
2006-10-05 04:50:00,104.605,104.605,104.575,104.6,167010098.0
2006-10-05 04:51:00,104.585,104.61,104.575,104.59,66180205.0
2006-10-05 04:52:00,104.59,104.59,104.575,104.575,105803629.0
2006-10-05 04:53:00,104.58,104.605,104.58,104.585,87330019.0
2006-10-05 04:54:00,104.595,104.595,104.57,104.59,113584631.0
2006-10-05 04:55:00,104.59,104.599,104.551,104.599,106712898.0
2006-10-05 04:56:00,104.595,104.613,104.595,104.6,130212534.0
2006-10-05 04:57:00,104.62,104.62,104.605,104.605,24761367.0
2006-10-05 04:58:00,104.603,104.603,104.57,104.59,115891378.0
2006-10-05 04:59:00,104.598,104.61,104.585,104.61,134411168.0
2006-10-05 05:00:00,104.6,104.601,104.58,104.58,26325580.0
2006-10-05 05:01:00,104.582,104.6,104.58,104.58,76990734.0
2006-10-05 05:02:00,104.595,104.601,104.546,104.6,43230946.0
2006-10-05 05:03:00,104.595,104.595,104.579,104.595,143151276.0
2006-10-05 05:04:00,104.598,104.605,104.55,104.605,171686156.0
2006-10-05 05:05:00,104.6,104.6,104.547,104.573,23150282.0
2006-10-05 05:06:00,104.567,104.594,104.536,104.57,96287947.0
2006-10-05 05:07:00,104.57,104.57,104.52,104.565,51116839.0
2006-10-05 05:08:00,104.565,104.58,104.55,104.57,79053532.0
2006-10-05 05:09:00,104.562,104.57,104.557,104.557,124917466.0
2006-10-05 05:10:00,104.562,104.565,104.557,104.563,46640381.0
2006-10-05 05:11:00,104.57,104.58,104.53,104.58,19091849.0
2006-10-05 05:12:00,104.575,104.579,104.561,104.567,80683982.0
2006-10-05 05:13:00,104.57,104.57,104.55,104.565,52895718.0
2006-10-05 05:14:00,104.52,104.593,104.52,104.55,95215064.0
2006-10-05 05:15:00,104.553,104.57,104.551,104.57,70401656.0
2006-10-05 05:16:00,104.57,104.57,104.525,104.525,104553847.0
2006-10-05 05:17:00,104.565,104.57,104.553,104.56,54793834.0
2006-10-05 05:18:00,104.56,104.57,104.555,104.565,96418735.0
2006-10-05 05:19:00,104.57,104.57,104.56,104.562,115719928.0
2006-10-05 05:20:00,104.565,104.575,104.55,104.575,95898148.0
2006-10-05 05:21:00,104.57,104.57,104.555,104.563,104457765.0
2006-10-05 05:22:00,104.56,104.567,104.56,104.56,81121152.0
2006-10-05 05:23:00,104.55,104.57,104.55,104.57,67253431.0
2006-10-05 05:24:00,104.557,104.57,104.557,104.562,104192440.0
2006-10-05 05:25:00,104.565,104.57,104.56,104.565,120156040.0
2006-10-05 05:26:00,104.56,104.56,104.515,104.515,78086780.0
2006-10-05 05:27:00,104.512,104.55,104.5,104.5,38834179.0
2006-10-05 05:28:00,104.492,104.535,104.477,104.477,36953914.0
2006-10-05 05:29:00,104.473,104.507,104.473,104.507,20294904.0
2006-10-05 05:30:00,104.505,104.507,104.485,104.485,36110837.0
2006-10-05 05:31:00,104.485,104.505,104.485,104.485,207264944.0
2006-10-05 05:32:00,104.48,104.51,104.477,104.477,39815229.0
2006-10-05 05:33:00,104.49,104.535,104.49,104.51,41960737.0
2006-10-05 05:34:00,104.515,104.52,104.505,104.512,91935692.0
2006-10-05 05:35:00,104.515,104.527,104.514,104.515,50214607.0
2006-10-05 05:36:00,104.52,104.534,104.512,104.512,53487748.0
2006-10-05 05:37:00,104.512,104.53,104.51,104.51,159382601.0
2006-10-05 05:38:00,104.515,104.525,104.452,104.498,92855474.0
2006-10-05 05:39:00,104.515,104.525,104.495,104.5,35560330.0
2006-10-05 05:40:00,104.51,104.51,104.455,104.47,66120496.0
2006-10-05 05:41:00,104.465,104.485,104.463,104.465,28812910.0
2006-10-05 05:42:00,104.46,104.47,104.46,104.465,73787351.0
2006-10-05 05:43:00,104.465,104.52,104.46,104.52,93203954.0
2006-10-05 05:44:00,104.52,104.52,104.505,104.505,43232394.0
2006-10-05 05:45:00,104.505,104.518,104.493,104.493,64630258.0
2006-10-05 05:46:00,104.495,104.51,104.485,104.51,62951227.0
2006-10-05 05:47:00,104.51,104.51,104.492,104.5,66034371.0
2006-10-05 05:48:00,104.505,104.517,104.504,104.51,37597136.0
2006-10-05 05:49:00,104.503,104.525,104.495,104.502,140883894.0
2006-10-05 05:51:00,104.505,104.53,104.505,104.52,39356164.0
2006-10-05 05:52:00,104.522,104.522,104.51,104.51,68801246.0
2006-10-05 05:54:00,104.503,104.529,104.502,104.515,32435689.0
2006-10-05 05:55:00,104.515,104.537,104.507,104.53,84475307.0
2006-10-05 05:56:00,104.525,104.53,104.52,104.525,30144273.0
2006-10-05 05:57:00,104.52,104.545,104.513,104.545,41284766.0
2006-10-05 05:58:00,104.53,104.54,104.53,104.53,28261823.0
2006-10-05 05:59:00,104.525,104.525,104.505,104.505,125028987.0
2006-10-05 06:00:00,104.505,104.517,104.501,104.513,64945179.0
2006-10-05 06:01:00,104.515,104.525,104.51,104.515,85249284.0
2006-10-05 06:02:00,104.515,104.527,104.505,104.52,122893283.0
2006-10-05 06:03:00,104.52,104.535,104.514,104.535,56532139.0
2006-10-05 06:04:00,104.54,104.54,104.53,104.532,128031762.0
2006-10-05 06:06:00,104.542,104.545,104.53,104.535,38162354.0
2006-10-05 06:07:00,104.533,104.533,104.51,104.533,70788132.0
2006-10-05 06:08:00,104.525,104.55,104.515,104.545,96586935.0
2006-10-05 06:09:00,104.543,104.547,104.53,104.545,57714142.0
2006-10-05 06:10:00,104.548,104.555,104.54,104.542,8673920.0
2006-10-05 06:11:00,104.55,104.55,104.528,104.53,60641507.0
2006-10-05 06:12:00,104.52,104.545,104.485,104.545,79611181.0
2006-10-05 06:13:00,104.54,104.558,104.54,104.545,370941025.0
2006-10-05 06:14:00,104.543,104.56,104.543,104.55,16132994.0
2006-10-05 06:15:00,104.545,104.55,104.54,104.545,56854909.0
2006-10-05 06:16:00,104.55,104.558,104.535,104.548,38706822.0
2006-10-05 06:17:00,104.55,104.55,104.517,104.535,73249315.0
2006-10-05 06:18:00,104.535,104.543,104.485,104.54,109035037.0
2006-10-05 06:19:00,104.54,104.54,104.522,104.527,86642876.0
2006-10-05 06:20:00,104.532,104.54,104.51,104.54,41600560.0
2006-10-05 06:21:00,104.54,104.545,104.512,104.512,67602834.0
2006-10-05 06:22:00,104.537,104.538,104.5,104.515,75400653.0
2006-10-05 06:23:00,104.51,104.54,104.51,104.52,69592685.0
2006-10-05 06:24:00,104.51,104.533,104.5,104.5,217588293.0
2006-10-05 06:25:00,104.51,104.54,104.51,104.52,255203164.0
2006-10-05 06:26:00,104.53,104.56,104.53,104.54,76721304.0
2006-10-05 06:27:00,104.533,104.552,104.52,104.52,97958324.0
2006-10-05 06:28:00,104.515,104.545,104.515,104.525,44083143.0
2006-10-05 06:29:00,104.52,104.54,104.52,104.523,97425848.0
2006-10-05 06:30:00,104.517,104.535,104.515,104.535,106121351.0
2006-10-05 06:31:00,104.535,104.535,104.5,104.5,53014286.0
2006-10-05 06:32:00,104.5,104.527,104.5,104.51,67353044.0
2006-10-05 06:33:00,104.533,104.556,104.505,104.515,88042322.0
2006-10-05 06:34:00,104.507,104.54,104.507,104.54,76591486.0
2006-10-05 06:35:00,104.528,104.54,104.528,104.54,97586707.0
2006-10-05 06:36:00,104.535,104.536,104.505,104.505,72461594.0
2006-10-05 06:37:00,104.503,104.52,104.49,104.495,21886955.0
2006-10-05 06:38:00,104.51,104.51,104.493,104.505,30952476.0
2006-10-05 06:39:00,104.505,104.51,104.45,104.505,176428533.0
2006-10-05 06:40:00,104.505,104.51,104.5,104.505,34219610.0
2006-10-05 06:41:00,104.51,104.51,104.483,104.483,37872544.0
2006-10-05 06:42:00,104.49,104.505,104.49,104.505,38547084.0
2006-10-05 06:43:00,104.51,104.51,104.485,104.51,97806810.0
2006-10-05 06:44:00,104.51,104.51,104.49,104.495,99663118.0
2006-10-05 06:45:00,104.495,104.503,104.494,104.503,220871594.0
2006-10-05 06:46:00,104.51,104.515,104.505,104.505,40563111.0
2006-10-05 06:47:00,104.51,104.515,104.495,104.505,37850868.0
2006-10-05 06:48:00,104.495,104.51,104.495,104.497,119741045.0
2006-10-05 06:49:00,104.5,104.505,104.495,104.495,69290807.0
2006-10-05 06:50:00,104.49,104.498,104.482,104.498,49765674.0
2006-10-05 06:51:00,104.505,104.511,104.46,104.495,77083280.0
2006-10-05 06:52:00,104.483,104.49,104.46,104.49,160286076.0
2006-10-05 06:53:00,104.493,104.505,104.475,104.475,69389523.0
2006-10-05 06:54:00,104.49,104.51,104.485,104.485,56401733.0
2006-10-05 06:55:00,104.5,104.5,104.477,104.485,19965888.0
2006-10-05 06:56:00,104.485,104.485,104.455,104.455,99747392.0
2006-10-05 06:57:00,104.465,104.478,104.465,104.475,69325019.0
2006-10-05 06:58:00,104.47,104.48,104.47,104.475,72846066.0
2006-10-05 06:59:00,104.473,104.48,104.472,104.472,65907919.0
2006-10-05 07:00:00,104.455,104.495,104.455,104.495,45196299.0
2006-10-05 07:01:00,104.49,104.499,104.449,104.47,57828588.0
2006-10-05 07:02:00,104.47,104.495,104.47,104.495,106469128.0
2006-10-05 07:03:00,104.5,104.503,104.48,104.49,111050873.0
2006-10-05 07:04:00,104.5,104.5,104.472,104.485,39855214.0
2006-10-05 07:05:00,104.48,104.493,104.48,104.485,116775646.0
2006-10-05 07:06:00,104.49,104.49,104.465,104.475,113416224.0
2006-10-05 07:07:00,104.467,104.495,104.467,104.485,301299998.0
2006-10-05 07:08:00,104.485,104.49,104.463,104.49,160428433.0
2006-10-05 07:09:00,104.485,104.51,104.483,104.485,198846689.0
2006-10-05 07:10:00,104.483,104.488,104.427,104.47,62776471.0
2006-10-05 07:11:00,104.48,104.492,104.478,104.485,111540289.0
2006-10-05 07:12:00,104.495,104.495,104.463,104.48,19070022.0
2006-10-05 07:13:00,104.47,104.495,104.45,104.495,128219448.0
2006-10-05 07:14:00,104.49,104.49,104.473,104.482,36593328.0
2006-10-05 07:15:00,104.485,104.496,104.485,104.493,28741288.0
2006-10-05 07:16:00,104.49,104.504,104.488,104.495,219097324.0
2006-10-05 07:17:00,104.485,104.495,104.475,104.495,111178654.0
2006-10-05 07:18:00,104.495,104.506,104.484,104.485,46406984.0
2006-10-05 07:19:00,104.482,104.493,104.479,104.48,59177522.0
2006-10-05 07:20:00,104.472,104.472,104.448,104.465,25555102.0
2006-10-05 07:21:00,104.445,104.475,104.445,104.475,28555039.0
2006-10-05 07:22:00,104.485,104.485,104.45,104.45,29213396.0
2006-10-05 07:23:00,104.45,104.465,104.412,104.44,39308603.0
2006-10-05 07:24:00,104.435,104.45,104.425,104.45,115229994.0
2006-10-05 07:25:00,104.445,104.47,104.43,104.455,25802909.0
2006-10-05 07:26:00,104.455,104.455,104.432,104.455,32820206.0
2006-10-05 07:27:00,104.452,104.452,104.415,104.445,137575591.0
2006-10-05 07:28:00,104.44,104.456,104.44,104.455,23192090.0
2006-10-05 07:29:00,104.445,104.46,104.435,104.46,65241741.0
2006-10-05 07:30:00,104.457,104.483,104.445,104.465,63001065.0
2006-10-05 07:31:00,104.46,104.48,104.455,104.48,47790510.0
2006-10-05 07:32:00,104.48,104.49,104.445,104.45,103147397.0
2006-10-05 07:33:00,104.455,104.459,104.435,104.45,42820117.0
2006-10-05 07:34:00,104.455,104.455,104.443,104.455,11933687.0
2006-10-05 07:35:00,104.455,104.463,104.443,104.448,120988135.0
2006-10-05 07:36:00,104.455,104.46,104.437,104.46,55963066.0
2006-10-05 07:37:00,104.455,104.46,104.448,104.45,134065415.0
2006-10-05 07:38:00,104.45,104.45,104.43,104.433,48966405.0
2006-10-05 07:39:00,104.44,104.46,104.41,104.445,67225236.0
2006-10-05 07:40:00,104.43,104.45,104.43,104.445,31539336.0
2006-10-05 07:41:00,104.445,104.447,104.425,104.44,35250028.0
2006-10-05 07:42:00,104.463,104.493,104.45,104.487,43099512.0
2006-10-05 07:43:00,104.485,104.485,104.447,104.447,98471157.0
2006-10-05 07:44:00,104.44,104.5,104.44,104.485,84277359.0
2006-10-05 07:45:00,104.48,104.483,104.455,104.455,68252116.0
2006-10-05 07:46:00,104.473,104.498,104.46,104.46,85820875.0
2006-10-05 07:47:00,104.465,104.48,104.465,104.475,138038631.0
2006-10-05 07:48:00,104.47,104.47,104.423,104.423,115817402.0
2006-10-05 07:49:00,104.425,104.425,104.41,104.42,16932467.0
2006-10-05 07:50:00,104.415,104.425,104.41,104.41,164067911.0
2006-10-05 07:51:00,104.41,104.43,104.399,104.43,26258926.0
2006-10-05 07:52:00,104.43,104.45,104.425,104.425,72142265.0
2006-10-05 07:53:00,104.42,104.448,104.41,104.43,93081424.0
2006-10-05 07:54:00,104.43,104.43,104.385,104.425,104456829.0
2006-10-05 07:55:00,104.423,104.423,104.385,104.42,193482830.0
2006-10-05 07:56:00,104.45,104.45,104.423,104.44,210329292.0
2006-10-05 07:57:00,104.435,104.44,104.413,104.44,45762319.0
2006-10-05 07:58:00,104.445,104.445,104.425,104.425,52244332.0
2006-10-05 07:59:00,104.445,104.445,104.429,104.43,49796202.0
2006-10-05 08:00:00,104.42,104.453,104.42,104.425,83358128.0
2006-10-05 08:01:00,104.42,104.438,104.41,104.438,76365656.0
2006-10-05 08:02:00,104.432,104.432,104.405,104.405,51962857.0
2006-10-05 08:03:00,104.39,104.465,104.39,104.465,42001885.0
2006-10-05 08:04:00,104.47,104.5,104.455,104.5,34528485.0
2006-10-05 08:05:00,104.5,104.5,104.48,104.49,113156908.0
2006-10-05 08:06:00,104.48,104.51,104.48,104.51,13082791.0
2006-10-05 08:07:00,104.5,104.505,104.5,104.5,100903247.0
2006-10-05 08:08:00,104.49,104.507,104.486,104.5,117921851.0
2006-10-05 08:09:00,104.51,104.51,104.498,104.505,100587196.0
2006-10-05 08:10:00,104.505,104.505,104.452,104.49,96072568.0
2006-10-05 08:11:00,104.495,104.5,104.46,104.472,236086006.0
2006-10-05 08:12:00,104.48,104.48,104.45,104.48,111220796.0
2006-10-05 08:13:00,104.477,104.49,104.475,104.49,148825999.0
2006-10-05 08:14:00,104.495,104.513,104.493,104.497,88631047.0
2006-10-05 08:15:00,104.5,104.5,104.472,104.472,49240116.0
2006-10-05 08:16:00,104.475,104.48,104.473,104.473,12230627.0
2006-10-05 08:17:00,104.48,104.48,104.445,104.45,67583315.0
2006-10-05 08:18:00,104.455,104.475,104.442,104.455,75002151.0
2006-10-05 08:19:00,104.455,104.48,104.443,104.48,89103443.0
2006-10-05 08:20:00,104.47,104.483,104.47,104.482,118838937.0
2006-10-05 08:21:00,104.49,104.49,104.42,104.472,49418254.0
2006-10-05 08:22:00,104.465,104.475,104.422,104.422,98117655.0
2006-10-05 08:23:00,104.43,104.462,104.405,104.405,77421252.0
2006-10-05 08:24:00,104.45,104.455,104.402,104.455,34933705.0
2006-10-05 08:25:00,104.455,104.47,104.44,104.47,101921550.0
2006-10-05 08:26:00,104.47,104.51,104.45,104.5,71895102.0
2006-10-05 08:27:00,104.515,104.515,104.465,104.465,120179602.0
2006-10-05 08:28:00,104.472,104.49,104.471,104.488,49385447.0
2006-10-05 08:29:00,104.485,104.505,104.47,104.47,66940106.0
2006-10-05 08:30:00,104.495,104.5,104.472,104.5,75048118.0
2006-10-05 08:31:00,104.51,104.52,104.473,104.52,37800023.0
2006-10-05 08:32:00,104.525,104.525,104.51,104.515,30928935.0
2006-10-05 08:33:00,104.51,104.525,104.493,104.5,63951008.0
2006-10-05 08:34:00,104.52,104.539,104.52,104.537,21174314.0
2006-10-05 08:35:00,104.565,104.565,104.515,104.515,92317486.0
2006-10-05 08:36:00,104.51,104.55,104.51,104.535,31009497.0
2006-10-05 08:37:00,104.525,104.556,104.52,104.55,24089220.0
2006-10-05 08:38:00,104.55,104.575,104.55,104.55,28235869.0
2006-10-05 08:39:00,104.495,104.573,104.495,104.562,32952255.0
2006-10-05 08:40:00,104.565,104.585,104.565,104.585,37645450.0
2006-10-05 08:41:00,104.585,104.598,104.581,104.595,56795175.0
2006-10-05 08:42:00,104.605,104.61,104.57,104.61,41126325.0
2006-10-05 08:43:00,104.6,104.648,104.6,104.632,78563263.0
2006-10-05 08:44:00,104.627,104.627,104.595,104.62,55750902.0
2006-10-05 08:45:00,104.64,104.645,104.607,104.607,42013277.0
2006-10-05 08:46:00,104.613,104.64,104.609,104.64,151310809.0
2006-10-05 08:47:00,104.64,104.64,104.615,104.63,48897826.0
2006-10-05 08:48:00,104.63,104.636,104.618,104.618,39751287.0
2006-10-05 08:49:00,104.615,104.628,104.598,104.62,80737144.0
2006-10-05 08:50:00,104.625,104.625,104.585,104.605,68154442.0
2006-10-05 08:51:00,104.615,104.615,104.58,104.6,95185746.0
2006-10-05 08:52:00,104.6,104.611,104.593,104.593,56821548.0
2006-10-05 08:53:00,104.6,104.607,104.569,104.58,10604943.0
2006-10-05 08:54:00,104.6,104.603,104.582,104.595,66108390.0
2006-10-05 08:55:00,104.6,104.6,104.532,104.575,45998806.0
2006-10-05 08:56:00,104.582,104.585,104.528,104.577,56640347.0
2006-10-05 08:57:00,104.58,104.58,104.51,104.52,72258743.0
2006-10-05 08:58:00,104.535,104.54,104.51,104.525,102233375.0
2006-10-05 08:59:00,104.495,104.52,104.485,104.51,66583804.0
2006-10-05 09:00:00,104.52,104.525,104.51,104.525,17527590.0
2006-10-05 09:01:00,104.517,104.517,104.47,104.487,55731480.0
2006-10-05 09:02:00,104.473,104.505,104.473,104.493,86076603.0
2006-10-05 09:03:00,104.515,104.6,104.503,104.575,75598117.0
2006-10-05 09:04:00,104.57,104.57,104.545,104.565,41834321.0
2006-10-05 09:05:00,104.565,104.565,104.525,104.55,57344227.0
2006-10-05 09:06:00,104.55,104.57,104.515,104.555,63161207.0
2006-10-05 09:07:00,104.53,104.552,104.51,104.525,169074078.0
2006-10-05 09:08:00,104.515,104.517,104.485,104.51,62920339.0
2006-10-05 09:09:00,104.51,104.51,104.489,104.5,62695757.0
2006-10-05 09:10:00,104.49,104.55,104.487,104.525,73850811.0
2006-10-05 09:11:00,104.525,104.529,104.512,104.527,54597410.0
2006-10-05 09:12:00,104.53,104.553,104.53,104.545,36428204.0
2006-10-05 09:13:00,104.54,104.57,104.54,104.555,73589778.0
2006-10-05 09:14:00,104.555,104.57,104.54,104.54,62340180.0
2006-10-05 09:15:00,104.535,104.56,104.51,104.51,145498472.0
2006-10-05 09:16:00,104.515,104.553,104.48,104.48,43166043.0
2006-10-05 09:17:00,104.505,104.513,104.465,104.485,82833786.0
2006-10-05 09:18:00,104.495,104.507,104.485,104.495,65695362.0
2006-10-05 09:19:00,104.458,104.472,104.445,104.445,141721251.0
2006-10-05 09:20:00,104.435,104.46,104.42,104.42,78235544.0
2006-10-05 09:21:00,104.42,104.44,104.42,104.428,28279140.0
2006-10-05 09:22:00,104.41,104.435,104.395,104.425,49737375.0
2006-10-05 09:23:00,104.42,104.456,104.42,104.43,86320964.0
2006-10-05 09:24:00,104.453,104.453,104.38,104.395,78074505.0
2006-10-05 09:25:00,104.425,104.43,104.4,104.41,82667301.0
2006-10-05 09:26:00,104.405,104.44,104.368,104.425,69948237.0
2006-10-05 09:27:00,104.43,104.43,104.38,104.405,19490397.0
2006-10-05 09:28:00,104.4,104.43,104.393,104.393,58351616.0
2006-10-05 09:29:00,104.38,104.427,104.38,104.393,53556484.0
2006-10-05 09:30:00,104.393,104.42,104.361,104.4,76148830.0
2006-10-05 09:31:00,104.405,104.42,104.387,104.42,36801737.0
2006-10-05 09:32:00,104.393,104.45,104.393,104.44,103760950.0
2006-10-05 09:33:00,104.435,104.436,104.42,104.42,78221150.0
2006-10-05 09:34:00,104.428,104.44,104.427,104.44,55661999.0
2006-10-05 09:35:00,104.437,104.437,104.365,104.415,61887854.0
2006-10-05 09:36:00,104.425,104.425,104.347,104.41,59622161.0
2006-10-05 09:37:00,104.41,104.435,104.38,104.415,8039583.0
2006-10-05 09:38:00,104.41,104.41,104.41,104.41,21631226.0
2006-10-05 09:39:00,104.4,104.43,104.39,104.42,33200657.0
2006-10-05 09:40:00,104.415,104.415,104.353,104.398,101755248.0
2006-10-05 09:41:00,104.405,104.405,104.329,104.375,113470533.0
2006-10-05 09:42:00,104.38,104.391,104.315,104.315,78946417.0
2006-10-05 09:43:00,104.32,104.394,104.32,104.387,39094441.0
2006-10-05 09:44:00,104.395,104.41,104.365,104.388,46956908.0
2006-10-05 09:45:00,104.387,104.393,104.365,104.385,119781550.0
2006-10-05 09:46:00,104.37,104.4,104.37,104.39,64382040.0
2006-10-05 09:47:00,104.385,104.385,104.355,104.365,100041946.0
2006-10-05 09:48:00,104.357,104.37,104.315,104.37,144442171.0
2006-10-05 09:49:00,104.365,104.373,104.34,104.365,31605235.0
2006-10-05 09:50:00,104.37,104.37,104.35,104.365,35934092.0
2006-10-05 09:51:00,104.35,104.382,104.35,104.362,59737488.0
2006-10-05 09:52:00,104.36,104.369,104.36,104.36,152059109.0
2006-10-05 09:53:00,104.36,104.371,104.35,104.37,112403786.0
2006-10-05 09:54:00,104.38,104.405,104.355,104.4,95707634.0
2006-10-05 09:55:00,104.398,104.405,104.37,104.37,55936582.0
2006-10-05 09:56:00,104.395,104.395,104.38,104.392,121006136.0
2006-10-05 09:57:00,104.395,104.4,104.387,104.4,216188890.0
2006-10-05 09:58:00,104.402,104.435,104.357,104.435,38105233.0
2006-10-05 09:59:00,104.423,104.435,104.393,104.415,64146669.0
2006-10-05 10:00:00,104.42,104.44,104.395,104.43,56087401.0
2006-10-05 10:01:00,104.435,104.435,104.39,104.39,40124376.0
2006-10-05 10:02:00,104.4,104.428,104.4,104.4,114488436.0
2006-10-05 10:03:00,104.4,104.412,104.4,104.405,137003916.0
2006-10-05 10:04:00,104.405,104.412,104.375,104.405,47176601.0
2006-10-05 10:05:00,104.405,104.422,104.392,104.392,39927887.0
2006-10-05 10:06:00,104.4,104.445,104.37,104.43,95534739.0
2006-10-05 10:07:00,104.425,104.451,104.425,104.445,90895167.0
2006-10-05 10:08:00,104.453,104.465,104.44,104.465,103464867.0
2006-10-05 10:09:00,104.46,104.46,104.403,104.435,73589278.0
2006-10-05 10:10:00,104.405,104.445,104.395,104.422,80844557.0
2006-10-05 10:11:00,104.42,104.428,104.4,104.42,42176527.0
2006-10-05 10:12:00,104.42,104.44,104.38,104.44,24863835.0
2006-10-05 10:13:00,104.432,104.432,104.39,104.425,49077348.0
2006-10-05 10:14:00,104.435,104.435,104.385,104.415,112067765.0
2006-10-05 10:15:00,104.41,104.42,104.39,104.395,93178441.0
2006-10-05 10:16:00,104.42,104.445,104.41,104.41,53310799.0
2006-10-05 10:17:00,104.415,104.425,104.37,104.37,27083336.0
2006-10-05 10:18:00,104.37,104.43,104.37,104.43,12118665.0
2006-10-05 10:19:00,104.43,104.433,104.395,104.41,20979902.0
2006-10-05 10:20:00,104.407,104.425,104.406,104.41,49348066.0
2006-10-05 10:21:00,104.41,104.44,104.375,104.435,47655720.0
2006-10-05 10:22:00,104.43,104.44,104.42,104.42,17671100.0
2006-10-05 10:23:00,104.417,104.417,104.355,104.385,103837550.0
2006-10-05 10:24:00,104.385,104.385,104.34,104.36,92452948.0
2006-10-05 10:25:00,104.38,104.38,104.295,104.33,38562797.0
2006-10-05 10:26:00,104.32,104.35,104.285,104.35,46666360.0
2006-10-05 10:27:00,104.34,104.37,104.325,104.37,36958332.0
2006-10-05 10:28:00,104.372,104.372,104.355,104.365,49841387.0
2006-10-05 10:29:00,104.37,104.383,104.37,104.383,19183248.0
2006-10-05 10:30:00,104.392,104.392,104.37,104.375,72374141.0
2006-10-05 10:31:00,104.38,104.423,104.363,104.39,127119861.0
2006-10-05 10:32:00,104.41,104.41,104.377,104.377,13066132.0
2006-10-05 10:33:00,104.38,104.395,104.353,104.395,89881078.0
2006-10-05 10:34:00,104.393,104.4,104.377,104.4,42880264.0
2006-10-05 10:35:00,104.395,104.401,104.362,104.4,110723497.0
2006-10-05 10:36:00,104.393,104.395,104.38,104.395,83909626.0
2006-10-05 10:37:00,104.39,104.41,104.365,104.373,85258075.0
2006-10-05 10:38:00,104.38,104.397,104.36,104.375,81588419.0
2006-10-05 10:39:00,104.38,104.4,104.38,104.38,313111841.0
2006-10-05 10:40:00,104.385,104.4,104.378,104.4,41760036.0
2006-10-05 10:41:00,104.4,104.4,104.378,104.39,53528052.0
2006-10-05 10:42:00,104.39,104.39,104.373,104.38,47390052.0
2006-10-05 10:43:00,104.38,104.405,104.372,104.405,83979054.0
2006-10-05 10:44:00,104.41,104.417,104.385,104.415,46487241.0
2006-10-05 10:45:00,104.415,104.428,104.415,104.425,59578515.0
2006-10-05 10:46:00,104.415,104.418,104.379,104.39,113467607.0
2006-10-05 10:47:00,104.4,104.4,104.385,104.4,99502251.0
2006-10-05 10:48:00,104.395,104.42,104.365,104.365,56017545.0
2006-10-05 10:49:00,104.375,104.435,104.375,104.435,32130919.0
2006-10-05 10:50:00,104.435,104.46,104.435,104.445,25195097.0
2006-10-05 10:51:00,104.435,104.44,104.405,104.43,127603015.0
2006-10-05 10:52:00,104.425,104.425,104.405,104.415,10532422.0
2006-10-05 10:53:00,104.415,104.44,104.403,104.43,25972923.0
2006-10-05 10:54:00,104.43,104.445,104.378,104.378,58091712.0
2006-10-05 10:55:00,104.44,104.45,104.408,104.45,46076062.0
2006-10-05 10:56:00,104.448,104.467,104.448,104.467,62930635.0
2006-10-05 10:57:00,104.46,104.46,104.445,104.445,123356337.0
2006-10-05 10:58:00,104.465,104.485,104.44,104.47,16168486.0
2006-10-05 10:59:00,104.47,104.505,104.464,104.49,22947542.0
2006-10-05 11:00:00,104.485,104.51,104.4,104.492,69192790.0
2006-10-05 11:01:00,104.49,104.494,104.455,104.49,90213232.0
2006-10-05 11:02:00,104.49,104.502,104.489,104.495,52595093.0
2006-10-05 11:03:00,104.5,104.5,104.47,104.47,64705000.0
2006-10-05 11:04:00,104.465,104.465,104.41,104.44,54431633.0
2006-10-05 11:05:00,104.41,104.439,104.41,104.425,176357884.0
2006-10-05 11:06:00,104.425,104.43,104.412,104.43,44765228.0
2006-10-05 11:07:00,104.415,104.42,104.38,104.42,119094696.0
2006-10-05 11:08:00,104.425,104.435,104.41,104.435,38101614.0
2006-10-05 11:09:00,104.425,104.442,104.425,104.43,46746991.0
2006-10-05 11:10:00,104.423,104.425,104.41,104.425,54558435.0
2006-10-05 11:11:00,104.418,104.436,104.415,104.415,37803403.0
2006-10-05 11:12:00,104.42,104.44,104.418,104.44,37015799.0
2006-10-05 11:13:00,104.44,104.465,104.437,104.45,28563792.0
2006-10-05 11:14:00,104.443,104.46,104.425,104.46,156180951.0
2006-10-05 11:15:00,104.465,104.465,104.438,104.44,96608741.0
2006-10-05 11:16:00,104.45,104.45,104.38,104.385,25103268.0
2006-10-05 11:17:00,104.365,104.415,104.323,104.397,37156821.0
2006-10-05 11:18:00,104.39,104.431,104.382,104.395,93487491.0
2006-10-05 11:19:00,104.4,104.405,104.37,104.395,222087823.0
2006-10-05 11:20:00,104.4,104.46,104.375,104.435,49925630.0
2006-10-05 11:21:00,104.42,104.439,104.4,104.4,77568546.0
2006-10-05 11:22:00,104.43,104.43,104.4,104.413,81448867.0
2006-10-05 11:23:00,104.415,104.43,104.41,104.415,11602211.0
2006-10-05 11:24:00,104.41,104.434,104.388,104.415,126906878.0
2006-10-05 11:25:00,104.415,104.42,104.405,104.413,55106973.0
2006-10-05 11:26:00,104.415,104.43,104.413,104.418,108300885.0
2006-10-05 11:27:00,104.42,104.42,104.375,104.405,56802571.0
2006-10-05 11:28:00,104.405,104.405,104.36,104.395,215409332.0
2006-10-05 11:29:00,104.39,104.432,104.39,104.42,79596151.0
2006-10-05 11:30:00,104.425,104.425,104.395,104.415,36295102.0
2006-10-05 11:31:00,104.42,104.42,104.408,104.408,112935332.0
2006-10-05 11:32:00,104.425,104.425,104.387,104.41,39869091.0
2006-10-05 11:33:00,104.405,104.425,104.383,104.425,131696013.0
2006-10-05 11:34:00,104.425,104.425,104.405,104.405,104901943.0
2006-10-05 11:35:00,104.425,104.435,104.358,104.358,20623732.0
2006-10-05 11:36:00,104.358,104.42,104.358,104.38,48835551.0
2006-10-05 11:37:00,104.415,104.42,104.4,104.42,75109963.0
2006-10-05 11:38:00,104.41,104.43,104.385,104.4,37625119.0
2006-10-05 11:39:00,104.41,104.43,104.33,104.43,35321340.0
2006-10-05 11:40:00,104.42,104.42,104.39,104.42,41944955.0
2006-10-05 11:41:00,104.405,104.418,104.398,104.398,57753727.0
2006-10-05 11:42:00,104.415,104.43,104.373,104.405,34561864.0
2006-10-05 11:43:00,104.405,104.43,104.365,104.43,43830463.0
2006-10-05 11:44:00,104.41,104.423,104.385,104.415,87500231.0
2006-10-05 11:45:00,104.405,104.405,104.355,104.4,27849964.0
2006-10-05 11:46:00,104.4,104.44,104.383,104.43,82164867.0
2006-10-05 11:47:00,104.435,104.436,104.42,104.425,58368376.0
2006-10-05 11:48:00,104.435,104.435,104.38,104.38,37181002.0
2006-10-05 11:49:00,104.36,104.418,104.355,104.395,114374936.0
2006-10-05 11:50:00,104.395,104.413,104.395,104.403,38960722.0
2006-10-05 11:51:00,104.405,104.405,104.363,104.363,129400882.0
2006-10-05 11:52:00,104.375,104.425,104.375,104.405,64228332.0
2006-10-05 11:53:00,104.405,104.405,104.325,104.325,41320346.0
2006-10-05 11:54:00,104.33,104.354,104.33,104.35,44896437.0
2006-10-05 11:55:00,104.36,104.385,104.337,104.337,110206547.0
2006-10-05 11:56:00,104.365,104.38,104.315,104.34,20826882.0
2006-10-05 11:57:00,104.335,104.367,104.315,104.367,217800292.0
2006-10-05 11:58:00,104.36,104.366,104.32,104.33,61470782.0
2006-10-05 11:59:00,104.345,104.345,104.32,104.33,98215793.0
2006-10-05 12:00:00,104.333,104.333,104.29,104.31,52319916.0
2006-10-05 12:01:00,104.305,104.32,104.303,104.32,96984515.0
2006-10-05 12:02:00,104.32,104.322,104.3,104.3,39688067.0
2006-10-05 12:03:00,104.293,104.31,104.275,104.31,102301014.0
2006-10-05 12:04:00,104.302,104.306,104.275,104.295,260078531.0
2006-10-05 12:05:00,104.3,104.3,104.248,104.28,135309676.0
2006-10-05 12:06:00,104.267,104.325,104.267,104.295,27677380.0
2006-10-05 12:07:00,104.287,104.33,104.275,104.3,110646411.0
2006-10-05 12:08:00,104.3,104.31,104.265,104.265,69146786.0
2006-10-05 12:09:00,104.285,104.29,104.268,104.273,111005804.0
2006-10-05 12:10:00,104.273,104.308,104.255,104.3,122650575.0
2006-10-05 12:11:00,104.308,104.308,104.27,104.3,19754071.0
2006-10-05 12:12:00,104.3,104.305,104.27,104.305,61252106.0
2006-10-05 12:13:00,104.305,104.34,104.305,104.32,33670045.0
2006-10-05 12:14:00,104.325,104.34,104.29,104.29,78272043.0
2006-10-05 12:15:00,104.307,104.345,104.3,104.345,71826754.0
2006-10-05 12:16:00,104.335,104.377,104.335,104.37,82837748.0
2006-10-05 12:17:00,104.36,104.4,104.35,104.35,59519774.0
2006-10-05 12:18:00,104.353,104.385,104.332,104.36,51983001.0
2006-10-05 12:19:00,104.36,104.373,104.349,104.373,51908540.0
2006-10-05 12:20:00,104.405,104.405,104.36,104.383,77675214.0
2006-10-05 12:21:00,104.38,104.38,104.363,104.38,75641639.0
2006-10-05 12:22:00,104.39,104.39,104.311,104.365,61227842.0
2006-10-05 12:23:00,104.365,104.385,104.348,104.385,101668555.0
2006-10-05 12:24:00,104.39,104.395,104.37,104.375,95573859.0
2006-10-05 12:25:00,104.38,104.39,104.377,104.383,115579405.0
2006-10-05 12:26:00,104.387,104.39,104.365,104.39,71594346.0
2006-10-05 12:27:00,104.38,104.38,104.343,104.343,18375871.0
2006-10-05 12:28:00,104.35,104.356,104.343,104.355,83758610.0
2006-10-05 12:29:00,104.37,104.37,104.337,104.337,60743427.0
2006-10-05 12:30:00,104.34,104.366,104.34,104.35,91118330.0
2006-10-05 12:31:00,104.34,104.351,104.34,104.345,77625933.0
2006-10-05 12:32:00,104.35,104.36,104.325,104.36,99187025.0
2006-10-05 12:33:00,104.332,104.39,104.325,104.375,61169818.0
2006-10-05 12:34:00,104.375,104.383,104.365,104.383,53020904.0
2006-10-05 12:35:00,104.38,104.395,104.355,104.395,43895886.0
2006-10-05 12:36:00,104.355,104.405,104.355,104.405,145239471.0
2006-10-05 12:37:00,104.415,104.425,104.37,104.37,49695201.0
2006-10-05 12:38:00,104.392,104.395,104.386,104.395,66813982.0
2006-10-05 12:39:00,104.39,104.4,104.36,104.4,26337458.0
2006-10-05 12:40:00,104.4,104.41,104.36,104.4,42469056.0
2006-10-05 12:41:00,104.395,104.395,104.385,104.395,41841165.0
2006-10-05 12:42:00,104.395,104.395,104.368,104.368,131238568.0
2006-10-05 12:43:00,104.375,104.4,104.353,104.4,13789818.0
2006-10-05 12:44:00,104.395,104.416,104.39,104.395,198710195.0
2006-10-05 12:45:00,104.395,104.405,104.395,104.405,22488275.0
2006-10-05 12:46:00,104.405,104.435,104.4,104.435,36282341.0
2006-10-05 12:47:00,104.418,104.435,104.418,104.423,85394015.0
2006-10-05 12:48:00,104.423,104.45,104.423,104.44,72399673.0
2006-10-05 12:49:00,104.445,104.445,104.387,104.435,45679561.0
2006-10-05 12:50:00,104.438,104.44,104.42,104.435,165897325.0
2006-10-05 12:51:00,104.44,104.44,104.343,104.405,48536761.0
2006-10-05 12:52:00,104.348,104.402,104.348,104.375,128424466.0
2006-10-05 12:53:00,104.37,104.375,104.355,104.355,67168873.0
2006-10-05 12:54:00,104.36,104.4,104.36,104.388,55860651.0
2006-10-05 12:55:00,104.385,104.4,104.383,104.385,71673377.0
2006-10-05 12:56:00,104.38,104.42,104.38,104.385,52702323.0
2006-10-05 12:57:00,104.4,104.4,104.315,104.315,93836171.0
2006-10-05 12:58:00,104.352,104.385,104.335,104.36,115121788.0
2006-10-05 12:59:00,104.365,104.385,104.335,104.335,126284801.0
2006-10-05 13:00:00,104.335,104.365,104.305,104.335,60345326.0
2006-10-05 13:01:00,104.342,104.39,104.34,104.39,49776438.0
2006-10-05 13:02:00,104.39,104.41,104.375,104.41,117817341.0
2006-10-05 13:03:00,104.405,104.43,104.39,104.43,102212695.0
2006-10-05 13:04:00,104.425,104.425,104.393,104.42,37065728.0
2006-10-05 13:05:00,104.42,104.44,104.395,104.44,129609772.0
2006-10-05 13:06:00,104.425,104.435,104.403,104.435,70225251.0
2006-10-05 13:07:00,104.43,104.455,104.4,104.4,82131572.0
2006-10-05 13:08:00,104.405,104.46,104.405,104.459,118534758.0
2006-10-05 13:09:00,104.455,104.455,104.38,104.42,93830879.0
2006-10-05 13:10:00,104.425,104.435,104.395,104.42,142904322.0
2006-10-05 13:11:00,104.42,104.47,104.4,104.47,60944225.0
2006-10-05 13:12:00,104.47,104.495,104.405,104.46,48037388.0
2006-10-05 13:13:00,104.455,104.475,104.428,104.46,69230224.0
2006-10-05 13:14:00,104.46,104.46,104.395,104.43,18214623.0
2006-10-05 13:15:00,104.425,104.435,104.39,104.41,47019448.0
2006-10-05 13:16:00,104.418,104.418,104.345,104.345,35231882.0
2006-10-05 13:17:00,104.38,104.4,104.35,104.37,137871259.0
2006-10-05 13:18:00,104.4,104.4,104.37,104.393,112860029.0
2006-10-05 13:19:00,104.393,104.415,104.383,104.407,78823177.0
2006-10-05 13:20:00,104.41,104.41,104.36,104.36,41947742.0
2006-10-05 13:21:00,104.355,104.38,104.355,104.38,68151505.0
2006-10-05 13:22:00,104.39,104.418,104.38,104.418,58351056.0
2006-10-05 13:23:00,104.415,104.415,104.37,104.4,114501678.0
2006-10-05 13:24:00,104.4,104.41,104.4,104.41,53414029.0
2006-10-05 13:25:00,104.405,104.41,104.395,104.395,48633363.0
2006-10-05 13:26:00,104.395,104.406,104.38,104.405,98490152.0
2006-10-05 13:27:00,104.402,104.402,104.39,104.39,35797736.0
2006-10-05 13:28:00,104.405,104.405,104.357,104.38,72965962.0
2006-10-05 13:29:00,104.38,104.38,104.33,104.33,35891924.0
2006-10-05 13:30:00,104.333,104.37,104.333,104.37,79715363.0
2006-10-05 13:31:00,104.38,104.39,104.36,104.39,71222902.0
2006-10-05 13:32:00,104.383,104.402,104.381,104.383,57871877.0
2006-10-05 13:33:00,104.39,104.4,104.387,104.395,125730157.0
2006-10-05 13:34:00,104.395,104.4,104.382,104.4,79663767.0
2006-10-05 13:35:00,104.405,104.405,104.355,104.355,71261590.0
2006-10-05 13:36:00,104.355,104.36,104.315,104.36,92142950.0
2006-10-05 13:37:00,104.375,104.385,104.323,104.363,71412476.0
2006-10-05 13:38:00,104.36,104.405,104.355,104.385,72318762.0
2006-10-05 13:39:00,104.37,104.387,104.37,104.383,33218803.0
2006-10-05 13:40:00,104.385,104.385,104.335,104.365,99648485.0
2006-10-05 13:41:00,104.372,104.395,104.324,104.375,132528255.0
2006-10-05 13:42:00,104.375,104.4,104.352,104.38,126315494.0
2006-10-05 13:43:00,104.38,104.385,104.345,104.367,138261224.0
2006-10-05 13:44:00,104.37,104.393,104.29,104.29,35576247.0
2006-10-05 13:45:00,104.295,104.402,104.29,104.375,37373496.0
2006-10-05 13:46:00,104.387,104.42,104.387,104.42,65653039.0
2006-10-05 13:47:00,104.42,104.42,104.385,104.405,40080839.0
2006-10-05 13:48:00,104.4,104.41,104.37,104.41,16450145.0
2006-10-05 13:49:00,104.41,104.425,104.41,104.425,26748327.0
2006-10-05 13:50:00,104.408,104.427,104.408,104.415,63920183.0
2006-10-05 13:51:00,104.395,104.419,104.393,104.415,71578913.0
2006-10-05 13:52:00,104.415,104.433,104.398,104.415,104858379.0
2006-10-05 13:53:00,104.415,104.445,104.415,104.423,22627179.0
2006-10-05 13:54:00,104.42,104.44,104.34,104.41,98038759.0
2006-10-05 13:55:00,104.405,104.418,104.34,104.365,98016377.0
2006-10-05 13:56:00,104.365,104.4,104.322,104.37,42040309.0
2006-10-05 13:57:00,104.345,104.375,104.33,104.375,47367483.0
2006-10-05 13:58:00,104.365,104.38,104.345,104.38,48412459.0
2006-10-05 13:59:00,104.38,104.38,104.32,104.32,140640447.0
2006-10-05 14:00:00,104.315,104.35,104.297,104.35,80220562.0
2006-10-05 14:01:00,104.345,104.345,104.317,104.317,121133881.0
2006-10-05 14:02:00,104.315,104.36,104.315,104.345,112465661.0
2006-10-05 14:03:00,104.35,104.388,104.35,104.388,53506768.0
2006-10-05 14:04:00,104.4,104.402,104.375,104.4,55046780.0
2006-10-05 14:05:00,104.402,104.402,104.335,104.335,45949747.0
2006-10-05 14:06:00,104.335,104.36,104.323,104.36,34909495.0
2006-10-05 14:07:00,104.37,104.376,104.3,104.33,49761812.0
2006-10-05 14:08:00,104.345,104.345,104.275,104.32,51306380.0
2006-10-05 14:09:00,104.315,104.34,104.315,104.335,64242801.0
2006-10-05 14:10:00,104.33,104.355,104.325,104.355,65562012.0
2006-10-05 14:11:00,104.36,104.37,104.355,104.37,75329061.0
2006-10-05 14:12:00,104.362,104.362,104.315,104.34,44391542.0
2006-10-05 14:13:00,104.337,104.35,104.308,104.34,158567421.0
2006-10-05 14:14:00,104.32,104.327,104.29,104.327,33352550.0
2006-10-05 14:15:00,104.325,104.355,104.32,104.34,48333022.0
2006-10-05 14:16:00,104.33,104.33,104.28,104.315,69256226.0
2006-10-05 14:17:00,104.305,104.305,104.24,104.267,62137599.0
2006-10-05 14:18:00,104.275,104.32,104.24,104.285,35774866.0
2006-10-05 14:19:00,104.29,104.305,104.26,104.3,78060573.0
2006-10-05 14:20:00,104.295,104.295,104.225,104.245,47705192.0
2006-10-05 14:21:00,104.24,104.24,104.18,104.222,238897332.0
2006-10-05 14:22:00,104.225,104.237,104.16,104.237,39931299.0
2006-10-05 14:23:00,104.233,104.255,104.207,104.25,43529074.0
2006-10-05 14:24:00,104.24,104.242,104.213,104.242,123227068.0
2006-10-05 14:25:00,104.23,104.265,104.213,104.215,67339103.0
2006-10-05 14:26:00,104.25,104.265,104.18,104.265,119233174.0
2006-10-05 14:27:00,104.26,104.27,104.23,104.26,95491795.0
2006-10-05 14:28:00,104.243,104.26,104.215,104.26,72672756.0
2006-10-05 14:29:00,104.275,104.295,104.22,104.225,120786761.0
2006-10-05 14:30:00,104.22,104.335,104.22,104.335,135738792.0
2006-10-05 14:31:00,104.325,104.405,104.31,104.32,60331445.0
2006-10-05 14:32:00,104.325,104.37,104.325,104.355,86014834.0
2006-10-05 14:33:00,104.345,104.38,104.345,104.38,88137435.0
2006-10-05 14:34:00,104.375,104.375,104.315,104.355,16298258.0
2006-10-05 14:35:00,104.353,104.365,104.313,104.365,58758364.0
2006-10-05 14:36:00,104.365,104.375,104.306,104.365,70133449.0
2006-10-05 14:37:00,104.37,104.383,104.355,104.365,42859573.0
2006-10-05 14:38:00,104.37,104.407,104.362,104.395,70633460.0
2006-10-05 14:39:00,104.395,104.395,104.285,104.34,60222618.0
2006-10-05 14:40:00,104.385,104.385,104.333,104.355,18689347.0
2006-10-05 14:41:00,104.37,104.42,104.37,104.415,31935317.0
2006-10-05 14:42:00,104.418,104.455,104.385,104.412,106005521.0
2006-10-05 14:43:00,104.42,104.42,104.362,104.385,129329342.0
2006-10-05 14:44:00,104.38,104.422,104.375,104.39,48226127.0
2006-10-05 14:45:00,104.385,104.43,104.37,104.39,91291148.0
2006-10-05 14:46:00,104.382,104.382,104.322,104.36,29806190.0
2006-10-05 14:47:00,104.355,104.37,104.32,104.35,65563409.0
2006-10-05 14:48:00,104.338,104.355,104.312,104.355,120535565.0
2006-10-05 14:49:00,104.365,104.383,104.365,104.375,109680676.0
2006-10-05 14:50:00,104.373,104.39,104.373,104.38,64357980.0
2006-10-05 14:51:00,104.373,104.38,104.335,104.363,116430075.0
2006-10-05 14:52:00,104.368,104.415,104.36,104.415,61702486.0
2006-10-05 14:53:00,104.415,104.46,104.396,104.415,25116179.0
2006-10-05 14:54:00,104.42,104.425,104.398,104.425,31502809.0
2006-10-05 14:55:00,104.43,104.445,104.362,104.405,62885611.0
2006-10-05 14:56:00,104.405,104.45,104.405,104.45,106275885.0
2006-10-05 14:57:00,104.45,104.45,104.307,104.33,37738530.0
2006-10-05 14:58:00,104.35,104.35,104.27,104.27,62564108.0
2006-10-05 14:59:00,104.31,104.355,104.305,104.305,41808472.0
2006-10-05 15:00:00,104.335,104.335,104.285,104.287,74989946.0
2006-10-05 15:38:00,104.26,104.275,104.26,104.27,65966117.0
2006-10-05 15:39:00,104.263,104.285,104.263,104.273,36983606.0
2006-10-05 15:40:00,104.272,104.293,104.27,104.27,23411337.0
2006-10-05 15:41:00,104.265,104.3,104.265,104.3,84968165.0
2006-10-05 15:42:00,104.288,104.29,104.265,104.29,32827588.0
2006-10-05 15:43:00,104.265,104.275,104.25,104.265,125035088.0
2006-10-05 15:44:00,104.275,104.305,104.25,104.28,90857486.0
2006-10-05 15:45:00,104.28,104.28,104.245,104.25,55779908.0
2006-10-05 15:46:00,104.255,104.262,104.24,104.24,24012070.0
2006-10-05 15:47:00,104.243,104.266,104.194,104.225,52686282.0
2006-10-05 15:48:00,104.255,104.265,104.187,104.21,77139508.0
2006-10-05 15:49:00,104.205,104.24,104.16,104.215,57917101.0
2006-10-05 15:50:00,104.23,104.235,104.145,104.22,94888927.0
2006-10-05 15:51:00,104.225,104.23,104.173,104.228,73284585.0
2006-10-05 15:52:00,104.215,104.24,104.21,104.235,96752310.0
2006-10-05 15:53:00,104.24,104.24,104.185,104.215,72003483.0
2006-10-05 15:54:00,104.195,104.225,104.144,104.19,99389689.0
2006-10-05 15:55:00,104.187,104.191,104.128,104.168,666148973.0
2006-10-05 15:56:00,104.18,104.181,104.15,104.163,104661788.0
2006-10-05 15:57:00,104.17,104.214,104.15,104.15,124933756.0
2006-10-05 15:58:00,104.2,104.22,104.17,104.17,35308321.0
2006-10-05 15:59:00,104.165,104.195,104.123,104.153,57835368.0
2006-10-05 16:00:00,104.153,104.185,104.115,104.158,127744865.0
2006-10-05 16:01:00,104.165,104.195,104.139,104.185,89324839.0
2006-10-05 16:02:00,104.18,104.205,104.15,104.18,42029406.0
2006-10-05 16:03:00,104.17,104.185,104.14,104.185,20749270.0
2006-10-05 16:04:00,104.19,104.235,104.19,104.21,123436819.0
2006-10-05 16:05:00,104.185,104.24,104.173,104.24,16076866.0
2006-10-05 16:06:00,104.23,104.25,104.22,104.22,125288305.0
2006-10-05 16:07:00,104.21,104.213,104.135,104.165,36497237.0
2006-10-05 16:08:00,104.175,104.19,104.14,104.173,53750437.0
2006-10-05 16:09:00,104.165,104.165,104.13,104.15,55909419.0
2006-10-05 16:10:00,104.145,104.172,104.145,104.172,60361410.0
2006-10-05 16:11:00,104.17,104.182,104.15,104.182,82258958.0
2006-10-05 16:12:00,104.19,104.22,104.19,104.21,50764024.0
2006-10-05 16:13:00,104.195,104.21,104.17,104.19,184610659.0
2006-10-05 16:14:00,104.172,104.205,104.172,104.205,54610309.0
2006-10-05 16:15:00,104.21,104.23,104.175,104.18,33078170.0
2006-10-05 16:16:00,104.2,104.255,104.17,104.255,18050680.0
2006-10-05 16:17:00,104.24,104.24,104.17,104.21,92857094.0
2006-10-05 16:18:00,104.208,104.235,104.185,104.235,47234740.0
2006-10-05 16:19:00,104.25,104.25,104.222,104.243,184925890.0
2006-10-05 16:20:00,104.245,104.25,104.192,104.205,73202175.0
2006-10-05 16:21:00,104.215,104.255,104.215,104.255,59870540.0
2006-10-05 16:22:00,104.248,104.283,104.208,104.272,99173371.0
2006-10-05 16:23:00,104.28,104.305,104.219,104.26,78775089.0
2006-10-05 16:24:00,104.27,104.27,104.225,104.225,75039961.0
2006-10-05 16:25:00,104.23,104.285,104.23,104.265,123532693.0
2006-10-05 16:26:00,104.27,104.27,104.218,104.27,332101460.0
2006-10-05 16:27:00,104.27,104.305,104.245,104.245,127696220.0
2006-10-05 16:28:00,104.255,104.28,104.24,104.27,83962030.0
2006-10-05 16:29:00,104.27,104.3,104.26,104.26,110844149.0
2006-10-05 16:30:00,104.255,104.291,104.245,104.28,57213468.0
2006-10-05 16:31:00,104.27,104.295,104.24,104.278,48756917.0
2006-10-05 16:32:00,104.28,104.31,104.23,104.3,321736936.0
2006-10-05 16:33:00,104.305,104.32,104.253,104.32,47311906.0
2006-10-05 16:34:00,104.32,104.323,104.283,104.32,93821985.0
2006-10-05 16:35:00,104.308,104.313,104.295,104.313,69327713.0
2006-10-05 16:36:00,104.31,104.34,104.275,104.31,151681172.0
2006-10-05 16:37:00,104.32,104.35,104.32,104.34,13588003.0
2006-10-05 16:38:00,104.322,104.355,104.322,104.33,257556783.0
2006-10-05 16:39:00,104.33,104.334,104.3,104.31,76878064.0
2006-10-05 16:40:00,104.32,104.357,104.32,104.357,307772974.0
2006-10-05 16:41:00,104.355,104.363,104.302,104.34,176522378.0
2006-10-05 16:42:00,104.385,104.39,104.35,104.35,157108370.0
2006-10-05 16:43:00,104.345,104.41,104.325,104.39,367538427.0
2006-10-05 16:44:00,104.4,104.43,104.39,104.415,139954887.0
2006-10-05 16:45:00,104.41,104.415,104.342,104.415,315488447.0
2006-10-05 16:46:00,104.42,104.43,104.375,104.39,83234878.0
2006-10-05 16:47:00,104.395,104.395,104.36,104.39,57008476.0
2006-10-05 16:48:00,104.37,104.425,104.37,104.425,33280775.0
2006-10-05 16:49:00,104.42,104.44,104.365,104.365,127078927.0
2006-10-05 16:50:00,104.407,104.445,104.375,104.44,66160662.0
2006-10-05 16:51:00,104.455,104.455,104.4,104.445,300427633.0
2006-10-05 16:52:00,104.435,104.435,104.375,104.43,30793453.0
2006-10-05 16:53:00,104.435,104.465,104.435,104.465,71458873.0
2006-10-05 16:54:00,104.47,104.485,104.44,104.465,93538434.0
2006-10-05 16:55:00,104.46,104.46,104.415,104.43,118640302.0
2006-10-05 16:56:00,104.432,104.432,104.37,104.43,78145021.0
2006-10-05 16:57:00,104.42,104.42,104.345,104.4,161874473.0
2006-10-05 16:58:00,104.41,104.41,104.36,104.38,84860985.0
2006-10-05 16:59:00,104.38,104.38,104.36,104.375,100852756.0
2006-10-05 17:00:00,104.383,104.39,104.305,104.345,38235895.0
2006-10-05 17:01:00,104.35,104.365,104.33,104.355,127863991.0
2006-10-05 17:02:00,104.355,104.374,104.352,104.352,191432905.0
2006-10-05 17:03:00,104.35,104.365,104.342,104.36,287811676.0
2006-10-05 17:04:00,104.365,104.395,104.355,104.395,269912907.0
2006-10-05 17:05:00,104.387,104.45,104.385,104.45,72991947.0
2006-10-05 17:06:00,104.433,104.433,104.395,104.395,84732660.0
2006-10-05 17:07:00,104.405,104.433,104.383,104.433,41589097.0
2006-10-05 17:08:00,104.425,104.425,104.367,104.39,658081241.0
2006-10-05 17:09:00,104.385,104.415,104.385,104.405,12850035.0
2006-10-05 17:10:00,104.41,104.417,104.318,104.38,104600060.0
2006-10-05 17:11:00,104.38,104.43,104.34,104.43,72099061.0
2006-10-05 17:12:00,104.435,104.435,104.403,104.435,87828753.0
2006-10-05 17:13:00,104.422,104.43,104.404,104.41,350855247.0
2006-10-05 17:14:00,104.398,104.398,104.355,104.39,55473981.0
2006-10-05 17:15:00,104.36,104.39,104.345,104.345,94072211.0
2006-10-05 17:16:00,104.342,104.403,104.342,104.358,36558820.0
2006-10-05 17:17:00,104.36,104.41,104.335,104.385,43001258.0
2006-10-05 17:18:00,104.37,104.395,104.355,104.395,288895631.0
2006-10-05 17:19:00,104.397,104.397,104.352,104.39,54182941.0
2006-10-05 17:20:00,104.41,104.41,104.382,104.397,43616341.0
2006-10-05 17:21:00,104.39,104.393,104.38,104.393,164214606.0
2006-10-05 17:22:00,104.393,104.411,104.35,104.38,75212848.0
2006-10-05 17:23:00,104.367,104.397,104.342,104.372,78557632.0
2006-10-05 17:24:00,104.373,104.393,104.37,104.375,99427027.0
2006-10-05 17:25:00,104.37,104.39,104.37,104.39,24745586.0
2006-10-05 17:26:00,104.4,104.408,104.398,104.405,62992058.0
2006-10-05 17:27:00,104.405,104.427,104.405,104.415,49444953.0
2006-10-05 17:28:00,104.417,104.425,104.405,104.415,107382225.0
2006-10-05 17:29:00,104.418,104.418,104.365,104.39,37984959.0
2006-10-05 17:30:00,104.39,104.39,104.359,104.385,29941581.0
2006-10-05 17:31:00,104.368,104.39,104.368,104.38,64865273.0
2006-10-05 17:32:00,104.38,104.38,104.36,104.373,43925867.0
2006-10-05 17:33:00,104.38,104.38,104.3,104.3,43458904.0
2006-10-05 17:34:00,104.35,104.383,104.35,104.378,32472140.0
2006-10-05 17:35:00,104.375,104.4,104.375,104.38,48643777.0
2006-10-05 17:36:00,104.38,104.38,104.36,104.37,100328553.0
2006-10-05 17:37:00,104.365,104.386,104.365,104.385,87030442.0
2006-10-05 17:38:00,104.36,104.39,104.353,104.385,48350340.0
2006-10-05 17:39:00,104.375,104.385,104.345,104.345,126611628.0
2006-10-05 17:40:00,104.357,104.39,104.357,104.39,57711680.0
2006-10-05 17:41:00,104.39,104.395,104.34,104.395,72359816.0
2006-10-05 17:42:00,104.395,104.405,104.365,104.38,111223864.0
2006-10-05 17:43:00,104.405,104.405,104.385,104.405,63386288.0
2006-10-05 17:44:00,104.4,104.4,104.365,104.39,47485967.0
2006-10-05 17:45:00,104.385,104.4,104.355,104.4,162766938.0
2006-10-05 17:46:00,104.4,104.4,104.36,104.36,23558651.0
2006-10-05 17:47:00,104.36,104.378,104.317,104.355,114963437.0
2006-10-05 17:48:00,104.375,104.382,104.355,104.382,33244206.0
2006-10-05 17:49:00,104.383,104.42,104.365,104.365,787205618.0
2006-10-05 17:50:00,104.373,104.425,104.353,104.425,17733087.0
2006-10-05 17:51:00,104.435,104.45,104.433,104.44,124012827.0
2006-10-05 17:52:00,104.44,104.45,104.435,104.435,27157595.0
2006-10-05 17:53:00,104.435,104.44,104.435,104.44,12999111.0
2006-10-05 17:54:00,104.445,104.445,104.42,104.445,114016180.0
2006-10-05 17:55:00,104.432,104.45,104.395,104.45,43872252.0
2006-10-05 17:56:00,104.437,104.462,104.437,104.455,584198807.0
2006-10-05 17:57:00,104.445,104.45,104.42,104.42,72394660.0
2006-10-05 17:58:00,104.42,104.42,104.355,104.355,36019392.0
2006-10-05 17:59:00,104.385,104.418,104.37,104.415,109230675.0
2006-10-05 18:00:00,104.42,104.42,104.365,104.405,20407605.0
2006-10-05 18:01:00,104.363,104.413,104.363,104.37,37353550.0
2006-10-05 18:02:00,104.365,104.391,104.365,104.365,44715570.0
2006-10-05 18:03:00,104.39,104.41,104.355,104.398,102237531.0
2006-10-05 18:04:00,104.393,104.399,104.389,104.392,54424653.0
2006-10-05 18:05:00,104.4,104.4,104.37,104.39,64377868.0
2006-10-05 18:06:00,104.368,104.376,104.33,104.345,7849076.0
2006-10-05 18:07:00,104.35,104.38,104.34,104.345,15575484.0
2006-10-05 18:08:00,104.345,104.375,104.345,104.355,41401518.0
2006-10-05 18:09:00,104.36,104.382,104.335,104.335,53358168.0
2006-10-05 18:10:00,104.352,104.383,104.352,104.383,39720625.0
2006-10-05 18:11:00,104.38,104.4,104.375,104.38,73868913.0
2006-10-05 18:12:00,104.375,104.385,104.365,104.385,74382058.0
2006-10-05 18:13:00,104.383,104.401,104.375,104.375,50052129.0
2006-10-05 18:14:00,104.37,104.39,104.36,104.36,33995237.0
2006-10-05 18:15:00,104.355,104.37,104.315,104.315,34391291.0
2006-10-05 18:16:00,104.31,104.355,104.3,104.3,163144898.0
2006-10-05 18:17:00,104.29,104.332,104.285,104.32,35787719.0
2006-10-05 18:18:00,104.325,104.345,104.305,104.305,65908923.0
2006-10-05 18:19:00,104.31,104.35,104.28,104.32,30015826.0
2006-10-05 18:20:00,104.32,104.35,104.31,104.33,75599782.0
2006-10-05 18:21:00,104.34,104.343,104.32,104.34,69270714.0
2006-10-05 18:22:00,104.34,104.34,104.308,104.335,64781275.0
2006-10-05 18:23:00,104.345,104.345,104.313,104.32,101217507.0
2006-10-05 18:24:00,104.325,104.325,104.31,104.31,25608436.0
2006-10-05 18:25:00,104.31,104.335,104.31,104.31,62625734.0
2006-10-05 18:26:00,104.31,104.34,104.295,104.325,66960300.0
2006-10-05 18:27:00,104.325,104.325,104.293,104.293,69911601.0
2006-10-05 18:28:00,104.285,104.315,104.285,104.315,18845565.0
2006-10-05 18:29:00,104.315,104.315,104.285,104.315,55834259.0
2006-10-05 18:30:00,104.32,104.325,104.263,104.325,56489204.0
2006-10-05 18:31:00,104.33,104.33,104.278,104.3,39211621.0
2006-10-05 18:32:00,104.305,104.345,104.305,104.33,84913008.0
2006-10-05 18:33:00,104.342,104.36,104.335,104.36,96298969.0
2006-10-05 18:34:00,104.365,104.41,104.365,104.41,59408281.0
2006-10-05 18:35:00,104.397,104.397,104.355,104.36,49544115.0
2006-10-05 18:36:00,104.37,104.41,104.368,104.368,17716899.0
2006-10-05 18:37:00,104.385,104.4,104.365,104.365,58949282.0
2006-10-05 18:38:00,104.34,104.395,104.34,104.39,91699294.0
2006-10-05 18:39:00,104.383,104.392,104.383,104.385,154424264.0
2006-10-05 18:40:00,104.38,104.395,104.38,104.395,7133400.0
2006-10-05 18:41:00,104.397,104.398,104.375,104.395,15291980.0
2006-10-05 18:42:00,104.39,104.39,104.365,104.375,96905403.0
2006-10-05 18:43:00,104.372,104.375,104.34,104.375,101499539.0
2006-10-05 18:44:00,104.375,104.375,104.335,104.373,65906869.0
2006-10-05 18:45:00,104.38,104.38,104.34,104.34,87991114.0
2006-10-05 18:46:00,104.335,104.34,104.335,104.34,25284819.0
2006-10-05 18:47:00,104.335,104.38,104.335,104.345,34466860.0
2006-10-05 18:48:00,104.345,104.4,104.345,104.375,36971425.0
2006-10-05 18:49:00,104.365,104.39,104.355,104.375,109863461.0
2006-10-05 18:50:00,104.38,104.395,104.363,104.39,31960898.0
2006-10-05 18:51:00,104.382,104.44,104.322,104.415,46983418.0
2006-10-05 18:52:00,104.412,104.412,104.345,104.345,42597702.0
2006-10-05 18:53:00,104.383,104.392,104.335,104.335,82137308.0
2006-10-05 18:54:00,104.355,104.365,104.285,104.335,51894650.0
2006-10-05 18:55:00,104.29,104.325,104.29,104.315,78644792.0
2006-10-05 18:56:00,104.315,104.325,104.288,104.288,66545602.0
2006-10-05 18:57:00,104.313,104.32,104.295,104.32,50310749.0
2006-10-05 18:58:00,104.315,104.315,104.286,104.307,49542068.0
2006-10-05 18:59:00,104.3,104.341,104.283,104.335,44296254.0
2006-10-05 19:00:00,104.327,104.327,104.31,104.31,90774150.0
2006-10-05 19:01:00,104.305,104.335,104.29,104.335,80958755.0
2006-10-05 19:02:00,104.335,104.335,104.298,104.325,115675345.0
2006-10-05 19:03:00,104.33,104.33,104.312,104.312,11599575.0
2006-10-05 19:04:00,104.31,104.333,104.31,104.315,38203956.0
2006-10-05 19:05:00,104.31,104.322,104.31,104.315,68039100.0
2006-10-05 19:06:00,104.302,104.31,104.302,104.303,40118869.0
2006-10-05 19:07:00,104.3,104.338,104.3,104.338,31268792.0
2006-10-05 19:08:00,104.338,104.338,104.311,104.315,78664989.0
2006-10-05 19:09:00,104.31,104.331,104.31,104.327,40175854.0
2006-10-05 19:10:00,104.33,104.336,104.322,104.322,29032672.0
2006-10-05 19:11:00,104.318,104.34,104.307,104.307,149413415.0
2006-10-05 19:12:00,104.32,104.34,104.32,104.325,12651880.0
2006-10-05 19:14:00,104.31,104.311,104.275,104.285,61307465.0
2006-10-05 19:15:00,104.3,104.305,104.267,104.3,80581278.0
2006-10-05 19:16:00,104.292,104.308,104.292,104.3,107913686.0
2006-10-05 19:17:00,104.3,104.31,104.29,104.305,30827068.0
2006-10-05 19:18:00,104.305,104.307,104.265,104.305,16314770.0
2006-10-05 19:19:00,104.3,104.312,104.29,104.3,49086650.0
2006-10-05 19:20:00,104.305,104.324,104.305,104.32,74236933.0
2006-10-05 19:21:00,104.323,104.323,104.3,104.318,40923964.0
2006-10-05 19:22:00,104.325,104.33,104.32,104.33,53215523.0
2006-10-05 19:23:00,104.325,104.325,104.31,104.31,8946384.0
2006-10-05 19:24:00,104.295,104.325,104.295,104.31,53408037.0
2006-10-05 19:25:00,104.31,104.31,104.288,104.305,60875249.0
2006-10-05 19:26:00,104.303,104.315,104.3,104.305,29078736.0
2006-10-05 19:27:00,104.305,104.32,104.28,104.3,109700889.0
2006-10-05 19:28:00,104.295,104.295,104.29,104.29,72255844.0
2006-10-05 19:29:00,104.3,104.317,104.255,104.255,88435936.0
2006-10-05 19:30:00,104.325,104.325,104.302,104.302,16676759.0
2006-10-05 19:31:00,104.305,104.305,104.25,104.305,12571081.0
2006-10-05 19:32:00,104.295,104.33,104.29,104.33,46662803.0
2006-10-05 19:33:00,104.325,104.335,104.32,104.325,37798159.0
2006-10-05 19:34:00,104.33,104.33,104.315,104.315,20261923.0
2006-10-05 19:35:00,104.335,104.335,104.323,104.323,46488869.0
2006-10-05 19:37:00,104.325,104.34,104.325,104.335,41402742.0
2006-10-05 19:38:00,104.33,104.351,104.323,104.323,114734286.0
2006-10-05 19:39:00,104.323,104.34,104.323,104.34,71835708.0
2006-10-05 19:40:00,104.345,104.345,104.323,104.327,30169246.0
2006-10-05 19:41:00,104.32,104.33,104.317,104.317,85201099.0
2006-10-05 19:42:00,104.32,104.331,104.303,104.31,43951112.0
2006-10-05 19:43:00,104.32,104.32,104.263,104.315,60968664.0
2006-10-05 19:44:00,104.315,104.325,104.31,104.31,43505788.0
2006-10-05 19:45:00,104.3,104.33,104.28,104.305,66950369.0
2006-10-05 19:46:00,104.302,104.33,104.275,104.298,87527030.0
2006-10-05 19:47:00,104.293,104.315,104.293,104.3,91092622.0
2006-10-05 19:48:00,104.298,104.325,104.298,104.325,88333538.0
2006-10-05 19:49:00,104.33,104.33,104.299,104.3,104999755.0
2006-10-05 19:50:00,104.29,104.325,104.29,104.325,221107712.0
2006-10-05 19:51:00,104.32,104.34,104.32,104.335,22248183.0
2006-10-05 19:52:00,104.33,104.332,104.319,104.32,46055847.0
2006-10-05 19:53:00,104.31,104.34,104.31,104.34,139648960.0
2006-10-05 19:54:00,104.34,104.348,104.323,104.323,289564108.0
2006-10-05 19:55:00,104.325,104.335,104.325,104.335,74044474.0
2006-10-05 19:57:00,104.33,104.33,104.285,104.285,29399686.0
2006-10-05 19:58:00,104.292,104.325,104.292,104.325,28867400.0
2006-10-05 19:59:00,104.295,104.315,104.27,104.313,122051810.0
2006-10-05 20:00:00,104.303,104.303,104.295,104.295,81970290.0
2006-10-05 20:01:00,104.295,104.3,104.292,104.292,25674158.0
2006-10-05 20:02:00,104.3,104.3,104.285,104.285,36497726.0
2006-10-05 20:03:00,104.295,104.304,104.285,104.285,8196852.0
2006-10-05 20:04:00,104.28,104.3,104.28,104.28,76420613.0
2006-10-05 20:05:00,104.272,104.275,104.27,104.27,34982864.0
2006-10-05 20:06:00,104.28,104.28,104.265,104.28,35606422.0
2006-10-05 20:07:00,104.28,104.3,104.28,104.28,15107052.0
2006-10-05 20:08:00,104.275,104.29,104.275,104.29,48484978.0
2006-10-05 20:09:00,104.29,104.29,104.275,104.28,41773982.0
2006-10-05 20:10:00,104.273,104.273,104.09,104.223,94971275.0
2006-10-05 20:11:00,104.275,104.275,104.26,104.265,48356576.0
2006-10-05 20:12:00,104.26,104.28,104.26,104.28,27201170.0
2006-10-05 20:13:00,104.275,104.275,104.235,104.26,85151361.0
2006-10-05 20:14:00,104.253,104.28,104.25,104.25,73638075.0
2006-10-05 20:15:00,104.265,104.275,104.265,104.27,20676725.0
2006-10-05 20:16:00,104.27,104.27,104.252,104.263,49483354.0
2006-10-05 20:17:00,104.255,104.255,104.255,104.255,7239256.0
2006-10-05 20:18:00,104.263,104.282,104.263,104.275,24839733.0
2006-10-05 20:19:00,104.275,104.275,104.08,104.27,122811729.0
2006-10-05 20:20:00,104.272,104.315,104.272,104.3,18008083.0
2006-10-05 20:21:00,104.298,104.32,104.284,104.32,63609859.0
2006-10-05 20:22:00,104.32,104.325,104.3,104.325,146239633.0
2006-10-05 20:23:00,104.313,104.35,104.313,104.34,64351575.0
2006-10-05 20:25:00,104.335,104.355,104.335,104.355,12508732.0
2006-10-05 20:26:00,104.342,104.342,104.32,104.33,56118562.0
2006-10-05 20:27:00,104.325,104.325,104.285,104.303,85234033.0
2006-10-05 20:28:00,104.315,104.32,104.295,104.32,41503374.0
2006-10-05 20:29:00,104.313,104.353,104.313,104.353,52234627.0
2006-10-05 20:30:00,104.36,104.36,104.325,104.36,37135435.0
2006-10-05 20:31:00,104.352,104.352,104.33,104.33,44960844.0
2006-10-05 20:32:00,104.33,104.335,104.33,104.335,34301974.0
2006-10-05 20:33:00,104.335,104.335,104.295,104.318,131444884.0
2006-10-05 20:34:00,104.32,104.344,104.31,104.33,160911076.0
2006-10-05 20:35:00,104.32,104.34,104.307,104.307,78042063.0
2006-10-05 20:36:00,104.31,104.355,104.31,104.355,68170085.0
2006-10-05 20:37:00,104.365,104.365,104.333,104.355,75526970.0
2006-10-05 20:38:00,104.35,104.355,104.335,104.355,129089733.0
2006-10-05 20:39:00,104.36,104.37,104.355,104.37,71146592.0
2006-10-05 20:40:00,104.37,104.418,104.37,104.4,38704795.0
2006-10-05 20:41:00,104.41,104.41,104.377,104.39,42761689.0
2006-10-05 20:42:00,104.39,104.41,104.39,104.41,28904592.0
2006-10-05 20:43:00,104.365,104.41,104.365,104.41,154813941.0
2006-10-05 20:44:00,104.398,104.43,104.398,104.43,27301647.0
2006-10-05 20:45:00,104.405,104.433,104.385,104.41,49279470.0
2006-10-05 20:46:00,104.38,104.415,104.38,104.403,57715438.0
2006-10-05 20:47:00,104.41,104.463,104.385,104.46,61961473.0
2006-10-05 20:48:00,104.46,104.46,104.425,104.43,104898653.0
2006-10-05 20:49:00,104.433,104.435,104.429,104.43,44662666.0
2006-10-05 20:50:00,104.423,104.445,104.419,104.422,76464650.0
2006-10-05 20:51:00,104.422,104.435,104.383,104.435,57300564.0
2006-10-05 20:52:00,104.44,104.48,104.42,104.463,107252339.0
2006-10-05 20:53:00,104.47,104.478,104.469,104.472,69742540.0
2006-10-05 20:54:00,104.485,104.505,104.485,104.495,79121299.0
2006-10-05 20:55:00,104.5,104.523,104.49,104.5,52791250.0
2006-10-05 20:56:00,104.495,104.522,104.48,104.512,55875197.0
2006-10-05 20:57:00,104.52,104.521,104.505,104.505,55178101.0
2006-10-05 20:58:00,104.502,104.522,104.485,104.51,24877641.0
2006-10-05 20:59:00,104.51,104.55,104.5,104.522,53083730.0
2006-10-05 21:00:00,104.53,104.533,104.497,104.5,38891308.0
2006-10-05 21:01:00,104.508,104.508,104.459,104.46,53753027.0
2006-10-05 21:02:00,104.49,104.49,104.47,104.47,20515809.0
2006-10-05 21:03:00,104.473,104.485,104.42,104.485,127433188.0
2006-10-05 21:04:00,104.468,104.493,104.46,104.493,52650710.0
2006-10-05 21:05:00,104.5,104.5,104.427,104.427,32644392.0
2006-10-05 21:06:00,104.433,104.505,104.433,104.485,89248248.0
2006-10-05 21:07:00,104.483,104.5,104.474,104.478,46913996.0
2006-10-05 21:08:00,104.48,104.507,104.428,104.507,79109667.0
2006-10-05 21:09:00,104.51,104.51,104.487,104.5,28712739.0
2006-10-05 21:10:00,104.497,104.497,104.486,104.49,93257846.0
2006-10-05 21:11:00,104.48,104.495,104.436,104.49,35739024.0
2006-10-05 21:12:00,104.485,104.513,104.46,104.46,127544525.0
2006-10-05 21:13:00,104.485,104.485,104.44,104.48,71836413.0
2006-10-05 21:14:00,104.475,104.5,104.46,104.46,34261031.0
2006-10-05 21:15:00,104.45,104.48,104.45,104.48,74575812.0
2006-10-05 21:16:00,104.48,104.488,104.465,104.465,27553068.0
2006-10-05 21:17:00,104.465,104.48,104.442,104.48,24587602.0
2006-10-05 21:18:00,104.45,104.475,104.45,104.475,36703937.0
2006-10-05 21:19:00,104.475,104.49,104.445,104.49,131207003.0
2006-10-05 21:20:00,104.48,104.486,104.46,104.485,15490794.0
2006-10-05 21:21:00,104.49,104.49,104.44,104.485,33173780.0
2006-10-05 21:22:00,104.495,104.495,104.477,104.485,9632691.0
2006-10-05 21:23:00,104.485,104.5,104.473,104.5,50974445.0
2006-10-05 21:24:00,104.49,104.504,104.49,104.495,33756143.0
2006-10-05 21:25:00,104.475,104.49,104.465,104.465,55540041.0
2006-10-05 21:26:00,104.46,104.485,104.455,104.485,22569753.0
2006-10-05 21:27:00,104.482,104.49,104.48,104.485,61950112.0
2006-10-05 21:28:00,104.49,104.5,104.47,104.495,34731321.0
2006-10-05 21:29:00,104.49,104.505,104.49,104.495,56827155.0
2006-10-05 21:30:00,104.5,104.5,104.47,104.483,114270137.0
2006-10-05 21:31:00,104.482,104.482,104.455,104.455,25684608.0
2006-10-05 21:32:00,104.445,104.485,104.435,104.485,124499788.0
2006-10-05 21:33:00,104.49,104.49,104.46,104.46,64715014.0
2006-10-05 21:34:00,104.47,104.47,104.44,104.455,85700691.0
2006-10-05 21:35:00,104.485,104.5,104.438,104.475,68910105.0
2006-10-05 21:36:00,104.468,104.468,104.408,104.408,72677539.0
2006-10-05 21:37:00,104.47,104.505,104.464,104.477,138485556.0
2006-10-05 21:38:00,104.477,104.485,104.469,104.485,170413366.0
2006-10-05 21:39:00,104.483,104.485,104.465,104.48,52208745.0
2006-10-05 21:40:00,104.48,104.48,104.467,104.48,88262122.0
2006-10-05 21:41:00,104.475,104.476,104.46,104.465,46126735.0
2006-10-05 21:42:00,104.475,104.475,104.44,104.46,129546355.0
2006-10-05 21:43:00,104.465,104.465,104.415,104.46,53144052.0
2006-10-05 21:44:00,104.47,104.478,104.47,104.47,85110433.0
2006-10-05 21:45:00,104.462,104.479,104.462,104.475,17000574.0
2006-10-05 21:46:00,104.475,104.475,104.447,104.465,59801805.0
2006-10-05 21:47:00,104.45,104.466,104.445,104.455,129347026.0
2006-10-05 21:48:00,104.455,104.466,104.435,104.45,42639512.0
2006-10-05 21:49:00,104.438,104.47,104.438,104.47,96355641.0
2006-10-05 21:50:00,104.465,104.465,104.444,104.445,113064613.0
2006-10-05 21:51:00,104.45,104.47,104.45,104.47,69132893.0
2006-10-05 21:52:00,104.462,104.48,104.445,104.473,60818030.0
2006-10-05 21:53:00,104.48,104.486,104.44,104.48,48497783.0
2006-10-05 21:54:00,104.475,104.476,104.47,104.475,21294967.0
2006-10-05 21:55:00,104.465,104.475,104.462,104.462,60414456.0
2006-10-05 21:56:00,104.465,104.476,104.452,104.475,55623196.0
2006-10-05 21:57:00,104.48,104.49,104.425,104.475,51486313.0
2006-10-05 21:58:00,104.48,104.48,104.463,104.465,61205338.0
2006-10-05 21:59:00,104.485,104.51,104.485,104.492,51268442.0
2006-10-05 22:00:00,104.5,104.515,104.489,104.49,17961716.0
2006-10-05 22:01:00,104.49,104.501,104.49,104.498,46360363.0
2006-10-05 22:02:00,104.5,104.51,104.5,104.507,32754522.0
2006-10-05 22:03:00,104.46,104.513,104.45,104.513,86466347.0
2006-10-05 22:04:00,104.505,104.513,104.483,104.513,145547405.0
2006-10-05 22:05:00,104.52,104.54,104.515,104.515,31058100.0
2006-10-05 22:06:00,104.518,104.52,104.505,104.52,7938602.0
2006-10-05 22:07:00,104.51,104.525,104.51,104.52,166805566.0
2006-10-05 22:08:00,104.52,104.52,104.485,104.5,79143926.0
2006-10-05 22:09:00,104.515,104.535,104.5,104.53,106220045.0
2006-10-05 22:10:00,104.543,104.585,104.543,104.555,58090252.0
2006-10-05 22:11:00,104.543,104.623,104.525,104.6,95793832.0
2006-10-05 22:12:00,104.605,104.61,104.58,104.595,76802511.0
2006-10-05 22:13:00,104.597,104.597,104.553,104.553,150147263.0
2006-10-05 22:14:00,104.565,104.575,104.54,104.563,89004971.0
2006-10-05 22:15:00,104.565,104.565,104.54,104.56,84751102.0
2006-10-05 22:16:00,104.567,104.567,104.538,104.538,52854125.0
2006-10-05 22:17:00,104.54,104.548,104.527,104.527,72575417.0
2006-10-05 22:18:00,104.525,104.56,104.515,104.535,75980454.0
2006-10-05 22:19:00,104.535,104.555,104.513,104.555,84457752.0
2006-10-05 22:20:00,104.545,104.555,104.495,104.495,41137588.0
2006-10-05 22:21:00,104.537,104.537,104.515,104.535,54712279.0
2006-10-05 22:22:00,104.54,104.541,104.478,104.535,116784321.0
2006-10-05 22:23:00,104.54,104.54,104.521,104.535,60208484.0
2006-10-05 22:24:00,104.538,104.538,104.516,104.53,47975798.0
2006-10-05 22:25:00,104.528,104.528,104.459,104.49,64896859.0
2006-10-05 22:26:00,104.495,104.5,104.47,104.5,35964823.0
2006-10-05 22:27:00,104.505,104.505,104.487,104.487,2801484.0
2006-10-05 22:28:00,104.48,104.505,104.48,104.49,79108576.0
2006-10-05 22:29:00,104.49,104.52,104.465,104.49,99260686.0
2006-10-05 22:30:00,104.485,104.485,104.442,104.442,59204396.0
2006-10-05 22:31:00,104.445,104.505,104.445,104.465,70566608.0
2006-10-05 22:32:00,104.465,104.47,104.455,104.47,25126858.0
2006-10-05 22:33:00,104.47,104.505,104.465,104.495,27517057.0
2006-10-05 22:34:00,104.49,104.49,104.477,104.49,88195191.0
2006-10-05 22:35:00,104.49,104.515,104.487,104.51,75851169.0
2006-10-05 22:36:00,104.51,104.51,104.465,104.465,35833660.0
2006-10-05 22:37:00,104.505,104.52,104.483,104.505,180870147.0
2006-10-05 22:38:00,104.5,104.5,104.48,104.48,108374226.0
2006-10-05 22:39:00,104.487,104.51,104.47,104.51,40347688.0
2006-10-05 22:40:00,104.515,104.515,104.48,104.515,44822496.0
2006-10-05 22:41:00,104.51,104.51,104.483,104.505,73871770.0
2006-10-05 22:42:00,104.49,104.525,104.49,104.525,108264279.0
2006-10-05 22:43:00,104.53,104.53,104.46,104.515,57604483.0
2006-10-05 22:44:00,104.52,104.52,104.505,104.505,12613012.0
2006-10-05 22:45:00,104.5,104.52,104.49,104.52,44506402.0
2006-10-05 22:46:00,104.51,104.532,104.51,104.515,23777432.0
2006-10-05 22:47:00,104.51,104.519,104.495,104.51,106391911.0
2006-10-05 22:48:00,104.515,104.521,104.508,104.51,62374426.0
2006-10-05 22:49:00,104.52,104.52,104.482,104.515,36155392.0
2006-10-05 22:50:00,104.515,104.52,104.51,104.52,32221247.0
2006-10-05 22:51:00,104.52,104.546,104.52,104.53,59730354.0
2006-10-05 22:52:00,104.525,104.54,104.525,104.54,69595964.0
2006-10-05 22:53:00,104.547,104.565,104.545,104.545,53762389.0
2006-10-05 22:54:00,104.557,104.558,104.513,104.555,106916974.0
2006-10-05 22:55:00,104.56,104.57,104.56,104.57,26670172.0
2006-10-05 22:56:00,104.575,104.588,104.575,104.588,30481290.0
2006-10-05 22:57:00,104.575,104.59,104.56,104.59,28451756.0
2006-10-05 22:58:00,104.585,104.595,104.572,104.595,97440731.0
2006-10-05 22:59:00,104.595,104.597,104.571,104.573,14067775.0
2006-10-05 23:00:00,104.575,104.605,104.575,104.575,124870299.0
2006-10-05 23:01:00,104.575,104.578,104.57,104.573,146148285.0
2006-10-05 23:02:00,104.575,104.575,104.557,104.558,113204462.0
2006-10-05 23:03:00,104.58,104.58,104.535,104.535,71603396.0
2006-10-05 23:04:00,104.565,104.565,104.524,104.555,58229986.0
2006-10-05 23:05:00,104.55,104.57,104.545,104.57,78648442.0
2006-10-05 23:06:00,104.56,104.56,104.533,104.54,28272680.0
2006-10-05 23:07:00,104.535,104.553,104.535,104.553,113735717.0
2006-10-05 23:08:00,104.55,104.55,104.505,104.54,104849596.0
2006-10-05 23:09:00,104.535,104.541,104.518,104.518,32408664.0
2006-10-05 23:10:00,104.52,104.565,104.52,104.565,137191800.0
2006-10-05 23:11:00,104.567,104.567,104.526,104.53,28316484.0
2006-10-05 23:12:00,104.53,104.535,104.52,104.535,50452119.0
2006-10-05 23:13:00,104.535,104.535,104.513,104.52,128725602.0
2006-10-05 23:14:00,104.53,104.535,104.52,104.535,62914926.0
2006-10-05 23:15:00,104.518,104.565,104.51,104.55,69909271.0
2006-10-05 23:16:00,104.545,104.57,104.545,104.57,33568974.0
2006-10-05 23:17:00,104.565,104.57,104.555,104.56,59987934.0
2006-10-05 23:18:00,104.57,104.57,104.56,104.562,42949613.0
2006-10-05 23:19:00,104.563,104.57,104.558,104.56,95765796.0
2006-10-05 23:20:00,104.56,104.56,104.53,104.53,39114826.0
2006-10-05 23:21:00,104.505,104.53,104.505,104.523,73996886.0
2006-10-05 23:22:00,104.52,104.545,104.515,104.545,69373398.0
2006-10-05 23:23:00,104.522,104.539,104.519,104.525,22693844.0
2006-10-05 23:26:00,104.517,104.55,104.517,104.52,32341366.0
2006-10-05 23:27:00,104.515,104.545,104.5,104.5,46495697.0
2006-10-05 23:28:00,104.505,104.555,104.49,104.555,46181756.0
2006-10-05 23:29:00,104.555,104.56,104.533,104.56,39709517.0
2006-10-05 23:30:00,104.555,104.576,104.553,104.565,52678740.0
2006-10-05 23:31:00,104.56,104.59,104.56,104.565,70552548.0
2006-10-05 23:32:00,104.565,104.595,104.565,104.595,39447905.0
2006-10-05 23:33:00,104.593,104.593,104.57,104.58,71957744.0
2006-10-05 23:34:00,104.59,104.595,104.565,104.58,39964387.0
2006-10-05 23:35:00,104.585,104.585,104.555,104.58,56756492.0
2006-10-05 23:36:00,104.58,104.593,104.56,104.593,79758442.0
2006-10-05 23:37:00,104.6,104.6,104.58,104.595,50310235.0
2006-10-05 23:38:00,104.593,104.593,104.58,104.58,37227767.0
2006-10-05 23:39:00,104.572,104.583,104.567,104.567,21938425.0
2006-10-05 23:40:00,104.558,104.57,104.558,104.57,30724082.0
2006-10-05 23:41:00,104.565,104.595,104.565,104.58,35400281.0
2006-10-05 23:42:00,104.575,104.585,104.575,104.582,147846552.0
2006-10-05 23:43:00,104.595,104.595,104.58,104.58,76273296.0
2006-10-05 23:44:00,104.578,104.585,104.578,104.585,83928838.0
2006-10-05 23:45:00,104.59,104.59,104.573,104.573,22568255.0
2006-10-05 23:46:00,104.577,104.588,104.564,104.565,86758936.0
2006-10-05 23:47:00,104.575,104.584,104.558,104.58,71023214.0
2006-10-05 23:48:00,104.585,104.59,104.585,104.585,32074839.0
2006-10-05 23:49:00,104.58,104.59,104.58,104.59,59741382.0
2006-10-05 23:50:00,104.59,104.59,104.57,104.585,14023148.0
2006-10-05 23:51:00,104.59,104.595,104.58,104.58,70578099.0
2006-10-05 23:52:00,104.58,104.585,104.565,104.58,75260846.0
2006-10-05 23:53:00,104.59,104.59,104.555,104.555,30695496.0
2006-10-05 23:54:00,104.575,104.59,104.56,104.568,116859381.0
2006-10-05 23:55:00,104.572,104.59,104.55,104.59,20225672.0
2006-10-05 23:56:00,104.59,104.59,104.535,104.553,34457700.0
2006-10-05 23:57:00,104.57,104.57,104.525,104.56,36565479.0
2006-10-05 23:58:00,104.557,104.557,104.53,104.538,53349297.0
2006-10-05 23:59:00,104.55,104.56,104.525,104.56,76571970.0
2006-10-06 00:00:00,104.57,104.57,104.528,104.555,32155180.0
2006-10-06 00:02:00,104.56,104.56,104.545,104.545,29512036.0
2006-10-06 00:03:00,104.545,104.555,104.535,104.535,47697455.0
2006-10-06 00:04:00,104.557,104.568,104.546,104.55,74376025.0
2006-10-06 00:05:00,104.545,104.555,104.538,104.538,20583890.0
2006-10-06 00:06:00,104.543,104.551,104.494,104.545,124978244.0
2006-10-06 00:07:00,104.545,104.55,104.54,104.542,123880838.0
2006-10-06 00:08:00,104.54,104.542,104.53,104.53,71633821.0
2006-10-06 00:09:00,104.53,104.572,104.53,104.555,94359865.0
2006-10-06 00:10:00,104.565,104.565,104.56,104.56,10772977.0
2006-10-06 00:11:00,104.555,104.571,104.55,104.565,93974574.0
2006-10-06 00:12:00,104.565,104.565,104.56,104.565,89285957.0
2006-10-06 00:13:00,104.57,104.57,104.56,104.56,38798638.0
2006-10-06 00:14:00,104.56,104.565,104.55,104.56,80730473.0
2006-10-06 00:15:00,104.553,104.559,104.535,104.54,30841531.0
2006-10-06 00:17:00,104.54,104.562,104.54,104.55,123759043.0
2006-10-06 00:18:00,104.55,104.555,104.545,104.545,100391417.0
2006-10-06 00:19:00,104.545,104.555,104.505,104.555,82547493.0
2006-10-06 00:20:00,104.56,104.56,104.517,104.535,77019426.0
2006-10-06 00:21:00,104.54,104.54,104.53,104.53,34084815.0
2006-10-06 00:22:00,104.535,104.543,104.527,104.53,110209607.0
2006-10-06 00:23:00,104.515,104.533,104.515,104.533,76735530.0
2006-10-06 00:25:00,104.49,104.54,104.49,104.53,55692072.0
2006-10-06 00:26:00,104.535,104.546,104.52,104.52,53704464.0
2006-10-06 00:27:00,104.52,104.545,104.52,104.545,126715209.0
2006-10-06 00:28:00,104.55,104.565,104.545,104.545,30817559.0
2006-10-06 00:29:00,104.575,104.58,104.55,104.58,56295737.0
2006-10-06 00:30:00,104.59,104.62,104.565,104.62,8508585.0
2006-10-06 00:31:00,104.61,104.623,104.585,104.605,90058250.0
2006-10-06 00:32:00,104.585,104.635,104.585,104.635,46142313.0
2006-10-06 00:33:00,104.633,104.644,104.63,104.643,56365824.0
2006-10-06 00:34:00,104.65,104.658,104.62,104.62,69810825.0
2006-10-06 00:35:00,104.65,104.65,104.62,104.633,43034311.0
2006-10-06 00:36:00,104.63,104.635,104.61,104.635,107396313.0
2006-10-06 00:37:00,104.615,104.623,104.58,104.62,43327512.0
2006-10-06 00:38:00,104.62,104.628,104.603,104.603,36306607.0
2006-10-06 00:39:00,104.623,104.623,104.607,104.607,80760997.0
2006-10-06 00:40:00,104.612,104.645,104.6,104.622,55181053.0
2006-10-06 00:41:00,104.622,104.65,104.622,104.64,145992149.0
2006-10-06 00:42:00,104.635,104.64,104.635,104.64,4699716.0
2006-10-06 00:43:00,104.645,104.645,104.609,104.632,72456209.0
2006-10-06 00:44:00,104.635,104.636,104.618,104.635,21612492.0
2006-10-06 00:45:00,104.64,104.66,104.62,104.635,199152275.0
2006-10-06 00:46:00,104.635,104.659,104.625,104.655,40527288.0
2006-10-06 00:47:00,104.655,104.655,104.65,104.65,10806240.0
2006-10-06 00:48:00,104.65,104.65,104.595,104.632,105165585.0
2006-10-06 00:49:00,104.64,104.64,104.617,104.625,69251337.0
2006-10-06 00:50:00,104.625,104.625,104.605,104.61,35365849.0
2006-10-06 00:51:00,104.622,104.635,104.61,104.635,37047125.0
2006-10-06 00:52:00,104.635,104.645,104.635,104.645,62458747.0
2006-10-06 00:53:00,104.643,104.652,104.643,104.652,114423907.0
2006-10-06 00:54:00,104.65,104.672,104.62,104.65,24385129.0
2006-10-06 00:55:00,104.65,104.657,104.633,104.655,16563913.0
2006-10-06 00:56:00,104.655,104.658,104.645,104.655,29448559.0
2006-10-06 00:58:00,104.63,104.655,104.613,104.655,15200587.0
2006-10-06 00:59:00,104.65,104.655,104.62,104.65,110732398.0
2006-10-06 01:00:00,104.65,104.667,104.65,104.66,20576718.0
2006-10-06 01:01:00,104.653,104.668,104.623,104.645,78219991.0
2006-10-06 01:02:00,104.645,104.655,104.605,104.605,83813732.0
2006-10-06 01:03:00,104.635,104.655,104.608,104.655,36453986.0
2006-10-06 01:04:00,104.642,104.644,104.615,104.615,69574757.0
2006-10-06 01:05:00,104.61,104.645,104.61,104.635,26190377.0
2006-10-06 01:06:00,104.64,104.64,104.61,104.63,48005497.0
2006-10-06 01:07:00,104.619,104.632,104.597,104.597,21075442.0
2006-10-06 01:08:00,104.59,104.63,104.588,104.63,181718896.0
2006-10-06 01:09:00,104.635,104.635,104.595,104.595,60388285.0
2006-10-06 01:10:00,104.605,104.614,104.603,104.61,76996650.0
2006-10-06 01:11:00,104.615,104.615,104.59,104.61,37079771.0
2006-10-06 01:12:00,104.61,104.622,104.61,104.61,80825983.0
2006-10-06 01:13:00,104.605,104.619,104.595,104.613,72014911.0
2006-10-06 01:14:00,104.62,104.62,104.599,104.6,35809539.0
2006-10-06 01:15:00,104.615,104.615,104.58,104.58,51408492.0
2006-10-06 01:16:00,104.59,104.6,104.56,104.56,61051296.0
2006-10-06 01:17:00,104.515,104.6,104.515,104.6,181863240.0
2006-10-06 01:18:00,104.592,104.61,104.592,104.595,60094895.0
2006-10-06 01:19:00,104.593,104.602,104.593,104.602,22182875.0
2006-10-06 01:20:00,104.605,104.605,104.485,104.52,68947363.0
2006-10-06 01:21:00,104.44,104.525,104.44,104.49,63469311.0
2006-10-06 01:22:00,104.5,104.533,104.5,104.528,49181893.0
2006-10-06 01:23:00,104.525,104.54,104.495,104.54,84393933.0
2006-10-06 01:24:00,104.532,104.532,104.5,104.525,56967294.0
2006-10-06 01:25:00,104.525,104.54,104.477,104.477,42376249.0
2006-10-06 01:26:00,104.483,104.512,104.483,104.51,25864775.0
2006-10-06 01:27:00,104.515,104.515,104.47,104.51,36793654.0
2006-10-06 01:28:00,104.51,104.52,104.47,104.5,104136723.0
2006-10-06 01:29:00,104.508,104.525,104.508,104.525,13266299.0
2006-10-06 01:30:00,104.535,104.54,104.503,104.535,43122797.0
2006-10-06 01:31:00,104.54,104.54,104.52,104.53,40131984.0
2006-10-06 01:32:00,104.54,104.54,104.533,104.54,71827592.0
2006-10-06 01:33:00,104.535,104.535,104.51,104.51,71698400.0
2006-10-06 01:34:00,104.515,104.525,104.512,104.525,107732196.0
2006-10-06 01:35:00,104.53,104.53,104.515,104.52,17558719.0
2006-10-06 01:36:00,104.517,104.525,104.474,104.51,78555858.0
2006-10-06 01:37:00,104.515,104.52,104.492,104.52,52451943.0
2006-10-06 01:38:00,104.515,104.52,104.515,104.52,41394590.0
2006-10-06 01:39:00,104.515,104.53,104.498,104.53,56604469.0
2006-10-06 01:40:00,104.525,104.525,104.518,104.52,72070724.0
2006-10-06 01:41:00,104.515,104.528,104.51,104.51,75632197.0
2006-10-06 01:42:00,104.515,104.53,104.49,104.523,95836138.0
2006-10-06 01:43:00,104.518,104.53,104.51,104.53,100642509.0
2006-10-06 01:44:00,104.525,104.528,104.512,104.515,75000261.0
2006-10-06 01:45:00,104.52,104.53,104.495,104.495,38997956.0
2006-10-06 01:46:00,104.505,104.51,104.475,104.505,37346132.0
2006-10-06 01:47:00,104.5,104.515,104.493,104.515,57394450.0
2006-10-06 01:48:00,104.503,104.51,104.503,104.503,50708938.0
2006-10-06 01:49:00,104.505,104.515,104.505,104.505,6856596.0
2006-10-06 01:50:00,104.505,104.505,104.497,104.5,174720816.0
2006-10-06 01:51:00,104.493,104.505,104.493,104.497,55116529.0
2006-10-06 01:52:00,104.5,104.5,104.477,104.495,111361153.0
2006-10-06 01:53:00,104.5,104.515,104.5,104.515,78362492.0
2006-10-06 01:54:00,104.525,104.525,104.47,104.49,97981658.0
2006-10-06 01:55:00,104.46,104.499,104.436,104.499,117013118.0
2006-10-06 01:56:00,104.495,104.495,104.47,104.47,122578608.0
2006-10-06 01:57:00,104.48,104.48,104.465,104.465,28912394.0
2006-10-06 01:58:00,104.463,104.48,104.459,104.47,111927874.0
2006-10-06 01:59:00,104.468,104.48,104.464,104.48,130433103.0
2006-10-06 02:00:00,104.473,104.479,104.466,104.475,15572032.0
2006-10-06 02:01:00,104.475,104.485,104.47,104.485,98474721.0
2006-10-06 02:02:00,104.49,104.505,104.472,104.485,29163341.0
2006-10-06 02:03:00,104.498,104.515,104.497,104.515,29247066.0
2006-10-06 02:04:00,104.51,104.51,104.5,104.51,27856875.0
2006-10-06 02:05:00,104.495,104.505,104.473,104.487,109456361.0
2006-10-06 02:06:00,104.495,104.497,104.483,104.497,54865180.0
2006-10-06 02:07:00,104.49,104.505,104.49,104.495,64482501.0
2006-10-06 02:08:00,104.5,104.51,104.493,104.51,57621411.0
2006-10-06 02:09:00,104.51,104.516,104.508,104.515,33963579.0
2006-10-06 02:11:00,104.51,104.536,104.495,104.495,57477355.0
2006-10-06 02:12:00,104.49,104.52,104.489,104.51,106190150.0
2006-10-06 02:13:00,104.515,104.515,104.5,104.5,23770302.0
2006-10-06 02:14:00,104.51,104.51,104.495,104.51,45442518.0
2006-10-06 02:15:00,104.515,104.519,104.51,104.51,13448140.0
2006-10-06 02:16:00,104.505,104.52,104.503,104.52,53337484.0
2006-10-06 02:17:00,104.515,104.518,104.5,104.5,109335769.0
2006-10-06 02:18:00,104.51,104.525,104.51,104.525,34816989.0
2006-10-06 02:19:00,104.525,104.545,104.517,104.545,48113459.0
2006-10-06 02:20:00,104.54,104.54,104.495,104.517,43520319.0
2006-10-06 02:21:00,104.51,104.525,104.51,104.51,112107403.0
2006-10-06 02:22:00,104.515,104.525,104.515,104.525,175858189.0
2006-10-06 02:23:00,104.485,104.558,104.485,104.52,35790712.0
2006-10-06 02:24:00,104.49,104.525,104.489,104.5,71862784.0
2006-10-06 02:25:00,104.5,104.515,104.48,104.51,97550265.0
2006-10-06 02:26:00,104.515,104.54,104.505,104.54,28274824.0
2006-10-06 02:27:00,104.54,104.545,104.533,104.545,27000707.0
2006-10-06 02:28:00,104.545,104.555,104.537,104.545,77639573.0
2006-10-06 02:29:00,104.542,104.575,104.525,104.575,63619596.0
2006-10-06 02:30:00,104.58,104.58,104.542,104.58,90450784.0
2006-10-06 02:31:00,104.57,104.57,104.545,104.55,83828098.0
2006-10-06 02:32:00,104.557,104.557,104.555,104.555,2631738.0
2006-10-06 02:34:00,104.55,104.558,104.541,104.558,63012777.0
2006-10-06 02:35:00,104.56,104.56,104.524,104.528,49865707.0
2006-10-06 02:36:00,104.525,104.56,104.525,104.56,60596303.0
2006-10-06 02:37:00,104.555,104.595,104.524,104.58,115171915.0
2006-10-06 02:38:00,104.585,104.585,104.575,104.577,60710473.0
2006-10-06 02:39:00,104.535,104.6,104.535,104.6,37308633.0
2006-10-06 02:40:00,104.605,104.605,104.551,104.605,81193763.0
2006-10-06 02:41:00,104.605,104.613,104.575,104.585,73990121.0
2006-10-06 02:42:00,104.587,104.596,104.578,104.59,70660517.0
2006-10-06 02:43:00,104.588,104.597,104.555,104.597,50294154.0
2006-10-06 02:44:00,104.59,104.605,104.56,104.595,81202550.0
2006-10-06 02:45:00,104.593,104.595,104.565,104.595,92511145.0
2006-10-06 02:46:00,104.583,104.59,104.575,104.587,136920722.0
2006-10-06 02:47:00,104.585,104.605,104.577,104.605,73502256.0
2006-10-06 02:48:00,104.59,104.59,104.563,104.575,57476473.0
2006-10-06 02:49:00,104.575,104.613,104.57,104.613,52833335.0
2006-10-06 02:50:00,104.62,104.62,104.61,104.615,113774685.0
2006-10-06 02:51:00,104.61,104.62,104.61,104.62,73011002.0
2006-10-06 02:52:00,104.62,104.645,104.605,104.61,161305060.0
2006-10-06 02:53:00,104.63,104.648,104.605,104.648,8382011.0
2006-10-06 02:54:00,104.645,104.645,104.625,104.64,30726257.0
2006-10-06 02:55:00,104.623,104.643,104.607,104.615,136216574.0
2006-10-06 02:56:00,104.653,104.682,104.61,104.61,79994773.0
2006-10-06 02:57:00,104.657,104.659,104.622,104.65,32672840.0
2006-10-06 02:58:00,104.648,104.648,104.63,104.64,46876000.0
2006-10-06 02:59:00,104.62,104.647,104.62,104.62,17503133.0
2006-10-06 03:00:00,104.602,104.615,104.59,104.615,53326860.0
2006-10-06 03:01:00,104.605,104.613,104.595,104.61,64966924.0
2006-10-06 03:02:00,104.62,104.63,104.555,104.63,12720289.0
2006-10-06 03:03:00,104.635,104.635,104.62,104.635,24399562.0
2006-10-06 03:04:00,104.632,104.655,104.61,104.635,64982746.0
2006-10-06 03:05:00,104.645,104.685,104.645,104.685,22249470.0
2006-10-06 03:06:00,104.69,104.7,104.625,104.7,47560834.0
2006-10-06 03:07:00,104.693,104.712,104.693,104.712,65367618.0
2006-10-06 03:08:00,104.72,104.73,104.705,104.73,63482913.0
2006-10-06 03:09:00,104.715,104.725,104.67,104.695,103520065.0
2006-10-06 03:10:00,104.7,104.7,104.65,104.688,104848359.0
2006-10-06 03:11:00,104.7,104.715,104.7,104.705,46892680.0
2006-10-06 03:12:00,104.705,104.71,104.688,104.71,127498301.0
2006-10-06 03:13:00,104.705,104.705,104.626,104.655,56390200.0
2006-10-06 03:14:00,104.655,104.675,104.64,104.662,18686058.0
2006-10-06 03:15:00,104.69,104.72,104.673,104.72,81297576.0
2006-10-06 03:16:00,104.71,104.725,104.685,104.685,58852770.0
2006-10-06 03:17:00,104.69,104.76,104.69,104.725,131239343.0
2006-10-06 03:18:00,104.725,104.73,104.69,104.725,49657375.0
2006-10-06 03:19:00,104.71,104.755,104.71,104.75,91255294.0
2006-10-06 03:20:00,104.75,104.75,104.695,104.733,55055095.0
2006-10-06 03:21:00,104.735,104.75,104.71,104.727,157687940.0
2006-10-06 03:22:00,104.725,104.744,104.725,104.73,59578981.0
2006-10-06 03:23:00,104.668,104.74,104.668,104.728,74548710.0
2006-10-06 03:24:00,104.735,104.735,104.71,104.725,63104492.0
2006-10-06 03:25:00,104.725,104.725,104.67,104.7,80485247.0
2006-10-06 03:26:00,104.69,104.725,104.685,104.71,66923493.0
2006-10-06 03:27:00,104.705,104.715,104.67,104.715,118110035.0
2006-10-06 03:28:00,104.735,104.735,104.673,104.682,25521271.0
2006-10-06 03:29:00,104.703,104.703,104.69,104.69,122305615.0
2006-10-06 03:30:00,104.675,104.69,104.645,104.69,58404064.0
2006-10-06 03:31:00,104.685,104.685,104.63,104.63,7518076.0
2006-10-06 03:32:00,104.655,104.68,104.605,104.662,59005724.0
2006-10-06 03:33:00,104.665,104.68,104.66,104.66,21562772.0
2006-10-06 03:34:00,104.665,104.665,104.623,104.625,53568713.0
2006-10-06 03:35:00,104.645,104.653,104.62,104.62,36715403.0
2006-10-06 03:36:00,104.63,104.66,104.625,104.625,53303823.0
2006-10-06 03:37:00,104.625,104.645,104.625,104.635,9092590.0
2006-10-06 03:38:00,104.625,104.65,104.625,104.65,36778026.0
2006-10-06 03:39:00,104.645,104.74,104.635,104.68,15095299.0
2006-10-06 03:40:00,104.7,104.705,104.683,104.705,124923353.0
2006-10-06 03:41:00,104.705,104.71,104.7,104.71,33682605.0
2006-10-06 03:42:00,104.71,104.71,104.685,104.685,23938858.0
2006-10-06 03:43:00,104.685,104.7,104.685,104.7,28981877.0
2006-10-06 03:44:00,104.7,104.708,104.68,104.69,67981595.0
2006-10-06 03:45:00,104.7,104.702,104.675,104.675,37703347.0
2006-10-06 03:46:00,104.68,104.72,104.68,104.715,66257528.0
2006-10-06 03:47:00,104.72,104.72,104.692,104.705,138229676.0
2006-10-06 03:48:00,104.69,104.72,104.657,104.7,37069832.0
2006-10-06 03:49:00,104.71,104.71,104.657,104.657,97305764.0
2006-10-06 03:50:00,104.66,104.675,104.66,104.67,27389811.0
2006-10-06 03:51:00,104.667,104.667,104.595,104.65,86981495.0
2006-10-06 03:52:00,104.648,104.648,104.627,104.633,46467904.0
2006-10-06 03:53:00,104.635,104.635,104.611,104.613,96442885.0
2006-10-06 03:54:00,104.627,104.632,104.615,104.63,33495169.0
2006-10-06 03:55:00,104.623,104.649,104.623,104.628,55270535.0
2006-10-06 03:56:00,104.645,104.663,104.587,104.663,129321281.0
2006-10-06 03:57:00,104.66,104.665,104.65,104.65,19409470.0
2006-10-06 03:58:00,104.64,104.668,104.63,104.668,53554874.0
2006-10-06 03:59:00,104.66,104.68,104.648,104.66,42611271.0
2006-10-06 04:01:00,104.66,104.662,104.642,104.642,25277018.0
2006-10-06 04:02:00,104.65,104.65,104.65,104.65,1161550.0
2006-10-06 04:03:00,104.642,104.678,104.635,104.665,58717105.0
2006-10-06 04:04:00,104.67,104.67,104.62,104.62,58326430.0
2006-10-06 04:05:00,104.625,104.665,104.625,104.665,78594714.0
2006-10-06 04:06:00,104.652,104.67,104.651,104.67,71604253.0
2006-10-06 04:07:00,104.663,104.675,104.66,104.67,105886402.0
2006-10-06 04:08:00,104.662,104.665,104.662,104.665,14407767.0
2006-10-06 04:09:00,104.662,104.675,104.66,104.663,82468348.0
2006-10-06 04:10:00,104.67,104.67,104.654,104.663,43877263.0
2006-10-06 04:11:00,104.66,104.675,104.66,104.67,105351663.0
2006-10-06 04:12:00,104.67,104.67,104.643,104.66,57767551.0
2006-10-06 04:13:00,104.653,104.665,104.645,104.65,58923367.0
2006-10-06 04:14:00,104.653,104.66,104.652,104.655,29853657.0
2006-10-06 04:15:00,104.66,104.66,104.635,104.658,30154237.0
2006-10-06 04:16:00,104.66,104.66,104.635,104.635,144456415.0
2006-10-06 04:17:00,104.68,104.68,104.68,104.68,1964226.0
2006-10-06 04:18:00,104.67,104.68,104.66,104.68,41053849.0
2006-10-06 04:19:00,104.67,104.68,104.668,104.68,40013230.0
2006-10-06 04:20:00,104.68,104.68,104.635,104.67,71887023.0
2006-10-06 04:21:00,104.665,104.67,104.635,104.66,122825627.0
2006-10-06 04:22:00,104.665,104.685,104.658,104.685,79235175.0
2006-10-06 04:23:00,104.675,104.675,104.628,104.65,63991442.0
2006-10-06 04:24:00,104.647,104.68,104.647,104.68,17632796.0
2006-10-06 04:25:00,104.66,104.66,104.638,104.64,163677220.0
2006-10-06 04:26:00,104.638,104.64,104.63,104.635,143451806.0
2006-10-06 04:28:00,104.63,104.644,104.622,104.622,49116062.0
2006-10-06 04:29:00,104.63,104.68,104.63,104.68,34034860.0
2006-10-06 04:30:00,104.673,104.673,104.625,104.663,56702807.0
2006-10-06 04:31:00,104.67,104.67,104.62,104.62,40801587.0
2006-10-06 04:32:00,104.608,104.665,104.608,104.665,89522144.0
2006-10-06 04:33:00,104.67,104.672,104.63,104.672,61051523.0
2006-10-06 04:34:00,104.685,104.685,104.635,104.665,13039437.0
2006-10-06 04:35:00,104.663,104.665,104.655,104.655,30880495.0
2006-10-06 04:36:00,104.63,104.665,104.623,104.623,65765534.0
2006-10-06 04:37:00,104.635,104.67,104.635,104.67,152285367.0
2006-10-06 04:38:00,104.67,104.67,104.629,104.658,62289327.0
2006-10-06 04:39:00,104.66,104.672,104.645,104.672,19730560.0
2006-10-06 04:40:00,104.665,104.67,104.665,104.67,43508314.0
2006-10-06 04:41:00,104.665,104.69,104.665,104.673,24350292.0
2006-10-06 04:42:00,104.665,104.665,104.665,104.665,6955472.0
2006-10-06 04:43:00,104.673,104.7,104.66,104.69,50119877.0
2006-10-06 04:44:00,104.7,104.725,104.655,104.655,19671512.0
2006-10-06 04:45:00,104.64,104.72,104.64,104.703,78909207.0
2006-10-06 04:46:00,104.72,104.725,104.67,104.695,92787794.0
2006-10-06 04:47:00,104.7,104.7,104.63,104.67,27448204.0
2006-10-06 04:48:00,104.685,104.685,104.675,104.675,6874541.0
2006-10-06 04:49:00,104.623,104.7,104.623,104.663,101845869.0
2006-10-06 04:50:00,104.67,104.72,104.67,104.71,38279099.0
2006-10-06 04:51:00,104.71,104.71,104.675,104.675,45368185.0
2006-10-06 04:52:00,104.68,104.685,104.68,104.685,9285127.0
2006-10-06 04:53:00,104.68,104.705,104.68,104.7,38163367.0
2006-10-06 04:54:00,104.69,104.704,104.69,104.702,33282147.0
2006-10-06 04:55:00,104.71,104.71,104.685,104.71,70713994.0
2006-10-06 04:56:00,104.715,104.717,104.71,104.715,8028258.0
2006-10-06 04:57:00,104.705,104.73,104.697,104.73,34318499.0
2006-10-06 04:58:00,104.722,104.722,104.69,104.715,25589712.0
2006-10-06 04:59:00,104.715,104.733,104.715,104.723,75555619.0
2006-10-06 05:00:00,104.733,104.733,104.69,104.715,21486383.0
2006-10-06 05:01:00,104.715,104.72,104.64,104.702,29543956.0
2006-10-06 05:02:00,104.695,104.71,104.67,104.67,31708031.0
2006-10-06 05:03:00,104.667,104.733,104.667,104.733,55847418.0
2006-10-06 05:04:00,104.735,104.741,104.725,104.725,76028826.0
2006-10-06 05:05:00,104.723,104.725,104.719,104.72,265801462.0
2006-10-06 05:06:00,104.72,104.734,104.718,104.72,138829861.0
2006-10-06 05:07:00,104.73,104.73,104.71,104.71,43305923.0
2006-10-06 05:08:00,104.715,104.73,104.713,104.72,23956263.0
2006-10-06 05:09:00,104.725,104.725,104.699,104.7,214876305.0
2006-10-06 05:10:00,104.71,104.734,104.709,104.71,110735872.0
2006-10-06 05:11:00,104.735,104.748,104.688,104.748,96108735.0
2006-10-06 05:12:00,104.75,104.75,104.732,104.733,88957636.0
2006-10-06 05:13:00,104.738,104.754,104.738,104.742,95511820.0
2006-10-06 05:14:00,104.745,104.745,104.72,104.72,65837709.0
2006-10-06 05:15:00,104.73,104.75,104.723,104.725,44925432.0
2006-10-06 05:16:00,104.725,104.763,104.703,104.74,56001343.0
2006-10-06 05:18:00,104.727,104.769,104.727,104.76,86842424.0
2006-10-06 05:19:00,104.767,104.767,104.755,104.755,28773720.0
2006-10-06 05:20:00,104.74,104.845,104.74,104.813,73806339.0
2006-10-06 05:21:00,104.813,104.859,104.813,104.83,121617856.0
2006-10-06 05:22:00,104.835,104.86,104.75,104.795,43650757.0
2006-10-06 05:23:00,104.75,104.795,104.75,104.79,81833485.0
2006-10-06 05:24:00,104.783,104.795,104.783,104.795,45152356.0
2006-10-06 05:25:00,104.775,104.79,104.775,104.79,21106168.0
2006-10-06 05:26:00,104.785,104.795,104.78,104.785,35960573.0
2006-10-06 05:27:00,104.79,104.8,104.775,104.775,43262378.0
2006-10-06 05:29:00,104.782,104.815,104.782,104.815,15234091.0
2006-10-06 05:30:00,104.775,104.78,104.775,104.78,64705927.0
2006-10-06 05:31:00,104.78,104.802,104.78,104.785,77903876.0
2006-10-06 05:32:00,104.79,104.79,104.772,104.775,103238177.0
2006-10-06 05:33:00,104.775,104.79,104.775,104.783,32209498.0
2006-10-06 05:34:00,104.785,104.795,104.774,104.79,59623162.0
2006-10-06 05:35:00,104.79,104.795,104.763,104.775,49242148.0
2006-10-06 05:36:00,104.79,104.81,104.785,104.785,8986825.0
2006-10-06 05:37:00,104.79,104.798,104.788,104.795,48696487.0
2006-10-06 05:38:00,104.795,104.795,104.767,104.778,44290005.0
2006-10-06 05:39:00,104.78,104.79,104.78,104.785,71006153.0
2006-10-06 05:40:00,104.78,104.79,104.78,104.79,51185244.0
2006-10-06 05:41:00,104.795,104.795,104.765,104.785,17689221.0
2006-10-06 05:42:00,104.785,104.808,104.77,104.79,28286903.0
2006-10-06 05:43:00,104.79,104.807,104.77,104.782,100986046.0
2006-10-06 05:44:00,104.79,104.82,104.79,104.82,73563336.0
2006-10-06 05:45:00,104.815,104.832,104.803,104.82,58039824.0
2006-10-06 05:46:00,104.805,104.83,104.778,104.813,71786517.0
2006-10-06 05:47:00,104.825,104.83,104.817,104.83,13598323.0
2006-10-06 05:48:00,104.817,104.817,104.725,104.738,143034094.0
2006-10-06 05:49:00,104.762,104.78,104.75,104.76,30628410.0
2006-10-06 05:50:00,104.757,104.8,104.757,104.78,37165452.0
2006-10-06 05:51:00,104.785,104.788,104.773,104.788,77655468.0
2006-10-06 05:52:00,104.798,104.798,104.767,104.79,34099009.0
2006-10-06 05:53:00,104.783,104.795,104.772,104.772,37171194.0
2006-10-06 05:54:00,104.805,104.805,104.77,104.78,75065202.0
2006-10-06 05:55:00,104.785,104.785,104.737,104.775,18968323.0
2006-10-06 05:56:00,104.772,104.78,104.772,104.78,12326859.0
2006-10-06 05:57:00,104.775,104.785,104.735,104.735,118909691.0
2006-10-06 05:58:00,104.735,104.775,104.735,104.775,77339277.0
2006-10-06 05:59:00,104.78,104.78,104.757,104.757,92325215.0
2006-10-06 06:00:00,104.765,104.77,104.75,104.77,42649966.0
2006-10-06 06:01:00,104.777,104.778,104.75,104.775,52303704.0
2006-10-06 06:02:00,104.78,104.795,104.763,104.763,48816949.0
2006-10-06 06:03:00,104.778,104.785,104.772,104.785,64941545.0
2006-10-06 06:04:00,104.785,104.785,104.735,104.75,75366353.0
2006-10-06 06:05:00,104.775,104.775,104.735,104.765,47587940.0
2006-10-06 06:06:00,104.765,104.765,104.735,104.763,89250579.0
2006-10-06 06:07:00,104.715,104.78,104.715,104.762,40445975.0
2006-10-06 06:08:00,104.765,104.772,104.703,104.762,47281294.0
2006-10-06 06:09:00,104.77,104.77,104.723,104.76,31263719.0
2006-10-06 06:11:00,104.765,104.765,104.723,104.755,36002946.0
2006-10-06 06:12:00,104.755,104.76,104.75,104.755,36635692.0
2006-10-06 06:14:00,104.76,104.76,104.73,104.75,86054879.0
2006-10-06 06:15:00,104.743,104.747,104.735,104.735,65312523.0
2006-10-06 06:16:00,104.735,104.775,104.72,104.742,100743963.0
2006-10-06 06:17:00,104.745,104.76,104.735,104.74,103465089.0
2006-10-06 06:18:00,104.745,104.745,104.72,104.737,16257687.0
2006-10-06 06:19:00,104.735,104.74,104.73,104.73,6747446.0
2006-10-06 06:20:00,104.735,104.753,104.73,104.753,146735337.0
2006-10-06 06:21:00,104.76,104.76,104.705,104.71,91016668.0
2006-10-06 06:22:00,104.735,104.76,104.735,104.735,58884507.0
2006-10-06 06:23:00,104.738,104.75,104.73,104.75,17948435.0
2006-10-06 06:24:00,104.74,104.745,104.725,104.725,17438731.0
2006-10-06 06:25:00,104.73,104.745,104.72,104.745,58021567.0
2006-10-06 06:26:00,104.75,104.75,104.728,104.732,88363893.0
2006-10-06 06:27:00,104.72,104.745,104.72,104.735,89817017.0
2006-10-06 06:28:00,104.73,104.745,104.703,104.74,36219863.0
2006-10-06 06:29:00,104.735,104.748,104.733,104.74,56141129.0
2006-10-06 06:30:00,104.735,104.735,104.71,104.735,52045357.0
2006-10-06 06:31:00,104.735,104.735,104.725,104.725,17982411.0
2006-10-06 06:33:00,104.735,104.74,104.72,104.74,64758511.0
2006-10-06 06:34:00,104.72,104.75,104.72,104.75,62488260.0
2006-10-06 06:35:00,104.75,104.751,104.744,104.745,24354195.0
2006-10-06 06:36:00,104.74,104.758,104.738,104.745,99174511.0
2006-10-06 06:37:00,104.735,104.75,104.727,104.75,59150175.0
2006-10-06 06:38:00,104.75,104.75,104.73,104.73,10250528.0
2006-10-06 06:39:00,104.732,104.744,104.732,104.74,59473442.0
2006-10-06 06:40:00,104.74,104.745,104.74,104.745,10070930.0
2006-10-06 06:41:00,104.745,104.745,104.74,104.745,43110256.0
2006-10-06 06:42:00,104.74,104.757,104.74,104.74,38510403.0
2006-10-06 06:43:00,104.75,104.755,104.74,104.74,179833441.0
2006-10-06 06:44:00,104.745,104.747,104.735,104.735,33529582.0
2006-10-06 06:45:00,104.74,104.76,104.74,104.74,32055858.0
2006-10-06 06:46:00,104.745,104.746,104.715,104.743,52764208.0
2006-10-06 06:47:00,104.745,104.75,104.74,104.745,79714994.0
2006-10-06 06:48:00,104.75,104.758,104.735,104.74,82076568.0
2006-10-06 06:49:00,104.743,104.744,104.738,104.742,43997148.0
2006-10-06 06:50:00,104.725,104.773,104.725,104.74,51444434.0
2006-10-06 06:51:00,104.735,104.739,104.725,104.725,44270228.0
2006-10-06 06:52:00,104.745,104.75,104.74,104.74,16802029.0
2006-10-06 06:53:00,104.745,104.745,104.718,104.718,8492832.0
2006-10-06 06:54:00,104.74,104.74,104.7,104.74,68363456.0
2006-10-06 06:55:00,104.732,104.75,104.731,104.733,54665183.0
2006-10-06 06:56:00,104.738,104.738,104.721,104.73,104366613.0
2006-10-06 06:57:00,104.725,104.737,104.725,104.735,46632152.0
2006-10-06 06:58:00,104.74,104.74,104.73,104.733,35100123.0
2006-10-06 06:59:00,104.745,104.746,104.74,104.74,22423476.0
2006-10-06 07:00:00,104.735,104.742,104.728,104.735,113274577.0
2006-10-06 07:01:00,104.735,104.74,104.727,104.74,39590451.0
2006-10-06 07:03:00,104.735,104.745,104.727,104.727,540574450.0
2006-10-06 07:05:00,104.735,104.735,104.7,104.735,118952724.0
2006-10-06 07:07:00,104.733,104.733,104.723,104.723,11284300.0
2006-10-06 07:08:00,104.73,104.74,104.725,104.735,118786231.0
2006-10-06 07:09:00,104.725,104.74,104.68,104.723,18570622.0
2006-10-06 07:10:00,104.715,104.742,104.715,104.733,758752397.0
2006-10-06 07:11:00,104.732,104.745,104.728,104.745,34304205.0
2006-10-06 07:12:00,104.725,104.748,104.685,104.725,127256409.0
2006-10-06 07:13:00,104.73,104.73,104.7,104.73,26155940.0
2006-10-06 07:14:00,104.73,104.73,104.712,104.715,157323547.0
2006-10-06 07:15:00,104.72,104.725,104.71,104.71,44230595.0
2006-10-06 07:16:00,104.715,104.715,104.704,104.705,61641825.0
2006-10-06 07:17:00,104.7,104.718,104.7,104.715,122980834.0
2006-10-06 07:18:00,104.715,104.72,104.666,104.71,70170499.0
2006-10-06 07:19:00,104.71,104.725,104.693,104.717,53905922.0
2006-10-06 07:20:00,104.665,104.705,104.665,104.705,119591599.0
2006-10-06 07:21:00,104.705,104.705,104.622,104.65,51524233.0
2006-10-06 07:22:00,104.665,104.669,104.632,104.635,87476573.0
2006-10-06 07:23:00,104.64,104.69,104.64,104.69,101005290.0
2006-10-06 07:24:00,104.683,104.683,104.675,104.675,40621779.0
2006-10-06 07:25:00,104.678,104.7,104.652,104.7,30899363.0
2006-10-06 07:26:00,104.65,104.7,104.65,104.7,45421093.0
2006-10-06 07:27:00,104.703,104.703,104.642,104.68,48692904.0
2006-10-06 07:28:00,104.68,104.688,104.658,104.678,71116404.0
2006-10-06 07:29:00,104.695,104.695,104.65,104.65,33113891.0
2006-10-06 07:30:00,104.65,104.668,104.635,104.668,37623772.0
2006-10-06 07:31:00,104.665,104.665,104.615,104.615,28473719.0
2006-10-06 07:32:00,104.615,104.66,104.615,104.615,53252498.0
2006-10-06 07:33:00,104.615,104.66,104.615,104.66,61902571.0
2006-10-06 07:34:00,104.65,104.65,104.61,104.61,24864937.0
2006-10-06 07:35:00,104.615,104.665,104.615,104.633,104210281.0
2006-10-06 07:37:00,104.645,104.671,104.645,104.65,47088875.0
2006-10-06 07:38:00,104.653,104.661,104.653,104.66,179548005.0
2006-10-06 07:39:00,104.667,104.675,104.662,104.67,41778106.0
2006-10-06 07:40:00,104.67,104.67,104.625,104.667,49883026.0
2006-10-06 07:41:00,104.665,104.675,104.643,104.65,268041954.0
2006-10-06 07:42:00,104.655,104.68,104.645,104.67,43470743.0
2006-10-06 07:43:00,104.668,104.668,104.64,104.652,34430984.0
2006-10-06 07:44:00,104.655,104.661,104.645,104.65,90567256.0
2006-10-06 07:46:00,104.65,104.668,104.632,104.632,330403280.0
2006-10-06 07:47:00,104.655,104.675,104.628,104.675,86403103.0
2006-10-06 07:48:00,104.67,104.691,104.66,104.67,77152554.0
2006-10-06 07:50:00,104.675,104.685,104.673,104.685,13941668.0
2006-10-06 07:51:00,104.69,104.69,104.677,104.685,664594274.0
2006-10-06 07:52:00,104.683,104.695,104.673,104.695,44961187.0
2006-10-06 07:53:00,104.685,104.709,104.683,104.683,78015518.0
2006-10-06 07:54:00,104.69,104.69,104.657,104.657,79903610.0
2006-10-06 07:55:00,104.665,104.682,104.66,104.675,284868494.0
2006-10-06 07:56:00,104.68,104.68,104.64,104.64,292432100.0
2006-10-06 07:57:00,104.642,104.674,104.642,104.665,180699363.0
2006-10-06 07:58:00,104.675,104.675,104.64,104.66,125504503.0
2006-10-06 07:59:00,104.665,104.675,104.66,104.675,34491720.0
2006-10-06 08:00:00,104.685,104.69,104.63,104.63,91993759.0
2006-10-06 08:01:00,104.64,104.655,104.625,104.65,84624038.0
2006-10-06 08:02:00,104.64,104.65,104.609,104.61,176161142.0
2006-10-06 08:03:00,104.64,104.68,104.64,104.662,71209243.0
2006-10-06 08:04:00,104.66,104.69,104.66,104.69,126549653.0
2006-10-06 08:05:00,104.705,104.705,104.705,104.705,2079346.0
2006-10-06 08:06:00,104.695,104.705,104.67,104.705,68101467.0
2006-10-06 08:07:00,104.7,104.7,104.675,104.695,32479118.0
2006-10-06 08:08:00,104.705,104.705,104.678,104.685,296484382.0
2006-10-06 08:09:00,104.68,104.697,104.665,104.697,66386377.0
2006-10-06 08:11:00,104.695,104.705,104.69,104.7,34445017.0
2006-10-06 08:12:00,104.695,104.709,104.695,104.695,52513338.0
2006-10-06 08:13:00,104.7,104.7,104.69,104.7,77463827.0
2006-10-06 08:14:00,104.695,104.712,104.657,104.7,288380669.0
2006-10-06 08:15:00,104.705,104.71,104.7,104.71,146503594.0
2006-10-06 08:16:00,104.7,104.715,104.66,104.705,383852148.0
2006-10-06 08:17:00,104.71,104.715,104.689,104.715,145416857.0
2006-10-06 08:18:00,104.71,104.71,104.685,104.685,183800912.0
2006-10-06 08:19:00,104.687,104.705,104.68,104.68,325789086.0
2006-10-06 08:20:00,104.67,104.73,104.67,104.7,84929373.0
2006-10-06 08:21:00,104.7,104.728,104.7,104.702,254956230.0
2006-10-06 08:22:00,104.71,104.71,104.683,104.705,12936027.0
2006-10-06 08:23:00,104.7,104.719,104.695,104.7,140862900.0
2006-10-06 08:24:00,104.703,104.722,104.703,104.718,71954034.0
2006-10-06 08:25:00,104.73,104.743,104.72,104.74,95231411.0
2006-10-06 08:26:00,104.74,104.74,104.686,104.715,49094020.0
2006-10-06 08:27:00,104.71,104.71,104.623,104.65,346587231.0
2006-10-06 08:28:00,104.648,104.7,104.648,104.7,53292072.0
2006-10-06 08:29:00,104.71,104.717,104.665,104.665,60543350.0
2006-10-06 08:30:00,104.67,104.7,104.67,104.7,122128855.0
2006-10-06 08:31:00,104.7,104.705,104.665,104.705,85780579.0
2006-10-06 08:32:00,104.695,104.715,104.67,104.7,117023666.0
2006-10-06 08:33:00,104.71,104.755,104.675,104.73,328715689.0
2006-10-06 08:34:00,104.725,104.75,104.689,104.74,114149596.0
2006-10-06 08:35:00,104.735,104.802,104.735,104.8,72418412.0
2006-10-06 08:36:00,104.8,104.8,104.723,104.77,73000732.0
2006-10-06 08:37:00,104.772,104.81,104.728,104.728,98016772.0
2006-10-06 08:38:00,104.735,104.795,104.725,104.745,56593760.0
2006-10-06 08:39:00,104.735,104.795,104.712,104.795,68169780.0
2006-10-06 08:40:00,104.793,104.793,104.745,104.78,181977845.0
2006-10-06 08:41:00,104.775,104.792,104.758,104.758,51724420.0
2006-10-06 08:42:00,104.76,104.781,104.72,104.75,90161270.0
2006-10-06 08:43:00,104.755,104.76,104.715,104.76,18233011.0
2006-10-06 08:44:00,104.75,104.76,104.725,104.76,30090211.0
2006-10-06 08:45:00,104.755,104.765,104.725,104.75,60342882.0
2006-10-06 08:46:00,104.76,104.76,104.74,104.745,174820698.0
2006-10-06 08:47:00,104.75,104.79,104.72,104.77,55944481.0
2006-10-06 08:48:00,104.772,104.783,104.72,104.74,91004493.0
2006-10-06 08:49:00,104.772,104.772,104.725,104.735,55054183.0
2006-10-06 08:50:00,104.74,104.76,104.74,104.755,58427649.0
2006-10-06 08:51:00,104.753,104.754,104.725,104.725,49185978.0
2006-10-06 08:52:00,104.725,104.76,104.725,104.76,38337434.0
2006-10-06 08:53:00,104.76,104.82,104.76,104.81,127080137.0
2006-10-06 08:54:00,104.82,104.863,104.82,104.855,16420045.0
2006-10-06 08:55:00,104.85,104.865,104.84,104.85,116924147.0
2006-10-06 08:57:00,104.85,104.85,104.81,104.85,41941327.0
2006-10-06 08:58:00,104.855,104.855,104.793,104.815,95401945.0
2006-10-06 08:59:00,104.818,104.863,104.81,104.863,123508527.0
2006-10-06 09:00:00,104.873,104.873,104.813,104.825,52745431.0
2006-10-06 09:01:00,104.83,104.93,104.83,104.93,8302355.0
2006-10-06 09:02:00,104.87,104.93,104.865,104.89,125498501.0
2006-10-06 09:03:00,104.893,104.975,104.86,104.96,110274775.0
2006-10-06 09:04:00,104.958,104.985,104.904,104.957,721565202.0
2006-10-06 09:05:00,104.96,104.995,104.925,104.995,93684301.0
2006-10-06 09:06:00,105.005,105.02,104.972,104.99,79932816.0
2006-10-06 09:07:00,105.015,105.019,104.985,104.985,99151786.0
2006-10-06 09:08:00,104.998,105.005,104.939,105.005,67524726.0
2006-10-06 09:09:00,105.01,105.011,104.966,105.0,91476843.0
2006-10-06 09:10:00,104.985,104.985,104.945,104.975,63145552.0
2006-10-06 09:11:00,105.0,105.0,104.924,104.945,72993473.0
2006-10-06 09:12:00,104.965,104.966,104.903,104.903,48460526.0
2006-10-06 09:13:00,104.93,104.95,104.915,104.945,25172524.0
2006-10-06 09:14:00,104.94,104.965,104.925,104.95,60211473.0
2006-10-06 09:15:00,104.95,104.965,104.95,104.965,88271143.0
2006-10-06 09:16:00,104.965,104.965,104.92,104.935,114595441.0
2006-10-06 09:17:00,104.96,104.96,104.893,104.928,32622069.0
2006-10-06 09:18:00,104.94,104.947,104.903,104.915,90855607.0
2006-10-06 09:19:00,104.92,104.933,104.905,104.912,24267998.0
2006-10-06 09:20:00,104.913,104.94,104.913,104.913,39822985.0
2006-10-06 09:21:00,104.91,104.93,104.89,104.89,63167786.0
2006-10-06 09:22:00,104.89,104.915,104.89,104.915,25416011.0
2006-10-06 09:23:00,104.915,104.935,104.88,104.935,87996619.0
2006-10-06 09:24:00,104.915,104.915,104.87,104.885,29845144.0
2006-10-06 09:25:00,104.885,104.938,104.876,104.915,69000624.0
2006-10-06 09:26:00,104.925,104.926,104.87,104.917,40560985.0
2006-10-06 09:27:00,104.925,104.925,104.875,104.895,92516975.0
2006-10-06 09:28:00,104.885,104.905,104.877,104.9,146406156.0
2006-10-06 09:29:00,104.885,104.93,104.87,104.93,49395007.0
2006-10-06 09:30:00,104.92,104.938,104.875,104.875,118634419.0
2006-10-06 09:31:00,104.87,104.92,104.87,104.92,27316123.0
2006-10-06 09:32:00,104.915,104.94,104.885,104.94,39962936.0
2006-10-06 09:33:00,104.933,104.967,104.915,104.935,18003756.0
2006-10-06 09:34:00,104.925,104.925,104.915,104.92,63728248.0
2006-10-06 09:35:00,104.925,104.98,104.925,104.925,44645301.0
2006-10-06 09:36:00,104.95,104.997,104.95,104.975,64316089.0
2006-10-06 09:37:00,104.985,105.045,104.95,105.045,49540912.0
2006-10-06 09:38:00,105.05,105.067,105.015,105.015,96254455.0
2006-10-06 09:39:00,105.03,105.05,105.01,105.025,183728104.0
2006-10-06 09:40:00,105.023,105.043,105.023,105.03,104847646.0
2006-10-06 09:41:00,105.045,105.045,105.0,105.018,32795351.0
2006-10-06 09:42:00,105.015,105.03,104.978,105.02,46126538.0
2006-10-06 09:43:00,105.0,105.04,105.0,105.03,24678372.0
2006-10-06 09:44:00,105.022,105.145,105.01,105.145,42912331.0
2006-10-06 09:45:00,105.115,105.17,105.08,105.15,50413818.0
2006-10-06 09:46:00,105.155,105.155,105.055,105.082,42325525.0
2006-10-06 09:47:00,105.117,105.117,105.027,105.07,51475533.0
2006-10-06 09:48:00,105.07,105.075,105.03,105.03,32858525.0
2006-10-06 09:49:00,105.075,105.075,105.031,105.035,62869484.0
2006-10-06 09:50:00,105.04,105.047,105.02,105.02,50720063.0
2006-10-06 09:51:00,105.03,105.045,105.0,105.02,51358405.0
2006-10-06 09:52:00,105.0,105.04,104.967,105.04,40281413.0
2006-10-06 09:53:00,105.035,105.06,104.995,105.04,63425801.0
2006-10-06 09:54:00,105.035,105.045,105.035,105.045,79489863.0
2006-10-06 09:55:00,105.05,105.05,105.02,105.02,57653066.0
2006-10-06 09:56:00,104.985,105.015,104.985,104.985,101383450.0
2006-10-06 09:57:00,104.993,105.025,104.985,105.01,103515120.0
2006-10-06 09:58:00,105.005,105.015,104.955,104.99,35438160.0
2006-10-06 09:59:00,104.977,105.005,104.955,105.005,80083239.0
2006-10-06 10:00:00,105.005,105.04,105.005,105.03,41158170.0
2006-10-06 10:01:00,105.0,105.07,105.0,105.03,58091093.0
2006-10-06 10:02:00,105.04,105.09,105.017,105.09,34750025.0
2006-10-06 10:03:00,105.07,105.08,105.018,105.055,106360972.0
2006-10-06 10:04:00,105.055,105.132,105.055,105.11,58503683.0
2006-10-06 10:05:00,105.105,105.115,105.058,105.1,30282428.0
2006-10-06 10:06:00,105.065,105.16,105.065,105.135,25143837.0
2006-10-06 10:07:00,105.135,105.135,105.12,105.128,56514458.0
2006-10-06 10:08:00,105.133,105.143,105.103,105.143,122700046.0
2006-10-06 10:09:00,105.15,105.155,105.1,105.123,59968298.0
2006-10-06 10:10:00,105.125,105.125,105.06,105.105,116582350.0
2006-10-06 10:11:00,105.095,105.101,105.082,105.098,120910391.0
2006-10-06 10:12:00,105.11,105.125,105.08,105.085,65198302.0
2006-10-06 10:13:00,105.12,105.127,105.1,105.122,28859596.0
2006-10-06 10:14:00,105.12,105.135,105.113,105.135,92813283.0
2006-10-06 10:15:00,105.14,105.14,105.072,105.1,49743296.0
2006-10-06 10:16:00,105.105,105.105,105.07,105.08,122913268.0
2006-10-06 10:17:00,105.072,105.098,105.072,105.098,110032719.0
2006-10-06 10:18:00,105.095,105.095,105.05,105.07,35307151.0
2006-10-06 10:19:00,105.075,105.095,105.073,105.095,20400991.0
2006-10-06 10:20:00,105.08,105.09,105.035,105.085,64623476.0
2006-10-06 10:21:00,105.085,105.125,105.08,105.11,65650579.0
2006-10-06 10:22:00,105.105,105.15,105.102,105.13,44940311.0
2006-10-06 10:23:00,105.125,105.147,105.073,105.105,65927288.0
2006-10-06 10:24:00,105.125,105.16,105.105,105.113,61187505.0
2006-10-06 10:25:00,105.115,105.155,105.11,105.155,16964982.0
2006-10-06 10:26:00,105.13,105.155,105.105,105.125,94639143.0
2006-10-06 10:27:00,105.135,105.135,105.075,105.115,89347497.0
2006-10-06 10:28:00,105.12,105.12,105.055,105.055,45149591.0
2006-10-06 10:29:00,105.095,105.105,105.01,105.01,124886181.0
2006-10-06 10:30:00,105.015,105.045,104.99,105.045,133613671.0
2006-10-06 10:31:00,105.07,105.07,105.035,105.043,80071352.0
2006-10-06 10:32:00,105.05,105.053,105.005,105.05,87623230.0
2006-10-06 10:33:00,105.045,105.05,104.97,105.05,114449198.0
2006-10-06 10:34:00,105.055,105.07,105.035,105.07,73885341.0
2006-10-06 10:35:00,105.072,105.08,105.063,105.08,126464560.0
2006-10-06 10:37:00,105.077,105.105,105.06,105.105,41729857.0
2006-10-06 10:38:00,105.102,105.102,105.015,105.047,80601229.0
2006-10-06 10:39:00,105.045,105.048,105.015,105.015,44106134.0
2006-10-06 10:40:00,105.045,105.045,105.015,105.04,74513718.0
2006-10-06 10:41:00,105.015,105.05,105.01,105.035,37566802.0
2006-10-06 10:42:00,105.027,105.027,104.965,104.995,66642637.0
2006-10-06 10:43:00,105.005,105.02,104.96,105.0,65041534.0
2006-10-06 10:44:00,105.01,105.01,104.96,104.985,48668840.0
2006-10-06 10:45:00,104.987,105.019,104.962,105.0,30350850.0
2006-10-06 10:46:00,105.01,105.025,104.955,104.977,163927862.0
2006-10-06 10:47:00,104.98,104.995,104.96,104.972,40944055.0
2006-10-06 10:48:00,104.98,105.01,104.97,105.01,83098801.0
2006-10-06 10:49:00,104.995,105.03,104.965,105.03,69297128.0
2006-10-06 10:50:00,105.035,105.038,105.025,105.025,59633159.0
2006-10-06 10:51:00,105.03,105.03,105.002,105.005,55907573.0
2006-10-06 10:52:00,105.0,105.022,104.97,105.01,45745370.0
2006-10-06 10:53:00,105.0,105.025,104.95,104.955,34191473.0
2006-10-06 10:54:00,104.955,104.998,104.93,104.952,49621755.0
2006-10-06 10:55:00,104.96,104.99,104.95,104.95,55811392.0
2006-10-06 10:56:00,104.938,105.0,104.935,105.0,54833746.0
2006-10-06 10:57:00,104.985,104.995,104.98,104.995,107715412.0
2006-10-06 10:58:00,104.997,104.997,104.955,104.955,114471632.0
2006-10-06 10:59:00,104.97,104.99,104.927,104.955,87424327.0
2006-10-06 11:00:00,104.96,104.96,104.915,104.94,146485204.0
2006-10-06 11:01:00,104.92,104.935,104.892,104.895,47199433.0
2006-10-06 11:02:00,104.905,104.925,104.873,104.925,51363569.0
2006-10-06 11:03:00,104.93,104.96,104.93,104.955,41910388.0
2006-10-06 11:04:00,104.955,104.956,104.943,104.955,73932874.0
2006-10-06 11:05:00,104.96,104.96,104.913,104.94,90919743.0
2006-10-06 11:06:00,104.943,104.949,104.915,104.945,20827668.0
2006-10-06 11:07:00,104.945,104.945,104.913,104.935,97660780.0
2006-10-06 11:08:00,104.935,104.955,104.92,104.955,65753178.0
2006-10-06 11:09:00,104.955,104.968,104.94,104.968,61097480.0
2006-10-06 11:10:00,104.945,104.98,104.945,104.98,26836887.0
2006-10-06 11:11:00,104.97,105.0,104.95,105.0,15533660.0
2006-10-06 11:12:00,105.005,105.005,104.97,105.0,42243719.0
2006-10-06 11:13:00,104.99,104.99,104.947,104.947,65125523.0
2006-10-06 11:14:00,104.935,104.98,104.935,104.98,34746650.0
2006-10-06 11:15:00,104.975,104.975,104.925,104.925,37826951.0
2006-10-06 11:16:00,104.957,104.98,104.95,104.97,128878843.0
2006-10-06 11:17:00,104.97,105.007,104.97,104.995,132907715.0
2006-10-06 11:18:00,105.005,105.025,104.925,104.952,121163153.0
2006-10-06 11:19:00,104.955,104.975,104.955,104.975,104082397.0
2006-10-06 11:20:00,104.953,105.0,104.95,105.0,34395114.0
2006-10-06 11:21:00,104.995,105.015,104.985,105.0,76189174.0
2006-10-06 11:22:00,105.003,105.015,104.993,104.993,48018284.0
2006-10-06 11:23:00,104.99,104.99,104.948,104.955,86114902.0
2006-10-06 11:24:00,104.955,105.015,104.955,105.015,70787314.0
2006-10-06 11:25:00,105.01,105.01,104.992,105.005,85457809.0
2006-10-06 11:26:00,105.005,105.025,105.005,105.02,120801457.0
2006-10-06 11:27:00,105.023,105.035,105.017,105.023,56235427.0
2006-10-06 11:28:00,105.03,105.04,105.015,105.04,78292739.0
2006-10-06 11:29:00,105.03,105.047,105.023,105.043,85531504.0
2006-10-06 11:31:00,105.05,105.05,105.043,105.045,16189218.0
2006-10-06 11:33:00,105.035,105.035,105.012,105.035,93621817.0
2006-10-06 11:34:00,105.035,105.045,105.035,105.045,47221443.0
2006-10-06 11:35:00,105.05,105.065,105.04,105.06,55878259.0
2006-10-06 11:36:00,105.06,105.065,105.04,105.065,112388765.0
2006-10-06 11:37:00,105.068,105.078,105.03,105.05,59614890.0
2006-10-06 11:38:00,105.05,105.12,105.035,105.095,71102246.0
2006-10-06 11:39:00,105.12,105.15,105.085,105.15,43736569.0
2006-10-06 11:40:00,105.147,105.155,105.123,105.123,79458850.0
2006-10-06 11:41:00,105.123,105.16,105.108,105.15,113930978.0
2006-10-06 11:42:00,105.15,105.258,105.127,105.25,125909826.0
2006-10-06 11:43:00,105.245,105.255,105.2,105.218,33557369.0
2006-10-06 11:44:00,105.21,105.22,105.165,105.195,50574862.0
2006-10-06 11:45:00,105.2,105.22,105.165,105.22,42759581.0
2006-10-06 11:46:00,105.22,105.22,105.194,105.195,72469617.0
2006-10-06 11:47:00,105.2,105.22,105.152,105.16,50002485.0
2006-10-06 11:48:00,105.16,105.19,105.15,105.17,60901594.0
2006-10-06 11:49:00,105.18,105.2,105.13,105.13,62718774.0
2006-10-06 11:50:00,105.14,105.185,105.1,105.185,89040502.0
2006-10-06 11:51:00,105.189,105.189,105.095,105.155,113441246.0
2006-10-06 11:52:00,105.15,105.16,105.125,105.16,79231692.0
2006-10-06 11:53:00,105.165,105.165,105.145,105.145,70528522.0
2006-10-06 11:54:00,105.16,105.176,105.15,105.15,124505068.0
2006-10-06 11:55:00,105.15,105.15,105.115,105.135,36356771.0
2006-10-06 11:56:00,105.14,105.15,105.13,105.135,103980356.0
2006-10-06 11:57:00,105.14,105.17,105.139,105.17,110408903.0
2006-10-06 11:58:00,105.17,105.31,105.145,105.252,47029892.0
2006-10-06 11:59:00,105.255,105.28,105.2,105.245,64054053.0
2006-10-06 12:00:00,105.245,105.313,105.245,105.295,116509643.0
2006-10-06 12:01:00,105.31,105.325,105.262,105.302,117291683.0
2006-10-06 12:02:00,105.265,105.27,105.195,105.27,102284900.0
2006-10-06 12:03:00,105.265,105.285,105.25,105.28,57428705.0
2006-10-06 12:04:00,105.285,105.285,105.205,105.205,66815862.0
2006-10-06 12:05:00,105.208,105.24,105.19,105.21,53490996.0
2006-10-06 12:06:00,105.205,105.25,105.205,105.21,62210681.0
2006-10-06 12:07:00,105.225,105.225,105.205,105.213,141514558.0
2006-10-06 12:08:00,105.225,105.225,105.16,105.21,45446406.0
2006-10-06 12:09:00,105.205,105.212,105.19,105.208,179290315.0
2006-10-06 12:10:00,105.205,105.215,105.135,105.215,49912106.0
2006-10-06 12:11:00,105.21,105.21,105.19,105.203,79717761.0
2006-10-06 12:12:00,105.203,105.215,105.17,105.178,77949812.0
2006-10-06 12:13:00,105.185,105.205,105.185,105.185,13089217.0
2006-10-06 12:14:00,105.185,105.205,105.185,105.185,21303784.0
2006-10-06 12:15:00,105.18,105.18,105.16,105.165,65455064.0
2006-10-06 12:16:00,105.17,105.255,105.17,105.255,14488148.0
2006-10-06 12:17:00,105.248,105.248,105.175,105.175,119601352.0
2006-10-06 12:18:00,105.175,105.175,105.155,105.155,41958651.0
2006-10-06 12:19:00,105.16,105.19,105.16,105.19,43895664.0
2006-10-06 12:20:00,105.18,105.205,105.18,105.2,24947861.0
2006-10-06 12:21:00,105.205,105.218,105.202,105.202,68052539.0
2006-10-06 12:22:00,105.19,105.235,105.185,105.235,52520821.0
2006-10-06 12:23:00,105.225,105.27,105.205,105.205,134505902.0
2006-10-06 12:24:00,105.245,105.265,105.213,105.25,43729714.0
2006-10-06 12:25:00,105.243,105.26,105.235,105.235,54475397.0
2006-10-06 12:26:00,105.235,105.28,105.235,105.252,58173862.0
2006-10-06 12:27:00,105.26,105.26,105.177,105.2,107380128.0
2006-10-06 12:28:00,105.205,105.22,105.192,105.22,82143842.0
2006-10-06 12:29:00,105.22,105.245,105.22,105.22,90872974.0
2006-10-06 12:30:00,105.217,105.22,105.205,105.22,60773811.0
2006-10-06 12:31:00,105.205,105.21,105.18,105.21,88859125.0
2006-10-06 12:32:00,105.203,105.215,105.18,105.18,19231681.0
2006-10-06 12:33:00,105.18,105.185,105.143,105.157,78450960.0
2006-10-06 12:34:00,105.153,105.16,105.13,105.16,118970050.0
2006-10-06 12:35:00,105.155,105.205,105.155,105.2,96558758.0
2006-10-06 12:36:00,105.175,105.19,105.155,105.155,111809690.0
2006-10-06 12:37:00,105.155,105.18,105.143,105.18,58129535.0
2006-10-06 12:38:00,105.17,105.174,105.15,105.15,71841239.0
2006-10-06 12:39:00,105.153,105.175,105.143,105.165,82414022.0
2006-10-06 12:40:00,105.163,105.19,105.145,105.19,48919555.0
2006-10-06 12:41:00,105.18,105.192,105.17,105.183,54165886.0
2006-10-06 12:42:00,105.18,105.194,105.17,105.19,65964505.0
2006-10-06 12:43:00,105.19,105.19,105.18,105.185,81790824.0
2006-10-06 12:44:00,105.185,105.195,105.177,105.177,76273497.0
2006-10-06 12:45:00,105.18,105.195,105.18,105.195,84055031.0
2006-10-06 12:46:00,105.19,105.19,105.153,105.185,36196565.0
2006-10-06 12:47:00,105.185,105.19,105.18,105.19,56101948.0
2006-10-06 12:48:00,105.19,105.19,105.172,105.178,20042688.0
2006-10-06 12:49:00,105.18,105.18,105.143,105.143,116124386.0
2006-10-06 12:50:00,105.143,105.157,105.083,105.115,120266309.0
2006-10-06 12:51:00,105.115,105.16,105.115,105.15,71021761.0
2006-10-06 12:52:00,105.15,105.154,105.127,105.127,101065408.0
2006-10-06 12:53:00,105.135,105.148,105.115,105.127,27289865.0
2006-10-06 12:54:00,105.14,105.14,105.078,105.1,136318434.0
2006-10-06 12:55:00,105.105,105.132,105.095,105.132,240434996.0
2006-10-06 12:56:00,105.13,105.13,105.085,105.103,111451151.0
2006-10-06 12:57:00,105.11,105.12,105.05,105.05,42356528.0
2006-10-06 12:58:00,105.06,105.1,105.0,105.085,101660918.0
2006-10-06 12:59:00,105.09,105.115,105.045,105.053,51278953.0
2006-10-06 13:00:00,105.05,105.215,104.995,105.095,98739107.0
2006-10-06 13:01:00,105.1,105.12,105.065,105.1,63535690.0
2006-10-06 13:02:00,105.087,105.087,105.0,105.075,203171915.0
2006-10-06 13:03:00,105.08,105.145,105.065,105.145,18993966.0
2006-10-06 13:04:00,105.137,105.235,105.13,105.21,104590059.0
2006-10-06 13:05:00,105.2,105.2,105.105,105.13,49018931.0
2006-10-06 13:06:00,105.135,105.14,105.095,105.105,43743751.0
2006-10-06 13:07:00,105.105,105.135,105.105,105.135,65398975.0
2006-10-06 13:08:00,105.123,105.155,105.11,105.155,118163529.0
2006-10-06 13:09:00,105.153,105.18,105.13,105.145,39027066.0
2006-10-06 13:10:00,105.145,105.17,105.145,105.17,111022070.0
2006-10-06 13:11:00,105.17,105.17,105.135,105.165,34395007.0
2006-10-06 13:12:00,105.155,105.185,105.15,105.185,55194683.0
2006-10-06 13:13:00,105.19,105.19,105.157,105.18,88673502.0
2006-10-06 13:14:00,105.18,105.185,105.153,105.175,30397251.0
2006-10-06 13:15:00,105.185,105.22,105.185,105.22,83190938.0
2006-10-06 13:16:00,105.22,105.25,105.189,105.235,47425300.0
2006-10-06 13:17:00,105.245,105.245,105.157,105.225,32916061.0
2006-10-06 13:18:00,105.208,105.22,105.195,105.195,58003141.0
2006-10-06 13:19:00,105.22,105.232,105.217,105.22,45557680.0
2006-10-06 13:20:00,105.22,105.26,105.16,105.23,32680736.0
2006-10-06 13:21:00,105.22,105.22,105.19,105.2,38151610.0
2006-10-06 13:22:00,105.19,105.23,105.182,105.205,78608023.0
2006-10-06 13:23:00,105.2,105.23,105.188,105.193,48665223.0
2006-10-06 13:24:00,105.203,105.22,105.175,105.175,21096290.0
2006-10-06 13:25:00,105.185,105.205,105.18,105.205,96417226.0
2006-10-06 13:26:00,105.205,105.205,105.165,105.185,122599160.0
2006-10-06 13:27:00,105.19,105.19,105.169,105.175,43335969.0
2006-10-06 13:29:00,105.175,105.19,105.163,105.175,33125036.0
2006-10-06 13:30:00,105.17,105.178,105.16,105.16,83451613.0
2006-10-06 13:31:00,105.165,105.2,105.152,105.195,226555876.0
2006-10-06 13:32:00,105.175,105.185,105.14,105.17,54283802.0
2006-10-06 13:33:00,105.168,105.175,105.168,105.175,107122539.0
2006-10-06 13:34:00,105.173,105.195,105.16,105.195,58755704.0
2006-10-06 13:35:00,105.195,105.208,105.177,105.2,119239756.0
2006-10-06 13:36:00,105.205,105.205,105.17,105.195,12354607.0
2006-10-06 13:37:00,105.193,105.205,105.143,105.19,76701068.0
2006-10-06 13:38:00,105.18,105.213,105.18,105.19,72609326.0
2006-10-06 13:39:00,105.205,105.205,105.155,105.2,46703116.0
2006-10-06 13:40:00,105.195,105.215,105.173,105.2,233579956.0
2006-10-06 13:41:00,105.195,105.21,105.195,105.21,87119087.0
2006-10-06 13:42:00,105.217,105.217,105.173,105.215,39091868.0
2006-10-06 13:43:00,105.215,105.215,105.16,105.18,25209147.0
2006-10-06 13:44:00,105.15,105.178,105.15,105.175,93341780.0
2006-10-06 13:45:00,105.17,105.17,105.145,105.163,150390902.0
2006-10-06 13:46:00,105.17,105.18,105.12,105.16,26200508.0
2006-10-06 13:47:00,105.19,105.19,105.15,105.16,37721184.0
2006-10-06 13:48:00,105.155,105.197,105.14,105.158,37690332.0
2006-10-06 13:49:00,105.165,105.19,105.145,105.173,56350378.0
2006-10-06 13:50:00,105.18,105.18,105.125,105.155,49114303.0
2006-10-06 13:51:00,105.155,105.19,105.155,105.175,35132884.0
2006-10-06 13:52:00,105.17,105.17,105.055,105.075,111501449.0
2006-10-06 13:53:00,105.08,105.13,105.072,105.115,42299186.0
2006-10-06 13:54:00,105.115,105.145,105.095,105.11,169168237.0
2006-10-06 13:55:00,105.13,105.13,105.08,105.085,50856427.0
2006-10-06 13:56:00,105.09,105.09,105.08,105.08,63994658.0
2006-10-06 13:57:00,105.075,105.1,105.04,105.06,48825743.0
2006-10-06 13:58:00,105.06,105.06,104.927,104.96,84898581.0
2006-10-06 13:59:00,104.962,104.98,104.91,104.98,72015811.0
2006-10-06 14:00:00,104.99,105.05,104.989,105.04,22826561.0
2006-10-06 14:01:00,105.04,105.04,104.95,104.985,17869680.0
2006-10-06 14:02:00,104.985,105.0,104.96,104.96,112500079.0
2006-10-06 14:03:00,104.967,104.973,104.948,104.948,69907396.0
2006-10-06 14:04:00,104.93,104.98,104.93,104.98,43410646.0
2006-10-06 14:05:00,104.918,104.997,104.918,104.98,64267853.0
2006-10-06 14:06:00,104.98,104.98,104.93,104.935,26743124.0
2006-10-06 14:07:00,104.925,104.975,104.925,104.965,11383941.0
2006-10-06 14:08:00,104.96,104.977,104.955,104.955,134460500.0
2006-10-06 14:09:00,104.955,105.01,104.955,104.985,25480477.0
2006-10-06 14:10:00,104.985,105.005,104.935,104.96,32373721.0
2006-10-06 14:11:00,104.95,105.02,104.95,104.995,59152635.0
2006-10-06 14:12:00,105.0,105.0,104.935,104.96,107803090.0
2006-10-06 14:13:00,104.95,104.95,104.914,104.915,120890269.0
2006-10-06 14:14:00,104.925,104.955,104.925,104.955,55396110.0
2006-10-06 14:15:00,104.955,104.955,104.915,104.93,45446514.0
2006-10-06 14:16:00,104.925,104.98,104.925,104.98,86674633.0
2006-10-06 14:17:00,104.98,105.0,104.94,104.99,51713283.0
2006-10-06 14:18:00,105.0,105.004,104.95,104.95,54631608.0
2006-10-06 14:19:00,104.95,104.975,104.898,104.925,44975807.0
2006-10-06 14:20:00,104.92,104.943,104.91,104.94,303402950.0
2006-10-06 14:21:00,104.935,104.95,104.898,104.95,77518687.0
2006-10-06 14:22:00,104.943,104.943,104.91,104.93,93351665.0
2006-10-06 14:23:00,104.925,104.933,104.903,104.903,80612571.0
2006-10-06 14:24:00,104.91,104.935,104.885,104.905,104564643.0
2006-10-06 14:25:00,104.9,104.94,104.9,104.913,41899810.0
2006-10-06 14:26:00,104.915,104.93,104.883,104.9,88352581.0
2006-10-06 14:27:00,104.897,104.925,104.855,104.87,13113339.0
2006-10-06 14:28:00,104.86,104.983,104.853,104.97,121949214.0
2006-10-06 14:29:00,104.96,105.005,104.87,104.902,66593802.0
2006-10-06 14:30:00,104.893,105.043,104.825,105.04,19027224.0
2006-10-06 14:36:00,105.035,105.035,104.91,104.927,99795821.0
2006-10-06 14:37:00,104.92,105.017,104.92,105.017,7060113.0
2006-10-06 14:38:00,105.015,105.04,104.956,105.03,43406245.0
2006-10-06 14:39:00,105.03,105.055,105.0,105.017,45360847.0
2006-10-06 14:40:00,105.03,105.13,104.99,105.07,20556439.0
2006-10-06 14:41:00,105.07,105.12,105.02,105.06,12930714.0
2006-10-06 14:42:00,105.07,105.085,105.03,105.055,29880113.0
2006-10-06 14:43:00,105.07,105.12,105.045,105.11,55181448.0
2006-10-06 14:44:00,105.105,105.11,105.08,105.11,89354088.0
2006-10-06 14:45:00,105.115,105.125,105.09,105.115,120723652.0
2006-10-06 14:46:00,105.115,105.13,105.082,105.112,47022467.0
2006-10-06 14:47:00,105.12,105.13,105.085,105.1,24020708.0
2006-10-06 14:48:00,105.1,105.15,105.09,105.14,42581049.0
2006-10-06 14:49:00,105.122,105.195,105.075,105.15,87258018.0
2006-10-06 14:50:00,105.145,105.2,105.133,105.2,70582463.0
2006-10-06 14:51:00,105.205,105.26,105.205,105.243,110386073.0
2006-10-06 14:52:00,105.225,105.283,105.22,105.265,95357919.0
2006-10-06 14:53:00,105.27,105.285,105.215,105.26,93295647.0
2006-10-06 14:54:00,105.242,105.306,105.215,105.295,38995885.0
2006-10-06 14:55:00,105.295,105.315,105.245,105.315,47238010.0
2006-10-06 14:56:00,105.325,105.432,105.317,105.41,139842722.0
2006-10-06 14:57:00,105.4,105.455,105.375,105.41,114465546.0
2006-10-06 14:58:00,105.41,105.475,105.375,105.465,44102412.0
2006-10-06 14:59:00,105.45,105.5,105.43,105.5,56999390.0
2006-10-06 15:00:00,105.475,105.503,105.415,105.433,58806992.0
2006-10-06 15:01:00,105.445,105.445,105.406,105.442,39569296.0
2006-10-06 15:02:00,105.42,105.452,105.397,105.405,199712601.0
2006-10-06 15:03:00,105.392,105.43,105.392,105.425,132276048.0
2006-10-06 15:04:00,105.42,105.421,105.375,105.398,58955086.0
2006-10-06 15:05:00,105.4,105.4,105.327,105.34,94191160.0
2006-10-06 15:06:00,105.33,105.355,105.28,105.3,107378474.0
2006-10-06 15:07:00,105.3,105.322,105.24,105.24,143465523.0
2006-10-06 15:08:00,105.252,105.325,105.23,105.28,62532700.0
2006-10-06 15:09:00,105.305,105.34,105.28,105.32,37022554.0
2006-10-06 15:10:00,105.325,105.36,105.29,105.315,29027586.0
2006-10-06 15:11:00,105.32,105.345,105.267,105.267,139060527.0
2006-10-06 15:12:00,105.285,105.35,105.275,105.315,105086075.0
2006-10-06 15:13:00,105.32,105.335,105.3,105.31,64240710.0
2006-10-06 15:14:00,105.315,105.357,105.285,105.337,114986605.0
2006-10-06 15:15:00,105.328,105.345,105.3,105.335,49107830.0
2006-10-06 15:16:00,105.327,105.348,105.292,105.3,42965645.0
2006-10-06 15:17:00,105.325,105.385,105.315,105.35,72368153.0
2006-10-06 15:18:00,105.355,105.355,105.3,105.315,122870092.0
2006-10-06 15:19:00,105.298,105.353,105.287,105.345,107155907.0
2006-10-06 15:20:00,105.36,105.372,105.325,105.34,31339116.0
2006-10-06 15:21:00,105.36,105.36,105.31,105.35,19956847.0
2006-10-06 15:22:00,105.345,105.42,105.31,105.42,8327723.0
2006-10-06 15:23:00,105.42,105.47,105.36,105.405,56210202.0
2006-10-06 15:24:00,105.395,105.395,105.345,105.367,56292388.0
2006-10-06 15:25:00,105.37,105.37,105.325,105.348,55192863.0
2006-10-06 15:26:00,105.34,105.365,105.305,105.365,81336328.0
2006-10-06 15:27:00,105.38,105.38,105.37,105.373,108969699.0
2006-10-06 15:28:00,105.38,105.397,105.36,105.395,34063067.0
2006-10-06 15:29:00,105.39,105.413,105.36,105.413,80359675.0
2006-10-06 15:30:00,105.413,105.413,105.34,105.34,54649475.0
2006-10-06 15:31:00,105.383,105.42,105.36,105.42,53046925.0
2006-10-06 15:32:00,105.425,105.425,105.377,105.39,20138867.0
2006-10-06 15:33:00,105.385,105.41,105.334,105.365,66649108.0
2006-10-06 15:34:00,105.38,105.4,105.375,105.375,77819166.0
2006-10-06 15:35:00,105.385,105.425,105.378,105.403,74762525.0
2006-10-06 15:36:00,105.4,105.402,105.374,105.38,88972340.0
2006-10-06 15:37:00,105.375,105.405,105.345,105.39,54038867.0
2006-10-06 15:38:00,105.398,105.424,105.398,105.41,30628333.0
2006-10-06 15:39:00,105.42,105.45,105.385,105.435,71552537.0
2006-10-06 15:40:00,105.445,105.445,105.395,105.418,131332824.0
2006-10-06 15:41:00,105.425,105.437,105.395,105.395,71947606.0
2006-10-06 15:42:00,105.395,105.403,105.36,105.385,88121047.0
2006-10-06 15:43:00,105.39,105.405,105.35,105.385,44913166.0
2006-10-06 15:44:00,105.4,105.411,105.39,105.405,161611101.0
2006-10-06 15:45:00,105.41,105.41,105.36,105.375,64802683.0
2006-10-06 15:46:00,105.375,105.39,105.335,105.37,75053318.0
2006-10-06 15:47:00,105.375,105.375,105.32,105.33,33664362.0
2006-10-06 15:48:00,105.327,105.345,105.285,105.285,58549499.0
2006-10-06 15:49:00,105.315,105.32,105.255,105.32,76648480.0
2006-10-06 15:50:00,105.32,105.34,105.28,105.34,65016860.0
2006-10-06 15:51:00,105.34,105.375,105.315,105.365,62838650.0
2006-10-06 15:52:00,105.365,105.402,105.323,105.37,155341856.0
2006-10-06 15:53:00,105.375,105.405,105.36,105.4,60528230.0
2006-10-06 15:54:00,105.4,105.4,105.325,105.375,58990050.0
2006-10-06 15:55:00,105.385,105.395,105.35,105.37,39414285.0
2006-10-06 15:56:00,105.385,105.403,105.335,105.345,71224908.0
2006-10-06 15:57:00,105.343,105.363,105.285,105.363,93765365.0
2006-10-06 15:58:00,105.375,105.41,105.325,105.367,53505645.0
2006-10-06 15:59:00,105.345,105.41,105.315,105.4,17431718.0
2006-10-06 16:00:00,105.39,105.406,105.34,105.375,69329245.0
2006-10-06 16:01:00,105.375,105.375,105.32,105.345,15784222.0
2006-10-06 16:02:00,105.37,105.375,105.31,105.33,73508387.0
2006-10-06 16:03:00,105.327,105.398,105.265,105.372,55513424.0
2006-10-06 16:04:00,105.375,105.385,105.326,105.37,45651852.0
2006-10-06 16:05:00,105.365,105.415,105.325,105.38,60572102.0
2006-10-06 16:06:00,105.39,105.4,105.325,105.37,11435133.0
2006-10-06 16:07:00,105.343,105.41,105.343,105.39,55959769.0
2006-10-06 16:08:00,105.39,105.415,105.39,105.415,89409869.0
2006-10-06 16:09:00,105.415,105.425,105.375,105.425,69973759.0
2006-10-06 16:10:00,105.42,105.437,105.395,105.415,73624972.0
2006-10-06 16:11:00,105.418,105.465,105.38,105.38,39311005.0
2006-10-06 16:12:00,105.38,105.45,105.38,105.45,50524722.0
2006-10-06 16:13:00,105.44,105.44,105.409,105.413,160422826.0
2006-10-06 16:14:00,105.407,105.407,105.355,105.39,40588617.0
2006-10-06 16:15:00,105.39,105.435,105.375,105.397,56657419.0
2006-10-06 16:16:00,105.392,105.447,105.378,105.4,85552940.0
2006-10-06 16:17:00,105.41,105.44,105.395,105.425,39847231.0
2006-10-06 16:18:00,105.415,105.445,105.347,105.355,56574533.0
2006-10-06 16:19:00,105.385,105.405,105.332,105.405,34282350.0
2006-10-06 16:20:00,105.402,105.445,105.375,105.375,33807588.0
2006-10-06 16:21:00,105.43,105.455,105.4,105.4,27807631.0
2006-10-06 16:22:00,105.42,105.49,105.38,105.445,22187731.0
2006-10-06 16:23:00,105.455,105.49,105.425,105.46,30027593.0
2006-10-06 16:24:00,105.445,105.475,105.418,105.475,99835067.0
2006-10-06 16:25:00,105.457,105.48,105.423,105.48,19724559.0
2006-10-06 16:26:00,105.46,105.5,105.46,105.5,67953467.0
2006-10-06 16:27:00,105.505,105.515,105.473,105.505,33142880.0
2006-10-06 16:28:00,105.5,105.53,105.49,105.49,34501663.0
2006-10-06 16:29:00,105.48,105.52,105.475,105.52,78224007.0
2006-10-06 16:30:00,105.51,105.565,105.5,105.555,72180401.0
2006-10-06 16:31:00,105.558,105.558,105.432,105.432,45837614.0
2006-10-06 16:32:00,105.415,105.525,105.415,105.525,123717937.0
2006-10-06 16:33:00,105.51,105.565,105.51,105.55,74141593.0
2006-10-06 16:34:00,105.55,105.55,105.487,105.525,106478844.0
2006-10-06 16:35:00,105.525,105.525,105.426,105.48,38750643.0
2006-10-06 16:36:00,105.435,105.52,105.435,105.52,78203285.0
2006-10-06 16:37:00,105.492,105.515,105.44,105.475,90900180.0
2006-10-06 16:38:00,105.472,105.57,105.47,105.57,49731563.0
2006-10-06 16:39:00,105.582,105.6,105.54,105.6,108064869.0
2006-10-06 16:40:00,105.59,105.623,105.545,105.575,85594084.0
2006-10-06 16:41:00,105.575,105.605,105.517,105.575,82374688.0
2006-10-06 16:42:00,105.57,105.61,105.545,105.6,71562171.0
2006-10-06 16:43:00,105.583,105.6,105.56,105.585,11689407.0
2006-10-06 16:44:00,105.602,105.63,105.585,105.6,48829945.0
2006-10-06 16:45:00,105.607,105.607,105.535,105.535,91579921.0
2006-10-06 16:46:00,105.55,105.55,105.495,105.547,149213957.0
2006-10-06 16:47:00,105.55,105.55,105.473,105.52,114861918.0
2006-10-06 16:48:00,105.512,105.545,105.48,105.545,110573762.0
2006-10-06 16:49:00,105.54,105.553,105.46,105.485,89253596.0
2006-10-06 16:50:00,105.475,105.53,105.46,105.52,102965700.0
2006-10-06 16:51:00,105.51,105.51,105.47,105.51,119028817.0
2006-10-06 16:52:00,105.52,105.52,105.465,105.51,108126070.0
2006-10-06 16:53:00,105.52,105.52,105.495,105.52,12530208.0
2006-10-06 16:54:00,105.51,105.51,105.438,105.51,117103290.0
2006-10-06 16:55:00,105.51,105.515,105.45,105.46,32868619.0
2006-10-06 16:56:00,105.455,105.51,105.455,105.47,45143900.0
2006-10-06 16:57:00,105.505,105.51,105.475,105.492,53235176.0
2006-10-06 16:58:00,105.498,105.512,105.47,105.48,81884682.0
2006-10-06 16:59:00,105.485,105.533,105.48,105.53,76405254.0
2006-10-06 17:00:00,105.54,105.545,105.435,105.435,46630024.0
2006-10-06 17:01:00,105.435,105.495,105.435,105.495,56713344.0
2006-10-06 17:02:00,105.5,105.515,105.485,105.495,45657306.0
2006-10-06 17:03:00,105.5,105.5,105.49,105.5,224999245.0
2006-10-06 17:04:00,105.5,105.5,105.44,105.463,194650726.0
2006-10-06 17:05:00,105.465,105.51,105.465,105.5,103576435.0
2006-10-06 17:06:00,105.5,105.515,105.475,105.5,97723281.0
2006-10-06 17:07:00,105.485,105.537,105.485,105.52,74113686.0
2006-10-06 17:08:00,105.52,105.52,105.491,105.52,24543345.0
2006-10-06 17:09:00,105.52,105.54,105.47,105.505,178840104.0
2006-10-06 17:10:00,105.51,105.515,105.49,105.515,15881136.0
2006-10-06 17:11:00,105.513,105.525,105.465,105.52,110176374.0
2006-10-06 17:12:00,105.525,105.545,105.525,105.545,142219896.0
2006-10-06 17:13:00,105.54,105.54,105.473,105.473,87491974.0
2006-10-06 17:14:00,105.475,105.51,105.475,105.5,69552756.0
2006-10-06 17:15:00,105.505,105.53,105.505,105.51,83162975.0
2006-10-06 17:16:00,105.517,105.523,105.492,105.515,101789491.0
2006-10-06 17:17:00,105.517,105.533,105.513,105.513,40156072.0
2006-10-06 17:18:00,105.51,105.515,105.5,105.515,33874713.0
2006-10-06 17:19:00,105.515,105.545,105.515,105.53,33674286.0
2006-10-06 17:20:00,105.545,105.55,105.505,105.53,63063072.0
2006-10-06 17:21:00,105.533,105.56,105.515,105.56,48266541.0
2006-10-06 17:22:00,105.54,105.565,105.485,105.565,136564548.0
2006-10-06 17:23:00,105.57,105.57,105.535,105.535,56723158.0
2006-10-06 17:24:00,105.548,105.57,105.515,105.515,118673990.0
2006-10-06 17:25:00,105.515,105.545,105.515,105.535,11831932.0
2006-10-06 17:26:00,105.53,105.53,105.485,105.485,46797943.0
2006-10-06 17:27:00,105.52,105.563,105.505,105.55,102511829.0
2006-10-06 17:28:00,105.55,105.55,105.508,105.52,48331827.0
2006-10-06 17:29:00,105.535,105.541,105.483,105.537,58507674.0
2006-10-06 17:30:00,105.52,105.565,105.495,105.545,61421334.0
2006-10-06 17:31:00,105.545,105.57,105.53,105.56,23308632.0
2006-10-06 17:32:00,105.575,105.585,105.512,105.512,147139667.0
2006-10-06 17:33:00,105.535,105.535,105.485,105.535,31299070.0
2006-10-06 17:34:00,105.555,105.57,105.55,105.565,27441145.0
2006-10-06 17:35:00,105.57,105.57,105.545,105.555,107460591.0
2006-10-06 17:36:00,105.56,105.562,105.535,105.55,39850574.0
2006-10-06 17:37:00,105.55,105.55,105.51,105.545,30222838.0
2006-10-06 17:38:00,105.535,105.562,105.535,105.545,26185271.0
2006-10-06 17:39:00,105.565,105.57,105.548,105.552,24278077.0
2006-10-06 17:40:00,105.58,105.59,105.55,105.582,58959373.0
2006-10-06 17:41:00,105.565,105.627,105.55,105.615,50712474.0
2006-10-06 17:42:00,105.605,105.625,105.595,105.595,110230670.0
2006-10-06 17:43:00,105.595,105.595,105.56,105.56,242069741.0
2006-10-06 17:44:00,105.563,105.58,105.525,105.525,28459537.0
2006-10-06 17:45:00,105.552,105.57,105.485,105.57,38253532.0
2006-10-06 17:46:00,105.575,105.575,105.52,105.53,125385728.0
2006-10-06 17:47:00,105.54,105.57,105.495,105.495,19821248.0
2006-10-06 17:48:00,105.495,105.53,105.46,105.49,111909594.0
2006-10-06 17:49:00,105.47,105.485,105.423,105.463,63829662.0
2006-10-06 17:50:00,105.465,105.513,105.465,105.485,185733881.0
2006-10-06 17:51:00,105.49,105.49,105.475,105.475,151547738.0
2006-10-06 17:52:00,105.475,105.487,105.465,105.477,279136558.0
2006-10-06 17:53:00,105.475,105.532,105.475,105.53,114066402.0
2006-10-06 17:54:00,105.525,105.525,105.49,105.49,106411195.0
2006-10-06 17:55:00,105.495,105.552,105.495,105.55,36645101.0
2006-10-06 17:56:00,105.54,105.565,105.53,105.54,103785860.0
2006-10-06 17:57:00,105.535,105.55,105.5,105.5,100966456.0
2006-10-06 17:58:00,105.5,105.53,105.463,105.5,53914403.0
2006-10-06 17:59:00,105.505,105.545,105.505,105.505,45110590.0
2006-10-06 18:00:00,105.522,105.535,105.483,105.483,72307096.0
2006-10-06 18:01:00,105.485,105.505,105.47,105.49,69836126.0
2006-10-06 18:02:00,105.495,105.525,105.49,105.525,70710949.0
2006-10-06 18:03:00,105.515,105.524,105.49,105.505,107998479.0
2006-10-06 18:04:00,105.505,105.53,105.497,105.53,21680844.0
2006-10-06 18:05:00,105.515,105.54,105.485,105.52,55415340.0
2006-10-06 18:06:00,105.515,105.515,105.483,105.483,65387791.0
2006-10-06 18:07:00,105.5,105.506,105.47,105.493,150715635.0
2006-10-06 18:08:00,105.505,105.51,105.475,105.505,76593085.0
2006-10-06 18:09:00,105.508,105.523,105.49,105.49,54989697.0
2006-10-06 18:10:00,105.495,105.53,105.495,105.53,72548221.0
2006-10-06 18:11:00,105.527,105.531,105.515,105.515,113843932.0
2006-10-06 18:12:00,105.525,105.525,105.505,105.505,38666736.0
2006-10-06 18:13:00,105.5,105.535,105.5,105.52,40409556.0
2006-10-06 18:14:00,105.513,105.515,105.504,105.505,213588236.0
2006-10-06 18:15:00,105.505,105.505,105.467,105.49,98999817.0
2006-10-06 18:16:00,105.49,105.5,105.464,105.5,95523790.0
2006-10-06 18:17:00,105.495,105.505,105.485,105.485,40916129.0
2006-10-06 18:18:00,105.478,105.51,105.478,105.51,36269434.0
2006-10-06 18:19:00,105.505,105.51,105.497,105.505,34134274.0
2006-10-06 18:20:00,105.505,105.506,105.445,105.495,161387242.0
2006-10-06 18:21:00,105.495,105.51,105.485,105.51,32289250.0
2006-10-06 18:22:00,105.505,105.513,105.495,105.513,22545278.0
2006-10-06 18:23:00,105.515,105.53,105.5,105.5,66000177.0
2006-10-06 18:25:00,105.505,105.52,105.48,105.497,84046401.0
2006-10-06 18:26:00,105.495,105.505,105.47,105.483,95201475.0
2006-10-06 18:27:00,105.49,105.495,105.47,105.495,72081598.0
2006-10-06 18:28:00,105.5,105.545,105.5,105.545,54704662.0
2006-10-06 18:29:00,105.545,105.583,105.545,105.567,101193241.0
2006-10-06 18:30:00,105.573,105.59,105.57,105.58,93498895.0
2006-10-06 18:31:00,105.585,105.62,105.585,105.605,40413588.0
2006-10-06 18:32:00,105.61,105.63,105.587,105.618,101280319.0
2006-10-06 18:33:00,105.615,105.66,105.615,105.64,69924632.0
2006-10-06 18:34:00,105.63,105.642,105.625,105.64,275418894.0
2006-10-06 18:35:00,105.63,105.668,105.63,105.66,221261231.0
2006-10-06 18:36:00,105.66,105.685,105.65,105.65,68503479.0
2006-10-06 18:37:00,105.655,105.661,105.637,105.637,80324550.0
2006-10-06 18:38:00,105.627,105.645,105.625,105.64,70632990.0
2006-10-06 18:39:00,105.64,105.64,105.622,105.622,38730619.0
2006-10-06 18:40:00,105.617,105.63,105.612,105.63,87324006.0
2006-10-06 18:41:00,105.64,105.64,105.567,105.605,118387662.0
2006-10-06 18:42:00,105.605,105.628,105.605,105.62,67560703.0
2006-10-06 18:43:00,105.618,105.625,105.61,105.62,36540002.0
2006-10-06 18:44:00,105.615,105.625,105.615,105.625,53890909.0
2006-10-06 18:45:00,105.63,105.64,105.6,105.603,15271672.0
2006-10-06 18:46:00,105.595,105.603,105.583,105.59,337464541.0
2006-10-06 18:47:00,105.595,105.595,105.565,105.58,82893774.0
2006-10-06 18:48:00,105.59,105.596,105.55,105.58,59668905.0
2006-10-06 18:49:00,105.572,105.588,105.572,105.588,8182171.0
2006-10-06 18:50:00,105.595,105.601,105.585,105.588,63089356.0
2006-10-06 18:51:00,105.59,105.62,105.579,105.585,93965306.0
2006-10-06 18:52:00,105.593,105.61,105.593,105.603,74388539.0
2006-10-06 18:53:00,105.605,105.614,105.597,105.597,41607452.0
2006-10-06 18:54:00,105.59,105.606,105.59,105.595,70146642.0
2006-10-06 18:55:00,105.602,105.62,105.59,105.62,133061488.0
2006-10-06 18:56:00,105.625,105.642,105.605,105.64,61669184.0
2006-10-06 18:57:00,105.65,105.65,105.62,105.62,102899017.0
2006-10-06 18:58:00,105.625,105.631,105.6,105.6,78810469.0
2006-10-06 18:59:00,105.598,105.62,105.585,105.585,63441613.0
2006-10-06 19:00:00,105.585,105.597,105.56,105.57,124717197.0
2006-10-06 19:01:00,105.585,105.629,105.585,105.6,28230770.0
2006-10-06 19:02:00,105.605,105.62,105.605,105.62,44869865.0
2006-10-06 19:03:00,105.615,105.615,105.595,105.615,29866516.0
2006-10-06 19:04:00,105.62,105.62,105.595,105.615,89410782.0
2006-10-06 19:05:00,105.605,105.623,105.605,105.623,29947088.0
2006-10-06 19:06:00,105.623,105.63,105.615,105.63,22235336.0
2006-10-06 19:07:00,105.63,105.65,105.62,105.627,69433087.0
2006-10-06 19:08:00,105.635,105.65,105.605,105.605,39773788.0
2006-10-06 19:09:00,105.61,105.615,105.597,105.61,84059723.0
2006-10-06 19:10:00,105.602,105.613,105.59,105.613,133438051.0
2006-10-06 19:12:00,105.61,105.635,105.61,105.63,70361613.0
2006-10-06 19:13:00,105.63,105.63,105.61,105.625,62819305.0
2006-10-06 19:14:00,105.623,105.63,105.623,105.625,63693957.0
2006-10-06 19:15:00,105.615,105.636,105.612,105.63,40355078.0
2006-10-06 19:16:00,105.63,105.648,105.627,105.635,85926018.0
2006-10-06 19:17:00,105.635,105.641,105.623,105.63,70942555.0
2006-10-06 19:18:00,105.635,105.65,105.62,105.63,30652034.0
2006-10-06 19:19:00,105.64,105.65,105.585,105.65,69828384.0
2006-10-06 19:20:00,105.64,105.67,105.64,105.645,38610563.0
2006-10-06 19:21:00,105.638,105.656,105.591,105.655,95885452.0
2006-10-06 19:22:00,105.65,105.66,105.642,105.642,152973036.0
2006-10-06 19:23:00,105.642,105.643,105.615,105.615,49215815.0
2006-10-06 19:24:00,105.61,105.635,105.61,105.635,47185310.0
2006-10-06 19:25:00,105.632,105.632,105.62,105.625,87424581.0
2006-10-06 19:27:00,105.617,105.645,105.617,105.625,41418112.0
2006-10-06 19:28:00,105.63,105.655,105.63,105.655,217990060.0
2006-10-06 19:29:00,105.645,105.665,105.633,105.635,39435227.0
2006-10-06 19:30:00,105.637,105.655,105.633,105.633,21414902.0
2006-10-06 19:31:00,105.637,105.637,105.622,105.622,34937992.0
2006-10-06 19:33:00,105.625,105.625,105.54,105.54,74581452.0
2006-10-06 19:34:00,105.555,105.57,105.525,105.525,117834697.0
2006-10-06 19:35:00,105.522,105.547,105.522,105.547,102309938.0
2006-10-06 19:36:00,105.56,105.58,105.53,105.58,73775154.0
2006-10-06 19:37:00,105.58,105.61,105.555,105.58,78385498.0
2006-10-06 19:38:00,105.593,105.6,105.581,105.6,101900068.0
2006-10-06 19:39:00,105.605,105.605,105.578,105.605,87466388.0
2006-10-06 19:40:00,105.602,105.605,105.595,105.595,117303522.0
2006-10-06 19:41:00,105.59,105.62,105.588,105.59,95040645.0
2006-10-06 19:42:00,105.6,105.635,105.582,105.635,50876352.0
2006-10-06 19:43:00,105.595,105.64,105.595,105.64,114179147.0
2006-10-06 19:44:00,105.65,105.65,105.625,105.633,77783290.0
2006-10-06 19:45:00,105.63,105.63,105.56,105.56,90568881.0
2006-10-06 19:46:00,105.605,105.625,105.594,105.61,53903717.0
2006-10-06 19:47:00,105.607,105.64,105.607,105.625,82659544.0
2006-10-06 19:48:00,105.63,105.64,105.59,105.63,19099488.0
2006-10-06 19:49:00,105.623,105.635,105.615,105.622,44162844.0
2006-10-06 19:50:00,105.617,105.67,105.61,105.642,133501619.0
2006-10-06 19:51:00,105.66,105.67,105.62,105.62,79530720.0
2006-10-06 19:52:00,105.62,105.64,105.58,105.64,47612555.0
2006-10-06 19:53:00,105.64,105.64,105.585,105.617,100582837.0
2006-10-06 19:54:00,105.623,105.638,105.617,105.617,24104833.0
2006-10-06 19:55:00,105.625,105.631,105.615,105.618,162921008.0
2006-10-06 19:56:00,105.615,105.615,105.603,105.605,148605088.0
2006-10-06 19:57:00,105.61,105.625,105.578,105.625,47386765.0
2006-10-06 19:58:00,105.62,105.633,105.605,105.632,72102202.0
2006-10-06 19:59:00,105.64,105.649,105.63,105.63,25410790.0
2006-10-06 20:00:00,105.64,105.648,105.63,105.648,131723999.0
2006-10-06 20:01:00,105.65,105.653,105.63,105.653,109187276.0
2006-10-06 20:02:00,105.655,105.67,105.655,105.67,26815428.0
2006-10-06 20:03:00,105.65,105.665,105.65,105.655,132074786.0
2006-10-06 20:04:00,105.659,105.665,105.623,105.65,109460350.0
2006-10-06 20:05:00,105.65,105.665,105.65,105.665,104647717.0
2006-10-06 20:06:00,105.645,105.66,105.634,105.66,79499331.0
2006-10-06 20:07:00,105.655,105.655,105.634,105.635,117000585.0
2006-10-06 20:09:00,105.645,105.655,105.645,105.655,184909315.0
2006-10-06 20:10:00,105.655,105.663,105.645,105.645,6757264.0
2006-10-06 20:11:00,105.643,105.655,105.635,105.643,46292622.0
2006-10-06 20:12:00,105.655,105.655,105.64,105.65,62054764.0
2006-10-06 20:13:00,105.645,105.647,105.629,105.63,37145548.0
2006-10-06 20:14:00,105.62,105.66,105.62,105.65,37508856.0
2006-10-06 20:15:00,105.635,105.645,105.634,105.645,70034792.0
2006-10-06 20:16:00,105.65,105.65,105.638,105.638,101618041.0
2006-10-06 20:17:00,105.643,105.657,105.643,105.645,93099024.0
2006-10-06 20:18:00,105.64,105.663,105.64,105.64,75233459.0
2006-10-06 20:19:00,105.645,105.675,105.645,105.675,75175474.0
2006-10-06 20:20:00,105.68,105.68,105.66,105.665,54569045.0
2006-10-06 20:21:00,105.67,105.67,105.665,105.665,41948310.0
2006-10-06 20:22:00,105.67,105.675,105.668,105.675,53560651.0
2006-10-06 20:23:00,105.67,105.678,105.625,105.652,79205345.0
2006-10-06 20:25:00,105.65,105.675,105.645,105.675,115012487.0
2006-10-06 20:26:00,105.67,105.679,105.67,105.675,73529278.0
2006-10-06 20:27:00,105.68,105.683,105.67,105.67,66624241.0
2006-10-06 20:28:00,105.66,105.675,105.66,105.665,39019916.0
2006-10-06 20:29:00,105.66,105.684,105.66,105.675,43540788.0
2006-10-06 20:30:00,105.675,105.675,105.663,105.663,14260239.0
2006-10-06 20:31:00,105.655,105.69,105.655,105.69,111150307.0
2006-10-06 20:32:00,105.69,105.69,105.66,105.66,6661351.0
2006-10-06 20:34:00,105.652,105.675,105.652,105.675,44470826.0
2006-10-06 20:35:00,105.675,105.678,105.662,105.662,54760447.0
2006-10-06 20:36:00,105.67,105.67,105.65,105.665,81312201.0
2006-10-06 20:37:00,105.668,105.675,105.66,105.66,50718668.0
2006-10-06 20:38:00,105.65,105.688,105.62,105.62,64791048.0
2006-10-06 20:39:00,105.66,105.66,105.66,105.66,13452349.0
2006-10-06 20:40:00,105.662,105.668,105.662,105.663,24010039.0
2006-10-06 20:41:00,105.665,105.672,105.642,105.642,61446722.0
2006-10-06 20:42:00,105.65,105.66,105.605,105.605,181482123.0
2006-10-06 20:43:00,105.65,105.65,105.63,105.65,59049519.0
2006-10-06 20:44:00,105.64,105.65,105.63,105.635,54057302.0
2006-10-06 20:45:00,105.64,105.64,105.615,105.615,38717201.0
2006-10-06 20:46:00,105.608,105.627,105.6,105.61,66379308.0
2006-10-06 20:47:00,105.615,105.63,105.61,105.61,78770088.0
2006-10-06 20:48:00,105.62,105.62,105.605,105.605,38782314.0
2006-10-06 20:49:00,105.6,105.6,105.585,105.585,81452079.0
2006-10-06 20:50:00,105.575,105.59,105.545,105.565,66317026.0
2006-10-06 20:51:00,105.57,105.57,105.535,105.55,170949099.0
2006-10-06 20:52:00,105.557,105.557,105.548,105.549,21185607.0
2006-10-06 20:53:00,105.55,105.561,105.547,105.56,50558711.0
2006-10-06 20:55:00,105.552,105.561,105.545,105.545,64456884.0
2006-10-06 20:57:00,105.545,105.561,105.545,105.545,84065927.0
2006-10-06 20:58:00,105.545,105.553,105.525,105.533,80889338.0
2006-10-06 20:59:00,105.53,105.53,105.5,105.5,6975695.0
2006-10-06 21:00:00,105.5,105.525,105.5,105.51,118001277.0
2006-10-06 21:01:00,105.515,105.515,105.46,105.5,16880163.0
2006-10-06 21:02:00,105.495,105.527,105.485,105.515,31181432.0
2006-10-06 21:03:00,105.525,105.545,105.525,105.545,31637903.0
2006-10-06 21:04:00,105.545,105.57,105.529,105.57,15790193.0
2006-10-06 21:05:00,105.57,105.575,105.554,105.56,24043708.0
2006-10-06 21:06:00,105.562,105.565,105.557,105.563,106361692.0
2006-10-06 21:07:00,105.565,105.575,105.565,105.575,67522968.0
2006-10-06 21:08:00,105.575,105.576,105.562,105.562,34075719.0
2006-10-06 21:09:00,105.55,105.575,105.55,105.575,35312880.0
2006-10-06 21:10:00,105.575,105.58,105.565,105.58,63329986.0
2006-10-06 21:11:00,105.572,105.59,105.525,105.59,104134653.0
2006-10-06 21:12:00,105.59,105.59,105.57,105.57,10225434.0
2006-10-06 21:13:00,105.57,105.591,105.57,105.585,37875971.0
2006-10-06 21:14:00,105.585,105.6,105.581,105.6,158125680.0
2006-10-06 21:15:00,105.595,105.598,105.568,105.57,23744773.0
2006-10-06 21:16:00,105.567,105.595,105.567,105.595,74543427.0
2006-10-06 21:17:00,105.59,105.59,105.585,105.585,4284543.0
2006-10-06 21:19:00,105.582,105.619,105.582,105.602,50255969.0
2006-10-06 21:20:00,105.597,105.613,105.59,105.613,82434415.0
2006-10-06 21:22:00,105.62,105.62,105.595,105.605,44520667.0
2006-10-06 21:23:00,105.625,105.627,105.59,105.59,117849576.0
2006-10-06 21:24:00,105.593,105.593,105.585,105.59,42406691.0
2006-10-06 21:25:00,105.59,105.59,105.585,105.585,24164038.0
2006-10-06 21:26:00,105.603,105.605,105.593,105.603,54443955.0
2006-10-06 21:27:00,105.605,105.605,105.605,105.605,7117335.0
2006-10-06 21:28:00,105.605,105.615,105.598,105.6,98737253.0
2006-10-06 21:29:00,105.61,105.61,105.594,105.595,8176614.0
2006-10-06 21:31:00,105.59,105.62,105.589,105.62,34022475.0
2006-10-06 21:32:00,105.615,105.624,105.614,105.62,139125175.0
2006-10-06 21:33:00,105.62,105.645,105.62,105.625,51544738.0
2006-10-06 21:34:00,105.62,105.633,105.575,105.575,56431325.0
2006-10-06 21:36:00,105.618,105.625,105.618,105.625,77175431.0
2006-10-06 21:37:00,105.64,105.64,105.63,105.635,116525276.0
2006-10-06 21:38:00,105.63,105.63,105.63,105.63,36053327.0
2006-10-06 21:39:00,105.627,105.63,105.627,105.63,6852580.0
2006-10-06 21:40:00,105.625,105.635,105.576,105.635,81359642.0
2006-10-06 21:41:00,105.635,105.635,105.62,105.62,101201026.0
2006-10-06 21:42:00,105.62,105.639,105.62,105.62,116864064.0
2006-10-06 21:43:00,105.645,105.655,105.625,105.63,35412545.0
2006-10-06 21:44:00,105.64,105.64,105.573,105.573,30515019.0
2006-10-06 21:45:00,105.59,105.6,105.57,105.6,89086815.0
2006-10-06 21:46:00,105.6,105.609,105.6,105.605,42734484.0
2006-10-06 21:47:00,105.595,105.605,105.575,105.605,86266625.0
2006-10-06 21:48:00,105.605,105.605,105.575,105.595,99359881.0
2006-10-06 21:49:00,105.595,105.595,105.595,105.595,9291930.0
2006-10-06 21:50:00,105.592,105.605,105.588,105.6,86331077.0
2006-10-06 21:51:00,105.6,105.61,105.585,105.59,70630864.0
2006-10-06 21:52:00,105.592,105.597,105.585,105.585,125487077.0
2006-10-06 21:53:00,105.585,105.587,105.529,105.573,136827506.0
2006-10-06 21:54:00,105.578,105.605,105.577,105.585,21499780.0
2006-10-06 21:55:00,105.59,105.605,105.576,105.577,75531657.0
2006-10-06 21:56:00,105.575,105.59,105.565,105.575,52156867.0
2006-10-06 21:57:00,105.575,105.62,105.575,105.595,30368426.0
2006-10-06 21:58:00,105.59,105.62,105.59,105.62,65430154.0
2006-10-06 21:59:00,105.615,105.64,105.598,105.64,32777960.0
2006-10-06 22:00:00,105.64,105.64,105.61,105.63,79720945.0
2006-10-06 22:01:00,105.638,105.638,105.615,105.627,56192645.0
2006-10-06 22:02:00,105.63,105.63,105.615,105.615,37727484.0
2006-10-06 22:03:00,105.608,105.65,105.608,105.65,34957596.0
2006-10-06 22:04:00,105.65,105.652,105.649,105.652,9482127.0
2006-10-06 22:05:00,105.648,105.67,105.647,105.655,121450204.0
2006-10-06 22:06:00,105.635,105.681,105.635,105.65,28469204.0
2006-10-06 22:07:00,105.64,105.67,105.635,105.67,69460863.0
2006-10-06 22:08:00,105.67,105.67,105.66,105.67,68482535.0
2006-10-06 22:10:00,105.67,105.67,105.655,105.655,62562975.0
2006-10-06 22:11:00,105.66,105.67,105.66,105.665,34522481.0
2006-10-06 22:12:00,105.66,105.695,105.631,105.695,73016570.0
2006-10-06 22:13:00,105.685,105.697,105.67,105.697,85409465.0
2006-10-06 22:14:00,105.693,105.693,105.68,105.68,23223146.0
2006-10-06 22:15:00,105.685,105.685,105.678,105.678,88983081.0
2006-10-06 22:16:00,105.68,105.715,105.68,105.715,79959427.0
2006-10-06 22:17:00,105.702,105.702,105.685,105.685,149778695.0
2006-10-06 22:18:00,105.7,105.7,105.685,105.685,37740171.0
2006-10-06 22:19:00,105.69,105.69,105.67,105.678,28938569.0
2006-10-06 22:20:00,105.687,105.692,105.687,105.692,19954907.0
2006-10-06 22:21:00,105.7,105.7,105.673,105.673,39790262.0
2006-10-06 22:22:00,105.675,105.7,105.672,105.69,47462487.0
2006-10-06 22:23:00,105.683,105.69,105.662,105.69,76192628.0
2006-10-06 22:24:00,105.69,105.69,105.663,105.665,53981827.0
2006-10-06 22:25:00,105.67,105.67,105.65,105.65,39765559.0
2006-10-06 22:26:00,105.64,105.668,105.64,105.653,74629482.0
2006-10-06 22:27:00,105.655,105.675,105.655,105.66,39138708.0
2006-10-06 22:28:00,105.66,105.68,105.66,105.68,66868115.0
2006-10-06 22:29:00,105.675,105.691,105.665,105.665,47998852.0
2006-10-06 22:30:00,105.67,105.67,105.644,105.645,39618393.0
2006-10-06 22:31:00,105.645,105.66,105.61,105.61,42376360.0
2006-10-06 22:32:00,105.605,105.64,105.605,105.625,49154983.0
2006-10-06 22:33:00,105.63,105.63,105.57,105.617,32177263.0
2006-10-06 22:34:00,105.625,105.626,105.58,105.61,24754040.0
2006-10-06 22:35:00,105.63,105.645,105.615,105.645,29006981.0
2006-10-06 22:36:00,105.645,105.648,105.627,105.627,20780006.0
2006-10-06 22:37:00,105.64,105.64,105.595,105.595,66577157.0
2006-10-06 22:38:00,105.598,105.64,105.598,105.605,67589408.0
2006-10-06 22:39:00,105.62,105.635,105.59,105.62,40324563.0
2006-10-06 22:40:00,105.63,105.63,105.608,105.608,97960105.0
2006-10-06 22:41:00,105.607,105.614,105.605,105.605,46578045.0
2006-10-06 22:42:00,105.595,105.619,105.594,105.615,59399873.0
2006-10-06 22:43:00,105.62,105.62,105.6,105.6,33949208.0
2006-10-06 22:44:00,105.605,105.66,105.605,105.608,67291627.0
2006-10-06 22:45:00,105.625,105.625,105.585,105.62,60999537.0
2006-10-06 22:46:00,105.6,105.625,105.585,105.625,138593451.0
2006-10-06 22:47:00,105.635,105.65,105.612,105.63,51565943.0
2006-10-06 22:48:00,105.65,105.653,105.606,105.627,30896327.0
2006-10-06 22:49:00,105.625,105.64,105.625,105.64,125553037.0
2006-10-06 22:50:00,105.608,105.675,105.608,105.675,34713652.0
2006-10-06 22:51:00,105.68,105.69,105.665,105.68,103127369.0
2006-10-06 22:52:00,105.683,105.723,105.65,105.715,111102582.0
2006-10-06 22:53:00,105.72,105.735,105.69,105.71,27172207.0
2006-10-06 22:54:00,105.71,105.71,105.63,105.67,72950973.0
2006-10-06 22:55:00,105.675,105.715,105.672,105.715,63403731.0
2006-10-06 22:56:00,105.685,105.728,105.685,105.72,71632050.0
2006-10-06 22:57:00,105.713,105.715,105.695,105.715,104925813.0
2006-10-06 22:58:00,105.713,105.723,105.678,105.685,141315303.0
2006-10-06 22:59:00,105.685,105.69,105.685,105.69,31659716.0
2006-10-09 01:08:00,105.693,105.693,105.535,105.55,107176125.0
2006-10-09 01:09:00,105.552,105.574,105.543,105.543,60932898.0
2006-10-09 01:10:00,105.55,105.555,105.543,105.543,38777324.0
2006-10-09 01:11:00,105.555,105.56,105.548,105.56,101408764.0
2006-10-09 01:12:00,105.56,105.56,105.553,105.56,62106706.0
2006-10-09 01:13:00,105.55,105.576,105.543,105.55,54027478.0
2006-10-09 01:14:00,105.548,105.559,105.54,105.54,69811079.0
2006-10-09 01:15:00,105.54,105.547,105.535,105.537,90565383.0
2006-10-09 01:18:00,105.55,105.56,105.54,105.56,32773166.0
2006-10-09 01:19:00,105.565,105.565,105.555,105.555,4597359.0
2006-10-09 01:20:00,105.557,105.557,105.537,105.537,16754894.0
2006-10-09 01:21:00,105.542,105.562,105.5,105.5,57003565.0
2006-10-09 01:22:00,105.545,105.553,105.536,105.54,68627624.0
2006-10-09 01:23:00,105.53,105.547,105.53,105.54,69122776.0
2006-10-09 01:25:00,105.545,105.559,105.525,105.525,48444965.0
2006-10-09 01:26:00,105.533,105.55,105.533,105.54,144688944.0
2006-10-09 01:27:00,105.545,105.557,105.502,105.553,46340617.0
2006-10-09 01:28:00,105.54,105.56,105.54,105.542,34771474.0
2006-10-09 01:29:00,105.55,105.55,105.53,105.545,32738253.0
2006-10-09 01:30:00,105.538,105.555,105.538,105.543,66825594.0
2006-10-09 01:31:00,105.55,105.555,105.54,105.555,28314394.0
2006-10-09 01:32:00,105.543,105.555,105.52,105.555,80223513.0
2006-10-09 01:33:00,105.56,105.56,105.537,105.537,75653004.0
2006-10-09 01:34:00,105.545,105.561,105.543,105.56,50157758.0
2006-10-09 01:35:00,105.553,105.554,105.54,105.54,24914580.0
2006-10-09 01:37:00,105.55,105.57,105.55,105.57,120930136.0
2006-10-09 01:38:00,105.56,105.573,105.55,105.558,104086387.0
2006-10-09 01:39:00,105.568,105.577,105.564,105.565,128068087.0
2006-10-09 01:40:00,105.55,105.55,105.495,105.495,89101150.0
2006-10-09 01:41:00,105.492,105.515,105.492,105.505,79344951.0
2006-10-09 01:42:00,105.495,105.53,105.495,105.53,58670179.0
2006-10-09 01:43:00,105.52,105.537,105.515,105.515,93229530.0
2006-10-09 01:44:00,105.52,105.528,105.508,105.508,64201357.0
2006-10-09 01:45:00,105.52,105.52,105.504,105.505,46818269.0
2006-10-09 01:46:00,105.513,105.518,105.51,105.515,62911380.0
2006-10-09 01:47:00,105.52,105.52,105.505,105.505,57055767.0
2006-10-09 01:48:00,105.513,105.52,105.505,105.51,84323886.0
2006-10-09 01:49:00,105.51,105.535,105.503,105.515,48147577.0
2006-10-09 01:51:00,105.52,105.52,105.505,105.505,56756729.0
2006-10-09 01:54:00,105.525,105.528,105.507,105.515,63287097.0
2006-10-09 01:55:00,105.525,105.545,105.525,105.533,16814667.0
2006-10-09 01:56:00,105.54,105.54,105.524,105.527,46835957.0
2006-10-09 01:57:00,105.53,105.54,105.528,105.53,74453962.0
2006-10-09 01:58:00,105.53,105.543,105.515,105.515,84188111.0
2006-10-09 01:59:00,105.53,105.53,105.5,105.52,73401335.0
2006-10-09 02:00:00,105.52,105.53,105.49,105.53,68895567.0
2006-10-09 02:01:00,105.515,105.54,105.515,105.54,82400029.0
2006-10-09 02:02:00,105.54,105.54,105.51,105.51,47539959.0
2006-10-09 02:03:00,105.507,105.533,105.507,105.52,44793378.0
2006-10-09 02:04:00,105.513,105.53,105.513,105.53,18262917.0
2006-10-09 02:05:00,105.52,105.526,105.515,105.515,67041415.0
2006-10-09 02:06:00,105.495,105.525,105.495,105.525,88686619.0
2006-10-09 02:07:00,105.518,105.522,105.495,105.522,68215447.0
2006-10-09 02:08:00,105.515,105.53,105.515,105.53,52905225.0
2006-10-09 02:09:00,105.53,105.534,105.528,105.53,161317469.0
2006-10-09 02:10:00,105.535,105.538,105.525,105.53,47651999.0
2006-10-09 02:11:00,105.533,105.54,105.525,105.54,80669556.0
2006-10-09 02:12:00,105.525,105.55,105.525,105.53,62253973.0
2006-10-09 02:13:00,105.525,105.535,105.51,105.523,65024683.0
2006-10-09 02:14:00,105.525,105.528,105.518,105.52,50434416.0
2006-10-09 02:16:00,105.5,105.54,105.5,105.52,91231560.0
2006-10-09 02:17:00,105.53,105.537,105.515,105.515,62923830.0
2006-10-09 02:18:00,105.525,105.533,105.522,105.532,79028836.0
2006-10-09 02:19:00,105.535,105.54,105.525,105.54,85190889.0
2006-10-09 02:20:00,105.545,105.545,105.53,105.538,121081675.0
2006-10-09 02:22:00,105.54,105.546,105.535,105.535,124069087.0
2006-10-09 02:23:00,105.53,105.541,105.515,105.515,155361037.0
2006-10-09 02:24:00,105.525,105.53,105.522,105.523,26781231.0
2006-10-09 02:25:00,105.53,105.535,105.52,105.53,50293551.0
2006-10-09 02:26:00,105.522,105.53,105.519,105.53,73307177.0
2006-10-09 02:27:00,105.525,105.53,105.515,105.523,79201811.0
2006-10-09 02:28:00,105.535,105.535,105.5,105.53,27981416.0
2006-10-09 02:29:00,105.533,105.541,105.523,105.523,70047793.0
2006-10-09 02:30:00,105.53,105.53,105.515,105.53,35709264.0
2006-10-09 02:31:00,105.522,105.535,105.52,105.52,35108514.0
2006-10-09 02:32:00,105.523,105.525,105.469,105.51,49001392.0
2006-10-09 02:33:00,105.51,105.528,105.51,105.528,152176005.0
2006-10-09 02:34:00,105.52,105.537,105.512,105.525,48929366.0
2006-10-09 02:35:00,105.52,105.52,105.495,105.507,101321376.0
2006-10-09 02:36:00,105.505,105.525,105.505,105.525,63456142.0
2006-10-09 02:37:00,105.535,105.541,105.528,105.535,75856773.0
2006-10-09 02:38:00,105.49,105.557,105.49,105.527,56416830.0
2006-10-09 02:40:00,105.525,105.535,105.525,105.535,4973882.0
2006-10-09 02:41:00,105.53,105.54,105.514,105.52,35876482.0
2006-10-09 02:42:00,105.52,105.531,105.515,105.515,77940172.0
2006-10-09 02:43:00,105.52,105.53,105.505,105.51,134467668.0
2006-10-09 02:44:00,105.512,105.516,105.505,105.505,86376145.0
2006-10-09 02:45:00,105.505,105.51,105.498,105.498,64693804.0
2006-10-09 02:46:00,105.5,105.524,105.493,105.5,54468672.0
2006-10-09 02:47:00,105.51,105.51,105.503,105.51,62538222.0
2006-10-09 02:48:00,105.51,105.51,105.48,105.495,108389019.0
2006-10-09 02:49:00,105.483,105.49,105.48,105.49,38549880.0
2006-10-09 02:50:00,105.483,105.503,105.483,105.492,67426026.0
2006-10-09 02:51:00,105.48,105.495,105.48,105.483,100493321.0
2006-10-09 02:52:00,105.49,105.495,105.468,105.468,123291668.0
2006-10-09 02:53:00,105.475,105.486,105.475,105.482,64319601.0
2006-10-09 02:54:00,105.495,105.495,105.467,105.468,98985363.0
2006-10-09 02:56:00,105.475,105.485,105.468,105.472,43639292.0
2006-10-09 02:57:00,105.475,105.485,105.465,105.485,53461633.0
2006-10-09 02:59:00,105.48,105.48,105.472,105.477,33554831.0
2006-10-09 03:00:00,105.465,105.48,105.462,105.475,96922024.0
2006-10-09 03:02:00,105.48,105.493,105.48,105.49,26053927.0
2006-10-09 03:03:00,105.493,105.51,105.46,105.49,126201455.0
2006-10-09 03:04:00,105.478,105.5,105.478,105.495,39985302.0
2006-10-09 03:05:00,105.495,105.506,105.487,105.487,241189064.0
2006-10-09 03:06:00,105.493,105.503,105.48,105.48,62547797.0
2006-10-09 03:07:00,105.475,105.485,105.475,105.485,15575227.0
2006-10-09 03:08:00,105.485,105.493,105.448,105.487,78884206.0
2006-10-09 03:09:00,105.5,105.5,105.486,105.495,98165178.0
2006-10-09 03:10:00,105.497,105.497,105.484,105.485,92700020.0
2006-10-09 03:11:00,105.48,105.493,105.436,105.49,46833457.0
2006-10-09 03:12:00,105.485,105.49,105.464,105.49,140652195.0
2006-10-09 03:13:00,105.485,105.485,105.47,105.47,33364451.0
2006-10-09 03:14:00,105.465,105.48,105.463,105.48,36060350.0
2006-10-09 03:15:00,105.47,105.48,105.47,105.48,75563916.0
2006-10-09 03:17:00,105.48,105.48,105.465,105.465,32603501.0
2006-10-09 03:18:00,105.465,105.47,105.455,105.46,25579668.0
2006-10-09 03:19:00,105.455,105.46,105.455,105.46,50503603.0
2006-10-09 03:20:00,105.465,105.483,105.465,105.465,49108923.0
2006-10-09 03:27:00,105.472,105.485,105.46,105.46,59859641.0
2006-10-09 03:28:00,105.465,105.48,105.465,105.48,24140647.0
2006-10-09 03:30:00,105.48,105.48,105.448,105.448,132335108.0
2006-10-09 03:31:00,105.455,105.475,105.455,105.475,24372796.0
2006-10-09 03:32:00,105.465,105.48,105.465,105.475,104190530.0
2006-10-09 03:33:00,105.48,105.48,105.46,105.472,91298812.0
2006-10-09 03:34:00,105.467,105.482,105.465,105.475,34292705.0
2006-10-09 03:35:00,105.48,105.48,105.465,105.47,70869502.0
2006-10-09 03:36:00,105.48,105.48,105.43,105.43,29627528.0
2006-10-09 03:37:00,105.477,105.477,105.47,105.47,53525773.0
2006-10-09 03:38:00,105.475,105.478,105.465,105.465,52130492.0
2006-10-09 03:40:00,105.452,105.475,105.452,105.475,31937971.0
2006-10-09 03:41:00,105.465,105.483,105.455,105.455,62389113.0
2006-10-09 03:43:00,105.46,105.477,105.46,105.477,14813455.0
2006-10-09 03:45:00,105.467,105.47,105.467,105.47,27886586.0
2006-10-09 03:46:00,105.48,105.48,105.457,105.457,39235929.0
2006-10-09 03:48:00,105.46,105.465,105.46,105.46,64626274.0
2006-10-09 03:49:00,105.465,105.48,105.463,105.48,106651660.0
2006-10-09 03:54:00,105.475,105.475,105.458,105.458,32151210.0
2006-10-09 03:55:00,105.465,105.47,105.465,105.47,92519498.0
2006-10-09 03:56:00,105.465,105.478,105.45,105.475,76356848.0
2006-10-09 03:57:00,105.485,105.485,105.463,105.48,26216550.0
2006-10-09 03:58:00,105.47,105.495,105.47,105.495,120252157.0
2006-10-09 04:03:00,105.43,105.491,105.43,105.478,53057090.0
2006-10-09 04:04:00,105.463,105.487,105.463,105.468,92572925.0
2006-10-09 04:06:00,105.478,105.485,105.46,105.485,31252482.0
2006-10-09 04:08:00,105.49,105.49,105.48,105.48,88778772.0
2006-10-09 04:09:00,105.485,105.5,105.482,105.5,140662545.0
2006-10-09 04:10:00,105.495,105.495,105.48,105.48,77707878.0
2006-10-09 04:11:00,105.477,105.489,105.477,105.487,89751276.0
2006-10-09 04:13:00,105.497,105.497,105.465,105.483,134156444.0
2006-10-09 04:14:00,105.48,105.501,105.48,105.487,82511601.0
2006-10-09 04:15:00,105.495,105.497,105.49,105.49,61399551.0
2006-10-09 04:16:00,105.475,105.512,105.475,105.498,128245091.0
2006-10-09 04:17:00,105.5,105.53,105.5,105.522,71084528.0
2006-10-09 04:18:00,105.488,105.561,105.488,105.53,80877303.0
2006-10-09 04:19:00,105.535,105.555,105.515,105.555,76622472.0
2006-10-09 04:20:00,105.55,105.594,105.515,105.515,47051936.0
2006-10-09 04:21:00,105.557,105.585,105.555,105.585,77293285.0
2006-10-09 04:22:00,105.59,105.59,105.569,105.57,94612405.0
2006-10-09 04:24:00,105.573,105.58,105.556,105.58,45716403.0
2006-10-09 04:25:00,105.578,105.59,105.569,105.59,40723114.0
2006-10-09 04:26:00,105.585,105.598,105.57,105.57,44208255.0
2006-10-09 04:27:00,105.555,105.585,105.55,105.55,150022184.0
2006-10-09 04:28:00,105.54,105.565,105.537,105.537,32297986.0
2006-10-09 04:29:00,105.545,105.553,105.507,105.542,52196749.0
2006-10-09 04:30:00,105.54,105.57,105.54,105.555,113330800.0
2006-10-09 04:31:00,105.55,105.565,105.55,105.565,33116115.0
2006-10-09 04:32:00,105.56,105.56,105.54,105.54,8505460.0
2006-10-09 04:33:00,105.54,105.57,105.54,105.57,11666729.0
2006-10-09 04:34:00,105.57,105.57,105.51,105.51,12326852.0
2006-10-09 04:35:00,105.555,105.58,105.555,105.58,70927111.0
2006-10-09 04:36:00,105.575,105.615,105.563,105.598,73502446.0
2006-10-09 04:37:00,105.6,105.615,105.6,105.6,70733981.0
2006-10-09 04:38:00,105.59,105.607,105.583,105.583,67044954.0
2006-10-09 04:39:00,105.595,105.67,105.595,105.67,14117584.0
2006-10-09 04:40:00,105.65,105.65,105.615,105.62,46391550.0
2006-10-09 04:41:00,105.605,105.63,105.605,105.623,54628262.0
2006-10-09 04:42:00,105.625,105.625,105.62,105.62,18147068.0
2006-10-09 04:43:00,105.615,105.65,105.615,105.65,76869833.0
2006-10-09 04:44:00,105.65,105.689,105.65,105.67,71584599.0
2006-10-09 04:45:00,105.668,105.68,105.666,105.67,18407746.0
2006-10-09 04:46:00,105.62,105.755,105.62,105.745,36098660.0
2006-10-09 04:47:00,105.73,105.731,105.65,105.71,54429539.0
2006-10-09 04:48:00,105.72,105.73,105.7,105.715,91027397.0
2006-10-09 04:49:00,105.72,105.72,105.695,105.7,151184349.0
2006-10-09 04:50:00,105.703,105.77,105.7,105.755,34233232.0
2006-10-09 04:51:00,105.755,105.768,105.755,105.76,82793491.0
2006-10-09 04:52:00,105.745,105.752,105.64,105.665,138463146.0
2006-10-09 04:53:00,105.65,105.65,105.61,105.645,62098442.0
2006-10-09 04:54:00,105.65,105.68,105.63,105.66,112409020.0
2006-10-09 04:55:00,105.67,105.674,105.665,105.665,12733625.0
2006-10-09 04:56:00,105.675,105.715,105.675,105.68,44492083.0
2006-10-09 04:57:00,105.683,105.683,105.657,105.675,60259770.0
2006-10-09 04:58:00,105.68,105.68,105.675,105.675,3794991.0
2006-10-09 04:59:00,105.665,105.665,105.658,105.658,35219792.0
2006-10-09 05:00:00,105.66,105.66,105.66,105.66,31134464.0
2006-10-09 05:01:00,105.665,105.665,105.643,105.653,150319439.0
2006-10-09 05:02:00,105.655,105.673,105.655,105.673,105942864.0
2006-10-09 05:03:00,105.68,105.686,105.645,105.645,68084827.0
2006-10-09 05:04:00,105.675,105.745,105.648,105.745,62565356.0
2006-10-09 05:05:00,105.74,105.775,105.73,105.77,69180626.0
2006-10-09 05:06:00,105.77,105.775,105.74,105.75,24857933.0
2006-10-09 05:07:00,105.745,105.75,105.733,105.743,111247207.0
2006-10-09 05:08:00,105.74,105.755,105.74,105.75,99351992.0
2006-10-09 05:09:00,105.755,105.755,105.69,105.698,37544506.0
2006-10-09 05:10:00,105.702,105.725,105.695,105.725,116414497.0
2006-10-09 05:11:00,105.727,105.727,105.678,105.7,32795167.0
2006-10-09 05:12:00,105.68,105.705,105.667,105.705,47552513.0
2006-10-09 05:13:00,105.705,105.705,105.685,105.685,133558309.0
2006-10-09 05:14:00,105.695,105.715,105.69,105.715,56272636.0
2006-10-09 05:15:00,105.698,105.75,105.685,105.75,72309940.0
2006-10-09 05:16:00,105.745,105.76,105.733,105.76,32599584.0
2006-10-09 05:17:00,105.745,105.765,105.73,105.73,58998680.0
2006-10-09 05:18:00,105.74,105.748,105.739,105.742,47229815.0
2006-10-09 05:19:00,105.743,105.76,105.741,105.76,103672457.0
2006-10-09 05:20:00,105.75,105.755,105.747,105.75,37891903.0
2006-10-09 05:21:00,105.725,105.753,105.725,105.753,62002942.0
2006-10-09 05:22:00,105.75,105.755,105.74,105.755,71634556.0
2006-10-09 05:23:00,105.742,105.76,105.741,105.745,21980123.0
2006-10-09 05:24:00,105.745,105.76,105.735,105.76,30463118.0
2006-10-09 05:25:00,105.74,105.755,105.731,105.755,26709149.0
2006-10-09 05:26:00,105.747,105.763,105.747,105.75,29629154.0
2006-10-09 05:27:00,105.745,105.748,105.74,105.74,51622540.0
2006-10-09 05:29:00,105.745,105.747,105.735,105.74,37854380.0
2006-10-09 05:30:00,105.735,105.742,105.727,105.735,44463967.0
2006-10-09 05:31:00,105.73,105.739,105.72,105.72,66350579.0
2006-10-09 05:32:00,105.72,105.75,105.72,105.745,40512067.0
2006-10-09 05:33:00,105.743,105.77,105.743,105.77,9582355.0
2006-10-09 05:34:00,105.76,105.768,105.75,105.75,40151009.0
2006-10-09 05:35:00,105.745,105.75,105.734,105.75,50634862.0
2006-10-09 05:36:00,105.75,105.76,105.729,105.743,78419747.0
2006-10-09 05:38:00,105.743,105.744,105.73,105.73,42808239.0
2006-10-09 05:39:00,105.722,105.727,105.713,105.727,18604238.0
2006-10-09 05:40:00,105.718,105.74,105.718,105.74,30185220.0
2006-10-09 05:41:00,105.72,105.735,105.713,105.73,39684720.0
2006-10-09 05:42:00,105.725,105.725,105.712,105.712,144462475.0
2006-10-09 05:43:00,105.725,105.73,105.71,105.73,75213458.0
2006-10-09 05:44:00,105.728,105.734,105.725,105.725,90910380.0
2006-10-09 05:45:00,105.73,105.745,105.73,105.733,22617009.0
2006-10-09 05:46:00,105.74,105.755,105.723,105.755,78892912.0
2006-10-09 05:47:00,105.765,105.773,105.733,105.75,74537128.0
2006-10-09 05:48:00,105.755,105.757,105.75,105.755,37108979.0
2006-10-09 05:49:00,105.75,105.78,105.75,105.78,59122071.0
2006-10-09 05:50:00,105.775,105.795,105.775,105.78,12343672.0
2006-10-09 05:51:00,105.78,105.78,105.77,105.78,69652701.0
2006-10-09 05:52:00,105.78,105.784,105.78,105.78,64173007.0
2006-10-09 05:53:00,105.79,105.792,105.765,105.765,27894576.0
2006-10-09 05:54:00,105.785,105.785,105.772,105.78,99198240.0
2006-10-09 05:55:00,105.772,105.772,105.769,105.77,9451881.0
2006-10-09 05:56:00,105.78,105.78,105.758,105.758,32627959.0
2006-10-09 05:57:00,105.79,105.79,105.77,105.77,39107999.0
2006-10-09 05:58:00,105.767,105.788,105.759,105.788,57286823.0
2006-10-09 05:59:00,105.78,105.798,105.775,105.79,86851449.0
2006-10-09 06:00:00,105.79,105.801,105.785,105.795,31019173.0
2006-10-09 06:01:00,105.8,105.8,105.77,105.77,63260327.0
2006-10-09 06:02:00,105.775,105.787,105.775,105.785,28299717.0
2006-10-09 06:03:00,105.79,105.79,105.78,105.78,5170007.0
2006-10-09 06:04:00,105.777,105.788,105.777,105.78,83700861.0
2006-10-09 06:05:00,105.775,105.776,105.76,105.768,23589839.0
2006-10-09 06:06:00,105.773,105.776,105.723,105.775,129534701.0
2006-10-09 06:07:00,105.775,105.775,105.762,105.762,114967549.0
2006-10-09 06:08:00,105.76,105.766,105.755,105.755,72740333.0
2006-10-09 06:09:00,105.75,105.75,105.75,105.75,7655692.0
2006-10-09 06:11:00,105.75,105.768,105.748,105.765,103241770.0
2006-10-09 06:12:00,105.765,105.765,105.76,105.765,83697123.0
2006-10-09 06:13:00,105.765,105.8,105.765,105.8,42867372.0
2006-10-09 06:14:00,105.8,105.802,105.785,105.8,81663596.0
2006-10-09 06:15:00,105.793,105.805,105.782,105.79,29147979.0
2006-10-09 06:16:00,105.79,105.805,105.79,105.805,34930505.0
2006-10-09 06:17:00,105.79,105.794,105.77,105.77,123170386.0
2006-10-09 06:18:00,105.77,105.785,105.769,105.775,99333553.0
2006-10-09 06:19:00,105.775,105.782,105.737,105.775,82264551.0
2006-10-09 06:22:00,105.775,105.79,105.773,105.79,118673259.0
2006-10-09 06:23:00,105.775,105.783,105.768,105.768,78018027.0
2006-10-09 06:24:00,105.768,105.8,105.768,105.8,20426784.0
2006-10-09 06:25:00,105.75,105.824,105.75,105.78,51981692.0
2006-10-09 06:26:00,105.785,105.795,105.78,105.78,52936982.0
2006-10-09 06:27:00,105.78,105.79,105.77,105.785,145894690.0
2006-10-09 06:28:00,105.79,105.799,105.79,105.795,36685871.0
2006-10-09 06:29:00,105.79,105.801,105.79,105.8,90588518.0
2006-10-09 06:30:00,105.81,105.81,105.799,105.8,7566734.0
2006-10-09 06:35:00,105.79,105.803,105.79,105.803,18353133.0
2006-10-09 06:36:00,105.8,105.813,105.79,105.805,110418409.0
2006-10-09 06:37:00,105.785,105.822,105.785,105.81,47473519.0
2006-10-09 06:38:00,105.81,105.81,105.785,105.785,207385620.0
2006-10-09 06:39:00,105.793,105.793,105.777,105.777,79669868.0
2006-10-09 06:40:00,105.782,105.805,105.778,105.782,52262863.0
2006-10-09 06:41:00,105.775,105.8,105.775,105.787,39263426.0
2006-10-09 06:42:00,105.785,105.785,105.775,105.775,3912825.0
2006-10-09 06:43:00,105.78,105.792,105.78,105.792,81016652.0
2006-10-09 06:44:00,105.795,105.795,105.768,105.795,25214794.0
2006-10-09 06:45:00,105.8,105.8,105.786,105.795,165109827.0
2006-10-09 06:46:00,105.795,105.805,105.793,105.805,34960284.0
2006-10-09 06:48:00,105.81,105.82,105.764,105.797,100525776.0
2006-10-09 06:49:00,105.805,105.805,105.78,105.805,60148147.0
2006-10-09 06:50:00,105.805,105.815,105.77,105.77,36420049.0
2006-10-09 06:51:00,105.782,105.793,105.775,105.78,37769584.0
2006-10-09 06:52:00,105.78,105.78,105.775,105.78,63785159.0
2006-10-09 06:53:00,105.803,105.803,105.792,105.792,102408712.0
2006-10-09 06:54:00,105.8,105.823,105.798,105.8,25179294.0
2006-10-09 06:55:00,105.8,105.81,105.779,105.795,16055102.0
2006-10-09 06:56:00,105.795,105.8,105.79,105.795,30677691.0
2006-10-09 06:57:00,105.785,105.809,105.745,105.805,30726677.0
2006-10-09 06:59:00,105.81,105.81,105.798,105.81,116326182.0
2006-10-09 07:01:00,105.803,105.806,105.79,105.805,82079492.0
2006-10-09 07:02:00,105.795,105.813,105.795,105.805,84015518.0
2006-10-09 07:03:00,105.807,105.828,105.807,105.815,36876762.0
2006-10-09 07:04:00,105.815,105.83,105.81,105.812,64238470.0
2006-10-09 07:05:00,105.81,105.832,105.802,105.815,128034270.0
2006-10-09 07:06:00,105.815,105.82,105.795,105.805,50523345.0
2006-10-09 07:07:00,105.804,105.817,105.804,105.817,20221063.0
2006-10-09 07:08:00,105.81,105.818,105.805,105.81,156003920.0
2006-10-09 07:09:00,105.815,105.815,105.805,105.805,72264386.0
2006-10-09 07:10:00,105.815,105.817,105.8,105.8,77081555.0
2006-10-09 07:11:00,105.805,105.823,105.805,105.81,42191377.0
2006-10-09 07:12:00,105.81,105.828,105.8,105.82,73796222.0
2006-10-09 07:13:00,105.815,105.817,105.805,105.813,62374843.0
2006-10-09 07:14:00,105.82,105.82,105.803,105.82,38224111.0
2006-10-09 07:15:00,105.815,105.861,105.812,105.812,8822167.0
2006-10-09 07:16:00,105.82,105.844,105.819,105.84,57659915.0
2006-10-09 07:17:00,105.795,105.858,105.795,105.812,104418517.0
2006-10-09 07:18:00,105.822,105.84,105.81,105.81,58487264.0
2006-10-09 07:19:00,105.808,105.822,105.808,105.822,24162260.0
2006-10-09 07:21:00,105.77,105.851,105.77,105.81,69414022.0
2006-10-09 07:22:00,105.82,105.833,105.82,105.828,55315377.0
2006-10-09 07:23:00,105.825,105.83,105.82,105.83,90106605.0
2006-10-09 07:24:00,105.822,105.84,105.82,105.82,51345943.0
2006-10-09 07:25:00,105.82,105.832,105.82,105.827,45221502.0
2006-10-09 07:26:00,105.835,105.84,105.835,105.84,48593893.0
2006-10-09 07:28:00,105.84,105.84,105.82,105.82,119916185.0
2006-10-09 07:29:00,105.828,105.841,105.825,105.825,12972108.0
2006-10-09 07:30:00,105.825,105.833,105.825,105.825,47455899.0
2006-10-09 07:31:00,105.83,105.86,105.83,105.86,41956898.0
2006-10-09 07:32:00,105.87,105.87,105.857,105.86,73181285.0
2006-10-09 07:33:00,105.855,105.861,105.85,105.85,67242138.0
2006-10-09 07:34:00,105.855,105.855,105.82,105.825,105904687.0
2006-10-09 07:35:00,105.82,105.85,105.81,105.835,22905297.0
2006-10-09 07:36:00,105.837,105.837,105.776,105.82,75903540.0
2006-10-09 07:37:00,105.825,105.827,105.817,105.82,52284898.0
2006-10-09 07:38:00,105.815,105.82,105.81,105.81,44044842.0
2006-10-09 07:39:00,105.805,105.815,105.799,105.8,54558133.0
2006-10-09 07:40:00,105.805,105.805,105.775,105.79,70840061.0
2006-10-09 07:41:00,105.785,105.785,105.765,105.77,80095240.0
2006-10-09 07:42:00,105.775,105.795,105.775,105.783,94622445.0
2006-10-09 07:43:00,105.778,105.8,105.775,105.8,104459334.0
2006-10-09 07:44:00,105.785,105.83,105.785,105.785,76423828.0
2006-10-09 07:45:00,105.79,105.804,105.785,105.785,38577451.0
2006-10-09 07:46:00,105.795,105.805,105.785,105.805,35119172.0
2006-10-09 07:47:00,105.81,105.825,105.785,105.825,58267383.0
2006-10-09 07:48:00,105.813,105.814,105.81,105.81,38166110.0
2006-10-09 07:49:00,105.805,105.825,105.805,105.825,6929104.0
2006-10-09 07:50:00,105.825,105.845,105.825,105.845,177099238.0
2006-10-09 07:51:00,105.845,105.865,105.835,105.845,92581180.0
2006-10-09 07:52:00,105.85,105.855,105.843,105.855,117944133.0
2006-10-09 07:53:00,105.86,105.875,105.84,105.875,74354031.0
2006-10-09 07:54:00,105.895,105.895,105.877,105.88,106761594.0
2006-10-09 07:55:00,105.88,105.909,105.85,105.909,114822566.0
2006-10-09 07:56:00,105.905,105.905,105.89,105.89,132645158.0
2006-10-09 07:57:00,105.9,105.9,105.88,105.885,25124548.0
2006-10-09 07:58:00,105.893,105.91,105.888,105.89,103701468.0
2006-10-09 07:59:00,105.898,105.915,105.88,105.88,133472487.0
2006-10-09 08:00:00,105.87,105.871,105.855,105.87,25047601.0
2006-10-09 08:01:00,105.872,105.92,105.872,105.9,66662539.0
2006-10-09 08:02:00,105.905,105.915,105.865,105.91,47396245.0
2006-10-09 08:03:00,105.905,105.906,105.87,105.87,147090060.0
2006-10-09 08:04:00,105.873,105.885,105.83,105.865,159164713.0
2006-10-09 08:05:00,105.857,105.873,105.857,105.873,22041727.0
2006-10-09 08:06:00,105.867,105.89,105.835,105.89,102677456.0
2006-10-09 08:07:00,105.89,105.89,105.827,105.865,50506581.0
2006-10-09 08:08:00,105.865,105.868,105.85,105.86,82922238.0
2006-10-09 08:09:00,105.84,105.845,105.84,105.845,89126401.0
2006-10-09 08:10:00,105.842,105.855,105.825,105.833,45783585.0
2006-10-09 08:11:00,105.84,105.85,105.77,105.85,20142890.0
2006-10-09 08:12:00,105.855,105.855,105.818,105.847,82543982.0
2006-10-09 08:13:00,105.84,105.858,105.84,105.845,54065915.0
2006-10-09 08:14:00,105.8,105.851,105.8,105.83,93235411.0
2006-10-09 08:15:00,105.833,105.833,105.795,105.795,70976629.0
2006-10-09 08:16:00,105.795,105.815,105.75,105.75,124527373.0
2006-10-09 08:17:00,105.79,105.815,105.79,105.805,52656133.0
2006-10-09 08:18:00,105.795,105.815,105.793,105.815,93553152.0
2006-10-09 08:19:00,105.81,105.811,105.79,105.797,111973577.0
2006-10-09 08:20:00,105.79,105.815,105.77,105.815,89360841.0
2006-10-09 08:21:00,105.81,105.813,105.777,105.803,105672581.0
2006-10-09 08:23:00,105.79,105.81,105.79,105.81,68698347.0
2006-10-09 08:24:00,105.797,105.812,105.795,105.812,105159764.0
2006-10-09 08:25:00,105.815,105.83,105.812,105.815,125462839.0
2006-10-09 08:26:00,105.81,105.81,105.79,105.805,73828402.0
2006-10-09 08:27:00,105.802,105.802,105.773,105.773,23437514.0
2006-10-09 08:28:00,105.772,105.785,105.767,105.767,32673704.0
2006-10-09 08:29:00,105.763,105.78,105.763,105.767,21607206.0
2006-10-09 08:30:00,105.775,105.775,105.76,105.765,39621448.0
2006-10-09 08:31:00,105.765,105.771,105.745,105.745,206743222.0
2006-10-09 08:32:00,105.74,105.761,105.74,105.757,38403442.0
2006-10-09 08:33:00,105.765,105.78,105.755,105.762,87864698.0
2006-10-09 08:34:00,105.765,105.772,105.745,105.772,87311080.0
2006-10-09 08:35:00,105.775,105.775,105.755,105.755,50368606.0
2006-10-09 08:36:00,105.76,105.802,105.76,105.802,47010997.0
2006-10-09 08:37:00,105.802,105.805,105.79,105.79,144273351.0
2006-10-09 08:38:00,105.795,105.808,105.752,105.808,98092534.0
2006-10-09 08:39:00,105.815,105.816,105.795,105.8,40476532.0
2006-10-09 08:40:00,105.82,105.83,105.748,105.83,66188040.0
2006-10-09 08:41:00,105.825,105.828,105.813,105.825,32927310.0
2006-10-09 08:42:00,105.82,105.83,105.81,105.81,78346280.0
2006-10-09 08:43:00,105.81,105.855,105.81,105.85,80590902.0
2006-10-09 08:44:00,105.85,105.85,105.785,105.785,39959478.0
2006-10-09 08:45:00,105.795,105.795,105.773,105.793,68275225.0
2006-10-09 08:46:00,105.785,105.815,105.77,105.81,64238987.0
2006-10-09 08:47:00,105.81,105.812,105.775,105.775,76430170.0
2006-10-09 08:48:00,105.783,105.795,105.735,105.735,33166098.0
2006-10-09 08:49:00,105.738,105.752,105.738,105.752,124930297.0
2006-10-09 08:50:00,105.76,105.77,105.75,105.77,86312480.0
2006-10-09 08:51:00,105.765,105.79,105.765,105.78,37307747.0
2006-10-09 08:52:00,105.772,105.8,105.765,105.8,65410350.0
2006-10-09 08:53:00,105.8,105.865,105.8,105.843,21531264.0
2006-10-09 08:54:00,105.843,105.885,105.837,105.885,28764850.0
2006-10-09 08:55:00,105.885,105.89,105.86,105.89,92481155.0
2006-10-09 08:56:00,105.885,105.9,105.87,105.885,29777185.0
2006-10-09 08:57:00,105.89,105.925,105.89,105.925,46482822.0
2006-10-09 08:58:00,105.92,105.94,105.897,105.94,30264548.0
2006-10-09 08:59:00,105.935,105.957,105.925,105.935,114640309.0
2006-10-09 09:00:00,105.935,105.95,105.913,105.913,57874124.0
2006-10-09 09:01:00,105.915,105.941,105.915,105.925,79254292.0
2006-10-09 09:02:00,105.93,105.93,105.91,105.92,98543400.0
2006-10-09 09:03:00,105.92,105.935,105.905,105.925,63082227.0
2006-10-09 09:04:00,105.92,105.925,105.907,105.907,139200217.0
2006-10-09 09:05:00,105.9,105.925,105.9,105.925,69362840.0
2006-10-09 09:06:00,105.932,105.935,105.885,105.895,46158698.0
2006-10-09 09:07:00,105.893,105.91,105.875,105.883,80830748.0
2006-10-09 09:08:00,105.875,105.895,105.864,105.885,88338164.0
2006-10-09 09:09:00,105.883,105.89,105.88,105.885,59028214.0
2006-10-09 09:10:00,105.888,105.888,105.872,105.872,8612812.0
2006-10-09 09:11:00,105.88,105.88,105.833,105.87,60308171.0
2006-10-09 09:12:00,105.86,105.87,105.855,105.855,82342081.0
2006-10-09 09:13:00,105.85,105.874,105.85,105.865,373839089.0
2006-10-09 09:14:00,105.863,105.863,105.83,105.83,14735307.0
2006-10-09 09:15:00,105.825,105.835,105.815,105.835,49591339.0
2006-10-09 09:16:00,105.84,105.858,105.835,105.858,40096566.0
2006-10-09 09:17:00,105.86,105.86,105.837,105.855,64887345.0
2006-10-09 09:18:00,105.855,105.864,105.809,105.85,130325473.0
2006-10-09 09:19:00,105.86,105.865,105.821,105.822,93464629.0
2006-10-09 09:20:00,105.827,105.84,105.805,105.805,39589717.0
2006-10-09 09:21:00,105.83,105.83,105.812,105.812,71920367.0
2006-10-09 09:22:00,105.807,105.825,105.8,105.8,85542652.0
2006-10-09 09:23:00,105.795,105.83,105.795,105.83,69773355.0
2006-10-09 09:24:00,105.82,105.82,105.803,105.81,232931078.0
2006-10-09 09:25:00,105.82,105.83,105.82,105.82,260862759.0
2006-10-09 09:26:00,105.83,105.83,105.798,105.8,65064323.0
2006-10-09 09:27:00,105.803,105.83,105.802,105.83,111052982.0
2006-10-09 09:28:00,105.825,105.83,105.815,105.825,40021379.0
2006-10-09 09:29:00,105.82,105.823,105.808,105.808,85613859.0
2006-10-09 09:30:00,105.815,105.825,105.812,105.825,98293576.0
2006-10-09 09:31:00,105.825,105.84,105.825,105.84,55963846.0
2006-10-09 09:32:00,105.84,105.84,105.815,105.815,70227588.0
2006-10-09 09:33:00,105.818,105.835,105.818,105.835,93905578.0
2006-10-09 09:34:00,105.827,105.84,105.827,105.84,22673370.0
2006-10-09 09:35:00,105.833,105.833,105.815,105.815,80973493.0
2006-10-09 09:36:00,105.815,105.825,105.81,105.825,70063883.0
2006-10-09 09:37:00,105.823,105.826,105.82,105.825,23885240.0
2006-10-09 09:38:00,105.83,105.83,105.808,105.815,34179369.0
2006-10-09 09:39:00,105.815,105.825,105.763,105.825,155628968.0
2006-10-09 09:41:00,105.83,105.843,105.827,105.833,34216448.0
2006-10-09 09:42:00,105.84,105.88,105.84,105.875,43991106.0
2006-10-09 09:43:00,105.88,105.89,105.865,105.865,91982465.0
2006-10-09 09:44:00,105.865,105.875,105.862,105.875,90147350.0
2006-10-09 09:45:00,105.875,105.88,105.85,105.863,218952571.0
2006-10-09 09:46:00,105.88,105.89,105.86,105.865,42675632.0
2006-10-09 09:47:00,105.87,105.875,105.85,105.875,39645992.0
2006-10-09 09:48:00,105.865,105.883,105.837,105.837,125034520.0
2006-10-09 09:49:00,105.85,105.859,105.84,105.85,75974677.0
2006-10-09 09:51:00,105.86,105.89,105.86,105.885,75424013.0
2006-10-09 09:52:00,105.873,105.909,105.873,105.875,155907348.0
2006-10-09 09:53:00,105.878,105.889,105.86,105.875,63699746.0
2006-10-09 09:54:00,105.89,105.89,105.855,105.855,60715833.0
2006-10-09 09:55:00,105.87,105.876,105.845,105.875,23042664.0
2006-10-09 09:56:00,105.875,105.89,105.863,105.885,108377806.0
2006-10-09 09:57:00,105.905,105.905,105.875,105.875,65710390.0
2006-10-09 09:58:00,105.87,105.885,105.87,105.885,77397902.0
2006-10-09 09:59:00,105.873,105.882,105.862,105.882,67996138.0
2006-10-09 10:00:00,105.865,105.899,105.865,105.875,41595750.0
2006-10-09 10:01:00,105.87,105.881,105.85,105.87,52955901.0
2006-10-09 10:02:00,105.87,105.897,105.87,105.895,111172049.0
2006-10-09 10:04:00,105.89,105.89,105.872,105.875,33911808.0
2006-10-09 10:05:00,105.87,105.881,105.865,105.865,103211634.0
2006-10-09 10:06:00,105.88,105.88,105.86,105.865,119880613.0
2006-10-09 10:07:00,105.847,105.895,105.847,105.895,258579486.0
2006-10-09 10:08:00,105.895,105.895,105.887,105.89,155529288.0
2006-10-09 10:09:00,105.885,105.886,105.85,105.85,197989424.0
2006-10-09 10:10:00,105.848,105.87,105.815,105.87,70428843.0
2006-10-09 10:11:00,105.88,105.885,105.86,105.86,104902130.0
2006-10-09 10:12:00,105.87,105.88,105.868,105.88,18852242.0
2006-10-09 10:13:00,105.88,105.895,105.863,105.895,114257088.0
2006-10-09 10:14:00,105.89,105.895,105.89,105.892,42301816.0
2006-10-09 10:15:00,105.895,105.898,105.878,105.883,26595214.0
2006-10-09 10:16:00,105.88,105.885,105.87,105.885,239720488.0
2006-10-09 10:17:00,105.885,105.905,105.86,105.885,101773304.0
2006-10-09 10:18:00,105.885,105.905,105.876,105.88,53381550.0
2006-10-09 10:19:00,105.877,105.91,105.877,105.89,64135071.0
2006-10-09 10:20:00,105.882,105.901,105.87,105.87,24028184.0
2006-10-09 10:21:00,105.85,105.885,105.85,105.875,24040828.0
2006-10-09 10:22:00,105.885,105.885,105.863,105.87,32765435.0
2006-10-09 10:23:00,105.87,105.872,105.85,105.85,37851987.0
2006-10-09 10:24:00,105.845,105.852,105.825,105.85,119228440.0
2006-10-09 10:25:00,105.835,105.88,105.835,105.865,29666102.0
2006-10-09 10:26:00,105.855,105.863,105.855,105.86,33734716.0
2006-10-09 10:27:00,105.857,105.867,105.852,105.855,154185965.0
2006-10-09 10:28:00,105.85,105.855,105.83,105.855,25582958.0
2006-10-09 10:29:00,105.865,105.875,105.858,105.86,56661747.0
2006-10-09 10:30:00,105.857,105.867,105.85,105.85,56709968.0
2006-10-09 10:31:00,105.845,105.89,105.845,105.89,44223465.0
2006-10-09 10:32:00,105.89,105.9,105.88,105.88,100659686.0
2006-10-09 10:33:00,105.895,105.925,105.882,105.9,50707491.0
2006-10-09 10:34:00,105.895,105.905,105.888,105.895,11355022.0
2006-10-09 10:35:00,105.895,105.918,105.895,105.898,111462378.0
2006-10-09 10:36:00,105.905,105.905,105.893,105.895,56985292.0
2006-10-09 10:37:00,105.89,105.894,105.885,105.89,146089582.0
2006-10-09 10:38:00,105.9,105.916,105.893,105.893,44273106.0
2006-10-09 10:39:00,105.9,105.915,105.893,105.915,63450119.0
2006-10-09 10:40:00,105.9,105.92,105.9,105.905,34048823.0
2006-10-09 10:41:00,105.905,105.926,105.905,105.91,34051782.0
2006-10-09 10:43:00,105.915,105.93,105.9,105.917,92805882.0
2006-10-09 10:44:00,105.91,105.922,105.909,105.915,81837213.0
2006-10-09 10:45:00,105.91,105.921,105.905,105.905,69462453.0
2006-10-09 10:46:00,105.903,105.918,105.893,105.91,84224077.0
2006-10-09 10:47:00,105.915,105.915,105.89,105.905,136082568.0
2006-10-09 10:48:00,105.9,105.9,105.88,105.893,120174922.0
2006-10-09 10:49:00,105.895,105.895,105.88,105.88,16631204.0
2006-10-09 10:50:00,105.875,105.886,105.875,105.88,171615112.0
2006-10-09 10:51:00,105.88,105.88,105.86,105.88,23506700.0
2006-10-09 10:52:00,105.88,105.89,105.86,105.86,80689919.0
2006-10-09 10:53:00,105.855,105.9,105.855,105.9,107577364.0
2006-10-09 10:54:00,105.9,105.905,105.893,105.905,106112520.0
2006-10-09 10:55:00,105.903,105.91,105.89,105.91,209077051.0
2006-10-09 10:56:00,105.9,105.9,105.885,105.89,51909033.0
2006-10-09 10:58:00,105.885,105.895,105.879,105.895,56605793.0
2006-10-09 10:59:00,105.885,105.9,105.862,105.89,46370351.0
2006-10-09 11:00:00,105.89,105.892,105.87,105.87,77153642.0
2006-10-09 11:01:00,105.865,105.89,105.865,105.868,86714695.0
2006-10-09 11:02:00,105.862,105.875,105.845,105.875,53958218.0
2006-10-09 11:05:00,105.87,105.87,105.845,105.85,119847803.0
2006-10-09 11:06:00,105.86,105.86,105.845,105.86,11851137.0
2006-10-09 11:07:00,105.84,105.87,105.84,105.86,116817280.0
2006-10-09 11:08:00,105.85,105.85,105.833,105.84,113512129.0
2006-10-09 11:09:00,105.845,105.845,105.82,105.82,96123561.0
2006-10-09 11:10:00,105.78,105.84,105.78,105.84,64021039.0
2006-10-09 11:11:00,105.845,105.845,105.81,105.832,121589791.0
2006-10-09 11:12:00,105.84,105.849,105.84,105.84,112071343.0
2006-10-09 11:13:00,105.837,105.837,105.815,105.815,150736391.0
2006-10-09 11:14:00,105.845,105.845,105.767,105.797,88688669.0
2006-10-09 11:15:00,105.8,105.802,105.79,105.802,45639728.0
2006-10-09 11:16:00,105.805,105.823,105.79,105.823,11153405.0
2006-10-09 11:17:00,105.83,105.85,105.815,105.82,73261845.0
2006-10-09 11:18:00,105.825,105.825,105.81,105.815,75691157.0
2006-10-09 11:19:00,105.815,105.833,105.785,105.79,86959347.0
2006-10-09 11:20:00,105.8,105.811,105.79,105.802,106436389.0
2006-10-09 11:21:00,105.81,105.81,105.76,105.772,54215156.0
2006-10-09 11:22:00,105.775,105.792,105.76,105.782,95253255.0
2006-10-09 11:23:00,105.79,105.82,105.745,105.745,74281235.0
2006-10-09 11:24:00,105.79,105.797,105.747,105.795,38976709.0
2006-10-09 11:25:00,105.798,105.81,105.785,105.81,97347637.0
2006-10-09 11:26:00,105.81,105.824,105.8,105.81,80553661.0
2006-10-09 11:27:00,105.815,105.821,105.795,105.795,122736049.0
2006-10-09 11:28:00,105.802,105.802,105.773,105.788,45249372.0
2006-10-09 11:29:00,105.785,105.801,105.785,105.8,36023910.0
2006-10-09 11:30:00,105.795,105.8,105.765,105.765,71771730.0
2006-10-09 11:31:00,105.775,105.79,105.775,105.79,33785411.0
2006-10-09 11:32:00,105.795,105.805,105.785,105.805,32847255.0
2006-10-09 11:33:00,105.8,105.805,105.785,105.79,75428425.0
2006-10-09 11:34:00,105.8,105.8,105.775,105.777,21463068.0
2006-10-09 11:35:00,105.795,105.802,105.778,105.78,108257501.0
2006-10-09 11:36:00,105.775,105.825,105.775,105.825,19770480.0
2006-10-09 11:37:00,105.815,105.85,105.805,105.84,20244280.0
2006-10-09 11:38:00,105.85,105.85,105.84,105.84,26653534.0
2006-10-09 11:39:00,105.845,105.883,105.805,105.805,36988607.0
2006-10-09 11:40:00,105.855,105.855,105.832,105.845,35573675.0
2006-10-09 11:41:00,105.845,105.87,105.836,105.84,55421762.0
2006-10-09 11:42:00,105.85,105.852,105.837,105.85,39316456.0
2006-10-09 11:43:00,105.84,105.847,105.832,105.832,86060695.0
2006-10-09 11:44:00,105.847,105.847,105.815,105.815,52660488.0
2006-10-09 11:45:00,105.825,105.855,105.825,105.837,43313004.0
2006-10-09 11:46:00,105.843,105.86,105.836,105.86,155313025.0
2006-10-09 11:47:00,105.86,105.865,105.843,105.86,48972300.0
2006-10-09 11:48:00,105.86,105.86,105.845,105.858,37036935.0
2006-10-09 11:49:00,105.855,105.86,105.842,105.86,79992362.0
2006-10-09 11:50:00,105.865,105.865,105.845,105.855,67856633.0
2006-10-09 11:51:00,105.855,105.855,105.845,105.85,86004107.0
2006-10-09 11:52:00,105.85,105.853,105.843,105.843,52712669.0
2006-10-09 11:53:00,105.84,105.843,105.823,105.835,11632895.0
2006-10-09 11:54:00,105.86,105.861,105.843,105.855,65582613.0
2006-10-09 11:56:00,105.852,105.855,105.802,105.847,59807613.0
2006-10-09 11:57:00,105.85,105.85,105.843,105.85,70014655.0
2006-10-09 11:59:00,105.845,105.851,105.84,105.84,66223367.0
2006-10-09 12:00:00,105.86,105.86,105.835,105.84,17686401.0
2006-10-09 12:01:00,105.832,105.858,105.825,105.855,56963321.0
2006-10-09 12:02:00,105.853,105.866,105.843,105.843,103152214.0
2006-10-09 12:03:00,105.845,105.855,105.838,105.855,70027438.0
2006-10-09 12:04:00,105.85,105.865,105.84,105.865,38225473.0
2006-10-09 12:05:00,105.865,105.87,105.845,105.87,58319377.0
2006-10-09 12:06:00,105.87,105.87,105.847,105.855,63023979.0
2006-10-09 12:07:00,105.85,105.864,105.837,105.845,152445392.0
2006-10-09 12:08:00,105.845,105.855,105.83,105.85,64895848.0
2006-10-09 12:09:00,105.85,105.86,105.845,105.85,65003857.0
2006-10-09 12:10:00,105.84,105.862,105.84,105.855,80184620.0
2006-10-09 12:11:00,105.855,105.855,105.828,105.847,61527430.0
2006-10-09 12:13:00,105.85,105.855,105.835,105.855,73849564.0
2006-10-09 12:14:00,105.855,105.862,105.848,105.86,69515857.0
2006-10-09 12:15:00,105.855,105.867,105.855,105.867,82800906.0
2006-10-09 12:16:00,105.865,105.89,105.835,105.89,43596550.0
2006-10-09 12:17:00,105.885,105.935,105.885,105.935,86870118.0
2006-10-09 12:18:00,105.935,105.935,105.9,105.915,65765639.0
2006-10-09 12:19:00,105.908,105.935,105.902,105.935,122890262.0
2006-10-09 12:20:00,105.925,105.925,105.905,105.905,72605314.0
2006-10-09 12:21:00,105.915,105.928,105.914,105.928,33143959.0
2006-10-09 12:22:00,105.92,105.92,105.895,105.895,50418798.0
2006-10-09 12:23:00,105.89,105.907,105.885,105.89,90062092.0
2006-10-09 12:24:00,105.893,105.893,105.865,105.865,71556780.0
2006-10-09 12:25:00,105.885,105.93,105.885,105.91,78053328.0
2006-10-09 12:26:00,105.885,105.927,105.854,105.9,69440622.0
2006-10-09 12:27:00,105.905,105.945,105.905,105.945,18423628.0
2006-10-09 12:28:00,105.94,105.944,105.925,105.933,52500915.0
2006-10-09 12:29:00,105.92,105.963,105.92,105.963,54518632.0
2006-10-09 12:30:00,105.963,105.972,105.95,105.96,75983052.0
2006-10-09 12:31:00,105.965,105.98,105.937,105.97,31133412.0
2006-10-09 12:32:00,105.973,105.985,105.97,105.97,118988537.0
2006-10-09 12:33:00,105.965,105.99,105.955,105.97,74286536.0
2006-10-09 12:34:00,105.968,105.978,105.968,105.97,56153079.0
2006-10-09 12:35:00,105.967,105.967,105.93,105.945,53011006.0
2006-10-09 12:37:00,105.95,105.955,105.94,105.955,7877895.0
2006-10-09 12:38:00,105.95,105.95,105.94,105.94,20071253.0
2006-10-09 12:39:00,105.93,105.96,105.915,105.96,29843935.0
2006-10-09 12:40:00,105.955,105.97,105.918,105.948,98326213.0
2006-10-09 12:41:00,105.955,105.961,105.938,105.955,115479410.0
2006-10-09 12:42:00,105.96,105.963,105.925,105.925,73627180.0
2006-10-09 12:43:00,105.91,105.965,105.91,105.957,44990205.0
2006-10-09 12:44:00,105.965,105.975,105.96,105.968,47779560.0
2006-10-09 12:45:00,105.967,105.975,105.96,105.965,104962673.0
2006-10-09 12:47:00,105.965,105.967,105.935,105.945,105328330.0
2006-10-09 12:48:00,105.937,105.952,105.935,105.95,139604993.0
2006-10-09 12:49:00,105.935,105.95,105.935,105.935,13677057.0
2006-10-09 12:50:00,105.94,105.94,105.922,105.925,35996650.0
2006-10-09 12:51:00,105.91,105.932,105.91,105.932,67052003.0
2006-10-09 12:52:00,105.92,105.93,105.92,105.92,143681040.0
2006-10-09 12:53:00,105.92,105.92,105.9,105.9,111019924.0
2006-10-09 12:55:00,105.908,105.908,105.883,105.885,58539455.0
2006-10-09 12:56:00,105.89,105.905,105.89,105.902,125071906.0
2006-10-09 12:58:00,105.902,105.902,105.849,105.895,36255541.0
2006-10-09 12:59:00,105.883,105.887,105.865,105.865,60977802.0
2006-10-09 13:00:00,105.87,105.87,105.835,105.85,55576628.0
2006-10-09 13:01:00,105.855,105.875,105.81,105.84,42871986.0
2006-10-09 13:02:00,105.86,105.86,105.83,105.83,119508814.0
2006-10-09 13:03:00,105.84,105.855,105.84,105.845,131073878.0
2006-10-09 13:04:00,105.845,105.895,105.845,105.895,51609320.0
2006-10-09 13:05:00,105.905,105.922,105.89,105.912,39999882.0
2006-10-09 13:06:00,105.92,105.925,105.907,105.91,97061638.0
2006-10-09 13:07:00,105.905,105.923,105.9,105.905,105577858.0
2006-10-09 13:08:00,105.913,105.94,105.913,105.935,103135637.0
2006-10-09 13:09:00,105.93,105.948,105.93,105.945,66612367.0
2006-10-09 13:10:00,105.94,105.97,105.927,105.942,83221764.0
2006-10-09 13:11:00,105.94,105.98,105.925,105.98,43943290.0
2006-10-09 13:12:00,105.98,105.98,105.96,105.97,25491569.0
2006-10-09 13:13:00,105.952,105.97,105.945,105.945,43346668.0
2006-10-09 13:14:00,105.955,105.965,105.935,105.965,110270051.0
2006-10-09 13:15:00,105.96,105.97,105.945,105.945,84888932.0
2006-10-09 13:16:00,105.96,105.96,105.94,105.94,55660125.0
2006-10-09 13:17:00,105.945,105.945,105.93,105.93,28207414.0
2006-10-09 13:18:00,105.93,105.95,105.92,105.93,14139653.0
2006-10-09 13:19:00,105.93,105.94,105.915,105.94,21471109.0
2006-10-09 13:20:00,105.937,105.937,105.914,105.93,46986586.0
2006-10-09 13:23:00,105.927,105.927,105.909,105.915,103802600.0
2006-10-09 13:24:00,105.92,105.939,105.92,105.93,65836167.0
2006-10-09 13:25:00,105.93,105.94,105.905,105.94,45825466.0
2006-10-09 13:26:00,105.935,105.947,105.915,105.947,138277768.0
2006-10-09 13:27:00,105.942,105.945,105.935,105.935,113749258.0
2006-10-09 13:29:00,105.94,105.94,105.923,105.923,19965609.0
2006-10-09 13:30:00,105.932,105.945,105.924,105.945,35376455.0
2006-10-09 13:31:00,105.94,105.94,105.93,105.93,132423945.0
2006-10-09 13:32:00,105.94,105.943,105.922,105.922,13122526.0
2006-10-09 13:34:00,105.943,105.95,105.927,105.95,39464830.0
2006-10-09 13:35:00,105.945,105.96,105.937,105.96,103930663.0
2006-10-09 13:36:00,105.953,105.99,105.953,105.975,75963601.0
2006-10-09 13:37:00,105.98,105.982,105.963,105.963,98826663.0
2006-10-09 13:38:00,105.97,105.97,105.925,105.965,75334004.0
2006-10-09 13:39:00,105.97,105.97,105.955,105.96,328216088.0
2006-10-09 13:41:00,105.97,105.98,105.955,105.98,59304832.0
2006-10-09 13:42:00,105.98,105.98,105.963,105.97,57198630.0
2006-10-09 13:43:00,105.97,105.991,105.97,105.985,85041830.0
2006-10-09 13:44:00,105.99,106.005,105.989,105.995,44468213.0
2006-10-09 13:45:00,105.985,106.025,105.985,106.025,58490243.0
2006-10-09 13:46:00,106.025,106.025,105.992,106.005,119907032.0
2006-10-09 13:47:00,106.015,106.035,106.015,106.03,109322674.0
2006-10-09 13:48:00,106.025,106.06,106.025,106.03,55625949.0
2006-10-09 13:49:00,106.04,106.04,105.995,106.015,31254799.0
2006-10-09 13:50:00,106.015,106.015,105.985,106.005,26005794.0
2006-10-09 13:51:00,106.015,106.015,105.995,105.995,124673622.0
2006-10-09 13:52:00,106.0,106.015,106.0,106.015,11413616.0
2006-10-09 13:53:00,106.015,106.015,105.995,106.0,26689746.0
2006-10-09 13:54:00,106.0,106.0,105.918,105.918,67310276.0
2006-10-09 13:55:00,105.98,105.985,105.965,105.975,47510833.0
2006-10-09 13:56:00,105.973,105.985,105.973,105.977,75136922.0
2006-10-09 13:57:00,105.97,105.985,105.96,105.985,105574398.0
2006-10-09 13:58:00,105.985,106.0,105.98,105.98,17059360.0
2006-10-09 13:59:00,105.98,105.98,105.943,105.98,21172952.0
2006-10-09 14:00:00,105.97,105.976,105.94,105.967,67734958.0
2006-10-09 14:01:00,105.97,105.99,105.935,105.97,93893588.0
2006-10-09 14:02:00,105.97,105.98,105.94,105.965,48476712.0
2006-10-09 14:03:00,105.97,105.98,105.945,105.98,63317165.0
2006-10-09 14:04:00,105.975,106.02,105.97,106.01,53280698.0
2006-10-09 14:05:00,106.01,106.035,106.01,106.025,168527825.0
2006-10-09 14:06:00,106.025,106.042,106.015,106.025,38999804.0
2006-10-09 14:07:00,106.03,106.041,106.02,106.03,110506887.0
2006-10-09 14:08:00,106.035,106.045,106.035,106.045,38773738.0
2006-10-09 14:09:00,106.045,106.045,105.99,106.02,53583134.0
2006-10-09 14:10:00,106.003,106.022,106.003,106.015,57872423.0
2006-10-09 14:11:00,106.008,106.025,106.008,106.025,41088339.0
2006-10-09 14:12:00,106.03,106.05,106.02,106.04,40116116.0
2006-10-09 14:13:00,106.04,106.05,106.017,106.05,25959088.0
2006-10-09 14:14:00,106.043,106.055,105.99,105.99,137481397.0
2006-10-09 14:15:00,105.995,106.0,105.975,105.975,87496981.0
2006-10-09 14:16:00,106.01,106.05,106.005,106.035,25043857.0
2006-10-09 14:17:00,106.02,106.037,106.02,106.037,43157284.0
2006-10-09 14:18:00,106.03,106.058,106.02,106.055,92463477.0
2006-10-09 14:19:00,106.06,106.06,106.038,106.045,218156303.0
2006-10-09 14:20:00,106.05,106.065,106.027,106.065,42530839.0
2006-10-09 14:21:00,106.05,106.078,106.04,106.06,70549287.0
2006-10-09 14:22:00,106.06,106.063,106.05,106.063,84790039.0
2006-10-09 14:23:00,106.065,106.065,106.05,106.055,11896586.0
2006-10-09 14:24:00,106.05,106.08,106.032,106.055,126999427.0
2006-10-09 14:25:00,106.055,106.093,106.055,106.093,63056130.0
2006-10-09 14:26:00,106.095,106.095,106.068,106.068,107779998.0
2006-10-09 14:27:00,106.07,106.075,106.045,106.075,49792516.0
2006-10-09 14:28:00,106.075,106.093,106.045,106.08,236933568.0
2006-10-09 14:29:00,106.07,106.105,106.06,106.09,80064866.0
2006-10-09 14:30:00,106.085,106.096,106.085,106.095,30345397.0
2006-10-09 14:31:00,106.1,106.104,106.098,106.098,22185363.0
2006-10-09 14:32:00,106.095,106.102,106.095,106.095,44768562.0
2006-10-09 14:33:00,106.09,106.135,106.09,106.125,111494326.0
2006-10-09 14:34:00,106.115,106.115,106.09,106.09,105109806.0
2006-10-09 14:35:00,106.09,106.145,106.09,106.098,19939782.0
2006-10-09 14:36:00,106.098,106.13,106.098,106.1,51557604.0
2006-10-09 14:37:00,106.105,106.13,106.087,106.095,75461286.0
2006-10-09 14:38:00,106.105,106.115,106.1,106.1,35853408.0
2006-10-09 14:39:00,106.11,106.11,106.06,106.11,34678202.0
2006-10-09 14:40:00,106.11,106.117,106.095,106.1,49060608.0
2006-10-09 14:41:00,106.085,106.108,106.085,106.108,59926791.0
2006-10-09 14:42:00,106.125,106.125,106.042,106.085,32804527.0
2006-10-09 14:43:00,106.085,106.085,106.033,106.05,44128875.0
2006-10-09 14:44:00,106.05,106.05,106.027,106.035,80556735.0
2006-10-09 14:45:00,106.025,106.04,106.015,106.015,27900186.0
2006-10-09 14:46:00,106.015,106.036,106.015,106.03,95915091.0
2006-10-09 14:47:00,106.025,106.04,106.022,106.025,51540464.0
2006-10-09 14:48:00,106.035,106.035,106.005,106.02,38013934.0
2006-10-09 14:49:00,106.02,106.036,106.02,106.035,113137744.0
2006-10-09 14:51:00,106.035,106.047,106.023,106.023,121044388.0
2006-10-09 14:52:00,106.035,106.035,106.01,106.015,66849611.0
2006-10-09 14:53:00,106.015,106.055,106.015,106.055,47537222.0
2006-10-09 14:54:00,106.06,106.06,106.01,106.01,51806098.0
2006-10-09 14:55:00,106.02,106.02,105.977,105.977,107735951.0
2006-10-09 14:56:00,105.975,105.975,105.925,105.95,18286285.0
2006-10-09 14:57:00,105.945,105.959,105.945,105.947,186140099.0
2006-10-09 14:58:00,105.95,105.95,105.915,105.92,59296028.0
2006-10-09 14:59:00,105.905,105.95,105.905,105.94,100939594.0
2006-10-09 15:00:00,105.943,105.97,105.943,105.97,54755958.0
2006-10-09 15:01:00,105.955,105.98,105.955,105.98,106865258.0
2006-10-09 15:02:00,105.98,105.99,105.949,105.99,40459000.0
2006-10-09 15:03:00,105.973,105.99,105.965,105.98,112429284.0
2006-10-09 15:04:00,105.962,105.983,105.945,105.945,256710435.0
2006-10-09 15:05:00,105.95,105.96,105.94,105.96,126572361.0
2006-10-09 15:06:00,105.947,105.965,105.945,105.965,28522016.0
2006-10-09 15:07:00,105.957,105.96,105.94,105.96,103667460.0
2006-10-09 15:08:00,105.95,105.975,105.925,105.935,73635834.0
2006-10-09 15:09:00,105.935,105.943,105.917,105.923,124280574.0
2006-10-09 15:10:00,105.923,105.934,105.915,105.92,121076412.0
2006-10-09 15:11:00,105.918,105.95,105.918,105.95,18943939.0
2006-10-09 15:12:00,105.95,105.95,105.905,105.905,60402615.0
2006-10-09 15:13:00,105.915,105.921,105.905,105.92,38531579.0
2006-10-09 15:14:00,105.925,105.925,105.91,105.91,89927280.0
2006-10-09 15:15:00,105.907,105.924,105.885,105.895,71457277.0
2006-10-09 15:16:00,105.885,105.92,105.885,105.92,81521802.0
2006-10-09 15:17:00,105.92,105.94,105.9,105.92,72696172.0
2006-10-09 15:18:00,105.933,105.933,105.901,105.905,49945492.0
2006-10-09 15:19:00,105.915,105.933,105.915,105.933,47974461.0
2006-10-09 15:20:00,105.945,105.963,105.945,105.963,82686888.0
2006-10-09 15:21:00,105.945,105.971,105.945,105.95,65794704.0
2006-10-09 15:22:00,105.96,105.968,105.933,105.965,58521633.0
2006-10-09 15:24:00,105.97,105.996,105.97,105.975,92065943.0
2006-10-09 15:25:00,105.98,105.986,105.973,105.973,119688175.0
2006-10-09 15:26:00,105.972,106.0,105.96,106.0,86475927.0
2006-10-09 15:27:00,105.98,106.005,105.98,105.983,18449426.0
2006-10-09 15:28:00,105.99,105.99,105.967,105.975,91720812.0
2006-10-09 15:29:00,105.99,105.997,105.974,105.997,59436493.0
2006-10-09 15:30:00,106.0,106.05,106.0,106.05,94110369.0
2006-10-09 15:31:00,106.04,106.07,106.03,106.03,76052074.0
2006-10-09 15:32:00,106.035,106.04,106.013,106.015,100987615.0
2006-10-09 15:33:00,106.007,106.05,106.0,106.035,54069953.0
2006-10-09 15:34:00,106.035,106.035,106.01,106.023,49676634.0
2006-10-09 15:35:00,106.02,106.056,106.02,106.055,33138193.0
2006-10-09 15:36:00,106.05,106.06,106.038,106.04,68295993.0
2006-10-09 15:37:00,106.05,106.05,106.04,106.04,23078570.0
2006-10-09 15:39:00,106.05,106.07,106.03,106.07,24432340.0
2006-10-09 15:40:00,106.07,106.07,106.053,106.06,41465770.0
2006-10-09 15:41:00,106.055,106.055,106.045,106.055,45380326.0
2006-10-09 15:42:00,106.055,106.06,106.048,106.048,125737338.0
2006-10-09 15:43:00,106.055,106.055,106.033,106.05,15083964.0
2006-10-09 15:44:00,106.045,106.045,106.025,106.025,61790866.0
2006-10-09 15:46:00,106.03,106.035,106.03,106.03,13148383.0
2006-10-09 15:47:00,106.048,106.056,106.043,106.043,74450630.0
2006-10-09 15:48:00,106.043,106.05,106.02,106.02,77463575.0
2006-10-09 15:49:00,106.035,106.045,105.986,106.035,53450533.0
2006-10-09 15:50:00,106.038,106.06,106.035,106.035,165092369.0
2006-10-09 15:51:00,106.03,106.055,105.992,106.055,47221952.0
2006-10-09 15:52:00,106.043,106.046,106.041,106.045,152133474.0
2006-10-09 15:53:00,106.04,106.055,105.995,106.055,64755576.0
2006-10-09 15:54:00,106.06,106.1,106.038,106.038,53061202.0
2006-10-09 15:55:00,106.045,106.055,106.04,106.055,72927158.0
2006-10-09 15:56:00,106.04,106.055,106.04,106.055,28081351.0
2006-10-09 15:57:00,106.06,106.06,106.015,106.015,101776018.0
2006-10-09 15:58:00,106.052,106.057,106.049,106.05,108613464.0
2006-10-09 15:59:00,106.055,106.065,106.055,106.065,115310416.0
2006-10-09 16:00:00,106.055,106.086,106.055,106.075,63426135.0
2006-10-09 16:01:00,106.072,106.085,106.043,106.06,50026479.0
2006-10-09 16:02:00,106.06,106.06,106.03,106.05,102763313.0
2006-10-09 16:03:00,106.035,106.06,106.035,106.06,64856982.0
2006-10-09 16:04:00,106.055,106.073,106.055,106.065,39882371.0
2006-10-09 16:05:00,106.06,106.081,106.06,106.07,113589149.0
2006-10-09 16:06:00,106.045,106.064,106.045,106.055,76987799.0
2006-10-09 16:07:00,106.05,106.065,106.05,106.06,76618985.0
2006-10-09 16:08:00,106.065,106.077,106.057,106.059,122533210.0
2006-10-09 16:09:00,106.055,106.063,106.05,106.05,83472861.0
2006-10-09 16:10:00,106.04,106.06,106.04,106.05,66145093.0
2006-10-09 16:11:00,106.04,106.045,106.038,106.04,28245412.0
2006-10-09 16:12:00,106.03,106.07,106.03,106.07,36819076.0
2006-10-09 16:13:00,106.065,106.08,106.059,106.08,68953014.0
2006-10-09 16:14:00,106.08,106.08,106.06,106.06,42755305.0
2006-10-09 16:16:00,106.058,106.058,106.03,106.03,36242974.0
2006-10-09 16:17:00,106.035,106.055,106.035,106.04,13879699.0
2006-10-09 16:18:00,106.05,106.058,106.039,106.053,118185659.0
2006-10-09 16:19:00,106.053,106.057,106.04,106.057,84333313.0
2006-10-09 16:20:00,106.06,106.06,106.049,106.05,1974413.0
2006-10-09 16:21:00,106.045,106.06,106.045,106.05,66693786.0
2006-10-09 16:22:00,106.06,106.068,106.038,106.058,56192753.0
2006-10-09 16:23:00,106.065,106.065,106.045,106.06,113707779.0
2006-10-09 16:24:00,106.06,106.06,106.045,106.045,61035784.0
2006-10-09 16:25:00,106.04,106.065,106.04,106.065,49332891.0
2006-10-09 16:26:00,106.065,106.085,106.045,106.085,103931858.0
2006-10-09 16:27:00,106.08,106.08,106.055,106.055,10548069.0
2006-10-09 16:28:00,106.06,106.08,106.06,106.08,16501089.0
2006-10-09 16:29:00,106.07,106.087,106.056,106.087,77314168.0
2006-10-09 16:30:00,106.083,106.132,106.083,106.12,81528458.0
2006-10-09 16:31:00,106.13,106.13,106.113,106.115,77044616.0
2006-10-09 16:32:00,106.108,106.183,106.108,106.183,51192923.0
2006-10-09 16:33:00,106.18,106.217,106.175,106.175,130921703.0
2006-10-09 16:34:00,106.175,106.195,106.15,106.16,79606715.0
2006-10-09 16:35:00,106.155,106.16,106.13,106.155,70617832.0
2006-10-09 16:36:00,106.145,106.167,106.105,106.155,94382840.0
2006-10-09 16:37:00,106.153,106.153,106.135,106.153,48943309.0
2006-10-09 16:38:00,106.14,106.161,106.135,106.145,76703085.0
2006-10-09 16:39:00,106.15,106.17,106.15,106.153,31581227.0
2006-10-09 16:40:00,106.155,106.158,106.135,106.155,104427005.0
2006-10-09 16:41:00,106.152,106.175,106.135,106.175,113141428.0
2006-10-09 16:42:00,106.175,106.189,106.175,106.18,139126681.0
2006-10-09 16:43:00,106.18,106.21,106.177,106.177,118509282.0
2006-10-09 16:44:00,106.18,106.195,106.175,106.185,40310048.0
2006-10-09 16:45:00,106.19,106.19,106.172,106.175,37879266.0
2006-10-09 16:46:00,106.187,106.23,106.187,106.205,59764635.0
2006-10-09 16:47:00,106.205,106.211,106.195,106.205,44003874.0
2006-10-09 16:48:00,106.2,106.21,106.18,106.21,14416389.0
2006-10-09 16:49:00,106.21,106.21,106.185,106.195,27256638.0
2006-10-09 16:50:00,106.198,106.198,106.157,106.185,56529864.0
2006-10-09 16:51:00,106.185,106.21,106.172,106.185,66727401.0
2006-10-09 16:52:00,106.185,106.193,106.18,106.18,100308939.0
2006-10-09 16:53:00,106.18,106.193,106.175,106.193,21825075.0
2006-10-09 16:54:00,106.19,106.199,106.18,106.18,93818745.0
2006-10-09 16:55:00,106.175,106.188,106.165,106.17,79412327.0
2006-10-09 16:56:00,106.17,106.189,106.164,106.18,45026200.0
2006-10-09 16:57:00,106.185,106.194,106.185,106.185,48355835.0
2006-10-09 16:58:00,106.175,106.195,106.125,106.15,44747282.0
2006-10-09 16:59:00,106.15,106.15,106.088,106.1,148973054.0
2006-10-09 17:00:00,106.07,106.105,106.07,106.09,91841920.0
2006-10-09 17:01:00,106.085,106.105,106.085,106.087,119030501.0
2006-10-09 17:02:00,106.095,106.098,106.088,106.095,118109006.0
2006-10-09 17:03:00,106.08,106.095,106.07,106.078,58092749.0
2006-10-09 17:04:00,106.08,106.08,106.057,106.06,60936123.0
2006-10-09 17:05:00,106.052,106.07,106.047,106.055,53854734.0
2006-10-09 17:06:00,106.055,106.055,106.038,106.04,32563307.0
2006-10-09 17:07:00,106.05,106.057,106.03,106.03,48249522.0
2006-10-09 17:08:00,106.035,106.04,106.022,106.04,53659251.0
2006-10-09 17:09:00,106.035,106.043,106.035,106.035,61490161.0
2006-10-09 17:10:00,106.03,106.055,106.03,106.045,68815416.0
2006-10-09 17:11:00,106.05,106.05,106.019,106.02,81501374.0
2006-10-09 17:12:00,106.012,106.031,106.012,106.02,39061298.0
2006-10-09 17:13:00,106.007,106.01,105.985,106.01,162594587.0
2006-10-09 17:14:00,106.0,106.008,106.0,106.007,27753154.0
2006-10-09 17:16:00,106.01,106.015,105.995,106.01,69038888.0
2006-10-09 17:17:00,106.005,106.018,106.005,106.007,71913930.0
2006-10-09 17:18:00,106.015,106.015,105.987,106.005,37044474.0
2006-10-09 17:19:00,106.0,106.009,106.0,106.005,74986133.0
2006-10-09 17:20:00,105.995,105.996,105.983,105.995,47031492.0
2006-10-09 17:21:00,105.987,105.992,105.973,105.992,84117332.0
2006-10-09 17:22:00,105.995,105.995,105.967,105.967,43069312.0
2006-10-09 17:23:00,105.957,105.969,105.957,105.963,107819984.0
2006-10-09 17:24:00,105.97,105.972,105.952,105.972,116299945.0
2006-10-09 17:25:00,105.97,105.97,105.952,105.955,78326456.0
2006-10-09 17:26:00,105.95,105.97,105.895,105.945,122313988.0
2006-10-09 17:27:00,105.95,105.961,105.925,105.93,79824386.0
2006-10-09 17:28:00,105.918,105.93,105.918,105.92,85665291.0
2006-10-09 17:29:00,105.915,105.916,105.885,105.915,123819546.0
2006-10-09 17:30:00,105.91,105.915,105.893,105.915,136293989.0
2006-10-09 17:31:00,105.905,105.93,105.86,105.86,47301825.0
2006-10-09 17:32:00,105.855,105.862,105.83,105.855,84489357.0
2006-10-09 17:33:00,105.845,105.9,105.845,105.9,88134793.0
2006-10-09 17:34:00,105.895,105.914,105.884,105.89,16292116.0
2006-10-09 17:35:00,105.893,105.916,105.893,105.905,60539731.0
2006-10-09 17:36:00,105.905,105.915,105.856,105.915,73001093.0
2006-10-09 17:37:00,105.92,105.92,105.887,105.905,49222685.0
2006-10-09 17:38:00,105.91,105.925,105.9,105.905,70229546.0
2006-10-09 17:39:00,105.905,105.91,105.845,105.91,62998125.0
2006-10-09 17:40:00,105.925,105.925,105.903,105.915,22019419.0
2006-10-09 17:41:00,105.91,105.92,105.91,105.915,35215591.0
2006-10-09 17:42:00,105.918,105.918,105.902,105.902,103036541.0
2006-10-09 17:43:00,105.91,105.91,105.887,105.895,132678397.0
2006-10-09 17:44:00,105.89,105.925,105.89,105.91,50164681.0
2006-10-09 17:45:00,105.915,105.92,105.9,105.92,96159638.0
2006-10-09 17:46:00,105.912,105.942,105.9,105.92,27311058.0
2006-10-09 17:47:00,105.915,105.93,105.908,105.93,59980038.0
2006-10-09 17:49:00,105.935,105.942,105.93,105.935,121935309.0
2006-10-09 17:50:00,105.933,105.95,105.92,105.95,66285289.0
2006-10-09 17:51:00,105.943,105.963,105.943,105.963,121907653.0
2006-10-09 17:52:00,105.958,105.973,105.958,105.965,58262328.0
2006-10-09 17:53:00,105.965,105.965,105.915,105.965,26408821.0
2006-10-09 17:54:00,105.97,105.97,105.935,105.935,28338414.0
2006-10-09 17:55:00,105.93,105.93,105.905,105.905,56937892.0
2006-10-09 17:56:00,105.905,105.919,105.904,105.91,101868570.0
2006-10-09 17:57:00,105.91,105.917,105.895,105.895,38453054.0
2006-10-09 17:58:00,105.885,105.915,105.86,105.86,55203927.0
2006-10-09 17:59:00,105.9,105.905,105.87,105.87,38293795.0
2006-10-09 18:00:00,105.89,105.907,105.89,105.897,81951737.0
2006-10-09 18:01:00,105.91,105.91,105.905,105.905,34780803.0
2006-10-09 18:02:00,105.92,105.921,105.89,105.903,105283887.0
2006-10-09 18:03:00,105.905,105.911,105.898,105.905,100718702.0
2006-10-09 18:04:00,105.91,105.92,105.888,105.92,54292368.0
2006-10-09 18:05:00,105.905,105.914,105.905,105.91,84888789.0
2006-10-09 18:06:00,105.91,105.91,105.903,105.905,62878756.0
2006-10-09 18:07:00,105.91,105.93,105.91,105.92,43784145.0
2006-10-09 18:08:00,105.93,105.933,105.915,105.93,52008512.0
2006-10-09 18:09:00,105.93,105.933,105.895,105.91,47606593.0
2006-10-09 18:10:00,105.905,105.905,105.905,105.905,1814092.0
2006-10-09 18:11:00,105.9,105.905,105.9,105.905,30245329.0
2006-10-09 18:12:00,105.905,105.917,105.901,105.917,48000313.0
2006-10-09 18:13:00,105.912,105.918,105.912,105.915,43154084.0
2006-10-09 18:14:00,105.91,105.92,105.91,105.915,54068873.0
2006-10-09 18:15:00,105.925,105.925,105.892,105.892,12271718.0
2006-10-09 18:16:00,105.9,105.915,105.89,105.89,23559304.0
2006-10-09 18:17:00,105.9,105.9,105.881,105.885,48636165.0
2006-10-09 18:18:00,105.888,105.895,105.87,105.895,30621243.0
2006-10-09 18:20:00,105.885,105.885,105.868,105.88,185153792.0
2006-10-09 18:21:00,105.865,105.89,105.863,105.89,95928297.0
2006-10-09 18:22:00,105.885,105.897,105.885,105.895,46574141.0
2006-10-09 18:24:00,105.875,105.899,105.875,105.88,49539838.0
2006-10-09 18:25:00,105.875,105.905,105.875,105.885,59855592.0
2006-10-09 18:26:00,105.895,105.895,105.875,105.893,17082984.0
2006-10-09 18:27:00,105.89,105.925,105.888,105.905,39037741.0
2006-10-09 18:28:00,105.91,105.924,105.91,105.91,29678531.0
2006-10-09 18:29:00,105.915,105.915,105.884,105.89,124707679.0
2006-10-09 18:30:00,105.9,105.9,105.875,105.875,50948950.0
2006-10-09 18:31:00,105.9,105.9,105.87,105.87,159779718.0
2006-10-09 18:32:00,105.87,105.892,105.87,105.885,89190182.0
2006-10-09 18:33:00,105.877,105.895,105.875,105.895,40171321.0
2006-10-09 18:34:00,105.892,105.911,105.875,105.895,63688964.0
2006-10-09 18:35:00,105.895,105.895,105.88,105.885,32060526.0
2006-10-09 18:36:00,105.905,105.91,105.885,105.895,81410505.0
2006-10-09 18:37:00,105.895,105.913,105.895,105.91,28143074.0
2006-10-09 18:38:00,105.91,105.92,105.91,105.92,57430480.0
2006-10-09 18:39:00,105.923,105.927,105.908,105.908,41033472.0
2006-10-09 18:40:00,105.907,105.94,105.907,105.94,22188896.0
2006-10-09 18:41:00,105.935,105.95,105.923,105.95,89787141.0
2006-10-09 18:43:00,105.925,105.939,105.92,105.935,115788058.0
2006-10-09 18:44:00,105.935,105.935,105.88,105.88,84965967.0
2006-10-09 18:45:00,105.87,105.91,105.87,105.91,58440719.0
2006-10-09 18:46:00,105.935,105.939,105.93,105.935,27453947.0
2006-10-09 18:47:00,105.933,105.939,105.913,105.925,48023511.0
2006-10-09 18:48:00,105.925,105.936,105.885,105.93,67680553.0
2006-10-09 18:50:00,105.93,105.93,105.885,105.93,83418608.0
2006-10-09 18:51:00,105.935,106.0,105.913,105.988,62615657.0
2006-10-09 18:52:00,105.955,105.985,105.955,105.975,100620847.0
2006-10-09 18:53:00,105.98,105.98,105.965,105.975,77589612.0
2006-10-09 18:54:00,105.965,105.984,105.921,105.955,92738373.0
2006-10-09 18:55:00,105.952,105.978,105.917,105.948,717190305.0
2006-10-09 18:56:00,105.96,105.961,105.943,105.948,116729937.0
2006-10-09 18:57:00,105.955,105.975,105.885,105.885,135982776.0
2006-10-09 18:59:00,105.93,105.955,105.93,105.943,55023403.0
2006-10-09 19:00:00,105.943,105.955,105.928,105.928,113020244.0
2006-10-09 19:01:00,105.945,105.945,105.915,105.945,99803266.0
2006-10-09 19:02:00,105.94,105.94,105.915,105.925,40162145.0
2006-10-09 19:03:00,105.915,105.925,105.91,105.91,20142961.0
2006-10-09 19:04:00,105.915,105.935,105.915,105.92,109152488.0
2006-10-09 19:05:00,105.925,105.928,105.923,105.925,15996147.0
2006-10-09 19:06:00,105.915,105.96,105.915,105.96,118159121.0
2006-10-09 19:07:00,105.96,105.985,105.95,105.985,36595488.0
2006-10-09 19:08:00,105.985,105.985,105.958,105.958,51840196.0
2006-10-09 19:10:00,105.96,105.985,105.952,105.952,54374503.0
2006-10-09 19:11:00,105.95,105.96,105.95,105.952,82768978.0
2006-10-09 19:13:00,105.955,105.98,105.955,105.975,163996910.0
2006-10-09 19:15:00,105.975,106.0,105.966,105.97,31881978.0
2006-10-09 19:16:00,105.98,105.98,105.969,105.97,17788303.0
2006-10-09 19:17:00,105.955,105.984,105.955,105.98,94707219.0
2006-10-09 19:18:00,105.978,105.987,105.97,105.97,49706343.0
2006-10-09 19:19:00,105.975,106.003,105.975,106.003,170279642.0
2006-10-09 19:20:00,106.005,106.025,106.005,106.015,64806329.0
2006-10-09 19:21:00,106.025,106.029,106.015,106.015,51679078.0
2006-10-09 19:22:00,105.998,106.012,105.983,106.012,95161914.0
2006-10-09 19:23:00,106.01,106.034,105.965,106.03,77743056.0
2006-10-09 19:24:00,106.03,106.038,106.027,106.035,67047876.0
2006-10-09 19:25:00,106.04,106.04,106.017,106.02,111495991.0
2006-10-09 19:26:00,106.025,106.055,105.984,106.03,326852635.0
2006-10-09 19:27:00,106.03,106.042,106.01,106.035,111419275.0
2006-10-09 19:28:00,106.02,106.04,106.02,106.04,86281011.0
2006-10-09 19:29:00,106.04,106.043,106.027,106.03,132102593.0
2006-10-09 19:30:00,106.025,106.026,106.015,106.015,59855020.0
2006-10-09 19:31:00,106.005,106.01,105.985,105.998,55322405.0
2006-10-09 19:32:00,106.0,106.01,105.941,106.01,341062035.0
2006-10-09 19:34:00,106.002,106.002,105.987,105.987,20927971.0
2006-10-09 19:35:00,105.988,106.01,105.975,105.993,68274063.0
2006-10-09 19:36:00,105.99,106.005,105.985,105.985,137279896.0
2006-10-09 19:38:00,105.99,106.019,105.99,106.01,305268909.0
2006-10-09 19:39:00,106.02,106.02,105.99,105.99,88201655.0
2006-10-09 19:40:00,106.0,106.001,105.98,105.98,342863725.0
2006-10-09 19:41:00,105.985,105.991,105.972,105.975,194704348.0
2006-10-09 19:42:00,105.98,106.02,105.98,106.02,155926294.0
2006-10-09 19:43:00,106.015,106.022,105.965,106.01,354237866.0
2006-10-09 19:44:00,106.02,106.021,106.01,106.015,140168000.0
2006-10-09 19:45:00,106.0,106.012,105.955,106.005,274152172.0
2006-10-09 19:46:00,106.01,106.01,105.993,105.995,83618121.0
2006-10-09 19:47:00,105.99,106.015,105.99,106.005,56931199.0
2006-10-09 19:48:00,106.01,106.01,105.98,105.98,35638919.0
2006-10-09 19:49:00,105.98,106.01,105.98,106.01,59750313.0
2006-10-09 19:50:00,106.007,106.011,105.989,106.01,65931452.0
2006-10-09 19:51:00,106.015,106.015,105.998,106.015,293548915.0
2006-10-09 19:52:00,106.005,106.03,106.004,106.02,32671884.0
2006-10-09 19:53:00,106.025,106.025,105.994,106.0,66811997.0
2006-10-09 19:55:00,105.995,106.012,105.993,106.0,119533064.0
2006-10-09 19:57:00,106.01,106.01,105.985,105.985,187525167.0
2006-10-09 19:58:00,105.995,106.01,105.993,106.01,79102672.0
2006-10-09 19:59:00,106.0,106.035,106.0,106.035,90974843.0
2006-10-09 20:00:00,106.025,106.035,106.02,106.035,33808783.0
2006-10-09 20:01:00,106.03,106.045,106.02,106.02,115843185.0
2006-10-09 20:02:00,106.02,106.025,106.015,106.017,184991160.0
2006-10-09 20:03:00,106.015,106.034,106.015,106.03,269622076.0
2006-10-09 20:04:00,106.025,106.055,106.025,106.035,277893379.0
2006-10-09 20:05:00,106.027,106.05,106.027,106.05,74516096.0
2006-10-09 20:06:00,106.043,106.043,106.02,106.02,71665920.0
2006-10-09 20:08:00,106.035,106.055,106.035,106.045,716157608.0
2006-10-09 20:09:00,106.045,106.045,106.038,106.045,14086761.0
2006-10-09 20:11:00,106.05,106.065,106.035,106.06,77439078.0
2006-10-09 20:12:00,106.065,106.065,106.038,106.045,94110769.0
2006-10-09 20:13:00,106.042,106.042,106.015,106.015,343240477.0
2006-10-09 20:14:00,106.01,106.039,105.997,105.997,566861869.0
2006-10-09 20:15:00,106.01,106.022,106.005,106.015,96327651.0
2006-10-09 20:16:00,106.012,106.038,106.009,106.038,33311712.0
2006-10-09 20:17:00,106.04,106.04,106.025,106.025,45952158.0
2006-10-09 20:18:00,106.02,106.056,106.015,106.025,264106773.0
2006-10-09 20:19:00,106.027,106.027,105.981,106.02,50453145.0
2006-10-09 20:20:00,106.02,106.035,106.018,106.027,41632390.0
2006-10-09 20:21:00,106.02,106.039,106.02,106.033,197500834.0
2006-10-09 20:23:00,106.04,106.04,106.015,106.025,65473313.0
2006-10-09 20:24:00,106.018,106.045,106.018,106.045,101411330.0
2006-10-09 20:25:00,106.04,106.041,106.02,106.02,24696996.0
2006-10-09 20:26:00,106.03,106.045,106.023,106.025,66483267.0
2006-10-09 20:27:00,106.025,106.025,106.014,106.015,56960638.0
2006-10-09 20:29:00,106.018,106.018,106.005,106.005,36777879.0
2006-10-09 20:30:00,106.005,106.015,105.99,106.015,33672860.0
2006-10-09 20:31:00,105.998,106.03,105.998,106.03,65017741.0
2006-10-09 20:32:00,106.03,106.03,106.022,106.023,47668040.0
2006-10-09 20:33:00,106.03,106.03,105.96,105.96,49597176.0
2006-10-09 20:34:00,106.01,106.018,105.978,106.018,32190189.0
2006-10-09 20:36:00,106.02,106.026,106.02,106.02,99551834.0
2006-10-09 20:37:00,106.015,106.035,106.015,106.035,79582040.0
2006-10-09 20:38:00,106.02,106.035,106.02,106.035,54258883.0
2006-10-09 20:39:00,106.025,106.025,106.005,106.005,108868094.0
2006-10-09 20:40:00,106.017,106.017,105.982,105.995,58523423.0
2006-10-09 20:41:00,105.995,106.015,105.957,106.015,69745054.0
2006-10-09 20:42:00,106.015,106.019,106.0,106.0,117628727.0
2006-10-09 20:43:00,106.005,106.005,106.0,106.005,57874211.0
2006-10-09 20:44:00,106.0,106.02,106.0,106.02,45593851.0
2006-10-09 20:45:00,106.015,106.03,106.012,106.03,150606494.0
2006-10-09 20:46:00,106.03,106.03,106.01,106.01,24908041.0
2006-10-09 20:47:00,106.005,106.012,105.94,105.985,118026713.0
2006-10-09 20:48:00,106.005,106.024,105.992,105.992,37568946.0
2006-10-09 20:49:00,105.993,106.027,105.993,105.995,703851947.0
2006-10-09 20:50:00,106.003,106.011,105.966,105.995,19111478.0
2006-10-09 20:51:00,106.005,106.005,105.99,106.0,123800141.0
2006-10-09 20:53:00,105.995,106.005,105.991,106.005,67802273.0
2006-10-09 20:54:00,106.005,106.025,106.003,106.015,128890150.0
2006-10-09 20:55:00,106.015,106.042,106.015,106.023,316891148.0
2006-10-09 20:56:00,106.017,106.033,106.01,106.01,574346004.0
2006-10-09 20:57:00,106.007,106.015,106.005,106.01,100149523.0
2006-10-09 20:58:00,106.02,106.025,106.015,106.025,41429940.0
2006-10-09 20:59:00,106.025,106.027,106.013,106.015,118142028.0
2006-10-09 21:00:00,106.02,106.035,106.017,106.035,20410956.0
2006-10-09 21:01:00,106.023,106.023,105.995,105.995,34814643.0
2006-10-09 21:02:00,105.99,106.003,105.99,105.995,47970527.0
2006-10-09 21:03:00,106.0,106.0,105.977,105.983,105197676.0
2006-10-09 21:04:00,105.978,105.985,105.975,105.977,50879729.0
2006-10-09 21:05:00,105.985,105.987,105.972,105.98,70967979.0
2006-10-09 21:06:00,105.958,106.0,105.958,105.97,8636193.0
2006-10-09 21:07:00,105.975,105.997,105.975,105.995,16044720.0
2006-10-09 21:08:00,105.995,105.996,105.985,105.995,41082247.0
2006-10-09 21:09:00,106.0,106.005,105.975,105.975,54838967.0
2006-10-09 21:10:00,105.992,106.006,105.983,105.983,46960345.0
2006-10-09 21:11:00,105.985,106.005,105.985,105.985,37986740.0
2006-10-09 21:12:00,105.98,105.995,105.98,105.995,74590617.0
2006-10-09 21:13:00,105.993,106.001,105.985,105.995,48518811.0
2006-10-09 21:14:00,105.99,105.996,105.985,105.985,29678602.0
2006-10-09 21:15:00,105.98,105.995,105.98,105.995,36825459.0
2006-10-09 21:16:00,105.99,106.005,105.99,106.0,193494126.0
2006-10-09 21:17:00,105.995,105.995,105.98,105.98,10753455.0
2006-10-09 21:18:00,105.975,105.985,105.975,105.985,46166478.0
2006-10-09 21:20:00,105.99,105.997,105.965,105.972,57938084.0
2006-10-09 21:22:00,105.98,105.98,105.948,105.95,63711953.0
2006-10-09 21:23:00,105.96,105.98,105.955,105.96,106777035.0
2006-10-09 21:24:00,105.955,105.975,105.95,105.95,23732407.0
2006-10-09 21:25:00,105.95,105.962,105.943,105.96,66661257.0
2006-10-09 21:26:00,105.96,105.96,105.94,105.955,68877378.0
2006-10-09 21:28:00,105.945,105.954,105.94,105.94,16919845.0
2006-10-09 21:29:00,105.94,105.965,105.94,105.955,51967405.0
2006-10-09 21:30:00,105.96,105.96,105.94,105.945,55409719.0
2006-10-09 21:31:00,105.95,105.959,105.925,105.95,39165073.0
2006-10-09 21:32:00,105.955,105.959,105.93,105.93,96546295.0
2006-10-09 21:33:00,105.942,105.95,105.927,105.95,88205124.0
2006-10-09 21:36:00,105.95,105.96,105.938,105.938,16771103.0
2006-10-09 21:37:00,105.955,105.955,105.933,105.94,55509531.0
2006-10-09 21:38:00,105.935,105.96,105.935,105.96,3064141.0
2006-10-09 21:39:00,105.953,105.965,105.953,105.965,159339055.0
2006-10-09 21:40:00,105.96,105.972,105.95,105.95,6213690.0
2006-10-09 21:41:00,105.952,105.975,105.948,105.975,18042045.0
2006-10-09 21:42:00,105.97,105.97,105.947,105.955,105072700.0
2006-10-09 21:43:00,105.952,105.969,105.949,105.965,107037782.0
2006-10-09 21:44:00,105.965,105.972,105.96,105.963,65952260.0
2006-10-09 21:45:00,105.97,105.97,105.953,105.97,89454135.0
2006-10-09 21:46:00,105.97,105.97,105.955,105.96,31790011.0
2006-10-09 21:47:00,105.955,105.96,105.95,105.955,34477406.0
2006-10-09 21:48:00,105.955,105.963,105.95,105.95,34798903.0
2006-10-09 21:50:00,105.945,105.96,105.935,105.96,33337299.0
2006-10-09 21:51:00,105.952,105.952,105.896,105.935,48608298.0
2006-10-09 21:52:00,105.932,105.96,105.9,105.9,44174285.0
2006-10-09 21:53:00,105.948,105.965,105.948,105.965,94106471.0
2006-10-09 21:54:00,105.965,105.965,105.955,105.965,49313927.0
2006-10-09 21:55:00,105.95,105.965,105.93,105.93,75245958.0
2006-10-09 21:56:00,105.93,105.94,105.922,105.933,63475269.0
2006-10-09 21:58:00,105.93,105.957,105.917,105.957,52387525.0
2006-10-09 21:59:00,105.95,105.964,105.95,105.955,42340875.0
2006-10-09 22:00:00,105.947,105.98,105.947,105.98,100725743.0
2006-10-09 22:01:00,105.975,105.983,105.97,105.975,83267957.0
2006-10-09 22:02:00,105.975,105.975,105.958,105.975,118071383.0
2006-10-09 22:03:00,105.98,105.982,105.98,105.982,11820923.0
2006-10-09 22:04:00,105.985,105.995,105.985,105.985,20539603.0
2006-10-09 22:05:00,105.98,106.005,105.976,106.005,78258134.0
2006-10-09 22:06:00,105.992,106.003,105.985,106.003,37283043.0
2006-10-09 22:07:00,106.01,106.01,105.988,105.993,31936882.0
2006-10-09 22:08:00,105.993,106.005,105.985,106.005,71810123.0
2006-10-09 22:10:00,106.0,106.012,105.992,105.992,32611170.0
2006-10-09 22:11:00,105.998,106.013,105.987,105.987,155776619.0
2006-10-09 22:12:00,106.0,106.025,105.997,106.025,12636673.0
2006-10-09 22:13:00,106.013,106.02,105.98,106.005,77927179.0
2006-10-09 22:14:00,106.01,106.013,106.005,106.005,58261214.0
2006-10-09 22:15:00,106.0,106.0,105.987,106.0,81366371.0
2006-10-09 22:16:00,105.992,106.015,105.99,105.99,98918643.0
2006-10-09 22:17:00,105.99,106.005,105.99,105.995,28738091.0
2006-10-09 22:18:00,105.995,106.005,105.993,106.005,17557540.0
2006-10-09 22:19:00,106.0,106.0,105.975,105.975,53771661.0
2006-10-09 22:20:00,105.98,105.985,105.975,105.975,77900330.0
2006-10-09 22:22:00,105.98,106.0,105.978,106.0,48085797.0
2006-10-09 22:23:00,105.995,106.0,105.995,106.0,8188452.0
2006-10-09 22:25:00,105.99,105.99,105.968,105.985,56227049.0
2006-10-09 22:26:00,105.983,106.005,105.965,105.985,33688421.0
2006-10-09 22:27:00,105.985,105.991,105.978,105.98,99468332.0
2006-10-09 22:28:00,105.975,105.975,105.955,105.955,36346593.0
2006-10-09 22:29:00,105.955,105.955,105.945,105.945,59227392.0
2006-10-09 22:30:00,105.985,105.985,105.972,105.972,15668097.0
2006-10-09 22:33:00,105.975,105.987,105.975,105.975,34497866.0
2006-10-09 22:35:00,105.985,105.985,105.96,105.973,46462603.0
2006-10-09 22:36:00,105.98,105.98,105.955,105.955,75884165.0
2006-10-09 22:37:00,105.95,105.98,105.935,105.935,41839123.0
2006-10-09 22:38:00,105.93,105.953,105.92,105.953,112307557.0
2006-10-09 22:39:00,105.953,105.953,105.93,105.93,71317363.0
2006-10-09 22:40:00,105.945,105.945,105.92,105.922,26659615.0
2006-10-09 22:41:00,105.915,105.927,105.915,105.927,83334056.0
2006-10-09 22:43:00,105.94,105.945,105.879,105.945,60640329.0
2006-10-09 22:44:00,105.945,105.964,105.945,105.95,47590502.0
2006-10-09 22:45:00,105.94,105.955,105.935,105.935,62364033.0
2006-10-09 22:46:00,105.932,105.948,105.932,105.948,105502951.0
2006-10-09 22:47:00,105.943,105.95,105.94,105.95,95560893.0
2006-10-09 22:48:00,105.948,105.948,105.93,105.93,101273694.0
2006-10-09 22:49:00,105.935,105.958,105.935,105.95,106456325.0
2006-10-09 22:50:00,105.94,105.975,105.94,105.955,201440238.0
2006-10-09 22:51:00,105.95,105.975,105.943,105.975,23639496.0
2006-10-09 22:52:00,105.97,105.97,105.95,105.95,42686962.0
2006-10-09 22:53:00,105.94,105.96,105.938,105.96,130786494.0
2006-10-09 22:54:00,105.96,105.96,105.938,105.938,245657543.0
2006-10-09 22:55:00,105.94,105.97,105.94,105.945,69547044.0
2006-10-09 22:56:00,105.933,105.948,105.927,105.927,61418029.0
2006-10-09 22:57:00,105.93,105.951,105.92,105.92,31559701.0
2006-10-09 22:58:00,105.927,105.96,105.927,105.94,27743408.0
2006-10-09 23:22:00,105.945,106.085,105.945,106.085,154871721.0
2006-10-09 23:23:00,106.073,106.073,106.06,106.06,66275857.0
2006-10-09 23:24:00,106.055,106.055,106.023,106.023,31796225.0
2006-10-09 23:25:00,106.028,106.045,106.028,106.045,9218334.0
2006-10-09 23:26:00,106.032,106.046,106.029,106.03,64002017.0
2006-10-09 23:27:00,106.025,106.04,106.023,106.023,82107810.0
2006-10-09 23:28:00,106.035,106.036,106.03,106.03,40301844.0
2006-10-09 23:29:00,106.023,106.037,106.023,106.033,61399898.0
2006-10-09 23:30:00,106.04,106.045,106.035,106.04,35475151.0
2006-10-09 23:31:00,106.032,106.058,106.032,106.04,48823123.0
2006-10-09 23:32:00,106.05,106.065,106.05,106.055,61596163.0
2006-10-09 23:33:00,106.055,106.068,106.04,106.068,137156330.0
2006-10-09 23:34:00,106.07,106.07,106.039,106.06,151244895.0
2006-10-09 23:35:00,106.063,106.063,106.063,106.063,6277310.0
2006-10-09 23:36:00,106.06,106.065,106.055,106.055,66609184.0
2006-10-09 23:37:00,106.075,106.075,106.045,106.05,74371292.0
2006-10-09 23:38:00,106.045,106.05,106.045,106.05,133462592.0
2006-10-09 23:39:00,106.055,106.07,106.053,106.07,72466759.0
2006-10-09 23:40:00,106.07,106.07,106.058,106.06,36953481.0
2006-10-09 23:41:00,106.07,106.07,106.04,106.05,38207398.0
2006-10-09 23:45:00,106.055,106.055,106.043,106.043,30818269.0
2006-10-09 23:46:00,106.04,106.062,106.028,106.028,60267330.0
2006-10-09 23:47:00,106.035,106.06,106.035,106.06,61869497.0
2006-10-09 23:48:00,106.06,106.065,106.05,106.05,98211675.0
2006-10-09 23:49:00,106.053,106.054,106.049,106.05,46628334.0
2006-10-09 23:50:00,106.053,106.057,106.051,106.052,82443612.0
2006-10-09 23:51:00,106.055,106.055,106.052,106.052,13254616.0
2006-10-09 23:52:00,106.06,106.063,106.032,106.033,111131825.0
2006-10-09 23:53:00,106.04,106.04,106.03,106.032,73538310.0
2006-10-09 23:54:00,106.045,106.045,106.035,106.035,83611399.0
2006-10-09 23:55:00,106.03,106.04,106.02,106.04,55927155.0
2006-10-09 23:56:00,106.025,106.035,106.018,106.022,54182067.0
2006-10-09 23:58:00,106.022,106.022,106.01,106.01,25429597.0
2006-10-09 23:59:00,106.008,106.02,105.999,106.02,108964482.0
2006-10-10 00:01:00,106.018,106.018,105.974,105.975,56462704.0
2006-10-10 00:02:00,105.985,105.99,105.97,105.98,21069767.0
2006-10-10 00:03:00,105.983,106.014,105.95,105.995,120793276.0
2006-10-10 00:04:00,105.978,105.992,105.978,105.983,53990950.0
2006-10-10 00:05:00,105.99,105.99,105.97,105.977,31374270.0
2006-10-10 00:06:00,105.983,105.983,105.965,105.975,94505526.0
2006-10-10 00:07:00,105.973,105.994,105.972,105.973,46154057.0
2006-10-10 00:08:00,105.975,105.986,105.937,105.977,80516055.0
2006-10-10 00:09:00,105.98,105.98,105.956,105.96,26026046.0
2006-10-10 00:10:00,105.957,105.96,105.95,105.96,92875598.0
2006-10-10 00:11:00,105.95,105.95,105.902,105.93,38638556.0
2006-10-10 00:12:00,105.925,105.925,105.896,105.9,150070217.0
2006-10-10 00:13:00,105.895,105.91,105.89,105.91,61589078.0
2006-10-10 00:14:00,105.905,105.91,105.895,105.91,40831000.0
2006-10-10 00:15:00,105.9,105.91,105.9,105.91,61908385.0
2006-10-10 00:16:00,105.91,105.918,105.905,105.905,28562014.0
2006-10-10 00:17:00,105.905,105.912,105.905,105.91,26097087.0
2006-10-10 00:18:00,105.91,105.915,105.89,105.915,30788489.0
2006-10-10 00:19:00,105.915,105.94,105.915,105.94,134688255.0
2006-10-10 00:20:00,105.945,105.945,105.91,105.91,3043813.0
2006-10-10 00:21:00,105.91,105.915,105.89,105.905,40755792.0
2006-10-10 00:22:00,105.915,105.925,105.915,105.915,9069916.0
2006-10-10 00:23:00,105.915,105.915,105.878,105.895,51101353.0
2006-10-10 00:24:00,105.885,105.925,105.885,105.925,38938808.0
2006-10-10 00:25:00,105.905,105.923,105.905,105.915,53810863.0
2006-10-10 00:26:00,105.91,105.91,105.885,105.885,19800524.0
2006-10-10 00:27:00,105.892,105.896,105.872,105.88,60116761.0
2006-10-10 00:28:00,105.89,105.895,105.89,105.895,7698215.0
2006-10-10 00:30:00,105.9,105.9,105.879,105.883,114379141.0
2006-10-10 00:31:00,105.882,105.884,105.87,105.87,28033030.0
2006-10-10 00:32:00,105.86,105.885,105.86,105.885,108857174.0
2006-10-10 00:33:00,105.89,105.89,105.855,105.855,61234779.0
2006-10-10 00:38:00,105.88,105.896,105.877,105.885,30951823.0
2006-10-10 00:40:00,105.89,105.9,105.88,105.9,83421975.0
2006-10-10 00:41:00,105.895,105.905,105.88,105.89,54779232.0
2006-10-10 00:43:00,105.89,105.909,105.89,105.9,55689603.0
2006-10-10 00:45:00,105.902,105.915,105.902,105.915,18239198.0
2006-10-10 00:46:00,105.915,105.915,105.897,105.915,53163193.0
2006-10-10 00:47:00,105.92,105.92,105.892,105.905,119829230.0
2006-10-10 00:48:00,105.905,105.91,105.9,105.91,46387059.0
2006-10-10 00:49:00,105.898,105.91,105.898,105.91,113669085.0
2006-10-10 00:50:00,105.905,105.915,105.905,105.915,111901484.0
2006-10-10 00:51:00,105.92,105.92,105.895,105.895,65908340.0
2006-10-10 00:52:00,105.887,105.903,105.887,105.903,71911571.0
2006-10-10 00:53:00,105.91,105.919,105.895,105.91,52734045.0
2006-10-10 00:55:00,105.905,105.915,105.877,105.877,66683163.0
2006-10-10 00:56:00,105.88,105.905,105.88,105.905,26821549.0
2006-10-10 00:57:00,105.9,105.9,105.85,105.89,12971945.0
2006-10-10 00:58:00,105.89,105.905,105.887,105.895,66776567.0
2006-10-10 00:59:00,105.895,105.905,105.895,105.9,48975442.0
2006-10-10 01:01:00,105.9,105.912,105.883,105.883,47149466.0
2006-10-10 01:03:00,105.845,105.905,105.837,105.903,73639668.0
2006-10-10 01:04:00,105.895,105.908,105.893,105.893,136311989.0
2006-10-10 01:05:00,105.9,105.905,105.9,105.905,28468691.0
2006-10-10 01:07:00,105.9,105.93,105.9,105.93,170946436.0
2006-10-10 01:08:00,105.93,105.93,105.92,105.92,77194967.0
2006-10-10 01:09:00,105.935,105.95,105.91,105.95,107527345.0
2006-10-10 01:10:00,105.943,105.95,105.935,105.945,52507787.0
2006-10-10 01:11:00,105.945,105.955,105.945,105.95,63362883.0
2006-10-10 01:12:00,105.975,105.98,105.96,105.965,74765798.0
2006-10-10 01:13:00,105.967,105.99,105.955,105.963,126275678.0
2006-10-10 01:14:00,105.975,105.995,105.975,105.983,88341429.0
2006-10-10 01:15:00,105.995,106.02,105.982,105.982,62263808.0
2006-10-10 01:16:00,105.987,106.005,105.987,105.988,46780907.0
2006-10-10 01:17:00,105.99,105.999,105.97,105.997,67424156.0
2006-10-10 01:18:00,105.995,105.996,105.98,105.98,80564154.0
2006-10-10 01:19:00,105.98,105.995,105.972,105.995,88119993.0
2006-10-10 01:20:00,105.99,105.995,105.935,105.935,35444267.0
2006-10-10 01:21:00,105.977,106.005,105.977,105.99,59293362.0
2006-10-10 01:22:00,105.995,106.013,105.962,106.005,115310285.0
2006-10-10 01:23:00,106.01,106.01,105.987,105.995,64075606.0
2006-10-10 01:24:00,105.998,106.01,105.984,106.01,50728086.0
2006-10-10 01:25:00,106.008,106.02,105.988,106.02,58285799.0
2006-10-10 01:28:00,106.01,106.016,106.005,106.01,88585119.0
2006-10-10 01:29:00,106.01,106.01,105.97,105.97,97196194.0
2006-10-10 01:30:00,105.975,105.99,105.945,105.952,67102205.0
2006-10-10 01:31:00,105.955,105.967,105.945,105.965,72048604.0
2006-10-10 01:32:00,105.965,105.97,105.955,105.97,26992609.0
2006-10-10 01:33:00,105.97,105.973,105.957,105.965,26280159.0
2006-10-10 01:34:00,105.96,105.96,105.92,105.94,93304894.0
2006-10-10 01:35:00,105.94,105.965,105.94,105.96,69258660.0
2006-10-10 01:36:00,105.96,105.96,105.885,105.885,32658739.0
2006-10-10 01:37:00,105.925,105.925,105.915,105.925,159914697.0
2006-10-10 01:38:00,105.92,105.921,105.91,105.91,114770070.0
2006-10-10 01:39:00,105.915,105.915,105.915,105.915,10951392.0
2006-10-10 01:40:00,105.925,105.935,105.912,105.935,51857573.0
2006-10-10 01:41:00,105.925,105.925,105.92,105.92,36808320.0
2006-10-10 01:42:00,105.91,105.942,105.91,105.915,107497558.0
2006-10-10 01:43:00,105.92,105.925,105.918,105.925,58761140.0
2006-10-10 01:44:00,105.93,105.93,105.915,105.915,14333981.0
2006-10-10 01:45:00,105.91,105.93,105.9,105.93,42665024.0
2006-10-10 01:46:00,105.93,105.933,105.925,105.925,23414403.0
2006-10-10 01:47:00,105.92,105.931,105.915,105.92,101066098.0
2006-10-10 01:48:00,105.915,105.955,105.915,105.92,57368354.0
2006-10-10 01:49:00,105.925,105.93,105.906,105.907,30934873.0
2006-10-10 01:50:00,105.91,105.92,105.89,105.92,35860606.0
2006-10-10 01:51:00,105.92,105.92,105.903,105.91,61052567.0
2006-10-10 01:52:00,105.905,105.915,105.88,105.88,60959067.0
2006-10-10 01:53:00,105.887,105.915,105.887,105.905,58342387.0
2006-10-10 01:54:00,105.897,105.897,105.87,105.88,86935737.0
2006-10-10 01:55:00,105.885,105.92,105.885,105.92,29783890.0
2006-10-10 01:56:00,105.925,105.925,105.915,105.918,29197431.0
2006-10-10 01:57:00,105.905,105.92,105.89,105.92,27790491.0
2006-10-10 01:58:00,105.915,105.94,105.915,105.915,95034467.0
2006-10-10 01:59:00,105.915,105.925,105.907,105.913,16051988.0
2006-10-10 02:00:00,105.913,105.93,105.906,105.915,16296435.0
2006-10-10 02:01:00,105.915,105.915,105.895,105.895,89259389.0
2006-10-10 02:02:00,105.9,105.9,105.863,105.88,28145120.0
2006-10-10 02:03:00,105.893,105.915,105.893,105.915,30724435.0
2006-10-10 02:04:00,105.91,105.91,105.895,105.91,27100904.0
2006-10-10 02:05:00,105.905,105.915,105.897,105.897,82162117.0
2006-10-10 02:06:00,105.905,105.907,105.893,105.907,54704534.0
2006-10-10 02:07:00,105.9,105.9,105.885,105.885,63771384.0
2006-10-10 02:08:00,105.89,105.92,105.875,105.92,64238814.0
2006-10-10 02:09:00,105.92,105.92,105.905,105.915,33649814.0
2006-10-10 02:10:00,105.912,105.928,105.912,105.915,31760650.0
2006-10-10 02:11:00,105.92,105.93,105.913,105.93,28550430.0
2006-10-10 02:12:00,105.92,105.936,105.915,105.92,92037247.0
2006-10-10 02:13:00,105.925,105.933,105.91,105.91,25160545.0
2006-10-10 02:14:00,105.92,105.92,105.9,105.91,43808424.0
2006-10-10 02:15:00,105.915,105.92,105.915,105.92,15543245.0
2006-10-10 02:16:00,105.915,105.93,105.913,105.92,62618435.0
2006-10-10 02:17:00,105.915,105.92,105.9,105.9,115688293.0
2006-10-10 02:19:00,105.91,105.91,105.892,105.91,51349218.0
2006-10-10 02:21:00,105.895,105.905,105.895,105.895,107432432.0
2006-10-10 02:22:00,105.9,105.922,105.89,105.89,157427342.0
2006-10-10 02:23:00,105.85,105.91,105.85,105.89,33520208.0
2006-10-10 02:24:00,105.89,105.895,105.877,105.89,74833777.0
2006-10-10 02:25:00,105.88,105.88,105.867,105.867,60397395.0
2006-10-10 02:26:00,105.885,105.885,105.86,105.87,27483955.0
2006-10-10 02:27:00,105.87,105.87,105.835,105.865,25086069.0
2006-10-10 02:28:00,105.865,105.878,105.863,105.875,75744955.0
2006-10-10 02:29:00,105.872,105.875,105.865,105.875,61982452.0
2006-10-10 02:30:00,105.865,105.865,105.835,105.86,94650111.0
2006-10-10 02:31:00,105.86,105.873,105.855,105.86,95058607.0
2006-10-10 02:32:00,105.86,105.89,105.86,105.875,84559699.0
2006-10-10 02:33:00,105.87,105.891,105.87,105.875,41922365.0
2006-10-10 02:34:00,105.88,105.88,105.859,105.868,53601065.0
2006-10-10 02:35:00,105.88,105.88,105.85,105.878,47075061.0
2006-10-10 02:36:00,105.875,105.875,105.868,105.87,69882874.0
2006-10-10 02:37:00,105.865,105.875,105.805,105.86,121035252.0
2006-10-10 02:38:00,105.855,105.855,105.835,105.837,59880188.0
2006-10-10 02:39:00,105.795,105.857,105.795,105.83,35615219.0
2006-10-10 02:40:00,105.835,105.835,105.81,105.815,84787832.0
2006-10-10 02:41:00,105.815,105.817,105.805,105.815,86460781.0
2006-10-10 02:42:00,105.817,105.83,105.81,105.81,66789655.0
2006-10-10 02:43:00,105.818,105.845,105.818,105.845,8583737.0
2006-10-10 02:44:00,105.832,105.855,105.825,105.855,67254058.0
2006-10-10 02:45:00,105.853,105.87,105.832,105.855,94391957.0
2006-10-10 02:46:00,105.843,105.85,105.832,105.837,121934804.0
2006-10-10 02:47:00,105.835,105.85,105.832,105.835,78552008.0
2006-10-10 02:48:00,105.82,105.822,105.815,105.815,60640142.0
2006-10-10 02:49:00,105.815,105.817,105.81,105.813,54559214.0
2006-10-10 02:50:00,105.82,105.82,105.81,105.815,101307090.0
2006-10-10 02:51:00,105.81,105.821,105.805,105.805,78537967.0
2006-10-10 02:52:00,105.805,105.805,105.785,105.79,165774282.0
2006-10-10 02:53:00,105.79,105.79,105.75,105.778,9291137.0
2006-10-10 02:54:00,105.765,105.805,105.765,105.79,30386051.0
2006-10-10 02:55:00,105.793,105.807,105.758,105.77,151155451.0
2006-10-10 02:56:00,105.778,105.805,105.735,105.75,70610480.0
2006-10-10 02:57:00,105.8,105.8,105.784,105.795,78519874.0
2006-10-10 02:58:00,105.788,105.788,105.78,105.78,48900089.0
2006-10-10 02:59:00,105.79,105.79,105.77,105.775,23285286.0
2006-10-10 03:00:00,105.78,105.78,105.775,105.775,48717239.0
2006-10-10 03:01:00,105.775,105.8,105.775,105.8,68573185.0
2006-10-10 03:02:00,105.8,105.801,105.765,105.785,13763336.0
2006-10-10 03:03:00,105.79,105.81,105.79,105.795,25590638.0
2006-10-10 03:04:00,105.792,105.795,105.78,105.795,63744541.0
2006-10-10 03:05:00,105.8,105.8,105.75,105.755,30066563.0
2006-10-10 03:06:00,105.76,105.77,105.745,105.76,56243648.0
2006-10-10 03:07:00,105.753,105.753,105.737,105.737,71333764.0
2006-10-10 03:08:00,105.77,105.77,105.753,105.77,62937682.0
2006-10-10 03:09:00,105.755,105.772,105.755,105.76,102775062.0
2006-10-10 03:10:00,105.79,105.8,105.768,105.768,107123814.0
2006-10-10 03:11:00,105.78,105.79,105.777,105.785,46183851.0
2006-10-10 03:12:00,105.785,105.785,105.767,105.78,118642801.0
2006-10-10 03:13:00,105.775,105.792,105.775,105.775,54644047.0
2006-10-10 03:14:00,105.775,105.775,105.742,105.742,17773531.0
2006-10-10 03:15:00,105.745,105.775,105.725,105.775,40429431.0
2006-10-10 03:16:00,105.76,105.779,105.755,105.765,51492928.0
2006-10-10 03:17:00,105.763,105.79,105.74,105.77,68154154.0
2006-10-10 03:18:00,105.775,105.791,105.76,105.775,55405311.0
2006-10-10 03:19:00,105.77,105.775,105.765,105.77,86952234.0
2006-10-10 03:20:00,105.77,105.795,105.77,105.79,67501445.0
2006-10-10 03:21:00,105.785,105.785,105.769,105.77,33705569.0
2006-10-10 03:22:00,105.785,105.785,105.755,105.775,23759519.0
2006-10-10 03:23:00,105.76,105.782,105.75,105.77,25013515.0
2006-10-10 03:24:00,105.775,105.808,105.775,105.79,28660536.0
2006-10-10 03:25:00,105.788,105.788,105.766,105.77,36309045.0
2006-10-10 03:26:00,105.755,105.79,105.755,105.79,59307294.0
2006-10-10 03:27:00,105.785,105.785,105.765,105.765,104559768.0
2006-10-10 03:28:00,105.775,105.783,105.76,105.772,28684161.0
2006-10-10 03:29:00,105.773,105.785,105.772,105.78,113844076.0
2006-10-10 03:30:00,105.785,105.792,105.769,105.773,135621202.0
2006-10-10 03:31:00,105.775,105.79,105.775,105.79,7384379.0
2006-10-10 03:32:00,105.785,105.785,105.76,105.772,55969429.0
2006-10-10 03:33:00,105.775,105.779,105.76,105.76,18031621.0
2006-10-10 03:34:00,105.765,105.765,105.74,105.74,55395164.0
2006-10-10 03:35:00,105.76,105.778,105.76,105.76,36462972.0
2006-10-10 03:37:00,105.765,105.775,105.755,105.775,9198697.0
2006-10-10 03:38:00,105.765,105.775,105.76,105.77,43472843.0
2006-10-10 03:40:00,105.77,105.77,105.76,105.765,126313659.0
2006-10-10 03:42:00,105.77,105.77,105.752,105.765,27046417.0
2006-10-10 03:43:00,105.765,105.778,105.765,105.77,30884530.0
2006-10-10 03:44:00,105.77,105.775,105.745,105.76,63698306.0
2006-10-10 03:45:00,105.77,105.77,105.745,105.745,43885425.0
2006-10-10 03:46:00,105.76,105.76,105.73,105.745,61148805.0
2006-10-10 03:47:00,105.75,105.75,105.711,105.725,151021651.0
2006-10-10 03:48:00,105.715,105.73,105.681,105.73,36795121.0
2006-10-10 03:49:00,105.735,105.775,105.735,105.767,85035341.0
2006-10-10 03:50:00,105.77,105.78,105.75,105.78,25116818.0
2006-10-10 03:51:00,105.787,105.787,105.737,105.78,88605762.0
2006-10-10 03:52:00,105.778,105.79,105.747,105.753,45387015.0
2006-10-10 03:53:00,105.755,105.755,105.739,105.743,88059562.0
2006-10-10 03:54:00,105.737,105.78,105.73,105.78,30728961.0
2006-10-10 03:55:00,105.773,105.778,105.77,105.77,32888333.0
2006-10-10 03:56:00,105.775,105.792,105.73,105.753,124209027.0
2006-10-10 03:57:00,105.75,105.77,105.75,105.77,23166319.0
2006-10-10 03:58:00,105.76,105.762,105.748,105.748,54145285.0
2006-10-10 03:59:00,105.74,105.775,105.74,105.775,46651767.0
2006-10-10 04:00:00,105.79,105.79,105.758,105.758,111541083.0
2006-10-10 04:01:00,105.76,105.765,105.742,105.742,26541694.0
2006-10-10 04:02:00,105.765,105.765,105.738,105.755,56660030.0
2006-10-10 04:03:00,105.752,105.773,105.748,105.755,52819329.0
2006-10-10 04:04:00,105.76,105.781,105.75,105.76,61162678.0
2006-10-10 04:05:00,105.755,105.765,105.753,105.765,83795749.0
2006-10-10 04:06:00,105.742,105.751,105.739,105.74,67293476.0
2006-10-10 04:07:00,105.733,105.745,105.73,105.74,122284136.0
2006-10-10 04:09:00,105.732,105.753,105.728,105.753,76393268.0
2006-10-10 04:10:00,105.76,105.76,105.73,105.753,48948492.0
2006-10-10 04:11:00,105.765,105.765,105.743,105.75,89764809.0
2006-10-10 04:12:00,105.75,105.763,105.735,105.75,63254775.0
2006-10-10 04:13:00,105.74,105.742,105.725,105.725,55311425.0
2006-10-10 04:15:00,105.73,105.752,105.73,105.752,105752964.0
2006-10-10 04:16:00,105.765,105.765,105.76,105.76,13214367.0
2006-10-10 04:17:00,105.755,105.76,105.735,105.735,50943644.0
2006-10-10 04:18:00,105.725,105.75,105.725,105.75,36752019.0
2006-10-10 04:19:00,105.74,105.758,105.74,105.75,36508083.0
2006-10-10 04:20:00,105.75,105.755,105.747,105.75,71164451.0
2006-10-10 04:21:00,105.745,105.753,105.725,105.725,128787607.0
2006-10-10 04:22:00,105.73,105.755,105.726,105.755,82051290.0
2006-10-10 04:23:00,105.735,105.75,105.725,105.725,63106758.0
2006-10-10 04:24:00,105.728,105.728,105.728,105.728,5905833.0
2006-10-10 04:25:00,105.725,105.75,105.71,105.75,143414465.0
2006-10-10 04:26:00,105.748,105.748,105.715,105.735,144283956.0
2006-10-10 04:27:00,105.735,105.75,105.727,105.75,62891731.0
2006-10-10 04:28:00,105.715,105.745,105.715,105.742,47964559.0
2006-10-10 04:29:00,105.75,105.78,105.749,105.78,34143553.0
2006-10-10 04:30:00,105.773,105.773,105.755,105.763,66717265.0
2006-10-10 04:31:00,105.77,105.773,105.755,105.755,38969101.0
2006-10-10 04:32:00,105.743,105.765,105.726,105.745,79041015.0
2006-10-10 04:33:00,105.75,105.76,105.742,105.742,70293266.0
2006-10-10 04:35:00,105.743,105.76,105.743,105.745,30147175.0
2006-10-10 04:36:00,105.75,105.756,105.749,105.753,60514846.0
2006-10-10 04:37:00,105.765,105.765,105.738,105.76,154840754.0
2006-10-10 04:38:00,105.75,105.77,105.75,105.77,10187739.0
2006-10-10 04:39:00,105.78,105.807,105.78,105.807,7170116.0
2006-10-10 04:40:00,105.805,105.82,105.79,105.82,96409519.0
2006-10-10 04:41:00,105.82,105.832,105.81,105.83,71408958.0
2006-10-10 04:42:00,105.83,105.86,105.83,105.83,48129551.0
2006-10-10 04:43:00,105.84,105.845,105.825,105.835,10658217.0
2006-10-10 04:44:00,105.825,105.86,105.819,105.85,52466102.0
2006-10-10 04:45:00,105.835,105.875,105.835,105.865,56986187.0
2006-10-10 04:46:00,105.87,105.87,105.855,105.86,51026333.0
2006-10-10 04:47:00,105.865,105.865,105.865,105.865,1646549.0
2006-10-10 04:48:00,105.845,105.855,105.845,105.855,6957737.0
2006-10-10 04:49:00,105.855,105.862,105.83,105.83,15058537.0
2006-10-10 04:50:00,105.855,105.855,105.839,105.843,49777502.0
2006-10-10 04:51:00,105.84,105.84,105.84,105.84,23349388.0
2006-10-10 04:52:00,105.845,105.848,105.835,105.835,4851385.0
2006-10-10 04:53:00,105.83,105.845,105.83,105.845,57524144.0
2006-10-10 04:54:00,105.85,105.865,105.83,105.85,46308032.0
2006-10-10 04:55:00,105.865,105.87,105.85,105.87,58475803.0
2006-10-10 04:56:00,105.865,105.88,105.865,105.88,47101389.0
2006-10-10 04:57:00,105.885,105.894,105.875,105.875,33507831.0
2006-10-10 04:58:00,105.893,105.92,105.878,105.89,50467210.0
2006-10-10 04:59:00,105.895,105.905,105.87,105.895,132079343.0
2006-10-10 05:00:00,105.895,105.925,105.883,105.925,70488354.0
2006-10-10 05:01:00,105.915,105.919,105.875,105.902,28120217.0
2006-10-10 05:02:00,105.895,105.906,105.87,105.88,33252240.0
2006-10-10 05:03:00,105.877,105.903,105.86,105.903,58067535.0
2006-10-10 05:04:00,105.905,105.915,105.895,105.915,63577147.0
2006-10-10 05:05:00,105.913,105.922,105.9,105.9,239129311.0
2006-10-10 05:06:00,105.9,105.91,105.88,105.88,123127937.0
2006-10-10 05:07:00,105.89,105.91,105.89,105.91,43571463.0
2006-10-10 05:08:00,105.915,105.915,105.877,105.88,25418813.0
2006-10-10 05:09:00,105.885,105.885,105.865,105.87,211064784.0
2006-10-10 05:10:00,105.88,105.88,105.843,105.86,115877136.0
2006-10-10 05:11:00,105.855,105.868,105.853,105.868,105581414.0
2006-10-10 05:12:00,105.87,105.873,105.855,105.873,100158154.0
2006-10-10 05:13:00,105.878,105.895,105.872,105.882,116642287.0
2006-10-10 05:14:00,105.885,105.9,105.88,105.88,68728272.0
2006-10-10 05:15:00,105.89,105.895,105.875,105.895,47068047.0
2006-10-10 05:16:00,105.885,105.899,105.845,105.89,58908420.0
2006-10-10 05:17:00,105.885,105.908,105.875,105.88,58231172.0
2006-10-10 05:18:00,105.862,105.886,105.862,105.87,86276073.0
2006-10-10 05:19:00,105.89,105.9,105.88,105.89,25436136.0
2006-10-10 05:20:00,105.875,105.895,105.875,105.893,68561201.0
2006-10-10 05:21:00,105.893,105.908,105.885,105.89,118492886.0
2006-10-10 05:22:00,105.885,105.9,105.88,105.885,39083720.0
2006-10-10 05:23:00,105.89,105.89,105.87,105.87,75853828.0
2006-10-10 05:24:00,105.863,105.885,105.862,105.885,42416105.0
2006-10-10 05:25:00,105.87,105.879,105.861,105.873,113399088.0
2006-10-10 05:26:00,105.875,105.876,105.849,105.85,34528941.0
2006-10-10 05:27:00,105.855,105.855,105.82,105.84,119236513.0
2006-10-10 05:28:00,105.835,105.848,105.82,105.845,109939172.0
2006-10-10 05:29:00,105.842,105.842,105.83,105.83,14851277.0
2006-10-10 05:30:00,105.79,105.83,105.79,105.83,62449804.0
2006-10-10 05:31:00,105.84,105.841,105.835,105.835,33366925.0
2006-10-10 05:32:00,105.85,105.85,105.815,105.84,104068146.0
2006-10-10 05:33:00,105.835,105.845,105.833,105.833,36999914.0
2006-10-10 05:34:00,105.835,105.85,105.803,105.85,53240270.0
2006-10-10 05:35:00,105.847,105.853,105.832,105.845,104139337.0
2006-10-10 05:36:00,105.85,105.87,105.85,105.855,8978564.0
2006-10-10 05:38:00,105.855,105.858,105.846,105.855,82503028.0
2006-10-10 05:39:00,105.85,105.853,105.84,105.845,72824469.0
2006-10-10 05:40:00,105.84,105.85,105.84,105.85,54657105.0
2006-10-10 05:41:00,105.855,105.855,105.83,105.83,17218339.0
2006-10-10 05:42:00,105.83,105.84,105.825,105.825,26999335.0
2006-10-10 05:43:00,105.825,105.85,105.825,105.837,102041104.0
2006-10-10 05:44:00,105.845,105.845,105.832,105.845,74463594.0
2006-10-10 05:45:00,105.84,105.85,105.828,105.85,63555376.0
2006-10-10 05:46:00,105.845,105.86,105.82,105.853,82279779.0
2006-10-10 05:47:00,105.865,105.865,105.842,105.85,11892221.0
2006-10-10 05:48:00,105.837,105.85,105.837,105.838,164390692.0
2006-10-10 05:50:00,105.845,105.845,105.835,105.835,57662125.0
2006-10-10 05:51:00,105.835,105.847,105.831,105.838,65597993.0
2006-10-10 05:52:00,105.838,105.839,105.815,105.815,33603622.0
2006-10-10 05:53:00,105.808,105.84,105.808,105.822,39524056.0
2006-10-10 05:54:00,105.835,105.84,105.799,105.81,86158905.0
2006-10-10 05:55:00,105.815,105.845,105.792,105.845,20242045.0
2006-10-10 05:56:00,105.842,105.842,105.825,105.825,11013625.0
2006-10-10 05:57:00,105.82,105.865,105.82,105.865,108223082.0
2006-10-10 05:58:00,105.865,105.875,105.858,105.875,86073970.0
2006-10-10 05:59:00,105.88,105.898,105.877,105.877,93480965.0
2006-10-10 06:00:00,105.895,105.91,105.815,105.815,45158785.0
2006-10-10 06:01:00,105.822,105.832,105.807,105.82,53868919.0
2006-10-10 06:02:00,105.818,105.835,105.812,105.835,38983817.0
2006-10-10 06:03:00,105.828,105.845,105.828,105.845,60516032.0
2006-10-10 06:04:00,105.845,105.855,105.83,105.83,81806871.0
2006-10-10 06:05:00,105.845,105.845,105.795,105.795,50839103.0
2006-10-10 06:06:00,105.795,105.805,105.778,105.778,95675551.0
2006-10-10 06:07:00,105.73,105.785,105.73,105.772,40642456.0
2006-10-10 06:08:00,105.785,105.785,105.726,105.767,50665311.0
2006-10-10 06:09:00,105.775,105.8,105.775,105.8,32578226.0
2006-10-10 06:10:00,105.805,105.825,105.788,105.8,106970677.0
2006-10-10 06:11:00,105.815,105.815,105.788,105.805,32730346.0
2006-10-10 06:12:00,105.805,105.826,105.805,105.825,36803381.0
2006-10-10 06:13:00,105.83,105.83,105.809,105.81,34949444.0
2006-10-10 06:14:00,105.81,105.81,105.793,105.8,86345692.0
2006-10-10 06:15:00,105.803,105.815,105.795,105.815,72690685.0
2006-10-10 06:16:00,105.815,105.815,105.79,105.802,106526455.0
2006-10-10 06:17:00,105.805,105.825,105.785,105.81,97406788.0
2006-10-10 06:18:00,105.815,105.815,105.8,105.807,17205842.0
2006-10-10 06:20:00,105.813,105.83,105.811,105.815,166324692.0
2006-10-10 06:21:00,105.82,105.82,105.82,105.82,3132749.0
2006-10-10 06:22:00,105.825,105.825,105.797,105.825,52461515.0
2006-10-10 06:23:00,105.808,105.826,105.808,105.82,17750955.0
2006-10-10 06:24:00,105.825,105.825,105.767,105.81,87754868.0
2006-10-10 06:25:00,105.81,105.81,105.787,105.79,55996248.0
2006-10-10 06:26:00,105.795,105.808,105.773,105.782,89033131.0
2006-10-10 06:27:00,105.77,105.795,105.77,105.775,90986987.0
2006-10-10 06:28:00,105.77,105.81,105.747,105.81,38904416.0
2006-10-10 06:29:00,105.805,105.81,105.793,105.81,52806367.0
2006-10-10 06:30:00,105.805,105.805,105.79,105.805,55562285.0
2006-10-10 06:31:00,105.805,105.805,105.77,105.775,16717562.0
2006-10-10 06:32:00,105.785,105.791,105.77,105.787,25974487.0
2006-10-10 06:33:00,105.785,105.81,105.784,105.81,73094957.0
2006-10-10 06:34:00,105.81,105.813,105.793,105.8,63723597.0
2006-10-10 06:35:00,105.8,105.815,105.795,105.795,23164867.0
2006-10-10 06:36:00,105.79,105.817,105.79,105.815,112255085.0
2006-10-10 06:37:00,105.805,105.821,105.803,105.81,66910263.0
2006-10-10 06:38:00,105.81,105.815,105.79,105.805,88661299.0
2006-10-10 06:39:00,105.802,105.821,105.785,105.82,63216676.0
2006-10-10 06:40:00,105.82,105.83,105.81,105.81,26869654.0
2006-10-10 06:42:00,105.81,105.81,105.805,105.805,11728057.0
2006-10-10 06:43:00,105.81,105.81,105.79,105.79,212771206.0
2006-10-10 06:44:00,105.795,105.798,105.765,105.765,40101775.0
2006-10-10 06:45:00,105.77,105.77,105.745,105.745,31707907.0
2006-10-10 06:46:00,105.75,105.775,105.75,105.758,48841165.0
2006-10-10 06:47:00,105.76,105.775,105.76,105.775,81147320.0
2006-10-10 06:48:00,105.78,105.78,105.765,105.775,37644176.0
2006-10-10 06:49:00,105.773,105.78,105.765,105.772,43217693.0
2006-10-10 06:50:00,105.755,105.79,105.755,105.79,51720238.0
2006-10-10 06:51:00,105.785,105.793,105.77,105.77,38063788.0
2006-10-10 06:52:00,105.77,105.8,105.77,105.79,14737504.0
2006-10-10 06:53:00,105.785,105.796,105.763,105.763,8178213.0
2006-10-10 06:54:00,105.785,105.812,105.785,105.81,77484423.0
2006-10-10 06:55:00,105.802,105.818,105.802,105.813,56482825.0
2006-10-10 06:56:00,105.808,105.82,105.799,105.81,105145101.0
2006-10-10 06:57:00,105.805,105.808,105.794,105.795,45547404.0
2006-10-10 06:58:00,105.81,105.81,105.792,105.793,35769693.0
2006-10-10 06:59:00,105.805,105.806,105.8,105.8,21285801.0
2006-10-10 07:00:00,105.795,105.84,105.792,105.835,119443968.0
2006-10-10 07:01:00,105.835,105.87,105.823,105.86,37825200.0
2006-10-10 07:02:00,105.83,105.863,105.83,105.852,109441080.0
2006-10-10 07:03:00,105.855,105.886,105.855,105.867,614997319.0
2006-10-10 07:04:00,105.863,105.88,105.825,105.825,349769466.0
2006-10-10 07:05:00,105.825,105.825,105.785,105.785,125758762.0
2006-10-10 07:06:00,105.785,105.785,105.767,105.775,71665019.0
2006-10-10 07:07:00,105.775,105.81,105.775,105.78,45284285.0
2006-10-10 07:08:00,105.79,105.8,105.78,105.795,122489498.0
2006-10-10 07:09:00,105.785,105.785,105.744,105.773,19428157.0
2006-10-10 07:10:00,105.765,105.807,105.765,105.773,715951547.0
2006-10-10 07:11:00,105.757,105.805,105.757,105.805,34542976.0
2006-10-10 07:12:00,105.785,105.805,105.735,105.795,114411320.0
2006-10-10 07:13:00,105.8,105.811,105.798,105.81,23688103.0
2006-10-10 07:14:00,105.81,105.81,105.785,105.785,162888271.0
2006-10-10 07:15:00,105.78,105.8,105.78,105.78,50020682.0
2006-10-10 07:16:00,105.785,105.785,105.765,105.765,59121678.0
2006-10-10 07:17:00,105.76,105.779,105.755,105.755,111942067.0
2006-10-10 07:18:00,105.755,105.77,105.707,105.75,73284704.0
2006-10-10 07:19:00,105.75,105.771,105.704,105.727,60847805.0
2006-10-10 07:20:00,105.715,105.735,105.705,105.715,106274985.0
2006-10-10 07:21:00,105.735,105.735,105.705,105.705,56821535.0
2006-10-10 07:22:00,105.72,105.734,105.72,105.725,76462373.0
2006-10-10 07:23:00,105.73,105.741,105.72,105.74,91441013.0
2006-10-10 07:24:00,105.715,105.729,105.715,105.725,32557038.0
2006-10-10 07:25:00,105.728,105.76,105.707,105.76,35541779.0
2006-10-10 07:26:00,105.71,105.785,105.71,105.77,50022367.0
2006-10-10 07:27:00,105.773,105.776,105.76,105.76,45715967.0
2006-10-10 07:28:00,105.76,105.76,105.703,105.718,59458383.0
2006-10-10 07:29:00,105.735,105.735,105.708,105.72,35072245.0
2006-10-10 07:30:00,105.72,105.72,105.653,105.653,35073317.0
2006-10-10 07:31:00,105.65,105.7,105.65,105.67,150114440.0
2006-10-10 07:32:00,105.675,105.705,105.665,105.705,63156277.0
2006-10-10 07:33:00,105.715,105.735,105.71,105.72,72006139.0
2006-10-10 07:34:00,105.72,105.735,105.693,105.7,25434601.0
2006-10-10 07:35:00,105.705,105.714,105.693,105.693,109693160.0
2006-10-10 07:36:00,105.7,105.71,105.66,105.66,70553127.0
2006-10-10 07:37:00,105.66,105.685,105.653,105.67,72479258.0
2006-10-10 07:38:00,105.673,105.692,105.66,105.67,210465510.0
2006-10-10 07:39:00,105.677,105.712,105.677,105.7,43214025.0
2006-10-10 07:40:00,105.7,105.7,105.644,105.677,50458191.0
2006-10-10 07:41:00,105.675,105.685,105.627,105.63,277306558.0
2006-10-10 07:42:00,105.635,105.69,105.635,105.69,47821998.0
2006-10-10 07:43:00,105.688,105.688,105.65,105.652,31509376.0
2006-10-10 07:44:00,105.665,105.665,105.623,105.65,97399039.0
2006-10-10 07:45:00,105.637,105.675,105.636,105.655,531865149.0
2006-10-10 07:46:00,105.66,105.682,105.645,105.682,380997315.0
2006-10-10 07:47:00,105.685,105.688,105.676,105.68,94850610.0
2006-10-10 07:48:00,105.68,105.71,105.68,105.71,79612499.0
2006-10-10 07:49:00,105.71,105.725,105.685,105.695,268463305.0
2006-10-10 07:50:00,105.685,105.695,105.67,105.685,13567140.0
2006-10-10 07:51:00,105.685,105.69,105.672,105.69,678629402.0
2006-10-10 07:52:00,105.68,105.7,105.68,105.7,83594536.0
2006-10-10 07:53:00,105.685,105.715,105.685,105.693,66424989.0
2006-10-10 07:54:00,105.7,105.717,105.7,105.707,78174670.0
2006-10-10 07:55:00,105.715,105.725,105.702,105.725,275578512.0
2006-10-10 07:56:00,105.73,105.73,105.698,105.7,249096517.0
2006-10-10 07:57:00,105.692,105.727,105.688,105.705,188362857.0
2006-10-10 07:58:00,105.705,105.735,105.7,105.72,110505757.0
2006-10-10 07:59:00,105.725,105.733,105.715,105.715,34633050.0
2006-10-10 08:00:00,105.725,105.735,105.705,105.71,98001552.0
2006-10-10 08:01:00,105.72,105.74,105.715,105.74,72905687.0
2006-10-10 08:02:00,105.73,105.745,105.715,105.73,188885137.0
2006-10-10 08:03:00,105.727,105.745,105.725,105.745,126418344.0
2006-10-10 08:04:00,105.73,105.75,105.722,105.73,127379647.0
2006-10-10 08:05:00,105.74,105.745,105.733,105.745,91165428.0
2006-10-10 08:06:00,105.745,105.745,105.715,105.745,66898964.0
2006-10-10 08:07:00,105.74,105.74,105.718,105.725,30131774.0
2006-10-10 08:08:00,105.735,105.735,105.713,105.725,270626799.0
2006-10-10 08:09:00,105.72,105.727,105.69,105.727,65395209.0
2006-10-10 08:10:00,105.72,105.72,105.698,105.7,56336333.0
2006-10-10 08:11:00,105.7,105.735,105.7,105.72,37605697.0
2006-10-10 08:12:00,105.715,105.725,105.715,105.725,57599351.0
2006-10-10 08:13:00,105.73,105.73,105.695,105.72,86749785.0
2006-10-10 08:14:00,105.715,105.727,105.667,105.7,273250441.0
2006-10-10 08:15:00,105.705,105.705,105.69,105.69,150864283.0
2006-10-10 08:16:00,105.68,105.71,105.64,105.675,323032887.0
2006-10-10 08:17:00,105.69,105.69,105.645,105.665,167698748.0
2006-10-10 08:18:00,105.66,105.695,105.66,105.695,187125733.0
2006-10-10 08:19:00,105.69,105.75,105.69,105.735,348014326.0
2006-10-10 08:20:00,105.75,105.767,105.73,105.73,82686467.0
2006-10-10 08:21:00,105.72,105.74,105.702,105.725,291009453.0
2006-10-10 08:22:00,105.725,105.725,105.645,105.645,73875592.0
2006-10-10 08:23:00,105.69,105.716,105.67,105.71,129876914.0
2006-10-10 08:24:00,105.703,105.734,105.703,105.718,68637844.0
2006-10-10 08:26:00,105.73,105.731,105.715,105.715,128464724.0
2006-10-10 08:27:00,105.725,105.748,105.681,105.74,320939154.0
2006-10-10 08:28:00,105.738,105.751,105.738,105.75,61421565.0
2006-10-10 08:29:00,105.76,105.77,105.755,105.755,59438949.0
2006-10-10 08:30:00,105.76,105.762,105.74,105.75,128604557.0
2006-10-10 08:31:00,105.745,105.755,105.727,105.745,93804101.0
2006-10-10 08:32:00,105.735,105.76,105.735,105.75,106989894.0
2006-10-10 08:33:00,105.75,105.77,105.695,105.72,311822762.0
2006-10-10 08:34:00,105.705,105.739,105.705,105.71,102534483.0
2006-10-10 08:35:00,105.705,105.705,105.655,105.655,66285593.0
2006-10-10 08:36:00,105.655,105.66,105.609,105.66,81372258.0
2006-10-10 08:37:00,105.648,105.69,105.645,105.668,90106918.0
2006-10-10 08:38:00,105.675,105.705,105.675,105.705,52578166.0
2006-10-10 08:39:00,105.695,105.703,105.685,105.685,60510112.0
2006-10-10 08:40:00,105.683,105.685,105.65,105.68,156377666.0
2006-10-10 08:41:00,105.675,105.678,105.637,105.648,51423898.0
2006-10-10 08:42:00,105.65,105.65,105.63,105.64,99461478.0
2006-10-10 08:43:00,105.655,105.67,105.64,105.67,18941862.0
2006-10-10 08:44:00,105.66,105.69,105.655,105.69,31049841.0
2006-10-10 08:45:00,105.69,105.69,105.667,105.68,96721841.0
2006-10-10 08:46:00,105.69,105.72,105.68,105.695,155035834.0
2006-10-10 08:47:00,105.708,105.743,105.705,105.705,44166544.0
2006-10-10 08:48:00,105.697,105.723,105.697,105.71,88447295.0
2006-10-10 08:49:00,105.712,105.725,105.71,105.715,56469522.0
2006-10-10 08:50:00,105.725,105.725,105.696,105.7,162565273.0
2006-10-10 08:51:00,105.698,105.73,105.698,105.705,50684588.0
2006-10-10 08:52:00,105.715,105.723,105.705,105.705,35245583.0
2006-10-10 08:53:00,105.705,105.75,105.705,105.74,116104083.0
2006-10-10 08:54:00,105.75,105.773,105.75,105.765,16371044.0
2006-10-10 08:55:00,105.77,105.805,105.77,105.78,117646571.0
2006-10-10 08:56:00,105.775,105.775,105.725,105.73,18473001.0
2006-10-10 08:57:00,105.74,105.74,105.705,105.72,39709457.0
2006-10-10 08:58:00,105.715,105.725,105.712,105.715,93335142.0
2006-10-10 08:59:00,105.698,105.698,105.683,105.683,106112332.0
2006-10-10 09:00:00,105.683,105.685,105.675,105.685,56359112.0
2006-10-10 09:01:00,105.682,105.785,105.682,105.785,83969154.0
2006-10-10 09:02:00,105.75,105.82,105.75,105.82,142974212.0
2006-10-10 09:03:00,105.813,105.852,105.81,105.83,118076003.0
2006-10-10 09:04:00,105.818,105.888,105.8,105.827,707079088.0
2006-10-10 09:05:00,105.83,105.851,105.789,105.835,98647352.0
2006-10-10 09:06:00,105.845,105.86,105.835,105.86,85235208.0
2006-10-10 09:07:00,105.845,105.877,105.845,105.855,100120244.0
2006-10-10 09:08:00,105.878,105.878,105.816,105.875,58009688.0
2006-10-10 09:09:00,105.87,105.895,105.839,105.89,79062273.0
2006-10-10 09:10:00,105.89,105.895,105.855,105.855,182635105.0
2006-10-10 09:11:00,105.86,105.876,105.814,105.855,68739135.0
2006-10-10 09:12:00,105.855,105.87,105.834,105.853,53135108.0
2006-10-10 09:13:00,105.855,105.859,105.85,105.855,25934203.0
2006-10-10 09:14:00,105.825,105.835,105.825,105.83,60831395.0
2006-10-10 09:15:00,105.84,105.855,105.83,105.855,88895131.0
2006-10-10 09:16:00,105.855,105.88,105.845,105.845,107830192.0
2006-10-10 09:17:00,105.85,105.865,105.84,105.84,112006539.0
2006-10-10 09:18:00,105.84,105.847,105.82,105.835,90630001.0
2006-10-10 09:19:00,105.84,105.846,105.818,105.832,21886859.0
2006-10-10 09:20:00,105.833,105.85,105.823,105.823,40134460.0
2006-10-10 09:21:00,105.82,105.859,105.82,105.835,59188374.0
2006-10-10 09:22:00,105.835,105.845,105.835,105.845,29837866.0
2006-10-10 09:23:00,105.845,105.86,105.842,105.855,86048524.0
2006-10-10 09:24:00,105.835,105.87,105.835,105.865,30741706.0
2006-10-10 09:25:00,105.865,105.865,105.828,105.842,65463012.0
2006-10-10 09:26:00,105.845,105.86,105.825,105.827,38262045.0
2006-10-10 09:27:00,105.825,105.876,105.825,105.845,85113256.0
2006-10-10 09:28:00,105.845,105.89,105.845,105.89,146224689.0
2006-10-10 09:29:00,105.885,105.9,105.86,105.86,51411657.0
2006-10-10 09:30:00,105.85,105.861,105.835,105.855,136039794.0
2006-10-10 09:31:00,105.85,105.87,105.835,105.87,29522064.0
2006-10-10 09:32:00,105.865,105.865,105.82,105.82,37228441.0
2006-10-10 09:33:00,105.833,105.857,105.833,105.845,16715248.0
2006-10-10 09:34:00,105.835,105.885,105.82,105.82,62873521.0
2006-10-10 09:35:00,105.825,105.85,105.815,105.815,54619446.0
2006-10-10 09:36:00,105.838,105.855,105.824,105.83,18887052.0
2006-10-10 09:37:00,105.83,105.84,105.825,105.825,48865953.0
2006-10-10 09:38:00,105.83,105.855,105.825,105.825,89527110.0
2006-10-10 09:39:00,105.84,105.84,105.818,105.825,188221802.0
2006-10-10 09:41:00,105.835,105.838,105.82,105.838,28628688.0
2006-10-10 09:42:00,105.835,105.838,105.81,105.83,48934665.0
2006-10-10 09:43:00,105.82,105.823,105.81,105.815,23451429.0
2006-10-10 09:45:00,105.81,105.83,105.81,105.82,49869832.0
2006-10-10 09:46:00,105.822,105.83,105.808,105.83,41860591.0
2006-10-10 09:47:00,105.827,105.827,105.797,105.82,44272563.0
2006-10-10 09:48:00,105.81,105.817,105.805,105.81,29174619.0
2006-10-10 09:49:00,105.825,105.825,105.825,105.825,1909369.0
2006-10-10 09:50:00,105.83,105.84,105.813,105.82,44667472.0
2006-10-10 09:51:00,105.83,105.89,105.83,105.88,52422651.0
2006-10-10 09:52:00,105.88,105.9,105.862,105.9,46539270.0
2006-10-10 09:53:00,105.895,105.96,105.885,105.96,66390832.0
2006-10-10 09:54:00,105.94,105.955,105.925,105.925,82996470.0
2006-10-10 09:55:00,105.93,105.96,105.9,105.96,51741511.0
2006-10-10 09:56:00,105.965,105.975,105.95,105.975,107789711.0
2006-10-10 09:57:00,105.983,105.983,105.925,105.925,111683344.0
2006-10-10 09:58:00,105.91,105.915,105.9,105.9,37194741.0
2006-10-10 09:59:00,105.887,105.915,105.885,105.915,76262551.0
2006-10-10 10:00:00,105.915,105.95,105.91,105.95,39199299.0
2006-10-10 10:01:00,105.9,105.953,105.9,105.95,54543945.0
2006-10-10 10:02:00,105.95,105.977,105.95,105.975,35964323.0
2006-10-10 10:03:00,105.975,106.015,105.975,106.015,100037878.0
2006-10-10 10:04:00,106.015,106.015,105.97,105.98,55619704.0
2006-10-10 10:05:00,105.975,105.985,105.962,105.97,30044968.0
2006-10-10 10:06:00,105.975,105.985,105.93,105.985,27412102.0
2006-10-10 10:07:00,105.985,105.985,105.938,105.938,62100116.0
2006-10-10 10:08:00,105.943,106.005,105.943,105.988,125007843.0
2006-10-10 10:09:00,106.005,106.02,105.973,105.973,63674628.0
2006-10-10 10:10:00,105.965,106.025,105.965,106.025,119755760.0
2006-10-10 10:11:00,106.005,106.008,105.995,105.995,105694994.0
2006-10-10 10:12:00,106.0,106.005,105.985,105.995,63183438.0
2006-10-10 10:13:00,106.01,106.02,105.972,105.982,26541360.0
2006-10-10 10:14:00,105.99,106.015,105.98,106.005,89210169.0
2006-10-10 10:15:00,106.01,106.02,105.987,106.02,53807444.0
2006-10-10 10:16:00,106.015,106.053,106.01,106.02,122408336.0
2006-10-10 10:17:00,106.032,106.06,106.032,106.048,95052158.0
2006-10-10 10:18:00,106.045,106.06,106.035,106.06,33405037.0
2006-10-10 10:19:00,106.065,106.074,106.06,106.06,22498638.0
2006-10-10 10:20:00,106.045,106.082,106.008,106.055,61799219.0
2006-10-10 10:21:00,106.055,106.055,106.032,106.04,72282367.0
2006-10-10 10:22:00,106.045,106.078,106.045,106.06,53485478.0
2006-10-10 10:23:00,106.055,106.075,106.016,106.055,72199678.0
2006-10-10 10:24:00,106.055,106.075,106.043,106.043,59527758.0
2006-10-10 10:25:00,106.045,106.07,106.015,106.045,17747405.0
2006-10-10 10:26:00,106.06,106.06,106.032,106.035,92510543.0
2006-10-10 10:27:00,106.045,106.06,106.015,106.02,89844064.0
2006-10-10 10:28:00,106.03,106.03,106.009,106.015,45230280.0
2006-10-10 10:29:00,106.028,106.032,106.012,106.03,127723726.0
2006-10-10 10:30:00,106.035,106.053,106.01,106.035,127649013.0
2006-10-10 10:31:00,106.025,106.025,105.975,106.0,89994006.0
2006-10-10 10:32:00,105.992,105.992,105.95,105.95,52438205.0
2006-10-10 10:33:00,105.96,106.005,105.9,105.95,124467270.0
2006-10-10 10:34:00,105.955,106.0,105.945,106.0,76956627.0
2006-10-10 10:35:00,106.002,106.04,105.932,105.95,125539666.0
2006-10-10 10:36:00,105.945,105.963,105.927,105.927,98456746.0
2006-10-10 10:37:00,105.927,105.983,105.685,105.685,41045757.0
2006-10-10 10:38:00,105.652,105.925,105.652,105.922,80464255.0
2006-10-10 10:39:00,105.94,106.04,105.94,106.005,48104214.0
2006-10-10 10:40:00,106.0,106.003,105.965,105.98,68599517.0
2006-10-10 10:41:00,105.975,106.1,105.958,106.005,34666364.0
2006-10-10 10:42:00,106.007,106.007,105.91,105.92,77930136.0
2006-10-10 10:43:00,105.95,105.975,105.92,105.96,64299979.0
2006-10-10 10:44:00,105.978,106.002,105.945,105.97,56747100.0
2006-10-10 10:45:00,105.927,105.927,105.83,105.83,26286374.0
2006-10-10 10:46:00,105.85,105.885,105.835,105.847,164104347.0
2006-10-10 10:47:00,105.84,105.88,105.84,105.842,40876202.0
2006-10-10 10:48:00,105.85,105.85,105.81,105.81,87354097.0
2006-10-10 10:49:00,105.795,105.825,105.785,105.81,69070981.0
2006-10-10 10:50:00,105.815,105.903,105.815,105.895,64482129.0
2006-10-10 10:51:00,105.89,105.905,105.825,105.9,52106476.0
2006-10-10 10:52:00,105.9,105.901,105.867,105.89,52496487.0
2006-10-10 10:53:00,105.88,105.915,105.88,105.915,29858159.0
2006-10-10 10:54:00,105.915,105.958,105.905,105.932,55958786.0
2006-10-10 10:55:00,105.93,105.93,105.9,105.91,60207609.0
2006-10-10 10:56:00,105.898,105.925,105.867,105.91,62891361.0
2006-10-10 10:57:00,105.905,105.906,105.875,105.875,107547808.0
2006-10-10 10:58:00,105.887,105.965,105.887,105.895,132080010.0
2006-10-10 10:59:00,105.91,105.919,105.91,105.915,91567220.0
2006-10-10 11:00:00,105.92,105.922,105.89,105.92,135664379.0
2006-10-10 11:01:00,105.92,105.925,105.894,105.895,46577789.0
2006-10-10 11:02:00,105.905,105.914,105.88,105.905,45310940.0
2006-10-10 11:03:00,105.89,105.945,105.89,105.945,42614237.0
2006-10-10 11:04:00,105.925,106.035,105.925,106.035,79056571.0
2006-10-10 11:05:00,106.025,106.04,106.003,106.01,95170158.0
2006-10-10 11:06:00,106.033,106.054,106.015,106.025,24102789.0
2006-10-10 11:07:00,106.025,106.069,106.025,106.055,96590217.0
2006-10-10 11:08:00,106.042,106.042,106.02,106.03,61319358.0
2006-10-10 11:09:00,106.02,106.03,106.002,106.018,52629982.0
2006-10-10 11:10:00,106.025,106.04,106.005,106.04,29975408.0
2006-10-10 11:11:00,106.04,106.05,106.02,106.05,14722621.0
2006-10-10 11:12:00,106.055,106.085,106.055,106.07,10261736.0
2006-10-10 11:13:00,106.08,106.08,106.055,106.055,38043952.0
2006-10-10 11:14:00,106.045,106.05,106.025,106.05,35079890.0
2006-10-10 11:15:00,106.045,106.053,106.03,106.03,39733909.0
2006-10-10 11:16:00,106.027,106.09,106.027,106.09,121348845.0
2006-10-10 11:17:00,106.09,106.15,106.085,106.105,135350403.0
2006-10-10 11:18:00,106.105,106.175,106.105,106.152,119663062.0
2006-10-10 11:19:00,106.165,106.172,106.15,106.15,55585540.0
2006-10-10 11:20:00,106.133,106.15,106.125,106.14,33383961.0
2006-10-10 11:21:00,106.135,106.135,106.095,106.1,71967616.0
2006-10-10 11:22:00,106.093,106.133,106.085,106.133,48782328.0
2006-10-10 11:23:00,106.135,106.135,106.079,106.105,86423259.0
2006-10-10 11:24:00,106.105,106.105,106.085,106.095,29604701.0
2006-10-10 11:25:00,106.09,106.105,106.073,106.085,75442304.0
2006-10-10 11:26:00,106.075,106.09,106.065,106.09,133321491.0
2006-10-10 11:27:00,106.083,106.1,106.082,106.093,48955652.0
2006-10-10 11:28:00,106.1,106.1,106.082,106.1,70502026.0
2006-10-10 11:29:00,106.1,106.143,106.092,106.133,80205076.0
2006-10-10 11:30:00,106.147,106.17,106.102,106.11,81469090.0
2006-10-10 11:31:00,106.13,106.13,106.123,106.125,15268890.0
2006-10-10 11:32:00,106.12,106.12,106.09,106.09,9706514.0
2006-10-10 11:33:00,106.095,106.105,106.09,106.105,96915197.0
2006-10-10 11:34:00,106.105,106.113,106.105,106.105,54583858.0
2006-10-10 11:35:00,106.1,106.115,106.1,106.1,67817538.0
2006-10-10 11:36:00,106.11,106.11,106.096,106.105,107708418.0
2006-10-10 11:37:00,106.11,106.11,106.094,106.1,36209251.0
2006-10-10 11:38:00,106.09,106.095,106.072,106.095,65585393.0
2006-10-10 11:39:00,106.1,106.1,106.095,106.1,1902132.0
2006-10-10 11:40:00,106.097,106.115,106.096,106.103,88706547.0
2006-10-10 11:41:00,106.103,106.12,106.087,106.095,121502685.0
2006-10-10 11:42:00,106.085,106.115,106.085,106.11,14314871.0
2006-10-10 11:43:00,106.105,106.118,106.105,106.118,36436084.0
2006-10-10 11:45:00,106.12,106.12,106.105,106.12,46167048.0
2006-10-10 11:46:00,106.12,106.12,106.096,106.115,68297359.0
2006-10-10 11:47:00,106.12,106.12,106.09,106.09,35949105.0
2006-10-10 11:48:00,106.1,106.12,106.083,106.12,26724773.0
2006-10-10 11:49:00,106.12,106.12,106.1,106.1,46886291.0
2006-10-10 11:50:00,106.11,106.11,106.095,106.105,92562499.0
2006-10-10 11:51:00,106.109,106.122,106.09,106.105,116620550.0
2006-10-10 11:52:00,106.1,106.108,106.09,106.09,75523887.0
2006-10-10 11:53:00,106.095,106.114,106.085,106.085,70302070.0
2006-10-10 11:54:00,106.1,106.1,106.073,106.075,105989689.0
2006-10-10 11:55:00,106.08,106.09,106.072,106.08,38936221.0
2006-10-10 11:56:00,106.085,106.085,106.065,106.065,62925177.0
2006-10-10 11:57:00,106.09,106.1,106.07,106.09,102958936.0
2006-10-10 11:58:00,106.1,106.1,106.057,106.057,38031554.0
2006-10-10 11:59:00,106.06,106.075,106.06,106.075,63186029.0
2006-10-10 12:00:00,106.075,106.09,106.063,106.085,121648290.0
2006-10-10 12:01:00,106.08,106.08,106.052,106.052,101290187.0
2006-10-10 12:02:00,106.025,106.07,106.025,106.07,96069495.0
2006-10-10 12:04:00,106.075,106.075,106.052,106.06,13434558.0
2006-10-10 12:05:00,106.058,106.09,106.058,106.085,54149607.0
2006-10-10 12:06:00,106.095,106.098,106.083,106.09,67467781.0
2006-10-10 12:07:00,106.095,106.105,106.077,106.093,150225609.0
2006-10-10 12:08:00,106.105,106.105,106.042,106.095,48592253.0
2006-10-10 12:09:00,106.09,106.102,106.083,106.083,180015668.0
2006-10-10 12:10:00,106.07,106.08,106.012,106.065,51498733.0
2006-10-10 12:11:00,106.075,106.083,106.075,106.083,10008262.0
2006-10-10 12:12:00,106.073,106.085,106.058,106.058,71033898.0
2006-10-10 12:13:00,106.065,106.066,106.055,106.055,13608347.0
2006-10-10 12:14:00,106.052,106.052,106.035,106.035,29812212.0
2006-10-10 12:15:00,106.03,106.05,106.03,106.03,59062194.0
2006-10-10 12:16:00,106.035,106.05,106.034,106.035,15324560.0
2006-10-10 12:17:00,106.028,106.034,106.015,106.025,122551009.0
2006-10-10 12:18:00,106.025,106.025,106.025,106.025,48276941.0
2006-10-10 12:19:00,106.03,106.03,106.0,106.0,44654070.0
2006-10-10 12:20:00,106.0,106.005,105.985,105.985,26430483.0
2006-10-10 12:21:00,106.01,106.055,105.975,106.045,148332311.0
2006-10-10 12:22:00,106.04,106.045,106.04,106.045,21825771.0
2006-10-10 12:23:00,106.035,106.05,106.031,106.05,67002835.0
2006-10-10 12:24:00,106.045,106.058,106.035,106.035,34029771.0
2006-10-10 12:25:00,106.04,106.062,106.04,106.055,46997761.0
2006-10-10 12:26:00,106.055,106.07,106.042,106.052,51168688.0
2006-10-10 12:27:00,106.06,106.063,106.03,106.05,107228300.0
2006-10-10 12:28:00,106.055,106.072,106.015,106.03,82494928.0
2006-10-10 12:29:00,106.03,106.055,105.978,106.025,100128065.0
2006-10-10 12:30:00,106.037,106.037,106.0,106.02,64020349.0
2006-10-10 12:31:00,106.005,106.033,105.94,105.99,100925193.0
2006-10-10 12:32:00,105.983,105.995,105.965,105.965,17567535.0
2006-10-10 12:33:00,105.975,106.007,105.975,106.007,91277100.0
2006-10-10 12:34:00,106.003,106.02,105.99,105.99,113988741.0
2006-10-10 12:35:00,105.995,106.028,105.995,106.02,84116894.0
2006-10-10 12:36:00,105.995,106.03,105.995,106.005,47346676.0
2006-10-10 12:37:00,106.005,106.02,105.99,106.02,57532081.0
2006-10-10 12:38:00,106.0,106.0,105.965,106.0,60921020.0
2006-10-10 12:39:00,106.003,106.065,105.998,106.035,86141146.0
2006-10-10 12:40:00,106.023,106.023,105.985,106.01,52134816.0
2006-10-10 12:41:00,106.0,106.0,105.933,105.933,54903257.0
2006-10-10 12:42:00,105.93,105.932,105.905,105.93,69386437.0
2006-10-10 12:43:00,105.93,105.938,105.927,105.93,76524739.0
2006-10-10 12:44:00,105.93,105.952,105.92,105.937,69402948.0
2006-10-10 12:45:00,105.94,105.947,105.93,105.945,91771893.0
2006-10-10 12:46:00,105.93,105.936,105.915,105.915,36374567.0
2006-10-10 12:47:00,105.915,105.93,105.913,105.93,62762482.0
2006-10-10 12:48:00,105.92,105.92,105.894,105.898,18528892.0
2006-10-10 12:49:00,105.9,105.975,105.9,105.943,127933657.0
2006-10-10 12:50:00,105.943,105.976,105.927,105.975,121617157.0
2006-10-10 12:51:00,105.965,105.965,105.939,105.94,80909608.0
2006-10-10 12:52:00,105.94,105.97,105.932,105.932,103646734.0
2006-10-10 12:53:00,105.94,105.958,105.94,105.957,31049440.0
2006-10-10 12:54:00,105.97,105.98,105.947,105.98,118480164.0
2006-10-10 12:55:00,105.965,105.975,105.95,105.952,258337966.0
2006-10-10 12:56:00,105.96,105.97,105.95,105.953,112440531.0
2006-10-10 12:57:00,105.95,105.964,105.945,105.95,40225691.0
2006-10-10 12:58:00,105.95,105.95,105.87,105.875,102646485.0
2006-10-10 12:59:00,105.87,105.885,105.823,105.823,59259692.0
2006-10-10 13:00:00,105.82,105.845,105.82,105.83,110147963.0
2006-10-10 13:01:00,105.84,105.86,105.83,105.835,58802088.0
2006-10-10 13:02:00,105.832,105.885,105.832,105.865,186662754.0
2006-10-10 13:03:00,105.88,105.925,105.88,105.925,17077219.0
2006-10-10 13:04:00,105.907,105.93,105.89,105.89,105293149.0
2006-10-10 13:05:00,105.88,105.905,105.83,105.88,57562331.0
2006-10-10 13:06:00,105.885,105.913,105.885,105.895,50825641.0
2006-10-10 13:07:00,105.895,105.915,105.87,105.905,68318456.0
2006-10-10 13:08:00,105.893,105.945,105.893,105.925,119196833.0
2006-10-10 13:09:00,105.92,105.925,105.9,105.9,74603255.0
2006-10-10 13:10:00,105.905,105.92,105.895,105.92,110691466.0
2006-10-10 13:11:00,105.92,105.935,105.915,105.935,35590237.0
2006-10-10 13:12:00,105.925,105.955,105.92,105.955,49011470.0
2006-10-10 13:13:00,105.96,105.965,105.927,105.96,96795935.0
2006-10-10 13:14:00,105.96,106.015,105.943,106.005,30986435.0
2006-10-10 13:15:00,106.015,106.015,105.98,105.98,86694720.0
2006-10-10 13:16:00,105.97,106.0,105.937,105.97,43293314.0
2006-10-10 13:17:00,105.97,106.025,105.941,106.025,36052893.0
2006-10-10 13:18:00,106.018,106.065,106.0,106.0,64333644.0
2006-10-10 13:19:00,106.04,106.04,105.975,105.99,45803947.0
2006-10-10 13:20:00,105.99,105.99,105.925,105.97,35213444.0
2006-10-10 13:21:00,105.95,106.04,105.95,106.01,38810789.0
2006-10-10 13:22:00,105.99,106.025,105.984,106.025,83355006.0
2006-10-10 13:23:00,106.02,106.048,106.0,106.013,52912156.0
2006-10-10 13:24:00,106.003,106.015,105.97,105.985,20923171.0
2006-10-10 13:25:00,105.985,106.023,105.985,105.995,104368788.0
2006-10-10 13:26:00,105.995,106.02,105.99,105.995,106897722.0
2006-10-10 13:27:00,106.0,106.01,105.975,105.985,41510026.0
2006-10-10 13:28:00,105.988,105.988,105.95,105.96,24587570.0
2006-10-10 13:29:00,105.955,105.955,105.895,105.935,32559438.0
2006-10-10 13:30:00,105.93,105.93,105.895,105.9,84715766.0
2006-10-10 13:31:00,105.92,105.959,105.92,105.945,231199812.0
2006-10-10 13:32:00,105.955,106.1,105.935,106.0,50077961.0
2006-10-10 13:33:00,106.008,106.02,105.985,105.995,107404082.0
2006-10-10 13:34:00,105.993,106.008,105.993,106.005,59814201.0
2006-10-10 13:35:00,106.005,106.005,105.969,105.98,129393199.0
2006-10-10 13:36:00,105.985,106.025,105.985,106.025,12348544.0
2006-10-10 13:37:00,106.033,106.05,106.028,106.03,86020127.0
2006-10-10 13:38:00,106.02,106.04,105.97,105.98,73634579.0
2006-10-10 13:39:00,106.005,106.02,105.992,106.005,44792881.0
2006-10-10 13:40:00,106.0,106.03,105.999,106.03,200677306.0
2006-10-10 13:41:00,106.035,106.035,106.01,106.01,91784272.0
2006-10-10 13:42:00,106.027,106.029,106.005,106.025,40019736.0
2006-10-10 13:43:00,106.025,106.03,105.99,106.0,24813095.0
2006-10-10 13:44:00,105.99,105.998,105.985,105.985,89100795.0
2006-10-10 13:45:00,105.98,105.987,105.963,105.963,152469113.0
2006-10-10 13:46:00,105.97,105.978,105.95,105.97,27293752.0
2006-10-10 13:47:00,105.97,105.994,105.97,105.985,40064034.0
2006-10-10 13:48:00,105.98,106.0,105.967,105.978,41841485.0
2006-10-10 13:49:00,105.995,106.005,105.96,105.993,62375967.0
2006-10-10 13:50:00,106.0,106.029,105.995,105.995,56014151.0
2006-10-10 13:51:00,106.005,106.005,105.975,105.975,37633445.0
2006-10-10 13:52:00,105.97,105.97,105.95,105.965,106001810.0
2006-10-10 13:53:00,105.95,105.975,105.94,105.975,38495512.0
2006-10-10 13:54:00,105.985,106.015,105.97,106.0,173489632.0
2006-10-10 13:55:00,106.0,106.0,105.974,105.975,55218885.0
2006-10-10 13:56:00,105.99,106.01,105.965,106.01,64294439.0
2006-10-10 13:57:00,106.005,106.005,105.965,105.985,47849877.0
2006-10-10 13:58:00,105.985,105.992,105.954,105.99,103968095.0
2006-10-10 13:59:00,105.992,105.992,105.93,105.99,68226188.0
2006-10-10 14:00:00,106.0,106.015,105.978,106.0,22635184.0
2006-10-10 14:01:00,106.0,106.0,105.985,105.995,16898821.0
2006-10-10 14:02:00,105.985,106.04,105.985,106.02,116373900.0
2006-10-10 14:03:00,106.027,106.035,106.008,106.018,68895030.0
2006-10-10 14:04:00,106.01,106.04,106.01,106.04,43400778.0
2006-10-10 14:05:00,105.978,106.042,105.978,106.03,61701600.0
2006-10-10 14:06:00,106.04,106.055,105.995,105.995,25248079.0
2006-10-10 14:07:00,106.005,106.015,105.985,105.995,11717088.0
2006-10-10 14:08:00,105.975,105.992,105.942,105.965,129881884.0
2006-10-10 14:09:00,105.965,105.99,105.965,105.965,25416141.0
2006-10-10 14:10:00,105.975,105.975,105.952,105.97,32951819.0
2006-10-10 14:11:00,105.96,105.98,105.925,105.955,54841712.0
2006-10-10 14:12:00,105.96,105.99,105.96,105.98,114895085.0
2006-10-10 14:13:00,105.97,105.975,105.95,105.975,131289858.0
2006-10-10 14:14:00,105.985,105.985,105.945,105.945,63287430.0
2006-10-10 14:15:00,105.955,105.955,105.913,105.925,46369360.0
2006-10-10 14:16:00,105.92,105.942,105.92,105.94,77592914.0
2006-10-10 14:17:00,105.94,105.94,105.915,105.93,52164734.0
2006-10-10 14:18:00,105.93,105.96,105.93,105.96,65320883.0
2006-10-10 14:19:00,105.95,105.98,105.945,105.96,98589121.0
2006-10-10 14:20:00,105.965,106.0,105.94,106.0,302614861.0
2006-10-10 14:21:00,105.995,105.995,105.948,105.98,78317914.0
2006-10-10 14:22:00,105.973,105.99,105.97,105.97,108708244.0
2006-10-10 14:23:00,105.965,106.0,105.96,105.978,71602980.0
2006-10-10 14:24:00,105.99,106.045,105.965,106.015,114840513.0
2006-10-10 14:25:00,106.03,106.03,106.003,106.003,43420428.0
2006-10-10 14:26:00,106.015,106.045,106.015,106.045,39745546.0
2006-10-10 14:27:00,106.057,106.057,106.04,106.04,14319648.0
2006-10-10 14:28:00,106.04,106.053,106.018,106.03,136858149.0
2006-10-10 14:29:00,106.035,106.042,106.01,106.042,38406746.0
2006-10-10 14:30:00,106.033,106.045,106.033,106.04,20360604.0
2006-10-10 14:31:00,106.05,106.058,106.025,106.035,35128003.0
2006-10-10 14:32:00,106.045,106.055,106.033,106.037,116023316.0
2006-10-10 14:33:00,106.042,106.06,106.041,106.045,136638105.0
2006-10-10 14:34:00,106.05,106.05,106.03,106.03,44473472.0
2006-10-10 14:35:00,106.015,106.05,106.015,106.05,70768749.0
2006-10-10 14:36:00,106.045,106.045,105.997,105.997,94572342.0
2006-10-10 14:37:00,105.993,105.993,105.965,105.965,45666308.0
2006-10-10 14:38:00,105.97,105.97,105.932,105.962,49723712.0
2006-10-10 14:39:00,105.98,105.98,105.945,105.957,51289799.0
2006-10-10 14:40:00,105.96,105.97,105.94,105.94,21607234.0
2006-10-10 14:41:00,105.94,105.95,105.93,105.93,14094552.0
2006-10-10 14:42:00,105.93,105.96,105.915,105.925,30929181.0
2006-10-10 14:43:00,105.9,105.92,105.9,105.91,58027656.0
2006-10-10 14:44:00,105.895,105.92,105.895,105.91,84206855.0
2006-10-10 14:45:00,105.915,105.925,105.913,105.925,108801238.0
2006-10-10 14:46:00,105.915,105.915,105.885,105.902,43639051.0
2006-10-10 14:47:00,105.91,105.92,105.905,105.92,23438370.0
2006-10-10 14:48:00,105.92,105.931,105.92,105.92,44297670.0
2006-10-10 14:49:00,105.922,105.94,105.887,105.895,37093680.0
2006-10-10 14:50:00,105.9,105.94,105.9,105.94,62511606.0
2006-10-10 14:51:00,105.945,105.945,105.925,105.933,103445975.0
2006-10-10 14:52:00,105.915,105.943,105.91,105.91,105683538.0
2006-10-10 14:53:00,105.915,105.934,105.915,105.93,101211299.0
2006-10-10 14:54:00,105.922,105.925,105.905,105.925,41880309.0
2006-10-10 14:55:00,105.925,105.939,105.925,105.935,49339693.0
2006-10-10 14:56:00,105.935,105.935,105.92,105.92,140426269.0
2006-10-10 14:57:00,105.92,105.935,105.895,105.9,111586196.0
2006-10-10 14:58:00,105.9,105.9,105.87,105.885,40679368.0
2006-10-10 14:59:00,105.88,105.89,105.87,105.89,60567380.0
2006-10-10 15:00:00,105.895,105.895,105.863,105.863,62254008.0
2006-10-10 15:01:00,105.875,105.88,105.81,105.862,33258914.0
2006-10-10 15:02:00,105.87,105.87,105.845,105.865,16074444.0
2006-10-10 15:03:00,105.862,105.862,105.835,105.84,136199400.0
2006-10-10 15:04:00,105.835,105.885,105.834,105.868,62143795.0
2006-10-10 15:05:00,105.86,105.86,105.835,105.835,115724746.0
2006-10-10 15:06:00,105.83,105.85,105.825,105.84,108174925.0
2006-10-10 15:07:00,105.85,105.852,105.832,105.84,131672511.0
2006-10-10 15:08:00,105.842,105.875,105.842,105.85,72176537.0
2006-10-10 15:09:00,105.865,105.865,105.81,105.83,36559668.0
2006-10-10 15:10:00,105.815,105.83,105.77,105.77,14211407.0
2006-10-10 15:11:00,105.785,105.795,105.737,105.737,147511611.0
2006-10-10 15:12:00,105.735,105.805,105.735,105.795,96773549.0
2006-10-10 15:13:00,105.78,105.825,105.75,105.805,139904191.0
2006-10-10 15:14:00,105.795,105.805,105.755,105.777,99424713.0
2006-10-10 15:15:00,105.768,105.79,105.755,105.785,44766757.0
2006-10-10 15:16:00,105.777,105.802,105.73,105.73,43036355.0
2006-10-10 15:17:00,105.745,105.815,105.745,105.8,74672597.0
2006-10-10 15:18:00,105.805,105.805,105.771,105.805,112728831.0
2006-10-10 15:19:00,105.798,105.801,105.768,105.795,96454986.0
2006-10-10 15:20:00,105.79,105.86,105.79,105.86,30980935.0
2006-10-10 15:21:00,105.88,105.88,105.85,105.87,19987306.0
2006-10-10 15:22:00,105.865,105.873,105.855,105.86,8568516.0
2006-10-10 15:23:00,105.865,105.89,105.865,105.875,80505097.0
2006-10-10 15:24:00,105.875,105.887,105.86,105.887,55271616.0
2006-10-10 15:25:00,105.9,105.9,105.855,105.868,52041778.0
2006-10-10 15:26:00,105.87,105.886,105.855,105.865,78919087.0
2006-10-10 15:27:00,105.86,105.87,105.848,105.858,124192185.0
2006-10-10 15:28:00,105.865,105.881,105.86,105.865,29412765.0
2006-10-10 15:29:00,105.86,105.89,105.83,105.873,72794647.0
2006-10-10 15:30:00,105.863,105.88,105.84,105.84,57685568.0
2006-10-10 15:31:00,105.853,105.853,105.835,105.84,56874569.0
2006-10-10 15:32:00,105.845,105.86,105.845,105.85,19050386.0
2006-10-10 15:33:00,105.845,105.867,105.796,105.835,69726499.0
2006-10-10 15:34:00,105.86,105.89,105.85,105.865,82876759.0
2006-10-10 15:35:00,105.845,105.865,105.803,105.823,77948563.0
2006-10-10 15:36:00,105.82,105.85,105.792,105.8,90478290.0
2006-10-10 15:37:00,105.805,105.825,105.765,105.78,52508641.0
2006-10-10 15:38:00,105.78,105.82,105.76,105.82,30161034.0
2006-10-10 15:39:00,105.82,105.82,105.745,105.745,73220365.0
2006-10-10 15:40:00,105.765,105.775,105.735,105.758,130221751.0
2006-10-10 15:41:00,105.765,105.765,105.717,105.735,70247423.0
2006-10-10 15:42:00,105.742,105.742,105.702,105.735,79624309.0
2006-10-10 15:43:00,105.73,105.755,105.715,105.745,44364048.0
2006-10-10 15:44:00,105.747,105.753,105.675,105.675,76688807.0
2006-10-10 15:45:00,105.66,105.66,105.61,105.625,75552502.0
2006-10-10 15:46:00,105.605,105.64,105.585,105.59,79837370.0
2006-10-10 15:47:00,105.583,105.583,105.518,105.53,60760657.0
2006-10-10 15:48:00,105.527,105.545,105.515,105.535,63040399.0
2006-10-10 15:49:00,105.545,106.265,105.513,105.52,86883328.0
2006-10-10 15:50:00,105.54,105.56,105.52,105.56,60836553.0
2006-10-10 15:51:00,105.55,105.565,105.525,105.555,61448582.0
2006-10-10 15:52:00,105.555,105.573,105.517,105.55,153242249.0
2006-10-10 15:53:00,105.555,105.58,105.552,105.58,58774577.0
2006-10-10 15:54:00,105.59,105.595,105.535,105.555,58500729.0
2006-10-10 15:55:00,105.555,105.555,105.515,105.53,41240125.0
2006-10-10 15:56:00,105.535,105.563,105.515,105.535,74640203.0
2006-10-10 15:57:00,105.533,105.555,105.49,105.513,96566386.0
2006-10-10 15:58:00,105.515,105.545,105.515,105.517,54173389.0
2006-10-10 15:59:00,105.515,105.535,105.51,105.51,17020884.0
2006-10-10 16:00:00,105.49,105.555,105.49,105.54,68589708.0
2006-10-10 16:01:00,105.53,105.59,105.53,105.58,33787226.0
2006-10-10 16:02:00,105.59,105.59,105.555,105.57,67542594.0
2006-10-10 16:03:00,105.567,105.612,105.54,105.612,54834153.0
2006-10-10 16:04:00,105.615,105.655,105.58,105.64,55647275.0
2006-10-10 16:05:00,105.625,105.655,105.605,105.605,66332164.0
2006-10-10 16:06:00,105.605,105.627,105.605,105.605,12784804.0
2006-10-10 16:07:00,105.608,105.64,105.59,105.62,54421503.0
2006-10-10 16:08:00,105.61,105.635,105.61,105.635,78571265.0
2006-10-10 16:09:00,105.625,105.645,105.615,105.645,66389426.0
2006-10-10 16:10:00,105.64,105.651,105.62,105.635,85498463.0
2006-10-10 16:11:00,105.638,105.67,105.615,105.63,40253164.0
2006-10-10 16:12:00,105.63,105.64,105.62,105.64,54172899.0
2006-10-10 16:13:00,105.64,105.66,105.623,105.633,145683355.0
2006-10-10 16:14:00,105.617,105.64,105.617,105.64,46185759.0
2006-10-10 16:15:00,105.63,105.63,105.58,105.592,57502171.0
2006-10-10 16:16:00,105.587,105.632,105.587,105.63,83570299.0
2006-10-10 16:17:00,105.63,105.641,105.6,105.635,41600314.0
2006-10-10 16:18:00,105.625,105.65,105.615,105.635,59747477.0
2006-10-10 16:19:00,105.635,105.645,105.617,105.645,38755501.0
2006-10-10 16:20:00,105.605,105.702,105.605,105.655,36499514.0
2006-10-10 16:21:00,105.65,105.65,105.63,105.65,26084883.0
2006-10-10 16:22:00,105.65,105.66,105.63,105.645,21300799.0
2006-10-10 16:23:00,105.645,105.655,105.63,105.63,20279495.0
2006-10-10 16:24:00,105.64,105.663,105.62,105.625,117479653.0
2006-10-10 16:25:00,105.617,105.643,105.617,105.64,21592623.0
2006-10-10 16:26:00,105.63,105.643,105.615,105.63,77849545.0
2006-10-10 16:27:00,105.635,105.636,105.608,105.62,32794782.0
2006-10-10 16:28:00,105.615,105.65,105.615,105.64,31851995.0
2006-10-10 16:29:00,105.63,105.64,105.61,105.61,79209502.0
2006-10-10 16:30:00,105.595,105.635,105.595,105.635,36673023.0
2006-10-10 16:31:00,105.628,105.641,105.617,105.617,42511624.0
2006-10-10 16:32:00,105.61,105.645,105.61,105.645,113865896.0
2006-10-10 16:33:00,105.64,105.651,105.615,105.615,73949935.0
2006-10-10 16:34:00,105.615,105.648,105.615,105.648,103616432.0
2006-10-10 16:35:00,105.645,105.645,105.617,105.63,35038845.0
2006-10-10 16:36:00,105.585,105.67,105.585,105.66,75843613.0
2006-10-10 16:37:00,105.652,105.695,105.652,105.675,105252216.0
2006-10-10 16:38:00,105.682,105.74,105.673,105.71,53614671.0
2006-10-10 16:39:00,105.682,105.74,105.67,105.74,112239150.0
2006-10-10 16:40:00,105.72,105.735,105.715,105.715,81453116.0
2006-10-10 16:41:00,105.715,105.727,105.71,105.715,72376321.0
2006-10-10 16:42:00,105.71,105.77,105.71,105.75,78179325.0
2006-10-10 16:43:00,105.718,105.82,105.718,105.795,11528066.0
2006-10-10 16:44:00,105.792,105.792,105.75,105.79,48465253.0
2006-10-10 16:45:00,105.777,105.783,105.745,105.775,87438301.0
2006-10-10 16:46:00,105.77,105.784,105.77,105.777,137045544.0
2006-10-10 16:47:00,105.78,105.813,105.773,105.785,105429296.0
2006-10-10 16:48:00,105.782,105.8,105.782,105.795,120900659.0
2006-10-10 16:49:00,105.79,105.793,105.735,105.735,71008251.0
2006-10-10 16:50:00,105.775,105.775,105.76,105.765,104119979.0
2006-10-10 16:51:00,105.76,105.8,105.76,105.78,124642723.0
2006-10-10 16:52:00,105.79,105.795,105.75,105.77,111488143.0
2006-10-10 16:53:00,105.77,105.79,105.755,105.79,12905517.0
2006-10-10 16:54:00,105.78,105.78,105.765,105.765,113106648.0
2006-10-10 16:55:00,105.762,105.772,105.758,105.765,51133765.0
2006-10-10 16:56:00,105.772,105.772,105.755,105.76,29730926.0
2006-10-10 16:57:00,105.765,105.767,105.745,105.752,55961644.0
2006-10-10 16:58:00,105.758,105.758,105.727,105.74,79350926.0
2006-10-10 16:59:00,105.745,105.745,105.7,105.73,71135574.0
2006-10-10 17:00:00,105.74,105.752,105.695,105.725,46551903.0
2006-10-10 17:01:00,105.735,105.745,105.717,105.745,52286894.0
2006-10-10 17:02:00,105.735,105.741,105.73,105.74,70027682.0
2006-10-10 17:03:00,105.74,105.75,105.723,105.75,49559894.0
2006-10-10 17:04:00,105.75,105.75,105.711,105.733,198459465.0
2006-10-10 17:05:00,105.735,105.75,105.727,105.74,108278089.0
2006-10-10 17:06:00,105.74,105.74,105.708,105.71,99158782.0
2006-10-10 17:07:00,105.715,105.74,105.715,105.74,73709618.0
2006-10-10 17:08:00,105.74,105.75,105.72,105.75,24759532.0
2006-10-10 17:09:00,105.75,105.755,105.725,105.755,184870309.0
2006-10-10 17:10:00,105.76,105.76,105.71,105.715,15908937.0
2006-10-10 17:11:00,105.713,105.726,105.675,105.7,116992726.0
2006-10-10 17:12:00,105.705,105.72,105.685,105.715,126611991.0
2006-10-10 17:13:00,105.71,105.714,105.703,105.703,92798675.0
2006-10-10 17:14:00,105.705,105.72,105.702,105.72,71625545.0
2006-10-10 17:15:00,105.725,105.75,105.725,105.73,90910035.0
2006-10-10 17:16:00,105.72,105.737,105.698,105.737,96022642.0
2006-10-10 17:17:00,105.732,105.75,105.728,105.74,69492777.0
2006-10-10 17:18:00,105.73,105.75,105.73,105.735,35592957.0
2006-10-10 17:19:00,105.745,105.753,105.725,105.74,34804071.0
2006-10-10 17:20:00,105.755,105.765,105.755,105.76,69253568.0
2006-10-10 17:21:00,105.753,105.753,105.735,105.75,41257206.0
2006-10-10 17:22:00,105.75,105.77,105.745,105.755,151797162.0
2006-10-10 17:23:00,105.76,105.78,105.76,105.775,62911559.0
2006-10-10 17:24:00,105.768,105.82,105.765,105.805,106897840.0
2006-10-10 17:25:00,105.805,105.813,105.785,105.795,11844187.0
2006-10-10 17:26:00,105.79,105.805,105.775,105.795,47025402.0
2006-10-10 17:28:00,105.8,105.8,105.775,105.775,46595160.0
2006-10-10 17:29:00,105.78,105.798,105.777,105.777,54502613.0
2006-10-10 17:30:00,105.79,105.835,105.785,105.81,58007520.0
2006-10-10 17:31:00,105.81,105.88,105.81,105.85,25506439.0
2006-10-10 17:32:00,105.855,105.855,105.825,105.852,156090263.0
2006-10-10 17:33:00,105.865,105.865,105.845,105.855,31413275.0
2006-10-10 17:34:00,105.855,105.86,105.835,105.835,29372378.0
2006-10-10 17:35:00,105.84,105.852,105.83,105.845,118753428.0
2006-10-10 17:37:00,105.85,105.865,105.842,105.865,33023016.0
2006-10-10 17:38:00,105.85,105.85,105.825,105.825,26331684.0
2006-10-10 17:39:00,105.825,105.834,105.812,105.812,25472472.0
2006-10-10 17:40:00,105.82,105.82,105.79,105.802,58683387.0
2006-10-10 17:41:00,105.795,105.805,105.787,105.795,50723633.0
2006-10-10 17:42:00,105.795,105.815,105.795,105.805,100935541.0
2006-10-10 17:43:00,105.805,105.817,105.8,105.8,258598152.0
2006-10-10 17:44:00,105.813,105.823,105.81,105.815,26204760.0
2006-10-10 17:45:00,105.812,105.82,105.805,105.82,40165037.0
2006-10-10 17:46:00,105.825,105.825,105.778,105.795,115492863.0
2006-10-10 17:47:00,105.805,105.82,105.805,105.805,19831939.0
2006-10-10 17:48:00,105.795,105.8,105.78,105.8,112495582.0
2006-10-10 17:49:00,105.78,105.795,105.737,105.783,78236884.0
2006-10-10 17:50:00,105.785,105.786,105.738,105.755,190869976.0
2006-10-10 17:51:00,105.76,105.76,105.718,105.73,159549943.0
2006-10-10 17:52:00,105.73,105.76,105.73,105.737,260612263.0
2006-10-10 17:53:00,105.745,105.77,105.735,105.77,120241335.0
2006-10-10 17:54:00,105.75,105.755,105.72,105.73,112713373.0
2006-10-10 17:55:00,105.735,105.735,105.712,105.722,37442652.0
2006-10-10 17:56:00,105.725,105.765,105.72,105.745,111684415.0
2006-10-10 17:57:00,105.755,105.78,105.69,105.69,103589311.0
2006-10-10 17:58:00,105.69,105.72,105.675,105.695,48775814.0
2006-10-10 17:59:00,105.7,105.715,105.675,105.675,38794768.0
2006-10-10 18:00:00,105.692,105.71,105.675,105.693,67846876.0
2006-10-10 18:01:00,105.705,105.72,105.675,105.69,74903613.0
2006-10-10 18:02:00,105.685,105.7,105.67,105.695,67140478.0
2006-10-10 18:03:00,105.675,105.687,105.655,105.655,110072922.0
2006-10-10 18:04:00,105.655,105.655,105.63,105.64,21642402.0
2006-10-10 18:05:00,105.625,105.65,105.625,105.65,64447332.0
2006-10-10 18:06:00,105.635,105.651,105.623,105.623,63502888.0
2006-10-10 18:07:00,105.63,105.643,105.605,105.643,161227868.0
2006-10-10 18:08:00,105.645,105.657,105.641,105.655,73785965.0
2006-10-10 18:09:00,105.642,105.67,105.642,105.67,62664271.0
2006-10-10 18:10:00,105.675,105.685,105.67,105.67,69765546.0
2006-10-10 18:11:00,105.667,105.69,105.645,105.645,118202422.0
2006-10-10 18:12:00,105.655,105.666,105.647,105.66,38964119.0
2006-10-10 18:13:00,105.655,105.68,105.655,105.68,47181461.0
2006-10-10 18:14:00,105.673,105.7,105.673,105.695,213009608.0
2006-10-10 18:15:00,105.695,105.697,105.67,105.67,84804654.0
2006-10-10 18:16:00,105.67,105.67,105.637,105.655,99193862.0
2006-10-10 18:17:00,105.65,105.67,105.65,105.67,44688242.0
2006-10-10 18:18:00,105.663,105.663,105.645,105.645,34932565.0
2006-10-10 18:19:00,105.645,105.668,105.638,105.638,68331574.0
2006-10-10 18:20:00,105.645,105.649,105.578,105.635,164304231.0
2006-10-10 18:21:00,105.645,105.66,105.62,105.66,33476366.0
2006-10-10 18:22:00,105.655,105.68,105.655,105.663,26256170.0
2006-10-10 18:23:00,105.665,105.678,105.665,105.675,69178398.0
2006-10-10 18:24:00,105.675,105.677,105.668,105.673,77117613.0
2006-10-10 18:25:00,105.68,105.69,105.667,105.667,22630372.0
2006-10-10 18:26:00,105.675,105.685,105.655,105.673,86199355.0
2006-10-10 18:27:00,105.68,105.705,105.68,105.7,69449751.0
2006-10-10 18:28:00,105.7,105.705,105.685,105.705,54791313.0
2006-10-10 18:29:00,105.695,105.71,105.695,105.697,107459910.0
2006-10-10 18:30:00,105.703,105.72,105.675,105.68,90625448.0
2006-10-10 18:31:00,105.685,105.72,105.685,105.705,41636890.0
2006-10-10 18:32:00,105.71,105.71,105.673,105.673,101251808.0
2006-10-10 18:33:00,105.67,105.691,105.665,105.67,59462918.0
2006-10-10 18:34:00,105.66,105.675,105.66,105.67,245934536.0
2006-10-10 18:35:00,105.66,105.69,105.64,105.645,214861239.0
2006-10-10 18:36:00,105.655,105.655,105.645,105.645,67374810.0
2006-10-10 18:37:00,105.65,105.66,105.627,105.627,92538565.0
2006-10-10 18:38:00,105.632,105.655,105.615,105.64,65746747.0
2006-10-10 18:39:00,105.64,105.65,105.627,105.627,40381190.0
2006-10-10 18:40:00,105.622,105.65,105.618,105.65,96256055.0
2006-10-10 18:41:00,105.64,105.649,105.592,105.645,129677089.0
2006-10-10 18:42:00,105.645,105.658,105.635,105.635,66231851.0
2006-10-10 18:43:00,105.633,105.65,105.633,105.65,36948549.0
2006-10-10 18:44:00,105.645,105.655,105.64,105.655,48853650.0
2006-10-10 18:45:00,105.65,105.68,105.65,105.663,15328520.0
2006-10-10 18:46:00,105.665,105.671,105.64,105.65,413355898.0
2006-10-10 18:47:00,105.655,105.673,105.655,105.66,90745074.0
2006-10-10 18:48:00,105.68,105.695,105.68,105.69,60121792.0
2006-10-10 18:49:00,105.682,105.683,105.673,105.673,8630936.0
2006-10-10 18:50:00,105.67,105.692,105.67,105.683,54762237.0
2006-10-10 18:51:00,105.685,105.692,105.665,105.675,82282194.0
2006-10-10 18:52:00,105.683,105.69,105.62,105.633,83373648.0
2006-10-10 18:53:00,105.625,105.655,105.625,105.642,50430130.0
2006-10-10 18:54:00,105.635,105.65,105.635,105.635,74010712.0
2006-10-10 18:55:00,105.642,105.655,105.63,105.65,130251906.0
2006-10-10 18:56:00,105.655,105.655,105.63,105.63,63082227.0
2006-10-10 18:57:00,105.63,105.64,105.625,105.63,91125764.0
2006-10-10 18:58:00,105.625,105.645,105.62,105.625,78852145.0
2006-10-10 18:59:00,105.623,105.655,105.623,105.655,60222812.0
2006-10-10 19:00:00,105.655,105.707,105.645,105.695,113404208.0
2006-10-10 19:01:00,105.7,105.7,105.678,105.7,33123068.0
2006-10-10 19:02:00,105.695,105.695,105.66,105.66,46390041.0
2006-10-10 19:03:00,105.675,105.685,105.67,105.685,30963070.0
2006-10-10 19:04:00,105.69,105.695,105.675,105.685,87271074.0
2006-10-10 19:05:00,105.685,105.694,105.668,105.683,28828274.0
2006-10-10 19:06:00,105.683,105.686,105.67,105.68,23191797.0
2006-10-10 19:07:00,105.68,105.687,105.672,105.672,60773344.0
2006-10-10 19:08:00,105.67,105.675,105.655,105.675,37585881.0
2006-10-10 19:09:00,105.68,105.691,105.677,105.68,94371835.0
2006-10-10 19:10:00,105.672,105.674,105.663,105.663,119791250.0
2006-10-10 19:11:00,105.66,105.663,105.64,105.663,35081550.0
2006-10-10 19:12:00,105.66,105.677,105.66,105.67,74074595.0
2006-10-10 19:13:00,105.67,105.67,105.66,105.665,59217354.0
2006-10-10 19:14:00,105.663,105.675,105.663,105.675,64240896.0
2006-10-10 19:16:00,105.68,105.695,105.68,105.695,77061487.0
2006-10-10 19:17:00,105.695,105.695,105.633,105.64,85699278.0
2006-10-10 19:18:00,105.645,105.655,105.64,105.655,30244614.0
2006-10-10 19:19:00,105.65,105.655,105.598,105.65,71223546.0
2006-10-10 19:20:00,105.64,105.655,105.64,105.645,42495047.0
2006-10-10 19:21:00,105.638,105.676,105.594,105.635,96122035.0
2006-10-10 19:22:00,105.63,105.661,105.63,105.632,159224535.0
2006-10-10 19:23:00,105.642,105.66,105.642,105.66,48330418.0
2006-10-10 19:24:00,105.645,105.645,105.625,105.635,55816272.0
2006-10-10 19:25:00,105.632,105.67,105.632,105.635,90318692.0
2006-10-10 19:26:00,105.622,105.63,105.622,105.625,91497127.0
2006-10-10 19:27:00,105.617,105.64,105.61,105.61,38426495.0
2006-10-10 19:28:00,105.615,105.615,105.59,105.605,218014585.0
2006-10-10 19:29:00,105.605,105.605,105.593,105.595,39728715.0
2006-10-10 19:30:00,105.597,105.597,105.583,105.583,20937216.0
2006-10-10 19:31:00,105.587,105.587,105.56,105.572,31780667.0
2006-10-10 19:32:00,105.573,105.605,105.572,105.572,25823617.0
2006-10-10 19:33:00,105.575,105.575,105.57,105.57,79325672.0
2006-10-10 19:34:00,105.575,105.595,105.575,105.595,120221193.0
2006-10-10 19:35:00,105.592,105.61,105.587,105.587,97859452.0
2006-10-10 19:36:00,105.6,105.6,105.585,105.59,70757387.0
2006-10-10 19:38:00,105.593,105.6,105.585,105.6,100621388.0
2006-10-10 19:39:00,105.605,105.606,105.583,105.59,89710711.0
2006-10-10 19:40:00,105.595,105.61,105.595,105.6,103182437.0
2006-10-10 19:41:00,105.595,105.595,105.574,105.575,88349372.0
2006-10-10 19:42:00,105.585,105.589,105.575,105.585,48877871.0
2006-10-10 19:43:00,105.545,105.601,105.545,105.565,122157520.0
2006-10-10 19:44:00,105.565,105.576,105.565,105.573,66395348.0
2006-10-10 19:45:00,105.57,105.619,105.54,105.54,88728030.0
2006-10-10 19:46:00,105.585,105.587,105.577,105.58,50397011.0
2006-10-10 19:47:00,105.577,105.577,105.556,105.56,76507540.0
2006-10-10 19:48:00,105.565,105.6,105.54,105.575,19963220.0
2006-10-10 19:49:00,105.568,105.585,105.557,105.557,42356910.0
2006-10-10 19:51:00,105.565,105.57,105.555,105.56,75831953.0
2006-10-10 19:52:00,105.56,105.58,105.52,105.58,49458070.0
2006-10-10 19:53:00,105.58,105.593,105.545,105.567,100319936.0
2006-10-10 19:54:00,105.573,105.577,105.567,105.567,23576562.0
2006-10-10 19:55:00,105.565,105.571,105.55,105.55,91407913.0
2006-10-10 19:56:00,105.55,105.571,105.55,105.565,140769508.0
2006-10-10 19:57:00,105.57,105.574,105.535,105.565,49567290.0
2006-10-10 19:58:00,105.56,105.58,105.56,105.562,62283973.0
2006-10-10 19:59:00,105.56,105.59,105.56,105.56,27640257.0
2006-10-10 20:00:00,105.57,105.578,105.566,105.578,138041667.0
2006-10-10 20:02:00,105.575,105.58,105.575,105.58,26182313.0
2006-10-10 20:03:00,105.57,105.58,105.57,105.575,129095048.0
2006-10-10 20:04:00,105.579,105.579,105.526,105.56,105139243.0
2006-10-10 20:05:00,105.56,105.575,105.56,105.565,111663630.0
2006-10-10 20:06:00,105.555,105.555,105.525,105.54,80960401.0
2006-10-10 20:07:00,105.535,105.535,105.51,105.52,123683033.0
2006-10-10 20:08:00,105.525,105.545,105.525,105.54,48281152.0
2006-10-10 20:09:00,105.54,105.575,105.54,105.575,162849873.0
2006-10-10 20:10:00,105.575,105.588,105.565,105.565,7296867.0
2006-10-10 20:11:00,105.57,105.57,105.563,105.563,39338396.0
2006-10-10 20:12:00,105.575,105.584,105.575,105.58,62572363.0
2006-10-10 20:13:00,105.575,105.587,105.55,105.56,38040697.0
2006-10-10 20:14:00,105.55,105.58,105.55,105.58,39010467.0
2006-10-10 20:15:00,105.575,105.59,105.558,105.575,70553753.0
2006-10-10 20:16:00,105.58,105.595,105.57,105.578,107723352.0
2006-10-10 20:17:00,105.583,105.599,105.583,105.595,94631911.0
2006-10-10 20:18:00,105.58,105.59,105.575,105.585,83807934.0
2006-10-10 20:19:00,105.6,105.6,105.555,105.57,72035858.0
2006-10-10 20:20:00,105.575,105.599,105.575,105.595,51576984.0
2006-10-10 20:22:00,105.6,105.6,105.577,105.595,48791431.0
2006-10-10 20:23:00,105.59,105.597,105.54,105.597,75736917.0
2006-10-10 20:24:00,105.595,105.595,105.572,105.58,22220893.0
2006-10-10 20:26:00,105.58,105.596,105.58,105.595,61894459.0
2006-10-10 20:27:00,105.6,105.6,105.573,105.6,67716557.0
2006-10-10 20:28:00,105.58,105.586,105.58,105.58,38485507.0
2006-10-10 20:29:00,105.565,105.585,105.565,105.585,44095797.0
2006-10-10 20:30:00,105.585,105.598,105.58,105.598,12123465.0
2006-10-10 20:31:00,105.59,105.601,105.59,105.59,116321840.0
2006-10-10 20:32:00,105.58,105.593,105.573,105.575,55853179.0
2006-10-10 20:33:00,105.575,105.595,105.575,105.595,48424409.0
2006-10-10 20:34:00,105.587,105.612,105.587,105.605,45641402.0
2006-10-10 20:35:00,105.605,105.622,105.585,105.622,49908577.0
2006-10-10 20:36:00,105.63,105.645,105.63,105.645,86160459.0
2006-10-10 20:38:00,105.64,105.64,105.565,105.565,74152359.0
2006-10-10 20:39:00,105.613,105.642,105.613,105.64,39544937.0
2006-10-10 20:40:00,105.632,105.663,105.632,105.653,22285797.0
2006-10-10 20:41:00,105.655,105.665,105.655,105.662,54245285.0
2006-10-10 20:43:00,105.67,105.674,105.635,105.655,52932999.0
2006-10-10 20:44:00,105.647,105.693,105.647,105.675,8509034.0
2006-10-10 20:45:00,105.68,105.68,105.659,105.66,41225315.0
2006-10-10 20:46:00,105.653,105.658,105.649,105.65,65796246.0
2006-10-10 20:47:00,105.655,105.67,105.645,105.66,77160414.0
2006-10-10 20:48:00,105.66,105.675,105.66,105.675,45479546.0
2006-10-10 20:49:00,105.67,105.675,105.648,105.665,76122412.0
2006-10-10 20:50:00,105.655,105.68,105.645,105.665,80097967.0
2006-10-10 20:51:00,105.655,105.667,105.65,105.65,142677819.0
2006-10-10 20:52:00,105.657,105.657,105.644,105.644,20108455.0
2006-10-10 20:53:00,105.65,105.66,105.64,105.64,50042933.0
2006-10-10 20:54:00,105.64,105.644,105.623,105.64,130155810.0
2006-10-10 20:55:00,105.642,105.655,105.642,105.655,13580281.0
2006-10-10 20:56:00,105.655,105.655,105.638,105.647,35181037.0
2006-10-10 20:57:00,105.645,105.655,105.635,105.635,84463172.0
2006-10-10 20:58:00,105.635,105.684,105.63,105.683,83507470.0
2006-10-10 20:59:00,105.685,105.705,105.673,105.673,138665467.0
2006-10-10 21:00:00,105.68,105.71,105.68,105.71,114810684.0
2006-10-10 21:01:00,105.71,105.74,105.7,105.7,39701412.0
2006-10-10 21:02:00,105.705,105.719,105.665,105.705,34008498.0
2006-10-10 21:03:00,105.715,105.73,105.7,105.71,30129336.0
2006-10-10 21:04:00,105.71,105.73,105.693,105.73,15578405.0
2006-10-10 21:05:00,105.718,105.72,105.7,105.72,27675638.0
2006-10-10 21:06:00,105.712,105.712,105.703,105.703,105717680.0
2006-10-10 21:07:00,105.705,105.705,105.69,105.69,65293439.0
2006-10-10 21:08:00,105.69,105.708,105.69,105.702,38773827.0
2006-10-10 21:09:00,105.69,105.71,105.69,105.705,36625148.0
2006-10-10 21:12:00,105.705,105.705,105.68,105.693,119166658.0
2006-10-10 21:13:00,105.695,105.71,105.67,105.67,34686263.0
2006-10-10 21:14:00,105.67,105.71,105.667,105.68,152808724.0
2006-10-10 21:15:00,105.675,105.694,105.675,105.675,23943399.0
2006-10-10 21:16:00,105.672,105.688,105.672,105.675,80032256.0
2006-10-10 21:17:00,105.67,105.67,105.665,105.665,4307382.0
2006-10-10 21:18:00,105.667,105.691,105.665,105.665,39946513.0
2006-10-10 21:19:00,105.672,105.692,105.662,105.662,48553385.0
2006-10-10 21:20:00,105.657,105.673,105.65,105.673,83032693.0
2006-10-10 21:21:00,105.675,105.68,105.665,105.68,208574493.0
2006-10-10 21:22:00,105.68,105.68,105.63,105.63,45979195.0
2006-10-10 21:23:00,105.65,105.689,105.65,105.67,103659794.0
2006-10-10 21:27:00,105.665,105.68,105.665,105.67,64948110.0
2006-10-10 21:28:00,105.665,105.674,105.66,105.66,119060744.0
2006-10-10 21:29:00,105.68,105.681,105.65,105.67,7165469.0
2006-10-10 21:30:00,105.66,105.675,105.645,105.66,82948921.0
2006-10-10 21:31:00,105.675,105.688,105.67,105.67,37138966.0
2006-10-10 21:32:00,105.665,105.667,105.653,105.66,133054893.0
2006-10-10 21:33:00,105.66,105.686,105.66,105.675,58688450.0
2006-10-10 21:34:00,105.67,105.717,105.64,105.64,57693330.0
2006-10-10 21:35:00,105.69,105.703,105.69,105.693,22021115.0
2006-10-10 21:36:00,105.683,105.695,105.675,105.675,78473169.0
2006-10-10 21:37:00,105.69,105.701,105.685,105.685,123450808.0
2006-10-10 21:38:00,105.69,105.69,105.677,105.685,67351982.0
2006-10-10 21:39:00,105.685,105.7,105.67,105.7,57100094.0
2006-10-10 21:40:00,105.697,105.697,105.695,105.695,8277483.0
2006-10-10 21:41:00,105.695,105.7,105.68,105.68,99095724.0
2006-10-10 21:42:00,105.67,105.696,105.67,105.68,122472293.0
2006-10-10 21:43:00,105.695,105.701,105.675,105.675,33564431.0
2006-10-10 21:44:00,105.68,105.695,105.672,105.683,31971021.0
2006-10-10 21:45:00,105.69,105.695,105.68,105.69,79016541.0
2006-10-10 21:46:00,105.69,105.69,105.685,105.685,46544377.0
2006-10-10 21:47:00,105.685,105.685,105.67,105.67,77872276.0
2006-10-10 21:48:00,105.67,105.685,105.668,105.685,102260076.0
2006-10-10 21:49:00,105.683,105.69,105.675,105.685,55972773.0
2006-10-10 21:51:00,105.69,105.7,105.675,105.68,71707738.0
2006-10-10 21:52:00,105.682,105.698,105.682,105.695,121286574.0
2006-10-10 21:53:00,105.695,105.707,105.65,105.693,118654121.0
2006-10-10 21:54:00,105.688,105.693,105.68,105.68,24768838.0
2006-10-10 21:55:00,105.685,105.697,105.685,105.697,81651414.0
2006-10-10 21:57:00,105.695,105.7,105.695,105.7,29692285.0
2006-10-10 21:58:00,105.695,105.7,105.685,105.7,67226702.0
2006-10-10 21:59:00,105.695,105.695,105.678,105.69,32261232.0
2006-10-10 22:00:00,105.69,105.69,105.675,105.68,88434423.0
2006-10-10 22:01:00,105.688,105.688,105.662,105.672,53409307.0
2006-10-10 22:02:00,105.675,105.7,105.675,105.69,35878898.0
2006-10-10 22:03:00,105.683,105.683,105.675,105.675,34033543.0
2006-10-10 22:05:00,105.675,105.705,105.675,105.705,108579511.0
2006-10-10 22:06:00,105.685,105.735,105.685,105.7,29652998.0
2006-10-10 22:07:00,105.69,105.72,105.69,105.71,66048794.0
2006-10-10 22:08:00,105.71,105.72,105.705,105.72,74903431.0
2006-10-10 22:09:00,105.72,105.732,105.715,105.715,13508066.0
2006-10-10 22:10:00,105.72,105.72,105.7,105.7,56527460.0
2006-10-10 22:11:00,105.705,105.705,105.7,105.705,35930460.0
2006-10-10 22:12:00,105.7,105.703,105.695,105.695,38339170.0
2006-10-10 22:13:00,105.685,105.685,105.65,105.65,80626380.0
2006-10-10 22:14:00,105.653,105.668,105.635,105.66,21943349.0
2006-10-10 22:15:00,105.655,105.665,105.648,105.648,92727847.0
2006-10-10 22:16:00,105.65,105.675,105.643,105.675,82606761.0
2006-10-10 22:17:00,105.652,105.675,105.652,105.675,138254833.0
2006-10-10 22:19:00,105.68,105.68,105.658,105.658,30330810.0
2006-10-10 22:20:00,105.667,105.667,105.647,105.647,19142134.0
2006-10-10 22:21:00,105.655,105.678,105.653,105.653,42557153.0
2006-10-10 22:22:00,105.66,105.675,105.655,105.655,82761771.0
2006-10-10 22:24:00,105.655,105.666,105.655,105.665,53271817.0
2006-10-10 22:27:00,105.665,105.675,105.665,105.665,41950986.0
2006-10-10 22:28:00,105.665,105.673,105.648,105.67,70864659.0
2006-10-10 22:29:00,105.675,105.683,105.665,105.675,40576717.0
2006-10-10 22:30:00,105.67,105.692,105.665,105.665,41096926.0
2006-10-10 22:31:00,105.663,105.678,105.633,105.633,43833186.0
2006-10-10 22:32:00,105.63,105.66,105.63,105.645,53528140.0
2006-10-10 22:33:00,105.65,105.65,105.602,105.602,30780340.0
2006-10-10 22:34:00,105.61,105.627,105.607,105.62,27209811.0
2006-10-10 22:35:00,105.64,105.64,105.614,105.615,30490560.0
2006-10-10 22:36:00,105.615,105.626,105.615,105.622,21375203.0
2006-10-10 22:37:00,105.635,105.635,105.61,105.63,65276615.0
2006-10-10 22:38:00,105.633,105.64,105.605,105.605,61020513.0
2006-10-10 22:39:00,105.63,105.645,105.629,105.63,38641550.0
2006-10-10 22:40:00,105.64,105.64,105.63,105.633,97464000.0
2006-10-10 22:41:00,105.632,105.64,105.63,105.64,44210254.0
2006-10-10 22:42:00,105.63,105.654,105.628,105.635,54734836.0
2006-10-10 22:43:00,105.64,105.64,105.61,105.61,33750476.0
2006-10-10 22:45:00,105.645,105.645,105.622,105.63,57917493.0
2006-10-10 22:46:00,105.62,105.65,105.615,105.645,126379922.0
2006-10-10 22:47:00,105.645,105.65,105.625,105.65,51648217.0
2006-10-10 22:49:00,105.645,105.653,105.627,105.627,122425594.0
2006-10-10 22:51:00,105.635,105.655,105.635,105.655,52083931.0
2006-10-10 22:52:00,105.643,105.655,105.639,105.655,110535098.0
2006-10-10 22:53:00,105.66,105.667,105.64,105.65,26847321.0
2006-10-10 22:54:00,105.65,105.659,105.635,105.64,66783113.0
2006-10-10 22:55:00,105.645,105.665,105.596,105.625,62678174.0
2006-10-10 22:56:00,105.585,105.645,105.585,105.625,75398481.0
2006-10-10 22:57:00,105.618,105.64,105.618,105.635,113295763.0
2006-10-10 22:58:00,105.633,105.635,105.623,105.635,137768705.0
2006-10-10 23:23:00,105.633,105.633,105.51,105.51,77953597.0
2006-10-10 23:24:00,105.515,105.536,105.515,105.535,68961702.0
2006-10-10 23:25:00,105.49,105.55,105.49,105.55,12143485.0
2006-10-10 23:26:00,105.55,105.55,105.535,105.535,10840671.0
2006-10-10 23:27:00,105.535,105.56,105.535,105.56,8796629.0
2006-10-10 23:28:00,105.565,105.58,105.545,105.56,33165864.0
2006-10-10 23:29:00,105.565,105.585,105.565,105.585,108160717.0
2006-10-10 23:30:00,105.54,105.591,105.54,105.56,43970500.0
2006-10-10 23:31:00,105.547,105.575,105.535,105.535,34224845.0
2006-10-10 23:32:00,105.545,105.576,105.545,105.545,147412976.0
2006-10-10 23:33:00,105.56,105.585,105.56,105.585,45267514.0
2006-10-10 23:34:00,105.59,105.59,105.569,105.578,43267227.0
2006-10-10 23:35:00,105.58,105.58,105.551,105.563,42224442.0
2006-10-10 23:36:00,105.56,105.58,105.56,105.58,92429061.0
2006-10-10 23:37:00,105.575,105.575,105.565,105.565,91501357.0
2006-10-10 23:38:00,105.56,105.579,105.56,105.577,73486676.0
2006-10-10 23:39:00,105.535,105.618,105.535,105.59,45944671.0
2006-10-10 23:40:00,105.585,105.59,105.58,105.585,82001787.0
2006-10-10 23:41:00,105.58,105.58,105.518,105.518,74172141.0
2006-10-10 23:42:00,105.577,105.577,105.54,105.56,66063688.0
2006-10-10 23:43:00,105.558,105.595,105.558,105.565,118493104.0
2006-10-10 23:44:00,105.58,105.585,105.56,105.56,61009094.0
2006-10-10 23:45:00,105.542,105.56,105.54,105.55,80727525.0
2006-10-10 23:46:00,105.553,105.568,105.548,105.567,146763422.0
2006-10-10 23:47:00,105.553,105.56,105.55,105.56,29838868.0
2006-10-10 23:49:00,105.555,105.558,105.545,105.545,83556860.0
2006-10-10 23:50:00,105.55,105.561,105.547,105.555,128717548.0
2006-10-10 23:51:00,105.55,105.57,105.55,105.57,90738727.0
2006-10-10 23:52:00,105.57,105.57,105.558,105.56,205606315.0
2006-10-10 23:53:00,105.565,105.565,105.553,105.553,34294396.0
2006-10-10 23:55:00,105.543,105.57,105.543,105.548,96119747.0
2006-10-10 23:56:00,105.563,105.565,105.5,105.5,48361215.0
2006-10-10 23:57:00,105.55,105.565,105.543,105.565,43316766.0
2006-10-10 23:58:00,105.558,105.571,105.55,105.55,58215368.0
2006-10-10 23:59:00,105.56,105.56,105.505,105.505,24028591.0
2006-10-11 00:00:00,105.51,105.535,105.51,105.53,55357571.0
2006-10-11 00:01:00,105.535,105.54,105.515,105.515,120493147.0
2006-10-11 00:03:00,105.52,105.535,105.52,105.535,25437801.0
2006-10-11 00:04:00,105.54,105.54,105.528,105.54,102321937.0
2006-10-11 00:06:00,105.525,105.535,105.521,105.535,36084145.0
2006-10-11 00:07:00,105.53,105.553,105.523,105.53,99477740.0
2006-10-11 00:08:00,105.54,105.56,105.54,105.56,20018307.0
2006-10-11 00:09:00,105.552,105.553,105.55,105.55,22865599.0
2006-10-11 00:10:00,105.55,105.555,105.549,105.55,113398891.0
2006-10-11 00:11:00,105.545,105.547,105.535,105.535,63878890.0
2006-10-11 00:12:00,105.545,105.55,105.535,105.54,89659648.0
2006-10-11 00:13:00,105.542,105.56,105.542,105.56,37406741.0
2006-10-11 00:14:00,105.55,105.55,105.532,105.532,30131373.0
2006-10-11 00:15:00,105.545,105.555,105.545,105.555,1529217.0
2006-10-11 00:16:00,105.557,105.57,105.554,105.555,15358688.0
2006-10-11 00:17:00,105.555,105.58,105.555,105.58,34512001.0
2006-10-11 00:18:00,105.56,105.589,105.56,105.575,61930825.0
2006-10-11 00:19:00,105.585,105.585,105.567,105.567,33679185.0
2006-10-11 00:20:00,105.578,105.585,105.56,105.56,15637800.0
2006-10-11 00:21:00,105.56,105.571,105.555,105.555,57494752.0
2006-10-11 00:22:00,105.55,105.567,105.55,105.567,51388030.0
2006-10-11 00:23:00,105.52,105.597,105.52,105.56,29553643.0
2006-10-11 00:24:00,105.55,105.56,105.55,105.56,64839432.0
2006-10-11 00:25:00,105.55,105.55,105.547,105.547,10621616.0
2006-10-11 00:26:00,105.552,105.552,105.535,105.535,91234943.0
2006-10-11 00:27:00,105.53,105.55,105.52,105.52,107247070.0
2006-10-11 00:28:00,105.53,105.535,105.53,105.53,24309590.0
2006-10-11 00:29:00,105.523,105.524,105.514,105.515,124351725.0
2006-10-11 00:30:00,105.5,105.52,105.5,105.52,8314845.0
2006-10-11 00:31:00,105.52,105.54,105.519,105.53,24054055.0
2006-10-11 00:32:00,105.525,105.526,105.507,105.507,56011641.0
2006-10-11 00:33:00,105.51,105.54,105.51,105.52,22424716.0
2006-10-11 00:34:00,105.525,105.527,105.5,105.5,61651440.0
2006-10-11 00:35:00,105.52,105.533,105.52,105.53,36610855.0
2006-10-11 00:36:00,105.535,105.536,105.525,105.525,16281673.0
2006-10-11 00:37:00,105.52,105.553,105.52,105.553,44857206.0
2006-10-11 00:38:00,105.555,105.565,105.55,105.55,36074444.0
2006-10-11 00:39:00,105.535,105.56,105.535,105.545,52444384.0
2006-10-11 00:40:00,105.54,105.57,105.54,105.57,53916517.0
2006-10-11 00:41:00,105.575,105.588,105.567,105.57,24788902.0
2006-10-11 00:42:00,105.59,105.59,105.545,105.56,30121491.0
2006-10-11 00:44:00,105.56,105.56,105.535,105.535,70832313.0
2006-10-11 00:45:00,105.545,105.558,105.545,105.555,33805522.0
2006-10-11 00:46:00,105.56,105.56,105.542,105.545,32655820.0
2006-10-11 00:47:00,105.55,105.55,105.52,105.53,135424798.0
2006-10-11 00:48:00,105.535,105.56,105.496,105.525,43900879.0
2006-10-11 00:49:00,105.53,105.557,105.53,105.557,96855107.0
2006-10-11 00:50:00,105.555,105.555,105.535,105.55,98916944.0
2006-10-11 00:51:00,105.547,105.555,105.505,105.545,72344280.0
2006-10-11 00:53:00,105.54,105.56,105.531,105.533,65536250.0
2006-10-11 00:54:00,105.527,105.56,105.527,105.56,234391713.0
2006-10-11 00:55:00,105.56,105.56,105.545,105.55,43264772.0
2006-10-11 00:56:00,105.555,105.555,105.48,105.533,116079334.0
2006-10-11 00:57:00,105.53,105.545,105.523,105.54,26298502.0
2006-10-11 00:58:00,105.53,105.54,105.527,105.538,43201209.0
2006-10-11 00:59:00,105.535,105.535,105.5,105.5,89205728.0
2006-10-11 01:00:00,105.512,105.54,105.512,105.525,33481171.0
2006-10-11 01:01:00,105.525,105.545,105.522,105.522,35702807.0
2006-10-11 01:02:00,105.535,105.538,105.525,105.525,56257638.0
2006-10-11 01:03:00,105.522,105.531,105.515,105.515,47955266.0
2006-10-11 01:04:00,105.52,105.52,105.507,105.51,67432713.0
2006-10-11 01:05:00,105.515,105.525,105.503,105.525,92096541.0
2006-10-11 01:06:00,105.512,105.53,105.505,105.53,70433204.0
2006-10-11 01:07:00,105.513,105.525,105.51,105.52,115463261.0
2006-10-11 01:08:00,105.513,105.525,105.51,105.51,106488629.0
2006-10-11 01:09:00,105.512,105.526,105.512,105.523,71585120.0
2006-10-11 01:10:00,105.53,105.535,105.523,105.523,42676719.0
2006-10-11 01:11:00,105.535,105.54,105.527,105.54,105416279.0
2006-10-11 01:12:00,105.525,105.525,105.518,105.525,66346508.0
2006-10-11 01:13:00,105.54,105.54,105.518,105.525,57335445.0
2006-10-11 01:14:00,105.523,105.55,105.52,105.535,65940069.0
2006-10-11 01:15:00,105.535,105.54,105.507,105.532,85741657.0
2006-10-11 01:16:00,105.53,105.53,105.51,105.53,125483078.0
2006-10-11 01:17:00,105.525,105.546,105.525,105.525,73709257.0
2006-10-11 01:18:00,105.515,105.54,105.508,105.54,35812020.0
2006-10-11 01:20:00,105.533,105.545,105.52,105.537,43218580.0
2006-10-11 01:21:00,105.537,105.54,105.49,105.49,60565575.0
2006-10-11 01:22:00,105.525,105.555,105.523,105.555,74669527.0
2006-10-11 01:23:00,105.545,105.545,105.528,105.54,61003790.0
2006-10-11 01:24:00,105.542,105.55,105.54,105.54,101463420.0
2006-10-11 01:26:00,105.548,105.585,105.548,105.585,149031438.0
2006-10-11 01:27:00,105.575,105.59,105.532,105.583,44774664.0
2006-10-11 01:28:00,105.59,105.59,105.57,105.572,37820226.0
2006-10-11 01:29:00,105.59,105.6,105.575,105.6,33479530.0
2006-10-11 01:30:00,105.593,105.6,105.58,105.593,69859173.0
2006-10-11 01:31:00,105.59,105.605,105.582,105.605,29547431.0
2006-10-11 01:32:00,105.593,105.6,105.585,105.595,77633613.0
2006-10-11 01:33:00,105.6,105.61,105.592,105.592,72131432.0
2006-10-11 01:34:00,105.6,105.6,105.585,105.59,48918927.0
2006-10-11 01:35:00,105.583,105.596,105.583,105.595,25955836.0
2006-10-11 01:36:00,105.585,105.594,105.585,105.59,160779301.0
2006-10-11 01:37:00,105.595,105.6,105.588,105.6,132950157.0
2006-10-11 01:38:00,105.6,105.61,105.6,105.605,65656414.0
2006-10-11 01:39:00,105.608,105.608,105.599,105.605,127333761.0
2006-10-11 01:40:00,105.6,105.615,105.597,105.615,86181981.0
2006-10-11 01:41:00,105.612,105.612,105.595,105.605,75510066.0
2006-10-11 01:42:00,105.595,105.608,105.585,105.585,57754775.0
2006-10-11 01:43:00,105.575,105.605,105.565,105.565,89548056.0
2006-10-11 01:44:00,105.575,105.595,105.56,105.583,63837876.0
2006-10-11 01:45:00,105.595,105.605,105.593,105.595,52766705.0
2006-10-11 01:46:00,105.593,105.605,105.593,105.595,67487993.0
2006-10-11 01:47:00,105.6,105.6,105.58,105.585,66524872.0
2006-10-11 01:48:00,105.6,105.6,105.568,105.578,88569999.0
2006-10-11 01:49:00,105.575,105.595,105.57,105.585,45491168.0
2006-10-11 01:50:00,105.59,105.59,105.58,105.58,165419883.0
2006-10-11 01:51:00,105.58,105.58,105.563,105.565,55777785.0
2006-10-11 01:52:00,105.572,105.572,105.563,105.563,68751708.0
2006-10-11 01:53:00,105.57,105.58,105.55,105.55,82323043.0
2006-10-11 01:54:00,105.57,105.579,105.567,105.57,70134341.0
2006-10-11 01:55:00,105.58,105.58,105.55,105.573,19091487.0
2006-10-11 01:58:00,105.58,105.59,105.569,105.57,91412956.0
2006-10-11 01:59:00,105.59,105.59,105.541,105.555,67531432.0
2006-10-11 02:00:00,105.555,105.58,105.555,105.58,71145631.0
2006-10-11 02:01:00,105.57,105.6,105.57,105.59,85051130.0
2006-10-11 02:02:00,105.59,105.59,105.579,105.58,9384176.0
2006-10-11 02:03:00,105.567,105.567,105.55,105.563,37978566.0
2006-10-11 02:04:00,105.563,105.563,105.515,105.54,20288510.0
2006-10-11 02:05:00,105.53,105.549,105.53,105.545,71543756.0
2006-10-11 02:06:00,105.525,105.585,105.525,105.585,81154421.0
2006-10-11 02:07:00,105.568,105.57,105.562,105.562,62672477.0
2006-10-11 02:08:00,105.555,105.57,105.555,105.57,54053479.0
2006-10-11 02:09:00,105.563,105.577,105.545,105.545,150477469.0
2006-10-11 02:10:00,105.55,105.59,105.55,105.59,47910657.0
2006-10-11 02:11:00,105.593,105.61,105.585,105.61,87554368.0
2006-10-11 02:12:00,105.595,105.604,105.59,105.6,60720034.0
2006-10-11 02:13:00,105.595,105.595,105.573,105.573,67943210.0
2006-10-11 02:14:00,105.575,105.585,105.575,105.58,48772258.0
2006-10-11 02:15:00,105.568,105.595,105.568,105.585,62733764.0
2006-10-11 02:16:00,105.575,105.61,105.575,105.59,86361319.0
2006-10-11 02:17:00,105.6,105.6,105.575,105.575,58408957.0
2006-10-11 02:18:00,105.585,105.585,105.557,105.557,77589465.0
2006-10-11 02:19:00,105.56,105.58,105.555,105.58,84450742.0
2006-10-11 02:20:00,105.585,105.588,105.578,105.588,124483096.0
2006-10-11 02:21:00,105.585,105.587,105.57,105.57,59758272.0
2006-10-11 02:22:00,105.58,105.58,105.567,105.575,133510901.0
2006-10-11 02:23:00,105.56,105.572,105.555,105.555,162863962.0
2006-10-11 02:24:00,105.565,105.571,105.548,105.548,25765175.0
2006-10-11 02:25:00,105.555,105.575,105.555,105.56,47305799.0
2006-10-11 02:26:00,105.552,105.57,105.55,105.57,67792701.0
2006-10-11 02:27:00,105.565,105.571,105.545,105.548,79153357.0
2006-10-11 02:28:00,105.56,105.565,105.558,105.56,32043629.0
2006-10-11 02:29:00,105.553,105.56,105.538,105.538,69964120.0
2006-10-11 02:30:00,105.545,105.58,105.545,105.58,35784018.0
2006-10-11 02:31:00,105.572,105.575,105.565,105.57,41938595.0
2006-10-11 02:32:00,105.573,105.573,105.521,105.565,48795405.0
2006-10-11 02:33:00,105.565,105.575,105.565,105.568,148659787.0
2006-10-11 02:34:00,105.57,105.57,105.531,105.545,141361992.0
2006-10-11 02:35:00,105.545,105.552,105.54,105.552,101018941.0
2006-10-11 02:36:00,105.54,105.565,105.523,105.565,59330663.0
2006-10-11 02:37:00,105.575,105.58,105.555,105.565,76584131.0
2006-10-11 02:38:00,105.52,105.573,105.52,105.557,66945478.0
2006-10-11 02:39:00,105.547,105.565,105.547,105.553,45070998.0
2006-10-11 02:40:00,105.56,105.573,105.558,105.56,45229730.0
2006-10-11 02:41:00,105.57,105.58,105.555,105.56,37988775.0
2006-10-11 02:42:00,105.57,105.575,105.555,105.555,68350573.0
2006-10-11 02:43:00,105.55,105.567,105.545,105.56,118246402.0
2006-10-11 02:44:00,105.562,105.567,105.545,105.555,90779939.0
2006-10-11 02:45:00,105.555,105.555,105.53,105.538,71232655.0
2006-10-11 02:46:00,105.54,105.555,105.535,105.54,59230832.0
2006-10-11 02:47:00,105.55,105.565,105.545,105.545,60468929.0
2006-10-11 02:48:00,105.545,105.575,105.545,105.575,113791319.0
2006-10-11 02:49:00,105.563,105.563,105.54,105.56,44165083.0
2006-10-11 02:50:00,105.553,105.576,105.553,105.562,75336896.0
2006-10-11 02:51:00,105.57,105.57,105.563,105.563,108984374.0
2006-10-11 02:52:00,105.57,105.57,105.548,105.548,117293033.0
2006-10-11 02:53:00,105.58,105.59,105.545,105.552,77382117.0
2006-10-11 02:54:00,105.565,105.565,105.515,105.525,91656591.0
2006-10-11 02:55:00,105.52,105.555,105.512,105.535,65532277.0
2006-10-11 02:56:00,105.53,105.565,105.53,105.552,44885124.0
2006-10-11 02:57:00,105.555,105.575,105.545,105.575,56364731.0
2006-10-11 02:58:00,105.572,105.572,105.555,105.555,34893283.0
2006-10-11 03:00:00,105.54,105.57,105.537,105.555,83549429.0
2006-10-11 03:01:00,105.558,105.561,105.537,105.54,46855975.0
2006-10-11 03:02:00,105.55,105.562,105.55,105.55,28305355.0
2006-10-11 03:03:00,105.553,105.558,105.511,105.555,125409826.0
2006-10-11 03:04:00,105.55,105.55,105.54,105.55,42213652.0
2006-10-11 03:05:00,105.55,105.55,105.522,105.522,230337759.0
2006-10-11 03:06:00,105.528,105.555,105.528,105.545,61403775.0
2006-10-11 03:07:00,105.55,105.557,105.528,105.528,29988594.0
2006-10-11 03:08:00,105.535,105.552,105.502,105.517,71763002.0
2006-10-11 03:09:00,105.52,105.53,105.514,105.515,90599879.0
2006-10-11 03:10:00,105.517,105.522,105.504,105.515,99450766.0
2006-10-11 03:11:00,105.51,105.52,105.47,105.52,44551328.0
2006-10-11 03:12:00,105.515,105.525,105.501,105.505,139096955.0
2006-10-11 03:13:00,105.5,105.52,105.5,105.52,35689420.0
2006-10-11 03:14:00,105.515,105.53,105.505,105.53,36428364.0
2006-10-11 03:15:00,105.52,105.53,105.52,105.52,71794361.0
2006-10-11 03:16:00,105.51,105.51,105.51,105.51,19257454.0
2006-10-11 03:17:00,105.515,105.525,105.505,105.52,32984550.0
2006-10-11 03:18:00,105.52,105.535,105.512,105.515,26909358.0
2006-10-11 03:20:00,105.52,105.52,105.505,105.505,51245246.0
2006-10-11 03:22:00,105.513,105.52,105.51,105.515,47669720.0
2006-10-11 03:23:00,105.52,105.545,105.505,105.525,15092392.0
2006-10-11 03:24:00,105.53,105.535,105.525,105.535,34405465.0
2006-10-11 03:25:00,105.525,105.54,105.51,105.51,65308729.0
2006-10-11 03:26:00,105.505,105.53,105.505,105.515,21326406.0
2006-10-11 03:27:00,105.512,105.527,105.51,105.515,53867706.0
2006-10-11 03:28:00,105.52,105.541,105.52,105.54,24170070.0
2006-10-11 03:30:00,105.54,105.54,105.519,105.523,119995877.0
2006-10-11 03:31:00,105.525,105.535,105.525,105.535,1448362.0
2006-10-11 03:32:00,105.525,105.541,105.52,105.535,99376456.0
2006-10-11 03:33:00,105.55,105.55,105.52,105.527,83418622.0
2006-10-11 03:34:00,105.527,105.56,105.527,105.56,9750864.0
2006-10-11 03:35:00,105.55,105.557,105.54,105.54,62077005.0
2006-10-11 03:36:00,105.542,105.55,105.542,105.55,11071662.0
2006-10-11 03:37:00,105.547,105.547,105.54,105.54,53307082.0
2006-10-11 03:38:00,105.55,105.55,105.54,105.54,21301902.0
2006-10-11 03:39:00,105.54,105.545,105.523,105.523,16916704.0
2006-10-11 03:40:00,105.512,105.545,105.512,105.545,34447362.0
2006-10-11 03:41:00,105.535,105.55,105.525,105.525,56310984.0
2006-10-11 03:42:00,105.535,105.545,105.535,105.545,34931176.0
2006-10-11 03:43:00,105.545,105.545,105.525,105.537,15731526.0
2006-10-11 03:44:00,105.535,105.535,105.525,105.525,1573269.0
2006-10-11 03:45:00,105.512,105.54,105.512,105.54,28498413.0
2006-10-11 03:47:00,105.54,105.56,105.522,105.54,83661143.0
2006-10-11 03:48:00,105.54,105.58,105.54,105.58,43904952.0
2006-10-11 03:49:00,105.58,105.58,105.563,105.565,60798203.0
2006-10-11 03:50:00,105.565,105.565,105.562,105.562,23907988.0
2006-10-11 03:51:00,105.56,105.56,105.56,105.56,1021044.0
2006-10-11 03:52:00,105.552,105.563,105.535,105.535,69373165.0
2006-10-11 03:53:00,105.55,105.56,105.545,105.55,33141207.0
2006-10-11 03:54:00,105.54,105.567,105.54,105.567,61354457.0
2006-10-11 03:55:00,105.57,105.57,105.548,105.57,110260712.0
2006-10-11 03:56:00,105.565,105.565,105.555,105.555,23192743.0
2006-10-11 03:57:00,105.56,105.57,105.56,105.57,8364761.0
2006-10-11 03:59:00,105.57,105.57,105.548,105.555,54989144.0
2006-10-11 04:00:00,105.54,105.565,105.54,105.56,25677058.0
2006-10-11 04:01:00,105.55,105.568,105.55,105.568,62010406.0
2006-10-11 04:02:00,105.575,105.578,105.563,105.563,20548813.0
2006-10-11 04:03:00,105.51,105.593,105.51,105.593,44716798.0
2006-10-11 04:04:00,105.578,105.586,105.565,105.568,98412763.0
2006-10-11 04:05:00,105.57,105.585,105.57,105.575,32536698.0
2006-10-11 04:06:00,105.578,105.578,105.565,105.575,32811325.0
2006-10-11 04:07:00,105.57,105.585,105.57,105.58,187255295.0
2006-10-11 04:08:00,105.58,105.58,105.564,105.57,84025121.0
2006-10-11 04:09:00,105.56,105.566,105.555,105.555,119470536.0
2006-10-11 04:11:00,105.555,105.57,105.555,105.57,139111068.0
2006-10-11 04:12:00,105.58,105.58,105.561,105.563,32621479.0
2006-10-11 04:13:00,105.567,105.568,105.552,105.563,134312643.0
2006-10-11 04:14:00,105.56,105.577,105.555,105.567,80719452.0
2006-10-11 04:15:00,105.585,105.585,105.56,105.56,17280097.0
2006-10-11 04:16:00,105.555,105.572,105.528,105.528,118599847.0
2006-10-11 04:17:00,105.53,105.568,105.529,105.567,61187078.0
2006-10-11 04:18:00,105.498,105.57,105.498,105.54,77936473.0
2006-10-11 04:19:00,105.545,105.558,105.545,105.555,82830086.0
2006-10-11 04:20:00,105.55,105.55,105.495,105.495,47502760.0
2006-10-11 04:21:00,105.537,105.575,105.537,105.555,70905706.0
2006-10-11 04:22:00,105.56,105.577,105.545,105.545,91318722.0
2006-10-11 04:23:00,105.55,105.55,105.525,105.525,97334736.0
2006-10-11 04:24:00,105.528,105.533,105.517,105.53,45314921.0
2006-10-11 04:25:00,105.528,105.55,105.523,105.55,46599060.0
2006-10-11 04:26:00,105.545,105.555,105.515,105.515,48075099.0
2006-10-11 04:27:00,105.5,105.54,105.5,105.53,156290265.0
2006-10-11 04:28:00,105.52,105.545,105.505,105.517,33949850.0
2006-10-11 04:29:00,105.53,105.53,105.46,105.46,42222488.0
2006-10-11 04:30:00,105.515,105.53,105.487,105.515,115667543.0
2006-10-11 04:31:00,105.52,105.535,105.504,105.535,25517020.0
2006-10-11 04:33:00,105.525,105.53,105.525,105.53,11101557.0
2006-10-11 04:34:00,105.53,105.53,105.46,105.46,12459969.0
2006-10-11 04:35:00,105.505,105.52,105.503,105.51,65590357.0
2006-10-11 04:36:00,105.505,105.515,105.493,105.503,79180899.0
2006-10-11 04:37:00,105.505,105.505,105.495,105.495,13904018.0
2006-10-11 04:38:00,105.495,105.495,105.495,105.495,7549572.0
2006-10-11 04:39:00,105.485,105.505,105.48,105.48,19127533.0
2006-10-11 04:40:00,105.5,105.515,105.5,105.515,64269555.0
2006-10-11 04:42:00,105.515,105.52,105.505,105.505,51473440.0
2006-10-11 04:43:00,105.497,105.505,105.47,105.49,47302669.0
2006-10-11 04:44:00,105.5,105.5,105.49,105.49,1741362.0
2006-10-11 04:45:00,105.485,105.485,105.473,105.473,17174077.0
2006-10-11 04:46:00,105.485,105.485,105.445,105.445,48762438.0
2006-10-11 04:47:00,105.48,105.485,105.457,105.48,85499142.0
2006-10-11 04:48:00,105.475,105.475,105.455,105.455,35218247.0
2006-10-11 04:49:00,105.465,105.465,105.455,105.455,52163430.0
2006-10-11 04:50:00,105.457,105.48,105.411,105.48,61555224.0
2006-10-11 04:51:00,105.48,105.48,105.47,105.47,1279984.0
2006-10-11 04:52:00,105.45,105.475,105.414,105.47,44843818.0
2006-10-11 04:53:00,105.465,105.472,105.46,105.47,64634957.0
2006-10-11 04:54:00,105.47,105.49,105.465,105.465,21028000.0
2006-10-11 04:55:00,105.462,105.475,105.46,105.475,49183802.0
2006-10-11 04:57:00,105.465,105.465,105.425,105.452,39835473.0
2006-10-11 04:58:00,105.462,105.475,105.462,105.475,13919045.0
2006-10-11 04:59:00,105.472,105.472,105.46,105.46,45856993.0
2006-10-11 05:00:00,105.465,105.467,105.465,105.467,11547947.0
2006-10-11 05:01:00,105.473,105.473,105.46,105.46,24022697.0
2006-10-11 05:03:00,105.465,105.495,105.445,105.445,78295410.0
2006-10-11 05:05:00,105.48,105.48,105.47,105.48,49034163.0
2006-10-11 05:06:00,105.48,105.49,105.454,105.47,27434415.0
2006-10-11 05:07:00,105.465,105.465,105.455,105.46,114319065.0
2006-10-11 05:08:00,105.465,105.48,105.465,105.48,56373994.0
2006-10-11 05:09:00,105.475,105.484,105.475,105.475,38152218.0
2006-10-11 05:11:00,105.48,105.485,105.475,105.485,83364814.0
2006-10-11 05:14:00,105.49,105.49,105.475,105.48,55926509.0
2006-10-11 05:16:00,105.47,105.491,105.47,105.48,34783548.0
2006-10-11 05:18:00,105.48,105.484,105.479,105.482,43526882.0
2006-10-11 05:19:00,105.483,105.49,105.478,105.48,107599911.0
2006-10-11 05:20:00,105.47,105.48,105.467,105.48,38342478.0
2006-10-11 05:21:00,105.455,105.485,105.455,105.458,66406043.0
2006-10-11 05:23:00,105.457,105.468,105.455,105.46,20849788.0
2006-10-11 05:24:00,105.46,105.485,105.46,105.48,28835406.0
2006-10-11 05:25:00,105.46,105.487,105.448,105.485,26407037.0
2006-10-11 05:26:00,105.477,105.498,105.475,105.49,31053611.0
2006-10-11 05:27:00,105.485,105.498,105.485,105.49,59403109.0
2006-10-11 05:28:00,105.493,105.508,105.477,105.493,40548739.0
2006-10-11 05:29:00,105.495,105.51,105.485,105.49,39950352.0
2006-10-11 05:30:00,105.485,105.515,105.48,105.515,8335179.0
2006-10-11 05:31:00,105.5,105.508,105.49,105.49,70914298.0
2006-10-11 05:32:00,105.49,105.51,105.465,105.465,43053146.0
2006-10-11 05:33:00,105.467,105.467,105.438,105.455,29963076.0
2006-10-11 05:34:00,105.455,105.468,105.454,105.465,28767148.0
2006-10-11 05:35:00,105.465,105.468,105.455,105.455,58798916.0
2006-10-11 05:36:00,105.455,105.469,105.454,105.462,57495651.0
2006-10-11 05:37:00,105.47,105.48,105.453,105.48,81107184.0
2006-10-11 05:38:00,105.473,105.481,105.468,105.48,46383819.0
2006-10-11 05:39:00,105.472,105.483,105.467,105.467,17752141.0
2006-10-11 05:40:00,105.458,105.473,105.458,105.46,33065310.0
2006-10-11 05:41:00,105.465,105.465,105.453,105.455,26283137.0
2006-10-11 05:42:00,105.455,105.465,105.455,105.462,127095820.0
2006-10-11 05:43:00,105.475,105.475,105.44,105.44,87646435.0
2006-10-11 05:44:00,105.438,105.455,105.435,105.455,84597980.0
2006-10-11 05:45:00,105.46,105.465,105.453,105.453,22680466.0
2006-10-11 05:46:00,105.46,105.488,105.45,105.475,84099699.0
2006-10-11 05:47:00,105.485,105.485,105.462,105.47,34984186.0
2006-10-11 05:48:00,105.475,105.477,105.47,105.475,37781767.0
2006-10-11 05:49:00,105.47,105.495,105.47,105.49,53177290.0
2006-10-11 05:50:00,105.475,105.481,105.475,105.48,13989299.0
2006-10-11 05:51:00,105.48,105.5,105.48,105.48,71160394.0
2006-10-11 05:52:00,105.48,105.48,105.45,105.47,65779101.0
2006-10-11 05:53:00,105.49,105.49,105.455,105.455,29243588.0
2006-10-11 05:54:00,105.475,105.5,105.472,105.475,100657745.0
2006-10-11 05:55:00,105.47,105.48,105.46,105.48,108958374.0
2006-10-11 05:56:00,105.48,105.48,105.461,105.463,33686572.0
2006-10-11 05:57:00,105.47,105.47,105.459,105.46,33326117.0
2006-10-11 05:58:00,105.467,105.467,105.445,105.458,56818411.0
2006-10-11 05:59:00,105.45,105.457,105.443,105.445,86025705.0
2006-10-11 06:00:00,105.445,105.447,105.437,105.445,31631758.0
2006-10-11 06:01:00,105.45,105.458,105.445,105.445,72380171.0
2006-10-11 06:02:00,105.45,105.45,105.445,105.445,30040759.0
2006-10-11 06:03:00,105.455,105.46,105.411,105.445,86872964.0
2006-10-11 06:04:00,105.442,105.46,105.44,105.46,82878005.0
2006-10-11 06:05:00,105.455,105.455,105.438,105.438,23309654.0
2006-10-11 06:06:00,105.443,105.46,105.397,105.445,109590950.0
2006-10-11 06:07:00,105.445,105.46,105.441,105.442,115742510.0
2006-10-11 06:08:00,105.44,105.449,105.44,105.44,67413500.0
2006-10-11 06:09:00,105.385,105.442,105.385,105.44,42189910.0
2006-10-11 06:10:00,105.445,105.453,105.442,105.453,58493855.0
2006-10-11 06:11:00,105.455,105.46,105.445,105.455,96326371.0
2006-10-11 06:12:00,105.455,105.455,105.43,105.445,71350814.0
2006-10-11 06:13:00,105.445,105.449,105.435,105.44,44540075.0
2006-10-11 06:14:00,105.44,105.44,105.39,105.41,76662986.0
2006-10-11 06:15:00,105.403,105.42,105.389,105.4,34178983.0
2006-10-11 06:16:00,105.4,105.435,105.4,105.435,31622790.0
2006-10-11 06:17:00,105.42,105.43,105.405,105.41,119357073.0
2006-10-11 06:18:00,105.42,105.428,105.415,105.415,102276523.0
2006-10-11 06:20:00,105.42,105.42,105.4,105.415,52051135.0
2006-10-11 06:21:00,105.415,105.444,105.415,105.44,73456191.0
2006-10-11 06:22:00,105.435,105.44,105.4,105.44,114773899.0
2006-10-11 06:23:00,105.435,105.435,105.427,105.427,8005867.0
2006-10-11 06:24:00,105.433,105.441,105.43,105.43,22320204.0
2006-10-11 06:25:00,105.38,105.446,105.38,105.42,60621342.0
2006-10-11 06:26:00,105.425,105.45,105.42,105.42,63024537.0
2006-10-11 06:27:00,105.42,105.432,105.41,105.425,130753629.0
2006-10-11 06:28:00,105.43,105.454,105.43,105.435,34528603.0
2006-10-11 06:29:00,105.43,105.448,105.415,105.415,87268723.0
2006-10-11 06:30:00,105.425,105.445,105.425,105.44,6994797.0
2006-10-11 06:31:00,105.43,105.455,105.43,105.455,126700800.0
2006-10-11 06:32:00,105.45,105.46,105.45,105.46,59514442.0
2006-10-11 06:33:00,105.452,105.46,105.445,105.445,48541303.0
2006-10-11 06:34:00,105.445,105.45,105.435,105.435,61806004.0
2006-10-11 06:35:00,105.43,105.44,105.428,105.435,74917192.0
2006-10-11 06:37:00,105.415,105.44,105.415,105.44,44592375.0
2006-10-11 06:38:00,105.44,105.446,105.435,105.435,193213983.0
2006-10-11 06:39:00,105.433,105.445,105.427,105.427,80849750.0
2006-10-11 06:40:00,105.432,105.455,105.429,105.432,45774850.0
2006-10-11 06:41:00,105.425,105.45,105.425,105.437,41042344.0
2006-10-11 06:43:00,105.445,105.445,105.41,105.432,86056192.0
2006-10-11 06:45:00,105.44,105.44,105.43,105.435,155467213.0
2006-10-11 06:46:00,105.435,105.435,105.423,105.425,37038186.0
2006-10-11 06:47:00,105.423,105.435,105.423,105.425,121092022.0
2006-10-11 06:49:00,105.423,105.431,105.423,105.425,63335975.0
2006-10-11 06:50:00,105.435,105.435,105.41,105.41,38020500.0
2006-10-11 06:51:00,105.422,105.438,105.422,105.435,38929545.0
2006-10-11 06:53:00,105.433,105.445,105.431,105.432,100654744.0
2006-10-11 06:55:00,105.44,105.45,105.419,105.435,16022219.0
2006-10-11 06:56:00,105.435,105.45,105.434,105.435,32463460.0
2006-10-11 06:57:00,105.425,105.479,105.405,105.445,32092572.0
2006-10-11 06:58:00,105.44,105.47,105.44,105.455,38812602.0
2006-10-11 06:59:00,105.445,105.48,105.445,105.48,118361530.0
2006-10-11 07:00:00,105.48,105.48,105.46,105.465,132592720.0
2006-10-11 07:01:00,105.463,105.47,105.463,105.465,86063555.0
2006-10-11 07:02:00,105.465,105.465,105.455,105.455,81324063.0
2006-10-11 07:03:00,105.457,105.467,105.438,105.455,35418339.0
2006-10-11 07:04:00,105.455,105.456,105.437,105.437,14154972.0
2006-10-11 07:05:00,105.435,105.45,105.429,105.45,133918939.0
2006-10-11 07:06:00,105.45,105.46,105.435,105.46,48774791.0
2006-10-11 07:07:00,105.449,105.452,105.442,105.447,22158077.0
2006-10-11 07:08:00,105.44,105.465,105.435,105.435,148901912.0
2006-10-11 07:09:00,105.445,105.448,105.435,105.445,84110014.0
2006-10-11 07:10:00,105.455,105.455,105.435,105.445,45417929.0
2006-10-11 07:11:00,105.445,105.445,105.44,105.44,46688788.0
2006-10-11 07:12:00,105.44,105.447,105.43,105.43,71220616.0
2006-10-11 07:13:00,105.425,105.44,105.415,105.423,69390686.0
2006-10-11 07:14:00,105.42,105.435,105.42,105.43,41789472.0
2006-10-11 07:15:00,105.435,105.436,105.42,105.422,8386590.0
2006-10-11 07:16:00,105.43,105.433,105.429,105.43,56795060.0
2006-10-11 07:17:00,105.43,105.43,105.41,105.41,42069800.0
2006-10-11 07:18:00,105.422,105.43,105.42,105.425,49358768.0
2006-10-11 07:19:00,105.423,105.424,105.41,105.412,23036797.0
2006-10-11 07:20:00,105.42,105.425,105.4,105.418,43284738.0
2006-10-11 07:21:00,105.37,105.452,105.37,105.41,69011036.0
2006-10-11 07:22:00,105.42,105.42,105.353,105.41,131601936.0
2006-10-11 07:23:00,105.415,105.416,105.407,105.41,79770817.0
2006-10-11 07:24:00,105.402,105.41,105.402,105.405,47410065.0
2006-10-11 07:25:00,105.415,105.415,105.407,105.407,42968746.0
2006-10-11 07:26:00,105.415,105.417,105.41,105.41,44849873.0
2006-10-11 07:27:00,105.41,105.416,105.388,105.39,51768633.0
2006-10-11 07:28:00,105.4,105.41,105.39,105.4,111740482.0
2006-10-11 07:29:00,105.408,105.415,105.385,105.415,12394914.0
2006-10-11 07:30:00,105.415,105.435,105.398,105.435,43585844.0
2006-10-11 07:31:00,105.45,105.455,105.43,105.44,40231557.0
2006-10-11 07:32:00,105.45,105.45,105.433,105.45,63452544.0
2006-10-11 07:33:00,105.435,105.445,105.425,105.44,63670879.0
2006-10-11 07:35:00,105.44,105.44,105.435,105.435,6423137.0
2006-10-11 07:36:00,105.437,105.468,105.41,105.44,75691502.0
2006-10-11 07:37:00,105.435,105.452,105.435,105.45,53259939.0
2006-10-11 07:39:00,105.445,105.451,105.438,105.45,52463619.0
2006-10-11 07:40:00,105.445,105.45,105.43,105.45,67185090.0
2006-10-11 07:41:00,105.445,105.445,105.415,105.415,88172470.0
2006-10-11 07:42:00,105.42,105.45,105.42,105.428,95956101.0
2006-10-11 07:43:00,105.423,105.435,105.423,105.435,114029165.0
2006-10-11 07:44:00,105.43,105.439,105.426,105.435,64990562.0
2006-10-11 07:45:00,105.44,105.45,105.415,105.415,37348460.0
2006-10-11 07:46:00,105.425,105.446,105.405,105.425,34823048.0
2006-10-11 07:47:00,105.43,105.445,105.405,105.445,60380549.0
2006-10-11 07:48:00,105.433,105.44,105.425,105.44,35987919.0
2006-10-11 07:49:00,105.435,105.444,105.425,105.425,7510156.0
2006-10-11 07:50:00,105.425,105.44,105.422,105.44,164080477.0
2006-10-11 07:51:00,105.43,105.43,105.425,105.425,36202520.0
2006-10-11 07:52:00,105.42,105.447,105.418,105.435,113024793.0
2006-10-11 07:53:00,105.44,105.44,105.424,105.435,75572109.0
2006-10-11 07:54:00,105.445,105.445,105.42,105.42,104086158.0
2006-10-11 07:55:00,105.42,105.437,105.386,105.429,114931398.0
2006-10-11 07:56:00,105.425,105.425,105.39,105.41,136811197.0
2006-10-11 07:57:00,105.41,105.42,105.395,105.4,28314385.0
2006-10-11 07:58:00,105.395,105.422,105.395,105.413,38218431.0
2006-10-11 07:59:00,105.418,105.435,105.418,105.43,134990874.0
2006-10-11 08:00:00,105.42,105.455,105.42,105.44,28462833.0
2006-10-11 08:01:00,105.452,105.457,105.44,105.44,61624594.0
2006-10-11 08:02:00,105.445,105.458,105.385,105.45,46354897.0
2006-10-11 08:03:00,105.445,105.458,105.413,105.425,132451551.0
2006-10-11 08:04:00,105.425,105.437,105.415,105.415,83745222.0
2006-10-11 08:05:00,105.417,105.465,105.417,105.465,5810335.0
2006-10-11 08:06:00,105.447,105.458,105.408,105.43,96563611.0
2006-10-11 08:07:00,105.43,105.445,105.388,105.43,54770842.0
2006-10-11 08:08:00,105.435,105.47,105.425,105.47,78876587.0
2006-10-11 08:09:00,105.465,105.475,105.443,105.458,81112800.0
2006-10-11 08:10:00,105.452,105.452,105.43,105.443,39497307.0
2006-10-11 08:11:00,105.45,105.473,105.425,105.46,20892958.0
2006-10-11 08:12:00,105.445,105.457,105.433,105.457,75250847.0
2006-10-11 08:13:00,105.46,105.46,105.441,105.445,50031779.0
2006-10-11 08:14:00,105.41,105.465,105.41,105.45,93358616.0
2006-10-11 08:15:00,105.453,105.47,105.451,105.47,60590757.0
2006-10-11 08:16:00,105.47,105.482,105.445,105.445,112983275.0
2006-10-11 08:17:00,105.485,105.485,105.46,105.46,51207828.0
2006-10-11 08:18:00,105.45,105.47,105.445,105.455,92882018.0
2006-10-11 08:19:00,105.46,105.475,105.445,105.47,113762337.0
2006-10-11 08:20:00,105.465,105.475,105.445,105.475,82092523.0
2006-10-11 08:21:00,105.47,105.47,105.452,105.463,104012185.0
2006-10-11 08:22:00,105.47,105.48,105.465,105.48,102475838.0
2006-10-11 08:23:00,105.472,105.51,105.472,105.51,12678174.0
2006-10-11 08:24:00,105.497,105.508,105.49,105.502,104272186.0
2006-10-11 08:25:00,105.505,105.505,105.44,105.445,113662847.0
2006-10-11 08:26:00,105.45,105.47,105.42,105.42,76260019.0
2006-10-11 08:27:00,105.417,105.43,105.38,105.393,26978289.0
2006-10-11 08:28:00,105.402,105.402,105.37,105.392,29204803.0
2006-10-11 08:29:00,105.388,105.415,105.385,105.397,19206692.0
2006-10-11 08:30:00,105.405,105.415,105.38,105.415,39776447.0
2006-10-11 08:31:00,105.405,105.415,105.395,105.415,218276510.0
2006-10-11 08:32:00,105.4,105.42,105.393,105.397,42521298.0
2006-10-11 08:33:00,105.405,105.423,105.405,105.412,84399160.0
2006-10-11 08:34:00,105.415,105.415,105.365,105.382,92511204.0
2006-10-11 08:35:00,105.385,105.405,105.34,105.385,59183836.0
2006-10-11 08:36:00,105.39,105.488,105.39,105.452,47856638.0
2006-10-11 08:37:00,105.462,105.47,105.438,105.44,174626600.0
2006-10-11 08:38:00,105.435,105.445,105.364,105.408,88112602.0
2006-10-11 08:39:00,105.405,105.405,105.34,105.34,46503663.0
2006-10-11 08:40:00,105.35,105.35,105.294,105.33,73661749.0
2006-10-11 08:41:00,105.315,105.35,105.245,105.315,32134098.0
2006-10-11 08:42:00,105.285,105.298,105.263,105.275,94947126.0
2006-10-11 08:43:00,105.275,105.31,105.275,105.31,78338401.0
2006-10-11 08:44:00,105.305,105.347,105.295,105.32,59472410.0
2006-10-11 08:45:00,105.315,105.323,105.308,105.323,70609911.0
2006-10-11 08:46:00,105.315,105.335,105.3,105.33,54998937.0
2006-10-11 08:47:00,105.33,105.375,105.33,105.34,81257783.0
2006-10-11 08:48:00,105.353,105.353,105.325,105.325,34686129.0
2006-10-11 08:49:00,105.328,105.362,105.328,105.362,112829662.0
2006-10-11 08:50:00,105.37,105.37,105.344,105.36,97875785.0
2006-10-11 08:51:00,105.355,105.375,105.338,105.35,35977679.0
2006-10-11 08:52:00,105.342,105.37,105.342,105.37,61337651.0
2006-10-11 08:53:00,105.37,105.37,105.348,105.348,24838596.0
2006-10-11 08:54:00,105.348,105.357,105.328,105.345,29658718.0
2006-10-11 08:55:00,105.345,105.36,105.34,105.36,82494634.0
2006-10-11 08:56:00,105.355,105.365,105.355,105.365,31562763.0
2006-10-11 08:57:00,105.36,105.375,105.36,105.375,47201913.0
2006-10-11 08:58:00,105.37,105.373,105.35,105.35,35866885.0
2006-10-11 08:59:00,105.345,105.355,105.315,105.315,104298911.0
2006-10-11 09:00:00,105.305,105.306,105.291,105.303,55829065.0
2006-10-11 09:01:00,105.3,105.335,105.293,105.315,84135880.0
2006-10-11 09:02:00,105.32,105.32,105.291,105.31,100981565.0
2006-10-11 09:03:00,105.31,105.31,105.295,105.295,66760742.0
2006-10-11 09:04:00,105.3,105.302,105.26,105.302,141225102.0
2006-10-11 09:05:00,105.295,105.32,105.28,105.315,70674859.0
2006-10-11 09:06:00,105.322,105.326,105.28,105.295,48249265.0
2006-10-11 09:07:00,105.293,105.293,105.25,105.263,86514109.0
2006-10-11 09:08:00,105.255,105.295,105.252,105.275,77712691.0
2006-10-11 09:09:00,105.273,105.31,105.273,105.295,50148565.0
2006-10-11 09:10:00,105.298,105.298,105.281,105.282,7847734.0
2006-10-11 09:11:00,105.29,105.298,105.25,105.25,58741372.0
2006-10-11 09:12:00,105.24,105.24,105.19,105.235,94624684.0
2006-10-11 09:13:00,105.22,105.233,105.21,105.225,387291204.0
2006-10-11 09:14:00,105.213,105.237,105.213,105.23,14873394.0
2006-10-11 09:15:00,105.225,105.236,105.224,105.225,54275803.0
2006-10-11 09:16:00,105.23,105.245,105.198,105.198,40048288.0
2006-10-11 09:17:00,105.21,105.215,105.187,105.215,70549479.0
2006-10-11 09:18:00,105.205,105.21,105.145,105.21,136862359.0
2006-10-11 09:19:00,105.2,105.2,105.18,105.197,104717206.0
2006-10-11 09:20:00,105.202,105.23,105.2,105.2,38798220.0
2006-10-11 09:21:00,105.19,105.195,105.165,105.165,48960709.0
2006-10-11 09:22:00,105.157,105.23,105.157,105.205,94736449.0
2006-10-11 09:23:00,105.2,105.23,105.19,105.23,63627171.0
2006-10-11 09:24:00,105.22,105.27,105.208,105.22,197283306.0
2006-10-11 09:25:00,105.21,105.25,105.21,105.25,157191732.0
2006-10-11 09:26:00,105.25,105.275,105.23,105.26,64131706.0
2006-10-11 09:27:00,105.253,105.263,105.223,105.26,107817919.0
2006-10-11 09:28:00,105.245,105.27,105.235,105.255,42656378.0
2006-10-11 09:29:00,105.25,105.263,105.224,105.263,86756123.0
2006-10-11 09:30:00,105.247,105.325,105.247,105.325,99077916.0
2006-10-11 09:31:00,105.33,105.33,105.26,105.26,25322735.0
2006-10-11 09:32:00,105.265,105.29,105.265,105.29,33293638.0
2006-10-11 09:33:00,105.293,105.315,105.28,105.315,80923165.0
2006-10-11 09:34:00,105.307,105.307,105.29,105.29,24512969.0
2006-10-11 09:35:00,105.283,105.297,105.275,105.285,71246872.0
2006-10-11 09:36:00,105.285,105.285,105.245,105.245,75530513.0
2006-10-11 09:37:00,105.243,105.26,105.23,105.235,27353028.0
2006-10-11 09:38:00,105.24,105.245,105.223,105.245,33446265.0
2006-10-11 09:39:00,105.245,105.27,105.175,105.255,162323879.0
2006-10-11 09:40:00,105.248,105.27,105.24,105.24,72894787.0
2006-10-11 09:41:00,105.23,105.23,105.17,105.173,35374750.0
2006-10-11 09:42:00,105.17,105.185,105.135,105.155,42027880.0
2006-10-11 09:43:00,105.16,105.16,105.125,105.16,109764145.0
2006-10-11 09:44:00,105.16,105.17,105.152,105.155,85454110.0
2006-10-11 09:45:00,105.155,105.16,105.13,105.153,206404660.0
2006-10-11 09:46:00,105.16,105.173,105.135,105.155,44506612.0
2006-10-11 09:47:00,105.16,105.16,105.115,105.135,39585613.0
2006-10-11 09:48:00,105.125,105.154,105.125,105.147,118391848.0
2006-10-11 09:49:00,105.15,105.15,105.115,105.115,66147290.0
2006-10-11 09:50:00,105.11,105.123,105.103,105.112,63657325.0
2006-10-11 09:51:00,105.125,105.125,105.093,105.125,73852433.0
2006-10-11 09:52:00,105.113,105.125,105.095,105.1,154640192.0
2006-10-11 09:53:00,105.103,105.125,105.085,105.085,69991056.0
2006-10-11 09:54:00,105.1,105.1,105.075,105.095,71181063.0
2006-10-11 09:55:00,105.095,105.124,105.095,105.115,19188226.0
2006-10-11 09:56:00,105.115,105.121,105.109,105.115,101505829.0
2006-10-11 09:57:00,105.125,105.125,105.09,105.095,67914708.0
2006-10-11 09:58:00,105.09,105.115,105.09,105.1,69432343.0
2006-10-11 09:59:00,105.098,105.132,105.098,105.132,62797924.0
2006-10-11 10:00:00,105.105,105.165,105.105,105.115,39087927.0
2006-10-11 10:01:00,105.11,105.113,105.087,105.11,49898532.0
2006-10-11 10:02:00,105.11,105.12,105.095,105.095,97459131.0
2006-10-11 10:03:00,105.105,105.14,105.088,105.125,111874600.0
2006-10-11 10:04:00,105.132,105.148,105.122,105.135,34830374.0
2006-10-11 10:05:00,105.12,105.155,105.113,105.155,117483189.0
2006-10-11 10:06:00,105.15,105.155,105.125,105.125,123147620.0
2006-10-11 10:07:00,105.117,105.117,105.035,105.065,283613302.0
2006-10-11 10:08:00,105.075,105.09,105.053,105.09,155113693.0
2006-10-11 10:09:00,105.085,105.091,105.043,105.065,212077750.0
2006-10-11 10:10:00,105.053,105.07,105.02,105.07,73427389.0
2006-10-11 10:11:00,105.1,105.1,105.07,105.085,123635105.0
2006-10-11 10:12:00,105.095,105.095,105.06,105.06,21430668.0
2006-10-11 10:13:00,105.05,105.075,105.028,105.075,118066717.0
2006-10-11 10:14:00,105.07,105.07,105.033,105.042,38546100.0
2006-10-11 10:15:00,105.045,105.103,105.04,105.073,24714478.0
2006-10-11 10:16:00,105.06,105.08,105.04,105.065,262190154.0
2006-10-11 10:17:00,105.065,105.075,105.055,105.075,101924207.0
2006-10-11 10:18:00,105.075,105.087,105.065,105.075,47312407.0
2006-10-11 10:19:00,105.082,105.104,105.079,105.08,59966674.0
2006-10-11 10:20:00,105.072,105.098,105.07,105.07,26586445.0
2006-10-11 10:21:00,105.07,105.12,105.07,105.09,25922116.0
2006-10-11 10:22:00,105.115,105.12,105.08,105.11,31838620.0
2006-10-11 10:23:00,105.102,105.119,105.073,105.119,66750842.0
2006-10-11 10:25:00,105.125,105.135,105.12,105.125,31431117.0
2006-10-11 10:26:00,105.125,105.125,105.093,105.115,29124121.0
2006-10-11 10:27:00,105.112,105.145,105.09,105.145,144260876.0
2006-10-11 10:28:00,105.13,105.14,105.105,105.125,24183596.0
2006-10-11 10:29:00,105.125,105.125,105.09,105.095,55927035.0
2006-10-11 10:30:00,105.092,105.125,105.09,105.09,53586285.0
2006-10-11 10:31:00,105.085,105.12,105.085,105.12,44266729.0
2006-10-11 10:32:00,105.12,105.135,105.095,105.095,140790985.0
2006-10-11 10:33:00,105.1,105.16,105.1,105.16,48191640.0
2006-10-11 10:34:00,105.165,105.185,105.143,105.185,12735685.0
2006-10-11 10:35:00,105.185,105.21,105.175,105.198,98778268.0
2006-10-11 10:36:00,105.215,105.215,105.187,105.2,60503517.0
2006-10-11 10:37:00,105.195,105.24,105.195,105.22,106740326.0
2006-10-11 10:38:00,105.22,105.24,105.195,105.223,42034851.0
2006-10-11 10:39:00,105.23,105.23,105.21,105.225,68445907.0
2006-10-11 10:40:00,105.215,105.215,105.17,105.17,2350557.0
2006-10-11 10:41:00,105.175,105.181,105.14,105.18,33898054.0
2006-10-11 10:42:00,105.19,105.21,105.163,105.192,76702845.0
2006-10-11 10:43:00,105.197,105.2,105.185,105.19,94547697.0
2006-10-11 10:44:00,105.2,105.2,105.179,105.185,75479245.0
2006-10-11 10:45:00,105.18,105.18,105.15,105.165,69010062.0
2006-10-11 10:46:00,105.165,105.165,105.148,105.148,6058327.0
2006-10-11 10:47:00,105.135,105.16,105.135,105.14,87774547.0
2006-10-11 10:48:00,105.13,105.13,105.095,105.103,83110757.0
2006-10-11 10:49:00,105.105,105.13,105.105,105.13,9451169.0
2006-10-11 10:50:00,105.127,105.127,105.115,105.115,5453380.0
2006-10-11 10:51:00,105.13,105.14,105.11,105.12,25313907.0
2006-10-11 10:52:00,105.12,105.13,105.095,105.115,77142455.0
2006-10-11 10:53:00,105.11,105.131,105.095,105.12,97549223.0
2006-10-11 10:54:00,105.12,105.12,105.09,105.115,111488965.0
2006-10-11 10:55:00,105.113,105.13,105.105,105.105,189297467.0
2006-10-11 10:56:00,105.105,105.145,105.105,105.14,46600744.0
2006-10-11 10:57:00,105.135,105.135,105.12,105.12,32171053.0
2006-10-11 10:58:00,105.125,105.143,105.103,105.125,52250321.0
2006-10-11 10:59:00,105.135,105.15,105.125,105.15,46232038.0
2006-10-11 11:00:00,105.15,105.163,105.15,105.155,69454768.0
2006-10-11 11:01:00,105.15,105.15,105.13,105.13,46045196.0
2006-10-11 11:02:00,105.132,105.155,105.125,105.155,58727721.0
2006-10-11 11:03:00,105.15,105.15,105.13,105.13,10755572.0
2006-10-11 11:04:00,105.155,105.155,105.131,105.137,14245560.0
2006-10-11 11:05:00,105.14,105.149,105.13,105.13,116954449.0
2006-10-11 11:06:00,105.14,105.16,105.14,105.16,12219068.0
2006-10-11 11:07:00,105.14,105.155,105.13,105.15,121248661.0
2006-10-11 11:08:00,105.14,105.151,105.134,105.14,118021708.0
2006-10-11 11:09:00,105.145,105.149,105.14,105.145,107963479.0
2006-10-11 11:10:00,105.105,105.155,105.105,105.13,69364319.0
2006-10-11 11:11:00,105.145,105.145,105.145,105.145,187554.0
2006-10-11 11:12:00,105.14,105.162,105.125,105.13,111412127.0
2006-10-11 11:13:00,105.127,105.145,105.127,105.14,129361472.0
2006-10-11 11:14:00,105.145,105.145,105.12,105.12,59397850.0
2006-10-11 11:15:00,105.113,105.152,105.113,105.152,20089205.0
2006-10-11 11:16:00,105.155,105.2,105.155,105.2,4337243.0
2006-10-11 11:17:00,105.18,105.2,105.155,105.16,85930231.0
2006-10-11 11:18:00,105.165,105.195,105.15,105.175,71844672.0
2006-10-11 11:19:00,105.175,105.22,105.175,105.22,61160130.0
2006-10-11 11:20:00,105.23,105.25,105.21,105.222,105547445.0
2006-10-11 11:21:00,105.23,105.23,105.183,105.202,54972493.0
2006-10-11 11:22:00,105.205,105.21,105.182,105.192,112858904.0
2006-10-11 11:23:00,105.2,105.213,105.145,105.145,73513244.0
2006-10-11 11:24:00,105.2,105.2,105.179,105.185,36498799.0
2006-10-11 11:25:00,105.188,105.22,105.17,105.21,101544912.0
2006-10-11 11:26:00,105.195,105.227,105.195,105.22,81532451.0
2006-10-11 11:27:00,105.225,105.23,105.183,105.185,110079172.0
2006-10-11 11:28:00,105.192,105.234,105.192,105.228,41442410.0
2006-10-11 11:29:00,105.225,105.24,105.225,105.24,37865795.0
2006-10-11 11:30:00,105.24,105.25,105.21,105.23,72569405.0
2006-10-11 11:31:00,105.24,105.258,105.24,105.24,34245776.0
2006-10-11 11:32:00,105.245,105.255,105.243,105.255,23707075.0
2006-10-11 11:33:00,105.26,105.26,105.228,105.26,82050531.0
2006-10-11 11:34:00,105.26,105.275,105.257,105.257,23303069.0
2006-10-11 11:35:00,105.27,105.27,105.238,105.238,58182656.0
2006-10-11 11:36:00,105.25,105.261,105.235,105.255,18511634.0
2006-10-11 11:37:00,105.245,105.245,105.22,105.22,9652596.0
2006-10-11 11:38:00,105.22,105.22,105.205,105.205,16452094.0
2006-10-11 11:39:00,105.215,105.22,105.13,105.13,37358767.0
2006-10-11 11:41:00,105.18,105.21,105.18,105.21,7741917.0
2006-10-11 11:42:00,105.21,105.21,105.2,105.2,3209207.0
2006-10-11 11:43:00,105.19,105.199,105.177,105.177,80109565.0
2006-10-11 11:44:00,105.182,105.215,105.18,105.18,62441278.0
2006-10-11 11:45:00,105.19,105.19,105.165,105.167,50476242.0
2006-10-11 11:46:00,105.17,105.17,105.155,105.155,82001574.0
2006-10-11 11:47:00,105.15,105.17,105.15,105.17,38135745.0
2006-10-11 11:48:00,105.17,105.17,105.128,105.128,42198517.0
2006-10-11 11:49:00,105.125,105.125,105.095,105.12,93013996.0
2006-10-11 11:50:00,105.125,105.128,105.124,105.125,71455634.0
2006-10-11 11:51:00,105.125,105.125,105.095,105.1,74249920.0
2006-10-11 11:52:00,105.09,105.104,105.083,105.083,50121112.0
2006-10-11 11:53:00,105.08,105.13,105.071,105.13,12262424.0
2006-10-11 11:54:00,105.13,105.205,105.13,105.195,73069141.0
2006-10-11 11:55:00,105.19,105.225,105.185,105.225,55260452.0
2006-10-11 11:56:00,105.212,105.227,105.165,105.227,50533732.0
2006-10-11 11:57:00,105.23,105.235,105.21,105.22,65486327.0
2006-10-11 11:58:00,105.22,105.24,105.22,105.235,32663600.0
2006-10-11 11:59:00,105.235,105.235,105.19,105.19,63721397.0
2006-10-11 12:00:00,105.21,105.22,105.204,105.205,17366477.0
2006-10-11 12:01:00,105.207,105.233,105.207,105.215,56845111.0
2006-10-11 12:02:00,105.213,105.231,105.211,105.223,92363830.0
2006-10-11 12:03:00,105.225,105.245,105.215,105.245,80172075.0
2006-10-11 12:04:00,105.24,105.335,105.24,105.285,37669097.0
2006-10-11 12:05:00,105.285,105.285,105.225,105.24,54607232.0
2006-10-11 12:06:00,105.24,105.251,105.234,105.245,60306358.0
2006-10-11 12:07:00,105.24,105.265,105.232,105.265,161562731.0
2006-10-11 12:08:00,105.265,105.275,105.25,105.27,61838164.0
2006-10-11 12:09:00,105.27,105.27,105.255,105.26,57621287.0
2006-10-11 12:10:00,105.24,105.275,105.24,105.275,93082634.0
2006-10-11 12:11:00,105.275,105.315,105.275,105.287,67207248.0
2006-10-11 12:12:00,105.29,105.29,105.243,105.243,58581427.0
2006-10-11 12:13:00,105.25,105.275,105.25,105.275,73515075.0
2006-10-11 12:14:00,105.27,105.27,105.256,105.26,64703936.0
2006-10-11 12:15:00,105.265,105.265,105.238,105.252,72015031.0
2006-10-11 12:16:00,105.255,105.291,105.255,105.27,42356355.0
2006-10-11 12:17:00,105.265,105.278,105.262,105.262,87374416.0
2006-10-11 12:18:00,105.265,105.28,105.26,105.27,71600675.0
2006-10-11 12:19:00,105.263,105.302,105.263,105.295,121271882.0
2006-10-11 12:20:00,105.295,105.31,105.285,105.29,81022866.0
2006-10-11 12:21:00,105.3,105.335,105.3,105.32,32955676.0
2006-10-11 12:22:00,105.32,105.32,105.29,105.315,50281184.0
2006-10-11 12:23:00,105.31,105.336,105.304,105.31,83183131.0
2006-10-11 12:24:00,105.315,105.317,105.282,105.283,42183912.0
2006-10-11 12:25:00,105.295,105.295,105.255,105.255,76628737.0
2006-10-11 12:26:00,105.24,105.277,105.209,105.265,72518459.0
2006-10-11 12:27:00,105.27,105.27,105.255,105.255,14161788.0
2006-10-11 12:28:00,105.25,105.268,105.25,105.263,58148009.0
2006-10-11 12:29:00,105.25,105.28,105.25,105.258,55858979.0
2006-10-11 12:30:00,105.258,105.28,105.254,105.28,77047680.0
2006-10-11 12:31:00,105.285,105.3,105.267,105.29,27961560.0
2006-10-11 12:33:00,105.285,105.295,105.27,105.27,76791949.0
2006-10-11 12:34:00,105.278,105.295,105.265,105.29,48856346.0
2006-10-11 12:35:00,105.287,105.287,105.26,105.285,50573353.0
2006-10-11 12:36:00,105.285,105.285,105.255,105.265,85001682.0
2006-10-11 12:37:00,105.27,105.27,105.253,105.255,9024241.0
2006-10-11 12:38:00,105.25,105.27,105.25,105.27,20213699.0
2006-10-11 12:39:00,105.27,105.29,105.265,105.265,28646264.0
2006-10-11 12:40:00,105.285,105.303,105.275,105.298,90339034.0
2006-10-11 12:41:00,105.305,105.32,105.295,105.315,111579559.0
2006-10-11 12:42:00,105.32,105.341,105.305,105.305,78735335.0
2006-10-11 12:43:00,105.3,105.397,105.3,105.337,42694797.0
2006-10-11 12:44:00,105.355,105.355,105.305,105.318,48271251.0
2006-10-11 12:45:00,105.317,105.327,105.3,105.315,108058597.0
2006-10-11 12:46:00,105.325,105.325,105.305,105.305,128932076.0
2006-10-11 12:47:00,105.315,105.315,105.275,105.285,93060437.0
2006-10-11 12:48:00,105.277,105.28,105.265,105.265,150215489.0
2006-10-11 12:49:00,105.26,105.29,105.26,105.275,13494831.0
2006-10-11 12:50:00,105.28,105.3,105.265,105.285,37267757.0
2006-10-11 12:51:00,105.26,105.285,105.26,105.272,69393845.0
2006-10-11 12:52:00,105.27,105.282,105.252,105.27,144124901.0
2006-10-11 12:53:00,105.27,105.27,105.225,105.23,106377149.0
2006-10-11 12:54:00,105.235,105.25,105.215,105.23,115057417.0
2006-10-11 12:55:00,105.238,105.245,105.23,105.23,58965553.0
2006-10-11 12:56:00,105.235,105.235,105.225,105.232,128940072.0
2006-10-11 12:57:00,105.235,105.235,105.205,105.205,17464628.0
2006-10-11 12:58:00,105.197,105.215,105.151,105.215,32438226.0
2006-10-11 12:59:00,105.203,105.219,105.188,105.205,66867894.0
2006-10-11 13:00:00,105.21,105.21,105.185,105.2,60362151.0
2006-10-11 13:01:00,105.205,105.215,105.2,105.2,43225342.0
2006-10-11 13:02:00,105.21,105.217,105.202,105.205,109462622.0
2006-10-11 13:03:00,105.205,105.215,105.205,105.215,138487444.0
2006-10-11 13:04:00,105.215,105.222,105.19,105.2,53993974.0
2006-10-11 13:05:00,105.2,105.24,105.2,105.232,41383704.0
2006-10-11 13:06:00,105.25,105.25,105.21,105.21,97318560.0
2006-10-11 13:07:00,105.205,105.207,105.18,105.185,99786178.0
2006-10-11 13:08:00,105.193,105.193,105.15,105.165,96050118.0
2006-10-11 13:09:00,105.16,105.16,105.1,105.125,58984343.0
2006-10-11 13:10:00,105.13,105.15,105.115,105.132,38578972.0
2006-10-11 13:11:00,105.13,105.13,105.095,105.13,45386959.0
2006-10-11 13:12:00,105.14,105.15,105.11,105.11,21328939.0
2006-10-11 13:13:00,105.112,105.112,105.085,105.095,43582392.0
2006-10-11 13:14:00,105.105,105.115,105.093,105.115,101370758.0
2006-10-11 13:15:00,105.11,105.11,105.095,105.095,80673359.0
2006-10-11 13:16:00,105.11,105.115,105.08,105.08,59491137.0
2006-10-11 13:17:00,105.085,105.095,105.07,105.07,31836523.0
2006-10-11 13:18:00,105.07,105.1,105.07,105.08,13003554.0
2006-10-11 13:19:00,105.08,105.135,105.08,105.12,22521611.0
2006-10-11 13:20:00,105.107,105.13,105.104,105.13,47920956.0
2006-10-11 13:21:00,105.122,105.15,105.122,105.15,51952474.0
2006-10-11 13:22:00,105.145,105.162,105.133,105.133,49545742.0
2006-10-11 13:23:00,105.147,105.15,105.115,105.125,102395347.0
2006-10-11 13:24:00,105.13,105.13,105.107,105.12,70662758.0
2006-10-11 13:25:00,105.135,105.135,105.115,105.12,41494187.0
2006-10-11 13:26:00,105.115,105.127,105.105,105.127,135031234.0
2006-10-11 13:27:00,105.122,105.15,105.11,105.135,116209251.0
2006-10-11 13:28:00,105.135,105.156,105.125,105.15,34184509.0
2006-10-11 13:29:00,105.15,105.153,105.145,105.153,21660218.0
2006-10-11 13:30:00,105.152,105.185,105.125,105.185,35687369.0
2006-10-11 13:31:00,105.18,105.18,105.153,105.16,140309773.0
2006-10-11 13:32:00,105.17,105.195,105.162,105.162,15571606.0
2006-10-11 13:33:00,105.16,105.174,105.155,105.155,39154318.0
2006-10-11 13:34:00,105.173,105.173,105.155,105.155,40515471.0
2006-10-11 13:35:00,105.15,105.19,105.15,105.19,107127344.0
2006-10-11 13:36:00,105.183,105.186,105.16,105.165,77567957.0
2006-10-11 13:37:00,105.16,105.18,105.158,105.158,102044722.0
2006-10-11 13:38:00,105.17,105.17,105.099,105.145,74981250.0
2006-10-11 13:39:00,105.15,105.155,105.143,105.155,304166105.0
2006-10-11 13:40:00,105.16,105.16,105.141,105.15,92519826.0
2006-10-11 13:41:00,105.16,105.16,105.129,105.14,64527200.0
2006-10-11 13:42:00,105.14,105.146,105.138,105.14,50004539.0
2006-10-11 13:43:00,105.14,105.14,105.102,105.115,85975527.0
2006-10-11 13:44:00,105.12,105.12,105.1,105.105,43810807.0
2006-10-11 13:45:00,105.115,105.118,105.112,105.115,69234691.0
2006-10-11 13:46:00,105.105,105.135,105.099,105.12,131724552.0
2006-10-11 13:47:00,105.13,105.14,105.115,105.14,118485191.0
2006-10-11 13:48:00,105.135,105.16,105.13,105.13,54726786.0
2006-10-11 13:49:00,105.14,105.147,105.105,105.105,33668966.0
2006-10-11 13:50:00,105.105,105.13,105.105,105.115,23984277.0
2006-10-11 13:51:00,105.115,105.13,105.1,105.13,132627269.0
2006-10-11 13:52:00,105.135,105.165,105.13,105.155,12016294.0
2006-10-11 13:53:00,105.155,105.156,105.14,105.14,25718733.0
2006-10-11 13:54:00,105.14,105.14,105.068,105.068,59356999.0
2006-10-11 13:55:00,105.13,105.14,105.118,105.14,46442780.0
2006-10-11 13:56:00,105.138,105.147,105.138,105.147,69633146.0
2006-10-11 13:57:00,105.13,105.17,105.115,105.14,115130488.0
2006-10-11 13:58:00,105.13,105.155,105.13,105.15,16478618.0
2006-10-11 13:59:00,105.15,105.17,105.13,105.17,21455153.0
2006-10-11 14:00:00,105.17,105.202,105.163,105.202,63014858.0
2006-10-11 14:01:00,105.2,105.2,105.152,105.18,109926089.0
2006-10-11 14:02:00,105.18,105.235,105.18,105.235,43907028.0
2006-10-11 14:03:00,105.23,105.23,105.2,105.22,62567574.0
2006-10-11 14:04:00,105.215,105.23,105.209,105.21,61272615.0
2006-10-11 14:05:00,105.21,105.225,105.195,105.225,175774701.0
2006-10-11 14:06:00,105.225,105.226,105.192,105.2,40330552.0
2006-10-11 14:07:00,105.205,105.23,105.175,105.22,112755888.0
2006-10-11 14:08:00,105.225,105.25,105.197,105.2,41717598.0
2006-10-11 14:09:00,105.2,105.25,105.18,105.25,54067713.0
2006-10-11 14:10:00,105.243,105.26,105.23,105.245,62980579.0
2006-10-11 14:11:00,105.238,105.3,105.238,105.285,44841373.0
2006-10-11 14:12:00,105.29,105.3,105.265,105.27,38537931.0
2006-10-11 14:13:00,105.27,105.285,105.259,105.26,29993134.0
2006-10-11 14:14:00,105.253,105.285,105.253,105.27,149303868.0
2006-10-11 14:15:00,105.275,105.29,105.255,105.27,88472639.0
2006-10-11 14:16:00,105.28,105.28,105.257,105.265,26683617.0
2006-10-11 14:17:00,105.265,105.277,105.24,105.277,39808750.0
2006-10-11 14:18:00,105.27,105.28,105.252,105.265,83508571.0
2006-10-11 14:19:00,105.27,105.279,105.235,105.255,221914531.0
2006-10-11 14:20:00,105.25,105.302,105.25,105.285,41768817.0
2006-10-11 14:21:00,105.27,105.297,105.26,105.28,69848774.0
2006-10-11 14:22:00,105.28,105.28,105.245,105.263,90824759.0
2006-10-11 14:23:00,105.265,105.29,105.26,105.275,12048537.0
2006-10-11 14:24:00,105.27,105.299,105.265,105.265,143070764.0
2006-10-11 14:25:00,105.265,105.273,105.245,105.253,57864179.0
2006-10-11 14:26:00,105.255,105.255,105.247,105.248,97720028.0
2006-10-11 14:27:00,105.26,105.295,105.26,105.275,51251623.0
2006-10-11 14:28:00,105.275,105.275,105.233,105.27,252484231.0
2006-10-11 14:29:00,105.26,105.291,105.26,105.26,90906496.0
2006-10-11 14:30:00,105.265,105.3,105.25,105.25,31896002.0
2006-10-11 14:31:00,105.255,105.27,105.223,105.223,26350412.0
2006-10-11 14:32:00,105.23,105.237,105.212,105.23,44277361.0
2006-10-11 14:33:00,105.235,105.235,105.208,105.225,103593103.0
2006-10-11 14:34:00,105.225,105.25,105.205,105.235,97531809.0
2006-10-11 14:35:00,105.235,105.25,105.225,105.233,19454367.0
2006-10-11 14:36:00,105.233,105.26,105.233,105.24,50750195.0
2006-10-11 14:37:00,105.235,105.242,105.198,105.22,80087440.0
2006-10-11 14:38:00,105.23,105.241,105.22,105.22,38923667.0
2006-10-11 14:39:00,105.22,105.24,105.182,105.23,33450599.0
2006-10-11 14:40:00,105.23,105.25,105.23,105.25,44259297.0
2006-10-11 14:41:00,105.235,105.267,105.235,105.258,67014213.0
2006-10-11 14:42:00,105.265,105.277,105.225,105.275,36631673.0
2006-10-11 14:43:00,105.275,105.325,105.217,105.27,40287839.0
2006-10-11 14:44:00,105.27,105.275,105.235,105.275,87437943.0
2006-10-11 14:45:00,105.265,105.265,105.245,105.26,33397754.0
2006-10-11 14:46:00,105.26,105.27,105.235,105.27,99707389.0
2006-10-11 14:47:00,105.255,105.32,105.255,105.295,53088679.0
2006-10-11 14:48:00,105.305,105.305,105.27,105.27,32660585.0
2006-10-11 14:49:00,105.27,105.315,105.27,105.315,103867376.0
2006-10-11 14:50:00,105.31,105.325,105.29,105.3,79314539.0
2006-10-11 14:51:00,105.295,105.335,105.295,105.313,116882561.0
2006-10-11 14:52:00,105.325,105.325,105.3,105.315,72463361.0
2006-10-11 14:53:00,105.315,105.345,105.315,105.345,51778362.0
2006-10-11 14:54:00,105.34,105.385,105.34,105.35,61941602.0
2006-10-11 14:55:00,105.35,105.36,105.335,105.337,99276966.0
2006-10-11 14:56:00,105.345,105.37,105.335,105.37,18317302.0
2006-10-11 14:57:00,105.365,105.417,105.365,105.417,176296518.0
2006-10-11 14:58:00,105.41,105.43,105.41,105.42,62250782.0
2006-10-11 14:59:00,105.41,105.414,105.405,105.41,110623643.0
2006-10-11 15:00:00,105.413,105.413,105.4,105.41,56058741.0
2006-10-11 15:01:00,105.405,105.405,105.35,105.37,109082347.0
2006-10-11 15:02:00,105.37,105.375,105.31,105.32,36840086.0
2006-10-11 15:03:00,105.303,105.32,105.285,105.32,118846347.0
2006-10-11 15:04:00,105.312,105.312,105.293,105.295,238231248.0
2006-10-11 15:05:00,105.3,105.317,105.3,105.31,124939537.0
2006-10-11 15:06:00,105.297,105.315,105.187,105.2,33915281.0
2006-10-11 15:07:00,105.192,105.235,105.19,105.19,112683986.0
2006-10-11 15:08:00,105.19,105.235,105.19,105.235,86092365.0
2006-10-11 15:09:00,105.235,105.278,105.22,105.243,116569694.0
2006-10-11 15:10:00,105.253,105.27,105.253,105.27,125609876.0
2006-10-11 15:11:00,105.268,105.268,105.23,105.26,20181780.0
2006-10-11 15:12:00,105.26,105.26,105.23,105.23,65500399.0
2006-10-11 15:13:00,105.23,105.26,105.23,105.25,37018692.0
2006-10-11 15:14:00,105.255,105.265,105.24,105.24,94795885.0
2006-10-11 15:15:00,105.237,105.31,105.237,105.295,65462129.0
2006-10-11 15:16:00,105.295,105.295,105.27,105.27,71962326.0
2006-10-11 15:17:00,105.27,105.28,105.24,105.25,76425199.0
2006-10-11 15:18:00,105.263,105.272,105.247,105.25,50305347.0
2006-10-11 15:19:00,105.26,105.264,105.249,105.263,51618632.0
2006-10-11 15:20:00,105.275,105.275,105.25,105.263,88223216.0
2006-10-11 15:21:00,105.26,105.29,105.24,105.25,64761373.0
2006-10-11 15:22:00,105.27,105.275,105.239,105.275,53848821.0
2006-10-11 15:23:00,105.275,105.28,105.255,105.255,49370883.0
2006-10-11 15:24:00,105.28,105.283,105.255,105.265,84718396.0
2006-10-11 15:25:00,105.27,105.274,105.248,105.263,112781976.0
2006-10-11 15:26:00,105.267,105.29,105.26,105.29,86839598.0
2006-10-11 15:27:00,105.28,105.284,105.265,105.273,19134665.0
2006-10-11 15:28:00,105.28,105.28,105.236,105.245,98243153.0
2006-10-11 15:29:00,105.243,105.243,105.207,105.207,11889811.0
2006-10-11 15:30:00,105.215,105.22,105.19,105.21,95088379.0
2006-10-11 15:31:00,105.2,105.215,105.195,105.215,59212889.0
2006-10-11 15:32:00,105.22,105.26,105.22,105.26,18663949.0
2006-10-11 15:33:00,105.272,105.29,105.245,105.265,55383364.0
2006-10-11 15:34:00,105.265,105.265,105.26,105.26,29295739.0
2006-10-11 15:35:00,105.265,105.265,105.24,105.24,18564213.0
2006-10-11 15:36:00,105.255,105.28,105.255,105.265,69153509.0
2006-10-11 15:37:00,105.265,105.265,105.26,105.26,22348732.0
2006-10-11 15:38:00,105.265,105.28,105.242,105.242,60272588.0
2006-10-11 15:39:00,105.255,105.27,105.239,105.27,27477372.0
2006-10-11 15:40:00,105.27,105.291,105.27,105.29,46994390.0
2006-10-11 15:41:00,105.285,105.285,105.265,105.275,45381596.0
2006-10-11 15:42:00,105.275,105.286,105.248,105.248,125243752.0
2006-10-11 15:43:00,105.235,105.28,105.235,105.28,2695998.0
2006-10-11 15:44:00,105.275,105.31,105.255,105.31,53697782.0
2006-10-11 15:45:00,105.305,105.338,105.295,105.332,29806248.0
2006-10-11 15:46:00,105.325,105.355,105.325,105.325,13675356.0
2006-10-11 15:47:00,105.338,105.338,105.31,105.31,39935210.0
2006-10-11 15:48:00,105.303,105.345,105.303,105.345,10063612.0
2006-10-11 15:49:00,105.335,105.36,105.29,105.325,47706097.0
2006-10-11 15:50:00,105.328,105.34,105.325,105.325,169314961.0
2006-10-11 15:51:00,105.33,105.335,105.285,105.335,46366656.0
2006-10-11 15:52:00,105.323,105.323,105.303,105.303,62999555.0
2006-10-11 15:53:00,105.31,105.32,105.235,105.265,69489940.0
2006-10-11 15:54:00,105.31,105.31,105.308,105.308,22674904.0
2006-10-11 15:55:00,105.31,105.31,105.285,105.285,14269312.0
2006-10-11 15:56:00,105.273,105.295,105.273,105.295,24686113.0
2006-10-11 15:57:00,105.3,105.3,105.245,105.245,93955498.0
2006-10-11 15:58:00,105.292,105.305,105.275,105.29,104974803.0
2006-10-11 15:59:00,105.295,105.297,105.255,105.255,107091173.0
2006-10-11 16:00:00,105.245,105.275,105.225,105.24,57609437.0
2006-10-11 16:01:00,105.242,105.31,105.235,105.31,34656053.0
2006-10-11 16:02:00,105.31,105.31,105.282,105.31,102294022.0
2006-10-11 16:03:00,105.285,105.3,105.285,105.29,58124124.0
2006-10-11 16:04:00,105.285,105.305,105.267,105.285,41076298.0
2006-10-11 16:05:00,105.28,105.293,105.26,105.28,109890811.0
2006-10-11 16:06:00,105.265,105.295,105.258,105.295,65227383.0
2006-10-11 16:07:00,105.3,105.3,105.27,105.29,74665237.0
2006-10-11 16:08:00,105.305,105.313,105.27,105.27,84156552.0
2006-10-11 16:09:00,105.275,105.29,105.26,105.28,102505537.0
2006-10-11 16:10:00,105.26,105.28,105.26,105.28,46252634.0
2006-10-11 16:11:00,105.28,105.28,105.258,105.27,28232381.0
2006-10-11 16:12:00,105.27,105.27,105.23,105.27,32716697.0
2006-10-11 16:13:00,105.255,105.255,105.235,105.25,73771181.0
2006-10-11 16:14:00,105.25,105.25,105.19,105.2,44857216.0
2006-10-11 16:15:00,105.215,105.24,105.215,105.22,50721308.0
2006-10-11 16:16:00,105.228,105.26,105.215,105.235,34734112.0
2006-10-11 16:17:00,105.23,105.245,105.23,105.23,14249325.0
2006-10-11 16:18:00,105.24,105.25,105.205,105.223,113660137.0
2006-10-11 16:19:00,105.223,105.257,105.208,105.257,89856712.0
2006-10-11 16:20:00,105.26,105.26,105.235,105.235,1849063.0
2006-10-11 16:21:00,105.24,105.293,105.23,105.24,66638278.0
2006-10-11 16:22:00,105.25,105.28,105.25,105.265,35291668.0
2006-10-11 16:23:00,105.25,105.3,105.25,105.3,107044740.0
2006-10-11 16:24:00,105.3,105.31,105.29,105.29,64123995.0
2006-10-11 16:25:00,105.285,105.305,105.27,105.295,59641453.0
2006-10-11 16:26:00,105.295,105.304,105.29,105.295,97647556.0
2006-10-11 16:27:00,105.29,105.31,105.29,105.31,9818445.0
2006-10-11 16:28:00,105.315,105.315,105.297,105.3,15981672.0
2006-10-11 16:29:00,105.3,105.307,105.297,105.307,49801656.0
2006-10-11 16:30:00,105.303,105.303,105.277,105.3,79426693.0
2006-10-11 16:31:00,105.31,105.317,105.31,105.31,70291156.0
2006-10-11 16:32:00,105.303,105.317,105.29,105.293,53079963.0
2006-10-11 16:33:00,105.287,105.32,105.275,105.28,146330250.0
2006-10-11 16:34:00,105.285,105.295,105.285,105.295,39380895.0
2006-10-11 16:35:00,105.29,105.29,105.285,105.285,7436461.0
2006-10-11 16:36:00,105.285,105.315,105.264,105.305,93521542.0
2006-10-11 16:37:00,105.293,105.303,105.285,105.303,45774917.0
2006-10-11 16:38:00,105.3,105.323,105.295,105.315,74763783.0
2006-10-11 16:39:00,105.32,105.32,105.303,105.303,11074879.0
2006-10-11 16:40:00,105.31,105.31,105.29,105.29,52379890.0
2006-10-11 16:41:00,105.287,105.3,105.279,105.295,109181625.0
2006-10-11 16:43:00,105.29,105.315,105.26,105.267,111893814.0
2006-10-11 16:44:00,105.28,105.305,105.28,105.295,39426381.0
2006-10-11 16:45:00,105.3,105.3,105.282,105.285,32278146.0
2006-10-11 16:46:00,105.295,105.295,105.27,105.27,39983134.0
2006-10-11 16:47:00,105.27,105.29,105.27,105.29,4459386.0
2006-10-11 16:48:00,105.29,105.29,105.255,105.27,16083264.0
2006-10-11 16:49:00,105.27,105.28,105.245,105.245,28030120.0
2006-10-11 16:50:00,105.258,105.259,105.237,105.255,48244554.0
2006-10-11 16:51:00,105.245,105.305,105.245,105.305,50766859.0
2006-10-11 16:52:00,105.305,105.306,105.278,105.295,91329627.0
2006-10-11 16:53:00,105.295,105.308,105.265,105.273,22302940.0
2006-10-11 16:54:00,105.247,105.28,105.247,105.27,79741947.0
2006-10-11 16:55:00,105.255,105.275,105.233,105.275,79072383.0
2006-10-11 16:56:00,105.285,105.3,105.233,105.29,43559476.0
2006-10-11 16:57:00,105.285,105.285,105.235,105.275,45018320.0
2006-10-11 16:58:00,105.25,105.25,105.22,105.22,11507958.0
2006-10-11 16:59:00,105.22,105.23,105.175,105.2,140570284.0
2006-10-11 17:00:00,105.19,105.215,105.185,105.19,89255504.0
2006-10-11 17:01:00,105.185,105.215,105.185,105.197,129706381.0
2006-10-11 17:02:00,105.205,105.205,105.17,105.195,116444142.0
2006-10-11 17:03:00,105.19,105.205,105.178,105.178,60571475.0
2006-10-11 17:04:00,105.19,105.19,105.167,105.19,59517210.0
2006-10-11 17:05:00,105.182,105.22,105.182,105.185,57323076.0
2006-10-11 17:06:00,105.185,105.194,105.138,105.19,28296207.0
2006-10-11 17:07:00,105.2,105.21,105.18,105.18,57018017.0
2006-10-11 17:08:00,105.17,105.205,105.17,105.17,32030069.0
2006-10-11 17:09:00,105.185,105.235,105.175,105.235,59174206.0
2006-10-11 17:10:00,105.22,105.22,105.195,105.205,64073269.0
2006-10-11 17:11:00,105.21,105.23,105.185,105.23,90937014.0
2006-10-11 17:12:00,105.232,105.24,105.215,105.24,43209518.0
2006-10-11 17:13:00,105.237,105.25,105.22,105.25,116667284.0
2006-10-11 17:14:00,105.24,105.26,105.225,105.227,25543072.0
2006-10-11 17:15:00,105.238,105.25,105.2,105.2,54376290.0
2006-10-11 17:16:00,105.205,105.241,105.205,105.24,28598763.0
2006-10-11 17:17:00,105.235,105.25,105.22,105.222,84614698.0
2006-10-11 17:18:00,105.22,105.26,105.22,105.26,21138999.0
2006-10-11 17:19:00,105.28,105.285,105.255,105.255,44862879.0
2006-10-11 17:20:00,105.255,105.261,105.25,105.255,49347782.0
2006-10-11 17:21:00,105.257,105.272,105.246,105.272,74421248.0
2006-10-11 17:22:00,105.265,105.307,105.265,105.307,19972131.0
2006-10-11 17:23:00,105.303,105.323,105.303,105.323,23918989.0
2006-10-11 17:24:00,105.33,105.33,105.287,105.32,67010366.0
2006-10-11 17:25:00,105.32,105.325,105.305,105.305,82642426.0
2006-10-11 17:26:00,105.302,105.33,105.27,105.27,32419540.0
2006-10-11 17:27:00,105.315,105.315,105.297,105.297,52011710.0
2006-10-11 17:28:00,105.298,105.323,105.298,105.323,44303114.0
2006-10-11 17:29:00,105.325,105.325,105.31,105.31,56277987.0
2006-10-11 17:30:00,105.3,105.3,105.28,105.298,137960387.0
2006-10-11 17:31:00,105.285,105.293,105.285,105.293,15013141.0
2006-10-11 17:32:00,105.295,105.295,105.26,105.275,92890881.0
2006-10-11 17:33:00,105.265,105.282,105.26,105.26,96839257.0
2006-10-11 17:34:00,105.255,105.272,105.245,105.265,18176365.0
2006-10-11 17:35:00,105.263,105.263,105.235,105.245,59599279.0
2006-10-11 17:36:00,105.245,105.249,105.185,105.225,66913509.0
2006-10-11 17:37:00,105.23,105.238,105.205,105.21,53522945.0
2006-10-11 17:38:00,105.205,105.245,105.205,105.235,70211137.0
2006-10-11 17:39:00,105.235,105.25,105.181,105.23,62191025.0
2006-10-11 17:40:00,105.245,105.245,105.21,105.235,23223203.0
2006-10-11 17:41:00,105.23,105.233,105.185,105.205,35803898.0
2006-10-11 17:42:00,105.208,105.241,105.208,105.232,103712120.0
2006-10-11 17:43:00,105.24,105.26,105.24,105.245,123457728.0
2006-10-11 17:44:00,105.24,105.26,105.24,105.26,57882360.0
2006-10-11 17:45:00,105.255,105.255,105.237,105.255,41916348.0
2006-10-11 17:46:00,105.242,105.258,105.232,105.258,25215669.0
2006-10-11 17:47:00,105.255,105.28,105.24,105.25,61076306.0
2006-10-11 17:48:00,105.245,105.265,105.245,105.255,97567609.0
2006-10-11 17:49:00,105.265,105.285,105.265,105.285,120502875.0
2006-10-11 17:50:00,105.273,105.273,105.25,105.25,69241657.0
2006-10-11 17:51:00,105.243,105.244,105.228,105.228,133898721.0
2006-10-11 17:52:00,105.213,105.235,105.197,105.225,58862670.0
2006-10-11 17:53:00,105.225,105.265,105.185,105.265,25367484.0
2006-10-11 17:54:00,105.25,105.253,105.228,105.245,33169537.0
2006-10-11 17:55:00,105.25,105.285,105.232,105.25,58485493.0
2006-10-11 17:56:00,105.25,105.27,105.25,105.27,100621481.0
2006-10-11 17:57:00,105.26,105.26,105.237,105.25,38435742.0
2006-10-11 17:58:00,105.24,105.24,105.17,105.17,58031648.0
2006-10-11 17:59:00,105.21,105.21,105.155,105.175,37493352.0
2006-10-11 18:00:00,105.165,105.167,105.16,105.16,29341422.0
2006-10-11 18:01:00,105.16,105.175,105.145,105.165,33813401.0
2006-10-11 18:02:00,105.18,105.185,105.165,105.173,103592749.0
2006-10-11 18:03:00,105.175,105.21,105.175,105.18,113726217.0
2006-10-11 18:04:00,105.185,105.213,105.185,105.21,52959581.0
2006-10-11 18:05:00,105.205,105.22,105.19,105.19,78254263.0
2006-10-11 18:06:00,105.2,105.205,105.19,105.195,68677799.0
2006-10-11 18:07:00,105.2,105.215,105.185,105.195,45074355.0
2006-10-11 18:08:00,105.195,105.213,105.195,105.2,51739686.0
2006-10-11 18:09:00,105.19,105.208,105.19,105.2,46557715.0
2006-10-11 18:10:00,105.205,105.205,105.205,105.205,1869914.0
2006-10-11 18:11:00,105.2,105.215,105.135,105.15,30320742.0
2006-10-11 18:12:00,105.15,105.177,105.15,105.167,48512562.0
2006-10-11 18:13:00,105.163,105.17,105.163,105.17,9616952.0
2006-10-11 18:14:00,105.17,105.183,105.16,105.175,51486510.0
2006-10-11 18:15:00,105.175,105.175,105.158,105.17,69677356.0
2006-10-11 18:16:00,105.17,105.18,105.16,105.16,21970610.0
2006-10-11 18:17:00,105.17,105.17,105.14,105.14,50662247.0
2006-10-11 18:18:00,105.143,105.18,105.143,105.175,26226353.0
2006-10-11 18:19:00,105.175,105.185,105.15,105.163,67692337.0
2006-10-11 18:20:00,105.165,105.165,105.152,105.16,202934553.0
2006-10-11 18:21:00,105.145,105.165,105.145,105.16,91625330.0
2006-10-11 18:22:00,105.155,105.17,105.152,105.155,47785991.0
2006-10-11 18:23:00,105.145,105.165,105.128,105.128,19929357.0
2006-10-11 18:24:00,105.115,105.145,105.115,105.145,55076584.0
2006-10-11 18:25:00,105.14,105.151,105.135,105.135,68259167.0
2006-10-11 18:26:00,105.155,105.155,105.13,105.133,18476012.0
2006-10-11 18:27:00,105.13,105.13,105.105,105.115,37243337.0
2006-10-11 18:28:00,105.12,105.135,105.11,105.11,30313240.0
2006-10-11 18:29:00,105.115,105.116,105.092,105.1,129057774.0
2006-10-11 18:30:00,105.12,105.12,105.103,105.105,49885169.0
2006-10-11 18:31:00,105.12,105.12,105.085,105.085,158097841.0
2006-10-11 18:32:00,105.095,105.112,105.095,105.095,83690515.0
2006-10-11 18:33:00,105.087,105.103,105.08,105.095,36939608.0
2006-10-11 18:34:00,105.092,105.108,105.07,105.085,61272005.0
2006-10-11 18:35:00,105.085,105.09,105.075,105.075,30852778.0
2006-10-11 18:36:00,105.095,105.095,105.07,105.075,84212687.0
2006-10-11 18:37:00,105.075,105.079,105.073,105.075,31634717.0
2006-10-11 18:38:00,105.075,105.083,105.07,105.07,53890900.0
2006-10-11 18:39:00,105.083,105.1,105.073,105.073,43539227.0
2006-10-11 18:40:00,105.072,105.09,105.063,105.09,20716383.0
2006-10-11 18:41:00,105.085,105.09,105.053,105.09,84236453.0
2006-10-11 18:42:00,105.09,105.101,105.09,105.1,102111894.0
2006-10-11 18:43:00,105.105,105.115,105.098,105.115,101669046.0
2006-10-11 18:44:00,105.115,105.125,105.115,105.12,94841705.0
2006-10-11 18:45:00,105.12,105.12,105.095,105.095,58933729.0
2006-10-11 18:46:00,105.11,105.115,105.09,105.115,27589578.0
2006-10-11 18:47:00,105.113,105.121,105.093,105.115,51382947.0
2006-10-11 18:48:00,105.115,105.132,105.059,105.13,62867327.0
2006-10-11 18:49:00,105.125,105.125,105.105,105.11,176886306.0
2006-10-11 18:50:00,105.11,105.125,105.071,105.11,76373913.0
2006-10-11 18:51:00,105.115,105.122,105.069,105.118,54705477.0
2006-10-11 18:52:00,105.095,105.125,105.095,105.115,100030217.0
2006-10-11 18:53:00,105.12,105.131,105.111,105.115,80070652.0
2006-10-11 18:54:00,105.105,105.139,105.065,105.095,93869394.0
2006-10-11 18:55:00,105.092,105.125,105.062,105.108,722615316.0
2006-10-11 18:56:00,105.12,105.12,105.083,105.093,111266494.0
2006-10-11 18:57:00,105.085,105.1,105.039,105.09,152684978.0
2006-10-11 18:58:00,105.085,105.1,105.081,105.092,90787275.0
2006-10-11 18:59:00,105.095,105.095,105.075,105.083,56006274.0
2006-10-11 19:00:00,105.083,105.084,105.072,105.078,97413322.0
2006-10-11 19:01:00,105.095,105.095,105.08,105.08,100446774.0
2006-10-11 19:02:00,105.072,105.1,105.072,105.1,36340676.0
2006-10-11 19:03:00,105.09,105.105,105.09,105.105,18461927.0
2006-10-11 19:04:00,105.11,105.11,105.09,105.09,130140011.0
2006-10-11 19:05:00,105.095,105.12,105.088,105.12,15248736.0
2006-10-11 19:06:00,105.11,105.13,105.095,105.13,113861018.0
2006-10-11 19:07:00,105.12,105.123,105.105,105.115,36380660.0
2006-10-11 19:08:00,105.115,105.14,105.11,105.123,51440768.0
2006-10-11 19:09:00,105.135,105.175,105.135,105.175,155743695.0
2006-10-11 19:10:00,105.175,105.175,105.162,105.162,55536509.0
2006-10-11 19:11:00,105.16,105.18,105.152,105.152,97205510.0
2006-10-11 19:12:00,105.15,105.203,105.15,105.188,48598750.0
2006-10-11 19:13:00,105.185,105.2,105.183,105.19,164354751.0
2006-10-11 19:14:00,105.18,105.184,105.16,105.16,99426238.0
2006-10-11 19:15:00,105.17,105.181,105.154,105.17,31452434.0
2006-10-11 19:16:00,105.18,105.19,105.178,105.185,19905278.0
2006-10-11 19:17:00,105.175,105.197,105.175,105.18,95590079.0
2006-10-11 19:18:00,105.18,105.2,105.18,105.195,28462501.0
2006-10-11 19:19:00,105.195,105.195,105.173,105.193,145997258.0
2006-10-11 19:20:00,105.195,105.2,105.18,105.18,56111009.0
2006-10-11 19:21:00,105.19,105.205,105.19,105.205,56323692.0
2006-10-11 19:22:00,105.183,105.213,105.183,105.21,60669584.0
2006-10-11 19:23:00,105.2,105.225,105.145,105.185,83621682.0
2006-10-11 19:24:00,105.185,105.189,105.18,105.185,65196806.0
2006-10-11 19:25:00,105.175,105.205,105.145,105.205,102503729.0
2006-10-11 19:26:00,105.21,105.215,105.147,105.19,344441372.0
2006-10-11 19:27:00,105.19,105.205,105.18,105.18,109173360.0
2006-10-11 19:28:00,105.19,105.207,105.19,105.2,87332744.0
2006-10-11 19:29:00,105.2,105.221,105.2,105.2,126591752.0
2006-10-11 19:30:00,105.195,105.208,105.17,105.2,61505535.0
2006-10-11 19:31:00,105.19,105.2,105.15,105.178,64221629.0
2006-10-11 19:32:00,105.18,105.19,105.128,105.18,345504519.0
2006-10-11 19:33:00,105.17,105.18,105.168,105.17,131327668.0
2006-10-11 19:34:00,105.165,105.187,105.142,105.165,62456186.0
2006-10-11 19:35:00,105.168,105.203,105.168,105.203,72910394.0
2006-10-11 19:36:00,105.19,105.2,105.187,105.19,126919685.0
2006-10-11 19:37:00,105.15,105.211,105.15,105.195,73875592.0
2006-10-11 19:38:00,105.195,105.215,105.183,105.19,282095235.0
2006-10-11 19:39:00,105.2,105.205,105.182,105.19,85623332.0
2006-10-11 19:40:00,105.21,105.225,105.19,105.2,377660692.0
2006-10-11 19:41:00,105.205,105.21,105.18,105.21,170984780.0
2006-10-11 19:42:00,105.205,105.205,105.187,105.2,159697879.0
2006-10-11 19:43:00,105.195,105.215,105.152,105.19,304546893.0
2006-10-11 19:44:00,105.2,105.2,105.18,105.18,158238179.0
2006-10-11 19:45:00,105.175,105.204,105.147,105.195,298862994.0
2006-10-11 19:46:00,105.2,105.2,105.185,105.19,81021562.0
2006-10-11 19:47:00,105.185,105.205,105.185,105.205,62526433.0
2006-10-11 19:48:00,105.21,105.22,105.207,105.215,39597449.0
2006-10-11 19:49:00,105.215,105.23,105.212,105.23,59957782.0
2006-10-11 19:50:00,105.237,105.237,105.21,105.22,63361309.0
2006-10-11 19:51:00,105.225,105.245,105.218,105.235,255911874.0
2006-10-11 19:52:00,105.225,105.229,105.215,105.22,28845276.0
2006-10-11 19:53:00,105.225,105.225,105.185,105.19,66986047.0
2006-10-11 19:54:00,105.19,105.22,105.19,105.22,83477178.0
2006-10-11 19:55:00,105.21,105.221,105.195,105.195,118647215.0
2006-10-11 19:56:00,105.2,105.219,105.198,105.215,59286337.0
2006-10-11 19:57:00,105.21,105.235,105.205,105.205,205622840.0
2006-10-11 19:58:00,105.215,105.24,105.21,105.21,69295399.0
2006-10-11 19:59:00,105.2,105.235,105.2,105.235,101492907.0
2006-10-11 20:02:00,105.225,105.279,105.225,105.242,175924959.0
2006-10-11 20:03:00,105.24,105.272,105.22,105.27,234069270.0
2006-10-11 20:04:00,105.275,105.285,105.235,105.275,273174577.0
2006-10-11 20:05:00,105.267,105.295,105.245,105.26,84403660.0
2006-10-11 20:06:00,105.265,105.29,105.265,105.265,63243826.0
2006-10-11 20:07:00,105.28,105.28,105.22,105.28,83569465.0
2006-10-11 20:08:00,105.28,105.28,105.237,105.255,701570785.0
2006-10-11 20:09:00,105.245,105.255,105.2,105.235,13286791.0
2006-10-11 20:10:00,105.235,105.26,105.225,105.26,245015337.0
2006-10-11 20:11:00,105.26,105.273,105.24,105.24,87592149.0
2006-10-11 20:12:00,105.235,105.235,105.203,105.235,89136933.0
2006-10-11 20:13:00,105.232,105.27,105.231,105.27,379403819.0
2006-10-11 20:14:00,105.265,105.267,105.232,105.232,514625208.0
2006-10-11 20:15:00,105.26,105.28,105.255,105.255,91929250.0
2006-10-11 20:16:00,105.262,105.28,105.238,105.253,33122440.0
2006-10-11 20:17:00,105.255,105.28,105.225,105.235,49618177.0
2006-10-11 20:18:00,105.23,105.27,105.185,105.225,255299728.0
2006-10-11 20:19:00,105.227,105.227,105.145,105.2,49376839.0
2006-10-11 20:20:00,105.2,105.215,105.182,105.207,39872693.0
2006-10-11 20:21:00,105.2,105.21,105.19,105.193,224233436.0
2006-10-11 20:22:00,105.19,105.205,105.167,105.17,73687738.0
2006-10-11 20:23:00,105.17,105.21,105.145,105.2,77191615.0
2006-10-11 20:24:00,105.193,105.193,105.145,105.165,119713152.0
2006-10-11 20:25:00,105.15,105.175,105.142,105.16,24686596.0
2006-10-11 20:26:00,105.18,105.183,105.138,105.138,15530682.0
2006-10-11 20:27:00,105.14,105.172,105.14,105.155,58711789.0
2006-10-11 20:28:00,105.15,105.18,105.147,105.165,158181710.0
2006-10-11 20:29:00,105.168,105.19,105.168,105.19,36864955.0
2006-10-11 20:30:00,105.19,105.19,105.165,105.17,35971533.0
2006-10-11 20:31:00,105.153,105.2,105.153,105.2,65533321.0
2006-10-11 20:32:00,105.2,105.203,105.19,105.203,41948953.0
2006-10-11 20:33:00,105.2,105.215,105.16,105.16,47790547.0
2006-10-11 20:34:00,105.21,105.218,105.178,105.218,32634081.0
2006-10-11 20:35:00,105.215,105.227,105.178,105.21,35000040.0
2006-10-11 20:36:00,105.21,105.215,105.175,105.19,85243792.0
2006-10-11 20:37:00,105.175,105.215,105.175,105.195,75473667.0
2006-10-11 20:38:00,105.18,105.195,105.163,105.195,53590053.0
2006-10-11 20:39:00,105.185,105.205,105.185,105.185,117756216.0
2006-10-11 20:40:00,105.197,105.221,105.175,105.21,61357071.0
2006-10-11 20:41:00,105.21,105.235,105.174,105.235,76874757.0
2006-10-11 20:42:00,105.245,105.265,105.235,105.24,109844048.0
2006-10-11 20:43:00,105.253,105.253,105.225,105.235,65639700.0
2006-10-11 20:44:00,105.23,105.245,105.21,105.21,48853094.0
2006-10-11 20:45:00,105.205,105.23,105.2,105.205,179590156.0
2006-10-11 20:46:00,105.215,105.224,105.2,105.21,26048063.0
2006-10-11 20:47:00,105.205,105.218,105.164,105.205,116401787.0
2006-10-11 20:48:00,105.225,105.225,105.191,105.192,36384014.0
2006-10-11 20:49:00,105.193,105.215,105.145,105.145,703430468.0
2006-10-11 20:50:00,105.168,105.19,105.11,105.165,17965745.0
2006-10-11 20:51:00,105.175,105.18,105.055,105.07,111913657.0
2006-10-11 20:52:00,105.06,105.175,105.03,105.175,45931925.0
2006-10-11 20:53:00,105.165,105.165,105.055,105.165,69321939.0
2006-10-11 20:54:00,105.165,105.17,105.11,105.155,115693430.0
2006-10-11 20:55:00,105.165,105.177,105.038,105.143,321627098.0
2006-10-11 20:56:00,105.127,105.173,105.12,105.155,647161244.0
2006-10-11 20:57:00,105.162,105.167,105.15,105.155,108357490.0
2006-10-11 20:58:00,105.16,105.175,105.14,105.165,38775191.0
2006-10-11 20:59:00,105.165,105.18,105.128,105.155,108733702.0
2006-10-11 21:00:00,105.18,105.195,105.15,105.195,20406290.0
2006-10-11 21:01:00,105.193,105.193,105.158,105.19,36156568.0
2006-10-11 21:02:00,105.175,105.18,105.155,105.155,42064467.0
2006-10-11 21:03:00,105.15,105.15,105.114,105.128,108408191.0
2006-10-11 21:04:00,105.113,105.14,105.08,105.122,56465885.0
2006-10-11 21:05:00,105.13,105.165,105.118,105.16,84942363.0
2006-10-11 21:06:00,105.138,105.175,105.138,105.155,7516050.0
2006-10-11 21:07:00,105.16,105.17,105.145,105.15,16152458.0
2006-10-11 21:08:00,105.155,105.17,105.145,105.145,41021434.0
2006-10-11 21:09:00,105.15,105.16,105.128,105.135,49668911.0
2006-10-11 21:10:00,105.152,105.152,105.143,105.143,42658862.0
2006-10-11 21:11:00,105.145,105.175,105.145,105.16,40158070.0
2006-10-11 21:12:00,105.145,105.167,105.145,105.165,75331713.0
2006-10-11 21:13:00,105.163,105.17,105.16,105.165,49716170.0
2006-10-11 21:14:00,105.16,105.2,105.16,105.19,34457627.0
2006-10-11 21:15:00,105.185,105.22,105.185,105.205,44345654.0
2006-10-11 21:16:00,105.2,105.204,105.195,105.195,226931742.0
2006-10-11 21:17:00,105.19,105.19,105.19,105.19,12347922.0
2006-10-11 21:18:00,105.205,105.205,105.18,105.18,19790510.0
2006-10-11 21:19:00,105.18,105.193,105.175,105.18,24453633.0
2006-10-11 21:21:00,105.175,105.19,105.174,105.18,80637838.0
2006-10-11 21:23:00,105.185,105.185,105.165,105.17,109784924.0
2006-10-11 21:24:00,105.175,105.225,105.175,105.205,24935271.0
2006-10-11 21:25:00,105.21,105.22,105.2,105.21,59588178.0
2006-10-11 21:26:00,105.21,105.22,105.204,105.205,69994214.0
2006-10-11 21:27:00,105.207,105.22,105.203,105.205,24569134.0
2006-10-11 21:28:00,105.195,105.215,105.195,105.205,16194480.0
2006-10-11 21:29:00,105.195,105.209,105.195,105.205,54703438.0
2006-10-11 21:30:00,105.21,105.21,105.19,105.195,48459546.0
2006-10-11 21:31:00,105.2,105.217,105.165,105.19,37599705.0
2006-10-11 21:32:00,105.195,105.2,105.17,105.17,87765977.0
2006-10-11 21:33:00,105.182,105.187,105.16,105.16,86063926.0
2006-10-11 21:34:00,105.155,105.2,105.155,105.2,51557173.0
2006-10-11 21:35:00,105.2,105.2,105.117,105.165,83687649.0
2006-10-11 21:36:00,105.155,105.18,105.145,105.158,19294518.0
2006-10-11 21:37:00,105.175,105.183,105.168,105.175,50889045.0
2006-10-11 21:39:00,105.165,105.183,105.161,105.183,161417597.0
2006-10-11 21:40:00,105.135,105.185,105.135,105.175,32889306.0
2006-10-11 21:41:00,105.177,105.195,105.168,105.195,19117603.0
2006-10-11 21:42:00,105.19,105.196,105.165,105.185,90300160.0
2006-10-11 21:43:00,105.192,105.21,105.186,105.195,111897536.0
2006-10-11 21:44:00,105.195,105.205,105.19,105.193,77305847.0
2006-10-11 21:45:00,105.2,105.2,105.185,105.2,88027007.0
2006-10-11 21:46:00,105.2,105.205,105.18,105.2,32638627.0
2006-10-11 21:47:00,105.195,105.211,105.195,105.205,39328255.0
2006-10-11 21:48:00,105.205,105.225,105.203,105.225,32642211.0
2006-10-11 21:49:00,105.21,105.225,105.195,105.215,106090131.0
2006-10-11 21:50:00,105.22,105.22,105.205,105.205,30195779.0
2006-10-11 21:51:00,105.197,105.215,105.154,105.215,47355183.0
2006-10-11 21:52:00,105.212,105.275,105.195,105.195,37898599.0
2006-10-11 21:53:00,105.243,105.272,105.243,105.265,93716868.0
2006-10-11 21:54:00,105.265,105.305,105.264,105.305,46817480.0
2006-10-11 21:55:00,105.29,105.305,105.285,105.285,83297901.0
2006-10-11 21:56:00,105.295,105.302,105.27,105.278,55069645.0
2006-10-11 21:57:00,105.285,105.285,105.251,105.258,35801100.0
2006-10-11 21:58:00,105.26,105.272,105.244,105.267,59294354.0
2006-10-11 21:59:00,105.263,105.275,105.263,105.275,17078825.0
2006-10-11 22:00:00,105.267,105.267,105.25,105.25,41982715.0
2006-10-11 22:01:00,105.25,105.289,105.25,105.255,81094750.0
2006-10-11 22:02:00,105.255,105.273,105.255,105.255,102348291.0
2006-10-11 22:04:00,105.255,105.265,105.255,105.255,18430342.0
2006-10-11 22:05:00,105.25,105.266,105.25,105.255,91551276.0
2006-10-11 22:06:00,105.242,105.242,105.223,105.223,35944032.0
2006-10-11 22:07:00,105.22,105.22,105.208,105.208,31875946.0
2006-10-11 22:08:00,105.218,105.22,105.172,105.19,61381112.0
2006-10-11 22:09:00,105.195,105.205,105.194,105.205,54357207.0
2006-10-11 22:10:00,105.205,105.207,105.2,105.2,154326069.0
2006-10-11 22:11:00,105.198,105.21,105.187,105.187,169737421.0
2006-10-11 22:12:00,105.2,105.215,105.192,105.215,11803692.0
2006-10-11 22:13:00,105.203,105.203,105.149,105.17,79505052.0
2006-10-11 22:14:00,105.175,105.205,105.175,105.185,60661809.0
2006-10-11 22:15:00,105.19,105.21,105.187,105.21,80301516.0
2006-10-11 22:16:00,105.202,105.228,105.202,105.21,111605711.0
2006-10-11 22:17:00,105.2,105.211,105.195,105.195,25713652.0
2006-10-11 22:18:00,105.195,105.205,105.195,105.205,18251367.0
2006-10-11 22:19:00,105.2,105.212,105.2,105.2,58232585.0
2006-10-11 22:20:00,105.205,105.208,105.2,105.2,74234931.0
2006-10-11 22:21:00,105.205,105.205,105.178,105.195,77584191.0
2006-10-11 22:22:00,105.195,105.195,105.168,105.19,62946328.0
2006-10-11 22:23:00,105.185,105.185,105.165,105.18,8746774.0
2006-10-11 22:24:00,105.175,105.175,105.16,105.16,12602341.0
2006-10-11 22:25:00,105.17,105.17,105.132,105.145,52048361.0
2006-10-11 22:26:00,105.153,105.182,105.153,105.175,37693473.0
2006-10-11 22:27:00,105.17,105.17,105.16,105.17,98288761.0
2006-10-11 22:28:00,105.165,105.165,105.165,105.165,17275513.0
2006-10-11 22:31:00,105.165,105.165,105.15,105.15,117155981.0
2006-10-11 22:32:00,105.15,105.165,105.15,105.165,15105201.0
2006-10-11 22:33:00,105.165,105.175,105.16,105.165,32282107.0
2006-10-11 22:34:00,105.163,105.183,105.163,105.165,110676446.0
2006-10-11 22:35:00,105.19,105.19,105.167,105.168,39067979.0
2006-10-11 22:36:00,105.175,105.195,105.175,105.18,80798707.0
2006-10-11 22:37:00,105.175,105.184,105.165,105.175,38589771.0
2006-10-11 22:38:00,105.17,105.185,105.163,105.163,116306328.0
2006-10-11 22:39:00,105.163,105.178,105.16,105.16,63932491.0
2006-10-11 22:40:00,105.175,105.18,105.17,105.18,27549155.0
2006-10-11 22:41:00,105.17,105.179,105.157,105.157,82537144.0
2006-10-11 22:42:00,105.175,105.175,105.135,105.155,61302422.0
2006-10-11 22:43:00,105.16,105.171,105.112,105.15,55916868.0
2006-10-11 22:44:00,105.15,105.18,105.15,105.18,48408975.0
2006-10-11 22:45:00,105.17,105.17,105.145,105.165,69094474.0
2006-10-11 22:46:00,105.172,105.18,105.17,105.178,111214997.0
2006-10-11 22:47:00,105.173,105.174,105.168,105.17,109955158.0
2006-10-11 22:48:00,105.168,105.175,105.148,105.175,96970440.0
2006-10-11 22:49:00,105.18,105.187,105.155,105.18,108397694.0
2006-10-11 22:50:00,105.17,105.175,105.152,105.175,228771721.0
2006-10-11 22:51:00,105.17,105.185,105.147,105.185,24287035.0
2006-10-11 22:52:00,105.18,105.195,105.18,105.19,45292580.0
2006-10-11 22:53:00,105.18,105.2,105.178,105.2,121957148.0
2006-10-11 22:54:00,105.2,105.2,105.178,105.178,222507969.0
2006-10-11 22:55:00,105.18,105.2,105.18,105.185,67128232.0
2006-10-11 22:56:00,105.193,105.205,105.167,105.167,54147271.0
2006-10-11 22:57:00,105.17,105.196,105.17,105.175,32796370.0
2006-10-11 22:58:00,105.182,105.199,105.182,105.185,25694644.0
2006-10-11 23:22:00,105.19,105.19,105.12,105.145,169391477.0
2006-10-11 23:23:00,105.133,105.14,105.127,105.14,62983809.0
2006-10-11 23:24:00,105.135,105.14,105.132,105.133,27963245.0
2006-10-11 23:25:00,105.14,105.15,105.135,105.15,50476473.0
2006-10-11 23:26:00,105.142,105.16,105.141,105.16,76764511.0
2006-10-11 23:27:00,105.155,105.163,105.143,105.163,80342566.0
2006-10-11 23:28:00,105.185,105.185,105.162,105.17,35581720.0
2006-10-11 23:29:00,105.163,105.17,105.16,105.163,68745251.0
2006-10-11 23:30:00,105.17,105.18,105.16,105.18,37594752.0
2006-10-11 23:31:00,105.172,105.178,105.16,105.16,45185642.0
2006-10-11 23:32:00,105.165,105.18,105.151,105.18,57836795.0
2006-10-11 23:33:00,105.175,105.2,105.168,105.168,152455575.0
2006-10-11 23:34:00,105.18,105.194,105.163,105.18,139223827.0
2006-10-11 23:36:00,105.18,105.205,105.18,105.205,58633055.0
2006-10-11 23:37:00,105.215,105.215,105.185,105.19,77965879.0
2006-10-11 23:38:00,105.2,105.205,105.2,105.205,120825222.0
2006-10-11 23:39:00,105.21,105.21,105.191,105.195,28284044.0
2006-10-11 23:40:00,105.2,105.21,105.195,105.21,39344847.0
2006-10-11 23:41:00,105.22,105.22,105.2,105.21,33919721.0
2006-10-11 23:42:00,105.22,105.225,105.205,105.205,53305057.0
2006-10-11 23:44:00,105.212,105.231,105.212,105.225,101724665.0
2006-10-11 23:45:00,105.223,105.23,105.218,105.218,73352202.0
2006-10-11 23:46:00,105.22,105.222,105.209,105.21,59731561.0
2006-10-11 23:47:00,105.22,105.22,105.213,105.22,64876694.0
2006-10-11 23:48:00,105.22,105.235,105.213,105.235,97836304.0
2006-10-11 23:49:00,105.223,105.24,105.222,105.24,46533408.0
2006-10-11 23:50:00,105.233,105.257,105.233,105.243,83856496.0
2006-10-11 23:51:00,105.24,105.249,105.225,105.243,116133552.0
2006-10-11 23:52:00,105.25,105.256,105.223,105.223,121857631.0
2006-10-11 23:53:00,105.23,105.23,105.211,105.212,66666808.0
2006-10-11 23:54:00,105.225,105.225,105.193,105.195,85663208.0
2006-10-11 23:55:00,105.19,105.196,105.18,105.19,56726656.0
2006-10-11 23:56:00,105.185,105.191,105.162,105.162,52043873.0
2006-10-11 23:57:00,105.165,105.166,105.155,105.165,53437733.0
2006-10-11 23:58:00,105.152,105.154,105.14,105.15,29089974.0
2006-10-11 23:59:00,105.148,105.15,105.135,105.15,109033318.0
2006-10-12 00:00:00,105.145,105.155,105.14,105.14,50195572.0
2006-10-12 00:01:00,105.148,105.173,105.148,105.165,51380986.0
2006-10-12 00:02:00,105.18,105.187,105.18,105.18,24051409.0
2006-10-12 00:03:00,105.183,105.195,105.14,105.195,129290124.0
2006-10-12 00:05:00,105.19,105.205,105.187,105.187,31108484.0
2006-10-12 00:06:00,105.193,105.205,105.18,105.18,82778306.0
2006-10-12 00:08:00,105.185,105.202,105.156,105.192,89221387.0
2006-10-12 00:10:00,105.192,105.215,105.192,105.205,88717098.0
2006-10-12 00:11:00,105.21,105.218,105.167,105.205,38666584.0
2006-10-12 00:12:00,105.2,105.21,105.182,105.21,146084017.0
2006-10-12 00:13:00,105.195,105.206,105.192,105.2,57900583.0
2006-10-12 00:14:00,105.195,105.195,105.175,105.175,42752487.0
2006-10-12 00:15:00,105.165,105.2,105.165,105.2,68640415.0
2006-10-12 00:16:00,105.2,105.2,105.18,105.18,32081158.0
2006-10-12 00:17:00,105.18,105.2,105.18,105.2,25457849.0
2006-10-12 00:18:00,105.198,105.202,105.198,105.202,63116803.0
2006-10-12 00:19:00,105.205,105.21,105.195,105.21,115990505.0
2006-10-12 00:20:00,105.21,105.223,105.205,105.205,44734589.0
2006-10-12 00:21:00,105.22,105.22,105.204,105.215,40301146.0
2006-10-12 00:23:00,105.22,105.233,105.22,105.225,15167784.0
2006-10-12 00:24:00,105.22,105.245,105.22,105.23,36048416.0
2006-10-12 00:25:00,105.21,105.229,105.2,105.2,55977326.0
2006-10-12 00:26:00,105.195,105.216,105.195,105.215,19823683.0
2006-10-12 00:27:00,105.212,105.228,105.21,105.21,54593668.0
2006-10-12 00:28:00,105.215,105.235,105.215,105.235,7286017.0
2006-10-12 00:29:00,105.233,105.238,105.221,105.235,127691559.0
2006-10-12 00:30:00,105.24,105.24,105.22,105.223,114393166.0
2006-10-12 00:31:00,105.222,105.236,105.222,105.225,31063635.0
2006-10-12 00:32:00,105.215,105.218,105.2,105.2,111840590.0
2006-10-12 00:33:00,105.205,105.213,105.19,105.19,63791859.0
2006-10-12 00:34:00,105.205,105.223,105.193,105.193,39367932.0
2006-10-12 00:35:00,105.195,105.215,105.195,105.195,29970238.0
2006-10-12 00:36:00,105.195,105.203,105.187,105.19,23253245.0
2006-10-12 00:37:00,105.195,105.205,105.185,105.205,25230456.0
2006-10-12 00:38:00,105.19,105.208,105.188,105.205,35910471.0
2006-10-12 00:39:00,105.21,105.22,105.182,105.22,70197007.0
2006-10-12 00:40:00,105.22,105.226,105.215,105.215,95488943.0
2006-10-12 00:41:00,105.21,105.225,105.207,105.225,59029740.0
2006-10-12 00:42:00,105.218,105.226,105.208,105.208,55462168.0
2006-10-12 00:43:00,105.21,105.228,105.21,105.21,51710112.0
2006-10-12 00:44:00,105.225,105.227,105.205,105.215,37812787.0
2006-10-12 00:45:00,105.212,105.225,105.212,105.215,18300587.0
2006-10-12 00:46:00,105.215,105.215,105.197,105.215,57799924.0
2006-10-12 00:47:00,105.22,105.22,105.19,105.2,108896561.0
2006-10-12 00:48:00,105.2,105.22,105.2,105.22,44407550.0
2006-10-12 00:49:00,105.208,105.23,105.208,105.23,115771983.0
2006-10-12 00:50:00,105.225,105.225,105.22,105.225,102621126.0
2006-10-12 00:51:00,105.23,105.237,105.219,105.23,64452311.0
2006-10-12 00:52:00,105.222,105.222,105.198,105.198,75445550.0
2006-10-12 00:53:00,105.205,105.228,105.201,105.22,52305077.0
2006-10-12 00:54:00,105.205,105.22,105.2,105.21,29344683.0
2006-10-12 00:55:00,105.205,105.222,105.205,105.222,69219831.0
2006-10-12 00:57:00,105.23,105.23,105.175,105.23,13813064.0
2006-10-12 00:58:00,105.23,105.23,105.211,105.225,71729273.0
2006-10-12 01:00:00,105.215,105.233,105.215,105.215,24288395.0
2006-10-12 01:01:00,105.205,105.225,105.205,105.208,54081055.0
2006-10-12 01:02:00,105.215,105.225,105.202,105.215,73479202.0
2006-10-12 01:03:00,105.165,105.225,105.144,105.218,65012873.0
2006-10-12 01:05:00,105.215,105.236,105.215,105.225,32260378.0
2006-10-12 01:06:00,105.228,105.228,105.22,105.22,9045112.0
2006-10-12 01:07:00,105.21,105.263,105.21,105.26,176807042.0
2006-10-12 01:08:00,105.26,105.26,105.22,105.22,72079634.0
2006-10-12 01:09:00,105.225,105.25,105.225,105.235,103501316.0
2006-10-12 01:10:00,105.228,105.248,105.228,105.245,49780304.0
2006-10-12 01:11:00,105.245,105.245,105.225,105.225,59363821.0
2006-10-12 01:13:00,105.232,105.25,105.22,105.223,133715104.0
2006-10-12 01:14:00,105.235,105.235,105.222,105.223,101181217.0
2006-10-12 01:15:00,105.225,105.229,105.207,105.207,61427000.0
2006-10-12 01:17:00,105.205,105.227,105.198,105.227,62251519.0
2006-10-12 01:18:00,105.225,105.241,105.225,105.235,80234575.0
2006-10-12 01:19:00,105.235,105.245,105.225,105.245,81456271.0
2006-10-12 01:20:00,105.24,105.268,105.195,105.195,38619842.0
2006-10-12 01:21:00,105.237,105.249,105.235,105.235,62603437.0
2006-10-12 01:22:00,105.25,105.255,105.195,105.245,119129187.0
2006-10-12 01:23:00,105.25,105.25,105.231,105.245,77193056.0
2006-10-12 01:24:00,105.248,105.248,105.224,105.235,49620598.0
2006-10-12 01:25:00,105.233,105.233,105.223,105.225,53345009.0
2006-10-12 01:26:00,105.22,105.25,105.22,105.25,45836830.0
2006-10-12 01:27:00,105.255,105.265,105.25,105.25,86781297.0
2006-10-12 01:28:00,105.25,105.265,105.25,105.255,102899555.0
2006-10-12 01:29:00,105.255,105.255,105.235,105.255,104286147.0
2006-10-12 01:30:00,105.25,105.262,105.25,105.262,61429588.0
2006-10-12 01:31:00,105.265,105.27,105.249,105.255,69721058.0
2006-10-12 01:32:00,105.255,105.26,105.255,105.26,27134741.0
2006-10-12 01:33:00,105.26,105.265,105.25,105.265,27683277.0
2006-10-12 01:35:00,105.26,105.263,105.24,105.245,79172426.0
2006-10-12 01:36:00,105.245,105.283,105.205,105.205,31436000.0
2006-10-12 01:37:00,105.245,105.245,105.218,105.225,155055002.0
2006-10-12 01:38:00,105.23,105.23,105.19,105.19,100114093.0
2006-10-12 01:39:00,105.2,105.215,105.2,105.207,46826754.0
2006-10-12 01:40:00,105.215,105.215,105.182,105.185,48589343.0
2006-10-12 01:41:00,105.163,105.175,105.115,105.145,152905537.0
2006-10-12 01:42:00,105.13,105.166,105.13,105.155,123903063.0
2006-10-12 01:43:00,105.16,105.167,105.155,105.155,64548434.0
2006-10-12 01:44:00,105.145,105.165,105.145,105.165,16214527.0
2006-10-12 01:45:00,105.16,105.16,105.135,105.155,42656693.0
2006-10-12 01:46:00,105.145,105.165,105.145,105.165,25718640.0
2006-10-12 01:47:00,105.16,105.165,105.145,105.15,87521153.0
2006-10-12 01:48:00,105.16,105.17,105.153,105.17,29592070.0
2006-10-12 01:49:00,105.165,105.185,105.14,105.152,33330517.0
2006-10-12 01:50:00,105.155,105.17,105.152,105.17,31542756.0
2006-10-12 01:51:00,105.17,105.174,105.16,105.16,67237610.0
2006-10-12 01:52:00,105.165,105.165,105.15,105.16,63835220.0
2006-10-12 01:53:00,105.167,105.167,105.155,105.155,24039999.0
2006-10-12 01:54:00,105.147,105.165,105.147,105.155,77643280.0
2006-10-12 01:55:00,105.16,105.16,105.14,105.14,26041032.0
2006-10-12 01:56:00,105.145,105.145,105.122,105.123,28860075.0
2006-10-12 01:57:00,105.11,105.13,105.089,105.13,30572583.0
2006-10-12 01:58:00,105.125,105.145,105.12,105.125,96486203.0
2006-10-12 01:59:00,105.125,105.155,105.12,105.123,15840236.0
2006-10-12 02:00:00,105.123,105.15,105.12,105.135,15689615.0
2006-10-12 02:01:00,105.135,105.142,105.135,105.142,23613764.0
2006-10-12 02:02:00,105.15,105.15,105.143,105.143,9071729.0
2006-10-12 02:03:00,105.138,105.138,105.134,105.135,27014953.0
2006-10-12 02:04:00,105.13,105.14,105.12,105.13,26991120.0
2006-10-12 02:05:00,105.125,105.135,105.112,105.112,71659698.0
2006-10-12 02:06:00,105.12,105.147,105.12,105.147,24829580.0
2006-10-12 02:07:00,105.14,105.14,105.13,105.13,38004237.0
2006-10-12 02:08:00,105.135,105.15,105.125,105.15,63999246.0
2006-10-12 02:10:00,105.142,105.166,105.142,105.145,33440872.0
2006-10-12 02:11:00,105.15,105.15,105.133,105.14,28188293.0
2006-10-12 02:12:00,105.13,105.137,105.125,105.125,21523631.0
2006-10-12 02:13:00,105.135,105.135,105.12,105.12,8325751.0
2006-10-12 02:14:00,105.12,105.135,105.11,105.12,40045712.0
2006-10-12 02:15:00,105.125,105.13,105.118,105.13,16469808.0
2006-10-12 02:16:00,105.125,105.14,105.122,105.13,60671522.0
2006-10-12 02:17:00,105.125,105.155,105.115,105.115,123274366.0
2006-10-12 02:18:00,105.13,105.155,105.13,105.143,149103401.0
2006-10-12 02:19:00,105.145,105.149,105.137,105.145,46174421.0
2006-10-12 02:20:00,105.137,105.145,105.125,105.125,48500005.0
2006-10-12 02:21:00,105.115,105.139,105.115,105.13,105084594.0
2006-10-12 02:23:00,105.13,105.13,105.083,105.105,29984740.0
2006-10-12 02:24:00,105.105,105.12,105.1,105.12,82368320.0
2006-10-12 02:25:00,105.12,105.13,105.115,105.13,87144000.0
2006-10-12 02:26:00,105.135,105.135,105.116,105.13,30745530.0
2006-10-12 02:28:00,105.125,105.158,105.125,105.135,72444988.0
2006-10-12 02:29:00,105.132,105.135,105.125,105.135,62037555.0
2006-10-12 02:30:00,105.14,105.18,105.139,105.18,100652592.0
2006-10-12 02:31:00,105.18,105.187,105.165,105.18,102612242.0
2006-10-12 02:32:00,105.19,105.205,105.185,105.185,91512495.0
2006-10-12 02:33:00,105.18,105.203,105.18,105.185,44815047.0
2006-10-12 02:34:00,105.19,105.19,105.165,105.188,54047627.0
2006-10-12 02:35:00,105.19,105.19,105.164,105.178,54224234.0
2006-10-12 02:36:00,105.175,105.182,105.175,105.18,84715819.0
2006-10-12 02:37:00,105.175,105.18,105.133,105.18,109463557.0
2006-10-12 02:38:00,105.175,105.175,105.157,105.157,61666113.0
2006-10-12 02:39:00,105.115,105.17,105.115,105.17,36242345.0
2006-10-12 02:40:00,105.175,105.175,105.144,105.145,82881838.0
2006-10-12 02:41:00,105.145,105.156,105.145,105.155,88140809.0
2006-10-12 02:42:00,105.157,105.16,105.14,105.15,58534573.0
2006-10-12 02:43:00,105.152,105.157,105.117,105.135,68710321.0
2006-10-12 02:44:00,105.132,105.145,105.132,105.145,63405245.0
2006-10-12 02:45:00,105.143,105.15,105.13,105.15,95032606.0
2006-10-12 02:46:00,105.163,105.169,105.152,105.157,129543795.0
2006-10-12 02:47:00,105.16,105.172,105.135,105.163,89157048.0
2006-10-12 02:48:00,105.16,105.16,105.145,105.145,55078696.0
2006-10-12 02:49:00,105.155,105.17,105.145,105.153,49180306.0
2006-10-12 02:50:00,105.16,105.181,105.16,105.175,112844872.0
2006-10-12 02:51:00,105.16,105.18,105.16,105.17,68647269.0
2006-10-12 02:52:00,105.17,105.17,105.14,105.14,174022680.0
2006-10-12 02:53:00,105.15,105.158,105.15,105.158,9952807.0
2006-10-12 02:54:00,105.155,105.155,105.08,105.1,33688782.0
2006-10-12 02:55:00,105.083,105.135,105.083,105.118,101820496.0
2006-10-12 02:56:00,105.133,105.155,105.086,105.1,70322200.0
2006-10-12 02:57:00,105.15,105.155,105.125,105.125,73464507.0
2006-10-12 02:58:00,105.118,105.16,105.118,105.14,56700624.0
2006-10-12 02:59:00,105.16,105.16,105.145,105.145,24832222.0
2006-10-12 03:00:00,105.16,105.16,105.135,105.14,49938497.0
2006-10-12 03:01:00,105.155,105.155,105.125,105.125,17163409.0
2006-10-12 03:02:00,105.13,105.14,105.129,105.14,7975566.0
2006-10-12 03:03:00,105.125,105.155,105.125,105.155,71018990.0
2006-10-12 03:04:00,105.152,105.166,105.152,105.165,68351764.0
2006-10-12 03:05:00,105.17,105.175,105.16,105.165,27657572.0
2006-10-12 03:06:00,105.17,105.175,105.145,105.17,56357156.0
2006-10-12 03:07:00,105.163,105.163,105.127,105.127,79066809.0
2006-10-12 03:08:00,105.16,105.17,105.15,105.17,60410825.0
2006-10-12 03:09:00,105.165,105.174,105.165,105.165,95497049.0
2006-10-12 03:10:00,105.18,105.195,105.178,105.178,119685704.0
2006-10-12 03:11:00,105.19,105.19,105.173,105.185,43009732.0
2006-10-12 03:12:00,105.185,105.185,105.168,105.18,104557424.0
2006-10-12 03:13:00,105.175,105.182,105.14,105.14,57415242.0
2006-10-12 03:14:00,105.14,105.17,105.14,105.152,18927072.0
2006-10-12 03:15:00,105.155,105.155,105.138,105.14,38850084.0
2006-10-12 03:16:00,105.135,105.155,105.135,105.145,50567289.0
2006-10-12 03:17:00,105.143,105.153,105.138,105.138,50738420.0
2006-10-12 03:18:00,105.145,105.16,105.145,105.155,65025053.0
2006-10-12 03:19:00,105.16,105.16,105.135,105.135,96433995.0
2006-10-12 03:20:00,105.128,105.16,105.128,105.16,33686773.0
2006-10-12 03:21:00,105.155,105.155,105.127,105.15,34800341.0
2006-10-12 03:22:00,105.165,105.165,105.141,105.165,23176975.0
2006-10-12 03:23:00,105.16,105.163,105.142,105.145,24787597.0
2006-10-12 03:24:00,105.145,105.163,105.14,105.14,27936463.0
2006-10-12 03:25:00,105.138,105.161,105.133,105.135,39514136.0
2006-10-12 03:26:00,105.12,105.145,105.12,105.14,63316983.0
2006-10-12 03:27:00,105.135,105.159,105.135,105.135,109294038.0
2006-10-12 03:28:00,105.145,105.145,105.135,105.135,1301853.0
2006-10-12 03:29:00,105.133,105.15,105.129,105.15,107381173.0
2006-10-12 03:30:00,105.145,105.145,105.129,105.133,121345204.0
2006-10-12 03:31:00,105.135,105.135,105.13,105.13,7102766.0
2006-10-12 03:32:00,105.125,105.125,105.085,105.092,50072152.0
2006-10-12 03:33:00,105.095,105.12,105.095,105.1,21247250.0
2006-10-12 03:34:00,105.105,105.138,105.095,105.095,60984125.0
2006-10-12 03:35:00,105.115,105.115,105.09,105.09,35417975.0
2006-10-12 03:36:00,105.095,105.11,105.095,105.1,16472399.0
2006-10-12 03:37:00,105.095,105.12,105.095,105.103,46633788.0
2006-10-12 03:38:00,105.105,105.119,105.095,105.11,39241623.0
2006-10-12 03:39:00,105.095,105.108,105.095,105.095,44950350.0
2006-10-12 03:40:00,105.095,105.105,105.095,105.105,110425081.0
2006-10-12 03:42:00,105.11,105.115,105.109,105.115,24941556.0
2006-10-12 03:43:00,105.115,105.115,105.095,105.095,35092058.0
2006-10-12 03:44:00,105.12,105.12,105.11,105.11,71679632.0
2006-10-12 03:45:00,105.12,105.12,105.09,105.09,38865895.0
2006-10-12 03:46:00,105.095,105.103,105.095,105.095,58538653.0
2006-10-12 03:47:00,105.1,105.111,105.088,105.095,136272405.0
2006-10-12 03:48:00,105.1,105.1,105.04,105.08,41819796.0
2006-10-12 03:49:00,105.085,105.097,105.075,105.097,91282129.0
2006-10-12 03:50:00,105.095,105.105,105.095,105.095,86214644.0
2006-10-12 03:51:00,105.092,105.105,105.054,105.1,85740329.0
2006-10-12 03:52:00,105.093,105.093,105.08,105.08,31348676.0
2006-10-12 03:53:00,105.075,105.083,105.071,105.083,78321799.0
2006-10-12 03:54:00,105.067,105.095,105.067,105.08,30397190.0
2006-10-12 03:55:00,105.08,105.1,105.057,105.1,42114190.0
2006-10-12 03:56:00,105.105,105.105,105.03,105.083,138693546.0
2006-10-12 03:57:00,105.08,105.1,105.075,105.09,25351966.0
2006-10-12 03:58:00,105.09,105.098,105.079,105.098,46739735.0
2006-10-12 03:59:00,105.09,105.135,105.09,105.125,52287053.0
2006-10-12 04:00:00,105.13,105.138,105.121,105.138,115611612.0
2006-10-12 04:01:00,105.14,105.14,105.121,105.122,31691877.0
2006-10-12 04:02:00,105.135,105.135,105.118,105.12,48725937.0
2006-10-12 04:03:00,105.117,105.17,105.117,105.155,48589182.0
2006-10-12 04:04:00,105.17,105.17,105.14,105.15,62132151.0
2006-10-12 04:05:00,105.155,105.185,105.15,105.185,82249840.0
2006-10-12 04:06:00,105.172,105.172,105.15,105.16,73276332.0
2006-10-12 04:07:00,105.153,105.169,105.14,105.14,126644809.0
2006-10-12 04:08:00,105.133,105.17,105.133,105.15,115429433.0
2006-10-12 04:09:00,105.138,105.16,105.138,105.143,81596276.0
2006-10-12 04:10:00,105.15,105.155,105.13,105.133,47918245.0
2006-10-12 04:11:00,105.145,105.145,105.122,105.13,92429194.0
2006-10-12 04:12:00,105.13,105.134,105.13,105.13,64721360.0
2006-10-12 04:13:00,105.13,105.15,105.118,105.15,57862597.0
2006-10-12 04:14:00,105.148,105.164,105.14,105.145,77383902.0
2006-10-12 04:15:00,105.145,105.15,105.132,105.142,93729531.0
2006-10-12 04:16:00,105.14,105.152,105.122,105.14,92493855.0
2006-10-12 04:17:00,105.135,105.18,105.135,105.18,59050690.0
2006-10-12 04:18:00,105.17,105.17,105.152,105.155,36320507.0
2006-10-12 04:19:00,105.145,105.16,105.142,105.16,41185855.0
2006-10-12 04:21:00,105.155,105.155,105.15,105.15,120343845.0
2006-10-12 04:22:00,105.155,105.16,105.146,105.15,82346725.0
2006-10-12 04:23:00,105.14,105.148,105.14,105.14,59774751.0
2006-10-12 04:24:00,105.137,105.15,105.125,105.15,101379690.0
2006-10-12 04:25:00,105.15,105.16,105.133,105.16,134178708.0
2006-10-12 04:26:00,105.158,105.158,105.143,105.145,138797862.0
2006-10-12 04:28:00,105.14,105.165,105.139,105.142,44570568.0
2006-10-12 04:29:00,105.15,105.15,105.135,105.15,38889781.0
2006-10-12 04:30:00,105.143,105.15,105.14,105.143,71297709.0
2006-10-12 04:31:00,105.15,105.155,105.14,105.155,38675783.0
2006-10-12 04:32:00,105.143,105.143,105.115,105.135,73071911.0
2006-10-12 04:33:00,105.14,105.15,105.117,105.117,72419353.0
2006-10-12 04:34:00,105.125,105.13,105.118,105.13,46013196.0
2006-10-12 04:35:00,105.123,105.14,105.123,105.125,25654354.0
2006-10-12 04:36:00,105.13,105.13,105.12,105.123,57651083.0
2006-10-12 04:37:00,105.135,105.135,105.113,105.12,155633481.0
2006-10-12 04:39:00,105.118,105.118,105.108,105.115,113914833.0
2006-10-12 04:40:00,105.11,105.11,105.085,105.1,89364580.0
2006-10-12 04:41:00,105.097,105.119,105.096,105.115,64301966.0
2006-10-12 04:42:00,105.105,105.13,105.105,105.12,55836433.0
2006-10-12 04:43:00,105.11,105.12,105.105,105.105,73292448.0
2006-10-12 04:44:00,105.115,105.115,105.073,105.073,61570371.0
2006-10-12 04:45:00,105.085,105.095,105.07,105.095,52463836.0
2006-10-12 04:46:00,105.083,105.085,105.078,105.085,71511082.0
2006-10-12 04:47:00,105.09,105.097,105.075,105.075,73533458.0
2006-10-12 04:48:00,105.09,105.09,105.075,105.083,77354089.0
2006-10-12 04:49:00,105.08,105.092,105.07,105.07,43622125.0
2006-10-12 04:50:00,105.075,105.11,105.075,105.095,19650480.0
2006-10-12 04:51:00,105.088,105.11,105.088,105.099,33267869.0
2006-10-12 04:52:00,105.1,105.104,105.063,105.095,43543081.0
2006-10-12 04:53:00,105.09,105.105,105.09,105.093,47435928.0
2006-10-12 04:54:00,105.105,105.13,105.097,105.12,17375719.0
2006-10-12 04:55:00,105.11,105.13,105.105,105.105,76460435.0
2006-10-12 04:56:00,105.097,105.12,105.054,105.12,70806280.0
2006-10-12 04:57:00,105.11,105.128,105.11,105.125,198824286.0
2006-10-12 04:58:00,105.115,105.115,105.095,105.095,40002118.0
2006-10-12 04:59:00,105.105,105.12,105.063,105.12,44023478.0
2006-10-12 05:01:00,105.115,105.121,105.112,105.112,26676334.0
2006-10-12 05:02:00,105.105,105.122,105.105,105.12,32356324.0
2006-10-12 05:03:00,105.117,105.133,105.117,105.133,56497572.0
2006-10-12 05:04:00,105.135,105.135,105.115,105.125,61120124.0
2006-10-12 05:05:00,105.123,105.126,105.119,105.12,219717555.0
2006-10-12 05:06:00,105.12,105.13,105.1,105.1,115304101.0
2006-10-12 05:07:00,105.11,105.115,105.105,105.11,48576342.0
2006-10-12 05:08:00,105.115,105.115,105.075,105.1,26560626.0
2006-10-12 05:09:00,105.105,105.11,105.09,105.095,209210539.0
2006-10-12 05:10:00,105.105,105.13,105.103,105.13,106303517.0
2006-10-12 05:11:00,105.115,105.133,105.115,105.128,94100381.0
2006-10-12 05:12:00,105.13,105.13,105.12,105.123,104193270.0
2006-10-12 05:13:00,105.128,105.128,105.107,105.107,106273289.0
2006-10-12 05:14:00,105.11,105.135,105.11,105.12,68757560.0
2006-10-12 05:15:00,105.13,105.137,105.108,105.11,51879728.0
2006-10-12 05:16:00,105.11,105.135,105.086,105.11,61861786.0
2006-10-12 05:17:00,105.105,105.114,105.092,105.1,56656583.0
2006-10-12 05:18:00,105.082,105.11,105.082,105.11,83421409.0
2006-10-12 05:19:00,105.12,105.13,105.117,105.125,26627832.0
2006-10-12 05:20:00,105.11,105.124,105.109,105.123,68428222.0
2006-10-12 05:21:00,105.12,105.12,105.12,105.12,18028557.0
2006-10-12 05:22:00,105.125,105.135,105.125,105.135,39660608.0
2006-10-12 05:23:00,105.14,105.14,105.115,105.13,87011313.0
2006-10-12 05:24:00,105.123,105.155,105.12,105.155,42488288.0
2006-10-12 05:25:00,105.14,105.162,105.138,105.143,105496564.0
2006-10-12 05:26:00,105.145,105.147,105.129,105.13,34067228.0
2006-10-12 05:28:00,105.13,105.15,105.12,105.135,123909024.0
2006-10-12 05:29:00,105.14,105.149,105.117,105.117,77796623.0
2006-10-12 05:30:00,105.125,105.135,105.124,105.135,88346134.0
2006-10-12 05:32:00,105.14,105.14,105.115,105.13,107820056.0
2006-10-12 05:33:00,105.125,105.131,105.11,105.113,35526365.0
2006-10-12 05:34:00,105.115,105.13,105.092,105.12,47654608.0
2006-10-12 05:35:00,105.11,105.11,105.1,105.1,12480037.0
2006-10-12 05:36:00,105.105,105.12,105.105,105.105,9692791.0
2006-10-12 05:37:00,105.095,105.115,105.095,105.115,69940364.0
2006-10-12 05:38:00,105.108,105.113,105.105,105.105,60089310.0
2006-10-12 05:39:00,105.11,105.12,105.11,105.115,70478433.0
2006-10-12 05:40:00,105.11,105.12,105.11,105.12,54220284.0
2006-10-12 05:41:00,105.125,105.125,105.113,105.115,16937051.0
2006-10-12 05:42:00,105.115,105.122,105.095,105.095,27299768.0
2006-10-12 05:43:00,105.095,105.122,105.095,105.122,114408726.0
2006-10-12 05:44:00,105.13,105.13,105.105,105.13,88049909.0
2006-10-12 05:46:00,105.115,105.149,105.093,105.143,76995011.0
2006-10-12 05:47:00,105.155,105.16,105.148,105.16,12470883.0
2006-10-12 05:48:00,105.147,105.16,105.14,105.148,171296216.0
2006-10-12 05:49:00,105.14,105.158,105.14,105.145,152782955.0
2006-10-12 05:50:00,105.145,105.145,105.13,105.13,51572303.0
2006-10-12 05:51:00,105.13,105.155,105.122,105.145,63449568.0
2006-10-12 05:52:00,105.148,105.148,105.132,105.135,30217031.0
2006-10-12 05:53:00,105.128,105.152,105.128,105.152,32964079.0
2006-10-12 05:54:00,105.165,105.165,105.125,105.125,90905845.0
2006-10-12 05:55:00,105.13,105.145,105.13,105.145,19775046.0
2006-10-12 05:56:00,105.145,105.16,105.138,105.16,59944732.0
2006-10-12 05:57:00,105.155,105.16,105.148,105.155,108144854.0
2006-10-12 05:58:00,105.155,105.175,105.155,105.165,81086641.0
2006-10-12 06:02:00,105.163,105.175,105.158,105.175,35901625.0
2006-10-12 06:03:00,105.168,105.171,105.148,105.15,50117989.0
2006-10-12 06:04:00,105.15,105.161,105.15,105.16,88993485.0
2006-10-12 06:05:00,105.175,105.175,105.157,105.16,49542306.0
2006-10-12 06:06:00,105.16,105.175,105.14,105.163,88146040.0
2006-10-12 06:07:00,105.115,105.19,105.115,105.152,36546383.0
2006-10-12 06:08:00,105.155,105.155,105.096,105.152,52587655.0
2006-10-12 06:09:00,105.16,105.16,105.145,105.145,31161795.0
2006-10-12 06:10:00,105.14,105.171,105.13,105.15,97932364.0
2006-10-12 06:11:00,105.165,105.171,105.155,105.155,30724973.0
2006-10-12 06:12:00,105.155,105.17,105.152,105.155,42613777.0
2006-10-12 06:13:00,105.16,105.16,105.145,105.15,31879886.0
2006-10-12 06:14:00,105.15,105.15,105.133,105.14,90423222.0
2006-10-12 06:15:00,105.133,105.155,105.129,105.135,81917822.0
2006-10-12 06:16:00,105.135,105.145,105.125,105.132,107232906.0
2006-10-12 06:17:00,105.135,105.145,105.125,105.14,88555618.0
2006-10-12 06:18:00,105.145,105.15,105.139,105.147,17902052.0
2006-10-12 06:19:00,105.135,105.135,105.08,105.08,31539418.0
2006-10-12 06:20:00,105.128,105.16,105.128,105.145,165828642.0
2006-10-12 06:21:00,105.145,105.158,105.13,105.155,104978802.0
2006-10-12 06:22:00,105.165,105.17,105.145,105.16,53326044.0
2006-10-12 06:23:00,105.148,105.157,105.145,105.145,21390817.0
2006-10-12 06:24:00,105.15,105.165,105.118,105.155,79099853.0
2006-10-12 06:25:00,105.155,105.17,105.151,105.155,48611326.0
2006-10-12 06:26:00,105.16,105.16,105.147,105.152,85380881.0
2006-10-12 06:28:00,105.15,105.16,105.125,105.16,36028849.0
2006-10-12 06:29:00,105.155,105.16,105.148,105.16,46631588.0
2006-10-12 06:30:00,105.155,105.155,105.135,105.145,49971170.0
2006-10-12 06:31:00,105.145,105.155,105.12,105.12,16619951.0
2006-10-12 06:33:00,105.13,105.15,105.13,105.14,77316041.0
2006-10-12 06:34:00,105.14,105.145,105.128,105.14,58974838.0
2006-10-12 06:35:00,105.135,105.154,105.135,105.145,24075766.0
2006-10-12 06:36:00,105.14,105.162,105.128,105.145,106113402.0
2006-10-12 06:37:00,105.135,105.15,105.135,105.14,60073227.0
2006-10-12 06:39:00,105.14,105.166,105.14,105.15,53760495.0
2006-10-12 06:40:00,105.16,105.16,105.135,105.135,22277155.0
2006-10-12 06:41:00,105.135,105.165,105.135,105.165,21788518.0
2006-10-12 06:43:00,105.16,105.175,105.15,105.15,219469775.0
2006-10-12 06:45:00,105.16,105.16,105.14,105.14,34728510.0
2006-10-12 06:46:00,105.145,105.153,105.145,105.153,53189438.0
2006-10-12 06:47:00,105.155,105.155,105.13,105.145,79961482.0
2006-10-12 06:48:00,105.15,105.155,105.12,105.155,43489356.0
2006-10-12 06:49:00,105.153,105.16,105.142,105.142,46530173.0
2006-10-12 06:50:00,105.125,105.16,105.125,105.16,47850590.0
2006-10-12 06:51:00,105.155,105.16,105.155,105.155,38398797.0
2006-10-12 06:52:00,105.155,105.165,105.153,105.16,15479118.0
2006-10-12 06:53:00,105.155,105.171,105.128,105.128,7963604.0
2006-10-12 06:54:00,105.15,105.155,105.14,105.15,79215108.0
2006-10-12 06:55:00,105.142,105.153,105.142,105.153,55137083.0
2006-10-12 06:56:00,105.158,105.16,105.145,105.16,100620186.0
2006-10-12 06:57:00,105.155,105.155,105.148,105.155,45781965.0
2006-10-12 07:00:00,105.155,105.165,105.153,105.165,113075809.0
2006-10-12 07:01:00,105.165,105.165,105.154,105.16,37558302.0
2006-10-12 07:02:00,105.155,105.16,105.15,105.152,113498997.0
2006-10-12 07:03:00,105.155,105.174,105.147,105.147,694453512.0
2006-10-12 07:04:00,105.153,105.162,105.14,105.155,294395510.0
2006-10-12 07:05:00,105.155,105.165,105.148,105.16,126427092.0
2006-10-12 07:07:00,105.155,105.162,105.15,105.15,45048967.0
2006-10-12 07:10:00,105.145,105.172,105.145,105.153,647547149.0
2006-10-12 07:11:00,105.152,105.165,105.148,105.165,34598716.0
2006-10-12 07:12:00,105.145,105.161,105.107,105.155,113308470.0
2006-10-12 07:13:00,105.16,105.164,105.151,105.16,26737902.0
2006-10-12 07:14:00,105.16,105.16,105.142,105.145,181881860.0
2006-10-12 07:15:00,105.15,105.15,105.13,105.13,48643923.0
2006-10-12 07:17:00,105.13,105.15,105.118,105.13,108638161.0
2006-10-12 07:18:00,105.13,105.15,105.097,105.15,79309561.0
2006-10-12 07:19:00,105.15,105.165,105.133,105.157,58313125.0
2006-10-12 07:20:00,105.145,105.165,105.145,105.165,109276370.0
2006-10-12 07:21:00,105.175,105.175,105.152,105.16,53622226.0
2006-10-12 07:22:00,105.165,105.176,105.145,105.145,73812880.0
2006-10-12 07:23:00,105.15,105.16,105.15,105.16,78219664.0
2006-10-12 07:24:00,105.16,105.18,105.147,105.155,37521484.0
2006-10-12 07:26:00,105.11,105.16,105.11,105.16,46615830.0
2006-10-12 07:27:00,105.133,105.16,105.133,105.16,39716863.0
2006-10-12 07:28:00,105.16,105.17,105.123,105.148,67034901.0
2006-10-12 07:29:00,105.155,105.165,105.15,105.16,39893015.0
2006-10-12 07:30:00,105.16,105.165,105.145,105.158,38723690.0
2006-10-12 07:31:00,105.145,105.163,105.139,105.14,144537379.0
2006-10-12 07:32:00,105.145,105.155,105.14,105.145,59268917.0
2006-10-12 07:34:00,105.14,105.148,105.14,105.14,27389990.0
2006-10-12 07:35:00,105.145,105.155,105.14,105.143,116057346.0
2006-10-12 07:36:00,105.15,105.16,105.145,105.16,75059908.0
2006-10-12 07:37:00,105.16,105.175,105.135,105.16,79362129.0
2006-10-12 07:38:00,105.163,105.18,105.15,105.15,230030198.0
2006-10-12 07:39:00,105.137,105.165,105.118,105.15,38703834.0
2006-10-12 07:40:00,105.15,105.15,105.099,105.137,49302884.0
2006-10-12 07:41:00,105.135,105.165,105.131,105.14,264888695.0
2006-10-12 07:42:00,105.135,105.16,105.13,105.13,52841509.0
2006-10-12 07:43:00,105.128,105.133,105.119,105.122,33650756.0
2006-10-12 07:44:00,105.125,105.13,105.115,105.12,95520835.0
2006-10-12 07:45:00,105.107,105.126,105.1,105.115,474571373.0
2006-10-12 07:46:00,105.12,105.132,105.095,105.132,354815135.0
2006-10-12 07:47:00,105.135,105.141,105.128,105.135,83033936.0
2006-10-12 07:48:00,105.13,105.14,105.115,105.14,81314654.0
2006-10-12 07:49:00,105.14,105.14,105.12,105.125,261266087.0
2006-10-12 07:50:00,105.135,105.145,105.115,105.145,12750013.0
2006-10-12 07:51:00,105.14,105.154,105.137,105.14,675691786.0
2006-10-12 07:52:00,105.15,105.15,105.14,105.15,90639331.0
2006-10-12 07:53:00,105.135,105.149,105.135,105.14,62698348.0
2006-10-12 07:54:00,105.135,105.145,105.112,105.112,84615200.0
2006-10-12 07:55:00,105.125,105.135,105.112,105.135,266902371.0
2006-10-12 07:56:00,105.14,105.14,105.125,105.13,236768435.0
2006-10-12 07:57:00,105.132,105.135,105.125,105.125,176915687.0
2006-10-12 07:58:00,105.14,105.14,105.125,105.133,80745912.0
2006-10-12 07:59:00,105.135,105.14,105.093,105.135,85098295.0
2006-10-12 08:00:00,105.145,105.145,105.12,105.13,94596801.0
2006-10-12 08:01:00,105.13,105.14,105.115,105.14,66623784.0
2006-10-12 08:02:00,105.13,105.141,105.12,105.12,222704257.0
2006-10-12 08:03:00,105.125,105.125,105.11,105.115,54581418.0
2006-10-12 08:04:00,105.11,105.123,105.11,105.12,126449126.0
2006-10-12 08:05:00,105.13,105.13,105.108,105.125,82170667.0
2006-10-12 08:06:00,105.125,105.145,105.11,105.145,73919718.0
2006-10-12 08:07:00,105.125,105.14,105.119,105.125,31642469.0
2006-10-12 08:08:00,105.135,105.135,105.095,105.095,279991111.0
2006-10-12 08:09:00,105.08,105.105,105.08,105.097,68513529.0
2006-10-12 08:10:00,105.1,105.1,105.07,105.075,61225143.0
2006-10-12 08:11:00,105.065,105.09,105.065,105.08,40380837.0
2006-10-12 08:12:00,105.075,105.083,105.05,105.065,58903846.0
2006-10-12 08:13:00,105.07,105.096,105.055,105.09,84117066.0
2006-10-12 08:14:00,105.085,105.094,105.032,105.07,274766019.0
2006-10-12 08:15:00,105.075,105.09,105.07,105.09,154063068.0
2006-10-12 08:16:00,105.08,105.093,105.038,105.075,284729703.0
2006-10-12 08:17:00,105.08,105.102,105.077,105.095,173189327.0
2006-10-12 08:18:00,105.08,105.085,105.05,105.05,170694598.0
2006-10-12 08:19:00,105.045,105.09,105.045,105.09,350953168.0
2006-10-12 08:20:00,105.08,105.095,105.077,105.09,81468447.0
2006-10-12 08:21:00,105.07,105.082,104.992,105.025,258779231.0
2006-10-12 08:22:00,105.025,105.026,104.96,104.96,67392435.0
2006-10-12 08:23:00,105.01,105.01,104.985,104.985,121152811.0
2006-10-12 08:24:00,104.988,105.008,104.965,105.008,75250688.0
2006-10-12 08:25:00,105.015,105.015,104.965,104.995,63568638.0
2006-10-12 08:26:00,105.0,105.0,104.965,104.965,130661288.0
2006-10-12 08:27:00,104.975,105.01,104.935,105.01,315471617.0
2006-10-12 08:28:00,105.008,105.023,104.998,105.0,70861338.0
2006-10-12 08:29:00,105.01,105.018,104.98,104.98,63597907.0
2006-10-12 08:30:00,105.01,105.03,105.0,105.02,115756893.0
2006-10-12 08:31:00,105.02,105.025,105.0,105.015,94720971.0
2006-10-12 08:32:00,105.005,105.018,104.995,105.0,107804247.0
2006-10-12 08:33:00,105.01,105.025,104.962,105.025,340794867.0
2006-10-12 08:34:00,105.005,105.02,104.995,105.0,111781598.0
2006-10-12 08:35:00,105.005,105.05,104.99,105.05,59709503.0
2006-10-12 08:36:00,105.06,105.075,104.975,105.05,82070548.0
2006-10-12 08:37:00,105.06,105.06,105.003,105.003,39328755.0
2006-10-12 08:38:00,105.01,105.055,105.01,105.055,62311864.0
2006-10-12 08:39:00,105.055,105.07,105.055,105.055,52845177.0
2006-10-12 08:40:00,105.053,105.061,105.03,105.055,154838537.0
2006-10-12 08:41:00,105.055,105.055,105.025,105.025,26805895.0
2006-10-12 08:42:00,105.025,105.053,105.025,105.04,47475640.0
2006-10-12 08:43:00,105.05,105.06,105.046,105.05,18874718.0
2006-10-12 08:44:00,105.04,105.06,105.027,105.05,30126850.0
2006-10-12 08:45:00,105.04,105.08,105.032,105.04,99416294.0
2006-10-12 08:46:00,105.05,105.07,105.025,105.025,175405282.0
2006-10-12 08:47:00,105.028,105.07,105.02,105.05,52312973.0
2006-10-12 08:48:00,105.042,105.073,105.03,105.04,92709119.0
2006-10-12 08:49:00,105.042,105.085,105.042,105.065,60523660.0
2006-10-12 08:50:00,105.075,105.075,105.043,105.065,144073728.0
2006-10-12 08:51:00,105.065,105.08,105.065,105.065,45303047.0
2006-10-12 08:52:00,105.075,105.075,105.035,105.06,30253323.0
2006-10-12 08:53:00,105.07,105.08,105.05,105.05,117092779.0
2006-10-12 08:54:00,105.07,105.07,105.043,105.065,16139647.0
2006-10-12 08:55:00,105.06,105.085,105.06,105.08,123848508.0
2006-10-12 08:56:00,105.075,105.093,105.065,105.08,20181379.0
2006-10-12 08:57:00,105.09,105.097,105.075,105.097,40342669.0
2006-10-12 08:58:00,105.105,105.125,105.083,105.125,100076492.0
2006-10-12 08:59:00,105.108,105.13,105.105,105.113,103323422.0
2006-10-12 09:00:00,105.123,105.155,105.11,105.155,60338583.0
2006-10-12 09:01:00,105.127,105.164,105.11,105.125,88989686.0
2006-10-12 09:02:00,105.12,105.134,105.062,105.095,139082693.0
2006-10-12 09:03:00,105.103,105.13,105.07,105.11,119333436.0
2006-10-12 09:04:00,105.098,105.112,105.041,105.077,796007190.0
2006-10-12 09:05:00,105.07,105.1,105.028,105.06,93719447.0
2006-10-12 09:06:00,105.07,105.09,105.06,105.06,84276027.0
2006-10-12 09:07:00,105.055,105.076,105.055,105.055,96591559.0
2006-10-12 09:08:00,105.078,105.078,105.009,105.055,59702583.0
2006-10-12 09:09:00,105.04,105.04,104.96,105.04,77442622.0
2006-10-12 09:10:00,105.04,105.04,105.02,105.035,188698850.0
2006-10-12 09:11:00,105.03,105.03,104.928,104.995,60016541.0
2006-10-12 09:12:00,105.005,105.025,104.983,104.993,55869251.0
2006-10-12 09:13:00,105.005,105.04,104.995,104.995,29539163.0
2006-10-12 09:14:00,104.97,105.03,104.97,105.03,60775218.0
2006-10-12 09:15:00,105.03,105.055,105.02,105.025,89212403.0
2006-10-12 09:16:00,105.035,105.04,105.017,105.025,102893480.0
2006-10-12 09:17:00,105.02,105.055,105.019,105.05,104934634.0
2006-10-12 09:18:00,105.05,105.053,105.025,105.025,80547382.0
2006-10-12 09:19:00,105.03,105.045,105.007,105.007,21825099.0
2006-10-12 09:20:00,105.008,105.045,105.008,105.033,44459540.0
2006-10-12 09:21:00,105.03,105.04,105.01,105.04,58235249.0
2006-10-12 09:22:00,105.04,105.04,105.015,105.015,28834851.0
2006-10-12 09:23:00,105.015,105.025,105.01,105.025,80050082.0
2006-10-12 09:24:00,104.995,105.015,104.98,105.005,31098454.0
2006-10-12 09:25:00,105.005,105.022,104.983,105.022,67651547.0
2006-10-12 09:26:00,105.025,105.025,104.997,104.997,41034890.0
2006-10-12 09:27:00,105.005,105.025,104.995,104.995,91186008.0
2006-10-12 09:28:00,104.995,105.017,104.995,105.01,150698536.0
2006-10-12 09:29:00,104.995,105.01,104.993,105.01,53159813.0
2006-10-12 09:30:00,105.0,105.04,104.994,104.995,133489627.0
2006-10-12 09:31:00,104.99,105.03,104.99,105.015,28169539.0
2006-10-12 09:32:00,105.01,105.037,105.01,105.02,34803605.0
2006-10-12 09:33:00,105.023,105.045,105.023,105.045,16997250.0
2006-10-12 09:34:00,105.025,105.038,105.015,105.03,62859533.0
2006-10-12 09:35:00,105.035,105.045,105.015,105.015,51020456.0
2006-10-12 09:36:00,105.038,105.07,105.023,105.025,20282270.0
2006-10-12 09:37:00,105.025,105.06,105.0,105.035,49132214.0
2006-10-12 09:38:00,105.03,105.075,105.03,105.065,95993011.0
2006-10-12 09:39:00,105.07,105.09,105.065,105.065,210294875.0
2006-10-12 09:40:00,105.063,105.075,105.059,105.075,72818780.0
2006-10-12 09:41:00,105.075,105.075,105.052,105.068,26954114.0
2006-10-12 09:42:00,105.065,105.082,105.065,105.07,53873085.0
2006-10-12 09:43:00,105.06,105.085,105.055,105.06,20020603.0
2006-10-12 09:56:00,105.115,105.14,105.115,105.125,122233685.0
2006-10-12 09:57:00,105.123,105.133,105.105,105.125,98763228.0
2006-10-12 09:58:00,105.12,105.15,105.12,105.15,33705544.0
2006-10-12 09:59:00,105.15,105.15,105.125,105.125,28822616.0
2006-10-12 10:00:00,105.145,105.162,105.135,105.16,36193988.0
2006-10-12 10:01:00,105.12,105.18,105.12,105.18,60563187.0
2006-10-12 10:02:00,105.19,105.19,105.155,105.155,36556728.0
2006-10-12 10:03:00,105.155,105.163,105.154,105.155,104033789.0
2006-10-12 10:04:00,105.155,105.17,105.152,105.16,59070291.0
2006-10-12 10:05:00,105.155,105.16,105.139,105.16,34710693.0
2006-10-12 10:06:00,105.165,105.165,105.108,105.165,26219620.0
2006-10-12 10:07:00,105.165,105.165,105.13,105.138,55394944.0
2006-10-12 10:08:00,105.143,105.153,105.128,105.128,127231774.0
2006-10-12 10:09:00,105.135,105.155,105.133,105.133,68637646.0
2006-10-12 10:10:00,105.135,105.165,105.13,105.165,114764646.0
2006-10-12 10:11:00,105.155,105.195,105.155,105.195,106109415.0
2006-10-12 10:15:00,105.2,105.205,105.19,105.19,52841302.0
2006-10-12 10:16:00,105.195,105.205,105.168,105.2,125350520.0
2006-10-12 10:17:00,105.202,105.205,105.19,105.198,97602221.0
2006-10-12 10:18:00,105.185,105.19,105.17,105.19,35264355.0
2006-10-12 10:19:00,105.18,105.205,105.18,105.205,24827028.0
2006-10-12 10:20:00,105.18,105.21,105.144,105.19,58887439.0
2006-10-12 10:21:00,105.19,105.202,105.177,105.2,63962046.0
2006-10-12 10:22:00,105.205,105.206,105.17,105.2,51336027.0
2006-10-12 10:23:00,105.195,105.195,105.141,105.195,64983498.0
2006-10-12 10:24:00,105.195,105.197,105.183,105.183,56535078.0
2006-10-12 10:25:00,105.185,105.218,105.185,105.215,18240207.0
2006-10-12 10:26:00,105.22,105.237,105.22,105.225,91651767.0
2006-10-12 10:27:00,105.225,105.245,105.225,105.245,93320157.0
2006-10-12 12:32:00,105.243,105.243,105.17,105.18,19575106.0
2006-10-12 12:33:00,105.19,105.205,105.19,105.197,82870119.0
2006-10-12 12:34:00,105.193,105.25,105.193,105.22,103555205.0
2006-10-12 12:35:00,105.215,105.24,105.215,105.24,87500921.0
2006-10-12 12:36:00,105.205,105.235,105.205,105.225,46877025.0
2006-10-12 12:37:00,105.215,105.24,105.202,105.24,49060513.0
2006-10-12 12:38:00,105.23,105.235,105.21,105.22,60677758.0
2006-10-12 12:39:00,105.223,105.235,105.22,105.235,88108673.0
2006-10-12 12:40:00,105.223,105.228,105.215,105.215,56673948.0
2006-10-12 12:41:00,105.195,105.23,105.193,105.223,51957599.0
2006-10-12 12:42:00,105.22,105.22,105.21,105.21,76925212.0
2006-10-12 12:43:00,105.21,105.215,105.208,105.215,75781722.0
2006-10-12 12:44:00,105.215,105.216,105.187,105.187,65155899.0
2006-10-12 12:45:00,105.19,105.21,105.19,105.2,104022697.0
2006-10-12 12:46:00,105.22,105.245,105.205,105.245,39933864.0
2006-10-12 12:47:00,105.245,105.246,105.238,105.24,61722955.0
2006-10-12 12:48:00,105.24,105.262,105.225,105.258,20069390.0
2006-10-12 12:49:00,105.26,105.285,105.26,105.263,117458270.0
2006-10-12 12:50:00,105.263,105.268,105.257,105.265,107745345.0
2006-10-12 12:51:00,105.265,105.27,105.245,105.245,84611666.0
2006-10-12 12:52:00,105.245,105.262,105.245,105.257,104086447.0
2006-10-12 12:53:00,105.265,105.27,105.257,105.257,34924602.0
2006-10-12 12:54:00,105.27,105.274,105.25,105.25,121868457.0
2006-10-12 12:55:00,105.255,105.259,105.23,105.237,248857459.0
2006-10-12 12:56:00,105.245,105.283,105.245,105.283,122131691.0
2006-10-12 12:57:00,105.3,105.301,105.28,105.29,34797476.0
2006-10-12 12:58:00,105.3,105.3,105.265,105.275,106173200.0
2006-10-12 12:59:00,105.28,105.285,105.273,105.273,57308053.0
2006-10-12 13:00:00,105.26,105.275,105.26,105.26,122860556.0
2006-10-12 13:01:00,105.27,105.27,105.24,105.24,57168505.0
2006-10-12 13:02:00,105.237,105.243,105.222,105.235,164855543.0
2006-10-12 13:03:00,105.24,105.24,105.205,105.205,17924748.0
2006-10-12 13:04:00,105.197,105.25,105.197,105.24,105523986.0
2006-10-12 13:05:00,105.23,105.255,105.205,105.23,57684487.0
2006-10-12 13:06:00,105.225,105.256,105.21,105.23,53778939.0
2006-10-12 13:07:00,105.23,105.237,105.225,105.225,71427662.0
2006-10-12 13:08:00,105.213,105.225,105.213,105.22,110673765.0
2006-10-12 13:09:00,105.225,105.25,105.21,105.21,74954587.0
2006-10-12 13:10:00,105.215,105.216,105.185,105.2,106563432.0
2006-10-12 13:11:00,105.2,105.225,105.2,105.215,31758638.0
2006-10-12 13:12:00,105.215,105.215,105.204,105.205,57686278.0
2006-10-12 13:13:00,105.21,105.228,105.21,105.22,103484580.0
2006-10-12 13:14:00,105.23,105.235,105.225,105.235,32920407.0
2006-10-12 13:15:00,105.245,105.245,105.215,105.225,82738401.0
2006-10-12 13:16:00,105.225,105.265,105.213,105.265,37673311.0
2006-10-12 13:17:00,105.265,105.265,105.215,105.255,37174419.0
2006-10-12 13:18:00,105.248,105.25,105.225,105.225,60994096.0
2006-10-12 13:19:00,105.24,105.242,105.222,105.225,40878634.0
2006-10-12 13:20:00,105.225,105.24,105.196,105.24,35895053.0
2006-10-12 13:21:00,105.24,105.252,105.24,105.25,42938409.0
2006-10-12 13:22:00,105.24,105.265,105.23,105.265,75178298.0
2006-10-12 13:23:00,105.26,105.28,105.253,105.253,49652867.0
2006-10-12 13:25:00,105.255,105.258,105.25,105.255,97815473.0
2006-10-12 13:26:00,105.255,105.255,105.24,105.255,95424743.0
2006-10-12 13:27:00,105.26,105.305,105.26,105.305,42631774.0
2006-10-12 13:28:00,105.308,105.308,105.28,105.28,28829773.0
2006-10-12 13:29:00,105.275,105.315,105.25,105.315,29840024.0
2006-10-12 13:30:00,105.32,105.33,105.275,105.3,89704454.0
2006-10-12 13:31:00,105.31,105.31,105.228,105.265,247485035.0
2006-10-12 13:32:00,105.255,105.29,105.235,105.27,52793183.0
2006-10-12 13:33:00,105.278,105.282,105.255,105.265,98033736.0
2006-10-12 13:34:00,105.263,105.275,105.235,105.265,56613031.0
2006-10-12 13:35:00,105.265,105.3,105.25,105.3,156190790.0
2006-10-12 13:36:00,105.315,105.315,105.28,105.285,11000216.0
2006-10-12 13:37:00,105.283,105.29,105.258,105.29,83104363.0
2006-10-12 13:38:00,105.28,105.3,105.265,105.27,73525024.0
2006-10-12 13:39:00,105.285,105.29,105.265,105.29,43796601.0
2006-10-12 13:40:00,105.285,105.291,105.249,105.29,244130397.0
2006-10-12 13:41:00,105.285,105.299,105.232,105.24,89352208.0
2006-10-12 13:42:00,105.247,105.258,105.233,105.245,43654730.0
2006-10-12 13:43:00,105.245,105.26,105.212,105.25,26721027.0
2006-10-12 13:44:00,105.24,105.254,105.235,105.235,83433271.0
2006-10-12 13:45:00,105.24,105.26,105.24,105.243,145704961.0
2006-10-12 13:46:00,105.25,105.25,105.2,105.2,30755882.0
2006-10-12 13:47:00,105.2,105.217,105.2,105.21,40962938.0
2006-10-12 13:48:00,105.205,105.205,105.178,105.178,46066749.0
2006-10-12 13:49:00,105.195,105.205,105.195,105.205,68974462.0
2006-10-12 13:50:00,105.21,105.21,105.155,105.175,53596065.0
2006-10-12 13:51:00,105.175,105.2,105.175,105.185,42173068.0
2006-10-12 13:52:00,105.18,105.195,105.18,105.195,123486901.0
2006-10-12 13:53:00,105.19,105.215,105.19,105.215,38820436.0
2006-10-12 13:54:00,105.215,105.218,105.202,105.21,173724753.0
2006-10-12 13:55:00,105.21,105.21,105.191,105.195,59194878.0
2006-10-12 13:56:00,105.2,105.22,105.195,105.22,61101147.0
2006-10-12 13:57:00,105.215,105.25,105.215,105.22,42932461.0
2006-10-12 13:58:00,105.22,105.22,105.162,105.2,100508449.0
2006-10-12 13:59:00,105.202,105.225,105.155,105.2,60174620.0
2006-10-12 14:00:00,105.22,105.22,105.148,105.16,20204494.0
2006-10-12 14:01:00,105.15,105.19,105.15,105.155,17377009.0
2006-10-12 14:02:00,105.155,105.155,105.14,105.15,124519238.0
2006-10-12 14:03:00,105.157,105.168,105.143,105.168,72024354.0
2006-10-12 14:04:00,105.16,105.16,105.125,105.14,50186709.0
2006-10-12 14:05:00,105.078,105.149,105.078,105.12,54054274.0
2006-10-12 14:06:00,105.13,105.13,105.115,105.125,27497843.0
2006-10-12 14:07:00,105.125,105.135,105.1,105.12,13225065.0
2006-10-12 14:08:00,105.115,105.125,105.105,105.105,142702031.0
2006-10-12 14:09:00,105.105,105.105,105.094,105.095,23989076.0
2006-10-12 14:10:00,105.105,105.12,105.093,105.12,36090651.0
2006-10-12 14:11:00,105.12,105.12,105.095,105.1,55997939.0
2006-10-12 14:12:00,105.105,105.135,105.105,105.12,107860893.0
2006-10-12 14:13:00,105.11,105.125,105.092,105.1,122957672.0
2006-10-12 14:14:00,105.115,105.135,105.115,105.135,64978591.0
2006-10-12 14:15:00,105.135,105.148,105.132,105.14,44563938.0
2006-10-12 14:16:00,105.135,105.135,105.099,105.105,80118840.0
2006-10-12 14:17:00,105.105,105.14,105.105,105.14,50879667.0
2006-10-12 14:18:00,105.14,105.147,105.11,105.12,60204517.0
2006-10-12 14:19:00,105.12,105.14,105.114,105.13,88518778.0
2006-10-12 14:20:00,105.125,105.135,105.04,105.07,317070900.0
2006-10-12 14:21:00,105.055,105.06,104.999,105.06,78032310.0
2006-10-12 14:22:00,105.063,105.063,105.045,105.06,98698834.0
2006-10-12 14:23:00,105.065,105.08,105.063,105.063,74029351.0
2006-10-12 14:24:00,105.07,105.07,105.025,105.025,100759353.0
2006-10-12 14:25:00,105.03,105.043,105.01,105.043,44630395.0
2006-10-12 14:26:00,105.035,105.065,105.035,105.045,43495131.0
2006-10-12 14:27:00,105.047,105.06,105.035,105.06,14787848.0
2006-10-12 14:28:00,105.05,105.073,105.033,105.07,143407375.0
2006-10-12 14:31:00,105.07,105.145,105.07,105.135,32001975.0
2006-10-12 14:32:00,105.135,105.152,105.112,105.152,110802107.0
2006-10-12 14:33:00,105.165,105.165,105.135,105.135,126421906.0
2006-10-12 14:34:00,105.15,105.155,105.12,105.145,42941311.0
2006-10-12 14:35:00,105.13,105.14,105.077,105.11,78184064.0
2006-10-12 14:36:00,105.085,105.117,105.08,105.087,101341394.0
2006-10-12 14:37:00,105.083,105.112,105.083,105.085,54012584.0
2006-10-12 14:38:00,105.09,105.12,105.072,105.082,57349018.0
2006-10-12 14:39:00,105.1,105.135,105.075,105.132,53204123.0
2006-10-12 14:40:00,105.14,105.15,105.13,105.14,22314091.0
2006-10-12 14:41:00,105.13,105.15,105.13,105.13,13033530.0
2006-10-12 14:42:00,105.13,105.16,105.115,105.125,31741300.0
2006-10-12 14:43:00,105.12,105.15,105.12,105.13,61995766.0
2006-10-12 14:44:00,105.125,105.15,105.11,105.11,78476037.0
2006-10-12 14:45:00,105.105,105.13,105.07,105.115,100307499.0
2006-10-12 14:46:00,105.105,105.133,105.105,105.112,41813673.0
2006-10-12 14:47:00,105.12,105.13,105.085,105.13,21053141.0
2006-10-12 14:48:00,105.14,105.17,105.12,105.15,41939529.0
2006-10-12 14:49:00,105.152,105.19,105.152,105.19,27606189.0
2006-10-12 14:50:00,105.195,105.215,105.18,105.18,64832205.0
2006-10-12 14:51:00,105.195,105.243,105.175,105.223,91677119.0
2006-10-12 14:52:00,105.205,105.221,105.193,105.205,106951956.0
2006-10-12 14:53:00,105.21,105.215,105.19,105.2,97056505.0
2006-10-12 14:54:00,105.202,105.202,105.155,105.185,43112514.0
2006-10-12 14:55:00,105.175,105.185,105.15,105.15,53070549.0
2006-10-12 14:56:00,105.15,105.172,105.15,105.17,132384514.0
2006-10-12 14:57:00,105.17,105.185,105.154,105.165,109550263.0
2006-10-12 14:58:00,105.155,105.215,105.155,105.215,43776931.0
2006-10-12 14:59:00,105.21,105.22,105.2,105.2,61581465.0
2006-10-12 15:00:00,105.195,105.205,105.163,105.163,73529682.0
2006-10-12 15:01:00,105.185,105.185,105.136,105.157,33761685.0
2006-10-12 15:02:00,105.17,105.18,105.147,105.155,15939241.0
2006-10-12 15:03:00,105.162,105.175,105.13,105.145,138555849.0
2006-10-12 15:04:00,105.13,105.185,105.13,105.178,56834267.0
2006-10-12 15:05:00,105.17,105.21,105.17,105.19,115011413.0
2006-10-12 15:06:00,105.19,105.225,105.19,105.2,109882401.0
2006-10-12 15:07:00,105.2,105.2,105.172,105.18,137720878.0
2006-10-12 15:08:00,105.192,105.21,105.18,105.18,63998750.0
2006-10-12 15:09:00,105.195,105.195,105.175,105.185,40198206.0
2006-10-12 15:10:00,105.19,105.23,105.19,105.215,14218555.0
2006-10-12 15:11:00,105.22,105.238,105.205,105.207,139243132.0
2006-10-12 15:12:00,105.205,105.217,105.2,105.215,97455690.0
2006-10-12 15:13:00,105.21,105.245,105.2,105.245,138606834.0
2006-10-12 15:14:00,105.235,105.235,105.187,105.187,107435471.0
2006-10-12 15:15:00,105.188,105.19,105.155,105.185,46086739.0
2006-10-12 15:16:00,105.177,105.192,105.115,105.115,42192704.0
2006-10-12 15:17:00,105.13,105.21,105.13,105.21,75064675.0
2006-10-12 15:18:00,105.195,105.2,105.177,105.195,112128991.0
2006-10-12 15:19:00,105.188,105.203,105.17,105.175,84833351.0
2006-10-12 15:20:00,105.18,105.18,105.162,105.17,30368138.0
2006-10-12 15:21:00,105.18,105.18,105.14,105.15,20123146.0
2006-10-12 15:22:00,105.155,105.16,105.148,105.16,9439582.0
2006-10-12 15:23:00,105.155,105.16,105.15,105.155,83531528.0
2006-10-12 15:24:00,105.155,105.155,105.125,105.137,52631234.0
2006-10-12 15:25:00,105.14,105.14,105.127,105.128,50006495.0
2006-10-12 15:26:00,105.12,105.124,105.105,105.105,75278843.0
2006-10-12 15:27:00,105.12,105.126,105.11,105.115,38332565.0
2006-10-12 15:28:00,105.115,105.12,105.092,105.105,29879846.0
2006-10-12 15:29:00,105.1,105.12,105.073,105.073,71698937.0
2006-10-12 15:30:00,105.073,105.088,105.06,105.07,54742237.0
2006-10-12 15:31:00,105.083,105.105,105.07,105.09,62821964.0
2006-10-12 15:32:00,105.095,105.095,105.054,105.055,15653574.0
2006-10-12 15:33:00,105.045,105.1,105.022,105.065,47272127.0
2006-10-12 15:34:00,105.08,105.105,105.08,105.105,76080952.0
2006-10-12 15:35:00,105.093,105.105,105.093,105.095,44213303.0
2006-10-12 15:36:00,105.09,105.11,105.059,105.08,76314798.0
2006-10-12 15:37:00,105.085,105.085,105.067,105.07,49773495.0
2006-10-12 15:38:00,105.08,105.095,105.07,105.08,36334812.0
2006-10-12 15:39:00,105.07,105.085,105.07,105.085,78199852.0
2006-10-12 15:40:00,105.08,105.095,105.078,105.078,121502740.0
2006-10-12 15:41:00,105.085,105.095,105.06,105.075,70059372.0
2006-10-12 15:42:00,105.062,105.071,105.059,105.065,83908979.0
2006-10-12 15:43:00,105.07,105.105,105.07,105.105,46601778.0
2006-10-12 15:44:00,105.107,105.107,105.083,105.095,71592634.0
2006-10-12 15:45:00,105.1,105.11,105.065,105.11,70823046.0
2006-10-12 15:46:00,105.105,105.105,105.06,105.06,67118664.0
2006-10-12 15:47:00,105.063,105.08,105.048,105.06,59813588.0
2006-10-12 15:48:00,105.045,105.09,105.045,105.085,62096692.0
2006-10-12 15:49:00,105.095,105.095,105.08,105.08,97234548.0
2006-10-12 15:50:00,105.08,105.09,105.055,105.08,57546475.0
2006-10-12 15:51:00,105.08,105.08,105.065,105.075,42432479.0
2006-10-12 15:52:00,105.065,105.065,105.033,105.05,150894494.0
2006-10-12 15:53:00,105.065,105.075,105.05,105.06,61075914.0
2006-10-12 15:54:00,105.06,105.085,105.06,105.085,51903083.0
2006-10-12 15:55:00,105.075,105.095,105.06,105.06,36854610.0
2006-10-12 15:56:00,105.065,105.082,105.055,105.055,86644414.0
2006-10-12 15:57:00,105.053,105.067,105.04,105.053,97020830.0
2006-10-12 15:58:00,105.055,105.065,105.032,105.032,60300318.0
2006-10-12 15:59:00,105.04,105.07,105.035,105.05,16754923.0
2006-10-12 16:00:00,105.04,105.075,105.04,105.065,58256898.0
2006-10-12 16:01:00,105.065,105.07,105.035,105.07,30503921.0
2006-10-12 16:02:00,105.07,105.085,105.05,105.07,61634188.0
2006-10-12 16:03:00,105.057,105.088,105.02,105.072,54773176.0
2006-10-12 16:04:00,105.075,105.09,105.063,105.09,55321307.0
2006-10-12 16:05:00,105.085,105.085,105.05,105.05,74942708.0
2006-10-12 16:06:00,105.08,105.08,105.045,105.07,12014917.0
2006-10-12 16:07:00,105.073,105.078,105.06,105.06,51117913.0
2006-10-12 16:08:00,105.06,105.115,105.06,105.105,82098542.0
2006-10-12 16:09:00,105.105,105.105,105.075,105.105,65664062.0
2006-10-12 16:10:00,105.11,105.135,105.087,105.105,101278304.0
2006-10-12 16:11:00,105.108,105.13,105.095,105.105,45957867.0
2006-10-12 16:12:00,105.105,105.12,105.105,105.115,42134290.0
2006-10-12 16:13:00,105.12,105.12,105.09,105.1,86627481.0
2006-10-12 16:14:00,105.097,105.13,105.095,105.13,51104827.0
2006-10-12 16:15:00,105.12,105.147,105.12,105.147,60876745.0
2006-10-12 16:16:00,105.122,105.149,105.122,105.14,84494851.0
2006-10-12 17:24:00,105.138,105.165,105.138,105.155,95272250.0
2006-10-12 17:25:00,105.155,105.155,105.145,105.155,12409320.0
2006-10-12 17:26:00,105.15,105.167,105.136,105.165,51470298.0
2006-10-12 17:27:00,105.16,105.189,105.16,105.17,130289635.0
2006-10-12 17:28:00,105.17,105.173,105.158,105.17,42584635.0
2006-10-12 17:29:00,105.185,105.204,105.185,105.187,55294900.0
2006-10-12 17:30:00,105.19,105.225,105.189,105.205,56703877.0
2006-10-12 17:31:00,105.205,105.205,105.19,105.19,26619256.0
2006-10-12 17:32:00,105.195,105.195,105.172,105.172,137692924.0
2006-10-12 17:33:00,105.165,105.175,105.14,105.14,32192019.0
2006-10-12 17:34:00,105.14,105.17,105.14,105.165,29529423.0
2006-10-12 17:35:00,105.175,105.175,105.13,105.132,21909312.0
2006-10-12 17:36:00,105.139,105.165,105.108,105.117,69984108.0
2006-10-12 17:37:00,105.125,105.14,105.105,105.125,32608172.0
2006-10-12 17:38:00,105.11,105.127,105.099,105.115,25821413.0
2006-10-12 17:39:00,105.115,105.142,105.115,105.142,28480391.0
2006-10-12 17:40:00,105.14,105.14,105.121,105.122,56275031.0
2006-10-12 17:41:00,105.125,105.145,105.125,105.145,43191902.0
2006-10-12 17:42:00,105.145,105.145,105.12,105.145,113085768.0
2006-10-12 17:43:00,105.145,105.19,105.145,105.15,267540976.0
2006-10-12 17:44:00,105.153,105.17,105.143,105.155,22628161.0
2006-10-12 17:45:00,105.152,105.163,105.145,105.16,36034496.0
2006-10-12 17:46:00,105.165,105.17,105.126,105.15,130879854.0
2006-10-12 17:47:00,105.16,105.165,105.15,105.165,21321926.0
2006-10-12 17:48:00,105.155,105.155,105.115,105.13,114170378.0
2006-10-12 17:49:00,105.12,105.133,105.079,105.133,69817808.0
2006-10-12 17:50:00,105.135,105.153,105.13,105.145,216715460.0
2006-10-12 17:51:00,105.15,105.153,105.13,105.13,156934130.0
2006-10-12 17:52:00,105.13,105.165,105.13,105.147,265307113.0
2006-10-12 17:53:00,105.155,105.17,105.144,105.17,116089384.0
2006-10-12 17:54:00,105.165,105.165,105.14,105.14,116852188.0
2006-10-12 17:55:00,105.145,105.15,105.127,105.137,36682858.0
2006-10-12 17:56:00,105.145,105.205,105.145,105.205,46576859.0
2006-10-12 17:57:00,105.195,105.21,105.18,105.185,100101820.0
2006-10-12 17:58:00,105.185,105.21,105.17,105.21,52976464.0
2006-10-12 17:59:00,105.215,105.225,105.19,105.19,35811202.0
2006-10-12 18:00:00,105.212,105.228,105.212,105.213,68273454.0
2006-10-12 18:01:00,105.215,105.225,105.2,105.2,68977096.0
2006-10-12 18:02:00,105.205,105.225,105.203,105.225,62438824.0
2006-10-12 18:03:00,105.215,105.235,105.21,105.235,103874167.0
2006-10-12 18:05:00,105.225,105.25,105.225,105.225,73021195.0
2006-10-12 18:06:00,105.21,105.265,105.21,105.248,77612619.0
2006-10-12 18:07:00,105.245,105.25,105.22,105.223,164808904.0
2006-10-12 18:08:00,105.235,105.245,105.222,105.245,76152227.0
2006-10-12 18:09:00,105.232,105.25,105.228,105.25,58838456.0
2006-10-12 18:10:00,105.255,105.264,105.245,105.25,68774474.0
2006-10-12 18:11:00,105.247,105.29,105.247,105.255,115707434.0
2006-10-12 18:12:00,105.275,105.285,105.245,105.26,43620513.0
2006-10-12 18:13:00,105.255,105.27,105.255,105.27,43574128.0
2006-10-12 18:14:00,105.263,105.265,105.235,105.265,227593622.0
2006-10-12 18:15:00,105.265,105.265,105.255,105.26,85711239.0
2006-10-12 18:16:00,105.26,105.274,105.245,105.26,110962539.0
2006-10-12 18:17:00,105.255,105.259,105.23,105.23,28634319.0
2006-10-12 18:18:00,105.228,105.25,105.227,105.25,34528795.0
2006-10-12 18:19:00,105.25,105.25,105.228,105.238,70847300.0
2006-10-12 18:20:00,105.235,105.235,105.159,105.235,172409858.0
2006-10-12 18:22:00,105.225,105.24,105.225,105.233,29040265.0
2006-10-12 18:23:00,105.235,105.25,105.232,105.235,69684026.0
2006-10-12 18:24:00,105.235,105.247,105.225,105.233,77048632.0
2006-10-12 18:25:00,105.24,105.24,105.212,105.212,25028558.0
2006-10-12 18:26:00,105.22,105.246,105.22,105.243,74200589.0
2006-10-12 18:27:00,105.25,105.255,105.25,105.25,36570337.0
2006-10-12 18:28:00,105.245,105.26,105.245,105.26,26944812.0
2006-10-12 18:29:00,105.255,105.261,105.207,105.207,109976602.0
2006-10-12 18:30:00,105.213,105.219,105.199,105.2,93115942.0
2006-10-12 18:31:00,105.195,105.22,105.195,105.195,43553581.0
2006-10-12 18:32:00,105.2,105.2,105.172,105.173,115523325.0
2006-10-12 18:33:00,105.17,105.2,105.168,105.195,62445672.0
2006-10-12 18:35:00,105.185,105.211,105.185,105.21,199598652.0
2006-10-12 18:36:00,105.22,105.22,105.202,105.21,65778117.0
2006-10-12 18:37:00,105.22,105.22,105.207,105.207,64917237.0
2006-10-12 18:39:00,105.22,105.22,105.202,105.202,38868184.0
2006-10-12 18:40:00,105.197,105.21,105.192,105.21,108268411.0
2006-10-12 18:41:00,105.21,105.215,105.162,105.215,124874419.0
2006-10-12 18:42:00,105.215,105.248,105.215,105.24,73927988.0
2006-10-12 18:43:00,105.228,105.251,105.226,105.23,43922228.0
2006-10-12 18:44:00,105.225,105.228,105.217,105.22,56087426.0
2006-10-12 18:45:00,105.225,105.249,105.225,105.243,14951139.0
2006-10-12 18:46:00,105.245,105.245,105.215,105.215,358802305.0
2006-10-12 18:47:00,105.22,105.235,105.22,105.23,88162382.0
2006-10-12 18:48:00,105.24,105.254,105.238,105.24,65253692.0
2006-10-12 18:49:00,105.232,105.255,105.218,105.218,7828944.0
2006-10-12 18:50:00,105.215,105.224,105.215,105.223,54249856.0
2006-10-12 18:51:00,105.225,105.236,105.225,105.225,14258057.0
2006-10-12 18:52:00,105.233,105.243,105.225,105.243,90401369.0
2006-10-12 18:53:00,105.245,105.262,105.225,105.262,49542318.0
2006-10-12 18:54:00,105.255,105.255,105.225,105.225,74043855.0
2006-10-12 18:55:00,105.232,105.24,105.23,105.24,138009477.0
2006-10-12 18:56:00,105.245,105.245,105.217,105.23,66001721.0
2006-10-12 18:57:00,105.23,105.23,105.165,105.2,97472555.0
2006-10-12 18:58:00,105.195,105.22,105.19,105.22,80505097.0
2006-10-12 18:59:00,105.223,105.231,105.205,105.205,55612177.0
2006-10-12 19:00:00,105.205,105.227,105.205,105.21,104991862.0
2006-10-12 19:01:00,105.22,105.233,105.217,105.22,35706206.0
2006-10-12 19:02:00,105.225,105.225,105.2,105.21,50743834.0
2006-10-12 19:03:00,105.215,105.24,105.215,105.225,29127687.0
2006-10-12 19:04:00,105.22,105.22,105.185,105.185,79268410.0
2006-10-12 19:05:00,105.185,105.215,105.173,105.173,30965458.0
2006-10-12 19:06:00,105.173,105.18,105.173,105.18,26178958.0
2006-10-12 19:07:00,105.18,105.18,105.166,105.172,62865276.0
2006-10-12 19:08:00,105.18,105.18,105.168,105.17,39930831.0
2006-10-12 19:09:00,105.175,105.184,105.157,105.18,98397292.0
2006-10-12 19:10:00,105.172,105.172,105.143,105.143,115414957.0
2006-10-12 19:11:00,105.14,105.14,105.105,105.133,32024861.0
2006-10-12 19:12:00,105.13,105.145,105.125,105.135,79198622.0
2006-10-12 19:13:00,105.125,105.138,105.125,105.138,13133638.0
2006-10-12 19:14:00,105.133,105.133,105.105,105.105,75494398.0
2006-10-12 19:15:00,105.11,105.11,105.095,105.095,20126372.0
2006-10-12 19:16:00,105.105,105.155,105.105,105.155,85196738.0
2006-10-12 19:17:00,105.155,105.155,105.12,105.12,92190629.0
2006-10-12 19:18:00,105.125,105.13,105.117,105.13,13009097.0
2006-10-12 19:19:00,105.13,105.13,105.063,105.13,81439192.0
2006-10-12 19:20:00,105.12,105.125,105.11,105.125,44745178.0
2006-10-12 19:21:00,105.118,105.141,105.062,105.115,85537905.0
2006-10-12 19:22:00,105.11,105.125,105.093,105.102,178372419.0
2006-10-12 19:23:00,105.102,105.115,105.095,105.1,52578156.0
2006-10-12 19:24:00,105.095,105.13,105.095,105.105,61039432.0
2006-10-12 19:25:00,105.102,105.108,105.094,105.105,100621280.0
2006-10-12 19:26:00,105.102,105.119,105.102,105.115,90654305.0
2006-10-12 19:27:00,105.107,105.13,105.1,105.1,41934217.0
2006-10-12 19:28:00,105.105,105.135,105.105,105.135,231765250.0
2006-10-12 19:29:00,105.125,105.137,105.124,105.135,40817289.0
2006-10-12 19:30:00,105.137,105.15,105.125,105.133,17904998.0
2006-10-12 19:31:00,105.127,105.127,105.113,105.113,17379001.0
2006-10-12 19:32:00,105.113,105.128,105.113,105.122,27948087.0
2006-10-12 19:33:00,105.125,105.125,105.09,105.09,11710655.0
2006-10-12 19:34:00,105.095,105.096,105.08,105.095,124548374.0
2006-10-12 19:35:00,105.092,105.095,105.077,105.077,102934044.0
2006-10-12 19:37:00,105.09,105.105,105.075,105.095,105896287.0
2006-10-12 19:38:00,105.088,105.12,105.088,105.12,97581561.0
2006-10-12 19:39:00,105.115,105.115,105.105,105.11,86385906.0
2006-10-12 19:40:00,105.115,105.134,105.115,105.13,121139746.0
2006-10-12 19:41:00,105.125,105.142,105.125,105.14,85064582.0
2006-10-12 19:42:00,105.15,105.157,105.145,105.145,55139255.0
2006-10-12 19:43:00,105.105,105.168,105.105,105.15,112746510.0
2006-10-12 19:44:00,105.15,105.154,105.135,105.153,60840199.0
2006-10-12 19:45:00,105.16,105.16,105.095,105.095,88299076.0
2006-10-12 19:46:00,105.14,105.155,105.135,105.15,52720527.0
2006-10-12 19:47:00,105.147,105.147,105.113,105.145,73760877.0
2006-10-12 19:48:00,105.14,105.15,105.1,105.14,22888867.0
2006-10-12 19:49:00,105.133,105.145,105.117,105.117,41987143.0
2006-10-12 19:50:00,105.123,105.145,105.123,105.135,75341635.0
2006-10-12 19:51:00,105.14,105.155,105.14,105.155,80273342.0
2006-10-12 19:52:00,105.15,105.16,105.11,105.16,51866329.0
2006-10-12 19:53:00,105.16,105.16,105.104,105.137,88493048.0
2006-10-12 19:55:00,105.145,105.148,105.135,105.145,77556232.0
2006-10-12 19:56:00,105.145,105.15,105.123,105.145,121159487.0
2006-10-12 19:57:00,105.15,105.15,105.095,105.145,49843975.0
2006-10-12 19:58:00,105.14,105.16,105.14,105.142,60779753.0
2006-10-12 19:59:00,105.14,105.155,105.14,105.155,16780581.0
2006-10-12 20:00:00,105.16,105.16,105.125,105.148,133680802.0
2006-10-12 20:01:00,105.153,105.153,105.115,105.14,41348515.0
2006-10-12 20:02:00,105.135,105.155,105.132,105.15,30221352.0
2006-10-12 20:03:00,105.14,105.15,105.135,105.135,138852326.0
2006-10-12 20:04:00,105.139,105.165,105.088,105.15,124022226.0
2006-10-12 20:05:00,105.15,105.175,105.15,105.175,97715129.0
2006-10-12 20:06:00,105.165,105.167,105.149,105.15,78378046.0
2006-10-12 20:07:00,105.145,105.17,105.145,105.17,104837019.0
2006-10-12 20:08:00,105.175,105.175,105.17,105.17,37773916.0
2006-10-12 20:09:00,105.17,105.179,105.165,105.165,175449615.0
2006-10-12 20:10:00,105.165,105.185,105.145,105.145,7352086.0
2006-10-12 20:11:00,105.15,105.15,105.133,105.133,37601001.0
2006-10-12 20:12:00,105.145,105.15,105.135,105.14,57593047.0
2006-10-12 20:13:00,105.135,105.145,105.125,105.135,32035923.0
2006-10-12 20:14:00,105.125,105.151,105.125,105.13,39026606.0
2006-10-12 20:15:00,105.125,105.125,105.108,105.125,69065421.0
2006-10-12 20:16:00,105.13,105.135,105.118,105.118,112821970.0
2006-10-12 20:17:00,105.133,105.137,105.128,105.135,104470440.0
2006-10-12 20:18:00,105.13,105.143,105.12,105.135,89054107.0
2006-10-12 20:19:00,105.14,105.14,105.114,105.115,72249804.0
2006-10-12 20:20:00,105.12,105.12,105.1,105.115,52924055.0
2006-10-12 20:21:00,105.115,105.13,105.099,105.13,25856953.0
2006-10-12 20:22:00,105.13,105.132,105.115,105.115,58824764.0
2006-10-12 20:23:00,105.12,105.134,105.079,105.117,78640521.0
2006-10-12 20:24:00,105.115,105.13,105.115,105.13,6098687.0
2006-10-12 20:25:00,105.113,105.123,105.113,105.115,70237262.0
2006-10-12 20:26:00,105.11,105.125,105.11,105.125,50751361.0
2006-10-12 20:27:00,105.123,105.123,105.123,105.123,53883186.0
2006-10-12 20:28:00,105.11,105.145,105.11,105.13,27875733.0
2006-10-12 20:29:00,105.115,105.122,105.115,105.12,28471032.0
2006-10-12 20:30:00,105.125,105.14,105.122,105.128,12175750.0
2006-10-12 20:31:00,105.12,105.136,105.12,105.13,112618909.0
2006-10-12 20:32:00,105.12,105.13,105.108,105.12,49303461.0
2006-10-12 20:33:00,105.13,105.135,105.13,105.135,46694299.0
2006-10-12 20:34:00,105.127,105.15,105.125,105.125,41839091.0
2006-10-12 20:35:00,105.125,105.126,105.11,105.112,43467557.0
2006-10-12 20:36:00,105.11,105.116,105.085,105.105,84288691.0
2006-10-12 20:37:00,105.1,105.12,105.095,105.12,35952102.0
2006-10-12 20:38:00,105.11,105.111,105.06,105.06,67419927.0
2006-10-12 20:39:00,105.12,105.13,105.11,105.112,41082705.0
2006-10-12 20:40:00,105.112,105.112,105.083,105.083,21620644.0
2006-10-12 20:41:00,105.095,105.102,105.082,105.102,52621288.0
2006-10-12 20:42:00,105.1,105.12,105.087,105.105,44769393.0
2006-10-12 20:43:00,105.105,105.108,105.095,105.095,61881743.0
2006-10-12 20:44:00,105.087,105.122,105.087,105.105,5372398.0
2006-10-12 20:45:00,105.11,105.122,105.11,105.11,20186599.0
2006-10-12 20:46:00,105.113,105.115,105.09,105.115,68622117.0
2006-10-12 20:47:00,105.12,105.12,105.106,105.11,73757884.0
2006-10-12 20:48:00,105.11,105.142,105.11,105.135,48553232.0
2006-10-12 20:49:00,105.135,105.155,105.119,105.155,44475059.0
2006-10-12 20:50:00,105.145,105.148,105.12,105.12,93207017.0
2006-10-12 20:51:00,105.11,105.13,105.11,105.13,149305043.0
2006-10-12 20:52:00,105.137,105.137,105.124,105.124,24346860.0
2006-10-12 20:53:00,105.125,105.15,105.125,105.14,45660728.0
2006-10-12 20:54:00,105.14,105.14,105.095,105.105,125769099.0
2006-10-12 20:55:00,105.107,105.14,105.107,105.12,13097966.0
2006-10-12 20:56:00,105.12,105.147,105.12,105.137,36192866.0
2006-10-12 20:57:00,105.135,105.155,105.135,105.155,85236415.0
2006-10-12 20:58:00,105.155,105.162,105.12,105.143,90976277.0
2006-10-12 20:59:00,105.145,105.16,105.13,105.13,142434976.0
2006-10-12 21:00:00,105.13,105.135,105.105,105.13,117329037.0
2006-10-12 21:01:00,105.12,105.12,105.1,105.1,40624453.0
2006-10-12 21:02:00,105.105,105.112,105.059,105.105,30119728.0
2006-10-12 21:03:00,105.115,105.115,105.095,105.095,30017069.0
2006-10-12 21:04:00,105.105,105.105,105.08,105.08,17702154.0
2006-10-12 21:05:00,105.065,105.095,105.065,105.075,44121008.0
2006-10-12 21:06:00,105.082,105.082,105.072,105.073,104837772.0
2006-10-12 21:07:00,105.09,105.095,105.082,105.09,25986097.0
2006-10-12 21:08:00,105.085,105.122,105.085,105.122,39768667.0
2006-10-12 21:09:00,105.12,105.145,105.11,105.115,41001296.0
2006-10-12 21:10:00,105.135,105.135,105.105,105.113,66348182.0
2006-10-12 21:11:00,105.12,105.12,105.088,105.095,51351446.0
2006-10-12 21:12:00,105.105,105.112,105.095,105.103,126944145.0
2006-10-12 21:13:00,105.105,105.115,105.103,105.115,39028648.0
2006-10-12 21:14:00,105.115,105.14,105.113,105.14,162113881.0
2006-10-12 21:15:00,105.13,105.153,105.13,105.153,74049118.0
2006-10-12 21:16:00,105.152,105.152,105.115,105.14,91286932.0
2006-10-12 21:17:00,105.135,105.136,105.09,105.13,79707193.0
2006-10-12 21:18:00,105.127,105.127,105.1,105.115,40206058.0
2006-10-12 21:19:00,105.122,105.141,105.112,105.112,43298193.0
2006-10-12 21:20:00,105.107,105.125,105.107,105.113,82516585.0
2006-10-12 21:21:00,105.115,105.13,105.113,105.13,191718576.0
2006-10-12 21:22:00,105.13,105.13,105.09,105.09,45521001.0
2006-10-12 21:24:00,105.11,105.13,105.105,105.105,68870373.0
2006-10-12 21:25:00,105.11,105.128,105.11,105.115,64792961.0
2006-10-12 21:26:00,105.115,105.128,105.107,105.107,47538247.0
2006-10-12 21:27:00,105.115,105.15,105.115,105.13,54445562.0
2006-10-12 21:28:00,105.135,105.145,105.107,105.13,133707051.0
2006-10-12 21:30:00,105.13,105.141,105.115,105.115,83231975.0
2006-10-12 21:31:00,105.12,105.15,105.12,105.14,38254600.0
2006-10-12 21:32:00,105.135,105.15,105.135,105.15,140822432.0
2006-10-12 21:33:00,105.15,105.165,105.15,105.155,59468333.0
2006-10-12 21:34:00,105.15,105.15,105.095,105.095,57504590.0
2006-10-12 21:35:00,105.145,105.165,105.13,105.133,20936314.0
2006-10-12 21:36:00,105.127,105.127,105.095,105.095,7436941.0
2006-10-12 21:37:00,105.1,105.125,105.085,105.115,113390535.0
2006-10-12 21:38:00,105.12,105.12,105.105,105.11,76112518.0
2006-10-12 21:40:00,105.09,105.144,105.09,105.14,72690750.0
2006-10-12 21:41:00,105.145,105.164,105.14,105.14,94867378.0
2006-10-12 21:42:00,105.14,105.158,105.14,105.14,130644780.0
2006-10-12 21:43:00,105.155,105.175,105.155,105.17,32291218.0
2006-10-12 21:44:00,105.17,105.176,105.158,105.158,33413808.0
2006-10-12 21:45:00,105.165,105.18,105.15,105.18,81966201.0
2006-10-12 21:47:00,105.175,105.175,105.16,105.175,68396101.0
2006-10-12 21:48:00,105.175,105.178,105.16,105.165,95609298.0
2006-10-12 21:49:00,105.163,105.175,105.159,105.175,64067752.0
2006-10-12 21:50:00,105.16,105.175,105.115,105.115,40100667.0
2006-10-12 21:51:00,105.17,105.18,105.16,105.16,72903101.0
2006-10-12 21:52:00,105.162,105.17,105.16,105.165,106361434.0
2006-10-12 21:53:00,105.165,105.18,105.118,105.163,99818700.0
2006-10-12 21:54:00,105.158,105.184,105.158,105.175,25500111.0
2006-10-12 21:55:00,105.18,105.195,105.173,105.177,89791986.0
2006-10-12 21:56:00,105.18,105.195,105.11,105.195,81364583.0
2006-10-12 21:57:00,105.185,105.185,105.14,105.15,29024886.0
2006-10-12 21:58:00,105.145,105.16,105.12,105.14,73910111.0
2006-10-12 21:59:00,105.135,105.143,105.13,105.13,32711231.0
2006-10-12 22:00:00,105.13,105.13,105.105,105.11,93293249.0
2006-10-12 22:01:00,105.118,105.133,105.102,105.102,54423764.0
2006-10-12 22:02:00,105.105,105.12,105.1,105.1,31154639.0
2006-10-12 22:03:00,105.093,105.13,105.08,105.13,31687115.0
2006-10-12 22:04:00,105.135,105.135,105.09,105.09,48985874.0
2006-10-12 22:05:00,105.095,105.13,105.095,105.115,100316668.0
2006-10-12 22:06:00,105.105,105.135,105.105,105.115,29124177.0
2006-10-12 22:07:00,105.105,105.14,105.105,105.13,66841885.0
2006-10-12 22:08:00,105.14,105.145,105.125,105.14,77172099.0
2006-10-12 22:09:00,105.14,105.17,105.14,105.145,14654620.0
2006-10-12 22:10:00,105.15,105.155,105.13,105.13,19459911.0
2006-10-12 22:11:00,105.13,105.18,105.13,105.18,20018185.0
2006-10-12 22:12:00,105.17,105.175,105.15,105.175,37902694.0
2006-10-12 22:13:00,105.155,105.177,105.155,105.177,51243887.0
2006-10-12 22:14:00,105.173,105.205,105.168,105.19,20899802.0
2006-10-12 22:15:00,105.195,105.215,105.165,105.168,85720923.0
2006-10-12 22:16:00,105.17,105.228,105.157,105.215,92835962.0
2006-10-12 22:17:00,105.192,105.21,105.192,105.205,123646095.0
2006-10-12 22:18:00,105.205,105.217,105.205,105.215,27666461.0
2006-10-12 22:19:00,105.21,105.22,105.195,105.198,33517800.0
2006-10-12 22:20:00,105.217,105.226,105.202,105.202,19685229.0
2006-10-12 22:21:00,105.21,105.24,105.21,105.24,26642708.0
2006-10-12 22:22:00,105.24,105.24,105.22,105.22,80289153.0
2006-10-12 22:23:00,105.222,105.239,105.222,105.23,54016959.0
2006-10-12 22:24:00,105.24,105.255,105.23,105.245,64058083.0
2006-10-12 22:25:00,105.245,105.255,105.228,105.23,26562463.0
2006-10-12 22:27:00,105.23,105.23,105.22,105.22,30439865.0
2006-10-12 22:28:00,105.21,105.213,105.185,105.185,78688748.0
2006-10-12 22:29:00,105.2,105.215,105.2,105.215,8120792.0
2006-10-12 22:30:00,105.22,105.22,105.195,105.195,11550562.0
2006-10-12 22:31:00,105.188,105.209,105.162,105.173,42602165.0
2006-10-12 22:32:00,105.17,105.19,105.16,105.17,65820620.0
2006-10-12 22:33:00,105.18,105.195,105.167,105.167,34267943.0
2006-10-12 22:34:00,105.175,105.175,105.14,105.16,26847333.0
2006-10-12 22:35:00,105.17,105.195,105.17,105.195,19391046.0
2006-10-12 22:36:00,105.185,105.189,105.17,105.182,22796621.0
2006-10-12 22:37:00,105.18,105.195,105.17,105.17,72890120.0
2006-10-12 22:38:00,105.173,105.175,105.165,105.165,65027462.0
2006-10-12 22:39:00,105.19,105.195,105.175,105.18,40608429.0
2006-10-12 22:40:00,105.19,105.201,105.17,105.19,114176476.0
2006-10-12 22:41:00,105.192,105.204,105.192,105.195,47076446.0
2006-10-12 22:42:00,105.195,105.22,105.191,105.22,11033602.0
2006-10-12 22:43:00,105.22,105.22,105.178,105.178,10245538.0
2006-10-12 22:44:00,105.175,105.203,105.175,105.195,45347340.0
2006-10-12 22:45:00,105.205,105.22,105.17,105.22,59344768.0
2006-10-12 22:46:00,105.215,105.215,105.188,105.188,73893629.0
2006-10-12 22:47:00,105.195,105.213,105.195,105.213,28987733.0
2006-10-12 22:48:00,105.215,105.255,105.2,105.255,82221930.0
2006-10-12 22:49:00,105.255,105.255,105.187,105.24,18899262.0
2006-10-12 22:50:00,105.24,105.253,105.24,105.253,28719832.0
2006-10-12 22:51:00,105.26,105.26,105.245,105.245,54599512.0
2006-10-12 22:52:00,105.24,105.24,105.205,105.225,104458208.0
2006-10-12 22:53:00,105.23,105.23,105.205,105.23,26519856.0
2006-10-12 22:54:00,105.23,105.25,105.23,105.25,52075367.0
2006-10-12 22:55:00,105.235,105.235,105.215,105.215,2450909.0
2006-10-12 22:56:00,105.22,105.24,105.22,105.24,51886364.0
2006-10-12 22:57:00,105.24,105.243,105.235,105.24,39813346.0
2006-10-12 22:58:00,105.235,105.243,105.235,105.243,26641562.0
2006-10-12 23:33:00,105.24,105.24,105.195,105.205,46337445.0
2006-10-12 23:34:00,105.21,105.21,105.195,105.208,50074211.0
2006-10-12 23:35:00,105.21,105.218,105.196,105.218,46900144.0
2006-10-12 23:36:00,105.2,105.205,105.195,105.205,91145926.0
2006-10-12 23:37:00,105.198,105.22,105.198,105.22,24704015.0
2006-10-12 23:38:00,105.215,105.215,105.192,105.192,68840491.0
2006-10-12 23:39:00,105.15,105.22,105.15,105.22,37361561.0
2006-10-12 23:40:00,105.225,105.225,105.21,105.215,79384786.0
2006-10-12 23:42:00,105.217,105.22,105.2,105.21,67737273.0
2006-10-12 23:44:00,105.21,105.225,105.21,105.225,18711529.0
2006-10-12 23:46:00,105.213,105.222,105.195,105.212,128124238.0
2006-10-12 23:47:00,105.208,105.24,105.208,105.24,32749202.0
2006-10-12 23:48:00,105.23,105.27,105.215,105.24,131137882.0
2006-10-12 23:49:00,105.24,105.24,105.2,105.213,51277747.0
2006-10-12 23:50:00,105.22,105.22,105.19,105.205,109035805.0
2006-10-12 23:51:00,105.2,105.205,105.19,105.19,78845003.0
2006-10-12 23:52:00,105.19,105.19,105.17,105.17,180400098.0
2006-10-12 23:53:00,105.175,105.185,105.165,105.178,34075525.0
2006-10-12 23:54:00,105.175,105.203,105.175,105.203,9006671.0
2006-10-12 23:55:00,105.198,105.22,105.185,105.198,101498313.0
2006-10-12 23:56:00,105.213,105.213,105.13,105.13,49258424.0
2006-10-12 23:58:00,105.178,105.189,105.165,105.165,63731145.0
2006-10-12 23:59:00,105.175,105.188,105.175,105.175,25798308.0
2006-10-13 00:00:00,105.19,105.19,105.175,105.19,53191279.0
2006-10-13 00:01:00,105.18,105.195,105.177,105.195,40754938.0
2006-10-13 00:02:00,105.2,105.2,105.195,105.2,8086582.0
2006-10-13 00:27:00,105.195,105.215,105.195,105.215,100187976.0
2006-10-13 00:28:00,105.235,105.235,105.225,105.225,1317292.0
2006-10-13 00:29:00,105.223,105.225,105.217,105.22,123022220.0
2006-10-13 00:30:00,105.215,105.225,105.198,105.198,117795243.0
2006-10-13 00:31:00,105.205,105.22,105.204,105.21,23282988.0
2006-10-13 00:32:00,105.19,105.217,105.19,105.212,49882124.0
2006-10-13 00:33:00,105.215,105.22,105.21,105.21,20729402.0
2006-10-13 00:34:00,105.215,105.237,105.215,105.215,61792725.0
2006-10-13 00:35:00,105.235,105.235,105.205,105.205,36304174.0
2006-10-13 00:36:00,105.21,105.23,105.21,105.23,15501634.0
2006-10-13 00:37:00,105.225,105.25,105.225,105.233,46164749.0
2006-10-13 00:38:00,105.235,105.253,105.235,105.235,36639823.0
2006-10-13 00:39:00,105.22,105.24,105.22,105.23,48458863.0
2006-10-13 00:40:00,105.23,105.23,105.209,105.21,108474812.0
2006-10-13 00:41:00,105.21,105.23,105.21,105.23,25530701.0
2006-10-13 00:42:00,105.23,105.245,105.207,105.23,33103721.0
2006-10-13 00:44:00,105.235,105.238,105.21,105.22,69279514.0
2006-10-13 00:45:00,105.23,105.236,105.228,105.235,39347986.0
2006-10-13 00:46:00,105.24,105.24,105.23,105.235,36645878.0
2006-10-13 00:47:00,105.24,105.24,105.212,105.225,132385035.0
2006-10-13 00:48:00,105.23,105.23,105.176,105.22,45060512.0
2006-10-13 00:49:00,105.225,105.23,105.22,105.227,100192191.0
2006-10-13 00:50:00,105.225,105.23,105.22,105.23,87056671.0
2006-10-13 00:51:00,105.227,105.227,105.176,105.22,74181313.0
2006-10-13 00:52:00,105.213,105.22,105.213,105.22,30130208.0
2006-10-13 00:53:00,105.215,105.22,105.205,105.213,67826991.0
2006-10-13 00:54:00,105.207,105.24,105.2,105.23,226042952.0
2006-10-13 00:55:00,105.23,105.23,105.22,105.23,42209431.0
2006-10-13 00:56:00,105.235,105.236,105.191,105.233,122207972.0
2006-10-13 00:57:00,105.23,105.23,105.22,105.22,28302521.0
2006-10-13 00:58:00,105.21,105.219,105.2,105.218,46419631.0
2006-10-13 01:00:00,105.22,105.22,105.199,105.208,114027132.0
2006-10-13 01:01:00,105.21,105.212,105.185,105.212,32216125.0
2006-10-13 01:02:00,105.225,105.225,105.195,105.205,52515356.0
2006-10-13 01:03:00,105.202,105.23,105.201,105.215,45370589.0
2006-10-13 01:04:00,105.22,105.225,105.2,105.21,62512902.0
2006-10-13 01:05:00,105.215,105.215,105.208,105.215,87109479.0
2006-10-13 01:06:00,105.202,105.213,105.199,105.2,75783098.0
2006-10-13 01:07:00,105.193,105.203,105.189,105.19,122576062.0
2006-10-13 01:08:00,105.183,105.195,105.18,105.18,116961123.0
2006-10-13 01:09:00,105.182,105.197,105.182,105.193,78093604.0
2006-10-13 01:10:00,105.2,105.2,105.173,105.173,43736465.0
2006-10-13 01:11:00,105.195,105.195,105.15,105.17,104099641.0
2006-10-13 01:12:00,105.16,105.17,105.133,105.17,65308272.0
2006-10-13 01:13:00,105.16,105.175,105.15,105.15,59148024.0
2006-10-13 01:14:00,105.138,105.151,105.138,105.145,74683009.0
2006-10-13 01:15:00,105.145,105.148,105.122,105.132,86235337.0
2006-10-13 01:16:00,105.12,105.14,105.103,105.11,110129834.0
2006-10-13 01:17:00,105.105,105.123,105.09,105.11,64082667.0
2006-10-13 01:18:00,105.1,105.11,105.087,105.11,35302274.0
2006-10-13 01:19:00,105.1,105.14,105.095,105.14,43955033.0
2006-10-13 01:20:00,105.133,105.157,105.133,105.157,46676676.0
2006-10-13 01:22:00,105.155,105.155,105.14,105.155,82757865.0
2006-10-13 01:23:00,105.145,105.145,105.128,105.14,58627139.0
2006-10-13 01:24:00,105.142,105.175,105.125,105.15,106582547.0
2006-10-13 01:25:00,105.15,105.17,105.13,105.16,133234680.0
2006-10-13 01:26:00,105.158,105.158,105.12,105.145,140616518.0
2006-10-13 01:27:00,105.145,105.148,105.088,105.143,45437570.0
2006-10-13 01:28:00,105.14,105.175,105.14,105.152,42052136.0
2006-10-13 01:29:00,105.16,105.165,105.155,105.16,38589473.0
2006-10-13 01:30:00,105.153,105.16,105.143,105.143,68005560.0
2006-10-13 01:31:00,105.15,105.155,105.14,105.155,35150976.0
2006-10-13 01:32:00,105.143,105.145,105.123,105.145,75752087.0
2006-10-13 01:33:00,105.15,105.15,105.127,105.127,62303741.0
2006-10-13 01:34:00,105.135,105.17,105.135,105.17,48045702.0
2006-10-13 01:35:00,105.163,105.165,105.155,105.155,26973591.0
2006-10-13 01:37:00,105.165,105.165,105.145,105.145,141266427.0
2006-10-13 01:38:00,105.135,105.165,105.135,105.145,55081825.0
2006-10-13 01:39:00,105.148,105.165,105.141,105.165,117803634.0
2006-10-13 01:40:00,105.16,105.16,105.138,105.145,78741949.0
2006-10-13 01:41:00,105.142,105.15,105.135,105.145,73066639.0
2006-10-13 01:42:00,105.135,105.155,105.135,105.15,63049391.0
2006-10-13 01:43:00,105.14,105.143,105.12,105.12,79456548.0
2006-10-13 01:44:00,105.155,105.155,105.14,105.153,61630574.0
2006-10-13 01:45:00,105.165,105.165,105.141,105.155,51022345.0
2006-10-13 01:46:00,105.153,105.168,105.153,105.155,72249270.0
2006-10-13 01:47:00,105.16,105.179,105.155,105.155,66021570.0
2006-10-13 01:48:00,105.17,105.17,105.147,105.153,89836208.0
2006-10-13 01:49:00,105.15,105.171,105.115,105.115,44382265.0
2006-10-13 02:58:00,105.117,105.238,105.117,105.238,57030037.0
2006-10-13 02:59:00,105.23,105.244,105.215,105.24,85449028.0
2006-10-13 03:00:00,105.24,105.24,105.203,105.235,34288501.0
2006-10-13 03:01:00,105.24,105.24,105.222,105.225,74792663.0
2006-10-13 03:02:00,105.23,105.23,105.195,105.195,30408471.0
2006-10-13 03:03:00,105.205,105.21,105.153,105.21,76341325.0
2006-10-13 03:04:00,105.207,105.22,105.203,105.22,90708142.0
2006-10-13 03:05:00,105.215,105.215,105.198,105.198,25492465.0
2006-10-13 03:06:00,105.203,105.203,105.145,105.195,108475003.0
2006-10-13 03:07:00,105.195,105.197,105.182,105.182,103494633.0
2006-10-13 03:08:00,105.18,105.2,105.18,105.2,68261334.0
2006-10-13 03:09:00,105.145,105.215,105.145,105.19,36638340.0
2006-10-13 03:10:00,105.195,105.195,105.145,105.168,62250051.0
2006-10-13 03:11:00,105.195,105.195,105.181,105.195,99790525.0
2006-10-13 03:12:00,105.195,105.195,105.145,105.145,73480985.0
2006-10-13 03:13:00,105.155,105.155,105.12,105.145,48899626.0
2006-10-13 03:14:00,105.14,105.16,105.135,105.135,83596331.0
2006-10-13 03:15:00,105.128,105.14,105.105,105.14,36953999.0
2006-10-13 03:16:00,105.13,105.165,105.13,105.165,35403158.0
2006-10-13 03:17:00,105.14,105.165,105.13,105.13,142594173.0
2006-10-13 03:18:00,105.13,105.155,105.13,105.145,94545925.0
2006-10-13 03:19:00,105.14,105.158,105.125,105.125,73476952.0
2006-10-13 03:20:00,105.145,105.195,105.135,105.19,89256700.0
2006-10-13 03:21:00,105.185,105.22,105.185,105.2,71020361.0
2006-10-13 03:22:00,105.195,105.22,105.195,105.2,117357207.0
2006-10-13 03:23:00,105.195,105.217,105.195,105.217,7070007.0
2006-10-13 03:24:00,105.223,105.24,105.185,105.21,22751916.0
2006-10-13 03:25:00,105.15,105.213,105.15,105.19,58612365.0
2006-10-13 03:26:00,105.195,105.21,105.17,105.17,64780319.0
2006-10-13 03:27:00,105.16,105.185,105.142,105.185,138115372.0
2006-10-13 03:28:00,105.19,105.19,105.174,105.175,38563105.0
2006-10-13 03:29:00,105.17,105.188,105.165,105.165,90195028.0
2006-10-13 03:30:00,105.17,105.2,105.17,105.19,35618036.0
2006-10-13 03:31:00,105.18,105.2,105.18,105.195,139075357.0
2006-10-13 03:32:00,105.18,105.2,105.16,105.16,60347552.0
2006-10-13 03:33:00,105.172,105.177,105.17,105.175,50246535.0
2006-10-13 03:34:00,105.175,105.19,105.155,105.19,64221390.0
2006-10-13 03:35:00,105.185,105.185,105.165,105.175,67440632.0
2006-10-13 03:36:00,105.175,105.175,105.15,105.165,58306672.0
2006-10-13 03:37:00,105.145,105.17,105.145,105.17,49000002.0
2006-10-13 03:38:00,105.16,105.165,105.145,105.155,191776109.0
2006-10-13 03:39:00,105.143,105.147,105.12,105.147,77046296.0
2006-10-13 03:40:00,105.152,105.167,105.152,105.162,43533276.0
2006-10-13 03:41:00,105.155,105.183,105.148,105.167,36832226.0
2006-10-13 03:42:00,105.17,105.17,105.115,105.16,81392010.0
2006-10-13 03:43:00,105.165,105.165,105.136,105.152,96856163.0
2006-10-13 03:44:00,105.143,105.16,105.141,105.16,73798203.0
2006-10-13 03:45:00,105.16,105.18,105.16,105.165,164265766.0
2006-10-13 03:46:00,105.165,105.172,105.153,105.155,38429152.0
2006-10-13 03:47:00,105.153,105.175,105.15,105.165,129310528.0
2006-10-13 03:48:00,105.155,105.207,105.155,105.2,48385420.0
2006-10-13 03:49:00,105.193,105.205,105.18,105.195,61547481.0
2006-10-13 03:50:00,105.195,105.195,105.165,105.165,41104056.0
2006-10-13 03:51:00,105.177,105.197,105.177,105.195,41151350.0
2006-10-13 03:52:00,105.19,105.195,105.17,105.19,23908453.0
2006-10-13 03:53:00,105.183,105.195,105.17,105.182,108046759.0
2006-10-13 03:54:00,105.185,105.185,105.175,105.175,47441944.0
2006-10-13 03:55:00,105.19,105.19,105.157,105.175,18780133.0
2006-10-13 03:56:00,105.175,105.182,105.165,105.175,31841592.0
2006-10-13 03:57:00,105.165,105.19,105.13,105.185,32028637.0
2006-10-13 03:58:00,105.18,105.2,105.17,105.17,43733937.0
2006-10-13 03:59:00,105.17,105.17,105.158,105.17,107591959.0
2006-10-13 04:00:00,105.17,105.17,105.152,105.155,150216171.0
2006-10-13 04:01:00,105.153,105.155,105.145,105.155,99908054.0
2006-10-13 04:02:00,105.155,105.163,105.145,105.155,86878417.0
2006-10-13 04:04:00,105.155,105.163,105.155,105.162,13919199.0
2006-10-13 04:05:00,105.17,105.197,105.156,105.18,120468482.0
2006-10-13 04:06:00,105.18,105.19,105.17,105.19,46163914.0
2006-10-13 04:07:00,105.189,105.191,105.167,105.167,23464590.0
2006-10-13 04:08:00,105.16,105.182,105.155,105.155,150721820.0
2006-10-13 04:09:00,105.165,105.165,105.154,105.155,94062992.0
2006-10-13 04:10:00,105.165,105.165,105.145,105.155,43744523.0
2006-10-13 04:11:00,105.155,105.16,105.15,105.15,51906383.0
2006-10-13 04:14:00,105.15,105.17,105.15,105.17,18759037.0
2006-10-13 04:15:00,105.165,105.179,105.152,105.152,4952889.0
2006-10-13 04:16:00,105.16,105.16,105.141,105.145,62588999.0
2006-10-13 04:17:00,105.145,105.152,105.144,105.15,48604271.0
2006-10-13 04:19:00,105.153,105.171,105.153,105.162,20871363.0
2006-10-13 04:20:00,105.162,105.173,105.158,105.17,44923680.0
2006-10-13 04:21:00,105.11,105.18,105.11,105.17,65323055.0
2006-10-13 04:22:00,105.18,105.192,105.175,105.18,36049437.0
2006-10-13 04:23:00,105.185,105.192,105.175,105.19,77613894.0
2006-10-13 04:24:00,105.182,105.2,105.182,105.185,44472639.0
2006-10-13 04:25:00,105.185,105.193,105.185,105.193,12468727.0
2006-10-13 04:26:00,105.195,105.21,105.19,105.19,49537766.0
2006-10-13 04:27:00,105.19,105.211,105.18,105.18,49811539.0
2006-10-13 04:28:00,105.19,105.191,105.18,105.18,104305738.0
2006-10-13 04:29:00,105.188,105.188,105.17,105.185,11607007.0
2006-10-13 04:31:00,105.185,105.185,105.185,105.185,1008327.0
2006-10-13 04:32:00,105.183,105.183,105.168,105.168,56868801.0
2006-10-13 04:34:00,105.175,105.183,105.175,105.18,58017757.0
2006-10-13 04:35:00,105.18,105.18,105.165,105.165,6223150.0
2006-10-13 04:36:00,105.167,105.167,105.1,105.15,80582564.0
2006-10-13 04:37:00,105.145,105.152,105.14,105.14,62340784.0
2006-10-13 04:38:00,105.14,105.165,105.122,105.15,24639751.0
2006-10-13 04:39:00,105.15,105.165,105.149,105.16,55516687.0
2006-10-13 04:40:00,105.155,105.165,105.135,105.16,69853816.0
2006-10-13 04:41:00,105.155,105.165,105.135,105.15,90410261.0
2006-10-13 04:42:00,105.165,105.165,105.14,105.163,106787736.0
2006-10-13 04:43:00,105.16,105.16,105.15,105.15,42066747.0
2006-10-13 04:44:00,105.165,105.18,105.16,105.165,65526966.0
2006-10-13 04:45:00,105.17,105.18,105.155,105.155,39353237.0
2006-10-13 04:46:00,105.165,105.165,105.165,105.165,18448327.0
2006-10-13 04:47:00,105.17,105.17,105.135,105.135,20256983.0
2006-10-13 04:48:00,105.138,105.155,105.138,105.15,37321094.0
2006-10-13 04:49:00,105.145,105.17,105.145,105.155,7290120.0
2006-10-13 04:50:00,105.155,105.175,105.135,105.17,162363146.0
2006-10-13 04:51:00,105.17,105.17,105.155,105.155,39331440.0
2006-10-13 04:52:00,105.15,105.16,105.147,105.155,102270045.0
2006-10-13 04:53:00,105.16,105.167,105.145,105.155,74788211.0
2006-10-13 04:54:00,105.165,105.165,105.14,105.14,1953833.0
2006-10-13 04:55:00,105.14,105.155,105.14,105.155,50409279.0
2006-10-13 04:56:00,105.155,105.167,105.15,105.15,127352406.0
2006-10-13 04:58:00,105.15,105.166,105.135,105.153,43497280.0
2006-10-13 04:59:00,105.155,105.155,105.135,105.15,58721885.0
2006-10-13 05:00:00,105.145,105.145,105.13,105.13,16368105.0
2006-10-13 05:01:00,105.132,105.149,105.132,105.14,58240469.0
2006-10-13 05:02:00,105.145,105.15,105.109,105.15,51523646.0
2006-10-13 05:03:00,105.145,105.145,105.133,105.135,115621229.0
2006-10-13 05:04:00,105.145,105.149,105.135,105.145,75013284.0
2006-10-13 05:05:00,105.145,105.145,105.13,105.13,50657675.0
2006-10-13 05:06:00,105.122,105.16,105.095,105.15,85624621.0
2006-10-13 05:07:00,105.15,105.16,105.11,105.15,48265707.0
2006-10-13 05:08:00,105.155,105.161,105.148,105.16,84614044.0
2006-10-13 05:10:00,105.152,105.152,105.143,105.143,42591949.0
2006-10-13 05:11:00,105.15,105.16,105.121,105.16,19271684.0
2006-10-13 05:12:00,105.165,105.167,105.147,105.167,67067541.0
2006-10-13 05:13:00,105.17,105.17,105.152,105.155,51299530.0
2006-10-13 05:14:00,105.12,105.183,105.12,105.17,82199851.0
2006-10-13 05:15:00,105.163,105.17,105.163,105.17,62981577.0
2006-10-13 05:17:00,105.165,105.187,105.165,105.17,53182155.0
2006-10-13 05:18:00,105.16,105.175,105.157,105.175,79932890.0
2006-10-13 05:19:00,105.18,105.18,105.165,105.17,129050542.0
2006-10-13 05:20:00,105.165,105.176,105.16,105.175,78733052.0
2006-10-13 05:21:00,105.17,105.18,105.16,105.163,96433993.0
2006-10-13 05:22:00,105.17,105.181,105.17,105.18,109396992.0
2006-10-13 05:23:00,105.172,105.191,105.172,105.185,57456942.0
2006-10-13 05:24:00,105.177,105.19,105.167,105.167,102157647.0
2006-10-13 05:25:00,105.17,105.19,105.17,105.175,136327035.0
2006-10-13 05:26:00,105.18,105.185,105.18,105.185,11941119.0
2006-10-13 05:27:00,105.182,105.195,105.182,105.183,26690943.0
2006-10-13 05:29:00,105.183,105.183,105.172,105.172,18943080.0
2006-10-13 05:30:00,105.17,105.194,105.158,105.175,42798877.0
2006-10-13 05:31:00,105.175,105.18,105.17,105.175,245592082.0
2006-10-13 05:33:00,105.175,105.19,105.172,105.172,84353131.0
2006-10-13 05:34:00,105.173,105.173,105.162,105.162,30782622.0
2006-10-13 05:35:00,105.165,105.174,105.164,105.165,60244210.0
2006-10-13 05:36:00,105.16,105.181,105.16,105.172,48900814.0
2006-10-13 05:37:00,105.172,105.175,105.17,105.17,133390752.0
2006-10-13 05:38:00,105.175,105.188,105.109,105.158,88029132.0
2006-10-13 05:39:00,105.15,105.17,105.149,105.17,48102750.0
2006-10-13 05:40:00,105.17,105.17,105.105,105.16,88137657.0
2006-10-13 05:41:00,105.16,105.16,105.147,105.155,12644923.0
2006-10-13 05:42:00,105.15,105.16,105.15,105.155,89836902.0
2006-10-13 05:43:00,105.155,105.176,105.15,105.17,87705104.0
2006-10-13 05:44:00,105.16,105.175,105.16,105.17,21940885.0
2006-10-13 05:45:00,105.165,105.178,105.163,105.163,70634729.0
2006-10-13 05:47:00,105.17,105.188,105.17,105.17,83763747.0
2006-10-13 05:48:00,105.173,105.185,105.155,105.155,31560915.0
2006-10-13 05:49:00,105.158,105.185,105.158,105.172,116592542.0
2006-10-13 05:50:00,105.19,105.205,105.177,105.185,99051033.0
2006-10-13 05:51:00,105.18,105.2,105.18,105.2,41790509.0
2006-10-13 05:52:00,105.192,105.22,105.192,105.21,64762828.0
2006-10-13 05:53:00,105.21,105.22,105.203,105.203,24694802.0
2006-10-13 05:54:00,105.203,105.212,105.187,105.205,30965458.0
2006-10-13 05:55:00,105.205,105.21,105.195,105.21,76750978.0
2006-10-13 05:56:00,105.205,105.208,105.18,105.195,30803391.0
2006-10-13 05:57:00,105.19,105.21,105.165,105.195,48999453.0
2006-10-13 05:58:00,105.19,105.2,105.167,105.2,39655937.0
2006-10-13 05:59:00,105.195,105.225,105.195,105.225,113223189.0
2006-10-13 06:00:00,105.215,105.238,105.215,105.223,60049862.0
2006-10-13 06:01:00,105.22,105.233,105.205,105.205,89192443.0
2006-10-13 06:02:00,105.21,105.21,105.195,105.21,90294164.0
2006-10-13 06:03:00,105.21,105.232,105.209,105.215,69285875.0
2006-10-13 06:04:00,105.21,105.21,105.185,105.192,129041120.0
2006-10-13 06:05:00,105.175,105.205,105.175,105.205,71643790.0
2006-10-13 06:06:00,105.212,105.215,105.187,105.19,47030869.0
2006-10-13 06:07:00,105.188,105.203,105.188,105.203,87998993.0
2006-10-13 06:08:00,105.195,105.207,105.195,105.205,15108675.0
2006-10-13 06:09:00,105.213,105.213,105.205,105.205,53254005.0
2006-10-13 06:10:00,105.208,105.208,105.182,105.182,8260121.0
2006-10-13 06:11:00,105.19,105.2,105.18,105.19,64780790.0
2006-10-13 06:12:00,105.18,105.195,105.177,105.195,95033290.0
2006-10-13 06:13:00,105.205,105.21,105.19,105.19,384815862.0
2006-10-13 06:14:00,105.193,105.21,105.185,105.185,15779567.0
2006-10-13 06:15:00,105.18,105.225,105.18,105.215,54591615.0
2006-10-13 06:16:00,105.22,105.223,105.204,105.208,47000779.0
2006-10-13 06:17:00,105.21,105.215,105.204,105.215,76864200.0
2006-10-13 06:18:00,105.215,105.215,105.148,105.18,127592133.0
2006-10-13 06:19:00,105.18,105.215,105.18,105.197,115770328.0
2006-10-13 06:20:00,105.202,105.202,105.195,105.195,42400113.0
2006-10-13 06:21:00,105.205,105.215,105.205,105.215,81809020.0
2006-10-13 06:22:00,105.207,105.24,105.207,105.24,65665827.0
2006-10-13 06:23:00,105.23,105.25,105.23,105.25,70790049.0
2006-10-13 06:24:00,105.24,105.25,105.228,105.24,196939955.0
2006-10-13 06:25:00,105.245,105.245,105.235,105.235,24983515.0
2006-10-13 06:26:00,105.235,105.25,105.227,105.23,63687580.0
2006-10-13 06:27:00,105.233,105.24,105.225,105.24,126614780.0
2006-10-13 06:28:00,105.235,105.239,105.22,105.235,40282632.0
2006-10-13 06:29:00,105.23,105.254,105.208,105.208,102641032.0
2006-10-13 06:30:00,105.202,105.235,105.202,105.225,120232425.0
2006-10-13 06:31:00,105.23,105.235,105.23,105.235,26267120.0
2006-10-13 06:32:00,105.24,105.24,105.22,105.22,36219013.0
2006-10-13 06:33:00,105.223,105.238,105.223,105.225,73393263.0
2006-10-13 06:34:00,105.217,105.24,105.217,105.24,25232944.0
2006-10-13 06:35:00,105.233,105.233,105.21,105.21,81061162.0
2006-10-13 06:36:00,105.225,105.24,105.222,105.225,71507465.0
2006-10-13 06:37:00,105.223,105.235,105.223,105.235,31954520.0
2006-10-13 06:38:00,105.235,105.25,105.223,105.247,30558831.0
2006-10-13 06:39:00,105.245,105.279,105.211,105.255,159020344.0
2006-10-13 06:40:00,105.258,105.274,105.258,105.26,70097256.0
2006-10-13 06:41:00,105.26,105.26,105.235,105.253,37227811.0
2006-10-13 06:42:00,105.255,105.265,105.255,105.265,26601932.0
2006-10-13 06:43:00,105.27,105.28,105.235,105.27,121019244.0
2006-10-13 06:44:00,105.27,105.27,105.249,105.265,81242881.0
2006-10-13 06:45:00,105.265,105.265,105.243,105.243,208152205.0
2006-10-13 06:46:00,105.25,105.251,105.235,105.235,44609055.0
2006-10-13 06:47:00,105.24,105.24,105.219,105.235,45371866.0
2006-10-13 06:48:00,105.225,105.24,105.225,105.227,122364036.0
2006-10-13 06:49:00,105.23,105.25,105.23,105.245,67018586.0
2006-10-13 06:50:00,105.24,105.255,105.232,105.232,55612908.0
2006-10-13 06:51:00,105.245,105.253,105.235,105.245,74432831.0
2006-10-13 06:52:00,105.243,105.25,105.24,105.24,159822442.0
2006-10-13 06:53:00,105.243,105.255,105.235,105.235,80435917.0
2006-10-13 06:54:00,105.25,105.25,105.231,105.235,79018715.0
2006-10-13 06:55:00,105.245,105.257,105.233,105.233,145869694.0
2006-10-13 06:56:00,105.235,105.235,105.202,105.235,98272620.0
2006-10-13 06:57:00,105.245,105.245,105.223,105.225,58793622.0
2006-10-13 06:58:00,105.222,105.224,105.215,105.215,44376840.0
2006-10-13 06:59:00,105.213,105.222,105.2,105.222,65314699.0
2006-10-13 07:00:00,105.205,105.241,105.205,105.22,35804041.0
2006-10-13 07:01:00,105.215,105.241,105.198,105.22,53881676.0
2006-10-13 07:02:00,105.22,105.245,105.215,105.245,91458949.0
2006-10-13 07:03:00,105.245,105.245,105.233,105.235,46147684.0
2006-10-13 07:04:00,105.252,105.252,105.235,105.245,34107725.0
2006-10-13 07:05:00,105.24,105.26,105.24,105.255,110144393.0
2006-10-13 07:06:00,105.26,105.265,105.242,105.265,113634874.0
2006-10-13 07:07:00,105.257,105.275,105.255,105.255,257329885.0
2006-10-13 07:08:00,105.255,105.27,105.235,105.27,165822199.0
2006-10-13 07:09:00,105.265,105.27,105.25,105.255,201277483.0
2006-10-13 07:10:00,105.253,105.27,105.209,105.25,69277444.0
2006-10-13 07:11:00,105.26,105.26,105.25,105.255,122922458.0
2006-10-13 07:12:00,105.265,105.265,105.25,105.25,1336429.0
2006-10-13 07:13:00,105.24,105.265,105.216,105.265,121185051.0
2006-10-13 07:14:00,105.26,105.276,105.252,105.252,38918346.0
2006-10-13 07:15:00,105.255,105.27,105.243,105.253,21860845.0
2006-10-13 07:16:00,105.24,105.25,105.238,105.245,252778698.0
2006-10-13 07:17:00,105.245,105.254,105.228,105.23,105935147.0
2006-10-13 07:18:00,105.23,105.253,105.23,105.245,47343968.0
2006-10-13 07:19:00,105.242,105.28,105.242,105.28,59569208.0
2006-10-13 07:20:00,105.272,105.3,105.253,105.265,27737038.0
2006-10-13 07:21:00,105.255,105.29,105.251,105.27,24610573.0
2006-10-13 07:22:00,105.295,105.295,105.27,105.28,30037005.0
2006-10-13 07:23:00,105.272,105.275,105.264,105.269,70970601.0
2006-10-13 07:24:00,105.262,105.268,105.254,105.265,22596236.0
2006-10-13 07:25:00,105.255,105.265,105.25,105.265,27138518.0
2006-10-13 07:26:00,105.265,105.295,105.253,105.295,32629252.0
2006-10-13 07:27:00,105.292,105.292,105.276,105.28,130353995.0
2006-10-13 07:28:00,105.265,105.285,105.265,105.275,26371366.0
2006-10-13 07:29:00,105.275,105.285,105.27,105.27,55089748.0
2006-10-13 07:30:00,105.267,105.285,105.26,105.285,60803715.0
2006-10-13 07:31:00,105.27,105.33,105.26,105.33,46894215.0
2006-10-13 07:32:00,105.32,105.328,105.29,105.29,125968903.0
2006-10-13 07:33:00,105.295,105.3,105.282,105.3,52741365.0
2006-10-13 07:34:00,105.305,105.305,105.268,105.285,13759087.0
2006-10-13 07:35:00,105.275,105.28,105.26,105.268,96050256.0
2006-10-13 07:36:00,105.28,105.293,105.265,105.287,33965383.0
2006-10-13 07:37:00,105.282,105.29,105.242,105.285,135564811.0
2006-10-13 07:38:00,105.29,105.3,105.265,105.27,33179544.0
2006-10-13 07:40:00,105.28,105.28,105.265,105.275,82804188.0
2006-10-13 07:41:00,105.275,105.29,105.273,105.29,82024861.0
2006-10-13 07:42:00,105.285,105.29,105.277,105.29,63699044.0
2006-10-13 07:44:00,105.285,105.29,105.28,105.28,36704804.0
2006-10-13 07:45:00,105.28,105.297,105.263,105.263,167291880.0
2006-10-13 07:46:00,105.27,105.285,105.27,105.285,121224459.0
2006-10-13 07:47:00,105.28,105.315,105.265,105.265,44786543.0
2006-10-13 07:48:00,105.255,105.304,105.255,105.282,53547012.0
2006-10-13 07:49:00,105.28,105.31,105.28,105.3,157915805.0
2006-10-13 07:50:00,105.26,105.31,105.26,105.31,41828716.0
2006-10-13 07:51:00,105.315,105.32,105.313,105.32,45671450.0
2006-10-13 07:52:00,105.32,105.335,105.31,105.31,21691926.0
2006-10-13 07:53:00,105.305,105.323,105.305,105.32,12480448.0
2006-10-13 07:54:00,105.33,105.335,105.28,105.323,163757953.0
2006-10-13 07:55:00,105.323,105.323,105.309,105.31,68888008.0
2006-10-13 07:56:00,105.32,105.34,105.31,105.34,107834512.0
2006-10-13 07:57:00,105.335,105.345,105.334,105.335,46907342.0
2006-10-13 07:58:00,105.33,105.33,105.302,105.32,290278087.0
2006-10-13 07:59:00,105.322,105.335,105.322,105.33,30058440.0
2006-10-13 08:00:00,105.333,105.335,105.329,105.33,87149415.0
2006-10-13 08:01:00,105.33,105.345,105.33,105.345,44750826.0
2006-10-13 08:02:00,105.34,105.34,105.291,105.303,59994198.0
2006-10-13 08:03:00,105.303,105.32,105.299,105.31,120508543.0
2006-10-13 08:04:00,105.305,105.34,105.305,105.33,96298403.0
2006-10-13 08:05:00,105.325,105.325,105.295,105.3,35624352.0
2006-10-13 08:06:00,105.303,105.323,105.287,105.287,42418137.0
2006-10-13 08:07:00,105.295,105.295,105.27,105.27,36596342.0
2006-10-13 08:08:00,105.265,105.28,105.265,105.28,28564805.0
2006-10-13 08:09:00,105.27,105.27,105.22,105.24,147348058.0
2006-10-13 08:10:00,105.205,105.28,105.205,105.28,52204222.0
2006-10-13 08:11:00,105.275,105.285,105.26,105.26,76218376.0
2006-10-13 08:12:00,105.26,105.295,105.26,105.295,35950150.0
2006-10-13 08:13:00,105.29,105.305,105.282,105.305,88301337.0
2006-10-13 08:14:00,105.305,105.315,105.293,105.302,60534174.0
2006-10-13 08:15:00,105.305,105.306,105.291,105.295,63950120.0
2006-10-13 08:16:00,105.3,105.308,105.294,105.303,108724472.0
2006-10-13 08:17:00,105.292,105.315,105.27,105.303,54109782.0
2006-10-13 08:18:00,105.31,105.31,105.265,105.3,79531921.0
2006-10-13 08:19:00,105.295,105.301,105.293,105.295,63857316.0
2006-10-13 08:20:00,105.29,105.305,105.29,105.295,41097232.0
2006-10-13 08:21:00,105.297,105.303,105.285,105.285,36726029.0
2006-10-13 08:22:00,105.285,105.32,105.285,105.32,45739972.0
2006-10-13 08:23:00,105.315,105.328,105.3,105.3,43572761.0
2006-10-13 08:24:00,105.32,105.32,105.285,105.295,33823737.0
2006-10-13 08:25:00,105.295,105.316,105.28,105.3,65305070.0
2006-10-13 08:26:00,105.31,105.331,105.31,105.32,92661411.0
2006-10-13 08:27:00,105.32,105.324,105.312,105.312,81986910.0
2006-10-13 08:29:00,105.325,105.325,105.261,105.287,79224376.0
2006-10-13 08:30:00,105.3,105.305,105.267,105.305,89045249.0
2006-10-13 08:31:00,105.31,105.313,105.29,105.295,69310482.0
2006-10-13 08:32:00,105.29,105.29,105.26,105.278,64480476.0
2006-10-13 08:33:00,105.285,105.3,105.276,105.278,61883894.0
2006-10-13 08:34:00,105.287,105.287,105.25,105.27,88033180.0
2006-10-13 08:35:00,105.265,105.285,105.265,105.285,112085379.0
2006-10-13 08:36:00,105.277,105.289,105.275,105.275,61781358.0
2006-10-13 08:37:00,105.27,105.32,105.27,105.32,25323703.0
2006-10-13 08:38:00,105.31,105.315,105.29,105.315,73018705.0
2006-10-13 08:39:00,105.32,105.325,105.277,105.277,32252826.0
2006-10-13 08:40:00,105.285,105.312,105.27,105.295,107717958.0
2006-10-13 08:41:00,105.3,105.312,105.285,105.305,36759164.0
2006-10-13 08:42:00,105.255,105.331,105.255,105.275,110498384.0
2006-10-13 08:43:00,105.28,105.29,105.258,105.272,84267328.0
2006-10-13 08:44:00,105.287,105.287,105.255,105.26,58642466.0
2006-10-13 08:45:00,105.27,105.27,105.253,105.257,49587452.0
2006-10-13 08:46:00,105.255,105.255,105.255,105.255,643587.0
2006-10-13 08:47:00,105.25,105.252,105.25,105.25,38619880.0
2006-10-13 08:48:00,105.25,105.285,105.25,105.278,43644699.0
2006-10-13 08:49:00,105.275,105.285,105.269,105.27,93499172.0
2006-10-13 08:50:00,105.275,105.275,105.245,105.245,61888843.0
2006-10-13 08:51:00,105.245,105.26,105.24,105.26,85120309.0
2006-10-13 08:52:00,105.26,105.28,105.245,105.263,54906456.0
2006-10-13 08:53:00,105.26,105.28,105.245,105.28,11601890.0
2006-10-13 08:54:00,105.27,105.315,105.27,105.295,68723254.0
2006-10-13 08:55:00,105.31,105.325,105.305,105.325,57097023.0
2006-10-13 08:56:00,105.322,105.327,105.267,105.317,51599791.0
2006-10-13 08:57:00,105.32,105.32,105.295,105.31,66718107.0
2006-10-13 08:58:00,105.31,105.32,105.26,105.295,30684961.0
2006-10-13 08:59:00,105.295,105.326,105.295,105.32,55919468.0
2006-10-13 09:00:00,105.33,105.35,105.29,105.325,17950421.0
2006-10-13 09:01:00,105.327,105.34,105.31,105.325,65938021.0
2006-10-13 09:02:00,105.323,105.341,105.313,105.313,103499928.0
2006-10-13 09:03:00,105.325,105.325,105.293,105.325,95276459.0
2006-10-13 09:04:00,105.31,105.325,105.29,105.325,39569046.0
2006-10-13 09:05:00,105.325,105.335,105.308,105.33,49902011.0
2006-10-13 09:06:00,105.33,105.345,105.33,105.345,35300670.0
2006-10-13 09:07:00,105.35,105.375,105.342,105.375,163447239.0
2006-10-13 09:08:00,105.375,105.405,105.375,105.38,41176594.0
2006-10-13 09:09:00,105.38,105.4,105.355,105.4,58529776.0
2006-10-13 09:10:00,105.39,105.397,105.375,105.375,107051139.0
2006-10-13 09:11:00,105.375,105.375,105.335,105.335,67680317.0
2006-10-13 09:12:00,105.35,105.383,105.35,105.383,63335014.0
2006-10-13 09:13:00,105.38,105.38,105.355,105.355,70017386.0
2006-10-13 09:14:00,105.37,105.37,105.349,105.355,74378328.0
2006-10-13 09:15:00,105.35,105.373,105.35,105.367,78924741.0
2006-10-13 09:16:00,105.365,105.365,105.335,105.35,51300946.0
2006-10-13 09:17:00,105.355,105.355,105.31,105.332,89799846.0
2006-10-13 09:18:00,105.335,105.341,105.325,105.335,66577375.0
2006-10-13 09:19:00,105.338,105.355,105.335,105.355,130423720.0
2006-10-13 09:20:00,105.345,105.345,105.32,105.32,85129387.0
2006-10-13 09:21:00,105.33,105.33,105.31,105.31,39238459.0
2006-10-13 09:22:00,105.31,105.335,105.31,105.325,50332181.0
2006-10-13 09:23:00,105.32,105.338,105.317,105.327,30824639.0
2006-10-13 09:24:00,105.335,105.336,105.325,105.333,44226569.0
2006-10-13 09:25:00,105.345,105.352,105.34,105.34,84169658.0
2006-10-13 09:26:00,105.325,105.356,105.288,105.34,52142210.0
2006-10-13 09:28:00,105.35,105.35,105.33,105.333,68180991.0
2006-10-13 09:29:00,105.32,105.35,105.318,105.318,53806014.0
2006-10-13 09:30:00,105.318,105.35,105.31,105.33,72386609.0
2006-10-13 09:31:00,105.335,105.34,105.317,105.34,29496394.0
2006-10-13 09:32:00,105.34,105.35,105.175,105.23,38924214.0
2006-10-13 09:33:00,105.235,105.25,105.21,105.21,73121754.0
2006-10-13 09:34:00,105.208,105.225,105.185,105.2,50106708.0
2006-10-13 09:35:00,105.207,105.207,105.155,105.175,56769749.0
2006-10-13 09:36:00,105.165,105.2,105.11,105.135,79972742.0
2006-10-13 09:37:00,105.13,105.14,105.125,105.135,9373035.0
2006-10-13 09:38:00,105.13,105.23,105.125,105.22,19550321.0
2006-10-13 09:39:00,105.2,105.22,105.155,105.19,31214039.0
2006-10-13 09:40:00,105.205,105.21,105.168,105.168,77508772.0
2006-10-13 09:41:00,105.175,105.18,105.157,105.175,102354169.0
2006-10-13 09:42:00,105.18,105.18,105.115,105.115,76526328.0
2006-10-13 09:43:00,105.09,105.169,105.09,105.137,41920220.0
2006-10-13 09:44:00,105.155,105.157,105.135,105.148,49598298.0
2006-10-13 09:45:00,105.147,105.16,105.135,105.145,111528571.0
2006-10-13 09:46:00,105.155,105.155,105.105,105.105,130025173.0
2006-10-13 09:47:00,105.11,105.155,105.11,105.155,105700317.0
2006-10-13 09:48:00,105.147,105.152,105.145,105.145,132410739.0
2006-10-13 09:49:00,105.14,105.166,105.14,105.165,15102023.0
2006-10-13 09:50:00,105.17,105.17,105.08,105.095,44501500.0
2006-10-13 09:51:00,105.08,105.105,105.08,105.082,64986547.0
2006-10-13 09:52:00,105.08,105.13,105.072,105.13,129680678.0
2006-10-13 09:53:00,105.14,105.147,105.13,105.13,118127716.0
2006-10-13 09:54:00,105.128,105.15,105.115,105.115,113513040.0
2006-10-13 09:55:00,105.123,105.165,105.123,105.14,55572764.0
2006-10-13 09:56:00,105.145,105.153,105.145,105.152,140011974.0
2006-10-13 09:57:00,105.165,105.165,105.137,105.16,17581340.0
2006-10-13 09:58:00,105.152,105.158,105.099,105.13,32874084.0
2006-10-13 09:59:00,105.118,105.155,105.118,105.155,71249694.0
2006-10-13 10:00:00,105.16,105.16,105.15,105.15,56626633.0
2006-10-13 10:01:00,105.165,105.174,105.16,105.16,42868127.0
2006-10-13 10:02:00,105.17,105.2,105.145,105.2,107518169.0
2006-10-13 10:03:00,105.2,105.2,105.175,105.175,127907746.0
2006-10-13 10:04:00,105.175,105.183,105.162,105.175,50090180.0
2006-10-13 10:05:00,105.175,105.202,105.165,105.172,45967072.0
2006-10-13 10:06:00,105.17,105.18,105.15,105.18,94911504.0
2006-10-13 10:07:00,105.175,105.183,105.17,105.175,104394297.0
2006-10-13 10:08:00,105.183,105.195,105.15,105.195,91943755.0
2006-10-13 10:09:00,105.175,105.195,105.16,105.195,63436602.0
2006-10-13 10:11:00,105.19,105.192,105.165,105.19,43059065.0
2006-10-13 10:12:00,105.19,105.2,105.179,105.18,20142692.0
2006-10-13 10:13:00,105.172,105.185,105.165,105.175,41350549.0
2006-10-13 10:14:00,105.185,105.195,105.173,105.195,93222583.0
2006-10-13 10:15:00,105.19,105.19,105.125,105.125,82329031.0
2006-10-13 10:16:00,105.14,105.14,105.1,105.105,62201026.0
2006-10-13 10:17:00,105.11,105.13,105.105,105.11,32481886.0
2006-10-13 10:18:00,105.1,105.12,105.1,105.1,11966150.0
2006-10-13 10:19:00,105.11,105.135,105.11,105.13,23525662.0
2006-10-13 10:20:00,105.127,105.14,105.118,105.14,52934161.0
2006-10-13 10:21:00,105.122,105.15,105.12,105.12,60196304.0
2006-10-13 10:22:00,105.115,105.152,105.115,105.143,53594544.0
2006-10-13 10:23:00,105.147,105.147,105.125,105.145,98028048.0
2006-10-13 10:24:00,105.15,105.16,105.127,105.15,73536554.0
2006-10-13 10:25:00,105.165,105.165,105.135,105.14,44521838.0
2006-10-13 10:26:00,105.135,105.155,105.13,105.155,132684620.0
2006-10-13 10:27:00,105.152,105.152,105.102,105.125,117811915.0
2006-10-13 10:28:00,105.125,105.13,105.11,105.13,32615141.0
2006-10-13 10:29:00,105.12,105.155,105.12,105.135,63820903.0
2006-10-13 10:30:00,105.133,105.133,105.125,105.125,38330892.0
2006-10-13 10:31:00,105.12,105.123,105.1,105.1,153376871.0
2006-10-13 10:32:00,105.11,105.145,105.095,105.127,14817485.0
2006-10-13 10:33:00,105.125,105.165,105.125,105.165,45007380.0
2006-10-13 10:34:00,105.163,105.19,105.162,105.19,41489629.0
2006-10-13 10:35:00,105.175,105.18,105.15,105.18,108343388.0
2006-10-13 10:36:00,105.163,105.195,105.163,105.195,76287462.0
2006-10-13 10:37:00,105.19,105.205,105.163,105.163,90640857.0
2006-10-13 10:38:00,105.17,105.185,105.138,105.185,78267113.0
2006-10-13 10:39:00,105.19,105.19,105.158,105.175,315524832.0
2006-10-13 10:40:00,105.18,105.18,105.16,105.18,94865263.0
2006-10-13 10:41:00,105.19,105.191,105.17,105.18,60403847.0
2006-10-13 10:42:00,105.18,105.193,105.18,105.19,51002073.0
2006-10-13 10:43:00,105.19,105.235,105.19,105.235,81670581.0
2006-10-13 10:44:00,105.24,105.24,105.205,105.205,43065266.0
2006-10-13 10:45:00,105.205,105.225,105.205,105.225,62890623.0
2006-10-13 10:46:00,105.225,105.24,105.203,105.22,126577795.0
2006-10-13 10:47:00,105.23,105.24,105.215,105.215,101497028.0
2006-10-13 10:48:00,105.21,105.23,105.195,105.2,52624695.0
2006-10-13 10:49:00,105.21,105.21,105.187,105.205,33199015.0
2006-10-13 10:50:00,105.205,105.224,105.205,105.21,25934136.0
2006-10-13 10:51:00,105.205,105.235,105.205,105.23,136818822.0
2006-10-13 10:52:00,105.225,105.235,105.225,105.235,14152021.0
2006-10-13 10:53:00,105.235,105.235,105.215,105.215,29510457.0
2006-10-13 10:54:00,105.215,105.242,105.178,105.178,51289758.0
2006-10-13 10:55:00,105.24,105.251,105.22,105.24,53929411.0
2006-10-13 10:56:00,105.238,105.249,105.237,105.247,75839058.0
2006-10-13 10:57:00,105.24,105.246,105.235,105.245,129924079.0
2006-10-13 10:58:00,105.245,105.25,105.238,105.25,17031272.0
2006-10-13 10:59:00,105.25,105.25,105.188,105.2,18519243.0
2006-10-13 11:00:00,105.19,105.217,105.17,105.187,65414304.0
2006-10-13 11:01:00,105.19,105.21,105.153,105.185,101513432.0
2006-10-13 11:02:00,105.185,105.197,105.183,105.185,40410825.0
2006-10-13 11:03:00,105.19,105.2,105.18,105.2,57680683.0
2006-10-13 11:04:00,105.195,105.22,105.195,105.22,57971675.0
2006-10-13 11:05:00,105.22,105.228,105.212,105.225,186861084.0
2006-10-13 11:06:00,105.225,105.225,105.2,105.2,41184423.0
2006-10-13 11:07:00,105.205,105.205,105.175,105.19,123573402.0
2006-10-13 11:08:00,105.195,105.21,105.191,105.195,43634834.0
2006-10-13 11:09:00,105.195,105.205,105.185,105.2,59274569.0
2006-10-13 11:10:00,105.195,105.195,105.167,105.175,64679726.0
2006-10-13 11:11:00,105.168,105.182,105.168,105.175,43665163.0
2006-10-13 11:12:00,105.18,105.18,105.158,105.17,37289883.0
2006-10-13 11:13:00,105.17,105.17,105.14,105.17,30117393.0
2006-10-13 11:14:00,105.163,105.175,105.159,105.16,160238600.0
2006-10-13 11:15:00,105.165,105.165,105.07,105.07,79279046.0
2006-10-13 11:16:00,105.08,105.105,105.06,105.105,25565468.0
2006-10-13 11:17:00,105.105,105.123,105.097,105.097,42301098.0
2006-10-13 11:18:00,105.09,105.115,105.085,105.105,93123718.0
2006-10-13 11:19:00,105.11,105.13,105.11,105.125,237781628.0
2006-10-13 11:20:00,105.12,105.14,105.085,105.115,45086059.0
2006-10-13 11:21:00,105.1,105.129,105.1,105.12,67721309.0
2006-10-13 11:22:00,105.13,105.13,105.103,105.103,80519681.0
2006-10-13 11:23:00,105.105,105.12,105.095,105.105,10929177.0
2006-10-13 11:24:00,105.1,105.115,105.07,105.115,150530833.0
2006-10-13 11:25:00,105.105,105.112,105.095,105.103,54035536.0
2006-10-13 11:26:00,105.105,105.11,105.1,105.108,107269651.0
2006-10-13 11:27:00,105.11,105.125,105.09,105.125,48697707.0
2006-10-13 11:28:00,105.115,105.12,105.075,105.12,264520135.0
2006-10-13 11:29:00,105.11,105.125,105.107,105.11,91144542.0
2006-10-13 11:30:00,105.115,105.135,105.115,105.135,31060709.0
2006-10-13 11:31:00,105.14,105.158,105.12,105.158,28347857.0
2006-10-13 11:32:00,105.155,105.155,105.14,105.15,44941782.0
2006-10-13 11:33:00,105.145,105.16,105.139,105.14,89676482.0
2006-10-13 11:34:00,105.14,105.15,105.14,105.145,97087320.0
2006-10-13 11:35:00,105.155,105.156,105.149,105.15,128287380.0
2006-10-13 11:36:00,105.153,105.16,105.14,105.16,46688169.0
2006-10-13 11:37:00,105.165,105.19,105.137,105.19,75525716.0
2006-10-13 11:38:00,105.2,105.207,105.2,105.2,41842145.0
2006-10-13 11:39:00,105.2,105.205,105.157,105.19,33076900.0
2006-10-13 11:40:00,105.19,105.22,105.17,105.22,39714985.0
2006-10-13 11:41:00,105.205,105.211,105.198,105.198,59051308.0
2006-10-13 11:42:00,105.215,105.219,105.17,105.215,39400551.0
2006-10-13 11:43:00,105.205,105.225,105.167,105.22,41752535.0
2006-10-13 11:44:00,105.22,105.236,105.205,105.225,76284715.0
2006-10-13 11:45:00,105.215,105.22,105.209,105.22,35639718.0
2006-10-13 11:46:00,105.21,105.228,105.208,105.22,104172114.0
2006-10-13 11:47:00,105.225,105.24,105.215,105.215,53726627.0
2006-10-13 11:48:00,105.225,105.226,105.205,105.21,30063081.0
2006-10-13 11:49:00,105.21,105.225,105.21,105.225,108428397.0
2006-10-13 11:51:00,105.225,105.226,105.203,105.203,103860515.0
2006-10-13 11:52:00,105.215,105.228,105.215,105.225,78259736.0
2006-10-13 11:53:00,105.215,105.23,105.195,105.205,57603832.0
2006-10-13 11:54:00,105.22,105.223,105.195,105.2,55158242.0
2006-10-13 11:55:00,105.22,105.235,105.21,105.227,107589710.0
2006-10-13 11:56:00,105.235,105.265,105.23,105.25,19413784.0
2006-10-13 11:57:00,105.245,105.245,105.21,105.237,173715010.0
2006-10-13 11:58:00,105.24,105.24,105.215,105.24,53458485.0
2006-10-13 11:59:00,105.23,105.245,105.21,105.23,115492155.0
2006-10-13 12:00:00,105.233,105.26,105.233,105.26,53409183.0
2006-10-13 12:01:00,105.255,105.28,105.24,105.27,100078425.0
2006-10-13 12:02:00,105.27,105.301,105.27,105.28,32830905.0
2006-10-13 12:03:00,105.273,105.273,105.24,105.255,112522288.0
2006-10-13 12:04:00,105.247,105.286,105.246,105.275,276170747.0
2006-10-13 12:05:00,105.27,105.28,105.243,105.28,112622173.0
2006-10-13 12:06:00,105.267,105.292,105.26,105.265,36368428.0
2006-10-13 12:07:00,105.257,105.28,105.24,105.26,109495527.0
2006-10-13 12:08:00,105.26,105.285,105.242,105.285,78453098.0
2006-10-13 12:09:00,105.288,105.289,105.272,105.273,101483794.0
2006-10-13 12:10:00,105.273,105.318,105.253,105.3,115336089.0
2006-10-13 12:11:00,105.298,105.315,105.275,105.29,20713582.0
2006-10-13 12:12:00,105.28,105.285,105.277,105.285,67790175.0
2006-10-13 12:13:00,105.285,105.3,105.27,105.29,36469284.0
2006-10-13 12:14:00,105.295,105.295,105.28,105.28,103248335.0
2006-10-13 12:15:00,105.277,105.315,105.265,105.265,59819956.0
2006-10-13 12:16:00,105.275,105.28,105.258,105.28,73042625.0
2006-10-13 12:17:00,105.28,105.291,105.265,105.29,72625767.0
2006-10-13 12:18:00,105.293,105.305,105.272,105.29,55886414.0
2006-10-13 12:20:00,105.295,105.295,105.28,105.283,84932212.0
2006-10-13 12:21:00,105.28,105.297,105.28,105.29,64188891.0
2006-10-13 12:22:00,105.3,105.3,105.248,105.255,50808320.0
2006-10-13 12:23:00,105.255,105.265,105.225,105.225,44202758.0
2006-10-13 12:24:00,105.25,105.275,105.25,105.255,81381069.0
2006-10-13 12:25:00,105.26,105.29,105.26,105.283,99181305.0
2006-10-13 12:26:00,105.297,105.305,105.28,105.28,88716537.0
2006-10-13 12:27:00,105.27,105.285,105.25,105.263,18059881.0
2006-10-13 12:28:00,105.265,105.28,105.26,105.26,65293291.0
2006-10-13 12:29:00,105.27,105.28,105.25,105.272,40292494.0
2006-10-13 12:30:00,105.28,105.28,105.268,105.27,21179302.0
2006-10-13 12:31:00,105.265,105.265,105.255,105.255,46548239.0
2006-10-13 12:32:00,105.257,105.26,105.255,105.255,190087194.0
2006-10-13 12:33:00,105.265,105.275,105.24,105.24,23986910.0
2006-10-13 12:34:00,105.24,105.26,105.24,105.26,58711329.0
2006-10-13 12:35:00,105.265,105.279,105.253,105.26,90916080.0
2006-10-13 12:36:00,105.257,105.29,105.257,105.26,78033916.0
2006-10-13 12:37:00,105.235,105.275,105.223,105.232,38672267.0
2006-10-13 12:38:00,105.23,105.23,105.21,105.218,64283348.0
2006-10-13 12:39:00,105.23,105.243,105.223,105.223,12069353.0
2006-10-13 12:40:00,105.225,105.225,105.2,105.225,98351372.0
2006-10-13 12:41:00,105.22,105.235,105.213,105.235,70575875.0
2006-10-13 12:42:00,105.24,105.26,105.24,105.245,46920603.0
2006-10-13 12:43:00,105.245,105.258,105.235,105.25,30770341.0
2006-10-13 12:44:00,105.24,105.254,105.199,105.24,87037518.0
2006-10-13 12:46:00,105.245,105.258,105.245,105.25,93628627.0
2006-10-13 12:47:00,105.245,105.262,105.245,105.245,106872540.0
2006-10-13 12:48:00,105.24,105.265,105.24,105.265,50929445.0
2006-10-13 12:49:00,105.265,105.285,105.248,105.26,282379492.0
2006-10-13 12:50:00,105.26,105.27,105.26,105.27,81779696.0
2006-10-13 12:51:00,105.275,105.282,105.255,105.255,211113414.0
2006-10-13 12:52:00,105.263,105.275,105.247,105.247,58551240.0
2006-10-13 12:54:00,105.242,105.295,105.242,105.295,69529419.0
2006-10-13 12:55:00,105.285,105.305,105.24,105.247,57548173.0
2006-10-13 12:56:00,105.23,105.275,105.23,105.255,25525962.0
2006-10-13 12:57:00,105.26,105.26,105.22,105.22,45287127.0
2006-10-13 12:58:00,105.225,105.24,105.22,105.24,18058717.0
2006-10-13 12:59:00,105.24,105.265,105.215,105.233,54220937.0
2006-10-13 13:00:00,105.24,105.26,105.24,105.255,23207797.0
2006-10-13 13:01:00,105.243,105.262,105.235,105.235,123741739.0
2006-10-13 13:02:00,105.245,105.267,105.243,105.267,140026231.0
2006-10-13 13:03:00,105.215,105.39,105.215,105.39,50411155.0
2006-10-13 13:04:00,105.39,105.397,105.335,105.335,13899327.0
2006-10-13 13:05:00,105.32,105.35,105.3,105.32,93755502.0
2006-10-13 13:06:00,105.303,105.31,105.28,105.28,55004345.0
2006-10-13 13:07:00,105.295,105.295,105.28,105.285,83141511.0
2006-10-13 13:08:00,105.285,105.285,105.265,105.27,204928261.0
2006-10-13 13:09:00,105.285,105.29,105.275,105.275,86457038.0
2006-10-13 13:10:00,105.28,105.28,105.27,105.275,56164679.0
2006-10-13 13:11:00,105.27,105.31,105.27,105.31,84260622.0
2006-10-13 13:12:00,105.308,105.308,105.285,105.285,78814253.0
2006-10-13 13:13:00,105.27,105.287,105.265,105.28,75063049.0
2006-10-13 13:14:00,105.275,105.286,105.275,105.28,121560932.0
2006-10-13 13:15:00,105.28,105.295,105.28,105.285,141362099.0
2006-10-13 13:16:00,105.29,105.291,105.265,105.265,105388329.0
2006-10-13 13:17:00,105.273,105.285,105.273,105.273,86195078.0
2006-10-13 13:18:00,105.28,105.283,105.28,105.28,39637881.0
2006-10-13 13:20:00,105.285,105.285,105.275,105.275,42242465.0
2006-10-13 13:21:00,105.268,105.287,105.268,105.285,143785999.0
2006-10-13 13:22:00,105.28,105.29,105.273,105.275,39456532.0
2006-10-13 13:23:00,105.255,105.285,105.25,105.255,42499801.0
2006-10-13 13:24:00,105.27,105.281,105.269,105.273,37817450.0
2006-10-13 13:25:00,105.27,105.279,105.26,105.26,54782170.0
2006-10-13 13:26:00,105.245,105.26,105.24,105.26,140114603.0
2006-10-13 13:27:00,105.255,105.261,105.245,105.258,90208572.0
2006-10-13 13:28:00,105.257,105.257,105.244,105.245,39166222.0
2006-10-13 13:29:00,105.25,105.25,105.225,105.225,218175662.0
2006-10-13 13:30:00,105.23,105.253,105.23,105.235,21878165.0
2006-10-13 13:31:00,105.235,105.265,105.213,105.265,44908969.0
2006-10-13 13:32:00,105.26,105.275,105.257,105.275,15348489.0
2006-10-13 13:33:00,105.26,105.267,105.19,105.23,159411458.0
2006-10-13 13:34:00,105.237,105.26,105.203,105.242,36949897.0
2006-10-13 13:35:00,105.255,105.27,105.24,105.24,107840212.0
2006-10-13 13:36:00,105.255,105.28,105.255,105.255,60551782.0
2006-10-13 13:37:00,105.25,105.275,105.25,105.275,26544548.0
2006-10-13 13:38:00,105.265,105.265,105.205,105.205,70188487.0
2006-10-13 13:39:00,105.245,105.259,105.24,105.24,84046604.0
2006-10-13 13:40:00,105.242,105.25,105.237,105.242,33717723.0
2006-10-13 13:41:00,105.237,105.265,105.237,105.25,389853998.0
2006-10-13 13:42:00,105.255,105.263,105.245,105.252,89138574.0
2006-10-13 13:43:00,105.253,105.275,105.245,105.25,71611556.0
2006-10-13 13:44:00,105.255,105.264,105.235,105.238,117218103.0
2006-10-13 13:45:00,105.233,105.27,105.23,105.23,65040524.0
2006-10-13 13:46:00,105.23,105.247,105.228,105.228,67078022.0
2006-10-13 13:47:00,105.24,105.24,105.203,105.215,94741413.0
2006-10-13 13:49:00,105.2,105.22,105.185,105.19,99630754.0
2006-10-13 13:50:00,105.192,105.208,105.175,105.175,44208828.0
2006-10-13 13:51:00,105.177,105.195,105.145,105.165,62886982.0
2006-10-13 13:52:00,105.16,105.193,105.158,105.163,15797286.0
2006-10-13 13:53:00,105.16,105.183,105.145,105.18,305728377.0
2006-10-13 13:54:00,105.185,105.193,105.175,105.19,157677258.0
2006-10-13 13:55:00,105.188,105.2,105.188,105.193,64504469.0
2006-10-13 13:56:00,105.2,105.23,105.2,105.21,112482919.0
2006-10-13 13:57:00,105.215,105.244,105.215,105.24,44172239.0
2006-10-13 13:58:00,105.25,105.25,105.18,105.195,39152439.0
2006-10-13 13:59:00,105.188,105.2,105.184,105.2,95668038.0
2006-10-13 14:00:00,105.188,105.215,105.188,105.21,75392957.0
2006-10-13 14:01:00,105.205,105.222,105.195,105.205,35378235.0
2006-10-13 14:02:00,105.205,105.205,105.155,105.175,141884137.0
2006-10-13 14:03:00,105.18,105.183,105.11,105.172,80200554.0
2006-10-13 14:04:00,105.18,105.18,105.158,105.165,95312452.0
2006-10-13 14:05:00,105.175,105.177,105.17,105.175,25539574.0
2006-10-13 14:06:00,105.18,105.2,105.18,105.19,13662286.0
2006-10-13 14:07:00,105.18,105.185,105.155,105.155,57228198.0
2006-10-13 14:08:00,105.15,105.166,105.125,105.16,127865317.0
2006-10-13 14:09:00,105.168,105.168,105.105,105.127,128824746.0
2006-10-13 14:10:00,105.125,105.13,105.09,105.115,36218351.0
2006-10-13 14:11:00,105.117,105.145,105.115,105.145,44528578.0
2006-10-13 14:12:00,105.15,105.15,105.133,105.14,82917624.0
2006-10-13 14:13:00,105.145,105.145,105.12,105.132,51086814.0
2006-10-13 14:14:00,105.135,105.15,105.115,105.135,102749565.0
2006-10-13 14:15:00,105.155,105.155,105.125,105.135,53944238.0
2006-10-13 14:16:00,105.14,105.14,105.119,105.13,115212616.0
2006-10-13 14:17:00,105.125,105.147,105.115,105.115,97519492.0
2006-10-13 14:18:00,105.115,105.16,105.115,105.16,62562137.0
2006-10-13 14:19:00,105.17,105.17,105.13,105.14,24502650.0
2006-10-13 14:20:00,105.13,105.13,105.06,105.08,66741958.0
2006-10-13 14:21:00,105.075,105.085,105.055,105.055,42869719.0
2006-10-13 14:22:00,105.05,105.08,105.05,105.07,29148850.0
2006-10-13 14:23:00,105.063,105.07,105.019,105.06,145708817.0
2006-10-13 14:24:00,105.065,105.065,105.04,105.057,46297146.0
2006-10-13 14:25:00,105.06,105.075,105.06,105.065,30351654.0
2006-10-13 14:26:00,105.06,105.065,105.005,105.018,68309857.0
2006-10-13 14:27:00,105.02,105.03,104.968,105.01,91310733.0
2006-10-13 14:28:00,105.018,105.075,105.018,105.075,62787120.0
2006-10-13 14:29:00,105.07,105.076,105.052,105.052,202014789.0
2006-10-13 14:31:00,105.055,105.125,105.055,105.125,48027862.0
2006-10-13 14:32:00,105.105,105.145,105.105,105.145,89895148.0
2006-10-13 14:33:00,105.135,105.21,105.135,105.2,92774337.0
2006-10-13 14:34:00,105.205,105.212,105.145,105.145,17104470.0
2006-10-13 14:35:00,105.133,105.133,105.073,105.118,61000297.0
2006-10-13 14:36:00,105.105,105.105,105.024,105.06,68816580.0
2006-10-13 14:37:00,105.06,105.125,105.019,105.105,47183850.0
2006-10-13 14:38:00,105.09,105.112,105.057,105.075,68066452.0
2006-10-13 14:39:00,105.085,105.14,105.085,105.14,62078263.0
2006-10-13 14:40:00,105.155,105.155,105.088,105.115,22619377.0
2006-10-13 14:41:00,105.12,105.133,105.1,105.115,32819314.0
2006-10-13 14:42:00,105.108,105.145,105.095,105.102,94685897.0
2006-10-13 14:43:00,105.11,105.14,105.085,105.115,120436706.0
2006-10-13 14:44:00,105.1,105.122,105.09,105.1,54791894.0
2006-10-13 14:45:00,105.085,105.145,105.06,105.1,174188178.0
2006-10-13 14:46:00,105.09,105.09,105.055,105.07,46044254.0
2006-10-13 14:47:00,105.08,105.133,105.08,105.125,91495098.0
2006-10-13 14:48:00,105.125,105.145,105.08,105.105,114083878.0
2006-10-13 14:49:00,105.125,105.125,105.065,105.085,108421958.0
2006-10-13 14:50:00,105.093,105.11,105.065,105.09,67810360.0
2006-10-13 14:51:00,105.083,105.113,105.083,105.113,115749430.0
2006-10-13 14:52:00,105.098,105.115,105.06,105.115,54207794.0
2006-10-13 14:53:00,105.115,105.115,105.047,105.095,27905089.0
2006-10-13 14:54:00,105.08,105.09,105.072,105.085,32798537.0
2006-10-13 14:55:00,105.09,105.103,105.09,105.095,58940621.0
2006-10-13 14:56:00,105.095,105.103,105.078,105.1,114047128.0
2006-10-13 14:57:00,105.1,105.147,105.085,105.14,35269394.0
2006-10-13 14:58:00,105.12,105.14,105.07,105.07,55253343.0
2006-10-13 14:59:00,105.11,105.125,105.108,105.115,36136171.0
2006-10-13 15:00:00,105.095,105.11,105.095,105.11,28724952.0
2006-10-13 15:01:00,105.11,105.117,105.095,105.1,33581293.0
2006-10-13 15:02:00,105.105,105.118,105.075,105.083,90967327.0
2006-10-13 15:03:00,105.085,105.115,105.075,105.115,111874138.0
2006-10-13 15:04:00,105.125,105.165,105.1,105.16,34944589.0
2006-10-13 15:05:00,105.155,105.155,105.127,105.15,36029497.0
2006-10-13 15:06:00,105.155,105.178,105.14,105.165,55964757.0
2006-10-13 15:07:00,105.19,105.19,105.148,105.16,100308218.0
2006-10-13 15:08:00,105.16,105.205,105.147,105.205,55549824.0
2006-10-13 15:09:00,105.2,105.209,105.182,105.19,83440255.0
2006-10-13 15:10:00,105.2,105.21,105.185,105.205,40344180.0
2006-10-13 15:11:00,105.195,105.21,105.184,105.205,89493157.0
2006-10-13 15:12:00,105.2,105.2,105.17,105.17,88067174.0
2006-10-13 15:13:00,105.17,105.183,105.16,105.183,56699671.0
2006-10-13 15:14:00,105.19,105.19,105.148,105.18,34575135.0
2006-10-13 15:15:00,105.173,105.185,105.172,105.18,116130319.0
2006-10-13 15:16:00,105.19,105.192,105.17,105.17,20450054.0
2006-10-13 15:17:00,105.18,105.205,105.18,105.195,49442992.0
2006-10-13 15:18:00,105.198,105.215,105.191,105.215,26158885.0
2006-10-13 15:19:00,105.215,105.225,105.183,105.183,73875195.0
2006-10-13 15:20:00,105.185,105.195,105.175,105.195,231883203.0
2006-10-13 15:21:00,105.18,105.195,105.16,105.16,93963403.0
2006-10-13 15:22:00,105.145,105.16,105.135,105.155,52279435.0
2006-10-13 15:23:00,105.155,105.168,105.15,105.168,21929148.0
2006-10-13 15:24:00,105.135,105.165,105.135,105.165,48168860.0
2006-10-13 15:25:00,105.16,105.195,105.16,105.185,64736904.0
2006-10-13 15:26:00,105.195,105.195,105.165,105.173,18833517.0
2006-10-13 15:27:00,105.17,105.191,105.165,105.165,35503015.0
2006-10-13 15:28:00,105.17,105.19,105.155,105.17,27512003.0
2006-10-13 15:29:00,105.175,105.179,105.137,105.14,142373748.0
2006-10-13 15:30:00,105.16,105.16,105.123,105.13,49705295.0
2006-10-13 15:31:00,105.145,105.167,105.145,105.145,139924358.0
2006-10-13 15:32:00,105.145,105.156,105.145,105.145,96893004.0
2006-10-13 15:33:00,105.137,105.155,105.137,105.155,42031025.0
2006-10-13 15:35:00,105.155,105.165,105.145,105.145,34515489.0
2006-10-13 15:36:00,105.175,105.175,105.15,105.155,77387938.0
2006-10-13 15:37:00,105.155,105.173,105.145,105.17,28227951.0
2006-10-13 15:38:00,105.17,105.171,105.105,105.12,54568260.0
2006-10-13 15:39:00,105.123,105.123,105.095,105.113,46544746.0
2006-10-13 15:40:00,105.107,105.125,105.083,105.11,21099283.0
2006-10-13 15:41:00,105.115,105.13,105.103,105.12,78437414.0
2006-10-13 15:42:00,105.11,105.11,105.075,105.1,110784033.0
2006-10-13 15:43:00,105.115,105.12,105.1,105.105,110341527.0
2006-10-13 15:44:00,105.105,105.13,105.1,105.13,93828780.0
2006-10-13 15:45:00,105.13,105.136,105.13,105.13,61271517.0
2006-10-13 15:46:00,105.145,105.155,105.12,105.14,29217768.0
2006-10-13 15:47:00,105.138,105.163,105.135,105.155,61563910.0
2006-10-13 15:48:00,105.155,105.177,105.107,105.17,57136845.0
2006-10-13 15:49:00,105.155,105.17,105.152,105.17,190354937.0
2006-10-13 15:50:00,105.17,105.17,105.105,105.155,79200880.0
2006-10-13 15:51:00,105.155,105.196,105.125,105.168,59311130.0
2006-10-13 15:52:00,105.135,105.165,105.135,105.155,102866412.0
2006-10-13 15:53:00,105.16,105.185,105.15,105.15,88330390.0
2006-10-13 15:54:00,105.145,105.186,105.122,105.17,97421463.0
2006-10-13 15:55:00,105.157,105.172,105.109,105.138,875502832.0
2006-10-13 15:56:00,105.15,105.16,105.125,105.143,124578175.0
2006-10-13 15:57:00,105.145,105.17,105.107,105.15,143045035.0
2006-10-13 15:58:00,105.145,105.175,105.115,105.132,93752303.0
2006-10-13 15:59:00,105.135,105.135,105.123,105.123,59741172.0
2006-10-13 16:26:00,105.125,105.25,105.125,105.24,356479994.0
2006-10-13 16:27:00,105.23,105.245,105.22,105.245,99883488.0
2006-10-13 16:28:00,105.245,105.252,105.24,105.24,104977254.0
2006-10-13 16:29:00,105.24,105.28,105.24,105.25,115652801.0
2006-10-13 16:30:00,105.245,105.285,105.245,105.27,63911067.0
2006-10-13 16:31:00,105.26,105.288,105.26,105.288,72618710.0
2006-10-13 16:32:00,105.29,105.29,105.218,105.26,303600826.0
2006-10-13 16:33:00,105.26,105.28,105.248,105.27,123545096.0
2006-10-13 16:34:00,105.265,105.275,105.21,105.275,61265073.0
2006-10-13 16:35:00,105.248,105.27,105.248,105.263,78435154.0
2006-10-13 16:36:00,105.27,105.272,105.245,105.25,115791658.0
2006-10-13 16:37:00,105.22,105.292,105.22,105.245,69085023.0
2006-10-13 16:38:00,105.235,105.265,105.235,105.26,255887696.0
2006-10-13 16:39:00,105.27,105.27,105.245,105.26,81297716.0
2006-10-13 16:40:00,105.26,105.31,105.26,105.29,346825936.0
2006-10-13 16:41:00,105.285,105.315,105.285,105.3,170985285.0
2006-10-13 16:42:00,105.305,105.31,105.28,105.29,182419765.0
2006-10-13 16:43:00,105.285,105.307,105.25,105.3,301684353.0
2006-10-13 16:44:00,105.32,105.32,105.303,105.305,149561278.0
2006-10-13 16:45:00,105.29,105.29,105.235,105.285,266194548.0
2006-10-13 16:46:00,105.28,105.31,105.28,105.29,81107961.0
2006-10-13 16:47:00,105.285,105.285,105.23,105.24,61294324.0
2006-10-13 16:48:00,105.245,105.275,105.245,105.265,44136887.0
2006-10-13 16:49:00,105.265,105.27,105.258,105.27,59086222.0
2006-10-13 16:50:00,105.267,105.275,105.255,105.27,72910000.0
2006-10-13 16:51:00,105.275,105.29,105.25,105.275,263521043.0
2006-10-13 16:52:00,105.275,105.297,105.265,105.29,32284940.0
2006-10-13 16:53:00,105.295,105.295,105.267,105.275,70366224.0
2006-10-13 16:54:00,105.275,105.285,105.255,105.27,87826706.0
2006-10-13 16:55:00,105.26,105.285,105.255,105.255,134548977.0
2006-10-13 16:56:00,105.26,105.286,105.26,105.285,59762858.0
2006-10-13 16:57:00,105.28,105.306,105.28,105.28,230925193.0
2006-10-13 16:58:00,105.29,105.29,105.27,105.27,69341990.0
2006-10-13 16:59:00,105.26,105.32,105.26,105.285,94370313.0
2006-10-13 17:00:00,105.285,105.303,105.242,105.295,78114831.0
2006-10-13 17:01:00,105.283,105.315,105.281,105.3,84657070.0
2006-10-13 17:02:00,105.285,105.302,105.263,105.282,174731544.0
2006-10-13 17:03:00,105.26,105.292,105.26,105.28,253119983.0
2006-10-13 17:04:00,105.265,105.276,105.252,105.275,251036845.0
2006-10-13 17:05:00,105.267,105.286,105.265,105.28,81345124.0
2006-10-13 17:06:00,105.285,105.285,105.24,105.24,57112723.0
2006-10-13 17:07:00,105.28,105.28,105.26,105.28,90071883.0
2006-10-13 17:08:00,105.28,105.293,105.277,105.28,735807239.0
2006-10-13 17:09:00,105.285,105.285,105.25,105.285,13928351.0
2006-10-13 17:10:00,105.285,105.306,105.275,105.275,255317196.0
2006-10-13 17:11:00,105.275,105.312,105.275,105.29,88829643.0
2006-10-13 17:12:00,105.305,105.315,105.283,105.315,76388167.0
2006-10-13 17:13:00,105.302,105.325,105.294,105.31,387649004.0
2006-10-13 17:14:00,105.305,105.305,105.246,105.247,496933380.0
2006-10-13 17:15:00,105.27,105.275,105.26,105.275,93556155.0
2006-10-13 17:16:00,105.272,105.3,105.258,105.278,34573877.0
2006-10-13 17:17:00,105.28,105.285,105.26,105.275,58712789.0
2006-10-13 17:18:00,105.27,105.31,105.261,105.285,254921277.0
2006-10-13 17:19:00,105.287,105.29,105.235,105.29,45157431.0
2006-10-13 17:20:00,105.29,105.295,105.28,105.287,41554470.0
2006-10-13 17:21:00,105.28,105.313,105.275,105.313,214480372.0
2006-10-13 17:22:00,105.31,105.313,105.295,105.31,84652937.0
2006-10-13 17:23:00,105.31,105.322,105.305,105.32,77301660.0
2006-10-13 17:24:00,105.313,105.352,105.287,105.335,112273718.0
2006-10-13 17:25:00,105.33,105.342,105.305,105.305,30359111.0
2006-10-13 17:26:00,105.315,105.335,105.315,105.325,34906934.0
2006-10-13 17:27:00,105.315,105.329,105.305,105.325,63280930.0
2006-10-13 17:28:00,105.32,105.32,105.3,105.315,153339040.0
2006-10-13 17:29:00,105.318,105.325,105.305,105.32,37742387.0
2006-10-13 17:30:00,105.32,105.345,105.299,105.345,42607087.0
2006-10-13 17:31:00,105.318,105.34,105.318,105.32,70868912.0
2006-10-13 17:32:00,105.312,105.34,105.312,105.323,37692763.0
2006-10-13 17:33:00,105.33,105.355,105.29,105.29,44587116.0
2006-10-13 17:34:00,105.32,105.345,105.32,105.333,68821819.0
2006-10-13 17:35:00,105.335,105.34,105.308,105.34,37282873.0
2006-10-13 17:36:00,105.34,105.35,105.325,105.35,80151313.0
2006-10-13 17:37:00,105.345,105.374,105.345,105.355,67341372.0
2006-10-13 17:38:00,105.35,105.365,105.345,105.365,53091314.0
2006-10-13 17:39:00,105.355,105.365,105.335,105.335,113865132.0
2006-10-13 17:40:00,105.357,105.368,105.332,105.34,55404394.0
2006-10-13 17:41:00,105.34,105.35,105.294,105.33,72442054.0
2006-10-13 17:42:00,105.33,105.365,105.325,105.325,114730342.0
2006-10-13 17:43:00,105.29,105.33,105.285,105.285,68608424.0
2006-10-13 17:44:00,105.325,105.37,105.325,105.37,46429251.0
2006-10-13 17:45:00,105.365,105.371,105.33,105.37,170429035.0
2006-10-13 17:46:00,105.37,105.378,105.358,105.36,24329302.0
2006-10-13 17:47:00,105.355,105.359,105.295,105.335,105875976.0
2006-10-13 17:48:00,105.365,105.365,105.313,105.342,32244844.0
2006-10-13 17:49:00,105.343,105.36,105.315,105.315,605920408.0
2006-10-13 17:50:00,105.308,105.366,105.308,105.338,142191222.0
2006-10-13 17:51:00,105.35,105.373,105.325,105.335,78555992.0
2006-10-13 17:52:00,105.325,105.37,105.325,105.355,49684531.0
2006-10-13 17:53:00,105.345,105.353,105.345,105.345,54557909.0
2006-10-13 17:54:00,105.34,105.35,105.315,105.345,126477682.0
2006-10-13 17:55:00,105.345,105.374,105.345,105.353,289902041.0
2006-10-13 17:56:00,105.347,105.365,105.34,105.34,641231302.0
2006-10-13 17:57:00,105.337,105.37,105.337,105.34,121246664.0
2006-10-13 17:58:00,105.345,105.38,105.345,105.365,38827976.0
2006-10-13 17:59:00,105.365,105.365,105.35,105.365,114345040.0
2006-10-13 18:00:00,105.368,105.39,105.347,105.375,37319454.0
2006-10-13 18:01:00,105.37,105.385,105.362,105.375,51754038.0
2006-10-13 18:02:00,105.365,105.367,105.354,105.355,47889085.0
2006-10-13 18:03:00,105.36,105.36,105.329,105.333,104878242.0
2006-10-13 18:04:00,105.328,105.334,105.328,105.332,60153917.0
2006-10-13 18:05:00,105.34,105.352,105.33,105.34,80823496.0
2006-10-13 18:06:00,105.318,105.365,105.318,105.345,8060328.0
2006-10-13 18:07:00,105.35,105.371,105.335,105.36,14903829.0
2006-10-13 18:08:00,105.36,105.395,105.35,105.36,39853447.0
2006-10-13 18:09:00,105.355,105.379,105.325,105.325,51502085.0
2006-10-13 18:10:00,105.317,105.345,105.305,105.323,46707663.0
2006-10-13 18:11:00,105.325,105.33,105.31,105.33,40923454.0
2006-10-13 18:12:00,105.325,105.345,105.325,105.345,80258440.0
2006-10-13 18:13:00,105.343,105.343,105.33,105.335,55284729.0
2006-10-13 18:14:00,105.33,105.37,105.33,105.35,31946011.0
2006-10-13 18:15:00,105.35,105.35,105.28,105.33,143914234.0
2006-10-13 18:16:00,105.33,105.33,105.31,105.31,233106504.0
2006-10-13 18:17:00,105.303,105.315,105.29,105.3,62384397.0
2006-10-13 18:18:00,105.305,105.305,105.265,105.265,22715302.0
2006-10-13 18:19:00,105.265,105.31,105.265,105.31,23910222.0
2006-10-13 18:20:00,105.3,105.317,105.3,105.3,52644434.0
2006-10-13 18:21:00,105.3,105.316,105.292,105.3,48332797.0
2006-10-13 18:22:00,105.3,105.305,105.278,105.295,62635002.0
2006-10-13 18:23:00,105.305,105.316,105.29,105.29,105574969.0
2006-10-13 18:24:00,105.295,105.295,105.255,105.255,26650174.0
2006-10-13 18:25:00,105.26,105.261,105.237,105.24,61208966.0
2006-10-13 18:26:00,105.24,105.24,105.21,105.225,75437643.0
2006-10-13 18:27:00,105.23,105.232,105.215,105.225,105365480.0
2006-10-13 18:29:00,105.225,105.242,105.209,105.21,52468680.0
2006-10-13 18:30:00,105.24,105.24,105.214,105.215,51362030.0
2006-10-13 18:31:00,105.22,105.22,105.185,105.21,32837084.0
2006-10-13 18:32:00,105.212,105.212,105.19,105.203,66295332.0
2006-10-13 18:33:00,105.202,105.225,105.2,105.22,87301510.0
2006-10-13 18:34:00,105.215,105.245,105.198,105.23,52225320.0
2006-10-13 18:35:00,105.24,105.24,105.193,105.235,80109230.0
2006-10-13 18:36:00,105.23,105.23,105.218,105.218,22462268.0
2006-10-13 18:38:00,105.225,105.229,105.215,105.215,98757105.0
2006-10-13 18:39:00,105.205,105.213,105.187,105.213,169092116.0
2006-10-13 18:40:00,105.165,105.215,105.165,105.205,34658701.0
2006-10-13 18:41:00,105.207,105.215,105.2,105.215,19681238.0
2006-10-13 18:42:00,105.21,105.223,105.202,105.215,82064329.0
2006-10-13 18:43:00,105.212,105.221,105.199,105.2,112015987.0
2006-10-13 18:44:00,105.2,105.225,105.198,105.203,75793689.0
2006-10-13 18:45:00,105.21,105.22,105.203,105.22,96133556.0
2006-10-13 18:46:00,105.22,105.22,105.21,105.22,30906337.0
2006-10-13 18:47:00,105.215,105.215,105.2,105.205,45649466.0
2006-10-13 18:48:00,105.205,105.225,105.195,105.225,32152546.0
2006-10-13 18:49:00,105.21,105.228,105.19,105.2,99192105.0
2006-10-13 18:50:00,105.205,105.205,105.198,105.205,32822618.0
2006-10-13 18:51:00,105.197,105.21,105.151,105.205,53312708.0
2006-10-13 18:52:00,105.202,105.221,105.155,105.155,33823583.0
2006-10-13 18:53:00,105.203,105.203,105.18,105.18,36121726.0
2006-10-13 18:54:00,105.18,105.215,105.178,105.215,50995686.0
2006-10-13 18:55:00,105.2,105.242,105.19,105.225,89350888.0
2006-10-13 18:56:00,105.225,105.225,105.212,105.218,51125154.0
2006-10-13 18:57:00,105.225,105.229,105.213,105.213,33424844.0
2006-10-13 18:58:00,105.215,105.215,105.185,105.195,88932177.0
2006-10-13 18:59:00,105.185,105.235,105.185,105.2,70087333.0
2006-10-13 19:00:00,105.205,105.22,105.2,105.205,58487698.0
2006-10-13 19:01:00,105.205,105.214,105.195,105.195,84597435.0
2006-10-13 19:02:00,105.195,105.203,105.195,105.195,101439689.0
2006-10-13 19:03:00,105.2,105.215,105.191,105.195,55111457.0
2006-10-13 19:04:00,105.195,105.218,105.195,105.195,20284177.0
2006-10-13 19:05:00,105.19,105.205,105.165,105.205,93688388.0
2006-10-13 19:06:00,105.192,105.21,105.185,105.193,32128734.0
2006-10-13 19:07:00,105.2,105.218,105.199,105.218,33374232.0
2006-10-13 19:09:00,105.215,105.215,105.185,105.185,56172858.0
2006-10-13 19:10:00,105.185,105.185,105.17,105.17,149377156.0
2006-10-13 19:11:00,105.168,105.176,105.157,105.157,180046474.0
2006-10-13 19:12:00,105.17,105.17,105.152,105.155,13142464.0
2006-10-13 19:13:00,105.143,105.19,105.143,105.185,70142127.0
2006-10-13 19:14:00,105.195,105.202,105.17,105.17,39238240.0
2006-10-13 19:15:00,105.175,105.2,105.17,105.17,85952662.0
2006-10-13 19:16:00,105.162,105.182,105.162,105.17,109576403.0
2006-10-13 19:17:00,105.17,105.185,105.17,105.185,26086735.0
2006-10-13 19:18:00,105.185,105.199,105.185,105.195,15630353.0
2006-10-13 19:19:00,105.19,105.19,105.174,105.175,56403083.0
2006-10-13 19:20:00,105.18,105.204,105.18,105.2,69239051.0
2006-10-13 19:22:00,105.205,105.211,105.19,105.195,69954353.0
2006-10-13 19:24:00,105.19,105.2,105.19,105.2,11666857.0
2006-10-13 19:25:00,105.21,105.21,105.179,105.195,43998346.0
2006-10-13 19:27:00,105.2,105.21,105.195,105.21,99263538.0
2006-10-13 19:28:00,105.21,105.21,105.185,105.2,26425938.0
2006-10-13 19:29:00,105.195,105.196,105.185,105.19,89947197.0
2006-10-13 19:30:00,105.182,105.2,105.178,105.2,71662327.0
2006-10-13 19:31:00,105.205,105.214,105.195,105.195,120639688.0
2006-10-13 19:32:00,105.193,105.207,105.193,105.198,125354000.0
2006-10-13 19:33:00,105.205,105.215,105.185,105.215,30970208.0
2006-10-13 19:34:00,105.203,105.213,105.203,105.21,96555522.0
2006-10-13 19:35:00,105.225,105.225,105.202,105.203,42030157.0
2006-10-13 19:36:00,105.21,105.225,105.2,105.22,85188282.0
2006-10-13 19:37:00,105.215,105.22,105.21,105.215,42458633.0
2006-10-13 19:39:00,105.213,105.22,105.2,105.22,72889033.0
2006-10-13 19:40:00,105.235,105.235,105.19,105.19,27627966.0
2006-10-13 19:41:00,105.18,105.18,105.16,105.167,92188536.0
2006-10-13 19:42:00,105.175,105.175,105.135,105.155,53753873.0
2006-10-13 19:43:00,105.16,105.166,105.085,105.155,68735317.0
2006-10-13 19:44:00,105.155,105.185,105.144,105.16,53150014.0
2006-10-13 19:45:00,105.15,105.165,105.15,105.165,75177740.0
2006-10-13 19:46:00,105.152,105.17,105.128,105.128,103944920.0
2006-10-13 19:47:00,105.113,105.137,105.113,105.13,109354816.0
2006-10-13 19:48:00,105.128,105.143,105.128,105.135,96592461.0
2006-10-13 19:49:00,105.14,105.15,105.12,105.15,98979064.0
2006-10-13 19:50:00,105.14,105.145,105.13,105.145,198718216.0
2006-10-13 19:51:00,105.14,105.159,105.14,105.145,29261458.0
2006-10-13 19:52:00,105.14,105.15,105.14,105.14,44787334.0
2006-10-13 19:53:00,105.13,105.16,105.13,105.16,110848012.0
2006-10-13 19:54:00,105.16,105.16,105.14,105.153,220422902.0
2006-10-13 19:55:00,105.155,105.17,105.123,105.135,60864495.0
2006-10-13 19:56:00,105.133,105.151,105.133,105.137,59489914.0
2006-10-13 19:57:00,105.14,105.165,105.13,105.135,35482318.0
2006-10-13 19:58:00,105.142,105.143,105.132,105.135,26456742.0
2006-10-13 19:59:00,105.133,105.176,105.1,105.125,49778296.0
2006-10-13 20:00:00,105.13,105.13,105.09,105.105,47872421.0
2006-10-13 20:01:00,105.095,105.133,105.095,105.125,38356620.0
2006-10-13 20:02:00,105.135,105.135,105.105,105.115,195366306.0
2006-10-13 20:03:00,105.125,105.141,105.092,105.137,72089471.0
2006-10-13 20:04:00,105.135,105.14,105.11,105.14,75613565.0
2006-10-13 20:05:00,105.14,105.15,105.13,105.135,15968862.0
2006-10-13 20:06:00,105.133,105.15,105.133,105.135,48968650.0
2006-10-13 20:07:00,105.15,105.15,105.101,105.14,44170297.0
2006-10-13 20:08:00,105.149,105.149,105.11,105.128,33311175.0
2006-10-13 20:09:00,105.135,105.15,105.135,105.15,18335803.0
2006-10-13 20:10:00,105.145,105.177,105.145,105.15,45246475.0
2006-10-13 20:11:00,105.153,105.168,105.149,105.16,83436619.0
2006-10-13 20:12:00,105.145,105.162,105.145,105.16,69234028.0
2006-10-13 20:13:00,105.155,105.155,105.128,105.133,71668751.0
2006-10-13 20:14:00,105.145,105.165,105.14,105.165,54809691.0
2006-10-13 20:15:00,105.153,105.154,105.14,105.14,66895229.0
2006-10-13 20:16:00,105.13,105.19,105.13,105.17,73557255.0
2006-10-13 20:17:00,105.18,105.18,105.165,105.165,58169012.0
2006-10-13 20:18:00,105.175,105.18,105.151,105.152,69231227.0
2006-10-13 20:19:00,105.165,105.17,105.15,105.17,85117228.0
2006-10-13 20:20:00,105.175,105.178,105.168,105.178,117486416.0
2006-10-13 20:22:00,105.18,105.195,105.165,105.195,143958452.0
2006-10-13 20:23:00,105.183,105.19,105.18,105.19,62278370.0
2006-10-13 20:24:00,105.185,105.186,105.165,105.183,28309816.0
2006-10-13 20:25:00,105.19,105.19,105.165,105.165,50309638.0
2006-10-13 20:26:00,105.157,105.19,105.157,105.18,67935602.0
2006-10-13 20:27:00,105.175,105.19,105.15,105.168,70717036.0
2006-10-13 20:28:00,105.18,105.19,105.175,105.19,35967434.0
2006-10-13 20:29:00,105.183,105.197,105.168,105.173,74314896.0
2006-10-13 20:30:00,105.19,105.19,105.165,105.17,37538397.0
2006-10-13 20:31:00,105.162,105.186,105.162,105.17,43496213.0
2006-10-13 20:32:00,105.173,105.185,105.125,105.185,44118429.0
2006-10-13 20:33:00,105.175,105.198,105.175,105.198,131786802.0
2006-10-13 20:34:00,105.2,105.2,105.156,105.17,140899621.0
2006-10-13 20:35:00,105.17,105.18,105.17,105.172,101420260.0
2006-10-13 20:36:00,105.17,105.17,105.16,105.16,54909751.0
2006-10-13 20:37:00,105.17,105.185,105.17,105.185,79065506.0
2006-10-13 20:38:00,105.18,105.18,105.143,105.155,117271336.0
2006-10-13 20:39:00,105.157,105.174,105.157,105.163,43869056.0
2006-10-13 20:40:00,105.17,105.176,105.155,105.16,45696055.0
2006-10-13 20:41:00,105.17,105.17,105.129,105.135,35355307.0
2006-10-13 20:42:00,105.145,105.168,105.145,105.155,60047478.0
2006-10-13 20:43:00,105.16,105.191,105.158,105.16,102713888.0
2006-10-13 20:44:00,105.162,105.162,105.15,105.15,94743284.0
2006-10-13 20:45:00,105.15,105.168,105.15,105.168,73593821.0
2006-10-13 20:46:00,105.17,105.184,105.17,105.18,61503612.0
2006-10-13 20:47:00,105.19,105.193,105.165,105.18,64495629.0
2006-10-13 20:48:00,105.18,105.185,105.155,105.185,95346807.0
2006-10-13 20:49:00,105.173,105.18,105.165,105.18,43605648.0
2006-10-13 20:50:00,105.173,105.192,105.157,105.157,76645012.0
2006-10-13 20:51:00,105.155,105.177,105.153,105.153,115164553.0
2006-10-13 20:52:00,105.16,105.173,105.159,105.163,135174312.0
2006-10-13 20:53:00,105.17,105.17,105.16,105.162,74384663.0
2006-10-13 20:54:00,105.175,105.175,105.158,105.165,91004470.0
2006-10-13 20:55:00,105.16,105.178,105.146,105.15,63458434.0
2006-10-13 20:56:00,105.145,105.155,105.142,105.142,46310697.0
2006-10-13 20:57:00,105.145,105.152,105.135,105.145,48334429.0
2006-10-13 20:58:00,105.132,105.15,105.131,105.15,31205079.0
2006-10-13 20:59:00,105.148,105.15,105.131,105.15,111583456.0
2006-10-13 21:00:00,105.145,105.155,105.13,105.13,50455518.0
2006-10-13 21:01:00,105.148,105.17,105.14,105.14,47776482.0
2006-10-13 21:02:00,105.15,105.15,105.14,105.14,25927558.0
2006-10-13 21:03:00,105.143,105.146,105.099,105.14,130941792.0
2006-10-13 21:04:00,105.135,105.15,105.133,105.15,43291722.0
2006-10-13 21:05:00,105.135,105.155,105.135,105.137,31434530.0
2006-10-13 21:06:00,105.143,105.15,105.12,105.145,74855964.0
2006-10-13 21:07:00,105.15,105.157,105.138,105.138,29080403.0
2006-10-13 21:08:00,105.145,105.146,105.096,105.132,82095299.0
2006-10-13 21:09:00,105.135,105.16,105.135,105.14,88634362.0
2006-10-13 21:10:00,105.142,105.165,105.135,105.165,92046111.0
2006-10-13 21:11:00,105.17,105.183,105.134,105.18,45515668.0
2006-10-13 21:12:00,105.175,105.181,105.155,105.165,134047223.0
2006-10-13 21:13:00,105.16,105.19,105.16,105.19,38758200.0
2006-10-13 21:14:00,105.185,105.2,105.182,105.19,39842025.0
2006-10-13 21:15:00,105.18,105.19,105.18,105.19,73623290.0
2006-10-13 21:16:00,105.19,105.19,105.174,105.175,35980783.0
2006-10-13 21:17:00,105.175,105.18,105.172,105.18,23892669.0
2006-10-13 21:18:00,105.18,105.189,105.179,105.185,27859781.0
2006-10-13 21:19:00,105.185,105.19,105.18,105.19,117485986.0
2006-10-13 21:20:00,105.19,105.19,105.175,105.175,49276858.0
2006-10-13 21:21:00,105.19,105.19,105.169,105.17,37009924.0
2006-10-13 21:22:00,105.168,105.19,105.168,105.175,47377616.0
2006-10-13 21:23:00,105.18,105.196,105.18,105.185,15287609.0
2006-10-13 21:24:00,105.18,105.195,105.18,105.195,37392288.0
2006-10-13 21:25:00,105.175,105.19,105.175,105.185,56545318.0
2006-10-13 21:26:00,105.18,105.197,105.175,105.175,22036143.0
2006-10-13 21:27:00,105.172,105.2,105.162,105.185,52785318.0
2006-10-13 21:28:00,105.19,105.195,105.19,105.195,7305870.0
2006-10-13 21:29:00,105.193,105.215,105.193,105.195,117548390.0
2006-10-13 21:30:00,105.2,105.21,105.196,105.203,115092361.0
2006-10-13 21:31:00,105.205,105.205,105.195,105.195,1225273.0
2006-10-13 21:32:00,105.185,105.21,105.185,105.185,106503643.0
2006-10-13 21:33:00,105.19,105.195,105.17,105.17,62995704.0
2006-10-13 21:34:00,105.185,105.191,105.178,105.178,40845705.0
2006-10-13 21:35:00,105.18,105.185,105.16,105.165,29509310.0
2006-10-13 21:36:00,105.175,105.179,105.16,105.16,22928125.0
2006-10-13 21:37:00,105.158,105.158,105.135,105.135,6347187.0
2006-10-13 21:38:00,105.135,105.156,105.135,105.155,32330305.0
2006-10-13 21:40:00,105.16,105.16,105.147,105.16,96251122.0
2006-10-13 21:41:00,105.155,105.16,105.145,105.155,71104485.0
2006-10-13 21:42:00,105.158,105.158,105.155,105.155,37710329.0
2006-10-13 21:43:00,105.165,105.178,105.16,105.16,50426096.0
2006-10-13 21:44:00,105.165,105.172,105.15,105.155,37159332.0
2006-10-13 21:45:00,105.152,105.158,105.13,105.14,19062418.0
2006-10-13 21:47:00,105.145,105.173,105.145,105.155,107007907.0
2006-10-13 21:48:00,105.155,105.175,105.155,105.155,45657890.0
2006-10-13 21:49:00,105.143,105.155,105.143,105.155,117166625.0
2006-10-13 21:50:00,105.15,105.165,105.15,105.165,99881862.0
2006-10-13 21:51:00,105.165,105.172,105.165,105.17,46325343.0
2006-10-13 21:52:00,105.172,105.172,105.158,105.158,86016980.0
2006-10-13 21:53:00,105.165,105.179,105.153,105.17,51238435.0
2006-10-13 21:54:00,105.175,105.185,105.165,105.18,26028207.0
2006-10-13 21:55:00,105.175,105.175,105.162,105.162,67917092.0
2006-10-13 21:56:00,105.165,105.165,105.155,105.165,70427398.0
2006-10-13 21:57:00,105.17,105.18,105.17,105.18,7986747.0
2006-10-13 21:59:00,105.18,105.185,105.165,105.18,53587829.0
2006-10-13 22:00:00,105.165,105.185,105.165,105.18,26985679.0
2006-10-13 22:01:00,105.17,105.18,105.168,105.168,59279271.0
2006-10-13 22:02:00,105.17,105.17,105.17,105.17,3867559.0
2006-10-13 22:03:00,105.11,105.175,105.11,105.173,52508712.0
2006-10-13 22:04:00,105.158,105.183,105.153,105.153,97632082.0
2006-10-13 22:05:00,105.158,105.165,105.158,105.165,9367312.0
2006-10-13 22:06:00,105.178,105.178,105.165,105.165,10787781.0
2006-10-13 22:07:00,105.155,105.173,105.152,105.17,179645588.0
2006-10-13 22:08:00,105.17,105.17,105.16,105.16,72788961.0
2006-10-13 22:09:00,105.165,105.17,105.157,105.16,102670252.0
2006-10-13 22:10:00,105.153,105.17,105.153,105.17,46692539.0
2006-10-13 22:11:00,105.165,105.171,105.15,105.15,52990858.0
2006-10-13 22:13:00,105.157,105.165,105.152,105.163,130234034.0
2006-10-13 22:14:00,105.175,105.175,105.156,105.163,90412526.0
2006-10-13 22:16:00,105.17,105.17,105.14,105.15,74880473.0
2006-10-13 22:17:00,105.145,105.171,105.145,105.157,64309572.0
2006-10-13 22:18:00,105.155,105.162,105.14,105.155,86795478.0
2006-10-13 22:19:00,105.155,105.17,105.155,105.165,86560666.0
2006-10-13 22:20:00,105.16,105.16,105.09,105.09,36220612.0
2006-10-13 22:21:00,105.132,105.145,105.13,105.13,64517798.0
2006-10-13 22:22:00,105.135,105.153,105.135,105.153,26367824.0
2006-10-13 22:23:00,105.16,105.16,105.143,105.145,83291532.0
2006-10-13 22:24:00,105.148,105.163,105.144,105.16,49925638.0
2006-10-13 22:25:00,105.158,105.16,105.129,105.16,50810971.0
2006-10-13 22:26:00,105.155,105.162,105.14,105.14,45580804.0
2006-10-13 22:27:00,105.145,105.152,105.135,105.15,100962593.0
2006-10-13 22:28:00,105.15,105.151,105.14,105.14,95187607.0
2006-10-13 22:29:00,105.14,105.16,105.13,105.16,110960856.0
2006-10-13 22:30:00,105.155,105.156,105.142,105.142,61679814.0
2006-10-13 22:31:00,105.145,105.165,105.13,105.135,67756255.0
2006-10-13 22:32:00,105.13,105.134,105.127,105.13,53490282.0
2006-10-13 22:33:00,105.13,105.13,105.115,105.125,31049818.0
2006-10-13 22:34:00,105.12,105.12,105.103,105.12,86874689.0
2006-10-13 22:35:00,105.12,105.126,105.102,105.11,82632742.0
2006-10-13 22:36:00,105.11,105.11,105.055,105.09,31133569.0
2006-10-13 22:37:00,105.095,105.103,105.095,105.095,74277572.0
2006-10-13 22:38:00,105.085,105.105,105.077,105.09,111863524.0
2006-10-13 22:40:00,105.105,105.105,105.074,105.08,48456732.0
2006-10-13 22:42:00,105.065,105.105,105.065,105.105,115598615.0
2006-10-13 22:43:00,105.11,105.11,105.092,105.095,62233585.0
2006-10-13 22:44:00,105.1,105.105,105.1,105.105,11182238.0
2006-10-13 22:45:00,105.1,105.12,105.09,105.12,43353593.0
2006-10-13 22:46:00,105.12,105.145,105.12,105.145,8555904.0
2006-10-13 22:47:00,105.135,105.135,105.12,105.12,19775478.0
2006-10-13 22:49:00,105.13,105.13,105.13,105.13,826046.0
2006-10-13 22:50:00,105.13,105.132,105.113,105.125,35311221.0
2006-10-13 22:51:00,105.13,105.14,105.123,105.14,58207592.0
2006-10-16 01:06:00,105.14,105.31,105.14,105.3,41730586.0
2006-10-16 01:07:00,105.299,105.305,105.292,105.295,34418745.0
2006-10-16 01:08:00,105.29,105.305,105.285,105.295,138602959.0
2006-10-16 01:09:00,105.305,105.309,105.294,105.295,123154952.0
2006-10-16 01:10:00,105.295,105.315,105.279,105.285,43936019.0
2006-10-16 01:11:00,105.288,105.3,105.284,105.3,115703844.0
2006-10-16 01:12:00,105.29,105.305,105.285,105.285,161584307.0
2006-10-16 01:14:00,105.295,105.295,105.283,105.285,225552177.0
2006-10-16 01:15:00,105.28,105.29,105.275,105.28,15435267.0
2006-10-16 01:16:00,105.28,105.301,105.28,105.293,30985636.0
2006-10-16 01:19:00,105.29,105.309,105.29,105.305,33218154.0
2006-10-16 01:20:00,105.3,105.32,105.292,105.292,97681979.0
2006-10-16 01:22:00,105.307,105.31,105.286,105.31,120322710.0
2006-10-16 01:23:00,105.305,105.306,105.297,105.3,48545582.0
2006-10-16 01:24:00,105.305,105.305,105.288,105.292,26605108.0
2006-10-16 01:25:00,105.29,105.305,105.29,105.305,34647713.0
2006-10-16 01:26:00,105.305,105.31,105.297,105.31,44912510.0
2006-10-16 01:27:00,105.31,105.32,105.31,105.31,111664211.0
2006-10-16 01:28:00,105.315,105.315,105.302,105.305,83965108.0
2006-10-16 01:29:00,105.313,105.316,105.285,105.305,65799288.0
2006-10-16 01:30:00,105.31,105.314,105.297,105.3,45608803.0
2006-10-16 01:31:00,105.283,105.3,105.283,105.285,160106460.0
2006-10-16 01:32:00,105.29,105.3,105.29,105.3,9380247.0
2006-10-16 01:33:00,105.29,105.3,105.275,105.3,90242067.0
2006-10-16 01:34:00,105.305,105.311,105.282,105.282,120839086.0
2006-10-16 01:35:00,105.295,105.314,105.29,105.29,64623233.0
2006-10-16 01:36:00,105.315,105.315,105.28,105.28,92889360.0
2006-10-16 01:37:00,105.31,105.31,105.295,105.295,95016955.0
2006-10-16 01:38:00,105.29,105.31,105.29,105.31,40425498.0
2006-10-16 01:39:00,105.31,105.31,105.3,105.305,74845880.0
2006-10-16 01:40:00,105.3,105.315,105.3,105.315,185342779.0
2006-10-16 01:42:00,105.3,105.325,105.293,105.325,79147995.0
2006-10-16 01:43:00,105.32,105.32,105.299,105.302,70506100.0
2006-10-16 01:44:00,105.305,105.315,105.297,105.305,77823799.0
2006-10-16 01:45:00,105.31,105.32,105.29,105.32,149353797.0
2006-10-16 01:46:00,105.308,105.32,105.308,105.313,305657821.0
2006-10-16 01:47:00,105.32,105.32,105.295,105.32,64139219.0
2006-10-16 01:48:00,105.31,105.317,105.305,105.313,84640781.0
2006-10-16 01:49:00,105.312,105.32,105.312,105.315,38005549.0
2006-10-16 01:51:00,105.32,105.33,105.315,105.315,70459272.0
2006-10-16 01:52:00,105.315,105.335,105.31,105.335,14622063.0
2006-10-16 01:53:00,105.325,105.335,105.285,105.322,27778820.0
2006-10-16 01:54:00,105.325,105.33,105.295,105.295,83076676.0
2006-10-16 01:55:00,105.3,105.325,105.297,105.325,33162668.0
2006-10-16 01:58:00,105.32,105.337,105.32,105.32,18029502.0
2006-10-16 01:59:00,105.32,105.324,105.32,105.32,25912804.0
2006-10-16 02:00:00,105.32,105.32,105.31,105.31,25075288.0
2006-10-16 02:01:00,105.31,105.312,105.3,105.31,19315945.0
2006-10-16 02:02:00,105.305,105.32,105.287,105.287,92561525.0
2006-10-16 02:03:00,105.292,105.305,105.292,105.3,43138252.0
2006-10-16 02:04:00,105.305,105.305,105.28,105.305,35347124.0
2006-10-16 02:05:00,105.3,105.314,105.275,105.275,76217134.0
2006-10-16 02:06:00,105.272,105.287,105.232,105.265,25785593.0
2006-10-16 02:07:00,105.275,105.278,105.265,105.265,15417610.0
2006-10-16 02:08:00,105.265,105.265,105.258,105.26,75909579.0
2006-10-16 02:09:00,105.255,105.282,105.255,105.263,56096666.0
2006-10-16 02:10:00,105.265,105.275,105.26,105.262,39355441.0
2006-10-16 02:11:00,105.263,105.263,105.235,105.26,85530295.0
2006-10-16 02:12:00,105.27,105.28,105.252,105.28,67714547.0
2006-10-16 02:13:00,105.273,105.273,105.25,105.258,309966356.0
2006-10-16 02:14:00,105.27,105.273,105.233,105.26,148330323.0
2006-10-16 02:15:00,105.255,105.269,105.252,105.265,78594022.0
2006-10-16 02:16:00,105.262,105.263,105.254,105.255,75544946.0
2006-10-16 02:17:00,105.26,105.265,105.25,105.25,77550455.0
2006-10-16 02:18:00,105.255,105.256,105.23,105.23,54504470.0
2006-10-16 02:19:00,105.245,105.245,105.218,105.22,188127057.0
2006-10-16 02:20:00,105.225,105.235,105.225,105.23,70060734.0
2006-10-16 02:22:00,105.23,105.255,105.23,105.25,87694466.0
2006-10-16 02:23:00,105.21,105.249,105.21,105.245,86983201.0
2006-10-16 02:24:00,105.21,105.245,105.21,105.23,60367338.0
2006-10-16 02:25:00,105.217,105.241,105.215,105.215,109893678.0
2006-10-16 02:26:00,105.21,105.21,105.18,105.205,85109937.0
2006-10-16 02:27:00,105.2,105.215,105.2,105.215,10343199.0
2006-10-16 02:28:00,105.21,105.225,105.208,105.208,147617980.0
2006-10-16 02:29:00,105.225,105.225,105.202,105.205,49650341.0
2006-10-16 02:30:00,105.2,105.224,105.193,105.223,63092616.0
2006-10-16 02:31:00,105.215,105.215,105.185,105.205,90704450.0
2006-10-16 02:32:00,105.2,105.202,105.19,105.19,113387707.0
2006-10-16 02:33:00,105.19,105.19,105.155,105.155,47617168.0
2006-10-16 02:34:00,105.165,105.175,105.165,105.17,34800835.0
2006-10-16 02:35:00,105.172,105.185,105.169,105.175,28061501.0
2006-10-16 02:36:00,105.17,105.172,105.15,105.165,52641054.0
2006-10-16 02:37:00,105.17,105.177,105.164,105.177,111275973.0
2006-10-16 02:38:00,105.17,105.193,105.17,105.19,57133717.0
2006-10-16 02:39:00,105.182,105.2,105.176,105.2,108067238.0
2006-10-16 02:40:00,105.205,105.205,105.19,105.19,35799283.0
2006-10-16 02:41:00,105.195,105.2,105.19,105.195,73360251.0
2006-10-16 02:42:00,105.19,105.204,105.187,105.19,50656301.0
2006-10-16 02:43:00,105.183,105.195,105.183,105.195,30914533.0
2006-10-16 02:44:00,105.195,105.213,105.195,105.205,14248379.0
2006-10-16 02:45:00,105.21,105.21,105.188,105.19,227142178.0
2006-10-16 02:47:00,105.18,105.216,105.18,105.2,158462591.0
2006-10-16 02:48:00,105.21,105.218,105.206,105.218,120587643.0
2006-10-16 02:49:00,105.215,105.229,105.202,105.215,42120619.0
2006-10-16 02:50:00,105.215,105.22,105.204,105.205,116491635.0
2006-10-16 02:51:00,105.205,105.205,105.186,105.19,136299494.0
2006-10-16 02:52:00,105.18,105.197,105.179,105.179,33615338.0
2006-10-16 02:53:00,105.18,105.189,105.167,105.17,39868716.0
2006-10-16 02:54:00,105.17,105.17,105.13,105.16,156725667.0
2006-10-16 02:55:00,105.175,105.18,105.165,105.18,99986107.0
2006-10-16 02:56:00,105.19,105.199,105.185,105.185,67505193.0
2006-10-16 02:57:00,105.19,105.195,105.187,105.19,36413896.0
2006-10-16 02:58:00,105.185,105.198,105.183,105.183,116352695.0
2006-10-16 02:59:00,105.185,105.191,105.16,105.173,141061411.0
2006-10-16 03:00:00,105.18,105.18,105.163,105.17,93193184.0
2006-10-16 03:01:00,105.17,105.18,105.16,105.16,38681461.0
2006-10-16 03:02:00,105.17,105.18,105.165,105.165,40844505.0
2006-10-16 03:03:00,105.173,105.193,105.143,105.19,38227831.0
2006-10-16 03:04:00,105.185,105.2,105.17,105.185,86651334.0
2006-10-16 03:05:00,105.18,105.199,105.18,105.187,120873114.0
2006-10-16 03:06:00,105.183,105.205,105.183,105.2,53700601.0
2006-10-16 03:07:00,105.195,105.205,105.195,105.2,22414967.0
2006-10-16 03:08:00,105.195,105.21,105.187,105.187,31368518.0
2006-10-16 03:09:00,105.175,105.205,105.175,105.205,34668781.0
2006-10-16 03:10:00,105.205,105.211,105.19,105.203,44465384.0
2006-10-16 03:11:00,105.21,105.21,105.175,105.18,59593661.0
2006-10-16 03:12:00,105.19,105.223,105.19,105.223,114482806.0
2006-10-16 03:14:00,105.225,105.225,105.205,105.205,132074122.0
2006-10-16 03:15:00,105.205,105.218,105.205,105.213,73947989.0
2006-10-16 03:16:00,105.212,105.231,105.21,105.215,101416550.0
2006-10-16 03:17:00,105.21,105.21,105.16,105.21,71657527.0
2006-10-16 03:18:00,105.207,105.207,105.195,105.205,38438261.0
2006-10-16 03:19:00,105.212,105.215,105.185,105.212,46997651.0
2006-10-16 03:20:00,105.192,105.225,105.192,105.203,100824301.0
2006-10-16 03:21:00,105.205,105.225,105.205,105.22,204537888.0
2006-10-16 03:22:00,105.22,105.22,105.202,105.205,61858425.0
2006-10-16 03:23:00,105.2,105.225,105.2,105.215,46433260.0
2006-10-16 03:24:00,105.215,105.216,105.2,105.2,83033836.0
2006-10-16 03:25:00,105.205,105.208,105.2,105.205,64923699.0
2006-10-16 03:26:00,105.205,105.22,105.202,105.202,39518244.0
2006-10-16 03:27:00,105.21,105.22,105.205,105.205,26039797.0
2006-10-16 03:28:00,105.21,105.22,105.208,105.22,38971008.0
2006-10-16 03:29:00,105.225,105.225,105.177,105.22,18573459.0
2006-10-16 03:30:00,105.215,105.226,105.215,105.22,70317060.0
2006-10-16 03:31:00,105.21,105.25,105.21,105.25,29391726.0
2006-10-16 03:32:00,105.24,105.255,105.19,105.24,126848178.0
2006-10-16 03:33:00,105.24,105.255,105.24,105.245,51782067.0
2006-10-16 03:34:00,105.245,105.245,105.238,105.24,54448104.0
2006-10-16 03:35:00,105.24,105.25,105.233,105.233,24970418.0
2006-10-16 03:36:00,105.23,105.238,105.21,105.21,85817449.0
2006-10-16 03:37:00,105.22,105.233,105.218,105.218,92722320.0
2006-10-16 03:38:00,105.23,105.245,105.222,105.225,58789694.0
2006-10-16 03:39:00,105.23,105.254,105.23,105.232,7883318.0
2006-10-16 03:40:00,105.237,105.241,105.22,105.235,27483148.0
2006-10-16 03:41:00,105.24,105.245,105.193,105.245,29679064.0
2006-10-16 03:42:00,105.23,105.24,105.23,105.23,149235514.0
2006-10-16 03:44:00,105.23,105.243,105.219,105.223,37701471.0
2006-10-16 03:45:00,105.23,105.236,105.22,105.22,11387661.0
2006-10-16 03:46:00,105.213,105.234,105.213,105.225,43406527.0
2006-10-16 03:47:00,105.225,105.225,105.217,105.22,109806074.0
2006-10-16 03:48:00,105.215,105.23,105.21,105.215,97999610.0
2006-10-16 03:49:00,105.213,105.22,105.205,105.215,67943472.0
2006-10-16 03:50:00,105.22,105.228,105.218,105.22,52644296.0
2006-10-16 03:51:00,105.23,105.23,105.21,105.21,102887576.0
2006-10-16 03:52:00,105.212,105.22,105.21,105.215,111704606.0
2006-10-16 03:53:00,105.215,105.224,105.168,105.223,114603840.0
2006-10-16 03:54:00,105.218,105.233,105.215,105.215,27808883.0
2006-10-16 03:55:00,105.22,105.228,105.217,105.225,71912000.0
2006-10-16 03:56:00,105.23,105.23,105.172,105.225,85512429.0
2006-10-16 03:57:00,105.208,105.225,105.208,105.225,81982467.0
2006-10-16 03:58:00,105.225,105.226,105.215,105.215,59260199.0
2006-10-16 03:59:00,105.21,105.23,105.207,105.23,40606716.0
2006-10-16 04:00:00,105.23,105.26,105.23,105.26,91349774.0
2006-10-16 04:01:00,105.27,105.27,105.26,105.26,4843434.0
2006-10-16 04:02:00,105.26,105.263,105.235,105.263,79030895.0
2006-10-16 04:03:00,105.267,105.268,105.247,105.263,58251009.0
2006-10-16 04:04:00,105.27,105.27,105.247,105.247,53167252.0
2006-10-16 04:05:00,105.255,105.26,105.223,105.223,53284465.0
2006-10-16 04:06:00,105.23,105.24,105.228,105.235,46549498.0
2006-10-16 04:07:00,105.23,105.23,105.23,105.23,35883964.0
2006-10-16 04:08:00,105.225,105.24,105.212,105.225,87438177.0
2006-10-16 04:09:00,105.22,105.222,105.21,105.21,70114737.0
2006-10-16 04:10:00,105.215,105.243,105.195,105.195,46252986.0
2006-10-16 04:12:00,105.24,105.25,105.225,105.225,22635464.0
2006-10-16 04:13:00,105.223,105.25,105.223,105.235,37229120.0
2006-10-16 04:14:00,105.24,105.27,105.225,105.27,110976713.0
2006-10-16 04:15:00,105.28,105.29,105.23,105.25,61668397.0
2006-10-16 04:16:00,105.25,105.272,105.25,105.26,65333037.0
2006-10-16 04:17:00,105.248,105.264,105.235,105.245,47060956.0
2006-10-16 04:18:00,105.245,105.245,105.23,105.23,23671583.0
2006-10-16 04:19:00,105.23,105.244,105.23,105.235,78716887.0
2006-10-16 04:20:00,105.235,105.235,105.215,105.215,70000561.0
2006-10-16 04:21:00,105.223,105.239,105.205,105.205,25331736.0
2006-10-16 04:22:00,105.21,105.235,105.21,105.227,65084156.0
2006-10-16 04:23:00,105.22,105.236,105.21,105.21,87620444.0
2006-10-16 04:25:00,105.205,105.225,105.205,105.225,38497733.0
2006-10-16 04:26:00,105.225,105.225,105.205,105.22,33350272.0
2006-10-16 04:27:00,105.22,105.235,105.216,105.235,8589175.0
2006-10-16 04:28:00,105.23,105.237,105.216,105.225,41831344.0
2006-10-16 04:29:00,105.22,105.22,105.205,105.215,40184319.0
2006-10-16 04:30:00,105.2,105.229,105.2,105.205,65558376.0
2006-10-16 04:31:00,105.18,105.215,105.18,105.21,94156439.0
2006-10-16 04:32:00,105.215,105.22,105.19,105.22,37225799.0
2006-10-16 04:34:00,105.213,105.224,105.2,105.2,43162642.0
2006-10-16 04:35:00,105.203,105.215,105.195,105.21,85875324.0
2006-10-16 04:36:00,105.203,105.21,105.195,105.195,76145694.0
2006-10-16 04:37:00,105.21,105.22,105.209,105.21,57101987.0
2006-10-16 04:39:00,105.2,105.219,105.188,105.205,96722483.0
2006-10-16 04:40:00,105.2,105.223,105.2,105.223,34140172.0
2006-10-16 04:41:00,105.225,105.236,105.22,105.22,40182359.0
2006-10-16 04:42:00,105.22,105.228,105.21,105.21,30354591.0
2006-10-16 04:43:00,105.2,105.225,105.2,105.225,13782253.0
2006-10-16 04:44:00,105.22,105.22,105.19,105.19,74222052.0
2006-10-16 04:45:00,105.195,105.195,105.185,105.195,70890995.0
2006-10-16 04:46:00,105.195,105.208,105.185,105.19,123641772.0
2006-10-16 04:47:00,105.2,105.205,105.19,105.195,78016854.0
2006-10-16 04:48:00,105.193,105.193,105.18,105.18,30895028.0
2006-10-16 04:49:00,105.18,105.192,105.18,105.192,8651481.0
2006-10-16 04:50:00,105.2,105.2,105.189,105.19,7548521.0
2006-10-16 04:51:00,105.19,105.205,105.167,105.205,87769938.0
2006-10-16 04:52:00,105.21,105.21,105.2,105.2,2164947.0
2006-10-16 04:53:00,105.193,105.2,105.147,105.2,58958850.0
2006-10-16 04:54:00,105.195,105.195,105.193,105.193,9173387.0
2006-10-16 04:55:00,105.195,105.195,105.195,105.195,1417822.0
2006-10-16 04:56:00,105.195,105.195,105.19,105.19,18189933.0
2006-10-16 04:57:00,105.195,105.195,105.183,105.183,18560256.0
2006-10-16 04:58:00,105.185,105.192,105.175,105.175,9266265.0
2006-10-16 04:59:00,105.175,105.202,105.175,105.178,38738554.0
2006-10-16 05:00:00,105.187,105.187,105.185,105.185,5350347.0
2006-10-16 05:01:00,105.18,105.191,105.168,105.168,53964780.0
2006-10-16 05:02:00,105.165,105.19,105.165,105.19,52551747.0
2006-10-16 05:03:00,105.185,105.195,105.146,105.195,99771895.0
2006-10-16 05:04:00,105.195,105.195,105.18,105.18,49813696.0
2006-10-16 05:06:00,105.18,105.197,105.18,105.19,136294360.0
2006-10-16 05:07:00,105.19,105.214,105.185,105.185,125189548.0
2006-10-16 05:08:00,105.19,105.19,105.165,105.18,61491222.0
2006-10-16 05:09:00,105.185,105.185,105.173,105.18,32514935.0
2006-10-16 05:14:00,105.18,105.19,105.17,105.18,43018051.0
2006-10-16 05:16:00,105.185,105.2,105.182,105.19,62004168.0
2006-10-16 05:17:00,105.185,105.186,105.17,105.17,111646336.0
2006-10-16 05:18:00,105.185,105.205,105.13,105.185,78071988.0
2006-10-16 05:19:00,105.185,105.19,105.162,105.19,44131813.0
2006-10-16 05:20:00,105.183,105.215,105.183,105.187,76113499.0
2006-10-16 05:21:00,105.19,105.205,105.19,105.19,119576188.0
2006-10-16 05:22:00,105.2,105.2,105.183,105.195,75708465.0
2006-10-16 05:23:00,105.19,105.202,105.154,105.2,32810168.0
2006-10-16 05:24:00,105.2,105.205,105.187,105.2,86644378.0
2006-10-16 05:25:00,105.2,105.2,105.183,105.185,94193526.0
2006-10-16 05:27:00,105.185,105.192,105.185,105.19,49981576.0
2006-10-16 05:29:00,105.192,105.195,105.185,105.195,56654552.0
2006-10-16 05:30:00,105.2,105.2,105.167,105.175,104120160.0
2006-10-16 05:31:00,105.2,105.2,105.175,105.18,88637313.0
2006-10-16 05:32:00,105.18,105.198,105.18,105.195,109456407.0
2006-10-16 05:33:00,105.19,105.205,105.185,105.185,48141957.0
2006-10-16 05:35:00,105.19,105.19,105.161,105.173,53562535.0
2006-10-16 05:36:00,105.17,105.19,105.17,105.19,85594013.0
2006-10-16 05:38:00,105.185,105.187,105.177,105.177,61976752.0
2006-10-16 05:39:00,105.135,105.173,105.135,105.17,33129620.0
2006-10-16 05:40:00,105.185,105.185,105.153,105.165,78928301.0
2006-10-16 05:41:00,105.165,105.185,105.165,105.185,79424853.0
2006-10-16 05:42:00,105.197,105.198,105.141,105.145,60091172.0
2006-10-16 05:43:00,105.15,105.17,105.14,105.17,69410895.0
2006-10-16 05:44:00,105.157,105.18,105.135,105.135,42505951.0
2006-10-16 05:45:00,105.138,105.155,105.138,105.155,93199183.0
2006-10-16 05:46:00,105.153,105.167,105.137,105.167,121305920.0
2006-10-16 05:47:00,105.148,105.149,105.135,105.143,69595354.0
2006-10-16 05:48:00,105.14,105.155,105.133,105.155,50218781.0
2006-10-16 05:49:00,105.16,105.16,105.143,105.143,50736215.0
2006-10-16 05:50:00,105.14,105.149,105.138,105.145,111646639.0
2006-10-16 05:51:00,105.14,105.15,105.14,105.15,74816489.0
2006-10-16 05:52:00,105.15,105.155,105.14,105.143,188347226.0
2006-10-16 05:53:00,105.15,105.15,105.145,105.148,11883434.0
2006-10-16 05:55:00,105.138,105.156,105.138,105.148,90719272.0
2006-10-16 05:56:00,105.163,105.197,105.11,105.11,50266811.0
2006-10-16 05:58:00,105.158,105.158,105.145,105.145,57418901.0
2006-10-16 05:59:00,105.155,105.175,105.155,105.155,29180018.0
2006-10-16 06:00:00,105.17,105.172,105.155,105.17,49636744.0
2006-10-16 06:03:00,105.165,105.165,105.15,105.155,65562650.0
2006-10-16 06:04:00,105.152,105.161,105.152,105.155,74724496.0
2006-10-16 06:05:00,105.16,105.16,105.146,105.155,27796034.0
2006-10-16 06:06:00,105.16,105.163,105.145,105.145,51330832.0
2006-10-16 06:07:00,105.138,105.145,105.138,105.142,82061612.0
2006-10-16 06:08:00,105.14,105.155,105.14,105.155,43278535.0
2006-10-16 06:09:00,105.155,105.155,105.135,105.135,101691977.0
2006-10-16 06:10:00,105.14,105.16,105.138,105.138,123476260.0
2006-10-16 06:11:00,105.15,105.155,105.13,105.145,49660529.0
2006-10-16 06:12:00,105.145,105.16,105.122,105.145,98217445.0
2006-10-16 06:14:00,105.14,105.152,105.135,105.152,19433597.0
2006-10-16 06:15:00,105.155,105.155,105.14,105.145,39301252.0
2006-10-16 06:18:00,105.145,105.154,105.142,105.145,72114079.0
2006-10-16 06:19:00,105.15,105.15,105.137,105.15,94819348.0
2006-10-16 06:20:00,105.155,105.155,105.1,105.145,40122663.0
2006-10-16 06:21:00,105.145,105.145,105.124,105.125,33013689.0
2006-10-16 06:22:00,105.125,105.158,105.125,105.158,6486650.0
2006-10-16 06:23:00,105.16,105.165,105.15,105.155,21811382.0
2006-10-16 06:24:00,105.155,105.156,105.145,105.15,29973906.0
2006-10-16 06:25:00,105.148,105.153,105.123,105.135,41569004.0
2006-10-16 06:26:00,105.12,105.136,105.11,105.125,65586366.0
2006-10-16 06:27:00,105.12,105.141,105.115,105.115,99100813.0
2006-10-16 06:29:00,105.123,105.123,105.114,105.115,109978367.0
2006-10-16 06:30:00,105.11,105.123,105.108,105.123,110936570.0
2006-10-16 06:31:00,105.115,105.13,105.115,105.13,7538041.0
2006-10-16 06:32:00,105.125,105.125,105.112,105.112,48793972.0
2006-10-16 06:33:00,105.115,105.115,105.095,105.095,23745844.0
2006-10-16 06:34:00,105.1,105.115,105.1,105.105,52851030.0
2006-10-16 06:35:00,105.125,105.125,105.102,105.11,36637555.0
2006-10-16 06:36:00,105.115,105.13,105.115,105.115,13954915.0
2006-10-16 06:37:00,105.11,105.13,105.108,105.108,45621201.0
2006-10-16 06:38:00,105.11,105.128,105.11,105.12,37619357.0
2006-10-16 06:39:00,105.105,105.12,105.105,105.12,46269351.0
2006-10-16 06:40:00,105.12,105.125,105.118,105.125,110471072.0
2006-10-16 06:41:00,105.115,105.12,105.105,105.105,28050523.0
2006-10-16 06:42:00,105.105,105.122,105.105,105.115,24340535.0
2006-10-16 06:43:00,105.115,105.12,105.112,105.12,32730631.0
2006-10-16 06:44:00,105.12,105.12,105.095,105.095,77124753.0
2006-10-16 06:45:00,105.105,105.119,105.105,105.11,42160873.0
2006-10-16 06:47:00,105.115,105.115,105.095,105.11,123899823.0
2006-10-16 06:48:00,105.115,105.132,105.077,105.12,49825580.0
2006-10-16 06:49:00,105.125,105.13,105.12,105.127,90820041.0
2006-10-16 06:50:00,105.135,105.14,105.13,105.14,83743730.0
2006-10-16 06:51:00,105.137,105.14,105.084,105.14,75061991.0
2006-10-16 06:52:00,105.133,105.136,105.13,105.13,31530310.0
2006-10-16 06:53:00,105.125,105.125,105.106,105.108,70605517.0
2006-10-16 06:54:00,105.102,105.135,105.102,105.13,29208816.0
2006-10-16 06:55:00,105.13,105.13,105.111,105.13,45623062.0
2006-10-16 06:56:00,105.135,105.141,105.094,105.123,128475071.0
2006-10-16 06:57:00,105.12,105.128,105.12,105.12,24714095.0
2006-10-16 06:59:00,105.11,105.125,105.11,105.125,48552269.0
2006-10-16 07:00:00,105.13,105.13,105.106,105.128,114644459.0
2006-10-16 07:01:00,105.115,105.115,105.105,105.107,30100393.0
2006-10-16 07:02:00,105.12,105.13,105.11,105.115,51888813.0
2006-10-16 07:03:00,105.112,105.118,105.107,105.115,47960538.0
2006-10-16 07:04:00,105.12,105.12,105.086,105.095,60184404.0
2006-10-16 07:05:00,105.1,105.115,105.09,105.115,83967954.0
2006-10-16 07:06:00,105.102,105.11,105.1,105.11,81365852.0
2006-10-16 07:07:00,105.103,105.114,105.098,105.11,132601832.0
2006-10-16 07:08:00,105.103,105.103,105.09,105.09,123368567.0
2006-10-16 07:09:00,105.092,105.11,105.092,105.103,74761034.0
2006-10-16 07:10:00,105.11,105.11,105.085,105.093,41948675.0
2006-10-16 07:11:00,105.105,105.105,105.082,105.09,99870961.0
2006-10-16 07:12:00,105.09,105.09,105.075,105.075,57146982.0
2006-10-16 07:13:00,105.07,105.097,105.069,105.07,62701207.0
2006-10-16 07:14:00,105.068,105.077,105.06,105.06,75418963.0
2006-10-16 07:15:00,105.06,105.082,105.06,105.072,92306398.0
2006-10-16 07:16:00,105.07,105.086,105.065,105.08,103961428.0
2006-10-16 07:17:00,105.075,105.09,105.07,105.09,56192659.0
2006-10-16 07:18:00,105.07,105.07,105.04,105.05,33263059.0
2006-10-16 07:19:00,105.04,105.053,105.04,105.04,11400542.0
2006-10-16 07:20:00,105.033,105.038,105.025,105.037,46066424.0
2006-10-16 07:21:00,105.035,105.035,105.003,105.01,114949362.0
2006-10-16 07:22:00,105.0,105.025,105.0,105.015,75007600.0
2006-10-16 07:23:00,105.005,105.01,104.998,105.0,60653650.0
2006-10-16 07:24:00,105.002,105.03,105.002,105.03,106545073.0
2006-10-16 07:25:00,105.03,105.07,105.021,105.055,148252966.0
2006-10-16 07:26:00,105.058,105.07,105.055,105.055,126051465.0
2006-10-16 07:27:00,105.055,105.07,104.997,105.033,42109792.0
2006-10-16 07:28:00,105.03,105.065,105.03,105.032,43474473.0
2006-10-16 07:29:00,105.04,105.04,105.032,105.035,39605823.0
2006-10-16 07:30:00,105.033,105.055,105.033,105.043,61569961.0
2006-10-16 07:31:00,105.05,105.05,105.025,105.045,38599952.0
2006-10-16 07:32:00,105.033,105.033,105.01,105.025,73678927.0
2006-10-16 07:33:00,105.03,105.03,105.02,105.022,68146857.0
2006-10-16 07:34:00,105.03,105.06,105.03,105.06,54090567.0
2006-10-16 07:35:00,105.053,105.071,105.053,105.065,29998745.0
2006-10-16 07:36:00,105.07,105.077,105.063,105.063,63452232.0
2006-10-16 07:37:00,105.075,105.075,105.05,105.07,147619410.0
2006-10-16 07:38:00,105.06,105.075,105.06,105.075,38547927.0
2006-10-16 07:39:00,105.078,105.087,105.065,105.065,130410059.0
2006-10-16 07:40:00,105.06,105.066,105.053,105.065,86721580.0
2006-10-16 07:41:00,105.062,105.07,105.055,105.065,64768667.0
2006-10-16 07:42:00,105.055,105.07,105.05,105.06,63893905.0
2006-10-16 07:43:00,105.02,105.04,105.015,105.015,77978646.0
2006-10-16 07:44:00,105.015,105.055,105.005,105.033,70364183.0
2006-10-16 07:45:00,105.045,105.045,105.03,105.035,50404353.0
2006-10-16 07:47:00,105.025,105.04,105.01,105.01,67015804.0
2006-10-16 07:48:00,105.025,105.043,105.013,105.013,85699076.0
2006-10-16 07:49:00,105.01,105.045,105.007,105.025,49186296.0
2006-10-16 07:51:00,105.028,105.05,105.028,105.029,31568588.0
2006-10-16 07:52:00,105.03,105.03,104.992,105.02,47933042.0
2006-10-16 07:53:00,105.025,105.025,105.005,105.013,48671752.0
2006-10-16 07:55:00,105.01,105.014,105.0,105.0,78242514.0
2006-10-16 07:56:00,104.992,105.012,104.951,104.995,77909296.0
2006-10-16 07:57:00,105.01,105.025,104.98,105.025,186792532.0
2006-10-16 07:58:00,105.015,105.015,104.99,104.99,40227183.0
2006-10-16 07:59:00,105.0,105.0,104.932,104.965,44942189.0
2006-10-16 08:00:00,104.96,104.983,104.931,104.983,47580094.0
2006-10-16 08:01:00,104.985,104.985,104.966,104.967,24227786.0
2006-10-16 08:02:00,104.96,104.985,104.96,104.965,38825163.0
2006-10-16 08:03:00,104.962,104.983,104.962,104.983,64550690.0
2006-10-16 08:04:00,104.985,105.0,104.965,104.985,57435588.0
2006-10-16 08:05:00,104.983,104.983,104.96,104.98,227263540.0
2006-10-16 08:06:00,104.97,104.98,104.955,104.97,113888841.0
2006-10-16 08:07:00,104.98,105.015,104.98,105.0,41920006.0
2006-10-16 08:08:00,105.005,105.01,104.982,104.99,28570066.0
2006-10-16 08:09:00,104.995,105.015,104.975,105.0,207062849.0
2006-10-16 08:10:00,105.02,105.025,104.995,105.02,101060918.0
2006-10-16 08:11:00,105.015,105.028,105.014,105.028,93407276.0
2006-10-16 08:12:00,105.03,105.03,105.012,105.013,119343902.0
2006-10-16 08:13:00,105.018,105.04,104.997,104.997,99764779.0
2006-10-16 08:14:00,105.0,105.035,105.0,105.01,83382585.0
2006-10-16 08:15:00,105.02,105.038,105.019,105.025,52056819.0
2006-10-16 08:16:00,105.025,105.035,104.973,105.0,68949059.0
2006-10-16 08:17:00,104.985,104.993,104.935,104.985,50421043.0
2006-10-16 08:18:00,104.967,104.986,104.95,104.97,88676931.0
2006-10-16 08:19:00,104.98,104.985,104.952,104.985,29845485.0
2006-10-16 08:20:00,104.97,104.985,104.96,104.973,66932077.0
2006-10-16 08:21:00,104.975,104.975,104.962,104.97,135808370.0
2006-10-16 08:22:00,104.965,104.98,104.96,104.965,43254514.0
2006-10-16 08:23:00,104.97,104.985,104.97,104.98,80464989.0
2006-10-16 08:24:00,104.973,104.985,104.973,104.985,45087062.0
2006-10-16 08:25:00,104.97,104.987,104.96,104.968,89312295.0
2006-10-16 08:26:00,104.96,104.997,104.96,104.975,33258384.0
2006-10-16 08:27:00,104.988,105.017,104.988,105.013,118169306.0
2006-10-16 08:28:00,105.015,105.054,105.015,105.035,121981485.0
2006-10-16 08:29:00,105.04,105.046,105.022,105.022,69132094.0
2006-10-16 08:30:00,105.03,105.035,104.993,105.015,90654300.0
2006-10-16 08:31:00,105.02,105.04,105.018,105.04,29199931.0
2006-10-16 08:32:00,105.04,105.05,105.03,105.04,101423869.0
2006-10-16 08:33:00,105.03,105.04,105.03,105.04,294334389.0
2006-10-16 08:34:00,105.035,105.04,105.008,105.04,48681508.0
2006-10-16 08:36:00,105.035,105.038,105.02,105.02,25894692.0
2006-10-16 08:37:00,105.025,105.025,105.003,105.005,71396567.0
2006-10-16 08:38:00,105.005,105.005,104.99,104.99,25995669.0
2006-10-16 08:39:00,104.975,105.01,104.975,104.995,68648673.0
2006-10-16 08:40:00,104.99,104.99,104.97,104.97,62104257.0
2006-10-16 08:41:00,104.975,104.975,104.94,104.94,14666748.0
2006-10-16 08:42:00,104.94,104.97,104.94,104.97,24280283.0
2006-10-16 08:43:00,104.97,104.995,104.966,104.967,101225321.0
2006-10-16 08:44:00,104.975,104.993,104.975,104.99,86715763.0
2006-10-16 08:45:00,104.985,105.007,104.985,105.0,40339511.0
2006-10-16 08:46:00,104.99,105.033,104.97,105.033,69869636.0
2006-10-16 08:47:00,105.045,105.045,105.01,105.02,14501230.0
2006-10-16 08:48:00,105.007,105.03,104.998,104.998,169759078.0
2006-10-16 08:49:00,104.99,105.02,104.99,105.005,150642553.0
2006-10-16 08:50:00,105.005,105.005,104.965,104.975,51140624.0
2006-10-16 08:51:00,104.985,104.985,104.96,104.96,119401961.0
2006-10-16 08:52:00,104.943,104.97,104.943,104.97,31640341.0
2006-10-16 08:54:00,104.975,104.975,104.958,104.96,95756738.0
2006-10-16 08:56:00,104.965,104.965,104.95,104.955,54891892.0
2006-10-16 08:57:00,104.95,104.975,104.95,104.965,102942656.0
2006-10-16 08:58:00,104.965,104.965,104.943,104.945,77769290.0
2006-10-16 08:59:00,104.945,104.97,104.895,104.895,55512242.0
2006-10-16 09:00:00,104.88,104.91,104.83,104.91,71715268.0
2006-10-16 09:01:00,104.91,104.975,104.91,104.975,81142497.0
2006-10-16 09:02:00,104.973,104.973,104.93,104.945,34433752.0
2006-10-16 09:03:00,104.938,104.938,104.915,104.925,51998731.0
2006-10-16 09:04:00,104.925,104.94,104.905,104.91,92314176.0
2006-10-16 09:05:00,104.915,104.915,104.855,104.855,49357032.0
2006-10-16 09:06:00,104.855,104.855,104.81,104.843,34849711.0
2006-10-16 09:07:00,104.795,104.853,104.795,104.832,32787499.0
2006-10-16 09:08:00,104.845,104.855,104.771,104.822,54967223.0
2006-10-16 09:09:00,104.83,104.853,104.82,104.83,31304358.0
2006-10-16 09:10:00,104.815,104.84,104.811,104.84,99800890.0
2006-10-16 09:12:00,104.845,104.855,104.845,104.855,46045457.0
2006-10-16 09:13:00,104.86,104.86,104.842,104.86,30152525.0
2006-10-16 09:14:00,104.86,104.86,104.75,104.75,87969948.0
2006-10-16 09:15:00,104.743,104.765,104.725,104.735,71469768.0
2006-10-16 09:16:00,104.725,104.792,104.725,104.792,114841077.0
2006-10-16 09:17:00,104.785,104.82,104.766,104.82,80195769.0
2006-10-16 09:18:00,104.825,104.855,104.825,104.837,20509833.0
2006-10-16 09:19:00,104.835,104.85,104.785,104.785,33268095.0
2006-10-16 09:20:00,104.833,104.87,104.785,104.785,170112797.0
2006-10-16 09:21:00,104.785,104.815,104.78,104.795,90420348.0
2006-10-16 09:22:00,104.805,104.853,104.805,104.843,42682131.0
2006-10-16 09:23:00,104.838,104.9,104.83,104.89,24330880.0
2006-10-16 09:24:00,104.895,104.935,104.882,104.9,73440805.0
2006-10-16 09:25:00,104.89,104.903,104.865,104.865,54777972.0
2006-10-16 09:26:00,104.87,104.893,104.85,104.882,95369798.0
2006-10-16 09:27:00,104.873,104.882,104.865,104.882,60687783.0
2006-10-16 09:28:00,104.87,104.897,104.849,104.89,35584182.0
2006-10-16 09:29:00,104.895,104.905,104.89,104.89,54145087.0
2006-10-16 09:30:00,104.885,104.91,104.885,104.895,53025447.0
2006-10-16 09:31:00,104.895,104.905,104.874,104.89,35683009.0
2006-10-16 09:32:00,104.875,104.895,104.875,104.89,98279526.0
2006-10-16 09:33:00,104.885,104.9,104.88,104.88,82292619.0
2006-10-16 09:34:00,104.89,104.895,104.878,104.89,60868107.0
2006-10-16 09:35:00,104.885,104.905,104.885,104.905,24353626.0
2006-10-16 09:36:00,104.9,104.935,104.88,104.935,105364239.0
2006-10-16 09:37:00,104.925,104.94,104.91,104.91,65449321.0
2006-10-16 09:38:00,104.9,104.92,104.89,104.9,52967448.0
2006-10-16 09:39:00,104.9,104.933,104.9,104.93,50780778.0
2006-10-16 09:40:00,104.94,104.955,104.929,104.93,22106344.0
2006-10-16 09:41:00,104.93,104.935,104.92,104.935,24088336.0
2006-10-16 09:42:00,104.93,104.93,104.883,104.883,60409022.0
2006-10-16 09:43:00,104.9,104.9,104.895,104.9,223303474.0
2006-10-16 09:44:00,104.9,104.938,104.866,104.91,148288754.0
2006-10-16 09:45:00,104.92,104.93,104.89,104.89,32278479.0
2006-10-16 09:46:00,104.885,104.896,104.883,104.883,55086419.0
2006-10-16 09:47:00,104.885,104.889,104.835,104.835,86317958.0
2006-10-16 09:48:00,104.84,104.845,104.81,104.845,41324301.0
2006-10-16 09:49:00,104.833,104.833,104.8,104.822,45985686.0
2006-10-16 09:50:00,104.815,104.84,104.778,104.84,55531219.0
2006-10-16 09:51:00,104.815,104.835,104.795,104.805,41665913.0
2006-10-16 09:52:00,104.795,104.81,104.78,104.8,15718023.0
2006-10-16 09:53:00,104.805,104.805,104.748,104.748,7446718.0
2006-10-16 09:54:00,104.76,104.762,104.725,104.725,65745497.0
2006-10-16 09:55:00,104.722,104.76,104.715,104.733,55842851.0
2006-10-16 09:56:00,104.738,104.74,104.685,104.74,107821779.0
2006-10-16 09:57:00,104.735,104.75,104.685,104.725,52030731.0
2006-10-16 09:58:00,104.72,104.745,104.705,104.745,48467912.0
2006-10-16 09:59:00,104.745,104.768,104.745,104.768,37609043.0
2006-10-16 10:00:00,104.775,104.792,104.76,104.775,113370057.0
2006-10-16 10:01:00,104.775,104.775,104.75,104.77,41100854.0
2006-10-16 10:02:00,104.765,104.8,104.765,104.767,128575461.0
2006-10-16 10:03:00,104.795,104.795,104.775,104.787,615621468.0
2006-10-16 10:04:00,104.793,104.814,104.785,104.805,311020320.0
2006-10-16 10:05:00,104.795,104.819,104.795,104.8,136246561.0
2006-10-16 10:06:00,104.805,104.805,104.775,104.785,58879680.0
2006-10-16 10:07:00,104.795,104.795,104.73,104.73,45961638.0
2006-10-16 10:08:00,104.73,104.76,104.723,104.76,81110989.0
2006-10-16 10:09:00,104.758,104.8,104.738,104.738,157570052.0
2006-10-16 10:10:00,104.745,104.785,104.73,104.773,603145945.0
2006-10-16 10:11:00,104.772,104.795,104.772,104.795,32593594.0
2006-10-16 10:12:00,104.775,104.797,104.735,104.775,115838041.0
2006-10-16 10:13:00,104.78,104.802,104.78,104.8,22608776.0
2006-10-16 10:14:00,104.8,104.805,104.785,104.795,176647009.0
2006-10-16 10:15:00,104.8,104.8,104.765,104.78,45107597.0
2006-10-16 10:16:00,104.74,104.781,104.74,104.745,63709187.0
2006-10-16 10:17:00,104.78,104.8,104.78,104.795,108287254.0
2006-10-16 10:18:00,104.785,104.82,104.749,104.79,69769867.0
2006-10-16 10:19:00,104.79,104.81,104.764,104.797,52550881.0
2006-10-16 10:20:00,104.775,104.815,104.775,104.795,111381332.0
2006-10-16 10:21:00,104.805,104.806,104.782,104.79,48463086.0
2006-10-16 10:22:00,104.805,104.818,104.785,104.785,65666867.0
2006-10-16 10:23:00,104.79,104.805,104.785,104.785,78710903.0
2006-10-16 10:24:00,104.785,104.805,104.785,104.805,34283102.0
2006-10-16 10:25:00,104.797,104.845,104.795,104.83,63600240.0
2006-10-16 10:26:00,104.835,104.835,104.765,104.825,40969507.0
2006-10-16 10:27:00,104.818,104.842,104.818,104.842,38383668.0
2006-10-16 10:28:00,104.85,104.868,104.848,104.848,70418232.0
2006-10-16 10:29:00,104.865,104.87,104.845,104.86,42496596.0
2006-10-16 10:30:00,104.86,104.86,104.83,104.858,39421755.0
2006-10-16 10:31:00,104.855,104.86,104.842,104.85,161070425.0
2006-10-16 10:32:00,104.855,104.855,104.834,104.835,65110531.0
2006-10-16 10:33:00,104.825,104.84,104.82,104.83,35728693.0
2006-10-16 10:34:00,104.82,104.858,104.82,104.82,31007159.0
2006-10-16 10:35:00,104.825,104.842,104.815,104.823,108257375.0
2006-10-16 10:36:00,104.83,104.83,104.802,104.82,74882938.0
2006-10-16 10:37:00,104.82,104.82,104.8,104.82,88716136.0
2006-10-16 10:38:00,104.813,104.838,104.81,104.81,215233691.0
2006-10-16 10:39:00,104.817,104.82,104.793,104.82,39658785.0
2006-10-16 10:40:00,104.82,104.826,104.785,104.817,45539967.0
2006-10-16 10:41:00,104.815,104.85,104.81,104.82,261511360.0
2006-10-16 10:42:00,104.825,104.87,104.825,104.86,59862142.0
2006-10-16 10:43:00,104.858,104.858,104.835,104.852,35861299.0
2006-10-16 10:44:00,104.845,104.86,104.839,104.86,87550210.0
2006-10-16 10:45:00,104.847,104.875,104.84,104.855,544942850.0
2006-10-16 10:46:00,104.86,104.89,104.859,104.882,383203832.0
2006-10-16 10:47:00,104.885,104.895,104.868,104.895,73676857.0
2006-10-16 10:48:00,104.89,104.9,104.87,104.9,81614893.0
2006-10-16 10:49:00,104.9,104.9,104.881,104.885,249235842.0
2006-10-16 10:50:00,104.885,104.895,104.87,104.895,14056262.0
2006-10-16 10:51:00,104.89,104.92,104.89,104.92,720108857.0
2006-10-16 10:52:00,104.91,104.91,104.89,104.89,87422966.0
2006-10-16 10:53:00,104.875,104.9,104.875,104.895,58782137.0
2006-10-16 10:54:00,104.89,104.898,104.845,104.847,78193911.0
2006-10-16 10:55:00,104.855,104.855,104.82,104.835,259953239.0
2006-10-16 10:56:00,104.84,104.84,104.8,104.8,271500563.0
2006-10-16 10:57:00,104.802,104.828,104.802,104.805,166840010.0
2006-10-16 10:58:00,104.81,104.82,104.804,104.813,91620208.0
2006-10-16 10:59:00,104.815,104.83,104.777,104.815,71240157.0
2006-10-16 11:00:00,104.825,104.825,104.81,104.81,88477699.0
2006-10-16 11:01:00,104.82,104.82,104.788,104.81,63412883.0
2006-10-16 11:02:00,104.8,104.8,104.785,104.79,221277487.0
2006-10-16 11:03:00,104.795,104.795,104.773,104.775,59376905.0
2006-10-16 11:04:00,104.77,104.8,104.77,104.78,143518904.0
2006-10-16 11:05:00,104.8,104.8,104.775,104.795,80597144.0
2006-10-16 11:06:00,104.795,104.813,104.785,104.805,73543293.0
2006-10-16 11:07:00,104.8,104.805,104.78,104.805,35008610.0
2006-10-16 11:08:00,104.815,104.815,104.791,104.815,248043166.0
2006-10-16 11:09:00,104.81,104.81,104.782,104.797,68563102.0
2006-10-16 11:10:00,104.79,104.79,104.772,104.775,63656780.0
2006-10-16 11:11:00,104.775,104.8,104.775,104.79,40359259.0
2006-10-16 11:12:00,104.77,104.803,104.77,104.795,59307522.0
2006-10-16 11:13:00,104.81,104.81,104.795,104.8,77091497.0
2006-10-16 11:14:00,104.795,104.805,104.742,104.79,250606812.0
2006-10-16 11:15:00,104.795,104.81,104.795,104.81,145530093.0
2006-10-16 11:16:00,104.79,104.827,104.757,104.795,333647811.0
2006-10-16 11:17:00,104.8,104.825,104.785,104.825,202037628.0
2006-10-16 11:18:00,104.81,104.827,104.81,104.825,161642347.0
2006-10-16 11:19:00,104.82,104.834,104.82,104.83,332622937.0
2006-10-16 11:20:00,104.82,104.849,104.82,104.825,79214383.0
2006-10-16 11:21:00,104.815,104.835,104.815,104.825,264210321.0
2006-10-16 11:22:00,104.825,104.878,104.79,104.79,67883482.0
2006-10-16 11:23:00,104.83,104.83,104.795,104.8,126645146.0
2006-10-16 11:24:00,104.803,104.803,104.778,104.778,84785596.0
2006-10-16 11:25:00,104.805,104.805,104.745,104.805,58767456.0
2006-10-16 11:26:00,104.81,104.84,104.788,104.815,136967951.0
2006-10-16 11:27:00,104.825,104.84,104.768,104.84,310018206.0
2006-10-16 11:28:00,104.838,104.838,104.805,104.83,79434159.0
2006-10-16 11:29:00,104.83,104.845,104.83,104.845,65315349.0
2006-10-16 11:30:00,104.85,104.85,104.83,104.84,116280725.0
2006-10-16 11:31:00,104.83,104.855,104.829,104.855,112131224.0
2006-10-16 11:32:00,104.845,104.845,104.815,104.815,92322292.0
2006-10-16 11:33:00,104.825,104.828,104.766,104.82,348738001.0
2006-10-16 11:34:00,104.82,104.856,104.82,104.835,71047509.0
2006-10-16 11:35:00,104.845,104.845,104.815,104.82,46876940.0
2006-10-16 11:36:00,104.825,104.838,104.821,104.833,83330793.0
2006-10-16 11:37:00,104.84,104.845,104.825,104.825,29684640.0
2006-10-16 11:38:00,104.825,104.837,104.821,104.83,50288781.0
2006-10-16 11:39:00,104.84,104.84,104.766,104.815,195775152.0
2006-10-16 11:40:00,104.815,104.828,104.805,104.818,149689488.0
2006-10-16 11:41:00,104.815,104.815,104.795,104.795,119222810.0
2006-10-16 11:42:00,104.803,104.815,104.797,104.797,41504697.0
2006-10-16 11:43:00,104.8,104.81,104.791,104.81,46252214.0
2006-10-16 11:44:00,104.815,104.821,104.81,104.81,94349889.0
2006-10-16 11:45:00,104.82,104.822,104.765,104.822,552347959.0
2006-10-16 11:46:00,104.82,104.844,104.802,104.82,341872847.0
2006-10-16 11:47:00,104.825,104.843,104.825,104.825,42764211.0
2006-10-16 11:48:00,104.813,104.855,104.813,104.84,34255858.0
2006-10-16 11:49:00,104.842,104.88,104.825,104.88,86363687.0
2006-10-16 11:50:00,104.883,104.91,104.88,104.9,73120397.0
2006-10-16 11:51:00,104.905,104.905,104.89,104.893,65751643.0
2006-10-16 11:52:00,104.9,104.905,104.873,104.873,60073197.0
2006-10-16 11:53:00,104.895,104.895,104.833,104.87,500934966.0
2006-10-16 11:54:00,104.862,104.886,104.862,104.868,64676650.0
2006-10-16 11:55:00,104.87,104.88,104.86,104.86,47032791.0
2006-10-16 11:56:00,104.865,104.88,104.821,104.865,193927962.0
2006-10-16 11:57:00,104.86,104.867,104.85,104.863,76147171.0
2006-10-16 11:58:00,104.865,104.885,104.813,104.875,252957660.0
2006-10-16 11:59:00,104.87,104.895,104.87,104.89,251355546.0
2006-10-16 12:00:00,104.903,104.92,104.895,104.915,65903113.0
2006-10-16 12:01:00,104.912,104.92,104.884,104.885,69875418.0
2006-10-16 12:02:00,104.9,104.912,104.795,104.795,151226377.0
2006-10-16 12:03:00,104.803,104.83,104.795,104.81,116569835.0
2006-10-16 12:04:00,104.798,104.824,104.763,104.797,965592622.0
2006-10-16 12:05:00,104.785,104.815,104.748,104.775,107091856.0
2006-10-16 12:06:00,104.795,104.81,104.785,104.81,88145285.0
2006-10-16 12:07:00,104.805,104.805,104.77,104.77,109970504.0
2006-10-16 12:08:00,104.793,104.808,104.749,104.805,56325860.0
2006-10-16 12:09:00,104.805,104.815,104.762,104.8,78587894.0
2006-10-16 12:10:00,104.8,104.8,104.781,104.795,202656162.0
2006-10-16 12:11:00,104.8,104.803,104.742,104.795,58511873.0
2006-10-16 12:12:00,104.78,104.813,104.78,104.813,67951338.0
2006-10-16 12:13:00,104.815,104.84,104.81,104.835,27829095.0
2006-10-16 12:14:00,104.82,104.835,104.805,104.805,63837796.0
2006-10-16 12:15:00,104.805,104.83,104.805,104.815,93427043.0
2006-10-16 12:16:00,104.815,104.835,104.785,104.795,101249340.0
2006-10-16 12:17:00,104.79,104.793,104.78,104.78,122902186.0
2006-10-16 12:18:00,104.78,104.789,104.777,104.785,79696620.0
2006-10-16 12:19:00,104.79,104.79,104.775,104.782,22961456.0
2006-10-16 12:20:00,104.783,104.8,104.767,104.773,44540426.0
2006-10-16 12:21:00,104.77,104.795,104.76,104.79,57525050.0
2006-10-16 12:22:00,104.79,104.796,104.775,104.785,30679222.0
2006-10-16 12:23:00,104.795,104.81,104.785,104.785,81684544.0
2006-10-16 12:24:00,104.765,104.775,104.755,104.775,36695182.0
2006-10-16 12:25:00,104.78,104.78,104.76,104.76,42972763.0
2006-10-16 12:26:00,104.76,104.762,104.737,104.737,43764082.0
2006-10-16 12:27:00,104.745,104.746,104.72,104.72,98941086.0
2006-10-16 12:28:00,104.72,104.75,104.72,104.75,155471517.0
2006-10-16 12:29:00,104.735,104.748,104.735,104.74,46702336.0
2006-10-16 12:30:00,104.74,104.748,104.73,104.745,142644771.0
2006-10-16 12:31:00,104.74,104.76,104.735,104.75,30054624.0
2006-10-16 12:32:00,104.745,104.765,104.735,104.74,32405087.0
2006-10-16 12:33:00,104.743,104.775,104.743,104.775,18293850.0
2006-10-16 12:34:00,104.765,104.767,104.74,104.74,63219634.0
2006-10-16 12:35:00,104.745,104.761,104.725,104.735,45640381.0
2006-10-16 12:36:00,104.758,104.779,104.754,104.765,23630548.0
2006-10-16 12:37:00,104.765,104.765,104.725,104.725,52951926.0
2006-10-16 12:38:00,104.75,104.76,104.722,104.725,103999338.0
2006-10-16 12:39:00,104.74,104.77,104.74,104.755,213225934.0
2006-10-16 12:40:00,104.753,104.765,104.745,104.765,67250973.0
2006-10-16 12:41:00,104.765,104.765,104.737,104.738,26711819.0
2006-10-16 12:42:00,104.735,104.74,104.725,104.74,46834320.0
2006-10-16 12:43:00,104.73,104.733,104.71,104.72,22245245.0
2006-10-16 12:44:00,104.72,104.72,104.692,104.703,123608640.0
2006-10-16 12:45:00,104.71,104.748,104.695,104.74,34931438.0
2006-10-16 12:46:00,104.743,104.77,104.72,104.72,54175113.0
2006-10-16 12:47:00,104.71,104.729,104.71,104.72,91129113.0
2006-10-16 12:48:00,104.725,104.73,104.69,104.69,83802940.0
2006-10-16 12:49:00,104.7,104.73,104.696,104.73,42919341.0
2006-10-16 12:50:00,104.72,104.731,104.717,104.72,88841838.0
2006-10-16 12:51:00,104.735,104.735,104.72,104.73,53020735.0
2006-10-16 12:52:00,104.73,104.73,104.685,104.685,103624187.0
2006-10-16 12:53:00,104.67,104.73,104.67,104.73,59065705.0
2006-10-16 12:54:00,104.725,104.73,104.718,104.725,34935999.0
2006-10-16 12:55:00,104.73,104.739,104.728,104.735,38672632.0
2006-10-16 12:56:00,104.735,104.736,104.71,104.715,109007249.0
2006-10-16 12:57:00,104.713,104.713,104.68,104.68,88731300.0
2006-10-16 12:58:00,104.685,104.695,104.655,104.69,34085762.0
2006-10-16 12:59:00,104.69,104.705,104.685,104.685,28208731.0
2006-10-16 13:00:00,104.695,104.745,104.695,104.73,35354828.0
2006-10-16 13:01:00,104.69,104.76,104.69,104.74,54159325.0
2006-10-16 13:02:00,104.75,104.757,104.74,104.74,38096125.0
2006-10-16 13:03:00,104.74,104.765,104.74,104.765,126284051.0
2006-10-16 13:04:00,104.765,104.772,104.75,104.77,64310551.0
2006-10-16 13:05:00,104.775,104.782,104.765,104.773,35802355.0
2006-10-16 13:06:00,104.785,104.795,104.74,104.795,27142387.0
2006-10-16 13:07:00,104.795,104.795,104.775,104.778,53975698.0
2006-10-16 13:08:00,104.783,104.783,104.758,104.763,114648805.0
2006-10-16 13:09:00,104.77,104.775,104.755,104.763,65027196.0
2006-10-16 13:10:00,104.765,104.785,104.75,104.785,98682039.0
2006-10-16 13:11:00,104.775,104.79,104.765,104.765,115727202.0
2006-10-16 13:12:00,104.765,104.782,104.762,104.78,100510927.0
2006-10-16 13:13:00,104.78,104.79,104.76,104.77,49955790.0
2006-10-16 13:14:00,104.78,104.78,104.762,104.765,191562936.0
2006-10-16 13:15:00,104.77,104.794,104.77,104.79,57009564.0
2006-10-16 13:16:00,104.795,104.813,104.775,104.81,116285319.0
2006-10-16 13:17:00,104.802,104.82,104.8,104.808,103822255.0
2006-10-16 13:18:00,104.805,104.805,104.775,104.775,31891279.0
2006-10-16 13:19:00,104.78,104.825,104.78,104.825,21818633.0
2006-10-16 13:20:00,104.81,104.81,104.749,104.785,66195631.0
2006-10-16 13:21:00,104.795,104.805,104.775,104.775,67219489.0
2006-10-16 13:22:00,104.78,104.82,104.776,104.82,45787335.0
2006-10-16 13:23:00,104.825,104.837,104.75,104.815,63285435.0
2006-10-16 13:24:00,104.818,104.823,104.805,104.823,59131736.0
2006-10-16 13:25:00,104.825,104.828,104.807,104.825,16654791.0
2006-10-16 13:26:00,104.83,104.83,104.785,104.785,99500574.0
2006-10-16 13:27:00,104.795,104.814,104.795,104.795,92370684.0
2006-10-16 13:28:00,104.805,104.805,104.755,104.785,51849144.0
2006-10-16 13:29:00,104.772,104.84,104.772,104.812,48216200.0
2006-10-16 13:30:00,104.812,104.83,104.8,104.8,200193040.0
2006-10-16 13:31:00,104.805,104.805,104.796,104.798,63350940.0
2006-10-16 13:32:00,104.79,104.85,104.785,104.82,99143030.0
2006-10-16 13:33:00,104.818,104.818,104.785,104.807,59805274.0
2006-10-16 13:34:00,104.805,104.83,104.785,104.83,28445787.0
2006-10-16 13:35:00,104.827,104.845,104.827,104.845,46873693.0
2006-10-16 13:36:00,104.83,104.83,104.786,104.823,135015582.0
2006-10-16 13:37:00,104.825,104.825,104.825,104.825,12496204.0
2006-10-16 13:38:00,104.815,104.839,104.81,104.815,46770368.0
2006-10-16 13:39:00,104.82,104.82,104.8,104.8,72743276.0
2006-10-16 13:40:00,104.805,104.815,104.8,104.8,22279188.0
2006-10-16 13:41:00,104.79,104.803,104.777,104.8,64510347.0
2006-10-16 13:42:00,104.79,104.798,104.775,104.775,98524443.0
2006-10-16 13:43:00,104.78,104.79,104.775,104.79,110261860.0
2006-10-16 13:44:00,104.785,104.797,104.778,104.79,56825278.0
2006-10-16 13:45:00,104.78,104.808,104.78,104.795,106388035.0
2006-10-16 13:46:00,104.792,104.803,104.77,104.795,49183416.0
2006-10-16 13:47:00,104.79,104.803,104.785,104.8,86543810.0
2006-10-16 13:48:00,104.795,104.797,104.79,104.797,43497683.0
2006-10-16 13:49:00,104.795,104.795,104.78,104.795,36811008.0
2006-10-16 13:50:00,104.797,104.797,104.78,104.788,128311499.0
2006-10-16 13:51:00,104.78,104.78,104.76,104.77,133123706.0
2006-10-16 13:52:00,104.775,104.782,104.763,104.78,54425294.0
2006-10-16 13:53:00,104.79,104.79,104.77,104.78,15156741.0
2006-10-16 13:54:00,104.775,104.785,104.763,104.785,24980022.0
2006-10-16 13:55:00,104.765,104.802,104.765,104.8,87106975.0
2006-10-16 13:56:00,104.802,104.813,104.761,104.81,74841878.0
2006-10-16 13:57:00,104.805,104.811,104.755,104.765,145313534.0
2006-10-16 13:58:00,104.755,104.784,104.748,104.765,38164223.0
2006-10-16 13:59:00,104.78,104.78,104.758,104.758,68539052.0
2006-10-16 14:00:00,104.77,104.783,104.77,104.778,96507657.0
2006-10-16 14:01:00,104.775,104.785,104.775,104.775,42738170.0
2006-10-16 14:02:00,104.775,104.815,104.775,104.805,47400193.0
2006-10-16 14:03:00,104.8,104.83,104.8,104.82,108752700.0
2006-10-16 14:04:00,104.813,104.813,104.798,104.798,62341228.0
2006-10-16 14:05:00,104.8,104.8,104.725,104.725,171072207.0
2006-10-16 14:06:00,104.72,104.735,104.71,104.72,324621336.0
2006-10-16 14:07:00,104.723,104.815,104.723,104.815,16713168.0
2006-10-16 14:08:00,104.81,104.81,104.777,104.777,57631029.0
2006-10-16 14:09:00,104.785,104.798,104.742,104.742,47035674.0
2006-10-16 14:10:00,104.75,104.756,104.74,104.75,95523259.0
2006-10-16 14:11:00,104.755,104.765,104.735,104.763,73204002.0
2006-10-16 14:12:00,104.765,104.793,104.734,104.79,87894437.0
2006-10-16 14:13:00,104.788,104.788,104.723,104.74,68328431.0
2006-10-16 14:14:00,104.74,104.778,104.73,104.778,67891985.0
2006-10-16 14:15:00,104.773,104.773,104.705,104.745,120955635.0
2006-10-16 14:16:00,104.75,104.825,104.745,104.803,75491836.0
2006-10-16 14:17:00,104.802,104.815,104.783,104.79,88475012.0
2006-10-16 14:18:00,104.785,104.798,104.767,104.767,359610740.0
2006-10-16 14:19:00,104.772,104.782,104.762,104.782,33543297.0
2006-10-16 14:20:00,104.78,104.817,104.78,104.795,88386373.0
2006-10-16 14:21:00,104.755,104.835,104.755,104.835,71591685.0
2006-10-16 14:22:00,104.845,104.852,104.825,104.84,26621751.0
2006-10-16 14:23:00,104.845,104.85,104.838,104.85,63068204.0
2006-10-16 14:24:00,104.835,104.865,104.83,104.84,99511128.0
2006-10-16 14:25:00,104.827,104.872,104.795,104.872,35535581.0
2006-10-16 14:26:00,104.855,104.87,104.812,104.87,146882393.0
2006-10-16 14:27:00,104.875,104.875,104.835,104.84,15275168.0
2006-10-16 14:28:00,104.835,104.84,104.795,104.84,42183891.0
2006-10-16 14:29:00,104.84,104.85,104.84,104.845,21531507.0
2006-10-16 14:30:00,104.84,104.892,104.83,104.83,200326569.0
2006-10-16 14:31:00,104.815,104.825,104.767,104.767,39529898.0
2006-10-16 14:32:00,104.768,104.785,104.753,104.785,93801160.0
2006-10-16 14:33:00,104.79,104.79,104.765,104.765,143339751.0
2006-10-16 14:34:00,104.78,104.785,104.767,104.77,54727443.0
2006-10-16 14:35:00,104.773,104.8,104.773,104.8,38095549.0
2006-10-16 14:36:00,104.795,104.802,104.755,104.755,46898919.0
2006-10-16 14:37:00,104.775,104.78,104.745,104.78,43559871.0
2006-10-16 14:38:00,104.785,104.802,104.778,104.778,131756619.0
2006-10-16 14:39:00,104.785,104.8,104.76,104.785,43082575.0
2006-10-16 14:40:00,104.783,104.81,104.765,104.785,48054844.0
2006-10-16 14:41:00,104.78,104.81,104.76,104.81,36165951.0
2006-10-16 14:42:00,104.793,104.793,104.745,104.773,88035009.0
2006-10-16 14:43:00,104.77,104.775,104.74,104.755,102219526.0
2006-10-16 14:44:00,104.75,104.791,104.75,104.77,146277007.0
2006-10-16 14:45:00,104.77,104.77,104.73,104.735,129347656.0
2006-10-16 14:46:00,104.74,104.79,104.74,104.755,68469441.0
2006-10-16 14:47:00,104.77,104.783,104.738,104.768,77987586.0
2006-10-16 14:48:00,104.76,104.772,104.76,104.76,79266811.0
2006-10-16 14:49:00,104.765,104.78,104.765,104.77,51889021.0
2006-10-16 14:50:00,104.765,104.773,104.755,104.755,94333920.0
2006-10-16 14:51:00,104.74,104.745,104.725,104.735,212846138.0
2006-10-16 14:52:00,104.735,104.735,104.7,104.725,81208745.0
2006-10-16 14:53:00,104.72,104.726,104.675,104.713,60107468.0
2006-10-16 14:54:00,104.72,104.73,104.685,104.685,101204124.0
2006-10-16 14:55:00,104.69,104.715,104.675,104.71,12798644.0
2006-10-16 14:56:00,104.71,104.72,104.645,104.645,47755928.0
2006-10-16 14:57:00,104.677,104.695,104.67,104.67,133612815.0
2006-10-16 14:58:00,104.66,104.705,104.66,104.683,115001620.0
2006-10-16 14:59:00,104.685,104.695,104.685,104.69,22096349.0
2006-10-16 15:00:00,104.683,104.715,104.682,104.69,56007578.0
2006-10-16 15:01:00,104.69,104.705,104.69,104.69,17286032.0
2006-10-16 15:02:00,104.695,104.727,104.685,104.7,49996828.0
2006-10-16 15:03:00,104.695,104.717,104.69,104.71,23815977.0
2006-10-16 15:04:00,104.717,104.738,104.717,104.725,54372801.0
2006-10-16 15:05:00,104.735,104.753,104.718,104.737,76322087.0
2006-10-16 15:06:00,104.755,104.755,104.715,104.727,55161362.0
2006-10-16 15:07:00,104.722,104.74,104.72,104.728,60568161.0
2006-10-16 15:08:00,104.72,104.793,104.72,104.785,222482262.0
2006-10-16 15:09:00,104.77,104.79,104.757,104.77,85534666.0
2006-10-16 15:10:00,104.77,104.787,104.743,104.78,268753674.0
2006-10-16 15:11:00,104.78,104.815,104.78,104.78,53167810.0
2006-10-16 15:12:00,104.785,104.82,104.762,104.785,98048201.0
2006-10-16 15:13:00,104.79,104.805,104.775,104.775,98153503.0
2006-10-16 15:14:00,104.783,104.805,104.769,104.805,91246261.0
2006-10-16 15:15:00,104.8,104.83,104.764,104.81,82766752.0
2006-10-16 15:16:00,104.82,104.828,104.8,104.8,31702389.0
2006-10-16 15:17:00,104.805,104.83,104.805,104.805,50311605.0
2006-10-16 15:18:00,104.8,104.823,104.795,104.8,75863565.0
2006-10-16 15:19:00,104.805,104.816,104.795,104.815,89548735.0
2006-10-16 15:20:00,104.813,104.824,104.795,104.795,12134882.0
2006-10-16 15:21:00,104.783,104.829,104.783,104.79,59078532.0
2006-10-16 15:22:00,104.792,104.816,104.745,104.745,38289374.0
2006-10-16 15:23:00,104.77,104.87,104.77,104.827,84452291.0
2006-10-16 15:24:00,104.82,104.865,104.81,104.81,94419024.0
2006-10-16 15:25:00,104.805,104.835,104.805,104.825,55634729.0
2006-10-16 15:26:00,104.835,104.835,104.82,104.835,26215202.0
2006-10-16 15:27:00,104.825,104.836,104.817,104.817,196879533.0
2006-10-16 15:28:00,104.815,104.845,104.815,104.835,50811307.0
2006-10-16 15:29:00,104.84,104.85,104.83,104.83,20790519.0
2006-10-16 15:30:00,104.822,104.822,104.81,104.81,37947347.0
2006-10-16 15:31:00,104.8,104.82,104.785,104.805,64755821.0
2006-10-16 15:32:00,104.813,104.845,104.813,104.83,19298867.0
2006-10-16 15:33:00,104.84,104.845,104.837,104.837,98159482.0
2006-10-16 15:34:00,104.833,104.85,104.813,104.82,105321556.0
2006-10-16 15:35:00,104.815,104.85,104.815,104.85,87666777.0
2006-10-16 15:36:00,104.825,104.885,104.825,104.865,46637221.0
2006-10-16 15:37:00,104.865,104.881,104.858,104.88,48962437.0
2006-10-16 15:38:00,104.87,104.88,104.845,104.845,70351701.0
2006-10-16 15:39:00,104.848,104.848,104.807,104.835,85068320.0
2006-10-16 15:40:00,104.825,104.85,104.815,104.815,94197418.0
2006-10-16 15:41:00,104.81,104.842,104.803,104.803,54470189.0
2006-10-16 15:42:00,104.8,104.81,104.78,104.78,72163917.0
2006-10-16 15:43:00,104.79,104.805,104.79,104.805,79024805.0
2006-10-16 15:44:00,104.805,104.825,104.79,104.797,54820342.0
2006-10-16 15:45:00,104.8,104.82,104.785,104.8,105950058.0
2006-10-16 15:46:00,104.795,104.825,104.795,104.825,37392888.0
2006-10-16 15:47:00,104.825,104.832,104.79,104.83,62716417.0
2006-10-16 15:48:00,104.83,104.85,104.825,104.828,21371836.0
2006-10-16 15:49:00,104.84,104.845,104.825,104.833,122074604.0
2006-10-16 15:50:00,104.833,104.857,104.808,104.838,112260835.0
2006-10-16 15:51:00,104.835,104.835,104.821,104.83,80812831.0
2006-10-16 15:52:00,104.83,104.84,104.827,104.827,107973106.0
2006-10-16 15:53:00,104.835,104.835,104.817,104.817,36051179.0
2006-10-16 15:54:00,104.83,104.841,104.826,104.83,121125162.0
2006-10-16 15:55:00,104.825,104.852,104.812,104.812,296034673.0
2006-10-16 15:56:00,104.82,104.82,104.78,104.788,102816417.0
2006-10-16 15:57:00,104.8,104.82,104.8,104.81,31408118.0
2006-10-16 15:58:00,104.81,104.81,104.79,104.795,91975394.0
2006-10-16 15:59:00,104.8,104.8,104.775,104.783,53441250.0
2006-10-16 16:00:00,104.78,104.78,104.74,104.74,110529384.0
2006-10-16 16:01:00,104.75,104.775,104.74,104.74,54069468.0
2006-10-16 16:02:00,104.737,104.762,104.72,104.755,163296681.0
2006-10-16 16:03:00,104.75,104.805,104.75,104.795,17810811.0
2006-10-16 16:04:00,104.777,104.81,104.775,104.81,115007702.0
2006-10-16 16:05:00,104.8,104.825,104.755,104.785,52109817.0
2006-10-16 16:06:00,104.78,104.795,104.75,104.765,63947416.0
2006-10-16 16:07:00,104.775,104.775,104.745,104.765,80184157.0
2006-10-16 16:08:00,104.753,104.76,104.73,104.745,106676783.0
2006-10-16 16:09:00,104.75,104.775,104.73,104.745,67551155.0
2006-10-16 16:10:00,104.745,104.81,104.745,104.81,110878823.0
2006-10-16 16:11:00,104.82,104.82,104.78,104.78,29970172.0
2006-10-16 16:12:00,104.77,104.81,104.77,104.795,53964069.0
2006-10-16 16:13:00,104.81,104.83,104.792,104.83,108478718.0
2006-10-16 16:14:00,104.83,104.83,104.805,104.805,39070070.0
2006-10-16 16:15:00,104.825,104.825,104.805,104.805,17367617.0
2006-10-16 16:16:00,104.81,104.82,104.761,104.805,44880720.0
2006-10-16 16:17:00,104.805,104.806,104.715,104.785,43749222.0
2006-10-16 16:18:00,104.768,104.774,104.755,104.755,58594272.0
2006-10-16 16:19:00,104.77,104.778,104.74,104.755,40691583.0
2006-10-16 16:20:00,104.76,104.763,104.708,104.75,36500662.0
2006-10-16 16:21:00,104.75,104.765,104.75,104.76,39933331.0
2006-10-16 16:22:00,104.75,104.784,104.74,104.75,70256477.0
2006-10-16 16:23:00,104.77,104.798,104.755,104.773,42959302.0
2006-10-16 16:24:00,104.77,104.792,104.763,104.785,117511572.0
2006-10-16 16:25:00,104.765,104.778,104.753,104.765,95813006.0
2006-10-16 16:26:00,104.765,104.77,104.74,104.755,95157555.0
2006-10-16 16:27:00,104.76,104.785,104.735,104.765,42867017.0
2006-10-16 16:28:00,104.768,104.768,104.705,104.73,28622636.0
2006-10-16 16:29:00,104.725,104.745,104.725,104.735,31971909.0
2006-10-16 16:30:00,104.72,104.765,104.72,104.72,88713784.0
2006-10-16 16:31:00,104.72,104.745,104.693,104.735,243595295.0
2006-10-16 16:32:00,104.735,104.738,104.723,104.73,50172787.0
2006-10-16 16:33:00,104.728,104.728,104.685,104.695,116546775.0
2006-10-16 16:34:00,104.693,104.693,104.67,104.685,53363160.0
2006-10-16 16:35:00,104.685,104.705,104.64,104.665,161669886.0
2006-10-16 16:36:00,104.67,104.71,104.67,104.675,11283476.0
2006-10-16 16:37:00,104.673,104.683,104.665,104.68,82669075.0
2006-10-16 16:38:00,104.67,104.693,104.66,104.66,64471924.0
2006-10-16 16:39:00,104.675,104.685,104.67,104.67,47669763.0
2006-10-16 16:40:00,104.665,104.693,104.65,104.68,237259659.0
2006-10-16 16:41:00,104.665,104.678,104.635,104.66,91540076.0
2006-10-16 16:42:00,104.667,104.705,104.667,104.685,38673520.0
2006-10-16 16:43:00,104.685,104.71,104.684,104.71,24739179.0
2006-10-16 16:44:00,104.7,104.737,104.7,104.735,74989640.0
2006-10-16 16:45:00,104.73,104.747,104.72,104.743,174456831.0
2006-10-16 16:46:00,104.75,104.76,104.735,104.76,27701796.0
2006-10-16 16:47:00,104.76,104.76,104.73,104.73,36165147.0
2006-10-16 16:48:00,104.725,104.737,104.718,104.718,39775154.0
2006-10-16 16:49:00,104.735,104.745,104.697,104.715,67706192.0
2006-10-16 16:50:00,104.72,104.745,104.72,104.735,57817569.0
2006-10-16 16:51:00,104.725,104.74,104.72,104.725,39929386.0
2006-10-16 16:52:00,104.72,104.72,104.7,104.7,113945047.0
2006-10-16 16:53:00,104.695,104.74,104.695,104.705,38551362.0
2006-10-16 16:54:00,104.705,104.725,104.69,104.71,202077522.0
2006-10-16 16:55:00,104.71,104.719,104.708,104.715,62678855.0
2006-10-16 16:56:00,104.71,104.72,104.71,104.72,59458492.0
2006-10-16 16:57:00,104.725,104.76,104.72,104.75,42835302.0
2006-10-16 16:58:00,104.74,104.743,104.696,104.73,98700467.0
2006-10-16 16:59:00,104.732,104.754,104.71,104.72,66228920.0
2006-10-16 17:00:00,104.72,104.75,104.698,104.75,19302943.0
2006-10-16 17:01:00,104.74,104.745,104.725,104.745,15782848.0
2006-10-16 17:02:00,104.745,104.765,104.733,104.735,120433886.0
2006-10-16 17:03:00,104.742,104.758,104.742,104.748,80972729.0
2006-10-16 17:04:00,104.75,104.75,104.73,104.735,59505033.0
2006-10-16 17:05:00,104.673,104.762,104.673,104.745,50676572.0
2006-10-16 17:06:00,104.745,104.775,104.745,104.755,29563671.0
2006-10-16 17:07:00,104.755,104.755,104.745,104.745,15668758.0
2006-10-16 17:08:00,104.75,104.755,104.747,104.75,143370877.0
2006-10-16 17:09:00,104.755,104.755,104.72,104.755,25054716.0
2006-10-16 17:10:00,104.755,104.765,104.74,104.76,33537747.0
2006-10-16 17:11:00,104.75,104.765,104.75,104.765,48306128.0
2006-10-16 17:12:00,104.77,104.773,104.75,104.77,99069818.0
2006-10-16 17:13:00,104.76,104.772,104.739,104.765,139081194.0
2006-10-16 17:14:00,104.775,104.775,104.752,104.775,67682547.0
2006-10-16 17:15:00,104.775,104.79,104.758,104.78,47298482.0
2006-10-16 17:16:00,104.775,104.8,104.762,104.8,82287740.0
2006-10-16 17:17:00,104.8,104.8,104.783,104.79,53930499.0
2006-10-16 17:18:00,104.8,104.815,104.783,104.79,65692058.0
2006-10-16 17:19:00,104.78,104.784,104.765,104.78,102568127.0
2006-10-16 17:20:00,104.775,104.787,104.77,104.77,293020833.0
2006-10-16 17:21:00,104.765,104.779,104.733,104.77,77769387.0
2006-10-16 17:22:00,104.763,104.78,104.76,104.76,88129178.0
2006-10-16 17:23:00,104.765,104.765,104.728,104.75,78533521.0
2006-10-16 17:24:00,104.75,104.775,104.733,104.775,99251914.0
2006-10-16 17:25:00,104.78,104.81,104.78,104.793,38498310.0
2006-10-16 17:26:00,104.795,104.795,104.78,104.78,43065143.0
2006-10-16 17:27:00,104.782,104.805,104.782,104.79,15979170.0
2006-10-16 17:28:00,104.78,104.78,104.75,104.75,141192000.0
2006-10-16 17:29:00,104.755,104.755,104.693,104.693,39386450.0
2006-10-16 17:30:00,104.685,104.705,104.685,104.685,69272663.0
2006-10-16 17:31:00,104.695,104.695,104.655,104.675,32765862.0
2006-10-16 17:32:00,104.665,104.682,104.658,104.672,108943882.0
2006-10-16 17:33:00,104.675,104.725,104.675,104.725,127336487.0
2006-10-16 17:34:00,104.72,104.775,104.705,104.775,47078181.0
2006-10-16 17:35:00,104.76,104.76,104.717,104.76,75943976.0
2006-10-16 17:36:00,104.745,104.76,104.745,104.757,95721165.0
2006-10-16 17:37:00,104.753,104.769,104.74,104.745,53541004.0
2006-10-16 17:38:00,104.75,104.762,104.732,104.732,61556707.0
2006-10-16 17:39:00,104.74,104.747,104.731,104.747,56348904.0
2006-10-16 17:40:00,104.75,104.76,104.74,104.76,25756144.0
2006-10-16 17:41:00,104.76,104.76,104.74,104.74,12514275.0
2006-10-16 17:42:00,104.74,104.755,104.725,104.745,33107620.0
2006-10-16 17:43:00,104.74,104.76,104.74,104.74,58487099.0
2006-10-16 17:44:00,104.725,104.75,104.72,104.75,80297506.0
2006-10-16 17:45:00,104.765,104.765,104.743,104.755,103099517.0
2006-10-16 17:46:00,104.745,104.745,104.735,104.742,44163782.0
2006-10-16 17:47:00,104.75,104.75,104.725,104.725,20068439.0
2006-10-16 17:48:00,104.725,104.731,104.71,104.71,47453235.0
2006-10-16 17:49:00,104.73,104.733,104.685,104.707,24517601.0
2006-10-16 17:50:00,104.705,104.72,104.702,104.72,60169404.0
2006-10-16 17:51:00,104.725,104.725,104.689,104.693,101707694.0
2006-10-16 17:52:00,104.685,104.699,104.685,104.685,99177556.0
2006-10-16 17:53:00,104.69,104.69,104.665,104.69,93860271.0
2006-10-16 17:54:00,104.685,104.685,104.675,104.675,7217301.0
2006-10-16 17:55:00,104.675,104.685,104.675,104.675,50115239.0
2006-10-16 17:56:00,104.675,104.703,104.675,104.69,136624380.0
2006-10-16 17:57:00,104.69,104.705,104.675,104.68,99012957.0
2006-10-16 17:58:00,104.67,104.71,104.67,104.705,46089805.0
2006-10-16 17:59:00,104.71,104.72,104.7,104.72,53275599.0
2006-10-16 18:00:00,104.715,104.715,104.68,104.713,73696413.0
2006-10-16 18:01:00,104.725,104.73,104.677,104.712,30674706.0
2006-10-16 18:02:00,104.72,104.72,104.715,104.715,17973152.0
2006-10-16 18:03:00,104.712,104.725,104.712,104.725,142173008.0
2006-10-16 18:04:00,104.73,104.74,104.724,104.728,56310432.0
2006-10-16 18:05:00,104.72,104.744,104.72,104.728,115171509.0
2006-10-16 18:06:00,104.73,104.75,104.72,104.75,114342965.0
2006-10-16 18:07:00,104.75,104.75,104.702,104.71,138444193.0
2006-10-16 18:08:00,104.712,104.712,104.68,104.68,59708330.0
2006-10-16 18:09:00,104.695,104.703,104.69,104.7,44621982.0
2006-10-16 18:10:00,104.695,104.701,104.69,104.695,13750363.0
2006-10-16 18:11:00,104.69,104.699,104.68,104.687,129042723.0
2006-10-16 18:12:00,104.685,104.705,104.685,104.695,109761489.0
2006-10-16 18:13:00,104.69,104.706,104.69,104.695,125168629.0
2006-10-16 18:14:00,104.67,104.687,104.665,104.687,102460792.0
2006-10-16 18:15:00,104.688,104.688,104.665,104.665,50063890.0
2006-10-16 18:16:00,104.667,104.703,104.62,104.62,38912301.0
2006-10-16 18:17:00,104.635,104.695,104.635,104.69,76449880.0
2006-10-16 18:18:00,104.675,104.695,104.66,104.695,111655032.0
2006-10-16 18:19:00,104.688,104.703,104.672,104.68,71641345.0
2006-10-16 18:20:00,104.685,104.712,104.685,104.69,34151025.0
2006-10-16 18:21:00,104.7,104.71,104.7,104.7,18013749.0
2006-10-16 18:22:00,104.705,104.715,104.675,104.695,9773759.0
2006-10-16 18:23:00,104.69,104.705,104.69,104.695,74289588.0
2006-10-16 18:24:00,104.695,104.705,104.687,104.687,51712288.0
2006-10-16 18:25:00,104.69,104.69,104.683,104.688,46545943.0
2006-10-16 18:26:00,104.68,104.715,104.68,104.705,76695777.0
2006-10-16 18:27:00,104.71,104.71,104.677,104.695,37452336.0
2006-10-16 18:28:00,104.695,104.72,104.695,104.705,28507195.0
2006-10-16 18:29:00,104.7,104.722,104.688,104.713,66203229.0
2006-10-16 18:30:00,104.713,104.731,104.7,104.7,58599447.0
2006-10-16 18:31:00,104.713,104.725,104.71,104.72,65786368.0
2006-10-16 18:32:00,104.725,104.725,104.71,104.715,34004609.0
2006-10-16 18:33:00,104.72,104.72,104.65,104.675,55892598.0
2006-10-16 18:34:00,104.695,104.695,104.67,104.685,78810539.0
2006-10-16 18:35:00,104.673,104.673,104.65,104.66,46030984.0
2006-10-16 18:36:00,104.652,104.68,104.646,104.66,30689606.0
2006-10-16 18:37:00,104.665,104.665,104.647,104.65,49456798.0
2006-10-16 18:38:00,104.65,104.651,104.63,104.64,42673691.0
2006-10-16 18:39:00,104.63,104.65,104.61,104.61,81823707.0
2006-10-16 18:40:00,104.62,104.635,104.605,104.608,120095509.0
2006-10-16 18:41:00,104.615,104.615,104.597,104.615,63893832.0
2006-10-16 18:42:00,104.612,104.615,104.6,104.615,88064967.0
2006-10-16 18:43:00,104.62,104.64,104.62,104.635,49049568.0
2006-10-16 18:44:00,104.637,104.637,104.613,104.635,79689764.0
2006-10-16 18:45:00,104.64,104.64,104.6,104.62,68500949.0
2006-10-16 18:46:00,104.615,104.635,104.615,104.62,67195185.0
2006-10-16 18:47:00,104.623,104.648,104.595,104.64,58324907.0
2006-10-16 18:48:00,104.625,104.655,104.625,104.655,67843138.0
2006-10-16 18:49:00,104.645,104.655,104.633,104.64,106677764.0
2006-10-16 18:50:00,104.65,104.7,104.65,104.7,62820407.0
2006-10-16 18:51:00,104.7,104.7,104.665,104.675,43517852.0
2006-10-16 18:52:00,104.675,104.675,104.649,104.66,153745876.0
2006-10-16 18:53:00,104.655,104.664,104.65,104.65,33267995.0
2006-10-16 18:54:00,104.66,104.665,104.636,104.655,46593850.0
2006-10-16 18:55:00,104.655,104.661,104.64,104.64,43169370.0
2006-10-16 18:56:00,104.645,104.645,104.605,104.605,104093147.0
2006-10-16 18:57:00,104.603,104.619,104.591,104.593,94823571.0
2006-10-16 18:58:00,104.595,104.595,104.577,104.577,72031920.0
2006-10-16 18:59:00,104.57,104.595,104.57,104.57,16585439.0
2006-10-16 19:00:00,104.57,104.585,104.55,104.57,54054583.0
2006-10-16 19:01:00,104.57,104.59,104.57,104.58,29201525.0
2006-10-16 19:02:00,104.58,104.59,104.57,104.59,61349986.0
2006-10-16 19:03:00,104.577,104.598,104.534,104.582,47118794.0
2006-10-16 19:04:00,104.585,104.607,104.583,104.59,59488458.0
2006-10-16 19:05:00,104.585,104.607,104.56,104.57,67165025.0
2006-10-16 19:06:00,104.58,104.591,104.57,104.57,11813349.0
2006-10-16 19:07:00,104.573,104.6,104.565,104.58,51123332.0
2006-10-16 19:08:00,104.58,104.58,104.56,104.575,86592380.0
2006-10-16 19:09:00,104.575,104.575,104.555,104.575,59905952.0
2006-10-16 19:10:00,104.57,104.585,104.552,104.565,94769077.0
2006-10-16 19:11:00,104.568,104.58,104.568,104.58,40184788.0
2006-10-16 19:12:00,104.59,104.59,104.573,104.575,42518860.0
2006-10-16 19:14:00,104.567,104.6,104.565,104.6,54140684.0
2006-10-16 19:15:00,104.59,104.625,104.59,104.617,55208497.0
2006-10-16 19:16:00,104.622,104.622,104.6,104.6,82842440.0
2006-10-16 19:17:00,104.595,104.625,104.575,104.575,109458531.0
2006-10-16 19:18:00,104.635,104.635,104.612,104.63,37616825.0
2006-10-16 19:19:00,104.625,104.637,104.6,104.625,101381604.0
2006-10-16 19:20:00,104.617,104.64,104.616,104.64,31039191.0
2006-10-16 19:22:00,104.64,104.64,104.63,104.63,27615817.0
2006-10-16 19:23:00,104.635,104.645,104.622,104.622,57380289.0
2006-10-16 19:24:00,104.63,104.64,104.6,104.615,103390261.0
2006-10-16 19:25:00,104.62,104.625,104.602,104.602,86476604.0
2006-10-16 19:26:00,104.598,104.621,104.596,104.605,58663280.0
2006-10-16 19:27:00,104.613,104.621,104.59,104.62,64166063.0
2006-10-16 19:28:00,104.625,104.65,104.625,104.635,71988452.0
2006-10-16 19:29:00,104.64,104.65,104.632,104.65,90035647.0
2006-10-16 19:30:00,104.647,104.68,104.622,104.665,81691455.0
2006-10-16 19:31:00,104.655,104.671,104.64,104.645,67564056.0
2006-10-16 19:32:00,104.642,104.67,104.625,104.67,86648606.0
2006-10-16 19:33:00,104.67,104.69,104.665,104.69,90093737.0
2006-10-16 19:34:00,104.68,104.705,104.68,104.695,64238707.0
2006-10-16 19:35:00,104.705,104.705,104.675,104.69,34837508.0
2006-10-16 19:36:00,104.68,104.705,104.655,104.685,42789709.0
2006-10-16 19:37:00,104.69,104.7,104.68,104.69,44746599.0
2006-10-16 19:38:00,104.68,104.689,104.677,104.687,39682365.0
2006-10-16 19:39:00,104.685,104.685,104.665,104.67,42129404.0
2006-10-16 19:40:00,104.675,104.685,104.65,104.65,65160527.0
2006-10-16 19:41:00,104.655,104.655,104.64,104.64,84536479.0
2006-10-16 19:42:00,104.633,104.642,104.625,104.642,51601930.0
2006-10-16 19:43:00,104.663,104.68,104.656,104.68,111249843.0
2006-10-16 19:44:00,104.675,104.688,104.665,104.675,61266642.0
2006-10-16 19:45:00,104.672,104.672,104.65,104.65,55403784.0
2006-10-16 19:46:00,104.67,104.682,104.64,104.66,80420160.0
2006-10-16 19:47:00,104.655,104.67,104.639,104.64,33670648.0
2006-10-16 19:48:00,104.64,104.656,104.635,104.645,73020094.0
2006-10-16 19:49:00,104.64,104.655,104.595,104.595,51266056.0
2006-10-16 19:50:00,104.63,104.647,104.63,104.63,144204400.0
2006-10-16 19:51:00,104.64,104.655,104.64,104.655,30339676.0
2006-10-16 19:52:00,104.66,104.67,104.635,104.67,34534623.0
2006-10-16 19:53:00,104.662,104.695,104.662,104.668,42043948.0
2006-10-16 19:54:00,104.665,104.665,104.644,104.655,34925835.0
2006-10-16 19:55:00,104.66,104.66,104.65,104.655,102401536.0
2006-10-16 19:56:00,104.66,104.66,104.633,104.633,124107664.0
2006-10-16 19:57:00,104.633,104.643,104.62,104.64,62867234.0
2006-10-16 19:58:00,104.645,104.655,104.615,104.64,47897707.0
2006-10-16 19:59:00,104.64,104.64,104.613,104.613,92899917.0
2006-10-16 20:00:00,104.62,104.625,104.612,104.612,27754792.0
2006-10-16 20:01:00,104.61,104.616,104.591,104.61,274728455.0
2006-10-16 20:02:00,104.615,104.635,104.615,104.635,49246553.0
2006-10-16 20:03:00,104.64,104.64,104.605,104.64,108704146.0
2006-10-16 20:04:00,104.64,104.643,104.615,104.643,71885638.0
2006-10-16 20:05:00,104.643,104.714,104.63,104.655,155619071.0
2006-10-16 20:06:00,104.645,104.673,104.644,104.65,13672710.0
2006-10-16 20:07:00,104.655,104.69,104.655,104.69,19806360.0
2006-10-16 20:08:00,104.69,104.69,104.675,104.675,42031518.0
2006-10-16 20:09:00,104.67,104.672,104.655,104.655,45614738.0
2006-10-16 20:10:00,104.68,104.73,104.68,104.695,153644493.0
2006-10-16 20:11:00,104.707,104.707,104.65,104.65,56478228.0
2006-10-16 20:12:00,104.66,104.666,104.643,104.66,46463888.0
2006-10-16 20:13:00,104.665,104.665,104.66,104.665,132456797.0
2006-10-16 20:14:00,104.643,104.68,104.643,104.66,157554983.0
2006-10-16 20:15:00,104.66,104.689,104.66,104.675,40468360.0
2006-10-16 20:16:00,104.675,104.685,104.675,104.685,66370939.0
2006-10-16 20:17:00,104.69,104.69,104.637,104.655,63287676.0
2006-10-16 20:18:00,104.67,104.675,104.668,104.675,82903642.0
2006-10-16 20:19:00,104.675,104.675,104.655,104.67,90200641.0
2006-10-16 20:20:00,104.665,104.672,104.642,104.665,45684752.0
2006-10-16 20:21:00,104.65,104.68,104.645,104.67,34304741.0
2006-10-16 20:22:00,104.655,104.67,104.621,104.662,130138054.0
2006-10-16 20:23:00,104.667,104.672,104.66,104.66,34843439.0
2006-10-16 20:24:00,104.648,104.675,104.648,104.665,104915624.0
2006-10-16 20:25:00,104.665,104.665,104.66,104.665,13821281.0
2006-10-16 20:26:00,104.66,104.675,104.647,104.675,56553038.0
2006-10-16 20:27:00,104.67,104.674,104.655,104.655,127189926.0
2006-10-16 20:28:00,104.655,104.678,104.655,104.66,45790659.0
2006-10-16 20:29:00,104.665,104.677,104.648,104.677,56619533.0
2006-10-16 20:30:00,104.68,104.68,104.665,104.665,51018474.0
2006-10-16 20:31:00,104.665,104.68,104.645,104.67,25113196.0
2006-10-16 20:32:00,104.675,104.682,104.655,104.682,133409062.0
2006-10-16 20:33:00,104.685,104.685,104.675,104.675,30178738.0
2006-10-16 20:34:00,104.675,104.68,104.668,104.675,28015401.0
2006-10-16 20:35:00,104.685,104.691,104.674,104.682,21041286.0
2006-10-16 20:36:00,104.689,104.708,104.683,104.692,75188684.0
2006-10-16 20:37:00,104.7,104.7,104.67,104.695,28554999.0
2006-10-16 20:38:00,104.68,104.685,104.66,104.675,27086256.0
2006-10-16 20:39:00,104.675,104.675,104.662,104.662,25507667.0
2006-10-16 20:40:00,104.68,104.681,104.666,104.672,54326684.0
2006-10-16 20:41:00,104.685,104.685,104.665,104.675,47524560.0
2006-10-16 20:42:00,104.665,104.675,104.662,104.665,104102937.0
2006-10-16 20:43:00,104.665,104.7,104.65,104.67,234815327.0
2006-10-16 20:44:00,104.683,104.695,104.68,104.695,20116725.0
2006-10-16 20:45:00,104.692,104.725,104.692,104.71,39482950.0
2006-10-16 20:46:00,104.725,104.725,104.675,104.69,118820523.0
2006-10-16 20:48:00,104.695,104.7,104.675,104.7,120618647.0
2006-10-16 20:49:00,104.69,104.69,104.639,104.673,68727624.0
2006-10-16 20:50:00,104.675,104.675,104.63,104.645,185167873.0
2006-10-16 20:51:00,104.65,104.663,104.65,104.65,173945450.0
2006-10-16 20:52:00,104.64,104.68,104.64,104.657,251741224.0
2006-10-16 20:53:00,104.665,104.69,104.655,104.69,124640638.0
2006-10-16 20:54:00,104.685,104.734,104.685,104.72,119696144.0
2006-10-16 20:55:00,104.725,104.725,104.702,104.712,37717267.0
2006-10-16 20:56:00,104.72,104.72,104.658,104.675,44973867.0
2006-10-16 20:57:00,104.675,104.72,104.675,104.7,100736811.0
2006-10-16 20:58:00,104.7,104.7,104.653,104.67,56080012.0
2006-10-16 20:59:00,104.675,104.695,104.645,104.645,38577784.0
2006-10-16 21:00:00,104.662,104.695,104.66,104.673,69417262.0
2006-10-16 21:01:00,104.675,104.675,104.635,104.652,45496044.0
2006-10-16 21:02:00,104.655,104.675,104.645,104.675,63913056.0
2006-10-16 21:03:00,104.675,104.675,104.654,104.665,97589495.0
2006-10-16 21:04:00,104.653,104.675,104.642,104.65,143051582.0
2006-10-16 21:05:00,104.64,104.66,104.64,104.65,78782372.0
2006-10-16 21:06:00,104.635,104.657,104.635,104.653,78535364.0
2006-10-16 21:07:00,104.65,104.656,104.638,104.638,158742991.0
2006-10-16 21:08:00,104.65,104.665,104.64,104.665,73332839.0
2006-10-16 21:09:00,104.652,104.668,104.652,104.66,60376623.0
2006-10-16 21:10:00,104.665,104.665,104.65,104.65,62267571.0
2006-10-16 21:11:00,104.647,104.67,104.635,104.635,116503892.0
2006-10-16 21:12:00,104.645,104.66,104.629,104.65,42096740.0
2006-10-16 21:13:00,104.645,104.66,104.645,104.66,48588451.0
2006-10-16 21:14:00,104.663,104.685,104.663,104.685,193342196.0
2006-10-16 21:15:00,104.685,104.69,104.667,104.69,75462459.0
2006-10-16 21:16:00,104.69,104.73,104.655,104.73,121639605.0
2006-10-16 21:17:00,104.725,104.725,104.703,104.705,24732179.0
2006-10-16 21:18:00,104.703,104.72,104.699,104.71,40811017.0
2006-10-16 21:19:00,104.71,104.71,104.694,104.698,74476474.0
2006-10-16 21:20:00,104.705,104.705,104.64,104.685,155642892.0
2006-10-16 21:21:00,104.687,104.69,104.68,104.685,32177351.0
2006-10-16 21:22:00,104.685,104.703,104.685,104.703,31014772.0
2006-10-16 21:23:00,104.705,104.715,104.678,104.715,67029871.0
2006-10-16 21:24:00,104.715,104.717,104.708,104.713,80195054.0
2006-10-16 21:25:00,104.72,104.732,104.717,104.717,25682385.0
2006-10-16 21:26:00,104.725,104.726,104.715,104.723,67179189.0
2006-10-16 21:27:00,104.72,104.724,104.72,104.72,34075656.0
2006-10-16 21:29:00,104.715,104.715,104.682,104.682,127811657.0
2006-10-16 21:30:00,104.688,104.72,104.688,104.69,111131473.0
2006-10-16 21:31:00,104.695,104.72,104.695,104.7,41908691.0
2006-10-16 21:32:00,104.705,104.712,104.702,104.703,124047007.0
2006-10-16 21:33:00,104.7,104.72,104.695,104.72,58579453.0
2006-10-16 21:34:00,104.72,104.736,104.715,104.715,23056031.0
2006-10-16 21:35:00,104.71,104.72,104.683,104.72,204761863.0
2006-10-16 21:36:00,104.73,104.735,104.71,104.715,72242117.0
2006-10-16 21:37:00,104.725,104.728,104.725,104.727,59957841.0
2006-10-16 21:38:00,104.735,104.739,104.715,104.715,76129739.0
2006-10-16 21:39:00,104.73,104.73,104.722,104.722,45596421.0
2006-10-16 21:40:00,104.717,104.734,104.711,104.715,108868092.0
2006-10-16 21:41:00,104.715,104.717,104.66,104.715,141282392.0
2006-10-16 21:42:00,104.715,104.715,104.695,104.695,75840356.0
2006-10-16 21:43:00,104.693,104.726,104.693,104.71,50300492.0
2006-10-16 21:44:00,104.705,104.705,104.68,104.685,60475923.0
2006-10-16 21:45:00,104.69,104.7,104.683,104.683,16528299.0
2006-10-16 21:46:00,104.68,104.689,104.67,104.685,362145544.0
2006-10-16 21:47:00,104.675,104.686,104.675,104.68,88034544.0
2006-10-16 21:48:00,104.69,104.712,104.69,104.71,27373212.0
2006-10-16 21:49:00,104.702,104.708,104.701,104.708,7843625.0
2006-10-16 21:50:00,104.695,104.713,104.695,104.703,56163264.0
2006-10-16 21:51:00,104.705,104.735,104.68,104.68,14424934.0
2006-10-16 21:52:00,104.688,104.721,104.688,104.688,89502641.0
2006-10-16 21:53:00,104.69,104.722,104.69,104.722,43183242.0
2006-10-16 21:54:00,104.715,104.715,104.7,104.705,73098447.0
2006-10-16 21:55:00,104.712,104.712,104.68,104.71,135305778.0
2006-10-16 21:56:00,104.715,104.723,104.71,104.71,67642168.0
2006-10-16 21:57:00,104.71,104.71,104.685,104.71,94440086.0
2006-10-16 21:58:00,104.705,104.71,104.675,104.675,82379645.0
2006-10-16 21:59:00,104.678,104.705,104.678,104.705,55637785.0
2006-10-16 22:00:00,104.715,104.716,104.695,104.695,121236944.0
2006-10-16 22:01:00,104.7,104.71,104.693,104.71,43649903.0
2006-10-16 22:02:00,104.715,104.715,104.693,104.7,46831169.0
2006-10-16 22:03:00,104.705,104.72,104.702,104.705,28463679.0
2006-10-16 22:04:00,104.71,104.711,104.687,104.695,80291847.0
2006-10-16 22:05:00,104.695,104.703,104.683,104.683,29179663.0
2006-10-16 22:06:00,104.683,104.683,104.68,104.68,22810642.0
2006-10-16 22:07:00,104.68,104.69,104.672,104.672,69877888.0
2006-10-16 22:08:00,104.68,104.69,104.655,104.665,42682576.0
2006-10-16 22:09:00,104.67,104.691,104.67,104.68,106897294.0
2006-10-16 22:10:00,104.672,104.673,104.665,104.673,118092315.0
2006-10-16 22:11:00,104.67,104.685,104.655,104.663,32563885.0
2006-10-16 22:12:00,104.66,104.675,104.66,104.67,87281173.0
2006-10-16 22:13:00,104.67,104.67,104.651,104.652,81768142.0
2006-10-16 22:16:00,104.66,104.665,104.645,104.665,95936454.0
2006-10-16 22:17:00,104.665,104.665,104.65,104.65,86116664.0
2006-10-16 22:18:00,104.655,104.67,104.649,104.66,13674623.0
2006-10-16 22:19:00,104.66,104.675,104.612,104.67,86156063.0
2006-10-16 22:20:00,104.67,104.689,104.65,104.65,45521673.0
2006-10-16 22:21:00,104.643,104.675,104.601,104.675,91297586.0
2006-10-16 22:22:00,104.67,104.685,104.67,104.672,131032176.0
2006-10-16 22:23:00,104.672,104.68,104.65,104.66,52991781.0
2006-10-16 22:24:00,104.655,104.676,104.65,104.65,66319032.0
2006-10-16 22:26:00,104.647,104.675,104.647,104.675,92018248.0
2006-10-16 22:27:00,104.675,104.675,104.648,104.648,85230919.0
2006-10-16 22:28:00,104.645,104.662,104.635,104.635,233275157.0
2006-10-16 22:29:00,104.635,104.642,104.623,104.625,46329157.0
2006-10-16 22:30:00,104.627,104.627,104.585,104.593,18329056.0
2006-10-16 22:31:00,104.6,104.6,104.58,104.595,58199489.0
2006-10-16 22:32:00,104.593,104.611,104.59,104.592,27116675.0
2006-10-16 22:33:00,104.595,104.6,104.595,104.6,11315378.0
2006-10-16 22:34:00,104.605,104.625,104.605,104.625,142482266.0
2006-10-16 22:35:00,104.622,104.64,104.615,104.617,109906021.0
2006-10-16 22:36:00,104.635,104.635,104.607,104.607,55799689.0
2006-10-16 22:37:00,104.615,104.63,104.6,104.63,99533245.0
2006-10-16 22:38:00,104.623,104.623,104.6,104.6,105438440.0
2006-10-16 22:39:00,104.605,104.606,104.588,104.59,72444839.0
2006-10-16 22:40:00,104.6,104.61,104.588,104.61,129568817.0
2006-10-16 22:41:00,104.605,104.615,104.6,104.61,77282113.0
2006-10-16 22:42:00,104.62,104.635,104.618,104.635,51269790.0
2006-10-16 22:43:00,104.635,104.635,104.585,104.585,34378266.0
2006-10-16 22:44:00,104.595,104.613,104.595,104.613,64829206.0
2006-10-16 22:45:00,104.61,104.645,104.56,104.56,75809140.0
2006-10-16 22:46:00,104.605,104.62,104.598,104.61,54204913.0
2006-10-16 22:47:00,104.607,104.621,104.601,104.615,69680560.0
2006-10-16 22:49:00,104.613,104.625,104.592,104.592,46497760.0
2006-10-16 22:50:00,104.595,104.625,104.595,104.622,81767061.0
2006-10-16 22:51:00,104.63,104.63,104.603,104.615,77230781.0
2006-10-16 22:52:00,104.61,104.618,104.57,104.61,48231943.0
2006-10-16 22:53:00,104.61,104.61,104.545,104.572,85037862.0
2006-10-16 22:54:00,104.58,104.595,104.58,104.595,47994008.0
2006-10-16 22:56:00,104.595,104.605,104.593,104.605,121463629.0
2006-10-16 22:57:00,104.61,104.61,104.555,104.605,34035950.0
2006-10-16 22:58:00,104.6,104.613,104.6,104.602,53348419.0
2006-10-16 22:59:00,104.59,104.595,104.59,104.595,15585702.0
2006-10-16 23:40:00,104.592,104.655,104.592,104.623,19132242.0
2006-10-16 23:41:00,104.635,104.643,104.603,104.615,75945880.0
2006-10-16 23:42:00,104.61,104.68,104.61,104.67,51899915.0
2006-10-16 23:43:00,104.67,104.67,104.645,104.645,65014019.0
2006-10-16 23:45:00,104.645,104.663,104.645,104.65,19365166.0
2006-10-16 23:48:00,104.65,104.65,104.62,104.625,53302920.0
2006-10-16 23:49:00,104.625,104.655,104.621,104.655,43548554.0
2006-10-16 23:50:00,104.645,104.659,104.645,104.655,98567529.0
2006-10-16 23:51:00,104.655,104.655,104.636,104.64,138658533.0
2006-10-16 23:52:00,104.647,104.663,104.647,104.649,22315351.0
2006-10-16 23:53:00,104.65,104.658,104.637,104.64,42555232.0
2006-10-16 23:54:00,104.64,104.64,104.613,104.64,120915874.0
2006-10-16 23:55:00,104.642,104.642,104.63,104.635,13137518.0
2006-10-16 23:56:00,104.63,104.645,104.627,104.63,93917993.0
2006-10-16 23:57:00,104.635,104.65,104.635,104.65,57666546.0
2006-10-16 23:58:00,104.645,104.645,104.62,104.643,108277938.0
2006-10-16 23:59:00,104.645,104.654,104.637,104.65,160093970.0
2006-10-17 00:00:00,104.65,104.65,104.633,104.64,98167847.0
2006-10-17 00:01:00,104.65,104.65,104.64,104.64,42332723.0
2006-10-17 00:02:00,104.645,104.686,104.605,104.635,31897854.0
2006-10-17 00:04:00,104.645,104.652,104.625,104.65,20090001.0
2006-10-17 00:07:00,104.655,104.665,104.653,104.66,9120725.0
2006-10-17 00:08:00,104.655,104.675,104.655,104.662,42328072.0
2006-10-17 00:09:00,104.65,104.67,104.65,104.665,42489203.0
2006-10-17 00:10:00,104.665,104.673,104.65,104.673,57461937.0
2006-10-17 00:11:00,104.68,104.68,104.645,104.65,52252073.0
2006-10-17 00:12:00,104.66,104.663,104.655,104.663,143550761.0
2006-10-17 00:13:00,104.665,104.678,104.655,104.665,39930541.0
2006-10-17 00:14:00,104.665,104.69,104.665,104.68,172638744.0
2006-10-17 00:15:00,104.68,104.68,104.663,104.673,74161595.0
2006-10-17 00:16:00,104.672,104.685,104.65,104.685,102482450.0
2006-10-17 00:17:00,104.67,104.67,104.605,104.64,77604889.0
2006-10-17 00:18:00,104.647,104.647,104.625,104.625,36638043.0
2006-10-17 00:19:00,104.632,104.647,104.632,104.642,43857822.0
2006-10-17 00:20:00,104.637,104.665,104.635,104.653,78092740.0
2006-10-17 00:21:00,104.655,104.655,104.645,104.645,190046683.0
2006-10-17 00:22:00,104.645,104.68,104.645,104.645,46957360.0
2006-10-17 00:23:00,104.665,104.675,104.66,104.66,53438430.0
2006-10-17 00:24:00,104.66,104.675,104.66,104.675,74355714.0
2006-10-17 00:25:00,104.68,104.69,104.645,104.655,68146635.0
2006-10-17 00:26:00,104.655,104.659,104.638,104.652,55484252.0
2006-10-17 00:27:00,104.65,104.67,104.65,104.67,57748852.0
2006-10-17 00:28:00,104.667,104.69,104.667,104.675,24001362.0
2006-10-17 00:29:00,104.68,104.68,104.67,104.675,35650122.0
2006-10-17 00:30:00,104.67,104.685,104.655,104.67,92917514.0
2006-10-17 00:31:00,104.675,104.688,104.672,104.68,38644259.0
2006-10-17 00:32:00,104.675,104.685,104.64,104.65,136504619.0
2006-10-17 00:33:00,104.65,104.68,104.645,104.655,67634491.0
2006-10-17 00:34:00,104.68,104.683,104.63,104.63,64099262.0
2006-10-17 00:35:00,104.68,104.68,104.67,104.67,4325177.0
2006-10-17 00:36:00,104.657,104.665,104.657,104.665,6700159.0
2006-10-17 00:37:00,104.67,104.68,104.65,104.665,117006189.0
2006-10-17 00:38:00,104.67,104.67,104.658,104.665,74868606.0
2006-10-17 00:39:00,104.67,104.67,104.65,104.665,67714199.0
2006-10-17 00:40:00,104.645,104.68,104.645,104.68,68077387.0
2006-10-17 00:41:00,104.685,104.705,104.685,104.695,69166613.0
2006-10-17 00:42:00,104.69,104.715,104.69,104.7,149532482.0
2006-10-17 00:43:00,104.715,104.715,104.693,104.7,38224097.0
2006-10-17 00:44:00,104.7,104.72,104.692,104.703,33652674.0
2006-10-17 00:45:00,104.71,104.725,104.707,104.725,14095436.0
2006-10-17 00:46:00,104.718,104.718,104.705,104.715,46153492.0
2006-10-17 00:47:00,104.715,104.715,104.695,104.705,69191132.0
2006-10-17 00:48:00,104.705,104.71,104.695,104.705,99028008.0
2006-10-17 00:49:00,104.703,104.706,104.691,104.695,60548633.0
2006-10-17 00:50:00,104.695,104.7,104.69,104.7,11453242.0
2006-10-17 00:51:00,104.7,104.71,104.69,104.69,71500296.0
2006-10-17 00:52:00,104.692,104.71,104.665,104.695,113868007.0
2006-10-17 00:53:00,104.695,104.695,104.623,104.653,101274398.0
2006-10-17 00:54:00,104.658,104.67,104.655,104.655,25602555.0
2006-10-17 00:55:00,104.67,104.67,104.658,104.667,94105347.0
2006-10-17 00:56:00,104.67,104.72,104.655,104.705,71134294.0
2006-10-17 00:57:00,104.685,104.685,104.665,104.665,31394252.0
2006-10-17 00:58:00,104.66,104.676,104.66,104.66,73470198.0
2006-10-17 00:59:00,104.655,104.655,104.633,104.65,35676310.0
2006-10-17 01:00:00,104.65,104.65,104.62,104.64,80635112.0
2006-10-17 01:01:00,104.648,104.657,104.632,104.657,60120218.0
2006-10-17 01:02:00,104.652,104.665,104.635,104.635,38350223.0
2006-10-17 01:03:00,104.64,104.66,104.63,104.635,75599107.0
2006-10-17 01:04:00,104.65,104.65,104.632,104.632,43945275.0
2006-10-17 01:05:00,104.635,104.645,104.63,104.645,60309681.0
2006-10-17 01:06:00,104.64,104.648,104.64,104.645,48541796.0
2006-10-17 01:07:00,104.632,104.639,104.622,104.622,45207032.0
2006-10-17 01:08:00,104.625,104.625,104.602,104.61,98820680.0
2006-10-17 01:10:00,104.615,104.654,104.58,104.58,42383148.0
2006-10-17 01:11:00,104.623,104.64,104.623,104.64,33486024.0
2006-10-17 01:12:00,104.635,104.67,104.635,104.67,15782377.0
2006-10-17 01:13:00,104.68,104.7,104.66,104.68,43059083.0
2006-10-17 01:14:00,104.68,104.69,104.672,104.69,68951729.0
2006-10-17 01:15:00,104.7,104.702,104.69,104.7,57676588.0
2006-10-17 01:16:00,104.68,104.7,104.675,104.68,57783674.0
2006-10-17 01:18:00,104.67,104.676,104.65,104.665,85017856.0
2006-10-17 01:19:00,104.665,104.674,104.663,104.67,76545718.0
2006-10-17 01:21:00,104.678,104.695,104.667,104.668,24087124.0
2006-10-17 01:22:00,104.67,104.68,104.665,104.68,70987980.0
2006-10-17 01:23:00,104.67,104.696,104.67,104.685,112754380.0
2006-10-17 01:24:00,104.69,104.7,104.678,104.678,43666710.0
2006-10-17 01:25:00,104.675,104.71,104.675,104.695,40946921.0
2006-10-17 01:26:00,104.695,104.72,104.694,104.72,35574663.0
2006-10-17 01:27:00,104.72,104.725,104.69,104.725,8062525.0
2006-10-17 01:28:00,104.715,104.715,104.708,104.715,58265961.0
2006-10-17 01:30:00,104.71,104.727,104.702,104.72,69185553.0
2006-10-17 01:31:00,104.705,104.725,104.705,104.71,116900195.0
2006-10-17 01:32:00,104.715,104.715,104.665,104.69,41094444.0
2006-10-17 01:33:00,104.695,104.695,104.65,104.65,55551043.0
2006-10-17 01:34:00,104.655,104.669,104.655,104.665,81190107.0
2006-10-17 01:35:00,104.673,104.68,104.667,104.675,18142681.0
2006-10-17 01:36:00,104.67,104.681,104.64,104.67,92947586.0
2006-10-17 01:37:00,104.67,104.67,104.65,104.65,125942256.0
2006-10-17 01:38:00,104.65,104.685,104.65,104.67,99458332.0
2006-10-17 01:39:00,104.68,104.68,104.632,104.655,57422243.0
2006-10-17 01:40:00,104.65,104.672,104.65,104.66,102528782.0
2006-10-17 01:41:00,104.665,104.686,104.665,104.675,124184805.0
2006-10-17 01:42:00,104.675,104.685,104.664,104.665,119736623.0
2006-10-17 01:43:00,104.655,104.68,104.655,104.665,91199272.0
2006-10-17 01:44:00,104.665,104.68,104.665,104.68,34575749.0
2006-10-17 01:45:00,104.675,104.678,104.662,104.662,54463450.0
2006-10-17 01:46:00,104.657,104.675,104.645,104.675,32453955.0
2006-10-17 01:47:00,104.655,104.655,104.645,104.645,45632604.0
2006-10-17 01:48:00,104.635,104.663,104.635,104.663,62069590.0
2006-10-17 01:49:00,104.655,104.679,104.635,104.635,61609580.0
2006-10-17 01:50:00,104.64,104.646,104.625,104.625,61176636.0
2006-10-17 01:52:00,104.627,104.627,104.61,104.625,100978523.0
2006-10-17 01:53:00,104.62,104.63,104.575,104.575,82377147.0
2006-10-17 01:54:00,104.61,104.613,104.57,104.585,130524566.0
2006-10-17 01:55:00,104.59,104.62,104.59,104.62,42878446.0
2006-10-17 01:56:00,104.623,104.632,104.595,104.603,38434267.0
2006-10-17 01:57:00,104.59,104.62,104.59,104.61,97988831.0
2006-10-17 01:58:00,104.62,104.65,104.59,104.65,37882201.0
2006-10-17 01:59:00,104.645,104.645,104.64,104.64,55614077.0
2006-10-17 02:00:00,104.64,104.663,104.63,104.655,58058332.0
2006-10-17 02:01:00,104.66,104.67,104.615,104.67,41293003.0
2006-10-17 02:02:00,104.65,104.663,104.65,104.65,94959620.0
2006-10-17 02:03:00,104.643,104.675,104.643,104.653,38449647.0
2006-10-17 02:04:00,104.66,104.674,104.65,104.65,43892359.0
2006-10-17 02:05:00,104.645,104.67,104.645,104.67,131444688.0
2006-10-17 02:06:00,104.635,104.675,104.635,104.66,87421361.0
2006-10-17 02:08:00,104.665,104.691,104.655,104.685,69439823.0
2006-10-17 02:09:00,104.675,104.696,104.66,104.67,55630295.0
2006-10-17 02:10:00,104.665,104.716,104.665,104.685,58894542.0
2006-10-17 02:11:00,104.703,104.703,104.67,104.67,62842550.0
2006-10-17 02:12:00,104.68,104.695,104.68,104.695,42178209.0
2006-10-17 02:13:00,104.715,104.715,104.69,104.692,30418928.0
2006-10-17 02:14:00,104.697,104.71,104.675,104.675,49557278.0
2006-10-17 02:16:00,104.685,104.685,104.679,104.68,100561550.0
2006-10-17 02:17:00,104.69,104.69,104.66,104.67,109729309.0
2006-10-17 02:18:00,104.66,104.696,104.66,104.695,135572935.0
2006-10-17 02:19:00,104.68,104.7,104.662,104.685,113241418.0
2006-10-17 02:20:00,104.69,104.69,104.659,104.67,59088539.0
2006-10-17 02:21:00,104.67,104.685,104.645,104.665,108864197.0
2006-10-17 02:22:00,104.665,104.673,104.617,104.617,136804539.0
2006-10-17 02:23:00,104.6,104.64,104.593,104.64,89286824.0
2006-10-17 02:24:00,104.645,104.653,104.624,104.653,20111608.0
2006-10-17 02:25:00,104.645,104.645,104.613,104.64,84643561.0
2006-10-17 02:26:00,104.635,104.635,104.614,104.635,52545445.0
2006-10-17 02:27:00,104.63,104.635,104.62,104.625,41522123.0
2006-10-17 02:28:00,104.62,104.62,104.603,104.605,125807356.0
2006-10-17 02:29:00,104.61,104.632,104.61,104.62,70475252.0
2006-10-17 02:30:00,104.635,104.635,104.59,104.63,46064703.0
2006-10-17 02:31:00,104.625,104.635,104.624,104.625,54150520.0
2006-10-17 02:32:00,104.635,104.64,104.631,104.64,8857971.0
2006-10-17 02:33:00,104.64,104.656,104.64,104.655,33726456.0
2006-10-17 02:34:00,104.655,104.656,104.635,104.65,39765876.0
2006-10-17 02:35:00,104.653,104.653,104.635,104.64,46837615.0
2006-10-17 02:36:00,104.625,104.645,104.61,104.61,105952239.0
2006-10-17 02:37:00,104.625,104.635,104.625,104.635,21737836.0
2006-10-17 02:38:00,104.633,104.651,104.618,104.618,22638275.0
2006-10-17 02:39:00,104.61,104.611,104.6,104.6,79305582.0
2006-10-17 02:40:00,104.61,104.616,104.585,104.595,74613233.0
2006-10-17 02:41:00,104.595,104.6,104.585,104.6,82968532.0
2006-10-17 02:42:00,104.61,104.61,104.57,104.58,46203945.0
2006-10-17 02:43:00,104.59,104.61,104.572,104.59,58361453.0
2006-10-17 02:44:00,104.59,104.62,104.59,104.595,58259177.0
2006-10-17 02:45:00,104.595,104.6,104.585,104.6,75571823.0
2006-10-17 02:46:00,104.6,104.61,104.58,104.6,45135307.0
2006-10-17 02:47:00,104.6,104.6,104.56,104.585,17362350.0
2006-10-17 02:48:00,104.59,104.6,104.583,104.583,35600706.0
2006-10-17 02:49:00,104.54,104.635,104.54,104.575,44566926.0
2006-10-17 02:50:00,104.572,104.61,104.572,104.61,99852857.0
2006-10-17 02:51:00,104.615,104.615,104.587,104.595,97793847.0
2006-10-17 02:52:00,104.592,104.594,104.582,104.592,45094296.0
2006-10-17 02:53:00,104.605,104.615,104.605,104.615,47192102.0
2006-10-17 02:54:00,104.63,104.63,104.565,104.565,64995887.0
2006-10-17 02:55:00,104.572,104.603,104.567,104.6,44796408.0
2006-10-17 02:56:00,104.592,104.615,104.585,104.585,81167174.0
2006-10-17 02:57:00,104.59,104.605,104.577,104.577,36012982.0
2006-10-17 02:58:00,104.607,104.607,104.57,104.598,65662099.0
2006-10-17 02:59:00,104.59,104.605,104.575,104.6,77303339.0
2006-10-17 03:00:00,104.6,104.6,104.585,104.585,36726693.0
2006-10-17 03:01:00,104.59,104.62,104.59,104.615,72391564.0
2006-10-17 03:02:00,104.62,104.645,104.62,104.625,30860368.0
2006-10-17 03:03:00,104.625,104.657,104.585,104.62,77252705.0
2006-10-17 03:04:00,104.627,104.63,104.61,104.63,101221196.0
2006-10-17 03:05:00,104.615,104.632,104.603,104.618,27167397.0
2006-10-17 03:06:00,104.623,104.629,104.574,104.625,101122712.0
2006-10-17 03:07:00,104.625,104.642,104.625,104.642,113550067.0
2006-10-17 03:08:00,104.65,104.69,104.65,104.66,72120533.0
2006-10-17 03:09:00,104.66,104.68,104.66,104.68,3036117.0
2006-10-17 03:10:00,104.675,104.695,104.673,104.673,66043447.0
2006-10-17 03:11:00,104.675,104.685,104.662,104.685,95054722.0
2006-10-17 03:12:00,104.685,104.71,104.685,104.705,68478953.0
2006-10-17 03:13:00,104.695,104.728,104.69,104.728,47254523.0
2006-10-17 03:14:00,104.725,104.73,104.705,104.73,13394884.0
2006-10-17 03:15:00,104.713,104.729,104.705,104.71,32593388.0
2006-10-17 03:16:00,104.71,104.715,104.705,104.715,41752153.0
2006-10-17 03:17:00,104.7,104.71,104.69,104.69,137539075.0
2006-10-17 03:18:00,104.695,104.699,104.679,104.695,62941681.0
2006-10-17 03:19:00,104.69,104.694,104.675,104.675,72399644.0
2006-10-17 03:20:00,104.695,104.695,104.678,104.69,61603166.0
2006-10-17 03:21:00,104.675,104.691,104.672,104.69,70650754.0
2006-10-17 03:22:00,104.68,104.68,104.675,104.675,39480455.0
2006-10-17 03:25:00,104.673,104.673,104.655,104.655,8264436.0
2006-10-17 03:26:00,104.665,104.665,104.645,104.66,68720275.0
2006-10-17 03:27:00,104.66,104.675,104.66,104.675,56545513.0
2006-10-17 03:28:00,104.68,104.68,104.652,104.665,42192662.0
2006-10-17 03:29:00,104.65,104.67,104.65,104.67,79661037.0
2006-10-17 03:30:00,104.675,104.68,104.655,104.68,39519035.0
2006-10-17 03:31:00,104.675,104.675,104.667,104.667,26045969.0
2006-10-17 03:32:00,104.67,104.685,104.67,104.68,58085751.0
2006-10-17 03:33:00,104.682,104.682,104.66,104.665,59120137.0
2006-10-17 03:34:00,104.655,104.68,104.655,104.68,70138570.0
2006-10-17 03:35:00,104.675,104.683,104.665,104.665,68442300.0
2006-10-17 03:36:00,104.665,104.675,104.665,104.665,48904943.0
2006-10-17 03:38:00,104.67,104.685,104.655,104.675,201320638.0
2006-10-17 03:39:00,104.673,104.685,104.657,104.657,86625337.0
2006-10-17 03:40:00,104.672,104.69,104.672,104.682,45958108.0
2006-10-17 03:41:00,104.675,104.707,104.675,104.687,34708265.0
2006-10-17 03:42:00,104.69,104.69,104.64,104.69,74951606.0
2006-10-17 03:43:00,104.695,104.714,104.682,104.682,103853312.0
2006-10-17 03:44:00,104.683,104.69,104.67,104.69,76180377.0
2006-10-17 03:45:00,104.69,104.69,104.665,104.685,187061158.0
2006-10-17 03:46:00,104.685,104.7,104.675,104.685,44190506.0
2006-10-17 03:47:00,104.683,104.695,104.675,104.675,131734202.0
2006-10-17 03:48:00,104.665,104.69,104.658,104.69,52993988.0
2006-10-17 03:49:00,104.673,104.695,104.665,104.675,61753827.0
2006-10-17 03:50:00,104.675,104.685,104.665,104.67,46594149.0
2006-10-17 03:51:00,104.672,104.687,104.672,104.675,41315833.0
2006-10-17 03:52:00,104.68,104.695,104.678,104.695,8650976.0
2006-10-17 03:53:00,104.69,104.69,104.671,104.673,27078344.0
2006-10-17 03:54:00,104.675,104.68,104.665,104.68,52773360.0
2006-10-17 03:55:00,104.69,104.692,104.665,104.685,19416257.0
2006-10-17 03:56:00,104.69,104.7,104.632,104.673,45849090.0
2006-10-17 03:57:00,104.665,104.698,104.621,104.675,30905778.0
2006-10-17 03:58:00,104.67,104.685,104.67,104.68,39386605.0
2006-10-17 03:59:00,104.68,104.68,104.663,104.67,90285887.0
2006-10-17 04:00:00,104.67,104.67,104.605,104.635,150875477.0
2006-10-17 04:01:00,104.633,104.655,104.633,104.64,110027375.0
2006-10-17 04:02:00,104.645,104.66,104.645,104.645,57106901.0
2006-10-17 04:03:00,104.64,104.641,104.612,104.63,97465746.0
2006-10-17 04:05:00,104.63,104.64,104.613,104.64,124822827.0
2006-10-17 04:06:00,104.64,104.65,104.63,104.63,45812502.0
2006-10-17 04:07:00,104.629,104.637,104.612,104.637,21987733.0
2006-10-17 04:08:00,104.63,104.642,104.6,104.6,153859891.0
2006-10-17 04:09:00,104.6,104.635,104.6,104.625,108602390.0
2006-10-17 04:10:00,104.635,104.635,104.604,104.625,47892396.0
2006-10-17 04:11:00,104.625,104.63,104.615,104.63,49349987.0
2006-10-17 04:12:00,104.63,104.645,104.625,104.625,167923222.0
2006-10-17 04:13:00,104.64,104.645,104.64,104.645,2697752.0
2006-10-17 04:15:00,104.65,104.65,104.633,104.64,49112712.0
2006-10-17 04:16:00,104.64,104.645,104.635,104.635,68580190.0
2006-10-17 04:17:00,104.635,104.65,104.635,104.65,54147019.0
2006-10-17 04:18:00,104.655,104.656,104.65,104.655,71613276.0
2006-10-17 04:20:00,104.643,104.643,104.64,104.64,49643563.0
2006-10-17 04:21:00,104.638,104.638,104.63,104.63,31000072.0
2006-10-17 04:22:00,104.637,104.637,104.623,104.63,99331354.0
2006-10-17 04:23:00,104.625,104.637,104.625,104.63,65099937.0
2006-10-17 04:24:00,104.63,104.63,104.592,104.592,31862397.0
2006-10-17 04:25:00,104.59,104.605,104.59,104.605,179325796.0
2006-10-17 04:26:00,104.595,104.62,104.594,104.62,63651778.0
2006-10-17 04:27:00,104.62,104.62,104.6,104.6,106253830.0
2006-10-17 04:28:00,104.605,104.61,104.597,104.605,78109819.0
2006-10-17 04:29:00,104.613,104.617,104.604,104.615,71719067.0
2006-10-17 04:30:00,104.615,104.62,104.605,104.62,38329208.0
2006-10-17 04:31:00,104.615,104.617,104.61,104.615,43083228.0
2006-10-17 04:32:00,104.61,104.611,104.6,104.6,141336526.0
2006-10-17 04:33:00,104.605,104.605,104.6,104.6,113034002.0
2006-10-17 04:34:00,104.605,104.608,104.587,104.587,114457613.0
2006-10-17 04:35:00,104.6,104.611,104.59,104.59,55917760.0
2006-10-17 04:36:00,104.615,104.615,104.58,104.58,94658220.0
2006-10-17 04:37:00,104.6,104.615,104.597,104.597,93424436.0
2006-10-17 04:38:00,104.6,104.6,104.575,104.6,71500477.0
2006-10-17 04:39:00,104.59,104.59,104.565,104.565,15512595.0
2006-10-17 04:40:00,104.55,104.57,104.515,104.565,93814856.0
2006-10-17 04:41:00,104.56,104.56,104.513,104.543,52768327.0
2006-10-17 04:42:00,104.547,104.555,104.535,104.535,62834682.0
2006-10-17 04:43:00,104.54,104.55,104.527,104.55,109692955.0
2006-10-17 04:44:00,104.543,104.543,104.525,104.533,85918273.0
2006-10-17 04:45:00,104.54,104.54,104.521,104.53,13229794.0
2006-10-17 04:46:00,104.535,104.535,104.487,104.5,25932151.0
2006-10-17 04:47:00,104.515,104.525,104.485,104.52,84409370.0
2006-10-17 04:48:00,104.52,104.525,104.483,104.51,96898700.0
2006-10-17 04:49:00,104.53,104.53,104.476,104.51,35117528.0
2006-10-17 04:50:00,104.445,104.498,104.445,104.495,82652800.0
2006-10-17 04:51:00,104.497,104.52,104.497,104.52,6922868.0
2006-10-17 04:52:00,104.52,104.52,104.505,104.505,12324724.0
2006-10-17 04:53:00,104.49,104.53,104.485,104.53,27054299.0
2006-10-17 04:54:00,104.53,104.565,104.51,104.545,63772096.0
2006-10-17 04:55:00,104.55,104.55,104.526,104.535,55099694.0
2006-10-17 04:56:00,104.53,104.55,104.53,104.55,13712073.0
2006-10-17 04:57:00,104.55,104.552,104.538,104.538,100782273.0
2006-10-17 04:59:00,104.55,104.554,104.525,104.545,65088616.0
2006-10-17 05:01:00,104.542,104.55,104.54,104.54,52601477.0
2006-10-17 05:02:00,104.54,104.54,104.525,104.525,25422650.0
2006-10-17 05:03:00,104.535,104.549,104.525,104.54,126974316.0
2006-10-17 05:04:00,104.54,104.555,104.538,104.555,95490661.0
2006-10-17 05:05:00,104.555,104.561,104.545,104.555,51068322.0
2006-10-17 05:06:00,104.547,104.565,104.515,104.56,88378572.0
2006-10-17 05:07:00,104.56,104.59,104.527,104.57,49580534.0
2006-10-17 05:08:00,104.565,104.58,104.555,104.58,79849858.0
2006-10-17 05:09:00,104.572,104.585,104.56,104.575,76575261.0
2006-10-17 05:10:00,104.572,104.59,104.572,104.573,50700861.0
2006-10-17 05:11:00,104.57,104.592,104.57,104.575,32370031.0
2006-10-17 05:12:00,104.575,104.583,104.567,104.567,68725276.0
2006-10-17 05:13:00,104.56,104.575,104.535,104.56,55944796.0
2006-10-17 05:14:00,104.515,104.57,104.515,104.57,72468348.0
2006-10-17 05:15:00,104.563,104.57,104.555,104.555,63229497.0
2006-10-17 05:16:00,104.545,104.57,104.545,104.545,31502121.0
2006-10-17 05:17:00,104.535,104.535,104.48,104.52,49965684.0
2006-10-17 05:18:00,104.51,104.527,104.507,104.525,85745160.0
2006-10-17 05:19:00,104.525,104.525,104.52,104.523,109755824.0
2006-10-17 05:20:00,104.525,104.545,104.51,104.545,71855623.0
2006-10-17 05:21:00,104.53,104.536,104.523,104.533,115359341.0
2006-10-17 05:22:00,104.54,104.562,104.54,104.56,92254378.0
2006-10-17 05:23:00,104.552,104.558,104.535,104.555,57608596.0
2006-10-17 05:24:00,104.547,104.563,104.547,104.562,118535400.0
2006-10-17 05:25:00,104.565,104.571,104.555,104.555,139102082.0
2006-10-17 05:27:00,104.552,104.565,104.552,104.553,25080166.0
2006-10-17 05:28:00,104.53,104.54,104.521,104.53,54941459.0
2006-10-17 05:29:00,104.523,104.523,104.482,104.482,18051069.0
2006-10-17 05:30:00,104.48,104.515,104.48,104.515,45865913.0
2006-10-17 05:31:00,104.515,104.527,104.5,104.515,256149288.0
2006-10-17 05:32:00,104.518,104.537,104.516,104.535,92652371.0
2006-10-17 05:33:00,104.535,104.55,104.512,104.512,86434577.0
2006-10-17 05:34:00,104.52,104.53,104.512,104.53,11797331.0
2006-10-17 05:35:00,104.515,104.525,104.495,104.495,67915037.0
2006-10-17 05:36:00,104.5,104.507,104.495,104.502,51333703.0
2006-10-17 05:37:00,104.502,104.515,104.5,104.5,120323395.0
2006-10-17 05:38:00,104.505,104.526,104.455,104.508,98881822.0
2006-10-17 05:39:00,104.515,104.54,104.515,104.52,48696694.0
2006-10-17 05:40:00,104.52,104.52,104.448,104.52,91577451.0
2006-10-17 05:41:00,104.52,104.527,104.516,104.525,14424708.0
2006-10-17 05:43:00,104.525,104.55,104.525,104.55,88788940.0
2006-10-17 05:44:00,104.55,104.555,104.528,104.545,25958748.0
2006-10-17 05:45:00,104.545,104.552,104.54,104.545,31948385.0
2006-10-17 05:46:00,104.532,104.557,104.515,104.55,88830139.0
2006-10-17 05:47:00,104.55,104.55,104.532,104.54,85368913.0
2006-10-17 05:49:00,104.543,104.555,104.537,104.537,117680436.0
2006-10-17 05:50:00,104.545,104.56,104.54,104.56,99717622.0
2006-10-17 05:51:00,104.555,104.58,104.555,104.58,40255186.0
2006-10-17 05:52:00,104.572,104.586,104.57,104.58,74148864.0
2006-10-17 05:53:00,104.58,104.58,104.553,104.553,23963276.0
2006-10-17 05:54:00,104.553,104.553,104.53,104.53,31806916.0
2006-10-17 05:55:00,104.555,104.57,104.548,104.57,85163182.0
2006-10-17 05:56:00,104.565,104.567,104.55,104.55,26108676.0
2006-10-17 05:57:00,104.545,104.59,104.545,104.575,43266046.0
2006-10-17 05:58:00,104.57,104.587,104.543,104.57,48114976.0
2006-10-17 05:59:00,104.565,104.575,104.555,104.555,120203200.0
2006-10-17 06:00:00,104.555,104.563,104.546,104.563,52993415.0
2006-10-17 06:01:00,104.56,104.594,104.56,104.565,89865438.0
2006-10-17 06:03:00,104.57,104.593,104.57,104.585,70270278.0
2006-10-17 06:04:00,104.58,104.602,104.58,104.602,126513117.0
2006-10-17 06:05:00,104.595,104.625,104.59,104.605,77279258.0
2006-10-17 06:06:00,104.612,104.612,104.596,104.605,40540034.0
2006-10-17 06:07:00,104.603,104.604,104.593,104.593,91198940.0
2006-10-17 06:08:00,104.585,104.635,104.585,104.615,15378393.0
2006-10-17 06:09:00,104.613,104.625,104.61,104.61,58778926.0
2006-10-17 06:10:00,104.613,104.631,104.613,104.622,8222691.0
2006-10-17 06:11:00,104.63,104.63,104.605,104.615,28886883.0
2006-10-17 06:13:00,104.62,104.626,104.62,104.62,392102147.0
2006-10-17 06:14:00,104.623,104.647,104.623,104.63,15418190.0
2006-10-17 06:15:00,104.625,104.625,104.615,104.615,59394934.0
2006-10-17 06:16:00,104.62,104.632,104.616,104.628,50675490.0
2006-10-17 06:17:00,104.63,104.63,104.61,104.615,84126849.0
2006-10-17 06:18:00,104.615,104.632,104.571,104.62,136438819.0
2006-10-17 06:19:00,104.62,104.628,104.607,104.607,116698564.0
2006-10-17 06:20:00,104.612,104.63,104.61,104.61,46823188.0
2006-10-17 06:21:00,104.585,104.605,104.585,104.605,79046562.0
2006-10-17 06:23:00,104.6,104.61,104.6,104.61,77380159.0
2006-10-17 06:24:00,104.6,104.6,104.578,104.585,207648168.0
2006-10-17 06:25:00,104.59,104.615,104.59,104.61,21023098.0
2006-10-17 06:26:00,104.61,104.618,104.595,104.6,55604606.0
2006-10-17 06:27:00,104.603,104.62,104.588,104.62,126811497.0
2006-10-17 06:28:00,104.615,104.621,104.6,104.6,43496302.0
2006-10-17 06:30:00,104.592,104.625,104.592,104.6,122718825.0
2006-10-17 06:31:00,104.6,104.632,104.6,104.622,70037783.0
2006-10-17 06:32:00,104.63,104.63,104.61,104.61,31828559.0
2006-10-17 06:33:00,104.613,104.623,104.605,104.605,64459019.0
2006-10-17 06:34:00,104.607,104.63,104.605,104.605,24725507.0
2006-10-17 06:35:00,104.598,104.615,104.598,104.615,86838173.0
2006-10-17 06:36:00,104.615,104.63,104.6,104.615,61478373.0
2006-10-17 06:37:00,104.613,104.619,104.61,104.615,32129671.0
2006-10-17 06:38:00,104.615,104.615,104.592,104.592,33213616.0
2006-10-17 06:39:00,104.59,104.62,104.545,104.605,148033949.0
2006-10-17 06:40:00,104.598,104.608,104.595,104.595,75756764.0
2006-10-17 06:41:00,104.595,104.595,104.583,104.588,37396699.0
2006-10-17 06:42:00,104.59,104.605,104.59,104.605,26502549.0
2006-10-17 06:43:00,104.61,104.61,104.585,104.61,122818665.0
2006-10-17 06:45:00,104.605,104.605,104.598,104.603,210543608.0
2006-10-17 06:46:00,104.61,104.615,104.597,104.605,51296929.0
2006-10-17 06:47:00,104.61,104.615,104.595,104.605,40249297.0
2006-10-17 06:48:00,104.595,104.618,104.592,104.592,114940701.0
2006-10-17 06:49:00,104.595,104.615,104.595,104.615,56953783.0
2006-10-17 06:50:00,104.61,104.628,104.602,104.602,60728853.0
2006-10-17 06:51:00,104.615,104.615,104.597,104.615,78397301.0
2006-10-17 06:52:00,104.603,104.61,104.6,104.6,148385670.0
2006-10-17 06:53:00,104.603,104.607,104.585,104.585,81765084.0
2006-10-17 06:54:00,104.6,104.605,104.585,104.595,85838273.0
2006-10-17 06:55:00,104.605,104.615,104.6,104.603,132039487.0
2006-10-17 06:56:00,104.605,104.61,104.592,104.605,101045242.0
2006-10-17 06:59:00,104.603,104.613,104.603,104.612,75102521.0
2006-10-17 07:00:00,104.595,104.635,104.595,104.615,41499336.0
2006-10-17 07:01:00,104.61,104.641,104.59,104.61,54797746.0
2006-10-17 07:02:00,104.61,104.63,104.61,104.615,102740246.0
2006-10-17 07:03:00,104.615,104.62,104.605,104.62,48141586.0
2006-10-17 07:04:00,104.612,104.622,104.6,104.615,38939982.0
2006-10-17 07:05:00,104.61,104.63,104.61,104.615,119005911.0
2006-10-17 07:06:00,104.62,104.62,104.6,104.615,116128422.0
2006-10-17 07:07:00,104.607,104.623,104.607,104.615,232835023.0
2006-10-17 07:08:00,104.615,104.62,104.61,104.62,166870158.0
2006-10-17 07:09:00,104.615,104.615,104.595,104.605,178268872.0
2006-10-17 07:10:00,104.603,104.622,104.556,104.595,65730321.0
2006-10-17 07:12:00,104.61,104.625,104.608,104.625,13487110.0
2006-10-17 07:13:00,104.61,104.631,104.599,104.625,117365194.0
2006-10-17 07:14:00,104.63,104.63,104.613,104.622,38463663.0
2006-10-17 07:15:00,104.625,104.63,104.623,104.623,20456301.0
2006-10-17 07:16:00,104.62,104.648,104.62,104.645,231596139.0
2006-10-17 07:17:00,104.645,104.655,104.625,104.625,95367291.0
2006-10-17 07:18:00,104.625,104.637,104.609,104.61,44532009.0
2006-10-17 07:19:00,104.607,104.623,104.603,104.62,57616589.0
2006-10-17 07:20:00,104.622,104.635,104.618,104.635,25395927.0
2006-10-17 07:21:00,104.635,104.651,104.631,104.65,26059512.0
2006-10-17 07:22:00,104.665,104.665,104.64,104.645,26622227.0
2006-10-17 07:23:00,104.637,104.652,104.629,104.649,71187921.0
2006-10-17 07:24:00,104.642,104.644,104.629,104.635,22838691.0
2006-10-17 07:25:00,104.625,104.625,104.613,104.615,28932564.0
2006-10-17 07:26:00,104.615,104.635,104.61,104.635,30434387.0
2006-10-17 07:27:00,104.632,104.635,104.613,104.635,147527430.0
2006-10-17 07:28:00,104.63,104.63,104.623,104.625,26140518.0
2006-10-17 07:30:00,104.617,104.621,104.6,104.615,57893183.0
2006-10-17 07:32:00,104.62,104.622,104.6,104.6,139876744.0
2006-10-17 07:33:00,104.605,104.625,104.554,104.565,53216371.0
2006-10-17 07:34:00,104.57,104.603,104.57,104.585,13273104.0
2006-10-17 07:35:00,104.585,104.593,104.573,104.573,111731230.0
2006-10-17 07:36:00,104.585,104.607,104.585,104.607,36584879.0
2006-10-17 07:37:00,104.602,104.609,104.562,104.595,128913374.0
2006-10-17 07:39:00,104.595,104.61,104.589,104.595,48492464.0
2006-10-17 07:40:00,104.6,104.6,104.573,104.575,90011615.0
2006-10-17 07:41:00,104.575,104.595,104.57,104.58,81493798.0
2006-10-17 07:42:00,104.585,104.595,104.579,104.58,69931134.0
2006-10-17 07:43:00,104.575,104.575,104.56,104.575,72236547.0
2006-10-17 07:44:00,104.575,104.578,104.56,104.57,44083180.0
2006-10-17 07:45:00,104.57,104.58,104.568,104.568,167718739.0
2006-10-17 07:46:00,104.575,104.575,104.565,104.565,137603154.0
2006-10-17 07:47:00,104.56,104.585,104.56,104.57,51443632.0
2006-10-17 07:48:00,104.56,104.569,104.557,104.557,54389664.0
2006-10-17 07:49:00,104.555,104.58,104.545,104.58,143164822.0
2006-10-17 07:50:00,104.545,104.585,104.545,104.56,42996266.0
2006-10-17 07:51:00,104.575,104.599,104.575,104.59,39969113.0
2006-10-17 07:52:00,104.59,104.59,104.56,104.575,20919267.0
2006-10-17 07:53:00,104.57,104.587,104.57,104.58,12823775.0
2006-10-17 07:54:00,104.58,104.588,104.521,104.563,150676877.0
2006-10-17 07:55:00,104.563,104.571,104.549,104.56,65956177.0
2006-10-17 07:56:00,104.56,104.565,104.56,104.56,109228446.0
2006-10-17 07:57:00,104.555,104.555,104.544,104.545,45908971.0
2006-10-17 07:58:00,104.54,104.547,104.521,104.54,251721146.0
2006-10-17 07:59:00,104.542,104.59,104.53,104.59,30096283.0
2006-10-17 08:00:00,104.583,104.62,104.583,104.62,91131959.0
2006-10-17 08:01:00,104.61,104.628,104.61,104.62,47208462.0
2006-10-17 08:02:00,104.615,104.645,104.615,104.633,52372155.0
2006-10-17 08:03:00,104.633,104.633,104.61,104.63,115181129.0
2006-10-17 08:04:00,104.635,104.66,104.63,104.66,99399667.0
2006-10-17 08:05:00,104.655,104.667,104.65,104.655,36091594.0
2006-10-17 08:06:00,104.648,104.656,104.63,104.642,40399680.0
2006-10-17 08:07:00,104.65,104.65,104.629,104.635,36888083.0
2006-10-17 08:08:00,104.63,104.664,104.63,104.655,29704009.0
2006-10-17 08:09:00,104.645,104.675,104.645,104.66,149729416.0
2006-10-17 08:10:00,104.615,104.67,104.615,104.67,52726582.0
2006-10-17 08:11:00,104.665,104.676,104.65,104.65,74034363.0
2006-10-17 08:12:00,104.66,104.695,104.66,104.695,33483141.0
2006-10-17 08:13:00,104.69,104.72,104.682,104.7,76583339.0
2006-10-17 08:14:00,104.7,104.703,104.68,104.682,52125116.0
2006-10-17 08:15:00,104.685,104.715,104.655,104.66,62728208.0
2006-10-17 08:16:00,104.665,104.69,104.65,104.673,105640341.0
2006-10-17 08:17:00,104.672,104.685,104.645,104.663,54158196.0
2006-10-17 08:18:00,104.67,104.67,104.643,104.66,87034367.0
2006-10-17 08:19:00,104.655,104.655,104.614,104.615,64349720.0
2006-10-17 08:20:00,104.61,104.626,104.605,104.615,45043733.0
2006-10-17 08:21:00,104.617,104.62,104.602,104.62,43245819.0
2006-10-17 08:22:00,104.62,104.62,104.55,104.59,47466425.0
2006-10-17 08:23:00,104.585,104.595,104.56,104.56,41893196.0
2006-10-17 08:24:00,104.56,104.575,104.545,104.575,37187777.0
2006-10-17 08:25:00,104.575,104.575,104.55,104.57,59146218.0
2006-10-17 08:26:00,104.57,104.605,104.57,104.59,88727335.0
2006-10-17 08:27:00,104.59,104.593,104.565,104.592,90741024.0
2006-10-17 08:28:00,104.595,104.615,104.577,104.615,72160695.0
2006-10-17 08:29:00,104.615,104.621,104.577,104.597,74481635.0
2006-10-17 08:30:00,104.61,104.615,104.588,104.615,95427286.0
2006-10-17 08:31:00,104.61,104.615,104.6,104.615,66816828.0
2006-10-17 08:32:00,104.61,104.613,104.603,104.613,62479124.0
2006-10-17 08:33:00,104.615,104.63,104.583,104.583,58203473.0
2006-10-17 08:34:00,104.592,104.62,104.592,104.615,88394770.0
2006-10-17 08:35:00,104.61,104.625,104.61,104.625,108854766.0
2006-10-17 08:36:00,104.617,104.621,104.615,104.615,63305703.0
2006-10-17 08:37:00,104.61,104.63,104.61,104.63,27516756.0
2006-10-17 08:38:00,104.623,104.64,104.619,104.627,103241993.0
2006-10-17 08:39:00,104.64,104.649,104.627,104.627,33461828.0
2006-10-17 08:40:00,104.635,104.653,104.635,104.653,44278862.0
2006-10-17 08:41:00,104.66,104.675,104.64,104.675,39356378.0
2006-10-17 08:42:00,104.625,104.672,104.625,104.655,107459778.0
2006-10-17 08:43:00,104.66,104.66,104.628,104.642,77706068.0
2006-10-17 08:44:00,104.647,104.655,104.62,104.63,50766434.0
2006-10-17 08:45:00,104.64,104.64,104.617,104.617,59345262.0
2006-10-17 08:46:00,104.623,104.625,104.605,104.613,90314685.0
2006-10-17 08:47:00,104.605,104.61,104.57,104.57,41148613.0
2006-10-17 08:48:00,104.58,104.58,104.538,104.538,44378564.0
2006-10-17 08:49:00,104.545,104.557,104.518,104.55,93002040.0
2006-10-17 08:50:00,104.545,104.545,104.51,104.535,62304686.0
2006-10-17 08:51:00,104.535,104.536,104.519,104.52,82579041.0
2006-10-17 08:52:00,104.52,104.52,104.445,104.468,48034700.0
2006-10-17 08:53:00,104.465,104.52,104.457,104.52,12528740.0
2006-10-17 08:54:00,104.515,104.555,104.51,104.555,64962786.0
2006-10-17 08:55:00,104.55,104.575,104.525,104.535,64367517.0
2006-10-17 08:56:00,104.532,104.549,104.486,104.527,43909042.0
2006-10-17 08:57:00,104.54,104.555,104.525,104.55,59195275.0
2006-10-17 08:58:00,104.55,104.605,104.55,104.605,26773197.0
2006-10-17 08:59:00,104.595,104.62,104.57,104.62,49247979.0
2006-10-17 09:00:00,104.63,104.63,104.6,104.615,16261828.0
2006-10-17 09:01:00,104.607,104.626,104.585,104.585,69055624.0
2006-10-17 09:02:00,104.583,104.615,104.583,104.613,97334810.0
2006-10-17 09:03:00,104.605,104.63,104.58,104.615,100953498.0
2006-10-17 09:04:00,104.61,104.645,104.61,104.635,44721196.0
2006-10-17 09:05:00,104.635,104.645,104.616,104.64,46105132.0
2006-10-17 09:06:00,104.64,104.64,104.59,104.59,35497219.0
2006-10-17 09:07:00,104.595,104.625,104.594,104.625,150230486.0
2006-10-17 09:08:00,104.625,104.635,104.58,104.58,47487836.0
2006-10-17 09:09:00,104.58,104.59,104.57,104.58,63861352.0
2006-10-17 09:10:00,104.57,104.58,104.56,104.56,101830623.0
2006-10-17 09:11:00,104.56,104.567,104.515,104.515,68293882.0
2006-10-17 09:12:00,104.53,104.57,104.52,104.533,64483038.0
2006-10-17 09:13:00,104.53,104.56,104.53,104.545,66582625.0
2006-10-17 09:14:00,104.55,104.55,104.53,104.53,64037532.0
2006-10-17 09:15:00,104.525,104.547,104.508,104.547,83183469.0
2006-10-17 09:16:00,104.545,104.546,104.52,104.52,52628293.0
2006-10-17 09:17:00,104.515,104.525,104.502,104.502,87897963.0
2006-10-17 09:18:00,104.505,104.525,104.5,104.525,68080804.0
2006-10-17 09:19:00,104.518,104.545,104.515,104.545,122396566.0
2006-10-17 09:20:00,104.535,104.535,104.49,104.49,89906279.0
2006-10-17 09:21:00,104.5,104.5,104.485,104.5,46490565.0
2006-10-17 09:22:00,104.5,104.5,104.48,104.48,52186132.0
2006-10-17 09:23:00,104.475,104.507,104.475,104.507,32179517.0
2006-10-17 09:24:00,104.515,104.523,104.505,104.523,47523211.0
2006-10-17 09:25:00,104.535,104.544,104.525,104.525,82515493.0
2006-10-17 09:26:00,104.515,104.553,104.481,104.53,61440697.0
2006-10-17 09:27:00,104.535,104.537,104.518,104.535,31765163.0
2006-10-17 09:28:00,104.54,104.625,104.52,104.583,60487648.0
2006-10-17 09:29:00,104.56,104.586,104.56,104.563,60065036.0
2006-10-17 09:30:00,104.563,104.563,104.524,104.53,64175290.0
2006-10-17 09:31:00,104.545,104.56,104.512,104.55,26469076.0
2006-10-17 09:32:00,104.55,104.6,104.51,104.6,34231183.0
2006-10-17 09:33:00,104.605,104.605,104.565,104.565,84345956.0
2006-10-17 09:34:00,104.573,104.595,104.573,104.59,49686104.0
2006-10-17 09:35:00,104.577,104.577,104.509,104.51,48351834.0
2006-10-17 09:36:00,104.51,104.55,104.51,104.535,78068083.0
2006-10-17 09:37:00,104.55,104.55,104.532,104.535,9483562.0
2006-10-17 09:38:00,104.53,104.54,104.475,104.475,19836744.0
2006-10-17 09:39:00,104.465,104.5,104.455,104.46,34555322.0
2006-10-17 09:40:00,104.445,104.47,104.398,104.438,68366586.0
2006-10-17 09:41:00,104.445,104.465,104.418,104.465,122482482.0
2006-10-17 09:42:00,104.47,104.485,104.425,104.425,81878420.0
2006-10-17 09:43:00,104.4,104.481,104.4,104.427,41890731.0
2006-10-17 09:44:00,104.435,104.46,104.42,104.458,46133332.0
2006-10-17 09:45:00,104.457,104.482,104.457,104.475,111844547.0
2006-10-17 09:46:00,104.485,104.485,104.452,104.46,131025467.0
2006-10-17 09:47:00,104.465,104.465,104.44,104.465,110025550.0
2006-10-17 09:48:00,104.457,104.49,104.457,104.49,124896171.0
2006-10-17 09:49:00,104.49,104.49,104.475,104.475,11293084.0
2006-10-17 09:50:00,104.48,104.48,104.46,104.475,44497387.0
2006-10-17 09:51:00,104.46,104.485,104.435,104.452,55625424.0
2006-10-17 09:52:00,104.45,104.454,104.435,104.435,152505175.0
2006-10-17 09:53:00,104.435,104.47,104.435,104.47,106217336.0
2006-10-17 09:54:00,104.468,104.492,104.468,104.48,116593954.0
2006-10-17 09:55:00,104.488,104.488,104.44,104.45,58717865.0
2006-10-17 09:56:00,104.465,104.465,104.452,104.452,149153385.0
2006-10-17 09:57:00,104.455,104.49,104.455,104.49,16900003.0
2006-10-17 09:58:00,104.482,104.485,104.432,104.485,32494395.0
2006-10-17 09:59:00,104.473,104.473,104.405,104.455,69049390.0
2006-10-17 10:00:00,104.47,104.475,104.46,104.47,49420777.0
2006-10-17 10:01:00,104.465,104.495,104.43,104.45,43753373.0
2006-10-17 10:02:00,104.46,104.49,104.46,104.49,93993693.0
2006-10-17 10:03:00,104.5,104.515,104.455,104.515,132838484.0
2006-10-17 10:04:00,104.515,104.526,104.502,104.525,49394086.0
2006-10-17 10:05:00,104.515,104.515,104.485,104.485,7073012.0
2006-10-17 10:06:00,104.49,104.54,104.475,104.54,103908190.0
2006-10-17 10:07:00,104.535,104.535,104.515,104.515,95851508.0
2006-10-17 10:08:00,104.523,104.525,104.49,104.525,99014499.0
2006-10-17 10:09:00,104.52,104.538,104.52,104.535,57938762.0
2006-10-17 10:10:00,104.527,104.595,104.527,104.57,23527112.0
2006-10-17 10:11:00,104.56,104.563,104.525,104.56,52725815.0
2006-10-17 10:12:00,104.56,104.562,104.55,104.56,18320648.0
2006-10-17 10:13:00,104.552,104.565,104.552,104.565,43208866.0
2006-10-17 10:14:00,104.565,104.575,104.541,104.575,102058520.0
2006-10-17 10:15:00,104.56,104.56,104.515,104.515,85705521.0
2006-10-17 10:16:00,104.53,104.55,104.53,104.55,56750534.0
2006-10-17 10:17:00,104.555,104.565,104.55,104.55,33998379.0
2006-10-17 10:18:00,104.55,104.57,104.55,104.57,12042219.0
2006-10-17 10:19:00,104.57,104.575,104.565,104.57,27217739.0
2006-10-17 10:20:00,104.567,104.605,104.567,104.59,58289962.0
2006-10-17 10:21:00,104.582,104.602,104.58,104.59,63908543.0
2006-10-17 10:22:00,104.575,104.597,104.575,104.583,51206011.0
2006-10-17 10:23:00,104.587,104.599,104.584,104.585,87906299.0
2006-10-17 10:24:00,104.59,104.597,104.587,104.59,80296022.0
2006-10-17 10:25:00,104.605,104.63,104.6,104.6,44300538.0
2006-10-17 10:26:00,104.595,104.626,104.595,104.605,134947525.0
2006-10-17 10:27:00,104.602,104.615,104.59,104.615,101070492.0
2006-10-17 10:28:00,104.615,104.625,104.61,104.61,31019465.0
2006-10-17 10:29:00,104.6,104.619,104.595,104.615,71290175.0
2006-10-17 10:30:00,104.613,104.613,104.57,104.605,40696887.0
2006-10-17 10:31:00,104.6,104.6,104.545,104.545,135539983.0
2006-10-17 10:32:00,104.555,104.585,104.552,104.552,15357203.0
2006-10-17 10:33:00,104.55,104.572,104.55,104.555,43707644.0
2006-10-17 10:34:00,104.553,104.58,104.53,104.56,42199178.0
2006-10-17 10:35:00,104.555,104.561,104.54,104.545,109477071.0
2006-10-17 10:36:00,104.555,104.58,104.555,104.555,74566581.0
2006-10-17 10:37:00,104.55,104.59,104.55,104.573,91581811.0
2006-10-17 10:38:00,104.58,104.585,104.535,104.565,75739569.0
2006-10-17 10:39:00,104.565,104.58,104.553,104.58,322639101.0
2006-10-17 10:40:00,104.58,104.58,104.52,104.52,98123150.0
2006-10-17 10:41:00,104.53,104.534,104.425,104.46,63933878.0
2006-10-17 10:42:00,104.47,104.49,104.393,104.44,53060309.0
2006-10-17 10:43:00,104.44,104.448,104.383,104.405,82817771.0
2006-10-17 10:44:00,104.41,104.43,104.387,104.425,51743224.0
2006-10-17 10:45:00,104.415,104.445,104.408,104.435,70290317.0
2006-10-17 10:46:00,104.425,104.435,104.403,104.42,146124391.0
2006-10-17 10:47:00,104.43,104.43,104.4,104.42,97644211.0
2006-10-17 10:48:00,104.415,104.415,104.355,104.38,46367949.0
2006-10-17 10:49:00,104.4,104.405,104.375,104.405,34862524.0
2006-10-17 10:50:00,104.405,104.43,104.39,104.415,26981170.0
2006-10-17 10:51:00,104.41,104.44,104.394,104.44,135370480.0
2006-10-17 10:52:00,104.435,104.435,104.37,104.39,15925153.0
2006-10-17 10:53:00,104.38,104.39,104.357,104.375,32292378.0
2006-10-17 10:54:00,104.375,104.385,104.308,104.308,51716065.0
2006-10-17 10:55:00,104.38,104.38,104.34,104.34,63573751.0
2006-10-17 10:56:00,104.338,104.375,104.338,104.352,75689594.0
2006-10-17 10:57:00,104.355,104.365,104.345,104.365,127985004.0
2006-10-17 10:58:00,104.375,104.38,104.368,104.38,14941635.0
2006-10-17 10:59:00,104.38,104.39,104.355,104.39,18343573.0
2006-10-17 11:00:00,104.38,104.393,104.3,104.342,65644680.0
2006-10-17 11:01:00,104.34,104.34,104.302,104.34,95325931.0
2006-10-17 11:02:00,104.34,104.385,104.325,104.385,46464152.0
2006-10-17 11:03:00,104.38,104.4,104.38,104.38,58309790.0
2006-10-17 11:04:00,104.385,104.386,104.378,104.38,59665738.0
2006-10-17 11:05:00,104.37,104.4,104.355,104.385,203440576.0
2006-10-17 11:06:00,104.385,104.392,104.355,104.365,36638816.0
2006-10-17 11:07:00,104.37,104.41,104.305,104.33,113831213.0
2006-10-17 11:08:00,104.325,104.35,104.319,104.32,39184873.0
2006-10-17 11:09:00,104.32,104.365,104.32,104.36,61704982.0
2006-10-17 11:10:00,104.365,104.365,104.332,104.355,69699603.0
2006-10-17 11:11:00,104.348,104.395,104.348,104.395,38624154.0
2006-10-17 11:12:00,104.4,104.41,104.388,104.39,35701033.0
2006-10-17 11:13:00,104.39,104.4,104.368,104.4,25354012.0
2006-10-17 11:14:00,104.393,104.405,104.39,104.39,167989249.0
2006-10-17 11:15:00,104.395,104.395,104.36,104.36,73895977.0
2006-10-17 11:16:00,104.37,104.375,104.345,104.375,25205482.0
2006-10-17 11:17:00,104.375,104.375,104.34,104.347,36279098.0
2006-10-17 11:18:00,104.35,104.369,104.33,104.355,88607176.0
2006-10-17 11:19:00,104.35,104.363,104.325,104.355,235446712.0
2006-10-17 11:20:00,104.37,104.395,104.345,104.395,49225280.0
2006-10-17 11:21:00,104.37,104.412,104.37,104.41,68557979.0
2006-10-17 11:22:00,104.41,104.44,104.41,104.423,85961397.0
2006-10-17 11:23:00,104.425,104.425,104.415,104.415,11912455.0
2006-10-17 11:24:00,104.42,104.422,104.374,104.395,160498250.0
2006-10-17 11:25:00,104.385,104.405,104.368,104.368,53171743.0
2006-10-17 11:26:00,104.36,104.4,104.36,104.378,108871346.0
2006-10-17 11:27:00,104.38,104.405,104.38,104.395,51586250.0
2006-10-17 11:28:00,104.395,104.421,104.365,104.4,253033449.0
2006-10-17 11:29:00,104.38,104.38,104.345,104.35,93688650.0
2006-10-17 11:30:00,104.355,104.371,104.338,104.355,29891464.0
2006-10-17 11:31:00,104.36,104.368,104.33,104.368,27171668.0
2006-10-17 11:32:00,104.365,104.365,104.352,104.36,45627481.0
2006-10-17 11:33:00,104.355,104.355,104.328,104.355,97878581.0
2006-10-17 11:34:00,104.355,104.355,104.315,104.315,102803653.0
2006-10-17 11:35:00,104.325,104.325,104.302,104.305,107977188.0
2006-10-17 11:36:00,104.308,104.33,104.308,104.31,39390520.0
2006-10-17 11:37:00,104.315,104.32,104.302,104.32,77281356.0
2006-10-17 11:38:00,104.33,104.345,104.325,104.325,36896729.0
2006-10-17 11:39:00,104.325,104.353,104.291,104.35,36464199.0
2006-10-17 11:40:00,104.35,104.355,104.32,104.35,42062831.0
2006-10-17 11:41:00,104.325,104.355,104.325,104.338,62734767.0
2006-10-17 11:42:00,104.355,104.357,104.31,104.355,44424475.0
2006-10-17 11:45:00,104.355,104.355,104.305,104.32,37287715.0
2006-10-17 11:46:00,104.32,104.32,104.295,104.3,117236271.0
2006-10-17 11:47:00,104.305,104.345,104.3,104.345,56864139.0
2006-10-17 11:48:00,104.345,104.35,104.335,104.335,29222088.0
2006-10-17 11:49:00,104.335,104.358,104.335,104.34,120980713.0
2006-10-17 11:50:00,104.34,104.365,104.34,104.36,69375736.0
2006-10-17 11:51:00,104.365,104.369,104.335,104.343,108853854.0
2006-10-17 11:52:00,104.365,104.385,104.355,104.385,78015330.0
2006-10-17 11:53:00,104.375,104.41,104.375,104.405,69583694.0
2006-10-17 11:54:00,104.41,104.41,104.388,104.39,51568350.0
2006-10-17 11:55:00,104.4,104.4,104.384,104.387,120730319.0
2006-10-17 11:56:00,104.385,104.395,104.38,104.38,18470198.0
2006-10-17 11:57:00,104.375,104.39,104.357,104.357,152328990.0
2006-10-17 11:58:00,104.36,104.376,104.359,104.36,52581416.0
2006-10-17 11:59:00,104.35,104.375,104.35,104.36,105698944.0
2006-10-17 12:00:00,104.363,104.381,104.355,104.37,51331522.0
2006-10-17 12:01:00,104.365,104.41,104.365,104.41,83827370.0
2006-10-17 12:02:00,104.41,104.41,104.375,104.4,33033359.0
2006-10-17 12:03:00,104.393,104.405,104.38,104.4,100201166.0
2006-10-17 12:04:00,104.392,104.411,104.39,104.405,294649822.0
2006-10-17 12:05:00,104.41,104.41,104.39,104.4,114625871.0
2006-10-17 12:06:00,104.387,104.41,104.377,104.39,39560165.0
2006-10-17 12:07:00,104.382,104.425,104.382,104.385,104251333.0
2006-10-17 12:08:00,104.385,104.415,104.385,104.415,75554255.0
2006-10-17 12:09:00,104.418,104.443,104.418,104.443,105251112.0
2006-10-17 12:10:00,104.443,104.467,104.443,104.45,130672877.0
2006-10-17 12:11:00,104.448,104.454,104.43,104.45,20895419.0
2006-10-17 12:12:00,104.45,104.45,104.425,104.425,65527549.0
2006-10-17 12:13:00,104.425,104.47,104.42,104.47,40648862.0
2006-10-17 12:14:00,104.475,104.475,104.44,104.44,97470159.0
2006-10-17 12:15:00,104.437,104.46,104.437,104.44,52727076.0
2006-10-17 12:16:00,104.465,104.488,104.465,104.48,85165214.0
2006-10-17 12:17:00,104.47,104.48,104.465,104.47,71933727.0
2006-10-17 12:18:00,104.483,104.483,104.442,104.45,50027728.0
2006-10-17 12:19:00,104.455,104.475,104.455,104.455,99019676.0
2006-10-17 12:20:00,104.465,104.475,104.453,104.453,85315737.0
2006-10-17 12:21:00,104.45,104.48,104.44,104.45,76769645.0
2006-10-17 12:22:00,104.47,104.47,104.428,104.455,47142727.0
2006-10-17 12:23:00,104.455,104.458,104.44,104.445,46043261.0
2006-10-17 12:24:00,104.47,104.484,104.455,104.455,95062649.0
2006-10-17 12:25:00,104.46,104.483,104.455,104.473,106838662.0
2006-10-17 12:26:00,104.477,104.477,104.466,104.47,97216479.0
2006-10-17 12:27:00,104.46,104.463,104.44,104.463,19134313.0
2006-10-17 12:28:00,104.465,104.468,104.45,104.45,58976155.0
2006-10-17 12:29:00,104.46,104.46,104.442,104.442,41041908.0
2006-10-17 12:30:00,104.45,104.47,104.44,104.46,21323609.0
2006-10-17 12:31:00,104.445,104.455,104.435,104.435,51252078.0
2006-10-17 12:32:00,104.437,104.446,104.425,104.425,182566334.0
2006-10-17 12:33:00,104.425,104.445,104.425,104.445,28785772.0
2006-10-17 12:34:00,104.455,104.455,104.405,104.42,52819452.0
2006-10-17 12:35:00,104.425,104.441,104.42,104.42,87086355.0
2006-10-17 12:36:00,104.417,104.451,104.417,104.445,90275031.0
2006-10-17 12:37:00,104.41,104.452,104.41,104.452,38212946.0
2006-10-17 12:38:00,104.45,104.461,104.433,104.433,65200895.0
2006-10-17 12:39:00,104.445,104.47,104.445,104.453,12742710.0
2006-10-17 12:40:00,104.455,104.51,104.455,104.495,89405683.0
2006-10-17 12:41:00,104.48,104.493,104.445,104.445,75621575.0
2006-10-17 12:42:00,104.45,104.46,104.435,104.435,51803548.0
2006-10-17 12:43:00,104.435,104.435,104.398,104.43,31447665.0
2006-10-17 12:44:00,104.42,104.446,104.389,104.43,80969236.0
2006-10-17 12:45:00,104.445,104.45,104.387,104.423,89142500.0
2006-10-17 12:46:00,104.425,104.455,104.41,104.44,97791679.0
2006-10-17 12:47:00,104.435,104.475,104.435,104.475,89615394.0
2006-10-17 12:48:00,104.46,104.47,104.455,104.455,51891283.0
2006-10-17 12:49:00,104.455,104.469,104.437,104.45,249956915.0
2006-10-17 12:50:00,104.45,104.452,104.437,104.45,84395330.0
2006-10-17 12:51:00,104.455,104.462,104.433,104.45,230551561.0
2006-10-17 12:52:00,104.458,104.545,104.435,104.512,60531841.0
2006-10-17 12:53:00,104.517,104.527,104.515,104.515,59750176.0
2006-10-17 12:54:00,104.497,104.517,104.495,104.495,78520662.0
2006-10-17 12:55:00,104.485,104.525,104.485,104.507,50872755.0
2006-10-17 12:56:00,104.51,104.545,104.51,104.515,22899977.0
2006-10-17 12:57:00,104.52,104.52,104.48,104.48,48939731.0
2006-10-17 12:58:00,104.485,104.503,104.46,104.5,16546408.0
2006-10-17 12:59:00,104.5,104.5,104.41,104.433,61661982.0
2006-10-17 13:00:00,104.44,104.455,104.435,104.455,20547099.0
2006-10-17 13:01:00,104.453,104.46,104.437,104.46,126667716.0
2006-10-17 13:02:00,104.47,104.47,104.447,104.467,131018641.0
2006-10-17 13:03:00,104.425,104.466,104.425,104.46,50637182.0
2006-10-17 13:04:00,104.45,104.45,104.425,104.425,13779762.0
2006-10-17 13:05:00,104.42,104.45,104.42,104.45,98851461.0
2006-10-17 13:06:00,104.453,104.46,104.425,104.46,63177914.0
2006-10-17 13:07:00,104.465,104.471,104.455,104.455,81567639.0
2006-10-17 13:08:00,104.465,104.465,104.439,104.44,223883596.0
2006-10-17 13:09:00,104.443,104.455,104.435,104.445,87899662.0
2006-10-17 13:10:00,104.45,104.475,104.45,104.475,56696921.0
2006-10-17 13:11:00,104.47,104.489,104.47,104.47,84093795.0
2006-10-17 13:12:00,104.468,104.473,104.45,104.45,70981692.0
2006-10-17 13:13:00,104.445,104.465,104.422,104.46,71463771.0
2006-10-17 13:14:00,104.455,104.485,104.44,104.46,126155915.0
2006-10-17 13:15:00,104.47,104.479,104.455,104.465,133806260.0
2006-10-17 13:16:00,104.47,104.495,104.467,104.47,108467237.0
2006-10-17 13:17:00,104.473,104.485,104.445,104.453,96307856.0
2006-10-17 13:18:00,104.46,104.463,104.46,104.46,35225431.0
2006-10-17 13:19:00,104.465,104.465,104.435,104.443,45714276.0
2006-10-17 13:20:00,104.445,104.455,104.44,104.445,40061908.0
2006-10-17 13:21:00,104.438,104.465,104.434,104.465,127720650.0
2006-10-17 13:22:00,104.46,104.472,104.45,104.465,42324009.0
2006-10-17 13:23:00,104.445,104.464,104.44,104.455,44169259.0
2006-10-17 13:24:00,104.46,104.463,104.435,104.463,42159750.0
2006-10-17 13:25:00,104.46,104.475,104.457,104.47,52017339.0
2006-10-17 13:26:00,104.47,104.475,104.445,104.455,132734279.0
2006-10-17 13:27:00,104.455,104.47,104.428,104.428,86860968.0
2006-10-17 13:28:00,104.427,104.46,104.427,104.445,43626420.0
2006-10-17 13:29:00,104.45,104.46,104.41,104.46,200386681.0
2006-10-17 13:30:00,104.475,104.513,104.475,104.49,21626665.0
2006-10-17 13:31:00,104.49,104.49,104.418,104.455,39691277.0
2006-10-17 13:32:00,104.46,104.485,104.447,104.485,14717380.0
2006-10-17 13:33:00,104.47,104.491,104.415,104.455,150571392.0
2006-10-17 13:34:00,104.462,104.48,104.4,104.442,37683542.0
2006-10-17 13:35:00,104.455,104.471,104.445,104.445,99890714.0
2006-10-17 13:36:00,104.46,104.46,104.415,104.415,67568250.0
2006-10-17 13:37:00,104.41,104.435,104.41,104.435,28390480.0
2006-10-17 13:38:00,104.425,104.445,104.385,104.385,66442398.0
2006-10-17 13:39:00,104.435,104.449,104.42,104.42,96872394.0
2006-10-17 13:40:00,104.422,104.437,104.422,104.427,34269818.0
2006-10-17 13:41:00,104.422,104.45,104.422,104.43,350737084.0
2006-10-17 13:42:00,104.435,104.445,104.423,104.432,83767286.0
2006-10-17 13:43:00,104.443,104.443,104.405,104.405,74670463.0
2006-10-17 13:44:00,104.41,104.44,104.388,104.388,121380462.0
2006-10-17 13:45:00,104.383,104.42,104.383,104.42,70942515.0
2006-10-17 13:46:00,104.42,104.433,104.392,104.423,71518141.0
2006-10-17 13:47:00,104.425,104.446,104.407,104.415,83661178.0
2006-10-17 13:48:00,104.413,104.43,104.405,104.405,70934110.0
2006-10-17 13:49:00,104.4,104.415,104.4,104.4,97165348.0
2006-10-17 13:50:00,104.402,104.402,104.391,104.395,50575991.0
2006-10-17 13:51:00,104.397,104.41,104.372,104.41,52775672.0
2006-10-17 13:52:00,104.405,104.405,104.38,104.383,15682809.0
2006-10-17 13:53:00,104.38,104.4,104.375,104.39,355049041.0
2006-10-17 13:54:00,104.385,104.391,104.374,104.38,163205692.0
2006-10-17 13:55:00,104.378,104.381,104.36,104.373,59074412.0
2006-10-17 13:56:00,104.38,104.39,104.37,104.37,99608631.0
2006-10-17 13:57:00,104.385,104.4,104.353,104.4,43966416.0
2006-10-17 13:58:00,104.4,104.405,104.385,104.405,39583374.0
2006-10-17 13:59:00,104.418,104.43,104.393,104.42,103816326.0
2006-10-17 14:00:00,104.408,104.43,104.4,104.4,66985001.0
2006-10-17 14:01:00,104.395,104.398,104.392,104.395,42184397.0
2006-10-17 14:02:00,104.395,104.409,104.395,104.405,148037426.0
2006-10-17 14:03:00,104.41,104.41,104.346,104.382,77596558.0
2006-10-17 14:04:00,104.39,104.398,104.385,104.385,79782902.0
2006-10-17 14:05:00,104.405,104.405,104.38,104.385,25095461.0
2006-10-17 14:06:00,104.39,104.4,104.388,104.39,14778413.0
2006-10-17 14:07:00,104.375,104.401,104.375,104.385,52712149.0
2006-10-17 14:08:00,104.39,104.41,104.365,104.385,131714363.0
2006-10-17 14:09:00,104.403,104.404,104.389,104.397,120435050.0
2006-10-17 14:10:00,104.395,104.405,104.37,104.405,40287849.0
2006-10-17 14:11:00,104.417,104.425,104.416,104.425,47254408.0
2006-10-17 14:12:00,104.42,104.43,104.38,104.38,84523695.0
2006-10-17 14:13:00,104.385,104.385,104.358,104.382,50491137.0
2006-10-17 14:14:00,104.385,104.405,104.385,104.405,113869243.0
2006-10-17 14:15:00,104.425,104.425,104.383,104.415,58318227.0
2006-10-17 14:16:00,104.42,104.42,104.385,104.385,113298251.0
2006-10-17 14:17:00,104.38,104.397,104.37,104.37,90314826.0
2006-10-17 14:18:00,104.38,104.381,104.357,104.36,69876893.0
2006-10-17 14:19:00,104.37,104.38,104.37,104.37,24399505.0
2006-10-17 14:20:00,104.36,104.38,104.36,104.38,75124731.0
2006-10-17 14:21:00,104.365,104.401,104.365,104.385,47047951.0
2006-10-17 14:29:00,104.38,104.38,104.365,104.372,206150795.0
2006-10-17 14:31:00,104.375,104.375,104.315,104.365,52093985.0
2006-10-17 14:32:00,104.355,104.385,104.335,104.385,101150554.0
2006-10-17 14:33:00,104.365,104.395,104.365,104.39,106304035.0
2006-10-17 14:34:00,104.385,104.402,104.383,104.395,16339439.0
2006-10-17 14:35:00,104.403,104.44,104.395,104.418,57099009.0
2006-10-17 14:36:00,104.425,104.425,104.355,104.415,59101080.0
2006-10-17 14:37:00,104.42,104.42,104.382,104.395,47077254.0
2006-10-17 14:38:00,104.39,104.407,104.342,104.365,68914792.0
2006-10-17 14:39:00,104.365,104.392,104.333,104.38,68341553.0
2006-10-17 14:40:00,104.405,104.405,104.345,104.365,22979075.0
2006-10-17 14:41:00,104.35,104.39,104.35,104.355,35266260.0
2006-10-17 14:42:00,104.358,104.38,104.317,104.317,95188645.0
2006-10-17 14:43:00,104.35,104.37,104.34,104.355,125686679.0
2006-10-17 14:44:00,104.36,104.405,104.36,104.365,59058910.0
2006-10-17 14:45:00,104.36,104.36,104.35,104.36,198428570.0
2006-10-17 14:46:00,104.35,104.365,104.34,104.35,51923700.0
2006-10-17 14:47:00,104.36,104.37,104.357,104.365,92474864.0
2006-10-17 14:48:00,104.365,104.365,104.345,104.365,112684718.0
2006-10-17 14:49:00,104.365,104.365,104.33,104.365,92859736.0
2006-10-17 14:50:00,104.353,104.37,104.34,104.37,67434612.0
2006-10-17 14:51:00,104.363,104.37,104.355,104.363,127316827.0
2006-10-17 14:52:00,104.358,104.395,104.35,104.395,53446578.0
2006-10-17 14:53:00,104.405,104.415,104.34,104.405,25943784.0
2006-10-17 14:54:00,104.403,104.403,104.353,104.385,32547596.0
2006-10-17 14:55:00,104.39,104.422,104.375,104.405,65151000.0
2006-10-17 14:56:00,104.405,104.422,104.405,104.41,116756703.0
2006-10-17 14:57:00,104.41,104.427,104.41,104.42,37577556.0
2006-10-17 14:58:00,104.4,104.438,104.38,104.38,59125899.0
2006-10-17 14:59:00,104.41,104.41,104.397,104.405,33041896.0
2006-10-17 15:01:00,104.41,104.41,104.29,104.295,32715005.0
2006-10-17 15:02:00,104.275,104.315,104.255,104.283,92737562.0
2006-10-17 15:03:00,104.285,104.33,104.28,104.305,104463103.0
2006-10-17 15:04:00,104.295,104.295,104.225,104.27,40772410.0
2006-10-17 15:05:00,104.265,104.272,104.185,104.185,35645342.0
2006-10-17 15:06:00,104.2,104.211,104.19,104.205,63097647.0
2006-10-17 15:07:00,104.21,104.235,104.184,104.21,96718489.0
2006-10-17 15:08:00,104.21,104.21,104.185,104.185,56664245.0
2006-10-17 15:09:00,104.17,104.225,104.17,104.2,88224268.0
2006-10-17 15:10:00,104.21,104.21,104.155,104.155,39024677.0
2006-10-17 15:11:00,104.145,104.155,104.135,104.155,84274879.0
2006-10-17 15:12:00,104.16,104.172,104.133,104.15,88698768.0
2006-10-17 15:13:00,104.15,104.175,104.137,104.148,60187880.0
2006-10-17 15:14:00,104.155,104.178,104.155,104.17,34719646.0
2006-10-17 15:15:00,104.163,104.205,104.163,104.2,132032303.0
2006-10-17 15:16:00,104.2,104.23,104.19,104.2,20457280.0
2006-10-17 15:17:00,104.22,104.227,104.178,104.195,46453403.0
2006-10-17 15:18:00,104.198,104.225,104.17,104.225,28507811.0
2006-10-17 15:19:00,104.225,104.225,104.175,104.203,72242960.0
2006-10-17 15:20:00,104.19,104.235,104.19,104.23,217733003.0
2006-10-17 15:21:00,104.215,104.215,104.183,104.21,103112572.0
2006-10-17 15:22:00,104.205,104.22,104.18,104.205,50676547.0
2006-10-17 15:23:00,104.215,104.215,104.178,104.178,22155024.0
2006-10-17 15:24:00,104.155,104.255,104.155,104.255,43583252.0
2006-10-17 15:25:00,104.25,104.275,104.21,104.235,68029306.0
2006-10-17 15:26:00,104.255,104.267,104.225,104.228,20010775.0
2006-10-17 15:27:00,104.225,104.275,104.21,104.255,30832625.0
2006-10-17 15:28:00,104.26,104.26,104.22,104.23,28790712.0
2006-10-17 15:29:00,104.235,104.28,104.233,104.24,148387364.0
2006-10-17 15:30:00,104.26,104.26,104.233,104.235,45576593.0
2006-10-17 15:31:00,104.25,104.277,104.225,104.255,143344564.0
2006-10-17 15:32:00,104.245,104.295,104.235,104.235,97603910.0
2006-10-17 15:33:00,104.237,104.252,104.22,104.22,43147080.0
2006-10-17 15:34:00,104.22,104.25,104.22,104.24,41620111.0
2006-10-17 15:35:00,104.235,104.235,104.215,104.215,38448430.0
2006-10-17 15:36:00,104.235,104.255,104.22,104.235,89262970.0
2006-10-17 15:37:00,104.235,104.25,104.235,104.25,33488943.0
2006-10-17 15:38:00,104.25,104.255,104.225,104.25,63179624.0
2006-10-17 15:39:00,104.243,104.262,104.233,104.233,41047302.0
2006-10-17 15:40:00,104.232,104.245,104.223,104.24,22125127.0
2006-10-17 15:41:00,104.235,104.255,104.23,104.24,75966659.0
2006-10-17 15:42:00,104.24,104.25,104.235,104.235,132609183.0
2006-10-17 15:43:00,104.24,104.255,104.235,104.245,94501906.0
2006-10-17 15:44:00,104.245,104.26,104.234,104.26,95489617.0
2006-10-17 15:45:00,104.26,104.26,104.23,104.23,62408639.0
2006-10-17 15:46:00,104.245,104.25,104.245,104.245,30893755.0
2006-10-17 15:47:00,104.243,104.243,104.2,104.205,72667455.0
2006-10-17 15:48:00,104.205,104.219,104.163,104.2,57006890.0
2006-10-17 15:49:00,104.195,104.205,104.16,104.18,210551854.0
2006-10-17 15:50:00,104.18,104.205,104.147,104.185,77479934.0
2006-10-17 15:51:00,104.185,104.185,104.132,104.178,56101453.0
2006-10-17 15:52:00,104.155,104.18,104.155,104.16,100274010.0
2006-10-17 15:53:00,104.155,104.175,104.13,104.13,93206393.0
2006-10-17 15:54:00,104.12,104.166,104.093,104.14,102470448.0
2006-10-17 15:55:00,104.137,104.168,104.104,104.148,1011833405.0
2006-10-17 15:56:00,104.16,104.182,104.15,104.173,118609926.0
2006-10-17 15:57:00,104.175,104.175,104.112,104.14,141850087.0
2006-10-17 15:58:00,104.135,104.144,104.133,104.142,37523282.0
2006-10-17 15:59:00,104.145,104.175,104.145,104.163,71680568.0
2006-10-17 16:00:00,104.14,104.167,104.14,104.16,252821917.0
2006-10-17 16:01:00,104.165,104.168,104.088,104.145,247149664.0
2006-10-17 16:02:00,104.143,104.143,104.12,104.12,73508226.0
2006-10-17 16:03:00,104.125,104.137,104.078,104.135,196941158.0
2006-10-17 16:04:00,104.12,104.145,104.12,104.135,46342291.0
2006-10-17 16:05:00,104.133,104.155,104.11,104.132,60282088.0
2006-10-17 16:06:00,104.14,104.14,104.052,104.125,551326223.0
2006-10-17 16:07:00,104.103,104.153,104.103,104.14,59121345.0
2006-10-17 16:08:00,104.143,104.16,104.143,104.145,70556543.0
2006-10-17 16:09:00,104.14,104.163,104.13,104.163,68037962.0
2006-10-17 16:10:00,104.16,104.175,104.152,104.152,79210938.0
2006-10-17 16:11:00,104.16,104.16,104.118,104.118,31289602.0
2006-10-17 16:12:00,104.115,104.145,104.115,104.145,47009135.0
2006-10-17 16:13:00,104.14,104.18,104.14,104.18,375230859.0
2006-10-17 16:14:00,104.182,104.182,104.124,104.16,608379732.0
2006-10-17 16:15:00,104.15,104.163,104.15,104.15,102912183.0
2006-10-17 16:16:00,104.145,104.162,104.135,104.145,42062754.0
2006-10-17 16:17:00,104.142,104.152,104.133,104.133,44720072.0
2006-10-17 16:18:00,104.125,104.151,104.125,104.145,127008427.0
2006-10-17 16:19:00,104.148,104.176,104.128,104.16,152900401.0
2006-10-17 16:20:00,104.15,104.17,104.116,104.17,194414254.0
2006-10-17 16:21:00,104.15,104.171,104.145,104.145,49855043.0
2006-10-17 16:22:00,104.145,104.146,104.11,104.14,30489564.0
2006-10-17 16:23:00,104.143,104.175,104.139,104.16,85240175.0
2006-10-17 16:24:00,104.155,104.195,104.145,104.195,43248398.0
2006-10-17 16:25:00,104.165,104.2,104.165,104.175,78705562.0
2006-10-17 16:26:00,104.175,104.215,104.138,104.2,386071074.0
2006-10-17 16:27:00,104.19,104.196,104.175,104.195,97427492.0
2006-10-17 16:28:00,104.205,104.23,104.205,104.22,112853489.0
2006-10-17 16:29:00,104.22,104.243,104.22,104.23,117526504.0
2006-10-17 16:30:00,104.225,104.255,104.225,104.24,59496583.0
2006-10-17 16:31:00,104.23,104.235,104.19,104.218,81013932.0
2006-10-17 16:32:00,104.22,104.225,104.143,104.18,292690904.0
2006-10-17 16:33:00,104.17,104.19,104.17,104.19,144725228.0
2006-10-17 16:34:00,104.185,104.202,104.151,104.185,64044741.0
2006-10-17 16:35:00,104.178,104.178,104.16,104.173,84221316.0
2006-10-17 16:36:00,104.18,104.205,104.165,104.17,130481297.0
2006-10-17 16:37:00,104.13,104.19,104.13,104.175,62238465.0
2006-10-17 16:38:00,104.175,104.204,104.175,104.19,249962464.0
2006-10-17 16:39:00,104.19,104.205,104.18,104.19,85250086.0
2006-10-17 16:40:00,104.2,104.22,104.185,104.22,325526451.0
2006-10-17 16:41:00,104.215,104.22,104.165,104.18,172990533.0
2006-10-17 16:42:00,104.195,104.213,104.18,104.2,206793882.0
2006-10-17 16:43:00,104.205,104.231,104.175,104.22,329041249.0
2006-10-17 16:44:00,104.23,104.23,104.157,104.185,135075267.0
2006-10-17 16:45:00,104.18,104.223,104.159,104.205,241991893.0
2006-10-17 16:46:00,104.21,104.22,104.19,104.19,73190441.0
2006-10-17 16:47:00,104.195,104.205,104.173,104.185,55998041.0
2006-10-17 16:48:00,104.19,104.196,104.17,104.185,39359528.0
2006-10-17 16:49:00,104.185,104.2,104.17,104.2,59414578.0
2006-10-17 16:50:00,104.197,104.205,104.189,104.19,65254689.0
2006-10-17 16:51:00,104.205,104.21,104.193,104.195,273597133.0
2006-10-17 16:52:00,104.185,104.2,104.176,104.18,36031915.0
2006-10-17 16:53:00,104.195,104.195,104.145,104.165,71644707.0
2006-10-17 16:54:00,104.165,104.17,104.145,104.17,79562827.0
2006-10-17 16:55:00,104.16,104.16,104.14,104.14,131223281.0
2006-10-17 16:56:00,104.155,104.16,104.14,104.145,65443524.0
2006-10-17 16:57:00,104.14,104.155,104.11,104.14,220571660.0
2006-10-17 16:58:00,104.15,104.16,104.115,104.14,69129931.0
2006-10-17 16:59:00,104.14,104.14,104.105,104.135,92347039.0
2006-10-17 17:00:00,104.125,104.163,104.091,104.145,75674694.0
2006-10-17 17:01:00,104.153,104.161,104.135,104.15,98031464.0
2006-10-17 17:02:00,104.145,104.158,104.102,104.102,185048808.0
2006-10-17 17:03:00,104.1,104.132,104.1,104.13,295237682.0
2006-10-17 17:04:00,104.135,104.165,104.135,104.16,263057326.0
2006-10-17 17:05:00,104.137,104.155,104.135,104.135,71856195.0
2006-10-17 17:06:00,104.14,104.16,104.135,104.135,60196763.0
2006-10-17 17:07:00,104.15,104.16,104.13,104.15,82936119.0
2006-10-17 17:08:00,104.15,104.15,104.135,104.15,745763112.0
2006-10-17 17:09:00,104.155,104.155,104.144,104.155,14920139.0
2006-10-17 17:10:00,104.155,104.171,104.154,104.16,235951755.0
2006-10-17 17:11:00,104.16,104.16,104.13,104.14,76346953.0
2006-10-17 17:12:00,104.125,104.165,104.125,104.155,73928214.0
2006-10-17 17:13:00,104.152,104.17,104.137,104.16,399253840.0
2006-10-17 17:14:00,104.145,104.165,104.132,104.132,502390374.0
2006-10-17 17:15:00,104.145,104.18,104.145,104.155,88087544.0
2006-10-17 17:16:00,104.142,104.163,104.141,104.158,37940434.0
2006-10-17 17:17:00,104.16,104.16,104.125,104.125,63292601.0
2006-10-17 17:18:00,104.12,104.159,104.112,104.115,258155343.0
2006-10-17 17:19:00,104.127,104.14,104.075,104.14,48794565.0
2006-10-17 17:20:00,104.14,104.15,104.139,104.147,36096099.0
2006-10-17 17:21:00,104.14,104.14,104.13,104.133,198866937.0
2006-10-17 17:22:00,104.13,104.14,104.1,104.14,81886780.0
2006-10-17 17:23:00,104.14,104.16,104.14,104.15,79291552.0
2006-10-17 17:24:00,104.143,104.178,104.142,104.155,111836127.0
2006-10-17 17:25:00,104.15,104.166,104.15,104.15,33961840.0
2006-10-17 17:26:00,104.16,104.165,104.15,104.155,36328107.0
2006-10-17 17:27:00,104.145,104.155,104.13,104.145,70934235.0
2006-10-17 17:28:00,104.14,104.156,104.137,104.145,168660128.0
2006-10-17 17:29:00,104.148,104.16,104.135,104.16,37952975.0
2006-10-17 17:30:00,104.16,104.165,104.135,104.165,39178202.0
2006-10-17 17:31:00,104.148,104.17,104.135,104.16,66238578.0
2006-10-17 17:40:00,104.157,104.18,104.15,104.17,48189713.0
2006-10-17 17:41:00,104.17,104.17,104.15,104.155,25908408.0
2006-10-17 17:42:00,104.145,104.157,104.135,104.14,101051936.0
2006-10-17 17:43:00,104.105,104.188,104.105,104.15,62288999.0
2006-10-17 17:44:00,104.18,104.19,104.153,104.17,44115009.0
2006-10-17 17:45:00,104.155,104.155,104.13,104.14,171768773.0
2006-10-17 17:46:00,104.14,104.16,104.12,104.16,21523962.0
2006-10-17 17:47:00,104.155,104.168,104.095,104.165,107128502.0
2006-10-17 17:48:00,104.195,104.195,104.158,104.172,33453345.0
2006-10-17 17:49:00,104.163,104.183,104.155,104.155,559972087.0
2006-10-17 17:50:00,104.138,104.209,104.138,104.168,152610214.0
2006-10-17 17:51:00,104.18,104.187,104.17,104.17,82362905.0
2006-10-17 17:52:00,104.18,104.205,104.165,104.205,48858976.0
2006-10-17 17:53:00,104.195,104.235,104.195,104.235,55291277.0
2006-10-17 17:54:00,104.23,104.236,104.19,104.225,124962449.0
2006-10-17 17:55:00,104.215,104.221,104.195,104.213,326633380.0
2006-10-17 17:56:00,104.207,104.225,104.2,104.215,659476648.0
2006-10-17 17:57:00,104.212,104.225,104.205,104.225,126600499.0
2006-10-17 17:58:00,104.23,104.245,104.23,104.245,38501971.0
2006-10-17 17:59:00,104.235,104.238,104.222,104.222,41716648.0
2006-10-17 18:00:00,104.218,104.23,104.203,104.215,38216689.0
2006-10-17 18:01:00,104.215,104.226,104.215,104.22,49256008.0
2006-10-17 18:02:00,104.225,104.25,104.21,104.235,50821185.0
2006-10-17 18:03:00,104.24,104.24,104.217,104.228,114399762.0
2006-10-17 18:05:00,104.225,104.225,104.202,104.22,60250640.0
2006-10-17 18:06:00,104.198,104.238,104.185,104.185,8220244.0
2006-10-17 18:07:00,104.19,104.206,104.19,104.205,16508795.0
2006-10-17 18:08:00,104.195,104.2,104.195,104.195,37978227.0
2006-10-17 18:09:00,104.2,104.217,104.185,104.185,53451937.0
2006-10-17 18:10:00,104.192,104.192,104.173,104.173,48436576.0
2006-10-17 18:11:00,104.185,104.185,104.15,104.16,43239824.0
2006-10-17 18:12:00,104.145,104.15,104.12,104.13,85168191.0
2006-10-17 18:13:00,104.128,104.145,104.105,104.125,59411582.0
2006-10-17 18:14:00,104.12,104.14,104.12,104.14,35196249.0
2006-10-17 18:15:00,104.14,104.16,104.11,104.16,134832472.0
2006-10-17 18:16:00,104.16,104.185,104.155,104.17,203335893.0
2006-10-17 18:17:00,104.163,104.172,104.156,104.16,63729318.0
2006-10-17 18:18:00,104.165,104.165,104.14,104.16,23718330.0
2006-10-17 18:19:00,104.173,104.2,104.165,104.2,18681642.0
2006-10-17 18:20:00,104.19,104.207,104.18,104.19,55760161.0
2006-10-17 18:21:00,104.18,104.206,104.18,104.2,56456457.0
2006-10-17 18:22:00,104.2,104.211,104.188,104.205,66324809.0
2006-10-17 18:23:00,104.215,104.228,104.2,104.2,98131915.0
2006-10-17 18:24:00,104.205,104.214,104.19,104.19,25352516.0
2006-10-17 18:25:00,104.195,104.213,104.194,104.2,60813375.0
2006-10-17 18:26:00,104.2,104.21,104.18,104.18,90700562.0
2006-10-17 18:27:00,104.185,104.225,104.185,104.205,91151477.0
2006-10-17 18:28:00,104.22,104.22,104.204,104.215,34323786.0
2006-10-17 18:29:00,104.215,104.225,104.195,104.225,49547231.0
2006-10-17 18:30:00,104.22,104.232,104.22,104.225,51336957.0
2006-10-17 18:31:00,104.23,104.236,104.205,104.23,32863116.0
2006-10-17 18:32:00,104.232,104.232,104.215,104.223,62097393.0
2006-10-17 18:33:00,104.225,104.227,104.214,104.22,51003948.0
2006-10-17 18:34:00,104.215,104.23,104.211,104.23,52940923.0
2006-10-17 18:35:00,104.24,104.245,104.187,104.245,71419632.0
2006-10-17 18:36:00,104.24,104.246,104.23,104.238,22133066.0
2006-10-17 18:37:00,104.243,104.27,104.243,104.265,42996003.0
2006-10-17 18:38:00,104.255,104.259,104.245,104.245,93631927.0
2006-10-17 18:39:00,104.245,104.263,104.227,104.263,158141480.0
2006-10-17 18:40:00,104.215,104.29,104.215,104.245,31551684.0
2006-10-17 18:41:00,104.247,104.285,104.247,104.265,19902798.0
2006-10-17 18:42:00,104.26,104.272,104.253,104.265,86417855.0
2006-10-17 18:43:00,104.262,104.267,104.245,104.265,106620629.0
2006-10-17 18:44:00,104.265,104.295,104.265,104.283,72727960.0
2006-10-17 18:45:00,104.3,104.33,104.29,104.29,92279391.0
2006-10-17 18:46:00,104.29,104.29,104.273,104.29,28051468.0
2006-10-17 18:47:00,104.285,104.295,104.285,104.295,45761735.0
2006-10-17 18:48:00,104.293,104.306,104.28,104.295,49632695.0
2006-10-17 18:49:00,104.295,104.31,104.273,104.305,94786675.0
2006-10-17 18:50:00,104.31,104.31,104.285,104.308,29481926.0
2006-10-17 18:51:00,104.302,104.33,104.251,104.315,59870624.0
2006-10-17 18:52:00,104.312,104.324,104.265,104.265,33290180.0
2006-10-17 18:53:00,104.303,104.303,104.287,104.295,38153834.0
2006-10-17 18:54:00,104.295,104.335,104.294,104.335,45107870.0
2006-10-17 18:55:00,104.32,104.335,104.31,104.31,98826866.0
2006-10-17 18:56:00,104.31,104.345,104.31,104.328,50386367.0
2006-10-17 18:57:00,104.335,104.344,104.323,104.323,37822662.0
2006-10-17 18:58:00,104.315,104.328,104.305,104.305,87560696.0
2006-10-17 18:59:00,104.295,104.325,104.295,104.31,77346060.0
2006-10-17 19:00:00,104.315,104.34,104.315,104.315,53932033.0
2006-10-17 19:01:00,104.315,104.317,104.305,104.305,75146672.0
2006-10-17 19:02:00,104.305,104.305,104.293,104.295,95831925.0
2006-10-17 19:03:00,104.3,104.315,104.285,104.315,58401841.0
2006-10-17 19:04:00,104.315,104.315,104.29,104.305,37394007.0
2006-10-17 19:05:00,104.3,104.315,104.29,104.315,102875733.0
2006-10-17 19:06:00,104.3,104.313,104.293,104.305,67981753.0
2006-10-17 19:07:00,104.31,104.318,104.303,104.318,33814625.0
2006-10-17 19:08:00,104.33,104.33,104.308,104.325,126847937.0
2006-10-17 19:10:00,104.322,104.345,104.322,104.33,139976356.0
2006-10-17 19:11:00,104.328,104.35,104.315,104.327,157797987.0
2006-10-17 19:12:00,104.33,104.335,104.32,104.335,13474474.0
2006-10-17 19:13:00,104.313,104.37,104.308,104.335,77025285.0
2006-10-17 19:14:00,104.345,104.365,104.332,104.365,44387666.0
2006-10-17 19:15:00,104.37,104.37,104.34,104.37,80899117.0
2006-10-17 19:16:00,104.362,104.37,104.35,104.35,105212884.0
2006-10-17 19:17:00,104.35,104.351,104.335,104.335,25819101.0
2006-10-17 19:18:00,104.345,104.345,104.319,104.335,15517085.0
2006-10-17 19:19:00,104.33,104.33,104.32,104.32,61832194.0
2006-10-17 19:20:00,104.325,104.343,104.325,104.33,66961248.0
2006-10-17 19:21:00,104.345,104.375,104.32,104.355,28246950.0
2006-10-17 19:23:00,104.355,104.371,104.355,104.365,24362303.0
2006-10-17 19:24:00,104.375,104.383,104.37,104.37,93563670.0
2006-10-17 19:25:00,104.37,104.38,104.328,104.355,46840666.0
2006-10-17 19:26:00,104.36,104.365,104.342,104.35,269982009.0
2006-10-17 19:27:00,104.36,104.36,104.33,104.35,99474173.0
2006-10-17 19:28:00,104.35,104.36,104.335,104.36,28723127.0
2006-10-17 19:29:00,104.345,104.36,104.323,104.36,97008346.0
2006-10-17 19:30:00,104.352,104.372,104.352,104.365,63470525.0
2006-10-17 19:31:00,104.36,104.389,104.36,104.375,124981029.0
2006-10-17 19:32:00,104.363,104.38,104.358,104.358,108005946.0
2006-10-17 19:33:00,104.375,104.391,104.36,104.375,35253747.0
2006-10-17 19:34:00,104.383,104.383,104.367,104.37,83633576.0
2006-10-17 19:35:00,104.37,104.385,104.353,104.353,49034324.0
2006-10-17 19:36:00,104.36,104.38,104.345,104.38,75165801.0
2006-10-17 19:37:00,104.375,104.375,104.36,104.365,42381456.0
2006-10-17 19:38:00,104.37,104.375,104.357,104.365,148310986.0
2006-10-17 19:39:00,104.363,104.375,104.36,104.36,60869480.0
2006-10-17 19:40:00,104.375,104.38,104.337,104.37,30992196.0
2006-10-17 19:41:00,104.36,104.375,104.35,104.352,92055362.0
2006-10-17 19:42:00,104.37,104.381,104.353,104.375,54286222.0
2006-10-17 19:43:00,104.365,104.367,104.3,104.355,72084745.0
2006-10-17 19:44:00,104.355,104.37,104.347,104.35,49087054.0
2006-10-17 19:45:00,104.34,104.36,104.34,104.345,83390925.0
2006-10-17 19:46:00,104.342,104.368,104.342,104.368,93913939.0
2006-10-17 19:47:00,104.363,104.369,104.359,104.36,118173978.0
2006-10-17 19:48:00,104.358,104.363,104.343,104.355,88211614.0
2006-10-17 19:49:00,104.36,104.365,104.345,104.36,95837762.0
2006-10-17 19:50:00,104.35,104.353,104.335,104.335,194827667.0
2006-10-17 19:51:00,104.33,104.355,104.322,104.355,27783783.0
2006-10-17 19:52:00,104.35,104.355,104.34,104.34,41255788.0
2006-10-17 19:53:00,104.33,104.37,104.313,104.37,105228532.0
2006-10-17 19:54:00,104.37,104.37,104.335,104.343,226945815.0
2006-10-17 19:55:00,104.345,104.345,104.3,104.3,63668759.0
2006-10-17 19:56:00,104.298,104.305,104.292,104.292,58977331.0
2006-10-17 19:57:00,104.295,104.325,104.295,104.295,40556944.0
2006-10-17 19:58:00,104.302,104.313,104.301,104.305,24551871.0
2006-10-17 19:59:00,104.303,104.33,104.27,104.295,50472148.0
2006-10-17 20:00:00,104.3,104.32,104.26,104.29,44785441.0
2006-10-17 20:01:00,104.28,104.295,104.273,104.295,37921554.0
2006-10-17 20:02:00,104.295,104.305,104.285,104.285,184050178.0
2006-10-17 20:03:00,104.32,104.326,104.31,104.317,24626616.0
2006-10-17 20:04:00,104.325,104.327,104.314,104.32,85445573.0
2006-10-17 20:05:00,104.325,104.33,104.308,104.325,70877497.0
2006-10-17 20:06:00,104.308,104.33,104.308,104.315,50615382.0
2006-10-17 20:07:00,104.32,104.32,104.265,104.3,46343460.0
2006-10-17 20:08:00,104.309,104.328,104.29,104.328,32311757.0
2006-10-17 20:09:00,104.33,104.355,104.33,104.345,75633721.0
2006-10-17 20:10:00,104.335,104.345,104.329,104.33,50697067.0
2006-10-17 20:11:00,104.333,104.37,104.325,104.345,86512293.0
2006-10-17 20:12:00,104.33,104.36,104.33,104.35,73057673.0
2006-10-17 20:13:00,104.333,104.375,104.315,104.347,90223129.0
2006-10-17 20:14:00,104.355,104.368,104.35,104.355,48545077.0
2006-10-17 20:15:00,104.343,104.343,104.33,104.335,26567037.0
2006-10-17 20:16:00,104.325,104.345,104.325,104.325,77667974.0
2006-10-17 20:17:00,104.335,104.355,104.325,104.325,65842854.0
2006-10-17 20:18:00,104.335,104.347,104.315,104.342,65781706.0
2006-10-17 20:19:00,104.355,104.355,104.338,104.34,80972527.0
2006-10-17 20:20:00,104.355,104.368,104.335,104.368,139745020.0
2006-10-17 20:21:00,104.355,104.362,104.355,104.36,35139406.0
2006-10-17 20:22:00,104.37,104.375,104.355,104.375,153291190.0
2006-10-17 20:23:00,104.363,104.39,104.363,104.37,59968086.0
2006-10-17 20:24:00,104.375,104.383,104.365,104.383,27539469.0
2006-10-17 20:25:00,104.37,104.415,104.37,104.4,50056050.0
2006-10-17 20:26:00,104.382,104.392,104.37,104.39,71447745.0
2006-10-17 20:27:00,104.385,104.385,104.35,104.383,76248504.0
2006-10-17 20:28:00,104.395,104.395,104.365,104.38,35585832.0
2006-10-17 20:29:00,104.373,104.373,104.343,104.343,59459160.0
2006-10-17 20:30:00,104.35,104.39,104.35,104.39,39937303.0
2006-10-17 20:31:00,104.372,104.39,104.358,104.37,42941991.0
2006-10-17 20:32:00,104.373,104.39,104.322,104.365,44410241.0
2006-10-17 20:33:00,104.375,104.375,104.353,104.353,122048281.0
2006-10-17 20:34:00,104.355,104.362,104.341,104.36,148833419.0
2006-10-17 20:35:00,104.36,104.374,104.36,104.362,98561587.0
2006-10-17 20:36:00,104.36,104.36,104.34,104.34,64490854.0
2006-10-17 20:37:00,104.35,104.361,104.345,104.355,70655233.0
2006-10-17 20:38:00,104.35,104.35,104.335,104.335,105622861.0
2006-10-17 20:39:00,104.337,104.359,104.337,104.343,44124927.0
2006-10-17 20:40:00,104.35,104.35,104.33,104.33,12070451.0
2006-10-17 20:41:00,104.34,104.34,104.309,104.32,30349508.0
2006-10-17 20:42:00,104.325,104.353,104.325,104.353,24764779.0
2006-10-17 20:43:00,104.35,104.362,104.337,104.35,101922968.0
2006-10-17 20:44:00,104.352,104.353,104.335,104.345,85667191.0
2006-10-17 20:45:00,104.345,104.345,104.323,104.323,75836059.0
2006-10-17 20:46:00,104.325,104.352,104.325,104.33,64968611.0
2006-10-17 20:47:00,104.335,104.34,104.333,104.34,61159011.0
2006-10-17 20:48:00,104.34,104.355,104.325,104.355,99890938.0
2006-10-17 20:49:00,104.343,104.343,104.195,104.25,43488156.0
2006-10-17 20:50:00,104.233,104.26,104.205,104.232,69681268.0
2006-10-17 20:51:00,104.22,104.266,104.22,104.223,112500968.0
2006-10-17 20:52:00,104.23,104.23,104.188,104.203,122382862.0
2006-10-17 20:53:00,104.21,104.23,104.165,104.202,80961049.0
2006-10-17 20:54:00,104.215,104.215,104.195,104.205,89680607.0
2006-10-17 20:55:00,104.185,104.21,104.18,104.19,60712604.0
2006-10-17 20:56:00,104.185,104.21,104.155,104.172,46522977.0
2006-10-17 20:57:00,104.185,104.185,104.168,104.185,56678110.0
2006-10-17 20:58:00,104.172,104.19,104.172,104.185,29608886.0
2006-10-17 20:59:00,104.173,104.21,104.173,104.2,126497252.0
2006-10-17 21:00:00,104.185,104.195,104.155,104.17,50402024.0
2006-10-17 21:01:00,104.18,104.193,104.18,104.185,72843841.0
2006-10-17 21:02:00,104.19,104.21,104.18,104.21,26537201.0
2006-10-17 21:03:00,104.213,104.232,104.18,104.225,126776272.0
2006-10-17 21:04:00,104.22,104.222,104.18,104.18,46144496.0
2006-10-17 21:05:00,104.18,104.183,104.18,104.183,6827249.0
2006-10-17 21:06:00,104.183,104.203,104.179,104.185,74596421.0
2006-10-17 21:07:00,104.19,104.19,104.165,104.183,33439717.0
2006-10-17 21:08:00,104.19,104.192,104.145,104.187,79422275.0
2006-10-17 21:09:00,104.19,104.195,104.188,104.195,76450367.0
2006-10-17 21:10:00,104.197,104.225,104.197,104.215,91303954.0
2006-10-17 21:11:00,104.21,104.222,104.17,104.21,46877018.0
2006-10-17 21:12:00,104.205,104.22,104.182,104.22,134790931.0
2006-10-17 21:13:00,104.215,104.23,104.215,104.215,50278088.0
2006-10-17 21:14:00,104.21,104.22,104.202,104.22,46576308.0
2006-10-17 21:15:00,104.2,104.22,104.185,104.2,75236319.0
2006-10-17 21:16:00,104.2,104.208,104.175,104.175,33711638.0
2006-10-17 21:17:00,104.175,104.18,104.17,104.18,26922392.0
2006-10-17 21:18:00,104.19,104.196,104.185,104.195,28628824.0
2006-10-17 21:19:00,104.195,104.203,104.195,104.2,108752782.0
2006-10-17 21:20:00,104.2,104.2,104.167,104.175,42683902.0
2006-10-17 21:21:00,104.19,104.212,104.185,104.185,38347967.0
2006-10-17 21:22:00,104.193,104.202,104.185,104.185,49777634.0
2006-10-17 21:23:00,104.19,104.195,104.183,104.185,14164550.0
2006-10-17 21:24:00,104.19,104.21,104.19,104.205,39096739.0
2006-10-17 21:25:00,104.185,104.203,104.18,104.18,56242451.0
2006-10-17 21:26:00,104.2,104.2,104.17,104.195,22029728.0
2006-10-17 21:27:00,104.192,104.204,104.192,104.195,49014536.0
2006-10-17 21:29:00,104.203,104.206,104.191,104.195,105997107.0
2006-10-17 21:30:00,104.2,104.205,104.173,104.173,100925360.0
2006-10-17 21:31:00,104.175,104.19,104.175,104.19,55124049.0
2006-10-17 21:32:00,104.175,104.198,104.175,104.195,93139857.0
2006-10-17 21:33:00,104.2,104.205,104.18,104.18,60231763.0
2006-10-17 21:35:00,104.2,104.2,104.179,104.185,29961920.0
2006-10-17 21:36:00,104.185,104.187,104.178,104.18,21069729.0
2006-10-17 21:37:00,104.178,104.178,104.16,104.16,6107956.0
2006-10-17 21:38:00,104.17,104.182,104.167,104.175,31546764.0
2006-10-17 21:39:00,104.175,104.175,104.109,104.165,39938944.0
2006-10-17 21:40:00,104.16,104.165,104.137,104.16,96000149.0
2006-10-17 21:41:00,104.155,104.165,104.135,104.155,77044957.0
2006-10-17 21:42:00,104.16,104.177,104.16,104.177,108482485.0
2006-10-17 21:43:00,104.177,104.189,104.168,104.168,26989331.0
2006-10-17 21:44:00,104.17,104.195,104.17,104.195,36346298.0
2006-10-17 21:45:00,104.192,104.215,104.185,104.185,18497619.0
2006-10-17 21:46:00,104.175,104.205,104.175,104.195,81005893.0
2006-10-17 21:47:00,104.19,104.202,104.18,104.185,90748821.0
2006-10-17 21:48:00,104.185,104.195,104.185,104.19,52948640.0
2006-10-17 21:49:00,104.178,104.2,104.175,104.2,124811743.0
2006-10-17 21:50:00,104.195,104.195,104.185,104.195,107055455.0
2006-10-17 21:51:00,104.195,104.195,104.18,104.18,42571843.0
2006-10-17 21:52:00,104.182,104.182,104.148,104.148,85241103.0
2006-10-17 21:53:00,104.155,104.168,104.135,104.15,54677069.0
2006-10-17 21:54:00,104.145,104.165,104.143,104.16,29060151.0
2006-10-17 21:55:00,104.155,104.165,104.14,104.152,81907813.0
2006-10-17 21:56:00,104.155,104.185,104.155,104.185,64076085.0
2006-10-17 21:57:00,104.19,104.205,104.187,104.2,177012497.0
2006-10-17 21:58:00,104.187,104.2,104.185,104.19,31871206.0
2006-10-17 21:59:00,104.2,104.2,104.177,104.195,28119950.0
2006-10-17 22:00:00,104.185,104.2,104.185,104.19,32318104.0
2006-10-17 22:01:00,104.18,104.19,104.178,104.178,57742257.0
2006-10-17 22:02:00,104.182,104.182,104.145,104.165,178599306.0
2006-10-17 22:03:00,104.11,104.175,104.11,104.163,47832157.0
2006-10-17 22:04:00,104.148,104.171,104.145,104.168,85786548.0
2006-10-17 22:05:00,104.155,104.19,104.155,104.19,22625356.0
2006-10-17 22:06:00,104.188,104.188,104.16,104.18,13165779.0
2006-10-17 22:07:00,104.163,104.178,104.162,104.17,182879137.0
2006-10-17 22:08:00,104.17,104.17,104.145,104.145,68425542.0
2006-10-17 22:09:00,104.15,104.18,104.15,104.18,102976055.0
2006-10-17 22:10:00,104.173,104.185,104.173,104.18,50283662.0
2006-10-17 22:11:00,104.18,104.18,104.14,104.14,14574048.0
2006-10-17 22:12:00,104.143,104.16,104.133,104.133,68391664.0
2006-10-17 22:13:00,104.147,104.157,104.142,104.153,129145020.0
2006-10-17 22:14:00,104.165,104.165,104.145,104.153,92367868.0
2006-10-17 22:15:00,104.15,104.167,104.15,104.157,43551180.0
2006-10-17 22:16:00,104.17,104.17,104.15,104.165,67265138.0
2006-10-17 22:17:00,104.16,104.177,104.135,104.177,56133746.0
2006-10-17 22:18:00,104.175,104.18,104.165,104.165,81712807.0
2006-10-17 22:19:00,104.165,104.185,104.155,104.185,77731236.0
2006-10-17 22:21:00,104.167,104.178,104.165,104.175,65081120.0
2006-10-17 22:22:00,104.175,104.175,104.13,104.165,73138279.0
2006-10-17 22:23:00,104.17,104.17,104.16,104.165,84738158.0
2006-10-17 22:24:00,104.168,104.168,104.137,104.14,48951319.0
2006-10-17 22:25:00,104.135,104.155,104.115,104.135,35682243.0
2006-10-17 22:26:00,104.135,104.157,104.135,104.14,50873885.0
2006-10-17 22:27:00,104.145,104.165,104.145,104.15,99868988.0
2006-10-17 22:28:00,104.15,104.158,104.135,104.145,97435761.0
2006-10-17 22:29:00,104.145,104.17,104.13,104.16,99674668.0
2006-10-17 22:30:00,104.155,104.155,104.148,104.152,53660307.0
2006-10-17 22:31:00,104.155,104.16,104.131,104.133,90012719.0
2006-10-17 22:32:00,104.13,104.148,104.13,104.135,46772950.0
2006-10-17 22:33:00,104.13,104.161,104.125,104.13,64652034.0
2006-10-17 22:34:00,104.14,104.15,104.12,104.15,99781277.0
2006-10-17 22:35:00,104.14,104.16,104.12,104.16,84153436.0
2006-10-17 22:36:00,104.16,104.16,104.086,104.115,36358786.0
2006-10-17 22:37:00,104.12,104.153,104.12,104.14,81179994.0
2006-10-17 22:38:00,104.13,104.152,104.13,104.14,115722626.0
2006-10-17 22:39:00,104.137,104.168,104.133,104.168,73746243.0
2006-10-17 22:40:00,104.175,104.175,104.14,104.145,29097061.0
2006-10-17 22:41:00,104.145,104.16,104.093,104.145,77506191.0
2006-10-17 22:42:00,104.13,104.155,104.12,104.155,114087818.0
2006-10-17 22:43:00,104.16,104.16,104.12,104.135,57565843.0
2006-10-17 22:44:00,104.135,104.145,104.125,104.125,38175223.0
2006-10-17 22:45:00,104.13,104.158,104.127,104.14,44606026.0
2006-10-17 22:46:00,104.143,104.15,104.125,104.13,33326301.0
2006-10-17 22:47:00,104.14,104.145,104.135,104.135,81244904.0
2006-10-17 22:48:00,104.125,104.135,104.098,104.12,82727509.0
2006-10-17 22:49:00,104.113,104.113,104.09,104.1,46673893.0
2006-10-17 22:50:00,104.11,104.11,104.073,104.095,35384627.0
2006-10-17 22:51:00,104.09,104.09,104.035,104.07,64207189.0
2006-10-17 22:52:00,104.065,104.074,104.065,104.07,125679698.0
2006-10-17 22:53:00,104.073,104.073,104.035,104.065,126011800.0
2006-10-17 22:54:00,104.07,104.073,104.045,104.047,77734805.0
2006-10-17 22:55:00,104.055,104.055,104.005,104.005,48981017.0
2006-10-17 22:56:00,104.005,104.015,103.965,104.015,102857623.0
2006-10-17 22:57:00,104.03,104.07,104.03,104.04,53319549.0
2006-10-17 22:58:00,104.043,104.043,103.989,103.99,49143776.0
2006-10-17 23:20:00,103.995,103.995,103.85,103.85,33409388.0
2006-10-17 23:21:00,103.855,103.88,103.8,103.865,51907625.0
2006-10-17 23:22:00,103.87,103.91,103.87,103.9,52377537.0
2006-10-17 23:23:00,103.885,103.913,103.885,103.913,69330504.0
2006-10-17 23:24:00,103.92,103.955,103.92,103.923,29440372.0
2006-10-17 23:25:00,103.92,103.92,103.89,103.903,45191753.0
2006-10-17 23:26:00,103.88,103.915,103.87,103.885,42647534.0
2006-10-17 23:27:00,103.88,103.895,103.865,103.875,36275383.0
2006-10-17 23:28:00,103.87,103.871,103.85,103.85,100691303.0
2006-10-17 23:29:00,103.865,103.895,103.845,103.845,66821299.0
2006-10-17 23:30:00,103.86,103.89,103.86,103.87,41307894.0
2006-10-17 23:31:00,103.865,103.882,103.849,103.87,38800985.0
2006-10-17 23:32:00,103.875,103.884,103.875,103.88,9308740.0
2006-10-17 23:33:00,103.89,103.89,103.875,103.875,33494297.0
2006-10-17 23:34:00,103.875,103.875,103.845,103.845,42548335.0
2006-10-17 23:35:00,103.848,103.9,103.848,103.9,41929181.0
2006-10-17 23:36:00,103.895,103.903,103.875,103.89,95167205.0
2006-10-17 23:37:00,103.897,103.897,103.88,103.88,61111885.0
2006-10-17 23:38:00,103.875,103.899,103.875,103.898,26583835.0
2006-10-17 23:39:00,103.89,103.9,103.888,103.895,72917251.0
2006-10-17 23:43:00,103.9,103.903,103.87,103.87,59784990.0
2006-10-17 23:44:00,103.88,103.88,103.862,103.865,61197178.0
2006-10-17 23:45:00,103.865,103.883,103.865,103.875,105641801.0
2006-10-17 23:46:00,103.87,103.89,103.867,103.878,39834283.0
2006-10-17 23:47:00,103.87,103.875,103.845,103.855,21956993.0
2006-10-17 23:48:00,103.855,103.871,103.84,103.84,36282664.0
2006-10-17 23:49:00,103.8,103.852,103.8,103.84,47619672.0
2006-10-17 23:50:00,103.845,103.848,103.84,103.84,66170950.0
2006-10-17 23:51:00,103.84,103.861,103.84,103.855,80662528.0
2006-10-17 23:52:00,103.86,103.86,103.8,103.8,39598283.0
2006-10-17 23:53:00,103.805,103.81,103.787,103.81,42534263.0
2006-10-17 23:54:00,103.803,103.811,103.775,103.81,54266692.0
2006-10-17 23:55:00,103.802,103.815,103.802,103.81,56645272.0
2006-10-17 23:56:00,103.803,103.81,103.787,103.787,56907979.0
2006-10-17 23:57:00,103.783,103.795,103.758,103.79,76766287.0
2006-10-17 23:58:00,103.79,103.79,103.77,103.77,4829911.0
2006-10-17 23:59:00,103.76,103.78,103.755,103.78,89034869.0
2006-10-18 00:00:00,103.77,103.773,103.713,103.755,38333537.0
2006-10-18 00:01:00,103.76,103.765,103.73,103.73,61929357.0
2006-10-18 00:02:00,103.74,103.767,103.738,103.738,81900565.0
2006-10-18 00:03:00,103.755,103.77,103.708,103.77,77958270.0
2006-10-18 00:04:00,103.765,103.779,103.752,103.765,69715948.0
2006-10-18 00:05:00,103.76,103.785,103.758,103.758,27836722.0
2006-10-18 00:06:00,103.763,103.8,103.727,103.775,113615387.0
2006-10-18 00:07:00,103.785,103.791,103.762,103.762,110216677.0
2006-10-18 00:08:00,103.77,103.8,103.77,103.8,97922886.0
2006-10-18 00:09:00,103.79,103.8,103.788,103.8,55790902.0
2006-10-18 00:10:00,103.795,103.823,103.775,103.823,71655211.0
2006-10-18 00:11:00,103.825,103.835,103.817,103.825,95833768.0
2006-10-18 00:12:00,103.83,103.845,103.83,103.835,100499800.0
2006-10-18 00:13:00,103.835,103.855,103.818,103.818,48229473.0
2006-10-18 00:14:00,103.845,103.85,103.825,103.85,11254854.0
2006-10-18 00:15:00,103.843,103.847,103.816,103.82,35074398.0
2006-10-18 00:16:00,103.82,103.845,103.818,103.845,55271510.0
2006-10-18 00:17:00,103.83,103.83,103.805,103.83,149399853.0
2006-10-18 00:18:00,103.845,103.845,103.81,103.81,32375985.0
2006-10-18 00:19:00,103.805,103.805,103.78,103.797,25402673.0
2006-10-18 00:20:00,103.782,103.81,103.775,103.81,7343563.0
2006-10-18 00:21:00,103.805,103.81,103.77,103.785,64668016.0
2006-10-18 00:22:00,103.773,103.82,103.773,103.8,90399064.0
2006-10-18 00:23:00,103.79,103.83,103.79,103.82,78143733.0
2006-10-18 00:24:00,103.833,103.85,103.82,103.85,22927570.0
2006-10-18 00:25:00,103.85,103.855,103.835,103.835,54809850.0
2006-10-18 00:26:00,103.835,103.835,103.82,103.82,51875444.0
2006-10-18 00:27:00,103.82,103.83,103.756,103.79,123022191.0
2006-10-18 00:28:00,103.81,103.821,103.794,103.795,32423305.0
2006-10-18 00:29:00,103.8,103.805,103.795,103.805,76832451.0
2006-10-18 00:30:00,103.82,103.825,103.745,103.825,18846738.0
2006-10-18 00:31:00,103.83,103.83,103.803,103.82,41657945.0
2006-10-18 00:32:00,103.805,103.813,103.8,103.8,27523303.0
2006-10-18 00:33:00,103.792,103.805,103.783,103.805,41550042.0
2006-10-18 00:34:00,103.795,103.815,103.795,103.805,70592258.0
2006-10-18 00:35:00,103.8,103.835,103.8,103.835,79725237.0
2006-10-18 00:36:00,103.835,103.855,103.835,103.855,48672182.0
2006-10-18 00:37:00,103.86,103.87,103.855,103.87,57649976.0
2006-10-18 00:38:00,103.87,103.875,103.85,103.875,204374388.0
2006-10-18 00:39:00,103.873,103.873,103.865,103.867,94422460.0
2006-10-18 00:40:00,103.872,103.873,103.869,103.872,51431004.0
2006-10-18 00:41:00,103.865,103.875,103.865,103.867,36173783.0
2006-10-18 00:42:00,103.87,103.88,103.825,103.88,66007300.0
2006-10-18 00:43:00,103.885,103.902,103.872,103.872,96156773.0
2006-10-18 00:44:00,103.873,103.9,103.865,103.9,78086576.0
2006-10-18 00:45:00,103.9,103.9,103.882,103.885,143558827.0
2006-10-18 00:47:00,103.893,103.895,103.88,103.895,119927521.0
2006-10-18 00:48:00,103.885,103.9,103.879,103.9,54547974.0
2006-10-18 00:49:00,103.893,103.896,103.885,103.895,43855791.0
2006-10-18 00:50:00,103.905,103.915,103.875,103.875,34441467.0
2006-10-18 00:51:00,103.887,103.915,103.887,103.915,32268818.0
2006-10-18 00:52:00,103.92,103.935,103.9,103.9,21462051.0
2006-10-18 00:53:00,103.905,103.905,103.885,103.903,51299773.0
2006-10-18 00:54:00,103.897,103.915,103.885,103.885,113208880.0
2006-10-18 00:55:00,103.89,103.905,103.89,103.905,93133420.0
2006-10-18 00:56:00,103.91,103.933,103.877,103.933,37935725.0
2006-10-18 00:57:00,103.935,103.935,103.915,103.915,39801698.0
2006-10-18 00:58:00,103.905,103.94,103.905,103.93,37767489.0
2006-10-18 00:59:00,103.93,103.985,103.915,103.97,103478997.0
2006-10-18 01:00:00,103.963,103.983,103.961,103.965,132763682.0
2006-10-18 01:01:00,103.963,104.005,103.963,103.995,127972608.0
2006-10-18 01:02:00,103.985,104.015,103.965,104.01,40169769.0
2006-10-18 01:03:00,104.005,104.015,103.99,104.0,65788125.0
2006-10-18 01:04:00,104.0,104.0,103.978,103.995,100904336.0
2006-10-18 01:05:00,103.99,104.0,103.97,104.0,143023967.0
2006-10-18 01:06:00,104.0,104.01,103.985,104.0,42042301.0
2006-10-18 01:07:00,103.989,104.007,103.979,103.98,34712246.0
2006-10-18 01:08:00,103.975,103.995,103.96,103.96,124565430.0
2006-10-18 01:09:00,103.985,103.99,103.98,103.985,114533118.0
2006-10-18 01:10:00,103.995,103.995,103.975,103.985,38910503.0
2006-10-18 01:11:00,103.988,104.0,103.984,104.0,132674267.0
2006-10-18 01:12:00,103.99,103.99,103.955,103.955,153207576.0
2006-10-18 01:13:00,103.965,103.969,103.957,103.965,88638936.0
2006-10-18 01:14:00,103.965,103.988,103.965,103.97,207796331.0
2006-10-18 01:15:00,103.965,103.987,103.965,103.975,14692079.0
2006-10-18 01:16:00,103.975,103.985,103.963,103.963,29560655.0
2006-10-18 01:17:00,103.97,103.978,103.967,103.97,51790515.0
2006-10-18 01:18:00,103.975,103.988,103.97,103.975,68096398.0
2006-10-18 01:19:00,103.96,103.966,103.94,103.965,39666794.0
2006-10-18 01:20:00,103.96,103.971,103.93,103.952,116401592.0
2006-10-18 01:21:00,103.96,103.96,103.942,103.945,56568734.0
2006-10-18 01:22:00,103.937,103.95,103.93,103.95,120441574.0
2006-10-18 01:23:00,103.945,103.96,103.942,103.96,52672658.0
2006-10-18 01:24:00,103.965,104.015,103.95,103.972,27065489.0
2006-10-18 01:25:00,103.97,103.995,103.97,103.995,32393963.0
2006-10-18 01:26:00,103.995,104.005,103.992,104.0,51080418.0
2006-10-18 01:27:00,104.0,104.002,103.99,103.99,108328751.0
2006-10-18 01:28:00,103.995,103.995,103.975,103.975,90118677.0
2006-10-18 01:29:00,103.983,103.993,103.974,103.985,63717042.0
2006-10-18 01:30:00,103.99,104.0,103.97,103.985,54705090.0
2006-10-18 01:31:00,103.968,103.994,103.965,103.97,137651979.0
2006-10-18 01:33:00,103.975,103.981,103.975,103.98,88878383.0
2006-10-18 01:34:00,103.985,103.985,103.967,103.967,109783892.0
2006-10-18 01:35:00,103.98,103.985,103.955,103.955,57459868.0
2006-10-18 01:36:00,103.98,104.0,103.97,103.97,87341300.0
2006-10-18 01:37:00,104.0,104.005,103.978,103.99,81161008.0
2006-10-18 01:38:00,103.995,103.995,103.972,103.995,19330137.0
2006-10-18 01:39:00,104.0,104.011,104.0,104.005,64399975.0
2006-10-18 01:40:00,103.99,104.016,103.99,104.0,174547276.0
2006-10-18 01:41:00,103.985,104.035,103.985,104.035,59941131.0
2006-10-18 01:42:00,104.03,104.038,104.023,104.025,72086313.0
2006-10-18 01:43:00,104.03,104.04,104.011,104.012,77809194.0
2006-10-18 01:44:00,104.015,104.045,104.015,104.045,78790996.0
2006-10-18 01:45:00,104.04,104.048,104.005,104.005,144107959.0
2006-10-18 01:46:00,103.993,104.032,103.993,104.013,295234176.0
2006-10-18 01:47:00,104.02,104.02,104.001,104.005,74591921.0
2006-10-18 01:48:00,103.995,104.02,103.993,103.998,86876887.0
2006-10-18 01:49:00,103.997,104.025,103.997,104.025,36558699.0
2006-10-18 01:50:00,104.023,104.043,104.015,104.035,56726327.0
2006-10-18 01:51:00,104.04,104.05,104.025,104.025,74275519.0
2006-10-18 01:52:00,104.025,104.035,104.02,104.02,15821047.0
2006-10-18 01:53:00,104.01,104.02,103.97,104.007,28282981.0
2006-10-18 01:54:00,104.025,104.043,104.025,104.03,73932615.0
2006-10-18 01:55:00,104.035,104.055,104.03,104.055,33750711.0
2006-10-18 01:56:00,104.05,104.055,104.03,104.042,40353837.0
2006-10-18 01:57:00,104.047,104.047,104.038,104.045,84577419.0
2006-10-18 01:58:00,104.05,104.06,104.025,104.025,20448809.0
2006-10-18 01:59:00,104.025,104.049,104.025,104.04,23013297.0
2006-10-18 02:00:00,104.04,104.054,104.04,104.04,24838961.0
2006-10-18 02:01:00,104.04,104.049,104.04,104.04,19456527.0
2006-10-18 02:02:00,104.035,104.047,104.035,104.047,86995906.0
2006-10-18 02:03:00,104.042,104.056,104.02,104.05,40341734.0
2006-10-18 02:04:00,104.055,104.056,104.03,104.03,31218863.0
2006-10-18 02:05:00,104.025,104.059,104.025,104.055,68870623.0
2006-10-18 02:06:00,104.052,104.052,104.006,104.03,30974678.0
2006-10-18 02:07:00,104.04,104.05,104.04,104.045,16964452.0
2006-10-18 02:08:00,104.045,104.07,104.045,104.07,74009084.0
2006-10-18 02:09:00,104.065,104.074,104.055,104.073,53769031.0
2006-10-18 02:10:00,104.075,104.075,104.042,104.042,34897574.0
2006-10-18 02:11:00,104.053,104.053,104.025,104.04,81513311.0
2006-10-18 02:12:00,104.05,104.06,104.03,104.06,78131267.0
2006-10-18 02:13:00,104.053,104.053,104.04,104.048,301690346.0
2006-10-18 02:14:00,104.06,104.07,104.032,104.07,133223591.0
2006-10-18 02:15:00,104.065,104.065,104.042,104.055,73369028.0
2006-10-18 02:16:00,104.052,104.073,104.045,104.07,86425852.0
2006-10-18 02:17:00,104.075,104.075,104.05,104.065,78303620.0
2006-10-18 02:18:00,104.065,104.065,104.05,104.05,56436428.0
2006-10-18 02:19:00,104.065,104.076,104.06,104.06,191431547.0
2006-10-18 02:20:00,104.065,104.07,104.055,104.07,63926916.0
2006-10-18 02:21:00,104.065,104.075,104.065,104.075,19116037.0
2006-10-18 02:22:00,104.08,104.08,104.073,104.08,75681653.0
2006-10-18 02:23:00,104.025,104.085,104.025,104.085,83532229.0
2006-10-18 02:24:00,104.06,104.09,104.06,104.09,59531566.0
2006-10-18 02:25:00,104.077,104.1,104.075,104.075,114668784.0
2006-10-18 02:26:00,104.07,104.125,104.07,104.095,93398890.0
2006-10-18 02:27:00,104.1,104.1,104.065,104.07,43863092.0
2006-10-18 02:28:00,104.075,104.075,104.07,104.07,34952429.0
2006-10-18 02:29:00,104.075,104.08,104.057,104.07,56315720.0
2006-10-18 02:30:00,104.065,104.073,104.061,104.073,66302854.0
2006-10-18 02:31:00,104.065,104.075,104.055,104.075,82518707.0
2006-10-18 02:32:00,104.07,104.08,104.07,104.08,98633114.0
2006-10-18 02:33:00,104.08,104.08,104.059,104.065,55419791.0
2006-10-18 02:35:00,104.062,104.071,104.059,104.065,26694436.0
2006-10-18 02:36:00,104.06,104.073,104.06,104.065,57159694.0
2006-10-18 02:37:00,104.08,104.087,104.048,104.087,111602645.0
2006-10-18 02:39:00,104.082,104.105,104.082,104.09,117815372.0
2006-10-18 02:40:00,104.095,104.13,104.095,104.13,36878762.0
2006-10-18 02:41:00,104.135,104.153,104.135,104.135,63653393.0
2006-10-18 02:42:00,104.12,104.15,104.12,104.15,49574532.0
2006-10-18 02:43:00,104.143,104.143,104.125,104.135,30632803.0
2006-10-18 02:44:00,104.135,104.135,104.095,104.095,14748122.0
2006-10-18 02:45:00,104.09,104.107,104.085,104.085,189751010.0
2006-10-18 02:46:00,104.085,104.103,104.085,104.095,15680116.0
2006-10-18 02:47:00,104.085,104.096,104.07,104.07,143681491.0
2006-10-18 02:48:00,104.065,104.098,104.065,104.098,129198819.0
2006-10-18 02:49:00,104.085,104.108,104.082,104.105,39019758.0
2006-10-18 02:50:00,104.1,104.1,104.08,104.095,107200597.0
2006-10-18 02:51:00,104.095,104.111,104.079,104.08,131759499.0
2006-10-18 02:52:00,104.085,104.102,104.07,104.089,33447913.0
2006-10-18 02:53:00,104.09,104.091,104.077,104.08,46594596.0
2006-10-18 02:54:00,104.07,104.092,104.058,104.07,134118498.0
2006-10-18 02:55:00,104.075,104.085,104.058,104.07,107219568.0
2006-10-18 02:56:00,104.08,104.084,104.055,104.065,60757413.0
2006-10-18 02:57:00,104.07,104.073,104.05,104.07,44128053.0
2006-10-18 02:58:00,104.065,104.073,104.055,104.073,132421988.0
2006-10-18 02:59:00,104.075,104.078,104.065,104.073,138007989.0
2006-10-18 03:00:00,104.08,104.08,104.068,104.08,100474804.0
2006-10-18 03:01:00,104.08,104.085,104.065,104.07,41114182.0
2006-10-18 03:02:00,104.08,104.09,104.065,104.065,43178237.0
2006-10-18 03:03:00,104.073,104.09,104.027,104.09,39393276.0
2006-10-18 03:04:00,104.085,104.091,104.075,104.085,98408093.0
2006-10-18 03:05:00,104.08,104.086,104.062,104.062,111458971.0
2006-10-18 03:06:00,104.068,104.09,104.068,104.09,31630659.0
2006-10-18 03:07:00,104.085,104.105,104.08,104.1,19925774.0
2006-10-18 03:08:00,104.095,104.104,104.095,104.102,34560157.0
2006-10-18 03:09:00,104.09,104.122,104.09,104.105,35223428.0
2006-10-18 03:10:00,104.105,104.106,104.078,104.078,48491584.0
2006-10-18 03:11:00,104.085,104.107,104.079,104.085,58958036.0
2006-10-18 03:12:00,104.095,104.105,104.093,104.093,129343744.0
2006-10-18 03:13:00,104.095,104.11,104.09,104.095,39747822.0
2006-10-18 03:14:00,104.095,104.11,104.085,104.11,148029312.0
2006-10-18 03:15:00,104.11,104.11,104.08,104.103,77899620.0
2006-10-18 03:16:00,104.102,104.102,104.075,104.1,92210178.0
2006-10-18 03:17:00,104.095,104.102,104.059,104.1,61949600.0
2006-10-18 03:18:00,104.097,104.105,104.085,104.085,34261967.0
2006-10-18 03:19:00,104.092,104.131,104.092,104.102,50755949.0
2006-10-18 03:20:00,104.097,104.105,104.095,104.103,89432148.0
2006-10-18 03:21:00,104.105,104.11,104.08,104.11,187895912.0
2006-10-18 03:22:00,104.11,104.11,104.1,104.11,59586539.0
2006-10-18 03:23:00,104.105,104.105,104.105,104.105,45951834.0
2006-10-18 03:24:00,104.105,104.112,104.1,104.105,72669069.0
2006-10-18 03:25:00,104.11,104.115,104.107,104.115,69018633.0
2006-10-18 03:26:00,104.105,104.108,104.092,104.092,45916722.0
2006-10-18 03:27:00,104.1,104.11,104.095,104.095,28844377.0
2006-10-18 03:28:00,104.1,104.108,104.085,104.085,38969078.0
2006-10-18 03:29:00,104.08,104.11,104.08,104.11,14696033.0
2006-10-18 03:30:00,104.105,104.105,104.1,104.1,49011538.0
2006-10-18 03:31:00,104.105,104.119,104.082,104.1,35965950.0
2006-10-18 03:32:00,104.09,104.101,104.046,104.1,122580899.0
2006-10-18 03:33:00,104.1,104.127,104.095,104.095,53118418.0
2006-10-18 03:34:00,104.095,104.11,104.09,104.09,60383221.0
2006-10-18 03:35:00,104.1,104.11,104.093,104.093,22619939.0
2006-10-18 03:36:00,104.09,104.114,104.08,104.08,79632869.0
2006-10-18 03:37:00,104.09,104.103,104.088,104.088,95893776.0
2006-10-18 03:38:00,104.11,104.11,104.095,104.105,66332973.0
2006-10-18 03:39:00,104.095,104.095,104.095,104.095,1531526.0
2006-10-18 03:40:00,104.092,104.118,104.092,104.105,25319118.0
2006-10-18 03:41:00,104.11,104.115,104.095,104.115,33077220.0
2006-10-18 03:42:00,104.1,104.111,104.095,104.1,147177476.0
2006-10-18 03:43:00,104.115,104.115,104.088,104.09,55976816.0
2006-10-18 03:44:00,104.09,104.111,104.082,104.093,35779250.0
2006-10-18 03:45:00,104.1,104.115,104.097,104.115,10923861.0
2006-10-18 03:46:00,104.108,104.115,104.1,104.105,52338009.0
2006-10-18 03:47:00,104.105,104.115,104.09,104.11,97026257.0
2006-10-18 03:48:00,104.105,104.11,104.085,104.105,92307617.0
2006-10-18 03:49:00,104.103,104.105,104.09,104.105,69413167.0
2006-10-18 03:50:00,104.1,104.125,104.1,104.11,51534178.0
2006-10-18 03:51:00,104.12,104.14,104.12,104.12,90268143.0
2006-10-18 03:52:00,104.122,104.122,104.105,104.105,103538450.0
2006-10-18 03:53:00,104.105,104.108,104.04,104.078,110113772.0
2006-10-18 03:54:00,104.073,104.125,104.073,104.105,28489121.0
2006-10-18 03:55:00,104.11,104.11,104.093,104.105,45085297.0
2006-10-18 03:56:00,104.11,104.11,104.05,104.1,78005072.0
2006-10-18 03:58:00,104.09,104.095,104.085,104.095,68415106.0
2006-10-18 03:59:00,104.105,104.11,104.097,104.11,40389355.0
2006-10-18 04:00:00,104.11,104.11,104.095,104.1,81901267.0
2006-10-18 04:04:00,104.11,104.11,104.097,104.102,54138649.0
2006-10-18 04:08:00,104.105,104.105,104.082,104.09,83432483.0
2006-10-18 04:10:00,104.095,104.138,104.06,104.06,51839399.0
2006-10-18 04:11:00,104.1,104.12,104.09,104.09,39394856.0
2006-10-18 04:12:00,104.09,104.11,104.09,104.11,21413100.0
2006-10-18 04:14:00,104.095,104.095,104.082,104.095,97635676.0
2006-10-18 04:15:00,104.095,104.11,104.093,104.11,56460169.0
2006-10-18 04:16:00,104.1,104.123,104.1,104.1,64326438.0
2006-10-18 04:17:00,104.1,104.117,104.1,104.1,50264012.0
2006-10-18 04:18:00,104.1,104.1,104.06,104.075,49481351.0
2006-10-18 04:19:00,104.065,104.068,104.046,104.05,60795115.0
2006-10-18 04:20:00,104.055,104.059,104.043,104.05,72188150.0
2006-10-18 04:21:00,104.058,104.058,104.025,104.025,25057813.0
2006-10-18 04:22:00,104.055,104.055,104.047,104.047,59108120.0
2006-10-18 04:23:00,104.04,104.068,104.04,104.045,101360319.0
2006-10-18 04:24:00,104.05,104.05,104.037,104.038,41962750.0
2006-10-18 04:25:00,104.035,104.045,104.035,104.04,41093621.0
2006-10-18 04:26:00,104.04,104.063,104.04,104.06,35372581.0
2006-10-18 04:27:00,104.06,104.065,104.053,104.065,8725037.0
2006-10-18 04:29:00,104.06,104.06,104.043,104.05,45012417.0
2006-10-18 04:30:00,104.035,104.05,104.035,104.045,64655343.0
2006-10-18 04:31:00,104.03,104.054,104.03,104.05,94920159.0
2006-10-18 04:32:00,104.055,104.077,104.055,104.07,39284584.0
2006-10-18 04:33:00,104.075,104.075,104.054,104.065,43270632.0
2006-10-18 04:34:00,104.07,104.075,104.07,104.075,2360441.0
2006-10-18 04:35:00,104.065,104.065,104.057,104.057,11004079.0
2006-10-18 04:36:00,104.053,104.065,104.045,104.065,68903303.0
2006-10-18 04:37:00,104.08,104.08,104.06,104.07,53654514.0
2006-10-18 04:41:00,104.065,104.065,104.055,104.055,4096990.0
2006-10-18 04:43:00,104.052,104.052,104.05,104.05,4762359.0
2006-10-18 04:44:00,104.06,104.065,104.04,104.06,147250273.0
2006-10-18 04:45:00,104.055,104.063,104.035,104.035,101717075.0
2006-10-18 04:46:00,104.045,104.054,104.03,104.03,55450149.0
2006-10-18 04:47:00,104.033,104.042,104.033,104.035,13588939.0
2006-10-18 04:48:00,104.05,104.05,104.02,104.02,17260904.0
2006-10-18 04:49:00,104.022,104.05,104.02,104.05,13246408.0
2006-10-18 04:50:00,104.04,104.05,104.04,104.05,16406725.0
2006-10-18 04:51:00,104.045,104.045,104.02,104.02,31142923.0
2006-10-18 04:52:00,104.02,104.05,104.018,104.03,20737530.0
2006-10-18 04:53:00,104.027,104.051,103.99,103.99,21288322.0
2006-10-18 04:54:00,104.022,104.035,104.022,104.035,10142247.0
2006-10-18 04:55:00,104.04,104.04,104.017,104.017,11384771.0
2006-10-18 04:56:00,104.02,104.045,104.02,104.04,175978359.0
2006-10-18 04:57:00,104.05,104.06,104.04,104.043,89709202.0
2006-10-18 04:58:00,104.055,104.063,104.045,104.06,19600357.0
2006-10-18 04:59:00,104.055,104.06,104.03,104.03,28910678.0
2006-10-18 05:00:00,104.04,104.04,104.015,104.025,133771243.0
2006-10-18 05:01:00,104.03,104.033,104.013,104.013,46322721.0
2006-10-18 05:02:00,104.02,104.02,104.005,104.02,58502906.0
2006-10-18 05:03:00,104.015,104.037,103.976,104.025,101698269.0
2006-10-18 05:04:00,104.025,104.034,104.01,104.01,50915819.0
2006-10-18 05:05:00,104.002,104.033,104.002,104.03,72853614.0
2006-10-18 05:06:00,104.025,104.045,104.025,104.033,127387585.0
2006-10-18 05:07:00,104.03,104.048,104.03,104.045,122066531.0
2006-10-18 05:08:00,104.05,104.05,104.038,104.05,65450750.0
2006-10-18 05:09:00,104.055,104.058,104.05,104.05,35395248.0
2006-10-18 05:10:00,104.05,104.07,104.038,104.038,47743343.0
2006-10-18 05:11:00,104.045,104.065,104.045,104.055,76528687.0
2006-10-18 05:12:00,104.065,104.065,104.052,104.06,78794398.0
2006-10-18 05:14:00,104.06,104.06,104.035,104.06,41088822.0
2006-10-18 05:15:00,104.055,104.075,104.045,104.075,34984628.0
2006-10-18 05:16:00,104.06,104.07,104.045,104.045,62872262.0
2006-10-18 05:17:00,104.04,104.065,104.04,104.04,112479362.0
2006-10-18 05:18:00,104.055,104.057,103.993,104.04,85689540.0
2006-10-18 05:20:00,104.043,104.058,104.043,104.057,81120056.0
2006-10-18 05:21:00,104.06,104.064,104.05,104.05,112406629.0
2006-10-18 05:22:00,104.06,104.065,104.058,104.065,77035486.0
2006-10-18 05:23:00,104.06,104.073,104.022,104.05,34411118.0
2006-10-18 05:24:00,104.05,104.057,104.029,104.035,90274014.0
2006-10-18 05:25:00,104.035,104.035,104.025,104.035,107627306.0
2006-10-18 05:26:00,104.023,104.045,104.023,104.04,37136070.0
2006-10-18 05:27:00,104.04,104.045,104.03,104.03,45256849.0
2006-10-18 05:28:00,104.033,104.045,104.029,104.045,85054066.0
2006-10-18 05:29:00,104.042,104.042,104.03,104.03,48799843.0
2006-10-18 05:31:00,104.035,104.05,104.035,104.05,94240990.0
2006-10-18 05:32:00,104.05,104.055,104.045,104.045,103684582.0
2006-10-18 05:33:00,104.04,104.055,104.04,104.055,49196291.0
2006-10-18 05:34:00,104.055,104.055,104.03,104.03,35200004.0
2006-10-18 05:35:00,104.035,104.048,104.023,104.048,46276535.0
2006-10-18 05:36:00,104.045,104.05,104.03,104.05,83305308.0
2006-10-18 05:37:00,104.045,104.048,104.0,104.035,75229663.0
2006-10-18 05:39:00,104.033,104.04,103.987,104.04,70769256.0
2006-10-18 05:41:00,104.035,104.04,104.03,104.035,83713565.0
2006-10-18 05:42:00,104.02,104.03,104.02,104.03,21070513.0
2006-10-18 05:43:00,104.035,104.045,104.019,104.04,69145904.0
2006-10-18 05:44:00,104.027,104.04,104.027,104.03,42772718.0
2006-10-18 05:45:00,104.033,104.045,104.032,104.045,85163073.0
2006-10-18 05:46:00,104.033,104.038,104.023,104.037,137739998.0
2006-10-18 05:47:00,104.028,104.028,104.0,104.003,67467358.0
2006-10-18 05:48:00,104.01,104.02,104.01,104.02,14688619.0
2006-10-18 05:49:00,104.02,104.02,103.975,103.983,51231446.0
2006-10-18 05:50:00,103.99,103.998,103.989,103.995,95658203.0
2006-10-18 05:51:00,103.99,103.998,103.985,103.985,71770027.0
2006-10-18 05:52:00,103.985,103.99,103.975,103.978,195050277.0
2006-10-18 05:53:00,103.985,103.988,103.983,103.988,13923202.0
2006-10-18 05:55:00,103.978,103.99,103.978,103.978,78087155.0
2006-10-18 05:56:00,103.993,104.029,103.94,103.94,45541422.0
2006-10-18 05:57:00,103.995,104.004,103.979,103.982,178225035.0
2006-10-18 05:58:00,103.978,103.983,103.97,103.97,58675192.0
2006-10-18 05:59:00,103.98,103.98,103.95,103.95,29924171.0
2006-10-18 06:00:00,103.96,103.99,103.925,103.925,26770706.0
2006-10-18 06:01:00,103.915,103.96,103.915,103.927,34017726.0
2006-10-18 06:02:00,103.94,103.94,103.915,103.92,184503330.0
2006-10-18 06:03:00,103.925,103.925,103.887,103.9,67186835.0
2006-10-18 06:04:00,103.897,103.93,103.897,103.925,74904260.0
2006-10-18 06:05:00,103.92,103.935,103.92,103.935,28323734.0
2006-10-18 06:06:00,103.94,103.951,103.89,103.94,56937486.0
2006-10-18 06:07:00,103.933,103.933,103.89,103.902,81640748.0
2006-10-18 06:09:00,103.905,103.92,103.905,103.905,113562592.0
2006-10-18 06:10:00,103.9,103.923,103.9,103.908,135990134.0
2006-10-18 06:11:00,103.92,103.92,103.895,103.895,58584465.0
2006-10-18 06:12:00,103.905,103.91,103.89,103.91,95545189.0
2006-10-18 06:13:00,103.915,103.915,103.885,103.885,79215620.0
2006-10-18 06:14:00,103.895,103.905,103.885,103.902,19115035.0
2006-10-18 06:15:00,103.895,103.895,103.875,103.895,35380413.0
2006-10-18 06:16:00,103.893,103.94,103.893,103.927,26343906.0
2006-10-18 06:17:00,103.927,103.927,103.89,103.92,103860679.0
2006-10-18 06:18:00,103.915,103.935,103.9,103.935,84776579.0
2006-10-18 06:19:00,103.95,103.975,103.95,103.96,99389324.0
2006-10-18 06:20:00,103.965,103.97,103.92,103.965,42434066.0
2006-10-18 06:21:00,103.96,103.972,103.957,103.96,22436806.0
2006-10-18 06:23:00,103.97,104.002,103.95,103.995,22721586.0
2006-10-18 06:24:00,103.995,103.995,103.97,103.97,29021620.0
2006-10-18 06:25:00,103.98,103.99,103.958,103.963,65343662.0
2006-10-18 06:26:00,103.95,103.985,103.95,103.98,56710067.0
2006-10-18 06:27:00,103.985,104.0,103.975,103.975,94471914.0
2006-10-18 06:28:00,103.99,103.99,103.965,103.985,58031420.0
2006-10-18 06:29:00,103.983,103.987,103.974,103.975,98377385.0
2006-10-18 06:30:00,103.97,103.98,103.97,103.973,104771282.0
2006-10-18 06:31:00,103.98,104.006,103.97,103.97,107954875.0
2006-10-18 06:32:00,103.985,103.986,103.967,103.967,53649885.0
2006-10-18 06:33:00,103.97,103.99,103.97,103.98,21898338.0
2006-10-18 06:35:00,103.995,104.013,103.99,103.99,40376679.0
2006-10-18 06:36:00,103.985,104.0,103.985,104.0,14421248.0
2006-10-18 06:37:00,103.995,103.995,103.983,103.993,54147321.0
2006-10-18 06:38:00,103.995,104.003,103.985,104.0,39587042.0
2006-10-18 06:39:00,103.985,104.004,103.985,103.99,46582890.0
2006-10-18 06:40:00,103.99,103.99,103.97,103.97,115155423.0
2006-10-18 06:41:00,103.97,104.005,103.97,103.99,27154344.0
2006-10-18 06:42:00,103.985,103.985,103.985,103.985,1848779.0
2006-10-18 06:43:00,103.985,103.992,103.98,103.98,33843630.0
2006-10-18 06:44:00,103.98,103.987,103.965,103.965,70078539.0
2006-10-18 06:45:00,103.975,103.995,103.975,103.995,46280117.0
2006-10-18 06:46:00,104.0,104.005,103.98,103.98,48785259.0
2006-10-18 06:47:00,103.985,103.999,103.975,103.995,138616753.0
2006-10-18 06:48:00,104.0,104.0,103.95,103.99,46994505.0
2006-10-18 06:49:00,103.995,103.997,103.985,103.997,92207585.0
2006-10-18 06:50:00,103.995,103.995,103.985,103.985,72300326.0
2006-10-18 06:51:00,104.007,104.007,103.95,104.0,75951300.0
2006-10-18 06:52:00,103.993,104.0,103.993,104.0,35615844.0
2006-10-18 06:53:00,103.995,104.0,103.985,103.993,81660014.0
2006-10-18 06:55:00,104.0,104.0,103.99,104.0,47942333.0
2006-10-18 06:56:00,104.005,104.005,103.955,103.988,131921196.0
2006-10-18 06:57:00,103.985,104.01,103.985,104.01,26534547.0
2006-10-18 06:59:00,104.0,104.001,103.99,103.99,51939430.0
2006-10-18 07:00:00,103.995,104.008,103.989,104.008,122884450.0
2006-10-18 07:01:00,104.02,104.02,104.01,104.012,29638524.0
2006-10-18 07:02:00,104.025,104.025,103.993,104.015,52353697.0
2006-10-18 07:03:00,104.012,104.021,104.005,104.005,49126693.0
2006-10-18 07:04:00,104.01,104.014,103.98,103.99,66805241.0
2006-10-18 07:06:00,103.992,104.0,103.99,103.995,84439976.0
2006-10-18 07:07:00,103.993,104.008,103.988,104.0,122041149.0
2006-10-18 07:08:00,103.993,104.02,103.993,104.0,105121447.0
2006-10-18 07:09:00,104.003,104.013,103.993,104.013,42273125.0
2006-10-18 07:10:00,104.01,104.013,104.009,104.013,46983748.0
2006-10-18 07:12:00,104.02,104.02,104.0,104.0,55659820.0
2006-10-18 07:13:00,103.995,104.034,103.995,104.01,60006105.0
2006-10-18 07:14:00,104.018,104.032,104.0,104.025,77061334.0
2006-10-18 07:15:00,104.025,104.025,104.012,104.012,88563208.0
2006-10-18 07:16:00,104.01,104.019,103.995,104.0,97824134.0
2006-10-18 07:18:00,104.0,104.02,103.99,104.0,29736927.0
2006-10-18 07:20:00,103.993,104.0,103.992,103.997,43818199.0
2006-10-18 07:21:00,103.995,104.004,103.995,104.0,96653421.0
2006-10-18 07:22:00,104.005,104.015,103.99,104.015,70493099.0
2006-10-18 07:23:00,104.005,104.005,103.975,103.975,65706425.0
2006-10-18 07:24:00,103.977,103.994,103.977,103.99,93663014.0
2006-10-18 07:25:00,103.99,103.993,103.971,103.985,144864140.0
2006-10-18 07:26:00,103.983,104.005,103.983,104.005,116513874.0
2006-10-18 07:27:00,104.005,104.005,103.936,103.978,46688647.0
2006-10-18 07:28:00,104.0,104.005,103.99,103.992,44462614.0
2006-10-18 07:29:00,104.0,104.0,103.98,103.99,43537884.0
2006-10-18 07:30:00,103.983,103.995,103.983,103.983,58184910.0
2006-10-18 07:31:00,103.99,104.005,103.982,104.005,38781418.0
2006-10-18 07:32:00,103.993,103.993,103.965,103.985,71561239.0
2006-10-18 07:33:00,103.99,103.99,103.965,103.972,77065845.0
2006-10-18 07:35:00,103.973,103.975,103.96,103.96,27638969.0
2006-10-18 07:36:00,103.965,103.973,103.955,103.973,65696855.0
2006-10-18 07:37:00,103.97,103.98,103.96,103.96,36814158.0
2006-10-18 07:39:00,103.963,103.977,103.95,103.95,128277051.0
2006-10-18 07:40:00,103.945,103.955,103.93,103.955,74478045.0
2006-10-18 07:41:00,103.952,103.957,103.941,103.955,69054909.0
2006-10-18 07:42:00,103.945,103.955,103.935,103.95,65229695.0
2006-10-18 07:43:00,103.95,103.961,103.945,103.945,82432576.0
2006-10-18 07:44:00,103.955,103.955,103.943,103.943,11319195.0
2006-10-18 07:45:00,103.955,103.955,103.935,103.945,45569395.0
2006-10-18 07:46:00,103.937,103.949,103.933,103.933,83842700.0
2006-10-18 07:47:00,103.93,103.94,103.915,103.915,74724021.0
2006-10-18 07:48:00,103.905,103.923,103.903,103.923,53520887.0
2006-10-18 07:49:00,103.92,103.945,103.912,103.915,46682383.0
2006-10-18 07:50:00,103.925,103.939,103.915,103.915,77248208.0
2006-10-18 07:51:00,103.913,103.95,103.913,103.935,34796208.0
2006-10-18 07:52:00,103.93,103.942,103.898,103.94,43086148.0
2006-10-18 07:53:00,103.925,103.943,103.925,103.943,51256084.0
2006-10-18 07:54:00,103.945,103.97,103.942,103.945,75837251.0
2006-10-18 07:55:00,103.94,103.95,103.925,103.945,79990242.0
2006-10-18 07:56:00,103.937,103.941,103.93,103.93,24797718.0
2006-10-18 07:57:00,103.91,103.925,103.905,103.925,188653316.0
2006-10-18 07:58:00,103.915,103.931,103.915,103.92,40540467.0
2006-10-18 07:59:00,103.917,103.923,103.917,103.92,19750318.0
2006-10-18 08:00:00,103.915,103.922,103.864,103.903,55427354.0
2006-10-18 08:01:00,103.905,103.915,103.887,103.887,27237487.0
2006-10-18 08:02:00,103.88,103.91,103.88,103.9,37021400.0
2006-10-18 08:03:00,103.897,103.923,103.895,103.923,64760438.0
2006-10-18 08:04:00,103.925,103.925,103.905,103.905,59670817.0
2006-10-18 08:05:00,103.913,103.932,103.913,103.932,238038401.0
2006-10-18 08:06:00,103.94,103.944,103.93,103.93,115281041.0
2006-10-18 08:07:00,103.94,103.965,103.94,103.95,39608092.0
2006-10-18 08:08:00,103.955,103.955,103.9,103.91,29926522.0
2006-10-18 08:09:00,103.915,103.915,103.889,103.89,216019144.0
2006-10-18 08:10:00,103.89,103.905,103.88,103.9,91860213.0
2006-10-18 08:11:00,103.895,103.913,103.895,103.908,49053465.0
2006-10-18 08:12:00,103.91,103.913,103.9,103.913,117259355.0
2006-10-18 08:13:00,103.918,103.928,103.902,103.902,89510043.0
2006-10-18 08:14:00,103.905,103.93,103.905,103.91,83978777.0
2006-10-18 08:15:00,103.92,103.92,103.9,103.905,53912195.0
2006-10-18 08:16:00,103.905,103.92,103.854,103.92,67030637.0
2006-10-18 08:17:00,103.915,103.922,103.903,103.915,53743415.0
2006-10-18 08:18:00,103.907,103.945,103.905,103.91,94309356.0
2006-10-18 08:19:00,103.92,103.931,103.92,103.925,31438623.0
2006-10-18 08:20:00,103.92,103.92,103.895,103.895,1020055.0
2006-10-18 08:21:00,103.905,103.922,103.88,103.88,149809078.0
2006-10-18 08:22:00,103.875,103.88,103.865,103.865,40626396.0
2006-10-18 08:23:00,103.87,103.895,103.87,103.88,76264001.0
2006-10-18 08:24:00,103.863,103.885,103.863,103.875,50270991.0
2006-10-18 08:25:00,103.88,103.88,103.838,103.838,80860074.0
2006-10-18 08:26:00,103.84,103.859,103.84,103.845,38872805.0
2006-10-18 08:27:00,103.848,103.857,103.805,103.843,119700706.0
2006-10-18 08:28:00,103.835,103.86,103.825,103.845,116023977.0
2006-10-18 08:29:00,103.86,103.867,103.805,103.822,60812995.0
2006-10-18 08:30:00,103.84,103.84,103.82,103.825,105777285.0
2006-10-18 08:31:00,103.83,103.834,103.827,103.83,30841970.0
2006-10-18 08:32:00,103.83,103.84,103.81,103.82,91143645.0
2006-10-18 08:33:00,103.81,103.82,103.792,103.82,264636358.0
2006-10-18 08:34:00,103.8,103.83,103.773,103.81,50786803.0
2006-10-18 08:35:00,103.82,103.823,103.814,103.815,95795711.0
2006-10-18 08:36:00,103.815,103.815,103.705,103.805,26967349.0
2006-10-18 08:37:00,103.81,103.815,103.785,103.79,107819368.0
2006-10-18 08:38:00,103.785,103.855,103.785,103.855,29442310.0
2006-10-18 08:39:00,103.84,103.86,103.835,103.84,73189691.0
2006-10-18 08:40:00,103.835,103.85,103.83,103.85,58653191.0
2006-10-18 08:41:00,103.855,103.855,103.825,103.845,16585170.0
2006-10-18 08:42:00,103.845,103.845,103.81,103.81,28273216.0
2006-10-18 08:43:00,103.81,103.852,103.81,103.852,98027474.0
2006-10-18 08:44:00,103.86,103.865,103.825,103.84,75918837.0
2006-10-18 08:45:00,103.835,103.862,103.807,103.845,42488433.0
2006-10-18 08:46:00,103.845,103.893,103.81,103.883,75670778.0
2006-10-18 08:47:00,103.895,103.9,103.88,103.9,14186643.0
2006-10-18 08:48:00,103.887,103.904,103.88,103.888,173271096.0
2006-10-18 08:49:00,103.89,103.905,103.89,103.892,151195028.0
2006-10-18 08:50:00,103.9,103.917,103.889,103.917,106313312.0
2006-10-18 08:51:00,103.915,103.945,103.915,103.93,116513214.0
2006-10-18 08:52:00,103.928,103.928,103.91,103.91,35121129.0
2006-10-18 08:53:00,103.905,103.93,103.89,103.89,67043147.0
2006-10-18 08:54:00,103.915,103.915,103.85,103.89,113888786.0
2006-10-18 08:55:00,103.895,103.905,103.894,103.895,36578310.0
2006-10-18 08:56:00,103.895,103.922,103.892,103.92,64518163.0
2006-10-18 08:57:00,103.915,103.965,103.9,103.965,98653411.0
2006-10-18 08:58:00,103.955,103.97,103.934,103.935,75607878.0
2006-10-18 08:59:00,103.935,103.935,103.915,103.915,50941751.0
2006-10-18 09:00:00,103.92,103.935,103.915,103.92,70571226.0
2006-10-18 09:01:00,103.93,103.936,103.92,103.935,90783512.0
2006-10-18 09:02:00,103.933,103.945,103.93,103.945,40189845.0
2006-10-18 09:03:00,103.938,103.953,103.935,103.935,55248211.0
2006-10-18 09:04:00,103.945,103.945,103.91,103.91,96567195.0
2006-10-18 09:05:00,103.925,103.925,103.895,103.915,44665679.0
2006-10-18 09:06:00,103.915,103.953,103.915,103.953,38916598.0
2006-10-18 09:07:00,103.905,103.972,103.905,103.972,34133273.0
2006-10-18 09:08:00,103.985,104.01,103.944,103.992,14264619.0
2006-10-18 09:09:00,103.998,104.005,103.998,104.0,27260219.0
2006-10-18 09:10:00,103.985,104.0,103.975,103.975,98397875.0
2006-10-18 09:11:00,103.97,103.97,103.885,103.903,52228449.0
2006-10-18 09:12:00,103.895,103.93,103.895,103.895,42083627.0
2006-10-18 09:13:00,103.91,103.91,103.855,103.88,27006325.0
2006-10-18 09:14:00,103.88,103.88,103.863,103.87,99514067.0
2006-10-18 09:15:00,103.873,103.88,103.855,103.875,71413943.0
2006-10-18 09:16:00,103.875,103.887,103.858,103.872,103746842.0
2006-10-18 09:17:00,103.875,103.89,103.862,103.89,80546047.0
2006-10-18 09:18:00,103.895,103.9,103.875,103.882,21079008.0
2006-10-18 09:19:00,103.88,103.903,103.855,103.855,32238363.0
2006-10-18 09:20:00,103.903,103.906,103.877,103.885,171241454.0
2006-10-18 09:21:00,103.885,103.895,103.885,103.895,99018532.0
2006-10-18 09:22:00,103.905,103.91,103.897,103.898,41833043.0
2006-10-18 09:23:00,103.893,103.93,103.893,103.93,23470907.0
2006-10-18 09:24:00,103.935,103.935,103.87,103.92,77663801.0
2006-10-18 09:25:00,103.92,103.92,103.868,103.885,57884236.0
2006-10-18 09:26:00,103.89,103.9,103.882,103.885,49132016.0
2006-10-18 09:28:00,103.88,103.9,103.854,103.875,30739049.0
2006-10-18 09:29:00,103.87,103.895,103.87,103.88,48426521.0
2006-10-18 09:30:00,103.885,103.9,103.873,103.875,54268601.0
2006-10-18 09:31:00,103.875,103.885,103.87,103.87,32491278.0
2006-10-18 09:32:00,103.875,103.895,103.865,103.865,97488212.0
2006-10-18 09:33:00,103.86,103.88,103.86,103.86,100432468.0
2006-10-18 09:34:00,103.87,103.885,103.845,103.86,62616736.0
2006-10-18 09:35:00,103.865,103.865,103.835,103.835,27301868.0
2006-10-18 09:36:00,103.83,103.865,103.826,103.865,102252702.0
2006-10-18 09:37:00,103.855,103.87,103.833,103.84,73563451.0
2006-10-18 09:38:00,103.83,103.855,103.83,103.83,55853243.0
2006-10-18 09:39:00,103.84,103.84,103.825,103.83,61749901.0
2006-10-18 09:40:00,103.84,103.853,103.84,103.853,20504493.0
2006-10-18 09:41:00,103.85,103.885,103.85,103.885,21914747.0
2006-10-18 09:42:00,103.88,103.895,103.87,103.883,70093842.0
2006-10-18 09:43:00,103.89,103.89,103.85,103.85,207168508.0
2006-10-18 09:44:00,103.85,103.864,103.801,103.86,131045265.0
2006-10-18 09:45:00,103.86,103.88,103.85,103.88,37470720.0
2006-10-18 09:46:00,103.895,103.925,103.885,103.913,63541800.0
2006-10-18 09:47:00,103.925,103.925,103.875,103.875,86019783.0
2006-10-18 09:48:00,103.88,103.895,103.879,103.895,40688647.0
2006-10-18 09:49:00,103.893,103.896,103.882,103.882,47468224.0
2006-10-18 09:50:00,103.865,103.889,103.845,103.86,52194059.0
2006-10-18 09:51:00,103.845,103.885,103.845,103.875,35009430.0
2006-10-18 09:52:00,103.875,103.875,103.84,103.84,15384209.0
2006-10-18 09:53:00,103.835,103.856,103.828,103.828,9080132.0
2006-10-18 09:54:00,103.85,103.862,103.835,103.835,62754544.0
2006-10-18 09:55:00,103.833,103.865,103.833,103.848,101896786.0
2006-10-18 09:56:00,103.848,103.869,103.847,103.865,125122784.0
2006-10-18 09:57:00,103.87,103.875,103.859,103.86,54348394.0
2006-10-18 09:58:00,103.855,103.875,103.855,103.865,50281755.0
2006-10-18 09:59:00,103.865,103.883,103.865,103.868,39594579.0
2006-10-18 10:00:00,103.882,103.882,103.848,103.875,45226201.0
2006-10-18 10:01:00,103.875,103.91,103.875,103.91,38668245.0
2006-10-18 10:02:00,103.905,103.94,103.905,103.912,132013030.0
2006-10-18 10:03:00,103.905,103.94,103.895,103.917,641389476.0
2006-10-18 10:04:00,103.923,103.939,103.915,103.915,353117176.0
2006-10-18 10:05:00,103.915,103.94,103.915,103.94,116940344.0
2006-10-18 10:06:00,103.945,103.95,103.925,103.925,54351004.0
2006-10-18 10:07:00,103.935,103.995,103.935,103.98,49312651.0
2006-10-18 10:08:00,103.98,103.998,103.973,103.99,76099884.0
2006-10-18 10:09:00,103.998,104.025,103.988,103.988,151987074.0
2006-10-18 10:10:00,103.995,104.033,103.995,104.013,547649980.0
2006-10-18 10:11:00,104.012,104.065,104.0,104.065,36107229.0
2006-10-18 10:12:00,104.045,104.056,104.003,104.045,101370648.0
2006-10-18 10:13:00,104.05,104.065,104.04,104.05,21889522.0
2006-10-18 10:14:00,104.05,104.05,104.025,104.035,157861207.0
2006-10-18 10:15:00,104.04,104.04,104.0,104.01,45672439.0
2006-10-18 10:16:00,103.96,104.015,103.935,103.935,65851569.0
2006-10-18 10:17:00,103.98,103.996,103.98,103.985,94106848.0
2006-10-18 10:18:00,103.985,104.03,103.985,104.01,27361292.0
2006-10-18 10:19:00,104.01,104.06,104.007,104.047,46991430.0
2006-10-18 10:20:00,104.05,104.055,104.037,104.055,68670816.0
2006-10-18 10:21:00,104.05,104.065,104.026,104.03,80880670.0
2006-10-18 10:22:00,104.035,104.057,104.03,104.03,90208506.0
2006-10-18 10:23:00,104.035,104.045,104.022,104.045,14138093.0
2006-10-18 10:24:00,104.043,104.067,104.03,104.063,29900831.0
2006-10-18 10:25:00,104.055,104.055,104.035,104.035,57516693.0
2006-10-18 10:26:00,104.04,104.04,104.007,104.007,95993784.0
2006-10-18 10:27:00,104.015,104.035,103.983,104.035,110187494.0
2006-10-18 10:28:00,104.04,104.04,104.008,104.008,67397823.0
2006-10-18 10:29:00,104.005,104.025,104.005,104.02,37248717.0
2006-10-18 10:30:00,104.03,104.045,104.01,104.028,38006183.0
2006-10-18 10:31:00,104.025,104.025,104.005,104.01,174433889.0
2006-10-18 10:32:00,104.015,104.027,104.0,104.005,69475254.0
2006-10-18 10:33:00,104.005,104.02,104.003,104.02,38454649.0
2006-10-18 10:34:00,104.01,104.025,104.003,104.01,36573164.0
2006-10-18 10:35:00,104.015,104.023,104.015,104.023,108326357.0
2006-10-18 10:36:00,104.03,104.035,104.022,104.03,78135151.0
2006-10-18 10:37:00,104.03,104.03,103.995,104.01,80613092.0
2006-10-18 10:38:00,104.013,104.02,104.01,104.01,207563869.0
2006-10-18 10:39:00,104.017,104.03,104.008,104.03,39762169.0
2006-10-18 10:40:00,104.03,104.061,104.005,104.037,53257547.0
2006-10-18 10:41:00,104.035,104.05,104.016,104.02,257845932.0
2006-10-18 10:42:00,104.025,104.06,104.025,104.05,57706599.0
2006-10-18 10:43:00,104.048,104.07,104.04,104.042,39275811.0
2006-10-18 10:44:00,104.045,104.06,104.025,104.06,82448092.0
2006-10-18 10:45:00,104.037,104.1,104.037,104.075,523868999.0
2006-10-18 10:46:00,104.09,104.099,104.074,104.092,434443781.0
2006-10-18 10:47:00,104.095,104.098,104.086,104.09,80848877.0
2006-10-18 10:48:00,104.085,104.11,104.08,104.09,76103420.0
2006-10-18 10:49:00,104.085,104.115,104.075,104.105,243600819.0
2006-10-18 10:50:00,104.105,104.125,104.105,104.105,14421167.0
2006-10-18 10:51:00,104.1,104.12,104.097,104.12,698214700.0
2006-10-18 10:52:00,104.12,104.13,104.11,104.13,79266102.0
2006-10-18 10:53:00,104.115,104.14,104.115,104.135,66825891.0
2006-10-18 10:54:00,104.12,104.135,104.1,104.117,70641166.0
2006-10-18 10:55:00,104.13,104.14,104.115,104.125,259886692.0
2006-10-18 10:56:00,104.13,104.137,104.125,104.13,321294681.0
2006-10-18 10:57:00,104.132,104.145,104.12,104.145,172894338.0
2006-10-18 10:58:00,104.15,104.15,104.12,104.123,99554649.0
2006-10-18 10:59:00,104.12,104.16,104.097,104.145,70796793.0
2006-10-18 11:00:00,104.155,104.155,104.11,104.11,89753174.0
2006-10-18 11:01:00,104.12,104.145,104.12,104.125,32533811.0
2006-10-18 11:02:00,104.125,104.146,104.125,104.14,240431294.0
2006-10-18 11:03:00,104.145,104.175,104.13,104.175,67936804.0
2006-10-18 11:04:00,104.18,104.21,104.165,104.19,141434882.0
2006-10-18 11:05:00,104.2,104.21,104.185,104.185,82040445.0
2006-10-18 11:06:00,104.185,104.205,104.185,104.205,71238649.0
2006-10-18 11:07:00,104.2,104.2,104.169,104.175,36632691.0
2006-10-18 11:08:00,104.185,104.185,104.153,104.155,290134811.0
2006-10-18 11:09:00,104.15,104.15,104.123,104.137,69671886.0
2006-10-18 11:10:00,104.14,104.14,104.109,104.11,61157567.0
2006-10-18 11:11:00,104.11,104.14,104.11,104.125,38013837.0
2006-10-18 11:12:00,104.11,104.145,104.098,104.135,57909036.0
2006-10-18 11:13:00,104.14,104.2,104.135,104.2,73817899.0
2006-10-18 11:14:00,104.195,104.213,104.148,104.19,237829875.0
2006-10-18 11:15:00,104.205,104.25,104.19,104.25,128814861.0
2006-10-18 11:16:00,104.26,104.286,104.205,104.23,364952590.0
2006-10-18 11:17:00,104.235,104.28,104.235,104.275,209900403.0
2006-10-18 11:18:00,104.27,104.287,104.27,104.275,168164221.0
2006-10-18 11:19:00,104.27,104.285,104.25,104.26,313851177.0
2006-10-18 11:20:00,104.25,104.29,104.25,104.27,86795053.0
2006-10-18 11:21:00,104.275,104.29,104.273,104.275,228610257.0
2006-10-18 11:22:00,104.275,104.285,104.23,104.23,59729806.0
2006-10-18 11:23:00,104.27,104.285,104.269,104.27,137987835.0
2006-10-18 11:24:00,104.273,104.295,104.26,104.278,89501929.0
2006-10-18 11:25:00,104.285,104.285,104.231,104.255,63738796.0
2006-10-18 11:26:00,104.26,104.28,104.208,104.22,141595952.0
2006-10-18 11:27:00,104.22,104.254,104.183,104.22,267297634.0
2006-10-18 11:28:00,104.218,104.231,104.208,104.21,78845675.0
2006-10-18 11:29:00,104.22,104.234,104.22,104.225,58756255.0
2006-10-18 11:30:00,104.22,104.24,104.22,104.24,124090914.0
2006-10-18 11:31:00,104.24,104.245,104.21,104.245,107973102.0
2006-10-18 11:32:00,104.225,104.24,104.21,104.21,89679210.0
2006-10-18 11:33:00,104.22,104.222,104.153,104.19,357109486.0
2006-10-18 11:34:00,104.19,104.221,104.19,104.195,76007302.0
2006-10-18 11:35:00,104.215,104.215,104.195,104.215,41485276.0
2006-10-18 11:36:00,104.22,104.233,104.2,104.233,90469300.0
2006-10-18 11:37:00,104.24,104.24,104.215,104.225,29353582.0
2006-10-18 11:38:00,104.225,104.225,104.198,104.21,53475320.0
2006-10-18 11:39:00,104.22,104.255,104.194,104.25,215919871.0
2006-10-18 11:40:00,104.25,104.285,104.25,104.268,141325815.0
2006-10-18 11:41:00,104.265,104.272,104.235,104.255,123898573.0
2006-10-18 11:42:00,104.263,104.263,104.242,104.242,49425368.0
2006-10-18 11:43:00,104.245,104.254,104.217,104.23,40538507.0
2006-10-18 11:44:00,104.235,104.243,104.22,104.22,108947895.0
2006-10-18 11:45:00,104.23,104.24,104.185,104.232,673358861.0
2006-10-18 11:46:00,104.24,104.254,104.232,104.235,357669311.0
2006-10-18 11:47:00,104.23,104.243,104.218,104.235,46714831.0
2006-10-18 11:48:00,104.238,104.27,104.238,104.26,30637034.0
2006-10-18 11:49:00,104.242,104.255,104.242,104.25,84240069.0
2006-10-18 11:50:00,104.243,104.27,104.243,104.27,62254515.0
2006-10-18 11:51:00,104.275,104.275,104.25,104.263,72499532.0
2006-10-18 11:53:00,104.265,104.278,104.219,104.27,588206765.0
2006-10-18 11:54:00,104.262,104.278,104.248,104.278,54886722.0
2006-10-18 11:55:00,104.28,104.28,104.26,104.26,46824584.0
2006-10-18 11:56:00,104.255,104.265,104.21,104.255,180696535.0
2006-10-18 11:57:00,104.25,104.273,104.25,104.253,70423668.0
2006-10-18 11:58:00,104.245,104.263,104.186,104.25,271354464.0
2006-10-18 11:59:00,104.245,104.269,104.245,104.26,260292307.0
2006-10-18 12:00:00,104.273,104.274,104.265,104.265,72164065.0
2006-10-18 12:02:00,104.27,104.27,104.21,104.265,131281895.0
2006-10-18 12:03:00,104.263,104.274,104.25,104.27,129261021.0
2006-10-18 12:04:00,104.268,104.284,104.22,104.247,1066547290.0
2006-10-18 12:05:00,104.25,104.278,104.217,104.255,97285153.0
2006-10-18 12:06:00,104.265,104.28,104.251,104.255,92770370.0
2006-10-18 12:07:00,104.25,104.281,104.25,104.275,102655618.0
2006-10-18 12:08:00,104.298,104.305,104.248,104.305,57759143.0
2006-10-18 12:09:00,104.305,104.305,104.25,104.29,71927155.0
2006-10-18 12:10:00,104.29,104.29,104.26,104.285,209296084.0
2006-10-18 12:11:00,104.29,104.293,104.244,104.26,58426662.0
2006-10-18 12:12:00,104.26,104.266,104.249,104.263,72900736.0
2006-10-18 12:13:00,104.265,104.29,104.265,104.29,29467527.0
2006-10-18 12:14:00,104.28,104.295,104.28,104.29,59675501.0
2006-10-18 12:15:00,104.29,104.31,104.27,104.295,102292038.0
2006-10-18 12:16:00,104.295,104.31,104.282,104.285,93575507.0
2006-10-18 12:17:00,104.28,104.29,104.275,104.29,142360904.0
2006-10-18 12:18:00,104.29,104.29,104.273,104.275,83691374.0
2006-10-18 12:19:00,104.28,104.295,104.252,104.252,24054281.0
2006-10-18 12:20:00,104.253,104.253,104.195,104.223,41829512.0
2006-10-18 12:21:00,104.22,104.241,104.204,104.23,62959269.0
2006-10-18 12:22:00,104.23,104.263,104.215,104.255,34808172.0
2006-10-18 12:23:00,104.255,104.29,104.255,104.285,85681486.0
2006-10-18 12:24:00,104.265,104.28,104.265,104.275,37955014.0
2006-10-18 12:25:00,104.29,104.29,104.275,104.285,34540226.0
2006-10-18 12:26:00,104.285,104.307,104.285,104.287,44444871.0
2006-10-18 12:27:00,104.295,104.3,104.255,104.255,89014055.0
2006-10-18 12:28:00,104.255,104.278,104.255,104.27,135217965.0
2006-10-18 12:29:00,104.255,104.273,104.245,104.27,46360080.0
2006-10-18 12:30:00,104.26,104.295,104.252,104.275,158111202.0
2006-10-18 12:31:00,104.27,104.28,104.27,104.28,27013242.0
2006-10-18 12:32:00,104.275,104.275,104.254,104.255,33722655.0
2006-10-18 12:33:00,104.258,104.285,104.252,104.285,20670153.0
2006-10-18 12:34:00,104.275,104.315,104.275,104.3,63632313.0
2006-10-18 12:35:00,104.305,104.307,104.285,104.285,40501117.0
2006-10-18 12:36:00,104.308,104.308,104.271,104.275,22797925.0
2006-10-18 12:37:00,104.275,104.275,104.245,104.245,51432608.0
2006-10-18 12:38:00,104.26,104.26,104.228,104.235,99452713.0
2006-10-18 12:39:00,104.25,104.25,104.227,104.235,225957875.0
2006-10-18 12:40:00,104.233,104.245,104.2,104.225,67096650.0
2006-10-18 12:41:00,104.215,104.22,104.192,104.208,29655479.0
2006-10-18 12:42:00,104.205,104.22,104.178,104.22,47084333.0
2006-10-18 12:43:00,104.22,104.245,104.22,104.22,22637246.0
2006-10-18 12:44:00,104.22,104.233,104.22,104.233,130750943.0
2006-10-18 12:45:00,104.24,104.25,104.235,104.25,38496118.0
2006-10-18 12:46:00,104.243,104.25,104.22,104.22,64173025.0
2006-10-18 12:47:00,104.22,104.234,104.215,104.23,83253959.0
2006-10-18 12:48:00,104.245,104.245,104.207,104.245,85985997.0
2006-10-18 12:49:00,104.255,104.27,104.225,104.225,41234865.0
2006-10-18 12:50:00,104.225,104.24,104.222,104.235,90607237.0
2006-10-18 12:51:00,104.24,104.26,104.24,104.24,55684204.0
2006-10-18 12:52:00,104.24,104.265,104.237,104.26,100413715.0
2006-10-18 12:53:00,104.245,104.27,104.242,104.27,63085032.0
2006-10-18 12:54:00,104.265,104.273,104.253,104.255,34459919.0
2006-10-18 12:55:00,104.26,104.275,104.26,104.265,37602519.0
2006-10-18 12:56:00,104.265,104.28,104.264,104.265,102374658.0
2006-10-18 12:57:00,104.263,104.28,104.255,104.28,86211361.0
2006-10-18 12:58:00,104.275,104.285,104.255,104.28,34619052.0
2006-10-18 12:59:00,104.28,104.305,104.28,104.295,120088024.0
2006-10-18 13:00:00,104.295,104.32,104.28,104.32,32666234.0
2006-10-18 13:01:00,104.28,104.315,104.28,104.29,54179327.0
2006-10-18 13:02:00,104.3,104.315,104.285,104.31,41467177.0
2006-10-18 13:03:00,104.315,104.315,104.28,104.28,107303284.0
2006-10-18 13:04:00,104.275,104.315,104.262,104.29,68178107.0
2006-10-18 13:05:00,104.285,104.303,104.233,104.233,32508586.0
2006-10-18 13:06:00,104.255,104.3,104.214,104.295,27052956.0
2006-10-18 13:07:00,104.295,104.295,104.268,104.268,49323161.0
2006-10-18 13:08:00,104.273,104.283,104.253,104.253,121578326.0
2006-10-18 13:09:00,104.26,104.26,104.225,104.233,63840397.0
2006-10-18 13:10:00,104.235,104.245,104.225,104.235,87977010.0
2006-10-18 13:11:00,104.235,104.245,104.195,104.195,105698076.0
2006-10-18 13:12:00,104.195,104.24,104.195,104.24,84336402.0
2006-10-18 13:13:00,104.24,104.265,104.225,104.24,50985565.0
2006-10-18 13:14:00,104.25,104.25,104.24,104.245,186844217.0
2006-10-18 13:15:00,104.245,104.245,104.23,104.23,49216326.0
2006-10-18 13:16:00,104.235,104.235,104.213,104.23,131843787.0
2006-10-18 13:17:00,104.222,104.238,104.222,104.238,97141183.0
2006-10-18 13:18:00,104.235,104.235,104.21,104.21,34149569.0
2006-10-18 13:19:00,104.215,104.227,104.208,104.225,25335256.0
2006-10-18 13:20:00,104.21,104.214,104.163,104.205,68760997.0
2006-10-18 13:21:00,104.205,104.21,104.2,104.2,67011659.0
2006-10-18 13:22:00,104.205,104.24,104.203,104.21,45875320.0
2006-10-18 13:23:00,104.205,104.217,104.13,104.205,62779986.0
2006-10-18 13:24:00,104.208,104.213,104.175,104.213,52524156.0
2006-10-18 13:25:00,104.205,104.242,104.205,104.235,16347613.0
2006-10-18 13:26:00,104.23,104.23,104.19,104.195,115109944.0
2006-10-18 13:27:00,104.205,104.215,104.205,104.215,93822981.0
2006-10-18 13:28:00,104.225,104.228,104.21,104.21,50591422.0
2006-10-18 13:29:00,104.205,104.225,104.205,104.21,276130149.0
2006-10-18 13:30:00,104.212,104.215,104.19,104.19,221049533.0
2006-10-18 13:31:00,104.18,104.21,104.175,104.18,247678086.0
2006-10-18 13:32:00,104.19,104.19,104.182,104.185,64205021.0
2006-10-18 13:33:00,104.19,104.2,104.183,104.183,43999263.0
2006-10-18 13:34:00,104.172,104.18,104.17,104.18,176642723.0
2006-10-18 13:36:00,104.175,104.19,104.16,104.178,34288024.0
2006-10-18 13:37:00,104.185,104.2,104.17,104.17,81422998.0
2006-10-18 13:38:00,104.175,104.189,104.16,104.175,44060639.0
2006-10-18 13:39:00,104.19,104.19,104.17,104.17,83425578.0
2006-10-18 13:40:00,104.18,104.195,104.18,104.18,23380132.0
2006-10-18 13:41:00,104.17,104.185,104.167,104.18,73415519.0
2006-10-18 13:42:00,104.17,104.19,104.165,104.165,90613853.0
2006-10-18 13:43:00,104.17,104.183,104.165,104.18,103933815.0
2006-10-18 13:44:00,104.175,104.198,104.165,104.185,63541321.0
2006-10-18 13:45:00,104.175,104.208,104.175,104.175,116193109.0
2006-10-18 13:46:00,104.182,104.182,104.145,104.175,53475044.0
2006-10-18 13:47:00,104.16,104.19,104.16,104.19,90671200.0
2006-10-18 13:48:00,104.185,104.187,104.16,104.187,49382810.0
2006-10-18 13:49:00,104.185,104.185,104.14,104.155,39591046.0
2006-10-18 13:50:00,104.167,104.167,104.145,104.148,110137219.0
2006-10-18 13:51:00,104.14,104.14,104.105,104.11,133300642.0
2006-10-18 13:52:00,104.115,104.12,104.103,104.12,48511089.0
2006-10-18 13:53:00,104.13,104.13,104.121,104.13,13644550.0
2006-10-18 13:54:00,104.125,104.13,104.12,104.125,26103037.0
2006-10-18 13:55:00,104.105,104.14,104.105,104.14,81853806.0
2006-10-18 13:56:00,104.132,104.132,104.074,104.08,71405683.0
2006-10-18 13:57:00,104.075,104.085,104.055,104.055,150566949.0
2006-10-18 13:58:00,104.055,104.1,104.055,104.065,45992584.0
2006-10-18 13:59:00,104.07,104.07,104.055,104.058,66738069.0
2006-10-18 14:00:00,104.07,104.078,104.066,104.078,102554898.0
2006-10-18 14:01:00,104.075,104.09,104.075,104.09,37591050.0
2006-10-18 14:02:00,104.09,104.09,104.07,104.075,40724726.0
2006-10-18 14:03:00,104.07,104.11,104.07,104.1,96651108.0
2006-10-18 14:04:00,104.083,104.1,104.068,104.068,56780480.0
2006-10-18 14:05:00,104.07,104.081,104.06,104.06,153909553.0
2006-10-18 14:06:00,104.065,104.093,104.065,104.07,361409858.0
2006-10-18 14:07:00,104.073,104.081,104.055,104.075,16326055.0
2006-10-18 14:08:00,104.08,104.08,104.061,104.077,48893524.0
2006-10-18 14:09:00,104.075,104.113,104.049,104.092,53361460.0
2006-10-18 14:10:00,104.09,104.14,104.09,104.14,99381556.0
2006-10-18 14:11:00,104.135,104.141,104.13,104.133,70420041.0
2006-10-18 14:12:00,104.135,104.141,104.115,104.12,85090702.0
2006-10-18 14:13:00,104.118,104.118,104.085,104.085,67387300.0
2006-10-18 14:14:00,104.085,104.138,104.08,104.138,69090880.0
2006-10-18 14:15:00,104.143,104.145,104.114,104.135,112744255.0
2006-10-18 14:16:00,104.14,104.165,104.11,104.143,70053909.0
2006-10-18 14:17:00,104.142,104.142,104.113,104.125,76850723.0
2006-10-18 14:18:00,104.12,104.14,104.105,104.107,328559325.0
2006-10-18 14:19:00,104.112,104.12,104.102,104.102,31558908.0
2006-10-18 14:20:00,104.09,104.09,104.06,104.065,97085982.0
2006-10-18 14:21:00,104.025,104.075,104.025,104.075,67839902.0
2006-10-18 14:22:00,104.085,104.095,104.08,104.08,28226762.0
2006-10-18 14:23:00,104.085,104.115,104.07,104.11,63272073.0
2006-10-18 14:24:00,104.085,104.105,104.06,104.075,107536566.0
2006-10-18 14:25:00,104.062,104.11,104.027,104.072,35574006.0
2006-10-18 14:26:00,104.075,104.125,104.033,104.09,139224587.0
2006-10-18 14:27:00,104.105,104.11,104.07,104.11,16269489.0
2006-10-18 14:28:00,104.105,104.115,104.068,104.1,39306077.0
2006-10-18 14:29:00,104.1,104.1,104.085,104.085,21816466.0
2006-10-18 14:30:00,104.08,104.16,104.08,104.16,206477782.0
2006-10-18 14:31:00,104.165,104.195,104.138,104.167,43185923.0
2006-10-18 14:32:00,104.168,104.195,104.16,104.175,93408933.0
2006-10-18 14:33:00,104.175,104.185,104.135,104.18,144072809.0
2006-10-18 14:34:00,104.17,104.195,104.16,104.18,55243563.0
2006-10-18 14:35:00,104.183,104.183,104.15,104.16,41151534.0
2006-10-18 14:36:00,104.155,104.225,104.128,104.175,43184649.0
2006-10-18 14:37:00,104.205,104.255,104.205,104.215,45593030.0
2006-10-18 14:38:00,104.22,104.253,104.203,104.203,122103867.0
2006-10-18 14:39:00,104.2,104.24,104.2,104.235,42130516.0
2006-10-18 14:40:00,104.243,104.295,104.243,104.285,42755589.0
2006-10-18 14:41:00,104.27,104.31,104.27,104.29,35477320.0
2006-10-18 14:42:00,104.293,104.302,104.26,104.263,94614260.0
2006-10-18 14:43:00,104.26,104.27,104.23,104.23,107001320.0
2006-10-18 14:44:00,104.235,104.26,104.21,104.23,134411111.0
2006-10-18 14:45:00,104.23,104.29,104.23,104.275,137980872.0
2006-10-18 14:46:00,104.29,104.29,104.261,104.265,66366803.0
2006-10-18 14:47:00,104.27,104.278,104.248,104.278,72422909.0
2006-10-18 14:48:00,104.28,104.292,104.27,104.27,79072682.0
2006-10-18 14:49:00,104.285,104.34,104.265,104.34,60085758.0
2006-10-18 14:50:00,104.345,104.345,104.295,104.343,97234143.0
2006-10-18 14:51:00,104.34,104.385,104.325,104.345,208438316.0
2006-10-18 14:52:00,104.355,104.385,104.34,104.37,76402811.0
2006-10-18 14:53:00,104.365,104.41,104.365,104.373,63355312.0
2006-10-18 14:54:00,104.38,104.385,104.347,104.355,99598451.0
2006-10-18 14:55:00,104.37,104.4,104.34,104.4,12983854.0
2006-10-18 14:56:00,104.4,104.4,104.325,104.325,54742901.0
2006-10-18 14:57:00,104.357,104.37,104.305,104.35,124270746.0
2006-10-18 14:58:00,104.33,104.365,104.313,104.313,120589983.0
2006-10-18 14:59:00,104.325,104.345,104.305,104.34,20940784.0
2006-10-18 15:00:00,104.333,104.34,104.315,104.33,61318598.0
2006-10-18 15:01:00,104.34,104.34,104.275,104.3,16686574.0
2006-10-18 15:02:00,104.295,104.355,104.295,104.34,46078268.0
2006-10-18 15:03:00,104.325,104.337,104.3,104.3,20827628.0
2006-10-18 15:04:00,104.307,104.345,104.3,104.315,55738749.0
2006-10-18 15:05:00,104.325,104.339,104.307,104.307,76329992.0
2006-10-18 15:06:00,104.325,104.358,104.31,104.347,60365907.0
2006-10-18 15:07:00,104.332,104.332,104.31,104.328,55825735.0
2006-10-18 15:08:00,104.33,104.335,104.325,104.335,224643437.0
2006-10-18 15:09:00,104.33,104.387,104.32,104.36,80753356.0
2006-10-18 15:10:00,104.36,104.405,104.36,104.405,268194114.0
2006-10-18 15:11:00,104.405,104.465,104.405,104.43,52993552.0
2006-10-18 15:12:00,104.435,104.442,104.41,104.425,83862433.0
2006-10-18 15:13:00,104.43,104.475,104.405,104.445,95192909.0
2006-10-18 15:14:00,104.443,104.49,104.443,104.485,89509490.0
2006-10-18 15:15:00,104.47,104.485,104.425,104.45,78428164.0
2006-10-18 15:16:00,104.47,104.475,104.423,104.475,34234339.0
2006-10-18 15:17:00,104.475,104.485,104.46,104.47,57374625.0
2006-10-18 15:18:00,104.465,104.48,104.445,104.45,82063563.0
2006-10-18 15:19:00,104.455,104.465,104.43,104.465,82553724.0
2006-10-18 15:20:00,104.463,104.463,104.425,104.44,12533400.0
2006-10-18 15:21:00,104.438,104.44,104.405,104.44,63203659.0
2006-10-18 15:22:00,104.432,104.453,104.425,104.425,34799150.0
2006-10-18 15:23:00,104.45,104.45,104.397,104.397,95670867.0
2006-10-18 15:24:00,104.413,104.422,104.375,104.395,81237273.0
2006-10-18 15:25:00,104.38,104.395,104.355,104.355,49248906.0
2006-10-18 15:26:00,104.355,104.365,104.345,104.355,26401699.0
2006-10-18 15:27:00,104.355,104.367,104.337,104.337,192215555.0
2006-10-18 15:28:00,104.345,104.385,104.345,104.365,51318791.0
2006-10-18 15:29:00,104.37,104.39,104.37,104.38,20227290.0
2006-10-18 15:30:00,104.382,104.382,104.35,104.35,42068377.0
2006-10-18 15:31:00,104.35,104.375,104.35,104.375,54007468.0
2006-10-18 15:32:00,104.373,104.4,104.365,104.4,20656713.0
2006-10-18 15:33:00,104.41,104.41,104.377,104.377,99934703.0
2006-10-18 15:34:00,104.373,104.42,104.373,104.38,112901474.0
2006-10-18 15:35:00,104.375,104.395,104.375,104.39,92889046.0
2006-10-18 15:36:00,104.355,104.395,104.355,104.395,45371760.0
2006-10-18 15:37:00,104.395,104.41,104.378,104.41,47982420.0
2006-10-18 15:38:00,104.4,104.433,104.385,104.42,74758635.0
2006-10-18 15:39:00,104.423,104.445,104.413,104.445,88972503.0
2006-10-18 15:40:00,104.435,104.443,104.41,104.425,99198230.0
2006-10-18 15:41:00,104.43,104.443,104.422,104.443,47891755.0
2006-10-18 15:42:00,104.44,104.47,104.43,104.47,70516350.0
2006-10-18 15:43:00,104.46,104.46,104.435,104.445,88852598.0
2006-10-18 15:44:00,104.445,104.499,104.445,104.477,53973874.0
2006-10-18 15:45:00,104.48,104.515,104.48,104.515,96077042.0
2006-10-18 15:46:00,104.51,104.515,104.495,104.515,45040289.0
2006-10-18 15:47:00,104.505,104.512,104.47,104.49,70218120.0
2006-10-18 15:48:00,104.49,104.508,104.49,104.508,19762999.0
2006-10-18 15:49:00,104.51,104.565,104.51,104.523,122249862.0
2006-10-18 15:50:00,104.523,104.555,104.508,104.508,111719684.0
2006-10-18 15:51:00,104.495,104.515,104.475,104.5,71398841.0
2006-10-18 15:52:00,104.5,104.515,104.462,104.462,102609580.0
2006-10-18 15:53:00,104.47,104.502,104.47,104.477,39899309.0
2006-10-18 15:54:00,104.49,104.51,104.485,104.5,112202300.0
2006-10-18 15:55:00,104.495,104.505,104.487,104.492,279872542.0
2006-10-18 15:56:00,104.49,104.49,104.475,104.483,107546599.0
2006-10-18 15:57:00,104.48,104.495,104.47,104.49,33006954.0
2006-10-18 15:58:00,104.49,104.5,104.48,104.485,83635013.0
2006-10-18 15:59:00,104.49,104.49,104.46,104.483,54853090.0
2006-10-18 16:00:00,104.48,104.505,104.475,104.49,113826129.0
2006-10-18 16:01:00,104.5,104.545,104.5,104.51,54347715.0
2006-10-18 16:02:00,104.507,104.51,104.467,104.495,146710002.0
2006-10-18 16:03:00,104.5,104.505,104.485,104.485,19173879.0
2006-10-18 16:04:00,104.477,104.506,104.475,104.5,111560084.0
2006-10-18 16:05:00,104.49,104.535,104.475,104.52,51240408.0
2006-10-18 16:06:00,104.525,104.55,104.5,104.5,76676249.0
2006-10-18 16:07:00,104.5,104.52,104.485,104.485,83083420.0
2006-10-18 16:08:00,104.483,104.497,104.475,104.495,111393635.0
2006-10-18 16:09:00,104.5,104.505,104.485,104.505,76990052.0
2006-10-18 16:10:00,104.505,104.518,104.48,104.49,118596911.0
2006-10-18 16:11:00,104.49,104.505,104.475,104.495,26833872.0
2006-10-18 16:12:00,104.485,104.515,104.48,104.515,56643231.0
2006-10-18 16:13:00,104.505,104.519,104.505,104.515,109710153.0
2006-10-18 16:14:00,104.54,104.551,104.525,104.535,36820102.0
2006-10-18 16:15:00,104.54,104.543,104.53,104.53,32168967.0
2006-10-18 16:16:00,104.525,104.542,104.505,104.505,76298020.0
2006-10-18 16:17:00,104.515,104.549,104.48,104.525,49218340.0
2006-10-18 16:18:00,104.498,104.527,104.498,104.525,62515961.0
2006-10-18 16:19:00,104.53,104.555,104.53,104.55,42686048.0
2006-10-18 16:20:00,104.55,104.56,104.487,104.525,35217499.0
2006-10-18 16:21:00,104.525,104.56,104.525,104.54,40170638.0
2006-10-18 16:22:00,104.54,104.565,104.528,104.545,76448070.0
2006-10-18 16:23:00,104.54,104.545,104.533,104.533,36267858.0
2006-10-18 16:24:00,104.53,104.545,104.523,104.545,78728685.0
2006-10-18 16:25:00,104.535,104.535,104.51,104.515,102139745.0
2006-10-18 16:26:00,104.525,104.535,104.52,104.535,98947215.0
2006-10-18 16:27:00,104.54,104.565,104.535,104.545,47331414.0
2006-10-18 16:28:00,104.548,104.56,104.53,104.55,28710555.0
2006-10-18 16:29:00,104.545,104.555,104.534,104.535,31296684.0
2006-10-18 16:30:00,104.53,104.555,104.525,104.53,88711911.0
2006-10-18 16:31:00,104.54,104.549,104.507,104.535,236038660.0
2006-10-18 16:32:00,104.545,104.566,104.545,104.55,47911443.0
2006-10-18 16:33:00,104.548,104.57,104.53,104.555,119402661.0
2006-10-18 16:34:00,104.553,104.57,104.51,104.51,49875004.0
2006-10-18 16:35:00,104.51,104.549,104.5,104.54,174340918.0
2006-10-18 16:36:00,104.545,104.545,104.505,104.545,11184354.0
2006-10-18 16:37:00,104.543,104.63,104.533,104.63,80046000.0
2006-10-18 16:38:00,104.62,104.64,104.58,104.58,69736526.0
2006-10-18 16:39:00,104.605,104.62,104.592,104.61,48970633.0
2006-10-18 16:40:00,104.615,104.655,104.615,104.65,214902079.0
2006-10-18 16:41:00,104.625,104.662,104.625,104.65,87211787.0
2006-10-18 16:42:00,104.657,104.663,104.615,104.655,34883751.0
2006-10-18 16:43:00,104.655,104.7,104.653,104.7,27996757.0
2006-10-18 16:44:00,104.69,104.69,104.657,104.685,81924589.0
2006-10-18 16:45:00,104.68,104.685,104.647,104.663,159594571.0
2006-10-18 16:46:00,104.67,104.671,104.65,104.67,26358262.0
2006-10-18 16:47:00,104.67,104.72,104.645,104.71,33120914.0
2006-10-18 16:48:00,104.705,104.705,104.687,104.698,35396035.0
2006-10-18 16:49:00,104.705,104.725,104.685,104.685,73091023.0
2006-10-18 16:50:00,104.69,104.69,104.655,104.66,56532278.0
2006-10-18 16:51:00,104.66,104.685,104.66,104.685,42417054.0
2006-10-18 16:52:00,104.68,104.685,104.665,104.675,110892560.0
2006-10-18 16:53:00,104.67,104.685,104.662,104.662,40051179.0
2006-10-18 16:54:00,104.665,104.675,104.657,104.66,200315651.0
2006-10-18 16:55:00,104.66,104.665,104.65,104.665,56987331.0
2006-10-18 16:56:00,104.66,104.66,104.625,104.66,54383314.0
2006-10-18 16:57:00,104.655,104.7,104.63,104.675,48962930.0
2006-10-18 16:58:00,104.68,104.695,104.636,104.67,101789567.0
2006-10-18 16:59:00,104.672,104.685,104.61,104.66,66590264.0
2006-10-18 17:00:00,104.68,104.69,104.646,104.68,19374285.0
2006-10-18 17:01:00,104.68,104.68,104.655,104.66,16118269.0
2006-10-18 17:02:00,104.66,104.682,104.66,104.68,131038193.0
2006-10-18 17:03:00,104.677,104.677,104.65,104.668,75059100.0
2006-10-18 17:04:00,104.67,104.67,104.62,104.64,66779153.0
2006-10-18 17:05:00,104.578,104.65,104.578,104.65,52106864.0
2006-10-18 17:06:00,104.65,104.65,104.637,104.645,32747568.0
2006-10-18 17:07:00,104.645,104.645,104.625,104.635,16538740.0
2006-10-18 17:08:00,104.64,104.64,104.572,104.61,137907983.0
2006-10-18 17:09:00,104.625,104.64,104.615,104.625,29760832.0
2006-10-18 17:10:00,104.625,104.635,104.61,104.61,34398147.0
2006-10-18 17:11:00,104.6,104.63,104.6,104.615,47669321.0
2006-10-18 17:12:00,104.62,104.635,104.62,104.63,105310842.0
2006-10-18 17:13:00,104.62,104.633,104.597,104.605,137645431.0
2006-10-18 17:14:00,104.615,104.633,104.615,104.625,75891081.0
2006-10-18 17:15:00,104.625,104.64,104.608,104.64,51251212.0
2006-10-18 17:16:00,104.635,104.67,104.618,104.65,82258415.0
2006-10-18 17:17:00,104.65,104.665,104.65,104.66,49565914.0
2006-10-18 17:18:00,104.66,104.677,104.637,104.645,67576234.0
2006-10-18 17:19:00,104.635,104.655,104.635,104.65,98705510.0
2006-10-18 17:20:00,104.65,104.65,104.615,104.63,306836987.0
2006-10-18 17:21:00,104.63,104.645,104.6,104.64,77041573.0
2006-10-18 17:22:00,104.633,104.633,104.62,104.62,83843093.0
2006-10-18 17:23:00,104.615,104.615,104.593,104.61,81555920.0
2006-10-18 17:24:00,104.61,104.61,104.582,104.585,110616423.0
2006-10-18 17:25:00,104.6,104.6,104.565,104.593,45355951.0
2006-10-18 17:26:00,104.595,104.605,104.585,104.605,40128207.0
2006-10-18 17:27:00,104.607,104.625,104.595,104.61,15812607.0
2006-10-18 17:28:00,104.59,104.603,104.59,104.6,143186118.0
2006-10-18 17:29:00,104.615,104.615,104.588,104.588,43849679.0
2006-10-18 17:30:00,104.6,104.617,104.6,104.61,65439852.0
2006-10-18 17:31:00,104.62,104.62,104.594,104.595,30339854.0
2006-10-18 17:32:00,104.595,104.596,104.577,104.577,103502806.0
2006-10-18 17:33:00,104.605,104.62,104.59,104.59,142379750.0
2006-10-18 17:34:00,104.6,104.6,104.55,104.565,45722509.0
2006-10-18 17:35:00,104.56,104.59,104.56,104.59,79187395.0
2006-10-18 17:36:00,104.585,104.587,104.56,104.587,90503756.0
2006-10-18 17:37:00,104.573,104.585,104.57,104.585,51801729.0
2006-10-18 17:38:00,104.59,104.59,104.572,104.572,61010540.0
2006-10-18 17:39:00,104.58,104.607,104.58,104.607,61441930.0
2006-10-18 17:40:00,104.61,104.62,104.605,104.605,30028394.0
2006-10-18 17:41:00,104.605,104.621,104.605,104.61,12617583.0
2006-10-18 17:42:00,104.61,104.63,104.61,104.615,33940680.0
2006-10-18 17:43:00,104.61,104.63,104.59,104.62,53700351.0
2006-10-18 17:44:00,104.605,104.63,104.605,104.62,90780134.0
2006-10-18 17:45:00,104.625,104.631,104.605,104.625,103623231.0
2006-10-18 17:46:00,104.615,104.617,104.582,104.582,43782416.0
2006-10-18 17:47:00,104.59,104.61,104.58,104.59,19756981.0
2006-10-18 17:48:00,104.6,104.6,104.58,104.58,50678409.0
2006-10-18 17:49:00,104.58,104.604,104.575,104.577,24679651.0
2006-10-18 17:50:00,104.585,104.605,104.585,104.585,52806015.0
2006-10-18 17:51:00,104.59,104.613,104.59,104.613,90218224.0
2006-10-18 17:52:00,104.595,104.623,104.595,104.615,87439800.0
2006-10-18 17:53:00,104.62,104.62,104.6,104.61,114613053.0
2006-10-18 17:55:00,104.605,104.605,104.59,104.595,51955492.0
2006-10-18 17:56:00,104.595,104.605,104.577,104.6,122240254.0
2006-10-18 17:57:00,104.6,104.62,104.58,104.62,91114475.0
2006-10-18 17:58:00,104.61,104.62,104.61,104.61,44879858.0
2006-10-18 17:59:00,104.605,104.65,104.605,104.65,45662734.0
2006-10-18 18:00:00,104.635,104.635,104.585,104.613,71075028.0
2006-10-18 18:01:00,104.615,104.615,104.548,104.592,35458746.0
2006-10-18 18:02:00,104.6,104.6,104.585,104.585,18309862.0
2006-10-18 18:03:00,104.582,104.59,104.57,104.57,142335514.0
2006-10-18 18:04:00,104.565,104.595,104.565,104.578,54733283.0
2006-10-18 18:05:00,104.57,104.593,104.57,104.578,120973185.0
2006-10-18 18:06:00,104.58,104.605,104.58,104.6,105374340.0
2006-10-18 18:07:00,104.585,104.602,104.585,104.59,167514466.0
2006-10-18 18:08:00,104.592,104.592,104.57,104.57,61187355.0
2006-10-18 18:09:00,104.585,104.585,104.57,104.58,42552727.0
2006-10-18 18:11:00,104.58,104.6,104.58,104.587,137218381.0
2006-10-18 18:12:00,104.595,104.605,104.57,104.595,109762123.0
2006-10-18 18:13:00,104.59,104.6,104.575,104.595,142947270.0
2006-10-18 18:14:00,104.585,104.615,104.572,104.572,101880627.0
2006-10-18 18:15:00,104.573,104.604,104.573,104.595,42169408.0
2006-10-18 18:16:00,104.587,104.608,104.535,104.535,43013382.0
2006-10-18 18:17:00,104.55,104.62,104.55,104.62,76953400.0
2006-10-18 18:18:00,104.615,104.615,104.587,104.615,123982675.0
2006-10-18 18:19:00,104.608,104.611,104.589,104.605,70126766.0
2006-10-18 18:20:00,104.61,104.618,104.6,104.6,35455902.0
2006-10-18 18:21:00,104.61,104.62,104.595,104.61,21352793.0
2006-10-18 18:22:00,104.615,104.615,104.592,104.6,8810444.0
2006-10-18 18:23:00,104.595,104.599,104.584,104.585,75919562.0
2006-10-18 18:24:00,104.57,104.595,104.56,104.587,46483211.0
2006-10-18 18:25:00,104.59,104.595,104.555,104.578,46566170.0
2006-10-18 18:26:00,104.57,104.599,104.57,104.585,92943201.0
2006-10-18 18:27:00,104.59,104.59,104.557,104.59,33929213.0
2006-10-18 18:28:00,104.59,104.6,104.557,104.585,24947289.0
2006-10-18 18:29:00,104.58,104.584,104.565,104.583,61695145.0
2006-10-18 18:30:00,104.583,104.59,104.555,104.555,57572162.0
2006-10-18 18:31:00,104.568,104.595,104.56,104.58,61433729.0
2006-10-18 18:32:00,104.595,104.595,104.573,104.585,33521701.0
2006-10-18 18:33:00,104.53,104.606,104.53,104.573,24520734.0
2006-10-18 18:34:00,104.575,104.585,104.555,104.585,83231280.0
2006-10-18 18:35:00,104.563,104.563,104.545,104.545,45929461.0
2006-10-18 18:36:00,104.547,104.564,104.541,104.55,30007011.0
2006-10-18 18:37:00,104.555,104.565,104.53,104.535,50058641.0
2006-10-18 18:38:00,104.535,104.58,104.535,104.55,46630456.0
2006-10-18 18:39:00,104.54,104.57,104.54,104.555,81874402.0
2006-10-18 18:40:00,104.565,104.565,104.54,104.548,124210026.0
2006-10-18 18:41:00,104.555,104.575,104.555,104.575,70939670.0
2006-10-18 18:42:00,104.572,104.582,104.565,104.565,85921759.0
2006-10-18 18:43:00,104.57,104.57,104.551,104.555,53549341.0
2006-10-18 18:44:00,104.557,104.576,104.555,104.555,75800501.0
2006-10-18 18:45:00,104.56,104.56,104.515,104.54,67365381.0
2006-10-18 18:46:00,104.535,104.545,104.52,104.52,62624742.0
2006-10-18 18:47:00,104.523,104.523,104.508,104.52,63119651.0
2006-10-18 18:48:00,104.505,104.545,104.505,104.545,62827857.0
2006-10-18 18:49:00,104.525,104.545,104.518,104.53,96093824.0
2006-10-18 18:50:00,104.54,104.55,104.535,104.55,64578167.0
2006-10-18 18:51:00,104.55,104.55,104.53,104.53,45525679.0
2006-10-18 18:52:00,104.53,104.536,104.52,104.53,142723239.0
2006-10-18 18:53:00,104.525,104.545,104.525,104.54,33503747.0
2006-10-18 18:54:00,104.53,104.53,104.498,104.525,20424219.0
2006-10-18 18:55:00,104.525,104.538,104.525,104.53,47942963.0
2006-10-18 18:56:00,104.54,104.54,104.525,104.535,76138298.0
2006-10-18 18:57:00,104.533,104.563,104.533,104.563,92400618.0
2006-10-18 18:58:00,104.555,104.573,104.537,104.537,67331927.0
2006-10-18 18:59:00,104.545,104.545,104.51,104.51,15183780.0
2006-10-18 19:00:00,104.5,104.515,104.5,104.515,51364183.0
2006-10-18 19:01:00,104.515,104.515,104.495,104.495,29060238.0
2006-10-18 19:02:00,104.495,104.495,104.488,104.495,64595456.0
2006-10-18 19:03:00,104.492,104.513,104.457,104.512,40220795.0
2006-10-18 19:04:00,104.515,104.53,104.505,104.53,67273741.0
2006-10-18 19:05:00,104.525,104.525,104.51,104.51,67444754.0
2006-10-18 19:06:00,104.515,104.533,104.511,104.53,12102726.0
2006-10-18 19:07:00,104.523,104.544,104.523,104.53,53012580.0
2006-10-18 19:08:00,104.53,104.55,104.53,104.545,89091640.0
2006-10-18 19:09:00,104.545,104.555,104.545,104.555,58436209.0
2006-10-18 19:10:00,104.55,104.55,104.528,104.535,97089507.0
2006-10-18 19:11:00,104.538,104.545,104.515,104.515,43346909.0
2006-10-18 19:12:00,104.515,104.525,104.515,104.525,39092354.0
2006-10-18 19:13:00,104.523,104.543,104.505,104.543,85582001.0
2006-10-18 19:14:00,104.537,104.537,104.53,104.53,65560390.0
2006-10-18 19:15:00,104.52,104.535,104.52,104.527,47277365.0
2006-10-18 19:16:00,104.522,104.522,104.51,104.51,75700016.0
2006-10-18 19:17:00,104.505,104.505,104.465,104.465,105002713.0
2006-10-18 19:18:00,104.515,104.54,104.515,104.54,38759483.0
2006-10-18 19:20:00,104.527,104.58,104.527,104.58,35749816.0
2006-10-18 19:21:00,104.587,104.6,104.568,104.568,105618405.0
2006-10-18 19:23:00,104.57,104.595,104.57,104.577,67046923.0
2006-10-18 19:24:00,104.585,104.615,104.585,104.605,111760542.0
2006-10-18 19:25:00,104.61,104.615,104.585,104.602,94620824.0
2006-10-18 19:26:00,104.598,104.626,104.598,104.625,54067323.0
2006-10-18 19:27:00,104.623,104.66,104.623,104.66,60801016.0
2006-10-18 19:28:00,104.665,104.673,104.65,104.65,61193176.0
2006-10-18 19:29:00,104.655,104.655,104.62,104.62,88473287.0
2006-10-18 19:30:00,104.607,104.635,104.577,104.635,81445200.0
2006-10-18 19:31:00,104.625,104.629,104.615,104.625,66440192.0
2006-10-18 19:32:00,104.622,104.622,104.6,104.61,90361507.0
2006-10-18 19:33:00,104.61,104.66,104.605,104.66,95426255.0
2006-10-18 19:34:00,104.66,104.675,104.64,104.665,59521201.0
2006-10-18 19:35:00,104.665,104.71,104.655,104.71,37517932.0
2006-10-18 19:36:00,104.69,104.725,104.685,104.7,42639384.0
2006-10-18 19:37:00,104.705,104.722,104.705,104.71,46880419.0
2006-10-18 19:38:00,104.71,104.71,104.69,104.697,47042120.0
2006-10-18 19:39:00,104.695,104.698,104.685,104.69,42550288.0
2006-10-18 19:40:00,104.695,104.705,104.693,104.695,67886613.0
2006-10-18 19:42:00,104.678,104.715,104.678,104.702,60049005.0
2006-10-18 19:43:00,104.713,104.715,104.69,104.71,113056871.0
2006-10-18 19:44:00,104.705,104.745,104.705,104.725,66696662.0
2006-10-18 19:45:00,104.722,104.733,104.71,104.71,52476709.0
2006-10-18 19:46:00,104.71,104.73,104.702,104.715,71446347.0
2006-10-18 19:47:00,104.73,104.76,104.73,104.73,35175061.0
2006-10-18 19:48:00,104.73,104.745,104.72,104.735,70670451.0
2006-10-18 19:49:00,104.74,104.75,104.695,104.695,53682122.0
2006-10-18 19:50:00,104.73,104.747,104.705,104.705,144428874.0
2006-10-18 19:51:00,104.715,104.74,104.715,104.725,27696047.0
2006-10-18 19:52:00,104.73,104.742,104.707,104.73,39292804.0
2006-10-18 19:53:00,104.712,104.74,104.705,104.728,36982498.0
2006-10-18 19:54:00,104.735,104.735,104.716,104.735,36171170.0
2006-10-18 19:55:00,104.74,104.74,104.716,104.72,94441486.0
2006-10-18 19:56:00,104.725,104.765,104.708,104.708,108029567.0
2006-10-18 19:57:00,104.708,104.75,104.708,104.75,50169705.0
2006-10-18 19:58:00,104.755,104.755,104.723,104.74,43526149.0
2006-10-18 19:59:00,104.74,104.74,104.724,104.733,84703003.0
2006-10-18 20:00:00,104.74,104.74,104.715,104.722,32621158.0
2006-10-18 20:01:00,104.72,104.736,104.696,104.705,239802942.0
2006-10-18 20:02:00,104.71,104.73,104.71,104.71,50806739.0
2006-10-18 20:03:00,104.715,104.729,104.715,104.72,106992304.0
2006-10-18 20:04:00,104.72,104.739,104.719,104.723,69610741.0
2006-10-18 20:05:00,104.723,104.743,104.679,104.72,152137394.0
2006-10-18 20:06:00,104.72,104.735,104.716,104.72,12195696.0
2006-10-18 20:07:00,104.725,104.73,104.71,104.73,19646193.0
2006-10-18 20:08:00,104.715,104.717,104.71,104.71,36598401.0
2006-10-18 20:09:00,104.705,104.745,104.705,104.705,44657525.0
2006-10-18 20:11:00,104.727,104.727,104.697,104.705,58793284.0
2006-10-18 20:12:00,104.715,104.735,104.71,104.71,52616993.0
2006-10-18 20:13:00,104.715,104.725,104.71,104.725,129472295.0
2006-10-18 20:14:00,104.718,104.73,104.71,104.71,170411236.0
2006-10-18 20:16:00,104.715,104.718,104.704,104.705,79687310.0
2006-10-18 20:17:00,104.71,104.71,104.68,104.68,75715820.0
2006-10-18 20:18:00,104.685,104.705,104.685,104.695,76297911.0
2006-10-18 20:19:00,104.695,104.701,104.692,104.7,86599590.0
2006-10-18 20:20:00,104.695,104.702,104.693,104.695,46622885.0
2006-10-18 20:22:00,104.695,104.708,104.661,104.702,141694197.0
2006-10-18 20:23:00,104.707,104.72,104.707,104.72,40150218.0
2006-10-18 20:24:00,104.708,104.726,104.69,104.69,119844715.0
2006-10-18 20:25:00,104.69,104.705,104.69,104.705,12208520.0
2006-10-18 20:26:00,104.7,104.705,104.682,104.695,57166584.0
2006-10-18 20:27:00,104.69,104.708,104.68,104.7,129085221.0
2006-10-18 20:29:00,104.695,104.703,104.667,104.667,62587224.0
2006-10-18 20:30:00,104.675,104.685,104.67,104.685,55664307.0
2006-10-18 20:31:00,104.685,104.71,104.685,104.71,27355083.0
2006-10-18 20:32:00,104.705,104.712,104.698,104.712,163266307.0
2006-10-18 20:33:00,104.715,104.715,104.705,104.705,28464633.0
2006-10-18 20:34:00,104.705,104.718,104.705,104.705,29769074.0
2006-10-18 20:35:00,104.715,104.715,104.676,104.692,22068501.0
2006-10-18 20:36:00,104.699,104.705,104.685,104.692,77563655.0
2006-10-18 20:37:00,104.69,104.705,104.683,104.705,26807196.0
2006-10-18 20:38:00,104.69,104.7,104.675,104.695,28294801.0
2006-10-18 20:39:00,104.695,104.703,104.695,104.702,24721042.0
2006-10-18 20:40:00,104.71,104.72,104.702,104.702,59197156.0
2006-10-18 20:41:00,104.695,104.707,104.675,104.695,41298348.0
2006-10-18 20:42:00,104.695,104.696,104.665,104.675,100312709.0
2006-10-18 20:43:00,104.675,104.681,104.666,104.67,244299724.0
2006-10-18 20:44:00,104.673,104.69,104.665,104.665,20187802.0
2006-10-18 20:45:00,104.662,104.664,104.65,104.65,42142724.0
2006-10-18 20:46:00,104.655,104.661,104.635,104.65,120721243.0
2006-10-18 20:47:00,104.665,104.665,104.63,104.665,14486692.0
2006-10-18 20:48:00,104.64,104.652,104.639,104.645,60337461.0
2006-10-18 20:49:00,104.63,104.65,104.585,104.633,63834438.0
2006-10-18 20:50:00,104.635,104.645,104.625,104.645,183668729.0
2006-10-18 20:51:00,104.65,104.65,104.623,104.635,155026162.0
2006-10-18 20:52:00,104.635,104.635,104.624,104.627,245788059.0
2006-10-18 20:53:00,104.625,104.64,104.624,104.63,110566910.0
2006-10-18 20:54:00,104.625,104.627,104.62,104.62,111397467.0
2006-10-18 20:55:00,104.625,104.63,104.612,104.622,38800302.0
2006-10-18 20:56:00,104.63,104.63,104.598,104.615,49305185.0
2006-10-18 20:57:00,104.615,104.648,104.615,104.63,107132684.0
2006-10-18 20:58:00,104.63,104.65,104.582,104.6,59452908.0
2006-10-18 20:59:00,104.615,104.625,104.585,104.585,43669721.0
2006-10-18 21:00:00,104.592,104.627,104.592,104.613,77786142.0
2006-10-18 21:01:00,104.615,104.625,104.6,104.615,70878880.0
2006-10-18 21:02:00,104.625,104.625,104.61,104.625,10527078.0
2006-10-18 21:03:00,104.615,104.625,104.607,104.625,101440863.0
2006-10-18 21:04:00,104.623,104.624,104.61,104.615,135857072.0
2006-10-18 21:05:00,104.615,104.632,104.615,104.63,93049621.0
2006-10-18 21:06:00,104.615,104.63,104.615,104.623,77480416.0
2006-10-18 21:07:00,104.62,104.622,104.61,104.613,139604548.0
2006-10-18 21:08:00,104.625,104.625,104.6,104.625,71458665.0
2006-10-18 21:09:00,104.612,104.613,104.595,104.595,63703818.0
2006-10-18 21:10:00,104.6,104.624,104.6,104.62,54647652.0
2006-10-18 21:11:00,104.617,104.634,104.605,104.605,120130329.0
2006-10-18 21:12:00,104.615,104.628,104.603,104.61,43782548.0
2006-10-18 21:13:00,104.605,104.605,104.595,104.6,53855043.0
2006-10-18 21:14:00,104.593,104.595,104.58,104.595,214315567.0
2006-10-18 21:15:00,104.6,104.6,104.533,104.595,96922784.0
2006-10-18 21:16:00,104.6,104.603,104.577,104.59,112306748.0
2006-10-18 21:18:00,104.583,104.62,104.583,104.62,34810294.0
2006-10-18 21:19:00,104.61,104.631,104.61,104.618,76591615.0
2006-10-18 21:20:00,104.625,104.626,104.565,104.615,143680433.0
2006-10-18 21:21:00,104.617,104.623,104.6,104.605,31292271.0
2006-10-18 21:22:00,104.605,104.62,104.59,104.593,32645469.0
2006-10-18 21:23:00,104.595,104.595,104.58,104.58,63999973.0
2006-10-18 21:24:00,104.58,104.613,104.58,104.613,83003414.0
2006-10-18 21:25:00,104.62,104.63,104.607,104.607,27200777.0
2006-10-18 21:26:00,104.615,104.62,104.61,104.613,61401237.0
2006-10-18 21:28:00,104.612,104.618,104.6,104.6,70953078.0
2006-10-18 21:29:00,104.6,104.613,104.6,104.607,122804789.0
2006-10-18 21:31:00,104.615,104.625,104.605,104.625,40330369.0
2006-10-18 21:32:00,104.63,104.63,104.587,104.598,116565400.0
2006-10-18 21:33:00,104.595,104.63,104.593,104.63,60703719.0
2006-10-18 21:34:00,104.63,104.647,104.63,104.635,20121648.0
2006-10-18 21:35:00,104.63,104.64,104.613,104.62,194317958.0
2006-10-18 21:36:00,104.63,104.63,104.61,104.62,75389866.0
2006-10-18 21:37:00,104.63,104.648,104.625,104.625,60910976.0
2006-10-18 21:39:00,104.64,104.642,104.625,104.642,45231054.0
2006-10-18 21:40:00,104.627,104.644,104.621,104.64,110793287.0
2006-10-18 21:41:00,104.63,104.63,104.565,104.61,129142276.0
2006-10-18 21:42:00,104.61,104.63,104.607,104.63,81979003.0
2006-10-18 21:43:00,104.628,104.63,104.588,104.605,47122456.0
2006-10-18 21:44:00,104.6,104.61,104.585,104.585,57436357.0
2006-10-18 21:45:00,104.6,104.616,104.593,104.593,14252348.0
2006-10-18 21:46:00,104.59,104.615,104.59,104.615,361517748.0
2006-10-18 21:47:00,104.61,104.617,104.588,104.588,88588934.0
2006-10-18 21:48:00,104.595,104.605,104.595,104.605,24324564.0
2006-10-18 21:49:00,104.602,104.635,104.602,104.618,7878405.0
2006-10-18 21:50:00,104.615,104.64,104.615,104.623,59187319.0
2006-10-18 21:51:00,104.61,104.625,104.61,104.625,14111207.0
2006-10-18 21:52:00,104.633,104.633,104.608,104.608,83271493.0
2006-10-18 21:53:00,104.61,104.64,104.61,104.632,43446612.0
2006-10-18 21:54:00,104.625,104.632,104.608,104.632,79122819.0
2006-10-18 21:55:00,104.632,104.64,104.63,104.64,119059963.0
2006-10-18 21:56:00,104.645,104.645,104.612,104.63,76941070.0
2006-10-18 21:57:00,104.625,104.639,104.614,104.615,32787431.0
2006-10-18 21:58:00,104.615,104.626,104.61,104.61,88861303.0
2006-10-18 21:59:00,104.613,104.615,104.604,104.615,56065820.0
2006-10-18 22:00:00,104.605,104.605,104.596,104.605,118112607.0
2006-10-18 22:01:00,104.61,104.63,104.585,104.62,51126313.0
2006-10-18 22:02:00,104.625,104.625,104.595,104.595,43248749.0
2006-10-18 22:03:00,104.6,104.605,104.595,104.6,28326651.0
2006-10-18 22:04:00,104.63,104.636,104.61,104.625,86346126.0
2006-10-18 22:05:00,104.625,104.625,104.578,104.593,29874062.0
2006-10-18 22:06:00,104.583,104.595,104.583,104.585,23157399.0
2006-10-18 22:07:00,104.585,104.61,104.582,104.582,81706736.0
2006-10-18 22:08:00,104.59,104.6,104.585,104.585,36722484.0
2006-10-18 22:09:00,104.59,104.6,104.567,104.6,109267614.0
2006-10-18 22:10:00,104.595,104.605,104.595,104.605,58933916.0
2006-10-18 22:11:00,104.602,104.604,104.592,104.595,120539794.0
2006-10-18 22:12:00,104.59,104.605,104.59,104.6,86871793.0
2006-10-18 22:13:00,104.6,104.6,104.567,104.567,96544005.0
2006-10-18 22:14:00,104.58,104.59,104.58,104.585,30429930.0
2006-10-18 22:15:00,104.595,104.622,104.594,104.61,24850419.0
2006-10-18 22:16:00,104.61,104.615,104.59,104.615,88806703.0
2006-10-18 22:17:00,104.613,104.613,104.595,104.61,93723969.0
2006-10-18 22:18:00,104.615,104.63,104.605,104.63,15475494.0
2006-10-18 22:19:00,104.63,104.63,104.558,104.62,100303887.0
2006-10-18 22:20:00,104.62,104.63,104.618,104.625,51838084.0
2006-10-18 22:21:00,104.618,104.635,104.568,104.625,97353375.0
2006-10-18 22:22:00,104.62,104.625,104.62,104.622,111927816.0
2006-10-18 22:23:00,104.622,104.637,104.61,104.62,49631347.0
2006-10-18 22:24:00,104.615,104.63,104.615,104.615,65586708.0
2006-10-18 22:25:00,104.62,104.63,104.612,104.63,12673039.0
2006-10-18 22:26:00,104.622,104.635,104.615,104.615,78950106.0
2006-10-18 22:27:00,104.615,104.615,104.59,104.608,89753340.0
2006-10-18 22:28:00,104.605,104.624,104.6,104.6,279242657.0
2006-10-18 22:29:00,104.6,104.63,104.6,104.6,46027007.0
2006-10-18 22:30:00,104.627,104.631,104.622,104.625,19191016.0
2006-10-18 22:31:00,104.63,104.633,104.606,104.61,52721870.0
2006-10-18 22:32:00,104.608,104.642,104.608,104.642,27832832.0
2006-10-18 22:33:00,104.645,104.645,104.628,104.63,40026580.0
2006-10-18 22:34:00,104.625,104.625,104.61,104.61,127452890.0
2006-10-18 22:35:00,104.607,104.624,104.607,104.617,126993143.0
2006-10-18 22:36:00,104.625,104.629,104.602,104.602,55903540.0
2006-10-18 22:37:00,104.61,104.615,104.6,104.6,100407463.0
2006-10-18 22:38:00,104.593,104.602,104.581,104.6,126227534.0
2006-10-18 22:39:00,104.605,104.605,104.57,104.585,71200579.0
2006-10-18 22:40:00,104.583,104.595,104.583,104.595,110041933.0
2006-10-18 22:41:00,104.595,104.6,104.585,104.59,78149069.0
2006-10-18 22:42:00,104.6,104.61,104.59,104.61,8385343.0
2006-10-18 22:43:00,104.605,104.624,104.605,104.62,29690971.0
2006-10-18 22:44:00,104.63,104.635,104.623,104.623,58785328.0
2006-10-18 22:45:00,104.62,104.62,104.57,104.57,79539402.0
2006-10-18 22:46:00,104.615,104.62,104.605,104.605,61148535.0
2006-10-18 22:47:00,104.602,104.618,104.598,104.615,71425150.0
2006-10-18 22:48:00,104.615,104.629,104.61,104.61,29451397.0
2006-10-18 22:49:00,104.613,104.645,104.613,104.642,52414827.0
2006-10-18 22:50:00,104.645,104.654,104.617,104.622,69880692.0
2006-10-18 22:51:00,104.64,104.656,104.62,104.635,87096266.0
2006-10-18 22:52:00,104.63,104.632,104.587,104.63,52902832.0
2006-10-18 22:53:00,104.63,104.631,104.57,104.597,81155712.0
2006-10-18 22:54:00,104.605,104.622,104.6,104.6,54281806.0
2006-10-18 22:55:00,104.6,104.628,104.6,104.61,91624127.0
2006-10-18 22:56:00,104.615,104.635,104.603,104.615,124987022.0
2006-10-18 22:57:00,104.61,104.61,104.61,104.61,10073176.0
2006-10-18 22:58:00,104.61,104.612,104.592,104.592,52065206.0
2006-10-18 23:23:00,104.57,104.615,104.57,104.615,95162584.0
2006-10-18 23:24:00,104.59,104.63,104.59,104.63,57670955.0
2006-10-18 23:25:00,104.597,104.61,104.597,104.605,111840543.0
2006-10-18 23:26:00,104.6,104.645,104.6,104.6,103891548.0
2006-10-18 23:27:00,104.595,104.645,104.56,104.56,130758190.0
2006-10-18 23:28:00,104.565,104.565,104.525,104.525,47224848.0
2006-10-18 23:29:00,104.53,104.575,104.53,104.575,40431652.0
2006-10-18 23:30:00,104.575,104.585,104.565,104.583,65991044.0
2006-10-18 23:31:00,104.575,104.577,104.55,104.565,73239398.0
2006-10-18 23:32:00,104.56,104.59,104.56,104.59,116929498.0
2006-10-18 23:33:00,104.59,104.59,104.555,104.555,57917906.0
2006-10-18 23:34:00,104.575,104.582,104.57,104.57,178220826.0
2006-10-18 23:35:00,104.572,104.585,104.568,104.58,33007765.0
2006-10-18 23:36:00,104.58,104.588,104.577,104.585,63717276.0
2006-10-18 23:37:00,104.59,104.59,104.568,104.587,108168745.0
2006-10-18 23:38:00,104.58,104.58,104.568,104.568,30176259.0
2006-10-18 23:41:00,104.585,104.598,104.575,104.575,73224207.0
2006-10-18 23:42:00,104.57,104.58,104.567,104.58,50866150.0
2006-10-18 23:43:00,104.58,104.584,104.56,104.565,75115214.0
2006-10-18 23:44:00,104.555,104.565,104.555,104.565,33659446.0
2006-10-18 23:45:00,104.565,104.585,104.549,104.55,212143182.0
2006-10-18 23:47:00,104.54,104.56,104.54,104.545,158687596.0
2006-10-18 23:49:00,104.55,104.56,104.54,104.56,44258753.0
2006-10-18 23:50:00,104.55,104.566,104.55,104.565,99507414.0
2006-10-18 23:51:00,104.565,104.582,104.563,104.57,152578227.0
2006-10-18 23:52:00,104.577,104.579,104.557,104.579,23299496.0
2006-10-18 23:53:00,104.58,104.59,104.577,104.58,45941135.0
2006-10-18 23:54:00,104.58,104.588,104.563,104.58,125931023.0
2006-10-18 23:55:00,104.585,104.585,104.575,104.58,94327908.0
2006-10-18 23:57:00,104.585,104.585,104.568,104.568,53151674.0
2006-10-18 23:58:00,104.57,104.617,104.57,104.613,106688038.0
2006-10-18 23:59:00,104.615,104.63,104.613,104.62,143472306.0
2006-10-19 00:00:00,104.62,104.62,104.608,104.62,97955826.0
2006-10-19 00:01:00,104.62,104.625,104.605,104.62,40161727.0
2006-10-19 00:02:00,104.575,104.575,104.575,104.575,1373395.0
2006-10-19 00:03:00,104.623,104.63,104.576,104.615,47345200.0
2006-10-19 00:04:00,104.61,104.63,104.593,104.63,17785342.0
2006-10-19 00:06:00,104.623,104.623,104.59,104.61,28416774.0
2006-10-19 00:07:00,104.615,104.615,104.597,104.6,8446569.0
2006-10-19 00:08:00,104.595,104.63,104.595,104.602,38620147.0
2006-10-19 00:09:00,104.59,104.613,104.59,104.605,44114891.0
2006-10-19 00:10:00,104.605,104.612,104.59,104.603,58082982.0
2006-10-19 00:11:00,104.6,104.6,104.565,104.57,51756997.0
2006-10-19 00:12:00,104.58,104.605,104.58,104.593,136980563.0
2006-10-19 00:13:00,104.595,104.599,104.583,104.585,41207112.0
2006-10-19 00:14:00,104.585,104.59,104.58,104.59,182569936.0
2006-10-19 00:15:00,104.59,104.59,104.575,104.583,70218800.0
2006-10-19 00:16:00,104.582,104.599,104.57,104.59,106636527.0
2006-10-19 00:17:00,104.585,104.605,104.557,104.605,76637631.0
2006-10-19 00:18:00,104.602,104.62,104.595,104.595,36469753.0
2006-10-19 00:19:00,104.602,104.61,104.592,104.592,44326878.0
2006-10-19 00:20:00,104.587,104.613,104.587,104.613,86729412.0
2006-10-19 00:21:00,104.615,104.625,104.615,104.62,203518641.0
2006-10-19 00:22:00,104.61,104.625,104.61,104.615,58393296.0
2006-10-19 00:23:00,104.61,104.625,104.61,104.625,52473115.0
2006-10-19 00:24:00,104.625,104.642,104.62,104.62,64495194.0
2006-10-19 00:25:00,104.625,104.642,104.625,104.625,77526882.0
2006-10-19 00:26:00,104.625,104.64,104.625,104.632,58447986.0
2006-10-19 00:30:00,104.63,104.648,104.63,104.63,76648741.0
2006-10-19 00:31:00,104.635,104.652,104.634,104.64,38740852.0
2006-10-19 00:33:00,104.63,104.645,104.63,104.635,62706700.0
2006-10-19 00:34:00,104.635,104.635,104.633,104.633,8627661.0
2006-10-19 00:36:00,104.63,104.64,104.62,104.62,83845226.0
2006-10-19 00:38:00,104.64,104.648,104.623,104.635,73809815.0
2006-10-19 00:40:00,104.615,104.657,104.615,104.64,74347548.0
2006-10-19 00:42:00,104.64,104.663,104.64,104.65,147971036.0
2006-10-19 00:43:00,104.665,104.672,104.65,104.65,45471740.0
2006-10-19 00:44:00,104.65,104.677,104.645,104.663,34508615.0
2006-10-19 00:45:00,104.66,104.675,104.657,104.675,12219379.0
2006-10-19 00:46:00,104.653,104.66,104.645,104.65,45564093.0
2006-10-19 00:47:00,104.65,104.685,104.65,104.685,74401299.0
2006-10-19 00:48:00,104.67,104.685,104.66,104.67,98024873.0
2006-10-19 00:49:00,104.668,104.678,104.662,104.675,61236392.0
2006-10-19 00:51:00,104.68,104.7,104.68,104.68,72856382.0
2006-10-19 00:52:00,104.682,104.698,104.68,104.68,122307270.0
2006-10-19 00:53:00,104.68,104.713,104.651,104.713,104888197.0
2006-10-19 00:54:00,104.708,104.725,104.708,104.715,26528070.0
2006-10-19 00:56:00,104.73,104.73,104.672,104.725,73693321.0
2006-10-19 00:57:00,104.715,104.73,104.715,104.73,30789552.0
2006-10-19 00:58:00,104.725,104.725,104.675,104.69,69267596.0
2006-10-19 00:59:00,104.685,104.7,104.68,104.7,38688185.0
2006-10-19 01:00:00,104.7,104.7,104.675,104.69,73995730.0
2006-10-19 01:01:00,104.688,104.689,104.662,104.687,63319286.0
2006-10-19 01:02:00,104.682,104.69,104.68,104.68,38632249.0
2006-10-19 01:03:00,104.675,104.691,104.672,104.672,81484967.0
2006-10-19 01:04:00,104.68,104.68,104.657,104.657,47726835.0
2006-10-19 01:05:00,104.66,104.665,104.65,104.665,63121188.0
2006-10-19 01:06:00,104.66,104.715,104.66,104.715,47041570.0
2006-10-19 01:07:00,104.702,104.722,104.7,104.712,45535996.0
2006-10-19 01:08:00,104.715,104.727,104.705,104.725,94286393.0
2006-10-19 01:09:00,104.73,104.737,104.709,104.737,96049305.0
2006-10-19 01:10:00,104.74,104.748,104.69,104.69,44345200.0
2006-10-19 01:11:00,104.743,104.743,104.722,104.74,36033103.0
2006-10-19 01:12:00,104.745,104.75,104.74,104.75,16422956.0
2006-10-19 01:13:00,104.75,104.75,104.738,104.75,45216697.0
2006-10-19 01:14:00,104.75,104.75,104.72,104.73,83477103.0
2006-10-19 01:15:00,104.73,104.73,104.708,104.71,56993915.0
2006-10-19 01:16:00,104.7,104.715,104.695,104.71,61297608.0
2006-10-19 01:17:00,104.7,104.702,104.68,104.68,48492803.0
2006-10-19 01:18:00,104.67,104.682,104.67,104.682,21307205.0
2006-10-19 01:19:00,104.685,104.685,104.667,104.67,74116654.0
2006-10-19 01:20:00,104.675,104.675,104.655,104.66,78365200.0
2006-10-19 01:21:00,104.668,104.672,104.652,104.653,24310861.0
2006-10-19 01:23:00,104.65,104.67,104.648,104.655,110851896.0
2006-10-19 01:24:00,104.65,104.65,104.613,104.613,43312018.0
2006-10-19 01:25:00,104.61,104.625,104.605,104.625,40453588.0
2006-10-19 01:26:00,104.625,104.675,104.625,104.66,34527492.0
2006-10-19 01:27:00,104.66,104.685,104.66,104.685,8173821.0
2006-10-19 01:28:00,104.675,104.675,104.655,104.655,58840078.0
2006-10-19 01:29:00,104.67,104.695,104.666,104.695,41922737.0
2006-10-19 01:30:00,104.68,104.689,104.67,104.67,66261048.0
2006-10-19 01:31:00,104.645,104.66,104.645,104.66,116015635.0
2006-10-19 01:32:00,104.665,104.665,104.645,104.66,44163074.0
2006-10-19 01:33:00,104.665,104.665,104.645,104.665,51139119.0
2006-10-19 01:34:00,104.67,104.67,104.645,104.645,92174192.0
2006-10-19 01:35:00,104.653,104.66,104.635,104.655,20642109.0
2006-10-19 01:36:00,104.65,104.65,104.628,104.63,86610560.0
2006-10-19 01:37:00,104.627,104.655,104.627,104.655,127295558.0
2006-10-19 01:40:00,104.655,104.655,104.637,104.64,111304713.0
2006-10-19 01:41:00,104.645,104.645,104.628,104.635,130421294.0
2006-10-19 01:42:00,104.645,104.65,104.627,104.65,120953826.0
2006-10-19 01:43:00,104.64,104.671,104.64,104.665,98657464.0
2006-10-19 01:44:00,104.675,104.69,104.658,104.69,28140407.0
2006-10-19 01:45:00,104.675,104.695,104.667,104.667,50522253.0
2006-10-19 01:46:00,104.662,104.705,104.662,104.705,23099004.0
2006-10-19 01:47:00,104.685,104.71,104.685,104.71,44036550.0
2006-10-19 01:48:00,104.7,104.7,104.665,104.678,60652980.0
2006-10-19 01:49:00,104.695,104.7,104.675,104.675,57179168.0
2006-10-19 01:50:00,104.68,104.704,104.68,104.695,57350818.0
2006-10-19 01:51:00,104.705,104.705,104.675,104.7,77044071.0
2006-10-19 01:52:00,104.695,104.695,104.648,104.68,44980015.0
2006-10-19 01:53:00,104.677,104.71,104.675,104.675,79589730.0
2006-10-19 01:54:00,104.71,104.711,104.678,104.705,127196330.0
2006-10-19 01:55:00,104.71,104.71,104.7,104.7,40610992.0
2006-10-19 01:56:00,104.703,104.71,104.7,104.703,41499891.0
2006-10-19 01:57:00,104.7,104.713,104.69,104.69,92409128.0
2006-10-19 01:58:00,104.7,104.7,104.641,104.67,42513129.0
2006-10-19 01:59:00,104.665,104.665,104.653,104.653,31631292.0
2006-10-19 02:00:00,104.653,104.653,104.63,104.63,30171017.0
2006-10-19 02:01:00,104.635,104.66,104.615,104.65,42251171.0
2006-10-19 02:02:00,104.65,104.655,104.633,104.65,85122631.0
2006-10-19 02:03:00,104.653,104.673,104.637,104.673,45564217.0
2006-10-19 02:04:00,104.67,104.68,104.665,104.67,39211155.0
2006-10-19 02:05:00,104.665,104.686,104.665,104.683,21056064.0
2006-10-19 02:06:00,104.655,104.7,104.655,104.682,78336351.0
2006-10-19 02:07:00,104.685,104.7,104.639,104.685,47922453.0
2006-10-19 02:08:00,104.69,104.69,104.675,104.675,77067191.0
2006-10-19 02:09:00,104.665,104.693,104.665,104.68,61180731.0
2006-10-19 02:10:00,104.675,104.675,104.65,104.65,58923297.0
2006-10-19 02:11:00,104.658,104.685,104.658,104.66,66207816.0
2006-10-19 02:12:00,104.67,104.675,104.66,104.675,44058582.0
2006-10-19 02:14:00,104.682,104.685,104.665,104.665,54778548.0
2006-10-19 02:15:00,104.68,104.69,104.672,104.675,29158023.0
2006-10-19 02:16:00,104.665,104.683,104.665,104.67,99805222.0
2006-10-19 02:17:00,104.68,104.695,104.67,104.675,111560437.0
2006-10-19 02:18:00,104.665,104.706,104.665,104.685,129193949.0
2006-10-19 02:19:00,104.68,104.694,104.68,104.685,102897953.0
2006-10-19 02:20:00,104.675,104.683,104.665,104.683,130284133.0
2006-10-19 02:21:00,104.685,104.697,104.683,104.695,53796856.0
2006-10-19 02:22:00,104.705,104.705,104.682,104.682,127883828.0
2006-10-19 02:23:00,104.675,104.74,104.675,104.74,89464476.0
2006-10-19 02:24:00,104.745,104.745,104.705,104.71,18885327.0
2006-10-19 02:25:00,104.705,104.71,104.692,104.71,89576475.0
2006-10-19 02:26:00,104.705,104.715,104.705,104.705,50116736.0
2006-10-19 02:27:00,104.71,104.71,104.68,104.68,49015621.0
2006-10-19 02:28:00,104.675,104.705,104.675,104.705,107971743.0
2006-10-19 02:29:00,104.72,104.726,104.685,104.685,60380034.0
2006-10-19 02:30:00,104.7,104.705,104.698,104.7,45652549.0
2006-10-19 02:31:00,104.705,104.706,104.69,104.695,56877791.0
2006-10-19 02:32:00,104.705,104.71,104.678,104.71,8784331.0
2006-10-19 02:33:00,104.71,104.717,104.693,104.705,36900173.0
2006-10-19 02:34:00,104.705,104.715,104.7,104.7,38641310.0
2006-10-19 02:35:00,104.703,104.72,104.703,104.72,42009717.0
2006-10-19 02:36:00,104.715,104.715,104.7,104.7,106322553.0
2006-10-19 02:37:00,104.707,104.715,104.707,104.715,69339841.0
2006-10-19 02:38:00,104.71,104.729,104.678,104.678,26609963.0
2006-10-19 02:39:00,104.675,104.698,104.675,104.695,72212681.0
2006-10-19 02:40:00,104.69,104.69,104.67,104.685,69267898.0
2006-10-19 02:42:00,104.69,104.7,104.665,104.665,50529130.0
2006-10-19 02:43:00,104.675,104.685,104.67,104.67,65064864.0
2006-10-19 02:44:00,104.68,104.69,104.676,104.69,57616170.0
2006-10-19 02:45:00,104.69,104.69,104.653,104.67,84414099.0
2006-10-19 02:46:00,104.66,104.68,104.63,104.665,42879752.0
2006-10-19 02:47:00,104.665,104.677,104.665,104.675,17771838.0
2006-10-19 02:48:00,104.68,104.68,104.67,104.673,34356506.0
2006-10-19 02:49:00,104.63,104.721,104.63,104.68,46926139.0
2006-10-19 02:50:00,104.677,104.685,104.66,104.68,101855041.0
2006-10-19 02:51:00,104.675,104.695,104.67,104.675,89176575.0
2006-10-19 02:52:00,104.672,104.682,104.672,104.682,41930014.0
2006-10-19 02:53:00,104.695,104.71,104.67,104.695,46092070.0
2006-10-19 02:54:00,104.7,104.7,104.655,104.655,66972083.0
2006-10-19 02:55:00,104.662,104.683,104.662,104.68,50149033.0
2006-10-19 02:56:00,104.672,104.695,104.635,104.645,81168408.0
2006-10-19 02:57:00,104.64,104.64,104.605,104.612,40149914.0
2006-10-19 02:58:00,104.617,104.618,104.59,104.618,67997514.0
2006-10-19 02:59:00,104.61,104.645,104.585,104.63,78269228.0
2006-10-19 03:00:00,104.63,104.642,104.625,104.625,40732979.0
2006-10-19 03:01:00,104.63,104.642,104.625,104.625,72653234.0
2006-10-19 03:02:00,104.62,104.635,104.62,104.635,28694827.0
2006-10-19 03:03:00,104.645,104.65,104.565,104.63,74415146.0
2006-10-19 03:04:00,104.625,104.63,104.61,104.63,50044893.0
2006-10-19 03:05:00,104.625,104.629,104.618,104.618,27407862.0
2006-10-19 03:06:00,104.623,104.63,104.575,104.625,114195096.0
2006-10-19 03:07:00,104.625,104.627,104.618,104.622,113594560.0
2006-10-19 03:08:00,104.62,104.633,104.62,104.63,73333047.0
2006-10-19 03:09:00,104.62,104.62,104.605,104.62,51418308.0
2006-10-19 03:10:00,104.615,104.636,104.613,104.613,64759296.0
2006-10-19 03:11:00,104.615,104.616,104.597,104.6,94755799.0
2006-10-19 03:12:00,104.6,104.61,104.595,104.595,78087002.0
2006-10-19 03:13:00,104.595,104.602,104.586,104.588,49408041.0
2006-10-19 03:14:00,104.595,104.607,104.59,104.59,11718978.0
2006-10-19 03:15:00,104.583,104.6,104.564,104.57,34560457.0
2006-10-19 03:16:00,104.56,104.605,104.56,104.605,48968060.0
2006-10-19 03:17:00,104.575,104.594,104.575,104.59,142061285.0
2006-10-19 03:18:00,104.605,104.609,104.595,104.595,30405023.0
2006-10-19 03:19:00,104.585,104.608,104.575,104.575,80393111.0
2006-10-19 03:20:00,104.605,104.605,104.598,104.602,79610978.0
2006-10-19 03:21:00,104.605,104.63,104.6,104.61,73655138.0
2006-10-19 03:22:00,104.598,104.61,104.59,104.61,89360680.0
2006-10-19 03:23:00,104.6,104.63,104.6,104.62,77894114.0
2006-10-19 03:24:00,104.63,104.641,104.63,104.63,7961438.0
2006-10-19 03:26:00,104.635,104.645,104.63,104.63,59241097.0
2006-10-19 03:27:00,104.63,104.645,104.58,104.63,126691543.0
2006-10-19 03:28:00,104.64,104.647,104.624,104.625,37748077.0
2006-10-19 03:29:00,104.61,104.625,104.595,104.595,80319334.0
2006-10-19 03:31:00,104.605,104.62,104.605,104.62,34812269.0
2006-10-19 03:32:00,104.615,104.625,104.615,104.62,26275423.0
2006-10-19 03:33:00,104.612,104.612,104.588,104.595,53460155.0
2006-10-19 03:34:00,104.595,104.606,104.595,104.6,77125829.0
2006-10-19 03:35:00,104.595,104.61,104.575,104.575,63680090.0
2006-10-19 03:36:00,104.575,104.585,104.575,104.585,51621361.0
2006-10-19 03:37:00,104.59,104.591,104.573,104.59,54834532.0
2006-10-19 03:38:00,104.6,104.605,104.597,104.605,187730505.0
2006-10-19 03:39:00,104.603,104.604,104.587,104.587,80626023.0
2006-10-19 03:40:00,104.582,104.6,104.582,104.582,48721563.0
2006-10-19 03:41:00,104.565,104.579,104.56,104.577,34578321.0
2006-10-19 03:42:00,104.58,104.59,104.53,104.57,72690537.0
2006-10-19 03:43:00,104.575,104.607,104.55,104.582,100505680.0
2006-10-19 03:44:00,104.583,104.593,104.545,104.545,75293587.0
2006-10-19 03:45:00,104.545,104.58,104.545,104.565,166365899.0
2006-10-19 03:46:00,104.565,104.571,104.549,104.555,43058631.0
2006-10-19 03:47:00,104.553,104.565,104.553,104.565,129129490.0
2006-10-19 03:48:00,104.555,104.59,104.552,104.59,53689829.0
2006-10-19 03:49:00,104.583,104.584,104.575,104.575,53111725.0
2006-10-19 03:50:00,104.575,104.575,104.545,104.56,43544458.0
2006-10-19 03:51:00,104.572,104.575,104.56,104.575,39112970.0
2006-10-19 03:52:00,104.58,104.6,104.58,104.585,8501831.0
2006-10-19 03:53:00,104.59,104.59,104.55,104.563,31117798.0
2006-10-19 03:54:00,104.557,104.572,104.55,104.55,103624537.0
2006-10-19 03:55:00,104.56,104.575,104.545,104.575,19194195.0
2006-10-19 03:56:00,104.58,104.59,104.535,104.573,44260258.0
2006-10-19 03:58:00,104.57,104.58,104.57,104.58,41433742.0
2006-10-19 03:59:00,104.58,104.59,104.573,104.58,100344015.0
2006-10-19 04:00:00,104.58,104.593,104.575,104.575,144556479.0
2006-10-19 04:01:00,104.573,104.585,104.565,104.585,109874398.0
2006-10-19 04:03:00,104.595,104.595,104.573,104.58,56727033.0
2006-10-19 04:04:00,104.58,104.58,104.57,104.57,97860677.0
2006-10-19 04:05:00,104.565,104.59,104.55,104.59,119615331.0
2006-10-19 04:06:00,104.58,104.59,104.577,104.58,42349866.0
2006-10-19 04:07:00,104.579,104.582,104.572,104.577,24179632.0
2006-10-19 04:08:00,104.57,104.602,104.569,104.575,156892786.0
2006-10-19 04:09:00,104.575,104.595,104.575,104.59,110196471.0
2006-10-19 04:10:00,104.595,104.595,104.57,104.57,42952984.0
2006-10-19 04:12:00,104.565,104.605,104.565,104.585,144827598.0
2006-10-19 04:13:00,104.595,104.602,104.583,104.583,58813397.0
2006-10-19 04:14:00,104.585,104.596,104.555,104.59,195074183.0
2006-10-19 04:16:00,104.59,104.59,104.575,104.58,72849592.0
2006-10-19 04:17:00,104.59,104.59,104.57,104.58,47225097.0
2006-10-19 04:18:00,104.585,104.586,104.577,104.585,68001679.0
2006-10-19 04:19:00,104.555,104.585,104.555,104.585,39277475.0
2006-10-19 04:20:00,104.58,104.582,104.55,104.582,124717754.0
2006-10-19 04:22:00,104.587,104.6,104.581,104.59,113945794.0
2006-10-19 04:23:00,104.585,104.6,104.577,104.6,60694680.0
2006-10-19 04:24:00,104.6,104.6,104.579,104.582,33270603.0
2006-10-19 04:25:00,104.58,104.605,104.577,104.605,176543662.0
2006-10-19 04:26:00,104.595,104.61,104.584,104.61,57202872.0
2006-10-19 04:27:00,104.6,104.608,104.59,104.59,107225582.0
2006-10-19 04:28:00,104.58,104.585,104.572,104.58,70626228.0
2006-10-19 04:29:00,104.588,104.597,104.582,104.585,65253677.0
2006-10-19 04:30:00,104.585,104.596,104.585,104.59,41014053.0
2006-10-19 04:31:00,104.585,104.605,104.58,104.585,46868647.0
2006-10-19 04:32:00,104.58,104.605,104.58,104.59,125475663.0
2006-10-19 04:33:00,104.595,104.595,104.57,104.58,103374673.0
2006-10-19 04:34:00,104.585,104.61,104.572,104.587,115478104.0
2006-10-19 04:35:00,104.6,104.613,104.57,104.57,54940418.0
2006-10-19 04:36:00,104.595,104.612,104.57,104.57,89086860.0
2006-10-19 04:38:00,104.595,104.596,104.587,104.595,23459126.0
2006-10-19 04:39:00,104.6,104.6,104.59,104.595,55285031.0
2006-10-19 04:41:00,104.59,104.608,104.59,104.605,68017414.0
2006-10-19 04:42:00,104.6,104.606,104.593,104.595,78825144.0
2006-10-19 04:43:00,104.605,104.605,104.587,104.587,70655490.0
2006-10-19 04:44:00,104.59,104.611,104.59,104.605,83138672.0
2006-10-19 04:46:00,104.598,104.606,104.588,104.588,266488520.0
2006-10-19 04:48:00,104.585,104.62,104.585,104.603,91835231.0
2006-10-19 04:49:00,104.602,104.61,104.602,104.605,32071340.0
2006-10-19 04:51:00,104.61,104.61,104.6,104.605,80115166.0
2006-10-19 04:53:00,104.605,104.625,104.565,104.602,31067096.0
2006-10-19 04:54:00,104.605,104.615,104.585,104.585,76091155.0
2006-10-19 04:55:00,104.59,104.625,104.59,104.625,32149830.0
2006-10-19 04:56:00,104.62,104.623,104.602,104.602,50293621.0
2006-10-19 04:57:00,104.607,104.607,104.58,104.58,90905923.0
2006-10-19 04:58:00,104.585,104.61,104.58,104.58,22039780.0
2006-10-19 04:59:00,104.58,104.585,104.565,104.585,21594932.0
2006-10-19 05:01:00,104.577,104.604,104.577,104.59,50465451.0
2006-10-19 05:03:00,104.595,104.6,104.58,104.595,121689246.0
2006-10-19 05:04:00,104.59,104.615,104.588,104.615,94224727.0
2006-10-19 05:05:00,104.645,104.645,104.615,104.62,49631346.0
2006-10-19 05:06:00,104.612,104.644,104.581,104.63,82199649.0
2006-10-19 05:07:00,104.63,104.63,104.605,104.605,34753136.0
2006-10-19 05:08:00,104.61,104.625,104.61,104.625,61127263.0
2006-10-19 05:09:00,104.612,104.644,104.609,104.615,75743217.0
2006-10-19 05:10:00,104.612,104.615,104.607,104.613,48179820.0
2006-10-19 05:11:00,104.61,104.624,104.595,104.595,29110800.0
2006-10-19 05:12:00,104.595,104.617,104.585,104.617,77958032.0
2006-10-19 05:13:00,104.62,104.625,104.61,104.615,56681995.0
2006-10-19 05:14:00,104.57,104.628,104.57,104.595,83139335.0
2006-10-19 05:16:00,104.595,104.624,104.595,104.61,30483544.0
2006-10-19 05:18:00,104.605,104.635,104.605,104.635,77207146.0
2006-10-19 05:19:00,104.635,104.635,104.62,104.633,115675320.0
2006-10-19 05:20:00,104.635,104.645,104.62,104.645,72720434.0
2006-10-19 05:21:00,104.64,104.649,104.634,104.643,123740350.0
2006-10-19 05:22:00,104.65,104.65,104.628,104.65,98054160.0
2006-10-19 05:23:00,104.642,104.645,104.625,104.645,59783488.0
2006-10-19 05:24:00,104.647,104.661,104.647,104.652,140060818.0
2006-10-19 05:25:00,104.655,104.67,104.652,104.655,116204313.0
2006-10-19 05:26:00,104.66,104.679,104.66,104.665,44291889.0
2006-10-19 05:27:00,104.662,104.682,104.662,104.663,27116945.0
2006-10-19 05:28:00,104.665,104.674,104.665,104.67,50757550.0
2006-10-19 05:29:00,104.665,104.675,104.663,104.667,17715329.0
2006-10-19 05:31:00,104.665,104.665,104.635,104.635,254527988.0
2006-10-19 05:32:00,104.648,104.648,104.624,104.645,88071182.0
2006-10-19 05:33:00,104.645,104.648,104.64,104.642,75026235.0
2006-10-19 05:34:00,104.65,104.65,104.632,104.64,12880412.0
2006-10-19 05:35:00,104.635,104.65,104.615,104.615,66390027.0
2006-10-19 05:36:00,104.61,104.625,104.598,104.612,53149870.0
2006-10-19 05:37:00,104.612,104.612,104.6,104.6,108731123.0
2006-10-19 05:38:00,104.605,104.618,104.554,104.608,105887939.0
2006-10-19 05:39:00,104.615,104.626,104.59,104.6,49629566.0
2006-10-19 05:40:00,104.6,104.61,104.545,104.61,98366075.0
2006-10-19 05:41:00,104.61,104.61,104.585,104.605,15739924.0
2006-10-19 05:42:00,104.61,104.614,104.603,104.603,91554129.0
2006-10-19 05:43:00,104.605,104.62,104.601,104.62,94164674.0
2006-10-19 05:44:00,104.62,104.625,104.598,104.615,26188658.0
2006-10-19 05:45:00,104.615,104.625,104.585,104.625,28228135.0
2006-10-19 05:46:00,104.612,104.612,104.59,104.61,101678785.0
2006-10-19 05:47:00,104.61,104.625,104.59,104.6,91031954.0
2006-10-19 05:48:00,104.595,104.608,104.589,104.592,109881309.0
2006-10-19 05:50:00,104.6,104.605,104.587,104.6,102540925.0
2006-10-19 05:51:00,104.595,104.6,104.593,104.6,39225043.0
2006-10-19 05:52:00,104.592,104.61,104.591,104.6,76799261.0
2006-10-19 05:53:00,104.6,104.6,104.593,104.593,22815170.0
2006-10-19 05:54:00,104.593,104.61,104.591,104.605,29455792.0
2006-10-19 05:55:00,104.605,104.611,104.595,104.61,85078452.0
2006-10-19 05:56:00,104.605,104.61,104.6,104.605,27771226.0
2006-10-19 05:57:00,104.6,104.615,104.6,104.615,46474047.0
2006-10-19 05:58:00,104.61,104.61,104.593,104.6,46669386.0
2006-10-19 05:59:00,104.595,104.597,104.59,104.595,123368086.0
2006-10-19 06:00:00,104.595,104.603,104.591,104.603,55836890.0
2006-10-19 06:01:00,104.6,104.624,104.6,104.605,98636146.0
2006-10-19 06:02:00,104.605,104.627,104.605,104.615,32236192.0
2006-10-19 06:03:00,104.62,104.625,104.612,104.625,74102927.0
2006-10-19 06:04:00,104.62,104.62,104.61,104.612,112778214.0
2006-10-19 06:06:00,104.622,104.626,104.595,104.595,44758022.0
2006-10-19 06:07:00,104.593,104.614,104.583,104.583,89712878.0
2006-10-19 06:09:00,104.583,104.6,104.57,104.57,59972965.0
2006-10-19 06:10:00,104.573,104.59,104.567,104.567,7407301.0
2006-10-19 06:12:00,104.568,104.595,104.568,104.59,91973562.0
2006-10-19 06:13:00,104.585,104.592,104.58,104.58,347579806.0
2006-10-19 06:14:00,104.583,104.583,104.575,104.575,15799076.0
2006-10-19 06:15:00,104.57,104.595,104.57,104.595,56727264.0
2006-10-19 06:16:00,104.6,104.628,104.575,104.628,42955747.0
2006-10-19 06:17:00,104.63,104.64,104.625,104.625,84262513.0
2006-10-19 06:18:00,104.625,104.625,104.573,104.62,139643467.0
2006-10-19 06:19:00,104.62,104.63,104.607,104.607,115783554.0
2006-10-19 06:20:00,104.622,104.633,104.62,104.63,41431764.0
2006-10-19 06:22:00,104.615,104.64,104.615,104.615,61075881.0
2006-10-19 06:23:00,104.605,104.67,104.605,104.67,74828652.0
2006-10-19 06:24:00,104.66,104.66,104.62,104.63,201553739.0
2006-10-19 06:25:00,104.635,104.635,104.595,104.61,20261451.0
2006-10-19 06:26:00,104.62,104.62,104.588,104.59,57796551.0
2006-10-19 06:27:00,104.583,104.59,104.57,104.59,128986830.0
2006-10-19 06:28:00,104.585,104.585,104.555,104.575,37398340.0
2006-10-19 06:29:00,104.58,104.58,104.555,104.56,28297782.0
2006-10-19 06:30:00,104.547,104.56,104.547,104.555,114642259.0
2006-10-19 06:31:00,104.565,104.565,104.542,104.542,74963632.0
2006-10-19 06:32:00,104.55,104.55,104.55,104.55,3061809.0
2006-10-19 06:33:00,104.543,104.545,104.525,104.545,59382243.0
2006-10-19 06:34:00,104.537,104.554,104.537,104.54,29396712.0
2006-10-19 06:35:00,104.533,104.535,104.525,104.525,81656089.0
2006-10-19 06:36:00,104.525,104.533,104.515,104.515,64399246.0
2006-10-19 06:37:00,104.513,104.55,104.51,104.525,32922014.0
2006-10-19 06:38:00,104.525,104.533,104.512,104.512,34065176.0
2006-10-19 06:39:00,104.51,104.53,104.445,104.515,133383247.0
2006-10-19 06:40:00,104.508,104.525,104.503,104.52,73167378.0
2006-10-19 06:41:00,104.53,104.53,104.505,104.513,34455403.0
2006-10-19 06:42:00,104.52,104.53,104.52,104.522,93549556.0
2006-10-19 06:43:00,104.53,104.53,104.497,104.515,108687456.0
2006-10-19 06:45:00,104.51,104.523,104.51,104.523,229853668.0
2006-10-19 06:46:00,104.53,104.539,104.525,104.525,55918433.0
2006-10-19 06:47:00,104.53,104.535,104.515,104.525,43430759.0
2006-10-19 06:48:00,104.53,104.538,104.526,104.527,109508050.0
2006-10-19 06:49:00,104.53,104.54,104.525,104.525,52470143.0
2006-10-19 06:50:00,104.52,104.533,104.52,104.522,63010702.0
2006-10-19 06:51:00,104.535,104.555,104.517,104.555,71724047.0
2006-10-19 06:52:00,104.543,104.57,104.53,104.54,133823373.0
2006-10-19 06:53:00,104.543,104.549,104.535,104.545,76667738.0
2006-10-19 06:54:00,104.56,104.56,104.525,104.525,101449653.0
2006-10-19 06:55:00,104.535,104.545,104.528,104.528,146271610.0
2006-10-19 06:56:00,104.53,104.535,104.517,104.53,94769116.0
2006-10-19 06:57:00,104.54,104.555,104.533,104.555,10194728.0
2006-10-19 06:58:00,104.545,104.55,104.54,104.545,65768657.0
2006-10-19 06:59:00,104.543,104.577,104.543,104.562,81776853.0
2006-10-19 07:00:00,104.545,104.585,104.545,104.545,47436153.0
2006-10-19 07:01:00,104.54,104.56,104.497,104.54,59039630.0
2006-10-19 07:02:00,104.54,104.55,104.54,104.545,97650794.0
2006-10-19 07:04:00,104.542,104.55,104.54,104.545,41462174.0
2006-10-19 07:05:00,104.54,104.552,104.535,104.535,102898087.0
2006-10-19 07:06:00,104.54,104.545,104.52,104.52,106693922.0
2006-10-19 07:07:00,104.512,104.545,104.512,104.545,234128457.0
2006-10-19 07:08:00,104.545,104.55,104.54,104.55,168965840.0
2006-10-19 07:09:00,104.545,104.552,104.53,104.535,183834186.0
2006-10-19 07:10:00,104.533,104.54,104.485,104.53,63302695.0
2006-10-19 07:11:00,104.535,104.54,104.525,104.53,66275771.0
2006-10-19 07:13:00,104.53,104.534,104.513,104.53,126356755.0
2006-10-19 07:14:00,104.525,104.533,104.525,104.532,41239578.0
2006-10-19 07:16:00,104.53,104.537,104.52,104.52,267491214.0
2006-10-19 07:17:00,104.52,104.537,104.52,104.535,91292962.0
2006-10-19 07:18:00,104.535,104.565,104.535,104.545,43086435.0
2006-10-19 07:19:00,104.542,104.555,104.54,104.55,65512565.0
2006-10-19 07:20:00,104.542,104.556,104.542,104.555,26952727.0
2006-10-19 07:21:00,104.555,104.56,104.51,104.56,28749036.0
2006-10-19 07:22:00,104.575,104.575,104.544,104.545,24501595.0
2006-10-19 07:23:00,104.562,104.579,104.548,104.579,70737487.0
2006-10-19 07:24:00,104.572,104.572,104.54,104.57,21344907.0
2006-10-19 07:25:00,104.56,104.565,104.553,104.56,29629813.0
2006-10-19 07:26:00,104.56,104.585,104.558,104.585,27406734.0
2006-10-19 07:27:00,104.572,104.585,104.566,104.585,171354225.0
2006-10-19 07:28:00,104.58,104.61,104.565,104.585,29717636.0
2006-10-19 07:29:00,104.585,104.62,104.578,104.585,58477052.0
2006-10-19 07:30:00,104.577,104.605,104.577,104.585,60389064.0
2006-10-19 07:31:00,104.585,104.585,104.557,104.565,182474851.0
2006-10-19 07:32:00,104.58,104.595,104.57,104.57,127102425.0
2006-10-19 07:33:00,104.575,104.595,104.552,104.57,60519356.0
2006-10-19 07:34:00,104.575,104.593,104.575,104.585,12063754.0
2006-10-19 07:35:00,104.575,104.578,104.566,104.568,113639978.0
2006-10-19 07:36:00,104.58,104.582,104.565,104.577,39784205.0
2006-10-19 07:37:00,104.575,104.575,104.523,104.562,147107755.0
2006-10-19 07:38:00,104.565,104.58,104.542,104.58,58642945.0
2006-10-19 07:39:00,104.575,104.575,104.562,104.565,46805428.0
2006-10-19 07:40:00,104.57,104.585,104.567,104.575,80147700.0
2006-10-19 07:41:00,104.575,104.58,104.57,104.58,73967921.0
2006-10-19 07:42:00,104.575,104.587,104.575,104.58,80798014.0
2006-10-19 07:43:00,104.575,104.579,104.56,104.575,75762801.0
2006-10-19 07:44:00,104.575,104.577,104.564,104.57,36878166.0
2006-10-19 07:45:00,104.57,104.594,104.57,104.578,155968550.0
2006-10-19 07:46:00,104.585,104.595,104.585,104.585,133147155.0
2006-10-19 07:47:00,104.58,104.595,104.575,104.575,50739626.0
2006-10-19 07:48:00,104.565,104.58,104.565,104.572,61358050.0
2006-10-19 07:49:00,104.572,104.594,104.572,104.58,56185227.0
2006-10-19 07:50:00,104.565,104.597,104.565,104.57,44250422.0
2006-10-19 07:51:00,104.575,104.585,104.57,104.57,35650108.0
2006-10-19 07:52:00,104.57,104.58,104.555,104.555,19992055.0
2006-10-19 07:53:00,104.55,104.565,104.53,104.53,12477693.0
2006-10-19 07:54:00,104.54,104.56,104.49,104.523,163588592.0
2006-10-19 07:55:00,104.523,104.535,104.508,104.51,75246721.0
2006-10-19 07:56:00,104.51,104.52,104.51,104.52,105400750.0
2006-10-19 07:57:00,104.495,104.52,104.485,104.505,49499942.0
2006-10-19 07:58:00,104.5,104.557,104.5,104.52,226357307.0
2006-10-19 07:59:00,104.522,104.522,104.5,104.515,33878034.0
2006-10-19 08:00:00,104.508,104.56,104.508,104.56,93989129.0
2006-10-19 08:01:00,104.56,104.56,104.538,104.54,43426271.0
2006-10-19 08:02:00,104.535,104.544,104.535,104.543,47545208.0
2006-10-19 08:03:00,104.543,104.543,104.505,104.505,105549162.0
2006-10-19 08:04:00,104.5,104.55,104.5,104.53,92716954.0
2006-10-19 08:05:00,104.525,104.535,104.516,104.535,39112425.0
2006-10-19 08:06:00,104.538,104.545,104.525,104.542,39473261.0
2006-10-19 08:07:00,104.56,104.565,104.512,104.54,38473322.0
2006-10-19 08:08:00,104.535,104.535,104.525,104.525,26000796.0
2006-10-19 08:09:00,104.515,104.537,104.515,104.53,140672907.0
2006-10-19 08:10:00,104.495,104.536,104.495,104.51,54257250.0
2006-10-19 08:11:00,104.505,104.513,104.495,104.51,69626058.0
2006-10-19 08:12:00,104.51,104.525,104.509,104.525,36744031.0
2006-10-19 08:13:00,104.52,104.52,104.485,104.505,72080655.0
2006-10-19 08:14:00,104.505,104.533,104.5,104.522,50707033.0
2006-10-19 08:15:00,104.525,104.536,104.523,104.535,73357526.0
2006-10-19 08:16:00,104.54,104.56,104.528,104.528,117522734.0
2006-10-19 08:17:00,104.527,104.575,104.527,104.563,64052271.0
2006-10-19 08:18:00,104.567,104.567,104.52,104.52,113147719.0
2006-10-19 08:19:00,104.51,104.535,104.51,104.535,64870152.0
2006-10-19 08:20:00,104.53,104.552,104.525,104.525,39596396.0
2006-10-19 08:21:00,104.527,104.527,104.51,104.52,49954464.0
2006-10-19 08:22:00,104.52,104.532,104.51,104.51,48555586.0
2006-10-19 08:23:00,104.515,104.52,104.5,104.5,45059055.0
2006-10-19 08:24:00,104.51,104.535,104.51,104.525,38000543.0
2006-10-19 08:25:00,104.525,104.525,104.48,104.495,52282719.0
2006-10-19 08:26:00,104.5,104.505,104.47,104.47,101679553.0
2006-10-19 08:27:00,104.47,104.498,104.465,104.472,87925956.0
2006-10-19 08:28:00,104.475,104.477,104.46,104.465,67003018.0
2006-10-19 08:29:00,104.475,104.477,104.442,104.477,77522558.0
2006-10-19 08:30:00,104.48,104.505,104.467,104.505,84204137.0
2006-10-19 08:31:00,104.5,104.515,104.49,104.505,64332606.0
2006-10-19 08:32:00,104.49,104.545,104.49,104.523,63367397.0
2006-10-19 08:33:00,104.525,104.554,104.525,104.538,53231585.0
2006-10-19 08:34:00,104.547,104.55,104.533,104.55,97446778.0
2006-10-19 08:35:00,104.545,104.565,104.545,104.565,105384763.0
2006-10-19 08:36:00,104.557,104.575,104.555,104.575,73347471.0
2006-10-19 08:37:00,104.573,104.573,104.492,104.505,44386621.0
2006-10-19 08:38:00,104.503,104.53,104.495,104.495,115417336.0
2006-10-19 08:39:00,104.5,104.5,104.475,104.477,35176441.0
2006-10-19 08:40:00,104.48,104.48,104.465,104.465,52272755.0
2006-10-19 08:41:00,104.47,104.495,104.469,104.495,36142748.0
2006-10-19 08:42:00,104.435,104.505,104.435,104.485,110680631.0
2006-10-19 08:43:00,104.5,104.517,104.458,104.472,69731041.0
2006-10-19 08:44:00,104.477,104.505,104.455,104.47,47875811.0
2006-10-19 08:45:00,104.48,104.48,104.442,104.442,70532962.0
2006-10-19 08:46:00,104.448,104.473,104.448,104.463,82504579.0
2006-10-19 08:47:00,104.465,104.49,104.45,104.49,39951306.0
2006-10-19 08:48:00,104.49,104.495,104.47,104.478,42926228.0
2006-10-19 08:49:00,104.48,104.51,104.48,104.51,93409189.0
2006-10-19 08:50:00,104.515,104.515,104.485,104.495,55605868.0
2006-10-19 08:51:00,104.485,104.5,104.485,104.5,97495780.0
2006-10-19 08:52:00,104.5,104.508,104.493,104.493,51704459.0
2006-10-19 08:53:00,104.49,104.49,104.45,104.47,11668650.0
2006-10-19 08:54:00,104.475,104.515,104.475,104.515,66889570.0
2006-10-19 08:55:00,104.52,104.535,104.51,104.515,69598328.0
2006-10-19 08:56:00,104.512,104.513,104.459,104.497,43159991.0
2006-10-19 08:57:00,104.5,104.505,104.475,104.49,61326741.0
2006-10-19 08:58:00,104.49,104.497,104.47,104.47,30981064.0
2006-10-19 08:59:00,104.47,104.497,104.47,104.48,48792803.0
2006-10-19 09:00:00,104.49,104.505,104.475,104.48,15974520.0
2006-10-19 09:01:00,104.472,104.507,104.472,104.475,63550661.0
2006-10-19 09:02:00,104.473,104.486,104.47,104.473,90340846.0
2006-10-19 09:03:00,104.475,104.475,104.44,104.46,76092643.0
2006-10-19 09:04:00,104.45,104.454,104.415,104.425,44346466.0
2006-10-19 09:05:00,104.435,104.46,104.427,104.46,20828288.0
2006-10-19 09:06:00,104.46,104.476,104.46,104.465,32408345.0
2006-10-19 09:07:00,104.47,104.474,104.447,104.455,158493328.0
2006-10-19 09:08:00,104.455,104.47,104.435,104.47,46702584.0
2006-10-19 09:09:00,104.46,104.5,104.46,104.49,67059365.0
2006-10-19 09:10:00,104.49,104.492,104.475,104.475,32630065.0
2006-10-19 09:11:00,104.475,104.489,104.465,104.465,63823504.0
2006-10-19 09:12:00,104.47,104.5,104.453,104.453,66991777.0
2006-10-19 09:13:00,104.45,104.471,104.44,104.44,66821697.0
2006-10-19 09:14:00,104.45,104.47,104.45,104.47,68259584.0
2006-10-19 09:15:00,104.465,104.473,104.447,104.447,71944286.0
2006-10-19 09:16:00,104.455,104.474,104.452,104.47,54815580.0
2006-10-19 09:17:00,104.465,104.474,104.45,104.462,82237521.0
2006-10-19 09:18:00,104.455,104.465,104.452,104.455,71852197.0
2006-10-19 09:19:00,104.448,104.465,104.445,104.465,116454179.0
2006-10-19 09:20:00,104.455,104.459,104.45,104.45,76539596.0
2006-10-19 09:21:00,104.46,104.465,104.435,104.435,45923239.0
2006-10-19 09:22:00,104.435,104.465,104.435,104.465,50795172.0
2006-10-19 09:23:00,104.46,104.46,104.44,104.447,28914058.0
2006-10-19 09:24:00,104.445,104.455,104.438,104.438,45573983.0
2006-10-19 09:25:00,104.45,104.475,104.45,104.475,81880257.0
2006-10-19 09:26:00,104.463,104.478,104.43,104.43,22899453.0
2006-10-19 09:27:00,104.485,104.505,104.478,104.505,36220098.0
2006-10-19 09:29:00,104.497,104.497,104.475,104.475,20494873.0
2006-10-19 09:30:00,104.463,104.488,104.455,104.455,65605217.0
2006-10-19 09:31:00,104.46,104.51,104.442,104.49,27190507.0
2006-10-19 09:32:00,104.49,104.49,104.467,104.49,37391681.0
2006-10-19 09:33:00,104.485,104.492,104.465,104.48,92407237.0
2006-10-19 09:34:00,104.488,104.488,104.455,104.47,42650827.0
2006-10-19 09:35:00,104.465,104.485,104.464,104.465,43087884.0
2006-10-19 09:36:00,104.465,104.48,104.445,104.46,70754484.0
2006-10-19 09:37:00,104.465,104.475,104.435,104.455,8756155.0
2006-10-19 09:38:00,104.45,104.46,104.44,104.45,19519877.0
2006-10-19 09:39:00,104.44,104.44,104.4,104.42,35591148.0
2006-10-19 09:40:00,104.405,104.478,104.4,104.478,72700360.0
2006-10-19 09:41:00,104.485,104.5,104.426,104.465,120923316.0
2006-10-19 09:42:00,104.47,104.472,104.405,104.405,82311905.0
2006-10-19 09:43:00,104.39,104.477,104.39,104.447,43837526.0
2006-10-19 09:44:00,104.455,104.495,104.44,104.478,38514391.0
2006-10-19 09:45:00,104.467,104.495,104.43,104.45,97307187.0
2006-10-19 09:46:00,104.485,104.495,104.45,104.45,153245354.0
2006-10-19 09:47:00,104.455,104.47,104.445,104.465,115819482.0
2006-10-19 09:48:00,104.457,104.504,104.457,104.49,136821598.0
2006-10-19 09:49:00,104.485,104.485,104.453,104.47,42366437.0
2006-10-19 09:50:00,104.48,104.48,104.45,104.465,41862004.0
2006-10-19 09:51:00,104.45,104.465,104.425,104.442,57931597.0
2006-10-19 09:52:00,104.44,104.472,104.44,104.45,166217965.0
2006-10-19 09:53:00,104.45,104.46,104.42,104.42,110687334.0
2006-10-19 09:54:00,104.428,104.439,104.41,104.42,118566287.0
2006-10-19 09:55:00,104.428,104.44,104.413,104.42,51732781.0
2006-10-19 09:56:00,104.425,104.427,104.412,104.412,150206321.0
2006-10-19 09:57:00,104.415,104.44,104.397,104.43,17065768.0
2006-10-19 09:58:00,104.432,104.432,104.34,104.355,38300654.0
2006-10-19 09:59:00,104.353,104.405,104.353,104.395,71453733.0
2006-10-19 10:00:00,104.4,104.415,104.385,104.41,47794362.0
2006-10-19 10:01:00,104.415,104.445,104.39,104.43,47759772.0
2006-10-19 10:02:00,104.43,104.443,104.415,104.43,87433523.0
2006-10-19 10:03:00,104.44,104.44,104.39,104.4,130001336.0
2006-10-19 10:04:00,104.425,104.425,104.372,104.385,54736086.0
2006-10-19 10:05:00,104.388,104.418,104.388,104.395,40776856.0
2006-10-19 10:06:00,104.4,104.4,104.375,104.38,113198077.0
2006-10-19 10:07:00,104.375,104.404,104.365,104.385,86377362.0
2006-10-19 10:08:00,104.393,104.395,104.38,104.395,91731797.0
2006-10-19 10:09:00,104.39,104.395,104.365,104.365,55526830.0
2006-10-19 10:10:00,104.357,104.376,104.33,104.37,25401041.0
2006-10-19 10:11:00,104.36,104.37,104.355,104.355,55580618.0
2006-10-19 10:12:00,104.365,104.37,104.32,104.32,20953421.0
2006-10-19 10:13:00,104.302,104.337,104.295,104.305,42747916.0
2006-10-19 10:14:00,104.325,104.345,104.325,104.335,95867543.0
2006-10-19 10:15:00,104.34,104.35,104.31,104.315,91678585.0
2006-10-19 10:16:00,104.32,104.332,104.32,104.33,51859345.0
2006-10-19 10:17:00,104.335,104.355,104.335,104.34,31555111.0
2006-10-19 10:18:00,104.34,104.37,104.34,104.35,13378837.0
2006-10-19 10:19:00,104.35,104.36,104.335,104.36,28793168.0
2006-10-19 10:20:00,104.347,104.36,104.332,104.36,64015349.0
2006-10-19 10:21:00,104.352,104.352,104.34,104.35,63585763.0
2006-10-19 10:22:00,104.345,104.353,104.337,104.353,57075508.0
2006-10-19 10:23:00,104.357,104.357,104.335,104.335,93621344.0
2006-10-19 10:24:00,104.34,104.35,104.317,104.33,84116633.0
2006-10-19 10:25:00,104.345,104.345,104.332,104.34,46641343.0
2006-10-19 10:26:00,104.335,104.363,104.335,104.345,137061751.0
2006-10-19 10:27:00,104.342,104.362,104.342,104.345,112417519.0
2006-10-19 10:28:00,104.345,104.345,104.32,104.32,33201854.0
2006-10-19 10:29:00,104.32,104.345,104.32,104.33,62941089.0
2006-10-19 10:31:00,104.335,104.36,104.335,104.36,152131450.0
2006-10-19 10:32:00,104.37,104.397,104.365,104.397,15051023.0
2006-10-19 10:33:00,104.395,104.402,104.365,104.375,40354192.0
2006-10-19 10:34:00,104.373,104.41,104.362,104.41,44401324.0
2006-10-19 10:35:00,104.395,104.41,104.365,104.4,104998976.0
2006-10-19 10:36:00,104.4,104.42,104.387,104.395,76192005.0
2006-10-19 10:37:00,104.39,104.394,104.37,104.37,91681898.0
2006-10-19 10:38:00,104.39,104.405,104.346,104.395,81672397.0
2006-10-19 10:39:00,104.395,104.405,104.38,104.4,328027571.0
2006-10-19 10:40:00,104.4,104.4,104.37,104.375,97708879.0
2006-10-19 10:41:00,104.385,104.41,104.383,104.4,65341552.0
2006-10-19 10:42:00,104.41,104.418,104.39,104.41,48670377.0
2006-10-19 10:43:00,104.41,104.42,104.382,104.395,90403800.0
2006-10-19 10:44:00,104.4,104.413,104.4,104.405,55823126.0
2006-10-19 10:45:00,104.405,104.455,104.405,104.455,71118996.0
2006-10-19 10:46:00,104.445,104.52,104.435,104.5,135651360.0
2006-10-19 10:47:00,104.51,104.548,104.5,104.54,108556687.0
2006-10-19 10:48:00,104.535,104.535,104.5,104.5,50674307.0
2006-10-19 10:49:00,104.5,104.515,104.496,104.505,38004802.0
2006-10-19 10:50:00,104.495,104.51,104.475,104.495,28177270.0
2006-10-19 10:51:00,104.5,104.5,104.465,104.465,147716352.0
2006-10-19 10:52:00,104.46,104.475,104.46,104.475,17032688.0
2006-10-19 10:53:00,104.475,104.5,104.475,104.475,33732558.0
2006-10-19 10:54:00,104.475,104.475,104.408,104.408,51235856.0
2006-10-19 10:55:00,104.47,104.486,104.47,104.48,72958760.0
2006-10-19 10:56:00,104.478,104.487,104.477,104.477,76310593.0
2006-10-19 10:57:00,104.47,104.495,104.47,104.485,132535848.0
2006-10-19 10:58:00,104.485,104.5,104.482,104.49,16838977.0
2006-10-19 10:59:00,104.49,104.5,104.465,104.5,18645256.0
2006-10-19 11:00:00,104.49,104.49,104.453,104.467,62083035.0
2006-10-19 11:01:00,104.465,104.502,104.44,104.5,93205356.0
2006-10-19 11:02:00,104.505,104.51,104.494,104.495,46489676.0
2006-10-19 11:03:00,104.51,104.51,104.475,104.495,57065387.0
2006-10-19 11:04:00,104.49,104.51,104.47,104.48,63018170.0
2006-10-19 11:05:00,104.49,104.49,104.45,104.45,211974237.0
2006-10-19 11:06:00,104.447,104.475,104.447,104.46,37759194.0
2006-10-19 11:07:00,104.465,104.483,104.46,104.46,113109508.0
2006-10-19 11:08:00,104.465,104.48,104.435,104.435,38582002.0
2006-10-19 11:09:00,104.415,104.44,104.41,104.44,55983636.0
2006-10-19 11:10:00,104.445,104.445,104.412,104.425,70489945.0
2006-10-19 11:11:00,104.418,104.418,104.375,104.39,35997189.0
2006-10-19 11:12:00,104.395,104.395,104.373,104.375,36004909.0
2006-10-19 11:13:00,104.375,104.39,104.362,104.39,27536841.0
2006-10-19 11:14:00,104.383,104.383,104.355,104.355,147295406.0
2006-10-19 11:15:00,104.385,104.4,104.35,104.35,87939665.0
2006-10-19 11:16:00,104.36,104.36,104.334,104.34,30091097.0
2006-10-19 11:17:00,104.34,104.355,104.313,104.327,37106423.0
2006-10-19 11:18:00,104.32,104.32,104.28,104.295,93284618.0
2006-10-19 11:19:00,104.3,104.345,104.3,104.345,199890308.0
2006-10-19 11:20:00,104.35,104.35,104.333,104.335,53391445.0
2006-10-19 11:21:00,104.32,104.362,104.32,104.35,73383696.0
2006-10-19 11:22:00,104.37,104.38,104.345,104.358,87837155.0
2006-10-19 11:23:00,104.36,104.365,104.36,104.36,11575609.0
2006-10-19 11:24:00,104.355,104.375,104.34,104.375,164861385.0
2006-10-19 11:25:00,104.365,104.365,104.355,104.363,50399155.0
2006-10-19 11:26:00,104.365,104.381,104.363,104.378,109644318.0
2006-10-19 11:27:00,104.38,104.405,104.38,104.405,51829774.0
2006-10-19 11:28:00,104.395,104.4,104.342,104.4,215344094.0
2006-10-19 11:29:00,104.39,104.402,104.36,104.37,83149230.0
2006-10-19 11:30:00,104.365,104.41,104.365,104.395,31271668.0
2006-10-19 11:31:00,104.41,104.41,104.378,104.378,28477042.0
2006-10-19 11:32:00,104.365,104.391,104.365,104.39,50855714.0
2006-10-19 11:33:00,104.385,104.385,104.37,104.385,90702365.0
2006-10-19 11:34:00,104.385,104.385,104.355,104.355,105374749.0
2006-10-19 11:35:00,104.365,104.365,104.333,104.36,81719622.0
2006-10-19 11:36:00,104.353,104.37,104.345,104.345,35211513.0
2006-10-19 11:37:00,104.35,104.381,104.332,104.36,71366757.0
2006-10-19 11:38:00,104.36,104.365,104.34,104.34,37775660.0
2006-10-19 11:39:00,104.34,104.353,104.302,104.34,38535397.0
2006-10-19 11:40:00,104.35,104.35,104.32,104.35,44927953.0
2006-10-19 11:41:00,104.335,104.365,104.308,104.308,67701928.0
2006-10-19 11:42:00,104.315,104.36,104.285,104.335,45416944.0
2006-10-19 11:43:00,104.335,104.335,104.302,104.31,71426718.0
2006-10-19 11:44:00,104.315,104.315,104.29,104.29,30342359.0
2006-10-19 11:45:00,104.295,104.295,104.28,104.28,35380128.0
2006-10-19 11:46:00,104.28,104.293,104.278,104.29,107759699.0
2006-10-19 11:47:00,104.285,104.295,104.265,104.295,59275040.0
2006-10-19 11:48:00,104.305,104.305,104.28,104.28,28528465.0
2006-10-19 11:49:00,104.28,104.298,104.28,104.295,121165625.0
2006-10-19 11:50:00,104.295,104.345,104.295,104.34,80846429.0
2006-10-19 11:51:00,104.335,104.376,104.335,104.373,119610902.0
2006-10-19 11:52:00,104.385,104.395,104.363,104.365,89510254.0
2006-10-19 11:53:00,104.355,104.385,104.355,104.385,72983294.0
2006-10-19 11:54:00,104.39,104.412,104.385,104.39,53728017.0
2006-10-19 11:56:00,104.395,104.405,104.39,104.4,20603781.0
2006-10-19 11:57:00,104.405,104.425,104.405,104.417,150040907.0
2006-10-19 11:58:00,104.42,104.432,104.419,104.42,50025513.0
2006-10-19 11:59:00,104.42,104.43,104.415,104.43,117722755.0
2006-10-19 12:00:00,104.433,104.45,104.425,104.45,60238404.0
2006-10-19 12:01:00,104.445,104.45,104.41,104.41,81674814.0
2006-10-19 12:02:00,104.4,104.42,104.385,104.41,32312240.0
2006-10-19 12:03:00,104.403,104.41,104.395,104.41,101727770.0
2006-10-19 12:04:00,104.402,104.402,104.388,104.395,263161777.0
2006-10-19 12:05:00,104.4,104.4,104.38,104.39,120028136.0
2006-10-19 12:06:00,104.377,104.386,104.365,104.365,43458565.0
2006-10-19 12:07:00,104.357,104.4,104.355,104.36,104939230.0
2006-10-19 12:08:00,104.36,104.375,104.357,104.365,67421004.0
2006-10-19 12:09:00,104.368,104.385,104.358,104.363,122944518.0
2006-10-19 12:10:00,104.353,104.375,104.347,104.35,112985088.0
2006-10-19 12:11:00,104.348,104.378,104.348,104.355,20831664.0
2006-10-19 12:12:00,104.355,104.366,104.355,104.365,66715552.0
2006-10-19 12:13:00,104.365,104.365,104.355,104.355,42382881.0
2006-10-19 12:14:00,104.385,104.39,104.36,104.36,99304432.0
2006-10-19 12:15:00,104.357,104.379,104.357,104.375,49961931.0
2006-10-19 12:16:00,104.375,104.38,104.37,104.38,82172013.0
2006-10-19 12:17:00,104.38,104.38,104.35,104.35,65450484.0
2006-10-19 12:18:00,104.353,104.378,104.346,104.35,46741904.0
2006-10-19 12:19:00,104.355,104.381,104.355,104.355,91199994.0
2006-10-19 12:20:00,104.365,104.375,104.353,104.353,89356736.0
2006-10-19 12:21:00,104.35,104.37,104.35,104.37,81383231.0
2006-10-19 12:22:00,104.38,104.38,104.345,104.375,45649720.0
2006-10-19 12:23:00,104.365,104.391,104.365,104.365,46861971.0
2006-10-19 12:24:00,104.39,104.39,104.365,104.365,92151830.0
2006-10-19 12:25:00,104.37,104.38,104.367,104.373,104008725.0
2006-10-19 12:26:00,104.377,104.38,104.364,104.38,106404073.0
2006-10-19 12:27:00,104.37,104.377,104.363,104.363,22850345.0
2006-10-19 12:28:00,104.365,104.39,104.365,104.37,49164742.0
2006-10-19 12:29:00,104.38,104.382,104.355,104.362,39717123.0
2006-10-19 12:30:00,104.37,104.38,104.368,104.38,18751544.0
2006-10-19 12:31:00,104.375,104.375,104.335,104.335,49236104.0
2006-10-19 12:32:00,104.337,104.355,104.335,104.335,206018814.0
2006-10-19 12:33:00,104.355,104.365,104.354,104.355,26075754.0
2006-10-19 12:34:00,104.355,104.385,104.34,104.37,50871714.0
2006-10-19 12:35:00,104.375,104.388,104.371,104.383,83328824.0
2006-10-19 12:36:00,104.377,104.378,104.345,104.36,98003347.0
2006-10-19 12:37:00,104.335,104.365,104.335,104.352,32254286.0
2006-10-19 12:38:00,104.35,104.369,104.35,104.358,69294663.0
2006-10-19 12:39:00,104.37,104.38,104.363,104.363,12595117.0
2006-10-19 12:40:00,104.365,104.375,104.365,104.375,79569855.0
2006-10-19 12:41:00,104.37,104.371,104.365,104.365,12099023.0
2006-10-19 12:42:00,104.37,104.38,104.358,104.36,58036236.0
2006-10-19 12:43:00,104.36,104.38,104.358,104.38,32330097.0
2006-10-19 12:44:00,104.37,104.387,104.336,104.38,80546538.0
2006-10-19 12:45:00,104.395,104.395,104.357,104.358,81572487.0
2006-10-19 12:46:00,104.35,104.366,104.35,104.36,98005672.0
2006-10-19 12:47:00,104.345,104.367,104.345,104.355,89272336.0
2006-10-19 12:48:00,104.35,104.365,104.345,104.365,58446617.0
2006-10-19 12:49:00,104.365,104.382,104.34,104.34,284918852.0
2006-10-19 12:50:00,104.35,104.372,104.347,104.37,85390037.0
2006-10-19 12:51:00,104.375,104.375,104.325,104.34,245942022.0
2006-10-19 12:52:00,104.348,104.348,104.327,104.327,51390714.0
2006-10-19 12:53:00,104.332,104.365,104.332,104.365,57056624.0
2006-10-19 12:54:00,104.347,104.375,104.345,104.375,79361603.0
2006-10-19 12:55:00,104.365,104.368,104.352,104.352,58690901.0
2006-10-19 12:56:00,104.345,104.395,104.345,104.375,21172744.0
2006-10-19 12:57:00,104.38,104.385,104.365,104.365,43441378.0
2006-10-19 12:58:00,104.37,104.38,104.363,104.38,17186709.0
2006-10-19 12:59:00,104.38,104.403,104.38,104.403,67732904.0
2006-10-19 13:00:00,104.41,104.42,104.404,104.405,22082447.0
2006-10-19 13:01:00,104.393,104.4,104.39,104.39,123694718.0
2006-10-19 13:02:00,104.4,104.4,104.376,104.382,137482844.0
2006-10-19 13:03:00,104.34,104.41,104.34,104.41,50786621.0
2006-10-19 13:04:00,104.41,104.41,104.393,104.395,12803326.0
2006-10-19 13:05:00,104.39,104.41,104.39,104.41,94756396.0
2006-10-19 13:06:00,104.403,104.459,104.403,104.43,68700184.0
2006-10-19 13:07:00,104.435,104.447,104.435,104.445,80926609.0
2006-10-19 13:08:00,104.445,104.475,104.44,104.44,224901079.0
2006-10-19 13:09:00,104.443,104.454,104.435,104.435,97370460.0
2006-10-19 13:10:00,104.44,104.49,104.42,104.455,60248427.0
2006-10-19 13:11:00,104.44,104.46,104.43,104.45,73351282.0
2006-10-19 13:12:00,104.448,104.453,104.44,104.44,75534948.0
2006-10-19 13:13:00,104.435,104.435,104.405,104.405,63146340.0
2006-10-19 13:14:00,104.4,104.424,104.4,104.41,144256010.0
2006-10-19 13:15:00,104.41,104.425,104.41,104.415,127670128.0
2006-10-19 13:16:00,104.42,104.44,104.42,104.42,104985595.0
2006-10-19 13:17:00,104.423,104.431,104.413,104.413,94463119.0
2006-10-19 13:18:00,104.42,104.45,104.42,104.45,36131296.0
2006-10-19 13:19:00,104.445,104.462,104.443,104.443,46989328.0
2006-10-19 13:20:00,104.445,104.456,104.42,104.42,44982400.0
2006-10-19 13:21:00,104.413,104.436,104.413,104.435,117159726.0
2006-10-19 13:22:00,104.43,104.435,104.42,104.435,47315306.0
2006-10-19 13:23:00,104.415,104.443,104.415,104.425,42429407.0
2006-10-19 13:24:00,104.43,104.43,104.365,104.398,37753701.0
2006-10-19 13:25:00,104.385,104.444,104.385,104.44,51871889.0
2006-10-19 13:26:00,104.44,104.44,104.39,104.39,142111669.0
2006-10-19 13:27:00,104.415,104.435,104.415,104.428,88910083.0
2006-10-19 13:28:00,104.437,104.45,104.423,104.435,46272285.0
2006-10-19 13:29:00,104.44,104.44,104.42,104.44,196402339.0
2006-10-19 13:30:00,104.445,104.461,104.445,104.46,20061119.0
2006-10-19 13:31:00,104.46,104.465,104.417,104.465,43326804.0
2006-10-19 13:32:00,104.46,104.465,104.44,104.465,17775036.0
2006-10-19 13:33:00,104.45,104.454,104.389,104.43,154350983.0
2006-10-19 13:34:00,104.437,104.485,104.405,104.432,38259845.0
2006-10-19 13:35:00,104.435,104.456,104.425,104.435,98866014.0
2006-10-19 13:36:00,104.45,104.45,104.43,104.43,69089403.0
2006-10-19 13:37:00,104.425,104.445,104.415,104.435,29572302.0
2006-10-19 13:38:00,104.425,104.435,104.365,104.365,66686230.0
2006-10-19 13:39:00,104.405,104.45,104.405,104.43,92648135.0
2006-10-19 13:40:00,104.432,104.442,104.425,104.442,33948911.0
2006-10-19 13:41:00,104.437,104.44,104.41,104.41,313003078.0
2006-10-19 13:42:00,104.415,104.422,104.415,104.422,76127510.0
2006-10-19 13:43:00,104.423,104.423,104.4,104.4,64553915.0
2006-10-19 13:44:00,104.405,104.44,104.405,104.413,105388160.0
2006-10-19 13:45:00,104.408,104.43,104.405,104.405,70587331.0
2006-10-19 13:46:00,104.405,104.428,104.404,104.428,65654033.0
2006-10-19 13:47:00,104.43,104.437,104.401,104.435,82237076.0
2006-10-19 13:48:00,104.433,104.465,104.433,104.465,67855118.0
2006-10-19 13:49:00,104.46,104.485,104.46,104.47,100355001.0
2006-10-19 13:50:00,104.472,104.485,104.467,104.485,51127201.0
2006-10-19 13:51:00,104.487,104.49,104.477,104.48,47080910.0
2006-10-19 13:52:00,104.475,104.484,104.462,104.473,17726443.0
2006-10-19 13:53:00,104.47,104.497,104.47,104.49,340599237.0
2006-10-19 13:54:00,104.485,104.501,104.475,104.48,154125334.0
2006-10-19 13:55:00,104.478,104.493,104.47,104.483,58657521.0
2006-10-19 13:56:00,104.49,104.49,104.455,104.455,88931823.0
2006-10-19 13:57:00,104.46,104.478,104.46,104.46,41215188.0
2006-10-19 13:58:00,104.47,104.47,104.454,104.455,36214883.0
2006-10-19 13:59:00,104.458,104.47,104.452,104.455,100999506.0
2006-10-19 14:00:00,104.443,104.46,104.443,104.45,61868981.0
2006-10-19 14:01:00,104.445,104.453,104.42,104.42,48912668.0
2006-10-19 14:02:00,104.42,104.455,104.415,104.455,167259447.0
2006-10-19 14:03:00,104.46,104.483,104.41,104.472,78857740.0
2006-10-19 14:04:00,104.48,104.488,104.475,104.475,83108747.0
2006-10-19 14:05:00,104.495,104.495,104.45,104.465,28091946.0
2006-10-19 14:06:00,104.47,104.49,104.47,104.47,14803678.0
2006-10-19 14:07:00,104.46,104.492,104.46,104.475,50595629.0
2006-10-19 14:08:00,104.48,104.5,104.47,104.48,136943331.0
2006-10-19 14:09:00,104.478,104.536,104.478,104.507,118021027.0
2006-10-19 14:10:00,104.505,104.505,104.475,104.495,40798687.0
2006-10-19 14:11:00,104.507,104.507,104.455,104.485,53438813.0
2006-10-19 14:12:00,104.49,104.494,104.48,104.48,96571732.0
2006-10-19 14:13:00,104.485,104.502,104.475,104.502,56384482.0
2006-10-19 14:14:00,104.51,104.518,104.465,104.465,106238556.0
2006-10-19 14:15:00,104.465,104.492,104.45,104.475,67317854.0
2006-10-19 14:16:00,104.48,104.484,104.468,104.47,104793121.0
2006-10-19 14:17:00,104.465,104.465,104.39,104.39,91409114.0
2006-10-19 14:18:00,104.39,104.447,104.39,104.44,75476018.0
2006-10-19 14:19:00,104.45,104.465,104.445,104.455,23057330.0
2006-10-19 14:20:00,104.445,104.48,104.445,104.48,81741698.0
2006-10-19 14:21:00,104.465,104.475,104.435,104.435,44523687.0
2006-10-19 14:22:00,104.44,104.448,104.43,104.43,81577996.0
2006-10-19 14:23:00,104.433,104.433,104.385,104.385,37791273.0
2006-10-19 14:24:00,104.383,104.4,104.38,104.383,55602056.0
2006-10-19 14:25:00,104.4,104.402,104.37,104.402,169149406.0
2006-10-19 14:26:00,104.403,104.42,104.403,104.41,44728336.0
2006-10-19 14:27:00,104.415,104.415,104.398,104.4,60713968.0
2006-10-19 14:28:00,104.39,104.417,104.373,104.38,239210050.0
2006-10-19 14:29:00,104.38,104.384,104.37,104.382,240401882.0
2006-10-19 14:30:00,104.38,104.38,104.27,104.36,259228450.0
2006-10-19 14:31:00,104.365,104.395,104.365,104.385,48994211.0
2006-10-19 14:32:00,104.365,104.395,104.365,104.395,98938080.0
2006-10-19 14:33:00,104.385,104.41,104.383,104.41,110960041.0
2006-10-19 14:34:00,104.395,104.405,104.385,104.405,16839322.0
2006-10-19 14:35:00,104.403,104.415,104.39,104.398,56770596.0
2006-10-19 14:36:00,104.385,104.435,104.365,104.425,68462363.0
2006-10-19 14:37:00,104.43,104.433,104.4,104.425,45215179.0
2006-10-19 14:38:00,104.42,104.437,104.412,104.425,66079932.0
2006-10-19 14:39:00,104.425,104.431,104.364,104.41,62766770.0
2006-10-19 14:40:00,104.425,104.425,104.385,104.405,24457240.0
2006-10-19 14:41:00,104.4,104.42,104.39,104.405,35274836.0
2006-10-19 14:42:00,104.408,104.43,104.408,104.412,90939132.0
2006-10-19 14:43:00,104.42,104.43,104.41,104.415,143761622.0
2006-10-19 14:45:00,104.415,104.415,104.395,104.395,199790658.0
2006-10-19 14:46:00,104.385,104.42,104.385,104.41,51851486.0
2006-10-19 14:47:00,104.41,104.41,104.373,104.385,78408704.0
2006-10-19 14:48:00,104.385,104.395,104.385,104.395,112027637.0
2006-10-19 14:49:00,104.405,104.405,104.378,104.39,96955048.0
2006-10-19 14:50:00,104.388,104.415,104.388,104.4,62884552.0
2006-10-19 14:51:00,104.393,104.41,104.385,104.403,111960890.0
2006-10-19 14:52:00,104.398,104.407,104.395,104.395,51848167.0
2006-10-19 14:53:00,104.395,104.395,104.335,104.375,27619148.0
2006-10-19 14:54:00,104.363,104.397,104.363,104.385,32777361.0
2006-10-19 14:55:00,104.39,104.398,104.387,104.395,71864768.0
2006-10-19 14:56:00,104.4,104.411,104.395,104.405,113284718.0
2006-10-19 14:57:00,104.41,104.41,104.385,104.4,41742678.0
2006-10-19 14:58:00,104.39,104.41,104.36,104.36,52806361.0
2006-10-19 14:59:00,104.4,104.4,104.387,104.395,33593413.0
2006-10-19 15:00:00,104.395,104.4,104.38,104.4,113708951.0
2006-10-19 15:01:00,104.4,104.405,104.4,104.405,38013674.0
2006-10-19 15:02:00,104.41,104.41,104.373,104.373,81140105.0
2006-10-19 15:03:00,104.375,104.395,104.37,104.395,100871671.0
2006-10-19 15:04:00,104.395,104.409,104.385,104.4,35254564.0
2006-10-19 15:05:00,104.395,104.419,104.395,104.415,33800804.0
2006-10-19 15:06:00,104.41,104.41,104.384,104.385,60478409.0
2006-10-19 15:07:00,104.4,104.4,104.375,104.39,102337665.0
2006-10-19 15:08:00,104.4,104.445,104.4,104.445,54490853.0
2006-10-19 15:09:00,104.44,104.441,104.409,104.41,89127716.0
2006-10-19 15:10:00,104.42,104.43,104.403,104.425,37568210.0
2006-10-19 15:11:00,104.415,104.425,104.412,104.425,79009463.0
2006-10-19 15:12:00,104.43,104.43,104.398,104.41,81573543.0
2006-10-19 15:13:00,104.41,104.41,104.393,104.393,60199835.0
2006-10-19 15:14:00,104.4,104.4,104.373,104.38,39548094.0
2006-10-19 15:15:00,104.383,104.383,104.36,104.38,140230522.0
2006-10-19 15:16:00,104.38,104.395,104.37,104.37,23716339.0
2006-10-19 15:17:00,104.38,104.405,104.365,104.405,51542784.0
2006-10-19 15:18:00,104.408,104.408,104.372,104.405,31121290.0
2006-10-19 15:19:00,104.405,104.413,104.385,104.413,62806935.0
2006-10-19 15:20:00,104.405,104.42,104.34,104.39,216186251.0
2006-10-19 15:21:00,104.375,104.405,104.365,104.365,94725891.0
2006-10-19 15:22:00,104.375,104.4,104.365,104.375,47897753.0
2006-10-19 15:23:00,104.375,104.376,104.323,104.323,24837046.0
2006-10-19 15:24:00,104.3,104.375,104.3,104.355,39180727.0
2006-10-19 15:25:00,104.36,104.38,104.355,104.365,61857017.0
2006-10-19 15:26:00,104.375,104.375,104.313,104.313,19680237.0
2006-10-19 15:27:00,104.31,104.355,104.3,104.3,36327325.0
2006-10-19 15:28:00,104.305,104.32,104.295,104.32,27366266.0
2006-10-19 15:29:00,104.315,104.345,104.29,104.32,148113537.0
2006-10-19 15:30:00,104.33,104.35,104.313,104.335,48590377.0
2006-10-19 15:31:00,104.35,104.357,104.315,104.315,126953305.0
2006-10-19 15:32:00,104.315,104.335,104.315,104.335,89192439.0
2006-10-19 15:33:00,104.327,104.349,104.327,104.33,45990137.0
2006-10-19 15:34:00,104.33,104.37,104.33,104.36,31443085.0
2006-10-19 15:35:00,104.355,104.363,104.355,104.355,35306990.0
2006-10-19 15:36:00,104.375,104.375,104.354,104.355,88422586.0
2006-10-19 15:37:00,104.365,104.375,104.333,104.37,34008963.0
2006-10-19 15:38:00,104.37,104.389,104.345,104.37,61961686.0
2006-10-19 15:39:00,104.363,104.365,104.35,104.353,39387488.0
2006-10-19 15:40:00,104.342,104.373,104.342,104.36,22667057.0
2006-10-19 15:41:00,104.355,104.373,104.35,104.36,91938232.0
2006-10-19 15:42:00,104.35,104.36,104.305,104.305,138053629.0
2006-10-19 15:43:00,104.31,104.326,104.29,104.305,85959496.0
2006-10-19 15:44:00,104.305,104.33,104.295,104.32,113067357.0
2006-10-19 15:45:00,104.32,104.32,104.29,104.29,63208876.0
2006-10-19 15:46:00,104.315,104.315,104.21,104.235,32687218.0
2006-10-19 15:47:00,104.233,104.308,104.225,104.305,67438240.0
2006-10-19 15:48:00,104.275,104.295,104.229,104.28,55985683.0
2006-10-19 15:49:00,104.275,104.275,104.21,104.21,204670532.0
2006-10-19 15:50:00,104.21,104.235,104.11,104.225,75537863.0
2006-10-19 15:51:00,104.225,104.29,104.21,104.288,58793913.0
2006-10-19 15:52:00,104.275,104.285,104.26,104.285,97981882.0
2006-10-19 15:53:00,104.28,104.306,104.279,104.285,92253753.0
2006-10-19 15:54:00,104.275,104.335,104.254,104.32,102697287.0
2006-10-19 15:55:00,104.317,104.34,104.268,104.308,1174352890.0
2006-10-19 15:56:00,104.32,104.321,104.3,104.313,139485305.0
2006-10-19 15:57:00,104.315,104.343,104.278,104.3,128935276.0
2006-10-19 15:58:00,104.295,104.312,104.282,104.285,114726344.0
2006-10-19 15:59:00,104.295,104.315,104.295,104.303,68518862.0
2006-10-19 16:00:00,104.29,104.322,104.285,104.31,238428413.0
2006-10-19 16:01:00,104.325,104.345,104.262,104.345,280905240.0
2006-10-19 16:02:00,104.343,104.35,104.29,104.3,70970140.0
2006-10-19 16:03:00,104.305,104.305,104.225,104.285,182983840.0
2006-10-19 16:04:00,104.29,104.305,104.265,104.3,42950452.0
2006-10-19 16:05:00,104.298,104.298,104.262,104.262,58390131.0
2006-10-19 16:06:00,104.27,104.306,104.225,104.255,545241751.0
2006-10-19 16:07:00,104.28,104.3,104.221,104.28,95767391.0
2006-10-19 16:08:00,104.273,104.285,104.232,104.265,74965910.0
2006-10-19 16:09:00,104.27,104.28,104.253,104.253,57340439.0
2006-10-19 16:10:00,104.27,104.272,104.245,104.272,90844462.0
2006-10-19 16:11:00,104.28,104.3,104.265,104.288,33246917.0
2006-10-19 16:12:00,104.275,104.295,104.26,104.295,51664269.0
2006-10-19 16:13:00,104.29,104.305,104.265,104.3,332036129.0
2006-10-19 16:14:00,104.302,104.32,104.265,104.31,622558116.0
2006-10-19 16:15:00,104.3,104.313,104.282,104.305,100924407.0
2006-10-19 16:16:00,104.31,104.325,104.285,104.285,41043336.0
2006-10-19 16:17:00,104.282,104.302,104.278,104.278,49277535.0
2006-10-19 16:18:00,104.295,104.315,104.28,104.305,120231510.0
2006-10-19 16:19:00,104.308,104.308,104.22,104.23,137986545.0
2006-10-19 16:20:00,104.23,104.3,104.22,104.3,234338908.0
2006-10-19 16:21:00,104.29,104.29,104.255,104.275,49037435.0
2006-10-19 16:22:00,104.265,104.275,104.24,104.26,30078473.0
2006-10-19 16:23:00,104.228,104.255,104.228,104.25,97018015.0
2006-10-19 16:24:00,104.245,104.245,104.215,104.245,40560494.0
2006-10-19 16:25:00,104.225,104.255,104.223,104.235,72803931.0
2006-10-19 16:26:00,104.235,104.25,104.189,104.23,352770422.0
2006-10-19 16:27:00,104.22,104.235,104.21,104.225,90980224.0
2006-10-19 16:28:00,104.235,104.242,104.21,104.23,116740306.0
2006-10-19 16:29:00,104.24,104.26,104.24,104.26,119077739.0
2006-10-19 16:30:00,104.245,104.245,104.195,104.24,53570617.0
2006-10-19 16:31:00,104.24,104.25,104.238,104.238,85869826.0
2006-10-19 16:32:00,104.24,104.26,104.193,104.25,269046435.0
2006-10-19 16:33:00,104.24,104.26,104.228,104.245,141426248.0
2006-10-19 16:34:00,104.245,104.254,104.192,104.235,65292763.0
2006-10-19 16:35:00,104.238,104.253,104.23,104.253,94222473.0
2006-10-19 16:36:00,104.22,104.24,104.19,104.22,145280937.0
2006-10-19 16:37:00,104.18,104.245,104.18,104.235,57928240.0
2006-10-19 16:38:00,104.235,104.27,104.235,104.265,241200954.0
2006-10-19 16:39:00,104.26,104.28,104.24,104.25,92878590.0
2006-10-19 16:40:00,104.26,104.265,104.235,104.24,288519209.0
2006-10-19 16:41:00,104.245,104.271,104.225,104.235,180047345.0
2006-10-19 16:42:00,104.255,104.303,104.255,104.28,232653958.0
2006-10-19 16:43:00,104.285,104.285,104.205,104.215,369684541.0
2006-10-19 16:44:00,104.225,104.25,104.195,104.215,129892975.0
2006-10-19 16:45:00,104.22,104.25,104.171,104.225,259753037.0
2006-10-19 16:46:00,104.23,104.25,104.2,104.21,75255272.0
2006-10-19 16:47:00,104.205,104.235,104.205,104.215,53584749.0
2006-10-19 16:48:00,104.22,104.22,104.202,104.205,34753919.0
2006-10-19 16:49:00,104.205,104.23,104.205,104.23,59572930.0
2006-10-19 16:50:00,104.237,104.255,104.207,104.25,68065539.0
2006-10-19 16:51:00,104.255,104.275,104.23,104.265,269767385.0
2006-10-19 16:52:00,104.24,104.28,104.24,104.25,39330784.0
2006-10-19 16:53:00,104.245,104.255,104.242,104.245,76191067.0
2006-10-19 16:54:00,104.255,104.255,104.242,104.25,75307920.0
2006-10-19 16:55:00,104.24,104.25,104.215,104.25,139482132.0
2006-10-19 16:56:00,104.25,104.29,104.25,104.29,8007380.0
2006-10-19 16:57:00,104.28,104.296,104.24,104.255,231674011.0
2006-10-19 16:58:00,104.255,104.29,104.255,104.275,35099591.0
2006-10-19 16:59:00,104.27,104.32,104.27,104.315,89431220.0
2006-10-19 17:00:00,104.295,104.31,104.252,104.285,71947960.0
2006-10-19 17:01:00,104.283,104.305,104.27,104.29,90578336.0
2006-10-19 17:02:00,104.295,104.302,104.288,104.302,164223350.0
2006-10-19 17:03:00,104.3,104.33,104.295,104.33,332878862.0
2006-10-19 17:04:00,104.325,104.325,104.288,104.31,266059283.0
2006-10-19 17:05:00,104.287,104.317,104.28,104.295,74792128.0
2006-10-19 17:06:00,104.3,104.31,104.28,104.28,60916946.0
2006-10-19 17:07:00,104.295,104.32,104.295,104.3,77212254.0
2006-10-19 17:08:00,104.3,104.319,104.3,104.31,670650935.0
2006-10-19 17:09:00,104.315,104.315,104.29,104.3,14457310.0
2006-10-19 17:10:00,104.3,104.32,104.298,104.32,221455291.0
2006-10-19 17:11:00,104.32,104.32,104.295,104.31,72590062.0
2006-10-19 17:12:00,104.335,104.335,104.285,104.295,86971684.0
2006-10-19 17:13:00,104.292,104.296,104.272,104.28,404472384.0
2006-10-19 17:14:00,104.285,104.305,104.267,104.267,545412827.0
2006-10-19 17:15:00,104.28,104.31,104.275,104.275,82209683.0
2006-10-19 17:16:00,104.282,104.288,104.258,104.288,41382163.0
2006-10-19 17:17:00,104.29,104.305,104.275,104.275,56525225.0
2006-10-19 17:18:00,104.28,104.316,104.275,104.315,265219019.0
2006-10-19 17:19:00,104.317,104.317,104.255,104.31,55390064.0
2006-10-19 17:20:00,104.31,104.325,104.293,104.302,41705655.0
2006-10-19 17:21:00,104.32,104.32,104.313,104.313,205305507.0
2006-10-19 17:22:00,104.31,104.311,104.286,104.3,87680110.0
2006-10-19 17:23:00,104.31,104.32,104.307,104.32,72948509.0
2006-10-19 17:24:00,104.313,104.315,104.29,104.315,100497593.0
2006-10-19 17:25:00,104.31,104.324,104.305,104.32,40225652.0
2006-10-19 17:26:00,104.34,104.365,104.325,104.365,39570537.0
2006-10-19 17:27:00,104.355,104.395,104.355,104.385,67582930.0
2006-10-19 17:28:00,104.38,104.415,104.38,104.395,181211189.0
2006-10-19 17:29:00,104.398,104.405,104.385,104.4,39643458.0
2006-10-19 17:30:00,104.4,104.406,104.375,104.375,38999811.0
2006-10-19 17:31:00,104.368,104.4,104.368,104.38,69225372.0
2006-10-19 17:32:00,104.375,104.384,104.339,104.38,109345536.0
2006-10-19 17:33:00,104.372,104.383,104.364,104.37,97833049.0
2006-10-19 17:34:00,104.365,104.372,104.342,104.365,62907899.0
2006-10-19 17:35:00,104.373,104.377,104.345,104.363,32321731.0
2006-10-19 17:36:00,104.365,104.365,104.35,104.355,14838468.0
2006-10-19 17:37:00,104.35,104.375,104.35,104.365,91184174.0
2006-10-19 17:38:00,104.36,104.395,104.355,104.38,84373740.0
2006-10-19 17:39:00,104.375,104.39,104.362,104.39,68247681.0
2006-10-19 17:40:00,104.387,104.403,104.355,104.39,43226411.0
2006-10-19 17:41:00,104.4,104.435,104.395,104.435,25861333.0
2006-10-19 17:42:00,104.435,104.445,104.405,104.41,87573843.0
2006-10-19 17:43:00,104.375,104.39,104.34,104.35,60045197.0
2006-10-19 17:44:00,104.39,104.39,104.355,104.39,49849857.0
2006-10-19 17:45:00,104.385,104.41,104.385,104.41,159262716.0
2006-10-19 17:46:00,104.4,104.4,104.38,104.39,19970369.0
2006-10-19 17:47:00,104.385,104.385,104.314,104.35,98332183.0
2006-10-19 17:48:00,104.37,104.392,104.37,104.392,33168499.0
2006-10-19 17:49:00,104.393,104.398,104.373,104.375,606881620.0
2006-10-19 17:50:00,104.368,104.396,104.368,104.368,138902461.0
2006-10-19 17:51:00,104.38,104.391,104.38,104.39,80333457.0
2006-10-19 17:52:00,104.39,104.405,104.375,104.405,50603031.0
2006-10-19 17:53:00,104.385,104.405,104.385,104.395,50971586.0
2006-10-19 17:54:00,104.39,104.4,104.36,104.385,113988054.0
2006-10-19 17:55:00,104.38,104.411,104.373,104.393,323693422.0
2006-10-19 17:56:00,104.387,104.408,104.387,104.405,655214509.0
2006-10-19 17:57:00,104.392,104.46,104.392,104.42,136095910.0
2006-10-19 17:58:00,104.425,104.475,104.425,104.475,42223460.0
2006-10-19 18:03:00,104.475,104.498,104.465,104.498,113903309.0
2006-10-19 18:04:00,104.478,104.52,104.453,104.453,111095494.0
2006-10-19 18:05:00,104.455,104.5,104.447,104.5,57372961.0
2006-10-19 18:06:00,104.478,104.545,104.478,104.515,9990243.0
2006-10-19 18:07:00,104.52,104.53,104.48,104.485,14644652.0
2006-10-19 18:08:00,104.485,104.485,104.46,104.485,35316683.0
2006-10-19 18:09:00,104.478,104.478,104.443,104.445,48167275.0
2006-10-19 18:10:00,104.462,104.495,104.44,104.483,49286913.0
2006-10-19 18:11:00,104.485,104.485,104.462,104.48,39988842.0
2006-10-19 18:12:00,104.475,104.495,104.465,104.495,88927720.0
2006-10-19 18:13:00,104.483,104.515,104.483,104.495,54105623.0
2006-10-19 18:14:00,104.49,104.51,104.49,104.51,38083871.0
2006-10-19 18:15:00,104.51,104.531,104.475,104.52,143942514.0
2006-10-19 18:16:00,104.52,104.527,104.51,104.51,202847854.0
2006-10-19 18:17:00,104.503,104.53,104.502,104.53,77315066.0
2006-10-19 18:18:00,104.535,104.55,104.51,104.55,23760975.0
2006-10-19 18:19:00,104.553,104.59,104.545,104.59,22076327.0
2006-10-19 18:20:00,104.59,104.613,104.58,104.6,64517710.0
2006-10-19 18:21:00,104.602,104.602,104.57,104.57,20741952.0
2006-10-19 18:22:00,104.555,104.598,104.555,104.585,76152642.0
2006-10-19 18:23:00,104.595,104.603,104.555,104.57,113261742.0
2006-10-19 18:24:00,104.575,104.605,104.55,104.55,26599639.0
2006-10-19 18:25:00,104.555,104.6,104.555,104.59,65553531.0
2006-10-19 18:26:00,104.6,104.6,104.55,104.565,108728451.0
2006-10-19 18:27:00,104.57,104.57,104.535,104.545,96142223.0
2006-10-19 18:28:00,104.55,104.56,104.54,104.545,30416849.0
2006-10-19 18:29:00,104.545,104.569,104.545,104.565,53656913.0
2006-10-19 18:30:00,104.57,104.57,104.538,104.565,52223145.0
2006-10-19 18:31:00,104.57,104.57,104.517,104.54,29878547.0
2006-10-19 18:32:00,104.538,104.538,104.508,104.508,84319461.0
2006-10-19 18:33:00,104.515,104.525,104.5,104.5,48989945.0
2006-10-19 18:34:00,104.495,104.5,104.485,104.5,54976008.0
2006-10-19 18:35:00,104.49,104.495,104.453,104.49,74813407.0
2006-10-19 18:36:00,104.485,104.51,104.485,104.508,22677206.0
2006-10-19 18:37:00,104.503,104.515,104.495,104.515,40800785.0
2006-10-19 18:38:00,104.49,104.503,104.485,104.495,107302269.0
2006-10-19 18:39:00,104.493,104.503,104.485,104.503,137654544.0
2006-10-19 18:40:00,104.455,104.521,104.455,104.485,31988847.0
2006-10-19 18:41:00,104.487,104.495,104.477,104.495,19961181.0
2006-10-19 18:42:00,104.49,104.5,104.475,104.485,88327720.0
2006-10-19 18:43:00,104.482,104.508,104.47,104.495,106004743.0
2006-10-19 18:44:00,104.495,104.498,104.478,104.478,66111782.0
2006-10-19 18:45:00,104.485,104.51,104.485,104.5,94192207.0
2006-10-19 18:46:00,104.5,104.505,104.497,104.5,26176529.0
2006-10-19 18:47:00,104.495,104.51,104.475,104.485,38474699.0
2006-10-19 18:48:00,104.483,104.483,104.46,104.48,56105325.0
2006-10-19 18:49:00,104.475,104.475,104.45,104.465,102008996.0
2006-10-19 18:51:00,104.462,104.485,104.412,104.485,14280327.0
2006-10-19 18:52:00,104.482,104.5,104.425,104.425,31852625.0
2006-10-19 18:53:00,104.473,104.473,104.455,104.455,38842797.0
2006-10-19 18:54:00,104.455,104.455,104.415,104.415,44271661.0
2006-10-19 18:55:00,104.41,104.425,104.39,104.425,97140322.0
2006-10-19 18:56:00,104.425,104.435,104.411,104.428,56682273.0
2006-10-19 18:57:00,104.425,104.43,104.392,104.403,42723339.0
2006-10-19 18:58:00,104.405,104.42,104.395,104.41,85354938.0
2006-10-19 18:59:00,104.39,104.424,104.39,104.41,43098009.0
2006-10-19 19:00:00,104.415,104.416,104.4,104.415,52948502.0
2006-10-19 19:01:00,104.405,104.455,104.405,104.455,70072178.0
2006-10-19 19:02:00,104.465,104.465,104.433,104.465,92571468.0
2006-10-19 19:03:00,104.46,104.495,104.46,104.495,63665050.0
2006-10-19 19:04:00,104.495,104.495,104.465,104.485,37120266.0
2006-10-19 19:05:00,104.47,104.496,104.47,104.48,108921943.0
2006-10-19 19:06:00,104.465,104.495,104.465,104.495,68677679.0
2006-10-19 19:07:00,104.5,104.5,104.452,104.468,35497401.0
2006-10-19 19:08:00,104.47,104.47,104.43,104.43,110313590.0
2006-10-19 19:09:00,104.432,104.443,104.4,104.42,116456690.0
2006-10-19 19:10:00,104.422,104.435,104.41,104.41,147694665.0
2006-10-19 19:11:00,104.408,104.47,104.408,104.447,169674009.0
2006-10-19 19:12:00,104.46,104.48,104.445,104.475,13505944.0
2006-10-19 19:13:00,104.463,104.48,104.43,104.455,70859426.0
2006-10-19 19:14:00,104.455,104.462,104.44,104.44,44392887.0
2006-10-19 19:15:00,104.445,104.457,104.425,104.44,80764724.0
2006-10-19 19:16:00,104.432,104.455,104.42,104.42,89547335.0
2006-10-19 19:17:00,104.42,104.445,104.42,104.445,30645151.0
2006-10-19 19:18:00,104.445,104.455,104.44,104.44,15428065.0
2006-10-19 19:19:00,104.435,104.46,104.402,104.41,57474955.0
2006-10-19 19:20:00,104.415,104.43,104.353,104.36,70098354.0
2006-10-19 19:21:00,104.375,104.405,104.37,104.38,28893333.0
2006-10-19 19:22:00,104.365,104.402,104.365,104.4,103842212.0
2006-10-19 19:23:00,104.395,104.395,104.365,104.365,24551484.0
2006-10-19 19:24:00,104.375,104.375,104.34,104.37,97057451.0
2006-10-19 19:25:00,104.36,104.365,104.34,104.365,54126400.0
2006-10-19 19:26:00,104.37,104.386,104.37,104.37,269432250.0
2006-10-19 19:27:00,104.38,104.391,104.38,104.38,86556168.0
2006-10-19 19:28:00,104.38,104.38,104.355,104.355,29148446.0
2006-10-19 19:29:00,104.375,104.375,104.366,104.37,98160062.0
2006-10-19 19:30:00,104.362,104.375,104.36,104.36,64000206.0
2006-10-19 19:31:00,104.355,104.373,104.355,104.365,118343511.0
2006-10-19 19:32:00,104.363,104.365,104.323,104.323,72097969.0
2006-10-19 19:33:00,104.33,104.375,104.33,104.36,37127799.0
2006-10-19 19:34:00,104.358,104.38,104.325,104.34,82199934.0
2006-10-19 19:35:00,104.355,104.365,104.34,104.353,55529649.0
2006-10-19 19:36:00,104.36,104.36,104.34,104.36,69845226.0
2006-10-19 19:37:00,104.355,104.37,104.34,104.355,43293262.0
2006-10-19 19:38:00,104.36,104.385,104.36,104.375,143029479.0
2006-10-19 19:39:00,104.375,104.375,104.365,104.365,1057708.0
2006-10-19 19:40:00,104.36,104.36,104.347,104.355,33470269.0
2006-10-19 19:41:00,104.345,104.385,104.345,104.367,94859540.0
2006-10-19 19:42:00,104.395,104.396,104.356,104.395,59602321.0
2006-10-19 19:43:00,104.4,104.4,104.338,104.385,67299836.0
2006-10-19 19:44:00,104.375,104.4,104.375,104.39,52510173.0
2006-10-19 19:45:00,104.38,104.405,104.38,104.405,78712887.0
2006-10-19 19:46:00,104.392,104.405,104.39,104.398,96621379.0
2006-10-19 19:47:00,104.393,104.405,104.375,104.39,108977100.0
2006-10-19 19:48:00,104.388,104.393,104.355,104.355,51602634.0
2006-10-19 19:49:00,104.36,104.385,104.352,104.37,84044112.0
2006-10-19 19:50:00,104.37,104.371,104.355,104.355,213816834.0
2006-10-19 19:51:00,104.35,104.385,104.347,104.385,31118355.0
2006-10-19 19:52:00,104.38,104.38,104.36,104.38,38088365.0
2006-10-19 19:53:00,104.37,104.38,104.368,104.37,121182635.0
2006-10-19 19:54:00,104.362,104.38,104.358,104.358,233416753.0
2006-10-19 19:55:00,104.36,104.379,104.35,104.355,55528397.0
2006-10-19 19:56:00,104.353,104.356,104.345,104.347,71235769.0
2006-10-19 19:57:00,104.35,104.369,104.35,104.365,34282249.0
2006-10-19 19:58:00,104.372,104.379,104.361,104.365,25254971.0
2006-10-19 19:59:00,104.363,104.385,104.305,104.368,57628773.0
2006-10-19 20:00:00,104.38,104.39,104.38,104.387,20483632.0
2006-10-19 20:01:00,104.38,104.413,104.38,104.405,40395045.0
2006-10-19 20:02:00,104.405,104.405,104.39,104.39,73624870.0
2006-10-19 20:03:00,104.4,104.4,104.377,104.377,25683812.0
2006-10-19 20:04:00,104.385,104.385,104.374,104.38,80643452.0
2006-10-19 20:05:00,104.385,104.389,104.37,104.375,76095977.0
2006-10-19 20:06:00,104.373,104.4,104.37,104.37,54638186.0
2006-10-19 20:07:00,104.375,104.4,104.344,104.38,41274211.0
2006-10-19 20:08:00,104.375,104.39,104.335,104.358,33435387.0
2006-10-19 20:09:00,104.37,104.385,104.345,104.375,72629005.0
2006-10-19 20:10:00,104.375,104.381,104.36,104.38,47717861.0
2006-10-19 20:11:00,104.383,104.395,104.383,104.395,30912927.0
2006-10-19 20:12:00,104.395,104.421,104.39,104.39,81674520.0
2006-10-19 20:13:00,104.383,104.405,104.375,104.377,92155087.0
2006-10-19 20:14:00,104.385,104.405,104.385,104.405,42354675.0
2006-10-19 20:16:00,104.385,104.405,104.385,104.39,75480796.0
2006-10-19 20:17:00,104.4,104.4,104.385,104.385,63688434.0
2006-10-19 20:18:00,104.395,104.405,104.39,104.392,72407370.0
2006-10-19 20:19:00,104.395,104.41,104.352,104.4,78290806.0
2006-10-19 20:20:00,104.405,104.405,104.365,104.398,134434141.0
2006-10-19 20:21:00,104.395,104.403,104.38,104.393,47906099.0
2006-10-19 20:22:00,104.395,104.407,104.395,104.4,34505725.0
2006-10-19 20:23:00,104.413,104.43,104.395,104.41,66982925.0
2006-10-19 20:24:00,104.405,104.415,104.38,104.383,28920131.0
2006-10-19 20:25:00,104.395,104.395,104.367,104.367,50286555.0
2006-10-19 20:26:00,104.372,104.38,104.36,104.38,80478117.0
2006-10-19 20:27:00,104.375,104.393,104.363,104.393,70873765.0
2006-10-19 20:28:00,104.405,104.42,104.402,104.42,42158301.0
2006-10-19 20:29:00,104.403,104.473,104.395,104.473,61447788.0
2006-10-19 20:30:00,104.48,104.48,104.415,104.46,41923817.0
2006-10-19 20:31:00,104.452,104.5,104.452,104.485,42029129.0
2006-10-19 20:32:00,104.488,104.535,104.435,104.525,50127386.0
2006-10-19 20:33:00,104.545,104.545,104.475,104.488,109536402.0
2006-10-19 20:34:00,104.48,104.498,104.47,104.49,146002962.0
2006-10-19 20:35:00,104.49,104.535,104.49,104.522,102129552.0
2006-10-19 20:36:00,104.52,104.615,104.51,104.615,66951728.0
2006-10-19 20:37:00,104.625,104.71,104.595,104.675,67091557.0
2006-10-19 20:38:00,104.66,104.66,104.603,104.625,105001005.0
2006-10-19 20:39:00,104.617,104.625,104.592,104.603,45553800.0
2006-10-19 20:40:00,104.605,104.62,104.595,104.62,83647631.0
2006-10-19 20:41:00,104.62,104.626,104.607,104.62,30754914.0
2006-10-19 20:42:00,104.625,104.63,104.62,104.62,71142262.0
2006-10-19 20:43:00,104.6,104.615,104.585,104.6,93656426.0
2006-10-19 20:44:00,104.602,104.625,104.592,104.625,94286391.0
2006-10-19 20:45:00,104.625,104.655,104.625,104.628,75343504.0
2006-10-19 20:46:00,104.63,104.649,104.615,104.63,60024113.0
2006-10-19 20:47:00,104.635,104.753,104.635,104.7,54923843.0
2006-10-19 20:48:00,104.7,104.71,104.68,104.71,54432099.0
2006-10-19 20:49:00,104.713,104.775,104.705,104.75,50498437.0
2006-10-19 20:50:00,104.763,104.763,104.69,104.713,43531176.0
2006-10-19 20:51:00,104.71,104.731,104.69,104.703,102657660.0
2006-10-19 20:52:00,104.71,104.712,104.692,104.703,113032464.0
2006-10-19 20:53:00,104.705,104.732,104.697,104.712,77660237.0
2006-10-19 20:54:00,104.715,104.745,104.688,104.688,23896628.0
2006-10-19 20:55:00,104.69,104.745,104.689,104.72,68154701.0
2006-10-19 20:56:00,104.715,104.722,104.7,104.722,50604340.0
2006-10-19 20:57:00,104.725,104.765,104.725,104.755,50393393.0
2006-10-19 20:58:00,104.742,104.795,104.742,104.775,29068776.0
2006-10-19 20:59:00,104.783,104.795,104.77,104.78,131935206.0
2006-10-19 21:00:00,104.775,104.785,104.755,104.76,48668883.0
2006-10-19 21:01:00,104.765,104.765,104.745,104.755,63730548.0
2006-10-19 21:02:00,104.77,104.77,104.74,104.74,24752377.0
2006-10-19 21:03:00,104.743,104.775,104.704,104.775,130511668.0
2006-10-19 21:04:00,104.77,104.77,104.722,104.75,46334524.0
2006-10-19 21:05:00,104.743,104.743,104.695,104.695,35767547.0
2006-10-19 21:06:00,104.703,104.725,104.703,104.725,89677152.0
2006-10-19 21:07:00,104.73,104.738,104.708,104.708,36789429.0
2006-10-19 21:08:00,104.715,104.719,104.669,104.717,78413483.0
2006-10-19 21:09:00,104.72,104.72,104.665,104.675,70571329.0
2006-10-19 21:10:00,104.677,104.695,104.677,104.695,97070834.0
2006-10-19 21:11:00,104.69,104.72,104.649,104.71,47249651.0
2006-10-19 21:12:00,104.705,104.71,104.688,104.7,148986196.0
2006-10-19 21:13:00,104.695,104.7,104.685,104.7,53627853.0
2006-10-19 21:14:00,104.695,104.7,104.69,104.7,47186088.0
2006-10-19 21:15:00,104.69,104.72,104.69,104.72,74024020.0
2006-10-19 21:16:00,104.72,104.72,104.705,104.715,34840055.0
2006-10-19 21:18:00,104.72,104.72,104.72,104.72,2501729.0
2006-10-19 21:19:00,104.715,104.715,104.695,104.695,106753892.0
2006-10-19 21:20:00,104.695,104.71,104.685,104.685,44479033.0
2006-10-19 21:21:00,104.7,104.721,104.69,104.69,39249496.0
2006-10-19 21:22:00,104.693,104.715,104.693,104.715,56615770.0
2006-10-19 21:23:00,104.72,104.73,104.67,104.685,13607518.0
2006-10-19 21:24:00,104.68,104.715,104.68,104.715,39561710.0
2006-10-19 21:25:00,104.71,104.71,104.695,104.705,114728248.0
2006-10-19 21:26:00,104.685,104.71,104.685,104.695,23940459.0
2006-10-19 21:27:00,104.692,104.703,104.69,104.69,55961078.0
2006-10-19 21:28:00,104.675,104.71,104.675,104.71,104274001.0
2006-10-19 21:29:00,104.703,104.703,104.685,104.685,97534241.0
2006-10-19 21:30:00,104.69,104.69,104.678,104.683,108860670.0
2006-10-19 21:31:00,104.685,104.696,104.683,104.69,59155375.0
2006-10-19 21:32:00,104.675,104.686,104.67,104.675,86838786.0
2006-10-19 21:33:00,104.68,104.693,104.67,104.67,54190221.0
2006-10-19 21:34:00,104.683,104.693,104.675,104.675,61367075.0
2006-10-19 21:35:00,104.675,104.695,104.675,104.695,31125717.0
2006-10-19 21:36:00,104.695,104.705,104.69,104.7,20883811.0
2006-10-19 21:37:00,104.7,104.7,104.67,104.685,59892150.0
2006-10-19 21:39:00,104.685,104.715,104.639,104.715,41528740.0
2006-10-19 21:40:00,104.72,104.72,104.702,104.71,108824401.0
2006-10-19 21:41:00,104.705,104.71,104.69,104.695,84963503.0
2006-10-19 21:42:00,104.7,104.7,104.675,104.697,108606800.0
2006-10-19 21:43:00,104.687,104.714,104.687,104.693,25814705.0
2006-10-19 21:44:00,104.695,104.715,104.695,104.715,38394370.0
2006-10-19 21:45:00,104.712,104.721,104.705,104.705,20996304.0
2006-10-19 21:46:00,104.695,104.715,104.695,104.705,72448891.0
2006-10-19 21:47:00,104.7,104.709,104.69,104.695,98979787.0
2006-10-19 21:48:00,104.695,104.702,104.684,104.7,55174670.0
2006-10-19 21:49:00,104.678,104.7,104.678,104.69,140805690.0
2006-10-19 21:50:00,104.685,104.69,104.675,104.685,103417351.0
2006-10-19 21:51:00,104.695,104.695,104.667,104.67,86390982.0
2006-10-19 21:52:00,104.667,104.693,104.667,104.693,86037249.0
2006-10-19 21:53:00,104.7,104.721,104.665,104.71,62322119.0
2006-10-19 21:54:00,104.705,104.71,104.69,104.71,29121668.0
2006-10-19 21:55:00,104.705,104.712,104.685,104.692,76448521.0
2006-10-19 21:56:00,104.695,104.713,104.695,104.705,68691170.0
2006-10-19 21:57:00,104.71,104.725,104.707,104.72,199054184.0
2006-10-19 21:58:00,104.707,104.72,104.695,104.72,31177457.0
2006-10-19 21:59:00,104.73,104.73,104.71,104.715,28835315.0
2006-10-19 22:00:00,104.715,104.775,104.715,104.75,31861340.0
2006-10-19 22:01:00,104.74,104.742,104.703,104.703,60752942.0
2006-10-19 22:02:00,104.697,104.744,104.69,104.69,171617747.0
2006-10-19 22:03:00,104.635,104.723,104.635,104.723,45509566.0
2006-10-19 22:04:00,104.708,104.725,104.698,104.698,82041557.0
2006-10-19 22:05:00,104.71,104.725,104.705,104.71,48486463.0
2006-10-19 22:06:00,104.708,104.708,104.7,104.7,15208305.0
2006-10-19 22:07:00,104.693,104.72,104.69,104.72,204176984.0
2006-10-19 22:08:00,104.72,104.725,104.71,104.71,68015567.0
2006-10-19 22:09:00,104.715,104.73,104.713,104.73,96536686.0
2006-10-19 22:10:00,104.723,104.74,104.723,104.74,53990352.0
2006-10-19 22:12:00,104.733,104.749,104.728,104.728,63570487.0
2006-10-19 22:13:00,104.737,104.743,104.717,104.743,137095646.0
2006-10-19 22:14:00,104.755,104.755,104.736,104.743,78203006.0
2006-10-19 22:15:00,104.74,104.772,104.74,104.757,45459364.0
2006-10-19 22:16:00,104.78,104.785,104.754,104.785,76009570.0
2006-10-19 22:17:00,104.78,104.78,104.75,104.75,22818404.0
2006-10-19 22:18:00,104.765,104.785,104.755,104.785,80154697.0
2006-10-19 22:19:00,104.765,104.795,104.765,104.795,53856900.0
2006-10-19 22:20:00,104.79,104.805,104.749,104.783,77132702.0
2006-10-19 22:21:00,104.783,104.783,104.76,104.768,66759320.0
2006-10-19 22:22:00,104.765,104.79,104.735,104.765,82561089.0
2006-10-19 22:23:00,104.78,104.785,104.762,104.785,87643667.0
2006-10-19 22:24:00,104.788,104.79,104.755,104.79,43901465.0
2006-10-19 22:25:00,104.785,104.785,104.745,104.785,35867134.0
2006-10-19 22:26:00,104.785,104.798,104.775,104.79,50869912.0
2006-10-19 22:27:00,104.795,104.798,104.77,104.77,105424074.0
2006-10-19 22:28:00,104.77,104.785,104.75,104.78,100331086.0
2006-10-19 22:29:00,104.775,104.79,104.745,104.76,49081198.0
2006-10-19 22:30:00,104.755,104.785,104.752,104.752,51981087.0
2006-10-19 22:31:00,104.755,104.763,104.748,104.763,78016941.0
2006-10-19 22:32:00,104.76,104.76,104.737,104.76,50040743.0
2006-10-19 22:34:00,104.76,104.76,104.747,104.755,107401763.0
2006-10-19 22:35:00,104.755,104.78,104.754,104.78,85027798.0
2006-10-19 22:36:00,104.77,104.778,104.724,104.755,37104934.0
2006-10-19 22:37:00,104.76,104.795,104.76,104.79,78081780.0
2006-10-19 22:38:00,104.78,104.807,104.78,104.8,116919732.0
2006-10-19 22:39:00,104.797,104.808,104.783,104.808,86252050.0
2006-10-19 22:40:00,104.81,104.825,104.8,104.825,73943142.0
2006-10-19 22:41:00,104.815,104.815,104.75,104.815,91441193.0
2006-10-19 22:42:00,104.8,104.82,104.8,104.815,114088002.0
2006-10-19 22:43:00,104.82,104.82,104.799,104.8,58150447.0
2006-10-19 22:44:00,104.8,104.83,104.8,104.805,33513389.0
2006-10-19 22:45:00,104.81,104.84,104.805,104.82,42912608.0
2006-10-19 22:46:00,104.807,104.829,104.807,104.825,28981092.0
2006-10-19 22:47:00,104.82,104.842,104.8,104.835,74920986.0
2006-10-19 22:48:00,104.825,104.856,104.825,104.84,71777042.0
2006-10-19 22:49:00,104.843,104.855,104.838,104.84,51900580.0
2006-10-19 22:50:00,104.845,104.845,104.823,104.825,33903494.0
2006-10-19 22:51:00,104.83,104.83,104.82,104.82,70964708.0
2006-10-19 22:52:00,104.815,104.825,104.81,104.81,126717050.0
2006-10-19 22:53:00,104.803,104.834,104.803,104.81,117375455.0
2006-10-19 22:54:00,104.815,104.815,104.792,104.792,76206711.0
2006-10-19 22:55:00,104.8,104.817,104.8,104.815,47074535.0
2006-10-19 22:56:00,104.815,104.825,104.773,104.825,95950812.0
2006-10-19 22:57:00,104.83,104.83,104.79,104.79,61388150.0
2006-10-19 22:58:00,104.793,104.815,104.79,104.79,49755877.0
2006-10-19 23:26:00,104.795,104.845,104.795,104.845,48014462.0
2006-10-19 23:27:00,104.84,104.85,104.829,104.83,42296062.0
2006-10-19 23:28:00,104.825,104.858,104.825,104.835,93269289.0
2006-10-19 23:29:00,104.85,104.85,104.835,104.84,61284687.0
2006-10-19 23:30:00,104.855,104.855,104.838,104.85,49145558.0
2006-10-19 23:31:00,104.845,104.85,104.84,104.845,61244259.0
2006-10-19 23:32:00,104.855,104.855,104.84,104.84,8585943.0
2006-10-19 23:33:00,104.84,104.84,104.825,104.825,33758905.0
2006-10-19 23:34:00,104.825,104.83,104.81,104.83,37419070.0
2006-10-19 23:35:00,104.833,104.84,104.833,104.84,43711199.0
2006-10-19 23:36:00,104.835,104.845,104.83,104.83,99665997.0
2006-10-19 23:37:00,104.837,104.837,104.823,104.835,62442552.0
2006-10-19 23:38:00,104.83,104.855,104.823,104.823,27251564.0
2006-10-19 23:39:00,104.82,104.82,104.788,104.805,74382433.0
2006-10-19 23:40:00,104.8,104.815,104.796,104.815,67243795.0
2006-10-19 23:41:00,104.825,104.84,104.818,104.84,47035506.0
2006-10-19 23:42:00,104.84,104.84,104.825,104.83,53603512.0
2006-10-19 23:43:00,104.84,104.846,104.815,104.815,69700333.0
2006-10-19 23:44:00,104.825,104.85,104.825,104.85,60372294.0
2006-10-19 23:45:00,104.85,104.855,104.817,104.84,92152598.0
2006-10-19 23:46:00,104.84,104.845,104.82,104.82,40328523.0
2006-10-19 23:47:00,104.83,104.83,104.823,104.825,19826943.0
2006-10-19 23:49:00,104.78,104.835,104.78,104.83,49417919.0
2006-10-19 23:50:00,104.827,104.84,104.806,104.82,84827718.0
2006-10-19 23:51:00,104.815,104.815,104.789,104.8,90835584.0
2006-10-19 23:52:00,104.822,104.826,104.787,104.802,41071809.0
2006-10-19 23:53:00,104.815,104.815,104.76,104.765,52711627.0
2006-10-19 23:54:00,104.78,104.78,104.75,104.75,75524480.0
2006-10-19 23:55:00,104.747,104.783,104.747,104.775,52643575.0
2006-10-19 23:56:00,104.792,104.845,104.792,104.8,63893097.0
2006-10-19 23:57:00,104.8,104.806,104.792,104.792,42308977.0
2006-10-19 23:58:00,104.797,104.802,104.72,104.748,57353989.0
2006-10-19 23:59:00,104.73,104.765,104.725,104.76,79624020.0
2006-10-20 00:00:00,104.76,104.773,104.743,104.765,40674075.0
2006-10-20 00:01:00,104.77,104.77,104.754,104.765,65281592.0
2006-10-20 00:02:00,104.77,104.775,104.76,104.765,29507365.0
2006-10-20 00:03:00,104.785,104.796,104.742,104.79,75440110.0
2006-10-20 00:04:00,104.785,104.83,104.785,104.83,46350670.0
2006-10-20 00:05:00,104.815,104.849,104.815,104.818,27802401.0
2006-10-20 00:06:00,104.823,104.83,104.771,104.825,112292237.0
2006-10-20 00:07:00,104.815,104.85,104.815,104.832,110018544.0
2006-10-20 00:08:00,104.83,104.835,104.83,104.83,84433771.0
2006-10-20 00:09:00,104.82,104.84,104.818,104.84,53221292.0
2006-10-20 00:10:00,104.825,104.873,104.825,104.843,73460862.0
2006-10-20 00:11:00,104.845,104.855,104.835,104.855,100334367.0
2006-10-20 00:12:00,104.855,104.855,104.84,104.84,71290173.0
2006-10-20 00:13:00,104.84,104.898,104.84,104.898,49001038.0
2006-10-20 00:14:00,104.905,104.905,104.87,104.89,11633505.0
2006-10-20 00:15:00,104.883,104.897,104.874,104.88,32609597.0
2006-10-20 00:16:00,104.87,104.885,104.85,104.865,51416201.0
2006-10-20 00:17:00,104.84,104.847,104.81,104.815,151183848.0
2006-10-20 00:18:00,104.855,104.855,104.818,104.84,35087748.0
2006-10-20 00:19:00,104.83,104.83,104.83,104.83,8192698.0
2006-10-20 00:21:00,104.825,104.825,104.8,104.82,68996231.0
2006-10-20 00:22:00,104.808,104.815,104.808,104.81,101765656.0
2006-10-20 00:23:00,104.8,104.822,104.795,104.795,80960621.0
2006-10-20 00:24:00,104.805,104.82,104.805,104.82,8047633.0
2006-10-20 00:25:00,104.82,104.823,104.805,104.805,32910054.0
2006-10-20 00:26:00,104.8,104.81,104.795,104.795,53627879.0
2006-10-20 00:27:00,104.795,104.832,104.752,104.81,125479478.0
2006-10-20 00:28:00,104.82,104.832,104.804,104.805,38953700.0
2006-10-20 00:29:00,104.8,104.815,104.8,104.815,48772550.0
2006-10-20 00:30:00,104.82,104.82,104.799,104.8,13856339.0
2006-10-20 00:31:00,104.805,104.81,104.801,104.81,36065782.0
2006-10-20 00:32:00,104.805,104.806,104.795,104.795,27023024.0
2006-10-20 00:33:00,104.787,104.805,104.787,104.805,49150848.0
2006-10-20 00:34:00,104.805,104.805,104.785,104.785,69984420.0
2006-10-20 00:35:00,104.77,104.81,104.77,104.775,67511215.0
2006-10-20 00:36:00,104.775,104.795,104.765,104.765,45609759.0
2006-10-20 00:37:00,104.77,104.773,104.753,104.77,62538349.0
2006-10-20 00:38:00,104.77,104.775,104.768,104.775,183259450.0
2006-10-20 00:39:00,104.773,104.785,104.767,104.767,87609862.0
2006-10-20 00:40:00,104.772,104.795,104.769,104.772,47950827.0
2006-10-20 00:41:00,104.765,104.787,104.765,104.787,32353131.0
2006-10-20 00:42:00,104.79,104.8,104.745,104.8,61825950.0
2006-10-20 00:43:00,104.805,104.813,104.802,104.802,87048219.0
2006-10-20 00:44:00,104.803,104.83,104.803,104.83,79166279.0
2006-10-20 00:45:00,104.83,104.83,104.812,104.815,156960360.0
2006-10-20 00:46:00,104.815,104.84,104.815,104.815,43573582.0
2006-10-20 00:47:00,104.813,104.825,104.78,104.78,142700509.0
2006-10-20 00:48:00,104.78,104.81,104.775,104.81,58333865.0
2006-10-20 00:49:00,104.803,104.815,104.79,104.815,53516814.0
2006-10-20 00:50:00,104.815,104.815,104.8,104.8,37261639.0
2006-10-20 00:51:00,104.812,104.823,104.81,104.815,36544524.0
2006-10-20 00:52:00,104.82,104.825,104.805,104.825,7830346.0
2006-10-20 00:53:00,104.82,104.82,104.8,104.813,29519979.0
2006-10-20 00:54:00,104.807,104.824,104.795,104.795,103212307.0
2006-10-20 00:56:00,104.805,104.814,104.766,104.813,41189123.0
2006-10-20 00:57:00,104.815,104.82,104.81,104.81,41977676.0
2006-10-20 00:58:00,104.8,104.813,104.8,104.81,45294902.0
2006-10-20 00:59:00,104.81,104.82,104.795,104.82,103358501.0
2006-10-20 01:00:00,104.82,104.82,104.795,104.795,133547502.0
2006-10-20 01:01:00,104.793,104.81,104.78,104.78,125411484.0
2006-10-20 01:02:00,104.785,104.785,104.775,104.785,42046741.0
2006-10-20 01:03:00,104.78,104.81,104.78,104.795,64036056.0
2006-10-20 01:04:00,104.785,104.795,104.78,104.795,103075917.0
2006-10-20 01:05:00,104.79,104.8,104.773,104.8,122864145.0
2006-10-20 01:06:00,104.8,104.8,104.787,104.8,43175124.0
2006-10-20 01:07:00,104.799,104.799,104.767,104.782,28261703.0
2006-10-20 01:08:00,104.775,104.795,104.774,104.795,144473138.0
2006-10-20 01:09:00,104.795,104.805,104.794,104.8,109735483.0
2006-10-20 01:10:00,104.805,104.805,104.772,104.785,38071773.0
2006-10-20 01:11:00,104.788,104.788,104.776,104.78,120184954.0
2006-10-20 01:12:00,104.77,104.779,104.75,104.75,150593746.0
2006-10-20 01:14:00,104.76,104.77,104.753,104.765,200837221.0
2006-10-20 01:15:00,104.76,104.77,104.755,104.76,15846268.0
2006-10-20 01:17:00,104.765,104.795,104.765,104.77,50314150.0
2006-10-20 01:18:00,104.785,104.819,104.785,104.815,62264884.0
2006-10-20 01:19:00,104.8,104.825,104.785,104.825,34972748.0
2006-10-20 01:20:00,104.82,104.838,104.812,104.812,126724083.0
2006-10-20 01:21:00,104.81,104.816,104.798,104.798,79287960.0
2006-10-20 01:22:00,104.807,104.82,104.801,104.81,114581771.0
2006-10-20 01:23:00,104.805,104.82,104.792,104.82,59640752.0
2006-10-20 01:24:00,104.825,104.825,104.797,104.802,28984189.0
2006-10-20 01:25:00,104.8,104.815,104.8,104.805,147535744.0
2006-10-20 01:26:00,104.795,104.805,104.792,104.795,52243390.0
2006-10-20 01:27:00,104.795,104.809,104.795,104.8,91547351.0
2006-10-20 01:28:00,104.805,104.814,104.795,104.805,79859387.0
2006-10-20 01:29:00,104.813,104.817,104.793,104.815,67690509.0
2006-10-20 01:30:00,104.82,104.825,104.82,104.825,4711187.0
2006-10-20 01:33:00,104.825,104.84,104.815,104.84,87199036.0
2006-10-20 01:34:00,104.845,104.85,104.827,104.827,111016344.0
2006-10-20 01:35:00,104.84,104.84,104.823,104.83,56805902.0
2006-10-20 01:36:00,104.855,104.855,104.81,104.81,77516919.0
2006-10-20 01:37:00,104.84,104.84,104.818,104.84,74511818.0
2006-10-20 01:38:00,104.835,104.865,104.835,104.865,20871314.0
2006-10-20 01:39:00,104.88,104.88,104.86,104.86,58664694.0
2006-10-20 01:40:00,104.86,104.875,104.85,104.875,182211629.0
2006-10-20 01:41:00,104.86,104.877,104.855,104.865,59525819.0
2006-10-20 01:42:00,104.86,104.888,104.855,104.875,81532302.0
2006-10-20 01:43:00,104.885,104.89,104.872,104.872,66889357.0
2006-10-20 01:44:00,104.875,104.885,104.872,104.885,72996742.0
2006-10-20 01:45:00,104.89,104.901,104.864,104.895,127376987.0
2006-10-20 01:46:00,104.873,104.893,104.873,104.883,281008148.0
2006-10-20 01:47:00,104.89,104.89,104.873,104.88,76969034.0
2006-10-20 01:48:00,104.87,104.89,104.834,104.863,86854887.0
2006-10-20 01:49:00,104.872,104.873,104.855,104.855,35910246.0
2006-10-20 01:50:00,104.853,104.86,104.84,104.855,51067556.0
2006-10-20 01:51:00,104.88,104.88,104.863,104.865,75914540.0
2006-10-20 01:52:00,104.865,104.865,104.85,104.85,17674986.0
2006-10-20 01:53:00,104.84,104.845,104.8,104.842,28212662.0
2006-10-20 01:54:00,104.845,104.846,104.82,104.83,69594408.0
2006-10-20 01:55:00,104.845,104.845,104.835,104.835,33134008.0
2006-10-20 01:56:00,104.815,104.815,104.792,104.792,44581430.0
2006-10-20 01:57:00,104.797,104.797,104.78,104.785,84184150.0
2006-10-20 01:58:00,104.79,104.796,104.78,104.79,21068247.0
2006-10-20 01:59:00,104.79,104.81,104.79,104.81,24558987.0
2006-10-20 02:00:00,104.8,104.81,104.797,104.81,65603286.0
2006-10-20 02:01:00,104.8,104.83,104.8,104.803,53994441.0
2006-10-20 02:02:00,104.8,104.811,104.8,104.8,60166763.0
2006-10-20 02:03:00,104.795,104.825,104.756,104.805,104124592.0
2006-10-20 02:04:00,104.805,104.825,104.805,104.815,48000955.0
2006-10-20 02:06:00,104.815,104.82,104.805,104.813,111108917.0
2006-10-20 02:07:00,104.8,104.815,104.795,104.815,117493782.0
2006-10-20 02:08:00,104.83,104.83,104.808,104.83,73250113.0
2006-10-20 02:09:00,104.815,104.824,104.815,104.815,36342046.0
2006-10-20 02:10:00,104.82,104.827,104.801,104.803,48541508.0
2006-10-20 02:11:00,104.81,104.829,104.806,104.815,78137429.0
2006-10-20 02:12:00,104.825,104.825,104.804,104.81,70006528.0
2006-10-20 02:13:00,104.805,104.815,104.797,104.797,28662934.0
2006-10-20 02:14:00,104.8,104.813,104.786,104.79,39175284.0
2006-10-20 02:15:00,104.78,104.805,104.78,104.805,35675312.0
2006-10-20 02:16:00,104.805,104.81,104.8,104.81,53947903.0
2006-10-20 02:17:00,104.805,104.845,104.805,104.83,115731387.0
2006-10-20 02:18:00,104.845,104.87,104.796,104.845,83378492.0
2006-10-20 02:19:00,104.855,104.86,104.83,104.86,74735336.0
2006-10-20 02:20:00,104.848,104.893,104.848,104.877,93691127.0
2006-10-20 02:21:00,104.88,104.895,104.862,104.88,121512919.0
2006-10-20 02:22:00,104.89,104.903,104.85,104.895,75216050.0
2006-10-20 02:23:00,104.89,104.895,104.851,104.89,38466655.0
2006-10-20 02:24:00,104.9,104.92,104.897,104.92,87288570.0
2006-10-20 02:25:00,104.92,104.925,104.878,104.9,104456097.0
2006-10-20 02:26:00,104.9,104.915,104.9,104.905,31125253.0
2006-10-20 02:27:00,104.9,104.935,104.9,104.92,47899629.0
2006-10-20 02:28:00,104.923,104.935,104.918,104.935,72933477.0
2006-10-20 02:29:00,104.932,104.932,104.895,104.925,54538961.0
2006-10-20 02:30:00,104.93,104.93,104.905,104.905,51067732.0
2006-10-20 02:31:00,104.92,104.92,104.898,104.91,95781467.0
2006-10-20 02:32:00,104.91,104.93,104.88,104.905,103702618.0
2006-10-20 02:33:00,104.9,104.921,104.9,104.905,46984307.0
2006-10-20 02:34:00,104.905,104.917,104.905,104.915,39479508.0
2006-10-20 02:35:00,104.91,104.921,104.907,104.918,44144260.0
2006-10-20 02:36:00,104.915,104.92,104.905,104.905,82620350.0
2006-10-20 02:37:00,104.9,104.938,104.895,104.925,77297155.0
2006-10-20 02:38:00,104.918,104.955,104.914,104.933,66685966.0
2006-10-20 02:39:00,104.933,104.933,104.88,104.915,71644716.0
2006-10-20 02:40:00,104.91,104.915,104.905,104.915,55769804.0
2006-10-20 02:41:00,104.915,104.915,104.9,104.9,73120505.0
2006-10-20 02:42:00,104.885,104.92,104.885,104.92,20774221.0
2006-10-20 02:43:00,104.925,104.925,104.898,104.9,77174910.0
2006-10-20 02:44:00,104.887,104.93,104.887,104.91,50159290.0
2006-10-20 02:45:00,104.913,104.93,104.887,104.91,73354286.0
2006-10-20 02:46:00,104.898,104.914,104.888,104.907,136102101.0
2006-10-20 02:47:00,104.898,104.92,104.89,104.903,64900956.0
2006-10-20 02:48:00,104.915,104.925,104.899,104.9,49705867.0
2006-10-20 02:49:00,104.91,104.91,104.883,104.883,51394907.0
2006-10-20 02:50:00,104.9,104.9,104.878,104.88,88557646.0
2006-10-20 02:52:00,104.885,104.905,104.868,104.868,215308430.0
2006-10-20 02:53:00,104.875,104.895,104.875,104.883,15191592.0
2006-10-20 02:54:00,104.885,104.905,104.85,104.85,49627904.0
2006-10-20 02:55:00,104.838,104.88,104.835,104.838,79954737.0
2006-10-20 02:56:00,104.838,104.869,104.82,104.82,42302998.0
2006-10-20 02:57:00,104.875,104.884,104.862,104.862,187580879.0
2006-10-20 02:58:00,104.868,104.884,104.855,104.855,60996930.0
2006-10-20 02:59:00,104.865,104.895,104.865,104.875,35272159.0
2006-10-20 03:00:00,104.885,104.89,104.875,104.89,30633503.0
2006-10-20 03:01:00,104.87,104.9,104.87,104.877,29310385.0
2006-10-20 03:02:00,104.89,104.89,104.87,104.88,202868116.0
2006-10-20 03:04:00,104.88,104.88,104.875,104.875,32634028.0
2006-10-20 03:05:00,104.88,104.88,104.855,104.855,26927109.0
2006-10-20 03:06:00,104.86,104.86,104.825,104.84,57711008.0
2006-10-20 03:07:00,104.843,104.843,104.81,104.822,94650438.0
2006-10-20 03:08:00,104.815,104.83,104.812,104.815,85181411.0
2006-10-20 03:09:00,104.815,104.815,104.765,104.785,109090030.0
2006-10-20 03:10:00,104.79,104.795,104.778,104.778,129428889.0
2006-10-20 03:11:00,104.8,104.805,104.78,104.78,59238425.0
2006-10-20 03:12:00,104.78,104.788,104.764,104.765,96003670.0
2006-10-20 03:13:00,104.77,104.79,104.77,104.775,75775433.0
2006-10-20 03:14:00,104.785,104.8,104.777,104.777,20038465.0
2006-10-20 03:15:00,104.78,104.801,104.779,104.795,38560178.0
2006-10-20 03:16:00,104.793,104.807,104.787,104.787,24745691.0
2006-10-20 03:17:00,104.797,104.8,104.78,104.8,114806340.0
2006-10-20 03:18:00,104.795,104.812,104.775,104.805,81476313.0
2006-10-20 03:19:00,104.81,104.81,104.784,104.8,112689658.0
2006-10-20 03:20:00,104.805,104.805,104.753,104.805,40409400.0
2006-10-20 03:21:00,104.815,104.815,104.775,104.775,57539572.0
2006-10-20 03:23:00,104.79,104.79,104.75,104.775,23150219.0
2006-10-20 03:24:00,104.775,104.784,104.76,104.76,30527381.0
2006-10-20 03:25:00,104.77,104.773,104.76,104.763,59736274.0
2006-10-20 03:26:00,104.75,104.772,104.75,104.76,57618524.0
2006-10-20 03:27:00,104.74,104.769,104.74,104.755,80383956.0
2006-10-20 03:28:00,104.76,104.76,104.728,104.73,61748822.0
2006-10-20 03:29:00,104.728,104.76,104.728,104.76,99908836.0
2006-10-20 03:30:00,104.755,104.767,104.74,104.753,100977581.0
2006-10-20 03:31:00,104.76,104.784,104.76,104.76,107910589.0
2006-10-20 03:32:00,104.78,104.78,104.752,104.752,21112971.0
2006-10-20 03:33:00,104.755,104.77,104.75,104.75,26494533.0
2006-10-20 03:34:00,104.755,104.764,104.755,104.76,118081771.0
2006-10-20 03:35:00,104.765,104.773,104.75,104.75,36136015.0
2006-10-20 03:37:00,104.765,104.765,104.755,104.763,53648980.0
2006-10-20 03:38:00,104.765,104.791,104.765,104.78,38814773.0
2006-10-20 03:39:00,104.765,104.79,104.765,104.78,45433128.0
2006-10-20 03:40:00,104.78,104.783,104.775,104.775,105948678.0
2006-10-20 03:41:00,104.78,104.79,104.78,104.79,2403198.0
2006-10-20 03:42:00,104.785,104.805,104.78,104.805,20022512.0
2006-10-20 03:43:00,104.795,104.81,104.795,104.81,35921285.0
2006-10-20 03:44:00,104.81,104.815,104.792,104.81,77985692.0
2006-10-20 03:45:00,104.82,104.82,104.795,104.795,50070126.0
2006-10-20 03:46:00,104.8,104.815,104.785,104.815,59375390.0
2006-10-20 03:47:00,104.82,104.835,104.812,104.835,146193891.0
2006-10-20 03:48:00,104.84,104.84,104.786,104.83,50324477.0
2006-10-20 03:49:00,104.835,104.835,104.822,104.822,89039470.0
2006-10-20 03:50:00,104.82,104.83,104.815,104.83,69686309.0
2006-10-20 03:51:00,104.827,104.831,104.774,104.83,77209021.0
2006-10-20 03:52:00,104.823,104.824,104.81,104.81,35576277.0
2006-10-20 03:53:00,104.805,104.805,104.789,104.793,86062526.0
2006-10-20 03:54:00,104.785,104.813,104.785,104.813,37567005.0
2006-10-20 03:55:00,104.82,104.83,104.815,104.83,51328821.0
2006-10-20 03:56:00,104.835,104.835,104.767,104.823,136247701.0
2006-10-20 03:57:00,104.82,104.84,104.82,104.84,27090266.0
2006-10-20 03:58:00,104.835,104.847,104.825,104.825,59256671.0
2006-10-20 03:59:00,104.83,104.865,104.825,104.865,50924852.0
2006-10-20 04:00:00,104.88,104.88,104.815,104.848,120676125.0
2006-10-20 04:01:00,104.85,104.857,104.849,104.852,29144552.0
2006-10-20 04:02:00,104.865,104.865,104.83,104.835,48338988.0
2006-10-20 04:03:00,104.832,104.843,104.826,104.835,48258954.0
2006-10-20 04:04:00,104.84,104.84,104.812,104.82,67466541.0
2006-10-20 04:05:00,104.808,104.837,104.808,104.825,25154345.0
2006-10-20 04:07:00,104.823,104.86,104.823,104.86,103301461.0
2006-10-20 04:08:00,104.853,104.865,104.85,104.85,95451101.0
2006-10-20 04:10:00,104.86,104.86,104.84,104.853,51382212.0
2006-10-20 04:11:00,104.85,104.87,104.844,104.845,58328436.0
2006-10-20 04:12:00,104.845,104.855,104.845,104.855,51878569.0
2006-10-20 04:13:00,104.85,104.865,104.845,104.85,65535661.0
2006-10-20 04:15:00,104.855,104.855,104.852,104.855,8005235.0
2006-10-20 04:16:00,104.86,104.86,104.85,104.85,29278780.0
2006-10-20 04:18:00,104.85,104.86,104.837,104.86,29396783.0
2006-10-20 04:19:00,104.86,104.867,104.855,104.855,78007678.0
2006-10-20 04:20:00,104.853,104.861,104.847,104.847,43306209.0
2006-10-20 04:21:00,104.855,104.855,104.828,104.84,111300619.0
2006-10-20 04:22:00,104.845,104.859,104.843,104.855,73979003.0
2006-10-20 04:23:00,104.845,104.853,104.829,104.84,67648504.0
2006-10-20 04:24:00,104.842,104.85,104.84,104.84,109019590.0
2006-10-20 04:25:00,104.84,104.846,104.82,104.835,158923434.0
2006-10-20 04:26:00,104.833,104.835,104.825,104.83,103816133.0
2006-10-20 04:28:00,104.825,104.852,104.825,104.842,39456562.0
2006-10-20 04:29:00,104.85,104.86,104.829,104.86,45181396.0
2006-10-20 04:30:00,104.853,104.853,104.845,104.853,67340041.0
2006-10-20 04:31:00,104.86,104.865,104.85,104.865,41146107.0
2006-10-20 04:32:00,104.853,104.853,104.842,104.845,64855202.0
2006-10-20 04:35:00,104.843,104.843,104.83,104.83,27448870.0
2006-10-20 04:39:00,104.84,104.844,104.84,104.84,55931257.0
2006-10-20 04:40:00,104.835,104.865,104.835,104.84,72821884.0
2006-10-20 04:42:00,104.83,104.845,104.83,104.845,60060765.0
2006-10-20 04:43:00,104.835,104.845,104.83,104.83,81565589.0
2006-10-20 04:44:00,104.845,104.855,104.845,104.85,105765666.0
2006-10-20 04:45:00,104.855,104.855,104.845,104.845,3347773.0
2006-10-20 04:46:00,104.837,104.865,104.837,104.843,83845953.0
2006-10-20 04:47:00,104.85,104.85,104.835,104.835,79126643.0
2006-10-20 04:49:00,104.84,104.848,104.835,104.845,46202420.0
2006-10-20 04:53:00,104.845,104.846,104.818,104.818,56849638.0
2006-10-20 04:54:00,104.82,104.845,104.82,104.845,76050350.0
2006-10-20 04:55:00,104.84,104.845,104.835,104.845,76964546.0
2006-10-20 05:00:00,104.838,104.856,104.802,104.853,57046896.0
2006-10-20 05:01:00,104.855,104.866,104.852,104.862,23567536.0
2006-10-20 05:02:00,104.855,104.874,104.835,104.845,37701804.0
2006-10-20 05:03:00,104.842,104.864,104.842,104.853,69060369.0
2006-10-20 05:04:00,104.855,104.86,104.85,104.855,54047495.0
2006-10-20 05:05:00,104.853,104.86,104.85,104.852,251879521.0
2006-10-20 05:06:00,104.86,104.866,104.858,104.86,111391337.0
2006-10-20 05:07:00,104.87,104.875,104.859,104.86,39433031.0
2006-10-20 05:08:00,104.865,104.872,104.85,104.85,31037656.0
2006-10-20 05:09:00,104.855,104.855,104.842,104.85,227150575.0
2006-10-20 05:10:00,104.86,104.865,104.845,104.86,91411912.0
2006-10-20 05:12:00,104.86,104.86,104.85,104.853,118918702.0
2006-10-20 05:13:00,104.858,104.859,104.842,104.842,93462349.0
2006-10-20 05:14:00,104.845,104.85,104.84,104.84,75525699.0
2006-10-20 05:15:00,104.85,104.863,104.844,104.845,53115692.0
2006-10-20 05:16:00,104.845,104.855,104.796,104.85,66436166.0
2006-10-20 05:18:00,104.837,104.841,104.815,104.815,86629718.0
2006-10-20 05:19:00,104.825,104.845,104.825,104.845,36074875.0
2006-10-20 05:21:00,104.835,104.842,104.83,104.84,138527336.0
2006-10-20 05:22:00,104.835,104.835,104.805,104.825,47911976.0
2006-10-20 05:23:00,104.805,104.825,104.805,104.82,70836942.0
2006-10-20 05:24:00,104.813,104.83,104.8,104.8,61142534.0
2006-10-20 05:25:00,104.785,104.81,104.785,104.803,83920299.0
2006-10-20 05:26:00,104.805,104.81,104.794,104.805,36105997.0
2006-10-20 05:27:00,104.798,104.817,104.793,104.793,70270924.0
2006-10-20 05:28:00,104.795,104.802,104.79,104.795,111665892.0
2006-10-20 05:29:00,104.8,104.814,104.792,104.792,63498568.0
2006-10-20 05:30:00,104.8,104.805,104.795,104.805,95709885.0
2006-10-20 05:31:00,104.81,104.81,104.79,104.81,27861256.0
2006-10-20 05:32:00,104.81,104.81,104.785,104.8,95928370.0
2006-10-20 05:33:00,104.79,104.806,104.777,104.79,282660777.0
2006-10-20 05:34:00,104.785,104.801,104.774,104.79,58540342.0
2006-10-20 05:35:00,104.79,104.795,104.767,104.795,101175287.0
2006-10-20 05:36:00,104.785,104.79,104.785,104.785,23831762.0
2006-10-20 05:37:00,104.79,104.805,104.775,104.775,103325583.0
2006-10-20 05:38:00,104.785,104.795,104.765,104.795,27353342.0
2006-10-20 05:39:00,104.78,104.795,104.78,104.795,71209217.0
2006-10-20 05:40:00,104.79,104.801,104.79,104.79,62391397.0
2006-10-20 05:42:00,104.785,104.79,104.785,104.79,30580931.0
2006-10-20 05:43:00,104.79,104.805,104.79,104.792,94889626.0
2006-10-20 05:45:00,104.795,104.795,104.775,104.775,43162751.0
2006-10-20 05:46:00,104.765,104.79,104.739,104.773,71165435.0
2006-10-20 05:47:00,104.785,104.785,104.76,104.765,14068691.0
2006-10-20 05:48:00,104.742,104.781,104.742,104.768,156050778.0
2006-10-20 05:49:00,104.77,104.79,104.77,104.772,138602350.0
2006-10-20 05:51:00,104.775,104.78,104.765,104.78,101242280.0
2006-10-20 05:52:00,104.778,104.78,104.767,104.78,36689821.0
2006-10-20 05:53:00,104.775,104.786,104.77,104.77,69836973.0
2006-10-20 05:54:00,104.785,104.785,104.768,104.77,109140221.0
2006-10-20 05:56:00,104.775,104.79,104.768,104.79,67448934.0
2006-10-20 05:57:00,104.785,104.795,104.783,104.795,88636024.0
2006-10-20 05:58:00,104.795,104.795,104.78,104.78,76447937.0
2006-10-20 05:59:00,104.78,104.798,104.78,104.795,48913165.0
2006-10-20 06:00:00,104.79,104.799,104.785,104.79,40750767.0
2006-10-20 06:01:00,104.8,104.813,104.799,104.805,89414349.0
2006-10-20 06:02:00,104.803,104.812,104.799,104.8,40423255.0
2006-10-20 06:03:00,104.793,104.8,104.782,104.79,57393958.0
2006-10-20 06:04:00,104.79,104.803,104.79,104.8,102123970.0
2006-10-20 06:05:00,104.815,104.815,104.805,104.805,46411219.0
2006-10-20 06:06:00,104.805,104.805,104.795,104.803,37409995.0
2006-10-20 06:07:00,104.755,104.845,104.755,104.802,32015905.0
2006-10-20 06:08:00,104.805,104.805,104.79,104.79,9465864.0
2006-10-20 06:09:00,104.785,104.789,104.77,104.775,117277113.0
2006-10-20 06:10:00,104.785,104.786,104.77,104.785,109970889.0
2006-10-20 06:11:00,104.8,104.8,104.775,104.783,52161884.0
2006-10-20 06:12:00,104.785,104.785,104.774,104.775,40245501.0
2006-10-20 06:13:00,104.78,104.8,104.77,104.8,26540128.0
2006-10-20 06:14:00,104.79,104.8,104.76,104.78,88401882.0
2006-10-20 06:15:00,104.773,104.773,104.755,104.765,63276972.0
2006-10-20 06:16:00,104.765,104.772,104.745,104.762,97305618.0
2006-10-20 06:17:00,104.765,104.785,104.745,104.77,88726991.0
2006-10-20 06:19:00,104.765,104.775,104.725,104.725,34066930.0
2006-10-20 06:21:00,104.765,104.775,104.76,104.765,98127362.0
2006-10-20 06:22:00,104.775,104.775,104.749,104.753,43900135.0
2006-10-20 06:23:00,104.748,104.76,104.725,104.76,21634427.0
2006-10-20 06:24:00,104.765,104.765,104.708,104.75,68724424.0
2006-10-20 06:25:00,104.74,104.778,104.726,104.765,50055544.0
2006-10-20 06:26:00,104.77,104.79,104.76,104.76,51819282.0
2006-10-20 06:28:00,104.755,104.797,104.736,104.79,29215356.0
2006-10-20 06:29:00,104.785,104.79,104.773,104.79,47696724.0
2006-10-20 06:30:00,104.785,104.791,104.774,104.775,53151966.0
2006-10-20 06:31:00,104.775,104.8,104.775,104.8,28692433.0
2006-10-20 06:32:00,104.795,104.812,104.795,104.81,87761044.0
2006-10-20 06:33:00,104.805,104.82,104.795,104.82,107919055.0
2006-10-20 06:34:00,104.82,104.82,104.801,104.82,64578403.0
2006-10-20 06:35:00,104.82,104.82,104.8,104.8,3538242.0
2006-10-20 06:39:00,104.81,104.84,104.81,104.82,60711124.0
2006-10-20 06:40:00,104.83,104.833,104.815,104.833,23959546.0
2006-10-20 06:41:00,104.83,104.839,104.83,104.83,25773918.0
2006-10-20 06:42:00,104.825,104.833,104.825,104.833,83259820.0
2006-10-20 06:43:00,104.84,104.841,104.82,104.82,203785268.0
2006-10-20 06:44:00,104.82,104.828,104.772,104.815,141983146.0
2006-10-20 06:45:00,104.815,104.85,104.815,104.83,36478805.0
2006-10-20 06:46:00,104.835,104.835,104.818,104.818,51246090.0
2006-10-20 06:47:00,104.82,104.839,104.82,104.835,97476402.0
2006-10-20 06:48:00,104.84,104.84,104.815,104.835,40581328.0
2006-10-20 06:49:00,104.833,104.84,104.83,104.832,48103563.0
2006-10-20 06:50:00,104.815,104.845,104.815,104.838,53270600.0
2006-10-20 06:51:00,104.835,104.835,104.82,104.82,32923169.0
2006-10-20 06:52:00,104.82,104.854,104.82,104.85,15258026.0
2006-10-20 06:53:00,104.845,104.866,104.838,104.838,9832917.0
2006-10-20 06:54:00,104.86,104.86,104.83,104.83,56675847.0
2006-10-20 06:55:00,104.828,104.85,104.824,104.828,122257613.0
2006-10-20 06:56:00,104.838,104.85,104.831,104.845,109659488.0
2006-10-20 06:57:00,104.85,104.85,104.838,104.838,51977199.0
2006-10-20 06:58:00,104.845,104.845,104.835,104.835,51538642.0
2006-10-20 06:59:00,104.84,104.84,104.785,104.825,78138114.0
2006-10-20 07:00:00,104.83,104.831,104.82,104.82,25795214.0
2006-10-20 07:01:00,104.82,104.825,104.812,104.825,44567722.0
2006-10-20 07:02:00,104.82,104.825,104.815,104.817,129664548.0
2006-10-20 07:03:00,104.82,104.845,104.82,104.827,647701176.0
2006-10-20 07:04:00,104.833,104.845,104.83,104.835,300244366.0
2006-10-20 07:05:00,104.845,104.845,104.82,104.828,38160966.0
2006-10-20 07:06:00,104.835,104.848,104.825,104.825,48818684.0
2006-10-20 07:07:00,104.835,104.85,104.815,104.815,47974050.0
2006-10-20 07:08:00,104.815,104.838,104.815,104.83,73978686.0
2006-10-20 07:09:00,104.818,104.847,104.808,104.808,139586439.0
2006-10-20 07:10:00,104.815,104.845,104.815,104.823,620026186.0
2006-10-20 07:11:00,104.832,104.851,104.829,104.835,34698714.0
2006-10-20 07:12:00,104.815,104.836,104.775,104.835,90612038.0
2006-10-20 07:13:00,104.84,104.85,104.83,104.84,21744741.0
2006-10-20 07:14:00,104.84,104.84,104.822,104.825,149908430.0
2006-10-20 07:15:00,104.83,104.836,104.812,104.82,46553847.0
2006-10-20 07:16:00,104.78,104.847,104.77,104.77,62203668.0
2006-10-20 07:17:00,104.805,104.86,104.805,104.845,82921926.0
2006-10-20 07:18:00,104.845,104.85,104.84,104.84,24194344.0
2006-10-20 07:19:00,104.855,104.855,104.811,104.847,25594749.0
2006-10-20 07:20:00,104.85,104.85,104.82,104.82,70584009.0
2006-10-20 07:21:00,104.825,104.834,104.823,104.83,42409806.0
2006-10-20 07:22:00,104.835,104.835,104.815,104.815,89783555.0
2006-10-20 07:23:00,104.82,104.847,104.82,104.835,14269130.0
2006-10-20 07:24:00,104.833,104.854,104.826,104.843,30047158.0
2006-10-20 07:25:00,104.835,104.845,104.815,104.845,57251456.0
2006-10-20 07:26:00,104.845,104.845,104.828,104.832,91109191.0
2006-10-20 07:27:00,104.84,104.855,104.804,104.835,108466949.0
2006-10-20 07:28:00,104.84,104.856,104.838,104.838,64945467.0
2006-10-20 07:29:00,104.835,104.85,104.835,104.85,40603656.0
2006-10-20 07:30:00,104.85,104.85,104.83,104.838,37255387.0
2006-10-20 07:31:00,104.835,104.85,104.824,104.83,168961486.0
2006-10-20 07:32:00,104.845,104.86,104.834,104.835,70983020.0
2006-10-20 07:34:00,104.83,104.837,104.825,104.83,36806345.0
2006-10-20 07:35:00,104.835,104.847,104.835,104.843,110728947.0
2006-10-20 07:36:00,104.85,104.87,104.84,104.87,69974595.0
2006-10-20 07:37:00,104.86,104.86,104.836,104.845,87899859.0
2006-10-20 07:38:00,104.848,104.864,104.848,104.86,212707734.0
2006-10-20 07:39:00,104.867,104.877,104.867,104.87,44825508.0
2006-10-20 07:40:00,104.87,104.877,104.832,104.877,52832951.0
2006-10-20 07:41:00,104.875,104.89,104.851,104.86,288909604.0
2006-10-20 07:42:00,104.865,104.89,104.865,104.875,52265580.0
2006-10-20 07:43:00,104.873,104.92,104.873,104.902,43277729.0
2006-10-20 07:44:00,104.905,104.906,104.885,104.885,88923406.0
2006-10-20 07:45:00,104.872,104.916,104.872,104.895,559569936.0
2006-10-20 07:46:00,104.9,104.902,104.86,104.902,414928582.0
2006-10-20 07:47:00,104.905,104.915,104.865,104.915,83860461.0
2006-10-20 07:48:00,104.91,104.91,104.879,104.9,66310459.0
2006-10-20 07:49:00,104.91,104.91,104.863,104.885,224394866.0
2006-10-20 07:50:00,104.885,104.895,104.883,104.895,14086827.0
2006-10-20 07:51:00,104.89,104.895,104.88,104.88,621318243.0
2006-10-20 07:52:00,104.88,104.89,104.872,104.875,75007046.0
2006-10-20 07:54:00,104.875,104.892,104.875,104.877,68253449.0
2006-10-20 07:55:00,104.89,104.89,104.865,104.87,264603956.0
2006-10-20 07:56:00,104.875,104.886,104.873,104.88,302975214.0
2006-10-20 07:57:00,104.872,104.888,104.867,104.875,153551518.0
2006-10-20 07:58:00,104.87,104.885,104.86,104.863,84819117.0
2006-10-20 07:59:00,104.865,104.885,104.835,104.885,67747609.0
2006-10-20 08:00:00,104.885,104.885,104.858,104.86,82615448.0
2006-10-20 08:01:00,104.88,104.884,104.865,104.865,7529254.0
2006-10-20 08:02:00,104.855,104.88,104.855,104.88,229880938.0
2006-10-20 08:04:00,104.88,104.883,104.85,104.85,137447902.0
2006-10-20 08:05:00,104.86,104.875,104.858,104.865,69594231.0
2006-10-20 08:06:00,104.865,104.885,104.857,104.885,81348567.0
2006-10-20 08:07:00,104.88,104.89,104.859,104.865,36414020.0
2006-10-20 08:08:00,104.875,104.909,104.875,104.898,256970257.0
2006-10-20 08:09:00,104.9,104.915,104.86,104.887,67205311.0
2006-10-20 08:10:00,104.89,104.89,104.87,104.885,63857788.0
2006-10-20 08:11:00,104.885,104.895,104.875,104.89,32786717.0
2006-10-20 08:12:00,104.885,104.895,104.873,104.895,52897086.0
2006-10-20 08:13:00,104.9,104.9,104.858,104.89,69777720.0
2006-10-20 08:14:00,104.885,104.885,104.819,104.845,281514073.0
2006-10-20 08:16:00,104.86,104.885,104.817,104.86,394498500.0
2006-10-20 08:17:00,104.865,104.888,104.865,104.875,216201063.0
2006-10-20 08:18:00,104.865,104.866,104.845,104.855,168425953.0
2006-10-20 08:19:00,104.85,104.876,104.85,104.87,267767259.0
2006-10-20 08:20:00,104.86,104.879,104.85,104.86,87046465.0
2006-10-20 08:21:00,104.865,104.871,104.835,104.835,235272102.0
2006-10-20 08:22:00,104.835,104.894,104.81,104.81,62469782.0
2006-10-20 08:23:00,104.84,104.855,104.835,104.84,140002829.0
2006-10-20 08:24:00,104.853,104.853,104.823,104.823,96906791.0
2006-10-20 08:25:00,104.845,104.88,104.82,104.875,69276142.0
2006-10-20 08:26:00,104.88,104.88,104.85,104.85,130611602.0
2006-10-20 08:27:00,104.86,104.875,104.783,104.86,245010872.0
2006-10-20 08:28:00,104.858,104.868,104.815,104.84,82630703.0
2006-10-20 08:29:00,104.85,104.895,104.85,104.855,56059668.0
2006-10-20 08:30:00,104.86,104.86,104.825,104.83,124103959.0
2006-10-20 08:31:00,104.82,104.84,104.805,104.825,121655169.0
2006-10-20 08:32:00,104.815,104.82,104.815,104.82,92468976.0
2006-10-20 08:33:00,104.83,104.86,104.787,104.855,338194243.0
2006-10-20 08:34:00,104.855,104.9,104.825,104.865,74396007.0
2006-10-20 08:35:00,104.885,104.885,104.855,104.865,40290549.0
2006-10-20 08:36:00,104.87,104.87,104.844,104.863,106918686.0
2006-10-20 08:37:00,104.87,104.87,104.85,104.855,27428846.0
2006-10-20 08:38:00,104.865,104.875,104.838,104.86,48250943.0
2006-10-20 08:39:00,104.87,104.886,104.827,104.88,229676472.0
2006-10-20 08:40:00,104.88,104.895,104.858,104.888,137300040.0
2006-10-20 08:41:00,104.885,104.905,104.885,104.885,130318133.0
2006-10-20 08:42:00,104.893,104.893,104.872,104.872,45775692.0
2006-10-20 08:43:00,104.875,104.895,104.86,104.865,41014631.0
2006-10-20 08:44:00,104.87,104.88,104.86,104.86,108590926.0
2006-10-20 08:45:00,104.87,104.87,104.813,104.847,615419255.0
2006-10-20 08:46:00,104.845,104.863,104.842,104.86,314666529.0
2006-10-20 08:47:00,104.855,104.875,104.843,104.875,54769710.0
2006-10-20 08:49:00,104.872,104.875,104.863,104.865,82668539.0
2006-10-20 08:50:00,104.858,104.885,104.858,104.87,54923794.0
2006-10-20 08:51:00,104.875,104.883,104.873,104.873,77902847.0
2006-10-20 08:52:00,104.88,104.891,104.822,104.89,95834467.0
2006-10-20 08:53:00,104.885,104.89,104.833,104.88,544425071.0
2006-10-20 08:54:00,104.872,104.876,104.863,104.863,58076517.0
2006-10-20 08:55:00,104.865,104.876,104.855,104.855,41530121.0
2006-10-20 08:56:00,104.86,104.92,104.843,104.885,180903448.0
2006-10-20 08:57:00,104.89,104.92,104.87,104.913,66147953.0
2006-10-20 08:58:00,104.915,104.916,104.838,104.915,309776402.0
2006-10-20 08:59:00,104.92,104.96,104.915,104.96,241911946.0
2006-10-20 09:00:00,104.963,104.963,104.94,104.94,70153438.0
2006-10-20 09:01:00,104.94,104.985,104.94,104.965,107542506.0
2006-10-20 09:02:00,104.97,104.97,104.912,104.955,123265075.0
2006-10-20 09:03:00,104.953,104.956,104.92,104.92,133427685.0
2006-10-20 09:04:00,104.908,104.935,104.857,104.907,1297770892.0
2006-10-20 09:05:00,104.91,104.944,104.878,104.915,101922675.0
2006-10-20 09:06:00,104.915,104.93,104.908,104.915,86843407.0
2006-10-20 09:07:00,104.91,104.927,104.9,104.905,104302623.0
2006-10-20 09:08:00,104.923,104.93,104.859,104.9,57686338.0
2006-10-20 09:09:00,104.9,104.93,104.865,104.93,72271207.0
2006-10-20 09:10:00,104.93,104.931,104.895,104.895,220217920.0
2006-10-20 09:11:00,104.9,104.9,104.843,104.895,53528716.0
2006-10-20 09:12:00,104.895,104.905,104.848,104.873,62570272.0
2006-10-20 09:13:00,104.875,104.89,104.865,104.885,33767787.0
2006-10-20 09:14:00,104.87,104.9,104.87,104.9,68474572.0
2006-10-20 09:15:00,104.9,104.9,104.855,104.855,113169209.0
2006-10-20 09:16:00,104.855,104.865,104.847,104.865,79467038.0
2006-10-20 09:17:00,104.85,104.865,104.847,104.86,133217820.0
2006-10-20 09:18:00,104.86,104.874,104.857,104.865,84595354.0
2006-10-20 09:19:00,104.87,104.87,104.862,104.862,22460421.0
2006-10-20 09:20:00,104.863,104.883,104.863,104.883,39332423.0
2006-10-20 09:21:00,104.88,104.908,104.88,104.88,67511097.0
2006-10-20 09:22:00,104.88,104.88,104.85,104.865,36702959.0
2006-10-20 09:23:00,104.865,104.885,104.86,104.885,82299500.0
2006-10-20 09:24:00,104.865,104.875,104.865,104.875,35841022.0
2006-10-20 09:26:00,104.875,104.892,104.867,104.867,43029696.0
2006-10-20 09:27:00,104.875,104.898,104.86,104.86,95087889.0
2006-10-20 09:28:00,104.86,104.905,104.86,104.89,119216177.0
2006-10-20 09:29:00,104.875,104.95,104.875,104.95,50431113.0
2006-10-20 09:30:00,104.95,104.995,104.944,104.975,143701889.0
2006-10-20 09:31:00,104.97,104.99,104.965,104.98,26740536.0
2006-10-20 09:32:00,104.975,104.975,104.957,104.96,35893020.0
2006-10-20 09:33:00,104.963,104.997,104.963,104.995,18956113.0
2006-10-20 09:34:00,104.985,104.985,104.95,104.95,67090042.0
2006-10-20 09:35:00,104.955,104.972,104.935,104.935,39496700.0
2006-10-20 09:36:00,104.948,104.97,104.946,104.955,24598441.0
2006-10-20 09:37:00,104.955,104.96,104.948,104.95,47227129.0
2006-10-20 09:38:00,104.95,104.96,104.913,104.915,101062508.0
2006-10-20 09:39:00,104.93,104.95,104.93,104.945,204412116.0
2006-10-20 09:40:00,104.953,104.995,104.92,104.955,59924562.0
2006-10-20 09:41:00,104.955,104.96,104.938,104.938,28672647.0
2006-10-20 09:42:00,104.935,104.96,104.935,104.96,53977155.0
2006-10-20 09:43:00,104.95,104.956,104.93,104.93,22293984.0
2006-10-20 09:44:00,104.93,104.93,104.905,104.923,147953708.0
2006-10-20 09:45:00,104.93,104.93,104.915,104.93,43217237.0
2006-10-20 09:46:00,104.923,104.935,104.92,104.92,63435022.0
2006-10-20 09:47:00,104.92,104.921,104.91,104.91,78959967.0
2006-10-20 09:48:00,104.925,104.927,104.912,104.915,83723070.0
2006-10-20 09:49:00,104.925,104.925,104.89,104.905,39478993.0
2006-10-20 09:50:00,104.895,104.94,104.895,104.94,96667806.0
2006-10-20 09:51:00,104.945,104.95,104.93,104.93,51945524.0
2006-10-20 09:52:00,104.93,104.95,104.916,104.95,99589008.0
2006-10-20 09:53:00,104.935,104.986,104.935,104.98,59164949.0
2006-10-20 09:54:00,104.975,104.977,104.961,104.975,30862677.0
2006-10-20 09:55:00,104.98,104.981,104.962,104.965,33476938.0
2006-10-20 09:56:00,104.975,104.989,104.96,104.975,92772622.0
2006-10-20 09:57:00,104.973,105.0,104.973,104.99,81580643.0
2006-10-20 09:58:00,104.985,104.995,104.965,104.965,38584728.0
2006-10-20 09:59:00,104.965,104.99,104.965,104.985,106250187.0
2006-10-20 10:00:00,104.985,105.02,104.985,105.02,34237069.0
2006-10-20 10:01:00,104.99,105.039,104.99,104.995,53453145.0
2006-10-20 10:02:00,105.005,105.02,105.003,105.02,41264015.0
2006-10-20 10:03:00,105.015,105.04,105.008,105.04,114788446.0
2006-10-20 10:04:00,105.035,105.035,105.01,105.02,65611951.0
2006-10-20 10:05:00,105.015,105.03,105.01,105.023,35740223.0
2006-10-20 10:06:00,105.035,105.035,104.973,105.035,27297043.0
2006-10-20 10:07:00,105.025,105.035,105.008,105.008,50672563.0
2006-10-20 10:08:00,105.013,105.025,105.005,105.013,111626012.0
2006-10-20 10:09:00,105.02,105.03,105.013,105.013,61410695.0
2006-10-20 10:10:00,105.015,105.018,105.008,105.01,90552956.0
2006-10-20 10:11:00,105.0,105.015,104.99,105.015,109093034.0
2006-10-20 10:12:00,105.015,105.03,104.985,105.03,76436635.0
2006-10-20 10:13:00,105.03,105.03,105.0,105.0,47635724.0
2006-10-20 10:14:00,105.01,105.015,105.005,105.005,198974859.0
2006-10-20 10:15:00,105.005,105.006,104.98,104.98,53616205.0
2006-10-20 10:16:00,104.985,104.993,104.975,104.99,131325136.0
2006-10-20 10:17:00,104.982,105.001,104.982,104.988,92025028.0
2006-10-20 10:18:00,104.985,105.018,104.985,105.01,37779626.0
2006-10-20 10:19:00,105.015,105.025,104.993,105.025,25431258.0
2006-10-20 10:20:00,105.01,105.016,104.95,105.005,59681250.0
2006-10-20 10:21:00,105.015,105.016,104.995,104.995,71677983.0
2006-10-20 10:22:00,105.0,105.03,104.989,105.02,44250517.0
2006-10-20 10:23:00,105.015,105.015,104.961,105.015,65432825.0
2006-10-20 10:24:00,105.018,105.02,105.013,105.013,57050143.0
2006-10-20 10:25:00,105.015,105.018,104.995,105.005,15368552.0
2006-10-20 10:26:00,105.01,105.015,104.995,104.995,108000816.0
2006-10-20 10:27:00,105.005,105.01,105.0,105.005,91229210.0
2006-10-20 10:28:00,105.015,105.016,105.007,105.015,50343413.0
2006-10-20 10:29:00,105.01,105.019,104.995,104.995,252094186.0
2006-10-20 10:30:00,104.997,105.01,104.985,105.01,259978246.0
2006-10-20 10:31:00,105.01,105.02,104.99,104.99,253561642.0
2006-10-20 10:32:00,105.0,105.02,105.0,105.005,62366685.0
2006-10-20 10:33:00,105.01,105.01,104.983,104.983,43463543.0
2006-10-20 10:34:00,104.982,105.0,104.981,105.0,174650910.0
2006-10-20 10:35:00,104.993,104.996,104.973,104.973,51231968.0
2006-10-20 10:36:00,104.975,104.975,104.94,104.963,37495061.0
2006-10-20 10:37:00,104.96,104.96,104.946,104.95,75837127.0
2006-10-20 10:38:00,104.955,104.968,104.955,104.965,47685214.0
2006-10-20 10:39:00,104.97,104.97,104.935,104.935,74759190.0
2006-10-20 10:40:00,104.945,104.959,104.945,104.95,23453696.0
2006-10-20 10:41:00,104.94,104.961,104.933,104.96,78653622.0
2006-10-20 10:42:00,104.935,104.95,104.935,104.945,98268233.0
2006-10-20 10:43:00,104.95,104.951,104.939,104.94,114128861.0
2006-10-20 10:44:00,104.935,104.942,104.92,104.935,67311124.0
2006-10-20 10:45:00,104.925,104.929,104.918,104.92,109130514.0
2006-10-20 10:46:00,104.912,104.932,104.885,104.885,59252295.0
2006-10-20 10:47:00,104.89,104.912,104.89,104.9,89817459.0
2006-10-20 10:48:00,104.895,104.907,104.894,104.907,52789503.0
2006-10-20 10:49:00,104.905,104.905,104.86,104.875,39305093.0
2006-10-20 10:50:00,104.887,104.895,104.88,104.888,125594368.0
2006-10-20 10:51:00,104.88,104.88,104.835,104.88,127353605.0
2006-10-20 10:52:00,104.885,104.886,104.858,104.87,49985803.0
2006-10-20 10:53:00,104.88,104.915,104.88,104.89,15955678.0
2006-10-20 10:54:00,104.885,104.895,104.868,104.895,29256350.0
2006-10-20 10:55:00,104.875,104.89,104.875,104.89,78278935.0
2006-10-20 10:56:00,104.892,104.903,104.849,104.9,75635660.0
2006-10-20 10:57:00,104.9,104.9,104.875,104.885,155546772.0
2006-10-20 10:58:00,104.885,104.9,104.873,104.885,44714022.0
2006-10-20 10:59:00,104.9,104.93,104.888,104.888,58649144.0
2006-10-20 11:00:00,104.92,104.92,104.883,104.898,111564683.0
2006-10-20 11:01:00,104.895,104.92,104.885,104.92,38177191.0
2006-10-20 11:02:00,104.92,104.945,104.898,104.925,39122153.0
2006-10-20 11:03:00,104.91,104.93,104.905,104.93,91249561.0
2006-10-20 11:04:00,104.913,104.93,104.908,104.908,53592986.0
2006-10-20 11:05:00,104.91,104.961,104.91,104.935,141295683.0
2006-10-20 11:06:00,104.95,104.99,104.95,104.99,338063765.0
2006-10-20 11:07:00,104.983,104.986,104.955,104.955,17939927.0
2006-10-20 11:08:00,104.96,104.977,104.943,104.977,44847503.0
2006-10-20 11:09:00,104.975,104.98,104.948,104.962,49312501.0
2006-10-20 11:10:00,104.95,104.965,104.95,104.96,96718390.0
2006-10-20 11:11:00,104.965,104.985,104.963,104.963,66348998.0
2006-10-20 11:12:00,104.965,104.995,104.95,104.98,89553603.0
2006-10-20 11:13:00,104.978,104.978,104.948,104.96,67448152.0
2006-10-20 11:14:00,104.96,104.96,104.925,104.938,68358834.0
2006-10-20 11:15:00,104.943,104.955,104.91,104.955,96306463.0
2006-10-20 11:16:00,104.95,104.968,104.945,104.953,64910925.0
2006-10-20 11:17:00,104.937,104.967,104.937,104.955,76097073.0
2006-10-20 11:18:00,104.95,104.95,104.94,104.947,322251697.0
2006-10-20 11:19:00,104.932,104.952,104.912,104.952,36824937.0
2006-10-20 11:20:00,104.95,104.95,104.923,104.925,93470679.0
2006-10-20 11:21:00,104.885,104.965,104.885,104.965,64964668.0
2006-10-20 11:22:00,104.975,104.975,104.945,104.95,31976970.0
2006-10-20 11:23:00,104.955,104.955,104.92,104.93,62808548.0
2006-10-20 11:24:00,104.915,104.935,104.915,104.925,101965773.0
2006-10-20 11:25:00,104.912,104.923,104.872,104.902,35020454.0
2006-10-20 11:26:00,104.905,104.945,104.86,104.92,151398707.0
2006-10-20 11:27:00,104.935,104.94,104.917,104.94,19614914.0
2006-10-20 11:28:00,104.945,104.96,104.91,104.95,43313810.0
2006-10-20 11:29:00,104.95,104.955,104.945,104.955,18640698.0
2006-10-20 11:30:00,104.95,104.97,104.95,104.97,201396988.0
2006-10-20 11:31:00,104.965,104.97,104.955,104.97,13842318.0
2006-10-20 11:32:00,104.978,104.978,104.963,104.975,95767006.0
2006-10-20 11:33:00,104.975,104.975,104.94,104.96,138429448.0
2006-10-20 11:34:00,104.96,104.96,104.94,104.95,48926515.0
2006-10-20 11:35:00,104.953,104.96,104.95,104.96,39532672.0
2006-10-20 11:36:00,104.955,104.959,104.942,104.945,42957787.0
2006-10-20 11:37:00,104.965,104.965,104.94,104.96,44248860.0
2006-10-20 11:38:00,104.965,104.993,104.95,104.978,114246445.0
2006-10-20 11:39:00,104.985,104.985,104.955,104.955,43757198.0
2006-10-20 11:40:00,104.953,104.965,104.92,104.92,49887811.0
2006-10-20 11:41:00,104.925,104.95,104.92,104.95,32954483.0
2006-10-20 11:42:00,104.933,104.951,104.925,104.925,103999908.0
2006-10-20 11:43:00,104.93,104.955,104.928,104.94,112452440.0
2006-10-20 11:44:00,104.935,104.955,104.935,104.94,130089800.0
2006-10-20 11:45:00,104.94,104.95,104.94,104.945,136309185.0
2006-10-20 11:46:00,104.95,104.955,104.935,104.955,58561011.0
2006-10-20 11:47:00,104.96,104.968,104.938,104.968,69044743.0
2006-10-20 11:48:00,104.98,105.0,104.955,105.0,79669037.0
2006-10-20 11:49:00,105.005,105.02,104.99,105.01,59811803.0
2006-10-20 11:50:00,105.015,105.02,105.01,105.013,103409584.0
2006-10-20 11:51:00,105.01,105.025,105.005,105.005,228720713.0
2006-10-20 11:52:00,105.005,105.025,105.005,105.025,84245897.0
2006-10-20 11:53:00,105.02,105.033,105.0,105.033,64223786.0
2006-10-20 11:54:00,105.03,105.03,105.007,105.025,87470135.0
2006-10-20 11:55:00,105.015,105.03,105.012,105.03,14097475.0
2006-10-20 11:56:00,105.03,105.06,105.005,105.005,49451433.0
2006-10-20 11:57:00,105.047,105.08,105.047,105.08,133595221.0
2006-10-20 11:58:00,105.07,105.105,105.07,105.09,133781873.0
2006-10-20 11:59:00,105.095,105.095,105.075,105.08,23620117.0
2006-10-20 12:00:00,105.073,105.135,105.073,105.11,73574738.0
2006-10-20 12:01:00,105.11,105.11,105.075,105.1,18488284.0
2006-10-20 12:02:00,105.095,105.095,105.045,105.07,45751846.0
2006-10-20 12:03:00,105.065,105.082,105.047,105.07,21997656.0
2006-10-20 12:04:00,105.067,105.081,105.055,105.055,60882677.0
2006-10-20 12:05:00,105.065,105.065,105.017,105.017,80521109.0
2006-10-20 12:06:00,105.035,105.035,104.987,104.987,56474931.0
2006-10-20 12:07:00,104.982,105.02,104.982,105.008,49342978.0
2006-10-20 12:08:00,105.0,105.0,104.985,104.985,246385514.0
2006-10-20 12:09:00,104.99,104.99,104.955,104.955,85655567.0
2006-10-20 12:10:00,104.95,104.965,104.932,104.945,284833408.0
2006-10-20 12:11:00,104.945,104.945,104.92,104.92,57839308.0
2006-10-20 12:12:00,104.925,104.934,104.92,104.925,92654214.0
2006-10-20 12:13:00,104.93,104.93,104.905,104.915,93356518.0
2006-10-20 12:14:00,104.923,104.94,104.894,104.935,81670492.0
2006-10-20 12:15:00,104.92,104.93,104.88,104.92,76267909.0
2006-10-20 12:16:00,104.93,104.995,104.93,104.995,33775697.0
2006-10-20 12:17:00,104.995,105.02,104.985,105.0,59849683.0
2006-10-20 12:18:00,105.005,105.008,104.98,104.98,12872671.0
2006-10-20 12:19:00,104.995,105.005,104.98,104.99,87709278.0
2006-10-20 12:20:00,104.988,105.015,104.96,104.96,13220444.0
2006-10-20 12:21:00,104.948,104.967,104.948,104.96,64767417.0
2006-10-20 12:22:00,104.962,104.962,104.92,104.92,35766564.0
2006-10-20 12:23:00,104.945,104.956,104.937,104.937,96688384.0
2006-10-20 12:24:00,104.943,104.953,104.931,104.935,84247118.0
2006-10-20 12:25:00,104.93,104.945,104.91,104.935,55494396.0
2006-10-20 12:26:00,104.935,104.945,104.925,104.935,24929017.0
2006-10-20 12:27:00,104.935,104.941,104.92,104.937,194651188.0
2006-10-20 12:28:00,104.935,104.947,104.935,104.945,48441662.0
2006-10-20 12:29:00,104.96,104.96,104.93,104.94,18965857.0
2006-10-20 12:30:00,104.922,104.95,104.922,104.95,43973787.0
2006-10-20 12:31:00,104.94,104.953,104.935,104.935,45569322.0
2006-10-20 12:32:00,104.933,104.933,104.91,104.91,21857993.0
2006-10-20 12:33:00,104.92,104.925,104.903,104.917,101308266.0
2006-10-20 12:34:00,104.913,104.92,104.905,104.92,96073092.0
2006-10-20 12:35:00,104.905,104.928,104.905,104.92,85547561.0
2006-10-20 12:36:00,104.895,104.935,104.895,104.935,43783959.0
2006-10-20 12:37:00,104.935,104.95,104.908,104.95,46082899.0
2006-10-20 12:38:00,104.94,104.94,104.858,104.9,81034778.0
2006-10-20 12:39:00,104.913,104.935,104.909,104.935,92158353.0
2006-10-20 12:40:00,104.925,104.927,104.915,104.915,84538369.0
2006-10-20 12:41:00,104.91,104.925,104.902,104.913,48826810.0
2006-10-20 12:42:00,104.91,104.92,104.9,104.92,70979810.0
2006-10-20 12:43:00,104.92,104.925,104.907,104.925,78761635.0
2006-10-20 12:44:00,104.925,104.962,104.925,104.947,54306446.0
2006-10-20 12:45:00,104.95,105.005,104.95,105.005,96543297.0
2006-10-20 12:46:00,105.0,105.005,104.995,104.995,42222439.0
2006-10-20 12:47:00,104.995,105.0,104.97,104.97,69991139.0
2006-10-20 12:48:00,104.97,104.97,104.948,104.948,20873410.0
2006-10-20 12:49:00,104.95,104.951,104.933,104.933,116986005.0
2006-10-20 12:51:00,104.935,104.935,104.91,104.92,61509903.0
2006-10-20 12:52:00,104.905,104.927,104.9,104.927,108892013.0
2006-10-20 12:53:00,104.935,104.935,104.892,104.897,47914626.0
2006-10-20 12:54:00,104.92,104.92,104.88,104.88,123447636.0
2006-10-20 12:55:00,104.875,104.902,104.875,104.902,270492115.0
2006-10-20 12:56:00,104.91,104.917,104.908,104.913,99782024.0
2006-10-20 12:57:00,104.92,104.922,104.9,104.91,31404646.0
2006-10-20 12:58:00,104.9,104.955,104.875,104.955,86483283.0
2006-10-20 12:59:00,104.96,105.02,104.96,104.993,60268539.0
2006-10-20 13:00:00,104.99,105.105,104.845,105.07,116672699.0
2006-10-20 13:01:00,105.08,105.083,105.05,105.05,52959467.0
2006-10-20 13:02:00,105.057,105.058,105.044,105.045,140777733.0
2006-10-20 13:03:00,105.05,105.105,105.035,105.085,21916585.0
2006-10-20 13:04:00,105.08,105.1,105.062,105.062,31256442.0
2006-10-20 13:05:00,105.06,105.072,105.055,105.06,52127698.0
2006-10-20 13:06:00,105.065,105.066,105.045,105.065,76055957.0
2006-10-20 13:07:00,105.065,105.065,105.04,105.065,85231628.0
2006-10-20 13:08:00,105.053,105.053,105.01,105.035,110362521.0
2006-10-20 13:09:00,105.04,105.04,105.023,105.035,74906356.0
2006-10-20 13:10:00,105.045,105.056,104.99,104.99,124732986.0
2006-10-20 13:11:00,104.99,105.025,104.955,104.985,29155303.0
2006-10-20 13:12:00,104.975,104.983,104.97,104.975,61635688.0
2006-10-20 13:13:00,104.97,104.975,104.942,104.97,112801949.0
2006-10-20 13:14:00,104.97,105.02,104.97,105.005,36250132.0
2006-10-20 13:15:00,105.02,105.035,104.96,104.96,31514705.0
2006-10-20 13:16:00,104.955,104.97,104.955,104.965,68057852.0
2006-10-20 13:17:00,104.965,105.006,104.93,104.975,44179907.0
2006-10-20 13:18:00,104.958,105.035,104.958,105.005,65004251.0
2006-10-20 13:19:00,105.02,105.02,104.995,105.015,47918038.0
2006-10-20 13:20:00,105.015,105.04,104.979,105.02,37103213.0
2006-10-20 13:21:00,105.02,105.035,105.005,105.015,36693211.0
2006-10-20 13:22:00,105.03,105.035,105.014,105.015,67659041.0
2006-10-20 13:23:00,105.01,105.068,105.005,105.053,37910760.0
2006-10-20 13:24:00,105.05,105.105,105.05,105.105,84299175.0
2006-10-20 13:25:00,105.105,105.163,105.098,105.155,111684945.0
2006-10-20 13:26:00,105.165,105.183,105.115,105.115,92008894.0
2006-10-20 13:27:00,105.12,105.135,105.1,105.115,48031464.0
2006-10-20 13:28:00,105.108,105.14,105.105,105.14,30899568.0
2006-10-20 13:29:00,105.135,105.2,105.125,105.185,29808090.0
2006-10-20 13:30:00,105.18,105.185,105.15,105.17,87121991.0
2006-10-20 13:31:00,105.18,105.18,105.084,105.145,205481006.0
2006-10-20 13:32:00,105.135,105.19,105.135,105.19,54192569.0
2006-10-20 13:33:00,105.188,105.188,105.135,105.145,114117735.0
2006-10-20 13:34:00,105.153,105.185,105.14,105.185,51125132.0
2006-10-20 13:35:00,105.185,105.22,105.183,105.22,150379812.0
2006-10-20 13:36:00,105.185,105.21,105.165,105.195,12681430.0
2006-10-20 13:37:00,105.193,105.25,105.193,105.25,91155204.0
2006-10-20 13:38:00,105.24,105.249,105.195,105.195,68314743.0
2006-10-20 13:39:00,105.21,105.24,105.21,105.24,55150753.0
2006-10-20 13:40:00,105.245,105.295,105.233,105.295,181999738.0
2006-10-20 13:41:00,105.295,105.332,105.26,105.28,97772368.0
2006-10-20 13:42:00,105.287,105.313,105.27,105.285,35138661.0
2006-10-20 13:43:00,105.275,105.297,105.27,105.29,30689543.0
2006-10-20 13:44:00,105.28,105.297,105.265,105.265,94518122.0
2006-10-20 13:45:00,105.26,105.268,105.253,105.253,148393516.0
2006-10-20 13:46:00,105.26,105.27,105.235,105.27,29210608.0
2006-10-20 13:47:00,105.26,105.27,105.24,105.25,36556918.0
2006-10-20 13:48:00,105.245,105.251,105.227,105.228,33278347.0
2006-10-20 13:49:00,105.225,105.243,105.215,105.22,78226553.0
2006-10-20 13:50:00,105.225,105.255,105.225,105.255,61887728.0
2006-10-20 13:51:00,105.255,105.29,105.255,105.275,40231494.0
2006-10-20 13:52:00,105.27,105.27,105.22,105.245,108717326.0
2006-10-20 13:53:00,105.23,105.249,105.217,105.217,41226330.0
2006-10-20 13:54:00,105.22,105.246,105.22,105.24,223177761.0
2006-10-20 13:55:00,105.25,105.28,105.25,105.255,60350671.0
2006-10-20 13:56:00,105.26,105.28,105.255,105.28,56249763.0
2006-10-20 13:57:00,105.275,105.275,105.255,105.255,50237388.0
2006-10-20 13:58:00,105.26,105.275,105.222,105.25,86149694.0
2006-10-20 13:59:00,105.252,105.273,105.221,105.245,66073897.0
2006-10-20 14:00:00,105.255,105.29,105.24,105.29,17296155.0
2006-10-20 14:01:00,105.29,105.29,105.27,105.275,18701661.0
2006-10-20 14:02:00,105.275,105.275,105.255,105.26,128850718.0
2006-10-20 14:03:00,105.267,105.298,105.267,105.298,79432282.0
2006-10-20 14:04:00,105.31,105.33,105.278,105.32,67008410.0
2006-10-20 14:05:00,105.268,105.362,105.268,105.325,53695091.0
2006-10-20 14:06:00,105.35,105.405,105.33,105.385,33448250.0
2006-10-20 14:07:00,105.385,105.405,105.38,105.38,16944576.0
2006-10-20 14:08:00,105.385,105.42,105.385,105.395,149434851.0
2006-10-20 14:09:00,105.4,105.455,105.4,105.455,30432305.0
2006-10-20 14:10:00,105.445,105.445,105.41,105.42,40391968.0
2006-10-20 14:11:00,105.42,105.45,105.42,105.425,47390168.0
2006-10-20 14:12:00,105.43,105.46,105.42,105.46,99721372.0
2006-10-20 14:13:00,105.44,105.455,105.427,105.445,134428061.0
2006-10-20 14:14:00,105.455,105.455,105.415,105.415,70380004.0
2006-10-20 14:15:00,105.415,105.437,105.415,105.43,51788779.0
2006-10-20 14:16:00,105.425,105.425,105.397,105.41,82924049.0
2006-10-20 14:17:00,105.41,105.41,105.381,105.4,43641703.0
2006-10-20 14:18:00,105.4,105.41,105.383,105.4,65775674.0
2006-10-20 14:19:00,105.375,105.46,105.375,105.46,98042226.0
2006-10-20 14:20:00,105.45,105.45,105.405,105.445,332179825.0
2006-10-20 14:21:00,105.435,105.435,105.377,105.43,83017275.0
2006-10-20 14:22:00,105.42,105.45,105.415,105.415,86078203.0
2006-10-20 14:23:00,105.42,105.43,105.41,105.43,72549995.0
2006-10-20 14:24:00,105.43,105.43,105.404,105.405,106652083.0
2006-10-20 14:25:00,105.41,105.42,105.377,105.413,44709822.0
2006-10-20 14:26:00,105.405,105.427,105.395,105.395,38326709.0
2006-10-20 14:27:00,105.397,105.422,105.397,105.42,15264730.0
2006-10-20 14:28:00,105.41,105.41,105.393,105.41,155633195.0
2006-10-20 14:29:00,105.405,105.415,105.405,105.405,15312301.0
2006-10-20 14:30:00,105.405,105.44,105.395,105.44,66759749.0
2006-10-20 14:31:00,105.46,105.46,105.42,105.435,31064608.0
2006-10-20 14:32:00,105.435,105.435,105.412,105.422,110887272.0
2006-10-20 14:33:00,105.43,105.439,105.405,105.425,125883320.0
2006-10-20 14:34:00,105.44,105.44,105.415,105.435,46070074.0
2006-10-20 14:35:00,105.43,105.43,105.375,105.42,81468895.0
2006-10-20 14:36:00,105.395,105.411,105.365,105.397,87414889.0
2006-10-20 14:37:00,105.393,105.405,105.39,105.405,54064135.0
2006-10-20 14:38:00,105.41,105.413,105.382,105.412,65309946.0
2006-10-20 14:39:00,105.42,105.42,105.377,105.377,61904407.0
2006-10-20 14:40:00,105.39,105.403,105.39,105.4,27160805.0
2006-10-20 14:41:00,105.4,105.4,105.365,105.38,13801154.0
2006-10-20 14:42:00,105.39,105.425,105.39,105.395,34645488.0
2006-10-20 14:43:00,105.39,105.415,105.37,105.41,56430190.0
2006-10-20 14:44:00,105.395,105.43,105.38,105.39,100381677.0
2006-10-20 14:45:00,105.395,105.4,105.355,105.385,105884190.0
2006-10-20 14:46:00,105.375,105.385,105.372,105.372,44468859.0
2006-10-20 14:47:00,105.38,105.41,105.38,105.41,22627886.0
2006-10-20 14:48:00,105.41,105.42,105.4,105.4,57005763.0
2006-10-20 14:49:00,105.41,105.431,105.375,105.407,27956243.0
2006-10-20 14:50:00,105.415,105.415,105.385,105.385,60204740.0
2006-10-20 14:51:00,105.395,105.41,105.39,105.393,94764252.0
2006-10-20 14:52:00,105.385,105.405,105.383,105.405,83472516.0
2006-10-20 14:53:00,105.42,105.42,105.38,105.42,102907342.0
2006-10-20 14:54:00,105.415,105.419,105.41,105.418,38173429.0
2006-10-20 14:55:00,105.415,105.442,105.405,105.435,58063103.0
2006-10-20 14:56:00,105.432,105.432,105.405,105.405,140435706.0
2006-10-20 14:57:00,105.41,105.445,105.405,105.43,91390742.0
2006-10-20 14:58:00,105.43,105.44,105.415,105.415,44407041.0
2006-10-20 14:59:00,105.41,105.43,105.41,105.41,46009207.0
2006-10-20 15:00:00,105.405,105.422,105.403,105.403,75269918.0
2006-10-20 15:01:00,105.415,105.415,105.378,105.402,35993473.0
2006-10-20 15:02:00,105.41,105.485,105.4,105.485,17438961.0
2006-10-20 15:03:00,105.422,105.505,105.422,105.505,152866190.0
2006-10-20 15:04:00,105.5,105.525,105.478,105.478,56949341.0
2006-10-20 15:05:00,105.47,105.5,105.41,105.448,125960149.0
2006-10-20 15:06:00,105.45,105.45,105.425,105.44,120155593.0
2006-10-20 15:07:00,105.44,105.44,105.392,105.4,174966284.0
2006-10-20 15:08:00,105.402,105.417,105.395,105.41,54309176.0
2006-10-20 15:09:00,105.435,105.435,105.41,105.42,45956751.0
2006-10-20 15:10:00,105.41,105.425,105.405,105.425,42134696.0
2006-10-20 15:11:00,105.43,105.43,105.407,105.407,143388802.0
2006-10-20 15:12:00,105.415,105.42,105.405,105.415,118984468.0
2006-10-20 15:13:00,105.4,105.42,105.4,105.415,165135084.0
2006-10-20 15:14:00,105.405,105.418,105.392,105.392,89783338.0
2006-10-20 15:15:00,105.393,105.4,105.39,105.395,36743363.0
2006-10-20 15:16:00,105.387,105.432,105.35,105.35,47925578.0
2006-10-20 15:17:00,105.365,105.423,105.365,105.4,78220949.0
2006-10-20 15:18:00,105.395,105.415,105.377,105.415,129177777.0
2006-10-20 15:19:00,105.408,105.443,105.401,105.425,80331887.0
2006-10-20 15:20:00,105.43,105.443,105.43,105.43,36691906.0
2006-10-20 15:21:00,105.44,105.44,105.41,105.41,19711076.0
2006-10-20 15:22:00,105.415,105.426,105.408,105.42,9140038.0
2006-10-20 15:23:00,105.415,105.43,105.395,105.405,77259755.0
2006-10-20 15:24:00,105.415,105.415,105.375,105.405,46987879.0
2006-10-20 15:25:00,105.41,105.41,105.378,105.378,41675615.0
2006-10-20 15:26:00,105.38,105.38,105.35,105.365,85800593.0
2006-10-20 15:27:00,105.37,105.377,105.363,105.37,41403700.0
2006-10-20 15:28:00,105.37,105.37,105.36,105.365,27859125.0
2006-10-20 15:29:00,105.36,105.378,105.348,105.373,64667537.0
2006-10-20 15:30:00,105.365,105.39,105.365,105.387,19146930.0
2006-10-20 15:31:00,105.385,105.398,105.38,105.382,61265613.0
2006-10-20 15:32:00,105.395,105.4,105.358,105.36,36409427.0
2006-10-20 15:33:00,105.305,105.386,105.305,105.383,24304236.0
2006-10-20 15:34:00,105.385,105.385,105.365,105.385,78557285.0
2006-10-20 15:35:00,105.363,105.375,105.345,105.375,43935200.0
2006-10-20 15:36:00,105.367,105.392,105.363,105.38,30187990.0
2006-10-20 15:37:00,105.385,105.385,105.367,105.37,48390176.0
2006-10-20 15:38:00,105.37,105.37,105.35,105.35,48616598.0
2006-10-20 15:39:00,105.35,105.365,105.345,105.345,77211331.0
2006-10-20 15:40:00,105.355,105.365,105.33,105.348,121839488.0
2006-10-20 15:41:00,105.355,105.36,105.335,105.335,67549304.0
2006-10-20 15:42:00,105.332,105.345,105.332,105.333,46484658.0
2006-10-20 15:43:00,105.34,105.4,105.34,105.365,53126170.0
2006-10-20 15:44:00,105.367,105.381,105.35,105.35,71394551.0
2006-10-20 15:45:00,105.355,105.383,105.355,105.37,73075240.0
2006-10-20 15:46:00,105.375,105.38,105.355,105.38,62520300.0
2006-10-20 15:47:00,105.383,105.409,105.383,105.39,70621734.0
2006-10-20 15:48:00,105.385,105.41,105.385,105.405,65844939.0
2006-10-20 15:49:00,105.405,105.405,105.37,105.37,33673959.0
2006-10-20 15:50:00,105.38,105.4,105.37,105.37,72543663.0
2006-10-20 15:51:00,105.37,105.375,105.345,105.375,48699253.0
2006-10-20 15:52:00,105.365,105.403,105.342,105.38,162124927.0
2006-10-20 15:53:00,105.365,105.377,105.365,105.37,33369383.0
2006-10-20 15:54:00,105.38,105.395,105.357,105.395,19564427.0
2006-10-20 15:55:00,105.385,105.395,105.365,105.39,47444597.0
2006-10-20 15:56:00,105.385,105.4,105.385,105.395,71154521.0
2006-10-20 15:57:00,105.393,105.403,105.35,105.403,91865818.0
2006-10-20 15:58:00,105.405,105.405,105.362,105.362,58356895.0
2006-10-20 15:59:00,105.37,105.39,105.355,105.37,16485571.0
2006-10-20 16:00:00,105.36,105.385,105.36,105.385,53093365.0
2006-10-20 16:01:00,105.385,105.42,105.37,105.405,33697043.0
2006-10-20 16:02:00,105.41,105.445,105.4,105.43,57497413.0
2006-10-20 16:03:00,105.427,105.522,105.426,105.522,43870696.0
2006-10-20 16:04:00,105.525,105.525,105.485,105.52,66550320.0
2006-10-20 16:05:00,105.515,105.519,105.495,105.495,71060843.0
2006-10-20 16:06:00,105.5,105.515,105.5,105.515,6511907.0
2006-10-20 16:07:00,105.503,105.52,105.5,105.51,54765870.0
2006-10-20 16:08:00,105.5,105.505,105.495,105.505,104485878.0
2006-10-20 16:09:00,105.505,105.506,105.485,105.505,56874164.0
2006-10-20 16:10:00,105.5,105.515,105.488,105.51,101421487.0
2006-10-20 16:11:00,105.508,105.525,105.5,105.5,45005485.0
2006-10-20 16:12:00,105.505,105.55,105.505,105.545,40079562.0
2006-10-20 16:13:00,105.55,105.55,105.518,105.518,15842818.0
2006-10-20 16:14:00,105.512,105.545,105.512,105.54,65795674.0
2006-10-20 16:15:00,105.53,105.567,105.53,105.567,48842901.0
2006-10-20 16:16:00,105.572,105.607,105.548,105.58,67126531.0
2006-10-20 16:17:00,105.575,105.595,105.525,105.525,111832507.0
2006-10-20 16:18:00,105.585,105.59,105.565,105.59,36674528.0
2006-10-20 16:19:00,105.595,105.595,105.57,105.58,53290603.0
2006-10-20 16:20:00,105.587,105.597,105.56,105.58,34241645.0
2006-10-20 16:21:00,105.575,105.63,105.56,105.613,114263279.0
2006-10-20 16:22:00,105.605,105.63,105.605,105.613,41957294.0
2006-10-20 16:23:00,105.615,105.645,105.605,105.617,69346196.0
2006-10-20 16:24:00,105.625,105.65,105.62,105.625,111365068.0
2006-10-20 16:25:00,105.63,105.632,105.615,105.627,107962307.0
2006-10-20 16:26:00,105.608,105.635,105.606,105.635,55380343.0
2006-10-20 16:27:00,105.633,105.645,105.62,105.62,60965362.0
2006-10-20 16:28:00,105.625,105.66,105.615,105.64,64268338.0
2006-10-20 16:29:00,105.645,105.647,105.618,105.63,79685943.0
2006-10-20 16:30:00,105.617,105.64,105.587,105.635,70475053.0
2006-10-20 16:31:00,105.625,105.66,105.602,105.645,62467852.0
2006-10-20 16:32:00,105.642,105.65,105.63,105.65,85614368.0
2006-10-20 16:33:00,105.65,105.671,105.645,105.67,98852372.0
2006-10-20 16:34:00,105.665,105.665,105.644,105.645,48338314.0
2006-10-20 16:35:00,105.655,105.655,105.62,105.62,9557788.0
2006-10-20 16:36:00,105.615,105.665,105.605,105.615,45335601.0
2006-10-20 16:37:00,105.63,105.66,105.61,105.65,48046295.0
2006-10-20 16:38:00,105.64,105.64,105.615,105.627,46651534.0
2006-10-20 16:39:00,105.625,105.625,105.555,105.58,40787386.0
2006-10-20 16:40:00,105.585,105.631,105.573,105.605,60683024.0
2006-10-20 16:41:00,105.615,105.615,105.576,105.607,113956810.0
2006-10-20 16:42:00,105.603,105.603,105.591,105.602,64961733.0
2006-10-20 16:43:00,105.603,105.603,105.56,105.58,118244026.0
2006-10-20 16:44:00,105.575,105.588,105.573,105.585,67164920.0
2006-10-20 16:45:00,105.582,105.593,105.582,105.585,49455800.0
2006-10-20 16:46:00,105.575,105.576,105.56,105.56,71275245.0
2006-10-20 16:47:00,105.565,105.565,105.539,105.54,37802502.0
2006-10-20 16:48:00,105.54,105.575,105.535,105.575,73267452.0
2006-10-20 16:49:00,105.57,105.57,105.515,105.515,56801980.0
2006-10-20 16:50:00,105.55,105.587,105.525,105.55,150243411.0
2006-10-20 16:51:00,105.57,105.578,105.55,105.575,26760802.0
2006-10-20 16:52:00,105.57,105.575,105.537,105.57,39106853.0
2006-10-20 16:53:00,105.56,105.587,105.545,105.568,37650953.0
2006-10-20 16:54:00,105.565,105.584,105.555,105.575,40111192.0
2006-10-20 16:55:00,105.58,105.58,105.55,105.55,95673256.0
2006-10-20 16:56:00,105.555,105.58,105.548,105.548,104421413.0
2006-10-20 16:57:00,105.548,105.56,105.535,105.56,51234060.0
2006-10-20 16:58:00,105.565,105.59,105.54,105.59,40216957.0
2006-10-20 16:59:00,105.59,105.59,105.553,105.553,100415733.0
2006-10-20 17:00:00,105.56,105.582,105.54,105.582,32900880.0
2006-10-20 17:01:00,105.58,105.58,105.54,105.55,225590297.0
2006-10-20 17:02:00,105.555,105.56,105.535,105.545,49317467.0
2006-10-20 17:03:00,105.55,105.55,105.52,105.52,102749804.0
2006-10-20 17:04:00,105.52,105.543,105.51,105.543,68774993.0
2006-10-20 17:05:00,105.543,105.574,105.51,105.54,149382331.0
2006-10-20 17:06:00,105.53,105.55,105.52,105.52,12732339.0
2006-10-20 17:07:00,105.525,105.56,105.525,105.56,20070329.0
2006-10-20 17:08:00,105.57,105.57,105.545,105.545,32518569.0
2006-10-20 17:09:00,105.55,105.564,105.525,105.525,41737807.0
2006-10-20 17:10:00,105.54,105.546,105.527,105.542,53843055.0
2006-10-20 17:11:00,105.542,105.59,105.542,105.59,57167661.0
2006-10-20 17:12:00,105.6,105.601,105.515,105.515,46781878.0
2006-10-20 17:13:00,105.53,105.565,105.53,105.565,121418163.0
2006-10-20 17:14:00,105.57,105.57,105.535,105.54,143988690.0
2006-10-20 17:15:00,105.54,105.54,105.49,105.495,33565273.0
2006-10-20 17:16:00,105.505,105.55,105.485,105.535,71915330.0
2006-10-20 17:17:00,105.54,105.545,105.535,105.545,75667746.0
2006-10-20 17:18:00,105.54,105.545,105.538,105.545,79561064.0
2006-10-20 17:19:00,105.545,105.55,105.52,105.55,77020662.0
2006-10-20 17:20:00,105.535,105.535,105.437,105.465,47946556.0
2006-10-20 17:21:00,105.445,105.5,105.445,105.485,58843012.0
2006-10-20 17:22:00,105.482,105.485,105.436,105.465,145076685.0
2006-10-20 17:23:00,105.467,105.485,105.438,105.47,41403064.0
2006-10-20 17:24:00,105.458,105.485,105.455,105.485,124742015.0
2006-10-20 17:25:00,105.485,105.505,105.47,105.47,12618990.0
2006-10-20 17:26:00,105.465,105.515,105.454,105.495,64907075.0
2006-10-20 17:27:00,105.49,105.523,105.49,105.52,116351544.0
2006-10-20 17:28:00,105.495,105.515,105.495,105.515,168926915.0
2006-10-20 17:29:00,105.515,105.515,105.477,105.477,59100668.0
2006-10-20 17:30:00,105.485,105.505,105.485,105.505,56179318.0
2006-10-20 17:31:00,105.505,105.51,105.49,105.51,30203918.0
2006-10-20 17:32:00,105.515,105.515,105.492,105.492,172770951.0
2006-10-20 17:33:00,105.495,105.525,105.495,105.515,30381038.0
2006-10-20 17:34:00,105.515,105.516,105.475,105.475,32329311.0
2006-10-20 17:35:00,105.495,105.512,105.482,105.482,23598571.0
2006-10-20 17:36:00,105.489,105.5,105.472,105.472,70259720.0
2006-10-20 17:37:00,105.48,105.505,105.48,105.505,26652448.0
2006-10-20 17:38:00,105.49,105.505,105.472,105.475,28343719.0
2006-10-20 17:39:00,105.465,105.472,105.445,105.472,24859554.0
2006-10-20 17:40:00,105.48,105.481,105.461,105.462,65981031.0
2006-10-20 17:41:00,105.465,105.485,105.465,105.475,45187662.0
2006-10-20 17:42:00,105.475,105.495,105.475,105.485,92786831.0
2006-10-20 17:43:00,105.485,105.495,105.47,105.47,249269606.0
2006-10-20 17:44:00,105.47,105.476,105.465,105.475,105137616.0
2006-10-20 17:45:00,105.472,105.472,105.445,105.445,39918281.0
2006-10-20 17:46:00,105.45,105.463,105.44,105.45,126775112.0
2006-10-20 17:47:00,105.47,105.476,105.466,105.475,14742294.0
2006-10-20 17:48:00,105.46,105.485,105.46,105.485,73623384.0
2006-10-20 17:49:00,105.47,105.485,105.417,105.463,70203721.0
2006-10-20 17:50:00,105.465,105.47,105.455,105.465,191693616.0
2006-10-20 17:51:00,105.47,105.47,105.43,105.455,162295494.0
2006-10-20 17:52:00,105.455,105.475,105.437,105.437,246373212.0
2006-10-20 17:53:00,105.445,105.52,105.445,105.52,114786357.0
2006-10-20 17:54:00,105.515,105.516,105.485,105.5,113774970.0
2006-10-20 17:55:00,105.505,105.505,105.462,105.482,42643394.0
2006-10-20 17:56:00,105.482,105.488,105.455,105.455,72450004.0
2006-10-20 17:57:00,105.475,105.51,105.475,105.49,93949196.0
2006-10-20 17:58:00,105.49,105.49,105.45,105.45,62251825.0
2006-10-20 17:59:00,105.445,105.495,105.435,105.495,44789116.0
2006-10-20 18:00:00,105.492,105.515,105.49,105.503,86508889.0
2006-10-20 18:01:00,105.495,105.505,105.48,105.505,69522892.0
2006-10-20 18:02:00,105.515,105.515,105.455,105.485,10798355.0
2006-10-20 18:03:00,105.475,105.48,105.462,105.475,92511829.0
2006-10-20 18:04:00,105.473,105.49,105.445,105.445,137849036.0
2006-10-20 18:05:00,105.435,105.48,105.435,105.47,103172636.0
2006-10-20 18:06:00,105.455,105.475,105.43,105.453,80213160.0
2006-10-20 18:07:00,105.45,105.462,105.43,105.453,129023695.0
2006-10-20 18:08:00,105.465,105.47,105.449,105.455,70414341.0
2006-10-20 18:09:00,105.442,105.459,105.433,105.45,61318316.0
2006-10-20 18:10:00,105.455,105.466,105.43,105.44,48804893.0
2006-10-20 18:11:00,105.437,105.5,105.437,105.48,109683542.0
2006-10-20 18:12:00,105.475,105.485,105.465,105.48,42293077.0
2006-10-20 18:13:00,105.475,105.495,105.475,105.48,60426229.0
2006-10-20 18:14:00,105.493,105.493,105.465,105.465,211476369.0
2006-10-20 18:15:00,105.463,105.495,105.428,105.49,183707653.0
2006-10-20 18:16:00,105.49,105.49,105.45,105.48,111520070.0
2006-10-20 18:17:00,105.482,105.49,105.46,105.49,91859341.0
2006-10-20 18:18:00,105.483,105.49,105.468,105.49,34100754.0
2006-10-20 18:19:00,105.49,105.508,105.468,105.508,68005745.0
2006-10-20 18:20:00,105.515,105.515,105.437,105.505,147809445.0
2006-10-20 18:21:00,105.507,105.507,105.46,105.495,32049276.0
2006-10-20 18:22:00,105.495,105.51,105.48,105.483,33054232.0
2006-10-20 18:23:00,105.485,105.485,105.463,105.485,69112735.0
2006-10-20 18:24:00,105.485,105.505,105.483,105.483,85049566.0
2006-10-20 18:25:00,105.49,105.504,105.487,105.487,29798999.0
2006-10-20 18:26:00,105.495,105.505,105.48,105.483,65907038.0
2006-10-20 18:28:00,105.482,105.495,105.48,105.485,76182555.0
2006-10-20 18:29:00,105.485,105.503,105.447,105.447,116791220.0
2006-10-20 18:30:00,105.46,105.48,105.435,105.46,27209406.0
2006-10-20 18:31:00,105.455,105.455,105.445,105.445,34094574.0
2006-10-20 18:32:00,105.45,105.473,105.45,105.473,119189457.0
2006-10-20 18:33:00,105.47,105.492,105.465,105.47,53367085.0
2006-10-20 18:34:00,105.48,105.495,105.48,105.495,19441040.0
2006-10-20 18:35:00,105.49,105.503,105.47,105.47,213081440.0
2006-10-20 18:36:00,105.48,105.48,105.43,105.43,76208018.0
2006-10-20 18:37:00,105.44,105.462,105.44,105.455,65002003.0
2006-10-20 18:38:00,105.475,105.481,105.434,105.435,47391731.0
2006-10-20 18:39:00,105.44,105.46,105.432,105.432,38448185.0
2006-10-20 18:40:00,105.427,105.485,105.427,105.48,120469831.0
2006-10-20 18:41:00,105.48,105.48,105.425,105.475,130325216.0
2006-10-20 18:42:00,105.475,105.476,105.464,105.47,81232543.0
2006-10-20 18:43:00,105.468,105.485,105.468,105.48,46925659.0
2006-10-20 18:44:00,105.475,105.5,105.475,105.485,55527862.0
2006-10-20 18:45:00,105.49,105.495,105.483,105.483,15019563.0
2006-10-20 18:46:00,105.48,105.48,105.445,105.445,317366501.0
2006-10-20 18:47:00,105.46,105.46,105.433,105.433,90802214.0
2006-10-20 18:48:00,105.44,105.447,105.43,105.433,48702580.0
2006-10-20 18:49:00,105.432,105.455,105.41,105.438,7459517.0
2006-10-20 18:50:00,105.435,105.435,105.4,105.435,65315795.0
2006-10-20 18:51:00,105.44,105.44,105.415,105.435,70888858.0
2006-10-20 18:52:00,105.433,105.433,105.403,105.403,82616148.0
2006-10-20 18:53:00,105.405,105.48,105.405,105.462,45971674.0
2006-10-20 18:54:00,105.46,105.462,105.445,105.445,43612560.0
2006-10-20 18:55:00,105.442,105.45,105.415,105.44,120040678.0
2006-10-20 18:56:00,105.445,105.462,105.42,105.45,75584381.0
2006-10-20 18:57:00,105.445,105.477,105.445,105.465,30972514.0
2006-10-20 18:58:00,105.465,105.475,105.46,105.46,104576068.0
2006-10-20 18:59:00,105.463,105.475,105.45,105.475,53735821.0
2006-10-20 19:00:00,105.475,105.485,105.467,105.485,128214595.0
2006-10-20 19:01:00,105.49,105.495,105.478,105.49,51116523.0
2006-10-20 19:02:00,105.505,105.505,105.465,105.49,44218885.0
2006-10-20 19:03:00,105.495,105.52,105.48,105.515,26291043.0
2006-10-20 19:04:00,105.52,105.526,105.5,105.515,88789870.0
2006-10-20 19:05:00,105.515,105.515,105.492,105.493,29089266.0
2006-10-20 19:06:00,105.493,105.52,105.485,105.52,21174172.0
2006-10-20 19:07:00,105.51,105.51,105.47,105.482,78374590.0
2006-10-20 19:08:00,105.49,105.5,105.465,105.475,38987220.0
2006-10-20 19:09:00,105.48,105.5,105.463,105.5,94221194.0
2006-10-20 19:10:00,105.5,105.51,105.483,105.483,79801199.0
2006-10-20 19:11:00,105.482,105.502,105.478,105.495,105766973.0
2006-10-20 19:12:00,105.49,105.504,105.49,105.49,98084208.0
2006-10-20 19:13:00,105.49,105.49,105.471,105.472,94400505.0
2006-10-20 19:15:00,105.475,105.48,105.465,105.47,26301757.0
2006-10-20 19:16:00,105.47,105.48,105.455,105.465,91742667.0
2006-10-20 19:17:00,105.463,105.495,105.463,105.49,92882351.0
2006-10-20 19:18:00,105.485,105.49,105.477,105.49,14644514.0
2006-10-20 19:19:00,105.49,105.49,105.425,105.48,105238124.0
2006-10-20 19:20:00,105.48,105.49,105.478,105.485,49060465.0
2006-10-20 19:21:00,105.478,105.495,105.428,105.485,102188710.0
2006-10-20 19:23:00,105.482,105.482,105.45,105.45,52390211.0
2006-10-20 19:24:00,105.445,105.48,105.445,105.455,61580582.0
2006-10-20 19:25:00,105.46,105.48,105.456,105.47,13081872.0
2006-10-20 19:26:00,105.462,105.48,105.455,105.455,71946904.0
2006-10-20 19:27:00,105.455,105.47,105.415,105.468,91798187.0
2006-10-20 19:28:00,105.475,105.485,105.46,105.485,260200361.0
2006-10-20 19:29:00,105.485,105.496,105.473,105.495,39826482.0
2006-10-20 19:30:00,105.497,105.525,105.485,105.495,16595155.0
2006-10-20 19:31:00,105.5,105.512,105.482,105.485,49365446.0
2006-10-20 19:32:00,105.483,105.517,105.483,105.502,27250472.0
2006-10-20 19:33:00,105.505,105.53,105.501,105.53,42182751.0
2006-10-20 19:34:00,105.525,105.54,105.5,105.505,107288630.0
2006-10-20 19:35:00,105.492,105.507,105.49,105.507,136391875.0
2006-10-20 19:36:00,105.515,105.515,105.492,105.492,58801505.0
2006-10-20 19:37:00,105.51,105.515,105.485,105.5,107598114.0
2006-10-20 19:38:00,105.493,105.52,105.492,105.52,121875654.0
2006-10-20 19:39:00,105.525,105.525,105.485,105.495,79302546.0
2006-10-20 19:40:00,105.493,105.5,105.485,105.485,107474977.0
2006-10-20 19:41:00,105.485,105.485,105.46,105.47,72549466.0
2006-10-20 19:42:00,105.455,105.46,105.45,105.455,113839020.0
2006-10-20 19:43:00,105.455,105.523,105.455,105.49,32377633.0
2006-10-20 19:44:00,105.5,105.513,105.5,105.513,93957978.0
2006-10-20 19:45:00,105.51,105.51,105.44,105.44,77991873.0
2006-10-20 19:46:00,105.485,105.502,105.482,105.5,55031065.0
2006-10-20 19:47:00,105.497,105.499,105.479,105.485,83852889.0
2006-10-20 19:48:00,105.485,105.51,105.465,105.51,31662825.0
2006-10-20 19:49:00,105.513,105.532,105.513,105.532,51446684.0
2006-10-20 19:50:00,105.535,105.535,105.509,105.522,69317484.0
2006-10-20 19:51:00,105.535,105.545,105.533,105.535,57181722.0
2006-10-20 19:53:00,105.54,105.54,105.487,105.507,77715467.0
2006-10-20 19:54:00,105.515,105.54,105.485,105.525,53178344.0
2006-10-20 19:55:00,105.525,105.525,105.495,105.51,94432478.0
2006-10-20 19:56:00,105.515,105.53,105.503,105.505,120044631.0
2006-10-20 19:57:00,105.53,105.548,105.53,105.53,32088337.0
2006-10-20 19:58:00,105.53,105.539,105.502,105.502,47221344.0
2006-10-20 19:59:00,105.51,105.54,105.51,105.54,130710853.0
2006-10-20 20:00:00,105.54,105.54,105.52,105.52,22817977.0
2006-10-20 20:01:00,105.52,105.54,105.52,105.53,21212491.0
2006-10-20 20:02:00,105.525,105.525,105.493,105.507,83087400.0
2006-10-20 20:03:00,105.502,105.535,105.5,105.5,48738852.0
2006-10-20 20:04:00,105.505,105.52,105.505,105.515,33820567.0
2006-10-20 20:05:00,105.51,105.52,105.51,105.515,73326739.0
2006-10-20 20:06:00,105.512,105.545,105.472,105.525,29097216.0
2006-10-20 20:07:00,105.535,105.535,105.495,105.495,19291624.0
2006-10-20 20:08:00,105.495,105.513,105.483,105.51,75823553.0
2006-10-20 20:09:00,105.505,105.53,105.505,105.513,51380981.0
2006-10-20 20:10:00,105.515,105.533,105.515,105.532,34002692.0
2006-10-20 20:11:00,105.533,105.56,105.53,105.56,95592000.0
2006-10-20 20:12:00,105.57,105.58,105.53,105.53,74258595.0
2006-10-20 20:13:00,105.523,105.53,105.518,105.518,260675464.0
2006-10-20 20:14:00,105.53,105.56,105.495,105.56,116241090.0
2006-10-20 20:15:00,105.405,105.547,105.405,105.535,78558702.0
2006-10-20 20:16:00,105.532,105.54,105.525,105.525,64821550.0
2006-10-20 20:17:00,105.535,105.535,105.49,105.49,75618901.0
2006-10-20 20:18:00,105.495,105.51,105.4,105.48,65119592.0
2006-10-20 20:19:00,105.495,105.495,105.48,105.48,172925533.0
2006-10-20 20:20:00,105.485,105.5,105.405,105.48,53560386.0
2006-10-20 20:21:00,105.495,105.515,105.487,105.515,21369218.0
2006-10-20 20:22:00,105.53,105.53,105.518,105.52,72694458.0
2006-10-20 20:23:00,105.49,105.531,105.49,105.525,84699429.0
2006-10-20 20:24:00,105.5,105.522,105.5,105.51,52254533.0
2006-10-20 20:25:00,105.497,105.515,105.497,105.515,114698158.0
2006-10-20 20:26:00,105.51,105.51,105.495,105.505,95770494.0
2006-10-20 20:27:00,105.5,105.524,105.495,105.51,115720431.0
2006-10-20 20:28:00,105.525,105.525,105.48,105.515,44269998.0
2006-10-20 20:29:00,105.515,105.515,105.49,105.49,4353745.0
2006-10-20 20:30:00,105.505,105.525,105.483,105.513,65155946.0
2006-10-20 20:31:00,105.505,105.505,105.485,105.485,74460966.0
2006-10-20 20:32:00,105.48,105.51,105.48,105.51,99292139.0
2006-10-20 20:33:00,105.51,105.51,105.484,105.485,52760442.0
2006-10-20 20:34:00,105.515,105.515,105.484,105.49,163149117.0
2006-10-20 20:35:00,105.482,105.482,105.45,105.45,30837522.0
2006-10-20 20:36:00,105.45,105.475,105.45,105.475,64658231.0
2006-10-20 20:37:00,105.49,105.49,105.477,105.487,117773433.0
2006-10-20 20:38:00,105.478,105.483,105.47,105.47,75620375.0
2006-10-20 20:39:00,105.472,105.485,105.465,105.48,130280742.0
2006-10-20 20:40:00,105.485,105.5,105.453,105.48,36388248.0
2006-10-20 20:41:00,105.495,105.513,105.495,105.505,67730757.0
2006-10-20 20:42:00,105.5,105.53,105.382,105.53,46803862.0
2006-10-20 20:43:00,105.53,105.53,105.49,105.52,67534618.0
2006-10-20 20:44:00,105.515,105.516,105.49,105.515,16329624.0
2006-10-20 20:45:00,105.52,105.523,105.495,105.495,188952141.0
2006-10-20 20:46:00,105.493,105.535,105.493,105.535,53666756.0
2006-10-20 20:47:00,105.525,105.536,105.52,105.52,149770006.0
2006-10-20 20:48:00,105.53,105.538,105.526,105.538,109747926.0
2006-10-20 20:49:00,105.535,105.548,105.524,105.525,41791188.0
2006-10-20 20:50:00,105.52,105.535,105.5,105.525,107205438.0
2006-10-20 20:51:00,105.525,105.53,105.511,105.52,145770495.0
2006-10-20 20:52:00,105.527,105.529,105.512,105.529,26506943.0
2006-10-20 20:53:00,105.53,105.53,105.51,105.51,40256527.0
2006-10-20 20:54:00,105.51,105.51,105.483,105.5,113594805.0
2006-10-20 20:55:00,105.505,105.505,105.465,105.47,99908809.0
2006-10-20 20:56:00,105.5,105.51,105.455,105.475,60807196.0
2006-10-20 20:57:00,105.47,105.48,105.405,105.48,44334397.0
2006-10-20 20:58:00,105.475,105.49,105.453,105.473,116121745.0
2006-10-20 20:59:00,105.475,105.475,105.44,105.44,145429055.0
2006-10-20 21:00:00,105.44,105.46,105.415,105.46,109617678.0
2006-10-20 21:01:00,105.46,105.476,105.46,105.47,45372034.0
2006-10-20 21:02:00,105.47,105.485,105.47,105.485,41611496.0
2006-10-20 21:03:00,105.483,105.51,105.447,105.51,41727407.0
2006-10-20 21:04:00,105.505,105.511,105.483,105.5,18447088.0
2006-10-20 21:05:00,105.49,105.507,105.477,105.477,103057719.0
2006-10-20 21:06:00,105.483,105.5,105.483,105.5,28330115.0
2006-10-20 21:07:00,105.505,105.505,105.465,105.48,7817057.0
2006-10-20 21:08:00,105.475,105.485,105.47,105.472,39882706.0
2006-10-20 21:09:00,105.46,105.495,105.46,105.485,41064183.0
2006-10-20 21:10:00,105.485,105.495,105.463,105.463,50011039.0
2006-10-20 21:11:00,105.47,105.487,105.47,105.485,57263044.0
2006-10-20 21:12:00,105.495,105.5,105.49,105.493,141217724.0
2006-10-20 21:13:00,105.495,105.505,105.49,105.505,40230434.0
2006-10-20 21:14:00,105.505,105.52,105.502,105.52,172578732.0
2006-10-20 21:15:00,105.52,105.52,105.51,105.513,78553560.0
2006-10-20 21:16:00,105.512,105.532,105.512,105.525,94504635.0
2006-10-20 21:17:00,105.52,105.52,105.46,105.52,67231351.0
2006-10-20 21:18:00,105.517,105.522,105.495,105.505,32324039.0
2006-10-20 21:19:00,105.512,105.52,105.495,105.502,45877179.0
2006-10-20 21:20:00,105.497,105.515,105.497,105.503,87847049.0
2006-10-20 21:21:00,105.505,105.515,105.505,105.51,179560510.0
2006-10-20 21:22:00,105.5,105.51,105.47,105.51,58378084.0
2006-10-20 21:23:00,105.505,105.505,105.475,105.505,50264227.0
2006-10-20 21:24:00,105.505,105.515,105.5,105.505,70684968.0
2006-10-20 21:25:00,105.51,105.52,105.508,105.515,70428114.0
2006-10-20 21:26:00,105.515,105.52,105.512,105.512,49532244.0
2006-10-20 21:27:00,105.52,105.52,105.505,105.505,26048799.0
2006-10-20 21:28:00,105.51,105.52,105.508,105.52,34062884.0
2006-10-20 21:29:00,105.515,105.515,105.508,105.51,14908909.0
2006-10-20 21:30:00,105.505,105.505,105.49,105.49,51578417.0
2006-10-20 21:31:00,105.495,105.527,105.49,105.49,36645061.0
2006-10-20 21:32:00,105.48,105.517,105.444,105.51,122430945.0
2006-10-20 21:33:00,105.5,105.53,105.495,105.515,57044870.0
2006-10-20 21:34:00,105.52,105.52,105.5,105.5,31456751.0
2006-10-20 21:35:00,105.5,105.504,105.5,105.5,8287984.0
2006-10-20 21:36:00,105.49,105.524,105.49,105.5,79443258.0
2006-10-20 21:37:00,105.51,105.523,105.498,105.498,97523388.0
2006-10-20 21:38:00,105.51,105.51,105.41,105.505,67228130.0
2006-10-20 21:39:00,105.502,105.502,105.495,105.495,21058281.0
2006-10-20 21:40:00,105.5,105.5,105.5,105.5,7736990.0
2006-10-20 21:41:00,105.51,105.51,105.485,105.485,32700604.0
2006-10-20 21:42:00,105.48,105.505,105.47,105.47,139275772.0
2006-10-20 21:43:00,105.485,105.498,105.48,105.48,52761622.0
2006-10-20 21:44:00,105.48,105.503,105.476,105.503,33234404.0
2006-10-20 21:45:00,105.51,105.51,105.495,105.495,12757434.0
2006-10-20 21:46:00,105.488,105.513,105.485,105.485,53553045.0
2006-10-20 21:47:00,105.485,105.505,105.485,105.505,76540879.0
2006-10-20 21:48:00,105.505,105.51,105.495,105.505,99795470.0
2006-10-20 21:49:00,105.503,105.503,105.475,105.475,71265870.0
2006-10-20 21:50:00,105.48,105.503,105.48,105.49,51076097.0
2006-10-20 21:51:00,105.5,105.5,105.48,105.48,81264457.0
2006-10-20 21:52:00,105.482,105.495,105.45,105.475,111750678.0
2006-10-20 21:53:00,105.475,105.476,105.419,105.463,117460500.0
2006-10-20 21:54:00,105.458,105.485,105.455,105.455,27981483.0
2006-10-20 21:55:00,105.46,105.485,105.46,105.475,45495356.0
2006-10-20 21:56:00,105.48,105.48,105.422,105.475,72692342.0
2006-10-20 21:57:00,105.465,105.475,105.45,105.47,31616162.0
2006-10-20 21:58:00,105.465,105.47,105.44,105.45,70881207.0
2006-10-20 21:59:00,105.435,105.46,105.423,105.46,42075178.0
2006-10-20 22:00:00,105.44,105.454,105.425,105.43,85746305.0
2006-10-20 22:01:00,105.438,105.467,105.435,105.467,63054073.0
2006-10-20 22:02:00,105.472,105.472,105.44,105.45,43181237.0
2006-10-20 22:03:00,105.47,105.47,105.445,105.452,66032550.0
2006-10-20 22:04:00,105.46,105.467,105.443,105.452,48721494.0
2006-10-20 22:05:00,105.455,105.46,105.435,105.46,72355318.0
2006-10-20 22:06:00,105.425,105.455,105.425,105.455,48002574.0
2006-10-20 22:07:00,105.442,105.45,105.442,105.442,38142466.0
2006-10-20 22:08:00,105.445,105.455,105.435,105.455,95345422.0
2006-10-20 22:09:00,105.46,105.46,105.434,105.447,93608163.0
2006-10-20 22:10:00,105.45,105.45,105.41,105.41,48572754.0
2006-10-20 22:11:00,105.453,105.455,105.44,105.44,11610562.0
2006-10-20 22:12:00,105.435,105.44,105.433,105.44,18906212.0
2006-10-20 22:13:00,105.44,105.44,105.428,105.44,41618704.0
2006-10-20 22:14:00,105.44,105.44,105.403,105.42,92124957.0
2006-10-20 22:15:00,105.42,105.43,105.4,105.42,59656420.0
2006-10-20 22:16:00,105.41,105.44,105.41,105.43,64741156.0
2006-10-20 22:17:00,105.42,105.43,105.42,105.42,53560665.0
2006-10-20 22:18:00,105.42,105.44,105.415,105.435,51025712.0
2006-10-20 22:19:00,105.425,105.43,105.415,105.42,64053911.0
2006-10-20 22:20:00,105.425,105.429,105.4,105.4,70218474.0
2006-10-20 22:21:00,105.403,105.426,105.4,105.4,25359728.0
2006-10-20 22:22:00,105.405,105.425,105.405,105.407,67953587.0
2006-10-20 22:23:00,105.4,105.422,105.4,105.405,101317473.0
2006-10-20 22:24:00,105.41,105.42,105.403,105.403,41198114.0
2006-10-20 22:25:00,105.4,105.42,105.395,105.395,40205295.0
2006-10-20 22:26:00,105.395,105.41,105.394,105.41,35334839.0
2006-10-20 22:27:00,105.41,105.41,105.401,105.405,7999574.0
2006-10-20 22:28:00,105.395,105.395,105.37,105.375,63190524.0
2006-10-20 22:29:00,105.38,105.38,105.329,105.365,49687148.0
2006-10-20 22:30:00,105.35,105.402,105.35,105.39,56540905.0
2006-10-20 22:31:00,105.375,105.396,105.365,105.39,100289560.0
2006-10-20 22:32:00,105.395,105.41,105.393,105.41,44767212.0
2006-10-20 22:33:00,105.415,105.415,105.4,105.405,46925784.0
2006-10-20 22:34:00,105.41,105.41,105.4,105.405,86513882.0
2006-10-20 22:35:00,105.41,105.41,105.38,105.38,2388600.0
2006-10-20 22:36:00,105.38,105.4,105.38,105.38,94571327.0
2006-10-20 22:37:00,105.397,105.445,105.39,105.415,119517593.0
2006-10-20 22:38:00,105.415,105.42,105.407,105.415,55563784.0
2006-10-20 22:39:00,105.413,105.433,105.405,105.405,132134012.0
2006-10-20 22:40:00,105.405,105.421,105.405,105.41,107498909.0
2006-10-20 22:41:00,105.415,105.44,105.39,105.395,121274708.0
2006-10-20 22:42:00,105.425,105.46,105.422,105.44,103671067.0
2006-10-20 22:43:00,105.43,105.451,105.43,105.435,92378032.0
2006-10-20 22:44:00,105.445,105.445,105.415,105.43,30228098.0
2006-10-20 22:45:00,105.415,105.442,105.415,105.442,50301696.0
2006-10-20 22:46:00,105.455,105.455,105.408,105.423,58814691.0
2006-10-20 22:47:00,105.415,105.434,105.415,105.43,48619048.0
2006-10-20 22:48:00,105.42,105.422,105.39,105.403,68375312.0
2006-10-20 22:49:00,105.385,105.405,105.365,105.365,64221576.0
2006-10-20 22:50:00,105.37,105.415,105.365,105.415,63963130.0
2006-10-20 22:51:00,105.425,105.43,105.415,105.43,74202955.0
2006-10-20 22:52:00,105.425,105.425,105.377,105.415,51479700.0
2006-10-20 22:53:00,105.412,105.434,105.395,105.395,73749153.0
2006-10-20 22:54:00,105.423,105.425,105.4,105.425,21833330.0
2006-10-20 22:55:00,105.43,105.443,105.43,105.43,39136793.0
2006-10-20 22:56:00,105.433,105.442,105.425,105.433,49666684.0
2006-10-20 22:57:00,105.43,105.46,105.43,105.44,84969688.0
2006-10-20 22:58:00,105.45,105.45,105.36,105.44,46414558.0
2006-10-22 23:31:00,105.44,105.48,105.44,105.48,106291162.0
2006-10-22 23:32:00,105.473,105.481,105.469,105.472,73983324.0
2006-10-22 23:33:00,105.46,105.47,105.423,105.423,84625715.0
2006-10-22 23:34:00,105.465,105.475,105.465,105.475,42066836.0
2006-10-22 23:36:00,105.475,105.475,105.467,105.47,71286017.0
2006-10-22 23:37:00,105.465,105.475,105.43,105.475,102397330.0
2006-10-22 23:38:00,105.48,105.48,105.452,105.452,27050490.0
2006-10-22 23:46:00,105.463,105.469,105.452,105.457,103177140.0
2006-10-22 23:48:00,105.46,105.465,105.457,105.465,66715590.0
2006-10-22 23:55:00,105.458,105.472,105.448,105.448,60825339.0
2006-10-22 23:56:00,105.455,105.46,105.455,105.46,3469068.0
2006-10-22 23:57:00,105.455,105.472,105.455,105.472,192379023.0
2006-10-23 00:03:00,105.48,105.48,105.458,105.46,29369082.0
2006-10-23 00:04:00,105.46,105.51,105.46,105.475,51519153.0
2006-10-23 00:06:00,105.47,105.48,105.47,105.48,99077129.0
2006-10-23 00:07:00,105.473,105.51,105.462,105.462,111036948.0
2006-10-23 00:09:00,105.465,105.505,105.465,105.505,59350676.0
2006-10-23 00:10:00,105.502,105.502,105.485,105.485,41564459.0
2006-10-23 00:11:00,105.48,105.48,105.43,105.43,65527748.0
2006-10-23 00:12:00,105.445,105.47,105.437,105.47,87222675.0
2006-10-23 00:13:00,105.47,105.47,105.425,105.425,56256810.0
2006-10-23 00:17:00,105.427,105.445,105.4,105.445,77071823.0
2006-10-23 00:18:00,105.448,105.448,105.39,105.39,36731595.0
2006-10-23 00:19:00,105.395,105.46,105.385,105.385,44519407.0
2006-10-23 00:21:00,105.4,105.44,105.395,105.395,81671506.0
2006-10-23 00:22:00,105.39,105.445,105.39,105.41,263338566.0
2006-10-23 00:23:00,105.41,105.44,105.408,105.408,40278923.0
2006-10-23 00:24:00,105.405,105.441,105.405,105.44,19572901.0
2006-10-23 00:25:00,105.438,105.438,105.393,105.43,84691084.0
2006-10-23 00:26:00,105.41,105.44,105.41,105.415,79292541.0
2006-10-23 00:27:00,105.415,105.427,105.415,105.417,205698820.0
2006-10-23 00:28:00,105.43,105.455,105.43,105.455,63208728.0
2006-10-23 00:29:00,105.453,105.453,105.405,105.405,129646055.0
2006-10-23 00:30:00,105.403,105.445,105.403,105.445,43054927.0
2006-10-23 00:31:00,105.45,105.462,105.425,105.44,88414364.0
2006-10-23 00:32:00,105.46,105.46,105.423,105.45,51694004.0
2006-10-23 00:33:00,105.458,105.458,105.444,105.445,20410465.0
2006-10-23 00:34:00,105.445,105.453,105.44,105.44,129031048.0
2006-10-23 00:35:00,105.425,105.47,105.403,105.47,30315280.0
2006-10-23 00:36:00,105.47,105.47,105.44,105.44,34765220.0
2006-10-23 00:37:00,105.445,105.463,105.433,105.463,37100676.0
2006-10-23 00:38:00,105.47,105.482,105.455,105.48,37131936.0
2006-10-23 00:39:00,105.465,105.465,105.44,105.44,56458925.0
2006-10-23 00:40:00,105.43,105.45,105.405,105.45,115016423.0
2006-10-23 00:41:00,105.405,105.448,105.405,105.43,71249463.0
2006-10-23 00:42:00,105.435,105.445,105.41,105.445,22244268.0
2006-10-23 00:43:00,105.435,105.435,105.42,105.42,50209282.0
2006-10-23 00:44:00,105.42,105.445,105.41,105.41,75772077.0
2006-10-23 00:45:00,105.42,105.435,105.42,105.435,41581951.0
2006-10-23 00:46:00,105.437,105.45,105.437,105.443,45468362.0
2006-10-23 00:48:00,105.45,105.45,105.4,105.44,49219930.0
2006-10-23 00:49:00,105.445,105.45,105.44,105.447,87562912.0
2006-10-23 00:50:00,105.445,105.445,105.43,105.43,71943484.0
2006-10-23 00:51:00,105.43,105.436,105.42,105.425,11696855.0
2006-10-23 00:52:00,105.43,105.448,105.429,105.435,86374120.0
2006-10-23 00:54:00,105.425,105.444,105.423,105.423,29872568.0
2006-10-23 00:56:00,105.435,105.438,105.391,105.433,141415659.0
2006-10-23 00:57:00,105.43,105.438,105.43,105.43,22817143.0
2006-10-23 00:58:00,105.425,105.47,105.415,105.435,55767614.0
2006-10-23 00:59:00,105.43,105.455,105.425,105.425,50003447.0
2006-10-23 01:00:00,105.43,105.448,105.426,105.448,117531147.0
2006-10-23 01:01:00,105.45,105.45,105.412,105.412,28016293.0
2006-10-23 01:02:00,105.425,105.425,105.38,105.415,39052691.0
2006-10-23 01:03:00,105.392,105.418,105.375,105.405,49466431.0
2006-10-23 01:04:00,105.41,105.44,105.38,105.43,75048638.0
2006-10-23 01:05:00,105.435,105.443,105.421,105.427,33179097.0
2006-10-23 01:06:00,105.425,105.45,105.41,105.445,87024679.0
2006-10-23 01:07:00,105.453,105.476,105.438,105.46,106235870.0
2006-10-23 01:08:00,105.453,105.47,105.453,105.46,58779591.0
2006-10-23 01:10:00,105.45,105.473,105.45,105.473,39564386.0
2006-10-23 01:11:00,105.47,105.47,105.46,105.47,45577958.0
2006-10-23 01:12:00,105.457,105.457,105.44,105.45,59556393.0
2006-10-23 01:13:00,105.44,105.45,105.41,105.41,91921920.0
2006-10-23 01:14:00,105.413,105.44,105.413,105.44,34581232.0
2006-10-23 01:15:00,105.385,105.455,105.385,105.438,77804953.0
2006-10-23 01:16:00,105.44,105.46,105.44,105.45,47025353.0
2006-10-23 01:17:00,105.45,105.45,105.43,105.445,40499612.0
2006-10-23 01:18:00,105.45,105.463,105.448,105.453,55097669.0
2006-10-23 01:19:00,105.46,105.46,105.445,105.455,77420347.0
2006-10-23 01:20:00,105.46,105.46,105.425,105.425,11880926.0
2006-10-23 01:21:00,105.425,105.47,105.425,105.47,6428074.0
2006-10-23 01:22:00,105.465,105.485,105.435,105.485,78539144.0
2006-10-23 01:23:00,105.47,105.47,105.45,105.45,23434406.0
2006-10-23 01:24:00,105.442,105.47,105.442,105.45,98555465.0
2006-10-23 01:25:00,105.45,105.49,105.442,105.48,163395660.0
2006-10-23 01:26:00,105.478,105.478,105.463,105.465,121489692.0
2006-10-23 01:27:00,105.465,105.475,105.465,105.475,17523693.0
2006-10-23 01:28:00,105.47,105.47,105.402,105.402,29770818.0
2006-10-23 01:29:00,105.41,105.45,105.41,105.45,45024986.0
2006-10-23 01:30:00,105.45,105.455,105.423,105.423,112996427.0
2006-10-23 01:31:00,105.43,105.455,105.39,105.455,49308511.0
2006-10-23 01:32:00,105.443,105.445,105.403,105.445,55601569.0
2006-10-23 01:33:00,105.44,105.44,105.395,105.395,62120719.0
2006-10-23 01:35:00,105.388,105.44,105.388,105.425,37194217.0
2006-10-23 01:36:00,105.425,105.425,105.347,105.353,55124180.0
2006-10-23 01:37:00,105.365,105.372,105.34,105.355,117353780.0
2006-10-23 01:38:00,105.36,105.36,105.328,105.328,160826099.0
2006-10-23 01:39:00,105.33,105.36,105.33,105.345,106610180.0
2006-10-23 01:40:00,105.35,105.35,105.33,105.345,83947000.0
2006-10-23 01:41:00,105.342,105.347,105.325,105.325,150899265.0
2006-10-23 01:42:00,105.315,105.33,105.315,105.33,59877287.0
2006-10-23 01:44:00,105.33,105.37,105.33,105.37,97221233.0
2006-10-23 01:45:00,105.358,105.375,105.335,105.355,78729962.0
2006-10-23 01:46:00,105.337,105.363,105.337,105.363,74303908.0
2006-10-23 01:47:00,105.37,105.37,105.345,105.345,122588410.0
2006-10-23 01:48:00,105.365,105.365,105.335,105.36,24696539.0
2006-10-23 01:49:00,105.358,105.365,105.35,105.355,94367560.0
2006-10-23 01:50:00,105.357,105.375,105.345,105.375,46267537.0
2006-10-23 01:51:00,105.37,105.4,105.37,105.383,47316363.0
2006-10-23 01:53:00,105.39,105.39,105.363,105.365,38992835.0
2006-10-23 01:54:00,105.365,105.37,105.355,105.355,77253743.0
2006-10-23 01:55:00,105.36,105.385,105.36,105.365,83853971.0
2006-10-23 01:56:00,105.365,105.365,105.32,105.34,189126908.0
2006-10-23 01:57:00,105.355,105.366,105.355,105.36,31835974.0
2006-10-23 01:58:00,105.372,105.372,105.349,105.36,62642354.0
2006-10-23 01:59:00,105.36,105.36,105.305,105.305,79280266.0
2006-10-23 02:00:00,105.305,105.33,105.27,105.33,79090446.0
2006-10-23 02:01:00,105.33,105.342,105.314,105.342,59608292.0
2006-10-23 02:02:00,105.33,105.35,105.31,105.345,32648933.0
2006-10-23 02:03:00,105.33,105.342,105.32,105.335,194275205.0
2006-10-23 02:04:00,105.335,105.335,105.3,105.3,84658226.0
2006-10-23 02:05:00,105.295,105.355,105.295,105.355,78207878.0
2006-10-23 02:06:00,105.355,105.362,105.337,105.35,40058388.0
2006-10-23 02:07:00,105.345,105.346,105.328,105.33,73357915.0
2006-10-23 02:08:00,105.333,105.353,105.333,105.34,43998848.0
2006-10-23 02:09:00,105.345,105.352,105.337,105.337,44642548.0
2006-10-23 02:11:00,105.34,105.355,105.31,105.355,23780971.0
2006-10-23 02:12:00,105.335,105.351,105.335,105.35,128809931.0
2006-10-23 02:13:00,105.343,105.361,105.337,105.337,70150971.0
2006-10-23 02:14:00,105.325,105.37,105.325,105.37,65054216.0
2006-10-23 02:15:00,105.38,105.385,105.373,105.38,104606447.0
2006-10-23 02:16:00,105.365,105.387,105.365,105.37,85962089.0
2006-10-23 02:17:00,105.37,105.371,105.355,105.365,59114707.0
2006-10-23 02:18:00,105.375,105.376,105.363,105.372,151095691.0
2006-10-23 02:19:00,105.375,105.39,105.367,105.39,85494445.0
2006-10-23 02:20:00,105.385,105.39,105.37,105.39,108321663.0
2006-10-23 02:21:00,105.388,105.395,105.388,105.39,166935957.0
2006-10-23 02:22:00,105.395,105.405,105.387,105.405,109146003.0
2006-10-23 02:23:00,105.393,105.4,105.387,105.395,55889871.0
2006-10-23 02:24:00,105.395,105.405,105.373,105.373,34541435.0
2006-10-23 02:25:00,105.38,105.41,105.38,105.41,158763701.0
2006-10-23 02:26:00,105.42,105.42,105.402,105.41,62868859.0
2006-10-23 02:27:00,105.415,105.421,105.398,105.403,61506160.0
2006-10-23 02:28:00,105.415,105.42,105.408,105.42,45825754.0
2006-10-23 02:29:00,105.413,105.42,105.41,105.42,113884726.0
2006-10-23 02:30:00,105.42,105.42,105.405,105.42,45424724.0
2006-10-23 02:31:00,105.412,105.427,105.4,105.4,29625653.0
2006-10-23 02:33:00,105.405,105.418,105.403,105.418,132804650.0
2006-10-23 02:34:00,105.42,105.42,105.383,105.4,151110382.0
2006-10-23 02:35:00,105.4,105.4,105.392,105.392,89661086.0
2006-10-23 02:36:00,105.4,105.408,105.4,105.4,24106993.0
2006-10-23 02:37:00,105.415,105.415,105.398,105.405,76096450.0
2006-10-23 02:40:00,105.405,105.405,105.393,105.4,78400350.0
2006-10-23 02:41:00,105.393,105.41,105.391,105.41,51044718.0
2006-10-23 02:42:00,105.405,105.406,105.383,105.405,41542323.0
2006-10-23 02:44:00,105.398,105.41,105.355,105.355,75072321.0
2006-10-23 02:45:00,105.41,105.41,105.38,105.393,33203294.0
2006-10-23 02:46:00,105.39,105.41,105.383,105.41,89592514.0
2006-10-23 02:47:00,105.41,105.413,105.38,105.407,56877465.0
2006-10-23 02:48:00,105.42,105.42,105.385,105.41,48647622.0
2006-10-23 02:49:00,105.413,105.425,105.395,105.41,37491125.0
2006-10-23 02:50:00,105.425,105.432,105.393,105.405,36072062.0
2006-10-23 02:51:00,105.4,105.435,105.4,105.423,63149540.0
2006-10-23 02:52:00,105.43,105.435,105.415,105.433,113560527.0
2006-10-23 02:53:00,105.445,105.455,105.435,105.435,90069013.0
2006-10-23 02:54:00,105.437,105.455,105.42,105.425,36714725.0
2006-10-23 02:55:00,105.43,105.455,105.413,105.43,74988651.0
2006-10-23 02:56:00,105.425,105.439,105.422,105.422,54097148.0
2006-10-23 02:57:00,105.435,105.455,105.423,105.455,37013259.0
2006-10-23 02:58:00,105.442,105.45,105.44,105.45,30888968.0
2006-10-23 02:59:00,105.448,105.455,105.437,105.45,125513825.0
2006-10-23 03:00:00,105.445,105.455,105.44,105.44,52813102.0
2006-10-23 03:01:00,105.445,105.455,105.445,105.455,52596071.0
2006-10-23 03:02:00,105.46,105.46,105.44,105.44,24035755.0
2006-10-23 03:03:00,105.443,105.465,105.416,105.465,131610665.0
2006-10-23 03:04:00,105.46,105.462,105.417,105.46,39519826.0
2006-10-23 03:05:00,105.453,105.454,105.415,105.415,32615535.0
2006-10-23 03:06:00,105.44,105.44,105.4,105.415,59302537.0
2006-10-23 03:07:00,105.415,105.45,105.415,105.45,80738568.0
2006-10-23 03:08:00,105.445,105.46,105.425,105.46,11717948.0
2006-10-23 03:09:00,105.46,105.48,105.455,105.455,68264051.0
2006-10-23 03:10:00,105.457,105.457,105.444,105.455,88662325.0
2006-10-23 03:11:00,105.45,105.474,105.419,105.47,53927830.0
2006-10-23 03:12:00,105.465,105.466,105.447,105.46,137434683.0
2006-10-23 03:13:00,105.453,105.46,105.45,105.457,43249654.0
2006-10-23 03:14:00,105.455,105.48,105.455,105.48,40382586.0
2006-10-23 03:15:00,105.47,105.505,105.465,105.49,74039552.0
2006-10-23 03:16:00,105.49,105.49,105.465,105.465,48789507.0
2006-10-23 03:17:00,105.475,105.475,105.415,105.455,23531439.0
2006-10-23 03:18:00,105.45,105.47,105.405,105.405,72393278.0
2006-10-23 03:19:00,105.45,105.465,105.42,105.45,104903710.0
2006-10-23 03:20:00,105.46,105.46,105.443,105.445,51354306.0
2006-10-23 03:21:00,105.45,105.457,105.448,105.45,37743378.0
2006-10-23 03:22:00,105.443,105.461,105.443,105.455,39343241.0
2006-10-23 03:23:00,105.45,105.45,105.435,105.45,34699293.0
2006-10-23 03:24:00,105.45,105.455,105.433,105.455,32130664.0
2006-10-23 03:25:00,105.45,105.45,105.415,105.415,118988426.0
2006-10-23 03:26:00,105.415,105.418,105.402,105.418,21037380.0
2006-10-23 03:27:00,105.41,105.42,105.395,105.42,46998822.0
2006-10-23 03:28:00,105.4,105.425,105.4,105.42,89624292.0
2006-10-23 03:29:00,105.415,105.45,105.408,105.418,46692255.0
2006-10-23 03:30:00,105.42,105.44,105.42,105.433,141953419.0
2006-10-23 03:31:00,105.435,105.449,105.435,105.44,63724898.0
2006-10-23 03:32:00,105.427,105.431,105.415,105.415,205144928.0
2006-10-23 03:33:00,105.415,105.445,105.415,105.42,73870453.0
2006-10-23 03:34:00,105.435,105.453,105.435,105.453,1183447.0
2006-10-23 03:35:00,105.44,105.463,105.44,105.455,18859994.0
2006-10-23 03:36:00,105.458,105.458,105.438,105.44,39462059.0
2006-10-23 03:37:00,105.44,105.461,105.433,105.45,269069759.0
2006-10-23 03:38:00,105.455,105.498,105.442,105.49,76371337.0
2006-10-23 03:39:00,105.495,105.505,105.45,105.505,47447240.0
2006-10-23 03:42:00,105.495,105.495,105.477,105.477,30238069.0
2006-10-23 03:44:00,105.47,105.51,105.47,105.475,22107389.0
2006-10-23 03:45:00,105.472,105.515,105.472,105.495,26457766.0
2006-10-23 03:46:00,105.485,105.5,105.485,105.5,54249577.0
2006-10-23 03:47:00,105.5,105.5,105.481,105.495,91813342.0
2006-10-23 03:48:00,105.47,105.5,105.47,105.5,72214840.0
2006-10-23 03:49:00,105.505,105.512,105.5,105.512,39946621.0
2006-10-23 03:50:00,105.515,105.531,105.505,105.505,57970966.0
2006-10-23 03:51:00,105.505,105.505,105.475,105.485,64604657.0
2006-10-23 03:52:00,105.492,105.505,105.492,105.493,109471508.0
2006-10-23 03:53:00,105.5,105.5,105.48,105.5,104721622.0
2006-10-23 03:54:00,105.505,105.52,105.5,105.52,19645828.0
2006-10-23 03:55:00,105.495,105.53,105.495,105.5,48184770.0
2006-10-23 03:56:00,105.5,105.52,105.498,105.52,27861762.0
2006-10-23 03:57:00,105.52,105.52,105.455,105.5,211564476.0
2006-10-23 03:58:00,105.487,105.49,105.475,105.49,35742051.0
2006-10-23 03:59:00,105.495,105.502,105.489,105.502,48320333.0
2006-10-23 04:00:00,105.5,105.5,105.43,105.49,93092548.0
2006-10-23 04:01:00,105.49,105.49,105.475,105.478,53642526.0
2006-10-23 04:02:00,105.482,105.489,105.471,105.475,176235827.0
2006-10-23 04:03:00,105.48,105.48,105.475,105.475,3159443.0
2006-10-23 04:04:00,105.468,105.48,105.468,105.468,56345843.0
2006-10-23 04:05:00,105.47,105.486,105.468,105.48,47587207.0
2006-10-23 04:06:00,105.47,105.47,105.445,105.465,72043207.0
2006-10-23 04:07:00,105.46,105.491,105.46,105.49,243875732.0
2006-10-23 04:08:00,105.485,105.525,105.485,105.5,75954273.0
2006-10-23 04:09:00,105.515,105.53,105.482,105.53,103450428.0
2006-10-23 04:10:00,105.492,105.53,105.492,105.512,100332436.0
2006-10-23 04:11:00,105.515,105.53,105.515,105.53,65917984.0
2006-10-23 04:12:00,105.523,105.526,105.51,105.518,77280575.0
2006-10-23 04:13:00,105.527,105.53,105.515,105.523,109996949.0
2006-10-23 04:14:00,105.535,105.54,105.503,105.503,86525190.0
2006-10-23 04:15:00,105.545,105.545,105.51,105.535,139634323.0
2006-10-23 04:16:00,105.54,105.54,105.515,105.535,76872666.0
2006-10-23 04:17:00,105.535,105.555,105.53,105.555,21842162.0
2006-10-23 04:18:00,105.56,105.56,105.545,105.545,81648768.0
2006-10-23 04:19:00,105.545,105.57,105.543,105.555,51191851.0
2006-10-23 04:20:00,105.56,105.569,105.515,105.553,49517560.0
2006-10-23 04:21:00,105.542,105.563,105.515,105.54,27101983.0
2006-10-23 04:22:00,105.535,105.535,105.455,105.535,109597913.0
2006-10-23 04:23:00,105.54,105.54,105.521,105.535,78996027.0
2006-10-23 04:24:00,105.535,105.54,105.51,105.54,110260823.0
2006-10-23 04:25:00,105.535,105.56,105.535,105.545,45049084.0
2006-10-23 04:26:00,105.503,105.546,105.503,105.52,86019231.0
2006-10-23 04:27:00,105.532,105.534,105.498,105.533,75041408.0
2006-10-23 04:28:00,105.54,105.546,105.525,105.53,109296828.0
2006-10-23 04:29:00,105.525,105.55,105.525,105.55,54684076.0
2006-10-23 04:30:00,105.545,105.555,105.54,105.545,34267643.0
2006-10-23 04:31:00,105.545,105.553,105.538,105.543,100590058.0
2006-10-23 04:32:00,105.54,105.55,105.537,105.55,51176422.0
2006-10-23 04:33:00,105.555,105.555,105.54,105.55,46054031.0
2006-10-23 04:34:00,105.55,105.55,105.532,105.55,128204011.0
2006-10-23 04:35:00,105.55,105.568,105.547,105.55,87402417.0
2006-10-23 04:36:00,105.55,105.553,105.55,105.553,6373213.0
2006-10-23 04:37:00,105.555,105.56,105.54,105.56,44710056.0
2006-10-23 04:38:00,105.55,105.567,105.54,105.54,84883678.0
2006-10-23 04:39:00,105.537,105.608,105.537,105.608,95239182.0
2006-10-23 04:40:00,105.61,105.65,105.61,105.645,102039586.0
2006-10-23 04:41:00,105.635,105.635,105.544,105.585,69414750.0
2006-10-23 04:42:00,105.59,105.615,105.59,105.615,111405593.0
2006-10-23 04:43:00,105.595,105.615,105.562,105.562,45508700.0
2006-10-23 04:44:00,105.57,105.595,105.565,105.565,74722954.0
2006-10-23 04:45:00,105.56,105.586,105.56,105.57,34915537.0
2006-10-23 04:46:00,105.567,105.575,105.555,105.555,25581187.0
2006-10-23 04:47:00,105.56,105.575,105.554,105.575,81429096.0
2006-10-23 04:48:00,105.565,105.58,105.56,105.58,83147049.0
2006-10-23 04:49:00,105.573,105.585,105.57,105.58,39842550.0
2006-10-23 04:50:00,105.585,105.585,105.525,105.545,37585310.0
2006-10-23 04:51:00,105.55,105.55,105.54,105.54,71945473.0
2006-10-23 04:52:00,105.535,105.545,105.52,105.54,126619294.0
2006-10-23 04:53:00,105.54,105.55,105.535,105.545,98743973.0
2006-10-23 04:54:00,105.545,105.545,105.537,105.537,36615263.0
2006-10-23 04:55:00,105.545,105.565,105.545,105.565,38202226.0
2006-10-23 04:56:00,105.565,105.575,105.52,105.565,79094865.0
2006-10-23 04:57:00,105.57,105.57,105.55,105.55,51225407.0
2006-10-23 04:58:00,105.553,105.559,105.546,105.55,74492191.0
2006-10-23 04:59:00,105.55,105.565,105.55,105.565,71759737.0
2006-10-23 05:00:00,105.56,105.575,105.56,105.575,54227901.0
2006-10-23 05:01:00,105.58,105.58,105.53,105.58,49742319.0
2006-10-23 05:02:00,105.57,105.58,105.553,105.58,82446815.0
2006-10-23 05:03:00,105.573,105.583,105.552,105.583,47252104.0
2006-10-23 05:04:00,105.57,105.59,105.57,105.58,35715269.0
2006-10-23 05:05:00,105.585,105.585,105.55,105.573,24024351.0
2006-10-23 05:06:00,105.545,105.582,105.545,105.582,79036708.0
2006-10-23 05:07:00,105.585,105.587,105.534,105.565,51707213.0
2006-10-23 05:08:00,105.57,105.585,105.555,105.585,68289118.0
2006-10-23 05:09:00,105.575,105.595,105.575,105.58,60183599.0
2006-10-23 05:10:00,105.575,105.589,105.565,105.565,62575832.0
2006-10-23 05:11:00,105.573,105.59,105.545,105.55,71589690.0
2006-10-23 05:12:00,105.58,105.58,105.56,105.565,50445162.0
2006-10-23 05:13:00,105.573,105.585,105.56,105.575,59856188.0
2006-10-23 05:14:00,105.562,105.59,105.55,105.555,50518924.0
2006-10-23 05:15:00,105.57,105.595,105.559,105.595,30319053.0
2006-10-23 05:16:00,105.585,105.59,105.57,105.59,101503166.0
2006-10-23 05:17:00,105.6,105.6,105.562,105.565,101251166.0
2006-10-23 05:18:00,105.555,105.59,105.555,105.59,88495287.0
2006-10-23 05:19:00,105.58,105.592,105.575,105.575,98967875.0
2006-10-23 05:20:00,105.585,105.585,105.56,105.583,142431828.0
2006-10-23 05:21:00,105.585,105.585,105.555,105.555,51182562.0
2006-10-23 05:23:00,105.55,105.568,105.55,105.56,97697653.0
2006-10-23 05:24:00,105.56,105.57,105.56,105.57,2515640.0
2006-10-23 05:25:00,105.565,105.569,105.558,105.56,80673147.0
2006-10-23 05:26:00,105.555,105.565,105.555,105.565,51691764.0
2006-10-23 05:27:00,105.56,105.57,105.555,105.555,47307631.0
2006-10-23 05:28:00,105.55,105.559,105.535,105.535,111432846.0
2006-10-23 05:29:00,105.55,105.563,105.55,105.56,57978780.0
2006-10-23 05:30:00,105.575,105.575,105.535,105.57,51202748.0
2006-10-23 05:31:00,105.565,105.567,105.545,105.555,62262807.0
2006-10-23 05:32:00,105.565,105.565,105.508,105.53,7641202.0
2006-10-23 05:33:00,105.56,105.56,105.513,105.525,32429183.0
2006-10-23 05:34:00,105.525,105.545,105.52,105.52,42183711.0
2006-10-23 05:35:00,105.523,105.523,105.49,105.51,42789898.0
2006-10-23 05:36:00,105.505,105.515,105.498,105.5,106058276.0
2006-10-23 05:37:00,105.507,105.507,105.493,105.505,74567747.0
2006-10-23 05:38:00,105.5,105.525,105.488,105.503,27867833.0
2006-10-23 05:39:00,105.5,105.511,105.488,105.505,76875931.0
2006-10-23 05:40:00,105.5,105.514,105.493,105.495,58765057.0
2006-10-23 05:41:00,105.515,105.521,105.485,105.51,55511005.0
2006-10-23 05:42:00,105.51,105.52,105.48,105.5,56160913.0
2006-10-23 05:43:00,105.51,105.515,105.5,105.5,68939580.0
2006-10-23 05:44:00,105.51,105.54,105.51,105.54,64132894.0
2006-10-23 05:45:00,105.54,105.54,105.527,105.54,91895223.0
2006-10-23 05:47:00,105.54,105.54,105.533,105.535,18168566.0
2006-10-23 05:49:00,105.49,105.545,105.49,105.54,49731499.0
2006-10-23 05:50:00,105.537,105.539,105.514,105.53,88744940.0
2006-10-23 05:51:00,105.525,105.536,105.515,105.515,102676530.0
2006-10-23 05:52:00,105.512,105.548,105.512,105.532,37601012.0
2006-10-23 05:53:00,105.545,105.551,105.54,105.545,53188447.0
2006-10-23 05:54:00,105.55,105.55,105.527,105.535,67119961.0
2006-10-23 05:55:00,105.532,105.54,105.513,105.54,49318245.0
2006-10-23 05:56:00,105.532,105.532,105.495,105.52,60674952.0
2006-10-23 05:57:00,105.51,105.52,105.495,105.512,42169179.0
2006-10-23 05:58:00,105.517,105.52,105.5,105.518,63581806.0
2006-10-23 05:59:00,105.51,105.51,105.465,105.51,85226425.0
2006-10-23 06:00:00,105.51,105.51,105.475,105.475,39041641.0
2006-10-23 06:01:00,105.48,105.515,105.48,105.485,71814801.0
2006-10-23 06:02:00,105.49,105.49,105.485,105.485,32215367.0
2006-10-23 06:03:00,105.495,105.495,105.435,105.49,76333445.0
2006-10-23 06:04:00,105.485,105.49,105.48,105.49,42427825.0
2006-10-23 06:06:00,105.483,105.51,105.429,105.485,126193063.0
2006-10-23 06:07:00,105.485,105.49,105.48,105.482,106125997.0
2006-10-23 06:08:00,105.48,105.494,105.48,105.48,74877415.0
2006-10-23 06:09:00,105.47,105.51,105.47,105.51,50761377.0
2006-10-23 06:10:00,105.505,105.505,105.483,105.503,78999967.0
2006-10-23 06:11:00,105.505,105.515,105.5,105.515,91087505.0
2006-10-23 06:12:00,105.515,105.515,105.48,105.515,78729560.0
2006-10-23 06:13:00,105.515,105.518,105.49,105.518,52425889.0
2006-10-23 06:14:00,105.525,105.525,105.507,105.51,13658923.0
2006-10-23 06:15:00,105.503,105.525,105.499,105.51,35109237.0
2006-10-23 06:16:00,105.51,105.525,105.495,105.525,50815390.0
2006-10-23 06:17:00,105.51,105.51,105.48,105.51,140215208.0
2006-10-23 06:18:00,105.525,105.525,105.478,105.52,31262528.0
2006-10-23 06:21:00,105.515,105.52,105.505,105.52,70043895.0
2006-10-23 06:22:00,105.508,105.53,105.508,105.53,97367600.0
2006-10-23 06:23:00,105.5,105.532,105.5,105.53,72850306.0
2006-10-23 06:27:00,105.53,105.534,105.474,105.52,112580179.0
2006-10-23 06:28:00,105.53,105.55,105.53,105.535,36275055.0
2006-10-23 06:31:00,105.54,105.54,105.513,105.53,31659899.0
2006-10-23 06:32:00,105.525,105.54,105.525,105.54,23972758.0
2006-10-23 06:33:00,105.532,105.535,105.51,105.515,53991984.0
2006-10-23 06:34:00,105.515,105.515,105.48,105.51,68972788.0
2006-10-23 06:35:00,105.51,105.51,105.495,105.495,36080381.0
2006-10-23 06:36:00,105.495,105.495,105.495,105.495,51180355.0
2006-10-23 06:37:00,105.493,105.493,105.47,105.47,54305194.0
2006-10-23 06:38:00,105.48,105.485,105.478,105.485,179219987.0
2006-10-23 06:39:00,105.483,105.485,105.477,105.477,87141204.0
2006-10-23 06:40:00,105.482,105.492,105.482,105.482,49155874.0
2006-10-23 06:41:00,105.475,105.493,105.475,105.487,33660354.0
2006-10-23 06:42:00,105.5,105.5,105.45,105.5,66499851.0
2006-10-23 06:43:00,105.505,105.511,105.492,105.492,89239505.0
2006-10-23 06:44:00,105.493,105.5,105.48,105.5,72100559.0
2006-10-23 06:45:00,105.5,105.5,105.482,105.485,169927861.0
2006-10-23 06:46:00,105.485,105.495,105.483,105.485,39188031.0
2006-10-23 06:47:00,105.483,105.495,105.483,105.495,154016494.0
2006-10-23 06:48:00,105.485,105.5,105.467,105.5,58282996.0
2006-10-23 06:49:00,105.493,105.493,105.465,105.465,48389976.0
2006-10-23 06:50:00,105.465,105.486,105.465,105.48,41428755.0
2006-10-23 06:51:00,105.492,105.5,105.492,105.495,26576579.0
2006-10-23 06:52:00,105.5,105.505,105.495,105.505,7442690.0
2006-10-23 06:53:00,105.5,105.5,105.49,105.493,30371050.0
2006-10-23 06:54:00,105.487,105.5,105.487,105.49,105483850.0
2006-10-23 06:55:00,105.5,105.51,105.479,105.495,17637524.0
2006-10-23 06:56:00,105.5,105.5,105.436,105.473,40523846.0
2006-10-23 06:57:00,105.495,105.51,105.48,105.48,39248721.0
2006-10-23 06:58:00,105.47,105.478,105.465,105.465,41545677.0
2006-10-23 06:59:00,105.465,105.51,105.465,105.51,100723765.0
2006-10-23 07:00:00,105.51,105.511,105.495,105.505,134345545.0
2006-10-23 07:02:00,105.51,105.51,105.495,105.5,40307660.0
2006-10-23 07:03:00,105.49,105.515,105.49,105.51,57615310.0
2006-10-23 07:04:00,105.5,105.503,105.493,105.495,93828706.0
2006-10-23 07:05:00,105.49,105.51,105.473,105.51,118106475.0
2006-10-23 07:06:00,105.51,105.53,105.5,105.51,41999506.0
2006-10-23 07:07:00,105.509,105.522,105.509,105.517,24798338.0
2006-10-23 07:09:00,105.515,105.52,105.51,105.52,105641937.0
2006-10-23 07:10:00,105.525,105.525,105.505,105.515,44922269.0
2006-10-23 07:11:00,105.518,105.52,105.5,105.52,112377557.0
2006-10-23 07:12:00,105.51,105.515,105.5,105.505,152127990.0
2006-10-23 07:13:00,105.515,105.515,105.495,105.513,54622653.0
2006-10-23 07:14:00,105.515,105.52,105.49,105.49,172622088.0
2006-10-23 07:15:00,105.485,105.5,105.485,105.485,16147162.0
2006-10-23 07:16:00,105.49,105.514,105.49,105.49,73232072.0
2006-10-23 07:17:00,105.49,105.5,105.47,105.5,46803862.0
2006-10-23 07:18:00,105.505,105.515,105.5,105.515,71213076.0
2006-10-23 07:19:00,105.503,105.515,105.5,105.515,33155580.0
2006-10-23 07:20:00,105.51,105.51,105.472,105.472,129632580.0
2006-10-23 07:21:00,105.47,105.507,105.468,105.468,72816922.0
2006-10-23 07:22:00,105.477,105.48,105.467,105.48,117714576.0
2006-10-23 07:23:00,105.475,105.51,105.475,105.51,61403826.0
2006-10-23 07:24:00,105.51,105.515,105.498,105.502,29924816.0
2006-10-23 07:25:00,105.5,105.5,105.485,105.485,18470931.0
2006-10-23 07:26:00,105.495,105.535,105.495,105.53,49065787.0
2006-10-23 07:27:00,105.53,105.542,105.53,105.53,102068397.0
2006-10-23 07:28:00,105.535,105.54,105.525,105.535,70021600.0
2006-10-23 07:29:00,105.543,105.55,105.515,105.535,62451781.0
2006-10-23 07:30:00,105.54,105.545,105.54,105.545,4812363.0
2006-10-23 07:31:00,105.545,105.555,105.54,105.545,42797755.0
2006-10-23 07:32:00,105.54,105.56,105.525,105.55,111419632.0
2006-10-23 07:33:00,105.555,105.555,105.55,105.55,97516030.0
2006-10-23 07:34:00,105.555,105.579,105.555,105.557,116575014.0
2006-10-23 07:35:00,105.57,105.57,105.55,105.55,50100226.0
2006-10-23 07:36:00,105.585,105.6,105.56,105.57,81575103.0
2006-10-23 07:37:00,105.6,105.6,105.58,105.58,72679920.0
2006-10-23 07:38:00,105.575,105.582,105.567,105.575,22849891.0
2006-10-23 07:39:00,105.58,105.58,105.54,105.575,36966685.0
2006-10-23 07:40:00,105.57,105.6,105.562,105.595,173829446.0
2006-10-23 07:41:00,105.583,105.587,105.575,105.575,9167042.0
2006-10-23 07:42:00,105.57,105.585,105.567,105.575,70526862.0
2006-10-23 07:43:00,105.575,105.582,105.53,105.582,68514480.0
2006-10-23 07:44:00,105.585,105.585,105.549,105.575,80178298.0
2006-10-23 07:45:00,105.58,105.588,105.545,105.55,107590791.0
2006-10-23 07:46:00,105.538,105.57,105.53,105.553,260389028.0
2006-10-23 07:47:00,105.56,105.56,105.548,105.56,81558040.0
2006-10-23 07:48:00,105.53,105.56,105.499,105.523,86949241.0
2006-10-23 07:49:00,105.522,105.531,105.482,105.495,33215486.0
2006-10-23 07:50:00,105.493,105.52,105.493,105.495,47060799.0
2006-10-23 07:51:00,105.5,105.53,105.495,105.495,74695647.0
2006-10-23 07:52:00,105.515,105.515,105.5,105.5,20701389.0
2006-10-23 07:53:00,105.495,105.501,105.455,105.492,31223538.0
2006-10-23 07:54:00,105.495,105.52,105.495,105.52,79728977.0
2006-10-23 07:55:00,105.525,105.525,105.495,105.525,31873119.0
2006-10-23 07:56:00,105.52,105.529,105.495,105.522,53938526.0
2006-10-23 07:57:00,105.497,105.53,105.497,105.515,87534135.0
2006-10-23 07:58:00,105.53,105.531,105.51,105.51,21918261.0
2006-10-23 07:59:00,105.51,105.53,105.5,105.5,23855699.0
2006-10-23 08:00:00,105.5,105.51,105.495,105.51,130854791.0
2006-10-23 08:01:00,105.502,105.55,105.502,105.53,48116310.0
2006-10-23 08:02:00,105.53,105.54,105.515,105.54,32810160.0
2006-10-23 08:03:00,105.535,105.557,105.513,105.555,131440526.0
2006-10-23 08:04:00,105.55,105.55,105.535,105.535,87575328.0
2006-10-23 08:05:00,105.555,105.575,105.545,105.575,51780276.0
2006-10-23 08:06:00,105.567,105.567,105.527,105.55,78019739.0
2006-10-23 08:07:00,105.55,105.563,105.55,105.562,43998199.0
2006-10-23 08:08:00,105.565,105.605,105.555,105.605,55210700.0
2006-10-23 08:09:00,105.592,105.595,105.545,105.595,72477502.0
2006-10-23 08:10:00,105.592,105.593,105.57,105.593,54108838.0
2006-10-23 08:11:00,105.59,105.611,105.585,105.585,32491354.0
2006-10-23 08:12:00,105.585,105.593,105.553,105.577,90203195.0
2006-10-23 08:13:00,105.58,105.585,105.565,105.585,58932387.0
2006-10-23 08:14:00,105.54,105.613,105.54,105.57,82741217.0
2006-10-23 08:15:00,105.573,105.62,105.573,105.58,101939872.0
2006-10-23 08:16:00,105.57,105.588,105.57,105.585,35923261.0
2006-10-23 08:17:00,105.585,105.6,105.582,105.585,119078477.0
2006-10-23 08:18:00,105.58,105.62,105.58,105.595,75896503.0
2006-10-23 08:19:00,105.595,105.595,105.563,105.563,101554359.0
2006-10-23 08:20:00,105.565,105.578,105.565,105.575,84915459.0
2006-10-23 08:21:00,105.57,105.613,105.57,105.583,116083107.0
2006-10-23 08:22:00,105.59,105.62,105.59,105.62,110345721.0
2006-10-23 08:23:00,105.612,105.612,105.58,105.595,64859366.0
2006-10-23 08:24:00,105.587,105.62,105.585,105.592,130944582.0
2006-10-23 08:25:00,105.595,105.599,105.588,105.595,102423511.0
2006-10-23 08:26:00,105.6,105.615,105.59,105.615,42947212.0
2006-10-23 08:27:00,105.612,105.619,105.583,105.583,25940479.0
2006-10-23 08:28:00,105.585,105.6,105.568,105.6,53333454.0
2006-10-23 08:29:00,105.595,105.625,105.584,105.597,16977141.0
2006-10-23 08:30:00,105.585,105.593,105.54,105.555,43130261.0
2006-10-23 08:31:00,105.555,105.595,105.555,105.585,269609738.0
2006-10-23 08:32:00,105.598,105.602,105.565,105.595,86716594.0
2006-10-23 08:33:00,105.595,105.595,105.562,105.562,74088050.0
2006-10-23 08:34:00,105.57,105.59,105.53,105.56,12765295.0
2006-10-23 08:35:00,105.555,105.555,105.5,105.5,56454515.0
2006-10-23 08:36:00,105.54,105.552,105.515,105.552,53656503.0
2006-10-23 08:37:00,105.552,105.587,105.552,105.568,206937902.0
2006-10-23 08:38:00,105.565,105.575,105.503,105.548,109187639.0
2006-10-23 08:39:00,105.555,105.58,105.555,105.58,48283109.0
2006-10-23 08:40:00,105.58,105.595,105.515,105.58,97596336.0
2006-10-23 08:41:00,105.58,105.586,105.575,105.585,13404590.0
2006-10-23 08:42:00,105.59,105.59,105.563,105.563,99403201.0
2006-10-23 08:43:00,105.575,105.58,105.56,105.56,86337916.0
2006-10-23 08:44:00,105.56,105.563,105.518,105.545,24733643.0
2006-10-23 08:45:00,105.55,105.555,105.52,105.555,89797101.0
2006-10-23 08:46:00,105.552,105.553,105.54,105.54,96662404.0
2006-10-23 08:47:00,105.54,105.555,105.5,105.53,108296574.0
2006-10-23 08:48:00,105.535,105.558,105.522,105.542,101086661.0
2006-10-23 08:49:00,105.543,105.549,105.534,105.54,75447853.0
2006-10-23 08:50:00,105.54,105.54,105.505,105.51,98187992.0
2006-10-23 08:51:00,105.505,105.543,105.485,105.54,39408893.0
2006-10-23 08:52:00,105.532,105.57,105.52,105.57,83156066.0
2006-10-23 08:53:00,105.57,105.58,105.545,105.573,23131059.0
2006-10-23 08:54:00,105.573,105.595,105.571,105.585,29247201.0
2006-10-23 08:55:00,105.585,105.585,105.56,105.56,37307334.0
2006-10-23 08:56:00,105.535,105.565,105.535,105.565,25935723.0
2006-10-23 08:57:00,105.56,105.645,105.533,105.645,47303041.0
2006-10-23 08:58:00,105.64,105.655,105.63,105.63,52384221.0
2006-10-23 08:59:00,105.625,105.637,105.605,105.615,117617278.0
2006-10-23 09:00:00,105.615,105.67,105.6,105.653,52190967.0
2006-10-23 09:01:00,105.65,105.685,105.603,105.615,103438246.0
2006-10-23 09:03:00,105.62,105.625,105.605,105.625,76883715.0
2006-10-23 09:04:00,105.62,105.62,105.575,105.602,121363538.0
2006-10-23 09:05:00,105.605,105.605,105.57,105.57,42011904.0
2006-10-23 09:06:00,105.572,105.625,105.572,105.625,48198439.0
2006-10-23 09:07:00,105.623,105.637,105.623,105.623,78264636.0
2006-10-23 09:08:00,105.625,105.64,105.617,105.64,74330353.0
2006-10-23 09:09:00,105.635,105.645,105.62,105.645,63660623.0
2006-10-23 09:10:00,105.648,105.653,105.63,105.642,8267225.0
2006-10-23 09:11:00,105.643,105.665,105.595,105.64,45136773.0
2006-10-23 09:12:00,105.633,105.633,105.58,105.61,95500856.0
2006-10-23 09:13:00,105.615,105.625,105.595,105.61,312707177.0
2006-10-23 09:14:00,105.613,105.63,105.59,105.63,14001642.0
2006-10-23 09:15:00,105.625,105.635,105.61,105.625,57062852.0
2006-10-23 09:16:00,105.6,105.65,105.6,105.608,49281308.0
2006-10-23 09:17:00,105.61,105.635,105.61,105.625,84989057.0
2006-10-23 09:18:00,105.625,105.63,105.575,105.63,120226212.0
2006-10-23 09:19:00,105.63,105.63,105.577,105.577,120518037.0
2006-10-23 09:20:00,105.582,105.64,105.582,105.64,40737640.0
2006-10-23 09:21:00,105.635,105.635,105.615,105.615,45006391.0
2006-10-23 09:22:00,105.595,105.64,105.595,105.64,59893121.0
2006-10-23 09:23:00,105.63,105.645,105.61,105.63,72310481.0
2006-10-23 09:24:00,105.62,105.66,105.603,105.62,212169116.0
2006-10-23 09:25:00,105.625,105.645,105.62,105.62,18729326.0
2006-10-23 09:26:00,105.62,105.65,105.62,105.63,51742375.0
2006-10-23 09:27:00,105.633,105.653,105.633,105.64,109933092.0
2006-10-23 09:28:00,105.635,105.658,105.62,105.655,34691265.0
2006-10-23 09:29:00,105.66,105.68,105.63,105.68,28707964.0
2006-10-23 09:30:00,105.667,105.685,105.655,105.655,112256071.0
2006-10-23 09:31:00,105.655,105.655,105.632,105.632,79456146.0
2006-10-23 09:32:00,105.645,105.653,105.645,105.65,40164515.0
2006-10-23 09:33:00,105.653,105.653,105.625,105.625,67931393.0
2006-10-23 09:34:00,105.617,105.62,105.6,105.62,29413680.0
2006-10-23 09:35:00,105.623,105.623,105.577,105.605,83040000.0
2006-10-23 09:36:00,105.605,105.613,105.55,105.55,72544071.0
2006-10-23 09:37:00,105.573,105.59,105.56,105.575,31746284.0
2006-10-23 09:38:00,105.575,105.583,105.56,105.567,30686785.0
2006-10-23 09:39:00,105.565,105.58,105.47,105.545,139311450.0
2006-10-23 09:40:00,105.518,105.545,105.478,105.52,68776035.0
2006-10-23 09:41:00,105.52,105.55,105.513,105.513,36526089.0
2006-10-23 09:42:00,105.52,105.54,105.503,105.512,93753158.0
2006-10-23 09:43:00,105.52,105.54,105.475,105.53,110854937.0
2006-10-23 09:44:00,105.53,105.531,105.477,105.513,175695917.0
2006-10-23 09:45:00,105.515,105.523,105.5,105.523,232775313.0
2006-10-23 09:46:00,105.53,105.543,105.525,105.525,63546354.0
2006-10-23 09:47:00,105.53,105.53,105.505,105.525,42928416.0
2006-10-23 09:48:00,105.53,105.54,105.497,105.497,101493054.0
2006-10-23 09:49:00,105.51,105.53,105.475,105.495,47452498.0
2006-10-23 09:50:00,105.49,105.492,105.463,105.492,56059898.0
2006-10-23 09:51:00,105.505,105.53,105.504,105.525,69182884.0
2006-10-23 09:52:00,105.513,105.525,105.5,105.51,126012005.0
2006-10-23 09:53:00,105.513,105.513,105.5,105.505,87197695.0
2006-10-23 09:54:00,105.52,105.52,105.495,105.495,103275909.0
2006-10-23 09:55:00,105.505,105.516,105.505,105.513,152302546.0
2006-10-23 09:56:00,105.495,105.52,105.478,105.485,87300019.0
2006-10-23 09:57:00,105.495,105.495,105.48,105.495,9816688.0
2006-10-23 09:58:00,105.485,105.53,105.485,105.515,64612354.0
2006-10-23 09:59:00,105.513,105.547,105.505,105.522,86769198.0
2006-10-23 10:00:00,105.505,105.535,105.505,105.515,47390875.0
2006-10-23 10:01:00,105.51,105.551,105.51,105.54,62514385.0
2006-10-23 10:02:00,105.54,105.55,105.54,105.545,92107051.0
2006-10-23 10:03:00,105.545,105.545,105.52,105.542,76239084.0
2006-10-23 10:04:00,105.542,105.542,105.515,105.515,39375250.0
2006-10-23 10:05:00,105.51,105.525,105.505,105.505,113934480.0
2006-10-23 10:06:00,105.51,105.516,105.505,105.515,115490855.0
2006-10-23 10:07:00,105.527,105.528,105.515,105.525,241376709.0
2006-10-23 10:08:00,105.525,105.53,105.512,105.53,164783730.0
2006-10-23 10:09:00,105.525,105.555,105.51,105.555,211419013.0
2006-10-23 10:10:00,105.553,105.57,105.493,105.53,72181494.0
2006-10-23 10:11:00,105.555,105.57,105.525,105.53,70385644.0
2006-10-23 10:12:00,105.545,105.545,105.521,105.53,15906660.0
2006-10-23 10:13:00,105.52,105.565,105.51,105.565,135025152.0
2006-10-23 10:14:00,105.55,105.563,105.532,105.532,36723350.0
2006-10-23 10:15:00,105.545,105.58,105.525,105.56,96571703.0
2006-10-23 10:16:00,105.56,105.575,105.54,105.575,227955745.0
2006-10-23 10:17:00,105.575,105.575,105.54,105.565,92647861.0
2006-10-23 10:18:00,105.565,105.565,105.525,105.525,47985198.0
2006-10-23 10:19:00,105.522,105.557,105.522,105.54,72450898.0
2006-10-23 10:20:00,105.532,105.568,105.532,105.555,27508634.0
2006-10-23 10:21:00,105.555,105.56,105.535,105.55,25875223.0
2006-10-23 10:22:00,105.565,105.565,105.53,105.53,24664489.0
2006-10-23 10:23:00,105.522,105.535,105.519,105.529,67343735.0
2006-10-23 10:24:00,105.522,105.535,105.521,105.535,26064249.0
2006-10-23 10:25:00,105.525,105.56,105.495,105.545,31287439.0
2006-10-23 10:26:00,105.515,105.575,105.497,105.575,30095134.0
2006-10-23 10:27:00,105.572,105.575,105.562,105.575,171911393.0
2006-10-23 10:28:00,105.57,105.585,105.545,105.585,30987914.0
2006-10-23 10:29:00,105.585,105.585,105.55,105.565,52770354.0
2006-10-23 10:30:00,105.527,105.565,105.527,105.555,58806634.0
2006-10-23 10:31:00,105.555,105.562,105.545,105.545,186124848.0
2006-10-23 10:32:00,105.56,105.593,105.56,105.58,108668669.0
2006-10-23 10:33:00,105.585,105.593,105.559,105.58,62906641.0
2006-10-23 10:34:00,105.585,105.585,105.553,105.575,12664582.0
2006-10-23 10:35:00,105.575,105.61,105.548,105.548,130811680.0
2006-10-23 10:36:00,105.56,105.577,105.56,105.577,43074348.0
2006-10-23 10:37:00,105.575,105.585,105.531,105.562,155095876.0
2006-10-23 10:38:00,105.565,105.58,105.542,105.57,63014577.0
2006-10-23 10:39:00,105.565,105.565,105.555,105.565,44028059.0
2006-10-23 10:40:00,105.57,105.605,105.57,105.605,76227893.0
2006-10-23 10:41:00,105.605,105.605,105.597,105.6,79047257.0
2006-10-23 10:42:00,105.595,105.607,105.595,105.6,77695598.0
2006-10-23 10:43:00,105.595,105.598,105.58,105.595,76972417.0
2006-10-23 10:44:00,105.595,105.607,105.59,105.59,34097190.0
2006-10-23 10:45:00,105.58,105.62,105.58,105.6,152756938.0
2006-10-23 10:46:00,105.595,105.595,105.585,105.585,131121125.0
2006-10-23 10:47:00,105.58,105.605,105.58,105.6,44780204.0
2006-10-23 10:48:00,105.59,105.61,105.59,105.597,53962301.0
2006-10-23 10:49:00,105.597,105.599,105.58,105.59,50848101.0
2006-10-23 10:50:00,105.575,105.598,105.53,105.53,38836705.0
2006-10-23 10:51:00,105.545,105.585,105.53,105.53,33915904.0
2006-10-23 10:52:00,105.53,105.56,105.53,105.535,18993402.0
2006-10-23 10:53:00,105.53,105.568,105.525,105.55,12774494.0
2006-10-23 10:54:00,105.59,105.59,105.51,105.573,141046486.0
2006-10-23 10:55:00,105.573,105.585,105.53,105.56,68576121.0
2006-10-23 10:56:00,105.56,105.57,105.545,105.57,104868145.0
2006-10-23 10:57:00,105.565,105.565,105.55,105.55,18839783.0
2006-10-23 10:58:00,105.55,105.584,105.55,105.56,207802418.0
2006-10-23 10:59:00,105.562,105.605,105.562,105.59,34815744.0
2006-10-23 11:00:00,105.593,105.593,105.55,105.58,98225307.0
2006-10-23 11:01:00,105.58,105.584,105.575,105.575,37603511.0
2006-10-23 11:02:00,105.57,105.575,105.553,105.553,52045978.0
2006-10-23 11:03:00,105.563,105.57,105.535,105.57,96010860.0
2006-10-23 11:04:00,105.565,105.57,105.555,105.57,90436956.0
2006-10-23 11:05:00,105.565,105.575,105.53,105.575,42324779.0
2006-10-23 11:06:00,105.568,105.595,105.56,105.56,36554325.0
2006-10-23 11:07:00,105.547,105.585,105.547,105.585,8978860.0
2006-10-23 11:08:00,105.585,105.6,105.58,105.6,27696958.0
2006-10-23 11:09:00,105.59,105.6,105.575,105.6,105573350.0
2006-10-23 11:10:00,105.555,105.61,105.555,105.61,58795135.0
2006-10-23 11:11:00,105.605,105.642,105.585,105.61,69559909.0
2006-10-23 11:12:00,105.62,105.66,105.62,105.645,39505174.0
2006-10-23 11:13:00,105.64,105.67,105.63,105.645,75423539.0
2006-10-23 11:14:00,105.645,105.655,105.613,105.622,46722534.0
2006-10-23 11:15:00,105.625,105.67,105.62,105.655,71657868.0
2006-10-23 11:16:00,105.66,105.68,105.62,105.643,116934356.0
2006-10-23 11:17:00,105.642,105.655,105.605,105.633,67102298.0
2006-10-23 11:18:00,105.637,105.663,105.637,105.64,125503094.0
2006-10-23 11:19:00,105.635,105.665,105.63,105.645,64901628.0
2006-10-23 11:20:00,105.64,105.653,105.615,105.635,39105838.0
2006-10-23 11:21:00,105.64,105.645,105.64,105.64,17409954.0
2006-10-23 11:22:00,105.65,105.65,105.585,105.63,53313688.0
2006-10-23 11:23:00,105.625,105.625,105.59,105.6,17490500.0
2006-10-23 11:24:00,105.595,105.635,105.595,105.635,9014229.0
2006-10-23 11:25:00,105.635,105.635,105.6,105.615,49159275.0
2006-10-23 11:26:00,105.62,105.65,105.595,105.65,105363859.0
2006-10-23 11:27:00,105.65,105.665,105.628,105.642,83177275.0
2006-10-23 11:28:00,105.645,105.667,105.63,105.655,65541762.0
2006-10-23 11:29:00,105.62,105.692,105.62,105.678,34022247.0
2006-10-23 11:30:00,105.68,105.685,105.65,105.685,74864659.0
2006-10-23 11:31:00,105.68,105.705,105.66,105.675,67572642.0
2006-10-23 11:32:00,105.67,105.69,105.645,105.663,65280396.0
2006-10-23 11:33:00,105.645,105.68,105.635,105.648,57868699.0
2006-10-23 11:34:00,105.65,105.67,105.63,105.67,28063600.0
2006-10-23 11:35:00,105.665,105.685,105.645,105.655,106989209.0
2006-10-23 11:36:00,105.647,105.685,105.625,105.675,71255853.0
2006-10-23 11:37:00,105.673,105.72,105.673,105.72,23854885.0
2006-10-23 11:38:00,105.693,105.72,105.653,105.675,119011851.0
2006-10-23 11:39:00,105.68,105.7,105.645,105.677,34869290.0
2006-10-23 11:40:00,105.68,105.695,105.68,105.685,49972436.0
2006-10-23 11:41:00,105.69,105.702,105.665,105.695,39451943.0
2006-10-23 11:42:00,105.645,105.725,105.645,105.655,110758155.0
2006-10-23 11:43:00,105.66,105.668,105.618,105.642,64656647.0
2006-10-23 11:44:00,105.647,105.657,105.625,105.64,54197629.0
2006-10-23 11:45:00,105.642,105.65,105.642,105.65,48792989.0
2006-10-23 11:46:00,105.653,105.66,105.653,105.66,14661131.0
2006-10-23 11:47:00,105.653,105.653,105.65,105.65,32722455.0
2006-10-23 11:48:00,105.655,105.695,105.655,105.688,43001608.0
2006-10-23 11:49:00,105.68,105.685,105.65,105.68,97324138.0
2006-10-23 11:50:00,105.685,105.685,105.645,105.665,62137184.0
2006-10-23 11:51:00,105.665,105.687,105.65,105.66,109707979.0
2006-10-23 11:52:00,105.67,105.68,105.66,105.663,50207069.0
2006-10-23 11:53:00,105.665,105.71,105.665,105.71,6138675.0
2006-10-23 11:54:00,105.705,105.705,105.67,105.685,64966943.0
2006-10-23 11:55:00,105.69,105.705,105.675,105.685,70595440.0
2006-10-23 11:56:00,105.682,105.708,105.641,105.687,47479108.0
2006-10-23 11:57:00,105.69,105.705,105.67,105.68,63114614.0
2006-10-23 11:58:00,105.68,105.685,105.68,105.685,20839810.0
2006-10-23 11:59:00,105.695,105.72,105.68,105.72,58673186.0
2006-10-23 12:00:00,105.73,105.735,105.7,105.705,16699322.0
2006-10-23 12:01:00,105.697,105.725,105.69,105.715,60298508.0
2006-10-23 12:02:00,105.72,105.72,105.695,105.695,13011152.0
2006-10-23 12:03:00,105.695,105.7,105.655,105.7,65016921.0
2006-10-23 12:04:00,105.69,105.69,105.655,105.675,43158916.0
2006-10-23 12:05:00,105.675,105.69,105.637,105.69,19035247.0
2006-10-23 12:06:00,105.69,105.715,105.685,105.685,36815295.0
2006-10-23 12:07:00,105.685,105.715,105.685,105.715,70290719.0
2006-10-23 12:08:00,105.715,105.78,105.715,105.78,32494665.0
2006-10-23 12:09:00,105.73,105.75,105.69,105.72,79170209.0
2006-10-23 12:10:00,105.71,105.719,105.673,105.705,32431819.0
2006-10-23 12:11:00,105.707,105.707,105.69,105.69,6817894.0
2006-10-23 12:12:00,105.69,105.716,105.668,105.683,70741993.0
2006-10-23 12:13:00,105.68,105.74,105.68,105.695,68395471.0
2006-10-23 12:14:00,105.7,105.71,105.67,105.71,76921306.0
2006-10-23 12:15:00,105.705,105.727,105.668,105.727,67251837.0
2006-10-23 12:16:00,105.755,105.755,105.73,105.73,4498463.0
2006-10-23 12:17:00,105.723,105.735,105.722,105.722,48451801.0
2006-10-23 12:18:00,105.725,105.735,105.662,105.695,65151720.0
2006-10-23 12:19:00,105.69,105.715,105.69,105.715,9596394.0
2006-10-23 12:20:00,105.715,105.715,105.69,105.7,76552977.0
2006-10-23 12:21:00,105.71,105.71,105.675,105.7,47808632.0
2006-10-23 12:22:00,105.7,105.727,105.7,105.715,45317643.0
2006-10-23 12:23:00,105.72,105.72,105.7,105.717,31390238.0
2006-10-23 12:24:00,105.725,105.725,105.695,105.723,42634838.0
2006-10-23 12:25:00,105.735,105.735,105.695,105.71,82857589.0
2006-10-23 12:26:00,105.733,105.733,105.65,105.65,23997073.0
2006-10-23 12:27:00,105.72,105.72,105.688,105.688,7652443.0
2006-10-23 12:28:00,105.682,105.72,105.682,105.705,64578489.0
2006-10-23 12:29:00,105.707,105.735,105.707,105.735,19210323.0
2006-10-23 12:30:00,105.733,105.756,105.71,105.73,63774689.0
2006-10-23 12:32:00,105.74,105.75,105.695,105.75,41042527.0
2006-10-23 12:33:00,105.745,105.745,105.685,105.73,82058716.0
2006-10-23 12:34:00,105.738,105.738,105.68,105.68,46270251.0
2006-10-23 12:35:00,105.695,105.695,105.665,105.675,50243669.0
2006-10-23 12:36:00,105.675,105.69,105.63,105.665,71862854.0
2006-10-23 12:37:00,105.67,105.685,105.64,105.675,9831169.0
2006-10-23 12:38:00,105.67,105.67,105.63,105.66,21665284.0
2006-10-23 12:39:00,105.65,105.657,105.635,105.65,34455730.0
2006-10-23 12:40:00,105.645,105.658,105.631,105.648,76223445.0
2006-10-23 12:41:00,105.655,105.655,105.607,105.635,117626821.0
2006-10-23 12:42:00,105.64,105.655,105.595,105.595,83204922.0
2006-10-23 12:43:00,105.58,105.637,105.58,105.637,48224571.0
2006-10-23 12:44:00,105.635,105.635,105.603,105.603,34329967.0
2006-10-23 12:45:00,105.602,105.625,105.602,105.625,98241978.0
2006-10-23 12:46:00,105.635,105.645,105.575,105.63,158646443.0
2006-10-23 12:47:00,105.635,105.648,105.625,105.645,131460022.0
2006-10-23 12:48:00,105.637,105.638,105.605,105.63,151943212.0
2006-10-23 12:49:00,105.625,105.625,105.59,105.59,42754638.0
2006-10-23 12:50:00,105.6,105.66,105.6,105.635,45993549.0
2006-10-23 12:51:00,105.62,105.662,105.62,105.642,52932921.0
2006-10-23 12:52:00,105.64,105.65,105.632,105.65,179729103.0
2006-10-23 12:53:00,105.65,105.651,105.59,105.59,111244880.0
2006-10-23 12:54:00,105.608,105.64,105.59,105.62,131304231.0
2006-10-23 12:55:00,105.628,105.665,105.628,105.64,53213735.0
2006-10-23 12:56:00,105.645,105.662,105.62,105.662,159003741.0
2006-10-23 12:57:00,105.665,105.672,105.66,105.66,19303699.0
2006-10-23 12:58:00,105.652,105.685,105.613,105.685,38794430.0
2006-10-23 12:59:00,105.663,105.695,105.653,105.675,70365447.0
2006-10-23 13:00:00,105.68,105.695,105.65,105.67,50765978.0
2006-10-23 13:01:00,105.665,105.665,105.605,105.63,49253595.0
2006-10-23 13:02:00,105.63,105.67,105.63,105.67,91822308.0
2006-10-23 13:03:00,105.655,105.662,105.65,105.652,138839056.0
2006-10-23 13:04:00,105.655,105.655,105.622,105.645,54637339.0
2006-10-23 13:05:00,105.648,105.695,105.638,105.695,40403715.0
2006-10-23 13:06:00,105.7,105.7,105.635,105.66,105762942.0
2006-10-23 13:07:00,105.655,105.66,105.63,105.645,84256098.0
2006-10-23 13:08:00,105.653,105.665,105.625,105.665,87356430.0
2006-10-23 13:09:00,105.66,105.679,105.635,105.675,58713419.0
2006-10-23 13:10:00,105.667,105.683,105.625,105.68,28433930.0
2006-10-23 13:11:00,105.67,105.67,105.63,105.65,57436537.0
2006-10-23 13:12:00,105.65,105.66,105.645,105.65,24781387.0
2006-10-23 13:13:00,105.642,105.655,105.642,105.645,41983439.0
2006-10-23 13:14:00,105.655,105.655,105.605,105.645,114705003.0
2006-10-23 13:15:00,105.64,105.649,105.63,105.645,102159247.0
2006-10-23 13:16:00,105.66,105.66,105.64,105.64,53569575.0
2006-10-23 13:17:00,105.645,105.65,105.64,105.64,32582986.0
2006-10-23 13:18:00,105.64,105.65,105.64,105.65,13080421.0
2006-10-23 13:19:00,105.65,105.695,105.65,105.67,27196160.0
2006-10-23 13:20:00,105.667,105.695,105.66,105.66,63225827.0
2006-10-23 13:21:00,105.672,105.682,105.65,105.67,61770496.0
2006-10-23 13:22:00,105.665,105.665,105.622,105.633,51357588.0
2006-10-23 13:23:00,105.637,105.645,105.615,105.645,84149873.0
2006-10-23 13:24:00,105.65,105.67,105.647,105.67,83953930.0
2006-10-23 13:25:00,105.675,105.675,105.625,105.66,42867845.0
2006-10-23 13:26:00,105.655,105.667,105.63,105.65,132830343.0
2006-10-23 13:27:00,105.642,105.642,105.592,105.625,113870685.0
2006-10-23 13:28:00,105.625,105.64,105.605,105.64,29240031.0
2006-10-23 13:29:00,105.63,105.655,105.63,105.635,60790156.0
2006-10-23 13:30:00,105.635,105.665,105.635,105.655,16348817.0
2006-10-23 13:31:00,105.67,105.67,105.643,105.66,162134807.0
2006-10-23 13:32:00,105.67,105.67,105.657,105.657,14048160.0
2006-10-23 13:33:00,105.655,105.675,105.642,105.675,37428427.0
2006-10-23 13:34:00,105.673,105.68,105.665,105.68,43713160.0
2006-10-23 13:35:00,105.675,105.679,105.663,105.67,97461468.0
2006-10-23 13:36:00,105.67,105.68,105.655,105.655,66841711.0
2006-10-23 13:37:00,105.65,105.68,105.65,105.66,83498113.0
2006-10-23 13:38:00,105.67,105.685,105.638,105.685,89227511.0
2006-10-23 13:39:00,105.685,105.7,105.678,105.7,343835848.0
2006-10-23 13:40:00,105.7,105.705,105.66,105.68,96755376.0
2006-10-23 13:41:00,105.71,105.725,105.68,105.7,67496844.0
2006-10-23 13:42:00,105.7,105.71,105.678,105.71,44306298.0
2006-10-23 13:43:00,105.71,105.71,105.672,105.685,78742804.0
2006-10-23 13:44:00,105.675,105.737,105.64,105.725,50226729.0
2006-10-23 13:45:00,105.725,105.785,105.725,105.785,65208937.0
2006-10-23 13:46:00,105.775,105.775,105.7,105.7,134522227.0
2006-10-23 13:47:00,105.71,105.74,105.695,105.74,90854019.0
2006-10-23 13:48:00,105.735,105.76,105.69,105.69,52094282.0
2006-10-23 13:49:00,105.7,105.735,105.7,105.725,41262610.0
2006-10-23 13:50:00,105.725,105.725,105.695,105.695,30548388.0
2006-10-23 13:51:00,105.69,105.69,105.65,105.69,142007842.0
2006-10-23 13:52:00,105.685,105.715,105.685,105.715,17980238.0
2006-10-23 13:53:00,105.715,105.724,105.71,105.72,31701496.0
2006-10-23 13:54:00,105.72,105.735,105.658,105.658,50163574.0
2006-10-23 13:55:00,105.72,105.73,105.69,105.69,61526409.0
2006-10-23 13:56:00,105.688,105.737,105.688,105.737,79831441.0
2006-10-23 13:57:00,105.73,105.745,105.705,105.745,119749737.0
2006-10-23 13:58:00,105.745,105.76,105.73,105.73,17466763.0
2006-10-23 13:59:00,105.74,105.75,105.69,105.75,17932769.0
2006-10-23 14:00:00,105.74,105.753,105.707,105.732,70659714.0
2006-10-23 14:01:00,105.73,105.77,105.704,105.77,81984864.0
2006-10-23 14:02:00,105.765,105.78,105.72,105.765,50393605.0
2006-10-23 14:03:00,105.75,105.761,105.75,105.75,56277902.0
2006-10-23 14:04:00,105.775,105.79,105.76,105.78,65321650.0
2006-10-23 14:05:00,105.78,105.78,105.725,105.765,209124589.0
2006-10-23 14:06:00,105.762,105.785,105.745,105.76,43264068.0
2006-10-23 14:07:00,105.765,105.79,105.75,105.79,99603597.0
2006-10-23 14:08:00,105.795,105.795,105.765,105.765,40356599.0
2006-10-23 14:09:00,105.765,105.775,105.725,105.76,65552091.0
2006-10-23 14:10:00,105.755,105.763,105.73,105.755,72351601.0
2006-10-23 14:11:00,105.748,105.755,105.73,105.755,35691065.0
2006-10-23 14:12:00,105.76,105.767,105.728,105.767,41858121.0
2006-10-23 14:13:00,105.77,105.77,105.725,105.75,30348682.0
2006-10-23 14:14:00,105.733,105.733,105.645,105.66,145569466.0
2006-10-23 14:15:00,105.695,105.701,105.68,105.7,96348751.0
2006-10-23 14:16:00,105.71,105.74,105.7,105.715,33358200.0
2006-10-23 14:17:00,105.715,105.767,105.685,105.767,36319028.0
2006-10-23 14:18:00,105.75,105.76,105.722,105.745,93517331.0
2006-10-23 14:19:00,105.75,105.76,105.715,105.745,191740137.0
2006-10-23 14:20:00,105.75,105.785,105.712,105.785,54437621.0
2006-10-23 14:21:00,105.77,105.79,105.762,105.77,70946872.0
2006-10-23 14:22:00,105.8,105.813,105.763,105.763,98716919.0
2006-10-23 14:23:00,105.795,105.805,105.76,105.805,12941555.0
2006-10-23 14:24:00,105.8,105.824,105.776,105.805,139098893.0
2006-10-23 14:25:00,105.805,105.815,105.78,105.803,56101320.0
2006-10-23 14:26:00,105.805,105.805,105.76,105.778,108870189.0
2006-10-23 14:27:00,105.78,105.805,105.775,105.775,49740771.0
2006-10-23 14:28:00,105.775,105.808,105.76,105.78,193612556.0
2006-10-23 14:29:00,105.79,105.835,105.775,105.8,85556310.0
2006-10-23 14:30:00,105.815,105.845,105.78,105.805,32573588.0
2006-10-23 14:31:00,105.82,105.84,105.79,105.808,32642688.0
2006-10-23 14:32:00,105.805,105.834,105.805,105.83,48757958.0
2006-10-23 14:33:00,105.825,105.843,105.795,105.835,99846871.0
2006-10-23 14:34:00,105.835,105.835,105.8,105.805,117303803.0
2006-10-23 14:35:00,105.815,105.815,105.763,105.79,85626387.0
2006-10-23 14:36:00,105.793,105.82,105.793,105.8,35348026.0
2006-10-23 14:37:00,105.805,105.816,105.762,105.79,62827601.0
2006-10-23 14:38:00,105.8,105.835,105.79,105.81,35346508.0
2006-10-23 14:39:00,105.82,105.838,105.782,105.82,39938874.0
2006-10-23 14:40:00,105.82,105.83,105.81,105.81,46517850.0
2006-10-23 14:41:00,105.795,105.835,105.778,105.778,60362384.0
2006-10-23 14:42:00,105.795,105.815,105.742,105.815,47520605.0
2006-10-23 14:43:00,105.815,105.835,105.81,105.81,66178387.0
2006-10-23 14:44:00,105.815,105.815,105.743,105.78,33716384.0
2006-10-23 14:45:00,105.775,105.785,105.74,105.78,34464854.0
2006-10-23 14:46:00,105.78,105.793,105.74,105.78,123537342.0
2006-10-23 14:47:00,105.765,105.775,105.72,105.775,67427730.0
2006-10-23 14:48:00,105.785,105.785,105.725,105.76,30529112.0
2006-10-23 14:49:00,105.76,105.778,105.725,105.765,118646427.0
2006-10-23 14:50:00,105.765,105.8,105.745,105.8,71109128.0
2006-10-23 14:51:00,105.795,105.828,105.785,105.813,116061124.0
2006-10-23 14:52:00,105.795,105.855,105.785,105.855,80574426.0
2006-10-23 14:53:00,105.855,105.89,105.82,105.865,77316207.0
2006-10-23 14:54:00,105.87,105.915,105.85,105.89,57339893.0
2006-10-23 14:55:00,105.892,105.892,105.875,105.88,30670632.0
2006-10-23 14:56:00,105.883,105.883,105.835,105.875,23236415.0
2006-10-23 14:57:00,105.875,105.875,105.835,105.847,144254262.0
2006-10-23 14:58:00,105.85,105.9,105.84,105.9,56071431.0
2006-10-23 14:59:00,105.89,105.905,105.835,105.85,114384996.0
2006-10-23 15:00:00,105.853,105.875,105.85,105.85,63762735.0
2006-10-23 15:01:00,105.845,105.91,105.845,105.91,92535079.0
2006-10-23 15:02:00,105.91,105.91,105.89,105.89,33772067.0
2006-10-23 15:03:00,105.883,105.905,105.87,105.89,105813385.0
2006-10-23 15:04:00,105.892,105.906,105.872,105.905,270519167.0
2006-10-23 15:05:00,105.92,105.92,105.885,105.91,115242379.0
2006-10-23 15:06:00,105.897,105.897,105.865,105.885,45279367.0
2006-10-23 15:07:00,105.877,105.901,105.877,105.89,110370981.0
2006-10-23 15:08:00,105.89,105.915,105.875,105.905,63412269.0
2006-10-23 15:09:00,105.91,105.924,105.905,105.905,42067943.0
2006-10-23 15:10:00,105.913,105.92,105.905,105.92,117905674.0
2006-10-23 15:11:00,105.918,105.936,105.9,105.92,21811296.0
2006-10-23 15:12:00,105.92,105.92,105.91,105.915,64053389.0
2006-10-23 15:13:00,105.915,105.94,105.74,105.92,42913342.0
2006-10-23 15:14:00,105.925,105.925,105.87,105.89,94548325.0
2006-10-23 15:15:00,105.897,105.921,105.895,105.895,59150904.0
2006-10-23 15:16:00,105.895,105.917,105.877,105.89,87415798.0
2006-10-23 15:17:00,105.9,105.91,105.89,105.9,65722047.0
2006-10-23 15:18:00,105.903,105.903,105.832,105.88,50602975.0
2006-10-23 15:19:00,105.885,105.895,105.855,105.865,82994669.0
2006-10-23 15:20:00,105.875,105.905,105.863,105.863,92985924.0
2006-10-23 15:21:00,105.86,105.88,105.85,105.86,81828518.0
2006-10-23 15:22:00,105.88,105.89,105.85,105.885,43955455.0
2006-10-23 15:23:00,105.885,105.91,105.855,105.865,41019261.0
2006-10-23 15:24:00,105.89,105.915,105.89,105.895,80728092.0
2006-10-23 15:25:00,105.9,105.9,105.843,105.873,89303858.0
2006-10-23 15:26:00,105.877,105.895,105.74,105.89,104452278.0
2006-10-23 15:27:00,105.85,105.905,105.845,105.873,23520922.0
2006-10-23 15:28:00,105.885,105.901,105.87,105.9,44075175.0
2006-10-23 15:29:00,105.91,105.91,105.842,105.842,42237811.0
2006-10-23 15:30:00,105.86,105.91,105.845,105.89,17583772.0
2006-10-23 15:31:00,105.895,105.905,105.845,105.845,49164377.0
2006-10-23 15:32:00,105.847,105.886,105.847,105.875,180902591.0
2006-10-23 15:33:00,105.865,105.905,105.865,105.885,25894898.0
2006-10-23 15:34:00,105.885,105.885,105.855,105.88,52581389.0
2006-10-23 15:35:00,105.885,105.922,105.885,105.903,89796546.0
2006-10-23 15:36:00,105.887,105.91,105.87,105.91,98711980.0
2006-10-23 15:37:00,105.885,105.915,105.883,105.902,34037460.0
2006-10-23 15:38:00,105.9,105.915,105.875,105.898,65001421.0
2006-10-23 15:39:00,105.9,105.913,105.75,105.913,14431223.0
2006-10-23 15:40:00,105.885,105.915,105.885,105.915,88577333.0
2006-10-23 15:42:00,105.92,105.92,105.89,105.915,58693420.0
2006-10-23 15:43:00,105.915,105.915,105.883,105.9,37412159.0
2006-10-23 15:44:00,105.89,105.896,105.844,105.88,82523165.0
2006-10-23 15:45:00,105.895,105.895,105.866,105.873,83049104.0
2006-10-23 15:46:00,105.865,105.878,105.865,105.87,91061762.0
2006-10-23 15:47:00,105.865,105.873,105.855,105.865,101305724.0
2006-10-23 15:48:00,105.86,105.872,105.845,105.845,63573649.0
2006-10-23 15:49:00,105.845,105.9,105.827,105.9,271969262.0
2006-10-23 15:50:00,105.9,105.93,105.887,105.91,87021811.0
2006-10-23 15:51:00,105.915,105.945,105.89,105.93,258455377.0
2006-10-23 15:52:00,105.908,105.965,105.902,105.902,45343671.0
2006-10-23 15:53:00,105.907,105.93,105.895,105.895,61788766.0
2006-10-23 15:54:00,105.877,105.91,105.86,105.905,84377146.0
2006-10-23 15:55:00,105.895,105.895,105.835,105.867,60791489.0
2006-10-23 15:56:00,105.88,105.887,105.865,105.885,21406828.0
2006-10-23 15:57:00,105.89,105.89,105.855,105.865,47322968.0
2006-10-23 15:58:00,105.87,105.87,105.853,105.86,16836612.0
2006-10-23 15:59:00,105.86,105.871,105.823,105.823,79078610.0
2006-10-23 16:00:00,105.85,105.855,105.8,105.855,23667453.0
2006-10-23 16:01:00,105.85,105.88,105.825,105.86,122186387.0
2006-10-23 16:02:00,105.87,105.885,105.837,105.837,145306965.0
2006-10-23 16:03:00,105.795,105.877,105.795,105.84,49333033.0
2006-10-23 16:04:00,105.84,105.84,105.797,105.83,13033908.0
2006-10-23 16:05:00,105.825,105.85,105.82,105.82,82596918.0
2006-10-23 16:06:00,105.813,105.844,105.79,105.84,62359247.0
2006-10-23 16:07:00,105.845,105.86,105.815,105.815,77204817.0
2006-10-23 16:08:00,105.815,105.86,105.815,105.86,228789351.0
2006-10-23 16:09:00,105.863,105.904,105.863,105.885,107740759.0
2006-10-23 16:10:00,105.89,105.9,105.855,105.855,62148589.0
2006-10-23 16:11:00,105.87,105.87,105.82,105.86,72564929.0
2006-10-23 16:12:00,105.858,105.863,105.83,105.83,68673902.0
2006-10-23 16:13:00,105.825,105.838,105.805,105.82,56602563.0
2006-10-23 16:14:00,105.815,105.833,105.79,105.79,145040635.0
2006-10-23 16:15:00,105.79,105.839,105.785,105.815,123930456.0
2006-10-23 16:16:00,105.84,105.855,105.785,105.81,104122629.0
2006-10-23 16:17:00,105.815,105.835,105.81,105.823,94838510.0
2006-10-23 16:18:00,105.83,105.83,105.78,105.81,33555121.0
2006-10-23 16:19:00,105.815,105.843,105.785,105.843,49029788.0
2006-10-23 16:20:00,105.845,105.85,105.84,105.845,47505372.0
2006-10-23 16:21:00,105.838,105.865,105.834,105.865,124682356.0
2006-10-23 16:22:00,105.86,105.86,105.78,105.835,42355566.0
2006-10-23 16:23:00,105.815,105.837,105.815,105.835,39263127.0
2006-10-23 16:24:00,105.84,105.843,105.82,105.843,41674754.0
2006-10-23 16:25:00,105.84,105.855,105.838,105.85,50206788.0
2006-10-23 16:26:00,105.85,105.85,105.795,105.795,131412041.0
2006-10-23 16:27:00,105.825,105.825,105.78,105.798,104083254.0
2006-10-23 16:28:00,105.79,105.796,105.785,105.785,12766133.0
2006-10-23 16:29:00,105.79,105.815,105.77,105.8,215098774.0
2006-10-23 16:30:00,105.805,105.813,105.8,105.8,20538451.0
2006-10-23 16:32:00,105.79,105.845,105.79,105.845,21139038.0
2006-10-23 16:33:00,105.83,105.855,105.77,105.825,141059074.0
2006-10-23 16:34:00,105.832,105.832,105.751,105.782,32839884.0
2006-10-23 16:35:00,105.795,105.815,105.785,105.815,108659178.0
2006-10-23 16:36:00,105.83,105.835,105.81,105.825,57818789.0
2006-10-23 16:37:00,105.82,105.845,105.82,105.825,32669565.0
2006-10-23 16:38:00,105.815,105.863,105.785,105.785,65887083.0
2006-10-23 16:39:00,105.825,105.843,105.82,105.82,86820249.0
2006-10-23 16:41:00,105.817,105.83,105.817,105.82,316243083.0
2006-10-23 16:42:00,105.825,105.835,105.782,105.782,69533146.0
2006-10-23 16:43:00,105.783,105.805,105.735,105.76,67418909.0
2006-10-23 16:44:00,105.765,105.77,105.725,105.753,90259101.0
2006-10-23 16:45:00,105.758,105.761,105.74,105.76,67375155.0
2006-10-23 16:46:00,105.76,105.798,105.747,105.798,72160216.0
2006-10-23 16:47:00,105.8,105.801,105.759,105.785,84796524.0
2006-10-23 16:48:00,105.783,105.787,105.778,105.785,73541340.0
2006-10-23 16:49:00,105.78,105.83,105.765,105.79,93294481.0
2006-10-23 16:50:00,105.792,105.795,105.775,105.775,50639249.0
2006-10-23 16:51:00,105.797,105.825,105.78,105.82,47543204.0
2006-10-23 16:52:00,105.795,105.818,105.775,105.803,18296714.0
2006-10-23 16:53:00,105.8,105.805,105.769,105.8,320500349.0
2006-10-23 16:54:00,105.815,105.825,105.76,105.76,134631429.0
2006-10-23 16:55:00,105.778,105.796,105.76,105.783,51820715.0
2006-10-23 16:56:00,105.79,105.8,105.78,105.8,91781898.0
2006-10-23 16:57:00,105.805,105.833,105.805,105.81,35763922.0
2006-10-23 16:58:00,105.81,105.815,105.785,105.805,39447399.0
2006-10-23 16:59:00,105.808,105.83,105.78,105.78,105269563.0
2006-10-23 17:00:00,105.798,105.815,105.77,105.77,62545742.0
2006-10-23 17:01:00,105.785,105.805,105.773,105.805,49082351.0
2006-10-23 17:02:00,105.805,105.805,105.765,105.79,152946674.0
2006-10-23 17:03:00,105.79,105.79,105.738,105.782,83974310.0
2006-10-23 17:04:00,105.79,105.79,105.745,105.785,72379969.0
2006-10-23 17:05:00,105.805,105.805,105.78,105.785,30972211.0
2006-10-23 17:06:00,105.79,105.792,105.75,105.75,16848658.0
2006-10-23 17:07:00,105.74,105.758,105.74,105.745,54015347.0
2006-10-23 17:08:00,105.74,105.76,105.69,105.75,125360376.0
2006-10-23 17:09:00,105.768,105.777,105.765,105.767,121265195.0
2006-10-23 17:10:00,105.765,105.775,105.755,105.755,42464449.0
2006-10-23 17:11:00,105.757,105.8,105.757,105.795,49656197.0
2006-10-23 17:12:00,105.8,105.8,105.775,105.8,94177897.0
2006-10-23 17:13:00,105.805,105.813,105.759,105.792,65770112.0
2006-10-23 17:14:00,105.8,105.81,105.79,105.795,100202472.0
2006-10-23 17:15:00,105.805,105.805,105.77,105.785,74393373.0
2006-10-23 17:16:00,105.79,105.8,105.78,105.78,105616193.0
2006-10-23 17:17:00,105.775,105.8,105.775,105.79,99643311.0
2006-10-23 17:18:00,105.8,105.8,105.757,105.78,76870236.0
2006-10-23 17:19:00,105.79,105.79,105.74,105.77,21356489.0
2006-10-23 17:20:00,105.76,105.76,105.73,105.76,70574144.0
2006-10-23 17:21:00,105.755,105.775,105.727,105.735,44553131.0
2006-10-23 17:22:00,105.73,105.78,105.73,105.78,72969426.0
2006-10-23 17:23:00,105.773,105.79,105.74,105.765,37480071.0
2006-10-23 17:24:00,105.763,105.78,105.74,105.753,49894786.0
2006-10-23 17:25:00,105.76,105.78,105.745,105.752,185031155.0
2006-10-23 17:26:00,105.753,105.753,105.73,105.73,40457550.0
2006-10-23 17:27:00,105.725,105.76,105.725,105.76,68339559.0
2006-10-23 17:28:00,105.75,105.75,105.72,105.72,271304985.0
2006-10-23 17:29:00,105.74,105.74,105.705,105.722,279576561.0
2006-10-23 17:30:00,105.72,105.74,105.7,105.74,244632887.0
2006-10-23 17:31:00,105.745,105.748,105.705,105.745,49404723.0
2006-10-23 17:32:00,105.735,105.75,105.72,105.745,100351129.0
2006-10-23 17:33:00,105.735,105.76,105.733,105.76,99650138.0
2006-10-23 17:34:00,105.755,105.762,105.747,105.755,15699817.0
2006-10-23 17:35:00,105.753,105.778,105.745,105.778,58321551.0
2006-10-23 17:36:00,105.775,105.795,105.73,105.795,61456584.0
2006-10-23 17:37:00,105.8,105.8,105.76,105.795,42430258.0
2006-10-23 17:38:00,105.79,105.79,105.755,105.785,77498091.0
2006-10-23 17:39:00,105.785,105.785,105.718,105.78,61546097.0
2006-10-23 17:40:00,105.795,105.795,105.773,105.775,23701079.0
2006-10-23 17:41:00,105.77,105.78,105.77,105.775,39464772.0
2006-10-23 17:42:00,105.778,105.8,105.772,105.772,88690274.0
2006-10-23 17:43:00,105.78,105.78,105.755,105.755,119745723.0
2006-10-23 17:44:00,105.75,105.765,105.732,105.765,49090097.0
2006-10-23 17:45:00,105.765,105.785,105.765,105.78,191912483.0
2006-10-23 17:46:00,105.77,105.8,105.77,105.78,49869894.0
2006-10-23 17:47:00,105.78,105.794,105.765,105.765,75920379.0
2006-10-23 17:48:00,105.765,105.785,105.735,105.735,110373365.0
2006-10-23 17:49:00,105.765,105.765,105.735,105.765,95995923.0
2006-10-23 17:50:00,105.763,105.763,105.685,105.72,59854479.0
2006-10-23 17:51:00,105.713,105.717,105.71,105.713,104646117.0
2006-10-23 17:52:00,105.708,105.721,105.708,105.715,50860747.0
2006-10-23 17:53:00,105.715,105.72,105.667,105.705,29609548.0
2006-10-23 17:54:00,105.693,105.748,105.693,105.735,36566631.0
2006-10-23 17:55:00,105.74,105.74,105.722,105.735,66557060.0
2006-10-23 17:56:00,105.74,105.74,105.72,105.725,115971355.0
2006-10-23 17:57:00,105.73,105.747,105.715,105.73,44165703.0
2006-10-23 17:58:00,105.72,105.778,105.71,105.71,55913332.0
2006-10-23 17:59:00,105.75,105.75,105.728,105.745,36881471.0
2006-10-23 18:00:00,105.745,105.75,105.73,105.75,103035481.0
2006-10-23 18:01:00,105.75,105.755,105.725,105.745,37150711.0
2006-10-23 18:02:00,105.75,105.75,105.7,105.733,78533542.0
2006-10-23 18:03:00,105.735,105.735,105.705,105.735,89644046.0
2006-10-23 18:04:00,105.735,105.75,105.725,105.75,34752350.0
2006-10-23 18:05:00,105.735,105.735,105.688,105.725,30853422.0
2006-10-23 18:06:00,105.73,105.738,105.715,105.735,57643170.0
2006-10-23 18:07:00,105.75,105.75,105.735,105.74,103825069.0
2006-10-23 18:08:00,105.74,105.755,105.722,105.755,57189829.0
2006-10-23 18:09:00,105.75,105.755,105.737,105.74,89998889.0
2006-10-23 18:10:00,105.75,105.75,105.697,105.725,42569540.0
2006-10-23 18:11:00,105.705,105.73,105.693,105.725,84594395.0
2006-10-23 18:12:00,105.72,105.732,105.72,105.73,83212108.0
2006-10-23 18:13:00,105.73,105.73,105.692,105.703,63428678.0
2006-10-23 18:14:00,105.71,105.73,105.709,105.73,39681607.0
2006-10-23 18:15:00,105.723,105.73,105.71,105.71,156234119.0
2006-10-23 18:16:00,105.71,105.74,105.67,105.67,23833637.0
2006-10-23 18:17:00,105.68,105.715,105.68,105.715,51871184.0
2006-10-23 18:18:00,105.718,105.742,105.7,105.735,29876677.0
2006-10-23 18:19:00,105.735,105.746,105.726,105.733,65327118.0
2006-10-23 18:20:00,105.735,105.747,105.73,105.74,210387108.0
2006-10-23 18:21:00,105.725,105.749,105.725,105.74,100981724.0
2006-10-23 18:22:00,105.74,105.74,105.72,105.725,47550472.0
2006-10-23 18:23:00,105.725,105.74,105.705,105.728,27063969.0
2006-10-23 18:24:00,105.705,105.735,105.705,105.735,38989832.0
2006-10-23 18:25:00,105.73,105.75,105.715,105.725,66458683.0
2006-10-23 18:26:00,105.735,105.735,105.695,105.703,18975089.0
2006-10-23 18:27:00,105.72,105.721,105.713,105.715,36395274.0
2006-10-23 18:28:00,105.72,105.72,105.695,105.7,28899317.0
2006-10-23 18:29:00,105.705,105.705,105.667,105.67,131558996.0
2006-10-23 18:30:00,105.69,105.693,105.655,105.655,49828192.0
2006-10-23 18:31:00,105.67,105.675,105.652,105.655,117535418.0
2006-10-23 18:32:00,105.655,105.695,105.655,105.695,94624229.0
2006-10-23 18:33:00,105.677,105.692,105.655,105.675,42297941.0
2006-10-23 18:34:00,105.67,105.69,105.62,105.62,50066170.0
2006-10-23 18:35:00,105.625,105.665,105.625,105.645,36261657.0
2006-10-23 18:36:00,105.665,105.68,105.645,105.655,75379649.0
2006-10-23 18:37:00,105.655,105.668,105.655,105.66,34009414.0
2006-10-23 18:38:00,105.66,105.66,105.635,105.64,61507923.0
2006-10-23 18:39:00,105.643,105.663,105.643,105.663,40949945.0
2006-10-23 18:40:00,105.662,105.667,105.66,105.66,22839557.0
2006-10-23 18:41:00,105.655,105.67,105.643,105.67,87437062.0
2006-10-23 18:42:00,105.67,105.68,105.65,105.67,122645754.0
2006-10-23 18:43:00,105.675,105.675,105.63,105.645,88208502.0
2006-10-23 18:44:00,105.645,105.675,105.63,105.67,120341570.0
2006-10-23 18:45:00,105.65,105.67,105.65,105.67,65040436.0
2006-10-23 18:46:00,105.685,105.69,105.675,105.675,37436570.0
2006-10-23 18:47:00,105.673,105.673,105.645,105.645,69299226.0
2006-10-23 18:48:00,105.645,105.685,105.619,105.67,54371473.0
2006-10-23 18:49:00,105.665,105.695,105.652,105.67,205676582.0
2006-10-23 18:50:00,105.67,105.67,105.607,105.645,73573457.0
2006-10-23 18:51:00,105.645,105.66,105.611,105.648,52947533.0
2006-10-23 18:52:00,105.625,105.665,105.625,105.665,108648566.0
2006-10-23 18:53:00,105.67,105.67,105.629,105.665,85728931.0
2006-10-23 18:54:00,105.635,105.664,105.607,105.66,93352881.0
2006-10-23 18:55:00,105.657,105.663,105.604,105.623,1408783008.0
2006-10-23 18:56:00,105.635,105.655,105.627,105.628,131391124.0
2006-10-23 18:57:00,105.63,105.68,105.605,105.66,125767857.0
2006-10-23 18:58:00,105.675,105.687,105.647,105.665,104076748.0
2006-10-23 18:59:00,105.665,105.693,105.645,105.693,73274950.0
2006-10-23 19:00:00,105.68,105.71,105.657,105.71,235919591.0
2006-10-23 19:01:00,105.715,105.727,105.653,105.725,298550895.0
2006-10-23 19:02:00,105.723,105.731,105.7,105.71,68675199.0
2006-10-23 19:03:00,105.715,105.715,105.59,105.635,166271547.0
2006-10-23 19:04:00,105.63,105.695,105.63,105.68,45712849.0
2006-10-23 19:05:00,105.678,105.712,105.678,105.692,60622669.0
2006-10-23 19:06:00,105.7,105.707,105.643,105.705,522832123.0
2006-10-23 19:07:00,105.71,105.715,105.655,105.71,105906155.0
2006-10-23 19:08:00,105.693,105.715,105.689,105.715,80761814.0
2006-10-23 19:09:00,105.71,105.71,105.7,105.703,51436405.0
2006-10-23 19:10:00,105.71,105.71,105.697,105.702,75696861.0
2006-10-23 19:11:00,105.683,105.71,105.648,105.675,18441928.0
2006-10-23 19:12:00,105.685,105.695,105.67,105.695,49835953.0
2006-10-23 19:13:00,105.7,105.7,105.662,105.68,303234583.0
2006-10-23 19:14:00,105.662,105.685,105.633,105.67,568044351.0
2006-10-23 19:15:00,105.68,105.685,105.652,105.685,117357532.0
2006-10-23 19:16:00,105.68,105.698,105.67,105.695,39139840.0
2006-10-23 19:17:00,105.692,105.692,105.632,105.643,46496388.0
2006-10-23 19:18:00,105.655,105.685,105.65,105.685,137249219.0
2006-10-23 19:19:00,105.688,105.69,105.678,105.68,147017922.0
2006-10-23 19:20:00,105.68,105.71,105.625,105.69,238922788.0
2006-10-23 19:21:00,105.68,105.705,105.68,105.705,51871579.0
2006-10-23 19:22:00,105.705,105.705,105.69,105.69,27877677.0
2006-10-23 19:23:00,105.683,105.7,105.678,105.7,105400912.0
2006-10-23 19:24:00,105.695,105.695,105.665,105.695,40399630.0
2006-10-23 19:25:00,105.675,105.705,105.663,105.675,80759882.0
2006-10-23 19:26:00,105.675,105.7,105.635,105.68,329720431.0
2006-10-23 19:27:00,105.67,105.675,105.63,105.675,91598785.0
2006-10-23 19:28:00,105.685,105.685,105.64,105.67,129310345.0
2006-10-23 19:29:00,105.67,105.692,105.652,105.69,113181912.0
2006-10-23 19:30:00,105.685,105.7,105.685,105.7,52712428.0
2006-10-23 19:31:00,105.69,105.699,105.678,105.678,77044945.0
2006-10-23 19:32:00,105.68,105.7,105.623,105.7,236064047.0
2006-10-23 19:33:00,105.69,105.71,105.67,105.71,126170399.0
2006-10-23 19:34:00,105.705,105.705,105.645,105.705,69013890.0
2006-10-23 19:35:00,105.698,105.698,105.683,105.683,92965072.0
2006-10-23 19:36:00,105.68,105.695,105.67,105.67,128809303.0
2006-10-23 19:37:00,105.63,105.685,105.63,105.675,64588288.0
2006-10-23 19:38:00,105.675,105.715,105.675,105.715,230839961.0
2006-10-23 19:39:00,105.71,105.71,105.687,105.69,87970171.0
2006-10-23 19:40:00,105.7,105.705,105.66,105.66,278518027.0
2006-10-23 19:41:00,105.665,105.695,105.665,105.695,179157484.0
2006-10-23 19:42:00,105.705,105.705,105.66,105.68,233907889.0
2006-10-23 19:43:00,105.675,105.685,105.628,105.66,417502910.0
2006-10-23 19:44:00,105.665,105.705,105.665,105.705,117802397.0
2006-10-23 19:45:00,105.7,105.705,105.651,105.705,278396031.0
2006-10-23 19:46:00,105.71,105.72,105.7,105.72,65298261.0
2006-10-23 19:47:00,105.715,105.715,105.685,105.705,50658003.0
2006-10-23 19:48:00,105.71,105.745,105.71,105.725,34761151.0
2006-10-23 19:49:00,105.725,105.76,105.725,105.74,58338924.0
2006-10-23 19:50:00,105.737,105.75,105.728,105.75,67884152.0
2006-10-23 19:51:00,105.738,105.761,105.737,105.755,282975728.0
2006-10-23 19:52:00,105.745,105.75,105.735,105.75,33218411.0
2006-10-23 19:53:00,105.755,105.755,105.737,105.745,74508672.0
2006-10-23 19:54:00,105.745,105.745,105.728,105.73,69179158.0
2006-10-23 19:55:00,105.72,105.73,105.685,105.685,144060267.0
2006-10-23 19:56:00,105.69,105.72,105.69,105.72,92109888.0
2006-10-23 19:57:00,105.72,105.72,105.69,105.69,215466246.0
2006-10-23 19:59:00,105.69,105.72,105.69,105.705,78182500.0
2006-10-23 20:00:00,105.695,105.715,105.665,105.715,66017939.0
2006-10-23 20:01:00,105.713,105.72,105.695,105.72,77616322.0
2006-10-23 20:02:00,105.715,105.715,105.692,105.692,158447550.0
2006-10-23 20:03:00,105.71,105.713,105.69,105.69,277018566.0
2006-10-23 20:04:00,105.715,105.715,105.68,105.68,289089870.0
2006-10-23 20:05:00,105.667,105.71,105.667,105.71,75451524.0
2006-10-23 20:06:00,105.703,105.717,105.68,105.692,697563357.0
2006-10-23 20:08:00,105.7,105.7,105.67,105.68,659993907.0
2006-10-23 20:09:00,105.685,105.685,105.673,105.675,13739225.0
2006-10-23 20:10:00,105.675,105.68,105.668,105.68,208274431.0
2006-10-23 20:11:00,105.68,105.688,105.655,105.67,64895730.0
2006-10-23 20:12:00,105.675,105.675,105.658,105.665,85615581.0
2006-10-23 20:13:00,105.662,105.68,105.651,105.68,425480498.0
2006-10-23 20:14:00,105.675,105.691,105.663,105.68,612087014.0
2006-10-23 20:15:00,105.68,105.68,105.66,105.665,89785344.0
2006-10-23 20:16:00,105.662,105.67,105.643,105.668,47715246.0
2006-10-23 20:17:00,105.67,105.67,105.645,105.665,52083288.0
2006-10-23 20:18:00,105.66,105.708,105.655,105.665,274498433.0
2006-10-23 20:19:00,105.667,105.691,105.645,105.67,48532932.0
2006-10-23 20:20:00,105.67,105.688,105.67,105.677,46116777.0
2006-10-23 20:21:00,105.67,105.683,105.665,105.683,199220507.0
2006-10-23 20:22:00,105.68,105.695,105.667,105.68,97030421.0
2006-10-23 20:23:00,105.69,105.7,105.687,105.7,67995914.0
2006-10-23 20:24:00,105.693,105.712,105.685,105.685,103032425.0
2006-10-23 20:25:00,105.68,105.688,105.68,105.68,38952635.0
2006-10-23 20:26:00,105.68,105.71,105.68,105.71,182692177.0
2006-10-23 20:27:00,105.705,105.715,105.7,105.705,77475459.0
2006-10-23 20:28:00,105.7,105.708,105.689,105.695,169232248.0
2006-10-23 20:29:00,105.698,105.705,105.68,105.68,41339756.0
2006-10-23 20:30:00,105.7,105.701,105.67,105.685,40960005.0
2006-10-23 20:31:00,105.688,105.701,105.688,105.7,62113109.0
2006-10-23 20:32:00,105.695,105.696,105.65,105.69,116131635.0
2006-10-23 20:33:00,105.682,105.704,105.682,105.695,95682825.0
2006-10-23 20:34:00,105.695,105.695,105.665,105.695,61779926.0
2006-10-23 20:35:00,105.693,105.706,105.665,105.703,27948245.0
2006-10-23 20:37:00,105.7,105.708,105.685,105.705,96489577.0
2006-10-23 20:38:00,105.7,105.715,105.698,105.705,43780124.0
2006-10-23 20:39:00,105.695,105.695,105.667,105.68,68802038.0
2006-10-23 20:40:00,105.677,105.695,105.671,105.695,8662390.0
2006-10-23 20:41:00,105.68,105.68,105.66,105.675,25478459.0
2006-10-23 20:42:00,105.675,105.686,105.65,105.66,77258851.0
2006-10-23 20:43:00,105.625,105.698,105.625,105.63,57993350.0
2006-10-23 20:44:00,105.67,105.69,105.66,105.69,51423666.0
2006-10-23 20:45:00,105.685,105.685,105.678,105.68,153925896.0
2006-10-23 20:46:00,105.68,105.71,105.68,105.7,24160815.0
2006-10-23 20:47:00,105.7,105.71,105.642,105.685,84779227.0
2006-10-23 20:48:00,105.705,105.705,105.665,105.702,32580946.0
2006-10-23 20:49:00,105.703,105.704,105.673,105.685,682773029.0
2006-10-23 20:50:00,105.678,105.718,105.678,105.698,135271282.0
2006-10-23 20:51:00,105.712,105.726,105.71,105.71,68721494.0
2006-10-23 20:52:00,105.71,105.73,105.71,105.715,50776942.0
2006-10-23 20:53:00,105.715,105.726,105.705,105.725,53937338.0
2006-10-23 20:54:00,105.708,105.725,105.708,105.725,37891934.0
2006-10-23 20:55:00,105.715,105.74,105.702,105.713,296186585.0
2006-10-23 20:56:00,105.717,105.737,105.7,105.725,617269771.0
2006-10-23 20:57:00,105.722,105.729,105.71,105.725,141047042.0
2006-10-23 20:58:00,105.73,105.73,105.695,105.725,47488251.0
2006-10-23 20:59:00,105.725,105.74,105.647,105.69,28062679.0
2006-10-23 21:00:00,105.695,105.74,105.653,105.74,71673191.0
2006-10-23 21:01:00,105.715,105.741,105.715,105.715,48275239.0
2006-10-23 21:02:00,105.728,105.743,105.728,105.74,48086962.0
2006-10-23 21:03:00,105.74,105.74,105.719,105.728,104537167.0
2006-10-23 21:04:00,105.718,105.747,105.716,105.733,131121420.0
2006-10-23 21:05:00,105.735,105.739,105.728,105.73,52255067.0
2006-10-23 21:06:00,105.698,105.725,105.698,105.725,10320022.0
2006-10-23 21:07:00,105.73,105.73,105.7,105.705,15413705.0
2006-10-23 21:08:00,105.705,105.72,105.705,105.715,34831960.0
2006-10-23 21:09:00,105.698,105.72,105.685,105.685,58578732.0
2006-10-23 21:10:00,105.702,105.702,105.673,105.673,44680999.0
2006-10-23 21:12:00,105.675,105.679,105.66,105.66,98045062.0
2006-10-23 21:13:00,105.658,105.705,105.656,105.675,54808653.0
2006-10-23 21:14:00,105.67,105.72,105.67,105.7,33476006.0
2006-10-23 21:15:00,105.7,105.72,105.665,105.71,150533446.0
2006-10-23 21:16:00,105.71,105.725,105.71,105.72,187682134.0
2006-10-23 21:17:00,105.713,105.74,105.7,105.73,78822133.0
2006-10-23 21:18:00,105.735,105.735,105.705,105.72,26819894.0
2006-10-23 21:19:00,105.73,105.73,105.73,105.73,545237.0
2006-10-23 21:20:00,105.72,105.73,105.72,105.72,61139097.0
2006-10-23 21:21:00,105.72,105.738,105.71,105.73,66702879.0
2006-10-23 21:22:00,105.73,105.73,105.723,105.73,108753623.0
2006-10-23 21:23:00,105.725,105.725,105.71,105.71,30702415.0
2006-10-23 21:24:00,105.715,105.74,105.715,105.74,3656719.0
2006-10-23 21:25:00,105.74,105.745,105.728,105.74,61438874.0
2006-10-23 21:27:00,105.74,105.74,105.722,105.725,85395585.0
2006-10-23 21:28:00,105.73,105.739,105.728,105.735,28416790.0
2006-10-23 21:29:00,105.735,105.748,105.724,105.725,53183877.0
2006-10-23 21:30:00,105.73,105.73,105.718,105.725,51325434.0
2006-10-23 21:31:00,105.73,105.735,105.689,105.71,31877093.0
2006-10-23 21:32:00,105.72,105.72,105.698,105.7,85062798.0
2006-10-23 21:34:00,105.705,105.725,105.705,105.712,40999723.0
2006-10-23 21:35:00,105.72,105.725,105.667,105.725,70472132.0
2006-10-23 21:36:00,105.72,105.74,105.71,105.718,22123353.0
2006-10-23 21:37:00,105.723,105.735,105.72,105.735,44850974.0
2006-10-23 21:38:00,105.725,105.755,105.7,105.725,105592771.0
2006-10-23 21:39:00,105.725,105.73,105.713,105.713,109901268.0
2006-10-23 21:40:00,105.675,105.725,105.675,105.715,37448533.0
2006-10-23 21:41:00,105.72,105.735,105.716,105.735,48946402.0
2006-10-23 21:42:00,105.73,105.735,105.715,105.725,83807491.0
2006-10-23 21:43:00,105.722,105.73,105.715,105.715,91823741.0
2006-10-23 21:44:00,105.715,105.725,105.71,105.713,68652459.0
2006-10-23 21:45:00,105.72,105.75,105.72,105.75,91295963.0
2006-10-23 21:46:00,105.74,105.747,105.738,105.74,26500378.0
2006-10-23 21:47:00,105.735,105.765,105.725,105.725,39375308.0
2006-10-23 21:48:00,105.723,105.76,105.723,105.76,48572386.0
2006-10-23 21:49:00,105.75,105.757,105.725,105.755,79527249.0
2006-10-23 21:50:00,105.745,105.761,105.74,105.755,127281435.0
2006-10-23 21:51:00,105.76,105.76,105.735,105.735,9217005.0
2006-10-23 21:52:00,105.742,105.742,105.675,105.675,31162065.0
2006-10-23 21:53:00,105.723,105.742,105.723,105.725,37309260.0
2006-10-23 21:54:00,105.745,105.755,105.735,105.755,42696612.0
2006-10-23 21:55:00,105.74,105.75,105.74,105.745,97904295.0
2006-10-23 21:56:00,105.745,105.745,105.725,105.728,63348738.0
2006-10-23 21:57:00,105.735,105.741,105.703,105.703,40246173.0
2006-10-23 21:58:00,105.705,105.73,105.705,105.73,83338938.0
2006-10-23 21:59:00,105.72,105.72,105.7,105.71,37509909.0
2006-10-23 22:00:00,105.715,105.718,105.7,105.705,47525421.0
2006-10-23 22:01:00,105.705,105.718,105.69,105.705,72648423.0
2006-10-23 22:02:00,105.705,105.705,105.668,105.695,81504393.0
2006-10-23 22:03:00,105.7,105.7,105.669,105.675,73052024.0
2006-10-23 22:04:00,105.672,105.71,105.663,105.695,138639469.0
2006-10-23 22:05:00,105.69,105.711,105.69,105.705,99535086.0
2006-10-23 22:06:00,105.69,105.71,105.687,105.695,75174350.0
2006-10-23 22:07:00,105.7,105.7,105.667,105.698,35258330.0
2006-10-23 22:08:00,105.7,105.7,105.678,105.685,101323338.0
2006-10-23 22:09:00,105.685,105.685,105.667,105.675,48765239.0
2006-10-23 22:10:00,105.672,105.69,105.66,105.69,126116789.0
2006-10-23 22:11:00,105.688,105.688,105.675,105.677,145556175.0
2006-10-23 22:12:00,105.69,105.695,105.68,105.695,14470986.0
2006-10-23 22:13:00,105.683,105.71,105.653,105.675,69640312.0
2006-10-23 22:14:00,105.685,105.687,105.675,105.675,40669698.0
2006-10-23 22:16:00,105.672,105.695,105.65,105.65,91363014.0
2006-10-23 22:17:00,105.65,105.68,105.65,105.665,29552504.0
2006-10-23 22:18:00,105.665,105.695,105.665,105.678,43131897.0
2006-10-23 22:19:00,105.68,105.69,105.662,105.69,58347887.0
2006-10-23 22:20:00,105.695,105.7,105.69,105.69,65867374.0
2006-10-23 22:21:00,105.7,105.7,105.677,105.685,25087904.0
2006-10-23 22:22:00,105.68,105.715,105.68,105.7,111126676.0
2006-10-23 22:23:00,105.695,105.7,105.695,105.695,25296427.0
2006-10-23 22:25:00,105.7,105.708,105.686,105.705,64900603.0
2006-10-23 22:26:00,105.71,105.718,105.692,105.7,259798506.0
2006-10-23 22:27:00,105.71,105.71,105.7,105.71,104417515.0
2006-10-23 22:28:00,105.71,105.71,105.698,105.71,26175551.0
2006-10-23 22:29:00,105.705,105.71,105.698,105.71,99656276.0
2006-10-23 22:30:00,105.702,105.707,105.675,105.7,66981609.0
2006-10-23 22:31:00,105.695,105.709,105.685,105.685,108213868.0
2006-10-23 22:32:00,105.683,105.686,105.647,105.658,73953826.0
2006-10-23 22:33:00,105.665,105.695,105.665,105.685,36551930.0
2006-10-23 22:34:00,105.683,105.7,105.683,105.7,91606048.0
2006-10-23 22:35:00,105.715,105.715,105.67,105.673,62736029.0
2006-10-23 22:36:00,105.68,105.695,105.67,105.67,73406159.0
2006-10-23 22:37:00,105.685,105.71,105.67,105.705,44391713.0
2006-10-23 22:38:00,105.71,105.722,105.685,105.695,133430301.0
2006-10-23 22:40:00,105.705,105.705,105.68,105.69,35298311.0
2006-10-23 22:41:00,105.68,105.69,105.677,105.677,80391351.0
2006-10-23 22:42:00,105.69,105.69,105.65,105.65,30750405.0
2006-10-23 22:43:00,105.66,105.66,105.61,105.655,73361489.0
2006-10-23 22:44:00,105.655,105.675,105.65,105.67,53739062.0
2006-10-23 22:45:00,105.66,105.669,105.65,105.665,80655383.0
2006-10-23 22:46:00,105.662,105.678,105.657,105.678,90881319.0
2006-10-23 22:47:00,105.673,105.68,105.655,105.68,117659740.0
2006-10-23 22:48:00,105.675,105.675,105.635,105.667,18785073.0
2006-10-23 22:49:00,105.67,105.687,105.65,105.65,95910094.0
2006-10-23 22:50:00,105.64,105.675,105.63,105.675,239131038.0
2006-10-23 22:51:00,105.67,105.686,105.667,105.675,29441905.0
2006-10-23 22:52:00,105.66,105.684,105.66,105.68,37952869.0
2006-10-23 22:53:00,105.67,105.7,105.67,105.7,113571918.0
2006-10-23 22:54:00,105.692,105.7,105.69,105.693,237487760.0
2006-10-23 22:55:00,105.695,105.697,105.68,105.695,59340683.0
2006-10-23 22:56:00,105.693,105.693,105.685,105.687,64230252.0
2006-10-23 22:57:00,105.69,105.705,105.675,105.675,37514233.0
2006-10-23 22:58:00,105.682,105.705,105.682,105.705,23051188.0
2006-10-23 22:59:00,105.703,105.703,105.637,105.668,60655922.0
2006-10-23 23:00:00,105.675,105.69,105.658,105.69,89521145.0
2006-10-23 23:01:00,105.69,105.69,105.671,105.682,53793714.0
2006-10-23 23:02:00,105.67,105.685,105.67,105.685,35216192.0
2006-10-23 23:03:00,105.67,105.684,105.665,105.665,158367812.0
2006-10-23 23:04:00,105.665,105.67,105.66,105.66,73000614.0
2006-10-23 23:05:00,105.665,105.695,105.665,105.695,83069745.0
2006-10-23 23:06:00,105.693,105.693,105.65,105.675,59634571.0
2006-10-23 23:07:00,105.655,105.68,105.654,105.655,70276427.0
2006-10-23 23:08:00,105.703,105.703,105.67,105.69,37713505.0
2006-10-23 23:09:00,105.698,105.698,105.662,105.685,49709587.0
2006-10-23 23:10:00,105.675,105.689,105.65,105.655,42465460.0
2006-10-23 23:11:00,105.662,105.67,105.644,105.66,136225016.0
2006-10-23 23:12:00,105.645,105.66,105.645,105.66,85496101.0
2006-10-23 23:13:00,105.653,105.656,105.637,105.637,76711759.0
2006-10-23 23:15:00,105.65,105.67,105.625,105.67,110483303.0
2006-10-23 23:16:00,105.655,105.666,105.65,105.66,80926269.0
2006-10-23 23:17:00,105.67,105.68,105.65,105.655,58877329.0
2006-10-23 23:18:00,105.665,105.672,105.665,105.672,170488148.0
2006-10-23 23:19:00,105.675,105.705,105.675,105.69,77734718.0
2006-10-23 23:20:00,105.695,105.695,105.669,105.67,60973785.0
2006-10-23 23:21:00,105.678,105.71,105.678,105.71,207862447.0
2006-10-23 23:22:00,105.705,105.725,105.695,105.715,91559707.0
2006-10-23 23:23:00,105.703,105.703,105.685,105.685,74393179.0
2006-10-23 23:24:00,105.695,105.695,105.673,105.673,29095688.0
2006-10-23 23:25:00,105.675,105.692,105.675,105.68,198961957.0
2006-10-23 23:26:00,105.69,105.69,105.665,105.69,53943790.0
2006-10-23 23:27:00,105.695,105.695,105.663,105.693,70957553.0
2006-10-23 23:28:00,105.705,105.705,105.675,105.7,41125546.0
2006-10-23 23:29:00,105.693,105.715,105.693,105.693,64212877.0
2006-10-23 23:30:00,105.7,105.71,105.7,105.71,41691793.0
2006-10-23 23:31:00,105.702,105.725,105.7,105.7,37424414.0
2006-10-23 23:32:00,105.705,105.715,105.705,105.715,79255705.0
2006-10-23 23:33:00,105.715,105.738,105.705,105.738,113249847.0
2006-10-23 23:34:00,105.74,105.74,105.696,105.71,150967456.0
2006-10-23 23:35:00,105.71,105.732,105.71,105.732,109391517.0
2006-10-23 23:36:00,105.73,105.75,105.72,105.735,65259992.0
2006-10-23 23:37:00,105.745,105.745,105.718,105.725,74733813.0
2006-10-23 23:38:00,105.72,105.745,105.72,105.725,110450155.0
2006-10-23 23:39:00,105.727,105.743,105.727,105.743,44480492.0
2006-10-23 23:40:00,105.745,105.752,105.722,105.75,73398265.0
2006-10-23 23:41:00,105.75,105.75,105.73,105.74,30953756.0
2006-10-23 23:42:00,105.745,105.746,105.74,105.74,87683052.0
2006-10-23 23:43:00,105.73,105.76,105.73,105.76,28187908.0
2006-10-23 23:44:00,105.755,105.755,105.745,105.745,8365800.0
2006-10-23 23:45:00,105.75,105.763,105.743,105.743,26068192.0
2006-10-23 23:46:00,105.74,105.79,105.74,105.76,65838519.0
2006-10-23 23:47:00,105.765,105.77,105.753,105.77,48872888.0
2006-10-23 23:48:00,105.77,105.77,105.755,105.76,57871252.0
2006-10-23 23:49:00,105.763,105.77,105.725,105.77,50256466.0
2006-10-23 23:50:00,105.765,105.78,105.733,105.745,27205798.0
2006-10-23 23:51:00,105.74,105.805,105.74,105.753,89365323.0
2006-10-23 23:52:00,105.76,105.772,105.753,105.753,106705363.0
2006-10-23 23:53:00,105.765,105.765,105.725,105.745,79381841.0
2006-10-23 23:54:00,105.745,105.755,105.738,105.738,27569427.0
2006-10-23 23:55:00,105.74,105.76,105.73,105.75,72599316.0
2006-10-23 23:56:00,105.745,105.766,105.745,105.752,51863466.0
2006-10-23 23:57:00,105.755,105.758,105.745,105.755,46511101.0
2006-10-23 23:58:00,105.742,105.742,105.715,105.74,27230264.0
2006-10-23 23:59:00,105.738,105.738,105.721,105.73,124331469.0
2006-10-24 00:00:00,105.725,105.725,105.72,105.72,49619853.0
2006-10-24 00:01:00,105.725,105.725,105.714,105.715,57252824.0
2006-10-24 00:02:00,105.72,105.727,105.719,105.72,29035656.0
2006-10-24 00:03:00,105.723,105.723,105.657,105.715,127179779.0
2006-10-24 00:04:00,105.71,105.71,105.662,105.68,51400779.0
2006-10-24 00:05:00,105.673,105.692,105.673,105.675,37717877.0
2006-10-24 00:06:00,105.683,105.685,105.671,105.685,89732589.0
2006-10-24 00:07:00,105.69,105.69,105.683,105.683,38078001.0
2006-10-24 00:08:00,105.69,105.69,105.616,105.687,80940376.0
2006-10-24 00:09:00,105.69,105.69,105.665,105.685,66304768.0
2006-10-24 00:10:00,105.687,105.687,105.674,105.675,95617995.0
2006-10-24 00:11:00,105.67,105.693,105.633,105.68,51356748.0
2006-10-24 00:12:00,105.675,105.68,105.66,105.68,135327126.0
2006-10-24 00:13:00,105.675,105.68,105.673,105.68,56333389.0
2006-10-24 00:14:00,105.675,105.69,105.66,105.67,45543138.0
2006-10-24 00:15:00,105.66,105.67,105.66,105.67,85351529.0
2006-10-24 00:16:00,105.67,105.67,105.653,105.665,33499286.0
2006-10-24 00:17:00,105.675,105.675,105.645,105.645,21405295.0
2006-10-24 00:18:00,105.65,105.65,105.635,105.635,2269095.0
2006-10-24 00:19:00,105.63,105.68,105.63,105.68,104795926.0
2006-10-24 00:20:00,105.68,105.68,105.657,105.665,43812082.0
2006-10-24 00:21:00,105.68,105.685,105.665,105.665,42052838.0
2006-10-24 00:22:00,105.663,105.68,105.661,105.665,52908265.0
2006-10-24 00:24:00,105.66,105.675,105.66,105.675,35220287.0
2006-10-24 00:25:00,105.67,105.67,105.662,105.665,108720904.0
2006-10-24 00:26:00,105.66,105.68,105.66,105.675,25868513.0
2006-10-24 00:28:00,105.66,105.685,105.66,105.68,104716728.0
2006-10-24 00:29:00,105.663,105.673,105.663,105.665,18744878.0
2006-10-24 00:30:00,105.67,105.674,105.653,105.653,108208422.0
2006-10-24 00:31:00,105.655,105.67,105.655,105.67,59112410.0
2006-10-24 00:32:00,105.655,105.67,105.655,105.665,74018372.0
2006-10-24 00:33:00,105.67,105.67,105.64,105.64,58324247.0
2006-10-24 00:35:00,105.66,105.68,105.654,105.665,30243094.0
2006-10-24 00:36:00,105.665,105.68,105.663,105.68,23584167.0
2006-10-24 00:38:00,105.665,105.685,105.665,105.675,54323614.0
2006-10-24 00:39:00,105.665,105.682,105.627,105.675,42576544.0
2006-10-24 00:40:00,105.67,105.69,105.67,105.69,108240954.0
2006-10-24 00:41:00,105.685,105.69,105.675,105.685,80375175.0
2006-10-24 00:42:00,105.69,105.69,105.677,105.677,126216295.0
2006-10-24 00:43:00,105.677,105.696,105.673,105.673,26551171.0
2006-10-24 00:44:00,105.675,105.691,105.67,105.685,42133062.0
2006-10-24 00:45:00,105.682,105.691,105.665,105.675,20825675.0
2006-10-24 00:46:00,105.665,105.685,105.655,105.685,73114081.0
2006-10-24 00:47:00,105.68,105.68,105.653,105.665,94640846.0
2006-10-24 00:48:00,105.665,105.69,105.665,105.69,62199104.0
2006-10-24 00:49:00,105.668,105.69,105.668,105.68,137164996.0
2006-10-24 00:50:00,105.675,105.685,105.665,105.685,109210164.0
2006-10-24 00:51:00,105.695,105.71,105.675,105.685,93053760.0
2006-10-24 00:52:00,105.682,105.685,105.68,105.683,94954295.0
2006-10-24 00:53:00,105.69,105.695,105.665,105.69,56618274.0
2006-10-24 00:54:00,105.685,105.685,105.67,105.67,25064794.0
2006-10-24 00:55:00,105.665,105.68,105.665,105.68,36260030.0
2006-10-24 00:56:00,105.675,105.69,105.675,105.69,92402233.0
2006-10-24 00:57:00,105.69,105.69,105.665,105.67,223152689.0
2006-10-24 00:58:00,105.657,105.691,105.657,105.69,29135572.0
2006-10-24 01:00:00,105.685,105.704,105.685,105.7,36490957.0
2006-10-24 01:01:00,105.69,105.698,105.665,105.698,59859597.0
2006-10-24 01:02:00,105.702,105.725,105.69,105.695,170854252.0
2006-10-24 01:03:00,105.64,105.723,105.64,105.723,40868514.0
2006-10-24 01:04:00,105.708,105.72,105.708,105.708,77784550.0
2006-10-24 01:05:00,105.72,105.725,105.713,105.72,47058510.0
2006-10-24 01:07:00,105.713,105.735,105.709,105.72,207007440.0
2006-10-24 01:08:00,105.71,105.715,105.692,105.715,43327590.0
2006-10-24 01:09:00,105.715,105.715,105.68,105.7,91174348.0
2006-10-24 01:11:00,105.69,105.705,105.685,105.705,53840844.0
2006-10-24 01:12:00,105.693,105.71,105.688,105.688,66070405.0
2006-10-24 01:13:00,105.697,105.7,105.685,105.693,139334668.0
2006-10-24 01:14:00,105.705,105.712,105.693,105.693,67632572.0
2006-10-24 01:16:00,105.7,105.705,105.673,105.705,72464704.0
2006-10-24 01:18:00,105.705,105.715,105.7,105.705,78472317.0
2006-10-24 01:19:00,105.705,105.705,105.687,105.695,53480825.0
2006-10-24 01:20:00,105.7,105.7,105.63,105.683,69128442.0
2006-10-24 01:21:00,105.683,105.695,105.675,105.678,68670544.0
2006-10-24 01:22:00,105.685,105.69,105.645,105.685,73539296.0
2006-10-24 01:23:00,105.69,105.715,105.69,105.715,79565051.0
2006-10-24 01:24:00,105.71,105.71,105.71,105.71,6353649.0
2006-10-24 01:25:00,105.715,105.727,105.705,105.705,42039728.0
2006-10-24 01:26:00,105.705,105.745,105.705,105.73,43832736.0
2006-10-24 01:27:00,105.735,105.754,105.735,105.74,113783861.0
2006-10-24 01:28:00,105.75,105.755,105.745,105.75,93793055.0
2006-10-24 01:29:00,105.745,105.775,105.74,105.76,52046201.0
2006-10-24 01:30:00,105.755,105.76,105.75,105.752,50499038.0
2006-10-24 01:31:00,105.755,105.76,105.745,105.753,79560899.0
2006-10-24 01:32:00,105.75,105.75,105.735,105.735,46518041.0
2006-10-24 01:33:00,105.74,105.755,105.74,105.75,33590818.0
2006-10-24 01:34:00,105.75,105.76,105.745,105.76,98071638.0
2006-10-24 01:35:00,105.76,105.766,105.742,105.75,91439946.0
2006-10-24 01:36:00,105.75,105.76,105.709,105.74,41648609.0
2006-10-24 01:38:00,105.74,105.757,105.74,105.75,112731163.0
2006-10-24 01:39:00,105.747,105.765,105.747,105.758,97099314.0
2006-10-24 01:40:00,105.76,105.76,105.744,105.755,82316705.0
2006-10-24 01:41:00,105.745,105.745,105.66,105.735,79438352.0
2006-10-24 01:42:00,105.72,105.733,105.715,105.715,121873829.0
2006-10-24 01:43:00,105.72,105.755,105.72,105.755,57391388.0
2006-10-24 01:44:00,105.745,105.766,105.735,105.735,35469588.0
2006-10-24 01:45:00,105.745,105.762,105.738,105.75,42884823.0
2006-10-24 01:46:00,105.747,105.775,105.747,105.775,30596642.0
2006-10-24 01:47:00,105.78,105.78,105.745,105.745,71413370.0
2006-10-24 01:48:00,105.735,105.777,105.725,105.75,84711004.0
2006-10-24 01:49:00,105.743,105.76,105.741,105.76,46990811.0
2006-10-24 01:50:00,105.765,105.765,105.753,105.755,37738364.0
2006-10-24 01:51:00,105.76,105.761,105.75,105.75,70189836.0
2006-10-24 01:52:00,105.745,105.752,105.72,105.74,121944771.0
2006-10-24 01:53:00,105.743,105.75,105.725,105.725,112686523.0
2006-10-24 01:54:00,105.725,105.725,105.717,105.717,31849484.0
2006-10-24 01:55:00,105.725,105.755,105.713,105.715,48077878.0
2006-10-24 01:56:00,105.715,105.735,105.685,105.735,95004190.0
2006-10-24 01:57:00,105.74,105.74,105.71,105.71,57067973.0
2006-10-24 01:58:00,105.713,105.725,105.7,105.7,58290447.0
2006-10-24 01:59:00,105.71,105.71,105.68,105.68,61924943.0
2006-10-24 02:00:00,105.685,105.707,105.685,105.7,67054619.0
2006-10-24 02:01:00,105.7,105.713,105.69,105.713,62336058.0
2006-10-24 02:02:00,105.71,105.727,105.71,105.71,54278077.0
2006-10-24 02:03:00,105.705,105.735,105.663,105.705,88318481.0
2006-10-24 02:04:00,105.705,105.705,105.64,105.645,45910886.0
2006-10-24 02:05:00,105.657,105.685,105.645,105.685,33742433.0
2006-10-24 02:06:00,105.685,105.685,105.65,105.653,109563951.0
2006-10-24 02:07:00,105.65,105.65,105.6,105.635,129055740.0
2006-10-24 02:08:00,105.61,105.67,105.61,105.66,65739286.0
2006-10-24 02:09:00,105.655,105.685,105.655,105.685,40461419.0
2006-10-24 02:10:00,105.68,105.681,105.655,105.673,44507305.0
2006-10-24 02:11:00,105.68,105.694,105.665,105.685,83615637.0
2006-10-24 02:12:00,105.695,105.695,105.645,105.68,65444807.0
2006-10-24 02:13:00,105.675,105.675,105.637,105.637,31078355.0
2006-10-24 02:14:00,105.61,105.646,105.605,105.605,41239372.0
2006-10-24 02:15:00,105.605,105.637,105.605,105.605,32359810.0
2006-10-24 02:16:00,105.605,105.65,105.605,105.65,58047325.0
2006-10-24 02:17:00,105.655,105.68,105.65,105.65,122535521.0
2006-10-24 02:18:00,105.665,105.685,105.619,105.675,88010580.0
2006-10-24 02:19:00,105.685,105.69,105.66,105.69,87776396.0
2006-10-24 02:20:00,105.688,105.722,105.688,105.697,104610334.0
2006-10-24 02:21:00,105.69,105.7,105.685,105.7,105781325.0
2006-10-24 02:22:00,105.71,105.71,105.695,105.7,87739845.0
2006-10-24 02:23:00,105.69,105.71,105.655,105.69,44962333.0
2006-10-24 02:24:00,105.69,105.69,105.672,105.68,83233156.0
2006-10-24 02:25:00,105.68,105.705,105.68,105.7,97758808.0
2006-10-24 02:26:00,105.71,105.717,105.68,105.715,36259518.0
2006-10-24 02:27:00,105.71,105.714,105.707,105.71,44109655.0
2006-10-24 02:28:00,105.713,105.72,105.705,105.715,86999343.0
2006-10-24 02:29:00,105.712,105.72,105.71,105.715,47780340.0
2006-10-24 02:30:00,105.72,105.72,105.703,105.715,57187346.0
2006-10-24 02:31:00,105.72,105.72,105.698,105.71,92671731.0
2006-10-24 02:32:00,105.71,105.72,105.71,105.715,114309689.0
2006-10-24 02:33:00,105.71,105.719,105.705,105.705,46423145.0
2006-10-24 02:34:00,105.705,105.724,105.705,105.715,38462696.0
2006-10-24 02:36:00,105.715,105.72,105.7,105.72,80376858.0
2006-10-24 02:37:00,105.725,105.725,105.668,105.69,79682844.0
2006-10-24 02:38:00,105.683,105.745,105.683,105.723,66722256.0
2006-10-24 02:39:00,105.723,105.74,105.674,105.74,62901218.0
2006-10-24 02:40:00,105.735,105.74,105.72,105.725,51988748.0
2006-10-24 02:41:00,105.725,105.731,105.717,105.72,47412330.0
2006-10-24 02:42:00,105.715,105.73,105.685,105.685,21797249.0
2006-10-24 02:43:00,105.685,105.72,105.682,105.72,78637771.0
2006-10-24 02:44:00,105.715,105.725,105.705,105.725,121151895.0
2006-10-24 02:45:00,105.713,105.725,105.695,105.725,69445090.0
2006-10-24 02:46:00,105.713,105.733,105.685,105.717,128430884.0
2006-10-24 02:47:00,105.718,105.719,105.703,105.703,62049589.0
2006-10-24 02:48:00,105.715,105.725,105.69,105.7,59631016.0
2006-10-24 02:49:00,105.71,105.71,105.68,105.71,114150281.0
2006-10-24 02:50:00,105.71,105.71,105.69,105.705,94402928.0
2006-10-24 02:51:00,105.71,105.71,105.675,105.69,40952355.0
2006-10-24 02:52:00,105.69,105.715,105.687,105.693,202511674.0
2006-10-24 02:53:00,105.695,105.71,105.687,105.71,87630197.0
2006-10-24 02:54:00,105.69,105.705,105.665,105.7,45839186.0
2006-10-24 02:55:00,105.688,105.71,105.688,105.688,78483047.0
2006-10-24 02:56:00,105.703,105.725,105.65,105.65,43817425.0
2006-10-24 02:57:00,105.705,105.73,105.705,105.722,176229240.0
2006-10-24 02:58:00,105.718,105.73,105.71,105.73,55880881.0
2006-10-24 02:59:00,105.74,105.74,105.685,105.685,40130822.0
2006-10-24 03:00:00,105.692,105.733,105.692,105.725,47055873.0
2006-10-24 03:01:00,105.71,105.717,105.69,105.717,29815363.0
2006-10-24 03:02:00,105.72,105.72,105.69,105.69,234035335.0
2006-10-24 03:03:00,105.69,105.69,105.645,105.675,97122380.0
2006-10-24 03:04:00,105.68,105.695,105.68,105.695,33284405.0
2006-10-24 03:05:00,105.7,105.7,105.682,105.685,23684016.0
2006-10-24 03:06:00,105.7,105.7,105.645,105.7,62902207.0
2006-10-24 03:07:00,105.693,105.693,105.682,105.682,87282189.0
2006-10-24 03:08:00,105.685,105.695,105.68,105.69,93267998.0
2006-10-24 03:09:00,105.695,105.695,105.67,105.685,102170609.0
2006-10-24 03:10:00,105.7,105.7,105.668,105.668,150996252.0
2006-10-24 03:11:00,105.69,105.69,105.673,105.685,67681288.0
2006-10-24 03:12:00,105.675,105.69,105.662,105.68,97107371.0
2006-10-24 03:13:00,105.685,105.685,105.648,105.655,66819667.0
2006-10-24 03:14:00,105.675,105.682,105.66,105.682,21379403.0
2006-10-24 03:15:00,105.685,105.685,105.655,105.685,45524648.0
2006-10-24 03:16:00,105.693,105.693,105.667,105.687,29148282.0
2006-10-24 03:17:00,105.687,105.69,105.685,105.69,119116927.0
2006-10-24 03:18:00,105.685,105.69,105.675,105.685,86583187.0
2006-10-24 03:19:00,105.68,105.685,105.675,105.68,105108713.0
2006-10-24 03:20:00,105.685,105.685,105.63,105.675,43387899.0
2006-10-24 03:21:00,105.685,105.7,105.675,105.675,52685106.0
2006-10-24 03:22:00,105.68,105.7,105.675,105.69,233734655.0
2006-10-24 03:23:00,105.69,105.705,105.69,105.705,21792800.0
2006-10-24 03:24:00,105.705,105.72,105.699,105.72,28354675.0
2006-10-24 03:25:00,105.713,105.72,105.675,105.713,162467837.0
2006-10-24 03:26:00,105.7,105.723,105.7,105.71,58236892.0
2006-10-24 03:27:00,105.705,105.71,105.695,105.695,74841631.0
2006-10-24 03:28:00,105.71,105.71,105.685,105.705,56190506.0
2006-10-24 03:29:00,105.703,105.703,105.69,105.7,110971619.0
2006-10-24 03:31:00,105.7,105.73,105.7,105.7,100303383.0
2006-10-24 03:32:00,105.72,105.72,105.672,105.685,50739272.0
2006-10-24 03:33:00,105.69,105.71,105.69,105.71,26254453.0
2006-10-24 03:34:00,105.715,105.74,105.715,105.74,112314981.0
2006-10-24 03:35:00,105.725,105.736,105.725,105.73,37977452.0
2006-10-24 03:36:00,105.73,105.742,105.73,105.73,37479411.0
2006-10-24 03:37:00,105.735,105.743,105.722,105.733,53850650.0
2006-10-24 03:38:00,105.735,105.75,105.732,105.75,45879159.0
2006-10-24 03:39:00,105.735,105.75,105.735,105.75,45958338.0
2006-10-24 03:40:00,105.75,105.763,105.735,105.755,96319783.0
2006-10-24 03:41:00,105.76,105.78,105.76,105.78,2083267.0
2006-10-24 03:42:00,105.775,105.808,105.775,105.805,20761682.0
2006-10-24 03:43:00,105.795,105.805,105.765,105.78,36396444.0
2006-10-24 03:44:00,105.775,105.783,105.76,105.78,86388186.0
2006-10-24 03:45:00,105.79,105.79,105.764,105.765,48579348.0
2006-10-24 03:46:00,105.77,105.785,105.745,105.745,59656240.0
2006-10-24 03:47:00,105.75,105.76,105.705,105.725,139541272.0
2006-10-24 03:48:00,105.73,105.74,105.694,105.74,48976491.0
2006-10-24 03:49:00,105.745,105.745,105.725,105.737,90154623.0
2006-10-24 03:50:00,105.735,105.735,105.705,105.73,69618613.0
2006-10-24 03:51:00,105.727,105.745,105.668,105.73,74551326.0
2006-10-24 03:52:00,105.723,105.723,105.7,105.72,40764373.0
2006-10-24 03:53:00,105.715,105.725,105.67,105.683,95673940.0
2006-10-24 03:54:00,105.675,105.718,105.675,105.703,35482482.0
2006-10-24 03:55:00,105.7,105.7,105.685,105.69,47312942.0
2006-10-24 03:56:00,105.695,105.72,105.634,105.703,119800095.0
2006-10-24 03:57:00,105.7,105.715,105.67,105.68,26677375.0
2006-10-24 03:58:00,105.675,105.685,105.65,105.675,61808078.0
2006-10-24 03:59:00,105.67,105.685,105.67,105.675,52781459.0
2006-10-24 04:00:00,105.68,105.703,105.68,105.688,124880945.0
2006-10-24 04:01:00,105.69,105.69,105.68,105.682,24986479.0
2006-10-24 04:02:00,105.695,105.695,105.665,105.675,44355427.0
2006-10-24 04:03:00,105.672,105.685,105.668,105.675,51559266.0
2006-10-24 04:04:00,105.68,105.68,105.65,105.67,70314108.0
2006-10-24 04:05:00,105.668,105.695,105.653,105.695,29195623.0
2006-10-24 04:06:00,105.695,105.695,105.67,105.695,73713287.0
2006-10-24 04:07:00,105.683,105.695,105.68,105.69,106887073.0
2006-10-24 04:08:00,105.683,105.698,105.679,105.68,82432731.0
2006-10-24 04:09:00,105.685,105.686,105.655,105.685,29626262.0
2006-10-24 04:10:00,105.69,105.69,105.665,105.673,46711095.0
2006-10-24 04:11:00,105.67,105.67,105.66,105.67,55194329.0
2006-10-24 04:12:00,105.67,105.675,105.67,105.675,45624428.0
2006-10-24 04:13:00,105.67,105.67,105.643,105.66,66814001.0
2006-10-24 04:14:00,105.663,105.69,105.663,105.69,28505405.0
2006-10-24 04:17:00,105.69,105.69,105.682,105.685,85319696.0
2006-10-24 04:18:00,105.68,105.69,105.67,105.69,33305098.0
2006-10-24 04:19:00,105.69,105.696,105.684,105.685,78660666.0
2006-10-24 04:20:00,105.683,105.683,105.635,105.647,41136126.0
2006-10-24 04:21:00,105.645,105.645,105.61,105.61,42116404.0
2006-10-24 04:22:00,105.615,105.655,105.615,105.655,82442158.0
2006-10-24 04:23:00,105.645,105.659,105.61,105.65,68135300.0
2006-10-24 04:24:00,105.652,105.67,105.652,105.66,109908088.0
2006-10-24 04:25:00,105.66,105.67,105.643,105.67,152400013.0
2006-10-24 04:26:00,105.668,105.668,105.65,105.665,109972663.0
2006-10-24 04:27:00,105.665,105.666,105.645,105.655,81985834.0
2006-10-24 04:28:00,105.65,105.65,105.642,105.642,34597777.0
2006-10-24 04:29:00,105.65,105.67,105.645,105.67,44174394.0
2006-10-24 04:30:00,105.663,105.665,105.66,105.663,58770706.0
2006-10-24 04:31:00,105.66,105.66,105.625,105.625,40994361.0
2006-10-24 04:32:00,105.613,105.645,105.613,105.645,69881379.0
2006-10-24 04:33:00,105.64,105.65,105.638,105.65,53414980.0
2006-10-24 04:34:00,105.64,105.655,105.625,105.655,204189200.0
2006-10-24 04:35:00,105.653,105.68,105.625,105.625,31533205.0
2006-10-24 04:36:00,105.645,105.657,105.623,105.623,72107377.0
2006-10-24 04:37:00,105.635,105.652,105.635,105.635,88224807.0
2006-10-24 04:38:00,105.64,105.648,105.639,105.648,208091349.0
2006-10-24 04:40:00,105.65,105.655,105.618,105.655,73976700.0
2006-10-24 04:41:00,105.652,105.653,105.645,105.645,173295532.0
2006-10-24 04:42:00,105.635,105.67,105.635,105.64,53651659.0
2006-10-24 04:43:00,105.63,105.67,105.63,105.655,73763803.0
2006-10-24 04:44:00,105.67,105.675,105.663,105.67,105867485.0
2006-10-24 04:45:00,105.66,105.675,105.655,105.675,57363658.0
2006-10-24 04:46:00,105.677,105.683,105.675,105.683,80385371.0
2006-10-24 04:47:00,105.69,105.69,105.675,105.675,83819710.0
2006-10-24 04:48:00,105.69,105.698,105.668,105.697,125241348.0
2006-10-24 04:49:00,105.69,105.694,105.683,105.685,46690995.0
2006-10-24 04:50:00,105.675,105.698,105.675,105.698,49954366.0
2006-10-24 04:51:00,105.69,105.703,105.685,105.693,34778224.0
2006-10-24 04:52:00,105.69,105.694,105.675,105.675,70693520.0
2006-10-24 04:54:00,105.685,105.685,105.67,105.675,85042737.0
2006-10-24 04:55:00,105.67,105.671,105.665,105.665,70901917.0
2006-10-24 04:56:00,105.665,105.676,105.665,105.67,148104193.0
2006-10-24 04:57:00,105.685,105.685,105.65,105.67,35184525.0
2006-10-24 04:58:00,105.682,105.682,105.654,105.66,53009177.0
2006-10-24 04:59:00,105.66,105.675,105.64,105.665,93847514.0
2006-10-24 05:00:00,105.648,105.66,105.61,105.653,57718072.0
2006-10-24 05:01:00,105.655,105.655,105.632,105.632,23879820.0
2006-10-24 05:02:00,105.625,105.65,105.625,105.64,34344257.0
2006-10-24 05:03:00,105.637,105.658,105.637,105.643,69057364.0
2006-10-24 05:04:00,105.645,105.652,105.635,105.635,55458586.0
2006-10-24 05:05:00,105.633,105.653,105.633,105.642,226891915.0
2006-10-24 05:06:00,105.65,105.661,105.648,105.65,104819491.0
2006-10-24 05:07:00,105.66,105.661,105.65,105.65,35242705.0
2006-10-24 05:08:00,105.655,105.655,105.626,105.64,31620562.0
2006-10-24 05:09:00,105.645,105.68,105.645,105.68,237752081.0
2006-10-24 05:10:00,105.69,105.695,105.675,105.69,93707959.0
2006-10-24 05:11:00,105.687,105.69,105.685,105.685,20611228.0
2006-10-24 05:12:00,105.69,105.69,105.671,105.673,111241128.0
2006-10-24 05:13:00,105.678,105.712,105.678,105.712,87067752.0
2006-10-24 05:14:00,105.715,105.73,105.705,105.73,82234280.0
2006-10-24 05:15:00,105.74,105.74,105.721,105.725,53477027.0
2006-10-24 05:16:00,105.725,105.73,105.68,105.73,78951236.0
2006-10-24 05:17:00,105.72,105.73,105.72,105.73,31477537.0
2006-10-24 05:18:00,105.717,105.73,105.717,105.72,85559122.0
2006-10-24 05:19:00,105.73,105.745,105.719,105.745,33691240.0
2006-10-24 05:20:00,105.74,105.74,105.708,105.722,35945050.0
2006-10-24 05:21:00,105.725,105.725,105.687,105.71,136014580.0
2006-10-24 05:22:00,105.725,105.731,105.717,105.725,47020141.0
2006-10-24 05:24:00,105.723,105.735,105.723,105.735,66790192.0
2006-10-24 05:25:00,105.73,105.74,105.725,105.733,89607796.0
2006-10-24 05:26:00,105.735,105.745,105.73,105.735,34231066.0
2006-10-24 05:27:00,105.728,105.74,105.727,105.733,74648054.0
2006-10-24 05:28:00,105.735,105.742,105.73,105.735,100383922.0
2006-10-24 05:29:00,105.74,105.745,105.727,105.732,71128395.0
2006-10-24 05:30:00,105.74,105.74,105.719,105.725,103560509.0
2006-10-24 05:31:00,105.73,105.74,105.723,105.74,25086784.0
2006-10-24 05:32:00,105.74,105.74,105.725,105.73,105536198.0
2006-10-24 05:33:00,105.72,105.74,105.72,105.74,252329551.0
2006-10-24 05:34:00,105.735,105.75,105.703,105.75,60361422.0
2006-10-24 05:35:00,105.75,105.75,105.713,105.725,89306047.0
2006-10-24 05:36:00,105.735,105.74,105.735,105.735,28051039.0
2006-10-24 05:37:00,105.74,105.745,105.73,105.73,111461058.0
2006-10-24 05:38:00,105.735,105.745,105.723,105.73,25511393.0
2006-10-24 05:39:00,105.72,105.738,105.72,105.735,65507085.0
2006-10-24 05:40:00,105.73,105.743,105.722,105.74,55813936.0
2006-10-24 05:41:00,105.738,105.745,105.73,105.745,43201018.0
2006-10-24 05:42:00,105.745,105.745,105.72,105.72,29878176.0
2006-10-24 05:43:00,105.72,105.755,105.71,105.722,91637926.0
2006-10-24 05:44:00,105.73,105.735,105.7,105.735,128690736.0
2006-10-24 05:45:00,105.735,105.735,105.717,105.725,42140395.0
2006-10-24 05:46:00,105.715,105.74,105.689,105.713,72914159.0
2006-10-24 05:47:00,105.725,105.74,105.724,105.74,13352082.0
2006-10-24 05:48:00,105.727,105.736,105.718,105.718,144817607.0
2006-10-24 05:49:00,105.72,105.73,105.72,105.722,126066360.0
2006-10-24 05:50:00,105.725,105.725,105.705,105.705,47599063.0
2006-10-24 05:51:00,105.705,105.721,105.7,105.7,93136628.0
2006-10-24 05:52:00,105.698,105.707,105.69,105.69,34148505.0
2006-10-24 05:53:00,105.685,105.705,105.685,105.69,80702469.0
2006-10-24 05:54:00,105.705,105.705,105.69,105.7,101899146.0
2006-10-24 05:55:00,105.705,105.71,105.694,105.702,130104604.0
2006-10-24 05:56:00,105.705,105.706,105.693,105.7,79690219.0
2006-10-24 05:57:00,105.695,105.705,105.693,105.695,76465328.0
2006-10-24 05:58:00,105.695,105.703,105.68,105.685,74275047.0
2006-10-24 05:59:00,105.685,105.7,105.682,105.685,49157448.0
2006-10-24 06:01:00,105.69,105.695,105.682,105.685,79880128.0
2006-10-24 06:02:00,105.683,105.7,105.683,105.685,43122441.0
2006-10-24 06:03:00,105.678,105.685,105.674,105.685,65524140.0
2006-10-24 06:04:00,105.685,105.685,105.675,105.68,97757657.0
2006-10-24 06:05:00,105.695,105.695,105.675,105.685,46044012.0
2006-10-24 06:07:00,105.635,105.718,105.635,105.682,33706940.0
2006-10-24 06:09:00,105.685,105.69,105.675,105.675,131625064.0
2006-10-24 06:11:00,105.69,105.695,105.671,105.673,45655031.0
2006-10-24 06:12:00,105.675,105.693,105.675,105.685,36421523.0
2006-10-24 06:13:00,105.69,105.7,105.685,105.7,26101033.0
2006-10-24 06:14:00,105.7,105.7,105.683,105.69,100160136.0
2006-10-24 06:15:00,105.683,105.695,105.68,105.685,71223632.0
2006-10-24 06:16:00,105.685,105.705,105.668,105.682,97178265.0
2006-10-24 06:17:00,105.695,105.695,105.67,105.67,85222181.0
2006-10-24 06:18:00,105.675,105.69,105.675,105.69,52170542.0
2006-10-24 06:19:00,105.685,105.695,105.645,105.645,38555062.0
2006-10-24 06:20:00,105.683,105.683,105.665,105.675,102797931.0
2006-10-24 06:21:00,105.675,105.676,105.665,105.665,99540695.0
2006-10-24 06:22:00,105.675,105.675,105.633,105.673,40859045.0
2006-10-24 06:23:00,105.668,105.68,105.668,105.68,21987032.0
2006-10-24 06:24:00,105.685,105.685,105.625,105.68,65818749.0
2006-10-24 06:25:00,105.672,105.692,105.666,105.675,38389256.0
2006-10-24 06:26:00,105.67,105.682,105.662,105.675,342307137.0
2006-10-24 06:27:00,105.66,105.68,105.66,105.67,85490246.0
2006-10-24 06:28:00,105.66,105.68,105.635,105.68,30044389.0
2006-10-24 06:29:00,105.685,105.7,105.665,105.7,52619883.0
2006-10-24 06:30:00,105.695,105.71,105.691,105.695,48401783.0
2006-10-24 06:31:00,105.695,105.707,105.695,105.7,26222009.0
2006-10-24 06:32:00,105.695,105.705,105.695,105.7,79645203.0
2006-10-24 06:33:00,105.7,105.7,105.68,105.68,75951921.0
2006-10-24 06:34:00,105.69,105.7,105.683,105.7,62235487.0
2006-10-24 06:36:00,105.69,105.7,105.69,105.695,28328488.0
2006-10-24 06:37:00,105.7,105.7,105.675,105.7,102288963.0
2006-10-24 06:38:00,105.7,105.7,105.687,105.69,69882532.0
2006-10-24 06:39:00,105.69,105.7,105.69,105.69,57273161.0
2006-10-24 06:41:00,105.69,105.72,105.69,105.715,25738862.0
2006-10-24 06:42:00,105.71,105.715,105.69,105.703,85994032.0
2006-10-24 06:43:00,105.71,105.716,105.71,105.71,205117093.0
2006-10-24 06:44:00,105.71,105.721,105.656,105.71,156724045.0
2006-10-24 06:45:00,105.71,105.71,105.68,105.68,30460424.0
2006-10-24 06:47:00,105.685,105.705,105.685,105.705,95663052.0
2006-10-24 06:48:00,105.705,105.705,105.69,105.69,23982930.0
2006-10-24 06:49:00,105.683,105.706,105.675,105.682,42243548.0
2006-10-24 06:50:00,105.685,105.718,105.685,105.688,61857160.0
2006-10-24 06:51:00,105.695,105.695,105.655,105.655,38293712.0
2006-10-24 06:52:00,105.705,105.705,105.67,105.67,15517673.0
2006-10-24 06:53:00,105.665,105.705,105.665,105.668,10622770.0
2006-10-24 06:54:00,105.69,105.712,105.69,105.705,49909330.0
2006-10-24 06:55:00,105.703,105.723,105.698,105.698,123037833.0
2006-10-24 06:56:00,105.708,105.708,105.687,105.693,115651250.0
2006-10-24 06:57:00,105.695,105.703,105.695,105.698,51047732.0
2006-10-24 06:59:00,105.71,105.71,105.655,105.695,67930236.0
2006-10-24 07:00:00,105.7,105.727,105.699,105.715,29527229.0
2006-10-24 07:01:00,105.715,105.715,105.704,105.71,45033904.0
2006-10-24 07:02:00,105.705,105.71,105.7,105.702,143690957.0
2006-10-24 07:03:00,105.705,105.715,105.697,105.697,598071671.0
2006-10-24 07:04:00,105.703,105.714,105.69,105.69,291235573.0
2006-10-24 07:05:00,105.7,105.702,105.698,105.698,37793670.0
2006-10-24 07:06:00,105.715,105.715,105.68,105.68,51393365.0
2006-10-24 07:07:00,105.69,105.704,105.69,105.7,48414322.0
2006-10-24 07:09:00,105.688,105.715,105.688,105.688,145125288.0
2006-10-24 07:10:00,105.695,105.721,105.695,105.713,676146766.0
2006-10-24 07:11:00,105.712,105.731,105.71,105.715,32425309.0
2006-10-24 07:13:00,105.71,105.715,105.703,105.71,23204783.0
2006-10-24 07:14:00,105.71,105.71,105.7,105.705,169746247.0
2006-10-24 07:15:00,105.72,105.72,105.7,105.7,48366878.0
2006-10-24 07:16:00,105.66,105.705,105.66,105.665,53425472.0
2006-10-24 07:17:00,105.7,105.715,105.7,105.705,78763227.0
2006-10-24 07:18:00,105.705,105.71,105.7,105.7,24425710.0
2006-10-24 07:20:00,105.71,105.71,105.694,105.705,64944340.0
2006-10-24 07:22:00,105.705,105.705,105.69,105.7,98680281.0
2006-10-24 07:23:00,105.71,105.715,105.7,105.703,25291416.0
2006-10-24 07:24:00,105.703,105.715,105.695,105.713,27641425.0
2006-10-24 07:25:00,105.705,105.715,105.695,105.705,58326968.0
2006-10-24 07:26:00,105.705,105.705,105.686,105.702,91091801.0
2006-10-24 07:27:00,105.71,105.71,105.669,105.705,111804790.0
2006-10-24 07:28:00,105.71,105.71,105.688,105.698,62243821.0
2006-10-24 07:29:00,105.695,105.715,105.695,105.71,38590547.0
2006-10-24 07:30:00,105.72,105.72,105.698,105.698,42325951.0
2006-10-24 07:31:00,105.695,105.712,105.689,105.7,177895779.0
2006-10-24 07:32:00,105.705,105.705,105.665,105.665,81390338.0
2006-10-24 07:33:00,105.67,105.68,105.655,105.66,174491092.0
2006-10-24 07:34:00,105.66,105.681,105.66,105.67,39298461.0
2006-10-24 07:35:00,105.675,105.685,105.67,105.673,99731317.0
2006-10-24 07:36:00,105.68,105.705,105.68,105.68,71371791.0
2006-10-24 07:38:00,105.673,105.69,105.67,105.69,193043128.0
2006-10-24 07:39:00,105.697,105.699,105.68,105.68,45524955.0
2006-10-24 07:40:00,105.68,105.68,105.635,105.677,53764189.0
2006-10-24 07:41:00,105.675,105.685,105.653,105.66,299539972.0
2006-10-24 07:42:00,105.665,105.7,105.665,105.68,55249058.0
2006-10-24 07:43:00,105.678,105.72,105.678,105.702,47830040.0
2006-10-24 07:44:00,105.705,105.708,105.695,105.7,85347286.0
2006-10-24 07:45:00,105.7,105.719,105.698,105.705,621534317.0
2006-10-24 07:46:00,105.71,105.723,105.694,105.712,428134937.0
2006-10-24 07:47:00,105.715,105.735,105.698,105.735,82022973.0
2006-10-24 07:48:00,105.73,105.73,105.697,105.72,61646937.0
2006-10-24 07:49:00,105.72,105.72,105.678,105.705,197678842.0
2006-10-24 07:50:00,105.705,105.715,105.685,105.695,14647361.0
2006-10-24 07:51:00,105.68,105.694,105.677,105.68,643206229.0
2006-10-24 07:52:00,105.68,105.71,105.67,105.71,435961244.0
2006-10-24 07:53:00,105.702,105.732,105.693,105.693,729592474.0
2006-10-24 07:54:00,105.7,105.765,105.7,105.727,72921159.0
2006-10-24 07:55:00,105.74,105.74,105.71,105.735,266344090.0
2006-10-24 07:56:00,105.74,105.74,105.725,105.73,253959081.0
2006-10-24 07:57:00,105.722,105.749,105.722,105.735,166279301.0
2006-10-24 07:58:00,105.74,105.751,105.735,105.743,78830312.0
2006-10-24 07:59:00,105.745,105.755,105.698,105.745,65500485.0
2006-10-24 08:00:00,105.735,105.75,105.72,105.72,76156730.0
2006-10-24 08:01:00,105.655,105.728,105.648,105.72,228421146.0
2006-10-24 08:02:00,105.72,105.765,105.72,105.75,225359529.0
2006-10-24 08:03:00,105.75,105.761,105.743,105.745,91478686.0
2006-10-24 08:04:00,105.74,105.75,105.735,105.74,145295282.0
2006-10-24 08:05:00,105.75,105.755,105.742,105.755,73329614.0
2006-10-24 08:06:00,105.745,105.745,105.68,105.725,72833503.0
2006-10-24 08:07:00,105.69,105.715,105.69,105.715,31141285.0
2006-10-24 08:08:00,105.725,105.745,105.698,105.698,261602781.0
2006-10-24 08:09:00,105.71,105.715,105.695,105.707,64156650.0
2006-10-24 08:10:00,105.71,105.73,105.69,105.725,53054679.0
2006-10-24 08:11:00,105.725,105.74,105.722,105.74,32335955.0
2006-10-24 08:12:00,105.735,105.759,105.735,105.745,48770581.0
2006-10-24 08:13:00,105.75,105.75,105.728,105.75,69503204.0
2006-10-24 08:14:00,105.745,105.78,105.713,105.76,298772302.0
2006-10-24 08:15:00,105.765,105.775,105.75,105.765,119790927.0
2006-10-24 08:16:00,105.76,105.775,105.719,105.765,440496838.0
2006-10-24 08:17:00,105.77,105.79,105.767,105.775,253503729.0
2006-10-24 08:18:00,105.765,105.787,105.765,105.775,181959666.0
2006-10-24 08:19:00,105.77,105.8,105.77,105.79,253867524.0
2006-10-24 08:20:00,105.78,105.84,105.775,105.82,90420559.0
2006-10-24 08:21:00,105.82,105.834,105.78,105.795,213899154.0
2006-10-24 08:22:00,105.795,105.835,105.77,105.77,66034436.0
2006-10-24 08:23:00,105.82,105.846,105.775,105.8,133508815.0
2006-10-24 08:24:00,105.803,105.803,105.75,105.798,90512194.0
2006-10-24 08:25:00,105.805,105.805,105.736,105.805,68344115.0
2006-10-24 08:26:00,105.78,105.81,105.763,105.81,115445517.0
2006-10-24 08:27:00,105.82,105.82,105.733,105.8,256451964.0
2006-10-24 08:28:00,105.798,105.81,105.773,105.79,81971428.0
2006-10-24 08:29:00,105.8,105.8,105.758,105.795,58355396.0
2006-10-24 08:30:00,105.8,105.8,105.78,105.78,115586088.0
2006-10-24 08:31:00,105.78,105.79,105.777,105.785,121910387.0
2006-10-24 08:32:00,105.775,105.78,105.745,105.76,87805585.0
2006-10-24 08:33:00,105.79,105.805,105.701,105.735,328832585.0
2006-10-24 08:34:00,105.735,105.753,105.72,105.725,76593213.0
2006-10-24 08:35:00,105.725,105.74,105.705,105.705,42074180.0
2006-10-24 08:36:00,105.71,105.74,105.71,105.713,114553755.0
2006-10-24 08:37:00,105.72,105.745,105.72,105.745,30544185.0
2006-10-24 08:38:00,105.735,105.745,105.698,105.73,52116527.0
2006-10-24 08:39:00,105.74,105.75,105.659,105.7,248334674.0
2006-10-24 08:40:00,105.7,105.735,105.7,105.708,136405573.0
2006-10-24 08:41:00,105.705,105.726,105.705,105.715,128174470.0
2006-10-24 08:42:00,105.723,105.723,105.637,105.662,51565251.0
2006-10-24 08:43:00,105.675,105.7,105.64,105.7,40954109.0
2006-10-24 08:44:00,105.695,105.7,105.67,105.69,108173596.0
2006-10-24 08:45:00,105.7,105.74,105.675,105.702,536853194.0
2006-10-24 08:46:00,105.71,105.72,105.685,105.72,316429707.0
2006-10-24 08:47:00,105.715,105.722,105.695,105.695,50131727.0
2006-10-24 08:48:00,105.695,105.73,105.695,105.723,19679786.0
2006-10-24 08:49:00,105.722,105.722,105.655,105.68,70897125.0
2006-10-24 08:50:00,105.673,105.72,105.655,105.7,53213744.0
2006-10-24 08:51:00,105.705,105.745,105.66,105.723,74848762.0
2006-10-24 08:52:00,105.71,105.71,105.642,105.7,114468387.0
2006-10-24 08:53:00,105.695,105.705,105.645,105.7,523146015.0
2006-10-24 08:54:00,105.682,105.705,105.66,105.668,61671078.0
2006-10-24 08:55:00,105.67,105.671,105.635,105.67,42782263.0
2006-10-24 08:56:00,105.675,105.695,105.625,105.695,177186216.0
2006-10-24 08:57:00,105.69,105.711,105.69,105.693,63901742.0
2006-10-24 08:58:00,105.695,105.718,105.648,105.715,309122903.0
2006-10-24 08:59:00,105.71,105.745,105.7,105.72,227809573.0
2006-10-24 09:00:00,105.733,105.733,105.682,105.695,73282278.0
2006-10-24 09:01:00,105.695,105.72,105.69,105.705,108548971.0
2006-10-24 09:02:00,105.71,105.71,105.65,105.695,117200513.0
2006-10-24 09:03:00,105.693,105.71,105.67,105.68,130296632.0
2006-10-24 09:04:00,105.668,105.7,105.636,105.667,1527798505.0
2006-10-24 09:05:00,105.67,105.714,105.649,105.695,95668055.0
2006-10-24 09:06:00,105.705,105.705,105.689,105.69,82013711.0
2006-10-24 09:07:00,105.685,105.735,105.667,105.685,107700797.0
2006-10-24 09:08:00,105.708,105.73,105.66,105.715,55763594.0
2006-10-24 09:09:00,105.715,105.72,105.654,105.72,78136638.0
2006-10-24 09:10:00,105.72,105.739,105.72,105.735,217532072.0
2006-10-24 09:11:00,105.74,105.74,105.657,105.735,52553135.0
2006-10-24 09:12:00,105.735,105.738,105.703,105.713,68749234.0
2006-10-24 09:13:00,105.725,105.725,105.67,105.695,34660281.0
2006-10-24 09:14:00,105.68,105.695,105.665,105.68,72035038.0
2006-10-24 09:15:00,105.68,105.745,105.68,105.715,118926350.0
2006-10-24 09:16:00,105.725,105.735,105.675,105.695,92104524.0
2006-10-24 09:17:00,105.69,105.694,105.68,105.68,94039743.0
2006-10-24 09:18:00,105.7,105.7,105.663,105.685,95486579.0
2006-10-24 09:19:00,105.69,105.69,105.655,105.672,21423466.0
2006-10-24 09:20:00,105.673,105.675,105.663,105.663,43123365.0
2006-10-24 09:21:00,105.66,105.683,105.64,105.67,62318058.0
2006-10-24 09:22:00,105.67,105.67,105.655,105.665,35032358.0
2006-10-24 09:23:00,105.665,105.665,105.65,105.665,73205447.0
2006-10-24 09:24:00,105.655,105.663,105.655,105.655,39104558.0
2006-10-24 09:25:00,105.65,105.67,105.65,105.66,54125588.0
2006-10-24 09:26:00,105.665,105.665,105.647,105.647,41829450.0
2006-10-24 09:27:00,105.655,105.675,105.645,105.645,89597793.0
2006-10-24 09:28:00,105.645,105.7,105.645,105.7,121045745.0
2006-10-24 09:29:00,105.685,105.7,105.653,105.68,52589121.0
2006-10-24 09:30:00,105.67,105.69,105.66,105.675,143969131.0
2006-10-24 09:31:00,105.67,105.671,105.66,105.67,30655898.0
2006-10-24 09:32:00,105.665,105.665,105.647,105.65,34668769.0
2006-10-24 09:33:00,105.653,105.725,105.653,105.725,20923022.0
2006-10-24 09:34:00,105.715,105.735,105.685,105.72,71576395.0
2006-10-24 09:35:00,105.725,105.73,105.685,105.685,42827146.0
2006-10-24 09:36:00,105.708,105.731,105.706,105.715,27395453.0
2006-10-24 09:37:00,105.725,105.74,105.7,105.74,49754598.0
2006-10-24 09:38:00,105.74,105.742,105.695,105.695,99205939.0
2006-10-24 09:39:00,105.71,105.71,105.685,105.705,224126040.0
2006-10-24 09:40:00,105.683,105.695,105.665,105.695,62269676.0
2006-10-24 09:41:00,105.695,105.72,105.695,105.698,31977606.0
2006-10-24 09:42:00,105.695,105.707,105.645,105.68,56720815.0
2006-10-24 09:43:00,105.68,105.71,105.675,105.7,22687898.0
2006-10-24 09:44:00,105.7,105.705,105.673,105.673,159146497.0
2006-10-24 09:45:00,105.68,105.69,105.675,105.69,41065517.0
2006-10-24 09:46:00,105.683,105.698,105.67,105.67,60807861.0
2006-10-24 09:47:00,105.67,105.695,105.67,105.68,84522201.0
2006-10-24 09:48:00,105.685,105.685,105.652,105.675,80665963.0
2006-10-24 09:49:00,105.685,105.7,105.657,105.66,42361968.0
2006-10-24 09:50:00,105.65,105.695,105.622,105.67,84864581.0
2006-10-24 09:51:00,105.675,105.69,105.637,105.66,56250449.0
2006-10-24 09:52:00,105.635,105.675,105.633,105.66,96268028.0
2006-10-24 09:53:00,105.645,105.675,105.645,105.67,53427723.0
2006-10-24 09:54:00,105.665,105.67,105.632,105.665,30290027.0
2006-10-24 09:55:00,105.67,105.675,105.645,105.675,31879966.0
2006-10-24 09:56:00,105.675,105.675,105.618,105.62,95173635.0
2006-10-24 09:57:00,105.653,105.661,105.64,105.64,72548304.0
2006-10-24 09:58:00,105.635,105.655,105.635,105.65,36089673.0
2006-10-24 09:59:00,105.64,105.645,105.595,105.635,105927299.0
2006-10-24 10:00:00,105.635,105.69,105.635,105.67,37784521.0
2006-10-24 10:01:00,105.63,105.7,105.63,105.68,60960894.0
2006-10-24 10:02:00,105.69,105.7,105.657,105.7,41962663.0
2006-10-24 10:03:00,105.685,105.69,105.653,105.69,109479234.0
2006-10-24 10:04:00,105.685,105.712,105.685,105.7,62789678.0
2006-10-24 10:05:00,105.695,105.709,105.675,105.683,36935989.0
2006-10-24 10:06:00,105.695,105.695,105.63,105.665,31889660.0
2006-10-24 10:07:00,105.665,105.71,105.665,105.678,47918549.0
2006-10-24 10:08:00,105.683,105.695,105.665,105.683,106640288.0
2006-10-24 10:09:00,105.69,105.71,105.675,105.693,63311271.0
2006-10-24 10:10:00,105.695,105.705,105.66,105.705,91346392.0
2006-10-24 10:11:00,105.695,105.715,105.695,105.705,108219792.0
2006-10-24 10:12:00,105.705,105.713,105.698,105.71,77375027.0
2006-10-24 10:13:00,105.72,105.72,105.7,105.7,47942603.0
2006-10-24 10:14:00,105.71,105.71,105.691,105.695,211124842.0
2006-10-24 10:15:00,105.695,105.695,105.613,105.68,49510940.0
2006-10-24 10:16:00,105.685,105.685,105.633,105.67,122778349.0
2006-10-24 10:17:00,105.662,105.68,105.65,105.658,87508903.0
2006-10-24 10:18:00,105.655,105.68,105.63,105.65,36090325.0
2006-10-24 10:19:00,105.655,105.675,105.655,105.675,22540255.0
2006-10-24 10:20:00,105.66,105.666,105.61,105.665,56845014.0
2006-10-24 10:21:00,105.665,105.665,105.64,105.64,83727409.0
2006-10-24 10:22:00,105.655,105.659,105.628,105.64,39821922.0
2006-10-24 10:23:00,105.635,105.655,105.587,105.655,67092339.0
2006-10-24 10:24:00,105.658,105.658,105.64,105.653,54313235.0
2006-10-24 10:25:00,105.655,105.655,105.63,105.635,15969705.0
2006-10-24 10:26:00,105.64,105.675,105.64,105.655,92594441.0
2006-10-24 10:27:00,105.665,105.665,105.635,105.635,91536193.0
2006-10-24 10:28:00,105.645,105.65,105.623,105.645,50629968.0
2006-10-24 10:29:00,105.64,105.641,105.62,105.64,247029064.0
2006-10-24 10:30:00,105.642,105.671,105.63,105.67,296916494.0
2006-10-24 10:31:00,105.66,105.67,105.65,105.65,259324206.0
2006-10-24 10:32:00,105.66,105.675,105.65,105.675,65359181.0
2006-10-24 10:33:00,105.67,105.67,105.655,105.663,41524736.0
2006-10-24 10:34:00,105.662,105.662,105.63,105.63,198979629.0
2006-10-24 10:35:00,105.623,105.642,105.623,105.633,50695781.0
2006-10-24 10:36:00,105.635,105.649,105.635,105.643,40730353.0
2006-10-24 10:37:00,105.65,105.65,105.61,105.61,76423784.0
2006-10-24 10:38:00,105.615,105.64,105.615,105.635,40881933.0
2006-10-24 10:39:00,105.64,105.64,105.62,105.63,68745513.0
2006-10-24 10:40:00,105.64,105.64,105.615,105.64,19953741.0
2006-10-24 10:41:00,105.63,105.634,105.62,105.62,83791404.0
2006-10-24 10:42:00,105.61,105.665,105.61,105.665,98872111.0
2006-10-24 10:43:00,105.67,105.68,105.65,105.68,114278508.0
2006-10-24 10:44:00,105.675,105.675,105.645,105.675,78565185.0
2006-10-24 10:45:00,105.665,105.665,105.578,105.66,98334124.0
2006-10-24 10:46:00,105.642,105.68,105.642,105.645,63252657.0
2006-10-24 10:47:00,105.62,105.692,105.62,105.69,101397390.0
2006-10-24 10:48:00,105.685,105.685,105.655,105.667,52730377.0
2006-10-24 10:49:00,105.675,105.675,105.635,105.635,44243019.0
2006-10-24 10:50:00,105.637,105.688,105.637,105.688,122230822.0
2006-10-24 10:51:00,105.68,105.71,105.64,105.68,128272151.0
2006-10-24 10:52:00,105.695,105.697,105.63,105.63,50481631.0
2006-10-24 10:53:00,105.64,105.67,105.625,105.67,16330966.0
2006-10-24 10:54:00,105.665,105.68,105.623,105.675,30064271.0
2006-10-24 10:55:00,105.655,105.695,105.655,105.68,78785206.0
2006-10-24 10:56:00,105.672,105.68,105.637,105.68,91157528.0
2006-10-24 10:57:00,105.68,105.685,105.665,105.685,141225006.0
2006-10-24 10:58:00,105.695,105.71,105.665,105.665,48176631.0
2006-10-24 10:59:00,105.69,105.69,105.66,105.678,61877467.0
2006-10-24 11:00:00,105.67,105.718,105.67,105.718,104196340.0
2006-10-24 11:01:00,105.715,105.735,105.71,105.71,41138177.0
2006-10-24 11:02:00,105.71,105.71,105.655,105.665,37998214.0
2006-10-24 11:03:00,105.66,105.68,105.645,105.66,92906060.0
2006-10-24 11:04:00,105.653,105.67,105.653,105.658,51460492.0
2006-10-24 11:05:00,105.68,105.684,105.65,105.665,128037492.0
2006-10-24 11:06:00,105.67,105.67,105.623,105.65,302787290.0
2006-10-24 11:07:00,105.653,105.666,105.615,105.645,19088905.0
2006-10-24 11:08:00,105.65,105.65,105.634,105.637,45556924.0
2006-10-24 11:09:00,105.635,105.653,105.622,105.622,53439477.0
2006-10-24 11:10:00,105.64,105.66,105.64,105.66,100295080.0
2006-10-24 11:11:00,105.665,105.665,105.63,105.663,72120566.0
2006-10-24 11:12:00,105.675,105.695,105.645,105.68,77446820.0
2006-10-24 11:13:00,105.678,105.678,105.658,105.66,67395364.0
2006-10-24 11:15:00,105.663,105.705,105.663,105.705,91124786.0
2006-10-24 11:16:00,105.7,105.713,105.695,105.713,73529184.0
2006-10-24 11:17:00,105.712,105.712,105.653,105.695,66304133.0
2006-10-24 11:18:00,105.69,105.692,105.667,105.667,301298669.0
2006-10-24 11:19:00,105.672,105.705,105.669,105.683,94309681.0
2006-10-24 11:20:00,105.67,105.685,105.643,105.665,85126236.0
2006-10-24 11:21:00,105.635,105.695,105.635,105.695,60524604.0
2006-10-24 11:22:00,105.705,105.705,105.68,105.68,31854100.0
2006-10-24 11:23:00,105.685,105.687,105.678,105.68,57957886.0
2006-10-24 11:24:00,105.665,105.705,105.665,105.695,110854088.0
2006-10-24 11:25:00,105.682,105.695,105.642,105.692,30084175.0
2006-10-24 11:26:00,105.685,105.687,105.634,105.67,137618610.0
2006-10-24 11:27:00,105.685,105.687,105.575,105.65,21788330.0
2006-10-24 11:28:00,105.66,105.675,105.635,105.66,94585717.0
2006-10-24 11:29:00,105.64,105.663,105.64,105.645,21637643.0
2006-10-24 11:30:00,105.64,105.68,105.64,105.68,195971917.0
2006-10-24 11:31:00,105.675,105.683,105.675,105.68,11797553.0
2006-10-24 11:32:00,105.688,105.688,105.672,105.685,105958725.0
2006-10-24 11:33:00,105.685,105.691,105.673,105.68,129126503.0
2006-10-24 11:34:00,105.68,105.725,105.66,105.71,49778691.0
2006-10-24 11:35:00,105.713,105.717,105.7,105.7,41192800.0
2006-10-24 11:36:00,105.695,105.707,105.668,105.685,42728400.0
2006-10-24 11:37:00,105.705,105.705,105.678,105.68,40204619.0
2006-10-24 11:38:00,105.685,105.697,105.668,105.668,115865031.0
2006-10-24 11:39:00,105.675,105.705,105.675,105.695,44372662.0
2006-10-24 11:40:00,105.693,105.7,105.69,105.695,53154585.0
2006-10-24 11:41:00,105.69,105.691,105.69,105.69,32073333.0
2006-10-24 11:42:00,105.683,105.727,105.683,105.715,88933335.0
2006-10-24 11:43:00,105.71,105.73,105.71,105.71,105708252.0
2006-10-24 11:44:00,105.735,105.735,105.69,105.7,114032441.0
2006-10-24 11:45:00,105.7,105.73,105.685,105.685,155991215.0
2006-10-24 11:46:00,105.73,105.73,105.665,105.675,52149035.0
2006-10-24 11:47:00,105.74,105.74,105.718,105.718,66538030.0
2006-10-24 11:48:00,105.72,105.765,105.72,105.73,73692424.0
2006-10-24 11:49:00,105.735,105.75,105.732,105.75,65213632.0
2006-10-24 11:50:00,105.745,105.755,105.74,105.743,100880863.0
2006-10-24 11:51:00,105.74,105.765,105.685,105.745,219230879.0
2006-10-24 11:52:00,105.745,105.746,105.715,105.735,84896435.0
2006-10-24 11:53:00,105.73,105.76,105.73,105.743,57511064.0
2006-10-24 11:54:00,105.75,105.777,105.745,105.745,75804807.0
2006-10-24 11:55:00,105.75,105.765,105.73,105.76,12838758.0
2006-10-24 11:56:00,105.76,105.76,105.695,105.695,49917064.0
2006-10-24 11:57:00,105.737,105.78,105.725,105.78,146051832.0
2006-10-24 11:59:00,105.785,105.785,105.76,105.76,22630954.0
2006-10-24 12:00:00,105.763,105.785,105.7,105.77,81751895.0
2006-10-24 12:01:00,105.77,105.77,105.705,105.76,18324566.0
2006-10-24 12:02:00,105.755,105.775,105.755,105.77,43332083.0
2006-10-24 12:03:00,105.765,105.773,105.765,105.77,22746603.0
2006-10-24 12:04:00,105.777,105.79,105.774,105.775,58946466.0
2006-10-24 12:05:00,105.785,105.785,105.748,105.757,87049567.0
2006-10-24 12:06:00,105.775,105.775,105.76,105.767,67161701.0
2006-10-24 12:07:00,105.762,105.8,105.762,105.778,43008318.0
2006-10-24 12:08:00,105.77,105.835,105.77,105.775,278507947.0
2006-10-24 12:09:00,105.79,105.807,105.73,105.77,91467115.0
2006-10-24 12:10:00,105.77,105.803,105.77,105.785,271670422.0
2006-10-24 12:11:00,105.785,105.795,105.73,105.73,62615630.0
2006-10-24 12:12:00,105.755,105.803,105.75,105.775,97984061.0
2006-10-24 12:13:00,105.78,105.795,105.765,105.775,95482606.0
2006-10-24 12:14:00,105.783,105.795,105.77,105.795,77334114.0
2006-10-24 12:15:00,105.78,105.78,105.711,105.75,79387362.0
2006-10-24 12:16:00,105.78,105.78,105.768,105.775,38094041.0
2006-10-24 12:17:00,105.775,105.781,105.768,105.78,54220251.0
2006-10-24 12:18:00,105.775,105.797,105.743,105.78,98219108.0
2006-10-24 12:19:00,105.795,105.805,105.765,105.765,91894735.0
2006-10-24 12:20:00,105.783,105.805,105.68,105.68,14054562.0
2006-10-24 12:21:00,105.668,105.795,105.668,105.76,70363090.0
2006-10-24 12:22:00,105.762,105.803,105.762,105.765,32339629.0
2006-10-24 12:23:00,105.79,105.8,105.675,105.787,102985894.0
2006-10-24 12:24:00,105.793,105.822,105.789,105.805,97003938.0
2006-10-24 12:25:00,105.8,105.8,105.755,105.785,48261945.0
2006-10-24 12:26:00,105.785,105.787,105.735,105.775,24708872.0
2006-10-24 12:27:00,105.775,105.785,105.715,105.737,170213203.0
2006-10-24 12:28:00,105.735,105.765,105.725,105.755,46658799.0
2006-10-24 12:29:00,105.76,105.76,105.73,105.74,18433561.0
2006-10-24 12:30:00,105.732,105.75,105.68,105.72,46181730.0
2006-10-24 12:31:00,105.71,105.725,105.7,105.725,42903897.0
2006-10-24 12:32:00,105.723,105.723,105.705,105.72,22229394.0
2006-10-24 12:33:00,105.73,105.734,105.705,105.727,100959099.0
2006-10-24 12:34:00,105.723,105.75,105.72,105.72,97302089.0
2006-10-24 12:35:00,105.715,105.755,105.715,105.75,84135584.0
2006-10-24 12:36:00,105.735,105.751,105.725,105.735,43800600.0
2006-10-24 12:37:00,105.735,105.74,105.692,105.74,45806018.0
2006-10-24 12:38:00,105.73,105.763,105.73,105.74,76133717.0
2006-10-24 12:39:00,105.743,105.755,105.725,105.755,87450322.0
2006-10-24 12:40:00,105.745,105.772,105.735,105.735,86156616.0
2006-10-24 12:41:00,105.73,105.76,105.702,105.733,56044936.0
2006-10-24 12:42:00,105.73,105.76,105.73,105.76,60284396.0
2006-10-24 12:43:00,105.76,105.76,105.734,105.735,84418930.0
2006-10-24 12:44:00,105.755,105.756,105.745,105.747,61860390.0
2006-10-24 12:45:00,105.75,105.76,105.745,105.745,99013853.0
2006-10-24 12:46:00,105.74,105.74,105.73,105.735,45985151.0
2006-10-24 12:47:00,105.735,105.753,105.735,105.74,68156406.0
2006-10-24 12:48:00,105.74,105.76,105.718,105.718,23458051.0
2006-10-24 12:49:00,105.72,105.745,105.716,105.723,124715118.0
2006-10-24 12:50:00,105.715,105.76,105.715,105.73,40810964.0
2006-10-24 12:51:00,105.725,105.733,105.722,105.73,59402594.0
2006-10-24 12:52:00,105.73,105.76,105.705,105.707,103121539.0
2006-10-24 12:53:00,105.725,105.725,105.697,105.697,49675661.0
2006-10-24 12:54:00,105.71,105.71,105.68,105.68,107642799.0
2006-10-24 12:55:00,105.675,105.7,105.672,105.682,267443561.0
2006-10-24 12:56:00,105.69,105.69,105.673,105.673,110915499.0
2006-10-24 12:57:00,105.68,105.687,105.665,105.67,37276013.0
2006-10-24 12:58:00,105.67,105.7,105.67,105.675,97078344.0
2006-10-24 12:59:00,105.68,105.705,105.68,105.683,61887543.0
2006-10-24 13:00:00,105.68,105.68,105.655,105.68,114902058.0
2006-10-24 13:01:00,105.69,105.715,105.68,105.68,59316016.0
2006-10-24 13:02:00,105.677,105.715,105.677,105.685,155078758.0
2006-10-24 13:03:00,105.685,105.705,105.685,105.693,22201809.0
2006-10-24 13:04:00,105.69,105.692,105.68,105.682,33096615.0
2006-10-24 13:05:00,105.68,105.7,105.678,105.7,58248569.0
2006-10-24 13:06:00,105.695,105.695,105.655,105.655,84981541.0
2006-10-24 13:07:00,105.645,105.685,105.55,105.615,82269170.0
2006-10-24 13:08:00,105.603,105.665,105.585,105.645,109958431.0
2006-10-24 13:09:00,105.65,105.65,105.615,105.625,74718008.0
2006-10-24 13:10:00,105.635,105.637,105.595,105.63,114922923.0
2006-10-24 13:11:00,105.63,105.645,105.615,105.645,32460514.0
2006-10-24 13:12:00,105.635,105.635,105.6,105.625,68378188.0
2006-10-24 13:13:00,105.61,105.631,105.61,105.62,124258040.0
2006-10-24 13:14:00,105.62,105.655,105.62,105.635,34478646.0
2006-10-24 13:15:00,105.64,105.645,105.61,105.645,34751994.0
2006-10-24 13:16:00,105.64,105.645,105.63,105.645,61179983.0
2006-10-24 13:17:00,105.645,105.675,105.594,105.675,46689532.0
2006-10-24 13:18:00,105.658,105.663,105.635,105.655,55989598.0
2006-10-24 13:19:00,105.67,105.67,105.6,105.62,51174753.0
2006-10-24 13:20:00,105.62,105.66,105.596,105.64,43200513.0
2006-10-24 13:21:00,105.64,105.68,105.64,105.66,39199854.0
2006-10-24 13:22:00,105.65,105.65,105.634,105.635,64037917.0
2006-10-24 13:24:00,105.63,105.663,105.63,105.645,81008877.0
2006-10-24 13:25:00,105.635,105.673,105.635,105.655,107944977.0
2006-10-24 13:26:00,105.655,105.66,105.635,105.645,109158058.0
2006-10-24 13:27:00,105.65,105.675,105.63,105.655,53322350.0
2006-10-24 13:28:00,105.668,105.668,105.62,105.66,35780651.0
2006-10-24 13:29:00,105.645,105.645,105.615,105.645,35036665.0
2006-10-24 13:30:00,105.64,105.67,105.62,105.63,87463004.0
2006-10-24 13:31:00,105.64,105.64,105.578,105.605,185772936.0
2006-10-24 13:32:00,105.605,105.637,105.605,105.61,45475197.0
2006-10-24 13:33:00,105.608,105.615,105.595,105.595,120872864.0
2006-10-24 13:34:00,105.593,105.618,105.593,105.595,55234143.0
2006-10-24 13:35:00,105.595,105.645,105.56,105.62,129226022.0
2006-10-24 13:36:00,105.625,105.625,105.59,105.615,13638481.0
2006-10-24 13:37:00,105.613,105.645,105.593,105.64,91795536.0
2006-10-24 13:38:00,105.63,105.655,105.6,105.6,69857100.0
2006-10-24 13:39:00,105.615,105.622,105.59,105.61,52929142.0
2006-10-24 13:40:00,105.605,105.62,105.588,105.62,197162094.0
2006-10-24 13:41:00,105.615,105.64,105.592,105.62,94662747.0
2006-10-24 13:42:00,105.627,105.63,105.623,105.625,33625617.0
2006-10-24 13:43:00,105.625,105.627,105.612,105.615,31499717.0
2006-10-24 13:44:00,105.605,105.64,105.605,105.625,90852193.0
2006-10-24 13:45:00,105.62,105.62,105.577,105.603,138941938.0
2006-10-24 13:46:00,105.61,105.64,105.604,105.64,29744861.0
2006-10-24 13:47:00,105.637,105.648,105.595,105.63,39849697.0
2006-10-24 13:48:00,105.625,105.648,105.607,105.648,37062371.0
2006-10-24 13:49:00,105.645,105.683,105.635,105.635,79064149.0
2006-10-24 13:50:00,105.66,105.66,105.623,105.625,61195006.0
2006-10-24 13:51:00,105.625,105.675,105.625,105.675,44553541.0
2006-10-24 13:52:00,105.67,105.7,105.645,105.645,108359004.0
2006-10-24 13:53:00,105.64,105.675,105.635,105.662,42793340.0
2006-10-24 13:54:00,105.665,105.675,105.64,105.64,196324246.0
2006-10-24 13:55:00,105.64,105.685,105.64,105.685,62724841.0
2006-10-24 13:56:00,105.69,105.69,105.665,105.69,59496675.0
2006-10-24 13:57:00,105.685,105.705,105.674,105.675,55335023.0
2006-10-24 13:58:00,105.68,105.693,105.636,105.67,90491021.0
2006-10-24 13:59:00,105.672,105.725,105.62,105.7,70210369.0
2006-10-24 14:00:00,105.71,105.725,105.68,105.71,17383453.0
2006-10-24 14:01:00,105.71,105.71,105.66,105.695,17510538.0
2006-10-24 14:02:00,105.695,105.695,105.635,105.68,121622726.0
2006-10-24 14:03:00,105.687,105.705,105.638,105.668,79727790.0
2006-10-24 14:04:00,105.71,105.712,105.68,105.69,60349591.0
2006-10-24 14:05:00,105.628,105.703,105.628,105.69,54715943.0
2006-10-24 14:06:00,105.69,105.725,105.68,105.695,32807095.0
2006-10-24 14:07:00,105.695,105.725,105.695,105.715,17225751.0
2006-10-24 14:08:00,105.72,105.727,105.7,105.7,140102446.0
2006-10-24 14:09:00,105.705,105.745,105.7,105.745,33610284.0
2006-10-24 14:10:00,105.735,105.738,105.714,105.73,39683217.0
2006-10-24 14:11:00,105.72,105.725,105.7,105.725,49808090.0
2006-10-24 14:12:00,105.73,105.733,105.695,105.71,90492052.0
2006-10-24 14:13:00,105.7,105.733,105.7,105.725,131729557.0
2006-10-24 14:14:00,105.735,105.752,105.715,105.735,66014313.0
2006-10-24 14:15:00,105.745,105.77,105.703,105.74,49396861.0
2006-10-24 14:16:00,105.725,105.74,105.707,105.73,80341604.0
2006-10-24 14:17:00,105.73,105.743,105.71,105.71,40304102.0
2006-10-24 14:18:00,105.71,105.73,105.705,105.72,61405426.0
2006-10-24 14:19:00,105.71,105.71,105.685,105.7,89963158.0
2006-10-24 14:20:00,105.7,105.72,105.7,105.715,372237580.0
2006-10-24 14:21:00,105.715,105.74,105.695,105.74,91253334.0
2006-10-24 14:22:00,105.73,105.73,105.695,105.72,80441344.0
2006-10-24 14:23:00,105.725,105.725,105.703,105.72,65938357.0
2006-10-24 14:24:00,105.72,105.725,105.7,105.725,91962133.0
2006-10-24 14:25:00,105.73,105.73,105.703,105.703,48041720.0
2006-10-24 14:26:00,105.705,105.725,105.692,105.705,41302613.0
2006-10-24 14:27:00,105.707,105.719,105.7,105.7,13885697.0
2006-10-24 14:28:00,105.69,105.713,105.69,105.71,151216938.0
2006-10-24 14:29:00,105.705,105.735,105.685,105.725,16490636.0
2006-10-24 14:30:00,105.725,105.745,105.685,105.69,63224291.0
2006-10-24 14:31:00,105.7,105.715,105.68,105.715,26664262.0
2006-10-24 14:32:00,105.705,105.723,105.692,105.692,120091422.0
2006-10-24 14:33:00,105.7,105.715,105.685,105.715,132011869.0
2006-10-24 14:34:00,105.72,105.73,105.695,105.725,39070220.0
2006-10-24 14:35:00,105.72,105.72,105.697,105.7,80655135.0
2006-10-24 14:36:00,105.695,105.695,105.65,105.687,90982673.0
2006-10-24 14:37:00,105.683,105.691,105.66,105.685,53530947.0
2006-10-24 14:38:00,105.69,105.69,105.682,105.682,58098661.0
2006-10-24 14:39:00,105.69,105.69,105.615,105.637,69099265.0
2006-10-24 14:40:00,105.64,105.67,105.64,105.67,27264320.0
2006-10-24 14:41:00,105.67,105.68,105.65,105.65,12992076.0
2006-10-24 14:42:00,105.65,105.67,105.615,105.645,31329796.0
2006-10-24 14:43:00,105.64,105.675,105.64,105.67,58007119.0
2006-10-24 14:44:00,105.655,105.677,105.655,105.66,98409832.0
2006-10-24 14:45:00,105.665,105.665,105.643,105.655,124557502.0
2006-10-24 14:46:00,105.645,105.665,105.645,105.652,46014292.0
2006-10-24 14:47:00,105.66,105.66,105.62,105.64,24064274.0
2006-10-24 14:48:00,105.64,105.67,105.64,105.64,62505754.0
2006-10-24 14:49:00,105.65,105.655,105.615,105.637,28657458.0
2006-10-24 14:50:00,105.645,105.66,105.633,105.65,57783109.0
2006-10-24 14:51:00,105.655,105.655,105.626,105.633,83172835.0
2006-10-24 14:52:00,105.625,105.655,105.598,105.655,92365815.0
2006-10-24 14:53:00,105.66,105.66,105.625,105.65,103012504.0
2006-10-24 14:54:00,105.645,105.66,105.645,105.648,44472992.0
2006-10-24 14:55:00,105.645,105.655,105.645,105.645,53819285.0
2006-10-24 14:56:00,105.642,105.655,105.642,105.655,142545229.0
2006-10-24 14:57:00,105.66,105.675,105.62,105.63,93638900.0
2006-10-24 14:58:00,105.63,105.675,105.63,105.675,52180945.0
2006-10-24 14:59:00,105.67,105.67,105.66,105.67,54237157.0
2006-10-24 15:00:00,105.665,105.666,105.653,105.663,75040467.0
2006-10-24 15:01:00,105.675,105.675,105.626,105.652,38705407.0
2006-10-24 15:02:00,105.68,105.68,105.62,105.625,18273096.0
2006-10-24 15:03:00,105.622,105.675,105.622,105.675,172886523.0
2006-10-24 15:04:00,105.67,105.678,105.655,105.678,48945672.0
2006-10-24 15:05:00,105.67,105.68,105.665,105.668,130989854.0
2006-10-24 15:06:00,105.67,105.7,105.67,105.7,115219967.0
2006-10-24 15:07:00,105.7,105.7,105.672,105.69,166415833.0
2006-10-24 15:08:00,105.692,105.705,105.64,105.66,55496875.0
2006-10-24 15:09:00,105.675,105.675,105.63,105.67,48266918.0
2006-10-24 15:10:00,105.66,105.675,105.625,105.675,40999846.0
2006-10-24 15:11:00,105.67,105.685,105.647,105.647,168713312.0
2006-10-24 15:12:00,105.655,105.66,105.625,105.645,127817229.0
2006-10-24 15:13:00,105.64,105.675,105.635,105.675,158487956.0
2006-10-24 15:14:00,105.665,105.695,105.655,105.677,96837830.0
2006-10-24 15:15:00,105.678,105.678,105.64,105.665,37829163.0
2006-10-24 15:16:00,105.667,105.679,105.62,105.62,44627588.0
2006-10-24 15:17:00,105.635,105.7,105.635,105.68,86312162.0
2006-10-24 15:18:00,105.675,105.692,105.655,105.685,117921624.0
2006-10-24 15:19:00,105.678,105.696,105.661,105.685,79440799.0
2006-10-24 15:20:00,105.69,105.69,105.67,105.67,33523770.0
2006-10-24 15:21:00,105.68,105.68,105.64,105.66,21594023.0
2006-10-24 15:22:00,105.665,105.665,105.63,105.65,9297493.0
2006-10-24 15:23:00,105.645,105.658,105.645,105.655,67859163.0
2006-10-24 15:24:00,105.655,105.665,105.645,105.655,53314588.0
2006-10-24 15:25:00,105.66,105.66,105.585,105.618,44155218.0
2006-10-24 15:26:00,105.59,105.63,105.58,105.615,79214901.0
2006-10-24 15:27:00,105.62,105.62,105.58,105.58,40964693.0
2006-10-24 15:28:00,105.573,105.62,105.56,105.62,92118049.0
2006-10-24 15:29:00,105.61,105.61,105.583,105.583,60697335.0
2006-10-24 17:06:00,105.77,105.79,105.745,105.79,11743423.0
2006-10-24 17:07:00,105.795,105.795,105.72,105.78,20830668.0
2006-10-24 17:08:00,105.78,105.78,105.735,105.775,31756465.0
2006-10-24 17:09:00,105.75,105.79,105.745,105.745,42324222.0
2006-10-24 17:10:00,105.76,105.79,105.718,105.747,47951812.0
2006-10-24 17:11:00,105.747,105.79,105.712,105.77,58098947.0
2006-10-24 17:12:00,105.78,105.78,105.735,105.75,41605688.0
2006-10-24 17:13:00,105.765,105.795,105.74,105.785,124238322.0
2006-10-24 17:14:00,105.79,105.79,105.76,105.77,159221320.0
2006-10-24 17:15:00,105.78,105.805,105.77,105.805,31011540.0
2006-10-24 17:16:00,105.805,105.83,105.78,105.815,79222332.0
2006-10-24 17:17:00,105.82,105.82,105.775,105.775,76728816.0
2006-10-24 17:18:00,105.8,105.825,105.765,105.795,75650546.0
2006-10-24 17:19:00,105.795,105.87,105.76,105.86,72267626.0
2006-10-24 17:20:00,105.855,105.87,105.782,105.815,43373124.0
2006-10-24 17:21:00,105.81,105.835,105.784,105.825,60672613.0
2006-10-24 17:22:00,105.822,105.822,105.715,105.815,141614203.0
2006-10-24 17:23:00,105.807,105.845,105.778,105.81,39543143.0
2006-10-24 17:24:00,105.798,105.825,105.785,105.825,121560893.0
2006-10-24 17:25:00,105.825,105.845,105.773,105.825,13332544.0
2006-10-24 17:26:00,105.83,105.868,105.815,105.825,59888274.0
2006-10-24 17:27:00,105.82,105.848,105.805,105.84,102828037.0
2006-10-24 17:28:00,105.825,105.86,105.802,105.835,173640120.0
2006-10-24 17:29:00,105.835,105.835,105.793,105.807,53867028.0
2006-10-24 17:30:00,105.825,105.835,105.8,105.835,49239856.0
2006-10-24 17:31:00,105.835,105.86,105.82,105.82,28322743.0
2006-10-24 17:32:00,105.825,105.845,105.792,105.832,183882116.0
2006-10-24 17:33:00,105.835,105.835,105.785,105.805,33409341.0
2006-10-24 17:34:00,105.815,105.815,105.75,105.805,30956207.0
2006-10-24 17:35:00,105.815,105.815,105.752,105.752,27983948.0
2006-10-24 17:36:00,105.789,105.815,105.753,105.802,62750408.0
2006-10-24 17:37:00,105.81,105.81,105.785,105.785,24362397.0
2006-10-24 17:38:00,105.77,105.805,105.759,105.805,25989577.0
2006-10-24 17:39:00,105.805,105.805,105.76,105.782,26455697.0
2006-10-24 17:40:00,105.79,105.796,105.73,105.772,80251325.0
2006-10-24 17:41:00,105.775,105.775,105.687,105.695,51053515.0
2006-10-24 17:42:00,105.695,105.735,105.685,105.695,88438201.0
2006-10-24 17:43:00,105.695,105.725,105.67,105.7,208540614.0
2006-10-24 17:44:00,105.7,105.725,105.645,105.675,92395431.0
2006-10-24 17:45:00,105.682,105.713,105.645,105.68,36356154.0
2006-10-24 17:46:00,105.685,105.7,105.636,105.67,133371344.0
2006-10-24 17:47:00,105.65,105.686,105.629,105.685,15802365.0
2006-10-24 17:48:00,105.67,105.705,105.658,105.705,78093468.0
2006-10-24 17:49:00,105.69,105.71,105.639,105.693,70981900.0
2006-10-24 17:50:00,105.695,105.713,105.695,105.695,228734193.0
2006-10-24 17:51:00,105.71,105.725,105.693,105.725,165312733.0
2006-10-24 17:52:00,105.725,105.735,105.697,105.717,223125077.0
2006-10-24 17:53:00,105.725,105.762,105.72,105.75,124599042.0
2006-10-24 17:54:00,105.745,105.778,105.745,105.77,107101409.0
2006-10-24 17:55:00,105.775,105.781,105.752,105.772,39565162.0
2006-10-24 17:56:00,105.772,105.78,105.77,105.775,71998384.0
2006-10-24 17:57:00,105.775,105.778,105.75,105.75,91394178.0
2006-10-24 17:58:00,105.75,105.76,105.73,105.75,58163736.0
2006-10-24 17:59:00,105.755,105.795,105.745,105.745,48063766.0
2006-10-24 18:00:00,105.762,105.763,105.755,105.763,93340361.0
2006-10-24 18:01:00,105.765,105.785,105.765,105.765,70963596.0
2006-10-24 18:02:00,105.775,105.785,105.743,105.785,9721419.0
2006-10-24 18:03:00,105.775,105.777,105.74,105.765,90297910.0
2006-10-24 18:04:00,105.753,105.775,105.745,105.775,148139816.0
2006-10-24 18:05:00,105.765,105.79,105.76,105.76,111372709.0
2006-10-24 18:06:00,105.745,105.789,105.745,105.783,80641539.0
2006-10-24 18:07:00,105.77,105.79,105.76,105.773,120585654.0
2006-10-24 18:08:00,105.785,105.803,105.785,105.797,74897567.0
2006-10-24 18:09:00,105.812,105.82,105.76,105.76,53492268.0
2006-10-24 18:10:00,105.765,105.8,105.76,105.76,38226558.0
2006-10-24 18:11:00,105.767,105.767,105.73,105.75,104395242.0
2006-10-24 18:12:00,105.735,105.75,105.719,105.75,41706418.0
2006-10-24 18:13:00,105.735,105.745,105.69,105.72,65552255.0
2006-10-24 18:14:00,105.713,105.725,105.695,105.695,234274669.0
2006-10-24 18:15:00,105.693,105.7,105.651,105.7,165876056.0
2006-10-24 18:16:00,105.7,105.73,105.665,105.73,112829456.0
2006-10-24 18:17:00,105.722,105.722,105.693,105.72,51220287.0
2006-10-24 18:18:00,105.713,105.73,105.69,105.72,35236434.0
2006-10-24 18:19:00,105.72,105.729,105.708,105.718,62637556.0
2006-10-24 18:20:00,105.725,105.73,105.67,105.725,133388975.0
2006-10-24 18:21:00,105.727,105.733,105.72,105.725,31724163.0
2006-10-24 18:22:00,105.725,105.725,105.71,105.723,33888006.0
2006-10-24 18:23:00,105.725,105.733,105.715,105.715,80443636.0
2006-10-24 18:24:00,105.725,105.727,105.718,105.723,90982799.0
2006-10-24 18:26:00,105.725,105.734,105.725,105.733,67405629.0
2006-10-24 18:27:00,105.73,105.75,105.725,105.725,39158149.0
2006-10-24 18:28:00,105.712,105.73,105.705,105.705,75521478.0
2006-10-24 18:29:00,105.705,105.71,105.68,105.697,106971671.0
2006-10-24 18:30:00,105.71,105.73,105.695,105.72,29136265.0
2006-10-24 18:31:00,105.715,105.725,105.7,105.725,36265173.0
2006-10-24 18:32:00,105.73,105.73,105.702,105.713,105088509.0
2006-10-24 18:33:00,105.71,105.71,105.68,105.69,51747548.0
2006-10-24 18:34:00,105.69,105.715,105.69,105.715,19483330.0
2006-10-24 18:35:00,105.7,105.713,105.678,105.7,203871538.0
2006-10-24 18:36:00,105.71,105.71,105.7,105.7,73026137.0
2006-10-24 18:37:00,105.71,105.71,105.69,105.695,66429813.0
2006-10-24 18:38:00,105.715,105.731,105.715,105.725,41184471.0
2006-10-24 18:39:00,105.73,105.73,105.702,105.702,44595117.0
2006-10-24 18:40:00,105.717,105.73,105.712,105.73,111322779.0
2006-10-24 18:41:00,105.73,105.73,105.662,105.705,128956573.0
2006-10-24 18:42:00,105.705,105.724,105.698,105.723,88891386.0
2006-10-24 18:43:00,105.728,105.735,105.7,105.72,52538704.0
2006-10-24 18:44:00,105.695,105.73,105.695,105.715,51941428.0
2006-10-24 18:45:00,105.72,105.72,105.7,105.713,14794635.0
2006-10-24 18:46:00,105.71,105.717,105.705,105.705,290107777.0
2006-10-24 18:47:00,105.7,105.721,105.7,105.713,99283560.0
2006-10-24 18:48:00,105.72,105.73,105.695,105.713,49324417.0
2006-10-24 18:49:00,105.712,105.758,105.705,105.758,7759011.0
2006-10-24 18:50:00,105.755,105.755,105.735,105.735,64847327.0
2006-10-24 18:51:00,105.74,105.74,105.717,105.725,71293261.0
2006-10-24 18:52:00,105.723,105.723,105.695,105.713,82409852.0
2006-10-24 18:53:00,105.715,105.732,105.69,105.732,45218540.0
2006-10-24 18:54:00,105.73,105.749,105.725,105.725,44598626.0
2006-10-24 18:55:00,105.722,105.73,105.72,105.73,116988183.0
2006-10-24 18:56:00,105.73,105.74,105.712,105.74,52358571.0
2006-10-24 18:57:00,105.737,105.737,105.724,105.725,17852893.0
2006-10-24 18:58:00,105.725,105.745,105.725,105.73,104800658.0
2006-10-24 18:59:00,105.733,105.755,105.733,105.755,57746146.0
2006-10-24 19:00:00,105.755,105.755,105.735,105.735,108773959.0
2006-10-24 19:01:00,105.73,105.733,105.72,105.72,49956346.0
2006-10-24 19:02:00,105.725,105.748,105.725,105.73,48902142.0
2006-10-24 19:03:00,105.735,105.76,105.72,105.745,26715826.0
2006-10-24 19:04:00,105.76,105.76,105.735,105.735,40288697.0
2006-10-24 19:05:00,105.755,105.765,105.728,105.753,27457004.0
2006-10-24 19:06:00,105.753,105.77,105.753,105.77,23890788.0
2006-10-24 19:07:00,105.77,105.77,105.732,105.732,81894885.0
2006-10-24 19:08:00,105.74,105.77,105.74,105.755,41270181.0
2006-10-24 19:09:00,105.76,105.765,105.747,105.76,105205174.0
2006-10-24 19:10:00,105.75,105.765,105.747,105.753,71399505.0
2006-10-24 19:11:00,105.752,105.758,105.745,105.755,92910535.0
2006-10-24 19:12:00,105.75,105.765,105.75,105.76,114128542.0
2006-10-24 19:13:00,105.76,105.76,105.732,105.732,91614447.0
2006-10-24 19:14:00,105.735,105.745,105.72,105.74,96889406.0
2006-10-24 19:15:00,105.735,105.754,105.72,105.75,25799149.0
2006-10-24 19:16:00,105.75,105.761,105.73,105.755,89404488.0
2006-10-24 19:17:00,105.753,105.753,105.715,105.74,109910660.0
2006-10-24 19:18:00,105.735,105.75,105.729,105.74,12886550.0
2006-10-24 19:19:00,105.74,105.745,105.694,105.74,100604404.0
2006-10-24 19:20:00,105.74,105.757,105.72,105.735,44994042.0
2006-10-24 19:21:00,105.728,105.728,105.674,105.725,103299562.0
2006-10-24 19:22:00,105.728,105.729,105.722,105.722,201144928.0
2006-10-24 19:23:00,105.722,105.725,105.71,105.71,59413690.0
2006-10-24 19:24:00,105.705,105.74,105.705,105.725,51931296.0
2006-10-24 19:25:00,105.73,105.74,105.722,105.74,14114656.0
2006-10-24 19:26:00,105.735,105.744,105.735,105.735,67555439.0
2006-10-24 19:27:00,105.735,105.778,105.71,105.778,95999774.0
2006-10-24 19:28:00,105.785,105.79,105.78,105.785,266281224.0
2006-10-24 19:29:00,105.785,105.825,105.773,105.825,43469321.0
2006-10-24 19:30:00,105.827,105.834,105.815,105.815,17571043.0
2006-10-24 19:31:00,105.82,105.834,105.778,105.795,49511191.0
2006-10-24 19:32:00,105.803,105.82,105.802,105.802,27758672.0
2006-10-24 19:33:00,105.805,105.811,105.78,105.8,44555672.0
2006-10-24 19:34:00,105.79,105.82,105.79,105.795,94556416.0
2006-10-24 19:35:00,105.792,105.87,105.792,105.837,137503500.0
2006-10-24 19:36:00,105.825,105.845,105.805,105.812,64658927.0
2006-10-24 19:37:00,105.82,105.82,105.775,105.8,100698778.0
2006-10-24 19:38:00,105.793,105.813,105.782,105.8,124060176.0
2006-10-24 19:39:00,105.805,105.808,105.777,105.805,90048206.0
2006-10-24 19:40:00,105.803,105.803,105.77,105.785,102023672.0
2006-10-24 19:41:00,105.785,105.8,105.776,105.78,72254858.0
2006-10-24 19:42:00,105.785,105.81,105.77,105.795,113246295.0
2006-10-24 19:43:00,105.795,105.82,105.795,105.82,35905310.0
2006-10-24 19:44:00,105.83,105.834,105.803,105.803,109448004.0
2006-10-24 19:45:00,105.8,105.805,105.76,105.76,78711201.0
2006-10-24 19:46:00,105.805,105.84,105.785,105.81,56019379.0
2006-10-24 19:48:00,105.805,105.845,105.805,105.82,35008464.0
2006-10-24 19:49:00,105.823,105.835,105.785,105.822,54949569.0
2006-10-24 19:50:00,105.825,105.826,105.804,105.822,68699055.0
2006-10-24 19:51:00,105.845,105.845,105.805,105.825,55779653.0
2006-10-24 19:52:00,105.822,105.824,105.819,105.82,40577516.0
2006-10-24 19:53:00,105.82,105.822,105.764,105.797,73052194.0
2006-10-24 19:54:00,105.785,105.805,105.77,105.795,50844732.0
2006-10-24 19:55:00,105.805,105.805,105.775,105.8,85993059.0
2006-10-24 19:56:00,105.805,105.819,105.775,105.775,127711355.0
2006-10-24 19:57:00,105.78,105.805,105.76,105.76,30964666.0
2006-10-24 19:58:00,105.76,105.792,105.75,105.792,45969531.0
2006-10-24 19:59:00,105.8,105.81,105.795,105.8,123238645.0
2006-10-24 20:00:00,105.8,105.806,105.8,105.8,22898541.0
2006-10-24 20:01:00,105.8,105.82,105.8,105.82,19951083.0
2006-10-24 20:02:00,105.815,105.815,105.807,105.807,88642160.0
2006-10-24 20:03:00,105.802,105.815,105.802,105.81,50189381.0
2006-10-24 20:04:00,105.815,105.815,105.8,105.805,32473887.0
2006-10-24 20:05:00,105.8,105.812,105.785,105.785,77003066.0
2006-10-24 20:06:00,105.802,105.82,105.761,105.795,30358328.0
2006-10-24 20:07:00,105.8,105.818,105.798,105.805,19882240.0
2006-10-24 20:08:00,105.805,105.81,105.785,105.81,81173275.0
2006-10-24 20:09:00,105.805,105.806,105.783,105.783,48631598.0
2006-10-24 20:10:00,105.785,105.785,105.762,105.762,34021802.0
2006-10-24 20:11:00,105.773,105.79,105.766,105.77,84441332.0
2006-10-24 20:12:00,105.78,105.8,105.778,105.8,76129975.0
2006-10-24 20:13:00,105.793,105.796,105.768,105.768,249367006.0
2006-10-24 20:14:00,105.78,105.79,105.76,105.79,116289224.0
2006-10-24 20:15:00,105.785,105.816,105.785,105.785,73403186.0
2006-10-24 20:16:00,105.782,105.8,105.77,105.795,69869954.0
2006-10-24 20:17:00,105.795,105.805,105.755,105.79,64596867.0
2006-10-24 20:18:00,105.795,105.795,105.763,105.763,8357988.0
2006-10-24 20:19:00,105.775,105.812,105.775,105.81,161656693.0
2006-10-24 20:20:00,105.815,105.82,105.795,105.82,34861074.0
2006-10-24 20:21:00,105.815,105.831,105.815,105.825,24729317.0
2006-10-24 20:22:00,105.83,105.83,105.823,105.83,72730833.0
2006-10-24 20:23:00,105.8,105.835,105.8,105.835,80322077.0
2006-10-24 20:24:00,105.81,105.83,105.81,105.83,50351984.0
2006-10-24 20:25:00,105.817,105.83,105.817,105.825,129011747.0
2006-10-24 20:26:00,105.82,105.855,105.82,105.845,99852582.0
2006-10-24 20:27:00,105.84,105.85,105.837,105.84,121863319.0
2006-10-24 20:28:00,105.845,105.845,105.835,105.835,42836308.0
2006-10-24 20:30:00,105.845,105.866,105.833,105.863,63889290.0
2006-10-24 20:31:00,105.855,105.86,105.847,105.855,64870853.0
2006-10-24 20:32:00,105.85,105.851,105.84,105.85,97617058.0
2006-10-24 20:33:00,105.85,105.85,105.829,105.845,45126264.0
2006-10-24 20:35:00,105.842,105.86,105.835,105.86,32090954.0
2006-10-24 20:36:00,105.86,105.86,105.842,105.845,57645348.0
2006-10-24 20:37:00,105.85,105.85,105.823,105.847,125696290.0
2006-10-24 20:38:00,105.838,105.855,105.838,105.84,69982627.0
2006-10-24 20:39:00,105.842,105.86,105.836,105.86,128552740.0
2006-10-24 20:40:00,105.865,105.865,105.83,105.853,36054350.0
2006-10-24 20:41:00,105.855,105.89,105.833,105.89,78041728.0
2006-10-24 20:42:00,105.88,105.884,105.87,105.87,48860905.0
2006-10-24 20:43:00,105.87,105.89,105.855,105.89,77477857.0
2006-10-24 20:44:00,105.885,105.895,105.865,105.895,15090806.0
2006-10-24 20:45:00,105.9,105.915,105.88,105.895,166591478.0
2006-10-24 20:46:00,105.893,105.925,105.885,105.915,51096962.0
2006-10-24 20:47:00,105.905,105.955,105.902,105.93,154147320.0
2006-10-24 20:48:00,105.94,105.958,105.9,105.958,106307407.0
2006-10-24 20:49:00,105.955,105.968,105.943,105.945,47688183.0
2006-10-24 20:50:00,105.93,105.965,105.93,105.955,96344675.0
2006-10-24 20:51:00,105.95,105.96,105.921,105.96,34421553.0
2006-10-24 20:52:00,105.957,105.957,105.929,105.929,7875980.0
2006-10-24 20:53:00,105.93,105.96,105.93,105.96,38910048.0
2006-10-24 20:54:00,105.96,105.96,105.914,105.94,125551688.0
2006-10-24 20:55:00,105.945,105.955,105.92,105.92,89072246.0
2006-10-24 20:56:00,105.95,105.95,105.925,105.95,56842255.0
2006-10-24 20:57:00,105.96,105.96,105.95,105.96,43086756.0
2006-10-24 20:58:00,105.955,105.973,105.933,105.97,45236178.0
2006-10-24 20:59:00,105.975,105.976,105.95,105.97,129627126.0
2006-10-24 21:00:00,105.97,105.97,105.85,105.87,99079048.0
2006-10-24 21:01:00,105.89,105.94,105.89,105.94,42109951.0
2006-10-24 21:02:00,105.95,105.95,105.93,105.945,41436574.0
2006-10-24 21:03:00,105.943,105.943,105.889,105.92,37979238.0
2006-10-24 21:04:00,105.915,105.94,105.899,105.94,16916868.0
2006-10-24 21:05:00,105.92,105.935,105.917,105.917,116005554.0
2006-10-24 21:06:00,105.923,105.95,105.9,105.95,33559171.0
2006-10-24 21:07:00,105.955,105.955,105.945,105.95,7283901.0
2006-10-24 21:08:00,105.945,105.945,105.762,105.762,24530718.0
2006-10-24 21:09:00,105.75,105.936,105.75,105.925,42556503.0
2006-10-24 21:10:00,105.925,105.925,105.915,105.923,50406225.0
2006-10-24 21:11:00,105.93,105.93,105.897,105.915,64301630.0
2006-10-24 21:12:00,105.925,105.925,105.895,105.923,157288087.0
2006-10-24 21:13:00,105.925,105.935,105.924,105.935,35840527.0
2006-10-24 21:14:00,105.935,105.95,105.9,105.9,162222298.0
2006-10-24 21:15:00,105.9,105.916,105.86,105.873,74607368.0
2006-10-24 21:16:00,105.872,105.925,105.872,105.925,94174234.0
2006-10-24 21:17:00,105.93,105.94,105.873,105.94,64096242.0
2006-10-24 21:18:00,105.937,105.966,105.935,105.935,33717676.0
2006-10-24 21:19:00,105.952,105.953,105.93,105.952,52399399.0
2006-10-24 21:20:00,105.947,105.963,105.947,105.963,89808517.0
2006-10-24 21:21:00,105.965,105.98,105.955,105.98,168424007.0
2006-10-24 21:22:00,105.97,105.97,105.933,105.933,55345695.0
2006-10-24 21:23:00,105.955,105.965,105.935,105.945,50162065.0
2006-10-24 21:24:00,105.935,105.95,105.925,105.95,38588643.0
2006-10-24 21:25:00,105.95,105.95,105.932,105.935,64988964.0
2006-10-24 21:26:00,105.935,105.962,105.935,105.962,49321261.0
2006-10-24 21:27:00,105.97,105.98,105.96,105.975,25367999.0
2006-10-24 21:28:00,105.975,105.978,105.975,105.978,8923824.0
2006-10-24 21:29:00,105.975,105.975,105.965,105.975,132401950.0
2006-10-24 21:30:00,105.98,105.98,105.938,105.95,90013055.0
2006-10-24 21:31:00,105.955,105.968,105.952,105.96,40211791.0
2006-10-24 21:32:00,105.95,105.965,105.9,105.95,108469198.0
2006-10-24 21:33:00,105.96,105.96,105.945,105.955,59061012.0
2006-10-24 21:34:00,105.96,105.98,105.958,105.98,36951240.0
2006-10-24 21:35:00,105.972,105.972,105.955,105.962,72270468.0
2006-10-24 21:36:00,105.96,105.982,105.956,105.97,80533171.0
2006-10-24 21:37:00,105.96,105.973,105.958,105.958,90980750.0
2006-10-24 21:38:00,105.97,105.975,105.96,105.975,76400405.0
2006-10-24 21:39:00,105.98,105.98,105.895,105.942,80300315.0
2006-10-24 21:40:00,105.947,105.947,105.923,105.923,33791742.0
2006-10-24 21:41:00,105.93,105.943,105.925,105.935,34324250.0
2006-10-24 21:42:00,105.92,105.94,105.92,105.94,146362433.0
2006-10-24 21:43:00,105.945,105.955,105.925,105.94,55084435.0
2006-10-24 21:44:00,105.94,105.968,105.936,105.963,32950950.0
2006-10-24 21:45:00,105.96,105.965,105.955,105.965,13648004.0
2006-10-24 21:46:00,105.948,105.948,105.915,105.915,50067701.0
2006-10-24 21:47:00,105.925,105.945,105.925,105.945,71709226.0
2006-10-24 21:48:00,105.945,105.948,105.915,105.925,88015757.0
2006-10-24 21:49:00,105.92,105.945,105.92,105.945,72563578.0
2006-10-24 21:50:00,105.95,105.95,105.933,105.94,50100056.0
2006-10-24 21:51:00,105.95,105.95,105.91,105.91,81415043.0
2006-10-24 21:52:00,105.912,105.935,105.912,105.935,112409704.0
2006-10-24 21:53:00,105.935,105.945,105.89,105.933,120264043.0
2006-10-24 21:54:00,105.933,105.945,105.925,105.945,58579499.0
2006-10-24 21:55:00,105.95,105.95,105.933,105.945,39096781.0
2006-10-24 21:56:00,105.95,105.955,105.895,105.955,78678048.0
2006-10-24 21:57:00,105.945,105.96,105.945,105.95,31627103.0
2006-10-24 21:58:00,105.945,105.96,105.935,105.96,68453723.0
2006-10-24 21:59:00,105.955,105.96,105.947,105.96,37013313.0
2006-10-24 22:00:00,105.96,105.96,105.945,105.95,77513801.0
2006-10-24 22:01:00,105.958,105.958,105.762,105.947,70194085.0
2006-10-24 22:02:00,105.942,105.945,105.93,105.93,38447464.0
2006-10-24 22:03:00,105.94,105.942,105.939,105.942,56415576.0
2006-10-24 22:04:00,105.95,105.95,105.932,105.932,50437967.0
2006-10-24 22:05:00,105.935,105.955,105.93,105.93,71886001.0
2006-10-24 22:06:00,105.925,105.945,105.925,105.945,50878562.0
2006-10-24 22:07:00,105.932,105.95,105.932,105.942,37835593.0
2006-10-24 22:08:00,105.945,105.97,105.931,105.935,97694128.0
2006-10-24 22:09:00,105.94,105.965,105.927,105.937,82846283.0
2006-10-24 22:10:00,105.94,105.94,105.89,105.89,51439280.0
2006-10-24 22:11:00,105.94,105.94,105.89,105.89,63214461.0
2006-10-24 22:12:00,105.895,105.94,105.895,105.93,19020694.0
2006-10-24 22:13:00,105.927,105.945,105.912,105.945,74311936.0
2006-10-24 22:14:00,105.95,105.953,105.93,105.94,101351298.0
2006-10-24 22:15:00,105.94,105.954,105.93,105.95,64650094.0
2006-10-24 22:16:00,105.94,105.96,105.94,105.95,75097583.0
2006-10-24 22:17:00,105.94,105.96,105.94,105.96,28619340.0
2006-10-24 22:18:00,105.96,105.96,105.915,105.915,56122744.0
2006-10-24 22:19:00,105.905,105.94,105.905,105.94,54802813.0
2006-10-24 22:20:00,105.945,105.945,105.91,105.91,70399201.0
2006-10-24 22:21:00,105.913,105.939,105.913,105.93,25801892.0
2006-10-24 22:22:00,105.935,105.947,105.935,105.947,73105634.0
2006-10-24 22:23:00,105.94,105.949,105.93,105.945,105060207.0
2006-10-24 22:24:00,105.95,105.95,105.863,105.863,43909593.0
2006-10-24 22:25:00,105.89,105.89,105.86,105.875,45836915.0
2006-10-24 22:26:00,105.875,105.91,105.875,105.91,35703165.0
2006-10-24 22:27:00,105.91,105.915,105.893,105.915,7249031.0
2006-10-24 22:28:00,105.905,105.921,105.905,105.905,56664368.0
2006-10-24 22:29:00,105.91,105.927,105.91,105.915,55758194.0
2006-10-24 22:30:00,105.9,105.9,105.862,105.88,62195645.0
2006-10-24 22:31:00,105.865,105.907,105.855,105.89,118180979.0
2006-10-24 22:32:00,105.895,105.898,105.875,105.89,46539727.0
2006-10-24 22:33:00,105.895,105.895,105.88,105.885,47103849.0
2006-10-24 22:34:00,105.89,105.93,105.89,105.905,82699281.0
2006-10-24 22:35:00,105.91,105.95,105.91,105.95,2696291.0
2006-10-24 22:36:00,105.95,105.955,105.9,105.92,93427993.0
2006-10-24 22:37:00,105.935,105.935,105.895,105.932,48263566.0
2006-10-24 22:38:00,105.935,105.935,105.921,105.925,55845673.0
2006-10-24 22:39:00,105.923,105.923,105.89,105.905,139693835.0
2006-10-24 22:40:00,105.905,105.91,105.9,105.9,91021682.0
2006-10-24 22:41:00,105.91,105.91,105.86,105.875,84089021.0
2006-10-24 22:42:00,105.885,105.91,105.878,105.91,97403716.0
2006-10-24 22:43:00,105.9,105.906,105.88,105.905,111199788.0
2006-10-24 22:44:00,105.915,105.915,105.86,105.9,30138225.0
2006-10-24 22:45:00,105.885,105.925,105.885,105.892,51356030.0
2006-10-24 22:46:00,105.905,105.93,105.905,105.93,886498.0
2006-10-24 22:47:00,105.915,105.94,105.915,105.94,46583398.0
2006-10-24 22:48:00,105.93,105.93,105.893,105.893,59492602.0
2006-10-24 22:49:00,105.885,105.922,105.885,105.915,64385054.0
2006-10-24 22:50:00,105.92,105.925,105.895,105.895,59593623.0
2006-10-24 22:51:00,105.895,105.91,105.895,105.91,69739705.0
2006-10-24 22:52:00,105.905,105.91,105.87,105.895,50396892.0
2006-10-24 22:53:00,105.892,105.892,105.855,105.855,82039348.0
2006-10-24 22:54:00,105.883,105.91,105.883,105.885,25804889.0
2006-10-24 22:55:00,105.89,105.92,105.88,105.9,39282084.0
2006-10-24 22:56:00,105.883,105.915,105.883,105.913,47271011.0
2006-10-24 22:57:00,105.91,105.91,105.87,105.87,78956918.0
2006-10-24 22:58:00,105.88,105.916,105.865,105.89,49832017.0
2006-10-24 22:59:00,105.885,105.885,105.85,105.87,56575795.0
2006-10-24 23:00:00,105.875,105.9,105.875,105.9,74968383.0
2006-10-24 23:01:00,105.88,105.91,105.88,105.883,71730566.0
2006-10-24 23:02:00,105.88,105.92,105.86,105.86,55420761.0
2006-10-24 23:03:00,105.855,105.935,105.84,105.885,76294844.0
2006-10-24 23:04:00,105.885,105.885,105.87,105.87,37932904.0
2006-10-24 23:05:00,105.862,105.885,105.862,105.885,34555741.0
2006-10-24 23:06:00,105.885,105.91,105.865,105.91,99943294.0
2006-10-24 23:07:00,105.91,105.925,105.91,105.915,133339606.0
2006-10-24 23:08:00,105.92,105.94,105.918,105.93,68959522.0
2006-10-24 23:09:00,105.925,105.945,105.91,105.935,37283317.0
2006-10-24 23:10:00,105.93,105.93,105.825,105.853,42878335.0
2006-10-24 23:11:00,105.86,105.861,105.841,105.855,76344736.0
2006-10-24 23:12:00,105.865,105.865,105.852,105.86,85043440.0
2006-10-24 23:13:00,105.855,105.885,105.827,105.827,27691261.0
2006-10-24 23:14:00,105.84,105.884,105.84,105.88,38009511.0
2006-10-24 23:15:00,105.895,105.895,105.88,105.88,80529104.0
2006-10-24 23:16:00,105.872,105.883,105.862,105.865,47444433.0
2006-10-24 23:17:00,105.875,105.875,105.85,105.85,108943471.0
2006-10-24 23:18:00,105.865,105.886,105.822,105.885,73806221.0
2006-10-24 23:19:00,105.895,105.895,105.879,105.88,94621279.0
2006-10-24 23:20:00,105.878,105.878,105.763,105.817,105353076.0
2006-10-24 23:21:00,105.83,105.875,105.822,105.85,83555153.0
2006-10-24 23:22:00,105.86,105.86,105.84,105.84,46197619.0
2006-10-24 23:23:00,105.838,105.87,105.838,105.87,6088863.0
2006-10-24 23:24:00,105.87,105.882,105.862,105.88,89744755.0
2006-10-24 23:25:00,105.88,105.89,105.875,105.89,121347856.0
2006-10-24 23:26:00,105.89,105.895,105.88,105.895,41955024.0
2006-10-24 23:27:00,105.91,105.91,105.86,105.86,48147919.0
2006-10-24 23:28:00,105.863,105.863,105.8,105.855,97631813.0
2006-10-24 23:29:00,105.855,105.857,105.85,105.855,33344013.0
2006-10-24 23:30:00,105.86,105.87,105.835,105.855,60578350.0
2006-10-24 23:31:00,105.86,105.89,105.845,105.88,111062724.0
2006-10-24 23:32:00,105.873,105.905,105.87,105.892,71035031.0
2006-10-24 23:33:00,105.88,105.883,105.843,105.843,92653199.0
2006-10-24 23:34:00,105.885,105.9,105.862,105.885,49580765.0
2006-10-24 23:35:00,105.89,105.89,105.843,105.865,102558669.0
2006-10-24 23:36:00,105.865,105.87,105.85,105.87,80715265.0
2006-10-24 23:37:00,105.845,105.845,105.8,105.835,101114413.0
2006-10-24 23:38:00,105.84,105.84,105.822,105.822,28468468.0
2006-10-24 23:39:00,105.833,105.845,105.782,105.81,50975456.0
2006-10-24 23:40:00,105.805,105.865,105.805,105.845,51212336.0
2006-10-24 23:41:00,105.845,105.87,105.845,105.87,82892152.0
2006-10-24 23:42:00,105.865,105.871,105.86,105.865,23949739.0
2006-10-24 23:43:00,105.865,105.865,105.827,105.85,84151795.0
2006-10-24 23:44:00,105.845,105.86,105.833,105.855,140040437.0
2006-10-24 23:45:00,105.833,105.875,105.83,105.875,85736413.0
2006-10-24 23:46:00,105.873,105.897,105.857,105.857,101896200.0
2006-10-24 23:47:00,105.848,105.883,105.845,105.883,77661116.0
2006-10-24 23:48:00,105.89,105.89,105.842,105.885,60287162.0
2006-10-24 23:49:00,105.882,105.92,105.882,105.892,108116851.0
2006-10-24 23:50:00,105.9,105.91,105.894,105.895,106332027.0
2006-10-24 23:52:00,105.9,105.912,105.9,105.9,257578938.0
2006-10-24 23:53:00,105.905,105.91,105.9,105.91,73192327.0
2006-10-24 23:54:00,105.91,105.915,105.903,105.91,44859737.0
2006-10-24 23:55:00,105.898,105.92,105.898,105.898,62460751.0
2006-10-24 23:56:00,105.905,105.93,105.905,105.93,2872482.0
2006-10-24 23:57:00,105.925,105.933,105.9,105.912,172797162.0
2006-10-24 23:58:00,105.908,105.923,105.9,105.9,54096941.0
2006-10-24 23:59:00,105.9,105.91,105.865,105.91,101596144.0
2006-10-25 00:00:00,105.902,105.92,105.892,105.895,48897322.0
2006-10-25 00:01:00,105.89,105.9,105.885,105.887,34456811.0
2006-10-25 00:02:00,105.9,105.9,105.87,105.89,209822949.0
2006-10-25 00:03:00,105.89,105.918,105.89,105.9,29116690.0
2006-10-25 00:04:00,105.9,105.925,105.885,105.885,50827815.0
2006-10-25 00:05:00,105.89,105.898,105.86,105.885,18672966.0
2006-10-25 00:06:00,105.88,105.89,105.87,105.89,98971384.0
2006-10-25 00:07:00,105.883,105.884,105.862,105.862,113172237.0
2006-10-25 00:08:00,105.865,105.89,105.865,105.885,58790296.0
2006-10-25 00:09:00,105.885,105.89,105.875,105.875,56124474.0
2006-10-25 00:10:00,105.872,105.888,105.872,105.888,35503166.0
2006-10-25 00:12:00,105.895,105.9,105.872,105.9,91502237.0
2006-10-25 00:13:00,105.9,105.911,105.9,105.905,53211941.0
2006-10-25 00:14:00,105.915,105.92,105.912,105.912,24826654.0
2006-10-25 00:15:00,105.915,105.915,105.896,105.915,24291165.0
2006-10-25 00:16:00,105.913,105.925,105.913,105.917,26705678.0
2006-10-25 00:18:00,105.915,105.916,105.89,105.915,88632324.0
2006-10-25 00:19:00,105.92,105.92,105.902,105.91,91648369.0
2006-10-25 00:20:00,105.915,105.921,105.871,105.905,47523277.0
2006-10-25 00:21:00,105.903,105.915,105.9,105.915,18475451.0
2006-10-25 00:22:00,105.91,105.925,105.91,105.91,247511500.0
2006-10-25 00:24:00,105.915,105.925,105.907,105.92,20378166.0
2006-10-25 00:26:00,105.9,105.925,105.895,105.895,68196502.0
2006-10-25 00:27:00,105.893,105.898,105.875,105.887,195543730.0
2006-10-25 00:28:00,105.9,105.9,105.864,105.865,62530563.0
2006-10-25 00:29:00,105.863,105.885,105.86,105.86,134527501.0
2006-10-25 00:30:00,105.855,105.88,105.839,105.855,43801365.0
2006-10-25 00:31:00,105.86,105.873,105.84,105.86,89436474.0
2006-10-25 00:32:00,105.88,105.88,105.855,105.87,47325369.0
2006-10-25 00:33:00,105.878,105.878,105.862,105.862,18976183.0
2006-10-25 00:34:00,105.865,105.87,105.862,105.87,125132429.0
2006-10-25 00:35:00,105.875,105.875,105.853,105.86,33779083.0
2006-10-25 00:36:00,105.87,105.87,105.805,105.84,35349727.0
2006-10-25 00:37:00,105.845,105.845,105.813,105.813,43540550.0
2006-10-25 00:38:00,105.82,105.85,105.805,105.85,41631785.0
2006-10-25 00:39:00,105.835,105.85,105.835,105.85,53661762.0
2006-10-25 00:41:00,105.805,105.87,105.805,105.84,70503779.0
2006-10-25 00:42:00,105.845,105.855,105.84,105.855,21423379.0
2006-10-25 00:43:00,105.845,105.85,105.842,105.85,47139618.0
2006-10-25 00:44:00,105.85,105.85,105.822,105.84,73002912.0
2006-10-25 00:45:00,105.85,105.85,105.825,105.825,38426671.0
2006-10-25 00:46:00,105.827,105.86,105.827,105.853,40545286.0
2006-10-25 00:47:00,105.86,105.86,105.827,105.835,124986072.0
2006-10-25 00:48:00,105.84,105.84,105.773,105.81,51477501.0
2006-10-25 00:49:00,105.815,105.847,105.815,105.847,94031523.0
2006-10-25 00:50:00,105.835,105.84,105.83,105.83,66115305.0
2006-10-25 00:51:00,105.83,105.845,105.83,105.845,11634183.0
2006-10-25 00:52:00,105.85,105.85,105.825,105.845,80066012.0
2006-10-25 00:53:00,105.825,105.86,105.825,105.86,63161722.0
2006-10-25 00:54:00,105.845,105.871,105.845,105.863,32569939.0
2006-10-25 00:55:00,105.87,105.872,105.837,105.87,39634767.0
2006-10-25 00:56:00,105.875,105.878,105.833,105.873,136073889.0
2006-10-25 00:57:00,105.87,105.88,105.855,105.88,24416655.0
2006-10-25 00:58:00,105.875,105.88,105.87,105.875,50670590.0
2006-10-25 00:59:00,105.87,105.875,105.87,105.875,53557554.0
2006-10-25 01:00:00,105.88,105.928,105.88,105.928,137896972.0
2006-10-25 01:01:00,105.92,105.92,105.855,105.872,30453484.0
2006-10-25 01:02:00,105.885,105.885,105.853,105.875,40602522.0
2006-10-25 01:03:00,105.872,105.885,105.86,105.885,52644168.0
2006-10-25 01:04:00,105.89,105.89,105.853,105.86,69356871.0
2006-10-25 01:05:00,105.865,105.875,105.855,105.867,35798289.0
2006-10-25 01:06:00,105.865,105.875,105.858,105.875,82329995.0
2006-10-25 01:07:00,105.863,105.868,105.859,105.86,105255841.0
2006-10-25 01:08:00,105.853,105.865,105.83,105.85,67316423.0
2006-10-25 01:09:00,105.855,105.855,105.795,105.855,37855036.0
2006-10-25 01:10:00,105.86,105.865,105.825,105.843,40365122.0
2006-10-25 01:11:00,105.86,105.866,105.83,105.83,48784220.0
2006-10-25 01:13:00,105.82,105.853,105.82,105.82,83551723.0
2006-10-25 01:14:00,105.823,105.86,105.823,105.86,30800829.0
2006-10-25 01:15:00,105.805,105.868,105.805,105.868,74094276.0
2006-10-25 01:16:00,105.875,105.895,105.869,105.895,46968709.0
2006-10-25 01:17:00,105.88,105.88,105.88,105.88,557487.0
2006-10-25 01:18:00,105.9,105.9,105.89,105.893,54407075.0
2006-10-25 01:19:00,105.9,105.9,105.878,105.885,73449837.0
2006-10-25 01:20:00,105.888,105.897,105.888,105.893,37907523.0
2006-10-25 01:21:00,105.895,105.897,105.887,105.89,154969541.0
2006-10-25 01:22:00,105.895,105.905,105.888,105.905,83936076.0
2006-10-25 01:23:00,105.88,105.9,105.88,105.9,24624098.0
2006-10-25 01:24:00,105.892,105.9,105.89,105.89,95121035.0
2006-10-25 01:25:00,105.89,105.91,105.873,105.91,137874439.0
2006-10-25 01:26:00,105.908,105.908,105.875,105.885,127317270.0
2006-10-25 01:27:00,105.885,105.89,105.883,105.885,96256964.0
2006-10-25 01:28:00,105.88,105.899,105.88,105.892,27214452.0
2006-10-25 01:29:00,105.9,105.9,105.88,105.89,49950213.0
2006-10-25 01:30:00,105.89,105.89,105.88,105.883,116756945.0
2006-10-25 01:31:00,105.89,105.895,105.889,105.895,41903580.0
2006-10-25 01:32:00,105.883,105.888,105.871,105.885,59038361.0
2006-10-25 01:33:00,105.88,105.884,105.878,105.88,64027761.0
2006-10-25 01:34:00,105.87,105.89,105.87,105.89,156633489.0
2006-10-25 01:35:00,105.883,105.89,105.882,105.885,33682529.0
2006-10-25 01:36:00,105.885,105.888,105.853,105.853,58303646.0
2006-10-25 01:37:00,105.865,105.865,105.83,105.855,118418144.0
2006-10-25 01:38:00,105.86,105.86,105.838,105.838,171480184.0
2006-10-25 01:39:00,105.84,105.859,105.835,105.835,106731368.0
2006-10-25 01:40:00,105.84,105.849,105.84,105.845,81454316.0
2006-10-25 01:41:00,105.832,105.859,105.832,105.855,138290028.0
2006-10-25 01:42:00,105.845,105.86,105.845,105.86,58477304.0
2006-10-25 01:43:00,105.86,105.86,105.83,105.845,86341991.0
2006-10-25 01:44:00,105.84,105.843,105.8,105.8,107233673.0
2006-10-25 01:45:00,105.775,105.845,105.775,105.805,65080249.0
2006-10-25 01:46:00,105.807,105.853,105.807,105.853,69087030.0
2006-10-25 01:47:00,105.86,105.86,105.84,105.845,119979443.0
2006-10-25 01:49:00,105.85,105.865,105.845,105.855,59616606.0
2006-10-25 01:50:00,105.857,105.867,105.845,105.855,48461301.0
2006-10-25 01:51:00,105.85,105.85,105.805,105.813,44546772.0
2006-10-25 01:52:00,105.81,105.82,105.807,105.815,79469088.0
2006-10-25 01:53:00,105.82,105.825,105.82,105.825,17152590.0
2006-10-25 01:54:00,105.825,105.84,105.805,105.805,71240552.0
2006-10-25 01:55:00,105.81,105.813,105.795,105.805,77186566.0
2006-10-25 01:56:00,105.805,105.805,105.79,105.8,196495598.0
2006-10-25 01:57:00,105.815,105.822,105.8,105.8,35874006.0
2006-10-25 01:58:00,105.812,105.823,105.81,105.82,56948783.0
2006-10-25 01:59:00,105.82,105.82,105.755,105.785,79019327.0
2006-10-25 02:00:00,105.785,105.81,105.758,105.81,82226148.0
2006-10-25 02:01:00,105.81,105.81,105.772,105.772,54092690.0
2006-10-25 02:02:00,105.76,105.81,105.76,105.775,36576270.0
2006-10-25 02:03:00,105.8,105.815,105.795,105.795,188394628.0
2006-10-25 02:04:00,105.795,105.81,105.78,105.79,84820402.0
2006-10-25 02:05:00,105.795,105.798,105.77,105.775,78945649.0
2006-10-25 02:06:00,105.775,105.78,105.77,105.78,17844975.0
2006-10-25 02:07:00,105.775,105.775,105.765,105.77,87578891.0
2006-10-25 02:08:00,105.773,105.774,105.77,105.77,41804405.0
2006-10-25 02:09:00,105.775,105.785,105.767,105.767,48263419.0
2006-10-25 02:10:00,105.775,105.795,105.735,105.78,54583963.0
2006-10-25 02:11:00,105.787,105.795,105.76,105.79,122754899.0
2006-10-25 02:12:00,105.775,105.82,105.775,105.81,112214221.0
2006-10-25 02:13:00,105.803,105.82,105.787,105.787,67778896.0
2006-10-25 02:14:00,105.785,105.825,105.785,105.81,70824081.0
2006-10-25 02:15:00,105.82,105.82,105.785,105.81,98496994.0
2006-10-25 02:16:00,105.795,105.81,105.775,105.81,88185061.0
2006-10-25 02:17:00,105.81,105.83,105.795,105.805,63714645.0
2006-10-25 02:18:00,105.815,105.827,105.812,105.812,127762407.0
2006-10-25 02:19:00,105.815,105.83,105.788,105.81,75197850.0
2006-10-25 02:20:00,105.805,105.805,105.79,105.79,110832154.0
2006-10-25 02:21:00,105.778,105.795,105.763,105.78,168315840.0
2006-10-25 02:22:00,105.775,105.785,105.76,105.785,115192745.0
2006-10-25 02:23:00,105.773,105.775,105.737,105.775,64359911.0
2006-10-25 02:24:00,105.775,105.78,105.772,105.773,35851549.0
2006-10-25 02:25:00,105.78,105.78,105.75,105.76,160583849.0
2006-10-25 02:26:00,105.77,105.77,105.748,105.75,66730340.0
2006-10-25 02:27:00,105.755,105.773,105.755,105.773,60552162.0
2006-10-25 02:28:00,105.785,105.79,105.777,105.79,39673905.0
2006-10-25 02:29:00,105.783,105.79,105.775,105.79,116897220.0
2006-10-25 02:30:00,105.79,105.79,105.77,105.78,47337201.0
2006-10-25 02:31:00,105.772,105.79,105.753,105.76,26589597.0
2006-10-25 02:32:00,105.765,105.775,105.755,105.765,104039089.0
2006-10-25 02:33:00,105.765,105.775,105.765,105.768,128668287.0
2006-10-25 02:34:00,105.77,105.78,105.748,105.76,146893717.0
2006-10-25 02:35:00,105.76,105.77,105.742,105.742,100540146.0
2006-10-25 02:36:00,105.75,105.75,105.75,105.75,1068253.0
2006-10-25 02:37:00,105.755,105.755,105.738,105.745,88010983.0
2006-10-25 02:38:00,105.74,105.74,105.7,105.735,156455867.0
2006-10-25 02:39:00,105.733,105.74,105.732,105.738,38124835.0
2006-10-25 02:40:00,105.735,105.74,105.725,105.74,74538091.0
2006-10-25 02:41:00,105.733,105.742,105.723,105.74,58805744.0
2006-10-25 02:42:00,105.72,105.72,105.72,105.72,522481.0
2006-10-25 02:43:00,105.735,105.74,105.72,105.735,44015283.0
2006-10-25 02:44:00,105.728,105.745,105.685,105.685,72350626.0
2006-10-25 02:45:00,105.75,105.75,105.73,105.743,29932779.0
2006-10-25 02:46:00,105.74,105.757,105.713,105.75,88686685.0
2006-10-25 02:48:00,105.76,105.765,105.728,105.73,51552592.0
2006-10-25 02:49:00,105.733,105.755,105.725,105.75,42646722.0
2006-10-25 02:50:00,105.745,105.755,105.705,105.755,39313570.0
2006-10-25 02:51:00,105.75,105.76,105.733,105.733,70451519.0
2006-10-25 02:52:00,105.74,105.763,105.74,105.763,112790226.0
2006-10-25 02:53:00,105.775,105.775,105.73,105.755,78649213.0
2006-10-25 02:54:00,105.757,105.77,105.715,105.735,35514177.0
2006-10-25 02:55:00,105.72,105.74,105.675,105.74,64071013.0
2006-10-25 02:56:00,105.735,105.755,105.735,105.752,58467537.0
2006-10-25 02:57:00,105.755,105.765,105.73,105.765,41682089.0
2006-10-25 02:58:00,105.762,105.77,105.75,105.77,28683701.0
2006-10-25 02:59:00,105.768,105.768,105.74,105.76,125577794.0
2006-10-25 03:00:00,105.755,105.755,105.725,105.74,53365438.0
2006-10-25 03:01:00,105.725,105.735,105.69,105.705,55780042.0
2006-10-25 03:02:00,105.71,105.71,105.675,105.68,24608603.0
2006-10-25 03:03:00,105.683,105.715,105.634,105.715,130890623.0
2006-10-25 03:04:00,105.71,105.712,105.682,105.71,42927291.0
2006-10-25 03:05:00,105.703,105.703,105.675,105.675,34830432.0
2006-10-25 03:06:00,105.69,105.705,105.67,105.705,64927757.0
2006-10-25 03:07:00,105.7,105.7,105.7,105.7,11175265.0
2006-10-25 03:08:00,105.705,105.725,105.67,105.72,11823355.0
2006-10-25 03:09:00,105.72,105.73,105.69,105.705,62889096.0
2006-10-25 03:10:00,105.707,105.707,105.675,105.675,89477140.0
2006-10-25 03:11:00,105.67,105.69,105.618,105.67,50846998.0
2006-10-25 03:12:00,105.645,105.685,105.645,105.68,118887157.0
2006-10-25 03:13:00,105.673,105.687,105.673,105.687,39379648.0
2006-10-25 03:14:00,105.685,105.685,105.65,105.68,41881929.0
2006-10-25 03:15:00,105.67,105.697,105.67,105.69,79906863.0
2006-10-25 03:16:00,105.69,105.695,105.665,105.695,43148393.0
2006-10-25 03:17:00,105.705,105.706,105.685,105.685,23165417.0
2006-10-25 03:18:00,105.68,105.686,105.645,105.645,66708087.0
2006-10-25 03:19:00,105.69,105.705,105.675,105.685,82763829.0
2006-10-25 03:20:00,105.69,105.69,105.673,105.675,48952530.0
2006-10-25 03:21:00,105.69,105.69,105.672,105.675,45139094.0
2006-10-25 03:22:00,105.673,105.685,105.67,105.685,44011472.0
2006-10-25 03:23:00,105.68,105.7,105.675,105.7,37762767.0
2006-10-25 03:24:00,105.71,105.715,105.698,105.705,33388436.0
2006-10-25 03:25:00,105.7,105.7,105.692,105.695,116326511.0
2006-10-25 03:26:00,105.692,105.708,105.692,105.708,19880757.0
2006-10-25 03:27:00,105.7,105.72,105.678,105.72,47948701.0
2006-10-25 03:28:00,105.7,105.717,105.695,105.71,84565500.0
2006-10-25 03:29:00,105.705,105.74,105.697,105.715,45860500.0
2006-10-25 03:30:00,105.72,105.735,105.645,105.663,125574067.0
2006-10-25 03:31:00,105.665,105.69,105.663,105.69,59666572.0
2006-10-25 03:32:00,105.678,105.678,105.662,105.673,124992164.0
2006-10-25 03:33:00,105.68,105.68,105.65,105.65,62098438.0
2006-10-25 03:34:00,105.663,105.683,105.634,105.683,136732747.0
2006-10-25 03:35:00,105.69,105.709,105.667,105.705,22475093.0
2006-10-25 03:36:00,105.685,105.695,105.67,105.67,20046346.0
2006-10-25 03:37:00,105.66,105.683,105.653,105.67,264265960.0
2006-10-25 03:38:00,105.675,105.675,105.643,105.673,18038910.0
2006-10-25 03:39:00,105.675,105.676,105.619,105.675,45157046.0
2006-10-25 03:40:00,105.67,105.67,105.65,105.65,96573623.0
2006-10-25 03:41:00,105.645,105.665,105.645,105.665,85395820.0
2006-10-25 03:42:00,105.67,105.68,105.655,105.667,122515877.0
2006-10-25 03:43:00,105.667,105.675,105.663,105.663,27353966.0
2006-10-25 03:44:00,105.67,105.67,105.61,105.655,23588235.0
2006-10-25 03:45:00,105.652,105.66,105.652,105.655,25735104.0
2006-10-25 03:46:00,105.645,105.665,105.645,105.66,50095973.0
2006-10-25 03:47:00,105.66,105.669,105.647,105.665,84318314.0
2006-10-25 03:48:00,105.67,105.67,105.655,105.66,75598283.0
2006-10-25 03:49:00,105.648,105.685,105.648,105.672,37657155.0
2006-10-25 03:50:00,105.675,105.69,105.665,105.675,54326275.0
2006-10-25 03:51:00,105.675,105.685,105.65,105.685,57317244.0
2006-10-25 03:52:00,105.682,105.682,105.645,105.673,103334770.0
2006-10-25 03:53:00,105.68,105.68,105.64,105.68,105311109.0
2006-10-25 03:54:00,105.695,105.695,105.64,105.69,18882560.0
2006-10-25 03:55:00,105.685,105.688,105.66,105.68,51780578.0
2006-10-25 03:56:00,105.68,105.71,105.68,105.71,27756616.0
2006-10-25 03:57:00,105.71,105.736,105.71,105.71,232593888.0
2006-10-25 03:58:00,105.697,105.7,105.685,105.7,33288389.0
2006-10-25 03:59:00,105.705,105.712,105.699,105.712,49869783.0
2006-10-25 04:00:00,105.72,105.729,105.686,105.71,111853072.0
2006-10-25 04:01:00,105.71,105.728,105.685,105.728,54965395.0
2006-10-25 04:02:00,105.732,105.735,105.695,105.735,161689116.0
2006-10-25 04:04:00,105.728,105.731,105.725,105.728,59702495.0
2006-10-25 04:05:00,105.74,105.74,105.71,105.71,41529102.0
2006-10-25 04:06:00,105.71,105.715,105.695,105.705,75401593.0
2006-10-25 04:07:00,105.703,105.723,105.701,105.72,234247846.0
2006-10-25 04:08:00,105.72,105.72,105.69,105.71,40125319.0
2006-10-25 04:09:00,105.705,105.72,105.702,105.72,104104194.0
2006-10-25 04:10:00,105.705,105.722,105.705,105.722,48922123.0
2006-10-25 04:11:00,105.72,105.733,105.72,105.733,54178510.0
2006-10-25 04:12:00,105.733,105.74,105.728,105.728,78899844.0
2006-10-25 04:13:00,105.737,105.738,105.718,105.723,101077471.0
2006-10-25 04:14:00,105.735,105.744,105.733,105.733,88324314.0
2006-10-25 04:15:00,105.745,105.745,105.73,105.735,132188450.0
2006-10-25 04:16:00,105.74,105.74,105.72,105.735,92882778.0
2006-10-25 04:17:00,105.735,105.74,105.73,105.735,22879000.0
2006-10-25 04:18:00,105.74,105.74,105.725,105.725,82776265.0
2006-10-25 04:19:00,105.725,105.74,105.717,105.725,51913164.0
2006-10-25 04:20:00,105.74,105.74,105.688,105.733,52320085.0
2006-10-25 04:21:00,105.722,105.747,105.722,105.73,30218096.0
2006-10-25 04:22:00,105.735,105.741,105.675,105.735,104370783.0
2006-10-25 04:23:00,105.74,105.745,105.738,105.745,74777898.0
2006-10-25 04:24:00,105.745,105.754,105.736,105.74,112689449.0
2006-10-25 04:25:00,105.74,105.745,105.72,105.745,40155826.0
2006-10-25 04:26:00,105.703,105.755,105.703,105.73,88056640.0
2006-10-25 04:27:00,105.733,105.733,105.733,105.733,22433565.0
2006-10-25 04:29:00,105.735,105.76,105.71,105.76,61827261.0
2006-10-25 04:30:00,105.755,105.775,105.73,105.775,31533964.0
2006-10-25 04:31:00,105.775,105.779,105.768,105.773,89422801.0
2006-10-25 04:32:00,105.77,105.773,105.767,105.77,46497265.0
2006-10-25 04:33:00,105.775,105.775,105.753,105.76,42289107.0
2006-10-25 04:34:00,105.76,105.79,105.76,105.79,112172170.0
2006-10-25 04:35:00,105.8,105.8,105.769,105.79,95483303.0
2006-10-25 04:36:00,105.79,105.79,105.773,105.773,6565519.0
2006-10-25 04:37:00,105.775,105.78,105.74,105.74,49557627.0
2006-10-25 04:38:00,105.76,105.775,105.742,105.77,84527215.0
2006-10-25 04:39:00,105.767,105.808,105.767,105.808,108925845.0
2006-10-25 04:40:00,105.81,105.815,105.787,105.815,99162940.0
2006-10-25 04:41:00,105.805,105.813,105.745,105.795,74574335.0
2006-10-25 04:42:00,105.78,105.8,105.78,105.795,99600907.0
2006-10-25 04:43:00,105.792,105.825,105.792,105.825,21743946.0
2006-10-25 04:44:00,105.83,105.83,105.814,105.825,75863500.0
2006-10-25 04:45:00,105.81,105.83,105.81,105.82,40221705.0
2006-10-25 04:46:00,105.817,105.839,105.817,105.835,26091831.0
2006-10-25 04:47:00,105.84,105.84,105.829,105.835,85651568.0
2006-10-25 04:48:00,105.825,105.84,105.821,105.84,77570348.0
2006-10-25 04:49:00,105.833,105.88,105.833,105.88,40930064.0
2006-10-25 04:50:00,105.885,105.885,105.845,105.845,38141499.0
2006-10-25 04:51:00,105.85,105.86,105.85,105.85,70066576.0
2006-10-25 04:52:00,105.845,105.89,105.845,105.87,137435177.0
2006-10-25 04:53:00,105.87,105.898,105.87,105.895,94849855.0
2006-10-25 04:54:00,105.895,105.895,105.865,105.877,35823907.0
2006-10-25 04:55:00,105.885,105.885,105.845,105.855,35126311.0
2006-10-25 04:56:00,105.855,105.875,105.822,105.875,83619951.0
2006-10-25 04:57:00,105.88,105.88,105.85,105.85,55266013.0
2006-10-25 04:58:00,105.853,105.905,105.853,105.89,69278121.0
2006-10-25 04:59:00,105.89,105.9,105.89,105.895,68451774.0
2006-10-25 05:00:00,105.89,105.89,105.858,105.875,53428837.0
2006-10-25 05:01:00,105.88,105.88,105.835,105.88,48016972.0
2006-10-25 05:02:00,105.87,105.87,105.833,105.85,75182742.0
2006-10-25 05:03:00,105.853,105.861,105.842,105.853,50293661.0
2006-10-25 05:04:00,105.85,105.861,105.85,105.85,37946371.0
2006-10-25 05:05:00,105.845,105.85,105.84,105.843,25063022.0
2006-10-25 05:06:00,105.835,105.866,105.835,105.862,80265483.0
2006-10-25 05:07:00,105.865,105.868,105.82,105.855,55699482.0
2006-10-25 05:08:00,105.86,105.86,105.835,105.855,68803972.0
2006-10-25 05:09:00,105.845,105.858,105.835,105.85,60037903.0
2006-10-25 05:10:00,105.845,105.875,105.835,105.835,61825476.0
2006-10-25 05:11:00,105.843,105.86,105.83,105.83,57939815.0
2006-10-25 05:12:00,105.84,105.84,105.81,105.825,49509405.0
2006-10-25 05:14:00,105.832,105.845,105.83,105.835,55484041.0
2006-10-25 05:15:00,105.85,105.855,105.812,105.855,30828789.0
2006-10-25 05:16:00,105.845,105.85,105.84,105.85,122737068.0
2006-10-25 05:17:00,105.85,105.855,105.837,105.855,107154804.0
2006-10-25 05:18:00,105.845,105.862,105.84,105.84,87374295.0
2006-10-25 05:19:00,105.83,105.83,105.783,105.805,88723737.0
2006-10-25 05:20:00,105.785,105.79,105.78,105.783,127017487.0
2006-10-25 05:21:00,105.785,105.79,105.777,105.785,59945977.0
2006-10-25 05:23:00,105.78,105.789,105.775,105.775,89157356.0
2006-10-25 05:25:00,105.785,105.787,105.777,105.78,76573408.0
2006-10-25 05:26:00,105.805,105.805,105.754,105.805,48381110.0
2006-10-25 05:27:00,105.8,105.8,105.781,105.785,49020147.0
2006-10-25 05:28:00,105.78,105.78,105.745,105.745,108393082.0
2006-10-25 05:29:00,105.76,105.779,105.76,105.77,64578593.0
2006-10-25 05:30:00,105.785,105.82,105.76,105.78,52022945.0
2006-10-25 05:31:00,105.775,105.795,105.775,105.795,59284755.0
2006-10-25 05:32:00,105.805,105.805,105.793,105.8,7624136.0
2006-10-25 05:33:00,105.8,105.8,105.784,105.785,34931186.0
2006-10-25 05:34:00,105.785,105.805,105.78,105.78,47070151.0
2006-10-25 05:35:00,105.783,105.783,105.73,105.75,45729632.0
2006-10-25 05:36:00,105.745,105.754,105.723,105.74,103212700.0
2006-10-25 05:37:00,105.747,105.747,105.723,105.745,73747234.0
2006-10-25 05:38:00,105.74,105.747,105.723,105.723,24339112.0
2006-10-25 05:39:00,105.72,105.73,105.718,105.725,64991882.0
2006-10-25 05:40:00,105.72,105.77,105.72,105.73,60375468.0
2006-10-25 05:41:00,105.745,105.765,105.745,105.76,51754647.0
2006-10-25 05:43:00,105.76,105.77,105.76,105.76,76606733.0
2006-10-25 05:44:00,105.77,105.77,105.749,105.76,61483687.0
2006-10-25 05:45:00,105.755,105.77,105.753,105.77,83191619.0
2006-10-25 05:46:00,105.765,105.77,105.758,105.767,70996400.0
2006-10-25 05:47:00,105.77,105.77,105.745,105.765,17940668.0
2006-10-25 05:48:00,105.77,105.82,105.77,105.82,63220783.0
2006-10-25 05:49:00,105.77,105.825,105.77,105.82,49413335.0
2006-10-25 05:50:00,105.817,105.825,105.8,105.82,84787930.0
2006-10-25 05:51:00,105.815,105.82,105.8,105.815,104878289.0
2006-10-25 05:52:00,105.812,105.82,105.812,105.812,41269187.0
2006-10-25 05:53:00,105.825,105.825,105.81,105.815,49954405.0
2006-10-25 05:54:00,105.82,105.82,105.785,105.785,68619705.0
2006-10-25 05:55:00,105.782,105.79,105.773,105.79,48127832.0
2006-10-25 05:56:00,105.782,105.8,105.781,105.8,55260631.0
2006-10-25 05:57:00,105.79,105.805,105.79,105.802,36391352.0
2006-10-25 05:58:00,105.807,105.807,105.76,105.798,73332729.0
2006-10-25 05:59:00,105.79,105.8,105.785,105.8,72348146.0
2006-10-25 06:00:00,105.79,105.79,105.766,105.785,34268414.0
2006-10-25 06:01:00,105.79,105.79,105.78,105.785,71165113.0
2006-10-25 06:03:00,105.795,105.795,105.735,105.79,84864686.0
2006-10-25 06:04:00,105.785,105.785,105.75,105.75,41367877.0
2006-10-25 06:05:00,105.745,105.773,105.735,105.773,59189147.0
2006-10-25 06:06:00,105.773,105.776,105.716,105.755,121601661.0
2006-10-25 06:07:00,105.755,105.782,105.755,105.782,120494911.0
2006-10-25 06:08:00,105.78,105.81,105.78,105.81,82220806.0
2006-10-25 06:09:00,105.81,105.823,105.81,105.82,45740945.0
2006-10-25 06:10:00,105.815,105.822,105.8,105.82,76697578.0
2006-10-25 06:11:00,105.815,105.825,105.805,105.825,86196999.0
2006-10-25 06:12:00,105.825,105.845,105.825,105.845,78879361.0
2006-10-25 06:13:00,105.845,105.849,105.836,105.838,51425330.0
2006-10-25 06:14:00,105.845,105.861,105.845,105.85,14810639.0
2006-10-25 06:15:00,105.843,105.87,105.835,105.85,34345373.0
2006-10-25 06:16:00,105.85,105.871,105.85,105.855,59422258.0
2006-10-25 06:17:00,105.84,105.84,105.82,105.82,150935786.0
2006-10-25 06:18:00,105.835,105.854,105.83,105.85,32764654.0
2006-10-25 06:19:00,105.843,105.85,105.843,105.847,36610771.0
2006-10-25 06:20:00,105.842,105.856,105.787,105.85,80493499.0
2006-10-25 06:21:00,105.845,105.855,105.84,105.85,79443079.0
2006-10-25 06:22:00,105.838,105.844,105.82,105.83,96490348.0
2006-10-25 06:23:00,105.84,105.84,105.82,105.83,73345327.0
2006-10-25 06:24:00,105.832,105.832,105.812,105.812,77953260.0
2006-10-25 06:25:00,105.82,105.82,105.8,105.8,39364269.0
2006-10-25 06:26:00,105.805,105.86,105.805,105.85,61190437.0
2006-10-25 06:27:00,105.84,105.843,105.784,105.83,120374204.0
2006-10-25 06:28:00,105.84,105.86,105.84,105.845,38155224.0
2006-10-25 06:29:00,105.84,105.873,105.835,105.85,83865698.0
2006-10-25 06:30:00,105.845,105.845,105.825,105.845,125582805.0
2006-10-25 06:31:00,105.848,105.848,105.845,105.845,9343340.0
2006-10-25 06:32:00,105.845,105.85,105.842,105.85,27207206.0
2006-10-25 06:33:00,105.842,105.842,105.792,105.825,46763307.0
2006-10-25 06:34:00,105.825,105.83,105.82,105.83,70987400.0
2006-10-25 06:35:00,105.83,105.83,105.795,105.815,39868421.0
2006-10-25 06:36:00,105.795,105.815,105.795,105.805,39688476.0
2006-10-25 06:37:00,105.813,105.813,105.78,105.8,52926931.0
2006-10-25 06:38:00,105.8,105.8,105.785,105.785,156121625.0
2006-10-25 06:39:00,105.783,105.805,105.767,105.767,87583887.0
2006-10-25 06:40:00,105.772,105.772,105.695,105.702,47718239.0
2006-10-25 06:41:00,105.715,105.737,105.7,105.737,32287346.0
2006-10-25 06:42:00,105.74,105.74,105.675,105.72,65854563.0
2006-10-25 06:43:00,105.725,105.74,105.725,105.732,102563965.0
2006-10-25 06:44:00,105.733,105.75,105.72,105.75,77041890.0
2006-10-25 06:45:00,105.75,105.75,105.74,105.745,148283635.0
2006-10-25 06:46:00,105.745,105.755,105.738,105.745,38381372.0
2006-10-25 06:47:00,105.743,105.758,105.725,105.745,155254253.0
2006-10-25 06:48:00,105.735,105.76,105.729,105.76,68065663.0
2006-10-25 06:49:00,105.753,105.76,105.75,105.755,47860069.0
2006-10-25 06:50:00,105.755,105.78,105.75,105.75,39532283.0
2006-10-25 06:51:00,105.762,105.775,105.762,105.775,24432985.0
2006-10-25 06:52:00,105.78,105.78,105.773,105.775,7157217.0
2006-10-25 06:54:00,105.765,105.779,105.765,105.77,52332420.0
2006-10-25 06:55:00,105.78,105.79,105.759,105.775,16433716.0
2006-10-25 06:56:00,105.78,105.78,105.721,105.773,39806351.0
2006-10-25 06:57:00,105.775,105.79,105.775,105.79,39250330.0
2006-10-25 06:58:00,105.78,105.81,105.78,105.81,39948725.0
2006-10-25 06:59:00,105.81,105.84,105.81,105.83,96034744.0
2006-10-25 07:00:00,105.84,105.84,105.823,105.825,119186391.0
2006-10-25 07:01:00,105.82,105.83,105.815,105.815,47106299.0
2006-10-25 07:02:00,105.82,105.835,105.82,105.83,44051483.0
2006-10-25 07:04:00,105.82,105.835,105.808,105.825,82681004.0
2006-10-25 07:05:00,105.82,105.84,105.803,105.84,121623259.0
2006-10-25 07:06:00,105.84,105.854,105.837,105.84,39586985.0
2006-10-25 07:09:00,105.835,105.835,105.815,105.83,97416256.0
2006-10-25 07:11:00,105.838,105.838,105.81,105.83,110151700.0
2006-10-25 07:12:00,105.82,105.835,105.815,105.815,153747576.0
2006-10-25 07:14:00,105.825,105.835,105.818,105.83,156939688.0
2006-10-25 07:15:00,105.825,105.825,105.785,105.785,13923976.0
2006-10-25 07:16:00,105.79,105.83,105.79,105.83,77346368.0
2006-10-25 07:17:00,105.83,105.836,105.787,105.81,46560801.0
2006-10-25 07:18:00,105.82,105.835,105.805,105.805,75286250.0
2006-10-25 07:19:00,105.793,105.835,105.793,105.835,39053672.0
2006-10-25 07:20:00,105.83,105.842,105.829,105.842,128488491.0
2006-10-25 07:21:00,105.84,105.84,105.82,105.828,70568343.0
2006-10-25 07:22:00,105.837,105.837,105.798,105.81,134033152.0
2006-10-25 07:23:00,105.805,105.805,105.782,105.8,59446581.0
2006-10-25 07:24:00,105.8,105.816,105.8,105.812,31883711.0
2006-10-25 07:25:00,105.81,105.815,105.795,105.815,128010195.0
2006-10-25 07:26:00,105.815,105.821,105.805,105.82,46666253.0
2006-10-25 07:27:00,105.82,105.82,105.8,105.8,97325088.0
2006-10-25 07:28:00,105.805,105.825,105.79,105.825,69648756.0
2006-10-25 07:29:00,105.833,105.833,105.806,105.815,58571039.0
2006-10-25 07:30:00,105.815,105.82,105.803,105.82,140527444.0
2006-10-25 07:31:00,105.815,105.865,105.79,105.845,46810522.0
2006-10-25 07:32:00,105.84,105.84,105.815,105.82,128263676.0
2006-10-25 07:33:00,105.825,105.825,105.8,105.81,107495515.0
2006-10-25 07:34:00,105.815,105.815,105.787,105.787,137013326.0
2006-10-25 07:35:00,105.8,105.843,105.79,105.79,53789109.0
2006-10-25 07:36:00,105.815,105.826,105.79,105.79,78770305.0
2006-10-25 07:37:00,105.82,105.824,105.82,105.82,76229780.0
2006-10-25 07:38:00,105.815,105.82,105.802,105.815,25995290.0
2006-10-25 07:40:00,105.81,105.822,105.81,105.815,169008574.0
2006-10-25 07:42:00,105.808,105.808,105.795,105.795,49872916.0
2006-10-25 07:43:00,105.805,105.822,105.805,105.822,66778131.0
2006-10-25 07:44:00,105.825,105.835,105.79,105.835,79621638.0
2006-10-25 07:45:00,105.84,105.853,105.823,105.85,109448684.0
2006-10-25 07:46:00,105.838,105.854,105.838,105.853,239361692.0
2006-10-25 07:47:00,105.86,105.86,105.848,105.86,77140514.0
2006-10-25 07:49:00,105.852,105.865,105.842,105.865,35266719.0
2006-10-25 07:50:00,105.863,105.875,105.86,105.865,45390703.0
2006-10-25 07:51:00,105.87,105.88,105.865,105.865,74293681.0
2006-10-25 07:52:00,105.865,105.875,105.86,105.87,21769671.0
2006-10-25 07:53:00,105.865,105.873,105.818,105.852,33287638.0
2006-10-25 07:54:00,105.855,105.874,105.855,105.86,74005829.0
2006-10-25 07:55:00,105.865,105.885,105.86,105.885,30281504.0
2006-10-25 07:56:00,105.88,105.88,105.845,105.862,47126180.0
2006-10-25 07:57:00,105.867,105.87,105.862,105.865,81077620.0
2006-10-25 07:58:00,105.87,105.873,105.83,105.85,19377510.0
2006-10-25 07:59:00,105.85,105.861,105.85,105.85,21586106.0
2006-10-25 08:00:00,105.85,105.85,105.84,105.85,122686552.0
2006-10-25 08:01:00,105.842,105.85,105.82,105.85,50744597.0
2006-10-25 08:02:00,105.85,105.86,105.835,105.86,29730837.0
2006-10-25 08:03:00,105.855,105.859,105.833,105.845,139651563.0
2006-10-25 08:04:00,105.84,105.86,105.818,105.845,95283163.0
2006-10-25 08:05:00,105.845,105.863,105.833,105.863,13178287.0
2006-10-25 08:06:00,105.857,105.857,105.82,105.85,69494093.0
2006-10-25 08:07:00,105.85,105.865,105.842,105.842,38964388.0
2006-10-25 08:08:00,105.845,105.845,105.785,105.815,58067512.0
2006-10-25 08:09:00,105.802,105.815,105.795,105.795,74502827.0
2006-10-25 08:10:00,105.792,105.795,105.787,105.793,55905556.0
2006-10-25 08:11:00,105.79,105.805,105.77,105.805,38619372.0
2006-10-25 08:12:00,105.8,105.808,105.785,105.8,34754788.0
2006-10-25 08:13:00,105.8,105.83,105.8,105.83,61303765.0
2006-10-25 08:14:00,105.78,105.833,105.78,105.82,79982934.0
2006-10-25 08:15:00,105.833,105.833,105.82,105.82,103077796.0
2006-10-25 08:16:00,105.81,105.826,105.81,105.825,36400353.0
2006-10-25 08:17:00,105.825,105.825,105.81,105.825,108131667.0
2006-10-25 08:18:00,105.82,105.827,105.81,105.825,67985378.0
2006-10-25 08:19:00,105.825,105.825,105.82,105.823,41954795.0
2006-10-25 08:20:00,105.825,105.835,105.81,105.835,92794934.0
2006-10-25 08:21:00,105.83,105.83,105.806,105.823,113286618.0
2006-10-25 08:22:00,105.83,105.83,105.815,105.82,96307171.0
2006-10-25 08:23:00,105.812,105.831,105.812,105.825,48998368.0
2006-10-25 08:24:00,105.817,105.83,105.817,105.822,147710281.0
2006-10-25 08:25:00,105.825,105.84,105.823,105.83,89457348.0
2006-10-25 08:26:00,105.83,105.83,105.808,105.825,39967248.0
2006-10-25 08:27:00,105.822,105.831,105.81,105.823,25771675.0
2006-10-25 08:28:00,105.825,105.835,105.818,105.83,49313936.0
2006-10-25 08:29:00,105.825,105.838,105.817,105.817,16828888.0
2006-10-25 08:30:00,105.825,105.825,105.813,105.825,48144114.0
2006-10-25 08:31:00,105.825,105.825,105.814,105.815,250830088.0
2006-10-25 08:32:00,105.818,105.825,105.795,105.825,91690325.0
2006-10-25 08:33:00,105.825,105.825,105.8,105.805,64399845.0
2006-10-25 08:34:00,105.81,105.82,105.782,105.81,13770396.0
2006-10-25 08:35:00,105.805,105.809,105.793,105.795,50015698.0
2006-10-25 08:36:00,105.8,105.823,105.795,105.802,56719513.0
2006-10-25 08:37:00,105.802,105.834,105.802,105.808,188443816.0
2006-10-25 08:38:00,105.805,105.805,105.705,105.748,100407822.0
2006-10-25 08:39:00,105.765,105.795,105.765,105.78,43935205.0
2006-10-25 08:40:00,105.78,105.78,105.71,105.78,84789908.0
2006-10-25 08:41:00,105.78,105.78,105.76,105.775,13176431.0
2006-10-25 08:42:00,105.78,105.783,105.778,105.783,106771575.0
2006-10-25 08:43:00,105.75,105.78,105.75,105.78,82552618.0
2006-10-25 08:44:00,105.78,105.793,105.765,105.765,26707193.0
2006-10-25 08:45:00,105.77,105.785,105.77,105.785,96244565.0
2006-10-25 08:46:00,105.782,105.787,105.779,105.78,85238602.0
2006-10-25 08:47:00,105.78,105.785,105.77,105.77,116007871.0
2006-10-25 08:48:00,105.775,105.798,105.774,105.782,93962916.0
2006-10-25 08:49:00,105.793,105.793,105.775,105.775,79156879.0
2006-10-25 08:50:00,105.78,105.793,105.77,105.78,101696640.0
2006-10-25 08:51:00,105.775,105.785,105.753,105.78,40756645.0
2006-10-25 08:52:00,105.772,105.79,105.77,105.77,82306418.0
2006-10-25 08:53:00,105.77,105.805,105.77,105.783,24749598.0
2006-10-25 08:54:00,105.783,105.783,105.737,105.755,28114892.0
2006-10-25 08:55:00,105.755,105.755,105.73,105.73,38080054.0
2006-10-25 08:56:00,105.735,105.735,105.7,105.735,25132477.0
2006-10-25 08:57:00,105.72,105.77,105.72,105.765,45926127.0
2006-10-25 08:58:00,105.76,105.77,105.753,105.77,53480723.0
2006-10-25 08:59:00,105.765,105.765,105.754,105.755,119112962.0
2006-10-25 09:00:00,105.755,105.78,105.73,105.733,59039102.0
2006-10-25 09:01:00,105.73,105.756,105.73,105.755,97488978.0
2006-10-25 09:02:00,105.755,105.755,105.715,105.737,17751709.0
2006-10-25 09:03:00,105.72,105.75,105.702,105.75,51696852.0
2006-10-25 09:04:00,105.75,105.75,105.733,105.742,109151133.0
2006-10-25 09:05:00,105.745,105.76,105.71,105.75,49471575.0
2006-10-25 09:06:00,105.752,105.761,105.72,105.755,43312777.0
2006-10-25 09:07:00,105.753,105.753,105.72,105.733,84203385.0
2006-10-25 09:08:00,105.735,105.75,105.721,105.74,77703827.0
2006-10-25 09:09:00,105.733,105.74,105.668,105.715,70794023.0
2006-10-25 09:10:00,105.708,105.73,105.695,105.695,8517960.0
2006-10-25 09:11:00,105.683,105.71,105.675,105.69,47069776.0
2006-10-25 09:12:00,105.683,105.722,105.677,105.7,95621265.0
2006-10-25 09:13:00,105.705,105.713,105.7,105.7,264624432.0
2006-10-25 09:14:00,105.703,105.73,105.703,105.715,15966583.0
2006-10-25 09:15:00,105.71,105.725,105.705,105.725,49823913.0
2006-10-25 09:16:00,105.73,105.731,105.717,105.728,48347018.0
2006-10-25 09:17:00,105.713,105.735,105.711,105.735,90502331.0
2006-10-25 09:18:00,105.735,105.742,105.683,105.73,120418877.0
2006-10-25 09:19:00,105.73,105.73,105.712,105.717,110078883.0
2006-10-25 09:20:00,105.722,105.727,105.71,105.72,48252671.0
2006-10-25 09:21:00,105.715,105.73,105.65,105.665,37601089.0
2006-10-25 09:22:00,105.645,105.685,105.645,105.67,73794503.0
2006-10-25 09:23:00,105.66,105.67,105.65,105.65,74138211.0
2006-10-25 09:24:00,105.64,105.66,105.62,105.63,185997208.0
2006-10-25 09:25:00,105.635,105.645,105.605,105.63,18592739.0
2006-10-25 09:26:00,105.63,105.64,105.62,105.64,55949343.0
2006-10-25 09:27:00,105.643,105.643,105.612,105.63,108832344.0
2006-10-25 09:28:00,105.625,105.63,105.623,105.625,33962516.0
2006-10-25 09:29:00,105.63,105.638,105.62,105.63,32319761.0
2006-10-25 09:30:00,105.617,105.633,105.595,105.625,117758334.0
2006-10-25 09:31:00,105.625,105.642,105.625,105.642,79538155.0
2006-10-25 09:32:00,105.655,105.655,105.61,105.61,37346829.0
2006-10-25 09:33:00,105.613,105.629,105.595,105.595,64595715.0
2006-10-25 09:34:00,105.59,105.64,105.58,105.59,65585386.0
2006-10-25 09:35:00,105.593,105.635,105.591,105.635,91938961.0
2006-10-25 09:36:00,105.635,105.645,105.613,105.645,73157180.0
2006-10-25 09:37:00,105.643,105.643,105.62,105.625,31092767.0
2006-10-25 09:38:00,105.625,105.657,105.625,105.647,29945407.0
2006-10-25 09:39:00,105.645,105.677,105.6,105.645,129002880.0
2006-10-25 09:40:00,105.638,105.648,105.638,105.64,66792019.0
2006-10-25 09:41:00,105.65,105.65,105.633,105.643,34306721.0
2006-10-25 09:42:00,105.65,105.65,105.64,105.642,51910698.0
2006-10-25 09:43:00,105.65,105.65,105.61,105.65,110725668.0
2006-10-25 09:44:00,105.65,105.65,105.553,105.643,159880531.0
2006-10-25 09:45:00,105.645,105.645,105.593,105.593,257784628.0
2006-10-25 09:46:00,105.62,105.628,105.595,105.625,65128919.0
2006-10-25 09:47:00,105.63,105.656,105.61,105.635,38538549.0
2006-10-25 09:48:00,105.64,105.66,105.61,105.617,98300605.0
2006-10-25 09:49:00,105.6,105.635,105.6,105.635,40958490.0
2006-10-25 09:50:00,105.61,105.628,105.58,105.592,52433119.0
2006-10-25 09:51:00,105.587,105.605,105.547,105.605,68144453.0
2006-10-25 09:52:00,105.593,105.61,105.585,105.59,118593285.0
2006-10-25 09:53:00,105.593,105.615,105.565,105.595,76582657.0
2006-10-25 09:54:00,105.61,105.615,105.59,105.615,115772044.0
2006-10-25 09:55:00,105.615,105.63,105.58,105.603,156018762.0
2006-10-25 09:56:00,105.605,105.62,105.585,105.585,95482612.0
2006-10-25 09:57:00,105.595,105.63,105.595,105.615,10093882.0
2006-10-25 09:58:00,105.605,105.605,105.575,105.575,72360144.0
2006-10-25 09:59:00,105.573,105.597,105.572,105.572,90140375.0
2006-10-25 10:00:00,105.555,105.595,105.555,105.575,49555386.0
2006-10-25 10:01:00,105.56,105.56,105.537,105.56,63159667.0
2006-10-25 10:02:00,105.56,105.58,105.545,105.545,90930435.0
2006-10-25 10:03:00,105.545,105.58,105.512,105.512,69262512.0
2006-10-25 10:04:00,105.532,105.56,105.522,105.545,43463872.0
2006-10-25 10:05:00,105.54,105.6,105.54,105.555,108128631.0
2006-10-25 10:06:00,105.56,105.58,105.525,105.545,123671504.0
2006-10-25 10:07:00,105.537,105.605,105.535,105.605,237847861.0
2006-10-25 10:08:00,105.605,105.605,105.57,105.6,156250218.0
2006-10-25 10:09:00,105.595,105.615,105.573,105.615,208985097.0
2006-10-25 10:10:00,105.613,105.63,105.558,105.6,75376340.0
2006-10-25 10:11:00,105.605,105.605,105.575,105.6,73506652.0
2006-10-25 10:12:00,105.595,105.618,105.586,105.59,15371950.0
2006-10-25 10:13:00,105.58,105.592,105.568,105.575,144122911.0
2006-10-25 10:14:00,105.58,105.585,105.553,105.572,38269635.0
2006-10-25 10:15:00,105.575,105.595,105.568,105.57,89064422.0
2006-10-25 10:16:00,105.57,105.645,105.57,105.645,193272114.0
2006-10-25 10:17:00,105.645,105.665,105.635,105.645,81150856.0
2006-10-25 10:18:00,105.645,105.657,105.625,105.625,52201958.0
2006-10-25 10:19:00,105.622,105.684,105.622,105.65,85401006.0
2006-10-25 10:20:00,105.642,105.67,105.638,105.655,25790309.0
2006-10-25 10:21:00,105.655,105.655,105.625,105.65,24262116.0
2006-10-25 10:22:00,105.665,105.665,105.637,105.66,26397656.0
2006-10-25 10:23:00,105.652,105.652,105.588,105.629,66066968.0
2006-10-25 10:24:00,105.622,105.635,105.585,105.635,30620362.0
2006-10-25 10:25:00,105.625,105.627,105.595,105.595,29297944.0
2006-10-25 10:26:00,105.595,105.613,105.555,105.585,31776052.0
2006-10-25 10:27:00,105.572,105.585,105.555,105.585,175092475.0
2006-10-25 10:28:00,105.58,105.585,105.56,105.585,30037909.0
2006-10-25 10:29:00,105.585,105.61,105.57,105.595,46712700.0
2006-10-25 10:30:00,105.577,105.6,105.565,105.575,50085568.0
2006-10-25 10:31:00,105.565,105.632,105.565,105.615,166497386.0
2006-10-25 10:32:00,105.63,105.635,105.588,105.62,100841461.0
2006-10-25 10:33:00,105.625,105.625,105.593,105.61,66079966.0
2006-10-25 10:34:00,105.605,105.613,105.575,105.575,14563129.0
2006-10-25 10:35:00,105.575,105.61,105.575,105.578,116081832.0
2006-10-25 10:36:00,105.59,105.605,105.565,105.587,40076158.0
2006-10-25 10:37:00,105.585,105.6,105.559,105.592,145528936.0
2006-10-25 10:38:00,105.595,105.62,105.57,105.58,66207567.0
2006-10-25 10:39:00,105.575,105.592,105.55,105.585,47521774.0
2006-10-25 10:40:00,105.59,105.595,105.583,105.585,67584051.0
2006-10-25 10:41:00,105.585,105.595,105.545,105.57,77076461.0
2006-10-25 10:42:00,105.565,105.58,105.559,105.58,83673737.0
2006-10-25 10:43:00,105.575,105.575,105.54,105.575,72534637.0
2006-10-25 10:44:00,105.575,105.6,105.545,105.545,32619692.0
2006-10-25 10:45:00,105.535,105.59,105.535,105.59,165476331.0
2006-10-25 10:46:00,105.585,105.585,105.58,105.585,114950337.0
2006-10-25 10:47:00,105.58,105.59,105.565,105.59,43083450.0
2006-10-25 10:48:00,105.59,105.591,105.57,105.587,59320956.0
2006-10-25 10:49:00,105.587,105.6,105.562,105.58,44714486.0
2006-10-25 10:50:00,105.565,105.591,105.565,105.58,46291393.0
2006-10-25 10:51:00,105.585,105.588,105.58,105.58,31075903.0
2006-10-25 10:52:00,105.58,105.58,105.57,105.575,22875761.0
2006-10-25 10:53:00,105.57,105.597,105.57,105.58,10963890.0
2006-10-25 10:54:00,105.59,105.59,105.558,105.575,146971776.0
2006-10-25 10:55:00,105.575,105.578,105.568,105.575,60901598.0
2006-10-25 10:56:00,105.56,105.574,105.54,105.54,55695602.0
2006-10-25 10:57:00,105.54,105.575,105.54,105.575,83701265.0
2006-10-25 10:58:00,105.575,105.585,105.54,105.573,200434830.0
2006-10-25 10:59:00,105.577,105.577,105.515,105.515,43666986.0
2006-10-25 11:00:00,105.525,105.555,105.51,105.51,96144475.0
2006-10-25 11:01:00,105.508,105.545,105.499,105.53,81224218.0
2006-10-25 11:02:00,105.535,105.545,105.525,105.535,115285390.0
2006-10-25 11:03:00,105.54,105.545,105.5,105.5,82739075.0
2006-10-25 11:04:00,105.53,105.53,105.495,105.5,57615552.0
2006-10-25 11:05:00,105.5,105.52,105.485,105.52,68037204.0
2006-10-25 11:06:00,105.508,105.523,105.5,105.5,115065415.0
2006-10-25 11:07:00,105.52,105.525,105.495,105.495,78123140.0
2006-10-25 11:08:00,105.495,105.545,105.495,105.545,113705396.0
2006-10-25 11:09:00,105.545,105.545,105.52,105.545,18996174.0
2006-10-25 11:10:00,105.52,105.535,105.52,105.52,46105500.0
2006-10-25 11:11:00,105.523,105.545,105.477,105.515,77236670.0
2006-10-25 11:12:00,105.495,105.555,105.495,105.555,105654363.0
2006-10-25 11:13:00,105.555,105.56,105.52,105.56,58954967.0
2006-10-25 11:14:00,105.55,105.55,105.515,105.515,117533120.0
2006-10-25 11:15:00,105.513,105.548,105.503,105.513,30388010.0
2006-10-25 11:16:00,105.512,105.523,105.51,105.51,74318020.0
2006-10-25 11:17:00,105.52,105.52,105.48,105.505,54847723.0
2006-10-25 11:18:00,105.507,105.515,105.493,105.515,68084925.0
2006-10-25 11:19:00,105.525,105.53,105.455,105.48,57105524.0
2006-10-25 11:20:00,105.485,105.505,105.47,105.495,72514035.0
2006-10-25 11:21:00,105.505,105.545,105.492,105.545,30265106.0
2006-10-25 11:22:00,105.55,105.55,105.51,105.53,69609220.0
2006-10-25 11:23:00,105.533,105.533,105.52,105.52,93249250.0
2006-10-25 11:24:00,105.522,105.535,105.5,105.525,65479119.0
2006-10-25 11:25:00,105.525,105.55,105.525,105.55,29360111.0
2006-10-25 11:26:00,105.54,105.553,105.53,105.545,135269769.0
2006-10-25 11:27:00,105.54,105.56,105.52,105.545,134606869.0
2006-10-25 11:28:00,105.537,105.557,105.537,105.553,113508798.0
2006-10-25 11:29:00,105.567,105.571,105.525,105.53,28243174.0
2006-10-25 11:30:00,105.532,105.565,105.52,105.528,65141076.0
2006-10-25 11:31:00,105.523,105.56,105.523,105.54,78690064.0
2006-10-25 11:32:00,105.53,105.54,105.53,105.53,88986772.0
2006-10-25 11:33:00,105.527,105.55,105.505,105.515,96554287.0
2006-10-25 11:34:00,105.515,105.542,105.515,105.533,122866146.0
2006-10-25 11:35:00,105.54,105.555,105.52,105.555,46580041.0
2006-10-25 11:36:00,105.555,105.563,105.535,105.553,27564413.0
2006-10-25 11:37:00,105.555,105.577,105.535,105.577,51834694.0
2006-10-25 11:38:00,105.575,105.581,105.57,105.575,203006095.0
2006-10-25 11:39:00,105.562,105.578,105.562,105.568,43527052.0
2006-10-25 11:40:00,105.57,105.57,105.56,105.565,144841567.0
2006-10-25 11:41:00,105.565,105.573,105.55,105.563,44844152.0
2006-10-25 11:42:00,105.55,105.571,105.55,105.555,59439220.0
2006-10-25 11:43:00,105.555,105.57,105.518,105.57,69293212.0
2006-10-25 11:45:00,105.57,105.57,105.533,105.545,29360714.0
2006-10-25 11:46:00,105.54,105.56,105.525,105.54,209249673.0
2006-10-25 11:47:00,105.555,105.57,105.535,105.555,107730838.0
2006-10-25 11:48:00,105.555,105.555,105.52,105.545,106843537.0
2006-10-25 11:49:00,105.55,105.57,105.534,105.57,34451518.0
2006-10-25 11:50:00,105.563,105.58,105.508,105.58,101095416.0
2006-10-25 11:51:00,105.58,105.593,105.545,105.575,43567409.0
2006-10-25 11:52:00,105.575,105.582,105.543,105.58,57307166.0
2006-10-25 11:53:00,105.573,105.585,105.54,105.54,33788796.0
2006-10-25 11:55:00,105.532,105.57,105.492,105.542,71585999.0
2006-10-25 11:56:00,105.55,105.575,105.55,105.56,116243008.0
2006-10-25 11:57:00,105.505,105.56,105.505,105.535,21812292.0
2006-10-25 11:58:00,105.545,105.582,105.535,105.56,94474385.0
2006-10-25 11:59:00,105.565,105.58,105.562,105.58,147246345.0
2006-10-25 12:00:00,105.575,105.61,105.56,105.59,23461290.0
2006-10-25 12:01:00,105.585,105.585,105.56,105.575,60412489.0
2006-10-25 12:02:00,105.57,105.586,105.57,105.57,47965963.0
2006-10-25 12:03:00,105.565,105.57,105.548,105.57,15030884.0
2006-10-25 12:04:00,105.558,105.585,105.555,105.555,77904358.0
2006-10-25 12:05:00,105.57,105.575,105.553,105.553,31337203.0
2006-10-25 12:06:00,105.555,105.59,105.555,105.58,97558260.0
2006-10-25 12:07:00,105.585,105.585,105.545,105.545,53288499.0
2006-10-25 12:08:00,105.565,105.602,105.565,105.602,63108289.0
2006-10-25 12:09:00,105.605,105.61,105.545,105.6,153543336.0
2006-10-25 12:10:00,105.595,105.622,105.595,105.61,81534239.0
2006-10-25 12:11:00,105.615,105.618,105.578,105.605,53416619.0
2006-10-25 12:12:00,105.615,105.615,105.575,105.575,46742010.0
2006-10-25 12:13:00,105.59,105.617,105.59,105.617,76892148.0
2006-10-25 12:14:00,105.615,105.63,105.595,105.63,81881811.0
2006-10-25 12:15:00,105.617,105.635,105.61,105.61,9085718.0
2006-10-25 12:16:00,105.61,105.635,105.61,105.635,108725187.0
2006-10-25 12:17:00,105.64,105.64,105.625,105.64,18530507.0
2006-10-25 12:18:00,105.637,105.637,105.598,105.62,33863141.0
2006-10-25 12:19:00,105.615,105.62,105.61,105.61,111233217.0
2006-10-25 12:20:00,105.612,105.612,105.57,105.6,103871858.0
2006-10-25 12:21:00,105.61,105.622,105.597,105.603,107838384.0
2006-10-25 12:22:00,105.59,105.62,105.59,105.62,268989694.0
2006-10-25 12:23:00,105.62,105.623,105.59,105.59,38312263.0
2006-10-25 12:24:00,105.595,105.595,105.53,105.578,24568524.0
2006-10-25 12:25:00,105.595,105.607,105.56,105.573,31765525.0
2006-10-25 12:26:00,105.6,105.611,105.575,105.605,101860684.0
2006-10-25 12:27:00,105.61,105.61,105.57,105.582,51748708.0
2006-10-25 12:28:00,105.577,105.59,105.575,105.583,143735779.0
2006-10-25 12:29:00,105.585,105.585,105.555,105.57,45720140.0
2006-10-25 12:30:00,105.563,105.57,105.545,105.56,58588162.0
2006-10-25 12:31:00,105.57,105.615,105.57,105.583,94305946.0
2006-10-25 12:32:00,105.61,105.625,105.56,105.57,42653783.0
2006-10-25 12:33:00,105.555,105.611,105.545,105.57,77860133.0
2006-10-25 12:34:00,105.578,105.605,105.578,105.58,42748780.0
2006-10-25 12:35:00,105.595,105.595,105.57,105.595,51214781.0
2006-10-25 12:36:00,105.595,105.595,105.56,105.585,73021802.0
2006-10-25 12:37:00,105.59,105.615,105.585,105.585,9450592.0
2006-10-25 12:38:00,105.6,105.6,105.55,105.57,22862914.0
2006-10-25 12:39:00,105.56,105.57,105.545,105.57,34034283.0
2006-10-25 12:40:00,105.565,105.58,105.513,105.558,84682653.0
2006-10-25 12:41:00,105.545,105.57,105.51,105.515,122515974.0
2006-10-25 12:42:00,105.52,105.544,105.495,105.505,79170943.0
2006-10-25 12:43:00,105.49,105.572,105.49,105.557,42771313.0
2006-10-25 12:44:00,105.565,105.565,105.538,105.538,35377502.0
2006-10-25 12:45:00,105.537,105.565,105.537,105.565,94901829.0
2006-10-25 12:46:00,105.575,105.575,105.525,105.54,144211058.0
2006-10-25 12:47:00,105.525,105.547,105.505,105.525,119500029.0
2006-10-25 12:48:00,105.547,105.58,105.52,105.58,167357717.0
2006-10-25 12:49:00,105.595,105.595,105.543,105.57,42081335.0
2006-10-25 12:50:00,105.58,105.58,105.545,105.545,43995003.0
2006-10-25 12:51:00,105.53,105.575,105.515,105.552,56698892.0
2006-10-25 12:52:00,105.55,105.57,105.532,105.57,152619069.0
2006-10-25 12:53:00,105.57,105.59,105.57,105.57,117081567.0
2006-10-25 12:54:00,105.568,105.568,105.49,105.49,129513406.0
2006-10-25 12:55:00,105.498,105.505,105.45,105.45,54239442.0
2006-10-25 12:56:00,105.455,105.49,105.435,105.472,161485638.0
2006-10-25 12:57:00,105.475,105.5,105.457,105.48,16824506.0
2006-10-25 12:58:00,105.502,105.52,105.455,105.515,37563479.0
2006-10-25 12:59:00,105.503,105.525,105.495,105.495,79006598.0
2006-10-25 13:00:00,105.5,105.525,105.49,105.52,56455871.0
2006-10-25 13:01:00,105.525,105.56,105.49,105.56,56835799.0
2006-10-25 13:02:00,105.56,105.58,105.54,105.58,88321924.0
2006-10-25 13:03:00,105.575,105.575,105.55,105.572,130428433.0
2006-10-25 13:04:00,105.535,105.555,105.522,105.555,55046829.0
2006-10-25 13:05:00,105.558,105.558,105.518,105.525,48721509.0
2006-10-25 13:06:00,105.53,105.53,105.502,105.53,99174456.0
2006-10-25 13:07:00,105.525,105.525,105.495,105.505,97155586.0
2006-10-25 13:08:00,105.513,105.53,105.472,105.515,84490894.0
2006-10-25 13:09:00,105.51,105.535,105.485,105.535,54033203.0
2006-10-25 13:10:00,105.527,105.533,105.5,105.5,27906768.0
2006-10-25 13:11:00,105.49,105.56,105.49,105.56,66509635.0
2006-10-25 13:12:00,105.56,105.57,105.555,105.57,25886697.0
2006-10-25 13:13:00,105.572,105.578,105.535,105.555,47727717.0
2006-10-25 13:14:00,105.565,105.565,105.501,105.565,130590801.0
2006-10-25 13:15:00,105.51,105.548,105.51,105.545,96802902.0
2006-10-25 13:16:00,105.51,105.545,105.51,105.53,52820179.0
2006-10-25 13:17:00,105.535,105.545,105.51,105.53,31370575.0
2006-10-25 13:18:00,105.53,105.55,105.52,105.55,13759877.0
2006-10-25 13:19:00,105.56,105.565,105.53,105.56,29699694.0
2006-10-25 13:20:00,105.537,105.56,105.534,105.56,69050927.0
2006-10-25 13:21:00,105.552,105.58,105.535,105.535,54105666.0
2006-10-25 13:22:00,105.53,105.54,105.525,105.528,54263502.0
2006-10-25 13:23:00,105.532,105.575,105.532,105.575,84509263.0
2006-10-25 13:24:00,105.58,105.59,105.55,105.59,77300302.0
2006-10-25 13:25:00,105.595,105.595,105.569,105.57,39500779.0
2006-10-25 13:26:00,105.565,105.584,105.52,105.58,141128790.0
2006-10-25 13:27:00,105.572,105.585,105.552,105.585,116424061.0
2006-10-25 13:28:00,105.585,105.585,105.56,105.56,25207283.0
2006-10-25 13:29:00,105.56,105.595,105.535,105.535,65132678.0
2006-10-25 13:30:00,105.535,105.575,105.535,105.565,16818599.0
2006-10-25 13:31:00,105.58,105.603,105.58,105.58,154255782.0
2006-10-25 13:32:00,105.59,105.597,105.575,105.597,14467282.0
2006-10-25 13:33:00,105.595,105.6,105.592,105.595,40429337.0
2006-10-25 13:34:00,105.593,105.6,105.585,105.6,52372965.0
2006-10-25 13:35:00,105.595,105.61,105.565,105.61,86090743.0
2006-10-25 13:36:00,105.58,105.605,105.58,105.605,67615212.0
2006-10-25 13:37:00,105.6,105.62,105.6,105.6,89349484.0
2006-10-25 13:38:00,105.61,105.61,105.557,105.595,99512904.0
2006-10-25 13:39:00,105.595,105.6,105.585,105.6,372088757.0
2006-10-25 13:40:00,105.6,105.61,105.585,105.6,99187608.0
2006-10-25 13:41:00,105.61,105.615,105.595,105.61,60177799.0
2006-10-25 13:43:00,105.61,105.623,105.605,105.615,88530693.0
2006-10-25 13:44:00,105.62,105.625,105.595,105.625,47071528.0
2006-10-25 13:45:00,105.625,105.633,105.595,105.615,72823290.0
2006-10-25 13:46:00,105.605,105.635,105.593,105.6,126383537.0
2006-10-25 13:47:00,105.61,105.64,105.61,105.64,82936531.0
2006-10-25 13:48:00,105.635,105.66,105.61,105.61,45741657.0
2006-10-25 13:49:00,105.62,105.637,105.59,105.615,42095274.0
2006-10-25 13:50:00,105.595,105.635,105.595,105.635,33162590.0
2006-10-25 13:51:00,105.63,105.65,105.625,105.65,128428318.0
2006-10-25 13:52:00,105.645,105.645,105.605,105.61,18588269.0
2006-10-25 13:53:00,105.655,105.656,105.625,105.65,30761457.0
2006-10-25 13:54:00,105.65,105.65,105.568,105.568,50322764.0
2006-10-25 13:55:00,105.63,105.63,105.58,105.63,61094948.0
2006-10-25 13:56:00,105.598,105.6,105.592,105.597,72857345.0
2006-10-25 13:57:00,105.59,105.635,105.59,105.635,126099255.0
2006-10-25 13:58:00,105.625,105.635,105.6,105.63,18418576.0
2006-10-25 13:59:00,105.61,105.63,105.591,105.63,17421780.0
2006-10-25 14:00:00,105.62,105.63,105.59,105.622,74660109.0
2006-10-25 14:01:00,105.62,105.63,105.582,105.63,83772465.0
2006-10-25 14:02:00,105.625,105.626,105.59,105.595,59970766.0
2006-10-25 14:03:00,105.59,105.62,105.57,105.62,64565030.0
2006-10-25 14:04:00,105.625,105.625,105.57,105.6,61913770.0
2006-10-25 14:05:00,105.58,105.63,105.565,105.605,213581641.0
2006-10-25 14:06:00,105.602,105.602,105.585,105.6,39833699.0
2006-10-25 14:07:00,105.615,105.62,105.58,105.61,100911721.0
2006-10-25 14:08:00,105.615,105.645,105.61,105.645,41074530.0
2006-10-25 14:09:00,105.645,105.645,105.595,105.62,62158460.0
2006-10-25 14:10:00,105.615,105.655,105.615,105.625,85262753.0
2006-10-25 14:11:00,105.618,105.67,105.618,105.635,38820963.0
2006-10-25 14:12:00,105.64,105.64,105.607,105.607,44238119.0
2006-10-25 14:13:00,105.61,105.655,105.61,105.65,29927419.0
2006-10-25 14:14:00,105.643,105.643,105.62,105.62,146008757.0
2006-10-25 14:15:00,105.625,105.65,105.61,105.63,87416716.0
2006-10-25 14:16:00,105.64,105.64,105.627,105.635,30311507.0
2006-10-25 14:17:00,105.635,105.635,105.613,105.627,34109977.0
2006-10-25 14:18:00,105.62,105.645,105.615,105.615,100662219.0
2006-10-25 14:19:00,105.64,105.645,105.62,105.645,193144678.0
2006-10-25 14:20:00,105.65,105.665,105.625,105.665,50188830.0
2006-10-25 14:21:00,105.65,105.689,105.642,105.66,71246406.0
2006-10-25 14:22:00,105.66,105.67,105.62,105.643,86241579.0
2006-10-25 14:23:00,105.645,105.67,105.615,105.615,13381555.0
2006-10-25 14:24:00,105.61,105.651,105.602,105.635,123756009.0
2006-10-25 14:25:00,105.643,105.67,105.615,105.635,54487663.0
2006-10-25 14:26:00,105.615,105.645,105.61,105.628,129566795.0
2006-10-25 14:27:00,105.63,105.63,105.575,105.625,44009674.0
2006-10-25 14:28:00,105.625,105.625,105.565,105.61,178456231.0
2006-10-25 14:29:00,105.6,105.623,105.6,105.62,79721999.0
2006-10-25 14:30:00,105.625,105.627,105.604,105.605,38727384.0
2006-10-25 14:31:00,105.61,105.63,105.6,105.628,39104536.0
2006-10-25 14:32:00,105.615,105.645,105.61,105.61,49099769.0
2006-10-25 14:33:00,105.605,105.633,105.605,105.615,101025500.0
2006-10-25 14:34:00,105.635,105.637,105.63,105.635,111134533.0
2006-10-25 14:35:00,105.645,105.645,105.613,105.63,76329859.0
2006-10-25 14:36:00,105.635,105.638,105.604,105.638,119939280.0
2006-10-25 14:37:00,105.645,105.675,105.639,105.65,61860429.0
2006-10-25 14:38:00,105.66,105.67,105.615,105.63,38419929.0
2006-10-25 14:39:00,105.61,105.643,105.575,105.61,40164105.0
2006-10-25 14:40:00,105.61,105.66,105.61,105.66,53614199.0
2006-10-25 14:41:00,105.645,105.645,105.608,105.608,57074003.0
2006-10-25 14:42:00,105.625,105.66,105.579,105.635,50843441.0
2006-10-25 14:43:00,105.635,105.65,105.605,105.63,65057403.0
2006-10-25 14:44:00,105.635,105.655,105.583,105.61,36458241.0
2006-10-25 14:45:00,105.605,105.645,105.605,105.64,36247522.0
2006-10-25 14:46:00,105.63,105.642,105.62,105.62,114312822.0
2006-10-25 14:47:00,105.615,105.645,105.61,105.625,66561070.0
2006-10-25 14:48:00,105.635,105.635,105.615,105.62,33170359.0
2006-10-25 14:49:00,105.62,105.62,105.598,105.605,125475404.0
2006-10-25 14:50:00,105.605,105.63,105.585,105.63,68410553.0
2006-10-25 14:51:00,105.625,105.625,105.595,105.613,120146885.0
2006-10-25 14:52:00,105.625,105.625,105.595,105.615,91379728.0
2006-10-25 14:53:00,105.605,105.609,105.595,105.605,94047748.0
2006-10-25 14:54:00,105.61,105.625,105.58,105.6,61567032.0
2006-10-25 14:55:00,105.602,105.615,105.59,105.6,31710850.0
2006-10-25 14:56:00,105.603,105.626,105.585,105.615,20695198.0
2006-10-25 14:57:00,105.615,105.627,105.605,105.627,146508038.0
2006-10-25 14:58:00,105.63,105.63,105.6,105.61,61922974.0
2006-10-25 14:59:00,105.6,105.635,105.6,105.61,112165225.0
2006-10-25 15:00:00,105.613,105.65,105.59,105.6,61937095.0
2006-10-25 15:01:00,105.595,105.63,105.595,105.63,94369929.0
2006-10-25 15:02:00,105.63,105.636,105.61,105.61,40307108.0
2006-10-25 15:03:00,105.603,105.635,105.603,105.62,122830010.0
2006-10-25 15:04:00,105.612,105.64,105.605,105.605,253597159.0
2006-10-25 15:05:00,105.61,105.62,105.575,105.62,100188754.0
2006-10-25 15:06:00,105.607,105.672,105.607,105.655,51848098.0
2006-10-25 15:07:00,105.647,105.648,105.62,105.62,110704819.0
2006-10-25 15:08:00,105.63,105.655,105.615,105.615,54663287.0
2006-10-25 15:09:00,105.62,105.637,105.615,105.615,39442316.0
2006-10-25 15:10:00,105.623,105.649,105.623,105.63,117589213.0
2006-10-25 15:11:00,105.628,105.661,105.62,105.62,25690562.0
2006-10-25 15:12:00,105.62,105.62,105.595,105.615,72599492.0
2006-10-25 15:13:00,105.605,105.63,105.58,105.6,46295329.0
2006-10-25 15:14:00,105.615,105.615,105.58,105.58,105244314.0
2006-10-25 15:15:00,105.577,105.625,105.577,105.605,62923802.0
2006-10-25 15:16:00,105.605,105.61,105.597,105.61,89512170.0
2006-10-25 15:17:00,105.6,105.613,105.59,105.6,57578220.0
2006-10-25 15:18:00,105.603,105.642,105.603,105.63,54034841.0
2006-10-25 15:19:00,105.635,105.668,105.635,105.655,93051750.0
2006-10-25 15:20:00,105.665,105.71,105.62,105.693,85735610.0
2006-10-25 15:21:00,105.69,105.69,105.64,105.66,72432421.0
2006-10-25 15:22:00,105.64,105.68,105.64,105.665,44445971.0
2006-10-25 15:23:00,105.665,105.675,105.65,105.665,41077181.0
2006-10-25 15:24:00,105.69,105.693,105.655,105.655,79104535.0
2006-10-25 15:25:00,105.66,105.663,105.633,105.663,100032991.0
2006-10-25 15:26:00,105.667,105.667,105.656,105.66,99388751.0
2006-10-25 15:27:00,105.65,105.663,105.635,105.663,20345409.0
2006-10-25 15:28:00,105.665,105.685,105.65,105.65,46432787.0
2006-10-25 15:29:00,105.66,105.665,105.622,105.622,43911506.0
2006-10-25 15:30:00,105.63,105.655,105.63,105.65,19498160.0
2006-10-25 15:31:00,105.665,105.665,105.615,105.635,45685694.0
2006-10-25 15:32:00,105.637,105.675,105.637,105.645,179303905.0
2006-10-25 15:33:00,105.645,105.675,105.63,105.635,22491235.0
2006-10-25 15:34:00,105.635,105.66,105.625,105.66,52843474.0
2006-10-25 15:35:00,105.665,105.665,105.625,105.643,107245924.0
2006-10-25 15:36:00,105.637,105.65,105.62,105.62,113620800.0
2006-10-25 15:37:00,105.595,105.635,105.595,105.612,31233948.0
2006-10-25 15:38:00,105.61,105.632,105.61,105.618,64636312.0
2006-10-25 15:39:00,105.63,105.653,105.595,105.653,15555684.0
2006-10-25 15:40:00,105.655,105.655,105.635,105.635,98462160.0
2006-10-25 15:41:00,105.62,105.64,105.575,105.615,107355020.0
2006-10-25 15:42:00,105.63,105.64,105.61,105.625,57853448.0
2006-10-25 15:43:00,105.625,105.633,105.59,105.59,39030780.0
2006-10-25 15:44:00,105.58,105.642,105.58,105.64,82113532.0
2006-10-25 15:45:00,105.655,105.68,105.617,105.643,83199694.0
2006-10-25 15:46:00,105.635,105.685,105.635,105.67,95121146.0
2006-10-25 15:47:00,105.635,105.685,105.635,105.675,102045473.0
2006-10-25 15:48:00,105.64,105.68,105.63,105.635,68193892.0
2006-10-25 15:49:00,105.635,105.653,105.635,105.65,254063794.0
2006-10-25 15:50:00,105.65,105.66,105.647,105.66,90257658.0
2006-10-25 15:51:00,105.655,105.66,105.605,105.61,258980798.0
2006-10-25 15:52:00,105.628,105.675,105.612,105.612,42494139.0
2006-10-25 15:53:00,105.617,105.635,105.58,105.635,67799014.0
2006-10-25 15:54:00,105.617,105.675,105.617,105.675,94229884.0
2006-10-25 15:55:00,105.635,105.675,105.635,105.647,63410570.0
2006-10-25 15:56:00,105.64,105.675,105.597,105.645,23630378.0
2006-10-25 15:57:00,105.65,105.675,105.635,105.675,47822627.0
2006-10-25 15:58:00,105.68,105.695,105.643,105.67,18987220.0
2006-10-25 15:59:00,105.67,105.673,105.613,105.613,85175970.0
2006-10-25 16:00:00,105.62,105.705,105.57,105.705,22973256.0
2006-10-25 16:01:00,105.705,105.705,105.625,105.64,98635934.0
2006-10-25 16:02:00,105.66,105.687,105.645,105.687,159063203.0
2006-10-25 16:03:00,105.645,105.697,105.63,105.63,53075028.0
2006-10-25 16:04:00,105.65,105.667,105.6,105.62,12635330.0
2006-10-25 16:05:00,105.615,105.65,105.615,105.65,70483316.0
2006-10-25 16:06:00,105.643,105.69,105.635,105.68,54394271.0
2006-10-25 16:07:00,105.685,105.685,105.625,105.625,85615605.0
2006-10-25 16:08:00,105.625,105.655,105.615,105.63,203010356.0
2006-10-25 16:09:00,105.633,105.645,105.59,105.625,103701540.0
2006-10-25 16:10:00,105.63,105.64,105.59,105.615,71100775.0
2006-10-25 16:11:00,105.61,105.655,105.61,105.63,78806998.0
2006-10-25 16:12:00,105.648,105.65,105.612,105.65,60921108.0
2006-10-25 16:13:00,105.645,105.65,105.624,105.65,55750519.0
2006-10-25 16:14:00,105.645,105.646,105.635,105.64,144717705.0
2006-10-25 16:15:00,105.64,105.655,105.625,105.645,119996252.0
2006-10-25 16:16:00,105.65,105.665,105.625,105.63,102232350.0
2006-10-25 16:17:00,105.635,105.675,105.635,105.663,83670463.0
2006-10-25 16:18:00,105.67,105.67,105.61,105.63,29991895.0
2006-10-25 16:19:00,105.655,105.655,105.63,105.653,52753656.0
2006-10-25 16:20:00,105.655,105.655,105.61,105.645,43392003.0
2006-10-25 16:21:00,105.638,105.655,105.635,105.655,118665533.0
2006-10-25 16:22:00,105.65,105.67,105.62,105.665,43295949.0
2006-10-25 16:23:00,105.655,105.655,105.61,105.645,40593197.0
2006-10-25 16:24:00,105.65,105.67,105.633,105.633,38559206.0
2006-10-25 16:25:00,105.63,105.65,105.6,105.6,53445017.0
2006-10-25 16:26:00,105.6,105.645,105.6,105.605,128624868.0
2006-10-25 16:27:00,105.595,105.668,105.595,105.668,115801883.0
2006-10-25 16:28:00,105.66,105.68,105.625,105.625,12844370.0
2006-10-25 16:29:00,105.63,105.69,105.63,105.67,180669232.0
2006-10-25 16:30:00,105.675,105.74,105.653,105.74,20282755.0
2006-10-25 16:31:00,105.74,105.74,105.685,105.7,96941394.0
2006-10-25 16:32:00,105.69,105.76,105.687,105.745,20311671.0
2006-10-25 16:33:00,105.75,105.763,105.698,105.745,146808847.0
2006-10-25 16:34:00,105.752,105.802,105.752,105.802,32418291.0
2006-10-25 16:35:00,105.815,105.815,105.745,105.745,121046181.0
2006-10-25 16:36:00,105.79,105.79,105.745,105.775,56478159.0
2006-10-25 16:37:00,105.77,105.815,105.765,105.795,29307297.0
2006-10-25 16:38:00,105.785,105.818,105.745,105.745,58258352.0
2006-10-25 16:39:00,105.785,105.81,105.78,105.81,82678938.0
2006-10-25 16:40:00,105.813,105.835,105.76,105.782,92596642.0
2006-10-25 16:41:00,105.777,105.84,105.777,105.84,282909545.0
2006-10-25 16:42:00,105.845,105.846,105.823,105.842,65362907.0
2006-10-25 16:43:00,105.843,105.843,105.81,105.82,81319604.0
2006-10-25 16:44:00,105.825,105.833,105.8,105.833,89840072.0
2006-10-25 16:45:00,105.835,105.835,105.79,105.83,88624019.0
2006-10-25 16:46:00,105.81,105.829,105.81,105.818,72875610.0
2006-10-25 16:47:00,105.82,105.835,105.805,105.835,75705588.0
2006-10-25 16:48:00,105.853,105.87,105.82,105.845,73909165.0
2006-10-25 16:49:00,105.84,105.905,105.82,105.88,92344240.0
2006-10-25 16:50:00,105.852,105.89,105.848,105.865,57809906.0
2006-10-25 16:51:00,105.897,105.897,105.86,105.88,47390952.0
2006-10-25 16:52:00,105.875,105.888,105.858,105.873,20721779.0
2006-10-25 16:53:00,105.84,105.88,105.809,105.88,281453142.0
2006-10-25 16:54:00,105.875,105.875,105.84,105.84,121581518.0
2006-10-25 16:55:00,105.838,105.87,105.803,105.803,50885485.0
2006-10-25 16:56:00,105.81,105.86,105.81,105.86,98773187.0
2006-10-25 16:57:00,105.865,105.87,105.818,105.87,35871063.0
2006-10-25 16:58:00,105.87,105.87,105.815,105.815,38923434.0
2006-10-25 16:59:00,105.818,105.85,105.785,105.85,102950640.0
2006-10-25 17:00:00,105.87,105.87,105.775,105.8,56262471.0
2006-10-25 17:01:00,105.775,105.823,105.775,105.815,52836840.0
2006-10-25 17:02:00,105.815,105.835,105.765,105.78,137231563.0
2006-10-25 17:03:00,105.77,105.782,105.722,105.782,82885547.0
2006-10-25 17:04:00,105.79,105.802,105.768,105.785,76856117.0
2006-10-25 17:05:00,105.795,105.81,105.763,105.775,31527130.0
2006-10-25 17:06:00,105.78,105.84,105.775,105.83,16778964.0
2006-10-25 17:07:00,105.82,105.825,105.792,105.825,51079260.0
2006-10-25 17:08:00,105.82,105.84,105.82,105.82,117680875.0
2006-10-25 17:09:00,105.828,105.828,105.79,105.797,127310507.0
2006-10-25 17:10:00,105.795,105.825,105.785,105.785,45498785.0
2006-10-25 17:11:00,105.787,105.813,105.785,105.785,50248121.0
2006-10-25 17:12:00,105.79,105.79,105.715,105.715,94569475.0
2006-10-25 17:13:00,105.72,105.76,105.72,105.752,61903168.0
2006-10-25 17:14:00,105.76,105.775,105.73,105.775,106009192.0
2006-10-25 17:15:00,105.785,105.785,105.732,105.775,82543794.0
2006-10-25 17:16:00,105.78,105.8,105.749,105.78,120040449.0
2006-10-25 17:17:00,105.775,105.8,105.76,105.8,96677530.0
2006-10-25 17:18:00,105.81,105.81,105.757,105.79,79362951.0
2006-10-25 17:19:00,105.78,105.78,105.75,105.77,20436031.0
2006-10-25 17:20:00,105.77,105.78,105.75,105.75,62924954.0
2006-10-25 17:21:00,105.735,105.785,105.735,105.785,38459014.0
2006-10-25 17:22:00,105.78,105.8,105.75,105.8,80940249.0
2006-10-25 17:23:00,105.793,105.81,105.77,105.785,45230818.0
2006-10-25 17:24:00,105.783,105.783,105.73,105.753,53811463.0
2006-10-25 17:25:00,105.76,105.76,105.715,105.732,199818866.0
2006-10-25 17:26:00,105.713,105.785,105.685,105.77,40822586.0
2006-10-25 17:27:00,105.735,105.76,105.735,105.76,62455025.0
2006-10-25 17:28:00,105.71,105.759,105.71,105.75,270806394.0
2006-10-25 17:29:00,105.75,105.753,105.722,105.722,301928501.0
2006-10-25 17:30:00,105.73,105.741,105.71,105.71,270776132.0
2006-10-25 17:31:00,105.715,105.775,105.715,105.775,47831808.0
2006-10-25 17:32:00,105.765,105.805,105.765,105.785,88091800.0
2006-10-25 17:33:00,105.775,105.783,105.76,105.76,88387208.0
2006-10-25 17:34:00,105.765,105.812,105.765,105.785,15264487.0
2006-10-25 17:35:00,105.783,105.815,105.783,105.798,51123151.0
2006-10-25 17:36:00,105.795,105.795,105.73,105.765,69924273.0
2006-10-25 17:37:00,105.77,105.795,105.766,105.785,37674477.0
2006-10-25 17:38:00,105.78,105.812,105.777,105.805,82898426.0
2006-10-25 17:39:00,105.805,105.805,105.725,105.79,53220685.0
2006-10-25 17:40:00,105.805,105.805,105.793,105.795,23612252.0
2006-10-25 17:41:00,105.79,105.81,105.79,105.805,37145250.0
2006-10-25 17:42:00,105.808,105.824,105.808,105.812,94389926.0
2006-10-25 17:43:00,105.82,105.84,105.8,105.815,125952348.0
2006-10-25 17:44:00,105.81,105.81,105.785,105.785,54187307.0
2006-10-25 17:45:00,105.785,105.81,105.755,105.81,194764615.0
2006-10-25 17:46:00,105.77,105.82,105.77,105.82,46456011.0
2006-10-25 17:47:00,105.82,105.83,105.803,105.825,83875371.0
2006-10-25 17:48:00,105.825,105.83,105.82,105.825,101187275.0
2006-10-25 17:49:00,105.835,105.835,105.79,105.825,96980988.0
2006-10-25 17:50:00,105.823,105.84,105.8,105.84,66440629.0
2006-10-25 17:51:00,105.833,105.833,105.813,105.813,113749643.0
2006-10-25 17:52:00,105.808,105.845,105.808,105.845,44905397.0
2006-10-25 17:53:00,105.845,105.865,105.797,105.865,31570794.0
2006-10-25 17:54:00,105.853,105.855,105.825,105.825,39926484.0
2006-10-25 17:55:00,105.86,105.86,105.785,105.785,67436021.0
2006-10-25 17:56:00,105.83,105.875,105.815,105.875,120240786.0
2006-10-25 17:57:00,105.88,105.89,105.867,105.89,44875055.0
2006-10-25 17:58:00,105.88,105.884,105.85,105.85,62794493.0
2006-10-25 17:59:00,105.89,105.89,105.855,105.855,35882736.0
2006-10-25 18:00:00,105.855,105.89,105.855,105.89,114010651.0
2006-10-25 18:01:00,105.88,105.88,105.835,105.845,34269940.0
2006-10-25 18:02:00,105.85,105.883,105.85,105.883,76110265.0
2006-10-25 18:03:00,105.885,105.885,105.85,105.875,99273634.0
2006-10-25 18:04:00,105.875,105.875,105.84,105.84,29945487.0
2006-10-25 18:05:00,105.835,105.855,105.835,105.855,27917074.0
2006-10-25 18:06:00,105.86,105.865,105.833,105.835,58238198.0
2006-10-25 18:07:00,105.85,105.85,105.795,105.84,90870332.0
2006-10-25 18:08:00,105.84,105.872,105.84,105.845,51953864.0
2006-10-25 18:09:00,105.84,105.857,105.82,105.84,88024667.0
2006-10-25 18:10:00,105.85,105.85,105.818,105.825,42277413.0
2006-10-25 18:11:00,105.815,105.825,105.806,105.825,77096398.0
2006-10-25 18:12:00,105.82,105.833,105.777,105.82,83166585.0
2006-10-25 18:13:00,105.82,105.875,105.812,105.853,62443891.0
2006-10-25 18:14:00,105.85,105.85,105.828,105.84,40861211.0
2006-10-25 18:15:00,105.833,105.85,105.82,105.85,171014934.0
2006-10-25 18:16:00,105.85,105.85,105.8,105.8,24722564.0
2006-10-25 18:17:00,105.81,105.835,105.788,105.835,52157070.0
2006-10-25 18:18:00,105.838,105.852,105.815,105.815,33027892.0
2006-10-25 18:19:00,105.835,105.84,105.803,105.803,66047597.0
2006-10-25 18:20:00,105.805,105.84,105.785,105.81,233732435.0
2006-10-25 18:21:00,105.815,105.815,105.765,105.8,99514432.0
2006-10-25 18:22:00,105.83,105.84,105.79,105.825,51452533.0
2006-10-25 18:23:00,105.815,105.85,105.813,105.818,29549619.0
2006-10-25 18:24:00,105.795,105.835,105.795,105.805,42061624.0
2006-10-25 18:25:00,105.8,105.845,105.8,105.845,74582052.0
2006-10-25 18:26:00,105.865,105.867,105.845,105.853,20284072.0
2006-10-25 18:27:00,105.85,105.859,105.842,105.845,37728556.0
2006-10-25 18:28:00,105.85,105.865,105.84,105.84,31396864.0
2006-10-25 18:29:00,105.845,105.885,105.82,105.86,133924776.0
2006-10-25 18:30:00,105.88,105.88,105.813,105.815,55561670.0
2006-10-25 18:31:00,105.83,105.857,105.805,105.805,110584455.0
2006-10-25 18:32:00,105.805,105.855,105.805,105.855,96977808.0
2006-10-25 18:33:00,105.847,105.855,105.812,105.855,45269968.0
2006-10-25 18:34:00,105.85,105.851,105.85,105.85,52769416.0
2006-10-25 18:35:00,105.855,105.855,105.805,105.805,38304005.0
2006-10-25 18:36:00,105.825,105.832,105.815,105.815,70376322.0
2006-10-25 18:37:00,105.815,105.823,105.81,105.81,32092670.0
2006-10-25 18:38:00,105.81,105.825,105.81,105.82,56714649.0
2006-10-25 18:39:00,105.823,105.843,105.805,105.843,40582876.0
2006-10-25 18:40:00,105.842,105.86,105.823,105.86,23045896.0
2006-10-25 18:41:00,105.855,105.862,105.85,105.86,93248614.0
2006-10-25 18:43:00,105.855,105.858,105.83,105.83,91319180.0
2006-10-25 18:44:00,105.83,105.87,105.83,105.87,110752785.0
2006-10-25 18:45:00,105.87,105.87,105.835,105.86,78529420.0
2006-10-25 18:46:00,105.875,105.875,105.84,105.865,33834715.0
2006-10-25 18:47:00,105.863,105.87,105.842,105.855,75873781.0
2006-10-25 18:48:00,105.855,105.86,105.805,105.86,47880043.0
2006-10-25 18:49:00,105.855,105.863,105.84,105.86,228044943.0
2006-10-25 18:50:00,105.86,105.875,105.816,105.845,71995424.0
2006-10-25 18:51:00,105.845,105.868,105.801,105.868,53346973.0
2006-10-25 18:52:00,105.845,105.855,105.815,105.815,115819764.0
2006-10-25 18:53:00,105.82,105.855,105.805,105.855,81049225.0
2006-10-25 18:54:00,105.845,105.858,105.791,105.82,104441107.0
2006-10-25 18:55:00,105.817,105.83,105.758,105.818,1528104133.0
2006-10-25 18:56:00,105.83,105.835,105.818,105.823,121048522.0
2006-10-25 18:57:00,105.825,105.835,105.78,105.83,126470821.0
2006-10-25 18:58:00,105.825,105.835,105.817,105.825,100938228.0
2006-10-25 18:59:00,105.825,105.855,105.81,105.843,79706633.0
2006-10-25 19:00:00,105.83,105.853,105.83,105.83,235364783.0
2006-10-25 19:01:00,105.835,105.868,105.793,105.845,328784187.0
2006-10-25 19:02:00,105.843,105.86,105.84,105.84,66405217.0
2006-10-25 19:03:00,105.845,105.855,105.8,105.845,180562735.0
2006-10-25 19:04:00,105.84,105.85,105.84,105.85,43341368.0
2006-10-25 19:05:00,105.848,105.865,105.841,105.85,66685852.0
2006-10-25 19:06:00,105.85,105.85,105.787,105.835,484663700.0
2006-10-25 19:07:00,105.84,105.863,105.792,105.85,108965623.0
2006-10-25 19:08:00,105.843,105.855,105.84,105.855,81277841.0
2006-10-25 19:09:00,105.85,105.86,105.843,105.843,53707857.0
2006-10-25 19:10:00,105.85,105.855,105.832,105.832,78348022.0
2006-10-25 19:11:00,105.833,105.838,105.825,105.825,21266247.0
2006-10-25 19:12:00,105.825,105.843,105.8,105.825,51982298.0
2006-10-25 19:13:00,105.83,105.836,105.812,105.83,295783979.0
2006-10-25 19:14:00,105.832,105.832,105.774,105.82,524988450.0
2006-10-25 19:15:00,105.81,105.865,105.81,105.865,105917552.0
2006-10-25 19:16:00,105.86,105.865,105.84,105.845,39115669.0
2006-10-25 19:18:00,105.835,105.86,105.835,105.855,117602047.0
2006-10-25 19:19:00,105.858,105.865,105.84,105.84,126900710.0
2006-10-25 19:20:00,105.84,105.87,105.795,105.86,245487028.0
2006-10-25 19:21:00,105.85,105.865,105.842,105.865,52352113.0
2006-10-25 19:22:00,105.865,105.875,105.84,105.87,30731646.0
2006-10-25 19:23:00,105.863,105.87,105.845,105.87,104749229.0
2006-10-25 19:24:00,105.865,105.885,105.858,105.885,38964790.0
2006-10-25 19:25:00,105.865,105.868,105.835,105.865,84896048.0
2006-10-25 19:26:00,105.865,105.87,105.808,105.87,362389896.0
2006-10-25 19:27:00,105.86,105.86,105.835,105.835,90427999.0
2006-10-25 19:28:00,105.845,105.85,105.83,105.85,127201986.0
2006-10-25 19:29:00,105.85,105.88,105.82,105.87,110281543.0
2006-10-25 19:30:00,105.865,105.875,105.86,105.86,57430759.0
2006-10-25 19:31:00,105.85,105.918,105.85,105.918,81587965.0
2006-10-25 19:32:00,105.91,105.928,105.839,105.88,247134980.0
2006-10-25 19:33:00,105.87,105.91,105.87,105.91,123273373.0
2006-10-25 19:34:00,105.905,105.905,105.843,105.865,70859633.0
2006-10-25 19:35:00,105.858,105.903,105.858,105.903,91769433.0
2006-10-25 19:36:00,105.89,105.925,105.88,105.89,123584939.0
2006-10-25 19:37:00,105.85,105.92,105.85,105.855,63721346.0
2006-10-25 19:38:00,105.855,105.902,105.855,105.9,218353562.0
2006-10-25 19:39:00,105.9,105.9,105.85,105.86,87769910.0
2006-10-25 19:40:00,105.87,105.885,105.845,105.86,247024928.0
2006-10-25 19:41:00,105.865,105.88,105.845,105.845,177296761.0
2006-10-25 19:42:00,105.855,105.87,105.852,105.86,264949544.0
2006-10-25 19:43:00,105.865,105.865,105.802,105.83,403866172.0
2006-10-25 19:44:00,105.835,105.84,105.81,105.835,118546193.0
2006-10-25 19:45:00,105.83,105.85,105.783,105.835,285169699.0
2006-10-25 19:46:00,105.85,105.87,105.82,105.87,68821871.0
2006-10-25 19:47:00,105.865,105.865,105.835,105.835,45988289.0
2006-10-25 19:48:00,105.84,105.858,105.84,105.855,34418259.0
2006-10-25 19:49:00,105.855,105.86,105.847,105.86,48288594.0
2006-10-25 19:50:00,105.857,105.87,105.84,105.87,67826040.0
2006-10-25 19:51:00,105.858,105.87,105.835,105.835,253687721.0
2006-10-25 19:52:00,105.835,105.89,105.835,105.85,30287187.0
2006-10-25 19:53:00,105.855,105.875,105.827,105.845,77556700.0
2006-10-25 19:54:00,105.845,105.845,105.833,105.84,74765102.0
2006-10-25 19:55:00,105.83,105.87,105.815,105.87,136133496.0
2006-10-25 19:56:00,105.875,105.875,105.83,105.86,83886919.0
2006-10-25 19:57:00,105.87,105.879,105.859,105.86,211784167.0
2006-10-25 19:58:00,105.86,105.917,105.825,105.825,224912510.0
2006-10-25 19:59:00,105.87,105.87,105.84,105.865,75507368.0
2006-10-25 20:00:00,105.855,105.86,105.805,105.805,63890446.0
2006-10-25 20:01:00,105.843,105.865,105.83,105.84,72876318.0
2006-10-25 20:02:00,105.835,105.859,105.832,105.832,152872396.0
2006-10-25 20:03:00,105.83,105.841,105.825,105.83,245751005.0
2006-10-25 20:04:00,105.825,105.83,105.815,105.83,263368020.0
2006-10-25 20:05:00,105.817,105.845,105.805,105.83,76856198.0
2006-10-25 20:06:00,105.823,105.855,105.817,105.832,707449312.0
2006-10-25 20:07:00,105.84,105.859,105.822,105.83,406490674.0
2006-10-25 20:08:00,105.85,105.856,105.83,105.84,670425519.0
2006-10-25 20:09:00,105.845,105.865,105.825,105.835,15444286.0
2006-10-25 20:10:00,105.835,105.841,105.82,105.82,183256554.0
2006-10-25 20:11:00,105.82,105.83,105.804,105.82,60861824.0
2006-10-25 20:12:00,105.815,105.835,105.815,105.825,76038725.0
2006-10-25 20:13:00,105.832,105.89,105.805,105.83,473810237.0
2006-10-25 20:14:00,105.825,105.88,105.76,105.83,630487227.0
2006-10-25 20:15:00,105.84,105.927,105.83,105.875,92427209.0
2006-10-25 20:16:00,105.872,105.872,105.793,105.838,48976079.0
2006-10-25 20:17:00,105.84,105.865,105.795,105.795,55711463.0
2006-10-25 20:18:00,105.79,105.825,105.765,105.825,304813240.0
2006-10-25 20:19:00,105.817,105.817,105.725,105.79,55714184.0
2006-10-25 20:20:00,105.79,105.793,105.685,105.687,42948072.0
2006-10-25 20:21:00,105.69,105.753,105.68,105.753,199383525.0
2006-10-25 20:22:00,105.72,105.762,105.667,105.715,70870238.0
2006-10-25 20:23:00,105.7,105.73,105.665,105.72,77814872.0
2006-10-25 20:24:00,105.743,105.795,105.735,105.735,96302932.0
2006-10-25 20:25:00,105.72,105.772,105.72,105.73,37070522.0
2006-10-25 20:26:00,105.73,105.81,105.73,105.745,170768339.0
2006-10-25 20:27:00,105.74,105.78,105.74,105.755,74876116.0
2006-10-25 20:28:00,105.78,105.782,105.755,105.755,163657570.0
2006-10-25 20:29:00,105.778,105.81,105.745,105.81,43793018.0
2006-10-25 20:30:00,105.8,105.83,105.73,105.765,42379251.0
2006-10-25 20:31:00,105.768,105.79,105.75,105.78,67648973.0
2006-10-25 20:32:00,105.745,105.792,105.67,105.74,102048915.0
2006-10-25 20:33:00,105.732,105.735,105.693,105.725,89174548.0
2006-10-25 20:34:00,105.725,105.725,105.682,105.715,60106108.0
2006-10-25 20:35:00,105.723,105.725,105.655,105.683,25291816.0
2006-10-25 20:36:00,105.673,105.705,105.665,105.67,27826402.0
2006-10-25 20:37:00,105.68,105.725,105.647,105.705,95787500.0
2006-10-25 20:38:00,105.735,105.735,105.675,105.675,97547253.0
2006-10-25 20:39:00,105.685,105.71,105.685,105.71,66202182.0
2006-10-25 20:40:00,105.71,105.71,105.685,105.685,153194903.0
2006-10-25 20:41:00,105.69,105.71,105.675,105.675,22971607.0
2006-10-25 20:42:00,105.675,105.685,105.665,105.67,81257843.0
2006-10-25 20:43:00,105.635,105.733,105.635,105.66,54987105.0
2006-10-25 20:44:00,105.7,105.73,105.663,105.73,47940211.0
2006-10-25 20:45:00,105.725,105.725,105.685,105.7,171912339.0
2006-10-25 20:46:00,105.7,105.75,105.7,105.74,23777828.0
2006-10-25 20:47:00,105.725,105.74,105.717,105.717,213820374.0
2006-10-25 20:48:00,105.735,105.745,105.63,105.662,29802671.0
2006-10-25 20:49:00,105.653,105.741,105.653,105.685,645362958.0
2006-10-25 20:50:00,105.688,105.715,105.675,105.678,149183072.0
2006-10-25 20:51:00,105.695,105.735,105.685,105.685,20404500.0
2006-10-25 20:52:00,105.68,105.7,105.66,105.685,48765432.0
2006-10-25 20:53:00,105.675,105.682,105.645,105.645,48507189.0
2006-10-25 20:54:00,105.628,105.705,105.628,105.705,39368407.0
2006-10-25 20:55:00,105.695,105.711,105.68,105.693,312015862.0
2006-10-25 20:56:00,105.687,105.698,105.65,105.655,565018110.0
2006-10-25 20:57:00,105.652,105.71,105.652,105.665,151620723.0
2006-10-25 20:58:00,105.68,105.705,105.65,105.705,49982132.0
2006-10-25 20:59:00,105.675,105.71,105.67,105.67,27019792.0
2006-10-25 21:00:00,105.655,105.7,105.617,105.65,74566668.0
2006-10-25 21:01:00,105.655,105.675,105.655,105.675,106361789.0
2006-10-25 21:02:00,105.638,105.692,105.638,105.67,53358139.0
2006-10-25 21:03:00,105.678,105.685,105.64,105.668,114847318.0
2006-10-25 21:04:00,105.658,105.676,105.65,105.653,127500349.0
2006-10-25 21:05:00,105.655,105.71,105.655,105.71,23349857.0
2006-10-25 21:06:00,105.668,105.696,105.668,105.695,9844103.0
2006-10-25 21:07:00,105.7,105.71,105.665,105.665,16346438.0
2006-10-25 21:08:00,105.655,105.715,105.655,105.715,36785507.0
2006-10-25 21:09:00,105.708,105.713,105.685,105.685,59939111.0
2006-10-25 21:10:00,105.702,105.702,105.665,105.673,39020457.0
2006-10-25 21:11:00,105.69,105.69,105.672,105.675,25078876.0
2006-10-25 21:12:00,105.675,105.715,105.675,105.715,90693073.0
2006-10-25 21:13:00,105.715,105.765,105.715,105.73,65345395.0
2006-10-25 21:14:00,105.75,105.75,105.72,105.73,29510196.0
2006-10-25 21:15:00,105.73,105.73,105.667,105.72,144220158.0
2006-10-25 21:16:00,105.73,105.731,105.715,105.73,218838245.0
2006-10-25 21:17:00,105.723,105.73,105.718,105.73,79191486.0
2006-10-25 21:18:00,105.735,105.76,105.705,105.76,28086928.0
2006-10-25 21:19:00,105.765,105.765,105.735,105.735,62870159.0
2006-10-25 21:20:00,105.76,105.76,105.72,105.76,53919373.0
2006-10-25 21:21:00,105.76,105.76,105.72,105.72,72642966.0
2006-10-25 21:22:00,105.72,105.75,105.72,105.75,109376566.0
2006-10-25 21:23:00,105.745,105.755,105.72,105.72,27370518.0
2006-10-25 21:24:00,105.725,105.73,105.685,105.725,30218493.0
2006-10-25 21:25:00,105.73,105.73,105.711,105.73,66876733.0
2006-10-25 21:26:00,105.72,105.72,105.72,105.72,50588047.0
2006-10-25 21:27:00,105.74,105.745,105.715,105.745,77999412.0
2006-10-25 21:28:00,105.75,105.75,105.73,105.735,25834492.0
2006-10-25 21:29:00,105.735,105.735,105.69,105.695,44287477.0
2006-10-25 21:30:00,105.7,105.7,105.665,105.665,51296435.0
2006-10-25 21:31:00,105.67,105.67,105.635,105.66,32371928.0
2006-10-25 21:32:00,105.67,105.675,105.658,105.66,84618674.0
2006-10-25 21:33:00,105.665,105.7,105.665,105.68,342958764.0
2006-10-25 21:34:00,105.685,105.725,105.685,105.702,41225575.0
2006-10-25 21:35:00,105.71,105.71,105.651,105.705,63269007.0
2006-10-25 21:36:00,105.7,105.7,105.678,105.678,22953370.0
2006-10-25 21:37:00,105.683,105.69,105.679,105.68,43397817.0
2006-10-25 21:38:00,105.67,105.725,105.67,105.685,94791632.0
2006-10-25 21:39:00,105.685,105.695,105.675,105.683,96678200.0
2006-10-25 21:40:00,105.645,105.735,105.645,105.735,39458666.0
2006-10-25 21:41:00,105.74,105.743,105.725,105.725,52798850.0
2006-10-25 21:42:00,105.72,105.724,105.697,105.705,92743694.0
2006-10-25 21:43:00,105.702,105.721,105.698,105.715,98598077.0
2006-10-25 21:44:00,105.715,105.715,105.673,105.673,75201806.0
2006-10-25 21:45:00,105.68,105.685,105.67,105.67,94588851.0
2006-10-25 21:46:00,105.67,105.67,105.655,105.66,26759312.0
2006-10-25 21:47:00,105.655,105.669,105.655,105.665,36406958.0
2006-10-25 21:48:00,105.663,105.71,105.663,105.71,43377703.0
2006-10-25 21:49:00,105.675,105.72,105.675,105.72,77496355.0
2006-10-25 21:50:00,105.705,105.707,105.655,105.655,130141450.0
2006-10-25 21:51:00,105.66,105.66,105.625,105.635,27266422.0
2006-10-25 21:52:00,105.642,105.68,105.615,105.615,33934300.0
2006-10-25 21:53:00,105.66,105.67,105.623,105.67,79392694.0
2006-10-25 21:54:00,105.665,105.665,105.605,105.665,43935128.0
2006-10-25 21:55:00,105.65,105.675,105.645,105.675,106909076.0
2006-10-25 21:56:00,105.675,105.683,105.664,105.668,63510848.0
2006-10-25 21:57:00,105.675,105.688,105.675,105.683,43426424.0
2006-10-25 21:58:00,105.685,105.72,105.685,105.69,75572496.0
2006-10-25 21:59:00,105.682,105.72,105.682,105.685,73480144.0
2006-10-25 22:00:00,105.685,105.73,105.685,105.715,45086168.0
2006-10-25 22:01:00,105.715,105.745,105.7,105.745,80874396.0
2006-10-25 22:02:00,105.745,105.745,105.673,105.705,81182004.0
2006-10-25 22:03:00,105.71,105.735,105.71,105.725,76236699.0
2006-10-25 22:04:00,105.742,105.763,105.673,105.755,124573541.0
2006-10-25 22:05:00,105.75,105.77,105.75,105.765,94072331.0
2006-10-25 22:06:00,105.75,105.785,105.735,105.785,74683019.0
2006-10-25 22:07:00,105.79,105.79,105.757,105.778,34292535.0
2006-10-25 22:08:00,105.78,105.78,105.757,105.765,89778897.0
2006-10-25 22:09:00,105.765,105.765,105.75,105.755,50199393.0
2006-10-25 22:10:00,105.752,105.77,105.73,105.75,128534219.0
2006-10-25 22:11:00,105.748,105.785,105.748,105.757,132701923.0
2006-10-25 22:12:00,105.77,105.78,105.762,105.765,14470662.0
2006-10-25 22:13:00,105.753,105.767,105.724,105.745,75983908.0
2006-10-25 22:14:00,105.755,105.762,105.737,105.745,38821186.0
2006-10-25 22:15:00,105.745,105.765,105.72,105.76,128922793.0
2006-10-25 22:16:00,105.752,105.775,105.748,105.75,87199472.0
2006-10-25 22:17:00,105.75,105.77,105.75,105.755,27189167.0
2006-10-25 22:18:00,105.755,105.76,105.755,105.758,43479286.0
2006-10-25 22:19:00,105.76,105.773,105.7,105.7,61212916.0
2006-10-25 22:20:00,105.705,105.72,105.705,105.72,66162090.0
2006-10-25 22:21:00,105.73,105.73,105.707,105.715,25516498.0
2006-10-25 22:22:00,105.71,105.711,105.705,105.71,122175880.0
2006-10-25 22:23:00,105.705,105.745,105.705,105.745,29851059.0
2006-10-25 22:24:00,105.735,105.755,105.727,105.74,89754822.0
2006-10-25 22:25:00,105.74,105.749,105.735,105.735,59746037.0
2006-10-25 22:26:00,105.74,105.773,105.74,105.76,261400139.0
2006-10-25 22:27:00,105.77,105.77,105.76,105.77,114875583.0
2006-10-25 22:28:00,105.76,105.78,105.758,105.78,27701838.0
2006-10-25 22:29:00,105.775,105.775,105.76,105.76,112590251.0
2006-10-25 22:30:00,105.752,105.787,105.735,105.78,77406023.0
2006-10-25 22:31:00,105.775,105.78,105.74,105.755,94836015.0
2006-10-25 22:32:00,105.753,105.788,105.722,105.788,80465724.0
2006-10-25 22:33:00,105.795,105.795,105.765,105.785,32576195.0
2006-10-25 22:34:00,105.783,105.806,105.76,105.79,92484049.0
2006-10-25 22:35:00,105.805,105.823,105.805,105.823,63993669.0
2006-10-25 22:36:00,105.83,105.875,105.8,105.865,40183230.0
2006-10-25 22:37:00,105.855,105.873,105.855,105.865,46893526.0
2006-10-25 22:38:00,105.87,105.875,105.832,105.865,139774509.0
2006-10-25 22:39:00,105.852,105.885,105.852,105.87,37068218.0
2006-10-25 22:40:00,105.875,105.952,105.875,105.92,31931799.0
2006-10-25 22:41:00,105.94,105.94,105.905,105.917,84228314.0
2006-10-25 22:43:00,105.93,105.93,105.862,105.915,80743751.0
2006-10-25 22:44:00,105.915,105.926,105.89,105.89,50180189.0
2006-10-25 22:45:00,105.88,105.915,105.88,105.915,81138904.0
2006-10-25 22:46:00,105.912,105.912,105.89,105.898,84490787.0
2006-10-25 22:47:00,105.903,105.92,105.895,105.92,108064047.0
2006-10-25 22:48:00,105.915,105.917,105.905,105.917,20808913.0
2006-10-25 22:49:00,105.92,105.922,105.895,105.92,86462408.0
2006-10-25 22:50:00,105.91,105.949,105.91,105.945,226516839.0
2006-10-25 22:51:00,105.94,105.948,105.925,105.925,34686882.0
2006-10-25 22:52:00,105.92,105.97,105.92,105.97,38809279.0
2006-10-25 22:53:00,105.96,105.98,105.94,105.97,106523872.0
2006-10-25 22:54:00,105.962,105.97,105.945,105.953,215881934.0
2006-10-25 22:55:00,105.955,105.975,105.94,105.975,57244614.0
2006-10-25 22:56:00,105.973,105.973,105.935,105.967,66903085.0
2006-10-25 22:57:00,105.97,105.979,105.955,105.955,31316000.0
2006-10-25 22:58:00,105.962,105.975,105.93,105.975,25718705.0
2006-10-25 22:59:00,105.963,105.963,105.897,105.928,55615794.0
2006-10-25 23:00:00,105.932,105.932,105.895,105.92,67731306.0
2006-10-25 23:01:00,105.92,105.93,105.91,105.922,56118122.0
2006-10-25 23:02:00,105.91,105.93,105.9,105.925,34057232.0
2006-10-25 23:03:00,105.91,105.965,105.91,105.965,135788201.0
2006-10-25 23:04:00,105.965,105.975,105.94,105.94,78094413.0
2006-10-25 23:05:00,105.975,105.975,105.95,105.955,80266859.0
2006-10-25 23:06:00,105.955,105.99,105.955,105.98,18511884.0
2006-10-25 23:07:00,105.975,105.99,105.94,105.94,78487308.0
2006-10-25 23:08:00,105.943,105.97,105.94,105.97,36566316.0
2006-10-25 23:09:00,105.978,105.995,105.943,105.965,50740849.0
2006-10-25 23:10:00,105.965,105.999,105.965,105.98,48788918.0
2006-10-25 23:11:00,105.977,105.99,105.967,105.97,127303672.0
2006-10-25 23:12:00,105.955,106.0,105.94,106.0,87585900.0
2006-10-25 23:13:00,105.993,105.993,105.97,105.977,74534419.0
2006-10-25 23:14:00,105.955,105.985,105.955,105.96,63702007.0
2006-10-25 23:15:00,105.97,106.0,105.97,106.0,101134394.0
2006-10-25 23:16:00,105.985,106.02,105.985,106.0,79900134.0
2006-10-25 23:17:00,106.01,106.01,105.975,105.975,57689957.0
2006-10-25 23:18:00,105.985,105.99,105.98,105.982,161130201.0
2006-10-25 23:19:00,105.985,105.988,105.97,105.97,75202502.0
2006-10-25 23:20:00,105.945,105.98,105.944,105.98,107534537.0
2006-10-25 23:21:00,105.978,105.985,105.953,105.97,193717509.0
2006-10-25 23:22:00,105.965,105.995,105.96,105.995,96960996.0
2006-10-25 23:23:00,105.983,105.983,105.955,105.955,76988444.0
2006-10-25 23:24:00,105.955,105.971,105.955,105.963,32731167.0
2006-10-25 23:25:00,105.965,105.97,105.96,105.96,195358978.0
2006-10-25 23:26:00,105.97,105.97,105.948,105.95,56125860.0
2006-10-25 23:27:00,105.955,105.955,105.94,105.943,71416843.0
2006-10-25 23:28:00,105.945,105.96,105.942,105.96,42210009.0
2006-10-25 23:29:00,105.953,105.953,105.885,105.903,53657180.0
2006-10-25 23:30:00,105.91,105.925,105.88,105.92,48336135.0
2006-10-25 23:31:00,105.912,105.95,105.912,105.95,32385824.0
2006-10-25 23:32:00,105.955,105.963,105.945,105.945,85357454.0
2006-10-25 23:33:00,105.945,105.945,105.928,105.928,121853362.0
2006-10-25 23:34:00,105.93,105.96,105.92,105.94,160793431.0
2006-10-25 23:35:00,105.94,105.94,105.912,105.912,102900562.0
2006-10-25 23:36:00,105.91,105.938,105.91,105.925,73651822.0
2006-10-25 23:37:00,105.935,105.935,105.918,105.925,77417745.0
2006-10-25 23:39:00,105.927,105.945,105.923,105.923,37732642.0
2006-10-25 23:40:00,105.925,105.93,105.915,105.93,85996135.0
2006-10-25 23:41:00,105.93,105.94,105.91,105.94,35024815.0
2006-10-25 23:42:00,105.925,105.93,105.922,105.93,93995481.0
2006-10-25 23:43:00,105.925,105.936,105.913,105.925,38712707.0
2006-10-25 23:44:00,105.918,105.935,105.855,105.855,56226327.0
2006-10-25 23:45:00,105.91,105.927,105.89,105.913,30405764.0
2006-10-25 23:46:00,105.92,105.92,105.89,105.89,73640475.0
2006-10-25 23:47:00,105.895,105.923,105.88,105.88,49037435.0
2006-10-25 23:48:00,105.88,105.895,105.875,105.88,53441450.0
2006-10-25 23:49:00,105.883,105.883,105.878,105.88,42830639.0
2006-10-25 23:50:00,105.875,105.88,105.855,105.875,32667619.0
2006-10-25 23:51:00,105.87,105.883,105.87,105.883,76454025.0
2006-10-25 23:52:00,105.89,105.92,105.86,105.873,102549238.0
2006-10-25 23:53:00,105.885,105.895,105.883,105.895,70694628.0
2006-10-25 23:54:00,105.895,105.905,105.888,105.888,28486315.0
2006-10-25 23:55:00,105.89,105.915,105.877,105.9,67844566.0
2006-10-25 23:56:00,105.895,105.895,105.881,105.882,51175450.0
2006-10-25 23:57:00,105.885,105.885,105.855,105.855,46059633.0
2006-10-25 23:58:00,105.842,105.875,105.832,105.86,23185004.0
2006-10-25 23:59:00,105.858,105.9,105.858,105.9,130124979.0
2006-10-26 00:00:00,105.895,105.905,105.895,105.9,51278985.0
2006-10-26 00:01:00,105.905,105.926,105.895,105.895,60930676.0
2006-10-26 00:02:00,105.9,105.916,105.9,105.91,27633494.0
2006-10-26 00:03:00,105.913,105.913,105.84,105.905,120281219.0
2006-10-26 00:04:00,105.9,105.902,105.872,105.9,50912453.0
2006-10-26 00:05:00,105.893,105.893,105.875,105.875,38091767.0
2006-10-26 00:06:00,105.883,105.898,105.875,105.895,94278618.0
2006-10-26 00:07:00,105.9,105.9,105.865,105.873,44122062.0
2006-10-26 00:08:00,105.88,105.885,105.808,105.877,80361457.0
2006-10-26 00:09:00,105.87,105.875,105.85,105.865,63917197.0
2006-10-26 00:10:00,105.867,105.87,105.86,105.865,92523219.0
2006-10-26 00:11:00,105.85,105.863,105.798,105.82,54010244.0
2006-10-26 00:12:00,105.815,105.83,105.785,105.83,146377076.0
2006-10-26 00:13:00,105.805,105.835,105.79,105.79,65205203.0
2006-10-26 00:14:00,105.795,105.82,105.77,105.79,46029324.0
2006-10-26 00:15:00,105.77,105.8,105.77,105.8,93483595.0
2006-10-26 00:16:00,105.8,105.8,105.775,105.795,38575986.0
2006-10-26 00:17:00,105.805,105.805,105.78,105.785,21970034.0
2006-10-26 00:19:00,105.785,105.81,105.773,105.81,96784351.0
2006-10-26 00:20:00,105.81,105.81,105.785,105.785,49949284.0
2006-10-26 00:21:00,105.8,105.805,105.79,105.795,47263999.0
2006-10-26 00:22:00,105.793,105.81,105.792,105.795,49884809.0
2006-10-26 00:23:00,105.8,105.81,105.795,105.81,37389676.0
2006-10-26 00:24:00,105.81,105.815,105.8,105.815,35324574.0
2006-10-26 00:25:00,105.81,105.825,105.795,105.825,105361145.0
2006-10-26 00:26:00,105.82,105.83,105.82,105.825,28185136.0
2006-10-26 00:27:00,105.82,105.84,105.802,105.84,49891124.0
2006-10-26 00:28:00,105.82,105.85,105.82,105.83,97942954.0
2006-10-26 00:29:00,105.825,105.825,105.781,105.795,42367711.0
2006-10-26 00:30:00,105.8,105.803,105.775,105.803,112513045.0
2006-10-26 00:31:00,105.805,105.805,105.792,105.8,58240573.0
2006-10-26 00:32:00,105.785,105.805,105.78,105.785,76384598.0
2006-10-26 00:33:00,105.79,105.805,105.775,105.78,61308445.0
2006-10-26 00:34:00,105.793,105.815,105.765,105.813,159940776.0
2006-10-26 00:35:00,105.82,105.835,105.819,105.825,26138156.0
2006-10-26 00:36:00,105.825,105.833,105.8,105.8,23340259.0
2006-10-26 00:37:00,105.8,105.815,105.775,105.79,236143314.0
2006-10-26 00:38:00,105.795,105.83,105.795,105.805,48512991.0
2006-10-26 00:39:00,105.795,105.845,105.764,105.845,46275489.0
2006-10-26 00:40:00,105.83,105.85,105.807,105.85,111580376.0
2006-10-26 00:41:00,105.845,105.852,105.823,105.835,81214886.0
2006-10-26 00:42:00,105.84,105.85,105.817,105.817,120747009.0
2006-10-26 00:43:00,105.817,105.825,105.813,105.813,31703592.0
2006-10-26 00:45:00,105.812,105.836,105.812,105.835,23401273.0
2006-10-26 00:46:00,105.825,105.836,105.82,105.82,58716951.0
2006-10-26 00:47:00,105.82,105.845,105.815,105.815,92237245.0
2006-10-26 00:48:00,105.815,105.83,105.812,105.83,73271937.0
2006-10-26 00:49:00,105.818,105.83,105.818,105.83,155473903.0
2006-10-26 00:50:00,105.825,105.83,105.805,105.825,93391784.0
2006-10-26 00:51:00,105.81,105.835,105.81,105.835,90271006.0
2006-10-26 00:52:00,105.832,105.833,105.825,105.833,88918287.0
2006-10-26 00:53:00,105.84,105.84,105.825,105.83,24406146.0
2006-10-26 00:54:00,105.825,105.835,105.82,105.83,23865393.0
2006-10-26 00:56:00,105.82,105.83,105.808,105.83,27052406.0
2006-10-26 00:57:00,105.83,105.841,105.822,105.83,217950580.0
2006-10-26 00:58:00,105.817,105.817,105.785,105.8,27820625.0
2006-10-26 00:59:00,105.805,105.807,105.782,105.782,49689414.0
2006-10-26 01:01:00,105.78,105.805,105.768,105.768,57167141.0
2006-10-26 01:02:00,105.772,105.807,105.771,105.785,180101419.0
2006-10-26 01:03:00,105.73,105.835,105.73,105.813,44904105.0
2006-10-26 01:04:00,105.798,105.804,105.795,105.798,73845550.0
2006-10-26 01:05:00,105.81,105.81,105.765,105.79,44186609.0
2006-10-26 01:06:00,105.8,105.805,105.775,105.795,80240085.0
2006-10-26 01:07:00,105.793,105.81,105.772,105.81,204722684.0
2006-10-26 01:08:00,105.81,105.81,105.775,105.81,41660582.0
2006-10-26 01:09:00,105.805,105.81,105.8,105.81,95202632.0
2006-10-26 01:10:00,105.81,105.82,105.8,105.8,117595839.0
2006-10-26 01:11:00,105.79,105.81,105.788,105.795,58335956.0
2006-10-26 01:12:00,105.783,105.809,105.783,105.788,61950471.0
2006-10-26 01:13:00,105.797,105.797,105.778,105.783,120967206.0
2006-10-26 01:14:00,105.795,105.803,105.793,105.793,67396243.0
2006-10-26 01:15:00,105.805,105.805,105.783,105.795,124067482.0
2006-10-26 01:16:00,105.8,105.8,105.762,105.785,83532787.0
2006-10-26 01:17:00,105.785,105.794,105.775,105.775,22174212.0
2006-10-26 01:18:00,105.78,105.78,105.764,105.775,50342247.0
2006-10-26 01:19:00,105.775,105.809,105.775,105.805,51884979.0
2006-10-26 01:20:00,105.81,105.81,105.747,105.803,60639371.0
2006-10-26 01:21:00,105.803,105.815,105.785,105.788,63285834.0
2006-10-26 01:22:00,105.795,105.825,105.765,105.825,84222432.0
2006-10-26 01:23:00,105.83,105.83,105.82,105.825,73376719.0
2006-10-26 01:24:00,105.825,105.835,105.818,105.83,124407896.0
2006-10-26 01:25:00,105.825,105.855,105.825,105.835,38317093.0
2006-10-26 01:26:00,105.835,105.835,105.8,105.8,44513516.0
2006-10-26 01:27:00,105.815,105.825,105.8,105.81,111467276.0
2006-10-26 01:28:00,105.81,105.816,105.805,105.81,101993976.0
2006-10-26 01:29:00,105.805,105.817,105.805,105.81,53960505.0
2006-10-26 01:30:00,105.805,105.81,105.8,105.802,44813673.0
2006-10-26 01:31:00,105.805,105.805,105.788,105.803,85477835.0
2006-10-26 01:32:00,105.8,105.82,105.787,105.82,41468134.0
2006-10-26 01:33:00,105.825,105.825,105.81,105.82,34648369.0
2006-10-26 01:34:00,105.82,105.83,105.815,105.83,93006191.0
2006-10-26 01:35:00,105.83,105.835,105.812,105.82,91889111.0
2006-10-26 01:36:00,105.82,105.82,105.775,105.81,48824335.0
2006-10-26 01:37:00,105.82,105.82,105.803,105.805,83181499.0
2006-10-26 01:38:00,105.795,105.83,105.795,105.83,96603953.0
2006-10-26 01:39:00,105.817,105.838,105.817,105.838,106506141.0
2006-10-26 01:40:00,105.84,105.86,105.837,105.855,94444153.0
2006-10-26 01:41:00,105.845,105.855,105.79,105.845,87450896.0
2006-10-26 01:42:00,105.83,105.855,105.83,105.855,112800811.0
2006-10-26 01:43:00,105.85,105.86,105.845,105.845,54153671.0
2006-10-26 01:44:00,105.845,105.866,105.825,105.845,33336572.0
2006-10-26 01:45:00,105.855,105.87,105.84,105.84,43621084.0
2006-10-26 01:46:00,105.847,105.865,105.847,105.865,30658336.0
2006-10-26 01:47:00,105.87,105.885,105.855,105.885,67454965.0
2006-10-26 01:48:00,105.865,105.875,105.858,105.87,76676424.0
2006-10-26 01:49:00,105.863,105.871,105.859,105.86,41092514.0
2006-10-26 01:50:00,105.865,105.865,105.825,105.825,37715714.0
2006-10-26 01:51:00,105.83,105.847,105.83,105.84,69264869.0
2006-10-26 01:52:00,105.835,105.842,105.82,105.82,129717303.0
2006-10-26 01:53:00,105.823,105.841,105.819,105.835,104326750.0
2006-10-26 01:54:00,105.835,105.835,105.795,105.807,33922221.0
2006-10-26 01:55:00,105.815,105.83,105.812,105.815,42423661.0
2006-10-26 01:56:00,105.815,105.817,105.765,105.815,86561286.0
2006-10-26 01:57:00,105.81,105.816,105.8,105.81,55818673.0
2006-10-26 01:58:00,105.813,105.813,105.79,105.79,67926399.0
2006-10-26 01:59:00,105.79,105.81,105.775,105.785,62295265.0
2006-10-26 02:00:00,105.785,105.806,105.78,105.8,63833656.0
2006-10-26 02:01:00,105.81,105.811,105.773,105.773,65839294.0
2006-10-26 02:02:00,105.79,105.801,105.79,105.8,58936412.0
2006-10-26 02:03:00,105.785,105.796,105.725,105.765,81831431.0
2006-10-26 02:04:00,105.765,105.81,105.765,105.795,38735995.0
2006-10-26 02:05:00,105.787,105.795,105.785,105.785,31052931.0
2006-10-26 02:06:00,105.785,105.799,105.78,105.783,98542313.0
2006-10-26 02:07:00,105.78,105.79,105.775,105.775,139540980.0
2006-10-26 02:08:00,105.78,105.79,105.773,105.79,63272923.0
2006-10-26 02:09:00,105.785,105.8,105.755,105.755,34462458.0
2006-10-26 02:10:00,105.75,105.785,105.75,105.753,42622669.0
2006-10-26 02:11:00,105.76,105.778,105.745,105.765,72003401.0
2006-10-26 02:12:00,105.775,105.775,105.749,105.75,70046689.0
2006-10-26 02:13:00,105.745,105.755,105.737,105.737,32363916.0
2006-10-26 02:14:00,105.73,105.747,105.73,105.735,41480680.0
2006-10-26 02:15:00,105.725,105.78,105.725,105.745,32542534.0
2006-10-26 02:16:00,105.745,105.76,105.73,105.76,53532697.0
2006-10-26 02:17:00,105.755,105.768,105.745,105.75,105283562.0
2006-10-26 02:18:00,105.765,105.777,105.715,105.775,90491405.0
2006-10-26 02:19:00,105.785,105.785,105.757,105.78,91365149.0
2006-10-26 02:20:00,105.778,105.792,105.777,105.777,111117524.0
2006-10-26 02:21:00,105.78,105.789,105.77,105.77,93927032.0
2006-10-26 02:22:00,105.78,105.78,105.765,105.77,84388248.0
2006-10-26 02:23:00,105.76,105.76,105.714,105.75,51968428.0
2006-10-26 02:24:00,105.75,105.75,105.725,105.75,89700420.0
2006-10-26 02:25:00,105.75,105.75,105.675,105.71,88831127.0
2006-10-26 02:26:00,105.71,105.725,105.675,105.725,38489636.0
2006-10-26 02:27:00,105.72,105.725,105.68,105.68,43568118.0
2006-10-26 02:28:00,105.693,105.718,105.655,105.705,93664078.0
2006-10-26 02:29:00,105.702,105.715,105.675,105.675,46482391.0
2006-10-26 02:30:00,105.68,105.715,105.68,105.705,50416244.0
2006-10-26 02:31:00,105.71,105.715,105.7,105.7,102341939.0
2006-10-26 02:32:00,105.715,105.73,105.71,105.71,12892126.0
2006-10-26 02:33:00,105.7,105.725,105.7,105.725,45324832.0
2006-10-26 02:34:00,105.725,105.725,105.705,105.705,37517960.0
2006-10-26 02:35:00,105.72,105.72,105.7,105.705,113500494.0
2006-10-26 02:36:00,105.705,105.74,105.69,105.74,69895904.0
2006-10-26 02:37:00,105.725,105.745,105.675,105.745,81516097.0
2006-10-26 02:38:00,105.738,105.761,105.715,105.743,59726155.0
2006-10-26 02:39:00,105.743,105.755,105.693,105.75,55156784.0
2006-10-26 02:40:00,105.745,105.757,105.74,105.755,50982586.0
2006-10-26 02:41:00,105.755,105.8,105.755,105.8,55345479.0
2006-10-26 02:42:00,105.795,105.801,105.78,105.785,23886902.0
2006-10-26 02:43:00,105.785,105.8,105.772,105.8,78265523.0
2006-10-26 02:44:00,105.795,105.795,105.775,105.775,122246020.0
2006-10-26 02:45:00,105.783,105.785,105.76,105.785,73769968.0
2006-10-26 02:46:00,105.773,105.773,105.737,105.757,112256128.0
2006-10-26 02:47:00,105.748,105.773,105.748,105.773,67883487.0
2006-10-26 02:48:00,105.785,105.785,105.745,105.75,53731196.0
2006-10-26 02:49:00,105.76,105.78,105.76,105.78,120032500.0
2006-10-26 02:50:00,105.76,105.79,105.74,105.775,97854485.0
2006-10-26 02:51:00,105.78,105.78,105.755,105.78,39946864.0
2006-10-26 02:52:00,105.78,105.78,105.762,105.773,201637624.0
2006-10-26 02:53:00,105.775,105.775,105.755,105.77,88195299.0
2006-10-26 02:54:00,105.77,105.77,105.745,105.75,48487445.0
2006-10-26 02:55:00,105.738,105.79,105.735,105.758,71534969.0
2006-10-26 02:56:00,105.773,105.785,105.72,105.72,41382458.0
2006-10-26 02:57:00,105.775,105.778,105.755,105.772,184341272.0
2006-10-26 02:58:00,105.768,105.785,105.768,105.78,59388260.0
2006-10-26 02:59:00,105.78,105.78,105.713,105.77,109066577.0
2006-10-26 03:00:00,105.762,105.775,105.75,105.775,48368941.0
2006-10-26 03:01:00,105.77,105.796,105.77,105.777,29492870.0
2006-10-26 03:02:00,105.79,105.8,105.78,105.79,213071247.0
2006-10-26 03:03:00,105.79,105.79,105.768,105.78,25552475.0
2006-10-26 03:05:00,105.79,105.797,105.77,105.795,21969432.0
2006-10-26 03:06:00,105.8,105.8,105.79,105.8,22701280.0
2006-10-26 03:07:00,105.793,105.795,105.79,105.792,96159063.0
2006-10-26 03:08:00,105.795,105.795,105.78,105.78,93082082.0
2006-10-26 03:10:00,105.79,105.8,105.768,105.768,146659660.0
2006-10-26 03:11:00,105.78,105.79,105.74,105.79,80767126.0
2006-10-26 03:12:00,105.785,105.79,105.767,105.79,94495695.0
2006-10-26 03:13:00,105.79,105.79,105.775,105.775,57095438.0
2006-10-26 03:14:00,105.785,105.785,105.772,105.772,25494358.0
2006-10-26 03:15:00,105.775,105.79,105.76,105.79,23631283.0
2006-10-26 03:16:00,105.783,105.783,105.757,105.777,31309099.0
2006-10-26 03:17:00,105.777,105.78,105.765,105.78,114702202.0
2006-10-26 03:18:00,105.775,105.775,105.76,105.765,81919393.0
2006-10-26 03:19:00,105.77,105.77,105.757,105.77,104270981.0
2006-10-26 03:20:00,105.775,105.775,105.697,105.745,48757233.0
2006-10-26 03:21:00,105.755,105.775,105.745,105.745,46010045.0
2006-10-26 03:22:00,105.75,105.765,105.75,105.75,257995544.0
2006-10-26 03:23:00,105.76,105.785,105.76,105.765,21257065.0
2006-10-26 03:24:00,105.765,105.804,105.76,105.78,27002230.0
2006-10-26 03:25:00,105.773,105.773,105.73,105.763,146318519.0
2006-10-26 03:26:00,105.75,105.77,105.75,105.77,57148067.0
2006-10-26 03:27:00,105.765,105.78,105.755,105.755,84281808.0
2006-10-26 03:28:00,105.77,105.775,105.763,105.775,61023232.0
2006-10-26 03:29:00,105.773,105.78,105.766,105.78,110512761.0
2006-10-26 03:30:00,105.775,105.776,105.749,105.765,43583696.0
2006-10-26 03:31:00,105.77,105.789,105.77,105.78,90805631.0
2006-10-26 03:32:00,105.8,105.8,105.765,105.78,47497261.0
2006-10-26 03:33:00,105.785,105.8,105.78,105.8,28602737.0
2006-10-26 03:34:00,105.805,105.815,105.793,105.81,111505076.0
2006-10-26 03:35:00,105.815,105.815,105.782,105.81,34744346.0
2006-10-26 03:36:00,105.81,105.81,105.78,105.78,40618873.0
2006-10-26 03:37:00,105.785,105.793,105.773,105.793,52273718.0
2006-10-26 03:38:00,105.795,105.805,105.79,105.8,43589409.0
2006-10-26 03:39:00,105.785,105.8,105.785,105.8,47219968.0
2006-10-26 03:40:00,105.8,105.815,105.8,105.815,107275938.0
2006-10-26 03:41:00,105.775,105.836,105.775,105.79,72355885.0
2006-10-26 03:42:00,105.795,105.795,105.765,105.765,22091538.0
2006-10-26 03:43:00,105.795,105.797,105.79,105.79,42663113.0
2006-10-26 03:44:00,105.79,105.796,105.79,105.79,86888737.0
2006-10-26 03:45:00,105.8,105.8,105.79,105.795,43984064.0
2006-10-26 03:47:00,105.8,105.8,105.772,105.785,151938007.0
2006-10-26 03:48:00,105.8,105.8,105.708,105.74,53301337.0
2006-10-26 03:49:00,105.745,105.767,105.745,105.767,95809479.0
2006-10-26 03:50:00,105.765,105.77,105.755,105.77,66677653.0
2006-10-26 03:51:00,105.767,105.769,105.722,105.722,48756428.0
2006-10-26 03:52:00,105.723,105.77,105.723,105.77,45998815.0
2006-10-26 03:53:00,105.763,105.772,105.745,105.772,85801435.0
2006-10-26 03:54:00,105.765,105.791,105.753,105.753,35351988.0
2006-10-26 03:55:00,105.76,105.76,105.732,105.75,49458377.0
2006-10-26 03:56:00,105.755,105.755,105.66,105.733,115222933.0
2006-10-26 03:57:00,105.7,105.74,105.675,105.72,25435837.0
2006-10-26 03:58:00,105.695,105.73,105.695,105.715,61608366.0
2006-10-26 03:59:00,105.71,105.725,105.695,105.725,54685918.0
2006-10-26 04:00:00,105.72,105.728,105.711,105.728,118835599.0
2006-10-26 04:01:00,105.73,105.73,105.692,105.692,25598989.0
2006-10-26 04:02:00,105.725,105.745,105.685,105.735,43987809.0
2006-10-26 04:03:00,105.732,105.742,105.698,105.715,51791772.0
2006-10-26 04:04:00,105.72,105.727,105.71,105.72,70930021.0
2006-10-26 04:05:00,105.725,105.74,105.705,105.705,26595382.0
2006-10-26 04:06:00,105.705,105.735,105.705,105.725,73319463.0
2006-10-26 04:07:00,105.703,105.715,105.697,105.71,103209779.0
2006-10-26 04:08:00,105.703,105.72,105.685,105.69,74357154.0
2006-10-26 04:09:00,105.725,105.725,105.689,105.695,32592655.0
2006-10-26 04:10:00,105.71,105.733,105.695,105.733,45530604.0
2006-10-26 04:11:00,105.73,105.745,105.72,105.72,50717901.0
2006-10-26 04:12:00,105.72,105.72,105.693,105.705,53604541.0
2006-10-26 04:13:00,105.7,105.742,105.7,105.73,73150367.0
2006-10-26 04:14:00,105.733,105.756,105.733,105.74,29329375.0
2006-10-26 04:15:00,105.685,105.745,105.685,105.728,60328677.0
2006-10-26 04:16:00,105.745,105.765,105.737,105.755,42809584.0
2006-10-26 04:17:00,105.76,105.76,105.745,105.755,96534336.0
2006-10-26 04:18:00,105.75,105.77,105.74,105.75,33468530.0
2006-10-26 04:19:00,105.75,105.755,105.742,105.755,85330556.0
2006-10-26 04:20:00,105.758,105.761,105.733,105.733,40871579.0
2006-10-26 04:21:00,105.735,105.737,105.71,105.72,155795981.0
2006-10-26 04:22:00,105.725,105.745,105.71,105.745,77635122.0
2006-10-26 04:23:00,105.735,105.735,105.69,105.72,74448420.0
2006-10-26 04:24:00,105.722,105.745,105.69,105.73,111533235.0
2006-10-26 04:25:00,105.73,105.75,105.713,105.74,157178321.0
2006-10-26 04:26:00,105.738,105.747,105.737,105.745,129879943.0
2006-10-26 04:27:00,105.745,105.745,105.705,105.725,91359794.0
2006-10-26 04:28:00,105.69,105.745,105.69,105.702,30619103.0
2006-10-26 04:29:00,105.71,105.73,105.71,105.73,45759856.0
2006-10-26 04:30:00,105.723,105.743,105.723,105.743,48805875.0
2006-10-26 04:31:00,105.75,105.755,105.732,105.755,39371336.0
2006-10-26 04:32:00,105.743,105.77,105.733,105.765,64924401.0
2006-10-26 04:33:00,105.76,105.76,105.74,105.76,58367161.0
2006-10-26 04:34:00,105.75,105.75,105.7,105.7,207233451.0
2006-10-26 04:35:00,105.693,105.73,105.693,105.695,36191028.0
2006-10-26 04:36:00,105.715,105.723,105.687,105.723,70212895.0
2006-10-26 04:37:00,105.735,105.735,105.709,105.725,101074739.0
2006-10-26 04:38:00,105.73,105.738,105.729,105.738,182855873.0
2006-10-26 04:39:00,105.74,105.74,105.721,105.725,118053062.0
2006-10-26 04:40:00,105.73,105.73,105.708,105.715,77392717.0
2006-10-26 04:41:00,105.712,105.74,105.705,105.705,153107382.0
2006-10-26 04:42:00,105.695,105.73,105.695,105.73,59419049.0
2006-10-26 04:43:00,105.73,105.735,105.71,105.715,74332618.0
2006-10-26 04:44:00,105.73,105.735,105.723,105.73,95068993.0
2006-10-26 04:45:00,105.72,105.735,105.715,105.715,66108354.0
2006-10-26 04:46:00,105.717,105.745,105.717,105.723,69632307.0
2006-10-26 04:47:00,105.73,105.74,105.715,105.715,94728423.0
2006-10-26 04:48:00,105.73,105.73,105.693,105.727,133260411.0
2006-10-26 04:49:00,105.72,105.73,105.705,105.705,51243482.0
2006-10-26 04:50:00,105.705,105.725,105.705,105.725,30629684.0
2006-10-26 04:51:00,105.72,105.728,105.713,105.713,36072129.0
2006-10-26 04:52:00,105.71,105.74,105.71,105.715,71815639.0
2006-10-26 04:53:00,105.72,105.73,105.715,105.715,18961265.0
2006-10-26 04:54:00,105.715,105.735,105.714,105.735,89135876.0
2006-10-26 04:55:00,105.73,105.73,105.715,105.715,79139046.0
2006-10-26 04:56:00,105.715,105.74,105.715,105.72,148906901.0
2006-10-26 04:57:00,105.725,105.735,105.72,105.72,36089046.0
2006-10-26 04:58:00,105.732,105.732,105.705,105.73,59776440.0
2006-10-26 04:59:00,105.73,105.73,105.71,105.722,67853440.0
2006-10-26 05:00:00,105.718,105.723,105.67,105.723,58066190.0
2006-10-26 05:01:00,105.725,105.728,105.715,105.722,24767630.0
2006-10-26 05:02:00,105.715,105.733,105.71,105.72,30227799.0
2006-10-26 05:03:00,105.717,105.73,105.717,105.723,63668713.0
2006-10-26 05:04:00,105.725,105.728,105.705,105.705,52989554.0
2006-10-26 05:05:00,105.703,105.735,105.703,105.722,204008627.0
2006-10-26 05:06:00,105.73,105.73,105.709,105.72,103140853.0
2006-10-26 05:07:00,105.73,105.74,105.73,105.74,36362108.0
2006-10-26 05:08:00,105.745,105.745,105.713,105.73,33311131.0
2006-10-26 05:09:00,105.735,105.735,105.714,105.72,207395021.0
2006-10-26 05:10:00,105.73,105.731,105.71,105.72,86255394.0
2006-10-26 05:12:00,105.72,105.731,105.719,105.723,103045723.0
2006-10-26 05:14:00,105.725,105.741,105.725,105.73,89606741.0
2006-10-26 05:15:00,105.74,105.745,105.73,105.735,52054137.0
2006-10-26 05:16:00,105.735,105.74,105.688,105.73,89219612.0
2006-10-26 05:17:00,105.725,105.725,105.71,105.72,155983800.0
2006-10-26 05:18:00,105.717,105.74,105.71,105.74,82190001.0
2006-10-26 05:19:00,105.75,105.76,105.747,105.755,30980690.0
2006-10-26 05:20:00,105.75,105.75,105.74,105.742,40026151.0
2006-10-26 05:21:00,105.745,105.762,105.734,105.75,147100099.0
2006-10-26 05:22:00,105.745,105.745,105.735,105.735,49387600.0
2006-10-26 05:23:00,105.745,105.745,105.69,105.73,23468752.0
2006-10-26 05:24:00,105.723,105.735,105.705,105.735,67962692.0
2006-10-26 05:25:00,105.72,105.73,105.712,105.713,91477791.0
2006-10-26 05:26:00,105.715,105.726,105.715,105.725,35316778.0
2006-10-26 05:27:00,105.718,105.74,105.716,105.723,75597263.0
2006-10-26 05:28:00,105.725,105.745,105.725,105.745,90148306.0
2006-10-26 05:29:00,105.75,105.75,105.715,105.732,83187560.0
2006-10-26 05:30:00,105.74,105.74,105.728,105.735,112883742.0
2006-10-26 05:31:00,105.74,105.74,105.723,105.73,26863689.0
2006-10-26 05:32:00,105.73,105.73,105.72,105.73,107360361.0
2006-10-26 05:33:00,105.72,105.75,105.71,105.71,282045892.0
2006-10-26 05:35:00,105.71,105.729,105.71,105.725,99462348.0
2006-10-26 05:36:00,105.735,105.765,105.735,105.745,28262694.0
2006-10-26 05:37:00,105.75,105.75,105.71,105.74,119992030.0
2006-10-26 05:38:00,105.715,105.75,105.715,105.74,28279392.0
2006-10-26 05:39:00,105.73,105.75,105.715,105.715,66441143.0
2006-10-26 05:40:00,105.71,105.75,105.71,105.75,59372371.0
2006-10-26 05:41:00,105.748,105.748,105.715,105.715,44861007.0
2006-10-26 05:42:00,105.715,105.722,105.7,105.7,29179188.0
2006-10-26 05:43:00,105.7,105.715,105.7,105.702,94279891.0
2006-10-26 05:44:00,105.71,105.745,105.71,105.745,134099017.0
2006-10-26 05:45:00,105.715,105.745,105.715,105.745,38142252.0
2006-10-26 05:46:00,105.735,105.76,105.711,105.753,71852395.0
2006-10-26 05:47:00,105.765,105.765,105.736,105.75,15795943.0
2006-10-26 05:48:00,105.743,105.75,105.737,105.738,120912911.0
2006-10-26 05:49:00,105.74,105.755,105.712,105.712,120893731.0
2006-10-26 05:50:00,105.715,105.735,105.707,105.735,49037210.0
2006-10-26 05:51:00,105.735,105.74,105.715,105.74,90502920.0
2006-10-26 05:52:00,105.738,105.74,105.707,105.74,34278823.0
2006-10-26 05:53:00,105.735,105.77,105.735,105.75,79323438.0
2006-10-26 05:54:00,105.765,105.765,105.737,105.74,92173554.0
2006-10-26 05:55:00,105.745,105.75,105.738,105.742,113651622.0
2006-10-26 05:56:00,105.745,105.753,105.733,105.74,80063747.0
2006-10-26 05:57:00,105.735,105.745,105.725,105.725,75433937.0
2006-10-26 05:58:00,105.725,105.731,105.719,105.725,77436229.0
2006-10-26 05:59:00,105.725,105.73,105.72,105.725,48066277.0
2006-10-26 06:01:00,105.73,105.745,105.73,105.745,75708777.0
2006-10-26 06:02:00,105.743,105.743,105.735,105.735,40532411.0
2006-10-26 06:03:00,105.728,105.745,105.728,105.745,62058672.0
2006-10-26 06:04:00,105.745,105.75,105.74,105.74,117340662.0
2006-10-26 06:05:00,105.755,105.755,105.719,105.725,48477464.0
2006-10-26 06:06:00,105.72,105.73,105.674,105.7,79631587.0
2006-10-26 06:07:00,105.655,105.725,105.655,105.712,36308902.0
2006-10-26 06:08:00,105.715,105.723,105.7,105.7,30102033.0
2006-10-26 06:09:00,105.695,105.715,105.695,105.715,122301900.0
2006-10-26 06:10:00,105.73,105.737,105.695,105.705,80124437.0
2006-10-26 06:11:00,105.73,105.733,105.695,105.703,44816305.0
2006-10-26 06:12:00,105.725,105.735,105.725,105.735,39329112.0
2006-10-26 06:13:00,105.74,105.745,105.738,105.74,28622645.0
2006-10-26 06:14:00,105.74,105.74,105.723,105.73,92734166.0
2006-10-26 06:15:00,105.723,105.745,105.723,105.745,71922160.0
2006-10-26 06:16:00,105.745,105.745,105.72,105.742,90473553.0
2006-10-26 06:17:00,105.745,105.75,105.695,105.75,88234891.0
2006-10-26 06:18:00,105.755,105.765,105.755,105.76,58289745.0
2006-10-26 06:19:00,105.765,105.772,105.725,105.725,35976174.0
2006-10-26 06:20:00,105.763,105.763,105.745,105.745,89616426.0
2006-10-26 06:21:00,105.745,105.745,105.725,105.725,101762356.0
2006-10-26 06:22:00,105.735,105.753,105.735,105.753,41347008.0
2006-10-26 06:23:00,105.748,105.76,105.74,105.76,23673029.0
2006-10-26 06:26:00,105.75,105.76,105.75,105.755,320882077.0
2006-10-26 06:27:00,105.75,105.773,105.748,105.77,89458372.0
2006-10-26 06:28:00,105.76,105.761,105.731,105.745,29439732.0
2006-10-26 06:29:00,105.74,105.75,105.733,105.75,56549921.0
2006-10-26 06:30:00,105.745,105.764,105.745,105.755,45237463.0
2006-10-26 06:31:00,105.755,105.77,105.753,105.77,23881024.0
2006-10-26 06:32:00,105.765,105.775,105.765,105.77,77036460.0
2006-10-26 06:34:00,105.77,105.775,105.758,105.77,68535287.0
2006-10-26 06:35:00,105.765,105.77,105.725,105.765,28694798.0
2006-10-26 06:37:00,105.77,105.78,105.768,105.78,106573677.0
2006-10-26 06:38:00,105.78,105.78,105.767,105.77,68273461.0
2006-10-26 06:39:00,105.77,105.79,105.77,105.77,59239041.0
2006-10-26 06:40:00,105.785,105.786,105.765,105.775,61003453.0
2006-10-26 06:41:00,105.77,105.79,105.765,105.785,29114677.0
2006-10-26 06:42:00,105.78,105.78,105.743,105.743,75839385.0
2006-10-26 06:43:00,105.75,105.755,105.74,105.74,220048515.0
2006-10-26 06:44:00,105.74,105.775,105.673,105.75,131563726.0
2006-10-26 06:45:00,105.75,105.75,105.72,105.75,32622371.0
2006-10-26 06:46:00,105.73,105.765,105.73,105.765,65482910.0
2006-10-26 06:47:00,105.755,105.78,105.755,105.775,84084065.0
2006-10-26 06:48:00,105.775,105.775,105.76,105.77,22819724.0
2006-10-26 06:49:00,105.763,105.763,105.752,105.752,38105916.0
2006-10-26 06:50:00,105.735,105.775,105.735,105.758,58602963.0
2006-10-26 06:51:00,105.765,105.77,105.765,105.765,33661702.0
2006-10-26 06:52:00,105.765,105.765,105.74,105.74,15486913.0
2006-10-26 06:53:00,105.735,105.745,105.718,105.718,10722255.0
2006-10-26 06:55:00,105.733,105.748,105.72,105.748,123786749.0
2006-10-26 06:56:00,105.758,105.758,105.735,105.738,126039636.0
2006-10-26 06:57:00,105.74,105.748,105.74,105.748,51758792.0
2006-10-26 06:58:00,105.755,105.765,105.75,105.765,107751784.0
2006-10-26 06:59:00,105.76,105.76,105.705,105.745,78939942.0
2006-10-26 07:00:00,105.75,105.761,105.745,105.745,26552470.0
2006-10-26 07:01:00,105.745,105.76,105.74,105.76,48180194.0
2006-10-26 07:02:00,105.755,105.76,105.75,105.752,146408578.0
2006-10-26 07:03:00,105.755,105.765,105.747,105.747,515292391.0
2006-10-26 07:04:00,105.753,105.774,105.749,105.755,308590486.0
2006-10-26 07:06:00,105.765,105.773,105.755,105.755,44628934.0
2006-10-26 07:07:00,105.765,105.77,105.76,105.76,46714659.0
2006-10-26 07:08:00,105.765,105.765,105.735,105.765,19934058.0
2006-10-26 07:09:00,105.748,105.775,105.728,105.728,163237851.0
2006-10-26 07:10:00,105.755,105.778,105.755,105.763,670716029.0
2006-10-26 07:11:00,105.762,105.775,105.73,105.775,31959970.0
2006-10-26 07:12:00,105.767,105.767,105.745,105.745,221644424.0
2006-10-26 07:13:00,105.76,105.795,105.76,105.78,24142378.0
2006-10-26 07:14:00,105.78,105.787,105.777,105.785,182555314.0
2006-10-26 07:15:00,105.79,105.79,105.77,105.77,52125923.0
2006-10-26 07:16:00,105.73,105.764,105.715,105.715,50156989.0
2006-10-26 07:17:00,105.75,105.768,105.74,105.755,78494824.0
2006-10-26 07:18:00,105.755,105.77,105.73,105.73,20984386.0
2006-10-26 07:19:00,105.725,105.767,105.725,105.76,144264908.0
2006-10-26 07:20:00,105.76,105.765,105.758,105.765,71430928.0
2006-10-26 07:21:00,105.765,105.769,105.755,105.765,91430552.0
2006-10-26 07:22:00,105.755,105.755,105.735,105.74,102820417.0
2006-10-26 07:23:00,105.75,105.75,105.732,105.733,29962744.0
2006-10-26 07:24:00,105.733,105.753,105.715,105.753,27437422.0
2006-10-26 07:25:00,105.745,105.757,105.74,105.755,61527391.0
2006-10-26 07:26:00,105.755,105.763,105.74,105.752,85375345.0
2006-10-26 07:27:00,105.76,105.76,105.713,105.755,101885900.0
2006-10-26 07:28:00,105.76,105.76,105.748,105.748,64031212.0
2006-10-26 07:29:00,105.745,105.765,105.745,105.76,43848164.0
2006-10-26 07:31:00,105.755,105.767,105.749,105.76,149869572.0
2006-10-26 07:32:00,105.765,105.775,105.745,105.765,68832610.0
2006-10-26 07:33:00,105.77,105.804,105.77,105.78,166181737.0
2006-10-26 07:34:00,105.78,105.782,105.775,105.78,38931444.0
2006-10-26 07:35:00,105.785,105.795,105.78,105.783,99517341.0
2006-10-26 07:36:00,105.79,105.79,105.77,105.77,86221464.0
2006-10-26 07:37:00,105.765,105.765,105.749,105.75,75627188.0
2006-10-26 07:38:00,105.753,105.792,105.753,105.77,184631470.0
2006-10-26 07:39:00,105.777,105.79,105.776,105.79,47247603.0
2006-10-26 07:40:00,105.79,105.79,105.745,105.787,52950185.0
2006-10-26 07:41:00,105.785,105.795,105.763,105.77,329920168.0
2006-10-26 07:42:00,105.775,105.8,105.775,105.8,51848731.0
2006-10-26 07:43:00,105.798,105.798,105.776,105.782,51123254.0
2006-10-26 07:44:00,105.785,105.79,105.777,105.79,85060931.0
2006-10-26 07:45:00,105.79,105.79,105.755,105.785,603857137.0
2006-10-26 07:46:00,105.79,105.79,105.754,105.762,465158306.0
2006-10-26 07:47:00,105.765,105.775,105.764,105.775,80032341.0
2006-10-26 07:48:00,105.77,105.787,105.75,105.77,59348431.0
2006-10-26 07:49:00,105.77,105.77,105.758,105.765,193349386.0
2006-10-26 07:50:00,105.765,105.765,105.745,105.755,15145912.0
2006-10-26 07:51:00,105.75,105.78,105.75,105.78,684526751.0
2006-10-26 07:52:00,105.78,105.78,105.753,105.77,443767108.0
2006-10-26 07:53:00,105.762,105.786,105.761,105.763,695145242.0
2006-10-26 07:54:00,105.77,105.781,105.757,105.757,70992239.0
2006-10-26 07:55:00,105.77,105.77,105.748,105.755,258660401.0
2006-10-26 07:56:00,105.76,105.76,105.722,105.75,272209788.0
2006-10-26 07:57:00,105.752,105.77,105.751,105.755,156824367.0
2006-10-26 07:58:00,105.76,105.77,105.752,105.753,68293801.0
2006-10-26 07:59:00,105.755,105.77,105.718,105.755,68004731.0
2006-10-26 08:00:00,105.765,105.78,105.76,105.76,74678437.0
2006-10-26 08:01:00,105.715,105.769,105.7,105.76,208522629.0
2006-10-26 08:02:00,105.76,105.775,105.735,105.735,207367246.0
2006-10-26 08:03:00,105.75,105.805,105.738,105.805,90954047.0
2006-10-26 08:04:00,105.8,105.809,105.77,105.79,149860739.0
2006-10-26 08:05:00,105.8,105.8,105.765,105.765,77444688.0
2006-10-26 08:06:00,105.765,105.775,105.762,105.765,71461072.0
2006-10-26 08:07:00,105.76,105.77,105.747,105.755,32490009.0
2006-10-26 08:08:00,105.735,105.767,105.735,105.738,272109549.0
2006-10-26 08:09:00,105.75,105.75,105.715,105.727,73516195.0
2006-10-26 08:10:00,105.74,105.74,105.73,105.735,50216924.0
2006-10-26 08:11:00,105.735,105.74,105.728,105.73,37044730.0
2006-10-26 08:12:00,105.725,105.733,105.715,105.715,45060052.0
2006-10-26 08:13:00,105.72,105.72,105.69,105.69,71899154.0
2006-10-26 08:14:00,105.675,105.708,105.647,105.68,259906765.0
2006-10-26 08:15:00,105.695,105.719,105.68,105.705,112312832.0
2006-10-26 08:16:00,105.69,105.73,105.654,105.695,377445032.0
2006-10-26 08:17:00,105.72,105.735,105.695,105.695,260137017.0
2006-10-26 08:18:00,105.685,105.73,105.685,105.715,165327073.0
2006-10-26 08:19:00,105.71,105.73,105.71,105.72,225655353.0
2006-10-26 08:20:00,105.71,105.72,105.688,105.72,88450984.0
2006-10-26 08:21:00,105.72,105.748,105.72,105.725,218878876.0
2006-10-26 08:22:00,105.725,105.743,105.68,105.68,58406367.0
2006-10-26 08:23:00,105.72,105.755,105.7,105.7,132573418.0
2006-10-26 08:24:00,105.733,105.733,105.7,105.728,91004992.0
2006-10-26 08:25:00,105.735,105.745,105.665,105.745,69565713.0
2006-10-26 08:26:00,105.75,105.75,105.668,105.69,116054767.0
2006-10-26 08:27:00,105.7,105.72,105.653,105.72,267462101.0
2006-10-26 08:28:00,105.718,105.733,105.7,105.7,82889328.0
2006-10-26 08:29:00,105.71,105.728,105.705,105.705,56057356.0
2006-10-26 08:30:00,105.71,105.715,105.702,105.71,103269557.0
2006-10-26 08:31:00,105.71,105.73,105.71,105.715,120262821.0
2006-10-26 08:32:00,105.705,105.705,105.69,105.69,93042492.0
2006-10-26 08:33:00,105.7,105.715,105.651,105.715,360085335.0
2006-10-26 08:34:00,105.715,105.73,105.68,105.695,84743509.0
2006-10-26 08:35:00,105.715,105.715,105.675,105.715,41593502.0
2006-10-26 08:36:00,105.72,105.72,105.68,105.703,101148345.0
2006-10-26 08:37:00,105.71,105.71,105.685,105.685,29920794.0
2006-10-26 08:38:00,105.685,105.695,105.677,105.68,54761623.0
2006-10-26 08:39:00,105.68,105.7,105.642,105.7,241692458.0
2006-10-26 08:40:00,105.7,105.7,105.668,105.668,124047614.0
2006-10-26 08:41:00,105.685,105.715,105.685,105.715,108139811.0
2006-10-26 08:42:00,105.717,105.717,105.693,105.71,43519981.0
2006-10-26 08:43:00,105.705,105.73,105.705,105.73,37185736.0
2006-10-26 08:44:00,105.735,105.735,105.7,105.72,110653522.0
2006-10-26 08:45:00,105.73,105.74,105.69,105.732,524516386.0
2006-10-26 08:46:00,105.73,105.735,105.72,105.73,307371901.0
2006-10-26 08:47:00,105.725,105.725,105.693,105.715,57445353.0
2006-10-26 08:48:00,105.725,105.739,105.725,105.733,19652756.0
2006-10-26 08:49:00,105.732,105.74,105.69,105.74,84001313.0
2006-10-26 08:50:00,105.733,105.78,105.715,105.78,57233437.0
2006-10-26 08:51:00,105.785,105.785,105.759,105.763,81883780.0
2006-10-26 08:52:00,105.77,105.787,105.723,105.78,100596037.0
2006-10-26 08:53:00,105.775,105.775,105.693,105.76,493698392.0
2006-10-26 08:54:00,105.76,105.767,105.758,105.758,66994027.0
2006-10-26 08:55:00,105.76,105.78,105.76,105.78,46845403.0
2006-10-26 08:56:00,105.785,105.82,105.762,105.805,164837267.0
2006-10-26 08:57:00,105.8,105.8,105.76,105.773,60677282.0
2006-10-26 08:58:00,105.775,105.775,105.702,105.765,353227546.0
2006-10-26 08:59:00,105.76,105.77,105.74,105.74,252266650.0
2006-10-26 09:00:00,105.763,105.763,105.723,105.735,83122989.0
2006-10-26 09:01:00,105.735,105.748,105.715,105.715,101384324.0
2006-10-26 09:02:00,105.74,105.753,105.681,105.735,123675752.0
2006-10-26 09:03:00,105.733,105.75,105.7,105.75,111967920.0
2006-10-26 09:04:00,105.708,105.73,105.645,105.697,1424407270.0
2006-10-26 09:05:00,105.71,105.725,105.648,105.665,115404532.0
2006-10-26 09:06:00,105.675,105.71,105.675,105.7,85386876.0
2006-10-26 09:07:00,105.695,105.695,105.642,105.665,113348760.0
2006-10-26 09:08:00,105.688,105.688,105.61,105.675,59215203.0
2006-10-26 09:09:00,105.645,105.695,105.622,105.68,72663936.0
2006-10-26 09:10:00,105.68,105.74,105.68,105.735,226549730.0
2006-10-26 09:11:00,105.75,105.75,105.678,105.715,50394740.0
2006-10-26 09:12:00,105.715,105.723,105.701,105.723,81053070.0
2006-10-26 09:13:00,105.715,105.73,105.69,105.725,35455009.0
2006-10-26 09:14:00,105.71,105.745,105.71,105.74,71939742.0
2006-10-26 09:15:00,105.74,105.755,105.74,105.755,103973702.0
2006-10-26 09:16:00,105.755,105.755,105.734,105.735,90666383.0
2006-10-26 09:17:00,105.73,105.77,105.73,105.75,48349637.0
2006-10-26 09:18:00,105.75,105.755,105.74,105.745,94152475.0
2006-10-26 09:19:00,105.75,105.75,105.715,105.742,23182675.0
2006-10-26 09:20:00,105.713,105.763,105.713,105.763,39845730.0
2006-10-26 09:21:00,105.76,105.765,105.72,105.76,51784744.0
2006-10-26 09:22:00,105.76,105.775,105.745,105.775,31064437.0
2006-10-26 09:23:00,105.775,105.815,105.74,105.805,67442571.0
2006-10-26 09:24:00,105.775,105.775,105.755,105.755,42367000.0
2006-10-26 09:25:00,105.75,105.78,105.723,105.73,50477728.0
2006-10-26 09:26:00,105.735,105.787,105.71,105.787,45085120.0
2006-10-26 09:27:00,105.795,105.795,105.735,105.785,88523785.0
2006-10-26 09:28:00,105.785,105.807,105.775,105.8,113758316.0
2006-10-26 09:29:00,105.785,105.8,105.77,105.8,54064095.0
2006-10-26 09:30:00,105.79,105.805,105.778,105.805,125892815.0
2006-10-26 09:31:00,105.8,105.81,105.8,105.81,29122405.0
2006-10-26 09:32:00,105.785,105.79,105.775,105.79,39814855.0
2006-10-26 09:33:00,105.793,105.793,105.757,105.775,22403440.0
2006-10-26 09:34:00,105.755,105.785,105.735,105.77,82557065.0
2006-10-26 09:35:00,105.735,105.78,105.735,105.745,39914238.0
2006-10-26 09:36:00,105.768,105.78,105.734,105.735,32108684.0
2006-10-26 09:37:00,105.765,105.765,105.71,105.76,53054787.0
2006-10-26 09:38:00,105.75,105.753,105.695,105.695,100845596.0
2006-10-26 09:39:00,105.74,105.74,105.69,105.715,249580819.0
2006-10-26 09:40:00,105.703,105.735,105.69,105.735,70383202.0
2006-10-26 09:41:00,105.735,105.743,105.71,105.738,30798109.0
2006-10-26 09:42:00,105.735,105.767,105.735,105.74,55854648.0
2006-10-26 09:43:00,105.73,105.75,105.72,105.75,23513948.0
2006-10-26 09:44:00,105.73,105.743,105.73,105.743,172498417.0
2006-10-26 09:46:00,105.743,105.755,105.74,105.74,66071200.0
2006-10-26 09:47:00,105.74,105.74,105.722,105.74,85747588.0
2006-10-26 09:48:00,105.745,105.755,105.737,105.755,73720022.0
2006-10-26 09:49:00,105.755,105.78,105.747,105.78,46463801.0
2006-10-26 09:50:00,105.77,105.78,105.76,105.78,92931449.0
2006-10-26 09:51:00,105.785,105.785,105.74,105.74,50617561.0
2006-10-26 09:52:00,105.74,105.755,105.714,105.75,88163703.0
2006-10-26 09:53:00,105.735,105.755,105.735,105.74,63035172.0
2006-10-26 09:54:00,105.735,105.756,105.735,105.735,27188427.0
2006-10-26 09:55:00,105.76,105.763,105.735,105.755,29740279.0
2006-10-26 09:56:00,105.735,105.76,105.725,105.725,98106170.0
2006-10-26 09:57:00,105.723,105.731,105.719,105.73,83895794.0
2006-10-26 09:58:00,105.725,105.735,105.715,105.73,34232283.0
2006-10-26 09:59:00,105.73,105.735,105.67,105.705,123495073.0
2006-10-26 10:00:00,105.705,105.73,105.685,105.73,37420728.0
2006-10-26 10:01:00,105.69,105.74,105.69,105.74,61921400.0
2006-10-26 10:02:00,105.75,105.79,105.707,105.79,44421950.0
2006-10-26 10:03:00,105.785,105.803,105.76,105.76,110984664.0
2006-10-26 10:04:00,105.755,105.792,105.755,105.77,64396507.0
2006-10-26 10:05:00,105.765,105.795,105.73,105.743,43764643.0
2006-10-26 10:06:00,105.745,105.785,105.715,105.785,31825398.0
2006-10-26 10:07:00,105.785,105.785,105.738,105.738,44146084.0
2006-10-26 10:08:00,105.743,105.763,105.735,105.763,115988215.0
2006-10-26 10:09:00,105.77,105.77,105.705,105.723,63264742.0
2006-10-26 10:10:00,105.725,105.74,105.715,105.715,107043033.0
2006-10-26 10:11:00,105.725,105.725,105.71,105.715,109676219.0
2006-10-26 10:12:00,105.695,105.74,105.685,105.74,83209694.0
2006-10-26 10:13:00,105.71,105.74,105.7,105.7,47163461.0
2006-10-26 10:14:00,105.71,105.725,105.69,105.715,178765140.0
2006-10-26 10:15:00,105.715,105.718,105.692,105.71,58172093.0
2006-10-26 10:16:00,105.715,105.715,105.7,105.7,136208875.0
2006-10-26 10:17:00,105.692,105.73,105.668,105.668,101527300.0
2006-10-26 10:18:00,105.685,105.685,105.67,105.68,35158780.0
2006-10-26 10:19:00,105.685,105.695,105.653,105.695,21752420.0
2006-10-26 10:20:00,105.68,105.725,105.66,105.725,57523439.0
2006-10-26 10:21:00,105.725,105.725,105.672,105.68,75657959.0
2006-10-26 10:22:00,105.655,105.72,105.654,105.72,40332382.0
2006-10-26 10:23:00,105.715,105.715,105.633,105.665,74737358.0
2006-10-26 10:24:00,105.628,105.673,105.628,105.673,48749073.0
2006-10-26 10:25:00,105.665,105.668,105.64,105.645,16192306.0
2006-10-26 10:26:00,105.65,105.673,105.65,105.665,96073053.0
2006-10-26 10:27:00,105.675,105.69,105.635,105.655,94478552.0
2006-10-26 10:28:00,105.665,105.667,105.625,105.665,44383231.0
2006-10-26 10:29:00,105.66,105.68,105.615,105.64,292920954.0
2006-10-26 10:30:00,105.642,105.659,105.63,105.65,295950302.0
2006-10-26 10:31:00,105.65,105.684,105.65,105.66,278693421.0
2006-10-26 10:32:00,105.66,105.685,105.66,105.685,60284771.0
2006-10-26 10:33:00,105.68,105.68,105.643,105.643,39034792.0
2006-10-26 10:34:00,105.642,105.68,105.642,105.66,193005761.0
2006-10-26 10:35:00,105.663,105.663,105.643,105.643,59532541.0
2006-10-26 10:36:00,105.655,105.683,105.65,105.683,47022372.0
2006-10-26 10:37:00,105.69,105.69,105.65,105.65,84225025.0
2006-10-26 10:38:00,105.645,105.67,105.645,105.655,35792477.0
2006-10-26 10:39:00,105.67,105.67,105.65,105.66,58350291.0
2006-10-26 10:40:00,105.67,105.67,105.65,105.65,21267593.0
2006-10-26 10:41:00,105.64,105.69,105.64,105.69,83006955.0
2006-10-26 10:42:00,105.68,105.705,105.68,105.685,98710976.0
2006-10-26 10:43:00,105.69,105.7,105.685,105.7,118301417.0
2006-10-26 10:44:00,105.695,105.699,105.68,105.695,76259974.0
2006-10-26 10:45:00,105.685,105.692,105.67,105.69,117709514.0
2006-10-26 10:46:00,105.682,105.695,105.665,105.665,66065282.0
2006-10-26 10:47:00,105.66,105.66,105.63,105.63,93809621.0
2006-10-26 10:48:00,105.625,105.665,105.625,105.647,53302344.0
2006-10-26 10:49:00,105.645,105.665,105.62,105.665,42992332.0
2006-10-26 10:50:00,105.667,105.667,105.628,105.628,119260434.0
2006-10-26 10:51:00,105.62,105.65,105.62,105.63,119606538.0
2006-10-26 10:52:00,105.635,105.642,105.613,105.63,54097924.0
2006-10-26 10:53:00,105.64,105.66,105.64,105.66,18176756.0
2006-10-26 10:54:00,105.655,105.66,105.65,105.655,33607428.0
2006-10-26 10:55:00,105.635,105.67,105.635,105.67,77048740.0
2006-10-26 10:56:00,105.662,105.672,105.595,105.67,80518308.0
2006-10-26 10:57:00,105.67,105.675,105.665,105.665,146193208.0
2006-10-26 10:58:00,105.665,105.665,105.65,105.655,48977420.0
2006-10-26 10:59:00,105.66,105.66,105.648,105.66,60438791.0
2006-10-26 11:00:00,105.66,105.66,105.623,105.658,111502911.0
2006-10-26 11:01:00,105.655,105.678,105.645,105.67,37690940.0
2006-10-26 11:02:00,105.66,105.66,105.648,105.655,39126376.0
2006-10-26 11:03:00,105.64,105.66,105.64,105.66,100379254.0
2006-10-26 11:05:00,105.65,105.656,105.645,105.645,133856123.0
2006-10-26 11:06:00,105.65,105.66,105.595,105.64,299609476.0
2006-10-26 11:07:00,105.643,105.643,105.585,105.605,19559920.0
2006-10-26 11:08:00,105.62,105.625,105.573,105.597,45315500.0
2006-10-26 11:09:00,105.595,105.595,105.577,105.582,58441068.0
2006-10-26 11:10:00,105.58,105.588,105.57,105.57,95268997.0
2006-10-26 11:11:00,105.575,105.59,105.57,105.583,68650536.0
2006-10-26 11:12:00,105.585,105.598,105.562,105.58,82021224.0
2006-10-26 11:13:00,105.578,105.59,105.543,105.59,70086179.0
2006-10-26 11:14:00,105.6,105.6,105.577,105.595,81628461.0
2006-10-26 11:15:00,105.593,105.595,105.565,105.595,81732236.0
2006-10-26 11:16:00,105.59,105.605,105.585,105.603,86262440.0
2006-10-26 11:17:00,105.582,105.595,105.563,105.575,70946387.0
2006-10-26 11:18:00,105.57,105.6,105.557,105.557,297987722.0
2006-10-26 11:19:00,105.582,105.6,105.563,105.563,85005638.0
2006-10-26 11:20:00,105.56,105.591,105.56,105.575,77852110.0
2006-10-26 11:21:00,105.535,105.59,105.535,105.585,58037812.0
2006-10-26 11:22:00,105.595,105.61,105.595,105.61,29762665.0
2006-10-26 11:23:00,105.615,105.625,105.57,105.6,57607260.0
2006-10-26 11:24:00,105.575,105.581,105.555,105.555,124558735.0
2006-10-26 11:25:00,105.542,105.565,105.506,105.552,35252601.0
2006-10-26 11:26:00,105.535,105.605,105.496,105.56,156629517.0
2006-10-26 11:27:00,105.585,105.59,105.557,105.59,18672247.0
2006-10-26 11:28:00,105.6,105.6,105.56,105.57,95339685.0
2006-10-26 11:29:00,105.58,105.58,105.553,105.565,18474137.0
2006-10-26 11:30:00,105.56,105.6,105.552,105.6,170700335.0
2006-10-26 11:31:00,105.595,105.6,105.58,105.6,14271522.0
2006-10-26 11:32:00,105.608,105.615,105.595,105.595,110004637.0
2006-10-26 11:33:00,105.615,105.625,105.605,105.605,136645985.0
2006-10-26 11:34:00,105.63,105.63,105.605,105.61,49408355.0
2006-10-26 11:35:00,105.613,105.619,105.595,105.61,37629750.0
2006-10-26 11:36:00,105.605,105.635,105.588,105.59,40056441.0
2006-10-26 11:37:00,105.61,105.63,105.61,105.63,47536177.0
2006-10-26 11:38:00,105.635,105.645,105.613,105.618,107975918.0
2006-10-26 11:39:00,105.625,105.635,105.61,105.635,40545696.0
2006-10-26 11:40:00,105.633,105.665,105.63,105.665,51958686.0
2006-10-26 11:41:00,105.66,105.66,105.63,105.66,33107291.0
2006-10-26 11:42:00,105.653,105.662,105.65,105.655,79504431.0
2006-10-26 11:43:00,105.65,105.665,105.63,105.65,94249426.0
2006-10-26 11:44:00,105.645,105.655,105.63,105.64,111780398.0
2006-10-26 11:45:00,105.64,105.665,105.64,105.665,140216749.0
2006-10-26 11:46:00,105.67,105.67,105.618,105.62,58932894.0
2006-10-26 11:47:00,105.625,105.658,105.625,105.648,67249259.0
2006-10-26 11:49:00,105.645,105.645,105.62,105.62,65176255.0
2006-10-26 11:50:00,105.645,105.65,105.61,105.623,108519819.0
2006-10-26 11:51:00,105.62,105.62,105.575,105.595,197904426.0
2006-10-26 11:52:00,105.595,105.61,105.595,105.595,88776032.0
2006-10-26 11:53:00,105.59,105.599,105.581,105.583,51848510.0
2006-10-26 11:54:00,105.59,105.6,105.584,105.585,69875400.0
2006-10-26 11:55:00,105.59,105.59,105.573,105.59,13305948.0
2006-10-26 11:56:00,105.59,105.617,105.555,105.555,53277482.0
2006-10-26 11:57:00,105.597,105.599,105.582,105.59,155776318.0
2006-10-26 11:58:00,105.57,105.59,105.57,105.575,106899246.0
2006-10-26 11:59:00,105.585,105.585,105.562,105.58,24098663.0
2006-10-26 12:00:00,105.573,105.58,105.569,105.58,93620543.0
2006-10-26 12:01:00,105.58,105.58,105.525,105.54,19460100.0
2006-10-26 12:02:00,105.535,105.555,105.53,105.53,46884930.0
2006-10-26 12:03:00,105.525,105.534,105.525,105.53,23592632.0
2006-10-26 12:04:00,105.537,105.55,105.505,105.505,66635741.0
2006-10-26 12:05:00,105.515,105.528,105.507,105.507,104294282.0
2006-10-26 12:06:00,105.495,105.528,105.495,105.507,61804022.0
2006-10-26 12:07:00,105.515,105.515,105.447,105.458,39212087.0
2006-10-26 12:08:00,105.45,105.503,105.443,105.455,270250226.0
2006-10-26 12:09:00,105.46,105.487,105.44,105.47,85682226.0
2006-10-26 12:10:00,105.47,105.515,105.47,105.515,250185920.0
2006-10-26 12:11:00,105.515,105.54,105.48,105.54,67405250.0
2006-10-26 12:12:00,105.545,105.552,105.532,105.545,94068466.0
2006-10-26 12:13:00,105.55,105.554,105.535,105.535,95397802.0
2006-10-26 12:14:00,105.543,105.55,105.538,105.545,83324682.0
2006-10-26 12:15:00,105.53,105.575,105.508,105.55,79869206.0
2006-10-26 12:16:00,105.56,105.58,105.533,105.555,36270588.0
2006-10-26 12:17:00,105.555,105.57,105.54,105.57,56841667.0
2006-10-26 12:18:00,105.565,105.565,105.54,105.54,108901420.0
2006-10-26 12:19:00,105.555,105.555,105.54,105.555,100481845.0
2006-10-26 12:20:00,105.553,105.585,105.55,105.57,14458300.0
2006-10-26 12:21:00,105.558,105.573,105.558,105.57,65348614.0
2006-10-26 12:22:00,105.572,105.595,105.565,105.565,32074294.0
2006-10-26 12:23:00,105.59,105.597,105.567,105.567,113996993.0
2006-10-26 12:24:00,105.573,105.586,105.545,105.545,114006510.0
2006-10-26 12:25:00,105.54,105.585,105.54,105.585,52335815.0
2006-10-26 12:26:00,105.575,105.595,105.575,105.585,22152305.0
2006-10-26 12:27:00,105.585,105.595,105.567,105.567,198345035.0
2006-10-26 12:28:00,105.565,105.595,105.565,105.585,44380894.0
2006-10-26 12:29:00,105.59,105.59,105.57,105.59,21047237.0
2006-10-26 12:30:00,105.582,105.582,105.56,105.58,39937704.0
2006-10-26 12:31:00,105.57,105.6,105.57,105.575,51506144.0
2006-10-26 12:32:00,105.573,105.58,105.555,105.58,21639449.0
2006-10-26 12:33:00,105.59,105.605,105.587,105.587,97154207.0
2006-10-26 12:34:00,105.583,105.591,105.583,105.59,110938216.0
2006-10-26 12:35:00,105.585,105.615,105.565,105.59,78414487.0
2006-10-26 12:36:00,105.565,105.6,105.565,105.595,43853081.0
2006-10-26 12:37:00,105.605,105.605,105.573,105.58,47112540.0
2006-10-26 12:38:00,105.57,105.59,105.563,105.59,67441729.0
2006-10-26 12:39:00,105.593,105.615,105.589,105.615,83685319.0
2006-10-26 12:40:00,105.605,105.605,105.57,105.595,97100856.0
2006-10-26 12:41:00,105.59,105.622,105.586,105.593,58810232.0
2006-10-26 12:42:00,105.59,105.66,105.59,105.64,55009286.0
2006-10-26 12:43:00,105.64,105.685,105.62,105.665,96748995.0
2006-10-26 12:44:00,105.665,105.665,105.607,105.607,67485846.0
2006-10-26 12:45:00,105.61,105.66,105.61,105.625,110608842.0
2006-10-26 12:46:00,105.62,105.623,105.595,105.595,49731795.0
2006-10-26 12:47:00,105.595,105.622,105.595,105.62,74240202.0
2006-10-26 12:48:00,105.62,105.64,105.59,105.608,25869058.0
2006-10-26 12:49:00,105.59,105.633,105.59,105.633,109243039.0
2006-10-26 12:50:00,105.625,105.625,105.6,105.6,37769143.0
2006-10-26 12:51:00,105.595,105.615,105.575,105.59,51877467.0
2006-10-26 12:52:00,105.59,105.605,105.577,105.577,114946337.0
2006-10-26 12:53:00,105.585,105.602,105.557,105.557,56191717.0
2006-10-26 12:54:00,105.55,105.618,105.55,105.61,96242799.0
2006-10-26 12:55:00,105.605,105.625,105.595,105.612,246978143.0
2006-10-26 12:56:00,105.63,105.635,105.61,105.623,125695874.0
2006-10-26 12:57:00,105.63,105.645,105.62,105.64,44612182.0
2006-10-26 12:58:00,105.64,105.64,105.59,105.635,96581648.0
2006-10-26 12:59:00,105.63,105.643,105.61,105.643,66634851.0
2006-10-26 13:00:00,105.64,105.64,105.58,105.58,114419285.0
2006-10-26 13:01:00,105.59,105.61,105.575,105.6,65161502.0
2006-10-26 13:02:00,105.597,105.635,105.597,105.635,147170304.0
2006-10-26 13:03:00,105.635,105.636,105.623,105.623,18932578.0
2006-10-26 13:04:00,105.62,105.635,105.62,105.622,35167851.0
2006-10-26 13:05:00,105.61,105.65,105.605,105.65,67954782.0
2006-10-26 13:06:00,105.645,105.664,105.645,105.655,89111000.0
2006-10-26 13:07:00,105.655,105.655,105.61,105.645,87402896.0
2006-10-26 13:08:00,105.633,105.646,105.61,105.645,131021683.0
2006-10-26 13:09:00,105.65,105.65,105.615,105.645,69445288.0
2006-10-26 13:10:00,105.645,105.655,105.628,105.64,135619764.0
2006-10-26 13:11:00,105.62,105.635,105.585,105.635,32952869.0
2006-10-26 13:12:00,105.625,105.635,105.6,105.635,61482607.0
2006-10-26 13:13:00,105.64,105.64,105.605,105.63,104072122.0
2006-10-26 13:14:00,105.63,105.63,105.575,105.575,37840613.0
2006-10-26 13:15:00,105.58,105.605,105.579,105.585,39888664.0
2006-10-26 13:16:00,105.58,105.595,105.58,105.595,60422962.0
2006-10-26 13:17:00,105.595,105.595,105.5,105.595,49812325.0
2006-10-26 13:18:00,105.568,105.595,105.538,105.555,55492467.0
2006-10-26 13:19:00,105.61,105.61,105.55,105.59,56447881.0
2006-10-26 13:20:00,105.57,105.613,105.548,105.59,42017055.0
2006-10-26 13:21:00,105.59,105.62,105.59,105.61,36468846.0
2006-10-26 13:22:00,105.6,105.62,105.58,105.595,61663107.0
2006-10-26 13:23:00,105.588,105.61,105.559,105.595,111034326.0
2006-10-26 13:25:00,105.595,105.6,105.593,105.595,111334938.0
2006-10-26 13:26:00,105.595,105.6,105.585,105.595,107898645.0
2006-10-26 13:27:00,105.6,105.615,105.56,105.585,47179561.0
2006-10-26 13:28:00,105.588,105.63,105.588,105.62,38065354.0
2006-10-26 13:29:00,105.615,105.625,105.565,105.625,39102771.0
2006-10-26 13:30:00,105.63,105.636,105.61,105.62,79793813.0
2006-10-26 13:31:00,105.63,105.63,105.547,105.615,183918616.0
2006-10-26 13:32:00,105.615,105.617,105.59,105.61,42296660.0
2006-10-26 13:33:00,105.608,105.625,105.594,105.595,124308543.0
2006-10-26 13:34:00,105.595,105.62,105.595,105.603,60528397.0
2006-10-26 13:35:00,105.595,105.612,105.575,105.59,117705926.0
2006-10-26 13:36:00,105.595,105.62,105.595,105.605,13861150.0
2006-10-26 13:37:00,105.573,105.613,105.573,105.61,80277000.0
2006-10-26 13:38:00,105.6,105.612,105.59,105.59,77864926.0
2006-10-26 13:39:00,105.605,105.605,105.555,105.6,53132363.0
2006-10-26 13:40:00,105.605,105.605,105.588,105.59,205407519.0
2006-10-26 13:41:00,105.585,105.6,105.572,105.58,100131521.0
2006-10-26 13:42:00,105.587,105.595,105.573,105.585,35424218.0
2006-10-26 13:43:00,105.585,105.593,105.574,105.58,32273750.0
2006-10-26 13:44:00,105.57,105.59,105.527,105.545,82204923.0
2006-10-26 13:45:00,105.54,105.565,105.517,105.553,134002167.0
2006-10-26 13:46:00,105.56,105.565,105.534,105.535,30047610.0
2006-10-26 13:47:00,105.532,105.55,105.529,105.55,47308436.0
2006-10-26 13:48:00,105.545,105.548,105.517,105.538,38474688.0
2006-10-26 13:49:00,105.535,105.56,105.535,105.545,77886867.0
2006-10-26 13:50:00,105.55,105.585,105.55,105.585,65957619.0
2006-10-26 13:51:00,105.585,105.6,105.525,105.525,37807926.0
2006-10-26 13:52:00,105.52,105.565,105.52,105.565,93152147.0
2006-10-26 13:53:00,105.54,105.575,105.54,105.562,38744963.0
2006-10-26 13:54:00,105.565,105.59,105.555,105.59,200829000.0
2006-10-26 13:55:00,105.59,105.62,105.58,105.605,63390774.0
2006-10-26 13:56:00,105.63,105.63,105.535,105.56,70455074.0
2006-10-26 13:57:00,105.555,105.588,105.555,105.575,62158752.0
2006-10-26 13:58:00,105.58,105.58,105.516,105.56,80504005.0
2006-10-26 13:59:00,105.562,105.562,105.508,105.53,74288667.0
2006-10-26 14:00:00,105.54,105.58,105.523,105.53,18132577.0
2006-10-26 14:01:00,105.53,105.555,105.51,105.555,18621551.0
2006-10-26 14:02:00,105.555,105.567,105.525,105.55,120923718.0
2006-10-26 14:03:00,105.557,105.557,105.528,105.528,77706210.0
2006-10-26 14:04:00,105.53,105.548,105.53,105.54,61712071.0
2006-10-26 14:05:00,105.478,105.566,105.478,105.54,54093050.0
2006-10-26 14:06:00,105.54,105.545,105.525,105.545,30487075.0
2006-10-26 14:07:00,105.545,105.575,105.535,105.565,18709884.0
2006-10-26 14:08:00,105.55,105.55,105.505,105.53,137253727.0
2006-10-26 14:09:00,105.535,105.55,105.485,105.485,32171701.0
2006-10-26 14:10:00,105.485,105.515,105.455,105.49,40640352.0
2006-10-26 14:11:00,105.48,105.52,105.48,105.495,42661497.0
2006-10-26 14:12:00,105.5,105.513,105.415,105.46,78242013.0
2006-10-26 14:13:00,105.47,105.47,105.42,105.445,119286021.0
2006-10-26 14:14:00,105.445,105.483,105.445,105.465,68404369.0
2006-10-26 14:15:00,105.465,105.48,105.423,105.48,49637802.0
2006-10-26 14:16:00,105.475,105.483,105.46,105.48,83103999.0
2006-10-26 14:17:00,105.475,105.475,105.437,105.455,64908368.0
2006-10-26 14:18:00,105.45,105.49,105.445,105.49,60510608.0
2006-10-26 14:19:00,105.48,105.505,105.47,105.5,103169966.0
2006-10-26 14:20:00,105.5,105.5,105.438,105.475,350498064.0
2006-10-26 14:21:00,105.475,105.504,105.445,105.47,93176878.0
2006-10-26 14:22:00,105.46,105.49,105.455,105.46,85216487.0
2006-10-26 14:23:00,105.465,105.49,105.44,105.47,63339780.0
2006-10-26 14:24:00,105.49,105.508,105.465,105.505,92372041.0
2006-10-26 14:25:00,105.51,105.51,105.44,105.463,56115894.0
2006-10-26 14:26:00,105.465,105.465,105.435,105.435,44752422.0
2006-10-26 14:27:00,105.437,105.465,105.43,105.43,15557889.0
2006-10-26 14:28:00,105.42,105.473,105.42,105.46,145606740.0
2006-10-26 14:29:00,105.455,105.475,105.405,105.435,16430832.0
2006-10-26 14:30:00,105.425,105.445,105.355,105.41,60735433.0
2006-10-26 14:31:00,105.43,105.46,105.23,105.435,24126418.0
2006-10-26 14:32:00,105.435,105.453,105.392,105.402,125877458.0
2006-10-26 14:33:00,105.41,105.457,105.22,105.405,129630555.0
2006-10-26 14:34:00,105.41,105.455,105.235,105.455,40793946.0
2006-10-26 14:35:00,105.46,105.46,105.235,105.43,72216277.0
2006-10-26 14:36:00,105.445,105.467,105.39,105.467,92208689.0
2006-10-26 14:37:00,105.463,105.463,105.42,105.425,56969557.0
2006-10-26 14:38:00,105.44,105.452,105.24,105.432,54779449.0
2006-10-26 14:39:00,105.41,105.445,105.41,105.417,76366877.0
2006-10-26 14:40:00,105.43,105.45,105.41,105.43,30687843.0
2006-10-26 14:41:00,105.45,105.46,105.42,105.44,13868048.0
2006-10-26 14:42:00,105.45,105.45,105.385,105.385,34640654.0
2006-10-26 14:43:00,105.38,105.46,105.38,105.45,56698344.0
2006-10-26 14:44:00,105.415,105.46,105.41,105.45,104753709.0
2006-10-26 14:45:00,105.455,105.475,105.43,105.445,119566743.0
2006-10-26 14:46:00,105.435,105.435,105.355,105.412,49934837.0
2006-10-26 14:47:00,105.41,105.41,105.37,105.4,26550458.0
2006-10-26 14:48:00,105.38,105.41,105.37,105.41,72569158.0
2006-10-26 14:49:00,105.42,105.42,105.384,105.397,28728399.0
2006-10-26 14:50:00,105.395,105.403,105.3,105.35,51133914.0
2006-10-26 14:51:00,105.355,105.355,105.275,105.293,84129136.0
2006-10-26 14:52:00,105.285,105.31,105.263,105.295,104863018.0
2006-10-26 14:53:00,105.3,105.3,105.225,105.27,102020836.0
2006-10-26 14:54:00,105.245,105.29,105.245,105.268,46344057.0
2006-10-26 14:55:00,105.285,105.295,105.242,105.275,55256806.0
2006-10-26 14:56:00,105.252,105.292,105.252,105.285,140034823.0
2006-10-26 14:57:00,105.27,105.305,105.265,105.28,82505300.0
2006-10-26 14:58:00,105.29,105.305,105.24,105.305,52200403.0
2006-10-26 14:59:00,105.3,105.34,105.29,105.29,55681893.0
2006-10-26 15:00:00,105.285,105.303,105.265,105.293,80767327.0
2006-10-26 15:01:00,105.325,105.325,105.244,105.292,38721243.0
2006-10-26 15:02:00,105.29,105.297,105.27,105.275,18011462.0
2006-10-26 15:03:00,105.272,105.3,105.235,105.235,167464109.0
2006-10-26 15:04:00,105.23,105.275,105.225,105.258,58853562.0
2006-10-26 15:05:00,105.25,105.25,105.188,105.188,140363500.0
2006-10-26 15:06:00,105.2,105.22,105.18,105.22,110652647.0
2006-10-26 15:07:00,105.22,105.22,105.18,105.18,146819699.0
2006-10-26 15:08:00,105.212,105.212,105.125,105.14,53343581.0
2006-10-26 15:09:00,105.155,105.19,105.155,105.17,43580985.0
2006-10-26 15:10:00,105.16,105.203,105.135,105.155,45059786.0
2006-10-26 15:11:00,105.16,105.175,105.13,105.147,165700710.0
2006-10-26 15:12:00,105.125,105.16,105.105,105.135,109602891.0
2006-10-26 15:13:00,105.13,105.18,105.115,105.155,155115696.0
2006-10-26 15:14:00,105.145,105.175,105.075,105.107,91269313.0
2006-10-26 15:15:00,105.118,105.145,105.07,105.115,36321871.0
2006-10-26 15:16:00,105.087,105.151,105.042,105.09,40078067.0
2006-10-26 15:17:00,105.095,105.185,105.095,105.17,73089865.0
2006-10-26 15:18:00,105.175,105.22,105.15,105.175,111509941.0
2006-10-26 15:19:00,105.168,105.183,105.125,105.145,86631873.0
2006-10-26 15:20:00,105.16,105.175,105.142,105.15,34212186.0
2006-10-26 15:21:00,105.16,105.18,105.13,105.15,21179171.0
2006-10-26 15:22:00,105.175,105.18,105.15,105.15,10198114.0
2006-10-26 15:23:00,105.155,105.21,105.14,105.205,71095126.0
2006-10-26 15:24:00,105.195,105.195,105.155,105.185,53259964.0
2006-10-26 15:25:00,105.19,105.215,105.155,105.178,39140067.0
2006-10-26 15:26:00,105.21,105.216,105.17,105.215,82148276.0
2006-10-26 15:27:00,105.22,105.22,105.192,105.22,40781893.0
2006-10-26 15:28:00,105.213,105.213,105.19,105.19,100154999.0
2006-10-26 15:29:00,105.18,105.18,105.14,105.153,53804905.0
2006-10-26 15:30:00,105.16,105.225,105.16,105.185,48768152.0
2006-10-26 15:31:00,105.183,105.187,105.147,105.187,137559364.0
2006-10-26 15:32:00,105.192,105.215,105.15,105.2,51276960.0
2006-10-26 15:33:00,105.195,105.195,105.165,105.19,106772207.0
2006-10-26 15:34:00,105.183,105.196,105.153,105.175,34621826.0
2006-10-26 15:35:00,105.198,105.215,105.185,105.215,23230450.0
2006-10-26 15:36:00,105.22,105.23,105.19,105.23,38171026.0
2006-10-26 15:37:00,105.23,105.23,105.19,105.23,244803141.0
2006-10-26 15:38:00,105.243,105.26,105.225,105.23,110478823.0
2006-10-26 15:39:00,105.23,105.23,105.18,105.212,104226226.0
2006-10-26 15:40:00,105.2,105.22,105.175,105.175,121553071.0
2006-10-26 15:41:00,105.19,105.197,105.145,105.197,33372564.0
2006-10-26 15:42:00,105.2,105.25,105.165,105.25,20446328.0
2006-10-26 15:43:00,105.245,105.245,105.18,105.21,101974475.0
2006-10-26 15:44:00,105.18,105.225,105.165,105.207,8684494.0
2006-10-26 15:45:00,105.21,105.21,105.16,105.175,85133929.0
2006-10-26 15:46:00,105.167,105.235,105.167,105.21,80616639.0
2006-10-26 15:47:00,105.195,105.196,105.17,105.185,49160716.0
2006-10-26 15:48:00,105.185,105.198,105.158,105.175,54797519.0
2006-10-26 15:49:00,105.18,105.18,105.135,105.155,76350070.0
2006-10-26 15:50:00,105.13,105.17,105.1,105.135,160425590.0
2006-10-26 15:51:00,105.132,105.132,105.085,105.125,67315508.0
2006-10-26 15:52:00,105.105,105.135,105.095,105.135,58340816.0
2006-10-26 15:53:00,105.14,105.14,105.08,105.105,92542462.0
2006-10-26 15:54:00,105.103,105.13,105.075,105.11,32487251.0
2006-10-26 15:55:00,105.085,105.098,105.05,105.098,77255415.0
2006-10-26 15:56:00,105.11,105.125,105.08,105.125,16325497.0
2006-10-26 15:57:00,105.13,105.145,105.06,105.09,50843718.0
2006-10-26 15:58:00,105.095,105.11,105.06,105.095,66002938.0
2006-10-26 15:59:00,105.1,105.155,105.05,105.095,24477091.0
2006-10-26 16:00:00,105.09,105.165,105.06,105.145,149064934.0
2006-10-26 16:01:00,105.14,105.195,105.14,105.165,97285949.0
2006-10-26 16:02:00,105.185,105.19,105.135,105.135,21282361.0
2006-10-26 16:03:00,105.18,105.195,105.1,105.14,117857655.0
2006-10-26 16:04:00,105.102,105.14,105.049,105.102,79354835.0
2006-10-26 16:05:00,105.115,105.115,105.025,105.06,41669598.0
2006-10-26 16:06:00,105.04,105.065,104.963,104.963,32868477.0
2006-10-26 16:07:00,105.0,105.002,104.913,104.925,63674628.0
2006-10-26 16:08:00,104.935,104.96,104.885,104.96,40146893.0
2006-10-26 16:09:00,104.95,104.985,104.91,104.973,99847323.0
2006-10-26 16:10:00,104.99,104.996,104.894,104.95,36410398.0
2006-10-26 16:11:00,104.915,105.025,104.915,105.015,104902830.0
2006-10-26 16:12:00,105.005,105.015,104.943,105.015,101374649.0
2006-10-26 16:13:00,104.98,105.02,104.97,104.995,214285385.0
2006-10-26 16:14:00,105.0,105.0,104.98,104.99,29104591.0
2006-10-26 16:15:00,104.985,104.995,104.95,104.96,37983332.0
2006-10-26 16:16:00,104.99,105.02,104.953,105.02,67216230.0
2006-10-26 16:17:00,105.02,105.02,104.97,104.99,64037081.0
2006-10-26 16:18:00,104.983,105.018,104.983,105.015,44068544.0
2006-10-26 16:19:00,105.015,105.015,104.965,104.98,147436455.0
2006-10-26 16:20:00,104.97,104.985,104.915,104.942,41812730.0
2006-10-26 16:21:00,104.975,104.975,104.913,104.955,194748750.0
2006-10-26 16:22:00,104.957,104.967,104.945,104.965,57396406.0
2006-10-26 16:23:00,104.933,104.965,104.933,104.945,25869931.0
2006-10-26 16:24:00,104.945,104.98,104.925,104.98,44227155.0
2006-10-26 16:25:00,104.973,104.973,104.93,104.955,116804021.0
2006-10-26 16:26:00,104.955,104.99,104.93,104.937,93805779.0
2006-10-26 16:27:00,104.96,104.985,104.94,104.96,97959898.0
2006-10-26 16:28:00,104.97,104.97,104.925,104.933,82191418.0
2006-10-26 16:29:00,104.948,104.98,104.93,104.942,70605979.0
2006-10-26 16:30:00,104.94,104.977,104.94,104.977,28405083.0
2006-10-26 16:31:00,104.973,104.973,104.91,104.967,120127843.0
2006-10-26 16:32:00,104.975,104.975,104.91,104.93,136670593.0
2006-10-26 16:33:00,104.915,104.948,104.9,104.93,134757688.0
2006-10-26 16:34:00,104.95,104.995,104.92,104.975,28906282.0
2006-10-26 16:35:00,104.965,104.98,104.935,104.962,65847869.0
2006-10-26 16:36:00,104.95,104.973,104.935,104.973,98833335.0
2006-10-26 16:37:00,104.97,105.02,104.965,105.02,65018887.0
2006-10-26 16:38:00,105.015,105.05,105.005,105.005,29213425.0
2006-10-26 16:39:00,105.025,105.09,104.985,105.045,78819603.0
2006-10-26 16:40:00,105.06,105.09,105.035,105.035,55324090.0
2006-10-26 16:41:00,105.015,105.097,105.015,105.097,64079930.0
2006-10-26 16:42:00,105.095,105.11,105.075,105.09,60311988.0
2006-10-26 16:43:00,105.09,105.09,105.063,105.082,82328592.0
2006-10-26 16:44:00,105.083,105.105,105.08,105.093,28389397.0
2006-10-26 16:45:00,105.095,105.11,105.08,105.11,112958309.0
2006-10-26 16:46:00,105.12,105.12,105.045,105.085,54760325.0
2006-10-26 16:47:00,105.095,105.098,105.04,105.075,106797093.0
2006-10-26 16:48:00,105.085,105.11,105.039,105.083,83309965.0
2006-10-26 16:49:00,105.08,105.1,105.065,105.1,45848745.0
2006-10-26 16:50:00,105.095,105.135,105.078,105.135,18162516.0
2006-10-26 16:51:00,105.135,105.145,105.105,105.145,119150578.0
2006-10-26 16:52:00,105.145,105.145,105.095,105.11,76024855.0
2006-10-26 16:53:00,105.11,105.148,105.093,105.148,106858666.0
2006-10-26 16:54:00,105.16,105.165,105.105,105.14,67197239.0
2006-10-26 16:55:00,105.14,105.19,105.125,105.18,63195733.0
2006-10-26 16:56:00,105.17,105.205,105.14,105.19,89963111.0
2006-10-26 16:57:00,105.185,105.218,105.165,105.185,115147211.0
2006-10-26 16:58:00,105.18,105.19,105.163,105.163,89178980.0
2006-10-26 16:59:00,105.165,105.255,105.12,105.255,95599556.0
2006-10-26 17:00:00,105.235,105.253,105.18,105.197,42391019.0
2006-10-26 17:01:00,105.203,105.235,105.203,105.205,184375704.0
2006-10-26 17:02:00,105.205,105.23,105.155,105.16,90175893.0
2006-10-26 17:03:00,105.16,105.21,105.16,105.18,53093996.0
2006-10-26 17:04:00,105.195,105.195,105.15,105.175,58790998.0
2006-10-26 17:05:00,105.175,105.18,105.125,105.17,145848742.0
2006-10-26 17:06:00,105.17,105.17,105.115,105.16,10461726.0
2006-10-26 17:07:00,105.175,105.21,105.14,105.2,21905354.0
2006-10-26 17:08:00,105.2,105.203,105.165,105.185,33357559.0
2006-10-26 17:09:00,105.18,105.215,105.17,105.175,45674782.0
2006-10-26 17:10:00,105.19,105.218,105.17,105.177,41544630.0
2006-10-26 17:11:00,105.177,105.192,105.16,105.16,62292298.0
2006-10-26 17:12:00,105.17,105.203,105.17,105.18,40058998.0
2006-10-26 17:13:00,105.185,105.2,105.145,105.185,119927316.0
2006-10-26 17:14:00,105.19,105.207,105.13,105.15,159895961.0
2006-10-26 17:15:00,105.16,105.184,105.145,105.175,34694420.0
2006-10-26 17:16:00,105.175,105.19,105.15,105.175,78730747.0
2006-10-26 17:17:00,105.18,105.18,105.145,105.155,77490032.0
2006-10-26 17:18:00,105.16,105.175,105.135,105.165,76517882.0
2006-10-26 17:19:00,105.165,105.165,105.09,105.135,74178524.0
2006-10-26 17:20:00,105.145,105.152,105.115,105.115,50442391.0
2006-10-26 17:21:00,105.12,105.175,105.12,105.175,62301276.0
2006-10-26 17:22:00,105.172,105.185,105.131,105.165,137576986.0
2006-10-26 17:23:00,105.177,105.195,105.158,105.18,40220957.0
2006-10-26 17:24:00,105.168,105.19,105.168,105.19,61061324.0
2006-10-26 17:25:00,105.155,105.185,105.135,105.185,13277834.0
2006-10-26 17:26:00,105.18,105.205,105.167,105.205,66332028.0
2006-10-26 17:27:00,105.2,105.235,105.19,105.19,108117784.0
2006-10-26 17:28:00,105.175,105.29,105.175,105.265,159602556.0
2006-10-26 17:29:00,105.265,105.303,105.237,105.237,46586892.0
2006-10-26 17:30:00,105.265,105.285,105.25,105.265,42820332.0
2006-10-26 17:31:00,105.265,105.265,105.23,105.23,32208779.0
2006-10-26 17:32:00,105.235,105.265,105.235,105.242,175742724.0
2006-10-26 17:33:00,105.245,105.255,105.213,105.245,31208065.0
2006-10-26 17:34:00,105.245,105.245,105.225,105.225,29608837.0
2006-10-26 17:35:00,105.265,105.265,105.219,105.222,31293164.0
2006-10-26 17:36:00,105.249,105.249,105.215,105.222,60756822.0
2006-10-26 17:37:00,105.23,105.245,105.21,105.245,24528577.0
2006-10-26 17:38:00,105.23,105.255,105.185,105.245,26161435.0
2006-10-26 17:39:00,105.245,105.26,105.223,105.252,24309838.0
2006-10-26 17:40:00,105.26,105.26,105.23,105.252,82552929.0
2006-10-26 17:41:00,105.255,105.295,105.225,105.295,51078236.0
2006-10-26 17:42:00,105.295,105.315,105.275,105.285,86413432.0
2006-10-26 17:43:00,105.285,105.323,105.285,105.31,197478404.0
2006-10-26 17:44:00,105.31,105.315,105.275,105.315,93870594.0
2006-10-26 17:45:00,105.312,105.383,105.305,105.38,35326903.0
2006-10-26 17:46:00,105.385,105.385,105.333,105.35,140224671.0
2006-10-26 17:47:00,105.36,105.385,105.331,105.385,16845972.0
2006-10-26 17:48:00,105.37,105.4,105.35,105.385,78415460.0
2006-10-26 17:49:00,105.39,105.397,105.336,105.373,69741249.0
2006-10-26 17:50:00,105.375,105.423,105.37,105.415,214519711.0
2006-10-26 17:51:00,105.42,105.423,105.385,105.395,166631354.0
2006-10-26 17:52:00,105.395,105.43,105.395,105.397,248042409.0
2006-10-26 17:53:00,105.405,105.405,105.395,105.4,116014548.0
2006-10-26 17:54:00,105.395,105.42,105.355,105.4,116292352.0
2006-10-26 17:55:00,105.395,105.395,105.342,105.342,42374839.0
2006-10-26 17:56:00,105.362,105.39,105.325,105.365,69638561.0
2006-10-26 17:57:00,105.365,105.44,105.35,105.44,88868679.0
2006-10-26 17:58:00,105.44,105.44,105.37,105.39,60077682.0
2006-10-26 17:59:00,105.395,105.405,105.335,105.335,50315142.0
2006-10-26 18:00:00,105.372,105.395,105.35,105.373,86665104.0
2006-10-26 18:01:00,105.375,105.385,105.35,105.375,72150908.0
2006-10-26 18:02:00,105.355,105.375,105.355,105.355,9757255.0
2006-10-26 18:03:00,105.345,105.395,105.345,105.395,87246544.0
2006-10-26 18:04:00,105.393,105.425,105.358,105.395,152347192.0
2006-10-26 18:05:00,105.385,105.46,105.385,105.45,106761384.0
2006-10-26 18:06:00,105.455,105.54,105.435,105.533,81854059.0
2006-10-26 18:07:00,105.53,105.55,105.45,105.473,108304371.0
2006-10-26 18:08:00,105.485,105.527,105.46,105.527,75073758.0
2006-10-26 18:09:00,105.522,105.533,105.5,105.5,48006885.0
2006-10-26 18:10:00,105.525,105.525,105.46,105.47,44289024.0
2006-10-26 18:11:00,105.457,105.49,105.445,105.47,90275144.0
2006-10-26 18:12:00,105.465,105.51,105.465,105.51,36689402.0
2006-10-26 18:13:00,105.505,105.505,105.475,105.5,66376800.0
2006-10-26 18:14:00,105.493,105.555,105.493,105.545,252457773.0
2006-10-26 18:15:00,105.543,105.543,105.471,105.49,161871555.0
2006-10-26 18:16:00,105.49,105.493,105.46,105.46,105957577.0
2006-10-26 18:17:00,105.452,105.533,105.452,105.53,48605525.0
2006-10-26 18:18:00,105.523,105.6,105.52,105.6,35919508.0
2006-10-26 18:19:00,105.6,105.6,105.528,105.578,61890308.0
2006-10-26 18:20:00,105.555,105.573,105.461,105.495,143177448.0
2006-10-26 18:21:00,105.487,105.503,105.46,105.485,32064897.0
2006-10-26 18:22:00,105.485,105.51,105.465,105.493,33440273.0
2006-10-26 18:23:00,105.495,105.535,105.45,105.535,74233568.0
2006-10-26 18:24:00,105.535,105.565,105.477,105.513,97953298.0
2006-10-26 18:25:00,105.53,105.558,105.47,105.47,66334975.0
2006-10-26 18:26:00,105.495,105.53,105.485,105.503,60089038.0
2006-10-26 18:27:00,105.49,105.54,105.485,105.485,38402910.0
2006-10-26 18:28:00,105.482,105.51,105.455,105.505,76412870.0
2006-10-26 18:29:00,105.505,105.51,105.447,105.447,110085382.0
2006-10-26 18:30:00,105.46,105.5,105.46,105.49,31698472.0
2006-10-26 18:31:00,105.485,105.485,105.455,105.485,32947726.0
2006-10-26 18:32:00,105.5,105.5,105.442,105.473,101107715.0
2006-10-26 18:33:00,105.48,105.51,105.455,105.5,51202840.0
2006-10-26 18:34:00,105.5,105.5,105.465,105.465,7236496.0
2006-10-26 18:35:00,105.46,105.492,105.46,105.49,173343166.0
2006-10-26 18:36:00,105.49,105.495,105.46,105.46,79513313.0
2006-10-26 18:37:00,105.47,105.475,105.455,105.455,73063867.0
2006-10-26 18:38:00,105.475,105.49,105.471,105.475,41351686.0
2006-10-26 18:39:00,105.48,105.532,105.48,105.532,53030738.0
2006-10-26 18:40:00,105.527,105.527,105.495,105.51,104290748.0
2006-10-26 18:41:00,105.5,105.536,105.458,105.495,121795157.0
2006-10-26 18:42:00,105.495,105.497,105.438,105.473,95557312.0
2006-10-26 18:43:00,105.478,105.478,105.425,105.47,49338728.0
2006-10-26 18:44:00,105.455,105.47,105.43,105.43,52914095.0
2006-10-26 18:45:00,105.435,105.47,105.433,105.433,15872931.0
2006-10-26 18:46:00,105.43,105.465,105.413,105.465,263412737.0
2006-10-26 18:47:00,105.46,105.46,105.403,105.403,101358133.0
2006-10-26 18:48:00,105.44,105.44,105.405,105.413,46844919.0
2006-10-26 18:49:00,105.415,105.475,105.415,105.438,8525634.0
2006-10-26 18:50:00,105.465,105.493,105.455,105.473,71278719.0
2006-10-26 18:51:00,105.48,105.49,105.445,105.465,77680520.0
2006-10-26 18:52:00,105.433,105.46,105.42,105.453,91505524.0
2006-10-26 18:53:00,105.455,105.48,105.445,105.462,43723781.0
2006-10-26 18:54:00,105.48,105.495,105.44,105.495,51255259.0
2006-10-26 18:55:00,105.472,105.49,105.465,105.49,101093943.0
2006-10-26 18:56:00,105.482,105.482,105.44,105.44,24220548.0
2006-10-26 18:57:00,105.437,105.475,105.435,105.435,16424601.0
2006-10-26 18:58:00,105.435,105.455,105.415,105.43,93166076.0
2006-10-26 18:59:00,105.433,105.48,105.433,105.465,63015373.0
2006-10-26 19:00:00,105.455,105.455,105.395,105.395,116571702.0
2006-10-26 19:01:00,105.43,105.43,105.392,105.42,52679989.0
2006-10-26 19:02:00,105.425,105.445,105.38,105.38,42265902.0
2006-10-26 19:03:00,105.385,105.42,105.385,105.395,24930540.0
2006-10-26 19:04:00,105.4,105.44,105.385,105.385,40156127.0
2006-10-26 19:05:00,105.385,105.418,105.383,105.383,26258423.0
2006-10-26 19:06:00,105.373,105.415,105.373,105.39,23052905.0
2006-10-26 19:07:00,105.41,105.43,105.4,105.422,82306418.0
2006-10-26 19:08:00,105.44,105.445,105.42,105.435,37398281.0
2006-10-26 19:09:00,105.44,105.44,105.4,105.4,93128793.0
2006-10-26 19:10:00,105.415,105.417,105.383,105.383,81361781.0
2006-10-26 19:11:00,105.382,105.395,105.372,105.395,97980101.0
2006-10-26 19:12:00,105.39,105.396,105.38,105.38,115407752.0
2006-10-26 19:13:00,105.38,105.392,105.38,105.392,81850007.0
2006-10-26 19:14:00,105.395,105.395,105.343,105.36,92400696.0
2006-10-26 19:15:00,105.355,105.39,105.35,105.39,27837390.0
2006-10-26 19:16:00,105.39,105.397,105.345,105.345,82117398.0
2006-10-26 19:17:00,105.343,105.4,105.343,105.4,103611429.0
2006-10-26 19:18:00,105.395,105.395,105.37,105.39,12622312.0
2006-10-26 19:19:00,105.385,105.385,105.35,105.35,18785666.0
2006-10-26 19:20:00,105.35,105.382,105.35,105.355,40583044.0
2006-10-26 19:21:00,105.348,105.382,105.305,105.375,92789779.0
2006-10-26 19:22:00,105.378,105.381,105.362,105.362,179847125.0
2006-10-26 19:23:00,105.362,105.375,105.335,105.34,52850831.0
2006-10-26 19:24:00,105.335,105.355,105.335,105.35,53532799.0
2006-10-26 19:25:00,105.35,105.36,105.342,105.36,15094151.0
2006-10-26 19:26:00,105.355,105.365,105.343,105.365,61170069.0
2006-10-26 19:27:00,105.355,105.388,105.355,105.388,94022075.0
2006-10-26 19:28:00,105.385,105.396,105.385,105.385,231478488.0
2006-10-26 19:29:00,105.385,105.394,105.343,105.385,44710357.0
2006-10-26 19:30:00,105.387,105.405,105.365,105.385,16758504.0
2006-10-26 19:31:00,105.39,105.4,105.354,105.355,45860630.0
2006-10-26 19:32:00,105.353,105.385,105.34,105.352,24607731.0
2006-10-26 19:33:00,105.345,105.39,105.345,105.39,20475905.0
2006-10-26 19:34:00,105.39,105.395,105.38,105.395,85596927.0
2006-10-26 19:35:00,105.392,105.397,105.377,105.377,140102708.0
2006-10-26 19:36:00,105.385,105.388,105.372,105.372,52794278.0
2006-10-26 19:37:00,105.38,105.39,105.375,105.39,106605239.0
2006-10-26 19:38:00,105.383,105.383,105.36,105.36,104953326.0
2006-10-26 19:39:00,105.365,105.38,105.334,105.365,100232164.0
2006-10-26 19:40:00,105.363,105.385,105.363,105.385,40539949.0
2006-10-26 19:41:00,105.385,105.4,105.377,105.38,64028420.0
2006-10-26 19:42:00,105.385,105.395,105.385,105.395,100456769.0
2006-10-26 19:43:00,105.395,105.395,105.36,105.36,37314560.0
2006-10-26 19:44:00,105.37,105.384,105.36,105.383,103036580.0
2006-10-26 19:45:00,105.36,105.373,105.32,105.32,79214552.0
2006-10-26 19:46:00,105.37,105.41,105.34,105.41,55985173.0
2006-10-26 19:47:00,105.43,105.43,105.363,105.37,32707312.0
2006-10-26 19:48:00,105.375,105.455,105.375,105.42,39335276.0
2006-10-26 19:49:00,105.443,105.443,105.41,105.422,56418968.0
2006-10-26 19:50:00,105.425,105.425,105.363,105.372,77639460.0
2006-10-26 19:51:00,105.385,105.425,105.355,105.425,61945289.0
2006-10-26 19:52:00,105.412,105.412,105.38,105.38,37958488.0
2006-10-26 19:53:00,105.38,105.425,105.355,105.387,66635436.0
2006-10-26 19:54:00,105.393,105.421,105.393,105.395,12875708.0
2006-10-26 19:55:00,105.395,105.405,105.36,105.36,99470890.0
2006-10-26 19:56:00,105.365,105.405,105.365,105.405,146986175.0
2006-10-26 19:57:00,105.39,105.425,105.39,105.39,30729546.0
2006-10-26 19:58:00,105.39,105.42,105.347,105.362,51251992.0
2006-10-26 19:59:00,105.37,105.38,105.34,105.34,113703946.0
2006-10-26 20:00:00,105.34,105.353,105.323,105.35,22698321.0
2006-10-26 20:01:00,105.35,105.35,105.32,105.33,20950923.0
2006-10-26 20:02:00,105.325,105.38,105.325,105.347,89866570.0
2006-10-26 20:03:00,105.342,105.37,105.325,105.37,47329698.0
2006-10-26 20:04:00,105.375,105.375,105.32,105.365,33105396.0
2006-10-26 20:05:00,105.36,105.36,105.335,105.335,69339295.0
2006-10-26 20:06:00,105.332,105.365,105.295,105.325,32980917.0
2006-10-26 20:07:00,105.33,105.35,105.33,105.335,20520002.0
2006-10-26 20:08:00,105.335,105.35,105.332,105.35,81301906.0
2006-10-26 20:09:00,105.345,105.347,105.333,105.333,41562771.0
2006-10-26 20:10:00,105.335,105.36,105.322,105.322,37228669.0
2006-10-26 20:11:00,105.33,105.337,105.33,105.337,9952126.0
2006-10-26 20:12:00,105.34,105.36,105.338,105.35,74330812.0
2006-10-26 20:13:00,105.343,105.368,105.343,105.358,265544370.0
2006-10-26 20:14:00,105.37,105.37,105.325,105.37,113724730.0
2006-10-26 20:15:00,105.365,105.365,105.322,105.355,86488852.0
2006-10-26 20:16:00,105.352,105.375,105.34,105.375,73894134.0
2006-10-26 20:17:00,105.365,105.388,105.365,105.388,54992739.0
2006-10-26 20:18:00,105.385,105.39,105.345,105.39,67424738.0
2006-10-26 20:19:00,105.395,105.409,105.38,105.38,153839951.0
2006-10-26 20:20:00,105.385,105.385,105.37,105.385,41994764.0
2006-10-26 20:21:00,105.385,105.395,105.377,105.395,24628413.0
2006-10-26 20:22:00,105.39,105.395,105.343,105.37,70057696.0
2006-10-26 20:23:00,105.34,105.376,105.34,105.365,85000867.0
2006-10-26 20:24:00,105.34,105.38,105.34,105.38,56979987.0
2006-10-26 20:25:00,105.367,105.395,105.367,105.395,145573016.0
2006-10-26 20:26:00,105.39,105.415,105.38,105.395,111962830.0
2006-10-26 20:27:00,105.4,105.418,105.395,105.4,131135548.0
2006-10-26 20:28:00,105.405,105.425,105.39,105.425,49534943.0
2006-10-26 20:29:00,105.41,105.428,105.41,105.425,148017111.0
2006-10-26 20:30:00,105.415,105.433,105.415,105.433,60042068.0
2006-10-26 20:31:00,105.425,105.425,105.365,105.365,69288457.0
2006-10-26 20:32:00,105.36,105.402,105.355,105.39,93680896.0
2006-10-26 20:33:00,105.39,105.435,105.39,105.435,49466027.0
2006-10-26 20:34:00,105.435,105.45,105.4,105.43,140577854.0
2006-10-26 20:35:00,105.422,105.432,105.388,105.42,34796149.0
2006-10-26 20:36:00,105.42,105.44,105.42,105.435,60113846.0
2006-10-26 20:37:00,105.44,105.45,105.425,105.427,146692731.0
2006-10-26 20:38:00,105.418,105.45,105.388,105.41,78174747.0
2006-10-26 20:39:00,105.422,105.455,105.418,105.42,136733521.0
2006-10-26 20:40:00,105.415,105.42,105.4,105.413,40676670.0
2006-10-26 20:41:00,105.425,105.435,105.4,105.4,83364244.0
2006-10-26 20:42:00,105.39,105.41,105.347,105.38,48430207.0
2006-10-26 20:43:00,105.38,105.392,105.375,105.39,76694468.0
2006-10-26 20:44:00,105.385,105.385,105.355,105.355,13923976.0
2006-10-26 20:45:00,105.36,105.383,105.345,105.355,153411225.0
2006-10-26 20:46:00,105.35,105.371,105.35,105.363,60593323.0
2006-10-26 20:47:00,105.355,105.373,105.332,105.34,141351087.0
2006-10-26 20:48:00,105.35,105.358,105.34,105.358,106313769.0
2006-10-26 20:49:00,105.36,105.36,105.325,105.36,115506810.0
2006-10-26 20:50:00,105.35,105.365,105.335,105.365,98990198.0
2006-10-26 20:51:00,105.36,105.361,105.345,105.36,161909594.0
2006-10-26 20:52:00,105.37,105.37,105.334,105.363,29437585.0
2006-10-26 20:53:00,105.37,105.375,105.357,105.36,43155986.0
2006-10-26 20:54:00,105.36,105.37,105.326,105.36,111611688.0
2006-10-26 20:55:00,105.365,105.373,105.362,105.37,78148399.0
2006-10-26 20:56:00,105.367,105.395,105.367,105.385,97789535.0
2006-10-26 20:57:00,105.39,105.4,105.375,105.4,48664918.0
2006-10-26 20:58:00,105.39,105.402,105.383,105.4,46547726.0
2006-10-26 20:59:00,105.405,105.411,105.39,105.39,109536249.0
2006-10-26 21:00:00,105.39,105.405,105.37,105.37,103709234.0
2006-10-26 21:01:00,105.37,105.397,105.37,105.39,36945090.0
2006-10-26 21:02:00,105.4,105.4,105.395,105.395,39459467.0
2006-10-26 21:03:00,105.393,105.4,105.339,105.4,36833857.0
2006-10-26 21:05:00,105.39,105.39,105.37,105.375,56150666.0
2006-10-26 21:06:00,105.38,105.385,105.363,105.373,127184850.0
2006-10-26 21:07:00,105.385,105.41,105.385,105.41,6706538.0
2006-10-26 21:08:00,105.405,105.405,105.38,105.382,24558233.0
2006-10-26 21:09:00,105.37,105.377,105.355,105.365,40987334.0
2006-10-26 21:10:00,105.365,105.383,105.365,105.373,48598771.0
2006-10-26 21:11:00,105.38,105.417,105.377,105.38,65675086.0
2006-10-26 21:12:00,105.415,105.445,105.415,105.433,143223485.0
2006-10-26 21:13:00,105.435,105.45,105.425,105.425,42326173.0
2006-10-26 21:14:00,105.425,105.43,105.418,105.43,136957270.0
2006-10-26 21:15:00,105.43,105.43,105.411,105.413,70512440.0
2006-10-26 21:16:00,105.412,105.445,105.4,105.445,94407187.0
2006-10-26 21:17:00,105.44,105.44,105.375,105.44,67054841.0
2006-10-26 21:18:00,105.437,105.437,105.405,105.405,30638969.0
2006-10-26 21:19:00,105.412,105.435,105.412,105.412,47723011.0
2006-10-26 21:20:00,105.407,105.433,105.407,105.433,82168953.0
2006-10-26 21:21:00,105.435,105.435,105.415,105.43,159584611.0
2006-10-26 21:22:00,105.42,105.42,105.41,105.413,57881595.0
2006-10-26 21:23:00,105.415,105.445,105.415,105.445,40618641.0
2006-10-26 21:24:00,105.445,105.445,105.43,105.43,40048640.0
2006-10-26 21:25:00,105.43,105.43,105.412,105.415,73783807.0
2006-10-26 21:26:00,105.415,105.433,105.397,105.397,49064428.0
2006-10-26 21:27:00,105.405,105.43,105.405,105.415,26216232.0
2006-10-26 21:29:00,105.415,105.425,105.41,105.415,131266649.0
2006-10-26 21:30:00,105.42,105.42,105.395,105.41,87124141.0
2006-10-26 21:31:00,105.415,105.451,105.415,105.44,37747549.0
2006-10-26 21:32:00,105.43,105.45,105.386,105.44,127663807.0
2006-10-26 21:33:00,105.45,105.45,105.435,105.445,64282422.0
2006-10-26 21:34:00,105.44,105.45,105.44,105.45,37897630.0
2006-10-26 21:35:00,105.442,105.447,105.432,105.432,85747732.0
2006-10-26 21:36:00,105.43,105.442,105.42,105.42,66786857.0
2006-10-26 21:37:00,105.41,105.443,105.398,105.398,88296441.0
2006-10-26 21:38:00,105.41,105.425,105.402,105.405,75645665.0
2006-10-26 21:39:00,105.42,105.425,105.358,105.412,73209186.0
2006-10-26 21:40:00,105.417,105.418,105.403,105.403,39596338.0
2006-10-26 21:41:00,105.41,105.425,105.4,105.415,34841189.0
2006-10-26 21:42:00,105.4,105.415,105.395,105.41,138333595.0
2006-10-26 21:43:00,105.425,105.425,105.395,105.4,65841840.0
2006-10-26 21:44:00,105.4,105.43,105.395,105.413,34566598.0
2006-10-26 21:45:00,105.42,105.42,105.395,105.415,13580269.0
2006-10-26 21:46:00,105.408,105.425,105.39,105.405,55445099.0
2006-10-26 21:47:00,105.405,105.405,105.4,105.405,74682217.0
2006-10-26 21:48:00,105.405,105.415,105.39,105.395,82849862.0
2006-10-26 21:49:00,105.395,105.4,105.353,105.395,35230976.0
2006-10-26 21:50:00,105.41,105.41,105.363,105.4,47165338.0
2006-10-26 21:51:00,105.41,105.41,105.39,105.39,83710862.0
2006-10-26 21:52:00,105.392,105.393,105.385,105.385,123902217.0
2006-10-26 21:53:00,105.385,105.395,105.328,105.383,111591871.0
2006-10-26 21:54:00,105.383,105.395,105.383,105.385,62554583.0
2006-10-26 21:55:00,105.39,105.405,105.39,105.395,44673732.0
2006-10-26 21:56:00,105.4,105.4,105.338,105.385,91281795.0
2006-10-26 21:57:00,105.388,105.41,105.388,105.41,47649430.0
2006-10-26 21:58:00,105.405,105.405,105.39,105.39,64967236.0
2006-10-26 21:59:00,105.385,105.41,105.385,105.41,37223999.0
2006-10-26 22:00:00,105.41,105.419,105.402,105.415,79433625.0
2006-10-26 22:01:00,105.418,105.418,105.379,105.407,73664217.0
2006-10-26 22:02:00,105.402,105.404,105.39,105.39,34589250.0
2006-10-26 22:03:00,105.4,105.402,105.399,105.402,55504851.0
2006-10-26 22:04:00,105.41,105.416,105.377,105.412,44662055.0
2006-10-26 22:06:00,105.415,105.415,105.395,105.415,46581876.0
2006-10-26 22:07:00,105.402,105.42,105.372,105.372,38929526.0
2006-10-26 22:08:00,105.375,105.388,105.375,105.385,104648065.0
2006-10-26 22:09:00,105.39,105.39,105.362,105.377,83419843.0
2006-10-26 22:10:00,105.38,105.395,105.318,105.395,53166919.0
2006-10-26 22:11:00,105.38,105.393,105.38,105.39,63995123.0
2006-10-26 22:12:00,105.385,105.4,105.385,105.4,19693378.0
2006-10-26 22:13:00,105.397,105.455,105.397,105.455,67602745.0
2006-10-26 22:14:00,105.46,105.46,105.43,105.435,82580520.0
2006-10-26 22:15:00,105.44,105.44,105.38,105.42,57402376.0
2006-10-26 22:16:00,105.41,105.43,105.41,105.43,85005253.0
2006-10-26 22:17:00,105.435,105.435,105.407,105.41,45184788.0
2006-10-26 22:18:00,105.41,105.425,105.397,105.425,53054486.0
2006-10-26 22:20:00,105.415,105.42,105.408,105.41,61099822.0
2006-10-26 22:21:00,105.413,105.44,105.395,105.44,24196354.0
2006-10-26 22:23:00,105.44,105.445,105.413,105.445,94995580.0
2006-10-26 22:24:00,105.45,105.473,105.44,105.473,41915337.0
2006-10-26 22:25:00,105.47,105.47,105.42,105.435,51420312.0
2006-10-26 22:26:00,105.475,105.475,105.45,105.45,33558637.0
2006-10-26 22:27:00,105.45,105.465,105.445,105.465,8424461.0
2006-10-26 22:28:00,105.455,105.475,105.43,105.475,65012345.0
2006-10-26 22:29:00,105.48,105.485,105.437,105.485,51128203.0
2006-10-26 22:30:00,105.47,105.47,105.44,105.44,62208452.0
2006-10-26 22:31:00,105.425,105.455,105.425,105.43,102325202.0
2006-10-26 22:32:00,105.435,105.44,105.425,105.44,50010351.0
2006-10-26 22:33:00,105.44,105.465,105.42,105.465,50793819.0
2006-10-26 22:34:00,105.46,105.46,105.425,105.425,71059212.0
2006-10-26 22:35:00,105.418,105.447,105.418,105.42,47021033.0
2006-10-26 22:36:00,105.42,105.42,105.38,105.42,93105008.0
2006-10-26 22:37:00,105.43,105.43,105.41,105.43,16481250.0
2006-10-26 22:38:00,105.425,105.428,105.415,105.425,54825294.0
2006-10-26 22:39:00,105.423,105.423,105.398,105.405,136167975.0
2006-10-26 22:40:00,105.405,105.422,105.405,105.41,90221413.0
2006-10-26 22:41:00,105.42,105.42,105.395,105.395,82615635.0
2006-10-26 22:42:00,105.405,105.42,105.392,105.41,109241316.0
2006-10-26 22:43:00,105.4,105.42,105.385,105.385,125101488.0
2006-10-26 22:44:00,105.435,105.435,105.38,105.39,28993500.0
2006-10-26 22:45:00,105.375,105.397,105.375,105.392,59132520.0
2006-10-26 22:46:00,105.392,105.425,105.392,105.425,33203712.0
2006-10-26 22:48:00,105.42,105.423,105.38,105.423,62848264.0
2006-10-26 22:49:00,105.415,105.415,105.38,105.405,58309418.0
2006-10-26 22:50:00,105.41,105.429,105.375,105.415,56559493.0
2006-10-26 22:51:00,105.415,105.415,105.4,105.4,71842927.0
2006-10-26 22:52:00,105.395,105.413,105.363,105.385,52941245.0
2006-10-26 22:53:00,105.382,105.395,105.355,105.355,84703970.0
2006-10-26 22:54:00,105.383,105.395,105.383,105.395,26966887.0
2006-10-26 22:55:00,105.4,105.4,105.377,105.38,40389965.0
2006-10-26 22:56:00,105.373,105.385,105.353,105.353,48058920.0
2006-10-26 22:57:00,105.35,105.398,105.35,105.363,81445936.0
2006-10-26 22:58:00,105.34,105.352,105.3,105.33,51190803.0
2006-10-26 22:59:00,105.325,105.362,105.325,105.34,55765409.0
2006-10-26 23:00:00,105.345,105.363,105.33,105.36,65179750.0
2006-10-26 23:01:00,105.36,105.369,105.353,105.353,75996184.0
2006-10-26 23:02:00,105.37,105.37,105.35,105.35,60393414.0
2006-10-26 23:03:00,105.345,105.345,105.29,105.33,76358277.0
2006-10-26 23:04:00,105.33,105.35,105.323,105.325,38305681.0
2006-10-26 23:05:00,105.317,105.395,105.317,105.355,32712910.0
2006-10-26 23:06:00,105.355,105.355,105.335,105.343,103198627.0
2006-10-26 23:07:00,105.34,105.385,105.34,105.385,144258612.0
2006-10-26 23:08:00,105.39,105.39,105.365,105.38,69717985.0
2006-10-26 23:09:00,105.375,105.395,105.363,105.395,35040423.0
2006-10-26 23:10:00,105.4,105.413,105.385,105.413,39231346.0
2006-10-26 23:11:00,105.42,105.42,105.39,105.395,74658657.0
2006-10-26 23:12:00,105.405,105.405,105.392,105.4,79557468.0
2006-10-26 23:13:00,105.405,105.415,105.397,105.397,28407003.0
2006-10-26 23:14:00,105.36,105.395,105.36,105.395,39406000.0
2006-10-26 23:17:00,105.395,105.395,105.32,105.32,102755499.0
2006-10-26 23:18:00,105.365,105.405,105.321,105.385,81315381.0
2006-10-26 23:19:00,105.395,105.395,105.36,105.36,104097150.0
2006-10-26 23:20:00,105.358,105.373,105.357,105.357,116948515.0
2006-10-26 23:21:00,105.36,105.39,105.36,105.39,87629292.0
2006-10-26 23:24:00,105.4,105.4,105.365,105.37,105927783.0
2006-10-26 23:25:00,105.37,105.405,105.358,105.4,103460773.0
2006-10-26 23:26:00,105.4,105.425,105.398,105.425,39196503.0
2006-10-26 23:27:00,105.42,105.43,105.42,105.43,44119237.0
2006-10-26 23:28:00,105.433,105.44,105.425,105.435,90527233.0
2006-10-26 23:29:00,105.43,105.445,105.43,105.445,17857333.0
2006-10-26 23:30:00,105.45,105.455,105.4,105.455,60020638.0
2006-10-26 23:31:00,105.46,105.464,105.445,105.46,100876605.0
2006-10-26 23:32:00,105.443,105.443,105.443,105.443,22886723.0
2006-10-26 23:35:00,105.45,105.45,105.39,105.415,105891235.0
2006-10-26 23:36:00,105.415,105.431,105.415,105.42,70960239.0
2006-10-26 23:37:00,105.435,105.435,105.38,105.405,95142008.0
2006-10-26 23:38:00,105.41,105.422,105.392,105.392,28680806.0
2006-10-26 23:39:00,105.403,105.42,105.359,105.42,50134231.0
2006-10-26 23:40:00,105.415,105.42,105.405,105.415,55664984.0
2006-10-26 23:42:00,105.415,105.425,105.415,105.415,24192663.0
2006-10-26 23:43:00,105.415,105.42,105.4,105.42,85891232.0
2006-10-26 23:44:00,105.415,105.425,105.41,105.425,129761903.0
2006-10-26 23:45:00,105.413,105.425,105.365,105.425,81292514.0
2006-10-26 23:46:00,105.413,105.418,105.402,105.407,99417205.0
2006-10-26 23:47:00,105.398,105.42,105.398,105.413,79424043.0
2006-10-26 23:50:00,105.42,105.431,105.418,105.425,96072533.0
2006-10-26 23:51:00,105.43,105.43,105.395,105.43,38437895.0
2006-10-26 23:52:00,105.43,105.43,105.373,105.373,239272568.0
2006-10-26 23:53:00,105.375,105.42,105.375,105.42,79029027.0
2006-10-26 23:54:00,105.4,105.401,105.355,105.38,40567651.0
2006-10-26 23:55:00,105.368,105.368,105.338,105.338,60858815.0
2006-10-26 23:56:00,105.353,105.4,105.32,105.32,45271466.0
2006-10-26 23:57:00,105.375,105.422,105.35,105.422,164854319.0
2006-10-26 23:58:00,105.418,105.418,105.4,105.4,59764481.0
2006-10-26 23:59:00,105.4,105.42,105.365,105.42,109199523.0
2006-10-27 00:00:00,105.412,105.42,105.405,105.415,48379689.0
2006-10-27 00:01:00,105.41,105.424,105.41,105.417,35481122.0
2006-10-27 00:02:00,105.43,105.435,105.41,105.43,217194783.0
2006-10-27 00:03:00,105.43,105.43,105.398,105.41,28559128.0
2006-10-27 00:04:00,105.41,105.445,105.41,105.445,49263227.0
2006-10-27 00:05:00,105.45,105.45,105.432,105.435,19916213.0
2006-10-27 00:06:00,105.44,105.45,105.435,105.45,21301950.0
2006-10-27 00:07:00,105.443,105.443,105.422,105.422,100461566.0
2006-10-27 00:11:00,105.43,105.43,105.415,105.42,72259880.0
2006-10-27 00:12:00,105.415,105.43,105.4,105.43,82624510.0
2006-10-27 00:13:00,105.43,105.43,105.415,105.415,51703967.0
2006-10-27 00:14:00,105.425,105.425,105.412,105.412,24961305.0
2006-10-27 00:15:00,105.415,105.415,105.33,105.33,25344617.0
2006-10-27 00:16:00,105.323,105.397,105.323,105.397,30036200.0
2006-10-27 00:17:00,105.367,105.42,105.35,105.36,113335685.0
2006-10-27 00:18:00,105.355,105.405,105.355,105.405,83435098.0
2006-10-27 00:19:00,105.41,105.41,105.355,105.41,92761142.0
2006-10-27 00:20:00,105.415,105.415,105.321,105.355,45663916.0
2006-10-27 00:22:00,105.35,105.41,105.35,105.35,246700863.0
2006-10-27 00:23:00,105.36,105.405,105.355,105.355,21492812.0
2006-10-27 00:24:00,105.355,105.365,105.347,105.36,23999031.0
2006-10-27 00:25:00,105.353,105.39,105.326,105.373,137419844.0
2006-10-27 00:26:00,105.36,105.4,105.36,105.4,62073607.0
2006-10-27 00:28:00,105.4,105.4,105.385,105.395,63286561.0
2006-10-27 00:29:00,105.393,105.41,105.378,105.4,120639893.0
2006-10-27 00:30:00,105.395,105.42,105.383,105.405,42256060.0
2006-10-27 00:31:00,105.41,105.427,105.39,105.39,90463734.0
2006-10-27 00:32:00,105.41,105.42,105.367,105.38,47050045.0
2006-10-27 00:34:00,105.385,105.403,105.385,105.4,105837969.0
2006-10-27 00:35:00,105.405,105.405,105.39,105.4,30852372.0
2006-10-27 00:36:00,105.4,105.405,105.39,105.39,39323927.0
2006-10-27 00:37:00,105.395,105.4,105.383,105.383,46661865.0
2006-10-27 00:38:00,105.385,105.399,105.36,105.36,42130944.0
2006-10-27 00:39:00,105.345,105.38,105.345,105.36,46755043.0
2006-10-27 00:41:00,105.315,105.36,105.315,105.35,72690519.0
2006-10-27 00:42:00,105.355,105.355,105.335,105.335,22977005.0
2006-10-27 00:43:00,105.325,105.35,105.325,105.35,43443811.0
2006-10-27 00:44:00,105.35,105.35,105.31,105.31,75234783.0
2006-10-27 00:45:00,105.32,105.331,105.317,105.325,41681855.0
2006-10-27 00:46:00,105.327,105.329,105.313,105.313,43624291.0
2006-10-27 00:47:00,105.32,105.335,105.312,105.335,129140950.0
2006-10-27 00:48:00,105.34,105.34,105.284,105.33,52333262.0
2006-10-27 00:49:00,105.335,105.345,105.335,105.337,93840732.0
2006-10-27 00:50:00,105.335,105.35,105.332,105.35,59111847.0
2006-10-27 00:51:00,105.35,105.35,105.338,105.345,11582441.0
2006-10-27 00:54:00,105.335,105.353,105.335,105.353,37777044.0
2006-10-27 00:55:00,105.36,105.37,105.355,105.37,45877191.0
2006-10-27 00:56:00,105.375,105.403,105.31,105.403,132373200.0
2006-10-27 00:57:00,105.4,105.42,105.395,105.41,24364953.0
2006-10-27 00:58:00,105.405,105.41,105.4,105.405,53108676.0
2006-10-27 00:59:00,105.4,105.407,105.395,105.395,55915171.0
2006-10-27 01:00:00,105.4,105.4,105.379,105.388,116729680.0
2006-10-27 01:01:00,105.39,105.39,105.365,105.382,26245494.0
2006-10-27 01:02:00,105.395,105.395,105.355,105.355,38813752.0
2006-10-27 01:03:00,105.352,105.38,105.351,105.365,55330307.0
2006-10-27 01:04:00,105.37,105.37,105.353,105.36,71063678.0
2006-10-27 01:05:00,105.365,105.377,105.357,105.377,34858830.0
2006-10-27 01:06:00,105.375,105.385,105.368,105.385,75493581.0
2006-10-27 01:07:00,105.373,105.39,105.372,105.39,106075636.0
2006-10-27 01:08:00,105.383,105.404,105.383,105.39,75172340.0
2006-10-27 01:09:00,105.395,105.4,105.375,105.395,38561620.0
2006-10-27 01:10:00,105.4,105.4,105.39,105.393,46084636.0
2006-10-27 01:11:00,105.39,105.41,105.38,105.41,56053704.0
2006-10-27 01:12:00,105.41,105.415,105.393,105.415,50433353.0
2006-10-27 01:13:00,105.41,105.433,105.409,105.41,81014601.0
2006-10-27 01:14:00,105.423,105.423,105.4,105.42,30259583.0
2006-10-27 01:15:00,105.365,105.433,105.365,105.428,66019367.0
2006-10-27 01:16:00,105.435,105.455,105.41,105.455,46819789.0
2006-10-27 01:19:00,105.46,105.464,105.454,105.455,82371633.0
2006-10-27 01:20:00,105.438,105.473,105.438,105.473,40313876.0
2006-10-27 01:21:00,105.475,105.475,105.459,105.46,162720614.0
2006-10-27 01:22:00,105.465,105.478,105.445,105.475,80426744.0
2006-10-27 01:24:00,105.462,105.475,105.45,105.45,98011451.0
2006-10-27 01:25:00,105.45,105.46,105.433,105.46,134370395.0
2006-10-27 01:26:00,105.458,105.473,105.43,105.445,124077427.0
2006-10-27 01:27:00,105.445,105.45,105.435,105.445,102461189.0
2006-10-27 01:28:00,105.44,105.461,105.432,105.432,27921450.0
2006-10-27 01:29:00,105.44,105.445,105.435,105.44,46236765.0
2006-10-27 01:30:00,105.44,105.495,105.345,105.433,114481656.0
2006-10-27 01:31:00,105.45,105.465,105.428,105.465,41339904.0
2006-10-27 01:32:00,105.453,105.469,105.435,105.435,65639198.0
2006-10-27 01:33:00,105.42,105.5,105.42,105.5,61798798.0
2006-10-27 01:34:00,105.49,105.53,105.468,105.53,177578076.0
2006-10-27 01:35:00,105.523,105.523,105.49,105.505,34403176.0
2006-10-27 01:36:00,105.485,105.533,105.462,105.533,70639791.0
2006-10-27 01:37:00,105.545,105.545,105.492,105.505,111523617.0
2006-10-27 01:38:00,105.51,105.51,105.468,105.468,166435127.0
2006-10-27 01:39:00,105.47,105.481,105.468,105.475,116200625.0
2006-10-27 01:40:00,105.48,105.495,105.478,105.495,79214001.0
2006-10-27 01:41:00,105.492,105.496,105.475,105.475,138061821.0
2006-10-27 01:42:00,105.475,105.487,105.475,105.48,63581124.0
2006-10-27 01:43:00,105.48,105.49,105.465,105.465,81804322.0
2006-10-27 01:44:00,105.48,105.495,105.46,105.46,92615883.0
2006-10-27 01:45:00,105.45,105.475,105.445,105.445,74779941.0
2006-10-27 01:46:00,105.467,105.477,105.438,105.438,65241024.0
2006-10-27 01:47:00,105.445,105.48,105.445,105.445,102347887.0
2006-10-27 01:48:00,105.47,105.47,105.435,105.457,121672017.0
2006-10-27 01:49:00,105.45,105.485,105.45,105.485,54496769.0
2006-10-27 01:50:00,105.477,105.51,105.463,105.495,51186147.0
2006-10-27 01:51:00,105.49,105.525,105.49,105.513,38945783.0
2006-10-27 01:52:00,105.51,105.54,105.48,105.505,81430862.0
2006-10-27 01:53:00,105.51,105.515,105.49,105.515,19264791.0
2006-10-27 01:54:00,105.515,105.535,105.5,105.535,78985142.0
2006-10-27 01:55:00,105.54,105.57,105.535,105.545,86059663.0
2006-10-27 01:56:00,105.545,105.545,105.52,105.52,171470493.0
2006-10-27 01:57:00,105.545,105.55,105.5,105.52,36623883.0
2006-10-27 01:58:00,105.552,105.58,105.523,105.58,53786109.0
2006-10-27 01:59:00,105.58,105.585,105.524,105.545,84144646.0
2006-10-27 02:00:00,105.56,105.61,105.543,105.575,57662505.0
2006-10-27 02:01:00,105.58,105.58,105.506,105.58,52230185.0
2006-10-27 02:02:00,105.573,105.581,105.55,105.55,75010075.0
2006-10-27 02:03:00,105.553,105.59,105.553,105.583,48387960.0
2006-10-27 02:04:00,105.58,105.62,105.58,105.61,41600540.0
2006-10-27 02:05:00,105.605,105.605,105.565,105.593,28645512.0
2006-10-27 02:06:00,105.545,105.64,105.545,105.572,93906841.0
2006-10-27 02:07:00,105.575,105.603,105.556,105.595,51514300.0
2006-10-27 02:08:00,105.6,105.6,105.555,105.555,67865980.0
2006-10-27 02:09:00,105.545,105.57,105.535,105.57,59411233.0
2006-10-27 02:10:00,105.565,105.6,105.555,105.555,53905351.0
2006-10-27 02:11:00,105.583,105.59,105.55,105.59,63227631.0
2006-10-27 02:12:00,105.6,105.63,105.582,105.59,112408138.0
2006-10-27 02:13:00,105.585,105.62,105.585,105.592,31419106.0
2006-10-27 02:14:00,105.592,105.615,105.58,105.585,55073596.0
2006-10-27 02:15:00,105.6,105.652,105.6,105.645,26616635.0
2006-10-27 02:16:00,105.665,105.68,105.65,105.66,133884298.0
2006-10-27 02:17:00,105.67,105.69,105.655,105.655,104838115.0
2006-10-27 02:18:00,105.645,105.728,105.645,105.69,84803566.0
2006-10-27 02:19:00,105.68,105.75,105.677,105.695,84882316.0
2006-10-27 02:20:00,105.725,105.725,105.663,105.673,137905585.0
2006-10-27 02:21:00,105.675,105.71,105.674,105.675,55095261.0
2006-10-27 02:22:00,105.68,105.71,105.67,105.67,16381323.0
2006-10-27 02:23:00,105.66,105.696,105.648,105.69,90121969.0
2006-10-27 02:24:00,105.7,105.7,105.67,105.698,45905528.0
2006-10-27 02:25:00,105.705,105.725,105.683,105.72,67233621.0
2006-10-27 02:26:00,105.725,105.725,105.71,105.72,49005131.0
2006-10-27 02:27:00,105.71,105.71,105.66,105.695,53332998.0
2006-10-27 02:28:00,105.69,105.702,105.668,105.675,96724831.0
2006-10-27 02:29:00,105.69,105.698,105.685,105.69,59071742.0
2006-10-27 02:30:00,105.697,105.71,105.697,105.71,2757168.0
2006-10-27 02:31:00,105.705,105.711,105.695,105.705,70169826.0
2006-10-27 02:32:00,105.715,105.715,105.693,105.71,7959619.0
2006-10-27 02:33:00,105.7,105.7,105.633,105.665,32752916.0
2006-10-27 02:34:00,105.665,105.678,105.63,105.67,56874585.0
2006-10-27 02:35:00,105.673,105.69,105.65,105.68,38264869.0
2006-10-27 02:36:00,105.675,105.675,105.62,105.62,89864329.0
2006-10-27 02:37:00,105.65,105.67,105.635,105.67,48888069.0
2006-10-27 02:38:00,105.65,105.685,105.65,105.673,26837127.0
2006-10-27 02:39:00,105.67,105.698,105.67,105.695,64965257.0
2006-10-27 02:40:00,105.68,105.698,105.68,105.695,55681495.0
2006-10-27 02:41:00,105.695,105.695,105.625,105.65,56779201.0
2006-10-27 02:42:00,105.65,105.66,105.605,105.645,45370809.0
2006-10-27 02:43:00,105.64,105.655,105.61,105.63,90973088.0
2006-10-27 02:44:00,105.65,105.65,105.61,105.65,55413046.0
2006-10-27 02:45:00,105.645,105.645,105.58,105.58,79818790.0
2006-10-27 02:46:00,105.575,105.603,105.575,105.597,70959107.0
2006-10-27 02:47:00,105.6,105.605,105.6,105.605,20846171.0
2006-10-27 02:48:00,105.6,105.63,105.6,105.63,62740317.0
2006-10-27 02:49:00,105.635,105.635,105.567,105.61,49526706.0
2006-10-27 02:50:00,105.607,105.62,105.572,105.59,81864422.0
2006-10-27 02:51:00,105.585,105.585,105.54,105.585,104335058.0
2006-10-27 02:52:00,105.572,105.592,105.555,105.572,36712114.0
2006-10-27 02:53:00,105.585,105.585,105.545,105.555,46442550.0
2006-10-27 02:54:00,105.555,105.57,105.52,105.57,48594677.0
2006-10-27 02:55:00,105.572,105.58,105.553,105.58,48917914.0
2006-10-27 02:56:00,105.572,105.58,105.565,105.58,60187434.0
2006-10-27 02:57:00,105.57,105.592,105.565,105.592,35560042.0
2006-10-27 02:58:00,105.597,105.606,105.572,105.588,70940118.0
2006-10-27 02:59:00,105.585,105.585,105.54,105.54,72396667.0
2006-10-27 03:00:00,105.54,105.585,105.54,105.585,38864062.0
2006-10-27 03:01:00,105.59,105.595,105.56,105.595,63401228.0
2006-10-27 03:02:00,105.6,105.62,105.565,105.608,44275628.0
2006-10-27 03:03:00,105.615,105.63,105.55,105.62,88528557.0
2006-10-27 03:04:00,105.595,105.6,105.57,105.57,48358661.0
2006-10-27 03:05:00,105.545,105.605,105.545,105.593,57153573.0
2006-10-27 03:06:00,105.593,105.61,105.542,105.585,111882764.0
2006-10-27 03:07:00,105.585,105.61,105.585,105.592,115591210.0
2006-10-27 03:08:00,105.59,105.61,105.58,105.59,81780833.0
2006-10-27 03:09:00,105.58,105.58,105.56,105.56,52371017.0
2006-10-27 03:10:00,105.565,105.583,105.555,105.555,36767874.0
2006-10-27 03:11:00,105.555,105.59,105.54,105.555,84463110.0
2006-10-27 03:12:00,105.555,105.565,105.555,105.565,76691539.0
2006-10-27 03:13:00,105.565,105.584,105.553,105.57,39182549.0
2006-10-27 03:14:00,105.585,105.585,105.515,105.56,13216806.0
2006-10-27 03:15:00,105.543,105.543,105.485,105.52,31750343.0
2006-10-27 03:16:00,105.49,105.545,105.49,105.505,60533088.0
2006-10-27 03:17:00,105.49,105.52,105.485,105.5,141358674.0
2006-10-27 03:18:00,105.515,105.515,105.498,105.51,37279251.0
2006-10-27 03:19:00,105.503,105.503,105.497,105.497,40453959.0
2006-10-27 03:20:00,105.472,105.51,105.419,105.47,77832433.0
2006-10-27 03:21:00,105.465,105.48,105.445,105.46,80184085.0
2006-10-27 03:22:00,105.448,105.475,105.448,105.46,89750396.0
2006-10-27 03:23:00,105.47,105.48,105.43,105.46,64816438.0
2006-10-27 03:24:00,105.472,105.472,105.425,105.462,88664802.0
2006-10-27 03:25:00,105.47,105.48,105.45,105.48,40256671.0
2006-10-27 03:26:00,105.495,105.495,105.45,105.48,63238979.0
2006-10-27 03:27:00,105.47,105.485,105.394,105.42,134694881.0
2006-10-27 03:28:00,105.46,105.466,105.42,105.465,39145027.0
2006-10-27 03:29:00,105.46,105.482,105.452,105.47,82920095.0
2006-10-27 03:30:00,105.465,105.495,105.463,105.465,124980151.0
2006-10-27 03:31:00,105.465,105.495,105.46,105.48,87444988.0
2006-10-27 03:32:00,105.485,105.51,105.472,105.51,26342678.0
2006-10-27 03:33:00,105.502,105.505,105.472,105.505,50147616.0
2006-10-27 03:34:00,105.505,105.52,105.503,105.52,80243399.0
2006-10-27 03:35:00,105.52,105.52,105.513,105.515,42998326.0
2006-10-27 03:36:00,105.515,105.515,105.515,105.515,42806030.0
2006-10-27 03:37:00,105.513,105.517,105.48,105.48,59733330.0
2006-10-27 03:38:00,105.49,105.535,105.49,105.525,149563833.0
2006-10-27 03:39:00,105.523,105.536,105.523,105.527,75829600.0
2006-10-27 03:40:00,105.532,105.555,105.528,105.532,48796535.0
2006-10-27 03:41:00,105.525,105.531,105.49,105.527,33937714.0
2006-10-27 03:42:00,105.53,105.53,105.458,105.51,73735253.0
2006-10-27 03:43:00,105.495,105.517,105.455,105.482,90567138.0
2006-10-27 03:44:00,105.463,105.47,105.43,105.43,65758126.0
2006-10-27 03:45:00,105.47,105.48,105.425,105.425,145158741.0
2006-10-27 03:46:00,105.425,105.475,105.425,105.455,42428001.0
2006-10-27 03:47:00,105.453,105.46,105.45,105.455,149268878.0
2006-10-27 03:48:00,105.445,105.445,105.407,105.43,70785822.0
2006-10-27 03:49:00,105.403,105.425,105.375,105.425,45943253.0
2006-10-27 03:50:00,105.425,105.428,105.385,105.39,42368547.0
2006-10-27 03:51:00,105.402,105.42,105.385,105.385,25046642.0
2006-10-27 03:52:00,105.39,105.405,105.355,105.355,6645402.0
2006-10-27 03:53:00,105.343,105.405,105.343,105.4,138711798.0
2006-10-27 03:54:00,105.395,105.395,105.33,105.33,55999468.0
2006-10-27 03:55:00,105.375,105.38,105.333,105.363,30739446.0
2006-10-27 03:56:00,105.37,105.37,105.308,105.363,35197188.0
2006-10-27 03:57:00,105.365,105.38,105.34,105.38,36207987.0
2006-10-27 03:58:00,105.37,105.37,105.34,105.37,37849697.0
2006-10-27 03:59:00,105.37,105.38,105.34,105.38,112653962.0
2006-10-27 04:00:00,105.38,105.4,105.36,105.385,109755759.0
2006-10-27 04:01:00,105.38,105.39,105.38,105.38,46871137.0
2006-10-27 04:02:00,105.39,105.41,105.365,105.38,44972662.0
2006-10-27 04:03:00,105.375,105.397,105.37,105.397,91094116.0
2006-10-27 04:04:00,105.4,105.415,105.368,105.415,85361442.0
2006-10-27 04:05:00,105.41,105.42,105.393,105.42,112818850.0
2006-10-27 04:06:00,105.42,105.436,105.417,105.43,40126439.0
2006-10-27 04:07:00,105.423,105.437,105.403,105.43,27953267.0
2006-10-27 04:08:00,105.41,105.427,105.41,105.41,155697268.0
2006-10-27 04:09:00,105.415,105.427,105.415,105.42,108960043.0
2006-10-27 04:10:00,105.43,105.43,105.4,105.43,112251518.0
2006-10-27 04:11:00,105.428,105.45,105.428,105.45,112109854.0
2006-10-27 04:12:00,105.44,105.455,105.425,105.425,128746777.0
2006-10-27 04:13:00,105.433,105.455,105.433,105.44,56172546.0
2006-10-27 04:14:00,105.445,105.461,105.445,105.46,148784045.0
2006-10-27 04:15:00,105.455,105.465,105.43,105.465,13380719.0
2006-10-27 04:16:00,105.47,105.47,105.45,105.47,78411681.0
2006-10-27 04:18:00,105.46,105.475,105.435,105.475,76382854.0
2006-10-27 04:19:00,105.463,105.473,105.461,105.465,42687239.0
2006-10-27 04:20:00,105.46,105.46,105.412,105.412,129839065.0
2006-10-27 04:21:00,105.445,105.46,105.42,105.46,8125199.0
2006-10-27 04:22:00,105.45,105.45,105.447,105.447,76721743.0
2006-10-27 04:23:00,105.455,105.46,105.422,105.46,58877418.0
2006-10-27 04:24:00,105.43,105.472,105.43,105.472,36409071.0
2006-10-27 04:25:00,105.48,105.48,105.468,105.475,140746749.0
2006-10-27 04:26:00,105.475,105.485,105.472,105.48,48711008.0
2006-10-27 04:27:00,105.48,105.48,105.46,105.46,96787786.0
2006-10-27 04:28:00,105.475,105.48,105.467,105.475,71875993.0
2006-10-27 04:29:00,105.483,105.483,105.443,105.465,58899422.0
2006-10-27 04:30:00,105.465,105.465,105.44,105.44,136270587.0
2006-10-27 04:31:00,105.445,105.455,105.44,105.445,47370128.0
2006-10-27 04:32:00,105.44,105.453,105.44,105.45,130056083.0
2006-10-27 04:33:00,105.455,105.461,105.455,105.46,106671906.0
2006-10-27 04:34:00,105.465,105.485,105.465,105.477,136803885.0
2006-10-27 04:35:00,105.49,105.49,105.45,105.45,60571904.0
2006-10-27 04:36:00,105.475,105.475,105.44,105.44,90091008.0
2006-10-27 04:37:00,105.47,105.473,105.47,105.47,69199623.0
2006-10-27 04:38:00,105.465,105.47,105.462,105.465,24372500.0
2006-10-27 04:39:00,105.465,105.475,105.455,105.475,44967088.0
2006-10-27 04:40:00,105.47,105.47,105.455,105.455,142987223.0
2006-10-27 04:41:00,105.44,105.465,105.411,105.465,71281039.0
2006-10-27 04:42:00,105.468,105.468,105.445,105.445,51520273.0
2006-10-27 04:43:00,105.455,105.46,105.412,105.412,69118074.0
2006-10-27 04:44:00,105.415,105.445,105.415,105.445,88742923.0
2006-10-27 04:45:00,105.45,105.45,105.412,105.45,115962813.0
2006-10-27 04:46:00,105.438,105.45,105.438,105.443,277099405.0
2006-10-27 04:47:00,105.45,105.46,105.425,105.46,78507404.0
2006-10-27 04:48:00,105.457,105.48,105.45,105.48,10591874.0
2006-10-27 04:49:00,105.482,105.502,105.482,105.485,34621657.0
2006-10-27 04:50:00,105.483,105.495,105.48,105.485,44309992.0
2006-10-27 04:51:00,105.49,105.49,105.471,105.485,89995469.0
2006-10-27 04:52:00,105.485,105.49,105.46,105.49,22123993.0
2006-10-27 04:53:00,105.485,105.505,105.445,105.482,34804684.0
2006-10-27 04:54:00,105.485,105.485,105.465,105.47,63719255.0
2006-10-27 04:55:00,105.475,105.485,105.47,105.485,34553173.0
2006-10-27 04:56:00,105.48,105.48,105.435,105.452,52280676.0
2006-10-27 04:57:00,105.457,105.465,105.433,105.465,87232156.0
2006-10-27 04:58:00,105.47,105.475,105.46,105.46,19135011.0
2006-10-27 04:59:00,105.46,105.473,105.44,105.47,24178019.0
2006-10-27 05:00:00,105.47,105.47,105.44,105.46,113284790.0
2006-10-27 05:01:00,105.46,105.467,105.44,105.44,20113704.0
2006-10-27 05:02:00,105.445,105.46,105.445,105.46,6319623.0
2006-10-27 05:03:00,105.455,105.455,105.43,105.455,133721045.0
2006-10-27 05:04:00,105.45,105.46,105.445,105.455,106238270.0
2006-10-27 05:05:00,105.455,105.467,105.453,105.453,11743622.0
2006-10-27 05:06:00,105.447,105.465,105.415,105.46,68995066.0
2006-10-27 05:07:00,105.47,105.47,105.451,105.452,35208689.0
2006-10-27 05:08:00,105.455,105.485,105.455,105.485,56622750.0
2006-10-27 05:09:00,105.472,105.485,105.46,105.475,84833326.0
2006-10-27 05:10:00,105.472,105.474,105.463,105.463,61707280.0
2006-10-27 05:11:00,105.46,105.475,105.46,105.465,39568732.0
2006-10-27 05:12:00,105.46,105.48,105.445,105.48,34006354.0
2006-10-27 05:13:00,105.48,105.486,105.465,105.47,60972744.0
2006-10-27 05:14:00,105.42,105.47,105.42,105.47,78344923.0
2006-10-27 05:15:00,105.473,105.473,105.425,105.45,102718155.0
2006-10-27 05:16:00,105.41,105.45,105.41,105.425,39725925.0
2006-10-27 05:17:00,105.445,105.462,105.43,105.462,108637147.0
2006-10-27 05:18:00,105.46,105.47,105.455,105.465,69167571.0
2006-10-27 05:20:00,105.465,105.475,105.433,105.475,94194305.0
2006-10-27 05:21:00,105.47,105.47,105.445,105.463,115996158.0
2006-10-27 05:22:00,105.47,105.47,105.435,105.435,104055868.0
2006-10-27 05:23:00,105.427,105.47,105.415,105.415,54125773.0
2006-10-27 05:24:00,105.407,105.45,105.407,105.412,145909917.0
2006-10-27 05:25:00,105.41,105.41,105.41,105.41,44993931.0
2006-10-27 05:29:00,105.415,105.45,105.415,105.447,15832313.0
2006-10-27 05:30:00,105.445,105.455,105.44,105.445,44634481.0
2006-10-27 05:31:00,105.445,105.45,105.44,105.445,213030076.0
2006-10-27 05:32:00,105.448,105.45,105.435,105.445,98308317.0
2006-10-27 05:33:00,105.445,105.45,105.442,105.445,67205083.0
2006-10-27 05:34:00,105.45,105.45,105.432,105.44,14453846.0
2006-10-27 05:35:00,105.44,105.44,105.421,105.425,48910737.0
2006-10-27 05:36:00,105.43,105.442,105.422,105.422,48768876.0
2006-10-27 05:37:00,105.422,105.45,105.422,105.438,181242694.0
2006-10-27 05:38:00,105.435,105.436,105.362,105.408,91962118.0
2006-10-27 05:39:00,105.415,105.438,105.395,105.42,43072643.0
2006-10-27 05:41:00,105.42,105.425,105.4,105.425,13236485.0
2006-10-27 05:42:00,105.43,105.433,105.385,105.433,111051903.0
2006-10-27 05:43:00,105.425,105.44,105.42,105.44,82109185.0
2006-10-27 05:44:00,105.43,105.435,105.405,105.435,28232648.0
2006-10-27 05:45:00,105.44,105.455,105.44,105.445,85169783.0
2006-10-27 05:46:00,105.452,105.46,105.44,105.46,74851405.0
2006-10-27 05:47:00,105.46,105.466,105.44,105.44,107077150.0
2006-10-27 05:48:00,105.445,105.468,105.443,105.452,101481203.0
2006-10-27 05:49:00,105.453,105.472,105.437,105.465,86767391.0
2006-10-27 05:50:00,105.47,105.475,105.457,105.47,95860829.0
2006-10-27 05:51:00,105.465,105.47,105.463,105.47,40053851.0
2006-10-27 05:52:00,105.462,105.47,105.46,105.47,88000020.0
2006-10-27 05:53:00,105.47,105.47,105.463,105.463,21713200.0
2006-10-27 05:54:00,105.463,105.476,105.455,105.455,29169542.0
2006-10-27 05:56:00,105.455,105.46,105.44,105.455,27039632.0
2006-10-27 05:57:00,105.45,105.484,105.45,105.46,45564791.0
2006-10-27 05:58:00,105.47,105.48,105.442,105.48,54880706.0
2006-10-27 05:59:00,105.475,105.475,105.445,105.465,117868252.0
2006-10-27 06:00:00,105.465,105.489,105.465,105.483,60180855.0
2006-10-27 06:01:00,105.48,105.495,105.48,105.485,98100532.0
2006-10-27 06:02:00,105.485,105.487,105.48,105.487,15823316.0
2006-10-27 06:04:00,105.49,105.49,105.48,105.482,96188337.0
2006-10-27 06:05:00,105.485,105.486,105.478,105.48,48819182.0
2006-10-27 06:06:00,105.482,105.503,105.475,105.475,47598282.0
2006-10-27 06:07:00,105.473,105.505,105.473,105.493,90941687.0
2006-10-27 06:08:00,105.495,105.495,105.48,105.48,66898858.0
2006-10-27 06:09:00,105.47,105.497,105.47,105.495,55860787.0
2006-10-27 06:10:00,105.498,105.503,105.482,105.482,9398780.0
2006-10-27 06:11:00,105.483,105.51,105.477,105.51,46079991.0
2006-10-27 06:12:00,105.503,105.531,105.503,105.51,95476765.0
2006-10-27 06:13:00,105.515,105.515,105.485,105.485,255715701.0
2006-10-27 06:14:00,105.488,105.51,105.488,105.495,17184077.0
2006-10-27 06:15:00,105.49,105.5,105.49,105.495,54708534.0
2006-10-27 06:16:00,105.51,105.515,105.5,105.508,49467343.0
2006-10-27 06:17:00,105.503,105.515,105.487,105.515,90318821.0
2006-10-27 06:18:00,105.515,105.515,105.44,105.47,117608305.0
2006-10-27 06:19:00,105.47,105.477,105.45,105.477,96699814.0
2006-10-27 06:20:00,105.482,105.5,105.482,105.49,54479903.0
2006-10-27 06:21:00,105.485,105.495,105.48,105.495,41281507.0
2006-10-27 06:22:00,105.475,105.503,105.475,105.49,67265574.0
2006-10-27 06:24:00,105.48,105.482,105.462,105.47,164868900.0
2006-10-27 06:26:00,105.48,105.5,105.475,105.48,51678283.0
2006-10-27 06:27:00,105.483,105.5,105.477,105.5,94369715.0
2006-10-27 06:28:00,105.495,105.5,105.485,105.485,35843914.0
2006-10-27 06:29:00,105.49,105.505,105.49,105.5,31844960.0
2006-10-27 06:30:00,105.487,105.505,105.483,105.495,113806866.0
2006-10-27 06:31:00,105.495,105.51,105.492,105.492,78727456.0
2006-10-27 06:32:00,105.505,105.51,105.48,105.48,38090566.0
2006-10-27 06:33:00,105.483,105.505,105.483,105.495,56613001.0
2006-10-27 06:34:00,105.49,105.502,105.49,105.49,63278616.0
2006-10-27 06:35:00,105.493,105.507,105.485,105.485,91009291.0
2006-10-27 06:36:00,105.495,105.5,105.49,105.495,80601049.0
2006-10-27 06:37:00,105.493,105.51,105.493,105.505,37155860.0
2006-10-27 06:38:00,105.505,105.507,105.493,105.507,30258467.0
2006-10-27 06:39:00,105.505,105.505,105.441,105.505,134111508.0
2006-10-27 06:40:00,105.498,105.51,105.498,105.51,65589558.0
2006-10-27 06:41:00,105.51,105.51,105.493,105.503,36648820.0
2006-10-27 06:42:00,105.5,105.5,105.49,105.492,46731588.0
2006-10-27 06:43:00,105.5,105.5,105.47,105.49,105221029.0
2006-10-27 06:44:00,105.49,105.494,105.443,105.493,162049810.0
2006-10-27 06:45:00,105.495,105.495,105.482,105.483,263911527.0
2006-10-27 06:46:00,105.49,105.49,105.465,105.465,67724521.0
2006-10-27 06:47:00,105.47,105.472,105.443,105.45,36122284.0
2006-10-27 06:48:00,105.44,105.481,105.44,105.477,27327627.0
2006-10-27 06:49:00,105.48,105.49,105.475,105.475,45923914.0
2006-10-27 06:50:00,105.47,105.48,105.47,105.472,45917633.0
2006-10-27 06:51:00,105.467,105.494,105.467,105.485,83285735.0
2006-10-27 06:52:00,105.473,105.51,105.473,105.51,113514696.0
2006-10-27 06:53:00,105.513,105.513,105.495,105.495,78000817.0
2006-10-27 06:54:00,105.51,105.519,105.5,105.505,100670797.0
2006-10-27 06:55:00,105.505,105.53,105.493,105.493,169105554.0
2006-10-27 06:56:00,105.495,105.51,105.473,105.485,90655174.0
2006-10-27 06:57:00,105.495,105.495,105.48,105.495,9987978.0
2006-10-27 06:59:00,105.483,105.507,105.483,105.492,88424757.0
2006-10-27 07:00:00,105.495,105.525,105.495,105.525,48084044.0
2006-10-27 07:01:00,105.52,105.527,105.485,105.51,60752029.0
2006-10-27 07:02:00,105.51,105.525,105.51,105.525,88806518.0
2006-10-27 07:04:00,105.522,105.53,105.52,105.525,46270844.0
2006-10-27 07:05:00,105.52,105.535,105.52,105.535,122104531.0
2006-10-27 07:06:00,105.54,105.54,105.52,105.525,128533734.0
2006-10-27 07:07:00,105.517,105.53,105.517,105.525,269757913.0
2006-10-27 07:08:00,105.525,105.533,105.525,105.53,166998744.0
2006-10-27 07:09:00,105.525,105.528,105.505,105.505,209471452.0
2006-10-27 07:10:00,105.503,105.51,105.451,105.51,64875580.0
2006-10-27 07:11:00,105.515,105.516,105.435,105.44,76629984.0
2006-10-27 07:12:00,105.465,105.475,105.428,105.47,15352204.0
2006-10-27 07:13:00,105.46,105.467,105.448,105.455,142780439.0
2006-10-27 07:14:00,105.45,105.45,105.393,105.432,32801210.0
2006-10-27 07:15:00,105.425,105.44,105.405,105.41,97598873.0
2006-10-27 07:16:00,105.41,105.434,105.41,105.425,188685652.0
2006-10-27 07:17:00,105.405,105.405,105.365,105.375,88384406.0
2006-10-27 07:18:00,105.375,105.397,105.35,105.385,50373013.0
2006-10-27 07:19:00,105.372,105.39,105.35,105.37,78862178.0
2006-10-27 07:20:00,105.392,105.392,105.368,105.385,25654114.0
2006-10-27 07:21:00,105.385,105.385,105.315,105.34,27980145.0
2006-10-27 07:22:00,105.335,105.36,105.32,105.36,25792407.0
2006-10-27 07:23:00,105.342,105.378,105.325,105.359,64807278.0
2006-10-27 07:24:00,105.372,105.382,105.364,105.375,29865589.0
2006-10-27 07:25:00,105.345,105.365,105.345,105.365,30259415.0
2006-10-27 07:26:00,105.365,105.385,105.36,105.385,34332303.0
2006-10-27 07:27:00,105.382,105.382,105.305,105.365,172992148.0
2006-10-27 07:28:00,105.36,105.36,105.353,105.355,31469253.0
2006-10-27 07:29:00,105.355,105.366,105.345,105.355,47546447.0
2006-10-27 07:30:00,105.347,105.36,105.347,105.355,49565796.0
2006-10-27 07:31:00,105.355,105.355,105.322,105.335,156243327.0
2006-10-27 07:32:00,105.35,105.355,105.34,105.34,99236150.0
2006-10-27 07:33:00,105.345,105.35,105.292,105.3,63786931.0
2006-10-27 07:34:00,105.305,105.345,105.305,105.345,14616727.0
2006-10-27 07:35:00,105.35,105.35,105.338,105.338,58803280.0
2006-10-27 07:36:00,105.35,105.35,105.307,105.307,42182438.0
2006-10-27 07:37:00,105.305,105.31,105.265,105.302,141119077.0
2006-10-27 07:38:00,105.305,105.33,105.288,105.33,59148651.0
2006-10-27 07:39:00,105.325,105.345,105.31,105.345,53902959.0
2006-10-27 07:40:00,105.335,105.36,105.334,105.335,74364433.0
2006-10-27 07:41:00,105.335,105.345,105.325,105.34,77243975.0
2006-10-27 07:42:00,105.335,105.338,105.307,105.33,82418668.0
2006-10-27 07:43:00,105.325,105.38,105.325,105.355,75427041.0
2006-10-27 07:44:00,105.355,105.38,105.354,105.38,33443627.0
2006-10-27 07:45:00,105.37,105.39,105.368,105.38,165832776.0
2006-10-27 07:46:00,105.375,105.385,105.365,105.385,129106811.0
2006-10-27 07:47:00,105.38,105.403,105.375,105.4,39998999.0
2006-10-27 07:48:00,105.39,105.405,105.39,105.397,60642815.0
2006-10-27 07:49:00,105.397,105.4,105.388,105.39,38282925.0
2006-10-27 07:50:00,105.375,105.403,105.375,105.4,44556416.0
2006-10-27 07:51:00,105.405,105.41,105.403,105.41,33357559.0
2006-10-27 07:52:00,105.41,105.41,105.4,105.405,23789481.0
2006-10-27 07:53:00,105.4,105.421,105.385,105.41,9857464.0
2006-10-27 07:54:00,105.42,105.42,105.379,105.405,152068340.0
2006-10-27 07:55:00,105.405,105.415,105.398,105.415,62737168.0
2006-10-27 07:56:00,105.4,105.412,105.397,105.41,55162593.0
2006-10-27 07:57:00,105.41,105.425,105.409,105.425,97762242.0
2006-10-27 07:58:00,105.425,105.425,105.405,105.413,175445529.0
2006-10-27 07:59:00,105.417,105.419,105.385,105.385,41851137.0
2006-10-27 08:00:00,105.395,105.395,105.355,105.355,99999533.0
2006-10-27 08:01:00,105.353,105.353,105.315,105.33,91390634.0
2006-10-27 08:02:00,105.335,105.358,105.333,105.345,114460451.0
2006-10-27 08:03:00,105.35,105.37,105.33,105.37,88581242.0
2006-10-27 08:04:00,105.37,105.385,105.363,105.37,63057010.0
2006-10-27 08:06:00,105.358,105.358,105.33,105.33,113377897.0
2006-10-27 08:07:00,105.33,105.346,105.325,105.325,74026149.0
2006-10-27 08:08:00,105.335,105.375,105.308,105.375,109062314.0
2006-10-27 08:09:00,105.355,105.38,105.355,105.355,20024823.0
2006-10-27 08:10:00,105.36,105.365,105.325,105.33,45511957.0
2006-10-27 08:11:00,105.333,105.333,105.285,105.285,88430069.0
2006-10-27 08:12:00,105.315,105.335,105.3,105.335,103145730.0
2006-10-27 08:13:00,105.325,105.365,105.325,105.36,58604798.0
2006-10-27 08:14:00,105.35,105.375,105.35,105.375,103262005.0
2006-10-27 08:15:00,105.373,105.403,105.365,105.403,27469180.0
2006-10-27 08:16:00,105.392,105.41,105.333,105.34,75516962.0
2006-10-27 08:17:00,105.35,105.365,105.335,105.365,56994886.0
2006-10-27 08:18:00,105.367,105.373,105.313,105.355,71144587.0
2006-10-27 08:19:00,105.365,105.365,105.345,105.35,56760120.0
2006-10-27 08:20:00,105.355,105.39,105.315,105.375,78654428.0
2006-10-27 08:21:00,105.375,105.402,105.375,105.375,30992388.0
2006-10-27 08:22:00,105.38,105.393,105.377,105.38,65761999.0
2006-10-27 08:23:00,105.383,105.383,105.355,105.36,91546257.0
2006-10-27 08:24:00,105.362,105.362,105.32,105.345,70621910.0
2006-10-27 08:25:00,105.345,105.345,105.31,105.33,29547462.0
2006-10-27 08:26:00,105.32,105.32,105.265,105.265,134515562.0
2006-10-27 08:27:00,105.26,105.28,105.24,105.255,148056105.0
2006-10-27 08:28:00,105.227,105.263,105.227,105.263,115752404.0
2006-10-27 08:29:00,105.267,105.28,105.267,105.28,31030241.0
2006-10-27 08:30:00,105.282,105.293,105.28,105.288,78416234.0
2006-10-27 08:31:00,105.293,105.32,105.285,105.3,75878340.0
2006-10-27 08:32:00,105.28,105.295,105.25,105.25,102532870.0
2006-10-27 08:33:00,105.247,105.267,105.247,105.265,100704003.0
2006-10-27 08:34:00,105.265,105.28,105.25,105.263,118390449.0
2006-10-27 08:35:00,105.27,105.294,105.27,105.275,45793289.0
2006-10-27 08:36:00,105.275,105.3,105.273,105.273,25664614.0
2006-10-27 08:37:00,105.275,105.285,105.27,105.277,59825312.0
2006-10-27 08:38:00,105.275,105.285,105.253,105.285,183103375.0
2006-10-27 08:39:00,105.272,105.31,105.272,105.31,10657984.0
2006-10-27 08:40:00,105.31,105.31,105.24,105.305,147495453.0
2006-10-27 08:41:00,105.305,105.305,105.273,105.273,47833001.0
2006-10-27 08:42:00,105.26,105.29,105.26,105.29,58263201.0
2006-10-27 08:43:00,105.29,105.293,105.254,105.282,64412750.0
2006-10-27 08:44:00,105.29,105.29,105.255,105.255,40215279.0
2006-10-27 08:45:00,105.27,105.28,105.24,105.28,26730890.0
2006-10-27 08:46:00,105.275,105.275,105.233,105.25,197935885.0
2006-10-27 08:47:00,105.255,105.258,105.245,105.255,112040945.0
2006-10-27 08:48:00,105.255,105.257,105.235,105.235,111658157.0
2006-10-27 08:49:00,105.23,105.24,105.225,105.24,36626495.0
2006-10-27 08:50:00,105.233,105.233,105.171,105.23,109794720.0
2006-10-27 08:51:00,105.23,105.235,105.23,105.235,40824582.0
2006-10-27 08:52:00,105.235,105.242,105.213,105.24,65053770.0
2006-10-27 08:53:00,105.243,105.265,105.235,105.26,35052231.0
2006-10-27 08:54:00,105.27,105.273,105.263,105.265,41929563.0
2006-10-27 08:55:00,105.262,105.262,105.191,105.232,79291406.0
2006-10-27 08:57:00,105.195,105.285,105.195,105.285,21696769.0
2006-10-27 08:58:00,105.265,105.281,105.26,105.26,91848518.0
2006-10-27 08:59:00,105.265,105.31,105.265,105.29,138125400.0
2006-10-27 09:00:00,105.285,105.35,105.27,105.33,26131195.0
2006-10-27 09:01:00,105.325,105.335,105.31,105.335,65844913.0
2006-10-27 09:02:00,105.33,105.35,105.32,105.35,54285414.0
2006-10-27 09:03:00,105.345,105.4,105.345,105.39,17820648.0
2006-10-27 09:04:00,105.378,105.395,105.37,105.385,82785485.0
2006-10-27 09:05:00,105.39,105.4,105.365,105.383,31931642.0
2006-10-27 09:06:00,105.385,105.385,105.33,105.33,94701653.0
2006-10-27 09:07:00,105.325,105.33,105.305,105.305,64607768.0
2006-10-27 09:08:00,105.325,105.34,105.322,105.322,73416415.0
2006-10-27 09:09:00,105.325,105.36,105.316,105.36,167703943.0
2006-10-27 09:10:00,105.355,105.402,105.355,105.38,69630707.0
2006-10-27 09:11:00,105.345,105.358,105.345,105.355,59530164.0
2006-10-27 09:12:00,105.355,105.38,105.345,105.345,46474491.0
2006-10-27 09:13:00,105.36,105.385,105.36,105.377,74908602.0
2006-10-27 09:14:00,105.365,105.365,105.325,105.36,93052714.0
2006-10-27 09:15:00,105.357,105.362,105.34,105.34,8523402.0
2006-10-27 09:16:00,105.34,105.375,105.322,105.33,95223156.0
2006-10-27 09:17:00,105.335,105.39,105.335,105.37,19934024.0
2006-10-27 09:18:00,105.347,105.39,105.328,105.39,35491401.0
2006-10-27 09:19:00,105.385,105.425,105.373,105.41,122372973.0
2006-10-27 09:20:00,105.402,105.426,105.39,105.4,96792557.0
2006-10-27 09:21:00,105.4,105.404,105.375,105.403,106495877.0
2006-10-27 09:22:00,105.39,105.412,105.39,105.41,226229685.0
2006-10-27 09:23:00,105.41,105.41,105.385,105.39,40082987.0
2006-10-27 09:24:00,105.385,105.4,105.348,105.348,22416723.0
2006-10-27 09:25:00,105.365,105.39,105.33,105.343,37514166.0
2006-10-27 09:26:00,105.35,105.385,105.35,105.385,100605111.0
2006-10-27 09:27:00,105.39,105.41,105.39,105.392,51700910.0
2006-10-27 09:28:00,105.387,105.41,105.386,105.403,130511731.0
2006-10-27 09:29:00,105.405,105.41,105.39,105.4,52315115.0
2006-10-27 09:30:00,105.393,105.402,105.374,105.39,53367294.0
2006-10-27 09:31:00,105.41,105.425,105.393,105.393,101176885.0
2006-10-27 09:32:00,105.4,105.45,105.39,105.43,39164403.0
2006-10-27 09:33:00,105.425,105.456,105.405,105.43,77410735.0
2006-10-27 09:34:00,105.438,105.438,105.365,105.42,37649161.0
2006-10-27 09:35:00,105.407,105.407,105.39,105.39,39558776.0
2006-10-27 09:36:00,105.385,105.4,105.35,105.35,75737856.0
2006-10-27 09:37:00,105.355,105.415,105.355,105.385,11196875.0
2006-10-27 09:38:00,105.38,105.39,105.36,105.36,21283457.0
2006-10-27 09:39:00,105.35,105.4,105.35,105.39,35534054.0
2006-10-27 09:40:00,105.385,105.41,105.353,105.388,85630002.0
2006-10-27 09:41:00,105.395,105.398,105.365,105.385,115638227.0
2006-10-27 09:42:00,105.39,105.403,105.345,105.355,77090885.0
2006-10-27 09:43:00,105.35,105.364,105.328,105.347,37358376.0
2006-10-27 09:44:00,105.355,105.368,105.353,105.368,39114657.0
2006-10-27 09:45:00,105.367,105.369,105.359,105.365,84830664.0
2006-10-27 09:46:00,105.375,105.395,105.375,105.38,149020747.0
2006-10-27 09:47:00,105.385,105.39,105.345,105.365,101880358.0
2006-10-27 09:48:00,105.357,105.38,105.33,105.38,161203136.0
2006-10-27 09:49:00,105.345,105.383,105.335,105.35,44871327.0
2006-10-27 09:50:00,105.36,105.395,105.36,105.395,41344257.0
2006-10-27 09:51:00,105.38,105.401,105.365,105.382,48538290.0
2006-10-27 09:52:00,105.38,105.392,105.38,105.38,140618422.0
2006-10-27 09:53:00,105.38,105.41,105.38,105.41,103201498.0
2006-10-27 09:54:00,105.408,105.408,105.39,105.4,140153272.0
2006-10-27 09:55:00,105.408,105.415,105.39,105.39,55230444.0
2006-10-27 09:56:00,105.395,105.415,105.37,105.392,155159924.0
2006-10-27 09:57:00,105.395,105.395,105.36,105.36,16864665.0
2006-10-27 09:58:00,105.352,105.39,105.32,105.385,37196198.0
2006-10-27 09:59:00,105.373,105.383,105.335,105.355,86940074.0
2006-10-27 10:00:00,105.38,105.38,105.335,105.36,54515264.0
2006-10-27 10:01:00,105.365,105.38,105.365,105.38,47841996.0
2006-10-27 10:02:00,105.38,105.382,105.335,105.36,80148920.0
2006-10-27 10:03:00,105.335,105.39,105.335,105.372,154803029.0
2006-10-27 10:04:00,105.375,105.388,105.355,105.355,56470932.0
2006-10-27 10:05:00,105.358,105.37,105.348,105.355,48726800.0
2006-10-27 10:06:00,105.36,105.37,105.35,105.37,105046170.0
2006-10-27 10:07:00,105.385,105.403,105.37,105.375,102615732.0
2006-10-27 10:08:00,105.383,105.383,105.355,105.355,80606631.0
2006-10-27 10:09:00,105.35,105.35,105.325,105.335,55501912.0
2006-10-27 10:10:00,105.327,105.353,105.316,105.33,30811239.0
2006-10-27 10:11:00,105.33,105.35,105.27,105.31,71546047.0
2006-10-27 10:12:00,105.31,105.32,105.28,105.32,25059421.0
2006-10-27 10:13:00,105.312,105.364,105.312,105.355,51489829.0
2006-10-27 10:14:00,105.365,105.365,105.343,105.355,119232892.0
2006-10-27 10:15:00,105.34,105.34,105.3,105.315,95630555.0
2006-10-27 10:16:00,105.33,105.35,105.315,105.32,55148669.0
2006-10-27 10:17:00,105.325,105.355,105.32,105.32,37340362.0
2006-10-27 10:18:00,105.32,105.36,105.31,105.31,15269817.0
2006-10-27 10:19:00,105.31,105.335,105.31,105.32,29335477.0
2006-10-27 10:20:00,105.337,105.35,105.325,105.35,70999326.0
2006-10-27 10:21:00,105.342,105.352,105.32,105.33,59517004.0
2006-10-27 10:22:00,105.325,105.343,105.312,105.343,56489397.0
2006-10-27 10:23:00,105.347,105.347,105.325,105.325,93243691.0
2006-10-27 10:24:00,105.33,105.33,105.3,105.3,74843276.0
2006-10-27 10:25:00,105.325,105.325,105.28,105.29,37387908.0
2006-10-27 10:26:00,105.305,105.309,105.297,105.3,135525937.0
2006-10-27 10:27:00,105.292,105.305,105.27,105.305,118506362.0
2006-10-27 10:28:00,105.295,105.315,105.285,105.3,23063206.0
2006-10-27 10:29:00,105.33,105.359,105.325,105.355,62433627.0
2006-10-27 10:30:00,105.345,105.375,105.335,105.375,16949486.0
2006-10-27 10:31:00,105.38,105.393,105.343,105.36,134348349.0
2006-10-27 10:32:00,105.37,105.425,105.345,105.407,14445581.0
2006-10-27 10:33:00,105.405,105.405,105.372,105.385,44801705.0
2006-10-27 10:34:00,105.383,105.383,105.337,105.38,56568443.0
2006-10-27 10:35:00,105.375,105.375,105.345,105.37,87275171.0
2006-10-27 10:36:00,105.37,105.377,105.36,105.365,60146023.0
2006-10-27 10:37:00,105.36,105.37,105.36,105.36,89297378.0
2006-10-27 10:38:00,105.37,105.375,105.317,105.365,92163084.0
2006-10-27 10:39:00,105.375,105.375,105.358,105.36,344605318.0
2006-10-27 10:40:00,105.36,105.36,105.325,105.35,100919460.0
2006-10-27 10:41:00,105.36,105.37,105.35,105.37,61852813.0
2006-10-27 10:42:00,105.365,105.375,105.355,105.355,67346307.0
2006-10-27 10:43:00,105.36,105.365,105.337,105.365,90359899.0
2006-10-27 10:44:00,105.37,105.375,105.35,105.375,53825418.0
2006-10-27 10:45:00,105.375,105.375,105.343,105.375,75853145.0
2006-10-27 10:46:00,105.365,105.385,105.35,105.36,122924588.0
2006-10-27 10:47:00,105.37,105.37,105.34,105.37,82049092.0
2006-10-27 10:48:00,105.365,105.365,105.34,105.36,44300620.0
2006-10-27 10:49:00,105.35,105.367,105.32,105.325,41183981.0
2006-10-27 10:50:00,105.325,105.37,105.325,105.335,31451461.0
2006-10-27 10:51:00,105.36,105.36,105.335,105.35,125759327.0
2006-10-27 10:52:00,105.345,105.345,105.315,105.335,20332411.0
2006-10-27 10:53:00,105.335,105.335,105.32,105.32,31074380.0
2006-10-27 10:54:00,105.32,105.348,105.278,105.278,49336967.0
2006-10-27 10:55:00,105.34,105.34,105.293,105.31,65200286.0
2006-10-27 10:56:00,105.308,105.327,105.293,105.327,82438163.0
2006-10-27 10:57:00,105.29,105.295,105.25,105.255,124496770.0
2006-10-27 10:58:00,105.255,105.28,105.25,105.28,18459110.0
2006-10-27 10:59:00,105.28,105.31,105.241,105.31,18434910.0
2006-10-27 11:00:00,105.3,105.337,105.283,105.312,70980956.0
2006-10-27 11:01:00,105.31,105.31,105.266,105.31,77459835.0
2006-10-27 11:02:00,105.305,105.305,105.28,105.305,60654522.0
2006-10-27 11:03:00,105.31,105.31,105.26,105.31,69311435.0
2006-10-27 11:04:00,105.305,105.31,105.3,105.31,59955335.0
2006-10-27 11:05:00,105.3,105.3,105.272,105.275,184789290.0
2006-10-27 11:06:00,105.272,105.295,105.27,105.27,35954865.0
2006-10-27 11:07:00,105.295,105.295,105.24,105.25,100411928.0
2006-10-27 11:08:00,105.255,105.305,105.255,105.305,39655889.0
2006-10-27 11:09:00,105.305,105.312,105.29,105.29,61094497.0
2006-10-27 11:10:00,105.305,105.325,105.293,105.325,81014006.0
2006-10-27 11:11:00,105.318,105.331,105.318,105.325,37415823.0
2006-10-27 11:12:00,105.33,105.358,105.32,105.357,44155717.0
2006-10-27 11:13:00,105.36,105.375,105.353,105.37,27435729.0
2006-10-27 11:14:00,105.363,105.39,105.345,105.39,147791078.0
2006-10-27 11:15:00,105.395,105.395,105.35,105.35,80926288.0
2006-10-27 11:16:00,105.36,105.37,105.34,105.355,33392395.0
2006-10-27 11:17:00,105.365,105.37,105.363,105.367,38057816.0
2006-10-27 11:18:00,105.36,105.373,105.345,105.345,91796407.0
2006-10-27 11:19:00,105.35,105.375,105.335,105.375,187655319.0
2006-10-27 11:20:00,105.38,105.392,105.375,105.375,52305929.0
2006-10-27 11:21:00,105.36,105.41,105.36,105.39,82449091.0
2006-10-27 11:22:00,105.4,105.41,105.39,105.403,79941244.0
2006-10-27 11:23:00,105.405,105.405,105.355,105.395,14093698.0
2006-10-27 11:24:00,105.39,105.392,105.359,105.385,109728652.0
2006-10-27 11:25:00,105.353,105.395,105.353,105.395,59115537.0
2006-10-27 11:26:00,105.395,105.4,105.39,105.398,117627315.0
2006-10-27 11:27:00,105.4,105.4,105.378,105.385,42949492.0
2006-10-27 11:28:00,105.385,105.41,105.335,105.41,193720894.0
2006-10-27 11:29:00,105.4,105.415,105.38,105.4,85176997.0
2006-10-27 11:30:00,105.405,105.425,105.365,105.425,37102925.0
2006-10-27 11:31:00,105.43,105.43,105.408,105.408,34801017.0
2006-10-27 11:32:00,105.405,105.445,105.405,105.43,45540118.0
2006-10-27 11:33:00,105.425,105.445,105.415,105.445,109842866.0
2006-10-27 11:34:00,105.445,105.445,105.4,105.415,103644514.0
2006-10-27 11:35:00,105.415,105.43,105.408,105.43,60744834.0
2006-10-27 11:36:00,105.425,105.44,105.36,105.418,107010721.0
2006-10-27 11:37:00,105.425,105.425,105.39,105.4,66828987.0
2006-10-27 11:38:00,105.42,105.42,105.375,105.39,36762950.0
2006-10-27 11:39:00,105.39,105.42,105.353,105.42,42800302.0
2006-10-27 11:40:00,105.42,105.421,105.365,105.4,58386306.0
2006-10-27 11:41:00,105.385,105.404,105.385,105.388,55365128.0
2006-10-27 11:42:00,105.405,105.41,105.337,105.365,53752374.0
2006-10-27 11:43:00,105.365,105.392,105.335,105.37,55060109.0
2006-10-27 11:44:00,105.365,105.373,105.35,105.35,41232857.0
2006-10-27 11:45:00,105.345,105.37,105.33,105.33,36596339.0
2006-10-27 11:46:00,105.36,105.36,105.335,105.36,96113894.0
2006-10-27 11:47:00,105.355,105.355,105.31,105.325,61408918.0
2006-10-27 11:48:00,105.335,105.335,105.31,105.31,33683811.0
2006-10-27 11:49:00,105.31,105.348,105.31,105.325,135796296.0
2006-10-27 11:50:00,105.325,105.325,105.28,105.28,70132589.0
2006-10-27 11:51:00,105.275,105.325,105.275,105.303,120159288.0
2006-10-27 11:52:00,105.295,105.315,105.29,105.295,83264642.0
2006-10-27 11:53:00,105.295,105.311,105.284,105.285,97677295.0
2006-10-27 11:54:00,105.29,105.311,105.285,105.29,68330604.0
2006-10-27 11:55:00,105.292,105.305,105.28,105.28,34923384.0
2006-10-27 11:56:00,105.283,105.315,105.275,105.305,20777629.0
2006-10-27 11:57:00,105.305,105.307,105.285,105.307,158366843.0
2006-10-27 11:58:00,105.31,105.31,105.28,105.29,64198522.0
2006-10-27 11:59:00,105.28,105.3,105.275,105.3,121528716.0
2006-10-27 12:00:00,105.303,105.33,105.29,105.33,65003270.0
2006-10-27 12:01:00,105.325,105.325,105.31,105.31,100250833.0
2006-10-27 12:02:00,105.31,105.325,105.29,105.31,48639536.0
2006-10-27 12:03:00,105.303,105.31,105.295,105.31,129157293.0
2006-10-27 12:04:00,105.302,105.305,105.288,105.305,246043184.0
2006-10-27 12:05:00,105.31,105.31,105.29,105.3,99066185.0
2006-10-27 12:06:00,105.287,105.305,105.272,105.295,62049157.0
2006-10-27 12:07:00,105.287,105.305,105.28,105.29,108205161.0
2006-10-27 12:08:00,105.3,105.304,105.293,105.295,47914904.0
2006-10-27 12:09:00,105.3,105.3,105.285,105.285,34861680.0
2006-10-27 12:10:00,105.293,105.31,105.29,105.29,106755638.0
2006-10-27 12:11:00,105.288,105.31,105.288,105.31,27360189.0
2006-10-27 12:12:00,105.31,105.315,105.27,105.315,79443769.0
2006-10-27 12:13:00,105.315,105.319,105.308,105.31,52492926.0
2006-10-27 12:14:00,105.315,105.336,105.315,105.33,122125254.0
2006-10-27 12:15:00,105.327,105.355,105.32,105.335,65615794.0
2006-10-27 12:16:00,105.335,105.34,105.33,105.34,90411172.0
2006-10-27 12:17:00,105.34,105.34,105.32,105.32,57989968.0
2006-10-27 12:19:00,105.325,105.335,105.32,105.325,96762191.0
2006-10-27 12:20:00,105.335,105.335,105.325,105.333,88462282.0
2006-10-27 12:21:00,105.33,105.35,105.3,105.35,62509713.0
2006-10-27 12:22:00,105.36,105.36,105.316,105.325,45950007.0
2006-10-27 12:23:00,105.325,105.336,105.31,105.325,46592734.0
2006-10-27 12:24:00,105.35,105.352,105.325,105.345,77807588.0
2006-10-27 12:25:00,105.35,105.353,105.333,105.353,121616112.0
2006-10-27 12:26:00,105.357,105.357,105.29,105.29,101244484.0
2006-10-27 12:27:00,105.3,105.315,105.275,105.293,21669787.0
2006-10-27 12:28:00,105.295,105.305,105.28,105.28,47832602.0
2006-10-27 12:29:00,105.29,105.312,105.29,105.312,37884371.0
2006-10-27 12:30:00,105.33,105.33,105.285,105.32,21202011.0
2006-10-27 12:31:00,105.315,105.349,105.315,105.345,45052173.0
2006-10-27 12:32:00,105.347,105.365,105.345,105.365,194417793.0
2006-10-27 12:33:00,105.365,105.405,105.365,105.395,24305800.0
2006-10-27 12:34:00,105.395,105.405,105.39,105.39,54301532.0
2006-10-27 12:35:00,105.395,105.43,105.38,105.393,109463765.0
2006-10-27 12:36:00,105.407,105.44,105.37,105.44,109993238.0
2006-10-27 12:37:00,105.415,105.443,105.403,105.412,31423822.0
2006-10-27 12:38:00,105.43,105.436,105.375,105.418,66404443.0
2006-10-27 12:39:00,105.43,105.445,105.42,105.433,14093283.0
2006-10-27 12:40:00,105.455,105.457,105.435,105.455,91463538.0
2006-10-27 12:41:00,105.44,105.459,105.43,105.445,104112258.0
2006-10-27 12:42:00,105.45,105.48,105.45,105.465,60553604.0
2006-10-27 12:43:00,105.465,105.469,105.455,105.46,36826671.0
2006-10-27 12:45:00,105.465,105.465,105.417,105.443,83861392.0
2006-10-27 12:46:00,105.435,105.435,105.395,105.41,94565622.0
2006-10-27 12:47:00,105.415,105.415,105.375,105.375,100179412.0
2006-10-27 12:48:00,105.37,105.385,105.355,105.355,64030823.0
2006-10-27 12:49:00,105.355,105.39,105.355,105.39,271292470.0
2006-10-27 12:50:00,105.39,105.39,105.367,105.39,83097884.0
2006-10-27 12:51:00,105.395,105.405,105.39,105.39,251559372.0
2006-10-27 12:52:00,105.398,105.398,105.355,105.385,39282794.0
2006-10-27 12:53:00,105.377,105.415,105.33,105.415,67700758.0
2006-10-27 12:54:00,105.397,105.397,105.37,105.385,100913675.0
2006-10-27 12:55:00,105.375,105.375,105.357,105.357,67247693.0
2006-10-27 12:56:00,105.35,105.465,105.35,105.445,21561534.0
2006-10-27 12:57:00,105.45,105.45,105.435,105.445,43994492.0
2006-10-27 12:58:00,105.45,105.475,105.413,105.46,19246465.0
2006-10-27 12:59:00,105.45,105.483,105.43,105.483,89520504.0
2006-10-27 13:00:00,105.49,105.495,105.46,105.485,22161729.0
2006-10-27 13:01:00,105.485,105.485,105.41,105.41,101096320.0
2006-10-27 13:02:00,105.43,105.46,105.427,105.427,157716227.0
2006-10-27 13:03:00,105.405,105.46,105.405,105.46,48932294.0
2006-10-27 13:04:00,105.46,105.477,105.44,105.47,14025456.0
2006-10-27 13:05:00,105.465,105.465,105.45,105.46,69673347.0
2006-10-27 13:06:00,105.443,105.443,105.39,105.41,54784984.0
2006-10-27 13:07:00,105.415,105.47,105.415,105.445,88123917.0
2006-10-27 13:08:00,105.445,105.45,105.415,105.45,192908102.0
2006-10-27 13:09:00,105.453,105.465,105.435,105.435,103529692.0
2006-10-27 13:10:00,105.44,105.45,105.24,105.325,66820027.0
2006-10-27 13:11:00,105.32,105.365,105.29,105.305,68988398.0
2006-10-27 13:12:00,105.338,105.383,105.338,105.38,68698808.0
2006-10-27 13:13:00,105.375,105.375,105.22,105.33,58326302.0
2006-10-27 13:14:00,105.335,105.345,105.315,105.33,129518514.0
2006-10-27 13:15:00,105.33,105.346,105.325,105.345,116171683.0
2006-10-27 13:16:00,105.35,105.355,105.33,105.33,91628839.0
2006-10-27 13:17:00,105.325,105.329,105.23,105.273,75245536.0
2006-10-27 13:18:00,105.28,105.3,105.225,105.27,36111792.0
2006-10-27 13:19:00,105.275,105.31,105.275,105.293,48815003.0
2006-10-27 13:20:00,105.295,105.32,105.285,105.305,41000805.0
2006-10-27 13:21:00,105.298,105.305,105.253,105.305,111143508.0
2006-10-27 13:22:00,105.3,105.31,105.28,105.305,44643293.0
2006-10-27 13:23:00,105.285,105.325,105.275,105.285,42120339.0
2006-10-27 13:24:00,105.29,105.31,105.283,105.283,37000739.0
2006-10-27 13:25:00,105.28,105.32,105.28,105.31,48851449.0
2006-10-27 13:26:00,105.31,105.331,105.308,105.315,132229520.0
2006-10-27 13:27:00,105.315,105.318,105.305,105.318,116802547.0
2006-10-27 13:29:00,105.32,105.32,105.3,105.3,184103030.0
2006-10-27 13:30:00,105.295,105.34,105.295,105.34,18730748.0
2006-10-27 13:31:00,105.32,105.38,105.305,105.38,95809151.0
2006-10-27 13:32:00,105.35,105.377,105.3,105.335,20400140.0
2006-10-27 13:33:00,105.32,105.32,105.257,105.305,154894698.0
2006-10-27 13:34:00,105.312,105.33,105.245,105.302,38519014.0
2006-10-27 13:35:00,105.315,105.32,105.305,105.305,117830606.0
2006-10-27 13:36:00,105.32,105.345,105.32,105.335,53143230.0
2006-10-27 13:37:00,105.33,105.365,105.33,105.365,30676834.0
2006-10-27 13:38:00,105.355,105.355,105.285,105.285,56314584.0
2006-10-27 13:39:00,105.325,105.36,105.25,105.26,73396916.0
2006-10-27 13:40:00,105.253,105.325,105.253,105.302,81870017.0
2006-10-27 13:41:00,105.277,105.303,105.277,105.29,277611070.0
2006-10-27 13:42:00,105.295,105.302,105.295,105.302,72195368.0
2006-10-27 13:43:00,105.293,105.293,105.265,105.28,80686969.0
2006-10-27 13:44:00,105.285,105.32,105.24,105.303,89461731.0
2006-10-27 13:45:00,105.305,105.305,105.275,105.3,87061073.0
2006-10-27 13:46:00,105.29,105.29,105.268,105.268,68644643.0
2006-10-27 13:47:00,105.27,105.295,105.24,105.295,84453487.0
2006-10-27 13:48:00,105.293,105.293,105.26,105.275,69379015.0
2006-10-27 13:49:00,105.25,105.275,105.23,105.23,103127298.0
2006-10-27 13:50:00,105.232,105.275,105.232,105.275,64711628.0
2006-10-27 13:51:00,105.277,105.29,105.262,105.29,46640080.0
2006-10-27 13:52:00,105.285,105.288,105.258,105.263,21704308.0
2006-10-27 13:53:00,105.26,105.29,105.25,105.29,323168454.0
2006-10-27 13:54:00,105.285,105.299,105.265,105.27,123029523.0
2006-10-27 13:55:00,105.255,105.273,105.255,105.26,174470306.0
2006-10-27 13:56:00,105.25,105.28,105.24,105.28,92617878.0
2006-10-27 13:57:00,105.285,105.291,105.268,105.29,37617898.0
2006-10-27 13:58:00,105.29,105.305,105.275,105.305,35009234.0
2006-10-27 13:59:00,105.308,105.32,105.292,105.31,119012606.0
2006-10-27 14:00:00,105.31,105.31,105.28,105.28,64932091.0
2006-10-27 14:01:00,105.275,105.295,105.253,105.285,50156089.0
2006-10-27 14:02:00,105.285,105.32,105.285,105.32,156775555.0
2006-10-27 14:03:00,105.31,105.313,105.245,105.302,89118215.0
2006-10-27 14:04:00,105.31,105.312,105.258,105.275,71887239.0
2006-10-27 14:05:00,105.295,105.295,105.24,105.275,32858261.0
2006-10-27 14:06:00,105.28,105.29,105.26,105.29,18068347.0
2006-10-27 14:07:00,105.24,105.277,105.24,105.275,50185414.0
2006-10-27 14:08:00,105.26,105.29,105.26,105.26,120571111.0
2006-10-27 14:09:00,105.268,105.297,105.268,105.297,115249741.0
2006-10-27 14:10:00,105.295,105.295,105.255,105.295,44022459.0
2006-10-27 14:11:00,105.297,105.297,105.25,105.285,49408922.0
2006-10-27 14:12:00,105.29,105.295,105.279,105.28,99154023.0
2006-10-27 14:13:00,105.305,105.325,105.28,105.312,65625589.0
2006-10-27 14:14:00,105.32,105.33,105.315,105.315,28169373.0
2006-10-27 14:15:00,105.325,105.335,105.315,105.325,77721131.0
2006-10-27 14:16:00,105.33,105.331,105.318,105.32,120506691.0
2006-10-27 14:17:00,105.305,105.33,105.3,105.32,104833236.0
2006-10-27 14:18:00,105.33,105.335,105.317,105.32,86214124.0
2006-10-27 14:19:00,105.33,105.33,105.319,105.32,19634042.0
2006-10-27 14:20:00,105.31,105.31,105.26,105.3,63729020.0
2006-10-27 14:21:00,105.275,105.295,105.265,105.295,35557795.0
2006-10-27 14:22:00,105.29,105.34,105.26,105.32,91768389.0
2006-10-27 14:23:00,105.343,105.345,105.312,105.345,48262724.0
2006-10-27 14:24:00,105.343,105.36,105.31,105.333,54442197.0
2006-10-27 14:25:00,105.32,105.345,105.31,105.332,191322132.0
2006-10-27 14:26:00,105.313,105.34,105.305,105.33,37645666.0
2006-10-27 14:27:00,105.335,105.35,105.31,105.35,61146945.0
2006-10-27 14:28:00,105.35,105.36,105.285,105.36,284613376.0
2006-10-27 14:29:00,105.36,105.364,105.28,105.312,328068182.0
2006-10-27 14:30:00,105.31,105.32,105.242,105.28,276549248.0
2006-10-27 14:31:00,105.285,105.295,105.215,105.295,46901860.0
2006-10-27 14:32:00,105.285,105.285,105.21,105.265,86773103.0
2006-10-27 14:33:00,105.265,105.32,105.235,105.3,101225427.0
2006-10-27 14:34:00,105.305,105.322,105.265,105.265,17310568.0
2006-10-27 14:35:00,105.263,105.335,105.263,105.318,51635497.0
2006-10-27 14:36:00,105.315,105.315,105.241,105.295,72900271.0
2006-10-27 14:37:00,105.31,105.323,105.285,105.305,44699526.0
2006-10-27 14:38:00,105.3,105.367,105.292,105.305,78159047.0
2006-10-27 14:39:00,105.315,105.316,105.239,105.28,56120426.0
2006-10-27 14:40:00,105.305,105.305,105.255,105.285,24049109.0
2006-10-27 14:41:00,105.28,105.295,105.26,105.295,34207802.0
2006-10-27 14:42:00,105.308,105.325,105.265,105.272,93341268.0
2006-10-27 14:43:00,105.28,105.32,105.25,105.265,142477905.0
2006-10-27 14:44:00,105.27,105.302,105.245,105.245,60319467.0
2006-10-27 14:45:00,105.245,105.305,105.23,105.29,176123288.0
2006-10-27 14:46:00,105.28,105.32,105.28,105.32,50778922.0
2006-10-27 14:47:00,105.32,105.33,105.273,105.315,76804221.0
2006-10-27 14:48:00,105.335,105.355,105.28,105.305,110683437.0
2006-10-27 14:49:00,105.345,105.345,105.293,105.335,117384619.0
2006-10-27 14:50:00,105.293,105.335,105.28,105.28,60813937.0
2006-10-27 14:51:00,105.273,105.285,105.24,105.273,107466149.0
2006-10-27 14:52:00,105.268,105.285,105.222,105.245,43800065.0
2006-10-27 14:53:00,105.245,105.285,105.193,105.255,31305722.0
2006-10-27 14:54:00,105.243,105.245,105.178,105.195,43786540.0
2006-10-27 14:55:00,105.2,105.215,105.112,105.185,61676569.0
2006-10-27 14:56:00,105.19,105.2,105.058,105.105,104850886.0
2006-10-27 14:57:00,105.11,105.11,105.025,105.07,46210289.0
2006-10-27 14:58:00,105.06,105.1,105.02,105.02,60106195.0
2006-10-27 14:59:00,105.06,105.115,105.035,105.095,39915443.0
2006-10-27 15:00:00,105.105,105.17,105.095,105.16,124103179.0
2006-10-27 15:01:00,105.16,105.175,105.095,105.155,38027420.0
2006-10-27 15:02:00,105.16,105.165,105.015,105.043,76331357.0
2006-10-27 15:03:00,105.025,105.1,105.01,105.035,106313575.0
2006-10-27 15:04:00,105.025,105.055,105.0,105.05,33008080.0
2006-10-27 15:05:00,105.045,105.045,104.972,104.985,28822672.0
2006-10-27 15:06:00,104.99,104.99,104.917,104.925,58241866.0
2006-10-27 15:07:00,104.94,104.94,104.845,104.89,90174598.0
2006-10-27 15:08:00,104.9,104.965,104.88,104.965,55459146.0
2006-10-27 15:09:00,104.96,104.97,104.867,104.91,98590545.0
2006-10-27 15:10:00,104.93,104.95,104.86,104.925,49455881.0
2006-10-27 15:11:00,104.915,104.93,104.833,104.915,76291030.0
2006-10-27 15:12:00,104.91,105.055,104.91,105.04,79219869.0
2006-10-27 15:13:00,105.04,105.075,105.022,105.053,72982656.0
2006-10-27 15:14:00,105.04,105.065,105.0,105.04,48672001.0
2006-10-27 15:15:00,105.043,105.06,104.99,105.06,170908971.0
2006-10-27 15:16:00,105.05,105.08,105.02,105.05,23632109.0
2006-10-27 15:17:00,105.08,105.085,105.01,105.075,57540587.0
2006-10-27 15:18:00,105.078,105.11,105.032,105.055,32921548.0
2006-10-27 15:19:00,105.055,105.055,105.015,105.033,65357232.0
2006-10-27 15:20:00,105.035,105.065,105.01,105.05,236255986.0
2006-10-27 15:21:00,105.045,105.096,105.033,105.08,96901693.0
2006-10-27 15:22:00,105.08,105.12,105.05,105.095,50960319.0
2006-10-27 15:23:00,105.065,105.135,105.065,105.088,30417470.0
2006-10-27 15:24:00,105.085,105.096,105.065,105.075,42835628.0
2006-10-27 15:25:00,105.07,105.07,105.045,105.055,76683135.0
2006-10-27 15:26:00,105.065,105.065,105.017,105.053,24638117.0
2006-10-27 15:27:00,105.06,105.06,105.005,105.045,37234504.0
2006-10-27 15:28:00,105.04,105.08,104.985,105.04,29134058.0
2006-10-27 15:29:00,105.065,105.095,104.97,104.99,123182792.0
2006-10-27 15:30:00,105.01,105.023,104.93,104.955,50050078.0
2006-10-27 15:31:00,104.96,104.96,104.827,104.845,115490674.0
2006-10-27 15:32:00,104.845,104.845,104.785,104.795,95701386.0
2006-10-27 15:33:00,104.777,104.812,104.675,104.795,47668767.0
2006-10-27 15:34:00,104.8,104.85,104.773,104.82,49294655.0
2006-10-27 15:35:00,104.835,104.855,104.76,104.835,40757094.0
2006-10-27 15:36:00,104.865,104.87,104.775,104.785,66341304.0
2006-10-27 15:37:00,104.795,104.833,104.745,104.78,29358697.0
2006-10-27 15:38:00,104.79,104.81,104.765,104.81,55142951.0
2006-10-27 15:39:00,104.813,104.84,104.77,104.813,39287841.0
2006-10-27 15:40:00,104.832,104.832,104.783,104.83,22527136.0
2006-10-27 15:41:00,104.825,104.833,104.79,104.83,100892067.0
2006-10-27 15:42:00,104.83,104.855,104.81,104.81,46570639.0
2006-10-27 15:43:00,104.815,104.86,104.805,104.805,83849422.0
2006-10-27 15:44:00,104.805,104.845,104.79,104.84,99955493.0
2006-10-27 15:45:00,104.84,104.84,104.785,104.81,79289918.0
2006-10-27 15:46:00,104.865,104.885,104.81,104.885,34913844.0
2006-10-27 15:47:00,104.873,104.895,104.825,104.825,80915516.0
2006-10-27 15:48:00,104.825,104.845,104.757,104.84,53457876.0
2006-10-27 15:49:00,104.835,104.89,104.83,104.87,240294573.0
2006-10-27 15:50:00,104.86,104.915,104.79,104.895,76512513.0
2006-10-27 15:51:00,104.895,104.92,104.821,104.868,57362396.0
2006-10-27 15:52:00,104.835,104.91,104.805,104.805,115981541.0
2006-10-27 15:53:00,104.83,104.88,104.805,104.865,79823200.0
2006-10-27 15:54:00,104.845,104.88,104.803,104.82,122640305.0
2006-10-27 15:55:00,104.817,104.862,104.783,104.848,1577067422.0
2006-10-27 15:56:00,104.84,104.885,104.83,104.873,106717440.0
2006-10-27 15:57:00,104.855,104.88,104.798,104.87,130377131.0
2006-10-27 15:58:00,104.875,104.883,104.828,104.855,111057423.0
2006-10-27 15:59:00,104.855,104.863,104.795,104.863,77677777.0
2006-10-27 16:00:00,104.84,104.87,104.74,104.74,234187385.0
2006-10-27 16:01:00,104.775,104.819,104.743,104.795,381867601.0
2006-10-27 16:02:00,104.793,104.81,104.68,104.79,60562214.0
2006-10-27 16:03:00,104.775,104.815,104.73,104.795,177244363.0
2006-10-27 16:04:00,104.79,104.855,104.79,104.83,51820137.0
2006-10-27 16:05:00,104.828,104.865,104.685,104.84,69931134.0
2006-10-27 16:06:00,104.84,104.89,104.791,104.875,519190660.0
2006-10-27 16:07:00,104.89,104.89,104.807,104.84,98209536.0
2006-10-27 16:08:00,104.833,104.845,104.807,104.845,90509318.0
2006-10-27 16:09:00,104.84,104.84,104.79,104.823,55577235.0
2006-10-27 16:10:00,104.83,104.832,104.805,104.832,77221281.0
2006-10-27 16:11:00,104.823,104.84,104.788,104.805,21487816.0
2006-10-27 16:12:00,104.805,104.833,104.78,104.815,53888697.0
2006-10-27 16:13:00,104.84,104.86,104.825,104.84,324780098.0
2006-10-27 16:14:00,104.842,104.885,104.808,104.87,553754630.0
2006-10-27 16:15:00,104.86,104.887,104.683,104.855,102904790.0
2006-10-27 16:16:00,104.85,104.885,104.835,104.885,39142861.0
2006-10-27 16:17:00,104.87,104.905,104.683,104.877,45286141.0
2006-10-27 16:18:00,104.875,104.895,104.82,104.885,116004945.0
2006-10-27 16:19:00,104.888,104.915,104.828,104.85,137647153.0
2006-10-27 16:20:00,104.85,104.92,104.803,104.92,257860292.0
2006-10-27 16:21:00,104.9,104.935,104.885,104.905,59086776.0
2006-10-27 16:22:00,104.925,104.975,104.92,104.94,30881200.0
2006-10-27 16:23:00,104.943,104.98,104.925,104.94,96552448.0
2006-10-27 16:24:00,104.935,104.995,104.935,104.995,40982857.0
2006-10-27 16:25:00,104.975,104.993,104.935,104.945,92494552.0
2006-10-27 16:26:00,104.945,104.97,104.813,104.91,333196387.0
2006-10-27 16:27:00,104.9,104.955,104.88,104.945,87339239.0
2006-10-27 16:28:00,104.955,104.98,104.935,104.98,116330831.0
2006-10-27 16:29:00,104.98,104.985,104.937,104.96,113172109.0
2006-10-27 16:30:00,104.955,104.985,104.917,104.95,57666244.0
2006-10-27 16:31:00,104.94,104.965,104.94,104.958,83498866.0
2006-10-27 16:32:00,104.96,104.984,104.913,104.95,261986577.0
2006-10-27 16:33:00,104.95,104.97,104.95,104.97,122991488.0
2006-10-27 16:34:00,104.965,104.985,104.938,104.975,64826866.0
2006-10-27 16:35:00,104.938,104.97,104.938,104.953,99058441.0
2006-10-27 16:36:00,104.95,104.99,104.92,104.97,133763921.0
2006-10-27 16:37:00,104.94,105.03,104.94,104.975,62540283.0
2006-10-27 16:38:00,104.975,105.03,104.95,105.03,230714534.0
2006-10-27 16:39:00,105.02,105.023,104.97,105.02,93184782.0
2006-10-27 16:40:00,105.03,105.03,104.98,105.0,206304049.0
2006-10-27 16:41:00,105.005,105.023,104.977,104.995,171216942.0
2006-10-27 16:42:00,105.005,105.015,104.965,104.98,247466716.0
2006-10-27 16:43:00,104.975,105.009,104.942,104.97,350915799.0
2006-10-27 16:44:00,104.945,104.975,104.92,104.975,102400465.0
2006-10-27 16:45:00,104.96,105.015,104.944,105.015,279529763.0
2006-10-27 16:46:00,105.01,105.025,104.99,105.01,68449308.0
2006-10-27 16:47:00,105.005,105.043,104.985,105.025,45437180.0
2006-10-27 16:48:00,105.03,105.095,105.03,105.035,34389835.0
2006-10-27 16:49:00,105.055,105.09,105.03,105.06,55353754.0
2006-10-27 16:50:00,105.037,105.095,105.037,105.08,74168880.0
2006-10-27 16:51:00,105.068,105.071,105.03,105.055,266931079.0
2006-10-27 16:52:00,105.075,105.095,105.045,105.07,34782153.0
2006-10-27 16:53:00,105.075,105.075,105.025,105.055,75206350.0
2006-10-27 16:54:00,105.025,105.095,105.025,105.05,83606486.0
2006-10-27 16:55:00,105.04,105.11,105.04,105.11,147908350.0
2006-10-27 16:56:00,105.115,105.115,105.04,105.04,84419945.0
2006-10-27 16:57:00,105.06,105.065,105.01,105.06,219181103.0
2006-10-27 16:58:00,105.05,105.09,105.002,105.015,231050006.0
2006-10-27 16:59:00,105.06,105.115,105.04,105.115,73603820.0
2006-10-27 17:00:00,105.105,105.105,105.022,105.075,72245546.0
2006-10-27 17:01:00,105.043,105.09,105.043,105.07,62620394.0
2006-10-27 17:02:00,105.065,105.099,105.042,105.042,153193677.0
2006-10-27 17:03:00,105.04,105.052,104.995,105.03,300319720.0
2006-10-27 17:04:00,105.045,105.08,105.025,105.08,264533041.0
2006-10-27 17:05:00,105.067,105.067,105.035,105.05,75275409.0
2006-10-27 17:06:00,105.043,105.047,105.005,105.032,679915151.0
2006-10-27 17:07:00,105.04,105.04,104.985,105.04,425431034.0
2006-10-27 17:08:00,105.02,105.05,105.02,105.03,632532575.0
2006-10-27 17:09:00,105.035,105.095,105.015,105.075,14622428.0
2006-10-27 17:10:00,105.065,105.075,105.03,105.03,200092512.0
2006-10-27 17:11:00,105.02,105.06,105.01,105.05,60882680.0
2006-10-27 17:12:00,105.055,105.075,105.055,105.075,86446683.0
2006-10-27 17:13:00,105.072,105.108,105.05,105.05,438787183.0
2006-10-27 17:14:00,105.075,105.115,105.05,105.11,597286976.0
2006-10-27 17:15:00,105.11,105.14,105.057,105.095,87072301.0
2006-10-27 17:16:00,105.092,105.143,105.09,105.138,49001490.0
2006-10-27 17:17:00,105.13,105.13,105.085,105.125,57020492.0
2006-10-27 17:18:00,105.12,105.138,105.105,105.105,324564858.0
2006-10-27 17:19:00,105.107,105.14,105.08,105.14,57661095.0
2006-10-27 17:20:00,105.14,105.145,105.117,105.117,43215588.0
2006-10-27 17:21:00,105.11,105.11,105.065,105.093,184742318.0
2006-10-27 17:22:00,105.09,105.107,105.062,105.085,73538688.0
2006-10-27 17:23:00,105.09,105.09,105.035,105.07,83467042.0
2006-10-27 17:24:00,105.063,105.063,105.005,105.025,93434744.0
2006-10-27 17:25:00,105.02,105.032,104.99,104.99,39464212.0
2006-10-27 17:26:00,104.99,105.033,104.96,105.02,166564823.0
2006-10-27 17:27:00,105.015,105.035,105.014,105.015,69088241.0
2006-10-27 17:28:00,105.01,105.03,104.995,104.995,161968627.0
2006-10-27 17:29:00,104.99,105.017,104.985,104.985,276760696.0
2006-10-27 17:30:00,105.01,105.01,104.985,104.99,48116059.0
2006-10-27 17:31:00,104.988,105.01,104.98,105.01,71019532.0
2006-10-27 17:32:00,105.005,105.01,104.949,105.01,93584915.0
2006-10-27 17:33:00,105.002,105.023,104.965,105.005,83586593.0
2006-10-27 17:34:00,105.005,105.015,104.965,105.015,57229458.0
2006-10-27 17:35:00,105.015,105.015,104.965,105.003,26205753.0
2006-10-27 17:36:00,105.003,105.02,104.995,105.02,30468524.0
2006-10-27 17:37:00,105.01,105.012,104.995,105.005,101251024.0
2006-10-27 17:38:00,105.015,105.026,105.015,105.015,86019899.0
2006-10-27 17:39:00,105.015,105.02,105.01,105.02,67464045.0
2006-10-27 17:40:00,105.02,105.034,105.02,105.025,160169764.0
2006-10-27 17:41:00,105.03,105.041,105.025,105.025,19446192.0
2006-10-27 17:42:00,105.025,105.026,105.01,105.01,73773328.0
2006-10-27 17:43:00,104.975,105.025,104.95,104.97,46653321.0
2006-10-27 17:44:00,105.01,105.045,105.01,105.03,52657766.0
2006-10-27 17:45:00,105.025,105.06,105.025,105.04,178311504.0
2006-10-27 17:46:00,105.06,105.07,105.05,105.05,22506175.0
2006-10-27 17:47:00,105.035,105.067,105.02,105.067,221910713.0
2006-10-27 17:48:00,105.075,105.075,105.055,105.072,32890781.0
2006-10-27 17:49:00,105.073,105.084,105.055,105.055,636111556.0
2006-10-27 17:50:00,105.048,105.08,105.045,105.058,151384449.0
2006-10-27 17:51:00,105.065,105.095,105.055,105.085,19461148.0
2006-10-27 17:52:00,105.08,105.092,105.075,105.075,45043543.0
2006-10-27 17:53:00,105.065,105.085,105.045,105.075,45971293.0
2006-10-27 17:54:00,105.075,105.1,105.065,105.1,29500619.0
2006-10-27 17:55:00,105.095,105.119,105.093,105.093,301034532.0
2006-10-27 17:56:00,105.097,105.125,105.085,105.095,520865662.0
2006-10-27 17:57:00,105.092,105.103,105.08,105.085,142837640.0
2006-10-27 17:58:00,105.09,105.105,105.06,105.105,52495310.0
2006-10-27 17:59:00,105.115,105.117,105.099,105.1,27390622.0
2006-10-27 18:00:00,105.095,105.12,105.048,105.07,83016030.0
2006-10-27 18:01:00,105.075,105.08,105.055,105.075,104027595.0
2006-10-27 18:02:00,105.068,105.08,105.052,105.08,54603642.0
2006-10-27 18:03:00,105.078,105.085,105.06,105.078,115707002.0
2006-10-27 18:04:00,105.078,105.104,105.07,105.093,135330426.0
2006-10-27 18:05:00,105.098,105.11,105.085,105.085,32273296.0
2006-10-27 18:06:00,105.068,105.095,105.068,105.095,10689118.0
2006-10-27 18:07:00,105.1,105.115,105.09,105.115,14415818.0
2006-10-27 18:08:00,105.115,105.118,105.11,105.115,33858077.0
2006-10-27 18:09:00,105.108,105.132,105.095,105.105,54297195.0
2006-10-27 18:10:00,105.122,105.134,105.105,105.113,34959558.0
2006-10-27 18:11:00,105.12,105.12,105.11,105.115,24048607.0
2006-10-27 18:12:00,105.115,105.115,105.085,105.095,87742947.0
2006-10-27 18:13:00,105.095,105.096,105.064,105.08,69610833.0
2006-10-27 18:14:00,105.08,105.081,105.07,105.07,34972522.0
2006-10-27 18:15:00,105.07,105.083,105.021,105.07,130519569.0
2006-10-27 18:16:00,105.07,105.073,105.055,105.07,202194718.0
2006-10-27 18:17:00,105.063,105.063,105.04,105.04,82291000.0
2006-10-27 18:18:00,105.045,105.068,105.045,105.06,31032485.0
2006-10-27 18:19:00,105.065,105.075,105.05,105.075,62981055.0
2006-10-27 18:20:00,105.06,105.067,105.04,105.04,58203026.0
2006-10-27 18:21:00,105.04,105.04,104.99,105.03,74444949.0
2006-10-27 18:22:00,105.03,105.04,105.01,105.02,109071410.0
2006-10-27 18:23:00,105.015,105.035,105.0,105.005,96315713.0
2006-10-27 18:24:00,105.015,105.015,104.969,105.015,27962193.0
2006-10-27 18:25:00,105.02,105.02,104.965,105.0,64304079.0
2006-10-27 18:26:00,104.95,104.995,104.95,104.995,80134852.0
2006-10-27 18:27:00,105.0,105.0,104.99,104.995,75525941.0
2006-10-27 18:28:00,105.01,105.015,104.98,105.015,23280388.0
2006-10-27 18:29:00,105.025,105.05,105.015,105.025,43514295.0
2006-10-27 18:30:00,105.03,105.035,104.998,105.035,52158200.0
2006-10-27 18:31:00,105.04,105.043,105.003,105.03,28557311.0
2006-10-27 18:32:00,105.04,105.065,105.02,105.02,85729154.0
2006-10-27 18:33:00,105.025,105.03,105.01,105.03,297912985.0
2006-10-27 18:34:00,105.05,105.05,105.02,105.02,116633450.0
2006-10-27 18:35:00,105.025,105.04,105.025,105.03,47282885.0
2006-10-27 18:36:00,105.03,105.05,105.018,105.018,25329585.0
2006-10-27 18:37:00,105.023,105.033,105.023,105.025,42793426.0
2006-10-27 18:38:00,105.015,105.045,104.99,105.015,93248745.0
2006-10-27 18:39:00,105.035,105.058,105.033,105.033,87150081.0
2006-10-27 18:40:00,104.995,105.05,104.995,105.035,38863750.0
2006-10-27 18:41:00,105.04,105.045,105.04,105.045,63844190.0
2006-10-27 18:42:00,105.04,105.05,105.019,105.025,97680603.0
2006-10-27 18:43:00,105.022,105.04,105.015,105.035,86652189.0
2006-10-27 18:44:00,105.035,105.035,105.025,105.033,73963552.0
2006-10-27 18:45:00,105.04,105.04,105.023,105.03,93955591.0
2006-10-27 18:46:00,105.03,105.06,105.015,105.06,26873200.0
2006-10-27 18:47:00,105.055,105.091,105.055,105.085,39992995.0
2006-10-27 18:48:00,105.073,105.08,105.055,105.08,42033677.0
2006-10-27 18:49:00,105.055,105.1,105.055,105.1,75468057.0
2006-10-27 18:50:00,105.095,105.135,105.095,105.125,119260750.0
2006-10-27 18:51:00,105.13,105.135,105.115,105.125,28095979.0
2006-10-27 18:52:00,105.122,105.122,105.055,105.055,36254519.0
2006-10-27 18:53:00,105.1,105.13,105.08,105.09,84741502.0
2006-10-27 18:54:00,105.075,105.135,105.075,105.135,47779878.0
2006-10-27 18:55:00,105.12,105.135,105.12,105.125,117516933.0
2006-10-27 18:56:00,105.125,105.143,105.115,105.138,60973346.0
2006-10-27 18:57:00,105.145,105.145,105.119,105.123,38408425.0
2006-10-27 18:58:00,105.125,105.14,105.12,105.12,82078030.0
2006-10-27 18:59:00,105.115,105.15,105.105,105.105,57276503.0
2006-10-27 19:00:00,105.115,105.16,105.115,105.125,45586378.0
2006-10-27 19:01:00,105.125,105.125,105.115,105.115,82704504.0
2006-10-27 19:02:00,105.115,105.115,105.068,105.085,70717108.0
2006-10-27 19:03:00,105.09,105.115,105.089,105.095,88127402.0
2006-10-27 19:04:00,105.092,105.101,105.063,105.085,122061672.0
2006-10-27 19:05:00,105.08,105.1,105.08,105.095,86539811.0
2006-10-27 19:06:00,105.09,105.096,105.073,105.085,85056227.0
2006-10-27 19:07:00,105.09,105.09,105.077,105.088,32039276.0
2006-10-27 19:08:00,105.09,105.09,105.075,105.085,96474706.0
2006-10-27 19:09:00,105.085,105.098,105.085,105.095,48446168.0
2006-10-27 19:10:00,105.092,105.11,105.092,105.1,111064523.0
2006-10-27 19:11:00,105.098,105.113,105.098,105.113,132073089.0
2006-10-27 19:12:00,105.12,105.145,105.118,105.145,17019657.0
2006-10-27 19:13:00,105.143,105.143,105.097,105.125,73161993.0
2006-10-27 19:14:00,105.135,105.138,105.125,105.125,38597707.0
2006-10-27 19:15:00,105.125,105.14,105.122,105.13,135549395.0
2006-10-27 19:16:00,105.122,105.14,105.1,105.11,92576482.0
2006-10-27 19:17:00,105.11,105.125,105.1,105.125,31264531.0
2006-10-27 19:18:00,105.125,105.138,105.125,105.128,44028861.0
2006-10-27 19:19:00,105.13,105.146,105.13,105.14,58732191.0
2006-10-27 19:20:00,105.135,105.151,105.135,105.14,71342365.0
2006-10-27 19:21:00,105.15,105.165,105.125,105.145,30781968.0
2006-10-27 19:22:00,105.13,105.145,105.115,105.12,124952648.0
2006-10-27 19:23:00,105.115,105.145,105.11,105.145,27299039.0
2006-10-27 19:24:00,105.135,105.15,105.123,105.15,105351496.0
2006-10-27 19:25:00,105.14,105.165,105.14,105.155,33762060.0
2006-10-27 19:26:00,105.16,105.16,105.15,105.15,259400255.0
2006-10-27 19:27:00,105.16,105.16,105.145,105.15,108193448.0
2006-10-27 19:28:00,105.15,105.156,105.146,105.15,26290555.0
2006-10-27 19:29:00,105.145,105.16,105.141,105.16,103354464.0
2006-10-27 19:30:00,105.152,105.16,105.14,105.16,92052184.0
2006-10-27 19:31:00,105.155,105.156,105.144,105.145,90902796.0
2006-10-27 19:32:00,105.143,105.168,105.143,105.168,72431986.0
2006-10-27 19:33:00,105.175,105.177,105.155,105.175,36420312.0
2006-10-27 19:34:00,105.173,105.173,105.129,105.13,98173201.0
2006-10-27 19:35:00,105.145,105.175,105.145,105.153,65639069.0
2006-10-27 19:36:00,105.15,105.155,105.15,105.155,23419572.0
2006-10-27 19:37:00,105.145,105.156,105.145,105.155,53993225.0
2006-10-27 19:38:00,105.16,105.175,105.152,105.155,134571489.0
2006-10-27 19:39:00,105.152,105.19,105.152,105.19,37230166.0
2006-10-27 19:40:00,105.195,105.195,105.17,105.19,34161089.0
2006-10-27 19:41:00,105.18,105.18,105.165,105.177,78186835.0
2006-10-27 19:42:00,105.18,105.19,105.165,105.175,158487910.0
2006-10-27 19:43:00,105.18,105.185,105.12,105.18,92937094.0
2006-10-27 19:44:00,105.175,105.194,105.175,105.18,55906067.0
2006-10-27 19:45:00,105.17,105.185,105.16,105.185,82579248.0
2006-10-27 19:46:00,105.19,105.19,105.161,105.162,96393104.0
2006-10-27 19:47:00,105.163,105.2,105.163,105.2,110956945.0
2006-10-27 19:48:00,105.192,105.203,105.18,105.18,75628200.0
2006-10-27 19:49:00,105.18,105.19,105.155,105.19,79718478.0
2006-10-27 19:50:00,105.16,105.175,105.154,105.175,192192590.0
2006-10-27 19:51:00,105.17,105.19,105.165,105.185,31007290.0
2006-10-27 19:52:00,105.18,105.18,105.155,105.18,39558430.0
2006-10-27 19:53:00,105.17,105.18,105.16,105.16,107989586.0
2006-10-27 19:54:00,105.152,105.153,105.13,105.153,186122280.0
2006-10-27 19:55:00,105.155,105.155,105.115,105.115,56813073.0
2006-10-27 19:56:00,105.113,105.137,105.113,105.137,64579280.0
2006-10-27 19:57:00,105.14,105.149,105.105,105.105,33482276.0
2006-10-27 19:58:00,105.112,105.145,105.112,105.145,26997635.0
2006-10-27 19:59:00,105.143,105.143,105.077,105.108,62322839.0
2006-10-27 20:00:00,105.112,105.17,105.112,105.17,64616172.0
2006-10-27 20:01:00,105.17,105.17,105.145,105.162,55159583.0
2006-10-27 20:02:00,105.15,105.156,105.145,105.145,35419615.0
2006-10-27 20:03:00,105.13,105.155,105.13,105.155,160252795.0
2006-10-27 20:04:00,105.155,105.155,105.12,105.12,85334318.0
2006-10-27 20:05:00,105.115,105.135,105.115,105.135,82863136.0
2006-10-27 20:06:00,105.135,105.16,105.135,105.14,20100992.0
2006-10-27 20:07:00,105.135,105.135,105.12,105.12,76554350.0
2006-10-27 20:08:00,105.123,105.14,105.12,105.14,36936441.0
2006-10-27 20:09:00,105.145,105.145,105.125,105.125,28827938.0
2006-10-27 20:10:00,105.125,105.145,105.125,105.13,56188027.0
2006-10-27 20:11:00,105.137,105.147,105.123,105.13,121854801.0
2006-10-27 20:12:00,105.115,105.115,105.065,105.1,93605162.0
2006-10-27 20:13:00,105.093,105.13,105.093,105.107,64768212.0
2006-10-27 20:14:00,105.105,105.125,105.09,105.09,71429879.0
2006-10-27 20:15:00,105.1,105.115,105.1,105.11,88559846.0
2006-10-27 20:16:00,105.095,105.13,105.095,105.13,80082552.0
2006-10-27 20:17:00,105.13,105.13,105.115,105.115,58374153.0
2006-10-27 20:18:00,105.125,105.13,105.12,105.122,139569171.0
2006-10-27 20:19:00,105.125,105.13,105.115,105.13,79532128.0
2006-10-27 20:20:00,105.125,105.125,105.11,105.11,122678025.0
2006-10-27 20:21:00,105.108,105.125,105.108,105.11,168764073.0
2006-10-27 20:22:00,105.105,105.12,105.103,105.105,108729279.0
2006-10-27 20:23:00,105.093,105.107,105.093,105.095,72354592.0
2006-10-27 20:24:00,105.085,105.113,105.085,105.113,37092372.0
2006-10-27 20:25:00,105.12,105.12,105.09,105.11,196784215.0
2006-10-27 20:26:00,105.12,105.12,105.095,105.11,58660462.0
2006-10-27 20:27:00,105.115,105.115,105.073,105.083,64396352.0
2006-10-27 20:28:00,105.095,105.095,105.08,105.09,41884400.0
2006-10-27 20:29:00,105.083,105.095,105.083,105.083,45316503.0
2006-10-27 20:30:00,105.09,105.1,105.08,105.1,46755753.0
2006-10-27 20:31:00,105.092,105.101,105.07,105.07,29808315.0
2006-10-27 20:32:00,105.075,105.075,105.065,105.065,95454804.0
2006-10-27 20:33:00,105.065,105.078,105.064,105.078,134007374.0
2006-10-27 20:34:00,105.08,105.08,105.057,105.08,146580557.0
2006-10-27 20:35:00,105.08,105.08,105.062,105.062,107315726.0
2006-10-27 20:36:00,105.06,105.085,105.06,105.085,68527631.0
2006-10-27 20:37:00,105.095,105.115,105.095,105.105,77978227.0
2006-10-27 20:38:00,105.1,105.105,105.09,105.105,166058390.0
2006-10-27 20:39:00,105.103,105.11,105.102,105.108,37938901.0
2006-10-27 20:40:00,105.105,105.11,105.089,105.11,81066461.0
2006-10-27 20:41:00,105.11,105.11,105.08,105.1,31714706.0
2006-10-27 20:42:00,105.085,105.092,105.085,105.09,95248478.0
2006-10-27 20:43:00,105.085,105.085,105.06,105.065,44459015.0
2006-10-27 20:44:00,105.058,105.062,105.005,105.005,61322095.0
2006-10-27 20:45:00,105.06,105.07,105.037,105.063,29344048.0
2006-10-27 20:46:00,105.06,105.08,105.053,105.08,81242081.0
2006-10-27 20:47:00,105.085,105.085,105.07,105.07,54581550.0
2006-10-27 20:48:00,105.08,105.1,105.07,105.1,55465769.0
2006-10-27 20:49:00,105.083,105.11,105.083,105.11,45412530.0
2006-10-27 20:50:00,105.105,105.13,105.081,105.085,35319306.0
2006-10-27 20:51:00,105.08,105.105,105.08,105.083,76185607.0
2006-10-27 20:52:00,105.09,105.09,105.07,105.073,97478070.0
2006-10-27 20:53:00,105.085,105.085,105.045,105.065,69019548.0
2006-10-27 20:55:00,105.06,105.115,105.058,105.1,70346148.0
2006-10-27 20:56:00,105.095,105.099,105.08,105.082,55203339.0
2006-10-27 20:57:00,105.085,105.085,105.045,105.045,41726245.0
2006-10-27 20:58:00,105.032,105.06,105.032,105.06,25860176.0
2006-10-27 20:59:00,105.068,105.07,105.046,105.07,118978370.0
2006-10-27 21:00:00,105.065,105.065,105.025,105.03,52532102.0
2006-10-27 21:01:00,105.035,105.045,105.015,105.045,57664142.0
2006-10-27 21:02:00,105.05,105.05,105.02,105.03,23280101.0
2006-10-27 21:03:00,105.013,105.038,104.993,105.035,124457694.0
2006-10-27 21:04:00,105.02,105.032,105.01,105.01,48789954.0
2006-10-27 21:05:00,105.003,105.033,105.003,105.005,37366016.0
2006-10-27 21:06:00,105.012,105.033,105.008,105.033,84284318.0
2006-10-27 21:07:00,105.04,105.045,105.023,105.023,46160375.0
2006-10-27 21:09:00,105.04,105.04,104.971,104.972,67992521.0
2006-10-27 21:10:00,104.997,105.0,104.975,104.995,91569801.0
2006-10-27 21:11:00,104.99,105.021,104.96,104.97,57282469.0
2006-10-27 21:12:00,104.975,104.975,104.95,104.97,141245710.0
2006-10-27 21:13:00,104.963,104.98,104.95,104.967,42962666.0
2006-10-27 21:14:00,104.955,104.99,104.955,104.98,44019279.0
2006-10-27 21:15:00,104.97,105.02,104.97,105.02,79985949.0
2006-10-27 21:16:00,105.02,105.02,104.998,105.015,45127051.0
2006-10-27 21:17:00,105.025,105.025,105.01,105.015,22588482.0
2006-10-27 21:18:00,105.01,105.02,104.975,104.975,76052016.0
2006-10-27 21:19:00,105.015,105.02,105.01,105.02,113953618.0
2006-10-27 21:20:00,105.02,105.02,105.003,105.005,46032334.0
2006-10-27 21:21:00,105.02,105.02,104.994,104.995,44465380.0
2006-10-27 21:22:00,104.993,105.01,104.973,104.985,48545430.0
2006-10-27 21:23:00,104.98,105.02,104.965,105.02,42457274.0
2006-10-27 21:24:00,105.02,105.02,104.995,105.005,32954893.0
2006-10-27 21:25:00,105.0,105.005,104.985,105.005,111338071.0
2006-10-27 21:26:00,105.0,105.02,105.0,105.005,26405776.0
2006-10-27 21:27:00,105.0,105.013,104.98,104.98,46104896.0
2006-10-27 21:28:00,104.98,105.008,104.965,104.99,92404228.0
2006-10-27 21:29:00,104.985,104.985,104.961,104.985,42281428.0
2006-10-27 21:30:00,104.99,104.99,104.963,104.963,116537764.0
2006-10-27 21:31:00,104.965,104.98,104.958,104.98,57737945.0
2006-10-27 21:32:00,104.965,104.98,104.965,104.975,77422199.0
2006-10-27 21:33:00,104.98,104.98,104.96,104.96,58988507.0
2006-10-27 21:34:00,104.973,104.986,104.94,104.983,152114064.0
2006-10-27 21:35:00,104.99,104.995,104.977,104.985,26553477.0
2006-10-27 21:36:00,104.985,104.989,104.97,104.97,19978444.0
2006-10-27 21:37:00,104.95,104.981,104.95,104.96,240824745.0
2006-10-27 21:39:00,104.965,104.965,104.913,104.965,46868436.0
2006-10-27 21:40:00,104.96,104.978,104.96,104.97,101856973.0
2006-10-27 21:41:00,104.965,104.975,104.96,104.975,79356189.0
2006-10-27 21:42:00,104.977,105.01,104.977,104.995,106759311.0
2006-10-27 21:43:00,104.997,104.997,104.975,104.993,30021189.0
2006-10-27 21:44:00,105.0,105.0,104.94,104.985,24511235.0
2006-10-27 21:45:00,104.982,105.015,104.982,105.005,25627623.0
2006-10-27 21:46:00,104.995,105.03,104.985,105.03,54185671.0
2006-10-27 21:47:00,105.03,105.03,105.002,105.015,91106530.0
2006-10-27 21:48:00,105.02,105.045,105.005,105.04,79581367.0
2006-10-27 21:49:00,105.028,105.049,105.028,105.03,142057011.0
2006-10-27 21:50:00,105.025,105.047,105.025,105.03,50693266.0
2006-10-27 21:51:00,105.03,105.034,105.025,105.025,101462686.0
2006-10-27 21:52:00,105.022,105.033,105.022,105.033,95188144.0
2006-10-27 21:53:00,105.04,105.04,105.025,105.03,23637317.0
2006-10-27 21:54:00,105.025,105.027,105.01,105.01,21842743.0
2006-10-27 21:55:00,105.005,105.01,104.99,105.01,46597832.0
2006-10-27 21:56:00,105.03,105.031,105.02,105.02,27111379.0
2006-10-27 21:57:00,105.02,105.04,105.015,105.04,221695187.0
2006-10-27 21:58:00,105.027,105.04,105.025,105.03,32491871.0
2006-10-27 21:59:00,105.035,105.035,105.022,105.032,53737299.0
2006-10-27 22:00:00,105.04,105.05,104.99,105.02,120862784.0
2006-10-27 22:01:00,105.02,105.045,105.008,105.008,60680760.0
2006-10-27 22:02:00,105.022,105.028,105.012,105.015,176352509.0
2006-10-27 22:03:00,104.96,105.025,104.96,104.993,44907714.0
2006-10-27 22:04:00,104.978,105.018,104.978,105.018,67613390.0
2006-10-27 22:05:00,105.03,105.031,105.0,105.0,44845954.0
2006-10-27 22:06:00,105.0,105.025,104.985,104.995,80265107.0
2006-10-27 22:07:00,104.993,105.015,104.988,104.99,218553685.0
2006-10-27 22:08:00,105.0,105.03,104.989,105.03,40782913.0
2006-10-27 22:09:00,105.025,105.027,105.0,105.0,89997688.0
2006-10-27 22:10:00,105.0,105.03,105.0,105.03,130626293.0
2006-10-27 22:11:00,104.99,105.005,104.985,105.005,51949334.0
2006-10-27 22:12:00,104.993,105.02,104.978,104.978,72719321.0
2006-10-27 22:13:00,104.987,104.987,104.968,104.973,105583269.0
2006-10-27 22:14:00,104.985,104.99,104.953,104.953,76604331.0
2006-10-27 22:15:00,104.965,104.966,104.96,104.965,132789497.0
2006-10-27 22:16:00,104.97,104.975,104.949,104.975,78453812.0
2006-10-27 22:17:00,104.975,104.976,104.955,104.955,25062325.0
2006-10-27 22:18:00,104.96,104.985,104.96,104.985,59871787.0
2006-10-27 22:19:00,104.975,104.985,104.97,104.985,52908454.0
2006-10-27 22:20:00,104.97,104.985,104.808,104.833,53717165.0
2006-10-27 22:21:00,104.822,104.985,104.822,104.98,27469404.0
2006-10-27 22:22:00,104.975,104.98,104.935,104.975,88652634.0
2006-10-27 22:23:00,104.98,104.98,104.963,104.965,68666768.0
2006-10-27 22:24:00,104.965,104.965,104.918,104.95,104666632.0
2006-10-27 22:25:00,104.945,104.96,104.925,104.935,38923084.0
2006-10-27 22:26:00,104.935,104.945,104.93,104.93,41211885.0
2006-10-27 22:28:00,104.93,104.942,104.835,104.94,96403485.0
2006-10-27 22:29:00,104.935,104.95,104.935,104.95,54663607.0
2006-10-27 22:30:00,104.945,104.96,104.945,104.96,18991102.0
2006-10-27 22:31:00,104.965,104.983,104.965,104.983,95927979.0
2006-10-27 22:32:00,104.98,104.98,104.947,104.97,42393809.0
2006-10-27 22:33:00,104.975,104.995,104.945,104.99,40859486.0
2006-10-27 22:34:00,104.99,105.0,104.985,105.0,96629097.0
2006-10-27 22:35:00,105.0,105.0,104.95,104.99,98887025.0
2006-10-27 22:36:00,104.99,104.99,104.935,104.97,52067355.0
2006-10-27 22:37:00,104.98,104.99,104.96,104.98,76828340.0
2006-10-27 22:38:00,104.97,104.979,104.952,104.97,85567124.0
2006-10-27 22:39:00,104.957,104.998,104.957,104.998,121732604.0
2006-10-27 22:40:00,105.0,105.0,104.974,104.975,96600918.0
2006-10-27 22:41:00,104.965,104.965,104.899,104.945,84029533.0
2006-10-27 22:42:00,104.93,104.995,104.93,104.985,98368273.0
2006-10-27 22:43:00,104.98,105.005,104.98,105.005,27313637.0
2006-10-27 22:44:00,105.005,105.01,104.995,104.995,30424957.0
2006-10-27 22:45:00,105.005,105.005,104.98,104.98,43043149.0
2006-10-27 22:46:00,104.987,105.005,104.835,105.005,29773611.0
2006-10-27 22:47:00,105.01,105.01,104.945,104.995,74013831.0
2006-10-27 22:48:00,104.985,104.99,104.955,104.99,77866771.0
2006-10-27 22:49:00,104.983,104.995,104.98,104.99,38846764.0
2006-10-27 22:50:00,104.995,105.0,104.993,104.995,35898394.0
2006-10-27 22:51:00,104.99,105.0,104.983,105.0,64709473.0
2006-10-27 22:52:00,104.995,104.995,104.97,104.99,132517553.0
2006-10-27 22:53:00,104.983,105.0,104.827,104.995,97412333.0
2006-10-27 22:54:00,104.995,105.005,104.967,104.967,33332902.0
2006-10-27 22:55:00,104.975,105.005,104.84,104.985,39119362.0
2006-10-27 22:56:00,104.985,104.995,104.935,104.975,78187878.0
2006-10-27 22:57:00,104.98,105.0,104.98,104.98,60206774.0
2006-10-27 22:58:00,104.983,105.0,104.975,105.0,70779720.0
2006-10-27 22:59:00,104.99,105.013,104.965,104.965,68329752.0
2006-10-30 00:18:00,104.975,104.975,104.91,104.91,37069064.0
2006-10-30 00:19:00,104.91,104.91,104.855,104.855,34974763.0
2006-10-30 00:20:00,104.853,104.862,104.851,104.855,45039551.0
2006-10-30 00:21:00,104.855,104.864,104.855,104.855,55651786.0
2006-10-30 00:22:00,104.87,104.875,104.853,104.875,49410957.0
2006-10-30 00:23:00,104.87,104.87,104.865,104.865,54805849.0
2006-10-30 00:24:00,104.845,104.85,104.83,104.835,27790682.0
2006-10-30 00:25:00,104.835,104.836,104.82,104.82,104171297.0
2006-10-30 00:26:00,104.818,104.835,104.818,104.83,40814230.0
2006-10-30 00:27:00,104.825,104.825,104.804,104.823,99469456.0
2006-10-30 00:28:00,104.805,104.843,104.805,104.84,81752599.0
2006-10-30 00:29:00,104.833,104.847,104.805,104.835,48225059.0
2006-10-30 00:30:00,104.83,104.865,104.83,104.865,34862145.0
2006-10-30 00:31:00,104.86,104.875,104.82,104.865,116724530.0
2006-10-30 00:32:00,104.87,104.882,104.862,104.862,79588366.0
2006-10-30 00:33:00,104.885,104.885,104.835,104.855,188403745.0
2006-10-30 00:34:00,104.87,104.91,104.855,104.875,108473324.0
2006-10-30 00:35:00,104.87,104.88,104.87,104.87,53086490.0
2006-10-30 00:36:00,104.88,104.92,104.88,104.895,65573167.0
2006-10-30 00:37:00,104.895,104.9,104.885,104.885,70880186.0
2006-10-30 00:38:00,104.88,104.88,104.86,104.86,21445470.0
2006-10-30 00:40:00,104.865,104.875,104.865,104.875,45577659.0
2006-10-30 00:41:00,104.872,104.875,104.87,104.875,52516020.0
2006-10-30 00:46:00,104.873,104.877,104.86,104.875,101728894.0
2006-10-30 00:47:00,104.873,104.875,104.857,104.875,68167069.0
2006-10-30 00:48:00,104.865,104.89,104.84,104.858,55760927.0
2006-10-30 00:49:00,104.872,104.92,104.872,104.92,31267698.0
2006-10-30 00:50:00,104.907,104.92,104.907,104.92,44820816.0
2006-10-30 00:53:00,104.917,104.917,104.895,104.91,24055093.0
2006-10-30 00:54:00,104.9,104.915,104.898,104.915,42744154.0
2006-10-30 00:55:00,104.9,104.94,104.9,104.94,32411318.0
2006-10-30 00:56:00,104.915,104.94,104.888,104.94,126339014.0
2006-10-30 00:57:00,104.935,104.935,104.875,104.875,26485962.0
2006-10-30 00:58:00,104.908,104.932,104.908,104.932,39031790.0
2006-10-30 00:59:00,104.932,104.932,104.875,104.913,43914970.0
2006-10-30 01:00:00,104.915,104.933,104.905,104.905,62591228.0
2006-10-30 01:01:00,104.91,104.97,104.89,104.943,14256202.0
2006-10-30 01:02:00,104.942,104.945,104.9,104.945,123527034.0
2006-10-30 01:03:00,104.94,104.953,104.94,104.95,153712455.0
2006-10-30 01:04:00,104.955,104.98,104.918,104.955,64060527.0
2006-10-30 01:05:00,104.948,104.99,104.948,104.99,155753199.0
2006-10-30 01:06:00,104.985,105.005,104.98,105.005,119569993.0
2006-10-30 01:07:00,105.0,105.0,104.97,104.99,131137539.0
2006-10-30 01:08:00,104.995,104.995,104.97,104.99,26885082.0
2006-10-30 01:09:00,104.983,105.0,104.98,105.0,135003895.0
2006-10-30 01:10:00,104.995,104.995,104.982,104.983,48089075.0
2006-10-30 01:11:00,104.99,104.998,104.975,104.975,37657302.0
2006-10-30 01:12:00,104.977,105.0,104.977,104.99,69222163.0
2006-10-30 01:13:00,104.99,105.001,104.985,104.985,258252196.0
2006-10-30 01:14:00,104.995,104.995,104.968,104.975,55013042.0
2006-10-30 01:15:00,104.97,104.985,104.97,104.985,43686366.0
2006-10-30 01:16:00,104.982,104.987,104.965,104.965,48434609.0
2006-10-30 01:17:00,104.965,104.993,104.965,104.993,43740799.0
2006-10-30 01:18:00,104.995,105.005,104.99,104.995,20124459.0
2006-10-30 01:19:00,104.995,104.995,104.96,104.99,63216297.0
2006-10-30 01:20:00,104.99,105.0,104.96,105.0,6625605.0
2006-10-30 01:21:00,105.0,105.005,104.988,105.0,48803012.0
2006-10-30 01:22:00,104.995,105.003,104.995,105.003,30303923.0
2006-10-30 01:23:00,105.005,105.005,104.985,104.998,115504019.0
2006-10-30 01:24:00,105.005,105.015,105.003,105.007,61609417.0
2006-10-30 01:26:00,104.998,105.01,104.998,105.0,105885660.0
2006-10-30 01:27:00,104.995,105.005,104.995,104.995,36034575.0
2006-10-30 01:28:00,105.0,105.0,104.973,104.975,74136299.0
2006-10-30 01:29:00,104.98,104.992,104.98,104.98,24717891.0
2006-10-30 01:30:00,104.97,104.978,104.955,104.955,38139092.0
2006-10-30 01:31:00,104.96,104.975,104.955,104.955,43817711.0
2006-10-30 01:32:00,104.96,104.975,104.96,104.975,15410305.0
2006-10-30 01:33:00,104.953,104.98,104.953,104.97,41159192.0
2006-10-30 01:34:00,104.965,104.965,104.92,104.92,135986391.0
2006-10-30 01:35:00,104.925,104.975,104.925,104.955,107445416.0
2006-10-30 01:36:00,104.95,104.97,104.93,104.97,72636276.0
2006-10-30 01:37:00,104.965,104.965,104.925,104.94,56003959.0
2006-10-30 01:38:00,104.945,104.953,104.93,104.93,108842680.0
2006-10-30 01:39:00,104.97,104.987,104.932,104.972,32229017.0
2006-10-30 01:40:00,104.975,104.975,104.965,104.965,70176171.0
2006-10-30 01:41:00,104.965,104.965,104.915,104.922,98537173.0
2006-10-30 01:42:00,104.925,104.96,104.915,104.96,68309564.0
2006-10-30 01:43:00,104.965,104.965,104.93,104.952,73081116.0
2006-10-30 01:44:00,104.947,104.98,104.94,104.98,84055470.0
2006-10-30 01:45:00,104.97,104.99,104.94,104.99,149078871.0
2006-10-30 01:46:00,104.99,104.995,104.97,104.983,77023291.0
2006-10-30 01:47:00,104.99,105.005,104.975,105.005,36852425.0
2006-10-30 01:48:00,105.003,105.01,104.987,105.01,71877512.0
2006-10-30 01:49:00,105.002,105.005,104.995,104.995,15135464.0
2006-10-30 01:50:00,104.982,104.997,104.94,104.985,29601562.0
2006-10-30 01:51:00,104.967,105.001,104.967,104.99,148984656.0
2006-10-30 01:52:00,104.975,104.99,104.962,104.99,116557649.0
2006-10-30 01:53:00,104.98,104.992,104.963,104.985,114818476.0
2006-10-30 01:54:00,104.985,104.985,104.945,104.98,69141714.0
2006-10-30 01:55:00,104.975,104.978,104.93,104.968,71439667.0
2006-10-30 01:56:00,104.925,105.0,104.925,105.0,21617038.0
2006-10-30 01:57:00,104.995,104.995,104.967,104.97,24190025.0
2006-10-30 01:58:00,104.962,104.987,104.925,104.925,75318517.0
2006-10-30 01:59:00,104.965,104.98,104.943,104.963,50888647.0
2006-10-30 02:00:00,104.963,104.98,104.955,104.955,46537399.0
2006-10-30 02:01:00,104.915,104.981,104.915,104.962,82279351.0
2006-10-30 02:02:00,104.97,104.979,104.96,104.965,22329942.0
2006-10-30 02:03:00,104.97,105.006,104.935,104.935,19759631.0
2006-10-30 02:04:00,104.978,104.98,104.965,104.975,70467220.0
2006-10-30 02:05:00,104.98,104.988,104.97,104.985,64413742.0
2006-10-30 02:06:00,104.98,104.985,104.978,104.98,99476430.0
2006-10-30 02:07:00,104.99,104.99,104.961,104.975,116615955.0
2006-10-30 02:08:00,104.97,104.97,104.902,104.902,147714311.0
2006-10-30 02:09:00,104.91,104.962,104.91,104.962,28127672.0
2006-10-30 02:10:00,104.975,104.975,104.922,104.922,13770779.0
2006-10-30 02:11:00,104.93,104.953,104.915,104.953,73547031.0
2006-10-30 02:12:00,104.955,104.96,104.91,104.96,35486206.0
2006-10-30 02:14:00,104.96,104.97,104.94,104.96,140124890.0
2006-10-30 02:15:00,104.97,104.98,104.91,104.937,93291310.0
2006-10-30 02:16:00,104.942,104.965,104.913,104.965,80344235.0
2006-10-30 02:17:00,104.96,104.96,104.905,104.925,68742643.0
2006-10-30 02:18:00,104.922,104.965,104.922,104.965,97580881.0
2006-10-30 02:19:00,104.965,104.975,104.942,104.975,65751121.0
2006-10-30 02:20:00,104.972,104.993,104.96,104.99,34344644.0
2006-10-30 02:21:00,104.97,104.985,104.96,104.985,103728850.0
2006-10-30 02:22:00,104.98,104.98,104.95,104.955,57897197.0
2006-10-30 02:23:00,104.97,104.97,104.94,104.97,72397363.0
2006-10-30 02:25:00,104.97,105.005,104.963,104.985,125518175.0
2006-10-30 02:26:00,104.99,104.99,104.98,104.98,24227095.0
2006-10-30 02:28:00,104.98,104.98,104.98,104.98,957485.0
2006-10-30 02:29:00,104.975,104.98,104.97,104.97,36216021.0
2006-10-30 02:30:00,104.98,104.98,104.915,104.96,24107959.0
2006-10-30 02:31:00,104.955,104.98,104.925,104.98,70646368.0
2006-10-30 02:32:00,104.975,104.979,104.975,104.975,34930761.0
2006-10-30 02:33:00,104.98,104.98,104.968,104.968,102961555.0
2006-10-30 02:34:00,104.975,104.99,104.971,104.973,44516481.0
2006-10-30 02:35:00,104.977,105.0,104.977,104.985,67687779.0
2006-10-30 02:36:00,104.978,104.993,104.965,104.965,113853143.0
2006-10-30 02:37:00,104.963,104.985,104.935,104.985,31615986.0
2006-10-30 02:38:00,104.99,104.99,104.965,104.99,50116052.0
2006-10-30 02:39:00,104.99,104.99,104.96,104.96,6125178.0
2006-10-30 02:40:00,104.98,104.985,104.965,104.985,60160161.0
2006-10-30 02:41:00,104.985,104.995,104.98,104.985,22190384.0
2006-10-30 02:42:00,104.983,104.985,104.945,104.985,41476197.0
2006-10-30 02:43:00,104.985,104.99,104.975,104.982,44188130.0
2006-10-30 02:44:00,104.985,104.999,104.965,104.98,44774384.0
2006-10-30 02:45:00,104.985,104.988,104.98,104.985,52583679.0
2006-10-30 02:46:00,104.985,104.985,104.975,104.975,138490944.0
2006-10-30 02:47:00,104.97,104.982,104.967,104.967,66978389.0
2006-10-30 02:48:00,104.965,104.974,104.965,104.97,36828658.0
2006-10-30 02:49:00,104.963,104.985,104.95,104.975,50861001.0
2006-10-30 02:50:00,104.97,104.995,104.963,104.963,133468999.0
2006-10-30 02:51:00,104.963,104.963,104.955,104.955,21622316.0
2006-10-30 02:52:00,104.95,104.96,104.92,104.96,130277709.0
2006-10-30 02:53:00,104.965,104.965,104.925,104.945,110990432.0
2006-10-30 02:54:00,104.95,104.955,104.888,104.888,148279888.0
2006-10-30 02:55:00,104.89,104.925,104.82,104.925,13772366.0
2006-10-30 02:56:00,104.93,104.95,104.93,104.95,74147041.0
2006-10-30 02:57:00,104.955,104.965,104.913,104.952,123477640.0
2006-10-30 02:58:00,104.953,104.96,104.92,104.96,14026173.0
2006-10-30 02:59:00,104.955,104.955,104.89,104.915,68450599.0
2006-10-30 03:00:00,104.913,104.925,104.902,104.902,48094372.0
2006-10-30 03:01:00,104.912,104.939,104.912,104.938,40147902.0
2006-10-30 03:02:00,104.905,104.927,104.905,104.915,26228919.0
2006-10-30 03:03:00,104.92,104.936,104.916,104.925,131193163.0
2006-10-30 03:04:00,104.925,104.925,104.925,104.925,23552069.0
2006-10-30 03:05:00,104.925,104.935,104.91,104.91,46699609.0
2006-10-30 03:06:00,104.92,104.92,104.875,104.887,24366990.0
2006-10-30 03:07:00,104.885,104.885,104.855,104.855,55508339.0
2006-10-30 03:08:00,104.86,104.86,104.825,104.85,45136758.0
2006-10-30 03:09:00,104.85,104.85,104.783,104.797,47001694.0
2006-10-30 03:10:00,104.81,104.825,104.78,104.802,32351472.0
2006-10-30 03:11:00,104.818,104.825,104.778,104.825,58720437.0
2006-10-30 03:12:00,104.835,104.835,104.79,104.803,64187449.0
2006-10-30 03:13:00,104.805,104.83,104.8,104.803,104702439.0
2006-10-30 03:14:00,104.81,104.82,104.775,104.78,55236166.0
2006-10-30 03:15:00,104.785,104.793,104.747,104.747,55723611.0
2006-10-30 03:16:00,104.752,104.785,104.752,104.785,25449211.0
2006-10-30 03:17:00,104.775,104.795,104.775,104.795,47368832.0
2006-10-30 03:18:00,104.795,104.795,104.765,104.782,53196939.0
2006-10-30 03:20:00,104.765,104.785,104.765,104.773,14986348.0
2006-10-30 03:21:00,104.775,104.775,104.74,104.77,20706257.0
2006-10-30 03:22:00,104.775,104.775,104.735,104.775,73208208.0
2006-10-30 03:23:00,104.775,104.782,104.75,104.77,62254978.0
2006-10-30 03:24:00,104.76,104.785,104.732,104.76,51842273.0
2006-10-30 03:25:00,104.77,104.77,104.725,104.76,30092563.0
2006-10-30 03:26:00,104.745,104.745,104.725,104.745,179740272.0
2006-10-30 03:27:00,104.732,104.77,104.725,104.76,84345450.0
2006-10-30 03:28:00,104.765,104.777,104.718,104.76,110881094.0
2006-10-30 03:29:00,104.765,104.765,104.76,104.765,38305838.0
2006-10-30 03:30:00,104.765,104.775,104.75,104.763,49974153.0
2006-10-30 03:31:00,104.77,104.77,104.745,104.745,86083411.0
2006-10-30 03:32:00,104.763,104.765,104.729,104.765,94158894.0
2006-10-30 03:33:00,104.77,104.778,104.755,104.778,38337619.0
2006-10-30 03:34:00,104.78,104.78,104.745,104.755,95229270.0
2006-10-30 03:35:00,104.755,104.785,104.74,104.785,28762868.0
2006-10-30 03:36:00,104.745,104.797,104.745,104.79,50009900.0
2006-10-30 03:37:00,104.795,104.795,104.753,104.77,54597743.0
2006-10-30 03:38:00,104.755,104.77,104.73,104.77,56857157.0
2006-10-30 03:39:00,104.77,104.783,104.755,104.783,48377606.0
2006-10-30 03:40:00,104.785,104.8,104.765,104.8,35579618.0
2006-10-30 03:42:00,104.793,104.793,104.733,104.787,46709412.0
2006-10-30 03:43:00,104.788,104.789,104.76,104.76,73846973.0
2006-10-30 03:44:00,104.77,104.77,104.725,104.77,55822103.0
2006-10-30 03:45:00,104.76,104.77,104.75,104.755,65409194.0
2006-10-30 03:46:00,104.765,104.765,104.705,104.705,60593700.0
2006-10-30 03:47:00,104.7,104.725,104.7,104.702,39529976.0
2006-10-30 03:48:00,104.707,104.709,104.645,104.665,18066335.0
2006-10-30 03:49:00,104.665,104.69,104.665,104.685,63093038.0
2006-10-30 03:50:00,104.673,104.673,104.665,104.665,61092040.0
2006-10-30 03:51:00,104.655,104.688,104.655,104.67,104151477.0
2006-10-30 03:52:00,104.665,104.72,104.665,104.72,26895038.0
2006-10-30 03:53:00,104.72,104.72,104.695,104.72,98786392.0
2006-10-30 03:54:00,104.72,104.72,104.71,104.72,40132506.0
2006-10-30 03:55:00,104.72,104.729,104.715,104.715,25863054.0
2006-10-30 03:56:00,104.715,104.73,104.702,104.72,25654027.0
2006-10-30 03:57:00,104.72,104.725,104.71,104.715,52534752.0
2006-10-30 03:58:00,104.713,104.73,104.702,104.705,58992550.0
2006-10-30 03:59:00,104.71,104.755,104.71,104.755,72465037.0
2006-10-30 04:00:00,104.755,104.76,104.75,104.76,26598702.0
2006-10-30 04:01:00,104.75,104.756,104.745,104.745,115377003.0
2006-10-30 04:02:00,104.743,104.765,104.735,104.75,113491015.0
2006-10-30 04:03:00,104.752,104.765,104.725,104.765,48739274.0
2006-10-30 04:04:00,104.77,104.78,104.763,104.78,50853658.0
2006-10-30 04:05:00,104.77,104.785,104.727,104.775,116062114.0
2006-10-30 04:07:00,104.77,104.865,104.77,104.85,60130224.0
2006-10-30 04:08:00,104.845,104.86,104.83,104.86,13179360.0
2006-10-30 04:09:00,104.86,104.864,104.83,104.83,43254828.0
2006-10-30 04:10:00,104.835,104.846,104.812,104.812,104514863.0
2006-10-30 04:11:00,104.815,104.815,104.77,104.793,52224724.0
2006-10-30 04:12:00,104.795,104.811,104.765,104.765,45790886.0
2006-10-30 04:13:00,104.757,104.79,104.757,104.79,37726368.0
2006-10-30 04:14:00,104.782,104.8,104.765,104.8,57860002.0
2006-10-30 04:15:00,104.803,104.803,104.758,104.775,27197699.0
2006-10-30 04:16:00,104.775,104.79,104.768,104.79,194247947.0
2006-10-30 04:17:00,104.795,104.795,104.767,104.79,27463418.0
2006-10-30 04:18:00,104.79,104.8,104.753,104.782,126258302.0
2006-10-30 04:19:00,104.81,104.84,104.81,104.84,134761157.0
2006-10-30 04:20:00,104.835,104.835,104.825,104.825,53492958.0
2006-10-30 04:21:00,104.823,104.834,104.815,104.815,86674208.0
2006-10-30 04:22:00,104.79,104.83,104.79,104.82,68732323.0
2006-10-30 04:23:00,104.82,104.85,104.82,104.85,37045794.0
2006-10-30 04:24:00,104.85,104.85,104.83,104.845,40545098.0
2006-10-30 04:25:00,104.848,104.848,104.835,104.843,28300897.0
2006-10-30 04:26:00,104.84,104.855,104.84,104.845,52266779.0
2006-10-30 04:27:00,104.845,104.85,104.84,104.85,31576442.0
2006-10-30 04:28:00,104.84,104.855,104.835,104.835,38698656.0
2006-10-30 04:29:00,104.823,104.835,104.818,104.818,35554933.0
2006-10-30 04:30:00,104.815,104.82,104.77,104.77,5851487.0
2006-10-30 04:31:00,104.813,104.84,104.813,104.829,37288481.0
2006-10-30 04:32:00,104.82,104.83,104.765,104.785,52399485.0
2006-10-30 04:33:00,104.783,104.795,104.76,104.775,69183983.0
2006-10-30 04:34:00,104.785,104.785,104.76,104.76,136292742.0
2006-10-30 04:35:00,104.755,104.787,104.75,104.75,21043595.0
2006-10-30 04:36:00,104.775,104.793,104.768,104.768,135481444.0
2006-10-30 04:37:00,104.77,104.785,104.755,104.755,33501335.0
2006-10-30 04:38:00,104.76,104.785,104.76,104.765,31716029.0
2006-10-30 04:39:00,104.757,104.77,104.757,104.77,41576578.0
2006-10-30 04:40:00,104.775,104.775,104.76,104.76,15762094.0
2006-10-30 04:41:00,104.755,104.795,104.74,104.795,37972012.0
2006-10-30 04:42:00,104.795,104.8,104.79,104.8,31372172.0
2006-10-30 04:43:00,104.8,104.8,104.745,104.745,50420374.0
2006-10-30 04:44:00,104.742,104.776,104.742,104.76,82758834.0
2006-10-30 04:45:00,104.757,104.77,104.75,104.75,33259372.0
2006-10-30 04:46:00,104.738,104.763,104.738,104.74,119957799.0
2006-10-30 04:47:00,104.745,104.76,104.687,104.725,153395773.0
2006-10-30 04:48:00,104.73,104.77,104.715,104.762,79225921.0
2006-10-30 04:49:00,104.77,104.78,104.765,104.78,112075142.0
2006-10-30 04:50:00,104.793,104.845,104.793,104.815,100436326.0
2006-10-30 04:51:00,104.812,104.883,104.812,104.865,85374443.0
2006-10-30 04:52:00,104.86,104.86,104.825,104.857,165153180.0
2006-10-30 04:53:00,104.852,104.865,104.827,104.865,61467313.0
2006-10-30 04:54:00,104.86,104.89,104.86,104.875,41179180.0
2006-10-30 04:55:00,104.875,104.875,104.84,104.86,55332212.0
2006-10-30 04:56:00,104.855,104.887,104.85,104.88,101325428.0
2006-10-30 04:57:00,104.89,104.89,104.815,104.815,99044567.0
2006-10-30 04:58:00,104.867,104.871,104.83,104.87,48494037.0
2006-10-30 04:59:00,104.863,104.877,104.863,104.863,45761801.0
2006-10-30 05:00:00,104.865,104.87,104.86,104.86,70969831.0
2006-10-30 05:01:00,104.86,104.865,104.853,104.853,70596169.0
2006-10-30 05:02:00,104.85,104.87,104.85,104.85,61086417.0
2006-10-30 05:03:00,104.845,104.865,104.793,104.835,80192693.0
2006-10-30 05:04:00,104.835,104.85,104.831,104.835,37452718.0
2006-10-30 05:05:00,104.827,104.845,104.827,104.845,33167066.0
2006-10-30 05:06:00,104.845,104.857,104.845,104.848,32156533.0
2006-10-30 05:07:00,104.85,104.873,104.84,104.855,142522643.0
2006-10-30 05:08:00,104.86,104.86,104.84,104.86,62618029.0
2006-10-30 05:09:00,104.855,104.861,104.853,104.855,39427122.0
2006-10-30 05:10:00,104.85,104.866,104.849,104.853,35645772.0
2006-10-30 05:11:00,104.86,104.87,104.855,104.865,76627102.0
2006-10-30 05:12:00,104.875,104.875,104.855,104.86,82146315.0
2006-10-30 05:13:00,104.855,104.855,104.84,104.845,32939054.0
2006-10-30 05:14:00,104.83,104.855,104.83,104.855,42743939.0
2006-10-30 05:15:00,104.845,104.864,104.845,104.855,33782987.0
2006-10-30 05:17:00,104.855,104.87,104.84,104.84,99211575.0
2006-10-30 05:18:00,104.855,104.859,104.795,104.845,93272876.0
2006-10-30 05:19:00,104.865,104.865,104.847,104.86,96485133.0
2006-10-30 05:20:00,104.858,104.865,104.847,104.847,120063719.0
2006-10-30 05:21:00,104.85,104.865,104.85,104.86,79589922.0
2006-10-30 05:22:00,104.87,104.87,104.855,104.86,83183565.0
2006-10-30 05:23:00,104.85,104.87,104.815,104.85,49526637.0
2006-10-30 05:24:00,104.85,104.85,104.835,104.85,105490744.0
2006-10-30 05:25:00,104.85,104.85,104.825,104.85,89512828.0
2006-10-30 05:26:00,104.85,104.855,104.832,104.855,41326474.0
2006-10-30 05:27:00,104.843,104.843,104.83,104.83,27015030.0
2006-10-30 05:28:00,104.833,104.838,104.821,104.825,87934712.0
2006-10-30 05:29:00,104.825,104.825,104.825,104.825,13710176.0
2006-10-30 05:30:00,104.83,104.83,104.78,104.815,54364601.0
2006-10-30 05:31:00,104.82,104.82,104.79,104.79,88867519.0
2006-10-30 05:32:00,104.79,104.802,104.776,104.8,82844711.0
2006-10-30 05:33:00,104.79,104.809,104.775,104.785,41886253.0
2006-10-30 05:34:00,104.785,104.795,104.775,104.775,24610739.0
2006-10-30 05:35:00,104.78,104.805,104.78,104.805,96086141.0
2006-10-30 05:36:00,104.805,104.805,104.797,104.8,67116378.0
2006-10-30 05:37:00,104.795,104.8,104.755,104.795,89729386.0
2006-10-30 05:38:00,104.805,104.805,104.792,104.792,16777478.0
2006-10-30 05:39:00,104.803,104.825,104.752,104.8,53583210.0
2006-10-30 05:40:00,104.795,104.815,104.795,104.795,55038441.0
2006-10-30 05:41:00,104.795,104.795,104.77,104.77,60142429.0
2006-10-30 05:42:00,104.765,104.8,104.765,104.785,27363602.0
2006-10-30 05:43:00,104.785,104.79,104.77,104.79,78383267.0
2006-10-30 05:44:00,104.785,104.805,104.774,104.805,124241672.0
2006-10-30 05:45:00,104.793,104.8,104.793,104.795,80163592.0
2006-10-30 05:46:00,104.783,104.79,104.775,104.787,96387865.0
2006-10-30 05:47:00,104.778,104.797,104.778,104.783,67420102.0
2006-10-30 05:48:00,104.795,104.82,104.785,104.8,53489838.0
2006-10-30 05:49:00,104.81,104.83,104.81,104.83,118999994.0
2006-10-30 05:50:00,104.82,104.829,104.818,104.825,97876768.0
2006-10-30 05:51:00,104.83,104.83,104.805,104.83,38079284.0
2006-10-30 05:52:00,104.83,104.83,104.79,104.803,218969725.0
2006-10-30 05:53:00,104.805,104.805,104.77,104.77,30186097.0
2006-10-30 05:54:00,104.78,104.805,104.78,104.78,40887995.0
2006-10-30 05:55:00,104.768,104.81,104.768,104.768,70138372.0
2006-10-30 05:56:00,104.783,104.791,104.74,104.74,42278020.0
2006-10-30 05:57:00,104.795,104.81,104.765,104.792,160466337.0
2006-10-30 05:58:00,104.788,104.805,104.788,104.8,65311333.0
2006-10-30 05:59:00,104.79,104.82,104.76,104.81,128769211.0
2006-10-30 06:00:00,104.802,104.81,104.795,104.805,58677982.0
2006-10-30 06:01:00,104.8,104.815,104.797,104.797,31417394.0
2006-10-30 06:02:00,104.81,104.81,104.795,104.81,221318948.0
2006-10-30 06:03:00,104.81,104.826,104.81,104.82,29130096.0
2006-10-30 06:04:00,104.82,104.835,104.82,104.835,47510025.0
2006-10-30 06:05:00,104.84,104.845,104.83,104.835,20525036.0
2006-10-30 06:07:00,104.833,104.835,104.83,104.832,98558856.0
2006-10-30 06:09:00,104.83,104.845,104.83,104.845,52466638.0
2006-10-30 06:10:00,104.85,104.85,104.838,104.838,138403167.0
2006-10-30 06:11:00,104.85,104.87,104.83,104.87,81164062.0
2006-10-30 06:12:00,104.865,104.868,104.847,104.86,97169930.0
2006-10-30 06:14:00,104.855,104.867,104.855,104.862,24782540.0
2006-10-30 06:15:00,104.865,104.87,104.85,104.87,23795006.0
2006-10-30 06:16:00,104.863,104.877,104.847,104.847,27802545.0
2006-10-30 06:17:00,104.855,104.87,104.855,104.857,106652660.0
2006-10-30 06:18:00,104.865,104.89,104.85,104.885,72544282.0
2006-10-30 06:19:00,104.89,104.91,104.887,104.91,100144499.0
2006-10-30 06:20:00,104.925,104.925,104.859,104.915,46171250.0
2006-10-30 06:21:00,104.912,104.926,104.912,104.925,77677426.0
2006-10-30 06:22:00,104.92,104.937,104.91,104.91,241743365.0
2006-10-30 06:23:00,104.92,104.925,104.91,104.915,19443741.0
2006-10-30 06:24:00,104.915,104.935,104.883,104.92,30162441.0
2006-10-30 06:25:00,104.883,104.92,104.856,104.883,147425917.0
2006-10-30 06:27:00,104.885,104.911,104.885,104.895,73427729.0
2006-10-30 06:28:00,104.91,104.91,104.86,104.895,53224504.0
2006-10-30 06:29:00,104.893,104.91,104.865,104.91,129486409.0
2006-10-30 06:30:00,104.905,104.925,104.899,104.925,39648749.0
2006-10-30 06:32:00,104.93,104.933,104.901,104.93,43226041.0
2006-10-30 06:33:00,104.935,104.939,104.92,104.92,29336491.0
2006-10-30 06:34:00,104.925,104.93,104.922,104.93,103686038.0
2006-10-30 06:35:00,104.935,104.942,104.93,104.93,36406202.0
2006-10-30 06:36:00,104.93,104.945,104.92,104.92,38692494.0
2006-10-30 06:37:00,104.925,104.933,104.913,104.913,47500419.0
2006-10-30 06:38:00,104.915,104.923,104.907,104.91,45437744.0
2006-10-30 06:39:00,104.895,104.915,104.88,104.91,45576568.0
2006-10-30 06:40:00,104.91,104.91,104.893,104.905,108952689.0
2006-10-30 06:41:00,104.865,104.915,104.865,104.9,83683996.0
2006-10-30 06:42:00,104.905,104.935,104.89,104.935,22930143.0
2006-10-30 06:43:00,104.925,104.939,104.925,104.93,42884207.0
2006-10-30 06:44:00,104.93,104.93,104.885,104.91,87559877.0
2006-10-30 06:45:00,104.92,104.92,104.902,104.905,40343945.0
2006-10-30 06:46:00,104.907,104.92,104.902,104.903,39913291.0
2006-10-30 06:47:00,104.91,104.919,104.897,104.905,146444486.0
2006-10-30 06:48:00,104.91,104.93,104.87,104.91,54239627.0
2006-10-30 06:49:00,104.915,104.92,104.91,104.917,89284125.0
2006-10-30 06:50:00,104.912,104.914,104.909,104.91,62735305.0
2006-10-30 06:51:00,104.9,104.91,104.9,104.91,70052082.0
2006-10-30 06:52:00,104.913,104.94,104.913,104.94,44299783.0
2006-10-30 06:53:00,104.933,104.939,104.915,104.932,87723062.0
2006-10-30 06:54:00,104.925,104.945,104.925,104.933,39357506.0
2006-10-30 06:55:00,104.94,104.94,104.93,104.94,53532977.0
2006-10-30 06:56:00,104.945,104.945,104.903,104.933,125867408.0
2006-10-30 06:57:00,104.93,104.94,104.93,104.94,22305357.0
2006-10-30 06:58:00,104.935,104.939,104.92,104.935,58625602.0
2006-10-30 06:59:00,104.93,104.935,104.925,104.925,56970070.0
2006-10-30 07:00:00,104.93,104.93,104.906,104.928,112679583.0
2006-10-30 07:01:00,104.93,104.932,104.91,104.932,27281545.0
2006-10-30 07:02:00,104.945,104.945,104.925,104.935,45202300.0
2006-10-30 07:03:00,104.932,104.944,104.925,104.935,59345666.0
2006-10-30 07:04:00,104.94,104.945,104.92,104.93,74868187.0
2006-10-30 07:05:00,104.935,104.94,104.925,104.935,89217346.0
2006-10-30 07:06:00,104.935,104.945,104.928,104.945,69688556.0
2006-10-30 07:07:00,104.933,104.945,104.93,104.94,97604962.0
2006-10-30 07:08:00,104.933,104.945,104.93,104.93,77947217.0
2006-10-30 07:09:00,104.935,104.94,104.915,104.935,38092434.0
2006-10-30 07:10:00,104.94,104.94,104.93,104.933,49772611.0
2006-10-30 07:11:00,104.93,104.93,104.91,104.91,55014647.0
2006-10-30 07:12:00,104.91,104.923,104.91,104.915,52971225.0
2006-10-30 07:13:00,104.91,104.914,104.88,104.91,81773604.0
2006-10-30 07:14:00,104.913,104.931,104.913,104.92,27102660.0
2006-10-30 07:15:00,104.865,104.918,104.865,104.918,63140543.0
2006-10-30 07:16:00,104.915,104.919,104.896,104.915,47321997.0
2006-10-30 07:17:00,104.92,104.92,104.912,104.915,86605269.0
2006-10-30 07:18:00,104.91,104.91,104.897,104.9,29970426.0
2006-10-30 07:19:00,104.9,104.905,104.865,104.895,86692824.0
2006-10-30 07:20:00,104.898,104.902,104.872,104.893,37619139.0
2006-10-30 07:21:00,104.895,104.895,104.867,104.89,183246955.0
2006-10-30 07:22:00,104.895,104.901,104.865,104.895,82004657.0
2006-10-30 07:23:00,104.865,104.89,104.865,104.89,65283065.0
2006-10-30 07:24:00,104.892,104.9,104.875,104.9,98094815.0
2006-10-30 07:25:00,104.9,104.902,104.88,104.9,157157233.0
2006-10-30 07:26:00,104.898,104.905,104.885,104.905,125451570.0
2006-10-30 07:27:00,104.905,104.915,104.893,104.915,89326972.0
2006-10-30 07:28:00,104.91,104.926,104.91,104.922,32763591.0
2006-10-30 07:29:00,104.93,104.93,104.904,104.93,46755753.0
2006-10-30 07:30:00,104.923,104.923,104.913,104.913,44510859.0
2006-10-30 07:31:00,104.93,104.93,104.918,104.925,39730983.0
2006-10-30 07:32:00,104.913,104.926,104.908,104.925,66870561.0
2006-10-30 07:33:00,104.92,104.92,104.91,104.91,63143661.0
2006-10-30 07:34:00,104.9,104.91,104.895,104.91,190497787.0
2006-10-30 07:35:00,104.903,104.93,104.903,104.915,37148095.0
2006-10-30 07:36:00,104.915,104.923,104.913,104.923,71404908.0
2006-10-30 07:37:00,104.935,104.945,104.935,104.945,107323343.0
2006-10-30 07:38:00,104.95,104.968,104.95,104.968,179536246.0
2006-10-30 07:39:00,104.97,104.97,104.952,104.955,112383678.0
2006-10-30 07:40:00,104.97,104.97,104.955,104.965,81022951.0
2006-10-30 07:41:00,104.962,104.971,104.959,104.965,138778135.0
2006-10-30 07:42:00,104.955,104.97,104.955,104.97,60541538.0
2006-10-30 07:43:00,104.97,104.97,104.955,104.955,82516793.0
2006-10-30 07:44:00,104.97,104.974,104.935,104.95,90886537.0
2006-10-30 07:45:00,104.94,104.945,104.935,104.935,72458794.0
2006-10-30 07:46:00,104.937,104.955,104.937,104.943,59672207.0
2006-10-30 07:47:00,104.95,104.95,104.915,104.915,94684568.0
2006-10-30 07:48:00,104.93,104.937,104.893,104.907,119406961.0
2006-10-30 07:49:00,104.9,104.905,104.893,104.905,52088652.0
2006-10-30 07:50:00,104.905,104.915,104.865,104.915,26350948.0
2006-10-30 07:51:00,104.91,104.921,104.905,104.913,34597641.0
2006-10-30 07:52:00,104.91,104.91,104.9,104.905,74281339.0
2006-10-30 07:53:00,104.91,104.91,104.905,104.905,19521211.0
2006-10-30 07:54:00,104.905,104.919,104.885,104.885,91138511.0
2006-10-30 07:55:00,104.89,104.905,104.89,104.905,83001964.0
2006-10-30 07:56:00,104.905,104.905,104.89,104.9,154549905.0
2006-10-30 07:57:00,104.915,104.923,104.91,104.91,35387765.0
2006-10-30 07:58:00,104.922,104.93,104.911,104.93,56371569.0
2006-10-30 07:59:00,104.93,104.937,104.929,104.932,65038923.0
2006-10-30 08:00:00,104.928,104.937,104.888,104.923,60018141.0
2006-10-30 08:01:00,104.935,104.935,104.915,104.932,28889925.0
2006-10-30 08:02:00,104.915,104.915,104.86,104.88,33519147.0
2006-10-30 08:03:00,104.877,104.891,104.865,104.883,69514833.0
2006-10-30 08:04:00,104.885,104.92,104.885,104.905,55056762.0
2006-10-30 08:05:00,104.903,104.92,104.9,104.912,178929323.0
2006-10-30 08:06:00,104.92,104.92,104.88,104.88,98252741.0
2006-10-30 08:07:00,104.9,104.91,104.895,104.91,43394503.0
2006-10-30 08:08:00,104.895,104.905,104.893,104.9,29846271.0
2006-10-30 08:09:00,104.895,104.915,104.88,104.89,178883645.0
2006-10-30 08:10:00,104.9,104.905,104.885,104.9,73670160.0
2006-10-30 08:11:00,104.9,104.9,104.845,104.882,74116228.0
2006-10-30 08:12:00,104.89,104.89,104.835,104.863,100915824.0
2006-10-30 08:13:00,104.862,104.862,104.84,104.86,102100521.0
2006-10-30 08:14:00,104.855,104.855,104.82,104.83,87831576.0
2006-10-30 08:15:00,104.85,104.889,104.84,104.885,56130589.0
2006-10-30 08:16:00,104.895,104.9,104.885,104.9,27691531.0
2006-10-30 08:17:00,104.895,104.895,104.85,104.87,159028601.0
2006-10-30 08:18:00,104.877,104.9,104.877,104.9,80922001.0
2006-10-30 08:19:00,104.91,104.92,104.88,104.915,33428994.0
2006-10-30 08:20:00,104.89,104.89,104.85,104.862,36640255.0
2006-10-30 08:21:00,104.865,104.882,104.835,104.86,128285506.0
2006-10-30 08:22:00,104.855,104.855,104.83,104.845,59054165.0
2006-10-30 08:23:00,104.855,104.87,104.855,104.87,23398512.0
2006-10-30 08:24:00,104.863,104.875,104.845,104.875,65202214.0
2006-10-30 08:25:00,104.86,104.86,104.84,104.853,100023638.0
2006-10-30 08:26:00,104.855,104.875,104.855,104.865,35818559.0
2006-10-30 08:27:00,104.858,104.873,104.85,104.873,69352723.0
2006-10-30 08:28:00,104.875,104.885,104.865,104.865,93147653.0
2006-10-30 08:29:00,104.87,104.892,104.87,104.892,89180569.0
2006-10-30 08:30:00,104.89,104.895,104.886,104.895,104790088.0
2006-10-30 08:31:00,104.9,104.93,104.9,104.93,27540914.0
2006-10-30 08:32:00,104.93,104.94,104.925,104.94,98366621.0
2006-10-30 08:33:00,104.93,104.945,104.93,104.93,248586731.0
2006-10-30 08:34:00,104.925,104.94,104.924,104.94,31639077.0
2006-10-30 08:35:00,104.94,104.94,104.911,104.925,107468627.0
2006-10-30 08:36:00,104.935,104.935,104.905,104.905,27345525.0
2006-10-30 08:37:00,104.905,104.91,104.9,104.91,91845558.0
2006-10-30 08:38:00,104.895,104.927,104.89,104.89,33648850.0
2006-10-30 08:39:00,104.88,104.895,104.88,104.895,75010371.0
2006-10-30 08:40:00,104.89,104.89,104.852,104.89,63118959.0
2006-10-30 08:41:00,104.898,104.93,104.895,104.895,43425250.0
2006-10-30 08:42:00,104.895,104.905,104.89,104.89,32896182.0
2006-10-30 08:43:00,104.89,104.89,104.855,104.862,95125859.0
2006-10-30 08:44:00,104.87,104.875,104.858,104.875,136039131.0
2006-10-30 08:45:00,104.875,104.875,104.855,104.855,36399195.0
2006-10-30 08:46:00,104.845,104.863,104.82,104.843,69407070.0
2006-10-30 08:47:00,104.855,104.88,104.855,104.87,18357951.0
2006-10-30 08:48:00,104.863,104.868,104.845,104.868,138848915.0
2006-10-30 08:49:00,104.87,104.87,104.85,104.852,113181006.0
2006-10-30 08:50:00,104.855,104.861,104.847,104.855,48836860.0
2006-10-30 08:51:00,104.855,104.866,104.85,104.85,103803213.0
2006-10-30 08:52:00,104.848,104.877,104.848,104.86,34259279.0
2006-10-30 08:53:00,104.865,104.868,104.849,104.85,77719506.0
2006-10-30 08:54:00,104.865,104.88,104.84,104.84,79067896.0
2006-10-30 08:55:00,104.845,104.87,104.845,104.852,118529493.0
2006-10-30 08:56:00,104.855,104.865,104.845,104.86,89596791.0
2006-10-30 08:57:00,104.855,104.855,104.835,104.835,66134018.0
2006-10-30 08:58:00,104.835,104.858,104.835,104.845,91275254.0
2006-10-30 08:59:00,104.845,104.85,104.84,104.845,50388392.0
2006-10-30 09:00:00,104.835,104.84,104.83,104.835,63436154.0
2006-10-30 09:01:00,104.85,104.85,104.81,104.825,75156145.0
2006-10-30 09:02:00,104.823,104.828,104.815,104.815,41761903.0
2006-10-30 09:03:00,104.808,104.825,104.795,104.825,58086453.0
2006-10-30 09:04:00,104.825,104.843,104.825,104.83,111369348.0
2006-10-30 09:05:00,104.855,104.855,104.835,104.855,50083730.0
2006-10-30 09:06:00,104.86,104.86,104.812,104.82,91741369.0
2006-10-30 09:07:00,104.815,104.882,104.815,104.882,38401143.0
2006-10-30 09:08:00,104.885,104.885,104.85,104.85,27328061.0
2006-10-30 09:09:00,104.875,104.9,104.86,104.875,111740605.0
2006-10-30 09:10:00,104.89,104.915,104.845,104.845,73923065.0
2006-10-30 09:11:00,104.87,104.87,104.855,104.863,41181227.0
2006-10-30 09:12:00,104.865,104.885,104.845,104.885,44347966.0
2006-10-30 09:13:00,104.89,104.89,104.865,104.89,27390887.0
2006-10-30 09:14:00,104.89,104.925,104.89,104.91,88428792.0
2006-10-30 09:15:00,104.903,104.935,104.902,104.915,71955981.0
2006-10-30 09:16:00,104.915,104.939,104.915,104.922,94650128.0
2006-10-30 09:17:00,104.925,104.942,104.917,104.94,94890813.0
2006-10-30 09:18:00,104.945,104.945,104.923,104.94,66324732.0
2006-10-30 09:19:00,104.925,104.951,104.885,104.885,36629359.0
2006-10-30 09:20:00,104.923,104.938,104.918,104.925,86014688.0
2006-10-30 09:21:00,104.925,104.933,104.915,104.925,89705383.0
2006-10-30 09:22:00,104.935,104.935,104.913,104.933,39466407.0
2006-10-30 09:23:00,104.928,104.95,104.92,104.95,27822479.0
2006-10-30 09:24:00,104.95,104.95,104.905,104.935,48381137.0
2006-10-30 09:25:00,104.92,104.95,104.905,104.95,123709641.0
2006-10-30 09:26:00,104.94,104.94,104.912,104.925,321442589.0
2006-10-30 09:27:00,104.92,104.94,104.915,104.94,92790513.0
2006-10-30 09:28:00,104.92,104.94,104.895,104.94,30022404.0
2006-10-30 09:29:00,104.935,104.945,104.898,104.93,52663774.0
2006-10-30 09:30:00,104.925,104.975,104.925,104.975,47057745.0
2006-10-30 09:31:00,104.985,104.986,104.97,104.98,22207755.0
2006-10-30 09:32:00,104.975,104.975,104.932,104.96,74667265.0
2006-10-30 09:33:00,104.955,104.97,104.945,104.955,88870857.0
2006-10-30 09:34:00,104.96,104.97,104.92,104.92,71369676.0
2006-10-30 09:35:00,104.915,104.933,104.859,104.915,30308032.0
2006-10-30 09:36:00,104.905,104.96,104.905,104.945,88201205.0
2006-10-30 09:37:00,104.95,104.96,104.949,104.95,20358240.0
2006-10-30 09:38:00,104.95,104.97,104.917,104.95,69412543.0
2006-10-30 09:39:00,104.94,104.98,104.94,104.95,58471996.0
2006-10-30 09:40:00,104.965,104.965,104.95,104.955,69005214.0
2006-10-30 09:41:00,104.95,104.995,104.95,104.995,32474344.0
2006-10-30 09:42:00,104.99,104.993,104.955,104.993,90439608.0
2006-10-30 09:43:00,105.0,105.0,104.96,104.96,194924053.0
2006-10-30 09:44:00,104.96,105.0,104.947,105.0,144045435.0
2006-10-30 09:45:00,105.0,105.0,104.98,104.98,37576580.0
2006-10-30 09:46:00,104.99,104.99,104.97,104.975,71934308.0
2006-10-30 09:47:00,104.975,104.98,104.955,104.955,83564711.0
2006-10-30 09:48:00,104.955,104.97,104.952,104.97,26136951.0
2006-10-30 09:49:00,104.963,104.963,104.915,104.942,36401036.0
2006-10-30 09:50:00,104.925,104.949,104.918,104.918,52854273.0
2006-10-30 09:51:00,104.925,104.935,104.895,104.925,36192493.0
2006-10-30 09:52:00,104.925,104.94,104.91,104.94,14206977.0
2006-10-30 09:53:00,104.935,104.935,104.9,104.918,11543322.0
2006-10-30 09:54:00,104.935,104.935,104.91,104.928,32695062.0
2006-10-30 09:55:00,104.903,104.935,104.88,104.888,134030341.0
2006-10-30 09:56:00,104.895,104.895,104.793,104.793,136951280.0
2006-10-30 09:57:00,104.83,104.83,104.802,104.818,60129546.0
2006-10-30 09:58:00,104.825,104.84,104.805,104.805,94579141.0
2006-10-30 09:59:00,104.8,104.808,104.733,104.775,85849050.0
2006-10-30 10:00:00,104.78,104.794,104.745,104.745,29095625.0
2006-10-30 10:01:00,104.765,104.81,104.75,104.81,53665210.0
2006-10-30 10:02:00,104.805,104.832,104.795,104.832,140574385.0
2006-10-30 10:03:00,104.825,104.887,104.815,104.887,498961263.0
2006-10-30 10:04:00,104.883,104.935,104.875,104.875,290489746.0
2006-10-30 10:05:00,104.88,104.935,104.865,104.925,31158239.0
2006-10-30 10:06:00,104.935,104.935,104.865,104.865,24068336.0
2006-10-30 10:07:00,104.875,104.875,104.86,104.86,47514284.0
2006-10-30 10:08:00,104.865,104.875,104.849,104.865,19295212.0
2006-10-30 10:09:00,104.848,104.88,104.83,104.838,152298233.0
2006-10-30 10:10:00,104.845,104.88,104.835,104.853,636620859.0
2006-10-30 10:11:00,104.852,104.852,104.835,104.835,31917301.0
2006-10-30 10:12:00,104.857,104.86,104.775,104.795,228703200.0
2006-10-30 10:13:00,104.81,104.85,104.81,104.83,23505149.0
2006-10-30 10:14:00,104.83,104.83,104.755,104.755,174353674.0
2006-10-30 10:15:00,104.78,104.79,104.705,104.79,49550923.0
2006-10-30 10:16:00,104.75,104.822,104.75,104.765,43503657.0
2006-10-30 10:17:00,104.8,104.833,104.8,104.825,67225557.0
2006-10-30 10:18:00,104.825,104.89,104.825,104.87,20224848.0
2006-10-30 10:19:00,104.845,104.872,104.825,104.87,158977433.0
2006-10-30 10:20:00,104.87,104.882,104.847,104.855,74365126.0
2006-10-30 10:21:00,104.855,104.895,104.84,104.895,83119044.0
2006-10-30 10:22:00,104.885,104.898,104.87,104.87,100637139.0
2006-10-30 10:23:00,104.88,104.883,104.865,104.883,31705019.0
2006-10-30 10:24:00,104.883,104.925,104.875,104.885,27795666.0
2006-10-30 10:25:00,104.885,104.902,104.855,104.885,52131045.0
2006-10-30 10:26:00,104.865,104.882,104.855,104.882,76063876.0
2006-10-30 10:27:00,104.88,104.882,104.821,104.865,87356404.0
2006-10-30 10:28:00,104.87,104.889,104.87,104.878,74327090.0
2006-10-30 10:29:00,104.88,104.905,104.868,104.89,45642251.0
2006-10-30 10:30:00,104.895,104.895,104.86,104.86,288743550.0
2006-10-30 10:31:00,104.865,104.91,104.85,104.91,173711523.0
2006-10-30 10:32:00,104.915,104.94,104.915,104.925,65854775.0
2006-10-30 10:33:00,104.94,104.941,104.89,104.89,158437014.0
2006-10-30 10:34:00,104.91,104.919,104.895,104.91,36989607.0
2006-10-30 10:35:00,104.915,104.915,104.885,104.893,94292807.0
2006-10-30 10:36:00,104.9,104.903,104.887,104.89,79964596.0
2006-10-30 10:37:00,104.885,104.885,104.877,104.88,79794584.0
2006-10-30 10:38:00,104.883,104.883,104.845,104.86,181404472.0
2006-10-30 10:39:00,104.867,104.88,104.845,104.88,39771388.0
2006-10-30 10:40:00,104.86,104.897,104.836,104.897,58509485.0
2006-10-30 10:41:00,104.895,104.919,104.89,104.9,321701709.0
2006-10-30 10:42:00,104.905,104.915,104.9,104.91,62777157.0
2006-10-30 10:43:00,104.908,104.908,104.879,104.882,52554152.0
2006-10-30 10:44:00,104.885,104.906,104.885,104.9,81345573.0
2006-10-30 10:45:00,104.9,104.905,104.855,104.855,605276622.0
2006-10-30 10:46:00,104.86,104.89,104.828,104.842,431494921.0
2006-10-30 10:47:00,104.845,104.883,104.82,104.865,85871346.0
2006-10-30 10:48:00,104.85,104.86,104.8,104.8,57692295.0
2006-10-30 10:49:00,104.8,104.855,104.8,104.855,218108245.0
2006-10-30 10:50:00,104.855,104.855,104.825,104.835,14264393.0
2006-10-30 10:51:00,104.83,104.84,104.815,104.83,599784355.0
2006-10-30 10:52:00,104.83,104.86,104.805,104.86,464342972.0
2006-10-30 10:53:00,104.862,104.883,104.845,104.883,701160278.0
2006-10-30 10:54:00,104.89,104.89,104.835,104.857,73763262.0
2006-10-30 10:55:00,104.87,104.87,104.832,104.845,285087877.0
2006-10-30 10:56:00,104.85,104.85,104.8,104.8,279497179.0
2006-10-30 10:57:00,104.802,104.855,104.802,104.855,148890733.0
2006-10-30 10:58:00,104.86,104.864,104.843,104.843,67074117.0
2006-10-30 10:59:00,104.835,104.875,104.796,104.845,73056473.0
2006-10-30 11:00:00,104.843,104.864,104.843,104.86,72174759.0
2006-10-30 11:01:00,104.815,104.879,104.812,104.85,252762286.0
2006-10-30 11:02:00,104.85,104.865,104.84,104.84,216646343.0
2006-10-30 11:03:00,104.84,104.875,104.84,104.875,87346039.0
2006-10-30 11:04:00,104.87,104.9,104.87,104.87,164233117.0
2006-10-30 11:05:00,104.88,104.895,104.865,104.895,92037084.0
2006-10-30 11:06:00,104.895,104.895,104.86,104.895,73652285.0
2006-10-30 11:07:00,104.87,104.89,104.867,104.875,37097008.0
2006-10-30 11:08:00,104.885,104.885,104.84,104.868,286714364.0
2006-10-30 11:09:00,104.88,104.887,104.865,104.887,70995386.0
2006-10-30 11:10:00,104.89,104.89,104.86,104.875,56697482.0
2006-10-30 11:11:00,104.875,104.9,104.875,104.9,33143632.0
2006-10-30 11:12:00,104.885,104.893,104.845,104.875,44814260.0
2006-10-30 11:13:00,104.88,104.88,104.838,104.85,62277596.0
2006-10-30 11:14:00,104.855,104.855,104.781,104.79,309316975.0
2006-10-30 11:15:00,104.815,104.825,104.76,104.775,103236683.0
2006-10-30 11:16:00,104.775,104.848,104.765,104.83,376923516.0
2006-10-30 11:17:00,104.84,104.845,104.805,104.845,258694033.0
2006-10-30 11:18:00,104.835,104.835,104.755,104.795,176094761.0
2006-10-30 11:19:00,104.79,104.806,104.75,104.8,222886814.0
2006-10-30 11:20:00,104.79,104.79,104.745,104.78,90461865.0
2006-10-30 11:21:00,104.78,104.787,104.752,104.785,227978781.0
2006-10-30 11:22:00,104.795,104.795,104.72,104.72,62148750.0
2006-10-30 11:23:00,104.76,104.795,104.745,104.76,124605422.0
2006-10-30 11:24:00,104.763,104.775,104.72,104.748,93170095.0
2006-10-30 11:25:00,104.775,104.787,104.74,104.785,61757518.0
2006-10-30 11:26:00,104.79,104.806,104.79,104.8,136082643.0
2006-10-30 11:27:00,104.81,104.824,104.758,104.81,253224996.0
2006-10-30 11:28:00,104.808,104.823,104.808,104.81,77658917.0
2006-10-30 11:29:00,104.82,104.858,104.82,104.845,55700032.0
2006-10-30 11:30:00,104.85,104.87,104.84,104.86,122440878.0
2006-10-30 11:31:00,104.86,104.885,104.86,104.875,112310136.0
2006-10-30 11:32:00,104.865,104.91,104.865,104.89,92736503.0
2006-10-30 11:33:00,104.9,104.921,104.859,104.895,360446118.0
2006-10-30 11:34:00,104.895,104.91,104.87,104.885,94228353.0
2006-10-30 11:35:00,104.905,104.925,104.89,104.925,43139846.0
2006-10-30 11:36:00,104.93,104.95,104.913,104.913,100985725.0
2006-10-30 11:37:00,104.92,104.95,104.86,104.885,29799477.0
2006-10-30 11:38:00,104.915,104.915,104.845,104.87,64603952.0
2006-10-30 11:39:00,104.88,104.92,104.836,104.89,244904831.0
2006-10-30 11:40:00,104.89,104.905,104.868,104.868,135679796.0
2006-10-30 11:41:00,104.865,104.902,104.85,104.885,128012522.0
2006-10-30 11:42:00,104.887,104.902,104.83,104.83,43699836.0
2006-10-30 11:43:00,104.835,104.857,104.83,104.83,37457298.0
2006-10-30 11:44:00,104.835,104.86,104.795,104.8,102169171.0
2006-10-30 11:45:00,104.81,104.835,104.769,104.822,531740569.0
2006-10-30 11:46:00,104.79,104.825,104.715,104.74,343138000.0
2006-10-30 11:47:00,104.755,104.793,104.7,104.745,56157460.0
2006-10-30 11:48:00,104.755,104.793,104.755,104.793,23605201.0
2006-10-30 11:49:00,104.782,104.782,104.755,104.78,74993960.0
2006-10-30 11:50:00,104.773,104.773,104.71,104.71,55677454.0
2006-10-30 11:51:00,104.735,104.735,104.665,104.713,97752801.0
2006-10-30 11:52:00,104.72,104.74,104.673,104.73,108747131.0
2006-10-30 11:53:00,104.725,104.727,104.66,104.72,548943380.0
2006-10-30 11:54:00,104.72,104.72,104.685,104.718,70480884.0
2006-10-30 11:55:00,104.72,104.745,104.695,104.73,48008279.0
2006-10-30 11:56:00,104.725,104.725,104.661,104.685,170821489.0
2006-10-30 11:57:00,104.68,104.74,104.67,104.713,65529337.0
2006-10-30 11:58:00,104.715,104.723,104.643,104.715,414262975.0
2006-10-30 11:59:00,104.71,104.71,104.675,104.68,234398342.0
2006-10-30 12:00:00,104.693,104.735,104.693,104.735,84533439.0
2006-10-30 12:01:00,104.735,104.745,104.71,104.725,111447493.0
2006-10-30 12:02:00,104.73,104.732,104.661,104.725,139844608.0
2006-10-30 12:03:00,104.713,104.745,104.7,104.72,107784490.0
2006-10-30 12:04:00,104.678,104.741,104.672,104.737,1512629410.0
2006-10-30 12:05:00,104.73,104.778,104.708,104.755,128432619.0
2006-10-30 12:06:00,104.775,104.79,104.742,104.77,73617264.0
2006-10-30 12:07:00,104.785,104.803,104.765,104.765,120663278.0
2006-10-30 12:08:00,104.788,104.8,104.724,104.775,59026957.0
2006-10-30 12:09:00,104.775,104.785,104.708,104.78,73725685.0
2006-10-30 12:10:00,104.78,104.789,104.765,104.765,243114698.0
2006-10-30 12:11:00,104.77,104.77,104.722,104.755,58991257.0
2006-10-30 12:12:00,104.755,104.763,104.725,104.753,82701879.0
2006-10-30 12:13:00,104.755,104.755,104.69,104.705,36801775.0
2006-10-30 12:14:00,104.69,104.73,104.685,104.73,87622851.0
2006-10-30 12:15:00,104.72,104.73,104.695,104.705,98420137.0
2006-10-30 12:16:00,104.705,104.708,104.693,104.705,80826510.0
2006-10-30 12:17:00,104.7,104.72,104.665,104.67,46917829.0
2006-10-30 12:18:00,104.66,104.675,104.66,104.675,96704749.0
2006-10-30 12:19:00,104.68,104.68,104.652,104.652,22711096.0
2006-10-30 12:20:00,104.683,104.725,104.683,104.703,38487306.0
2006-10-30 12:21:00,104.7,104.75,104.7,104.74,55897564.0
2006-10-30 12:22:00,104.73,104.745,104.73,104.745,28115972.0
2006-10-30 12:23:00,104.745,104.77,104.713,104.745,62984244.0
2006-10-30 12:24:00,104.725,104.765,104.72,104.765,40162687.0
2006-10-30 12:25:00,104.76,104.76,104.71,104.71,52959449.0
2006-10-30 12:26:00,104.735,104.735,104.717,104.717,49562037.0
2006-10-30 12:27:00,104.725,104.735,104.715,104.715,92268981.0
2006-10-30 12:28:00,104.715,104.747,104.715,104.72,117595633.0
2006-10-30 12:29:00,104.705,104.73,104.705,104.73,47141449.0
2006-10-30 12:30:00,104.72,104.745,104.7,104.745,115697186.0
2006-10-30 12:31:00,104.74,104.74,104.72,104.74,26565203.0
2006-10-30 12:32:00,104.735,104.745,104.7,104.7,34314352.0
2006-10-30 12:33:00,104.703,104.725,104.703,104.725,23049972.0
2006-10-30 12:34:00,104.715,104.723,104.68,104.68,80053385.0
2006-10-30 12:35:00,104.685,104.73,104.685,104.695,40100756.0
2006-10-30 12:36:00,104.728,104.728,104.701,104.705,27758234.0
2006-10-30 12:37:00,104.705,104.74,104.69,104.74,51752125.0
2006-10-30 12:38:00,104.74,104.745,104.713,104.715,103494283.0
2006-10-30 12:39:00,104.73,104.735,104.723,104.735,221961654.0
2006-10-30 12:40:00,104.733,104.745,104.723,104.745,70725284.0
2006-10-30 12:41:00,104.745,104.745,104.716,104.718,33908282.0
2006-10-30 12:42:00,104.715,104.751,104.715,104.73,54278454.0
2006-10-30 12:43:00,104.72,104.721,104.705,104.72,24481621.0
2006-10-30 12:44:00,104.72,104.72,104.693,104.693,161113281.0
2006-10-30 12:45:00,104.69,104.72,104.69,104.7,45783086.0
2006-10-30 12:46:00,104.703,104.715,104.7,104.7,69145104.0
2006-10-30 12:47:00,104.7,104.718,104.69,104.7,72886070.0
2006-10-30 12:48:00,104.705,104.705,104.682,104.695,73561881.0
2006-10-30 12:49:00,104.705,104.72,104.678,104.72,53138373.0
2006-10-30 12:50:00,104.71,104.726,104.707,104.71,108843614.0
2006-10-30 12:51:00,104.715,104.73,104.682,104.71,58255403.0
2006-10-30 12:52:00,104.71,104.715,104.7,104.71,86390686.0
2006-10-30 12:53:00,104.695,104.724,104.69,104.69,61262086.0
2006-10-30 12:54:00,104.685,104.69,104.678,104.685,28523177.0
2006-10-30 12:55:00,104.65,104.685,104.65,104.685,35668986.0
2006-10-30 12:56:00,104.685,104.695,104.655,104.685,110789473.0
2006-10-30 12:57:00,104.673,104.73,104.673,104.73,70163948.0
2006-10-30 12:58:00,104.725,104.725,104.7,104.7,37234329.0
2006-10-30 13:00:00,104.695,104.705,104.67,104.67,42149359.0
2006-10-30 13:01:00,104.66,104.685,104.66,104.68,61660027.0
2006-10-30 13:02:00,104.67,104.695,104.615,104.65,44283936.0
2006-10-30 13:03:00,104.645,104.673,104.6,104.6,99857985.0
2006-10-30 13:04:00,104.625,104.635,104.572,104.6,60729197.0
2006-10-30 13:05:00,104.625,104.65,104.605,104.633,46217580.0
2006-10-30 13:06:00,104.645,104.68,104.618,104.675,33683798.0
2006-10-30 13:07:00,104.675,104.675,104.638,104.638,40687472.0
2006-10-30 13:08:00,104.643,104.655,104.625,104.633,106055608.0
2006-10-30 13:09:00,104.64,104.647,104.633,104.633,65167098.0
2006-10-30 13:10:00,104.645,104.675,104.645,104.675,106907664.0
2006-10-30 13:11:00,104.665,104.68,104.552,104.595,118314735.0
2006-10-30 13:12:00,104.595,104.625,104.58,104.59,72035475.0
2006-10-30 13:13:00,104.59,104.635,104.59,104.62,50196641.0
2006-10-30 13:14:00,104.63,104.63,104.595,104.605,160843185.0
2006-10-30 13:15:00,104.605,104.638,104.58,104.58,61955082.0
2006-10-30 13:16:00,104.585,104.64,104.585,104.62,153383468.0
2006-10-30 13:17:00,104.612,104.648,104.612,104.648,89159679.0
2006-10-30 13:18:00,104.645,104.67,104.6,104.66,37496221.0
2006-10-30 13:19:00,104.655,104.655,104.583,104.605,26260221.0
2006-10-30 13:20:00,104.59,104.59,104.475,104.575,57725187.0
2006-10-30 13:21:00,104.575,104.575,104.535,104.56,79851908.0
2006-10-30 13:22:00,104.575,104.581,104.563,104.58,43368124.0
2006-10-30 13:23:00,104.575,104.577,104.525,104.575,72820169.0
2006-10-30 13:24:00,104.578,104.603,104.578,104.603,51481053.0
2006-10-30 13:25:00,104.605,104.611,104.587,104.605,18663685.0
2006-10-30 13:26:00,104.61,104.61,104.595,104.595,111261187.0
2006-10-30 13:27:00,104.605,104.605,104.545,104.545,79864796.0
2006-10-30 13:28:00,104.555,104.615,104.555,104.615,46822264.0
2006-10-30 13:29:00,104.61,104.619,104.605,104.61,251866344.0
2006-10-30 13:30:00,104.622,104.622,104.53,104.56,328363715.0
2006-10-30 13:31:00,104.56,104.56,104.52,104.555,258786493.0
2006-10-30 13:32:00,104.565,104.585,104.54,104.575,62772760.0
2006-10-30 13:33:00,104.57,104.596,104.57,104.593,37067415.0
2006-10-30 13:34:00,104.592,104.592,104.57,104.585,177117318.0
2006-10-30 13:35:00,104.578,104.596,104.573,104.573,50904347.0
2006-10-30 13:36:00,104.575,104.586,104.575,104.583,48291699.0
2006-10-30 13:37:00,104.59,104.602,104.585,104.6,101727507.0
2006-10-30 13:38:00,104.605,104.61,104.595,104.605,38865224.0
2006-10-30 13:39:00,104.62,104.62,104.585,104.585,70255782.0
2006-10-30 13:40:00,104.595,104.605,104.59,104.59,21808333.0
2006-10-30 13:41:00,104.58,104.59,104.573,104.59,93802763.0
2006-10-30 13:42:00,104.58,104.599,104.58,104.595,110548594.0
2006-10-30 13:43:00,104.6,104.61,104.59,104.61,128856598.0
2006-10-30 13:44:00,104.605,104.615,104.59,104.615,82227180.0
2006-10-30 13:46:00,104.602,104.615,104.58,104.605,67329012.0
2006-10-30 13:47:00,104.6,104.61,104.567,104.61,107472383.0
2006-10-30 13:48:00,104.605,104.627,104.605,104.627,46358529.0
2006-10-30 13:49:00,104.625,104.625,104.61,104.625,42394509.0
2006-10-30 13:50:00,104.627,104.647,104.614,104.638,113300961.0
2006-10-30 13:51:00,104.615,104.63,104.59,104.61,126530705.0
2006-10-30 13:52:00,104.615,104.623,104.6,104.6,52341899.0
2006-10-30 13:53:00,104.61,104.64,104.61,104.63,18596487.0
2006-10-30 13:54:00,104.645,104.648,104.635,104.635,34131361.0
2006-10-30 13:55:00,104.615,104.635,104.6,104.6,79750650.0
2006-10-30 13:56:00,104.592,104.643,104.581,104.64,97695919.0
2006-10-30 13:57:00,104.64,104.655,104.595,104.645,143567365.0
2006-10-30 13:58:00,104.645,104.645,104.625,104.625,51106673.0
2006-10-30 13:59:00,104.63,104.64,104.595,104.64,71150661.0
2006-10-30 14:00:00,104.66,104.66,104.628,104.638,110709402.0
2006-10-30 14:01:00,104.635,104.64,104.625,104.64,33835153.0
2006-10-30 14:02:00,104.64,104.64,104.595,104.63,37803134.0
2006-10-30 14:03:00,104.63,104.65,104.605,104.64,88199100.0
2006-10-30 14:04:00,104.62,104.64,104.62,104.64,181305524.0
2006-10-30 14:05:00,104.635,104.655,104.625,104.655,120345812.0
2006-10-30 14:06:00,104.66,104.686,104.65,104.67,334439051.0
2006-10-30 14:07:00,104.673,104.698,104.655,104.685,20013191.0
2006-10-30 14:08:00,104.7,104.7,104.643,104.677,49380707.0
2006-10-30 14:09:00,104.675,104.702,104.675,104.702,63686278.0
2006-10-30 14:10:00,104.7,104.7,104.67,104.69,106251082.0
2006-10-30 14:11:00,104.695,104.72,104.695,104.713,65439555.0
2006-10-30 14:12:00,104.715,104.72,104.705,104.705,79673097.0
2006-10-30 14:13:00,104.703,104.703,104.682,104.69,67298667.0
2006-10-30 14:14:00,104.7,104.7,104.678,104.685,88801583.0
2006-10-30 14:15:00,104.683,104.695,104.657,104.675,88804576.0
2006-10-30 14:16:00,104.66,104.688,104.66,104.673,74099522.0
2006-10-30 14:17:00,104.672,104.672,104.632,104.655,67083595.0
2006-10-30 14:18:00,104.655,104.67,104.64,104.647,254362358.0
2006-10-30 14:19:00,104.652,104.652,104.485,104.613,90855641.0
2006-10-30 14:20:00,104.61,104.614,104.563,104.575,75040300.0
2006-10-30 14:21:00,104.535,104.59,104.535,104.585,57723028.0
2006-10-30 14:22:00,104.595,104.595,104.555,104.58,34002255.0
2006-10-30 14:23:00,104.585,104.595,104.565,104.585,49773560.0
2006-10-30 14:24:00,104.575,104.595,104.575,104.595,117256055.0
2006-10-30 14:25:00,104.582,104.599,104.525,104.557,41404936.0
2006-10-30 14:26:00,104.55,104.595,104.502,104.57,156301408.0
2006-10-30 14:27:00,104.585,104.595,104.567,104.58,21372593.0
2006-10-30 14:28:00,104.59,104.595,104.575,104.58,96894370.0
2006-10-30 14:29:00,104.59,104.595,104.56,104.595,20142755.0
2006-10-30 14:30:00,104.59,104.603,104.59,104.59,197853876.0
2006-10-30 14:31:00,104.587,104.592,104.56,104.56,22439554.0
2006-10-30 14:32:00,104.558,104.59,104.545,104.565,126368653.0
2006-10-30 14:33:00,104.565,104.595,104.56,104.59,132123823.0
2006-10-30 14:34:00,104.59,104.6,104.585,104.59,47456235.0
2006-10-30 14:35:00,104.593,104.595,104.57,104.595,35567374.0
2006-10-30 14:36:00,104.585,104.585,104.525,104.525,39011148.0
2006-10-30 14:37:00,104.545,104.57,104.545,104.565,46913926.0
2006-10-30 14:38:00,104.57,104.585,104.533,104.548,106796874.0
2006-10-30 14:39:00,104.545,104.56,104.52,104.535,40695587.0
2006-10-30 14:40:00,104.533,104.545,104.52,104.545,50674764.0
2006-10-30 14:41:00,104.51,104.56,104.51,104.51,39333181.0
2006-10-30 14:42:00,104.503,104.54,104.492,104.525,82065148.0
2006-10-30 14:43:00,104.52,104.533,104.505,104.53,98876487.0
2006-10-30 14:44:00,104.525,104.525,104.445,104.48,117002402.0
2006-10-30 14:45:00,104.48,104.5,104.455,104.455,140567092.0
2006-10-30 14:46:00,104.46,104.505,104.46,104.485,60998013.0
2006-10-30 14:47:00,104.49,104.493,104.448,104.478,67298989.0
2006-10-30 14:48:00,104.455,104.49,104.455,104.48,64954713.0
2006-10-30 14:49:00,104.485,104.5,104.48,104.48,63133056.0
2006-10-30 14:50:00,104.475,104.5,104.475,104.493,100553313.0
2006-10-30 14:51:00,104.49,104.49,104.415,104.465,194836987.0
2006-10-30 14:52:00,104.465,104.495,104.425,104.495,95279399.0
2006-10-30 14:53:00,104.48,104.513,104.46,104.473,54632016.0
2006-10-30 14:54:00,104.48,104.505,104.47,104.505,69995325.0
2006-10-30 14:55:00,104.51,104.51,104.475,104.5,12847352.0
2006-10-30 14:56:00,104.49,104.492,104.425,104.425,50670284.0
2006-10-30 14:57:00,104.467,104.49,104.46,104.49,148901270.0
2006-10-30 14:58:00,104.47,104.52,104.47,104.485,98572851.0
2006-10-30 14:59:00,104.485,104.505,104.445,104.49,24324146.0
2006-10-30 15:00:00,104.483,104.525,104.483,104.51,86011244.0
2006-10-30 15:01:00,104.51,104.51,104.48,104.48,20569055.0
2006-10-30 15:02:00,104.475,104.51,104.475,104.505,48028920.0
2006-10-30 15:03:00,104.5,104.515,104.495,104.495,21398902.0
2006-10-30 15:04:00,104.517,104.53,104.505,104.515,64537133.0
2006-10-30 15:05:00,104.525,104.525,104.508,104.517,97794047.0
2006-10-30 15:06:00,104.535,104.535,104.508,104.517,72780862.0
2006-10-30 15:07:00,104.525,104.528,104.487,104.528,37782818.0
2006-10-30 15:08:00,104.52,104.523,104.515,104.515,251634866.0
2006-10-30 15:09:00,104.51,104.547,104.505,104.53,83507067.0
2006-10-30 15:10:00,104.53,104.57,104.52,104.55,284194918.0
2006-10-30 15:11:00,104.55,104.59,104.55,104.57,62787630.0
2006-10-30 15:12:00,104.565,104.572,104.51,104.535,105330049.0
2006-10-30 15:13:00,104.54,104.565,104.54,104.555,93936249.0
2006-10-30 15:14:00,104.573,104.635,104.539,104.635,76817249.0
2006-10-30 15:15:00,104.625,104.645,104.58,104.615,103457805.0
2006-10-30 15:16:00,104.64,104.64,104.555,104.555,34162033.0
2006-10-30 15:17:00,104.585,104.6,104.56,104.6,58681655.0
2006-10-30 15:18:00,104.595,104.61,104.58,104.58,102624207.0
2006-10-30 15:19:00,104.595,104.595,104.54,104.565,85865133.0
2006-10-30 15:20:00,104.563,104.615,104.563,104.6,13627233.0
2006-10-30 15:21:00,104.588,104.595,104.565,104.575,67156595.0
2006-10-30 15:22:00,104.577,104.6,104.543,104.55,29066525.0
2006-10-30 15:23:00,104.55,104.59,104.55,104.567,113254983.0
2006-10-30 15:24:00,104.543,104.595,104.543,104.595,114382198.0
2006-10-30 15:25:00,104.59,104.605,104.58,104.595,57853752.0
2006-10-30 15:26:00,104.595,104.605,104.585,104.59,23172656.0
2006-10-30 15:27:00,104.59,104.598,104.562,104.562,183811850.0
2006-10-30 15:28:00,104.56,104.575,104.535,104.565,49946977.0
2006-10-30 15:29:00,104.57,104.58,104.53,104.53,21088136.0
2006-10-30 15:30:00,104.532,104.58,104.48,104.53,40661556.0
2006-10-30 15:31:00,104.5,104.56,104.46,104.545,44134159.0
2006-10-30 15:32:00,104.543,104.59,104.525,104.59,22291726.0
2006-10-30 15:33:00,104.6,104.627,104.565,104.627,107661086.0
2006-10-30 15:34:00,104.613,104.623,104.56,104.61,134352752.0
2006-10-30 15:35:00,104.605,104.635,104.605,104.62,77955705.0
2006-10-30 15:36:00,104.585,104.625,104.56,104.585,45872536.0
2006-10-30 15:37:00,104.58,104.61,104.535,104.6,46199483.0
2006-10-30 15:38:00,104.59,104.6,104.543,104.58,68601530.0
2006-10-30 15:39:00,104.583,104.605,104.553,104.605,96311689.0
2006-10-30 15:40:00,104.585,104.59,104.55,104.575,97180062.0
2006-10-30 15:41:00,104.58,104.605,104.508,104.605,85346025.0
2006-10-30 15:42:00,104.58,104.64,104.56,104.64,52785335.0
2006-10-30 15:43:00,104.64,104.64,104.555,104.565,94949770.0
2006-10-30 15:44:00,104.565,104.605,104.565,104.582,70638168.0
2006-10-30 15:45:00,104.59,104.62,104.57,104.59,117995415.0
2006-10-30 15:46:00,104.59,104.59,104.57,104.575,54357383.0
2006-10-30 15:47:00,104.575,104.615,104.552,104.59,80941182.0
2006-10-30 15:48:00,104.59,104.608,104.555,104.608,29467084.0
2006-10-30 15:49:00,104.62,104.62,104.573,104.573,97681068.0
2006-10-30 15:50:00,104.565,104.6,104.54,104.57,34496024.0
2006-10-30 15:51:00,104.565,104.575,104.51,104.51,50532488.0
2006-10-30 15:52:00,104.51,104.575,104.51,104.517,108814518.0
2006-10-30 15:53:00,104.555,104.561,104.497,104.497,59916141.0
2006-10-30 15:54:00,104.51,104.61,104.51,104.61,92017636.0
2006-10-30 15:55:00,104.605,104.611,104.565,104.592,227144740.0
2006-10-30 15:56:00,104.6,104.6,104.54,104.573,141418251.0
2006-10-30 15:57:00,104.58,104.587,104.56,104.58,45934022.0
2006-10-30 15:58:00,104.58,104.58,104.51,104.555,109300947.0
2006-10-30 15:59:00,104.57,104.595,104.555,104.573,70617348.0
2006-10-30 16:00:00,104.58,104.59,104.545,104.59,110661735.0
2006-10-30 16:01:00,104.6,104.61,104.595,104.61,65063873.0
2006-10-30 16:02:00,104.607,104.612,104.56,104.585,161171223.0
2006-10-30 16:03:00,104.585,104.625,104.578,104.578,21356388.0
2006-10-30 16:04:00,104.575,104.592,104.55,104.592,37956077.0
2006-10-30 16:05:00,104.59,104.59,104.57,104.57,64817495.0
2006-10-30 16:06:00,104.565,104.6,104.555,104.595,89129753.0
2006-10-30 16:07:00,104.595,104.615,104.54,104.565,82293579.0
2006-10-30 16:08:00,104.553,104.57,104.515,104.545,114699587.0
2006-10-30 16:09:00,104.55,104.565,104.525,104.565,77306644.0
2006-10-30 16:10:00,104.565,104.565,104.545,104.56,139607582.0
2006-10-30 16:11:00,104.555,104.565,104.515,104.515,36324608.0
2006-10-30 16:12:00,104.505,104.55,104.505,104.525,60157637.0
2006-10-30 16:13:00,104.53,104.56,104.53,104.56,88805226.0
2006-10-30 16:14:00,104.56,104.56,104.545,104.545,38849616.0
2006-10-30 16:15:00,104.55,104.575,104.538,104.56,42385747.0
2006-10-30 16:16:00,104.56,104.57,104.52,104.52,57378186.0
2006-10-30 16:17:00,104.535,104.575,104.47,104.575,58624030.0
2006-10-30 16:18:00,104.558,104.573,104.545,104.545,60350041.0
2006-10-30 16:19:00,104.56,104.57,104.52,104.55,60223112.0
2006-10-30 16:20:00,104.55,104.55,104.492,104.535,43536063.0
2006-10-30 16:21:00,104.54,104.56,104.285,104.505,35417101.0
2006-10-30 16:22:00,104.495,104.534,104.29,104.515,72933525.0
2006-10-30 16:23:00,104.518,104.525,104.485,104.525,100592897.0
2006-10-30 16:24:00,104.53,104.53,104.485,104.495,67128783.0
2006-10-30 16:25:00,104.495,104.5,104.49,104.5,103293317.0
2006-10-30 16:26:00,104.5,104.5,104.481,104.49,119251830.0
2006-10-30 16:27:00,104.495,104.5,104.455,104.47,48946815.0
2006-10-30 16:28:00,104.478,104.52,104.29,104.52,35234400.0
2006-10-30 16:29:00,104.515,104.545,104.5,104.545,38081621.0
2006-10-30 16:30:00,104.53,104.56,104.53,104.56,87585603.0
2006-10-30 16:31:00,104.57,104.585,104.481,104.56,179006556.0
2006-10-30 16:32:00,104.56,104.59,104.545,104.57,42049632.0
2006-10-30 16:33:00,104.568,104.585,104.568,104.585,119612888.0
2006-10-30 16:34:00,104.585,104.62,104.578,104.578,55575384.0
2006-10-30 16:35:00,104.58,104.615,104.54,104.58,100705446.0
2006-10-30 16:36:00,104.585,104.595,104.57,104.58,14441743.0
2006-10-30 16:37:00,104.578,104.593,104.555,104.57,73760144.0
2006-10-30 16:38:00,104.56,104.56,104.515,104.515,81608524.0
2006-10-30 16:39:00,104.53,104.57,104.512,104.57,57535948.0
2006-10-30 16:40:00,104.565,104.565,104.485,104.525,170673324.0
2006-10-30 16:41:00,104.525,104.525,104.512,104.525,85122782.0
2006-10-30 16:42:00,104.527,104.565,104.527,104.565,40375363.0
2006-10-30 16:43:00,104.555,104.57,104.55,104.57,33209741.0
2006-10-30 16:44:00,104.56,104.585,104.547,104.585,80523669.0
2006-10-30 16:45:00,104.58,104.623,104.58,104.623,143737675.0
2006-10-30 16:46:00,104.63,104.63,104.575,104.595,27250426.0
2006-10-30 16:47:00,104.592,104.608,104.565,104.59,44368688.0
2006-10-30 16:48:00,104.585,104.61,104.567,104.593,40891608.0
2006-10-30 16:49:00,104.6,104.605,104.58,104.595,86599686.0
2006-10-30 16:50:00,104.6,104.6,104.565,104.595,61118946.0
2006-10-30 16:51:00,104.595,104.595,104.56,104.585,42295103.0
2006-10-30 16:52:00,104.58,104.6,104.58,104.585,94862474.0
2006-10-30 16:53:00,104.58,104.592,104.58,104.592,35153369.0
2006-10-30 16:54:00,104.585,104.585,104.545,104.58,172329846.0
2006-10-30 16:55:00,104.58,104.58,104.54,104.54,59562225.0
2006-10-30 16:56:00,104.55,104.55,104.47,104.5,72297313.0
2006-10-30 16:57:00,104.495,104.515,104.47,104.515,66412484.0
2006-10-30 16:58:00,104.52,104.531,104.489,104.53,70636360.0
2006-10-30 16:59:00,104.532,104.55,104.46,104.46,77847064.0
2006-10-30 17:00:00,104.51,104.535,104.47,104.51,20412921.0
2006-10-30 17:01:00,104.515,104.53,104.508,104.51,17422473.0
2006-10-30 17:02:00,104.525,104.54,104.52,104.54,115692571.0
2006-10-30 17:03:00,104.542,104.57,104.518,104.56,87579052.0
2006-10-30 17:04:00,104.56,104.569,104.558,104.56,65925465.0
2006-10-30 17:05:00,104.498,104.572,104.498,104.57,50169785.0
2006-10-30 17:06:00,104.57,104.585,104.55,104.555,34283296.0
2006-10-30 17:07:00,104.56,104.575,104.535,104.575,20642043.0
2006-10-30 17:08:00,104.58,104.58,104.548,104.55,120736681.0
2006-10-30 17:09:00,104.56,104.565,104.535,104.565,33051138.0
2006-10-30 17:10:00,104.565,104.585,104.545,104.565,38529312.0
2006-10-30 17:11:00,104.555,104.564,104.545,104.545,47568582.0
2006-10-30 17:12:00,104.55,104.55,104.54,104.54,77157318.0
2006-10-30 17:13:00,104.53,104.55,104.529,104.545,121299177.0
2006-10-30 17:14:00,104.555,104.564,104.555,104.555,72725930.0
2006-10-30 17:15:00,104.555,104.583,104.555,104.58,50009681.0
2006-10-30 17:16:00,104.575,104.593,104.568,104.58,88199025.0
2006-10-30 17:17:00,104.575,104.575,104.537,104.56,71152989.0
2006-10-30 17:18:00,104.57,104.587,104.55,104.57,65218067.0
2006-10-30 17:19:00,104.55,104.575,104.55,104.57,94858035.0
2006-10-30 17:20:00,104.57,104.57,104.545,104.56,335251783.0
2006-10-30 17:21:00,104.555,104.56,104.517,104.55,94178505.0
2006-10-30 17:22:00,104.54,104.54,104.515,104.53,86915884.0
2006-10-30 17:23:00,104.535,104.55,104.52,104.54,59146450.0
2006-10-30 17:24:00,104.54,104.569,104.54,104.555,94854007.0
2006-10-30 17:25:00,104.56,104.56,104.532,104.533,54029078.0
2006-10-30 17:26:00,104.535,104.555,104.522,104.54,49548445.0
2006-10-30 17:27:00,104.542,104.55,104.525,104.55,14028921.0
2006-10-30 17:28:00,104.54,104.54,104.493,104.515,144647231.0
2006-10-30 17:29:00,104.51,104.51,104.5,104.51,16733622.0
2006-10-30 17:30:00,104.505,104.535,104.465,104.49,63988549.0
2006-10-30 17:31:00,104.5,104.5,104.474,104.475,22419757.0
2006-10-30 17:32:00,104.475,104.492,104.475,104.487,129998207.0
2006-10-30 17:33:00,104.495,104.509,104.495,104.505,128667939.0
2006-10-30 17:34:00,104.51,104.515,104.485,104.485,40643448.0
2006-10-30 17:35:00,104.48,104.5,104.445,104.49,72382277.0
2006-10-30 17:36:00,104.485,104.507,104.475,104.507,86336756.0
2006-10-30 17:37:00,104.503,104.547,104.503,104.535,52169742.0
2006-10-30 17:38:00,104.54,104.54,104.512,104.532,58724225.0
2006-10-30 17:39:00,104.54,104.54,104.519,104.527,68209553.0
2006-10-30 17:40:00,104.53,104.54,104.53,104.54,28120663.0
2006-10-30 17:41:00,104.54,104.56,104.52,104.56,16105703.0
2006-10-30 17:42:00,104.55,104.565,104.53,104.555,37588448.0
2006-10-30 17:43:00,104.55,104.55,104.51,104.54,52427671.0
2006-10-30 17:44:00,104.52,104.545,104.51,104.51,88933835.0
2006-10-30 17:45:00,104.515,104.545,104.515,104.525,125139474.0
2006-10-30 17:46:00,104.515,104.58,104.515,104.562,51264266.0
2006-10-30 17:47:00,104.57,104.6,104.555,104.575,25508369.0
2006-10-30 17:48:00,104.58,104.58,104.545,104.545,71689427.0
2006-10-30 17:49:00,104.555,104.555,104.505,104.527,31201255.0
2006-10-30 17:50:00,104.535,104.555,104.523,104.54,52788580.0
2006-10-30 17:51:00,104.545,104.555,104.518,104.518,77993836.0
2006-10-30 17:52:00,104.51,104.573,104.51,104.56,96825563.0
2006-10-30 17:53:00,104.57,104.595,104.55,104.59,95687888.0
2006-10-30 17:54:00,104.585,104.585,104.558,104.558,54128858.0
2006-10-30 17:55:00,104.555,104.564,104.515,104.54,60287105.0
2006-10-30 17:56:00,104.537,104.562,104.5,104.555,156810203.0
2006-10-30 17:57:00,104.56,104.605,104.56,104.58,80559775.0
2006-10-30 17:58:00,104.58,104.58,104.55,104.575,50663980.0
2006-10-30 17:59:00,104.565,104.6,104.55,104.6,50589519.0
2006-10-30 18:00:00,104.595,104.595,104.525,104.563,84219774.0
2006-10-30 18:01:00,104.575,104.59,104.484,104.562,35614895.0
2006-10-30 18:02:00,104.57,104.58,104.56,104.56,16368692.0
2006-10-30 18:03:00,104.557,104.57,104.545,104.565,157458824.0
2006-10-30 18:04:00,104.56,104.575,104.535,104.553,60124587.0
2006-10-30 18:05:00,104.545,104.553,104.53,104.553,130326642.0
2006-10-30 18:06:00,104.555,104.555,104.545,104.555,94532836.0
2006-10-30 18:07:00,104.555,104.569,104.555,104.555,128960401.0
2006-10-30 18:08:00,104.562,104.562,104.505,104.51,44420509.0
2006-10-30 18:09:00,104.52,104.52,104.51,104.515,41481147.0
2006-10-30 18:10:00,104.51,104.525,104.483,104.52,42824324.0
2006-10-30 18:11:00,104.53,104.54,104.51,104.517,167032579.0
2006-10-30 18:12:00,104.525,104.544,104.522,104.54,97288349.0
2006-10-30 18:13:00,104.52,104.56,104.518,104.56,137880040.0
2006-10-30 18:14:00,104.55,104.563,104.545,104.557,86262623.0
2006-10-30 18:15:00,104.558,104.568,104.555,104.555,38731219.0
2006-10-30 18:16:00,104.547,104.547,104.495,104.495,35197265.0
2006-10-30 18:17:00,104.51,104.556,104.51,104.55,80639001.0
2006-10-30 18:18:00,104.535,104.57,104.524,104.555,125666406.0
2006-10-30 18:19:00,104.548,104.56,104.529,104.54,91241344.0
2006-10-30 18:20:00,104.55,104.555,104.512,104.545,34007132.0
2006-10-30 18:21:00,104.555,104.56,104.54,104.56,22288679.0
2006-10-30 18:22:00,104.565,104.565,104.543,104.55,11512312.0
2006-10-30 18:23:00,104.545,104.55,104.54,104.545,70915594.0
2006-10-30 18:25:00,104.55,104.55,104.537,104.538,36312849.0
2006-10-30 18:26:00,104.53,104.555,104.525,104.545,73822941.0
2006-10-30 18:27:00,104.55,104.57,104.545,104.57,37456392.0
2006-10-30 18:28:00,104.563,104.6,104.555,104.6,102044262.0
2006-10-30 18:29:00,104.59,104.603,104.573,104.603,57650745.0
2006-10-30 18:30:00,104.61,104.62,104.555,104.585,54671454.0
2006-10-30 18:31:00,104.583,104.61,104.575,104.587,128938679.0
2006-10-30 18:32:00,104.592,104.592,104.56,104.58,47453794.0
2006-10-30 18:33:00,104.58,104.584,104.562,104.58,99826467.0
2006-10-30 18:34:00,104.573,104.573,104.505,104.545,34619940.0
2006-10-30 18:35:00,104.528,104.55,104.505,104.505,22129045.0
2006-10-30 18:36:00,104.515,104.525,104.485,104.51,38408381.0
2006-10-30 18:37:00,104.51,104.515,104.47,104.485,206395115.0
2006-10-30 18:38:00,104.498,104.507,104.481,104.49,104746612.0
2006-10-30 18:39:00,104.49,104.552,104.49,104.527,94959831.0
2006-10-30 18:40:00,104.53,104.57,104.53,104.545,127538272.0
2006-10-30 18:41:00,104.55,104.55,104.532,104.532,39057339.0
2006-10-30 18:42:00,104.535,104.55,104.517,104.54,20886445.0
2006-10-30 18:43:00,104.525,104.537,104.525,104.53,87537374.0
2006-10-30 18:44:00,104.53,104.53,104.467,104.467,9402540.0
2006-10-30 18:45:00,104.49,104.505,104.49,104.495,94825959.0
2006-10-30 18:46:00,104.497,104.515,104.49,104.49,75156620.0
2006-10-30 18:47:00,104.475,104.52,104.475,104.505,45015975.0
2006-10-30 18:48:00,104.505,104.525,104.488,104.525,61282857.0
2006-10-30 18:49:00,104.53,104.537,104.499,104.535,70497831.0
2006-10-30 18:50:00,104.54,104.545,104.523,104.545,158750418.0
2006-10-30 18:51:00,104.542,104.555,104.515,104.54,75422657.0
2006-10-30 18:52:00,104.515,104.515,104.465,104.51,65685003.0
2006-10-30 18:53:00,104.515,104.531,104.5,104.525,94015343.0
2006-10-30 18:54:00,104.523,104.532,104.52,104.52,30175432.0
2006-10-30 18:55:00,104.505,104.513,104.468,104.468,81393653.0
2006-10-30 18:56:00,104.46,104.476,104.46,104.475,18062689.0
2006-10-30 18:57:00,104.48,104.48,104.45,104.45,49762045.0
2006-10-30 18:58:00,104.455,104.455,104.41,104.425,65950430.0
2006-10-30 18:59:00,104.435,104.445,104.42,104.445,28877441.0
2006-10-30 19:00:00,104.45,104.455,104.44,104.445,130516302.0
2006-10-30 19:01:00,104.44,104.464,104.435,104.445,90975155.0
2006-10-30 19:02:00,104.465,104.465,104.415,104.415,22148599.0
2006-10-30 19:03:00,104.46,104.465,104.44,104.465,164826926.0
2006-10-30 19:04:00,104.462,104.467,104.409,104.467,84460379.0
2006-10-30 19:05:00,104.47,104.48,104.47,104.48,38776993.0
2006-10-30 19:06:00,104.47,104.485,104.45,104.463,32075615.0
2006-10-30 19:07:00,104.47,104.495,104.445,104.495,63653395.0
2006-10-30 19:08:00,104.495,104.505,104.49,104.505,40963860.0
2006-10-30 19:09:00,104.5,104.505,104.457,104.493,112552257.0
2006-10-30 19:10:00,104.5,104.505,104.485,104.505,40493635.0
2006-10-30 19:11:00,104.515,104.515,104.495,104.51,103974447.0
2006-10-30 19:12:00,104.515,104.535,104.505,104.535,120590831.0
2006-10-30 19:13:00,104.53,104.539,104.53,104.535,213453981.0
2006-10-30 19:14:00,104.54,104.54,104.485,104.52,24409542.0
2006-10-30 19:15:00,104.515,104.53,104.505,104.53,42407760.0
2006-10-30 19:16:00,104.522,104.522,104.468,104.52,60538300.0
2006-10-30 19:17:00,104.52,104.525,104.48,104.48,61066136.0
2006-10-30 19:18:00,104.493,104.515,104.493,104.515,47084359.0
2006-10-30 19:19:00,104.515,104.525,104.5,104.525,151014081.0
2006-10-30 19:20:00,104.525,104.525,104.492,104.492,10785251.0
2006-10-30 19:21:00,104.525,104.526,104.52,104.52,182446565.0
2006-10-30 19:22:00,104.522,104.533,104.515,104.515,64879422.0
2006-10-30 19:23:00,104.513,104.549,104.513,104.515,25440737.0
2006-10-30 19:24:00,104.515,104.535,104.515,104.52,44197749.0
2006-10-30 19:25:00,104.513,104.527,104.502,104.525,113054287.0
2006-10-30 19:26:00,104.525,104.525,104.497,104.497,99667465.0
2006-10-30 19:27:00,104.52,104.52,104.48,104.48,96592433.0
2006-10-30 19:28:00,104.49,104.505,104.49,104.493,69818125.0
2006-10-30 19:29:00,104.488,104.51,104.47,104.477,73375348.0
2006-10-30 19:30:00,104.475,104.5,104.457,104.472,33883207.0
2006-10-30 19:31:00,104.468,104.473,104.451,104.452,126408654.0
2006-10-30 19:32:00,104.46,104.47,104.43,104.47,139202809.0
2006-10-30 19:33:00,104.475,104.475,104.45,104.455,125060952.0
2006-10-30 19:34:00,104.465,104.467,104.445,104.445,32204318.0
2006-10-30 19:35:00,104.445,104.463,104.442,104.442,65719255.0
2006-10-30 19:36:00,104.44,104.465,104.44,104.443,84875075.0
2006-10-30 19:37:00,104.43,104.455,104.38,104.4,66661934.0
2006-10-30 19:38:00,104.395,104.43,104.382,104.415,30405560.0
2006-10-30 19:39:00,104.415,104.42,104.405,104.415,83577124.0
2006-10-30 19:40:00,104.41,104.425,104.41,104.425,60127248.0
2006-10-30 19:41:00,104.415,104.423,104.353,104.367,76204571.0
2006-10-30 19:42:00,104.375,104.375,104.35,104.35,61377221.0
2006-10-30 19:43:00,104.36,104.36,104.293,104.332,72850630.0
2006-10-30 19:44:00,104.333,104.353,104.313,104.353,26591654.0
2006-10-30 19:45:00,104.355,104.36,104.35,104.35,102199134.0
2006-10-30 19:46:00,104.36,104.37,104.328,104.335,57517717.0
2006-10-30 19:47:00,104.345,104.345,104.315,104.315,111811092.0
2006-10-30 19:48:00,104.285,104.343,104.285,104.343,83590197.0
2006-10-30 19:49:00,104.34,104.341,104.33,104.33,44466983.0
2006-10-30 19:50:00,104.325,104.345,104.325,104.345,19804989.0
2006-10-30 19:51:00,104.345,104.36,104.315,104.315,116196801.0
2006-10-30 19:52:00,104.315,104.316,104.245,104.31,77400824.0
2006-10-30 19:53:00,104.31,104.318,104.31,104.318,104265126.0
2006-10-30 19:54:00,104.335,104.337,104.31,104.31,90654326.0
2006-10-30 19:55:00,104.33,104.33,104.305,104.32,59214020.0
2006-10-30 19:56:00,104.32,104.32,104.301,104.32,85116982.0
2006-10-30 19:57:00,104.305,104.312,104.295,104.295,104491923.0
2006-10-30 19:58:00,104.29,104.315,104.28,104.303,97901053.0
2006-10-30 19:59:00,104.305,104.312,104.295,104.295,93405130.0
2006-10-30 20:00:00,104.305,104.305,104.257,104.257,40711222.0
2006-10-30 20:01:00,104.253,104.265,104.203,104.225,188915178.0
2006-10-30 20:02:00,104.225,104.27,104.21,104.25,108564404.0
2006-10-30 20:03:00,104.25,104.265,104.216,104.23,53780436.0
2006-10-30 20:04:00,104.245,104.25,104.235,104.235,69315178.0
2006-10-30 20:05:00,104.24,104.27,104.218,104.27,142013765.0
2006-10-30 20:06:00,104.26,104.285,104.253,104.26,9422161.0
2006-10-30 20:07:00,104.265,104.269,104.258,104.26,24178760.0
2006-10-30 20:08:00,104.26,104.267,104.243,104.255,36081732.0
2006-10-30 20:09:00,104.25,104.256,104.215,104.215,41711678.0
2006-10-30 20:10:00,104.23,104.244,104.23,104.237,37045598.0
2006-10-30 20:11:00,104.237,104.239,104.21,104.21,63117000.0
2006-10-30 20:12:00,104.23,104.23,104.205,104.21,41117390.0
2006-10-30 20:13:00,104.215,104.225,104.215,104.215,130437271.0
2006-10-30 20:14:00,104.22,104.228,104.218,104.22,174634350.0
2006-10-30 20:15:00,104.23,104.23,104.212,104.225,32975376.0
2006-10-30 20:16:00,104.225,104.23,104.22,104.225,73379747.0
2006-10-30 20:17:00,104.23,104.235,104.187,104.235,85452223.0
2006-10-30 20:18:00,104.24,104.245,104.215,104.215,84116275.0
2006-10-30 20:19:00,104.215,104.215,104.185,104.185,76247754.0
2006-10-30 20:20:00,104.215,104.225,104.212,104.225,50086378.0
2006-10-30 20:21:00,104.23,104.245,104.213,104.245,58188542.0
2006-10-30 20:22:00,104.242,104.26,104.203,104.245,134629911.0
2006-10-30 20:23:00,104.247,104.255,104.24,104.24,44262788.0
2006-10-30 20:24:00,104.228,104.231,104.22,104.22,53765458.0
2006-10-30 20:25:00,104.215,104.215,104.21,104.215,14685749.0
2006-10-30 20:26:00,104.21,104.227,104.194,104.215,68914142.0
2006-10-30 20:27:00,104.21,104.225,104.21,104.22,101843338.0
2006-10-30 20:28:00,104.205,104.22,104.205,104.215,157408143.0
2006-10-30 20:29:00,104.215,104.22,104.207,104.207,51755033.0
2006-10-30 20:30:00,104.215,104.228,104.209,104.215,47679951.0
2006-10-30 20:31:00,104.215,104.22,104.2,104.22,28746918.0
2006-10-30 20:32:00,104.225,104.252,104.225,104.252,188691261.0
2006-10-30 20:33:00,104.255,104.255,104.23,104.235,34553446.0
2006-10-30 20:34:00,104.235,104.25,104.22,104.235,27667016.0
2006-10-30 20:35:00,104.245,104.245,104.205,104.212,32259224.0
2006-10-30 20:36:00,104.219,104.236,104.213,104.222,68629967.0
2006-10-30 20:37:00,104.23,104.235,104.19,104.235,26680878.0
2006-10-30 20:38:00,104.22,104.235,104.195,104.195,26071697.0
2006-10-30 20:39:00,104.195,104.252,104.195,104.252,24328226.0
2006-10-30 20:40:00,104.265,104.273,104.262,104.262,41848431.0
2006-10-30 20:41:00,104.285,104.293,104.274,104.275,46719546.0
2006-10-30 20:42:00,104.275,104.297,104.275,104.295,85009525.0
2006-10-30 20:43:00,104.295,104.296,104.27,104.27,172095635.0
2006-10-30 20:44:00,104.27,104.295,104.27,104.295,94857492.0
2006-10-30 20:45:00,104.292,104.34,104.285,104.34,31633920.0
2006-10-30 20:46:00,104.345,104.345,104.283,104.29,132510851.0
2006-10-30 20:47:00,104.3,104.315,104.295,104.295,15654331.0
2006-10-30 20:48:00,104.28,104.292,104.27,104.275,70116190.0
2006-10-30 20:49:00,104.27,104.285,104.227,104.273,59020725.0
2006-10-30 20:50:00,104.275,104.288,104.27,104.285,216687129.0
2006-10-30 20:51:00,104.29,104.313,104.29,104.305,168006790.0
2006-10-30 20:52:00,104.305,104.305,104.267,104.267,245591688.0
2006-10-30 20:53:00,104.275,104.275,104.245,104.26,131250625.0
2006-10-30 20:54:00,104.255,104.255,104.23,104.24,111950612.0
2006-10-30 20:55:00,104.245,104.25,104.24,104.242,49780359.0
2006-10-30 20:56:00,104.25,104.25,104.231,104.25,134657181.0
2006-10-30 20:57:00,104.245,104.25,104.24,104.24,91195848.0
2006-10-30 20:58:00,104.24,104.25,104.21,104.24,66366646.0
2006-10-30 20:59:00,104.245,104.255,104.225,104.225,49730110.0
2006-10-30 21:00:00,104.242,104.277,104.242,104.263,82324511.0
2006-10-30 21:01:00,104.27,104.275,104.251,104.26,85133007.0
2006-10-30 21:02:00,104.275,104.275,104.235,104.255,10182465.0
2006-10-30 21:03:00,104.245,104.245,104.23,104.245,88117395.0
2006-10-30 21:04:00,104.243,104.255,104.24,104.245,174659740.0
2006-10-30 21:05:00,104.235,104.24,104.22,104.23,98803415.0
2006-10-30 21:06:00,104.215,104.233,104.215,104.223,72216294.0
2006-10-30 21:07:00,104.22,104.234,104.22,104.223,105457723.0
2006-10-30 21:08:00,104.235,104.235,104.213,104.217,88658436.0
2006-10-30 21:09:00,104.222,104.23,104.22,104.22,47975794.0
2006-10-30 21:10:00,104.225,104.248,104.22,104.22,42498533.0
2006-10-30 21:11:00,104.207,104.26,104.207,104.235,28283614.0
2006-10-30 21:12:00,104.245,104.255,104.235,104.25,34887273.0
2006-10-30 21:13:00,104.245,104.25,104.225,104.25,68312000.0
2006-10-30 21:14:00,104.243,104.243,104.225,104.225,241898749.0
2006-10-30 21:15:00,104.223,104.23,104.171,104.23,166597931.0
2006-10-30 21:16:00,104.23,104.25,104.215,104.25,112873877.0
2006-10-30 21:17:00,104.242,104.25,104.223,104.25,45806301.0
2006-10-30 21:18:00,104.243,104.26,104.239,104.26,40246891.0
2006-10-30 21:19:00,104.26,104.26,104.248,104.248,71534037.0
2006-10-30 21:20:00,104.255,104.263,104.197,104.255,124824560.0
2006-10-30 21:21:00,104.257,104.259,104.244,104.245,32046669.0
2006-10-30 21:22:00,104.245,104.263,104.245,104.253,34547522.0
2006-10-30 21:23:00,104.255,104.26,104.25,104.255,80120329.0
2006-10-30 21:24:00,104.255,104.255,104.244,104.253,100685127.0
2006-10-30 21:25:00,104.25,104.26,104.25,104.25,61186051.0
2006-10-30 21:26:00,104.255,104.255,104.225,104.243,54498460.0
2006-10-30 21:27:00,104.24,104.25,104.235,104.235,36142485.0
2006-10-30 21:28:00,104.222,104.25,104.222,104.225,82428496.0
2006-10-30 21:29:00,104.225,104.243,104.207,104.207,122097271.0
2006-10-30 21:30:00,104.22,104.25,104.22,104.22,32511444.0
2006-10-30 21:31:00,104.215,104.225,104.215,104.225,38286598.0
2006-10-30 21:32:00,104.23,104.253,104.23,104.253,90107624.0
2006-10-30 21:33:00,104.25,104.275,104.22,104.26,54628206.0
2006-10-30 21:35:00,104.25,104.269,104.243,104.26,175991565.0
2006-10-30 21:36:00,104.27,104.27,104.25,104.25,9438941.0
2006-10-30 21:37:00,104.25,104.255,104.235,104.235,74048410.0
2006-10-30 21:38:00,104.255,104.255,104.22,104.245,43758223.0
2006-10-30 21:39:00,104.25,104.25,104.22,104.222,49558724.0
2006-10-30 21:40:00,104.217,104.25,104.213,104.25,93665068.0
2006-10-30 21:41:00,104.23,104.246,104.198,104.225,110554901.0
2006-10-30 21:42:00,104.225,104.25,104.225,104.25,4477601.0
2006-10-30 21:43:00,104.248,104.255,104.24,104.25,49705931.0
2006-10-30 21:44:00,104.245,104.245,104.22,104.22,55088647.0
2006-10-30 21:45:00,104.225,104.253,104.225,104.243,16672238.0
2006-10-30 21:46:00,104.24,104.245,104.235,104.235,232489953.0
2006-10-30 21:47:00,104.23,104.23,104.203,104.203,97854634.0
2006-10-30 21:48:00,104.21,104.215,104.204,104.213,42462211.0
2006-10-30 21:49:00,104.212,104.225,104.21,104.218,8805303.0
2006-10-30 21:50:00,104.195,104.221,104.195,104.21,61217299.0
2006-10-30 21:51:00,104.22,104.22,104.195,104.215,67773127.0
2006-10-30 21:52:00,104.213,104.217,104.203,104.203,92354715.0
2006-10-30 21:53:00,104.205,104.227,104.201,104.222,45159660.0
2006-10-30 21:54:00,104.22,104.22,104.195,104.195,45835301.0
2006-10-30 21:55:00,104.192,104.21,104.185,104.2,106191588.0
2006-10-30 21:56:00,104.195,104.2,104.185,104.195,54272956.0
2006-10-30 21:57:00,104.197,104.197,104.19,104.195,16815424.0
2006-10-30 21:58:00,104.215,104.22,104.205,104.21,98841845.0
2006-10-30 21:59:00,104.213,104.215,104.185,104.215,63872696.0
2006-10-30 22:00:00,104.215,104.215,104.197,104.215,123331847.0
2006-10-30 22:01:00,104.22,104.22,104.19,104.22,57744849.0
2006-10-30 22:02:00,104.21,104.225,104.21,104.21,43482003.0
2006-10-30 22:03:00,104.225,104.228,104.217,104.225,28011636.0
2006-10-30 22:04:00,104.225,104.235,104.215,104.23,60301385.0
2006-10-30 22:05:00,104.225,104.241,104.208,104.233,30350165.0
2006-10-30 22:06:00,104.243,104.243,104.205,104.23,21575120.0
2006-10-30 22:07:00,104.23,104.23,104.216,104.222,92690141.0
2006-10-30 22:08:00,104.23,104.23,104.2,104.215,38037846.0
2006-10-30 22:09:00,104.22,104.233,104.212,104.23,87432350.0
2006-10-30 22:10:00,104.225,104.235,104.217,104.223,88357831.0
2006-10-30 22:11:00,104.222,104.237,104.22,104.225,98890279.0
2006-10-30 22:12:00,104.22,104.24,104.22,104.24,114570031.0
2006-10-30 22:13:00,104.24,104.24,104.215,104.222,69274783.0
2006-10-30 22:14:00,104.225,104.241,104.225,104.23,82051811.0
2006-10-30 22:15:00,104.225,104.255,104.215,104.25,27983595.0
2006-10-30 22:16:00,104.25,104.261,104.215,104.215,78708959.0
2006-10-30 22:17:00,104.215,104.23,104.213,104.23,101901179.0
2006-10-30 22:18:00,104.225,104.24,104.217,104.22,13137951.0
2006-10-30 22:19:00,104.215,104.225,104.21,104.225,55853309.0
2006-10-30 22:20:00,104.22,104.223,104.19,104.215,44037056.0
2006-10-30 22:21:00,104.208,104.216,104.152,104.195,91331929.0
2006-10-30 22:22:00,104.198,104.198,104.18,104.192,174439553.0
2006-10-30 22:23:00,104.192,104.201,104.18,104.18,48185829.0
2006-10-30 22:24:00,104.175,104.22,104.175,104.22,44581841.0
2006-10-30 22:25:00,104.22,104.22,104.197,104.2,14196883.0
2006-10-30 22:26:00,104.185,104.233,104.185,104.225,62961480.0
2006-10-30 22:27:00,104.225,104.23,104.215,104.228,93006921.0
2006-10-30 22:28:00,104.225,104.23,104.22,104.225,220004209.0
2006-10-30 22:29:00,104.225,104.235,104.22,104.225,45153747.0
2006-10-30 22:30:00,104.227,104.247,104.227,104.235,15953559.0
2006-10-30 22:31:00,104.243,104.247,104.219,104.235,135400932.0
2006-10-30 22:32:00,104.245,104.245,104.212,104.22,20138062.0
2006-10-30 22:33:00,104.22,104.23,104.22,104.22,17624680.0
2006-10-30 22:34:00,104.19,104.19,104.19,104.19,42391117.0
2006-10-30 22:35:00,104.192,104.25,104.192,104.227,140663180.0
2006-10-30 22:36:00,104.235,104.235,104.23,104.23,932170.0
2006-10-30 22:37:00,104.225,104.235,104.22,104.23,96499925.0
2006-10-30 22:38:00,104.223,104.255,104.223,104.24,117452567.0
2006-10-30 22:39:00,104.245,104.248,104.235,104.235,92665330.0
2006-10-30 22:40:00,104.233,104.248,104.22,104.225,92704828.0
2006-10-30 22:41:00,104.225,104.225,104.19,104.19,68905729.0
2006-10-30 22:42:00,104.192,104.235,104.192,104.225,102876083.0
2006-10-30 22:43:00,104.225,104.238,104.22,104.22,40135303.0
2006-10-30 22:44:00,104.23,104.241,104.23,104.233,98313702.0
2006-10-30 22:45:00,104.23,104.253,104.2,104.2,74906705.0
2006-10-30 22:46:00,104.25,104.265,104.23,104.25,59660218.0
2006-10-30 22:47:00,104.25,104.27,104.25,104.27,31542857.0
2006-10-30 22:48:00,104.275,104.275,104.225,104.23,42238185.0
2006-10-30 22:49:00,104.233,104.242,104.233,104.242,67314585.0
2006-10-30 22:50:00,104.245,104.245,104.224,104.232,90682338.0
2006-10-30 22:51:00,104.245,104.245,104.22,104.225,57062128.0
2006-10-30 22:52:00,104.222,104.235,104.22,104.22,35307551.0
2006-10-30 22:53:00,104.22,104.225,104.175,104.207,65665811.0
2006-10-30 22:54:00,104.213,104.22,104.213,104.215,12413978.0
2006-10-30 22:55:00,104.215,104.233,104.215,104.23,96791424.0
2006-10-30 22:56:00,104.235,104.245,104.228,104.235,138270132.0
2006-10-30 22:58:00,104.23,104.241,104.23,104.23,20095618.0
2006-10-30 22:59:00,104.23,104.23,104.19,104.19,108583140.0
2006-10-30 23:00:00,104.19,104.213,104.18,104.18,24002796.0
2006-10-30 23:01:00,104.18,104.191,104.18,104.18,18216881.0
2006-10-30 23:02:00,104.175,104.217,104.175,104.217,91075543.0
2006-10-30 23:03:00,104.212,104.222,104.21,104.21,51361309.0
2006-10-30 23:04:00,104.215,104.215,104.19,104.215,35319610.0
2006-10-30 23:05:00,104.21,104.21,104.185,104.195,65192610.0
2006-10-30 23:06:00,104.195,104.195,104.181,104.185,20544773.0
2006-10-30 23:07:00,104.19,104.195,104.18,104.185,21082516.0
2006-10-30 23:08:00,104.185,104.19,104.18,104.19,91430934.0
2006-10-30 23:09:00,104.185,104.205,104.182,104.183,47476687.0
2006-10-30 23:10:00,104.185,104.232,104.185,104.232,33367057.0
2006-10-30 23:11:00,104.24,104.248,104.24,104.247,10654738.0
2006-10-30 23:12:00,104.25,104.25,104.228,104.24,86357280.0
2006-10-30 23:13:00,104.233,104.238,104.22,104.238,276518719.0
2006-10-30 23:14:00,104.25,104.254,104.217,104.25,126073944.0
2006-10-30 23:15:00,104.245,104.265,104.207,104.265,94017289.0
2006-10-30 23:16:00,104.262,104.262,104.225,104.225,75218275.0
2006-10-30 23:17:00,104.215,104.238,104.215,104.238,51587336.0
2006-10-30 23:18:00,104.235,104.25,104.197,104.23,71416734.0
2006-10-30 23:19:00,104.245,104.258,104.245,104.25,144885217.0
2006-10-30 23:20:00,104.255,104.256,104.235,104.235,48185907.0
2006-10-30 23:21:00,104.235,104.245,104.235,104.245,26119926.0
2006-10-30 23:22:00,104.27,104.27,104.235,104.27,72658152.0
2006-10-30 23:23:00,104.24,104.275,104.24,104.275,89110791.0
2006-10-30 23:24:00,104.25,104.28,104.25,104.28,62393801.0
2006-10-30 23:25:00,104.267,104.275,104.26,104.275,125347159.0
2006-10-30 23:26:00,104.27,104.275,104.27,104.275,104940388.0
2006-10-30 23:27:00,104.27,104.27,104.25,104.26,131409602.0
2006-10-30 23:28:00,104.265,104.268,104.255,104.255,50614518.0
2006-10-30 23:29:00,104.25,104.26,104.25,104.255,132494497.0
2006-10-30 23:30:00,104.255,104.255,104.233,104.233,56250045.0
2006-10-30 23:31:00,104.225,104.24,104.225,104.225,67546278.0
2006-10-30 23:32:00,104.22,104.25,104.22,104.23,101924799.0
2006-10-30 23:33:00,104.23,104.255,104.23,104.255,50952939.0
2006-10-30 23:34:00,104.245,104.28,104.23,104.27,133018383.0
2006-10-30 23:35:00,104.262,104.271,104.257,104.26,34484819.0
2006-10-30 23:36:00,104.26,104.269,104.258,104.265,57469419.0
2006-10-30 23:38:00,104.27,104.28,104.265,104.265,8578124.0
2006-10-30 23:39:00,104.262,104.287,104.238,104.27,142164752.0
2006-10-30 23:40:00,104.265,104.273,104.215,104.273,45479694.0
2006-10-30 23:41:00,104.265,104.283,104.265,104.28,72304859.0
2006-10-30 23:42:00,104.28,104.295,104.265,104.275,28536645.0
2006-10-30 23:43:00,104.28,104.3,104.28,104.3,73138403.0
2006-10-30 23:44:00,104.295,104.325,104.295,104.325,12288290.0
2006-10-30 23:45:00,104.325,104.325,104.305,104.305,80210351.0
2006-10-30 23:46:00,104.3,104.314,104.3,104.313,60212824.0
2006-10-30 23:47:00,104.305,104.346,104.305,104.32,131750695.0
2006-10-30 23:48:00,104.33,104.33,104.218,104.218,119903583.0
2006-10-30 23:49:00,104.32,104.335,104.279,104.33,110865696.0
2006-10-30 23:50:00,104.32,104.33,104.32,104.325,116609635.0
2006-10-30 23:51:00,104.32,104.32,104.29,104.29,150519404.0
2006-10-30 23:52:00,104.3,104.323,104.294,104.323,27701186.0
2006-10-30 23:53:00,104.33,104.335,104.3,104.31,40737502.0
2006-10-30 23:54:00,104.31,104.31,104.274,104.28,124496636.0
2006-10-30 23:55:00,104.285,104.325,104.285,104.3,81358597.0
2006-10-30 23:56:00,104.297,104.325,104.297,104.315,90236868.0
2006-10-30 23:57:00,104.32,104.32,104.303,104.32,46026673.0
2006-10-30 23:58:00,104.32,104.333,104.3,104.32,43825281.0
2006-10-30 23:59:00,104.325,104.334,104.3,104.3,114939536.0
2006-10-31 00:00:00,104.3,104.3,104.279,104.28,118933656.0
2006-10-31 00:01:00,104.28,104.29,104.28,104.28,39426769.0
2006-10-31 00:02:00,104.29,104.305,104.29,104.305,38141775.0
2006-10-31 00:03:00,104.293,104.34,104.263,104.34,32377139.0
2006-10-31 00:04:00,104.333,104.36,104.323,104.355,31053083.0
2006-10-31 00:05:00,104.34,104.365,104.34,104.365,52969607.0
2006-10-31 00:06:00,104.36,104.383,104.36,104.383,131132346.0
2006-10-31 00:07:00,104.395,104.395,104.37,104.37,6041822.0
2006-10-31 00:08:00,104.365,104.39,104.362,104.362,23122824.0
2006-10-31 00:09:00,104.35,104.385,104.35,104.365,38565944.0
2006-10-31 00:10:00,104.375,104.38,104.343,104.343,47832640.0
2006-10-31 00:11:00,104.35,104.38,104.337,104.355,66546794.0
2006-10-31 00:12:00,104.365,104.42,104.365,104.403,159577588.0
2006-10-31 00:13:00,104.405,104.415,104.398,104.405,44292724.0
2006-10-31 00:15:00,104.41,104.41,104.383,104.383,64551023.0
2006-10-31 00:16:00,104.378,104.395,104.378,104.395,31603196.0
2006-10-31 00:17:00,104.4,104.4,104.33,104.36,68872833.0
2006-10-31 00:18:00,104.357,104.375,104.357,104.375,35966210.0
2006-10-31 00:19:00,104.382,104.389,104.352,104.352,53634354.0
2006-10-31 00:20:00,104.347,104.365,104.335,104.343,69099326.0
2006-10-31 00:21:00,104.345,104.365,104.345,104.35,142306212.0
2006-10-31 00:22:00,104.34,104.351,104.333,104.333,56224897.0
2006-10-31 00:23:00,104.345,104.345,104.345,104.345,45306976.0
2006-10-31 00:24:00,104.345,104.35,104.325,104.35,45218556.0
2006-10-31 00:25:00,104.35,104.35,104.325,104.325,77223942.0
2006-10-31 00:26:00,104.325,104.365,104.312,104.342,51124090.0
2006-10-31 00:27:00,104.345,104.345,104.342,104.342,20109457.0
2006-10-31 00:28:00,104.33,104.365,104.33,104.365,63942860.0
2006-10-31 00:29:00,104.345,104.365,104.345,104.365,124469822.0
2006-10-31 00:30:00,104.37,104.381,104.355,104.37,75546736.0
2006-10-31 00:31:00,104.375,104.382,104.352,104.37,37419967.0
2006-10-31 00:32:00,104.36,104.375,104.308,104.36,141963408.0
2006-10-31 00:33:00,104.37,104.37,104.345,104.365,60033206.0
2006-10-31 00:34:00,104.36,104.382,104.36,104.38,41331283.0
2006-10-31 00:35:00,104.372,104.381,104.365,104.372,95031943.0
2006-10-31 00:36:00,104.37,104.379,104.37,104.37,54301339.0
2006-10-31 00:37:00,104.38,104.393,104.368,104.368,91863249.0
2006-10-31 00:38:00,104.38,104.385,104.37,104.385,86929843.0
2006-10-31 00:39:00,104.39,104.39,104.313,104.362,74523583.0
2006-10-31 00:40:00,104.367,104.388,104.363,104.363,43022395.0
2006-10-31 00:41:00,104.37,104.375,104.358,104.375,40003488.0
2006-10-31 00:42:00,104.36,104.375,104.36,104.36,140153355.0
2006-10-31 00:43:00,104.375,104.396,104.375,104.39,64260179.0
2006-10-31 00:44:00,104.39,104.41,104.372,104.393,33953955.0
2006-10-31 00:45:00,104.4,104.415,104.398,104.415,13118417.0
2006-10-31 00:47:00,104.405,104.405,104.394,104.395,82847074.0
2006-10-31 00:48:00,104.395,104.412,104.39,104.405,89284469.0
2006-10-31 00:50:00,104.41,104.41,104.388,104.39,56422126.0
2006-10-31 00:51:00,104.4,104.4,104.38,104.38,81715460.0
2006-10-31 00:52:00,104.382,104.395,104.382,104.385,112431874.0
2006-10-31 00:53:00,104.385,104.385,104.317,104.353,106312018.0
2006-10-31 00:54:00,104.353,104.355,104.345,104.355,58994189.0
2006-10-31 00:55:00,104.36,104.36,104.335,104.345,51593581.0
2006-10-31 00:56:00,104.35,104.35,104.293,104.345,90845107.0
2006-10-31 00:57:00,104.338,104.34,104.335,104.34,13533362.0
2006-10-31 00:58:00,104.335,104.342,104.32,104.34,57927115.0
2006-10-31 00:59:00,104.365,104.372,104.343,104.36,36125730.0
2006-10-31 01:00:00,104.36,104.395,104.36,104.385,70308504.0
2006-10-31 01:01:00,104.398,104.398,104.362,104.377,66498049.0
2006-10-31 01:02:00,104.372,104.38,104.36,104.36,34172630.0
2006-10-31 01:03:00,104.37,104.385,104.37,104.372,57573592.0
2006-10-31 01:04:00,104.38,104.397,104.38,104.382,49252833.0
2006-10-31 01:05:00,104.39,104.395,104.384,104.395,49001389.0
2006-10-31 01:06:00,104.395,104.415,104.375,104.415,44459648.0
2006-10-31 01:07:00,104.402,104.404,104.392,104.392,34581869.0
2006-10-31 01:08:00,104.395,104.416,104.39,104.395,95431319.0
2006-10-31 01:09:00,104.4,104.417,104.393,104.417,76723919.0
2006-10-31 01:10:00,104.41,104.413,104.36,104.395,52138863.0
2006-10-31 01:11:00,104.39,104.39,104.37,104.37,60565996.0
2006-10-31 01:12:00,104.375,104.39,104.36,104.39,22840112.0
2006-10-31 01:13:00,104.387,104.387,104.364,104.365,70347091.0
2006-10-31 01:14:00,104.37,104.4,104.37,104.385,78484553.0
2006-10-31 01:15:00,104.39,104.4,104.377,104.38,50688846.0
2006-10-31 01:16:00,104.37,104.373,104.36,104.36,82710323.0
2006-10-31 01:17:00,104.355,104.36,104.35,104.36,42486826.0
2006-10-31 01:18:00,104.36,104.36,104.355,104.355,2370136.0
2006-10-31 01:19:00,104.365,104.368,104.338,104.34,55195774.0
2006-10-31 01:20:00,104.355,104.36,104.338,104.36,64112558.0
2006-10-31 01:21:00,104.363,104.375,104.36,104.36,25683919.0
2006-10-31 01:22:00,104.36,104.367,104.35,104.35,47143750.0
2006-10-31 01:23:00,104.35,104.376,104.35,104.355,92453012.0
2006-10-31 01:24:00,104.36,104.37,104.353,104.353,42422249.0
2006-10-31 01:25:00,104.35,104.356,104.35,104.355,59349454.0
2006-10-31 01:26:00,104.345,104.345,104.325,104.33,30397138.0
2006-10-31 01:27:00,104.33,104.33,104.295,104.325,7327950.0
2006-10-31 01:28:00,104.315,104.34,104.31,104.315,76974360.0
2006-10-31 01:30:00,104.31,104.402,104.31,104.38,58544839.0
2006-10-31 01:31:00,104.365,104.37,104.338,104.37,90304205.0
2006-10-31 01:32:00,104.375,104.4,104.375,104.4,50851448.0
2006-10-31 01:33:00,104.4,104.405,104.37,104.405,52072182.0
2006-10-31 01:34:00,104.4,104.4,104.383,104.385,63278700.0
2006-10-31 01:35:00,104.378,104.401,104.375,104.4,42057287.0
2006-10-31 01:36:00,104.4,104.411,104.38,104.4,82431144.0
2006-10-31 01:37:00,104.41,104.41,104.39,104.41,17192826.0
2006-10-31 01:38:00,104.405,104.41,104.397,104.405,57733692.0
2006-10-31 01:39:00,104.403,104.41,104.4,104.405,126460877.0
2006-10-31 01:40:00,104.41,104.41,104.402,104.402,38555223.0
2006-10-31 01:41:00,104.41,104.416,104.395,104.395,84608967.0
2006-10-31 01:42:00,104.405,104.45,104.405,104.43,107218363.0
2006-10-31 01:43:00,104.42,104.445,104.42,104.445,96962146.0
2006-10-31 01:44:00,104.455,104.46,104.425,104.46,27894187.0
2006-10-31 01:45:00,104.46,104.465,104.455,104.455,24467720.0
2006-10-31 01:46:00,104.452,104.452,104.425,104.425,29665853.0
2006-10-31 01:47:00,104.41,104.45,104.41,104.45,106831532.0
2006-10-31 01:48:00,104.44,104.453,104.43,104.453,69695361.0
2006-10-31 01:49:00,104.445,104.462,104.435,104.435,50801387.0
2006-10-31 01:50:00,104.44,104.455,104.43,104.455,65079673.0
2006-10-31 01:51:00,104.445,104.459,104.44,104.44,74578003.0
2006-10-31 01:52:00,104.395,104.455,104.395,104.455,5608848.0
2006-10-31 01:53:00,104.442,104.461,104.415,104.415,87648724.0
2006-10-31 01:54:00,104.443,104.456,104.443,104.455,26263420.0
2006-10-31 01:55:00,104.46,104.47,104.45,104.45,43803875.0
2006-10-31 01:56:00,104.453,104.454,104.445,104.453,45481679.0
2006-10-31 01:57:00,104.45,104.475,104.45,104.463,73633129.0
2006-10-31 01:58:00,104.47,104.47,104.42,104.46,54588405.0
2006-10-31 01:59:00,104.46,104.462,104.44,104.46,52563815.0
2006-10-31 02:00:00,104.46,104.465,104.458,104.46,55283777.0
2006-10-31 02:01:00,104.45,104.46,104.406,104.44,51266344.0
2006-10-31 02:02:00,104.433,104.445,104.43,104.43,74391930.0
2006-10-31 02:03:00,104.433,104.44,104.43,104.433,41718656.0
2006-10-31 02:04:00,104.43,104.444,104.43,104.43,41418187.0
2006-10-31 02:05:00,104.428,104.428,104.4,104.425,28032257.0
2006-10-31 02:06:00,104.385,104.43,104.385,104.412,88453649.0
2006-10-31 02:08:00,104.42,104.425,104.395,104.425,68887862.0
2006-10-31 02:09:00,104.435,104.435,104.415,104.42,64839765.0
2006-10-31 02:10:00,104.415,104.453,104.415,104.425,48651011.0
2006-10-31 02:11:00,104.433,104.44,104.43,104.43,70491919.0
2006-10-31 02:12:00,104.44,104.44,104.42,104.44,117915596.0
2006-10-31 02:13:00,104.445,104.472,104.445,104.472,30725898.0
2006-10-31 02:14:00,104.465,104.49,104.455,104.49,25188100.0
2006-10-31 02:15:00,104.49,104.505,104.48,104.505,28198736.0
2006-10-31 02:16:00,104.495,104.495,104.47,104.47,90950330.0
2006-10-31 02:17:00,104.48,104.49,104.45,104.475,97622107.0
2006-10-31 02:18:00,104.465,104.484,104.465,104.48,78175152.0
2006-10-31 02:19:00,104.472,104.48,104.47,104.48,37710507.0
2006-10-31 02:20:00,104.475,104.476,104.463,104.463,133778563.0
2006-10-31 02:21:00,104.465,104.48,104.459,104.465,53378041.0
2006-10-31 02:22:00,104.47,104.481,104.47,104.47,16089112.0
2006-10-31 02:23:00,104.46,104.48,104.458,104.48,78148601.0
2006-10-31 02:24:00,104.48,104.486,104.458,104.458,39523811.0
2006-10-31 02:25:00,104.465,104.47,104.46,104.47,57772939.0
2006-10-31 02:26:00,104.475,104.475,104.452,104.47,50703195.0
2006-10-31 02:27:00,104.48,104.48,104.454,104.455,55225290.0
2006-10-31 02:28:00,104.45,104.468,104.442,104.445,96809820.0
2006-10-31 02:29:00,104.47,104.481,104.47,104.47,59569433.0
2006-10-31 02:30:00,104.473,104.477,104.463,104.463,48246520.0
2006-10-31 02:32:00,104.475,104.48,104.47,104.48,6963084.0
2006-10-31 02:33:00,104.48,104.483,104.453,104.475,32272150.0
2006-10-31 02:34:00,104.475,104.475,104.465,104.47,57845474.0
2006-10-31 02:36:00,104.48,104.495,104.48,104.48,49570102.0
2006-10-31 02:37:00,104.48,104.48,104.47,104.47,48003004.0
2006-10-31 02:38:00,104.47,104.496,104.47,104.493,24384239.0
2006-10-31 02:39:00,104.49,104.495,104.485,104.485,60284492.0
2006-10-31 02:40:00,104.47,104.495,104.47,104.495,56384619.0
2006-10-31 02:41:00,104.495,104.5,104.495,104.5,2458903.0
2006-10-31 02:42:00,104.5,104.505,104.49,104.505,43389324.0
2006-10-31 02:43:00,104.51,104.522,104.49,104.5,78487686.0
2006-10-31 02:44:00,104.51,104.53,104.497,104.52,56214757.0
2006-10-31 02:45:00,104.515,104.565,104.515,104.55,77225775.0
2006-10-31 02:46:00,104.545,104.545,104.508,104.537,68510996.0
2006-10-31 02:47:00,104.54,104.54,104.525,104.525,11223616.0
2006-10-31 02:48:00,104.52,104.534,104.517,104.52,60390864.0
2006-10-31 02:49:00,104.525,104.525,104.475,104.52,49122728.0
2006-10-31 02:50:00,104.517,104.53,104.502,104.53,72779278.0
2006-10-31 02:51:00,104.505,104.573,104.505,104.555,91575966.0
2006-10-31 02:52:00,104.542,104.57,104.502,104.522,36982002.0
2006-10-31 02:53:00,104.515,104.54,104.514,104.515,44273699.0
2006-10-31 02:54:00,104.515,104.515,104.465,104.49,54271114.0
2006-10-31 02:55:00,104.482,104.482,104.46,104.46,49545149.0
2006-10-31 02:56:00,104.452,104.475,104.452,104.47,59329754.0
2006-10-31 02:57:00,104.47,104.489,104.462,104.462,32014832.0
2006-10-31 02:58:00,104.467,104.468,104.42,104.468,72699300.0
2006-10-31 02:59:00,104.465,104.467,104.444,104.46,73146592.0
2006-10-31 03:00:00,104.427,104.49,104.427,104.473,30266591.0
2006-10-31 03:01:00,104.48,104.48,104.445,104.455,57393356.0
2006-10-31 03:02:00,104.46,104.48,104.46,104.468,12956785.0
2006-10-31 03:03:00,104.475,104.478,104.426,104.47,98295945.0
2006-10-31 03:04:00,104.465,104.47,104.45,104.45,50961654.0
2006-10-31 03:05:00,104.465,104.475,104.443,104.443,60525489.0
2006-10-31 03:06:00,104.443,104.455,104.395,104.455,108503794.0
2006-10-31 03:07:00,104.465,104.472,104.45,104.472,110595985.0
2006-10-31 03:08:00,104.47,104.51,104.47,104.5,82909357.0
2006-10-31 03:09:00,104.49,104.49,104.475,104.49,58926500.0
2006-10-31 03:10:00,104.47,104.49,104.453,104.49,117586890.0
2006-10-31 03:11:00,104.475,104.48,104.465,104.475,94721484.0
2006-10-31 03:12:00,104.475,104.475,104.45,104.465,85683188.0
2006-10-31 03:13:00,104.468,104.48,104.468,104.48,50014233.0
2006-10-31 03:14:00,104.485,104.49,104.483,104.49,13653639.0
2006-10-31 03:16:00,104.48,104.488,104.48,104.485,58830155.0
2006-10-31 03:17:00,104.47,104.478,104.46,104.475,87697730.0
2006-10-31 03:18:00,104.485,104.485,104.465,104.48,38729296.0
2006-10-31 03:19:00,104.473,104.48,104.473,104.477,44638303.0
2006-10-31 03:20:00,104.472,104.495,104.416,104.48,71266698.0
2006-10-31 03:21:00,104.475,104.5,104.47,104.47,82711550.0
2006-10-31 03:22:00,104.458,104.48,104.458,104.48,91079964.0
2006-10-31 03:23:00,104.47,104.49,104.47,104.48,54673116.0
2006-10-31 03:24:00,104.482,104.482,104.462,104.462,89441829.0
2006-10-31 03:25:00,104.47,104.486,104.46,104.46,40600477.0
2006-10-31 03:26:00,104.465,104.49,104.463,104.48,56048181.0
2006-10-31 03:27:00,104.47,104.471,104.416,104.46,125791985.0
2006-10-31 03:28:00,104.47,104.47,104.452,104.465,36994529.0
2006-10-31 03:29:00,104.46,104.48,104.445,104.48,71689820.0
2006-10-31 03:30:00,104.47,104.48,104.47,104.48,17572076.0
2006-10-31 03:31:00,104.475,104.48,104.47,104.47,69119941.0
2006-10-31 03:33:00,104.472,104.483,104.465,104.465,37878557.0
2006-10-31 03:34:00,104.465,104.49,104.465,104.48,77193067.0
2006-10-31 03:35:00,104.48,104.485,104.475,104.475,42458737.0
2006-10-31 03:36:00,104.475,104.485,104.475,104.485,48204038.0
2006-10-31 03:37:00,104.473,104.481,104.47,104.48,51450308.0
2006-10-31 03:38:00,104.49,104.49,104.465,104.465,132144314.0
2006-10-31 03:39:00,104.465,104.475,104.457,104.457,63868496.0
2006-10-31 03:40:00,104.462,104.475,104.46,104.462,55015237.0
2006-10-31 03:41:00,104.455,104.475,104.455,104.467,36513919.0
2006-10-31 03:42:00,104.47,104.47,104.407,104.46,75057577.0
2006-10-31 03:44:00,104.453,104.48,104.453,104.48,64140525.0
2006-10-31 03:45:00,104.48,104.48,104.462,104.47,47634028.0
2006-10-31 03:46:00,104.475,104.485,104.468,104.475,46895418.0
2006-10-31 03:47:00,104.473,104.48,104.47,104.475,147839161.0
2006-10-31 03:48:00,104.465,104.497,104.462,104.49,70145243.0
2006-10-31 03:49:00,104.483,104.502,104.483,104.485,48024738.0
2006-10-31 03:50:00,104.485,104.489,104.475,104.48,35515192.0
2006-10-31 03:51:00,104.492,104.492,104.475,104.475,25660663.0
2006-10-31 03:52:00,104.48,104.48,104.45,104.465,6350454.0
2006-10-31 03:53:00,104.453,104.47,104.449,104.47,142504182.0
2006-10-31 03:54:00,104.465,104.481,104.465,104.47,53176993.0
2006-10-31 03:55:00,104.485,104.485,104.463,104.473,32023392.0
2006-10-31 03:56:00,104.48,104.49,104.422,104.453,29557367.0
2006-10-31 03:57:00,104.455,104.47,104.455,104.47,40684561.0
2006-10-31 03:58:00,104.46,104.474,104.46,104.47,41801069.0
2006-10-31 03:59:00,104.47,104.47,104.453,104.46,122814599.0
2006-10-31 04:00:00,104.46,104.465,104.45,104.455,126710982.0
2006-10-31 04:01:00,104.45,104.46,104.45,104.45,48149066.0
2006-10-31 04:02:00,104.46,104.465,104.457,104.46,50712509.0
2006-10-31 04:03:00,104.44,104.47,104.44,104.447,95006180.0
2006-10-31 04:04:00,104.45,104.45,104.442,104.445,84598731.0
2006-10-31 04:05:00,104.44,104.45,104.414,104.45,125995990.0
2006-10-31 04:06:00,104.45,104.46,104.435,104.45,41107468.0
2006-10-31 04:07:00,104.443,104.443,104.417,104.42,30548287.0
2006-10-31 04:08:00,104.41,104.43,104.4,104.4,146036096.0
2006-10-31 04:09:00,104.405,104.408,104.39,104.39,127136538.0
2006-10-31 04:10:00,104.39,104.4,104.382,104.4,117021000.0
2006-10-31 04:11:00,104.398,104.398,104.36,104.38,109162043.0
2006-10-31 04:12:00,104.37,104.399,104.37,104.385,122707172.0
2006-10-31 04:13:00,104.393,104.393,104.34,104.34,55403779.0
2006-10-31 04:14:00,104.345,104.355,104.344,104.355,79510656.0
2006-10-31 04:15:00,104.355,104.37,104.34,104.365,13199022.0
2006-10-31 04:16:00,104.37,104.38,104.34,104.38,70049234.0
2006-10-31 04:17:00,104.375,104.385,104.37,104.37,30920624.0
2006-10-31 04:18:00,104.37,104.375,104.353,104.375,78549548.0
2006-10-31 04:19:00,104.363,104.39,104.363,104.375,45087432.0
2006-10-31 04:20:00,104.37,104.37,104.346,104.352,151142627.0
2006-10-31 04:21:00,104.355,104.365,104.355,104.36,9458732.0
2006-10-31 04:22:00,104.363,104.363,104.332,104.338,35075024.0
2006-10-31 04:23:00,104.355,104.372,104.35,104.35,54795403.0
2006-10-31 04:24:00,104.35,104.353,104.325,104.332,31959979.0
2006-10-31 04:25:00,104.34,104.352,104.336,104.345,130269689.0
2006-10-31 04:26:00,104.345,104.35,104.332,104.35,52184491.0
2006-10-31 04:27:00,104.35,104.35,104.32,104.32,108708189.0
2006-10-31 04:28:00,104.325,104.345,104.325,104.345,64656144.0
2006-10-31 04:29:00,104.353,104.355,104.335,104.345,56606667.0
2006-10-31 04:30:00,104.345,104.359,104.345,104.35,128423470.0
2006-10-31 04:31:00,104.355,104.385,104.355,104.385,49259872.0
2006-10-31 04:32:00,104.38,104.386,104.365,104.37,121664292.0
2006-10-31 04:33:00,104.375,104.38,104.355,104.37,95661248.0
2006-10-31 04:34:00,104.375,104.375,104.347,104.347,120456621.0
2006-10-31 04:35:00,104.36,104.366,104.35,104.35,57681243.0
2006-10-31 04:36:00,104.375,104.375,104.33,104.33,95071792.0
2006-10-31 04:37:00,104.36,104.36,104.353,104.36,68172405.0
2006-10-31 04:38:00,104.355,104.36,104.352,104.355,26841974.0
2006-10-31 04:39:00,104.355,104.355,104.335,104.335,52188784.0
2006-10-31 04:40:00,104.33,104.345,104.33,104.345,150937820.0
2006-10-31 04:41:00,104.33,104.34,104.295,104.335,75805892.0
2006-10-31 04:42:00,104.338,104.338,104.265,104.295,55351219.0
2006-10-31 04:43:00,104.305,104.312,104.27,104.312,75474891.0
2006-10-31 04:44:00,104.315,104.337,104.292,104.315,99784856.0
2006-10-31 04:45:00,104.32,104.341,104.305,104.34,121201638.0
2006-10-31 04:46:00,104.328,104.346,104.313,104.313,269721730.0
2006-10-31 04:47:00,104.32,104.32,104.302,104.32,89452331.0
2006-10-31 04:48:00,104.317,104.34,104.295,104.33,11673867.0
2006-10-31 04:49:00,104.322,104.357,104.322,104.355,33056327.0
2006-10-31 04:50:00,104.353,104.365,104.35,104.355,51270719.0
2006-10-31 04:51:00,104.36,104.36,104.323,104.335,95589057.0
2006-10-31 04:52:00,104.335,104.335,104.32,104.32,20226918.0
2006-10-31 04:53:00,104.315,104.325,104.313,104.325,21886411.0
2006-10-31 04:54:00,104.325,104.332,104.315,104.32,64611111.0
2006-10-31 04:55:00,104.305,104.335,104.305,104.315,35330209.0
2006-10-31 04:56:00,104.33,104.335,104.305,104.312,55839649.0
2006-10-31 04:57:00,104.317,104.317,104.303,104.315,99178426.0
2006-10-31 04:58:00,104.32,104.341,104.32,104.33,19077265.0
2006-10-31 04:59:00,104.33,104.34,104.33,104.34,26522429.0
2006-10-31 05:00:00,104.34,104.35,104.32,104.34,101660086.0
2006-10-31 05:01:00,104.34,104.34,104.317,104.34,20744935.0
2006-10-31 05:02:00,104.345,104.345,104.3,104.335,40557399.0
2006-10-31 05:03:00,104.335,104.335,104.31,104.335,138366992.0
2006-10-31 05:04:00,104.33,104.33,104.308,104.315,91980827.0
2006-10-31 05:05:00,104.315,104.333,104.315,104.333,13468567.0
2006-10-31 05:06:00,104.327,104.342,104.294,104.34,71290641.0
2006-10-31 05:08:00,104.335,104.345,104.33,104.345,56733076.0
2006-10-31 05:09:00,104.322,104.345,104.3,104.325,86735857.0
2006-10-31 05:10:00,104.322,104.343,104.3,104.343,62029659.0
2006-10-31 05:11:00,104.34,104.359,104.335,104.335,42305875.0
2006-10-31 05:12:00,104.33,104.34,104.311,104.34,30032236.0
2006-10-31 05:13:00,104.34,104.34,104.322,104.325,26758569.0
2006-10-31 05:14:00,104.27,104.33,104.27,104.33,69242657.0
2006-10-31 05:15:00,104.333,104.354,104.333,104.34,91821893.0
2006-10-31 05:16:00,104.35,104.351,104.335,104.335,43244589.0
2006-10-31 05:17:00,104.325,104.333,104.325,104.332,111085285.0
2006-10-31 05:18:00,104.33,104.35,104.323,104.335,66427965.0
2006-10-31 05:19:00,104.325,104.343,104.325,104.343,20892715.0
2006-10-31 05:20:00,104.345,104.355,104.33,104.355,85053079.0
2006-10-31 05:21:00,104.35,104.35,104.335,104.343,115773849.0
2006-10-31 05:22:00,104.35,104.363,104.345,104.345,106429828.0
2006-10-31 05:23:00,104.35,104.355,104.35,104.355,1003844.0
2006-10-31 05:24:00,104.347,104.361,104.347,104.352,142055318.0
2006-10-31 05:27:00,104.36,104.365,104.337,104.365,19911075.0
2006-10-31 05:28:00,104.355,104.356,104.327,104.343,135604343.0
2006-10-31 05:29:00,104.345,104.365,104.335,104.357,15173634.0
2006-10-31 05:30:00,104.355,104.355,104.34,104.355,48573309.0
2006-10-31 05:31:00,104.355,104.355,104.34,104.355,219565081.0
2006-10-31 05:32:00,104.358,104.358,104.33,104.355,87142249.0
2006-10-31 05:33:00,104.355,104.355,104.335,104.335,62227199.0
2006-10-31 05:34:00,104.34,104.35,104.332,104.35,14513273.0
2006-10-31 05:35:00,104.35,104.36,104.335,104.335,40900771.0
2006-10-31 05:36:00,104.34,104.356,104.34,104.352,45376993.0
2006-10-31 05:37:00,104.352,104.365,104.347,104.358,176379720.0
2006-10-31 05:38:00,104.355,104.361,104.289,104.338,83706286.0
2006-10-31 05:40:00,104.355,104.368,104.355,104.365,55240143.0
2006-10-31 05:41:00,104.37,104.37,104.357,104.365,12612030.0
2006-10-31 05:42:00,104.37,104.385,104.355,104.385,110223016.0
2006-10-31 05:43:00,104.385,104.4,104.381,104.4,74295788.0
2006-10-31 05:44:00,104.4,104.405,104.372,104.393,30370734.0
2006-10-31 05:45:00,104.41,104.42,104.373,104.415,83974838.0
2006-10-31 05:46:00,104.402,104.402,104.38,104.38,64007007.0
2006-10-31 05:47:00,104.38,104.41,104.36,104.41,123259847.0
2006-10-31 05:48:00,104.415,104.415,104.405,104.405,106827567.0
2006-10-31 05:49:00,104.413,104.425,104.387,104.425,89712489.0
2006-10-31 05:50:00,104.43,104.45,104.425,104.43,85835802.0
2006-10-31 05:51:00,104.425,104.44,104.415,104.44,34598732.0
2006-10-31 05:52:00,104.432,104.46,104.432,104.45,91736084.0
2006-10-31 05:53:00,104.45,104.456,104.443,104.443,20757282.0
2006-10-31 05:54:00,104.443,104.468,104.44,104.445,28610636.0
2006-10-31 05:55:00,104.45,104.455,104.448,104.455,56963335.0
2006-10-31 05:56:00,104.455,104.475,104.455,104.455,30387975.0
2006-10-31 05:57:00,104.455,104.46,104.452,104.46,22734905.0
2006-10-31 05:58:00,104.46,104.46,104.438,104.44,58452120.0
2006-10-31 05:59:00,104.435,104.445,104.415,104.415,132486686.0
2006-10-31 06:00:00,104.412,104.423,104.4,104.423,58108347.0
2006-10-31 06:01:00,104.42,104.439,104.415,104.415,106270128.0
2006-10-31 06:02:00,104.415,104.427,104.414,104.427,17747151.0
2006-10-31 06:03:00,104.415,104.425,104.41,104.425,51225063.0
2006-10-31 06:04:00,104.43,104.435,104.422,104.422,107366363.0
2006-10-31 06:05:00,104.445,104.451,104.432,104.45,44487337.0
2006-10-31 06:06:00,104.452,104.452,104.432,104.435,45011120.0
2006-10-31 06:07:00,104.433,104.44,104.43,104.433,93099511.0
2006-10-31 06:08:00,104.435,104.435,104.42,104.42,65907934.0
2006-10-31 06:09:00,104.41,104.42,104.41,104.415,64938263.0
2006-10-31 06:10:00,104.418,104.423,104.402,104.402,9627491.0
2006-10-31 06:11:00,104.403,104.43,104.399,104.42,45220672.0
2006-10-31 06:12:00,104.413,104.45,104.413,104.45,96675193.0
2006-10-31 06:13:00,104.455,104.455,104.43,104.43,233470524.0
2006-10-31 06:14:00,104.433,104.44,104.425,104.425,15410149.0
2006-10-31 06:15:00,104.42,104.435,104.42,104.435,51017454.0
2006-10-31 06:16:00,104.44,104.44,104.418,104.418,48465220.0
2006-10-31 06:17:00,104.42,104.42,104.415,104.415,4774070.0
2006-10-31 06:18:00,104.415,104.42,104.365,104.42,107126842.0
2006-10-31 06:19:00,104.42,104.42,104.39,104.397,93646337.0
2006-10-31 06:20:00,104.402,104.41,104.4,104.41,51170599.0
2006-10-31 06:21:00,104.405,104.415,104.4,104.415,44240444.0
2006-10-31 06:22:00,104.395,104.424,104.395,104.41,72853611.0
2006-10-31 06:24:00,104.4,104.401,104.374,104.38,174959301.0
2006-10-31 06:25:00,104.38,104.395,104.378,104.39,59689823.0
2006-10-31 06:26:00,104.39,104.395,104.375,104.38,51785197.0
2006-10-31 06:27:00,104.383,104.383,104.363,104.38,85175937.0
2006-10-31 06:28:00,104.375,104.386,104.365,104.385,40489212.0
2006-10-31 06:29:00,104.39,104.395,104.385,104.39,33066969.0
2006-10-31 06:30:00,104.377,104.39,104.377,104.385,112428429.0
2006-10-31 06:31:00,104.385,104.389,104.372,104.372,88347800.0
2006-10-31 06:32:00,104.385,104.395,104.38,104.38,32910658.0
2006-10-31 06:33:00,104.383,104.385,104.37,104.385,54357131.0
2006-10-31 06:34:00,104.38,104.38,104.36,104.36,64035641.0
2006-10-31 06:36:00,104.365,104.377,104.365,104.375,73700971.0
2006-10-31 06:37:00,104.373,104.386,104.365,104.365,37215903.0
2006-10-31 06:38:00,104.365,104.371,104.356,104.357,32807811.0
2006-10-31 06:39:00,104.355,104.378,104.31,104.375,130215481.0
2006-10-31 06:40:00,104.368,104.383,104.368,104.38,76498808.0
2006-10-31 06:41:00,104.38,104.38,104.368,104.373,43215819.0
2006-10-31 06:42:00,104.34,104.372,104.34,104.372,43625047.0
2006-10-31 06:43:00,104.38,104.38,104.35,104.37,105875510.0
2006-10-31 06:44:00,104.37,104.373,104.324,104.373,173413066.0
2006-10-31 06:45:00,104.375,104.375,104.34,104.363,258521690.0
2006-10-31 06:46:00,104.37,104.375,104.355,104.375,71411247.0
2006-10-31 06:47:00,104.38,104.38,104.36,104.375,34159672.0
2006-10-31 06:48:00,104.365,104.379,104.347,104.347,31269888.0
2006-10-31 06:49:00,104.35,104.365,104.35,104.365,44357096.0
2006-10-31 06:50:00,104.36,104.37,104.34,104.362,49607895.0
2006-10-31 06:51:00,104.357,104.375,104.357,104.375,84140113.0
2006-10-31 06:52:00,104.363,104.383,104.363,104.383,64102511.0
2006-10-31 06:53:00,104.383,104.383,104.365,104.365,74781293.0
2006-10-31 06:54:00,104.38,104.391,104.375,104.375,108802350.0
2006-10-31 06:55:00,104.385,104.424,104.375,104.413,169276737.0
2006-10-31 06:56:00,104.415,104.415,104.378,104.395,94263367.0
2006-10-31 06:57:00,104.405,104.41,104.398,104.405,10142906.0
2006-10-31 06:58:00,104.395,104.42,104.38,104.38,65802167.0
2006-10-31 06:59:00,104.373,104.425,104.373,104.382,77003564.0
2006-10-31 07:00:00,104.365,104.396,104.365,104.395,45868024.0
2006-10-31 07:01:00,104.39,104.4,104.36,104.39,64097592.0
2006-10-31 07:02:00,104.38,104.42,104.38,104.405,100992079.0
2006-10-31 07:03:00,104.41,104.43,104.41,104.43,146207576.0
2006-10-31 07:04:00,104.422,104.435,104.422,104.435,54769894.0
2006-10-31 07:05:00,104.43,104.45,104.43,104.435,116409079.0
2006-10-31 07:06:00,104.44,104.44,104.427,104.435,134740400.0
2006-10-31 07:07:00,104.427,104.444,104.415,104.415,225561804.0
2006-10-31 07:08:00,104.415,104.42,104.4,104.42,180885864.0
2006-10-31 07:09:00,104.415,104.421,104.4,104.405,233047030.0
2006-10-31 07:11:00,104.405,104.405,104.375,104.39,73705657.0
2006-10-31 07:12:00,104.405,104.418,104.396,104.41,17376326.0
2006-10-31 07:13:00,104.4,104.411,104.385,104.405,122445803.0
2006-10-31 07:14:00,104.4,104.408,104.4,104.402,32269631.0
2006-10-31 07:15:00,104.405,104.411,104.4,104.41,91720645.0
2006-10-31 07:16:00,104.41,104.424,104.405,104.415,175250137.0
2006-10-31 07:17:00,104.415,104.424,104.401,104.405,92271275.0
2006-10-31 07:18:00,104.405,104.415,104.4,104.405,43896972.0
2006-10-31 07:19:00,104.402,104.415,104.4,104.415,45349408.0
2006-10-31 07:20:00,104.402,104.415,104.402,104.415,26002806.0
2006-10-31 07:21:00,104.415,104.415,104.375,104.4,24331962.0
2006-10-31 07:22:00,104.415,104.415,104.4,104.41,26828435.0
2006-10-31 07:23:00,104.402,104.403,104.389,104.389,67569131.0
2006-10-31 07:24:00,104.382,104.395,104.354,104.395,29482019.0
2006-10-31 07:25:00,104.385,104.385,104.365,104.365,28798809.0
2006-10-31 07:26:00,104.365,104.385,104.365,104.385,37722103.0
2006-10-31 07:27:00,104.382,104.382,104.368,104.375,199251595.0
2006-10-31 07:28:00,104.37,104.37,104.355,104.355,27383232.0
2006-10-31 07:29:00,104.355,104.363,104.347,104.355,47646598.0
2006-10-31 07:30:00,104.347,104.365,104.345,104.365,53576641.0
2006-10-31 07:31:00,104.365,104.365,104.352,104.355,161460810.0
2006-10-31 07:32:00,104.36,104.36,104.343,104.35,111000915.0
2006-10-31 07:33:00,104.355,104.358,104.335,104.35,69385965.0
2006-10-31 07:34:00,104.355,104.363,104.355,104.355,15683202.0
2006-10-31 07:37:00,104.355,104.359,104.309,104.342,122792697.0
2006-10-31 07:38:00,104.345,104.345,104.312,104.33,58171088.0
2006-10-31 07:39:00,104.325,104.325,104.31,104.315,50277433.0
2006-10-31 07:40:00,104.305,104.33,104.305,104.315,72136001.0
2006-10-31 07:41:00,104.315,104.33,104.305,104.33,79287656.0
2006-10-31 07:42:00,104.325,104.325,104.314,104.32,81112693.0
2006-10-31 07:43:00,104.315,104.321,104.305,104.305,76080608.0
2006-10-31 07:44:00,104.305,104.32,104.297,104.3,33758574.0
2006-10-31 07:45:00,104.29,104.31,104.288,104.31,165154479.0
2006-10-31 07:46:00,104.305,104.325,104.293,104.315,124013380.0
2006-10-31 07:47:00,104.32,104.33,104.31,104.31,37622282.0
2006-10-31 07:48:00,104.3,104.3,104.287,104.287,60491664.0
2006-10-31 07:49:00,104.287,104.31,104.252,104.26,34971775.0
2006-10-31 07:50:00,104.245,104.28,104.245,104.26,39313552.0
2006-10-31 07:51:00,104.265,104.27,104.235,104.27,37940832.0
2006-10-31 07:52:00,104.27,104.27,104.24,104.255,22607535.0
2006-10-31 07:53:00,104.25,104.265,104.225,104.25,8828035.0
2006-10-31 07:54:00,104.25,104.25,104.217,104.25,150725707.0
2006-10-31 07:55:00,104.245,104.255,104.243,104.255,74830161.0
2006-10-31 07:56:00,104.25,104.25,104.23,104.24,51371130.0
2006-10-31 07:57:00,104.25,104.292,104.249,104.265,102661373.0
2006-10-31 07:58:00,104.265,104.268,104.255,104.263,190997047.0
2006-10-31 07:59:00,104.257,104.28,104.245,104.245,37870904.0
2006-10-31 08:00:00,104.255,104.255,104.205,104.245,99040540.0
2006-10-31 08:01:00,104.243,104.27,104.243,104.27,103282050.0
2006-10-31 08:02:00,104.265,104.28,104.235,104.235,111280000.0
2006-10-31 08:03:00,104.26,104.285,104.245,104.28,86996099.0
2006-10-31 08:04:00,104.28,104.28,104.265,104.28,57933685.0
2006-10-31 08:05:00,104.28,104.285,104.257,104.275,92109655.0
2006-10-31 08:06:00,104.278,104.3,104.275,104.29,105971260.0
2006-10-31 08:07:00,104.29,104.345,104.29,104.345,71429333.0
2006-10-31 08:08:00,104.345,104.347,104.325,104.325,113951946.0
2006-10-31 08:09:00,104.325,104.347,104.325,104.345,20051623.0
2006-10-31 08:10:00,104.35,104.35,104.335,104.34,42662365.0
2006-10-31 08:11:00,104.343,104.397,104.325,104.325,81607142.0
2006-10-31 08:12:00,104.355,104.385,104.355,104.385,122855830.0
2006-10-31 08:13:00,104.375,104.375,104.35,104.35,58198639.0
2006-10-31 08:14:00,104.35,104.369,104.345,104.345,107273155.0
2006-10-31 08:15:00,104.343,104.356,104.333,104.333,26512117.0
2006-10-31 08:16:00,104.342,104.345,104.32,104.33,74057770.0
2006-10-31 08:17:00,104.34,104.361,104.34,104.345,59664841.0
2006-10-31 08:18:00,104.347,104.353,104.345,104.345,83074862.0
2006-10-31 08:19:00,104.355,104.355,104.335,104.35,61580546.0
2006-10-31 08:20:00,104.345,104.37,104.341,104.345,92791296.0
2006-10-31 08:21:00,104.345,104.365,104.332,104.365,33575043.0
2006-10-31 08:22:00,104.37,104.37,104.347,104.35,73570172.0
2006-10-31 08:23:00,104.353,104.377,104.353,104.36,90225443.0
2006-10-31 08:24:00,104.362,104.368,104.355,104.355,63885733.0
2006-10-31 08:25:00,104.355,104.365,104.355,104.36,32982710.0
2006-10-31 08:26:00,104.35,104.35,104.335,104.335,121903650.0
2006-10-31 08:27:00,104.34,104.345,104.33,104.345,131696132.0
2006-10-31 08:28:00,104.327,104.363,104.327,104.363,129106991.0
2006-10-31 08:29:00,104.367,104.375,104.35,104.35,31803273.0
2006-10-31 08:30:00,104.352,104.359,104.352,104.358,67230484.0
2006-10-31 08:31:00,104.363,104.39,104.363,104.39,74719742.0
2006-10-31 08:32:00,104.38,104.396,104.38,104.39,93697190.0
2006-10-31 08:33:00,104.387,104.4,104.387,104.395,90738766.0
2006-10-31 08:34:00,104.395,104.396,104.383,104.383,110264594.0
2006-10-31 08:35:00,104.39,104.39,104.372,104.375,41822244.0
2006-10-31 08:36:00,104.375,104.393,104.365,104.383,26969933.0
2006-10-31 08:37:00,104.385,104.387,104.375,104.387,67773342.0
2006-10-31 08:38:00,104.385,104.385,104.345,104.385,197346204.0
2006-10-31 08:40:00,104.38,104.42,104.36,104.385,140347657.0
2006-10-31 08:41:00,104.385,104.403,104.36,104.373,44583240.0
2006-10-31 08:42:00,104.36,104.377,104.35,104.37,63816633.0
2006-10-31 08:44:00,104.37,104.37,104.353,104.355,44485221.0
2006-10-31 08:45:00,104.36,104.36,104.325,104.36,23788656.0
2006-10-31 08:46:00,104.355,104.36,104.34,104.34,199173260.0
2006-10-31 08:47:00,104.345,104.367,104.345,104.355,109687859.0
2006-10-31 08:48:00,104.355,104.355,104.33,104.355,97254178.0
2006-10-31 08:49:00,104.36,104.385,104.35,104.35,40725772.0
2006-10-31 08:50:00,104.343,104.352,104.301,104.33,102600050.0
2006-10-31 08:51:00,104.33,104.345,104.303,104.325,42599688.0
2006-10-31 08:52:00,104.325,104.325,104.301,104.32,69749503.0
2006-10-31 08:53:00,104.333,104.333,104.3,104.3,30340158.0
2006-10-31 08:54:00,104.3,104.31,104.285,104.285,36058203.0
2006-10-31 08:55:00,104.292,104.31,104.22,104.292,78204052.0
2006-10-31 08:56:00,104.295,104.295,104.235,104.28,177195139.0
2006-10-31 08:57:00,104.235,104.305,104.235,104.305,22765547.0
2006-10-31 08:58:00,104.285,104.312,104.285,104.31,91996314.0
2006-10-31 08:59:00,104.315,104.32,104.31,104.32,119915751.0
2006-10-31 09:00:00,104.315,104.33,104.29,104.32,29314222.0
2006-10-31 09:01:00,104.315,104.315,104.29,104.295,68004155.0
2006-10-31 09:02:00,104.28,104.317,104.28,104.31,50720666.0
2006-10-31 09:03:00,104.305,104.33,104.29,104.32,18354525.0
2006-10-31 09:04:00,104.308,104.338,104.308,104.325,75546364.0
2006-10-31 09:05:00,104.34,104.365,104.32,104.353,32878004.0
2006-10-31 09:06:00,104.355,104.36,104.34,104.36,86466793.0
2006-10-31 09:07:00,104.355,104.355,104.33,104.345,65685003.0
2006-10-31 09:08:00,104.355,104.36,104.322,104.322,80717742.0
2006-10-31 09:09:00,104.325,104.33,104.305,104.33,167759076.0
2006-10-31 09:10:00,104.325,104.35,104.313,104.35,66968585.0
2006-10-31 09:11:00,104.345,104.355,104.328,104.355,66669773.0
2006-10-31 09:12:00,104.355,104.375,104.345,104.345,45925294.0
2006-10-31 09:13:00,104.36,104.377,104.345,104.377,75284602.0
2006-10-31 09:14:00,104.358,104.37,104.345,104.37,90284641.0
2006-10-31 09:15:00,104.357,104.375,104.357,104.37,10254707.0
2006-10-31 09:16:00,104.37,104.37,104.33,104.345,97155797.0
2006-10-31 09:17:00,104.36,104.37,104.35,104.36,21550191.0
2006-10-31 09:18:00,104.377,104.425,104.358,104.41,38026809.0
2006-10-31 09:19:00,104.425,104.455,104.425,104.44,116857494.0
2006-10-31 09:20:00,104.442,104.459,104.428,104.45,86745077.0
2006-10-31 09:21:00,104.45,104.463,104.41,104.443,98206087.0
2006-10-31 09:22:00,104.43,104.48,104.43,104.48,212275133.0
2006-10-31 09:23:00,104.48,104.49,104.455,104.49,34973940.0
2006-10-31 09:24:00,104.485,104.505,104.47,104.488,22953060.0
2006-10-31 09:25:00,104.495,104.53,104.478,104.513,37577272.0
2006-10-31 09:26:00,104.52,104.52,104.477,104.505,98264067.0
2006-10-31 09:27:00,104.51,104.52,104.502,104.502,44324485.0
2006-10-31 09:28:00,104.497,104.523,104.497,104.523,124494234.0
2006-10-31 09:29:00,104.525,104.54,104.49,104.53,52924930.0
2006-10-31 09:30:00,104.523,104.532,104.49,104.51,61546646.0
2006-10-31 09:31:00,104.51,104.515,104.465,104.473,100655221.0
2006-10-31 09:32:00,104.48,104.48,104.455,104.46,37329472.0
2006-10-31 09:33:00,104.455,104.48,104.44,104.46,76579816.0
2006-10-31 09:34:00,104.468,104.505,104.468,104.485,37087987.0
2006-10-31 09:35:00,104.48,104.52,104.47,104.485,65661389.0
2006-10-31 09:36:00,104.485,104.5,104.47,104.495,67314281.0
2006-10-31 09:37:00,104.5,104.501,104.485,104.495,11211835.0
2006-10-31 09:38:00,104.49,104.49,104.39,104.43,22904819.0
2006-10-31 09:39:00,104.41,104.5,104.41,104.45,36804256.0
2006-10-31 09:40:00,104.435,104.453,104.39,104.418,96521046.0
2006-10-31 09:41:00,104.425,104.465,104.387,104.465,122781050.0
2006-10-31 09:42:00,104.47,104.485,104.425,104.425,78610841.0
2006-10-31 09:43:00,104.43,104.538,104.43,104.487,35613947.0
2006-10-31 09:44:00,104.495,104.495,104.46,104.468,39221487.0
2006-10-31 09:45:00,104.467,104.5,104.455,104.465,85248169.0
2006-10-31 09:46:00,104.475,104.483,104.472,104.48,127903559.0
2006-10-31 09:47:00,104.475,104.545,104.475,104.505,99456500.0
2006-10-31 09:48:00,104.487,104.547,104.48,104.54,179624237.0
2006-10-31 09:49:00,104.545,104.545,104.508,104.52,39349744.0
2006-10-31 09:50:00,104.53,104.55,104.51,104.525,42349310.0
2006-10-31 09:51:00,104.51,104.552,104.51,104.552,48835213.0
2006-10-31 09:52:00,104.55,104.564,104.532,104.56,131901811.0
2006-10-31 09:53:00,104.54,104.555,104.53,104.53,98124182.0
2006-10-31 09:54:00,104.528,104.538,104.5,104.5,120449765.0
2006-10-31 09:55:00,104.508,104.585,104.508,104.55,60305502.0
2006-10-31 09:56:00,104.555,104.555,104.51,104.532,171243966.0
2006-10-31 09:57:00,104.535,104.538,104.53,104.53,18007363.0
2006-10-31 09:58:00,104.522,104.555,104.473,104.555,32551776.0
2006-10-31 09:59:00,104.543,104.557,104.465,104.465,80155870.0
2006-10-31 10:00:00,104.47,104.515,104.47,104.49,52566000.0
2006-10-31 10:01:00,104.485,104.49,104.455,104.48,52027091.0
2006-10-31 10:02:00,104.47,104.5,104.43,104.5,87422437.0
2006-10-31 10:03:00,104.495,104.495,104.432,104.432,147906244.0
2006-10-31 10:04:00,104.435,104.465,104.412,104.425,64873673.0
2006-10-31 10:05:00,104.418,104.485,104.418,104.485,51639818.0
2006-10-31 10:06:00,104.49,104.505,104.445,104.5,105732477.0
2006-10-31 10:07:00,104.495,104.497,104.475,104.475,98831853.0
2006-10-31 10:08:00,104.483,104.52,104.462,104.505,83326746.0
2006-10-31 10:09:00,104.49,104.493,104.465,104.465,54499877.0
2006-10-31 10:10:00,104.457,104.52,104.457,104.49,28908790.0
2006-10-31 10:11:00,104.48,104.5,104.46,104.5,74051676.0
2006-10-31 10:12:00,104.5,104.51,104.46,104.5,27475624.0
2006-10-31 10:13:00,104.492,104.492,104.475,104.485,50092111.0
2006-10-31 10:14:00,104.495,104.495,104.45,104.45,132157012.0
2006-10-31 10:15:00,104.49,104.51,104.46,104.485,97515173.0
2006-10-31 10:16:00,104.5,104.525,104.49,104.49,52595979.0
2006-10-31 10:17:00,104.495,104.52,104.45,104.45,39012399.0
2006-10-31 10:18:00,104.45,104.5,104.45,104.47,16686389.0
2006-10-31 10:19:00,104.48,104.483,104.44,104.44,26863455.0
2006-10-31 10:20:00,104.457,104.47,104.425,104.47,69353895.0
2006-10-31 10:21:00,104.462,104.48,104.462,104.48,61382072.0
2006-10-31 10:22:00,104.475,104.475,104.432,104.453,48399428.0
2006-10-31 10:23:00,104.457,104.457,104.405,104.445,89144817.0
2006-10-31 10:24:00,104.45,104.47,104.447,104.45,73957574.0
2006-10-31 10:25:00,104.455,104.46,104.42,104.46,40304888.0
2006-10-31 10:26:00,104.455,104.457,104.405,104.43,117024043.0
2006-10-31 10:27:00,104.422,104.43,104.42,104.425,127699614.0
2006-10-31 10:28:00,104.425,104.425,104.38,104.4,21594836.0
2006-10-31 10:29:00,104.39,104.416,104.39,104.405,63173610.0
2006-10-31 10:30:00,104.405,104.412,104.335,104.365,16195919.0
2006-10-31 10:31:00,104.37,104.393,104.333,104.36,132049691.0
2006-10-31 10:32:00,104.37,104.37,104.317,104.317,15086484.0
2006-10-31 10:33:00,104.315,104.315,104.242,104.265,48917409.0
2006-10-31 10:34:00,104.253,104.3,104.253,104.28,50788754.0
2006-10-31 10:35:00,104.275,104.3,104.25,104.29,93507499.0
2006-10-31 10:36:00,104.29,104.3,104.267,104.275,55323590.0
2006-10-31 10:37:00,104.25,104.275,104.23,104.23,86337421.0
2006-10-31 10:38:00,104.24,104.275,104.217,104.275,102904833.0
2006-10-31 10:39:00,104.275,104.31,104.235,104.235,311659190.0
2006-10-31 10:40:00,104.235,104.265,104.18,104.22,93098475.0
2006-10-31 10:41:00,104.22,104.22,104.135,104.14,63889172.0
2006-10-31 10:42:00,104.165,104.23,104.145,104.205,64908766.0
2006-10-31 10:43:00,104.23,104.235,104.185,104.215,82637519.0
2006-10-31 10:44:00,104.23,104.25,104.225,104.225,48885317.0
2006-10-31 10:45:00,104.205,104.242,104.195,104.195,74567755.0
2006-10-31 10:46:00,104.195,104.24,104.165,104.24,115512027.0
2006-10-31 10:47:00,104.25,104.3,104.238,104.25,71079979.0
2006-10-31 10:48:00,104.245,104.3,104.24,104.28,52152813.0
2006-10-31 10:49:00,104.3,104.307,104.26,104.28,42228530.0
2006-10-31 10:50:00,104.265,104.33,104.25,104.315,36419988.0
2006-10-31 10:51:00,104.31,104.345,104.3,104.34,118741818.0
2006-10-31 10:52:00,104.335,104.335,104.305,104.315,21377425.0
2006-10-31 10:53:00,104.315,104.33,104.305,104.33,32209035.0
2006-10-31 10:54:00,104.32,104.357,104.288,104.288,52249308.0
2006-10-31 10:55:00,104.33,104.37,104.31,104.37,65945250.0
2006-10-31 10:56:00,104.37,104.375,104.337,104.337,87317101.0
2006-10-31 10:57:00,104.35,104.38,104.325,104.355,106325309.0
2006-10-31 10:58:00,104.355,104.38,104.345,104.38,17684198.0
2006-10-31 10:59:00,104.38,104.38,104.32,104.32,22466346.0
2006-10-31 11:00:00,104.28,104.35,104.28,104.322,72247856.0
2006-10-31 11:01:00,104.32,104.35,104.265,104.34,71249102.0
2006-10-31 11:02:00,104.325,104.356,104.325,104.325,68643395.0
2006-10-31 11:03:00,104.33,104.34,104.31,104.34,72153009.0
2006-10-31 11:04:00,104.315,104.34,104.31,104.34,54310406.0
2006-10-31 11:05:00,104.34,104.365,104.325,104.365,179398129.0
2006-10-31 11:06:00,104.362,104.375,104.335,104.35,36952980.0
2006-10-31 11:07:00,104.355,104.38,104.355,104.37,102321729.0
2006-10-31 11:08:00,104.345,104.39,104.345,104.375,46781445.0
2006-10-31 11:09:00,104.375,104.39,104.367,104.39,66448083.0
2006-10-31 11:10:00,104.385,104.389,104.373,104.385,80497942.0
2006-10-31 11:11:00,104.378,104.4,104.365,104.365,40846676.0
2006-10-31 11:12:00,104.36,104.388,104.36,104.387,48918067.0
2006-10-31 11:13:00,104.39,104.4,104.355,104.4,30051198.0
2006-10-31 11:14:00,104.393,104.405,104.39,104.39,147257120.0
2006-10-31 11:15:00,104.395,104.42,104.38,104.38,77906029.0
2006-10-31 11:16:00,104.41,104.41,104.379,104.385,32021734.0
2006-10-31 11:17:00,104.385,104.385,104.367,104.367,37765749.0
2006-10-31 11:18:00,104.36,104.396,104.36,104.395,91776580.0
2006-10-31 11:19:00,104.4,104.4,104.355,104.355,157143288.0
2006-10-31 11:20:00,104.36,104.402,104.36,104.395,53912994.0
2006-10-31 11:21:00,104.38,104.407,104.36,104.36,81486298.0
2006-10-31 11:22:00,104.38,104.39,104.363,104.363,78418187.0
2006-10-31 11:23:00,104.365,104.4,104.365,104.385,15004408.0
2006-10-31 11:24:00,104.38,104.405,104.358,104.385,101589270.0
2006-10-31 11:25:00,104.383,104.405,104.375,104.375,54576632.0
2006-10-31 11:26:00,104.405,104.405,104.38,104.398,115056647.0
2006-10-31 11:27:00,104.4,104.405,104.375,104.375,44929618.0
2006-10-31 11:28:00,104.375,104.39,104.315,104.38,183408357.0
2006-10-31 11:29:00,104.34,104.385,104.32,104.32,87769920.0
2006-10-31 11:30:00,104.325,104.365,104.32,104.345,42219092.0
2006-10-31 11:31:00,104.35,104.35,104.288,104.288,33996913.0
2006-10-31 11:32:00,104.285,104.355,104.285,104.33,49148324.0
2006-10-31 11:33:00,104.325,104.365,104.325,104.345,131276787.0
2006-10-31 11:34:00,104.345,104.37,104.335,104.335,111379465.0
2006-10-31 11:35:00,104.335,104.35,104.3,104.35,73332729.0
2006-10-31 11:36:00,104.345,104.36,104.27,104.338,104522960.0
2006-10-31 11:37:00,104.355,104.355,104.304,104.31,78676941.0
2006-10-31 11:38:00,104.32,104.34,104.305,104.34,36561476.0
2006-10-31 11:39:00,104.34,104.363,104.302,104.36,42711724.0
2006-10-31 11:40:00,104.36,104.37,104.33,104.37,61875181.0
2006-10-31 11:41:00,104.355,104.365,104.348,104.348,59669806.0
2006-10-31 11:42:00,104.365,104.365,104.275,104.315,57689461.0
2006-10-31 11:43:00,104.315,104.315,104.28,104.28,60245890.0
2006-10-31 11:44:00,104.285,104.302,104.285,104.29,43696647.0
2006-10-31 11:45:00,104.285,104.315,104.28,104.31,42861448.0
2006-10-31 11:46:00,104.31,104.313,104.298,104.3,81885868.0
2006-10-31 11:47:00,104.295,104.335,104.29,104.325,55882617.0
2006-10-31 11:48:00,104.335,104.335,104.315,104.33,36684113.0
2006-10-31 11:49:00,104.33,104.33,104.308,104.325,144356933.0
2006-10-31 11:50:00,104.325,104.335,104.302,104.32,78301070.0
2006-10-31 11:51:00,104.325,104.337,104.315,104.323,117231794.0
2006-10-31 11:52:00,104.335,104.335,104.31,104.315,83990180.0
2006-10-31 11:53:00,104.305,104.312,104.29,104.295,90893079.0
2006-10-31 11:54:00,104.31,104.33,104.295,104.3,65518542.0
2006-10-31 11:55:00,104.302,104.32,104.285,104.32,39447180.0
2006-10-31 11:56:00,104.333,104.355,104.305,104.355,21502606.0
2006-10-31 11:57:00,104.355,104.365,104.315,104.337,152263787.0
2006-10-31 11:58:00,104.34,104.346,104.32,104.32,69766108.0
2006-10-31 11:59:00,104.31,104.335,104.31,104.32,117637649.0
2006-10-31 12:00:00,104.323,104.36,104.31,104.36,64215105.0
2006-10-31 12:01:00,104.355,104.355,104.33,104.35,105066758.0
2006-10-31 12:02:00,104.35,104.355,104.31,104.34,43960208.0
2006-10-31 12:03:00,104.333,104.37,104.325,104.37,138972334.0
2006-10-31 12:04:00,104.362,104.364,104.349,104.355,216019727.0
2006-10-31 12:05:00,104.36,104.365,104.298,104.33,90998453.0
2006-10-31 12:06:00,104.317,104.345,104.295,104.345,56434157.0
2006-10-31 12:07:00,104.337,104.337,104.285,104.3,114469300.0
2006-10-31 12:08:00,104.3,104.305,104.295,104.305,51558502.0
2006-10-31 12:09:00,104.31,104.31,104.27,104.295,34303920.0
2006-10-31 12:10:00,104.303,104.33,104.303,104.33,91513085.0
2006-10-31 12:11:00,104.328,104.36,104.328,104.36,30291000.0
2006-10-31 12:12:00,104.36,104.365,104.34,104.365,88673509.0
2006-10-31 12:13:00,104.365,104.38,104.35,104.35,53364796.0
2006-10-31 12:14:00,104.355,104.365,104.31,104.33,108054407.0
2006-10-31 12:15:00,104.327,104.327,104.305,104.305,67687017.0
2006-10-31 12:16:00,104.305,104.337,104.305,104.33,96180887.0
2006-10-31 12:17:00,104.33,104.33,104.28,104.28,55627921.0
2006-10-31 12:18:00,104.295,104.295,104.265,104.27,82595592.0
2006-10-31 12:19:00,104.265,104.325,104.265,104.285,106254169.0
2006-10-31 12:20:00,104.295,104.335,104.295,104.303,102952095.0
2006-10-31 12:21:00,104.29,104.34,104.28,104.32,64342083.0
2006-10-31 12:22:00,104.33,104.346,104.31,104.335,44184662.0
2006-10-31 12:23:00,104.335,104.35,104.325,104.325,46289138.0
2006-10-31 12:24:00,104.35,104.35,104.331,104.335,84697636.0
2006-10-31 12:25:00,104.34,104.363,104.333,104.363,141976910.0
2006-10-31 12:26:00,104.367,104.39,104.335,104.37,117829791.0
2006-10-31 12:27:00,104.36,104.373,104.36,104.373,20703748.0
2006-10-31 12:28:00,104.375,104.375,104.34,104.34,47471395.0
2006-10-31 12:29:00,104.35,104.42,104.35,104.412,41648631.0
2006-10-31 12:30:00,104.42,104.43,104.385,104.43,22284831.0
2006-10-31 12:31:00,104.425,104.425,104.395,104.425,52636714.0
2006-10-31 12:32:00,104.427,104.455,104.425,104.445,179311138.0
2006-10-31 12:33:00,104.425,104.465,104.425,104.425,25100365.0
2006-10-31 12:34:00,104.425,104.475,104.41,104.41,62646187.0
2006-10-31 12:35:00,104.415,104.49,104.415,104.423,113847116.0
2006-10-31 12:36:00,104.417,104.46,104.417,104.46,114595751.0
2006-10-31 12:37:00,104.435,104.482,104.435,104.482,29306841.0
2006-10-31 12:38:00,104.47,104.485,104.425,104.458,72932879.0
2006-10-31 12:39:00,104.47,104.475,104.43,104.463,13110673.0
2006-10-31 12:40:00,104.475,104.505,104.47,104.505,78294097.0
2006-10-31 12:41:00,104.49,104.52,104.47,104.515,99906741.0
2006-10-31 12:42:00,104.52,104.54,104.5,104.515,62613806.0
2006-10-31 12:43:00,104.525,104.54,104.513,104.54,32185822.0
2006-10-31 12:44:00,104.53,104.53,104.489,104.515,106822717.0
2006-10-31 12:45:00,104.495,104.517,104.495,104.503,74565377.0
2006-10-31 12:46:00,104.495,104.525,104.475,104.51,90575884.0
2006-10-31 12:47:00,104.505,104.563,104.505,104.535,105509418.0
2006-10-31 12:48:00,104.55,104.57,104.53,104.555,69035327.0
2006-10-31 12:49:00,104.555,104.583,104.537,104.56,299973526.0
2006-10-31 12:50:00,104.56,104.587,104.56,104.57,86697535.0
2006-10-31 12:51:00,104.575,104.575,104.513,104.54,233124758.0
2006-10-31 12:52:00,104.528,104.575,104.528,104.555,35202477.0
2006-10-31 12:53:00,104.547,104.575,104.52,104.575,70784735.0
2006-10-31 12:54:00,104.557,104.575,104.538,104.575,93004324.0
2006-10-31 12:55:00,104.565,104.587,104.565,104.587,59795362.0
2006-10-31 12:56:00,104.58,104.665,104.547,104.645,23158986.0
2006-10-31 12:57:00,104.63,104.645,104.595,104.605,48548387.0
2006-10-31 12:58:00,104.61,104.62,104.575,104.62,20532097.0
2006-10-31 12:59:00,104.6,104.635,104.565,104.583,87392042.0
2006-10-31 13:00:00,104.59,104.615,104.59,104.615,22822427.0
2006-10-31 13:01:00,104.595,104.612,104.58,104.58,100053647.0
2006-10-31 13:02:00,104.6,104.61,104.537,104.537,148500325.0
2006-10-31 13:03:00,104.525,104.542,104.5,104.54,46584797.0
2006-10-31 13:04:00,104.51,104.56,104.51,104.56,11833242.0
2006-10-31 13:05:00,104.555,104.555,104.51,104.53,68022669.0
2006-10-31 13:06:00,104.523,104.53,104.495,104.5,55605103.0
2006-10-31 13:07:00,104.505,104.54,104.505,104.515,94308024.0
2006-10-31 13:08:00,104.515,104.57,104.505,104.57,188211931.0
2006-10-31 13:09:00,104.573,104.58,104.525,104.525,93642499.0
2006-10-31 13:10:00,104.57,104.57,104.514,104.515,62083838.0
2006-10-31 13:11:00,104.51,104.555,104.5,104.535,64260695.0
2006-10-31 13:12:00,104.538,104.55,104.503,104.55,72889621.0
2006-10-31 13:13:00,104.545,104.555,104.507,104.54,59527679.0
2006-10-31 13:14:00,104.535,104.56,104.503,104.56,128712657.0
2006-10-31 13:15:00,104.53,104.559,104.515,104.545,109266345.0
2006-10-31 13:16:00,104.55,104.55,104.485,104.52,92789495.0
2006-10-31 13:17:00,104.525,104.535,104.51,104.513,89046386.0
2006-10-31 13:18:00,104.52,104.52,104.48,104.48,38191261.0
2006-10-31 13:19:00,104.525,104.54,104.51,104.523,52225873.0
2006-10-31 13:20:00,104.515,104.54,104.505,104.515,38068836.0
2006-10-31 13:21:00,104.508,104.533,104.475,104.505,116896759.0
2006-10-31 13:22:00,104.5,104.515,104.455,104.515,46871742.0
2006-10-31 13:23:00,104.495,104.525,104.475,104.505,36104720.0
2006-10-31 13:24:00,104.51,104.513,104.49,104.513,36584419.0
2006-10-31 13:25:00,104.51,104.545,104.51,104.52,46690512.0
2006-10-31 13:26:00,104.52,104.555,104.52,104.555,132401864.0
2006-10-31 13:27:00,104.555,104.555,104.515,104.548,130142798.0
2006-10-31 13:28:00,104.53,104.54,104.523,104.527,22070968.0
2006-10-31 13:29:00,104.53,104.53,104.49,104.51,217302446.0
2006-10-31 13:30:00,104.515,104.515,104.44,104.5,19165324.0
2006-10-31 13:31:00,104.49,104.49,104.47,104.47,94438958.0
2006-10-31 13:32:00,104.46,104.507,104.46,104.495,22549688.0
2006-10-31 13:33:00,104.48,104.495,104.421,104.465,163992664.0
2006-10-31 13:34:00,104.472,104.472,104.413,104.452,38433990.0
2006-10-31 13:35:00,104.465,104.48,104.45,104.455,108329687.0
2006-10-31 13:36:00,104.48,104.48,104.405,104.425,51820468.0
2006-10-31 13:37:00,104.42,104.455,104.42,104.455,36727429.0
2006-10-31 13:38:00,104.445,104.475,104.395,104.395,61166711.0
2006-10-31 13:39:00,104.445,104.47,104.445,104.45,82771121.0
2006-10-31 13:40:00,104.453,104.47,104.442,104.442,91699272.0
2006-10-31 13:41:00,104.437,104.47,104.43,104.455,250110477.0
2006-10-31 13:42:00,104.455,104.455,104.433,104.452,68698000.0
2006-10-31 13:43:00,104.453,104.453,104.425,104.45,74449436.0
2006-10-31 13:44:00,104.455,104.46,104.44,104.443,83904549.0
2006-10-31 13:45:00,104.445,104.462,104.44,104.45,94059510.0
2006-10-31 13:46:00,104.44,104.467,104.44,104.448,63972118.0
2006-10-31 13:47:00,104.45,104.475,104.442,104.475,79514072.0
2006-10-31 13:48:00,104.463,104.495,104.463,104.495,64062217.0
2006-10-31 13:49:00,104.48,104.5,104.445,104.45,99346499.0
2006-10-31 13:50:00,104.452,104.475,104.451,104.475,61586189.0
2006-10-31 13:51:00,104.467,104.473,104.43,104.43,53240658.0
2006-10-31 13:52:00,104.425,104.43,104.408,104.423,22109138.0
2006-10-31 13:53:00,104.42,104.46,104.42,104.46,318543725.0
2006-10-31 13:54:00,104.455,104.455,104.415,104.42,126294273.0
2006-10-31 13:55:00,104.445,104.469,104.42,104.45,172049272.0
2006-10-31 13:56:00,104.47,104.47,104.44,104.44,82290636.0
2006-10-31 13:57:00,104.445,104.445,104.42,104.42,35866351.0
2006-10-31 13:58:00,104.42,104.465,104.42,104.465,35926049.0
2006-10-31 13:59:00,104.468,104.468,104.45,104.46,118216129.0
2006-10-31 14:00:00,104.46,104.52,104.46,104.51,69796607.0
2006-10-31 14:01:00,104.495,104.505,104.495,104.505,54589483.0
2006-10-31 14:02:00,104.505,104.505,104.465,104.49,136691767.0
2006-10-31 14:03:00,104.49,104.49,104.419,104.462,95592875.0
2006-10-31 14:04:00,104.46,104.483,104.46,104.475,84931470.0
2006-10-31 14:05:00,104.495,104.51,104.443,104.505,36202122.0
2006-10-31 14:06:00,104.51,104.535,104.5,104.51,17446747.0
2006-10-31 14:07:00,104.49,104.511,104.49,104.505,54161735.0
2006-10-31 14:08:00,104.5,104.5,104.46,104.49,115059296.0
2006-10-31 14:09:00,104.498,104.498,104.47,104.487,117094834.0
2006-10-31 14:10:00,104.475,104.485,104.46,104.475,41360495.0
2006-10-31 14:11:00,104.497,104.515,104.495,104.505,44362229.0
2006-10-31 14:12:00,104.49,104.52,104.475,104.48,115910676.0
2006-10-31 14:13:00,104.485,104.495,104.46,104.472,66994045.0
2006-10-31 14:14:00,104.49,104.505,104.455,104.495,67933774.0
2006-10-31 14:15:00,104.505,104.505,104.47,104.485,86728385.0
2006-10-31 14:16:00,104.49,104.5,104.43,104.43,138495915.0
2006-10-31 14:17:00,104.445,104.46,104.41,104.43,102019746.0
2006-10-31 14:18:00,104.43,104.467,104.43,104.45,91141434.0
2006-10-31 14:19:00,104.49,104.49,104.42,104.44,20967534.0
2006-10-31 14:20:00,104.43,104.49,104.41,104.49,68542226.0
2006-10-31 14:21:00,104.485,104.501,104.475,104.495,37751555.0
2006-10-31 14:22:00,104.49,104.51,104.49,104.49,93525336.0
2006-10-31 14:23:00,104.483,104.496,104.472,104.495,48779495.0
2006-10-31 14:24:00,104.493,104.493,104.45,104.483,49779330.0
2006-10-31 14:25:00,104.49,104.5,104.435,104.472,189612804.0
2006-10-31 14:26:00,104.473,104.51,104.45,104.51,40501982.0
2006-10-31 14:27:00,104.505,104.505,104.455,104.48,67767201.0
2006-10-31 14:28:00,104.47,104.49,104.45,104.45,245062961.0
2006-10-31 14:29:00,104.45,104.5,104.45,104.492,304265851.0
2006-10-31 14:30:00,104.49,104.499,104.48,104.48,246227724.0
2006-10-31 14:31:00,104.485,104.485,104.462,104.485,46194024.0
2006-10-31 14:32:00,104.475,104.49,104.465,104.465,86005598.0
2006-10-31 14:33:00,104.455,104.52,104.455,104.52,104647465.0
2006-10-31 14:34:00,104.515,104.515,104.485,104.505,17645538.0
2006-10-31 14:35:00,104.503,104.515,104.49,104.508,54059700.0
2006-10-31 14:36:00,104.505,104.515,104.46,104.515,69260193.0
2006-10-31 14:37:00,104.52,104.52,104.465,104.465,43234097.0
2006-10-31 14:38:00,104.46,104.487,104.452,104.475,74398497.0
2006-10-31 14:39:00,104.465,104.513,104.465,104.48,58038596.0
2006-10-31 14:40:00,104.495,104.515,104.495,104.515,25235653.0
2006-10-31 14:41:00,104.51,104.55,104.49,104.525,38560492.0
2006-10-31 14:42:00,104.528,104.528,104.482,104.482,88875280.0
2006-10-31 14:43:00,104.52,104.53,104.47,104.505,139541002.0
2006-10-31 14:44:00,104.5,104.515,104.5,104.505,67269362.0
2006-10-31 14:45:00,104.505,104.505,104.465,104.5,154775965.0
2006-10-31 14:46:00,104.49,104.505,104.48,104.48,55478161.0
2006-10-31 14:47:00,104.48,104.51,104.475,104.475,70713135.0
2006-10-31 14:48:00,104.475,104.505,104.475,104.505,114236494.0
2006-10-31 14:49:00,104.515,104.515,104.483,104.495,98596022.0
2006-10-31 14:50:00,104.493,104.525,104.493,104.51,69548664.0
2006-10-31 14:51:00,104.513,104.525,104.48,104.493,98117873.0
2006-10-31 14:52:00,104.488,104.505,104.482,104.505,43188061.0
2006-10-31 14:53:00,104.505,104.505,104.436,104.505,36990774.0
2006-10-31 14:54:00,104.493,104.493,104.455,104.455,49626953.0
2006-10-31 14:55:00,104.46,104.503,104.46,104.485,59509255.0
2006-10-31 14:56:00,104.49,104.49,104.43,104.445,95961933.0
2006-10-31 14:57:00,104.42,104.455,104.42,104.44,40309425.0
2006-10-31 14:58:00,104.43,104.45,104.39,104.39,64336421.0
2006-10-31 14:59:00,104.45,104.455,104.425,104.445,41133365.0
2006-10-31 15:00:00,104.445,104.445,104.415,104.425,159703376.0
2006-10-31 15:01:00,104.44,104.44,104.325,104.385,36241318.0
2006-10-31 15:02:00,104.37,104.415,104.345,104.393,76698675.0
2006-10-31 15:03:00,104.395,104.395,104.384,104.385,104439551.0
2006-10-31 15:04:00,104.385,104.391,104.355,104.38,39072170.0
2006-10-31 15:05:00,104.375,104.375,104.325,104.325,30330899.0
2006-10-31 15:06:00,104.33,104.354,104.33,104.345,65951223.0
2006-10-31 15:07:00,104.33,104.345,104.32,104.32,84821490.0
2006-10-31 15:08:00,104.32,104.36,104.302,104.345,55491906.0
2006-10-31 15:09:00,104.34,104.365,104.327,104.327,116998403.0
2006-10-31 15:10:00,104.34,104.38,104.34,104.365,54878004.0
2006-10-31 15:11:00,104.355,104.383,104.32,104.365,81509011.0
2006-10-31 15:12:00,104.36,104.382,104.333,104.35,80975528.0
2006-10-31 15:13:00,104.35,104.35,104.303,104.303,62956482.0
2006-10-31 15:14:00,104.3,104.34,104.3,104.34,46803402.0
2006-10-31 15:15:00,104.343,104.385,104.329,104.37,167164642.0
2006-10-31 15:16:00,104.37,104.37,104.33,104.34,25262223.0
2006-10-31 15:17:00,104.35,104.355,104.298,104.355,56322976.0
2006-10-31 15:18:00,104.328,104.365,104.328,104.365,37196446.0
2006-10-31 15:19:00,104.365,104.365,104.32,104.323,68886023.0
2006-10-31 15:20:00,104.305,104.315,104.29,104.3,217630806.0
2006-10-31 15:21:00,104.295,104.315,104.273,104.31,99009166.0
2006-10-31 15:22:00,104.31,104.31,104.26,104.295,48845801.0
2006-10-31 15:23:00,104.295,104.325,104.25,104.308,27691772.0
2006-10-31 15:24:00,104.255,104.315,104.255,104.315,39418811.0
2006-10-31 15:25:00,104.31,104.335,104.305,104.335,87681690.0
2006-10-31 15:26:00,104.315,104.327,104.265,104.313,21216837.0
2006-10-31 15:27:00,104.31,104.335,104.285,104.335,33128357.0
2006-10-31 15:28:00,104.34,104.375,104.32,104.34,26549274.0
2006-10-31 15:29:00,104.345,104.345,104.264,104.27,114608406.0
2006-10-31 15:30:00,104.28,104.363,104.28,104.345,48088800.0
2006-10-31 15:31:00,104.36,104.367,104.315,104.335,112145371.0
2006-10-31 15:32:00,104.335,104.38,104.335,104.375,85087589.0
2006-10-31 15:33:00,104.337,104.385,104.332,104.385,46410747.0
2006-10-31 15:34:00,104.38,104.4,104.353,104.36,50500096.0
2006-10-31 15:35:00,104.395,104.415,104.35,104.395,41892862.0
2006-10-31 15:36:00,104.415,104.415,104.38,104.405,69920343.0
2006-10-31 15:37:00,104.405,104.415,104.373,104.39,26647683.0
2006-10-31 15:38:00,104.42,104.44,104.39,104.42,56077012.0
2006-10-31 15:39:00,104.423,104.433,104.41,104.433,42697256.0
2006-10-31 15:40:00,104.432,104.453,104.395,104.42,25120114.0
2006-10-31 15:41:00,104.435,104.48,104.393,104.46,92117307.0
2006-10-31 15:42:00,104.46,104.48,104.423,104.46,45984345.0
2006-10-31 15:43:00,104.455,104.48,104.405,104.455,80002484.0
2006-10-31 15:44:00,104.455,104.46,104.435,104.46,95907366.0
2006-10-31 15:45:00,104.46,104.485,104.42,104.46,84815455.0
2006-10-31 15:46:00,104.475,104.485,104.45,104.485,38160282.0
2006-10-31 15:47:00,104.493,104.508,104.465,104.465,78959210.0
2006-10-31 15:48:00,104.465,104.502,104.431,104.5,62550374.0
2006-10-31 15:49:00,104.485,104.5,104.472,104.5,254783787.0
2006-10-31 15:50:00,104.5,104.563,104.475,104.555,69644516.0
2006-10-31 15:51:00,104.545,104.593,104.535,104.578,65266428.0
2006-10-31 15:52:00,104.555,104.627,104.555,104.575,125743306.0
2006-10-31 15:53:00,104.58,104.605,104.579,104.585,68608822.0
2006-10-31 15:54:00,104.575,104.601,104.533,104.56,131040332.0
2006-10-31 15:55:00,104.557,104.6,104.531,104.548,1458237133.0
2006-10-31 15:56:00,104.56,104.605,104.55,104.563,98137564.0
2006-10-31 15:57:00,104.565,104.627,104.548,104.58,135613477.0
2006-10-31 15:58:00,104.575,104.611,104.575,104.605,103489180.0
2006-10-31 15:59:00,104.605,104.605,104.565,104.583,80600150.0
2006-10-31 16:00:00,104.55,104.59,104.527,104.55,215162791.0
2006-10-31 16:01:00,104.555,104.555,104.47,104.535,415509511.0
2006-10-31 16:02:00,104.543,104.56,104.51,104.54,68488018.0
2006-10-31 16:03:00,104.515,104.555,104.482,104.535,173018822.0
2006-10-31 16:04:00,104.53,104.545,104.485,104.52,49993000.0
2006-10-31 16:05:00,104.518,104.535,104.515,104.53,67516893.0
2006-10-31 16:06:00,104.53,104.535,104.468,104.535,606768418.0
2006-10-31 16:07:00,104.54,104.54,104.457,104.52,117058272.0
2006-10-31 16:08:00,104.513,104.527,104.505,104.525,94137905.0
2006-10-31 16:09:00,104.52,104.53,104.483,104.483,55889836.0
2006-10-31 16:10:00,104.49,104.535,104.49,104.522,76579151.0
2006-10-31 16:11:00,104.523,104.55,104.498,104.515,23605201.0
2006-10-31 16:12:00,104.515,104.555,104.515,104.555,59965253.0
2006-10-31 16:13:00,104.55,104.55,104.52,104.52,339673319.0
2006-10-31 16:14:00,104.522,104.54,104.462,104.53,590298150.0
2006-10-31 16:15:00,104.52,104.545,104.507,104.545,96705321.0
2006-10-31 16:16:00,104.55,104.56,104.515,104.515,36246663.0
2006-10-31 16:17:00,104.51,104.517,104.488,104.517,39766891.0
2006-10-31 16:18:00,104.515,104.541,104.515,104.515,123683597.0
2006-10-31 16:19:00,104.518,104.535,104.498,104.53,143076870.0
2006-10-31 16:20:00,104.53,104.56,104.484,104.55,253445956.0
2006-10-31 16:21:00,104.58,104.58,104.545,104.565,62673606.0
2006-10-31 16:22:00,104.565,104.61,104.55,104.61,29440307.0
2006-10-31 16:23:00,104.603,104.625,104.592,104.6,97939799.0
2006-10-31 16:24:00,104.595,104.625,104.59,104.625,46758994.0
2006-10-31 16:25:00,104.575,104.615,104.575,104.615,96180824.0
2006-10-31 16:26:00,104.615,104.62,104.54,104.62,373287198.0
2006-10-31 16:27:00,104.59,104.665,104.59,104.635,91700291.0
2006-10-31 16:28:00,104.645,104.66,104.605,104.64,112681982.0
2006-10-31 16:29:00,104.64,104.66,104.602,104.64,120762275.0
2006-10-31 16:30:00,104.635,104.665,104.597,104.64,50774869.0
2006-10-31 16:31:00,104.63,104.648,104.595,104.648,73820264.0
2006-10-31 16:32:00,104.64,104.665,104.593,104.625,250148172.0
2006-10-31 16:33:00,104.615,104.648,104.61,104.648,149887254.0
2006-10-31 16:34:00,104.615,104.665,104.615,104.665,59251193.0
2006-10-31 16:35:00,104.658,104.659,104.61,104.633,93675944.0
2006-10-31 16:36:00,104.64,104.66,104.635,104.64,117408291.0
2006-10-31 16:37:00,104.59,104.645,104.59,104.645,60408965.0
2006-10-31 16:38:00,104.655,104.663,104.62,104.62,239725330.0
2006-10-31 16:39:00,104.62,104.65,104.62,104.63,84662482.0
2006-10-31 16:40:00,104.64,104.644,104.615,104.62,222708639.0
2006-10-31 16:41:00,104.625,104.625,104.612,104.615,187235270.0
2006-10-31 16:42:00,104.625,104.631,104.615,104.63,280093163.0
2006-10-31 16:43:00,104.62,104.648,104.588,104.645,344159529.0
2006-10-31 16:44:00,104.645,104.645,104.605,104.625,113247784.0
2006-10-31 16:45:00,104.62,104.635,104.568,104.635,314378470.0
2006-10-31 16:46:00,104.64,104.64,104.59,104.61,59379858.0
2006-10-31 16:47:00,104.605,104.653,104.575,104.645,47217641.0
2006-10-31 16:48:00,104.64,104.645,104.605,104.645,35757506.0
2006-10-31 16:49:00,104.645,104.66,104.61,104.64,62948241.0
2006-10-31 16:50:00,104.637,104.645,104.605,104.62,70160478.0
2006-10-31 16:51:00,104.608,104.665,104.608,104.665,316252331.0
2006-10-31 16:52:00,104.655,104.665,104.635,104.66,34483182.0
2006-10-31 16:53:00,104.665,104.665,104.637,104.655,78570818.0
2006-10-31 16:54:00,104.655,104.655,104.605,104.65,98964606.0
2006-10-31 16:55:00,104.61,104.645,104.61,104.64,160540683.0
2006-10-31 16:56:00,104.645,104.655,104.605,104.64,84148397.0
2006-10-31 16:57:00,104.64,104.655,104.555,104.59,222338201.0
2006-10-31 16:58:00,104.59,104.62,104.536,104.545,269469389.0
2006-10-31 16:59:00,104.59,104.59,104.445,104.513,72073854.0
2006-10-31 17:00:00,104.525,104.555,104.45,104.555,68245187.0
2006-10-31 17:01:00,104.553,104.553,104.515,104.52,67888778.0
2006-10-31 17:02:00,104.515,104.56,104.503,104.552,155223870.0
2006-10-31 17:03:00,104.55,104.55,104.468,104.49,309280936.0
2006-10-31 17:04:00,104.485,104.51,104.47,104.5,283274912.0
2006-10-31 17:05:00,104.477,104.495,104.435,104.46,70566596.0
2006-10-31 17:06:00,104.453,104.485,104.425,104.432,655412496.0
2006-10-31 17:07:00,104.43,104.441,104.37,104.41,455953432.0
2006-10-31 17:08:00,104.41,104.45,104.347,104.41,615731789.0
2006-10-31 17:09:00,104.395,104.405,104.345,104.375,13211440.0
2006-10-31 17:10:00,104.375,104.405,104.35,104.36,232822633.0
2006-10-31 17:11:00,104.35,104.35,104.28,104.28,60077369.0
2006-10-31 17:12:00,104.285,104.325,104.285,104.325,89608000.0
2006-10-31 17:13:00,104.322,104.34,104.305,104.32,452775362.0
2006-10-31 17:14:00,104.315,104.37,104.305,104.37,614244599.0
2006-10-31 17:15:00,104.37,104.37,104.32,104.345,76244797.0
2006-10-31 17:16:00,104.322,104.373,104.319,104.358,48553354.0
2006-10-31 17:17:00,104.37,104.375,104.325,104.375,67618652.0
2006-10-31 17:18:00,104.36,104.41,104.355,104.385,352627105.0
2006-10-31 17:19:00,104.377,104.388,104.34,104.34,53836478.0
2006-10-31 17:20:00,104.35,104.367,104.303,104.367,38627995.0
2006-10-31 17:21:00,104.36,104.36,104.275,104.303,168231911.0
2006-10-31 17:22:00,104.31,104.327,104.262,104.295,76940106.0
2006-10-31 17:23:00,104.29,104.33,104.24,104.33,87288066.0
2006-10-31 17:24:00,104.313,104.335,104.253,104.295,88662723.0
2006-10-31 17:25:00,104.29,104.312,104.265,104.28,40804862.0
2006-10-31 17:26:00,104.29,104.315,104.245,104.29,153911987.0
2006-10-31 17:27:00,104.255,104.315,104.255,104.315,66918778.0
2006-10-31 17:28:00,104.31,104.315,104.235,104.315,189537941.0
2006-10-31 17:29:00,104.3,104.3,104.245,104.275,293438570.0
2006-10-31 17:30:00,104.29,104.293,104.195,104.21,46001060.0
2006-10-31 17:31:00,104.208,104.32,104.208,104.32,80895828.0
2006-10-31 17:32:00,104.315,104.322,104.24,104.24,88569810.0
2006-10-31 17:33:00,104.232,104.295,104.213,104.295,80473841.0
2006-10-31 17:34:00,104.295,104.295,104.222,104.285,51594461.0
2006-10-31 17:35:00,104.285,104.345,104.235,104.263,26816849.0
2006-10-31 17:36:00,104.275,104.32,104.175,104.23,29154041.0
2006-10-31 17:37:00,104.21,104.227,104.155,104.195,101581848.0
2006-10-31 17:38:00,104.215,104.222,104.125,104.165,90592964.0
2006-10-31 17:39:00,104.165,104.21,104.132,104.21,67839012.0
2006-10-31 17:40:00,104.2,104.206,104.155,104.185,159792372.0
2006-10-31 17:41:00,104.16,104.205,104.14,104.205,20224848.0
2006-10-31 17:42:00,104.205,104.205,104.145,104.15,73422412.0
2006-10-31 17:43:00,104.095,104.134,104.09,104.09,47534592.0
2006-10-31 17:44:00,104.13,104.14,104.09,104.09,48636557.0
2006-10-31 17:45:00,104.085,104.12,104.08,104.11,177062737.0
2006-10-31 17:46:00,104.11,104.123,104.055,104.1,23507495.0
2006-10-31 17:47:00,104.085,104.127,104.07,104.127,229345370.0
2006-10-31 17:48:00,104.125,104.143,104.08,104.102,33396784.0
2006-10-31 17:49:00,104.103,104.113,104.083,104.105,595306584.0
2006-10-31 17:50:00,104.098,104.18,104.098,104.148,144564058.0
2006-10-31 17:51:00,104.165,104.185,104.135,104.165,20529005.0
2006-10-31 17:52:00,104.17,104.25,104.17,104.215,47566607.0
2006-10-31 17:53:00,104.185,104.255,104.185,104.255,25681110.0
2006-10-31 17:54:00,104.245,104.26,104.204,104.26,32739557.0
2006-10-31 17:55:00,104.235,104.315,104.235,104.293,288929524.0
2006-10-31 17:56:00,104.287,104.345,104.27,104.345,472904238.0
2006-10-31 17:57:00,104.312,104.43,104.312,104.405,140785564.0
2006-10-31 17:58:00,104.41,104.41,104.35,104.395,49630267.0
2006-10-31 17:59:00,104.395,104.58,104.395,104.56,27547458.0
2006-10-31 18:00:00,104.515,104.515,104.38,104.38,8385927.0
2006-10-31 18:01:00,104.405,104.465,104.38,104.425,95284244.0
2006-10-31 18:02:00,104.418,104.418,104.342,104.38,54822708.0
2006-10-31 18:03:00,104.378,104.435,104.365,104.425,125378818.0
2006-10-31 18:04:00,104.418,104.46,104.4,104.423,125473069.0
2006-10-31 18:05:00,104.418,104.44,104.39,104.425,32339330.0
2006-10-31 18:06:00,104.398,104.419,104.39,104.415,12396182.0
2006-10-31 18:07:00,104.42,104.425,104.4,104.425,15176772.0
2006-10-31 18:08:00,104.425,104.44,104.41,104.415,36893470.0
2006-10-31 18:09:00,104.408,104.428,104.395,104.395,56192084.0
2006-10-31 18:10:00,104.412,104.445,104.4,104.423,36525222.0
2006-10-31 18:11:00,104.43,104.443,104.36,104.405,27020520.0
2006-10-31 18:12:00,104.415,104.435,104.345,104.345,77238850.0
2006-10-31 18:13:00,104.345,104.38,104.335,104.37,77859414.0
2006-10-31 18:14:00,104.36,104.38,104.34,104.35,38083085.0
2006-10-31 18:15:00,104.35,104.365,104.292,104.33,142309263.0
2006-10-31 18:16:00,104.33,104.348,104.33,104.33,187788105.0
2006-10-31 18:17:00,104.323,104.33,104.285,104.33,89748543.0
2006-10-31 18:18:00,104.335,104.345,104.33,104.33,31105696.0
2006-10-31 18:19:00,104.335,104.345,104.27,104.325,65775629.0
2006-10-31 18:20:00,104.31,104.316,104.26,104.3,61770544.0
2006-10-31 18:21:00,104.27,104.32,104.27,104.32,69122228.0
2006-10-31 18:22:00,104.32,104.36,104.32,104.35,21664614.0
2006-10-31 18:23:00,104.345,104.345,104.275,104.275,81546970.0
2006-10-31 18:24:00,104.315,104.325,104.252,104.305,27879710.0
2006-10-31 18:25:00,104.31,104.31,104.275,104.29,78179074.0
2006-10-31 18:26:00,104.285,104.305,104.265,104.305,83729842.0
2006-10-31 18:27:00,104.31,104.325,104.262,104.305,82963629.0
2006-10-31 18:28:00,104.31,104.32,104.27,104.295,22497980.0
2006-10-31 18:29:00,104.295,104.315,104.29,104.295,50972427.0
2006-10-31 18:30:00,104.3,104.308,104.285,104.295,57682117.0
2006-10-31 18:31:00,104.3,104.307,104.248,104.27,29599136.0
2006-10-31 18:32:00,104.28,104.305,104.265,104.27,102689810.0
2006-10-31 18:33:00,104.275,104.302,104.26,104.27,311324543.0
2006-10-31 18:34:00,104.28,104.28,104.235,104.26,118054815.0
2006-10-31 18:35:00,104.265,104.275,104.22,104.25,48092582.0
2006-10-31 18:36:00,104.25,104.28,104.24,104.258,28990809.0
2006-10-31 18:37:00,104.263,104.29,104.243,104.275,42652551.0
2006-10-31 18:38:00,104.285,104.287,104.235,104.255,98210401.0
2006-10-31 18:39:00,104.255,104.263,104.24,104.263,85061990.0
2006-10-31 18:40:00,104.225,104.28,104.22,104.235,35312213.0
2006-10-31 18:41:00,104.23,104.255,104.213,104.255,66987913.0
2006-10-31 18:42:00,104.21,104.25,104.145,104.145,97674536.0
2006-10-31 18:43:00,104.042,104.212,104.042,104.125,87034599.0
2006-10-31 18:44:00,104.145,104.165,104.08,104.113,70317579.0
2006-10-31 18:45:00,104.1,104.16,104.1,104.12,84531873.0
2006-10-31 18:46:00,104.14,104.155,104.115,104.14,25090124.0
2006-10-31 18:47:00,104.115,104.14,104.085,104.125,40885006.0
2006-10-31 18:48:00,104.103,104.145,104.09,104.13,45209382.0
2006-10-31 18:49:00,104.075,104.125,104.07,104.07,70416331.0
2006-10-31 18:50:00,104.085,104.088,104.045,104.065,119790531.0
2006-10-31 18:51:00,104.08,104.105,104.045,104.105,29010681.0
2006-10-31 18:52:00,104.092,104.105,104.015,104.015,36970390.0
2006-10-31 18:53:00,104.06,104.098,104.043,104.08,84624450.0
2006-10-31 18:54:00,104.085,104.095,104.035,104.095,55555996.0
2006-10-31 18:55:00,104.08,104.115,104.075,104.105,110716123.0
2006-10-31 18:56:00,104.115,104.115,104.045,104.068,53743940.0
2006-10-31 18:57:00,104.075,104.075,104.023,104.023,44451203.0
2006-10-31 18:58:00,104.035,104.045,104.01,104.03,79919341.0
2006-10-31 18:59:00,104.025,104.04,103.99,104.005,65391355.0
2006-10-31 19:00:00,104.005,104.08,104.005,104.065,49943891.0
2006-10-31 19:01:00,104.065,104.085,104.06,104.085,97568415.0
2006-10-31 19:02:00,104.085,104.125,104.048,104.075,60678977.0
2006-10-31 19:03:00,104.08,104.08,104.041,104.045,84597101.0
2006-10-31 19:04:00,104.042,104.055,104.033,104.055,120078502.0
2006-10-31 19:05:00,104.05,104.052,104.025,104.025,82097283.0
2006-10-31 19:06:00,104.01,104.04,104.005,104.015,86096719.0
2006-10-31 19:07:00,104.02,104.038,104.02,104.038,31552106.0
2006-10-31 19:08:00,104.04,104.045,104.0,104.015,113844273.0
2006-10-31 19:09:00,103.985,104.025,103.985,104.025,45261225.0
2006-10-31 19:10:00,104.022,104.031,103.995,104.01,114243473.0
2006-10-31 19:11:00,104.008,104.041,104.008,104.023,138061963.0
2006-10-31 19:12:00,104.03,104.06,104.018,104.055,19844287.0
2006-10-31 19:13:00,104.043,104.043,103.977,103.995,72208772.0
2006-10-31 19:14:00,104.005,104.045,103.992,104.045,37911879.0
2006-10-31 19:15:00,104.045,104.045,103.997,104.03,149789841.0
2006-10-31 19:16:00,104.022,104.05,104.01,104.02,94062950.0
2006-10-31 19:17:00,104.02,104.056,104.02,104.055,34818144.0
2006-10-31 19:18:00,104.055,104.068,104.045,104.068,41904131.0
2006-10-31 19:19:00,104.07,104.08,104.042,104.08,66072391.0
2006-10-31 19:20:00,104.085,104.085,104.04,104.04,82095182.0
2006-10-31 19:21:00,104.05,104.075,104.045,104.075,37127716.0
2006-10-31 19:22:00,104.07,104.072,104.045,104.045,88662573.0
2006-10-31 19:23:00,104.045,104.055,104.02,104.025,27477417.0
2006-10-31 19:24:00,104.015,104.05,104.005,104.01,103494441.0
2006-10-31 19:25:00,104.01,104.045,104.01,104.035,30527865.0
2006-10-31 19:26:00,104.04,104.042,104.012,104.04,273563040.0
2006-10-31 19:27:00,104.05,104.063,104.035,104.06,97209823.0
2006-10-31 19:28:00,104.06,104.06,104.048,104.06,28442542.0
2006-10-31 19:29:00,104.055,104.055,103.998,104.02,112435717.0
2006-10-31 19:30:00,103.992,104.03,103.992,104.01,83651225.0
2006-10-31 19:31:00,104.005,104.035,104.005,104.005,92115958.0
2006-10-31 19:32:00,104.013,104.013,103.987,103.998,63405304.0
2006-10-31 19:33:00,104.005,104.029,103.985,103.985,35991318.0
2006-10-31 19:34:00,103.993,104.038,103.978,104.03,98642641.0
2006-10-31 19:35:00,104.045,104.045,103.995,104.023,64659078.0
2006-10-31 19:36:00,104.03,104.03,103.98,104.025,22968993.0
2006-10-31 19:37:00,104.015,104.04,104.015,104.015,55721990.0
2006-10-31 19:38:00,104.01,104.035,104.01,104.015,123684438.0
2006-10-31 19:39:00,104.012,104.04,104.012,104.04,38479580.0
2006-10-31 19:40:00,104.045,104.045,103.99,103.99,32445884.0
2006-10-31 19:41:00,103.98,103.98,103.957,103.957,87901368.0
2006-10-31 19:42:00,103.98,103.98,103.95,103.975,152195046.0
2006-10-31 19:43:00,103.98,103.985,103.975,103.975,27284987.0
2006-10-31 19:44:00,103.975,104.014,103.975,103.99,55094804.0
2006-10-31 19:45:00,103.98,104.003,103.98,103.985,88193166.0
2006-10-31 19:46:00,104.01,104.01,103.957,103.972,106699261.0
2006-10-31 19:47:00,103.973,103.985,103.945,103.96,94490476.0
2006-10-31 19:48:00,103.952,103.98,103.94,103.95,68259560.0
2006-10-31 19:49:00,103.97,103.971,103.939,103.94,71656611.0
2006-10-31 19:50:00,103.96,103.96,103.925,103.945,188239131.0
2006-10-31 19:51:00,103.94,103.975,103.905,103.975,32207050.0
2006-10-31 19:52:00,103.97,103.976,103.915,103.97,44815143.0
2006-10-31 19:53:00,103.96,103.99,103.928,103.99,96477553.0
2006-10-31 19:54:00,103.982,104.0,103.95,103.983,163749721.0
2006-10-31 19:55:00,103.985,104.003,103.97,103.975,54328757.0
2006-10-31 19:56:00,103.963,103.995,103.937,103.937,67733445.0
2006-10-31 19:57:00,103.94,103.995,103.94,103.975,36319371.0
2006-10-31 19:58:00,103.982,103.985,103.95,103.985,26972201.0
2006-10-31 19:59:00,103.983,103.988,103.92,103.988,59119527.0
2006-10-31 20:00:00,103.992,104.01,103.96,104.01,69102130.0
2006-10-31 20:01:00,104.01,104.04,104.01,104.022,55136514.0
2006-10-31 20:02:00,104.01,104.07,104.01,104.065,35540589.0
2006-10-31 20:03:00,104.06,104.07,104.03,104.045,141762897.0
2006-10-31 20:04:00,104.035,104.07,104.035,104.04,82819762.0
2006-10-31 20:05:00,104.035,104.065,104.02,104.025,92894215.0
2006-10-31 20:06:00,104.025,104.06,104.02,104.06,17827590.0
2006-10-31 20:07:00,104.025,104.06,104.01,104.01,73992772.0
2006-10-31 20:08:00,104.013,104.04,104.01,104.04,35700796.0
2006-10-31 20:10:00,104.045,104.05,104.035,104.05,56562767.0
2006-10-31 20:11:00,104.057,104.07,104.04,104.04,116199847.0
2006-10-31 20:12:00,104.025,104.07,104.025,104.05,104693239.0
2006-10-31 20:13:00,104.023,104.057,104.02,104.057,57086202.0
2006-10-31 20:14:00,104.055,104.073,104.055,104.07,72524066.0
2006-10-31 20:15:00,104.08,104.115,104.053,104.1,85131639.0
2006-10-31 20:16:00,104.095,104.145,104.095,104.11,82839870.0
2006-10-31 20:17:00,104.11,104.125,104.1,104.105,64453891.0
2006-10-31 20:18:00,104.115,104.15,104.092,104.092,128367526.0
2006-10-31 20:19:00,104.115,104.115,104.078,104.1,78290609.0
2006-10-31 20:20:00,104.095,104.12,104.085,104.12,104825743.0
2006-10-31 20:21:00,104.098,104.14,104.098,104.14,177057439.0
2006-10-31 20:22:00,104.135,104.175,104.13,104.175,108330818.0
2006-10-31 20:23:00,104.163,104.171,104.157,104.165,73575381.0
2006-10-31 20:24:00,104.165,104.167,104.155,104.163,40356431.0
2006-10-31 20:25:00,104.17,104.17,104.14,104.14,183153335.0
2006-10-31 20:26:00,104.15,104.155,104.13,104.13,60028197.0
2006-10-31 20:27:00,104.135,104.155,104.133,104.133,66399127.0
2006-10-31 20:28:00,104.145,104.145,104.1,104.1,41747381.0
2006-10-31 20:29:00,104.093,104.113,104.085,104.113,47011889.0
2006-10-31 20:30:00,104.12,104.12,104.06,104.1,48461602.0
2006-10-31 20:31:00,104.102,104.102,104.08,104.1,34718228.0
2006-10-31 20:32:00,104.095,104.125,104.095,104.125,89273410.0
2006-10-31 20:33:00,104.135,104.15,104.095,104.108,120499062.0
2006-10-31 20:34:00,104.11,104.12,104.067,104.08,158840952.0
2006-10-31 20:35:00,104.08,104.127,104.08,104.112,101990864.0
2006-10-31 20:36:00,104.11,104.11,104.078,104.105,66290683.0
2006-10-31 20:37:00,104.115,104.115,104.098,104.105,82557795.0
2006-10-31 20:38:00,104.1,104.108,104.08,104.095,188119239.0
2006-10-31 20:39:00,104.1,104.105,104.098,104.098,23662985.0
2006-10-31 20:40:00,104.095,104.112,104.09,104.09,91515702.0
2006-10-31 20:41:00,104.09,104.1,104.087,104.09,29591654.0
2006-10-31 20:42:00,104.095,104.115,104.085,104.1,93820031.0
2006-10-31 20:43:00,104.095,104.104,104.075,104.075,44685547.0
2006-10-31 20:44:00,104.078,104.105,104.045,104.045,66268410.0
2006-10-31 20:45:00,104.11,104.11,104.07,104.083,29481843.0
2006-10-31 20:46:00,104.05,104.095,104.05,104.08,83213196.0
2006-10-31 20:47:00,104.085,104.085,104.08,104.08,48195091.0
2006-10-31 20:48:00,104.08,104.085,104.075,104.08,54844628.0
2006-10-31 20:49:00,104.083,104.083,104.045,104.06,46481709.0
2006-10-31 20:50:00,104.055,104.07,104.038,104.055,36936329.0
2006-10-31 20:51:00,104.05,104.09,104.045,104.053,74249588.0
2006-10-31 20:52:00,104.06,104.088,104.06,104.073,91262234.0
2006-10-31 20:53:00,104.085,104.095,104.055,104.095,63753139.0
2006-10-31 20:54:00,104.095,104.095,104.045,104.085,90797218.0
2006-10-31 20:55:00,104.08,104.105,104.064,104.07,69703178.0
2006-10-31 20:56:00,104.065,104.098,104.062,104.062,62799647.0
2006-10-31 20:57:00,104.065,104.105,104.06,104.105,41645755.0
2006-10-31 20:58:00,104.092,104.102,104.085,104.1,25744593.0
2006-10-31 20:59:00,104.098,104.098,104.07,104.07,123026077.0
2006-10-31 21:00:00,104.065,104.085,104.055,104.06,56935911.0
2006-10-31 21:01:00,104.065,104.085,104.065,104.085,60122657.0
2006-10-31 21:02:00,104.09,104.092,104.075,104.08,24067067.0
2006-10-31 21:03:00,104.083,104.092,104.05,104.065,123995082.0
2006-10-31 21:04:00,104.06,104.082,104.06,104.08,56786863.0
2006-10-31 21:05:00,104.063,104.077,104.045,104.045,41442042.0
2006-10-31 21:06:00,104.052,104.07,104.043,104.043,95819838.0
2006-10-31 21:07:00,104.05,104.063,104.035,104.063,49161894.0
2006-10-31 21:08:00,104.05,104.085,104.04,104.06,73661495.0
2006-10-31 21:09:00,104.06,104.09,104.06,104.072,64628931.0
2006-10-31 21:10:00,104.077,104.085,104.076,104.085,98929779.0
2006-10-31 21:11:00,104.08,104.128,104.05,104.08,60212728.0
2006-10-31 21:12:00,104.085,104.105,104.05,104.08,139470941.0
2006-10-31 21:13:00,104.073,104.083,104.067,104.067,38913221.0
2006-10-31 21:14:00,104.065,104.12,104.065,104.12,38441112.0
2006-10-31 21:15:00,104.11,104.136,104.105,104.12,89823429.0
2006-10-31 21:16:00,104.12,104.168,104.102,104.155,41128039.0
2006-10-31 21:17:00,104.165,104.165,104.13,104.145,23491592.0
2006-10-31 21:18:00,104.14,104.145,104.105,104.105,84256941.0
2006-10-31 21:19:00,104.145,104.153,104.123,104.15,117191235.0
2006-10-31 21:20:00,104.15,104.162,104.15,104.155,25677463.0
2006-10-31 21:21:00,104.17,104.172,104.144,104.145,47548917.0
2006-10-31 21:22:00,104.143,104.18,104.143,104.165,48087082.0
2006-10-31 21:23:00,104.16,104.19,104.155,104.19,38358773.0
2006-10-31 21:24:00,104.19,104.19,104.155,104.185,34258215.0
2006-10-31 21:25:00,104.18,104.185,104.18,104.185,107157958.0
2006-10-31 21:26:00,104.18,104.18,104.145,104.155,32473425.0
2006-10-31 21:27:00,104.14,104.15,104.125,104.15,43321349.0
2006-10-31 21:28:00,104.15,104.156,104.135,104.135,168037961.0
2006-10-31 21:29:00,104.125,104.16,104.117,104.135,40110017.0
2006-10-31 21:30:00,104.19,104.195,104.165,104.183,118090658.0
2006-10-31 21:31:00,104.185,104.21,104.159,104.21,51434582.0
2006-10-31 21:32:00,104.205,104.225,104.205,104.225,68013830.0
2006-10-31 21:33:00,104.225,104.25,104.183,104.25,15616514.0
2006-10-31 21:34:00,104.243,104.252,104.201,104.213,142385475.0
2006-10-31 21:35:00,104.22,104.245,104.187,104.205,29366606.0
2006-10-31 21:36:00,104.205,104.225,104.185,104.2,18726516.0
2006-10-31 21:37:00,104.19,104.21,104.173,104.18,238806050.0
2006-10-31 21:38:00,104.185,104.232,104.173,104.232,72772556.0
2006-10-31 21:39:00,104.225,104.25,104.178,104.235,43826531.0
2006-10-31 21:40:00,104.23,104.23,104.207,104.21,92950157.0
2006-10-31 21:41:00,104.205,104.226,104.195,104.215,70934077.0
2006-10-31 21:42:00,104.227,104.245,104.2,104.245,108002694.0
2006-10-31 21:43:00,104.237,104.246,104.233,104.233,26368120.0
2006-10-31 21:44:00,104.24,104.24,104.21,104.235,23187494.0
2006-10-31 21:45:00,104.232,104.239,104.225,104.235,24842159.0
2006-10-31 21:46:00,104.223,104.25,104.223,104.25,61986973.0
2006-10-31 21:47:00,104.25,104.257,104.215,104.215,104058611.0
2006-10-31 21:48:00,104.2,104.245,104.2,104.24,75932324.0
2006-10-31 21:49:00,104.228,104.235,104.21,104.22,139449034.0
2006-10-31 21:50:00,104.205,104.22,104.2,104.2,53674311.0
2006-10-31 21:51:00,104.205,104.23,104.205,104.23,99505011.0
2006-10-31 21:52:00,104.232,104.243,104.232,104.243,101304199.0
2006-10-31 21:53:00,104.25,104.25,104.21,104.22,48324389.0
2006-10-31 21:54:00,104.215,104.227,104.207,104.21,22062815.0
2006-10-31 21:55:00,104.205,104.248,104.195,104.24,52526282.0
2006-10-31 21:56:00,104.24,104.24,104.22,104.22,28071789.0
2006-10-31 21:57:00,104.22,104.245,104.22,104.24,240537929.0
2006-10-31 21:58:00,104.227,104.236,104.227,104.23,28675972.0
2006-10-31 21:59:00,104.225,104.25,104.172,104.172,59456867.0
2006-10-31 22:00:00,104.18,104.196,104.148,104.18,127431183.0
2006-10-31 22:01:00,104.18,104.199,104.168,104.168,64505023.0
2006-10-31 22:02:00,104.172,104.205,104.172,104.205,153850756.0
2006-10-31 22:03:00,104.15,104.23,104.15,104.213,39933901.0
2006-10-31 22:04:00,104.198,104.208,104.195,104.208,65740344.0
2006-10-31 22:05:00,104.22,104.221,104.2,104.2,37357693.0
2006-10-31 22:06:00,104.19,104.225,104.19,104.225,28274725.0
2006-10-31 22:07:00,104.193,104.227,104.19,104.19,202244135.0
2006-10-31 22:08:00,104.19,104.21,104.19,104.19,38440624.0
2006-10-31 22:09:00,104.195,104.24,104.195,104.23,96802265.0
2006-10-31 22:10:00,104.23,104.23,104.21,104.21,120959539.0
2006-10-31 22:11:00,104.2,104.215,104.195,104.215,50629285.0
2006-10-31 22:12:00,104.203,104.235,104.203,104.208,65884979.0
2006-10-31 22:13:00,104.217,104.223,104.177,104.223,104917671.0
2006-10-31 22:14:00,104.235,104.235,104.193,104.193,81120818.0
2006-10-31 22:15:00,104.2,104.245,104.2,104.245,116081170.0
2006-10-31 22:16:00,104.25,104.25,104.198,104.215,84147357.0
2006-10-31 22:17:00,104.215,104.225,104.215,104.215,30122857.0
2006-10-31 22:18:00,104.22,104.22,104.195,104.205,62092118.0
2006-10-31 22:19:00,104.205,104.23,104.175,104.195,55292789.0
2006-10-31 22:20:00,104.2,104.205,104.145,104.183,52853825.0
2006-10-31 22:21:00,104.172,104.215,104.172,104.215,15706308.0
2006-10-31 22:22:00,104.205,104.209,104.155,104.205,89783256.0
2006-10-31 22:23:00,104.21,104.21,104.2,104.205,68809082.0
2006-10-31 22:24:00,104.205,104.222,104.205,104.21,101753829.0
2006-10-31 22:25:00,104.205,104.225,104.205,104.225,24610739.0
2006-10-31 22:26:00,104.225,104.235,104.215,104.22,41886253.0
2006-10-31 22:27:00,104.22,104.22,104.174,104.18,89755914.0
2006-10-31 22:28:00,104.18,104.215,104.18,104.19,81807530.0
2006-10-31 22:29:00,104.185,104.222,104.185,104.21,54985942.0
2006-10-31 22:31:00,104.205,104.205,104.183,104.183,79984277.0
2006-10-31 22:32:00,104.18,104.183,104.18,104.183,24608334.0
2006-10-31 22:33:00,104.195,104.21,104.192,104.21,43328239.0
2006-10-31 22:34:00,104.21,104.21,104.195,104.21,88495134.0
2006-10-31 22:35:00,104.21,104.21,104.18,104.18,115987631.0
2006-10-31 22:36:00,104.19,104.198,104.152,104.19,48698760.0
2006-10-31 22:37:00,104.2,104.2,104.185,104.2,76702227.0
2006-10-31 22:38:00,104.19,104.191,104.18,104.18,81480264.0
2006-10-31 22:39:00,104.177,104.193,104.172,104.188,111957964.0
2006-10-31 22:40:00,104.19,104.215,104.17,104.215,103424947.0
2006-10-31 22:41:00,104.205,104.221,104.146,104.195,103326552.0
2006-10-31 22:42:00,104.18,104.215,104.175,104.205,98855691.0
2006-10-31 22:43:00,104.21,104.22,104.197,104.197,28383669.0
2006-10-31 22:44:00,104.205,104.222,104.204,104.205,35531118.0
2006-10-31 22:45:00,104.215,104.215,104.18,104.18,46104991.0
2006-10-31 22:46:00,104.195,104.195,104.173,104.175,30406217.0
2006-10-31 22:47:00,104.18,104.215,104.18,104.215,79154285.0
2006-10-31 22:48:00,104.205,104.21,104.18,104.21,70487627.0
2006-10-31 22:49:00,104.203,104.203,104.185,104.19,38316428.0
2006-10-31 22:50:00,104.195,104.195,104.17,104.185,38783319.0
2006-10-31 22:51:00,104.19,104.191,104.18,104.18,65274710.0
2006-10-31 22:52:00,104.175,104.189,104.17,104.17,134189475.0
2006-10-31 22:53:00,104.168,104.185,104.168,104.185,29385482.0
2006-10-31 22:54:00,104.195,104.195,104.177,104.177,31192576.0
2006-10-31 22:55:00,104.185,104.188,104.18,104.185,35322757.0
2006-10-31 22:56:00,104.185,104.195,104.144,104.185,82080546.0
2006-10-31 22:57:00,104.19,104.19,104.16,104.16,61734633.0
2006-10-31 22:58:00,104.143,104.175,104.14,104.14,71251683.0
2006-10-31 22:59:00,104.14,104.18,104.115,104.125,65452208.0
2006-10-31 23:00:00,104.093,104.17,104.027,104.143,44061044.0
2006-10-31 23:01:00,104.15,104.15,104.124,104.137,48547439.0
2006-10-31 23:02:00,104.105,104.155,104.105,104.12,94499157.0
2006-10-31 23:03:00,104.11,104.145,104.105,104.145,99631689.0
2006-10-31 23:04:00,104.15,104.15,104.12,104.145,56421140.0
2006-10-31 23:05:00,104.145,104.16,104.12,104.14,40650721.0
2006-10-31 23:06:00,104.145,104.18,104.128,104.152,56361006.0
2006-10-31 23:07:00,104.157,104.17,104.15,104.17,161946636.0
2006-10-31 23:08:00,104.165,104.17,104.162,104.162,83463137.0
2006-10-31 23:09:00,104.163,104.163,104.145,104.145,97529934.0
2006-10-31 23:10:00,104.15,104.18,104.035,104.17,116055858.0
2006-10-31 23:11:00,104.162,104.17,104.153,104.17,82415395.0
2006-10-31 23:13:00,104.16,104.16,104.143,104.148,120754780.0
2006-10-31 23:14:00,104.16,104.16,104.15,104.157,36293511.0
2006-10-31 23:15:00,104.16,104.16,104.131,104.132,88163240.0
2006-10-31 23:16:00,104.135,104.17,104.135,104.17,48682412.0
2006-10-31 23:17:00,104.17,104.2,104.145,104.185,33517276.0
2006-10-31 23:18:00,104.185,104.186,104.165,104.165,40878471.0
2006-10-31 23:19:00,104.17,104.177,104.168,104.175,16816489.0
2006-10-31 23:21:00,104.175,104.182,104.169,104.17,30005703.0
2006-10-31 23:22:00,104.165,104.165,104.032,104.15,34991993.0
2006-10-31 23:23:00,104.148,104.148,104.11,104.145,150301136.0
2006-10-31 23:25:00,104.15,104.16,104.137,104.155,145316925.0
2006-10-31 23:26:00,104.145,104.165,104.145,104.153,67411072.0
2006-10-31 23:27:00,104.155,104.174,104.15,104.15,56931209.0
2006-10-31 23:28:00,104.149,104.155,104.14,104.143,40522149.0
2006-10-31 23:29:00,104.1,104.22,104.035,104.035,6298694.0
2006-10-31 23:30:00,104.038,104.175,104.038,104.153,39011335.0
2006-10-31 23:31:00,104.165,104.174,104.14,104.14,37891566.0
2006-10-31 23:32:00,104.14,104.14,104.105,104.105,31690528.0
2006-10-31 23:33:00,104.105,104.108,104.095,104.1,51692988.0
2006-10-31 23:34:00,104.103,104.148,104.103,104.148,29906899.0
2006-10-31 23:35:00,104.145,104.15,104.133,104.15,38333269.0
2006-10-31 23:36:00,104.15,104.15,104.13,104.14,37976213.0
2006-10-31 23:37:00,104.14,104.15,104.1,104.11,73913669.0
2006-10-31 23:38:00,104.115,104.125,104.103,104.103,85663377.0
2006-10-31 23:39:00,104.125,104.145,104.105,104.105,56095803.0
2006-10-31 23:40:00,104.11,104.12,104.087,104.12,126560067.0
2006-10-31 23:41:00,104.112,104.12,104.102,104.12,117177075.0
2006-10-31 23:42:00,104.12,104.155,104.12,104.155,28649508.0
2006-10-31 23:43:00,104.15,104.155,104.129,104.135,181472301.0
2006-10-31 23:44:00,104.135,104.153,104.116,104.153,25660628.0
2006-10-31 23:45:00,104.15,104.165,104.135,104.152,55935811.0
2006-10-31 23:47:00,104.155,104.165,104.14,104.155,48251725.0
2006-10-31 23:48:00,104.128,104.16,104.128,104.16,22060638.0
2006-10-31 23:49:00,104.152,104.165,104.147,104.155,99131992.0
2006-10-31 23:50:00,104.15,104.18,104.15,104.16,42898768.0
2006-10-31 23:51:00,104.16,104.175,104.16,104.175,14183555.0
2006-10-31 23:52:00,104.18,104.19,104.165,104.19,57158008.0
2006-10-31 23:53:00,104.19,104.22,104.17,104.22,79946549.0
2006-10-31 23:54:00,104.215,104.216,104.125,104.2,122402569.0
2006-10-31 23:55:00,104.21,104.212,104.2,104.2,49608485.0
2006-10-31 23:56:00,104.195,104.195,104.145,104.182,44637121.0
2006-10-31 23:57:00,104.18,104.197,104.18,104.193,117802594.0
2006-10-31 23:58:00,104.195,104.205,104.17,104.17,122247300.0
2006-10-31 23:59:00,104.18,104.18,104.17,104.175,25358663.0
2006-11-01 00:00:00,104.175,104.175,104.105,104.13,70279351.0
2006-11-01 00:01:00,104.13,104.13,104.115,104.13,9180582.0
2006-11-01 00:02:00,104.125,104.153,104.1,104.13,48598293.0
2006-11-01 00:03:00,104.12,104.13,104.105,104.105,26984357.0
2006-11-01 00:04:00,104.105,104.13,104.105,104.12,28584278.0
2006-11-01 00:05:00,104.12,104.165,104.1,104.1,42010367.0
2006-11-01 00:06:00,104.1,104.115,104.07,104.1,94677395.0
2006-11-01 00:07:00,104.08,104.08,104.06,104.075,24965226.0
2006-11-01 00:08:00,104.08,104.085,104.0,104.085,111511213.0
2006-11-01 00:09:00,104.095,104.105,104.04,104.073,58478070.0
2006-11-01 00:10:00,104.085,104.117,104.085,104.105,66956425.0
2006-11-01 00:11:00,104.105,104.124,104.087,104.087,16856069.0
2006-11-01 00:12:00,104.082,104.088,104.04,104.04,40610209.0
2006-11-01 00:13:00,104.035,104.07,104.035,104.045,59487237.0
2006-11-01 00:14:00,104.035,104.043,104.01,104.03,67453021.0
2006-11-01 00:15:00,104.04,104.04,104.01,104.01,55461603.0
2006-11-01 00:16:00,104.02,104.125,104.02,104.118,70687253.0
2006-11-01 00:17:00,104.127,104.143,104.069,104.143,44638201.0
2006-11-01 00:18:00,104.135,104.135,104.08,104.08,122683591.0
2006-11-01 00:19:00,104.13,104.135,104.065,104.065,33553014.0
2006-11-01 00:20:00,104.063,104.1,104.063,104.1,32653686.0
2006-11-01 00:21:00,104.1,104.12,104.065,104.065,61420717.0
2006-11-01 00:22:00,104.14,104.14,104.073,104.095,51251049.0
2006-11-01 00:23:00,104.09,104.09,104.085,104.085,39197165.0
2006-11-01 00:24:00,104.095,104.101,104.095,104.095,29976935.0
2006-11-01 00:25:00,104.095,104.153,104.085,104.13,97942270.0
2006-11-01 00:26:00,104.128,104.17,104.08,104.17,39823017.0
2006-11-01 00:27:00,104.165,104.169,104.153,104.153,85770535.0
2006-11-01 00:28:00,104.135,104.16,104.135,104.16,86394434.0
2006-11-01 00:29:00,104.153,104.153,104.127,104.145,45801625.0
2006-11-01 00:30:00,104.145,104.145,104.105,104.105,36339854.0
2006-11-01 00:31:00,104.1,104.135,104.069,104.135,106309779.0
2006-11-01 00:32:00,104.14,104.14,104.126,104.132,73538943.0
2006-11-01 01:05:00,104.128,104.128,104.085,104.1,159646737.0
2006-11-01 01:06:00,104.095,104.115,104.08,104.115,102465319.0
2006-11-01 01:07:00,104.11,104.13,104.1,104.1,136259498.0
2006-11-01 01:09:00,104.103,104.125,104.088,104.12,145169677.0
2006-11-01 01:10:00,104.1,104.123,104.08,104.123,54671609.0
2006-11-01 01:11:00,104.11,104.128,104.105,104.105,37389502.0
2006-11-01 01:12:00,104.107,104.13,104.095,104.13,67025305.0
2006-11-01 01:13:00,104.135,104.139,104.13,104.135,138671230.0
2006-11-01 01:14:00,104.145,104.145,104.117,104.12,58065018.0
2006-11-01 01:16:00,104.117,104.135,104.117,104.135,43236917.0
2006-11-01 01:17:00,104.135,104.135,104.118,104.118,41588487.0
2006-11-01 01:18:00,104.12,104.14,104.1,104.115,23338645.0
2006-11-01 01:19:00,104.115,104.115,104.055,104.055,57602604.0
2006-11-01 01:20:00,104.055,104.11,104.055,104.1,6654184.0
2006-11-01 01:21:00,104.1,104.115,104.082,104.1,51086698.0
2006-11-01 01:22:00,104.095,104.095,104.083,104.083,31380630.0
2006-11-01 01:23:00,104.085,104.094,104.085,104.088,111173856.0
2006-11-01 01:24:00,104.095,104.105,104.093,104.097,61900116.0
2006-11-01 01:25:00,104.093,104.095,104.088,104.095,44202643.0
2006-11-01 01:26:00,104.088,104.101,104.088,104.09,114009027.0
2006-11-01 01:27:00,104.09,104.09,104.065,104.065,29547858.0
2006-11-01 01:28:00,104.07,104.07,104.057,104.065,69349531.0
2006-11-01 01:29:00,104.07,104.07,104.05,104.07,24314635.0
2006-11-01 01:30:00,104.06,104.079,104.05,104.05,39623657.0
2006-11-01 01:32:00,104.06,104.06,104.045,104.05,39027636.0
2006-11-01 01:33:00,104.055,104.07,104.055,104.07,23717174.0
2006-11-01 01:34:00,104.065,104.091,104.065,104.09,66853348.0
2006-11-01 01:35:00,104.09,104.106,104.09,104.095,35993557.0
2006-11-01 01:36:00,104.09,104.108,104.09,104.1,72116111.0
2006-11-01 01:37:00,104.105,104.118,104.105,104.115,29780200.0
2006-11-01 01:38:00,104.125,104.125,104.09,104.09,102276524.0
2006-11-01 01:39:00,104.1,104.1,104.072,104.082,37712360.0
2006-11-01 01:40:00,104.085,104.085,104.065,104.085,69918247.0
2006-11-01 01:41:00,104.085,104.085,104.06,104.082,91539287.0
2006-11-01 01:42:00,104.075,104.1,104.075,104.09,62887789.0
2006-11-01 01:43:00,104.095,104.096,104.083,104.083,42443219.0
2006-11-01 01:44:00,104.077,104.096,104.06,104.08,85228676.0
2006-11-01 01:45:00,104.07,104.07,104.05,104.07,102581086.0
2006-11-01 01:46:00,104.063,104.07,104.05,104.065,71290438.0
2006-11-01 01:47:00,104.065,104.075,104.05,104.075,36199332.0
2006-11-01 01:48:00,104.07,104.09,104.063,104.063,81447431.0
2006-11-01 01:49:00,104.062,104.085,104.062,104.085,15119432.0
2006-11-01 01:50:00,104.072,104.097,104.065,104.095,30693664.0
2006-11-01 01:51:00,104.087,104.1,104.057,104.07,149387451.0
2006-11-01 01:52:00,104.065,104.092,104.06,104.07,121550924.0
2006-11-01 01:53:00,104.06,104.07,104.055,104.055,102595329.0
2006-11-01 01:54:00,104.06,104.08,104.06,104.08,69381457.0
2006-11-01 01:55:00,104.075,104.079,104.062,104.068,64737914.0
2006-11-01 01:56:00,104.025,104.096,104.025,104.06,18318003.0
2006-11-01 01:57:00,104.055,104.055,104.037,104.05,20441177.0
2006-11-01 01:58:00,104.042,104.062,104.0,104.0,82287576.0
2006-11-01 01:59:00,104.04,104.053,104.04,104.043,42601063.0
2006-11-01 02:00:00,104.042,104.112,104.042,104.112,29297188.0
2006-11-01 02:01:00,104.12,104.128,104.105,104.105,10015047.0
2006-11-01 02:02:00,104.105,104.11,104.1,104.1,22308390.0
2006-11-01 02:03:00,104.105,104.13,104.075,104.075,19956428.0
2006-11-01 02:04:00,104.11,104.13,104.095,104.115,60553658.0
2006-11-01 02:05:00,104.12,104.12,104.1,104.105,65257202.0
2006-11-01 02:06:00,104.09,104.09,104.06,104.06,97154668.0
2006-11-01 02:07:00,104.07,104.08,104.054,104.065,128110163.0
2006-11-01 02:08:00,104.06,104.08,104.047,104.047,139705839.0
2006-11-01 02:09:00,104.055,104.062,104.052,104.052,14357792.0
2006-11-01 02:10:00,104.065,104.09,104.065,104.072,15516659.0
2006-11-01 02:11:00,104.073,104.105,104.073,104.09,74784162.0
2006-11-01 02:12:00,104.095,104.095,104.08,104.08,22535280.0
2006-11-01 02:13:00,104.075,104.105,104.065,104.093,79000929.0
2006-11-01 02:14:00,104.11,104.11,104.085,104.085,95096956.0
2006-11-01 02:15:00,104.095,104.105,104.077,104.077,57527709.0
2006-11-01 02:16:00,104.093,104.125,104.083,104.125,43996287.0
2006-11-01 02:17:00,104.11,104.115,104.07,104.085,64092734.0
2006-11-01 02:18:00,104.08,104.095,104.08,104.095,24142215.0
2006-11-01 02:19:00,104.095,104.102,104.09,104.095,73730092.0
2006-11-01 02:20:00,104.092,104.109,104.09,104.1,39768384.0
2006-11-01 02:21:00,104.09,104.11,104.09,104.105,99394090.0
2006-11-01 02:24:00,104.095,104.095,104.08,104.08,35472115.0
2006-11-01 02:25:00,104.09,104.095,104.083,104.095,61689901.0
2006-11-01 02:26:00,104.1,104.1,104.075,104.075,22161439.0
2006-11-01 02:27:00,104.07,104.095,104.066,104.095,37311318.0
2006-11-01 02:28:00,104.09,104.09,104.085,104.09,12748058.0
2006-11-01 02:29:00,104.085,104.086,104.075,104.08,36268791.0
2006-11-01 02:30:00,104.09,104.09,104.08,104.09,23647768.0
2006-11-01 02:31:00,104.085,104.09,104.072,104.09,71575529.0
2006-11-01 02:32:00,104.085,104.085,104.08,104.08,26984345.0
2006-11-01 02:33:00,104.08,104.08,104.058,104.058,107647085.0
2006-11-01 02:34:00,104.065,104.073,104.058,104.058,46607592.0
2006-11-01 02:35:00,104.062,104.095,104.062,104.095,61147999.0
2006-11-01 02:36:00,104.088,104.12,104.088,104.095,121634415.0
2006-11-01 02:37:00,104.093,104.105,104.093,104.095,34682394.0
2006-11-01 02:38:00,104.1,104.11,104.085,104.11,51743843.0
2006-11-01 02:39:00,104.11,104.13,104.11,104.11,7222605.0
2006-11-01 02:40:00,104.11,104.114,104.095,104.105,54444807.0
2006-11-01 02:41:00,104.115,104.115,104.1,104.1,8533846.0
2006-11-01 02:42:00,104.103,104.125,104.103,104.125,39893033.0
2006-11-01 02:43:00,104.125,104.128,104.11,104.112,42014300.0
2006-11-01 02:44:00,104.115,104.115,104.109,104.109,5525621.0
2006-11-01 02:45:00,104.105,104.105,104.09,104.105,61653233.0
2006-11-01 02:46:00,104.095,104.095,104.088,104.09,135885564.0
2006-11-01 02:47:00,104.085,104.095,104.077,104.077,66711759.0
2006-11-01 02:48:00,104.075,104.098,104.075,104.08,34292857.0
2006-11-01 02:49:00,104.073,104.073,104.05,104.05,52252329.0
2006-11-01 02:51:00,104.055,104.085,104.055,104.065,23840584.0
2006-11-01 02:52:00,104.06,104.074,104.055,104.07,128340870.0
2006-11-01 02:53:00,104.075,104.075,104.055,104.065,103052720.0
2006-11-01 02:54:00,104.07,104.075,104.035,104.058,145437499.0
2006-11-01 02:55:00,104.065,104.065,104.043,104.055,43637180.0
2006-11-01 02:56:00,104.045,104.045,104.02,104.035,48222715.0
2006-11-01 02:57:00,104.035,104.05,104.015,104.05,90459635.0
2006-11-01 02:58:00,104.055,104.055,104.035,104.05,12903866.0
2006-11-01 02:59:00,104.04,104.085,104.04,104.085,9061117.0
2006-11-01 03:00:00,104.08,104.081,104.067,104.07,29874561.0
2006-11-01 03:01:00,104.06,104.06,104.043,104.045,103253585.0
2006-11-01 03:02:00,104.03,104.065,104.03,104.065,81030238.0
2006-11-01 03:03:00,104.05,104.084,104.05,104.06,37147902.0
2006-11-01 03:04:00,104.065,104.071,104.017,104.05,41813102.0
2006-11-01 03:05:00,104.05,104.07,104.05,104.07,67711107.0
2006-11-01 03:06:00,104.07,104.082,104.07,104.082,40659848.0
2006-11-01 03:07:00,104.095,104.105,104.095,104.105,34877278.0
2006-11-01 03:08:00,104.1,104.1,104.075,104.075,25981429.0
2006-11-01 03:09:00,104.08,104.095,104.08,104.095,44325074.0
2006-11-01 03:10:00,104.095,104.115,104.075,104.085,104429515.0
2006-11-01 03:11:00,104.09,104.095,104.083,104.095,18120426.0
2006-11-01 03:12:00,104.082,104.1,104.082,104.1,10339851.0
2006-11-01 03:13:00,104.095,104.102,104.084,104.085,69255063.0
2006-11-01 03:14:00,104.085,104.085,104.055,104.075,68424179.0
2006-11-01 03:15:00,104.055,104.08,104.045,104.06,87822923.0
2006-11-01 03:16:00,104.07,104.08,104.07,104.08,19724911.0
2006-11-01 03:17:00,104.09,104.09,104.06,104.06,4509957.0
2006-11-01 03:18:00,104.05,104.064,104.05,104.06,77138801.0
2006-11-01 03:19:00,104.07,104.093,104.07,104.075,40401801.0
2006-11-01 03:20:00,104.06,104.06,104.06,104.06,3489645.0
2006-11-01 03:21:00,104.065,104.1,104.061,104.1,93621303.0
2006-11-01 03:22:00,104.092,104.094,104.075,104.075,23560607.0
2006-11-01 03:23:00,104.073,104.115,104.073,104.115,78990185.0
2006-11-01 03:24:00,104.113,104.115,104.109,104.11,23244624.0
2006-11-01 03:25:00,104.11,104.118,104.1,104.1,34552474.0
2006-11-01 03:26:00,104.115,104.118,104.112,104.112,10846068.0
2006-11-01 03:27:00,104.112,104.14,104.112,104.14,79099645.0
2006-11-01 03:28:00,104.135,104.152,104.09,104.13,99049453.0
2006-11-01 03:29:00,104.135,104.145,104.135,104.145,37798890.0
2006-11-01 03:30:00,104.135,104.144,104.127,104.143,45160348.0
2006-11-01 03:31:00,104.15,104.15,104.125,104.125,84452036.0
2006-11-01 03:32:00,104.143,104.155,104.143,104.145,93431955.0
2006-11-01 03:33:00,104.15,104.15,104.135,104.138,37259560.0
2006-11-01 03:34:00,104.14,104.158,104.135,104.145,54983947.0
2006-11-01 03:35:00,104.145,104.155,104.14,104.155,31212968.0
2006-11-01 03:36:00,104.145,104.145,104.13,104.13,39429799.0
2006-11-01 03:37:00,104.135,104.135,104.103,104.12,53548271.0
2006-11-01 03:38:00,104.095,104.12,104.095,104.11,65473528.0
2006-11-01 03:39:00,104.11,104.113,104.109,104.113,34539544.0
2006-11-01 03:40:00,104.115,104.115,104.095,104.095,34744761.0
2006-11-01 03:41:00,104.085,104.095,104.08,104.08,135862229.0
2006-11-01 03:42:00,104.088,104.117,104.05,104.107,47710774.0
2006-11-01 03:44:00,104.1,104.129,104.1,104.11,56033141.0
2006-11-01 03:45:00,104.1,104.12,104.1,104.105,72312414.0
2006-11-01 03:46:00,104.102,104.115,104.102,104.115,33521690.0
2006-11-01 03:47:00,104.11,104.115,104.087,104.087,43940930.0
2006-11-01 03:48:00,104.092,104.115,104.092,104.115,14325664.0
2006-11-01 03:49:00,104.115,104.115,104.095,104.11,64146790.0
2006-11-01 03:50:00,104.098,104.13,104.098,104.1,62085222.0
2006-11-01 03:51:00,104.09,104.125,104.09,104.125,4102340.0
2006-11-01 03:52:00,104.115,104.12,104.11,104.12,23771878.0
2006-11-01 03:53:00,104.12,104.12,104.099,104.12,103022195.0
2006-11-01 03:54:00,104.12,104.12,104.089,104.12,41705916.0
2006-11-01 03:56:00,104.115,104.12,104.109,104.12,28582097.0
2006-11-01 03:57:00,104.11,104.12,104.096,104.097,51258707.0
2006-11-01 03:58:00,104.105,104.12,104.101,104.12,9743772.0
2006-11-01 03:59:00,104.12,104.12,104.095,104.105,71480216.0
2006-11-01 04:00:00,104.105,104.105,104.085,104.085,24158009.0
2006-11-01 04:01:00,104.075,104.095,104.075,104.095,115273267.0
2006-11-01 04:02:00,104.093,104.093,104.075,104.075,109451448.0
2006-11-01 04:03:00,104.077,104.115,104.077,104.115,41787232.0
2006-11-01 04:04:00,104.12,104.122,104.117,104.12,51946057.0
2006-11-01 04:05:00,104.11,104.14,104.066,104.11,126553524.0
2006-11-01 04:06:00,104.115,104.13,104.11,104.11,77822009.0
2006-11-01 04:07:00,104.11,104.135,104.107,104.115,58360226.0
2006-11-01 04:08:00,104.11,104.13,104.108,104.13,15068050.0
2006-11-01 04:09:00,104.13,104.13,104.115,104.12,47554336.0
2006-11-01 04:10:00,104.125,104.129,104.112,104.122,107857676.0
2006-11-01 04:12:00,104.125,104.134,104.118,104.125,52988934.0
2006-11-01 04:14:00,104.122,104.127,104.111,104.115,57440754.0
2006-11-01 04:15:00,104.118,104.12,104.076,104.09,24183044.0
2006-11-01 04:16:00,104.09,104.12,104.09,104.12,173210175.0
2006-11-01 04:17:00,104.125,104.14,104.119,104.14,28758792.0
2006-11-01 04:18:00,104.14,104.16,104.14,104.142,123461255.0
2006-11-01 04:19:00,104.14,104.182,104.14,104.18,127619305.0
2006-11-01 04:20:00,104.175,104.185,104.16,104.185,61126514.0
2006-11-01 04:21:00,104.173,104.195,104.173,104.175,78081650.0
2006-11-01 04:22:00,104.17,104.19,104.165,104.175,78933863.0
2006-11-01 04:23:00,104.175,104.205,104.175,104.2,41042054.0
2006-11-01 04:24:00,104.2,104.2,104.182,104.195,41816592.0
2006-11-01 04:25:00,104.198,104.2,104.19,104.193,29274569.0
2006-11-01 04:26:00,104.19,104.216,104.185,104.185,52052145.0
2006-11-01 04:27:00,104.185,104.196,104.185,104.19,33864637.0
2006-11-01 04:28:00,104.18,104.205,104.18,104.205,34874889.0
2006-11-01 04:29:00,104.193,104.208,104.191,104.208,42681987.0
2006-11-01 04:30:00,104.21,104.21,104.195,104.195,1330933.0
2006-11-01 04:31:00,104.188,104.209,104.187,104.209,40204533.0
2006-11-01 04:32:00,104.21,104.21,104.181,104.185,56880016.0
2006-11-01 04:33:00,104.183,104.197,104.183,104.185,66031023.0
2006-11-01 04:34:00,104.195,104.2,104.174,104.2,150978624.0
2006-11-01 04:35:00,104.195,104.196,104.187,104.19,119737533.0
2006-11-01 04:36:00,104.185,104.19,104.18,104.188,148857220.0
2006-11-01 04:37:00,104.19,104.195,104.183,104.185,34703950.0
2006-11-01 04:38:00,104.19,104.201,104.185,104.185,30781395.0
2006-11-01 04:39:00,104.19,104.19,104.17,104.185,137255107.0
2006-11-01 04:40:00,104.205,104.21,104.194,104.21,16035558.0
2006-11-01 04:41:00,104.205,104.21,104.205,104.205,38401571.0
2006-11-01 04:42:00,104.195,104.207,104.195,104.2,36795781.0
2006-11-01 04:43:00,104.2,104.217,104.184,104.2,50843248.0
2006-11-01 04:44:00,104.197,104.23,104.197,104.23,92414296.0
2006-11-01 04:45:00,104.227,104.23,104.216,104.23,36534637.0
2006-11-01 04:46:00,104.218,104.226,104.21,104.21,116177392.0
2006-11-01 04:47:00,104.212,104.225,104.205,104.21,57243419.0
2006-11-01 04:48:00,104.215,104.223,104.207,104.207,80233060.0
2006-11-01 04:49:00,104.215,104.22,104.19,104.22,115180488.0
2006-11-01 04:50:00,104.215,104.215,104.19,104.203,97354699.0
2006-11-01 04:51:00,104.202,104.213,104.193,104.205,76076145.0
2006-11-01 04:52:00,104.21,104.217,104.19,104.197,162076296.0
2006-11-01 04:53:00,104.192,104.215,104.171,104.215,53100628.0
2006-11-01 04:54:00,104.21,104.229,104.21,104.225,37161275.0
2006-11-01 04:55:00,104.225,104.25,104.215,104.25,53197380.0
2006-11-01 04:56:00,104.245,104.248,104.23,104.23,97506055.0
2006-11-01 04:57:00,104.24,104.24,104.195,104.195,103538025.0
2006-11-01 04:58:00,104.227,104.233,104.22,104.225,46878564.0
2006-11-01 04:59:00,104.218,104.243,104.218,104.243,43728707.0
2006-11-01 05:01:00,104.24,104.259,104.237,104.243,71732291.0
2006-11-01 05:02:00,104.24,104.252,104.24,104.25,65217230.0
2006-11-01 05:03:00,104.245,104.255,104.2,104.245,84960714.0
2006-11-01 05:04:00,104.24,104.245,104.24,104.245,18327635.0
2006-11-01 05:05:00,104.237,104.255,104.237,104.24,29541221.0
2006-11-01 05:06:00,104.24,104.258,104.24,104.258,29216030.0
2006-11-01 05:07:00,104.25,104.27,104.25,104.255,125657342.0
2006-11-01 05:08:00,104.26,104.26,104.25,104.26,63385814.0
2006-11-01 05:09:00,104.255,104.265,104.25,104.265,35395929.0
2006-11-01 05:10:00,104.26,104.263,104.24,104.263,39546318.0
2006-11-01 05:11:00,104.27,104.275,104.25,104.275,64667548.0
2006-11-01 05:12:00,104.285,104.295,104.28,104.28,79921531.0
2006-11-01 05:13:00,104.275,104.295,104.267,104.275,31946015.0
2006-11-01 05:14:00,104.26,104.285,104.26,104.265,44255129.0
2006-11-01 05:15:00,104.255,104.277,104.255,104.275,35326225.0
2006-11-01 05:16:00,104.267,104.29,104.267,104.27,26004277.0
2006-11-01 05:17:00,104.27,104.27,104.25,104.25,54090439.0
2006-11-01 05:18:00,104.265,104.285,104.216,104.26,113495770.0
2006-11-01 05:19:00,104.27,104.28,104.262,104.28,110520352.0
2006-11-01 05:20:00,104.278,104.285,104.267,104.267,105570926.0
2006-11-01 05:21:00,104.27,104.291,104.27,104.28,89775522.0
2006-11-01 05:22:00,104.3,104.305,104.285,104.3,78952366.0
2006-11-01 05:23:00,104.3,104.33,104.266,104.32,48855096.0
2006-11-01 05:24:00,104.32,104.32,104.302,104.32,127641275.0
2006-11-01 05:25:00,104.32,104.32,104.3,104.3,95166289.0
2006-11-01 05:26:00,104.3,104.305,104.29,104.305,42115318.0
2006-11-01 05:28:00,104.293,104.3,104.285,104.295,81649934.0
2006-11-01 05:29:00,104.295,104.295,104.26,104.275,91094920.0
2006-11-01 05:30:00,104.28,104.28,104.26,104.275,54200042.0
2006-11-01 05:31:00,104.28,104.28,104.265,104.27,90555157.0
2006-11-01 05:32:00,104.27,104.29,104.255,104.29,95647819.0
2006-11-01 05:33:00,104.27,104.29,104.27,104.275,41275378.0
2006-11-01 05:34:00,104.275,104.281,104.26,104.26,24945002.0
2006-11-01 05:35:00,104.265,104.279,104.263,104.275,101358531.0
2006-11-01 05:36:00,104.275,104.275,104.268,104.27,72698450.0
2006-11-01 05:37:00,104.255,104.265,104.223,104.25,83063427.0
2006-11-01 05:38:00,104.25,104.275,104.239,104.275,17031345.0
2006-11-01 05:39:00,104.263,104.266,104.213,104.255,52129231.0
2006-11-01 05:40:00,104.25,104.265,104.249,104.265,54929317.0
2006-11-01 05:41:00,104.265,104.28,104.262,104.28,64410912.0
2006-11-01 05:42:00,104.275,104.29,104.26,104.26,32953569.0
2006-11-01 05:43:00,104.26,104.27,104.235,104.235,80056472.0
2006-11-01 05:44:00,104.22,104.247,104.22,104.225,119560378.0
2006-11-01 05:45:00,104.218,104.26,104.218,104.26,74252466.0
2006-11-01 05:46:00,104.253,104.27,104.246,104.252,105998862.0
2006-11-01 05:47:00,104.268,104.273,104.243,104.243,66196103.0
2006-11-01 05:48:00,104.255,104.255,104.208,104.21,50700267.0
2006-11-01 05:49:00,104.22,104.22,104.18,104.2,117208858.0
2006-11-01 05:50:00,104.21,104.22,104.16,104.16,88114203.0
2006-11-01 05:51:00,104.165,104.181,104.16,104.16,36162396.0
2006-11-01 05:52:00,104.16,104.185,104.145,104.153,213901785.0
2006-11-01 05:53:00,104.155,104.164,104.155,104.16,31398919.0
2006-11-01 05:54:00,104.17,104.174,104.158,104.16,40619434.0
2006-11-01 05:55:00,104.148,104.18,104.13,104.158,69273281.0
2006-11-01 05:56:00,104.183,104.183,104.11,104.11,37006674.0
2006-11-01 05:57:00,104.165,104.165,104.09,104.102,145830097.0
2006-11-01 05:58:00,104.088,104.11,104.07,104.07,63626972.0
2006-11-01 05:59:00,104.07,104.09,104.027,104.09,138829050.0
2006-11-01 06:00:00,104.082,104.1,104.068,104.085,64958885.0
2006-11-01 06:01:00,104.075,104.087,104.075,104.087,26850162.0
2006-11-01 06:02:00,104.1,104.13,104.1,104.13,223465192.0
2006-11-01 06:03:00,104.14,104.178,104.14,104.16,29718175.0
2006-11-01 06:04:00,104.16,104.165,104.13,104.145,54134065.0
2006-11-01 06:05:00,104.15,104.165,104.135,104.155,22082689.0
2006-11-01 06:06:00,104.16,104.175,104.152,104.16,50792925.0
2006-11-01 06:07:00,104.153,104.153,104.142,104.142,95309252.0
2006-11-01 06:08:00,104.15,104.165,104.15,104.165,92969273.0
2006-11-01 06:09:00,104.16,104.17,104.16,104.165,59605010.0
2006-11-01 06:10:00,104.17,104.19,104.158,104.158,133764063.0
2006-11-01 06:11:00,104.17,104.17,104.152,104.155,71926048.0
2006-11-01 06:12:00,104.15,104.18,104.146,104.18,97882241.0
2006-11-01 06:13:00,104.17,104.17,104.148,104.148,59792586.0
2006-11-01 06:14:00,104.15,104.158,104.15,104.152,23126195.0
2006-11-01 06:15:00,104.155,104.155,104.137,104.145,23838277.0
2006-11-01 06:16:00,104.138,104.147,104.127,104.127,28450712.0
2006-11-01 06:17:00,104.125,104.125,104.09,104.107,118985009.0
2006-11-01 06:18:00,104.105,104.105,104.09,104.095,74777648.0
2006-11-01 06:19:00,104.1,104.105,104.07,104.07,88921990.0
2006-11-01 06:20:00,104.075,104.075,104.015,104.065,47772542.0
2006-11-01 06:21:00,104.062,104.065,104.033,104.065,76026488.0
2006-11-01 06:22:00,104.05,104.07,104.035,104.035,219208785.0
2006-11-01 06:23:00,104.05,104.05,104.02,104.02,15277033.0
2006-11-01 06:24:00,104.025,104.05,104.022,104.05,30747154.0
2006-11-01 06:25:00,104.033,104.05,103.986,104.013,145232024.0
2006-11-01 06:26:00,104.02,104.034,103.963,104.005,15894672.0
2006-11-01 06:27:00,104.005,104.026,103.995,103.995,66771873.0
2006-11-01 06:28:00,104.01,104.01,103.99,104.005,50769502.0
2006-11-01 06:29:00,104.003,104.01,103.998,104.01,114885357.0
2006-11-01 06:31:00,104.015,104.015,103.99,103.99,156810337.0
2006-11-01 06:32:00,104.0,104.0,103.93,103.93,25029924.0
2006-11-01 06:33:00,103.92,103.95,103.92,103.92,31632012.0
2006-11-01 06:34:00,103.925,103.934,103.92,103.92,110666074.0
2006-11-01 06:35:00,103.935,103.94,103.913,103.94,34108138.0
2006-11-01 06:36:00,103.94,103.94,103.93,103.93,38730586.0
2006-11-01 06:37:00,103.935,103.953,103.935,103.953,49574312.0
2006-11-01 06:38:00,103.955,103.974,103.955,103.97,43328704.0
2006-11-01 06:39:00,103.955,103.98,103.94,103.98,25716039.0
2006-11-01 06:40:00,103.98,103.983,103.955,103.975,120853081.0
2006-11-01 06:41:00,103.945,104.018,103.945,103.97,80244709.0
2006-11-01 06:42:00,103.975,103.975,103.94,103.965,23080754.0
2006-11-01 06:43:00,103.935,103.935,103.855,103.87,38308532.0
2006-11-01 06:44:00,103.87,103.905,103.845,103.88,87105731.0
2006-11-01 06:45:00,103.89,103.915,103.89,103.915,38094451.0
2006-11-01 06:46:00,103.917,103.926,103.9,103.913,42347612.0
2006-11-01 06:47:00,103.92,103.92,103.875,103.895,126849421.0
2006-11-01 06:48:00,103.89,103.91,103.818,103.85,65712897.0
2006-11-01 06:49:00,103.865,103.88,103.865,103.867,91322606.0
2006-11-01 06:50:00,103.862,103.875,103.84,103.86,63793242.0
2006-11-01 06:51:00,103.85,103.85,103.81,103.85,67492665.0
2006-11-01 06:52:00,103.853,103.87,103.853,103.86,46510780.0
2006-11-01 06:53:00,103.873,103.873,103.81,103.862,93473648.0
2006-11-01 06:54:00,103.845,103.895,103.845,103.863,45605854.0
2006-11-01 06:55:00,103.87,103.87,103.86,103.87,62713265.0
2006-11-01 06:56:00,103.875,103.875,103.807,103.863,135306727.0
2006-11-01 06:57:00,103.85,103.868,103.85,103.86,26145644.0
2006-11-01 06:58:00,103.855,103.861,103.845,103.855,63967076.0
2006-11-01 06:59:00,103.84,103.865,103.84,103.865,55042449.0
2006-11-01 07:00:00,103.86,103.86,103.823,103.823,115031392.0
2006-11-01 07:01:00,103.825,103.855,103.825,103.842,27901367.0
2006-11-01 07:02:00,103.855,103.855,103.825,103.845,43773128.0
2006-11-01 07:03:00,103.842,103.866,103.841,103.865,60594023.0
2006-11-01 07:04:00,103.87,103.89,103.87,103.89,65807382.0
2006-11-01 07:05:00,103.895,103.935,103.878,103.925,97036675.0
2006-11-01 07:06:00,103.945,103.955,103.91,103.955,67485062.0
2006-11-01 07:07:00,103.943,103.96,103.942,103.96,101177642.0
2006-11-01 07:08:00,103.945,103.945,103.92,103.935,30924350.0
2006-11-01 07:09:00,103.935,103.945,103.914,103.945,39922535.0
2006-11-01 07:10:00,103.95,103.955,103.933,103.933,50551068.0
2006-11-01 07:11:00,103.92,103.942,103.919,103.93,50566688.0
2006-11-01 07:12:00,103.94,103.943,103.93,103.93,44199461.0
2006-11-01 07:13:00,103.925,103.97,103.925,103.94,78852646.0
2006-11-01 07:14:00,103.943,103.943,103.9,103.9,26833388.0
2006-11-01 07:15:00,103.855,103.925,103.855,103.908,61742675.0
2006-11-01 07:16:00,103.915,103.916,103.892,103.9,42343929.0
2006-11-01 07:17:00,103.905,103.925,103.905,103.925,87347577.0
2006-11-01 07:18:00,103.92,103.95,103.915,103.95,32018669.0
2006-11-01 07:19:00,103.94,103.942,103.915,103.915,96150143.0
2006-11-01 07:20:00,103.928,103.928,103.91,103.92,25370413.0
2006-11-01 07:21:00,103.915,103.918,103.897,103.91,203328188.0
2006-11-01 07:22:00,103.915,103.921,103.903,103.905,78559132.0
2006-11-01 07:23:00,103.905,103.912,103.905,103.91,70008113.0
2006-11-01 07:24:00,103.902,103.903,103.895,103.9,97776688.0
2006-11-01 07:25:00,103.9,103.913,103.886,103.912,87573289.0
2006-11-01 07:27:00,103.915,103.917,103.905,103.905,94100779.0
2006-11-01 07:28:00,103.89,103.925,103.89,103.902,35243355.0
2006-11-01 07:29:00,103.91,103.912,103.885,103.885,52227181.0
2006-11-01 07:30:00,103.878,103.913,103.878,103.913,50840153.0
2006-11-01 07:31:00,103.91,103.935,103.907,103.935,40741076.0
2006-11-01 07:32:00,103.923,103.953,103.915,103.925,68693490.0
2006-11-01 07:33:00,103.92,103.935,103.915,103.93,56561009.0
2006-11-01 07:34:00,103.92,103.925,103.908,103.92,181789911.0
2006-11-01 07:35:00,103.913,103.93,103.91,103.91,39257228.0
2006-11-01 07:36:00,103.91,103.929,103.91,103.923,69007111.0
2006-11-01 07:37:00,103.935,103.945,103.935,103.945,119927841.0
2006-11-01 07:38:00,103.95,103.953,103.925,103.938,163231714.0
2006-11-01 07:40:00,103.94,103.94,103.915,103.92,83724320.0
2006-11-01 07:41:00,103.917,103.95,103.917,103.95,17661921.0
2006-11-01 07:42:00,103.935,103.95,103.93,103.95,64305986.0
2006-11-01 07:43:00,103.95,103.95,103.915,103.915,83348292.0
2006-11-01 07:44:00,103.925,103.95,103.915,103.94,77434635.0
2006-11-01 07:45:00,103.94,103.955,103.925,103.925,67646736.0
2006-11-01 07:46:00,103.937,103.985,103.937,103.963,62690756.0
2006-11-01 07:47:00,103.97,103.97,103.945,103.945,96234248.0
2006-11-01 07:48:00,103.96,103.96,103.939,103.957,116397720.0
2006-11-01 07:49:00,103.95,103.973,103.935,103.94,55737847.0
2006-11-01 07:50:00,103.93,103.955,103.93,103.955,53479327.0
2006-11-01 07:51:00,103.94,103.963,103.94,103.963,36032294.0
2006-11-01 07:52:00,103.95,103.97,103.947,103.955,77739829.0
2006-11-01 07:53:00,103.97,103.97,103.96,103.965,17387681.0
2006-11-01 07:54:00,103.965,103.965,103.92,103.92,98321563.0
2006-11-01 07:55:00,103.925,103.965,103.925,103.965,78584078.0
2006-11-01 07:56:00,103.955,103.955,103.925,103.95,156212557.0
2006-11-01 07:57:00,103.965,103.965,103.94,103.95,36837263.0
2006-11-01 07:58:00,103.962,103.962,103.939,103.95,57118525.0
2006-11-01 07:59:00,103.95,103.982,103.95,103.982,74399363.0
2006-11-01 08:00:00,103.978,103.978,103.925,103.963,61685649.0
2006-11-01 08:01:00,103.955,103.96,103.93,103.942,29241327.0
2006-11-01 08:02:00,103.935,103.962,103.935,103.95,36977572.0
2006-11-01 08:03:00,103.947,103.97,103.94,103.953,61964545.0
2006-11-01 08:04:00,103.955,103.955,103.935,103.935,56817358.0
2006-11-01 08:05:00,103.933,103.957,103.933,103.937,80205681.0
2006-11-01 08:06:00,103.945,103.947,103.938,103.94,100080446.0
2006-11-01 08:07:00,103.95,103.955,103.93,103.95,42414483.0
2006-11-01 08:08:00,103.965,103.965,103.92,103.92,30066324.0
2006-11-01 08:09:00,103.935,103.935,103.909,103.93,186874937.0
2006-11-01 08:10:00,103.94,103.941,103.917,103.94,73418657.0
2006-11-01 08:11:00,103.93,103.935,103.908,103.912,72408572.0
2006-11-01 08:12:00,103.92,103.92,103.888,103.888,92375083.0
2006-11-01 08:13:00,103.887,103.914,103.877,103.9,101676448.0
2006-11-01 08:14:00,103.885,103.9,103.878,103.88,89727506.0
2006-11-01 08:15:00,103.89,103.89,103.86,103.87,57811970.0
2006-11-01 08:16:00,103.86,103.875,103.86,103.87,30092627.0
2006-11-01 08:17:00,103.865,103.87,103.842,103.87,144933860.0
2006-11-01 08:18:00,103.867,103.88,103.86,103.86,92275214.0
2006-11-01 08:19:00,103.87,103.88,103.845,103.845,30821585.0
2006-11-01 08:20:00,103.84,103.854,103.832,103.832,38102367.0
2006-11-01 08:21:00,103.835,103.842,103.83,103.84,137016108.0
2006-11-01 08:22:00,103.835,103.85,103.832,103.835,59487552.0
2006-11-01 08:23:00,103.845,103.85,103.82,103.85,22978184.0
2006-11-01 08:24:00,103.85,103.855,103.85,103.855,4093633.0
2006-11-01 08:25:00,103.84,103.85,103.828,103.828,97444081.0
2006-11-01 08:26:00,103.83,103.855,103.82,103.855,33074177.0
2006-11-01 08:27:00,103.838,103.86,103.836,103.843,65766318.0
2006-11-01 08:28:00,103.845,103.855,103.83,103.845,97539135.0
2006-11-01 08:29:00,103.85,103.865,103.849,103.852,84925102.0
2006-11-01 08:30:00,103.86,103.865,103.856,103.865,111932024.0
2006-11-01 08:31:00,103.87,103.87,103.837,103.855,28371613.0
2006-11-01 08:32:00,103.855,103.88,103.855,103.88,57697289.0
2006-11-01 08:33:00,103.87,103.89,103.862,103.89,252178319.0
2006-11-01 08:34:00,103.885,103.885,103.855,103.87,31436375.0
2006-11-01 08:35:00,103.87,103.878,103.855,103.865,95289975.0
2006-11-01 08:36:00,103.875,103.875,103.865,103.865,30328276.0
2006-11-01 08:37:00,103.865,103.865,103.857,103.86,89341569.0
2006-11-01 08:38:00,103.865,103.869,103.84,103.86,40008314.0
2006-11-01 08:39:00,103.85,103.864,103.85,103.855,86198220.0
2006-11-01 08:40:00,103.85,103.87,103.85,103.87,60806546.0
2006-11-01 08:41:00,103.868,103.868,103.84,103.845,44123545.0
2006-11-01 08:42:00,103.845,103.868,103.845,103.85,32413093.0
2006-11-01 08:43:00,103.85,103.867,103.832,103.832,86335887.0
2006-11-01 08:44:00,103.84,103.84,103.795,103.835,162655926.0
2006-11-01 08:45:00,103.835,103.835,103.817,103.835,41383997.0
2006-11-01 08:46:00,103.825,103.836,103.801,103.833,78615975.0
2006-11-01 08:47:00,103.845,103.845,103.816,103.83,9139504.0
2006-11-01 08:48:00,103.823,103.835,103.823,103.828,127152295.0
2006-11-01 08:49:00,103.82,103.835,103.82,103.822,104189213.0
2006-11-01 08:50:00,103.825,103.825,103.8,103.8,42808308.0
2006-11-01 08:51:00,103.8,103.82,103.795,103.82,112316765.0
2006-11-01 08:52:00,103.818,103.82,103.797,103.82,32578324.0
2006-11-01 08:53:00,103.807,103.807,103.755,103.79,59912161.0
2006-11-01 08:54:00,103.795,103.795,103.75,103.75,74749417.0
2006-11-01 08:55:00,103.765,103.775,103.705,103.752,128577477.0
2006-11-01 08:56:00,103.755,103.755,103.72,103.74,81704753.0
2006-11-01 08:57:00,103.735,103.735,103.726,103.73,49323163.0
2006-11-01 08:58:00,103.72,103.782,103.72,103.745,91682403.0
2006-11-01 08:59:00,103.755,103.77,103.695,103.695,46524351.0
2006-11-01 09:00:00,103.705,103.705,103.68,103.705,64228814.0
2006-11-01 09:01:00,103.71,103.71,103.674,103.675,74558577.0
2006-11-01 09:02:00,103.683,103.685,103.665,103.685,43456058.0
2006-11-01 09:03:00,103.678,103.705,103.658,103.68,54150067.0
2006-11-01 09:04:00,103.68,103.693,103.68,103.69,106560270.0
2006-11-01 09:05:00,103.705,103.706,103.685,103.705,54306936.0
2006-11-01 09:06:00,103.72,103.727,103.64,103.69,85843428.0
2006-11-01 09:07:00,103.645,103.739,103.645,103.682,35813609.0
2006-11-01 09:08:00,103.685,103.695,103.66,103.66,26481680.0
2006-11-01 09:09:00,103.655,103.663,103.635,103.645,112205441.0
2006-11-01 09:10:00,103.65,103.651,103.605,103.605,73618746.0
2006-11-01 09:11:00,103.605,103.646,103.605,103.633,48580894.0
2006-11-01 09:12:00,103.635,103.675,103.63,103.665,38746214.0
2006-11-01 09:13:00,103.67,103.67,103.652,103.67,23433383.0
2006-11-01 09:14:00,103.67,103.68,103.645,103.645,84973734.0
2006-11-01 09:15:00,103.638,103.655,103.6,103.615,76258086.0
2006-11-01 09:16:00,103.625,103.64,103.615,103.622,88047141.0
2006-11-01 09:17:00,103.605,103.625,103.575,103.61,92979094.0
2006-11-01 09:18:00,103.615,103.615,103.6,103.6,70595332.0
2006-11-01 09:19:00,103.595,103.62,103.55,103.55,35737489.0
2006-11-01 09:20:00,103.578,103.615,103.578,103.605,83157679.0
2006-11-01 09:21:00,103.605,103.62,103.603,103.605,95656379.0
2006-11-01 09:22:00,103.605,103.612,103.601,103.603,45971708.0
2006-11-01 09:23:00,103.598,103.606,103.595,103.595,27048709.0
2006-11-01 09:24:00,103.595,103.605,103.58,103.605,53140973.0
2006-11-01 09:25:00,103.6,103.622,103.6,103.62,125804362.0
2006-11-01 09:26:00,103.61,103.645,103.61,103.645,290441774.0
2006-11-01 09:27:00,103.63,103.67,103.63,103.67,96950351.0
2006-11-01 09:28:00,103.66,103.66,103.63,103.64,28104005.0
2006-11-01 09:29:00,103.635,103.655,103.635,103.64,52634472.0
2006-11-01 09:30:00,103.635,103.654,103.635,103.645,56404143.0
2006-11-01 09:31:00,103.645,103.65,103.64,103.65,21599443.0
2006-11-01 09:32:00,103.645,103.645,103.617,103.64,85848126.0
2006-11-01 09:33:00,103.635,103.642,103.595,103.595,90003055.0
2006-11-01 09:34:00,103.6,103.615,103.575,103.6,80572065.0
2006-11-01 09:35:00,103.585,103.593,103.515,103.565,28923862.0
2006-11-01 09:36:00,103.545,103.58,103.545,103.555,82771997.0
2006-11-01 09:37:00,103.57,103.57,103.53,103.54,21134147.0
2006-11-01 09:38:00,103.54,103.55,103.387,103.44,65080717.0
2006-11-01 09:39:00,103.44,103.482,103.44,103.46,65987120.0
2006-11-01 09:40:00,103.465,103.49,103.445,103.465,61970633.0
2006-11-01 09:41:00,103.44,103.44,103.41,103.435,31942589.0
2006-11-01 09:42:00,103.43,103.43,103.375,103.423,98646455.0
2006-11-01 09:43:00,103.43,103.455,103.385,103.405,201424544.0
2006-11-01 09:44:00,103.405,103.41,103.361,103.4,141587171.0
2006-11-01 09:45:00,103.39,103.41,103.375,103.38,36411785.0
2006-11-01 09:46:00,103.39,103.435,103.39,103.41,80069326.0
2006-11-01 09:47:00,103.41,103.425,103.38,103.395,76915804.0
2006-11-01 09:48:00,103.395,103.44,103.395,103.44,28350144.0
2006-11-01 09:49:00,103.433,103.44,103.4,103.422,36401457.0
2006-11-01 09:50:00,103.405,103.44,103.398,103.398,61138159.0
2006-11-01 09:51:00,103.405,103.42,103.365,103.365,39131810.0
2006-11-01 09:52:00,103.375,103.43,103.37,103.43,15838834.0
2006-11-01 09:53:00,103.425,103.448,103.41,103.428,12839130.0
2006-11-01 09:54:00,103.435,103.46,103.42,103.428,31071609.0
2006-11-01 09:55:00,103.433,103.475,103.43,103.448,128492651.0
2006-11-01 09:56:00,103.46,103.508,103.46,103.508,41029377.0
2006-11-01 09:57:00,103.5,103.512,103.488,103.488,55913014.0
2006-11-01 09:58:00,103.515,103.53,103.512,103.525,86700863.0
2006-11-01 09:59:00,103.52,103.528,103.435,103.435,9012280.0
2006-11-01 10:00:00,103.47,103.493,103.447,103.485,26325934.0
2006-11-01 10:01:00,103.485,103.51,103.473,103.49,45241813.0
2006-11-01 10:02:00,103.485,103.485,103.452,103.452,139336460.0
2006-11-01 10:03:00,103.465,103.496,103.455,103.477,431285205.0
2006-11-01 10:04:00,103.483,103.51,103.445,103.445,299501957.0
2006-11-01 10:05:00,103.45,103.455,103.399,103.4,35424753.0
2006-11-01 10:06:00,103.42,103.421,103.4,103.415,23552006.0
2006-11-01 10:07:00,103.425,103.44,103.425,103.44,52513368.0
2006-11-01 10:08:00,103.445,103.463,103.435,103.435,20281570.0
2006-11-01 10:09:00,103.418,103.46,103.408,103.408,136794151.0
2006-11-01 10:10:00,103.425,103.442,103.405,103.413,549327827.0
2006-11-01 10:11:00,103.412,103.43,103.409,103.425,35113846.0
2006-11-01 10:12:00,103.417,103.417,103.355,103.375,214461727.0
2006-11-01 10:13:00,103.4,103.415,103.38,103.4,24259542.0
2006-11-01 10:14:00,103.4,103.425,103.37,103.415,189169586.0
2006-11-01 10:15:00,103.42,103.425,103.41,103.41,46978226.0
2006-11-01 10:16:00,103.37,103.427,103.37,103.385,51041115.0
2006-11-01 10:17:00,103.42,103.459,103.42,103.455,67230485.0
2006-11-01 10:18:00,103.455,103.5,103.455,103.48,19826338.0
2006-11-01 10:19:00,103.465,103.5,103.465,103.5,165211301.0
2006-11-01 10:20:00,103.5,103.537,103.467,103.525,71417007.0
2006-11-01 10:21:00,103.515,103.52,103.405,103.445,93212226.0
2006-11-01 10:22:00,103.425,103.455,103.405,103.405,99883823.0
2006-11-01 10:23:00,103.415,103.445,103.415,103.425,28040820.0
2006-11-01 10:24:00,103.423,103.445,103.41,103.445,24679606.0
2006-11-01 10:25:00,103.45,103.45,103.432,103.445,26597961.0
2006-11-01 10:26:00,103.435,103.46,103.435,103.452,87834359.0
2006-11-01 10:27:00,103.47,103.47,103.405,103.465,95813297.0
2006-11-01 10:28:00,103.47,103.47,103.448,103.448,84187562.0
2006-11-01 10:29:00,103.46,103.49,103.458,103.49,48719611.0
2006-11-01 10:30:00,103.495,103.495,103.475,103.49,325103661.0
2006-11-01 10:31:00,103.505,103.523,103.485,103.5,187401565.0
2006-11-01 10:32:00,103.495,103.52,103.485,103.495,72777354.0
2006-11-01 10:33:00,103.5,103.505,103.49,103.49,143923683.0
2006-11-01 10:34:00,103.49,103.508,103.46,103.46,42346266.0
2006-11-01 10:35:00,103.465,103.483,103.465,103.483,83754700.0
2006-11-01 10:36:00,103.49,103.52,103.47,103.52,83777770.0
2006-11-01 10:37:00,103.515,103.525,103.495,103.505,72156153.0
2006-11-01 10:38:00,103.508,103.529,103.5,103.51,162527209.0
2006-11-01 10:39:00,103.517,103.535,103.505,103.52,36469032.0
2006-11-01 10:40:00,103.52,103.52,103.458,103.507,55370232.0
2006-11-01 10:41:00,103.505,103.515,103.473,103.48,363495623.0
2006-11-01 10:42:00,103.485,103.501,103.485,103.5,74650753.0
2006-11-01 10:43:00,103.498,103.504,103.493,103.502,48495161.0
2006-11-01 10:44:00,103.51,103.515,103.5,103.515,82829760.0
2006-11-01 10:45:00,103.52,103.54,103.515,103.52,605763912.0
2006-11-01 10:46:00,103.525,103.555,103.522,103.542,433485272.0
2006-11-01 10:47:00,103.545,103.575,103.533,103.575,89393457.0
2006-11-01 10:48:00,103.58,103.58,103.546,103.57,56543405.0
2006-11-01 10:49:00,103.58,103.585,103.555,103.585,249702526.0
2006-11-01 10:50:00,103.575,103.595,103.56,103.595,13005949.0
2006-11-01 10:51:00,103.59,103.6,103.575,103.59,594393085.0
2006-11-01 10:52:00,103.59,103.6,103.527,103.55,459445213.0
2006-11-01 10:53:00,103.542,103.568,103.527,103.543,599590630.0
2006-11-01 10:54:00,103.55,103.568,103.537,103.537,77888075.0
2006-11-01 10:55:00,103.55,103.565,103.532,103.565,271648359.0
2006-11-01 10:56:00,103.56,103.571,103.56,103.57,301472787.0
2006-11-01 10:57:00,103.582,103.591,103.565,103.565,143553010.0
2006-11-01 10:58:00,103.57,103.578,103.56,103.573,67746510.0
2006-11-01 10:59:00,103.575,103.595,103.532,103.575,69524436.0
2006-11-01 11:00:00,103.573,103.58,103.545,103.55,70192691.0
2006-11-01 11:01:00,103.505,103.583,103.505,103.525,255857753.0
2006-11-01 11:02:00,103.525,103.575,103.525,103.55,212013161.0
2006-11-01 11:03:00,103.55,103.564,103.55,103.555,89291593.0
2006-11-01 11:04:00,103.55,103.566,103.55,103.56,147123065.0
2006-11-01 11:05:00,103.57,103.57,103.53,103.545,93512809.0
2006-11-01 11:07:00,103.55,103.556,103.544,103.555,34107995.0
2006-11-01 11:08:00,103.565,103.575,103.537,103.543,291691886.0
2006-11-01 11:09:00,103.565,103.597,103.55,103.597,74346166.0
2006-11-01 11:10:00,103.595,103.615,103.595,103.615,49910300.0
2006-11-01 11:11:00,103.615,103.64,103.615,103.64,37631559.0
2006-11-01 11:12:00,103.635,103.635,103.598,103.605,44603853.0
2006-11-01 11:13:00,103.6,103.615,103.58,103.61,60703190.0
2006-11-01 11:14:00,103.615,103.632,103.577,103.62,341233560.0
2006-11-01 11:15:00,103.625,103.64,103.625,103.635,123984877.0
2006-11-01 11:16:00,103.635,103.65,103.588,103.625,372346120.0
2006-11-01 11:17:00,103.63,103.645,103.617,103.645,277677361.0
2006-11-01 11:18:00,103.635,103.635,103.615,103.625,182704194.0
2006-11-01 11:19:00,103.61,103.633,103.6,103.61,232545326.0
2006-11-01 11:20:00,103.6,103.625,103.594,103.61,89485776.0
2006-11-01 11:21:00,103.61,103.61,103.59,103.605,259162515.0
2006-11-01 11:22:00,103.605,103.62,103.56,103.56,59282594.0
2006-11-01 11:23:00,103.6,103.645,103.6,103.63,110940461.0
2006-11-01 11:24:00,103.633,103.64,103.628,103.628,92137252.0
2006-11-01 11:25:00,103.635,103.64,103.595,103.635,59934446.0
2006-11-01 11:26:00,103.618,103.635,103.618,103.62,150232788.0
2006-11-01 11:27:00,103.63,103.63,103.561,103.62,254241458.0
2006-11-01 11:28:00,103.618,103.619,103.59,103.59,67625746.0
2006-11-01 11:29:00,103.6,103.616,103.6,103.605,49517134.0
2006-11-01 11:30:00,103.61,103.64,103.61,103.63,117063097.0
2006-11-01 11:31:00,103.64,103.64,103.615,103.635,108098604.0
2006-11-01 11:32:00,103.615,103.63,103.615,103.62,91462487.0
2006-11-01 11:33:00,103.61,103.646,103.579,103.645,391368421.0
2006-11-01 11:34:00,103.635,103.67,103.625,103.645,95645211.0
2006-11-01 11:35:00,103.65,103.68,103.65,103.665,46946779.0
2006-11-01 11:36:00,103.67,103.677,103.625,103.633,90300386.0
2006-11-01 11:37:00,103.64,103.64,103.605,103.605,31038804.0
2006-11-01 11:38:00,103.605,103.605,103.577,103.58,59900226.0
2006-11-01 11:39:00,103.59,103.59,103.516,103.565,249086942.0
2006-11-01 11:40:00,103.59,103.598,103.585,103.598,156385256.0
2006-11-01 11:41:00,103.595,103.605,103.575,103.585,125809780.0
2006-11-01 11:42:00,103.587,103.633,103.587,103.61,42099185.0
2006-11-01 11:43:00,103.615,103.616,103.595,103.61,32975482.0
2006-11-01 11:44:00,103.615,103.615,103.575,103.58,106515388.0
2006-11-01 11:45:00,103.59,103.59,103.503,103.552,565528014.0
2006-11-01 11:46:00,103.55,103.578,103.532,103.56,316918566.0
2006-11-01 11:47:00,103.555,103.555,103.535,103.535,62810572.0
2006-11-01 11:48:00,103.535,103.535,103.472,103.473,22721343.0
2006-11-01 11:49:00,103.472,103.495,103.46,103.49,71939082.0
2006-11-01 11:50:00,103.483,103.515,103.483,103.5,59974072.0
2006-11-01 11:51:00,103.505,103.51,103.501,103.503,89086692.0
2006-11-01 11:52:00,103.51,103.532,103.465,103.515,129303294.0
2006-11-01 11:53:00,103.51,103.55,103.475,103.55,627021196.0
2006-11-01 11:55:00,103.55,103.558,103.55,103.55,50411413.0
2006-11-01 11:56:00,103.555,103.555,103.495,103.525,162048161.0
2006-11-01 11:57:00,103.53,103.53,103.48,103.493,64843798.0
2006-11-01 11:58:00,103.495,103.495,103.413,103.445,386017747.0
2006-11-01 11:59:00,103.44,103.455,103.41,103.41,202525215.0
2006-11-01 12:00:00,103.423,103.445,103.423,103.435,77381097.0
2006-11-01 12:01:00,103.435,103.495,103.422,103.475,114403244.0
2006-11-01 12:02:00,103.48,103.505,103.413,103.485,134844857.0
2006-11-01 12:03:00,103.483,103.502,103.47,103.47,100653925.0
2006-11-01 12:04:00,103.458,103.485,103.41,103.457,1453875509.0
2006-11-01 12:05:00,103.47,103.499,103.432,103.465,130518251.0
2006-11-01 12:06:00,103.475,103.5,103.465,103.465,72204608.0
2006-11-01 12:07:00,103.46,103.506,103.46,103.495,115329087.0
2006-11-01 12:08:00,103.508,103.54,103.481,103.535,69454536.0
2006-11-01 12:09:00,103.525,103.535,103.476,103.51,65137034.0
2006-11-01 12:10:00,103.5,103.505,103.485,103.5,261692476.0
2006-11-01 12:11:00,103.505,103.526,103.465,103.515,67128539.0
2006-11-01 12:12:00,103.515,103.528,103.489,103.503,75220740.0
2006-11-01 12:13:00,103.505,103.565,103.49,103.565,38883514.0
2006-11-01 12:14:00,103.54,103.565,103.515,103.54,81891916.0
2006-11-01 12:15:00,103.54,103.54,103.522,103.525,102126894.0
2006-11-01 12:16:00,103.525,103.526,103.51,103.515,80194954.0
2006-11-01 12:17:00,103.51,103.515,103.49,103.49,49139077.0
2006-11-01 12:18:00,103.48,103.515,103.48,103.493,100509883.0
2006-11-01 12:19:00,103.51,103.51,103.485,103.492,23435130.0
2006-11-01 12:20:00,103.493,103.493,103.465,103.473,41118311.0
2006-11-01 12:21:00,103.47,103.525,103.452,103.52,52369269.0
2006-11-01 12:22:00,103.52,103.52,103.49,103.515,27871231.0
2006-11-01 12:23:00,103.515,103.54,103.505,103.505,73046742.0
2006-11-01 12:24:00,103.495,103.51,103.46,103.465,40633233.0
2006-11-01 12:25:00,103.47,103.5,103.463,103.47,55653618.0
2006-11-01 12:26:00,103.465,103.499,103.465,103.487,49221283.0
2006-11-01 12:27:00,103.495,103.505,103.48,103.48,80499136.0
2006-11-01 12:28:00,103.48,103.515,103.48,103.51,106067689.0
2006-11-01 12:29:00,103.49,103.533,103.485,103.53,43812682.0
2006-11-01 12:30:00,103.53,103.53,103.51,103.525,126248521.0
2006-11-01 12:31:00,103.52,103.53,103.52,103.53,25545342.0
2006-11-01 12:32:00,103.525,103.565,103.525,103.54,33035856.0
2006-11-01 12:33:00,103.545,103.558,103.545,103.555,19587182.0
2006-11-01 12:34:00,103.545,103.548,103.53,103.53,82820147.0
2006-11-01 12:35:00,103.535,103.535,103.485,103.485,36044998.0
2006-11-01 12:36:00,103.508,103.508,103.45,103.495,27733371.0
2006-11-01 12:37:00,103.485,103.485,103.46,103.46,50748883.0
2006-11-01 12:38:00,103.46,103.495,103.46,103.475,91581874.0
2006-11-01 12:39:00,103.49,103.495,103.465,103.495,236042077.0
2006-11-01 12:40:00,103.493,103.515,103.47,103.515,68298656.0
2006-11-01 12:41:00,103.515,103.515,103.493,103.508,35074445.0
2006-11-01 12:42:00,103.505,103.51,103.488,103.51,61501389.0
2006-11-01 12:43:00,103.49,103.515,103.49,103.5,26140546.0
2006-11-01 12:44:00,103.5,103.5,103.48,103.483,155980813.0
2006-11-01 12:45:00,103.48,103.5,103.475,103.475,49266739.0
2006-11-01 12:46:00,103.478,103.5,103.463,103.47,61958943.0
2006-11-01 12:47:00,103.47,103.492,103.47,103.49,80253246.0
2006-11-01 12:48:00,103.495,103.495,103.466,103.47,89649154.0
2006-11-01 12:49:00,103.485,103.49,103.435,103.45,53891786.0
2006-11-01 12:50:00,103.427,103.45,103.423,103.45,116416318.0
2006-11-01 12:51:00,103.455,103.46,103.43,103.46,51229603.0
2006-11-01 12:52:00,103.46,103.48,103.443,103.48,82350960.0
2006-11-01 12:53:00,103.465,103.487,103.465,103.47,63696367.0
2006-11-01 12:54:00,103.465,103.488,103.465,103.485,31230332.0
2006-11-01 12:55:00,103.49,103.517,103.49,103.505,39170096.0
2006-11-01 12:56:00,103.505,103.515,103.435,103.485,101555375.0
2006-11-01 12:57:00,103.483,103.483,103.47,103.47,77029902.0
2006-11-01 12:58:00,103.465,103.48,103.45,103.465,39534544.0
2006-11-01 12:59:00,103.465,103.485,103.447,103.485,151478109.0
2006-11-01 13:00:00,103.485,103.51,103.475,103.51,39750062.0
2006-11-01 13:01:00,103.46,103.528,103.46,103.51,70467054.0
2006-11-01 13:02:00,103.52,103.55,103.52,103.55,37630160.0
2006-11-01 13:03:00,103.545,103.553,103.505,103.505,89183954.0
2006-11-01 13:04:00,103.5,103.53,103.5,103.53,60754726.0
2006-11-01 13:05:00,103.525,103.531,103.509,103.513,50398041.0
2006-11-01 13:07:00,103.535,103.535,103.5,103.518,45029780.0
2006-11-01 13:08:00,103.523,103.538,103.505,103.513,91930919.0
2006-11-01 13:09:00,103.52,103.525,103.51,103.513,64540335.0
2006-11-01 13:10:00,103.515,103.535,103.51,103.535,95854582.0
2006-11-01 13:11:00,103.525,103.548,103.525,103.545,117177650.0
2006-11-01 13:12:00,103.535,103.545,103.525,103.525,65173395.0
2006-11-01 13:13:00,103.55,103.558,103.54,103.54,55339812.0
2006-11-01 13:14:00,103.54,103.54,103.51,103.525,147111464.0
2006-11-01 13:15:00,103.515,103.538,103.515,103.53,64744333.0
2006-11-01 13:16:00,103.525,103.545,103.508,103.54,147912869.0
2006-11-01 13:17:00,103.532,103.552,103.528,103.528,82307166.0
2006-11-01 13:18:00,103.525,103.53,103.49,103.5,39444038.0
2006-11-01 13:19:00,103.505,103.525,103.503,103.525,27120530.0
2006-11-01 13:20:00,103.51,103.51,103.46,103.505,53148898.0
2006-11-01 13:21:00,103.505,103.53,103.505,103.53,79063231.0
2006-11-01 13:22:00,103.525,103.55,103.5,103.55,41905689.0
2006-11-01 13:23:00,103.545,103.545,103.488,103.53,71981081.0
2006-11-01 13:24:00,103.533,103.535,103.528,103.528,57954224.0
2006-11-01 13:25:00,103.53,103.564,103.528,103.555,16781302.0
2006-11-01 13:26:00,103.56,103.56,103.532,103.535,110445876.0
2006-11-01 13:27:00,103.545,103.546,103.53,103.53,90011088.0
2006-11-01 13:28:00,103.54,103.545,103.535,103.545,49842493.0
2006-11-01 13:29:00,103.54,103.565,103.54,103.545,235737409.0
2006-11-01 13:30:00,103.547,103.56,103.535,103.535,295002758.0
2006-11-01 13:31:00,103.535,103.56,103.53,103.53,257121979.0
2006-11-01 13:32:00,103.53,103.535,103.519,103.535,64076398.0
2006-11-01 13:33:00,103.53,103.545,103.52,103.523,41923180.0
2006-11-01 13:34:00,103.522,103.54,103.521,103.54,186077334.0
2006-11-01 13:35:00,103.533,103.538,103.513,103.513,50800420.0
2006-11-01 13:36:00,103.515,103.532,103.515,103.523,52558446.0
2006-11-01 13:37:00,103.53,103.53,103.51,103.51,96229382.0
2006-11-01 13:38:00,103.515,103.535,103.515,103.525,39692517.0
2006-11-01 13:39:00,103.53,103.53,103.5,103.5,63412181.0
2006-11-01 13:40:00,103.51,103.53,103.495,103.53,19211594.0
2006-11-01 13:41:00,103.52,103.53,103.488,103.53,100409207.0
2006-11-01 13:42:00,103.52,103.547,103.52,103.525,95739252.0
2006-11-01 13:43:00,103.53,103.531,103.523,103.525,135514589.0
2006-11-01 13:44:00,103.51,103.535,103.509,103.535,80318934.0
2006-11-01 13:45:00,103.525,103.525,103.5,103.5,64100563.0
2006-11-01 13:46:00,103.492,103.505,103.47,103.47,61484988.0
2006-11-01 13:47:00,103.465,103.472,103.44,103.46,126236854.0
2006-11-01 13:48:00,103.465,103.495,103.455,103.477,45518399.0
2006-11-01 13:49:00,103.455,103.47,103.455,103.465,41875566.0
2006-11-01 13:50:00,103.457,103.475,103.43,103.448,114574206.0
2006-11-01 13:51:00,103.44,103.44,103.43,103.43,120078577.0
2006-11-01 13:53:00,103.44,103.44,103.42,103.42,19376661.0
2006-11-01 13:54:00,103.415,103.415,103.383,103.415,34876803.0
2006-11-01 13:55:00,103.395,103.415,103.382,103.4,88516382.0
2006-11-01 13:56:00,103.392,103.41,103.341,103.41,101748668.0
2006-11-01 13:57:00,103.4,103.415,103.37,103.385,133162948.0
2006-11-01 13:58:00,103.395,103.41,103.365,103.365,56138915.0
2006-11-01 13:59:00,103.37,103.375,103.36,103.36,73246516.0
2006-11-01 14:00:00,103.36,103.36,103.283,103.328,111188983.0
2006-11-01 14:01:00,103.335,103.335,103.245,103.28,38207008.0
2006-11-01 14:02:00,103.28,103.325,103.255,103.255,35476115.0
2006-11-01 14:03:00,103.24,103.3,103.24,103.28,85072507.0
2006-11-01 14:04:00,103.25,103.283,103.23,103.255,177461858.0
2006-11-01 14:05:00,103.24,103.275,103.24,103.265,127402676.0
2006-11-01 14:06:00,103.28,103.29,103.25,103.27,347186618.0
2006-11-01 14:07:00,103.283,103.298,103.255,103.275,20903033.0
2006-11-01 14:08:00,103.28,103.28,103.237,103.237,53697083.0
2006-11-01 14:09:00,103.235,103.248,103.2,103.222,56850539.0
2006-11-01 14:10:00,103.23,103.27,103.23,103.25,108777508.0
2006-11-01 14:11:00,103.255,103.29,103.255,103.273,70483240.0
2006-11-01 14:12:00,103.275,103.275,103.246,103.27,72795084.0
2006-11-01 14:13:00,103.268,103.273,103.222,103.26,68287915.0
2006-11-01 14:14:00,103.27,103.27,103.24,103.265,99156139.0
2006-11-01 14:15:00,103.263,103.263,103.233,103.255,88088767.0
2006-11-01 14:16:00,103.26,103.292,103.26,103.263,78047424.0
2006-11-01 14:17:00,103.262,103.273,103.165,103.175,75575358.0
2006-11-01 14:18:00,103.185,103.19,103.12,103.127,228202987.0
2006-11-01 14:19:00,103.122,103.155,103.063,103.063,86664089.0
2006-11-01 14:20:00,103.07,103.111,103.07,103.085,85879977.0
2006-11-01 14:21:00,103.045,103.115,103.045,103.115,67238334.0
2006-11-01 14:22:00,103.125,103.145,103.1,103.13,36385409.0
2006-11-01 14:23:00,103.145,103.165,103.13,103.16,49860932.0
2006-11-01 14:24:00,103.145,103.155,103.13,103.155,109645430.0
2006-11-01 14:25:00,103.142,103.17,103.103,103.142,41990594.0
2006-11-01 14:26:00,103.145,103.175,103.093,103.13,159123484.0
2006-11-01 14:27:00,103.145,103.145,103.115,103.14,20762071.0
2006-11-01 14:28:00,103.14,103.155,103.08,103.08,97379824.0
2006-11-01 14:29:00,103.1,103.103,103.06,103.085,19222994.0
2006-11-01 14:30:00,103.08,103.122,103.08,103.12,229949686.0
2006-11-01 14:31:00,103.107,103.107,103.06,103.06,21046028.0
2006-11-01 14:32:00,103.058,103.075,103.033,103.075,121141946.0
2006-11-01 14:33:00,103.075,103.13,103.075,103.12,124578347.0
2006-11-01 14:34:00,103.13,103.14,103.08,103.08,48998332.0
2006-11-01 14:35:00,103.083,103.083,103.06,103.06,36757178.0
2006-11-01 14:36:00,103.055,103.095,103.055,103.095,37267465.0
2006-11-01 14:37:00,103.115,103.122,103.105,103.115,44176947.0
2006-11-01 14:38:00,103.12,103.12,103.083,103.083,107947878.0
2006-11-01 14:39:00,103.09,103.135,103.09,103.135,41347711.0
2006-11-01 14:40:00,103.133,103.16,103.12,103.135,53796741.0
2006-11-01 14:41:00,103.13,103.15,103.105,103.15,37753325.0
2006-11-01 14:42:00,103.143,103.16,103.122,103.135,86410852.0
2006-11-01 14:43:00,103.13,103.165,103.123,103.14,93396574.0
2006-11-01 14:44:00,103.135,103.15,103.11,103.11,113311565.0
2006-11-01 14:45:00,103.11,103.133,103.105,103.115,122420254.0
2006-11-01 14:46:00,103.11,103.125,103.088,103.09,62601411.0
2006-11-01 14:47:00,103.095,103.128,103.095,103.128,75958338.0
2006-11-01 14:48:00,103.125,103.147,103.095,103.13,70153598.0
2006-11-01 14:49:00,103.125,103.14,103.105,103.14,60634671.0
2006-11-01 14:50:00,103.135,103.143,103.13,103.133,93492906.0
2006-11-01 14:51:00,103.13,103.155,103.12,103.145,207281859.0
2006-11-01 14:52:00,103.145,103.165,103.145,103.165,97829903.0
2006-11-01 14:53:00,103.15,103.204,103.15,103.203,52467544.0
2006-11-01 14:54:00,103.21,103.217,103.185,103.205,66800224.0
2006-11-01 14:55:00,103.21,103.225,103.21,103.22,12490229.0
2006-11-01 14:56:00,103.22,103.227,103.175,103.175,44429946.0
2006-11-01 14:57:00,103.227,103.247,103.21,103.22,137334990.0
2006-11-01 14:58:00,103.19,103.21,103.19,103.205,108201196.0
2006-11-01 14:59:00,103.215,103.22,103.195,103.22,24718325.0
2006-11-01 15:00:00,103.213,103.23,103.208,103.23,82781133.0
2006-11-01 15:01:00,103.22,103.22,103.16,103.17,21580929.0
2006-11-01 15:02:00,103.165,103.175,103.15,103.15,48984348.0
2006-11-01 15:03:00,103.135,103.147,103.11,103.12,24108875.0
2006-11-01 15:04:00,103.127,103.147,103.115,103.115,54722579.0
2006-11-01 15:05:00,103.125,103.13,103.107,103.107,92772390.0
2006-11-01 15:06:00,103.125,103.128,103.107,103.107,74112382.0
2006-11-01 15:07:00,103.115,103.118,103.11,103.118,33050864.0
2006-11-01 15:08:00,103.12,103.12,103.09,103.115,238490799.0
2006-11-01 15:09:00,103.11,103.129,103.1,103.12,88929673.0
2006-11-01 15:10:00,103.13,103.13,103.093,103.115,320587299.0
2006-11-01 15:11:00,103.115,103.125,103.105,103.11,66849353.0
2006-11-01 15:12:00,103.115,103.122,103.045,103.045,105742052.0
2006-11-01 15:13:00,103.035,103.115,103.035,103.085,85223829.0
2006-11-01 15:14:00,103.093,103.12,103.075,103.115,79265840.0
2006-11-01 15:15:00,103.105,103.165,103.09,103.135,114530630.0
2006-11-01 15:16:00,103.145,103.145,103.093,103.145,33485044.0
2006-11-01 15:17:00,103.145,103.155,103.14,103.15,64925140.0
2006-11-01 15:18:00,103.135,103.15,103.1,103.1,98372138.0
2006-11-01 15:19:00,103.115,103.135,103.085,103.135,85586026.0
2006-11-01 15:20:00,103.133,103.152,103.085,103.11,12494684.0
2006-11-01 15:21:00,103.098,103.098,103.065,103.07,73975940.0
2006-11-01 15:22:00,103.072,103.072,103.01,103.01,30836323.0
2006-11-01 15:23:00,103.035,103.06,103.035,103.047,112646959.0
2006-11-01 15:24:00,103.063,103.063,103.045,103.045,105786207.0
2006-11-01 15:25:00,103.04,103.055,103.035,103.035,64891430.0
2006-11-01 15:26:00,103.045,103.065,103.035,103.05,24239850.0
2006-11-01 15:27:00,103.05,103.05,103.005,103.027,178561182.0
2006-11-01 15:28:00,103.015,103.075,103.01,103.07,48964382.0
2006-11-01 15:29:00,103.065,103.09,103.065,103.09,21658889.0
2006-11-01 15:30:00,103.102,103.167,103.102,103.16,44928403.0
2006-11-01 15:31:00,103.15,103.17,103.13,103.145,52252502.0
2006-11-01 15:32:00,103.153,103.163,103.14,103.14,19491382.0
2006-11-01 15:33:00,103.15,103.155,103.147,103.147,111538996.0
2006-11-01 15:34:00,103.143,103.17,103.143,103.17,148433781.0
2006-11-01 15:35:00,103.165,103.21,103.165,103.21,87833283.0
2006-11-01 15:36:00,103.195,103.245,103.185,103.225,42265466.0
2006-11-01 15:37:00,103.225,103.245,103.2,103.22,44189079.0
2006-11-01 15:38:00,103.21,103.21,103.18,103.19,61909058.0
2006-11-01 15:39:00,103.193,103.193,103.145,103.145,98650917.0
2006-11-01 15:40:00,103.135,103.155,103.125,103.155,112260086.0
2006-11-01 15:41:00,103.16,103.198,103.16,103.195,85493832.0
2006-11-01 15:42:00,103.18,103.21,103.165,103.21,51317270.0
2006-11-01 15:43:00,103.21,103.217,103.195,103.195,90634081.0
2006-11-01 15:44:00,103.195,103.23,103.195,103.217,72672337.0
2006-11-01 15:45:00,103.21,103.24,103.21,103.24,116739860.0
2006-11-01 15:46:00,103.235,103.265,103.215,103.235,48526686.0
2006-11-01 15:47:00,103.245,103.275,103.227,103.26,83844093.0
2006-11-01 15:48:00,103.25,103.28,103.24,103.258,32466238.0
2006-11-01 15:49:00,103.26,103.27,103.253,103.253,92982203.0
2006-11-01 15:50:00,103.235,103.27,103.235,103.27,34703006.0
2006-11-01 15:51:00,103.255,103.265,103.235,103.25,49892104.0
2006-11-01 15:52:00,103.25,103.275,103.25,103.257,126095289.0
2006-11-01 15:53:00,103.265,103.292,103.257,103.257,53767297.0
2006-11-01 15:54:00,103.28,103.28,103.255,103.26,88193887.0
2006-11-01 15:55:00,103.265,103.265,103.225,103.232,216019727.0
2006-11-01 15:56:00,103.24,103.245,103.22,103.233,149932398.0
2006-11-01 15:57:00,103.24,103.25,103.229,103.25,40516321.0
2006-11-01 15:58:00,103.25,103.275,103.25,103.275,109535818.0
2006-11-01 15:59:00,103.27,103.275,103.245,103.253,64544281.0
2006-11-01 16:00:00,103.25,103.3,103.245,103.3,114266776.0
2006-11-01 16:01:00,103.3,103.325,103.28,103.3,64259104.0
2006-11-01 16:02:00,103.277,103.3,103.232,103.295,151672264.0
2006-11-01 16:03:00,103.285,103.313,103.26,103.313,19620955.0
2006-11-01 16:04:00,103.32,103.342,103.32,103.342,39697272.0
2006-11-01 16:05:00,103.33,103.37,103.33,103.37,61525536.0
2006-11-01 16:06:00,103.355,103.395,103.34,103.365,99729074.0
2006-11-01 16:07:00,103.365,103.366,103.33,103.365,82740793.0
2006-11-01 16:08:00,103.353,103.365,103.33,103.345,106749038.0
2006-11-01 16:09:00,103.35,103.356,103.335,103.345,83078058.0
2006-11-01 16:10:00,103.345,103.345,103.31,103.31,132962074.0
2006-11-01 16:11:00,103.31,103.345,103.295,103.345,35848835.0
2006-11-01 16:12:00,103.335,103.335,103.32,103.325,54144576.0
2006-11-01 16:13:00,103.34,103.35,103.315,103.35,82596201.0
2006-11-01 16:14:00,103.35,103.363,103.335,103.345,41832371.0
2006-11-01 16:15:00,103.36,103.385,103.343,103.355,45281500.0
2006-11-01 16:16:00,103.35,103.379,103.345,103.345,63111138.0
2006-11-01 16:17:00,103.345,103.345,103.274,103.275,55507997.0
2006-11-01 16:18:00,103.258,103.298,103.258,103.285,55475833.0
2006-11-01 16:19:00,103.31,103.32,103.288,103.31,58246428.0
2006-11-01 16:20:00,103.31,103.324,103.27,103.31,42943624.0
2006-11-01 16:21:00,103.31,103.34,103.29,103.33,39564414.0
2006-11-01 16:22:00,103.32,103.322,103.3,103.305,74653136.0
2006-11-01 16:23:00,103.288,103.32,103.266,103.315,95211295.0
2006-11-01 16:24:00,103.32,103.326,103.29,103.305,76205685.0
2006-11-01 16:25:00,103.305,103.323,103.298,103.315,111972921.0
2006-11-01 16:26:00,103.315,103.353,103.315,103.335,124562851.0
2006-11-01 16:27:00,103.33,103.35,103.305,103.315,52779556.0
2006-11-01 16:28:00,103.318,103.321,103.275,103.32,34704891.0
2006-11-01 16:29:00,103.315,103.345,103.3,103.3,44171472.0
2006-11-01 16:30:00,103.33,103.34,103.27,103.27,88122409.0
2006-11-01 16:31:00,103.28,103.33,103.235,103.275,199053998.0
2006-11-01 16:32:00,103.275,103.3,103.215,103.29,43906596.0
2006-11-01 16:33:00,103.285,103.29,103.255,103.255,108064850.0
2006-11-01 16:34:00,103.255,103.29,103.225,103.273,58634112.0
2006-11-01 16:35:00,103.275,103.301,103.255,103.29,102264211.0
2006-11-01 16:36:00,103.295,103.32,103.26,103.295,14785581.0
2006-11-01 16:37:00,103.303,103.325,103.273,103.29,74119267.0
2006-11-01 16:38:00,103.26,103.314,103.26,103.27,87695111.0
2006-11-01 16:39:00,103.295,103.3,103.262,103.3,56834276.0
2006-11-01 16:40:00,103.295,103.304,103.28,103.295,163725036.0
2006-11-01 16:41:00,103.295,103.31,103.252,103.28,94996980.0
2006-11-01 16:42:00,103.277,103.285,103.253,103.265,37986069.0
2006-11-01 16:43:00,103.285,103.3,103.26,103.3,32532495.0
2006-11-01 16:44:00,103.29,103.304,103.29,103.295,77172886.0
2006-11-01 16:45:00,103.29,103.313,103.29,103.313,158562634.0
2006-11-01 16:46:00,103.33,103.33,103.29,103.31,29656762.0
2006-11-01 16:47:00,103.307,103.308,103.24,103.24,51395322.0
2006-11-01 16:48:00,103.235,103.277,103.235,103.238,37779021.0
2006-11-01 16:49:00,103.245,103.27,103.203,103.245,83773484.0
2006-11-01 16:50:00,103.25,103.25,103.195,103.215,68109966.0
2006-11-01 16:51:00,103.225,103.225,103.17,103.205,46790803.0
2006-11-01 16:52:00,103.2,103.24,103.2,103.225,96194158.0
2006-11-01 16:53:00,103.22,103.292,103.22,103.292,40523060.0
2006-11-01 16:54:00,103.285,103.295,103.275,103.29,182612100.0
2006-11-01 16:55:00,103.29,103.32,103.285,103.285,53156902.0
2006-11-01 16:56:00,103.29,103.29,103.27,103.27,76619949.0
2006-11-01 16:57:00,103.255,103.265,103.205,103.265,73102660.0
2006-11-01 16:58:00,103.27,103.293,103.164,103.19,77987199.0
2006-11-01 16:59:00,103.192,103.26,103.145,103.18,77786235.0
2006-11-01 17:00:00,103.22,103.255,103.094,103.16,21230717.0
2006-11-01 17:01:00,103.16,103.19,103.1,103.165,16121980.0
2006-11-01 17:02:00,103.175,103.175,103.045,103.06,105975593.0
2006-11-01 17:03:00,103.077,103.163,103.04,103.15,95303538.0
2006-11-01 17:04:00,103.14,103.144,103.07,103.11,65311725.0
2006-11-01 17:05:00,103.048,103.16,103.048,103.14,56085559.0
2006-11-01 17:06:00,103.14,103.285,103.13,103.265,32335142.0
2006-11-01 17:07:00,103.255,103.285,103.22,103.285,23458164.0
2006-11-01 17:08:00,103.29,103.325,103.25,103.29,128134043.0
2006-11-01 17:09:00,103.295,103.46,103.285,103.425,39894826.0
2006-11-01 17:10:00,103.41,103.427,103.35,103.35,40954835.0
2006-11-01 17:11:00,103.36,103.39,103.31,103.375,49993113.0
2006-11-01 17:12:00,103.39,103.403,103.315,103.34,72221069.0
2006-11-01 17:13:00,103.32,103.38,103.315,103.375,107854364.0
2006-11-01 17:14:00,103.385,103.385,103.317,103.375,78991267.0
2006-11-01 17:15:00,103.375,103.403,103.34,103.37,48219884.0
2006-11-01 17:16:00,103.365,103.373,103.305,103.37,75481841.0
2006-11-01 17:17:00,103.375,103.375,103.35,103.355,70907546.0
2006-11-01 17:18:00,103.36,103.36,103.315,103.33,63895558.0
2006-11-01 17:19:00,103.32,103.38,103.305,103.38,99135848.0
2006-11-01 17:20:00,103.38,103.41,103.33,103.395,329379826.0
2006-11-01 17:21:00,103.395,103.405,103.285,103.36,104028340.0
2006-11-01 17:22:00,103.37,103.385,103.32,103.34,82532662.0
2006-11-01 17:23:00,103.345,103.345,103.253,103.3,59353706.0
2006-11-01 17:24:00,103.3,103.325,103.245,103.315,98346131.0
2006-11-01 17:25:00,103.3,103.307,103.28,103.293,55355588.0
2006-11-01 17:26:00,103.305,103.325,103.305,103.315,46165919.0
2006-11-01 17:27:00,103.307,103.375,103.305,103.33,15521074.0
2006-11-01 17:28:00,103.32,103.403,103.32,103.39,120924625.0
2006-11-01 17:29:00,103.385,103.385,103.332,103.365,17194944.0
2006-11-01 17:30:00,103.365,103.415,103.335,103.39,59446325.0
2006-11-01 17:31:00,103.39,103.42,103.339,103.375,21690274.0
2006-11-01 17:32:00,103.375,103.375,103.322,103.342,126160455.0
2006-11-01 17:33:00,103.35,103.364,103.327,103.335,128119161.0
2006-11-01 17:34:00,103.34,103.355,103.315,103.355,37597843.0
2006-11-01 17:35:00,103.36,103.36,103.337,103.34,70820238.0
2006-11-01 17:36:00,103.335,103.35,103.327,103.327,81366205.0
2006-11-01 17:37:00,103.333,103.355,103.32,103.355,49824404.0
2006-11-01 17:38:00,103.352,103.352,103.325,103.325,57014741.0
2006-11-01 17:39:00,103.33,103.345,103.305,103.327,66963304.0
2006-11-01 17:40:00,103.33,103.37,103.325,103.37,25233379.0
2006-11-01 17:41:00,103.36,103.37,103.29,103.31,16323997.0
2006-11-01 17:42:00,103.32,103.35,103.295,103.325,40202389.0
2006-11-01 17:43:00,103.32,103.35,103.285,103.3,48903745.0
2006-11-01 17:44:00,103.285,103.32,103.27,103.32,108205915.0
2006-11-01 17:45:00,103.325,103.325,103.3,103.315,129122636.0
2006-11-01 17:46:00,103.305,103.332,103.3,103.312,46951084.0
2006-11-01 17:47:00,103.32,103.32,103.285,103.31,28773300.0
2006-11-01 17:48:00,103.31,103.39,103.31,103.34,71237783.0
2006-11-01 17:49:00,103.35,103.375,103.343,103.357,28303103.0
2006-11-01 17:50:00,103.365,103.421,103.365,103.42,51993777.0
2006-11-01 17:51:00,103.445,103.463,103.405,103.453,76706938.0
2006-11-01 17:52:00,103.445,103.54,103.443,103.495,94386256.0
2006-11-01 17:53:00,103.54,103.54,103.455,103.51,102058374.0
2006-11-01 17:54:00,103.505,103.53,103.458,103.488,49879086.0
2006-11-01 17:55:00,103.485,103.525,103.452,103.485,59391809.0
2006-11-01 17:56:00,103.482,103.482,103.402,103.455,149430433.0
2006-11-01 17:57:00,103.47,103.495,103.445,103.47,93380087.0
2006-11-01 17:58:00,103.49,103.5,103.465,103.485,57431382.0
2006-11-01 17:59:00,103.46,103.495,103.445,103.48,56238367.0
2006-11-01 18:00:00,103.465,103.465,103.415,103.423,87774714.0
2006-11-01 18:01:00,103.435,103.435,103.38,103.402,33652204.0
2006-11-01 18:02:00,103.41,103.46,103.395,103.395,17471004.0
2006-11-01 18:03:00,103.382,103.43,103.365,103.395,178527905.0
2006-11-01 18:04:00,103.4,103.418,103.385,103.418,64415191.0
2006-11-01 18:05:00,103.41,103.44,103.408,103.408,121359961.0
2006-11-01 18:06:00,103.43,103.45,103.405,103.43,100681490.0
2006-11-01 18:07:00,103.44,103.45,103.402,103.41,133274542.0
2006-11-01 18:08:00,103.412,103.475,103.412,103.45,49730360.0
2006-11-01 18:09:00,103.465,103.465,103.43,103.44,41913411.0
2006-11-01 18:10:00,103.42,103.443,103.415,103.425,40562563.0
2006-11-01 18:11:00,103.43,103.431,103.413,103.417,168629589.0
2006-11-01 18:12:00,103.425,103.435,103.38,103.425,95981954.0
2006-11-01 18:13:00,103.42,103.44,103.385,103.435,118902628.0
2006-11-01 18:14:00,103.435,103.435,103.395,103.407,87803245.0
2006-11-01 18:15:00,103.418,103.465,103.39,103.425,42401607.0
2006-11-01 18:16:00,103.417,103.461,103.382,103.39,34005487.0
2006-11-01 18:17:00,103.395,103.427,103.385,103.4,77016597.0
2006-11-01 18:18:00,103.395,103.415,103.366,103.415,135849802.0
2006-11-01 18:19:00,103.408,103.465,103.39,103.465,92692833.0
2006-11-01 18:20:00,103.47,103.485,103.442,103.465,34799788.0
2006-11-01 18:21:00,103.49,103.5,103.48,103.48,22877366.0
2006-11-01 18:22:00,103.485,103.55,103.485,103.51,11720505.0
2006-11-01 18:23:00,103.505,103.53,103.48,103.495,68325499.0
2006-11-01 18:24:00,103.495,103.52,103.45,103.45,67097268.0
2006-11-01 18:25:00,103.46,103.475,103.42,103.438,36400027.0
2006-11-01 18:26:00,103.44,103.47,103.425,103.465,76320325.0
2006-11-01 18:27:00,103.49,103.492,103.46,103.46,36590347.0
2006-11-01 18:28:00,103.453,103.479,103.442,103.46,96700183.0
2006-11-01 18:29:00,103.43,103.46,103.416,103.423,65740917.0
2006-11-01 18:30:00,103.44,103.475,103.405,103.475,50670113.0
2006-11-01 18:31:00,103.473,103.477,103.447,103.477,130771253.0
2006-11-01 18:32:00,103.482,103.493,103.48,103.48,44890099.0
2006-11-01 18:33:00,103.475,103.475,103.438,103.47,96441327.0
2006-11-01 18:34:00,103.463,103.465,103.405,103.465,35689306.0
2006-11-01 18:35:00,103.448,103.448,103.425,103.445,24585541.0
2006-11-01 18:36:00,103.44,103.48,103.44,103.48,38122890.0
2006-11-01 18:37:00,103.48,103.48,103.43,103.44,203699392.0
2006-11-01 18:38:00,103.453,103.49,103.45,103.45,101400193.0
2006-11-01 18:39:00,103.45,103.475,103.442,103.442,87683285.0
2006-11-01 18:40:00,103.44,103.448,103.41,103.425,112330572.0
2006-11-01 18:41:00,103.43,103.447,103.38,103.447,36602955.0
2006-11-01 18:42:00,103.45,103.48,103.43,103.45,20582800.0
2006-11-01 18:43:00,103.465,103.48,103.455,103.48,90672702.0
2006-11-01 18:44:00,103.48,103.525,103.455,103.477,9814994.0
2006-11-01 18:45:00,103.48,103.5,103.45,103.468,97657805.0
2006-11-01 18:46:00,103.457,103.48,103.457,103.47,74033439.0
2006-11-01 18:47:00,103.455,103.49,103.445,103.445,49160025.0
2006-11-01 18:48:00,103.445,103.448,103.398,103.425,62024164.0
2006-11-01 18:49:00,103.42,103.46,103.402,103.405,69512753.0
2006-11-01 18:50:00,103.43,103.43,103.345,103.345,181067542.0
2006-11-01 18:51:00,103.342,103.365,103.342,103.345,89686378.0
2006-11-01 18:52:00,103.325,103.335,103.3,103.335,62634692.0
2006-11-01 18:53:00,103.34,103.34,103.31,103.325,86406309.0
2006-11-01 18:54:00,103.323,103.332,103.3,103.3,31747782.0
2006-11-01 18:55:00,103.265,103.335,103.265,103.308,83292574.0
2006-11-01 18:56:00,103.32,103.358,103.31,103.335,19209343.0
2006-11-01 18:57:00,103.34,103.385,103.34,103.36,55089242.0
2006-11-01 18:58:00,103.355,103.37,103.35,103.365,75476312.0
2006-11-01 18:59:00,103.36,103.415,103.36,103.395,29958325.0
2006-11-01 19:00:00,103.4,103.415,103.36,103.375,111767873.0
2006-11-01 19:01:00,103.37,103.383,103.355,103.365,98995283.0
2006-11-01 19:02:00,103.385,103.39,103.325,103.325,21664965.0
2006-11-01 19:03:00,103.37,103.37,103.33,103.345,166960468.0
2006-11-01 19:04:00,103.342,103.368,103.3,103.362,72110698.0
2006-11-01 19:05:00,103.365,103.365,103.325,103.34,34341145.0
2006-11-01 19:06:00,103.34,103.35,103.31,103.313,32989192.0
2006-11-01 19:07:00,103.32,103.345,103.295,103.295,72226883.0
2006-11-01 19:08:00,103.295,103.317,103.285,103.31,45619713.0
2006-11-01 19:09:00,103.3,103.323,103.264,103.323,106222222.0
2006-11-01 19:10:00,103.32,103.32,103.255,103.29,37507618.0
2006-11-01 19:11:00,103.285,103.285,103.24,103.255,92280270.0
2006-11-01 19:12:00,103.255,103.295,103.255,103.265,112824383.0
2006-11-01 19:13:00,103.28,103.3,103.26,103.295,195882436.0
2006-11-01 19:14:00,103.3,103.311,103.29,103.31,22484554.0
2006-11-01 19:15:00,103.305,103.315,103.28,103.31,43480814.0
2006-11-01 19:16:00,103.305,103.305,103.29,103.292,94806640.0
2006-11-01 19:17:00,103.3,103.3,103.27,103.27,61879796.0
2006-11-01 19:18:00,103.283,103.29,103.28,103.285,45825100.0
2006-11-01 19:19:00,103.295,103.32,103.28,103.28,137058257.0
2006-11-01 19:20:00,103.275,103.281,103.245,103.275,166558069.0
2006-11-01 19:21:00,103.285,103.285,103.245,103.275,205120259.0
2006-11-01 19:22:00,103.277,103.295,103.265,103.275,63786676.0
2006-11-01 19:23:00,103.273,103.296,103.273,103.295,26763849.0
2006-11-01 19:24:00,103.285,103.305,103.28,103.28,44534388.0
2006-11-01 19:25:00,103.273,103.322,103.273,103.315,118220857.0
2006-11-01 19:26:00,103.315,103.325,103.307,103.307,84747143.0
2006-11-01 19:27:00,103.31,103.312,103.28,103.28,90932830.0
2006-11-01 19:28:00,103.26,103.285,103.253,103.253,82599761.0
2006-11-01 19:29:00,103.248,103.289,103.248,103.272,64963266.0
2006-11-01 19:30:00,103.28,103.282,103.275,103.277,32622088.0
2006-11-01 19:31:00,103.273,103.275,103.24,103.267,127274243.0
2006-11-01 19:32:00,103.255,103.26,103.22,103.23,126618720.0
2006-11-01 19:33:00,103.235,103.235,103.21,103.22,119384634.0
2006-11-01 19:34:00,103.23,103.245,103.215,103.215,33322600.0
2006-11-01 19:35:00,103.215,103.265,103.2,103.242,68130246.0
2006-11-01 19:36:00,103.24,103.268,103.24,103.253,95790891.0
2006-11-01 19:37:00,103.25,103.265,103.24,103.26,80106896.0
2006-11-01 19:38:00,103.255,103.255,103.22,103.235,31785519.0
2006-11-01 19:39:00,103.235,103.235,103.195,103.225,97469851.0
2006-11-01 19:40:00,103.235,103.25,103.232,103.25,58414481.0
2006-11-01 19:41:00,103.245,103.247,103.235,103.247,84640717.0
2006-11-01 19:42:00,103.245,103.269,103.245,103.26,57758799.0
2006-11-01 19:43:00,103.25,103.272,103.25,103.272,70632114.0
2006-11-01 19:44:00,103.273,103.293,103.263,103.293,25211220.0
2006-11-01 19:45:00,103.295,103.295,103.27,103.27,116222269.0
2006-11-01 19:46:00,103.29,103.295,103.275,103.275,63129015.0
2006-11-01 19:47:00,103.295,103.295,103.25,103.275,120553262.0
2006-11-01 19:48:00,103.265,103.333,103.265,103.333,80156313.0
2006-11-01 19:49:00,103.34,103.34,103.29,103.29,32142182.0
2006-11-01 19:50:00,103.285,103.308,103.25,103.265,18251978.0
2006-11-01 19:51:00,103.265,103.27,103.253,103.255,115640294.0
2006-11-01 19:52:00,103.255,103.265,103.25,103.25,68248932.0
2006-11-01 19:53:00,103.25,103.27,103.243,103.243,115500014.0
2006-11-01 19:54:00,103.245,103.272,103.245,103.25,85011220.0
2006-11-01 19:55:00,103.25,103.27,103.25,103.27,53766761.0
2006-11-01 19:56:00,103.27,103.28,103.265,103.28,84413058.0
2006-11-01 19:57:00,103.265,103.283,103.265,103.265,106569624.0
2006-11-01 19:58:00,103.26,103.26,103.21,103.253,101795828.0
2006-11-01 19:59:00,103.235,103.235,103.2,103.225,105846465.0
2006-11-01 20:00:00,103.215,103.227,103.214,103.227,34462558.0
2006-11-01 20:01:00,103.223,103.223,103.203,103.215,200500788.0
2006-11-01 20:02:00,103.215,103.23,103.16,103.2,93960621.0
2006-11-01 20:03:00,103.2,103.211,103.197,103.2,53478169.0
2006-11-01 20:04:00,103.215,103.23,103.205,103.205,68739813.0
2006-11-01 20:05:00,103.22,103.24,103.205,103.24,164889736.0
2006-11-01 20:06:00,103.23,103.233,103.219,103.22,8213651.0
2006-11-01 20:07:00,103.225,103.225,103.18,103.2,22227446.0
2006-11-01 20:08:00,103.2,103.225,103.183,103.205,40626223.0
2006-11-01 20:09:00,103.22,103.224,103.205,103.205,39048027.0
2006-11-01 20:10:00,103.22,103.24,103.198,103.217,32140220.0
2006-11-01 20:11:00,103.197,103.212,103.18,103.2,59457111.0
2006-11-01 20:12:00,103.21,103.225,103.19,103.19,41709848.0
2006-11-01 20:13:00,103.195,103.205,103.185,103.205,124374065.0
2006-11-01 20:14:00,103.21,103.214,103.19,103.21,171322074.0
2006-11-01 20:15:00,103.22,103.235,103.22,103.235,33948689.0
2006-11-01 20:16:00,103.235,103.236,103.22,103.235,78636289.0
2006-11-01 20:17:00,103.24,103.24,103.225,103.225,83269369.0
2006-11-01 20:18:00,103.23,103.245,103.23,103.245,80413444.0
2006-11-01 20:19:00,103.245,103.25,103.235,103.235,78596647.0
2006-11-01 20:20:00,103.245,103.262,103.24,103.245,54888025.0
2006-11-01 20:21:00,103.25,103.25,103.205,103.245,61831517.0
2006-11-01 20:22:00,103.25,103.255,103.195,103.255,115864028.0
2006-11-01 20:23:00,103.255,103.257,103.22,103.257,226191198.0
2006-11-01 20:24:00,103.26,103.27,103.25,103.255,74798185.0
2006-11-01 20:25:00,103.255,103.265,103.254,103.255,17104592.0
2006-11-01 20:26:00,103.25,103.275,103.233,103.255,66493501.0
2006-11-01 20:27:00,103.25,103.25,103.235,103.24,122761461.0
2006-11-01 20:28:00,103.225,103.228,103.195,103.195,152321519.0
2006-11-01 20:29:00,103.195,103.207,103.183,103.207,51171576.0
2006-11-01 20:30:00,103.215,103.216,103.201,103.205,50844733.0
2006-11-01 20:31:00,103.205,103.22,103.205,103.22,26547003.0
2006-11-01 20:32:00,103.225,103.225,103.212,103.222,187884579.0
2006-11-01 20:33:00,103.225,103.235,103.215,103.215,38072369.0
2006-11-01 20:34:00,103.215,103.239,103.215,103.235,30061386.0
2006-11-01 20:35:00,103.245,103.245,103.205,103.212,30213178.0
2006-11-01 20:36:00,103.219,103.242,103.219,103.242,74497389.0
2006-11-01 20:37:00,103.25,103.265,103.23,103.265,25193386.0
2006-11-01 20:38:00,103.25,103.276,103.239,103.265,23479649.0
2006-11-01 20:39:00,103.265,103.28,103.265,103.272,28114183.0
2006-11-01 20:40:00,103.285,103.286,103.272,103.272,49725227.0
2006-11-01 20:41:00,103.275,103.285,103.27,103.275,45395006.0
2006-11-01 20:42:00,103.275,103.295,103.265,103.285,93857468.0
2006-11-01 20:43:00,103.285,103.3,103.28,103.28,186634862.0
2006-11-01 20:44:00,103.29,103.29,103.26,103.285,83732559.0
2006-11-01 20:45:00,103.282,103.3,103.282,103.3,33436567.0
2006-11-01 20:46:00,103.305,103.305,103.248,103.29,126024911.0
2006-11-01 20:47:00,103.3,103.3,103.285,103.295,17482971.0
2006-11-01 20:48:00,103.28,103.301,103.28,103.295,74262624.0
2006-11-01 20:49:00,103.31,103.315,103.29,103.29,127765634.0
2006-11-01 20:50:00,103.285,103.303,103.285,103.295,220312944.0
2006-11-01 20:51:00,103.3,103.305,103.283,103.305,187699349.0
2006-11-01 20:52:00,103.305,103.305,103.285,103.287,213095705.0
2006-11-01 20:53:00,103.295,103.306,103.292,103.3,131543880.0
2006-11-01 20:54:00,103.295,103.298,103.28,103.29,108895300.0
2006-11-01 20:55:00,103.295,103.295,103.242,103.282,60002077.0
2006-11-01 20:56:00,103.29,103.31,103.29,103.31,137413138.0
2006-11-01 20:57:00,103.305,103.305,103.275,103.29,98711833.0
2006-11-01 20:58:00,103.29,103.295,103.26,103.29,66615666.0
2006-11-01 20:59:00,103.295,103.295,103.255,103.255,42839284.0
2006-11-01 21:00:00,103.272,103.323,103.272,103.323,76105521.0
2006-11-01 21:01:00,103.33,103.335,103.325,103.325,64714956.0
2006-11-01 21:02:00,103.335,103.355,103.335,103.335,10216465.0
2006-11-01 21:03:00,103.305,103.32,103.262,103.305,92342637.0
2006-11-01 21:04:00,103.303,103.324,103.295,103.305,161600701.0
2006-11-01 21:05:00,103.295,103.295,103.27,103.29,105123044.0
2006-11-01 21:06:00,103.275,103.3,103.265,103.273,80774781.0
2006-11-01 21:07:00,103.273,103.273,103.263,103.263,60772192.0
2006-11-01 21:08:00,103.265,103.296,103.265,103.287,78357340.0
2006-11-01 21:09:00,103.292,103.3,103.29,103.29,45424314.0
2006-11-01 21:10:00,103.295,103.295,103.26,103.28,46943695.0
2006-11-01 21:11:00,103.277,103.302,103.275,103.275,30362062.0
2006-11-01 21:12:00,103.285,103.301,103.277,103.3,32421862.0
2006-11-01 21:13:00,103.295,103.3,103.285,103.3,67065413.0
2006-11-01 21:14:00,103.293,103.295,103.275,103.295,262272182.0
2006-11-01 21:15:00,103.293,103.3,103.237,103.3,173361059.0
2006-11-01 21:16:00,103.3,103.3,103.265,103.3,100517902.0
2006-11-01 21:17:00,103.292,103.292,103.273,103.29,40558803.0
2006-11-01 21:18:00,103.283,103.3,103.268,103.3,42339394.0
2006-11-01 21:19:00,103.3,103.3,103.258,103.258,84046154.0
2006-11-01 21:20:00,103.265,103.268,103.203,103.265,125617868.0
2006-11-01 21:21:00,103.267,103.267,103.23,103.235,31332071.0
2006-11-01 21:22:00,103.235,103.25,103.22,103.233,37890351.0
2006-11-01 21:23:00,103.235,103.243,103.225,103.225,78748767.0
2006-11-01 21:24:00,103.225,103.255,103.201,103.255,102524673.0
2006-11-01 21:25:00,103.25,103.25,103.215,103.22,60616848.0
2006-11-01 21:26:00,103.225,103.228,103.213,103.213,55596943.0
2006-11-01 21:27:00,103.21,103.24,103.2,103.215,35240026.0
2006-11-01 21:28:00,103.222,103.235,103.22,103.225,82901191.0
2006-11-01 21:29:00,103.225,103.23,103.217,103.217,109228050.0
2006-11-01 21:30:00,103.23,103.236,103.19,103.19,30129357.0
2006-11-01 21:31:00,103.185,103.22,103.185,103.185,41455117.0
2006-11-01 21:32:00,103.19,103.203,103.173,103.173,83001306.0
2006-11-01 21:33:00,103.17,103.21,103.167,103.19,52139749.0
2006-11-01 21:34:00,103.21,103.21,103.13,103.13,64494678.0
2006-11-01 21:35:00,103.13,103.16,103.13,103.16,160734320.0
2006-11-01 21:36:00,103.155,103.155,103.135,103.135,83708614.0
2006-11-01 21:37:00,103.15,103.161,103.105,103.145,71713369.0
2006-11-01 21:38:00,103.165,103.165,103.145,103.155,42814715.0
2006-11-01 21:39:00,103.16,103.17,103.142,103.142,48915587.0
2006-11-01 21:40:00,103.137,103.159,103.133,103.15,86565296.0
2006-11-01 21:41:00,103.15,103.155,103.096,103.155,105450188.0
2006-11-01 21:42:00,103.155,103.155,103.15,103.15,5275798.0
2006-11-01 21:43:00,103.148,103.148,103.08,103.14,52169238.0
2006-11-01 21:44:00,103.135,103.14,103.13,103.14,47876741.0
2006-11-01 21:45:00,103.145,103.151,103.113,103.113,16065626.0
2006-11-01 21:46:00,103.12,103.135,103.095,103.135,219943974.0
2006-11-01 21:47:00,103.13,103.132,103.103,103.103,88303978.0
2006-11-01 21:48:00,103.12,103.135,103.08,103.093,49940002.0
2006-11-01 21:49:00,103.092,103.105,103.068,103.068,9975640.0
2006-11-01 21:50:00,103.065,103.11,103.065,103.08,69534495.0
2006-11-01 21:51:00,103.09,103.115,103.075,103.115,71763868.0
2006-11-01 21:52:00,103.093,103.116,103.093,103.113,85232548.0
2006-11-01 21:53:00,103.115,103.133,103.112,103.112,48367853.0
2006-11-01 21:54:00,103.13,103.13,103.075,103.075,44349852.0
2006-11-01 21:55:00,103.102,103.102,103.095,103.095,61167334.0
2006-11-01 21:56:00,103.105,103.105,103.088,103.105,55015643.0
2006-11-01 21:57:00,103.107,103.115,103.085,103.085,16556722.0
2006-11-01 21:58:00,103.085,103.125,103.085,103.1,98425608.0
2006-11-01 21:59:00,103.103,103.12,103.072,103.072,61561974.0
2006-11-01 22:00:00,103.095,103.127,103.075,103.105,143804065.0
2006-11-01 22:01:00,103.11,103.14,103.09,103.14,62402177.0
2006-11-01 22:02:00,103.12,103.145,103.12,103.125,23620679.0
2006-11-01 22:03:00,103.125,103.127,103.118,103.125,29606367.0
2006-11-01 22:04:00,103.125,103.14,103.122,103.14,63243405.0
2006-11-01 22:05:00,103.135,103.157,103.135,103.143,27817829.0
2006-11-01 22:06:00,103.143,103.165,103.143,103.16,20318405.0
2006-11-01 22:07:00,103.16,103.18,103.14,103.162,86040221.0
2006-11-01 22:08:00,103.17,103.215,103.16,103.215,33268012.0
2006-11-01 22:09:00,103.22,103.224,103.19,103.19,83587306.0
2006-11-01 22:10:00,103.185,103.205,103.15,103.183,91478015.0
2006-11-01 22:11:00,103.175,103.242,103.175,103.235,103454934.0
2006-11-01 22:12:00,103.23,103.244,103.23,103.23,115476716.0
2006-11-01 22:13:00,103.25,103.275,103.23,103.242,66342252.0
2006-11-01 22:14:00,103.245,103.263,103.24,103.24,90548669.0
2006-11-01 22:15:00,103.235,103.235,103.225,103.225,18932887.0
2006-11-01 22:16:00,103.22,103.233,103.202,103.205,80589856.0
2006-11-01 22:17:00,103.205,103.24,103.205,103.24,112829377.0
2006-11-01 22:18:00,103.235,103.25,103.22,103.25,13824433.0
2006-11-01 22:19:00,103.245,103.252,103.24,103.245,50309783.0
2006-11-01 22:20:00,103.24,103.24,103.213,103.213,90093304.0
2006-11-01 22:21:00,103.208,103.24,103.153,103.225,83916076.0
2006-11-01 22:22:00,103.228,103.228,103.202,103.202,160842349.0
2006-11-01 22:23:00,103.222,103.23,103.205,103.22,45295460.0
2006-11-01 22:24:00,103.215,103.236,103.215,103.22,40467765.0
2006-11-01 22:25:00,103.22,103.23,103.212,103.23,16063389.0
2006-11-01 22:26:00,103.225,103.225,103.195,103.195,57062999.0
2006-11-01 22:27:00,103.205,103.208,103.175,103.208,81502291.0
2006-11-01 22:28:00,103.205,103.225,103.205,103.225,202532135.0
2006-11-01 22:29:00,103.225,103.225,103.203,103.225,47761366.0
2006-11-01 22:30:00,103.227,103.235,103.215,103.235,15149396.0
2006-11-01 22:31:00,103.233,103.235,103.196,103.235,127627613.0
2006-11-01 22:32:00,103.235,103.235,103.22,103.23,19060955.0
2006-11-01 22:33:00,103.225,103.245,103.21,103.245,53031136.0
2006-11-01 22:34:00,103.24,103.26,103.235,103.26,81214458.0
2006-11-01 22:35:00,103.252,103.28,103.245,103.247,149358975.0
2006-11-01 22:37:00,103.255,103.275,103.255,103.26,100348696.0
2006-11-01 22:38:00,103.253,103.272,103.243,103.26,114006748.0
2006-11-01 22:39:00,103.265,103.275,103.25,103.255,84169300.0
2006-11-01 22:40:00,103.253,103.275,103.243,103.265,19549654.0
2006-11-01 22:41:00,103.255,103.255,103.22,103.23,62941033.0
2006-11-01 22:42:00,103.232,103.245,103.225,103.245,106577078.0
2006-11-01 22:43:00,103.255,103.265,103.233,103.24,47821067.0
2006-11-01 22:44:00,103.25,103.26,103.235,103.243,92348276.0
2006-11-01 22:45:00,103.24,103.263,103.21,103.21,73342500.0
2006-11-01 22:46:00,103.265,103.28,103.265,103.28,25375599.0
2006-11-01 22:47:00,103.28,103.28,103.238,103.25,32251113.0
2006-11-01 22:48:00,103.255,103.275,103.23,103.25,40663085.0
2006-11-01 22:49:00,103.273,103.273,103.23,103.242,62738603.0
2006-11-01 22:50:00,103.245,103.262,103.243,103.262,89133550.0
2006-11-01 22:51:00,103.275,103.275,103.245,103.265,52937462.0
2006-11-01 22:52:00,103.255,103.29,103.255,103.29,36973798.0
2006-11-01 22:53:00,103.29,103.29,103.228,103.257,71923570.0
2006-11-01 22:54:00,103.273,103.275,103.265,103.275,13952728.0
2006-11-01 22:55:00,103.275,103.29,103.27,103.27,89293106.0
2006-11-01 22:56:00,103.275,103.285,103.268,103.275,149828902.0
2006-11-01 22:57:00,103.275,103.275,103.245,103.245,38978759.0
2006-11-01 22:58:00,103.24,103.25,103.217,103.25,22076126.0
2006-11-01 22:59:00,103.25,103.25,103.235,103.24,100514224.0
2006-11-01 23:00:00,103.24,103.24,103.213,103.22,28173389.0
2006-11-01 23:01:00,103.22,103.26,103.22,103.26,20785863.0
2006-11-01 23:02:00,103.255,103.26,103.252,103.257,107557122.0
2006-11-01 23:03:00,103.252,103.265,103.252,103.26,60062008.0
2006-11-01 23:04:00,103.265,103.265,103.205,103.215,35788296.0
2006-11-01 23:05:00,103.21,103.255,103.21,103.225,61540251.0
2006-11-01 23:07:00,103.24,103.265,103.24,103.255,19393017.0
2006-11-01 23:08:00,103.255,103.261,103.243,103.26,92904130.0
2006-11-01 23:09:00,103.255,103.272,103.252,103.253,52173320.0
2006-11-01 23:10:00,103.255,103.264,103.245,103.262,33865719.0
2006-11-01 23:11:00,103.27,103.29,103.255,103.277,12413724.0
2006-11-01 23:12:00,103.28,103.295,103.28,103.29,83780400.0
2006-11-01 23:13:00,103.283,103.283,103.243,103.243,258626657.0
2006-11-01 23:14:00,103.255,103.269,103.255,103.26,122228356.0
2006-11-01 23:15:00,103.255,103.255,103.237,103.255,92607755.0
2006-11-01 23:16:00,103.242,103.27,103.235,103.235,71997416.0
2006-11-01 23:17:00,103.245,103.253,103.238,103.238,58190939.0
2006-11-01 23:18:00,103.235,103.29,103.18,103.29,82965846.0
2006-11-01 23:19:00,103.305,103.305,103.28,103.3,144079630.0
2006-11-01 23:20:00,103.305,103.315,103.3,103.305,52535521.0
2006-11-01 23:21:00,103.305,103.322,103.292,103.315,26586740.0
2006-11-01 23:22:00,103.32,103.325,103.31,103.31,64581665.0
2006-11-01 23:23:00,103.28,103.325,103.28,103.325,87996845.0
2006-11-01 23:24:00,103.3,103.32,103.295,103.32,61790298.0
2006-11-01 23:25:00,103.307,103.307,103.29,103.295,118711561.0
2006-11-01 23:26:00,103.3,103.305,103.275,103.305,90528291.0
2006-11-01 23:27:00,103.3,103.318,103.29,103.31,112850653.0
2006-11-01 23:28:00,103.315,103.32,103.295,103.295,48030297.0
2006-11-01 23:29:00,103.29,103.311,103.28,103.295,118976719.0
2006-11-01 23:30:00,103.295,103.296,103.278,103.293,53427717.0
2006-11-01 23:31:00,103.285,103.285,103.23,103.255,67873345.0
2006-11-01 23:32:00,103.25,103.25,103.23,103.25,120478983.0
2006-11-01 23:33:00,103.25,103.275,103.25,103.275,51816593.0
2006-11-01 23:34:00,103.275,103.275,103.24,103.27,140150287.0
2006-11-01 23:35:00,103.262,103.284,103.259,103.28,32371092.0
2006-11-01 23:36:00,103.28,103.282,103.24,103.275,55304200.0
2006-11-01 23:37:00,103.275,103.275,103.265,103.265,16237319.0
2006-11-01 23:38:00,103.27,103.28,103.255,103.255,9140638.0
2006-11-01 23:39:00,103.252,103.28,103.251,103.28,159365907.0
2006-11-01 23:40:00,103.295,103.306,103.295,103.303,49765377.0
2006-11-01 23:41:00,103.315,103.315,103.285,103.3,76918868.0
2006-11-01 23:42:00,103.3,103.3,103.285,103.295,30160578.0
2006-11-01 23:43:00,103.3,103.33,103.3,103.32,72022652.0
2006-11-01 23:44:00,103.315,103.35,103.315,103.335,12928811.0
2006-11-01 23:45:00,103.335,103.335,103.315,103.315,77067611.0
2006-11-01 23:46:00,103.3,103.325,103.285,103.303,56847711.0
2006-11-01 23:47:00,103.295,103.335,103.292,103.31,121757466.0
2006-11-01 23:48:00,103.32,103.33,103.293,103.293,112875649.0
2006-11-01 23:49:00,103.35,103.35,103.305,103.34,115280267.0
2006-11-01 23:50:00,103.33,103.355,103.33,103.335,124655890.0
2006-11-01 23:51:00,103.33,103.366,103.33,103.36,150304747.0
2006-11-01 23:52:00,103.37,103.384,103.357,103.363,30257812.0
2006-11-01 23:53:00,103.37,103.38,103.367,103.37,40293539.0
2006-11-01 23:54:00,103.37,103.37,103.333,103.35,124121747.0
2006-11-01 23:55:00,103.355,103.355,103.335,103.35,77245005.0
2006-11-01 23:56:00,103.327,103.355,103.327,103.355,87644072.0
2006-11-01 23:57:00,103.36,103.36,103.335,103.36,54865853.0
2006-11-01 23:58:00,103.35,103.355,103.333,103.35,48615776.0
2006-11-01 23:59:00,103.335,103.345,103.33,103.34,133141724.0
2006-11-02 00:00:00,103.34,103.34,103.31,103.31,123506229.0
2006-11-02 00:01:00,103.31,103.33,103.3,103.33,41771829.0
2006-11-02 00:02:00,103.34,103.37,103.34,103.355,44333182.0
2006-11-02 00:03:00,103.363,103.413,103.352,103.4,29732790.0
2006-11-02 00:04:00,103.393,103.435,103.375,103.435,31297295.0
2006-11-02 00:05:00,103.42,103.445,103.4,103.445,56082043.0
2006-11-02 00:06:00,103.45,103.45,103.383,103.383,154694076.0
2006-11-02 00:07:00,103.395,103.44,103.395,103.44,4589096.0
2006-11-02 00:08:00,103.435,103.435,103.4,103.412,26085863.0
2006-11-02 00:10:00,103.415,103.44,103.415,103.433,51556350.0
2006-11-02 00:11:00,103.42,103.467,103.42,103.425,75571258.0
2006-11-02 00:12:00,103.435,103.435,103.395,103.403,135856607.0
2006-11-02 00:13:00,103.405,103.44,103.385,103.395,49619530.0
2006-11-02 00:14:00,103.39,103.4,103.39,103.4,46481294.0
2006-11-02 00:15:00,103.4,103.4,103.37,103.373,63974191.0
2006-11-02 00:16:00,103.38,103.4,103.375,103.4,61248789.0
2006-11-02 00:17:00,103.4,103.41,103.366,103.4,74307078.0
2006-11-02 00:18:00,103.397,103.405,103.385,103.385,37806914.0
2006-11-02 00:19:00,103.392,103.407,103.38,103.392,55537285.0
2006-11-02 00:20:00,103.392,103.405,103.392,103.405,30134952.0
2006-11-02 00:21:00,103.405,103.415,103.4,103.41,133762846.0
2006-11-02 00:22:00,103.4,103.433,103.4,103.433,49152806.0
2006-11-02 00:23:00,103.435,103.435,103.395,103.405,47802497.0
2006-11-02 00:24:00,103.405,103.435,103.405,103.42,42424798.0
2006-11-02 00:25:00,103.42,103.425,103.4,103.425,79318811.0
2006-11-02 00:26:00,103.425,103.429,103.412,103.422,40403794.0
2006-11-02 00:27:00,103.425,103.437,103.395,103.395,94274128.0
2006-11-02 00:28:00,103.425,103.425,103.39,103.425,63699146.0
2006-11-02 00:29:00,103.43,103.43,103.39,103.39,17208968.0
2006-11-02 00:30:00,103.4,103.411,103.382,103.39,67695771.0
2006-11-02 00:31:00,103.395,103.412,103.38,103.39,34983007.0
2006-11-02 00:32:00,103.38,103.39,103.332,103.37,130597987.0
2006-11-02 00:33:00,103.38,103.405,103.38,103.405,61395753.0
2006-11-02 00:34:00,103.4,103.42,103.4,103.42,41264841.0
2006-11-02 00:35:00,103.402,103.419,103.402,103.402,87439465.0
2006-11-02 00:36:00,103.39,103.4,103.38,103.38,59810869.0
2006-11-02 00:37:00,103.39,103.39,103.363,103.368,94236900.0
2006-11-02 00:38:00,103.38,103.405,103.365,103.365,85667063.0
2006-11-02 00:39:00,103.36,103.377,103.31,103.375,53541073.0
2006-11-02 00:40:00,103.377,103.393,103.377,103.393,42395579.0
2006-11-02 00:41:00,103.405,103.405,103.388,103.405,29394159.0
2006-11-02 00:42:00,103.395,103.412,103.395,103.4,79797751.0
2006-11-02 00:43:00,103.415,103.418,103.363,103.405,63339958.0
2006-11-02 00:44:00,103.405,103.408,103.395,103.405,104163551.0
2006-11-02 00:45:00,103.41,103.415,103.395,103.415,12839609.0
2006-11-02 00:46:00,103.41,103.417,103.39,103.408,53223616.0
2006-11-02 00:47:00,103.405,103.405,103.4,103.4,31283571.0
2006-11-02 00:48:00,103.405,103.407,103.365,103.405,91668909.0
2006-11-02 00:49:00,103.38,103.443,103.38,103.43,108444979.0
2006-11-02 00:50:00,103.44,103.453,103.388,103.43,57861842.0
2006-11-02 00:51:00,103.43,103.43,103.375,103.38,78736328.0
2006-11-02 00:52:00,103.382,103.405,103.37,103.395,111476651.0
2006-11-02 00:53:00,103.395,103.395,103.333,103.393,104844713.0
2006-11-02 00:54:00,103.393,103.425,103.393,103.425,60847983.0
2006-11-02 00:55:00,103.43,103.43,103.405,103.425,55732343.0
2006-11-02 00:56:00,103.43,103.43,103.363,103.425,94926067.0
2006-11-02 00:57:00,103.418,103.43,103.4,103.43,13731225.0
2006-11-02 00:58:00,103.425,103.425,103.39,103.39,62107301.0
2006-11-02 00:59:00,103.413,103.413,103.387,103.387,29795818.0
2006-11-02 01:00:00,103.39,103.39,103.36,103.375,75713274.0
2006-11-02 01:01:00,103.398,103.427,103.382,103.427,79184507.0
2006-11-02 01:02:00,103.422,103.431,103.419,103.42,33924799.0
2006-11-02 01:03:00,103.42,103.42,103.403,103.412,57003990.0
2006-11-02 01:04:00,103.43,103.43,103.402,103.402,48904501.0
2006-11-02 01:05:00,103.41,103.41,103.397,103.405,51495505.0
2006-11-02 01:06:00,103.405,103.418,103.403,103.405,46855433.0
2006-11-02 01:07:00,103.392,103.42,103.372,103.372,40358306.0
2006-11-02 01:09:00,103.38,103.425,103.38,103.407,72969002.0
2006-11-02 01:10:00,103.402,103.47,103.402,103.47,5511425.0
2006-11-02 01:11:00,103.47,103.475,103.455,103.46,57264236.0
2006-11-02 01:12:00,103.465,103.465,103.44,103.44,11142277.0
2006-11-02 01:13:00,103.437,103.453,103.437,103.445,63524335.0
2006-11-02 01:14:00,103.45,103.45,103.425,103.425,72566973.0
2006-11-02 01:15:00,103.42,103.45,103.42,103.45,33316489.0
2006-11-02 01:16:00,103.453,103.453,103.407,103.44,75577667.0
2006-11-02 01:17:00,103.435,103.45,103.43,103.45,40104745.0
2006-11-02 01:18:00,103.45,103.45,103.425,103.425,2636045.0
2006-11-02 01:19:00,103.435,103.45,103.42,103.42,61488132.0
2006-11-02 01:20:00,103.445,103.445,103.39,103.39,63551012.0
2006-11-02 01:21:00,103.423,103.448,103.415,103.44,25323749.0
2006-11-02 01:22:00,103.44,103.465,103.43,103.46,49047721.0
2006-11-02 01:23:00,103.45,103.484,103.45,103.47,50177244.0
2006-11-02 01:24:00,103.48,103.48,103.425,103.48,10243007.0
2006-11-02 01:25:00,103.46,103.485,103.46,103.485,60105437.0
2006-11-02 01:26:00,103.487,103.487,103.487,103.487,7114931.0
2006-11-02 01:27:00,103.49,103.505,103.463,103.495,7655948.0
2006-11-02 01:28:00,103.48,103.48,103.44,103.44,29073982.0
2006-11-02 01:29:00,103.443,103.445,103.43,103.443,49908473.0
2006-11-02 01:30:00,103.44,103.444,103.422,103.44,59569433.0
2006-11-02 01:31:00,103.425,103.466,103.425,103.455,106326001.0
2006-11-02 01:32:00,103.465,103.49,103.454,103.49,50470927.0
2006-11-02 01:33:00,103.49,103.495,103.46,103.495,52799329.0
2006-11-02 01:34:00,103.49,103.49,103.465,103.465,52983254.0
2006-11-02 01:35:00,103.458,103.51,103.458,103.51,37927079.0
2006-11-02 01:36:00,103.51,103.52,103.499,103.5,83278562.0
2006-11-02 01:37:00,103.51,103.51,103.499,103.5,4296551.0
2006-11-02 01:38:00,103.495,103.525,103.49,103.525,56930505.0
2006-11-02 01:39:00,103.513,103.538,103.505,103.505,123446120.0
2006-11-02 01:40:00,103.51,103.51,103.47,103.502,39425517.0
2006-11-02 01:41:00,103.51,103.51,103.465,103.465,78159520.0
2006-11-02 01:42:00,103.46,103.5,103.46,103.49,87627031.0
2006-11-02 01:43:00,103.48,103.5,103.475,103.475,90741623.0
2006-11-02 01:44:00,103.485,103.5,103.474,103.49,26185102.0
2006-11-02 01:45:00,103.5,103.5,103.475,103.475,23494170.0
2006-11-02 01:46:00,103.492,103.492,103.475,103.475,32462650.0
2006-11-02 01:47:00,103.47,103.53,103.462,103.52,113928113.0
2006-11-02 01:48:00,103.51,103.513,103.49,103.513,72664589.0
2006-11-02 01:49:00,103.505,103.542,103.505,103.515,52127946.0
2006-11-02 01:50:00,103.5,103.53,103.485,103.515,66001390.0
2006-11-02 01:51:00,103.505,103.516,103.49,103.51,75617852.0
2006-11-02 01:52:00,103.5,103.506,103.5,103.503,46450487.0
2006-11-02 01:53:00,103.502,103.517,103.485,103.485,88400611.0
2006-11-02 01:54:00,103.515,103.515,103.506,103.508,27186748.0
2006-11-02 01:55:00,103.51,103.51,103.46,103.48,44108826.0
2006-11-02 01:56:00,103.483,103.483,103.445,103.483,43629635.0
2006-11-02 01:57:00,103.48,103.48,103.453,103.453,74999430.0
2006-11-02 01:59:00,103.46,103.48,103.433,103.48,54904932.0
2006-11-02 02:00:00,103.48,103.5,103.48,103.49,50819079.0
2006-11-02 02:01:00,103.477,103.49,103.47,103.49,91216987.0
2006-11-02 02:02:00,103.483,103.498,103.44,103.48,77151966.0
2006-11-02 02:03:00,103.453,103.482,103.453,103.473,40405292.0
2006-11-02 02:04:00,103.47,103.49,103.45,103.45,42803324.0
2006-11-02 02:05:00,103.448,103.48,103.448,103.455,27648477.0
2006-11-02 02:06:00,103.425,103.49,103.425,103.452,85386468.0
2006-11-02 02:07:00,103.453,103.49,103.453,103.46,44301848.0
2006-11-02 02:08:00,103.435,103.47,103.435,103.47,4289824.0
2006-11-02 02:09:00,103.455,103.455,103.415,103.44,62578353.0
2006-11-02 02:10:00,103.435,103.47,103.43,103.445,53121315.0
2006-11-02 02:11:00,103.453,103.453,103.425,103.44,76448806.0
2006-11-02 02:12:00,103.45,103.45,103.38,103.4,121419708.0
2006-11-02 02:13:00,103.405,103.43,103.405,103.412,35106143.0
2006-11-02 02:14:00,103.405,103.42,103.375,103.42,25761151.0
2006-11-02 02:15:00,103.42,103.445,103.42,103.445,24362767.0
2006-11-02 02:16:00,103.435,103.435,103.41,103.42,92953928.0
2006-11-02 02:17:00,103.42,103.42,103.42,103.42,23383686.0
2006-11-02 02:18:00,103.415,103.448,103.415,103.44,78964961.0
2006-11-02 02:19:00,103.432,103.46,103.432,103.45,41693652.0
2006-11-02 02:20:00,103.445,103.458,103.42,103.443,117567734.0
2006-11-02 02:21:00,103.445,103.46,103.438,103.445,58673097.0
2006-11-02 02:22:00,103.45,103.46,103.45,103.46,4093902.0
2006-11-02 02:23:00,103.46,103.46,103.46,103.46,1595340.0
2006-11-02 02:24:00,103.46,103.46,103.438,103.438,35020387.0
2006-11-02 02:25:00,103.445,103.455,103.433,103.445,52313638.0
2006-11-02 02:26:00,103.445,103.46,103.445,103.46,9557297.0
2006-11-02 02:27:00,103.445,103.49,103.445,103.475,50980735.0
2006-11-02 02:28:00,103.465,103.465,103.448,103.455,105754925.0
2006-11-02 02:29:00,103.465,103.465,103.45,103.45,4108437.0
2006-11-02 02:30:00,103.453,103.456,103.44,103.443,55214594.0
2006-11-02 02:31:00,103.45,103.48,103.45,103.48,31458540.0
2006-11-02 02:32:00,103.485,103.485,103.48,103.48,2929277.0
2006-11-02 02:33:00,103.477,103.477,103.477,103.477,7579558.0
2006-11-02 02:34:00,103.475,103.495,103.47,103.47,57749265.0
2006-11-02 02:35:00,103.48,103.5,103.44,103.5,9721911.0
2006-11-02 02:36:00,103.49,103.505,103.48,103.48,51900336.0
2006-11-02 02:37:00,103.49,103.51,103.48,103.51,30170719.0
2006-11-02 02:38:00,103.513,103.513,103.513,103.513,9968813.0
2006-11-02 02:39:00,103.51,103.529,103.51,103.515,63379888.0
2006-11-02 02:40:00,103.5,103.533,103.488,103.515,66747865.0
2006-11-02 02:41:00,103.505,103.53,103.505,103.53,2541011.0
2006-11-02 02:42:00,103.53,103.55,103.525,103.525,40653567.0
2006-11-02 02:43:00,103.53,103.552,103.523,103.523,80831730.0
2006-11-02 02:44:00,103.53,103.541,103.53,103.53,31439546.0
2006-11-02 02:45:00,103.525,103.545,103.525,103.54,76717384.0
2006-11-02 02:46:00,103.535,103.535,103.508,103.527,66909983.0
2006-11-02 02:47:00,103.52,103.535,103.52,103.535,11708994.0
2006-11-02 02:48:00,103.53,103.545,103.529,103.54,59163380.0
2006-11-02 02:49:00,103.54,103.543,103.54,103.542,5904677.0
2006-11-02 02:50:00,103.547,103.567,103.54,103.55,68955773.0
2006-11-02 02:51:00,103.545,103.57,103.54,103.54,103689871.0
2006-11-02 02:52:00,103.562,103.587,103.542,103.582,43640037.0
2006-11-02 02:53:00,103.595,103.61,103.545,103.575,45793036.0
2006-11-02 02:54:00,103.585,103.62,103.537,103.62,56781901.0
2006-11-02 02:55:00,103.602,103.627,103.543,103.62,46544686.0
2006-11-02 02:56:00,103.612,103.612,103.545,103.58,55673396.0
2006-11-02 02:57:00,103.57,103.585,103.53,103.572,36063356.0
2006-11-02 02:58:00,103.577,103.58,103.542,103.578,79807005.0
2006-11-02 02:59:00,103.575,103.61,103.575,103.61,78095175.0
2006-11-02 03:00:00,103.597,103.63,103.593,103.593,32503346.0
2006-11-02 03:01:00,103.6,103.6,103.54,103.585,67201147.0
2006-11-02 03:02:00,103.59,103.59,103.578,103.578,6712920.0
2006-11-02 03:03:00,103.585,103.6,103.505,103.58,90595597.0
2006-11-02 03:04:00,103.575,103.58,103.535,103.535,58425772.0
2006-11-02 03:05:00,103.575,103.593,103.545,103.593,56947102.0
2006-11-02 03:06:00,103.593,103.61,103.503,103.555,103693712.0
2006-11-02 03:07:00,103.555,103.59,103.555,103.572,110789751.0
2006-11-02 03:08:00,103.57,103.59,103.545,103.57,78297860.0
2006-11-02 03:09:00,103.565,103.57,103.56,103.56,30914785.0
2006-11-02 03:10:00,103.55,103.58,103.534,103.57,107948415.0
2006-11-02 03:11:00,103.565,103.58,103.545,103.555,87620826.0
2006-11-02 03:12:00,103.55,103.55,103.535,103.535,31299221.0
2006-11-02 03:13:00,103.538,103.551,103.538,103.54,55268552.0
2006-11-02 03:14:00,103.545,103.552,103.53,103.53,12231694.0
2006-11-02 03:15:00,103.545,103.555,103.525,103.555,114026874.0
2006-11-02 03:16:00,103.553,103.553,103.525,103.525,16090306.0
2006-11-02 03:17:00,103.51,103.561,103.51,103.555,78968581.0
2006-11-02 03:18:00,103.565,103.565,103.528,103.555,27738189.0
2006-11-02 03:19:00,103.543,103.585,103.53,103.567,40315308.0
2006-11-02 03:20:00,103.565,103.565,103.456,103.5,58914034.0
2006-11-02 03:21:00,103.535,103.555,103.495,103.54,78399437.0
2006-11-02 03:22:00,103.528,103.528,103.49,103.52,96633409.0
2006-11-02 03:23:00,103.51,103.53,103.5,103.5,57229806.0
2006-11-02 03:24:00,103.502,103.525,103.49,103.502,88780045.0
2006-11-02 03:25:00,103.5,103.53,103.482,103.52,43648022.0
2006-11-02 03:26:00,103.525,103.525,103.49,103.5,67209361.0
2006-11-02 03:27:00,103.47,103.525,103.44,103.5,122569679.0
2006-11-02 03:28:00,103.51,103.515,103.49,103.495,35953759.0
2006-11-02 03:29:00,103.49,103.517,103.49,103.51,62605908.0
2006-11-02 03:30:00,103.5,103.5,103.48,103.48,16784324.0
2006-11-02 03:31:00,103.48,103.5,103.48,103.5,47975617.0
2006-11-02 03:32:00,103.495,103.515,103.49,103.515,93451753.0
2006-11-02 03:33:00,103.512,103.53,103.512,103.515,40399754.0
2006-11-02 03:34:00,103.515,103.53,103.495,103.53,83775676.0
2006-11-02 03:35:00,103.53,103.535,103.515,103.535,41971505.0
2006-11-02 03:36:00,103.535,103.535,103.535,103.535,18972601.0
2006-11-02 03:37:00,103.54,103.54,103.54,103.54,4326149.0
2006-11-02 03:38:00,103.54,103.545,103.54,103.545,14849906.0
2006-11-02 03:39:00,103.545,103.545,103.532,103.532,27964876.0
2006-11-02 03:40:00,103.532,103.545,103.532,103.535,11450020.0
2006-11-02 03:41:00,103.515,103.541,103.515,103.517,40379061.0
2006-11-02 03:42:00,103.52,103.54,103.476,103.54,76157708.0
2006-11-02 03:43:00,103.54,103.54,103.51,103.51,8600437.0
2006-11-02 03:44:00,103.503,103.53,103.503,103.53,11106668.0
2006-11-02 03:45:00,103.53,103.53,103.512,103.52,50001391.0
2006-11-02 03:46:00,103.525,103.525,103.525,103.525,3450600.0
2006-11-02 03:47:00,103.525,103.545,103.525,103.545,112005536.0
2006-11-02 03:48:00,103.535,103.549,103.535,103.537,38079911.0
2006-11-02 03:49:00,103.533,103.533,103.495,103.525,47583156.0
2006-11-02 03:50:00,103.522,103.522,103.522,103.522,5238289.0
2006-11-02 03:51:00,103.522,103.522,103.49,103.515,24933916.0
2006-11-02 03:52:00,103.52,103.565,103.518,103.565,4968167.0
2006-11-02 03:53:00,103.553,103.57,103.535,103.57,147820428.0
2006-11-02 03:54:00,103.565,103.565,103.54,103.55,61533954.0
2006-11-02 03:55:00,103.565,103.57,103.561,103.57,15460062.0
2006-11-02 03:56:00,103.57,103.57,103.511,103.553,18105007.0
2006-11-02 03:57:00,103.56,103.56,103.55,103.55,2879744.0
2006-11-02 03:58:00,103.54,103.54,103.535,103.535,5860097.0
2006-11-02 03:59:00,103.54,103.54,103.528,103.54,125770089.0
2006-11-02 04:00:00,103.54,103.54,103.475,103.475,123427950.0
2006-11-02 04:01:00,103.47,103.48,103.47,103.47,47587878.0
2006-11-02 04:02:00,103.48,103.51,103.48,103.51,57875374.0
2006-11-02 04:03:00,103.505,103.55,103.475,103.517,94494957.0
2006-11-02 04:04:00,103.52,103.525,103.513,103.515,80614699.0
2006-11-02 04:05:00,103.51,103.52,103.493,103.52,122227225.0
2006-11-02 04:06:00,103.52,103.525,103.512,103.52,40832529.0
2006-11-02 04:07:00,103.513,103.531,103.494,103.51,30137262.0
2006-11-02 04:08:00,103.5,103.514,103.5,103.51,140761143.0
2006-11-02 04:09:00,103.515,103.515,103.495,103.5,123019725.0
2006-11-02 04:10:00,103.51,103.51,103.497,103.51,110654895.0
2006-11-02 04:11:00,103.508,103.508,103.47,103.49,117358752.0
2006-11-02 04:12:00,103.46,103.491,103.46,103.475,131629695.0
2006-11-02 04:13:00,103.483,103.488,103.43,103.43,54399723.0
2006-11-02 04:14:00,103.435,103.458,103.435,103.435,73355808.0
2006-11-02 04:15:00,103.435,103.471,103.435,103.465,13062045.0
2006-11-02 04:16:00,103.47,103.47,103.44,103.44,72348219.0
2006-11-02 04:17:00,103.435,103.455,103.42,103.45,32804633.0
2006-11-02 04:18:00,103.45,103.465,103.442,103.465,85012013.0
2006-11-02 04:19:00,103.453,103.465,103.44,103.465,52467454.0
2006-11-02 04:20:00,103.46,103.465,103.445,103.452,145592823.0
2006-11-02 04:23:00,103.455,103.462,103.44,103.44,51870381.0
2006-11-02 04:24:00,103.43,103.435,103.418,103.422,29934430.0
2006-11-02 04:25:00,103.43,103.455,103.425,103.425,149557452.0
2006-11-02 04:26:00,103.425,103.445,103.425,103.43,53128876.0
2006-11-02 04:27:00,103.43,103.446,103.43,103.44,111844578.0
2006-11-02 04:28:00,103.445,103.445,103.42,103.445,65131317.0
2006-11-02 04:29:00,103.453,103.453,103.424,103.435,56417864.0
2006-11-02 04:30:00,103.435,103.453,103.435,103.45,128498451.0
2006-11-02 04:31:00,103.455,103.465,103.445,103.465,44675189.0
2006-11-02 04:32:00,103.46,103.471,103.435,103.45,108063443.0
2006-11-02 04:33:00,103.455,103.464,103.455,103.46,98840804.0
2006-11-02 04:34:00,103.465,103.465,103.457,103.457,130337680.0
2006-11-02 04:35:00,103.48,103.483,103.46,103.46,65200275.0
2006-11-02 04:36:00,103.485,103.485,103.43,103.44,93019922.0
2006-11-02 04:37:00,103.47,103.48,103.468,103.48,66702816.0
2006-11-02 04:38:00,103.475,103.485,103.475,103.485,27496888.0
2006-11-02 04:39:00,103.485,103.49,103.48,103.485,48842990.0
2006-11-02 04:40:00,103.48,103.485,103.432,103.485,137257915.0
2006-11-02 04:41:00,103.47,103.49,103.435,103.475,80471241.0
2006-11-02 04:42:00,103.478,103.495,103.475,103.475,64520386.0
2006-11-02 04:44:00,103.485,103.495,103.482,103.495,86138735.0
2006-11-02 04:45:00,103.5,103.52,103.485,103.52,115005982.0
2006-11-02 04:46:00,103.508,103.515,103.503,103.503,276931851.0
2006-11-02 04:47:00,103.51,103.51,103.493,103.5,81577797.0
2006-11-02 04:48:00,103.497,103.5,103.495,103.5,12783157.0
2006-11-02 04:49:00,103.482,103.5,103.465,103.485,32207054.0
2006-11-02 04:50:00,103.483,103.483,103.44,103.465,53494635.0
2006-11-02 04:51:00,103.47,103.47,103.433,103.455,94242369.0
2006-11-02 04:52:00,103.455,103.455,103.43,103.43,20081826.0
2006-11-02 04:53:00,103.43,103.44,103.429,103.43,140406891.0
2006-11-02 04:54:00,103.435,103.455,103.42,103.42,64426563.0
2006-11-02 04:55:00,103.425,103.465,103.425,103.445,39349421.0
2006-11-02 04:56:00,103.44,103.475,103.44,103.462,58797855.0
2006-11-02 04:57:00,103.467,103.475,103.453,103.475,104913307.0
2006-11-02 04:58:00,103.48,103.486,103.45,103.45,22859191.0
2006-11-02 04:59:00,103.45,103.48,103.45,103.48,27342185.0
2006-11-02 05:00:00,103.48,103.49,103.475,103.49,93842057.0
2006-11-02 05:01:00,103.487,103.487,103.47,103.47,5172146.0
2006-11-02 05:02:00,103.475,103.495,103.475,103.49,38592830.0
2006-11-02 05:03:00,103.49,103.511,103.49,103.505,162504230.0
2006-11-02 05:04:00,103.5,103.51,103.495,103.505,85933119.0
2006-11-02 05:05:00,103.505,103.505,103.493,103.493,13276930.0
2006-11-02 05:06:00,103.487,103.525,103.456,103.5,78510608.0
2006-11-02 05:07:00,103.5,103.511,103.485,103.485,37073896.0
2006-11-02 05:08:00,103.495,103.505,103.485,103.485,58806333.0
2006-11-02 05:09:00,103.472,103.485,103.46,103.475,95442285.0
2006-11-02 05:10:00,103.472,103.49,103.465,103.483,62864333.0
2006-11-02 05:11:00,103.48,103.495,103.48,103.495,44896859.0
2006-11-02 05:12:00,103.49,103.5,103.475,103.5,34877378.0
2006-11-02 05:13:00,103.5,103.505,103.49,103.505,26815594.0
2006-11-02 05:14:00,103.45,103.527,103.45,103.49,73629657.0
2006-11-02 05:15:00,103.493,103.506,103.485,103.5,91715441.0
2006-11-02 05:16:00,103.49,103.504,103.485,103.485,36961675.0
2006-11-02 05:17:00,103.485,103.492,103.47,103.492,106279494.0
2006-11-02 05:18:00,103.49,103.505,103.475,103.5,66421519.0
2006-11-02 05:19:00,103.485,103.5,103.485,103.493,18832148.0
2006-11-02 05:20:00,103.495,103.515,103.48,103.515,91280014.0
2006-11-02 05:21:00,103.51,103.51,103.495,103.503,96146118.0
2006-11-02 05:22:00,103.51,103.51,103.5,103.505,102365294.0
2006-11-02 05:23:00,103.507,103.507,103.483,103.483,74965276.0
2006-11-02 05:24:00,103.477,103.49,103.477,103.482,140098466.0
2006-11-02 05:25:00,103.49,103.514,103.49,103.5,88700807.0
2006-11-02 05:26:00,103.505,103.51,103.5,103.505,56177051.0
2006-11-02 05:27:00,103.51,103.515,103.495,103.515,19349259.0
2006-11-02 05:28:00,103.503,103.503,103.503,103.503,14242543.0
2006-11-02 05:29:00,103.505,103.527,103.505,103.507,16273924.0
2006-11-02 05:30:00,103.505,103.514,103.495,103.495,48612077.0
2006-11-02 05:31:00,103.495,103.505,103.445,103.465,206412692.0
2006-11-02 05:32:00,103.468,103.487,103.45,103.465,81258516.0
2006-11-02 05:33:00,103.495,103.495,103.47,103.48,62658395.0
2006-11-02 05:34:00,103.485,103.485,103.472,103.485,14696605.0
2006-11-02 05:35:00,103.485,103.501,103.485,103.495,40622130.0
2006-11-02 05:36:00,103.5,103.505,103.492,103.492,50116687.0
2006-11-02 05:37:00,103.492,103.505,103.487,103.498,177785288.0
2006-11-02 05:38:00,103.495,103.495,103.434,103.488,86395633.0
2006-11-02 05:39:00,103.493,103.493,103.47,103.47,96926634.0
2006-11-02 05:40:00,103.475,103.475,103.46,103.465,47444157.0
2006-11-02 05:41:00,103.47,103.5,103.47,103.485,15069143.0
2006-11-02 05:42:00,103.48,103.485,103.475,103.475,110932427.0
2006-11-02 05:43:00,103.475,103.505,103.465,103.48,75963669.0
2006-11-02 05:44:00,103.485,103.49,103.465,103.465,19342955.0
2006-11-02 05:46:00,103.462,103.48,103.462,103.47,65536161.0
2006-11-02 05:47:00,103.47,103.48,103.445,103.48,116938448.0
2006-11-02 05:48:00,103.485,103.485,103.465,103.465,114264342.0
2006-11-02 05:49:00,103.473,103.495,103.447,103.465,93230751.0
2006-11-02 05:50:00,103.47,103.478,103.464,103.47,88190866.0
2006-11-02 05:51:00,103.465,103.49,103.46,103.49,34198201.0
2006-11-02 05:52:00,103.482,103.482,103.47,103.48,88128876.0
2006-11-02 05:53:00,103.48,103.48,103.463,103.463,21705379.0
2006-11-02 05:54:00,103.463,103.475,103.461,103.475,26591940.0
2006-11-02 05:55:00,103.48,103.487,103.478,103.485,62321054.0
2006-11-02 05:56:00,103.485,103.49,103.48,103.485,31752863.0
2006-11-02 05:57:00,103.485,103.49,103.482,103.49,23968219.0
2006-11-02 05:58:00,103.49,103.495,103.478,103.49,63211283.0
2006-11-02 05:59:00,103.485,103.495,103.485,103.495,144178922.0
2006-11-02 06:00:00,103.492,103.508,103.492,103.493,56996552.0
2006-11-02 06:01:00,103.49,103.496,103.47,103.485,93206069.0
2006-11-02 06:02:00,103.485,103.507,103.465,103.507,17059992.0
2006-11-02 06:03:00,103.505,103.505,103.485,103.485,56975602.0
2006-11-02 06:05:00,103.475,103.498,103.46,103.46,47351966.0
2006-11-02 06:06:00,103.462,103.49,103.462,103.475,45432887.0
2006-11-02 06:07:00,103.453,103.483,103.453,103.473,93734243.0
2006-11-02 06:08:00,103.455,103.485,103.455,103.46,74105604.0
2006-11-02 06:09:00,103.45,103.485,103.45,103.485,74249326.0
2006-11-02 06:10:00,103.488,103.488,103.471,103.472,9925023.0
2006-11-02 06:11:00,103.473,103.49,103.445,103.46,55042436.0
2006-11-02 06:12:00,103.453,103.48,103.44,103.48,90401286.0
2006-11-02 06:13:00,103.485,103.485,103.47,103.47,226256528.0
2006-11-02 06:14:00,103.473,103.515,103.473,103.515,17165964.0
2006-11-02 06:15:00,103.51,103.545,103.505,103.545,43655276.0
2006-11-02 06:16:00,103.55,103.55,103.535,103.548,48077812.0
2006-11-02 06:18:00,103.545,103.563,103.507,103.55,99303311.0
2006-11-02 06:19:00,103.55,103.566,103.55,103.557,81373654.0
2006-11-02 06:20:00,103.562,103.58,103.56,103.57,49359826.0
2006-11-02 06:21:00,103.565,103.595,103.564,103.595,42801873.0
2006-11-02 06:22:00,103.565,103.59,103.565,103.59,68330984.0
2006-11-02 06:23:00,103.575,103.603,103.575,103.585,78888526.0
2006-11-02 06:24:00,103.58,103.589,103.56,103.56,158109701.0
2006-11-02 06:25:00,103.56,103.57,103.522,103.57,66544239.0
2006-11-02 06:26:00,103.57,103.575,103.555,103.56,51506221.0
2006-11-02 06:27:00,103.563,103.563,103.553,103.56,85427445.0
2006-11-02 06:28:00,103.555,103.564,103.545,103.545,39042300.0
2006-11-02 06:29:00,103.55,103.57,103.528,103.56,29582088.0
2006-11-02 06:30:00,103.547,103.567,103.547,103.565,120480972.0
2006-11-02 06:31:00,103.565,103.575,103.56,103.562,81796931.0
2006-11-02 06:32:00,103.585,103.59,103.52,103.52,35155649.0
2006-11-02 06:33:00,103.523,103.555,103.523,103.545,55292833.0
2006-11-02 06:34:00,103.54,103.56,103.532,103.56,65123386.0
2006-11-02 06:35:00,103.565,103.565,103.511,103.535,94974222.0
2006-11-02 06:36:00,103.535,103.55,103.525,103.545,73714096.0
2006-11-02 06:37:00,103.543,103.548,103.53,103.545,40984695.0
2006-11-02 06:38:00,103.545,103.545,103.536,103.537,29803169.0
2006-11-02 06:39:00,103.54,103.54,103.48,103.535,115926420.0
2006-11-02 06:40:00,103.528,103.55,103.528,103.55,77755715.0
2006-11-02 06:41:00,103.53,103.55,103.528,103.533,40185453.0
2006-11-02 06:44:00,103.55,103.55,103.486,103.533,160951684.0
2006-11-02 06:45:00,103.535,103.545,103.533,103.533,254657914.0
2006-11-02 06:46:00,103.54,103.556,103.54,103.545,62924951.0
2006-11-02 06:47:00,103.55,103.555,103.535,103.545,30061995.0
2006-11-02 06:48:00,103.537,103.55,103.535,103.55,27735509.0
2006-11-02 06:49:00,103.54,103.55,103.54,103.545,44973838.0
2006-11-02 06:50:00,103.54,103.55,103.54,103.542,48231381.0
2006-11-02 06:51:00,103.537,103.555,103.537,103.555,79989118.0
2006-11-02 06:53:00,103.543,103.544,103.525,103.525,76687345.0
2006-11-02 06:54:00,103.54,103.55,103.525,103.525,107586782.0
2006-11-02 06:55:00,103.535,103.543,103.525,103.543,154302209.0
2006-11-02 06:56:00,103.545,103.551,103.51,103.545,93021698.0
2006-11-02 06:57:00,103.555,103.56,103.535,103.535,10558563.0
2006-11-02 06:59:00,103.523,103.542,103.523,103.542,70533383.0
2006-11-02 07:00:00,103.525,103.568,103.525,103.525,44416056.0
2006-11-02 07:01:00,103.52,103.559,103.514,103.52,60703176.0
2006-11-02 07:02:00,103.52,103.55,103.51,103.51,91416777.0
2006-11-02 07:03:00,103.515,103.552,103.515,103.53,148973482.0
2006-11-02 07:04:00,103.522,103.531,103.502,103.515,60092215.0
2006-11-02 07:05:00,103.51,103.53,103.503,103.525,112425462.0
2006-11-02 07:06:00,103.53,103.545,103.51,103.535,134833829.0
2006-11-02 07:07:00,103.527,103.56,103.527,103.545,204114661.0
2006-11-02 07:08:00,103.545,103.553,103.54,103.54,196461534.0
2006-11-02 07:09:00,103.535,103.538,103.515,103.515,222448451.0
2006-11-02 07:10:00,103.53,103.53,103.503,103.52,122627540.0
2006-11-02 07:11:00,103.515,103.52,103.505,103.51,68187150.0
2006-11-02 07:12:00,103.525,103.525,103.496,103.51,16026191.0
2006-11-02 07:13:00,103.5,103.535,103.486,103.535,132713679.0
2006-11-02 07:14:00,103.53,103.53,103.522,103.522,31540955.0
2006-11-02 07:15:00,103.525,103.53,103.515,103.52,89832162.0
2006-11-02 07:16:00,103.52,103.53,103.518,103.525,191774415.0
2006-11-02 07:17:00,103.525,103.535,103.517,103.525,96106357.0
2006-11-02 07:18:00,103.525,103.535,103.52,103.525,44171457.0
2006-11-02 07:20:00,103.522,103.53,103.518,103.525,26060607.0
2006-11-02 07:21:00,103.525,103.53,103.497,103.51,23973504.0
2006-11-02 07:22:00,103.525,103.525,103.503,103.51,27083837.0
2006-11-02 07:23:00,103.502,103.529,103.501,103.529,79736045.0
2006-11-02 07:24:00,103.522,103.535,103.504,103.535,28706104.0
2006-11-02 07:25:00,103.525,103.53,103.518,103.525,32362349.0
2006-11-02 07:26:00,103.525,103.535,103.52,103.535,40784541.0
2006-11-02 07:27:00,103.532,103.535,103.52,103.535,182288325.0
2006-11-02 07:28:00,103.53,103.535,103.52,103.535,27199798.0
2006-11-02 07:29:00,103.515,103.536,103.515,103.535,48548394.0
2006-11-02 07:30:00,103.527,103.528,103.515,103.525,49632955.0
2006-11-02 07:31:00,103.525,103.527,103.505,103.505,145164891.0
2006-11-02 07:32:00,103.52,103.52,103.5,103.5,119012568.0
2006-11-02 07:33:00,103.505,103.515,103.485,103.5,62277327.0
2006-11-02 07:35:00,103.515,103.53,103.507,103.53,79657279.0
2006-11-02 07:36:00,103.527,103.527,103.493,103.515,216637485.0
2006-11-02 07:37:00,103.515,103.535,103.485,103.52,119644802.0
2006-11-02 07:38:00,103.515,103.57,103.509,103.56,59844675.0
2006-11-02 07:39:00,103.555,103.575,103.55,103.575,51888850.0
2006-11-02 07:40:00,103.565,103.595,103.565,103.595,84304029.0
2006-11-02 07:41:00,103.595,103.595,103.57,103.57,74574278.0
2006-11-02 07:42:00,103.565,103.565,103.555,103.56,85703343.0
2006-11-02 07:43:00,103.555,103.555,103.51,103.535,82427976.0
2006-11-02 07:44:00,103.545,103.56,103.53,103.55,36096425.0
2006-11-02 07:45:00,103.54,103.56,103.538,103.56,176202890.0
2006-11-02 07:46:00,103.555,103.555,103.535,103.535,135528020.0
2006-11-02 07:47:00,103.53,103.55,103.525,103.55,44198207.0
2006-11-02 07:48:00,103.54,103.54,103.507,103.507,61277037.0
2006-11-02 07:49:00,103.507,103.53,103.507,103.53,33052469.0
2006-11-02 07:50:00,103.515,103.559,103.51,103.51,35869949.0
2006-11-02 07:51:00,103.515,103.52,103.513,103.52,41299403.0
2006-11-02 07:52:00,103.52,103.55,103.52,103.545,20525853.0
2006-11-02 07:53:00,103.54,103.54,103.515,103.53,8129111.0
2006-11-02 07:54:00,103.54,103.54,103.51,103.54,177281727.0
2006-11-02 07:55:00,103.535,103.536,103.528,103.535,63465804.0
2006-11-02 07:56:00,103.52,103.524,103.505,103.51,53243897.0
2006-11-02 07:57:00,103.51,103.525,103.499,103.525,85800949.0
2006-11-02 07:58:00,103.525,103.535,103.513,103.513,206022180.0
2006-11-02 07:59:00,103.517,103.535,103.517,103.535,35853682.0
2006-11-02 08:00:00,103.545,103.545,103.51,103.515,106069211.0
2006-11-02 08:01:00,103.513,103.531,103.513,103.52,111961977.0
2006-11-02 08:02:00,103.525,103.535,103.508,103.515,116494999.0
2006-11-02 08:03:00,103.52,103.53,103.515,103.53,79045846.0
2006-11-02 08:04:00,103.52,103.535,103.512,103.52,52831641.0
2006-11-02 08:05:00,103.52,103.527,103.505,103.515,91106229.0
2006-11-02 08:06:00,103.513,103.535,103.498,103.52,105162540.0
2006-11-02 08:07:00,103.52,103.53,103.505,103.515,64337228.0
2006-11-02 08:08:00,103.515,103.525,103.513,103.525,116690511.0
2006-11-02 08:09:00,103.525,103.54,103.525,103.525,18894388.0
2006-11-02 08:11:00,103.523,103.53,103.475,103.475,82355197.0
2006-11-02 08:12:00,103.505,103.515,103.475,103.515,115683011.0
2006-11-02 08:13:00,103.505,103.52,103.48,103.52,58555808.0
2006-11-02 08:14:00,103.51,103.51,103.475,103.475,109036750.0
2006-11-02 08:15:00,103.473,103.498,103.463,103.483,25213741.0
2006-11-02 08:16:00,103.482,103.492,103.453,103.49,66854817.0
2006-11-02 08:17:00,103.5,103.515,103.5,103.515,58686037.0
2006-11-02 08:18:00,103.517,103.517,103.502,103.515,81620748.0
2006-11-02 08:19:00,103.52,103.52,103.495,103.495,63335664.0
2006-11-02 08:20:00,103.455,103.488,103.455,103.485,107975905.0
2006-11-02 08:21:00,103.485,103.485,103.452,103.475,29617516.0
2006-11-02 08:22:00,103.48,103.48,103.45,103.47,82414498.0
2006-11-02 08:23:00,103.47,103.485,103.47,103.473,103145143.0
2006-11-02 08:24:00,103.472,103.472,103.435,103.465,68964721.0
2006-11-02 08:25:00,103.465,103.485,103.46,103.47,34969671.0
2006-11-02 08:26:00,103.47,103.49,103.445,103.445,113797190.0
2006-11-02 08:27:00,103.44,103.485,103.44,103.485,139172038.0
2006-11-02 08:28:00,103.477,103.493,103.46,103.493,131753870.0
2006-11-02 08:29:00,103.497,103.515,103.482,103.5,35088833.0
2006-11-02 08:30:00,103.492,103.515,103.492,103.498,69420032.0
2006-11-02 08:31:00,103.503,103.52,103.501,103.51,88455515.0
2006-11-02 08:32:00,103.5,103.522,103.495,103.51,89943451.0
2006-11-02 08:33:00,103.497,103.545,103.497,103.545,92690740.0
2006-11-02 08:34:00,103.545,103.545,103.518,103.518,115743934.0
2006-11-02 08:35:00,103.525,103.545,103.525,103.535,46154408.0
2006-11-02 08:36:00,103.545,103.556,103.535,103.543,24587827.0
2006-11-02 08:37:00,103.545,103.547,103.52,103.547,65462514.0
2006-11-02 08:38:00,103.545,103.57,103.545,103.555,194334692.0
2006-11-02 08:39:00,103.545,103.567,103.54,103.555,164583074.0
2006-11-02 08:40:00,103.57,103.58,103.56,103.565,130110366.0
2006-11-02 08:41:00,103.565,103.583,103.565,103.583,41776917.0
2006-11-02 08:42:00,103.57,103.595,103.56,103.59,64822747.0
2006-11-02 08:43:00,103.582,103.63,103.582,103.615,104148784.0
2006-11-02 08:44:00,103.62,103.635,103.603,103.635,45425006.0
2006-11-02 08:45:00,103.64,103.64,103.605,103.63,21175884.0
2006-11-02 08:46:00,103.625,103.625,103.583,103.62,188185640.0
2006-11-02 08:47:00,103.625,103.655,103.6,103.635,108276759.0
2006-11-02 08:48:00,103.635,103.645,103.62,103.645,87519226.0
2006-11-02 08:49:00,103.65,103.65,103.605,103.65,37150970.0
2006-11-02 08:50:00,103.633,103.65,103.583,103.65,106638115.0
2006-11-02 08:51:00,103.64,103.651,103.635,103.635,45284606.0
2006-11-02 08:52:00,103.635,103.635,103.603,103.63,69408883.0
2006-11-02 08:53:00,103.623,103.63,103.595,103.63,33897645.0
2006-11-02 08:54:00,103.63,103.63,103.615,103.615,32953792.0
2006-11-02 08:55:00,103.612,103.622,103.558,103.622,67355407.0
2006-11-02 08:56:00,103.615,103.65,103.615,103.65,152336191.0
2006-11-02 08:57:00,103.605,103.66,103.605,103.645,22928319.0
2006-11-02 08:58:00,103.625,103.645,103.615,103.62,94605583.0
2006-11-02 08:59:00,103.625,103.64,103.615,103.63,117749548.0
2006-11-02 09:00:00,103.625,103.64,103.62,103.64,29088577.0
2006-11-02 09:01:00,103.625,103.641,103.625,103.635,80991857.0
2006-11-02 09:02:00,103.63,103.63,103.62,103.62,55199639.0
2006-11-02 09:03:00,103.605,103.65,103.605,103.65,20929768.0
2006-11-02 09:04:00,103.638,103.665,103.635,103.635,76583832.0
2006-11-02 09:05:00,103.65,103.65,103.633,103.633,32290258.0
2006-11-02 09:06:00,103.635,103.64,103.63,103.64,89336546.0
2006-11-02 09:07:00,103.635,103.635,103.615,103.615,57584529.0
2006-11-02 09:08:00,103.635,103.635,103.59,103.622,97147292.0
2006-11-02 09:09:00,103.625,103.625,103.565,103.61,168654566.0
2006-11-02 09:10:00,103.615,103.615,103.58,103.61,63429831.0
2006-11-02 09:11:00,103.605,103.605,103.565,103.565,68580457.0
2006-11-02 09:12:00,103.575,103.597,103.575,103.595,52707218.0
2006-11-02 09:13:00,103.61,103.61,103.595,103.607,71261370.0
2006-11-02 09:14:00,103.598,103.64,103.565,103.64,95331713.0
2006-11-02 09:15:00,103.627,103.646,103.595,103.63,9228087.0
2006-11-02 09:16:00,103.63,103.63,103.613,103.615,93728242.0
2006-11-02 09:17:00,103.62,103.632,103.61,103.61,22480122.0
2006-11-02 09:18:00,103.607,103.66,103.607,103.66,38610714.0
2006-11-02 09:19:00,103.655,103.655,103.62,103.62,107751149.0
2006-11-02 09:20:00,103.652,103.652,103.61,103.64,86523866.0
2006-11-02 09:21:00,103.64,103.663,103.6,103.663,107018675.0
2006-11-02 09:22:00,103.65,103.69,103.65,103.68,187672187.0
2006-11-02 09:23:00,103.68,103.725,103.645,103.705,38613281.0
2006-11-02 09:24:00,103.705,103.705,103.67,103.698,24475401.0
2006-11-02 09:25:00,103.695,103.695,103.637,103.663,37129949.0
2006-11-02 09:26:00,103.68,103.695,103.655,103.675,105434926.0
2006-11-02 09:27:00,103.68,103.68,103.632,103.632,42389141.0
2006-11-02 09:28:00,103.627,103.66,103.625,103.633,127395280.0
2006-11-02 09:29:00,103.635,103.635,103.61,103.63,48344729.0
2006-11-02 09:30:00,103.623,103.641,103.612,103.63,70348761.0
2006-11-02 09:31:00,103.64,103.673,103.62,103.673,96806670.0
2006-11-02 09:32:00,103.68,103.68,103.635,103.66,39711687.0
2006-11-02 09:33:00,103.655,103.67,103.635,103.65,79492060.0
2006-11-02 09:34:00,103.658,103.658,103.64,103.64,34072852.0
2006-11-02 09:35:00,103.61,103.69,103.61,103.675,64497999.0
2006-11-02 09:36:00,103.675,103.69,103.67,103.675,64555461.0
2006-11-02 09:37:00,103.68,103.705,103.675,103.705,11884512.0
2006-11-02 09:38:00,103.7,103.7,103.68,103.69,22409016.0
2006-11-02 09:39:00,103.68,103.68,103.645,103.645,35448495.0
2006-11-02 09:40:00,103.64,103.655,103.617,103.628,101983530.0
2006-11-02 09:41:00,103.635,103.645,103.615,103.645,140966900.0
2006-11-02 09:42:00,103.64,103.669,103.605,103.605,75953251.0
2006-11-02 09:43:00,103.59,103.656,103.59,103.647,33735603.0
2006-11-02 09:44:00,103.655,103.66,103.63,103.638,46436982.0
2006-11-02 09:45:00,103.637,103.655,103.61,103.645,94371502.0
2006-11-02 09:46:00,103.655,103.655,103.619,103.63,113025315.0
2006-11-02 09:47:00,103.635,103.639,103.62,103.625,88781752.0
2006-11-02 09:48:00,103.617,103.64,103.6,103.64,155075946.0
2006-11-02 09:49:00,103.635,103.635,103.623,103.63,42805575.0
2006-11-02 09:50:00,103.64,103.65,103.63,103.635,39660683.0
2006-11-02 09:51:00,103.62,103.638,103.62,103.622,52893383.0
2006-11-02 09:52:00,103.62,103.65,103.612,103.65,147102139.0
2006-11-02 09:53:00,103.65,103.656,103.63,103.63,99222913.0
2006-11-02 09:54:00,103.628,103.65,103.62,103.63,125320073.0
2006-11-02 09:55:00,103.638,103.638,103.605,103.62,67514089.0
2006-11-02 09:56:00,103.625,103.625,103.612,103.612,171694463.0
2006-11-02 09:57:00,103.615,103.637,103.6,103.63,16173859.0
2006-11-02 09:58:00,103.592,103.63,103.559,103.615,35050727.0
2006-11-02 09:59:00,103.603,103.612,103.595,103.595,80564221.0
2006-11-02 10:00:00,103.6,103.615,103.59,103.59,55587988.0
2006-11-02 10:01:00,103.595,103.61,103.592,103.61,61667972.0
2006-11-02 10:02:00,103.61,103.617,103.587,103.59,88011393.0
2006-11-02 10:03:00,103.585,103.6,103.582,103.582,136466153.0
2006-11-02 10:04:00,103.585,103.595,103.527,103.565,62445391.0
2006-11-02 10:05:00,103.568,103.568,103.525,103.525,48379327.0
2006-11-02 10:06:00,103.53,103.535,103.515,103.53,98322134.0
2006-11-02 10:07:00,103.535,103.542,103.52,103.535,102604911.0
2006-11-02 10:08:00,103.533,103.545,103.525,103.525,78464542.0
2006-11-02 10:09:00,103.52,103.545,103.495,103.505,47626432.0
2006-11-02 10:10:00,103.497,103.52,103.465,103.52,29193504.0
2006-11-02 10:11:00,103.52,103.53,103.495,103.53,77525067.0
2006-11-02 10:12:00,103.53,103.54,103.52,103.52,27523723.0
2006-11-02 10:13:00,103.512,103.525,103.47,103.515,42952230.0
2006-11-02 10:14:00,103.525,103.535,103.505,103.525,120058231.0
2006-11-02 10:15:00,103.52,103.52,103.45,103.455,106271768.0
2006-11-02 10:16:00,103.47,103.47,103.445,103.47,48796394.0
2006-11-02 10:17:00,103.485,103.505,103.47,103.5,42171812.0
2006-11-02 10:18:00,103.5,103.5,103.47,103.48,15433485.0
2006-11-02 10:19:00,103.47,103.48,103.47,103.48,27937753.0
2006-11-02 10:20:00,103.487,103.5,103.445,103.5,61501933.0
2006-11-02 10:21:00,103.505,103.506,103.455,103.482,63209248.0
2006-11-02 10:22:00,103.485,103.493,103.442,103.493,48580737.0
2006-11-02 10:23:00,103.497,103.515,103.475,103.515,79126912.0
2006-11-02 10:24:00,103.52,103.52,103.49,103.5,71154665.0
2006-11-02 10:25:00,103.505,103.51,103.47,103.47,37908695.0
2006-11-02 10:26:00,103.485,103.49,103.45,103.48,120243231.0
2006-11-02 10:27:00,103.472,103.5,103.46,103.485,138927931.0
2006-11-02 10:28:00,103.485,103.487,103.465,103.48,22191809.0
2006-11-02 10:29:00,103.47,103.477,103.445,103.445,54593008.0
2006-11-02 10:30:00,103.445,103.465,103.432,103.455,17556610.0
2006-11-02 10:31:00,103.46,103.463,103.423,103.45,123657454.0
2006-11-02 10:32:00,103.46,103.467,103.445,103.467,14595706.0
2006-11-02 10:33:00,103.465,103.465,103.445,103.445,46949988.0
2006-11-02 10:34:00,103.443,103.46,103.439,103.46,50525365.0
2006-11-02 10:35:00,103.455,103.48,103.435,103.48,100651038.0
2006-11-02 10:36:00,103.48,103.505,103.46,103.505,54189451.0
2006-11-02 10:37:00,103.5,103.5,103.445,103.47,76653352.0
2006-11-02 10:38:00,103.47,103.47,103.425,103.425,99339517.0
2006-11-02 10:39:00,103.425,103.485,103.425,103.47,335930472.0
2006-11-02 10:40:00,103.47,103.485,103.468,103.47,91495936.0
2006-11-02 10:41:00,103.48,103.49,103.467,103.49,61520853.0
2006-11-02 10:42:00,103.495,103.498,103.475,103.485,67653417.0
2006-11-02 10:43:00,103.49,103.49,103.465,103.485,80574127.0
2006-11-02 10:45:00,103.485,103.495,103.473,103.495,76623595.0
2006-11-02 10:46:00,103.485,103.485,103.445,103.46,105070012.0
2006-11-02 10:47:00,103.47,103.48,103.46,103.46,65655520.0
2006-11-02 10:48:00,103.435,103.47,103.435,103.45,46963937.0
2006-11-02 10:49:00,103.46,103.495,103.46,103.47,41961920.0
2006-11-02 10:50:00,103.465,103.497,103.465,103.465,39582129.0
2006-11-02 10:51:00,103.46,103.49,103.435,103.45,142086987.0
2006-11-02 10:52:00,103.445,103.485,103.427,103.455,21991342.0
2006-11-02 10:53:00,103.455,103.47,103.45,103.45,31181429.0
2006-11-02 10:54:00,103.47,103.525,103.438,103.438,52801317.0
2006-11-02 10:55:00,103.5,103.501,103.43,103.46,64889941.0
2006-11-02 10:56:00,103.46,103.46,103.43,103.457,91295656.0
2006-11-02 10:57:00,103.45,103.49,103.425,103.455,106113540.0
2006-11-02 10:58:00,103.455,103.465,103.43,103.45,15944989.0
2006-11-02 10:59:00,103.45,103.455,103.419,103.42,23456764.0
2006-11-02 11:00:00,103.38,103.442,103.38,103.442,77499489.0
2006-11-02 11:01:00,103.44,103.477,103.415,103.44,76107346.0
2006-11-02 11:02:00,103.415,103.44,103.415,103.425,80482939.0
2006-11-02 11:03:00,103.43,103.44,103.409,103.44,81858922.0
2006-11-02 11:04:00,103.435,103.46,103.41,103.44,48866430.0
2006-11-02 11:05:00,103.44,103.44,103.405,103.405,179224754.0
2006-11-02 11:06:00,103.422,103.439,103.42,103.42,39430827.0
2006-11-02 11:07:00,103.425,103.43,103.4,103.4,94409817.0
2006-11-02 11:08:00,103.405,103.43,103.4,103.415,43061662.0
2006-11-02 11:09:00,103.415,103.435,103.385,103.43,62722132.0
2006-11-02 11:10:00,103.425,103.465,103.425,103.465,88164054.0
2006-11-02 11:11:00,103.458,103.47,103.435,103.435,37294195.0
2006-11-02 11:12:00,103.44,103.48,103.408,103.447,48086940.0
2006-11-02 11:13:00,103.45,103.486,103.45,103.48,30815422.0
2006-11-02 11:14:00,103.473,103.49,103.465,103.49,149912670.0
2006-11-02 11:15:00,103.495,103.495,103.46,103.46,71549123.0
2006-11-02 11:16:00,103.47,103.47,103.457,103.465,31215214.0
2006-11-02 11:17:00,103.465,103.473,103.465,103.467,40505512.0
2006-11-02 11:18:00,103.46,103.46,103.42,103.445,88459801.0
2006-11-02 11:19:00,103.445,103.445,103.415,103.415,156945013.0
2006-11-02 11:21:00,103.4,103.45,103.4,103.45,94733836.0
2006-11-02 11:22:00,103.46,103.465,103.456,103.463,72594776.0
2006-11-02 11:23:00,103.465,103.5,103.46,103.485,15779703.0
2006-11-02 11:24:00,103.48,103.496,103.46,103.495,108503146.0
2006-11-02 11:25:00,103.493,103.493,103.435,103.455,64860743.0
2006-11-02 11:26:00,103.445,103.47,103.43,103.445,113848343.0
2006-11-02 11:27:00,103.45,103.465,103.395,103.465,42040019.0
2006-11-02 11:28:00,103.465,103.465,103.369,103.43,195649696.0
2006-11-02 11:29:00,103.42,103.434,103.4,103.43,87146373.0
2006-11-02 11:30:00,103.435,103.455,103.43,103.435,43148841.0
2006-11-02 11:31:00,103.44,103.44,103.395,103.425,38390368.0
2006-11-02 11:32:00,103.395,103.437,103.372,103.4,55353495.0
2006-11-02 11:33:00,103.375,103.385,103.233,103.275,120536917.0
2006-11-02 11:34:00,103.275,103.35,103.275,103.325,112085007.0
2006-11-02 11:35:00,103.305,103.335,103.26,103.32,76758344.0
2006-11-02 11:36:00,103.315,103.35,103.255,103.308,103154164.0
2006-11-02 11:37:00,103.335,103.335,103.31,103.33,71837120.0
2006-11-02 11:38:00,103.34,103.34,103.295,103.31,36773320.0
2006-11-02 11:39:00,103.31,103.31,103.26,103.3,41749584.0
2006-11-02 11:40:00,103.3,103.307,103.21,103.21,55398923.0
2006-11-02 11:41:00,103.215,103.258,103.215,103.258,60372002.0
2006-11-02 11:42:00,103.275,103.28,103.1,103.255,50803586.0
2006-11-02 11:43:00,103.255,103.262,103.23,103.23,63703579.0
2006-11-02 11:44:00,103.235,103.235,103.18,103.18,48105279.0
2006-11-02 11:45:00,103.175,103.235,103.175,103.22,45005243.0
2006-11-02 11:46:00,103.22,103.22,103.165,103.21,79903453.0
2006-11-02 11:47:00,103.205,103.205,103.1,103.135,52414884.0
2006-11-02 11:48:00,103.145,103.155,103.11,103.11,34076837.0
2006-11-02 11:49:00,103.13,103.155,103.098,103.115,126173922.0
2006-11-02 11:50:00,103.115,103.14,103.09,103.14,84044569.0
2006-11-02 11:51:00,103.135,103.145,103.095,103.103,99199924.0
2006-11-02 11:52:00,103.105,103.115,103.085,103.115,89623914.0
2006-11-02 11:53:00,103.115,103.137,103.11,103.115,92230716.0
2006-11-02 11:54:00,103.12,103.12,103.099,103.11,56873301.0
2006-11-02 11:55:00,103.112,103.14,103.095,103.12,36246596.0
2006-11-02 11:56:00,103.123,103.135,103.105,103.105,20614579.0
2006-11-02 11:57:00,103.105,103.105,103.07,103.087,140450288.0
2006-11-02 11:58:00,103.1,103.103,103.07,103.07,59422141.0
2006-11-02 11:59:00,103.07,103.09,103.065,103.09,105694917.0
2006-11-02 12:00:00,103.073,103.105,103.06,103.07,71676046.0
2006-11-02 12:01:00,103.065,103.09,103.04,103.06,111680079.0
2006-11-02 12:02:00,103.06,103.06,103.012,103.03,39082012.0
2006-11-02 12:03:00,102.983,103.02,102.965,103.01,148066752.0
2006-11-02 12:04:00,103.002,103.025,102.952,102.985,201831000.0
2006-11-02 12:05:00,102.99,103.03,102.99,103.03,90436716.0
2006-11-02 12:06:00,103.017,103.032,102.985,103.005,54663783.0
2006-11-02 12:07:00,103.007,103.08,102.985,103.08,126563572.0
2006-11-02 12:08:00,103.08,103.085,103.045,103.085,54485208.0
2006-11-02 12:09:00,103.09,103.09,103.025,103.025,36376315.0
2006-11-02 12:10:00,103.033,103.065,102.998,103.05,90414435.0
2006-11-02 12:11:00,103.048,103.07,103.015,103.07,34652833.0
2006-11-02 12:12:00,103.08,103.08,103.06,103.075,90087128.0
2006-11-02 12:13:00,103.075,103.1,103.04,103.1,45814469.0
2006-11-02 12:14:00,103.095,103.11,103.065,103.07,126753374.0
2006-11-02 12:15:00,103.067,103.087,103.067,103.085,66458469.0
2006-11-02 12:16:00,103.085,103.097,103.057,103.09,84617754.0
2006-11-02 12:17:00,103.09,103.14,103.09,103.14,51757207.0
2006-11-02 12:18:00,103.155,103.155,103.11,103.12,79818723.0
2006-11-02 12:19:00,103.125,103.125,103.1,103.115,114808839.0
2006-11-02 12:20:00,103.125,103.135,103.103,103.103,108586589.0
2006-11-02 12:21:00,103.1,103.125,103.1,103.11,59180821.0
2006-11-02 12:22:00,103.12,103.122,103.095,103.095,46755985.0
2006-11-02 12:23:00,103.095,103.1,103.045,103.045,39933356.0
2006-11-02 12:24:00,103.09,103.105,103.085,103.085,87596775.0
2006-11-02 12:25:00,103.09,103.104,103.09,103.103,156394248.0
2006-11-02 12:26:00,103.107,103.107,103.06,103.06,104613576.0
2006-11-02 12:27:00,103.05,103.085,103.05,103.073,19806303.0
2006-11-02 12:28:00,103.075,103.095,103.06,103.08,51062737.0
2006-11-02 12:29:00,103.08,103.098,103.05,103.092,44892489.0
2006-11-02 12:30:00,103.1,103.1,103.055,103.1,23593560.0
2006-11-02 12:31:00,103.085,103.125,103.075,103.105,52111947.0
2006-11-02 12:32:00,103.107,103.135,103.065,103.105,163248476.0
2006-11-02 12:33:00,103.105,103.115,103.075,103.085,23078976.0
2006-11-02 12:34:00,103.085,103.101,103.085,103.1,71854091.0
2006-11-02 12:35:00,103.105,103.121,103.08,103.103,115035024.0
2006-11-02 12:36:00,103.097,103.113,103.07,103.11,103917858.0
2006-11-02 12:37:00,103.055,103.133,103.055,103.122,28520462.0
2006-11-02 12:38:00,103.12,103.136,103.095,103.118,71619654.0
2006-11-02 12:39:00,103.14,103.14,103.125,103.125,5574038.0
2006-11-02 12:40:00,103.125,103.13,103.085,103.085,84354449.0
2006-11-02 12:41:00,103.1,103.129,103.085,103.085,94889687.0
2006-11-02 12:42:00,103.13,103.13,103.08,103.095,60655026.0
2006-11-02 12:43:00,103.095,103.1,103.058,103.1,31224397.0
2006-11-02 12:44:00,103.1,103.135,103.09,103.135,125265922.0
2006-11-02 12:45:00,103.145,103.149,103.13,103.133,76504044.0
2006-11-02 12:46:00,103.125,103.175,103.125,103.15,80605152.0
2006-11-02 12:47:00,103.135,103.185,103.135,103.155,107922074.0
2006-11-02 12:48:00,103.15,103.17,103.13,103.145,70912648.0
2006-11-02 12:49:00,103.155,103.155,103.118,103.15,294792905.0
2006-11-02 12:50:00,103.15,103.17,103.147,103.16,91004579.0
2006-11-02 12:51:00,103.175,103.188,103.175,103.18,264813239.0
2006-11-02 12:52:00,103.188,103.195,103.167,103.195,35007799.0
2006-11-02 12:53:00,103.187,103.19,103.155,103.155,69083127.0
2006-11-02 12:54:00,103.137,103.21,103.137,103.205,87020348.0
2006-11-02 12:55:00,103.195,103.207,103.195,103.207,57876868.0
2006-11-02 12:56:00,103.2,103.205,103.175,103.205,24322915.0
2006-11-02 12:57:00,103.21,103.21,103.185,103.205,48774618.0
2006-11-02 12:58:00,103.21,103.21,103.165,103.19,21902904.0
2006-11-02 12:59:00,103.19,103.19,103.153,103.153,87812803.0
2006-11-02 13:00:00,103.16,103.195,103.16,103.195,26861905.0
2006-11-02 13:01:00,103.175,103.18,103.175,103.18,39442170.0
2006-11-02 13:02:00,103.19,103.217,103.175,103.217,129695898.0
2006-11-02 13:03:00,103.175,103.26,103.175,103.26,45466583.0
2006-11-02 13:04:00,103.26,103.26,103.24,103.24,11866073.0
2006-11-02 13:05:00,103.255,103.27,103.24,103.26,61228437.0
2006-11-02 13:06:00,103.263,103.305,103.25,103.28,49765289.0
2006-11-02 13:07:00,103.285,103.31,103.285,103.285,89309751.0
2006-11-02 13:08:00,103.285,103.305,103.275,103.28,207489347.0
2006-11-02 13:09:00,103.283,103.31,103.283,103.285,93203981.0
2006-11-02 13:10:00,103.29,103.3,103.284,103.285,67036672.0
2006-11-02 13:11:00,103.28,103.285,103.255,103.285,74504672.0
2006-11-02 13:12:00,103.288,103.288,103.269,103.27,79238824.0
2006-11-02 13:13:00,103.265,103.32,103.265,103.32,61379948.0
2006-11-02 13:14:00,103.295,103.316,103.29,103.29,123882066.0
2006-11-02 13:15:00,103.29,103.322,103.29,103.295,106686345.0
2006-11-02 13:16:00,103.3,103.3,103.27,103.27,90632290.0
2006-11-02 13:17:00,103.275,103.29,103.263,103.263,85259846.0
2006-11-02 13:18:00,103.3,103.3,103.26,103.28,40752723.0
2006-11-02 13:19:00,103.285,103.285,103.233,103.233,56515116.0
2006-11-02 13:20:00,103.235,103.265,103.235,103.255,42015761.0
2006-11-02 13:21:00,103.248,103.295,103.235,103.295,98636585.0
2006-11-02 13:22:00,103.28,103.295,103.273,103.295,41064276.0
2006-11-02 13:23:00,103.285,103.297,103.275,103.275,33919601.0
2006-11-02 13:24:00,103.28,103.28,103.25,103.253,37854973.0
2006-11-02 13:25:00,103.25,103.3,103.25,103.28,44931990.0
2006-11-02 13:26:00,103.28,103.28,103.258,103.275,119202319.0
2006-11-02 13:27:00,103.285,103.295,103.275,103.288,111497420.0
2006-11-02 13:28:00,103.29,103.307,103.29,103.307,20297066.0
2006-11-02 13:29:00,103.31,103.31,103.29,103.29,230757336.0
2006-11-02 13:30:00,103.295,103.31,103.29,103.31,17486576.0
2006-11-02 13:31:00,103.3,103.305,103.29,103.29,98692434.0
2006-11-02 13:32:00,103.29,103.317,103.27,103.315,19750828.0
2006-11-02 13:33:00,103.29,103.325,103.263,103.315,168331200.0
2006-11-02 13:34:00,103.322,103.322,103.241,103.272,46062519.0
2006-11-02 13:35:00,103.285,103.31,103.27,103.285,112549200.0
2006-11-02 13:36:00,103.3,103.3,103.282,103.285,46009905.0
2006-11-02 13:37:00,103.28,103.335,103.28,103.335,35110882.0
2006-11-02 13:38:00,103.335,103.345,103.275,103.275,62763313.0
2006-11-02 13:39:00,103.315,103.343,103.28,103.34,90791813.0
2006-11-02 13:40:00,103.343,103.365,103.292,103.292,84492629.0
2006-11-02 13:41:00,103.297,103.347,103.27,103.345,233886430.0
2006-11-02 13:42:00,103.335,103.335,103.282,103.282,72410998.0
2006-11-02 13:43:00,103.283,103.325,103.26,103.26,73084952.0
2006-11-02 13:44:00,103.265,103.265,103.22,103.233,90869367.0
2006-11-02 13:45:00,103.245,103.27,103.23,103.27,92470518.0
2006-11-02 13:46:00,103.26,103.262,103.256,103.258,72863759.0
2006-11-02 13:47:00,103.26,103.279,103.233,103.255,75263736.0
2006-11-02 13:48:00,103.253,103.255,103.24,103.255,64421205.0
2006-11-02 13:49:00,103.25,103.283,103.25,103.26,104202999.0
2006-11-02 13:50:00,103.262,103.262,103.235,103.235,58663233.0
2006-11-02 13:51:00,103.237,103.283,103.237,103.25,58063454.0
2006-11-02 13:52:00,103.245,103.273,103.238,103.273,22098565.0
2006-11-02 13:53:00,103.27,103.295,103.245,103.28,329367815.0
2006-11-02 13:54:00,103.275,103.295,103.23,103.23,123812129.0
2006-11-02 13:55:00,103.235,103.235,103.2,103.21,179417512.0
2006-11-02 13:56:00,103.23,103.235,103.22,103.22,79440196.0
2006-11-02 13:57:00,103.225,103.25,103.223,103.25,33248467.0
2006-11-02 13:58:00,103.25,103.25,103.225,103.225,41376443.0
2006-11-02 13:59:00,103.228,103.23,103.22,103.23,120569270.0
2006-11-02 14:00:00,103.23,103.27,103.22,103.22,78162965.0
2006-11-02 14:01:00,103.215,103.248,103.205,103.205,57839393.0
2006-11-02 14:02:00,103.205,103.23,103.205,103.23,141707931.0
2006-11-02 14:03:00,103.22,103.22,103.156,103.202,105384435.0
2006-11-02 14:04:00,103.21,103.232,103.188,103.205,81386893.0
2006-11-02 14:05:00,103.225,103.225,103.175,103.175,37253581.0
2006-11-02 14:06:00,103.18,103.21,103.17,103.21,19669742.0
2006-11-02 14:07:00,103.203,103.203,103.135,103.2,114096310.0
2006-11-02 14:08:00,103.2,103.2,103.15,103.18,112306938.0
2006-11-02 14:09:00,103.188,103.188,103.157,103.157,109998277.0
2006-11-02 14:10:00,103.155,103.165,103.155,103.155,38347586.0
2006-11-02 14:11:00,103.157,103.164,103.155,103.155,47793361.0
2006-11-02 14:12:00,103.16,103.18,103.16,103.18,136398548.0
2006-11-02 14:13:00,103.185,103.185,103.15,103.172,65907374.0
2006-11-02 14:14:00,103.19,103.19,103.155,103.185,65670077.0
2006-11-02 14:15:00,103.205,103.22,103.172,103.205,79776452.0
2006-11-02 14:16:00,103.21,103.21,103.19,103.21,125744261.0
2006-11-02 14:17:00,103.205,103.228,103.2,103.2,104154975.0
2006-11-02 14:18:00,103.21,103.21,103.163,103.17,107492992.0
2006-11-02 14:19:00,103.18,103.18,103.169,103.17,19758917.0
2006-11-02 14:20:00,103.16,103.172,103.11,103.17,68843970.0
2006-11-02 14:21:00,103.165,103.195,103.165,103.165,37744881.0
2006-11-02 14:22:00,103.16,103.19,103.16,103.16,103773733.0
2006-11-02 14:23:00,103.153,103.18,103.153,103.165,55901345.0
2006-11-02 14:24:00,103.163,103.163,103.11,103.143,55157894.0
2006-11-02 14:25:00,103.15,103.16,103.115,103.142,206362800.0
2006-11-02 14:26:00,103.143,103.17,103.13,103.17,46405999.0
2006-11-02 14:27:00,103.175,103.181,103.15,103.15,65678967.0
2006-11-02 14:28:00,103.14,103.16,103.09,103.09,242934600.0
2006-11-02 14:29:00,103.09,103.102,103.065,103.102,282650918.0
2006-11-02 14:30:00,103.1,103.118,103.095,103.11,221891386.0
2006-11-02 14:31:00,103.115,103.125,103.105,103.125,47746425.0
2006-11-02 14:32:00,103.115,103.125,103.11,103.125,86950433.0
2006-11-02 14:33:00,103.115,103.135,103.11,103.13,110445876.0
2006-11-02 14:34:00,103.125,103.125,103.092,103.115,16098716.0
2006-11-02 14:35:00,103.113,103.125,103.098,103.098,54483617.0
2006-11-02 14:36:00,103.095,103.135,103.069,103.125,72766963.0
2006-11-02 14:37:00,103.13,103.153,103.124,103.145,38109938.0
2006-11-02 14:38:00,103.14,103.162,103.137,103.145,72250049.0
2006-11-02 14:39:00,103.145,103.17,103.112,103.17,58877697.0
2006-11-02 14:40:00,103.185,103.195,103.165,103.165,27841629.0
2006-11-02 14:41:00,103.17,103.205,103.14,103.205,42573166.0
2006-11-02 14:42:00,103.188,103.195,103.142,103.142,79523833.0
2006-11-02 14:43:00,103.15,103.18,103.13,103.145,159165897.0
2006-11-02 14:44:00,103.14,103.158,103.122,103.135,59040973.0
2006-11-02 14:45:00,103.135,103.16,103.135,103.16,141154730.0
2006-11-02 14:46:00,103.16,103.165,103.15,103.155,58928562.0
2006-11-02 14:47:00,103.16,103.16,103.113,103.145,68101775.0
2006-11-02 14:48:00,103.145,103.185,103.145,103.175,108407482.0
2006-11-02 14:49:00,103.185,103.203,103.185,103.195,98362831.0
2006-11-02 14:50:00,103.193,103.2,103.193,103.2,69346013.0
2006-11-02 14:51:00,103.193,103.197,103.19,103.193,88132415.0
2006-11-02 14:52:00,103.188,103.205,103.188,103.205,44159832.0
2006-11-02 14:53:00,103.19,103.206,103.19,103.205,73914596.0
2006-11-02 14:54:00,103.203,103.238,103.185,103.225,49667923.0
2006-11-02 14:55:00,103.23,103.232,103.19,103.19,65264504.0
2006-11-02 14:56:00,103.2,103.208,103.175,103.195,83835264.0
2006-11-02 14:57:00,103.2,103.207,103.18,103.18,40676858.0
2006-11-02 14:58:00,103.17,103.218,103.12,103.12,69507849.0
2006-11-02 14:59:00,103.18,103.18,103.155,103.155,44024878.0
2006-11-02 15:00:00,103.155,103.156,103.142,103.145,146610626.0
2006-11-02 15:01:00,103.145,103.185,103.14,103.185,37324909.0
2006-11-02 15:02:00,103.19,103.213,103.19,103.213,85493789.0
2006-11-02 15:03:00,103.195,103.245,103.195,103.195,96425536.0
2006-11-02 15:04:00,103.195,103.225,103.195,103.2,41093262.0
2006-11-02 15:05:00,103.215,103.248,103.2,103.245,33968168.0
2006-11-02 15:06:00,103.25,103.25,103.165,103.165,68913090.0
2006-11-02 15:07:00,103.18,103.19,103.153,103.19,88673373.0
2006-11-02 15:08:00,103.19,103.205,103.182,103.205,56271532.0
2006-11-02 15:09:00,103.2,103.2,103.133,103.147,128042586.0
2006-11-02 15:10:00,103.16,103.175,103.124,103.175,59456953.0
2006-11-02 15:11:00,103.165,103.18,103.13,103.13,95310609.0
2006-11-02 15:12:00,103.15,103.15,103.068,103.12,82718250.0
2006-11-02 15:13:00,103.12,103.123,103.072,103.093,64783504.0
2006-11-02 15:14:00,103.09,103.119,103.075,103.11,45791188.0
2006-11-02 15:15:00,103.113,103.113,103.06,103.08,160854713.0
2006-11-02 15:16:00,103.1,103.13,103.09,103.09,25912514.0
2006-11-02 15:17:00,103.12,103.155,103.09,103.125,66624847.0
2006-11-02 15:18:00,103.128,103.14,103.092,103.115,33628420.0
2006-11-02 15:19:00,103.115,103.125,103.075,103.113,68538541.0
2006-11-02 15:20:00,103.115,103.12,103.09,103.12,216870716.0
2006-11-02 15:21:00,103.105,103.125,103.083,103.1,86373550.0
2006-11-02 15:22:00,103.1,103.14,103.1,103.115,54247870.0
2006-11-02 15:23:00,103.115,103.145,103.07,103.088,30027471.0
2006-11-02 15:24:00,103.045,103.085,103.045,103.055,36398059.0
2006-11-02 15:25:00,103.05,103.07,103.015,103.015,83996095.0
2006-11-02 15:26:00,103.025,103.04,102.995,103.025,20190892.0
2006-11-02 15:27:00,103.02,103.055,103.02,103.055,33525327.0
2006-11-02 15:28:00,103.06,103.06,103.02,103.02,24842305.0
2006-11-02 15:29:00,103.025,103.065,102.969,102.975,119666845.0
2006-11-02 15:30:00,103.03,103.07,102.993,103.025,45585976.0
2006-11-02 15:31:00,103.04,103.077,103.005,103.055,109460982.0
2006-11-02 15:32:00,103.065,103.105,103.065,103.105,76804828.0
2006-11-02 15:33:00,103.087,103.112,103.07,103.105,52435582.0
2006-11-02 15:34:00,103.08,103.103,103.03,103.09,57761931.0
2006-11-02 15:35:00,103.075,103.095,103.06,103.075,39278136.0
2006-11-02 15:36:00,103.105,103.105,103.015,103.045,81126991.0
2006-11-02 15:37:00,103.015,103.083,103.005,103.07,29904753.0
2006-11-02 15:38:00,103.07,103.074,103.02,103.05,56389866.0
2006-11-02 15:39:00,103.033,103.1,103.033,103.083,41416511.0
2006-11-02 15:40:00,103.072,103.1,103.063,103.1,25600970.0
2006-11-02 15:41:00,103.093,103.12,103.075,103.08,92644375.0
2006-11-02 15:42:00,103.08,103.103,103.05,103.05,48845998.0
2006-11-02 15:43:00,103.055,103.085,103.035,103.065,81806542.0
2006-11-02 15:44:00,103.065,103.065,103.025,103.04,107865329.0
2006-11-02 15:45:00,103.03,103.045,103.02,103.02,83376009.0
2006-11-02 15:46:00,103.045,103.045,103.0,103.005,37634065.0
2006-11-02 15:47:00,103.003,103.023,102.985,103.015,68632059.0
2006-11-02 15:48:00,102.995,103.03,102.934,103.03,67337287.0
2006-11-02 15:49:00,103.025,103.04,102.995,103.02,258742813.0
2006-11-02 15:50:00,103.0,103.018,102.97,102.995,71839673.0
2006-11-02 15:51:00,102.985,103.02,102.948,102.988,73148536.0
2006-11-02 15:52:00,102.965,103.015,102.965,103.005,112144192.0
2006-11-02 15:53:00,103.01,103.015,102.989,102.995,66800452.0
2006-11-02 15:54:00,103.005,103.04,102.976,103.02,126397696.0
2006-11-02 15:55:00,103.017,103.021,102.959,102.998,1442193736.0
2006-11-02 15:56:00,103.02,103.046,103.02,103.043,91887829.0
2006-11-02 15:57:00,103.035,103.042,102.977,103.0,129087549.0
2006-11-02 15:58:00,103.005,103.02,102.98,103.005,110630729.0
2006-11-02 15:59:00,103.005,103.045,102.965,103.003,71043974.0
2006-11-02 16:00:00,102.97,103.05,102.97,103.02,184583682.0
2006-11-02 16:01:00,103.035,103.055,102.957,103.005,428622869.0
2006-11-02 16:02:00,103.003,103.04,102.99,103.03,61708983.0
2006-11-02 16:03:00,103.035,103.035,102.975,103.005,157573100.0
2006-11-02 16:04:00,103.0,103.025,102.985,103.02,49452046.0
2006-11-02 16:05:00,103.008,103.031,102.97,103.01,246249248.0
2006-11-02 16:06:00,103.01,103.01,102.94,102.995,598531127.0
2006-11-02 16:07:00,103.0,103.01,102.945,103.01,129679362.0
2006-11-02 16:08:00,103.003,103.008,102.995,102.995,82832813.0
2006-11-02 16:09:00,102.99,103.0,102.973,102.973,61828938.0
2006-11-02 16:10:00,102.98,102.985,102.947,102.962,75273705.0
2006-11-02 16:11:00,102.983,103.008,102.97,103.005,22363526.0
2006-11-02 16:12:00,103.005,103.035,102.99,103.035,57173286.0
2006-11-02 16:13:00,103.04,103.04,103.0,103.02,338914105.0
2006-11-02 16:14:00,103.002,103.04,102.976,103.04,627318943.0
2006-11-02 16:15:00,103.03,103.03,102.983,103.025,117475891.0
2006-11-02 16:16:00,103.02,103.03,102.987,103.005,34817328.0
2006-11-02 16:17:00,103.01,103.037,103.01,103.037,41160720.0
2006-11-02 16:18:00,103.035,103.065,103.03,103.045,118980313.0
2006-11-02 16:19:00,103.048,103.058,103.015,103.03,160642274.0
2006-11-02 16:20:00,103.03,103.034,102.97,103.02,238315092.0
2006-11-02 16:21:00,103.0,103.055,102.995,103.045,56212675.0
2006-11-02 16:22:00,103.045,103.09,103.04,103.09,29566398.0
2006-11-02 16:23:00,103.083,103.083,103.035,103.06,96951237.0
2006-11-02 16:24:00,103.055,103.085,103.045,103.045,45850945.0
2006-11-02 16:25:00,103.025,103.083,103.025,103.075,100785256.0
2006-11-02 16:26:00,103.085,103.085,103.023,103.06,361875564.0
2006-11-02 16:27:00,103.07,103.115,103.05,103.075,87826471.0
2006-11-02 16:28:00,103.075,103.1,103.05,103.1,107732319.0
2006-11-02 16:29:00,103.1,103.1,103.065,103.065,108001739.0
2006-11-02 16:30:00,103.085,103.12,103.055,103.12,45171625.0
2006-11-02 16:31:00,103.09,103.13,103.058,103.058,69288676.0
2006-11-02 16:32:00,103.04,103.143,103.04,103.1,238634752.0
2006-11-02 16:33:00,103.1,103.12,103.08,103.088,143790952.0
2006-11-02 16:34:00,103.095,103.115,103.06,103.105,55356467.0
2006-11-02 16:35:00,103.098,103.12,103.07,103.103,90793507.0
2006-11-02 16:36:00,103.07,103.1,103.045,103.05,104670688.0
2006-11-02 16:37:00,103.01,103.065,103.01,103.065,62699737.0
2006-11-02 16:38:00,103.065,103.082,103.03,103.06,250616492.0
2006-11-02 16:39:00,103.06,103.09,103.06,103.07,85640517.0
2006-11-02 16:40:00,103.09,103.105,103.03,103.05,222106326.0
2006-11-02 16:41:00,103.055,103.055,103.005,103.005,176321365.0
2006-11-02 16:42:00,102.995,103.035,102.995,103.01,265999965.0
2006-11-02 16:43:00,103.005,103.048,102.979,103.035,347240633.0
2006-11-02 16:44:00,103.035,103.055,103.0,103.025,126994650.0
2006-11-02 16:45:00,103.02,103.045,102.966,103.015,322405091.0
2006-11-02 16:46:00,103.02,103.02,102.985,103.02,7673948.0
2006-11-02 16:47:00,103.015,103.015,102.985,102.995,49047564.0
2006-11-02 16:48:00,103.0,103.005,102.975,102.975,41430760.0
2006-11-02 16:49:00,102.975,103.0,102.945,102.945,47285931.0
2006-11-02 16:50:00,102.947,103.0,102.947,103.0,82286847.0
2006-11-02 16:51:00,102.988,102.995,102.925,102.995,301927212.0
2006-11-02 16:52:00,102.985,102.985,102.96,102.97,36234987.0
2006-11-02 16:53:00,102.965,102.97,102.925,102.925,302790440.0
2006-11-02 16:54:00,102.925,103.005,102.925,103.0,100013702.0
2006-11-02 16:55:00,102.99,102.99,102.935,102.97,142962847.0
2006-11-02 16:56:00,102.975,102.991,102.965,102.97,89140055.0
2006-11-02 16:57:00,102.97,102.97,102.915,102.95,199204321.0
2006-11-02 16:58:00,102.95,102.98,102.868,102.875,248092457.0
2006-11-02 16:59:00,102.93,102.98,102.925,102.963,77775836.0
2006-11-02 17:00:00,102.965,102.983,102.9,102.955,64077820.0
2006-11-02 17:01:00,102.943,102.995,102.92,102.93,70606059.0
2006-11-02 17:02:00,102.925,102.962,102.919,102.962,132075638.0
2006-11-02 17:03:00,102.96,103.0,102.958,103.0,325951760.0
2006-11-02 17:04:00,102.995,103.042,102.995,103.02,264300793.0
2006-11-02 17:05:00,103.007,103.045,102.985,103.04,78913958.0
2006-11-02 17:06:00,103.033,103.033,102.98,103.002,604974880.0
2006-11-02 17:07:00,103.01,103.045,102.99,103.03,450348184.0
2006-11-02 17:08:00,103.03,103.06,103.0,103.0,589324885.0
2006-11-02 17:09:00,103.005,103.035,103.005,103.005,12406702.0
2006-11-02 17:10:00,103.005,103.028,102.99,102.99,253711169.0
2006-11-02 17:11:00,102.99,103.05,102.99,103.05,59438033.0
2006-11-02 17:12:00,103.035,103.055,103.035,103.055,97156240.0
2006-11-02 17:13:00,103.052,103.052,103.0,103.04,431285716.0
2006-11-02 17:14:00,103.035,103.042,102.995,103.02,655588651.0
2006-11-02 17:15:00,103.035,103.05,102.98,102.98,80464115.0
2006-11-02 17:16:00,102.972,103.018,102.968,103.018,46905079.0
2006-11-02 17:17:00,103.02,103.03,102.985,102.985,80364681.0
2006-11-02 17:18:00,102.98,103.025,102.976,103.015,387687311.0
2006-11-02 17:19:00,103.017,103.02,102.945,103.02,58009673.0
2006-11-02 17:20:00,103.04,103.04,102.982,103.017,35785526.0
2006-11-02 17:21:00,103.01,103.017,102.983,102.983,164667889.0
2006-11-02 17:22:00,102.98,103.025,102.955,103.025,69891662.0
2006-11-02 17:23:00,103.02,103.02,102.99,103.02,78879370.0
2006-11-02 17:24:00,102.993,103.021,102.943,102.975,82565752.0
2006-11-02 17:25:00,102.97,102.995,102.952,102.98,40616024.0
2006-11-02 17:26:00,102.98,103.016,102.973,103.0,143150677.0
2006-11-02 17:27:00,102.985,103.005,102.95,102.975,76964208.0
2006-11-02 17:28:00,102.96,103.005,102.96,102.965,181802061.0
2006-11-02 17:29:00,102.98,103.0,102.965,102.985,332145147.0
2006-11-02 17:30:00,102.99,102.995,102.96,102.97,49734189.0
2006-11-02 17:31:00,102.953,102.99,102.938,102.98,92463001.0
2006-11-02 17:32:00,102.965,102.985,102.936,102.98,100781842.0
2006-11-02 17:33:00,102.982,103.005,102.913,103.005,83827412.0
2006-11-02 17:34:00,103.015,103.015,102.969,102.97,27327609.0
2006-11-02 17:35:00,102.965,103.005,102.965,102.993,27192161.0
2006-11-02 17:36:00,102.995,103.015,102.988,102.99,25801270.0
2006-11-02 17:37:00,102.98,103.005,102.957,102.995,93928742.0
2006-11-02 17:38:00,103.005,103.012,102.955,102.985,99628288.0
2006-11-02 17:39:00,102.985,102.997,102.942,102.99,76479980.0
2006-11-02 17:40:00,102.99,102.992,102.965,102.965,163220013.0
2006-11-02 17:41:00,102.97,103.0,102.97,102.975,21181986.0
2006-11-02 17:42:00,102.985,103.035,102.955,103.0,63919458.0
2006-11-02 17:43:00,102.945,103.015,102.93,102.96,54776901.0
2006-11-02 17:44:00,103.0,103.02,102.963,103.0,50351795.0
2006-11-02 17:45:00,102.995,103.01,102.98,102.98,183339393.0
2006-11-02 17:46:00,102.98,103.02,102.98,103.01,23183819.0
2006-11-02 17:47:00,102.995,102.997,102.977,102.977,209394379.0
2006-11-02 17:48:00,102.985,103.012,102.985,103.012,33195169.0
2006-11-02 17:49:00,103.013,103.052,103.0,103.015,500572112.0
2006-11-02 17:50:00,103.018,103.018,102.965,102.978,150389344.0
2006-11-02 17:51:00,102.995,103.055,102.995,103.045,20882999.0
2006-11-02 17:52:00,103.07,103.11,103.06,103.095,54787029.0
2006-11-02 17:53:00,103.085,103.125,103.085,103.115,25464383.0
2006-11-02 17:54:00,103.095,103.108,103.065,103.1,32821973.0
2006-11-02 17:55:00,103.085,103.113,103.065,103.113,324241572.0
2006-11-02 17:56:00,103.097,103.13,103.095,103.095,475140705.0
2006-11-02 17:57:00,103.102,103.11,103.095,103.095,140332828.0
2006-11-02 17:58:00,103.1,103.1,103.035,103.035,46872992.0
2006-11-02 17:59:00,103.075,103.09,103.007,103.03,27244061.0
2006-11-02 18:00:00,102.995,103.063,102.995,103.05,9167207.0
2006-11-02 18:01:00,103.055,103.055,103.003,103.035,6913264.0
2006-11-02 18:02:00,103.018,103.04,103.002,103.04,61382163.0
2006-11-02 18:03:00,103.038,103.07,103.005,103.07,37829040.0
2006-11-02 18:04:00,103.058,103.066,103.01,103.033,102569497.0
2006-11-02 18:05:00,103.038,103.05,103.02,103.025,30944735.0
2006-11-02 18:06:00,103.008,103.045,103.008,103.045,13432865.0
2006-11-02 18:07:00,103.04,103.07,103.04,103.055,14740656.0
2006-11-02 18:08:00,103.055,103.055,103.025,103.025,35821868.0
2006-11-02 18:09:00,103.018,103.05,102.985,102.985,57585155.0
2006-11-02 18:10:00,103.002,103.033,102.995,103.033,39015494.0
2006-11-02 18:11:00,103.04,103.065,103.023,103.065,29396665.0
2006-11-02 18:12:00,103.065,103.065,103.025,103.025,76931189.0
2006-11-02 18:13:00,103.025,103.05,103.0,103.0,79758270.0
2006-11-02 18:14:00,102.99,103.03,102.98,103.01,35568804.0
2006-11-02 18:15:00,103.01,103.02,102.968,103.02,75599533.0
2006-11-02 18:16:00,103.02,103.02,102.995,103.01,200462334.0
2006-11-02 18:17:00,103.003,103.045,102.98,103.04,97150339.0
2006-11-02 18:18:00,103.045,103.052,103.04,103.04,31595045.0
2006-11-02 18:19:00,103.045,103.045,103.025,103.045,64640277.0
2006-11-02 18:20:00,103.03,103.04,102.99,103.01,64833091.0
2006-11-02 18:21:00,102.99,103.02,102.99,103.01,68904941.0
2006-11-02 18:22:00,103.01,103.04,103.01,103.04,7895586.0
2006-11-02 18:23:00,103.035,103.05,103.015,103.015,80501842.0
2006-11-02 18:24:00,103.025,103.045,102.995,103.025,31559043.0
2006-11-02 18:25:00,103.03,103.05,103.01,103.01,86182546.0
2006-11-02 18:26:00,103.005,103.055,103.005,103.045,85408103.0
2006-11-02 18:27:00,103.05,103.052,102.98,103.035,90414035.0
2006-11-02 18:28:00,103.04,103.04,102.98,102.995,19680585.0
2006-11-02 18:29:00,103.025,103.025,102.995,103.015,51346514.0
2006-11-02 18:30:00,103.02,103.02,102.968,102.985,56889831.0
2006-11-02 18:31:00,102.99,103.027,102.963,103.0,28067517.0
2006-11-02 18:32:00,103.01,103.025,102.965,102.99,90999015.0
2006-11-02 18:33:00,102.995,103.032,102.96,103.02,290470811.0
2006-11-02 18:34:00,103.04,103.04,102.975,102.99,120872752.0
2006-11-02 18:35:00,102.985,103.0,102.96,102.96,58141108.0
2006-11-02 18:36:00,102.96,103.02,102.96,102.988,24731381.0
2006-11-02 18:37:00,102.973,102.993,102.96,102.975,48937311.0
2006-11-02 18:38:00,102.975,103.005,102.93,102.955,97598589.0
2006-11-02 18:39:00,102.955,102.995,102.925,102.983,77608659.0
2006-11-02 18:40:00,102.945,103.02,102.945,102.995,35095246.0
2006-11-02 18:41:00,103.0,103.023,103.0,103.015,69102715.0
2006-11-02 18:42:00,103.01,103.03,102.98,103.015,95314293.0
2006-11-02 18:43:00,103.012,103.025,103.0,103.025,82003485.0
2006-11-02 18:44:00,103.025,103.063,103.015,103.063,73409784.0
2006-11-02 18:45:00,103.07,103.07,103.005,103.04,83389338.0
2006-11-02 18:46:00,103.04,103.04,102.975,102.99,22015579.0
2006-11-02 18:47:00,102.985,103.035,102.985,103.035,42498864.0
2006-11-02 18:48:00,103.033,103.05,103.02,103.05,51561127.0
2006-11-02 18:49:00,103.04,103.051,103.03,103.03,29733473.0
2006-11-02 18:50:00,103.015,103.029,102.975,102.995,113972011.0
2006-11-02 18:51:00,102.97,102.995,102.955,102.965,25710369.0
2006-11-02 18:52:00,102.962,103.0,102.895,102.895,39757559.0
2006-11-02 18:53:00,102.94,103.0,102.915,103.0,78252896.0
2006-11-02 18:54:00,102.995,103.015,102.985,103.015,55865588.0
2006-11-02 18:55:00,103.0,103.045,102.995,103.035,108579857.0
2006-11-02 18:56:00,103.035,103.048,103.015,103.048,60140010.0
2006-11-02 18:57:00,103.055,103.055,103.03,103.043,46482039.0
2006-11-02 18:58:00,103.035,103.065,103.01,103.04,73623559.0
2006-11-02 18:59:00,103.035,103.1,103.02,103.065,68255912.0
2006-11-02 19:00:00,103.065,103.1,103.05,103.085,46027258.0
2006-11-02 19:01:00,103.075,103.1,103.05,103.075,88487989.0
2006-11-02 19:02:00,103.068,103.068,103.04,103.055,44871874.0
2006-11-02 19:03:00,103.06,103.085,103.035,103.065,77489332.0
2006-11-02 19:04:00,103.07,103.083,103.055,103.055,35671059.0
2006-11-02 19:05:00,103.05,103.07,103.05,103.065,77460538.0
2006-11-02 19:06:00,103.06,103.087,103.06,103.087,43007812.0
2006-11-02 19:07:00,103.1,103.1,103.037,103.058,32745326.0
2006-11-02 19:08:00,103.06,103.06,103.025,103.045,115469075.0
2006-11-02 19:09:00,103.045,103.045,103.015,103.015,45028200.0
2006-11-02 19:10:00,103.015,103.05,103.01,103.01,76823829.0
2006-11-02 19:11:00,103.018,103.035,103.01,103.023,123845616.0
2006-11-02 19:12:00,103.02,103.05,103.015,103.015,9928848.0
2006-11-02 19:13:00,103.003,103.03,102.973,102.995,77937914.0
2006-11-02 19:14:00,103.005,103.012,102.945,102.945,43783322.0
2006-11-02 19:15:00,102.945,103.03,102.945,103.03,165401592.0
2006-11-02 19:16:00,103.022,103.049,103.02,103.02,88841206.0
2006-11-02 19:17:00,103.02,103.02,102.985,102.985,31097661.0
2006-11-02 19:18:00,102.985,103.0,102.96,102.968,43347621.0
2006-11-02 19:19:00,102.97,103.01,102.952,102.97,57116802.0
2006-11-02 19:20:00,102.965,102.97,102.95,102.97,94072051.0
2006-11-02 19:21:00,102.98,102.995,102.949,102.955,42611902.0
2006-11-02 19:22:00,102.96,102.986,102.96,102.965,92466950.0
2006-11-02 19:23:00,102.965,102.985,102.94,102.985,28333589.0
2006-11-02 19:24:00,102.985,102.999,102.969,102.99,89735357.0
2006-11-02 19:25:00,102.965,103.002,102.965,103.002,22272399.0
2006-11-02 19:26:00,103.01,103.01,103.0,103.0,232529568.0
2006-11-02 19:27:00,103.01,103.01,102.99,103.01,54288003.0
2006-11-02 19:28:00,103.01,103.013,102.985,103.01,31426244.0
2006-11-02 19:29:00,103.005,103.01,102.985,103.01,101821179.0
2006-11-02 19:30:00,103.002,103.01,102.97,103.01,92642196.0
2006-11-02 19:31:00,102.995,103.04,102.96,103.035,93923090.0
2006-11-02 19:32:00,103.033,103.033,102.997,103.018,63616094.0
2006-11-02 19:33:00,103.025,103.041,103.005,103.005,32948970.0
2006-11-02 19:34:00,103.003,103.015,102.98,103.01,107637336.0
2006-11-02 19:35:00,103.015,103.07,103.015,103.07,4213724.0
2006-11-02 19:36:00,103.08,103.095,103.05,103.095,22139110.0
2006-11-02 19:37:00,103.075,103.11,103.055,103.095,59056438.0
2006-11-02 19:38:00,103.1,103.135,103.1,103.125,146713895.0
2006-11-02 19:39:00,103.122,103.137,103.11,103.13,36479049.0
2006-11-02 19:40:00,103.135,103.15,103.102,103.15,31082681.0
2006-11-02 19:41:00,103.13,103.137,103.115,103.137,85440012.0
2006-11-02 19:42:00,103.14,103.17,103.125,103.165,150502451.0
2006-11-02 19:43:00,103.18,103.18,103.145,103.145,15806664.0
2006-11-02 19:44:00,103.155,103.165,103.115,103.14,58925664.0
2006-11-02 19:45:00,103.13,103.13,103.12,103.125,86020043.0
2006-11-02 19:46:00,103.13,103.13,103.097,103.122,93745571.0
2006-11-02 19:47:00,103.123,103.15,103.123,103.15,93430851.0
2006-11-02 19:48:00,103.142,103.16,103.142,103.16,76428723.0
2006-11-02 19:49:00,103.16,103.16,103.115,103.16,70703639.0
2006-11-02 19:50:00,103.15,103.16,103.135,103.155,194661394.0
2006-11-02 19:51:00,103.15,103.163,103.147,103.155,32827083.0
2006-11-02 19:52:00,103.14,103.16,103.14,103.16,40475698.0
2006-11-02 19:53:00,103.15,103.163,103.14,103.14,96892678.0
2006-11-02 19:54:00,103.112,103.153,103.11,103.153,78165560.0
2006-11-02 19:55:00,103.155,103.185,103.14,103.185,60982459.0
2006-11-02 19:56:00,103.183,103.2,103.165,103.2,30780821.0
2006-11-02 19:57:00,103.19,103.191,103.165,103.165,40886302.0
2006-11-02 19:58:00,103.172,103.185,103.15,103.185,31656738.0
2006-11-02 19:59:00,103.163,103.185,103.1,103.168,56333925.0
2006-11-02 20:00:00,103.182,103.182,103.095,103.16,69279603.0
2006-11-02 20:01:00,103.17,103.18,103.132,103.172,53506817.0
2006-11-02 20:02:00,103.16,103.195,103.15,103.195,37074538.0
2006-11-02 20:03:00,103.17,103.175,103.14,103.175,164902942.0
2006-11-02 20:04:00,103.175,103.189,103.175,103.18,75322610.0
2006-11-02 20:05:00,103.175,103.2,103.165,103.175,100553861.0
2006-11-02 20:06:00,103.175,103.19,103.17,103.19,15937380.0
2006-11-02 20:07:00,103.185,103.185,103.17,103.18,79626988.0
2006-11-02 20:08:00,103.183,103.207,103.183,103.2,33719158.0
2006-11-02 20:09:00,103.215,103.215,103.175,103.175,55361622.0
2006-11-02 20:10:00,103.185,103.199,103.179,103.18,59644566.0
2006-11-02 20:11:00,103.187,103.2,103.165,103.19,129144258.0
2006-11-02 20:12:00,103.165,103.19,103.16,103.18,101738289.0
2006-11-02 20:13:00,103.173,103.18,103.17,103.177,57225700.0
2006-11-02 20:14:00,103.175,103.195,103.175,103.195,38174791.0
2006-11-02 20:15:00,103.2,103.205,103.193,103.195,78837951.0
2006-11-02 20:16:00,103.185,103.196,103.18,103.18,85110073.0
2006-11-02 20:17:00,103.18,103.185,103.165,103.165,70134133.0
2006-11-02 20:18:00,103.18,103.202,103.18,103.202,19351288.0
2006-11-02 20:19:00,103.205,103.205,103.187,103.19,79029942.0
2006-11-02 20:20:00,103.183,103.195,103.177,103.19,56390337.0
2006-11-02 20:21:00,103.188,103.19,103.165,103.19,148811848.0
2006-11-02 20:22:00,103.185,103.185,103.175,103.175,121507434.0
2006-11-02 20:23:00,103.163,103.175,103.161,103.175,69493566.0
2006-11-02 20:24:00,103.175,103.225,103.175,103.213,39038610.0
2006-11-02 20:25:00,103.21,103.23,103.18,103.18,166978884.0
2006-11-02 20:26:00,103.183,103.183,103.158,103.18,35279154.0
2006-11-02 20:27:00,103.185,103.193,103.165,103.193,63587420.0
2006-11-02 20:28:00,103.205,103.205,103.17,103.17,42381231.0
2006-11-02 20:29:00,103.163,103.195,103.163,103.173,52299305.0
2006-11-02 20:30:00,103.18,103.18,103.165,103.18,56061810.0
2006-11-02 20:31:00,103.172,103.185,103.16,103.18,33107896.0
2006-11-02 20:32:00,103.185,103.185,103.145,103.175,96891249.0
2006-11-02 20:33:00,103.175,103.182,103.173,103.173,31939121.0
2006-11-02 20:34:00,103.172,103.172,103.138,103.15,82608515.0
2006-11-02 20:35:00,103.15,103.17,103.15,103.162,89066032.0
2006-11-02 20:36:00,103.16,103.198,103.128,103.195,74358058.0
2006-11-02 20:37:00,103.205,103.205,103.155,103.195,79828406.0
2006-11-02 20:38:00,103.19,103.195,103.16,103.195,215961960.0
2006-11-02 20:39:00,103.2,103.2,103.186,103.188,25712388.0
2006-11-02 20:40:00,103.185,103.2,103.172,103.2,105531929.0
2006-11-02 20:41:00,103.2,103.2,103.163,103.17,31667164.0
2006-11-02 20:42:00,103.175,103.19,103.165,103.19,91511342.0
2006-11-02 20:43:00,103.185,103.186,103.165,103.175,40884359.0
2006-11-02 20:44:00,103.168,103.204,103.135,103.135,62938505.0
2006-11-02 20:45:00,103.19,103.19,103.18,103.183,26403020.0
2006-11-02 20:46:00,103.18,103.195,103.175,103.18,80412651.0
2006-11-02 20:47:00,103.185,103.203,103.185,103.2,46442640.0
2006-11-02 20:48:00,103.18,103.18,103.165,103.175,36280569.0
2006-11-02 20:49:00,103.173,103.195,103.145,103.18,52141381.0
2006-11-02 20:50:00,103.175,103.19,103.15,103.175,42867531.0
2006-11-02 20:51:00,103.175,103.195,103.17,103.195,29775036.0
2006-11-02 20:52:00,103.19,103.191,103.171,103.173,95208096.0
2006-11-02 20:53:00,103.185,103.19,103.175,103.175,71731574.0
2006-11-02 20:54:00,103.175,103.175,103.155,103.175,96419589.0
2006-11-02 20:55:00,103.17,103.174,103.15,103.17,61971356.0
2006-11-02 20:56:00,103.165,103.165,103.141,103.142,57110297.0
2006-11-02 20:57:00,103.145,103.155,103.105,103.155,41736392.0
2006-11-02 20:58:00,103.142,103.143,103.115,103.14,27319465.0
2006-11-02 20:59:00,103.138,103.14,103.125,103.14,113175318.0
2006-11-02 21:00:00,103.135,103.135,103.13,103.13,55058968.0
2006-11-02 21:01:00,103.135,103.135,103.105,103.135,64340248.0
2006-11-02 21:02:00,103.11,103.13,103.07,103.07,24598405.0
2006-11-02 21:03:00,103.103,103.115,103.07,103.115,125260808.0
2006-11-02 21:04:00,103.11,103.11,103.042,103.07,57640872.0
2006-11-02 21:05:00,103.083,103.095,103.075,103.095,50099808.0
2006-11-02 21:06:00,103.102,103.11,103.092,103.093,101834240.0
2006-11-02 21:07:00,103.1,103.1,103.073,103.073,44657494.0
2006-11-02 21:08:00,103.07,103.09,103.065,103.08,67217074.0
2006-11-02 21:09:00,103.09,103.09,103.076,103.082,62782445.0
2006-11-02 21:10:00,103.087,103.097,103.075,103.095,101345695.0
2006-11-02 21:11:00,103.09,103.09,103.04,103.09,68932023.0
2006-11-02 21:12:00,103.1,103.1,103.07,103.08,33976840.0
2006-11-02 21:13:00,103.083,103.11,103.08,103.097,46060052.0
2006-11-02 21:14:00,103.095,103.11,103.07,103.09,40239202.0
2006-11-02 21:15:00,103.08,103.112,103.08,103.11,85573955.0
2006-11-02 21:16:00,103.11,103.12,103.105,103.105,39929676.0
2006-11-02 21:17:00,103.115,103.115,103.08,103.095,24935992.0
2006-11-02 21:18:00,103.09,103.105,103.055,103.055,85566974.0
2006-11-02 21:19:00,103.095,103.105,103.095,103.1,129991482.0
2006-11-02 21:20:00,103.095,103.098,103.095,103.098,19264468.0
2006-11-02 21:21:00,103.1,103.1,103.075,103.095,44979447.0
2006-11-02 21:22:00,103.093,103.1,103.09,103.095,51596908.0
2006-11-02 21:23:00,103.09,103.102,103.085,103.1,38583968.0
2006-11-02 21:24:00,103.1,103.1,103.088,103.095,34276090.0
2006-11-02 21:25:00,103.09,103.09,103.055,103.055,45218627.0
2006-11-02 21:26:00,103.03,103.06,103.025,103.035,29405980.0
2006-11-02 21:27:00,103.015,103.07,103.007,103.07,25065015.0
2006-11-02 21:28:00,103.07,103.105,103.06,103.105,173060745.0
2006-11-02 21:29:00,103.1,103.13,103.095,103.095,42182018.0
2006-11-02 21:30:00,103.09,103.115,103.065,103.103,124348260.0
2006-11-02 21:31:00,103.105,103.105,103.08,103.08,53396613.0
2006-11-02 21:32:00,103.075,103.09,103.075,103.09,15596467.0
2006-11-02 21:33:00,103.095,103.098,103.039,103.09,16830443.0
2006-11-02 21:34:00,103.083,103.11,103.051,103.093,153831184.0
2006-11-02 21:35:00,103.087,103.125,103.085,103.085,28213574.0
2006-11-02 21:36:00,103.08,103.082,103.055,103.055,15181390.0
2006-11-02 21:37:00,103.04,103.06,103.025,103.06,212473379.0
2006-11-02 21:38:00,103.065,103.103,103.065,103.092,72920093.0
2006-11-02 21:39:00,103.075,103.115,103.064,103.115,45204904.0
2006-11-02 21:40:00,103.1,103.13,103.1,103.13,91099261.0
2006-11-02 21:41:00,103.125,103.155,103.125,103.155,68402531.0
2006-11-02 21:42:00,103.157,103.157,103.125,103.125,108592688.0
2006-11-02 21:43:00,103.107,103.137,103.095,103.123,28138376.0
2006-11-02 21:44:00,103.14,103.14,103.086,103.095,24100979.0
2006-11-02 21:45:00,103.102,103.145,103.095,103.145,23745965.0
2006-11-02 21:46:00,103.133,103.2,103.133,103.2,58660438.0
2006-11-02 21:47:00,103.2,103.2,103.145,103.145,94462696.0
2006-11-02 21:48:00,103.15,103.155,103.14,103.14,73236988.0
2006-11-02 21:49:00,103.128,103.17,103.125,103.17,135801077.0
2006-11-02 21:50:00,103.165,103.19,103.13,103.13,66154283.0
2006-11-02 21:51:00,103.135,103.14,103.12,103.14,85828353.0
2006-11-02 21:52:00,103.122,103.163,103.11,103.163,105197847.0
2006-11-02 21:53:00,103.17,103.18,103.16,103.16,54522247.0
2006-11-02 21:54:00,103.155,103.165,103.14,103.16,20697992.0
2006-11-02 21:55:00,103.155,103.159,103.12,103.12,51200288.0
2006-11-02 21:56:00,103.15,103.2,103.138,103.2,32372740.0
2006-11-02 21:57:00,103.2,103.22,103.175,103.21,237148664.0
2006-11-02 21:58:00,103.197,103.197,103.155,103.17,28041943.0
2006-11-02 21:59:00,103.19,103.192,103.15,103.192,64848643.0
2006-11-02 22:00:00,103.18,103.2,103.158,103.2,148480272.0
2006-11-02 22:01:00,103.2,103.2,103.185,103.198,63090698.0
2006-11-02 22:02:00,103.202,103.226,103.202,103.225,141486465.0
2006-11-02 22:03:00,103.17,103.255,103.17,103.233,37516903.0
2006-11-02 22:04:00,103.218,103.27,103.215,103.248,67988301.0
2006-11-02 22:05:00,103.28,103.303,103.265,103.3,38461730.0
2006-11-02 22:06:00,103.29,103.29,103.24,103.24,32551231.0
2006-11-02 22:07:00,103.238,103.285,103.238,103.27,194633099.0
2006-11-02 22:08:00,103.27,103.27,103.203,103.24,38057666.0
2006-11-02 22:09:00,103.235,103.25,103.205,103.24,81746173.0
2006-11-02 22:10:00,103.24,103.24,103.21,103.21,116904901.0
2006-11-02 22:11:00,103.195,103.25,103.195,103.245,47920857.0
2006-11-02 22:12:00,103.233,103.236,103.208,103.208,72959443.0
2006-11-02 22:13:00,103.217,103.243,103.217,103.243,107821038.0
2006-11-02 22:14:00,103.255,103.283,103.24,103.283,82164949.0
2006-11-02 22:15:00,103.29,103.29,103.195,103.225,110417779.0
2006-11-02 22:16:00,103.22,103.235,103.192,103.215,77014405.0
2006-11-02 22:17:00,103.22,103.245,103.22,103.245,35498837.0
2006-11-02 22:18:00,103.25,103.255,103.215,103.255,66035383.0
2006-11-02 22:19:00,103.255,103.28,103.252,103.255,55913390.0
2006-11-02 22:20:00,103.26,103.285,103.214,103.263,50080922.0
2006-11-02 22:21:00,103.275,103.275,103.262,103.275,16021963.0
2006-11-02 22:22:00,103.265,103.275,103.218,103.245,81061213.0
2006-11-02 22:23:00,103.25,103.255,103.247,103.255,71377959.0
2006-11-02 22:24:00,103.255,103.26,103.24,103.26,107394077.0
2006-11-02 22:25:00,103.255,103.258,103.245,103.245,26517489.0
2006-11-02 22:26:00,103.245,103.266,103.245,103.25,37739214.0
2006-11-02 22:27:00,103.26,103.265,103.235,103.25,102187842.0
2006-11-02 22:28:00,103.25,103.265,103.248,103.26,95592903.0
2006-11-02 22:29:00,103.255,103.255,103.247,103.25,59731146.0
2006-11-02 22:30:00,103.245,103.28,103.245,103.255,92210669.0
2006-11-02 22:31:00,103.255,103.273,103.255,103.273,87447718.0
2006-11-02 22:32:00,103.272,103.281,103.265,103.265,85491243.0
2006-11-02 22:33:00,103.275,103.275,103.227,103.25,46113344.0
2006-11-02 22:34:00,103.25,103.25,103.225,103.25,91717706.0
2006-11-02 22:35:00,103.24,103.24,103.21,103.21,133655785.0
2006-11-02 22:36:00,103.21,103.23,103.173,103.2,51323769.0
2006-11-02 22:37:00,103.21,103.23,103.195,103.23,77831595.0
2006-11-02 22:38:00,103.22,103.234,103.212,103.22,87457889.0
2006-11-02 22:39:00,103.217,103.233,103.198,103.198,108925837.0
2006-11-02 22:40:00,103.2,103.23,103.2,103.225,101693372.0
2006-11-02 22:41:00,103.225,103.225,103.14,103.225,104778223.0
2006-11-02 22:42:00,103.21,103.23,103.195,103.23,52535391.0
2006-11-02 22:43:00,103.23,103.23,103.21,103.21,5471089.0
2006-11-02 22:44:00,103.205,103.24,103.205,103.215,34766483.0
2006-11-02 22:45:00,103.225,103.235,103.21,103.21,41644047.0
2006-11-02 22:46:00,103.217,103.217,103.205,103.205,11651491.0
2006-11-02 22:47:00,103.205,103.225,103.205,103.225,67001880.0
2006-11-02 22:51:00,103.23,103.23,103.2,103.22,65978780.0
2006-11-02 22:52:00,103.215,103.23,103.215,103.23,133012957.0
2006-11-02 22:53:00,103.228,103.23,103.225,103.225,28113961.0
2006-11-02 22:54:00,103.225,103.231,103.225,103.227,16883395.0
2006-11-02 22:55:00,103.245,103.245,103.24,103.24,18499683.0
2006-11-02 22:56:00,103.245,103.261,103.195,103.235,85139506.0
2006-11-02 22:57:00,103.24,103.255,103.24,103.25,62884227.0
2006-11-02 22:58:00,103.253,103.26,103.247,103.25,69086285.0
2006-11-02 22:59:00,103.25,103.295,103.248,103.295,96257526.0
2006-11-02 23:00:00,103.283,103.285,103.247,103.273,44444258.0
2006-11-02 23:01:00,103.28,103.28,103.225,103.247,51464008.0
2006-11-02 23:02:00,103.235,103.285,103.235,103.25,103300440.0
2006-11-02 23:03:00,103.24,103.253,103.235,103.235,103785054.0
2006-11-02 23:04:00,103.24,103.26,103.238,103.245,56508796.0
2006-11-02 23:05:00,103.245,103.264,103.245,103.25,36019461.0
2006-11-02 23:06:00,103.255,103.255,103.207,103.222,50014720.0
2006-11-02 23:07:00,103.227,103.23,103.217,103.23,169111333.0
2006-11-02 23:08:00,103.225,103.231,103.213,103.213,60064938.0
2006-11-02 23:09:00,103.213,103.237,103.21,103.225,91722909.0
2006-11-02 23:10:00,103.227,103.231,103.215,103.23,119469437.0
2006-11-02 23:11:00,103.222,103.23,103.205,103.23,84786070.0
2006-11-02 23:12:00,103.225,103.225,103.215,103.222,56303157.0
2006-11-02 23:13:00,103.22,103.22,103.193,103.208,112771688.0
2006-11-02 23:14:00,103.22,103.227,103.216,103.227,34894591.0
2006-11-02 23:15:00,103.24,103.24,103.217,103.232,94667380.0
2006-11-02 23:16:00,103.235,103.235,103.2,103.22,47820962.0
2006-11-02 23:17:00,103.22,103.235,103.22,103.235,34190468.0
2006-11-02 23:18:00,103.235,103.235,103.23,103.235,38836540.0
2006-11-02 23:19:00,103.24,103.245,103.225,103.225,16567369.0
2006-11-02 23:20:00,103.215,103.265,103.205,103.24,130594774.0
2006-11-02 23:21:00,103.235,103.27,103.235,103.27,28034056.0
2006-11-02 23:22:00,103.265,103.29,103.248,103.28,36832892.0
2006-11-02 23:23:00,103.278,103.3,103.275,103.275,146139038.0
2006-11-02 23:24:00,103.28,103.29,103.275,103.275,109060502.0
2006-11-02 23:26:00,103.265,103.298,103.265,103.273,66955002.0
2006-11-02 23:27:00,103.275,103.32,103.275,103.32,58368411.0
2006-11-02 23:28:00,103.319,103.324,103.305,103.313,42912300.0
2006-11-02 23:30:00,103.318,103.325,103.313,103.313,47424431.0
2006-11-02 23:31:00,103.325,103.33,103.31,103.31,32065915.0
2006-11-02 23:32:00,103.32,103.332,103.317,103.325,32044508.0
2006-11-02 23:33:00,103.325,103.326,103.31,103.31,49958871.0
2006-11-02 23:34:00,103.313,103.318,103.3,103.318,30782931.0
2006-11-02 23:35:00,103.315,103.322,103.293,103.32,43929604.0
2006-11-02 23:36:00,103.32,103.32,103.3,103.31,44615777.0
2006-11-02 23:37:00,103.31,103.317,103.31,103.31,75817752.0
2006-11-02 23:38:00,103.315,103.324,103.315,103.323,80042697.0
2006-11-02 23:39:00,103.335,103.335,103.31,103.315,55711441.0
2006-11-02 23:40:00,103.32,103.33,103.312,103.33,124933242.0
2006-11-02 23:41:00,103.322,103.343,103.322,103.34,118054363.0
2006-11-02 23:42:00,103.34,103.345,103.327,103.345,27581079.0
2006-11-02 23:43:00,103.34,103.355,103.338,103.355,162868054.0
2006-11-02 23:44:00,103.355,103.37,103.338,103.363,23924657.0
2006-11-02 23:45:00,103.36,103.36,103.345,103.352,53087573.0
2006-11-02 23:46:00,103.35,103.36,103.34,103.36,16629881.0
2006-11-02 23:47:00,103.335,103.36,103.327,103.345,57428131.0
2006-11-02 23:48:00,103.34,103.365,103.315,103.365,56799326.0
2006-11-02 23:49:00,103.352,103.355,103.335,103.355,104940336.0
2006-11-02 23:50:00,103.35,103.365,103.35,103.36,45177976.0
2006-11-02 23:51:00,103.36,103.36,103.34,103.355,15725371.0
2006-11-02 23:52:00,103.36,103.36,103.33,103.33,63935393.0
2006-11-02 23:53:00,103.33,103.345,103.31,103.31,80245416.0
2006-11-02 23:54:00,103.305,103.34,103.274,103.31,131538846.0
2006-11-02 23:55:00,103.35,103.35,103.32,103.32,56194351.0
2006-11-02 23:56:00,103.315,103.318,103.29,103.312,40265207.0
2006-11-02 23:57:00,103.31,103.341,103.31,103.323,103529556.0
2006-11-02 23:58:00,103.325,103.347,103.3,103.3,118168392.0
2006-11-02 23:59:00,103.31,103.35,103.28,103.315,22212219.0
2006-11-03 00:00:00,103.345,103.36,103.33,103.36,66394403.0
2006-11-03 00:01:00,103.36,103.36,103.339,103.35,9417002.0
2006-11-03 00:02:00,103.342,103.342,103.342,103.342,38729458.0
2006-11-03 00:03:00,103.34,103.347,103.34,103.347,21538216.0
2006-11-03 00:04:00,103.34,103.37,103.33,103.35,45268289.0
2006-11-03 00:05:00,103.35,103.385,103.35,103.37,42272367.0
2006-11-03 00:06:00,103.37,103.37,103.345,103.35,20750108.0
2006-11-03 00:07:00,103.35,103.365,103.35,103.365,2638835.0
2006-11-03 00:08:00,103.365,103.365,103.365,103.365,1647390.0
2006-11-03 00:09:00,103.375,103.423,103.35,103.423,60987444.0
2006-11-03 00:10:00,103.435,103.435,103.387,103.425,67366933.0
2006-11-03 00:11:00,103.425,103.425,103.357,103.357,14969347.0
2006-11-03 00:12:00,103.363,103.4,103.363,103.4,29907302.0
2006-11-03 00:13:00,103.405,103.405,103.385,103.392,35529084.0
2006-11-03 00:14:00,103.395,103.395,103.39,103.39,7855857.0
2006-11-03 00:15:00,103.39,103.39,103.325,103.37,60991772.0
2006-11-03 00:16:00,103.375,103.375,103.305,103.315,33503523.0
2006-11-03 00:17:00,103.317,103.341,103.305,103.305,32818537.0
2006-11-03 00:18:00,103.345,103.351,103.335,103.335,68135559.0
2006-11-03 00:19:00,103.345,103.355,103.305,103.305,36584986.0
2006-11-03 00:20:00,103.303,103.35,103.303,103.35,38148381.0
2006-11-03 00:21:00,103.35,103.37,103.335,103.335,61901794.0
2006-11-03 00:22:00,103.34,103.355,103.34,103.355,38524857.0
2006-11-03 00:23:00,103.36,103.36,103.34,103.34,41711413.0
2006-11-03 00:24:00,103.35,103.37,103.335,103.335,28388329.0
2006-11-03 00:25:00,103.335,103.372,103.335,103.35,52930252.0
2006-11-03 00:28:00,103.335,103.365,103.335,103.35,91775742.0
2006-11-03 00:29:00,103.343,103.367,103.334,103.345,41522938.0
2006-11-03 00:30:00,103.345,103.405,103.345,103.405,34953662.0
2006-11-03 00:31:00,103.4,103.45,103.365,103.425,94162424.0
2006-11-03 00:32:00,103.43,103.43,103.38,103.402,73904183.0
2006-11-03 00:33:00,103.402,103.402,103.395,103.395,10917028.0
2006-11-03 00:34:00,103.38,103.405,103.35,103.39,35007573.0
2006-11-03 00:35:00,103.39,103.413,103.375,103.413,22167295.0
2006-11-03 00:36:00,103.415,103.415,103.368,103.368,74645804.0
2006-11-03 00:37:00,103.39,103.39,103.355,103.372,25323096.0
2006-11-03 00:38:00,103.38,103.39,103.34,103.36,90272204.0
2006-11-03 00:39:00,103.355,103.355,103.355,103.355,3776264.0
2006-11-03 00:40:00,103.37,103.373,103.35,103.35,39679630.0
2006-11-03 00:41:00,103.34,103.373,103.325,103.325,72992810.0
2006-11-03 00:42:00,103.335,103.37,103.335,103.37,4907461.0
2006-11-03 00:43:00,103.36,103.39,103.36,103.39,19240063.0
2006-11-03 00:45:00,103.395,103.41,103.385,103.385,70832485.0
2006-11-03 00:46:00,103.385,103.385,103.37,103.375,63240858.0
2006-11-03 00:47:00,103.38,103.38,103.372,103.372,10615864.0
2006-11-03 00:48:00,103.385,103.39,103.382,103.39,18744622.0
2006-11-03 00:49:00,103.385,103.386,103.36,103.37,99286476.0
2006-11-03 00:50:00,103.355,103.41,103.355,103.41,44360562.0
2006-11-03 00:51:00,103.405,103.435,103.385,103.41,23985810.0
2006-11-03 00:52:00,103.415,103.415,103.4,103.405,36578163.0
2006-11-03 00:53:00,103.402,103.42,103.393,103.42,37169620.0
2006-11-03 00:54:00,103.42,103.42,103.382,103.395,73495176.0
2006-11-03 00:55:00,103.395,103.405,103.353,103.405,46059817.0
2006-11-03 00:56:00,103.405,103.405,103.37,103.37,24589567.0
2006-11-03 00:57:00,103.385,103.403,103.385,103.395,78108961.0
2006-11-03 00:58:00,103.4,103.4,103.37,103.37,108073670.0
2006-11-03 00:59:00,103.38,103.4,103.38,103.38,27569730.0
2006-11-03 01:00:00,103.385,103.385,103.375,103.375,8856531.0
2006-11-03 01:01:00,103.385,103.395,103.385,103.395,8836758.0
2006-11-03 01:02:00,103.4,103.4,103.365,103.385,85492521.0
2006-11-03 01:03:00,103.385,103.415,103.37,103.395,44692043.0
2006-11-03 01:04:00,103.395,103.41,103.385,103.385,47498837.0
2006-11-03 01:06:00,103.385,103.388,103.35,103.37,76473689.0
2006-11-03 01:07:00,103.39,103.4,103.375,103.38,133037077.0
2006-11-03 01:08:00,103.385,103.385,103.345,103.38,24203640.0
2006-11-03 01:09:00,103.37,103.37,103.36,103.36,9870230.0
2006-11-03 01:10:00,103.365,103.39,103.343,103.343,55246702.0
2006-11-03 01:11:00,103.35,103.364,103.335,103.335,36109147.0
2006-11-03 01:12:00,103.327,103.35,103.327,103.33,69160024.0
2006-11-03 01:13:00,103.335,103.345,103.335,103.345,127484355.0
2006-11-03 01:14:00,103.355,103.36,103.325,103.35,66522696.0
2006-11-03 01:16:00,103.342,103.345,103.315,103.345,39148620.0
2006-11-03 01:17:00,103.345,103.35,103.333,103.333,43094991.0
2006-11-03 01:18:00,103.33,103.355,103.33,103.355,9418217.0
2006-11-03 01:19:00,103.355,103.355,103.355,103.355,7925316.0
2006-11-03 01:20:00,103.35,103.362,103.35,103.35,5245998.0
2006-11-03 01:21:00,103.345,103.35,103.325,103.35,9433372.0
2006-11-03 01:22:00,103.345,103.345,103.325,103.333,36673781.0
2006-11-03 01:23:00,103.315,103.33,103.3,103.318,127486020.0
2006-11-03 01:24:00,103.325,103.347,103.32,103.347,60560561.0
2006-11-03 01:25:00,103.343,103.355,103.32,103.345,44286959.0
2006-11-03 01:27:00,103.35,103.35,103.345,103.345,26919738.0
2006-11-03 01:28:00,103.345,103.345,103.345,103.345,1997679.0
2006-11-03 01:29:00,103.35,103.35,103.33,103.35,21723101.0
2006-11-03 01:30:00,103.34,103.349,103.33,103.345,36836066.0
2006-11-03 01:31:00,103.35,103.35,103.34,103.34,13841538.0
2006-11-03 01:32:00,103.345,103.345,103.34,103.345,34033856.0
2006-11-03 01:33:00,103.35,103.35,103.35,103.35,24380022.0
2006-11-03 01:34:00,103.343,103.362,103.325,103.325,24527274.0
2006-11-03 01:36:00,103.34,103.35,103.34,103.35,3423606.0
2006-11-03 01:38:00,103.355,103.37,103.34,103.37,98654183.0
2006-11-03 01:39:00,103.375,103.375,103.375,103.375,9691840.0
2006-11-03 01:40:00,103.375,103.385,103.365,103.365,67897684.0
2006-11-03 01:41:00,103.365,103.365,103.365,103.365,24896581.0
2006-11-03 01:42:00,103.37,103.37,103.355,103.355,23079023.0
2006-11-03 01:43:00,103.365,103.365,103.363,103.363,29214539.0
2006-11-03 01:44:00,103.357,103.36,103.357,103.36,19036248.0
2006-11-03 01:45:00,103.35,103.35,103.35,103.35,52664610.0
2006-11-03 01:46:00,103.343,103.351,103.343,103.345,81143106.0
2006-11-03 01:48:00,103.347,103.353,103.347,103.353,11994591.0
2006-11-03 01:49:00,103.352,103.355,103.352,103.355,5803402.0
2006-11-03 01:50:00,103.35,103.355,103.35,103.355,4092552.0
2006-11-03 01:51:00,103.327,103.36,103.312,103.33,136165537.0
2006-11-03 01:52:00,103.335,103.336,103.275,103.33,126491076.0
2006-11-03 01:53:00,103.32,103.32,103.27,103.29,103532253.0
2006-11-03 01:54:00,103.295,103.295,103.27,103.29,68360782.0
2006-11-03 01:55:00,103.285,103.314,103.285,103.29,64597458.0
2006-11-03 01:56:00,103.255,103.303,103.255,103.3,21640020.0
2006-11-03 01:57:00,103.295,103.32,103.295,103.32,5218587.0
2006-11-03 01:58:00,103.315,103.315,103.293,103.293,6479607.0
2006-11-03 02:00:00,103.295,103.32,103.295,103.32,21192843.0
2006-11-03 02:01:00,103.31,103.335,103.305,103.335,115602028.0
2006-11-03 02:02:00,103.333,103.34,103.33,103.33,98095088.0
2006-11-03 02:03:00,103.332,103.339,103.322,103.325,37400342.0
2006-11-03 02:04:00,103.33,103.332,103.327,103.33,55396638.0
2006-11-03 02:05:00,103.32,103.335,103.275,103.325,119754960.0
2006-11-03 02:06:00,103.33,103.344,103.33,103.33,83026819.0
2006-11-03 02:07:00,103.33,103.34,103.329,103.34,65905981.0
2006-11-03 02:08:00,103.335,103.34,103.33,103.34,16466356.0
2006-11-03 02:09:00,103.34,103.36,103.33,103.34,47065292.0
2006-11-03 02:10:00,103.345,103.349,103.33,103.332,116561521.0
2006-11-03 02:11:00,103.345,103.351,103.33,103.33,55707459.0
2006-11-03 02:12:00,103.335,103.345,103.325,103.345,56640821.0
2006-11-03 02:13:00,103.35,103.354,103.35,103.35,17984081.0
2006-11-03 02:14:00,103.352,103.355,103.344,103.35,50511489.0
2006-11-03 02:15:00,103.353,103.36,103.329,103.345,25563263.0
2006-11-03 02:16:00,103.345,103.36,103.33,103.36,154465153.0
2006-11-03 02:17:00,103.365,103.365,103.325,103.34,26350510.0
2006-11-03 02:18:00,103.34,103.34,103.322,103.332,112422020.0
2006-11-03 02:19:00,103.34,103.34,103.327,103.34,134800644.0
2006-11-03 02:20:00,103.335,103.355,103.325,103.355,55072597.0
2006-11-03 02:21:00,103.343,103.361,103.343,103.355,84862910.0
2006-11-03 02:22:00,103.35,103.357,103.35,103.35,71297491.0
2006-11-03 02:23:00,103.35,103.37,103.34,103.37,49255661.0
2006-11-03 02:24:00,103.37,103.375,103.343,103.375,41674988.0
2006-11-03 02:25:00,103.378,103.379,103.365,103.373,33602152.0
2006-11-03 02:26:00,103.37,103.39,103.365,103.365,51605070.0
2006-11-03 02:27:00,103.365,103.38,103.365,103.38,35427871.0
2006-11-03 02:28:00,103.38,103.397,103.365,103.365,32143057.0
2006-11-03 02:29:00,103.353,103.365,103.34,103.358,51170080.0
2006-11-03 02:30:00,103.35,103.37,103.343,103.37,66872185.0
2006-11-03 02:31:00,103.353,103.373,103.339,103.339,45535123.0
2006-11-03 02:32:00,103.34,103.34,103.318,103.325,60838452.0
2006-11-03 02:33:00,103.333,103.339,103.325,103.325,63888361.0
2006-11-03 02:34:00,103.335,103.35,103.327,103.34,51703424.0
2006-11-03 02:35:00,103.335,103.339,103.327,103.33,117093092.0
2006-11-03 02:36:00,103.325,103.338,103.323,103.338,143667947.0
2006-11-03 02:37:00,103.34,103.34,103.32,103.325,40920889.0
2006-11-03 02:38:00,103.33,103.339,103.322,103.335,30881315.0
2006-11-03 02:39:00,103.34,103.345,103.325,103.345,133765001.0
2006-11-03 02:40:00,103.355,103.355,103.347,103.35,16025701.0
2006-11-03 02:41:00,103.345,103.353,103.325,103.345,36476510.0
2006-11-03 02:42:00,103.345,103.36,103.342,103.36,34345020.0
2006-11-03 02:43:00,103.36,103.36,103.347,103.355,47801841.0
2006-11-03 02:44:00,103.352,103.36,103.345,103.36,90348711.0
2006-11-03 02:45:00,103.357,103.357,103.346,103.35,38698671.0
2006-11-03 02:46:00,103.338,103.35,103.338,103.35,114617016.0
2006-11-03 02:48:00,103.36,103.363,103.356,103.362,79268951.0
2006-11-03 02:49:00,103.37,103.387,103.355,103.387,114797192.0
2006-11-03 02:50:00,103.383,103.387,103.36,103.375,84724653.0
2006-11-03 02:51:00,103.373,103.393,103.373,103.385,60714584.0
2006-11-03 02:52:00,103.39,103.399,103.384,103.397,172968527.0
2006-11-03 02:53:00,103.382,103.384,103.347,103.365,49324179.0
2006-11-03 02:54:00,103.36,103.387,103.36,103.385,35086169.0
2006-11-03 02:55:00,103.385,103.385,103.35,103.35,56222063.0
2006-11-03 02:56:00,103.345,103.39,103.345,103.39,102961360.0
2006-11-03 02:57:00,103.4,103.408,103.355,103.355,99432514.0
2006-11-03 02:58:00,103.397,103.397,103.33,103.33,56954412.0
2006-11-03 02:59:00,103.323,103.386,103.323,103.333,44789135.0
2006-11-03 03:00:00,103.345,103.358,103.34,103.34,99091544.0
2006-11-03 03:01:00,103.34,103.36,103.337,103.343,70409992.0
2006-11-03 03:02:00,103.34,103.37,103.34,103.34,67836276.0
2006-11-03 03:03:00,103.335,103.375,103.295,103.335,90883334.0
2006-11-03 03:07:00,103.33,103.355,103.33,103.355,122694364.0
2006-11-03 03:08:00,103.36,103.36,103.325,103.36,67628927.0
2006-11-03 03:10:00,103.36,103.36,103.355,103.355,47915236.0
2006-11-03 03:11:00,103.36,103.36,103.348,103.35,51499801.0
2006-11-03 03:13:00,103.355,103.355,103.347,103.347,11583150.0
2006-11-03 03:15:00,103.345,103.36,103.345,103.355,37797874.0
2006-11-03 03:18:00,103.355,103.356,103.282,103.325,100516332.0
2006-11-03 03:19:00,103.335,103.34,103.324,103.34,102730953.0
2006-11-03 03:20:00,103.338,103.338,103.327,103.327,119031625.0
2006-11-03 03:21:00,103.33,103.33,103.31,103.31,82600951.0
2006-11-03 03:22:00,103.32,103.33,103.315,103.33,73655334.0
2006-11-03 03:23:00,103.32,103.33,103.285,103.33,49483002.0
2006-11-03 03:24:00,103.33,103.33,103.312,103.32,127998260.0
2006-11-03 03:25:00,103.32,103.325,103.31,103.31,92160073.0
2006-11-03 03:26:00,103.32,103.335,103.312,103.335,47885093.0
2006-11-03 03:27:00,103.325,103.335,103.31,103.322,94685171.0
2006-11-03 03:28:00,103.323,103.33,103.315,103.325,89150491.0
2006-11-03 03:29:00,103.325,103.341,103.325,103.335,92898115.0
2006-11-03 03:30:00,103.34,103.34,103.33,103.335,63489737.0
2006-11-03 03:31:00,103.34,103.345,103.33,103.33,101049579.0
2006-11-03 03:32:00,103.33,103.35,103.315,103.35,98827699.0
2006-11-03 03:33:00,103.34,103.355,103.34,103.345,39567218.0
2006-11-03 03:34:00,103.345,103.345,103.325,103.325,28636596.0
2006-11-03 03:35:00,103.33,103.335,103.318,103.325,114676006.0
2006-11-03 03:36:00,103.325,103.33,103.325,103.33,68500919.0
2006-11-03 03:39:00,103.323,103.33,103.273,103.33,46656344.0
2006-11-03 03:40:00,103.325,103.33,103.315,103.325,59590100.0
2006-11-03 03:41:00,103.325,103.325,103.317,103.32,63318999.0
2006-11-03 03:42:00,103.315,103.33,103.315,103.33,33590874.0
2006-11-03 03:43:00,103.325,103.385,103.295,103.385,51347214.0
2006-11-03 03:44:00,103.385,103.393,103.375,103.39,102191375.0
2006-11-03 03:45:00,103.383,103.385,103.355,103.385,84960141.0
2006-11-03 03:46:00,103.373,103.386,103.362,103.367,99649758.0
2006-11-03 03:47:00,103.358,103.376,103.358,103.373,74334633.0
2006-11-03 03:48:00,103.385,103.405,103.36,103.375,50400562.0
2006-11-03 03:49:00,103.39,103.395,103.35,103.38,106431991.0
2006-11-03 03:51:00,103.38,103.38,103.315,103.37,36252303.0
2006-11-03 03:52:00,103.37,103.37,103.345,103.363,177730898.0
2006-11-03 03:54:00,103.37,103.373,103.315,103.36,27146759.0
2006-11-03 03:55:00,103.348,103.348,103.318,103.318,70134416.0
2006-11-03 03:56:00,103.333,103.355,103.28,103.28,41574583.0
2006-11-03 03:57:00,103.335,103.354,103.315,103.352,140754542.0
2006-11-03 03:58:00,103.348,103.349,103.34,103.34,38802486.0
2006-11-03 03:59:00,103.34,103.353,103.305,103.34,149421625.0
2006-11-03 04:00:00,103.332,103.35,103.326,103.35,65762746.0
2006-11-03 04:01:00,103.34,103.342,103.335,103.337,27219904.0
2006-11-03 04:02:00,103.35,103.36,103.34,103.36,231296864.0
2006-11-03 04:04:00,103.35,103.365,103.345,103.345,51948343.0
2006-11-03 04:05:00,103.35,103.356,103.348,103.355,19155941.0
2006-11-03 04:06:00,103.36,103.365,103.35,103.36,57205168.0
2006-11-03 04:07:00,103.353,103.354,103.342,103.342,105950093.0
2006-11-03 04:08:00,103.35,103.35,103.338,103.345,93801481.0
2006-11-03 04:09:00,103.34,103.358,103.34,103.355,72087049.0
2006-11-03 04:10:00,103.35,103.35,103.332,103.332,66472651.0
2006-11-03 04:11:00,103.34,103.355,103.33,103.33,73820167.0
2006-11-03 04:12:00,103.325,103.34,103.319,103.33,96924579.0
2006-11-03 04:13:00,103.33,103.33,103.311,103.313,58351178.0
2006-11-03 04:14:00,103.315,103.347,103.315,103.342,23052096.0
2006-11-03 04:15:00,103.345,103.35,103.323,103.35,25495586.0
2006-11-03 04:16:00,103.343,103.361,103.327,103.347,26221579.0
2006-11-03 04:17:00,103.345,103.347,103.325,103.347,112636334.0
2006-11-03 04:18:00,103.345,103.345,103.325,103.325,69862663.0
2006-11-03 04:19:00,103.33,103.34,103.322,103.34,88643831.0
2006-11-03 04:20:00,103.335,103.335,103.28,103.325,42445919.0
2006-11-03 04:21:00,103.322,103.335,103.32,103.335,79589711.0
2006-11-03 04:22:00,103.33,103.346,103.32,103.32,204360278.0
2006-11-03 04:23:00,103.335,103.335,103.31,103.31,15727122.0
2006-11-03 04:25:00,103.313,103.35,103.287,103.323,170035573.0
2006-11-03 04:28:00,103.33,103.345,103.33,103.335,52191006.0
2006-11-03 04:30:00,103.345,103.35,103.33,103.33,40961369.0
2006-11-03 04:31:00,103.335,103.35,103.335,103.35,158509571.0
2006-11-03 04:32:00,103.35,103.35,103.312,103.33,26326031.0
2006-11-03 04:34:00,103.332,103.333,103.33,103.33,44576722.0
2006-11-03 04:35:00,103.335,103.335,103.312,103.32,35678245.0
2006-11-03 04:36:00,103.32,103.355,103.31,103.31,40580529.0
2006-11-03 04:37:00,103.315,103.332,103.315,103.323,48828342.0
2006-11-03 04:38:00,103.325,103.345,103.305,103.34,43938116.0
2006-11-03 04:40:00,103.34,103.34,103.313,103.335,135421906.0
2006-11-03 04:41:00,103.295,103.361,103.295,103.31,91691998.0
2006-11-03 04:42:00,103.315,103.325,103.31,103.325,14751195.0
2006-11-03 04:43:00,103.315,103.35,103.308,103.35,37272169.0
2006-11-03 04:44:00,103.35,103.35,103.32,103.32,77971712.0
2006-11-03 04:45:00,103.33,103.35,103.33,103.345,37303421.0
2006-11-03 04:46:00,103.347,103.362,103.333,103.333,48418009.0
2006-11-03 04:48:00,103.33,103.36,103.293,103.34,67613558.0
2006-11-03 04:49:00,103.345,103.357,103.344,103.357,96437048.0
2006-11-03 04:50:00,103.332,103.36,103.332,103.36,61328948.0
2006-11-03 04:51:00,103.35,103.35,103.32,103.32,64016260.0
2006-11-03 04:52:00,103.323,103.36,103.323,103.35,47171751.0
2006-11-03 04:53:00,103.343,103.343,103.285,103.322,99428079.0
2006-11-03 04:54:00,103.315,103.33,103.315,103.323,49349692.0
2006-11-03 04:55:00,103.33,103.33,103.3,103.3,62233719.0
2006-11-03 04:56:00,103.305,103.318,103.263,103.303,128433109.0
2006-11-03 04:57:00,103.3,103.315,103.3,103.31,23344789.0
2006-11-03 04:58:00,103.305,103.313,103.305,103.305,70117969.0
2006-11-03 04:59:00,103.3,103.315,103.285,103.285,55823752.0
2006-11-03 05:00:00,103.29,103.318,103.265,103.308,122127247.0
2006-11-03 05:01:00,103.31,103.31,103.27,103.292,29544138.0
2006-11-03 05:02:00,103.305,103.305,103.267,103.275,44800767.0
2006-11-03 05:03:00,103.292,103.292,103.27,103.275,56775321.0
2006-11-03 05:04:00,103.28,103.298,103.277,103.29,65191832.0
2006-11-03 05:05:00,103.295,103.3,103.285,103.295,93069101.0
2006-11-03 05:06:00,103.295,103.3,103.285,103.285,74279356.0
2006-11-03 05:07:00,103.273,103.285,103.27,103.28,87459213.0
2006-11-03 05:08:00,103.285,103.285,103.27,103.275,30302297.0
2006-11-03 05:11:00,103.275,103.3,103.265,103.3,37670614.0
2006-11-03 05:12:00,103.3,103.3,103.265,103.265,27285343.0
2006-11-03 05:13:00,103.26,103.279,103.26,103.27,82171110.0
2006-11-03 05:14:00,103.273,103.31,103.24,103.28,24941450.0
2006-11-03 05:15:00,103.225,103.306,103.225,103.258,68448618.0
2006-11-03 05:16:00,103.265,103.265,103.23,103.265,41582952.0
2006-11-03 05:17:00,103.27,103.305,103.27,103.275,101442570.0
2006-11-03 05:18:00,103.27,103.28,103.26,103.28,32409336.0
2006-11-03 05:19:00,103.28,103.305,103.28,103.305,114497047.0
2006-11-03 05:20:00,103.308,103.308,103.27,103.27,27963446.0
2006-11-03 05:21:00,103.265,103.274,103.265,103.27,218231573.0
2006-11-03 05:22:00,103.275,103.315,103.275,103.315,80937243.0
2006-11-03 05:26:00,103.303,103.307,103.303,103.305,30622358.0
2006-11-03 05:27:00,103.295,103.306,103.265,103.265,98058141.0
2006-11-03 05:28:00,103.26,103.305,103.252,103.252,33800812.0
2006-11-03 05:29:00,103.26,103.3,103.26,103.28,57546509.0
2006-11-03 05:30:00,103.273,103.305,103.263,103.263,49671674.0
2006-11-03 05:31:00,103.27,103.315,103.27,103.315,41202831.0
2006-11-03 05:32:00,103.303,103.325,103.283,103.315,61389670.0
2006-11-03 05:34:00,103.31,103.318,103.29,103.31,179643770.0
2006-11-03 05:35:00,103.313,103.313,103.26,103.285,42368799.0
2006-11-03 05:36:00,103.285,103.285,103.253,103.253,73647271.0
2006-11-03 05:37:00,103.265,103.29,103.265,103.285,110471350.0
2006-11-03 05:38:00,103.29,103.29,103.253,103.278,147645450.0
2006-11-03 05:39:00,103.28,103.294,103.273,103.273,53068264.0
2006-11-03 05:40:00,103.28,103.284,103.245,103.275,72022181.0
2006-11-03 05:41:00,103.272,103.3,103.272,103.3,18468494.0
2006-11-03 05:42:00,103.285,103.285,103.27,103.27,51278870.0
2006-11-03 05:43:00,103.28,103.28,103.265,103.265,77379824.0
2006-11-03 05:44:00,103.275,103.3,103.26,103.3,82020341.0
2006-11-03 05:46:00,103.287,103.3,103.273,103.273,63107302.0
2006-11-03 05:47:00,103.28,103.302,103.28,103.285,102270099.0
2006-11-03 05:48:00,103.3,103.3,103.253,103.277,134120115.0
2006-11-03 05:49:00,103.275,103.275,103.275,103.275,13152127.0
2006-11-03 05:50:00,103.265,103.305,103.265,103.305,56839451.0
2006-11-03 05:51:00,103.29,103.304,103.275,103.283,33126199.0
2006-11-03 05:52:00,103.28,103.29,103.277,103.285,78295958.0
2006-11-03 05:53:00,103.29,103.29,103.275,103.275,16404921.0
2006-11-03 05:55:00,103.27,103.28,103.27,103.275,79178609.0
2006-11-03 05:56:00,103.275,103.3,103.275,103.3,172024757.0
2006-11-03 05:57:00,103.295,103.295,103.28,103.28,35292279.0
2006-11-03 05:58:00,103.292,103.292,103.269,103.28,57478587.0
2006-11-03 06:00:00,103.268,103.303,103.238,103.303,53871977.0
2006-11-03 06:01:00,103.295,103.309,103.295,103.302,34079812.0
2006-11-03 06:02:00,103.295,103.315,103.295,103.3,39522766.0
2006-11-03 06:04:00,103.305,103.31,103.297,103.305,65020215.0
2006-11-03 06:06:00,103.31,103.31,103.28,103.3,89334944.0
2006-11-03 06:07:00,103.31,103.315,103.305,103.31,41697433.0
2006-11-03 06:08:00,103.315,103.315,103.295,103.3,31470696.0
2006-11-03 06:09:00,103.305,103.305,103.292,103.3,199468594.0
2006-11-03 06:10:00,103.31,103.34,103.305,103.31,72434830.0
2006-11-03 06:11:00,103.31,103.31,103.285,103.302,74695779.0
2006-11-03 06:12:00,103.31,103.31,103.3,103.303,102874754.0
2006-11-03 06:14:00,103.305,103.31,103.3,103.3,92138007.0
2006-11-03 06:17:00,103.305,103.305,103.283,103.3,160741694.0
2006-11-03 06:19:00,103.31,103.32,103.307,103.315,31549614.0
2006-11-03 06:20:00,103.31,103.31,103.291,103.292,37372248.0
2006-11-03 06:21:00,103.295,103.31,103.292,103.31,144602699.0
2006-11-03 06:22:00,103.31,103.31,103.3,103.305,35178382.0
2006-11-03 06:25:00,103.3,103.305,103.293,103.303,118818122.0
2006-11-03 06:26:00,103.305,103.312,103.275,103.275,31620893.0
2006-11-03 06:27:00,103.275,103.31,103.275,103.31,30870640.0
2006-11-03 06:30:00,103.31,103.31,103.29,103.295,99366820.0
2006-11-03 06:31:00,103.3,103.31,103.281,103.31,29541497.0
2006-11-03 06:33:00,103.3,103.313,103.3,103.3,216608821.0
2006-11-03 06:35:00,103.3,103.32,103.285,103.295,84472709.0
2006-11-03 06:36:00,103.305,103.31,103.295,103.305,25825895.0
2006-11-03 06:38:00,103.305,103.312,103.292,103.3,42663100.0
2006-11-03 06:39:00,103.29,103.315,103.29,103.315,98309177.0
2006-11-03 06:40:00,103.31,103.32,103.3,103.32,58151904.0
2006-11-03 06:41:00,103.318,103.32,103.315,103.315,47132351.0
2006-11-03 06:42:00,103.315,103.317,103.3,103.3,29205168.0
2006-11-03 06:43:00,103.3,103.321,103.3,103.302,83309461.0
2006-11-03 06:44:00,103.31,103.316,103.298,103.315,168691067.0
2006-11-03 06:45:00,103.315,103.317,103.312,103.315,42640555.0
2006-11-03 06:46:00,103.305,103.33,103.278,103.313,71476443.0
2006-11-03 06:49:00,103.32,103.33,103.32,103.325,81571276.0
2006-11-03 06:50:00,103.325,103.353,103.325,103.335,49530523.0
2006-11-03 06:51:00,103.335,103.35,103.327,103.35,113617116.0
2006-11-03 06:59:00,103.345,103.355,103.33,103.355,47955049.0
2006-11-03 07:00:00,103.355,103.36,103.35,103.355,72129253.0
2006-11-03 07:01:00,103.36,103.365,103.352,103.355,80727586.0
2006-11-03 07:02:00,103.353,103.365,103.33,103.365,47919627.0
2006-11-03 07:03:00,103.358,103.358,103.341,103.345,56137414.0
2006-11-03 07:04:00,103.345,103.365,103.3,103.3,106169803.0
2006-11-03 07:05:00,103.315,103.345,103.315,103.325,59922326.0
2006-11-03 07:06:00,103.33,103.352,103.297,103.33,79259493.0
2006-11-03 07:07:00,103.285,103.345,103.285,103.332,37799542.0
2006-11-03 07:08:00,103.335,103.335,103.29,103.29,24521095.0
2006-11-03 07:09:00,103.285,103.3,103.285,103.295,120465076.0
2006-11-03 07:11:00,103.31,103.335,103.31,103.323,52651002.0
2006-11-03 07:12:00,103.305,103.335,103.305,103.335,43141675.0
2006-11-03 07:13:00,103.34,103.34,103.33,103.34,23264905.0
2006-11-03 07:14:00,103.34,103.34,103.305,103.32,80468341.0
2006-11-03 07:15:00,103.313,103.338,103.312,103.325,74354081.0
2006-11-03 07:16:00,103.325,103.355,103.321,103.332,89416077.0
2006-11-03 07:18:00,103.345,103.345,103.333,103.34,75439647.0
2006-11-03 07:19:00,103.335,103.335,103.265,103.265,36083946.0
2006-11-03 07:20:00,103.303,103.33,103.303,103.305,78958856.0
2006-11-03 07:21:00,103.305,103.305,103.295,103.295,91504396.0
2006-11-03 07:22:00,103.315,103.315,103.305,103.305,1472736.0
2006-11-03 07:23:00,103.305,103.34,103.305,103.31,22829669.0
2006-11-03 07:24:00,103.31,103.33,103.295,103.315,56066642.0
2006-11-03 07:25:00,103.31,103.321,103.3,103.3,124341895.0
2006-11-03 07:26:00,103.29,103.322,103.275,103.275,266096392.0
2006-11-03 07:27:00,103.27,103.31,103.27,103.31,89937752.0
2006-11-03 07:28:00,103.3,103.31,103.275,103.31,30860380.0
2006-11-03 07:29:00,103.305,103.305,103.28,103.28,58989869.0
2006-11-03 07:30:00,103.275,103.314,103.27,103.295,48190064.0
2006-11-03 07:31:00,103.305,103.32,103.285,103.32,19518581.0
2006-11-03 07:32:00,103.315,103.315,103.308,103.31,87037000.0
2006-11-03 07:33:00,103.305,103.31,103.298,103.305,81163262.0
2006-11-03 07:34:00,103.31,103.315,103.298,103.31,94250381.0
2006-11-03 07:35:00,103.305,103.31,103.265,103.305,29874140.0
2006-11-03 07:36:00,103.295,103.315,103.295,103.295,79736373.0
2006-11-03 07:38:00,103.3,103.3,103.287,103.29,75953419.0
2006-11-03 07:39:00,103.29,103.314,103.29,103.3,63686730.0
2006-11-03 07:40:00,103.315,103.315,103.29,103.295,62654138.0
2006-11-03 07:41:00,103.3,103.315,103.3,103.315,31484848.0
2006-11-03 07:42:00,103.31,103.31,103.298,103.303,106489465.0
2006-11-03 07:43:00,103.31,103.315,103.3,103.3,195173135.0
2006-11-03 07:44:00,103.3,103.32,103.25,103.32,69472094.0
2006-11-03 07:45:00,103.32,103.32,103.29,103.3,34043648.0
2006-11-03 07:46:00,103.31,103.31,103.285,103.285,78680345.0
2006-11-03 07:47:00,103.285,103.29,103.265,103.275,79970047.0
2006-11-03 07:48:00,103.275,103.31,103.275,103.31,31303018.0
2006-11-03 07:49:00,103.303,103.303,103.262,103.262,42229132.0
2006-11-03 07:50:00,103.245,103.278,103.245,103.268,54905753.0
2006-11-03 07:51:00,103.275,103.29,103.275,103.275,33055150.0
2006-11-03 07:52:00,103.275,103.285,103.273,103.28,13663937.0
2006-11-03 07:53:00,103.275,103.285,103.258,103.258,13991108.0
2006-11-03 07:54:00,103.275,103.29,103.273,103.278,33424859.0
2006-11-03 07:56:00,103.28,103.288,103.271,103.288,41042681.0
2006-11-03 07:59:00,103.29,103.29,103.225,103.225,9592139.0
2006-11-03 08:00:00,103.27,103.297,103.269,103.285,27891136.0
2006-11-03 08:01:00,103.285,103.29,103.269,103.29,49569577.0
2006-11-03 08:02:00,103.275,103.292,103.275,103.292,154636724.0
2006-11-03 08:03:00,103.295,103.298,103.237,103.237,477720384.0
2006-11-03 08:04:00,103.243,103.295,103.243,103.275,336944365.0
2006-11-03 08:08:00,103.275,103.285,103.245,103.285,21460282.0
2006-11-03 08:09:00,103.268,103.298,103.258,103.258,155152534.0
2006-11-03 08:10:00,103.265,103.295,103.253,103.283,462336856.0
2006-11-03 08:11:00,103.282,103.293,103.279,103.285,35628600.0
2006-11-03 08:12:00,103.277,103.28,103.245,103.245,206015727.0
2006-11-03 08:13:00,103.26,103.273,103.258,103.27,22488907.0
2006-11-03 08:14:00,103.27,103.27,103.27,103.27,31170643.0
2006-11-03 08:17:00,103.26,103.275,103.26,103.265,60046460.0
2006-11-03 08:19:00,103.255,103.275,103.255,103.27,175335718.0
2006-11-03 08:20:00,103.27,103.285,103.257,103.285,81840537.0
2006-11-03 08:22:00,103.285,103.289,103.27,103.28,91432631.0
2006-11-03 08:26:00,103.285,103.293,103.281,103.292,83643394.0
2006-11-03 08:28:00,103.3,103.3,103.276,103.278,86301102.0
2006-11-03 08:29:00,103.28,103.301,103.275,103.3,45732589.0
2006-11-03 08:30:00,103.305,103.305,103.23,103.23,354023815.0
2006-11-03 08:31:00,103.235,103.25,103.2,103.23,169149664.0
2006-11-03 08:32:00,103.235,103.235,103.185,103.215,78889104.0
2006-11-03 08:33:00,103.22,103.258,103.22,103.23,156158688.0
2006-11-03 08:34:00,103.23,103.255,103.208,103.24,43847592.0
2006-11-03 08:35:00,103.245,103.25,103.233,103.233,87315727.0
2006-11-03 08:36:00,103.23,103.246,103.23,103.24,82174569.0
2006-11-03 08:37:00,103.235,103.245,103.235,103.24,77015606.0
2006-11-03 08:38:00,103.243,103.25,103.24,103.25,177100335.0
2006-11-03 08:39:00,103.257,103.257,103.22,103.22,37526772.0
2006-11-03 08:40:00,103.22,103.26,103.219,103.227,61049962.0
2006-11-03 08:41:00,103.225,103.225,103.188,103.195,375084477.0
2006-11-03 08:42:00,103.2,103.23,103.2,103.23,73553617.0
2006-11-03 08:44:00,103.23,103.253,103.225,103.225,86791195.0
2006-11-03 08:45:00,103.23,103.27,103.23,103.265,660542722.0
2006-11-03 08:46:00,103.27,103.284,103.24,103.272,416862276.0
2006-11-03 08:47:00,103.275,103.275,103.228,103.255,97910148.0
2006-11-03 08:48:00,103.25,103.28,103.24,103.25,54751326.0
2006-11-03 08:49:00,103.25,103.29,103.25,103.285,246225903.0
2006-11-03 08:50:00,103.285,103.285,103.265,103.285,11596133.0
2006-11-03 08:51:00,103.28,103.29,103.277,103.29,580558460.0
2006-11-03 08:52:00,103.29,103.295,103.23,103.26,453248970.0
2006-11-03 08:53:00,103.252,103.271,103.245,103.263,561722296.0
2006-11-03 08:54:00,103.27,103.27,103.247,103.247,86986284.0
2006-11-03 08:55:00,103.26,103.276,103.255,103.255,265922924.0
2006-11-03 08:56:00,103.26,103.29,103.26,103.29,338791982.0
2006-11-03 08:57:00,103.292,103.292,103.27,103.285,126703413.0
2006-11-03 08:58:00,103.29,103.293,103.274,103.283,65625113.0
2006-11-03 08:59:00,103.285,103.295,103.245,103.285,66463874.0
2006-11-03 09:00:00,103.283,103.323,103.283,103.3,73166357.0
2006-11-03 09:01:00,103.255,103.342,103.255,103.3,270754617.0
2006-11-03 09:02:00,103.3,103.3,103.265,103.27,200265729.0
2006-11-03 09:03:00,103.27,103.276,103.263,103.265,92873571.0
2006-11-03 09:04:00,103.26,103.265,103.249,103.25,152104313.0
2006-11-03 09:05:00,103.26,103.265,103.253,103.265,91261703.0
2006-11-03 09:06:00,103.265,103.27,103.25,103.255,333984606.0
2006-11-03 09:07:00,103.26,103.27,103.255,103.265,37713350.0
2006-11-03 09:08:00,103.275,103.275,103.22,103.248,311843838.0
2006-11-03 09:09:00,103.26,103.265,103.215,103.237,82418715.0
2006-11-03 09:10:00,103.235,103.255,103.235,103.255,46555019.0
2006-11-03 09:11:00,103.255,103.255,103.24,103.24,37999413.0
2006-11-03 09:14:00,103.235,103.273,103.207,103.26,339088243.0
2006-11-03 09:15:00,103.265,103.265,103.24,103.255,129970985.0
2006-11-03 09:16:00,103.255,103.265,103.204,103.255,335985128.0
2006-11-03 09:17:00,103.26,103.265,103.247,103.265,274538099.0
2006-11-03 09:18:00,103.255,103.255,103.225,103.245,168277694.0
2006-11-03 09:19:00,103.24,103.27,103.24,103.27,236132601.0
2006-11-03 09:20:00,103.26,103.282,103.25,103.25,78446928.0
2006-11-03 09:21:00,103.25,103.266,103.245,103.245,238205975.0
2006-11-03 09:22:00,103.245,103.27,103.19,103.19,64592300.0
2006-11-03 09:23:00,103.23,103.23,103.185,103.185,13469878.0
2006-11-03 09:24:00,103.183,103.188,103.168,103.168,83549745.0
2006-11-03 09:25:00,103.175,103.185,103.14,103.185,60945134.0
2006-11-03 09:26:00,103.183,103.19,103.177,103.18,131906206.0
2006-11-03 09:27:00,103.19,103.194,103.125,103.19,241240143.0
2006-11-03 09:28:00,103.188,103.198,103.18,103.18,70358117.0
2006-11-03 09:29:00,103.19,103.195,103.19,103.195,41740551.0
2006-11-03 09:30:00,103.2,103.22,103.2,103.22,104098058.0
2006-11-03 09:31:00,103.22,103.226,103.209,103.215,108132405.0
2006-11-03 09:32:00,103.205,103.205,103.16,103.16,93811654.0
2006-11-03 09:33:00,103.17,103.177,103.109,103.165,365346346.0
2006-11-03 09:34:00,103.165,103.179,103.165,103.175,95876385.0
2006-11-03 09:35:00,103.195,103.21,103.175,103.175,47956222.0
2006-11-03 09:36:00,103.18,103.198,103.173,103.173,88201633.0
2006-11-03 09:37:00,103.2,103.22,103.17,103.195,29735893.0
2006-11-03 09:38:00,103.195,103.2,103.163,103.2,55202470.0
2006-11-03 09:39:00,103.21,103.217,103.139,103.18,232185401.0
2006-11-03 09:40:00,103.2,103.225,103.2,103.218,147216163.0
2006-11-03 09:41:00,103.215,103.23,103.205,103.205,114558358.0
2006-11-03 09:42:00,103.207,103.223,103.205,103.21,40951866.0
2006-11-03 09:43:00,103.215,103.225,103.208,103.22,36549775.0
2006-11-03 09:44:00,103.225,103.225,103.15,103.17,118662516.0
2006-11-03 09:45:00,103.18,103.18,103.125,103.172,680906233.0
2006-11-03 09:46:00,103.17,103.186,103.165,103.18,340959857.0
2006-11-03 09:47:00,103.175,103.18,103.17,103.175,53353198.0
2006-11-03 09:48:00,103.185,103.207,103.18,103.183,22390394.0
2006-11-03 09:49:00,103.182,103.195,103.17,103.19,74528422.0
2006-11-03 09:50:00,103.183,103.19,103.179,103.18,65179148.0
2006-11-03 09:51:00,103.185,103.193,103.181,103.183,77573339.0
2006-11-03 09:52:00,103.19,103.197,103.125,103.18,131962314.0
2006-11-03 09:53:00,103.175,103.185,103.114,103.18,564918478.0
2006-11-03 09:54:00,103.19,103.22,103.133,103.198,230225555.0
2006-11-03 09:55:00,103.21,103.215,103.185,103.2,49901157.0
2006-11-03 09:56:00,103.205,103.205,103.145,103.175,170055145.0
2006-11-03 09:57:00,103.19,103.213,103.19,103.213,62540775.0
2006-11-03 09:58:00,103.215,103.225,103.158,103.215,421250975.0
2006-11-03 09:59:00,103.21,103.21,103.2,103.2,196177787.0
2006-11-03 10:00:00,103.203,103.225,103.203,103.225,74150896.0
2006-11-03 10:01:00,103.225,103.232,103.212,103.215,117642210.0
2006-11-03 10:02:00,103.22,103.223,103.146,103.205,135482318.0
2006-11-03 10:03:00,103.203,103.23,103.203,103.23,87695955.0
2006-11-03 10:04:00,103.218,103.249,103.185,103.227,1395446317.0
2006-11-03 10:05:00,103.21,103.248,103.177,103.215,126650985.0
2006-11-03 10:06:00,103.215,103.23,103.208,103.23,65988791.0
2006-11-03 10:07:00,103.225,103.225,103.152,103.185,116235689.0
2006-11-03 10:08:00,103.208,103.208,103.131,103.165,69414061.0
2006-11-03 10:09:00,103.195,103.205,103.143,103.19,69531238.0
2006-11-03 10:10:00,103.19,103.28,103.165,103.225,237226382.0
2006-11-03 10:11:00,103.25,103.259,103.202,103.245,68072466.0
2006-11-03 10:12:00,103.245,103.247,103.203,103.233,74196823.0
2006-11-03 10:13:00,103.235,103.27,103.22,103.255,41676705.0
2006-11-03 10:14:00,103.24,103.255,103.24,103.25,76093827.0
2006-11-03 10:15:00,103.25,103.28,103.25,103.265,114555361.0
2006-11-03 10:16:00,103.265,103.305,103.265,103.305,88881513.0
2006-11-03 10:17:00,103.3,103.35,103.3,103.34,45873403.0
2006-11-03 10:18:00,103.35,103.375,103.26,103.303,100112790.0
2006-11-03 10:19:00,103.31,103.312,103.285,103.312,23908265.0
2006-11-03 10:20:00,103.303,103.303,103.243,103.243,41725277.0
2006-11-03 10:21:00,103.24,103.27,103.208,103.27,60751847.0
2006-11-03 10:22:00,103.27,103.323,103.245,103.305,27448145.0
2006-11-03 10:23:00,103.315,103.315,103.28,103.295,74771419.0
2006-11-03 10:24:00,103.265,103.28,103.265,103.275,38425098.0
2006-11-03 10:25:00,103.27,103.283,103.27,103.27,60923880.0
2006-11-03 10:26:00,103.275,103.292,103.267,103.267,48013536.0
2006-11-03 10:27:00,103.275,103.318,103.275,103.295,77043661.0
2006-11-03 10:28:00,103.295,103.33,103.295,103.33,120991467.0
2006-11-03 10:29:00,103.305,103.34,103.305,103.34,43082863.0
2006-11-03 10:30:00,103.33,103.345,103.323,103.345,112935866.0
2006-11-03 10:31:00,103.34,103.34,103.29,103.3,24002227.0
2006-11-03 10:32:00,103.295,103.335,103.29,103.29,35127123.0
2006-11-03 10:33:00,103.295,103.335,103.295,103.335,19931779.0
2006-11-03 10:34:00,103.325,103.335,103.32,103.32,76561928.0
2006-11-03 10:35:00,103.325,103.326,103.295,103.295,33905971.0
2006-11-03 10:36:00,103.318,103.339,103.315,103.325,29161379.0
2006-11-03 10:37:00,103.325,103.34,103.29,103.34,52388095.0
2006-11-03 10:38:00,103.34,103.357,103.325,103.325,92546392.0
2006-11-03 10:39:00,103.34,103.34,103.318,103.325,238949668.0
2006-11-03 10:40:00,103.323,103.323,103.285,103.315,73468261.0
2006-11-03 10:41:00,103.315,103.332,103.298,103.298,31978338.0
2006-11-03 10:42:00,103.295,103.295,103.254,103.28,71670444.0
2006-11-03 10:43:00,103.27,103.29,103.26,103.29,25678838.0
2006-11-03 10:44:00,103.29,103.29,103.253,103.253,153677955.0
2006-11-03 10:45:00,103.25,103.27,103.25,103.25,47823694.0
2006-11-03 10:46:00,103.253,103.264,103.253,103.26,61001416.0
2006-11-03 10:47:00,103.27,103.31,103.152,103.31,83025443.0
2006-11-03 10:48:00,103.3,103.322,103.285,103.285,94236311.0
2006-11-03 10:49:00,103.295,103.297,103.273,103.29,55964754.0
2006-11-03 10:50:00,103.277,103.291,103.277,103.28,124216713.0
2006-11-03 10:51:00,103.285,103.299,103.285,103.29,53719842.0
2006-11-03 10:52:00,103.29,103.315,103.275,103.31,97432561.0
2006-11-03 10:53:00,103.295,103.303,103.277,103.29,70254961.0
2006-11-03 10:54:00,103.295,103.302,103.27,103.285,33159085.0
2006-11-03 10:55:00,103.29,103.31,103.265,103.295,44478041.0
2006-11-03 10:56:00,103.305,103.326,103.305,103.305,87739340.0
2006-11-03 10:57:00,103.293,103.31,103.29,103.31,92116998.0
2006-11-03 10:58:00,103.305,103.31,103.305,103.305,39079584.0
2006-11-03 10:59:00,103.305,103.325,103.267,103.325,133890985.0
2006-11-03 11:00:00,103.325,103.335,103.302,103.32,40609611.0
2006-11-03 11:01:00,103.28,103.324,103.28,103.32,63407998.0
2006-11-03 11:02:00,103.33,103.33,103.31,103.31,42065002.0
2006-11-03 11:03:00,103.305,103.323,103.305,103.31,83021652.0
2006-11-03 11:04:00,103.3,103.305,103.3,103.3,66514986.0
2006-11-03 11:05:00,103.295,103.318,103.283,103.283,50230505.0
2006-11-03 11:06:00,103.285,103.309,103.285,103.29,70314493.0
2006-11-03 11:07:00,103.305,103.31,103.278,103.278,46182630.0
2006-11-03 11:08:00,103.283,103.323,103.275,103.323,95921220.0
2006-11-03 11:09:00,103.33,103.33,103.315,103.323,75622700.0
2006-11-03 11:10:00,103.325,103.329,103.32,103.325,95926303.0
2006-11-03 11:11:00,103.315,103.325,103.315,103.325,110800783.0
2006-11-03 11:12:00,103.325,103.33,103.317,103.33,69541276.0
2006-11-03 11:13:00,103.325,103.325,103.315,103.32,54893861.0
2006-11-03 11:14:00,103.33,103.33,103.312,103.315,132340830.0
2006-11-03 11:15:00,103.315,103.325,103.315,103.32,65491927.0
2006-11-03 11:16:00,103.325,103.329,103.317,103.32,150014984.0
2006-11-03 11:17:00,103.312,103.33,103.312,103.33,82690892.0
2006-11-03 11:18:00,103.325,103.328,103.31,103.32,43853692.0
2006-11-03 11:19:00,103.325,103.335,103.293,103.325,26495650.0
2006-11-03 11:20:00,103.31,103.33,103.255,103.315,56558785.0
2006-11-03 11:21:00,103.315,103.335,103.315,103.32,67466662.0
2006-11-03 11:22:00,103.325,103.325,103.265,103.32,38121374.0
2006-11-03 11:23:00,103.315,103.316,103.255,103.295,78429579.0
2006-11-03 11:24:00,103.298,103.313,103.285,103.313,52901854.0
2006-11-03 11:25:00,103.315,103.315,103.288,103.305,15706065.0
2006-11-03 11:26:00,103.31,103.315,103.275,103.315,112527635.0
2006-11-03 11:27:00,103.325,103.33,103.283,103.315,89363244.0
2006-11-03 11:28:00,103.325,103.325,103.285,103.285,48720845.0
2006-11-03 11:29:00,103.28,103.305,103.27,103.27,207899735.0
2006-11-03 11:30:00,103.272,103.29,103.227,103.25,273066295.0
2006-11-03 11:31:00,103.22,103.27,103.215,103.26,248297838.0
2006-11-03 11:32:00,103.27,103.27,103.21,103.225,71921776.0
2006-11-03 11:33:00,103.25,103.263,103.225,103.263,45801420.0
2006-11-03 11:34:00,103.262,103.267,103.259,103.26,193259784.0
2006-11-03 11:35:00,103.253,103.269,103.253,103.253,59895638.0
2006-11-03 11:36:00,103.255,103.255,103.2,103.223,58352134.0
2006-11-03 11:37:00,103.23,103.245,103.23,103.23,109143599.0
2006-11-03 11:38:00,103.235,103.27,103.235,103.235,35417923.0
2006-11-03 11:39:00,103.24,103.26,103.24,103.26,71892202.0
2006-11-03 11:40:00,103.25,103.27,103.25,103.27,21026835.0
2006-11-03 11:41:00,103.26,103.27,103.243,103.27,100479523.0
2006-11-03 11:42:00,103.26,103.26,103.195,103.195,107387329.0
2006-11-03 11:43:00,103.19,103.203,103.17,103.2,136293370.0
2006-11-03 11:44:00,103.175,103.215,103.175,103.215,72828603.0
2006-11-03 11:45:00,103.205,103.235,103.185,103.23,72054068.0
2006-11-03 11:46:00,103.222,103.265,103.21,103.255,60035865.0
2006-11-03 11:47:00,103.25,103.265,103.23,103.23,144291275.0
2006-11-03 11:48:00,103.225,103.257,103.215,103.257,45836159.0
2006-11-03 11:49:00,103.255,103.275,103.24,103.275,36279647.0
2006-11-03 11:50:00,103.277,103.277,103.245,103.248,110340331.0
2006-11-03 11:51:00,103.24,103.246,103.23,103.23,108561567.0
2006-11-03 11:52:00,103.23,103.285,103.215,103.243,110859217.0
2006-11-03 11:53:00,103.25,103.255,103.243,103.25,20147232.0
2006-11-03 11:54:00,103.245,103.255,103.233,103.255,39766845.0
2006-11-03 11:55:00,103.235,103.247,103.235,103.24,74271666.0
2006-11-03 11:56:00,103.232,103.25,103.196,103.25,112807141.0
2006-11-03 11:57:00,103.25,103.25,103.235,103.235,137821372.0
2006-11-03 11:58:00,103.225,103.225,103.17,103.195,60986286.0
2006-11-03 11:59:00,103.17,103.21,103.17,103.2,84904374.0
2006-11-03 12:00:00,103.2,103.213,103.18,103.188,130882841.0
2006-11-03 12:01:00,103.185,103.185,103.125,103.17,37984433.0
2006-11-03 12:02:00,103.17,103.215,103.17,103.195,33499715.0
2006-11-03 12:03:00,103.19,103.22,103.17,103.17,76201626.0
2006-11-03 12:04:00,103.15,103.195,103.15,103.175,164754370.0
2006-11-03 12:05:00,103.18,103.19,103.165,103.165,122902648.0
2006-11-03 12:06:00,103.17,103.23,103.17,103.23,350465865.0
2006-11-03 12:07:00,103.233,103.238,103.205,103.205,21682266.0
2006-11-03 12:08:00,103.21,103.21,103.15,103.167,52823374.0
2006-11-03 12:09:00,103.165,103.165,103.123,103.152,61145750.0
2006-11-03 12:10:00,103.14,103.17,103.14,103.17,101790562.0
2006-11-03 12:11:00,103.175,103.196,103.175,103.183,71081543.0
2006-11-03 12:12:00,103.185,103.185,103.09,103.15,70117137.0
2006-11-03 12:13:00,103.148,103.17,103.103,103.17,79903236.0
2006-11-03 12:14:00,103.18,103.205,103.18,103.205,84417126.0
2006-11-03 12:15:00,103.203,103.214,103.178,103.205,93362140.0
2006-11-03 12:16:00,103.18,103.205,103.18,103.203,69045777.0
2006-11-03 12:17:00,103.202,103.202,103.138,103.175,75021753.0
2006-11-03 12:18:00,103.175,103.2,103.15,103.187,213829248.0
2006-11-03 12:19:00,103.202,103.235,103.193,103.193,83797113.0
2006-11-03 12:20:00,103.19,103.21,103.19,103.195,85234522.0
2006-11-03 12:21:00,103.155,103.235,103.155,103.235,66733980.0
2006-11-03 12:22:00,103.245,103.245,103.215,103.23,33211202.0
2006-11-03 12:23:00,103.215,103.24,103.215,103.22,50037959.0
2006-11-03 12:24:00,103.205,103.225,103.205,103.215,112684422.0
2006-11-03 12:25:00,103.202,103.218,103.165,103.202,43247133.0
2006-11-03 12:26:00,103.195,103.23,103.157,103.23,159419642.0
2006-11-03 12:27:00,103.245,103.26,103.225,103.26,21347633.0
2006-11-03 12:28:00,103.26,103.265,103.22,103.22,105361840.0
2006-11-03 12:29:00,103.23,103.245,103.203,103.225,17783561.0
2006-11-03 12:30:00,103.22,103.221,103.2,103.2,242290347.0
2006-11-03 12:31:00,103.197,103.197,103.172,103.19,19725039.0
2006-11-03 12:32:00,103.168,103.196,103.168,103.195,104731748.0
2006-11-03 12:33:00,103.195,103.2,103.185,103.2,109119664.0
2006-11-03 12:34:00,103.2,103.2,103.16,103.16,47486776.0
2006-11-03 12:35:00,103.163,103.17,103.15,103.17,40087866.0
2006-11-03 12:36:00,103.155,103.165,103.118,103.135,32549276.0
2006-11-03 12:37:00,103.155,103.165,103.148,103.16,39367535.0
2006-11-03 12:38:00,103.165,103.165,103.147,103.148,94533818.0
2006-11-03 12:39:00,103.165,103.182,103.165,103.175,39458830.0
2006-11-03 12:40:00,103.173,103.185,103.16,103.175,60762409.0
2006-11-03 12:41:00,103.17,103.19,103.14,103.19,44941248.0
2006-11-03 12:42:00,103.183,103.197,103.183,103.195,80411059.0
2006-11-03 12:43:00,103.19,103.205,103.19,103.2,82535553.0
2006-11-03 12:44:00,103.195,103.213,103.195,103.21,114889453.0
2006-11-03 12:45:00,103.21,103.23,103.185,103.185,130046256.0
2006-11-03 12:46:00,103.19,103.19,103.165,103.185,60088054.0
2006-11-03 12:47:00,103.19,103.19,103.158,103.158,80724150.0
2006-11-03 12:48:00,103.185,103.185,103.128,103.13,71426203.0
2006-11-03 12:49:00,103.135,103.18,103.12,103.14,68671043.0
2006-11-03 12:50:00,103.135,103.181,103.135,103.173,99132073.0
2006-11-03 12:51:00,103.17,103.17,103.125,103.145,202034423.0
2006-11-03 12:52:00,103.145,103.165,103.145,103.165,85089321.0
2006-11-03 12:53:00,103.16,103.171,103.14,103.153,47193258.0
2006-11-03 12:54:00,103.16,103.167,103.125,103.135,61934490.0
2006-11-03 12:55:00,103.14,103.145,103.08,103.13,11843571.0
2006-11-03 12:56:00,103.1,103.1,103.045,103.045,43743106.0
2006-11-03 12:57:00,103.087,103.12,103.075,103.12,141081144.0
2006-11-03 12:59:00,103.125,103.135,103.095,103.13,28139434.0
2006-11-03 13:00:00,103.123,103.14,103.115,103.14,82647342.0
2006-11-03 13:01:00,103.14,103.17,103.105,103.17,21596238.0
2006-11-03 13:02:00,103.165,103.207,103.145,103.19,47093385.0
2006-11-03 13:03:00,103.185,103.205,103.157,103.17,26550502.0
2006-11-03 13:04:00,103.167,103.18,103.135,103.135,60903788.0
2006-11-03 13:05:00,103.145,103.168,103.118,103.127,82226540.0
2006-11-03 13:06:00,103.165,103.165,103.128,103.157,74894978.0
2006-11-03 13:07:00,103.165,103.178,103.147,103.178,34470067.0
2006-11-03 13:08:00,103.17,103.176,103.155,103.155,248068599.0
2006-11-03 13:09:00,103.17,103.17,103.15,103.15,96209511.0
2006-11-03 13:10:00,103.15,103.171,103.147,103.155,322601126.0
2006-11-03 13:11:00,103.155,103.155,103.14,103.15,76472177.0
2006-11-03 13:12:00,103.155,103.205,103.155,103.205,114167009.0
2006-11-03 13:13:00,103.21,103.225,103.195,103.205,81915803.0
2006-11-03 13:14:00,103.213,103.225,103.2,103.225,73881259.0
2006-11-03 13:15:00,103.215,103.22,103.19,103.22,130798706.0
2006-11-03 13:16:00,103.19,103.205,103.19,103.205,30250336.0
2006-11-03 13:17:00,103.205,103.209,103.19,103.19,65929373.0
2006-11-03 13:18:00,103.185,103.206,103.185,103.19,94946653.0
2006-11-03 13:19:00,103.205,103.21,103.2,103.205,86446452.0
2006-11-03 13:21:00,103.198,103.215,103.195,103.2,68034250.0
2006-11-03 13:22:00,103.202,103.21,103.185,103.185,26344413.0
2006-11-03 13:23:00,103.24,103.24,103.19,103.197,95189026.0
2006-11-03 13:24:00,103.203,103.218,103.203,103.205,111446448.0
2006-11-03 13:25:00,103.2,103.205,103.2,103.205,67831670.0
2006-11-03 13:27:00,103.205,103.209,103.187,103.187,157499734.0
2006-11-03 13:28:00,103.185,103.205,103.185,103.205,57253292.0
2006-11-03 13:29:00,103.21,103.21,103.17,103.19,22047998.0
2006-11-03 13:30:00,103.182,103.185,103.12,103.17,48152405.0
2006-11-03 13:31:00,103.17,103.23,103.17,103.215,52051722.0
2006-11-03 13:32:00,103.213,103.217,103.2,103.2,18814766.0
2006-11-03 13:33:00,103.21,103.227,103.21,103.227,102331583.0
2006-11-03 13:34:00,103.223,103.223,103.2,103.2,149117322.0
2006-11-03 13:35:00,103.195,103.228,103.195,103.22,83274810.0
2006-11-03 13:36:00,103.195,103.245,103.195,103.215,36468821.0
2006-11-03 13:37:00,103.215,103.25,103.205,103.25,46718610.0
2006-11-03 13:38:00,103.24,103.26,103.24,103.26,57974942.0
2006-11-03 13:39:00,103.263,103.278,103.261,103.265,115321354.0
2006-11-03 13:40:00,103.255,103.26,103.235,103.235,123476914.0
2006-11-03 13:41:00,103.26,103.26,103.197,103.245,75967185.0
2006-11-03 13:42:00,103.23,103.238,103.21,103.23,48141761.0
2006-11-03 13:43:00,103.24,103.245,103.2,103.235,90442239.0
2006-11-03 13:44:00,103.235,103.245,103.227,103.227,69270869.0
2006-11-03 13:45:00,103.23,103.265,103.23,103.265,140198399.0
2006-11-03 13:46:00,103.26,103.26,103.241,103.255,45022081.0
2006-11-03 13:47:00,103.255,103.268,103.245,103.26,81897393.0
2006-11-03 13:48:00,103.26,103.266,103.25,103.258,35563253.0
2006-11-03 13:49:00,103.27,103.293,103.27,103.273,93898050.0
2006-11-03 13:50:00,103.265,103.282,103.26,103.26,37324353.0
2006-11-03 13:51:00,103.255,103.315,103.255,103.28,58347834.0
2006-11-03 13:52:00,103.28,103.304,103.28,103.297,120525259.0
2006-11-03 13:53:00,103.305,103.305,103.267,103.267,55137971.0
2006-11-03 13:54:00,103.28,103.315,103.28,103.29,88351620.0
2006-11-03 13:55:00,103.285,103.305,103.27,103.292,189051143.0
2006-11-03 13:56:00,103.29,103.295,103.27,103.283,160366897.0
2006-11-03 13:57:00,103.29,103.29,103.275,103.29,36257550.0
2006-11-03 13:58:00,103.29,103.31,103.27,103.285,108101902.0
2006-11-03 13:59:00,103.29,103.305,103.195,103.263,76016592.0
2006-11-03 14:00:00,103.27,103.695,103.265,103.64,106429279.0
2006-11-03 14:01:00,103.64,103.69,103.615,103.69,57290920.0
2006-11-03 14:02:00,103.687,103.687,103.625,103.625,148420468.0
2006-11-03 14:03:00,103.625,103.683,103.585,103.683,21351194.0
2006-11-03 14:04:00,103.67,103.735,103.66,103.662,35581228.0
2006-11-03 14:05:00,103.66,103.685,103.66,103.67,59885541.0
2006-11-03 14:06:00,103.665,103.715,103.665,103.695,92778108.0
2006-11-03 14:07:00,103.695,103.72,103.675,103.675,82231317.0
2006-11-03 14:08:00,103.693,103.715,103.655,103.685,92073442.0
2006-11-03 14:09:00,103.69,103.715,103.645,103.675,87509966.0
2006-11-03 14:10:00,103.725,103.725,103.655,103.66,126693364.0
2006-11-03 14:11:00,103.64,103.675,103.585,103.675,32759891.0
2006-11-03 14:12:00,103.635,103.67,103.605,103.605,55933076.0
2006-11-03 14:13:00,103.64,103.66,103.617,103.66,80491033.0
2006-11-03 14:14:00,103.66,103.695,103.613,103.675,46459423.0
2006-11-03 14:15:00,103.67,103.745,103.67,103.715,45369498.0
2006-11-03 14:16:00,103.71,103.72,103.695,103.705,66831282.0
2006-11-03 14:17:00,103.705,103.745,103.655,103.745,55711794.0
2006-11-03 14:18:00,103.708,103.735,103.695,103.695,61472358.0
2006-11-03 14:19:00,103.71,103.731,103.688,103.72,55930261.0
2006-11-03 14:20:00,103.72,103.721,103.677,103.72,44198163.0
2006-11-03 14:21:00,103.72,103.74,103.71,103.71,37352279.0
2006-11-03 14:22:00,103.7,103.72,103.686,103.695,67988948.0
2006-11-03 14:23:00,103.698,103.73,103.67,103.705,98589475.0
2006-11-03 14:24:00,103.71,103.725,103.69,103.715,78993872.0
2006-11-03 14:25:00,103.715,103.73,103.715,103.725,115492023.0
2006-11-03 14:26:00,103.725,103.725,103.683,103.695,126322483.0
2006-11-03 14:27:00,103.7,103.745,103.67,103.715,52692522.0
2006-11-03 14:28:00,103.715,103.738,103.715,103.73,35075711.0
2006-11-03 14:29:00,103.725,103.725,103.685,103.685,39459390.0
2006-11-03 14:30:00,103.68,103.694,103.66,103.66,88080020.0
2006-11-03 14:31:00,103.67,103.695,103.642,103.695,178268517.0
2006-11-03 14:32:00,103.695,103.7,103.665,103.7,44780589.0
2006-11-03 14:33:00,103.675,103.71,103.66,103.695,106919935.0
2006-11-03 14:34:00,103.675,103.703,103.675,103.703,69682791.0
2006-11-03 14:35:00,103.705,103.713,103.671,103.7,109943404.0
2006-11-03 14:36:00,103.705,103.705,103.665,103.665,15058405.0
2006-11-03 14:37:00,103.663,103.715,103.653,103.68,66478733.0
2006-11-03 14:38:00,103.67,103.695,103.66,103.66,104910114.0
2006-11-03 14:39:00,103.673,103.673,103.655,103.655,125395563.0
2006-11-03 14:40:00,103.645,103.685,103.645,103.685,162975088.0
2006-11-03 14:41:00,103.685,103.701,103.67,103.68,96466522.0
2006-11-03 14:42:00,103.687,103.695,103.687,103.695,37557267.0
2006-11-03 14:43:00,103.675,103.69,103.669,103.69,29703315.0
2006-11-03 14:44:00,103.683,103.683,103.647,103.65,79287591.0
2006-11-03 14:45:00,103.67,103.675,103.637,103.663,146470613.0
2006-11-03 14:46:00,103.67,103.7,103.645,103.7,34159653.0
2006-11-03 14:47:00,103.697,103.7,103.678,103.7,45249779.0
2006-11-03 14:48:00,103.695,103.717,103.688,103.688,35481111.0
2006-11-03 14:49:00,103.695,103.709,103.695,103.705,84659167.0
2006-11-03 14:50:00,103.695,103.72,103.695,103.695,61001880.0
2006-11-03 14:51:00,103.695,103.72,103.68,103.695,41913240.0
2006-11-03 14:52:00,103.69,103.73,103.69,103.715,89057461.0
2006-11-03 14:53:00,103.71,103.735,103.682,103.682,38619810.0
2006-11-03 14:54:00,103.685,103.735,103.685,103.73,193924209.0
2006-11-03 14:55:00,103.73,103.73,103.705,103.705,45618399.0
2006-11-03 14:56:00,103.72,103.74,103.695,103.74,75334917.0
2006-11-03 14:57:00,103.735,103.735,103.7,103.725,75049365.0
2006-11-03 14:58:00,103.73,103.735,103.678,103.72,78187126.0
2006-11-03 14:59:00,103.722,103.74,103.67,103.67,76846300.0
2006-11-03 15:00:00,103.69,103.735,103.69,103.7,22931629.0
2006-11-03 15:01:00,103.7,103.72,103.66,103.695,16960951.0
2006-11-03 15:02:00,103.695,103.695,103.64,103.64,98225993.0
2006-11-03 15:03:00,103.647,103.7,103.638,103.682,98623375.0
2006-11-03 15:04:00,103.7,103.75,103.7,103.72,65433034.0
2006-11-03 15:05:00,103.658,103.73,103.658,103.73,53638070.0
2006-11-03 15:06:00,103.73,103.755,103.73,103.755,31256445.0
2006-11-03 15:07:00,103.755,103.815,103.755,103.805,23107430.0
2006-11-03 15:08:00,103.82,103.83,103.77,103.83,129842810.0
2006-11-03 15:09:00,103.835,103.835,103.735,103.755,43453867.0
2006-11-03 15:10:00,103.74,103.81,103.705,103.81,41240219.0
2006-11-03 15:11:00,103.8,103.86,103.8,103.845,42721676.0
2006-11-03 15:12:00,103.85,103.85,103.8,103.8,69067454.0
2006-11-03 15:13:00,103.79,103.845,103.79,103.845,99160068.0
2006-11-03 15:14:00,103.845,103.862,103.83,103.855,81705689.0
2006-11-03 15:15:00,103.88,103.95,103.87,103.89,34578071.0
2006-11-03 15:16:00,103.895,103.91,103.851,103.9,74412751.0
2006-11-03 15:17:00,103.895,103.93,103.875,103.875,72918103.0
2006-11-03 15:18:00,103.88,103.94,103.865,103.94,64399514.0
2006-11-03 15:19:00,103.93,103.96,103.925,103.96,95517210.0
2006-11-03 15:20:00,103.96,103.96,103.86,103.885,319903312.0
2006-11-03 15:21:00,103.885,103.885,103.805,103.84,98609804.0
2006-11-03 15:22:00,103.8,103.845,103.78,103.82,83801631.0
2006-11-03 15:23:00,103.845,103.87,103.833,103.87,53520446.0
2006-11-03 15:24:00,103.86,103.905,103.805,103.905,91600872.0
2006-11-03 15:25:00,103.91,103.91,103.843,103.843,55928012.0
2006-11-03 15:26:00,103.845,103.895,103.812,103.875,45786996.0
2006-11-03 15:27:00,103.877,103.877,103.775,103.84,13675355.0
2006-11-03 15:28:00,103.83,103.873,103.783,103.83,112487452.0
2006-11-03 15:29:00,103.825,103.852,103.725,103.765,18592195.0
2006-11-03 15:30:00,103.775,103.985,103.775,103.97,58469537.0
2006-11-03 15:31:00,104.0,104.27,103.98,104.265,23436272.0
2006-11-03 15:32:00,104.265,104.265,104.132,104.162,139822799.0
2006-11-03 15:34:00,104.17,104.205,104.17,104.175,35071417.0
2006-11-03 15:35:00,104.18,104.225,104.18,104.21,67196773.0
2006-11-03 15:36:00,104.205,104.235,104.15,104.177,82098891.0
2006-11-03 15:37:00,104.173,104.225,104.152,104.175,45343231.0
2006-11-03 15:38:00,104.182,104.205,104.105,104.125,66958947.0
2006-11-03 15:39:00,104.15,104.185,104.14,104.147,57634648.0
2006-11-03 15:40:00,104.14,104.15,104.095,104.11,26144257.0
2006-11-03 15:41:00,104.09,104.16,104.08,104.13,14542057.0
2006-11-03 15:42:00,104.12,104.16,104.12,104.135,43199973.0
2006-11-03 15:43:00,104.14,104.195,104.14,104.16,47010013.0
2006-11-03 15:44:00,104.165,104.22,104.165,104.21,103528270.0
2006-11-03 15:45:00,104.205,104.295,104.205,104.295,117061458.0
2006-11-03 15:46:00,104.285,104.315,104.262,104.262,41519800.0
2006-11-03 15:47:00,104.26,104.28,104.23,104.23,25207181.0
2006-11-03 15:48:00,104.24,104.24,104.19,104.24,83172479.0
2006-11-03 15:49:00,104.25,104.25,104.205,104.237,30330911.0
2006-11-03 15:50:00,104.235,104.323,104.235,104.29,46051473.0
2006-11-03 15:51:00,104.305,104.305,104.26,104.263,83348782.0
2006-11-03 15:52:00,104.255,104.34,104.253,104.305,95286878.0
2006-11-03 15:53:00,104.31,104.335,104.25,104.33,93116902.0
2006-11-03 15:54:00,104.315,104.328,104.17,104.328,46014199.0
2006-11-03 15:55:00,104.325,104.342,104.255,104.275,58463992.0
2006-11-03 15:56:00,104.272,104.312,104.24,104.295,146911563.0
2006-11-03 15:57:00,104.31,104.375,104.295,104.35,84789393.0
2006-11-03 15:58:00,104.35,104.375,104.31,104.375,66025665.0
2006-11-03 15:59:00,104.37,104.395,104.31,104.37,53214614.0
2006-11-03 16:00:00,104.375,104.385,104.313,104.353,74314379.0
2006-11-03 16:01:00,104.355,104.384,104.31,104.382,37359547.0
2006-11-03 16:02:00,104.4,104.41,104.317,104.375,17869693.0
2006-11-03 16:03:00,104.372,104.395,104.33,104.395,158653173.0
2006-11-03 16:04:00,104.39,104.415,104.325,104.388,61899779.0
2006-11-03 16:05:00,104.37,104.385,104.33,104.348,136025267.0
2006-11-03 16:06:00,104.37,104.39,104.325,104.37,101340944.0
2006-11-03 16:07:00,104.37,104.392,104.37,104.38,153535266.0
2006-11-03 16:08:00,104.382,104.382,104.335,104.36,54344380.0
2006-11-03 16:09:00,104.375,104.4,104.33,104.39,36379271.0
2006-11-03 16:10:00,104.38,104.38,104.31,104.345,47466817.0
2006-11-03 16:11:00,104.34,104.35,104.31,104.327,151352671.0
2006-11-03 16:12:00,104.325,104.365,104.31,104.345,84121426.0
2006-11-03 16:13:00,104.34,104.36,104.3,104.355,103512517.0
2006-11-03 16:14:00,104.335,104.375,104.325,104.357,95065478.0
2006-11-03 16:15:00,104.368,104.368,104.25,104.335,42269235.0
2006-11-03 16:16:00,104.327,104.327,104.262,104.27,32497450.0
2006-11-03 16:17:00,104.285,104.375,104.285,104.31,82102745.0
2006-11-03 16:18:00,104.305,104.34,104.265,104.265,134935292.0
2006-11-03 16:19:00,104.288,104.343,104.275,104.305,102434240.0
2006-11-03 16:20:00,104.31,104.312,104.235,104.29,32255228.0
2006-11-03 16:21:00,104.32,104.36,104.3,104.34,24709469.0
2006-11-03 16:22:00,104.365,104.39,104.345,104.39,13136410.0
2006-11-03 16:23:00,104.385,104.405,104.36,104.405,67203269.0
2006-11-03 16:24:00,104.405,104.405,104.36,104.36,58693236.0
2006-11-03 16:25:00,104.4,104.435,104.4,104.428,37612156.0
2006-11-03 16:26:00,104.42,104.43,104.39,104.395,80400586.0
2006-11-03 16:27:00,104.4,104.4,104.332,104.35,42031844.0
2006-11-03 16:28:00,104.343,104.36,104.312,104.36,104916733.0
2006-11-03 16:29:00,104.34,104.4,104.285,104.353,71733213.0
2006-11-03 16:30:00,104.36,104.39,104.345,104.375,44664383.0
2006-11-03 16:31:00,104.373,104.378,104.35,104.377,132869504.0
2006-11-03 16:32:00,104.382,104.405,104.35,104.4,46230930.0
2006-11-03 16:33:00,104.395,104.41,104.303,104.37,107312904.0
2006-11-03 16:34:00,104.363,104.405,104.355,104.365,40663618.0
2006-11-03 16:35:00,104.348,104.375,104.335,104.375,23520470.0
2006-11-03 16:36:00,104.37,104.44,104.325,104.44,39098096.0
2006-11-03 16:37:00,104.44,104.44,104.365,104.38,170642104.0
2006-11-03 16:38:00,104.393,104.43,104.38,104.38,116832608.0
2006-11-03 16:39:00,104.37,104.4,104.333,104.392,83509184.0
2006-11-03 16:40:00,104.39,104.39,104.355,104.375,109292170.0
2006-11-03 16:41:00,104.38,104.387,104.345,104.387,40608657.0
2006-11-03 16:42:00,104.39,104.4,104.36,104.38,22134820.0
2006-11-03 16:43:00,104.375,104.375,104.32,104.36,88690614.0
2006-11-03 16:44:00,104.36,104.395,104.335,104.347,9257714.0
2006-11-03 16:45:00,104.36,104.36,104.31,104.348,103083598.0
2006-11-03 16:46:00,104.347,104.365,104.31,104.33,65114557.0
2006-11-03 16:47:00,104.315,104.36,104.29,104.335,55516347.0
2006-11-03 16:48:00,104.335,104.335,104.268,104.285,63383045.0
2006-11-03 16:49:00,104.28,104.32,104.264,104.265,61720179.0
2006-11-03 16:50:00,104.27,104.33,104.241,104.305,173566499.0
2006-11-03 16:51:00,104.302,104.345,104.302,104.345,95074664.0
2006-11-03 16:52:00,104.325,104.345,104.305,104.345,53963575.0
2006-11-03 16:53:00,104.35,104.37,104.31,104.355,89363355.0
2006-11-03 16:54:00,104.373,104.373,104.34,104.37,35205255.0
2006-11-03 16:55:00,104.355,104.358,104.31,104.358,77108164.0
2006-11-03 16:56:00,104.38,104.38,104.33,104.345,20800802.0
2006-11-03 16:57:00,104.35,104.375,104.32,104.35,57386050.0
2006-11-03 16:58:00,104.355,104.355,104.23,104.325,75601471.0
2006-11-03 16:59:00,104.32,104.32,104.18,104.18,26623263.0
2006-11-03 17:00:00,104.195,104.395,104.165,104.355,130052513.0
2006-11-03 17:01:00,104.35,104.395,104.345,104.355,96398598.0
2006-11-03 17:02:00,104.395,104.395,104.345,104.345,21983045.0
2006-11-03 17:03:00,104.4,104.4,104.33,104.365,151956304.0
2006-11-03 17:04:00,104.352,104.43,104.318,104.402,69103734.0
2006-11-03 17:05:00,104.395,104.41,104.34,104.39,34553625.0
2006-11-03 17:06:00,104.4,104.41,104.35,104.363,35313728.0
2006-11-03 17:07:00,104.37,104.382,104.313,104.365,66445415.0
2006-11-03 17:08:00,104.355,104.355,104.32,104.35,43492707.0
2006-11-03 17:09:00,104.35,104.355,104.251,104.323,106670116.0
2006-11-03 17:10:00,104.32,104.34,104.252,104.34,33785894.0
2006-11-03 17:11:00,104.335,104.35,104.29,104.305,85752719.0
2006-11-03 17:12:00,104.315,104.323,104.275,104.275,102797640.0
2006-11-03 17:13:00,104.29,104.3,104.22,104.265,172869420.0
2006-11-03 17:14:00,104.27,104.29,104.254,104.29,22065107.0
2006-11-03 17:15:00,104.285,104.308,104.285,104.3,47028685.0
2006-11-03 17:16:00,104.295,104.335,104.285,104.302,98077771.0
2006-11-03 17:17:00,104.31,104.343,104.3,104.32,66532636.0
2006-11-03 17:18:00,104.333,104.35,104.3,104.325,40096860.0
2006-11-03 17:19:00,104.335,104.345,104.33,104.34,124222232.0
2006-11-03 17:20:00,104.335,104.385,104.335,104.375,151773396.0
2006-11-03 17:21:00,104.395,104.413,104.36,104.395,204864736.0
2006-11-03 17:22:00,104.397,104.415,104.395,104.395,62968943.0
2006-11-03 17:23:00,104.393,104.435,104.355,104.415,24494747.0
2006-11-03 17:24:00,104.425,104.425,104.375,104.4,46804997.0
2006-11-03 17:25:00,104.393,104.415,104.373,104.415,106041169.0
2006-11-03 17:26:00,104.415,104.415,104.385,104.387,90846554.0
2006-11-03 17:27:00,104.41,104.43,104.38,104.38,84501553.0
2006-11-03 17:28:00,104.39,104.415,104.39,104.393,95328712.0
2006-11-03 17:29:00,104.388,104.42,104.388,104.392,69635901.0
2006-11-03 17:30:00,104.39,104.445,104.39,104.407,37620705.0
2006-11-03 17:31:00,104.397,104.51,104.397,104.505,120631636.0
2006-11-03 17:32:00,104.505,104.52,104.47,104.49,144985973.0
2006-11-03 17:33:00,104.495,104.53,104.458,104.49,123397516.0
2006-11-03 17:34:00,104.53,104.53,104.495,104.515,34103445.0
2006-11-03 17:35:00,104.515,104.515,104.48,104.492,72993990.0
2006-11-03 17:36:00,104.493,104.535,104.493,104.51,94136298.0
2006-11-03 17:37:00,104.51,104.51,104.475,104.51,83188150.0
2006-11-03 17:38:00,104.495,104.54,104.482,104.515,28766042.0
2006-11-03 17:39:00,104.515,104.545,104.465,104.545,108213976.0
2006-11-03 17:40:00,104.565,104.565,104.505,104.55,61217540.0
2006-11-03 17:41:00,104.535,104.563,104.498,104.547,78120929.0
2006-11-03 17:42:00,104.515,104.535,104.48,104.52,62239938.0
2006-11-03 17:43:00,104.51,104.533,104.492,104.492,72377199.0
2006-11-03 17:44:00,104.513,104.545,104.5,104.513,26485024.0
2006-11-03 17:45:00,104.525,104.56,104.525,104.56,101147262.0
2006-11-03 17:46:00,104.57,104.57,104.545,104.565,58468106.0
2006-11-03 17:47:00,104.575,104.575,104.495,104.495,122105772.0
2006-11-03 17:48:00,104.465,104.523,104.465,104.523,78500809.0
2006-11-03 17:49:00,104.52,104.535,104.49,104.535,163603981.0
2006-11-03 17:50:00,104.535,104.545,104.528,104.545,18351192.0
2006-11-03 17:51:00,104.545,104.56,104.518,104.535,110901453.0
2006-11-03 17:52:00,104.535,104.555,104.5,104.5,69546244.0
2006-11-03 17:53:00,104.54,104.546,104.51,104.533,112029974.0
2006-11-03 17:54:00,104.535,104.555,104.497,104.52,85771254.0
2006-11-03 17:55:00,104.52,104.53,104.475,104.49,57444427.0
2006-11-03 17:56:00,104.49,104.56,104.472,104.56,76254915.0
2006-11-03 17:57:00,104.545,104.551,104.535,104.545,106660863.0
2006-11-03 17:58:00,104.54,104.54,104.5,104.523,111593718.0
2006-11-03 17:59:00,104.525,104.54,104.47,104.515,117151766.0
2006-11-03 18:00:00,104.505,104.53,104.453,104.517,34156121.0
2006-11-03 18:01:00,104.503,104.573,104.485,104.555,202638121.0
2006-11-03 18:02:00,104.545,104.56,104.49,104.56,93170755.0
2006-11-03 18:03:00,104.56,104.58,104.557,104.56,55514438.0
2006-11-03 18:04:00,104.575,104.58,104.515,104.535,59164542.0
2006-11-03 18:05:00,104.54,104.57,104.502,104.57,175804972.0
2006-11-03 18:06:00,104.56,104.56,104.515,104.52,8563268.0
2006-11-03 18:07:00,104.535,104.535,104.49,104.53,22645469.0
2006-11-03 18:08:00,104.53,104.533,104.495,104.515,43304400.0
2006-11-03 18:09:00,104.52,104.52,104.465,104.465,33520185.0
2006-11-03 18:10:00,104.48,104.527,104.48,104.527,34152168.0
2006-11-03 18:11:00,104.527,104.532,104.52,104.52,58903237.0
2006-11-03 18:12:00,104.53,104.54,104.525,104.54,47530062.0
2006-11-03 18:13:00,104.545,104.58,104.525,104.565,136428451.0
2006-11-03 18:14:00,104.57,104.59,104.535,104.57,168954731.0
2006-11-03 18:15:00,104.56,104.575,104.527,104.565,35668404.0
2006-11-03 18:16:00,104.565,104.565,104.53,104.555,90719759.0
2006-11-03 18:17:00,104.56,104.587,104.56,104.575,80389591.0
2006-11-03 18:18:00,104.59,104.605,104.565,104.605,73320498.0
2006-11-03 18:19:00,104.595,104.595,104.575,104.575,76919733.0
2006-11-03 18:20:00,104.585,104.585,104.542,104.555,53637431.0
2006-11-03 18:21:00,104.56,104.565,104.529,104.565,57659381.0
2006-11-03 18:22:00,104.57,104.575,104.502,104.545,120161498.0
2006-11-03 18:23:00,104.53,104.583,104.53,104.567,198622424.0
2006-11-03 18:24:00,104.54,104.57,104.54,104.555,78487811.0
2006-11-03 18:25:00,104.55,104.55,104.493,104.53,94913188.0
2006-11-03 18:26:00,104.49,104.565,104.48,104.545,60281990.0
2006-11-03 18:27:00,104.54,104.566,104.54,104.55,110936396.0
2006-11-03 18:28:00,104.535,104.552,104.49,104.515,158980274.0
2006-11-03 18:29:00,104.505,104.535,104.483,104.517,46669445.0
2006-11-03 18:30:00,104.525,104.56,104.51,104.515,50777527.0
2006-11-03 18:31:00,104.515,104.55,104.51,104.54,26033498.0
2006-11-03 18:32:00,104.545,104.545,104.485,104.522,168801120.0
2006-11-03 18:33:00,104.525,104.525,104.47,104.525,39813098.0
2006-11-03 18:34:00,104.525,104.54,104.49,104.535,30868321.0
2006-11-03 18:35:00,104.545,104.553,104.537,104.542,29974006.0
2006-11-03 18:36:00,104.549,104.56,104.522,104.522,75307940.0
2006-11-03 18:37:00,104.53,104.53,104.46,104.525,27515835.0
2006-11-03 18:38:00,104.51,104.524,104.493,104.515,26252195.0
2006-11-03 18:39:00,104.515,104.538,104.5,104.522,28628590.0
2006-11-03 18:40:00,104.525,104.545,104.5,104.513,43121481.0
2006-11-03 18:41:00,104.515,104.535,104.515,104.535,46916046.0
2006-11-03 18:42:00,104.535,104.545,104.505,104.545,87608346.0
2006-11-03 18:43:00,104.545,104.545,104.5,104.51,194497384.0
2006-11-03 18:44:00,104.51,104.53,104.495,104.495,93878317.0
2006-11-03 18:45:00,104.512,104.545,104.512,104.54,34350854.0
2006-11-03 18:46:00,104.545,104.545,104.496,104.51,133595410.0
2006-11-03 18:47:00,104.52,104.538,104.52,104.525,17251013.0
2006-11-03 18:48:00,104.51,104.55,104.5,104.545,73875568.0
2006-11-03 18:49:00,104.55,104.57,104.535,104.57,112080744.0
2006-11-03 18:50:00,104.565,104.565,104.493,104.525,227382651.0
2006-11-03 18:51:00,104.53,104.575,104.493,104.575,218266343.0
2006-11-03 18:52:00,104.575,104.575,104.547,104.547,214902779.0
2006-11-03 18:53:00,104.555,104.555,104.515,104.55,129897711.0
2006-11-03 18:54:00,104.545,104.58,104.525,104.56,112178667.0
2006-11-03 18:55:00,104.565,104.571,104.532,104.542,57100166.0
2006-11-03 18:56:00,104.55,104.572,104.55,104.57,158617421.0
2006-11-03 18:57:00,104.565,104.58,104.545,104.56,96963064.0
2006-11-03 18:58:00,104.56,104.56,104.52,104.55,67276045.0
2006-11-03 18:59:00,104.555,104.565,104.525,104.525,47372072.0
2006-11-03 19:00:00,104.542,104.57,104.515,104.553,69835032.0
2006-11-03 19:01:00,104.553,104.56,104.53,104.558,103561735.0
2006-11-03 19:02:00,104.565,104.565,104.525,104.525,11121300.0
2006-11-03 19:03:00,104.515,104.555,104.51,104.555,97170892.0
2006-11-03 19:04:00,104.543,104.545,104.525,104.545,160413982.0
2006-11-03 19:05:00,104.535,104.555,104.535,104.55,101458678.0
2006-11-03 19:06:00,104.535,104.56,104.525,104.543,78581149.0
2006-11-03 19:07:00,104.535,104.573,104.535,104.545,54859483.0
2006-11-03 19:08:00,104.555,104.581,104.555,104.567,83574462.0
2006-11-03 19:09:00,104.572,104.58,104.553,104.56,52902689.0
2006-11-03 19:10:00,104.565,104.572,104.55,104.55,45901040.0
2006-11-03 19:11:00,104.58,104.58,104.547,104.547,26392150.0
2006-11-03 19:12:00,104.555,104.59,104.555,104.59,29978056.0
2006-11-03 19:13:00,104.585,104.6,104.585,104.6,62668015.0
2006-11-03 19:14:00,104.593,104.593,104.575,104.575,235336765.0
2006-11-03 19:15:00,104.593,104.594,104.543,104.59,164135919.0
2006-11-03 19:16:00,104.6,104.6,104.575,104.585,116442629.0
2006-11-03 19:17:00,104.58,104.58,104.545,104.565,45506065.0
2006-11-03 19:18:00,104.543,104.58,104.543,104.58,42483827.0
2006-11-03 19:19:00,104.56,104.608,104.54,104.588,78644396.0
2006-11-03 19:20:00,104.605,104.605,104.538,104.58,124571694.0
2006-11-03 19:21:00,104.577,104.58,104.57,104.575,32356062.0
2006-11-03 19:22:00,104.575,104.58,104.573,104.573,43993877.0
2006-11-03 19:23:00,104.575,104.58,104.57,104.575,75806349.0
2006-11-03 19:24:00,104.575,104.615,104.556,104.615,90486114.0
2006-11-03 19:25:00,104.61,104.622,104.592,104.61,66731619.0
2006-11-03 19:26:00,104.615,104.623,104.605,104.623,57566716.0
2006-11-03 19:27:00,104.62,104.645,104.62,104.645,35296838.0
2006-11-03 19:28:00,104.632,104.632,104.585,104.585,76310226.0
2006-11-03 19:29:00,104.595,104.599,104.573,104.597,119052341.0
2006-11-03 19:30:00,104.61,104.612,104.6,104.61,30424857.0
2006-11-03 19:31:00,104.605,104.606,104.58,104.595,35651814.0
2006-11-03 19:32:00,104.6,104.613,104.598,104.613,88820383.0
2006-11-03 19:33:00,104.61,104.64,104.608,104.63,51122799.0
2006-11-03 19:34:00,104.63,104.63,104.602,104.61,63009412.0
2006-11-03 19:35:00,104.63,104.64,104.608,104.63,154509627.0
2006-11-03 19:36:00,104.635,104.641,104.615,104.615,73817278.0
2006-11-03 19:37:00,104.63,104.63,104.6,104.605,72094308.0
2006-11-03 19:38:00,104.625,104.625,104.605,104.615,40589733.0
2006-11-03 19:39:00,104.62,104.62,104.59,104.612,51815900.0
2006-11-03 19:40:00,104.607,104.61,104.575,104.61,83838507.0
2006-11-03 19:41:00,104.61,104.61,104.537,104.585,93172557.0
2006-11-03 19:42:00,104.57,104.581,104.556,104.58,45462914.0
2006-11-03 19:43:00,104.588,104.591,104.563,104.59,49003991.0
2006-11-03 19:44:00,104.585,104.585,104.55,104.55,44239234.0
2006-11-03 19:45:00,104.555,104.573,104.55,104.573,17948520.0
2006-11-03 19:46:00,104.54,104.565,104.535,104.555,207270549.0
2006-11-03 19:47:00,104.55,104.572,104.55,104.563,83899110.0
2006-11-03 19:48:00,104.56,104.564,104.545,104.563,52571572.0
2006-11-03 19:49:00,104.562,104.562,104.548,104.548,10963242.0
2006-11-03 19:50:00,104.545,104.55,104.54,104.55,79292317.0
2006-11-03 19:51:00,104.56,104.56,104.525,104.535,68256063.0
2006-11-03 19:52:00,104.533,104.58,104.533,104.543,96098258.0
2006-11-03 19:53:00,104.545,104.58,104.545,104.552,45555887.0
2006-11-03 19:54:00,104.57,104.57,104.52,104.535,49237775.0
2006-11-03 19:55:00,104.535,104.54,104.517,104.54,57306885.0
2006-11-03 19:56:00,104.545,104.565,104.523,104.545,57359914.0
2006-11-03 19:57:00,104.567,104.567,104.545,104.565,16926275.0
2006-11-03 19:58:00,104.565,104.565,104.54,104.54,91982695.0
2006-11-03 19:59:00,104.543,104.543,104.485,104.532,53143638.0
2006-11-03 20:00:00,104.535,104.547,104.515,104.515,158264464.0
2006-11-03 20:01:00,104.55,104.55,104.49,104.51,65517499.0
2006-11-03 20:02:00,104.51,104.545,104.51,104.535,25500817.0
2006-11-03 20:03:00,104.535,104.55,104.525,104.525,29645095.0
2006-11-03 20:04:00,104.525,104.545,104.52,104.52,58555909.0
2006-11-03 20:05:00,104.515,104.567,104.488,104.543,27691285.0
2006-11-03 20:06:00,104.543,104.565,104.543,104.56,22780624.0
2006-11-03 20:07:00,104.56,104.56,104.53,104.532,92252568.0
2006-11-03 20:08:00,104.54,104.565,104.54,104.555,32171405.0
2006-11-03 20:09:00,104.56,104.57,104.54,104.57,92627737.0
2006-11-03 20:10:00,104.535,104.56,104.533,104.533,86476908.0
2006-11-03 20:11:00,104.525,104.562,104.525,104.535,122917754.0
2006-11-03 20:12:00,104.53,104.56,104.53,104.56,18631657.0
2006-11-03 20:13:00,104.56,104.56,104.505,104.532,67597897.0
2006-11-03 20:14:00,104.535,104.54,104.52,104.53,110857676.0
2006-11-03 20:16:00,104.54,104.54,104.524,104.535,76839644.0
2006-11-03 20:18:00,104.535,104.55,104.52,104.52,15936066.0
2006-11-03 20:19:00,104.515,104.585,104.515,104.585,49241472.0
2006-11-03 20:20:00,104.58,104.58,104.55,104.573,90450384.0
2006-11-03 20:21:00,104.568,104.59,104.519,104.585,79973740.0
2006-11-03 20:22:00,104.588,104.605,104.557,104.572,187398854.0
2006-11-03 20:23:00,104.572,104.572,104.555,104.57,49076268.0
2006-11-03 20:24:00,104.565,104.572,104.56,104.56,39461948.0
2006-11-03 20:25:00,104.56,104.58,104.557,104.58,14418332.0
2006-11-03 20:26:00,104.575,104.575,104.553,104.575,57091931.0
2006-11-03 20:27:00,104.575,104.575,104.548,104.548,86006048.0
2006-11-03 20:28:00,104.545,104.557,104.545,104.545,81472155.0
2006-11-03 20:30:00,104.547,104.555,104.535,104.545,15772362.0
2006-11-03 20:31:00,104.543,104.543,104.543,104.543,13351967.0
2006-11-03 20:32:00,104.555,104.555,104.528,104.54,18163203.0
2006-11-03 20:33:00,104.535,104.536,104.515,104.515,51496059.0
2006-11-03 20:34:00,104.51,104.523,104.51,104.51,94272298.0
2006-11-03 20:35:00,104.502,104.527,104.502,104.527,137648329.0
2006-11-03 20:36:00,104.533,104.545,104.533,104.537,70231661.0
2006-11-03 20:37:00,104.53,104.541,104.515,104.54,96625727.0
2006-11-03 20:38:00,104.533,104.541,104.502,104.54,104974470.0
2006-11-03 20:39:00,104.545,104.545,104.5,104.525,90916348.0
2006-11-03 20:40:00,104.523,104.533,104.505,104.505,17308959.0
2006-11-03 20:41:00,104.52,104.54,104.5,104.5,61444516.0
2006-11-03 20:42:00,104.535,104.535,104.485,104.485,76201515.0
2006-11-03 20:43:00,104.49,104.52,104.49,104.52,36077771.0
2006-11-03 20:44:00,104.53,104.53,104.493,104.493,87581590.0
2006-11-03 20:45:00,104.49,104.54,104.46,104.46,67905245.0
2006-11-03 20:46:00,104.515,104.515,104.493,104.5,25976553.0
2006-11-03 20:47:00,104.52,104.52,104.478,104.49,35600060.0
2006-11-03 20:48:00,104.495,104.51,104.495,104.51,42463690.0
2006-11-03 20:49:00,104.513,104.522,104.505,104.522,61801351.0
2006-11-03 20:50:00,104.525,104.525,104.474,104.512,88511810.0
2006-11-03 20:51:00,104.515,104.515,104.485,104.485,11089090.0
2006-11-03 20:52:00,104.475,104.503,104.475,104.49,40522347.0
2006-11-03 20:53:00,104.49,104.502,104.462,104.497,76558369.0
2006-11-03 20:54:00,104.503,104.517,104.485,104.485,13801383.0
2006-11-03 20:55:00,104.485,104.538,104.485,104.51,81484090.0
2006-11-03 20:56:00,104.515,104.534,104.495,104.525,157771095.0
2006-11-03 20:57:00,104.525,104.545,104.525,104.545,38806265.0
2006-11-03 20:58:00,104.54,104.547,104.54,104.547,5367524.0
2006-11-03 20:59:00,104.55,104.57,104.55,104.56,87768478.0
2006-11-03 21:00:00,104.56,104.563,104.53,104.53,29739162.0
2006-11-03 21:01:00,104.53,104.545,104.53,104.54,22193390.0
2006-11-03 21:02:00,104.535,104.537,104.529,104.537,99860372.0
2006-11-03 21:03:00,104.532,104.545,104.532,104.54,54997527.0
2006-11-03 21:04:00,104.545,104.545,104.53,104.535,38144065.0
2006-11-03 21:05:00,104.53,104.533,104.515,104.515,60471710.0
2006-11-03 21:06:00,104.51,104.53,104.51,104.52,138291031.0
2006-11-03 21:07:00,104.52,104.537,104.515,104.515,18918346.0
2006-11-03 21:08:00,104.515,104.535,104.515,104.52,100589573.0
2006-11-03 21:09:00,104.515,104.525,104.51,104.513,53339950.0
2006-11-03 21:10:00,104.515,104.528,104.515,104.522,30516444.0
2006-11-03 21:11:00,104.53,104.537,104.515,104.537,12325869.0
2006-11-03 21:12:00,104.54,104.548,104.515,104.54,86380557.0
2006-11-03 21:13:00,104.533,104.543,104.533,104.538,274570539.0
2006-11-03 21:14:00,104.55,104.56,104.53,104.56,107432022.0
2006-11-03 21:15:00,104.555,104.555,104.515,104.515,78522092.0
2006-11-03 21:16:00,104.52,104.528,104.52,104.525,33869999.0
2006-11-03 21:17:00,104.515,104.515,104.49,104.508,70777082.0
2006-11-03 21:18:00,104.505,104.505,104.446,104.48,74877862.0
2006-11-03 21:19:00,104.495,104.5,104.48,104.48,132475546.0
2006-11-03 21:20:00,104.485,104.5,104.475,104.475,53691317.0
2006-11-03 21:21:00,104.475,104.507,104.475,104.495,26157617.0
2006-11-03 21:22:00,104.5,104.52,104.485,104.52,66863286.0
2006-11-03 21:23:00,104.49,104.526,104.49,104.515,98999489.0
2006-11-03 21:24:00,104.503,104.53,104.503,104.53,2632390.0
2006-11-03 21:25:00,104.517,104.56,104.505,104.525,135697745.0
2006-11-03 21:26:00,104.52,104.52,104.485,104.505,103748089.0
2006-11-03 21:27:00,104.5,104.515,104.477,104.5,119525988.0
2006-11-03 21:28:00,104.505,104.51,104.505,104.505,48355007.0
2006-11-03 21:29:00,104.5,104.52,104.5,104.505,129665442.0
2006-11-03 21:30:00,104.505,104.506,104.483,104.483,56355871.0
2006-11-03 21:31:00,104.475,104.505,104.46,104.495,66338680.0
2006-11-03 21:32:00,104.5,104.52,104.49,104.52,119211876.0
2006-11-03 21:33:00,104.52,104.52,104.501,104.515,55010226.0
2006-11-03 21:34:00,104.515,104.529,104.51,104.51,160280196.0
2006-11-03 21:35:00,104.502,104.515,104.458,104.48,32309153.0
2006-11-03 21:36:00,104.48,104.5,104.48,104.495,54037274.0
2006-11-03 21:37:00,104.5,104.513,104.5,104.51,39458728.0
2006-11-03 21:38:00,104.52,104.52,104.475,104.51,80715222.0
2006-11-03 21:39:00,104.512,104.513,104.499,104.5,158822760.0
2006-11-03 21:40:00,104.505,104.505,104.472,104.473,47863030.0
2006-11-03 21:41:00,104.485,104.486,104.475,104.48,85173841.0
2006-11-03 21:42:00,104.48,104.485,104.475,104.475,35209437.0
2006-11-03 21:43:00,104.48,104.501,104.48,104.48,66939508.0
2006-11-03 21:44:00,104.475,104.485,104.435,104.485,14450761.0
2006-11-03 21:45:00,104.485,104.488,104.465,104.465,71643529.0
2006-11-03 21:46:00,104.46,104.493,104.46,104.493,57547574.0
2006-11-03 21:47:00,104.485,104.494,104.46,104.46,120407697.0
2006-11-03 21:48:00,104.47,104.478,104.468,104.468,115944233.0
2006-11-03 21:49:00,104.47,104.485,104.45,104.48,119925103.0
2006-11-03 21:50:00,104.47,104.477,104.455,104.455,114065575.0
2006-11-03 21:51:00,104.45,104.47,104.437,104.47,152256516.0
2006-11-03 21:52:00,104.48,104.493,104.469,104.493,30264372.0
2006-11-03 21:53:00,104.49,104.504,104.487,104.5,42904834.0
2006-11-03 21:54:00,104.5,104.5,104.463,104.47,117594026.0
2006-11-03 21:55:00,104.495,104.505,104.468,104.48,76433774.0
2006-11-03 21:56:00,104.447,104.475,104.44,104.445,91948000.0
2006-11-03 21:57:00,104.45,104.46,104.445,104.46,54826992.0
2006-11-03 21:58:00,104.45,104.45,104.433,104.45,52031356.0
2006-11-03 21:59:00,104.435,104.46,104.43,104.43,132234786.0
2006-11-03 22:00:00,104.45,104.48,104.434,104.48,120158686.0
2006-11-06 00:14:00,104.475,104.481,104.467,104.47,58763294.0
2006-11-06 00:15:00,104.473,104.473,104.432,104.45,20486374.0
2006-11-06 00:16:00,104.45,104.45,104.411,104.435,72550463.0
2006-11-06 00:17:00,104.435,104.445,104.425,104.425,21599599.0
2006-11-06 00:19:00,104.425,104.44,104.419,104.44,124885095.0
2006-11-06 00:20:00,104.43,104.43,104.41,104.43,89595379.0
2006-11-06 00:21:00,104.433,104.456,104.433,104.455,92688007.0
2006-11-06 00:23:00,104.45,104.45,104.435,104.435,10996346.0
2006-11-06 00:24:00,104.432,104.44,104.432,104.435,32571690.0
2006-11-06 00:27:00,104.435,104.435,104.422,104.422,24370058.0
2006-11-06 00:29:00,104.418,104.425,104.415,104.423,40810628.0
2006-11-06 00:31:00,104.418,104.43,104.415,104.424,24914415.0
2006-11-06 00:32:00,104.425,104.435,104.42,104.435,57573690.0
2006-11-06 00:33:00,104.433,104.452,104.433,104.445,58275538.0
2006-11-06 00:34:00,104.445,104.475,104.445,104.46,57715165.0
2006-11-06 00:35:00,104.455,104.48,104.455,104.48,130981503.0
2006-11-06 00:36:00,104.455,104.478,104.435,104.478,132605689.0
2006-11-06 00:37:00,104.48,104.485,104.46,104.475,50012139.0
2006-11-06 00:38:00,104.48,104.497,104.48,104.485,25536145.0
2006-11-06 00:39:00,104.49,104.505,104.475,104.475,156894501.0
2006-11-06 00:40:00,104.485,104.49,104.48,104.49,26956722.0
2006-11-06 00:41:00,104.485,104.485,104.465,104.465,28856871.0
2006-11-06 00:42:00,104.465,104.47,104.46,104.47,36089208.0
2006-11-06 00:43:00,104.47,104.47,104.39,104.46,43758245.0
2006-11-06 00:44:00,104.452,104.452,104.413,104.43,81317551.0
2006-11-06 00:45:00,104.427,104.43,104.417,104.43,31351568.0
2006-11-06 00:47:00,104.425,104.43,104.42,104.428,44240015.0
2006-11-06 00:48:00,104.43,104.47,104.43,104.442,63473721.0
2006-11-06 00:49:00,104.45,104.45,104.44,104.44,40741107.0
2006-11-06 00:50:00,104.443,104.455,104.435,104.445,72573161.0
2006-11-06 00:51:00,104.45,104.48,104.435,104.48,27931873.0
2006-11-06 00:52:00,104.5,104.52,104.487,104.487,150797430.0
2006-11-06 00:55:00,104.485,104.485,104.46,104.46,52914971.0
2006-11-06 00:56:00,104.455,104.455,104.4,104.4,118551703.0
2006-11-06 00:57:00,104.41,104.46,104.405,104.405,101543444.0
2006-11-06 00:58:00,104.447,104.447,104.427,104.44,51476855.0
2006-11-06 00:59:00,104.443,104.465,104.405,104.423,51675003.0
2006-11-06 01:00:00,104.425,104.475,104.405,104.405,150016664.0
2006-11-06 01:01:00,104.44,104.47,104.44,104.443,81596807.0
2006-11-06 01:02:00,104.46,104.46,104.43,104.43,88767770.0
2006-11-06 01:03:00,104.425,104.43,104.415,104.43,131357504.0
2006-11-06 01:05:00,104.425,104.46,104.425,104.45,113632198.0
2006-11-06 01:06:00,104.44,104.465,104.43,104.465,59300559.0
2006-11-06 01:07:00,104.435,104.485,104.435,104.485,141954509.0
2006-11-06 01:08:00,104.46,104.47,104.445,104.47,75114520.0
2006-11-06 01:10:00,104.47,104.47,104.415,104.415,53082669.0
2006-11-06 01:11:00,104.42,104.44,104.42,104.44,43526053.0
2006-11-06 01:12:00,104.445,104.446,104.405,104.435,63200031.0
2006-11-06 01:13:00,104.433,104.45,104.404,104.422,47910084.0
2006-11-06 01:14:00,104.43,104.45,104.408,104.45,16247886.0
2006-11-06 01:15:00,104.435,104.435,104.38,104.38,36171343.0
2006-11-06 01:16:00,104.375,104.44,104.375,104.44,65361663.0
2006-11-06 01:17:00,104.437,104.456,104.43,104.435,82751816.0
2006-11-06 01:18:00,104.435,104.445,104.38,104.435,91053819.0
2006-11-06 01:19:00,104.445,104.445,104.409,104.41,139234329.0
2006-11-06 01:20:00,104.408,104.423,104.382,104.387,114052611.0
2006-11-06 01:21:00,104.39,104.41,104.39,104.41,101150024.0
2006-11-06 01:22:00,104.42,104.455,104.395,104.44,79825184.0
2006-11-06 01:23:00,104.43,104.446,104.395,104.43,39728683.0
2006-11-06 01:25:00,104.43,104.44,104.415,104.44,78913650.0
2006-11-06 01:26:00,104.44,104.44,104.405,104.405,47120028.0
2006-11-06 01:27:00,104.392,104.43,104.392,104.41,65907306.0
2006-11-06 01:28:00,104.393,104.435,104.393,104.435,68624873.0
2006-11-06 01:30:00,104.44,104.44,104.43,104.435,98172544.0
2006-11-06 01:31:00,104.44,104.44,104.417,104.43,92864454.0
2006-11-06 01:33:00,104.43,104.43,104.395,104.395,32689355.0
2006-11-06 01:34:00,104.395,104.42,104.385,104.405,34573417.0
2006-11-06 01:35:00,104.41,104.415,104.378,104.415,118098847.0
2006-11-06 01:36:00,104.415,104.427,104.413,104.413,137620676.0
2006-11-06 01:37:00,104.415,104.425,104.41,104.425,80336641.0
2006-11-06 01:38:00,104.413,104.43,104.413,104.413,12029468.0
2006-11-06 01:39:00,104.42,104.451,104.377,104.377,54766398.0
2006-11-06 01:42:00,104.422,104.435,104.415,104.417,40349037.0
2006-11-06 01:43:00,104.425,104.435,104.381,104.435,54238316.0
2006-11-06 01:44:00,104.43,104.435,104.4,104.435,40210501.0
2006-11-06 01:45:00,104.43,104.433,104.39,104.433,36050240.0
2006-11-06 01:46:00,104.413,104.418,104.387,104.387,101505638.0
2006-11-06 01:47:00,104.385,104.42,104.375,104.395,36092154.0
2006-11-06 01:48:00,104.405,104.42,104.39,104.42,19625655.0
2006-11-06 01:49:00,104.43,104.43,104.4,104.42,93102569.0
2006-11-06 01:50:00,104.42,104.432,104.397,104.415,83395112.0
2006-11-06 01:51:00,104.42,104.43,104.415,104.415,46293601.0
2006-11-06 01:52:00,104.43,104.43,104.42,104.423,55866724.0
2006-11-06 01:54:00,104.43,104.43,104.413,104.43,30854576.0
2006-11-06 01:55:00,104.418,104.418,104.38,104.388,57467416.0
2006-11-06 01:56:00,104.395,104.4,104.39,104.397,56112766.0
2006-11-06 01:57:00,104.395,104.4,104.379,104.382,172712012.0
2006-11-06 01:58:00,104.39,104.398,104.39,104.398,128811609.0
2006-11-06 01:59:00,104.38,104.39,104.331,104.39,102146260.0
2006-11-06 02:00:00,104.38,104.391,104.35,104.38,100845358.0
2006-11-06 02:01:00,104.398,104.398,104.33,104.35,117314767.0
2006-11-06 02:02:00,104.332,104.332,104.255,104.285,160007422.0
2006-11-06 02:03:00,104.307,104.343,104.3,104.325,54314941.0
2006-11-06 02:04:00,104.328,104.348,104.3,104.348,62457792.0
2006-11-06 02:05:00,104.36,104.367,104.335,104.36,33969586.0
2006-11-06 02:06:00,104.355,104.365,104.35,104.35,55871273.0
2006-11-06 02:07:00,104.353,104.353,104.32,104.32,52491521.0
2006-11-06 02:08:00,104.305,104.345,104.305,104.33,48551233.0
2006-11-06 02:09:00,104.335,104.36,104.335,104.36,92363620.0
2006-11-06 02:10:00,104.36,104.37,104.36,104.37,94443670.0
2006-11-06 02:11:00,104.36,104.363,104.355,104.355,21173434.0
2006-11-06 02:12:00,104.345,104.385,104.33,104.385,38568235.0
2006-11-06 02:13:00,104.387,104.387,104.365,104.383,93295623.0
2006-11-06 02:14:00,104.383,104.385,104.38,104.38,37677926.0
2006-11-06 02:15:00,104.385,104.4,104.385,104.4,8807620.0
2006-11-06 02:16:00,104.395,104.395,104.364,104.385,50053818.0
2006-11-06 02:17:00,104.377,104.405,104.372,104.372,42281293.0
2006-11-06 02:18:00,104.38,104.395,104.375,104.375,59965688.0
2006-11-06 02:19:00,104.37,104.415,104.355,104.405,106650192.0
2006-11-06 02:20:00,104.358,104.437,104.358,104.4,58945646.0
2006-11-06 02:21:00,104.393,104.412,104.393,104.393,12558167.0
2006-11-06 02:22:00,104.405,104.405,104.39,104.395,81386530.0
2006-11-06 02:23:00,104.393,104.397,104.39,104.395,131367587.0
2006-11-06 02:24:00,104.395,104.405,104.388,104.4,107833135.0
2006-11-06 02:25:00,104.395,104.405,104.39,104.405,8336147.0
2006-11-06 02:26:00,104.405,104.405,104.38,104.38,36224906.0
2006-11-06 02:27:00,104.39,104.408,104.38,104.4,88298265.0
2006-11-06 02:28:00,104.4,104.41,104.385,104.4,96935756.0
2006-11-06 02:29:00,104.395,104.41,104.38,104.41,95424324.0
2006-11-06 02:30:00,104.4,104.415,104.4,104.403,53401428.0
2006-11-06 02:31:00,104.405,104.41,104.395,104.403,63272054.0
2006-11-06 02:33:00,104.415,104.415,104.387,104.39,51531090.0
2006-11-06 02:34:00,104.41,104.41,104.38,104.38,81996723.0
2006-11-06 02:35:00,104.383,104.409,104.365,104.365,58651785.0
2006-11-06 02:36:00,104.41,104.432,104.38,104.42,37321453.0
2006-11-06 02:37:00,104.43,104.43,104.415,104.42,74477684.0
2006-11-06 02:38:00,104.41,104.42,104.41,104.41,101322269.0
2006-11-06 02:39:00,104.407,104.425,104.407,104.418,116534802.0
2006-11-06 02:40:00,104.42,104.425,104.397,104.425,140187602.0
2006-11-06 02:41:00,104.415,104.415,104.33,104.415,86127336.0
2006-11-06 02:42:00,104.415,104.431,104.409,104.427,82984172.0
2006-11-06 02:43:00,104.42,104.42,104.41,104.41,72318728.0
2006-11-06 02:44:00,104.415,104.432,104.415,104.415,40154691.0
2006-11-06 02:45:00,104.43,104.43,104.415,104.43,17286822.0
2006-11-06 02:46:00,104.422,104.422,104.4,104.403,46764358.0
2006-11-06 02:47:00,104.405,104.415,104.395,104.415,68695687.0
2006-11-06 02:48:00,104.41,104.41,104.382,104.41,40406659.0
2006-11-06 02:49:00,104.405,104.405,104.375,104.39,48906088.0
2006-11-06 02:50:00,104.395,104.42,104.393,104.42,50704649.0
2006-11-06 02:51:00,104.43,104.43,104.4,104.42,69847982.0
2006-11-06 02:52:00,104.415,104.415,104.39,104.395,140174294.0
2006-11-06 02:53:00,104.395,104.4,104.38,104.4,59814967.0
2006-11-06 02:54:00,104.41,104.41,104.334,104.335,121375986.0
2006-11-06 02:55:00,104.335,104.405,104.325,104.405,84981981.0
2006-11-06 02:56:00,104.41,104.415,104.385,104.405,132630759.0
2006-11-06 02:57:00,104.41,104.426,104.41,104.41,84880255.0
2006-11-06 02:58:00,104.413,104.433,104.41,104.43,81908056.0
2006-11-06 02:59:00,104.395,104.428,104.395,104.395,156789991.0
2006-11-06 03:00:00,104.393,104.434,104.38,104.423,54036395.0
2006-11-06 03:01:00,104.42,104.437,104.405,104.437,51626574.0
2006-11-06 03:02:00,104.375,104.43,104.375,104.42,103415258.0
2006-11-06 03:03:00,104.41,104.419,104.405,104.405,119664586.0
2006-11-06 03:04:00,104.42,104.425,104.39,104.425,51095956.0
2006-11-06 03:05:00,104.425,104.425,104.39,104.39,33291299.0
2006-11-06 03:06:00,104.368,104.387,104.353,104.385,41841246.0
2006-11-06 03:07:00,104.387,104.387,104.369,104.38,160422791.0
2006-11-06 03:08:00,104.38,104.395,104.38,104.39,29202169.0
2006-11-06 03:09:00,104.375,104.403,104.375,104.403,70851471.0
2006-11-06 03:10:00,104.39,104.44,104.39,104.44,41850135.0
2006-11-06 03:11:00,104.432,104.434,104.426,104.43,63914732.0
2006-11-06 03:12:00,104.428,104.444,104.415,104.443,46548835.0
2006-11-06 03:13:00,104.442,104.442,104.403,104.42,178842468.0
2006-11-06 03:14:00,104.43,104.44,104.42,104.427,34723191.0
2006-11-06 03:15:00,104.43,104.44,104.411,104.412,89517341.0
2006-11-06 03:16:00,104.42,104.42,104.402,104.41,47875541.0
2006-11-06 03:17:00,104.41,104.415,104.4,104.415,35548865.0
2006-11-06 03:18:00,104.415,104.415,104.403,104.405,31451633.0
2006-11-06 03:19:00,104.41,104.423,104.41,104.415,29629283.0
2006-11-06 03:20:00,104.405,104.425,104.4,104.4,168305623.0
2006-11-06 03:21:00,104.395,104.416,104.382,104.4,27030958.0
2006-11-06 03:22:00,104.395,104.405,104.39,104.39,48583775.0
2006-11-06 03:23:00,104.408,104.408,104.38,104.395,125478507.0
2006-11-06 03:24:00,104.41,104.41,104.36,104.405,139997327.0
2006-11-06 03:25:00,104.41,104.41,104.388,104.395,59858086.0
2006-11-06 03:26:00,104.385,104.405,104.385,104.393,64693093.0
2006-11-06 03:27:00,104.395,104.42,104.392,104.42,54187002.0
2006-11-06 03:28:00,104.419,104.423,104.4,104.413,27496319.0
2006-11-06 03:29:00,104.415,104.415,104.395,104.395,144600760.0
2006-11-06 03:30:00,104.398,104.415,104.39,104.393,41865645.0
2006-11-06 03:31:00,104.405,104.428,104.405,104.42,43218540.0
2006-11-06 03:32:00,104.427,104.428,104.405,104.405,25459735.0
2006-11-06 03:33:00,104.405,104.43,104.405,104.41,97113369.0
2006-11-06 03:34:00,104.413,104.413,104.405,104.405,40500723.0
2006-11-06 03:35:00,104.405,104.412,104.39,104.412,34787666.0
2006-11-06 03:36:00,104.415,104.415,104.415,104.415,2193605.0
2006-11-06 03:37:00,104.42,104.42,104.41,104.41,78698196.0
2006-11-06 03:38:00,104.415,104.436,104.405,104.423,84530786.0
2006-11-06 03:39:00,104.43,104.44,104.395,104.44,88999086.0
2006-11-06 03:40:00,104.45,104.45,104.43,104.43,127772754.0
2006-11-06 03:41:00,104.422,104.43,104.412,104.43,101000017.0
2006-11-06 03:42:00,104.43,104.455,104.425,104.455,21534996.0
2006-11-06 03:43:00,104.455,104.455,104.387,104.42,75431964.0
2006-11-06 03:44:00,104.425,104.463,104.416,104.463,22636877.0
2006-11-06 03:45:00,104.46,104.46,104.415,104.415,54179691.0
2006-11-06 03:46:00,104.41,104.44,104.41,104.43,17537706.0
2006-11-06 03:47:00,104.43,104.433,104.41,104.41,53290265.0
2006-11-06 03:48:00,104.41,104.418,104.41,104.415,69922506.0
2006-11-06 03:49:00,104.402,104.436,104.402,104.405,142113225.0
2006-11-06 03:50:00,104.4,104.423,104.4,104.42,55152610.0
2006-11-06 03:51:00,104.415,104.42,104.395,104.42,31363554.0
2006-11-06 03:52:00,104.415,104.435,104.397,104.402,59607586.0
2006-11-06 03:53:00,104.4,104.41,104.4,104.41,86607569.0
2006-11-06 03:54:00,104.405,104.409,104.348,104.39,102932587.0
2006-11-06 03:55:00,104.4,104.4,104.357,104.373,41060902.0
2006-11-06 03:56:00,104.375,104.385,104.338,104.38,41402096.0
2006-11-06 03:57:00,104.38,104.38,104.325,104.33,62283973.0
2006-11-06 03:58:00,104.333,104.361,104.333,104.345,58340192.0
2006-11-06 03:59:00,104.35,104.35,104.34,104.345,16261792.0
2006-11-06 04:00:00,104.345,104.35,104.335,104.35,75969981.0
2006-11-06 04:01:00,104.35,104.35,104.3,104.345,165284590.0
2006-11-06 04:02:00,104.35,104.365,104.285,104.345,66187163.0
2006-11-06 04:03:00,104.34,104.355,104.34,104.355,71312247.0
2006-11-06 04:04:00,104.36,104.36,104.329,104.352,66174931.0
2006-11-06 04:05:00,104.355,104.355,104.33,104.335,94518918.0
2006-11-06 04:06:00,104.345,104.36,104.345,104.36,21273608.0
2006-11-06 04:07:00,104.36,104.365,104.35,104.36,59022027.0
2006-11-06 04:08:00,104.355,104.36,104.355,104.36,50787888.0
2006-11-06 04:09:00,104.36,104.375,104.355,104.37,45789786.0
2006-11-06 04:10:00,104.365,104.367,104.357,104.357,18983436.0
2006-11-06 04:11:00,104.36,104.365,104.35,104.353,42863907.0
2006-11-06 04:12:00,104.353,104.367,104.353,104.365,126299662.0
2006-11-06 04:13:00,104.362,104.375,104.362,104.365,26652902.0
2006-11-06 04:15:00,104.36,104.375,104.36,104.37,24767878.0
2006-11-06 04:16:00,104.365,104.39,104.365,104.37,99159377.0
2006-11-06 04:17:00,104.38,104.39,104.335,104.37,142386704.0
2006-11-06 04:18:00,104.375,104.385,104.365,104.37,112986781.0
2006-11-06 04:19:00,104.363,104.377,104.355,104.355,66829726.0
2006-11-06 04:20:00,104.36,104.37,104.335,104.37,14558190.0
2006-11-06 04:21:00,104.36,104.375,104.325,104.367,73813472.0
2006-11-06 04:22:00,104.37,104.37,104.335,104.335,58352034.0
2006-11-06 04:23:00,104.335,104.34,104.322,104.335,112214432.0
2006-11-06 04:27:00,104.34,104.34,104.312,104.325,128567222.0
2006-11-06 04:29:00,104.327,104.343,104.325,104.343,106902779.0
2006-11-06 04:30:00,104.34,104.342,104.32,104.32,76621126.0
2006-11-06 04:31:00,104.315,104.355,104.315,104.34,58012744.0
2006-11-06 04:32:00,104.34,104.347,104.309,104.347,108490721.0
2006-11-06 04:33:00,104.355,104.36,104.325,104.36,18599634.0
2006-11-06 04:34:00,104.355,104.355,104.325,104.325,99959783.0
2006-11-06 04:35:00,104.325,104.343,104.323,104.323,48832015.0
2006-11-06 04:37:00,104.32,104.322,104.315,104.315,49143950.0
2006-11-06 04:38:00,104.325,104.325,104.31,104.31,60728323.0
2006-11-06 04:39:00,104.315,104.325,104.31,104.32,103386167.0
2006-11-06 04:41:00,104.315,104.345,104.315,104.345,93195809.0
2006-11-06 04:43:00,104.35,104.355,104.34,104.345,44520535.0
2006-11-06 04:44:00,104.345,104.345,104.315,104.335,19231877.0
2006-11-06 04:45:00,104.335,104.335,104.325,104.335,8898655.0
2006-11-06 04:46:00,104.34,104.345,104.31,104.325,91770660.0
2006-11-06 04:47:00,104.335,104.335,104.318,104.325,31098487.0
2006-11-06 04:48:00,104.32,104.341,104.285,104.34,73985544.0
2006-11-06 04:49:00,104.34,104.36,104.32,104.345,43560684.0
2006-11-06 04:50:00,104.35,104.35,104.329,104.332,84074776.0
2006-11-06 04:51:00,104.333,104.35,104.333,104.35,11232790.0
2006-11-06 04:52:00,104.35,104.35,104.35,104.35,5809263.0
2006-11-06 04:53:00,104.345,104.345,104.323,104.323,86193624.0
2006-11-06 04:54:00,104.3,104.3,104.25,104.265,56485113.0
2006-11-06 04:55:00,104.268,104.272,104.24,104.26,133364171.0
2006-11-06 04:56:00,104.255,104.285,104.23,104.245,75831388.0
2006-11-06 04:57:00,104.248,104.315,104.248,104.315,159231458.0
2006-11-06 04:58:00,104.305,104.333,104.29,104.333,140937664.0
2006-11-06 04:59:00,104.335,104.335,104.29,104.295,30292943.0
2006-11-06 05:00:00,104.32,104.35,104.32,104.325,49067143.0
2006-11-06 05:01:00,104.323,104.342,104.323,104.323,103944886.0
2006-11-06 05:02:00,104.323,104.333,104.283,104.32,14514672.0
2006-11-06 05:03:00,104.313,104.334,104.313,104.325,33379501.0
2006-11-06 05:04:00,104.315,104.33,104.3,104.33,109698469.0
2006-11-06 05:05:00,104.325,104.335,104.325,104.335,14970168.0
2006-11-06 05:06:00,104.335,104.335,104.317,104.317,8853217.0
2006-11-06 05:08:00,104.335,104.335,104.32,104.32,64797090.0
2006-11-06 05:09:00,104.32,104.32,104.29,104.32,43282974.0
2006-11-06 05:10:00,104.33,104.33,104.295,104.295,84325926.0
2006-11-06 05:12:00,104.295,104.301,104.242,104.28,46485416.0
2006-11-06 05:13:00,104.27,104.285,104.27,104.285,122205459.0
2006-11-06 05:14:00,104.272,104.335,104.272,104.315,27245289.0
2006-11-06 05:15:00,104.315,104.326,104.3,104.3,100319836.0
2006-11-06 05:16:00,104.295,104.295,104.24,104.28,87689856.0
2006-11-06 05:17:00,104.285,104.29,104.275,104.28,98642368.0
2006-11-06 05:18:00,104.28,104.32,104.28,104.293,72698759.0
2006-11-06 05:19:00,104.3,104.3,104.28,104.28,45609494.0
2006-11-06 05:21:00,104.28,104.3,104.277,104.3,121422782.0
2006-11-06 05:22:00,104.29,104.325,104.28,104.325,37574906.0
2006-11-06 05:23:00,104.325,104.335,104.31,104.335,80043198.0
2006-11-06 05:24:00,104.34,104.34,104.314,104.325,16760659.0
2006-11-06 05:25:00,104.333,104.338,104.33,104.337,59422196.0
2006-11-06 05:26:00,104.335,104.335,104.295,104.295,219920487.0
2006-11-06 05:27:00,104.25,104.334,104.25,104.33,53505858.0
2006-11-06 05:28:00,104.33,104.33,104.3,104.315,89941943.0
2006-11-06 05:29:00,104.32,104.33,104.32,104.325,35199980.0
2006-11-06 05:30:00,104.335,104.365,104.293,104.293,117800323.0
2006-11-06 05:31:00,104.34,104.34,104.323,104.34,76461843.0
2006-11-06 05:33:00,104.34,104.358,104.338,104.343,15782542.0
2006-11-06 05:34:00,104.295,104.372,104.295,104.335,114433531.0
2006-11-06 05:35:00,104.33,104.348,104.33,104.345,141777530.0
2006-11-06 05:36:00,104.345,104.349,104.334,104.345,169130358.0
2006-11-06 05:37:00,104.343,104.35,104.335,104.335,93369071.0
2006-11-06 05:38:00,104.35,104.35,104.32,104.345,49064012.0
2006-11-06 05:39:00,104.345,104.35,104.34,104.345,76854586.0
2006-11-06 05:40:00,104.345,104.365,104.318,104.342,42649053.0
2006-11-06 05:41:00,104.345,104.345,104.31,104.345,60366393.0
2006-11-06 05:42:00,104.34,104.34,104.305,104.34,52597287.0
2006-11-06 05:43:00,104.335,104.335,104.305,104.305,175067442.0
2006-11-06 05:44:00,104.31,104.318,104.298,104.298,37183975.0
2006-11-06 05:45:00,104.308,104.318,104.305,104.318,9807915.0
2006-11-06 05:46:00,104.31,104.335,104.306,104.33,55450606.0
2006-11-06 05:47:00,104.323,104.34,104.323,104.34,42598875.0
2006-11-06 05:48:00,104.34,104.34,104.315,104.33,36444717.0
2006-11-06 05:49:00,104.335,104.347,104.335,104.345,111557424.0
2006-11-06 05:50:00,104.34,104.358,104.34,104.358,100031473.0
2006-11-06 05:51:00,104.365,104.368,104.354,104.355,14086061.0
2006-11-06 05:52:00,104.355,104.355,104.355,104.355,3105483.0
2006-11-06 05:53:00,104.348,104.36,104.345,104.355,94021647.0
2006-11-06 05:55:00,104.347,104.35,104.34,104.345,56489432.0
2006-11-06 05:56:00,104.345,104.36,104.342,104.36,79817889.0
2006-11-06 05:57:00,104.355,104.355,104.35,104.355,47753381.0
2006-11-06 05:58:00,104.358,104.358,104.325,104.325,91120195.0
2006-11-06 05:59:00,104.34,104.35,104.333,104.35,117411262.0
2006-11-06 06:00:00,104.35,104.355,104.34,104.345,144046608.0
2006-11-06 06:01:00,104.34,104.344,104.333,104.34,53845965.0
2006-11-06 06:02:00,104.35,104.35,104.33,104.33,52196299.0
2006-11-06 06:03:00,104.325,104.33,104.317,104.317,91828624.0
2006-11-06 06:04:00,104.32,104.335,104.32,104.325,75052799.0
2006-11-06 06:05:00,104.33,104.33,104.327,104.33,66764263.0
2006-11-06 06:06:00,104.34,104.36,104.34,104.35,46198808.0
2006-11-06 06:07:00,104.343,104.361,104.326,104.36,30462377.0
2006-11-06 06:08:00,104.35,104.359,104.35,104.35,141964114.0
2006-11-06 06:09:00,104.355,104.36,104.35,104.35,111305210.0
2006-11-06 06:10:00,104.35,104.36,104.35,104.36,15032703.0
2006-11-06 06:11:00,104.358,104.36,104.35,104.36,108684131.0
2006-11-06 06:12:00,104.35,104.365,104.345,104.345,118290303.0
2006-11-06 06:13:00,104.353,104.36,104.348,104.35,59795899.0
2006-11-06 06:15:00,104.355,104.383,104.355,104.365,15455361.0
2006-11-06 06:16:00,104.37,104.372,104.34,104.36,71250140.0
2006-11-06 06:17:00,104.355,104.36,104.355,104.36,36799160.0
2006-11-06 06:18:00,104.36,104.36,104.34,104.34,83602122.0
2006-11-06 06:19:00,104.328,104.355,104.328,104.355,46477984.0
2006-11-06 06:20:00,104.35,104.356,104.324,104.327,157593531.0
2006-11-06 06:21:00,104.325,104.35,104.293,104.35,80217872.0
2006-11-06 06:22:00,104.34,104.37,104.34,104.37,40387644.0
2006-11-06 06:23:00,104.365,104.38,104.363,104.38,51186205.0
2006-11-06 06:24:00,104.38,104.4,104.377,104.382,31295188.0
2006-11-06 06:25:00,104.39,104.39,104.378,104.385,148092206.0
2006-11-06 06:26:00,104.385,104.39,104.355,104.39,51310723.0
2006-11-06 06:27:00,104.39,104.39,104.38,104.38,111915015.0
2006-11-06 06:28:00,104.385,104.39,104.377,104.385,67844836.0
2006-11-06 06:29:00,104.393,104.395,104.375,104.385,57423958.0
2006-11-06 06:30:00,104.385,104.39,104.38,104.38,120127330.0
2006-11-06 06:31:00,104.385,104.395,104.38,104.385,45124120.0
2006-11-06 06:36:00,104.395,104.395,104.34,104.34,106565651.0
2006-11-06 06:37:00,104.37,104.38,104.368,104.38,65118121.0
2006-11-06 06:38:00,104.375,104.385,104.375,104.385,24258200.0
2006-11-06 06:39:00,104.385,104.389,104.365,104.365,56168340.0
2006-11-06 06:40:00,104.36,104.385,104.358,104.385,128268348.0
2006-11-06 06:41:00,104.37,104.387,104.332,104.365,70947378.0
2006-11-06 06:42:00,104.368,104.368,104.345,104.345,77931162.0
2006-11-06 06:43:00,104.355,104.362,104.353,104.36,35773131.0
2006-11-06 06:44:00,104.355,104.361,104.342,104.345,78046013.0
2006-11-06 06:45:00,104.35,104.37,104.324,104.37,108037026.0
2006-11-06 06:46:00,104.358,104.373,104.33,104.373,284087470.0
2006-11-06 06:47:00,104.375,104.38,104.375,104.38,16338543.0
2006-11-06 06:48:00,104.377,104.38,104.375,104.38,12098417.0
2006-11-06 06:49:00,104.372,104.372,104.335,104.365,28305763.0
2006-11-06 06:50:00,104.373,104.373,104.34,104.365,58531711.0
2006-11-06 06:51:00,104.37,104.37,104.34,104.365,97131683.0
2006-11-06 06:52:00,104.355,104.365,104.35,104.36,17606651.0
2006-11-06 06:53:00,104.36,104.36,104.33,104.35,136395144.0
2006-11-06 06:54:00,104.355,104.36,104.35,104.35,56658588.0
2006-11-06 06:55:00,104.355,104.375,104.35,104.375,40730451.0
2006-11-06 06:56:00,104.37,104.375,104.362,104.362,59309312.0
2006-11-06 06:57:00,104.367,104.39,104.367,104.375,98104304.0
2006-11-06 06:58:00,104.38,104.38,104.36,104.37,21773167.0
2006-11-06 06:59:00,104.37,104.38,104.37,104.38,30754047.0
2006-11-06 07:00:00,104.38,104.38,104.36,104.38,86667798.0
2006-11-06 07:02:00,104.375,104.375,104.355,104.375,40060147.0
2006-11-06 07:03:00,104.375,104.385,104.368,104.375,172352084.0
2006-11-06 07:04:00,104.37,104.38,104.365,104.375,82207517.0
2006-11-06 07:05:00,104.375,104.383,104.375,104.383,12839691.0
2006-11-06 07:06:00,104.377,104.395,104.344,104.39,70515217.0
2006-11-06 07:07:00,104.39,104.39,104.369,104.375,38703295.0
2006-11-06 07:09:00,104.382,104.395,104.37,104.385,84080754.0
2006-11-06 07:10:00,104.382,104.385,104.377,104.383,58696315.0
2006-11-06 07:11:00,104.38,104.395,104.38,104.385,40724743.0
2006-11-06 07:12:00,104.38,104.39,104.365,104.39,32547138.0
2006-11-06 07:13:00,104.39,104.39,104.378,104.385,24831808.0
2006-11-06 07:14:00,104.33,104.393,104.33,104.37,62367052.0
2006-11-06 07:15:00,104.373,104.39,104.373,104.38,82999990.0
2006-11-06 07:16:00,104.37,104.38,104.37,104.375,34385981.0
2006-11-06 07:20:00,104.385,104.395,104.37,104.395,86135811.0
2006-11-06 07:22:00,104.39,104.39,104.37,104.37,100473873.0
2006-11-06 07:23:00,104.377,104.395,104.373,104.373,68199319.0
2006-11-06 07:24:00,104.367,104.386,104.367,104.382,145613376.0
2006-11-06 07:25:00,104.39,104.39,104.38,104.38,97884228.0
2006-11-06 07:26:00,104.385,104.386,104.374,104.375,54200671.0
2006-11-06 07:27:00,104.38,104.395,104.367,104.395,18348523.0
2006-11-06 07:30:00,104.385,104.385,104.365,104.365,51317237.0
2006-11-06 07:31:00,104.365,104.38,104.345,104.345,88116113.0
2006-11-06 07:32:00,104.35,104.366,104.35,104.355,88602090.0
2006-11-06 07:33:00,104.365,104.37,104.362,104.365,56143109.0
2006-11-06 07:34:00,104.37,104.373,104.35,104.37,15476955.0
2006-11-06 07:35:00,104.37,104.387,104.365,104.365,36797789.0
2006-11-06 07:36:00,104.37,104.375,104.362,104.362,50882602.0
2006-11-06 07:37:00,104.362,104.378,104.359,104.378,186207131.0
2006-11-06 07:38:00,104.375,104.385,104.318,104.368,88144759.0
2006-11-06 07:39:00,104.373,104.39,104.362,104.39,98961036.0
2006-11-06 07:40:00,104.395,104.395,104.364,104.365,45188098.0
2006-11-06 07:41:00,104.37,104.38,104.365,104.375,14626953.0
2006-11-06 07:42:00,104.35,104.38,104.35,104.355,38440369.0
2006-11-06 07:43:00,104.355,104.385,104.355,104.37,85056059.0
2006-11-06 07:44:00,104.37,104.372,104.356,104.362,49748588.0
2006-11-06 07:45:00,104.36,104.373,104.32,104.365,106368906.0
2006-11-06 07:46:00,104.362,104.37,104.34,104.34,66776543.0
2006-11-06 07:47:00,104.34,104.36,104.34,104.36,19470850.0
2006-11-06 07:48:00,104.365,104.388,104.352,104.355,124992626.0
2006-11-06 07:49:00,104.363,104.363,104.327,104.355,90174045.0
2006-11-06 07:50:00,104.36,104.363,104.342,104.35,87417643.0
2006-11-06 07:51:00,104.345,104.36,104.32,104.32,31491194.0
2006-11-06 07:52:00,104.342,104.35,104.32,104.35,85792396.0
2006-11-06 07:53:00,104.35,104.35,104.305,104.333,23092371.0
2006-11-06 07:54:00,104.333,104.35,104.308,104.335,28319989.0
2006-11-06 07:55:00,104.34,104.345,104.305,104.345,64538641.0
2006-11-06 07:56:00,104.345,104.355,104.31,104.355,28333264.0
2006-11-06 07:57:00,104.355,104.36,104.335,104.36,26792201.0
2006-11-06 07:58:00,104.35,104.352,104.298,104.34,59729692.0
2006-11-06 07:59:00,104.335,104.345,104.29,104.345,168348544.0
2006-11-06 08:00:00,104.342,104.362,104.339,104.353,58061440.0
2006-11-06 08:01:00,104.35,104.355,104.325,104.355,96915707.0
2006-11-06 08:02:00,104.355,104.365,104.355,104.357,15695729.0
2006-11-06 08:03:00,104.355,104.371,104.345,104.345,63074459.0
2006-11-06 08:04:00,104.34,104.37,104.34,104.355,60032353.0
2006-11-06 08:05:00,104.355,104.362,104.355,104.36,50453709.0
2006-11-06 08:06:00,104.362,104.385,104.34,104.385,44362534.0
2006-11-06 08:07:00,104.383,104.402,104.383,104.383,92803728.0
2006-11-06 08:08:00,104.385,104.4,104.355,104.4,63719248.0
2006-11-06 08:09:00,104.39,104.395,104.36,104.395,84103008.0
2006-11-06 08:10:00,104.398,104.41,104.398,104.402,11323323.0
2006-11-06 08:11:00,104.403,104.42,104.397,104.41,51876428.0
2006-11-06 08:12:00,104.403,104.42,104.402,104.42,81218887.0
2006-11-06 08:13:00,104.425,104.425,104.405,104.41,165429349.0
2006-11-06 08:14:00,104.413,104.425,104.41,104.415,18969055.0
2006-11-06 08:15:00,104.39,104.395,104.365,104.395,45452826.0
2006-11-06 08:16:00,104.4,104.4,104.375,104.378,45040432.0
2006-11-06 08:17:00,104.37,104.386,104.353,104.38,44619604.0
2006-11-06 08:18:00,104.385,104.393,104.336,104.39,85754770.0
2006-11-06 08:19:00,104.39,104.39,104.365,104.387,87286318.0
2006-11-06 08:20:00,104.362,104.4,104.36,104.4,47398373.0
2006-11-06 08:21:00,104.395,104.408,104.37,104.405,40601914.0
2006-11-06 08:22:00,104.375,104.392,104.37,104.38,65570081.0
2006-11-06 08:23:00,104.365,104.377,104.355,104.355,77263218.0
2006-11-06 08:24:00,104.35,104.377,104.344,104.37,170089853.0
2006-11-06 08:25:00,104.36,104.404,104.352,104.4,64644928.0
2006-11-06 08:26:00,104.4,104.4,104.368,104.37,47327161.0
2006-11-06 08:27:00,104.373,104.4,104.372,104.4,89338546.0
2006-11-06 08:28:00,104.395,104.411,104.38,104.395,33384974.0
2006-11-06 08:29:00,104.4,104.403,104.38,104.4,30433988.0
2006-11-06 08:30:00,104.387,104.403,104.375,104.385,117967045.0
2006-11-06 08:31:00,104.385,104.405,104.385,104.392,73901051.0
2006-11-06 08:32:00,104.405,104.41,104.36,104.36,38395343.0
2006-11-06 08:33:00,104.363,104.395,104.363,104.395,54078645.0
2006-11-06 08:34:00,104.39,104.39,104.35,104.38,61742799.0
2006-11-06 08:35:00,104.385,104.385,104.328,104.385,90968244.0
2006-11-06 08:36:00,104.385,104.389,104.373,104.385,81749542.0
2006-11-06 08:37:00,104.383,104.383,104.345,104.345,42716649.0
2006-11-06 08:38:00,104.345,104.345,104.336,104.337,31319388.0
2006-11-06 08:39:00,104.35,104.385,104.314,104.385,131280107.0
2006-11-06 08:40:00,104.378,104.378,104.35,104.35,87382663.0
2006-11-06 08:41:00,104.35,104.38,104.33,104.343,40291946.0
2006-11-06 08:42:00,104.345,104.385,104.345,104.36,47825608.0
2006-11-06 08:43:00,104.365,104.38,104.345,104.37,118000234.0
2006-11-06 08:44:00,104.37,104.375,104.324,104.373,152146754.0
2006-11-06 08:45:00,104.375,104.38,104.34,104.353,237234637.0
2006-11-06 08:46:00,104.36,104.385,104.345,104.345,58865314.0
2006-11-06 08:47:00,104.35,104.375,104.342,104.345,27907332.0
2006-11-06 08:50:00,104.34,104.378,104.33,104.352,57848757.0
2006-11-06 08:51:00,104.347,104.37,104.345,104.345,76129042.0
2006-11-06 08:52:00,104.335,104.375,104.335,104.335,52222261.0
2006-11-06 08:53:00,104.363,104.37,104.355,104.355,81372217.0
2006-11-06 08:54:00,104.37,104.37,104.335,104.335,98027709.0
2006-11-06 08:55:00,104.345,104.363,104.345,104.363,175086208.0
2006-11-06 08:56:00,104.365,104.368,104.342,104.345,90273964.0
2006-11-06 08:57:00,104.355,104.37,104.353,104.365,12092313.0
2006-11-06 08:58:00,104.358,104.369,104.34,104.363,111272954.0
2006-11-06 08:59:00,104.363,104.369,104.352,104.352,69667830.0
2006-11-06 09:00:00,104.335,104.349,104.335,104.335,50139789.0
2006-11-06 09:01:00,104.33,104.364,104.316,104.34,71403146.0
2006-11-06 09:02:00,104.34,104.34,104.3,104.315,107165193.0
2006-11-06 09:03:00,104.32,104.326,104.305,104.31,160608971.0
2006-11-06 09:04:00,104.302,104.34,104.302,104.325,54677934.0
2006-11-06 09:05:00,104.32,104.355,104.32,104.355,123124431.0
2006-11-06 09:06:00,104.36,104.385,104.36,104.375,139735060.0
2006-11-06 09:07:00,104.357,104.385,104.357,104.375,205196963.0
2006-11-06 09:08:00,104.375,104.375,104.34,104.36,214049569.0
2006-11-06 09:09:00,104.355,104.368,104.35,104.365,245235819.0
2006-11-06 09:10:00,104.37,104.38,104.335,104.38,102319468.0
2006-11-06 09:11:00,104.375,104.376,104.357,104.36,79779231.0
2006-11-06 09:12:00,104.375,104.375,104.351,104.36,16222506.0
2006-11-06 09:13:00,104.35,104.385,104.35,104.385,143373484.0
2006-11-06 09:14:00,104.38,104.38,104.372,104.372,34561680.0
2006-11-06 09:15:00,104.375,104.385,104.36,104.37,85772790.0
2006-11-06 09:16:00,104.37,104.37,104.345,104.355,203555606.0
2006-11-06 09:17:00,104.355,104.375,104.345,104.375,88798244.0
2006-11-06 09:18:00,104.375,104.405,104.364,104.365,43773136.0
2006-11-06 09:19:00,104.363,104.395,104.363,104.395,45096718.0
2006-11-06 09:20:00,104.392,104.395,104.378,104.395,26853568.0
2006-11-06 09:21:00,104.395,104.41,104.385,104.39,28414541.0
2006-11-06 09:22:00,104.405,104.42,104.39,104.42,25257789.0
2006-11-06 09:23:00,104.412,104.425,104.405,104.419,69671514.0
2006-11-06 09:24:00,104.412,104.425,104.393,104.425,32844627.0
2006-11-06 09:25:00,104.415,104.415,104.38,104.405,29986713.0
2006-11-06 09:26:00,104.405,104.405,104.355,104.355,41948266.0
2006-11-06 09:27:00,104.352,104.375,104.335,104.335,182113622.0
2006-11-06 09:28:00,104.33,104.36,104.33,104.345,27305956.0
2006-11-06 09:29:00,104.345,104.36,104.331,104.335,53427533.0
2006-11-06 09:30:00,104.327,104.375,104.327,104.375,45902868.0
2006-11-06 09:31:00,104.375,104.382,104.36,104.365,172917423.0
2006-11-06 09:32:00,104.38,104.38,104.35,104.38,101450751.0
2006-11-06 09:33:00,104.385,104.391,104.338,104.39,54901630.0
2006-11-06 09:34:00,104.39,104.391,104.365,104.39,103413805.0
2006-11-06 09:35:00,104.395,104.396,104.38,104.38,72889868.0
2006-11-06 09:36:00,104.377,104.4,104.37,104.37,199500225.0
2006-11-06 09:37:00,104.385,104.4,104.33,104.39,125968653.0
2006-11-06 09:38:00,104.385,104.39,104.353,104.39,54898012.0
2006-11-06 09:39:00,104.385,104.386,104.372,104.375,50025583.0
2006-11-06 09:40:00,104.365,104.39,104.355,104.355,74679352.0
2006-11-06 09:41:00,104.355,104.365,104.325,104.35,70738540.0
2006-11-06 09:42:00,104.345,104.36,104.327,104.36,88185160.0
2006-11-06 09:43:00,104.355,104.365,104.35,104.365,88714807.0
2006-11-06 09:44:00,104.365,104.38,104.347,104.38,35540460.0
2006-11-06 09:45:00,104.37,104.37,104.33,104.35,169276363.0
2006-11-06 09:46:00,104.345,104.375,104.345,104.355,143745071.0
2006-11-06 09:47:00,104.35,104.38,104.35,104.38,50877824.0
2006-11-06 09:48:00,104.37,104.37,104.342,104.342,60743775.0
2006-11-06 09:49:00,104.342,104.38,104.342,104.38,36758334.0
2006-11-06 09:50:00,104.375,104.384,104.37,104.37,36823228.0
2006-11-06 09:51:00,104.375,104.41,104.375,104.41,41678920.0
2006-11-06 09:52:00,104.41,104.41,104.39,104.405,24531979.0
2006-11-06 09:53:00,104.4,104.415,104.36,104.39,8117610.0
2006-11-06 09:54:00,104.4,104.44,104.396,104.43,169974835.0
2006-11-06 09:55:00,104.425,104.435,104.405,104.435,53859392.0
2006-11-06 09:56:00,104.42,104.42,104.39,104.42,50944698.0
2006-11-06 09:57:00,104.42,104.46,104.42,104.435,101993164.0
2006-11-06 09:58:00,104.435,104.473,104.435,104.473,218242461.0
2006-11-06 09:59:00,104.457,104.465,104.44,104.465,35147275.0
2006-11-06 10:00:00,104.475,104.475,104.46,104.475,108193357.0
2006-11-06 10:01:00,104.473,104.473,104.445,104.46,109966219.0
2006-11-06 10:02:00,104.465,104.465,104.445,104.445,102185157.0
2006-11-06 10:03:00,104.46,104.46,104.45,104.46,72074590.0
2006-11-06 10:05:00,104.45,104.466,104.45,104.455,80227533.0
2006-11-06 10:07:00,104.46,104.472,104.425,104.465,63425665.0
2006-11-06 10:08:00,104.465,104.465,104.418,104.445,106769473.0
2006-11-06 10:09:00,104.445,104.48,104.445,104.465,19723981.0
2006-11-06 10:10:00,104.465,104.465,104.445,104.46,165340052.0
2006-11-06 10:11:00,104.463,104.463,104.405,104.405,73827525.0
2006-11-06 10:12:00,104.405,104.445,104.405,104.425,119934948.0
2006-11-06 10:13:00,104.415,104.44,104.41,104.44,55018450.0
2006-11-06 10:14:00,104.43,104.445,104.43,104.445,99701589.0
2006-11-06 10:15:00,104.443,104.443,104.425,104.443,25887030.0
2006-11-06 10:16:00,104.442,104.442,104.42,104.44,73086131.0
2006-11-06 10:17:00,104.45,104.45,104.43,104.445,65111348.0
2006-11-06 10:18:00,104.447,104.473,104.423,104.465,72826448.0
2006-11-06 10:19:00,104.48,104.495,104.445,104.475,65201338.0
2006-11-06 10:20:00,104.485,104.485,104.46,104.475,104554567.0
2006-11-06 10:21:00,104.455,104.485,104.455,104.485,31064840.0
2006-11-06 10:22:00,104.49,104.58,104.49,104.56,75922377.0
2006-11-06 10:23:00,104.56,104.575,104.523,104.523,94457452.0
2006-11-06 10:24:00,104.507,104.535,104.49,104.535,69182057.0
2006-11-06 10:25:00,104.535,104.55,104.505,104.52,32998010.0
2006-11-06 10:26:00,104.54,104.54,104.5,104.505,126522628.0
2006-11-06 10:27:00,104.5,104.5,104.45,104.485,134883219.0
2006-11-06 10:28:00,104.495,104.495,104.455,104.477,125501079.0
2006-11-06 10:29:00,104.487,104.487,104.425,104.46,34927775.0
2006-11-06 10:30:00,104.452,104.47,104.405,104.418,74064990.0
2006-11-06 10:31:00,104.413,104.425,104.39,104.4,94675454.0
2006-11-06 10:32:00,104.39,104.41,104.365,104.39,77946272.0
2006-11-06 10:33:00,104.387,104.387,104.35,104.365,98939835.0
2006-11-06 10:34:00,104.375,104.413,104.362,104.413,116006095.0
2006-11-06 10:35:00,104.42,104.42,104.395,104.415,50469051.0
2006-11-06 10:36:00,104.415,104.425,104.41,104.413,25595348.0
2006-11-06 10:37:00,104.415,104.415,104.337,104.337,66697323.0
2006-11-06 10:38:00,104.365,104.385,104.323,104.385,211506024.0
2006-11-06 10:39:00,104.375,104.375,104.31,104.355,144011191.0
2006-11-06 10:40:00,104.37,104.37,104.31,104.335,129858073.0
2006-11-06 10:41:00,104.335,104.353,104.3,104.343,39364674.0
2006-11-06 10:42:00,104.33,104.37,104.33,104.37,62932876.0
2006-11-06 10:43:00,104.362,104.362,104.317,104.345,92929477.0
2006-11-06 10:44:00,104.35,104.375,104.345,104.345,45429563.0
2006-11-06 10:45:00,104.37,104.37,104.33,104.34,22001304.0
2006-11-06 10:46:00,104.355,104.37,104.335,104.35,180636798.0
2006-11-06 10:47:00,104.355,104.37,104.335,104.355,99350195.0
2006-11-06 10:48:00,104.345,104.375,104.315,104.375,81452050.0
2006-11-06 10:49:00,104.39,104.39,104.335,104.36,36892216.0
2006-11-06 10:50:00,104.353,104.353,104.298,104.33,98851006.0
2006-11-06 10:51:00,104.33,104.373,104.315,104.355,41888383.0
2006-11-06 10:52:00,104.355,104.382,104.333,104.37,73137498.0
2006-11-06 10:53:00,104.343,104.38,104.343,104.37,37380890.0
2006-11-06 10:54:00,104.37,104.38,104.365,104.365,33996087.0
2006-11-06 10:55:00,104.362,104.37,104.31,104.362,68358624.0
2006-11-06 10:56:00,104.365,104.385,104.345,104.38,142977327.0
2006-11-06 10:57:00,104.335,104.398,104.335,104.395,23609758.0
2006-11-06 10:58:00,104.375,104.42,104.375,104.42,97936194.0
2006-11-06 10:59:00,104.425,104.44,104.395,104.44,132153760.0
2006-11-06 11:00:00,104.435,104.445,104.415,104.43,27252803.0
2006-11-06 11:01:00,104.425,104.445,104.41,104.445,75935588.0
2006-11-06 11:02:00,104.44,104.45,104.44,104.44,60841868.0
2006-11-06 11:03:00,104.435,104.45,104.42,104.45,19844309.0
2006-11-06 11:04:00,104.438,104.438,104.405,104.415,79616072.0
2006-11-06 11:05:00,104.4,104.42,104.365,104.393,38463077.0
2006-11-06 11:06:00,104.395,104.41,104.37,104.39,87585372.0
2006-11-06 11:07:00,104.385,104.4,104.355,104.355,56206201.0
2006-11-06 11:08:00,104.36,104.39,104.36,104.362,88730437.0
2006-11-06 11:09:00,104.365,104.39,104.35,104.36,172120684.0
2006-11-06 11:10:00,104.355,104.42,104.355,104.42,60832035.0
2006-11-06 11:11:00,104.415,104.415,104.388,104.405,65444549.0
2006-11-06 11:12:00,104.405,104.41,104.395,104.395,57327910.0
2006-11-06 11:13:00,104.41,104.41,104.387,104.387,70470299.0
2006-11-06 11:14:00,104.378,104.42,104.378,104.42,94157469.0
2006-11-06 11:15:00,104.407,104.431,104.405,104.42,10006175.0
2006-11-06 11:16:00,104.42,104.42,104.37,104.405,96919038.0
2006-11-06 11:17:00,104.38,104.42,104.37,104.41,23433008.0
2006-11-06 11:18:00,104.417,104.42,104.368,104.42,37503378.0
2006-11-06 11:19:00,104.415,104.423,104.4,104.4,116206452.0
2006-11-06 11:20:00,104.402,104.443,104.392,104.4,83060655.0
2006-11-06 11:21:00,104.43,104.438,104.417,104.423,116599414.0
2006-11-06 11:22:00,104.41,104.45,104.41,104.45,182759026.0
2006-11-06 11:23:00,104.45,104.455,104.415,104.44,40646737.0
2006-11-06 11:24:00,104.435,104.458,104.42,104.448,25016453.0
2006-11-06 11:25:00,104.465,104.465,104.391,104.443,39376022.0
2006-11-06 11:26:00,104.45,104.455,104.398,104.455,103774203.0
2006-11-06 11:27:00,104.46,104.479,104.459,104.462,50564291.0
2006-11-06 11:28:00,104.457,104.471,104.453,104.453,133887045.0
2006-11-06 11:29:00,104.455,104.455,104.415,104.415,49173603.0
2006-11-06 11:30:00,104.423,104.46,104.423,104.46,66672750.0
2006-11-06 11:31:00,104.47,104.47,104.43,104.463,96938681.0
2006-11-06 11:32:00,104.47,104.47,104.41,104.41,38864397.0
2006-11-06 11:33:00,104.445,104.45,104.41,104.45,83377150.0
2006-11-06 11:34:00,104.458,104.465,104.435,104.46,39179328.0
2006-11-06 11:35:00,104.43,104.473,104.43,104.445,56305870.0
2006-11-06 11:36:00,104.445,104.459,104.445,104.455,69217498.0
2006-11-06 11:37:00,104.46,104.495,104.46,104.495,14157142.0
2006-11-06 11:38:00,104.49,104.49,104.47,104.47,24151568.0
2006-11-06 11:39:00,104.46,104.55,104.46,104.55,34339645.0
2006-11-06 11:40:00,104.535,104.55,104.453,104.508,108903084.0
2006-11-06 11:41:00,104.505,104.53,104.5,104.515,127598387.0
2006-11-06 11:42:00,104.54,104.545,104.495,104.495,84773097.0
2006-11-06 11:43:00,104.46,104.528,104.452,104.487,30832496.0
2006-11-06 11:44:00,104.495,104.495,104.465,104.488,44090159.0
2006-11-06 11:45:00,104.487,104.541,104.487,104.525,94885194.0
2006-11-06 11:46:00,104.535,104.535,104.485,104.51,108914684.0
2006-11-06 11:47:00,104.515,104.53,104.485,104.515,90687180.0
2006-11-06 11:48:00,104.527,104.54,104.5,104.53,160195464.0
2006-11-06 11:49:00,104.515,104.524,104.505,104.51,48174989.0
2006-11-06 11:50:00,104.52,104.52,104.4,104.465,38141405.0
2006-11-06 11:51:00,104.45,104.49,104.432,104.432,55772145.0
2006-11-06 11:52:00,104.45,104.462,104.422,104.45,140664472.0
2006-11-06 11:53:00,104.45,104.46,104.41,104.43,106394688.0
2006-11-06 11:54:00,104.428,104.46,104.39,104.39,128763032.0
2006-11-06 11:55:00,104.438,104.47,104.405,104.44,67724046.0
2006-11-06 11:56:00,104.445,104.445,104.4,104.442,170356680.0
2006-11-06 11:57:00,104.445,104.445,104.397,104.43,17968520.0
2006-11-06 11:58:00,104.422,104.425,104.358,104.425,34388389.0
2006-11-06 11:59:00,104.393,104.446,104.393,104.435,76056064.0
2006-11-06 12:00:00,104.44,104.44,104.41,104.41,50056076.0
2006-11-06 12:01:00,104.415,104.415,104.387,104.39,64560149.0
2006-11-06 12:02:00,104.39,104.405,104.34,104.36,93032034.0
2006-11-06 12:03:00,104.355,104.355,104.24,104.292,144654947.0
2006-11-06 12:04:00,104.295,104.325,104.282,104.305,63943990.0
2006-11-06 12:05:00,104.308,104.328,104.308,104.325,44931355.0
2006-11-06 12:06:00,104.33,104.335,104.31,104.31,91237409.0
2006-11-06 12:07:00,104.305,104.333,104.29,104.305,92135835.0
2006-11-06 12:08:00,104.283,104.336,104.283,104.335,89728477.0
2006-11-06 12:09:00,104.33,104.336,104.303,104.315,47015286.0
2006-11-06 12:10:00,104.307,104.32,104.265,104.32,28719736.0
2006-11-06 12:11:00,104.31,104.32,104.31,104.32,89355906.0
2006-11-06 12:12:00,104.32,104.32,104.29,104.31,24566009.0
2006-11-06 12:13:00,104.302,104.325,104.3,104.325,38355471.0
2006-11-06 12:14:00,104.295,104.325,104.245,104.285,109372574.0
2006-11-06 12:15:00,104.28,104.3,104.26,104.265,99127034.0
2006-11-06 12:16:00,104.28,104.29,104.245,104.26,46743574.0
2006-11-06 12:17:00,104.275,104.285,104.24,104.24,44920426.0
2006-11-06 12:18:00,104.24,104.28,104.24,104.26,15645032.0
2006-11-06 12:19:00,104.26,104.285,104.26,104.28,27313265.0
2006-11-06 12:20:00,104.277,104.277,104.255,104.27,57256754.0
2006-11-06 12:21:00,104.265,104.275,104.242,104.242,69524399.0
2006-11-06 12:22:00,104.275,104.283,104.242,104.283,46292221.0
2006-11-06 12:23:00,104.287,104.305,104.27,104.285,87665660.0
2006-11-06 12:24:00,104.29,104.31,104.265,104.3,69843856.0
2006-11-06 12:25:00,104.305,104.305,104.27,104.29,31894704.0
2006-11-06 12:26:00,104.29,104.305,104.275,104.305,59851931.0
2006-11-06 12:27:00,104.302,104.32,104.26,104.275,132684375.0
2006-11-06 12:28:00,104.275,104.295,104.265,104.29,21424512.0
2006-11-06 12:29:00,104.28,104.321,104.28,104.315,61748378.0
2006-11-06 12:30:00,104.315,104.325,104.285,104.285,17445994.0
2006-11-06 12:31:00,104.29,104.323,104.29,104.29,113543405.0
2006-11-06 12:32:00,104.3,104.315,104.267,104.267,14212592.0
2006-11-06 12:33:00,104.265,104.292,104.265,104.285,49355390.0
2006-11-06 12:34:00,104.283,104.31,104.282,104.31,59453611.0
2006-11-06 12:35:00,104.305,104.305,104.27,104.29,87338740.0
2006-11-06 12:36:00,104.29,104.29,104.283,104.285,53499048.0
2006-11-06 12:37:00,104.28,104.291,104.275,104.28,83235628.0
2006-11-06 12:38:00,104.29,104.29,104.238,104.275,97953513.0
2006-11-06 12:39:00,104.285,104.29,104.267,104.29,299731399.0
2006-11-06 12:40:00,104.26,104.28,104.23,104.26,101333772.0
2006-11-06 12:41:00,104.27,104.295,104.263,104.28,67201831.0
2006-11-06 12:42:00,104.275,104.295,104.275,104.285,69531901.0
2006-11-06 12:43:00,104.29,104.3,104.263,104.275,72541186.0
2006-11-06 12:44:00,104.28,104.31,104.28,104.3,34741357.0
2006-11-06 12:45:00,104.295,104.298,104.292,104.295,83843706.0
2006-11-06 12:46:00,104.285,104.302,104.27,104.28,99368742.0
2006-11-06 12:47:00,104.29,104.295,104.28,104.28,73257799.0
2006-11-06 12:48:00,104.275,104.275,104.25,104.26,41181487.0
2006-11-06 12:49:00,104.27,104.277,104.263,104.27,40336677.0
2006-11-06 12:50:00,104.265,104.265,104.24,104.245,43419130.0
2006-11-06 12:51:00,104.24,104.25,104.22,104.25,126898755.0
2006-11-06 12:52:00,104.245,104.245,104.225,104.225,23724260.0
2006-11-06 12:53:00,104.225,104.25,104.225,104.23,31247070.0
2006-11-06 12:54:00,104.23,104.23,104.168,104.168,49006920.0
2006-11-06 12:55:00,104.23,104.23,104.175,104.22,68031852.0
2006-11-06 12:56:00,104.212,104.212,104.175,104.187,95639425.0
2006-11-06 12:57:00,104.18,104.18,104.135,104.175,94212539.0
2006-11-06 12:58:00,104.175,104.2,104.155,104.17,18714497.0
2006-11-06 12:59:00,104.17,104.17,104.075,104.09,25277371.0
2006-11-06 13:00:00,104.05,104.172,104.05,104.172,70937222.0
2006-11-06 13:01:00,104.17,104.196,104.15,104.16,79620287.0
2006-11-06 13:02:00,104.155,104.185,104.155,104.185,82626191.0
2006-11-06 13:03:00,104.19,104.201,104.19,104.2,73361494.0
2006-11-06 13:04:00,104.195,104.21,104.19,104.19,49099559.0
2006-11-06 13:05:00,104.19,104.19,104.155,104.185,181458044.0
2006-11-06 13:06:00,104.182,104.195,104.155,104.18,37663166.0
2006-11-06 13:07:00,104.185,104.2,104.16,104.19,83724230.0
2006-11-06 13:08:00,104.175,104.23,104.175,104.215,43577914.0
2006-11-06 13:09:00,104.215,104.215,104.18,104.205,60656141.0
2006-11-06 13:10:00,104.215,104.245,104.215,104.245,86847729.0
2006-11-06 13:11:00,104.238,104.255,104.225,104.255,34284580.0
2006-11-06 13:12:00,104.26,104.26,104.228,104.247,44068737.0
2006-11-06 13:13:00,104.25,104.255,104.2,104.23,34543080.0
2006-11-06 13:14:00,104.243,104.247,104.205,104.23,140823588.0
2006-11-06 13:15:00,104.22,104.22,104.143,104.143,80963537.0
2006-11-06 13:16:00,104.18,104.19,104.14,104.145,29061064.0
2006-11-06 13:17:00,104.135,104.135,104.085,104.127,34688527.0
2006-11-06 13:18:00,104.12,104.142,104.1,104.125,105520151.0
2006-11-06 13:19:00,104.145,104.17,104.115,104.145,178153788.0
2006-11-06 13:20:00,104.155,104.183,104.155,104.183,122564326.0
2006-11-06 13:21:00,104.17,104.196,104.142,104.17,102822813.0
2006-11-06 13:22:00,104.18,104.183,104.143,104.183,67607788.0
2006-11-06 13:23:00,104.185,104.21,104.18,104.185,13912052.0
2006-11-06 13:24:00,104.16,104.205,104.158,104.205,109877477.0
2006-11-06 13:25:00,104.203,104.215,104.195,104.205,64330497.0
2006-11-06 13:26:00,104.205,104.21,104.2,104.205,98862629.0
2006-11-06 13:27:00,104.21,104.22,104.175,104.185,41188917.0
2006-11-06 13:28:00,104.185,104.2,104.148,104.2,171395557.0
2006-11-06 13:29:00,104.19,104.222,104.19,104.21,92686538.0
2006-11-06 13:30:00,104.215,104.219,104.194,104.195,37985552.0
2006-11-06 13:31:00,104.2,104.215,104.2,104.205,32504599.0
2006-11-06 13:32:00,104.205,104.234,104.187,104.21,50583204.0
2006-11-06 13:33:00,104.205,104.205,104.185,104.185,127598471.0
2006-11-06 13:34:00,104.215,104.217,104.21,104.215,125835716.0
2006-11-06 13:35:00,104.215,104.215,104.19,104.19,85751054.0
2006-11-06 13:36:00,104.185,104.185,104.134,104.158,107642184.0
2006-11-06 13:37:00,104.165,104.21,104.165,104.19,70171274.0
2006-11-06 13:38:00,104.2,104.2,104.175,104.18,39083686.0
2006-11-06 13:39:00,104.18,104.2,104.14,104.2,43786567.0
2006-11-06 13:40:00,104.205,104.208,104.205,104.208,3512424.0
2006-11-06 13:41:00,104.195,104.215,104.188,104.188,65423965.0
2006-11-06 13:42:00,104.205,104.21,104.143,104.175,51738294.0
2006-11-06 13:43:00,104.175,104.188,104.155,104.16,65264928.0
2006-11-06 13:44:00,104.165,104.196,104.165,104.19,49900463.0
2006-11-06 13:45:00,104.185,104.205,104.17,104.2,47660465.0
2006-11-06 13:46:00,104.2,104.2,104.153,104.18,88045325.0
2006-11-06 13:47:00,104.175,104.195,104.175,104.195,56310355.0
2006-11-06 13:48:00,104.205,104.205,104.155,104.19,31923496.0
2006-11-06 13:49:00,104.19,104.225,104.19,104.225,119151099.0
2006-11-06 13:50:00,104.225,104.23,104.2,104.23,94554257.0
2006-11-06 13:51:00,104.225,104.225,104.195,104.213,84509809.0
2006-11-06 13:52:00,104.225,104.225,104.182,104.185,76217738.0
2006-11-06 13:53:00,104.185,104.215,104.185,104.215,85023926.0
2006-11-06 13:54:00,104.22,104.24,104.215,104.22,63775868.0
2006-11-06 13:55:00,104.222,104.222,104.19,104.19,38899342.0
2006-11-06 13:56:00,104.183,104.205,104.183,104.205,20953086.0
2006-11-06 13:57:00,104.205,104.205,104.187,104.187,141649612.0
2006-11-06 13:58:00,104.21,104.21,104.19,104.21,52560475.0
2006-11-06 13:59:00,104.2,104.2,104.165,104.17,105344236.0
2006-11-06 14:00:00,104.173,104.19,104.165,104.19,73036697.0
2006-11-06 14:01:00,104.185,104.19,104.17,104.19,99267127.0
2006-11-06 14:02:00,104.19,104.21,104.173,104.21,33609146.0
2006-11-06 14:03:00,104.203,104.21,104.2,104.2,163689802.0
2006-11-06 14:04:00,104.202,104.225,104.195,104.225,183420140.0
2006-11-06 14:05:00,104.22,104.235,104.198,104.22,92389021.0
2006-11-06 14:06:00,104.207,104.235,104.182,104.205,57814795.0
2006-11-06 14:07:00,104.197,104.204,104.19,104.19,113190512.0
2006-11-06 14:08:00,104.19,104.205,104.175,104.205,57069479.0
2006-11-06 14:09:00,104.21,104.21,104.18,104.195,38124979.0
2006-11-06 14:10:00,104.203,104.215,104.168,104.19,100019225.0
2006-11-06 14:11:00,104.188,104.215,104.165,104.18,38405240.0
2006-11-06 14:12:00,104.18,104.192,104.155,104.155,79962303.0
2006-11-06 14:13:00,104.155,104.19,104.155,104.19,45193820.0
2006-11-06 14:14:00,104.195,104.222,104.195,104.22,140198399.0
2006-11-06 14:15:00,104.217,104.25,104.217,104.235,71163826.0
2006-11-06 14:16:00,104.235,104.247,104.2,104.2,86605609.0
2006-11-06 14:17:00,104.2,104.206,104.19,104.2,47477083.0
2006-11-06 14:18:00,104.215,104.215,104.189,104.2,79630170.0
2006-11-06 14:19:00,104.195,104.205,104.19,104.195,120641836.0
2006-11-06 14:20:00,104.205,104.205,104.18,104.183,113326804.0
2006-11-06 14:21:00,104.18,104.191,104.17,104.17,61284293.0
2006-11-06 14:22:00,104.18,104.187,104.155,104.155,43929112.0
2006-11-06 14:23:00,104.155,104.19,104.155,104.165,36766631.0
2006-11-06 14:24:00,104.19,104.195,104.165,104.165,85165485.0
2006-11-06 14:25:00,104.17,104.193,104.17,104.193,150244159.0
2006-11-06 14:26:00,104.197,104.24,104.197,104.24,100829227.0
2006-11-06 14:27:00,104.22,104.228,104.213,104.213,20426411.0
2006-11-06 14:28:00,104.215,104.22,104.2,104.22,48660111.0
2006-11-06 14:29:00,104.23,104.23,104.18,104.202,50750849.0
2006-11-06 14:30:00,104.2,104.225,104.2,104.21,21927394.0
2006-11-06 14:31:00,104.205,104.215,104.165,104.165,58963226.0
2006-11-06 14:32:00,104.167,104.215,104.167,104.215,150703031.0
2006-11-06 14:33:00,104.21,104.22,104.2,104.22,168232178.0
2006-11-06 14:34:00,104.205,104.215,104.175,104.19,72812010.0
2006-11-06 14:35:00,104.195,104.205,104.185,104.193,102753501.0
2006-11-06 14:36:00,104.187,104.21,104.187,104.2,92023421.0
2006-11-06 14:37:00,104.175,104.22,104.175,104.192,24759788.0
2006-11-06 14:38:00,104.21,104.221,104.197,104.198,68721465.0
2006-11-06 14:39:00,104.21,104.23,104.21,104.23,70789698.0
2006-11-06 14:40:00,104.225,104.231,104.205,104.215,85337070.0
2006-11-06 14:41:00,104.21,104.24,104.21,104.215,88801585.0
2006-11-06 14:42:00,104.24,104.24,104.215,104.215,61461149.0
2006-11-06 14:43:00,104.215,104.233,104.21,104.21,28911723.0
2006-11-06 14:44:00,104.2,104.215,104.16,104.215,122207516.0
2006-11-06 14:45:00,104.235,104.236,104.213,104.233,69640172.0
2006-11-06 14:46:00,104.215,104.25,104.215,104.25,83434310.0
2006-11-06 14:47:00,104.245,104.27,104.245,104.255,114694605.0
2006-11-06 14:48:00,104.25,104.285,104.22,104.285,72320952.0
2006-11-06 14:49:00,104.275,104.275,104.218,104.25,299508986.0
2006-11-06 14:50:00,104.25,104.25,104.227,104.23,96829219.0
2006-11-06 14:51:00,104.235,104.26,104.225,104.23,241264934.0
2006-11-06 14:52:00,104.238,104.285,104.238,104.285,31869515.0
2006-11-06 14:53:00,104.277,104.277,104.24,104.275,75850696.0
2006-11-06 14:54:00,104.257,104.272,104.25,104.265,83504153.0
2006-11-06 14:55:00,104.255,104.27,104.245,104.257,65291364.0
2006-11-06 14:56:00,104.25,104.275,104.245,104.275,28012772.0
2006-11-06 14:57:00,104.27,104.278,104.265,104.265,46374579.0
2006-11-06 14:58:00,104.27,104.275,104.233,104.26,20247738.0
2006-11-06 14:59:00,104.26,104.26,104.223,104.223,82937627.0
2006-11-06 15:00:00,104.24,104.295,104.24,104.285,25818364.0
2006-11-06 15:01:00,104.29,104.29,104.24,104.275,62725786.0
2006-11-06 15:02:00,104.28,104.297,104.278,104.297,143828264.0
2006-11-06 15:03:00,104.255,104.31,104.255,104.31,42709535.0
2006-11-06 15:04:00,104.28,104.295,104.28,104.28,12918379.0
2006-11-06 15:05:00,104.275,104.29,104.273,104.28,68534347.0
2006-11-06 15:06:00,104.273,104.28,104.23,104.23,49887164.0
2006-11-06 15:07:00,104.235,104.27,104.235,104.255,91111814.0
2006-11-06 15:08:00,104.255,104.265,104.235,104.25,221140998.0
2006-11-06 15:09:00,104.253,104.292,104.245,104.265,94384533.0
2006-11-06 15:10:00,104.27,104.32,104.27,104.285,74699273.0
2006-11-06 15:11:00,104.29,104.31,104.275,104.285,78732585.0
2006-11-06 15:12:00,104.308,104.313,104.29,104.29,74072444.0
2006-11-06 15:13:00,104.285,104.29,104.277,104.29,64416869.0
2006-11-06 15:14:00,104.285,104.315,104.285,104.31,143349049.0
2006-11-06 15:15:00,104.3,104.315,104.29,104.315,116497111.0
2006-11-06 15:16:00,104.31,104.315,104.275,104.3,87813120.0
2006-11-06 15:17:00,104.305,104.305,104.28,104.303,79709614.0
2006-11-06 15:18:00,104.31,104.31,104.28,104.29,43250166.0
2006-11-06 15:19:00,104.295,104.31,104.27,104.283,57188149.0
2006-11-06 15:20:00,104.285,104.3,104.245,104.245,42520291.0
2006-11-06 15:21:00,104.238,104.305,104.238,104.305,87555629.0
2006-11-06 15:22:00,104.28,104.315,104.28,104.315,39312497.0
2006-11-06 15:23:00,104.285,104.315,104.285,104.305,35847220.0
2006-11-06 15:24:00,104.31,104.31,104.283,104.283,38109960.0
2006-11-06 15:25:00,104.28,104.313,104.28,104.29,49081939.0
2006-11-06 15:26:00,104.31,104.31,104.265,104.265,104963122.0
2006-11-06 15:27:00,104.265,104.288,104.255,104.288,101553136.0
2006-11-06 15:28:00,104.29,104.29,104.272,104.277,18841380.0
2006-11-06 15:29:00,104.26,104.295,104.26,104.28,223556328.0
2006-11-06 15:30:00,104.285,104.29,104.26,104.26,19698229.0
2006-11-06 15:31:00,104.25,104.32,104.25,104.31,97783610.0
2006-11-06 15:32:00,104.29,104.32,104.277,104.305,19952923.0
2006-11-06 15:33:00,104.27,104.316,104.24,104.295,176290659.0
2006-11-06 15:34:00,104.302,104.33,104.245,104.302,45817493.0
2006-11-06 15:35:00,104.315,104.325,104.28,104.325,104618347.0
2006-11-06 15:36:00,104.34,104.345,104.305,104.305,54206435.0
2006-11-06 15:37:00,104.3,104.345,104.285,104.335,36495826.0
2006-11-06 15:38:00,104.335,104.335,104.245,104.245,69118572.0
2006-11-06 15:39:00,104.285,104.303,104.285,104.29,78067892.0
2006-11-06 15:40:00,104.293,104.302,104.285,104.302,85673361.0
2006-11-06 15:41:00,104.297,104.32,104.297,104.305,214000445.0
2006-11-06 15:42:00,104.305,104.315,104.305,104.312,69029954.0
2006-11-06 15:43:00,104.313,104.313,104.305,104.31,71937671.0
2006-11-06 15:44:00,104.325,104.331,104.309,104.323,86055983.0
2006-11-06 15:45:00,104.325,104.342,104.3,104.33,90247085.0
2006-11-06 15:46:00,104.32,104.338,104.297,104.338,76638436.0
2006-11-06 15:47:00,104.34,104.347,104.3,104.315,70299917.0
2006-11-06 15:48:00,104.323,104.36,104.3,104.345,73144210.0
2006-11-06 15:49:00,104.35,104.38,104.345,104.35,97026558.0
2006-11-06 15:50:00,104.352,104.352,104.318,104.325,60372976.0
2006-11-06 15:51:00,104.327,104.333,104.32,104.32,55463433.0
2006-11-06 15:52:00,104.315,104.364,104.315,104.343,20936911.0
2006-11-06 15:53:00,104.34,104.37,104.34,104.37,378227773.0
2006-11-06 15:54:00,104.365,104.39,104.365,104.37,121337395.0
2006-11-06 15:55:00,104.375,104.375,104.34,104.34,154640862.0
2006-11-06 15:56:00,104.36,104.39,104.36,104.36,74539397.0
2006-11-06 15:57:00,104.365,104.38,104.348,104.38,30989560.0
2006-11-06 15:58:00,104.38,104.38,104.355,104.365,41617655.0
2006-11-06 15:59:00,104.368,104.368,104.34,104.35,125607331.0
2006-11-06 16:00:00,104.38,104.39,104.373,104.38,79091172.0
2006-11-06 16:01:00,104.375,104.385,104.365,104.385,65717979.0
2006-11-06 16:02:00,104.385,104.395,104.325,104.35,128720808.0
2006-11-06 16:03:00,104.35,104.372,104.317,104.372,115616626.0
2006-11-06 16:04:00,104.38,104.392,104.348,104.355,74984013.0
2006-11-06 16:05:00,104.365,104.395,104.365,104.395,36363247.0
2006-11-06 16:06:00,104.4,104.47,104.4,104.45,21738488.0
2006-11-06 16:07:00,104.433,104.45,104.409,104.45,108387974.0
2006-11-06 16:08:00,104.45,104.466,104.43,104.45,102989819.0
2006-11-06 16:09:00,104.458,104.462,104.415,104.457,108506570.0
2006-11-06 16:10:00,104.445,104.475,104.445,104.465,36399766.0
2006-11-06 16:11:00,104.467,104.505,104.467,104.475,49557960.0
2006-11-06 16:12:00,104.48,104.51,104.48,104.51,134211961.0
2006-11-06 16:13:00,104.515,104.54,104.475,104.512,55769499.0
2006-11-06 16:14:00,104.52,104.525,104.475,104.495,74590133.0
2006-11-06 16:15:00,104.505,104.532,104.505,104.515,66944210.0
2006-11-06 16:16:00,104.52,104.52,104.495,104.5,127317488.0
2006-11-06 16:17:00,104.485,104.52,104.47,104.5,104138218.0
2006-11-06 16:18:00,104.51,104.52,104.467,104.52,93591211.0
2006-11-06 16:19:00,104.53,104.53,104.49,104.5,21916650.0
2006-11-06 16:20:00,104.49,104.52,104.48,104.52,72072382.0
2006-11-06 16:21:00,104.515,104.515,104.475,104.495,33116338.0
2006-11-06 16:22:00,104.5,104.53,104.47,104.5,105595585.0
2006-11-06 16:23:00,104.513,104.518,104.5,104.515,56471629.0
2006-11-06 16:24:00,104.513,104.53,104.48,104.503,66314923.0
2006-11-06 16:25:00,104.51,104.512,104.475,104.512,187703750.0
2006-11-06 16:26:00,104.513,104.545,104.49,104.53,49990637.0
2006-11-06 16:27:00,104.535,104.536,104.51,104.51,70188132.0
2006-11-06 16:28:00,104.5,104.5,104.435,104.46,267015639.0
2006-11-06 16:29:00,104.46,104.502,104.435,104.482,290310754.0
2006-11-06 16:30:00,104.48,104.501,104.48,104.49,223933363.0
2006-11-06 16:31:00,104.495,104.495,104.462,104.495,53340097.0
2006-11-06 16:32:00,104.505,104.53,104.49,104.505,95290300.0
2006-11-06 16:33:00,104.495,104.526,104.495,104.52,112990898.0
2006-11-06 16:34:00,104.515,104.541,104.495,104.535,16248772.0
2006-11-06 16:35:00,104.533,104.533,104.485,104.518,58006419.0
2006-11-06 16:36:00,104.515,104.515,104.443,104.495,83302793.0
2006-11-06 16:37:00,104.5,104.525,104.455,104.525,39434544.0
2006-11-06 16:38:00,104.52,104.52,104.475,104.475,70549685.0
2006-11-06 16:39:00,104.475,104.501,104.448,104.5,54725483.0
2006-11-06 16:40:00,104.515,104.515,104.493,104.505,24533009.0
2006-11-06 16:41:00,104.48,104.5,104.465,104.465,43657236.0
2006-11-06 16:42:00,104.47,104.515,104.47,104.492,78858379.0
2006-11-06 16:43:00,104.5,104.51,104.44,104.475,159032103.0
2006-11-06 16:44:00,104.47,104.525,104.462,104.525,69902796.0
2006-11-06 16:45:00,104.525,104.535,104.49,104.53,125847119.0
2006-11-06 16:46:00,104.52,104.545,104.495,104.535,55729809.0
2006-11-06 16:47:00,104.54,104.56,104.513,104.555,63975416.0
2006-11-06 16:48:00,104.565,104.575,104.535,104.575,105978746.0
2006-11-06 16:49:00,104.585,104.585,104.515,104.565,100509540.0
2006-11-06 16:50:00,104.523,104.59,104.523,104.59,73398714.0
2006-11-06 16:51:00,104.583,104.583,104.533,104.533,101740789.0
2006-11-06 16:52:00,104.528,104.58,104.528,104.555,47650259.0
2006-11-06 16:53:00,104.54,104.57,104.54,104.555,67525684.0
2006-11-06 16:54:00,104.553,104.595,104.553,104.595,53431022.0
2006-11-06 16:55:00,104.6,104.6,104.562,104.58,71299159.0
2006-11-06 16:56:00,104.59,104.595,104.553,104.595,84030011.0
2006-11-06 16:57:00,104.59,104.617,104.57,104.57,38275706.0
2006-11-06 16:58:00,104.6,104.6,104.53,104.53,65187621.0
2006-11-06 16:59:00,104.57,104.582,104.565,104.565,42950407.0
2006-11-06 17:00:00,104.565,104.625,104.565,104.615,137975048.0
2006-11-06 17:01:00,104.615,104.615,104.575,104.575,42888041.0
2006-11-06 17:02:00,104.6,104.613,104.565,104.613,88821713.0
2006-11-06 17:03:00,104.615,104.615,104.545,104.585,80215160.0
2006-11-06 17:04:00,104.585,104.605,104.57,104.57,43605921.0
2006-11-06 17:05:00,104.565,104.595,104.565,104.595,36188022.0
2006-11-06 17:06:00,104.6,104.608,104.537,104.555,67203902.0
2006-11-06 17:07:00,104.57,104.57,104.55,104.56,107707894.0
2006-11-06 17:08:00,104.56,104.58,104.552,104.575,54917033.0
2006-11-06 17:09:00,104.57,104.57,104.517,104.517,121864724.0
2006-11-06 17:10:00,104.55,104.55,104.498,104.545,53072315.0
2006-11-06 17:11:00,104.535,104.535,104.482,104.52,98842367.0
2006-11-06 17:12:00,104.53,104.53,104.515,104.53,80897832.0
2006-11-06 17:13:00,104.53,104.545,104.493,104.493,65026559.0
2006-11-06 17:14:00,104.51,104.525,104.49,104.49,50892514.0
2006-11-06 17:15:00,104.513,104.528,104.49,104.52,164308729.0
2006-11-06 17:16:00,104.52,104.52,104.5,104.5,27677126.0
2006-11-06 17:17:00,104.51,104.525,104.46,104.485,71221743.0
2006-11-06 17:18:00,104.488,104.488,104.452,104.475,29886298.0
2006-11-06 17:19:00,104.475,104.485,104.463,104.463,77950411.0
2006-11-06 17:20:00,104.475,104.49,104.465,104.47,217483993.0
2006-11-06 17:21:00,104.465,104.47,104.45,104.45,85722854.0
2006-11-06 17:22:00,104.45,104.475,104.45,104.475,47803717.0
2006-11-06 17:23:00,104.475,104.495,104.463,104.468,28614836.0
2006-11-06 17:24:00,104.445,104.465,104.405,104.465,37047608.0
2006-11-06 17:25:00,104.46,104.468,104.415,104.415,74324755.0
2006-11-06 17:26:00,104.425,104.445,104.41,104.435,21120886.0
2006-11-06 17:27:00,104.44,104.47,104.435,104.455,35018566.0
2006-11-06 17:28:00,104.46,104.46,104.425,104.43,24981503.0
2006-11-06 17:29:00,104.435,104.455,104.41,104.43,109476410.0
2006-11-06 17:30:00,104.44,104.483,104.44,104.455,43044121.0
2006-11-06 17:31:00,104.47,104.497,104.47,104.475,115273883.0
2006-11-06 17:32:00,104.475,104.485,104.475,104.485,78607959.0
2006-11-06 17:33:00,104.457,104.502,104.457,104.495,51895306.0
2006-11-06 17:34:00,104.49,104.52,104.48,104.52,62409219.0
2006-11-06 17:35:00,104.525,104.525,104.485,104.485,35349676.0
2006-11-06 17:36:00,104.505,104.517,104.495,104.495,71082247.0
2006-11-06 17:37:00,104.495,104.52,104.495,104.52,26917865.0
2006-11-06 17:38:00,104.51,104.522,104.505,104.51,66973705.0
2006-11-06 17:39:00,104.513,104.53,104.5,104.513,42944913.0
2006-11-06 17:40:00,104.512,104.53,104.503,104.53,25724408.0
2006-11-06 17:41:00,104.523,104.523,104.52,104.52,25056759.0
2006-11-06 17:42:00,104.52,104.534,104.5,104.51,42653095.0
2006-11-06 17:43:00,104.515,104.53,104.495,104.515,91781817.0
2006-11-06 17:44:00,104.515,104.535,104.505,104.53,107111136.0
2006-11-06 17:45:00,104.53,104.54,104.515,104.54,69504776.0
2006-11-06 17:46:00,104.555,104.59,104.555,104.565,41957820.0
2006-11-06 17:47:00,104.563,104.563,104.534,104.535,71015337.0
2006-11-06 17:48:00,104.535,104.56,104.491,104.56,75160063.0
2006-11-06 17:49:00,104.555,104.572,104.545,104.56,222226119.0
2006-11-06 17:50:00,104.56,104.565,104.51,104.545,67218907.0
2006-11-06 17:51:00,104.545,104.631,104.535,104.578,71983886.0
2006-11-06 17:52:00,104.555,104.595,104.555,104.575,122831753.0
2006-11-06 17:53:00,104.58,104.595,104.56,104.585,68602548.0
2006-11-06 17:54:00,104.575,104.602,104.54,104.58,126650985.0
2006-11-06 17:55:00,104.577,104.609,104.538,104.568,1390302167.0
2006-11-06 17:56:00,104.58,104.625,104.58,104.593,82243233.0
2006-11-06 17:57:00,104.595,104.643,104.571,104.62,146594147.0
2006-11-06 17:58:00,104.615,104.69,104.615,104.675,127235781.0
2006-11-06 17:59:00,104.675,104.795,104.675,104.773,81547231.0
2006-11-06 18:00:00,104.78,104.797,104.71,104.71,211421263.0
2006-11-06 18:01:00,104.725,104.735,104.637,104.685,391934280.0
2006-11-06 18:02:00,104.683,104.683,104.65,104.67,63166120.0
2006-11-06 18:03:00,104.675,104.676,104.605,104.635,180544797.0
2006-11-06 18:04:00,104.63,104.645,104.595,104.61,47358030.0
2006-11-06 18:05:00,104.598,104.655,104.586,104.64,213725907.0
2006-11-06 18:06:00,104.65,104.67,104.584,104.635,615178550.0
2006-11-06 18:07:00,104.64,104.66,104.579,104.66,129222787.0
2006-11-06 18:08:00,104.653,104.653,104.617,104.645,82921796.0
2006-11-06 18:09:00,104.64,104.643,104.63,104.643,70145443.0
2006-11-06 18:10:00,104.65,104.655,104.617,104.642,74246285.0
2006-11-06 18:11:00,104.643,104.646,104.63,104.645,20834088.0
2006-11-06 18:12:00,104.645,104.645,104.59,104.615,52358388.0
2006-11-06 18:13:00,104.62,104.62,104.582,104.62,348344773.0
2006-11-06 18:14:00,104.622,104.63,104.562,104.6,694377176.0
2006-11-06 18:15:00,104.59,104.625,104.553,104.625,121022451.0
2006-11-06 18:16:00,104.62,104.62,104.585,104.605,37883265.0
2006-11-06 18:17:00,104.6,104.611,104.59,104.597,43239222.0
2006-11-06 18:18:00,104.595,104.615,104.59,104.615,119968956.0
2006-11-06 18:19:00,104.618,104.627,104.605,104.61,151037405.0
2006-11-06 18:20:00,104.61,104.613,104.557,104.6,220060091.0
2006-11-06 18:21:00,104.59,104.625,104.59,104.625,59414992.0
2006-11-06 18:22:00,104.625,104.645,104.61,104.64,27733532.0
2006-11-06 18:23:00,104.633,104.645,104.62,104.64,94748776.0
2006-11-06 18:24:00,104.635,104.635,104.615,104.635,50316044.0
2006-11-06 18:25:00,104.615,104.655,104.605,104.655,101704029.0
2006-11-06 18:26:00,104.655,104.666,104.606,104.65,399503937.0
2006-11-06 18:27:00,104.64,104.64,104.605,104.635,91936159.0
2006-11-06 18:28:00,104.645,104.655,104.62,104.65,116196433.0
2006-11-06 18:29:00,104.65,104.68,104.64,104.65,95934080.0
2006-11-06 18:30:00,104.625,104.667,104.625,104.65,41462752.0
2006-11-06 18:31:00,104.64,104.67,104.635,104.658,67658542.0
2006-11-06 18:32:00,104.66,104.691,104.616,104.67,257928092.0
2006-11-06 18:33:00,104.66,104.7,104.66,104.683,129675778.0
2006-11-06 18:34:00,104.685,104.689,104.627,104.665,63103267.0
2006-11-06 18:35:00,104.668,104.668,104.64,104.663,78553728.0
2006-11-06 18:37:00,104.62,104.68,104.62,104.665,61522341.0
2006-11-06 18:38:00,104.665,104.682,104.663,104.68,227926480.0
2006-11-06 18:39:00,104.68,104.683,104.657,104.66,77356199.0
2006-11-06 18:40:00,104.67,104.697,104.67,104.68,249163879.0
2006-11-06 18:41:00,104.685,104.695,104.665,104.685,181490181.0
2006-11-06 18:42:00,104.695,104.7,104.67,104.69,286305247.0
2006-11-06 18:43:00,104.685,104.685,104.622,104.675,317896796.0
2006-11-06 18:44:00,104.675,104.675,104.64,104.665,120869512.0
2006-11-06 18:45:00,104.66,104.665,104.608,104.665,309726206.0
2006-11-06 18:46:00,104.665,104.68,104.637,104.657,72109874.0
2006-11-06 18:47:00,104.665,104.68,104.618,104.655,138962724.0
2006-11-06 18:48:00,104.66,104.695,104.66,104.695,41493134.0
2006-11-06 18:49:00,104.695,104.725,104.67,104.725,50779906.0
2006-11-06 18:50:00,104.737,104.745,104.705,104.74,84255484.0
2006-11-06 18:51:00,104.738,104.785,104.7,104.745,321687493.0
2006-11-06 18:52:00,104.735,104.78,104.71,104.78,39598227.0
2006-11-06 18:53:00,104.775,104.795,104.747,104.795,328757364.0
2006-11-06 18:54:00,104.795,104.795,104.745,104.76,90997808.0
2006-11-06 18:55:00,104.75,104.785,104.745,104.76,144819869.0
2006-11-06 18:56:00,104.765,104.767,104.738,104.76,88916776.0
2006-11-06 18:57:00,104.76,104.77,104.725,104.77,193961960.0
2006-11-06 18:58:00,104.77,104.771,104.715,104.725,284645320.0
2006-11-06 18:59:00,104.77,104.835,104.77,104.823,70338737.0
2006-11-06 19:00:00,104.825,104.833,104.745,104.825,61913251.0
2006-11-06 19:01:00,104.823,104.823,104.785,104.81,61729955.0
2006-11-06 19:02:00,104.805,104.805,104.779,104.792,122218011.0
2006-11-06 19:03:00,104.78,104.789,104.752,104.78,333522329.0
2006-11-06 19:04:00,104.775,104.776,104.758,104.76,248874997.0
2006-11-06 19:05:00,104.747,104.78,104.745,104.78,85038894.0
2006-11-06 19:06:00,104.773,104.804,104.763,104.803,604847939.0
2006-11-06 19:07:00,104.81,104.81,104.77,104.78,477154414.0
2006-11-06 19:08:00,104.79,104.79,104.747,104.78,546819688.0
2006-11-06 19:09:00,104.765,104.795,104.75,104.75,12328443.0
2006-11-06 19:10:00,104.785,104.795,104.765,104.78,265415432.0
2006-11-06 19:11:00,104.77,104.781,104.755,104.78,50780302.0
2006-11-06 19:12:00,104.785,104.785,104.733,104.755,99623673.0
2006-11-06 19:13:00,104.752,104.77,104.741,104.77,412898453.0
2006-11-06 19:14:00,104.765,104.783,104.757,104.78,658895489.0
2006-11-06 19:15:00,104.775,104.779,104.76,104.76,87747647.0
2006-11-06 19:16:00,104.755,104.772,104.745,104.772,116859871.0
2006-11-06 19:17:00,104.78,104.786,104.765,104.775,76626332.0
2006-11-06 19:18:00,104.77,104.784,104.735,104.735,385651318.0
2006-11-06 19:19:00,104.737,104.79,104.714,104.79,63375855.0
2006-11-06 19:20:00,104.81,104.81,104.775,104.807,39348610.0
2006-11-06 19:21:00,104.8,104.8,104.783,104.783,161750234.0
2006-11-06 19:22:00,104.78,104.785,104.767,104.785,80958273.0
2006-11-06 19:23:00,104.79,104.792,104.777,104.78,85992639.0
2006-11-06 19:24:00,104.773,104.8,104.773,104.785,87886990.0
2006-11-06 19:25:00,104.78,104.79,104.77,104.77,43093457.0
2006-11-06 19:26:00,104.77,104.793,104.77,104.78,166622590.0
2006-11-06 19:27:00,104.775,104.775,104.745,104.755,73659293.0
2006-11-06 19:28:00,104.75,104.777,104.72,104.745,155026734.0
2006-11-06 19:29:00,104.74,104.74,104.715,104.735,366902077.0
2006-11-06 19:30:00,104.73,104.76,104.73,104.74,46885987.0
2006-11-06 19:31:00,104.738,104.745,104.73,104.74,90075255.0
2006-11-06 19:32:00,104.74,104.765,104.7,104.745,41386580.0
2006-11-06 19:33:00,104.752,104.773,104.735,104.755,89172062.0
2006-11-06 19:34:00,104.76,104.78,104.755,104.78,42184615.0
2006-11-06 19:35:00,104.775,104.776,104.76,104.77,10155669.0
2006-11-06 19:36:00,104.775,104.783,104.755,104.755,284616487.0
2006-11-06 19:37:00,104.75,104.76,104.745,104.755,92552515.0
2006-11-06 19:38:00,104.75,104.775,104.74,104.758,36853446.0
2006-11-06 19:39:00,104.765,104.765,104.742,104.76,77973069.0
2006-11-06 19:40:00,104.75,104.774,104.75,104.755,175283134.0
2006-11-06 19:41:00,104.76,104.78,104.76,104.77,97194723.0
2006-11-06 19:42:00,104.765,104.805,104.765,104.79,60677505.0
2006-11-06 19:43:00,104.8,104.8,104.775,104.775,85724786.0
2006-11-06 19:44:00,104.775,104.803,104.775,104.79,22042558.0
2006-11-06 19:46:00,104.79,104.79,104.77,104.77,20853951.0
2006-11-06 19:47:00,104.755,104.77,104.72,104.737,189039937.0
2006-11-06 19:48:00,104.745,104.762,104.718,104.762,39087876.0
2006-11-06 19:49:00,104.763,104.769,104.723,104.725,466818306.0
2006-11-06 19:50:00,104.718,104.76,104.718,104.728,162770173.0
2006-11-06 19:51:00,104.745,104.763,104.725,104.725,22740576.0
2006-11-06 19:52:00,104.725,104.749,104.725,104.735,467849769.0
2006-11-06 19:53:00,104.73,104.749,104.73,104.745,66916518.0
2006-11-06 19:54:00,104.735,104.76,104.735,104.76,110796189.0
2006-11-06 19:55:00,104.755,104.764,104.745,104.753,320350233.0
2006-11-06 19:56:00,104.747,104.763,104.73,104.73,518303559.0
2006-11-06 19:57:00,104.732,104.77,104.732,104.735,142957124.0
2006-11-06 19:58:00,104.74,104.75,104.7,104.725,54472063.0
2006-11-06 19:59:00,104.725,104.725,104.699,104.7,25964565.0
2006-11-06 20:00:00,104.655,104.73,104.655,104.73,9644217.0
2006-11-06 20:01:00,104.73,104.73,104.7,104.73,31142003.0
2006-11-06 20:02:00,104.718,104.719,104.709,104.715,84884054.0
2006-11-06 20:03:00,104.728,104.731,104.71,104.71,41867470.0
2006-11-06 20:04:00,104.74,104.74,104.709,104.74,77458748.0
2006-11-06 20:05:00,104.738,104.738,104.723,104.725,32718148.0
2006-11-06 20:06:00,104.708,104.759,104.708,104.745,14317550.0
2006-11-06 20:07:00,104.75,104.765,104.74,104.765,13235120.0
2006-11-06 20:08:00,104.765,104.765,104.715,104.745,33460017.0
2006-11-06 20:09:00,104.738,104.755,104.725,104.725,60568951.0
2006-11-06 20:10:00,104.732,104.745,104.732,104.733,40872177.0
2006-11-06 20:11:00,104.74,104.745,104.738,104.745,31066909.0
2006-11-06 20:12:00,104.745,104.75,104.74,104.745,75707706.0
2006-11-06 20:13:00,104.745,104.752,104.725,104.75,77107355.0
2006-11-06 20:14:00,104.74,104.75,104.74,104.75,31861159.0
2006-11-06 20:15:00,104.75,104.75,104.671,104.71,66366158.0
2006-11-06 20:16:00,104.71,104.74,104.71,104.74,197663692.0
2006-11-06 20:17:00,104.733,104.75,104.7,104.74,109839572.0
2006-11-06 20:18:00,104.745,104.745,104.725,104.73,31662158.0
2006-11-06 20:19:00,104.74,104.74,104.722,104.725,58326325.0
2006-11-06 20:20:00,104.71,104.742,104.7,104.7,67165926.0
2006-11-06 20:21:00,104.7,104.74,104.7,104.74,76907062.0
2006-11-06 20:22:00,104.733,104.74,104.73,104.735,43438555.0
2006-11-06 20:23:00,104.735,104.735,104.7,104.7,81906908.0
2006-11-06 20:24:00,104.735,104.735,104.69,104.725,33094207.0
2006-11-06 20:25:00,104.73,104.74,104.723,104.74,92221509.0
2006-11-06 20:26:00,104.735,104.738,104.695,104.705,74763507.0
2006-11-06 20:27:00,104.71,104.725,104.71,104.725,83544826.0
2006-11-06 20:28:00,104.73,104.73,104.705,104.705,17761926.0
2006-11-06 20:29:00,104.705,104.735,104.705,104.735,50689033.0
2006-11-06 20:30:00,104.74,104.74,104.688,104.725,60384757.0
2006-11-06 20:31:00,104.73,104.73,104.674,104.695,29127306.0
2006-11-06 20:32:00,104.705,104.74,104.705,104.74,91233263.0
2006-11-06 20:33:00,104.745,104.745,104.71,104.71,253787685.0
2006-11-06 20:34:00,104.72,104.732,104.72,104.73,135330750.0
2006-11-06 20:38:00,104.725,104.735,104.725,104.735,97200334.0
2006-11-06 20:39:00,104.715,104.72,104.71,104.713,75812634.0
2006-11-06 20:40:00,104.675,104.725,104.675,104.715,33666679.0
2006-11-06 20:41:00,104.72,104.72,104.708,104.71,81618138.0
2006-11-06 20:42:00,104.7,104.727,104.7,104.71,57209174.0
2006-11-06 20:43:00,104.712,104.735,104.69,104.69,90328392.0
2006-11-06 20:44:00,104.69,104.755,104.69,104.723,67921880.0
2006-11-06 20:45:00,104.73,104.75,104.72,104.72,79177741.0
2006-11-06 20:46:00,104.72,104.72,104.695,104.695,24019105.0
2006-11-06 20:47:00,104.735,104.75,104.704,104.705,44026610.0
2006-11-06 20:48:00,104.703,104.715,104.7,104.71,51371843.0
2006-11-06 20:49:00,104.705,104.71,104.695,104.695,142027715.0
2006-11-06 20:50:00,104.695,104.71,104.695,104.705,129615964.0
2006-11-06 20:51:00,104.71,104.71,104.69,104.69,24379694.0
2006-11-06 20:52:00,104.687,104.74,104.655,104.655,36577844.0
2006-11-06 20:53:00,104.7,104.707,104.628,104.69,81651892.0
2006-11-06 20:54:00,104.655,104.705,104.655,104.705,56101795.0
2006-11-06 20:55:00,104.69,104.695,104.645,104.695,98205350.0
2006-11-06 20:56:00,104.695,104.698,104.675,104.698,52206280.0
2006-11-06 20:57:00,104.705,104.705,104.679,104.683,51883530.0
2006-11-06 20:58:00,104.685,104.713,104.685,104.71,80429997.0
2006-11-06 20:59:00,104.705,104.705,104.695,104.695,72652352.0
2006-11-06 21:00:00,104.695,104.71,104.691,104.695,50230490.0
2006-11-06 21:01:00,104.695,104.724,104.67,104.705,108996892.0
2006-11-06 21:02:00,104.715,104.725,104.71,104.725,37123425.0
2006-11-06 21:03:00,104.713,104.728,104.701,104.705,77581530.0
2006-11-06 21:04:00,104.7,104.706,104.69,104.705,107792080.0
2006-11-06 21:05:00,104.7,104.711,104.69,104.69,109043327.0
2006-11-06 21:06:00,104.695,104.705,104.695,104.705,62829173.0
2006-11-06 21:07:00,104.71,104.725,104.668,104.683,66862702.0
2006-11-06 21:08:00,104.69,104.69,104.667,104.675,114464153.0
2006-11-06 21:09:00,104.675,104.68,104.67,104.675,53814128.0
2006-11-06 21:10:00,104.675,104.68,104.67,104.67,84241742.0
2006-11-06 21:11:00,104.68,104.71,104.652,104.652,48653259.0
2006-11-06 21:12:00,104.705,104.71,104.697,104.71,101227659.0
2006-11-06 21:13:00,104.703,104.72,104.667,104.695,76988844.0
2006-11-06 21:14:00,104.705,104.712,104.637,104.665,42014538.0
2006-11-06 21:15:00,104.665,104.67,104.61,104.65,163492026.0
2006-11-06 21:16:00,104.642,104.675,104.62,104.62,81245816.0
2006-11-06 21:17:00,104.62,104.671,104.615,104.655,26877570.0
2006-11-06 21:18:00,104.655,104.668,104.655,104.658,51169631.0
2006-11-06 21:19:00,104.66,104.67,104.642,104.65,55979885.0
2006-11-06 21:20:00,104.655,104.67,104.65,104.65,109026480.0
2006-11-06 21:21:00,104.66,104.665,104.645,104.655,39532152.0
2006-11-06 21:22:00,104.65,104.671,104.65,104.66,134018309.0
2006-11-06 21:23:00,104.665,104.669,104.655,104.655,28555833.0
2006-11-06 21:24:00,104.645,104.664,104.638,104.66,87031431.0
2006-11-06 21:25:00,104.667,104.667,104.657,104.665,58483400.0
2006-11-06 21:26:00,104.66,104.68,104.66,104.68,215295512.0
2006-11-06 21:27:00,104.683,104.683,104.67,104.67,24568913.0
2006-11-06 21:28:00,104.67,104.685,104.643,104.66,29464888.0
2006-11-06 21:29:00,104.655,104.66,104.618,104.66,98246808.0
2006-11-06 21:30:00,104.66,104.667,104.65,104.667,64139902.0
2006-11-06 21:31:00,104.67,104.676,104.663,104.663,83923193.0
2006-11-06 21:33:00,104.665,104.68,104.64,104.665,29839477.0
2006-11-06 21:34:00,104.663,104.666,104.648,104.65,109499699.0
2006-11-06 21:35:00,104.655,104.675,104.655,104.675,45092531.0
2006-11-06 21:36:00,104.68,104.68,104.654,104.675,46517556.0
2006-11-06 21:37:00,104.675,104.677,104.65,104.65,33741016.0
2006-11-06 21:38:00,104.68,104.682,104.67,104.675,155754735.0
2006-11-06 21:39:00,104.672,104.68,104.67,104.68,39227717.0
2006-11-06 21:40:00,104.685,104.685,104.672,104.68,34996799.0
2006-11-06 21:41:00,104.673,104.674,104.67,104.67,105154803.0
2006-11-06 21:42:00,104.66,104.665,104.65,104.665,149680321.0
2006-11-06 21:43:00,104.662,104.71,104.662,104.71,84056336.0
2006-11-06 21:44:00,104.703,104.715,104.685,104.685,75302937.0
2006-11-06 21:45:00,104.69,104.715,104.69,104.715,87817393.0
2006-11-06 21:46:00,104.713,104.713,104.705,104.705,57341914.0
2006-11-06 21:47:00,104.703,104.715,104.703,104.71,95644063.0
2006-11-06 21:48:00,104.702,104.71,104.702,104.71,75003293.0
2006-11-06 21:49:00,104.71,104.71,104.69,104.7,67613954.0
2006-11-06 21:50:00,104.69,104.725,104.69,104.725,199010865.0
2006-11-06 21:51:00,104.72,104.745,104.712,104.745,32287568.0
2006-11-06 21:52:00,104.74,104.745,104.73,104.73,38925908.0
2006-11-06 21:53:00,104.72,104.734,104.72,104.73,94175567.0
2006-11-06 21:54:00,104.722,104.742,104.722,104.735,62544534.0
2006-11-06 21:55:00,104.735,104.74,104.73,104.735,65823261.0
2006-11-06 21:56:00,104.725,104.737,104.725,104.735,44499394.0
2006-11-06 21:57:00,104.72,104.734,104.715,104.715,40255416.0
2006-11-06 21:58:00,104.722,104.735,104.705,104.725,32857513.0
2006-11-06 21:59:00,104.723,104.73,104.68,104.718,57722036.0
2006-11-06 22:00:00,104.725,104.745,104.715,104.715,29883491.0
2006-11-06 22:01:00,104.72,104.73,104.693,104.722,55035030.0
2006-11-06 22:02:00,104.71,104.74,104.71,104.725,37044483.0
2006-11-06 22:03:00,104.72,104.725,104.71,104.725,171938794.0
2006-11-06 22:04:00,104.725,104.736,104.71,104.71,85294203.0
2006-11-06 22:05:00,104.715,104.743,104.715,104.743,60688058.0
2006-11-06 22:06:00,104.745,104.75,104.74,104.75,16073801.0
2006-11-06 22:07:00,104.745,104.745,104.73,104.74,71936749.0
2006-11-06 22:08:00,104.723,104.726,104.71,104.71,33795345.0
2006-11-06 22:09:00,104.735,104.74,104.705,104.715,53285320.0
2006-11-06 22:10:00,104.725,104.735,104.725,104.735,13744515.0
2006-11-06 22:11:00,104.737,104.737,104.719,104.72,126492609.0
2006-11-06 22:12:00,104.705,104.74,104.705,104.73,108027988.0
2006-11-06 22:13:00,104.723,104.755,104.71,104.727,59356002.0
2006-11-06 22:14:00,104.735,104.74,104.735,104.74,4940458.0
2006-11-06 22:15:00,104.74,104.745,104.698,104.735,81897496.0
2006-11-06 22:16:00,104.725,104.76,104.7,104.76,78918742.0
2006-11-06 22:17:00,104.75,104.75,104.735,104.735,47010331.0
2006-11-06 22:18:00,104.74,104.742,104.74,104.742,20000535.0
2006-11-06 22:19:00,104.745,104.76,104.738,104.76,77836575.0
2006-11-06 22:20:00,104.753,104.756,104.746,104.75,52548038.0
2006-11-06 22:21:00,104.748,104.76,104.725,104.76,136759400.0
2006-11-06 22:22:00,104.755,104.759,104.75,104.755,121704695.0
2006-11-06 22:23:00,104.743,104.755,104.741,104.755,81703209.0
2006-11-06 22:24:00,104.755,104.755,104.743,104.743,40594806.0
2006-11-06 22:25:00,104.74,104.763,104.74,104.74,179715656.0
2006-11-06 22:26:00,104.728,104.752,104.728,104.752,71704974.0
2006-11-06 22:27:00,104.755,104.755,104.722,104.723,57707907.0
2006-11-06 22:28:00,104.722,104.765,104.722,104.765,44404385.0
2006-11-06 22:29:00,104.753,104.755,104.75,104.753,53090714.0
2006-11-06 22:30:00,104.76,104.76,104.735,104.76,63071579.0
2006-11-06 22:31:00,104.752,104.765,104.75,104.75,33821104.0
2006-11-06 22:32:00,104.755,104.762,104.745,104.755,100582768.0
2006-11-06 22:33:00,104.765,104.765,104.713,104.713,29183608.0
2006-11-06 22:34:00,104.707,104.74,104.665,104.725,64552240.0
2006-11-06 22:35:00,104.73,104.735,104.695,104.735,51937677.0
2006-11-06 22:36:00,104.725,104.73,104.72,104.722,48984608.0
2006-11-06 22:37:00,104.725,104.74,104.705,104.725,78618015.0
2006-11-06 22:38:00,104.72,104.725,104.7,104.725,211793060.0
2006-11-06 22:39:00,104.73,104.73,104.714,104.728,27088487.0
2006-11-06 22:40:00,104.725,104.75,104.685,104.75,115443689.0
2006-11-06 22:41:00,104.75,104.75,104.706,104.71,34252098.0
2006-11-06 22:42:00,104.715,104.72,104.7,104.72,97419158.0
2006-11-06 22:43:00,104.715,104.737,104.709,104.725,44993456.0
2006-11-06 22:44:00,104.718,104.754,104.685,104.685,75127450.0
2006-11-06 22:46:00,104.73,104.731,104.71,104.71,85630586.0
2006-11-06 22:47:00,104.713,104.713,104.713,104.713,20010229.0
2006-11-06 22:48:00,104.72,104.72,104.697,104.705,41296441.0
2006-11-06 22:49:00,104.71,104.755,104.71,104.755,9789186.0
2006-11-06 22:50:00,104.75,104.751,104.74,104.74,84356153.0
2006-11-06 22:51:00,104.735,104.745,104.73,104.745,33197081.0
2006-11-06 22:52:00,104.74,104.745,104.73,104.733,88102356.0
2006-11-06 22:53:00,104.745,104.749,104.738,104.745,79536734.0
2006-11-06 22:54:00,104.745,104.76,104.745,104.745,96755485.0
2006-11-06 22:55:00,104.74,104.764,104.73,104.75,68249406.0
2006-11-06 22:56:00,104.745,104.752,104.715,104.722,61042170.0
2006-11-06 22:57:00,104.725,104.735,104.715,104.735,47523884.0
2006-11-06 22:58:00,104.722,104.722,104.69,104.69,31812360.0
2006-11-06 22:59:00,104.688,104.73,104.688,104.7,114824416.0
2006-11-06 23:00:00,104.695,104.7,104.685,104.7,58022817.0
2006-11-06 23:01:00,104.705,104.715,104.685,104.685,65912740.0
2006-11-06 23:02:00,104.69,104.705,104.65,104.67,23530681.0
2006-11-06 23:03:00,104.668,104.693,104.64,104.665,82999683.0
2006-11-06 23:04:00,104.66,104.672,104.66,104.66,67814882.0
2006-11-06 23:05:00,104.653,104.665,104.635,104.635,53001497.0
2006-11-06 23:06:00,104.642,104.67,104.625,104.653,97949049.0
2006-11-06 23:07:00,104.66,104.665,104.633,104.633,43324530.0
2006-11-06 23:08:00,104.63,104.665,104.63,104.65,58849293.0
2006-11-06 23:09:00,104.66,104.67,104.641,104.642,60470269.0
2006-11-06 23:10:00,104.647,104.648,104.625,104.625,102114618.0
2006-11-06 23:12:00,104.63,104.663,104.63,104.64,41699691.0
2006-11-06 23:13:00,104.643,104.655,104.643,104.647,49889758.0
2006-11-06 23:14:00,104.645,104.65,104.62,104.65,36489700.0
2006-11-06 23:15:00,104.63,104.65,104.63,104.65,74628363.0
2006-11-06 23:16:00,104.65,104.658,104.632,104.645,39799434.0
2006-11-06 23:17:00,104.665,104.665,104.633,104.635,13781011.0
2006-11-06 23:18:00,104.63,104.665,104.615,104.615,84923589.0
2006-11-06 23:19:00,104.655,104.67,104.652,104.67,135530326.0
2006-11-06 23:20:00,104.665,104.675,104.657,104.675,73613461.0
2006-11-06 23:21:00,104.67,104.68,104.665,104.68,4679135.0
2006-11-06 23:22:00,104.673,104.673,104.655,104.655,45123689.0
2006-11-06 23:23:00,104.65,104.67,104.65,104.67,44061380.0
2006-11-06 23:24:00,104.67,104.693,104.665,104.675,34978671.0
2006-11-06 23:26:00,104.67,104.68,104.638,104.655,137310811.0
2006-11-06 23:27:00,104.65,104.66,104.635,104.66,26410545.0
2006-11-06 23:28:00,104.66,104.683,104.66,104.665,152633190.0
2006-11-06 23:29:00,104.7,104.7,104.68,104.695,44436287.0
2006-11-06 23:30:00,104.685,104.697,104.683,104.683,80409008.0
2006-11-06 23:31:00,104.685,104.7,104.678,104.7,51017598.0
2006-11-06 23:32:00,104.693,104.698,104.689,104.69,71478320.0
2006-11-06 23:33:00,104.685,104.685,104.67,104.67,123785988.0
2006-11-06 23:34:00,104.673,104.68,104.635,104.673,181914599.0
2006-11-06 23:35:00,104.65,104.68,104.65,104.68,85873735.0
2006-11-06 23:36:00,104.67,104.67,104.645,104.665,14352181.0
2006-11-06 23:37:00,104.65,104.665,104.65,104.65,187693124.0
2006-11-06 23:38:00,104.655,104.655,104.63,104.63,82828298.0
2006-11-06 23:39:00,104.625,104.66,104.592,104.635,41074046.0
2006-11-06 23:40:00,104.63,104.647,104.63,104.63,81339538.0
2006-11-06 23:41:00,104.625,104.645,104.613,104.645,68198614.0
2006-11-06 23:42:00,104.647,104.65,104.645,104.645,105583366.0
2006-11-06 23:45:00,104.642,104.655,104.625,104.625,23925373.0
2006-11-06 23:46:00,104.643,104.643,104.58,104.6,54259976.0
2006-11-06 23:47:00,104.6,104.625,104.597,104.625,89986611.0
2006-11-06 23:48:00,104.63,104.63,104.615,104.62,78699540.0
2006-11-06 23:50:00,104.615,104.62,104.61,104.61,67968175.0
2006-11-06 23:51:00,104.615,104.62,104.608,104.62,93726498.0
2006-11-06 23:52:00,104.612,104.625,104.612,104.613,111667467.0
2006-11-06 23:53:00,104.62,104.64,104.605,104.64,58170806.0
2006-11-06 23:54:00,104.635,104.648,104.628,104.63,18839437.0
2006-11-06 23:55:00,104.625,104.632,104.615,104.62,50215894.0
2006-11-06 23:56:00,104.62,104.62,104.57,104.605,75451782.0
2006-11-06 23:57:00,104.61,104.617,104.59,104.59,214044844.0
2006-11-06 23:58:00,104.577,104.625,104.577,104.62,26545644.0
2006-11-06 23:59:00,104.63,104.672,104.63,104.672,64835594.0
2006-11-07 00:00:00,104.68,104.68,104.615,104.65,143398868.0
2006-11-07 00:01:00,104.65,104.668,104.65,104.668,35410190.0
2006-11-07 00:02:00,104.672,104.688,104.668,104.685,150959396.0
2006-11-07 00:03:00,104.63,104.683,104.63,104.683,42410061.0
2006-11-07 00:04:00,104.668,104.688,104.665,104.688,75211167.0
2006-11-07 00:05:00,104.7,104.7,104.689,104.69,29002947.0
2006-11-07 00:06:00,104.685,104.685,104.67,104.67,47552475.0
2006-11-07 00:07:00,104.663,104.7,104.663,104.7,194773582.0
2006-11-07 00:08:00,104.7,104.7,104.665,104.7,39349074.0
2006-11-07 00:09:00,104.675,104.69,104.675,104.69,86142991.0
2006-11-07 00:10:00,104.66,104.67,104.66,104.66,97465194.0
2006-11-07 00:11:00,104.65,104.68,104.65,104.665,22591132.0
2006-11-07 00:12:00,104.653,104.675,104.648,104.648,76006784.0
2006-11-07 00:13:00,104.657,104.657,104.605,104.633,102372875.0
2006-11-07 00:14:00,104.645,104.653,104.625,104.653,82605870.0
2006-11-07 00:15:00,104.66,104.677,104.66,104.66,105667844.0
2006-11-07 00:16:00,104.66,104.675,104.652,104.675,48523165.0
2006-11-07 00:17:00,104.68,104.71,104.67,104.675,35583553.0
2006-11-07 00:18:00,104.68,104.695,104.675,104.675,64710267.0
2006-11-07 00:19:00,104.675,104.675,104.66,104.665,55608530.0
2006-11-07 00:20:00,104.67,104.685,104.604,104.633,49168874.0
2006-11-07 00:22:00,104.635,104.675,104.635,104.675,77228123.0
2006-11-07 00:23:00,104.68,104.682,104.675,104.675,72664599.0
2006-11-07 00:24:00,104.685,104.69,104.672,104.69,105946052.0
2006-11-07 00:25:00,104.685,104.685,104.655,104.685,28431887.0
2006-11-07 00:26:00,104.685,104.685,104.675,104.68,36541578.0
2006-11-07 00:27:00,104.69,104.715,104.671,104.68,106369284.0
2006-11-07 00:28:00,104.68,104.73,104.675,104.73,96846444.0
2006-11-07 00:29:00,104.725,104.73,104.705,104.73,64878128.0
2006-11-07 00:30:00,104.725,104.73,104.72,104.725,86788224.0
2006-11-07 00:31:00,104.725,104.725,104.708,104.723,83310430.0
2006-11-07 00:32:00,104.742,104.746,104.725,104.725,99344424.0
2006-11-07 00:33:00,104.735,104.747,104.734,104.74,50947009.0
2006-11-07 00:34:00,104.74,104.74,104.73,104.74,86902474.0
2006-11-07 00:35:00,104.74,104.74,104.7,104.73,136168363.0
2006-11-07 00:36:00,104.73,104.73,104.67,104.7,46449826.0
2006-11-07 00:37:00,104.71,104.713,104.69,104.71,75878578.0
2006-11-07 00:38:00,104.7,104.71,104.7,104.7,84675501.0
2006-11-07 00:39:00,104.697,104.715,104.697,104.708,110954162.0
2006-11-07 00:40:00,104.72,104.72,104.704,104.715,95235891.0
2006-11-07 00:41:00,104.705,104.71,104.63,104.695,100115867.0
2006-11-07 00:42:00,104.695,104.7,104.655,104.7,83094098.0
2006-11-07 00:43:00,104.7,104.7,104.68,104.68,64987622.0
2006-11-07 00:44:00,104.685,104.685,104.635,104.675,40942239.0
2006-11-07 00:45:00,104.7,104.7,104.673,104.693,57720622.0
2006-11-07 00:47:00,104.695,104.702,104.683,104.695,56462021.0
2006-11-07 00:48:00,104.69,104.715,104.682,104.71,51789826.0
2006-11-07 00:49:00,104.705,104.71,104.705,104.71,47422046.0
2006-11-07 00:50:00,104.715,104.715,104.689,104.7,47328259.0
2006-11-07 00:51:00,104.7,104.7,104.688,104.7,66186068.0
2006-11-07 00:52:00,104.695,104.695,104.66,104.66,125198331.0
2006-11-07 00:53:00,104.665,104.68,104.665,104.67,56552442.0
2006-11-07 00:54:00,104.68,104.69,104.66,104.675,85541966.0
2006-11-07 00:55:00,104.675,104.685,104.645,104.645,71614244.0
2006-11-07 00:56:00,104.645,104.669,104.61,104.655,93309381.0
2006-11-07 00:57:00,104.66,104.67,104.63,104.63,62799737.0
2006-11-07 00:58:00,104.633,104.68,104.633,104.66,70636029.0
2006-11-07 00:59:00,104.66,104.668,104.66,104.665,99529473.0
2006-11-07 01:00:00,104.663,104.686,104.649,104.673,46017810.0
2006-11-07 01:01:00,104.68,104.68,104.648,104.657,55440876.0
2006-11-07 01:02:00,104.615,104.679,104.615,104.64,96097913.0
2006-11-07 01:03:00,104.65,104.669,104.645,104.645,110213400.0
2006-11-07 01:04:00,104.65,104.65,104.62,104.635,54743975.0
2006-11-07 01:05:00,104.635,104.653,104.635,104.64,37561469.0
2006-11-07 01:06:00,104.645,104.645,104.595,104.642,48724867.0
2006-11-07 01:07:00,104.647,104.65,104.63,104.65,164247011.0
2006-11-07 01:08:00,104.643,104.648,104.613,104.613,57823413.0
2006-11-07 01:09:00,104.615,104.635,104.603,104.613,89598831.0
2006-11-07 01:10:00,104.617,104.62,104.61,104.62,112833885.0
2006-11-07 01:11:00,104.612,104.63,104.605,104.63,74159370.0
2006-11-07 01:12:00,104.628,104.628,104.605,104.615,44045050.0
2006-11-07 01:13:00,104.61,104.653,104.61,104.638,107259049.0
2006-11-07 01:14:00,104.66,104.66,104.63,104.657,36129840.0
2006-11-07 01:15:00,104.66,104.66,104.612,104.612,88102109.0
2006-11-07 01:16:00,104.635,104.65,104.619,104.65,49772846.0
2006-11-07 01:17:00,104.65,104.66,104.625,104.645,34187757.0
2006-11-07 01:18:00,104.645,104.647,104.625,104.625,39536646.0
2006-11-07 01:19:00,104.63,104.63,104.62,104.625,16613831.0
2006-11-07 01:20:00,104.615,104.63,104.61,104.61,127298255.0
2006-11-07 01:21:00,104.605,104.63,104.603,104.63,30392001.0
2006-11-07 01:22:00,104.625,104.63,104.603,104.63,45076987.0
2006-11-07 01:23:00,104.628,104.628,104.605,104.605,151229414.0
2006-11-07 01:24:00,104.61,104.645,104.59,104.645,107612434.0
2006-11-07 01:25:00,104.65,104.65,104.604,104.605,52522779.0
2006-11-07 01:26:00,104.595,104.626,104.595,104.623,63186985.0
2006-11-07 01:27:00,104.625,104.64,104.605,104.63,58735714.0
2006-11-07 01:28:00,104.629,104.64,104.593,104.593,42651857.0
2006-11-07 01:29:00,104.6,104.62,104.595,104.62,61328122.0
2006-11-07 01:30:00,104.628,104.66,104.628,104.643,48957213.0
2006-11-07 01:31:00,104.655,104.655,104.62,104.62,35240716.0
2006-11-07 01:32:00,104.63,104.645,104.63,104.645,37971995.0
2006-11-07 01:33:00,104.645,104.645,104.605,104.63,55543075.0
2006-11-07 01:34:00,104.633,104.647,104.63,104.645,37261203.0
2006-11-07 01:35:00,104.645,104.645,104.637,104.64,38014218.0
2006-11-07 01:36:00,104.64,104.64,104.605,104.64,50915507.0
2006-11-07 01:37:00,104.64,104.646,104.64,104.64,70563630.0
2006-11-07 01:38:00,104.645,104.65,104.643,104.643,83141875.0
2006-11-07 01:39:00,104.655,104.655,104.633,104.635,52852054.0
2006-11-07 01:40:00,104.64,104.64,104.61,104.61,123806623.0
2006-11-07 01:41:00,104.602,104.623,104.6,104.6,107508867.0
2006-11-07 01:42:00,104.6,104.625,104.6,104.625,25371183.0
2006-11-07 01:43:00,104.62,104.62,104.595,104.605,142390444.0
2006-11-07 01:44:00,104.605,104.605,104.58,104.593,27449009.0
2006-11-07 01:45:00,104.59,104.605,104.589,104.602,53896168.0
2006-11-07 01:46:00,104.6,104.61,104.6,104.61,16813839.0
2006-11-07 01:47:00,104.605,104.609,104.578,104.605,62126600.0
2006-11-07 01:48:00,104.6,104.605,104.575,104.605,58113351.0
2006-11-07 01:49:00,104.572,104.592,104.56,104.56,119281127.0
2006-11-07 01:50:00,104.555,104.6,104.555,104.6,51024819.0
2006-11-07 01:51:00,104.6,104.6,104.565,104.565,15897236.0
2006-11-07 01:52:00,104.59,104.59,104.535,104.56,67979352.0
2006-11-07 01:53:00,104.56,104.57,104.56,104.57,81840136.0
2006-11-07 01:54:00,104.565,104.595,104.525,104.56,110761153.0
2006-11-07 01:55:00,104.57,104.57,104.558,104.57,53966528.0
2006-11-07 01:56:00,104.565,104.565,104.51,104.552,41312649.0
2006-11-07 01:57:00,104.55,104.573,104.533,104.543,94412984.0
2006-11-07 01:59:00,104.55,104.55,104.53,104.545,21787645.0
2006-11-07 02:00:00,104.545,104.56,104.52,104.56,22139668.0
2006-11-07 02:01:00,104.56,104.575,104.545,104.57,31554860.0
2006-11-07 02:02:00,104.563,104.615,104.555,104.595,96953155.0
2006-11-07 02:03:00,104.597,104.625,104.597,104.615,37932834.0
2006-11-07 02:04:00,104.62,104.623,104.59,104.61,58380059.0
2006-11-07 02:05:00,104.61,104.61,104.558,104.605,104069486.0
2006-11-07 02:06:00,104.61,104.61,104.596,104.6,83323292.0
2006-11-07 02:07:00,104.6,104.615,104.575,104.59,72557747.0
2006-11-07 02:08:00,104.565,104.61,104.565,104.59,15970700.0
2006-11-07 02:09:00,104.59,104.6,104.57,104.58,52440719.0
2006-11-07 02:10:00,104.585,104.59,104.562,104.562,130006679.0
2006-11-07 02:11:00,104.575,104.575,104.56,104.56,56618619.0
2006-11-07 02:12:00,104.565,104.585,104.56,104.585,62182567.0
2006-11-07 02:13:00,104.59,104.59,104.58,104.58,16309864.0
2006-11-07 02:14:00,104.582,104.64,104.565,104.64,57612153.0
2006-11-07 02:15:00,104.643,104.643,104.609,104.635,25247432.0
2006-11-07 02:16:00,104.635,104.66,104.605,104.63,144676327.0
2006-11-07 02:17:00,104.635,104.65,104.63,104.65,25783722.0
2006-11-07 02:18:00,104.62,104.62,104.603,104.612,98325286.0
2006-11-07 02:19:00,104.62,104.63,104.6,104.63,118999058.0
2006-11-07 02:20:00,104.625,104.645,104.623,104.645,56321458.0
2006-11-07 02:21:00,104.633,104.646,104.633,104.645,91014641.0
2006-11-07 02:22:00,104.64,104.66,104.64,104.66,73542085.0
2006-11-07 02:23:00,104.66,104.677,104.64,104.65,47078601.0
2006-11-07 02:24:00,104.65,104.654,104.645,104.645,40269299.0
2006-11-07 02:25:00,104.645,104.661,104.645,104.653,37971264.0
2006-11-07 02:26:00,104.65,104.667,104.645,104.645,52597609.0
2006-11-07 02:27:00,104.645,104.67,104.645,104.67,37964400.0
2006-11-07 02:28:00,104.66,104.678,104.66,104.665,32630294.0
2006-11-07 02:29:00,104.653,104.66,104.65,104.658,49516754.0
2006-11-07 02:31:00,104.653,104.653,104.61,104.629,41082504.0
2006-11-07 02:32:00,104.63,104.635,104.618,104.635,57516366.0
2006-11-07 02:33:00,104.633,104.645,104.62,104.635,69177779.0
2006-11-07 02:34:00,104.645,104.648,104.632,104.64,53365963.0
2006-11-07 02:35:00,104.635,104.658,104.635,104.65,115142776.0
2006-11-07 02:36:00,104.65,104.65,104.64,104.648,139794243.0
2006-11-07 02:37:00,104.65,104.65,104.628,104.645,46842966.0
2006-11-07 02:38:00,104.65,104.65,104.625,104.645,28067975.0
2006-11-07 02:39:00,104.65,104.666,104.65,104.655,120971447.0
2006-11-07 02:40:00,104.665,104.67,104.66,104.67,15837778.0
2006-11-07 02:41:00,104.665,104.68,104.654,104.655,38822316.0
2006-11-07 02:42:00,104.655,104.67,104.652,104.67,37897966.0
2006-11-07 02:43:00,104.67,104.67,104.657,104.67,52530707.0
2006-11-07 02:44:00,104.662,104.67,104.655,104.67,89407455.0
2006-11-07 02:45:00,104.667,104.67,104.66,104.67,34660244.0
2006-11-07 02:46:00,104.658,104.672,104.65,104.66,102659885.0
2006-11-07 02:47:00,104.665,104.668,104.653,104.668,46717279.0
2006-11-07 02:48:00,104.66,104.672,104.66,104.672,72876738.0
2006-11-07 02:49:00,104.68,104.68,104.657,104.657,112958138.0
2006-11-07 02:50:00,104.653,104.675,104.64,104.665,85904919.0
2006-11-07 02:51:00,104.663,104.685,104.663,104.683,57846550.0
2006-11-07 02:52:00,104.69,104.695,104.657,104.687,156978884.0
2006-11-07 02:53:00,104.682,104.725,104.635,104.725,46395797.0
2006-11-07 02:54:00,104.72,104.745,104.71,104.745,36182901.0
2006-11-07 02:55:00,104.745,104.745,104.69,104.71,53850065.0
2006-11-07 02:56:00,104.705,104.705,104.68,104.69,119901439.0
2006-11-07 02:57:00,104.71,104.74,104.685,104.685,92003751.0
2006-11-07 02:58:00,104.727,104.731,104.695,104.73,50779333.0
2006-11-07 02:59:00,104.723,104.745,104.723,104.723,45990215.0
2006-11-07 03:00:00,104.735,104.735,104.693,104.71,98456299.0
2006-11-07 03:01:00,104.71,104.723,104.707,104.713,66662918.0
2006-11-07 03:02:00,104.71,104.72,104.71,104.72,66808230.0
2006-11-07 03:03:00,104.715,104.715,104.705,104.705,43281429.0
2006-11-07 03:04:00,104.705,104.715,104.69,104.715,77170521.0
2006-11-07 03:05:00,104.715,104.73,104.7,104.73,84846227.0
2006-11-07 03:06:00,104.71,104.73,104.71,104.725,56945364.0
2006-11-07 03:07:00,104.72,104.75,104.72,104.735,122587222.0
2006-11-07 03:08:00,104.74,104.74,104.723,104.73,66672780.0
2006-11-07 03:09:00,104.73,104.755,104.725,104.755,45411877.0
2006-11-07 03:10:00,104.75,104.76,104.705,104.735,45013807.0
2006-11-07 03:11:00,104.74,104.74,104.705,104.73,54578803.0
2006-11-07 03:12:00,104.735,104.745,104.725,104.725,61903324.0
2006-11-07 03:13:00,104.723,104.743,104.718,104.732,43553814.0
2006-11-07 03:14:00,104.725,104.725,104.718,104.718,21805321.0
2006-11-07 03:15:00,104.705,104.729,104.705,104.715,38199514.0
2006-11-07 03:16:00,104.71,104.71,104.68,104.68,68350466.0
2006-11-07 03:17:00,104.68,104.686,104.679,104.685,53544397.0
2006-11-07 03:18:00,104.685,104.687,104.625,104.685,109523977.0
2006-11-07 03:19:00,104.695,104.695,104.655,104.67,96784440.0
2006-11-07 03:20:00,104.638,104.675,104.617,104.617,104792369.0
2006-11-07 03:21:00,104.62,104.642,104.62,104.63,86245163.0
2006-11-07 03:22:00,104.64,104.65,104.635,104.64,71354692.0
2006-11-07 03:23:00,104.63,104.65,104.591,104.64,48582605.0
2006-11-07 03:24:00,104.63,104.636,104.612,104.62,133773812.0
2006-11-07 03:25:00,104.62,104.62,104.575,104.6,85660397.0
2006-11-07 03:26:00,104.6,104.6,104.565,104.595,50617992.0
2006-11-07 03:27:00,104.555,104.572,104.545,104.572,91891986.0
2006-11-07 03:28:00,104.573,104.573,104.525,104.525,82616452.0
2006-11-07 03:29:00,104.535,104.56,104.485,104.555,90442087.0
2006-11-07 03:30:00,104.56,104.565,104.54,104.555,69979645.0
2006-11-07 03:31:00,104.55,104.555,104.52,104.52,89797353.0
2006-11-07 03:32:00,104.52,104.557,104.517,104.55,104509025.0
2006-11-07 03:33:00,104.54,104.566,104.54,104.545,37052907.0
2006-11-07 03:34:00,104.545,104.548,104.525,104.545,29460042.0
2006-11-07 03:35:00,104.55,104.555,104.538,104.545,112804564.0
2006-11-07 03:36:00,104.535,104.57,104.535,104.57,36625576.0
2006-11-07 03:37:00,104.565,104.575,104.54,104.575,74789972.0
2006-11-07 03:38:00,104.563,104.585,104.553,104.553,12763486.0
2006-11-07 03:39:00,104.553,104.553,104.498,104.53,48124571.0
2006-11-07 03:40:00,104.525,104.57,104.525,104.555,53051451.0
2006-11-07 03:41:00,104.555,104.555,104.524,104.54,59291066.0
2006-11-07 03:42:00,104.535,104.555,104.505,104.505,29979814.0
2006-11-07 03:43:00,104.525,104.535,104.497,104.535,45673161.0
2006-11-07 03:44:00,104.535,104.552,104.513,104.54,111018962.0
2006-11-07 03:45:00,104.533,104.555,104.525,104.555,82449220.0
2006-11-07 03:46:00,104.543,104.567,104.527,104.567,107908585.0
2006-11-07 03:47:00,104.56,104.56,104.55,104.55,41555357.0
2006-11-07 03:48:00,104.545,104.545,104.53,104.53,21103346.0
2006-11-07 03:49:00,104.54,104.54,104.49,104.49,96062679.0
2006-11-07 03:50:00,104.49,104.52,104.472,104.505,85155192.0
2006-11-07 03:51:00,104.52,104.52,104.485,104.52,38333244.0
2006-11-07 03:52:00,104.52,104.52,104.495,104.513,203994120.0
2006-11-07 03:53:00,104.51,104.528,104.51,104.515,48582424.0
2006-11-07 03:54:00,104.52,104.525,104.515,104.52,29281118.0
2006-11-07 03:55:00,104.508,104.532,104.508,104.518,75932528.0
2006-11-07 03:56:00,104.533,104.533,104.47,104.47,38812174.0
2006-11-07 03:57:00,104.525,104.525,104.48,104.502,167305106.0
2006-11-07 03:58:00,104.498,104.52,104.498,104.52,35470489.0
2006-11-07 03:59:00,104.52,104.524,104.48,104.51,131077584.0
2006-11-07 04:00:00,104.502,104.52,104.473,104.51,60390829.0
2006-11-07 04:01:00,104.5,104.5,104.48,104.497,29190283.0
2006-11-07 04:02:00,104.51,104.515,104.49,104.49,222407361.0
2006-11-07 04:03:00,104.485,104.51,104.485,104.51,81340858.0
2006-11-07 04:04:00,104.51,104.521,104.5,104.515,54546922.0
2006-11-07 04:05:00,104.52,104.52,104.46,104.495,17799922.0
2006-11-07 04:06:00,104.49,104.49,104.46,104.46,59249138.0
2006-11-07 04:07:00,104.46,104.502,104.46,104.502,57367322.0
2006-11-07 04:08:00,104.51,104.51,104.455,104.465,102860510.0
2006-11-07 04:09:00,104.45,104.495,104.45,104.495,67109176.0
2006-11-07 04:10:00,104.495,104.51,104.455,104.478,79783907.0
2006-11-07 04:11:00,104.48,104.52,104.48,104.52,76511315.0
2006-11-07 04:12:00,104.515,104.53,104.502,104.53,89228174.0
2006-11-07 04:13:00,104.53,104.53,104.512,104.513,50502584.0
2006-11-07 04:14:00,104.515,104.522,104.5,104.522,23994958.0
2006-11-07 04:15:00,104.53,104.53,104.505,104.53,97092992.0
2006-11-07 04:16:00,104.53,104.536,104.522,104.522,55451261.0
2006-11-07 04:17:00,104.525,104.526,104.517,104.517,110074401.0
2006-11-07 04:18:00,104.515,104.547,104.515,104.545,69746998.0
2006-11-07 04:19:00,104.55,104.55,104.529,104.55,83682653.0
2006-11-07 04:20:00,104.555,104.555,104.5,104.545,38484068.0
2006-11-07 04:21:00,104.55,104.55,104.53,104.535,76885080.0
2006-11-07 04:22:00,104.52,104.545,104.51,104.52,199631063.0
2006-11-07 04:23:00,104.525,104.54,104.525,104.54,7056553.0
2006-11-07 04:24:00,104.55,104.55,104.522,104.53,79875113.0
2006-11-07 04:25:00,104.533,104.548,104.485,104.523,196007535.0
2006-11-07 04:26:00,104.52,104.565,104.52,104.555,115439701.0
2006-11-07 04:27:00,104.56,104.56,104.542,104.543,71528391.0
2006-11-07 04:28:00,104.55,104.55,104.525,104.545,56323250.0
2006-11-07 04:29:00,104.543,104.555,104.543,104.555,82572406.0
2006-11-07 04:30:00,104.565,104.565,104.543,104.56,41347619.0
2006-11-07 04:31:00,104.565,104.583,104.53,104.53,154190518.0
2006-11-07 04:32:00,104.53,104.54,104.483,104.49,27894534.0
2006-11-07 04:33:00,104.495,104.53,104.495,104.53,149739169.0
2006-11-07 04:34:00,104.53,104.555,104.495,104.555,40074181.0
2006-11-07 04:35:00,104.565,104.565,104.55,104.56,36228556.0
2006-11-07 04:36:00,104.56,104.565,104.55,104.55,42674460.0
2006-11-07 04:37:00,104.555,104.557,104.543,104.543,47689377.0
2006-11-07 04:38:00,104.55,104.55,104.54,104.55,4673061.0
2006-11-07 04:39:00,104.555,104.555,104.47,104.515,80734216.0
2006-11-07 04:40:00,104.53,104.533,104.475,104.525,129781025.0
2006-11-07 04:41:00,104.485,104.533,104.485,104.49,94244354.0
2006-11-07 04:42:00,104.495,104.515,104.495,104.515,14380686.0
2006-11-07 04:43:00,104.505,104.52,104.505,104.52,38685298.0
2006-11-07 04:44:00,104.52,104.535,104.5,104.51,68048112.0
2006-11-07 04:45:00,104.52,104.52,104.51,104.515,34092965.0
2006-11-07 04:46:00,104.517,104.52,104.51,104.513,50721592.0
2006-11-07 04:47:00,104.51,104.52,104.505,104.52,42356213.0
2006-11-07 04:48:00,104.513,104.52,104.505,104.505,71968244.0
2006-11-07 04:49:00,104.515,104.515,104.485,104.507,95648766.0
2006-11-07 04:50:00,104.502,104.52,104.495,104.52,61729550.0
2006-11-07 04:51:00,104.51,104.512,104.5,104.5,60345870.0
2006-11-07 04:53:00,104.503,104.513,104.502,104.512,104013008.0
2006-11-07 04:54:00,104.505,104.52,104.505,104.513,54980804.0
2006-11-07 04:55:00,104.52,104.52,104.505,104.51,70618434.0
2006-11-07 04:56:00,104.525,104.525,104.47,104.508,81700643.0
2006-11-07 04:57:00,104.51,104.52,104.51,104.52,11862521.0
2006-11-07 04:58:00,104.515,104.515,104.48,104.505,67141427.0
2006-11-07 05:00:00,104.51,104.51,104.489,104.498,124795581.0
2006-11-07 05:01:00,104.5,104.502,104.47,104.502,31597496.0
2006-11-07 05:02:00,104.515,104.515,104.46,104.465,44068882.0
2006-11-07 05:03:00,104.462,104.475,104.458,104.465,59367992.0
2006-11-07 05:04:00,104.47,104.475,104.457,104.47,69429711.0
2006-11-07 05:05:00,104.475,104.481,104.453,104.475,93087826.0
2006-11-07 05:06:00,104.475,104.485,104.468,104.485,81159930.0
2006-11-07 05:07:00,104.473,104.48,104.469,104.47,80114901.0
2006-11-07 05:08:00,104.475,104.475,104.43,104.455,36681857.0
2006-11-07 05:09:00,104.46,104.46,104.445,104.45,89474071.0
2006-11-07 05:10:00,104.455,104.47,104.455,104.47,10283839.0
2006-11-07 05:11:00,104.465,104.472,104.44,104.44,38461807.0
2006-11-07 05:13:00,104.43,104.467,104.43,104.46,90883661.0
2006-11-07 05:14:00,104.47,104.483,104.46,104.46,110434904.0
2006-11-07 05:15:00,104.415,104.481,104.415,104.478,73893429.0
2006-11-07 05:16:00,104.485,104.485,104.45,104.475,41202797.0
2006-11-07 05:17:00,104.49,104.49,104.475,104.485,91516355.0
2006-11-07 05:18:00,104.48,104.488,104.47,104.48,37540663.0
2006-11-07 05:19:00,104.48,104.48,104.465,104.475,115779445.0
2006-11-07 05:20:00,104.478,104.48,104.472,104.48,24945656.0
2006-11-07 05:21:00,104.475,104.477,104.467,104.47,195057156.0
2006-11-07 05:22:00,104.475,104.485,104.468,104.485,78390682.0
2006-11-07 05:23:00,104.472,104.48,104.47,104.475,53209438.0
2006-11-07 05:24:00,104.485,104.5,104.482,104.49,47957225.0
2006-11-07 05:25:00,104.485,104.499,104.449,104.477,63144126.0
2006-11-07 05:26:00,104.483,104.483,104.465,104.465,29594978.0
2006-11-07 05:27:00,104.455,104.483,104.455,104.475,93958682.0
2006-11-07 05:28:00,104.47,104.485,104.47,104.472,30861489.0
2006-11-07 05:29:00,104.48,104.49,104.445,104.49,59266662.0
2006-11-07 05:30:00,104.483,104.483,104.463,104.463,56515557.0
2006-11-07 05:31:00,104.475,104.475,104.46,104.462,44126389.0
2006-11-07 05:32:00,104.463,104.495,104.461,104.495,56404951.0
2006-11-07 05:33:00,104.492,104.505,104.468,104.468,78323292.0
2006-11-07 05:34:00,104.48,104.49,104.48,104.48,189833799.0
2006-11-07 05:35:00,104.483,104.499,104.483,104.495,38344013.0
2006-11-07 05:36:00,104.495,104.503,104.487,104.503,85976225.0
2006-11-07 05:37:00,104.515,104.515,104.48,104.505,122427009.0
2006-11-07 05:38:00,104.51,104.51,104.493,104.508,126278300.0
2006-11-07 05:39:00,104.51,104.51,104.488,104.493,58064129.0
2006-11-07 05:40:00,104.5,104.505,104.492,104.505,75284432.0
2006-11-07 05:46:00,104.5,104.504,104.49,104.493,55446990.0
2006-11-07 05:47:00,104.5,104.519,104.495,104.495,106694311.0
2006-11-07 05:48:00,104.51,104.514,104.482,104.507,128562464.0
2006-11-07 05:50:00,104.495,104.511,104.495,104.495,57599521.0
2006-11-07 05:51:00,104.48,104.487,104.473,104.473,34167776.0
2006-11-07 05:52:00,104.47,104.485,104.469,104.485,73449816.0
2006-11-07 05:53:00,104.485,104.495,104.485,104.495,9802432.0
2006-11-07 05:54:00,104.493,104.495,104.49,104.495,64637404.0
2006-11-07 05:55:00,104.49,104.512,104.48,104.505,94456480.0
2006-11-07 05:56:00,104.505,104.505,104.48,104.5,179439355.0
2006-11-07 05:57:00,104.515,104.52,104.51,104.51,37115002.0
2006-11-07 05:58:00,104.522,104.522,104.494,104.5,51223967.0
2006-11-07 05:59:00,104.495,104.505,104.488,104.505,31161097.0
2006-11-07 06:00:00,104.498,104.503,104.45,104.503,57658611.0
2006-11-07 06:01:00,104.505,104.519,104.501,104.512,34398569.0
2006-11-07 06:02:00,104.505,104.524,104.5,104.5,40752597.0
2006-11-07 06:03:00,104.515,104.515,104.45,104.455,44220804.0
2006-11-07 06:04:00,104.445,104.46,104.41,104.435,64167732.0
2006-11-07 06:05:00,104.435,104.451,104.435,104.442,64366093.0
2006-11-07 06:06:00,104.45,104.45,104.42,104.43,89999586.0
2006-11-07 06:07:00,104.44,104.455,104.39,104.39,39338967.0
2006-11-07 06:08:00,104.435,104.435,104.382,104.39,31543152.0
2006-11-07 06:09:00,104.395,104.42,104.385,104.4,183792817.0
2006-11-07 06:10:00,104.41,104.41,104.37,104.37,64845069.0
2006-11-07 06:11:00,104.37,104.395,104.348,104.382,80131722.0
2006-11-07 06:12:00,104.39,104.405,104.365,104.383,92570714.0
2006-11-07 06:13:00,104.385,104.395,104.37,104.383,52718500.0
2006-11-07 06:14:00,104.385,104.42,104.363,104.38,82760714.0
2006-11-07 06:15:00,104.375,104.375,104.335,104.353,77679939.0
2006-11-07 06:16:00,104.36,104.38,104.36,104.362,78985469.0
2006-11-07 06:17:00,104.365,104.4,104.353,104.39,161033159.0
2006-11-07 06:18:00,104.4,104.415,104.39,104.393,100694055.0
2006-11-07 06:19:00,104.42,104.435,104.395,104.435,33496171.0
2006-11-07 06:20:00,104.43,104.43,104.402,104.402,41209915.0
2006-11-07 06:21:00,104.405,104.472,104.405,104.45,151247554.0
2006-11-07 06:22:00,104.45,104.46,104.448,104.455,31930554.0
2006-11-07 06:23:00,104.455,104.489,104.442,104.48,43830732.0
2006-11-07 06:24:00,104.475,104.485,104.465,104.475,44178048.0
2006-11-07 06:25:00,104.48,104.486,104.442,104.453,104176289.0
2006-11-07 06:26:00,104.455,104.485,104.43,104.485,27963151.0
2006-11-07 06:27:00,104.485,104.487,104.462,104.48,47563425.0
2006-11-07 06:28:00,104.473,104.474,104.46,104.46,92804593.0
2006-11-07 06:29:00,104.457,104.48,104.445,104.48,59804105.0
2006-11-07 06:30:00,104.48,104.48,104.445,104.465,93063184.0
2006-11-07 06:31:00,104.47,104.47,104.433,104.45,31543611.0
2006-11-07 06:32:00,104.44,104.451,104.42,104.433,25016711.0
2006-11-07 06:33:00,104.43,104.442,104.41,104.41,207014918.0
2006-11-07 06:34:00,104.415,104.447,104.415,104.447,64629685.0
2006-11-07 06:35:00,104.45,104.45,104.389,104.395,81391032.0
2006-11-07 06:36:00,104.435,104.465,104.41,104.435,29585405.0
2006-11-07 06:37:00,104.43,104.443,104.4,104.41,123155954.0
2006-11-07 06:38:00,104.415,104.425,104.405,104.42,36482238.0
2006-11-07 06:39:00,104.41,104.417,104.375,104.375,113960987.0
2006-11-07 06:40:00,104.37,104.39,104.362,104.39,54866104.0
2006-11-07 06:41:00,104.378,104.39,104.345,104.345,52948710.0
2006-11-07 06:42:00,104.345,104.372,104.325,104.35,28850976.0
2006-11-07 06:43:00,104.35,104.385,104.315,104.332,79966350.0
2006-11-07 06:44:00,104.34,104.34,104.28,104.315,167925252.0
2006-11-07 06:45:00,104.315,104.315,104.257,104.275,45967766.0
2006-11-07 06:46:00,104.265,104.283,104.235,104.283,74702934.0
2006-11-07 06:47:00,104.3,104.327,104.255,104.265,97644123.0
2006-11-07 06:48:00,104.262,104.3,104.262,104.3,44816932.0
2006-11-07 06:49:00,104.29,104.29,104.265,104.275,92178287.0
2006-11-07 06:50:00,104.275,104.287,104.23,104.255,50082949.0
2006-11-07 06:51:00,104.285,104.3,104.255,104.29,112672652.0
2006-11-07 06:52:00,104.283,104.31,104.264,104.31,64477052.0
2006-11-07 06:53:00,104.305,104.313,104.285,104.285,66380532.0
2006-11-07 06:54:00,104.28,104.342,104.28,104.32,106968145.0
2006-11-07 06:55:00,104.325,104.34,104.31,104.31,101652287.0
2006-11-07 06:56:00,104.285,104.325,104.255,104.293,73746702.0
2006-11-07 06:57:00,104.305,104.305,104.245,104.285,40736779.0
2006-11-07 06:58:00,104.275,104.275,104.235,104.235,108833646.0
2006-11-07 06:59:00,104.255,104.27,104.24,104.255,49134786.0
2006-11-07 07:00:00,104.255,104.28,104.25,104.265,79820205.0
2006-11-07 07:01:00,104.25,104.285,104.25,104.285,80631574.0
2006-11-07 07:02:00,104.283,104.283,104.235,104.235,56352266.0
2006-11-07 07:03:00,104.248,104.275,104.244,104.245,50285380.0
2006-11-07 07:04:00,104.245,104.26,104.235,104.24,104607316.0
2006-11-07 07:05:00,104.255,104.275,104.225,104.275,51427073.0
2006-11-07 07:06:00,104.28,104.29,104.2,104.29,76567793.0
2006-11-07 07:07:00,104.255,104.276,104.25,104.272,33896622.0
2006-11-07 07:08:00,104.275,104.278,104.27,104.27,24338318.0
2006-11-07 07:09:00,104.265,104.28,104.255,104.255,138080285.0
2006-11-07 07:10:00,104.255,104.285,104.25,104.285,139708549.0
2006-11-07 07:11:00,104.29,104.32,104.283,104.283,51116262.0
2006-11-07 07:12:00,104.285,104.294,104.274,104.275,41636665.0
2006-11-07 07:13:00,104.28,104.28,104.27,104.28,24672938.0
2006-11-07 07:14:00,104.27,104.29,104.27,104.29,49730748.0
2006-11-07 07:15:00,104.293,104.295,104.292,104.295,31981014.0
2006-11-07 07:16:00,104.295,104.299,104.278,104.292,88176878.0
2006-11-07 07:17:00,104.29,104.3,104.29,104.295,61049165.0
2006-11-07 07:18:00,104.305,104.31,104.285,104.31,74865290.0
2006-11-07 07:19:00,104.305,104.332,104.285,104.285,31075021.0
2006-11-07 07:20:00,104.303,104.325,104.303,104.325,72603556.0
2006-11-07 07:21:00,104.325,104.325,104.275,104.305,99123331.0
2006-11-07 07:22:00,104.305,104.31,104.28,104.31,53417872.0
2006-11-07 07:23:00,104.3,104.318,104.295,104.315,59602681.0
2006-11-07 07:24:00,104.3,104.31,104.295,104.31,46432932.0
2006-11-07 07:25:00,104.3,104.313,104.3,104.31,137002177.0
2006-11-07 07:26:00,104.31,104.326,104.31,104.325,276819025.0
2006-11-07 07:27:00,104.32,104.329,104.318,104.32,99360992.0
2006-11-07 07:28:00,104.31,104.327,104.281,104.31,29846607.0
2006-11-07 07:29:00,104.305,104.32,104.285,104.32,64055117.0
2006-11-07 07:30:00,104.315,104.315,104.283,104.285,46554954.0
2006-11-07 07:31:00,104.285,104.325,104.285,104.32,16269969.0
2006-11-07 07:32:00,104.315,104.33,104.302,104.33,92745146.0
2006-11-07 07:33:00,104.325,104.325,104.29,104.305,77644100.0
2006-11-07 07:34:00,104.31,104.31,104.28,104.29,92666303.0
2006-11-07 07:35:00,104.285,104.286,104.24,104.285,31981259.0
2006-11-07 07:36:00,104.28,104.295,104.27,104.295,80640847.0
2006-11-07 07:37:00,104.295,104.3,104.29,104.293,44893089.0
2006-11-07 07:38:00,104.3,104.3,104.287,104.29,76837912.0
2006-11-07 07:39:00,104.29,104.301,104.27,104.29,62150390.0
2006-11-07 07:40:00,104.305,104.305,104.283,104.29,63605591.0
2006-11-07 07:41:00,104.28,104.31,104.28,104.305,32624582.0
2006-11-07 07:42:00,104.3,104.325,104.3,104.313,106505938.0
2006-11-07 07:43:00,104.32,104.32,104.3,104.3,190152669.0
2006-11-07 07:44:00,104.3,104.33,104.258,104.33,65944117.0
2006-11-07 07:45:00,104.33,104.33,104.32,104.32,35043070.0
2006-11-07 07:46:00,104.33,104.33,104.305,104.305,79100693.0
2006-11-07 07:47:00,104.315,104.315,104.27,104.305,79084621.0
2006-11-07 07:48:00,104.305,104.33,104.3,104.33,32100547.0
2006-11-07 07:49:00,104.323,104.34,104.321,104.322,44870104.0
2006-11-07 07:50:00,104.305,104.349,104.305,104.328,59387147.0
2006-11-07 07:51:00,104.335,104.34,104.305,104.305,33550604.0
2006-11-07 07:52:00,104.305,104.32,104.3,104.3,12865870.0
2006-11-07 07:53:00,104.295,104.3,104.268,104.268,13780126.0
2006-11-07 07:54:00,104.285,104.31,104.285,104.298,31204720.0
2006-11-07 07:55:00,104.3,104.31,104.25,104.28,73615990.0
2006-11-07 07:56:00,104.29,104.29,104.255,104.278,46043627.0
2006-11-07 07:57:00,104.275,104.276,104.23,104.248,84833155.0
2006-11-07 07:58:00,104.24,104.27,104.23,104.25,30054044.0
2006-11-07 07:59:00,104.25,104.279,104.245,104.245,8820393.0
2006-11-07 08:00:00,104.29,104.306,104.277,104.305,25758496.0
2006-11-07 08:01:00,104.305,104.33,104.305,104.31,55686019.0
2006-11-07 08:02:00,104.315,104.319,104.302,104.302,132306454.0
2006-11-07 08:03:00,104.3,104.322,104.3,104.307,503402833.0
2006-11-07 08:04:00,104.313,104.328,104.305,104.305,311140478.0
2006-11-07 08:05:00,104.31,104.325,104.31,104.325,103615625.0
2006-11-07 08:06:00,104.325,104.33,104.32,104.32,73228845.0
2006-11-07 08:07:00,104.325,104.355,104.315,104.355,438554346.0
2006-11-07 08:08:00,104.365,104.365,104.313,104.345,23166845.0
2006-11-07 08:09:00,104.328,104.352,104.308,104.308,167510723.0
2006-11-07 08:10:00,104.325,104.351,104.325,104.343,439441125.0
2006-11-07 08:11:00,104.332,104.36,104.332,104.345,39530616.0
2006-11-07 08:12:00,104.337,104.362,104.32,104.345,182119397.0
2006-11-07 08:13:00,104.35,104.366,104.34,104.34,23119683.0
2006-11-07 08:14:00,104.34,104.355,104.34,104.355,84547683.0
2006-11-07 08:15:00,104.36,104.36,104.344,104.345,20189192.0
2006-11-07 08:16:00,104.345,104.345,104.33,104.33,92266477.0
2006-11-07 08:17:00,104.32,104.336,104.3,104.315,63410496.0
2006-11-07 08:18:00,104.31,104.314,104.292,104.31,93196591.0
2006-11-07 08:19:00,104.305,104.333,104.292,104.33,172607714.0
2006-11-07 08:20:00,104.33,104.33,104.295,104.295,71640084.0
2006-11-07 08:21:00,104.288,104.305,104.273,104.29,39550810.0
2006-11-07 08:22:00,104.275,104.3,104.275,104.3,91518360.0
2006-11-07 08:23:00,104.305,104.325,104.305,104.315,262391891.0
2006-11-07 08:24:00,104.31,104.326,104.31,104.325,11123406.0
2006-11-07 08:25:00,104.33,104.33,104.31,104.32,44098488.0
2006-11-07 08:26:00,104.315,104.38,104.315,104.362,88649035.0
2006-11-07 08:27:00,104.365,104.37,104.348,104.37,41316344.0
2006-11-07 08:28:00,104.37,104.377,104.36,104.368,82607535.0
2006-11-07 08:29:00,104.37,104.382,104.355,104.38,45493871.0
2006-11-07 08:30:00,104.385,104.385,104.34,104.34,406224632.0
2006-11-07 08:31:00,104.345,104.348,104.324,104.33,172251925.0
2006-11-07 08:32:00,104.335,104.35,104.29,104.295,69222151.0
2006-11-07 08:33:00,104.3,104.34,104.285,104.32,172326613.0
2006-11-07 08:34:00,104.32,104.34,104.305,104.34,46431910.0
2006-11-07 08:35:00,104.345,104.358,104.345,104.353,96855844.0
2006-11-07 08:36:00,104.36,104.36,104.325,104.34,89706492.0
2006-11-07 08:37:00,104.335,104.345,104.31,104.31,85120673.0
2006-11-07 08:38:00,104.313,104.34,104.313,104.34,173644915.0
2006-11-07 08:39:00,104.347,104.36,104.345,104.36,37686629.0
2006-11-07 08:40:00,104.36,104.36,104.305,104.357,69430166.0
2006-11-07 08:41:00,104.355,104.355,104.321,104.33,384804760.0
2006-11-07 08:42:00,104.335,104.36,104.325,104.35,83708034.0
2006-11-07 08:43:00,104.342,104.365,104.341,104.365,123805351.0
2006-11-07 08:44:00,104.37,104.37,104.357,104.365,85449062.0
2006-11-07 08:45:00,104.37,104.398,104.368,104.385,665887301.0
2006-11-07 08:46:00,104.39,104.393,104.364,104.382,435914746.0
2006-11-07 08:47:00,104.385,104.386,104.363,104.385,93473140.0
2006-11-07 08:48:00,104.39,104.391,104.357,104.38,46323935.0
2006-11-07 08:49:00,104.38,104.425,104.38,104.425,267825862.0
2006-11-07 08:50:00,104.425,104.425,104.375,104.395,13322286.0
2006-11-07 08:51:00,104.38,104.4,104.347,104.4,576935739.0
2006-11-07 08:52:00,104.4,104.4,104.354,104.37,456345073.0
2006-11-07 08:53:00,104.363,104.367,104.333,104.333,555568982.0
2006-11-07 08:54:00,104.34,104.365,104.317,104.317,87822878.0
2006-11-07 08:55:00,104.33,104.355,104.325,104.325,274908865.0
2006-11-07 08:56:00,104.36,104.368,104.325,104.34,370498029.0
2006-11-07 08:57:00,104.352,104.352,104.329,104.335,125095204.0
2006-11-07 08:58:00,104.34,104.375,104.34,104.343,66562381.0
2006-11-07 08:59:00,104.345,104.355,104.305,104.345,60267935.0
2006-11-07 09:00:00,104.343,104.385,104.343,104.37,70156333.0
2006-11-07 09:01:00,104.325,104.406,104.325,104.36,271659969.0
2006-11-07 09:02:00,104.35,104.355,104.315,104.34,180011106.0
2006-11-07 09:03:00,104.34,104.38,104.323,104.355,87888482.0
2006-11-07 09:04:00,104.35,104.365,104.34,104.35,148563678.0
2006-11-07 09:05:00,104.36,104.36,104.325,104.325,100572291.0
2006-11-07 09:06:00,104.325,104.355,104.31,104.355,300839457.0
2006-11-07 09:07:00,104.36,104.36,104.33,104.345,43890741.0
2006-11-07 09:08:00,104.355,104.355,104.325,104.328,356519440.0
2006-11-07 09:09:00,104.34,104.345,104.317,104.317,77999896.0
2006-11-07 09:10:00,104.315,104.335,104.315,104.325,54555121.0
2006-11-07 09:11:00,104.325,104.337,104.317,104.32,44625871.0
2006-11-07 09:12:00,104.315,104.319,104.261,104.305,143779328.0
2006-11-07 09:13:00,104.297,104.308,104.285,104.285,74509070.0
2006-11-07 09:14:00,104.305,104.32,104.251,104.3,296871657.0
2006-11-07 09:15:00,104.305,104.316,104.285,104.285,111113728.0
2006-11-07 09:16:00,104.285,104.3,104.235,104.285,337900519.0
2006-11-07 09:17:00,104.29,104.29,104.265,104.265,277642794.0
2006-11-07 09:18:00,104.255,104.295,104.245,104.255,169411154.0
2006-11-07 09:19:00,104.25,104.275,104.245,104.27,253112420.0
2006-11-07 09:20:00,104.26,104.3,104.26,104.3,78782158.0
2006-11-07 09:21:00,104.3,104.306,104.28,104.295,214640257.0
2006-11-07 09:22:00,104.295,104.316,104.26,104.26,56828310.0
2006-11-07 09:23:00,104.305,104.315,104.288,104.295,314502246.0
2006-11-07 09:24:00,104.293,104.293,104.275,104.278,77111739.0
2006-11-07 09:25:00,104.285,104.287,104.235,104.265,57903528.0
2006-11-07 09:26:00,104.263,104.28,104.24,104.25,123783680.0
2006-11-07 09:27:00,104.26,104.29,104.213,104.29,247010232.0
2006-11-07 09:28:00,104.288,104.288,104.253,104.26,67916623.0
2006-11-07 09:29:00,104.27,104.275,104.27,104.275,45478503.0
2006-11-07 09:30:00,104.28,104.291,104.26,104.29,97672654.0
2006-11-07 09:31:00,104.29,104.315,104.29,104.315,124287559.0
2006-11-07 09:32:00,104.305,104.309,104.29,104.29,87250791.0
2006-11-07 09:33:00,104.3,104.315,104.255,104.315,416540448.0
2006-11-07 09:34:00,104.315,104.321,104.29,104.295,102524220.0
2006-11-07 09:35:00,104.335,104.355,104.325,104.345,50932324.0
2006-11-07 09:36:00,104.35,104.355,104.327,104.333,97830435.0
2006-11-07 09:37:00,104.34,104.355,104.33,104.345,28308189.0
2006-11-07 09:38:00,104.345,104.362,104.345,104.36,56232246.0
2006-11-07 09:39:00,104.37,104.37,104.31,104.36,204364869.0
2006-11-07 09:40:00,104.35,104.375,104.328,104.358,164726153.0
2006-11-07 09:41:00,104.355,104.36,104.332,104.335,131660404.0
2006-11-07 09:42:00,104.347,104.347,104.295,104.32,39643550.0
2006-11-07 09:43:00,104.325,104.335,104.318,104.33,38561954.0
2006-11-07 09:44:00,104.325,104.325,104.3,104.3,120312605.0
2006-11-07 09:45:00,104.3,104.32,104.221,104.312,675858637.0
2006-11-07 09:46:00,104.31,104.31,104.255,104.29,353721320.0
2006-11-07 09:47:00,104.285,104.286,104.253,104.285,47964811.0
2006-11-07 09:48:00,104.285,104.285,104.26,104.283,21902951.0
2006-11-07 09:49:00,104.282,104.295,104.28,104.28,74981099.0
2006-11-07 09:50:00,104.263,104.295,104.25,104.28,66419320.0
2006-11-07 09:51:00,104.285,104.285,104.051,104.053,90605108.0
2006-11-07 09:52:00,104.06,104.26,104.06,104.23,141350678.0
2006-11-07 09:53:00,104.225,104.25,104.182,104.25,596681431.0
2006-11-07 09:54:00,104.25,104.257,104.196,104.228,219679220.0
2006-11-07 09:55:00,104.24,104.24,104.23,104.23,45523437.0
2006-11-07 09:56:00,104.235,104.305,104.22,104.305,169860554.0
2006-11-07 09:57:00,104.3,104.333,104.3,104.333,57881535.0
2006-11-07 09:58:00,104.335,104.346,104.26,104.345,417617781.0
2006-11-07 09:59:00,104.34,104.34,104.31,104.33,216000464.0
2006-11-07 10:00:00,104.343,104.345,104.335,104.345,77398661.0
2006-11-07 10:01:00,104.345,104.36,104.285,104.345,120935076.0
2006-11-07 10:02:00,104.33,104.35,104.272,104.335,154050178.0
2006-11-07 10:03:00,104.323,104.34,104.29,104.34,79646756.0
2006-11-07 10:04:00,104.318,104.345,104.258,104.297,1378994443.0
2006-11-07 10:05:00,104.3,104.325,104.259,104.305,132952970.0
2006-11-07 10:06:00,104.295,104.34,104.295,104.32,68561411.0
2006-11-07 10:07:00,104.315,104.32,104.295,104.295,131427088.0
2006-11-07 10:08:00,104.288,104.295,104.238,104.295,71983886.0
2006-11-07 10:09:00,104.295,104.33,104.253,104.33,67624656.0
2006-11-07 10:10:00,104.33,104.33,104.282,104.305,218618902.0
2006-11-07 10:11:00,104.325,104.355,104.294,104.35,80445318.0
2006-11-07 10:12:00,104.345,104.363,104.323,104.323,68074520.0
2006-11-07 10:13:00,104.325,104.335,104.31,104.335,39183620.0
2006-11-07 10:14:00,104.32,104.355,104.32,104.34,75034844.0
2006-11-07 10:15:00,104.34,104.37,104.34,104.345,109408719.0
2006-11-07 10:16:00,104.345,104.346,104.333,104.345,99686996.0
2006-11-07 10:17:00,104.34,104.356,104.33,104.35,39851531.0
2006-11-07 10:19:00,104.35,104.35,104.315,104.322,23706947.0
2006-11-07 10:20:00,104.323,104.323,104.29,104.313,40775649.0
2006-11-07 10:21:00,104.27,104.33,104.27,104.33,70424505.0
2006-11-07 10:22:00,104.33,104.365,104.313,104.355,27554369.0
2006-11-07 10:23:00,104.355,104.375,104.347,104.375,68374612.0
2006-11-07 10:24:00,104.355,104.37,104.345,104.365,37618045.0
2006-11-07 10:25:00,104.36,104.402,104.36,104.38,66413983.0
2006-11-07 10:26:00,104.385,104.4,104.35,104.367,53760803.0
2006-11-07 10:27:00,104.375,104.387,104.345,104.355,76923340.0
2006-11-07 10:28:00,104.355,104.38,104.355,104.38,105465586.0
2006-11-07 10:29:00,104.345,104.39,104.345,104.38,42113416.0
2006-11-07 10:30:00,104.37,104.389,104.362,104.385,121008524.0
2006-11-07 10:31:00,104.38,104.4,104.38,104.4,23912608.0
2006-11-07 10:32:00,104.395,104.406,104.36,104.36,35159202.0
2006-11-07 10:33:00,104.395,104.43,104.375,104.425,20109384.0
2006-11-07 10:34:00,104.415,104.425,104.375,104.4,75037612.0
2006-11-07 10:35:00,104.405,104.425,104.385,104.385,35367645.0
2006-11-07 10:36:00,104.428,104.428,104.37,104.395,28446998.0
2006-11-07 10:37:00,104.395,104.4,104.37,104.37,49424853.0
2006-11-07 10:38:00,104.41,104.415,104.385,104.385,86093054.0
2006-11-07 10:39:00,104.4,104.415,104.397,104.415,213010769.0
2006-11-07 10:40:00,104.413,104.414,104.401,104.405,81333899.0
2006-11-07 10:41:00,104.405,104.41,104.398,104.398,30255415.0
2006-11-07 10:42:00,104.395,104.408,104.395,104.4,72823868.0
2006-11-07 10:43:00,104.41,104.475,104.41,104.46,30015319.0
2006-11-07 10:44:00,104.47,104.47,104.435,104.453,167987655.0
2006-11-07 10:45:00,104.45,104.47,104.45,104.47,48612584.0
2006-11-07 10:46:00,104.473,104.477,104.45,104.45,59926790.0
2006-11-07 10:47:00,104.45,104.5,104.45,104.5,82021526.0
2006-11-07 10:48:00,104.49,104.515,104.48,104.515,92014862.0
2006-11-07 10:49:00,104.525,104.53,104.51,104.51,52006185.0
2006-11-07 10:50:00,104.497,104.516,104.463,104.5,129258299.0
2006-11-07 10:51:00,104.505,104.505,104.46,104.47,55883821.0
2006-11-07 10:52:00,104.47,104.473,104.44,104.44,102794323.0
2006-11-07 10:53:00,104.425,104.51,104.425,104.51,69554858.0
2006-11-07 10:54:00,104.505,104.505,104.448,104.495,35660251.0
2006-11-07 10:55:00,104.49,104.508,104.49,104.495,48061196.0
2006-11-07 10:56:00,104.495,104.515,104.495,104.515,83933413.0
2006-11-07 10:57:00,104.513,104.52,104.5,104.52,86050876.0
2006-11-07 10:58:00,104.515,104.525,104.495,104.525,42042978.0
2006-11-07 10:59:00,104.525,104.525,104.467,104.495,126967013.0
2006-11-07 11:00:00,104.495,104.51,104.48,104.51,46649729.0
2006-11-07 11:01:00,104.47,104.528,104.47,104.51,62506109.0
2006-11-07 11:02:00,104.52,104.537,104.49,104.49,39172763.0
2006-11-07 11:03:00,104.485,104.51,104.485,104.5,80250225.0
2006-11-07 11:04:00,104.49,104.51,104.45,104.49,76101142.0
2006-11-07 11:05:00,104.515,104.528,104.508,104.523,56781110.0
2006-11-07 11:06:00,104.515,104.56,104.51,104.52,63661436.0
2006-11-07 11:07:00,104.515,104.525,104.475,104.508,50789019.0
2006-11-07 11:08:00,104.513,104.513,104.473,104.483,105935851.0
2006-11-07 11:09:00,104.49,104.495,104.47,104.483,76801003.0
2006-11-07 11:10:00,104.485,104.515,104.455,104.515,92909539.0
2006-11-07 11:11:00,104.505,104.505,104.485,104.505,96704763.0
2006-11-07 11:12:00,104.505,104.52,104.49,104.52,65148084.0
2006-11-07 11:13:00,104.515,104.525,104.5,104.5,61322412.0
2006-11-07 11:14:00,104.51,104.515,104.49,104.515,114876422.0
2006-11-07 11:15:00,104.515,104.538,104.49,104.49,70120168.0
2006-11-07 11:16:00,104.495,104.525,104.488,104.52,145994771.0
2006-11-07 11:17:00,104.512,104.512,104.48,104.48,82991347.0
2006-11-07 11:18:00,104.505,104.507,104.47,104.49,44398693.0
2006-11-07 11:19:00,104.495,104.525,104.495,104.525,24658769.0
2006-11-07 11:20:00,104.5,104.572,104.471,104.555,57166493.0
2006-11-07 11:21:00,104.555,104.6,104.555,104.6,66986028.0
2006-11-07 11:22:00,104.585,104.586,104.54,104.56,42325368.0
2006-11-07 11:23:00,104.555,104.575,104.512,104.575,90076550.0
2006-11-07 11:24:00,104.578,104.585,104.543,104.543,54014729.0
2006-11-07 11:25:00,104.545,104.558,104.53,104.535,15463242.0
2006-11-07 11:26:00,104.54,104.54,104.505,104.505,118501205.0
2006-11-07 11:27:00,104.515,104.515,104.48,104.485,100517197.0
2006-11-07 11:28:00,104.495,104.513,104.46,104.495,59161597.0
2006-11-07 11:29:00,104.47,104.51,104.46,104.51,222310497.0
2006-11-07 11:30:00,104.512,104.512,104.46,104.47,279037629.0
2006-11-07 11:31:00,104.47,104.47,104.425,104.44,266137381.0
2006-11-07 11:32:00,104.45,104.495,104.45,104.495,74296741.0
2006-11-07 11:33:00,104.49,104.52,104.483,104.483,45959949.0
2006-11-07 11:34:00,104.482,104.5,104.455,104.49,173014795.0
2006-11-07 11:35:00,104.483,104.49,104.443,104.483,68770013.0
2006-11-07 11:36:00,104.485,104.488,104.473,104.473,56641555.0
2006-11-07 11:37:00,104.48,104.5,104.46,104.46,110594455.0
2006-11-07 11:38:00,104.465,104.476,104.445,104.465,34413737.0
2006-11-07 11:39:00,104.46,104.48,104.44,104.48,68705796.0
2006-11-07 11:40:00,104.49,104.49,104.425,104.45,21280368.0
2006-11-07 11:41:00,104.44,104.46,104.423,104.46,86132164.0
2006-11-07 11:42:00,104.45,104.465,104.44,104.445,97855874.0
2006-11-07 11:43:00,104.45,104.453,104.44,104.44,117473230.0
2006-11-07 11:44:00,104.455,104.455,104.425,104.445,62994455.0
2006-11-07 11:45:00,104.435,104.441,104.43,104.43,75941894.0
2006-11-07 11:46:00,104.422,104.435,104.419,104.435,57452868.0
2006-11-07 11:47:00,104.43,104.442,104.415,104.43,129635816.0
2006-11-07 11:48:00,104.425,104.439,104.416,104.417,51671317.0
2006-11-07 11:49:00,104.415,104.42,104.385,104.395,34852322.0
2006-11-07 11:50:00,104.397,104.403,104.381,104.388,114858229.0
2006-11-07 11:51:00,104.38,104.4,104.36,104.37,109703681.0
2006-11-07 11:52:00,104.41,104.41,104.36,104.393,112458988.0
2006-11-07 11:53:00,104.4,104.415,104.35,104.36,20539009.0
2006-11-07 11:54:00,104.355,104.405,104.343,104.405,38676075.0
2006-11-07 11:55:00,104.385,104.41,104.332,104.41,77287172.0
2006-11-07 11:56:00,104.402,104.402,104.343,104.36,119946703.0
2006-11-07 11:57:00,104.36,104.385,104.32,104.375,122404726.0
2006-11-07 11:58:00,104.375,104.385,104.33,104.385,72106628.0
2006-11-07 11:59:00,104.39,104.395,104.34,104.39,86751313.0
2006-11-07 12:00:00,104.39,104.39,104.343,104.368,117313280.0
2006-11-07 12:01:00,104.365,104.365,104.315,104.34,44058495.0
2006-11-07 12:02:00,104.34,104.355,104.298,104.315,31774387.0
2006-11-07 12:03:00,104.31,104.33,104.29,104.33,78289464.0
2006-11-07 12:04:00,104.31,104.325,104.29,104.325,145763845.0
2006-11-07 12:05:00,104.33,104.355,104.28,104.295,132319951.0
2006-11-07 12:06:00,104.3,104.33,104.035,104.24,345855683.0
2006-11-07 12:07:00,104.243,104.298,104.225,104.255,22804610.0
2006-11-07 12:08:00,104.26,104.285,104.233,104.277,55775779.0
2006-11-07 12:09:00,104.265,104.322,104.265,104.322,61863896.0
2006-11-07 12:10:00,104.32,104.33,104.31,104.33,88624917.0
2006-11-07 12:11:00,104.325,104.35,104.31,104.323,79825617.0
2006-11-07 12:12:00,104.325,104.326,104.285,104.3,66496327.0
2006-11-07 12:13:00,104.298,104.298,104.233,104.24,71738684.0
2006-11-07 12:14:00,104.25,104.285,104.25,104.285,90382660.0
2006-11-07 12:15:00,104.283,104.301,104.265,104.265,78676162.0
2006-11-07 12:16:00,104.26,104.295,104.26,104.283,78758125.0
2006-11-07 12:17:00,104.282,104.282,104.227,104.255,71615266.0
2006-11-07 12:18:00,104.265,104.27,104.24,104.257,207204150.0
2006-11-07 12:19:00,104.252,104.301,104.252,104.293,80278635.0
2006-11-07 12:20:00,104.29,104.303,104.285,104.285,76454695.0
2006-11-07 12:21:00,104.245,104.305,104.245,104.305,62989678.0
2006-11-07 12:22:00,104.315,104.32,104.285,104.32,36484880.0
2006-11-07 12:23:00,104.315,104.36,104.315,104.35,55301403.0
2006-11-07 12:24:00,104.335,104.355,104.335,104.355,108166200.0
2006-11-07 12:25:00,104.342,104.373,104.305,104.342,45877133.0
2006-11-07 12:26:00,104.335,104.355,104.295,104.35,179248259.0
2006-11-07 12:27:00,104.365,104.365,104.315,104.35,18147271.0
2006-11-07 12:28:00,104.36,104.36,104.35,104.35,90641090.0
2006-11-07 12:29:00,104.34,104.34,104.233,104.255,21744376.0
2006-11-07 12:30:00,104.25,104.25,104.21,104.23,235198660.0
2006-11-07 12:31:00,104.237,104.242,104.21,104.22,17440877.0
2006-11-07 12:32:00,104.208,104.275,104.208,104.275,102032688.0
2006-11-07 12:33:00,104.275,104.285,104.25,104.26,104119751.0
2006-11-07 12:34:00,104.26,104.28,104.219,104.22,47638493.0
2006-11-07 12:35:00,104.223,104.26,104.223,104.26,39863976.0
2006-11-07 12:36:00,104.255,104.287,104.255,104.255,35216836.0
2006-11-07 12:37:00,104.275,104.275,104.253,104.26,39411025.0
2006-11-07 12:38:00,104.265,104.27,104.258,104.258,79981394.0
2006-11-07 12:39:00,104.265,104.32,104.25,104.295,40280684.0
2006-11-07 12:40:00,104.293,104.325,104.285,104.325,60599925.0
2006-11-07 12:41:00,104.32,104.35,104.32,104.35,43009315.0
2006-11-07 12:42:00,104.343,104.382,104.34,104.365,76438065.0
2006-11-07 12:43:00,104.36,104.403,104.36,104.38,85679696.0
2006-11-07 12:44:00,104.375,104.375,104.33,104.35,123212176.0
2006-11-07 12:45:00,104.36,104.365,104.34,104.365,138034710.0
2006-11-07 12:46:00,104.37,104.41,104.345,104.375,70447146.0
2006-11-07 12:47:00,104.38,104.428,104.38,104.428,78036709.0
2006-11-07 12:48:00,104.425,104.437,104.355,104.4,79576094.0
2006-11-07 12:49:00,104.405,104.41,104.38,104.41,79501143.0
2006-11-07 12:50:00,104.405,104.406,104.35,104.373,98255813.0
2006-11-07 12:51:00,104.37,104.395,104.335,104.395,207878365.0
2006-11-07 12:52:00,104.395,104.4,104.385,104.395,83108467.0
2006-11-07 12:53:00,104.39,104.396,104.382,104.383,53538489.0
2006-11-07 12:54:00,104.39,104.405,104.39,104.405,74835497.0
2006-11-07 12:55:00,104.41,104.41,104.393,104.41,14342602.0
2006-11-07 12:56:00,104.41,104.41,104.365,104.365,39392671.0
2006-11-07 12:57:00,104.407,104.407,104.38,104.38,146181793.0
2006-11-07 12:58:00,104.375,104.41,104.34,104.37,61780544.0
2006-11-07 12:59:00,104.375,104.375,104.33,104.33,23567652.0
2006-11-07 13:00:00,104.323,104.365,104.323,104.33,87440829.0
2006-11-07 13:01:00,104.33,104.38,104.33,104.38,20533147.0
2006-11-07 13:02:00,104.375,104.375,104.295,104.34,46263546.0
2006-11-07 13:03:00,104.335,104.346,104.319,104.32,27233881.0
2006-11-07 13:04:00,104.327,104.355,104.327,104.355,60494179.0
2006-11-07 13:05:00,104.365,104.365,104.347,104.347,88749230.0
2006-11-07 13:06:00,104.365,104.365,104.278,104.307,73306949.0
2006-11-07 13:07:00,104.315,104.315,104.294,104.298,30325925.0
2006-11-07 13:08:00,104.29,104.315,104.29,104.305,235979001.0
2006-11-07 13:09:00,104.3,104.313,104.3,104.31,96309146.0
2006-11-07 13:10:00,104.31,104.31,104.268,104.305,277015341.0
2006-11-07 13:11:00,104.305,104.325,104.275,104.3,68143741.0
2006-11-07 13:12:00,104.305,104.306,104.282,104.295,124953267.0
2006-11-07 13:13:00,104.3,104.304,104.285,104.285,84533242.0
2006-11-07 13:14:00,104.293,104.33,104.28,104.325,73732317.0
2006-11-07 13:15:00,104.325,104.345,104.31,104.33,119530044.0
2006-11-07 13:16:00,104.34,104.34,104.263,104.295,30462252.0
2006-11-07 13:17:00,104.295,104.33,104.285,104.3,63512608.0
2006-11-07 13:18:00,104.275,104.322,104.275,104.32,81792011.0
2006-11-07 13:19:00,104.335,104.335,104.285,104.315,78485302.0
2006-11-07 13:20:00,104.31,104.323,104.3,104.32,67773768.0
2006-11-07 13:21:00,104.308,104.335,104.3,104.3,76340218.0
2006-11-07 13:22:00,104.312,104.323,104.285,104.285,24487970.0
2006-11-07 13:23:00,104.3,104.32,104.267,104.267,100407441.0
2006-11-07 13:24:00,104.273,104.317,104.273,104.305,94520744.0
2006-11-07 13:25:00,104.3,104.3,104.255,104.255,73340062.0
2006-11-07 13:26:00,104.26,104.29,104.215,104.23,153398538.0
2006-11-07 13:27:00,104.245,104.285,104.225,104.227,149388407.0
2006-11-07 13:28:00,104.225,104.255,104.225,104.245,54364028.0
2006-11-07 13:29:00,104.24,104.25,104.21,104.21,23240483.0
2006-11-07 13:30:00,104.202,104.247,104.202,104.24,47968666.0
2006-11-07 13:31:00,104.23,104.25,104.21,104.225,50367573.0
2006-11-07 13:32:00,104.223,104.243,104.223,104.24,21635854.0
2006-11-07 13:33:00,104.25,104.25,104.233,104.237,94268161.0
2006-11-07 13:34:00,104.253,104.261,104.25,104.26,153938683.0
2006-11-07 13:35:00,104.255,104.318,104.255,104.3,94074324.0
2006-11-07 13:36:00,104.275,104.315,104.275,104.315,35803514.0
2006-11-07 13:37:00,104.285,104.323,104.285,104.31,40731674.0
2006-11-07 13:38:00,104.3,104.328,104.27,104.31,61959655.0
2006-11-07 13:39:00,104.313,104.32,104.305,104.305,120688822.0
2006-11-07 13:40:00,104.295,104.311,104.294,104.305,125017443.0
2006-11-07 13:41:00,104.31,104.31,104.275,104.275,72463529.0
2006-11-07 13:42:00,104.29,104.296,104.26,104.29,44458359.0
2006-11-07 13:43:00,104.29,104.315,104.29,104.315,80917133.0
2006-11-07 13:44:00,104.315,104.328,104.277,104.277,65102760.0
2006-11-07 13:45:00,104.3,104.306,104.29,104.305,143205721.0
2006-11-07 13:46:00,104.3,104.3,104.275,104.275,50020825.0
2006-11-07 13:47:00,104.295,104.302,104.255,104.28,82486386.0
2006-11-07 13:48:00,104.28,104.296,104.26,104.278,41105897.0
2006-11-07 13:49:00,104.28,104.28,104.245,104.253,92209112.0
2006-11-07 13:50:00,104.265,104.293,104.265,104.28,36041764.0
2006-11-07 13:51:00,104.245,104.3,104.245,104.3,59072020.0
2006-11-07 13:52:00,104.3,104.3,104.247,104.247,107025823.0
2006-11-07 13:53:00,104.255,104.302,104.255,104.287,52929410.0
2006-11-07 13:54:00,104.3,104.3,104.268,104.29,89437579.0
2006-11-07 13:55:00,104.285,104.285,104.25,104.282,189307614.0
2006-11-07 13:56:00,104.28,104.282,104.263,104.263,157971244.0
2006-11-07 13:57:00,104.27,104.31,104.27,104.31,35731604.0
2006-11-07 13:58:00,104.31,104.31,104.293,104.295,90770968.0
2006-11-07 13:59:00,104.3,104.343,104.285,104.343,75521347.0
2006-11-07 14:00:00,104.34,104.34,104.285,104.31,107133365.0
2006-11-07 14:01:00,104.33,104.33,104.315,104.32,48496470.0
2006-11-07 14:02:00,104.317,104.317,104.255,104.255,130360404.0
2006-11-07 14:03:00,104.255,104.283,104.255,104.283,20137516.0
2006-11-07 14:04:00,104.26,104.312,104.26,104.312,40310200.0
2006-11-07 14:05:00,104.31,104.32,104.303,104.32,65471584.0
2006-11-07 14:06:00,104.315,104.338,104.29,104.325,79431918.0
2006-11-07 14:07:00,104.335,104.335,104.28,104.335,70027321.0
2006-11-07 14:08:00,104.323,104.345,104.323,104.325,83064489.0
2006-11-07 14:09:00,104.33,104.335,104.315,104.335,102899396.0
2006-11-07 14:10:00,104.335,104.35,104.335,104.35,115714380.0
2006-11-07 14:11:00,104.35,104.375,104.35,104.375,30936617.0
2006-11-07 14:12:00,104.365,104.375,104.36,104.375,58619982.0
2006-11-07 14:13:00,104.38,104.38,104.335,104.37,85663866.0
2006-11-07 14:14:00,104.37,104.375,104.335,104.375,47329158.0
2006-11-07 14:15:00,104.38,104.385,104.365,104.375,54998855.0
2006-11-07 14:16:00,104.37,104.394,104.37,104.385,69526926.0
2006-11-07 14:17:00,104.385,104.385,104.31,104.385,47146249.0
2006-11-07 14:18:00,104.378,104.395,104.36,104.395,60791642.0
2006-11-07 14:19:00,104.408,104.408,104.375,104.375,3747385.0
2006-11-07 14:20:00,104.37,104.37,104.316,104.36,47183800.0
2006-11-07 14:21:00,104.36,104.39,104.36,104.36,40226107.0
2006-11-07 14:22:00,104.36,104.363,104.34,104.345,69836061.0
2006-11-07 14:23:00,104.338,104.37,104.312,104.345,99410952.0
2006-11-07 14:24:00,104.35,104.365,104.347,104.365,86303398.0
2006-11-07 14:25:00,104.365,104.39,104.365,104.365,134857696.0
2006-11-07 14:26:00,104.365,104.382,104.361,104.365,131125754.0
2006-11-07 14:27:00,104.37,104.385,104.349,104.355,46719501.0
2006-11-07 14:28:00,104.375,104.39,104.372,104.39,33929646.0
2006-11-07 14:29:00,104.385,104.385,104.355,104.385,41774499.0
2006-11-07 14:30:00,104.38,104.38,104.34,104.38,95435071.0
2006-11-07 14:31:00,104.39,104.39,104.332,104.375,170610743.0
2006-11-07 14:32:00,104.375,104.39,104.354,104.39,42284074.0
2006-11-07 14:33:00,104.385,104.39,104.38,104.385,94968903.0
2006-11-07 14:34:00,104.385,104.385,104.36,104.383,70053899.0
2006-11-07 14:35:00,104.385,104.415,104.35,104.39,101381691.0
2006-11-07 14:36:00,104.395,104.42,104.38,104.405,13288807.0
2006-11-07 14:37:00,104.403,104.425,104.393,104.42,62559253.0
2006-11-07 14:38:00,104.41,104.41,104.36,104.36,113478438.0
2006-11-07 14:39:00,104.373,104.485,104.373,104.485,135146457.0
2006-11-07 14:40:00,104.475,104.499,104.455,104.475,184941129.0
2006-11-07 14:41:00,104.475,104.482,104.43,104.43,96259943.0
2006-11-07 14:42:00,104.467,104.467,104.413,104.445,31912169.0
2006-11-07 14:43:00,104.425,104.47,104.425,104.46,28850457.0
2006-11-07 14:44:00,104.453,104.47,104.42,104.42,79829952.0
2006-11-07 14:45:00,104.43,104.437,104.395,104.433,150903975.0
2006-11-07 14:46:00,104.44,104.44,104.41,104.42,35396128.0
2006-11-07 14:47:00,104.417,104.42,104.385,104.42,42830924.0
2006-11-07 14:48:00,104.405,104.418,104.387,104.418,35396014.0
2006-11-07 14:49:00,104.425,104.45,104.425,104.435,82327926.0
2006-11-07 14:50:00,104.425,104.455,104.425,104.455,59356240.0
2006-11-07 14:51:00,104.455,104.455,104.425,104.425,40320055.0
2006-11-07 14:52:00,104.42,104.43,104.39,104.425,80986873.0
2006-11-07 14:53:00,104.42,104.448,104.402,104.402,35507839.0
2006-11-07 14:54:00,104.405,104.47,104.4,104.47,182351562.0
2006-11-07 14:55:00,104.47,104.47,104.41,104.415,51902282.0
2006-11-07 14:56:00,104.4,104.44,104.365,104.44,68780699.0
2006-11-07 14:57:00,104.435,104.442,104.405,104.44,90104894.0
2006-11-07 14:58:00,104.45,104.463,104.412,104.44,85862491.0
2006-11-07 14:59:00,104.442,104.47,104.42,104.42,69349129.0
2006-11-07 15:00:00,104.44,104.525,104.44,104.5,28026798.0
2006-11-07 15:01:00,104.5,104.5,104.425,104.475,19143310.0
2006-11-07 15:02:00,104.475,104.484,104.472,104.48,93233584.0
2006-11-07 15:03:00,104.487,104.5,104.473,104.482,93233987.0
2006-11-07 15:04:00,104.49,104.53,104.49,104.53,69271818.0
2006-11-07 15:05:00,104.468,104.54,104.462,104.5,45938243.0
2006-11-07 15:06:00,104.5,104.535,104.47,104.505,30331072.0
2006-11-07 15:07:00,104.505,104.515,104.462,104.505,24225733.0
2006-11-07 15:08:00,104.52,104.53,104.505,104.52,137693959.0
2006-11-07 15:09:00,104.525,104.525,104.48,104.505,42215977.0
2006-11-07 15:10:00,104.51,104.51,104.479,104.48,39569039.0
2006-11-07 15:11:00,104.49,104.49,104.46,104.485,39742800.0
2006-11-07 15:12:00,104.46,104.495,104.443,104.48,80992590.0
2006-11-07 15:13:00,104.48,104.5,104.475,104.485,106825139.0
2006-11-07 15:14:00,104.495,104.505,104.495,104.505,81125983.0
2006-11-07 15:15:00,104.51,104.51,104.44,104.46,31773693.0
2006-11-07 15:16:00,104.455,104.48,104.426,104.47,73273926.0
2006-11-07 15:17:00,104.445,104.475,104.437,104.475,75949645.0
2006-11-07 15:18:00,104.47,104.48,104.417,104.45,62952533.0
2006-11-07 15:19:00,104.44,104.475,104.44,104.46,105347507.0
2006-11-07 15:20:00,104.46,104.465,104.42,104.465,278793961.0
2006-11-07 15:21:00,104.435,104.47,104.418,104.46,93369092.0
2006-11-07 15:22:00,104.46,104.485,104.43,104.46,87755011.0
2006-11-07 15:23:00,104.445,104.493,104.445,104.48,54001258.0
2006-11-07 15:24:00,104.48,104.5,104.465,104.465,90198018.0
2006-11-07 15:25:00,104.47,104.473,104.46,104.473,55662963.0
2006-11-07 15:26:00,104.475,104.475,104.425,104.455,48160998.0
2006-11-07 15:27:00,104.467,104.485,104.44,104.44,14793995.0
2006-11-07 15:28:00,104.43,104.473,104.423,104.46,111448179.0
2006-11-07 15:29:00,104.445,104.445,104.392,104.425,18245132.0
2006-11-07 15:30:00,104.415,104.455,104.415,104.44,59706416.0
2006-11-07 15:31:00,104.45,104.45,104.395,104.395,20792422.0
2006-11-07 15:32:00,104.415,104.425,104.4,104.422,132472424.0
2006-11-07 15:33:00,104.425,104.435,104.375,104.41,57012698.0
2006-11-07 15:34:00,104.41,104.435,104.38,104.425,33640654.0
2006-11-07 15:35:00,104.42,104.435,104.41,104.41,67436376.0
2006-11-07 15:36:00,104.405,104.46,104.375,104.417,82555480.0
2006-11-07 15:37:00,104.413,104.444,104.382,104.425,51010713.0
2006-11-07 15:38:00,104.422,104.435,104.37,104.375,67974578.0
2006-11-07 15:39:00,104.37,104.395,104.355,104.387,52174916.0
2006-11-07 15:40:00,104.39,104.435,104.39,104.4,29224552.0
2006-11-07 15:41:00,104.4,104.42,104.37,104.4,15585805.0
2006-11-07 15:42:00,104.4,104.415,104.37,104.415,43502251.0
2006-11-07 15:43:00,104.41,104.41,104.36,104.36,43701922.0
2006-11-07 15:44:00,104.345,104.4,104.345,104.38,100463191.0
2006-11-07 15:45:00,104.385,104.395,104.383,104.385,104204052.0
2006-11-07 15:46:00,104.385,104.392,104.34,104.362,40104006.0
2006-11-07 15:47:00,104.39,104.39,104.33,104.38,22539690.0
2006-11-07 15:48:00,104.38,104.38,104.37,104.37,85696658.0
2006-11-07 15:49:00,104.38,104.387,104.355,104.387,29065619.0
2006-11-07 15:50:00,104.395,104.42,104.383,104.4,43520582.0
2006-11-07 15:51:00,104.405,104.405,104.355,104.393,85979760.0
2006-11-07 15:52:00,104.385,104.386,104.343,104.375,86667136.0
2006-11-07 15:53:00,104.35,104.38,104.335,104.38,87141748.0
2006-11-07 15:54:00,104.335,104.408,104.335,104.408,43224004.0
2006-11-07 15:55:00,104.405,104.412,104.375,104.395,60024398.0
2006-11-07 15:56:00,104.392,104.415,104.352,104.415,158213876.0
2006-11-07 15:57:00,104.42,104.42,104.375,104.4,100684017.0
2006-11-07 15:58:00,104.4,104.42,104.355,104.405,64592445.0
2006-11-07 15:59:00,104.4,104.415,104.37,104.4,49379577.0
2006-11-07 16:00:00,104.385,104.405,104.343,104.343,80764641.0
2006-11-07 16:01:00,104.375,104.39,104.294,104.372,37120453.0
2006-11-07 16:02:00,104.39,104.39,104.33,104.365,17751947.0
2006-11-07 16:03:00,104.362,104.362,104.295,104.325,182864613.0
2006-11-07 16:04:00,104.33,104.365,104.315,104.338,74659956.0
2006-11-07 16:05:00,104.33,104.365,104.31,104.348,142389723.0
2006-11-07 16:06:00,104.32,104.372,104.31,104.36,96836889.0
2006-11-07 16:07:00,104.36,104.36,104.312,104.34,131192380.0
2006-11-07 16:08:00,104.342,104.355,104.32,104.32,60833493.0
2006-11-07 16:09:00,104.325,104.33,104.29,104.31,42024465.0
2006-11-07 16:10:00,104.3,104.315,104.275,104.315,44144589.0
2006-11-07 16:11:00,104.31,104.317,104.265,104.307,145804553.0
2006-11-07 16:12:00,104.315,104.325,104.26,104.305,96650516.0
2006-11-07 16:13:00,104.3,104.315,104.27,104.315,99410990.0
2006-11-07 16:14:00,104.305,104.337,104.305,104.337,98746172.0
2006-11-07 16:15:00,104.338,104.36,104.315,104.315,45397611.0
2006-11-07 16:16:00,104.307,104.372,104.307,104.31,34020184.0
2006-11-07 16:17:00,104.325,104.357,104.31,104.31,89206670.0
2006-11-07 16:18:00,104.295,104.31,104.27,104.295,138363032.0
2006-11-07 16:19:00,104.288,104.303,104.255,104.265,120534681.0
2006-11-07 16:20:00,104.28,104.28,104.232,104.25,32870340.0
2006-11-07 16:21:00,104.26,104.27,104.22,104.26,24110579.0
2006-11-07 16:22:00,104.255,104.26,104.225,104.25,14952621.0
2006-11-07 16:23:00,104.245,104.25,104.06,104.235,64418336.0
2006-11-07 16:24:00,104.235,104.26,104.18,104.18,52082016.0
2006-11-07 16:25:00,104.21,104.238,104.185,104.238,40183926.0
2006-11-07 16:26:00,104.23,104.24,104.18,104.195,78369349.0
2006-11-07 16:27:00,104.19,104.222,104.17,104.22,36536988.0
2006-11-07 16:28:00,104.213,104.213,104.155,104.19,94261648.0
2006-11-07 16:29:00,104.18,104.18,104.13,104.153,66819753.0
2006-11-07 16:30:00,104.19,104.2,104.135,104.165,47681183.0
2006-11-07 16:31:00,104.163,104.185,104.127,104.127,123648911.0
2006-11-07 16:32:00,104.142,104.2,104.125,104.2,55675281.0
2006-11-07 16:33:00,104.195,104.195,104.135,104.17,100042613.0
2006-11-07 16:34:00,104.133,104.158,104.113,104.145,35802893.0
2006-11-07 16:35:00,104.128,104.18,104.125,104.155,22881601.0
2006-11-07 16:36:00,104.16,104.19,104.055,104.19,41194626.0
2006-11-07 16:37:00,104.19,104.199,104.17,104.19,181021224.0
2006-11-07 16:38:00,104.213,104.24,104.19,104.21,109761286.0
2006-11-07 16:39:00,104.21,104.273,104.21,104.242,90116803.0
2006-11-07 16:40:00,104.26,104.26,104.22,104.225,119063986.0
2006-11-07 16:41:00,104.23,104.235,104.197,104.197,38268753.0
2006-11-07 16:42:00,104.21,104.24,104.19,104.22,25368634.0
2006-11-07 16:43:00,104.215,104.215,104.15,104.17,88212470.0
2006-11-07 16:44:00,104.17,104.191,104.17,104.187,10283839.0
2006-11-07 16:45:00,104.19,104.2,104.14,104.158,95688486.0
2006-11-07 16:46:00,104.167,104.195,104.15,104.15,71420188.0
2006-11-07 16:47:00,104.155,104.19,104.14,104.14,55668974.0
2006-11-07 16:48:00,104.145,104.168,104.145,104.145,70988772.0
2006-11-07 16:49:00,104.15,104.15,104.063,104.115,56703984.0
2006-11-07 16:50:00,104.12,104.12,104.035,104.085,165119611.0
2006-11-07 16:51:00,104.092,104.115,104.055,104.08,88641798.0
2006-11-07 16:52:00,104.075,104.141,104.075,104.105,55738003.0
2006-11-07 16:53:00,104.11,104.14,104.07,104.125,89227150.0
2006-11-07 16:54:00,104.123,104.14,104.075,104.13,40474667.0
2006-11-07 16:55:00,104.115,104.145,104.115,104.118,72397993.0
2006-11-07 16:56:00,104.13,104.14,104.103,104.115,20895343.0
2006-11-07 16:57:00,104.12,104.14,104.105,104.14,63822371.0
2006-11-07 16:58:00,104.135,104.135,104.08,104.095,70077141.0
2006-11-07 16:59:00,104.12,104.145,104.1,104.135,28130475.0
2006-11-07 17:00:00,104.14,104.155,104.1,104.135,130962005.0
2006-11-07 17:01:00,104.1,104.145,104.095,104.115,90606158.0
2006-11-07 17:02:00,104.105,104.15,104.08,104.085,24784546.0
2006-11-07 17:03:00,104.13,104.16,104.11,104.135,141617794.0
2006-11-07 17:04:00,104.132,104.17,104.079,104.132,71273720.0
2006-11-07 17:05:00,104.155,104.18,104.15,104.18,35471713.0
2006-11-07 17:06:00,104.18,104.18,104.163,104.163,38910056.0
2006-11-07 17:07:00,104.17,104.185,104.145,104.145,72831606.0
2006-11-07 17:08:00,104.135,104.145,104.117,104.14,41297823.0
2006-11-07 17:09:00,104.14,104.163,104.089,104.163,94521900.0
2006-11-07 17:10:00,104.17,104.17,104.144,104.16,37381922.0
2006-11-07 17:11:00,104.155,104.155,104.115,104.135,76667971.0
2006-11-07 17:12:00,104.165,104.168,104.133,104.155,102370111.0
2006-11-07 17:13:00,104.14,104.153,104.12,104.135,176059258.0
2006-11-07 17:14:00,104.14,104.141,104.12,104.12,22780393.0
2006-11-07 17:15:00,104.135,104.145,104.12,104.14,49829509.0
2006-11-07 17:16:00,104.115,104.156,104.105,104.112,94478933.0
2006-11-07 17:17:00,104.12,104.122,104.08,104.12,59365036.0
2006-11-07 17:18:00,104.113,104.14,104.08,104.085,41467055.0
2006-11-07 17:19:00,104.105,104.155,104.09,104.13,131969588.0
2006-11-07 17:20:00,104.125,104.144,104.095,104.105,142797416.0
2006-11-07 17:21:00,104.135,104.135,104.1,104.125,206770966.0
2006-11-07 17:22:00,104.127,104.145,104.127,104.135,73943821.0
2006-11-07 17:23:00,104.153,104.153,104.105,104.135,25953506.0
2006-11-07 17:24:00,104.135,104.145,104.11,104.11,54209508.0
2006-11-07 17:25:00,104.103,104.143,104.092,104.125,126258265.0
2006-11-07 17:26:00,104.125,104.14,104.09,104.107,108748994.0
2006-11-07 17:27:00,104.11,104.14,104.1,104.14,71041078.0
2006-11-07 17:28:00,104.15,104.15,104.113,104.113,103970408.0
2006-11-07 17:29:00,104.128,104.152,104.11,104.152,70531369.0
2006-11-07 17:30:00,104.15,104.165,104.147,104.157,36451446.0
2006-11-07 17:31:00,104.147,104.165,104.147,104.165,134182699.0
2006-11-07 17:32:00,104.155,104.17,104.14,104.16,138983225.0
2006-11-07 17:33:00,104.165,104.168,104.12,104.14,116225084.0
2006-11-07 17:34:00,104.14,104.155,104.11,104.125,31065724.0
2006-11-07 17:35:00,104.125,104.175,104.1,104.152,68334708.0
2006-11-07 17:36:00,104.153,104.198,104.15,104.15,90424520.0
2006-11-07 17:37:00,104.15,104.17,104.115,104.15,78790349.0
2006-11-07 17:38:00,104.145,104.165,104.13,104.165,29827019.0
2006-11-07 17:39:00,104.165,104.18,104.065,104.095,95570903.0
2006-11-07 17:40:00,104.105,104.13,104.05,104.13,65601509.0
2006-11-07 17:41:00,104.125,104.125,104.105,104.117,68433048.0
2006-11-07 17:42:00,104.115,104.125,104.07,104.09,64004078.0
2006-11-07 17:43:00,104.09,104.09,104.028,104.072,78570341.0
2006-11-07 17:44:00,104.073,104.1,104.065,104.073,27356052.0
2006-11-07 17:45:00,104.095,104.095,104.07,104.09,107972266.0
2006-11-07 17:46:00,104.1,104.1,104.07,104.1,60928515.0
2006-11-07 17:47:00,104.095,104.11,104.052,104.065,109339912.0
2006-11-07 17:48:00,104.045,104.1,104.045,104.083,72195898.0
2006-11-07 17:49:00,104.09,104.09,104.045,104.065,168628303.0
2006-11-07 17:50:00,104.085,104.11,104.053,104.065,20882988.0
2006-11-07 17:51:00,104.085,104.11,104.068,104.095,105628682.0
2006-11-07 17:52:00,104.105,104.12,104.095,104.12,59554615.0
2006-11-07 17:53:00,104.108,104.125,104.07,104.125,79836000.0
2006-11-07 17:54:00,104.115,104.127,104.095,104.11,77075160.0
2006-11-07 17:55:00,104.11,104.112,104.085,104.112,33894938.0
2006-11-07 17:56:00,104.12,104.125,104.07,104.1,75085516.0
2006-11-07 17:57:00,104.085,104.133,104.085,104.105,95705867.0
2006-11-07 17:58:00,104.1,104.11,104.065,104.093,101044028.0
2006-11-07 17:59:00,104.095,104.13,104.07,104.115,111115702.0
2006-11-07 18:00:00,104.105,104.16,104.073,104.137,37833449.0
2006-11-07 18:01:00,104.133,104.155,104.103,104.115,217394621.0
2006-11-07 18:02:00,104.115,104.13,104.1,104.11,95517107.0
2006-11-07 18:03:00,104.1,104.117,104.07,104.1,54620668.0
2006-11-07 18:04:00,104.115,104.115,104.07,104.075,51733161.0
2006-11-07 18:05:00,104.08,104.123,104.08,104.09,170349600.0
2006-11-07 18:06:00,104.08,104.128,104.08,104.09,7629332.0
2006-11-07 18:07:00,104.095,104.14,104.075,104.12,26181407.0
2006-11-07 18:08:00,104.12,104.143,104.085,104.115,41205065.0
2006-11-07 18:09:00,104.11,104.135,104.035,104.035,33646954.0
2006-11-07 18:10:00,104.08,104.118,103.89,104.097,39777442.0
2006-11-07 18:11:00,104.097,104.097,104.022,104.06,64102756.0
2006-11-07 18:12:00,104.07,104.093,104.07,104.08,55050663.0
2006-11-07 18:13:00,104.085,104.085,104.055,104.075,151008587.0
2006-11-07 18:14:00,104.06,104.08,104.035,104.06,157612997.0
2006-11-07 18:15:00,104.07,104.085,104.047,104.085,32792451.0
2006-11-07 18:16:00,104.085,104.085,103.98,104.005,84393840.0
2006-11-07 18:17:00,104.02,104.037,103.995,104.035,80903818.0
2006-11-07 18:18:00,104.02,104.055,103.995,103.995,68366234.0
2006-11-07 18:19:00,103.995,104.055,103.995,104.04,80214130.0
2006-11-07 18:20:00,104.045,104.072,104.025,104.025,51974634.0
2006-11-07 18:21:00,104.03,104.03,103.987,104.005,53553813.0
2006-11-07 18:22:00,104.01,104.052,103.985,103.985,116843196.0
2006-11-07 18:23:00,103.99,104.043,103.97,104.037,185288595.0
2006-11-07 18:24:00,104.05,104.055,104.034,104.035,68796478.0
2006-11-07 18:25:00,104.03,104.03,104.021,104.03,108252702.0
2006-11-07 18:26:00,104.03,104.045,103.998,104.025,49937812.0
2006-11-07 18:27:00,104.02,104.05,104.02,104.05,105688875.0
2006-11-07 18:28:00,104.035,104.035,104.0,104.025,184780313.0
2006-11-07 18:29:00,104.025,104.029,103.993,104.015,49146539.0
2006-11-07 18:30:00,104.025,104.035,104.0,104.025,56537072.0
2006-11-07 18:31:00,104.025,104.04,104.0,104.02,25067434.0
2006-11-07 18:32:00,104.025,104.042,104.005,104.042,172146348.0
2006-11-07 18:33:00,104.045,104.045,103.995,103.995,46259669.0
2006-11-07 18:34:00,103.995,104.011,103.995,104.005,28722904.0
2006-11-07 18:35:00,104.015,104.022,104.002,104.002,30581589.0
2006-11-07 18:36:00,104.009,104.031,104.009,104.022,70833179.0
2006-11-07 18:37:00,104.02,104.045,104.018,104.045,25384713.0
2006-11-07 18:38:00,104.03,104.04,104.005,104.005,29260160.0
2006-11-07 18:39:00,104.005,104.01,103.952,103.952,26160321.0
2006-11-07 18:40:00,103.975,103.995,103.95,103.983,47726444.0
2006-11-07 18:41:00,103.995,104.005,103.995,104.005,48229544.0
2006-11-07 18:42:00,104.005,104.016,103.995,104.015,86287284.0
2006-11-07 18:43:00,104.015,104.04,104.005,104.02,187885922.0
2006-11-07 18:44:00,104.02,104.045,103.975,104.035,92537263.0
2006-11-07 18:45:00,104.032,104.08,104.032,104.08,34386311.0
2006-11-07 18:46:00,104.095,104.095,104.06,104.06,139944832.0
2006-11-07 18:47:00,104.07,104.115,104.07,104.115,15202425.0
2006-11-07 18:48:00,104.1,104.1,104.085,104.085,86350504.0
2006-11-07 18:49:00,104.09,104.09,104.055,104.07,94530181.0
2006-11-07 18:50:00,104.055,104.09,104.033,104.065,227449278.0
2006-11-07 18:51:00,104.07,104.083,104.07,104.075,204910552.0
2006-11-07 18:52:00,104.075,104.075,104.057,104.057,213613330.0
2006-11-07 18:53:00,104.055,104.062,104.04,104.05,132087211.0
2006-11-07 18:54:00,104.045,104.08,104.035,104.06,125752661.0
2006-11-07 18:55:00,104.075,104.082,104.042,104.062,59413163.0
2006-11-07 18:56:00,104.07,104.092,104.03,104.07,151732615.0
2006-11-07 18:57:00,104.065,104.095,104.065,104.08,110331708.0
2006-11-07 18:58:00,104.08,104.09,104.046,104.09,70605309.0
2006-11-07 18:59:00,104.095,104.135,104.095,104.095,53198715.0
2006-11-07 19:00:00,104.122,104.127,104.085,104.113,68382243.0
2006-11-07 19:01:00,104.113,104.113,104.07,104.08,120883164.0
2006-11-07 19:02:00,104.105,104.135,104.072,104.135,11596004.0
2006-11-07 19:03:00,104.125,104.125,104.099,104.115,99344079.0
2006-11-07 19:04:00,104.113,104.127,104.105,104.115,163693158.0
2006-11-07 19:05:00,104.105,104.13,104.105,104.13,96559996.0
2006-11-07 19:06:00,104.115,104.139,104.115,104.123,87591193.0
2006-11-07 19:07:00,104.105,104.136,104.085,104.085,51008263.0
2006-11-07 19:08:00,104.095,104.1,104.037,104.037,74534014.0
2006-11-07 19:09:00,104.042,104.073,104.042,104.06,54843342.0
2006-11-07 19:10:00,104.07,104.07,103.989,104.02,49709179.0
2006-11-07 19:11:00,104.04,104.04,104.02,104.02,203207194.0
2006-11-07 19:12:00,104.015,104.05,104.015,104.04,28129555.0
2006-11-07 19:13:00,104.035,104.035,104.025,104.03,57429572.0
2006-11-07 19:14:00,104.023,104.023,103.99,104.015,236171869.0
2006-11-07 19:15:00,104.013,104.025,103.953,104.02,142033936.0
2006-11-07 19:16:00,104.02,104.025,104.013,104.025,111647491.0
2006-11-07 19:17:00,104.02,104.02,103.985,104.005,48608199.0
2006-11-07 19:18:00,103.993,104.03,103.99,104.03,37345393.0
2006-11-07 19:19:00,104.03,104.03,104.0,104.008,88363496.0
2006-11-07 19:20:00,104.015,104.02,103.96,104.02,144517957.0
2006-11-07 19:21:00,104.017,104.026,104.016,104.025,31584701.0
2006-11-07 19:22:00,104.025,104.05,104.025,104.033,42948571.0
2006-11-07 19:23:00,104.035,104.05,104.032,104.035,83545779.0
2006-11-07 19:24:00,104.035,104.058,103.998,104.025,83151962.0
2006-11-07 19:25:00,104.02,104.059,104.02,104.03,58050772.0
2006-11-07 19:26:00,104.035,104.039,104.023,104.023,57912449.0
2006-11-07 19:27:00,104.02,104.045,104.02,104.045,40772372.0
2006-11-07 19:28:00,104.032,104.043,104.025,104.025,70194768.0
2006-11-07 19:30:00,104.03,104.06,104.03,104.06,28258112.0
2006-11-07 19:31:00,104.055,104.056,104.035,104.043,24188341.0
2006-11-07 19:32:00,104.05,104.053,104.043,104.043,96760040.0
2006-11-07 19:33:00,104.04,104.046,104.03,104.04,43959838.0
2006-11-07 19:34:00,104.04,104.04,104.021,104.03,60258138.0
2006-11-07 19:35:00,104.03,104.03,104.015,104.03,186870855.0
2006-11-07 19:36:00,104.035,104.035,104.005,104.005,76188953.0
2006-11-07 19:37:00,104.02,104.039,104.005,104.005,60769307.0
2006-11-07 19:38:00,104.025,104.05,104.025,104.035,41918144.0
2006-11-07 19:39:00,104.04,104.05,104.022,104.022,48658631.0
2006-11-07 19:40:00,104.017,104.05,104.014,104.05,79662608.0
2006-11-07 19:41:00,104.03,104.061,103.998,104.025,91510796.0
2006-11-07 19:42:00,104.02,104.054,104.02,104.03,47402108.0
2006-11-07 19:43:00,104.038,104.051,104.038,104.04,43779578.0
2006-11-07 19:44:00,104.035,104.035,104.03,104.03,49893331.0
2006-11-07 19:45:00,104.045,104.055,104.043,104.043,19255968.0
2006-11-07 19:46:00,104.04,104.055,104.033,104.055,158578750.0
2006-11-07 19:47:00,104.05,104.065,104.032,104.053,86100800.0
2006-11-07 19:48:00,104.06,104.09,104.045,104.073,55211183.0
2006-11-07 19:49:00,104.072,104.085,104.072,104.078,10671307.0
2006-11-07 19:50:00,104.075,104.1,104.075,104.08,80899394.0
2006-11-07 19:51:00,104.09,104.105,104.075,104.075,68722228.0
2006-11-07 19:52:00,104.073,104.08,104.06,104.063,95496736.0
2006-11-07 19:53:00,104.065,104.095,104.06,104.072,47804456.0
2006-11-07 19:54:00,104.07,104.095,104.042,104.065,53019870.0
2006-11-07 19:55:00,104.055,104.08,104.055,104.08,63231885.0
2006-11-07 19:56:00,104.085,104.085,104.045,104.065,60859183.0
2006-11-07 19:57:00,104.057,104.057,104.05,104.055,17095883.0
2006-11-07 19:58:00,104.055,104.095,104.055,104.07,102643200.0
2006-11-07 19:59:00,104.073,104.088,104.07,104.082,59888026.0
2006-11-07 20:00:00,104.105,104.105,104.057,104.075,175235292.0
2006-11-07 20:01:00,104.08,104.085,104.068,104.08,64211666.0
2006-11-07 20:02:00,104.08,104.08,104.035,104.045,26401459.0
2006-11-07 20:03:00,104.045,104.055,104.045,104.055,29053799.0
2006-11-07 20:04:00,104.055,104.08,104.045,104.08,59570462.0
2006-11-07 20:05:00,104.075,104.076,104.061,104.063,25891377.0
2006-11-07 20:07:00,104.07,104.083,104.069,104.072,85035584.0
2006-11-07 20:09:00,104.08,104.08,104.05,104.05,85302152.0
2006-11-07 20:10:00,104.045,104.095,104.045,104.083,84196119.0
2006-11-07 20:11:00,104.075,104.095,104.072,104.095,135185627.0
2006-11-07 20:12:00,104.09,104.09,104.09,104.09,19643715.0
2006-11-07 20:13:00,104.09,104.09,104.071,104.072,63086012.0
2006-11-07 20:14:00,104.045,104.065,104.036,104.04,109410519.0
2006-11-07 20:15:00,104.042,104.042,104.015,104.04,53648858.0
2006-11-07 20:16:00,104.05,104.051,104.034,104.045,78190897.0
2006-11-07 20:17:00,104.035,104.045,103.975,103.99,38946676.0
2006-11-07 20:18:00,103.995,104.03,103.992,104.0,13868354.0
2006-11-07 20:19:00,104.015,104.015,103.985,104.015,41969072.0
2006-11-07 20:20:00,104.01,104.01,104.0,104.003,101063148.0
2006-11-07 20:21:00,103.998,104.025,103.945,104.005,81427030.0
2006-11-07 20:22:00,104.008,104.011,104.002,104.002,201501057.0
2006-11-07 20:23:00,104.002,104.002,103.96,103.96,55780095.0
2006-11-07 20:24:00,103.955,104.01,103.955,104.0,38653140.0
2006-11-07 20:25:00,104.0,104.01,103.977,104.0,15739809.0
2006-11-07 20:26:00,103.995,103.996,103.935,103.935,51559473.0
2006-11-07 20:27:00,103.925,103.96,103.925,103.94,86864795.0
2006-11-07 20:28:00,103.935,103.948,103.925,103.925,88934305.0
2006-11-07 20:29:00,103.945,103.985,103.93,103.985,48976177.0
2006-11-07 20:30:00,103.978,104.0,103.978,103.985,42431635.0
2006-11-07 20:31:00,103.983,103.995,103.98,103.98,37648560.0
2006-11-07 20:32:00,103.985,103.986,103.975,103.98,18575138.0
2006-11-07 20:33:00,103.975,103.98,103.945,103.965,53499824.0
2006-11-07 20:34:00,103.96,103.964,103.93,103.96,107885184.0
2006-11-07 20:35:00,103.952,103.963,103.947,103.947,143066791.0
2006-11-07 20:36:00,103.943,103.955,103.92,103.927,67664769.0
2006-11-07 20:37:00,103.92,103.96,103.92,103.96,109903602.0
2006-11-07 20:38:00,103.955,103.972,103.925,103.95,25161319.0
2006-11-07 20:39:00,103.975,103.985,103.965,103.965,78835631.0
2006-11-07 20:40:00,103.985,103.99,103.97,103.99,42685915.0
2006-11-07 20:41:00,103.98,103.985,103.965,103.985,101372431.0
2006-11-07 20:42:00,103.965,103.99,103.965,103.99,69528474.0
2006-11-07 20:43:00,103.995,104.01,103.99,103.99,38193913.0
2006-11-07 20:44:00,104.0,104.0,103.97,103.973,85796974.0
2006-11-07 20:45:00,103.97,103.993,103.94,103.94,57672507.0
2006-11-07 20:46:00,103.995,104.02,103.995,104.01,22714790.0
2006-11-07 20:47:00,104.01,104.02,104.0,104.02,33398807.0
2006-11-07 20:48:00,104.025,104.025,103.995,104.0,43476828.0
2006-11-07 20:49:00,104.003,104.025,104.002,104.002,55041557.0
2006-11-07 20:50:00,104.005,104.018,103.962,103.962,90041499.0
2006-11-07 20:51:00,103.97,103.985,103.945,103.985,218666450.0
2006-11-07 20:52:00,103.955,103.983,103.955,103.97,39995137.0
2006-11-07 20:53:00,103.97,104.01,103.948,103.987,72621232.0
2006-11-07 20:54:00,103.993,104.005,103.993,103.995,13029927.0
2006-11-07 20:55:00,103.995,103.995,103.977,103.98,90586794.0
2006-11-07 20:56:00,103.985,104.002,103.985,103.985,157701601.0
2006-11-07 20:57:00,103.985,103.995,103.965,103.985,40961296.0
2006-11-07 20:58:00,103.97,103.99,103.97,103.985,31059582.0
2006-11-07 20:59:00,103.99,104.01,103.98,104.0,79249996.0
2006-11-07 21:00:00,104.0,104.022,104.0,104.02,31744472.0
2006-11-07 21:01:00,104.02,104.05,104.02,104.05,23615149.0
2006-11-07 21:02:00,104.045,104.054,104.023,104.047,100795548.0
2006-11-07 21:03:00,104.052,104.069,104.05,104.05,61851404.0
2006-11-07 21:04:00,104.055,104.06,104.045,104.045,44931553.0
2006-11-07 21:05:00,104.04,104.065,104.04,104.065,58701397.0
2006-11-07 21:06:00,104.06,104.063,104.03,104.05,134207562.0
2006-11-07 21:07:00,104.05,104.055,104.034,104.035,16726819.0
2006-11-07 21:08:00,104.035,104.063,104.035,104.06,102546119.0
2006-11-07 21:09:00,104.055,104.077,104.055,104.063,54221133.0
2006-11-07 21:10:00,104.065,104.065,104.035,104.042,27655852.0
2006-11-07 21:11:00,104.07,104.077,104.045,104.077,12979742.0
2006-11-07 21:12:00,104.08,104.08,104.055,104.055,15541275.0
2006-11-07 21:13:00,104.053,104.068,104.053,104.068,269865550.0
2006-11-07 21:14:00,104.08,104.095,104.035,104.07,107307341.0
2006-11-07 21:15:00,104.065,104.073,104.047,104.065,73282638.0
2006-11-07 21:16:00,104.07,104.075,104.055,104.055,38845835.0
2006-11-07 21:17:00,104.045,104.105,104.045,104.088,73798451.0
2006-11-07 21:18:00,104.085,104.114,104.063,104.11,67614006.0
2006-11-07 21:19:00,104.115,104.115,104.09,104.09,134396844.0
2006-11-07 21:20:00,104.095,104.096,104.088,104.095,53014007.0
2006-11-07 21:21:00,104.095,104.095,104.045,104.045,24250926.0
2006-11-07 21:22:00,104.05,104.09,104.05,104.09,63710125.0
2006-11-07 21:23:00,104.06,104.115,104.06,104.115,99986536.0
2006-11-07 21:24:00,104.105,104.112,104.075,104.085,50513214.0
2006-11-07 21:25:00,104.085,104.09,104.07,104.085,71243764.0
2006-11-07 21:26:00,104.095,104.105,104.095,104.105,12404012.0
2006-11-07 21:27:00,104.105,104.11,104.093,104.093,44460515.0
2006-11-07 21:28:00,104.095,104.105,104.095,104.105,48719627.0
2006-11-07 21:29:00,104.1,104.155,104.09,104.155,130233448.0
2006-11-07 21:30:00,104.175,104.183,104.123,104.183,52925307.0
2006-11-07 21:31:00,104.175,104.18,104.155,104.155,73864818.0
2006-11-07 21:32:00,104.15,104.15,104.12,104.13,121593892.0
2006-11-07 21:33:00,104.13,104.155,104.115,104.125,55639473.0
2006-11-07 21:34:00,104.125,104.16,104.125,104.16,151702729.0
2006-11-07 21:35:00,104.152,104.16,104.13,104.13,31037576.0
2006-11-07 21:36:00,104.13,104.17,104.13,104.165,47420979.0
2006-11-07 21:37:00,104.17,104.17,104.15,104.16,38162756.0
2006-11-07 21:38:00,104.17,104.17,104.114,104.16,87478593.0
2006-11-07 21:39:00,104.162,104.175,104.154,104.16,156187839.0
2006-11-07 21:40:00,104.165,104.183,104.165,104.183,48379290.0
2006-11-07 21:41:00,104.195,104.205,104.16,104.19,89090071.0
2006-11-07 21:42:00,104.19,104.205,104.19,104.205,36191148.0
2006-11-07 21:43:00,104.21,104.23,104.21,104.21,68279964.0
2006-11-07 21:44:00,104.205,104.217,104.195,104.195,16737449.0
2006-11-07 21:45:00,104.195,104.206,104.185,104.185,90312906.0
2006-11-07 21:46:00,104.18,104.205,104.165,104.193,58813711.0
2006-11-07 21:47:00,104.185,104.205,104.185,104.19,114268064.0
2006-11-07 21:48:00,104.2,104.2,104.18,104.198,115719901.0
2006-11-07 21:49:00,104.2,104.2,104.19,104.19,15634636.0
2006-11-07 21:50:00,104.19,104.199,104.185,104.195,102680082.0
2006-11-07 21:51:00,104.19,104.211,104.18,104.18,135889836.0
2006-11-07 21:52:00,104.2,104.22,104.181,104.183,29094917.0
2006-11-07 21:53:00,104.19,104.22,104.19,104.21,42927715.0
2006-11-07 21:54:00,104.2,104.26,104.2,104.26,63500344.0
2006-11-07 21:55:00,104.255,104.268,104.235,104.25,82693702.0
2006-11-07 21:56:00,104.247,104.247,104.215,104.225,85318799.0
2006-11-07 21:57:00,104.23,104.28,104.23,104.28,55723604.0
2006-11-07 21:58:00,104.25,104.273,104.22,104.24,49838917.0
2006-11-07 21:59:00,104.245,104.245,104.2,104.2,134622999.0
2006-11-07 22:00:00,104.2,104.215,104.18,104.19,123357074.0
2006-11-07 22:01:00,104.175,104.205,104.175,104.198,83819514.0
2006-11-07 22:02:00,104.195,104.215,104.195,104.215,50920644.0
2006-11-07 22:03:00,104.22,104.22,104.19,104.195,80664870.0
2006-11-07 22:04:00,104.195,104.24,104.195,104.237,58855421.0
2006-11-07 22:05:00,104.24,104.24,104.155,104.215,44079570.0
2006-11-07 22:06:00,104.215,104.23,104.205,104.208,91826989.0
2006-11-07 22:07:00,104.215,104.215,104.215,104.215,3257272.0
2006-11-07 22:08:00,104.215,104.215,104.204,104.205,15571590.0
2006-11-07 22:09:00,104.198,104.216,104.198,104.2,104591670.0
2006-11-07 22:10:00,104.205,104.225,104.205,104.225,114818263.0
2006-11-07 22:11:00,104.22,104.26,104.2,104.26,35779224.0
2006-11-07 22:12:00,104.26,104.26,104.223,104.223,38967139.0
2006-11-07 22:13:00,104.22,104.233,104.19,104.19,52704690.0
2006-11-07 22:14:00,104.198,104.225,104.198,104.208,9686831.0
2006-11-07 22:15:00,104.198,104.23,104.198,104.21,39227741.0
2006-11-07 22:16:00,104.205,104.205,104.142,104.165,168350259.0
2006-11-07 22:17:00,104.17,104.21,104.165,104.21,55313164.0
2006-11-07 22:18:00,104.215,104.215,104.188,104.195,61006967.0
2006-11-07 22:19:00,104.192,104.207,104.192,104.195,40699543.0
2006-11-07 22:20:00,104.195,104.199,104.175,104.175,80131984.0
2006-11-07 22:21:00,104.175,104.21,104.16,104.21,45166169.0
2006-11-07 22:22:00,104.195,104.195,104.163,104.163,85299719.0
2006-11-07 22:23:00,104.165,104.205,104.165,104.205,175282782.0
2006-11-07 22:24:00,104.195,104.211,104.195,104.2,145906692.0
2006-11-07 22:25:00,104.205,104.205,104.145,104.145,126111450.0
2006-11-07 22:26:00,104.193,104.225,104.192,104.21,17408497.0
2006-11-07 22:27:00,104.205,104.215,104.188,104.215,43508611.0
2006-11-07 22:28:00,104.22,104.24,104.215,104.24,77642000.0
2006-11-07 22:29:00,104.193,104.256,104.193,104.225,128490756.0
2006-11-07 22:30:00,104.215,104.22,104.2,104.22,32768554.0
2006-11-07 22:31:00,104.215,104.225,104.213,104.22,94965621.0
2006-11-07 22:32:00,104.22,104.22,104.16,104.16,57250007.0
2006-11-07 22:33:00,104.205,104.213,104.183,104.195,205322096.0
2006-11-07 22:34:00,104.197,104.223,104.197,104.223,64281910.0
2006-11-07 22:35:00,104.215,104.215,104.199,104.21,18337701.0
2006-11-07 22:36:00,104.205,104.205,104.189,104.195,73353371.0
2006-11-07 22:37:00,104.195,104.197,104.17,104.17,41510059.0
2006-11-07 22:38:00,104.18,104.195,104.18,104.195,129559097.0
2006-11-07 22:39:00,104.19,104.215,104.183,104.195,54122373.0
2006-11-07 22:40:00,104.195,104.2,104.19,104.2,45944893.0
2006-11-07 22:41:00,104.193,104.193,104.16,104.185,70891037.0
2006-11-07 22:42:00,104.185,104.2,104.178,104.18,105499860.0
2006-11-07 22:43:00,104.175,104.185,104.127,104.175,89552554.0
2006-11-07 22:44:00,104.18,104.195,104.145,104.145,101077922.0
2006-11-07 22:46:00,104.15,104.185,104.15,104.165,115648208.0
2006-11-07 22:47:00,104.175,104.189,104.14,104.145,43129912.0
2006-11-07 22:48:00,104.155,104.185,104.155,104.185,97198464.0
2006-11-07 22:49:00,104.185,104.185,104.16,104.16,81277999.0
2006-11-07 22:50:00,104.15,104.18,104.15,104.18,42173803.0
2006-11-07 22:51:00,104.18,104.18,104.155,104.175,62257001.0
2006-11-07 22:52:00,104.16,104.21,104.16,104.21,129012837.0
2006-11-07 22:55:00,104.21,104.217,104.21,104.215,119745083.0
2006-11-07 22:56:00,104.225,104.233,104.213,104.213,31975764.0
2006-11-07 22:57:00,104.22,104.23,104.184,104.223,14992946.0
2006-11-07 22:58:00,104.223,104.223,104.205,104.213,112178810.0
2006-11-07 22:59:00,104.215,104.217,104.207,104.21,47749264.0
2006-11-07 23:00:00,104.205,104.219,104.195,104.195,32001842.0
2006-11-07 23:01:00,104.193,104.215,104.193,104.215,143813947.0
2006-11-07 23:02:00,104.225,104.225,104.198,104.208,145430135.0
2006-11-07 23:03:00,104.205,104.215,104.2,104.205,83011916.0
2006-11-07 23:04:00,104.21,104.21,104.19,104.208,123967435.0
2006-11-07 23:05:00,104.205,104.205,104.18,104.18,52652046.0
2006-11-07 23:06:00,104.203,104.21,104.2,104.205,79426483.0
2006-11-07 23:08:00,104.21,104.21,104.163,104.163,10588981.0
2006-11-07 23:09:00,104.162,104.188,104.162,104.18,93333454.0
2006-11-07 23:10:00,104.165,104.18,104.163,104.18,42756856.0
2006-11-07 23:11:00,104.18,104.195,104.133,104.17,78758295.0
2006-11-07 23:12:00,104.175,104.205,104.135,104.205,30029438.0
2006-11-07 23:13:00,104.165,104.211,104.165,104.21,88436601.0
2006-11-07 23:14:00,104.205,104.205,104.19,104.195,8548178.0
2006-11-07 23:15:00,104.195,104.205,104.175,104.195,18921562.0
2006-11-07 23:16:00,104.195,104.224,104.195,104.22,43219623.0
2006-11-07 23:17:00,104.22,104.22,104.188,104.205,124267560.0
2006-11-07 23:18:00,104.205,104.206,104.194,104.195,91890953.0
2006-11-07 23:19:00,104.2,104.2,104.19,104.2,119672013.0
2006-11-07 23:20:00,104.2,104.2,104.175,104.175,108747417.0
2006-11-07 23:21:00,104.17,104.195,104.145,104.145,58263768.0
2006-11-07 23:22:00,104.135,104.17,104.135,104.17,45740833.0
2006-11-07 23:23:00,104.18,104.18,104.135,104.135,89818446.0
2006-11-07 23:24:00,104.133,104.205,104.133,104.205,45812944.0
2006-11-07 23:25:00,104.205,104.215,104.173,104.215,95281467.0
2006-11-07 23:26:00,104.22,104.22,104.202,104.205,18254622.0
2006-11-07 23:27:00,104.197,104.201,104.163,104.19,106929551.0
2006-11-07 23:28:00,104.19,104.202,104.175,104.195,55546478.0
2006-11-07 23:29:00,104.2,104.215,104.18,104.2,77835359.0
2006-11-07 23:30:00,104.203,104.203,104.177,104.177,99388975.0
2006-11-07 23:31:00,104.19,104.21,104.19,104.21,67103577.0
2006-11-07 23:32:00,104.195,104.21,104.188,104.21,119597417.0
2006-11-07 23:33:00,104.21,104.21,104.192,104.205,47592201.0
2006-11-07 23:34:00,104.21,104.21,104.2,104.205,82405979.0
2006-11-07 23:35:00,104.215,104.215,104.183,104.2,43431734.0
2006-11-07 23:36:00,104.205,104.206,104.181,104.185,119797620.0
2006-11-07 23:37:00,104.185,104.19,104.177,104.19,54059694.0
2006-11-07 23:38:00,104.187,104.195,104.175,104.18,74468799.0
2006-11-07 23:39:00,104.19,104.205,104.18,104.18,14711186.0
2006-11-07 23:40:00,104.175,104.188,104.173,104.173,64544840.0
2006-11-07 23:41:00,104.18,104.185,104.155,104.185,106140704.0
2006-11-07 23:42:00,104.17,104.179,104.165,104.175,92284713.0
2006-11-07 23:43:00,104.16,104.185,104.15,104.185,99597605.0
2006-11-07 23:44:00,104.19,104.198,104.17,104.17,22916245.0
2006-11-07 23:45:00,104.173,104.183,104.121,104.175,52345706.0
2006-11-07 23:46:00,104.165,104.175,104.15,104.162,24932556.0
2006-11-07 23:47:00,104.155,104.16,104.15,104.153,131521046.0
2006-11-07 23:48:00,104.153,104.158,104.149,104.15,42172284.0
2006-11-07 23:49:00,104.147,104.147,104.125,104.125,20551517.0
2006-11-07 23:50:00,104.13,104.144,104.125,104.14,47288843.0
2006-11-07 23:51:00,104.14,104.14,104.105,104.115,46263333.0
2006-11-07 23:52:00,104.12,104.12,104.115,104.115,53985208.0
2006-11-07 23:54:00,104.105,104.115,104.1,104.115,91526015.0
2006-11-07 23:56:00,104.115,104.15,104.115,104.13,74260384.0
2006-11-07 23:57:00,104.135,104.145,104.085,104.14,64396931.0
2006-11-07 23:58:00,104.135,104.14,104.095,104.14,167665442.0
2006-11-07 23:59:00,104.14,104.14,104.13,104.135,75113687.0
2006-11-08 00:00:00,104.135,104.15,104.133,104.15,14965757.0
2006-11-08 00:03:00,104.15,104.15,104.128,104.135,38165647.0
2006-11-08 00:04:00,104.133,104.133,104.11,104.11,38278085.0
2006-11-08 00:05:00,104.13,104.145,104.085,104.135,100412237.0
2006-11-08 00:06:00,104.14,104.14,104.13,104.13,81108416.0
2006-11-08 00:08:00,104.14,104.145,104.125,104.135,29208003.0
2006-11-08 00:09:00,104.14,104.145,104.13,104.13,52919409.0
2006-11-08 00:10:00,104.135,104.155,104.135,104.142,130835231.0
2006-11-08 00:11:00,104.155,104.155,104.14,104.14,69408881.0
2006-11-08 00:13:00,104.12,104.12,104.11,104.11,18732863.0
2006-11-08 00:14:00,104.115,104.141,104.115,104.14,59966454.0
2006-11-08 00:15:00,104.143,104.143,104.115,104.135,23911352.0
2006-11-08 00:17:00,104.145,104.145,104.127,104.14,23286112.0
2006-11-08 00:18:00,104.14,104.14,104.122,104.132,107014219.0
2006-11-08 00:19:00,104.14,104.14,104.127,104.14,136904270.0
2006-11-08 00:20:00,104.13,104.14,104.13,104.14,80989251.0
2006-11-08 00:21:00,104.133,104.151,104.133,104.145,81022513.0
2006-11-08 00:22:00,104.14,104.17,104.14,104.14,78400274.0
2006-11-08 00:25:00,104.135,104.135,104.035,104.133,43727837.0
2006-11-08 00:26:00,104.13,104.13,104.035,104.035,40176769.0
2006-11-08 00:28:00,104.03,104.145,104.03,104.145,39697382.0
2006-11-08 00:29:00,104.133,104.145,104.03,104.138,44250760.0
2006-11-08 00:30:00,104.135,104.14,104.132,104.135,133568043.0
2006-11-08 00:31:00,104.133,104.134,104.099,104.099,29770809.0
2006-11-08 00:32:00,104.11,104.115,104.095,104.115,56368460.0
2006-11-08 00:33:00,104.113,104.136,104.11,104.115,71801435.0
2006-11-08 00:34:00,104.125,104.13,104.113,104.12,62003404.0
2006-11-08 00:35:00,104.115,104.13,104.113,104.13,130339195.0
2006-11-08 00:36:00,104.125,104.148,104.11,104.148,122203455.0
2006-11-08 00:37:00,104.15,104.165,104.135,104.165,51210892.0
2006-11-08 00:38:00,104.17,104.17,104.147,104.155,28796162.0
2006-11-08 00:39:00,104.16,104.178,104.155,104.155,154140140.0
2006-11-08 00:40:00,104.165,104.17,104.155,104.17,31818390.0
2006-11-08 00:41:00,104.165,104.186,104.165,104.165,32975081.0
2006-11-08 00:42:00,104.165,104.165,104.135,104.16,36872590.0
2006-11-08 00:43:00,104.16,104.16,104.147,104.16,49022671.0
2006-11-08 00:44:00,104.152,104.16,104.145,104.16,99353321.0
2006-11-08 00:45:00,104.157,104.158,104.147,104.15,36974965.0
2006-11-08 00:46:00,104.14,104.152,104.115,104.152,167958740.0
2006-11-08 00:47:00,104.153,104.153,104.115,104.128,45109833.0
2006-11-08 00:48:00,104.13,104.136,104.126,104.132,59672049.0
2006-11-08 00:49:00,104.14,104.14,104.13,104.13,41272323.0
2006-11-08 00:50:00,104.133,104.17,104.133,104.155,65847091.0
2006-11-08 00:51:00,104.16,104.16,104.1,104.1,6741639.0
2006-11-08 00:52:00,104.1,104.1,104.06,104.077,176657632.0
2006-11-08 00:53:00,104.075,104.108,104.075,104.108,44243679.0
2006-11-08 00:54:00,104.11,104.12,104.11,104.115,33297958.0
2006-11-08 00:55:00,104.115,104.115,104.09,104.09,56242108.0
2006-11-08 00:56:00,104.085,104.12,104.08,104.08,111721205.0
2006-11-08 00:57:00,104.09,104.124,104.075,104.075,112689615.0
2006-11-08 00:58:00,104.117,104.145,104.1,104.13,51400410.0
2006-11-08 00:59:00,104.133,104.153,104.12,104.153,58028775.0
2006-11-08 01:00:00,104.155,104.155,104.095,104.095,147831411.0
2006-11-08 01:01:00,104.14,104.16,104.13,104.133,78629220.0
2006-11-08 01:02:00,104.13,104.16,104.13,104.16,91673246.0
2006-11-08 01:03:00,104.155,104.17,104.152,104.17,42753073.0
2006-11-08 01:04:00,104.165,104.166,104.154,104.155,77779593.0
2006-11-08 01:05:00,104.155,104.16,104.153,104.16,124055586.0
2006-11-08 01:06:00,104.15,104.16,104.15,104.155,59642006.0
2006-11-08 01:07:00,104.155,104.162,104.15,104.155,139213721.0
2006-11-08 01:08:00,104.15,104.15,104.133,104.14,74639860.0
2006-11-08 01:09:00,104.14,104.165,104.134,104.165,48248785.0
2006-11-08 01:10:00,104.16,104.18,104.145,104.165,47689994.0
2006-11-08 01:11:00,104.17,104.17,104.148,104.16,44213435.0
2006-11-08 01:12:00,104.165,104.165,104.125,104.125,63642472.0
2006-11-08 01:13:00,104.133,104.133,104.086,104.122,43144532.0
2006-11-08 01:14:00,104.1,104.14,104.075,104.1,18235046.0
2006-11-08 01:15:00,104.075,104.1,104.075,104.095,39309534.0
2006-11-08 01:16:00,104.08,104.125,104.07,104.1,78309399.0
2006-11-08 01:17:00,104.087,104.111,104.075,104.075,86101027.0
2006-11-08 01:18:00,104.075,104.085,104.017,104.065,89903274.0
2006-11-08 01:19:00,104.075,104.085,104.05,104.05,130104505.0
2006-11-08 01:20:00,104.048,104.063,104.002,104.037,111783984.0
2006-11-08 01:21:00,104.04,104.052,104.035,104.04,111330922.0
2006-11-08 01:22:00,104.05,104.05,104.035,104.04,80769640.0
2006-11-08 01:23:00,104.03,104.042,103.987,104.02,40395554.0
2006-11-08 01:24:00,104.007,104.007,103.993,103.993,24242101.0
2006-11-08 01:25:00,104.0,104.03,104.0,104.03,74637470.0
2006-11-08 01:26:00,104.03,104.045,104.023,104.045,47709553.0
2006-11-08 01:27:00,104.035,104.041,104.025,104.032,85454277.0
2006-11-08 01:28:00,104.033,104.044,104.021,104.025,68137041.0
2006-11-08 01:29:00,104.023,104.044,104.023,104.04,54636207.0
2006-11-08 01:30:00,104.05,104.05,104.04,104.045,90406750.0
2006-11-08 01:31:00,104.05,104.05,104.035,104.04,102664431.0
2006-11-08 01:32:00,104.04,104.04,104.012,104.04,96913912.0
2006-11-08 01:33:00,104.03,104.065,104.03,104.065,37066312.0
2006-11-08 01:34:00,104.075,104.09,104.055,104.055,7781336.0
2006-11-08 01:35:00,104.06,104.075,104.06,104.075,106417777.0
2006-11-08 01:36:00,104.075,104.075,104.047,104.053,129745762.0
2006-11-08 01:37:00,104.055,104.055,104.01,104.055,78188614.0
2006-11-08 01:38:00,104.043,104.046,104.033,104.033,12356752.0
2006-11-08 01:39:00,104.033,104.04,103.987,104.04,63911578.0
2006-11-08 01:40:00,104.035,104.045,104.033,104.04,65400405.0
2006-11-08 01:41:00,104.045,104.055,104.025,104.05,65687026.0
2006-11-08 01:43:00,104.045,104.045,104.022,104.045,54823460.0
2006-11-08 01:44:00,104.05,104.055,104.05,104.055,8173367.0
2006-11-08 01:45:00,104.05,104.053,104.02,104.053,38715502.0
2006-11-08 01:46:00,104.053,104.076,104.038,104.057,96679402.0
2006-11-08 01:47:00,104.055,104.07,104.053,104.055,40903846.0
2006-11-08 01:48:00,104.065,104.065,104.05,104.05,22897624.0
2006-11-08 01:49:00,104.06,104.06,104.013,104.04,91320507.0
2006-11-08 01:50:00,104.04,104.057,104.035,104.035,87881656.0
2006-11-08 01:51:00,104.04,104.065,104.04,104.045,51063561.0
2006-11-08 01:52:00,104.06,104.06,104.05,104.053,56442496.0
2006-11-08 01:53:00,104.05,104.05,104.025,104.025,61309419.0
2006-11-08 01:54:00,104.03,104.035,103.985,104.02,32241443.0
2006-11-08 01:55:00,104.008,104.03,103.998,103.998,62727522.0
2006-11-08 01:56:00,104.005,104.023,104.005,104.023,52494918.0
2006-11-08 01:57:00,104.025,104.025,104.0,104.012,151078673.0
2006-11-08 01:58:00,104.02,104.02,103.967,104.018,114991930.0
2006-11-08 01:59:00,104.0,104.05,104.0,104.02,104093060.0
2006-11-08 02:00:00,104.03,104.05,103.995,104.03,108895342.0
2006-11-08 02:01:00,104.048,104.05,104.01,104.01,112836747.0
2006-11-08 02:02:00,104.002,104.06,104.002,104.045,160636546.0
2006-11-08 02:03:00,104.023,104.055,104.01,104.055,55970697.0
2006-11-08 02:04:00,104.048,104.065,104.03,104.038,59065464.0
2006-11-08 02:05:00,104.05,104.055,104.015,104.04,33010592.0
2006-11-08 02:06:00,104.035,104.058,104.035,104.04,57122352.0
2006-11-08 02:07:00,104.043,104.07,104.043,104.07,58254199.0
2006-11-08 02:08:00,104.055,104.055,104.015,104.04,46860200.0
2006-11-08 02:09:00,104.035,104.06,104.035,104.06,81530437.0
2006-11-08 02:10:00,104.06,104.06,104.023,104.04,84634389.0
2006-11-08 02:11:00,104.02,104.035,104.02,104.035,21276365.0
2006-11-08 02:12:00,104.015,104.05,104.01,104.035,40502868.0
2006-11-08 02:13:00,104.037,104.046,104.032,104.043,105476112.0
2006-11-08 02:14:00,104.043,104.05,104.043,104.05,38012273.0
2006-11-08 02:16:00,104.055,104.055,104.024,104.045,56408539.0
2006-11-08 02:17:00,104.045,104.055,104.045,104.055,29381711.0
2006-11-08 02:18:00,104.06,104.067,104.06,104.065,70404099.0
2006-11-08 02:19:00,104.06,104.07,104.055,104.065,64300860.0
2006-11-08 02:20:00,104.07,104.083,104.032,104.083,59624570.0
2006-11-08 02:21:00,104.083,104.083,104.07,104.083,13052447.0
2006-11-08 02:22:00,104.095,104.098,104.09,104.095,82010294.0
2006-11-08 02:23:00,104.093,104.105,104.08,104.105,136130271.0
2006-11-08 02:24:00,104.105,104.11,104.088,104.11,103559533.0
2006-11-08 02:25:00,104.105,104.105,104.1,104.105,8496765.0
2006-11-08 02:26:00,104.105,104.105,104.055,104.095,40759083.0
2006-11-08 02:27:00,104.1,104.1,104.055,104.06,93483081.0
2006-11-08 02:28:00,104.06,104.07,104.055,104.07,93424727.0
2006-11-08 02:29:00,104.065,104.085,104.065,104.08,84185444.0
2006-11-08 02:30:00,104.07,104.09,104.063,104.063,60006818.0
2006-11-08 02:31:00,104.075,104.08,104.065,104.073,70725595.0
2006-11-08 02:32:00,104.072,104.072,104.05,104.055,94570913.0
2006-11-08 02:33:00,104.055,104.11,104.055,104.11,43915275.0
2006-11-08 02:34:00,104.11,104.11,104.095,104.1,78376009.0
2006-11-08 02:35:00,104.093,104.097,104.093,104.097,25435002.0
2006-11-08 02:36:00,104.11,104.122,104.075,104.11,38289624.0
2006-11-08 02:37:00,104.12,104.12,104.075,104.1,87555162.0
2006-11-08 02:38:00,104.09,104.095,104.08,104.08,104076773.0
2006-11-08 02:39:00,104.077,104.095,104.077,104.088,113983874.0
2006-11-08 02:40:00,104.09,104.09,104.074,104.085,129187277.0
2006-11-08 02:41:00,104.075,104.085,104.025,104.085,96266490.0
2006-11-08 02:42:00,104.085,104.107,104.08,104.107,85366871.0
2006-11-08 02:43:00,104.11,104.11,104.09,104.09,81640318.0
2006-11-08 02:44:00,104.095,104.105,104.075,104.075,42042283.0
2006-11-08 02:45:00,104.1,104.1,104.085,104.1,18229577.0
2006-11-08 02:46:00,104.092,104.103,104.082,104.103,39229434.0
2006-11-08 02:47:00,104.105,104.115,104.09,104.115,62229857.0
2006-11-08 02:48:00,104.1,104.106,104.098,104.1,46846192.0
2006-11-08 02:49:00,104.095,104.1,104.095,104.1,48703017.0
2006-11-08 02:50:00,104.105,104.105,104.087,104.1,44983017.0
2006-11-08 02:51:00,104.1,104.12,104.098,104.12,68370303.0
2006-11-08 02:52:00,104.125,104.129,104.12,104.125,141233358.0
2006-11-08 02:53:00,104.125,104.126,104.12,104.12,57111945.0
2006-11-08 02:54:00,104.13,104.13,104.119,104.125,113065606.0
2006-11-08 02:55:00,104.125,104.125,104.055,104.055,84727227.0
2006-11-08 02:56:00,104.09,104.115,104.06,104.115,46430359.0
2006-11-08 02:57:00,104.12,104.12,104.098,104.1,83666372.0
2006-11-08 02:58:00,104.103,104.108,104.09,104.09,87326991.0
2006-11-08 02:59:00,104.025,104.095,104.025,104.095,157083634.0
2006-11-08 03:00:00,104.093,104.093,104.047,104.093,58022971.0
2006-11-08 03:01:00,104.1,104.1,104.062,104.067,30430677.0
2006-11-08 03:02:00,104.025,104.085,104.025,104.07,105672931.0
2006-11-08 03:03:00,104.06,104.06,104.045,104.045,117428216.0
2006-11-08 03:04:00,104.06,104.077,104.05,104.065,51693115.0
2006-11-08 03:05:00,104.065,104.09,104.03,104.05,34516386.0
2006-11-08 03:06:00,104.048,104.085,104.033,104.085,42330348.0
2006-11-08 03:07:00,104.087,104.09,104.068,104.09,162249844.0
2006-11-08 03:08:00,104.09,104.09,104.085,104.09,6370254.0
2006-11-08 03:09:00,104.085,104.085,104.063,104.063,69664718.0
2006-11-08 03:10:00,104.06,104.07,104.035,104.07,38877472.0
2006-11-08 03:11:00,104.062,104.075,104.04,104.04,62978415.0
2006-11-08 03:12:00,104.038,104.075,104.033,104.033,43787452.0
2006-11-08 03:13:00,104.032,104.055,104.03,104.03,156357048.0
2006-11-08 03:14:00,104.04,104.077,104.03,104.077,34223405.0
2006-11-08 03:15:00,104.08,104.08,104.032,104.032,96628400.0
2006-11-08 03:16:00,104.04,104.1,104.04,104.1,48293438.0
2006-11-08 03:17:00,104.1,104.11,104.085,104.085,34141287.0
2006-11-08 03:18:00,104.085,104.115,104.085,104.095,32130062.0
2006-11-08 03:19:00,104.1,104.1,104.075,104.075,30219764.0
2006-11-08 03:20:00,104.065,104.065,104.035,104.06,150234055.0
2006-11-08 03:21:00,104.055,104.055,104.042,104.05,31692892.0
2006-11-08 03:22:00,104.045,104.047,104.036,104.04,47771355.0
2006-11-08 03:23:00,104.038,104.038,103.985,103.985,112288390.0
2006-11-08 03:24:00,104.02,104.029,104.015,104.015,138776827.0
2006-11-08 03:25:00,104.02,104.03,103.975,104.005,59062111.0
2006-11-08 03:26:00,103.985,104.005,103.985,103.993,78514416.0
2006-11-08 03:27:00,103.995,104.01,103.955,104.01,57495370.0
2006-11-08 03:28:00,104.009,104.009,103.97,104.003,31725071.0
2006-11-08 03:29:00,104.005,104.015,103.982,104.005,127853013.0
2006-11-08 03:30:00,104.008,104.02,104.003,104.003,45874723.0
2006-11-08 03:31:00,104.015,104.02,103.96,103.96,37926225.0
2006-11-08 03:32:00,104.0,104.0,103.99,103.995,29780326.0
2006-11-08 03:33:00,103.965,104.005,103.965,103.99,40954912.0
2006-11-08 03:34:00,103.993,104.01,103.99,103.995,39875831.0
2006-11-08 03:35:00,103.995,104.01,103.993,104.01,35278582.0
2006-11-08 03:36:00,104.01,104.02,103.99,104.02,40340057.0
2006-11-08 03:37:00,104.02,104.02,104.005,104.02,75435654.0
2006-11-08 03:38:00,104.025,104.033,104.015,104.033,78441777.0
2006-11-08 03:39:00,104.04,104.04,104.025,104.03,78906128.0
2006-11-08 03:40:00,104.05,104.05,104.027,104.03,133356977.0
2006-11-08 03:41:00,104.022,104.025,104.011,104.02,98178179.0
2006-11-08 03:42:00,104.02,104.02,104.0,104.005,21736312.0
2006-11-08 03:43:00,104.0,104.008,103.992,104.005,116221080.0
2006-11-08 03:44:00,104.005,104.013,103.983,104.013,22613346.0
2006-11-08 03:45:00,104.01,104.026,104.004,104.005,55238078.0
2006-11-08 03:46:00,104.0,104.05,104.0,104.04,17781549.0
2006-11-08 03:47:00,104.025,104.043,103.975,104.015,63156393.0
2006-11-08 03:48:00,104.01,104.03,104.01,104.025,67282747.0
2006-11-08 03:49:00,104.012,104.039,104.011,104.025,133600764.0
2006-11-08 03:50:00,104.02,104.034,104.02,104.02,58792811.0
2006-11-08 03:51:00,104.015,104.015,103.99,103.99,28691554.0
2006-11-08 03:52:00,103.99,104.015,103.99,104.0,84442341.0
2006-11-08 03:53:00,104.0,104.02,103.975,104.02,77275548.0
2006-11-08 03:54:00,104.015,104.015,103.94,104.01,101858633.0
2006-11-08 03:55:00,104.02,104.023,103.977,104.023,36080765.0
2006-11-08 03:56:00,104.025,104.03,104.01,104.03,39909703.0
2006-11-08 03:58:00,104.025,104.025,104.015,104.015,44509374.0
2006-11-08 03:59:00,104.03,104.03,103.995,103.995,16165217.0
2006-11-08 04:00:00,103.995,104.02,103.985,104.02,76670087.0
2006-11-08 04:01:00,104.02,104.02,103.965,104.015,175639474.0
2006-11-08 04:02:00,104.02,104.026,103.954,104.015,62315590.0
2006-11-08 04:03:00,104.01,104.025,103.995,104.025,67583168.0
2006-11-08 04:04:00,104.025,104.035,104.025,104.03,165519301.0
2006-11-08 04:05:00,104.025,104.025,104.0,104.005,95429063.0
2006-11-08 04:06:00,104.005,104.03,104.005,104.03,125083816.0
2006-11-08 04:07:00,104.025,104.03,104.025,104.03,53716624.0
2006-11-08 04:08:00,104.025,104.03,104.02,104.03,46598844.0
2006-11-08 04:09:00,104.03,104.03,104.015,104.03,48008976.0
2006-11-08 04:10:00,104.025,104.037,104.025,104.027,19348066.0
2006-11-08 04:11:00,104.04,104.043,104.021,104.023,42197600.0
2006-11-08 04:12:00,104.023,104.03,104.02,104.025,134397148.0
2006-11-08 04:13:00,104.022,104.035,104.022,104.025,23541268.0
2006-11-08 04:14:00,104.035,104.035,103.954,104.003,57541725.0
2006-11-08 04:15:00,104.0,104.02,104.0,104.01,20958702.0
2006-11-08 04:16:00,104.005,104.022,104.005,104.01,92908215.0
2006-11-08 04:17:00,104.015,104.02,104.01,104.01,89570719.0
2006-11-08 04:18:00,104.025,104.025,104.01,104.02,101076760.0
2006-11-08 04:19:00,104.02,104.02,104.02,104.02,1930887.0
2006-11-08 04:20:00,104.02,104.03,103.995,104.03,14397325.0
2006-11-08 04:21:00,104.02,104.047,104.018,104.047,69234659.0
2006-11-08 04:22:00,104.05,104.05,104.031,104.035,54011085.0
2006-11-08 04:23:00,104.035,104.047,104.027,104.045,120460156.0
2006-11-08 04:24:00,104.04,104.055,104.035,104.055,42823638.0
2006-11-08 04:25:00,104.045,104.049,104.038,104.04,82936778.0
2006-11-08 04:26:00,104.035,104.042,104.029,104.04,51345560.0
2006-11-08 04:27:00,104.04,104.05,104.032,104.035,111689780.0
2006-11-08 04:28:00,104.05,104.05,104.02,104.02,61175659.0
2006-11-08 04:29:00,104.007,104.026,103.995,104.013,97843052.0
2006-11-08 04:30:00,104.01,104.025,104.01,104.01,76369071.0
2006-11-08 04:31:00,104.005,104.005,103.955,103.98,53312678.0
2006-11-08 04:32:00,103.96,103.975,103.911,103.937,106854750.0
2006-11-08 04:33:00,103.945,103.99,103.945,103.99,17090742.0
2006-11-08 04:34:00,103.985,103.997,103.965,103.985,104087246.0
2006-11-08 04:35:00,103.985,103.993,103.97,103.993,43334225.0
2006-11-08 04:36:00,103.995,104.001,103.988,103.99,86873436.0
2006-11-08 04:37:00,103.98,104.005,103.98,104.005,47140919.0
2006-11-08 04:38:00,104.015,104.015,103.95,103.95,54304939.0
2006-11-08 04:39:00,103.955,103.992,103.955,103.99,99786577.0
2006-11-08 04:40:00,103.99,103.99,103.94,103.94,109881563.0
2006-11-08 04:41:00,103.935,103.965,103.935,103.965,96160480.0
2006-11-08 04:42:00,103.965,103.97,103.913,103.97,133262798.0
2006-11-08 04:43:00,103.97,103.985,103.962,103.965,47426337.0
2006-11-08 04:44:00,103.965,103.975,103.955,103.965,17259476.0
2006-11-08 04:45:00,103.965,103.965,103.925,103.965,8253527.0
2006-11-08 04:46:00,103.97,103.975,103.96,103.965,90259851.0
2006-11-08 04:48:00,103.97,103.99,103.913,103.99,82271280.0
2006-11-08 04:49:00,103.99,104.002,103.989,103.995,47323581.0
2006-11-08 04:50:00,104.0,104.0,103.984,103.992,100401734.0
2006-11-08 04:52:00,103.995,104.01,103.94,103.94,40791889.0
2006-11-08 04:53:00,103.935,103.973,103.935,103.973,75157537.0
2006-11-08 04:54:00,103.95,103.99,103.95,103.965,48442400.0
2006-11-08 04:55:00,103.968,103.98,103.942,103.98,116445079.0
2006-11-08 04:56:00,103.975,103.975,103.955,103.975,87620771.0
2006-11-08 04:57:00,103.978,103.985,103.93,103.975,149296923.0
2006-11-08 04:58:00,103.955,103.973,103.945,103.963,132121218.0
2006-11-08 04:59:00,103.975,103.98,103.975,103.975,30504093.0
2006-11-08 05:00:00,103.98,103.995,103.96,103.965,51537252.0
2006-11-08 05:01:00,103.963,103.973,103.935,103.953,119670162.0
2006-11-08 05:02:00,103.953,103.953,103.885,103.95,14607313.0
2006-11-08 05:03:00,103.943,103.947,103.935,103.945,31497011.0
2006-11-08 05:04:00,103.935,103.95,103.92,103.95,122639367.0
2006-11-08 05:05:00,103.95,103.96,103.91,103.945,38633612.0
2006-11-08 05:06:00,103.92,103.95,103.92,103.925,79875879.0
2006-11-08 05:07:00,103.93,103.935,103.92,103.92,120889090.0
2006-11-08 05:08:00,103.925,103.942,103.925,103.942,10726116.0
2006-11-08 05:09:00,103.94,103.94,103.93,103.94,41181333.0
2006-11-08 05:10:00,103.95,103.95,103.915,103.935,87358128.0
2006-11-08 05:11:00,103.935,103.96,103.935,103.935,91283307.0
2006-11-08 05:12:00,103.935,103.935,103.873,103.925,39817127.0
2006-11-08 05:13:00,103.905,103.93,103.895,103.93,105556959.0
2006-11-08 05:14:00,103.923,103.93,103.92,103.925,121537978.0
2006-11-08 05:15:00,103.925,103.937,103.925,103.93,99505732.0
2006-11-08 05:16:00,103.925,103.935,103.882,103.935,93684016.0
2006-11-08 05:17:00,103.94,103.98,103.923,103.955,100908523.0
2006-11-08 05:18:00,103.955,103.97,103.94,103.953,71147169.0
2006-11-08 05:19:00,103.97,103.97,103.93,103.955,48084659.0
2006-11-08 05:20:00,103.955,103.965,103.95,103.95,56395094.0
2006-11-08 05:21:00,103.955,103.961,103.955,103.96,129766725.0
2006-11-08 05:22:00,103.95,103.965,103.948,103.965,40422689.0
2006-11-08 05:23:00,103.965,103.965,103.95,103.955,66989381.0
2006-11-08 05:24:00,103.96,103.96,103.933,103.945,17025069.0
2006-11-08 05:25:00,103.953,103.953,103.925,103.927,71037583.0
2006-11-08 05:26:00,103.935,103.94,103.93,103.935,188784564.0
2006-11-08 05:27:00,103.89,103.945,103.89,103.94,62912095.0
2006-11-08 05:28:00,103.94,103.945,103.933,103.935,89085949.0
2006-11-08 05:29:00,103.94,103.94,103.93,103.935,30765705.0
2006-11-08 05:30:00,103.935,103.943,103.903,103.903,122570602.0
2006-11-08 05:31:00,103.95,103.955,103.935,103.94,73434219.0
2006-11-08 05:32:00,103.935,103.945,103.928,103.935,45953328.0
2006-11-08 05:33:00,103.94,103.945,103.93,103.933,16919521.0
2006-11-08 05:34:00,103.885,103.965,103.885,103.935,115486676.0
2006-11-08 05:35:00,103.93,103.942,103.93,103.935,137973230.0
2006-11-08 05:36:00,103.935,103.94,103.928,103.935,172183476.0
2006-11-08 05:37:00,103.933,103.94,103.925,103.925,93735956.0
2006-11-08 05:38:00,103.94,103.947,103.935,103.935,44193905.0
2006-11-08 05:39:00,103.935,103.938,103.924,103.925,75896934.0
2006-11-08 05:40:00,103.925,103.937,103.912,103.912,45151480.0
2006-11-08 05:41:00,103.925,103.938,103.924,103.935,59705388.0
2006-11-08 05:42:00,103.93,103.945,103.93,103.94,56195432.0
2006-11-08 05:43:00,103.935,103.95,103.933,103.935,154421448.0
2006-11-08 05:44:00,103.94,103.953,103.93,103.938,41696153.0
2006-11-08 05:45:00,103.948,103.948,103.938,103.938,9114444.0
2006-11-08 05:46:00,103.93,103.934,103.905,103.92,50047183.0
2006-11-08 05:47:00,103.913,103.92,103.913,103.92,36754514.0
2006-11-08 05:48:00,103.92,103.935,103.92,103.92,35087991.0
2006-11-08 05:49:00,103.925,103.935,103.91,103.935,108380461.0
2006-11-08 05:50:00,103.93,103.94,103.918,103.918,101221012.0
2006-11-08 05:51:00,103.925,103.927,103.92,103.925,16808711.0
2006-11-08 05:53:00,103.918,103.921,103.914,103.915,94017599.0
2006-11-08 05:54:00,103.915,103.962,103.895,103.92,41165081.0
2006-11-08 05:55:00,103.927,103.94,103.89,103.925,63339882.0
2006-11-08 05:56:00,103.92,103.94,103.92,103.94,10587418.0
2006-11-08 05:58:00,103.938,103.954,103.938,103.945,88314731.0
2006-11-08 05:59:00,103.96,103.96,103.938,103.94,134860686.0
2006-11-08 06:00:00,103.94,103.947,103.937,103.945,123326306.0
2006-11-08 06:01:00,103.94,103.95,103.94,103.94,49809033.0
2006-11-08 06:02:00,103.95,103.95,103.935,103.94,61308839.0
2006-11-08 06:03:00,103.935,103.957,103.935,103.957,90418396.0
2006-11-08 06:04:00,103.96,103.976,103.96,103.965,84415780.0
2006-11-08 06:06:00,103.97,103.975,103.962,103.97,44697746.0
2006-11-08 06:07:00,103.963,103.971,103.943,103.97,28510451.0
2006-11-08 06:08:00,103.96,103.96,103.93,103.93,137096287.0
2006-11-08 06:09:00,103.935,103.94,103.93,103.93,105833934.0
2006-11-08 06:11:00,103.938,103.97,103.938,103.97,122857952.0
2006-11-08 06:12:00,103.96,103.987,103.945,103.945,109989476.0
2006-11-08 06:13:00,103.953,103.958,103.94,103.94,54487410.0
2006-11-08 06:14:00,103.945,103.961,103.944,103.945,93250289.0
2006-11-08 06:15:00,103.945,103.962,103.945,103.955,18322331.0
2006-11-08 06:16:00,103.96,103.96,103.945,103.95,75322629.0
2006-11-08 06:17:00,103.945,103.955,103.945,103.95,37050725.0
2006-11-08 06:18:00,103.95,103.965,103.942,103.965,90017246.0
2006-11-08 06:19:00,103.953,103.965,103.95,103.965,47871848.0
2006-11-08 06:20:00,103.96,103.965,103.945,103.952,163496113.0
2006-11-08 06:21:00,103.95,103.97,103.915,103.97,82108689.0
2006-11-08 06:22:00,103.96,103.97,103.947,103.96,39278257.0
2006-11-08 06:23:00,103.955,103.972,103.955,103.97,52660720.0
2006-11-08 06:24:00,103.97,103.97,103.93,103.932,29203593.0
2006-11-08 06:25:00,103.94,103.97,103.92,103.935,152987831.0
2006-11-08 06:26:00,103.935,103.965,103.935,103.94,61561711.0
2006-11-08 06:27:00,103.94,103.951,103.94,103.95,124443649.0
2006-11-08 06:28:00,103.945,103.965,103.94,103.965,80191960.0
2006-11-08 06:29:00,103.973,103.973,103.93,103.955,50733616.0
2006-11-08 06:30:00,103.955,103.96,103.932,103.96,126784898.0
2006-11-08 06:31:00,103.965,103.985,103.95,103.965,47085752.0
2006-11-08 06:32:00,103.953,103.953,103.945,103.945,45032426.0
2006-11-08 06:34:00,103.945,103.957,103.935,103.955,64814201.0
2006-11-08 06:35:00,103.955,103.973,103.955,103.965,50412390.0
2006-11-08 06:36:00,103.975,103.987,103.95,103.95,93323256.0
2006-11-08 06:37:00,103.98,103.98,103.953,103.97,63640121.0
2006-11-08 06:38:00,103.965,103.97,103.962,103.965,25527289.0
2006-11-08 06:39:00,103.965,103.97,103.96,103.965,53980252.0
2006-11-08 06:40:00,103.96,103.975,103.96,103.975,124695530.0
2006-11-08 06:41:00,103.96,103.97,103.925,103.965,65163846.0
2006-11-08 06:44:00,103.965,103.975,103.957,103.965,73019770.0
2006-11-08 06:45:00,103.97,103.975,103.945,103.97,100446822.0
2006-11-08 06:46:00,103.958,103.97,103.95,103.963,275964367.0
2006-11-08 06:48:00,103.97,103.97,103.965,103.97,11872078.0
2006-11-08 06:49:00,103.962,103.971,103.955,103.955,26515678.0
2006-11-08 06:50:00,103.953,103.965,103.95,103.955,57541264.0
2006-11-08 06:51:00,103.96,103.96,103.942,103.945,110860669.0
2006-11-08 06:52:00,103.945,103.962,103.93,103.93,17937608.0
2006-11-08 06:53:00,103.93,103.93,103.92,103.92,135590583.0
2006-11-08 06:54:00,103.925,103.975,103.925,103.95,63283093.0
2006-11-08 06:55:00,103.955,103.975,103.935,103.975,42739042.0
2006-11-08 06:56:00,103.97,103.975,103.962,103.962,60360504.0
2006-11-08 06:57:00,103.967,103.97,103.962,103.965,91782508.0
2006-11-08 06:58:00,103.97,103.975,103.96,103.96,24300421.0
2006-11-08 06:59:00,103.96,103.97,103.96,103.97,32448608.0
2006-11-08 07:00:00,103.97,103.97,103.955,103.96,78225246.0
2006-11-08 07:01:00,103.955,103.955,103.92,103.92,29194080.0
2006-11-08 07:02:00,103.935,103.935,103.855,103.895,38825873.0
2006-11-08 07:03:00,103.895,103.93,103.865,103.895,171303065.0
2006-11-08 07:04:00,103.9,103.925,103.898,103.925,94666940.0
2006-11-08 07:05:00,103.925,103.925,103.868,103.883,14129178.0
2006-11-08 07:06:00,103.877,103.887,103.84,103.87,78323161.0
2006-11-08 07:07:00,103.87,103.87,103.82,103.845,38501285.0
2006-11-08 07:08:00,103.835,103.89,103.835,103.89,200629829.0
2006-11-08 07:09:00,103.882,103.888,103.867,103.885,84856755.0
2006-11-08 07:10:00,103.882,103.895,103.865,103.867,59318413.0
2006-11-08 07:11:00,103.87,103.887,103.87,103.875,42632699.0
2006-11-08 07:12:00,103.87,103.88,103.855,103.88,34754221.0
2006-11-08 07:13:00,103.88,103.905,103.87,103.905,21769973.0
2006-11-08 07:14:00,103.85,103.897,103.85,103.88,58759560.0
2006-11-08 07:15:00,103.883,103.9,103.88,103.89,86602376.0
2006-11-08 07:16:00,103.88,103.9,103.865,103.865,37856985.0
2006-11-08 07:17:00,103.86,103.905,103.845,103.905,65685849.0
2006-11-08 07:18:00,103.895,103.91,103.895,103.91,102045935.0
2006-11-08 07:19:00,103.92,103.92,103.91,103.915,40212827.0
2006-11-08 07:20:00,103.915,103.945,103.905,103.945,75368672.0
2006-11-08 07:21:00,103.92,103.935,103.902,103.935,23403702.0
2006-11-08 07:22:00,103.94,103.94,103.92,103.92,115106414.0
2006-11-08 07:23:00,103.93,103.94,103.905,103.94,14717672.0
2006-11-08 07:24:00,103.927,103.943,103.927,103.932,158610630.0
2006-11-08 07:25:00,103.94,103.947,103.94,103.94,99598581.0
2006-11-08 07:26:00,103.945,103.954,103.935,103.935,51755658.0
2006-11-08 07:27:00,103.94,103.94,103.88,103.915,20529553.0
2006-11-08 07:28:00,103.9,103.903,103.87,103.903,40051660.0
2006-11-08 07:29:00,103.905,103.905,103.88,103.888,44617913.0
2006-11-08 07:30:00,103.895,103.9,103.89,103.895,52810196.0
2006-11-08 07:31:00,103.895,103.909,103.895,103.905,81419302.0
2006-11-08 07:32:00,103.9,103.9,103.858,103.885,93705279.0
2006-11-08 07:33:00,103.895,103.905,103.87,103.905,50917907.0
2006-11-08 07:34:00,103.9,103.9,103.857,103.9,14931989.0
2006-11-08 07:35:00,103.9,103.909,103.87,103.885,41081028.0
2006-11-08 07:36:00,103.89,103.915,103.89,103.902,58219491.0
2006-11-08 07:37:00,103.902,103.902,103.87,103.898,201601857.0
2006-11-08 07:38:00,103.905,103.918,103.861,103.918,77424199.0
2006-11-08 07:39:00,103.923,103.934,103.92,103.92,96159039.0
2006-11-08 07:40:00,103.925,103.927,103.895,103.895,41013456.0
2006-11-08 07:41:00,103.9,103.93,103.899,103.905,15112078.0
2006-11-08 07:42:00,103.9,103.91,103.9,103.905,36954813.0
2006-11-08 07:43:00,103.895,103.93,103.895,103.91,82245602.0
2006-11-08 07:44:00,103.91,103.915,103.9,103.902,54410611.0
2006-11-08 07:45:00,103.9,103.906,103.887,103.895,104638982.0
2006-11-08 07:46:00,103.892,103.92,103.892,103.92,59113581.0
2006-11-08 07:47:00,103.92,103.92,103.91,103.91,19226500.0
2006-11-08 07:48:00,103.915,103.928,103.905,103.905,137439631.0
2006-11-08 07:49:00,103.913,103.925,103.907,103.915,89684830.0
2006-11-08 07:50:00,103.92,103.93,103.905,103.92,92982504.0
2006-11-08 07:51:00,103.915,103.915,103.87,103.903,59219234.0
2006-11-08 07:52:00,103.892,103.9,103.889,103.9,79740793.0
2006-11-08 07:53:00,103.895,103.895,103.87,103.87,51429069.0
2006-11-08 07:54:00,103.863,103.897,103.863,103.865,26495475.0
2006-11-08 07:55:00,103.87,103.885,103.865,103.865,59262299.0
2006-11-08 07:56:00,103.865,103.88,103.865,103.875,28095734.0
2006-11-08 07:57:00,103.875,103.89,103.874,103.89,25105991.0
2006-11-08 07:58:00,103.89,103.911,103.887,103.89,67541459.0
2006-11-08 07:59:00,103.885,103.895,103.885,103.895,121379031.0
2006-11-08 08:00:00,103.892,103.892,103.853,103.853,61530901.0
2006-11-08 08:01:00,103.87,103.886,103.845,103.845,100858005.0
2006-11-08 08:02:00,103.845,103.857,103.835,103.857,18349126.0
2006-11-08 08:03:00,103.855,103.855,103.835,103.855,66790149.0
2006-11-08 08:04:00,103.85,103.855,103.83,103.855,64149218.0
2006-11-08 08:05:00,103.855,103.87,103.83,103.87,51276469.0
2006-11-08 08:06:00,103.872,103.872,103.849,103.855,46358086.0
2006-11-08 08:07:00,103.853,103.856,103.845,103.853,88883783.0
2006-11-08 08:08:00,103.855,103.855,103.85,103.85,64118518.0
2006-11-08 08:09:00,103.84,103.885,103.84,103.885,77534401.0
2006-11-08 08:10:00,103.888,103.903,103.86,103.882,10127461.0
2006-11-08 08:11:00,103.883,103.895,103.877,103.89,60025205.0
2006-11-08 08:12:00,103.873,103.882,103.855,103.88,91121600.0
2006-11-08 08:13:00,103.885,103.885,103.86,103.86,169132624.0
2006-11-08 08:14:00,103.863,103.88,103.863,103.865,19944039.0
2006-11-08 08:15:00,103.86,103.885,103.86,103.885,48210773.0
2006-11-08 08:16:00,103.89,103.89,103.872,103.878,44405702.0
2006-11-08 08:17:00,103.87,103.89,103.862,103.89,46500006.0
2006-11-08 08:18:00,103.895,103.895,103.827,103.89,96949675.0
2006-11-08 08:19:00,103.89,103.89,103.855,103.867,74821647.0
2006-11-08 08:20:00,103.862,103.88,103.862,103.87,45917365.0
2006-11-08 08:21:00,103.865,103.894,103.865,103.885,39128296.0
2006-11-08 08:22:00,103.875,103.895,103.875,103.89,63579520.0
2006-11-08 08:23:00,103.875,103.897,103.855,103.855,74157049.0
2006-11-08 08:24:00,103.85,103.868,103.85,103.85,187715581.0
2006-11-08 08:25:00,103.85,103.867,103.85,103.86,59696986.0
2006-11-08 08:26:00,103.86,103.881,103.85,103.88,47339908.0
2006-11-08 08:27:00,103.883,103.892,103.87,103.87,105771796.0
2006-11-08 08:28:00,103.863,103.875,103.863,103.875,22849369.0
2006-11-08 08:29:00,103.88,103.888,103.87,103.88,25785302.0
2006-11-08 08:30:00,103.872,103.905,103.872,103.905,98255894.0
2006-11-08 08:31:00,103.905,103.92,103.88,103.912,70710957.0
2006-11-08 08:32:00,103.915,103.93,103.9,103.93,42413785.0
2006-11-08 08:33:00,103.933,103.933,103.92,103.925,64232973.0
2006-11-08 08:34:00,103.91,103.935,103.91,103.91,62676281.0
2006-11-08 08:35:00,103.915,103.915,103.861,103.895,77574361.0
2006-11-08 08:36:00,103.885,103.915,103.885,103.915,76717886.0
2006-11-08 08:37:00,103.913,103.935,103.91,103.935,39576639.0
2006-11-08 08:38:00,103.935,103.947,103.913,103.947,34338662.0
2006-11-08 08:39:00,103.94,103.945,103.887,103.945,141227357.0
2006-11-08 08:40:00,103.938,103.942,103.918,103.93,97942248.0
2006-11-08 08:41:00,103.93,103.93,103.918,103.923,38611861.0
2006-11-08 08:42:00,103.925,103.932,103.91,103.91,47880417.0
2006-11-08 08:43:00,103.915,103.94,103.895,103.92,112321421.0
2006-11-08 08:44:00,103.93,103.943,103.873,103.923,134744271.0
2006-11-08 08:45:00,103.925,103.925,103.918,103.923,242401584.0
2006-11-08 08:46:00,103.93,103.944,103.93,103.935,55519694.0
2006-11-08 08:47:00,103.94,103.94,103.89,103.895,29110582.0
2006-11-08 08:48:00,103.92,103.92,103.902,103.92,187477808.0
2006-11-08 08:49:00,103.9,103.932,103.867,103.91,45629868.0
2006-11-08 08:50:00,103.89,103.903,103.862,103.862,58090607.0
2006-11-08 08:51:00,103.857,103.905,103.857,103.905,69489106.0
2006-11-08 08:52:00,103.895,103.901,103.86,103.885,49412248.0
2006-11-08 08:53:00,103.893,103.902,103.885,103.885,80580674.0
2006-11-08 08:54:00,103.9,103.924,103.9,103.915,96656654.0
2006-11-08 08:55:00,103.925,103.925,103.915,103.923,157185669.0
2006-11-08 08:56:00,103.925,103.925,103.898,103.925,101092987.0
2006-11-08 08:57:00,103.935,103.945,103.918,103.945,12884448.0
2006-11-08 08:58:00,103.93,103.931,103.913,103.913,112292766.0
2006-11-08 08:59:00,103.913,103.937,103.913,103.922,72011630.0
2006-11-08 09:00:00,103.905,103.965,103.905,103.945,52412528.0
2006-11-08 09:01:00,103.94,103.965,103.921,103.96,68977440.0
2006-11-08 09:02:00,103.96,103.97,103.93,103.955,104619485.0
2006-11-08 09:03:00,103.96,103.97,103.942,103.97,167938695.0
2006-11-08 09:04:00,103.962,103.962,103.94,103.955,55672003.0
2006-11-08 09:05:00,103.95,103.965,103.943,103.965,126997230.0
2006-11-08 09:06:00,103.97,103.97,103.955,103.965,124575320.0
2006-11-08 09:07:00,103.957,103.975,103.957,103.975,194654029.0
2006-11-08 09:08:00,103.975,103.98,103.94,103.98,199329337.0
2006-11-08 09:09:00,103.975,103.975,103.95,103.965,207754190.0
2006-11-08 09:10:00,103.97,103.99,103.968,103.99,98849921.0
2006-11-08 09:11:00,103.985,103.997,103.97,103.99,92531617.0
2006-11-08 09:12:00,103.995,104.02,103.995,104.02,14302780.0
2006-11-08 09:13:00,104.01,104.025,103.993,104.025,143239338.0
2006-11-08 09:14:00,104.01,104.01,104.002,104.002,34541749.0
2006-11-08 09:15:00,104.005,104.005,103.985,104.0,98454371.0
2006-11-08 09:16:00,104.0,104.021,103.995,103.995,185511377.0
2006-11-08 09:17:00,103.995,104.045,103.995,104.025,87106079.0
2006-11-08 09:18:00,104.05,104.065,104.035,104.055,44586803.0
2006-11-08 09:19:00,104.053,104.053,104.0,104.025,45449428.0
2006-11-08 09:20:00,104.022,104.04,104.008,104.025,26445937.0
2006-11-08 09:21:00,104.025,104.025,103.985,104.01,27500150.0
2006-11-08 09:22:00,104.025,104.025,103.98,103.98,27097259.0
2006-11-08 09:23:00,103.972,104.019,103.972,104.019,66466340.0
2006-11-08 09:24:00,104.012,104.025,103.995,104.025,31132637.0
2006-11-08 09:25:00,104.015,104.015,104.0,104.005,28256671.0
2006-11-08 09:26:00,104.005,104.025,103.995,104.025,50010454.0
2006-11-08 09:27:00,104.022,104.035,103.995,104.035,183153899.0
2006-11-08 09:28:00,104.03,104.05,104.005,104.025,27345297.0
2006-11-08 09:29:00,104.045,104.045,104.018,104.018,17381202.0
2006-11-08 09:30:00,104.015,104.018,103.98,104.015,44772287.0
2006-11-08 09:31:00,104.015,104.032,103.995,103.995,181157176.0
2006-11-08 09:32:00,104.04,104.04,103.993,104.02,100255055.0
2006-11-08 09:33:00,104.025,104.038,103.997,104.01,48757871.0
2006-11-08 09:34:00,104.01,104.011,103.999,104.0,116101139.0
2006-11-08 09:35:00,104.005,104.01,103.965,104.01,68297901.0
2006-11-08 09:36:00,104.007,104.017,103.98,103.98,181370979.0
2006-11-08 09:37:00,103.995,104.03,103.968,104.03,108782420.0
2006-11-08 09:38:00,104.025,104.025,103.99,104.02,56670701.0
2006-11-08 09:39:00,104.015,104.04,104.002,104.025,50217037.0
2006-11-08 09:40:00,104.02,104.055,104.02,104.025,76118930.0
2006-11-08 09:41:00,104.025,104.065,104.025,104.06,67951726.0
2006-11-08 09:42:00,104.065,104.065,104.049,104.05,86022134.0
2006-11-08 09:43:00,104.045,104.06,104.03,104.03,89914599.0
2006-11-08 09:44:00,104.035,104.06,104.034,104.06,31047579.0
2006-11-08 09:45:00,104.05,104.05,104.02,104.04,174621092.0
2006-11-08 09:46:00,104.035,104.045,104.025,104.025,146326148.0
2006-11-08 09:47:00,104.02,104.022,104.01,104.01,55349551.0
2006-11-08 09:48:00,104.0,104.05,104.0,104.037,64717573.0
2006-11-08 09:49:00,104.037,104.037,104.0,104.01,40688873.0
2006-11-08 09:50:00,103.995,104.03,103.995,104.0,35548817.0
2006-11-08 09:51:00,104.005,104.015,103.99,103.99,43816529.0
2006-11-08 09:52:00,103.983,103.985,103.965,103.985,25308271.0
2006-11-08 09:53:00,103.98,103.986,103.96,103.96,7334489.0
2006-11-08 09:54:00,103.99,103.99,103.928,103.99,188086119.0
2006-11-08 09:55:00,103.985,104.0,103.973,103.995,48906371.0
2006-11-08 09:56:00,103.98,104.0,103.97,103.98,56961799.0
2006-11-08 09:57:00,103.98,104.001,103.98,103.995,103429456.0
2006-11-08 09:58:00,103.995,103.997,103.963,103.963,204318251.0
2006-11-08 09:59:00,103.967,103.97,103.96,103.965,35936029.0
2006-11-08 10:00:00,103.975,103.995,103.975,103.995,101586856.0
2006-11-08 10:01:00,103.993,103.993,103.982,103.99,106857054.0
2006-11-08 10:02:00,103.995,104.01,103.975,103.975,89873102.0
2006-11-08 10:03:00,103.99,104.005,103.99,104.0,73932179.0
2006-11-08 10:04:00,103.992,104.0,103.99,104.0,34082390.0
2006-11-08 10:05:00,104.0,104.0,103.925,103.955,70737113.0
2006-11-08 10:06:00,103.965,103.985,103.927,103.968,76412711.0
2006-11-08 10:07:00,103.98,103.985,103.98,103.985,64037220.0
2006-11-08 10:08:00,103.945,103.98,103.945,103.965,98277524.0
2006-11-08 10:09:00,103.945,104.01,103.945,103.995,22000618.0
2006-11-08 10:10:00,104.005,104.005,103.95,103.97,154096958.0
2006-11-08 10:11:00,103.963,103.99,103.925,103.925,76722526.0
2006-11-08 10:12:00,103.955,103.985,103.95,103.985,114336416.0
2006-11-08 10:13:00,103.99,103.99,103.92,103.96,61494261.0
2006-11-08 10:14:00,103.95,103.965,103.925,103.965,114644578.0
2006-11-08 10:15:00,103.963,103.975,103.953,103.973,29796376.0
2006-11-08 10:16:00,103.972,103.995,103.972,103.99,83594363.0
2006-11-08 10:17:00,104.0,104.004,103.975,103.975,62157987.0
2006-11-08 10:18:00,103.977,104.003,103.953,103.995,63147593.0
2006-11-08 10:19:00,104.0,104.005,103.982,104.005,60373190.0
2006-11-08 10:20:00,103.995,104.005,103.99,104.005,97322712.0
2006-11-08 10:21:00,104.005,104.013,103.995,103.995,31092483.0
2006-11-08 10:22:00,104.0,104.005,103.93,103.96,78750973.0
2006-11-08 10:23:00,103.96,103.975,103.955,103.963,93996383.0
2006-11-08 10:24:00,103.962,104.015,103.962,104.015,70469947.0
2006-11-08 10:25:00,104.015,104.018,103.98,103.98,31583695.0
2006-11-08 10:26:00,103.97,103.993,103.95,103.975,106824524.0
2006-11-08 10:27:00,103.97,103.976,103.96,103.975,149027694.0
2006-11-08 10:28:00,103.985,103.998,103.985,103.987,144640184.0
2006-11-08 10:29:00,103.997,104.015,103.979,103.98,36317072.0
2006-11-08 10:30:00,103.982,103.989,103.958,103.958,76003629.0
2006-11-08 10:31:00,103.963,103.99,103.96,103.99,96996367.0
2006-11-08 10:32:00,103.98,104.0,103.945,104.0,74795831.0
2006-11-08 10:33:00,103.997,104.015,103.997,104.015,112135484.0
2006-11-08 10:34:00,104.015,104.063,103.998,104.063,115451960.0
2006-11-08 10:35:00,104.07,104.07,104.02,104.045,51672394.0
2006-11-08 10:36:00,104.045,104.073,104.025,104.073,25195132.0
2006-11-08 10:37:00,104.075,104.099,104.047,104.047,76277925.0
2006-11-08 10:38:00,104.045,104.085,104.045,104.075,195030150.0
2006-11-08 10:39:00,104.065,104.065,104.015,104.025,134145056.0
2006-11-08 10:40:00,104.03,104.045,104.03,104.045,127162828.0
2006-11-08 10:41:00,104.015,104.053,104.015,104.053,42360870.0
2006-11-08 10:42:00,104.04,104.075,104.04,104.07,54967627.0
2006-11-08 10:43:00,104.062,104.062,104.02,104.045,100939034.0
2006-11-08 10:44:00,104.05,104.05,104.005,104.005,51776296.0
2006-11-08 10:45:00,104.02,104.02,103.97,104.02,22615302.0
2006-11-08 10:46:00,104.015,104.03,104.01,104.01,179725659.0
2006-11-08 10:47:00,104.015,104.015,103.965,103.995,111259763.0
2006-11-08 10:48:00,103.995,104.01,103.955,103.975,75758863.0
2006-11-08 10:49:00,103.98,103.98,103.935,103.97,37011805.0
2006-11-08 10:50:00,103.953,103.98,103.916,103.98,88462235.0
2006-11-08 10:51:00,103.98,104.015,103.933,103.965,41639265.0
2006-11-08 10:52:00,103.965,103.98,103.931,103.98,67486662.0
2006-11-08 10:53:00,103.973,103.973,103.95,103.95,40405043.0
2006-11-08 10:54:00,103.95,103.98,103.95,103.965,33052287.0
2006-11-08 10:55:00,103.962,104.01,103.94,104.002,73996802.0
2006-11-08 10:56:00,104.005,104.03,104.0,104.03,140591476.0
2006-11-08 10:57:00,103.985,104.04,103.955,103.955,25825306.0
2006-11-08 10:58:00,103.97,103.98,103.935,103.98,82504240.0
2006-11-08 10:59:00,103.985,103.985,103.96,103.96,121666674.0
2006-11-08 11:00:00,103.955,103.965,103.925,103.95,31245665.0
2006-11-08 11:01:00,103.945,103.98,103.945,103.965,65273044.0
2006-11-08 11:02:00,103.96,103.974,103.95,103.95,67082585.0
2006-11-08 11:03:00,103.965,104.02,103.965,104.01,20897432.0
2006-11-08 11:04:00,103.988,104.005,103.985,103.985,78285029.0
2006-11-08 11:05:00,103.99,103.995,103.9,103.913,39939478.0
2006-11-08 11:06:00,103.905,103.95,103.89,103.92,81582841.0
2006-11-08 11:07:00,103.915,103.922,103.875,103.895,52667488.0
2006-11-08 11:08:00,103.88,103.942,103.88,103.942,83988814.0
2006-11-08 11:09:00,103.935,103.94,103.885,103.93,166250117.0
2006-11-08 11:10:00,103.925,103.95,103.865,103.9,61407823.0
2006-11-08 11:11:00,103.895,103.895,103.868,103.895,72356306.0
2006-11-08 11:12:00,103.895,103.9,103.875,103.875,59228613.0
2006-11-08 11:13:00,103.89,103.902,103.88,103.897,66885361.0
2006-11-08 11:14:00,103.888,103.91,103.875,103.91,94591229.0
2006-11-08 11:15:00,103.907,103.927,103.885,103.92,11327062.0
2006-11-08 11:16:00,103.92,103.925,103.918,103.925,80596136.0
2006-11-08 11:17:00,103.93,103.93,103.898,103.92,23784581.0
2006-11-08 11:18:00,103.917,103.95,103.917,103.95,36477699.0
2006-11-08 11:19:00,103.945,103.945,103.92,103.92,117396953.0
2006-11-08 11:20:00,103.922,103.953,103.91,103.94,89242228.0
2006-11-08 11:21:00,103.94,103.963,103.91,103.963,117997510.0
2006-11-08 11:22:00,103.94,103.96,103.912,103.94,170485232.0
2006-11-08 11:23:00,103.92,103.97,103.92,103.97,40665969.0
2006-11-08 11:24:00,103.965,103.969,103.93,103.938,22512398.0
2006-11-08 11:25:00,103.955,103.955,103.909,103.943,36785054.0
2006-11-08 11:26:00,103.95,103.965,103.925,103.935,96959309.0
2006-11-08 11:27:00,103.94,103.94,103.88,103.902,51172133.0
2006-11-08 11:28:00,103.897,103.953,103.88,103.953,124020976.0
2006-11-08 11:29:00,103.935,104.01,103.91,103.99,48604671.0
2006-11-08 11:30:00,103.993,103.993,103.966,103.99,64342564.0
2006-11-08 11:31:00,104.0,104.01,103.983,103.983,103869582.0
2006-11-08 11:32:00,104.01,104.025,103.99,104.02,40128489.0
2006-11-08 11:33:00,104.015,104.043,103.99,104.03,72323135.0
2006-11-08 11:34:00,104.038,104.045,104.004,104.02,41753872.0
2006-11-08 11:35:00,103.99,104.016,103.99,104.015,50702899.0
2006-11-08 11:36:00,104.015,104.07,104.015,104.045,61164387.0
2006-11-08 11:37:00,104.05,104.055,104.015,104.055,13890033.0
2006-11-08 11:38:00,104.05,104.05,104.01,104.03,9417849.0
2006-11-08 11:39:00,104.02,104.04,103.99,104.01,36352954.0
2006-11-08 11:40:00,104.005,104.025,103.988,103.998,116010279.0
2006-11-08 11:41:00,104.005,104.075,103.976,104.075,147320088.0
2006-11-08 11:42:00,104.07,104.104,104.07,104.075,99107510.0
2006-11-08 11:43:00,104.06,104.086,104.047,104.047,37558164.0
2006-11-08 11:44:00,104.055,104.1,104.035,104.098,41508284.0
2006-11-08 11:45:00,104.087,104.095,104.03,104.055,98186507.0
2006-11-08 11:46:00,104.065,104.07,104.057,104.06,101346714.0
2006-11-08 11:47:00,104.065,104.085,104.035,104.035,90581552.0
2006-11-08 11:48:00,104.067,104.07,104.035,104.06,154683377.0
2006-11-08 11:49:00,104.055,104.12,104.033,104.12,43097324.0
2006-11-08 11:50:00,104.13,104.18,104.1,104.145,43834844.0
2006-11-08 11:51:00,104.1,104.152,104.1,104.152,67271362.0
2006-11-08 11:52:00,104.15,104.15,104.092,104.13,143945992.0
2006-11-08 11:53:00,104.11,104.12,104.1,104.11,93417797.0
2006-11-08 11:54:00,104.108,104.13,104.08,104.08,156386303.0
2006-11-08 11:55:00,104.088,104.135,104.088,104.09,76261447.0
2006-11-08 11:56:00,104.095,104.14,104.095,104.112,189831436.0
2006-11-08 11:57:00,104.115,104.115,104.08,104.08,17307153.0
2006-11-08 11:58:00,104.082,104.085,104.029,104.085,39586706.0
2006-11-08 11:59:00,104.073,104.095,104.043,104.055,86713163.0
2006-11-08 12:00:00,104.08,104.12,104.055,104.11,49109477.0
2006-11-08 12:01:00,104.095,104.1,104.065,104.09,66018443.0
2006-11-08 12:02:00,104.09,104.09,104.05,104.07,107625887.0
2006-11-08 12:03:00,104.065,104.09,104.062,104.062,172046404.0
2006-11-08 12:04:00,104.065,104.085,104.052,104.085,57832544.0
2006-11-08 12:05:00,104.088,104.088,104.065,104.065,41260028.0
2006-11-08 12:06:00,104.07,104.075,104.035,104.07,80344594.0
2006-11-08 12:07:00,104.065,104.068,104.06,104.065,79271140.0
2006-11-08 12:08:00,104.073,104.085,104.071,104.085,95152454.0
2006-11-08 12:09:00,104.08,104.093,104.065,104.065,41119220.0
2006-11-08 12:10:00,104.057,104.075,104.045,104.07,31139507.0
2006-11-08 12:11:00,104.04,104.04,103.98,104.01,81888830.0
2006-11-08 12:12:00,104.01,104.04,104.01,104.03,22274624.0
2006-11-08 12:13:00,104.022,104.027,103.985,104.015,43327578.0
2006-11-08 12:14:00,104.025,104.025,103.982,104.025,105672902.0
2006-11-08 12:15:00,104.02,104.03,103.99,103.995,97019018.0
2006-11-08 12:16:00,104.01,104.03,103.975,104.0,42342720.0
2006-11-08 12:17:00,104.005,104.03,103.975,103.99,45338459.0
2006-11-08 12:18:00,103.99,104.03,103.99,104.03,15522162.0
2006-11-08 12:19:00,104.03,104.04,104.02,104.02,27729910.0
2006-11-08 12:20:00,104.017,104.025,103.985,104.02,48548351.0
2006-11-08 12:21:00,104.015,104.015,103.955,103.992,62980243.0
2006-11-08 12:22:00,103.995,103.996,103.983,103.983,48310173.0
2006-11-08 12:23:00,103.987,104.005,103.987,103.995,84724422.0
2006-11-08 12:24:00,104.0,104.02,103.965,103.98,65187412.0
2006-11-08 12:25:00,103.995,104.005,103.97,103.98,32816947.0
2006-11-08 12:26:00,103.98,103.995,103.98,103.995,56120384.0
2006-11-08 12:27:00,103.992,103.997,103.982,103.995,123207235.0
2006-11-08 12:28:00,103.995,104.015,103.947,103.947,22689243.0
2006-11-08 12:29:00,103.95,104.015,103.95,103.985,57091621.0
2006-11-08 12:30:00,103.985,103.985,103.974,103.975,17030832.0
2006-11-08 12:31:00,103.98,104.003,103.98,103.98,114305823.0
2006-11-08 12:32:00,103.99,103.99,103.955,103.967,16200169.0
2006-11-08 12:33:00,103.965,103.965,103.952,103.965,47212037.0
2006-11-08 12:34:00,103.963,103.978,103.963,103.97,51972887.0
2006-11-08 12:35:00,103.965,103.97,103.949,103.97,94517466.0
2006-11-08 12:36:00,103.97,103.98,103.965,103.965,55266869.0
2006-11-08 12:37:00,103.96,104.02,103.96,104.0,83639928.0
2006-11-08 12:38:00,104.01,104.04,103.994,104.035,88325696.0
2006-11-08 12:39:00,104.035,104.04,104.02,104.02,284948855.0
2006-11-08 12:40:00,104.02,104.035,104.019,104.02,96516271.0
2006-11-08 12:41:00,104.04,104.055,104.017,104.04,61827278.0
2006-11-08 12:42:00,104.035,104.039,104.025,104.035,74234819.0
2006-11-08 12:43:00,104.04,104.04,103.975,104.035,72205290.0
2006-11-08 12:44:00,104.04,104.04,104.01,104.01,29211816.0
2006-11-08 12:45:00,104.005,104.045,104.005,104.045,77983259.0
2006-11-08 12:46:00,104.035,104.06,104.011,104.03,102156587.0
2006-11-08 12:47:00,104.04,104.048,104.04,104.04,85633950.0
2006-11-08 12:48:00,104.035,104.05,104.01,104.03,37613854.0
2006-11-08 12:49:00,104.04,104.065,104.04,104.06,42383287.0
2006-11-08 12:50:00,104.055,104.077,104.055,104.065,43869871.0
2006-11-08 12:51:00,104.06,104.09,104.06,104.09,141806350.0
2006-11-08 12:52:00,104.085,104.085,104.002,104.015,26659771.0
2006-11-08 12:53:00,104.015,104.033,103.99,104.03,28199212.0
2006-11-08 12:54:00,104.03,104.079,103.978,103.978,48912098.0
2006-11-08 12:55:00,104.04,104.04,103.969,104.01,65031746.0
2006-11-08 12:56:00,104.002,104.035,103.983,103.997,89014691.0
2006-11-08 12:57:00,103.99,104.01,103.985,103.995,97575702.0
2006-11-08 12:58:00,103.995,104.015,103.995,104.01,19287969.0
2006-11-08 12:59:00,104.01,104.015,103.964,104.01,27929047.0
2006-11-08 13:00:00,103.97,104.022,103.97,104.022,65652871.0
2006-11-08 13:01:00,104.01,104.04,103.979,104.03,78895979.0
2006-11-08 13:02:00,104.03,104.04,104.005,104.005,83153281.0
2006-11-08 13:03:00,104.01,104.025,103.99,104.02,69531642.0
2006-11-08 13:04:00,104.015,104.015,104.0,104.0,52048014.0
2006-11-08 13:05:00,104.0,104.025,103.985,103.985,168004020.0
2006-11-08 13:06:00,103.982,104.025,103.982,104.01,36549500.0
2006-11-08 13:07:00,104.015,104.015,104.0,104.0,77499398.0
2006-11-08 13:08:00,104.005,104.015,103.99,104.015,40324088.0
2006-11-08 13:09:00,104.015,104.018,103.995,103.995,63961465.0
2006-11-08 13:10:00,104.005,104.03,103.983,104.005,76222502.0
2006-11-08 13:11:00,104.018,104.028,104.01,104.025,38591380.0
2006-11-08 13:12:00,104.03,104.03,104.0,104.027,44769441.0
2006-11-08 13:13:00,104.03,104.03,104.01,104.03,36905566.0
2006-11-08 13:14:00,104.023,104.023,103.98,103.98,151998360.0
2006-11-08 13:15:00,103.97,104.003,103.97,104.003,75247386.0
2006-11-08 13:16:00,104.01,104.01,103.981,103.985,30915620.0
2006-11-08 13:17:00,103.985,104.007,103.963,104.007,31375644.0
2006-11-08 13:18:00,104.0,104.0,103.96,103.985,94022217.0
2006-11-08 13:19:00,103.985,104.023,103.985,103.995,182082434.0
2006-11-08 13:20:00,104.005,104.023,103.98,104.023,127196667.0
2006-11-08 13:21:00,104.0,104.048,104.0,104.03,107481000.0
2006-11-08 13:22:00,104.03,104.043,104.02,104.043,67770830.0
2006-11-08 13:23:00,104.045,104.055,104.04,104.055,13565545.0
2006-11-08 13:24:00,104.05,104.053,104.023,104.035,107361739.0
2006-11-08 13:25:00,104.033,104.055,104.025,104.025,71879642.0
2006-11-08 13:26:00,104.025,104.026,104.019,104.025,88376051.0
2006-11-08 13:27:00,104.03,104.03,104.008,104.025,45466747.0
2006-11-08 13:28:00,104.025,104.051,104.007,104.04,183808169.0
2006-11-08 13:29:00,104.03,104.075,104.03,104.04,97912252.0
2006-11-08 13:30:00,104.045,104.048,104.025,104.045,44398448.0
2006-11-08 13:31:00,104.05,104.05,104.02,104.035,36637129.0
2006-11-08 13:32:00,104.035,104.045,104.027,104.04,46827202.0
2006-11-08 13:33:00,104.025,104.03,104.015,104.025,141803560.0
2006-11-08 13:34:00,104.025,104.05,103.985,104.025,127790863.0
2006-11-08 13:35:00,104.025,104.025,103.98,104.0,80884156.0
2006-11-08 13:36:00,103.995,104.04,103.94,104.018,101027391.0
2006-11-08 13:37:00,104.025,104.025,104.002,104.02,75368076.0
2006-11-08 13:38:00,104.03,104.03,104.0,104.0,37122655.0
2006-11-08 13:39:00,104.0,104.013,103.96,104.0,48329204.0
2006-11-08 13:41:00,103.985,104.002,103.985,103.998,66504368.0
2006-11-08 13:42:00,104.015,104.022,103.97,104.015,51746511.0
2006-11-08 13:43:00,104.015,104.015,103.98,103.98,75811718.0
2006-11-08 13:44:00,103.985,104.045,103.973,104.02,59787862.0
2006-11-08 13:45:00,104.015,104.03,104.014,104.03,49030519.0
2006-11-08 13:46:00,104.03,104.04,104.023,104.03,92589570.0
2006-11-08 13:47:00,104.025,104.025,104.0,104.015,63752020.0
2006-11-08 13:48:00,104.025,104.025,103.99,103.99,31426876.0
2006-11-08 13:49:00,103.99,104.015,103.988,104.015,106737740.0
2006-11-08 13:50:00,103.985,104.03,103.985,104.03,100048030.0
2006-11-08 13:51:00,104.025,104.025,103.993,103.993,83861171.0
2006-11-08 13:52:00,104.005,104.025,104.005,104.025,63975261.0
2006-11-08 13:53:00,104.025,104.029,104.01,104.025,74513996.0
2006-11-08 13:54:00,104.03,104.03,103.985,104.01,68149874.0
2006-11-08 13:55:00,104.012,104.025,103.98,103.98,40221709.0
2006-11-08 13:56:00,103.983,104.035,103.983,103.985,21551280.0
2006-11-08 13:57:00,103.985,104.025,103.955,103.997,124782620.0
2006-11-08 13:58:00,103.99,104.015,103.97,104.0,44220362.0
2006-11-08 13:59:00,103.99,104.005,103.99,103.99,104103937.0
2006-11-08 14:00:00,103.963,104.012,103.95,103.98,77744848.0
2006-11-08 14:01:00,103.975,103.99,103.95,103.99,92793873.0
2006-11-08 14:02:00,103.99,103.99,103.97,103.97,33868821.0
2006-11-08 14:03:00,103.963,103.975,103.96,103.96,163497454.0
2006-11-08 14:04:00,103.952,103.952,103.845,103.925,202749935.0
2006-11-08 14:05:00,103.93,103.948,103.905,103.93,92042378.0
2006-11-08 14:06:00,103.917,103.945,103.905,103.945,51238537.0
2006-11-08 14:07:00,103.947,103.973,103.945,103.96,113796728.0
2006-11-08 14:08:00,103.96,103.975,103.945,103.955,60867615.0
2006-11-08 14:09:00,103.96,103.96,103.925,103.925,37767751.0
2006-11-08 14:10:00,103.933,103.96,103.933,103.96,99825827.0
2006-11-08 14:11:00,103.958,103.995,103.935,103.98,39994060.0
2006-11-08 14:12:00,103.97,103.976,103.955,103.955,81637355.0
2006-11-08 14:13:00,103.955,103.99,103.95,103.99,53196668.0
2006-11-08 14:14:00,103.985,103.985,103.93,103.93,132413981.0
2006-11-08 14:15:00,103.927,103.975,103.927,103.945,62901217.0
2006-11-08 14:16:00,103.945,103.95,103.936,103.95,74777871.0
2006-11-08 14:17:00,103.95,103.967,103.95,103.96,43741008.0
2006-11-08 14:18:00,103.965,103.965,103.934,103.94,74002787.0
2006-11-08 14:19:00,103.935,103.955,103.935,103.955,120394306.0
2006-11-08 14:20:00,103.975,103.992,103.973,103.973,112237349.0
2006-11-08 14:21:00,103.97,103.97,103.89,103.91,62610809.0
2006-11-08 14:22:00,103.93,103.93,103.879,103.905,37143600.0
2006-11-08 14:23:00,103.905,103.912,103.885,103.885,36293476.0
2006-11-08 14:24:00,103.91,103.935,103.825,103.825,87178503.0
2006-11-08 14:25:00,103.83,103.943,103.83,103.933,140557603.0
2006-11-08 14:26:00,103.937,103.95,103.933,103.95,101922544.0
2006-11-08 14:27:00,103.93,103.953,103.835,103.953,23231883.0
2006-11-08 14:28:00,103.955,103.971,103.955,103.96,52444370.0
2006-11-08 14:29:00,103.97,103.97,103.942,103.942,53245275.0
2006-11-08 14:30:00,103.95,103.95,103.938,103.94,21257188.0
2006-11-08 14:31:00,103.935,103.935,103.915,103.915,54142045.0
2006-11-08 14:32:00,103.937,103.953,103.925,103.925,145291197.0
2006-11-08 14:33:00,103.92,103.96,103.92,103.96,148483727.0
2006-11-08 14:34:00,103.945,103.955,103.91,103.91,79501422.0
2006-11-08 14:35:00,103.955,103.955,103.913,103.913,91209829.0
2006-11-08 14:36:00,103.927,103.97,103.927,103.97,103140672.0
2006-11-08 14:37:00,103.945,103.975,103.943,103.952,24967343.0
2006-11-08 14:38:00,103.95,103.965,103.898,103.898,78097411.0
2006-11-08 14:39:00,103.91,103.934,103.91,103.93,67169246.0
2006-11-08 14:40:00,103.925,103.945,103.84,103.945,77762116.0
2006-11-08 14:41:00,103.93,103.952,103.92,103.945,81304183.0
2006-11-08 14:42:00,103.95,103.955,103.94,103.955,60818355.0
2006-11-08 14:43:00,103.955,103.964,103.955,103.96,29885463.0
2006-11-08 14:44:00,103.95,103.95,103.89,103.935,113223494.0
2006-11-08 14:45:00,103.925,103.943,103.913,103.913,73813513.0
2006-11-08 14:46:00,103.905,103.935,103.885,103.9,79936871.0
2006-11-08 14:47:00,103.895,103.945,103.895,103.945,124170991.0
2006-11-08 14:48:00,103.94,103.94,103.885,103.885,66223268.0
2006-11-08 14:49:00,103.885,103.934,103.885,103.91,289795314.0
2006-11-08 14:50:00,103.91,103.925,103.907,103.92,93513107.0
2006-11-08 14:51:00,103.925,103.925,103.9,103.9,238893507.0
2006-11-08 14:52:00,103.918,103.925,103.918,103.925,33006014.0
2006-11-08 14:53:00,103.917,103.95,103.917,103.945,77165205.0
2006-11-08 14:54:00,103.937,103.97,103.937,103.965,87162865.0
2006-11-08 14:55:00,103.955,103.97,103.925,103.947,65768838.0
2006-11-08 14:56:00,103.94,103.945,103.939,103.945,28825023.0
2006-11-08 14:57:00,103.95,103.985,103.935,103.945,46412065.0
2006-11-08 14:58:00,103.95,103.953,103.915,103.95,22534183.0
2006-11-08 14:59:00,103.95,103.96,103.935,103.953,84713070.0
2006-11-08 15:00:00,103.97,103.975,103.94,103.955,25459277.0
2006-11-08 15:01:00,103.95,103.98,103.95,103.955,65605335.0
2006-11-08 15:02:00,103.97,103.99,103.955,103.957,134568529.0
2006-11-08 15:03:00,103.915,103.977,103.915,103.94,36740044.0
2006-11-08 15:04:00,103.94,103.96,103.927,103.96,15450395.0
2006-11-08 15:05:00,103.955,103.97,103.94,103.94,79149124.0
2006-11-08 15:06:00,103.933,103.96,103.933,103.95,59256766.0
2006-11-08 15:07:00,103.955,103.975,103.95,103.975,78138837.0
2006-11-08 15:08:00,103.975,103.995,103.945,103.96,193249384.0
2006-11-08 15:09:00,103.963,103.995,103.955,103.965,100548313.0
2006-11-08 15:10:00,103.99,104.02,103.98,103.995,74230761.0
2006-11-08 15:11:00,103.99,104.0,103.835,103.995,85842603.0
2006-11-08 15:12:00,103.998,103.998,103.96,103.96,74405711.0
2006-11-08 15:13:00,103.965,103.965,103.925,103.95,67881235.0
2006-11-08 15:14:00,103.945,103.965,103.925,103.95,148328726.0
2006-11-08 15:15:00,103.97,104.015,103.915,103.995,112276449.0
2006-11-08 15:16:00,104.0,104.004,103.965,104.0,91655642.0
2006-11-08 15:17:00,104.005,104.02,103.973,103.973,70638633.0
2006-11-08 15:18:00,103.98,103.99,103.94,103.96,44876163.0
2006-11-08 15:19:00,103.965,103.98,103.932,103.933,61472841.0
2006-11-08 15:20:00,103.965,103.975,103.945,103.975,39432878.0
2006-11-08 15:21:00,103.978,103.995,103.933,103.985,75354619.0
2006-11-08 15:22:00,103.98,104.01,103.98,103.985,43548094.0
2006-11-08 15:23:00,103.965,103.965,103.94,103.955,34747744.0
2006-11-08 15:24:00,103.96,103.97,103.925,103.953,42117247.0
2006-11-08 15:25:00,103.93,103.98,103.93,103.98,49111848.0
2006-11-08 15:26:00,103.98,104.005,103.955,103.985,96237871.0
2006-11-08 15:27:00,103.985,103.985,103.94,103.948,105996975.0
2006-11-08 15:28:00,103.95,103.952,103.905,103.937,17409539.0
2006-11-08 15:29:00,103.93,103.95,103.91,103.93,219894043.0
2006-11-08 15:30:00,103.945,103.955,103.909,103.95,22071028.0
2006-11-08 15:31:00,103.94,103.965,103.94,103.95,92208639.0
2006-11-08 15:32:00,103.94,103.965,103.927,103.965,16784378.0
2006-11-08 15:33:00,103.95,103.985,103.9,103.955,170891654.0
2006-11-08 15:34:00,103.962,103.971,103.903,103.942,43809333.0
2006-11-08 15:35:00,103.955,103.96,103.915,103.915,98556899.0
2006-11-08 15:36:00,103.93,103.965,103.905,103.965,55922138.0
2006-11-08 15:37:00,103.96,103.976,103.96,103.965,35762479.0
2006-11-08 15:38:00,103.965,103.995,103.905,103.905,59134133.0
2006-11-08 15:39:00,103.945,104.01,103.945,104.01,80776223.0
2006-11-08 15:40:00,103.993,104.01,103.974,103.982,84061399.0
2006-11-08 15:41:00,103.987,104.02,103.96,103.995,212844530.0
2006-11-08 15:42:00,104.005,104.035,103.983,104.022,73084258.0
2006-11-08 15:43:00,104.023,104.023,103.995,104.0,79569733.0
2006-11-08 15:44:00,104.005,104.013,103.964,104.013,81126172.0
2006-11-08 15:45:00,104.015,104.016,104.003,104.01,94374709.0
2006-11-08 15:46:00,104.0,104.0,103.967,103.998,75689687.0
2006-11-08 15:47:00,104.0,104.015,103.96,103.975,68616578.0
2006-11-08 15:48:00,103.973,104.01,103.973,103.975,86776408.0
2006-11-08 15:49:00,103.97,104.005,103.97,103.98,86649309.0
2006-11-08 15:50:00,103.972,104.005,103.972,104.005,67751501.0
2006-11-08 15:51:00,104.007,104.007,103.98,104.0,54585809.0
2006-11-08 15:52:00,103.995,104.014,103.973,103.973,24513178.0
2006-11-08 15:53:00,103.97,104.002,103.963,103.97,353635676.0
2006-11-08 15:54:00,103.965,103.985,103.96,103.96,143716685.0
2006-11-08 15:55:00,103.965,103.965,103.92,103.93,147713664.0
2006-11-08 15:56:00,103.95,103.96,103.92,103.96,82030034.0
2006-11-08 15:57:00,103.975,103.99,103.938,103.99,34239641.0
2006-11-08 15:58:00,103.99,103.995,103.935,103.985,42900190.0
2006-11-08 15:59:00,103.988,103.988,103.96,103.97,115945132.0
2006-11-08 16:00:00,103.97,103.99,103.968,103.99,95122055.0
2006-11-08 16:01:00,103.985,104.013,103.955,103.995,66562011.0
2006-11-08 16:02:00,103.995,104.005,103.97,104.0,125710927.0
2006-11-08 16:03:00,104.01,104.013,103.92,103.982,113499906.0
2006-11-08 16:04:00,103.99,104.005,103.985,103.985,81543755.0
2006-11-08 16:05:00,104.005,104.005,103.98,104.005,40283382.0
2006-11-08 16:06:00,104.0,104.03,103.98,104.03,19473794.0
2006-11-08 16:07:00,104.023,104.023,103.958,103.99,115710453.0
2006-11-08 16:08:00,103.98,104.02,103.98,104.0,108050506.0
2006-11-08 16:09:00,104.008,104.035,103.965,103.997,105181530.0
2006-11-08 16:10:00,103.995,104.045,103.975,104.045,32762101.0
2006-11-08 16:11:00,104.037,104.085,104.015,104.045,50391378.0
2006-11-08 16:12:00,104.05,104.075,104.02,104.05,133521286.0
2006-11-08 16:13:00,104.055,104.112,104.04,104.112,61565439.0
2006-11-08 16:14:00,104.12,104.12,104.085,104.085,71677105.0
2006-11-08 16:15:00,104.095,104.162,104.095,104.135,59033320.0
2006-11-08 16:16:00,104.13,104.13,104.1,104.11,110563040.0
2006-11-08 16:17:00,104.105,104.15,104.105,104.13,103803836.0
2006-11-08 16:18:00,104.14,104.14,104.067,104.13,79027584.0
2006-11-08 16:19:00,104.14,104.14,104.11,104.12,22980959.0
2006-11-08 16:20:00,104.11,104.11,104.09,104.09,76035631.0
2006-11-08 16:21:00,104.105,104.128,104.085,104.095,37610643.0
2006-11-08 16:22:00,104.09,104.13,104.09,104.11,106525194.0
2006-11-08 16:23:00,104.113,104.13,104.1,104.105,56977724.0
2006-11-08 16:24:00,104.103,104.13,104.07,104.073,71980337.0
2006-11-08 16:25:00,104.08,104.11,104.065,104.082,186157521.0
2006-11-08 16:26:00,104.083,104.12,104.083,104.1,42921132.0
2006-11-08 16:27:00,104.105,104.105,104.08,104.08,73047624.0
2006-11-08 16:28:00,104.07,104.07,104.03,104.04,246949410.0
2006-11-08 16:29:00,104.04,104.09,104.03,104.052,268641214.0
2006-11-08 16:30:00,104.05,104.12,104.05,104.12,240153936.0
2006-11-08 16:31:00,104.125,104.145,104.105,104.135,59831712.0
2006-11-08 16:32:00,104.125,104.16,104.1,104.135,97712834.0
2006-11-08 16:33:00,104.125,104.155,104.12,104.14,116280252.0
2006-11-08 16:34:00,104.135,104.142,104.115,104.135,17073246.0
2006-11-08 16:35:00,104.133,104.148,104.115,104.148,49645890.0
2006-11-08 16:36:00,104.145,104.155,104.083,104.145,94867350.0
2006-11-08 16:37:00,104.15,104.19,104.145,104.175,44482783.0
2006-11-08 16:38:00,104.15,104.197,104.142,104.185,66925795.0
2006-11-08 16:39:00,104.185,104.185,104.107,104.15,61701557.0
2006-11-08 16:40:00,104.165,104.205,104.13,104.205,27178186.0
2006-11-08 16:41:00,104.17,104.2,104.14,104.175,40706605.0
2006-11-08 16:42:00,104.18,104.192,104.15,104.192,82875321.0
2006-11-08 16:43:00,104.2,104.21,104.15,104.175,144320650.0
2006-11-08 16:44:00,104.17,104.175,104.122,104.175,75961616.0
2006-11-08 16:45:00,104.155,104.205,104.155,104.18,113458190.0
2006-11-08 16:46:00,104.18,104.235,104.18,104.215,65529401.0
2006-11-08 16:47:00,104.22,104.255,104.183,104.255,68260773.0
2006-11-08 16:48:00,104.25,104.255,104.225,104.255,90075224.0
2006-11-08 16:49:00,104.265,104.265,104.185,104.205,92062565.0
2006-11-08 16:50:00,104.203,104.23,104.19,104.23,81382855.0
2006-11-08 16:51:00,104.213,104.245,104.213,104.233,111253781.0
2006-11-08 16:52:00,104.228,104.255,104.22,104.255,49062037.0
2006-11-08 16:53:00,104.24,104.24,104.195,104.195,64532623.0
2006-11-08 16:54:00,104.193,104.218,104.175,104.205,55656843.0
2006-11-08 16:55:00,104.21,104.222,104.19,104.19,75028237.0
2006-11-08 16:56:00,104.2,104.218,104.19,104.195,85838298.0
2006-11-08 16:57:00,104.2,104.225,104.2,104.22,38415967.0
2006-11-08 16:58:00,104.21,104.221,104.18,104.18,62431191.0
2006-11-08 16:59:00,104.22,104.22,104.165,104.165,51302904.0
2006-11-08 17:00:00,104.165,104.165,104.125,104.165,139004827.0
2006-11-08 17:01:00,104.165,104.195,104.16,104.185,39753195.0
2006-11-08 17:02:00,104.19,104.19,104.15,104.153,81126498.0
2006-11-08 17:03:00,104.145,104.18,104.1,104.135,92254792.0
2006-11-08 17:04:00,104.135,104.135,104.115,104.13,49624363.0
2006-11-08 17:05:00,104.125,104.125,104.082,104.125,36184933.0
2006-11-08 17:06:00,104.12,104.135,104.087,104.115,73123271.0
2006-11-08 17:07:00,104.13,104.135,104.085,104.12,98386605.0
2006-11-08 17:08:00,104.12,104.145,104.092,104.145,57240420.0
2006-11-08 17:09:00,104.14,104.165,104.127,104.127,136262176.0
2006-11-08 17:10:00,104.14,104.145,104.098,104.145,52653829.0
2006-11-08 17:11:00,104.135,104.143,104.1,104.13,98580312.0
2006-11-08 17:12:00,104.14,104.14,104.088,104.11,84794300.0
2006-11-08 17:13:00,104.11,104.11,104.052,104.103,58590918.0
2006-11-08 17:14:00,104.11,104.15,104.105,104.12,49848835.0
2006-11-08 17:15:00,104.123,104.15,104.095,104.15,174841440.0
2006-11-08 17:16:00,104.15,104.19,104.145,104.19,33339243.0
2006-11-08 17:17:00,104.2,104.207,104.165,104.175,80477258.0
2006-11-08 17:18:00,104.178,104.185,104.142,104.185,28913813.0
2006-11-08 17:19:00,104.185,104.205,104.153,104.153,86241012.0
2006-11-08 17:20:00,104.175,104.21,104.155,104.21,214188802.0
2006-11-08 17:21:00,104.195,104.213,104.195,104.21,87510729.0
2006-11-08 17:22:00,104.2,104.21,104.17,104.185,45427255.0
2006-11-08 17:23:00,104.185,104.215,104.16,104.198,29006829.0
2006-11-08 17:24:00,104.175,104.205,104.15,104.185,37798060.0
2006-11-08 17:25:00,104.19,104.195,104.135,104.135,72732005.0
2006-11-08 17:26:00,104.175,104.185,104.16,104.175,21284276.0
2006-11-08 17:27:00,104.17,104.22,104.155,104.215,34264889.0
2006-11-08 17:28:00,104.22,104.225,104.19,104.19,24257057.0
2006-11-08 17:29:00,104.195,104.215,104.13,104.17,118985765.0
2006-11-08 17:30:00,104.18,104.21,104.153,104.185,40595158.0
2006-11-08 17:31:00,104.2,104.225,104.177,104.195,105931687.0
2006-11-08 17:32:00,104.195,104.245,104.175,104.245,82200619.0
2006-11-08 17:33:00,104.237,104.262,104.21,104.235,57572078.0
2006-11-08 17:34:00,104.23,104.3,104.223,104.28,64492116.0
2006-11-08 17:35:00,104.295,104.295,104.265,104.265,39419517.0
2006-11-08 17:36:00,104.285,104.345,104.27,104.315,62254952.0
2006-11-08 17:37:00,104.335,104.353,104.295,104.32,30246289.0
2006-11-08 17:38:00,104.33,104.375,104.29,104.36,77756991.0
2006-11-08 17:39:00,104.363,104.38,104.31,104.333,39004829.0
2006-11-08 17:40:00,104.332,104.347,104.323,104.34,23151316.0
2006-11-08 17:41:00,104.342,104.36,104.245,104.315,25739270.0
2006-11-08 17:42:00,104.32,104.32,104.28,104.29,36766798.0
2006-11-08 17:43:00,104.295,104.305,104.28,104.305,94302332.0
2006-11-08 17:44:00,104.275,104.305,104.275,104.3,114264981.0
2006-11-08 17:45:00,104.32,104.335,104.29,104.31,71102858.0
2006-11-08 17:46:00,104.355,104.355,104.31,104.315,38471892.0
2006-11-08 17:47:00,104.323,104.335,104.293,104.315,70485106.0
2006-11-08 17:48:00,104.32,104.335,104.259,104.315,81703552.0
2006-11-08 17:49:00,104.315,104.33,104.267,104.3,224132565.0
2006-11-08 17:50:00,104.3,104.305,104.251,104.305,71228834.0
2006-11-08 17:51:00,104.305,104.305,104.247,104.288,75589505.0
2006-11-08 17:52:00,104.265,104.3,104.265,104.295,134054557.0
2006-11-08 17:53:00,104.32,104.32,104.295,104.315,68636912.0
2006-11-08 17:54:00,104.285,104.33,104.259,104.33,127704321.0
2006-11-08 17:55:00,104.327,104.365,104.291,104.338,1445183842.0
2006-11-08 17:56:00,104.34,104.366,104.335,104.353,85577251.0
2006-11-08 17:57:00,104.355,104.36,104.298,104.36,157226154.0
2006-11-08 17:58:00,104.335,104.428,104.335,104.395,118995432.0
2006-11-08 17:59:00,104.395,104.445,104.345,104.373,77795420.0
2006-11-08 18:00:00,104.38,104.427,104.32,104.37,211993786.0
2006-11-08 18:01:00,104.375,104.405,104.277,104.405,425445987.0
2006-11-08 18:02:00,104.403,104.423,104.38,104.42,59335249.0
2006-11-08 18:03:00,104.425,104.442,104.381,104.435,162888922.0
2006-11-08 18:04:00,104.43,104.43,104.395,104.41,45955415.0
2006-11-08 18:05:00,104.398,104.48,104.348,104.46,210420701.0
2006-11-08 18:06:00,104.43,104.495,104.413,104.425,616151827.0
2006-11-08 18:07:00,104.41,104.45,104.361,104.4,135484212.0
2006-11-08 18:08:00,104.393,104.417,104.385,104.415,83062990.0
2006-11-08 18:09:00,104.41,104.445,104.39,104.423,62980579.0
2006-11-08 18:10:00,104.43,104.435,104.367,104.412,79640044.0
2006-11-08 18:11:00,104.413,104.418,104.39,104.405,23138551.0
2006-11-08 18:12:00,104.405,104.455,104.39,104.455,48734822.0
2006-11-08 18:13:00,104.43,104.485,104.42,104.45,330920890.0
2006-11-08 18:14:00,104.462,104.49,104.424,104.46,692336247.0
2006-11-08 18:15:00,104.45,104.482,104.415,104.415,113203431.0
2006-11-08 18:16:00,104.42,104.447,104.395,104.415,37395233.0
2006-11-08 18:17:00,104.41,104.424,104.39,104.407,39588128.0
2006-11-08 18:18:00,104.395,104.41,104.355,104.385,136960783.0
2006-11-08 18:19:00,104.388,104.408,104.355,104.4,176991676.0
2006-11-08 18:20:00,104.4,104.41,104.355,104.41,197644939.0
2006-11-08 18:21:00,104.4,104.404,104.385,104.385,60380380.0
2006-11-08 18:22:00,104.385,104.41,104.365,104.39,26763911.0
2006-11-08 18:23:00,104.383,104.44,104.383,104.43,97440676.0
2006-11-08 18:24:00,104.425,104.44,104.385,104.425,50403093.0
2006-11-08 18:25:00,104.405,104.426,104.395,104.425,99470477.0
2006-11-08 18:26:00,104.425,104.434,104.376,104.425,450703789.0
2006-11-08 18:27:00,104.42,104.424,104.395,104.415,90462198.0
2006-11-08 18:28:00,104.425,104.46,104.395,104.46,134802128.0
2006-11-08 18:29:00,104.45,104.465,104.44,104.44,96859036.0
2006-11-08 18:30:00,104.435,104.455,104.41,104.41,43788275.0
2006-11-08 18:31:00,104.4,104.445,104.398,104.398,62234606.0
2006-11-08 18:32:00,104.4,104.428,104.354,104.39,228311528.0
2006-11-08 18:33:00,104.38,104.403,104.38,104.403,122606654.0
2006-11-08 18:34:00,104.405,104.415,104.352,104.415,61060350.0
2006-11-08 18:35:00,104.408,104.44,104.39,104.423,70874759.0
2006-11-08 18:36:00,104.425,104.425,104.39,104.415,332138812.0
2006-11-08 18:37:00,104.37,104.458,104.37,104.405,53784127.0
2006-11-08 18:38:00,104.405,104.408,104.39,104.4,231193723.0
2006-11-08 18:39:00,104.4,104.44,104.4,104.44,76147466.0
2006-11-08 18:40:00,104.45,104.472,104.385,104.47,233326345.0
2006-11-08 18:41:00,104.475,104.478,104.459,104.465,164237664.0
2006-11-08 18:42:00,104.475,104.49,104.469,104.49,261704954.0
2006-11-08 18:43:00,104.485,104.486,104.422,104.465,326821281.0
2006-11-08 18:44:00,104.465,104.468,104.445,104.465,112668555.0
2006-11-08 18:45:00,104.46,104.46,104.389,104.455,270547400.0
2006-11-08 18:46:00,104.455,104.455,104.415,104.447,73771367.0
2006-11-08 18:47:00,104.455,104.455,104.383,104.415,153462837.0
2006-11-08 18:48:00,104.42,104.44,104.395,104.425,41152592.0
2006-11-08 18:49:00,104.43,104.43,104.38,104.415,59707913.0
2006-11-08 18:50:00,104.397,104.415,104.362,104.4,72849439.0
2006-11-08 18:51:00,104.388,104.425,104.388,104.405,327382410.0
2006-11-08 18:52:00,104.395,104.41,104.385,104.41,47199421.0
2006-11-08 18:53:00,104.405,104.415,104.385,104.385,287719453.0
2006-11-08 18:54:00,104.385,104.4,104.365,104.4,100481858.0
2006-11-08 18:55:00,104.39,104.415,104.37,104.39,149235235.0
2006-11-08 18:56:00,104.395,104.416,104.395,104.4,80698266.0
2006-11-08 18:57:00,104.4,104.406,104.355,104.38,170594298.0
2006-11-08 18:58:00,104.38,104.382,104.3,104.315,259986564.0
2006-11-08 18:59:00,104.36,104.405,104.36,104.363,73446747.0
2006-11-08 19:00:00,104.405,104.412,104.356,104.385,58472822.0
2006-11-08 19:01:00,104.383,104.415,104.37,104.37,62365202.0
2006-11-08 19:02:00,104.355,104.403,104.355,104.382,117592780.0
2006-11-08 19:03:00,104.38,104.41,104.38,104.41,339470434.0
2006-11-08 19:04:00,104.405,104.41,104.395,104.41,286244137.0
2006-11-08 19:05:00,104.397,104.42,104.395,104.42,86371831.0
2006-11-08 19:06:00,104.413,104.424,104.395,104.403,588900762.0
2006-11-08 19:07:00,104.41,104.435,104.385,104.42,442452081.0
2006-11-08 19:08:00,104.42,104.45,104.39,104.45,549776759.0
2006-11-08 19:09:00,104.455,104.455,104.435,104.455,13590007.0
2006-11-08 19:10:00,104.455,104.46,104.432,104.46,250257773.0
2006-11-08 19:11:00,104.46,104.46,104.425,104.43,44097039.0
2006-11-08 19:12:00,104.435,104.435,104.395,104.395,91784310.0
2006-11-08 19:13:00,104.392,104.423,104.384,104.39,451959304.0
2006-11-08 19:14:00,104.385,104.41,104.383,104.39,643555904.0
2006-11-08 19:15:00,104.385,104.41,104.385,104.41,91644215.0
2006-11-08 19:16:00,104.405,104.405,104.352,104.352,117473527.0
2006-11-08 19:17:00,104.37,104.415,104.37,104.395,86004347.0
2006-11-08 19:18:00,104.39,104.416,104.375,104.385,406340822.0
2006-11-08 19:19:00,104.387,104.39,104.345,104.39,68573004.0
2006-11-08 19:20:00,104.39,104.408,104.39,104.407,39400552.0
2006-11-08 19:21:00,104.4,104.419,104.393,104.393,158377340.0
2006-11-08 19:22:00,104.39,104.405,104.39,104.405,94139213.0
2006-11-08 19:23:00,104.41,104.41,104.397,104.41,89859254.0
2006-11-08 19:24:00,104.403,104.425,104.395,104.425,88590363.0
2006-11-08 19:25:00,104.42,104.42,104.362,104.38,46436556.0
2006-11-08 19:26:00,104.38,104.406,104.37,104.37,159532132.0
2006-11-08 19:27:00,104.365,104.369,104.354,104.355,68659147.0
2006-11-08 19:28:00,104.35,104.366,104.339,104.345,165277221.0
2006-11-08 19:29:00,104.34,104.365,104.33,104.365,386145087.0
2006-11-08 19:30:00,104.36,104.361,104.335,104.34,48865598.0
2006-11-08 19:31:00,104.338,104.37,104.338,104.36,78914342.0
2006-11-08 19:32:00,104.36,104.372,104.342,104.355,43051309.0
2006-11-08 19:33:00,104.362,104.37,104.355,104.365,93868101.0
2006-11-08 19:34:00,104.37,104.37,104.341,104.37,44006075.0
2006-11-08 19:35:00,104.355,104.365,104.33,104.33,10547511.0
2006-11-08 19:36:00,104.335,104.355,104.335,104.345,267310404.0
2006-11-08 19:37:00,104.34,104.355,104.325,104.325,96243937.0
2006-11-08 19:38:00,104.35,104.37,104.325,104.358,42794645.0
2006-11-08 19:39:00,104.365,104.373,104.365,104.37,66155773.0
2006-11-08 19:40:00,104.37,104.381,104.355,104.355,172504205.0
2006-11-08 19:41:00,104.36,104.38,104.36,104.36,99728830.0
2006-11-08 19:42:00,104.355,104.367,104.355,104.36,59412066.0
2006-11-08 19:43:00,104.37,104.37,104.34,104.355,94197524.0
2006-11-08 19:44:00,104.355,104.37,104.323,104.35,19538560.0
2006-11-08 19:45:00,104.355,104.38,104.34,104.38,85896255.0
2006-11-08 19:46:00,104.38,104.39,104.353,104.38,23055133.0
2006-11-08 19:47:00,104.365,104.387,104.365,104.387,175047480.0
2006-11-08 19:48:00,104.395,104.41,104.394,104.402,38816400.0
2006-11-08 19:49:00,104.383,104.395,104.365,104.365,410961497.0
2006-11-08 19:50:00,104.358,104.391,104.348,104.348,169271147.0
2006-11-08 19:51:00,104.365,104.413,104.365,104.395,21222835.0
2006-11-08 19:52:00,104.395,104.395,104.32,104.365,424133804.0
2006-11-08 19:53:00,104.36,104.385,104.36,104.385,75168185.0
2006-11-08 19:54:00,104.385,104.385,104.35,104.35,106370630.0
2006-11-08 19:55:00,104.345,104.365,104.323,104.323,294139225.0
2006-11-08 19:56:00,104.317,104.36,104.317,104.36,458514292.0
2006-11-08 19:57:00,104.362,104.385,104.36,104.385,127168837.0
2006-11-08 19:58:00,104.39,104.39,104.36,104.385,58072812.0
2006-11-08 19:59:00,104.385,104.39,104.35,104.36,26203963.0
2006-11-08 20:00:00,104.285,104.35,104.285,104.35,8025105.0
2006-11-08 20:01:00,104.35,104.36,104.34,104.35,27519499.0
2006-11-08 20:02:00,104.338,104.35,104.323,104.325,94008373.0
2006-11-08 20:03:00,104.338,104.338,104.265,104.33,41930268.0
2006-11-08 20:04:00,104.33,104.33,104.305,104.33,78190113.0
2006-11-08 20:05:00,104.328,104.328,104.31,104.325,31526286.0
2006-11-08 20:06:00,104.308,104.331,104.305,104.305,15236757.0
2006-11-08 20:07:00,104.31,104.33,104.3,104.305,13647894.0
2006-11-08 20:08:00,104.325,104.34,104.29,104.315,33597642.0
2006-11-08 20:09:00,104.308,104.34,104.305,104.305,59860042.0
2006-11-08 20:10:00,104.322,104.341,104.322,104.333,42696832.0
2006-11-08 20:11:00,104.34,104.34,104.321,104.335,34680798.0
2006-11-08 20:12:00,104.335,104.335,104.32,104.335,87078416.0
2006-11-08 20:13:00,104.335,104.36,104.335,104.36,75919659.0
2006-11-08 20:14:00,104.35,104.35,104.33,104.34,36442462.0
2006-11-08 20:15:00,104.34,104.346,104.288,104.34,65878240.0
2006-11-08 20:16:00,104.32,104.355,104.295,104.32,210742173.0
2006-11-08 20:17:00,104.313,104.322,104.31,104.31,105776085.0
2006-11-08 20:18:00,104.335,104.335,104.305,104.32,33270019.0
2006-11-08 20:19:00,104.31,104.315,104.3,104.315,66665538.0
2006-11-08 20:20:00,104.3,104.331,104.3,104.32,64875147.0
2006-11-08 20:21:00,104.32,104.33,104.3,104.33,79198009.0
2006-11-08 20:22:00,104.323,104.33,104.32,104.325,41406650.0
2006-11-08 20:23:00,104.325,104.325,104.285,104.285,58645146.0
2006-11-08 20:24:00,104.295,104.306,104.26,104.295,31437392.0
2006-11-08 20:25:00,104.3,104.33,104.3,104.3,85132112.0
2006-11-08 20:26:00,104.305,104.325,104.295,104.295,75928126.0
2006-11-08 20:27:00,104.3,104.305,104.295,104.295,91392535.0
2006-11-08 20:28:00,104.3,104.325,104.3,104.325,15194219.0
2006-11-08 20:29:00,104.325,104.325,104.31,104.325,50515358.0
2006-11-08 20:30:00,104.33,104.33,104.305,104.305,70724433.0
2006-11-08 20:31:00,104.31,104.31,104.281,104.31,30549242.0
2006-11-08 20:32:00,104.32,104.325,104.299,104.3,108318969.0
2006-11-08 20:33:00,104.305,104.32,104.305,104.31,271844280.0
2006-11-08 20:34:00,104.32,104.32,104.285,104.31,146573425.0
2006-11-08 20:35:00,104.32,104.326,104.32,104.32,44310461.0
2006-11-08 20:36:00,104.325,104.33,104.31,104.31,66019805.0
2006-11-08 20:37:00,104.32,104.325,104.297,104.325,56264875.0
2006-11-08 20:38:00,104.325,104.325,104.295,104.305,95854683.0
2006-11-08 20:39:00,104.305,104.317,104.303,104.303,72545519.0
2006-11-08 20:40:00,104.265,104.323,104.265,104.315,28342777.0
2006-11-08 20:41:00,104.32,104.325,104.293,104.325,80699888.0
2006-11-08 20:42:00,104.315,104.33,104.3,104.3,65482321.0
2006-11-08 20:43:00,104.302,104.315,104.295,104.305,89465177.0
2006-11-08 20:45:00,104.31,104.32,104.31,104.31,49765586.0
2006-11-08 20:46:00,104.32,104.33,104.315,104.33,25949662.0
2006-11-08 20:47:00,104.325,104.327,104.314,104.315,38685000.0
2006-11-08 20:48:00,104.313,104.34,104.3,104.34,53710479.0
2006-11-08 20:49:00,104.335,104.335,104.305,104.305,141262437.0
2006-11-08 20:50:00,104.32,104.32,104.32,104.32,10319814.0
2006-11-08 20:51:00,104.32,104.325,104.315,104.315,22640296.0
2006-11-08 20:52:00,104.312,104.312,104.225,104.225,37171424.0
2006-11-08 20:53:00,104.27,104.306,104.24,104.255,77749586.0
2006-11-08 20:54:00,104.25,104.305,104.25,104.305,54622490.0
2006-11-08 20:55:00,104.29,104.293,104.245,104.265,96939409.0
2006-11-08 20:56:00,104.275,104.283,104.245,104.268,54920687.0
2006-11-08 20:57:00,104.275,104.292,104.275,104.283,62219570.0
2006-11-08 20:58:00,104.285,104.313,104.285,104.31,85723556.0
2006-11-08 20:59:00,104.305,104.32,104.285,104.285,87598997.0
2006-11-08 21:00:00,104.285,104.3,104.275,104.275,47131689.0
2006-11-08 21:01:00,104.275,104.297,104.27,104.275,103700465.0
2006-11-08 21:02:00,104.285,104.285,104.26,104.285,42412054.0
2006-11-08 21:03:00,104.273,104.278,104.215,104.215,70985370.0
2006-11-08 21:04:00,104.19,104.23,104.19,104.205,101540589.0
2006-11-08 21:05:00,104.19,104.2,104.185,104.2,107193251.0
2006-11-08 21:06:00,104.215,104.215,104.197,104.205,65697280.0
2006-11-08 21:07:00,104.21,104.21,104.143,104.153,70167649.0
2006-11-08 21:08:00,104.16,104.185,104.16,104.185,106395332.0
2006-11-08 21:09:00,104.185,104.185,104.176,104.185,52388021.0
2006-11-08 21:10:00,104.185,104.185,104.13,104.15,98145536.0
2006-11-08 21:11:00,104.16,104.163,104.14,104.162,46217317.0
2006-11-08 21:12:00,104.165,104.18,104.147,104.18,91401405.0
2006-11-08 21:13:00,104.143,104.17,104.113,104.135,74412724.0
2006-11-08 21:14:00,104.145,104.182,104.137,104.165,43081317.0
2006-11-08 21:15:00,104.145,104.16,104.11,104.16,158839624.0
2006-11-08 21:16:00,104.152,104.16,104.09,104.1,82414053.0
2006-11-08 21:17:00,104.1,104.135,104.1,104.125,31005885.0
2006-11-08 21:18:00,104.135,104.158,104.135,104.138,58051430.0
2006-11-08 21:19:00,104.14,104.15,104.112,104.12,53082530.0
2006-11-08 21:20:00,104.125,104.18,104.125,104.16,105793716.0
2006-11-08 21:21:00,104.17,104.175,104.155,104.175,33652095.0
2006-11-08 21:22:00,104.17,104.17,104.16,104.16,124803356.0
2006-11-08 21:23:00,104.165,104.179,104.165,104.175,30963270.0
2006-11-08 21:24:00,104.165,104.18,104.155,104.18,77983167.0
2006-11-08 21:25:00,104.177,104.179,104.167,104.175,60977151.0
2006-11-08 21:26:00,104.17,104.17,104.16,104.16,220392757.0
2006-11-08 21:27:00,104.165,104.165,104.165,104.165,3814630.0
2006-11-08 21:28:00,104.17,104.18,104.154,104.18,28775418.0
2006-11-08 21:29:00,104.175,104.188,104.175,104.18,85308631.0
2006-11-08 21:30:00,104.18,104.2,104.167,104.167,54486247.0
2006-11-08 21:31:00,104.17,104.194,104.17,104.193,101050294.0
2006-11-08 21:32:00,104.2,104.201,104.175,104.175,24743906.0
2006-11-08 21:33:00,104.175,104.185,104.17,104.175,27077707.0
2006-11-08 21:34:00,104.173,104.199,104.16,104.16,98539814.0
2006-11-08 21:35:00,104.165,104.165,104.154,104.165,48271468.0
2006-11-08 21:36:00,104.17,104.17,104.121,104.125,28292952.0
2006-11-08 21:37:00,104.125,104.18,104.125,104.18,32529086.0
2006-11-08 21:38:00,104.18,104.182,104.17,104.175,159241481.0
2006-11-08 21:39:00,104.172,104.18,104.169,104.17,40271587.0
2006-11-08 21:40:00,104.175,104.18,104.17,104.18,32807219.0
2006-11-08 21:41:00,104.173,104.183,104.17,104.17,104119589.0
2006-11-08 21:42:00,104.16,104.165,104.15,104.165,169866206.0
2006-11-08 21:43:00,104.162,104.185,104.15,104.18,80622098.0
2006-11-08 21:44:00,104.173,104.173,104.155,104.155,73623295.0
2006-11-08 21:45:00,104.16,104.16,104.15,104.15,13706702.0
2006-11-08 21:47:00,104.153,104.175,104.135,104.15,97710280.0
2006-11-08 21:48:00,104.122,104.16,104.095,104.095,75703093.0
2006-11-08 21:49:00,104.095,104.16,104.095,104.16,61267075.0
2006-11-08 21:50:00,104.15,104.195,104.15,104.175,192171499.0
2006-11-08 21:51:00,104.17,104.186,104.15,104.185,33019106.0
2006-11-08 21:52:00,104.18,104.215,104.18,104.19,37355396.0
2006-11-08 21:53:00,104.18,104.186,104.178,104.18,84578129.0
2006-11-08 21:54:00,104.172,104.185,104.153,104.185,68759851.0
2006-11-08 21:55:00,104.185,104.186,104.17,104.185,59233575.0
2006-11-08 21:56:00,104.185,104.195,104.15,104.195,43601659.0
2006-11-08 21:57:00,104.18,104.197,104.165,104.165,39435454.0
2006-11-08 21:58:00,104.172,104.175,104.14,104.175,33947073.0
2006-11-08 21:59:00,104.173,104.173,104.08,104.138,58751388.0
2006-11-08 22:00:00,104.145,104.165,104.135,104.135,28606533.0
2006-11-08 22:01:00,104.14,104.153,104.13,104.142,56864973.0
2006-11-08 22:02:00,104.13,104.17,104.13,104.145,35438748.0
2006-11-08 22:03:00,104.13,104.136,104.12,104.135,166147560.0
2006-11-08 22:04:00,104.135,104.141,104.12,104.12,102826566.0
2006-11-08 22:05:00,104.125,104.155,104.125,104.143,64379881.0
2006-11-08 22:06:00,104.145,104.146,104.135,104.135,10826632.0
2006-11-08 22:07:00,104.135,104.14,104.127,104.13,77774051.0
2006-11-08 22:08:00,104.133,104.15,104.13,104.13,32154881.0
2006-11-08 22:09:00,104.145,104.145,104.115,104.115,58775024.0
2006-11-08 22:10:00,104.085,104.135,104.085,104.135,74358236.0
2006-11-08 22:11:00,104.127,104.146,104.12,104.13,137074809.0
2006-11-08 22:12:00,104.105,104.13,104.105,104.13,99509707.0
2006-11-08 22:13:00,104.123,104.14,104.11,104.12,61172760.0
2006-11-08 22:14:00,104.112,104.145,104.112,104.145,40677352.0
2006-11-08 22:15:00,104.145,104.145,104.115,104.115,36972118.0
2006-11-08 22:16:00,104.12,104.145,104.12,104.145,95051251.0
2006-11-08 22:17:00,104.14,104.156,104.115,104.115,62773103.0
2006-11-08 22:18:00,104.125,104.135,104.125,104.135,20739623.0
2006-11-08 22:19:00,104.135,104.135,104.095,104.12,69125360.0
2006-11-08 22:20:00,104.113,104.125,104.107,104.12,61954897.0
2006-11-08 22:21:00,104.118,104.15,104.105,104.15,118326742.0
2006-11-08 22:22:00,104.145,104.155,104.14,104.155,129772114.0
2006-11-08 22:23:00,104.143,104.17,104.143,104.155,80949278.0
2006-11-08 22:24:00,104.155,104.17,104.135,104.153,37405142.0
2006-11-08 22:25:00,104.15,104.163,104.145,104.15,173221827.0
2006-11-08 22:26:00,104.138,104.165,104.138,104.142,80282180.0
2006-11-08 22:27:00,104.145,104.173,104.145,104.173,55066827.0
2006-11-08 22:28:00,104.162,104.185,104.159,104.185,48565252.0
2006-11-08 22:29:00,104.173,104.183,104.173,104.183,56776731.0
2006-11-08 22:30:00,104.19,104.19,104.165,104.19,55430848.0
2006-11-08 22:31:00,104.182,104.19,104.17,104.17,28456883.0
2006-11-08 22:32:00,104.175,104.185,104.155,104.175,88075251.0
2006-11-08 22:33:00,104.185,104.185,104.16,104.173,27086745.0
2006-11-08 22:34:00,104.167,104.18,104.135,104.175,64196956.0
2006-11-08 22:36:00,104.175,104.175,104.152,104.152,57208296.0
2006-11-08 22:37:00,104.165,104.18,104.163,104.175,76800903.0
2006-11-08 22:38:00,104.18,104.184,104.174,104.175,185574310.0
2006-11-08 22:39:00,104.18,104.188,104.178,104.188,24130060.0
2006-11-08 22:40:00,104.185,104.185,104.173,104.18,117150104.0
2006-11-08 22:41:00,104.18,104.183,104.167,104.18,38987082.0
2006-11-08 22:42:00,104.185,104.186,104.18,104.18,88447233.0
2006-11-08 22:43:00,104.175,104.185,104.165,104.185,41953770.0
2006-11-08 22:44:00,104.178,104.18,104.125,104.125,75087316.0
2006-11-08 22:45:00,104.17,104.19,104.17,104.19,118390763.0
2006-11-08 22:46:00,104.16,104.197,104.16,104.18,94024067.0
2006-11-08 22:47:00,104.175,104.19,104.165,104.19,8895472.0
2006-11-08 22:48:00,104.19,104.19,104.165,104.185,41961387.0
2006-11-08 22:49:00,104.19,104.19,104.165,104.175,11408741.0
2006-11-08 22:50:00,104.17,104.173,104.16,104.17,95154815.0
2006-11-08 22:51:00,104.175,104.175,104.175,104.175,748369.0
2006-11-08 22:52:00,104.17,104.177,104.123,104.123,83366184.0
2006-11-08 22:53:00,104.135,104.16,104.11,104.135,84550403.0
2006-11-08 22:54:00,104.135,104.165,104.135,104.165,93838534.0
2006-11-08 22:55:00,104.16,104.181,104.15,104.18,68255714.0
2006-11-08 22:56:00,104.175,104.177,104.166,104.172,60622887.0
2006-11-08 22:57:00,104.175,104.21,104.175,104.205,46184115.0
2006-11-08 22:58:00,104.192,104.225,104.192,104.22,34779852.0
2006-11-08 22:59:00,104.218,104.22,104.195,104.22,119284631.0
2006-11-08 23:00:00,104.225,104.228,104.22,104.22,46436346.0
2006-11-08 23:01:00,104.215,104.22,104.215,104.215,7353304.0
2006-11-08 23:02:00,104.22,104.22,104.185,104.21,12784264.0
2006-11-08 23:03:00,104.208,104.208,104.11,104.175,82575949.0
2006-11-08 23:04:00,104.17,104.232,104.17,104.19,70372134.0
2006-11-08 23:05:00,104.183,104.219,104.183,104.205,60312425.0
2006-11-08 23:06:00,104.212,104.24,104.203,104.203,98534491.0
2006-11-08 23:07:00,104.24,104.24,104.21,104.233,118995004.0
2006-11-08 23:08:00,104.23,104.23,104.205,104.22,56182730.0
2006-11-08 23:09:00,104.23,104.25,104.23,104.25,33097658.0
2006-11-08 23:10:00,104.257,104.305,104.245,104.285,92227140.0
2006-11-08 23:11:00,104.275,104.292,104.24,104.253,79059920.0
2006-11-08 23:12:00,104.26,104.263,104.23,104.23,44001882.0
2006-11-08 23:13:00,104.233,104.26,104.227,104.227,51058577.0
2006-11-08 23:14:00,104.225,104.25,104.225,104.23,34288412.0
2006-11-08 23:15:00,104.22,104.26,104.205,104.26,72631137.0
2006-11-08 23:16:00,104.26,104.265,104.248,104.265,38817276.0
2006-11-08 23:17:00,104.275,104.305,104.272,104.275,13527126.0
2006-11-08 23:18:00,104.27,104.276,104.245,104.245,86637574.0
2006-11-08 23:19:00,104.285,104.285,104.253,104.28,118640669.0
2006-11-08 23:20:00,104.265,104.29,104.245,104.275,73824264.0
2006-11-08 23:21:00,104.27,104.32,104.27,104.31,4641959.0
2006-11-08 23:22:00,104.303,104.303,104.285,104.285,51853188.0
2006-11-08 23:23:00,104.3,104.32,104.295,104.32,39125756.0
2006-11-08 23:24:00,104.32,104.32,104.275,104.275,36502324.0
2006-11-08 23:25:00,104.265,104.313,104.265,104.29,39536484.0
2006-11-08 23:26:00,104.29,104.3,104.25,104.285,145987290.0
2006-11-08 23:27:00,104.28,104.3,104.265,104.3,29123549.0
2006-11-08 23:28:00,104.3,104.302,104.289,104.295,147677921.0
2006-11-08 23:29:00,104.29,104.33,104.29,104.295,40728545.0
2006-11-08 23:30:00,104.285,104.285,104.263,104.263,87341236.0
2006-11-08 23:31:00,104.265,104.265,104.215,104.25,51920400.0
2006-11-08 23:32:00,104.253,104.26,104.24,104.26,72054389.0
2006-11-08 23:33:00,104.255,104.27,104.245,104.27,105308978.0
2006-11-08 23:34:00,104.273,104.291,104.24,104.283,204302209.0
2006-11-08 23:35:00,104.28,104.281,104.275,104.28,79899087.0
2006-11-08 23:37:00,104.27,104.28,104.255,104.27,188242390.0
2006-11-08 23:38:00,104.275,104.28,104.253,104.28,84684524.0
2006-11-08 23:39:00,104.275,104.295,104.218,104.295,35090789.0
2006-11-08 23:40:00,104.29,104.29,104.237,104.26,78826914.0
2006-11-08 23:41:00,104.255,104.285,104.255,104.285,70494238.0
2006-11-08 23:42:00,104.287,104.287,104.275,104.275,112700316.0
2006-11-08 23:43:00,104.272,104.29,104.268,104.29,57498198.0
2006-11-08 23:44:00,104.29,104.29,104.255,104.27,100261249.0
2006-11-08 23:45:00,104.237,104.305,104.237,104.275,22632483.0
2006-11-08 23:46:00,104.273,104.295,104.27,104.27,47860675.0
2006-11-08 23:47:00,104.27,104.27,104.23,104.265,91779643.0
2006-11-08 23:48:00,104.27,104.3,104.27,104.3,72556964.0
2006-11-08 23:49:00,104.298,104.312,104.293,104.305,86863265.0
2006-11-08 23:50:00,104.305,104.31,104.3,104.31,69861730.0
2006-11-08 23:51:00,104.315,104.321,104.31,104.31,94022404.0
2006-11-08 23:53:00,104.31,104.32,104.305,104.32,57400833.0
2006-11-08 23:54:00,104.315,104.32,104.3,104.32,16221562.0
2006-11-08 23:55:00,104.315,104.325,104.278,104.31,58395163.0
2006-11-08 23:56:00,104.31,104.319,104.295,104.295,86175292.0
2006-11-08 23:57:00,104.3,104.35,104.3,104.35,206448866.0
2006-11-08 23:58:00,104.337,104.34,104.315,104.34,29348766.0
2006-11-08 23:59:00,104.35,104.35,104.282,104.282,55865706.0
2006-11-09 00:00:00,104.29,104.29,104.223,104.245,136510703.0
2006-11-09 00:02:00,104.247,104.265,104.246,104.265,161133684.0
2006-11-09 00:04:00,104.258,104.27,104.258,104.258,72378731.0
2006-11-09 00:05:00,104.27,104.276,104.255,104.255,31074093.0
2006-11-09 00:06:00,104.25,104.26,104.25,104.26,47135367.0
2006-11-09 00:07:00,104.263,104.275,104.26,104.27,224836458.0
2006-11-09 00:09:00,104.255,104.27,104.255,104.27,83534620.0
2006-11-09 00:10:00,104.27,104.27,104.26,104.27,102346771.0
2006-11-09 00:11:00,104.26,104.272,104.26,104.26,21927834.0
2006-11-09 00:13:00,104.252,104.266,104.249,104.263,107233019.0
2006-11-09 00:15:00,104.27,104.285,104.27,104.285,103446668.0
2006-11-09 00:16:00,104.285,104.295,104.264,104.295,44145720.0
2006-11-09 00:17:00,104.295,104.295,104.275,104.275,30006823.0
2006-11-09 00:18:00,104.28,104.286,104.22,104.22,60017275.0
2006-11-09 00:19:00,104.22,104.265,104.22,104.265,57352920.0
2006-11-09 00:20:00,104.27,104.285,104.231,104.273,50990221.0
2006-11-09 00:21:00,104.283,104.315,104.28,104.293,13514916.0
2006-11-09 00:22:00,104.305,104.305,104.265,104.265,68120932.0
2006-11-09 00:24:00,104.265,104.274,104.25,104.25,123391564.0
2006-11-09 00:26:00,104.245,104.261,104.245,104.255,40100549.0
2006-11-09 00:27:00,104.26,104.295,104.246,104.25,97992521.0
2006-11-09 00:28:00,104.25,104.29,104.25,104.29,87632822.0
2006-11-09 00:29:00,104.285,104.285,104.245,104.27,69846935.0
2006-11-09 00:30:00,104.265,104.265,104.24,104.265,84022747.0
2006-11-09 00:31:00,104.265,104.27,104.255,104.263,75607626.0
2006-11-09 00:32:00,104.262,104.262,104.245,104.245,90400379.0
2006-11-09 00:33:00,104.255,104.255,104.225,104.25,46146406.0
2006-11-09 00:34:00,104.25,104.26,104.215,104.26,80470082.0
2006-11-09 00:35:00,104.26,104.265,104.247,104.26,127318751.0
2006-11-09 00:36:00,104.26,104.26,104.205,104.24,48111115.0
2006-11-09 00:37:00,104.25,104.26,104.245,104.26,77881130.0
2006-11-09 00:38:00,104.25,104.25,104.22,104.22,92696865.0
2006-11-09 00:39:00,104.217,104.267,104.217,104.238,99414068.0
2006-11-09 00:40:00,104.24,104.245,104.23,104.245,105856325.0
2006-11-09 00:41:00,104.235,104.252,104.185,104.245,104001496.0
2006-11-09 00:43:00,104.25,104.25,104.23,104.23,75902792.0
2006-11-09 00:44:00,104.235,104.257,104.235,104.235,39683683.0
2006-11-09 00:46:00,104.242,104.25,104.228,104.243,48141719.0
2006-11-09 00:47:00,104.245,104.25,104.238,104.245,64489347.0
2006-11-09 00:48:00,104.24,104.27,104.228,104.27,54448124.0
2006-11-09 00:49:00,104.265,104.28,104.255,104.28,49509248.0
2006-11-09 00:50:00,104.285,104.3,104.27,104.27,42484684.0
2006-11-09 00:51:00,104.27,104.281,104.268,104.27,65532516.0
2006-11-09 00:53:00,104.265,104.276,104.265,104.27,56985252.0
2006-11-09 00:54:00,104.28,104.28,104.273,104.275,92809261.0
2006-11-09 00:55:00,104.275,104.275,104.264,104.265,77934275.0
2006-11-09 00:57:00,104.27,104.281,104.27,104.27,70532339.0
2006-11-09 00:58:00,104.273,104.28,104.267,104.27,71703688.0
2006-11-09 01:00:00,104.273,104.277,104.26,104.273,48400565.0
2006-11-09 01:01:00,104.28,104.28,104.253,104.267,53418192.0
2006-11-09 01:02:00,104.225,104.292,104.225,104.26,99420516.0
2006-11-09 01:03:00,104.25,104.276,104.245,104.245,121603896.0
2006-11-09 01:04:00,104.24,104.256,104.24,104.255,54999555.0
2006-11-09 01:05:00,104.255,104.263,104.24,104.26,35290061.0
2006-11-09 01:06:00,104.265,104.269,104.233,104.262,51459401.0
2006-11-09 01:07:00,104.267,104.27,104.254,104.27,146956460.0
2006-11-09 01:08:00,104.263,104.263,104.253,104.253,54929780.0
2006-11-09 01:09:00,104.255,104.284,104.255,104.273,89085263.0
2006-11-09 01:10:00,104.277,104.285,104.26,104.28,112732671.0
2006-11-09 01:11:00,104.272,104.29,104.268,104.29,68777595.0
2006-11-09 01:12:00,104.288,104.29,104.28,104.285,49462444.0
2006-11-09 01:13:00,104.28,104.293,104.278,104.278,98107688.0
2006-11-09 01:14:00,104.29,104.29,104.275,104.287,34252641.0
2006-11-09 01:15:00,104.29,104.29,104.266,104.272,83231668.0
2006-11-09 01:16:00,104.28,104.28,104.262,104.27,47846533.0
2006-11-09 01:17:00,104.27,104.29,104.245,104.265,38549455.0
2006-11-09 01:18:00,104.265,104.282,104.254,104.255,36384551.0
2006-11-09 01:19:00,104.26,104.266,104.245,104.245,15167380.0
2006-11-09 01:20:00,104.235,104.26,104.235,104.26,130540030.0
2006-11-09 01:21:00,104.255,104.259,104.242,104.25,25984054.0
2006-11-09 01:22:00,104.245,104.267,104.245,104.26,45106370.0
2006-11-09 01:23:00,104.258,104.26,104.24,104.26,140935828.0
2006-11-09 01:24:00,104.26,104.272,104.255,104.255,126225359.0
2006-11-09 01:25:00,104.26,104.28,104.255,104.265,52754015.0
2006-11-09 01:26:00,104.255,104.28,104.255,104.263,66408541.0
2006-11-09 01:27:00,104.265,104.28,104.257,104.28,52981178.0
2006-11-09 01:28:00,104.279,104.293,104.278,104.283,39889801.0
2006-11-09 01:29:00,104.285,104.3,104.285,104.295,130479379.0
2006-11-09 01:30:00,104.298,104.298,104.282,104.283,51275504.0
2006-11-09 01:31:00,104.295,104.295,104.28,104.28,32804156.0
2006-11-09 01:32:00,104.29,104.29,104.28,104.285,38143677.0
2006-11-09 01:33:00,104.285,104.309,104.28,104.28,51616888.0
2006-11-09 01:34:00,104.283,104.29,104.28,104.285,42003612.0
2006-11-09 01:35:00,104.285,104.29,104.273,104.29,39047124.0
2006-11-09 01:36:00,104.29,104.307,104.285,104.29,45916903.0
2006-11-09 01:37:00,104.29,104.301,104.28,104.3,69595991.0
2006-11-09 01:38:00,104.315,104.335,104.315,104.323,91961846.0
2006-11-09 01:39:00,104.335,104.335,104.295,104.295,51548102.0
2006-11-09 01:40:00,104.31,104.31,104.297,104.31,118927701.0
2006-11-09 01:41:00,104.302,104.313,104.29,104.31,97265094.0
2006-11-09 01:42:00,104.31,104.335,104.305,104.335,25387675.0
2006-11-09 01:43:00,104.32,104.325,104.312,104.325,135034840.0
2006-11-09 01:44:00,104.325,104.333,104.302,104.333,26579044.0
2006-11-09 01:45:00,104.33,104.33,104.315,104.322,61283007.0
2006-11-09 01:46:00,104.32,104.34,104.32,104.34,16049856.0
2006-11-09 01:47:00,104.335,104.335,104.303,104.335,57989895.0
2006-11-09 01:48:00,104.33,104.33,104.315,104.315,59379781.0
2006-11-09 01:49:00,104.302,104.338,104.302,104.315,133230866.0
2006-11-09 01:50:00,104.32,104.33,104.295,104.3,53002544.0
2006-11-09 01:51:00,104.3,104.325,104.3,104.325,17384021.0
2006-11-09 01:52:00,104.33,104.334,104.307,104.31,76096219.0
2006-11-09 01:53:00,104.31,104.33,104.305,104.33,82686605.0
2006-11-09 01:54:00,104.325,104.325,104.251,104.3,109870656.0
2006-11-09 01:55:00,104.31,104.312,104.288,104.31,64139815.0
2006-11-09 01:56:00,104.305,104.31,104.295,104.302,39227336.0
2006-11-09 01:57:00,104.31,104.323,104.31,104.323,23677860.0
2006-11-09 01:58:00,104.33,104.33,104.3,104.31,31060991.0
2006-11-09 01:59:00,104.32,104.32,104.3,104.315,23525308.0
2006-11-09 02:00:00,104.315,104.32,104.3,104.32,25908929.0
2006-11-09 02:01:00,104.3,104.325,104.285,104.31,32661399.0
2006-11-09 02:02:00,104.313,104.32,104.303,104.32,22439216.0
2006-11-09 02:03:00,104.312,104.335,104.275,104.335,40245548.0
2006-11-09 02:04:00,104.34,104.37,104.318,104.37,60905721.0
2006-11-09 02:05:00,104.36,104.376,104.318,104.375,112919482.0
2006-11-09 02:06:00,104.38,104.38,104.365,104.37,77962101.0
2006-11-09 02:07:00,104.37,104.389,104.367,104.37,74501880.0
2006-11-09 02:08:00,104.365,104.38,104.362,104.37,18247110.0
2006-11-09 02:09:00,104.37,104.37,104.33,104.33,58852481.0
2006-11-09 02:10:00,104.335,104.35,104.332,104.332,139071887.0
2006-11-09 02:11:00,104.345,104.345,104.317,104.32,64683855.0
2006-11-09 02:12:00,104.325,104.342,104.32,104.325,54733266.0
2006-11-09 02:13:00,104.33,104.33,104.31,104.32,15998661.0
2006-11-09 02:14:00,104.322,104.322,104.27,104.27,58711443.0
2006-11-09 02:15:00,104.313,104.313,104.285,104.305,25429625.0
2006-11-09 02:16:00,104.305,104.32,104.28,104.28,128347913.0
2006-11-09 02:17:00,104.285,104.315,104.285,104.29,24602844.0
2006-11-09 02:18:00,104.29,104.29,104.263,104.272,106103514.0
2006-11-09 02:19:00,104.28,104.31,104.28,104.31,129255191.0
2006-11-09 02:21:00,104.313,104.317,104.305,104.315,85434640.0
2006-11-09 02:22:00,104.31,104.325,104.31,104.32,64315675.0
2006-11-09 02:23:00,104.32,104.32,104.275,104.32,41875881.0
2006-11-09 02:24:00,104.32,104.32,104.285,104.285,40686803.0
2006-11-09 02:25:00,104.285,104.323,104.285,104.323,38989708.0
2006-11-09 02:26:00,104.32,104.331,104.305,104.305,51080541.0
2006-11-09 02:27:00,104.315,104.32,104.31,104.32,34723419.0
2006-11-09 02:28:00,104.31,104.325,104.31,104.325,32148329.0
2006-11-09 02:29:00,104.313,104.321,104.308,104.308,46656510.0
2006-11-09 02:30:00,104.305,104.315,104.305,104.315,139490468.0
2006-11-09 02:31:00,104.303,104.339,104.3,104.339,40762109.0
2006-11-09 02:32:00,104.34,104.34,104.315,104.325,49635729.0
2006-11-09 02:33:00,104.323,104.323,104.29,104.315,71063180.0
2006-11-09 02:34:00,104.325,104.325,104.287,104.31,55996195.0
2006-11-09 02:35:00,104.305,104.32,104.29,104.32,125973415.0
2006-11-09 02:36:00,104.32,104.332,104.318,104.318,138825674.0
2006-11-09 02:37:00,104.32,104.327,104.316,104.325,47505394.0
2006-11-09 02:38:00,104.34,104.355,104.338,104.355,25658192.0
2006-11-09 02:39:00,104.36,104.36,104.335,104.345,139227851.0
2006-11-09 02:40:00,104.355,104.37,104.335,104.37,13970140.0
2006-11-09 02:41:00,104.365,104.371,104.32,104.345,33371137.0
2006-11-09 02:42:00,104.345,104.35,104.34,104.35,38163998.0
2006-11-09 02:43:00,104.35,104.35,104.337,104.35,51793174.0
2006-11-09 02:44:00,104.342,104.35,104.335,104.35,81559695.0
2006-11-09 02:45:00,104.347,104.37,104.34,104.36,33680078.0
2006-11-09 02:46:00,104.358,104.37,104.34,104.37,99662421.0
2006-11-09 02:47:00,104.373,104.39,104.365,104.378,46278486.0
2006-11-09 02:48:00,104.38,104.392,104.38,104.392,66528918.0
2006-11-09 02:49:00,104.4,104.405,104.38,104.38,40465938.0
2006-11-09 02:50:00,104.383,104.425,104.383,104.425,81141508.0
2006-11-09 02:51:00,104.393,104.43,104.393,104.393,55641997.0
2006-11-09 02:52:00,104.4,104.4,104.357,104.377,160924724.0
2006-11-09 02:53:00,104.382,104.4,104.335,104.395,56917821.0
2006-11-09 02:54:00,104.37,104.41,104.35,104.355,34106564.0
2006-11-09 02:55:00,104.365,104.365,104.315,104.35,51579813.0
2006-11-09 02:56:00,104.355,104.355,104.31,104.35,110790718.0
2006-11-09 02:57:00,104.36,104.383,104.33,104.335,93625124.0
2006-11-09 02:58:00,104.357,104.375,104.32,104.34,57868262.0
2006-11-09 02:59:00,104.333,104.333,104.283,104.283,51001647.0
2006-11-09 03:00:00,104.285,104.347,104.285,104.315,148233554.0
2006-11-09 03:01:00,104.35,104.362,104.347,104.35,77981172.0
2006-11-09 03:02:00,104.34,104.35,104.32,104.34,68678031.0
2006-11-09 03:03:00,104.335,104.335,104.3,104.32,43022248.0
2006-11-09 03:04:00,104.305,104.34,104.305,104.315,82278586.0
2006-11-09 03:05:00,104.325,104.35,104.315,104.34,97982751.0
2006-11-09 03:06:00,104.33,104.36,104.33,104.345,59645440.0
2006-11-09 03:07:00,104.345,104.365,104.34,104.365,165793240.0
2006-11-09 03:08:00,104.35,104.36,104.32,104.32,62198666.0
2006-11-09 03:09:00,104.32,104.345,104.32,104.345,41004424.0
2006-11-09 03:10:00,104.34,104.34,104.315,104.325,48772779.0
2006-11-09 03:11:00,104.33,104.33,104.292,104.33,54177239.0
2006-11-09 03:12:00,104.335,104.345,104.31,104.335,68751969.0
2006-11-09 03:13:00,104.333,104.333,104.305,104.332,45927990.0
2006-11-09 03:14:00,104.33,104.36,104.315,104.36,83461903.0
2006-11-09 03:15:00,104.345,104.37,104.325,104.355,41667034.0
2006-11-09 03:16:00,104.35,104.37,104.35,104.37,71343916.0
2006-11-09 03:17:00,104.367,104.37,104.349,104.355,79301825.0
2006-11-09 03:18:00,104.355,104.38,104.304,104.355,110840345.0
2006-11-09 03:19:00,104.375,104.4,104.355,104.4,114488779.0
2006-11-09 03:20:00,104.398,104.398,104.333,104.347,95793092.0
2006-11-09 03:21:00,104.35,104.354,104.335,104.35,97729956.0
2006-11-09 03:22:00,104.36,104.36,104.345,104.35,77462831.0
2006-11-09 03:23:00,104.34,104.34,104.3,104.33,44098180.0
2006-11-09 03:24:00,104.35,104.35,104.3,104.3,131446161.0
2006-11-09 03:25:00,104.3,104.33,104.3,104.33,74974449.0
2006-11-09 03:26:00,104.32,104.335,104.312,104.335,45621755.0
2006-11-09 03:27:00,104.325,104.342,104.305,104.342,86292838.0
2006-11-09 03:28:00,104.343,104.343,104.315,104.335,69768038.0
2006-11-09 03:29:00,104.335,104.345,104.32,104.345,87669809.0
2006-11-09 03:30:00,104.32,104.335,104.315,104.315,73207146.0
2006-11-09 03:31:00,104.32,104.32,104.285,104.29,86602255.0
2006-11-09 03:32:00,104.29,104.29,104.262,104.28,91513375.0
2006-11-09 03:33:00,104.275,104.295,104.265,104.285,40579385.0
2006-11-09 03:34:00,104.285,104.294,104.275,104.275,8292784.0
2006-11-09 03:35:00,104.28,104.287,104.24,104.265,115795389.0
2006-11-09 03:36:00,104.265,104.265,104.227,104.253,147205670.0
2006-11-09 03:37:00,104.255,104.275,104.25,104.275,65337551.0
2006-11-09 03:38:00,104.263,104.295,104.263,104.273,13374484.0
2006-11-09 03:39:00,104.263,104.267,104.216,104.26,48067705.0
2006-11-09 03:40:00,104.265,104.265,104.248,104.255,61869385.0
2006-11-09 03:41:00,104.255,104.255,104.23,104.23,41573649.0
2006-11-09 03:42:00,104.225,104.265,104.225,104.245,27996661.0
2006-11-09 03:43:00,104.245,104.27,104.245,104.255,44854420.0
2006-11-09 03:44:00,104.255,104.255,104.23,104.23,107689641.0
2006-11-09 03:45:00,104.22,104.26,104.22,104.253,37134388.0
2006-11-09 03:46:00,104.253,104.267,104.248,104.267,101527189.0
2006-11-09 03:47:00,104.265,104.295,104.265,104.295,41504994.0
2006-11-09 03:48:00,104.295,104.299,104.28,104.29,22185180.0
2006-11-09 03:49:00,104.3,104.31,104.295,104.31,97463836.0
2006-11-09 03:50:00,104.3,104.317,104.295,104.295,80152197.0
2006-11-09 03:51:00,104.31,104.31,104.275,104.285,28942006.0
2006-11-09 03:52:00,104.29,104.295,104.283,104.283,217443379.0
2006-11-09 03:53:00,104.28,104.295,104.278,104.295,49335739.0
2006-11-09 03:54:00,104.3,104.304,104.275,104.3,30717768.0
2006-11-09 03:55:00,104.278,104.278,104.258,104.258,69189114.0
2006-11-09 03:56:00,104.26,104.263,104.253,104.253,53468899.0
2006-11-09 03:57:00,104.255,104.265,104.24,104.252,156410100.0
2006-11-09 03:58:00,104.26,104.267,104.248,104.248,108378990.0
2006-11-09 03:59:00,104.23,104.26,104.201,104.26,131907144.0
2006-11-09 04:00:00,104.252,104.263,104.24,104.26,54175432.0
2006-11-09 04:01:00,104.25,104.25,104.227,104.227,29015091.0
2006-11-09 04:02:00,104.24,104.24,104.217,104.24,209104490.0
2006-11-09 04:03:00,104.235,104.245,104.22,104.23,91442377.0
2006-11-09 04:04:00,104.23,104.237,104.215,104.235,55230458.0
2006-11-09 04:05:00,104.24,104.24,104.22,104.235,16350735.0
2006-11-09 04:06:00,104.24,104.24,104.205,104.21,53153842.0
2006-11-09 04:07:00,104.185,104.2,104.185,104.195,83685962.0
2006-11-09 04:08:00,104.2,104.205,104.185,104.195,89801725.0
2006-11-09 04:09:00,104.19,104.206,104.19,104.205,68958377.0
2006-11-09 04:10:00,104.195,104.21,104.191,104.208,88043040.0
2006-11-09 04:11:00,104.21,104.21,104.195,104.2,71632899.0
2006-11-09 04:12:00,104.195,104.202,104.177,104.2,97523797.0
2006-11-09 04:13:00,104.2,104.203,104.185,104.203,48952312.0
2006-11-09 04:14:00,104.205,104.209,104.192,104.192,25024860.0
2006-11-09 04:15:00,104.2,104.2,104.16,104.2,103011659.0
2006-11-09 04:16:00,104.2,104.207,104.192,104.192,57763911.0
2006-11-09 04:17:00,104.195,104.205,104.177,104.177,124503223.0
2006-11-09 04:18:00,104.175,104.18,104.15,104.175,75572723.0
2006-11-09 04:19:00,104.18,104.18,104.157,104.16,74386069.0
2006-11-09 04:20:00,104.195,104.195,104.114,104.165,36176071.0
2006-11-09 04:21:00,104.18,104.18,104.16,104.175,85350257.0
2006-11-09 04:22:00,104.17,104.181,104.14,104.16,189837029.0
2006-11-09 04:23:00,104.16,104.18,104.16,104.18,208160894.0
2006-11-09 04:24:00,104.19,104.2,104.19,104.2,82583030.0
2006-11-09 04:25:00,104.203,104.207,104.16,104.193,191995311.0
2006-11-09 04:26:00,104.19,104.22,104.19,104.215,104732944.0
2006-11-09 04:28:00,104.22,104.22,104.195,104.215,53836994.0
2006-11-09 04:29:00,104.213,104.22,104.21,104.215,86016581.0
2006-11-09 04:31:00,104.225,104.225,104.201,104.22,143571763.0
2006-11-09 04:32:00,104.22,104.22,104.195,104.21,30425772.0
2006-11-09 04:33:00,104.215,104.22,104.187,104.21,134130182.0
2006-11-09 04:34:00,104.21,104.215,104.185,104.185,42955763.0
2006-11-09 04:35:00,104.195,104.21,104.192,104.21,37755817.0
2006-11-09 04:36:00,104.21,104.212,104.18,104.18,37494734.0
2006-11-09 04:37:00,104.195,104.215,104.195,104.213,49402808.0
2006-11-09 04:38:00,104.22,104.22,104.198,104.2,4257116.0
2006-11-09 04:39:00,104.205,104.216,104.205,104.215,75943078.0
2006-11-09 04:40:00,104.22,104.22,104.21,104.215,124322189.0
2006-11-09 04:41:00,104.175,104.22,104.175,104.21,85796768.0
2006-11-09 04:42:00,104.215,104.245,104.213,104.245,13479945.0
2006-11-09 04:43:00,104.235,104.24,104.218,104.24,42275407.0
2006-11-09 04:44:00,104.24,104.24,104.23,104.23,67563849.0
2006-11-09 04:45:00,104.24,104.25,104.22,104.235,35458542.0
2006-11-09 04:46:00,104.237,104.24,104.23,104.233,49648561.0
2006-11-09 04:48:00,104.233,104.233,104.22,104.225,87339725.0
2006-11-09 04:49:00,104.235,104.235,104.197,104.197,87693391.0
2006-11-09 04:50:00,104.21,104.211,104.21,104.21,30814317.0
2006-11-09 04:51:00,104.2,104.205,104.17,104.17,60307784.0
2006-11-09 04:52:00,104.173,104.19,104.171,104.19,126968635.0
2006-11-09 04:53:00,104.183,104.202,104.183,104.202,92036702.0
2006-11-09 04:54:00,104.195,104.217,104.195,104.203,63694607.0
2006-11-09 04:55:00,104.21,104.222,104.21,104.22,70105729.0
2006-11-09 04:56:00,104.225,104.248,104.18,104.208,75473860.0
2006-11-09 04:57:00,104.21,104.22,104.205,104.22,13039846.0
2006-11-09 04:58:00,104.215,104.225,104.215,104.225,8002291.0
2006-11-09 04:59:00,104.23,104.235,104.2,104.235,51470125.0
2006-11-09 05:00:00,104.23,104.23,104.198,104.218,126267207.0
2006-11-09 05:01:00,104.22,104.23,104.219,104.222,32034496.0
2006-11-09 05:02:00,104.225,104.226,104.215,104.225,47261680.0
2006-11-09 05:03:00,104.192,104.225,104.191,104.205,55956142.0
2006-11-09 05:05:00,104.205,104.222,104.2,104.215,102098285.0
2006-11-09 05:06:00,104.208,104.22,104.208,104.215,26193373.0
2006-11-09 05:07:00,104.203,104.22,104.201,104.22,79065042.0
2006-11-09 05:09:00,104.22,104.22,104.205,104.21,100321363.0
2006-11-09 05:10:00,104.215,104.215,104.21,104.21,10425608.0
2006-11-09 05:12:00,104.21,104.215,104.193,104.195,9222883.0
2006-11-09 05:13:00,104.19,104.219,104.18,104.18,95339753.0
2006-11-09 05:14:00,104.19,104.202,104.19,104.19,109712500.0
2006-11-09 05:15:00,104.145,104.225,104.145,104.178,76432531.0
2006-11-09 05:16:00,104.185,104.195,104.175,104.195,41587798.0
2006-11-09 05:17:00,104.2,104.215,104.185,104.215,88217872.0
2006-11-09 05:18:00,104.21,104.214,104.195,104.2,39782737.0
2006-11-09 05:19:00,104.2,104.225,104.2,104.225,115978718.0
2006-11-09 05:20:00,104.228,104.228,104.218,104.22,24053090.0
2006-11-09 05:21:00,104.215,104.223,104.19,104.21,205258612.0
2006-11-09 05:22:00,104.215,104.222,104.208,104.215,84378053.0
2006-11-09 05:23:00,104.202,104.218,104.202,104.215,58465304.0
2006-11-09 05:24:00,104.215,104.215,104.21,104.21,18929074.0
2006-11-09 05:25:00,104.205,104.221,104.182,104.217,58622004.0
2006-11-09 05:28:00,104.22,104.234,104.212,104.212,29064326.0
2006-11-09 05:29:00,104.22,104.22,104.205,104.22,57668380.0
2006-11-09 05:30:00,104.213,104.223,104.213,104.223,58562897.0
2006-11-09 05:31:00,104.235,104.235,104.22,104.222,49065722.0
2006-11-09 05:32:00,104.223,104.23,104.215,104.225,53955348.0
2006-11-09 05:33:00,104.222,104.224,104.195,104.198,78057539.0
2006-11-09 05:34:00,104.21,104.213,104.193,104.205,99280693.0
2006-11-09 05:35:00,104.203,104.203,104.19,104.195,36084453.0
2006-11-09 05:36:00,104.195,104.207,104.183,104.183,75029453.0
2006-11-09 05:37:00,104.195,104.21,104.172,104.195,123170192.0
2006-11-09 05:38:00,104.2,104.2,104.183,104.198,109724353.0
2006-11-09 05:39:00,104.2,104.216,104.177,104.203,61763432.0
2006-11-09 05:40:00,104.21,104.215,104.185,104.215,76146026.0
2006-11-09 05:42:00,104.215,104.225,104.21,104.21,58393583.0
2006-11-09 05:43:00,104.215,104.225,104.21,104.21,94644278.0
2006-11-09 05:44:00,104.205,104.205,104.195,104.205,36865211.0
2006-11-09 05:45:00,104.205,104.21,104.202,104.202,38026878.0
2006-11-09 05:46:00,104.21,104.235,104.193,104.193,60755285.0
2006-11-09 05:47:00,104.19,104.19,104.175,104.175,98106782.0
2006-11-09 05:48:00,104.19,104.195,104.177,104.187,127653950.0
2006-11-09 05:49:00,104.195,104.218,104.165,104.165,79502014.0
2006-11-09 05:50:00,104.195,104.212,104.195,104.205,53744538.0
2006-11-09 05:51:00,104.19,104.205,104.183,104.183,30743742.0
2006-11-09 05:52:00,104.18,104.19,104.177,104.185,85278567.0
2006-11-09 05:53:00,104.185,104.19,104.185,104.185,10664531.0
2006-11-09 05:54:00,104.183,104.195,104.183,104.195,68438275.0
2006-11-09 05:55:00,104.19,104.215,104.19,104.215,103572284.0
2006-11-09 05:56:00,104.215,104.221,104.19,104.2,172441681.0
2006-11-09 05:57:00,104.215,104.215,104.187,104.19,33015416.0
2006-11-09 05:58:00,104.202,104.202,104.185,104.2,62025496.0
2006-11-09 05:59:00,104.195,104.201,104.178,104.185,30644384.0
2006-11-09 06:00:00,104.178,104.203,104.144,104.203,53979590.0
2006-11-09 06:01:00,104.205,104.208,104.195,104.202,34863995.0
2006-11-09 06:02:00,104.195,104.215,104.195,104.2,37791521.0
2006-11-09 06:03:00,104.215,104.215,104.198,104.205,46538221.0
2006-11-09 06:04:00,104.203,104.21,104.195,104.195,57519494.0
2006-11-09 06:05:00,104.195,104.2,104.192,104.192,67345590.0
2006-11-09 06:06:00,104.2,104.2,104.16,104.17,81717997.0
2006-11-09 06:07:00,104.18,104.18,104.169,104.17,37924260.0
2006-11-09 06:08:00,104.175,104.175,104.15,104.15,30528020.0
2006-11-09 06:09:00,104.155,104.19,104.155,104.19,195554590.0
2006-11-09 06:10:00,104.2,104.22,104.175,104.22,62536566.0
2006-11-09 06:11:00,104.22,104.22,104.212,104.212,76988805.0
2006-11-09 06:12:00,104.22,104.22,104.21,104.213,96332715.0
2006-11-09 06:13:00,104.21,104.22,104.21,104.22,202635401.0
2006-11-09 06:15:00,104.205,104.213,104.193,104.193,69528090.0
2006-11-09 06:16:00,104.195,104.2,104.19,104.192,44537538.0
2006-11-09 06:17:00,104.195,104.195,104.18,104.19,165593881.0
2006-11-09 06:18:00,104.2,104.2,104.193,104.193,110459996.0
2006-11-09 06:19:00,104.2,104.205,104.192,104.205,31082159.0
2006-11-09 06:20:00,104.2,104.2,104.19,104.192,38883448.0
2006-11-09 06:21:00,104.195,104.2,104.188,104.2,155418194.0
2006-11-09 06:22:00,104.2,104.2,104.182,104.185,29753121.0
2006-11-09 06:23:00,104.185,104.19,104.167,104.19,29678960.0
2006-11-09 06:24:00,104.185,104.185,104.18,104.185,49166296.0
2006-11-09 06:25:00,104.18,104.19,104.175,104.183,97564173.0
2006-11-09 06:26:00,104.185,104.199,104.175,104.185,27260353.0
2006-11-09 06:28:00,104.183,104.19,104.17,104.17,95537764.0
2006-11-09 06:29:00,104.167,104.195,104.167,104.19,58242913.0
2006-11-09 06:30:00,104.19,104.19,104.178,104.185,85866763.0
2006-11-09 06:31:00,104.19,104.19,104.178,104.19,26885375.0
2006-11-09 06:33:00,104.18,104.19,104.18,104.19,200758572.0
2006-11-09 06:34:00,104.195,104.195,104.171,104.187,61730259.0
2006-11-09 06:35:00,104.19,104.2,104.164,104.175,76906478.0
2006-11-09 06:36:00,104.185,104.195,104.18,104.185,29460771.0
2006-11-09 06:37:00,104.18,104.2,104.18,104.19,126447174.0
2006-11-09 06:38:00,104.195,104.2,104.175,104.2,36870928.0
2006-11-09 06:39:00,104.19,104.202,104.19,104.195,103882283.0
2006-11-09 06:40:00,104.19,104.2,104.19,104.2,53093148.0
2006-11-09 06:41:00,104.198,104.2,104.195,104.195,57751124.0
2006-11-09 06:42:00,104.195,104.205,104.19,104.19,29272926.0
2006-11-09 06:43:00,104.19,104.205,104.19,104.192,76742763.0
2006-11-09 06:44:00,104.2,104.2,104.18,104.195,154693829.0
2006-11-09 06:45:00,104.195,104.197,104.192,104.195,39412055.0
2006-11-09 06:47:00,104.2,104.205,104.195,104.205,93822014.0
2006-11-09 06:48:00,104.202,104.212,104.194,104.2,51080143.0
2006-11-09 06:50:00,104.185,104.213,104.185,104.205,47943645.0
2006-11-09 06:51:00,104.205,104.218,104.2,104.21,103156226.0
2006-11-09 06:52:00,104.203,104.22,104.181,104.22,71395654.0
2006-11-09 06:53:00,104.215,104.219,104.205,104.205,62426148.0
2006-11-09 06:54:00,104.2,104.215,104.197,104.2,105692420.0
2006-11-09 06:55:00,104.205,104.21,104.2,104.2,98363452.0
2006-11-09 06:56:00,104.205,104.215,104.195,104.203,64838664.0
2006-11-09 06:57:00,104.215,104.215,104.2,104.205,40457936.0
2006-11-09 06:58:00,104.195,104.23,104.192,104.215,104305444.0
2006-11-09 06:59:00,104.215,104.215,104.16,104.175,47079898.0
2006-11-09 07:00:00,104.175,104.185,104.175,104.185,80930336.0
2006-11-09 07:01:00,104.19,104.201,104.185,104.185,86615698.0
2006-11-09 07:02:00,104.183,104.2,104.182,104.195,61990206.0
2006-11-09 07:03:00,104.188,104.215,104.188,104.215,55503471.0
2006-11-09 07:04:00,104.215,104.22,104.21,104.21,98106881.0
2006-11-09 07:05:00,104.215,104.215,104.186,104.205,57172378.0
2006-11-09 07:06:00,104.21,104.216,104.142,104.2,79021837.0
2006-11-09 07:07:00,104.205,104.212,104.205,104.212,8193583.0
2006-11-09 07:08:00,104.215,104.225,104.215,104.22,23263765.0
2006-11-09 07:10:00,104.205,104.23,104.205,104.215,132977912.0
2006-11-09 07:11:00,104.22,104.222,104.201,104.203,57536669.0
2006-11-09 07:12:00,104.205,104.215,104.204,104.205,40699633.0
2006-11-09 07:13:00,104.21,104.22,104.205,104.22,27442535.0
2006-11-09 07:15:00,104.215,104.215,104.185,104.185,25828883.0
2006-11-09 07:16:00,104.185,104.199,104.181,104.192,94213539.0
2006-11-09 07:18:00,104.205,104.205,104.186,104.19,76842404.0
2006-11-09 07:19:00,104.185,104.219,104.165,104.165,28274917.0
2006-11-09 07:20:00,104.203,104.217,104.203,104.215,77036763.0
2006-11-09 07:21:00,104.215,104.24,104.215,104.225,92194563.0
2006-11-09 07:22:00,104.225,104.23,104.2,104.23,53800798.0
2006-11-09 07:23:00,104.22,104.24,104.22,104.225,68520815.0
2006-11-09 07:24:00,104.22,104.23,104.22,104.23,47335179.0
2006-11-09 07:25:00,104.22,104.224,104.22,104.22,140678974.0
2006-11-09 07:26:00,104.21,104.22,104.21,104.215,248236947.0
2006-11-09 07:27:00,104.21,104.225,104.208,104.22,99943688.0
2006-11-09 07:28:00,104.21,104.23,104.185,104.23,31888561.0
2006-11-09 07:29:00,104.225,104.229,104.215,104.22,69885801.0
2006-11-09 07:30:00,104.215,104.233,104.215,104.225,49235242.0
2006-11-09 07:31:00,104.215,104.221,104.207,104.21,15925186.0
2006-11-09 07:32:00,104.205,104.21,104.195,104.21,89451438.0
2006-11-09 07:33:00,104.205,104.21,104.198,104.205,83355062.0
2006-11-09 07:34:00,104.21,104.213,104.193,104.2,84767614.0
2006-11-09 07:35:00,104.195,104.215,104.165,104.215,34406687.0
2006-11-09 07:37:00,104.215,104.217,104.203,104.203,43904835.0
2006-11-09 07:38:00,104.21,104.21,104.187,104.19,76159257.0
2006-11-09 07:39:00,104.19,104.217,104.19,104.21,59442134.0
2006-11-09 07:40:00,104.215,104.215,104.2,104.21,73736907.0
2006-11-09 07:41:00,104.2,104.215,104.2,104.215,33538326.0
2006-11-09 07:42:00,104.21,104.221,104.207,104.213,107191004.0
2006-11-09 07:43:00,104.22,104.222,104.2,104.2,194788965.0
2006-11-09 07:45:00,104.21,104.22,104.19,104.19,34425147.0
2006-11-09 07:46:00,104.21,104.222,104.205,104.205,73210857.0
2006-11-09 07:47:00,104.205,104.225,104.205,104.215,82390403.0
2006-11-09 07:48:00,104.215,104.23,104.21,104.23,31773520.0
2006-11-09 07:49:00,104.223,104.23,104.22,104.222,39944648.0
2006-11-09 07:50:00,104.215,104.254,104.178,104.178,60599355.0
2006-11-09 07:51:00,104.185,104.195,104.16,104.175,34529950.0
2006-11-09 07:52:00,104.175,104.2,104.16,104.2,14992743.0
2006-11-09 07:53:00,104.195,104.203,104.158,104.158,15662786.0
2006-11-09 07:54:00,104.175,104.188,104.174,104.188,31957717.0
2006-11-09 07:55:00,104.19,104.21,104.185,104.19,72546033.0
2006-11-09 07:57:00,104.175,104.19,104.17,104.178,100414837.0
2006-11-09 07:58:00,104.19,104.19,104.177,104.18,26803836.0
2006-11-09 08:00:00,104.17,104.215,104.169,104.215,24767451.0
2006-11-09 08:01:00,104.215,104.22,104.204,104.22,59391297.0
2006-11-09 08:02:00,104.215,104.232,104.215,104.222,119857520.0
2006-11-09 08:03:00,104.22,104.235,104.217,104.217,422632769.0
2006-11-09 08:04:00,104.223,104.239,104.21,104.235,281850551.0
2006-11-09 08:05:00,104.24,104.24,104.219,104.225,99532729.0
2006-11-09 08:06:00,104.225,104.225,104.21,104.21,79940640.0
2006-11-09 08:07:00,104.215,104.238,104.215,104.235,389506652.0
2006-11-09 08:08:00,104.215,104.23,104.185,104.205,20845530.0
2006-11-09 08:09:00,104.188,104.215,104.188,104.188,177544729.0
2006-11-09 08:10:00,104.195,104.216,104.193,104.193,436450181.0
2006-11-09 08:11:00,104.192,104.22,104.192,104.205,42947994.0
2006-11-09 08:12:00,104.197,104.2,104.185,104.185,181848621.0
2006-11-09 08:13:00,104.2,104.205,104.193,104.2,24453892.0
2006-11-09 08:14:00,104.2,104.2,104.182,104.185,93885952.0
2006-11-09 08:15:00,104.16,104.195,104.16,104.195,19872416.0
2006-11-09 08:16:00,104.195,104.21,104.185,104.21,101769151.0
2006-11-09 08:17:00,104.2,104.215,104.2,104.205,59668642.0
2006-11-09 08:18:00,104.21,104.21,104.198,104.2,106673254.0
2006-11-09 08:19:00,104.195,104.221,104.195,104.22,168592857.0
2006-11-09 08:20:00,104.22,104.22,104.202,104.205,69998703.0
2006-11-09 08:21:00,104.198,104.209,104.175,104.2,46996097.0
2006-11-09 08:22:00,104.205,104.215,104.189,104.19,91897201.0
2006-11-09 08:23:00,104.195,104.217,104.195,104.215,263827875.0
2006-11-09 08:24:00,104.21,104.22,104.21,104.215,11659862.0
2006-11-09 08:25:00,104.22,104.22,104.205,104.22,46695749.0
2006-11-09 08:26:00,104.215,104.215,104.182,104.182,90283831.0
2006-11-09 08:27:00,104.185,104.208,104.165,104.19,42261029.0
2006-11-09 08:28:00,104.19,104.19,104.158,104.158,75085007.0
2006-11-09 08:29:00,104.16,104.19,104.158,104.19,48738876.0
2006-11-09 08:30:00,104.205,104.205,104.17,104.17,400067432.0
2006-11-09 08:31:00,104.175,104.175,104.13,104.13,164700770.0
2006-11-09 08:32:00,104.135,104.19,104.135,104.175,62673800.0
2006-11-09 08:33:00,104.18,104.18,104.12,104.12,171466176.0
2006-11-09 08:34:00,104.12,104.155,104.113,104.12,47456876.0
2006-11-09 08:35:00,104.125,104.153,104.125,104.153,82786995.0
2006-11-09 08:36:00,104.15,104.16,104.122,104.16,88322436.0
2006-11-09 08:37:00,104.155,104.164,104.155,104.16,89887528.0
2006-11-09 08:38:00,104.153,104.16,104.145,104.15,152638141.0
2006-11-09 08:39:00,104.157,104.175,104.133,104.15,41157999.0
2006-11-09 08:40:00,104.15,104.16,104.118,104.127,74309713.0
2006-11-09 08:41:00,104.125,104.165,104.125,104.14,405732214.0
2006-11-09 08:42:00,104.145,104.17,104.14,104.17,91164243.0
2006-11-09 08:43:00,104.162,104.163,104.125,104.155,123513332.0
2006-11-09 08:44:00,104.16,104.16,104.147,104.155,91315479.0
2006-11-09 08:45:00,104.16,104.177,104.152,104.165,660057344.0
2006-11-09 08:46:00,104.17,104.175,104.15,104.162,466900105.0
2006-11-09 08:47:00,104.165,104.185,104.158,104.185,86605311.0
2006-11-09 08:48:00,104.18,104.202,104.17,104.18,40955733.0
2006-11-09 08:49:00,104.18,104.189,104.176,104.185,231806018.0
2006-11-09 08:50:00,104.185,104.185,104.135,104.155,15014925.0
2006-11-09 08:51:00,104.15,104.172,104.15,104.16,602891503.0
2006-11-09 08:52:00,104.16,104.175,104.144,104.17,470493497.0
2006-11-09 08:53:00,104.163,104.179,104.15,104.153,578431127.0
2006-11-09 08:54:00,104.16,104.172,104.157,104.157,83402697.0
2006-11-09 08:55:00,104.17,104.195,104.17,104.195,278366364.0
2006-11-09 08:56:00,104.17,104.182,104.17,104.18,364004324.0
2006-11-09 08:57:00,104.162,104.195,104.162,104.195,121267177.0
2006-11-09 08:58:00,104.2,104.213,104.2,104.213,66240257.0
2006-11-09 08:59:00,104.215,104.22,104.17,104.205,55768070.0
2006-11-09 09:00:00,104.203,104.211,104.2,104.2,68977032.0
2006-11-09 09:01:00,104.155,104.246,104.155,104.19,246362714.0
2006-11-09 09:02:00,104.19,104.197,104.175,104.18,160393284.0
2006-11-09 09:03:00,104.18,104.18,104.145,104.145,87667862.0
2006-11-09 09:04:00,104.14,104.196,104.14,104.19,162000904.0
2006-11-09 09:05:00,104.2,104.205,104.193,104.205,109588672.0
2006-11-09 09:06:00,104.205,104.213,104.19,104.195,294342159.0
2006-11-09 09:07:00,104.2,104.21,104.181,104.185,43529855.0
2006-11-09 09:08:00,104.215,104.215,104.198,104.198,311674027.0
2006-11-09 09:09:00,104.21,104.21,104.195,104.207,77384150.0
2006-11-09 09:11:00,104.205,104.215,104.2,104.21,44254859.0
2006-11-09 09:12:00,104.205,104.21,104.153,104.205,161166602.0
2006-11-09 09:13:00,104.197,104.206,104.173,104.185,74171892.0
2006-11-09 09:14:00,104.185,104.2,104.143,104.2,248049331.0
2006-11-09 09:15:00,104.205,104.215,104.205,104.215,119415531.0
2006-11-09 09:16:00,104.215,104.238,104.18,104.235,316380711.0
2006-11-09 09:17:00,104.24,104.255,104.229,104.255,244629798.0
2006-11-09 09:18:00,104.245,104.25,104.237,104.245,154663980.0
2006-11-09 09:19:00,104.24,104.251,104.23,104.24,221435270.0
2006-11-09 09:20:00,104.23,104.249,104.227,104.23,72109345.0
2006-11-09 09:21:00,104.23,104.251,104.23,104.235,252394890.0
2006-11-09 09:22:00,104.235,104.245,104.16,104.16,49270902.0
2006-11-09 09:23:00,104.205,104.215,104.19,104.195,351098106.0
2006-11-09 09:24:00,104.193,104.219,104.188,104.188,67816246.0
2006-11-09 09:25:00,104.195,104.225,104.17,104.225,62606736.0
2006-11-09 09:26:00,104.223,104.232,104.21,104.21,116513027.0
2006-11-09 09:27:00,104.22,104.22,104.148,104.19,208180469.0
2006-11-09 09:28:00,104.188,104.2,104.148,104.18,69049820.0
2006-11-09 09:29:00,104.19,104.192,104.155,104.155,44181490.0
2006-11-09 09:30:00,104.16,104.21,104.16,104.21,93628837.0
2006-11-09 09:31:00,104.21,104.22,104.204,104.205,138131080.0
2006-11-09 09:32:00,104.195,104.215,104.15,104.17,99562181.0
2006-11-09 09:33:00,104.175,104.195,104.115,104.15,434874351.0
2006-11-09 09:34:00,104.15,104.215,104.15,104.215,104419984.0
2006-11-09 09:35:00,104.225,104.225,104.19,104.195,54127032.0
2006-11-09 09:36:00,104.2,104.25,104.18,104.233,93620939.0
2006-11-09 09:37:00,104.24,104.26,104.225,104.245,26457009.0
2006-11-09 09:38:00,104.245,104.245,104.175,104.2,54911221.0
2006-11-09 09:39:00,104.21,104.21,104.127,104.17,183719033.0
2006-11-09 09:40:00,104.17,104.198,104.16,104.188,168820747.0
2006-11-09 09:41:00,104.205,104.213,104.185,104.205,133842258.0
2006-11-09 09:42:00,104.207,104.231,104.203,104.22,36209758.0
2006-11-09 09:43:00,104.205,104.23,104.205,104.23,41325265.0
2006-11-09 09:44:00,104.235,104.235,104.215,104.23,104402315.0
2006-11-09 09:45:00,104.23,104.236,104.182,104.232,716407546.0
2006-11-09 09:46:00,104.24,104.249,104.23,104.23,326512951.0
2006-11-09 09:47:00,104.225,104.225,104.188,104.215,44916886.0
2006-11-09 09:48:00,104.215,104.215,104.17,104.193,24132823.0
2006-11-09 09:49:00,104.192,104.2,104.15,104.2,88185184.0
2006-11-09 09:50:00,104.193,104.2,104.165,104.2,65844830.0
2006-11-09 09:51:00,104.205,104.213,104.19,104.213,91127801.0
2006-11-09 09:52:00,104.22,104.22,104.157,104.22,124480165.0
2006-11-09 09:53:00,104.215,104.215,104.158,104.2,581769241.0
2006-11-09 09:54:00,104.19,104.21,104.16,104.198,199564398.0
2006-11-09 09:55:00,104.2,104.205,104.145,104.16,41972249.0
2006-11-09 09:56:00,104.165,104.175,104.11,104.145,170582173.0
2006-11-09 09:57:00,104.17,104.177,104.153,104.153,63048824.0
2006-11-09 09:58:00,104.175,104.177,104.093,104.125,399930412.0
2006-11-09 09:59:00,104.12,104.174,104.12,104.16,202458013.0
2006-11-09 10:00:00,104.173,104.173,104.145,104.145,84790646.0
2006-11-09 10:01:00,104.165,104.173,104.127,104.145,124069902.0
2006-11-09 10:02:00,104.15,104.165,104.077,104.165,166324077.0
2006-11-09 10:03:00,104.143,104.17,104.12,104.12,81673266.0
2006-11-09 10:04:00,104.108,104.17,104.086,104.137,1518050278.0
2006-11-09 10:05:00,104.14,104.156,104.099,104.145,138643263.0
2006-11-09 10:06:00,104.165,104.175,104.15,104.17,76111014.0
2006-11-09 10:07:00,104.165,104.189,104.165,104.165,147054142.0
2006-11-09 10:08:00,104.188,104.188,104.129,104.175,70374737.0
2006-11-09 10:09:00,104.175,104.175,104.122,104.17,73047721.0
2006-11-09 10:10:00,104.17,104.17,104.132,104.165,218793999.0
2006-11-09 10:11:00,104.165,104.189,104.125,104.17,89833484.0
2006-11-09 10:12:00,104.165,104.175,104.113,104.153,66728305.0
2006-11-09 10:13:00,104.165,104.165,104.11,104.145,39030021.0
2006-11-09 10:14:00,104.13,104.145,104.115,104.14,74096348.0
2006-11-09 10:15:00,104.14,104.14,104.115,104.115,114333584.0
2006-11-09 10:16:00,104.115,104.15,104.115,104.125,88389098.0
2006-11-09 10:17:00,104.12,104.175,104.12,104.16,37198298.0
2006-11-09 10:18:00,104.155,104.18,104.123,104.162,24823291.0
2006-11-09 10:19:00,104.17,104.17,104.152,104.152,25028450.0
2006-11-09 10:20:00,104.153,104.16,104.15,104.153,40834201.0
2006-11-09 10:21:00,104.13,104.15,104.115,104.15,79840834.0
2006-11-09 10:22:00,104.15,104.165,104.125,104.165,27912782.0
2006-11-09 10:23:00,104.165,104.175,104.157,104.175,60248670.0
2006-11-09 10:24:00,104.155,104.185,104.13,104.155,39629554.0
2006-11-09 10:25:00,104.15,104.15,104.113,104.14,69078961.0
2006-11-09 10:26:00,104.145,104.145,104.112,104.137,53705296.0
2006-11-09 10:27:00,104.145,104.155,104.135,104.135,77944831.0
2006-11-09 10:28:00,104.115,104.167,104.105,104.13,98103060.0
2006-11-09 10:29:00,104.115,104.13,104.1,104.1,40429395.0
2006-11-09 10:30:00,104.105,104.135,104.085,104.115,114036579.0
2006-11-09 10:31:00,104.12,104.121,104.1,104.11,26249386.0
2006-11-09 10:32:00,104.105,104.137,104.105,104.12,34769040.0
2006-11-09 10:33:00,104.125,104.145,104.095,104.145,20220668.0
2006-11-09 10:34:00,104.135,104.139,104.12,104.12,72565107.0
2006-11-09 10:35:00,104.125,104.125,104.095,104.095,40469016.0
2006-11-09 10:36:00,104.118,104.13,104.108,104.115,27147243.0
2006-11-09 10:37:00,104.115,104.123,104.11,104.12,47592723.0
2006-11-09 10:38:00,104.12,104.128,104.093,104.095,82987890.0
2006-11-09 10:39:00,104.12,104.135,104.11,104.135,216636803.0
2006-11-09 10:40:00,104.133,104.145,104.123,104.145,82408994.0
2006-11-09 10:41:00,104.145,104.145,104.13,104.138,30996799.0
2006-11-09 10:42:00,104.135,104.14,104.12,104.14,76923399.0
2006-11-09 10:43:00,104.12,104.14,104.12,104.14,36058015.0
2006-11-09 10:44:00,104.14,104.149,104.137,104.143,182202416.0
2006-11-09 10:45:00,104.14,104.163,104.14,104.15,46670568.0
2006-11-09 10:46:00,104.153,104.169,104.153,104.16,63547632.0
2006-11-09 10:47:00,104.16,104.194,104.16,104.19,86710603.0
2006-11-09 10:48:00,104.18,104.18,104.122,104.165,46122351.0
2006-11-09 10:49:00,104.175,104.175,104.133,104.17,56604848.0
2006-11-09 10:50:00,104.157,104.173,104.123,104.15,133511829.0
2006-11-09 10:51:00,104.155,104.17,104.122,104.15,52485255.0
2006-11-09 10:52:00,104.15,104.164,104.14,104.15,104934516.0
2006-11-09 10:53:00,104.135,104.17,104.135,104.17,71152353.0
2006-11-09 10:54:00,104.165,104.182,104.14,104.165,35206200.0
2006-11-09 10:55:00,104.17,104.19,104.135,104.165,49456212.0
2006-11-09 10:56:00,104.165,104.175,104.135,104.165,94494309.0
2006-11-09 10:57:00,104.143,104.193,104.135,104.16,77255972.0
2006-11-09 10:58:00,104.155,104.165,104.14,104.155,38501882.0
2006-11-09 10:59:00,104.155,104.172,104.155,104.165,133916021.0
2006-11-09 11:00:00,104.175,104.182,104.125,104.18,49505842.0
2006-11-09 11:01:00,104.14,104.17,104.14,104.16,60843184.0
2006-11-09 11:02:00,104.17,104.19,104.145,104.19,36631990.0
2006-11-09 11:03:00,104.185,104.19,104.178,104.19,91639051.0
2006-11-09 11:04:00,104.16,104.175,104.16,104.16,74484500.0
2006-11-09 11:05:00,104.155,104.173,104.148,104.173,59942747.0
2006-11-09 11:06:00,104.175,104.175,104.12,104.12,67200482.0
2006-11-09 11:07:00,104.135,104.155,104.118,104.118,47043855.0
2006-11-09 11:08:00,104.123,104.155,104.123,104.123,112822006.0
2006-11-09 11:09:00,104.13,104.165,104.12,104.123,76552400.0
2006-11-09 11:10:00,104.165,104.185,104.15,104.185,100526931.0
2006-11-09 11:11:00,104.175,104.175,104.16,104.16,95916546.0
2006-11-09 11:12:00,104.155,104.185,104.155,104.17,67833423.0
2006-11-09 11:13:00,104.165,104.195,104.155,104.17,65594996.0
2006-11-09 11:14:00,104.18,104.195,104.155,104.155,110239206.0
2006-11-09 11:15:00,104.155,104.178,104.142,104.16,81120906.0
2006-11-09 11:16:00,104.175,104.19,104.16,104.19,132137570.0
2006-11-09 11:17:00,104.182,104.195,104.17,104.18,76235230.0
2006-11-09 11:18:00,104.175,104.18,104.13,104.16,42191753.0
2006-11-09 11:19:00,104.155,104.18,104.155,104.175,24979950.0
2006-11-09 11:20:00,104.16,104.19,104.105,104.165,62406751.0
2006-11-09 11:21:00,104.165,104.175,104.16,104.16,61405445.0
2006-11-09 11:22:00,104.165,104.21,104.16,104.19,41245045.0
2006-11-09 11:23:00,104.185,104.205,104.146,104.195,89497498.0
2006-11-09 11:24:00,104.198,104.207,104.193,104.193,54561919.0
2006-11-09 11:25:00,104.175,104.205,104.174,104.205,16993379.0
2006-11-09 11:26:00,104.21,104.21,104.175,104.175,123361185.0
2006-11-09 11:27:00,104.205,104.205,104.185,104.185,92364905.0
2006-11-09 11:28:00,104.195,104.195,104.177,104.185,61460412.0
2006-11-09 11:29:00,104.18,104.205,104.18,104.18,226988594.0
2006-11-09 11:30:00,104.172,104.19,104.17,104.17,287809314.0
2006-11-09 11:31:00,104.18,104.21,104.15,104.17,239454484.0
2006-11-09 11:32:00,104.18,104.19,104.165,104.185,69775171.0
2006-11-09 11:33:00,104.18,104.193,104.165,104.193,42458336.0
2006-11-09 11:34:00,104.192,104.21,104.191,104.21,177546517.0
2006-11-09 11:35:00,104.203,104.203,104.163,104.163,67058259.0
2006-11-09 11:36:00,104.145,104.181,104.145,104.173,58301160.0
2006-11-09 11:37:00,104.18,104.18,104.14,104.15,112072799.0
2006-11-09 11:38:00,104.155,104.155,104.13,104.145,41646154.0
2006-11-09 11:39:00,104.15,104.17,104.15,104.17,78662975.0
2006-11-09 11:40:00,104.18,104.18,104.135,104.16,22627963.0
2006-11-09 11:41:00,104.16,104.173,104.087,104.12,85583262.0
2006-11-09 11:42:00,104.11,104.119,104.1,104.115,106171456.0
2006-11-09 11:43:00,104.12,104.139,104.115,104.12,102525077.0
2006-11-09 11:44:00,104.115,104.155,104.113,104.145,60702643.0
2006-11-09 11:45:00,104.135,104.135,104.123,104.13,65946369.0
2006-11-09 11:46:00,104.122,104.135,104.115,104.125,60739384.0
2006-11-09 11:47:00,104.12,104.14,104.118,104.14,133294683.0
2006-11-09 11:48:00,104.135,104.138,104.11,104.127,50629334.0
2006-11-09 11:49:00,104.125,104.125,104.105,104.105,36089560.0
2006-11-09 11:50:00,104.107,104.145,104.107,104.138,103821467.0
2006-11-09 11:51:00,104.13,104.16,104.12,104.16,98406655.0
2006-11-09 11:52:00,104.16,104.19,104.135,104.163,110780714.0
2006-11-09 11:53:00,104.17,104.185,104.159,104.17,18862644.0
2006-11-09 11:54:00,104.165,104.173,104.155,104.155,37507805.0
2006-11-09 11:55:00,104.135,104.15,104.135,104.15,84265533.0
2006-11-09 11:56:00,104.142,104.148,104.099,104.13,121299461.0
2006-11-09 11:57:00,104.13,104.135,104.125,104.125,114678822.0
2006-11-09 11:58:00,104.125,104.144,104.125,104.135,68592345.0
2006-11-09 11:59:00,104.14,104.17,104.14,104.17,105655954.0
2006-11-09 12:00:00,104.17,104.218,104.17,104.218,114231655.0
2006-11-09 12:01:00,104.215,104.215,104.175,104.19,40935296.0
2006-11-09 12:02:00,104.2,104.225,104.2,104.225,35364225.0
2006-11-09 12:03:00,104.23,104.242,104.22,104.22,76929604.0
2006-11-09 12:04:00,104.2,104.228,104.19,104.215,142498227.0
2006-11-09 12:05:00,104.21,104.21,104.18,104.195,141998503.0
2006-11-09 12:06:00,104.2,104.213,104.188,104.2,385349980.0
2006-11-09 12:07:00,104.203,104.215,104.195,104.205,23878022.0
2006-11-09 12:08:00,104.22,104.22,104.16,104.187,51892584.0
2006-11-09 12:09:00,104.185,104.21,104.178,104.202,67280539.0
2006-11-09 12:10:00,104.2,104.22,104.2,104.2,84068414.0
2006-11-09 12:11:00,104.205,104.233,104.19,104.233,87089930.0
2006-11-09 12:12:00,104.235,104.235,104.185,104.2,66341080.0
2006-11-09 12:13:00,104.198,104.22,104.183,104.22,78135321.0
2006-11-09 12:14:00,104.23,104.23,104.175,104.175,88898561.0
2006-11-09 12:15:00,104.173,104.205,104.156,104.185,90100143.0
2006-11-09 12:16:00,104.18,104.195,104.173,104.173,78961729.0
2006-11-09 12:17:00,104.172,104.175,104.165,104.165,67859106.0
2006-11-09 12:18:00,104.175,104.193,104.175,104.177,205349281.0
2006-11-09 12:19:00,104.182,104.193,104.168,104.193,81779742.0
2006-11-09 12:20:00,104.19,104.215,104.173,104.185,84432135.0
2006-11-09 12:21:00,104.145,104.205,104.145,104.195,57878176.0
2006-11-09 12:22:00,104.205,104.205,104.175,104.19,35068130.0
2006-11-09 12:23:00,104.195,104.215,104.17,104.21,53391386.0
2006-11-09 12:24:00,104.205,104.235,104.205,104.235,101994100.0
2006-11-09 12:25:00,104.222,104.238,104.182,104.212,45677545.0
2006-11-09 12:26:00,104.195,104.205,104.147,104.18,187504561.0
2006-11-09 12:27:00,104.195,104.2,104.177,104.2,17400351.0
2006-11-09 12:28:00,104.21,104.21,104.18,104.19,87170201.0
2006-11-09 12:29:00,104.2,104.2,104.173,104.195,23298877.0
2006-11-09 12:30:00,104.19,104.212,104.19,104.2,223129418.0
2006-11-09 12:31:00,104.207,104.22,104.201,104.22,19275399.0
2006-11-09 12:32:00,104.218,104.22,104.21,104.215,104122768.0
2006-11-09 12:33:00,104.215,104.22,104.195,104.22,101709863.0
2006-11-09 12:34:00,104.22,104.235,104.2,104.21,50012066.0
2006-11-09 12:35:00,104.213,104.22,104.21,104.22,39197065.0
2006-11-09 12:36:00,104.215,104.225,104.205,104.205,37119691.0
2006-11-09 12:37:00,104.225,104.225,104.202,104.21,43318506.0
2006-11-09 12:38:00,104.215,104.218,104.183,104.218,76471099.0
2006-11-09 12:39:00,104.225,104.232,104.195,104.195,37651939.0
2006-11-09 12:40:00,104.193,104.225,104.17,104.215,67007674.0
2006-11-09 12:41:00,104.21,104.21,104.2,104.2,45698740.0
2006-11-09 12:42:00,104.193,104.23,104.182,104.215,75882087.0
2006-11-09 12:43:00,104.21,104.225,104.21,104.22,84615621.0
2006-11-09 12:44:00,104.215,104.225,104.18,104.2,113766794.0
2006-11-09 12:45:00,104.21,104.225,104.2,104.225,151109132.0
2006-11-09 12:46:00,104.22,104.24,104.213,104.215,64008707.0
2006-11-09 12:47:00,104.22,104.22,104.168,104.198,69317786.0
2006-11-09 12:48:00,104.195,104.213,104.185,104.19,79564930.0
2006-11-09 12:49:00,104.195,104.22,104.19,104.22,80266825.0
2006-11-09 12:50:00,104.215,104.218,104.203,104.203,49123940.0
2006-11-09 12:51:00,104.2,104.215,104.195,104.195,183383360.0
2006-11-09 12:52:00,104.205,104.205,104.16,104.175,85341673.0
2006-11-09 12:53:00,104.17,104.183,104.14,104.183,56895600.0
2006-11-09 12:54:00,104.19,104.215,104.17,104.215,74360320.0
2006-11-09 12:55:00,104.23,104.245,104.19,104.19,14914949.0
2006-11-09 12:56:00,104.19,104.257,104.19,104.205,35272698.0
2006-11-09 12:57:00,104.247,104.25,104.231,104.25,127734726.0
2006-11-09 12:58:00,104.205,104.25,104.205,104.21,59662910.0
2006-11-09 12:59:00,104.215,104.215,104.202,104.21,26034643.0
2006-11-09 13:00:00,104.203,104.23,104.203,104.22,87315059.0
2006-11-09 13:01:00,104.22,104.275,104.22,104.27,22905248.0
2006-11-09 13:02:00,104.275,104.377,104.265,104.35,47272423.0
2006-11-09 13:03:00,104.355,104.407,104.345,104.365,30753252.0
2006-11-09 13:04:00,104.397,104.42,104.365,104.365,64108430.0
2006-11-09 13:05:00,104.375,104.398,104.343,104.367,92559061.0
2006-11-09 13:06:00,104.385,104.398,104.35,104.377,77521805.0
2006-11-09 13:07:00,104.415,104.415,104.337,104.408,34160645.0
2006-11-09 13:08:00,104.41,104.423,104.355,104.355,264204274.0
2006-11-09 13:09:00,104.37,104.407,104.34,104.36,97888733.0
2006-11-09 13:10:00,104.36,104.36,104.315,104.315,293910049.0
2006-11-09 13:11:00,104.335,104.34,104.31,104.31,72383067.0
2006-11-09 13:12:00,104.325,104.36,104.302,104.335,117452699.0
2006-11-09 13:13:00,104.34,104.343,104.305,104.305,73640601.0
2006-11-09 13:14:00,104.313,104.33,104.29,104.315,76905097.0
2006-11-09 13:15:00,104.305,104.36,104.305,104.33,124819199.0
2006-11-09 13:16:00,104.34,104.35,104.303,104.325,31918683.0
2006-11-09 13:17:00,104.325,104.36,104.31,104.36,63141981.0
2006-11-09 13:18:00,104.355,104.355,104.313,104.32,74824391.0
2006-11-09 13:19:00,104.335,104.35,104.315,104.335,84358988.0
2006-11-09 13:20:00,104.34,104.35,104.338,104.34,66085444.0
2006-11-09 13:21:00,104.328,104.337,104.324,104.33,79813399.0
2006-11-09 13:22:00,104.322,104.353,104.305,104.305,27082486.0
2006-11-09 13:23:00,104.33,104.35,104.315,104.317,105536346.0
2006-11-09 13:24:00,104.323,104.375,104.323,104.375,93099753.0
2006-11-09 13:25:00,104.33,104.405,104.33,104.405,84468150.0
2006-11-09 13:26:00,104.41,104.42,104.365,104.38,158247602.0
2006-11-09 13:27:00,104.385,104.397,104.365,104.397,146418621.0
2006-11-09 13:28:00,104.365,104.385,104.365,104.365,52250573.0
2006-11-09 13:29:00,104.37,104.385,104.33,104.36,20838337.0
2006-11-09 13:30:00,104.352,104.352,104.31,104.31,48621382.0
2006-11-09 13:31:00,104.32,104.32,104.28,104.305,54256537.0
2006-11-09 13:32:00,104.303,104.335,104.303,104.32,23459439.0
2006-11-09 13:33:00,104.33,104.347,104.305,104.347,107422581.0
2006-11-09 13:34:00,104.333,104.343,104.3,104.32,141719699.0
2006-11-09 13:35:00,104.315,104.34,104.295,104.34,80690952.0
2006-11-09 13:36:00,104.295,104.355,104.295,104.355,33336527.0
2006-11-09 13:37:00,104.355,104.355,104.31,104.31,39577626.0
2006-11-09 13:38:00,104.3,104.34,104.283,104.31,57689863.0
2006-11-09 13:39:00,104.313,104.335,104.302,104.335,111590123.0
2006-11-09 13:40:00,104.325,104.33,104.29,104.315,120950676.0
2006-11-09 13:41:00,104.28,104.315,104.248,104.315,78284976.0
2006-11-09 13:42:00,104.3,104.32,104.26,104.32,47793934.0
2006-11-09 13:43:00,104.32,104.32,104.31,104.315,77305771.0
2006-11-09 13:44:00,104.315,104.324,104.287,104.287,60140757.0
2006-11-09 13:45:00,104.29,104.32,104.275,104.315,121636943.0
2006-11-09 13:46:00,104.31,104.325,104.285,104.295,57010684.0
2006-11-09 13:47:00,104.295,104.32,104.295,104.31,81506946.0
2006-11-09 13:48:00,104.33,104.36,104.3,104.318,43358696.0
2006-11-09 13:49:00,104.32,104.345,104.3,104.323,100428394.0
2006-11-09 13:50:00,104.295,104.33,104.295,104.3,35459347.0
2006-11-09 13:51:00,104.295,104.32,104.295,104.32,56827199.0
2006-11-09 13:52:00,104.32,104.34,104.305,104.317,103536283.0
2006-11-09 13:53:00,104.325,104.335,104.302,104.307,48138424.0
2006-11-09 13:54:00,104.32,104.34,104.315,104.34,89937831.0
2006-11-09 13:55:00,104.335,104.346,104.32,104.322,190232631.0
2006-11-09 13:56:00,104.32,104.355,104.32,104.343,155003275.0
2006-11-09 13:57:00,104.34,104.37,104.34,104.37,30820655.0
2006-11-09 13:58:00,104.37,104.38,104.34,104.365,93363389.0
2006-11-09 13:59:00,104.38,104.425,104.345,104.363,85678698.0
2006-11-09 14:00:00,104.35,104.365,104.325,104.34,106620176.0
2006-11-09 14:01:00,104.35,104.395,104.35,104.36,43947885.0
2006-11-09 14:02:00,104.357,104.372,104.33,104.365,117254859.0
2006-11-09 14:03:00,104.365,104.365,104.335,104.343,22259119.0
2006-11-09 14:04:00,104.34,104.382,104.34,104.382,44562054.0
2006-11-09 14:05:00,104.38,104.38,104.335,104.36,67448411.0
2006-11-09 14:06:00,104.355,104.365,104.35,104.355,81623391.0
2006-11-09 14:07:00,104.355,104.375,104.345,104.375,64569298.0
2006-11-09 14:08:00,104.333,104.376,104.333,104.355,88798358.0
2006-11-09 14:09:00,104.36,104.375,104.315,104.355,107705919.0
2006-11-09 14:10:00,104.375,104.388,104.355,104.36,106175009.0
2006-11-09 14:11:00,104.36,104.385,104.345,104.385,31895742.0
2006-11-09 14:12:00,104.365,104.405,104.365,104.405,62822251.0
2006-11-09 14:13:00,104.41,104.425,104.387,104.41,96156991.0
2006-11-09 14:14:00,104.41,104.41,104.345,104.345,44912083.0
2006-11-09 14:15:00,104.35,104.373,104.345,104.355,59401752.0
2006-11-09 14:16:00,104.35,104.39,104.35,104.385,79417261.0
2006-11-09 14:17:00,104.385,104.385,104.333,104.355,53155123.0
2006-11-09 14:18:00,104.368,104.385,104.338,104.365,70591624.0
2006-11-09 14:19:00,104.38,104.387,104.325,104.355,74581043.0
2006-11-09 14:20:00,104.36,104.37,104.292,104.33,48508687.0
2006-11-09 14:21:00,104.33,104.36,104.31,104.31,34785095.0
2006-11-09 14:22:00,104.3,104.34,104.291,104.325,68885912.0
2006-11-09 14:23:00,104.318,104.326,104.288,104.315,92027140.0
2006-11-09 14:24:00,104.32,104.33,104.312,104.325,76900702.0
2006-11-09 14:25:00,104.325,104.37,104.325,104.345,131161721.0
2006-11-09 14:26:00,104.345,104.363,104.345,104.355,130178615.0
2006-11-09 14:27:00,104.36,104.375,104.337,104.375,43442993.0
2006-11-09 14:28:00,104.375,104.375,104.33,104.33,35015892.0
2006-11-09 14:29:00,104.325,104.345,104.295,104.345,40450478.0
2006-11-09 14:30:00,104.34,104.34,104.295,104.31,104106594.0
2006-11-09 14:31:00,104.29,104.335,104.275,104.335,197877243.0
2006-11-09 14:32:00,104.335,104.36,104.332,104.36,45778037.0
2006-11-09 14:33:00,104.355,104.355,104.335,104.335,85181735.0
2006-11-09 14:34:00,104.335,104.36,104.325,104.343,65817821.0
2006-11-09 14:35:00,104.345,104.39,104.325,104.39,117785783.0
2006-11-09 14:36:00,104.395,104.405,104.39,104.405,14141086.0
2006-11-09 14:37:00,104.403,104.423,104.395,104.42,62704321.0
2006-11-09 14:38:00,104.41,104.41,104.37,104.37,118737294.0
2006-11-09 14:39:00,104.383,104.415,104.345,104.415,117329275.0
2006-11-09 14:40:00,104.405,104.405,104.335,104.335,189196215.0
2006-11-09 14:41:00,104.365,104.382,104.33,104.37,98062386.0
2006-11-09 14:42:00,104.377,104.395,104.375,104.375,32038847.0
2006-11-09 14:43:00,104.395,104.41,104.387,104.41,29530633.0
2006-11-09 14:44:00,104.413,104.413,104.38,104.38,78554533.0
2006-11-09 14:45:00,104.39,104.394,104.386,104.393,149707833.0
2006-11-09 14:46:00,104.4,104.4,104.315,104.4,34430045.0
2006-11-09 14:47:00,104.397,104.41,104.388,104.39,41216571.0
2006-11-09 14:48:00,104.385,104.385,104.348,104.348,41509497.0
2006-11-09 14:49:00,104.375,104.375,104.35,104.375,79705638.0
2006-11-09 14:50:00,104.365,104.365,104.33,104.335,63284322.0
2006-11-09 14:51:00,104.335,104.336,104.315,104.315,39028346.0
2006-11-09 14:52:00,104.31,104.31,104.28,104.295,81023940.0
2006-11-09 14:53:00,104.29,104.312,104.285,104.312,39927355.0
2006-11-09 14:54:00,104.315,104.325,104.31,104.32,170320380.0
2006-11-09 14:55:00,104.32,104.329,104.318,104.325,54920350.0
2006-11-09 14:56:00,104.33,104.33,104.32,104.32,67264815.0
2006-11-09 14:57:00,104.315,104.334,104.315,104.32,79893624.0
2006-11-09 14:58:00,104.32,104.335,104.292,104.33,87662197.0
2006-11-09 14:59:00,104.332,104.332,104.28,104.28,64964251.0
2006-11-09 15:00:00,104.32,104.32,104.29,104.32,25644153.0
2006-11-09 15:01:00,104.32,104.328,104.318,104.325,18051445.0
2006-11-09 15:02:00,104.325,104.331,104.305,104.33,100863866.0
2006-11-09 15:03:00,104.337,104.337,104.295,104.312,89435036.0
2006-11-09 15:04:00,104.32,104.34,104.288,104.32,63352895.0
2006-11-09 15:05:00,104.268,104.342,104.268,104.33,50372914.0
2006-11-09 15:06:00,104.33,104.36,104.305,104.325,27240351.0
2006-11-09 15:07:00,104.335,104.342,104.325,104.335,28148846.0
2006-11-09 15:08:00,104.34,104.345,104.31,104.32,140346740.0
2006-11-09 15:09:00,104.325,104.345,104.315,104.345,48298877.0
2006-11-09 15:10:00,104.35,104.357,104.31,104.31,42954582.0
2006-11-09 15:11:00,104.3,104.35,104.295,104.295,37404389.0
2006-11-09 15:12:00,104.32,104.32,104.295,104.32,83131686.0
2006-11-09 15:13:00,104.31,104.325,104.283,104.315,99937959.0
2006-11-09 15:14:00,104.325,104.325,104.252,104.265,78398773.0
2006-11-09 15:15:00,104.3,104.31,104.26,104.28,31628211.0
2006-11-09 15:16:00,104.275,104.32,104.245,104.32,65856700.0
2006-11-09 15:17:00,104.315,104.318,104.305,104.305,79158479.0
2006-11-09 15:18:00,104.31,104.32,104.245,104.29,60131568.0
2006-11-09 15:19:00,104.28,104.305,104.26,104.27,97069566.0
2006-11-09 15:20:00,104.25,104.26,104.2,104.215,262408014.0
2006-11-09 15:21:00,104.205,104.228,104.185,104.21,84039670.0
2006-11-09 15:22:00,104.19,104.29,104.185,104.29,91640111.0
2006-11-09 15:23:00,104.275,104.29,104.27,104.28,54087756.0
2006-11-09 15:24:00,104.28,104.28,104.245,104.265,92437620.0
2006-11-09 15:25:00,104.27,104.27,104.23,104.263,52882466.0
2006-11-09 15:26:00,104.265,104.272,104.225,104.255,48185382.0
2006-11-09 15:27:00,104.257,104.257,104.235,104.25,16559512.0
2006-11-09 15:28:00,104.23,104.23,104.173,104.21,123694213.0
2006-11-09 15:29:00,104.215,104.235,104.162,104.195,18300916.0
2006-11-09 15:30:00,104.185,104.42,104.185,104.42,53773780.0
2006-11-09 15:31:00,104.417,104.455,104.335,104.425,24002161.0
2006-11-09 15:32:00,104.425,104.473,104.357,104.402,136502590.0
2006-11-09 15:33:00,104.435,104.535,104.425,104.49,56470502.0
2006-11-09 15:34:00,104.49,104.535,104.455,104.535,33289662.0
2006-11-09 15:35:00,104.53,104.555,104.48,104.54,69091056.0
2006-11-09 15:36:00,104.535,104.57,104.525,104.547,80125234.0
2006-11-09 15:37:00,104.533,104.555,104.51,104.555,52488237.0
2006-11-09 15:38:00,104.542,104.575,104.52,104.565,63125433.0
2006-11-09 15:39:00,104.57,104.615,104.537,104.537,46100422.0
2006-11-09 15:40:00,104.57,104.57,104.53,104.56,27548092.0
2006-11-09 15:41:00,104.56,104.61,104.56,104.58,14112340.0
2006-11-09 15:42:00,104.59,104.695,104.59,104.675,44198147.0
2006-11-09 15:43:00,104.68,104.73,104.665,104.69,41049657.0
2006-11-09 15:44:00,104.675,104.72,104.65,104.7,103222700.0
2006-11-09 15:45:00,104.685,104.74,104.655,104.735,116868944.0
2006-11-09 15:46:00,104.715,104.722,104.7,104.722,46137341.0
2006-11-09 15:47:00,104.73,104.73,104.67,104.71,22454256.0
2006-11-09 15:48:00,104.71,104.71,104.61,104.65,76410216.0
2006-11-09 15:49:00,104.66,104.667,104.605,104.667,28913194.0
2006-11-09 15:50:00,104.675,104.713,104.62,104.63,43374706.0
2006-11-09 15:51:00,104.635,104.653,104.575,104.583,94641393.0
2006-11-09 15:52:00,104.585,104.643,104.585,104.585,80683094.0
2006-11-09 15:53:00,104.61,104.625,104.545,104.61,74711356.0
2006-11-09 15:54:00,104.595,104.618,104.58,104.618,39366499.0
2006-11-09 15:55:00,104.605,104.616,104.575,104.605,61445545.0
2006-11-09 15:56:00,104.602,104.612,104.56,104.595,157249252.0
2006-11-09 15:57:00,104.59,104.59,104.515,104.55,111379372.0
2006-11-09 15:58:00,104.58,104.596,104.52,104.595,69339821.0
2006-11-09 15:59:00,104.61,104.66,104.57,104.64,46155521.0
2006-11-09 16:00:00,104.605,104.683,104.605,104.683,83845642.0
2006-11-09 16:01:00,104.665,104.665,104.62,104.632,43249980.0
2006-11-09 16:02:00,104.63,104.637,104.58,104.625,17844266.0
2006-11-09 16:03:00,104.622,104.622,104.605,104.605,203245646.0
2006-11-09 16:04:00,104.59,104.628,104.565,104.628,70093242.0
2006-11-09 16:05:00,104.62,104.62,104.58,104.598,148557328.0
2006-11-09 16:06:00,104.57,104.623,104.555,104.59,91228320.0
2006-11-09 16:07:00,104.56,104.602,104.54,104.59,155768851.0
2006-11-09 16:08:00,104.592,104.615,104.56,104.56,71111375.0
2006-11-09 16:09:00,104.575,104.62,104.55,104.6,42715693.0
2006-11-09 16:10:00,104.57,104.595,104.57,104.585,45180128.0
2006-11-09 16:11:00,104.59,104.609,104.56,104.567,168923638.0
2006-11-09 16:12:00,104.575,104.585,104.535,104.585,99180499.0
2006-11-09 16:13:00,104.59,104.615,104.575,104.615,104341312.0
2006-11-09 16:14:00,104.615,104.615,104.585,104.597,92611308.0
2006-11-09 16:15:00,104.598,104.605,104.59,104.595,41716866.0
2006-11-09 16:16:00,104.587,104.587,104.5,104.5,41268175.0
2006-11-09 16:17:00,104.515,104.605,104.515,104.57,108456458.0
2006-11-09 16:18:00,104.565,104.565,104.527,104.555,140774094.0
2006-11-09 16:19:00,104.538,104.553,104.455,104.505,109827020.0
2006-11-09 16:20:00,104.51,104.512,104.485,104.5,38913460.0
2006-11-09 16:21:00,104.51,104.52,104.47,104.47,8629146.0
2006-11-09 16:22:00,104.475,104.475,104.44,104.44,14567418.0
2006-11-09 16:23:00,104.435,104.48,104.435,104.445,60504886.0
2006-11-09 16:24:00,104.445,104.48,104.41,104.41,54778413.0
2006-11-09 16:25:00,104.45,104.45,104.437,104.438,43045229.0
2006-11-09 16:26:00,104.43,104.483,104.42,104.455,75383714.0
2006-11-09 16:27:00,104.44,104.48,104.44,104.48,44267499.0
2006-11-09 16:28:00,104.463,104.49,104.432,104.47,102374911.0
2006-11-09 16:29:00,104.46,104.46,104.43,104.453,64562077.0
2006-11-09 16:30:00,104.48,104.5,104.465,104.485,53677165.0
2006-11-09 16:31:00,104.483,104.515,104.445,104.497,128946742.0
2006-11-09 16:32:00,104.492,104.521,104.48,104.52,47708496.0
2006-11-09 16:33:00,104.515,104.522,104.49,104.52,98927973.0
2006-11-09 16:34:00,104.533,104.542,104.506,104.535,34417154.0
2006-11-09 16:35:00,104.518,104.545,104.518,104.545,23309585.0
2006-11-09 16:36:00,104.55,104.55,104.495,104.53,42053741.0
2006-11-09 16:37:00,104.53,104.55,104.51,104.51,158399363.0
2006-11-09 16:38:00,104.513,104.55,104.507,104.55,108214889.0
2006-11-09 16:39:00,104.55,104.55,104.513,104.542,81619013.0
2006-11-09 16:40:00,104.54,104.555,104.52,104.555,111445749.0
2006-11-09 16:41:00,104.56,104.56,104.515,104.547,39736056.0
2006-11-09 16:42:00,104.52,104.55,104.516,104.54,25943042.0
2006-11-09 16:43:00,104.525,104.54,104.48,104.49,79342523.0
2006-11-09 16:44:00,104.49,104.515,104.465,104.467,11979970.0
2006-11-09 16:45:00,104.48,104.51,104.455,104.488,91764871.0
2006-11-09 16:46:00,104.497,104.497,104.47,104.47,63724617.0
2006-11-09 16:47:00,104.455,104.5,104.45,104.485,65627272.0
2006-11-09 16:48:00,104.485,104.498,104.448,104.48,74655699.0
2006-11-09 16:49:00,104.485,104.542,104.485,104.515,58831026.0
2006-11-09 16:50:00,104.52,104.52,104.465,104.515,155650329.0
2006-11-09 16:51:00,104.512,104.512,104.45,104.51,92447787.0
2006-11-09 16:52:00,104.505,104.52,104.485,104.515,57104510.0
2006-11-09 16:53:00,104.52,104.52,104.495,104.495,89044795.0
2006-11-09 16:54:00,104.493,104.52,104.49,104.52,36919466.0
2006-11-09 16:55:00,104.505,104.532,104.495,104.498,84815848.0
2006-11-09 16:56:00,104.51,104.53,104.493,104.515,22453458.0
2006-11-09 16:57:00,104.52,104.52,104.495,104.51,68444633.0
2006-11-09 16:58:00,104.515,104.518,104.47,104.515,65759665.0
2006-11-09 16:59:00,104.52,104.525,104.415,104.465,31795734.0
2006-11-09 17:00:00,104.46,104.525,104.43,104.485,110646301.0
2006-11-09 17:01:00,104.49,104.525,104.455,104.5,84136486.0
2006-11-09 17:02:00,104.525,104.525,104.46,104.485,23682076.0
2006-11-09 17:03:00,104.54,104.55,104.48,104.495,140647737.0
2006-11-09 17:04:00,104.522,104.58,104.49,104.532,74548456.0
2006-11-09 17:05:00,104.535,104.605,104.535,104.58,30792142.0
2006-11-09 17:06:00,104.58,104.58,104.47,104.493,39373456.0
2006-11-09 17:07:00,104.49,104.502,104.443,104.465,67479912.0
2006-11-09 17:08:00,104.495,104.54,104.49,104.49,45472606.0
2006-11-09 17:09:00,104.49,104.512,104.449,104.493,82298111.0
2006-11-09 17:10:00,104.5,104.506,104.465,104.5,36739928.0
2006-11-09 17:11:00,104.515,104.55,104.51,104.525,73767151.0
2006-11-09 17:12:00,104.525,104.575,104.51,104.545,122492307.0
2006-11-09 17:13:00,104.54,104.54,104.483,104.495,177261724.0
2006-11-09 17:14:00,104.5,104.5,104.47,104.5,24549829.0
2006-11-09 17:15:00,104.495,104.505,104.47,104.49,49357767.0
2006-11-09 17:16:00,104.485,104.485,104.45,104.482,105144819.0
2006-11-09 17:17:00,104.49,104.493,104.44,104.44,59838480.0
2006-11-09 17:18:00,104.438,104.48,104.43,104.465,42484074.0
2006-11-09 17:19:00,104.465,104.49,104.395,104.43,128746409.0
2006-11-09 17:20:00,104.415,104.455,104.405,104.455,129608753.0
2006-11-09 17:21:00,104.455,104.455,104.4,104.415,193578317.0
2006-11-09 17:22:00,104.417,104.417,104.36,104.405,80343296.0
2006-11-09 17:23:00,104.403,104.425,104.385,104.425,26938022.0
2006-11-09 17:24:00,104.425,104.445,104.34,104.37,55711474.0
2006-11-09 17:25:00,104.363,104.399,104.363,104.395,125929278.0
2006-11-09 17:26:00,104.405,104.407,104.34,104.407,106816046.0
2006-11-09 17:27:00,104.41,104.41,104.34,104.39,74983288.0
2006-11-09 17:28:00,104.4,104.42,104.345,104.363,92890604.0
2006-11-09 17:29:00,104.358,104.372,104.355,104.372,82846771.0
2006-11-09 17:30:00,104.37,104.395,104.367,104.367,33530673.0
2006-11-09 17:31:00,104.377,104.415,104.377,104.415,145513266.0
2006-11-09 17:32:00,104.405,104.43,104.39,104.43,139853316.0
2006-11-09 17:33:00,104.435,104.45,104.39,104.39,99686941.0
2006-11-09 17:34:00,104.4,104.465,104.4,104.465,34103979.0
2006-11-09 17:35:00,104.465,104.47,104.405,104.422,66137915.0
2006-11-09 17:36:00,104.423,104.44,104.4,104.41,95205494.0
2006-11-09 17:37:00,104.41,104.425,104.4,104.42,72241971.0
2006-11-09 17:38:00,104.415,104.47,104.392,104.455,28762703.0
2006-11-09 17:39:00,104.455,104.48,104.415,104.445,91211539.0
2006-11-09 17:40:00,104.455,104.495,104.425,104.48,56260544.0
2006-11-09 17:41:00,104.475,104.493,104.453,104.467,60555803.0
2006-11-09 17:42:00,104.465,104.495,104.425,104.47,62735149.0
2006-11-09 17:43:00,104.46,104.483,104.46,104.462,88703696.0
2006-11-09 17:44:00,104.463,104.473,104.433,104.433,32649984.0
2006-11-09 17:45:00,104.465,104.465,104.42,104.42,126483430.0
2006-11-09 17:46:00,104.43,104.455,104.39,104.43,67987020.0
2006-11-09 17:47:00,104.435,104.452,104.425,104.425,105671362.0
2006-11-09 17:48:00,104.395,104.463,104.395,104.433,71210809.0
2006-11-09 17:49:00,104.44,104.44,104.39,104.435,150529410.0
2006-11-09 17:50:00,104.435,104.448,104.4,104.425,22957966.0
2006-11-09 17:51:00,104.425,104.44,104.405,104.405,93348711.0
2006-11-09 17:52:00,104.405,104.425,104.39,104.39,62837034.0
2006-11-09 17:53:00,104.378,104.42,104.345,104.395,75994740.0
2006-11-09 17:54:00,104.395,104.43,104.375,104.43,66619996.0
2006-11-09 17:55:00,104.43,104.445,104.405,104.422,36050763.0
2006-11-09 17:56:00,104.43,104.465,104.4,104.46,75203110.0
2006-11-09 17:57:00,104.445,104.504,104.423,104.485,96523579.0
2006-11-09 17:58:00,104.49,104.5,104.445,104.483,102628750.0
2006-11-09 17:59:00,104.485,104.49,104.43,104.465,94358958.0
2006-11-09 18:00:00,104.45,104.46,104.4,104.445,39638239.0
2006-11-09 18:01:00,104.443,104.463,104.375,104.375,224599596.0
2006-11-09 18:02:00,104.405,104.43,104.38,104.41,108405262.0
2006-11-09 18:03:00,104.39,104.412,104.378,104.38,57794033.0
2006-11-09 18:04:00,104.395,104.395,104.35,104.375,49455322.0
2006-11-09 18:05:00,104.38,104.383,104.362,104.38,185087702.0
2006-11-09 18:06:00,104.37,104.385,104.359,104.36,7009257.0
2006-11-09 18:07:00,104.365,104.375,104.35,104.373,27589962.0
2006-11-09 18:08:00,104.38,104.385,104.353,104.375,48213609.0
2006-11-09 18:09:00,104.37,104.415,104.365,104.365,34503362.0
2006-11-09 18:10:00,104.38,104.407,104.38,104.407,39754639.0
2006-11-09 18:11:00,104.417,104.417,104.4,104.4,60107341.0
2006-11-09 18:12:00,104.41,104.415,104.4,104.4,52305377.0
2006-11-09 18:13:00,104.405,104.405,104.365,104.395,142091812.0
2006-11-09 18:14:00,104.4,104.425,104.38,104.41,175234412.0
2006-11-09 18:15:00,104.42,104.427,104.385,104.405,32054075.0
2006-11-09 18:16:00,104.4,104.4,104.38,104.385,84134552.0
2006-11-09 18:17:00,104.39,104.427,104.39,104.425,90397365.0
2006-11-09 18:18:00,104.43,104.435,104.395,104.435,66697809.0
2006-11-09 18:19:00,104.435,104.435,104.245,104.33,79414637.0
2006-11-09 18:20:00,104.335,104.41,104.302,104.365,51023204.0
2006-11-09 18:21:00,104.36,104.36,104.31,104.335,60313647.0
2006-11-09 18:22:00,104.32,104.355,104.293,104.325,101447750.0
2006-11-09 18:23:00,104.31,104.34,104.303,104.317,183314114.0
2006-11-09 18:24:00,104.33,104.355,104.33,104.355,72905535.0
2006-11-09 18:25:00,104.35,104.35,104.298,104.34,128515761.0
2006-11-09 18:26:00,104.32,104.378,104.295,104.345,46150375.0
2006-11-09 18:27:00,104.33,104.368,104.275,104.34,105676244.0
2006-11-09 18:28:00,104.315,104.38,104.315,104.355,170886875.0
2006-11-09 18:29:00,104.355,104.365,104.32,104.365,47792791.0
2006-11-09 18:30:00,104.368,104.368,104.34,104.345,17942813.0
2006-11-09 18:31:00,104.345,104.37,104.31,104.36,26412921.0
2006-11-09 18:32:00,104.355,104.355,104.272,104.312,176041811.0
2006-11-09 18:33:00,104.315,104.345,104.285,104.345,46773713.0
2006-11-09 18:34:00,104.345,104.345,104.25,104.275,28848056.0
2006-11-09 18:35:00,104.285,104.332,104.272,104.272,29786297.0
2006-11-09 18:36:00,104.279,104.295,104.243,104.272,66955112.0
2006-11-09 18:37:00,104.28,104.31,104.215,104.255,27395874.0
2006-11-09 18:38:00,104.215,104.315,104.207,104.305,29884970.0
2006-11-09 18:39:00,104.305,104.338,104.24,104.272,28485498.0
2006-11-09 18:40:00,104.275,104.325,104.25,104.293,45277376.0
2006-11-09 18:41:00,104.295,104.345,104.277,104.345,29546889.0
2006-11-09 18:42:00,104.345,104.355,104.295,104.305,91469162.0
2006-11-09 18:43:00,104.335,104.335,104.275,104.32,190482979.0
2006-11-09 18:44:00,104.32,104.32,104.25,104.275,92065058.0
2006-11-09 18:45:00,104.262,104.303,104.255,104.27,37081858.0
2006-11-09 18:46:00,104.285,104.297,104.26,104.29,153888419.0
2006-11-09 18:47:00,104.3,104.3,104.252,104.295,13616508.0
2006-11-09 18:48:00,104.28,104.3,104.24,104.255,88895779.0
2006-11-09 18:49:00,104.24,104.285,104.225,104.25,104481472.0
2006-11-09 18:50:00,104.245,104.29,104.245,104.275,203461152.0
2006-11-09 18:51:00,104.26,104.273,104.235,104.245,196306218.0
2006-11-09 18:52:00,104.245,104.31,104.217,104.217,191513208.0
2006-11-09 18:53:00,104.245,104.27,104.222,104.27,123918552.0
2006-11-09 18:54:00,104.265,104.265,104.215,104.23,120926710.0
2006-11-09 18:55:00,104.235,104.292,104.222,104.292,61198202.0
2006-11-09 18:56:00,104.3,104.3,104.262,104.3,164855891.0
2006-11-09 18:57:00,104.295,104.31,104.275,104.29,107977592.0
2006-11-09 18:58:00,104.29,104.33,104.255,104.31,65375262.0
2006-11-09 18:59:00,104.315,104.375,104.305,104.375,56448603.0
2006-11-09 19:00:00,104.392,104.41,104.335,104.373,66162833.0
2006-11-09 19:01:00,104.363,104.415,104.36,104.39,120330871.0
2006-11-09 19:02:00,104.405,104.415,104.38,104.415,13228387.0
2006-11-09 19:03:00,104.405,104.431,104.372,104.415,101366677.0
2006-11-09 19:04:00,104.383,104.45,104.383,104.435,158437334.0
2006-11-09 19:05:00,104.415,104.45,104.41,104.45,102716953.0
2006-11-09 19:06:00,104.435,104.446,104.425,104.433,77236341.0
2006-11-09 19:07:00,104.425,104.475,104.405,104.415,51035166.0
2006-11-09 19:08:00,104.425,104.43,104.39,104.407,70333101.0
2006-11-09 19:09:00,104.412,104.423,104.4,104.41,54916436.0
2006-11-09 19:10:00,104.42,104.42,104.351,104.39,42214699.0
2006-11-09 19:11:00,104.41,104.44,104.385,104.44,177704078.0
2006-11-09 19:12:00,104.445,104.46,104.44,104.45,31191023.0
2006-11-09 19:13:00,104.445,104.46,104.415,104.45,54839683.0
2006-11-09 19:14:00,104.443,104.455,104.425,104.445,233392628.0
2006-11-09 19:15:00,104.443,104.46,104.397,104.46,134596217.0
2006-11-09 19:16:00,104.46,104.486,104.445,104.455,110389601.0
2006-11-09 19:17:00,104.46,104.469,104.46,104.46,51007158.0
2006-11-09 19:18:00,104.463,104.49,104.46,104.48,38282633.0
2006-11-09 19:19:00,104.48,104.48,104.428,104.438,95117266.0
2006-11-09 19:20:00,104.445,104.463,104.386,104.46,129971798.0
2006-11-09 19:21:00,104.457,104.457,104.43,104.445,34438533.0
2006-11-09 19:22:00,104.445,104.46,104.43,104.443,36624691.0
2006-11-09 19:23:00,104.445,104.455,104.445,104.455,72560186.0
2006-11-09 19:24:00,104.455,104.465,104.407,104.465,76277642.0
2006-11-09 19:25:00,104.46,104.491,104.455,104.48,59217952.0
2006-11-09 19:26:00,104.475,104.485,104.45,104.463,61150966.0
2006-11-09 19:27:00,104.47,104.47,104.445,104.445,38642298.0
2006-11-09 19:28:00,104.432,104.459,104.42,104.435,66023302.0
2006-11-09 19:29:00,104.435,104.435,104.407,104.407,98581214.0
2006-11-09 19:30:00,104.437,104.47,104.437,104.455,8343817.0
2006-11-09 19:31:00,104.445,104.445,104.425,104.443,24289750.0
2006-11-09 19:32:00,104.46,104.46,104.413,104.433,116952452.0
2006-11-09 19:33:00,104.43,104.43,104.4,104.43,45694890.0
2006-11-09 19:34:00,104.43,104.431,104.382,104.4,61530598.0
2006-11-09 19:35:00,104.4,104.405,104.37,104.37,176258757.0
2006-11-09 19:36:00,104.395,104.425,104.365,104.375,71497347.0
2006-11-09 19:37:00,104.375,104.415,104.375,104.415,68072295.0
2006-11-09 19:38:00,104.435,104.45,104.41,104.435,36496870.0
2006-11-09 19:39:00,104.44,104.44,104.412,104.412,47425497.0
2006-11-09 19:40:00,104.417,104.435,104.408,104.42,75174967.0
2006-11-09 19:41:00,104.42,104.445,104.355,104.435,92271509.0
2006-11-09 19:42:00,104.44,104.44,104.34,104.37,46208891.0
2006-11-09 19:43:00,104.388,104.393,104.34,104.39,43517936.0
2006-11-09 19:44:00,104.385,104.395,104.38,104.38,50957376.0
2006-11-09 19:45:00,104.385,104.4,104.32,104.353,18531907.0
2006-11-09 19:46:00,104.35,104.375,104.323,104.375,154473121.0
2006-11-09 19:47:00,104.37,104.373,104.355,104.373,55580630.0
2006-11-09 19:48:00,104.365,104.365,104.353,104.353,33264816.0
2006-11-09 19:49:00,104.352,104.368,104.352,104.368,9710866.0
2006-11-09 19:50:00,104.365,104.38,104.34,104.38,81443699.0
2006-11-09 19:51:00,104.385,104.385,104.38,104.385,59084516.0
2006-11-09 19:52:00,104.383,104.401,104.383,104.393,88099694.0
2006-11-09 19:53:00,104.395,104.402,104.38,104.402,49332856.0
2006-11-09 19:54:00,104.4,104.4,104.383,104.385,46857781.0
2006-11-09 19:55:00,104.385,104.414,104.385,104.4,64452146.0
2006-11-09 19:56:00,104.405,104.417,104.4,104.415,70261047.0
2006-11-09 19:57:00,104.417,104.417,104.404,104.405,18585434.0
2006-11-09 19:58:00,104.405,104.422,104.395,104.4,101191940.0
2006-11-09 19:59:00,104.403,104.403,104.372,104.372,64667262.0
2006-11-09 20:01:00,104.38,104.38,104.342,104.38,66412448.0
2006-11-09 20:02:00,104.38,104.395,104.365,104.395,23776864.0
2006-11-09 20:03:00,104.385,104.388,104.365,104.365,28442735.0
2006-11-09 20:04:00,104.385,104.4,104.355,104.4,60788080.0
2006-11-09 20:05:00,104.385,104.406,104.358,104.393,26437311.0
2006-11-09 20:06:00,104.4,104.4,104.352,104.395,55086835.0
2006-11-09 20:07:00,104.4,104.4,104.39,104.392,78670869.0
2006-11-09 20:08:00,104.393,104.41,104.393,104.41,50606766.0
2006-11-09 20:09:00,104.41,104.413,104.377,104.41,97804254.0
2006-11-09 20:10:00,104.405,104.408,104.391,104.393,97695893.0
2006-11-09 20:11:00,104.385,104.402,104.385,104.395,125058814.0
2006-11-09 20:13:00,104.4,104.409,104.399,104.402,54034351.0
2006-11-09 20:14:00,104.405,104.405,104.36,104.38,97802583.0
2006-11-09 20:15:00,104.382,104.4,104.37,104.37,54486889.0
2006-11-09 20:16:00,104.37,104.395,104.36,104.395,84955690.0
2006-11-09 20:17:00,104.395,104.4,104.385,104.4,35343164.0
2006-11-09 20:18:00,104.405,104.41,104.39,104.41,14376025.0
2006-11-09 20:19:00,104.405,104.405,104.375,104.375,39753277.0
2006-11-09 20:20:00,104.37,104.403,104.37,104.403,94635406.0
2006-11-09 20:21:00,104.398,104.417,104.352,104.385,80801709.0
2006-11-09 20:22:00,104.388,104.415,104.357,104.382,188342548.0
2006-11-09 20:23:00,104.382,104.405,104.355,104.36,62783879.0
2006-11-09 20:24:00,104.355,104.38,104.355,104.38,45213546.0
2006-11-09 20:25:00,104.38,104.39,104.367,104.39,16256929.0
2006-11-09 20:26:00,104.385,104.395,104.373,104.395,48447105.0
2006-11-09 20:27:00,104.395,104.43,104.395,104.43,60389477.0
2006-11-09 20:28:00,104.425,104.425,104.4,104.425,76694901.0
2006-11-09 20:29:00,104.425,104.43,104.42,104.425,53647090.0
2006-11-09 20:30:00,104.418,104.435,104.418,104.435,41451052.0
2006-11-09 20:31:00,104.433,104.434,104.43,104.43,40624466.0
2006-11-09 20:32:00,104.435,104.435,104.38,104.39,19910341.0
2006-11-09 20:33:00,104.385,104.385,104.305,104.305,48050932.0
2006-11-09 20:34:00,104.31,104.33,104.265,104.33,104139040.0
2006-11-09 20:35:00,104.322,104.357,104.32,104.357,168806547.0
2006-11-09 20:36:00,104.37,104.37,104.35,104.35,16032322.0
2006-11-09 20:37:00,104.34,104.355,104.32,104.35,118985337.0
2006-11-09 20:38:00,104.345,104.355,104.335,104.34,25060180.0
2006-11-09 20:39:00,104.355,104.385,104.315,104.385,80393249.0
2006-11-09 20:40:00,104.385,104.4,104.38,104.38,41104802.0
2006-11-09 20:41:00,104.37,104.399,104.37,104.395,96142773.0
2006-11-09 20:42:00,104.395,104.4,104.39,104.39,69811724.0
2006-11-09 20:43:00,104.395,104.417,104.395,104.4,36818697.0
2006-11-09 20:44:00,104.41,104.42,104.375,104.375,93949204.0
2006-11-09 20:45:00,104.37,104.395,104.34,104.34,58016944.0
2006-11-09 20:46:00,104.395,104.4,104.375,104.38,23565677.0
2006-11-09 20:47:00,104.38,104.406,104.375,104.38,32028590.0
2006-11-09 20:48:00,104.385,104.396,104.38,104.38,43942173.0
2006-11-09 20:49:00,104.377,104.392,104.377,104.392,55241583.0
2006-11-09 20:50:00,104.395,104.397,104.367,104.372,84839784.0
2006-11-09 20:51:00,104.38,104.389,104.378,104.385,190441223.0
2006-11-09 20:52:00,104.375,104.385,104.35,104.35,42100913.0
2006-11-09 20:53:00,104.37,104.42,104.295,104.395,84563977.0
2006-11-09 20:54:00,104.393,104.395,104.385,104.395,13201137.0
2006-11-09 20:55:00,104.395,104.395,104.378,104.39,96020831.0
2006-11-09 20:57:00,104.375,104.385,104.375,104.385,38682747.0
2006-11-09 20:58:00,104.37,104.388,104.35,104.385,29789878.0
2006-11-09 20:59:00,104.39,104.39,104.38,104.39,80569827.0
2006-11-09 21:00:00,104.39,104.393,104.34,104.34,33073702.0
2006-11-09 21:01:00,104.34,104.39,104.34,104.38,25276078.0
2006-11-09 21:02:00,104.375,104.387,104.36,104.387,90595704.0
2006-11-09 21:03:00,104.382,104.4,104.355,104.4,59638869.0
2006-11-09 21:04:00,104.405,104.405,104.38,104.395,40172045.0
2006-11-09 21:05:00,104.39,104.393,104.385,104.385,59220563.0
2006-11-09 21:06:00,104.38,104.4,104.38,104.4,144923672.0
2006-11-09 21:07:00,104.4,104.4,104.345,104.355,17059066.0
2006-11-09 21:08:00,104.355,104.37,104.353,104.37,118150555.0
2006-11-09 21:09:00,104.365,104.365,104.353,104.353,59591201.0
2006-11-09 21:10:00,104.345,104.36,104.342,104.342,28793220.0
2006-11-09 21:11:00,104.35,104.375,104.35,104.36,11625615.0
2006-11-09 21:12:00,104.365,104.37,104.35,104.35,46985601.0
2006-11-09 21:13:00,104.343,104.365,104.342,104.348,303791688.0
2006-11-09 21:14:00,104.36,104.37,104.34,104.37,91331901.0
2006-11-09 21:15:00,104.385,104.385,104.357,104.385,68223647.0
2006-11-09 21:16:00,104.39,104.39,104.345,104.345,55840280.0
2006-11-09 21:17:00,104.37,104.383,104.354,104.36,41322435.0
2006-11-09 21:18:00,104.365,104.399,104.345,104.36,72131776.0
2006-11-09 21:19:00,104.375,104.375,104.35,104.36,123083139.0
2006-11-09 21:20:00,104.365,104.37,104.36,104.365,56106698.0
2006-11-09 21:21:00,104.365,104.366,104.355,104.355,25555400.0
2006-11-09 21:22:00,104.39,104.39,104.365,104.39,61092563.0
2006-11-09 21:23:00,104.36,104.405,104.36,104.405,95637688.0
2006-11-09 21:24:00,104.395,104.402,104.385,104.385,53419929.0
2006-11-09 21:25:00,104.385,104.401,104.375,104.385,66373987.0
2006-11-09 21:26:00,104.385,104.385,104.365,104.385,106987137.0
2006-11-09 21:27:00,104.385,104.394,104.36,104.393,44119159.0
2006-11-09 21:28:00,104.395,104.395,104.385,104.385,45101297.0
2006-11-09 21:29:00,104.38,104.39,104.38,104.385,120198046.0
2006-11-09 21:30:00,104.385,104.391,104.368,104.383,49812092.0
2006-11-09 21:31:00,104.375,104.385,104.372,104.385,84581756.0
2006-11-09 21:32:00,104.38,104.391,104.37,104.39,120795622.0
2006-11-09 21:33:00,104.39,104.39,104.37,104.385,64267367.0
2006-11-09 21:34:00,104.385,104.385,104.365,104.38,99351653.0
2006-11-09 21:35:00,104.372,104.372,104.35,104.35,29630268.0
2006-11-09 21:36:00,104.37,104.37,104.345,104.345,53090756.0
2006-11-09 21:37:00,104.35,104.37,104.35,104.37,41696666.0
2006-11-09 21:38:00,104.38,104.39,104.305,104.37,86658246.0
2006-11-09 21:39:00,104.372,104.39,104.36,104.36,158365089.0
2006-11-09 21:40:00,104.365,104.388,104.365,104.373,46749852.0
2006-11-09 21:41:00,104.385,104.39,104.372,104.39,86872464.0
2006-11-09 21:42:00,104.39,104.39,104.385,104.385,37214469.0
2006-11-09 21:43:00,104.39,104.39,104.368,104.37,74473627.0
2006-11-09 21:44:00,104.365,104.375,104.36,104.365,17251042.0
2006-11-09 21:45:00,104.365,104.38,104.355,104.355,86406865.0
2006-11-09 21:46:00,104.35,104.375,104.35,104.363,57126664.0
2006-11-09 21:47:00,104.355,104.375,104.35,104.35,112108321.0
2006-11-09 21:48:00,104.38,104.383,104.365,104.378,132934380.0
2006-11-09 21:49:00,104.39,104.39,104.375,104.38,37822982.0
2006-11-09 21:50:00,104.37,104.385,104.37,104.385,98698064.0
2006-11-09 21:51:00,104.38,104.495,104.38,104.43,125915030.0
2006-11-09 21:52:00,104.44,104.453,104.41,104.453,27717726.0
2006-11-09 21:53:00,104.46,104.46,104.43,104.44,47214267.0
2006-11-09 21:54:00,104.44,104.46,104.42,104.435,36451148.0
2006-11-09 21:55:00,104.435,104.451,104.435,104.45,92866647.0
2006-11-09 21:56:00,104.447,104.475,104.445,104.475,97444115.0
2006-11-09 21:57:00,104.48,104.48,104.455,104.475,66044208.0
2006-11-09 21:58:00,104.47,104.475,104.433,104.47,54448002.0
2006-11-09 21:59:00,104.475,104.475,104.43,104.43,130476418.0
2006-11-09 22:00:00,104.43,104.455,104.42,104.43,134685599.0
2006-11-09 22:01:00,104.435,104.438,104.418,104.418,84293913.0
2006-11-09 22:02:00,104.425,104.435,104.415,104.43,74143537.0
2006-11-09 22:03:00,104.44,104.44,104.41,104.41,10587418.0
2006-11-09 22:04:00,104.415,104.433,104.415,104.417,67924807.0
2006-11-09 22:05:00,104.41,104.41,104.315,104.395,43304314.0
2006-11-09 22:06:00,104.395,104.395,104.37,104.378,98726865.0
2006-11-09 22:07:00,104.385,104.385,104.355,104.355,41164684.0
2006-11-09 22:08:00,104.375,104.385,104.375,104.385,18328111.0
2006-11-09 22:09:00,104.378,104.385,104.377,104.38,102027026.0
2006-11-09 22:10:00,104.385,104.39,104.374,104.375,114241030.0
2006-11-09 22:11:00,104.37,104.39,104.365,104.39,38126688.0
2006-11-09 22:12:00,104.39,104.39,104.363,104.363,35361282.0
2006-11-09 22:13:00,104.37,104.39,104.36,104.39,50445705.0
2006-11-09 22:14:00,104.398,104.408,104.385,104.408,9410886.0
2006-11-09 22:15:00,104.388,104.4,104.388,104.4,43128003.0
2006-11-09 22:16:00,104.395,104.399,104.385,104.385,142996065.0
2006-11-09 22:17:00,104.39,104.403,104.387,104.4,61896057.0
2006-11-09 22:18:00,104.405,104.405,104.388,104.395,60874173.0
2006-11-09 22:19:00,104.392,104.405,104.39,104.405,42870756.0
2006-11-09 22:20:00,104.405,104.421,104.405,104.415,70739989.0
2006-11-09 22:21:00,104.415,104.415,104.38,104.41,45299206.0
2006-11-09 22:22:00,104.395,104.403,104.385,104.403,94501414.0
2006-11-09 22:23:00,104.405,104.41,104.398,104.405,179301759.0
2006-11-09 22:24:00,104.405,104.405,104.39,104.39,136783215.0
2006-11-09 22:26:00,104.393,104.41,104.391,104.41,18336970.0
2006-11-09 22:27:00,104.375,104.4,104.375,104.395,45327805.0
2006-11-09 22:28:00,104.4,104.4,104.375,104.39,74446694.0
2006-11-09 22:29:00,104.343,104.408,104.343,104.395,113997952.0
2006-11-09 22:30:00,104.385,104.39,104.353,104.39,33543073.0
2006-11-09 22:31:00,104.385,104.396,104.38,104.39,81083054.0
2006-11-09 22:32:00,104.39,104.439,104.35,104.35,62987679.0
2006-11-09 22:33:00,104.395,104.4,104.373,104.385,200216960.0
2006-11-09 22:35:00,104.375,104.395,104.36,104.38,15818146.0
2006-11-09 22:36:00,104.375,104.385,104.352,104.385,62159580.0
2006-11-09 22:37:00,104.385,104.385,104.365,104.38,38656104.0
2006-11-09 22:38:00,104.39,104.39,104.377,104.385,127359628.0
2006-11-09 22:39:00,104.38,104.395,104.38,104.385,57960016.0
2006-11-09 22:40:00,104.385,104.4,104.383,104.4,50556890.0
2006-11-09 22:41:00,104.393,104.4,104.38,104.395,70192548.0
2006-11-09 22:42:00,104.395,104.395,104.37,104.37,42022645.0
2006-11-09 22:43:00,104.365,104.375,104.317,104.365,94391955.0
2006-11-09 22:45:00,104.365,104.376,104.352,104.353,115651324.0
2006-11-09 22:46:00,104.36,104.375,104.355,104.355,101771072.0
2006-11-09 22:47:00,104.365,104.385,104.331,104.385,36680908.0
2006-11-09 22:48:00,104.385,104.385,104.355,104.355,85335426.0
2006-11-09 22:49:00,104.355,104.36,104.345,104.36,81422432.0
2006-11-09 22:50:00,104.35,104.375,104.35,104.36,44558898.0
2006-11-09 22:51:00,104.362,104.395,104.362,104.395,10800641.0
2006-11-09 22:52:00,104.39,104.392,104.37,104.37,123393990.0
2006-11-09 22:53:00,104.365,104.392,104.365,104.38,82143030.0
2006-11-09 22:54:00,104.385,104.39,104.37,104.39,37864954.0
2006-11-09 22:55:00,104.39,104.39,104.365,104.365,131969625.0
2006-11-09 22:56:00,104.375,104.4,104.355,104.373,29894658.0
2006-11-09 22:57:00,104.38,104.415,104.345,104.373,13986320.0
2006-11-09 22:58:00,104.373,104.38,104.37,104.373,123946312.0
2006-11-09 22:59:00,104.375,104.383,104.34,104.36,52891269.0
2006-11-09 23:00:00,104.335,104.375,104.335,104.345,33268721.0
2006-11-09 23:01:00,104.343,104.395,104.343,104.385,144837996.0
2006-11-09 23:02:00,104.395,104.395,104.363,104.363,149416461.0
2006-11-09 23:03:00,104.36,104.395,104.36,104.395,94114686.0
2006-11-09 23:04:00,104.4,104.408,104.38,104.408,119836459.0
2006-11-09 23:05:00,104.405,104.408,104.35,104.35,52666234.0
2006-11-09 23:06:00,104.373,104.392,104.373,104.385,71921091.0
2006-11-09 23:07:00,104.39,104.401,104.388,104.395,40580870.0
2006-11-09 23:08:00,104.395,104.395,104.37,104.37,42134516.0
2006-11-09 23:09:00,104.362,104.38,104.359,104.38,94602595.0
2006-11-09 23:10:00,104.375,104.38,104.35,104.38,47763002.0
2006-11-09 23:11:00,104.38,104.381,104.323,104.38,88520853.0
2006-11-09 23:12:00,104.375,104.38,104.348,104.35,36424867.0
2006-11-09 23:13:00,104.355,104.36,104.35,104.36,91097948.0
2006-11-09 23:14:00,104.355,104.355,104.345,104.355,7505252.0
2006-11-09 23:15:00,104.355,104.365,104.345,104.355,19018705.0
2006-11-09 23:17:00,104.36,104.36,104.345,104.355,127609693.0
2006-11-09 23:18:00,104.355,104.37,104.345,104.345,105242949.0
2006-11-09 23:19:00,104.35,104.38,104.35,104.37,117658817.0
2006-11-09 23:20:00,104.37,104.375,104.36,104.365,109691743.0
2006-11-09 23:21:00,104.36,104.36,104.335,104.355,54099360.0
2006-11-09 23:22:00,104.345,104.38,104.325,104.35,47098529.0
2006-11-09 23:23:00,104.36,104.36,104.35,104.355,82791802.0
2006-11-09 23:24:00,104.353,104.353,104.325,104.325,43118633.0
2006-11-09 23:25:00,104.325,104.332,104.308,104.325,104589276.0
2006-11-09 23:26:00,104.33,104.33,104.29,104.325,17166274.0
2006-11-09 23:27:00,104.317,104.396,104.315,104.35,106450240.0
2006-11-09 23:28:00,104.35,104.35,104.325,104.335,49885541.0
2006-11-09 23:29:00,104.31,104.345,104.27,104.29,74281752.0
2006-11-09 23:30:00,104.293,104.307,104.287,104.287,104869293.0
2006-11-09 23:31:00,104.3,104.31,104.28,104.31,58936087.0
2006-11-09 23:32:00,104.295,104.325,104.29,104.31,107003052.0
2006-11-09 23:33:00,104.29,104.325,104.29,104.315,47950654.0
2006-11-09 23:34:00,104.32,104.331,104.318,104.325,77561747.0
2006-11-09 23:35:00,104.335,104.345,104.293,104.32,42021036.0
2006-11-09 23:36:00,104.325,104.33,104.315,104.315,119102387.0
2006-11-09 23:37:00,104.335,104.335,104.318,104.33,56185460.0
2006-11-09 23:38:00,104.327,104.34,104.315,104.34,67790715.0
2006-11-09 23:39:00,104.35,104.35,104.34,104.34,13638996.0
2006-11-09 23:41:00,104.34,104.385,104.34,104.385,93824154.0
2006-11-09 23:42:00,104.37,104.376,104.345,104.345,82054525.0
2006-11-09 23:43:00,104.34,104.367,104.34,104.365,97214831.0
2006-11-09 23:44:00,104.37,104.37,104.34,104.34,21504928.0
2006-11-09 23:45:00,104.343,104.365,104.289,104.365,61706946.0
2006-11-09 23:46:00,104.355,104.355,104.322,104.322,24453379.0
2006-11-09 23:47:00,104.325,104.37,104.325,104.363,131208775.0
2006-11-09 23:48:00,104.363,104.385,104.34,104.37,42218711.0
2006-11-09 23:49:00,104.367,104.377,104.344,104.345,19390726.0
2006-11-09 23:50:00,104.35,104.36,104.335,104.36,44325527.0
2006-11-09 23:52:00,104.36,104.36,104.349,104.355,50287048.0
2006-11-09 23:53:00,104.36,104.367,104.345,104.345,130241372.0
2006-11-09 23:54:00,104.345,104.345,104.33,104.345,100030467.0
2006-11-09 23:55:00,104.35,104.35,104.335,104.345,151769032.0
2006-11-09 23:56:00,104.345,104.355,104.34,104.34,74389839.0
2006-11-09 23:57:00,104.345,104.355,104.293,104.35,63335288.0
2006-11-09 23:58:00,104.345,104.36,104.297,104.36,165619493.0
2006-11-09 23:59:00,104.36,104.36,104.34,104.355,78370736.0
2006-11-10 00:00:00,104.355,104.363,104.34,104.36,16231766.0
2006-11-10 00:03:00,104.352,104.352,104.343,104.345,20671923.0
2006-11-10 00:05:00,104.34,104.362,104.298,104.355,99364583.0
2006-11-10 00:06:00,104.36,104.36,104.34,104.34,74210649.0
2006-11-10 00:07:00,104.34,104.395,104.34,104.38,82398848.0
2006-11-10 00:09:00,104.38,104.392,104.378,104.38,53525868.0
2006-11-10 00:10:00,104.385,104.402,104.34,104.402,137265761.0
2006-11-10 00:11:00,104.415,104.415,104.37,104.37,67559741.0
2006-11-10 00:12:00,104.375,104.396,104.375,104.375,57904458.0
2006-11-10 00:13:00,104.38,104.38,104.35,104.35,16408185.0
2006-11-10 00:15:00,104.363,104.363,104.326,104.345,24077241.0
2006-11-10 00:16:00,104.345,104.345,104.327,104.34,122273628.0
2006-11-10 00:17:00,104.375,104.375,104.35,104.36,23503798.0
2006-11-10 00:18:00,104.36,104.36,104.322,104.322,102568095.0
2006-11-10 00:19:00,104.33,104.35,104.328,104.35,133130651.0
2006-11-10 00:20:00,104.34,104.37,104.34,104.37,76326298.0
2006-11-10 00:21:00,104.363,104.375,104.355,104.365,85991860.0
2006-11-10 00:22:00,104.36,104.361,104.35,104.36,70592975.0
2006-11-10 00:23:00,104.36,104.362,104.33,104.34,44087492.0
2006-11-10 00:24:00,104.35,104.35,104.335,104.335,37646548.0
2006-11-10 00:25:00,104.335,104.35,104.323,104.323,41838037.0
2006-11-10 00:26:00,104.32,104.36,104.32,104.335,44823153.0
2006-11-10 00:27:00,104.335,104.34,104.31,104.31,32881006.0
2006-11-10 00:28:00,104.3,104.34,104.3,104.305,35701992.0
2006-11-10 00:29:00,104.293,104.315,104.293,104.298,44229391.0
2006-11-10 00:30:00,104.295,104.355,104.282,104.355,140420665.0
2006-11-10 00:31:00,104.353,104.375,104.31,104.359,34547613.0
2006-11-10 00:32:00,104.36,104.36,104.32,104.325,53809425.0
2006-11-10 00:33:00,104.323,104.35,104.305,104.325,75162184.0
2006-11-10 00:34:00,104.335,104.347,104.318,104.34,59329089.0
2006-11-10 00:35:00,104.345,104.35,104.338,104.34,140990372.0
2006-11-10 00:36:00,104.335,104.36,104.313,104.338,119850989.0
2006-11-10 00:37:00,104.34,104.34,104.305,104.325,43875234.0
2006-11-10 00:38:00,104.33,104.342,104.305,104.325,29009510.0
2006-11-10 00:39:00,104.32,104.328,104.315,104.315,137425958.0
2006-11-10 00:40:00,104.315,104.325,104.3,104.32,32182922.0
2006-11-10 00:41:00,104.315,104.325,104.28,104.325,31947957.0
2006-11-10 00:42:00,104.325,104.325,104.31,104.31,36977457.0
2006-11-10 00:43:00,104.31,104.35,104.31,104.32,47551632.0
2006-11-10 00:44:00,104.322,104.322,104.295,104.32,90893048.0
2006-11-10 00:45:00,104.317,104.35,104.31,104.34,31906958.0
2006-11-10 00:46:00,104.33,104.345,104.315,104.322,148840597.0
2006-11-10 00:47:00,104.323,104.35,104.305,104.338,44082807.0
2006-11-10 00:48:00,104.34,104.34,104.295,104.332,57757167.0
2006-11-10 00:49:00,104.34,104.34,104.28,104.32,35507784.0
2006-11-10 00:50:00,104.323,104.335,104.295,104.325,73054442.0
2006-11-10 00:51:00,104.33,104.35,104.33,104.35,6441105.0
2006-11-10 00:52:00,104.34,104.34,104.32,104.327,160325935.0
2006-11-10 00:54:00,104.32,104.333,104.31,104.325,34211902.0
2006-11-10 00:55:00,104.335,104.36,104.335,104.36,53914386.0
2006-11-10 00:56:00,104.355,104.355,104.34,104.35,123569628.0
2006-11-10 00:57:00,104.36,104.36,104.315,104.315,111575261.0
2006-11-10 00:58:00,104.357,104.37,104.34,104.37,33403598.0
2006-11-10 00:59:00,104.363,104.373,104.317,104.373,54080502.0
2006-11-10 01:00:00,104.375,104.375,104.315,104.315,148950916.0
2006-11-10 01:01:00,104.34,104.345,104.33,104.343,85280261.0
2006-11-10 01:02:00,104.34,104.36,104.33,104.36,77785769.0
2006-11-10 01:03:00,104.355,104.355,104.34,104.34,42927476.0
2006-11-10 01:04:00,104.335,104.365,104.335,104.365,83000807.0
2006-11-10 01:05:00,104.365,104.37,104.35,104.37,105285041.0
2006-11-10 01:06:00,104.36,104.36,104.35,104.355,56958158.0
2006-11-10 01:07:00,104.355,104.358,104.345,104.345,154353397.0
2006-11-10 01:08:00,104.34,104.36,104.338,104.36,67379821.0
2006-11-10 01:09:00,104.36,104.365,104.347,104.365,41462824.0
2006-11-10 01:10:00,104.34,104.365,104.34,104.355,46978891.0
2006-11-10 01:11:00,104.36,104.36,104.338,104.34,47105273.0
2006-11-10 01:12:00,104.345,104.35,104.338,104.345,63499851.0
2006-11-10 01:13:00,104.343,104.343,104.316,104.322,41853658.0
2006-11-10 01:14:00,104.33,104.35,104.305,104.32,17199336.0
2006-11-10 01:15:00,104.305,104.33,104.295,104.295,46568768.0
2006-11-10 01:16:00,104.29,104.325,104.29,104.32,74319820.0
2006-11-10 01:17:00,104.317,104.337,104.315,104.315,78440571.0
2006-11-10 01:18:00,104.335,104.354,104.277,104.345,102618578.0
2006-11-10 01:19:00,104.355,104.36,104.325,104.34,131985369.0
2006-11-10 01:20:00,104.338,104.361,104.327,104.327,104851320.0
2006-11-10 01:21:00,104.33,104.34,104.33,104.33,106233304.0
2006-11-10 01:22:00,104.34,104.34,104.325,104.34,82257764.0
2006-11-10 01:23:00,104.33,104.34,104.295,104.34,42341727.0
2006-11-10 01:25:00,104.34,104.355,104.34,104.35,82345040.0
2006-11-10 01:26:00,104.35,104.355,104.34,104.355,47843203.0
2006-11-10 01:27:00,104.325,104.338,104.295,104.332,87274748.0
2006-11-10 01:28:00,104.333,104.34,104.325,104.335,65420033.0
2006-11-10 01:30:00,104.34,104.346,104.335,104.335,82284669.0
2006-11-10 01:31:00,104.34,104.355,104.33,104.33,86576521.0
2006-11-10 01:32:00,104.34,104.353,104.325,104.34,91229710.0
2006-11-10 01:33:00,104.335,104.357,104.335,104.345,40097476.0
2006-11-10 01:34:00,104.345,104.355,104.34,104.355,8600835.0
2006-11-10 01:35:00,104.36,104.362,104.335,104.335,113689243.0
2006-11-10 01:36:00,104.335,104.344,104.335,104.343,133802114.0
2006-11-10 01:37:00,104.335,104.36,104.32,104.355,74683815.0
2006-11-10 01:38:00,104.343,104.363,104.343,104.363,12585523.0
2006-11-10 01:39:00,104.363,104.363,104.304,104.33,58604847.0
2006-11-10 01:40:00,104.325,104.375,104.325,104.36,70105603.0
2006-11-10 01:41:00,104.385,104.388,104.368,104.38,69783033.0
2006-11-10 01:42:00,104.375,104.385,104.375,104.385,28175788.0
2006-11-10 01:43:00,104.385,104.385,104.358,104.365,53180484.0
2006-11-10 01:44:00,104.365,104.38,104.363,104.38,107238038.0
2006-11-10 01:45:00,104.37,104.375,104.37,104.373,37650827.0
2006-11-10 01:46:00,104.373,104.389,104.328,104.367,102017709.0
2006-11-10 01:47:00,104.355,104.366,104.355,104.365,39159692.0
2006-11-10 01:48:00,104.375,104.389,104.375,104.38,22607974.0
2006-11-10 01:49:00,104.39,104.39,104.38,104.39,93353619.0
2006-11-10 01:50:00,104.39,104.39,104.365,104.365,78575979.0
2006-11-10 01:52:00,104.38,104.38,104.37,104.373,55501335.0
2006-11-10 01:53:00,104.37,104.37,104.355,104.355,53450315.0
2006-11-10 01:54:00,104.36,104.366,104.334,104.36,35419089.0
2006-11-10 01:55:00,104.348,104.358,104.34,104.358,64481947.0
2006-11-10 01:56:00,104.36,104.381,104.36,104.373,52318842.0
2006-11-10 01:57:00,104.375,104.375,104.345,104.362,156994276.0
2006-11-10 01:58:00,104.37,104.378,104.347,104.378,107504523.0
2006-11-10 01:59:00,104.36,104.36,104.311,104.35,113669460.0
2006-11-10 02:00:00,104.335,104.335,104.315,104.33,76849124.0
2006-11-10 02:01:00,104.33,104.338,104.265,104.265,174079768.0
2006-11-10 02:02:00,104.34,104.345,104.27,104.345,68249231.0
2006-11-10 02:03:00,104.31,104.355,104.31,104.355,75407848.0
2006-11-10 02:04:00,104.335,104.355,104.32,104.32,153441540.0
2006-11-10 02:05:00,104.315,104.34,104.314,104.315,110348003.0
2006-11-10 02:06:00,104.315,104.35,104.315,104.33,132899361.0
2006-11-10 02:07:00,104.325,104.345,104.325,104.33,49754672.0
2006-11-10 02:08:00,104.325,104.347,104.32,104.32,142048536.0
2006-11-10 02:09:00,104.33,104.336,104.31,104.32,41624121.0
2006-11-10 02:10:00,104.315,104.347,104.315,104.347,19325021.0
2006-11-10 02:11:00,104.35,104.35,104.334,104.343,42130237.0
2006-11-10 02:12:00,104.343,104.356,104.343,104.355,120165558.0
2006-11-10 02:13:00,104.352,104.37,104.345,104.355,23980952.0
2006-11-10 02:14:00,104.365,104.369,104.311,104.363,57423178.0
2006-11-10 02:15:00,104.36,104.39,104.36,104.39,23649980.0
2006-11-10 02:16:00,104.385,104.39,104.38,104.38,93269530.0
2006-11-10 02:17:00,104.385,104.39,104.38,104.38,84470377.0
2006-11-10 02:18:00,104.395,104.395,104.38,104.39,87432818.0
2006-11-10 02:19:00,104.39,104.39,104.365,104.365,77093502.0
2006-11-10 02:20:00,104.37,104.38,104.37,104.38,13751761.0
2006-11-10 02:21:00,104.37,104.387,104.364,104.387,68802108.0
2006-11-10 02:22:00,104.39,104.39,104.38,104.385,57443473.0
2006-11-10 02:23:00,104.385,104.39,104.372,104.385,111875249.0
2006-11-10 02:24:00,104.38,104.405,104.38,104.395,46334808.0
2006-11-10 02:25:00,104.385,104.393,104.37,104.37,73889443.0
2006-11-10 02:26:00,104.365,104.4,104.362,104.4,51659829.0
2006-11-10 02:27:00,104.4,104.4,104.369,104.385,108533368.0
2006-11-10 02:28:00,104.4,104.4,104.37,104.4,57459382.0
2006-11-10 02:29:00,104.387,104.4,104.387,104.393,111243549.0
2006-11-10 02:30:00,104.39,104.405,104.39,104.39,79907220.0
2006-11-10 02:31:00,104.385,104.385,104.375,104.375,8512716.0
2006-11-10 02:32:00,104.38,104.392,104.341,104.367,102061591.0
2006-11-10 02:33:00,104.375,104.375,104.368,104.37,16029763.0
2006-11-10 02:34:00,104.365,104.385,104.365,104.365,104255657.0
2006-11-10 02:35:00,104.365,104.383,104.365,104.373,46675290.0
2006-11-10 02:36:00,104.375,104.375,104.335,104.37,83958830.0
2006-11-10 02:37:00,104.36,104.365,104.34,104.365,51637462.0
2006-11-10 02:38:00,104.375,104.375,104.335,104.35,56160448.0
2006-11-10 02:39:00,104.355,104.37,104.345,104.37,109845526.0
2006-11-10 02:40:00,104.37,104.38,104.365,104.37,112656854.0
2006-11-10 02:41:00,104.365,104.37,104.36,104.365,96980231.0
2006-11-10 02:42:00,104.365,104.375,104.34,104.36,136044445.0
2006-11-10 02:43:00,104.36,104.365,104.353,104.365,78113283.0
2006-11-10 02:44:00,104.365,104.37,104.358,104.365,20093721.0
2006-11-10 02:45:00,104.365,104.365,104.35,104.355,7046524.0
2006-11-10 02:46:00,104.36,104.367,104.357,104.365,98697669.0
2006-11-10 02:48:00,104.37,104.372,104.32,104.36,82199701.0
2006-11-10 02:49:00,104.36,104.36,104.35,104.355,49128782.0
2006-11-10 02:50:00,104.36,104.36,104.332,104.332,97028305.0
2006-11-10 02:51:00,104.34,104.36,104.34,104.345,43011959.0
2006-11-10 02:52:00,104.345,104.366,104.342,104.36,41617136.0
2006-11-10 02:53:00,104.355,104.366,104.353,104.353,70016635.0
2006-11-10 02:54:00,104.33,104.365,104.33,104.365,49170230.0
2006-11-10 02:55:00,104.368,104.37,104.322,104.35,121095856.0
2006-11-10 02:56:00,104.345,104.375,104.325,104.325,90967218.0
2006-11-10 02:57:00,104.348,104.365,104.348,104.365,148835999.0
2006-11-10 02:58:00,104.355,104.373,104.353,104.353,153430076.0
2006-11-10 02:59:00,104.355,104.355,104.29,104.325,33030898.0
2006-11-10 03:00:00,104.3,104.325,104.3,104.325,51910166.0
2006-11-10 03:01:00,104.323,104.323,104.28,104.293,116250526.0
2006-11-10 03:02:00,104.293,104.31,104.248,104.3,14295097.0
2006-11-10 03:03:00,104.303,104.335,104.29,104.335,29805242.0
2006-11-10 03:04:00,104.325,104.35,104.31,104.35,130070593.0
2006-11-10 03:05:00,104.34,104.35,104.33,104.345,39173343.0
2006-11-10 03:06:00,104.34,104.355,104.31,104.355,77362053.0
2006-11-10 03:07:00,104.36,104.36,104.31,104.31,117495706.0
2006-11-10 03:08:00,104.315,104.332,104.315,104.332,10077105.0
2006-11-10 03:09:00,104.33,104.33,104.3,104.3,48000536.0
2006-11-10 03:10:00,104.31,104.31,104.295,104.305,80345797.0
2006-11-10 03:11:00,104.335,104.335,104.305,104.305,77761462.0
2006-11-10 03:12:00,104.305,104.325,104.269,104.315,34432468.0
2006-11-10 03:13:00,104.305,104.335,104.305,104.33,94032224.0
2006-11-10 03:14:00,104.323,104.33,104.305,104.325,108105559.0
2006-11-10 03:15:00,104.332,104.34,104.295,104.34,69242993.0
2006-11-10 03:16:00,104.335,104.335,104.274,104.335,96544909.0
2006-11-10 03:18:00,104.335,104.335,104.306,104.323,67799235.0
2006-11-10 03:19:00,104.33,104.33,104.29,104.315,51181303.0
2006-11-10 03:20:00,104.315,104.317,104.305,104.31,59697205.0
2006-11-10 03:21:00,104.315,104.33,104.287,104.33,125304633.0
2006-11-10 03:22:00,104.32,104.33,104.315,104.325,38598207.0
2006-11-10 03:24:00,104.33,104.33,104.296,104.305,16081889.0
2006-11-10 03:25:00,104.31,104.32,104.295,104.32,18091476.0
2006-11-10 03:26:00,104.315,104.321,104.295,104.295,220673377.0
2006-11-10 03:27:00,104.25,104.32,104.25,104.32,63406161.0
2006-11-10 03:28:00,104.32,104.325,104.3,104.325,81761676.0
2006-11-10 03:29:00,104.33,104.33,104.31,104.325,37080557.0
2006-11-10 03:30:00,104.335,104.335,104.283,104.283,113498562.0
2006-11-10 03:31:00,104.33,104.33,104.317,104.33,79955636.0
2006-11-10 03:32:00,104.325,104.331,104.313,104.325,45711783.0
2006-11-10 03:33:00,104.33,104.33,104.235,104.253,17063995.0
2006-11-10 03:34:00,104.263,104.275,104.212,104.235,67803265.0
2006-11-10 03:35:00,104.22,104.25,104.22,104.225,131030952.0
2006-11-10 03:36:00,104.225,104.24,104.185,104.215,191664093.0
2006-11-10 03:37:00,104.213,104.237,104.195,104.215,89787569.0
2006-11-10 03:38:00,104.23,104.23,104.213,104.215,43154430.0
2006-11-10 03:39:00,104.225,104.235,104.225,104.235,68619642.0
2006-11-10 03:40:00,104.235,104.238,104.225,104.232,46802134.0
2006-11-10 03:41:00,104.235,104.255,104.226,104.255,60849833.0
2006-11-10 03:42:00,104.25,104.255,104.242,104.25,63882817.0
2006-11-10 03:43:00,104.245,104.245,104.205,104.205,146392366.0
2006-11-10 03:44:00,104.21,104.21,104.163,104.198,45565773.0
2006-11-10 03:45:00,104.198,104.215,104.178,104.178,10315561.0
2006-11-10 03:46:00,104.19,104.19,104.148,104.15,46652831.0
2006-11-10 03:47:00,104.173,104.19,104.145,104.19,36515160.0
2006-11-10 03:48:00,104.19,104.19,104.155,104.16,42212896.0
2006-11-10 03:49:00,104.165,104.175,104.14,104.175,112563823.0
2006-11-10 03:50:00,104.14,104.188,104.14,104.188,112414087.0
2006-11-10 03:51:00,104.195,104.195,104.184,104.185,19327334.0
2006-11-10 03:52:00,104.175,104.235,104.175,104.235,42573878.0
2006-11-10 03:53:00,104.228,104.26,104.228,104.245,98539642.0
2006-11-10 03:54:00,104.235,104.24,104.192,104.24,43170486.0
2006-11-10 03:55:00,104.247,104.247,104.234,104.245,62442368.0
2006-11-10 03:57:00,104.25,104.266,104.247,104.255,75203915.0
2006-11-10 03:58:00,104.258,104.258,104.235,104.235,77618707.0
2006-11-10 03:59:00,104.25,104.25,104.2,104.23,127422513.0
2006-11-10 04:00:00,104.23,104.23,104.145,104.145,133152788.0
2006-11-10 04:01:00,104.14,104.175,104.14,104.17,59597201.0
2006-11-10 04:02:00,104.175,104.178,104.145,104.17,67974689.0
2006-11-10 04:03:00,104.165,104.175,104.14,104.157,97512377.0
2006-11-10 04:04:00,104.16,104.16,104.068,104.105,97436414.0
2006-11-10 04:05:00,104.105,104.14,104.1,104.13,34725301.0
2006-11-10 04:06:00,104.13,104.13,104.07,104.08,51572111.0
2006-11-10 04:07:00,104.073,104.11,104.065,104.1,26721030.0
2006-11-10 04:08:00,104.09,104.099,104.067,104.07,120573619.0
2006-11-10 04:09:00,104.085,104.13,104.065,104.13,99233927.0
2006-11-10 04:10:00,104.14,104.15,104.119,104.12,37967257.0
2006-11-10 04:11:00,104.118,104.118,104.07,104.1,122081346.0
2006-11-10 04:12:00,104.09,104.114,104.08,104.085,118495211.0
2006-11-10 04:13:00,104.093,104.12,104.075,104.12,55024718.0
2006-11-10 04:14:00,104.125,104.128,104.115,104.115,81072308.0
2006-11-10 04:15:00,104.115,104.14,104.115,104.115,17109036.0
2006-11-10 04:16:00,104.12,104.133,104.115,104.13,72692660.0
2006-11-10 04:17:00,104.125,104.13,104.125,104.13,37567605.0
2006-11-10 04:18:00,104.13,104.145,104.122,104.145,86933317.0
2006-11-10 04:19:00,104.133,104.15,104.133,104.135,44182830.0
2006-11-10 04:20:00,104.13,104.141,104.122,104.122,163600294.0
2006-11-10 04:21:00,104.12,104.12,104.065,104.1,81346331.0
2006-11-10 04:22:00,104.1,104.1,104.075,104.1,39726243.0
2006-11-10 04:23:00,104.095,104.095,104.07,104.07,49108091.0
2006-11-10 04:24:00,104.07,104.082,104.07,104.082,28862524.0
2006-11-10 04:25:00,104.085,104.095,104.085,104.095,29948802.0
2006-11-10 04:26:00,104.095,104.115,104.067,104.11,67451060.0
2006-11-10 04:27:00,104.1,104.104,104.07,104.07,123880237.0
2006-11-10 04:28:00,104.075,104.125,104.075,104.125,89287192.0
2006-11-10 04:29:00,104.133,104.133,104.1,104.115,48801894.0
2006-11-10 04:30:00,104.115,104.115,104.093,104.11,114419844.0
2006-11-10 04:31:00,104.115,104.135,104.11,104.115,49135304.0
2006-11-10 04:32:00,104.113,104.12,104.11,104.115,45724074.0
2006-11-10 04:33:00,104.115,104.126,104.06,104.075,116353602.0
2006-11-10 04:34:00,104.075,104.085,104.05,104.075,71624027.0
2006-11-10 04:35:00,104.075,104.095,104.042,104.065,56308558.0
2006-11-10 04:36:00,104.085,104.085,104.04,104.05,100333286.0
2006-11-10 04:37:00,104.08,104.08,104.013,104.04,59888797.0
2006-11-10 04:38:00,104.035,104.05,104.017,104.025,23699713.0
2006-11-10 04:39:00,104.015,104.045,103.99,104.035,57663614.0
2006-11-10 04:40:00,104.03,104.051,104.03,104.035,132661284.0
2006-11-10 04:41:00,104.02,104.045,103.992,104.045,70565231.0
2006-11-10 04:42:00,104.04,104.05,104.025,104.05,40516163.0
2006-11-10 04:43:00,104.025,104.06,104.025,104.06,54182301.0
2006-11-10 04:44:00,104.055,104.065,104.047,104.055,62671000.0
2006-11-10 04:45:00,104.06,104.065,104.035,104.06,85380851.0
2006-11-10 04:46:00,104.048,104.07,104.04,104.053,301979804.0
2006-11-10 04:47:00,104.05,104.085,104.05,104.085,49225356.0
2006-11-10 04:48:00,104.08,104.09,104.07,104.09,10771439.0
2006-11-10 04:49:00,104.082,104.09,104.082,104.085,26982683.0
2006-11-10 04:50:00,104.083,104.096,104.083,104.085,58325539.0
2006-11-10 04:51:00,104.07,104.07,104.053,104.065,115867962.0
2006-11-10 04:52:00,104.065,104.065,104.02,104.02,17220943.0
2006-11-10 04:53:00,104.04,104.05,104.0,104.02,160758369.0
2006-11-10 04:54:00,104.025,104.025,103.985,104.0,54894847.0
2006-11-10 04:55:00,104.005,104.025,103.985,104.025,38200879.0
2006-11-10 04:56:00,104.02,104.032,103.985,104.032,54614351.0
2006-11-10 04:57:00,104.037,104.045,104.013,104.035,99676203.0
2006-11-10 04:58:00,104.04,104.04,104.01,104.01,24150658.0
2006-11-10 04:59:00,104.01,104.02,104.01,104.02,30904224.0
2006-11-10 05:00:00,104.02,104.02,104.01,104.02,83207506.0
2006-11-10 05:01:00,104.015,104.015,103.97,103.97,29600435.0
2006-11-10 05:02:00,103.985,103.985,103.962,103.975,42032756.0
2006-11-10 05:03:00,103.958,103.98,103.958,103.975,86935800.0
2006-11-10 05:04:00,103.97,103.995,103.97,103.995,92461084.0
2006-11-10 05:05:00,103.995,103.995,103.983,103.983,12543840.0
2006-11-10 05:06:00,103.985,104.011,103.963,103.99,73663553.0
2006-11-10 05:07:00,104.01,104.02,103.985,103.995,45465350.0
2006-11-10 05:08:00,104.005,104.03,103.99,104.02,207023831.0
2006-11-10 05:09:00,104.022,104.022,103.993,104.015,81046793.0
2006-11-10 05:10:00,104.012,104.027,103.985,104.027,56259888.0
2006-11-10 05:11:00,104.03,104.035,104.01,104.035,43986160.0
2006-11-10 05:12:00,104.03,104.05,104.015,104.04,31831235.0
2006-11-10 05:13:00,104.04,104.065,104.037,104.065,25185076.0
2006-11-10 05:14:00,104.01,104.07,104.01,104.07,62775314.0
2006-11-10 05:15:00,104.075,104.084,104.07,104.07,87378349.0
2006-11-10 05:16:00,104.06,104.066,104.045,104.045,36874012.0
2006-11-10 05:17:00,104.04,104.05,104.04,104.045,70853266.0
2006-11-10 05:18:00,104.045,104.045,103.995,104.01,94192977.0
2006-11-10 05:19:00,104.02,104.026,104.019,104.025,40493352.0
2006-11-10 05:20:00,104.025,104.055,104.015,104.055,77375602.0
2006-11-10 05:21:00,104.04,104.061,104.037,104.055,23528475.0
2006-11-10 05:22:00,104.06,104.06,104.04,104.04,127680369.0
2006-11-10 05:23:00,104.05,104.06,104.015,104.06,16693381.0
2006-11-10 05:24:00,104.047,104.07,104.047,104.052,173028439.0
2006-11-10 05:25:00,104.06,104.11,104.06,104.11,107293472.0
2006-11-10 05:26:00,104.115,104.116,104.09,104.115,52234951.0
2006-11-10 05:27:00,104.12,104.12,104.098,104.105,19560213.0
2006-11-10 05:28:00,104.1,104.108,104.1,104.103,39765529.0
2006-11-10 05:29:00,104.105,104.109,104.088,104.088,38833662.0
2006-11-10 05:30:00,104.095,104.102,104.082,104.095,50658255.0
2006-11-10 05:31:00,104.095,104.107,104.095,104.095,84447144.0
2006-11-10 05:32:00,104.1,104.105,104.095,104.105,59951828.0
2006-11-10 05:33:00,104.095,104.11,104.073,104.095,44767239.0
2006-11-10 05:34:00,104.1,104.113,104.09,104.11,15377345.0
2006-11-10 05:35:00,104.11,104.121,104.105,104.105,44462135.0
2006-11-10 05:36:00,104.113,104.113,104.095,104.095,13499035.0
2006-11-10 05:37:00,104.092,104.105,104.087,104.087,85167481.0
2006-11-10 05:38:00,104.095,104.115,104.044,104.098,73994240.0
2006-11-10 05:39:00,104.103,104.11,104.09,104.11,88008380.0
2006-11-10 05:40:00,104.125,104.125,104.1,104.105,39587011.0
2006-11-10 05:41:00,104.11,104.12,104.101,104.105,15804777.0
2006-11-10 05:42:00,104.1,104.102,104.095,104.095,35055708.0
2006-11-10 05:43:00,104.095,104.11,104.09,104.11,89314227.0
2006-11-10 05:44:00,104.11,104.115,104.1,104.102,52290680.0
2006-11-10 05:45:00,104.1,104.11,104.09,104.105,95781590.0
2006-11-10 05:46:00,104.102,104.11,104.1,104.11,58989466.0
2006-11-10 05:47:00,104.105,104.115,104.105,104.11,95071939.0
2006-11-10 05:48:00,104.115,104.115,104.098,104.105,138415951.0
2006-11-10 05:49:00,104.113,104.125,104.107,104.115,100956799.0
2006-11-10 05:50:00,104.12,104.12,104.105,104.12,55395071.0
2006-11-10 05:52:00,104.112,104.12,104.1,104.12,84884406.0
2006-11-10 05:53:00,104.115,104.12,104.104,104.12,56697031.0
2006-11-10 05:54:00,104.113,104.155,104.111,104.155,25560584.0
2006-11-10 05:55:00,104.16,104.175,104.145,104.155,62104699.0
2006-11-10 05:56:00,104.155,104.155,104.12,104.135,30094949.0
2006-11-10 05:57:00,104.135,104.18,104.135,104.18,23228667.0
2006-11-10 05:58:00,104.17,104.192,104.17,104.17,63027852.0
2006-11-10 05:59:00,104.11,104.185,104.11,104.185,38786274.0
2006-11-10 06:00:00,104.182,104.182,104.157,104.173,59921483.0
2006-11-10 06:01:00,104.17,104.185,104.165,104.185,93670225.0
2006-11-10 06:03:00,104.185,104.195,104.165,104.195,71432540.0
2006-11-10 06:04:00,104.19,104.199,104.19,104.195,70632487.0
2006-11-10 06:05:00,104.195,104.205,104.19,104.2,44109744.0
2006-11-10 06:06:00,104.202,104.21,104.198,104.205,53304003.0
2006-11-10 06:07:00,104.205,104.206,104.183,104.183,80090629.0
2006-11-10 06:08:00,104.185,104.187,104.175,104.175,58621408.0
2006-11-10 06:09:00,104.17,104.195,104.17,104.195,84810683.0
2006-11-10 06:10:00,104.198,104.205,104.19,104.192,10179105.0
2006-11-10 06:11:00,104.203,104.209,104.185,104.185,35316717.0
2006-11-10 06:12:00,104.203,104.203,104.2,104.2,52095441.0
2006-11-10 06:13:00,104.205,104.205,104.17,104.17,150075901.0
2006-11-10 06:14:00,104.173,104.195,104.15,104.165,19943937.0
2006-11-10 06:15:00,104.16,104.175,104.16,104.165,46553423.0
2006-11-10 06:16:00,104.17,104.187,104.166,104.178,46803544.0
2006-11-10 06:17:00,104.17,104.181,104.141,104.16,45472240.0
2006-11-10 06:18:00,104.165,104.19,104.123,104.19,94424386.0
2006-11-10 06:19:00,104.19,104.217,104.19,104.217,79348711.0
2006-11-10 06:20:00,104.222,104.24,104.222,104.24,45781924.0
2006-11-10 06:21:00,104.255,104.255,104.21,104.235,38584281.0
2006-11-10 06:22:00,104.215,104.25,104.2,104.25,64450191.0
2006-11-10 06:23:00,104.245,104.272,104.245,104.255,69441868.0
2006-11-10 06:24:00,104.25,104.26,104.238,104.25,188471727.0
2006-11-10 06:25:00,104.25,104.265,104.248,104.26,59837206.0
2006-11-10 06:26:00,104.26,104.262,104.235,104.24,42546454.0
2006-11-10 06:27:00,104.243,104.25,104.235,104.25,116602646.0
2006-11-10 06:28:00,104.243,104.245,104.235,104.245,23389264.0
2006-11-10 06:29:00,104.255,104.255,104.2,104.227,8142691.0
2006-11-10 06:30:00,104.222,104.245,104.222,104.245,96440236.0
2006-11-10 06:31:00,104.245,104.256,104.23,104.242,65214639.0
2006-11-10 06:32:00,104.255,104.255,104.237,104.24,39418848.0
2006-11-10 06:33:00,104.243,104.246,104.238,104.245,66166376.0
2006-11-10 06:34:00,104.24,104.25,104.24,104.24,64423362.0
2006-11-10 06:35:00,104.245,104.245,104.185,104.225,83729576.0
2006-11-10 06:36:00,104.225,104.225,104.19,104.215,68934244.0
2006-11-10 06:37:00,104.215,104.22,104.215,104.215,15870180.0
2006-11-10 06:38:00,104.215,104.218,104.193,104.217,35055511.0
2006-11-10 06:39:00,104.215,104.223,104.153,104.2,84266850.0
2006-11-10 06:40:00,104.198,104.21,104.178,104.21,104318125.0
2006-11-10 06:41:00,104.21,104.21,104.173,104.173,39280354.0
2006-11-10 06:42:00,104.17,104.2,104.17,104.19,46864346.0
2006-11-10 06:43:00,104.185,104.208,104.185,104.2,104943052.0
2006-11-10 06:44:00,104.22,104.22,104.171,104.213,124166255.0
2006-11-10 06:45:00,104.225,104.225,104.212,104.213,234471203.0
2006-11-10 06:46:00,104.22,104.229,104.22,104.225,50735202.0
2006-11-10 06:47:00,104.23,104.235,104.215,104.215,32746481.0
2006-11-10 06:48:00,104.23,104.23,104.217,104.22,179336040.0
2006-11-10 06:49:00,104.2,104.238,104.172,104.22,46313439.0
2006-11-10 06:50:00,104.21,104.21,104.19,104.202,57576469.0
2006-11-10 06:51:00,104.197,104.225,104.196,104.225,66685410.0
2006-11-10 06:52:00,104.215,104.226,104.175,104.175,56554926.0
2006-11-10 06:53:00,104.183,104.22,104.183,104.185,78309176.0
2006-11-10 06:54:00,104.21,104.215,104.195,104.195,106244261.0
2006-11-10 06:55:00,104.205,104.224,104.205,104.213,145475466.0
2006-11-10 06:56:00,104.215,104.224,104.205,104.205,107334475.0
2006-11-10 06:57:00,104.215,104.22,104.195,104.215,13102601.0
2006-11-10 06:58:00,104.2,104.21,104.193,104.193,116656199.0
2006-11-10 06:59:00,104.193,104.245,104.193,104.222,67054662.0
2006-11-10 07:00:00,104.225,104.325,104.215,104.305,54403048.0
2006-11-10 07:01:00,104.3,104.33,104.288,104.33,71589206.0
2006-11-10 07:02:00,104.33,104.33,104.28,104.315,104873337.0
2006-11-10 07:03:00,104.32,104.321,104.232,104.27,170182607.0
2006-11-10 07:04:00,104.262,104.262,104.205,104.205,58855742.0
2006-11-10 07:05:00,104.24,104.24,104.22,104.235,110043419.0
2006-11-10 07:06:00,104.24,104.24,104.195,104.235,128586234.0
2006-11-10 07:07:00,104.227,104.245,104.225,104.235,184876156.0
2006-11-10 07:08:00,104.235,104.27,104.235,104.27,200537560.0
2006-11-10 07:09:00,104.265,104.266,104.245,104.245,209710527.0
2006-11-10 07:10:00,104.25,104.27,104.248,104.27,101359595.0
2006-11-10 07:11:00,104.265,104.276,104.24,104.24,94409280.0
2006-11-10 07:12:00,104.255,104.255,104.23,104.24,14860317.0
2006-11-10 07:13:00,104.23,104.257,104.23,104.255,149784324.0
2006-11-10 07:14:00,104.25,104.25,104.222,104.222,37993706.0
2006-11-10 07:15:00,104.225,104.245,104.225,104.23,102124298.0
2006-11-10 07:16:00,104.23,104.245,104.22,104.245,203986917.0
2006-11-10 07:17:00,104.245,104.245,104.222,104.225,97028917.0
2006-11-10 07:18:00,104.227,104.227,104.225,104.225,21879139.0
2006-11-10 07:19:00,104.223,104.223,104.185,104.215,41573202.0
2006-11-10 07:20:00,104.212,104.235,104.212,104.235,31029956.0
2006-11-10 07:21:00,104.225,104.234,104.21,104.21,32960153.0
2006-11-10 07:22:00,104.225,104.25,104.225,104.24,28907751.0
2006-11-10 07:23:00,104.232,104.245,104.232,104.239,67136381.0
2006-11-10 07:24:00,104.232,104.265,104.226,104.265,32858574.0
2006-11-10 07:25:00,104.255,104.27,104.25,104.265,28790473.0
2006-11-10 07:26:00,104.265,104.323,104.265,104.315,51444911.0
2006-11-10 07:27:00,104.312,104.312,104.265,104.295,176766553.0
2006-11-10 07:28:00,104.29,104.31,104.285,104.285,28246092.0
2006-11-10 07:29:00,104.285,104.308,104.28,104.308,16923989.0
2006-11-10 07:30:00,104.305,104.311,104.285,104.285,53044163.0
2006-11-10 07:31:00,104.285,104.345,104.285,104.345,170392736.0
2006-11-10 07:32:00,104.34,104.36,104.335,104.36,103139024.0
2006-11-10 07:33:00,104.365,104.365,104.336,104.35,47001095.0
2006-11-10 07:34:00,104.35,104.353,104.325,104.34,119505076.0
2006-11-10 07:35:00,104.345,104.35,104.335,104.35,78944813.0
2006-11-10 07:36:00,104.34,104.358,104.34,104.34,163344609.0
2006-11-10 07:38:00,104.355,104.355,104.323,104.34,62644000.0
2006-11-10 07:39:00,104.335,104.335,104.319,104.325,55261782.0
2006-11-10 07:40:00,104.32,104.325,104.295,104.325,79003819.0
2006-11-10 07:41:00,104.325,104.345,104.295,104.34,72949590.0
2006-11-10 07:42:00,104.335,104.34,104.327,104.34,86248799.0
2006-11-10 07:43:00,104.335,104.335,104.27,104.3,93038320.0
2006-11-10 07:44:00,104.305,104.32,104.3,104.32,34615632.0
2006-11-10 07:45:00,104.31,104.321,104.308,104.31,180356540.0
2006-11-10 07:46:00,104.305,104.325,104.305,104.325,145481528.0
2006-11-10 07:47:00,104.32,104.345,104.32,104.33,54281215.0
2006-11-10 07:48:00,104.32,104.32,104.3,104.317,54643038.0
2006-11-10 07:49:00,104.317,104.317,104.306,104.31,42852905.0
2006-11-10 07:50:00,104.295,104.298,104.28,104.28,35530188.0
2006-11-10 07:51:00,104.285,104.31,104.275,104.3,46768462.0
2006-11-10 07:52:00,104.273,104.31,104.273,104.285,30162853.0
2006-11-10 07:53:00,104.28,104.3,104.265,104.3,7490124.0
2006-11-10 07:54:00,104.31,104.31,104.272,104.3,181050281.0
2006-11-10 07:55:00,104.295,104.295,104.255,104.285,45796208.0
2006-11-10 07:56:00,104.27,104.27,104.24,104.24,53852062.0
2006-11-10 07:57:00,104.24,104.255,104.21,104.255,99326793.0
2006-11-10 07:58:00,104.255,104.255,104.198,104.203,213578924.0
2006-11-10 07:59:00,104.235,104.235,104.19,104.19,36159678.0
2006-11-10 08:00:00,104.205,104.225,104.175,104.205,88900470.0
2006-11-10 08:01:00,104.173,104.2,104.173,104.2,103092665.0
2006-11-10 08:02:00,104.205,104.205,104.178,104.185,105976698.0
2006-11-10 08:03:00,104.2,104.21,104.175,104.21,70197991.0
2006-11-10 08:04:00,104.202,104.202,104.18,104.18,36308555.0
2006-11-10 08:05:00,104.18,104.191,104.17,104.17,68872116.0
2006-11-10 08:06:00,104.175,104.2,104.137,104.168,78751027.0
2006-11-10 08:07:00,104.19,104.19,104.165,104.165,67176646.0
2006-11-10 08:08:00,104.165,104.175,104.163,104.175,89560313.0
2006-11-10 08:09:00,104.175,104.18,104.173,104.175,25153901.0
2006-11-10 08:10:00,104.175,104.18,104.165,104.18,147447758.0
2006-11-10 08:11:00,104.173,104.173,104.115,104.115,70380321.0
2006-11-10 08:12:00,104.155,104.185,104.155,104.185,104968075.0
2006-11-10 08:13:00,104.18,104.18,104.163,104.17,66128801.0
2006-11-10 08:14:00,104.16,104.162,104.115,104.155,120242826.0
2006-11-10 08:15:00,104.153,104.168,104.153,104.153,29959610.0
2006-11-10 08:16:00,104.152,104.17,104.152,104.17,95277867.0
2006-11-10 08:17:00,104.18,104.195,104.18,104.195,60409389.0
2006-11-10 08:18:00,104.197,104.203,104.153,104.175,65614696.0
2006-11-10 08:19:00,104.21,104.215,104.192,104.215,51402964.0
2006-11-10 08:20:00,104.205,104.22,104.175,104.205,88709918.0
2006-11-10 08:21:00,104.205,104.215,104.205,104.215,27803484.0
2006-11-10 08:22:00,104.22,104.22,104.2,104.21,67021031.0
2006-11-10 08:23:00,104.21,104.235,104.21,104.213,99712499.0
2006-11-10 08:24:00,104.212,104.24,104.212,104.235,62743488.0
2006-11-10 08:25:00,104.235,104.24,104.22,104.24,31313911.0
2006-11-10 08:26:00,104.23,104.233,104.225,104.225,106857047.0
2006-11-10 08:27:00,104.22,104.225,104.22,104.225,146244185.0
2006-11-10 08:28:00,104.235,104.24,104.207,104.207,156836885.0
2006-11-10 08:29:00,104.217,104.23,104.215,104.23,35088606.0
2006-11-10 08:30:00,104.232,104.232,104.198,104.198,84710400.0
2006-11-10 08:31:00,104.213,104.213,104.18,104.2,92373314.0
2006-11-10 08:32:00,104.19,104.19,104.155,104.19,70347394.0
2006-11-10 08:33:00,104.187,104.195,104.15,104.195,106390482.0
2006-11-10 08:34:00,104.195,104.2,104.19,104.193,122297053.0
2006-11-10 08:35:00,104.2,104.2,104.175,104.175,52642422.0
2006-11-10 08:36:00,104.175,104.215,104.175,104.193,26602827.0
2006-11-10 08:37:00,104.185,104.185,104.145,104.177,80087019.0
2006-11-10 08:38:00,104.175,104.183,104.165,104.165,199894994.0
2006-11-10 08:39:00,104.155,104.186,104.155,104.175,128185891.0
2006-11-10 08:40:00,104.18,104.186,104.17,104.185,140983805.0
2006-11-10 08:41:00,104.185,104.189,104.173,104.173,44790801.0
2006-11-10 08:42:00,104.16,104.2,104.16,104.2,62928256.0
2006-11-10 08:43:00,104.182,104.197,104.18,104.195,97446549.0
2006-11-10 08:44:00,104.2,104.205,104.185,104.205,45918474.0
2006-11-10 08:45:00,104.21,104.21,104.185,104.21,25408639.0
2006-11-10 08:46:00,104.205,104.223,104.195,104.195,176064485.0
2006-11-10 08:47:00,104.2,104.235,104.2,104.235,126803633.0
2006-11-10 08:48:00,104.235,104.235,104.215,104.235,69395250.0
2006-11-10 08:49:00,104.24,104.24,104.225,104.23,38044866.0
2006-11-10 08:50:00,104.223,104.25,104.186,104.25,78245016.0
2006-11-10 08:51:00,104.25,104.25,104.243,104.245,46443271.0
2006-11-10 08:52:00,104.245,104.26,104.233,104.26,73228336.0
2006-11-10 08:53:00,104.253,104.256,104.225,104.25,36904542.0
2006-11-10 08:54:00,104.25,104.25,104.235,104.245,28524448.0
2006-11-10 08:55:00,104.242,104.242,104.175,104.242,71694998.0
2006-11-10 08:56:00,104.245,104.245,104.228,104.23,133138713.0
2006-11-10 08:57:00,104.185,104.275,104.185,104.275,23703411.0
2006-11-10 08:58:00,104.27,104.27,104.246,104.25,82770773.0
2006-11-10 08:59:00,104.255,104.255,104.22,104.22,99494117.0
2006-11-10 09:00:00,104.215,104.23,104.2,104.23,31505879.0
2006-11-10 09:01:00,104.225,104.225,104.2,104.225,65393461.0
2006-11-10 09:02:00,104.22,104.238,104.18,104.21,64704700.0
2006-11-10 09:03:00,104.205,104.23,104.19,104.22,24068452.0
2006-11-10 09:04:00,104.208,104.21,104.185,104.185,81467531.0
2006-11-10 09:05:00,104.21,104.223,104.195,104.223,36706568.0
2006-11-10 09:06:00,104.225,104.24,104.221,104.24,85398287.0
2006-11-10 09:07:00,104.235,104.248,104.22,104.235,57322334.0
2006-11-10 09:08:00,104.24,104.242,104.22,104.242,97601126.0
2006-11-10 09:09:00,104.245,104.26,104.205,104.25,145236843.0
2006-11-10 09:10:00,104.245,104.245,104.2,104.22,62044953.0
2006-11-10 09:11:00,104.225,104.258,104.225,104.255,82292439.0
2006-11-10 09:12:00,104.255,104.285,104.25,104.285,61743601.0
2006-11-10 09:13:00,104.3,104.3,104.255,104.277,69243310.0
2006-11-10 09:14:00,104.268,104.285,104.24,104.27,88049196.0
2006-11-10 09:15:00,104.257,104.257,104.225,104.25,10894843.0
2006-11-10 09:16:00,104.24,104.245,104.192,104.205,83142119.0
2006-11-10 09:17:00,104.21,104.22,104.17,104.18,28306648.0
2006-11-10 09:18:00,104.177,104.21,104.177,104.2,40365761.0
2006-11-10 09:19:00,104.185,104.205,104.173,104.19,103660823.0
2006-11-10 09:20:00,104.192,104.192,104.158,104.17,88841857.0
2006-11-10 09:21:00,104.17,104.21,104.17,104.203,104072787.0
2006-11-10 09:22:00,104.18,104.25,104.17,104.25,169992877.0
2006-11-10 09:23:00,104.25,104.257,104.185,104.21,42431379.0
2006-11-10 09:24:00,104.215,104.215,104.18,104.208,24577800.0
2006-11-10 09:25:00,104.205,104.233,104.193,104.233,35419527.0
2006-11-10 09:26:00,104.24,104.24,104.217,104.235,95776911.0
2006-11-10 09:27:00,104.24,104.255,104.22,104.232,46041783.0
2006-11-10 09:28:00,104.237,104.244,104.23,104.243,124622348.0
2006-11-10 09:29:00,104.245,104.282,104.245,104.27,50946435.0
2006-11-10 09:30:00,104.263,104.27,104.25,104.26,62797468.0
2006-11-10 09:31:00,104.27,104.277,104.235,104.253,103902277.0
2006-11-10 09:32:00,104.26,104.26,104.205,104.24,46102373.0
2006-11-10 09:33:00,104.235,104.275,104.235,104.25,76757676.0
2006-11-10 09:34:00,104.258,104.265,104.245,104.255,47437985.0
2006-11-10 09:35:00,104.225,104.265,104.225,104.265,51507678.0
2006-11-10 09:36:00,104.265,104.29,104.265,104.265,57459532.0
2006-11-10 09:37:00,104.25,104.265,104.245,104.265,15177556.0
2006-11-10 09:38:00,104.26,104.26,104.25,104.25,9313703.0
2006-11-10 09:39:00,104.24,104.25,104.24,104.245,23133385.0
2006-11-10 09:40:00,104.245,104.245,104.205,104.228,102488821.0
2006-11-10 09:41:00,104.235,104.235,104.192,104.205,146456612.0
2006-11-10 09:42:00,104.21,104.335,104.21,104.265,108881094.0
2006-11-10 09:43:00,104.26,104.268,104.238,104.267,39127880.0
2006-11-10 09:44:00,104.275,104.288,104.274,104.288,38648200.0
2006-11-10 09:45:00,104.287,104.29,104.275,104.285,87311499.0
2006-11-10 09:46:00,104.295,104.325,104.265,104.29,101371135.0
2006-11-10 09:47:00,104.315,104.32,104.275,104.295,108169374.0
2006-11-10 09:48:00,104.287,104.289,104.26,104.28,154961600.0
2006-11-10 09:49:00,104.275,104.295,104.263,104.28,46611087.0
2006-11-10 09:50:00,104.29,104.29,104.272,104.275,45797891.0
2006-11-10 09:51:00,104.26,104.325,104.24,104.292,69792301.0
2006-11-10 09:52:00,104.31,104.31,104.262,104.28,167529416.0
2006-11-10 09:53:00,104.275,104.275,104.16,104.16,73850748.0
2006-11-10 09:54:00,104.168,104.21,104.14,104.18,152789602.0
2006-11-10 09:55:00,104.178,104.185,104.139,104.14,69654419.0
2006-11-10 09:56:00,104.145,104.179,104.145,104.172,213650415.0
2006-11-10 09:57:00,104.175,104.175,104.107,104.12,16450876.0
2006-11-10 09:58:00,104.112,104.14,104.065,104.115,43189514.0
2006-11-10 09:59:00,104.103,104.155,104.073,104.135,87148574.0
2006-11-10 10:00:00,104.14,104.145,104.105,104.13,42317338.0
2006-11-10 10:01:00,104.135,104.14,104.105,104.12,73414318.0
2006-11-10 10:02:00,104.1,104.12,104.055,104.08,108177326.0
2006-11-10 10:03:00,104.045,104.072,104.03,104.042,167464592.0
2006-11-10 10:04:00,104.055,104.105,104.042,104.055,59835957.0
2006-11-10 10:05:00,104.038,104.058,104.03,104.035,42116721.0
2006-11-10 10:06:00,104.04,104.04,103.995,104.02,73891167.0
2006-11-10 10:07:00,104.025,104.044,104.025,104.035,75987090.0
2006-11-10 10:08:00,104.043,104.055,104.043,104.05,89065870.0
2006-11-10 10:09:00,104.06,104.065,104.05,104.055,47880236.0
2006-11-10 10:10:00,104.047,104.096,104.047,104.07,31769248.0
2006-11-10 10:11:00,104.04,104.07,104.025,104.07,70313995.0
2006-11-10 10:12:00,104.07,104.07,104.05,104.07,23254202.0
2006-11-10 10:13:00,104.062,104.085,104.06,104.085,49926786.0
2006-11-10 10:14:00,104.095,104.095,104.045,104.065,115187214.0
2006-11-10 10:15:00,104.06,104.07,104.045,104.045,101307982.0
2006-11-10 10:16:00,104.06,104.074,104.06,104.07,39803797.0
2006-11-10 10:17:00,104.075,104.1,104.075,104.1,44406857.0
2006-11-10 10:18:00,104.1,104.12,104.1,104.11,14422422.0
2006-11-10 10:19:00,104.11,104.12,104.11,104.12,25535865.0
2006-11-10 10:20:00,104.097,104.105,104.055,104.1,47946355.0
2006-11-10 10:21:00,104.095,104.11,104.055,104.092,67111878.0
2006-11-10 10:22:00,104.105,104.126,104.105,104.113,48470069.0
2006-11-10 10:23:00,104.097,104.105,104.06,104.085,75440385.0
2006-11-10 10:24:00,104.09,104.13,104.09,104.1,71939878.0
2006-11-10 10:25:00,104.105,104.13,104.07,104.13,30735538.0
2006-11-10 10:26:00,104.13,104.13,104.095,104.095,52731818.0
2006-11-10 10:27:00,104.092,104.121,104.092,104.115,128678912.0
2006-11-10 10:28:00,104.115,104.124,104.087,104.087,24096136.0
2006-11-10 10:29:00,104.09,104.115,104.085,104.085,55459754.0
2006-11-10 10:30:00,104.085,104.095,104.065,104.095,19035695.0
2006-11-10 10:31:00,104.09,104.101,104.09,104.1,113595566.0
2006-11-10 10:32:00,104.1,104.115,104.095,104.107,18034753.0
2006-11-10 10:33:00,104.105,104.132,104.085,104.105,51951892.0
2006-11-10 10:34:00,104.103,104.13,104.085,104.12,58010603.0
2006-11-10 10:35:00,104.095,104.132,104.095,104.12,90033719.0
2006-11-10 10:36:00,104.14,104.147,104.07,104.095,51952510.0
2006-11-10 10:37:00,104.11,104.11,104.07,104.095,99468262.0
2006-11-10 10:38:00,104.1,104.115,104.055,104.105,77398850.0
2006-11-10 10:39:00,104.105,104.113,104.103,104.11,241073052.0
2006-11-10 10:40:00,104.11,104.115,104.06,104.08,91085266.0
2006-11-10 10:41:00,104.09,104.12,104.088,104.12,60506710.0
2006-11-10 10:42:00,104.115,104.115,104.085,104.095,85512021.0
2006-11-10 10:43:00,104.1,104.128,104.095,104.095,69830032.0
2006-11-10 10:44:00,104.1,104.12,104.1,104.1,30644522.0
2006-11-10 10:45:00,104.095,104.122,104.095,104.115,85411015.0
2006-11-10 10:46:00,104.105,104.13,104.099,104.11,100379632.0
2006-11-10 10:47:00,104.12,104.12,104.09,104.09,83734574.0
2006-11-10 10:48:00,104.085,104.13,104.08,104.08,41404019.0
2006-11-10 10:49:00,104.09,104.11,104.085,104.11,41274703.0
2006-11-10 10:50:00,104.105,104.11,104.1,104.105,47458854.0
2006-11-10 10:51:00,104.1,104.101,104.085,104.1,149575554.0
2006-11-10 10:52:00,104.095,104.095,104.042,104.065,26255801.0
2006-11-10 10:53:00,104.065,104.1,104.053,104.09,27804788.0
2006-11-10 10:54:00,104.09,104.09,103.998,103.998,47606952.0
2006-11-10 10:55:00,104.06,104.09,104.02,104.09,62007335.0
2006-11-10 10:56:00,104.082,104.105,104.058,104.097,88122020.0
2006-11-10 10:57:00,104.09,104.12,104.025,104.025,108994883.0
2006-11-10 10:58:00,104.055,104.065,104.02,104.06,16623486.0
2006-11-10 10:59:00,104.06,104.085,104.045,104.07,27874079.0
2006-11-10 11:00:00,104.03,104.09,104.03,104.052,59447522.0
2006-11-10 11:01:00,104.05,104.07,104.011,104.07,93307289.0
2006-11-10 11:02:00,104.07,104.1,104.06,104.065,82688492.0
2006-11-10 11:03:00,104.08,104.08,104.02,104.06,64275983.0
2006-11-10 11:04:00,104.065,104.065,104.0,104.02,52701614.0
2006-11-10 11:05:00,103.98,104.01,103.905,103.935,156760588.0
2006-11-10 11:06:00,103.932,103.98,103.932,103.98,43132068.0
2006-11-10 11:07:00,103.985,104.01,103.97,103.98,78686939.0
2006-11-10 11:08:00,103.975,104.03,103.94,104.015,36962162.0
2006-11-10 11:09:00,104.015,104.06,104.015,104.035,66328815.0
2006-11-10 11:10:00,104.045,104.085,104.045,104.085,85028417.0
2006-11-10 11:11:00,104.078,104.1,104.057,104.075,43874324.0
2006-11-10 11:12:00,104.08,104.087,104.03,104.087,45372711.0
2006-11-10 11:13:00,104.09,104.09,104.05,104.05,31794298.0
2006-11-10 11:14:00,104.043,104.085,104.043,104.06,140848460.0
2006-11-10 11:15:00,104.05,104.105,104.05,104.093,78957215.0
2006-11-10 11:16:00,104.1,104.1,104.071,104.075,27570380.0
2006-11-10 11:17:00,104.075,104.075,104.023,104.037,33686097.0
2006-11-10 11:18:00,104.03,104.065,104.02,104.065,92008242.0
2006-11-10 11:19:00,104.065,104.065,103.995,104.025,175637033.0
2006-11-10 11:20:00,104.035,104.035,103.97,104.003,121521780.0
2006-11-10 11:21:00,103.97,104.035,103.97,104.0,116226793.0
2006-11-10 11:22:00,104.01,104.033,104.01,104.013,59599199.0
2006-11-10 11:23:00,104.015,104.025,104.01,104.025,14180794.0
2006-11-10 11:24:00,104.0,104.045,103.997,104.025,117503774.0
2006-11-10 11:25:00,104.023,104.045,104.023,104.045,68141443.0
2006-11-10 11:26:00,104.045,104.055,104.04,104.055,90234887.0
2006-11-10 11:27:00,104.06,104.06,104.031,104.035,43121738.0
2006-11-10 11:28:00,104.035,104.05,104.009,104.04,205139166.0
2006-11-10 11:29:00,104.05,104.062,104.05,104.06,113085586.0
2006-11-10 11:30:00,104.055,104.105,104.055,104.085,41581497.0
2006-11-10 11:31:00,104.09,104.106,104.085,104.085,32971649.0
2006-11-10 11:32:00,104.075,104.12,104.075,104.12,43213960.0
2006-11-10 11:33:00,104.115,104.115,104.083,104.095,122844776.0
2006-11-10 11:34:00,104.095,104.12,104.085,104.085,119979619.0
2006-11-10 11:35:00,104.085,104.09,104.05,104.09,77685322.0
2006-11-10 11:36:00,104.085,104.085,104.045,104.068,91751882.0
2006-11-10 11:37:00,104.075,104.082,104.038,104.07,66332125.0
2006-11-10 11:38:00,104.08,104.09,104.045,104.09,35379470.0
2006-11-10 11:39:00,104.09,104.09,104.045,104.07,44150984.0
2006-11-10 11:40:00,104.065,104.09,104.035,104.07,79799962.0
2006-11-10 11:41:00,104.055,104.06,104.04,104.058,68217648.0
2006-11-10 11:42:00,104.075,104.095,104.04,104.095,49304445.0
2006-11-10 11:43:00,104.095,104.095,104.06,104.06,85856499.0
2006-11-10 11:44:00,104.065,104.103,104.065,104.1,58191371.0
2006-11-10 11:45:00,104.095,104.095,104.01,104.01,41496887.0
2006-11-10 11:46:00,104.01,104.01,103.975,104.0,101154001.0
2006-11-10 11:47:00,104.005,104.015,104.0,104.005,61272065.0
2006-11-10 11:48:00,104.015,104.033,104.015,104.03,31740217.0
2006-11-10 11:49:00,104.03,104.048,103.995,104.015,107879506.0
2006-11-10 11:50:00,104.015,104.022,103.985,104.01,108684080.0
2006-11-10 11:51:00,104.015,104.029,103.995,104.023,94546804.0
2006-11-10 11:52:00,104.035,104.035,103.985,104.025,71584590.0
2006-11-10 11:53:00,104.025,104.035,104.0,104.015,77134183.0
2006-11-10 11:54:00,104.02,104.035,103.99,103.99,65205346.0
2006-11-10 11:55:00,103.992,104.0,103.975,104.0,42335223.0
2006-11-10 11:56:00,104.003,104.005,103.975,103.995,24353524.0
2006-11-10 11:57:00,103.995,104.007,103.955,104.007,110046791.0
2006-11-10 11:58:00,104.01,104.013,103.96,103.96,44382839.0
2006-11-10 11:59:00,103.96,104.005,103.955,103.99,113160874.0
2006-11-10 12:00:00,103.993,103.993,103.94,103.99,78995664.0
2006-11-10 12:01:00,103.985,103.985,103.93,103.97,90829254.0
2006-11-10 12:02:00,103.94,103.99,103.94,103.99,30437149.0
2006-11-10 12:03:00,103.983,103.985,103.955,103.97,151740847.0
2006-11-10 12:04:00,103.962,104.035,103.962,104.035,181693053.0
2006-11-10 12:05:00,104.04,104.04,104.007,104.03,93432194.0
2006-11-10 12:06:00,104.017,104.045,104.005,104.005,50470144.0
2006-11-10 12:07:00,103.997,104.001,103.97,103.97,113216275.0
2006-11-10 12:08:00,104.0,104.015,103.995,104.015,61641393.0
2006-11-10 12:09:00,104.02,104.02,104.005,104.005,38346866.0
2006-11-10 12:10:00,103.993,104.035,103.993,104.01,99493157.0
2006-11-10 12:11:00,104.008,104.025,104.005,104.01,44921981.0
2006-11-10 12:12:00,103.99,104.015,103.95,103.985,75080091.0
2006-11-10 12:13:00,103.975,103.975,103.945,103.97,56586287.0
2006-11-10 12:14:00,103.975,103.98,103.96,103.98,120935519.0
2006-11-10 12:15:00,103.957,103.99,103.905,103.935,63775986.0
2006-11-10 12:16:00,103.915,103.958,103.915,103.94,78570759.0
2006-11-10 12:17:00,103.94,103.96,103.94,103.94,45084360.0
2006-11-10 12:18:00,103.945,103.96,103.9,103.94,83441668.0
2006-11-10 12:19:00,103.935,103.962,103.935,103.935,115377924.0
2006-11-10 12:20:00,103.955,103.955,103.94,103.943,110990776.0
2006-11-10 12:21:00,103.94,103.94,103.92,103.92,53915759.0
2006-11-10 12:22:00,103.93,103.95,103.899,103.925,41425191.0
2006-11-10 12:23:00,103.925,103.929,103.9,103.925,34921985.0
2006-11-10 12:24:00,103.96,103.965,103.935,103.935,87898637.0
2006-11-10 12:25:00,103.94,103.94,103.903,103.903,155890114.0
2006-11-10 12:26:00,103.907,103.914,103.885,103.91,119080573.0
2006-11-10 12:27:00,103.9,103.9,103.855,103.883,21441771.0
2006-11-10 12:28:00,103.875,103.885,103.86,103.86,57148240.0
2006-11-10 12:29:00,103.87,103.885,103.869,103.872,49266774.0
2006-11-10 12:30:00,103.88,103.89,103.88,103.88,22180243.0
2006-11-10 12:31:00,103.875,103.875,103.865,103.865,57863315.0
2006-11-10 12:32:00,103.867,103.905,103.867,103.875,156363328.0
2006-11-10 12:33:00,103.9,103.901,103.895,103.9,152234346.0
2006-11-10 12:34:00,103.895,103.925,103.875,103.89,83789453.0
2006-11-10 12:35:00,103.885,103.92,103.88,103.893,89039549.0
2006-11-10 12:36:00,103.887,103.89,103.88,103.88,106173385.0
2006-11-10 12:37:00,103.855,103.887,103.855,103.862,28952839.0
2006-11-10 12:38:00,103.86,103.865,103.845,103.865,86999560.0
2006-11-10 12:39:00,103.87,103.87,103.84,103.87,67454777.0
2006-11-10 12:40:00,103.865,103.865,103.83,103.855,78980423.0
2006-11-10 12:41:00,103.84,103.876,103.84,103.855,70119380.0
2006-11-10 12:42:00,103.88,103.895,103.87,103.895,61160382.0
2006-11-10 12:43:00,103.895,103.901,103.853,103.9,30026982.0
2006-11-10 12:44:00,103.89,103.896,103.885,103.885,118943396.0
2006-11-10 12:45:00,103.895,103.895,103.847,103.863,77611360.0
2006-11-10 12:46:00,103.855,103.875,103.825,103.84,76788946.0
2006-11-10 12:47:00,103.835,103.895,103.835,103.895,130112656.0
2006-11-10 12:48:00,103.89,103.89,103.875,103.885,75746197.0
2006-11-10 12:49:00,103.885,103.905,103.818,103.83,315354134.0
2006-11-10 12:50:00,103.84,103.854,103.84,103.85,107122710.0
2006-11-10 12:51:00,103.855,103.86,103.843,103.86,256758282.0
2006-11-10 12:52:00,103.868,103.915,103.868,103.915,34491765.0
2006-11-10 12:53:00,103.907,103.907,103.87,103.905,75638408.0
2006-11-10 12:54:00,103.887,103.92,103.87,103.905,102343057.0
2006-11-10 12:55:00,103.895,103.915,103.887,103.887,68178697.0
2006-11-10 12:56:00,103.885,103.895,103.87,103.895,29020715.0
2006-11-10 12:57:00,103.9,103.9,103.875,103.885,51697748.0
2006-11-10 12:58:00,103.89,103.89,103.855,103.87,24915968.0
2006-11-10 12:59:00,103.87,103.87,103.84,103.853,90061946.0
2006-11-10 13:00:00,103.86,103.885,103.845,103.885,26748838.0
2006-11-10 13:01:00,103.88,103.88,103.855,103.855,63370060.0
2006-11-10 13:02:00,103.86,103.86,103.835,103.857,132573664.0
2006-11-10 13:03:00,103.815,103.87,103.815,103.87,32144989.0
2006-11-10 13:04:00,103.87,103.87,103.847,103.86,14481938.0
2006-11-10 13:05:00,103.855,103.87,103.849,103.87,78505404.0
2006-11-10 13:06:00,103.863,103.886,103.861,103.87,61191223.0
2006-11-10 13:07:00,103.875,103.878,103.87,103.875,89541156.0
2006-11-10 13:08:00,103.875,103.875,103.857,103.86,182816623.0
2006-11-10 13:09:00,103.863,103.875,103.863,103.865,53599496.0
2006-11-10 13:10:00,103.87,103.89,103.87,103.89,82122799.0
2006-11-10 13:11:00,103.88,103.9,103.865,103.895,84643545.0
2006-11-10 13:12:00,103.898,103.91,103.892,103.91,76098130.0
2006-11-10 13:13:00,103.905,103.905,103.89,103.9,64130555.0
2006-11-10 13:14:00,103.895,103.925,103.895,103.91,144174346.0
2006-11-10 13:15:00,103.9,103.915,103.9,103.915,105388416.0
2006-11-10 13:16:00,103.92,103.955,103.91,103.93,81010648.0
2006-11-10 13:17:00,103.935,103.935,103.883,103.883,74496451.0
2006-11-10 13:18:00,103.89,103.91,103.88,103.88,44350486.0
2006-11-10 13:19:00,103.885,103.9,103.85,103.883,70238650.0
2006-11-10 13:20:00,103.885,103.885,103.82,103.855,36099656.0
2006-11-10 13:21:00,103.868,103.893,103.845,103.885,71528478.0
2006-11-10 13:22:00,103.88,103.9,103.88,103.895,42741495.0
2006-11-10 13:23:00,103.875,103.915,103.875,103.905,37377596.0
2006-11-10 13:24:00,103.91,103.92,103.873,103.873,36469171.0
2006-11-10 13:25:00,103.87,103.91,103.87,103.91,47762454.0
2006-11-10 13:26:00,103.9,103.925,103.899,103.905,95529128.0
2006-11-10 13:27:00,103.915,103.93,103.868,103.868,100012264.0
2006-11-10 13:28:00,103.88,103.897,103.86,103.897,18623573.0
2006-11-10 13:29:00,103.89,103.91,103.87,103.88,210499444.0
2006-11-10 13:30:00,103.885,103.903,103.87,103.87,23999669.0
2006-11-10 13:31:00,103.87,103.915,103.87,103.91,83873955.0
2006-11-10 13:32:00,103.9,103.935,103.885,103.935,19280167.0
2006-11-10 13:33:00,103.92,103.93,103.847,103.885,183235184.0
2006-11-10 13:34:00,103.892,103.919,103.87,103.892,44773127.0
2006-11-10 13:35:00,103.905,103.925,103.905,103.925,96130161.0
2006-11-10 13:36:00,103.94,103.94,103.922,103.925,51765936.0
2006-11-10 13:37:00,103.92,103.948,103.92,103.945,33898627.0
2006-11-10 13:38:00,103.935,103.97,103.895,103.895,57785719.0
2006-11-10 13:39:00,103.935,103.96,103.923,103.96,79547892.0
2006-11-10 13:40:00,103.963,103.985,103.949,103.952,90254654.0
2006-11-10 13:41:00,103.947,103.97,103.92,103.955,187945526.0
2006-11-10 13:42:00,103.955,103.972,103.955,103.972,73448542.0
2006-11-10 13:43:00,103.973,103.995,103.955,103.96,79606541.0
2006-11-10 13:44:00,103.965,103.972,103.903,103.903,98073523.0
2006-11-10 13:45:00,103.935,103.952,103.9,103.93,94022802.0
2006-11-10 13:46:00,103.94,103.958,103.917,103.958,71967691.0
2006-11-10 13:47:00,103.96,103.965,103.931,103.965,69438014.0
2006-11-10 13:48:00,103.963,103.98,103.94,103.965,90832217.0
2006-11-10 13:49:00,103.96,103.96,103.89,103.93,83426030.0
2006-11-10 13:50:00,103.932,103.932,103.905,103.915,72251436.0
2006-11-10 13:51:00,103.917,103.917,103.873,103.9,48227310.0
2006-11-10 13:52:00,103.895,103.93,103.895,103.913,22363981.0
2006-11-10 13:53:00,103.91,103.93,103.91,103.93,406744754.0
2006-11-10 13:54:00,103.925,103.94,103.895,103.93,139762304.0
2006-11-10 13:55:00,103.935,103.95,103.91,103.95,142912673.0
2006-11-10 13:56:00,103.97,103.97,103.92,103.94,78966949.0
2006-11-10 13:57:00,103.935,103.941,103.91,103.91,34501681.0
2006-11-10 13:58:00,103.95,103.975,103.915,103.975,42149192.0
2006-11-10 13:59:00,103.978,103.978,103.935,103.95,109764245.0
2006-11-10 14:00:00,103.95,103.96,103.859,103.89,104135573.0
2006-11-10 14:01:00,103.885,103.895,103.885,103.895,73612735.0
2006-11-10 14:02:00,103.895,103.905,103.855,103.89,107357066.0
2006-11-10 14:03:00,103.89,103.893,103.815,103.862,116802563.0
2006-11-10 14:04:00,103.87,103.87,103.848,103.855,87557701.0
2006-11-10 14:05:00,103.875,103.89,103.843,103.885,40965275.0
2006-11-10 14:06:00,103.87,103.9,103.85,103.85,18804352.0
2006-11-10 14:07:00,103.843,103.86,103.798,103.83,114739214.0
2006-11-10 14:08:00,103.83,103.861,103.82,103.85,90948851.0
2006-11-10 14:09:00,103.858,103.858,103.805,103.827,101646242.0
2006-11-10 14:10:00,103.825,103.835,103.825,103.835,35806685.0
2006-11-10 14:11:00,103.827,103.885,103.815,103.865,53015009.0
2006-11-10 14:12:00,103.87,103.87,103.812,103.83,123546837.0
2006-11-10 14:13:00,103.835,103.857,103.805,103.822,64145511.0
2006-11-10 14:14:00,103.83,103.855,103.815,103.855,65403520.0
2006-11-10 14:15:00,103.865,103.865,103.83,103.845,61783861.0
2006-11-10 14:16:00,103.85,103.85,103.8,103.82,103571141.0
2006-11-10 14:17:00,103.815,103.83,103.79,103.82,101765031.0
2006-11-10 14:18:00,103.81,103.843,103.787,103.8,81803922.0
2006-11-10 14:19:00,103.83,103.845,103.81,103.84,23073277.0
2006-11-10 14:20:00,103.83,103.83,103.81,103.82,81710789.0
2006-11-10 14:21:00,103.815,103.847,103.815,103.845,42665868.0
2006-11-10 14:22:00,103.84,103.87,103.84,103.87,105679209.0
2006-11-10 14:23:00,103.863,103.893,103.855,103.855,54851032.0
2006-11-10 14:24:00,103.853,103.873,103.84,103.873,73812064.0
2006-11-10 14:25:00,103.88,103.89,103.835,103.842,180286871.0
2006-11-10 14:26:00,103.843,103.88,103.835,103.87,39754994.0
2006-11-10 14:27:00,103.875,103.875,103.83,103.86,66490538.0
2006-11-10 14:28:00,103.84,103.873,103.825,103.85,224460522.0
2006-11-10 14:29:00,103.85,103.862,103.825,103.862,274417724.0
2006-11-10 14:30:00,103.86,103.88,103.86,103.88,235221340.0
2006-11-10 14:31:00,103.885,103.905,103.87,103.905,58184622.0
2006-11-10 14:32:00,103.895,103.92,103.89,103.895,94221059.0
2006-11-10 14:33:00,103.885,103.905,103.885,103.89,120281964.0
2006-11-10 14:34:00,103.885,103.905,103.88,103.905,16549843.0
2006-11-10 14:35:00,103.903,103.918,103.895,103.918,58561683.0
2006-11-10 14:36:00,103.915,103.925,103.847,103.925,94516314.0
2006-11-10 14:37:00,103.93,103.955,103.888,103.935,43947838.0
2006-11-10 14:38:00,103.93,103.952,103.887,103.945,58744326.0
2006-11-10 14:39:00,103.945,103.945,103.888,103.94,67263152.0
2006-11-10 14:40:00,103.945,103.955,103.945,103.955,26311301.0
2006-11-10 14:41:00,103.95,103.955,103.93,103.955,44055293.0
2006-11-10 14:42:00,103.95,103.97,103.942,103.942,73600342.0
2006-11-10 14:43:00,103.97,103.98,103.95,103.975,142037592.0
2006-11-10 14:44:00,103.97,103.978,103.932,103.945,88482662.0
2006-11-10 14:45:00,103.945,103.955,103.89,103.92,102281694.0
2006-11-10 14:46:00,103.88,103.93,103.88,103.915,66117324.0
2006-11-10 14:47:00,103.93,103.943,103.89,103.925,72572404.0
2006-11-10 14:48:00,103.94,103.944,103.925,103.935,92387346.0
2006-11-10 14:49:00,103.945,103.955,103.945,103.955,110858987.0
2006-11-10 14:50:00,103.953,103.97,103.945,103.96,73053151.0
2006-11-10 14:51:00,103.953,103.956,103.945,103.953,113206911.0
2006-11-10 14:52:00,103.948,103.975,103.947,103.975,43839207.0
2006-11-10 14:53:00,103.97,103.986,103.965,103.965,65421033.0
2006-11-10 14:54:00,103.963,103.989,103.963,103.975,63250764.0
2006-11-10 14:55:00,103.99,104.002,103.96,103.96,81626849.0
2006-11-10 14:56:00,103.97,103.97,103.948,103.955,87067983.0
2006-11-10 14:57:00,103.96,103.977,103.96,103.97,33793350.0
2006-11-10 14:58:00,103.96,104.013,103.95,103.95,58570643.0
2006-11-10 14:59:00,103.99,103.992,103.955,103.955,53266453.0
2006-11-10 15:00:00,103.975,103.984,103.955,103.955,143118543.0
2006-11-10 15:01:00,103.955,103.955,103.94,103.955,42388951.0
2006-11-10 15:02:00,103.96,103.96,103.93,103.933,79801645.0
2006-11-10 15:03:00,103.965,103.965,103.92,103.945,87236250.0
2006-11-10 15:04:00,103.935,103.98,103.915,103.98,45451898.0
2006-11-10 15:05:00,103.975,103.987,103.945,103.945,34916395.0
2006-11-10 15:06:00,103.95,103.967,103.95,103.965,74109312.0
2006-11-10 15:07:00,103.98,104.005,103.955,103.98,107076035.0
2006-11-10 15:08:00,103.98,103.98,103.932,103.975,47818200.0
2006-11-10 15:09:00,103.97,103.97,103.947,103.947,16673249.0
2006-11-10 15:10:00,103.96,103.98,103.945,103.965,57078598.0
2006-11-10 15:11:00,103.955,104.01,103.922,104.01,45679264.0
2006-11-10 15:12:00,104.02,104.02,103.952,103.98,88344986.0
2006-11-10 15:13:00,103.99,104.015,103.952,103.973,64778422.0
2006-11-10 15:14:00,103.97,104.02,103.955,103.99,49867045.0
2006-11-10 15:15:00,104.003,104.03,103.985,104.03,176604072.0
2006-11-10 15:16:00,104.03,104.03,104.0,104.0,39129697.0
2006-11-10 15:17:00,104.0,104.025,103.97,104.005,74394000.0
2006-11-10 15:18:00,103.998,104.015,103.98,104.015,28194287.0
2006-11-10 15:19:00,104.005,104.025,103.985,104.02,89526336.0
2006-11-10 15:20:00,103.995,104.04,103.965,104.02,203357550.0
2006-11-10 15:21:00,104.015,104.035,103.983,104.0,83279367.0
2006-11-10 15:22:00,104.0,104.035,103.99,104.035,49232154.0
2006-11-10 15:23:00,104.035,104.038,104.005,104.038,25705182.0
2006-11-10 15:24:00,104.015,104.047,104.005,104.025,38243258.0
2006-11-10 15:25:00,104.02,104.06,104.015,104.045,75651696.0
2006-11-10 15:26:00,104.055,104.075,104.04,104.075,18399151.0
2006-11-10 15:27:00,104.07,104.11,104.055,104.075,36255514.0
2006-11-10 15:28:00,104.08,104.08,104.01,104.01,26461076.0
2006-11-10 15:29:00,104.015,104.05,104.012,104.045,125784886.0
2006-11-10 15:30:00,104.04,104.04,103.988,104.005,40800684.0
2006-11-10 15:31:00,104.02,104.02,103.957,103.975,98625773.0
2006-11-10 15:32:00,103.975,104.015,103.95,103.965,86518849.0
2006-11-10 15:33:00,103.957,103.957,103.882,103.945,56663110.0
2006-11-10 15:34:00,103.92,103.96,103.903,103.93,70459976.0
2006-11-10 15:35:00,103.935,103.935,103.885,103.905,37228326.0
2006-11-10 15:36:00,103.915,103.935,103.88,103.895,56066141.0
2006-11-10 15:37:00,103.91,103.915,103.84,103.84,25481816.0
2006-11-10 15:38:00,103.84,103.875,103.84,103.84,75130177.0
2006-11-10 15:39:00,103.843,103.885,103.843,103.873,43978677.0
2006-11-10 15:40:00,103.872,103.872,103.813,103.86,24921287.0
2006-11-10 15:41:00,103.852,103.852,103.807,103.835,24575084.0
2006-11-10 15:42:00,103.84,103.86,103.82,103.86,39438396.0
2006-11-10 15:43:00,103.865,103.865,103.82,103.865,86545678.0
2006-11-10 15:44:00,103.865,103.895,103.85,103.88,117494173.0
2006-11-10 15:45:00,103.89,103.9,103.875,103.88,78859462.0
2006-11-10 15:46:00,103.895,103.895,103.85,103.875,41499224.0
2006-11-10 15:47:00,103.883,103.9,103.87,103.875,66808474.0
2006-11-10 15:48:00,103.88,103.905,103.847,103.885,81830462.0
2006-11-10 15:49:00,103.905,103.905,103.85,103.87,223190858.0
2006-11-10 15:50:00,103.87,103.875,103.79,103.845,70353195.0
2006-11-10 15:51:00,103.865,103.888,103.795,103.888,67499270.0
2006-11-10 15:52:00,103.865,103.875,103.845,103.875,155728205.0
2006-11-10 15:53:00,103.88,103.888,103.871,103.875,69204413.0
2006-11-10 15:54:00,103.865,103.888,103.826,103.87,136044819.0
2006-11-10 15:55:00,103.837,103.888,103.813,103.868,1469554960.0
2006-11-10 15:56:00,103.88,103.895,103.847,103.863,85432281.0
2006-11-10 15:57:00,103.865,103.879,103.812,103.86,169011359.0
2006-11-10 15:58:00,103.855,103.875,103.843,103.875,132993778.0
2006-11-10 15:59:00,103.855,103.903,103.855,103.903,88720987.0
2006-11-10 16:00:00,103.89,103.924,103.87,103.91,193074588.0
2006-11-10 16:01:00,103.915,103.95,103.859,103.925,367380501.0
2006-11-10 16:02:00,103.923,103.93,103.88,103.92,69155229.0
2006-11-10 16:03:00,103.925,103.933,103.86,103.885,184373298.0
2006-11-10 16:04:00,103.88,103.915,103.88,103.91,39750212.0
2006-11-10 16:05:00,103.898,103.93,103.857,103.93,205672880.0
2006-11-10 16:06:00,103.93,103.945,103.875,103.935,543709589.0
2006-11-10 16:07:00,103.94,103.94,103.849,103.88,119543033.0
2006-11-10 16:08:00,103.853,103.887,103.835,103.885,92637798.0
2006-11-10 16:09:00,103.88,103.893,103.87,103.893,65452117.0
2006-11-10 16:10:00,103.89,103.89,103.805,103.842,90409255.0
2006-11-10 16:11:00,103.843,103.848,103.83,103.835,23797281.0
2006-11-10 16:12:00,103.815,103.83,103.785,103.785,48897112.0
2006-11-10 16:13:00,103.82,103.842,103.805,103.84,356961797.0
2006-11-10 16:14:00,103.842,103.842,103.782,103.84,740472915.0
2006-11-10 16:15:00,103.83,103.855,103.792,103.855,97499362.0
2006-11-10 16:16:00,103.85,103.877,103.85,103.865,43267999.0
2006-11-10 16:17:00,103.86,103.876,103.84,103.867,39677578.0
2006-11-10 16:18:00,103.865,103.865,103.81,103.835,135563921.0
2006-11-10 16:19:00,103.838,103.865,103.818,103.85,170629423.0
2006-11-10 16:20:00,103.85,103.85,103.794,103.84,175673207.0
2006-11-10 16:21:00,103.82,103.845,103.805,103.835,52753598.0
2006-11-10 16:22:00,103.835,103.835,103.79,103.81,27219144.0
2006-11-10 16:23:00,103.803,103.83,103.795,103.82,90753140.0
2006-11-10 16:24:00,103.815,103.855,103.805,103.855,50866491.0
2006-11-10 16:25:00,103.835,103.835,103.795,103.795,97026565.0
2006-11-10 16:26:00,103.795,103.815,103.751,103.805,477673947.0
2006-11-10 16:27:00,103.8,103.807,103.785,103.795,95366077.0
2006-11-10 16:28:00,103.805,103.81,103.8,103.81,132767287.0
2006-11-10 16:29:00,103.81,103.82,103.782,103.82,101472677.0
2006-11-10 16:30:00,103.815,103.815,103.79,103.81,40742797.0
2006-11-10 16:31:00,103.8,103.828,103.785,103.828,70574228.0
2006-11-10 16:32:00,103.83,103.83,103.75,103.81,211694598.0
2006-11-10 16:33:00,103.8,103.813,103.799,103.813,115211138.0
2006-11-10 16:34:00,103.815,103.82,103.775,103.815,65201767.0
2006-11-10 16:35:00,103.808,103.835,103.803,103.803,65440748.0
2006-11-10 16:36:00,103.825,103.84,103.794,103.815,351978042.0
2006-11-10 16:37:00,103.77,103.845,103.77,103.845,50873410.0
2006-11-10 16:38:00,103.845,103.863,103.79,103.83,273332132.0
2006-11-10 16:39:00,103.8,103.81,103.765,103.8,68421431.0
2006-11-10 16:40:00,103.81,103.845,103.78,103.81,243041676.0
2006-11-10 16:41:00,103.805,103.822,103.795,103.795,143393257.0
2006-11-10 16:42:00,103.805,103.805,103.769,103.77,251521492.0
2006-11-10 16:43:00,103.765,103.765,103.699,103.765,337472750.0
2006-11-10 16:44:00,103.765,103.796,103.74,103.775,113859200.0
2006-11-10 16:45:00,103.77,103.77,103.714,103.765,264416714.0
2006-11-10 16:46:00,103.765,103.771,103.745,103.757,70271798.0
2006-11-10 16:47:00,103.765,103.769,103.704,103.755,156366168.0
2006-11-10 16:48:00,103.76,103.795,103.76,103.775,44915110.0
2006-11-10 16:49:00,103.78,103.785,103.77,103.77,39989839.0
2006-11-10 16:50:00,103.767,103.785,103.767,103.77,78626448.0
2006-11-10 16:51:00,103.758,103.785,103.758,103.765,330338134.0
2006-11-10 16:52:00,103.755,103.805,103.725,103.8,42722400.0
2006-11-10 16:53:00,103.785,103.81,103.757,103.795,323062402.0
2006-11-10 16:54:00,103.795,103.81,103.788,103.81,115210972.0
2006-11-10 16:55:00,103.8,103.813,103.78,103.78,167876590.0
2006-11-10 16:56:00,103.795,103.8,103.77,103.77,86100826.0
2006-11-10 16:57:00,103.78,103.785,103.735,103.76,158132001.0
2006-11-10 16:58:00,103.76,103.78,103.722,103.725,229987597.0
2006-11-10 16:59:00,103.77,103.785,103.75,103.763,67052624.0
2006-11-10 17:00:00,103.765,103.81,103.743,103.785,58249498.0
2006-11-10 17:01:00,103.783,103.83,103.78,103.78,61276834.0
2006-11-10 17:02:00,103.775,103.783,103.7,103.742,113962200.0
2006-11-10 17:03:00,103.74,103.83,103.74,103.83,390772221.0
2006-11-10 17:04:00,103.825,103.825,103.775,103.81,298324248.0
2006-11-10 17:05:00,103.797,103.845,103.797,103.84,87626279.0
2006-11-10 17:06:00,103.833,103.839,103.813,103.813,633203214.0
2006-11-10 17:07:00,103.81,103.845,103.765,103.84,466065871.0
2006-11-10 17:08:00,103.84,103.87,103.813,103.85,660920287.0
2006-11-10 17:09:00,103.855,103.855,103.795,103.815,15890490.0
2006-11-10 17:10:00,103.815,103.83,103.755,103.82,243289265.0
2006-11-10 17:11:00,103.82,103.82,103.757,103.79,41919887.0
2006-11-10 17:12:00,103.795,103.795,103.765,103.765,84782488.0
2006-11-10 17:13:00,103.762,103.792,103.76,103.76,427173016.0
2006-11-10 17:14:00,103.805,103.814,103.78,103.8,679141210.0
2006-11-10 17:15:00,103.805,103.805,103.725,103.76,87964045.0
2006-11-10 17:16:00,103.755,103.755,103.68,103.712,119498191.0
2006-11-10 17:17:00,103.72,103.73,103.675,103.685,89289174.0
2006-11-10 17:18:00,103.68,103.7,103.67,103.685,387629901.0
2006-11-10 17:19:00,103.687,103.71,103.605,103.71,82529668.0
2006-11-10 17:20:00,103.7,103.747,103.667,103.747,45213667.0
2006-11-10 17:21:00,103.74,103.74,103.705,103.723,151622273.0
2006-11-10 17:22:00,103.72,103.742,103.647,103.685,86272704.0
2006-11-10 17:23:00,103.68,103.72,103.67,103.72,89776820.0
2006-11-10 17:24:00,103.713,103.723,103.65,103.685,77018323.0
2006-11-10 17:25:00,103.68,103.712,103.665,103.68,51265935.0
2006-11-10 17:26:00,103.68,103.738,103.68,103.73,167890115.0
2006-11-10 17:27:00,103.725,103.725,103.655,103.705,60182256.0
2006-11-10 17:28:00,103.7,103.755,103.7,103.755,164011922.0
2006-11-10 17:29:00,103.74,103.755,103.7,103.725,411803836.0
2006-11-10 17:30:00,103.72,103.724,103.695,103.7,47957175.0
2006-11-10 17:31:00,103.708,103.74,103.688,103.73,72217956.0
2006-11-10 17:32:00,103.73,103.748,103.711,103.725,41896529.0
2006-11-10 17:33:00,103.732,103.735,103.683,103.705,94419403.0
2006-11-10 17:34:00,103.71,103.71,103.663,103.69,50476435.0
2006-11-10 17:35:00,103.655,103.71,103.655,103.69,11882057.0
2006-11-10 17:36:00,103.695,103.695,103.645,103.675,282380264.0
2006-11-10 17:37:00,103.68,103.685,103.65,103.66,95338936.0
2006-11-10 17:38:00,103.66,103.66,103.605,103.638,43721367.0
2006-11-10 17:39:00,103.645,103.677,103.612,103.67,73931879.0
2006-11-10 17:40:00,103.66,103.675,103.64,103.645,153671363.0
2006-11-10 17:41:00,103.65,103.65,103.622,103.64,113809085.0
2006-11-10 17:42:00,103.635,103.637,103.605,103.63,63789441.0
2006-11-10 17:43:00,103.64,103.64,103.58,103.615,103140924.0
2006-11-10 17:44:00,103.615,103.64,103.573,103.61,20931551.0
2006-11-10 17:45:00,103.605,103.64,103.605,103.63,94509713.0
2006-11-10 17:46:00,103.62,103.7,103.573,103.69,24626275.0
2006-11-10 17:47:00,103.675,103.73,103.65,103.667,199177019.0
2006-11-10 17:48:00,103.675,103.755,103.65,103.732,46007495.0
2006-11-10 17:49:00,103.733,103.76,103.692,103.715,440280636.0
2006-11-10 17:50:00,103.708,103.76,103.708,103.718,176153125.0
2006-11-10 17:51:00,103.715,103.755,103.715,103.755,18978087.0
2006-11-10 17:52:00,103.745,103.812,103.745,103.805,422092170.0
2006-11-10 17:53:00,103.8,103.8,103.75,103.765,74522829.0
2006-11-10 17:54:00,103.775,103.815,103.775,103.78,110261137.0
2006-11-10 17:55:00,103.775,103.805,103.755,103.783,276975777.0
2006-11-10 17:56:00,103.757,103.807,103.75,103.79,445063982.0
2006-11-10 17:57:00,103.782,103.805,103.73,103.735,126900502.0
2006-11-10 17:58:00,103.74,103.82,103.74,103.795,58797444.0
2006-11-10 17:59:00,103.795,103.807,103.76,103.76,23932216.0
2006-11-10 18:00:00,103.778,103.778,103.732,103.732,106255515.0
2006-11-10 18:01:00,103.75,103.79,103.75,103.76,26588471.0
2006-11-10 18:02:00,103.748,103.765,103.725,103.765,107257892.0
2006-11-10 18:03:00,103.79,103.79,103.73,103.76,25663632.0
2006-11-10 18:04:00,103.76,103.79,103.76,103.79,67724078.0
2006-11-10 18:05:00,103.788,103.788,103.76,103.765,34041026.0
2006-11-10 18:06:00,103.748,103.781,103.745,103.745,14994052.0
2006-11-10 18:07:00,103.75,103.79,103.75,103.765,15445289.0
2006-11-10 18:08:00,103.765,103.765,103.735,103.755,32422489.0
2006-11-10 18:09:00,103.748,103.78,103.748,103.755,61981544.0
2006-11-10 18:10:00,103.772,103.789,103.765,103.773,36626305.0
2006-11-10 18:11:00,103.78,103.79,103.753,103.765,31205578.0
2006-11-10 18:12:00,103.765,103.775,103.73,103.745,81582736.0
2006-11-10 18:13:00,103.745,103.755,103.74,103.74,74492121.0
2006-11-10 18:14:00,103.73,103.77,103.73,103.77,36692761.0
2006-11-10 18:15:00,103.77,103.78,103.755,103.78,48463705.0
2006-11-10 18:16:00,103.77,103.8,103.755,103.8,182147902.0
2006-11-10 18:17:00,103.803,103.815,103.79,103.81,102801385.0
2006-11-10 18:18:00,103.815,103.815,103.765,103.77,33836085.0
2006-11-10 18:19:00,103.78,103.795,103.78,103.785,68004158.0
2006-11-10 18:20:00,103.77,103.773,103.75,103.77,62511449.0
2006-11-10 18:21:00,103.77,103.781,103.75,103.77,69526435.0
2006-11-10 18:22:00,103.763,103.78,103.76,103.765,47027458.0
2006-11-10 18:23:00,103.763,103.77,103.729,103.76,64808103.0
2006-11-10 18:24:00,103.755,103.775,103.725,103.775,35791835.0
2006-11-10 18:25:00,103.78,103.8,103.75,103.75,79303598.0
2006-11-10 18:26:00,103.745,103.785,103.745,103.785,85527461.0
2006-11-10 18:27:00,103.79,103.79,103.735,103.735,86359757.0
2006-11-10 18:28:00,103.74,103.74,103.721,103.725,14741448.0
2006-11-10 18:29:00,103.725,103.742,103.725,103.735,45834334.0
2006-11-10 18:30:00,103.74,103.755,103.718,103.735,74243919.0
2006-11-10 18:31:00,103.74,103.76,103.73,103.76,30249062.0
2006-11-10 18:32:00,103.77,103.775,103.735,103.76,91565449.0
2006-11-10 18:33:00,103.765,103.783,103.765,103.77,241710759.0
2006-11-10 18:34:00,103.78,103.78,103.755,103.78,129217394.0
2006-11-10 18:35:00,103.79,103.79,103.755,103.76,50431685.0
2006-11-10 18:36:00,103.785,103.785,103.745,103.76,69954890.0
2006-11-10 18:37:00,103.77,103.785,103.75,103.785,51287703.0
2006-11-10 18:38:00,103.785,103.794,103.775,103.775,89823226.0
2006-11-10 18:39:00,103.775,103.815,103.765,103.803,78004015.0
2006-11-10 18:40:00,103.775,103.843,103.775,103.785,28658949.0
2006-11-10 18:41:00,103.79,103.813,103.765,103.805,85361478.0
2006-11-10 18:42:00,103.787,103.825,103.787,103.795,93475997.0
2006-11-10 18:43:00,103.812,103.825,103.76,103.775,96678849.0
2006-11-10 18:44:00,103.775,103.803,103.775,103.785,27390120.0
2006-11-10 18:45:00,103.745,103.82,103.745,103.82,179086781.0
2006-11-10 18:46:00,103.82,103.826,103.817,103.82,25452175.0
2006-11-10 18:47:00,103.815,103.818,103.808,103.815,38076183.0
2006-11-10 18:48:00,103.813,103.815,103.78,103.81,55953193.0
2006-11-10 18:49:00,103.795,103.826,103.795,103.82,122334787.0
2006-11-10 18:50:00,103.823,103.845,103.805,103.845,42584976.0
2006-11-10 18:51:00,103.85,103.85,103.835,103.835,24008015.0
2006-11-10 18:53:00,103.83,103.84,103.793,103.84,79828100.0
2006-11-10 18:54:00,103.835,103.837,103.815,103.835,58506321.0
2006-11-10 18:55:00,103.82,103.845,103.805,103.845,90429423.0
2006-11-10 18:56:00,103.845,103.898,103.825,103.898,51693650.0
2006-11-10 18:57:00,103.905,103.912,103.843,103.843,66031324.0
2006-11-10 18:58:00,103.845,103.865,103.82,103.82,90018392.0
2006-11-10 18:59:00,103.845,103.9,103.845,103.865,76255853.0
2006-11-10 19:00:00,103.865,103.89,103.82,103.835,46845674.0
2006-11-10 19:01:00,103.835,103.842,103.8,103.825,112482948.0
2006-11-10 19:02:00,103.845,103.845,103.835,103.835,38232790.0
2006-11-10 19:03:00,103.833,103.833,103.795,103.825,63648438.0
2006-11-10 19:04:00,103.81,103.82,103.8,103.815,101983878.0
2006-11-10 19:05:00,103.82,103.825,103.817,103.82,109333215.0
2006-11-10 19:06:00,103.825,103.825,103.787,103.815,66094389.0
2006-11-10 19:07:00,103.83,103.83,103.791,103.813,65434565.0
2006-11-10 19:08:00,103.82,103.84,103.82,103.835,105899010.0
2006-11-10 19:09:00,103.835,103.855,103.835,103.855,45953845.0
2006-11-10 19:10:00,103.855,103.88,103.797,103.797,77420742.0
2006-11-10 19:11:00,103.85,103.86,103.83,103.842,48348457.0
2006-11-10 19:12:00,103.865,103.865,103.84,103.84,95357265.0
2006-11-10 19:13:00,103.84,103.87,103.84,103.86,69588146.0
2006-11-10 19:14:00,103.855,103.862,103.817,103.825,36257644.0
2006-11-10 19:15:00,103.825,103.85,103.818,103.85,158546506.0
2006-11-10 19:16:00,103.842,103.855,103.84,103.84,83054935.0
2006-11-10 19:17:00,103.84,103.855,103.84,103.845,29223249.0
2006-11-10 19:18:00,103.845,103.85,103.845,103.848,59827127.0
2006-11-10 19:19:00,103.85,103.853,103.84,103.84,56058651.0
2006-11-10 19:20:00,103.845,103.866,103.845,103.85,106808841.0
2006-11-10 19:21:00,103.86,103.875,103.847,103.855,35849224.0
2006-11-10 19:22:00,103.85,103.88,103.85,103.86,119968852.0
2006-11-10 19:23:00,103.865,103.865,103.855,103.855,31287989.0
2006-11-10 19:24:00,103.845,103.88,103.842,103.88,80724758.0
2006-11-10 19:25:00,103.877,103.925,103.877,103.925,59752452.0
2006-11-10 19:26:00,103.92,103.922,103.9,103.9,209167091.0
2006-11-10 19:27:00,103.905,103.935,103.905,103.92,88424226.0
2006-11-10 19:28:00,103.93,103.935,103.903,103.93,29625758.0
2006-11-10 19:29:00,103.925,103.94,103.92,103.94,84514532.0
2006-11-10 19:30:00,103.94,103.945,103.927,103.927,58712615.0
2006-11-10 19:31:00,103.93,103.956,103.93,103.953,98685843.0
2006-11-10 19:32:00,103.96,103.99,103.945,103.985,66353403.0
2006-11-10 19:33:00,103.975,103.99,103.94,103.955,28556833.0
2006-11-10 19:34:00,103.953,103.955,103.92,103.93,93793664.0
2006-11-10 19:35:00,103.935,103.935,103.925,103.935,53447432.0
2006-11-10 19:36:00,103.94,103.95,103.915,103.915,28012231.0
2006-11-10 19:37:00,103.915,103.96,103.915,103.93,30651202.0
2006-11-10 19:38:00,103.93,103.955,103.925,103.925,146179643.0
2006-11-10 19:39:00,103.932,103.94,103.915,103.94,36554900.0
2006-11-10 19:40:00,103.945,103.95,103.93,103.93,33104867.0
2006-11-10 19:41:00,103.923,103.955,103.923,103.95,119791773.0
2006-11-10 19:42:00,103.94,103.955,103.927,103.955,156073404.0
2006-11-10 19:43:00,103.952,103.96,103.95,103.955,48206017.0
2006-11-10 19:44:00,103.953,103.953,103.935,103.945,64199531.0
2006-11-10 19:45:00,103.95,103.98,103.95,103.96,61906391.0
2006-11-10 19:46:00,103.99,103.99,103.98,103.98,191255685.0
2006-11-10 19:47:00,103.983,104.0,103.982,104.0,99971687.0
2006-11-10 19:48:00,103.992,104.0,103.98,104.0,72487341.0
2006-11-10 19:49:00,104.0,104.007,103.969,103.97,65876505.0
2006-11-10 19:50:00,103.96,103.985,103.93,103.955,187582342.0
2006-11-10 19:51:00,103.93,103.965,103.91,103.945,29074306.0
2006-11-10 19:52:00,103.94,103.98,103.915,103.98,37470862.0
2006-11-10 19:53:00,103.97,103.98,103.948,103.98,81029249.0
2006-11-10 19:54:00,103.972,103.985,103.972,103.985,62869296.0
2006-11-10 19:55:00,103.975,103.99,103.97,103.983,63007442.0
2006-11-10 19:56:00,103.985,103.985,103.97,103.985,46739200.0
2006-11-10 19:57:00,103.97,103.988,103.965,103.975,40540142.0
2006-11-10 19:58:00,103.982,103.988,103.975,103.985,32209898.0
2006-11-10 19:59:00,103.983,103.983,103.928,103.968,53213321.0
2006-11-10 20:00:00,103.985,103.995,103.973,103.995,33686253.0
2006-11-10 20:01:00,104.0,104.0,103.981,103.992,58239900.0
2006-11-10 20:02:00,103.98,104.005,103.978,104.005,34775033.0
2006-11-10 20:03:00,103.99,104.0,103.97,103.985,178050262.0
2006-11-10 20:04:00,103.985,104.002,103.985,103.99,100341293.0
2006-11-10 20:05:00,103.995,104.005,103.983,103.983,72791186.0
2006-11-10 20:06:00,103.985,103.995,103.985,103.995,10761383.0
2006-11-10 20:07:00,103.995,104.0,103.987,103.99,82546283.0
2006-11-10 20:08:00,103.993,104.005,103.99,103.99,28249326.0
2006-11-10 20:09:00,104.005,104.02,103.995,103.995,57764979.0
2006-11-10 20:10:00,103.955,104.015,103.955,104.005,77126519.0
2006-11-10 20:11:00,103.997,104.01,103.985,104.01,118991376.0
2006-11-10 20:12:00,103.995,104.009,103.995,104.0,90848027.0
2006-11-10 20:13:00,103.993,104.005,103.987,104.0,57057931.0
2006-11-10 20:14:00,103.992,103.992,103.985,103.985,37299537.0
2006-11-10 20:15:00,103.985,103.995,103.985,103.995,38529694.0
2006-11-10 20:16:00,104.0,104.0,103.948,103.955,88353508.0
2006-11-10 20:17:00,103.95,103.986,103.95,103.955,61466930.0
2006-11-10 20:18:00,103.955,103.992,103.955,103.965,95098706.0
2006-11-10 20:19:00,103.965,103.988,103.96,103.96,75399569.0
2006-11-10 20:20:00,103.953,103.982,103.95,103.96,58587963.0
2006-11-10 20:21:00,103.958,103.983,103.945,103.98,105656575.0
2006-11-10 20:22:00,103.975,103.985,103.972,103.985,75370252.0
2006-11-10 20:23:00,103.973,103.973,103.963,103.965,76249445.0
2006-11-10 20:24:00,103.965,103.977,103.965,103.973,37971643.0
2006-11-10 20:25:00,103.965,103.971,103.96,103.96,95388827.0
2006-11-10 20:26:00,103.948,103.97,103.933,103.952,81233778.0
2006-11-10 20:27:00,103.955,103.97,103.925,103.953,58755687.0
2006-11-10 20:28:00,103.952,103.985,103.952,103.985,48255037.0
2006-11-10 20:29:00,103.973,103.973,103.955,103.973,58376096.0
2006-11-10 20:30:00,103.99,103.99,103.965,103.97,63969361.0
2006-11-10 20:31:00,103.962,103.977,103.955,103.97,28606620.0
2006-11-10 20:32:00,103.97,103.974,103.95,103.97,107274559.0
2006-11-10 20:33:00,103.985,103.995,103.98,103.98,101984525.0
2006-11-10 20:34:00,103.967,103.998,103.938,103.995,55523777.0
2006-11-10 20:35:00,104.0,104.0,103.995,103.995,20382336.0
2006-11-10 20:36:00,103.995,103.995,103.972,103.972,62329746.0
2006-11-10 20:37:00,103.985,103.985,103.968,103.975,91022708.0
2006-11-10 20:38:00,103.97,103.99,103.97,103.985,198470903.0
2006-11-10 20:39:00,103.99,104.008,103.99,104.008,23194879.0
2006-11-10 20:40:00,104.005,104.01,103.989,104.01,113315799.0
2006-11-10 20:41:00,104.01,104.02,103.994,104.0,42864710.0
2006-11-10 20:42:00,104.005,104.015,103.985,104.0,91922337.0
2006-11-10 20:43:00,103.995,103.995,103.95,103.995,45456113.0
2006-11-10 20:44:00,103.988,104.005,103.935,103.935,73492819.0
2006-11-10 20:45:00,103.98,104.03,103.98,104.03,108593983.0
2006-11-10 20:46:00,104.02,104.03,104.003,104.03,102142443.0
2006-11-10 20:47:00,104.035,104.035,104.0,104.0,10140609.0
2006-11-10 20:48:00,103.99,104.0,103.985,104.0,132427700.0
2006-11-10 20:49:00,104.0,104.015,103.995,103.995,10005381.0
2006-11-10 20:50:00,103.99,104.02,103.988,104.02,110486083.0
2006-11-10 20:51:00,104.015,104.016,103.99,103.99,48281428.0
2006-11-10 20:52:00,103.995,103.995,103.98,103.993,73610505.0
2006-11-10 20:53:00,104.005,104.005,103.975,103.988,24210530.0
2006-11-10 20:54:00,103.995,103.995,103.965,103.995,112455430.0
2006-11-10 20:55:00,103.97,104.01,103.97,103.995,48409382.0
2006-11-10 20:56:00,103.995,104.008,103.991,103.992,61483512.0
2006-11-10 20:57:00,103.995,103.995,103.98,103.985,44124433.0
2006-11-10 20:58:00,103.972,103.995,103.97,103.97,32195472.0
2006-11-10 20:59:00,103.968,104.0,103.968,103.98,122625240.0
2006-11-10 21:00:00,103.97,104.0,103.97,104.0,48759116.0
2006-11-10 21:04:00,104.0,104.0,103.972,103.99,73202180.0
2006-11-10 21:05:00,103.988,103.988,103.988,103.988,21942810.0
2006-11-10 21:06:00,103.982,103.992,103.971,103.973,96717844.0
2006-11-10 21:07:00,103.98,104.0,103.973,103.973,119838257.0
2006-11-10 21:08:00,103.97,103.97,103.95,103.95,60247535.0
2006-11-10 21:10:00,103.957,103.965,103.945,103.955,91671952.0
2006-11-10 21:11:00,103.945,103.945,103.91,103.943,79558866.0
2006-11-10 21:12:00,103.945,103.945,103.915,103.935,83437683.0
2006-11-10 21:13:00,103.933,103.96,103.93,103.947,49480327.0
2006-11-10 21:14:00,103.945,103.96,103.942,103.95,36200655.0
2006-11-10 21:15:00,103.95,103.965,103.935,103.96,65717195.0
2006-11-10 21:16:00,103.96,103.96,103.9,103.9,42487844.0
2006-11-10 21:17:00,103.91,103.93,103.91,103.93,14269022.0
2006-11-10 21:18:00,103.92,103.94,103.875,103.875,78060931.0
2006-11-10 21:19:00,103.915,103.923,103.915,103.92,136798187.0
2006-11-10 21:20:00,103.915,103.916,103.9,103.915,73367866.0
2006-11-10 21:21:00,103.91,103.93,103.9,103.93,4048227.0
2006-11-10 21:22:00,103.913,103.95,103.883,103.905,54697528.0
2006-11-10 21:23:00,103.89,103.96,103.89,103.96,41225654.0
2006-11-10 21:24:00,103.96,103.975,103.903,103.935,38879432.0
2006-11-10 21:25:00,103.925,103.936,103.91,103.92,46060223.0
2006-11-10 21:26:00,103.92,103.923,103.89,103.915,123667880.0
2006-11-10 21:27:00,103.9,103.94,103.896,103.94,28733375.0
2006-11-10 21:28:00,103.94,103.945,103.913,103.945,149289559.0
2006-11-10 21:29:00,103.94,103.94,103.892,103.905,70583318.0
2006-11-10 21:30:00,103.905,103.977,103.905,103.963,78417886.0
2006-11-10 21:31:00,103.965,103.965,103.93,103.93,49614780.0
2006-11-10 21:32:00,103.925,103.945,103.9,103.93,55536436.0
2006-11-10 21:33:00,103.925,103.94,103.925,103.94,95541822.0
2006-11-10 21:34:00,103.933,103.94,103.89,103.923,200475426.0
2006-11-10 21:35:00,103.92,103.93,103.888,103.93,82566519.0
2006-11-10 21:36:00,103.92,103.935,103.885,103.885,193170846.0
2006-11-10 21:37:00,103.885,103.935,103.885,103.9,174787797.0
2006-11-10 21:38:00,103.925,103.94,103.918,103.94,86667604.0
2006-11-10 21:40:00,103.94,103.94,103.887,103.94,69267219.0
2006-11-10 21:41:00,103.935,103.935,103.914,103.923,61068156.0
2006-11-10 21:42:00,103.927,103.95,103.895,103.895,117956628.0
2006-11-10 21:43:00,103.892,103.93,103.872,103.93,60791317.0
2006-11-10 21:44:00,103.92,103.93,103.915,103.93,105092489.0
2006-11-10 21:45:00,103.922,103.925,103.895,103.925,25385330.0
2006-11-10 21:46:00,103.923,103.95,103.9,103.94,45818337.0
2006-11-10 21:47:00,103.94,103.94,103.908,103.915,88803313.0
2006-11-10 21:48:00,103.92,103.93,103.905,103.93,67782833.0
2006-11-10 21:49:00,103.928,103.928,103.91,103.925,97619514.0
2006-11-10 21:50:00,103.925,103.944,103.925,103.93,63814895.0
2006-11-10 21:51:00,103.935,103.94,103.908,103.94,89765820.0
2006-11-10 21:52:00,103.935,103.945,103.935,103.945,59358580.0
2006-11-10 21:53:00,103.95,103.955,103.94,103.95,56426581.0
2006-11-10 21:54:00,103.945,103.955,103.94,103.95,15204327.0
2006-11-10 21:55:00,103.945,103.948,103.93,103.93,60699480.0
2006-11-10 21:56:00,103.93,103.945,103.905,103.935,84857439.0
2006-11-10 21:57:00,103.94,103.94,103.915,103.92,195351727.0
2006-11-10 21:58:00,103.907,103.939,103.9,103.9,29737719.0
2006-11-10 21:59:00,103.91,103.935,103.89,103.912,49281758.0
2006-11-10 22:00:00,103.92,103.932,103.888,103.91,125172843.0
2006-11-10 22:01:00,103.928,103.94,103.92,103.92,110692461.0
2006-11-10 22:02:00,103.912,103.915,103.875,103.915,166908652.0
2006-11-10 22:03:00,103.913,103.93,103.91,103.93,57791718.0
2006-11-10 22:04:00,103.928,103.94,103.928,103.928,69529811.0
2006-11-10 22:05:00,103.94,103.94,103.925,103.94,31473123.0
2006-11-10 22:06:00,103.935,103.94,103.91,103.91,48924772.0
2006-11-10 22:07:00,103.913,103.94,103.913,103.94,59589151.0
2006-11-10 22:08:00,103.935,103.947,103.935,103.94,29614250.0
2006-11-10 22:09:00,103.925,103.947,103.925,103.94,75779709.0
2006-11-10 22:10:00,103.94,103.945,103.94,103.94,97629803.0
2006-11-10 22:11:00,103.93,103.95,103.93,103.945,22977918.0
2006-11-10 22:12:00,103.935,103.955,103.935,103.955,38197124.0
2006-11-10 22:13:00,103.957,103.99,103.92,103.943,104365944.0
2006-11-10 22:14:00,103.943,103.943,103.9,103.92,35131870.0
2006-11-10 22:15:00,103.93,103.95,103.905,103.945,110145890.0
2006-11-10 22:16:00,103.945,103.955,103.935,103.955,48776009.0
2006-11-10 22:17:00,103.955,103.965,103.95,103.965,29365073.0
2006-11-10 22:18:00,103.97,103.97,103.945,103.945,43886466.0
2006-11-10 22:19:00,103.95,103.958,103.935,103.955,65159962.0
2006-11-10 22:20:00,103.96,103.968,103.914,103.953,53325608.0
2006-11-10 22:21:00,103.953,103.97,103.953,103.953,13509579.0
2006-11-10 22:22:00,103.965,103.965,103.925,103.925,71894311.0
2006-11-10 22:23:00,103.923,103.957,103.923,103.925,137331534.0
2006-11-10 22:24:00,103.925,103.94,103.925,103.93,105836198.0
2006-11-10 22:25:00,103.925,103.955,103.925,103.955,9113951.0
2006-11-10 22:26:00,103.955,103.964,103.944,103.945,43027661.0
2006-11-10 22:27:00,103.95,103.956,103.91,103.92,91504223.0
2006-11-10 22:28:00,103.9,103.925,103.885,103.92,85770282.0
2006-11-10 22:29:00,103.915,103.915,103.9,103.9,80403234.0
2006-11-10 22:30:00,103.885,103.9,103.865,103.865,87599733.0
2006-11-10 22:31:00,103.865,103.865,103.846,103.853,71395867.0
2006-11-10 22:32:00,103.852,103.852,103.84,103.845,88460109.0
2006-11-10 22:33:00,103.855,103.855,103.82,103.82,48292321.0
2006-11-10 22:34:00,103.82,103.85,103.82,103.82,80289626.0
2006-11-10 22:35:00,103.82,103.844,103.82,103.84,130247880.0
2006-11-10 22:36:00,103.83,103.86,103.81,103.86,46714174.0
2006-11-10 22:37:00,103.87,103.87,103.86,103.87,80858904.0
2006-11-10 22:38:00,103.86,103.86,103.84,103.84,106424869.0
2006-11-10 22:39:00,103.837,103.903,103.837,103.898,100983647.0
2006-11-10 22:40:00,103.91,103.93,103.907,103.915,121757718.0
2006-11-10 22:41:00,103.915,103.936,103.875,103.885,113717399.0
2006-11-10 22:42:00,103.885,103.9,103.879,103.897,82813101.0
2006-11-10 22:43:00,103.9,103.9,103.847,103.87,70686531.0
2006-11-10 22:44:00,103.875,103.882,103.87,103.875,46025665.0
2006-11-10 22:46:00,103.882,103.895,103.866,103.883,45882107.0
2006-11-10 22:47:00,103.895,103.915,103.865,103.915,65898562.0
2006-11-10 22:48:00,103.91,103.93,103.898,103.93,51469921.0
2006-11-10 22:49:00,103.915,103.93,103.915,103.93,47583199.0
2006-11-10 22:50:00,103.935,103.935,103.909,103.92,40566308.0
2006-11-10 22:51:00,103.92,103.92,103.88,103.9,62049749.0
2006-11-10 22:52:00,103.905,103.905,103.873,103.895,153554909.0
2006-11-10 22:53:00,103.885,103.9,103.88,103.88,61074585.0
2006-11-10 22:54:00,103.89,103.9,103.88,103.885,103139739.0
2006-11-10 22:55:00,103.885,103.916,103.885,103.915,78502609.0
2006-11-10 22:56:00,103.92,103.92,103.902,103.905,47386551.0
2006-11-10 22:57:00,103.91,103.91,103.9,103.9,71154196.0
2006-11-10 22:58:00,103.91,103.91,103.885,103.89,81010984.0
2006-11-10 22:59:00,103.855,103.915,103.855,103.885,152629279.0
2006-11-10 23:00:00,103.883,103.913,103.883,103.913,54205174.0
2006-11-10 23:01:00,103.92,103.92,103.86,103.897,34550681.0
2006-11-10 23:02:00,103.855,103.908,103.855,103.89,103043279.0
2006-11-10 23:03:00,103.88,103.903,103.88,103.895,120555732.0
2006-11-10 23:04:00,103.9,103.9,103.881,103.885,54802182.0
2006-11-10 23:05:00,103.885,103.906,103.885,103.9,37620303.0
2006-11-10 23:06:00,103.905,103.905,103.868,103.892,58419194.0
2006-11-10 23:07:00,103.897,103.898,103.88,103.88,149697414.0
2006-11-10 23:09:00,103.885,103.885,103.868,103.883,77388183.0
2006-11-10 23:10:00,103.88,103.89,103.88,103.89,38494995.0
2006-11-10 23:11:00,103.882,103.882,103.87,103.87,61991164.0
2006-11-10 23:12:00,103.868,103.874,103.867,103.873,45743290.0
2006-11-10 23:13:00,103.87,103.883,103.868,103.868,94998018.0
2006-11-10 23:14:00,103.88,103.887,103.87,103.887,30623821.0
2006-11-10 23:15:00,103.89,103.89,103.862,103.872,87472860.0
2006-11-10 23:16:00,103.88,103.88,103.862,103.87,47338611.0
2006-11-10 23:17:00,103.88,103.88,103.862,103.865,36065012.0
2006-11-10 23:18:00,103.865,103.875,103.86,103.865,30672002.0
2006-11-10 23:19:00,103.87,103.877,103.868,103.875,14436437.0
2006-11-10 23:20:00,103.855,103.885,103.855,103.88,126893770.0
2006-11-10 23:21:00,103.875,103.9,103.852,103.9,26429949.0
2006-11-10 23:22:00,103.895,103.895,103.885,103.89,44761511.0
2006-11-10 23:23:00,103.898,103.898,103.886,103.89,128816622.0
2006-11-10 23:24:00,103.89,103.89,103.88,103.885,132075293.0
2006-11-10 23:25:00,103.89,103.895,103.867,103.895,59198854.0
2006-11-10 23:26:00,103.885,103.91,103.875,103.893,69006781.0
2006-11-10 23:27:00,103.895,103.895,103.855,103.88,50406955.0
2006-11-10 23:28:00,103.879,103.879,103.853,103.853,37732213.0
2006-11-10 23:29:00,103.855,103.875,103.855,103.855,129193728.0
2006-11-10 23:30:00,103.858,103.858,103.833,103.833,42957839.0
2006-11-10 23:31:00,103.845,103.87,103.81,103.82,35184775.0
2006-11-10 23:32:00,103.82,103.845,103.82,103.845,32841597.0
2006-11-10 23:33:00,103.845,103.855,103.82,103.82,49583132.0
2006-11-10 23:34:00,103.833,103.85,103.805,103.805,42639662.0
2006-11-10 23:35:00,103.805,103.814,103.805,103.81,39846051.0
2006-11-10 23:36:00,103.81,103.83,103.805,103.81,45227217.0
2006-11-10 23:37:00,103.83,103.83,103.805,103.82,71090610.0
2006-11-10 23:38:00,103.825,103.825,103.805,103.823,89874438.0
2006-11-10 23:39:00,103.83,103.83,103.8,103.8,78243259.0
2006-11-10 23:40:00,103.81,103.837,103.81,103.83,121869878.0
2006-11-10 23:41:00,103.822,103.843,103.82,103.84,102179814.0
2006-11-10 23:42:00,103.84,103.846,103.837,103.845,23944375.0
2006-11-10 23:43:00,103.84,103.845,103.815,103.845,127077141.0
2006-11-10 23:44:00,103.845,103.845,103.824,103.843,24149690.0
2006-11-10 23:45:00,103.84,103.84,103.787,103.792,62266882.0
2006-11-10 23:46:00,103.79,103.82,103.79,103.8,15111610.0
2006-11-10 23:47:00,103.775,103.805,103.774,103.805,54864941.0
2006-11-10 23:48:00,103.78,103.815,103.78,103.815,67350953.0
2006-11-10 23:49:00,103.792,103.805,103.79,103.805,141103780.0
2006-11-10 23:50:00,103.8,103.81,103.78,103.78,55255359.0
2006-11-10 23:51:00,103.78,103.78,103.76,103.765,17774313.0
2006-11-10 23:52:00,103.77,103.775,103.76,103.76,82431821.0
2006-11-10 23:53:00,103.76,103.78,103.76,103.77,81024839.0
2006-11-10 23:54:00,103.765,103.818,103.735,103.76,103710031.0
2006-11-10 23:55:00,103.77,103.77,103.742,103.76,64300802.0
2006-11-10 23:56:00,103.755,103.755,103.738,103.742,18820033.0
2006-11-10 23:57:00,103.75,103.753,103.75,103.753,21845031.0
2006-11-10 23:58:00,103.76,103.81,103.76,103.78,31781063.0
2006-11-10 23:59:00,103.8,103.81,103.8,103.805,15552139.0
2006-11-13 00:04:00,103.815,103.86,103.815,103.86,177751296.0
2006-11-13 00:05:00,103.855,103.855,103.827,103.83,112321529.0
2006-11-13 00:06:00,103.83,103.88,103.83,103.88,151039278.0
2006-11-13 00:07:00,103.875,103.875,103.86,103.875,41021515.0
2006-11-13 00:08:00,103.875,103.875,103.815,103.825,127159986.0
2006-11-13 00:10:00,103.83,103.85,103.83,103.837,18306226.0
2006-11-13 00:13:00,103.822,103.847,103.822,103.835,20862911.0
2006-11-13 00:14:00,103.845,103.85,103.791,103.843,50502056.0
2006-11-13 00:15:00,103.84,103.845,103.835,103.835,26436303.0
2006-11-13 00:17:00,103.83,103.842,103.815,103.815,81908967.0
2006-11-13 00:18:00,103.83,103.84,103.825,103.84,108846401.0
2006-11-13 00:19:00,103.835,103.847,103.815,103.847,168033724.0
2006-11-13 00:20:00,103.86,103.89,103.86,103.89,14016258.0
2006-11-13 00:21:00,103.88,103.914,103.879,103.907,74391628.0
2006-11-13 00:23:00,103.905,103.908,103.887,103.895,64991177.0
2006-11-13 00:25:00,103.89,103.902,103.873,103.873,65872236.0
2006-11-13 00:26:00,103.875,103.875,103.857,103.865,67211050.0
2006-11-13 00:27:00,103.865,103.877,103.86,103.865,102280066.0
2006-11-13 00:28:00,103.867,103.872,103.84,103.85,47141054.0
2006-11-13 00:29:00,103.837,103.85,103.837,103.843,108562442.0
2006-11-13 00:30:00,103.85,103.875,103.848,103.85,69933095.0
2006-11-13 00:32:00,103.86,103.867,103.826,103.857,102195926.0
2006-11-13 00:33:00,103.865,103.88,103.865,103.875,70998684.0
2006-11-13 00:35:00,103.875,103.905,103.845,103.845,87829120.0
2006-11-13 00:36:00,103.885,103.885,103.87,103.87,75913198.0
2006-11-13 00:37:00,103.86,103.875,103.86,103.875,41747755.0
2006-11-13 00:38:00,103.88,103.885,103.87,103.875,46165100.0
2006-11-13 00:39:00,103.865,103.877,103.865,103.865,132240241.0
2006-11-13 00:40:00,103.87,103.9,103.87,103.89,90370566.0
2006-11-13 00:41:00,103.885,103.885,103.874,103.875,86613676.0
2006-11-13 00:42:00,103.875,103.88,103.87,103.88,56795900.0
2006-11-13 00:43:00,103.87,103.88,103.865,103.875,115829629.0
2006-11-13 00:44:00,103.875,103.875,103.855,103.865,18877817.0
2006-11-13 00:45:00,103.865,103.865,103.85,103.855,18560059.0
2006-11-13 00:47:00,103.853,103.858,103.85,103.85,32789564.0
2006-11-13 00:48:00,103.85,103.85,103.8,103.84,65149084.0
2006-11-13 00:49:00,103.84,103.855,103.835,103.835,46277456.0
2006-11-13 00:50:00,103.84,103.85,103.805,103.812,81472019.0
2006-11-13 00:51:00,103.82,103.838,103.81,103.835,43436038.0
2006-11-13 00:52:00,103.825,103.846,103.82,103.82,39131260.0
2006-11-13 00:54:00,103.79,103.835,103.79,103.805,67811093.0
2006-11-13 00:56:00,103.805,103.815,103.805,103.815,98251852.0
2006-11-13 01:00:00,103.82,103.83,103.817,103.825,49496805.0
2006-11-13 01:01:00,103.82,103.824,103.798,103.798,96747403.0
2006-11-13 01:02:00,103.798,103.84,103.768,103.84,18757356.0
2006-11-13 01:03:00,103.833,103.847,103.833,103.845,29919289.0
2006-11-13 01:04:00,103.835,103.85,103.835,103.85,163262523.0
2006-11-13 01:05:00,103.85,103.85,103.84,103.845,53857537.0
2006-11-13 01:06:00,103.845,103.863,103.845,103.855,112058065.0
2006-11-13 01:07:00,103.86,103.892,103.86,103.87,148824581.0
2006-11-13 01:08:00,103.875,103.92,103.875,103.92,70007106.0
2006-11-13 01:09:00,103.91,103.92,103.9,103.92,50092258.0
2006-11-13 01:10:00,103.93,103.93,103.903,103.925,59493549.0
2006-11-13 01:11:00,103.925,103.925,103.91,103.925,67408733.0
2006-11-13 01:12:00,103.925,103.93,103.88,103.925,36566182.0
2006-11-13 01:13:00,103.915,103.93,103.915,103.93,65402453.0
2006-11-13 01:15:00,103.922,103.922,103.91,103.91,110763558.0
2006-11-13 01:16:00,103.915,103.945,103.884,103.945,104791746.0
2006-11-13 01:17:00,103.95,103.95,103.925,103.925,31009499.0
2006-11-13 01:19:00,103.925,103.94,103.922,103.94,61665535.0
2006-11-13 01:20:00,103.935,103.939,103.905,103.905,66235221.0
2006-11-13 01:21:00,103.915,103.924,103.915,103.923,45776275.0
2006-11-13 01:22:00,103.92,103.94,103.915,103.925,46169244.0
2006-11-13 01:23:00,103.92,103.933,103.909,103.925,157502921.0
2006-11-13 01:25:00,103.93,103.93,103.915,103.93,19689218.0
2006-11-13 01:26:00,103.925,103.925,103.893,103.905,258664698.0
2006-11-13 01:27:00,103.86,103.923,103.86,103.92,65401066.0
2006-11-13 01:28:00,103.92,103.925,103.895,103.895,67775994.0
2006-11-13 01:29:00,103.9,103.9,103.872,103.895,39281463.0
2006-11-13 01:30:00,103.905,103.905,103.843,103.843,102202563.0
2006-11-13 01:31:00,103.89,103.89,103.878,103.89,64558753.0
2006-11-13 01:32:00,103.885,103.885,103.865,103.865,38962046.0
2006-11-13 01:33:00,103.87,103.873,103.851,103.853,14335438.0
2006-11-13 01:34:00,103.853,103.875,103.845,103.875,53791329.0
2006-11-13 01:35:00,103.86,103.867,103.85,103.865,115216573.0
2006-11-13 01:36:00,103.865,103.866,103.852,103.855,203880736.0
2006-11-13 01:37:00,103.855,103.872,103.855,103.87,95663307.0
2006-11-13 01:39:00,103.875,103.88,103.87,103.875,44432728.0
2006-11-13 01:40:00,103.87,103.875,103.87,103.875,38667905.0
2006-11-13 01:41:00,103.875,103.885,103.868,103.885,79071478.0
2006-11-13 01:42:00,103.88,103.9,103.88,103.9,58375154.0
2006-11-13 01:44:00,103.9,103.9,103.89,103.893,31494436.0
2006-11-13 01:45:00,103.892,103.906,103.882,103.882,41354875.0
2006-11-13 01:46:00,103.89,103.913,103.875,103.88,56861347.0
2006-11-13 01:47:00,103.89,103.901,103.88,103.9,125463539.0
2006-11-13 01:48:00,103.89,103.905,103.888,103.888,44505043.0
2006-11-13 01:49:00,103.895,103.9,103.859,103.86,72055081.0
2006-11-13 01:50:00,103.865,103.92,103.865,103.908,153041628.0
2006-11-13 01:51:00,103.902,103.905,103.902,103.905,11181567.0
2006-11-13 01:52:00,103.885,103.92,103.885,103.905,44624240.0
2006-11-13 01:53:00,103.888,103.91,103.883,103.885,151766802.0
2006-11-13 01:54:00,103.89,103.9,103.855,103.868,128913306.0
2006-11-13 01:55:00,103.877,103.88,103.87,103.875,77829076.0
2006-11-13 01:56:00,103.88,103.889,103.868,103.88,48274376.0
2006-11-13 01:57:00,103.895,103.895,103.872,103.88,85085736.0
2006-11-13 01:58:00,103.878,103.898,103.875,103.875,95668412.0
2006-11-13 01:59:00,103.89,103.9,103.865,103.9,103869024.0
2006-11-13 02:00:00,103.9,103.9,103.883,103.89,110640207.0
2006-11-13 02:01:00,103.875,103.908,103.875,103.908,87456269.0
2006-11-13 02:02:00,103.91,103.915,103.9,103.915,81844686.0
2006-11-13 02:03:00,103.9,103.915,103.888,103.91,45744692.0
2006-11-13 02:04:00,103.905,103.905,103.887,103.887,75938216.0
2006-11-13 02:05:00,103.9,103.9,103.87,103.88,117439473.0
2006-11-13 02:06:00,103.875,103.89,103.858,103.858,147032361.0
2006-11-13 02:07:00,103.865,103.865,103.835,103.835,44758514.0
2006-11-13 02:09:00,103.848,103.848,103.81,103.83,144761279.0
2006-11-13 02:10:00,103.825,103.829,103.815,103.825,72687461.0
2006-11-13 02:11:00,103.818,103.822,103.8,103.8,42588557.0
2006-11-13 02:12:00,103.81,103.82,103.79,103.79,124504849.0
2006-11-13 02:13:00,103.79,103.79,103.765,103.78,55506972.0
2006-11-13 02:14:00,103.762,103.788,103.762,103.782,44334126.0
2006-11-13 02:15:00,103.783,103.8,103.781,103.8,30828540.0
2006-11-13 02:16:00,103.8,103.812,103.785,103.785,172334510.0
2006-11-13 02:17:00,103.79,103.815,103.79,103.8,62286761.0
2006-11-13 02:18:00,103.805,103.805,103.767,103.77,73452370.0
2006-11-13 02:19:00,103.77,103.79,103.77,103.79,37743200.0
2006-11-13 02:20:00,103.795,103.799,103.774,103.775,46468028.0
2006-11-13 02:21:00,103.775,103.775,103.76,103.76,46168695.0
2006-11-13 02:22:00,103.75,103.78,103.73,103.765,99576667.0
2006-11-13 02:23:00,103.765,103.775,103.74,103.745,212221021.0
2006-11-13 02:24:00,103.745,103.745,103.71,103.71,108962150.0
2006-11-13 02:25:00,103.725,103.733,103.725,103.733,58846221.0
2006-11-13 02:26:00,103.733,103.755,103.729,103.74,13383847.0
2006-11-13 02:27:00,103.725,103.748,103.723,103.725,41264611.0
2006-11-13 02:28:00,103.73,103.732,103.71,103.72,65349484.0
2006-11-13 02:29:00,103.673,103.731,103.673,103.715,107231731.0
2006-11-13 02:30:00,103.705,103.714,103.705,103.71,40259776.0
2006-11-13 02:31:00,103.705,103.716,103.705,103.71,73813978.0
2006-11-13 02:32:00,103.72,103.737,103.68,103.68,61340333.0
2006-11-13 02:33:00,103.725,103.728,103.683,103.715,261277477.0
2006-11-13 02:34:00,103.72,103.72,103.705,103.72,19862018.0
2006-11-13 02:35:00,103.715,103.715,103.69,103.69,13595809.0
2006-11-13 02:36:00,103.685,103.695,103.679,103.68,143419158.0
2006-11-13 02:37:00,103.685,103.7,103.665,103.68,45725707.0
2006-11-13 02:38:00,103.683,103.683,103.66,103.66,45780853.0
2006-11-13 02:39:00,103.65,103.695,103.65,103.685,62734629.0
2006-11-13 02:40:00,103.69,103.697,103.688,103.695,58351184.0
2006-11-13 02:41:00,103.693,103.71,103.67,103.675,66275153.0
2006-11-13 02:42:00,103.665,103.675,103.66,103.67,33034516.0
2006-11-13 02:43:00,103.655,103.665,103.603,103.665,100471475.0
2006-11-13 02:44:00,103.66,103.66,103.635,103.642,104071746.0
2006-11-13 02:45:00,103.64,103.652,103.63,103.64,104739244.0
2006-11-13 02:46:00,103.64,103.65,103.635,103.635,63788602.0
2006-11-13 02:47:00,103.645,103.645,103.56,103.635,36764710.0
2006-11-13 02:48:00,103.625,103.63,103.605,103.615,64058471.0
2006-11-13 02:49:00,103.615,103.63,103.585,103.63,59648637.0
2006-11-13 02:50:00,103.62,103.635,103.605,103.605,48685254.0
2006-11-13 02:51:00,103.615,103.67,103.615,103.655,76787437.0
2006-11-13 02:52:00,103.65,103.685,103.65,103.67,135739311.0
2006-11-13 02:53:00,103.665,103.677,103.665,103.675,105139860.0
2006-11-13 02:54:00,103.675,103.69,103.66,103.69,51327111.0
2006-11-13 02:55:00,103.69,103.69,103.66,103.675,180062336.0
2006-11-13 02:56:00,103.685,103.686,103.673,103.673,30797005.0
2006-11-13 02:57:00,103.68,103.685,103.635,103.673,17798042.0
2006-11-13 02:58:00,103.663,103.682,103.663,103.67,96065340.0
2006-11-13 02:59:00,103.665,103.71,103.665,103.71,51596797.0
2006-11-13 03:00:00,103.705,103.705,103.68,103.695,27127963.0
2006-11-13 03:01:00,103.693,103.705,103.685,103.705,174958568.0
2006-11-13 03:02:00,103.715,103.715,103.688,103.698,139115996.0
2006-11-13 03:03:00,103.695,103.695,103.665,103.685,94984388.0
2006-11-13 03:04:00,103.69,103.69,103.68,103.688,119286948.0
2006-11-13 03:05:00,103.685,103.706,103.67,103.67,66848477.0
2006-11-13 03:06:00,103.693,103.696,103.685,103.695,69936455.0
2006-11-13 03:07:00,103.7,103.706,103.664,103.665,41056826.0
2006-11-13 03:08:00,103.665,103.675,103.63,103.63,45823439.0
2006-11-13 03:09:00,103.632,103.636,103.627,103.63,89431413.0
2006-11-13 03:10:00,103.625,103.625,103.6,103.6,46412050.0
2006-11-13 03:11:00,103.6,103.615,103.547,103.58,72387871.0
2006-11-13 03:12:00,103.58,103.594,103.58,103.583,34377819.0
2006-11-13 03:13:00,103.58,103.61,103.58,103.58,115974171.0
2006-11-13 03:14:00,103.595,103.61,103.575,103.595,19489718.0
2006-11-13 03:15:00,103.595,103.595,103.555,103.585,20338092.0
2006-11-13 03:16:00,103.585,103.603,103.58,103.58,107269523.0
2006-11-13 03:17:00,103.59,103.59,103.562,103.585,52720597.0
2006-11-13 03:18:00,103.585,103.59,103.58,103.585,93768186.0
2006-11-13 03:19:00,103.59,103.59,103.58,103.59,92840117.0
2006-11-13 03:20:00,103.585,103.596,103.585,103.585,122911274.0
2006-11-13 03:21:00,103.595,103.611,103.588,103.59,48605074.0
2006-11-13 03:22:00,103.585,103.605,103.585,103.59,45245209.0
2006-11-13 03:23:00,103.6,103.6,103.582,103.585,72588641.0
2006-11-13 03:24:00,103.545,103.55,103.52,103.54,85411962.0
2006-11-13 03:25:00,103.535,103.558,103.513,103.535,91824490.0
2006-11-13 03:26:00,103.54,103.55,103.505,103.535,72916384.0
2006-11-13 03:27:00,103.527,103.571,103.527,103.56,105694410.0
2006-11-13 03:28:00,103.55,103.55,103.5,103.535,91635931.0
2006-11-13 03:29:00,103.53,103.543,103.5,103.5,66819316.0
2006-11-13 03:30:00,103.513,103.541,103.505,103.517,115406022.0
2006-11-13 03:31:00,103.53,103.53,103.505,103.517,43248675.0
2006-11-13 03:32:00,103.505,103.54,103.505,103.525,102659904.0
2006-11-13 03:33:00,103.525,103.545,103.498,103.545,64065437.0
2006-11-13 03:34:00,103.553,103.572,103.545,103.57,63570965.0
2006-11-13 03:35:00,103.585,103.602,103.58,103.58,48590551.0
2006-11-13 03:36:00,103.585,103.585,103.561,103.565,67202128.0
2006-11-13 03:37:00,103.57,103.575,103.54,103.55,49542480.0
2006-11-13 03:38:00,103.547,103.56,103.533,103.54,77612549.0
2006-11-13 03:39:00,103.54,103.54,103.5,103.5,13269202.0
2006-11-13 03:40:00,103.487,103.515,103.484,103.485,169371759.0
2006-11-13 03:41:00,103.49,103.515,103.488,103.515,108111243.0
2006-11-13 03:42:00,103.5,103.525,103.5,103.515,75680467.0
2006-11-13 03:43:00,103.517,103.52,103.502,103.52,47523549.0
2006-11-13 03:44:00,103.52,103.535,103.495,103.495,27003372.0
2006-11-13 03:45:00,103.498,103.539,103.47,103.525,49126512.0
2006-11-13 03:46:00,103.515,103.542,103.515,103.542,23142442.0
2006-11-13 03:47:00,103.545,103.545,103.535,103.543,114454412.0
2006-11-13 03:48:00,103.543,103.556,103.53,103.53,47493773.0
2006-11-13 03:49:00,103.537,103.537,103.5,103.535,16754739.0
2006-11-13 03:50:00,103.54,103.54,103.519,103.53,37404460.0
2006-11-13 03:51:00,103.52,103.545,103.52,103.545,138247435.0
2006-11-13 03:52:00,103.545,103.56,103.535,103.545,38420451.0
2006-11-13 03:53:00,103.55,103.55,103.51,103.515,151175338.0
2006-11-13 03:54:00,103.515,103.521,103.51,103.515,123335381.0
2006-11-13 03:55:00,103.52,103.525,103.515,103.515,173365165.0
2006-11-13 03:56:00,103.515,103.525,103.505,103.51,67693543.0
2006-11-13 03:57:00,103.505,103.53,103.462,103.53,82694822.0
2006-11-13 03:58:00,103.475,103.54,103.475,103.51,112663712.0
2006-11-13 03:59:00,103.475,103.51,103.475,103.475,64115878.0
2006-11-13 04:00:00,103.475,103.498,103.475,103.49,15559919.0
2006-11-13 04:01:00,103.48,103.5,103.475,103.5,31425950.0
2006-11-13 04:02:00,103.493,103.52,103.478,103.52,20122540.0
2006-11-13 04:03:00,103.512,103.515,103.505,103.515,20736042.0
2006-11-13 04:04:00,103.52,103.53,103.513,103.53,67928168.0
2006-11-13 04:05:00,103.52,103.535,103.475,103.525,111504177.0
2006-11-13 04:06:00,103.52,103.534,103.52,103.53,65459994.0
2006-11-13 04:07:00,103.525,103.555,103.525,103.55,89638778.0
2006-11-13 04:08:00,103.545,103.58,103.545,103.57,17401913.0
2006-11-13 04:09:00,103.58,103.59,103.55,103.55,57720001.0
2006-11-13 04:10:00,103.555,103.567,103.535,103.542,130687953.0
2006-11-13 04:11:00,103.555,103.56,103.535,103.54,64779219.0
2006-11-13 04:12:00,103.545,103.551,103.525,103.535,56602643.0
2006-11-13 04:13:00,103.53,103.54,103.52,103.54,15733067.0
2006-11-13 04:14:00,103.542,103.542,103.52,103.52,65427006.0
2006-11-13 04:15:00,103.553,103.553,103.508,103.525,22406468.0
2006-11-13 04:16:00,103.525,103.535,103.498,103.53,128063226.0
2006-11-13 04:17:00,103.535,103.535,103.507,103.53,25984128.0
2006-11-13 04:18:00,103.53,103.536,103.522,103.522,98524553.0
2006-11-13 04:19:00,103.54,103.54,103.522,103.53,111899620.0
2006-11-13 04:20:00,103.52,103.54,103.52,103.54,75765719.0
2006-11-13 04:21:00,103.523,103.541,103.523,103.535,91030526.0
2006-11-13 04:22:00,103.53,103.54,103.53,103.53,67079270.0
2006-11-13 04:23:00,103.53,103.55,103.53,103.55,22770818.0
2006-11-13 04:24:00,103.55,103.55,103.532,103.535,42556928.0
2006-11-13 04:25:00,103.545,103.557,103.545,103.553,40671178.0
2006-11-13 04:26:00,103.55,103.581,103.55,103.575,52580202.0
2006-11-13 04:27:00,103.575,103.575,103.56,103.56,32452169.0
2006-11-13 04:28:00,103.55,103.574,103.55,103.565,37747854.0
2006-11-13 04:29:00,103.553,103.565,103.553,103.558,46693303.0
2006-11-13 04:30:00,103.575,103.575,103.555,103.555,118941013.0
2006-11-13 04:31:00,103.553,103.569,103.551,103.569,37255344.0
2006-11-13 04:32:00,103.57,103.57,103.55,103.565,52870731.0
2006-11-13 04:33:00,103.563,103.564,103.55,103.555,62962392.0
2006-11-13 04:34:00,103.565,103.565,103.535,103.56,54768113.0
2006-11-13 04:35:00,103.565,103.58,103.55,103.58,133950597.0
2006-11-13 04:36:00,103.58,103.58,103.54,103.558,118169548.0
2006-11-13 04:37:00,103.56,103.585,103.555,103.555,48109966.0
2006-11-13 04:38:00,103.57,103.582,103.535,103.555,28471346.0
2006-11-13 04:39:00,103.57,103.57,103.545,103.545,122721249.0
2006-11-13 04:40:00,103.555,103.56,103.55,103.56,13654059.0
2006-11-13 04:41:00,103.555,103.566,103.53,103.545,31234218.0
2006-11-13 04:42:00,103.545,103.555,103.535,103.535,37454579.0
2006-11-13 04:43:00,103.535,103.56,103.534,103.56,43263215.0
2006-11-13 04:44:00,103.552,103.563,103.549,103.56,86538247.0
2006-11-13 04:45:00,103.557,103.56,103.55,103.56,31744398.0
2006-11-13 04:46:00,103.548,103.56,103.525,103.56,104244506.0
2006-11-13 04:47:00,103.563,103.572,103.558,103.558,43182562.0
2006-11-13 04:48:00,103.56,103.572,103.56,103.572,57050583.0
2006-11-13 04:49:00,103.58,103.58,103.56,103.56,37959761.0
2006-11-13 04:50:00,103.563,103.575,103.555,103.565,72576367.0
2006-11-13 04:51:00,103.57,103.57,103.535,103.535,23817945.0
2006-11-13 04:52:00,103.54,103.54,103.507,103.537,149997411.0
2006-11-13 04:53:00,103.532,103.54,103.505,103.535,62574116.0
2006-11-13 04:54:00,103.53,103.543,103.525,103.525,41106096.0
2006-11-13 04:55:00,103.525,103.545,103.525,103.54,59156070.0
2006-11-13 04:56:00,103.535,103.545,103.53,103.53,110743835.0
2006-11-13 04:57:00,103.53,103.535,103.53,103.535,19367111.0
2006-11-13 04:58:00,103.535,103.535,103.51,103.51,21683993.0
2006-11-13 04:59:00,103.523,103.545,103.475,103.493,57899139.0
2006-11-13 05:00:00,103.495,103.507,103.445,103.445,167375022.0
2006-11-13 05:01:00,103.48,103.51,103.48,103.51,89643668.0
2006-11-13 05:02:00,103.5,103.51,103.5,103.5,66418555.0
2006-11-13 05:03:00,103.495,103.52,103.48,103.52,45686994.0
2006-11-13 05:04:00,103.515,103.529,103.514,103.515,86228702.0
2006-11-13 05:05:00,103.515,103.52,103.51,103.52,94433011.0
2006-11-13 05:06:00,103.51,103.53,103.51,103.53,27548599.0
2006-11-13 05:07:00,103.515,103.53,103.515,103.525,159753342.0
2006-11-13 05:08:00,103.52,103.55,103.505,103.55,64260301.0
2006-11-13 05:09:00,103.55,103.55,103.534,103.545,39662011.0
2006-11-13 05:10:00,103.54,103.547,103.53,103.53,52014865.0
2006-11-13 05:11:00,103.535,103.545,103.535,103.54,53078191.0
2006-11-13 05:13:00,103.543,103.55,103.528,103.542,50204736.0
2006-11-13 05:15:00,103.535,103.56,103.533,103.545,47650548.0
2006-11-13 05:16:00,103.54,103.56,103.54,103.55,69628183.0
2006-11-13 05:17:00,103.547,103.569,103.547,103.555,79513299.0
2006-11-13 05:18:00,103.56,103.56,103.55,103.555,84717587.0
2006-11-13 05:20:00,103.558,103.558,103.547,103.547,108806864.0
2006-11-13 05:21:00,103.55,103.558,103.54,103.54,104215502.0
2006-11-13 05:22:00,103.56,103.56,103.545,103.55,87680443.0
2006-11-13 05:23:00,103.54,103.55,103.505,103.55,49292153.0
2006-11-13 05:24:00,103.55,103.55,103.534,103.55,138605806.0
2006-11-13 05:25:00,103.55,103.55,103.54,103.55,86397960.0
2006-11-13 05:26:00,103.55,103.555,103.525,103.555,50383224.0
2006-11-13 05:27:00,103.545,103.55,103.542,103.542,98114585.0
2006-11-13 05:28:00,103.543,103.55,103.535,103.545,65735997.0
2006-11-13 05:29:00,103.545,103.545,103.52,103.535,80581114.0
2006-11-13 05:30:00,103.54,103.54,103.505,103.535,77744375.0
2006-11-13 05:31:00,103.54,103.545,103.517,103.53,95089005.0
2006-11-13 05:32:00,103.53,103.554,103.515,103.53,90223055.0
2006-11-13 05:33:00,103.525,103.535,103.52,103.525,45244647.0
2006-11-13 05:34:00,103.525,103.545,103.525,103.545,9483819.0
2006-11-13 05:35:00,103.55,103.55,103.51,103.51,97670915.0
2006-11-13 05:36:00,103.545,103.547,103.54,103.543,126467940.0
2006-11-13 05:37:00,103.545,103.555,103.54,103.555,70079261.0
2006-11-13 05:38:00,103.543,103.555,103.543,103.543,13402362.0
2006-11-13 05:39:00,103.543,103.551,103.496,103.54,49995883.0
2006-11-13 05:41:00,103.535,103.56,103.535,103.56,47921454.0
2006-11-13 05:42:00,103.565,103.565,103.565,103.565,12484957.0
2006-11-13 05:43:00,103.565,103.565,103.541,103.565,46577550.0
2006-11-13 05:44:00,103.565,103.57,103.565,103.57,102616957.0
2006-11-13 05:45:00,103.56,103.56,103.545,103.553,37082405.0
2006-11-13 05:46:00,103.56,103.56,103.538,103.538,10510719.0
2006-11-13 05:47:00,103.54,103.546,103.532,103.535,36106556.0
2006-11-13 05:48:00,103.545,103.555,103.545,103.55,22674087.0
2006-11-13 05:49:00,103.56,103.56,103.545,103.55,102724961.0
2006-11-13 05:50:00,103.55,103.553,103.53,103.545,70427237.0
2006-11-13 05:51:00,103.56,103.56,103.545,103.545,29225549.0
2006-11-13 05:52:00,103.55,103.559,103.549,103.553,64448571.0
2006-11-13 05:53:00,103.55,103.558,103.545,103.545,52989032.0
2006-11-13 05:55:00,103.538,103.549,103.538,103.548,73881425.0
2006-11-13 05:56:00,103.55,103.58,103.55,103.563,56266887.0
2006-11-13 05:57:00,103.565,103.575,103.555,103.562,174828378.0
2006-11-13 05:58:00,103.57,103.578,103.552,103.578,121293520.0
2006-11-13 05:59:00,103.56,103.567,103.52,103.55,131760889.0
2006-11-13 06:00:00,103.542,103.553,103.525,103.55,51361915.0
2006-11-13 06:01:00,103.54,103.54,103.527,103.527,28030652.0
2006-11-13 06:02:00,103.54,103.54,103.52,103.54,182350159.0
2006-11-13 06:03:00,103.535,103.535,103.505,103.52,93137346.0
2006-11-13 06:04:00,103.52,103.535,103.515,103.535,58522446.0
2006-11-13 06:05:00,103.54,103.556,103.525,103.545,14970784.0
2006-11-13 06:06:00,103.55,103.55,103.537,103.55,56812911.0
2006-11-13 06:08:00,103.55,103.555,103.535,103.545,97954842.0
2006-11-13 06:09:00,103.54,103.547,103.525,103.525,59707052.0
2006-11-13 06:10:00,103.525,103.538,103.521,103.538,100030244.0
2006-11-13 06:12:00,103.535,103.54,103.52,103.54,91606467.0
2006-11-13 06:13:00,103.54,103.54,103.521,103.523,50427402.0
2006-11-13 06:15:00,103.53,103.53,103.52,103.53,115689666.0
2006-11-13 06:16:00,103.53,103.536,103.526,103.532,58313016.0
2006-11-13 06:17:00,103.535,103.535,103.527,103.527,109614932.0
2006-11-13 06:18:00,103.523,103.525,103.508,103.525,59864869.0
2006-11-13 06:19:00,103.53,103.53,103.509,103.53,68806217.0
2006-11-13 06:20:00,103.525,103.53,103.515,103.52,42147060.0
2006-11-13 06:21:00,103.53,103.53,103.515,103.525,92981017.0
2006-11-13 06:22:00,103.52,103.533,103.51,103.51,180082216.0
2006-11-13 06:23:00,103.51,103.514,103.505,103.51,201156764.0
2006-11-13 06:24:00,103.52,103.52,103.493,103.5,85172809.0
2006-11-13 06:25:00,103.503,103.523,103.475,103.523,188824925.0
2006-11-13 06:26:00,103.52,103.535,103.52,103.525,87604824.0
2006-11-13 06:28:00,103.53,103.53,103.505,103.525,45892865.0
2006-11-13 06:29:00,103.523,103.528,103.51,103.525,79233997.0
2006-11-13 06:30:00,103.525,103.53,103.494,103.53,76888150.0
2006-11-13 06:31:00,103.535,103.535,103.514,103.53,136362398.0
2006-11-13 06:32:00,103.53,103.53,103.505,103.52,28667439.0
2006-11-13 06:34:00,103.53,103.53,103.515,103.525,43135628.0
2006-11-13 06:36:00,103.53,103.538,103.525,103.53,38884790.0
2006-11-13 06:37:00,103.535,103.535,103.528,103.533,57899363.0
2006-11-13 06:38:00,103.54,103.54,103.525,103.54,4391179.0
2006-11-13 06:39:00,103.545,103.545,103.52,103.535,67427501.0
2006-11-13 06:40:00,103.54,103.54,103.521,103.535,129225568.0
2006-11-13 06:41:00,103.485,103.53,103.485,103.53,76590391.0
2006-11-13 06:42:00,103.54,103.555,103.527,103.555,13290818.0
2006-11-13 06:43:00,103.545,103.56,103.545,103.56,43284274.0
2006-11-13 06:44:00,103.56,103.57,103.55,103.55,70361021.0
2006-11-13 06:45:00,103.56,103.56,103.55,103.555,35153093.0
2006-11-13 06:46:00,103.557,103.559,103.543,103.543,52354593.0
2006-11-13 06:47:00,103.545,103.55,103.545,103.545,82931801.0
2006-11-13 06:48:00,103.543,103.55,103.535,103.535,77991242.0
2006-11-13 06:49:00,103.545,103.557,103.544,103.557,92271718.0
2006-11-13 06:50:00,103.56,103.56,103.535,103.545,26550277.0
2006-11-13 06:51:00,103.54,103.541,103.53,103.54,59894159.0
2006-11-13 06:52:00,103.543,103.548,103.539,103.54,112629941.0
2006-11-13 06:53:00,103.533,103.55,103.532,103.542,90985742.0
2006-11-13 06:55:00,103.55,103.55,103.54,103.55,74068789.0
2006-11-13 06:56:00,103.545,103.545,103.493,103.533,133145817.0
2006-11-13 06:57:00,103.535,103.565,103.533,103.533,74710512.0
2006-11-13 06:58:00,103.533,103.55,103.484,103.535,66515640.0
2006-11-13 06:59:00,103.54,103.55,103.54,103.54,50732616.0
2006-11-13 07:00:00,103.55,103.55,103.526,103.548,114613736.0
2006-11-13 07:01:00,103.55,103.556,103.549,103.552,30058325.0
2006-11-13 07:02:00,103.565,103.565,103.545,103.555,43468066.0
2006-11-13 07:03:00,103.552,103.565,103.548,103.555,62483244.0
2006-11-13 07:04:00,103.555,103.56,103.548,103.55,49106695.0
2006-11-13 07:05:00,103.555,103.57,103.548,103.555,121836870.0
2006-11-13 07:06:00,103.548,103.565,103.548,103.565,22994140.0
2006-11-13 07:07:00,103.553,103.565,103.55,103.555,75793354.0
2006-11-13 07:08:00,103.55,103.556,103.535,103.535,47647712.0
2006-11-13 07:09:00,103.54,103.551,103.535,103.54,114945988.0
2006-11-13 07:10:00,103.545,103.551,103.54,103.54,10642889.0
2006-11-13 07:11:00,103.54,103.556,103.525,103.55,122914141.0
2006-11-13 07:12:00,103.56,103.56,103.531,103.535,11108127.0
2006-11-13 07:13:00,103.53,103.565,103.53,103.54,94140500.0
2006-11-13 07:14:00,103.55,103.553,103.53,103.53,116629776.0
2006-11-13 07:15:00,103.485,103.579,103.485,103.54,71714281.0
2006-11-13 07:16:00,103.535,103.535,103.503,103.515,44652369.0
2006-11-13 07:17:00,103.52,103.525,103.495,103.525,97478618.0
2006-11-13 07:18:00,103.52,103.52,103.5,103.52,47506051.0
2006-11-13 07:19:00,103.52,103.532,103.52,103.525,113782305.0
2006-11-13 07:20:00,103.528,103.535,103.528,103.53,24820632.0
2006-11-13 07:21:00,103.525,103.527,103.517,103.52,194541171.0
2006-11-13 07:22:00,103.525,103.546,103.523,103.535,85283154.0
2006-11-13 07:23:00,103.522,103.528,103.51,103.51,67668816.0
2006-11-13 07:25:00,103.51,103.526,103.483,103.517,54195976.0
2006-11-13 07:26:00,103.53,103.545,103.523,103.545,107828851.0
2006-11-13 07:27:00,103.53,103.54,103.525,103.53,98426055.0
2006-11-13 07:28:00,103.53,103.547,103.53,103.532,26837996.0
2006-11-13 07:29:00,103.54,103.54,103.525,103.54,64996301.0
2006-11-13 07:30:00,103.533,103.543,103.525,103.543,61171639.0
2006-11-13 07:31:00,103.545,103.548,103.542,103.542,49788525.0
2006-11-13 07:32:00,103.543,103.547,103.531,103.535,56845672.0
2006-11-13 07:33:00,103.532,103.553,103.528,103.528,82362140.0
2006-11-13 07:34:00,103.54,103.546,103.533,103.545,101607188.0
2006-11-13 07:35:00,103.543,103.552,103.535,103.535,36994976.0
2006-11-13 07:36:00,103.535,103.552,103.531,103.533,73084872.0
2006-11-13 07:37:00,103.545,103.545,103.507,103.545,68995105.0
2006-11-13 07:38:00,103.55,103.55,103.533,103.548,100817342.0
2006-11-13 07:39:00,103.54,103.543,103.536,103.543,56848402.0
2006-11-13 07:40:00,103.55,103.55,103.527,103.545,78394226.0
2006-11-13 07:41:00,103.545,103.545,103.52,103.545,100495306.0
2006-11-13 07:42:00,103.535,103.535,103.5,103.5,62358657.0
2006-11-13 07:43:00,103.505,103.534,103.505,103.53,96088644.0
2006-11-13 07:44:00,103.525,103.525,103.515,103.515,36559154.0
2006-11-13 07:45:00,103.515,103.529,103.515,103.522,34447301.0
2006-11-13 07:46:00,103.53,103.53,103.509,103.513,57361949.0
2006-11-13 07:47:00,103.53,103.53,103.505,103.505,93899766.0
2006-11-13 07:48:00,103.53,103.537,103.515,103.537,119469258.0
2006-11-13 07:49:00,103.545,103.545,103.495,103.495,75777675.0
2006-11-13 07:50:00,103.525,103.545,103.525,103.545,59971945.0
2006-11-13 07:51:00,103.54,103.54,103.525,103.525,7590659.0
2006-11-13 07:52:00,103.52,103.53,103.517,103.525,87526545.0
2006-11-13 07:54:00,103.523,103.536,103.523,103.525,79138060.0
2006-11-13 07:55:00,103.52,103.535,103.515,103.515,109866741.0
2006-11-13 07:56:00,103.515,103.525,103.515,103.52,188412970.0
2006-11-13 07:57:00,103.535,103.545,103.53,103.53,31758021.0
2006-11-13 07:58:00,103.542,103.542,103.516,103.54,56593044.0
2006-11-13 07:59:00,103.535,103.535,103.513,103.535,36453038.0
2006-11-13 08:00:00,103.528,103.553,103.494,103.553,48468276.0
2006-11-13 08:01:00,103.555,103.555,103.535,103.552,33717050.0
2006-11-13 08:02:00,103.545,103.565,103.545,103.55,38220176.0
2006-11-13 08:03:00,103.575,103.575,103.548,103.575,50671292.0
2006-11-13 08:04:00,103.573,103.605,103.572,103.605,61225771.0
2006-11-13 08:05:00,103.605,103.613,103.592,103.592,62099266.0
2006-11-13 08:06:00,103.6,103.6,103.578,103.58,81346502.0
2006-11-13 08:07:00,103.59,103.59,103.575,103.58,39376694.0
2006-11-13 08:08:00,103.585,103.585,103.565,103.57,27774460.0
2006-11-13 08:09:00,103.575,103.588,103.56,103.56,173671272.0
2006-11-13 08:10:00,103.59,103.59,103.54,103.57,69814015.0
2006-11-13 08:11:00,103.57,103.57,103.555,103.562,75319349.0
2006-11-13 08:12:00,103.57,103.57,103.56,103.563,105723020.0
2006-11-13 08:13:00,103.55,103.59,103.55,103.59,199536445.0
2006-11-13 08:14:00,103.59,103.61,103.59,103.61,64158351.0
2006-11-13 08:15:00,103.605,103.623,103.605,103.623,60343576.0
2006-11-13 08:16:00,103.625,103.635,103.622,103.622,43911474.0
2006-11-13 08:17:00,103.625,103.625,103.603,103.61,153812360.0
2006-11-13 08:18:00,103.62,103.635,103.62,103.623,120478500.0
2006-11-13 08:19:00,103.63,103.655,103.63,103.655,33670532.0
2006-11-13 08:20:00,103.65,103.653,103.637,103.65,39054381.0
2006-11-13 08:21:00,103.645,103.652,103.64,103.65,154720195.0
2006-11-13 08:22:00,103.65,103.655,103.648,103.655,28707690.0
2006-11-13 08:23:00,103.655,103.66,103.645,103.65,27587385.0
2006-11-13 08:24:00,103.645,103.645,103.634,103.635,59333299.0
2006-11-13 08:25:00,103.63,103.643,103.613,103.613,92993919.0
2006-11-13 08:26:00,103.615,103.642,103.615,103.635,30679881.0
2006-11-13 08:27:00,103.64,103.655,103.62,103.62,14889809.0
2006-11-13 08:28:00,103.623,103.628,103.619,103.62,90720579.0
2006-11-13 08:29:00,103.627,103.648,103.627,103.63,62334234.0
2006-11-13 08:30:00,103.63,103.63,103.595,103.605,89870836.0
2006-11-13 08:31:00,103.61,103.62,103.603,103.62,32917508.0
2006-11-13 08:32:00,103.61,103.616,103.605,103.605,93600322.0
2006-11-13 08:33:00,103.59,103.61,103.573,103.59,198375466.0
2006-11-13 08:34:00,103.595,103.598,103.587,103.597,54954891.0
2006-11-13 08:35:00,103.6,103.6,103.575,103.585,86235187.0
2006-11-13 08:36:00,103.595,103.597,103.585,103.585,33770093.0
2006-11-13 08:37:00,103.58,103.603,103.58,103.59,132650210.0
2006-11-13 08:38:00,103.595,103.605,103.585,103.6,33221411.0
2006-11-13 08:39:00,103.59,103.63,103.59,103.615,104407473.0
2006-11-13 08:40:00,103.61,103.61,103.59,103.61,58669443.0
2006-11-13 08:41:00,103.608,103.608,103.56,103.595,55053949.0
2006-11-13 08:42:00,103.595,103.597,103.575,103.59,27108764.0
2006-11-13 08:43:00,103.59,103.597,103.562,103.562,90237870.0
2006-11-13 08:44:00,103.57,103.585,103.525,103.585,159263193.0
2006-11-13 08:45:00,103.585,103.585,103.547,103.575,34564006.0
2006-11-13 08:46:00,103.58,103.59,103.55,103.57,69125007.0
2006-11-13 08:47:00,103.57,103.595,103.552,103.585,87451638.0
2006-11-13 08:48:00,103.582,103.62,103.582,103.62,51753863.0
2006-11-13 08:49:00,103.567,103.627,103.567,103.58,82529308.0
2006-11-13 08:50:00,103.58,103.605,103.58,103.605,41799022.0
2006-11-13 08:51:00,103.605,103.618,103.597,103.61,97982060.0
2006-11-13 08:52:00,103.603,103.625,103.579,103.61,65513180.0
2006-11-13 08:53:00,103.605,103.609,103.595,103.595,61534671.0
2006-11-13 08:54:00,103.59,103.615,103.587,103.59,101866409.0
2006-11-13 08:55:00,103.595,103.62,103.595,103.6,101124320.0
2006-11-13 08:56:00,103.605,103.615,103.595,103.603,67768781.0
2006-11-13 08:57:00,103.615,103.616,103.61,103.615,38340141.0
2006-11-13 08:58:00,103.605,103.616,103.598,103.615,114684902.0
2006-11-13 08:59:00,103.615,103.629,103.615,103.625,49259384.0
2006-11-13 09:00:00,103.625,103.64,103.61,103.61,71300470.0
2006-11-13 09:01:00,103.615,103.648,103.615,103.625,82828846.0
2006-11-13 09:02:00,103.643,103.66,103.627,103.645,60077630.0
2006-11-13 09:03:00,103.648,103.66,103.643,103.645,48221688.0
2006-11-13 09:04:00,103.645,103.654,103.63,103.63,88060592.0
2006-11-13 09:05:00,103.645,103.645,103.615,103.625,57129501.0
2006-11-13 09:06:00,103.63,103.636,103.59,103.62,78967355.0
2006-11-13 09:07:00,103.625,103.639,103.625,103.63,80493152.0
2006-11-13 09:08:00,103.635,103.635,103.615,103.63,25611280.0
2006-11-13 09:09:00,103.625,103.625,103.618,103.623,44216568.0
2006-11-13 09:10:00,103.62,103.632,103.615,103.615,120633848.0
2006-11-13 09:11:00,103.64,103.662,103.625,103.643,52064011.0
2006-11-13 09:12:00,103.645,103.657,103.645,103.655,38476337.0
2006-11-13 09:14:00,103.66,103.693,103.655,103.655,189309490.0
2006-11-13 09:15:00,103.695,103.695,103.67,103.685,28834742.0
2006-11-13 09:16:00,103.685,103.695,103.675,103.682,99330988.0
2006-11-13 09:17:00,103.665,103.693,103.665,103.677,92258187.0
2006-11-13 09:19:00,103.685,103.685,103.625,103.625,30889146.0
2006-11-13 09:20:00,103.663,103.663,103.628,103.645,75990272.0
2006-11-13 09:21:00,103.645,103.653,103.625,103.635,86219261.0
2006-11-13 09:22:00,103.635,103.648,103.617,103.64,51282573.0
2006-11-13 09:23:00,103.63,103.665,103.63,103.665,71792785.0
2006-11-13 09:24:00,103.66,103.68,103.66,103.68,51986068.0
2006-11-13 09:25:00,103.67,103.67,103.65,103.65,140621821.0
2006-11-13 09:26:00,103.64,103.662,103.64,103.655,221043211.0
2006-11-13 09:27:00,103.65,103.651,103.62,103.63,95739699.0
2006-11-13 09:28:00,103.62,103.65,103.598,103.64,33457650.0
2006-11-13 09:29:00,103.635,103.645,103.63,103.63,73933397.0
2006-11-13 09:30:00,103.625,103.65,103.625,103.635,50290032.0
2006-11-13 09:31:00,103.635,103.637,103.628,103.63,13773191.0
2006-11-13 09:32:00,103.625,103.66,103.625,103.66,93493299.0
2006-11-13 09:33:00,103.655,103.665,103.653,103.665,84296729.0
2006-11-13 09:34:00,103.67,103.683,103.663,103.68,78807110.0
2006-11-13 09:35:00,103.675,103.695,103.645,103.695,36518551.0
2006-11-13 09:36:00,103.7,103.7,103.652,103.683,69828795.0
2006-11-13 09:37:00,103.685,103.7,103.665,103.673,42978851.0
2006-11-13 09:38:00,103.68,103.69,103.655,103.69,66481577.0
2006-11-13 09:39:00,103.69,103.7,103.69,103.69,67252765.0
2006-11-13 09:40:00,103.705,103.705,103.68,103.685,67881969.0
2006-11-13 09:41:00,103.675,103.71,103.675,103.705,36382885.0
2006-11-13 09:42:00,103.7,103.7,103.68,103.683,110361121.0
2006-11-13 09:43:00,103.69,103.69,103.675,103.69,187356408.0
2006-11-13 09:44:00,103.69,103.7,103.683,103.7,51551650.0
2006-11-13 09:45:00,103.71,103.71,103.69,103.69,39344585.0
2006-11-13 09:46:00,103.7,103.7,103.682,103.685,78289147.0
2006-11-13 09:47:00,103.685,103.7,103.675,103.675,76711551.0
2006-11-13 09:48:00,103.685,103.686,103.678,103.68,33889638.0
2006-11-13 09:49:00,103.673,103.68,103.665,103.672,35844886.0
2006-11-13 09:50:00,103.655,103.691,103.655,103.668,65284961.0
2006-11-13 09:51:00,103.675,103.675,103.65,103.65,35973026.0
2006-11-13 09:52:00,103.65,103.68,103.65,103.67,17060963.0
2006-11-13 09:53:00,103.665,103.675,103.648,103.648,16246670.0
2006-11-13 09:54:00,103.665,103.69,103.665,103.678,37764618.0
2006-11-13 09:55:00,103.68,103.7,103.669,103.69,75015592.0
2006-11-13 09:56:00,103.69,103.69,103.67,103.68,23353926.0
2006-11-13 09:57:00,103.655,103.677,103.652,103.658,114225659.0
2006-11-13 09:58:00,103.67,103.74,103.665,103.72,27360024.0
2006-11-13 09:59:00,103.702,103.735,103.698,103.698,116584938.0
2006-11-13 10:00:00,103.7,103.707,103.695,103.695,22318584.0
2006-11-13 10:01:00,103.695,103.73,103.695,103.73,57968495.0
2006-11-13 10:02:00,103.725,103.744,103.725,103.742,138825637.0
2006-11-13 10:03:00,103.74,103.756,103.727,103.727,439439156.0
2006-11-13 10:04:00,103.733,103.763,103.733,103.755,258204333.0
2006-11-13 10:05:00,103.76,103.768,103.75,103.765,113624420.0
2006-11-13 10:06:00,103.765,103.79,103.76,103.76,69673551.0
2006-11-13 10:07:00,103.765,103.765,103.728,103.755,407857934.0
2006-11-13 10:08:00,103.755,103.775,103.685,103.725,18738237.0
2006-11-13 10:09:00,103.708,103.74,103.69,103.708,165324376.0
2006-11-13 10:10:00,103.685,103.74,103.685,103.723,438570213.0
2006-11-13 10:11:00,103.722,103.755,103.708,103.755,48317049.0
2006-11-13 10:12:00,103.747,103.747,103.675,103.675,183033462.0
2006-11-13 10:13:00,103.69,103.706,103.688,103.7,23867294.0
2006-11-13 10:14:00,103.7,103.7,103.675,103.675,103674544.0
2006-11-13 10:15:00,103.69,103.693,103.68,103.685,19445884.0
2006-11-13 10:16:00,103.685,103.685,103.66,103.66,101938057.0
2006-11-13 10:17:00,103.68,103.683,103.65,103.655,69517696.0
2006-11-13 10:18:00,103.66,103.674,103.64,103.64,104335429.0
2006-11-13 10:19:00,103.635,103.671,103.635,103.65,166095290.0
2006-11-13 10:20:00,103.65,103.655,103.637,103.655,77269938.0
2006-11-13 10:21:00,103.648,103.656,103.645,103.65,42530512.0
2006-11-13 10:22:00,103.65,103.657,103.645,103.65,88440570.0
2006-11-13 10:23:00,103.645,103.695,103.635,103.665,264723219.0
2006-11-13 10:24:00,103.65,103.675,103.65,103.675,10994778.0
2006-11-13 10:25:00,103.68,103.69,103.67,103.69,53374680.0
2006-11-13 10:26:00,103.685,103.692,103.667,103.692,93262941.0
2006-11-13 10:27:00,103.685,103.74,103.677,103.74,40922572.0
2006-11-13 10:28:00,103.74,103.75,103.718,103.718,67067195.0
2006-11-13 10:29:00,103.73,103.75,103.725,103.73,48890992.0
2006-11-13 10:30:00,103.735,103.75,103.73,103.73,390076561.0
2006-11-13 10:31:00,103.735,103.744,103.727,103.74,170119199.0
2006-11-13 10:32:00,103.745,103.76,103.725,103.725,61510886.0
2006-11-13 10:33:00,103.73,103.75,103.73,103.74,156848015.0
2006-11-13 10:34:00,103.74,103.742,103.735,103.74,48137029.0
2006-11-13 10:35:00,103.745,103.752,103.733,103.733,71718337.0
2006-11-13 10:36:00,103.74,103.745,103.732,103.74,95294367.0
2006-11-13 10:37:00,103.735,103.735,103.719,103.72,94909467.0
2006-11-13 10:38:00,103.723,103.73,103.72,103.72,143990761.0
2006-11-13 10:39:00,103.727,103.727,103.71,103.71,41283479.0
2006-11-13 10:40:00,103.72,103.738,103.682,103.737,77419948.0
2006-11-13 10:41:00,103.735,103.735,103.69,103.71,384134275.0
2006-11-13 10:42:00,103.715,103.74,103.715,103.73,86303085.0
2006-11-13 10:43:00,103.722,103.75,103.719,103.725,109230522.0
2006-11-13 10:44:00,103.73,103.73,103.707,103.725,97607689.0
2006-11-13 10:45:00,103.73,103.73,103.68,103.705,626398469.0
2006-11-13 10:46:00,103.71,103.72,103.685,103.702,461160561.0
2006-11-13 10:47:00,103.705,103.715,103.698,103.715,86380528.0
2006-11-13 10:48:00,103.71,103.76,103.71,103.74,43109719.0
2006-11-13 10:49:00,103.74,103.747,103.72,103.735,255878487.0
2006-11-13 10:50:00,103.735,103.735,103.705,103.735,15606454.0
2006-11-13 10:51:00,103.73,103.755,103.71,103.75,620465913.0
2006-11-13 10:52:00,103.76,103.76,103.719,103.74,494814601.0
2006-11-13 10:53:00,103.733,103.759,103.733,103.733,592332276.0
2006-11-13 10:54:00,103.74,103.745,103.715,103.717,83097471.0
2006-11-13 10:55:00,103.73,103.735,103.7,103.7,303668817.0
2006-11-13 10:56:00,103.705,103.735,103.688,103.7,432796796.0
2006-11-13 10:57:00,103.702,103.728,103.697,103.715,116561524.0
2006-11-13 10:58:00,103.73,103.733,103.705,103.733,62425462.0
2006-11-13 10:59:00,103.725,103.728,103.675,103.705,55757154.0
2006-11-13 11:00:00,103.703,103.715,103.7,103.7,67321912.0
2006-11-13 11:01:00,103.655,103.733,103.655,103.7,237198430.0
2006-11-13 11:02:00,103.7,103.715,103.695,103.71,159006536.0
2006-11-13 11:03:00,103.71,103.719,103.695,103.695,93455798.0
2006-11-13 11:04:00,103.69,103.72,103.68,103.68,172481854.0
2006-11-13 11:05:00,103.69,103.705,103.687,103.705,118322863.0
2006-11-13 11:06:00,103.705,103.711,103.69,103.695,296959646.0
2006-11-13 11:07:00,103.7,103.72,103.685,103.705,40194185.0
2006-11-13 11:08:00,103.715,103.715,103.698,103.698,306635217.0
2006-11-13 11:09:00,103.71,103.71,103.675,103.697,86326799.0
2006-11-13 11:10:00,103.7,103.707,103.698,103.7,39637068.0
2006-11-13 11:11:00,103.695,103.712,103.685,103.71,47529216.0
2006-11-13 11:12:00,103.705,103.705,103.637,103.665,162121465.0
2006-11-13 11:13:00,103.657,103.672,103.65,103.65,71632818.0
2006-11-13 11:14:00,103.65,103.674,103.62,103.67,259435555.0
2006-11-13 11:15:00,103.675,103.675,103.655,103.675,112265037.0
2006-11-13 11:16:00,103.675,103.68,103.612,103.665,310834256.0
2006-11-13 11:17:00,103.67,103.68,103.662,103.665,243368636.0
2006-11-13 11:18:00,103.655,103.676,103.65,103.675,145724853.0
2006-11-13 11:19:00,103.668,103.695,103.65,103.67,215127067.0
2006-11-13 11:20:00,103.655,103.7,103.655,103.7,68613539.0
2006-11-13 11:21:00,103.7,103.717,103.69,103.715,284395108.0
2006-11-13 11:22:00,103.705,103.715,103.64,103.64,52204636.0
2006-11-13 11:23:00,103.685,103.695,103.665,103.695,325815095.0
2006-11-13 11:24:00,103.693,103.698,103.68,103.698,65796047.0
2006-11-13 11:25:00,103.705,103.745,103.705,103.735,67004178.0
2006-11-13 11:26:00,103.733,103.76,103.71,103.73,110546092.0
2006-11-13 11:27:00,103.75,103.77,103.691,103.77,224705023.0
2006-11-13 11:28:00,103.768,103.768,103.73,103.73,65364661.0
2006-11-13 11:29:00,103.715,103.748,103.695,103.695,44605646.0
2006-11-13 11:30:00,103.7,103.74,103.7,103.72,108666403.0
2006-11-13 11:31:00,103.75,103.755,103.71,103.755,135200906.0
2006-11-13 11:32:00,103.755,103.755,103.7,103.74,87299592.0
2006-11-13 11:33:00,103.715,103.755,103.692,103.755,442823724.0
2006-11-13 11:34:00,103.755,103.77,103.745,103.745,92600270.0
2006-11-13 11:35:00,103.765,103.77,103.725,103.725,46453415.0
2006-11-13 11:36:00,103.73,103.76,103.73,103.753,89376738.0
2006-11-13 11:37:00,103.76,103.76,103.735,103.755,30159718.0
2006-11-13 11:38:00,103.735,103.775,103.735,103.76,54211898.0
2006-11-13 11:39:00,103.77,103.775,103.704,103.75,172177990.0
2006-11-13 11:40:00,103.75,103.75,103.728,103.728,168706171.0
2006-11-13 11:41:00,103.725,103.725,103.675,103.705,127158730.0
2006-11-13 11:42:00,103.707,103.716,103.7,103.7,37598387.0
2006-11-13 11:43:00,103.705,103.74,103.695,103.71,43780227.0
2006-11-13 11:44:00,103.715,103.75,103.68,103.75,90587533.0
2006-11-13 11:45:00,103.76,103.801,103.73,103.747,790090623.0
2006-11-13 11:46:00,103.77,103.84,103.77,103.84,386280480.0
2006-11-13 11:47:00,103.825,103.833,103.805,103.805,48150774.0
2006-11-13 11:48:00,103.805,103.83,103.787,103.803,26429677.0
2006-11-13 11:49:00,103.802,103.82,103.785,103.82,87673831.0
2006-11-13 11:50:00,103.813,103.825,103.8,103.8,70355926.0
2006-11-13 11:51:00,103.815,103.825,103.803,103.803,85775737.0
2006-11-13 11:52:00,103.81,103.81,103.736,103.8,116117573.0
2006-11-13 11:53:00,103.805,103.83,103.76,103.83,517325972.0
2006-11-13 11:54:00,103.83,103.878,103.812,103.878,200109826.0
2006-11-13 11:55:00,103.89,103.9,103.875,103.9,36863779.0
2006-11-13 11:56:00,103.895,103.9,103.823,103.875,191040616.0
2006-11-13 11:57:00,103.87,103.916,103.86,103.91,76651777.0
2006-11-13 11:58:00,103.915,103.935,103.843,103.905,352437180.0
2006-11-13 11:59:00,103.9,103.93,103.9,103.9,190860607.0
2006-11-13 12:00:00,103.913,103.935,103.89,103.925,98436688.0
2006-11-13 12:01:00,103.925,103.951,103.925,103.925,141799539.0
2006-11-13 12:02:00,103.93,103.939,103.869,103.895,181148298.0
2006-11-13 12:03:00,103.893,103.96,103.893,103.9,93104065.0
2006-11-13 12:04:00,103.888,103.957,103.888,103.957,1444280034.0
2006-11-13 12:05:00,103.96,103.96,103.901,103.925,145783113.0
2006-11-13 12:06:00,103.935,103.95,103.915,103.93,64834565.0
2006-11-13 12:07:00,103.945,103.945,103.905,103.905,151133738.0
2006-11-13 12:08:00,103.928,103.928,103.866,103.915,68897897.0
2006-11-13 12:09:00,103.915,103.93,103.865,103.9,68980484.0
2006-11-13 12:10:00,103.9,103.9,103.842,103.885,244995445.0
2006-11-13 12:11:00,103.885,103.902,103.835,103.87,85525150.0
2006-11-13 12:12:00,103.835,103.893,103.835,103.893,66775090.0
2006-11-13 12:13:00,103.895,103.895,103.85,103.875,41358606.0
2006-11-13 12:14:00,103.86,103.89,103.855,103.89,75819116.0
2006-11-13 12:15:00,103.89,103.9,103.884,103.885,111888558.0
2006-11-13 12:16:00,103.885,103.895,103.865,103.885,86519721.0
2006-11-13 12:17:00,103.88,103.891,103.875,103.88,39584862.0
2006-11-13 12:18:00,103.875,103.91,103.868,103.872,23210317.0
2006-11-13 12:19:00,103.88,103.883,103.865,103.872,25908399.0
2006-11-13 12:20:00,103.873,103.89,103.853,103.853,40559510.0
2006-11-13 12:21:00,103.85,103.876,103.84,103.87,68699867.0
2006-11-13 12:22:00,103.87,103.878,103.86,103.86,26245562.0
2006-11-13 12:23:00,103.855,103.87,103.828,103.855,61482771.0
2006-11-13 12:24:00,103.835,103.86,103.815,103.815,39060253.0
2006-11-13 12:25:00,103.81,103.823,103.79,103.79,66685573.0
2006-11-13 12:26:00,103.795,103.83,103.775,103.807,52156766.0
2006-11-13 12:27:00,103.825,103.845,103.805,103.805,94195807.0
2006-11-13 12:28:00,103.805,103.853,103.785,103.85,94786908.0
2006-11-13 12:29:00,103.835,103.88,103.833,103.87,43025080.0
2006-11-13 12:30:00,103.885,103.9,103.851,103.855,119024302.0
2006-11-13 12:31:00,103.85,103.89,103.85,103.89,24679233.0
2006-11-13 12:32:00,103.885,103.885,103.872,103.88,33222317.0
2006-11-13 12:33:00,103.875,103.89,103.865,103.885,16974952.0
2006-11-13 12:34:00,103.875,103.895,103.86,103.86,79700482.0
2006-11-13 12:35:00,103.865,103.865,103.85,103.865,37427342.0
2006-11-13 12:36:00,103.888,103.935,103.888,103.935,23470765.0
2006-11-13 12:37:00,103.925,103.94,103.9,103.93,47211501.0
2006-11-13 12:38:00,103.93,103.934,103.904,103.905,84900976.0
2006-11-13 12:39:00,103.92,103.92,103.89,103.905,194936307.0
2006-11-13 12:41:00,103.915,103.915,103.882,103.898,26122751.0
2006-11-13 12:42:00,103.895,103.897,103.865,103.88,81313807.0
2006-11-13 12:43:00,103.87,103.93,103.87,103.93,39612975.0
2006-11-13 12:44:00,103.93,103.96,103.93,103.943,187716911.0
2006-11-13 12:45:00,103.94,103.951,103.94,103.94,48166761.0
2006-11-13 12:46:00,103.943,103.959,103.94,103.94,59511642.0
2006-11-13 12:47:00,103.94,103.963,103.94,103.95,92218149.0
2006-11-13 12:49:00,103.955,103.96,103.938,103.95,60786582.0
2006-11-13 12:52:00,103.94,103.96,103.92,103.96,112973243.0
2006-11-13 12:53:00,103.945,103.945,103.875,103.9,73223312.0
2006-11-13 12:54:00,103.895,103.905,103.893,103.905,37735215.0
2006-11-13 12:55:00,103.91,103.915,103.9,103.905,45864680.0
2006-11-13 12:56:00,103.905,103.925,103.885,103.925,79385068.0
2006-11-13 12:57:00,103.923,103.95,103.915,103.93,83265487.0
2006-11-13 12:58:00,103.925,103.955,103.91,103.955,42102651.0
2006-11-13 12:59:00,103.955,103.955,103.917,103.945,134852110.0
2006-11-13 13:00:00,103.925,103.98,103.925,103.96,51129250.0
2006-11-13 13:01:00,103.92,103.988,103.92,103.94,60419477.0
2006-11-13 13:02:00,103.935,103.965,103.935,103.96,33382740.0
2006-11-13 13:03:00,103.955,103.97,103.943,103.97,95343826.0
2006-11-13 13:04:00,103.96,104.0,103.96,104.0,77940276.0
2006-11-13 13:05:00,103.995,104.011,103.989,103.993,61414472.0
2006-11-13 13:06:00,104.005,104.005,103.96,104.0,69849487.0
2006-11-13 13:07:00,104.015,104.015,103.975,103.978,46707020.0
2006-11-13 13:08:00,103.983,104.003,103.973,103.973,115328966.0
2006-11-13 13:09:00,103.98,103.98,103.94,103.953,76744568.0
2006-11-13 13:10:00,103.955,103.956,103.945,103.945,101407784.0
2006-11-13 13:11:00,103.935,103.95,103.933,103.95,88936605.0
2006-11-13 13:12:00,103.945,103.97,103.94,103.97,67736047.0
2006-11-13 13:13:00,103.955,103.965,103.945,103.95,61826559.0
2006-11-13 13:14:00,103.96,103.96,103.941,103.945,93939836.0
2006-11-13 13:15:00,103.945,103.96,103.945,103.95,91872770.0
2006-11-13 13:16:00,103.945,103.96,103.942,103.96,134939758.0
2006-11-13 13:17:00,103.952,103.99,103.952,103.99,77531171.0
2006-11-13 13:18:00,103.985,104.0,103.95,103.98,42872025.0
2006-11-13 13:19:00,103.995,104.03,103.995,104.015,28490852.0
2006-11-13 13:20:00,103.99,103.995,103.931,103.985,66564226.0
2006-11-13 13:21:00,103.985,104.015,103.975,103.98,63118435.0
2006-11-13 13:22:00,103.985,104.02,103.953,103.99,41526823.0
2006-11-13 13:23:00,103.985,104.015,103.95,104.015,104913214.0
2006-11-13 13:24:00,104.018,104.035,104.0,104.003,56696372.0
2006-11-13 13:25:00,104.005,104.008,103.98,103.985,16501985.0
2006-11-13 13:26:00,103.99,104.002,103.985,103.985,119268188.0
2006-11-13 13:27:00,103.995,103.995,103.97,103.995,85811534.0
2006-11-13 13:28:00,104.005,104.015,103.97,104.015,59172804.0
2006-11-13 13:29:00,104.01,104.021,104.0,104.0,242846730.0
2006-11-13 13:30:00,104.002,104.002,103.98,103.98,259791468.0
2006-11-13 13:31:00,103.97,103.993,103.97,103.99,227025912.0
2006-11-13 13:32:00,104.0,104.008,103.985,104.005,60911084.0
2006-11-13 13:33:00,104.0,104.0,103.953,103.953,38340243.0
2006-11-13 13:34:00,103.972,103.99,103.96,103.99,170484038.0
2006-11-13 13:35:00,103.983,103.986,103.97,103.983,77492983.0
2006-11-13 13:36:00,103.975,103.98,103.972,103.973,56188312.0
2006-11-13 13:37:00,103.98,103.99,103.97,103.99,97869240.0
2006-11-13 13:38:00,103.995,103.996,103.97,103.985,41127690.0
2006-11-13 13:39:00,103.99,103.99,103.98,103.98,75198589.0
2006-11-13 13:40:00,103.99,103.99,103.975,103.99,23580253.0
2006-11-13 13:41:00,103.98,103.98,103.953,103.97,75969465.0
2006-11-13 13:42:00,103.96,103.969,103.95,103.965,103683171.0
2006-11-13 13:43:00,103.96,103.98,103.955,103.97,95642387.0
2006-11-13 13:44:00,103.965,103.965,103.94,103.965,64994593.0
2006-11-13 13:45:00,103.955,103.965,103.92,103.96,67461082.0
2006-11-13 13:46:00,103.952,103.975,103.952,103.975,62337717.0
2006-11-13 13:47:00,103.97,103.984,103.96,103.96,114458808.0
2006-11-13 13:48:00,103.955,103.957,103.945,103.957,48857258.0
2006-11-13 13:49:00,103.955,103.955,103.935,103.935,37318068.0
2006-11-13 13:50:00,103.937,103.945,103.932,103.938,99419246.0
2006-11-13 13:51:00,103.93,103.944,103.92,103.93,99812170.0
2006-11-13 13:52:00,103.93,103.944,103.905,103.933,122440738.0
2006-11-13 13:53:00,103.94,103.965,103.94,103.95,19110113.0
2006-11-13 13:54:00,103.945,103.955,103.93,103.955,39310310.0
2006-11-13 13:55:00,103.935,103.95,103.935,103.95,89674008.0
2006-11-13 13:56:00,103.942,103.957,103.904,103.95,106261429.0
2006-11-13 13:57:00,103.95,103.95,103.925,103.925,99074445.0
2006-11-13 13:58:00,103.925,103.931,103.905,103.905,73246500.0
2006-11-13 13:59:00,103.92,103.92,103.894,103.91,110068254.0
2006-11-13 14:00:00,103.89,103.897,103.888,103.888,118548709.0
2006-11-13 14:01:00,103.885,103.9,103.865,103.9,40046738.0
2006-11-13 14:02:00,103.9,103.9,103.875,103.895,32244563.0
2006-11-13 14:03:00,103.89,103.905,103.89,103.9,83035697.0
2006-11-13 14:04:00,103.88,103.925,103.88,103.925,136601677.0
2006-11-13 14:05:00,103.92,103.93,103.885,103.885,137021870.0
2006-11-13 14:06:00,103.91,103.919,103.87,103.9,374569250.0
2006-11-13 14:07:00,103.903,103.945,103.885,103.945,20636689.0
2006-11-13 14:08:00,103.95,103.967,103.95,103.967,51890799.0
2006-11-13 14:09:00,103.965,103.978,103.93,103.942,70496084.0
2006-11-13 14:10:00,103.94,103.94,103.91,103.92,82314781.0
2006-11-13 14:11:00,103.925,103.925,103.843,103.843,92903978.0
2006-11-13 14:12:00,103.845,103.885,103.835,103.85,76659324.0
2006-11-13 14:13:00,103.848,103.848,103.837,103.84,68189968.0
2006-11-13 14:14:00,103.85,103.85,103.825,103.835,89707852.0
2006-11-13 14:15:00,103.833,103.844,103.82,103.835,96738533.0
2006-11-13 14:16:00,103.82,103.875,103.815,103.843,79870116.0
2006-11-13 14:17:00,103.842,103.844,103.835,103.835,81302348.0
2006-11-13 14:18:00,103.835,103.835,103.8,103.817,182755277.0
2006-11-13 14:19:00,103.822,103.849,103.803,103.823,92759152.0
2006-11-13 14:20:00,103.82,103.83,103.785,103.785,87762462.0
2006-11-13 14:21:00,103.745,103.835,103.745,103.805,64120858.0
2006-11-13 14:22:00,103.815,103.826,103.795,103.81,37296323.0
2006-11-13 14:23:00,103.815,103.82,103.795,103.82,48840396.0
2006-11-13 14:24:00,103.805,103.85,103.785,103.825,101392428.0
2006-11-13 14:25:00,103.812,103.86,103.778,103.842,41429746.0
2006-11-13 14:26:00,103.835,103.865,103.78,103.8,196730917.0
2006-11-13 14:27:00,103.815,103.855,103.815,103.84,21393883.0
2006-11-13 14:28:00,103.85,103.85,103.84,103.84,81296845.0
2006-11-13 14:29:00,103.85,103.85,103.803,103.835,24382472.0
2006-11-13 14:30:00,103.83,103.84,103.81,103.84,219911662.0
2006-11-13 14:31:00,103.847,103.86,103.831,103.86,20324756.0
2006-11-13 14:32:00,103.858,103.868,103.835,103.835,95797187.0
2006-11-13 14:33:00,103.835,103.84,103.825,103.84,97578269.0
2006-11-13 14:34:00,103.84,103.842,103.815,103.82,44675385.0
2006-11-13 14:35:00,103.823,103.85,103.82,103.83,34131184.0
2006-11-13 14:36:00,103.825,103.835,103.795,103.825,34471638.0
2006-11-13 14:37:00,103.845,103.85,103.79,103.85,47332774.0
2006-11-13 14:38:00,103.865,103.865,103.833,103.838,71428480.0
2006-11-13 14:39:00,103.825,103.84,103.815,103.815,38371232.0
2006-11-13 14:40:00,103.813,103.845,103.81,103.825,68719940.0
2006-11-13 14:41:00,103.82,103.85,103.82,103.84,43885301.0
2006-11-13 14:42:00,103.833,103.84,103.785,103.785,76871791.0
2006-11-13 14:43:00,103.78,103.825,103.78,103.79,87070777.0
2006-11-13 14:44:00,103.785,103.81,103.765,103.79,98172724.0
2006-11-13 14:45:00,103.8,103.8,103.773,103.785,139961505.0
2006-11-13 14:46:00,103.79,103.8,103.77,103.775,62323185.0
2006-11-13 14:47:00,103.78,103.795,103.78,103.788,77186457.0
2006-11-13 14:48:00,103.785,103.785,103.739,103.74,92103964.0
2006-11-13 14:49:00,103.75,103.81,103.75,103.81,75997410.0
2006-11-13 14:50:00,103.805,103.819,103.795,103.813,51090932.0
2006-11-13 14:51:00,103.81,103.825,103.807,103.825,180328102.0
2006-11-13 14:52:00,103.825,103.825,103.785,103.795,92025853.0
2006-11-13 14:53:00,103.81,103.813,103.795,103.813,65522244.0
2006-11-13 14:54:00,103.82,103.827,103.794,103.795,83436501.0
2006-11-13 14:55:00,103.8,103.825,103.79,103.8,15018082.0
2006-11-13 14:56:00,103.8,103.817,103.745,103.745,29374932.0
2006-11-13 14:57:00,103.787,103.79,103.769,103.79,143664566.0
2006-11-13 14:58:00,103.785,103.8,103.782,103.8,68441578.0
2006-11-13 14:59:00,103.805,103.82,103.78,103.78,26063370.0
2006-11-13 15:00:00,103.773,103.78,103.765,103.77,85261712.0
2006-11-13 15:01:00,103.78,103.785,103.76,103.78,27425390.0
2006-11-13 15:02:00,103.775,103.785,103.76,103.76,49151694.0
2006-11-13 15:03:00,103.755,103.775,103.727,103.755,30532052.0
2006-11-13 15:04:00,103.757,103.775,103.74,103.775,70020232.0
2006-11-13 15:05:00,103.785,103.785,103.73,103.747,110188479.0
2006-11-13 15:06:00,103.755,103.78,103.728,103.757,79795771.0
2006-11-13 15:07:00,103.765,103.787,103.765,103.778,35365287.0
2006-11-13 15:08:00,103.77,103.785,103.745,103.745,250178588.0
2006-11-13 15:09:00,103.74,103.757,103.7,103.74,97864712.0
2006-11-13 15:10:00,103.74,103.76,103.71,103.735,325409279.0
2006-11-13 15:11:00,103.735,103.755,103.725,103.74,77465941.0
2006-11-13 15:12:00,103.745,103.784,103.73,103.775,142573590.0
2006-11-13 15:13:00,103.77,103.795,103.74,103.775,72538208.0
2006-11-13 15:14:00,103.773,103.8,103.709,103.765,70968689.0
2006-11-13 15:15:00,103.755,103.775,103.74,103.76,122521012.0
2006-11-13 15:16:00,103.78,103.793,103.695,103.695,27580585.0
2006-11-13 15:17:00,103.705,103.725,103.68,103.7,58532283.0
2006-11-13 15:18:00,103.695,103.712,103.673,103.71,65275911.0
2006-11-13 15:19:00,103.695,103.72,103.655,103.665,75789680.0
2006-11-13 15:20:00,103.66,103.693,103.59,103.62,70046498.0
2006-11-13 15:21:00,103.615,103.655,103.585,103.63,80652231.0
2006-11-13 15:22:00,103.632,103.673,103.615,103.615,30566764.0
2006-11-13 15:23:00,103.67,103.67,103.64,103.667,116201580.0
2006-11-13 15:24:00,103.673,103.68,103.615,103.655,85912339.0
2006-11-13 15:25:00,103.65,103.655,103.625,103.655,84244376.0
2006-11-13 15:26:00,103.66,103.66,103.6,103.6,142501491.0
2006-11-13 15:27:00,103.605,103.635,103.605,103.617,165288937.0
2006-11-13 15:28:00,103.605,103.625,103.595,103.625,62225310.0
2006-11-13 15:29:00,103.63,103.66,103.62,103.62,22697751.0
2006-11-13 15:30:00,103.642,103.642,103.57,103.61,53037760.0
2006-11-13 15:31:00,103.6,103.635,103.6,103.635,53957345.0
2006-11-13 15:32:00,103.633,103.633,103.605,103.62,22358467.0
2006-11-13 15:33:00,103.63,103.647,103.615,103.647,122915535.0
2006-11-13 15:34:00,103.643,103.67,103.643,103.67,161527421.0
2006-11-13 15:35:00,103.665,103.695,103.665,103.67,87019740.0
2006-11-13 15:36:00,103.655,103.695,103.63,103.675,37975192.0
2006-11-13 15:37:00,103.675,103.675,103.64,103.64,44610371.0
2006-11-13 15:38:00,103.63,103.646,103.623,103.63,49724024.0
2006-11-13 15:39:00,103.633,103.653,103.633,103.635,109631350.0
2006-11-13 15:40:00,103.625,103.63,103.59,103.615,122533908.0
2006-11-13 15:41:00,103.62,103.655,103.578,103.655,89896219.0
2006-11-13 15:42:00,103.63,103.66,103.63,103.66,43044073.0
2006-11-13 15:43:00,103.66,103.666,103.648,103.665,71780339.0
2006-11-13 15:44:00,103.645,103.663,103.627,103.627,69692913.0
2006-11-13 15:45:00,103.62,103.68,103.6,103.645,113309774.0
2006-11-13 15:46:00,103.65,103.655,103.605,103.635,59135007.0
2006-11-13 15:47:00,103.635,103.662,103.6,103.6,75639826.0
2006-11-13 15:48:00,103.64,103.641,103.605,103.628,43269102.0
2006-11-13 15:49:00,103.63,103.631,103.615,103.623,98547107.0
2006-11-13 15:50:00,103.615,103.65,103.615,103.62,36590522.0
2006-11-13 15:51:00,103.625,103.65,103.625,103.65,67849636.0
2006-11-13 15:52:00,103.65,103.657,103.625,103.657,103252416.0
2006-11-13 15:53:00,103.665,103.687,103.642,103.687,46298635.0
2006-11-13 15:54:00,103.69,103.69,103.638,103.67,97062329.0
2006-11-13 15:55:00,103.665,103.671,103.582,103.582,185495717.0
2006-11-13 15:56:00,103.6,103.603,103.57,103.603,138905940.0
2006-11-13 15:57:00,103.61,103.61,103.595,103.61,29819878.0
2006-11-13 15:58:00,103.61,103.64,103.58,103.625,86012553.0
2006-11-13 15:59:00,103.63,103.645,103.615,103.623,73917530.0
2006-11-13 16:00:00,103.61,103.62,103.61,103.62,112162625.0
2006-11-13 16:01:00,103.63,103.645,103.58,103.58,41756362.0
2006-11-13 16:02:00,103.597,103.652,103.57,103.645,110389000.0
2006-11-13 16:03:00,103.645,103.673,103.635,103.673,23754900.0
2006-11-13 16:04:00,103.67,103.695,103.67,103.682,44016659.0
2006-11-13 16:05:00,103.68,103.68,103.625,103.65,67395709.0
2006-11-13 16:06:00,103.645,103.705,103.63,103.695,70960610.0
2006-11-13 16:07:00,103.695,103.701,103.665,103.685,70561449.0
2006-11-13 16:08:00,103.675,103.725,103.665,103.705,88535260.0
2006-11-13 16:09:00,103.72,103.726,103.695,103.705,103429838.0
2006-11-13 16:10:00,103.695,103.715,103.688,103.7,108454314.0
2006-11-13 16:11:00,103.71,103.717,103.705,103.705,33852619.0
2006-11-13 16:12:00,103.695,103.72,103.675,103.675,64415544.0
2006-11-13 16:13:00,103.68,103.68,103.665,103.68,101387190.0
2006-11-13 16:14:00,103.68,103.683,103.665,103.675,42495531.0
2006-11-13 16:15:00,103.68,103.695,103.653,103.675,60158558.0
2006-11-13 16:16:00,103.67,103.702,103.67,103.685,88841578.0
2006-11-13 16:17:00,103.685,103.695,103.648,103.695,51166923.0
2006-11-13 16:18:00,103.708,103.725,103.688,103.705,72448650.0
2006-11-13 16:19:00,103.72,103.737,103.695,103.705,73650168.0
2006-11-13 16:20:00,103.71,103.723,103.665,103.7,48331674.0
2006-11-13 16:21:00,103.7,103.73,103.68,103.68,33550946.0
2006-11-13 16:22:00,103.67,103.73,103.665,103.705,67008916.0
2006-11-13 16:23:00,103.698,103.74,103.676,103.715,101137436.0
2006-11-13 16:24:00,103.72,103.723,103.695,103.715,77739740.0
2006-11-13 16:25:00,103.715,103.715,103.665,103.665,112319435.0
2006-11-13 16:26:00,103.665,103.705,103.665,103.685,113755697.0
2006-11-13 16:27:00,103.69,103.7,103.655,103.685,43365739.0
2006-11-13 16:28:00,103.685,103.7,103.675,103.7,31691320.0
2006-11-13 16:29:00,103.685,103.692,103.66,103.675,38999716.0
2006-11-13 16:30:00,103.68,103.721,103.68,103.71,107546921.0
2006-11-13 16:31:00,103.7,103.725,103.671,103.705,196474637.0
2006-11-13 16:32:00,103.705,103.73,103.675,103.72,45115859.0
2006-11-13 16:33:00,103.708,103.71,103.68,103.695,83319381.0
2006-11-13 16:34:00,103.695,103.723,103.68,103.723,74905399.0
2006-11-13 16:35:00,103.725,103.725,103.679,103.7,107299583.0
2006-11-13 16:36:00,103.705,103.73,103.69,103.715,14811775.0
2006-11-13 16:37:00,103.713,103.74,103.713,103.74,65000765.0
2006-11-13 16:38:00,103.72,103.746,103.72,103.74,128243180.0
2006-11-13 16:39:00,103.753,103.765,103.735,103.765,134218881.0
2006-11-13 16:40:00,103.755,103.775,103.73,103.755,189427350.0
2006-11-13 16:41:00,103.755,103.77,103.74,103.75,94619749.0
2006-11-13 16:42:00,103.757,103.765,103.735,103.765,36413468.0
2006-11-13 16:43:00,103.765,103.765,103.73,103.76,27592452.0
2006-11-13 16:44:00,103.753,103.772,103.753,103.77,73971533.0
2006-11-13 16:45:00,103.78,103.783,103.747,103.783,143796286.0
2006-11-13 16:46:00,103.76,103.79,103.72,103.79,31445255.0
2006-11-13 16:47:00,103.787,103.81,103.758,103.81,46049644.0
2006-11-13 16:48:00,103.805,103.817,103.77,103.798,47908193.0
2006-11-13 16:49:00,103.805,103.833,103.79,103.805,91783697.0
2006-11-13 16:50:00,103.795,103.9,103.795,103.865,65522885.0
2006-11-13 16:51:00,103.865,103.9,103.83,103.855,34647697.0
2006-11-13 16:52:00,103.85,103.89,103.83,103.845,78016002.0
2006-11-13 16:53:00,103.84,103.885,103.84,103.862,40702149.0
2006-11-13 16:54:00,103.865,103.875,103.845,103.87,155562753.0
2006-11-13 16:55:00,103.87,103.92,103.87,103.885,51749422.0
2006-11-13 16:56:00,103.89,103.925,103.89,103.92,64951480.0
2006-11-13 16:57:00,103.925,103.955,103.9,103.9,83591277.0
2006-11-13 16:58:00,103.9,103.94,103.897,103.94,96611398.0
2006-11-13 16:59:00,103.942,103.96,103.89,103.89,54379364.0
2006-11-13 17:00:00,103.93,103.945,103.895,103.91,28612276.0
2006-11-13 17:01:00,103.91,103.98,103.9,103.925,18157824.0
2006-11-13 17:02:00,103.935,103.94,103.93,103.94,99502361.0
2006-11-13 17:03:00,103.947,103.962,103.92,103.962,96550911.0
2006-11-13 17:04:00,103.96,104.01,103.928,103.99,61478620.0
2006-11-13 17:05:00,103.928,104.01,103.928,103.97,51085898.0
2006-11-13 17:06:00,103.97,104.035,103.97,104.005,27010676.0
2006-11-13 17:07:00,103.995,103.995,103.94,103.955,25708217.0
2006-11-13 17:08:00,103.98,103.99,103.93,103.93,164026266.0
2006-11-13 17:09:00,103.935,103.955,103.905,103.905,46573949.0
2006-11-13 17:10:00,103.91,103.935,103.885,103.93,42324345.0
2006-11-13 17:11:00,103.92,103.92,103.91,103.915,42794850.0
2006-11-13 17:12:00,103.92,103.92,103.88,103.91,83986534.0
2006-11-13 17:13:00,103.9,103.916,103.883,103.915,110757618.0
2006-11-13 17:14:00,103.925,103.925,103.892,103.915,89548144.0
2006-11-13 17:15:00,103.92,103.94,103.9,103.93,29215867.0
2006-11-13 17:16:00,103.925,103.943,103.89,103.91,64472376.0
2006-11-13 17:17:00,103.905,103.927,103.875,103.875,84066086.0
2006-11-13 17:18:00,103.88,103.93,103.878,103.93,56840499.0
2006-11-13 17:19:00,103.91,103.925,103.909,103.92,86320379.0
2006-11-13 17:20:00,103.92,103.925,103.899,103.925,235308003.0
2006-11-13 17:21:00,103.945,103.945,103.892,103.92,75858915.0
2006-11-13 17:22:00,103.935,103.94,103.89,103.94,96947624.0
2006-11-13 17:23:00,103.945,103.945,103.9,103.91,50205362.0
2006-11-13 17:24:00,103.89,103.898,103.865,103.885,96685695.0
2006-11-13 17:25:00,103.89,103.893,103.847,103.893,58798503.0
2006-11-13 17:26:00,103.895,103.896,103.885,103.895,48997352.0
2006-11-13 17:27:00,103.897,103.908,103.89,103.89,18215082.0
2006-11-13 17:28:00,103.88,103.93,103.88,103.93,109807217.0
2006-11-13 17:29:00,103.925,103.925,103.905,103.905,17705974.0
2006-11-13 17:30:00,103.905,103.925,103.835,103.84,54070151.0
2006-11-13 17:31:00,103.837,103.885,103.835,103.835,23885940.0
2006-11-13 17:32:00,103.833,103.86,103.82,103.842,121360855.0
2006-11-13 17:33:00,103.845,103.86,103.825,103.86,54301120.0
2006-11-13 17:34:00,103.84,103.84,103.805,103.835,31143518.0
2006-11-13 17:35:00,103.84,103.86,103.825,103.86,70981625.0
2006-11-13 17:36:00,103.855,103.858,103.846,103.847,73593200.0
2006-11-13 17:37:00,103.843,103.856,103.835,103.835,51574874.0
2006-11-13 17:38:00,103.832,103.87,103.805,103.825,66453984.0
2006-11-13 17:39:00,103.85,103.855,103.835,103.847,46275800.0
2006-11-13 17:40:00,103.85,103.85,103.795,103.82,26096950.0
2006-11-13 17:41:00,103.82,103.83,103.8,103.83,14990396.0
2006-11-13 17:42:00,103.83,103.83,103.8,103.825,42992409.0
2006-11-13 17:43:00,103.82,103.84,103.795,103.83,43568079.0
2006-11-13 17:44:00,103.815,103.88,103.81,103.81,94406841.0
2006-11-13 17:45:00,103.815,103.845,103.815,103.835,119179731.0
2006-11-13 17:46:00,103.825,103.842,103.82,103.832,53062795.0
2006-11-13 17:47:00,103.84,103.85,103.79,103.85,22081665.0
2006-11-13 17:48:00,103.85,103.85,103.81,103.81,70931093.0
2006-11-13 17:49:00,103.82,103.82,103.793,103.807,33941505.0
2006-11-13 17:50:00,103.815,103.833,103.81,103.83,44789743.0
2006-11-13 17:51:00,103.835,103.865,103.835,103.853,91499765.0
2006-11-13 17:52:00,103.845,103.852,103.823,103.845,79952748.0
2006-11-13 17:53:00,103.85,103.859,103.845,103.85,72477847.0
2006-11-13 17:54:00,103.845,103.86,103.828,103.838,39587105.0
2006-11-13 17:55:00,103.835,103.841,103.795,103.835,65437398.0
2006-11-13 17:56:00,103.832,103.855,103.832,103.855,166648016.0
2006-11-13 17:57:00,103.86,103.86,103.82,103.82,116683555.0
2006-11-13 17:58:00,103.83,103.865,103.79,103.865,69304557.0
2006-11-13 17:59:00,103.85,103.855,103.79,103.82,39244496.0
2006-11-13 18:00:00,103.805,103.823,103.755,103.823,82347702.0
2006-11-13 18:01:00,103.815,103.84,103.754,103.812,45912103.0
2006-11-13 18:02:00,103.84,103.84,103.8,103.805,17148833.0
2006-11-13 18:03:00,103.802,103.845,103.802,103.835,215808502.0
2006-11-13 18:04:00,103.82,103.848,103.775,103.848,73998109.0
2006-11-13 18:05:00,103.84,103.84,103.808,103.808,151848143.0
2006-11-13 18:06:00,103.81,103.845,103.81,103.845,67449767.0
2006-11-13 18:07:00,103.85,103.86,103.832,103.86,160576461.0
2006-11-13 18:08:00,103.862,103.862,103.8,103.8,77495335.0
2006-11-13 18:09:00,103.815,103.83,103.78,103.78,42016415.0
2006-11-13 18:10:00,103.78,103.809,103.775,103.785,46873580.0
2006-11-13 18:11:00,103.79,103.803,103.76,103.777,149418188.0
2006-11-13 18:12:00,103.785,103.865,103.785,103.835,107289600.0
2006-11-13 18:13:00,103.86,103.86,103.825,103.845,109935078.0
2006-11-13 18:14:00,103.835,103.85,103.817,103.817,85356830.0
2006-11-13 18:15:00,103.818,103.851,103.818,103.825,36689007.0
2006-11-13 18:16:00,103.817,103.872,103.8,103.8,42818868.0
2006-11-13 18:17:00,103.815,103.841,103.815,103.82,105515160.0
2006-11-13 18:18:00,103.815,103.84,103.78,103.815,144634218.0
2006-11-13 18:19:00,103.808,103.855,103.783,103.825,96980335.0
2006-11-13 18:20:00,103.835,103.87,103.835,103.85,22426937.0
2006-11-13 18:21:00,103.86,103.88,103.86,103.88,8662298.0
2006-11-13 18:22:00,103.885,103.895,103.86,103.88,14866840.0
2006-11-13 18:23:00,103.875,103.878,103.83,103.865,63681179.0
2006-11-13 18:24:00,103.865,103.902,103.86,103.86,51185206.0
2006-11-13 18:25:00,103.89,103.89,103.835,103.858,49992608.0
2006-11-13 18:26:00,103.85,103.879,103.845,103.845,75952577.0
2006-11-13 18:27:00,103.85,103.885,103.85,103.85,49466067.0
2006-11-13 18:28:00,103.843,103.849,103.825,103.84,94749474.0
2006-11-13 18:29:00,103.83,103.86,103.805,103.843,65223793.0
2006-11-13 18:30:00,103.86,103.885,103.845,103.885,54435767.0
2006-11-13 18:31:00,103.883,103.883,103.85,103.857,124797065.0
2006-11-13 18:32:00,103.862,103.862,103.83,103.83,44792083.0
2006-11-13 18:33:00,103.825,103.85,103.823,103.85,91696420.0
2006-11-13 18:34:00,103.843,103.863,103.795,103.855,35437244.0
2006-11-13 18:35:00,103.838,103.875,103.83,103.845,26550502.0
2006-11-13 18:36:00,103.85,103.85,103.819,103.84,43698641.0
2006-11-13 18:37:00,103.84,103.84,103.81,103.81,159527850.0
2006-11-13 18:38:00,103.83,103.85,103.82,103.83,95174019.0
2006-11-13 18:39:00,103.83,103.844,103.8,103.822,86878404.0
2006-11-13 18:40:00,103.83,103.83,103.81,103.823,56190393.0
2006-11-13 18:41:00,103.83,103.83,103.811,103.817,42956009.0
2006-11-13 18:42:00,103.82,103.84,103.815,103.84,30062285.0
2006-11-13 18:43:00,103.835,103.85,103.83,103.83,85501973.0
2006-11-13 18:44:00,103.83,103.83,103.805,103.807,11318140.0
2006-11-13 18:45:00,103.82,103.831,103.798,103.798,83936315.0
2006-11-13 18:46:00,103.807,103.815,103.78,103.78,74696129.0
2006-11-13 18:47:00,103.765,103.815,103.765,103.815,63502623.0
2006-11-13 18:48:00,103.815,103.818,103.785,103.785,90441194.0
2006-11-13 18:49:00,103.79,103.805,103.778,103.805,64281966.0
2006-11-13 18:50:00,103.81,103.81,103.772,103.785,137430780.0
2006-11-13 18:51:00,103.802,103.825,103.785,103.79,89905241.0
2006-11-13 18:52:00,103.795,103.805,103.77,103.795,59512389.0
2006-11-13 18:53:00,103.8,103.8,103.75,103.775,79751856.0
2006-11-13 18:54:00,103.773,103.79,103.745,103.77,35651289.0
2006-11-13 18:55:00,103.765,103.803,103.75,103.798,83573584.0
2006-11-13 18:56:00,103.81,103.81,103.79,103.805,26536330.0
2006-11-13 18:57:00,103.81,103.825,103.79,103.8,71615607.0
2006-11-13 18:58:00,103.805,103.81,103.8,103.805,63998297.0
2006-11-13 18:59:00,103.81,103.818,103.795,103.795,29716920.0
2006-11-13 19:00:00,103.8,103.8,103.77,103.795,93063433.0
2006-11-13 19:01:00,103.79,103.815,103.78,103.78,81773138.0
2006-11-13 19:02:00,103.805,103.81,103.755,103.755,24251493.0
2006-11-13 19:03:00,103.8,103.815,103.797,103.815,126931747.0
2006-11-13 19:04:00,103.812,103.817,103.752,103.812,73935235.0
2006-11-13 19:05:00,103.815,103.83,103.81,103.83,27506698.0
2006-11-13 19:06:00,103.83,103.84,103.82,103.823,35729057.0
2006-11-13 19:07:00,103.83,103.83,103.772,103.795,73537196.0
2006-11-13 19:08:00,103.795,103.795,103.765,103.79,42286506.0
2006-11-13 19:09:00,103.79,103.805,103.753,103.793,80923587.0
2006-11-13 19:10:00,103.8,103.8,103.79,103.8,37754160.0
2006-11-13 19:11:00,103.795,103.8,103.77,103.785,65294741.0
2006-11-13 19:12:00,103.785,103.805,103.777,103.785,128865484.0
2006-11-13 19:13:00,103.78,103.815,103.78,103.815,195366714.0
2006-11-13 19:14:00,103.82,103.82,103.782,103.79,25863845.0
2006-11-13 19:15:00,103.785,103.805,103.78,103.78,44118440.0
2006-11-13 19:16:00,103.775,103.784,103.75,103.782,94233191.0
2006-11-13 19:17:00,103.77,103.79,103.76,103.76,68141044.0
2006-11-13 19:18:00,103.773,103.79,103.75,103.755,46019521.0
2006-11-13 19:19:00,103.755,103.8,103.745,103.77,128482462.0
2006-11-13 19:20:00,103.765,103.775,103.738,103.755,118811651.0
2006-11-13 19:21:00,103.765,103.765,103.735,103.735,193340744.0
2006-11-13 19:22:00,103.737,103.751,103.736,103.745,78317052.0
2006-11-13 19:23:00,103.733,103.745,103.733,103.735,27131899.0
2006-11-13 19:24:00,103.735,103.755,103.735,103.75,48278082.0
2006-11-13 19:25:00,103.743,103.744,103.715,103.715,125009765.0
2006-11-13 19:26:00,103.725,103.725,103.7,103.717,112143442.0
2006-11-13 19:27:00,103.72,103.74,103.72,103.73,71937206.0
2006-11-13 19:28:00,103.74,103.755,103.733,103.733,88235090.0
2006-11-13 19:29:00,103.728,103.728,103.71,103.712,90920255.0
2006-11-13 19:30:00,103.71,103.725,103.697,103.697,32528605.0
2006-11-13 19:31:00,103.667,103.71,103.655,103.705,144870576.0
2006-11-13 19:32:00,103.675,103.69,103.66,103.66,151469904.0
2006-11-13 19:33:00,103.665,103.69,103.665,103.69,101749239.0
2006-11-13 19:34:00,103.7,103.71,103.675,103.675,28749458.0
2006-11-13 19:35:00,103.675,103.69,103.665,103.682,57967009.0
2006-11-13 19:36:00,103.673,103.695,103.66,103.68,93119628.0
2006-11-13 19:37:00,103.68,103.68,103.645,103.67,66574980.0
2006-11-13 19:38:00,103.665,103.675,103.65,103.675,28081491.0
2006-11-13 19:39:00,103.675,103.695,103.655,103.695,89560746.0
2006-11-13 19:40:00,103.705,103.72,103.685,103.72,47516143.0
2006-11-13 19:41:00,103.715,103.727,103.703,103.727,65470662.0
2006-11-13 19:42:00,103.725,103.73,103.705,103.73,66303795.0
2006-11-13 19:43:00,103.72,103.732,103.713,103.732,93217758.0
2006-11-13 19:44:00,103.743,103.753,103.723,103.753,30740417.0
2006-11-13 19:45:00,103.755,103.755,103.72,103.72,122260114.0
2006-11-13 19:46:00,103.73,103.75,103.728,103.73,67873142.0
2006-11-13 19:47:00,103.735,103.77,103.702,103.735,97917981.0
2006-11-13 19:48:00,103.705,103.745,103.705,103.743,68297256.0
2006-11-13 19:49:00,103.75,103.76,103.705,103.735,142090927.0
2006-11-13 19:50:00,103.745,103.758,103.71,103.725,23262648.0
2006-11-13 19:51:00,103.725,103.728,103.7,103.715,86590262.0
2006-11-13 19:52:00,103.715,103.73,103.685,103.72,73328944.0
2006-11-13 19:53:00,103.705,103.725,103.673,103.715,74539542.0
2006-11-13 19:54:00,103.72,103.723,103.716,103.72,66846662.0
2006-11-13 19:55:00,103.72,103.735,103.705,103.712,38675495.0
2006-11-13 19:56:00,103.72,103.73,103.715,103.73,68246153.0
2006-11-13 19:57:00,103.715,103.745,103.715,103.715,96649977.0
2006-11-13 19:58:00,103.71,103.74,103.71,103.713,97903770.0
2006-11-13 19:59:00,103.715,103.73,103.715,103.715,87491852.0
2006-11-13 20:00:00,103.7,103.72,103.69,103.715,38986177.0
2006-11-13 20:01:00,103.703,103.735,103.695,103.735,216919482.0
2006-11-13 20:02:00,103.735,103.756,103.71,103.74,95884537.0
2006-11-13 20:03:00,103.74,103.75,103.73,103.74,50741602.0
2006-11-13 20:04:00,103.755,103.755,103.726,103.735,44727227.0
2006-11-13 20:05:00,103.74,103.75,103.72,103.75,176910571.0
2006-11-13 20:06:00,103.74,103.756,103.737,103.74,7940341.0
2006-11-13 20:07:00,103.745,103.763,103.745,103.763,30721991.0
2006-11-13 20:08:00,103.77,103.77,103.754,103.755,49183366.0
2006-11-13 20:09:00,103.75,103.763,103.735,103.735,37498879.0
2006-11-13 20:10:00,103.75,103.75,103.73,103.747,41153275.0
2006-11-13 20:11:00,103.717,103.772,103.71,103.76,56919832.0
2006-11-13 20:12:00,103.77,103.793,103.76,103.76,58067195.0
2006-11-13 20:13:00,103.765,103.775,103.735,103.775,158080555.0
2006-11-13 20:14:00,103.78,103.78,103.758,103.76,177063161.0
2006-11-13 20:15:00,103.77,103.785,103.77,103.785,35441417.0
2006-11-13 20:16:00,103.78,103.805,103.77,103.805,90955442.0
2006-11-13 20:17:00,103.81,103.815,103.767,103.785,88797282.0
2006-11-13 20:18:00,103.78,103.795,103.78,103.785,35840334.0
2006-11-13 20:19:00,103.785,103.785,103.767,103.77,75753971.0
2006-11-13 20:20:00,103.775,103.782,103.774,103.775,51545361.0
2006-11-13 20:21:00,103.78,103.785,103.749,103.785,66784646.0
2006-11-13 20:22:00,103.767,103.795,103.767,103.78,49437299.0
2006-11-13 20:23:00,103.77,103.807,103.77,103.77,152231696.0
2006-11-13 20:24:00,103.78,103.805,103.78,103.805,83823328.0
2006-11-13 20:25:00,103.8,103.8,103.775,103.775,42688639.0
2006-11-13 20:26:00,103.78,103.818,103.769,103.805,45752064.0
2006-11-13 20:27:00,103.8,103.82,103.8,103.8,95384281.0
2006-11-13 20:28:00,103.785,103.805,103.785,103.805,180252552.0
2006-11-13 20:29:00,103.805,103.808,103.79,103.805,56381973.0
2006-11-13 20:30:00,103.808,103.808,103.79,103.805,16691971.0
2006-11-13 20:31:00,103.805,103.805,103.78,103.78,30589226.0
2006-11-13 20:32:00,103.785,103.802,103.783,103.802,186207259.0
2006-11-13 20:33:00,103.79,103.795,103.79,103.795,27158422.0
2006-11-13 20:34:00,103.795,103.798,103.78,103.795,29571152.0
2006-11-13 20:35:00,103.805,103.805,103.752,103.772,34881711.0
2006-11-13 20:36:00,103.779,103.793,103.755,103.772,69134363.0
2006-11-13 20:37:00,103.78,103.795,103.77,103.795,29860293.0
2006-11-13 20:38:00,103.78,103.799,103.765,103.775,33902647.0
2006-11-13 20:39:00,103.775,103.79,103.775,103.782,29029802.0
2006-11-13 20:40:00,103.785,103.801,103.785,103.793,43577781.0
2006-11-13 20:41:00,103.795,103.795,103.787,103.787,22219089.0
2006-11-13 20:42:00,103.785,103.796,103.762,103.765,96344866.0
2006-11-13 20:43:00,103.785,103.785,103.755,103.76,205259524.0
2006-11-13 20:44:00,103.78,103.797,103.773,103.785,105087776.0
2006-11-13 20:45:00,103.782,103.791,103.78,103.78,36851314.0
2006-11-13 20:46:00,103.785,103.785,103.753,103.77,156025342.0
2006-11-13 20:47:00,103.78,103.805,103.775,103.805,15428069.0
2006-11-13 20:48:00,103.8,103.825,103.8,103.815,104147028.0
2006-11-13 20:49:00,103.82,103.82,103.798,103.8,109435970.0
2006-11-13 20:50:00,103.795,103.813,103.795,103.805,228542424.0
2006-11-13 20:51:00,103.81,103.815,103.808,103.815,194451239.0
2006-11-13 20:52:00,103.815,103.82,103.807,103.807,175188247.0
2006-11-13 20:53:00,103.815,103.817,103.805,103.81,119260095.0
2006-11-13 20:54:00,103.805,103.86,103.805,103.86,114390246.0
2006-11-13 20:55:00,103.855,103.855,103.772,103.812,60933577.0
2006-11-13 20:56:00,103.82,103.845,103.817,103.83,159541206.0
2006-11-13 20:57:00,103.825,103.84,103.81,103.81,98150060.0
2006-11-13 20:58:00,103.81,103.84,103.766,103.78,75811929.0
2006-11-13 20:59:00,103.785,103.815,103.785,103.785,58266088.0
2006-11-13 21:00:00,103.832,103.833,103.815,103.833,61773064.0
2006-11-13 21:01:00,103.833,103.836,103.82,103.82,110795141.0
2006-11-13 21:02:00,103.835,103.835,103.825,103.825,12643638.0
2006-11-13 21:03:00,103.815,103.82,103.802,103.815,112145518.0
2006-11-13 21:04:00,103.813,103.825,103.813,103.825,133280319.0
2006-11-13 21:05:00,103.795,103.84,103.795,103.82,112119316.0
2006-11-13 21:06:00,103.805,103.82,103.795,103.813,73488343.0
2006-11-13 21:07:00,103.805,103.825,103.795,103.815,58892979.0
2006-11-13 21:08:00,103.825,103.845,103.81,103.817,63881033.0
2006-11-13 21:09:00,103.822,103.83,103.82,103.82,52566849.0
2006-11-13 21:10:00,103.83,103.835,103.78,103.81,42279934.0
2006-11-13 21:11:00,103.83,103.83,103.79,103.79,165484952.0
2006-11-13 21:12:00,103.775,103.81,103.775,103.81,30354543.0
2006-11-13 21:13:00,103.795,103.815,103.77,103.77,48323845.0
2006-11-13 21:14:00,103.763,103.805,103.755,103.785,217465408.0
2006-11-13 21:15:00,103.783,103.79,103.735,103.79,116588030.0
2006-11-13 21:16:00,103.79,103.805,103.765,103.805,113256053.0
2006-11-13 21:17:00,103.81,103.82,103.8,103.8,43831225.0
2006-11-13 21:18:00,103.803,103.805,103.797,103.8,36482171.0
2006-11-13 21:19:00,103.8,103.818,103.8,103.818,106468798.0
2006-11-13 21:20:00,103.82,103.82,103.757,103.805,84048325.0
2006-11-13 21:21:00,103.807,103.815,103.8,103.815,36535186.0
2006-11-13 21:22:00,103.815,103.815,103.79,103.795,15290664.0
2006-11-13 21:23:00,103.795,103.82,103.77,103.82,76466163.0
2006-11-13 21:24:00,103.815,103.815,103.765,103.795,87969714.0
2006-11-13 21:25:00,103.79,103.822,103.787,103.81,64929814.0
2006-11-13 21:26:00,103.815,103.821,103.803,103.803,71880908.0
2006-11-13 21:27:00,103.8,103.825,103.8,103.825,40174122.0
2006-11-13 21:28:00,103.812,103.825,103.81,103.815,69134572.0
2006-11-13 21:29:00,103.815,103.815,103.795,103.812,96190147.0
2006-11-13 21:30:00,103.817,103.817,103.8,103.815,8177855.0
2006-11-13 21:31:00,103.805,103.805,103.765,103.783,23971777.0
2006-11-13 21:32:00,103.79,103.793,103.762,103.793,124882348.0
2006-11-13 21:33:00,103.79,103.807,103.78,103.79,38738464.0
2006-11-13 21:34:00,103.79,103.805,103.788,103.79,63514705.0
2006-11-13 21:35:00,103.79,103.79,103.739,103.74,183320425.0
2006-11-13 21:36:00,103.765,103.785,103.755,103.765,75080409.0
2006-11-13 21:37:00,103.78,103.792,103.755,103.755,66608300.0
2006-11-13 21:38:00,103.775,103.79,103.75,103.765,41253374.0
2006-11-13 21:39:00,103.74,103.78,103.74,103.752,49784606.0
2006-11-13 21:40:00,103.757,103.798,103.745,103.78,75176419.0
2006-11-13 21:41:00,103.77,103.795,103.705,103.765,101215978.0
2006-11-13 21:42:00,103.76,103.8,103.745,103.8,22869886.0
2006-11-13 21:43:00,103.798,103.8,103.775,103.8,46561426.0
2006-11-13 21:44:00,103.795,103.81,103.78,103.78,46900487.0
2006-11-13 21:45:00,103.785,103.803,103.76,103.783,18677597.0
2006-11-13 21:46:00,103.78,103.78,103.755,103.755,154161173.0
2006-11-13 21:47:00,103.75,103.775,103.75,103.753,55627808.0
2006-11-13 21:48:00,103.745,103.766,103.743,103.743,38167854.0
2006-11-13 21:49:00,103.742,103.758,103.742,103.758,11199367.0
2006-11-13 21:50:00,103.745,103.745,103.739,103.74,79077560.0
2006-11-13 21:51:00,103.745,103.76,103.715,103.715,55612756.0
2006-11-13 21:52:00,103.713,103.74,103.71,103.735,87159246.0
2006-11-13 21:53:00,103.735,103.752,103.729,103.752,58608031.0
2006-11-13 21:54:00,103.75,103.753,103.745,103.745,45375724.0
2006-11-13 21:55:00,103.745,103.745,103.72,103.72,78341268.0
2006-11-13 21:56:00,103.725,103.743,103.705,103.725,68251998.0
2006-11-13 21:57:00,103.722,103.739,103.684,103.725,41274561.0
2006-11-13 21:58:00,103.725,103.725,103.705,103.71,89226732.0
2006-11-13 21:59:00,103.713,103.73,103.66,103.692,64969621.0
2006-11-13 22:00:00,103.675,103.718,103.65,103.65,36127305.0
2006-11-13 22:01:00,103.71,103.71,103.672,103.69,62453282.0
2006-11-13 22:02:00,103.7,103.715,103.665,103.715,25484002.0
2006-11-13 22:03:00,103.715,103.719,103.705,103.705,31549375.0
2006-11-13 22:04:00,103.705,103.72,103.702,103.72,17873282.0
2006-11-13 22:05:00,103.715,103.747,103.715,103.733,24847462.0
2006-11-13 22:06:00,103.74,103.74,103.719,103.725,61721131.0
2006-11-13 22:07:00,103.73,103.73,103.711,103.712,78313876.0
2006-11-13 22:08:00,103.725,103.73,103.72,103.723,117643984.0
2006-11-13 22:09:00,103.73,103.73,103.725,103.73,59964356.0
2006-11-13 22:10:00,103.725,103.747,103.725,103.733,99553100.0
2006-11-13 22:11:00,103.725,103.752,103.725,103.735,136075454.0
2006-11-13 22:12:00,103.73,103.755,103.73,103.755,89953580.0
2006-11-13 22:13:00,103.76,103.76,103.735,103.752,53827418.0
2006-11-13 22:14:00,103.765,103.77,103.755,103.76,100833341.0
2006-11-13 22:15:00,103.762,103.78,103.761,103.78,56015728.0
2006-11-13 22:16:00,103.78,103.787,103.762,103.775,98864540.0
2006-11-13 22:17:00,103.775,103.78,103.77,103.77,35869956.0
2006-11-13 22:18:00,103.775,103.8,103.771,103.79,14985092.0
2006-11-13 22:19:00,103.785,103.795,103.78,103.795,36001284.0
2006-11-13 22:20:00,103.79,103.79,103.771,103.773,86571294.0
2006-11-13 22:21:00,103.768,103.769,103.71,103.745,70110138.0
2006-11-13 22:22:00,103.737,103.772,103.737,103.772,88403033.0
2006-11-13 22:23:00,103.775,103.775,103.765,103.773,14692027.0
2006-11-13 22:24:00,103.765,103.78,103.765,103.78,41670230.0
2006-11-13 22:25:00,103.78,103.78,103.75,103.75,15184501.0
2006-11-13 22:26:00,103.745,103.745,103.733,103.733,31864653.0
2006-11-13 22:27:00,103.735,103.735,103.726,103.73,62281142.0
2006-11-13 22:29:00,103.725,103.735,103.725,103.735,49273665.0
2006-11-13 22:30:00,103.728,103.74,103.728,103.735,41909844.0
2006-11-13 22:31:00,103.733,103.762,103.725,103.75,39520502.0
2006-11-13 22:32:00,103.755,103.78,103.72,103.78,19739847.0
2006-11-13 22:33:00,103.775,103.78,103.77,103.775,49264313.0
2006-11-13 22:34:00,103.77,103.79,103.765,103.79,98660663.0
2006-11-13 22:35:00,103.782,103.81,103.782,103.787,173011143.0
2006-11-13 22:36:00,103.8,103.81,103.8,103.81,17936371.0
2006-11-13 22:37:00,103.8,103.815,103.795,103.81,122275781.0
2006-11-13 22:38:00,103.805,103.815,103.785,103.8,23889203.0
2006-11-13 22:39:00,103.815,103.815,103.79,103.805,71796977.0
2006-11-13 22:40:00,103.805,103.81,103.8,103.81,39711042.0
2006-11-13 22:41:00,103.8,103.808,103.795,103.805,86170502.0
2006-11-13 22:42:00,103.805,103.805,103.775,103.8,69024127.0
2006-11-13 22:43:00,103.805,103.805,103.79,103.8,34659281.0
2006-11-13 22:44:00,103.81,103.81,103.775,103.775,86325181.0
2006-11-13 22:45:00,103.77,103.785,103.73,103.73,57980339.0
2006-11-13 22:46:00,103.785,103.8,103.781,103.79,27908994.0
2006-11-13 22:47:00,103.79,103.79,103.745,103.78,33630467.0
2006-11-13 22:48:00,103.785,103.809,103.785,103.79,46644924.0
2006-11-13 22:49:00,103.787,103.792,103.772,103.772,52378631.0
2006-11-13 22:50:00,103.775,103.803,103.775,103.792,75364326.0
2006-11-13 22:51:00,103.8,103.8,103.775,103.775,207355601.0
2006-11-13 22:52:00,103.765,103.79,103.765,103.773,35622255.0
2006-11-13 22:53:00,103.75,103.785,103.727,103.785,81234619.0
2006-11-13 22:54:00,103.783,103.795,103.783,103.785,12966549.0
2006-11-13 22:55:00,103.785,103.805,103.783,103.79,97863126.0
2006-11-13 22:56:00,103.805,103.805,103.778,103.778,79140462.0
2006-11-13 22:57:00,103.785,103.815,103.785,103.795,42864325.0
2006-11-13 22:58:00,103.78,103.815,103.78,103.815,28797000.0
2006-11-13 22:59:00,103.82,103.82,103.805,103.81,90639986.0
2006-11-13 23:00:00,103.81,103.81,103.793,103.81,31860025.0
2006-11-13 23:01:00,103.81,103.81,103.78,103.8,22755731.0
2006-11-13 23:02:00,103.795,103.795,103.76,103.787,108638914.0
2006-11-13 23:03:00,103.782,103.782,103.76,103.76,19707426.0
2006-11-13 23:04:00,103.765,103.785,103.765,103.785,35107874.0
2006-11-13 23:05:00,103.78,103.784,103.765,103.765,51895303.0
2006-11-13 23:06:00,103.76,103.79,103.76,103.79,177751401.0
2006-11-13 23:07:00,103.79,103.79,103.772,103.775,17177997.0
2006-11-13 23:08:00,103.775,103.775,103.768,103.77,105372826.0
2006-11-13 23:09:00,103.765,103.78,103.743,103.743,63225515.0
2006-11-13 23:10:00,103.745,103.775,103.742,103.742,29170468.0
2006-11-13 23:11:00,103.75,103.765,103.75,103.75,9860344.0
2006-11-13 23:12:00,103.755,103.77,103.755,103.77,44938248.0
2006-11-13 23:13:00,103.773,103.774,103.738,103.738,315021706.0
2006-11-13 23:14:00,103.75,103.78,103.739,103.78,78786428.0
2006-11-13 23:15:00,103.775,103.779,103.762,103.765,64863380.0
2006-11-13 23:16:00,103.77,103.785,103.755,103.755,50285198.0
2006-11-13 23:17:00,103.78,103.78,103.75,103.76,44284800.0
2006-11-13 23:18:00,103.765,103.765,103.709,103.735,77774968.0
2006-11-13 23:19:00,103.75,103.77,103.75,103.77,137715441.0
2006-11-13 23:20:00,103.775,103.78,103.768,103.775,56082099.0
2006-11-13 23:21:00,103.775,103.797,103.765,103.765,23157819.0
2006-11-13 23:22:00,103.77,103.795,103.77,103.79,57173076.0
2006-11-13 23:23:00,103.76,103.795,103.76,103.795,96856151.0
2006-11-13 23:24:00,103.765,103.775,103.762,103.765,59203616.0
2006-11-13 23:26:00,103.765,103.781,103.755,103.775,115076260.0
2006-11-13 23:27:00,103.775,103.789,103.773,103.773,45861659.0
2006-11-13 23:28:00,103.775,103.78,103.775,103.775,49767349.0
2006-11-13 23:29:00,103.77,103.79,103.77,103.775,105088023.0
2006-11-13 23:30:00,103.775,103.776,103.759,103.763,47953122.0
2006-11-13 23:31:00,103.755,103.78,103.735,103.735,89627777.0
2006-11-13 23:32:00,103.73,103.742,103.72,103.73,114343955.0
2006-11-13 23:33:00,103.75,103.755,103.725,103.725,63477373.0
2006-11-13 23:35:00,103.722,103.77,103.722,103.77,31888770.0
2006-11-13 23:36:00,103.77,103.77,103.735,103.735,48525781.0
2006-11-13 23:37:00,103.74,103.745,103.71,103.73,42365620.0
2006-11-13 23:38:00,103.74,103.74,103.682,103.73,76067263.0
2006-11-13 23:39:00,103.732,103.755,103.723,103.74,171849059.0
2006-11-13 23:40:00,103.745,103.745,103.719,103.723,43667553.0
2006-11-13 23:41:00,103.725,103.755,103.7,103.74,93146167.0
2006-11-13 23:42:00,103.74,103.74,103.725,103.735,38170702.0
2006-11-13 23:43:00,103.74,103.745,103.73,103.74,71738537.0
2006-11-13 23:44:00,103.735,103.775,103.735,103.775,16691743.0
2006-11-13 23:45:00,103.775,103.776,103.755,103.755,80110973.0
2006-11-13 23:46:00,103.75,103.767,103.743,103.743,51352981.0
2006-11-13 23:48:00,103.75,103.768,103.75,103.768,130848172.0
2006-11-13 23:49:00,103.77,103.793,103.752,103.77,39372870.0
2006-11-13 23:50:00,103.78,103.78,103.735,103.755,92620800.0
2006-11-13 23:51:00,103.75,103.777,103.74,103.74,124520932.0
2006-11-13 23:52:00,103.75,103.783,103.748,103.783,29683439.0
2006-11-13 23:53:00,103.79,103.792,103.76,103.79,49641072.0
2006-11-13 23:54:00,103.79,103.79,103.782,103.785,32359799.0
2006-11-13 23:55:00,103.785,103.8,103.785,103.8,94828627.0
2006-11-13 23:56:00,103.797,103.815,103.79,103.805,102482790.0
2006-11-13 23:57:00,103.81,103.81,103.775,103.775,72521807.0
2006-11-13 23:58:00,103.77,103.811,103.77,103.81,54611197.0
2006-11-13 23:59:00,103.815,103.835,103.8,103.82,131704043.0
2006-11-14 00:00:00,103.82,103.82,103.799,103.8,123184951.0
2006-11-14 00:01:00,103.785,103.8,103.785,103.798,79805373.0
2006-11-14 00:02:00,103.795,103.805,103.79,103.8,75909877.0
2006-11-14 00:03:00,103.79,103.825,103.781,103.79,45641200.0
2006-11-14 00:04:00,103.785,103.81,103.782,103.782,65309454.0
2006-11-14 00:05:00,103.775,103.818,103.765,103.795,45828542.0
2006-11-14 00:06:00,103.795,103.8,103.785,103.788,104374160.0
2006-11-14 00:07:00,103.795,103.8,103.775,103.775,41903424.0
2006-11-14 00:08:00,103.795,103.825,103.795,103.815,20151533.0
2006-11-14 00:09:00,103.808,103.808,103.8,103.8,123328676.0
2006-11-14 00:10:00,103.795,103.795,103.78,103.78,108505709.0
2006-11-14 00:11:00,103.775,103.785,103.775,103.785,39591912.0
2006-11-14 00:13:00,103.785,103.807,103.772,103.8,46448458.0
2006-11-14 00:14:00,103.808,103.808,103.795,103.798,10261175.0
2006-11-14 00:15:00,103.79,103.8,103.79,103.8,28163657.0
2006-11-14 00:16:00,103.795,103.825,103.795,103.825,154634377.0
2006-11-14 00:17:00,103.83,103.83,103.817,103.82,70917866.0
2006-11-14 00:18:00,103.825,103.826,103.818,103.825,56562403.0
2006-11-14 00:19:00,103.822,103.83,103.818,103.825,44539527.0
2006-11-14 00:20:00,103.825,103.83,103.82,103.825,63501427.0
2006-11-14 00:21:00,103.825,103.826,103.817,103.82,44026147.0
2006-11-14 00:22:00,103.805,103.853,103.805,103.853,83741436.0
2006-11-14 00:23:00,103.855,103.855,103.812,103.815,185505319.0
2006-11-14 00:24:00,103.815,103.853,103.815,103.83,122105076.0
2006-11-14 00:25:00,103.845,103.845,103.819,103.823,66807828.0
2006-11-14 00:26:00,103.823,103.844,103.819,103.82,17977238.0
2006-11-14 00:27:00,103.825,103.853,103.825,103.835,44930001.0
2006-11-14 00:28:00,103.84,103.85,103.835,103.85,75967349.0
2006-11-14 00:29:00,103.803,103.866,103.803,103.845,125412769.0
2006-11-14 00:30:00,103.835,103.84,103.78,103.78,34381601.0
2006-11-14 00:31:00,103.785,103.835,103.78,103.82,81859908.0
2006-11-14 00:32:00,103.83,103.857,103.8,103.8,64463359.0
2006-11-14 00:33:00,103.845,103.853,103.803,103.815,208261014.0
2006-11-14 00:34:00,103.82,103.84,103.82,103.84,18831556.0
2006-11-14 00:35:00,103.835,103.835,103.78,103.78,15223294.0
2006-11-14 00:36:00,103.775,103.802,103.775,103.8,163397423.0
2006-11-14 00:37:00,103.805,103.817,103.799,103.8,42396976.0
2006-11-14 00:38:00,103.81,103.81,103.78,103.795,128372738.0
2006-11-14 00:39:00,103.79,103.805,103.79,103.795,55807425.0
2006-11-14 00:41:00,103.793,103.793,103.776,103.785,74759329.0
2006-11-14 00:42:00,103.785,103.796,103.78,103.78,31654970.0
2006-11-14 00:43:00,103.775,103.785,103.733,103.785,96952109.0
2006-11-14 00:44:00,103.79,103.79,103.762,103.762,74583148.0
2006-11-14 00:45:00,103.765,103.79,103.765,103.79,39999021.0
2006-11-14 00:46:00,103.8,103.811,103.785,103.785,86994379.0
2006-11-14 00:47:00,103.795,103.809,103.74,103.805,33069985.0
2006-11-14 00:48:00,103.805,103.809,103.785,103.805,73861569.0
2006-11-14 00:49:00,103.805,103.81,103.795,103.81,80001791.0
2006-11-14 00:50:00,103.8,103.805,103.8,103.8,49125509.0
2006-11-14 00:52:00,103.8,103.813,103.8,103.8,108251065.0
2006-11-14 00:54:00,103.785,103.805,103.785,103.79,39842698.0
2006-11-14 00:55:00,103.79,103.791,103.775,103.775,122777606.0
2006-11-14 00:56:00,103.785,103.8,103.773,103.773,31121689.0
2006-11-14 00:57:00,103.78,103.796,103.75,103.763,15614522.0
2006-11-14 00:58:00,103.763,103.793,103.763,103.793,123355824.0
2006-11-14 00:59:00,103.795,103.811,103.795,103.8,53587453.0
2006-11-14 01:00:00,103.785,103.795,103.76,103.775,32850224.0
2006-11-14 01:01:00,103.773,103.775,103.755,103.775,146893323.0
2006-11-14 01:02:00,103.785,103.795,103.748,103.748,144165051.0
2006-11-14 01:03:00,103.745,103.755,103.725,103.735,97604312.0
2006-11-14 01:04:00,103.72,103.744,103.72,103.738,119306257.0
2006-11-14 01:05:00,103.735,103.767,103.73,103.73,47192849.0
2006-11-14 01:06:00,103.743,103.762,103.743,103.755,66733355.0
2006-11-14 01:07:00,103.76,103.76,103.734,103.735,38634549.0
2006-11-14 01:08:00,103.725,103.75,103.725,103.75,45237650.0
2006-11-14 01:09:00,103.742,103.76,103.742,103.75,102751563.0
2006-11-14 01:10:00,103.745,103.76,103.74,103.76,52622945.0
2006-11-14 01:11:00,103.76,103.78,103.722,103.78,81660735.0
2006-11-14 01:12:00,103.78,103.78,103.76,103.76,12314038.0
2006-11-14 01:13:00,103.765,103.77,103.755,103.77,102960224.0
2006-11-14 01:14:00,103.765,103.775,103.76,103.775,6976066.0
2006-11-14 01:15:00,103.775,103.78,103.768,103.775,18904618.0
2006-11-14 01:16:00,103.775,103.783,103.755,103.77,80264368.0
2006-11-14 01:17:00,103.78,103.78,103.762,103.765,65591074.0
2006-11-14 01:18:00,103.765,103.775,103.765,103.775,88525997.0
2006-11-14 01:19:00,103.78,103.79,103.769,103.77,103525870.0
2006-11-14 01:21:00,103.76,103.765,103.755,103.755,53793533.0
2006-11-14 01:22:00,103.745,103.78,103.745,103.78,55464514.0
2006-11-14 01:23:00,103.79,103.79,103.771,103.785,77381409.0
2006-11-14 01:24:00,103.783,103.795,103.775,103.785,49261518.0
2006-11-14 01:25:00,103.785,103.785,103.765,103.765,100886067.0
2006-11-14 01:26:00,103.79,103.799,103.788,103.795,17463518.0
2006-11-14 01:27:00,103.797,103.811,103.755,103.81,98820286.0
2006-11-14 01:29:00,103.8,103.825,103.798,103.8,77542184.0
2006-11-14 01:30:00,103.803,103.803,103.787,103.787,104877487.0
2006-11-14 01:31:00,103.8,103.81,103.76,103.79,63017528.0
2006-11-14 01:32:00,103.775,103.795,103.75,103.78,115215890.0
2006-11-14 01:33:00,103.78,103.788,103.772,103.775,56440327.0
2006-11-14 01:34:00,103.78,103.78,103.77,103.775,68321261.0
2006-11-14 01:35:00,103.785,103.791,103.78,103.78,45306353.0
2006-11-14 01:36:00,103.785,103.785,103.756,103.785,113211134.0
2006-11-14 01:37:00,103.785,103.79,103.768,103.79,52397586.0
2006-11-14 01:38:00,103.787,103.795,103.775,103.78,69525169.0
2006-11-14 01:39:00,103.79,103.79,103.785,103.79,13047211.0
2006-11-14 01:40:00,103.785,103.8,103.782,103.8,78835776.0
2006-11-14 01:41:00,103.79,103.8,103.782,103.795,85333607.0
2006-11-14 01:42:00,103.78,103.792,103.775,103.775,82185615.0
2006-11-14 01:43:00,103.77,103.786,103.765,103.765,94230685.0
2006-11-14 01:44:00,103.77,103.785,103.77,103.77,24229055.0
2006-11-14 01:45:00,103.773,103.786,103.727,103.785,57903777.0
2006-11-14 01:46:00,103.775,103.785,103.772,103.772,26168653.0
2006-11-14 01:47:00,103.775,103.785,103.74,103.753,110547894.0
2006-11-14 01:48:00,103.743,103.78,103.743,103.78,44525720.0
2006-11-14 01:49:00,103.777,103.778,103.765,103.765,20191224.0
2006-11-14 01:50:00,103.77,103.77,103.605,103.63,43191990.0
2006-11-14 01:51:00,103.62,103.635,103.555,103.555,139784036.0
2006-11-14 01:52:00,103.565,103.605,103.535,103.535,45256205.0
2006-11-14 01:53:00,103.54,103.555,103.54,103.555,129797207.0
2006-11-14 01:54:00,103.535,103.56,103.515,103.515,111271554.0
2006-11-14 01:55:00,103.52,103.52,103.475,103.495,158513994.0
2006-11-14 01:56:00,103.485,103.515,103.46,103.46,71864905.0
2006-11-14 01:57:00,103.475,103.52,103.436,103.52,73071982.0
2006-11-14 01:58:00,103.455,103.479,103.42,103.42,160649473.0
2006-11-14 01:59:00,103.43,103.455,103.42,103.445,71117086.0
2006-11-14 02:00:00,103.455,103.485,103.43,103.43,74452559.0
2006-11-14 02:01:00,103.43,103.442,103.39,103.405,150505409.0
2006-11-14 02:02:00,103.45,103.45,103.368,103.415,68747749.0
2006-11-14 02:03:00,103.41,103.465,103.405,103.465,75894927.0
2006-11-14 02:04:00,103.465,103.48,103.455,103.48,160960598.0
2006-11-14 02:05:00,103.475,103.475,103.44,103.445,120855388.0
2006-11-14 02:06:00,103.445,103.47,103.445,103.47,131293962.0
2006-11-14 02:07:00,103.465,103.495,103.46,103.495,48078406.0
2006-11-14 02:08:00,103.495,103.506,103.46,103.47,139937966.0
2006-11-14 02:09:00,103.48,103.5,103.46,103.5,42972828.0
2006-11-14 02:10:00,103.495,103.517,103.495,103.517,19480198.0
2006-11-14 02:11:00,103.52,103.53,103.495,103.503,46284532.0
2006-11-14 02:12:00,103.503,103.513,103.495,103.505,102787441.0
2006-11-14 02:13:00,103.472,103.49,103.472,103.475,27109345.0
2006-11-14 02:14:00,103.485,103.485,103.386,103.428,54921536.0
2006-11-14 02:15:00,103.46,103.473,103.45,103.47,25772848.0
2006-11-14 02:16:00,103.465,103.475,103.455,103.46,93260770.0
2006-11-14 02:17:00,103.455,103.492,103.455,103.48,87908455.0
2006-11-14 02:18:00,103.495,103.5,103.488,103.5,84022851.0
2006-11-14 02:19:00,103.5,103.505,103.475,103.475,72499332.0
2006-11-14 02:20:00,103.48,103.51,103.48,103.51,12279729.0
2006-11-14 02:21:00,103.51,103.51,103.477,103.477,67038054.0
2006-11-14 02:22:00,103.48,103.48,103.455,103.465,52910821.0
2006-11-14 02:23:00,103.465,103.485,103.455,103.485,113120643.0
2006-11-14 02:24:00,103.48,103.504,103.48,103.493,46563568.0
2006-11-14 02:25:00,103.495,103.495,103.47,103.49,67464462.0
2006-11-14 02:26:00,103.485,103.5,103.474,103.5,61069386.0
2006-11-14 02:27:00,103.5,103.5,103.482,103.485,125466505.0
2006-11-14 02:28:00,103.49,103.49,103.47,103.47,65869684.0
2006-11-14 02:29:00,103.457,103.483,103.457,103.483,99769300.0
2006-11-14 02:30:00,103.5,103.544,103.5,103.52,74495327.0
2006-11-14 02:31:00,103.525,103.555,103.525,103.53,71330448.0
2006-11-14 02:32:00,103.53,103.534,103.496,103.527,102044906.0
2006-11-14 02:33:00,103.535,103.535,103.527,103.53,18899911.0
2006-11-14 02:34:00,103.525,103.532,103.515,103.515,100514159.0
2006-11-14 02:35:00,103.515,103.533,103.515,103.523,52838701.0
2006-11-14 02:36:00,103.525,103.55,103.525,103.54,70953063.0
2006-11-14 02:37:00,103.53,103.53,103.51,103.515,51724808.0
2006-11-14 02:38:00,103.525,103.525,103.505,103.51,55480129.0
2006-11-14 02:39:00,103.505,103.525,103.505,103.507,138053020.0
2006-11-14 02:40:00,103.51,103.51,103.495,103.5,104004291.0
2006-11-14 02:41:00,103.495,103.495,103.475,103.495,93470590.0
2006-11-14 02:42:00,103.495,103.51,103.485,103.51,70225993.0
2006-11-14 02:43:00,103.49,103.525,103.49,103.515,80546281.0
2006-11-14 02:44:00,103.515,103.52,103.508,103.515,20923762.0
2006-11-14 02:45:00,103.515,103.515,103.5,103.515,7095267.0
2006-11-14 02:47:00,103.52,103.53,103.519,103.53,13215324.0
2006-11-14 02:48:00,103.53,103.545,103.488,103.53,86523349.0
2006-11-14 02:49:00,103.53,103.53,103.512,103.515,48878828.0
2006-11-14 02:50:00,103.52,103.52,103.46,103.472,100707212.0
2006-11-14 02:51:00,103.48,103.485,103.465,103.475,47181530.0
2006-11-14 02:52:00,103.475,103.483,103.468,103.48,40839903.0
2006-11-14 02:53:00,103.475,103.481,103.463,103.463,66447631.0
2006-11-14 02:54:00,103.44,103.481,103.437,103.455,50986223.0
2006-11-14 02:55:00,103.468,103.48,103.452,103.48,127668549.0
2006-11-14 02:56:00,103.485,103.495,103.485,103.495,103405353.0
2006-11-14 02:57:00,103.498,103.515,103.489,103.515,144410549.0
2006-11-14 02:58:00,103.505,103.505,103.463,103.483,159788236.0
2006-11-14 02:59:00,103.485,103.505,103.46,103.505,31847041.0
2006-11-14 03:00:00,103.51,103.535,103.49,103.535,57331180.0
2006-11-14 03:01:00,103.533,103.54,103.53,103.533,132926530.0
2006-11-14 03:02:00,103.533,103.541,103.488,103.52,14549499.0
2006-11-14 03:03:00,103.513,103.545,103.505,103.505,31750345.0
2006-11-14 03:04:00,103.495,103.51,103.495,103.51,118556978.0
2006-11-14 03:05:00,103.51,103.51,103.492,103.495,41891179.0
2006-11-14 03:06:00,103.495,103.495,103.475,103.485,142805049.0
2006-11-14 03:07:00,103.49,103.49,103.46,103.46,112200520.0
2006-11-14 03:08:00,103.465,103.48,103.449,103.48,81142964.0
2006-11-14 03:09:00,103.47,103.47,103.45,103.45,52936970.0
2006-11-14 03:10:00,103.46,103.475,103.457,103.475,74922075.0
2006-11-14 03:11:00,103.475,103.475,103.435,103.435,73655336.0
2006-11-14 03:12:00,103.435,103.455,103.396,103.455,33689880.0
2006-11-14 03:13:00,103.445,103.463,103.445,103.45,79439664.0
2006-11-14 03:14:00,103.44,103.455,103.44,103.455,39987024.0
2006-11-14 03:15:00,103.452,103.455,103.435,103.45,81033408.0
2006-11-14 03:16:00,103.465,103.479,103.402,103.445,94939389.0
2006-11-14 03:17:00,103.45,103.463,103.435,103.455,31645477.0
2006-11-14 03:18:00,103.455,103.459,103.434,103.443,81659560.0
2006-11-14 03:19:00,103.445,103.46,103.435,103.46,52991745.0
2006-11-14 03:20:00,103.455,103.455,103.43,103.43,51904229.0
2006-11-14 03:21:00,103.435,103.435,103.435,103.435,43021336.0
2006-11-14 03:22:00,103.43,103.445,103.428,103.445,41451873.0
2006-11-14 03:23:00,103.44,103.443,103.433,103.435,151209906.0
2006-11-14 03:24:00,103.44,103.46,103.428,103.435,13845651.0
2006-11-14 03:25:00,103.45,103.45,103.415,103.43,17698831.0
2006-11-14 03:26:00,103.425,103.443,103.425,103.425,196713917.0
2006-11-14 03:27:00,103.38,103.46,103.38,103.46,69720270.0
2006-11-14 03:28:00,103.44,103.456,103.425,103.425,81982884.0
2006-11-14 03:29:00,103.43,103.432,103.425,103.425,33684334.0
2006-11-14 03:30:00,103.435,103.435,103.393,103.393,130638305.0
2006-11-14 03:31:00,103.44,103.44,103.422,103.44,71324150.0
2006-11-14 03:32:00,103.435,103.435,103.398,103.415,42061414.0
2006-11-14 03:33:00,103.42,103.433,103.42,103.433,16771378.0
2006-11-14 03:34:00,103.433,103.445,103.43,103.445,66694447.0
2006-11-14 03:35:00,103.43,103.442,103.425,103.435,114781985.0
2006-11-14 03:36:00,103.435,103.46,103.43,103.445,170752319.0
2006-11-14 03:37:00,103.443,103.452,103.435,103.445,86536566.0
2006-11-14 03:38:00,103.46,103.465,103.455,103.455,45542720.0
2006-11-14 03:39:00,103.445,103.46,103.435,103.445,59115088.0
2006-11-14 03:40:00,103.465,103.467,103.445,103.452,45555413.0
2006-11-14 03:41:00,103.455,103.475,103.439,103.475,57041551.0
2006-11-14 03:42:00,103.47,103.47,103.435,103.46,66595800.0
2006-11-14 03:43:00,103.455,103.457,103.444,103.445,161430609.0
2006-11-14 03:44:00,103.45,103.45,103.43,103.43,29577461.0
2006-11-14 03:45:00,103.438,103.448,103.435,103.448,9606045.0
2006-11-14 03:46:00,103.44,103.456,103.42,103.42,51523524.0
2006-11-14 03:47:00,103.435,103.473,103.435,103.473,43733841.0
2006-11-14 03:48:00,103.46,103.485,103.46,103.46,41074708.0
2006-11-14 03:49:00,103.465,103.48,103.445,103.465,99046746.0
2006-11-14 03:50:00,103.47,103.47,103.427,103.448,114458166.0
2006-11-14 03:51:00,103.455,103.455,103.444,103.445,19556999.0
2006-11-14 03:52:00,103.425,103.448,103.425,103.445,43279719.0
2006-11-14 03:53:00,103.438,103.445,103.43,103.445,110977311.0
2006-11-14 03:54:00,103.445,103.465,103.415,103.45,49024970.0
2006-11-14 03:55:00,103.457,103.457,103.43,103.43,70006918.0
2006-11-14 03:56:00,103.44,103.44,103.403,103.41,46097565.0
2006-11-14 03:57:00,103.42,103.43,103.383,103.395,80600843.0
2006-11-14 03:58:00,103.398,103.42,103.365,103.365,77465905.0
2006-11-14 03:59:00,103.38,103.4,103.37,103.4,120545013.0
2006-11-14 04:00:00,103.4,103.45,103.4,103.435,142044909.0
2006-11-14 04:01:00,103.43,103.463,103.43,103.45,54665863.0
2006-11-14 04:02:00,103.445,103.455,103.44,103.44,68832390.0
2006-11-14 04:03:00,103.425,103.425,103.407,103.407,109047448.0
2006-11-14 04:04:00,103.41,103.415,103.388,103.415,97041166.0
2006-11-14 04:05:00,103.405,103.43,103.39,103.39,30259772.0
2006-11-14 04:06:00,103.4,103.407,103.387,103.39,55120002.0
2006-11-14 04:07:00,103.383,103.395,103.365,103.39,30769606.0
2006-11-14 04:08:00,103.38,103.425,103.375,103.39,117185140.0
2006-11-14 04:09:00,103.395,103.407,103.375,103.38,87992402.0
2006-11-14 04:10:00,103.39,103.402,103.39,103.39,43347869.0
2006-11-14 04:11:00,103.388,103.41,103.388,103.41,127383348.0
2006-11-14 04:12:00,103.407,103.425,103.38,103.425,90258246.0
2006-11-14 04:13:00,103.423,103.423,103.4,103.4,52018821.0
2006-11-14 04:14:00,103.405,103.425,103.405,103.425,74926091.0
2006-11-14 04:15:00,103.425,103.425,103.405,103.405,16482416.0
2006-11-14 04:16:00,103.41,103.41,103.395,103.4,73957254.0
2006-11-14 04:17:00,103.395,103.41,103.395,103.41,37217923.0
2006-11-14 04:18:00,103.41,103.425,103.4,103.425,85181681.0
2006-11-14 04:19:00,103.413,103.422,103.405,103.405,40963933.0
2006-11-14 04:20:00,103.4,103.404,103.371,103.372,186286236.0
2006-11-14 04:21:00,103.37,103.39,103.335,103.39,76882214.0
2006-11-14 04:22:00,103.38,103.39,103.38,103.39,42720198.0
2006-11-14 04:23:00,103.385,103.39,103.38,103.39,52585372.0
2006-11-14 04:24:00,103.38,103.393,103.377,103.382,32269548.0
2006-11-14 04:25:00,103.38,103.388,103.377,103.38,92532242.0
2006-11-14 04:26:00,103.385,103.39,103.377,103.39,66281063.0
2006-11-14 04:27:00,103.39,103.39,103.38,103.38,113809052.0
2006-11-14 04:28:00,103.385,103.388,103.372,103.375,82735879.0
2006-11-14 04:29:00,103.383,103.395,103.375,103.375,48545375.0
2006-11-14 04:30:00,103.375,103.392,103.375,103.38,101928251.0
2006-11-14 04:31:00,103.385,103.405,103.38,103.385,43306809.0
2006-11-14 04:32:00,103.383,103.387,103.375,103.375,44110476.0
2006-11-14 04:33:00,103.375,103.375,103.355,103.365,120498698.0
2006-11-14 04:34:00,103.36,103.379,103.355,103.365,39607866.0
2006-11-14 04:35:00,103.375,103.385,103.365,103.365,65737971.0
2006-11-14 04:36:00,103.375,103.375,103.34,103.34,105553781.0
2006-11-14 04:37:00,103.37,103.383,103.37,103.37,62212270.0
2006-11-14 04:38:00,103.365,103.369,103.345,103.345,25141482.0
2006-11-14 04:39:00,103.345,103.35,103.34,103.345,55847540.0
2006-11-14 04:40:00,103.34,103.355,103.32,103.355,132904306.0
2006-11-14 04:41:00,103.34,103.35,103.305,103.345,70755977.0
2006-11-14 04:42:00,103.34,103.37,103.333,103.37,46493229.0
2006-11-14 04:44:00,103.365,103.375,103.35,103.375,64252974.0
2006-11-14 04:45:00,103.38,103.39,103.36,103.39,84935780.0
2006-11-14 04:46:00,103.368,103.39,103.368,103.383,321811944.0
2006-11-14 04:47:00,103.38,103.395,103.36,103.395,46932896.0
2006-11-14 04:48:00,103.39,103.39,103.385,103.39,10237068.0
2006-11-14 04:49:00,103.382,103.39,103.382,103.385,26907543.0
2006-11-14 04:50:00,103.383,103.417,103.38,103.405,58101006.0
2006-11-14 04:51:00,103.41,103.41,103.385,103.385,108687804.0
2006-11-14 04:52:00,103.385,103.41,103.385,103.41,16153845.0
2006-11-14 04:53:00,103.41,103.41,103.4,103.4,195202510.0
2006-11-14 04:54:00,103.405,103.41,103.4,103.4,50096823.0
2006-11-14 04:55:00,103.405,103.405,103.395,103.395,37584708.0
2006-11-14 04:57:00,103.387,103.39,103.382,103.385,111003284.0
2006-11-14 04:58:00,103.39,103.4,103.37,103.37,20802386.0
2006-11-14 04:59:00,103.37,103.38,103.37,103.38,32710498.0
2006-11-14 05:00:00,103.38,103.38,103.365,103.38,84011481.0
2006-11-14 05:01:00,103.375,103.375,103.33,103.33,30223550.0
2006-11-14 05:02:00,103.345,103.353,103.345,103.345,43837517.0
2006-11-14 05:03:00,103.338,103.36,103.338,103.345,74171005.0
2006-11-14 05:04:00,103.34,103.35,103.335,103.345,91916149.0
2006-11-14 05:06:00,103.345,103.359,103.317,103.34,74588762.0
2006-11-14 05:07:00,103.363,103.363,103.328,103.335,38241819.0
2006-11-14 05:08:00,103.335,103.36,103.335,103.36,217490673.0
2006-11-14 05:09:00,103.352,103.379,103.347,103.365,79381004.0
2006-11-14 05:10:00,103.362,103.365,103.357,103.357,56043904.0
2006-11-14 05:11:00,103.36,103.375,103.36,103.365,51490147.0
2006-11-14 05:12:00,103.36,103.37,103.345,103.37,31619468.0
2006-11-14 05:13:00,103.37,103.37,103.358,103.365,27481951.0
2006-11-14 05:14:00,103.31,103.355,103.31,103.35,56434045.0
2006-11-14 05:15:00,103.355,103.363,103.35,103.36,92435145.0
2006-11-14 05:16:00,103.35,103.36,103.35,103.355,32379746.0
2006-11-14 05:17:00,103.35,103.35,103.337,103.337,72572945.0
2006-11-14 05:18:00,103.335,103.365,103.335,103.34,88452578.0
2006-11-14 05:19:00,103.35,103.35,103.34,103.345,43566696.0
2006-11-14 05:20:00,103.345,103.375,103.335,103.375,78159132.0
2006-11-14 05:21:00,103.36,103.375,103.355,103.365,23370380.0
2006-11-14 05:22:00,103.37,103.37,103.35,103.35,126855254.0
2006-11-14 05:23:00,103.36,103.37,103.36,103.37,18278173.0
2006-11-14 05:24:00,103.357,103.37,103.357,103.362,185733914.0
2006-11-14 05:25:00,103.37,103.37,103.36,103.36,95204732.0
2006-11-14 05:26:00,103.365,103.37,103.36,103.365,46253229.0
2006-11-14 05:27:00,103.37,103.385,103.358,103.385,18186702.0
2006-11-14 05:28:00,103.38,103.388,103.38,103.383,29418724.0
2006-11-14 05:29:00,103.385,103.398,103.38,103.398,46519975.0
2006-11-14 05:30:00,103.405,103.405,103.395,103.395,48727912.0
2006-11-14 05:31:00,103.395,103.405,103.395,103.405,65507416.0
2006-11-14 05:32:00,103.4,103.4,103.388,103.395,64822173.0
2006-11-14 05:34:00,103.4,103.4,103.387,103.4,15535606.0
2006-11-14 05:35:00,103.4,103.4,103.385,103.385,44452989.0
2006-11-14 05:36:00,103.393,103.393,103.385,103.385,15879841.0
2006-11-14 05:37:00,103.382,103.395,103.377,103.377,89995962.0
2006-11-14 05:38:00,103.385,103.392,103.32,103.368,75330543.0
2006-11-14 05:39:00,103.373,103.39,103.372,103.39,95300852.0
2006-11-14 05:40:00,103.395,103.395,103.37,103.375,33031731.0
2006-11-14 05:41:00,103.38,103.38,103.367,103.375,15704351.0
2006-11-14 05:42:00,103.37,103.398,103.37,103.375,37658746.0
2006-11-14 05:43:00,103.375,103.385,103.366,103.37,99964145.0
2006-11-14 05:44:00,103.37,103.392,103.37,103.392,57381404.0
2006-11-14 05:45:00,103.39,103.415,103.385,103.415,99128332.0
2006-11-14 05:46:00,103.412,103.425,103.412,103.42,50301297.0
2006-11-14 05:47:00,103.415,103.428,103.41,103.41,84917945.0
2006-11-14 05:48:00,103.415,103.428,103.395,103.395,128300445.0
2006-11-14 05:49:00,103.403,103.439,103.403,103.435,97200838.0
2006-11-14 05:50:00,103.44,103.44,103.415,103.43,59773082.0
2006-11-14 05:51:00,103.423,103.43,103.42,103.425,119654176.0
2006-11-14 05:52:00,103.422,103.427,103.419,103.42,73762715.0
2006-11-14 05:53:00,103.415,103.43,103.41,103.42,67565548.0
2006-11-14 05:54:00,103.413,103.425,103.411,103.425,23330949.0
2006-11-14 05:55:00,103.43,103.43,103.395,103.395,18903524.0
2006-11-14 05:56:00,103.395,103.4,103.39,103.395,28862295.0
2006-11-14 05:57:00,103.395,103.395,103.389,103.39,26987188.0
2006-11-14 05:58:00,103.39,103.4,103.383,103.4,60045458.0
2006-11-14 05:59:00,103.34,103.405,103.34,103.405,36812008.0
2006-11-14 06:00:00,103.402,103.402,103.377,103.383,62231438.0
2006-11-14 06:01:00,103.38,103.395,103.375,103.395,85066957.0
2006-11-14 06:02:00,103.395,103.412,103.362,103.402,45446556.0
2006-11-14 06:03:00,103.405,103.406,103.39,103.395,69446477.0
2006-11-14 06:04:00,103.39,103.408,103.385,103.385,83501672.0
2006-11-14 06:05:00,103.385,103.4,103.383,103.4,42819407.0
2006-11-14 06:06:00,103.402,103.402,103.382,103.385,62065052.0
2006-11-14 06:07:00,103.385,103.385,103.353,103.353,70644076.0
2006-11-14 06:08:00,103.355,103.385,103.355,103.375,56776679.0
2006-11-14 06:09:00,103.37,103.384,103.365,103.365,80568067.0
2006-11-14 06:10:00,103.368,103.382,103.368,103.382,10630628.0
2006-11-14 06:11:00,103.383,103.383,103.365,103.365,35892283.0
2006-11-14 06:12:00,103.373,103.41,103.373,103.41,55033448.0
2006-11-14 06:13:00,103.415,103.415,103.39,103.39,146736315.0
2006-11-14 06:14:00,103.393,103.415,103.39,103.415,19047111.0
2006-11-14 06:15:00,103.41,103.41,103.375,103.375,49306653.0
2006-11-14 06:16:00,103.38,103.455,103.38,103.418,43474721.0
2006-11-14 06:17:00,103.42,103.423,103.4,103.42,21474072.0
2006-11-14 06:18:00,103.425,103.433,103.38,103.42,95721560.0
2006-11-14 06:19:00,103.42,103.445,103.4,103.427,70120716.0
2006-11-14 06:20:00,103.432,103.45,103.4,103.41,53126248.0
2006-11-14 06:21:00,103.405,103.415,103.4,103.415,41907127.0
2006-11-14 06:22:00,103.395,103.41,103.39,103.4,70822223.0
2006-11-14 06:23:00,103.385,103.4,103.385,103.395,69064859.0
2006-11-14 06:24:00,103.39,103.423,103.383,103.4,181433512.0
2006-11-14 06:25:00,103.408,103.422,103.4,103.4,68427823.0
2006-11-14 06:26:00,103.41,103.411,103.39,103.41,35497538.0
2006-11-14 06:27:00,103.413,103.413,103.403,103.41,127769945.0
2006-11-14 06:30:00,103.402,103.407,103.395,103.395,105068424.0
2006-11-14 06:31:00,103.395,103.422,103.395,103.422,70430493.0
2006-11-14 06:32:00,103.435,103.435,103.42,103.42,43263107.0
2006-11-14 06:33:00,103.423,103.455,103.415,103.455,76412146.0
2006-11-14 06:34:00,103.45,103.475,103.45,103.46,65086019.0
2006-11-14 06:35:00,103.465,103.465,103.408,103.465,90877804.0
2006-11-14 06:36:00,103.47,103.478,103.467,103.475,70775787.0
2006-11-14 06:37:00,103.475,103.477,103.465,103.465,15390705.0
2006-11-14 06:38:00,103.465,103.47,103.46,103.467,34908453.0
2006-11-14 06:39:00,103.465,103.465,103.387,103.45,78148137.0
2006-11-14 06:40:00,103.448,103.459,103.44,103.45,97072207.0
2006-11-14 06:41:00,103.45,103.455,103.446,103.453,35865287.0
2006-11-14 06:42:00,103.45,103.474,103.45,103.45,41621144.0
2006-11-14 06:43:00,103.445,103.47,103.442,103.46,106204099.0
2006-11-14 06:44:00,103.46,103.463,103.399,103.453,108112046.0
2006-11-14 06:45:00,103.455,103.455,103.448,103.453,107407702.0
2006-11-14 06:46:00,103.46,103.465,103.455,103.455,47516073.0
2006-11-14 06:47:00,103.46,103.465,103.445,103.445,32247469.0
2006-11-14 06:48:00,103.46,103.46,103.44,103.44,159120143.0
2006-11-14 06:49:00,103.42,103.437,103.384,103.43,45545549.0
2006-11-14 06:50:00,103.41,103.41,103.37,103.392,56041417.0
2006-11-14 06:51:00,103.377,103.435,103.377,103.435,68971099.0
2006-11-14 06:52:00,103.425,103.425,103.375,103.385,57383783.0
2006-11-14 06:53:00,103.393,103.415,103.393,103.395,73042781.0
2006-11-14 06:54:00,103.41,103.429,103.41,103.425,116221950.0
2006-11-14 06:55:00,103.435,103.435,103.403,103.403,140561395.0
2006-11-14 06:56:00,103.405,103.412,103.382,103.385,112392784.0
2006-11-14 06:57:00,103.395,103.4,103.387,103.395,13764031.0
2006-11-14 06:58:00,103.38,103.39,103.38,103.383,109633026.0
2006-11-14 06:59:00,103.383,103.407,103.375,103.382,59163936.0
2006-11-14 07:00:00,103.365,103.403,103.365,103.395,63195323.0
2006-11-14 07:01:00,103.39,103.421,103.374,103.42,80900577.0
2006-11-14 07:02:00,103.42,103.429,103.41,103.425,96718626.0
2006-11-14 07:03:00,103.43,103.435,103.42,103.43,164458519.0
2006-11-14 07:05:00,103.43,103.43,103.42,103.425,106379845.0
2006-11-14 07:06:00,103.43,103.43,103.41,103.415,111583171.0
2006-11-14 07:07:00,103.407,103.428,103.407,103.425,181768256.0
2006-11-14 07:08:00,103.425,103.425,103.41,103.41,177954825.0
2006-11-14 07:09:00,103.405,103.418,103.395,103.395,223863678.0
2006-11-14 07:10:00,103.4,103.4,103.378,103.39,110318517.0
2006-11-14 07:11:00,103.385,103.4,103.385,103.4,98020731.0
2006-11-14 07:12:00,103.415,103.415,103.394,103.41,15047370.0
2006-11-14 07:13:00,103.4,103.435,103.378,103.435,159193288.0
2006-11-14 07:14:00,103.43,103.43,103.412,103.412,37963649.0
2006-11-14 07:16:00,103.41,103.42,103.408,103.415,194946838.0
2006-11-14 07:17:00,103.415,103.425,103.407,103.415,97722760.0
2006-11-14 07:19:00,103.433,103.44,103.43,103.435,40290107.0
2006-11-14 07:20:00,103.432,103.46,103.418,103.435,31754323.0
2006-11-14 07:21:00,103.435,103.436,103.407,103.42,35186970.0
2006-11-14 07:22:00,103.435,103.44,103.41,103.43,27404821.0
2006-11-14 07:23:00,103.422,103.422,103.399,103.399,64982014.0
2006-11-14 07:24:00,103.402,103.415,103.385,103.415,32265018.0
2006-11-14 07:25:00,103.405,103.41,103.398,103.405,32125100.0
2006-11-14 07:26:00,103.405,103.405,103.4,103.4,27418902.0
2006-11-14 07:27:00,103.412,103.412,103.398,103.405,178188764.0
2006-11-14 07:28:00,103.4,103.41,103.395,103.395,33069434.0
2006-11-14 07:30:00,103.385,103.395,103.378,103.38,52718071.0
2006-11-14 07:31:00,103.38,103.395,103.38,103.395,198976211.0
2006-11-14 07:32:00,103.41,103.415,103.4,103.4,94589731.0
2006-11-14 07:33:00,103.405,103.423,103.401,103.42,49784617.0
2006-11-14 07:34:00,103.415,103.416,103.41,103.41,47263773.0
2006-11-14 07:35:00,103.415,103.43,103.408,103.43,84910179.0
2006-11-14 07:37:00,103.42,103.43,103.417,103.417,46052444.0
2006-11-14 07:38:00,103.425,103.426,103.398,103.42,67829219.0
2006-11-14 07:39:00,103.415,103.422,103.402,103.405,49534269.0
2006-11-14 07:40:00,103.4,103.415,103.397,103.415,75482237.0
2006-11-14 07:42:00,103.415,103.44,103.405,103.44,93549599.0
2006-11-14 07:44:00,103.435,103.45,103.427,103.45,38827144.0
2006-11-14 07:45:00,103.44,103.449,103.438,103.44,161215660.0
2006-11-14 07:47:00,103.43,103.445,103.43,103.44,57389993.0
2006-11-14 07:48:00,103.43,103.45,103.43,103.437,52340074.0
2006-11-14 07:49:00,103.437,103.46,103.437,103.44,37679248.0
2006-11-14 07:50:00,103.425,103.45,103.425,103.45,41216617.0
2006-11-14 07:51:00,103.455,103.46,103.453,103.46,53005028.0
2006-11-14 07:52:00,103.453,103.457,103.44,103.455,30040082.0
2006-11-14 07:53:00,103.45,103.464,103.443,103.45,8164036.0
2006-11-14 07:54:00,103.46,103.46,103.435,103.46,178968714.0
2006-11-14 07:55:00,103.455,103.455,103.42,103.455,42870914.0
2006-11-14 07:56:00,103.44,103.45,103.43,103.44,53643727.0
2006-11-14 07:57:00,103.45,103.45,103.41,103.425,97068777.0
2006-11-14 07:58:00,103.425,103.428,103.403,103.413,233623568.0
2006-11-14 07:59:00,103.415,103.415,103.4,103.4,42969443.0
2006-11-14 08:00:00,103.415,103.42,103.41,103.415,94391899.0
2006-11-14 08:01:00,103.413,103.417,103.405,103.41,102132031.0
2006-11-14 08:02:00,103.415,103.415,103.385,103.385,91646102.0
2006-11-14 08:03:00,103.4,103.42,103.4,103.42,65602378.0
2006-11-14 08:04:00,103.412,103.412,103.385,103.41,40278583.0
2006-11-14 08:05:00,103.42,103.42,103.402,103.41,67182575.0
2006-11-14 08:06:00,103.405,103.41,103.363,103.405,80994831.0
2006-11-14 08:07:00,103.41,103.435,103.41,103.435,78544284.0
2006-11-14 08:08:00,103.435,103.438,103.423,103.425,88007183.0
2006-11-14 08:09:00,103.425,103.43,103.423,103.425,25097258.0
2006-11-14 08:10:00,103.425,103.43,103.415,103.43,134862309.0
2006-11-14 08:11:00,103.423,103.423,103.335,103.335,68633561.0
2006-11-14 08:12:00,103.365,103.391,103.365,103.385,99641783.0
2006-11-14 08:13:00,103.38,103.38,103.368,103.38,63486243.0
2006-11-14 08:14:00,103.37,103.385,103.37,103.385,128518991.0
2006-11-14 08:15:00,103.383,103.383,103.363,103.363,32926753.0
2006-11-14 08:16:00,103.362,103.39,103.362,103.38,94092821.0
2006-11-14 08:17:00,103.38,103.405,103.38,103.405,64522962.0
2006-11-14 08:18:00,103.407,103.41,103.4,103.405,64989740.0
2006-11-14 08:19:00,103.41,103.415,103.385,103.415,49270160.0
2006-11-14 08:20:00,103.405,103.41,103.385,103.385,93702392.0
2006-11-14 08:21:00,103.385,103.415,103.385,103.415,26885105.0
2006-11-14 08:22:00,103.407,103.41,103.407,103.41,18813958.0
2006-11-14 08:23:00,103.4,103.424,103.4,103.413,99253490.0
2006-11-14 08:24:00,103.412,103.429,103.405,103.405,57438572.0
2006-11-14 08:25:00,103.405,103.415,103.405,103.41,26145378.0
2006-11-14 08:26:00,103.4,103.415,103.4,103.415,101759411.0
2006-11-14 08:27:00,103.41,103.415,103.39,103.415,148704004.0
2006-11-14 08:28:00,103.425,103.425,103.405,103.407,149551539.0
2006-11-14 08:29:00,103.417,103.425,103.407,103.41,29676676.0
2006-11-14 08:30:00,103.412,103.423,103.408,103.408,94139837.0
2006-11-14 08:31:00,103.413,103.42,103.39,103.42,97745748.0
2006-11-14 08:32:00,103.41,103.42,103.395,103.42,78286220.0
2006-11-14 08:33:00,103.407,103.43,103.407,103.415,119073521.0
2006-11-14 08:34:00,103.415,103.42,103.41,103.413,122223081.0
2006-11-14 08:35:00,103.42,103.425,103.39,103.405,48545081.0
2006-11-14 08:36:00,103.405,103.405,103.393,103.393,28191914.0
2006-11-14 08:37:00,103.395,103.412,103.385,103.407,81267043.0
2006-11-14 08:38:00,103.405,103.408,103.4,103.405,181217312.0
2006-11-14 08:39:00,103.395,103.405,103.375,103.405,115317529.0
2006-11-14 08:40:00,103.41,103.425,103.41,103.425,131292115.0
2006-11-14 08:41:00,103.425,103.43,103.42,103.423,51002461.0
2006-11-14 08:42:00,103.41,103.43,103.41,103.43,75427327.0
2006-11-14 08:43:00,103.422,103.445,103.422,103.445,86104894.0
2006-11-14 08:44:00,103.45,103.45,103.425,103.425,45609883.0
2006-11-14 08:45:00,103.43,103.438,103.42,103.43,27957891.0
2006-11-14 08:46:00,103.425,103.43,103.42,103.42,188505124.0
2006-11-14 08:47:00,103.425,103.435,103.42,103.425,134332822.0
2006-11-14 08:48:00,103.43,103.43,103.41,103.425,60173938.0
2006-11-14 08:49:00,103.43,103.43,103.42,103.43,38193385.0
2006-11-14 08:50:00,103.423,103.423,103.362,103.39,81633800.0
2006-11-14 08:51:00,103.39,103.39,103.355,103.375,45134494.0
2006-11-14 08:52:00,103.375,103.41,103.374,103.39,75376380.0
2006-11-14 08:53:00,103.383,103.4,103.37,103.4,32703943.0
2006-11-14 08:54:00,103.4,103.4,103.375,103.375,29882347.0
2006-11-14 08:55:00,103.372,103.39,103.312,103.352,78213514.0
2006-11-14 08:56:00,103.355,103.42,103.355,103.42,123079366.0
2006-11-14 08:57:00,103.375,103.445,103.375,103.445,24001875.0
2006-11-14 08:58:00,103.44,103.44,103.39,103.39,81083927.0
2006-11-14 08:59:00,103.395,103.41,103.389,103.39,94692137.0
2006-11-14 09:00:00,103.385,103.41,103.385,103.41,31620472.0
2006-11-14 09:01:00,103.405,103.405,103.37,103.37,70312349.0
2006-11-14 09:02:00,103.36,103.386,103.36,103.36,67843509.0
2006-11-14 09:03:00,103.355,103.38,103.33,103.36,25813548.0
2006-11-14 09:04:00,103.348,103.385,103.335,103.345,78805831.0
2006-11-14 09:05:00,103.38,103.39,103.355,103.373,38734561.0
2006-11-14 09:06:00,103.375,103.4,103.35,103.35,75615678.0
2006-11-14 09:07:00,103.345,103.39,103.315,103.315,54195782.0
2006-11-14 09:08:00,103.32,103.362,103.32,103.362,82846698.0
2006-11-14 09:09:00,103.365,103.365,103.295,103.35,130118140.0
2006-11-14 09:10:00,103.345,103.345,103.292,103.33,70430556.0
2006-11-14 09:11:00,103.325,103.338,103.288,103.325,93008218.0
2006-11-14 09:12:00,103.325,103.327,103.295,103.295,68658907.0
2006-11-14 09:13:00,103.29,103.315,103.257,103.257,71206984.0
2006-11-14 09:14:00,103.268,103.3,103.268,103.3,85396598.0
2006-11-14 09:15:00,103.287,103.325,103.287,103.31,10866111.0
2006-11-14 09:16:00,103.3,103.315,103.272,103.285,92036568.0
2006-11-14 09:17:00,103.29,103.32,103.26,103.3,30476771.0
2006-11-14 09:18:00,103.317,103.317,103.278,103.31,43756760.0
2006-11-14 09:19:00,103.303,103.33,103.303,103.33,56643542.0
2006-11-14 09:20:00,103.322,103.331,103.293,103.32,95691602.0
2006-11-14 09:21:00,103.31,103.31,103.25,103.28,100383947.0
2006-11-14 09:22:00,103.26,103.27,103.24,103.26,155804137.0
2006-11-14 09:23:00,103.26,103.265,103.245,103.26,44975959.0
2006-11-14 09:24:00,103.255,103.265,103.248,103.248,24542894.0
2006-11-14 09:25:00,103.265,103.292,103.26,103.283,32579979.0
2006-11-14 09:26:00,103.27,103.27,103.237,103.255,86278155.0
2006-11-14 09:27:00,103.27,103.272,103.22,103.272,42085956.0
2006-11-14 09:28:00,103.267,103.31,103.267,103.293,129794138.0
2006-11-14 09:29:00,103.295,103.31,103.285,103.31,56568397.0
2006-11-14 09:30:00,103.303,103.317,103.291,103.31,62582800.0
2006-11-14 09:31:00,103.32,103.33,103.283,103.283,91009005.0
2006-11-14 09:32:00,103.29,103.305,103.28,103.28,49759650.0
2006-11-14 09:33:00,103.275,103.291,103.27,103.27,75409629.0
2006-11-14 09:34:00,103.278,103.278,103.245,103.27,48555371.0
2006-11-14 09:35:00,103.24,103.269,103.24,103.265,55389252.0
2006-11-14 09:36:00,103.265,103.265,103.225,103.225,65020605.0
2006-11-14 09:37:00,103.23,103.265,103.23,103.235,15491131.0
2006-11-14 09:38:00,103.23,103.27,103.21,103.21,8347595.0
2006-11-14 09:39:00,103.2,103.26,103.2,103.235,23694598.0
2006-11-14 09:40:00,103.235,103.237,103.183,103.218,93142850.0
2006-11-14 09:41:00,103.225,103.25,103.223,103.245,137720643.0
2006-11-14 09:42:00,103.25,103.275,103.225,103.225,97455585.0
2006-11-14 09:43:00,103.22,103.282,103.22,103.257,44427128.0
2006-11-14 09:44:00,103.265,103.288,103.265,103.288,35434622.0
2006-11-14 09:45:00,103.287,103.302,103.275,103.285,80057053.0
2006-11-14 09:46:00,103.295,103.305,103.27,103.27,106608884.0
2006-11-14 09:47:00,103.275,103.275,103.254,103.255,100177033.0
2006-11-14 09:48:00,103.247,103.27,103.247,103.27,152794959.0
2006-11-14 09:49:00,103.265,103.293,103.265,103.28,46409484.0
2006-11-14 09:50:00,103.29,103.29,103.25,103.275,40322853.0
2006-11-14 09:51:00,103.26,103.295,103.26,103.282,78175464.0
2006-11-14 09:52:00,103.28,103.29,103.28,103.29,170517628.0
2006-11-14 09:53:00,103.285,103.288,103.26,103.26,66941014.0
2006-11-14 09:54:00,103.258,103.28,103.25,103.28,150419160.0
2006-11-14 09:55:00,103.288,103.295,103.24,103.24,70710089.0
2006-11-14 09:56:00,103.245,103.282,103.245,103.282,218806150.0
2006-11-14 09:57:00,103.275,103.3,103.275,103.3,15599776.0
2006-11-14 09:58:00,103.292,103.315,103.248,103.315,47681068.0
2006-11-14 09:59:00,103.303,103.315,103.283,103.305,82380655.0
2006-11-14 10:00:00,103.31,103.315,103.28,103.3,42243804.0
2006-11-14 10:01:00,103.305,103.305,103.278,103.3,73814631.0
2006-11-14 10:02:00,103.3,103.315,103.24,103.3,125277600.0
2006-11-14 10:03:00,103.295,103.298,103.282,103.282,161371180.0
2006-11-14 10:04:00,103.285,103.305,103.285,103.305,65085933.0
2006-11-14 10:05:00,103.308,103.32,103.298,103.305,40027405.0
2006-11-14 10:06:00,103.31,103.32,103.3,103.32,71895494.0
2006-11-14 10:07:00,103.315,103.324,103.295,103.295,77790178.0
2006-11-14 10:08:00,103.303,103.315,103.297,103.315,83196729.0
2006-11-14 10:09:00,103.31,103.323,103.31,103.315,45283330.0
2006-11-14 10:10:00,103.307,103.325,103.295,103.32,32242334.0
2006-11-14 10:11:00,103.31,103.34,103.3,103.34,76434367.0
2006-11-14 10:12:00,103.34,103.35,103.33,103.33,21612670.0
2006-11-14 10:13:00,103.322,103.335,103.322,103.325,58958662.0
2006-11-14 10:14:00,103.335,103.385,103.315,103.385,110208740.0
2006-11-14 10:15:00,103.37,103.4,103.368,103.38,101425484.0
2006-11-14 10:16:00,103.38,103.39,103.38,103.39,45129561.0
2006-11-14 10:17:00,103.395,103.422,103.385,103.41,40149802.0
2006-11-14 10:18:00,103.41,103.42,103.4,103.4,14458329.0
2006-11-14 10:19:00,103.4,103.42,103.4,103.4,28884283.0
2006-11-14 10:20:00,103.397,103.425,103.385,103.425,50964538.0
2006-11-14 10:21:00,103.425,103.425,103.395,103.402,68530460.0
2006-11-14 10:22:00,103.405,103.452,103.405,103.433,52940749.0
2006-11-14 10:23:00,103.437,103.455,103.4,103.445,69179543.0
2006-11-14 10:24:00,103.45,103.45,103.415,103.42,78824680.0
2006-11-14 10:25:00,103.425,103.5,103.425,103.49,32648621.0
2006-11-14 10:26:00,103.49,103.49,103.48,103.485,53095843.0
2006-11-14 10:27:00,103.482,103.493,103.472,103.483,127026220.0
2006-11-14 10:28:00,103.485,103.497,103.47,103.477,26011042.0
2006-11-14 10:29:00,103.48,103.505,103.48,103.485,54660485.0
2006-11-14 10:30:00,103.485,103.492,103.455,103.475,16341462.0
2006-11-14 10:31:00,103.48,103.48,103.453,103.47,100271410.0
2006-11-14 10:32:00,103.48,103.48,103.467,103.467,18598206.0
2006-11-14 10:33:00,103.465,103.47,103.462,103.465,45899160.0
2006-11-14 10:34:00,103.463,103.471,103.437,103.47,60842819.0
2006-11-14 10:35:00,103.465,103.465,103.425,103.45,91932771.0
2006-11-14 10:36:00,103.45,103.47,103.45,103.455,46607279.0
2006-11-14 10:37:00,103.45,103.456,103.435,103.435,98966544.0
2006-11-14 10:38:00,103.44,103.455,103.407,103.455,74989041.0
2006-11-14 10:39:00,103.465,103.49,103.45,103.49,224938343.0
2006-11-14 10:40:00,103.49,103.49,103.477,103.48,80387763.0
2006-11-14 10:41:00,103.49,103.49,103.473,103.49,60059696.0
2006-11-14 10:42:00,103.485,103.497,103.465,103.465,90549421.0
2006-11-14 10:43:00,103.47,103.47,103.415,103.465,60367394.0
2006-11-14 10:44:00,103.47,103.49,103.44,103.45,28657054.0
2006-11-14 10:45:00,103.465,103.503,103.445,103.495,96402347.0
2006-11-14 10:46:00,103.48,103.5,103.465,103.5,101500750.0
2006-11-14 10:47:00,103.51,103.515,103.48,103.48,87613743.0
2006-11-14 10:48:00,103.475,103.52,103.475,103.52,39107054.0
2006-11-14 10:49:00,103.53,103.53,103.5,103.5,46301659.0
2006-11-14 10:50:00,103.495,103.555,103.49,103.555,48373442.0
2006-11-14 10:51:00,103.54,103.55,103.505,103.53,154305049.0
2006-11-14 10:52:00,103.515,103.552,103.515,103.515,24442114.0
2006-11-14 10:53:00,103.515,103.53,103.49,103.53,28953451.0
2006-11-14 10:54:00,103.53,103.53,103.458,103.458,53420369.0
2006-11-14 10:55:00,103.52,103.52,103.458,103.49,57780657.0
2006-11-14 10:56:00,103.482,103.518,103.475,103.497,88774286.0
2006-11-14 10:57:00,103.49,103.59,103.49,103.565,100812927.0
2006-11-14 10:58:00,103.575,103.61,103.555,103.61,19172024.0
2006-11-14 10:59:00,103.58,103.595,103.539,103.57,29178337.0
2006-11-14 11:00:00,103.53,103.573,103.523,103.565,55779430.0
2006-11-14 11:01:00,103.56,103.562,103.512,103.56,100292119.0
2006-11-14 11:02:00,103.56,103.56,103.52,103.545,76206835.0
2006-11-14 11:03:00,103.55,103.57,103.515,103.57,63846927.0
2006-11-14 11:04:00,103.565,103.58,103.54,103.58,51120640.0
2006-11-14 11:05:00,103.58,103.582,103.553,103.555,169495265.0
2006-11-14 11:06:00,103.552,103.553,103.54,103.54,44979721.0
2006-11-14 11:07:00,103.545,103.55,103.52,103.55,71482499.0
2006-11-14 11:08:00,103.545,103.605,103.54,103.605,32708106.0
2006-11-14 11:09:00,103.575,103.62,103.57,103.595,66921543.0
2006-11-14 11:10:00,103.605,103.635,103.593,103.635,95977933.0
2006-11-14 11:11:00,103.628,103.65,103.607,103.625,49645796.0
2006-11-14 11:12:00,103.63,103.63,103.59,103.607,45328912.0
2006-11-14 11:13:00,103.61,103.615,103.57,103.59,31279473.0
2006-11-14 11:14:00,103.583,103.595,103.557,103.58,140070413.0
2006-11-14 11:15:00,103.57,103.59,103.533,103.533,70055436.0
2006-11-14 11:16:00,103.54,103.57,103.54,103.555,26028162.0
2006-11-14 11:17:00,103.555,103.575,103.555,103.557,35787190.0
2006-11-14 11:18:00,103.55,103.59,103.55,103.575,95028371.0
2006-11-14 11:19:00,103.565,103.575,103.51,103.51,186738311.0
2006-11-14 11:20:00,103.52,103.57,103.52,103.563,122529566.0
2006-11-14 11:21:00,103.55,103.567,103.532,103.55,121580568.0
2006-11-14 11:22:00,103.55,103.563,103.523,103.523,62314986.0
2006-11-14 11:23:00,103.525,103.54,103.525,103.525,13657699.0
2006-11-14 11:24:00,103.52,103.535,103.491,103.535,100533668.0
2006-11-14 11:25:00,103.533,103.545,103.445,103.445,72547602.0
2006-11-14 11:26:00,103.485,103.485,103.41,103.438,92167458.0
2006-11-14 11:27:00,103.44,103.44,103.365,103.365,45324351.0
2006-11-14 11:28:00,103.385,103.385,103.3,103.34,197105373.0
2006-11-14 11:29:00,103.33,103.352,103.33,103.33,100043650.0
2006-11-14 11:30:00,103.335,103.375,103.335,103.365,36963051.0
2006-11-14 11:31:00,103.37,103.405,103.35,103.375,34883125.0
2006-11-14 11:32:00,103.385,103.397,103.352,103.37,42469631.0
2006-11-14 11:33:00,103.365,103.375,103.34,103.375,108411037.0
2006-11-14 11:34:00,103.375,103.385,103.36,103.385,121426417.0
2006-11-14 11:35:00,103.385,103.39,103.34,103.37,80492589.0
2006-11-14 11:36:00,103.365,103.387,103.346,103.378,106069677.0
2006-11-14 11:37:00,103.395,103.399,103.362,103.39,69910188.0
2006-11-14 11:38:00,103.4,103.4,103.35,103.35,36115117.0
2006-11-14 11:39:00,103.35,103.373,103.314,103.37,46030165.0
2006-11-14 11:40:00,103.365,103.44,103.365,103.44,74809722.0
2006-11-14 11:41:00,103.425,103.45,103.418,103.418,73859364.0
2006-11-14 11:42:00,103.435,103.46,103.391,103.425,47438274.0
2006-11-14 11:43:00,103.425,103.455,103.415,103.44,82230263.0
2006-11-14 11:44:00,103.445,103.46,103.413,103.46,56470998.0
2006-11-14 11:45:00,103.465,103.51,103.465,103.48,39083540.0
2006-11-14 11:46:00,103.48,103.48,103.413,103.43,99614059.0
2006-11-14 11:47:00,103.425,103.46,103.415,103.425,70864187.0
2006-11-14 11:48:00,103.435,103.445,103.41,103.41,31275517.0
2006-11-14 11:49:00,103.42,103.428,103.415,103.415,116982325.0
2006-11-14 11:50:00,103.412,103.43,103.411,103.43,78352124.0
2006-11-14 11:51:00,103.425,103.427,103.415,103.425,97152704.0
2006-11-14 11:52:00,103.435,103.435,103.394,103.395,67092756.0
2006-11-14 11:53:00,103.395,103.425,103.375,103.375,75011216.0
2006-11-14 11:54:00,103.38,103.39,103.36,103.36,73105223.0
2006-11-14 11:55:00,103.362,103.395,103.34,103.34,44407442.0
2006-11-14 11:56:00,103.343,103.355,103.325,103.335,23480182.0
2006-11-14 11:57:00,103.345,103.36,103.317,103.317,110179661.0
2006-11-14 11:58:00,103.32,103.375,103.31,103.33,40080976.0
2006-11-14 11:59:00,103.32,103.32,103.255,103.29,106507098.0
2006-11-14 12:00:00,103.283,103.371,103.24,103.37,68882236.0
2006-11-14 12:01:00,103.365,103.365,103.32,103.32,87535672.0
2006-11-14 12:02:00,103.32,103.355,103.29,103.33,30185115.0
2006-11-14 12:03:00,103.323,103.345,103.3,103.31,133756320.0
2006-11-14 12:04:00,103.312,103.312,103.262,103.295,176393794.0
2006-11-14 12:05:00,103.31,103.34,103.288,103.34,97334863.0
2006-11-14 12:06:00,103.327,103.327,103.275,103.275,49976942.0
2006-11-14 12:07:00,103.297,103.315,103.27,103.29,96084514.0
2006-11-14 12:08:00,103.28,103.335,103.275,103.315,65014981.0
2006-11-14 12:09:00,103.32,103.32,103.265,103.265,40275753.0
2006-11-14 12:10:00,103.293,103.335,103.285,103.31,93312292.0
2006-11-14 12:11:00,103.308,103.328,103.29,103.29,45076677.0
2006-11-14 12:12:00,103.28,103.315,103.275,103.275,70212409.0
2006-11-14 12:13:00,103.275,103.31,103.25,103.27,62365537.0
2006-11-14 12:14:00,103.275,103.37,103.275,103.3,111877735.0
2006-11-14 12:15:00,103.287,103.35,103.255,103.255,74609696.0
2006-11-14 12:16:00,103.255,103.32,103.255,103.32,69757376.0
2006-11-14 12:17:00,103.32,103.32,103.28,103.31,44016845.0
2006-11-14 12:18:00,103.335,103.335,103.26,103.31,92504855.0
2006-11-14 12:19:00,103.315,103.34,103.29,103.29,122841009.0
2006-11-14 12:20:00,103.3,103.34,103.28,103.313,100001230.0
2006-11-14 12:21:00,103.31,103.348,103.29,103.34,53854677.0
2006-11-14 12:22:00,103.35,103.35,103.255,103.255,43248056.0
2006-11-14 12:23:00,103.295,103.34,103.275,103.305,39101307.0
2006-11-14 12:24:00,103.33,103.345,103.3,103.315,94156829.0
2006-11-14 12:25:00,103.32,103.363,103.313,103.313,161140681.0
2006-11-14 12:26:00,103.317,103.35,103.305,103.32,121602231.0
2006-11-14 12:27:00,103.31,103.315,103.303,103.303,23341129.0
2006-11-14 12:28:00,103.305,103.33,103.3,103.3,52749384.0
2006-11-14 12:29:00,103.33,103.33,103.29,103.312,52852776.0
2006-11-14 12:30:00,103.35,103.36,103.325,103.36,20846574.0
2006-11-14 12:31:00,103.355,103.355,103.305,103.325,63083243.0
2006-11-14 12:32:00,103.337,103.365,103.325,103.325,164482971.0
2006-11-14 12:33:00,103.33,103.37,103.308,103.36,151259416.0
2006-11-14 12:34:00,103.365,103.385,103.315,103.33,83056664.0
2006-11-14 12:35:00,103.335,103.405,103.335,103.363,92448445.0
2006-11-14 12:36:00,103.357,103.37,103.323,103.36,124693187.0
2006-11-14 12:37:00,103.335,103.374,103.335,103.362,31973604.0
2006-11-14 12:38:00,103.36,103.375,103.345,103.365,85974024.0
2006-11-14 12:39:00,103.36,103.367,103.34,103.36,65384577.0
2006-11-14 12:40:00,103.355,103.37,103.345,103.345,72359821.0
2006-11-14 12:41:00,103.33,103.371,103.33,103.365,66088801.0
2006-11-14 12:42:00,103.37,103.37,103.335,103.365,57758321.0
2006-11-14 12:43:00,103.365,103.41,103.36,103.41,27426993.0
2006-11-14 12:44:00,103.42,103.455,103.4,103.455,116254871.0
2006-11-14 12:45:00,103.465,103.465,103.427,103.443,75724169.0
2006-11-14 12:46:00,103.435,103.455,103.395,103.4,74512798.0
2006-11-14 12:47:00,103.395,103.425,103.39,103.415,134757647.0
2006-11-14 12:48:00,103.41,103.44,103.395,103.405,73434391.0
2006-11-14 12:49:00,103.405,103.425,103.358,103.39,311784307.0
2006-11-14 12:50:00,103.39,103.427,103.39,103.39,100343185.0
2006-11-14 12:51:00,103.395,103.4,103.39,103.39,240834217.0
2006-11-14 12:52:00,103.398,103.398,103.39,103.395,35161352.0
2006-11-14 12:53:00,103.387,103.415,103.37,103.415,81934255.0
2006-11-14 12:54:00,103.397,103.44,103.397,103.425,111391507.0
2006-11-14 12:55:00,103.415,103.445,103.39,103.417,73915581.0
2006-11-14 12:56:00,103.415,103.415,103.407,103.415,31887259.0
2006-11-14 12:57:00,103.42,103.435,103.415,103.415,47868808.0
2006-11-14 12:58:00,103.42,103.42,103.408,103.42,26284637.0
2006-11-14 12:59:00,103.42,103.446,103.42,103.443,90607560.0
2006-11-14 13:00:00,103.43,103.455,103.404,103.455,27797962.0
2006-11-14 13:01:00,103.45,103.45,103.4,103.415,75467615.0
2006-11-14 13:02:00,103.43,103.46,103.415,103.437,139805924.0
2006-11-14 13:03:00,103.415,103.452,103.415,103.44,28112674.0
2006-11-14 13:04:00,103.44,103.44,103.41,103.43,15656885.0
2006-11-14 13:05:00,103.425,103.425,103.397,103.42,82757887.0
2006-11-14 13:06:00,103.413,103.42,103.395,103.42,70567845.0
2006-11-14 13:07:00,103.425,103.44,103.415,103.415,84504916.0
2006-11-14 13:08:00,103.415,103.415,103.405,103.41,185828627.0
2006-11-14 13:10:00,103.43,103.45,103.4,103.43,75327000.0
2006-11-14 13:11:00,103.42,103.45,103.42,103.435,87178383.0
2006-11-14 13:12:00,103.438,103.46,103.437,103.46,70477041.0
2006-11-14 13:13:00,103.455,103.46,103.438,103.46,63744690.0
2006-11-14 13:14:00,103.455,103.455,103.43,103.43,136868281.0
2006-11-14 13:15:00,103.42,103.436,103.42,103.425,107421734.0
2006-11-14 13:16:00,103.43,103.435,103.415,103.42,93795946.0
2006-11-14 13:17:00,103.425,103.443,103.425,103.433,75497730.0
2006-11-14 13:18:00,103.44,103.44,103.42,103.42,47285101.0
2006-11-14 13:19:00,103.425,103.445,103.413,103.413,66402496.0
2006-11-14 13:20:00,103.415,103.422,103.385,103.395,38010135.0
2006-11-14 13:21:00,103.395,103.395,103.355,103.355,67429887.0
2006-11-14 13:22:00,103.35,103.36,103.33,103.345,47158289.0
2006-11-14 13:23:00,103.325,103.377,103.325,103.345,34450968.0
2006-11-14 13:24:00,103.35,103.35,103.336,103.343,34654467.0
2006-11-14 13:25:00,103.34,103.355,103.335,103.35,48681906.0
2006-11-14 13:26:00,103.35,103.355,103.325,103.345,95412411.0
2006-11-14 13:27:00,103.345,103.35,103.34,103.348,101212029.0
2006-11-14 13:28:00,103.35,103.35,103.333,103.34,21835791.0
2006-11-14 13:29:00,103.33,103.345,103.3,103.3,208052666.0
2006-11-14 13:30:00,103.305,103.35,103.305,103.35,23287938.0
2006-11-14 13:31:00,103.33,103.348,103.315,103.34,87444174.0
2006-11-14 13:32:00,103.34,103.34,103.315,103.315,23371075.0
2006-11-14 13:33:00,103.29,103.347,103.27,103.325,202815383.0
2006-11-14 13:34:00,103.332,103.336,103.284,103.322,37963665.0
2006-11-14 13:35:00,103.335,103.341,103.285,103.285,107100908.0
2006-11-14 13:36:00,103.3,103.32,103.275,103.295,46346931.0
2006-11-14 13:37:00,103.29,103.29,103.245,103.245,41270692.0
2006-11-14 13:38:00,103.235,103.276,103.225,103.225,61714012.0
2006-11-14 13:39:00,103.265,103.28,103.253,103.28,80368553.0
2006-11-14 13:40:00,103.283,103.283,103.242,103.242,88468433.0
2006-11-14 13:41:00,103.257,103.257,103.235,103.235,179753393.0
2006-11-14 13:42:00,103.235,103.252,103.225,103.252,82834792.0
2006-11-14 13:43:00,103.253,103.275,103.249,103.25,80070289.0
2006-11-14 13:44:00,103.255,103.263,103.241,103.263,99392306.0
2006-11-14 13:45:00,103.265,103.3,103.265,103.28,86766473.0
2006-11-14 13:46:00,103.27,103.277,103.258,103.258,68816193.0
2006-11-14 13:47:00,103.27,103.28,103.245,103.275,83045524.0
2006-11-14 13:48:00,103.273,103.29,103.255,103.255,92478572.0
2006-11-14 13:49:00,103.25,103.25,103.225,103.24,84037550.0
2006-11-14 13:50:00,103.242,103.288,103.242,103.275,77019648.0
2006-11-14 13:51:00,103.277,103.29,103.263,103.29,51875234.0
2006-11-14 13:52:00,103.285,103.305,103.269,103.273,22475157.0
2006-11-14 13:53:00,103.27,103.295,103.238,103.27,393124736.0
2006-11-14 13:54:00,103.265,103.275,103.265,103.27,133354615.0
2006-11-14 13:55:00,103.275,103.306,103.275,103.28,138218836.0
2006-11-14 13:56:00,103.3,103.3,103.269,103.27,88270114.0
2006-11-14 13:57:00,103.265,103.288,103.255,103.27,33493884.0
2006-11-14 13:58:00,103.265,103.265,103.25,103.255,37370976.0
2006-11-14 13:59:00,103.258,103.258,103.23,103.24,128133063.0
2006-11-14 14:00:00,103.24,103.27,103.24,103.24,107530533.0
2006-11-14 14:01:00,103.235,103.275,103.235,103.255,67020314.0
2006-11-14 14:02:00,103.255,103.275,103.255,103.26,109028773.0
2006-11-14 14:03:00,103.26,103.282,103.235,103.252,117040897.0
2006-11-14 14:04:00,103.26,103.268,103.232,103.245,95959346.0
2006-11-14 14:05:00,103.265,103.27,103.245,103.245,41664346.0
2006-11-14 14:06:00,103.25,103.251,103.238,103.25,18373342.0
2006-11-14 14:07:00,103.243,103.25,103.205,103.24,126071598.0
2006-11-14 14:08:00,103.24,103.263,103.239,103.24,98657871.0
2006-11-14 14:09:00,103.248,103.248,103.229,103.237,94307768.0
2006-11-14 14:10:00,103.225,103.245,103.225,103.235,37456657.0
2006-11-14 14:11:00,103.237,103.237,103.229,103.235,54117475.0
2006-11-14 14:12:00,103.24,103.24,103.182,103.21,124034253.0
2006-11-14 14:13:00,103.215,103.238,103.215,103.232,60598538.0
2006-11-14 14:14:00,103.24,103.245,103.233,103.245,72367604.0
2006-11-14 14:15:00,103.245,103.265,103.235,103.235,65604716.0
2006-11-14 14:16:00,103.24,103.26,103.23,103.23,97913991.0
2006-11-14 14:17:00,103.225,103.26,103.225,103.25,109973663.0
2006-11-14 14:18:00,103.26,103.263,103.227,103.26,84363648.0
2006-11-14 14:19:00,103.27,103.27,103.24,103.26,23997814.0
2006-11-14 14:20:00,103.25,103.26,103.24,103.26,77700549.0
2006-11-14 14:21:00,103.255,103.305,103.255,103.265,38383285.0
2006-11-14 14:22:00,103.26,103.29,103.26,103.28,92207687.0
2006-11-14 14:23:00,103.273,103.296,103.273,103.285,52026215.0
2006-11-14 14:24:00,103.283,103.293,103.28,103.293,72845438.0
2006-11-14 14:25:00,103.3,103.3,103.282,103.292,165277787.0
2006-11-14 14:26:00,103.293,103.294,103.29,103.29,37205474.0
2006-11-14 14:27:00,103.295,103.32,103.28,103.32,63277664.0
2006-11-14 14:28:00,103.3,103.31,103.29,103.29,220370718.0
2006-11-14 14:29:00,103.29,103.31,103.262,103.262,247774411.0
2006-11-14 14:30:00,103.26,103.295,103.26,103.26,235043295.0
2006-11-14 14:31:00,103.265,103.268,103.257,103.265,64960814.0
2006-11-14 14:32:00,103.255,103.3,103.255,103.285,79876696.0
2006-11-14 14:33:00,103.275,103.3,103.272,103.29,115918150.0
2006-11-14 14:34:00,103.285,103.322,103.285,103.305,17216471.0
2006-11-14 14:35:00,103.303,103.383,103.303,103.338,52433527.0
2006-11-14 14:36:00,103.335,103.355,103.275,103.295,113407433.0
2006-11-14 14:37:00,103.3,103.345,103.278,103.305,43073150.0
2006-11-14 14:38:00,103.31,103.315,103.275,103.285,65292680.0
2006-11-14 14:39:00,103.275,103.31,103.243,103.31,65252651.0
2006-11-14 14:40:00,103.325,103.33,103.295,103.295,28740899.0
2006-11-14 14:41:00,103.29,103.308,103.285,103.285,42876313.0
2006-11-14 14:42:00,103.29,103.305,103.282,103.282,78306405.0
2006-11-14 14:43:00,103.29,103.32,103.29,103.295,147652655.0
2006-11-14 14:44:00,103.29,103.325,103.282,103.325,94218818.0
2006-11-14 14:45:00,103.325,103.33,103.295,103.33,86484843.0
2006-11-14 14:46:00,103.32,103.334,103.295,103.305,59500104.0
2006-11-14 14:47:00,103.31,103.321,103.29,103.305,74796873.0
2006-11-14 14:48:00,103.31,103.31,103.275,103.285,87890709.0
2006-11-14 14:49:00,103.295,103.295,103.27,103.285,99810810.0
2006-11-14 14:50:00,103.283,103.283,103.26,103.26,71925555.0
2006-11-14 14:51:00,103.253,103.263,103.245,103.263,125904984.0
2006-11-14 14:52:00,103.258,103.285,103.23,103.285,45219304.0
2006-11-14 14:53:00,103.27,103.31,103.26,103.295,64365546.0
2006-11-14 14:54:00,103.293,103.293,103.248,103.255,66001578.0
2006-11-14 14:55:00,103.25,103.292,103.25,103.25,83851829.0
2006-11-14 14:56:00,103.26,103.295,103.26,103.295,93750073.0
2006-11-14 14:57:00,103.3,103.3,103.255,103.29,32027960.0
2006-11-14 14:58:00,103.28,103.316,103.27,103.27,64200914.0
2006-11-14 14:59:00,103.29,103.308,103.29,103.295,51329436.0
2006-11-14 15:00:00,103.295,103.301,103.255,103.265,130569434.0
2006-11-14 15:01:00,103.265,103.3,103.265,103.285,40584780.0
2006-11-14 15:02:00,103.3,103.307,103.235,103.253,80942444.0
2006-11-14 15:03:00,103.255,103.295,103.245,103.295,75461091.0
2006-11-14 15:04:00,103.295,103.305,103.27,103.27,45759434.0
2006-11-14 15:05:00,103.265,103.295,103.265,103.295,35767977.0
2006-11-14 15:06:00,103.3,103.302,103.267,103.275,78972508.0
2006-11-14 15:07:00,103.28,103.285,103.25,103.25,107870945.0
2006-11-14 15:08:00,103.255,103.3,103.227,103.265,139383713.0
2006-11-14 15:09:00,103.265,103.287,103.255,103.275,41165035.0
2006-11-14 15:10:00,103.29,103.3,103.265,103.295,60496199.0
2006-11-14 15:11:00,103.285,103.305,103.244,103.305,31106289.0
2006-11-14 15:12:00,103.31,103.31,103.27,103.27,90596474.0
2006-11-14 15:13:00,103.27,103.293,103.252,103.293,62809118.0
2006-11-14 15:14:00,103.29,103.305,103.28,103.29,45265257.0
2006-11-14 15:15:00,103.293,103.305,103.25,103.27,173330483.0
2006-11-14 15:16:00,103.27,103.31,103.26,103.27,36452542.0
2006-11-14 15:17:00,103.27,103.295,103.24,103.255,77946515.0
2006-11-14 15:18:00,103.258,103.305,103.258,103.305,24225867.0
2006-11-14 15:19:00,103.29,103.295,103.26,103.295,60123927.0
2006-11-14 15:20:00,103.305,103.315,103.28,103.3,178857056.0
2006-11-14 15:21:00,103.285,103.305,103.233,103.26,85465043.0
2006-11-14 15:22:00,103.28,103.31,103.26,103.275,49560679.0
2006-11-14 15:23:00,103.275,103.325,103.26,103.298,25888776.0
2006-11-14 15:24:00,103.275,103.305,103.255,103.255,35760883.0
2006-11-14 15:25:00,103.27,103.315,103.25,103.275,85159184.0
2006-11-14 15:26:00,103.285,103.33,103.285,103.315,15995998.0
2006-11-14 15:27:00,103.31,103.323,103.285,103.315,34313487.0
2006-11-14 15:28:00,103.32,103.32,103.26,103.27,26720694.0
2006-11-14 15:29:00,103.275,103.3,103.2,103.245,120275169.0
2006-11-14 15:30:00,103.23,103.24,103.138,103.165,45423436.0
2006-11-14 15:31:00,103.18,103.215,103.147,103.155,89244804.0
2006-11-14 15:32:00,103.155,103.19,103.135,103.175,90018928.0
2006-11-14 15:33:00,103.167,103.222,103.14,103.155,57530073.0
2006-11-14 15:34:00,103.14,103.21,103.14,103.15,68982696.0
2006-11-14 15:35:00,103.155,103.215,103.13,103.155,39052442.0
2006-11-14 15:36:00,103.175,103.195,103.15,103.175,61079645.0
2006-11-14 15:37:00,103.17,103.208,103.135,103.19,24510237.0
2006-11-14 15:38:00,103.19,103.19,103.13,103.17,66867693.0
2006-11-14 15:39:00,103.173,103.22,103.15,103.183,40078568.0
2006-11-14 15:40:00,103.182,103.182,103.133,103.17,27448245.0
2006-11-14 15:41:00,103.162,103.18,103.119,103.145,21338895.0
2006-11-14 15:42:00,103.18,103.21,103.143,103.18,38668422.0
2006-11-14 15:43:00,103.175,103.195,103.16,103.195,93403564.0
2006-11-14 15:44:00,103.165,103.18,103.13,103.15,112734067.0
2006-11-14 15:45:00,103.17,103.175,103.11,103.16,70307040.0
2006-11-14 15:46:00,103.155,103.17,103.13,103.155,44774933.0
2006-11-14 15:47:00,103.143,103.174,103.123,103.155,73695052.0
2006-11-14 15:48:00,103.16,103.175,103.073,103.145,83098671.0
2006-11-14 15:49:00,103.155,103.155,103.102,103.15,225677457.0
2006-11-14 15:50:00,103.15,103.175,103.035,103.175,65496093.0
2006-11-14 15:51:00,103.175,103.175,103.11,103.168,73585276.0
2006-11-14 15:52:00,103.145,103.195,103.145,103.185,144087843.0
2006-11-14 15:53:00,103.19,103.24,103.155,103.215,63364505.0
2006-11-14 15:54:00,103.205,103.221,103.154,103.22,152860576.0
2006-11-14 15:55:00,103.217,103.23,103.161,103.178,1601552513.0
2006-11-14 15:56:00,103.21,103.253,103.17,103.253,88941589.0
2006-11-14 15:57:00,103.255,103.255,103.16,103.23,188597903.0
2006-11-14 15:58:00,103.225,103.225,103.157,103.195,154398453.0
2006-11-14 15:59:00,103.185,103.245,103.185,103.213,92628861.0
2006-11-14 16:00:00,103.22,103.24,103.187,103.23,175021187.0
2006-11-14 16:01:00,103.215,103.25,103.151,103.225,346239495.0
2006-11-14 16:02:00,103.22,103.29,103.213,103.26,70136128.0
2006-11-14 16:03:00,103.265,103.304,103.23,103.275,183094320.0
2006-11-14 16:04:00,103.27,103.315,103.265,103.3,33674777.0
2006-11-14 16:05:00,103.288,103.36,103.244,103.33,192136183.0
2006-11-14 16:06:00,103.33,103.335,103.237,103.295,565940239.0
2006-11-14 16:07:00,103.3,103.3,103.223,103.25,127953251.0
2006-11-14 16:08:00,103.273,103.287,103.235,103.255,88803953.0
2006-11-14 16:09:00,103.26,103.26,103.04,103.203,70278620.0
2006-11-14 16:10:00,103.21,103.217,103.195,103.202,88523658.0
2006-11-14 16:11:00,103.213,103.235,103.2,103.235,24835255.0
2006-11-14 16:12:00,103.225,103.225,103.19,103.205,45998065.0
2006-11-14 16:13:00,103.21,103.23,103.21,103.23,397040279.0
2006-11-14 16:14:00,103.232,103.26,103.189,103.25,794859742.0
2006-11-14 16:15:00,103.24,103.257,103.203,103.245,90614718.0
2006-11-14 16:16:00,103.24,103.245,103.037,103.245,43597115.0
2006-11-14 16:17:00,103.24,103.253,103.227,103.227,35326869.0
2006-11-14 16:18:00,103.225,103.25,103.215,103.245,130606750.0
2006-11-14 16:19:00,103.255,103.28,103.22,103.25,156746416.0
2006-11-14 16:20:00,103.25,103.27,103.03,103.22,188357937.0
2006-11-14 16:21:00,103.21,103.245,103.185,103.205,50350050.0
2006-11-14 16:22:00,103.205,103.22,103.19,103.22,29911452.0
2006-11-14 16:23:00,103.213,103.235,103.18,103.22,94239494.0
2006-11-14 16:24:00,103.215,103.23,103.185,103.225,50802072.0
2006-11-14 16:25:00,103.205,103.206,103.16,103.195,84860950.0
2006-11-14 16:26:00,103.195,103.215,103.132,103.185,418587501.0
2006-11-14 16:27:00,103.18,103.185,103.155,103.185,95128684.0
2006-11-14 16:28:00,103.195,103.23,103.175,103.21,146543352.0
2006-11-14 16:29:00,103.2,103.205,103.18,103.19,120219478.0
2006-11-14 16:30:00,103.185,103.205,103.167,103.19,46032658.0
2006-11-14 16:31:00,103.18,103.18,103.145,103.168,70733322.0
2006-11-14 16:32:00,103.16,103.17,103.093,103.13,211447281.0
2006-11-14 16:33:00,103.12,103.12,103.093,103.093,116132048.0
2006-11-14 16:34:00,103.095,103.095,102.995,103.075,68497422.0
2006-11-14 16:35:00,103.068,103.113,103.068,103.113,67768096.0
2006-11-14 16:36:00,103.115,103.125,103.098,103.125,322461507.0
2006-11-14 16:37:00,103.08,103.14,103.08,103.105,50216071.0
2006-11-14 16:38:00,103.135,103.175,103.103,103.15,263670599.0
2006-11-14 16:39:00,103.15,103.181,103.14,103.15,71043234.0
2006-11-14 16:40:00,103.18,103.18,103.095,103.108,232143157.0
2006-11-14 16:41:00,103.105,103.17,103.105,103.105,140715394.0
2006-11-14 16:42:00,103.115,103.12,103.078,103.1,246249761.0
2006-11-14 16:43:00,103.105,103.132,103.073,103.115,312490456.0
2006-11-14 16:44:00,103.115,103.13,103.1,103.115,106020436.0
2006-11-14 16:45:00,103.11,103.145,103.082,103.145,244450730.0
2006-11-14 16:46:00,103.145,103.16,103.117,103.117,67185171.0
2006-11-14 16:47:00,103.095,103.14,103.09,103.135,159725594.0
2006-11-14 16:48:00,103.13,103.13,103.113,103.115,46720943.0
2006-11-14 16:49:00,103.12,103.125,103.11,103.12,44031403.0
2006-11-14 16:50:00,103.117,103.117,103.075,103.1,81088484.0
2006-11-14 16:51:00,103.098,103.12,103.055,103.115,311589502.0
2006-11-14 16:52:00,103.115,103.12,103.09,103.12,42466124.0
2006-11-14 16:53:00,103.115,103.115,103.07,103.085,272790411.0
2006-11-14 16:54:00,103.085,103.115,103.065,103.11,124813148.0
2006-11-14 16:55:00,103.09,103.09,103.045,103.09,179593765.0
2006-11-14 16:56:00,103.095,103.097,103.075,103.09,100199203.0
2006-11-14 16:57:00,103.09,103.1,103.065,103.09,149667293.0
2006-11-14 16:58:00,103.09,103.16,103.074,103.075,263202871.0
2006-11-14 16:59:00,103.12,103.145,103.1,103.123,62905918.0
2006-11-14 17:00:00,103.125,103.173,103.079,103.155,52680607.0
2006-11-14 17:01:00,103.143,103.17,103.11,103.11,61703533.0
2006-11-14 17:02:00,103.145,103.153,103.09,103.102,113078701.0
2006-11-14 17:03:00,103.1,103.205,103.1,103.18,434404081.0
2006-11-14 17:04:00,103.205,103.25,103.137,103.25,320697877.0
2006-11-14 17:05:00,103.227,103.275,103.195,103.25,86102446.0
2006-11-14 17:06:00,103.243,103.265,103.205,103.213,581573196.0
2006-11-14 17:07:00,103.22,103.223,103.175,103.22,506152408.0
2006-11-14 17:08:00,103.19,103.215,103.18,103.18,584958917.0
2006-11-14 17:09:00,103.185,103.225,103.15,103.225,15421396.0
2006-11-14 17:10:00,103.215,103.235,103.175,103.2,243508269.0
2006-11-14 17:11:00,103.18,103.27,103.16,103.27,45226315.0
2006-11-14 17:12:00,103.275,103.335,103.238,103.315,80857933.0
2006-11-14 17:13:00,103.312,103.312,103.272,103.29,449868838.0
2006-11-14 17:14:00,103.275,103.275,103.215,103.26,693378852.0
2006-11-14 17:15:00,103.235,103.3,103.22,103.28,90848556.0
2006-11-14 17:16:00,103.285,103.31,103.235,103.272,113498047.0
2006-11-14 17:17:00,103.28,103.29,103.215,103.235,95510278.0
2006-11-14 17:18:00,103.23,103.28,103.205,103.235,368332810.0
2006-11-14 17:19:00,103.227,103.255,103.165,103.21,82056121.0
2006-11-14 17:20:00,103.22,103.24,103.185,103.227,39902843.0
2006-11-14 17:21:00,103.22,103.25,103.213,103.213,135853159.0
2006-11-14 17:22:00,103.21,103.225,103.185,103.185,90735627.0
2006-11-14 17:23:00,103.21,103.24,103.185,103.23,89469875.0
2006-11-14 17:24:00,103.223,103.223,103.2,103.205,69703894.0
2006-11-14 17:25:00,103.21,103.22,103.177,103.22,47388293.0
2006-11-14 17:26:00,103.22,103.235,103.193,103.21,170561132.0
2006-11-14 17:27:00,103.225,103.235,103.205,103.235,64200907.0
2006-11-14 17:28:00,103.23,103.23,103.205,103.205,181867865.0
2006-11-14 17:29:00,103.23,103.245,103.175,103.215,371997482.0
2006-11-14 17:30:00,103.19,103.24,103.175,103.23,45265248.0
2006-11-14 17:31:00,103.228,103.27,103.208,103.25,74050118.0
2006-11-14 17:32:00,103.25,103.25,103.225,103.245,41352639.0
2006-11-14 17:33:00,103.252,103.252,103.195,103.195,90109120.0
2006-11-14 17:34:00,103.2,103.24,103.2,103.24,55831257.0
2006-11-14 17:35:00,103.235,103.25,103.16,103.21,11948248.0
2006-11-14 17:36:00,103.215,103.215,103.185,103.185,266106976.0
2006-11-14 17:37:00,103.19,103.235,103.19,103.21,94095724.0
2006-11-14 17:38:00,103.2,103.215,103.17,103.188,43638940.0
2006-11-14 17:39:00,103.205,103.222,103.177,103.22,80910929.0
2006-11-14 17:40:00,103.21,103.222,103.183,103.205,165039046.0
2006-11-14 17:41:00,103.21,103.22,103.18,103.22,108479341.0
2006-11-14 17:42:00,103.215,103.255,103.215,103.24,69434379.0
2006-11-14 17:43:00,103.25,103.28,103.215,103.255,98586127.0
2006-11-14 17:44:00,103.235,103.29,103.213,103.26,19118949.0
2006-11-14 17:45:00,103.255,103.28,103.24,103.26,97732413.0
2006-11-14 17:46:00,103.26,103.29,103.233,103.26,23748550.0
2006-11-14 17:47:00,103.245,103.27,103.225,103.267,195925362.0
2006-11-14 17:48:00,103.265,103.31,103.245,103.282,50272654.0
2006-11-14 17:49:00,103.293,103.318,103.265,103.315,471175566.0
2006-11-14 17:50:00,103.278,103.33,103.26,103.268,160151482.0
2006-11-14 17:51:00,103.275,103.305,103.273,103.305,18741987.0
2006-11-14 17:52:00,103.295,103.325,103.275,103.315,414827024.0
2006-11-14 17:53:00,103.31,103.33,103.26,103.275,71954510.0
2006-11-14 17:54:00,103.265,103.28,103.245,103.28,104984216.0
2006-11-14 17:55:00,103.275,103.304,103.275,103.293,256868598.0
2006-11-14 17:56:00,103.287,103.305,103.255,103.287,498064551.0
2006-11-14 17:57:00,103.292,103.295,103.27,103.295,135175883.0
2006-11-14 17:58:00,103.3,103.3,103.235,103.235,60693640.0
2006-11-14 17:59:00,103.235,103.3,103.23,103.3,21829600.0
2006-11-14 18:00:00,103.298,103.325,103.265,103.302,109944304.0
2006-11-14 18:01:00,103.32,103.32,103.25,103.28,27403870.0
2006-11-14 18:02:00,103.27,103.29,103.27,103.29,68988611.0
2006-11-14 18:03:00,103.31,103.32,103.27,103.31,23511454.0
2006-11-14 18:04:00,103.31,103.32,103.29,103.29,68739662.0
2006-11-14 18:05:00,103.288,103.305,103.27,103.305,34925200.0
2006-11-14 18:06:00,103.288,103.335,103.28,103.305,17448900.0
2006-11-14 18:07:00,103.31,103.34,103.27,103.305,16174596.0
2006-11-14 18:08:00,103.315,103.335,103.285,103.335,39496075.0
2006-11-14 18:09:00,103.328,103.328,103.27,103.305,63717511.0
2006-11-14 18:10:00,103.322,103.343,103.322,103.343,33992307.0
2006-11-14 18:11:00,103.35,103.365,103.333,103.365,33670780.0
2006-11-14 18:12:00,103.355,103.375,103.32,103.345,72677928.0
2006-11-14 18:13:00,103.345,103.41,103.33,103.41,84728515.0
2006-11-14 18:14:00,103.39,103.41,103.34,103.34,41940715.0
2006-11-14 18:15:00,103.36,103.37,103.345,103.37,56793709.0
2006-11-14 18:16:00,103.36,103.385,103.325,103.36,178298822.0
2006-11-14 18:17:00,103.333,103.365,103.295,103.34,114363856.0
2006-11-14 18:18:00,103.345,103.37,103.325,103.34,35391913.0
2006-11-14 18:19:00,103.36,103.375,103.345,103.375,71665931.0
2006-11-14 18:20:00,103.36,103.38,103.33,103.38,66699162.0
2006-11-14 18:21:00,103.37,103.386,103.367,103.37,68502399.0
2006-11-14 18:22:00,103.333,103.41,103.333,103.385,43780025.0
2006-11-14 18:23:00,103.373,103.374,103.329,103.37,66841003.0
2006-11-14 18:24:00,103.335,103.375,103.315,103.365,37412715.0
2006-11-14 18:25:00,103.38,103.38,103.325,103.35,81767081.0
2006-11-14 18:26:00,103.345,103.365,103.345,103.355,84153666.0
2006-11-14 18:27:00,103.36,103.36,103.315,103.315,102301455.0
2006-11-14 18:28:00,103.34,103.35,103.31,103.335,13425471.0
2006-11-14 18:29:00,103.335,103.345,103.305,103.345,51363530.0
2006-11-14 18:30:00,103.35,103.35,103.305,103.305,75219656.0
2006-11-14 18:31:00,103.34,103.34,103.294,103.32,32859608.0
2006-11-14 18:32:00,103.33,103.33,103.285,103.295,105836507.0
2006-11-14 18:33:00,103.305,103.305,103.26,103.28,225600334.0
2006-11-14 18:34:00,103.29,103.305,103.25,103.29,145210473.0
2006-11-14 18:35:00,103.3,103.305,103.285,103.29,54321909.0
2006-11-14 18:36:00,103.295,103.297,103.288,103.29,73317795.0
2006-11-14 18:37:00,103.3,103.3,103.24,103.285,55000616.0
2006-11-14 18:38:00,103.285,103.295,103.28,103.285,81423422.0
2006-11-14 18:39:00,103.285,103.3,103.282,103.283,73385098.0
2006-11-14 18:40:00,103.245,103.295,103.245,103.285,34075173.0
2006-11-14 18:41:00,103.28,103.293,103.27,103.293,47137656.0
2006-11-14 18:42:00,103.287,103.325,103.285,103.295,91954737.0
2006-11-14 18:43:00,103.302,103.325,103.302,103.325,90746379.0
2006-11-14 18:44:00,103.325,103.335,103.275,103.275,31971108.0
2006-11-14 18:45:00,103.235,103.313,103.235,103.29,181122746.0
2006-11-14 18:46:00,103.29,103.31,103.265,103.28,109235415.0
2006-11-14 18:47:00,103.255,103.285,103.245,103.245,36770197.0
2006-11-14 18:48:00,103.243,103.325,103.243,103.31,49168014.0
2006-11-14 18:49:00,103.295,103.32,103.295,103.3,123612923.0
2006-11-14 18:50:00,103.293,103.318,103.293,103.315,46740559.0
2006-11-14 18:51:00,103.32,103.32,103.305,103.315,23516004.0
2006-11-14 18:52:00,103.31,103.32,103.285,103.305,81561608.0
2006-11-14 18:53:00,103.3,103.336,103.257,103.32,73036773.0
2006-11-14 18:54:00,103.315,103.317,103.285,103.315,61821776.0
2006-11-14 18:55:00,103.3,103.315,103.275,103.285,91768021.0
2006-11-14 18:56:00,103.285,103.345,103.285,103.318,47369045.0
2006-11-14 18:57:00,103.305,103.323,103.282,103.323,63133281.0
2006-11-14 18:58:00,103.325,103.335,103.3,103.31,83253440.0
2006-11-14 18:59:00,103.295,103.32,103.28,103.285,68459404.0
2006-11-14 19:00:00,103.285,103.3,103.25,103.255,50372617.0
2006-11-14 19:01:00,103.265,103.285,103.225,103.285,106544875.0
2006-11-14 19:02:00,103.285,103.285,103.24,103.265,38849064.0
2006-11-14 19:03:00,103.243,103.27,103.23,103.235,65458110.0
2006-11-14 19:04:00,103.21,103.252,103.21,103.245,98169423.0
2006-11-14 19:05:00,103.24,103.265,103.215,103.25,99546961.0
2006-11-14 19:06:00,103.255,103.282,103.233,103.245,59236301.0
2006-11-14 19:07:00,103.26,103.263,103.22,103.263,71086352.0
2006-11-14 19:08:00,103.27,103.27,103.235,103.235,102075275.0
2006-11-14 19:09:00,103.235,103.238,103.197,103.225,41156974.0
2006-11-14 19:10:00,103.225,103.23,103.18,103.188,83119457.0
2006-11-14 19:11:00,103.24,103.24,103.205,103.232,54575408.0
2006-11-14 19:12:00,103.235,103.25,103.225,103.25,92954546.0
2006-11-14 19:13:00,103.25,103.27,103.23,103.27,73163641.0
2006-11-14 19:14:00,103.265,103.272,103.212,103.245,37812060.0
2006-11-14 19:15:00,103.245,103.25,103.22,103.22,151477263.0
2006-11-14 19:16:00,103.21,103.23,103.205,103.212,85752987.0
2006-11-14 19:17:00,103.2,103.257,103.2,103.235,28200109.0
2006-11-14 19:18:00,103.225,103.26,103.21,103.238,52824745.0
2006-11-14 19:19:00,103.24,103.27,103.24,103.24,55616119.0
2006-11-14 19:20:00,103.245,103.25,103.24,103.24,103846700.0
2006-11-14 19:21:00,103.25,103.265,103.237,103.245,32366924.0
2006-11-14 19:22:00,103.24,103.27,103.24,103.25,138422432.0
2006-11-14 19:23:00,103.265,103.275,103.24,103.265,36323644.0
2006-11-14 19:24:00,103.255,103.28,103.242,103.28,84652191.0
2006-11-14 19:25:00,103.277,103.285,103.253,103.285,56631176.0
2006-11-14 19:26:00,103.28,103.28,103.25,103.26,138147923.0
2006-11-14 19:27:00,103.265,103.275,103.248,103.26,97612185.0
2006-11-14 19:28:00,103.27,103.273,103.235,103.26,32575466.0
2006-11-14 19:29:00,103.255,103.26,103.248,103.26,89441515.0
2006-11-14 19:30:00,103.26,103.265,103.247,103.247,64709058.0
2006-11-14 19:31:00,103.25,103.264,103.25,103.263,96337027.0
2006-11-14 19:32:00,103.26,103.26,103.185,103.2,13620388.0
2006-11-14 19:33:00,103.215,103.23,103.21,103.225,33464092.0
2006-11-14 19:34:00,103.208,103.25,103.208,103.215,94419655.0
2006-11-14 19:35:00,103.245,103.295,103.235,103.295,54081939.0
2006-11-14 19:36:00,103.3,103.3,103.25,103.275,28084481.0
2006-11-14 19:37:00,103.265,103.265,103.24,103.26,27278308.0
2006-11-14 19:38:00,103.24,103.295,103.24,103.295,146584746.0
2006-11-14 19:39:00,103.3,103.31,103.285,103.31,37390503.0
2006-11-14 19:40:00,103.315,103.315,103.27,103.29,32400434.0
2006-11-14 19:41:00,103.273,103.31,103.273,103.31,132597953.0
2006-11-14 19:42:00,103.3,103.3,103.26,103.285,142511217.0
2006-11-14 19:43:00,103.282,103.335,103.282,103.335,44141007.0
2006-11-14 19:44:00,103.333,103.345,103.325,103.335,64843730.0
2006-11-14 19:45:00,103.34,103.35,103.33,103.35,65662011.0
2006-11-14 19:46:00,103.35,103.35,103.33,103.34,196046818.0
2006-11-14 19:47:00,103.333,103.37,103.325,103.37,103976220.0
2006-11-14 19:48:00,103.362,103.385,103.362,103.38,77465135.0
2006-11-14 19:49:00,103.38,103.393,103.375,103.38,72114465.0
2006-11-14 19:50:00,103.37,103.37,103.335,103.355,176998850.0
2006-11-14 19:51:00,103.35,103.36,103.325,103.355,26806738.0
2006-11-14 19:52:00,103.35,103.358,103.34,103.34,37753301.0
2006-11-14 19:53:00,103.33,103.37,103.33,103.37,79657758.0
2006-11-14 19:54:00,103.362,103.362,103.293,103.325,58567639.0
2006-11-14 19:55:00,103.325,103.333,103.31,103.333,67742614.0
2006-11-14 19:56:00,103.335,103.34,103.328,103.335,47771558.0
2006-11-14 19:57:00,103.32,103.356,103.315,103.335,42349228.0
2006-11-14 19:58:00,103.342,103.345,103.329,103.345,32633615.0
2006-11-14 19:59:00,103.343,103.343,103.27,103.318,52166909.0
2006-11-14 20:00:00,103.335,103.35,103.321,103.335,37592078.0
2006-11-14 20:01:00,103.34,103.362,103.334,103.362,52634899.0
2006-11-14 20:02:00,103.35,103.365,103.35,103.365,31738977.0
2006-11-14 20:03:00,103.35,103.37,103.35,103.355,192769565.0
2006-11-14 20:04:00,103.355,103.362,103.355,103.36,110186284.0
2006-11-14 20:05:00,103.355,103.365,103.353,103.353,87310303.0
2006-11-14 20:06:00,103.34,103.34,103.298,103.31,117973387.0
2006-11-14 20:07:00,103.315,103.34,103.3,103.3,81246212.0
2006-11-14 20:08:00,103.295,103.327,103.295,103.32,8369898.0
2006-11-14 20:09:00,103.325,103.325,103.27,103.27,56444182.0
2006-11-14 20:10:00,103.24,103.326,103.24,103.305,75967595.0
2006-11-14 20:11:00,103.297,103.33,103.297,103.33,126395742.0
2006-11-14 20:12:00,103.325,103.346,103.31,103.33,100298834.0
2006-11-14 20:13:00,103.293,103.33,103.293,103.32,59081214.0
2006-11-14 20:14:00,103.312,103.318,103.305,103.305,35905044.0
2006-11-14 20:15:00,103.305,103.315,103.285,103.285,38418616.0
2006-11-14 20:16:00,103.29,103.303,103.285,103.295,94158398.0
2006-11-14 20:17:00,103.29,103.331,103.29,103.315,56689688.0
2006-11-14 20:18:00,103.325,103.33,103.32,103.325,96853609.0
2006-11-14 20:19:00,103.325,103.325,103.288,103.32,75386316.0
2006-11-14 20:20:00,103.313,103.33,103.308,103.33,61338370.0
2006-11-14 20:21:00,103.328,103.345,103.298,103.34,96043959.0
2006-11-14 20:22:00,103.335,103.339,103.332,103.335,69523485.0
2006-11-14 20:23:00,103.33,103.35,103.33,103.35,69257268.0
2006-11-14 20:24:00,103.335,103.365,103.325,103.343,33671590.0
2006-11-14 20:25:00,103.345,103.345,103.32,103.33,93785479.0
2006-11-14 20:26:00,103.318,103.34,103.318,103.322,84830713.0
2006-11-14 20:27:00,103.325,103.33,103.315,103.323,52919077.0
2006-11-14 20:28:00,103.322,103.345,103.319,103.345,52625012.0
2006-11-14 20:30:00,103.34,103.34,103.32,103.33,67768017.0
2006-11-14 20:31:00,103.322,103.322,103.29,103.29,28960823.0
2006-11-14 20:32:00,103.29,103.3,103.285,103.29,89886808.0
2006-11-14 20:33:00,103.305,103.315,103.285,103.31,99308205.0
2006-11-14 20:34:00,103.287,103.307,103.256,103.305,56214061.0
2006-11-14 20:35:00,103.305,103.305,103.285,103.3,56242253.0
2006-11-14 20:36:00,103.305,103.309,103.292,103.292,61826237.0
2006-11-14 20:37:00,103.305,103.32,103.285,103.285,78277333.0
2006-11-14 20:38:00,103.28,103.32,103.28,103.295,188381114.0
2006-11-14 20:39:00,103.3,103.325,103.298,103.298,22592964.0
2006-11-14 20:40:00,103.295,103.326,103.295,103.32,113611885.0
2006-11-14 20:41:00,103.32,103.325,103.28,103.29,43475842.0
2006-11-14 20:42:00,103.295,103.322,103.295,103.31,95249778.0
2006-11-14 20:43:00,103.305,103.326,103.299,103.325,42124878.0
2006-11-14 20:44:00,103.33,103.33,103.265,103.265,77137013.0
2006-11-14 20:45:00,103.29,103.32,103.29,103.3,115178527.0
2006-11-14 20:46:00,103.29,103.303,103.275,103.29,96415915.0
2006-11-14 20:47:00,103.295,103.325,103.295,103.31,10648129.0
2006-11-14 20:48:00,103.3,103.33,103.298,103.32,115520813.0
2006-11-14 20:49:00,103.31,103.325,103.31,103.325,10717916.0
2006-11-14 20:50:00,103.32,103.337,103.315,103.33,112813807.0
2006-11-14 20:51:00,103.325,103.335,103.32,103.32,50721430.0
2006-11-14 20:52:00,103.325,103.335,103.32,103.323,78226188.0
2006-11-14 20:53:00,103.335,103.335,103.305,103.318,21481822.0
2006-11-14 20:54:00,103.325,103.33,103.31,103.315,130446327.0
2006-11-14 20:55:00,103.31,103.325,103.31,103.325,54016826.0
2006-11-14 20:56:00,103.325,103.338,103.308,103.332,66112837.0
2006-11-14 20:57:00,103.335,103.335,103.317,103.335,44523271.0
2006-11-14 20:58:00,103.322,103.334,103.322,103.33,29914734.0
2006-11-14 20:59:00,103.328,103.34,103.319,103.34,108003899.0
2006-11-14 21:00:00,103.33,103.34,103.325,103.34,46702214.0
2006-11-14 21:01:00,103.335,103.343,103.294,103.343,62204844.0
2006-11-14 21:02:00,103.343,103.376,103.343,103.375,76492794.0
2006-11-14 21:03:00,103.373,103.385,103.332,103.385,122613329.0
2006-11-14 21:04:00,103.37,103.402,103.37,103.38,69450340.0
2006-11-14 21:05:00,103.405,103.43,103.345,103.41,63129559.0
2006-11-14 21:06:00,103.402,103.407,103.392,103.393,84969873.0
2006-11-14 21:07:00,103.4,103.4,103.34,103.373,108800179.0
2006-11-14 21:08:00,103.37,103.37,103.335,103.37,61085323.0
2006-11-14 21:09:00,103.375,103.385,103.34,103.34,27092120.0
2006-11-14 21:10:00,103.337,103.345,103.305,103.315,94511644.0
2006-11-14 21:11:00,103.305,103.36,103.305,103.343,83226168.0
2006-11-14 21:12:00,103.345,103.359,103.345,103.345,79375765.0
2006-11-14 21:13:00,103.343,103.343,103.33,103.337,47777506.0
2006-11-14 21:14:00,103.335,103.335,103.31,103.31,36229097.0
2006-11-14 21:15:00,103.3,103.345,103.295,103.34,77661171.0
2006-11-14 21:16:00,103.34,103.358,103.312,103.335,44276058.0
2006-11-14 21:17:00,103.345,103.36,103.32,103.36,14624579.0
2006-11-14 21:18:00,103.33,103.36,103.295,103.295,83404542.0
2006-11-14 21:19:00,103.335,103.34,103.323,103.34,142759134.0
2006-11-14 21:20:00,103.325,103.365,103.32,103.355,61588876.0
2006-11-14 21:21:00,103.37,103.37,103.33,103.33,4698457.0
2006-11-14 21:22:00,103.303,103.34,103.303,103.325,61542692.0
2006-11-14 21:23:00,103.31,103.34,103.31,103.34,35475588.0
2006-11-14 21:24:00,103.33,103.355,103.33,103.337,39062398.0
2006-11-14 21:25:00,103.335,103.35,103.31,103.31,40018208.0
2006-11-14 21:26:00,103.32,103.328,103.27,103.31,42217237.0
2006-11-14 21:27:00,103.3,103.3,103.267,103.3,28132914.0
2006-11-14 21:28:00,103.3,103.316,103.297,103.305,133806693.0
2006-11-14 21:29:00,103.3,103.302,103.24,103.265,80561764.0
2006-11-14 21:30:00,103.295,103.323,103.287,103.323,85207009.0
2006-11-14 21:31:00,103.325,103.335,103.3,103.33,44786638.0
2006-11-14 21:32:00,103.335,103.34,103.325,103.34,42651535.0
2006-11-14 21:33:00,103.335,103.345,103.33,103.33,88803674.0
2006-11-14 21:34:00,103.333,103.34,103.295,103.333,180348543.0
2006-11-14 21:35:00,103.33,103.34,103.313,103.34,83823256.0
2006-11-14 21:36:00,103.33,103.33,103.29,103.29,212819263.0
2006-11-14 21:37:00,103.31,103.32,103.285,103.29,167145179.0
2006-11-14 21:38:00,103.295,103.296,103.268,103.29,99775746.0
2006-11-14 21:39:00,103.28,103.305,103.265,103.305,40370748.0
2006-11-14 21:40:00,103.31,103.31,103.247,103.27,70505399.0
2006-11-14 21:41:00,103.265,103.273,103.261,103.273,55271786.0
2006-11-14 21:42:00,103.277,103.295,103.27,103.295,108058884.0
2006-11-14 21:43:00,103.292,103.292,103.257,103.28,63911677.0
2006-11-14 21:44:00,103.28,103.28,103.26,103.26,113376778.0
2006-11-14 21:45:00,103.255,103.265,103.25,103.265,92892811.0
2006-11-14 21:46:00,103.253,103.253,103.21,103.24,54357445.0
2006-11-14 21:47:00,103.24,103.255,103.23,103.235,85805985.0
2006-11-14 21:48:00,103.235,103.235,103.18,103.21,33752960.0
2006-11-14 21:49:00,103.208,103.215,103.19,103.205,108834995.0
2006-11-14 21:50:00,103.205,103.25,103.205,103.22,65872738.0
2006-11-14 21:51:00,103.225,103.25,103.225,103.25,100724772.0
2006-11-14 21:52:00,103.24,103.25,103.23,103.245,84298615.0
2006-11-14 21:53:00,103.25,103.255,103.24,103.25,53556664.0
2006-11-14 21:54:00,103.245,103.255,103.24,103.25,16251393.0
2006-11-14 21:55:00,103.245,103.255,103.228,103.24,55650860.0
2006-11-14 21:56:00,103.24,103.246,103.233,103.235,99166682.0
2006-11-14 21:57:00,103.24,103.265,103.22,103.26,185654820.0
2006-11-14 21:58:00,103.247,103.284,103.247,103.25,28448852.0
2006-11-14 21:59:00,103.26,103.26,103.24,103.252,55460439.0
2006-11-14 22:00:00,103.26,103.26,103.197,103.24,135752001.0
2006-11-14 22:01:00,103.258,103.258,103.22,103.24,127946751.0
2006-11-14 22:02:00,103.222,103.242,103.21,103.225,176790756.0
2006-11-14 22:03:00,103.223,103.25,103.22,103.22,60521552.0
2006-11-14 22:04:00,103.218,103.251,103.218,103.248,81609881.0
2006-11-14 22:05:00,103.257,103.257,103.235,103.25,47716937.0
2006-11-14 22:06:00,103.235,103.235,103.218,103.22,55819057.0
2006-11-14 22:07:00,103.223,103.223,103.2,103.2,68019600.0
2006-11-14 22:08:00,103.195,103.206,103.19,103.19,30163638.0
2006-11-14 22:09:00,103.165,103.217,103.165,103.21,70007192.0
2006-11-14 22:10:00,103.21,103.21,103.158,103.21,103825511.0
2006-11-14 22:11:00,103.2,103.245,103.2,103.245,23832340.0
2006-11-14 22:12:00,103.235,103.235,103.225,103.225,36438142.0
2006-11-14 22:13:00,103.223,103.223,103.22,103.22,11499693.0
2006-11-14 22:14:00,103.213,103.213,103.19,103.2,37216385.0
2006-11-14 22:15:00,103.2,103.21,103.195,103.21,110352675.0
2006-11-14 22:16:00,103.215,103.215,103.184,103.215,45163919.0
2006-11-14 22:18:00,103.22,103.22,103.205,103.205,47907079.0
2006-11-14 22:19:00,103.21,103.21,103.19,103.2,108694605.0
2006-11-14 22:20:00,103.21,103.21,103.146,103.203,52860945.0
2006-11-14 22:21:00,103.203,103.211,103.19,103.193,13244747.0
2006-11-14 22:22:00,103.205,103.21,103.18,103.205,65981794.0
2006-11-14 22:23:00,103.203,103.209,103.195,103.195,127732491.0
2006-11-14 22:24:00,103.225,103.23,103.208,103.23,96866916.0
2006-11-14 22:25:00,103.225,103.227,103.205,103.205,10084878.0
2006-11-14 22:26:00,103.205,103.23,103.205,103.225,48833940.0
2006-11-14 22:27:00,103.23,103.23,103.198,103.21,87037484.0
2006-11-14 22:28:00,103.21,103.225,103.207,103.22,66602925.0
2006-11-14 22:29:00,103.215,103.215,103.2,103.2,80405809.0
2006-11-14 22:30:00,103.225,103.228,103.214,103.215,78447352.0
2006-11-14 22:31:00,103.215,103.215,103.183,103.183,63323377.0
2006-11-14 22:32:00,103.182,103.198,103.182,103.195,93952490.0
2006-11-14 22:33:00,103.195,103.227,103.195,103.22,49010921.0
2006-11-14 22:34:00,103.22,103.23,103.215,103.22,91378061.0
2006-11-14 22:35:00,103.22,103.22,103.202,103.21,135529297.0
2006-11-14 22:36:00,103.21,103.22,103.182,103.22,53941949.0
2006-11-14 22:37:00,103.23,103.24,103.225,103.24,84348672.0
2006-11-14 22:38:00,103.23,103.23,103.22,103.22,108287095.0
2006-11-14 22:39:00,103.217,103.243,103.192,103.228,114089192.0
2006-11-14 22:40:00,103.225,103.225,103.205,103.205,45043656.0
2006-11-14 22:41:00,103.205,103.221,103.205,103.21,91735336.0
2006-11-14 22:42:00,103.205,103.225,103.205,103.217,75575801.0
2006-11-14 22:43:00,103.22,103.227,103.2,103.2,71179902.0
2006-11-14 22:44:00,103.205,103.236,103.205,103.225,43512507.0
2006-11-14 22:45:00,103.235,103.24,103.225,103.24,46820060.0
2006-11-14 22:46:00,103.232,103.245,103.183,103.213,49771722.0
2006-11-14 22:47:00,103.215,103.24,103.194,103.24,163150489.0
2006-11-14 22:48:00,103.23,103.23,103.168,103.21,58701825.0
2006-11-14 22:49:00,103.205,103.21,103.205,103.21,56366347.0
2006-11-14 22:50:00,103.215,103.22,103.19,103.21,37932301.0
2006-11-14 22:51:00,103.2,103.23,103.2,103.22,69931767.0
2006-11-14 22:52:00,103.245,103.245,103.219,103.235,172874515.0
2006-11-14 22:53:00,103.24,103.24,103.21,103.21,26563108.0
2006-11-14 22:54:00,103.22,103.23,103.195,103.215,96027062.0
2006-11-14 22:55:00,103.215,103.217,103.19,103.205,81540143.0
2006-11-14 22:56:00,103.21,103.21,103.2,103.205,45105137.0
2006-11-14 22:57:00,103.21,103.21,103.19,103.19,70658037.0
2006-11-14 22:58:00,103.2,103.215,103.199,103.2,82727636.0
2006-11-14 22:59:00,103.155,103.224,103.155,103.205,177379209.0
2006-11-14 23:00:00,103.223,103.228,103.187,103.203,56185482.0
2006-11-14 23:03:00,103.2,103.215,103.2,103.205,104426058.0
2006-11-14 23:04:00,103.21,103.24,103.21,103.215,57927995.0
2006-11-14 23:05:00,103.215,103.22,103.21,103.21,39324690.0
2006-11-14 23:06:00,103.215,103.215,103.165,103.202,59651206.0
2006-11-14 23:07:00,103.207,103.22,103.2,103.21,154668397.0
2006-11-14 23:08:00,103.205,103.23,103.205,103.23,22899669.0
2006-11-14 23:09:00,103.225,103.255,103.207,103.223,78030715.0
2006-11-14 23:10:00,103.22,103.27,103.22,103.27,40755592.0
2006-11-14 23:11:00,103.262,103.262,103.23,103.23,52053452.0
2006-11-14 23:12:00,103.225,103.255,103.213,103.228,45245769.0
2006-11-14 23:13:00,103.22,103.288,103.22,103.288,107357886.0
2006-11-14 23:14:00,103.3,103.31,103.287,103.287,34203639.0
2006-11-14 23:15:00,103.29,103.3,103.232,103.232,84477007.0
2006-11-14 23:16:00,103.24,103.27,103.24,103.27,43103732.0
2006-11-14 23:17:00,103.27,103.27,103.23,103.245,39371996.0
2006-11-14 23:18:00,103.245,103.275,103.235,103.275,33617714.0
2006-11-14 23:19:00,103.28,103.293,103.275,103.275,12758420.0
2006-11-14 23:20:00,103.265,103.31,103.265,103.31,128101514.0
2006-11-14 23:21:00,103.305,103.305,103.262,103.28,30930302.0
2006-11-14 23:22:00,103.275,103.281,103.266,103.27,45558682.0
2006-11-14 23:23:00,103.268,103.27,103.25,103.27,121323971.0
2006-11-14 23:24:00,103.27,103.27,103.26,103.265,143970978.0
2006-11-14 23:25:00,103.27,103.289,103.265,103.265,60217826.0
2006-11-14 23:26:00,103.255,103.275,103.255,103.273,59679991.0
2006-11-14 23:28:00,103.279,103.279,103.262,103.263,36198352.0
2006-11-14 23:29:00,103.265,103.278,103.265,103.275,119550722.0
2006-11-14 23:30:00,103.278,103.278,103.262,103.263,49966082.0
2006-11-14 23:31:00,103.275,103.31,103.275,103.28,36337943.0
2006-11-14 23:32:00,103.29,103.29,103.272,103.275,32322879.0
2006-11-14 23:33:00,103.275,103.31,103.275,103.31,48349612.0
2006-11-14 23:34:00,103.313,103.318,103.295,103.295,37992691.0
2006-11-14 23:35:00,103.295,103.301,103.288,103.29,45302242.0
2006-11-14 23:36:00,103.29,103.295,103.275,103.29,22986894.0
2006-11-14 23:37:00,103.29,103.29,103.28,103.28,73762118.0
2006-11-14 23:38:00,103.285,103.29,103.283,103.283,96216599.0
2006-11-14 23:39:00,103.29,103.29,103.28,103.28,70172937.0
2006-11-14 23:40:00,103.29,103.29,103.277,103.29,104804365.0
2006-11-14 23:41:00,103.282,103.29,103.272,103.29,101175346.0
2006-11-14 23:42:00,103.29,103.325,103.29,103.325,24753862.0
2006-11-14 23:43:00,103.32,103.35,103.285,103.315,122057975.0
2006-11-14 23:44:00,103.315,103.35,103.308,103.343,20940625.0
2006-11-14 23:45:00,103.34,103.34,103.307,103.312,72607932.0
2006-11-14 23:46:00,103.31,103.34,103.31,103.33,15091670.0
2006-11-14 23:47:00,103.325,103.338,103.325,103.335,53363478.0
2006-11-14 23:48:00,103.33,103.365,103.315,103.365,61600630.0
2006-11-14 23:49:00,103.352,103.363,103.327,103.345,135161808.0
2006-11-14 23:50:00,103.36,103.368,103.34,103.34,57720001.0
2006-11-14 23:51:00,103.35,103.35,103.336,103.345,16361332.0
2006-11-14 23:52:00,103.34,103.365,103.34,103.34,88209782.0
2006-11-14 23:53:00,103.37,103.37,103.335,103.34,62479716.0
2006-11-14 23:54:00,103.375,103.375,103.291,103.36,102344355.0
2006-11-14 23:55:00,103.37,103.37,103.32,103.32,65853773.0
2006-11-14 23:56:00,103.315,103.362,103.315,103.362,22456186.0
2006-11-14 23:57:00,103.37,103.37,103.343,103.363,21404682.0
2006-11-14 23:58:00,103.37,103.371,103.34,103.36,33488864.0
2006-11-14 23:59:00,103.34,103.351,103.34,103.345,14792202.0
2006-11-15 00:00:00,103.345,103.37,103.335,103.35,67948157.0
2006-11-15 00:01:00,103.35,103.375,103.338,103.345,107946452.0
2006-11-15 00:02:00,103.39,103.39,103.294,103.345,81129028.0
2006-11-15 00:03:00,103.34,103.347,103.325,103.325,68829226.0
2006-11-15 00:04:00,103.365,103.367,103.34,103.34,172881094.0
2006-11-15 00:05:00,103.335,103.335,103.265,103.265,121488747.0
2006-11-15 00:06:00,103.265,103.32,103.265,103.29,143090713.0
2006-11-15 00:07:00,103.285,103.3,103.285,103.295,41884281.0
2006-11-15 00:08:00,103.295,103.295,103.279,103.28,133199183.0
2006-11-15 00:09:00,103.29,103.31,103.29,103.31,37037787.0
2006-11-15 00:10:00,103.305,103.34,103.295,103.317,18229505.0
2006-11-15 00:11:00,103.32,103.32,103.3,103.303,49778611.0
2006-11-15 00:12:00,103.303,103.312,103.295,103.295,123122218.0
2006-11-15 00:13:00,103.292,103.305,103.292,103.295,22450953.0
2006-11-15 00:14:00,103.305,103.305,103.227,103.278,54139864.0
2006-11-15 00:15:00,103.275,103.3,103.275,103.29,25321993.0
2006-11-15 00:16:00,103.29,103.322,103.29,103.317,43643629.0
2006-11-15 00:17:00,103.315,103.34,103.302,103.34,82738019.0
2006-11-15 00:18:00,103.355,103.375,103.33,103.33,102049504.0
2006-11-15 00:20:00,103.33,103.33,103.3,103.3,12793290.0
2006-11-15 00:21:00,103.29,103.317,103.275,103.317,74800067.0
2006-11-15 00:22:00,103.32,103.345,103.32,103.345,53271485.0
2006-11-15 00:23:00,103.345,103.345,103.3,103.315,67323309.0
2006-11-15 00:24:00,103.31,103.325,103.31,103.325,47184453.0
2006-11-15 00:25:00,103.31,103.311,103.283,103.283,68048565.0
2006-11-15 00:26:00,103.285,103.29,103.272,103.29,67937897.0
2006-11-15 00:27:00,103.29,103.302,103.288,103.295,110493928.0
2006-11-15 00:28:00,103.297,103.31,103.297,103.31,42350837.0
2006-11-15 00:29:00,103.297,103.299,103.285,103.293,109524551.0
2006-11-15 00:30:00,103.29,103.32,103.28,103.32,72112362.0
2006-11-15 00:31:00,103.315,103.32,103.305,103.32,88785907.0
2006-11-15 00:32:00,103.32,103.325,103.252,103.277,98595529.0
2006-11-15 00:33:00,103.285,103.295,103.285,103.29,25468584.0
2006-11-15 00:34:00,103.275,103.28,103.273,103.275,98155520.0
2006-11-15 00:35:00,103.28,103.28,103.235,103.235,78073094.0
2006-11-15 00:36:00,103.275,103.31,103.275,103.3,79908235.0
2006-11-15 00:37:00,103.29,103.305,103.29,103.305,45855082.0
2006-11-15 00:38:00,103.31,103.32,103.3,103.315,45450794.0
2006-11-15 00:39:00,103.305,103.318,103.295,103.295,115790183.0
2006-11-15 00:40:00,103.3,103.33,103.28,103.31,94705818.0
2006-11-15 00:41:00,103.305,103.305,103.285,103.295,93984350.0
2006-11-15 00:42:00,103.295,103.32,103.295,103.32,58377363.0
2006-11-15 00:43:00,103.31,103.325,103.305,103.325,106008024.0
2006-11-15 00:44:00,103.325,103.329,103.312,103.315,19565263.0
2006-11-15 00:45:00,103.315,103.325,103.31,103.325,6890737.0
2006-11-15 00:47:00,103.328,103.33,103.319,103.33,31834260.0
2006-11-15 00:48:00,103.33,103.33,103.28,103.32,72034898.0
2006-11-15 00:49:00,103.32,103.345,103.32,103.345,48522790.0
2006-11-15 00:50:00,103.35,103.35,103.338,103.342,90353015.0
2006-11-15 00:51:00,103.35,103.375,103.35,103.365,47046654.0
2006-11-15 00:52:00,103.365,103.38,103.36,103.38,43803290.0
2006-11-15 00:53:00,103.375,103.375,103.343,103.343,71884524.0
2006-11-15 00:54:00,103.32,103.356,103.305,103.335,67448770.0
2006-11-15 00:55:00,103.328,103.34,103.324,103.34,120358139.0
2006-11-15 00:56:00,103.335,103.345,103.33,103.335,103423770.0
2006-11-15 00:57:00,103.338,103.355,103.328,103.355,153481902.0
2006-11-15 00:58:00,103.345,103.353,103.343,103.343,175979245.0
2006-11-15 00:59:00,103.345,103.36,103.345,103.345,26880661.0
2006-11-15 01:00:00,103.36,103.36,103.34,103.345,48113388.0
2006-11-15 01:01:00,103.35,103.35,103.323,103.323,99694209.0
2006-11-15 01:02:00,103.323,103.35,103.289,103.35,16568648.0
2006-11-15 01:03:00,103.343,103.352,103.325,103.325,32773231.0
2006-11-15 01:04:00,103.315,103.33,103.315,103.33,157623156.0
2006-11-15 01:05:00,103.33,103.33,103.31,103.325,51327111.0
2006-11-15 01:06:00,103.325,103.33,103.322,103.325,110475844.0
2006-11-15 01:07:00,103.33,103.33,103.3,103.32,134196054.0
2006-11-15 01:08:00,103.325,103.359,103.325,103.35,83419268.0
2006-11-15 01:09:00,103.34,103.345,103.33,103.33,52861297.0
2006-11-15 01:10:00,103.34,103.34,103.318,103.325,60354787.0
2006-11-15 01:11:00,103.325,103.332,103.315,103.315,66203464.0
2006-11-15 01:12:00,103.315,103.325,103.275,103.315,33701265.0
2006-11-15 01:13:00,103.305,103.33,103.305,103.33,61924670.0
2006-11-15 01:14:00,103.33,103.33,103.3,103.31,114519184.0
2006-11-15 01:15:00,103.312,103.33,103.305,103.33,99305100.0
2006-11-15 01:16:00,103.325,103.328,103.266,103.315,91579137.0
2006-11-15 01:17:00,103.32,103.325,103.285,103.285,33060965.0
2006-11-15 01:18:00,103.285,103.285,103.245,103.253,70558025.0
2006-11-15 01:19:00,103.275,103.29,103.255,103.29,54949794.0
2006-11-15 01:20:00,103.285,103.285,103.265,103.27,62224391.0
2006-11-15 01:21:00,103.28,103.289,103.273,103.273,50077501.0
2006-11-15 01:22:00,103.28,103.3,103.275,103.285,42778283.0
2006-11-15 01:23:00,103.28,103.305,103.273,103.305,152980438.0
2006-11-15 01:24:00,103.31,103.32,103.296,103.305,13113242.0
2006-11-15 01:25:00,103.31,103.32,103.308,103.32,19201487.0
2006-11-15 01:26:00,103.315,103.315,103.293,103.315,245400087.0
2006-11-15 01:27:00,103.27,103.33,103.27,103.32,56981266.0
2006-11-15 01:28:00,103.32,103.327,103.32,103.325,75815506.0
2006-11-15 01:29:00,103.33,103.335,103.31,103.335,42870593.0
2006-11-15 01:30:00,103.345,103.355,103.303,103.303,110765139.0
2006-11-15 01:31:00,103.35,103.35,103.338,103.35,66203509.0
2006-11-15 01:32:00,103.345,103.355,103.328,103.355,38630041.0
2006-11-15 01:33:00,103.36,103.36,103.341,103.343,14620762.0
2006-11-15 01:34:00,103.343,103.36,103.341,103.355,53569614.0
2006-11-15 01:35:00,103.34,103.353,103.325,103.325,100844190.0
2006-11-15 01:36:00,103.325,103.341,103.315,103.335,212242245.0
2006-11-15 01:37:00,103.335,103.336,103.32,103.32,103477780.0
2006-11-15 01:38:00,103.33,103.33,103.305,103.305,49949900.0
2006-11-15 01:39:00,103.305,103.31,103.3,103.305,50779179.0
2006-11-15 01:41:00,103.305,103.345,103.305,103.335,68904665.0
2006-11-15 01:42:00,103.33,103.349,103.33,103.33,61596878.0
2006-11-15 01:43:00,103.325,103.35,103.325,103.325,183023053.0
2006-11-15 01:44:00,103.33,103.335,103.315,103.333,34219713.0
2006-11-15 01:45:00,103.332,103.365,103.32,103.322,44561390.0
2006-11-15 01:46:00,103.33,103.345,103.3,103.3,53609209.0
2006-11-15 01:47:00,103.31,103.35,103.31,103.35,115442609.0
2006-11-15 01:48:00,103.34,103.358,103.325,103.348,43586691.0
2006-11-15 01:49:00,103.355,103.358,103.34,103.345,79596432.0
2006-11-15 01:50:00,103.35,103.378,103.35,103.378,131973087.0
2006-11-15 01:51:00,103.385,103.393,103.365,103.365,24731970.0
2006-11-15 01:52:00,103.345,103.381,103.335,103.345,45854435.0
2006-11-15 01:53:00,103.338,103.358,103.333,103.335,135363985.0
2006-11-15 01:54:00,103.335,103.351,103.335,103.338,101040268.0
2006-11-15 01:55:00,103.347,103.37,103.347,103.355,71504912.0
2006-11-15 01:56:00,103.36,103.375,103.335,103.35,48076398.0
2006-11-15 01:57:00,103.365,103.365,103.333,103.35,79099916.0
2006-11-15 01:58:00,103.348,103.365,103.345,103.345,86650418.0
2006-11-15 01:59:00,103.36,103.36,103.343,103.36,120654526.0
2006-11-15 02:00:00,103.36,103.36,103.348,103.36,121799446.0
2006-11-15 02:01:00,103.345,103.366,103.345,103.348,87880748.0
2006-11-15 02:02:00,103.35,103.355,103.334,103.355,76848265.0
2006-11-15 02:03:00,103.34,103.355,103.328,103.35,44593633.0
2006-11-15 02:04:00,103.345,103.362,103.345,103.347,73716402.0
2006-11-15 02:06:00,103.345,103.36,103.337,103.338,138451450.0
2006-11-15 02:07:00,103.345,103.361,103.325,103.325,43600299.0
2006-11-15 02:08:00,103.345,103.365,103.345,103.365,23192020.0
2006-11-15 02:09:00,103.358,103.4,103.358,103.4,121993981.0
2006-11-15 02:10:00,103.395,103.399,103.375,103.395,78304409.0
2006-11-15 02:11:00,103.395,103.395,103.395,103.395,3067296.0
2006-11-15 02:12:00,103.39,103.39,103.38,103.38,116092726.0
2006-11-15 02:13:00,103.37,103.4,103.37,103.4,56861695.0
2006-11-15 02:14:00,103.408,103.408,103.395,103.398,10368154.0
2006-11-15 02:15:00,103.393,103.415,103.393,103.4,31939252.0
2006-11-15 02:16:00,103.395,103.419,103.395,103.415,171820368.0
2006-11-15 02:17:00,103.42,103.42,103.385,103.42,66497765.0
2006-11-15 02:18:00,103.425,103.425,103.375,103.405,70117701.0
2006-11-15 02:19:00,103.402,103.415,103.358,103.415,52140497.0
2006-11-15 02:20:00,103.425,103.437,103.415,103.435,50506448.0
2006-11-15 02:21:00,103.435,103.438,103.428,103.43,48237470.0
2006-11-15 02:22:00,103.42,103.445,103.42,103.435,95803887.0
2006-11-15 02:23:00,103.435,103.435,103.42,103.425,193000138.0
2006-11-15 02:24:00,103.425,103.43,103.42,103.42,110793442.0
2006-11-15 02:25:00,103.435,103.437,103.423,103.423,54881276.0
2006-11-15 02:26:00,103.423,103.45,103.423,103.45,14434557.0
2006-11-15 02:27:00,103.445,103.45,103.418,103.435,42534729.0
2006-11-15 02:28:00,103.44,103.44,103.405,103.42,67396427.0
2006-11-15 02:29:00,103.373,103.426,103.373,103.415,103673850.0
2006-11-15 02:30:00,103.405,103.405,103.398,103.4,39442998.0
2006-11-15 02:31:00,103.395,103.42,103.39,103.39,80800923.0
2006-11-15 02:32:00,103.42,103.42,103.35,103.35,61501637.0
2006-11-15 02:33:00,103.395,103.413,103.385,103.385,223151850.0
2006-11-15 02:34:00,103.39,103.425,103.39,103.42,17672790.0
2006-11-15 02:35:00,103.415,103.431,103.404,103.43,13671021.0
2006-11-15 02:36:00,103.425,103.425,103.407,103.41,164442049.0
2006-11-15 02:37:00,103.415,103.431,103.405,103.42,40440804.0
2006-11-15 02:38:00,103.423,103.425,103.42,103.42,48841805.0
2006-11-15 02:39:00,103.41,103.431,103.41,103.425,62637800.0
2006-11-15 02:40:00,103.43,103.43,103.41,103.415,57684016.0
2006-11-15 02:41:00,103.413,103.432,103.404,103.425,75860687.0
2006-11-15 02:42:00,103.425,103.452,103.425,103.45,31307732.0
2006-11-15 02:43:00,103.445,103.446,103.392,103.445,101036118.0
2006-11-15 02:44:00,103.45,103.45,103.412,103.412,93358184.0
2006-11-15 02:45:00,103.41,103.431,103.39,103.39,112439063.0
2006-11-15 02:46:00,103.39,103.405,103.355,103.355,67810633.0
2006-11-15 02:47:00,103.365,103.407,103.34,103.375,36655716.0
2006-11-15 02:48:00,103.375,103.375,103.325,103.355,72242976.0
2006-11-15 02:49:00,103.355,103.355,103.285,103.32,63921612.0
2006-11-15 02:50:00,103.31,103.32,103.285,103.3,53519589.0
2006-11-15 02:51:00,103.32,103.34,103.305,103.315,87003828.0
2006-11-15 02:52:00,103.31,103.325,103.305,103.32,125557684.0
2006-11-15 02:53:00,103.315,103.33,103.314,103.315,111378010.0
2006-11-15 02:54:00,103.325,103.36,103.28,103.36,50839057.0
2006-11-15 02:55:00,103.36,103.36,103.297,103.325,146462697.0
2006-11-15 02:56:00,103.335,103.335,103.28,103.313,32675204.0
2006-11-15 02:57:00,103.32,103.33,103.258,103.283,17462740.0
2006-11-15 02:58:00,103.283,103.33,103.283,103.3,110488983.0
2006-11-15 02:59:00,103.295,103.323,103.29,103.31,49220856.0
2006-11-15 03:00:00,103.305,103.305,103.275,103.275,26133249.0
2006-11-15 03:01:00,103.283,103.295,103.28,103.295,169782198.0
2006-11-15 03:02:00,103.305,103.305,103.268,103.268,152097812.0
2006-11-15 03:03:00,103.265,103.275,103.225,103.265,103052783.0
2006-11-15 03:04:00,103.27,103.27,103.24,103.248,122141408.0
2006-11-15 03:05:00,103.245,103.278,103.23,103.23,65797261.0
2006-11-15 03:06:00,103.253,103.28,103.245,103.265,66664683.0
2006-11-15 03:07:00,103.27,103.315,103.27,103.285,41156903.0
2006-11-15 03:08:00,103.285,103.29,103.272,103.29,44154531.0
2006-11-15 03:09:00,103.282,103.29,103.268,103.29,87415841.0
2006-11-15 03:10:00,103.285,103.286,103.277,103.28,52593530.0
2006-11-15 03:11:00,103.28,103.292,103.242,103.28,76689977.0
2006-11-15 03:12:00,103.28,103.288,103.27,103.288,35021190.0
2006-11-15 03:13:00,103.29,103.31,103.285,103.31,143271914.0
2006-11-15 03:14:00,103.305,103.315,103.3,103.305,7230573.0
2006-11-15 03:15:00,103.305,103.315,103.303,103.315,19089925.0
2006-11-15 03:16:00,103.315,103.32,103.305,103.31,98082926.0
2006-11-15 03:17:00,103.32,103.323,103.315,103.315,58459206.0
2006-11-15 03:18:00,103.315,103.325,103.315,103.325,92805715.0
2006-11-15 03:19:00,103.33,103.35,103.33,103.35,90015985.0
2006-11-15 03:20:00,103.345,103.345,103.315,103.315,108968735.0
2006-11-15 03:21:00,103.325,103.346,103.325,103.33,50028388.0
2006-11-15 03:22:00,103.325,103.339,103.32,103.32,45850498.0
2006-11-15 03:23:00,103.33,103.335,103.305,103.325,80455330.0
2006-11-15 03:24:00,103.315,103.33,103.315,103.33,20139632.0
2006-11-15 03:25:00,103.325,103.325,103.283,103.315,93082520.0
2006-11-15 03:26:00,103.32,103.331,103.32,103.325,24367187.0
2006-11-15 03:27:00,103.317,103.324,103.282,103.305,91836376.0
2006-11-15 03:28:00,103.305,103.325,103.305,103.325,81898260.0
2006-11-15 03:29:00,103.32,103.335,103.32,103.32,69978031.0
2006-11-15 03:30:00,103.323,103.337,103.323,103.327,113579335.0
2006-11-15 03:31:00,103.34,103.34,103.315,103.327,43131518.0
2006-11-15 03:32:00,103.325,103.34,103.32,103.34,121381876.0
2006-11-15 03:33:00,103.34,103.34,103.315,103.335,64807688.0
2006-11-15 03:34:00,103.333,103.335,103.317,103.32,71277428.0
2006-11-15 03:35:00,103.335,103.343,103.33,103.33,49999420.0
2006-11-15 03:36:00,103.335,103.35,103.327,103.345,70621326.0
2006-11-15 03:37:00,103.345,103.35,103.336,103.35,51445180.0
2006-11-15 03:38:00,103.347,103.354,103.331,103.34,75433709.0
2006-11-15 03:39:00,103.35,103.35,103.335,103.35,13612780.0
2006-11-15 03:40:00,103.345,103.355,103.345,103.35,88738853.0
2006-11-15 03:41:00,103.35,103.355,103.34,103.355,93298138.0
2006-11-15 03:42:00,103.34,103.351,103.335,103.335,85112664.0
2006-11-15 03:43:00,103.337,103.342,103.322,103.34,39726588.0
2006-11-15 03:44:00,103.32,103.34,103.32,103.33,25281543.0
2006-11-15 03:45:00,103.333,103.34,103.288,103.335,53088706.0
2006-11-15 03:46:00,103.325,103.351,103.322,103.322,22071326.0
2006-11-15 03:47:00,103.325,103.353,103.305,103.353,111949646.0
2006-11-15 03:48:00,103.353,103.365,103.35,103.36,54882700.0
2006-11-15 03:49:00,103.357,103.375,103.332,103.375,19022754.0
2006-11-15 03:50:00,103.38,103.39,103.375,103.39,39924316.0
2006-11-15 03:51:00,103.38,103.39,103.378,103.385,127622100.0
2006-11-15 03:52:00,103.385,103.391,103.375,103.375,44667037.0
2006-11-15 03:53:00,103.38,103.38,103.345,103.345,147212664.0
2006-11-15 03:54:00,103.345,103.351,103.34,103.345,132470556.0
2006-11-15 03:55:00,103.35,103.372,103.35,103.365,172777422.0
2006-11-15 03:56:00,103.355,103.37,103.35,103.35,69545544.0
2006-11-15 03:57:00,103.355,103.371,103.302,103.35,83328913.0
2006-11-15 03:58:00,103.305,103.35,103.305,103.35,115389046.0
2006-11-15 03:59:00,103.35,103.35,103.34,103.345,63236997.0
2006-11-15 04:00:00,103.345,103.345,103.32,103.34,14903982.0
2006-11-15 04:01:00,103.33,103.355,103.315,103.34,30862467.0
2006-11-15 04:02:00,103.333,103.35,103.333,103.35,21340659.0
2006-11-15 04:04:00,103.35,103.35,103.333,103.35,64568852.0
2006-11-15 04:05:00,103.34,103.364,103.298,103.345,103045059.0
2006-11-15 04:06:00,103.34,103.36,103.34,103.34,63456951.0
2006-11-15 04:07:00,103.34,103.366,103.337,103.36,92317929.0
2006-11-15 04:08:00,103.355,103.36,103.35,103.36,16098919.0
2006-11-15 04:09:00,103.36,103.365,103.35,103.35,57472868.0
2006-11-15 04:10:00,103.355,103.355,103.33,103.342,135636533.0
2006-11-15 04:11:00,103.355,103.36,103.34,103.34,59089329.0
2006-11-15 04:12:00,103.345,103.356,103.335,103.355,58174511.0
2006-11-15 04:13:00,103.36,103.36,103.35,103.35,15811072.0
2006-11-15 04:14:00,103.352,103.357,103.344,103.35,76622977.0
2006-11-15 04:15:00,103.353,103.359,103.334,103.355,22415567.0
2006-11-15 04:16:00,103.355,103.37,103.348,103.37,123740854.0
2006-11-15 04:17:00,103.375,103.375,103.344,103.35,26064927.0
2006-11-15 04:18:00,103.35,103.357,103.341,103.352,100822466.0
2006-11-15 04:19:00,103.36,103.36,103.347,103.36,102638687.0
2006-11-15 04:20:00,103.35,103.36,103.345,103.36,67234777.0
2006-11-15 04:21:00,103.353,103.359,103.345,103.355,100782028.0
2006-11-15 04:22:00,103.35,103.359,103.35,103.35,78461990.0
2006-11-15 04:23:00,103.35,103.373,103.34,103.37,23552146.0
2006-11-15 04:24:00,103.37,103.37,103.353,103.355,46824024.0
2006-11-15 04:25:00,103.355,103.36,103.35,103.353,35650457.0
2006-11-15 04:26:00,103.35,103.359,103.35,103.355,48744443.0
2006-11-15 04:27:00,103.355,103.355,103.33,103.35,33107529.0
2006-11-15 04:28:00,103.34,103.363,103.34,103.355,38706797.0
2006-11-15 04:29:00,103.343,103.345,103.337,103.338,49931131.0
2006-11-15 04:30:00,103.335,103.345,103.335,103.345,118425673.0
2006-11-15 04:31:00,103.343,103.349,103.338,103.349,38402664.0
2006-11-15 04:32:00,103.35,103.35,103.338,103.345,120674438.0
2006-11-15 04:33:00,103.333,103.355,103.333,103.335,57088188.0
2006-11-15 04:34:00,103.345,103.35,103.31,103.35,55613066.0
2006-11-15 04:35:00,103.345,103.345,103.31,103.34,148408389.0
2006-11-15 04:36:00,103.34,103.34,103.318,103.318,113492956.0
2006-11-15 04:37:00,103.32,103.335,103.295,103.335,49241981.0
2006-11-15 04:38:00,103.34,103.34,103.305,103.305,31296473.0
2006-11-15 04:39:00,103.31,103.325,103.295,103.325,137639962.0
2006-11-15 04:40:00,103.335,103.335,103.3,103.3,12915994.0
2006-11-15 04:41:00,103.295,103.33,103.295,103.305,33477111.0
2006-11-15 04:42:00,103.305,103.325,103.3,103.32,39971568.0
2006-11-15 04:43:00,103.32,103.34,103.317,103.34,40656227.0
2006-11-15 04:44:00,103.322,103.36,103.322,103.36,89564257.0
2006-11-15 04:45:00,103.357,103.37,103.349,103.37,34392800.0
2006-11-15 04:46:00,103.358,103.368,103.358,103.36,100165969.0
2006-11-15 04:47:00,103.368,103.37,103.36,103.365,43576781.0
2006-11-15 04:48:00,103.37,103.37,103.357,103.362,57201595.0
2006-11-15 04:49:00,103.37,103.376,103.37,103.37,37466075.0
2006-11-15 04:50:00,103.365,103.38,103.365,103.375,42349998.0
2006-11-15 04:51:00,103.38,103.38,103.36,103.365,25164471.0
2006-11-15 04:52:00,103.37,103.37,103.357,103.367,149394762.0
2006-11-15 04:53:00,103.335,103.38,103.335,103.375,56805263.0
2006-11-15 04:54:00,103.37,103.381,103.365,103.365,41675170.0
2006-11-15 04:55:00,103.365,103.37,103.358,103.37,54690327.0
2006-11-15 04:56:00,103.365,103.386,103.365,103.37,113729094.0
2006-11-15 04:57:00,103.373,103.374,103.365,103.365,69924425.0
2006-11-15 04:58:00,103.355,103.37,103.352,103.36,74968901.0
2006-11-15 04:59:00,103.353,103.353,103.29,103.323,60852900.0
2006-11-15 05:00:00,103.305,103.365,103.295,103.295,194537401.0
2006-11-15 05:01:00,103.33,103.355,103.33,103.35,90879530.0
2006-11-15 05:02:00,103.34,103.35,103.34,103.35,73418572.0
2006-11-15 05:03:00,103.345,103.35,103.34,103.35,47454116.0
2006-11-15 05:04:00,103.345,103.35,103.34,103.345,87970809.0
2006-11-15 05:05:00,103.345,103.35,103.343,103.35,92923419.0
2006-11-15 05:06:00,103.34,103.34,103.34,103.34,9349861.0
2006-11-15 05:07:00,103.345,103.355,103.345,103.355,157545353.0
2006-11-15 05:08:00,103.35,103.35,103.338,103.35,75872593.0
2006-11-15 05:09:00,103.345,103.355,103.335,103.355,8031576.0
2006-11-15 05:10:00,103.35,103.35,103.335,103.345,52985849.0
2006-11-15 05:11:00,103.35,103.354,103.348,103.35,58801785.0
2006-11-15 05:12:00,103.36,103.365,103.335,103.355,174306078.0
2006-11-15 05:13:00,103.353,103.364,103.343,103.362,47352032.0
2006-11-15 05:14:00,103.37,103.37,103.34,103.355,47012813.0
2006-11-15 05:15:00,103.345,103.373,103.345,103.355,45100030.0
2006-11-15 05:16:00,103.35,103.365,103.35,103.36,76818374.0
2006-11-15 05:17:00,103.357,103.38,103.335,103.365,83945130.0
2006-11-15 05:18:00,103.37,103.37,103.35,103.355,90424186.0
2006-11-15 05:19:00,103.355,103.361,103.355,103.355,49943071.0
2006-11-15 05:21:00,103.35,103.371,103.35,103.36,101146176.0
2006-11-15 05:22:00,103.37,103.37,103.349,103.35,88966008.0
2006-11-15 05:23:00,103.34,103.37,103.308,103.37,56160280.0
2006-11-15 05:24:00,103.37,103.375,103.357,103.37,124293190.0
2006-11-15 05:25:00,103.37,103.37,103.355,103.36,83917774.0
2006-11-15 05:26:00,103.36,103.375,103.347,103.375,50625885.0
2006-11-15 05:27:00,103.375,103.387,103.375,103.382,97088449.0
2006-11-15 05:28:00,103.383,103.418,103.355,103.405,61087571.0
2006-11-15 05:29:00,103.405,103.41,103.365,103.365,79601572.0
2006-11-15 05:30:00,103.4,103.425,103.36,103.425,75704555.0
2006-11-15 05:31:00,103.43,103.435,103.41,103.41,68613295.0
2006-11-15 05:32:00,103.41,103.41,103.372,103.4,86389563.0
2006-11-15 05:33:00,103.395,103.405,103.375,103.375,47305958.0
2006-11-15 05:34:00,103.375,103.4,103.375,103.385,10128432.0
2006-11-15 05:35:00,103.39,103.39,103.348,103.375,102277391.0
2006-11-15 05:36:00,103.375,103.383,103.367,103.383,131655836.0
2006-11-15 05:37:00,103.375,103.388,103.37,103.375,60109130.0
2006-11-15 05:38:00,103.363,103.375,103.363,103.363,12102291.0
2006-11-15 05:39:00,103.353,103.38,103.313,103.38,57382705.0
2006-11-15 05:40:00,103.37,103.395,103.37,103.39,103984124.0
2006-11-15 05:41:00,103.39,103.39,103.39,103.39,1359054.0
2006-11-15 05:42:00,103.395,103.395,103.375,103.395,57251885.0
2006-11-15 05:43:00,103.385,103.385,103.365,103.375,48433158.0
2006-11-15 05:45:00,103.37,103.384,103.37,103.383,38186315.0
2006-11-15 05:46:00,103.39,103.39,103.373,103.373,11049960.0
2006-11-15 05:47:00,103.375,103.391,103.375,103.385,38139147.0
2006-11-15 05:48:00,103.395,103.395,103.38,103.39,24918797.0
2006-11-15 05:49:00,103.39,103.39,103.37,103.37,103308969.0
2006-11-15 05:50:00,103.37,103.385,103.37,103.375,75058639.0
2006-11-15 05:51:00,103.39,103.39,103.365,103.375,28177149.0
2006-11-15 05:52:00,103.38,103.383,103.357,103.383,68231117.0
2006-11-15 05:53:00,103.38,103.395,103.378,103.395,56082646.0
2006-11-15 05:54:00,103.4,103.4,103.375,103.387,44039627.0
2006-11-15 05:55:00,103.378,103.4,103.378,103.378,84394913.0
2006-11-15 05:56:00,103.38,103.393,103.36,103.393,59492335.0
2006-11-15 05:57:00,103.395,103.41,103.375,103.392,191497787.0
2006-11-15 05:58:00,103.39,103.41,103.367,103.408,122320025.0
2006-11-15 05:59:00,103.39,103.4,103.355,103.39,144463129.0
2006-11-15 06:00:00,103.382,103.39,103.375,103.39,58962832.0
2006-11-15 06:01:00,103.38,103.383,103.375,103.377,28985076.0
2006-11-15 06:02:00,103.39,103.39,103.355,103.39,187057748.0
2006-11-15 06:03:00,103.385,103.395,103.37,103.37,105429173.0
2006-11-15 06:04:00,103.39,103.398,103.37,103.395,59291350.0
2006-11-15 06:05:00,103.4,103.405,103.39,103.395,16818166.0
2006-11-15 06:06:00,103.4,103.415,103.395,103.41,58226424.0
2006-11-15 06:07:00,103.405,103.408,103.38,103.39,79964538.0
2006-11-15 06:08:00,103.4,103.405,103.385,103.395,93220522.0
2006-11-15 06:09:00,103.39,103.4,103.39,103.395,64854523.0
2006-11-15 06:10:00,103.395,103.395,103.384,103.388,118414747.0
2006-11-15 06:11:00,103.39,103.41,103.375,103.395,35846393.0
2006-11-15 06:12:00,103.395,103.41,103.36,103.39,81025481.0
2006-11-15 06:13:00,103.4,103.4,103.37,103.383,59556750.0
2006-11-15 06:14:00,103.395,103.395,103.37,103.375,95963645.0
2006-11-15 06:15:00,103.38,103.4,103.379,103.4,115891625.0
2006-11-15 06:16:00,103.41,103.41,103.377,103.392,70032521.0
2006-11-15 06:17:00,103.395,103.407,103.385,103.407,99657736.0
2006-11-15 06:18:00,103.403,103.425,103.38,103.425,53115306.0
2006-11-15 06:19:00,103.43,103.43,103.407,103.41,65843667.0
2006-11-15 06:20:00,103.425,103.425,103.405,103.41,37173800.0
2006-11-15 06:21:00,103.42,103.42,103.41,103.415,96897880.0
2006-11-15 06:22:00,103.41,103.435,103.41,103.41,173261303.0
2006-11-15 06:23:00,103.41,103.415,103.41,103.41,200659310.0
2006-11-15 06:25:00,103.413,103.433,103.38,103.423,166927569.0
2006-11-15 06:26:00,103.42,103.446,103.42,103.435,85224255.0
2006-11-15 06:27:00,103.44,103.445,103.428,103.445,44619242.0
2006-11-15 06:28:00,103.44,103.44,103.417,103.425,44111727.0
2006-11-15 06:29:00,103.423,103.43,103.42,103.425,79841650.0
2006-11-15 06:30:00,103.425,103.43,103.4,103.43,74223113.0
2006-11-15 06:31:00,103.435,103.435,103.422,103.43,136190016.0
2006-11-15 06:32:00,103.43,103.43,103.405,103.42,30969741.0
2006-11-15 06:33:00,103.43,103.44,103.423,103.44,38770535.0
2006-11-15 06:34:00,103.44,103.44,103.425,103.425,39779532.0
2006-11-15 06:35:00,103.437,103.437,103.41,103.41,40843161.0
2006-11-15 06:36:00,103.42,103.435,103.38,103.38,33025124.0
2006-11-15 06:37:00,103.385,103.413,103.385,103.403,63256955.0
2006-11-15 06:38:00,103.44,103.44,103.425,103.43,4625377.0
2006-11-15 06:39:00,103.435,103.435,103.42,103.435,56061240.0
2006-11-15 06:40:00,103.44,103.44,103.43,103.435,132749799.0
2006-11-15 06:41:00,103.395,103.454,103.395,103.42,59456608.0
2006-11-15 06:42:00,103.43,103.43,103.413,103.415,14742520.0
2006-11-15 06:43:00,103.405,103.42,103.404,103.42,42626416.0
2006-11-15 06:44:00,103.42,103.42,103.382,103.4,74523724.0
2006-11-15 06:45:00,103.41,103.416,103.407,103.415,37624985.0
2006-11-15 06:46:00,103.417,103.417,103.403,103.403,48638406.0
2006-11-15 06:47:00,103.405,103.432,103.405,103.425,84370499.0
2006-11-15 06:48:00,103.423,103.45,103.415,103.425,85606018.0
2006-11-15 06:49:00,103.435,103.44,103.43,103.437,90174264.0
2006-11-15 06:50:00,103.44,103.44,103.433,103.435,26115404.0
2006-11-15 06:51:00,103.42,103.421,103.41,103.41,58126676.0
2006-11-15 06:52:00,103.413,103.42,103.408,103.41,110054801.0
2006-11-15 06:53:00,103.403,103.423,103.402,103.402,79440794.0
2006-11-15 06:54:00,103.41,103.425,103.392,103.425,68723663.0
2006-11-15 06:55:00,103.42,103.42,103.405,103.41,64635031.0
2006-11-15 06:56:00,103.405,103.42,103.365,103.403,117299657.0
2006-11-15 06:57:00,103.405,103.415,103.4,103.403,82605610.0
2006-11-15 06:58:00,103.403,103.424,103.373,103.405,65252120.0
2006-11-15 06:59:00,103.41,103.415,103.385,103.4,49916863.0
2006-11-15 07:00:00,103.41,103.41,103.386,103.408,118412341.0
2006-11-15 07:01:00,103.41,103.41,103.382,103.382,32625953.0
2006-11-15 07:02:00,103.395,103.415,103.395,103.415,46301236.0
2006-11-15 07:03:00,103.412,103.415,103.4,103.415,64778404.0
2006-11-15 07:04:00,103.415,103.415,103.39,103.4,49826423.0
2006-11-15 07:05:00,103.405,103.415,103.375,103.415,142564295.0
2006-11-15 07:06:00,103.408,103.425,103.408,103.425,21250193.0
2006-11-15 07:07:00,103.413,103.423,103.408,103.415,83166263.0
2006-11-15 07:08:00,103.41,103.445,103.41,103.425,54674392.0
2006-11-15 07:09:00,103.43,103.435,103.41,103.41,123038292.0
2006-11-15 07:10:00,103.415,103.43,103.415,103.43,10507760.0
2006-11-15 07:11:00,103.43,103.43,103.395,103.41,113078319.0
2006-11-15 07:12:00,103.42,103.425,103.405,103.415,10890998.0
2006-11-15 07:13:00,103.41,103.425,103.405,103.41,94981692.0
2006-11-15 07:14:00,103.42,103.426,103.4,103.41,125439478.0
2006-11-15 07:15:00,103.355,103.42,103.355,103.42,74255885.0
2006-11-15 07:16:00,103.415,103.419,103.396,103.415,43598508.0
2006-11-15 07:17:00,103.42,103.42,103.404,103.415,98286838.0
2006-11-15 07:18:00,103.41,103.419,103.4,103.41,39871460.0
2006-11-15 07:19:00,103.41,103.415,103.402,103.415,110657336.0
2006-11-15 07:20:00,103.418,103.425,103.41,103.41,21996849.0
2006-11-15 07:21:00,103.405,103.421,103.405,103.42,198945100.0
2006-11-15 07:22:00,103.425,103.445,103.418,103.445,74535640.0
2006-11-15 07:23:00,103.432,103.442,103.425,103.425,63496186.0
2006-11-15 07:24:00,103.42,103.44,103.409,103.425,52735350.0
2006-11-15 07:25:00,103.425,103.435,103.389,103.417,62307758.0
2006-11-15 07:26:00,103.43,103.43,103.395,103.4,67274714.0
2006-11-15 07:27:00,103.4,103.412,103.385,103.39,83174616.0
2006-11-15 07:28:00,103.39,103.43,103.39,103.412,28226925.0
2006-11-15 07:29:00,103.42,103.43,103.395,103.43,65350062.0
2006-11-15 07:30:00,103.422,103.426,103.41,103.415,108670360.0
2006-11-15 07:31:00,103.425,103.435,103.422,103.422,53486141.0
2006-11-15 07:32:00,103.423,103.43,103.415,103.425,51283145.0
2006-11-15 07:33:00,103.422,103.424,103.393,103.408,79496498.0
2006-11-15 07:34:00,103.42,103.421,103.415,103.415,96140933.0
2006-11-15 07:35:00,103.413,103.43,103.385,103.415,31137035.0
2006-11-15 07:36:00,103.41,103.42,103.41,103.42,70233511.0
2006-11-15 07:37:00,103.425,103.425,103.402,103.405,74885271.0
2006-11-15 07:38:00,103.41,103.433,103.41,103.418,87791553.0
2006-11-15 07:39:00,103.42,103.437,103.42,103.433,58815201.0
2006-11-15 07:40:00,103.44,103.44,103.425,103.435,76332841.0
2006-11-15 07:41:00,103.435,103.438,103.428,103.435,94574368.0
2006-11-15 07:42:00,103.435,103.445,103.43,103.43,60643655.0
2006-11-15 07:43:00,103.435,103.45,103.435,103.45,101485663.0
2006-11-15 07:44:00,103.445,103.445,103.435,103.445,41328114.0
2006-11-15 07:45:00,103.445,103.46,103.442,103.442,33387619.0
2006-11-15 07:47:00,103.45,103.45,103.42,103.435,98729040.0
2006-11-15 07:48:00,103.45,103.455,103.437,103.447,118381323.0
2006-11-15 07:49:00,103.455,103.455,103.405,103.405,83343494.0
2006-11-15 07:50:00,103.435,103.455,103.435,103.455,59209257.0
2006-11-15 07:51:00,103.45,103.45,103.435,103.435,7663338.0
2006-11-15 07:52:00,103.44,103.45,103.437,103.445,86002131.0
2006-11-15 07:53:00,103.44,103.44,103.42,103.42,127829001.0
2006-11-15 07:54:00,103.433,103.435,103.43,103.435,86266479.0
2006-11-15 07:55:00,103.43,103.447,103.425,103.435,100903186.0
2006-11-15 07:56:00,103.435,103.448,103.435,103.44,193078490.0
2006-11-15 07:57:00,103.455,103.46,103.43,103.44,30311315.0
2006-11-15 07:58:00,103.452,103.46,103.441,103.46,52134408.0
2006-11-15 07:59:00,103.455,103.455,103.438,103.445,34589692.0
2006-11-15 08:00:00,103.438,103.502,103.41,103.433,55668455.0
2006-11-15 08:01:00,103.435,103.455,103.432,103.432,33549517.0
2006-11-15 08:02:00,103.425,103.444,103.42,103.44,45847385.0
2006-11-15 08:03:00,103.455,103.455,103.42,103.435,47833744.0
2006-11-15 08:04:00,103.433,103.442,103.425,103.425,67695224.0
2006-11-15 08:05:00,103.435,103.436,103.412,103.412,62935351.0
2006-11-15 08:06:00,103.42,103.434,103.42,103.43,82692571.0
2006-11-15 08:07:00,103.44,103.453,103.44,103.45,39433153.0
2006-11-15 08:08:00,103.455,103.458,103.44,103.44,26863150.0
2006-11-15 08:09:00,103.445,103.465,103.442,103.45,195470850.0
2006-11-15 08:10:00,103.46,103.46,103.415,103.44,77592497.0
2006-11-15 08:11:00,103.44,103.45,103.423,103.432,79639285.0
2006-11-15 08:12:00,103.44,103.453,103.44,103.453,111658313.0
2006-11-15 08:13:00,103.45,103.46,103.45,103.46,188760656.0
2006-11-15 08:14:00,103.46,103.475,103.46,103.46,71942600.0
2006-11-15 08:15:00,103.455,103.47,103.453,103.453,66814763.0
2006-11-15 08:16:00,103.455,103.468,103.455,103.462,40791986.0
2006-11-15 08:17:00,103.465,103.5,103.465,103.5,151125367.0
2006-11-15 08:18:00,103.48,103.53,103.48,103.513,142685842.0
2006-11-15 08:19:00,103.52,103.56,103.52,103.545,31899611.0
2006-11-15 08:20:00,103.54,103.54,103.503,103.53,41292660.0
2006-11-15 08:21:00,103.515,103.545,103.502,103.53,135138508.0
2006-11-15 08:22:00,103.53,103.535,103.52,103.535,30165108.0
2006-11-15 08:24:00,103.535,103.535,103.515,103.535,52349180.0
2006-11-15 08:25:00,103.53,103.543,103.512,103.543,102218961.0
2006-11-15 08:26:00,103.545,103.567,103.545,103.565,32872390.0
2006-11-15 08:27:00,103.58,103.58,103.558,103.56,13358561.0
2006-11-15 08:28:00,103.563,103.568,103.558,103.56,87962954.0
2006-11-15 08:29:00,103.557,103.61,103.557,103.61,61318163.0
2006-11-15 08:30:00,103.61,103.61,103.585,103.605,95956992.0
2006-11-15 08:31:00,103.61,103.61,103.598,103.61,32497472.0
2006-11-15 08:32:00,103.6,103.62,103.595,103.615,98033731.0
2006-11-15 08:33:00,103.61,103.61,103.56,103.6,126729583.0
2006-11-15 08:34:00,103.605,103.605,103.57,103.587,59188100.0
2006-11-15 08:35:00,103.59,103.62,103.583,103.595,78973964.0
2006-11-15 08:36:00,103.605,103.605,103.565,103.565,36899273.0
2006-11-15 08:37:00,103.56,103.6,103.56,103.6,150149070.0
2006-11-15 08:38:00,103.605,103.623,103.575,103.62,30840329.0
2006-11-15 08:39:00,103.61,103.655,103.61,103.655,96422187.0
2006-11-15 08:40:00,103.65,103.7,103.642,103.67,53267042.0
2006-11-15 08:41:00,103.668,103.7,103.655,103.675,49180472.0
2006-11-15 08:42:00,103.675,103.685,103.66,103.66,27280746.0
2006-11-15 08:43:00,103.672,103.672,103.632,103.632,93780611.0
2006-11-15 08:44:00,103.64,103.64,103.55,103.625,166348850.0
2006-11-15 08:45:00,103.625,103.628,103.615,103.615,35292198.0
2006-11-15 08:46:00,103.6,103.62,103.6,103.62,78645212.0
2006-11-15 08:47:00,103.62,103.62,103.594,103.605,86654746.0
2006-11-15 08:48:00,103.602,103.61,103.585,103.6,52451138.0
2006-11-15 08:49:00,103.547,103.615,103.547,103.615,75570012.0
2006-11-15 08:50:00,103.615,103.615,103.587,103.605,44769904.0
2006-11-15 08:51:00,103.605,103.64,103.605,103.64,97223807.0
2006-11-15 08:52:00,103.61,103.622,103.61,103.622,31014097.0
2006-11-15 08:53:00,103.625,103.625,103.613,103.625,55783313.0
2006-11-15 08:54:00,103.62,103.623,103.61,103.62,94815661.0
2006-11-15 08:55:00,103.605,103.625,103.605,103.62,98941163.0
2006-11-15 08:56:00,103.625,103.638,103.613,103.613,66957969.0
2006-11-15 08:57:00,103.645,103.645,103.614,103.615,35838619.0
2006-11-15 08:58:00,103.605,103.625,103.6,103.615,99602575.0
2006-11-15 08:59:00,103.615,103.618,103.607,103.615,52784887.0
2006-11-15 09:00:00,103.615,103.645,103.615,103.645,68432032.0
2006-11-15 09:01:00,103.65,103.66,103.635,103.635,87506243.0
2006-11-15 09:02:00,103.633,103.633,103.615,103.615,67834191.0
2006-11-15 09:03:00,103.608,103.625,103.585,103.585,44704648.0
2006-11-15 09:04:00,103.585,103.615,103.585,103.59,99208671.0
2006-11-15 09:05:00,103.605,103.605,103.572,103.595,58223558.0
2006-11-15 09:06:00,103.6,103.632,103.56,103.59,74013753.0
2006-11-15 09:07:00,103.595,103.598,103.46,103.46,90282941.0
2006-11-15 09:08:00,103.465,103.515,103.465,103.49,23610445.0
2006-11-15 09:09:00,103.495,103.495,103.46,103.463,47027425.0
2006-11-15 09:10:00,103.46,103.49,103.44,103.465,136272652.0
2006-11-15 09:11:00,103.48,103.513,103.48,103.513,54479797.0
2006-11-15 09:12:00,103.515,103.515,103.495,103.495,35366163.0
2006-11-15 09:13:00,103.49,103.499,103.48,103.48,103325215.0
2006-11-15 09:14:00,103.48,103.505,103.453,103.455,173738847.0
2006-11-15 09:15:00,103.495,103.495,103.455,103.465,32215949.0
2006-11-15 09:16:00,103.465,103.5,103.452,103.452,98863033.0
2006-11-15 09:17:00,103.455,103.477,103.43,103.477,92249934.0
2006-11-15 09:18:00,103.473,103.473,103.425,103.425,51976687.0
2006-11-15 09:19:00,103.425,103.465,103.395,103.395,36020269.0
2006-11-15 09:20:00,103.443,103.488,103.443,103.455,79275250.0
2006-11-15 09:21:00,103.455,103.465,103.455,103.465,86583819.0
2006-11-15 09:22:00,103.465,103.5,103.384,103.46,59376676.0
2006-11-15 09:23:00,103.46,103.465,103.435,103.465,74260910.0
2006-11-15 09:24:00,103.45,103.49,103.45,103.49,50682879.0
2006-11-15 09:25:00,103.48,103.48,103.44,103.46,132370529.0
2006-11-15 09:26:00,103.45,103.465,103.412,103.465,234633744.0
2006-11-15 09:27:00,103.465,103.47,103.45,103.47,96548536.0
2006-11-15 09:28:00,103.46,103.49,103.435,103.45,33834028.0
2006-11-15 09:29:00,103.455,103.49,103.445,103.49,73578848.0
2006-11-15 09:30:00,103.485,103.492,103.478,103.485,56874684.0
2006-11-15 09:31:00,103.485,103.485,103.47,103.47,7772331.0
2006-11-15 09:32:00,103.435,103.455,103.435,103.45,110143681.0
2006-11-15 09:33:00,103.445,103.495,103.44,103.48,82085121.0
2006-11-15 09:34:00,103.49,103.51,103.465,103.51,86388882.0
2006-11-15 09:35:00,103.505,103.525,103.475,103.475,40547569.0
2006-11-15 09:36:00,103.52,103.52,103.438,103.463,73816676.0
2006-11-15 09:37:00,103.495,103.513,103.49,103.513,40996371.0
2006-11-15 09:38:00,103.51,103.534,103.51,103.52,75651463.0
2006-11-15 09:39:00,103.51,103.52,103.5,103.5,67000667.0
2006-11-15 09:40:00,103.515,103.53,103.512,103.53,73806315.0
2006-11-15 09:41:00,103.52,103.57,103.52,103.555,35569761.0
2006-11-15 09:42:00,103.55,103.563,103.55,103.563,114055906.0
2006-11-15 09:43:00,103.57,103.573,103.55,103.55,166541029.0
2006-11-15 09:44:00,103.56,103.56,103.53,103.53,56736970.0
2006-11-15 09:45:00,103.53,103.56,103.52,103.52,45937256.0
2006-11-15 09:46:00,103.53,103.53,103.5,103.515,78656251.0
2006-11-15 09:47:00,103.515,103.525,103.495,103.495,79049301.0
2006-11-15 09:48:00,103.495,103.53,103.495,103.53,35911667.0
2006-11-15 09:49:00,103.523,103.532,103.52,103.532,35553085.0
2006-11-15 09:50:00,103.495,103.535,103.495,103.498,67170052.0
2006-11-15 09:51:00,103.525,103.545,103.51,103.525,42061850.0
2006-11-15 09:52:00,103.525,103.532,103.5,103.53,14881401.0
2006-11-15 09:53:00,103.525,103.566,103.525,103.548,19227437.0
2006-11-15 09:54:00,103.565,103.58,103.558,103.558,34517889.0
2006-11-15 09:55:00,103.56,103.56,103.52,103.54,68856717.0
2006-11-15 09:56:00,103.54,103.56,103.524,103.55,24616746.0
2006-11-15 09:57:00,103.53,103.53,103.51,103.51,74109581.0
2006-11-15 09:58:00,103.52,103.53,103.45,103.48,28530837.0
2006-11-15 09:59:00,103.462,103.485,103.425,103.458,109571758.0
2006-11-15 10:00:00,103.45,103.478,103.45,103.465,20171502.0
2006-11-15 10:01:00,103.465,103.465,103.45,103.46,64581442.0
2006-11-15 10:02:00,103.455,103.478,103.45,103.472,135229972.0
2006-11-15 10:03:00,103.477,103.503,103.467,103.467,457443568.0
2006-11-15 10:04:00,103.473,103.503,103.473,103.485,266654845.0
2006-11-15 10:05:00,103.49,103.512,103.487,103.495,98864507.0
2006-11-15 10:06:00,103.495,103.51,103.48,103.48,69273622.0
2006-11-15 10:07:00,103.485,103.493,103.473,103.475,443285987.0
2006-11-15 10:08:00,103.465,103.505,103.445,103.505,19612794.0
2006-11-15 10:09:00,103.488,103.52,103.488,103.488,149186289.0
2006-11-15 10:10:00,103.495,103.517,103.455,103.483,500292578.0
2006-11-15 10:11:00,103.452,103.49,103.445,103.475,46394109.0
2006-11-15 10:12:00,103.467,103.5,103.455,103.475,209277248.0
2006-11-15 10:13:00,103.49,103.51,103.46,103.5,25850172.0
2006-11-15 10:14:00,103.5,103.5,103.48,103.495,100994535.0
2006-11-15 10:15:00,103.5,103.5,103.475,103.475,19473368.0
2006-11-15 10:16:00,103.485,103.485,103.478,103.48,100026510.0
2006-11-15 10:17:00,103.47,103.505,103.47,103.505,74757082.0
2006-11-15 10:18:00,103.51,103.51,103.462,103.48,115489556.0
2006-11-15 10:19:00,103.475,103.484,103.452,103.47,166336466.0
2006-11-15 10:20:00,103.47,103.477,103.427,103.455,74606668.0
2006-11-15 10:21:00,103.448,103.475,103.448,103.46,44475070.0
2006-11-15 10:22:00,103.46,103.475,103.457,103.47,89871750.0
2006-11-15 10:23:00,103.465,103.496,103.465,103.485,267955861.0
2006-11-15 10:24:00,103.49,103.495,103.48,103.495,5082927.0
2006-11-15 10:25:00,103.5,103.5,103.475,103.48,58504931.0
2006-11-15 10:26:00,103.485,103.492,103.47,103.492,93561542.0
2006-11-15 10:27:00,103.485,103.51,103.467,103.51,39781278.0
2006-11-15 10:28:00,103.51,103.51,103.48,103.488,76727925.0
2006-11-15 10:29:00,103.49,103.53,103.49,103.53,43249807.0
2006-11-15 10:30:00,103.525,103.534,103.52,103.52,366391698.0
2006-11-15 10:31:00,103.525,103.542,103.517,103.52,180174224.0
2006-11-15 10:32:00,103.525,103.54,103.5,103.525,64458743.0
2006-11-15 10:33:00,103.55,103.58,103.53,103.55,165096432.0
2006-11-15 10:34:00,103.55,103.572,103.548,103.565,50840351.0
2006-11-15 10:35:00,103.565,103.566,103.523,103.523,65119484.0
2006-11-15 10:36:00,103.56,103.56,103.53,103.55,94258195.0
2006-11-15 10:37:00,103.545,103.545,103.51,103.51,86695613.0
2006-11-15 10:38:00,103.513,103.513,103.5,103.5,126575197.0
2006-11-15 10:39:00,103.507,103.52,103.493,103.52,39093601.0
2006-11-15 10:40:00,103.51,103.537,103.477,103.537,75101703.0
2006-11-15 10:41:00,103.535,103.566,103.525,103.53,375466662.0
2006-11-15 10:42:00,103.535,103.56,103.535,103.55,96135157.0
2006-11-15 10:43:00,103.542,103.565,103.541,103.565,110794657.0
2006-11-15 10:44:00,103.57,103.585,103.569,103.585,83940269.0
2006-11-15 10:45:00,103.59,103.61,103.588,103.605,745408358.0
2006-11-15 10:46:00,103.61,103.632,103.592,103.632,451902410.0
2006-11-15 10:47:00,103.635,103.648,103.635,103.645,83773240.0
2006-11-15 10:48:00,103.64,103.673,103.64,103.65,44110319.0
2006-11-15 10:49:00,103.65,103.668,103.645,103.645,262712556.0
2006-11-15 10:50:00,103.645,103.655,103.643,103.655,15154674.0
2006-11-15 10:51:00,103.65,103.655,103.64,103.64,557475385.0
2006-11-15 10:52:00,103.64,103.653,103.62,103.65,530613702.0
2006-11-15 10:53:00,103.643,103.69,103.643,103.653,589054157.0
2006-11-15 10:54:00,103.66,103.685,103.66,103.685,42177171.0
2006-11-15 10:55:00,103.69,103.715,103.69,103.695,294272236.0
2006-11-15 10:56:00,103.7,103.708,103.679,103.68,402972253.0
2006-11-15 10:57:00,103.682,103.696,103.682,103.695,115398207.0
2006-11-15 10:58:00,103.7,103.72,103.673,103.673,56796330.0
2006-11-15 10:59:00,103.675,103.675,103.614,103.625,57093970.0
2006-11-15 11:00:00,103.623,103.658,103.623,103.63,61055921.0
2006-11-15 11:01:00,103.585,103.659,103.574,103.63,248632977.0
2006-11-15 11:02:00,103.64,103.643,103.615,103.63,152784091.0
2006-11-15 11:03:00,103.63,103.638,103.625,103.625,99670945.0
2006-11-15 11:04:00,103.62,103.645,103.62,103.63,175213428.0
2006-11-15 11:05:00,103.64,103.64,103.58,103.615,134381080.0
2006-11-15 11:06:00,103.615,103.615,103.575,103.575,264793648.0
2006-11-15 11:07:00,103.58,103.595,103.565,103.595,44527757.0
2006-11-15 11:08:00,103.605,103.608,103.58,103.598,324910836.0
2006-11-15 11:09:00,103.62,103.62,103.593,103.597,83142093.0
2006-11-15 11:10:00,103.61,103.61,103.575,103.59,43121539.0
2006-11-15 11:11:00,103.595,103.6,103.565,103.6,46428446.0
2006-11-15 11:12:00,103.595,103.605,103.55,103.595,152293657.0
2006-11-15 11:13:00,103.587,103.608,103.585,103.585,67017628.0
2006-11-15 11:14:00,103.605,103.614,103.548,103.59,263104866.0
2006-11-15 11:15:00,103.585,103.585,103.54,103.565,114357064.0
2006-11-15 11:16:00,103.565,103.57,103.51,103.555,297213681.0
2006-11-15 11:17:00,103.56,103.565,103.534,103.565,238498555.0
2006-11-15 11:18:00,103.555,103.565,103.543,103.565,145940042.0
2006-11-15 11:19:00,103.558,103.578,103.554,103.56,235320009.0
2006-11-15 11:20:00,103.55,103.563,103.525,103.54,72775279.0
2006-11-15 11:21:00,103.54,103.555,103.512,103.555,240839057.0
2006-11-15 11:22:00,103.555,103.602,103.53,103.53,48673142.0
2006-11-15 11:23:00,103.575,103.6,103.562,103.565,302015081.0
2006-11-15 11:24:00,103.543,103.568,103.543,103.568,63399847.0
2006-11-15 11:25:00,103.575,103.575,103.501,103.545,75073896.0
2006-11-15 11:26:00,103.543,103.56,103.54,103.54,116762564.0
2006-11-15 11:27:00,103.55,103.557,103.487,103.54,227926351.0
2006-11-15 11:28:00,103.538,103.548,103.46,103.47,73481531.0
2006-11-15 11:29:00,103.47,103.505,103.455,103.46,43353419.0
2006-11-15 11:30:00,103.49,103.498,103.47,103.49,122335891.0
2006-11-15 11:31:00,103.49,103.525,103.49,103.525,146163332.0
2006-11-15 11:32:00,103.515,103.52,103.51,103.51,88376703.0
2006-11-15 11:33:00,103.515,103.527,103.463,103.515,422090855.0
2006-11-15 11:34:00,103.515,103.54,103.495,103.495,78040233.0
2006-11-15 11:35:00,103.505,103.53,103.475,103.515,54897421.0
2006-11-15 11:36:00,103.52,103.55,103.51,103.533,95849771.0
2006-11-15 11:37:00,103.54,103.555,103.525,103.555,30637563.0
2006-11-15 11:38:00,103.545,103.545,103.473,103.5,53173566.0
2006-11-15 11:39:00,103.51,103.51,103.44,103.5,199595144.0
2006-11-15 11:40:00,103.5,103.505,103.485,103.505,146876328.0
2006-11-15 11:41:00,103.505,103.512,103.46,103.475,133449216.0
2006-11-15 11:42:00,103.477,103.503,103.47,103.47,34105879.0
2006-11-15 11:43:00,103.475,103.51,103.46,103.51,45103571.0
2006-11-15 11:44:00,103.515,103.515,103.455,103.48,83056569.0
2006-11-15 11:45:00,103.49,103.49,103.43,103.472,734756665.0
2006-11-15 11:46:00,103.46,103.48,103.442,103.48,424278997.0
2006-11-15 11:47:00,103.475,103.481,103.423,103.435,50798527.0
2006-11-15 11:48:00,103.435,103.473,103.435,103.473,23609899.0
2006-11-15 11:49:00,103.472,103.48,103.445,103.48,82416589.0
2006-11-15 11:50:00,103.473,103.473,103.435,103.45,64970527.0
2006-11-15 11:51:00,103.455,103.46,103.423,103.423,91380891.0
2006-11-15 11:52:00,103.46,103.485,103.402,103.44,137850937.0
2006-11-15 11:53:00,103.455,103.465,103.4,103.46,556261305.0
2006-11-15 11:54:00,103.46,103.482,103.426,103.468,176482212.0
2006-11-15 11:55:00,103.48,103.48,103.46,103.46,32492066.0
2006-11-15 11:56:00,103.465,103.465,103.405,103.435,194470857.0
2006-11-15 11:57:00,103.43,103.441,103.43,103.44,68053686.0
2006-11-15 11:58:00,103.445,103.445,103.377,103.445,334530902.0
2006-11-15 11:59:00,103.44,103.46,103.425,103.43,174150440.0
2006-11-15 12:00:00,103.443,103.445,103.433,103.445,91197063.0
2006-11-15 12:01:00,103.445,103.457,103.438,103.455,165645807.0
2006-11-15 12:02:00,103.46,103.465,103.403,103.465,182980401.0
2006-11-15 12:03:00,103.443,103.485,103.443,103.485,91250233.0
2006-11-15 12:04:00,103.478,103.493,103.428,103.457,1734596035.0
2006-11-15 12:05:00,103.46,103.475,103.42,103.455,161466746.0
2006-11-15 12:06:00,103.445,103.47,103.43,103.47,68710158.0
2006-11-15 12:07:00,103.465,103.484,103.455,103.455,132824338.0
2006-11-15 12:08:00,103.478,103.485,103.423,103.485,79448584.0
2006-11-15 12:09:00,103.485,103.495,103.441,103.49,65378410.0
2006-11-15 12:10:00,103.49,103.502,103.475,103.475,235620649.0
2006-11-15 12:11:00,103.475,103.485,103.43,103.48,77200546.0
2006-11-15 12:12:00,103.475,103.493,103.472,103.493,68610980.0
2006-11-15 12:13:00,103.495,103.505,103.47,103.505,43260804.0
2006-11-15 12:14:00,103.49,103.52,103.475,103.52,77885281.0
2006-11-15 12:15:00,103.51,103.545,103.51,103.535,112117418.0
2006-11-15 12:16:00,103.535,103.535,103.47,103.495,97285247.0
2006-11-15 12:17:00,103.48,103.53,103.48,103.53,39090602.0
2006-11-15 12:18:00,103.525,103.56,103.489,103.512,19525021.0
2006-11-15 12:19:00,103.52,103.555,103.52,103.542,25066890.0
2006-11-15 12:20:00,103.553,103.58,103.522,103.543,43318815.0
2006-11-15 12:21:00,103.54,103.55,103.49,103.55,68253231.0
2006-11-15 12:22:00,103.55,103.55,103.508,103.53,25105230.0
2006-11-15 12:23:00,103.525,103.56,103.525,103.555,56881767.0
2006-11-15 12:24:00,103.545,103.56,103.525,103.555,42943086.0
2006-11-15 12:25:00,103.56,103.573,103.54,103.54,65182552.0
2006-11-15 12:26:00,103.535,103.56,103.517,103.517,60891272.0
2006-11-15 12:27:00,103.525,103.545,103.485,103.485,85724147.0
2006-11-15 12:28:00,103.485,103.568,103.485,103.56,81309041.0
2006-11-15 12:29:00,103.535,103.535,103.51,103.51,46393052.0
2006-11-15 12:30:00,103.515,103.515,103.489,103.515,111438126.0
2006-11-15 12:31:00,103.51,103.55,103.51,103.55,25443435.0
2006-11-15 12:32:00,103.545,103.55,103.535,103.55,37595581.0
2006-11-15 12:33:00,103.555,103.555,103.535,103.555,15682351.0
2006-11-15 12:34:00,103.535,103.545,103.515,103.53,82888050.0
2006-11-15 12:35:00,103.525,103.555,103.525,103.555,33281419.0
2006-11-15 12:36:00,103.558,103.565,103.53,103.565,24220020.0
2006-11-15 12:37:00,103.575,103.59,103.54,103.58,50249093.0
2006-11-15 12:38:00,103.58,103.62,103.543,103.575,80008469.0
2006-11-15 12:39:00,103.59,103.6,103.58,103.595,171499713.0
2006-11-15 12:40:00,103.595,103.62,103.575,103.6,57750386.0
2006-11-15 12:41:00,103.615,103.62,103.562,103.608,25487497.0
2006-11-15 12:42:00,103.605,103.61,103.57,103.6,75114691.0
2006-11-15 12:43:00,103.58,103.625,103.57,103.6,39352846.0
2006-11-15 12:44:00,103.63,103.64,103.607,103.623,174096507.0
2006-11-15 12:45:00,103.62,103.64,103.615,103.62,49994758.0
2006-11-15 12:46:00,103.623,103.641,103.623,103.64,69234039.0
2006-11-15 12:47:00,103.65,103.668,103.63,103.66,84971367.0
2006-11-15 12:48:00,103.655,103.679,103.628,103.675,30926914.0
2006-11-15 12:49:00,103.685,103.693,103.667,103.69,56729369.0
2006-11-15 12:50:00,103.685,103.697,103.635,103.645,43881287.0
2006-11-15 12:51:00,103.635,103.677,103.606,103.675,136436679.0
2006-11-15 12:52:00,103.67,103.715,103.645,103.7,107591211.0
2006-11-15 12:53:00,103.685,103.725,103.685,103.71,72002653.0
2006-11-15 12:54:00,103.705,103.732,103.69,103.715,35104501.0
2006-11-15 12:55:00,103.72,103.725,103.69,103.705,49977537.0
2006-11-15 12:56:00,103.705,103.705,103.685,103.685,78060508.0
2006-11-15 12:57:00,103.683,103.72,103.683,103.71,84632416.0
2006-11-15 12:58:00,103.705,103.715,103.665,103.715,44530152.0
2006-11-15 12:59:00,103.715,103.755,103.697,103.755,126239422.0
2006-11-15 13:00:00,103.755,103.78,103.715,103.78,50655716.0
2006-11-15 13:01:00,103.73,103.78,103.708,103.73,61471576.0
2006-11-15 13:02:00,103.74,103.745,103.725,103.74,34464607.0
2006-11-15 13:03:00,103.735,103.735,103.703,103.73,98476971.0
2006-11-15 13:04:00,103.72,103.741,103.72,103.73,84357977.0
2006-11-15 13:05:00,103.725,103.737,103.71,103.723,70461811.0
2006-11-15 13:06:00,103.725,103.74,103.71,103.72,62618486.0
2006-11-15 13:07:00,103.735,103.735,103.695,103.708,49577134.0
2006-11-15 13:08:00,103.693,103.733,103.693,103.723,139029355.0
2006-11-15 13:09:00,103.73,103.735,103.71,103.713,66529974.0
2006-11-15 13:10:00,103.715,103.735,103.71,103.735,95631703.0
2006-11-15 13:11:00,103.725,103.725,103.665,103.7,84089847.0
2006-11-15 13:12:00,103.665,103.69,103.645,103.67,72274494.0
2006-11-15 13:13:00,103.665,103.695,103.64,103.68,55675217.0
2006-11-15 13:14:00,103.68,103.695,103.635,103.635,95405234.0
2006-11-15 13:15:00,103.635,103.662,103.608,103.64,99639190.0
2006-11-15 13:16:00,103.635,103.653,103.63,103.63,138355184.0
2006-11-15 13:17:00,103.622,103.65,103.61,103.65,73094749.0
2006-11-15 13:18:00,103.645,103.65,103.61,103.65,39977915.0
2006-11-15 13:19:00,103.655,103.675,103.64,103.675,30346213.0
2006-11-15 13:20:00,103.66,103.66,103.608,103.645,65745743.0
2006-11-15 13:21:00,103.645,103.676,103.645,103.67,62433238.0
2006-11-15 13:22:00,103.675,103.675,103.63,103.63,40489894.0
2006-11-15 13:23:00,103.635,103.636,103.595,103.625,110652190.0
2006-11-15 13:24:00,103.628,103.633,103.62,103.633,47788484.0
2006-11-15 13:25:00,103.615,103.65,103.615,103.635,17780099.0
2006-11-15 13:26:00,103.64,103.64,103.585,103.605,111728337.0
2006-11-15 13:27:00,103.615,103.615,103.59,103.615,78295128.0
2006-11-15 13:28:00,103.595,103.635,103.595,103.635,63074875.0
2006-11-15 13:29:00,103.63,103.645,103.63,103.63,221927383.0
2006-11-15 13:30:00,103.632,103.65,103.597,103.62,256362562.0
2006-11-15 13:31:00,103.62,103.65,103.57,103.61,219821166.0
2006-11-15 13:32:00,103.62,103.675,103.62,103.675,63265015.0
2006-11-15 13:33:00,103.67,103.695,103.633,103.633,34561518.0
2006-11-15 13:34:00,103.617,103.68,103.617,103.65,175771338.0
2006-11-15 13:35:00,103.643,103.643,103.613,103.613,66984313.0
2006-11-15 13:36:00,103.615,103.62,103.61,103.613,54019537.0
2006-11-15 13:37:00,103.62,103.62,103.59,103.59,87950866.0
2006-11-15 13:38:00,103.595,103.595,103.575,103.595,42515826.0
2006-11-15 13:39:00,103.6,103.61,103.572,103.59,71160864.0
2006-11-15 13:40:00,103.6,103.645,103.6,103.63,26382822.0
2006-11-15 13:41:00,103.62,103.62,103.573,103.61,81064331.0
2006-11-15 13:42:00,103.6,103.62,103.595,103.595,120916619.0
2006-11-15 13:43:00,103.6,103.65,103.6,103.65,96762520.0
2006-11-15 13:44:00,103.645,103.665,103.624,103.665,67738478.0
2006-11-15 13:45:00,103.655,103.669,103.645,103.66,75445797.0
2006-11-15 13:46:00,103.652,103.665,103.63,103.665,61062615.0
2006-11-15 13:47:00,103.66,103.667,103.632,103.66,137693447.0
2006-11-15 13:48:00,103.665,103.665,103.63,103.657,50809760.0
2006-11-15 13:49:00,103.655,103.665,103.62,103.665,41238200.0
2006-11-15 13:50:00,103.667,103.693,103.665,103.688,88868986.0
2006-11-15 13:52:00,103.68,103.68,103.585,103.653,121048099.0
2006-11-15 13:53:00,103.653,103.653,103.63,103.65,19716001.0
2006-11-15 13:54:00,103.643,103.65,103.62,103.63,38717914.0
2006-11-15 13:55:00,103.61,103.68,103.61,103.68,105080319.0
2006-11-15 13:56:00,103.672,103.693,103.615,103.68,127025068.0
2006-11-15 13:57:00,103.68,103.685,103.68,103.685,119838177.0
2006-11-15 13:58:00,103.685,103.685,103.633,103.655,63430166.0
2006-11-15 13:59:00,103.66,103.685,103.63,103.63,104713735.0
2006-11-15 14:00:00,103.63,103.673,103.63,103.668,132505750.0
2006-11-15 14:01:00,103.665,103.665,103.615,103.645,41243768.0
2006-11-15 14:02:00,103.65,103.65,103.605,103.645,33261057.0
2006-11-15 14:03:00,103.64,103.655,103.64,103.65,84907766.0
2006-11-15 14:04:00,103.63,103.642,103.625,103.625,139756159.0
2006-11-15 14:05:00,103.62,103.636,103.615,103.615,130381908.0
2006-11-15 14:06:00,103.62,103.62,103.58,103.59,385227578.0
2006-11-15 14:07:00,103.593,103.618,103.555,103.595,23445814.0
2006-11-15 14:08:00,103.59,103.593,103.527,103.527,56105599.0
2006-11-15 14:09:00,103.545,103.592,103.545,103.592,84055056.0
2006-11-15 14:10:00,103.58,103.6,103.55,103.6,83263201.0
2006-11-15 14:11:00,103.605,103.613,103.59,103.613,92082619.0
2006-11-15 14:12:00,103.605,103.62,103.58,103.62,81481088.0
2006-11-15 14:13:00,103.618,103.643,103.618,103.63,63931804.0
2006-11-15 14:14:00,103.64,103.64,103.617,103.625,87936019.0
2006-11-15 14:15:00,103.623,103.65,103.605,103.635,104999266.0
2006-11-15 14:16:00,103.63,103.63,103.585,103.593,75028378.0
2006-11-15 14:17:00,103.642,103.653,103.625,103.635,81909216.0
2006-11-15 14:18:00,103.635,103.635,103.607,103.607,180511543.0
2006-11-15 14:19:00,103.612,103.633,103.59,103.623,93173703.0
2006-11-15 14:20:00,103.62,103.63,103.595,103.595,89219088.0
2006-11-15 14:21:00,103.555,103.655,103.555,103.635,62838830.0
2006-11-15 14:22:00,103.655,103.655,103.61,103.61,44315140.0
2006-11-15 14:23:00,103.625,103.625,103.61,103.62,48032886.0
2006-11-15 14:24:00,103.595,103.625,103.57,103.605,110618579.0
2006-11-15 14:25:00,103.592,103.601,103.549,103.552,39360978.0
2006-11-15 14:26:00,103.545,103.6,103.512,103.56,214211431.0
2006-11-15 14:27:00,103.575,103.575,103.475,103.475,24833787.0
2006-11-15 14:28:00,103.5,103.54,103.5,103.53,80319803.0
2006-11-15 14:29:00,103.54,103.56,103.54,103.545,24708687.0
2006-11-15 14:30:00,103.54,103.58,103.53,103.58,225972265.0
2006-11-15 14:31:00,103.59,103.59,103.535,103.56,20049390.0
2006-11-15 14:32:00,103.558,103.59,103.535,103.545,103999207.0
2006-11-15 14:33:00,103.535,103.59,103.525,103.59,101718987.0
2006-11-15 14:34:00,103.58,103.59,103.54,103.54,51966167.0
2006-11-15 14:35:00,103.563,103.563,103.52,103.55,37282913.0
2006-11-15 14:36:00,103.565,103.575,103.535,103.575,34389068.0
2006-11-15 14:37:00,103.605,103.605,103.555,103.6,52137413.0
2006-11-15 14:38:00,103.615,103.615,103.557,103.595,71833267.0
2006-11-15 14:39:00,103.575,103.6,103.55,103.575,38328260.0
2006-11-15 14:40:00,103.573,103.595,103.54,103.555,67318019.0
2006-11-15 14:41:00,103.55,103.58,103.55,103.58,48617210.0
2006-11-15 14:42:00,103.573,103.59,103.545,103.545,82018176.0
2006-11-15 14:43:00,103.58,103.58,103.55,103.57,96191104.0
2006-11-15 14:44:00,103.565,103.57,103.54,103.57,101494458.0
2006-11-15 14:45:00,103.58,103.58,103.54,103.545,135943863.0
2006-11-15 14:46:00,103.55,103.565,103.504,103.505,62421358.0
2006-11-15 14:47:00,103.51,103.528,103.51,103.518,65553942.0
2006-11-15 14:48:00,103.535,103.572,103.51,103.55,81028334.0
2006-11-15 14:49:00,103.56,103.57,103.545,103.56,75011948.0
2006-11-15 14:50:00,103.55,103.561,103.55,103.557,539537191.0
2006-11-15 14:51:00,103.56,103.565,103.555,103.565,188658500.0
2006-11-15 14:52:00,103.565,103.59,103.565,103.565,83035193.0
2006-11-15 14:53:00,103.56,103.584,103.55,103.563,71817467.0
2006-11-15 14:54:00,103.57,103.585,103.547,103.565,75896814.0
2006-11-15 14:55:00,103.56,103.6,103.56,103.6,16930022.0
2006-11-15 14:56:00,103.6,103.605,103.565,103.565,30577197.0
2006-11-15 14:57:00,103.607,103.61,103.588,103.61,136143658.0
2006-11-15 14:58:00,103.605,103.605,103.58,103.58,82967913.0
2006-11-15 14:59:00,103.585,103.605,103.555,103.59,30624614.0
2006-11-15 15:00:00,103.573,103.6,103.555,103.6,90761853.0
2006-11-15 15:01:00,103.61,103.615,103.6,103.6,26504625.0
2006-11-15 15:02:00,103.595,103.61,103.595,103.61,45424947.0
2006-11-15 15:03:00,103.605,103.613,103.547,103.585,31348074.0
2006-11-15 15:04:00,103.587,103.615,103.57,103.585,67330644.0
2006-11-15 15:05:00,103.595,103.668,103.595,103.637,105334759.0
2006-11-15 15:06:00,103.655,103.655,103.568,103.597,85038149.0
2006-11-15 15:07:00,103.605,103.637,103.565,103.618,33538108.0
2006-11-15 15:08:00,103.6,103.615,103.593,103.605,239397831.0
2006-11-15 15:09:00,103.59,103.607,103.58,103.59,92312037.0
2006-11-15 15:10:00,103.59,103.625,103.577,103.625,301357347.0
2006-11-15 15:11:00,103.615,103.639,103.615,103.62,76160954.0
2006-11-15 15:12:00,103.625,103.625,103.59,103.595,124949141.0
2006-11-15 15:13:00,103.61,103.625,103.575,103.575,71591850.0
2006-11-15 15:14:00,103.583,103.6,103.579,103.585,72414810.0
2006-11-15 15:15:00,103.575,103.585,103.55,103.57,113741190.0
2006-11-15 15:16:00,103.58,103.58,103.543,103.565,26150833.0
2006-11-15 15:17:00,103.555,103.58,103.55,103.55,58453922.0
2006-11-15 15:18:00,103.545,103.573,103.545,103.55,68189022.0
2006-11-15 15:19:00,103.565,103.575,103.55,103.555,76328925.0
2006-11-15 15:20:00,103.55,103.593,103.55,103.58,63112525.0
2006-11-15 15:21:00,103.575,103.585,103.565,103.57,78257805.0
2006-11-15 15:22:00,103.572,103.574,103.545,103.545,30169467.0
2006-11-15 15:23:00,103.56,103.577,103.56,103.577,135359517.0
2006-11-15 15:24:00,103.583,103.615,103.56,103.56,88130073.0
2006-11-15 15:25:00,103.555,103.595,103.555,103.555,89626269.0
2006-11-15 15:26:00,103.58,103.58,103.54,103.55,139873695.0
2006-11-15 15:27:00,103.545,103.565,103.502,103.502,166295589.0
2006-11-15 15:28:00,103.505,103.535,103.495,103.535,65924593.0
2006-11-15 15:29:00,103.54,103.54,103.47,103.5,22743372.0
2006-11-15 15:30:00,103.492,103.57,103.36,103.36,51179215.0
2006-11-15 15:31:00,103.36,103.46,103.36,103.435,57718986.0
2006-11-15 15:32:00,103.443,103.443,103.37,103.37,25548522.0
2006-11-15 15:33:00,103.38,103.435,103.343,103.377,115855785.0
2006-11-15 15:34:00,103.373,103.42,103.363,103.4,147308419.0
2006-11-15 15:35:00,103.395,103.475,103.365,103.44,95445339.0
2006-11-15 15:36:00,103.405,103.47,103.365,103.415,37826554.0
2006-11-15 15:37:00,103.425,103.432,103.345,103.41,40904243.0
2006-11-15 15:38:00,103.4,103.4,103.3,103.34,57237410.0
2006-11-15 15:39:00,103.343,103.363,103.315,103.345,94590646.0
2006-11-15 15:40:00,103.33,103.35,103.31,103.315,113040404.0
2006-11-15 15:41:00,103.29,103.328,103.29,103.325,91807123.0
2006-11-15 15:42:00,103.33,103.36,103.33,103.35,48492724.0
2006-11-15 15:43:00,103.35,103.395,103.328,103.395,68930214.0
2006-11-15 15:44:00,103.395,103.415,103.325,103.337,68619236.0
2006-11-15 15:45:00,103.343,103.38,103.34,103.375,102970764.0
2006-11-15 15:46:00,103.34,103.395,103.34,103.395,67168054.0
2006-11-15 15:47:00,103.395,103.395,103.355,103.38,76276378.0
2006-11-15 15:48:00,103.39,103.39,103.335,103.358,46379955.0
2006-11-15 15:49:00,103.36,103.395,103.34,103.373,88716761.0
2006-11-15 15:50:00,103.365,103.39,103.34,103.37,37079501.0
2006-11-15 15:51:00,103.365,103.365,103.325,103.36,68099910.0
2006-11-15 15:52:00,103.36,103.375,103.34,103.347,87925066.0
2006-11-15 15:53:00,103.355,103.382,103.337,103.337,46215036.0
2006-11-15 15:54:00,103.38,103.38,103.338,103.38,100490260.0
2006-11-15 15:55:00,103.375,103.41,103.365,103.392,176464381.0
2006-11-15 15:56:00,103.39,103.435,103.385,103.413,129596279.0
2006-11-15 15:57:00,103.42,103.429,103.38,103.42,32342351.0
2006-11-15 15:58:00,103.4,103.44,103.38,103.415,84920132.0
2006-11-15 15:59:00,103.41,103.455,103.385,103.413,74475337.0
2006-11-15 16:00:00,103.41,103.455,103.395,103.42,99931599.0
2006-11-15 16:01:00,103.43,103.45,103.425,103.44,37305450.0
2006-11-15 16:02:00,103.447,103.455,103.405,103.405,100611504.0
2006-11-15 16:03:00,103.405,103.432,103.405,103.413,24450881.0
2006-11-15 16:04:00,103.41,103.425,103.39,103.402,44720487.0
2006-11-15 16:05:00,103.4,103.41,103.385,103.41,70145102.0
2006-11-15 16:06:00,103.405,103.425,103.39,103.425,79351756.0
2006-11-15 16:07:00,103.415,103.45,103.405,103.425,71803033.0
2006-11-15 16:08:00,103.415,103.445,103.415,103.435,104814658.0
2006-11-15 16:09:00,103.45,103.45,103.402,103.402,84440265.0
2006-11-15 16:10:00,103.405,103.41,103.385,103.41,116377166.0
2006-11-15 16:11:00,103.41,103.425,103.385,103.415,30110251.0
2006-11-15 16:12:00,103.405,103.42,103.38,103.405,78018482.0
2006-11-15 16:13:00,103.41,103.43,103.41,103.41,105848543.0
2006-11-15 16:14:00,103.41,103.41,103.37,103.385,39236562.0
2006-11-15 16:15:00,103.39,103.395,103.375,103.395,56375163.0
2006-11-15 16:16:00,103.39,103.43,103.39,103.415,78991606.0
2006-11-15 16:17:00,103.415,103.444,103.38,103.425,47386149.0
2006-11-15 16:18:00,103.408,103.42,103.395,103.415,76065256.0
2006-11-15 16:19:00,103.43,103.445,103.41,103.445,75390229.0
2006-11-15 16:20:00,103.46,103.46,103.382,103.42,47497851.0
2006-11-15 16:21:00,103.42,103.45,103.405,103.43,37959971.0
2006-11-15 16:22:00,103.42,103.49,103.4,103.475,67834454.0
2006-11-15 16:23:00,103.478,103.5,103.42,103.445,100131856.0
2006-11-15 16:24:00,103.45,103.45,103.415,103.445,82219189.0
2006-11-15 16:25:00,103.445,103.445,103.43,103.435,112515212.0
2006-11-15 16:26:00,103.435,103.44,103.395,103.425,104664059.0
2006-11-15 16:27:00,103.42,103.45,103.415,103.425,40891229.0
2006-11-15 16:28:00,103.425,103.45,103.405,103.45,35631384.0
2006-11-15 16:29:00,103.445,103.445,103.405,103.405,34101901.0
2006-11-15 16:30:00,103.4,103.42,103.37,103.38,96131111.0
2006-11-15 16:31:00,103.4,103.415,103.355,103.415,212237939.0
2006-11-15 16:32:00,103.415,103.43,103.355,103.4,46348658.0
2006-11-15 16:33:00,103.398,103.455,103.398,103.455,101082974.0
2006-11-15 16:34:00,103.455,103.455,103.42,103.443,69277695.0
2006-11-15 16:35:00,103.435,103.455,103.36,103.42,105458582.0
2006-11-15 16:36:00,103.425,103.44,103.41,103.425,14565105.0
2006-11-15 16:37:00,103.423,103.433,103.395,103.43,65101326.0
2006-11-15 16:38:00,103.42,103.45,103.42,103.42,118476483.0
2006-11-15 16:39:00,103.433,103.436,103.431,103.435,114975665.0
2006-11-15 16:40:00,103.425,103.427,103.404,103.425,177778290.0
2006-11-15 16:41:00,103.425,103.435,103.418,103.42,99600013.0
2006-11-15 16:42:00,103.427,103.427,103.355,103.365,39759129.0
2006-11-15 16:43:00,103.355,103.407,103.35,103.385,28026447.0
2006-11-15 16:44:00,103.403,103.42,103.385,103.4,77718477.0
2006-11-15 16:45:00,103.41,103.41,103.389,103.393,137864580.0
2006-11-15 16:46:00,103.4,103.4,103.354,103.4,28591841.0
2006-11-15 16:47:00,103.397,103.426,103.397,103.42,47941736.0
2006-11-15 16:48:00,103.415,103.415,103.377,103.408,50731449.0
2006-11-15 16:49:00,103.425,103.426,103.415,103.415,106229037.0
2006-11-15 16:50:00,103.405,103.43,103.4,103.415,62607862.0
2006-11-15 16:51:00,103.415,103.46,103.415,103.445,33294081.0
2006-11-15 16:52:00,103.44,103.45,103.435,103.435,69245859.0
2006-11-15 16:53:00,103.45,103.45,103.435,103.442,41763900.0
2006-11-15 16:54:00,103.445,103.46,103.425,103.44,156015522.0
2006-11-15 16:55:00,103.44,103.46,103.42,103.435,55942918.0
2006-11-15 16:56:00,103.44,103.45,103.415,103.45,37963109.0
2006-11-15 16:57:00,103.44,103.46,103.44,103.46,72336817.0
2006-11-15 16:58:00,103.46,103.46,103.381,103.41,107840988.0
2006-11-15 16:59:00,103.435,103.463,103.4,103.4,56099194.0
2006-11-15 17:00:00,103.42,103.46,103.398,103.46,28860866.0
2006-11-15 17:01:00,103.44,103.465,103.44,103.465,19222002.0
2006-11-15 17:02:00,103.465,103.487,103.425,103.45,95629792.0
2006-11-15 17:03:00,103.457,103.47,103.408,103.452,98028141.0
2006-11-15 17:04:00,103.46,103.474,103.458,103.46,59262212.0
2006-11-15 17:05:00,103.398,103.458,103.38,103.38,55704242.0
2006-11-15 17:06:00,103.38,103.42,103.375,103.385,26776520.0
2006-11-15 17:07:00,103.385,103.395,103.342,103.375,24644198.0
2006-11-15 17:08:00,103.38,103.41,103.38,103.41,140789276.0
2006-11-15 17:09:00,103.415,103.425,103.4,103.415,47956225.0
2006-11-15 17:10:00,103.42,103.42,103.355,103.39,44727258.0
2006-11-15 17:11:00,103.38,103.41,103.36,103.375,42273326.0
2006-11-15 17:12:00,103.38,103.43,103.37,103.37,81607436.0
2006-11-15 17:13:00,103.37,103.37,103.335,103.36,106663252.0
2006-11-15 17:14:00,103.375,103.402,103.375,103.375,91419961.0
2006-11-15 17:15:00,103.38,103.4,103.36,103.39,27868378.0
2006-11-15 17:16:00,103.385,103.4,103.335,103.4,64029906.0
2006-11-15 17:17:00,103.385,103.39,103.35,103.355,85698865.0
2006-11-15 17:18:00,103.36,103.39,103.346,103.37,56574695.0
2006-11-15 17:19:00,103.34,103.405,103.34,103.38,80718710.0
2006-11-15 17:20:00,103.39,103.39,103.355,103.355,212788139.0
2006-11-15 17:21:00,103.355,103.37,103.312,103.37,71863003.0
2006-11-15 17:22:00,103.365,103.365,103.33,103.33,101566648.0
2006-11-15 17:23:00,103.355,103.38,103.35,103.37,43647949.0
2006-11-15 17:24:00,103.36,103.365,103.308,103.365,88032911.0
2006-11-15 17:25:00,103.37,103.37,103.33,103.343,66299249.0
2006-11-15 17:26:00,103.365,103.375,103.352,103.365,44265755.0
2006-11-15 17:27:00,103.357,103.375,103.295,103.33,20162843.0
2006-11-15 17:28:00,103.32,103.333,103.32,103.33,103191733.0
2006-11-15 17:29:00,103.315,103.352,103.315,103.345,17814743.0
2006-11-15 17:30:00,103.335,103.39,103.335,103.37,51242602.0
2006-11-15 17:31:00,103.367,103.367,103.335,103.355,23823999.0
2006-11-15 17:32:00,103.355,103.373,103.332,103.343,131497123.0
2006-11-15 17:33:00,103.345,103.385,103.345,103.38,48729667.0
2006-11-15 17:34:00,103.38,103.4,103.365,103.385,31456423.0
2006-11-15 17:35:00,103.38,103.38,103.345,103.36,72703079.0
2006-11-15 17:36:00,103.355,103.41,103.355,103.407,74298729.0
2006-11-15 17:37:00,103.403,103.42,103.36,103.36,54287066.0
2006-11-15 17:38:00,103.357,103.43,103.357,103.415,73224123.0
2006-11-15 17:39:00,103.405,103.423,103.37,103.387,52089675.0
2006-11-15 17:40:00,103.39,103.455,103.39,103.42,28774937.0
2006-11-15 17:41:00,103.41,103.44,103.39,103.39,15241755.0
2006-11-15 17:42:00,103.39,103.475,103.39,103.475,38923706.0
2006-11-15 17:43:00,103.47,103.505,103.44,103.47,43599228.0
2006-11-15 17:44:00,103.47,103.51,103.435,103.51,93333472.0
2006-11-15 17:45:00,103.515,103.52,103.455,103.505,117933381.0
2006-11-15 17:46:00,103.495,103.522,103.492,103.492,59248983.0
2006-11-15 17:47:00,103.51,103.54,103.46,103.52,21481632.0
2006-11-15 17:48:00,103.52,103.52,103.445,103.445,73885327.0
2006-11-15 17:49:00,103.49,103.503,103.476,103.487,32548285.0
2006-11-15 17:50:00,103.505,103.522,103.505,103.51,48369292.0
2006-11-15 17:51:00,103.495,103.52,103.458,103.458,78613558.0
2006-11-15 17:52:00,103.455,103.533,103.455,103.515,80678472.0
2006-11-15 17:53:00,103.52,103.535,103.465,103.49,67551905.0
2006-11-15 17:54:00,103.515,103.528,103.49,103.518,43254167.0
2006-11-15 17:55:00,103.515,103.515,103.455,103.465,60264753.0
2006-11-15 17:56:00,103.462,103.492,103.445,103.445,168569078.0
2006-11-15 17:57:00,103.45,103.51,103.45,103.51,136052997.0
2006-11-15 17:58:00,103.5,103.51,103.445,103.475,74992005.0
2006-11-15 17:59:00,103.45,103.475,103.42,103.47,39358805.0
2006-11-15 18:00:00,103.465,103.475,103.398,103.423,78330945.0
2006-11-15 18:01:00,103.435,103.472,103.4,103.472,51452541.0
2006-11-15 18:02:00,103.48,103.487,103.47,103.475,15460633.0
2006-11-15 18:03:00,103.472,103.48,103.435,103.465,203654272.0
2006-11-15 18:04:00,103.46,103.495,103.455,103.458,68737327.0
2006-11-15 18:05:00,103.45,103.48,103.45,103.458,142604434.0
2006-11-15 18:06:00,103.46,103.465,103.44,103.465,61016327.0
2006-11-15 18:07:00,103.47,103.492,103.43,103.43,158208977.0
2006-11-15 18:08:00,103.462,103.47,103.45,103.45,81611299.0
2006-11-15 18:09:00,103.435,103.49,103.435,103.47,40631655.0
2006-11-15 18:10:00,103.46,103.485,103.46,103.465,43687739.0
2006-11-15 18:11:00,103.49,103.49,103.445,103.457,146411414.0
2006-11-15 18:12:00,103.465,103.475,103.44,103.465,101982113.0
2006-11-15 18:13:00,103.46,103.485,103.445,103.445,98876723.0
2006-11-15 18:14:00,103.435,103.478,103.435,103.477,78456538.0
2006-11-15 18:16:00,103.467,103.54,103.44,103.44,47910201.0
2006-11-15 18:17:00,103.455,103.515,103.455,103.5,90935508.0
2006-11-15 18:18:00,103.495,103.525,103.48,103.525,132858043.0
2006-11-15 18:19:00,103.518,103.518,103.483,103.505,89862855.0
2006-11-15 18:20:00,103.505,103.52,103.49,103.52,22206746.0
2006-11-15 18:21:00,103.53,103.53,103.49,103.49,8680039.0
2006-11-15 18:22:00,103.495,103.53,103.495,103.53,14570289.0
2006-11-15 18:23:00,103.545,103.545,103.505,103.505,62167132.0
2006-11-15 18:24:00,103.505,103.53,103.47,103.47,56181409.0
2006-11-15 18:25:00,103.5,103.515,103.475,103.488,50901948.0
2006-11-15 18:26:00,103.48,103.491,103.475,103.475,80035692.0
2006-11-15 18:27:00,103.48,103.52,103.48,103.52,47408204.0
2006-11-15 18:28:00,103.513,103.537,103.513,103.53,92245089.0
2006-11-15 18:29:00,103.52,103.54,103.465,103.503,60112187.0
2006-11-15 18:30:00,103.51,103.55,103.51,103.515,61985971.0
2006-11-15 18:31:00,103.513,103.535,103.5,103.507,129354330.0
2006-11-15 18:32:00,103.512,103.54,103.512,103.52,45676099.0
2006-11-15 18:33:00,103.515,103.521,103.505,103.52,85968663.0
2006-11-15 18:34:00,103.513,103.554,103.503,103.525,35525004.0
2006-11-15 18:35:00,103.508,103.585,103.508,103.565,22952297.0
2006-11-15 18:36:00,103.57,103.57,103.495,103.54,44491008.0
2006-11-15 18:37:00,103.54,103.54,103.5,103.51,159032494.0
2006-11-15 18:38:00,103.513,103.53,103.47,103.53,105081070.0
2006-11-15 18:39:00,103.52,103.55,103.473,103.542,93112387.0
2006-11-15 18:40:00,103.55,103.55,103.51,103.523,56457232.0
2006-11-15 18:41:00,103.53,103.535,103.507,103.507,41005303.0
2006-11-15 18:42:00,103.51,103.53,103.505,103.53,32435898.0
2006-11-15 18:43:00,103.525,103.54,103.49,103.53,97013355.0
2006-11-15 18:44:00,103.53,103.53,103.495,103.497,10177120.0
2006-11-15 18:45:00,103.52,103.53,103.49,103.508,77640328.0
2006-11-15 18:46:00,103.517,103.55,103.495,103.54,66648247.0
2006-11-15 18:47:00,103.525,103.525,103.49,103.505,76008975.0
2006-11-15 18:48:00,103.505,103.508,103.478,103.505,91426539.0
2006-11-15 18:49:00,103.51,103.512,103.485,103.485,76990111.0
2006-11-15 18:50:00,103.49,103.515,103.478,103.515,127804870.0
2006-11-15 18:51:00,103.512,103.565,103.512,103.55,83279754.0
2006-11-15 18:52:00,103.535,103.585,103.495,103.585,51802507.0
2006-11-15 18:53:00,103.57,103.61,103.53,103.575,82244592.0
2006-11-15 18:54:00,103.573,103.6,103.57,103.6,36390981.0
2006-11-15 18:55:00,103.585,103.625,103.575,103.598,85985633.0
2006-11-15 18:56:00,103.61,103.61,103.565,103.565,25545325.0
2006-11-15 18:57:00,103.57,103.59,103.57,103.59,66821147.0
2006-11-15 18:58:00,103.6,103.605,103.55,103.605,68913406.0
2006-11-15 18:59:00,103.61,103.635,103.585,103.635,32477889.0
2006-11-15 19:00:00,103.64,103.64,103.585,103.625,98617101.0
2006-11-15 19:01:00,103.62,103.645,103.59,103.59,88703562.0
2006-11-15 19:02:00,103.595,103.635,103.575,103.575,26492134.0
2006-11-15 19:03:00,103.62,103.62,103.568,103.605,117363752.0
2006-11-15 19:04:00,103.572,103.612,103.544,103.612,76649856.0
2006-11-15 19:05:00,103.615,103.63,103.61,103.61,30714716.0
2006-11-15 19:06:00,103.61,103.61,103.58,103.593,32003075.0
2006-11-15 19:07:00,103.61,103.61,103.563,103.595,69792941.0
2006-11-15 19:08:00,103.595,103.63,103.595,103.61,48210309.0
2006-11-15 19:09:00,103.61,103.615,103.54,103.583,76143829.0
2006-11-15 19:10:00,103.59,103.63,103.56,103.63,37243671.0
2006-11-15 19:11:00,103.615,103.615,103.565,103.59,64206079.0
2006-11-15 19:12:00,103.585,103.618,103.585,103.595,134804643.0
2006-11-15 19:13:00,103.59,103.61,103.58,103.595,201351342.0
2006-11-15 19:14:00,103.6,103.62,103.555,103.59,29244655.0
2006-11-15 19:15:00,103.595,103.61,103.575,103.61,50593326.0
2006-11-15 19:16:00,103.605,103.605,103.572,103.572,86598505.0
2006-11-15 19:17:00,103.6,103.62,103.57,103.57,82660084.0
2006-11-15 19:18:00,103.583,103.6,103.56,103.575,56518686.0
2006-11-15 19:19:00,103.575,103.584,103.567,103.57,121701998.0
2006-11-15 19:20:00,103.565,103.581,103.545,103.575,107612476.0
2006-11-15 19:21:00,103.585,103.585,103.545,103.565,172407296.0
2006-11-15 19:22:00,103.577,103.579,103.569,103.575,76400343.0
2006-11-15 19:23:00,103.573,103.573,103.545,103.555,30864807.0
2006-11-15 19:24:00,103.535,103.565,103.535,103.54,45471224.0
2006-11-15 19:25:00,103.533,103.572,103.508,103.525,111987429.0
2006-11-15 19:26:00,103.525,103.557,103.525,103.557,119599758.0
2006-11-15 19:27:00,103.56,103.565,103.54,103.55,84807953.0
2006-11-15 19:28:00,103.56,103.56,103.525,103.553,88916354.0
2006-11-15 19:29:00,103.548,103.554,103.54,103.542,86700898.0
2006-11-15 19:30:00,103.54,103.54,103.517,103.517,29526094.0
2006-11-15 19:31:00,103.507,103.545,103.505,103.545,149253035.0
2006-11-15 19:32:00,103.545,103.55,103.52,103.55,135740762.0
2006-11-15 19:33:00,103.565,103.565,103.549,103.55,103403529.0
2006-11-15 19:34:00,103.56,103.56,103.535,103.545,27060006.0
2006-11-15 19:35:00,103.545,103.545,103.508,103.522,56026703.0
2006-11-15 19:36:00,103.523,103.532,103.515,103.52,98086265.0
2006-11-15 19:37:00,103.53,103.53,103.497,103.497,20134802.0
2006-11-15 19:38:00,103.505,103.52,103.503,103.505,27580123.0
2006-11-15 19:39:00,103.505,103.525,103.505,103.525,96640254.0
2006-11-15 19:40:00,103.535,103.55,103.532,103.55,47571846.0
2006-11-15 19:41:00,103.545,103.557,103.544,103.557,60891726.0
2006-11-15 19:42:00,103.555,103.56,103.54,103.56,71485667.0
2006-11-15 19:43:00,103.55,103.583,103.55,103.562,98795485.0
2006-11-15 19:44:00,103.563,103.573,103.528,103.57,35700698.0
2006-11-15 19:45:00,103.57,103.57,103.53,103.55,120981820.0
2006-11-15 19:46:00,103.56,103.56,103.53,103.55,62913729.0
2006-11-15 19:47:00,103.555,103.555,103.525,103.525,92022336.0
2006-11-15 19:48:00,103.495,103.587,103.495,103.533,63030176.0
2006-11-15 19:49:00,103.54,103.554,103.535,103.535,129005461.0
2006-11-15 19:50:00,103.535,103.548,103.53,103.535,27214550.0
2006-11-15 19:51:00,103.535,103.55,103.53,103.535,80829520.0
2006-11-15 19:52:00,103.535,103.535,103.51,103.51,80049212.0
2006-11-15 19:53:00,103.505,103.53,103.464,103.515,87961370.0
2006-11-15 19:54:00,103.52,103.54,103.517,103.54,64431354.0
2006-11-15 19:55:00,103.54,103.54,103.497,103.497,44600357.0
2006-11-15 19:56:00,103.53,103.54,103.515,103.53,61287724.0
2006-11-15 19:57:00,103.515,103.522,103.495,103.495,89787502.0
2006-11-15 19:58:00,103.49,103.514,103.49,103.513,99109200.0
2006-11-15 19:59:00,103.515,103.518,103.49,103.515,95095605.0
2006-11-15 20:00:00,103.51,103.512,103.495,103.495,42131034.0
2006-11-15 20:01:00,103.493,103.505,103.463,103.485,242096959.0
2006-11-15 20:02:00,103.485,103.5,103.469,103.47,96413168.0
2006-11-15 20:03:00,103.47,103.49,103.47,103.49,57843140.0
2006-11-15 20:04:00,103.505,103.506,103.498,103.505,47486615.0
2006-11-15 20:05:00,103.51,103.51,103.459,103.5,164538673.0
2006-11-15 20:06:00,103.49,103.493,103.475,103.48,8067229.0
2006-11-15 20:07:00,103.485,103.485,103.445,103.473,29529226.0
2006-11-15 20:08:00,103.49,103.49,103.474,103.475,55018714.0
2006-11-15 20:09:00,103.47,103.49,103.455,103.455,40635528.0
2006-11-15 20:10:00,103.48,103.494,103.476,103.477,40156930.0
2006-11-15 20:11:00,103.477,103.485,103.47,103.47,48861161.0
2006-11-15 20:12:00,103.48,103.482,103.453,103.48,58982523.0
2006-11-15 20:13:00,103.495,103.5,103.463,103.48,54171829.0
2006-11-15 20:14:00,103.49,103.5,103.48,103.48,167305588.0
2006-11-15 20:15:00,103.49,103.49,103.477,103.485,41736156.0
2006-11-15 20:16:00,103.483,103.485,103.47,103.485,87969084.0
2006-11-15 20:17:00,103.49,103.49,103.457,103.485,87258281.0
2006-11-15 20:18:00,103.49,103.497,103.434,103.485,63820449.0
2006-11-15 20:19:00,103.485,103.505,103.46,103.49,79480083.0
2006-11-15 20:20:00,103.495,103.507,103.494,103.495,48773404.0
2006-11-15 20:21:00,103.5,103.5,103.46,103.485,69919821.0
2006-11-15 20:22:00,103.477,103.5,103.465,103.5,44763262.0
2006-11-15 20:23:00,103.503,103.51,103.495,103.51,28372769.0
2006-11-15 20:24:00,103.51,103.51,103.465,103.465,90686938.0
2006-11-15 20:26:00,103.46,103.493,103.447,103.475,49715017.0
2006-11-15 20:27:00,103.47,103.5,103.465,103.5,97767157.0
2006-11-15 20:28:00,103.485,103.51,103.482,103.495,201209638.0
2006-11-15 20:29:00,103.495,103.506,103.475,103.475,50036133.0
2006-11-15 20:30:00,103.507,103.507,103.48,103.48,49554727.0
2006-11-15 20:31:00,103.46,103.51,103.46,103.51,33841008.0
2006-11-15 20:32:00,103.515,103.515,103.496,103.502,165234387.0
2006-11-15 20:33:00,103.49,103.49,103.475,103.475,28855927.0
2006-11-15 20:34:00,103.475,103.5,103.475,103.495,33242031.0
2006-11-15 20:35:00,103.505,103.505,103.465,103.472,31800729.0
2006-11-15 20:36:00,103.479,103.501,103.479,103.492,59160609.0
2006-11-15 20:37:00,103.5,103.505,103.49,103.505,27456989.0
2006-11-15 20:38:00,103.49,103.508,103.477,103.505,35402929.0
2006-11-15 20:40:00,103.505,103.512,103.493,103.493,41583349.0
2006-11-15 20:41:00,103.49,103.501,103.49,103.5,136340429.0
2006-11-15 20:42:00,103.505,103.525,103.503,103.505,101382674.0
2006-11-15 20:43:00,103.505,103.53,103.505,103.51,199169227.0
2006-11-15 20:44:00,103.515,103.525,103.5,103.525,198475823.0
2006-11-15 20:45:00,103.522,103.53,103.505,103.53,38921108.0
2006-11-15 20:46:00,103.535,103.535,103.505,103.51,153943799.0
2006-11-15 20:47:00,103.528,103.54,103.495,103.525,13940496.0
2006-11-15 20:48:00,103.51,103.522,103.51,103.515,92516030.0
2006-11-15 20:49:00,103.52,103.53,103.513,103.52,115251275.0
2006-11-15 20:50:00,103.525,103.525,103.495,103.495,214572677.0
2006-11-15 20:51:00,103.5,103.513,103.5,103.505,183685823.0
2006-11-15 20:52:00,103.515,103.515,103.48,103.507,187990752.0
2006-11-15 20:53:00,103.515,103.517,103.505,103.51,104468841.0
2006-11-15 20:54:00,103.505,103.53,103.505,103.53,113206175.0
2006-11-15 20:55:00,103.525,103.525,103.5,103.51,105627456.0
2006-11-15 20:56:00,103.52,103.528,103.502,103.52,152842485.0
2006-11-15 20:57:00,103.515,103.528,103.515,103.52,92034089.0
2006-11-15 20:58:00,103.52,103.532,103.479,103.5,89363278.0
2006-11-15 20:59:00,103.505,103.545,103.475,103.475,63685706.0
2006-11-15 21:00:00,103.482,103.613,103.482,103.613,62107847.0
2006-11-15 21:01:00,103.603,103.62,103.535,103.54,110128604.0
2006-11-15 21:02:00,103.555,103.575,103.535,103.535,13690104.0
2006-11-15 21:03:00,103.525,103.552,103.5,103.515,104125233.0
2006-11-15 21:04:00,103.513,103.523,103.475,103.495,138702780.0
2006-11-15 21:05:00,103.485,103.485,103.45,103.46,108033046.0
2006-11-15 21:06:00,103.455,103.485,103.41,103.433,66778917.0
2006-11-15 21:07:00,103.415,103.465,103.405,103.445,61314012.0
2006-11-15 21:08:00,103.455,103.485,103.43,103.447,62970055.0
2006-11-15 21:09:00,103.432,103.473,103.42,103.45,61787670.0
2006-11-15 21:10:00,103.45,103.47,103.428,103.47,42773805.0
2006-11-15 21:11:00,103.48,103.505,103.433,103.45,145981783.0
2006-11-15 21:12:00,103.435,103.495,103.435,103.46,29533353.0
2006-11-15 21:13:00,103.465,103.49,103.465,103.49,52480751.0
2006-11-15 21:14:00,103.483,103.495,103.455,103.455,99066320.0
2006-11-15 21:15:00,103.453,103.5,103.393,103.5,111157771.0
2006-11-15 21:16:00,103.5,103.535,103.485,103.535,111231777.0
2006-11-15 21:17:00,103.55,103.575,103.53,103.54,44995830.0
2006-11-15 21:18:00,103.543,103.57,103.543,103.56,39081713.0
2006-11-15 21:19:00,103.57,103.62,103.558,103.608,89040733.0
2006-11-15 21:20:00,103.61,103.625,103.558,103.625,74969437.0
2006-11-15 21:21:00,103.617,103.617,103.59,103.615,37259528.0
2006-11-15 21:22:00,103.615,103.615,103.6,103.605,14095342.0
2006-11-15 21:23:00,103.6,103.615,103.573,103.595,77622056.0
2006-11-15 21:24:00,103.595,103.611,103.565,103.605,90986991.0
2006-11-15 21:25:00,103.6,103.6,103.582,103.6,59282283.0
2006-11-15 21:26:00,103.605,103.613,103.57,103.613,78411646.0
2006-11-15 21:27:00,103.61,103.61,103.545,103.585,39636379.0
2006-11-15 21:28:00,103.582,103.63,103.575,103.605,66695543.0
2006-11-15 21:29:00,103.615,103.615,103.575,103.592,99167936.0
2006-11-15 21:30:00,103.605,103.62,103.58,103.62,65610030.0
2006-11-15 21:31:00,103.63,103.639,103.62,103.63,33181331.0
2006-11-15 21:32:00,103.62,103.662,103.599,103.623,131450563.0
2006-11-15 21:33:00,103.61,103.61,103.58,103.6,39003998.0
2006-11-15 21:34:00,103.59,103.618,103.575,103.618,62829697.0
2006-11-15 21:35:00,103.62,103.62,103.58,103.59,181089448.0
2006-11-15 21:36:00,103.595,103.615,103.555,103.565,69210198.0
2006-11-15 21:37:00,103.58,103.58,103.56,103.565,65795454.0
2006-11-15 21:38:00,103.585,103.585,103.55,103.565,42160086.0
2006-11-15 21:39:00,103.57,103.58,103.55,103.552,57439992.0
2006-11-15 21:40:00,103.547,103.565,103.528,103.56,73889055.0
2006-11-15 21:41:00,103.56,103.56,103.488,103.555,87408966.0
2006-11-15 21:42:00,103.55,103.55,103.527,103.54,21575477.0
2006-11-15 21:43:00,103.538,103.567,103.538,103.56,42802714.0
2006-11-15 21:44:00,103.555,103.558,103.53,103.53,45098924.0
2006-11-15 21:45:00,103.545,103.56,103.54,103.543,17550086.0
2006-11-15 21:46:00,103.54,103.553,103.535,103.535,139443420.0
2006-11-15 21:47:00,103.53,103.555,103.53,103.533,52608207.0
2006-11-15 21:48:00,103.525,103.565,103.525,103.533,37781353.0
2006-11-15 21:49:00,103.532,103.549,103.531,103.548,10017555.0
2006-11-15 21:50:00,103.545,103.545,103.52,103.52,75523124.0
2006-11-15 21:51:00,103.525,103.54,103.515,103.515,52835175.0
2006-11-15 21:52:00,103.513,103.545,103.513,103.535,71350446.0
2006-11-15 21:53:00,103.535,103.565,103.52,103.542,63074242.0
2006-11-15 21:54:00,103.55,103.55,103.517,103.535,47199523.0
2006-11-15 21:55:00,103.535,103.547,103.535,103.54,78236364.0
2006-11-15 21:56:00,103.545,103.553,103.505,103.535,68786131.0
2006-11-15 21:57:00,103.532,103.539,103.493,103.525,43315437.0
2006-11-15 21:58:00,103.525,103.552,103.525,103.54,84241392.0
2006-11-15 21:59:00,103.543,103.543,103.502,103.502,65156987.0
2006-11-15 22:00:00,103.505,103.553,103.48,103.48,37678615.0
2006-11-15 22:01:00,103.54,103.541,103.512,103.53,66702355.0
2006-11-15 22:02:00,103.53,103.53,103.505,103.505,26316126.0
2006-11-15 22:03:00,103.495,103.535,103.495,103.535,31443834.0
2006-11-15 22:04:00,103.535,103.536,103.515,103.53,18227292.0
2006-11-15 22:05:00,103.525,103.533,103.508,103.533,22686649.0
2006-11-15 22:06:00,103.54,103.54,103.52,103.525,72627699.0
2006-11-15 22:07:00,103.53,103.542,103.53,103.542,68789252.0
2006-11-15 22:08:00,103.545,103.546,103.525,103.533,125476274.0
2006-11-15 22:09:00,103.54,103.54,103.515,103.54,65742499.0
2006-11-15 22:10:00,103.535,103.54,103.507,103.533,93922928.0
2006-11-15 22:11:00,103.525,103.534,103.525,103.525,122155999.0
2006-11-15 22:12:00,103.54,103.548,103.54,103.545,82572876.0
2006-11-15 22:13:00,103.55,103.55,103.525,103.532,50291238.0
2006-11-15 22:14:00,103.555,103.557,103.524,103.53,92470457.0
2006-11-15 22:15:00,103.532,103.542,103.529,103.53,59666639.0
2006-11-15 22:16:00,103.53,103.539,103.515,103.535,100264939.0
2006-11-15 22:17:00,103.535,103.535,103.515,103.52,36455706.0
2006-11-15 22:18:00,103.525,103.53,103.516,103.53,15958086.0
2006-11-15 22:19:00,103.515,103.535,103.515,103.525,34106073.0
2006-11-15 22:20:00,103.52,103.523,103.513,103.513,94180110.0
2006-11-15 22:21:00,103.508,103.528,103.462,103.515,78273632.0
2006-11-15 22:22:00,103.507,103.53,103.507,103.512,87078824.0
2006-11-15 22:23:00,103.525,103.525,103.513,103.513,15198928.0
2006-11-15 22:24:00,103.505,103.52,103.505,103.52,45162032.0
2006-11-15 22:25:00,103.52,103.52,103.49,103.49,16919632.0
2006-11-15 22:26:00,103.445,103.51,103.445,103.51,66149950.0
2006-11-15 22:27:00,103.505,103.53,103.504,103.53,63663498.0
2006-11-15 22:28:00,103.525,103.525,103.485,103.515,64141208.0
2006-11-15 22:29:00,103.485,103.51,103.485,103.485,44622630.0
2006-11-15 22:30:00,103.478,103.515,103.478,103.515,43907481.0
2006-11-15 22:31:00,103.513,103.52,103.482,103.52,27792842.0
2006-11-15 22:32:00,103.525,103.53,103.513,103.53,18658768.0
2006-11-15 22:33:00,103.525,103.525,103.495,103.495,47395459.0
2006-11-15 22:34:00,103.49,103.525,103.49,103.52,101736195.0
2006-11-15 22:35:00,103.512,103.53,103.497,103.497,201424913.0
2006-11-15 22:36:00,103.51,103.52,103.51,103.52,18371869.0
2006-11-15 22:37:00,103.51,103.53,103.51,103.53,129722118.0
2006-11-15 22:38:00,103.525,103.525,103.511,103.52,21515725.0
2006-11-15 22:39:00,103.535,103.535,103.51,103.525,83414225.0
2006-11-15 22:40:00,103.525,103.53,103.52,103.53,39859740.0
2006-11-15 22:41:00,103.52,103.529,103.508,103.525,93521442.0
2006-11-15 22:42:00,103.527,103.535,103.52,103.52,66325120.0
2006-11-15 22:43:00,103.525,103.53,103.52,103.52,32030613.0
2006-11-15 22:44:00,103.53,103.535,103.523,103.525,95589603.0
2006-11-15 22:45:00,103.52,103.525,103.48,103.48,52205407.0
2006-11-15 22:46:00,103.535,103.535,103.496,103.5,26364111.0
2006-11-15 22:47:00,103.51,103.53,103.495,103.51,31803930.0
2006-11-15 22:48:00,103.515,103.532,103.515,103.53,55312220.0
2006-11-15 22:49:00,103.533,103.552,103.52,103.552,53142333.0
2006-11-15 22:50:00,103.555,103.569,103.543,103.562,84501814.0
2006-11-15 22:51:00,103.57,103.57,103.552,103.555,202920942.0
2006-11-15 22:52:00,103.545,103.558,103.54,103.553,35229682.0
2006-11-15 22:53:00,103.53,103.56,103.503,103.535,72585404.0
2006-11-15 22:54:00,103.535,103.555,103.522,103.545,15658982.0
2006-11-15 22:55:00,103.545,103.57,103.545,103.57,91531715.0
2006-11-15 22:56:00,103.575,103.585,103.568,103.568,68970622.0
2006-11-15 22:58:00,103.56,103.58,103.56,103.575,29030400.0
2006-11-15 22:59:00,103.58,103.62,103.57,103.61,83961102.0
2006-11-15 23:00:00,103.61,103.61,103.573,103.6,32290720.0
2006-11-15 23:01:00,103.6,103.62,103.58,103.58,19281108.0
2006-11-15 23:02:00,103.575,103.597,103.563,103.597,103984339.0
2006-11-15 23:03:00,103.595,103.603,103.59,103.595,96344296.0
2006-11-15 23:04:00,103.605,103.605,103.58,103.595,34317667.0
2006-11-15 23:05:00,103.59,103.596,103.555,103.595,54346740.0
2006-11-15 23:06:00,103.59,103.59,103.57,103.57,209175425.0
2006-11-15 23:07:00,103.57,103.589,103.568,103.575,17299041.0
2006-11-15 23:08:00,103.575,103.58,103.565,103.58,113334518.0
2006-11-15 23:09:00,103.575,103.576,103.542,103.543,58130069.0
2006-11-15 23:10:00,103.545,103.547,103.532,103.532,27151910.0
2006-11-15 23:11:00,103.54,103.55,103.54,103.55,11136931.0
2006-11-15 23:12:00,103.555,103.57,103.533,103.57,48731072.0
2006-11-15 23:13:00,103.573,103.573,103.548,103.548,308959240.0
2006-11-15 23:14:00,103.56,103.56,103.52,103.55,93356540.0
2006-11-15 23:15:00,103.515,103.544,103.515,103.525,63705111.0
2006-11-15 23:16:00,103.52,103.521,103.495,103.495,45859699.0
2006-11-15 23:17:00,103.5,103.53,103.5,103.53,46257315.0
2006-11-15 23:18:00,103.535,103.535,103.468,103.49,75820803.0
2006-11-15 23:19:00,103.505,103.52,103.49,103.51,129751349.0
2006-11-15 23:20:00,103.515,103.54,103.505,103.505,60031752.0
2006-11-15 23:21:00,103.535,103.535,103.502,103.525,23452876.0
2006-11-15 23:22:00,103.53,103.543,103.515,103.54,65362755.0
2006-11-15 23:23:00,103.51,103.555,103.51,103.525,105469406.0
2006-11-15 23:24:00,103.515,103.535,103.515,103.535,62163565.0
2006-11-15 23:25:00,103.525,103.537,103.51,103.53,42221370.0
2006-11-15 23:26:00,103.535,103.543,103.515,103.525,126097422.0
2006-11-15 23:27:00,103.525,103.54,103.525,103.533,41190096.0
2006-11-15 23:28:00,103.535,103.555,103.53,103.555,7742049.0
2006-11-15 23:29:00,103.54,103.55,103.54,103.545,102543517.0
2006-11-15 23:30:00,103.545,103.553,103.523,103.553,46557376.0
2006-11-15 23:31:00,103.555,103.6,103.545,103.565,84692269.0
2006-11-15 23:32:00,103.56,103.58,103.54,103.54,106652655.0
2006-11-15 23:33:00,103.54,103.545,103.515,103.515,61071650.0
2006-11-15 23:34:00,103.51,103.545,103.51,103.52,96679804.0
2006-11-15 23:35:00,103.522,103.555,103.522,103.55,31612018.0
2006-11-15 23:36:00,103.55,103.55,103.53,103.545,57158012.0
2006-11-15 23:37:00,103.55,103.555,103.52,103.54,42775808.0
2006-11-15 23:38:00,103.55,103.57,103.54,103.57,73494136.0
2006-11-15 23:39:00,103.582,103.591,103.574,103.58,176675109.0
2006-11-15 23:40:00,103.585,103.592,103.581,103.583,45314086.0
2006-11-15 23:41:00,103.595,103.605,103.59,103.59,79393869.0
2006-11-15 23:42:00,103.59,103.59,103.575,103.585,36556255.0
2006-11-15 23:43:00,103.585,103.585,103.53,103.57,67313420.0
2006-11-15 23:44:00,103.565,103.576,103.565,103.565,16913717.0
2006-11-15 23:45:00,103.565,103.592,103.565,103.575,77877654.0
2006-11-15 23:46:00,103.57,103.585,103.565,103.573,53511801.0
2006-11-15 23:47:00,103.585,103.587,103.576,103.587,88924381.0
2006-11-15 23:48:00,103.59,103.598,103.58,103.598,122014699.0
2006-11-15 23:49:00,103.6,103.604,103.58,103.6,47713668.0
2006-11-15 23:50:00,103.59,103.605,103.575,103.605,83160761.0
2006-11-15 23:51:00,103.6,103.608,103.6,103.6,113309941.0
2006-11-15 23:52:00,103.61,103.647,103.575,103.633,30440843.0
2006-11-15 23:53:00,103.64,103.64,103.58,103.62,51654014.0
2006-11-15 23:54:00,103.62,103.62,103.575,103.575,29827275.0
2006-11-15 23:55:00,103.575,103.6,103.575,103.6,106744212.0
2006-11-15 23:56:00,103.597,103.615,103.597,103.605,106046336.0
2006-11-15 23:57:00,103.61,103.61,103.575,103.595,67648539.0
2006-11-15 23:58:00,103.59,103.601,103.573,103.6,56848858.0
2006-11-15 23:59:00,103.605,103.605,103.58,103.58,155665657.0
2006-11-16 00:00:00,103.58,103.58,103.54,103.54,112753727.0
2006-11-16 00:01:00,103.525,103.545,103.525,103.538,76118605.0
2006-11-16 00:02:00,103.53,103.537,103.527,103.535,74568272.0
2006-11-16 00:03:00,103.51,103.53,103.494,103.53,46152949.0
2006-11-16 00:04:00,103.52,103.537,103.52,103.537,69755798.0
2006-11-16 00:05:00,103.53,103.555,103.489,103.555,45456626.0
2006-11-16 00:06:00,103.555,103.556,103.543,103.548,116340612.0
2006-11-16 00:07:00,103.555,103.577,103.545,103.545,40581077.0
2006-11-16 00:08:00,103.555,103.565,103.555,103.555,20856351.0
2006-11-16 00:09:00,103.548,103.577,103.548,103.57,117032891.0
2006-11-16 00:10:00,103.565,103.565,103.545,103.545,108651543.0
2006-11-16 00:11:00,103.54,103.56,103.54,103.56,39107599.0
2006-11-16 00:13:00,103.54,103.558,103.54,103.54,50198289.0
2006-11-16 00:14:00,103.548,103.548,103.535,103.538,9805087.0
2006-11-16 00:16:00,103.535,103.538,103.525,103.525,161366062.0
2006-11-16 00:17:00,103.53,103.54,103.527,103.54,61215000.0
2006-11-16 00:18:00,103.545,103.555,103.541,103.545,62116469.0
2006-11-16 00:19:00,103.542,103.547,103.535,103.535,50549725.0
2006-11-16 00:20:00,103.535,103.54,103.53,103.535,55232261.0
2006-11-16 00:21:00,103.535,103.539,103.527,103.53,47435392.0
2006-11-16 00:22:00,103.515,103.55,103.515,103.523,88892211.0
2006-11-16 00:23:00,103.555,103.556,103.525,103.525,186634948.0
2006-11-16 00:24:00,103.525,103.525,103.51,103.52,123514458.0
2006-11-16 00:25:00,103.535,103.535,103.509,103.513,61198794.0
2006-11-16 00:26:00,103.513,103.55,103.513,103.55,16096916.0
2006-11-16 00:27:00,103.545,103.545,103.498,103.515,45738813.0
2006-11-16 00:28:00,103.52,103.525,103.51,103.51,71381256.0
2006-11-16 00:29:00,103.463,103.515,103.45,103.515,126464962.0
2006-11-16 00:30:00,103.515,103.53,103.47,103.53,34902430.0
2006-11-16 00:31:00,103.525,103.525,103.5,103.52,81762121.0
2006-11-16 00:32:00,103.52,103.567,103.51,103.51,63566985.0
2006-11-16 00:33:00,103.545,103.545,103.518,103.535,213216897.0
2006-11-16 00:34:00,103.54,103.54,103.533,103.54,18091416.0
2006-11-16 00:35:00,103.535,103.55,103.523,103.54,14178854.0
2006-11-16 00:36:00,103.545,103.545,103.527,103.53,153403575.0
2006-11-16 00:37:00,103.535,103.54,103.533,103.54,42388664.0
2006-11-16 00:39:00,103.54,103.555,103.54,103.545,57359078.0
2006-11-16 00:40:00,103.55,103.55,103.524,103.525,55827797.0
2006-11-16 00:41:00,103.523,103.535,103.514,103.535,83326081.0
2006-11-16 00:42:00,103.535,103.54,103.53,103.53,30268271.0
2006-11-16 00:43:00,103.525,103.575,103.509,103.555,90487410.0
2006-11-16 00:44:00,103.56,103.56,103.552,103.552,86380351.0
2006-11-16 00:46:00,103.56,103.56,103.545,103.545,75462778.0
2006-11-16 00:47:00,103.555,103.561,103.497,103.535,36492503.0
2006-11-16 00:48:00,103.535,103.556,103.535,103.535,67878848.0
2006-11-16 00:49:00,103.535,103.56,103.532,103.56,74408655.0
2006-11-16 00:50:00,103.55,103.554,103.54,103.54,50344244.0
2006-11-16 00:51:00,103.56,103.56,103.545,103.555,87542306.0
2006-11-16 00:52:00,103.54,103.56,103.52,103.52,109882012.0
2006-11-16 00:53:00,103.515,103.535,103.515,103.535,139662637.0
2006-11-16 00:54:00,103.525,103.535,103.48,103.48,44142444.0
2006-11-16 00:55:00,103.49,103.49,103.465,103.465,130296709.0
2006-11-16 00:56:00,103.475,103.51,103.475,103.493,29739927.0
2006-11-16 00:57:00,103.5,103.5,103.435,103.483,15993733.0
2006-11-16 00:58:00,103.483,103.487,103.478,103.483,126620816.0
2006-11-16 00:59:00,103.505,103.53,103.493,103.52,53862439.0
2006-11-16 01:00:00,103.525,103.529,103.515,103.515,32693810.0
2006-11-16 01:01:00,103.513,103.523,103.5,103.505,163349248.0
2006-11-16 01:02:00,103.515,103.515,103.482,103.508,139581047.0
2006-11-16 01:03:00,103.505,103.505,103.495,103.505,104523755.0
2006-11-16 01:04:00,103.51,103.51,103.48,103.488,127058667.0
2006-11-16 01:05:00,103.485,103.515,103.48,103.48,54765010.0
2006-11-16 01:06:00,103.503,103.503,103.455,103.485,67370607.0
2006-11-16 01:07:00,103.49,103.525,103.47,103.47,40721811.0
2006-11-16 01:08:00,103.47,103.492,103.47,103.48,44879226.0
2006-11-16 01:09:00,103.482,103.482,103.46,103.46,103544324.0
2006-11-16 01:10:00,103.455,103.48,103.455,103.47,51625292.0
2006-11-16 01:11:00,103.47,103.47,103.417,103.47,83565142.0
2006-11-16 01:12:00,103.48,103.52,103.48,103.52,13167920.0
2006-11-16 01:13:00,103.52,103.53,103.505,103.53,139486194.0
2006-11-16 01:14:00,103.525,103.535,103.495,103.535,7482091.0
2006-11-16 01:15:00,103.535,103.543,103.522,103.525,20427377.0
2006-11-16 01:16:00,103.525,103.53,103.505,103.53,84262245.0
2006-11-16 01:17:00,103.53,103.542,103.515,103.515,64736347.0
2006-11-16 01:18:00,103.515,103.525,103.5,103.525,99352242.0
2006-11-16 01:19:00,103.53,103.53,103.515,103.52,95059217.0
2006-11-16 01:20:00,103.517,103.527,103.505,103.505,140712489.0
2006-11-16 01:21:00,103.525,103.54,103.523,103.53,52329872.0
2006-11-16 01:22:00,103.525,103.525,103.495,103.51,52010870.0
2006-11-16 01:23:00,103.52,103.531,103.518,103.525,66317470.0
2006-11-16 01:24:00,103.523,103.53,103.52,103.525,52011714.0
2006-11-16 01:25:00,103.525,103.53,103.523,103.525,101786492.0
2006-11-16 01:26:00,103.53,103.534,103.525,103.525,19720275.0
2006-11-16 01:27:00,103.517,103.54,103.484,103.54,94591123.0
2006-11-16 01:28:00,103.54,103.54,103.522,103.525,75859246.0
2006-11-16 01:29:00,103.52,103.555,103.52,103.53,71705966.0
2006-11-16 01:30:00,103.523,103.548,103.505,103.527,98596005.0
2006-11-16 01:31:00,103.54,103.54,103.525,103.53,69637048.0
2006-11-16 01:32:00,103.515,103.535,103.509,103.53,123163344.0
2006-11-16 01:33:00,103.53,103.54,103.519,103.535,56269589.0
2006-11-16 01:35:00,103.533,103.537,103.51,103.51,45255681.0
2006-11-16 01:36:00,103.515,103.521,103.497,103.505,109538721.0
2006-11-16 01:37:00,103.505,103.505,103.475,103.49,55672159.0
2006-11-16 01:38:00,103.487,103.49,103.45,103.46,69433513.0
2006-11-16 01:39:00,103.47,103.51,103.47,103.51,12494637.0
2006-11-16 01:40:00,103.505,103.515,103.505,103.51,76074850.0
2006-11-16 01:41:00,103.51,103.525,103.5,103.525,76705178.0
2006-11-16 01:42:00,103.51,103.52,103.51,103.515,87882091.0
2006-11-16 01:43:00,103.517,103.517,103.5,103.5,39391668.0
2006-11-16 01:44:00,103.52,103.52,103.5,103.5,26757527.0
2006-11-16 01:45:00,103.503,103.515,103.425,103.515,51540483.0
2006-11-16 01:46:00,103.505,103.512,103.465,103.482,29819985.0
2006-11-16 01:47:00,103.485,103.485,103.435,103.473,104130728.0
2006-11-16 01:48:00,103.473,103.49,103.47,103.49,47156936.0
2006-11-16 01:49:00,103.487,103.497,103.475,103.495,20090962.0
2006-11-16 01:50:00,103.5,103.505,103.49,103.5,40659315.0
2006-11-16 01:51:00,103.49,103.5,103.488,103.495,129680258.0
2006-11-16 01:52:00,103.495,103.5,103.495,103.495,46805301.0
2006-11-16 01:53:00,103.5,103.5,103.475,103.475,126597203.0
2006-11-16 01:54:00,103.475,103.495,103.47,103.495,129979988.0
2006-11-16 01:55:00,103.5,103.504,103.475,103.485,164867963.0
2006-11-16 01:56:00,103.485,103.49,103.47,103.48,74980169.0
2006-11-16 01:57:00,103.485,103.492,103.433,103.48,76327020.0
2006-11-16 01:58:00,103.435,103.49,103.435,103.49,148339651.0
2006-11-16 01:59:00,103.49,103.49,103.472,103.475,68683174.0
2006-11-16 02:00:00,103.485,103.495,103.47,103.49,66682692.0
2006-11-16 02:01:00,103.49,103.522,103.455,103.455,146667642.0
2006-11-16 02:02:00,103.5,103.5,103.431,103.495,82739318.0
2006-11-16 02:03:00,103.49,103.5,103.49,103.495,69723050.0
2006-11-16 02:04:00,103.495,103.51,103.495,103.51,153080749.0
2006-11-16 02:05:00,103.505,103.505,103.48,103.495,125548135.0
2006-11-16 02:06:00,103.495,103.495,103.47,103.49,139917332.0
2006-11-16 02:07:00,103.485,103.505,103.485,103.505,45919065.0
2006-11-16 02:08:00,103.505,103.51,103.498,103.5,124608685.0
2006-11-16 02:09:00,103.51,103.517,103.495,103.5,43495199.0
2006-11-16 02:10:00,103.495,103.507,103.487,103.507,19572296.0
2006-11-16 02:11:00,103.51,103.528,103.51,103.523,46917657.0
2006-11-16 02:12:00,103.523,103.523,103.495,103.495,115188856.0
2006-11-16 02:13:00,103.492,103.505,103.492,103.495,28126752.0
2006-11-16 02:14:00,103.505,103.518,103.457,103.513,49840907.0
2006-11-16 02:15:00,103.51,103.525,103.5,103.5,26398507.0
2006-11-16 02:16:00,103.5,103.507,103.482,103.507,36282276.0
2006-11-16 02:17:00,103.505,103.505,103.482,103.5,85140566.0
2006-11-16 02:18:00,103.515,103.515,103.49,103.51,77873278.0
2006-11-16 02:19:00,103.51,103.51,103.49,103.505,75135654.0
2006-11-16 02:20:00,103.51,103.51,103.475,103.49,12985489.0
2006-11-16 02:21:00,103.5,103.515,103.495,103.507,70326661.0
2006-11-16 02:22:00,103.51,103.51,103.485,103.505,51510141.0
2006-11-16 02:23:00,103.495,103.52,103.48,103.495,104412090.0
2006-11-16 02:24:00,103.49,103.525,103.483,103.525,49207001.0
2006-11-16 02:25:00,103.51,103.523,103.508,103.523,69550477.0
2006-11-16 02:26:00,103.525,103.53,103.512,103.53,57724241.0
2006-11-16 02:27:00,103.53,103.538,103.522,103.525,115973022.0
2006-11-16 02:28:00,103.54,103.56,103.52,103.56,71894536.0
2006-11-16 02:29:00,103.547,103.603,103.547,103.603,97969004.0
2006-11-16 02:30:00,103.6,103.609,103.55,103.56,67570641.0
2006-11-16 02:31:00,103.565,103.57,103.56,103.57,70744423.0
2006-11-16 02:32:00,103.57,103.57,103.525,103.557,86487265.0
2006-11-16 02:33:00,103.555,103.58,103.555,103.58,21190924.0
2006-11-16 02:34:00,103.575,103.58,103.573,103.575,95753990.0
2006-11-16 02:35:00,103.575,103.58,103.57,103.573,50175295.0
2006-11-16 02:36:00,103.595,103.61,103.592,103.6,66317470.0
2006-11-16 02:37:00,103.59,103.595,103.58,103.595,52727970.0
2006-11-16 02:38:00,103.58,103.615,103.58,103.615,54160495.0
2006-11-16 02:39:00,103.595,103.607,103.595,103.607,111096853.0
2006-11-16 02:40:00,103.6,103.61,103.59,103.61,91288977.0
2006-11-16 02:41:00,103.605,103.605,103.565,103.565,90940269.0
2006-11-16 02:42:00,103.565,103.585,103.56,103.56,58936953.0
2006-11-16 02:43:00,103.55,103.575,103.549,103.555,91818942.0
2006-11-16 02:44:00,103.555,103.565,103.525,103.555,18868813.0
2006-11-16 02:45:00,103.545,103.555,103.525,103.555,7112930.0
2006-11-16 02:46:00,103.56,103.56,103.54,103.55,137424820.0
2006-11-16 02:47:00,103.55,103.57,103.55,103.57,13462754.0
2006-11-16 02:48:00,103.57,103.575,103.525,103.57,84137273.0
2006-11-16 02:49:00,103.57,103.57,103.553,103.555,54606827.0
2006-11-16 02:50:00,103.56,103.58,103.558,103.562,98660623.0
2006-11-16 02:51:00,103.57,103.575,103.569,103.575,47436029.0
2006-11-16 02:52:00,103.575,103.575,103.56,103.56,38953330.0
2006-11-16 02:53:00,103.555,103.573,103.555,103.573,67681945.0
2006-11-16 02:54:00,103.55,103.625,103.55,103.585,54869262.0
2006-11-16 02:55:00,103.588,103.602,103.57,103.59,124628414.0
2006-11-16 02:56:00,103.585,103.605,103.575,103.605,101047710.0
2006-11-16 02:57:00,103.608,103.608,103.585,103.585,145898447.0
2006-11-16 02:58:00,103.575,103.593,103.575,103.593,155793278.0
2006-11-16 02:59:00,103.595,103.625,103.595,103.625,30692651.0
2006-11-16 03:00:00,103.63,103.635,103.61,103.635,49932731.0
2006-11-16 03:01:00,103.633,103.633,103.61,103.633,133019029.0
2006-11-16 03:02:00,103.623,103.65,103.585,103.65,16348494.0
2006-11-16 03:03:00,103.643,103.658,103.643,103.655,29171089.0
2006-11-16 03:04:00,103.645,103.68,103.63,103.68,140269897.0
2006-11-16 03:05:00,103.68,103.68,103.63,103.655,45218647.0
2006-11-16 03:06:00,103.655,103.655,103.64,103.645,129677474.0
2006-11-16 03:07:00,103.65,103.665,103.62,103.64,103437838.0
2006-11-16 03:08:00,103.645,103.65,103.635,103.65,93608112.0
2006-11-16 03:09:00,103.64,103.644,103.63,103.64,46064821.0
2006-11-16 03:10:00,103.65,103.65,103.628,103.635,69540798.0
2006-11-16 03:11:00,103.635,103.685,103.635,103.685,75387436.0
2006-11-16 03:12:00,103.685,103.705,103.646,103.705,38212045.0
2006-11-16 03:13:00,103.695,103.717,103.695,103.71,77050011.0
2006-11-16 03:14:00,103.71,103.74,103.708,103.72,112239959.0
2006-11-16 03:15:00,103.722,103.745,103.722,103.74,88395775.0
2006-11-16 03:16:00,103.735,103.745,103.668,103.715,92836166.0
2006-11-16 03:17:00,103.71,103.733,103.71,103.725,27943381.0
2006-11-16 03:18:00,103.725,103.725,103.69,103.693,88966562.0
2006-11-16 03:19:00,103.695,103.715,103.685,103.71,55198533.0
2006-11-16 03:20:00,103.705,103.715,103.69,103.69,58745469.0
2006-11-16 03:21:00,103.7,103.7,103.623,103.623,56960460.0
2006-11-16 03:22:00,103.63,103.665,103.595,103.625,46879742.0
2006-11-16 03:23:00,103.64,103.65,103.573,103.615,142449232.0
2006-11-16 03:24:00,103.61,103.61,103.58,103.605,14603827.0
2006-11-16 03:25:00,103.61,103.63,103.585,103.63,17020807.0
2006-11-16 03:26:00,103.625,103.633,103.613,103.625,205787951.0
2006-11-16 03:27:00,103.58,103.596,103.56,103.59,68609805.0
2006-11-16 03:28:00,103.59,103.596,103.545,103.545,76043641.0
2006-11-16 03:29:00,103.55,103.555,103.513,103.555,37962182.0
2006-11-16 03:30:00,103.565,103.568,103.523,103.523,118346397.0
2006-11-16 03:31:00,103.57,103.575,103.54,103.54,68649023.0
2006-11-16 03:32:00,103.535,103.537,103.488,103.515,42802559.0
2006-11-16 03:33:00,103.52,103.52,103.475,103.493,16171304.0
2006-11-16 03:34:00,103.493,103.535,103.493,103.535,58794119.0
2006-11-16 03:35:00,103.51,103.517,103.492,103.515,120619587.0
2006-11-16 03:36:00,103.515,103.555,103.515,103.555,198780433.0
2006-11-16 03:37:00,103.555,103.575,103.555,103.575,23285393.0
2006-11-16 03:38:00,103.58,103.58,103.555,103.555,49140571.0
2006-11-16 03:39:00,103.555,103.559,103.548,103.555,54197097.0
2006-11-16 03:40:00,103.555,103.595,103.555,103.582,52410292.0
2006-11-16 03:41:00,103.585,103.605,103.565,103.605,64262848.0
2006-11-16 03:42:00,103.6,103.602,103.587,103.59,63140793.0
2006-11-16 03:43:00,103.585,103.585,103.55,103.555,176665278.0
2006-11-16 03:44:00,103.56,103.56,103.55,103.553,35995632.0
2006-11-16 03:45:00,103.558,103.568,103.555,103.568,10554455.0
2006-11-16 03:46:00,103.56,103.57,103.54,103.54,52773644.0
2006-11-16 03:47:00,103.55,103.57,103.55,103.57,115134207.0
2006-11-16 03:48:00,103.57,103.575,103.56,103.56,40924652.0
2006-11-16 03:49:00,103.565,103.58,103.562,103.565,99197976.0
2006-11-16 03:50:00,103.57,103.577,103.553,103.553,108484324.0
2006-11-16 03:51:00,103.56,103.575,103.56,103.575,21395517.0
2006-11-16 03:52:00,103.555,103.569,103.555,103.555,42649581.0
2006-11-16 03:53:00,103.548,103.57,103.54,103.545,125678524.0
2006-11-16 03:54:00,103.545,103.552,103.485,103.55,50451305.0
2006-11-16 03:55:00,103.557,103.56,103.55,103.55,73784426.0
2006-11-16 03:56:00,103.56,103.565,103.538,103.55,45664340.0
2006-11-16 03:57:00,103.565,103.57,103.56,103.56,82835225.0
2006-11-16 03:58:00,103.568,103.568,103.545,103.545,81219165.0
2006-11-16 03:59:00,103.56,103.57,103.55,103.57,108930278.0
2006-11-16 04:00:00,103.57,103.57,103.52,103.535,150985117.0
2006-11-16 04:01:00,103.53,103.53,103.503,103.52,61108093.0
2006-11-16 04:02:00,103.525,103.525,103.49,103.52,62199835.0
2006-11-16 04:03:00,103.515,103.519,103.507,103.507,104799222.0
2006-11-16 04:04:00,103.51,103.515,103.502,103.505,102343445.0
2006-11-16 04:05:00,103.505,103.52,103.49,103.49,29851157.0
2006-11-16 04:06:00,103.49,103.52,103.49,103.51,54700854.0
2006-11-16 04:07:00,103.503,103.523,103.485,103.51,29982117.0
2006-11-16 04:08:00,103.5,103.524,103.497,103.51,124325152.0
2006-11-16 04:09:00,103.505,103.505,103.475,103.49,87602191.0
2006-11-16 04:11:00,103.498,103.503,103.48,103.48,123459171.0
2006-11-16 04:12:00,103.477,103.477,103.44,103.475,82998300.0
2006-11-16 04:13:00,103.473,103.5,103.473,103.5,58045123.0
2006-11-16 04:14:00,103.505,103.512,103.495,103.495,72565833.0
2006-11-16 04:15:00,103.495,103.526,103.495,103.525,18037447.0
2006-11-16 04:16:00,103.53,103.536,103.5,103.515,68947474.0
2006-11-16 04:17:00,103.515,103.52,103.505,103.52,39051656.0
2006-11-16 04:18:00,103.5,103.535,103.5,103.535,82935200.0
2006-11-16 04:19:00,103.523,103.533,103.521,103.525,50004508.0
2006-11-16 04:20:00,103.52,103.521,103.496,103.502,168005999.0
2006-11-16 04:21:00,103.5,103.51,103.465,103.51,68654024.0
2006-11-16 04:22:00,103.5,103.52,103.5,103.52,43449271.0
2006-11-16 04:23:00,103.515,103.52,103.482,103.52,56502582.0
2006-11-16 04:24:00,103.52,103.525,103.508,103.512,31599379.0
2006-11-16 04:25:00,103.51,103.51,103.48,103.48,106229869.0
2006-11-16 04:26:00,103.485,103.495,103.48,103.48,56932648.0
2006-11-16 04:27:00,103.48,103.483,103.462,103.48,112812205.0
2006-11-16 04:28:00,103.485,103.495,103.455,103.455,80674671.0
2006-11-16 04:29:00,103.463,103.48,103.456,103.465,48007193.0
2006-11-16 04:30:00,103.465,103.465,103.452,103.46,107184603.0
2006-11-16 04:32:00,103.463,103.47,103.46,103.465,45468701.0
2006-11-16 04:33:00,103.465,103.47,103.458,103.465,119027206.0
2006-11-16 04:34:00,103.46,103.466,103.455,103.455,45389560.0
2006-11-16 04:35:00,103.465,103.465,103.442,103.445,68772617.0
2006-11-16 04:36:00,103.465,103.465,103.43,103.43,112753268.0
2006-11-16 04:37:00,103.46,103.465,103.443,103.46,63244080.0
2006-11-16 04:38:00,103.455,103.465,103.447,103.465,25949189.0
2006-11-16 04:39:00,103.465,103.467,103.445,103.455,57091537.0
2006-11-16 04:40:00,103.45,103.45,103.425,103.425,134988916.0
2006-11-16 04:41:00,103.41,103.468,103.405,103.435,80849654.0
2006-11-16 04:42:00,103.43,103.44,103.405,103.44,49653623.0
2006-11-16 04:43:00,103.435,103.44,103.415,103.44,48237822.0
2006-11-16 04:44:00,103.445,103.445,103.41,103.425,65051682.0
2006-11-16 04:45:00,103.43,103.435,103.405,103.43,91841161.0
2006-11-16 04:46:00,103.418,103.43,103.418,103.423,284257280.0
2006-11-16 04:47:00,103.42,103.445,103.41,103.445,47649432.0
2006-11-16 04:48:00,103.44,103.44,103.43,103.43,11460107.0
2006-11-16 04:49:00,103.432,103.445,103.425,103.445,26152871.0
2006-11-16 04:50:00,103.433,103.448,103.433,103.445,55626862.0
2006-11-16 04:51:00,103.45,103.45,103.433,103.435,111297771.0
2006-11-16 04:52:00,103.435,103.453,103.433,103.45,17769945.0
2006-11-16 04:53:00,103.45,103.45,103.44,103.44,202219087.0
2006-11-16 04:54:00,103.445,103.45,103.435,103.45,55388035.0
2006-11-16 04:55:00,103.455,103.46,103.45,103.455,33934210.0
2006-11-16 04:56:00,103.445,103.475,103.445,103.445,91261054.0
2006-11-16 04:57:00,103.467,103.475,103.45,103.475,105632204.0
2006-11-16 04:58:00,103.48,103.48,103.43,103.43,17841313.0
2006-11-16 04:59:00,103.43,103.47,103.43,103.47,32541288.0
2006-11-16 05:00:00,103.47,103.48,103.465,103.47,84163095.0
2006-11-16 05:01:00,103.465,103.48,103.45,103.45,26753663.0
2006-11-16 05:02:00,103.475,103.478,103.43,103.478,195583889.0
2006-11-16 05:03:00,103.468,103.473,103.453,103.465,75205127.0
2006-11-16 05:04:00,103.46,103.475,103.457,103.475,98389463.0
2006-11-16 05:05:00,103.475,103.479,103.465,103.465,16362573.0
2006-11-16 05:06:00,103.465,103.485,103.435,103.46,69366785.0
2006-11-16 05:07:00,103.483,103.49,103.455,103.455,32928013.0
2006-11-16 05:08:00,103.465,103.48,103.462,103.48,208252203.0
2006-11-16 05:09:00,103.472,103.49,103.456,103.465,81707418.0
2006-11-16 05:10:00,103.462,103.47,103.462,103.463,55391215.0
2006-11-16 05:11:00,103.46,103.472,103.455,103.455,51645397.0
2006-11-16 05:12:00,103.45,103.47,103.435,103.47,34161041.0
2006-11-16 05:14:00,103.42,103.47,103.42,103.47,50139652.0
2006-11-16 05:15:00,103.475,103.49,103.47,103.49,89587256.0
2006-11-16 05:16:00,103.48,103.494,103.475,103.475,30036209.0
2006-11-16 05:17:00,103.47,103.487,103.47,103.487,72534030.0
2006-11-16 05:18:00,103.485,103.5,103.46,103.46,88553583.0
2006-11-16 05:19:00,103.47,103.498,103.465,103.465,36471536.0
2006-11-16 05:20:00,103.465,103.485,103.465,103.485,82254440.0
2006-11-16 05:21:00,103.47,103.502,103.47,103.475,20411465.0
2006-11-16 05:22:00,103.5,103.5,103.48,103.48,129592519.0
2006-11-16 05:23:00,103.485,103.485,103.41,103.45,17742027.0
2006-11-16 05:24:00,103.437,103.5,103.437,103.482,183899310.0
2006-11-16 05:25:00,103.49,103.51,103.47,103.47,104645334.0
2006-11-16 05:26:00,103.465,103.49,103.465,103.485,52111555.0
2006-11-16 05:27:00,103.49,103.494,103.473,103.485,18280365.0
2006-11-16 05:28:00,103.48,103.482,103.443,103.443,27704188.0
2006-11-16 05:29:00,103.445,103.457,103.445,103.448,47319195.0
2006-11-16 05:30:00,103.455,103.475,103.455,103.475,46754643.0
2006-11-16 05:31:00,103.465,103.485,103.445,103.485,61508641.0
2006-11-16 05:32:00,103.48,103.48,103.461,103.465,70603855.0
2006-11-16 05:33:00,103.47,103.47,103.425,103.425,71067843.0
2006-11-16 05:34:00,103.47,103.48,103.462,103.48,17575187.0
2006-11-16 05:35:00,103.48,103.503,103.48,103.485,48844938.0
2006-11-16 05:36:00,103.493,103.494,103.48,103.48,13849943.0
2006-11-16 05:37:00,103.482,103.516,103.482,103.487,87507607.0
2006-11-16 05:38:00,103.495,103.508,103.424,103.468,82899419.0
2006-11-16 05:39:00,103.473,103.49,103.472,103.49,94824918.0
2006-11-16 05:40:00,103.495,103.495,103.47,103.475,34569302.0
2006-11-16 05:41:00,103.487,103.494,103.485,103.485,12479288.0
2006-11-16 05:43:00,103.485,103.495,103.478,103.49,101390374.0
2006-11-16 05:44:00,103.49,103.491,103.471,103.472,63630839.0
2006-11-16 05:45:00,103.47,103.485,103.46,103.485,96696078.0
2006-11-16 05:46:00,103.482,103.499,103.482,103.49,51681469.0
2006-11-16 05:47:00,103.485,103.486,103.478,103.48,88521523.0
2006-11-16 05:48:00,103.485,103.485,103.475,103.475,131761405.0
2006-11-16 05:49:00,103.483,103.496,103.452,103.475,94996388.0
2006-11-16 05:50:00,103.48,103.49,103.48,103.48,69363261.0
2006-11-16 05:51:00,103.473,103.48,103.47,103.475,117762808.0
2006-11-16 05:52:00,103.472,103.48,103.47,103.48,67725955.0
2006-11-16 05:53:00,103.465,103.48,103.46,103.48,71915737.0
2006-11-16 05:54:00,103.473,103.479,103.457,103.465,22139795.0
2006-11-16 05:55:00,103.47,103.47,103.454,103.465,20029991.0
2006-11-16 05:56:00,103.465,103.47,103.46,103.465,29558031.0
2006-11-16 05:57:00,103.465,103.48,103.465,103.48,26300347.0
2006-11-16 05:58:00,103.48,103.51,103.46,103.51,63117290.0
2006-11-16 05:59:00,103.45,103.528,103.45,103.495,35700792.0
2006-11-16 06:00:00,103.492,103.492,103.463,103.463,59826449.0
2006-11-16 06:01:00,103.46,103.484,103.46,103.475,81930941.0
2006-11-16 06:02:00,103.475,103.492,103.431,103.472,43863733.0
2006-11-16 06:03:00,103.475,103.482,103.445,103.445,62538530.0
2006-11-16 06:04:00,103.44,103.446,103.425,103.435,75685755.0
2006-11-16 06:05:00,103.435,103.45,103.433,103.45,43570131.0
2006-11-16 06:06:00,103.452,103.452,103.432,103.435,59019596.0
2006-11-16 06:07:00,103.435,103.441,103.42,103.433,69319390.0
2006-11-16 06:08:00,103.433,103.433,103.43,103.43,46711783.0
2006-11-16 06:09:00,103.42,103.46,103.42,103.445,74842061.0
2006-11-16 06:10:00,103.448,103.448,103.432,103.432,10973330.0
2006-11-16 06:11:00,103.433,103.474,103.433,103.465,35794746.0
2006-11-16 06:12:00,103.473,103.473,103.47,103.47,52278850.0
2006-11-16 06:14:00,103.463,103.47,103.463,103.465,8888104.0
2006-11-16 06:15:00,103.46,103.47,103.46,103.465,45040369.0
2006-11-16 06:16:00,103.47,103.475,103.46,103.468,46595597.0
2006-11-16 06:18:00,103.465,103.47,103.415,103.47,89825265.0
2006-11-16 06:19:00,103.47,103.47,103.447,103.447,70380156.0
2006-11-16 06:20:00,103.452,103.47,103.452,103.47,55273276.0
2006-11-16 06:21:00,103.465,103.475,103.457,103.475,40932123.0
2006-11-16 06:22:00,103.455,103.475,103.455,103.47,61687092.0
2006-11-16 06:23:00,103.455,103.49,103.45,103.475,67476066.0
2006-11-16 06:24:00,103.47,103.47,103.452,103.46,167520302.0
2006-11-16 06:25:00,103.458,103.49,103.458,103.47,69218570.0
2006-11-16 06:26:00,103.48,103.5,103.459,103.46,40135828.0
2006-11-16 06:27:00,103.463,103.51,103.452,103.51,131832879.0
2006-11-16 06:28:00,103.5,103.514,103.495,103.5,34960837.0
2006-11-16 06:29:00,103.49,103.505,103.49,103.505,71964497.0
2006-11-16 06:30:00,103.492,103.5,103.49,103.495,102722118.0
2006-11-16 06:31:00,103.495,103.508,103.48,103.492,68349603.0
2006-11-16 06:33:00,103.493,103.501,103.488,103.495,84186865.0
2006-11-16 06:34:00,103.49,103.501,103.482,103.49,60289110.0
2006-11-16 06:35:00,103.495,103.498,103.455,103.495,93733376.0
2006-11-16 06:36:00,103.495,103.5,103.485,103.49,75551931.0
2006-11-16 06:37:00,103.495,103.501,103.485,103.485,14788944.0
2006-11-16 06:38:00,103.485,103.497,103.483,103.497,39261885.0
2006-11-16 06:40:00,103.488,103.498,103.47,103.47,83309066.0
2006-11-16 06:41:00,103.47,103.487,103.47,103.483,36744747.0
2006-11-16 06:42:00,103.48,103.501,103.48,103.49,46154302.0
2006-11-16 06:43:00,103.485,103.495,103.473,103.48,106228417.0
2006-11-16 06:44:00,103.48,103.48,103.411,103.453,115476592.0
2006-11-16 06:45:00,103.455,103.455,103.442,103.443,93335518.0
2006-11-16 06:46:00,103.46,103.465,103.455,103.455,54610564.0
2006-11-16 06:47:00,103.46,103.473,103.45,103.455,27993701.0
2006-11-16 06:48:00,103.47,103.5,103.47,103.5,159229694.0
2006-11-16 06:49:00,103.48,103.52,103.454,103.49,43544546.0
2006-11-16 06:50:00,103.48,103.484,103.46,103.482,60713047.0
2006-11-16 06:51:00,103.477,103.502,103.477,103.49,36633174.0
2006-11-16 06:52:00,103.485,103.485,103.465,103.465,59115989.0
2006-11-16 06:53:00,103.473,103.48,103.465,103.465,72942563.0
2006-11-16 06:54:00,103.48,103.48,103.46,103.475,101458534.0
2006-11-16 06:55:00,103.485,103.494,103.478,103.485,69899801.0
2006-11-16 06:56:00,103.485,103.495,103.466,103.495,111507006.0
2006-11-16 06:57:00,103.505,103.505,103.49,103.505,14287314.0
2006-11-16 06:58:00,103.49,103.49,103.483,103.483,120609580.0
2006-11-16 06:59:00,103.483,103.504,103.483,103.492,57454067.0
2006-11-16 07:00:00,103.475,103.515,103.475,103.515,68354301.0
2006-11-16 07:01:00,103.51,103.511,103.47,103.51,98093612.0
2006-11-16 07:02:00,103.51,103.516,103.505,103.505,85581264.0
2006-11-16 07:03:00,103.51,103.53,103.51,103.53,168924058.0
2006-11-16 07:04:00,103.52,103.535,103.51,103.535,101477047.0
2006-11-16 07:05:00,103.54,103.553,103.538,103.545,113535428.0
2006-11-16 07:06:00,103.55,103.55,103.529,103.535,96364580.0
2006-11-16 07:07:00,103.527,103.54,103.527,103.535,204849901.0
2006-11-16 07:08:00,103.535,103.54,103.523,103.54,184608870.0
2006-11-16 07:09:00,103.535,103.545,103.53,103.545,197344505.0
2006-11-16 07:10:00,103.55,103.55,103.538,103.55,120593566.0
2006-11-16 07:11:00,103.545,103.545,103.51,103.51,96300644.0
2006-11-16 07:12:00,103.525,103.53,103.512,103.518,15177457.0
2006-11-16 07:13:00,103.5,103.515,103.455,103.515,155766268.0
2006-11-16 07:14:00,103.51,103.521,103.502,103.502,39405800.0
2006-11-16 07:15:00,103.505,103.51,103.498,103.505,185422112.0
2006-11-16 07:16:00,103.5,103.51,103.498,103.505,184792378.0
2006-11-16 07:17:00,103.505,103.529,103.503,103.515,96766892.0
2006-11-16 07:18:00,103.51,103.52,103.51,103.51,140600635.0
2006-11-16 07:19:00,103.513,103.515,103.505,103.505,41483789.0
2006-11-16 07:20:00,103.51,103.51,103.5,103.505,58176170.0
2006-11-16 07:21:00,103.505,103.513,103.493,103.51,37666699.0
2006-11-16 07:22:00,103.525,103.53,103.518,103.53,29919351.0
2006-11-16 07:23:00,103.522,103.539,103.517,103.539,58320789.0
2006-11-16 07:24:00,103.532,103.54,103.523,103.535,33776664.0
2006-11-16 07:25:00,103.525,103.528,103.513,103.515,32170745.0
2006-11-16 07:27:00,103.522,103.525,103.512,103.525,156649977.0
2006-11-16 07:28:00,103.54,103.54,103.533,103.535,36904044.0
2006-11-16 07:29:00,103.54,103.56,103.535,103.547,47911363.0
2006-11-16 07:30:00,103.555,103.565,103.545,103.565,48663813.0
2006-11-16 07:31:00,103.565,103.582,103.555,103.555,185634876.0
2006-11-16 07:32:00,103.57,103.57,103.558,103.56,106558212.0
2006-11-16 07:33:00,103.565,103.577,103.554,103.57,51263165.0
2006-11-16 07:34:00,103.57,103.585,103.56,103.585,55895443.0
2006-11-16 07:35:00,103.585,103.593,103.58,103.59,97680888.0
2006-11-16 07:36:00,103.59,103.59,103.571,103.573,26341813.0
2006-11-16 07:37:00,103.57,103.587,103.555,103.587,45859302.0
2006-11-16 07:38:00,103.595,103.61,103.55,103.6,69613521.0
2006-11-16 07:39:00,103.595,103.595,103.585,103.595,46455286.0
2006-11-16 07:40:00,103.59,103.608,103.585,103.585,81126961.0
2006-11-16 07:41:00,103.585,103.6,103.542,103.6,62124451.0
2006-11-16 07:42:00,103.595,103.595,103.585,103.59,93735394.0
2006-11-16 07:43:00,103.585,103.59,103.58,103.583,81900269.0
2006-11-16 07:44:00,103.585,103.6,103.567,103.6,38965693.0
2006-11-16 07:45:00,103.59,103.603,103.57,103.6,162732796.0
2006-11-16 07:46:00,103.59,103.615,103.58,103.615,50486329.0
2006-11-16 07:47:00,103.6,103.625,103.595,103.61,57645155.0
2006-11-16 07:48:00,103.6,103.62,103.6,103.607,47263650.0
2006-11-16 07:49:00,103.607,103.607,103.595,103.6,42856915.0
2006-11-16 07:50:00,103.585,103.622,103.585,103.62,40712884.0
2006-11-16 07:51:00,103.625,103.625,103.62,103.62,58437296.0
2006-11-16 07:52:00,103.62,103.62,103.583,103.583,30584389.0
2006-11-16 07:53:00,103.6,103.609,103.568,103.57,7705090.0
2006-11-16 07:54:00,103.58,103.61,103.569,103.61,151216500.0
2006-11-16 07:55:00,103.605,103.615,103.59,103.615,46564635.0
2006-11-16 07:56:00,103.6,103.611,103.578,103.58,60134255.0
2006-11-16 07:57:00,103.58,103.6,103.579,103.595,92270232.0
2006-11-16 07:58:00,103.585,103.595,103.573,103.573,255619217.0
2006-11-16 07:59:00,103.575,103.59,103.57,103.57,46262253.0
2006-11-16 08:00:00,103.585,103.585,103.545,103.565,102044858.0
2006-11-16 08:01:00,103.563,103.585,103.54,103.57,101214464.0
2006-11-16 08:02:00,103.575,103.61,103.575,103.585,87631756.0
2006-11-16 08:03:00,103.6,103.6,103.56,103.58,60560989.0
2006-11-16 08:04:00,103.572,103.585,103.572,103.58,41461707.0
2006-11-16 08:05:00,103.58,103.593,103.55,103.57,60979894.0
2006-11-16 08:06:00,103.565,103.58,103.528,103.575,95516747.0
2006-11-16 08:07:00,103.58,103.58,103.555,103.575,73137696.0
2006-11-16 08:08:00,103.575,103.58,103.568,103.575,78194372.0
2006-11-16 08:09:00,103.575,103.575,103.55,103.575,28056236.0
2006-11-16 08:10:00,103.575,103.575,103.55,103.55,141344866.0
2006-11-16 08:11:00,103.543,103.577,103.505,103.505,69708226.0
2006-11-16 08:12:00,103.535,103.565,103.535,103.555,97316342.0
2006-11-16 08:13:00,103.55,103.55,103.538,103.538,68458897.0
2006-11-16 08:14:00,103.54,103.555,103.52,103.54,122228553.0
2006-11-16 08:15:00,103.54,103.54,103.513,103.513,33813884.0
2006-11-16 08:16:00,103.512,103.512,103.5,103.5,100565438.0
2006-11-16 08:17:00,103.51,103.525,103.51,103.515,75935484.0
2006-11-16 08:18:00,103.527,103.527,103.503,103.515,56339494.0
2006-11-16 08:19:00,103.52,103.555,103.52,103.555,51070150.0
2006-11-16 08:20:00,103.545,103.545,103.53,103.535,92012050.0
2006-11-16 08:21:00,103.535,103.545,103.535,103.545,30441637.0
2006-11-16 08:23:00,103.54,103.571,103.54,103.553,104391511.0
2006-11-16 08:24:00,103.552,103.58,103.552,103.565,51372365.0
2006-11-16 08:25:00,103.565,103.59,103.56,103.59,29012552.0
2006-11-16 08:26:00,103.58,103.605,103.56,103.605,106546656.0
2006-11-16 08:27:00,103.6,103.63,103.6,103.625,130331983.0
2006-11-16 08:28:00,103.635,103.643,103.617,103.617,136791343.0
2006-11-16 08:29:00,103.627,103.645,103.627,103.63,32643553.0
2006-11-16 08:30:00,103.632,103.655,103.632,103.638,89262740.0
2006-11-16 08:31:00,103.643,103.643,103.63,103.64,87232765.0
2006-11-16 08:32:00,103.63,103.63,103.615,103.63,84520581.0
2006-11-16 08:33:00,103.627,103.627,103.59,103.625,113472262.0
2006-11-16 08:34:00,103.625,103.625,103.593,103.593,113141470.0
2006-11-16 08:35:00,103.61,103.625,103.59,103.625,47514343.0
2006-11-16 08:36:00,103.625,103.625,103.603,103.603,28197339.0
2006-11-16 08:37:00,103.605,103.617,103.575,103.587,70098488.0
2006-11-16 08:38:00,103.595,103.595,103.555,103.575,174997256.0
2006-11-16 08:39:00,103.575,103.595,103.54,103.585,107215780.0
2006-11-16 08:40:00,103.59,103.601,103.588,103.595,120832009.0
2006-11-16 08:41:00,103.595,103.595,103.573,103.573,56575260.0
2006-11-16 08:42:00,103.55,103.59,103.55,103.59,80338307.0
2006-11-16 08:43:00,103.582,103.6,103.547,103.585,95636117.0
2006-11-16 08:44:00,103.59,103.604,103.59,103.595,49157915.0
2006-11-16 08:45:00,103.6,103.61,103.58,103.61,32020865.0
2006-11-16 08:46:00,103.605,103.612,103.59,103.59,192294285.0
2006-11-16 08:47:00,103.595,103.607,103.595,103.605,125609986.0
2006-11-16 08:48:00,103.61,103.62,103.604,103.605,58683924.0
2006-11-16 08:49:00,103.61,103.61,103.585,103.61,34319639.0
2006-11-16 08:50:00,103.603,103.603,103.554,103.59,81298129.0
2006-11-16 08:51:00,103.59,103.597,103.59,103.595,50297663.0
2006-11-16 08:52:00,103.593,103.62,103.586,103.62,64266060.0
2006-11-16 08:53:00,103.613,103.613,103.59,103.59,32539984.0
2006-11-16 08:54:00,103.59,103.59,103.575,103.575,28724133.0
2006-11-16 08:55:00,103.572,103.572,103.504,103.552,79843603.0
2006-11-16 08:56:00,103.56,103.575,103.54,103.575,111403655.0
2006-11-16 08:57:00,103.535,103.589,103.535,103.585,25790630.0
2006-11-16 08:58:00,103.575,103.599,103.573,103.58,80742364.0
2006-11-16 08:59:00,103.585,103.59,103.58,103.59,99052931.0
2006-11-16 09:00:00,103.585,103.6,103.582,103.6,35126422.0
2006-11-16 09:01:00,103.595,103.595,103.588,103.59,72213566.0
2006-11-16 09:02:00,103.58,103.581,103.56,103.56,71719592.0
2006-11-16 09:03:00,103.555,103.57,103.55,103.55,26289312.0
2006-11-16 09:04:00,103.538,103.565,103.505,103.545,81852102.0
2006-11-16 09:05:00,103.55,103.585,103.55,103.583,38862646.0
2006-11-16 09:06:00,103.585,103.6,103.57,103.6,91311858.0
2006-11-16 09:07:00,103.595,103.62,103.575,103.605,55350472.0
2006-11-16 09:08:00,103.61,103.67,103.602,103.602,79140696.0
2006-11-16 09:09:00,103.615,103.615,103.535,103.58,123494900.0
2006-11-16 09:10:00,103.575,103.58,103.54,103.57,71175107.0
2006-11-16 09:11:00,103.565,103.575,103.563,103.575,89092318.0
2006-11-16 09:12:00,103.575,103.615,103.575,103.585,76800016.0
2006-11-16 09:13:00,103.57,103.607,103.57,103.607,71788286.0
2006-11-16 09:14:00,103.598,103.606,103.59,103.59,82028873.0
2006-11-16 09:15:00,103.577,103.591,103.57,103.57,9382428.0
2006-11-16 09:16:00,103.57,103.605,103.57,103.605,101340597.0
2006-11-16 09:17:00,103.6,103.6,103.56,103.59,33843800.0
2006-11-16 09:18:00,103.587,103.587,103.513,103.55,38197766.0
2006-11-16 09:19:00,103.533,103.56,103.533,103.56,53855989.0
2006-11-16 09:20:00,103.552,103.552,103.54,103.54,45048739.0
2006-11-16 09:21:00,103.54,103.556,103.535,103.543,107357034.0
2006-11-16 09:22:00,103.53,103.58,103.53,103.58,148212947.0
2006-11-16 09:23:00,103.58,103.6,103.575,103.6,46291756.0
2006-11-16 09:24:00,103.595,103.617,103.58,103.598,23382537.0
2006-11-16 09:25:00,103.615,103.615,103.556,103.593,37680317.0
2006-11-16 09:26:00,103.6,103.6,103.577,103.585,86635761.0
2006-11-16 09:27:00,103.59,103.595,103.571,103.572,50221111.0
2006-11-16 09:28:00,103.567,103.615,103.567,103.603,123488622.0
2006-11-16 09:29:00,103.605,103.61,103.6,103.61,62016979.0
2006-11-16 09:30:00,103.593,103.611,103.589,103.61,58543227.0
2006-11-16 09:31:00,103.63,103.63,103.603,103.603,99166942.0
2006-11-16 09:32:00,103.61,103.63,103.605,103.63,52425304.0
2006-11-16 09:33:00,103.625,103.665,103.625,103.63,82947137.0
2006-11-16 09:34:00,103.638,103.638,103.565,103.61,50169475.0
2006-11-16 09:35:00,103.55,103.62,103.55,103.595,54192544.0
2006-11-16 09:36:00,103.595,103.63,103.595,103.605,57937683.0
2006-11-16 09:37:00,103.61,103.625,103.6,103.625,15942979.0
2006-11-16 09:38:00,103.62,103.63,103.62,103.62,9074793.0
2006-11-16 09:39:00,103.61,103.619,103.605,103.605,22769145.0
2006-11-16 09:40:00,103.605,103.628,103.573,103.628,90514562.0
2006-11-16 09:41:00,103.635,103.642,103.618,103.635,135320878.0
2006-11-16 09:42:00,103.64,103.645,103.595,103.63,98714186.0
2006-11-16 09:43:00,103.58,103.656,103.58,103.627,45899788.0
2006-11-16 09:44:00,103.63,103.666,103.63,103.655,119747727.0
2006-11-16 09:45:00,103.657,103.675,103.615,103.615,72037956.0
2006-11-16 09:46:00,103.625,103.63,103.605,103.63,96512172.0
2006-11-16 09:47:00,103.635,103.665,103.625,103.665,102577061.0
2006-11-16 09:48:00,103.657,103.681,103.65,103.65,135541025.0
2006-11-16 09:49:00,103.645,103.645,103.613,103.63,40187415.0
2006-11-16 09:50:00,103.64,103.64,103.614,103.615,38277583.0
2006-11-16 09:51:00,103.6,103.662,103.6,103.662,74605814.0
2006-11-16 09:52:00,103.66,103.66,103.62,103.62,157578665.0
2006-11-16 09:53:00,103.615,103.645,103.6,103.6,60298773.0
2006-11-16 09:54:00,103.598,103.65,103.598,103.65,141248452.0
2006-11-16 09:55:00,103.658,103.658,103.625,103.64,71623765.0
2006-11-16 09:57:00,103.645,103.677,103.63,103.67,16487820.0
2006-11-16 09:58:00,103.662,103.68,103.61,103.675,48498954.0
2006-11-16 09:59:00,103.663,103.676,103.655,103.655,81323656.0
2006-11-16 10:00:00,103.66,103.67,103.659,103.67,42230479.0
2006-11-16 10:01:00,103.675,103.675,103.652,103.66,80171058.0
2006-11-16 10:02:00,103.66,103.664,103.642,103.65,150801370.0
2006-11-16 10:03:00,103.645,103.662,103.63,103.662,163026184.0
2006-11-16 10:04:00,103.665,103.665,103.635,103.635,59013661.0
2006-11-16 10:05:00,103.638,103.648,103.625,103.625,41896714.0
2006-11-16 10:06:00,103.63,103.63,103.603,103.63,65431914.0
2006-11-16 10:07:00,103.625,103.625,103.595,103.595,75797136.0
2006-11-16 10:08:00,103.603,103.635,103.601,103.635,78771101.0
2006-11-16 10:09:00,103.63,103.647,103.628,103.635,51119522.0
2006-11-16 10:10:00,103.627,103.65,103.618,103.65,31894451.0
2006-11-16 10:11:00,103.64,103.649,103.64,103.64,74586439.0
2006-11-16 10:12:00,103.64,103.65,103.63,103.65,23702563.0
2006-11-16 10:13:00,103.627,103.725,103.627,103.725,59439188.0
2006-11-16 10:14:00,103.735,103.765,103.705,103.765,129739693.0
2006-11-16 10:15:00,103.76,103.79,103.745,103.77,91809433.0
2006-11-16 10:16:00,103.77,103.78,103.745,103.75,40591406.0
2006-11-16 10:17:00,103.745,103.75,103.725,103.75,36336545.0
2006-11-16 10:18:00,103.75,103.77,103.73,103.77,16339790.0
2006-11-16 10:19:00,103.77,103.77,103.7,103.7,31004135.0
2006-11-16 10:20:00,103.697,103.735,103.695,103.695,52525639.0
2006-11-16 10:21:00,103.695,103.732,103.695,103.732,68780877.0
2006-11-16 10:22:00,103.735,103.75,103.712,103.723,53776193.0
2006-11-16 10:23:00,103.737,103.737,103.705,103.735,68251629.0
2006-11-16 10:24:00,103.74,103.74,103.7,103.72,69386409.0
2006-11-16 10:25:00,103.725,103.735,103.7,103.71,30918443.0
2006-11-16 10:26:00,103.7,103.705,103.675,103.675,53105564.0
2006-11-16 10:27:00,103.683,103.7,103.66,103.675,124253168.0
2006-11-16 10:28:00,103.665,103.678,103.657,103.657,24196627.0
2006-11-16 10:29:00,103.66,103.685,103.635,103.665,47033136.0
2006-11-16 10:30:00,103.665,103.665,103.655,103.665,18797872.0
2006-11-16 10:31:00,103.67,103.678,103.67,103.67,109278549.0
2006-11-16 10:32:00,103.68,103.705,103.667,103.667,18787591.0
2006-11-16 10:33:00,103.67,103.67,103.662,103.665,40704141.0
2006-11-16 10:34:00,103.663,103.671,103.647,103.67,73526950.0
2006-11-16 10:35:00,103.665,103.666,103.635,103.66,89373517.0
2006-11-16 10:36:00,103.66,103.66,103.653,103.655,45738184.0
2006-11-16 10:37:00,103.65,103.65,103.62,103.645,111257147.0
2006-11-16 10:38:00,103.65,103.65,103.58,103.635,77950970.0
2006-11-16 10:39:00,103.625,103.635,103.61,103.61,221654319.0
2006-11-16 10:40:00,103.61,103.615,103.58,103.59,87756805.0
2006-11-16 10:41:00,103.6,103.625,103.592,103.61,55335188.0
2006-11-16 10:42:00,103.605,103.605,103.547,103.595,84224930.0
2006-11-16 10:43:00,103.61,103.61,103.568,103.585,59199243.0
2006-11-16 10:44:00,103.59,103.61,103.58,103.61,28258344.0
2006-11-16 10:45:00,103.605,103.645,103.593,103.635,90095555.0
2006-11-16 10:46:00,103.62,103.645,103.592,103.6,98018060.0
2006-11-16 10:47:00,103.61,103.62,103.608,103.62,75527475.0
2006-11-16 10:48:00,103.615,103.64,103.61,103.64,40394962.0
2006-11-16 10:49:00,103.65,103.66,103.634,103.65,48270302.0
2006-11-16 10:50:00,103.645,103.645,103.615,103.615,52234205.0
2006-11-16 10:51:00,103.61,103.65,103.61,103.65,144547514.0
2006-11-16 10:52:00,103.645,103.645,103.622,103.635,25660347.0
2006-11-16 10:53:00,103.635,103.635,103.625,103.63,24793076.0
2006-11-16 10:54:00,103.62,103.622,103.548,103.548,57952812.0
2006-11-16 10:55:00,103.64,103.64,103.59,103.61,64717936.0
2006-11-16 10:56:00,103.602,103.63,103.602,103.617,97038352.0
2006-11-16 10:57:00,103.61,103.635,103.61,103.625,89290188.0
2006-11-16 10:58:00,103.635,103.635,103.62,103.62,18631387.0
2006-11-16 10:59:00,103.62,103.656,103.611,103.65,29799551.0
2006-11-16 11:00:00,103.61,103.693,103.61,103.665,60269869.0
2006-11-16 11:01:00,103.66,103.73,103.615,103.7,115808621.0
2006-11-16 11:02:00,103.71,103.74,103.67,103.71,70032741.0
2006-11-16 11:03:00,103.72,103.72,103.657,103.69,35164051.0
2006-11-16 11:04:00,103.685,103.691,103.66,103.69,53920887.0
2006-11-16 11:05:00,103.69,103.715,103.69,103.715,142155375.0
2006-11-16 11:06:00,103.712,103.712,103.67,103.68,39377618.0
2006-11-16 11:07:00,103.685,103.7,103.67,103.7,68289802.0
2006-11-16 11:08:00,103.705,103.705,103.674,103.675,31329708.0
2006-11-16 11:09:00,103.675,103.7,103.665,103.665,66181672.0
2006-11-16 11:10:00,103.665,103.693,103.665,103.685,97690857.0
2006-11-16 11:11:00,103.678,103.71,103.677,103.685,49215609.0
2006-11-16 11:12:00,103.69,103.71,103.677,103.677,46164408.0
2006-11-16 11:13:00,103.68,103.68,103.66,103.68,28692264.0
2006-11-16 11:14:00,103.673,103.69,103.668,103.69,137878369.0
2006-11-16 11:15:00,103.68,103.703,103.68,103.703,86133743.0
2006-11-16 11:16:00,103.71,103.72,103.697,103.705,28346763.0
2006-11-16 11:17:00,103.705,103.713,103.675,103.697,40545714.0
2006-11-16 11:18:00,103.69,103.71,103.672,103.695,106535472.0
2006-11-16 11:19:00,103.705,103.706,103.665,103.665,163624750.0
2006-11-16 11:20:00,103.675,103.713,103.675,103.713,104837842.0
2006-11-16 11:21:00,103.7,103.764,103.7,103.73,121539271.0
2006-11-16 11:22:00,103.71,103.74,103.67,103.703,68168926.0
2006-11-16 11:23:00,103.705,103.715,103.7,103.715,13639015.0
2006-11-16 11:24:00,103.71,103.725,103.68,103.715,116348833.0
2006-11-16 11:25:00,103.713,103.713,103.675,103.705,73786022.0
2006-11-16 11:26:00,103.705,103.705,103.68,103.688,106819163.0
2006-11-16 11:27:00,103.69,103.69,103.663,103.665,50910213.0
2006-11-16 11:28:00,103.665,103.665,103.588,103.65,215667043.0
2006-11-16 11:29:00,103.64,103.665,103.635,103.64,88542979.0
2006-11-16 11:30:00,103.645,103.665,103.59,103.665,35066224.0
2006-11-16 11:31:00,103.67,103.69,103.645,103.645,37345548.0
2006-11-16 11:32:00,103.645,103.667,103.612,103.65,43837080.0
2006-11-16 11:33:00,103.665,103.696,103.643,103.675,106463292.0
2006-11-16 11:34:00,103.675,103.72,103.675,103.695,106116392.0
2006-11-16 11:35:00,103.695,103.72,103.66,103.66,79369812.0
2006-11-16 11:36:00,103.655,103.71,103.634,103.658,94419480.0
2006-11-16 11:37:00,103.665,103.71,103.634,103.64,62978788.0
2006-11-16 11:38:00,103.67,103.685,103.65,103.65,38981281.0
2006-11-16 11:39:00,103.65,103.67,103.603,103.67,51243770.0
2006-11-16 11:40:00,103.665,103.7,103.665,103.68,73810678.0
2006-11-16 11:41:00,103.665,103.665,103.61,103.628,83067877.0
2006-11-16 11:42:00,103.645,103.645,103.566,103.615,43710128.0
2006-11-16 11:43:00,103.615,103.633,103.555,103.57,77770607.0
2006-11-16 11:44:00,103.575,103.593,103.56,103.56,60050236.0
2006-11-16 11:45:00,103.555,103.6,103.555,103.6,41986690.0
2006-11-16 11:46:00,103.6,103.6,103.563,103.6,107931622.0
2006-11-16 11:47:00,103.59,103.615,103.59,103.605,72629381.0
2006-11-16 11:48:00,103.615,103.615,103.57,103.57,29909857.0
2006-11-16 11:49:00,103.57,103.588,103.525,103.535,113961188.0
2006-11-16 11:50:00,103.532,103.532,103.505,103.53,88197485.0
2006-11-16 11:51:00,103.525,103.545,103.525,103.545,115894135.0
2006-11-16 11:52:00,103.555,103.555,103.51,103.535,42603338.0
2006-11-16 11:53:00,103.535,103.555,103.535,103.555,75165065.0
2006-11-16 11:54:00,103.56,103.58,103.56,103.58,63774072.0
2006-11-16 11:55:00,103.582,103.6,103.545,103.56,42839821.0
2006-11-16 11:56:00,103.573,103.605,103.555,103.595,24199210.0
2006-11-16 11:57:00,103.595,103.605,103.555,103.597,103873121.0
2006-11-16 11:58:00,103.6,103.61,103.55,103.58,34686612.0
2006-11-16 11:59:00,103.56,103.585,103.555,103.57,105938300.0
2006-11-16 12:00:00,103.573,103.585,103.56,103.57,67723321.0
2006-11-16 12:01:00,103.565,103.59,103.55,103.59,79446283.0
2006-11-16 12:02:00,103.59,103.593,103.563,103.59,32958680.0
2006-11-16 12:03:00,103.583,103.593,103.565,103.59,121447177.0
2006-11-16 12:04:00,103.592,103.596,103.579,103.585,182429835.0
2006-11-16 12:05:00,103.59,103.59,103.564,103.59,100419965.0
2006-11-16 12:06:00,103.577,103.595,103.577,103.595,43566211.0
2006-11-16 12:07:00,103.577,103.58,103.565,103.58,86985622.0
2006-11-16 12:08:00,103.58,103.58,103.505,103.525,67259167.0
2006-11-16 12:09:00,103.54,103.556,103.54,103.545,35687680.0
2006-11-16 12:10:00,103.553,103.591,103.553,103.58,83091467.0
2006-11-16 12:11:00,103.578,103.61,103.57,103.59,50440407.0
2006-11-16 12:12:00,103.58,103.58,103.545,103.565,76598092.0
2006-11-16 12:13:00,103.555,103.555,103.525,103.54,62856127.0
2006-11-16 12:14:00,103.545,103.555,103.52,103.523,107777646.0
2006-11-16 12:15:00,103.527,103.565,103.52,103.565,69798834.0
2006-11-16 12:16:00,103.565,103.6,103.558,103.6,75506862.0
2006-11-16 12:17:00,103.6,103.6,103.57,103.57,51467547.0
2006-11-16 12:18:00,103.585,103.62,103.58,103.58,100379536.0
2006-11-16 12:19:00,103.585,103.615,103.585,103.59,124179285.0
2006-11-16 12:20:00,103.605,103.605,103.54,103.573,96452171.0
2006-11-16 12:21:00,103.55,103.57,103.535,103.55,58209507.0
2006-11-16 12:22:00,103.54,103.57,103.54,103.565,44655289.0
2006-11-16 12:23:00,103.565,103.586,103.565,103.565,34876040.0
2006-11-16 12:24:00,103.59,103.59,103.565,103.565,92280131.0
2006-11-16 12:25:00,103.57,103.603,103.57,103.603,152698684.0
2006-11-16 12:26:00,103.607,103.615,103.6,103.6,107983770.0
2006-11-16 12:27:00,103.59,103.615,103.575,103.593,28053718.0
2006-11-16 12:29:00,103.6,103.612,103.6,103.612,55921345.0
2006-11-16 12:30:00,103.62,103.62,103.585,103.61,23575590.0
2006-11-16 12:31:00,103.605,103.605,103.565,103.575,64166432.0
2006-11-16 12:32:00,103.577,103.595,103.577,103.585,177685209.0
2006-11-16 12:33:00,103.58,103.61,103.58,103.61,151100460.0
2006-11-16 12:34:00,103.605,103.615,103.57,103.57,86336836.0
2006-11-16 12:35:00,103.575,103.605,103.553,103.553,85696299.0
2006-11-16 12:36:00,103.547,103.58,103.547,103.57,149452929.0
2006-11-16 12:37:00,103.545,103.578,103.545,103.562,32548785.0
2006-11-16 12:38:00,103.56,103.564,103.525,103.525,81629087.0
2006-11-16 12:39:00,103.53,103.53,103.475,103.5,64275921.0
2006-11-16 12:40:00,103.495,103.515,103.475,103.505,70681474.0
2006-11-16 12:41:00,103.48,103.525,103.48,103.515,71936938.0
2006-11-16 12:42:00,103.52,103.52,103.502,103.505,55140008.0
2006-11-16 12:43:00,103.505,103.52,103.501,103.52,27107736.0
2006-11-16 12:44:00,103.5,103.53,103.5,103.515,122473554.0
2006-11-16 12:45:00,103.525,103.532,103.513,103.513,80051749.0
2006-11-16 12:46:00,103.505,103.53,103.505,103.53,70098746.0
2006-11-16 12:47:00,103.525,103.565,103.525,103.525,120154958.0
2006-11-16 12:48:00,103.51,103.53,103.49,103.515,71877079.0
2006-11-16 12:49:00,103.515,103.525,103.507,103.51,279474495.0
2006-11-16 12:50:00,103.51,103.52,103.507,103.51,88353789.0
2006-11-16 12:51:00,103.515,103.53,103.515,103.53,251759210.0
2006-11-16 12:52:00,103.538,103.545,103.497,103.515,32121547.0
2006-11-16 12:53:00,103.507,103.509,103.499,103.505,84296338.0
2006-11-16 12:54:00,103.487,103.505,103.48,103.505,96841736.0
2006-11-16 12:55:00,103.495,103.507,103.485,103.507,61776900.0
2006-11-16 12:56:00,103.505,103.555,103.505,103.515,31728820.0
2006-11-16 12:57:00,103.52,103.545,103.52,103.525,44455809.0
2006-11-16 12:58:00,103.53,103.555,103.513,103.54,28038321.0
2006-11-16 12:59:00,103.54,103.54,103.46,103.473,86415172.0
2006-11-16 13:00:00,103.47,103.505,103.47,103.505,29258256.0
2006-11-16 13:01:00,103.5,103.5,103.44,103.475,82637364.0
2006-11-16 13:02:00,103.48,103.505,103.46,103.477,142097545.0
2006-11-16 13:03:00,103.445,103.496,103.442,103.475,33645682.0
2006-11-16 13:04:00,103.475,103.51,103.475,103.51,15397928.0
2006-11-16 13:05:00,103.505,103.57,103.505,103.57,80076825.0
2006-11-16 13:06:00,103.563,103.573,103.535,103.55,73343002.0
2006-11-16 13:07:00,103.555,103.555,103.525,103.525,86369038.0
2006-11-16 13:08:00,103.535,103.535,103.515,103.52,193714449.0
2006-11-16 13:09:00,103.507,103.52,103.485,103.52,494806673.0
2006-11-16 13:10:00,103.53,103.53,103.51,103.53,73939820.0
2006-11-16 13:11:00,103.52,103.52,103.495,103.495,78867365.0
2006-11-16 13:12:00,103.498,103.52,103.482,103.52,62018867.0
2006-11-16 13:13:00,103.515,103.55,103.515,103.52,57298840.0
2006-11-16 13:14:00,103.515,103.543,103.515,103.54,127133514.0
2006-11-16 13:15:00,103.53,103.565,103.53,103.565,100241440.0
2006-11-16 13:16:00,103.57,103.57,103.54,103.54,102483595.0
2006-11-16 13:17:00,103.545,103.547,103.535,103.543,82955575.0
2006-11-16 13:18:00,103.55,103.55,103.53,103.54,51300212.0
2006-11-16 13:19:00,103.545,103.555,103.543,103.543,73668218.0
2006-11-16 13:20:00,103.545,103.56,103.545,103.555,39166422.0
2006-11-16 13:21:00,103.555,103.56,103.547,103.555,74261623.0
2006-11-16 13:22:00,103.55,103.565,103.538,103.565,48092806.0
2006-11-16 13:23:00,103.545,103.555,103.545,103.545,31797565.0
2006-11-16 13:24:00,103.55,103.58,103.55,103.563,34201370.0
2006-11-16 13:25:00,103.56,103.57,103.549,103.57,54741564.0
2006-11-16 13:26:00,103.57,103.57,103.549,103.565,108027810.0
2006-11-16 13:27:00,103.565,103.565,103.55,103.558,103358390.0
2006-11-16 13:28:00,103.54,103.558,103.53,103.53,18441308.0
2006-11-16 13:29:00,103.52,103.52,103.48,103.48,212200461.0
2006-11-16 13:30:00,103.485,103.51,103.485,103.51,26709207.0
2006-11-16 13:31:00,103.505,103.505,103.465,103.48,74646658.0
2006-11-16 13:32:00,103.47,103.515,103.455,103.515,25927945.0
2006-11-16 13:33:00,103.5,103.5,103.437,103.485,223883191.0
2006-11-16 13:34:00,103.492,103.514,103.46,103.502,38092499.0
2006-11-16 13:35:00,103.515,103.515,103.49,103.505,102872298.0
2006-11-16 13:36:00,103.52,103.52,103.495,103.505,48444665.0
2006-11-16 13:37:00,103.5,103.515,103.495,103.495,45247233.0
2006-11-16 13:38:00,103.485,103.485,103.415,103.415,61928481.0
2006-11-16 13:39:00,103.465,103.49,103.46,103.47,91282063.0
2006-11-16 13:40:00,103.473,103.489,103.47,103.482,101078006.0
2006-11-16 13:41:00,103.477,103.49,103.477,103.485,178972377.0
2006-11-16 13:42:00,103.485,103.487,103.472,103.472,77323908.0
2006-11-16 13:43:00,103.473,103.484,103.473,103.48,70708116.0
2006-11-16 13:44:00,103.485,103.493,103.459,103.493,112551470.0
2006-11-16 13:45:00,103.495,103.495,103.483,103.49,96920554.0
2006-11-16 13:46:00,103.48,103.518,103.48,103.518,65915871.0
2006-11-16 13:47:00,103.52,103.52,103.493,103.515,82146475.0
2006-11-16 13:48:00,103.523,103.53,103.52,103.525,94000226.0
2006-11-16 13:49:00,103.52,103.522,103.505,103.51,77059885.0
2006-11-16 13:50:00,103.522,103.545,103.505,103.545,88034202.0
2006-11-16 13:51:00,103.547,103.558,103.535,103.55,55566604.0
2006-11-16 13:52:00,103.545,103.555,103.535,103.543,24905262.0
2006-11-16 13:53:00,103.54,103.555,103.525,103.55,362396589.0
2006-11-16 13:54:00,103.545,103.555,103.54,103.54,135828637.0
2006-11-16 13:55:00,103.545,103.565,103.52,103.52,132873317.0
2006-11-16 13:56:00,103.52,103.542,103.519,103.52,84712925.0
2006-11-16 13:57:00,103.525,103.56,103.508,103.56,36129759.0
2006-11-16 13:58:00,103.555,103.57,103.545,103.545,39086207.0
2006-11-16 13:59:00,103.548,103.563,103.52,103.53,140873646.0
2006-11-16 14:00:00,103.54,103.55,103.51,103.54,107608403.0
2006-11-16 14:01:00,103.545,103.555,103.523,103.555,66224855.0
2006-11-16 14:02:00,103.555,103.565,103.55,103.55,131733731.0
2006-11-16 14:03:00,103.56,103.572,103.525,103.572,116174380.0
2006-11-16 14:04:00,103.57,103.57,103.525,103.545,96964397.0
2006-11-16 14:05:00,103.565,103.565,103.52,103.563,42231581.0
2006-11-16 14:06:00,103.57,103.57,103.545,103.553,18507464.0
2006-11-16 14:07:00,103.553,103.57,103.508,103.54,112372914.0
2006-11-16 14:08:00,103.545,103.55,103.54,103.545,172362649.0
2006-11-16 14:09:00,103.548,103.548,103.53,103.537,92745758.0
2006-11-16 14:10:00,103.535,103.535,103.53,103.535,43050633.0
2006-11-16 14:11:00,103.537,103.548,103.523,103.525,48977986.0
2006-11-16 14:12:00,103.53,103.53,103.495,103.51,129386809.0
2006-11-16 14:13:00,103.515,103.527,103.512,103.522,61704340.0
2006-11-16 14:14:00,103.51,103.525,103.508,103.515,78344541.0
2006-11-16 14:15:00,103.525,103.529,103.51,103.525,62599094.0
2006-11-16 14:16:00,103.53,103.55,103.525,103.53,90474539.0
2006-11-16 14:17:00,103.525,103.55,103.525,103.53,112774311.0
2006-11-16 14:18:00,103.54,103.54,103.517,103.52,78565934.0
2006-11-16 14:19:00,103.53,103.54,103.53,103.54,24675292.0
2006-11-16 14:20:00,103.53,103.54,103.53,103.54,68122598.0
2006-11-16 14:21:00,103.535,103.537,103.525,103.535,39820009.0
2006-11-16 14:22:00,103.53,103.54,103.53,103.53,93207786.0
2006-11-16 14:23:00,103.523,103.523,103.495,103.495,59815675.0
2006-11-16 14:24:00,103.493,103.503,103.49,103.503,63959051.0
2006-11-16 14:25:00,103.51,103.515,103.5,103.502,179541712.0
2006-11-16 14:26:00,103.503,103.54,103.503,103.53,33817534.0
2006-11-16 14:27:00,103.535,103.56,103.535,103.56,70107506.0
2006-11-16 14:28:00,103.55,103.559,103.54,103.54,201080467.0
2006-11-16 14:29:00,103.54,103.56,103.54,103.552,244410864.0
2006-11-16 14:30:00,103.55,103.561,103.535,103.55,205336216.0
2006-11-16 14:31:00,103.555,103.555,103.535,103.535,57803223.0
2006-11-16 14:32:00,103.525,103.546,103.525,103.545,72683932.0
2006-11-16 14:33:00,103.535,103.552,103.535,103.55,116033172.0
2006-11-16 14:34:00,103.545,103.575,103.526,103.545,16770515.0
2006-11-16 14:35:00,103.543,103.558,103.535,103.558,44528965.0
2006-11-16 14:36:00,103.555,103.58,103.527,103.565,111612057.0
2006-11-16 14:37:00,103.58,103.595,103.533,103.575,42719873.0
2006-11-16 14:38:00,103.57,103.595,103.562,103.595,68585344.0
2006-11-16 14:39:00,103.595,103.596,103.535,103.59,67231561.0
2006-11-16 14:40:00,103.605,103.62,103.59,103.605,32560316.0
2006-11-16 14:41:00,103.62,103.636,103.615,103.615,37725690.0
2006-11-16 14:42:00,103.62,103.62,103.612,103.612,68223585.0
2006-11-16 14:43:00,103.62,103.62,103.605,103.615,128535099.0
2006-11-16 14:44:00,103.61,103.61,103.582,103.605,107092852.0
2006-11-16 14:45:00,103.605,103.61,103.6,103.61,91550936.0
2006-11-16 14:46:00,103.6,103.625,103.585,103.625,59641368.0
2006-11-16 14:47:00,103.63,103.63,103.6,103.615,66349483.0
2006-11-16 14:48:00,103.63,103.63,103.605,103.605,78957599.0
2006-11-16 14:49:00,103.615,103.615,103.593,103.605,99678660.0
2006-11-16 14:50:00,103.603,103.603,103.575,103.59,64199529.0
2006-11-16 14:51:00,103.583,103.606,103.583,103.603,145763631.0
2006-11-16 14:52:00,103.598,103.621,103.598,103.615,52584995.0
2006-11-16 14:53:00,103.6,103.641,103.6,103.615,58201030.0
2006-11-16 14:54:00,103.613,103.665,103.613,103.665,69909527.0
2006-11-16 14:55:00,103.68,103.68,103.62,103.62,85417149.0
2006-11-16 14:56:00,103.63,103.65,103.628,103.635,101313755.0
2006-11-16 14:57:00,103.64,103.655,103.64,103.65,32128838.0
2006-11-16 14:58:00,103.64,103.649,103.61,103.61,58622520.0
2006-11-16 14:59:00,103.65,103.65,103.624,103.625,52926251.0
2006-11-16 15:00:00,103.615,103.628,103.605,103.605,120113622.0
2006-11-16 15:01:00,103.605,103.66,103.605,103.635,49128587.0
2006-11-16 15:02:00,103.64,103.673,103.62,103.673,89331237.0
2006-11-16 15:03:00,103.665,103.69,103.62,103.645,83300081.0
2006-11-16 15:04:00,103.645,103.65,103.625,103.64,52179515.0
2006-11-16 15:05:00,103.635,103.635,103.568,103.605,38491778.0
2006-11-16 15:06:00,103.61,103.645,103.587,103.645,68061871.0
2006-11-16 15:07:00,103.66,103.66,103.625,103.63,102594841.0
2006-11-16 15:08:00,103.625,103.67,103.602,103.645,137606337.0
2006-11-16 15:09:00,103.655,103.695,103.637,103.685,48471543.0
2006-11-16 15:10:00,103.7,103.7,103.663,103.695,62649774.0
2006-11-16 15:11:00,103.685,103.685,103.633,103.675,34146973.0
2006-11-16 15:12:00,103.68,103.688,103.67,103.67,82681102.0
2006-11-16 15:13:00,103.67,103.703,103.67,103.703,76274143.0
2006-11-16 15:14:00,103.7,103.735,103.69,103.69,49504666.0
2006-11-16 15:15:00,103.693,103.7,103.639,103.7,174253334.0
2006-11-16 15:16:00,103.69,103.71,103.67,103.69,40945630.0
2006-11-16 15:17:00,103.7,103.7,103.665,103.665,78943450.0
2006-11-16 15:18:00,103.668,103.682,103.65,103.675,23566803.0
2006-11-16 15:19:00,103.66,103.68,103.647,103.675,55126371.0
2006-11-16 15:20:00,103.675,103.71,103.635,103.7,163519945.0
2006-11-16 15:21:00,103.685,103.713,103.675,103.71,77505055.0
2006-11-16 15:22:00,103.71,103.71,103.69,103.695,52766030.0
2006-11-16 15:23:00,103.695,103.705,103.687,103.698,22287676.0
2006-11-16 15:24:00,103.695,103.719,103.68,103.705,36734457.0
2006-11-16 15:25:00,103.72,103.72,103.68,103.705,90203562.0
2006-11-16 15:26:00,103.725,103.725,103.7,103.715,14353241.0
2006-11-16 15:27:00,103.71,103.72,103.685,103.705,34765655.0
2006-11-16 15:28:00,103.7,103.715,103.66,103.69,26779744.0
2006-11-16 15:29:00,103.695,103.7,103.63,103.665,123231364.0
2006-11-16 15:30:00,103.66,103.66,103.523,103.605,48361358.0
2006-11-16 15:31:00,103.6,103.637,103.565,103.615,76808088.0
2006-11-16 15:32:00,103.615,103.655,103.58,103.635,89585274.0
2006-11-16 15:33:00,103.617,103.617,103.562,103.615,57180273.0
2006-11-16 15:34:00,103.6,103.62,103.59,103.59,66723873.0
2006-11-16 15:35:00,103.605,103.645,103.605,103.615,41235919.0
2006-11-16 15:36:00,103.635,103.645,103.595,103.595,52580670.0
2006-11-16 15:37:00,103.58,103.655,103.58,103.65,23432173.0
2006-11-16 15:38:00,103.65,103.685,103.6,103.67,66349016.0
2006-11-16 15:39:00,103.683,103.7,103.63,103.683,42469427.0
2006-11-16 15:40:00,103.672,103.703,103.635,103.67,27113996.0
2006-11-16 15:41:00,103.662,103.685,103.603,103.685,20193422.0
2006-11-16 15:42:00,103.67,103.69,103.643,103.65,40416253.0
2006-11-16 15:43:00,103.655,103.68,103.625,103.655,106287823.0
2006-11-16 15:44:00,103.655,103.685,103.655,103.66,103030161.0
2006-11-16 15:45:00,103.65,103.66,103.625,103.65,83033346.0
2006-11-16 15:46:00,103.665,103.668,103.645,103.645,45929296.0
2006-11-16 15:47:00,103.643,103.671,103.615,103.665,64648053.0
2006-11-16 15:48:00,103.67,103.67,103.599,103.625,81203901.0
2006-11-16 15:49:00,103.635,103.665,103.613,103.66,256667371.0
2006-11-16 15:50:00,103.66,103.66,103.598,103.645,63827405.0
2006-11-16 15:51:00,103.645,103.678,103.602,103.678,81277321.0
2006-11-16 15:52:00,103.655,103.717,103.645,103.705,125875988.0
2006-11-16 15:53:00,103.71,103.71,103.683,103.695,63420857.0
2006-11-16 15:54:00,103.685,103.732,103.685,103.72,178930358.0
2006-11-16 15:55:00,103.707,103.766,103.688,103.688,1768371914.0
2006-11-16 15:56:00,103.695,103.71,103.683,103.683,83120985.0
2006-11-16 15:57:00,103.685,103.685,103.62,103.67,202905748.0
2006-11-16 15:58:00,103.665,103.683,103.653,103.665,167776572.0
2006-11-16 15:59:00,103.665,103.695,103.603,103.603,85655174.0
2006-11-16 16:00:00,103.6,103.69,103.567,103.6,164650120.0
2006-11-16 16:01:00,103.615,103.723,103.6,103.705,357787075.0
2006-11-16 16:02:00,103.7,103.75,103.683,103.73,69820136.0
2006-11-16 16:03:00,103.725,103.75,103.666,103.695,183740413.0
2006-11-16 16:04:00,103.69,103.705,103.665,103.68,34448757.0
2006-11-16 16:05:00,103.668,103.705,103.634,103.69,177297768.0
2006-11-16 16:06:00,103.69,103.695,103.609,103.675,524527377.0
2006-11-16 16:07:00,103.67,103.67,103.595,103.63,135666708.0
2006-11-16 16:08:00,103.633,103.657,103.605,103.645,85514593.0
2006-11-16 16:09:00,103.64,103.65,103.593,103.593,66174909.0
2006-11-16 16:10:00,103.62,103.631,103.616,103.622,79907493.0
2006-11-16 16:11:00,103.623,103.66,103.623,103.635,23901498.0
2006-11-16 16:12:00,103.635,103.635,103.53,103.545,52348029.0
2006-11-16 16:13:00,103.56,103.6,103.555,103.58,388925651.0
2006-11-16 16:14:00,103.582,103.61,103.528,103.59,711904528.0
2006-11-16 16:15:00,103.57,103.605,103.563,103.605,76961239.0
2006-11-16 16:16:00,103.6,103.6,103.49,103.545,44441402.0
2006-11-16 16:17:00,103.52,103.58,103.52,103.567,31961276.0
2006-11-16 16:18:00,103.585,103.585,103.525,103.525,126756473.0
2006-11-16 16:19:00,103.548,103.56,103.505,103.51,139113779.0
2006-11-16 16:20:00,103.51,103.56,103.468,103.55,193894640.0
2006-11-16 16:21:00,103.53,103.53,103.493,103.525,50396708.0
2006-11-16 16:22:00,103.525,103.58,103.52,103.58,33891109.0
2006-11-16 16:23:00,103.573,103.6,103.565,103.58,102535056.0
2006-11-16 16:24:00,103.575,103.59,103.555,103.575,59188593.0
2006-11-16 16:25:00,103.555,103.57,103.523,103.535,73119308.0
2006-11-16 16:26:00,103.545,103.586,103.507,103.535,393704750.0
2006-11-16 16:27:00,103.52,103.545,103.5,103.515,81573476.0
2006-11-16 16:28:00,103.525,103.56,103.525,103.55,156592388.0
2006-11-16 16:29:00,103.55,103.56,103.52,103.55,112824768.0
2006-11-16 16:30:00,103.545,103.565,103.527,103.54,40631133.0
2006-11-16 16:31:00,103.53,103.568,103.53,103.568,69152581.0
2006-11-16 16:32:00,103.57,103.57,103.503,103.55,219096753.0
2006-11-16 16:33:00,103.54,103.58,103.54,103.563,121653012.0
2006-11-16 16:34:00,103.565,103.568,103.528,103.555,69014428.0
2006-11-16 16:35:00,103.538,103.573,103.53,103.573,61184953.0
2006-11-16 16:36:00,103.575,103.575,103.54,103.565,290175899.0
2006-11-16 16:37:00,103.52,103.577,103.52,103.535,47205080.0
2006-11-16 16:38:00,103.535,103.56,103.503,103.55,259608764.0
2006-11-16 16:39:00,103.55,103.556,103.53,103.53,68065164.0
2006-11-16 16:40:00,103.55,103.55,103.52,103.538,228443841.0
2006-11-16 16:41:00,103.535,103.558,103.535,103.545,144466484.0
2006-11-16 16:42:00,103.555,103.555,103.537,103.55,264616178.0
2006-11-16 16:43:00,103.545,103.57,103.503,103.55,282227396.0
2006-11-16 16:44:00,103.545,103.567,103.54,103.565,111101783.0
2006-11-16 16:45:00,103.56,103.573,103.508,103.535,252645339.0
2006-11-16 16:46:00,103.535,103.556,103.527,103.527,72310777.0
2006-11-16 16:47:00,103.535,103.54,103.478,103.535,156278766.0
2006-11-16 16:48:00,103.54,103.54,103.505,103.535,45692792.0
2006-11-16 16:49:00,103.54,103.57,103.513,103.57,47780097.0
2006-11-16 16:50:00,103.567,103.567,103.51,103.51,84545546.0
2006-11-16 16:51:00,103.518,103.55,103.5,103.525,298220152.0
2006-11-16 16:52:00,103.515,103.58,103.505,103.58,44950292.0
2006-11-16 16:53:00,103.575,103.58,103.545,103.545,257857286.0
2006-11-16 16:54:00,103.545,103.56,103.525,103.56,123785077.0
2006-11-16 16:55:00,103.55,103.554,103.54,103.54,188746563.0
2006-11-16 16:56:00,103.545,103.556,103.54,103.54,100993967.0
2006-11-16 16:57:00,103.54,103.55,103.515,103.55,166594803.0
2006-11-16 16:58:00,103.55,103.556,103.492,103.505,267750352.0
2006-11-16 16:59:00,103.55,103.558,103.525,103.533,57933315.0
2006-11-16 17:00:00,103.515,103.57,103.497,103.535,54977341.0
2006-11-16 17:01:00,103.533,103.56,103.533,103.54,61163393.0
2006-11-16 17:02:00,103.535,103.535,103.478,103.502,106978956.0
2006-11-16 17:03:00,103.5,103.51,103.452,103.51,432049158.0
2006-11-16 17:04:00,103.495,103.52,103.46,103.49,321257901.0
2006-11-16 17:05:00,103.485,103.53,103.46,103.53,38930377.0
2006-11-16 17:06:00,103.513,103.525,103.475,103.493,569960500.0
2006-11-16 17:07:00,103.48,103.495,103.458,103.49,565806887.0
2006-11-16 17:08:00,103.48,103.52,103.45,103.51,596294127.0
2006-11-16 17:09:00,103.515,103.555,103.495,103.535,16194352.0
2006-11-16 17:10:00,103.545,103.565,103.515,103.56,258524461.0
2006-11-16 17:11:00,103.56,103.563,103.48,103.48,43527061.0
2006-11-16 17:12:00,103.485,103.485,103.423,103.465,78190443.0
2006-11-16 17:13:00,103.462,103.5,103.42,103.46,437466021.0
2006-11-16 17:14:00,103.465,103.495,103.445,103.49,725599503.0
2006-11-16 17:15:00,103.475,103.5,103.44,103.48,83282338.0
2006-11-16 17:16:00,103.475,103.49,103.425,103.462,111206122.0
2006-11-16 17:17:00,103.47,103.485,103.455,103.455,88327044.0
2006-11-16 17:18:00,103.45,103.54,103.445,103.525,411921747.0
2006-11-16 17:19:00,103.537,103.537,103.465,103.51,80563937.0
2006-11-16 17:20:00,103.52,103.55,103.492,103.537,39536411.0
2006-11-16 17:21:00,103.53,103.53,103.48,103.503,124569630.0
2006-11-16 17:22:00,103.5,103.527,103.472,103.495,82914701.0
2006-11-16 17:23:00,103.5,103.52,103.475,103.5,87365085.0
2006-11-16 17:24:00,103.493,103.52,103.473,103.505,69534950.0
2006-11-16 17:25:00,103.505,103.515,103.483,103.483,9667177.0
2006-11-16 17:26:00,103.5,103.51,103.475,103.5,180571404.0
2006-11-16 17:27:00,103.495,103.501,103.46,103.465,66949254.0
2006-11-16 17:28:00,103.47,103.493,103.45,103.465,180970494.0
2006-11-16 17:29:00,103.45,103.465,103.445,103.445,336293445.0
2006-11-16 17:30:00,103.43,103.455,103.4,103.41,45292496.0
2006-11-16 17:31:00,103.408,103.45,103.408,103.44,76889392.0
2006-11-16 17:32:00,103.44,103.446,103.408,103.445,39120147.0
2006-11-16 17:33:00,103.452,103.505,103.433,103.485,89310371.0
2006-11-16 17:34:00,103.49,103.493,103.425,103.455,61590623.0
2006-11-16 17:35:00,103.45,103.48,103.44,103.48,5194081.0
2006-11-16 17:36:00,103.485,103.485,103.445,103.485,269681832.0
2006-11-16 17:37:00,103.49,103.49,103.445,103.45,96854996.0
2006-11-16 17:38:00,103.45,103.505,103.45,103.488,46875077.0
2006-11-16 17:39:00,103.495,103.522,103.467,103.5,75367884.0
2006-11-16 17:40:00,103.5,103.513,103.462,103.485,177123277.0
2006-11-16 17:41:00,103.48,103.51,103.48,103.51,109313350.0
2006-11-16 17:42:00,103.505,103.515,103.485,103.5,70472361.0
2006-11-16 17:43:00,103.49,103.495,103.46,103.495,99420047.0
2006-11-16 17:44:00,103.495,103.503,103.48,103.49,20472421.0
2006-11-16 17:45:00,103.485,103.51,103.485,103.49,105038520.0
2006-11-16 17:46:00,103.49,103.506,103.48,103.48,25579036.0
2006-11-16 17:47:00,103.465,103.49,103.46,103.477,227252953.0
2006-11-16 17:48:00,103.475,103.475,103.446,103.452,50291715.0
2006-11-16 17:49:00,103.463,103.49,103.463,103.465,474076171.0
2006-11-16 17:50:00,103.468,103.482,103.44,103.448,140755059.0
2006-11-16 17:51:00,103.455,103.485,103.425,103.475,18925786.0
2006-11-16 17:52:00,103.475,103.475,103.435,103.465,464952781.0
2006-11-16 17:53:00,103.47,103.47,103.45,103.455,68560590.0
2006-11-16 17:54:00,103.455,103.49,103.455,103.48,98196767.0
2006-11-16 17:55:00,103.475,103.476,103.44,103.443,252585808.0
2006-11-16 17:56:00,103.437,103.466,103.433,103.447,457718206.0
2006-11-16 17:57:00,103.442,103.455,103.44,103.455,132539419.0
2006-11-16 17:58:00,103.45,103.465,103.4,103.465,59053989.0
2006-11-16 17:59:00,103.445,103.49,103.445,103.47,21302675.0
2006-11-16 18:00:00,103.468,103.485,103.445,103.462,101370857.0
2006-11-16 18:01:00,103.48,103.49,103.47,103.49,27584683.0
2006-11-16 18:02:00,103.48,103.49,103.48,103.49,81349702.0
2006-11-16 18:03:00,103.51,103.51,103.48,103.49,25999943.0
2006-11-16 18:04:00,103.49,103.49,103.425,103.45,76185791.0
2006-11-16 18:05:00,103.448,103.475,103.42,103.475,36050014.0
2006-11-16 18:06:00,103.458,103.485,103.458,103.485,20026494.0
2006-11-16 18:07:00,103.49,103.501,103.455,103.455,14690426.0
2006-11-16 18:08:00,103.455,103.462,103.435,103.445,38269357.0
2006-11-16 18:09:00,103.438,103.46,103.395,103.395,64580379.0
2006-11-16 18:10:00,103.412,103.463,103.412,103.463,33931176.0
2006-11-16 18:11:00,103.47,103.47,103.423,103.455,33850190.0
2006-11-16 18:12:00,103.455,103.455,103.425,103.425,80359154.0
2006-11-16 18:13:00,103.425,103.435,103.41,103.43,76283825.0
2006-11-16 18:14:00,103.42,103.46,103.42,103.45,44068741.0
2006-11-16 18:15:00,103.42,103.455,103.42,103.45,61251184.0
2006-11-16 18:16:00,103.43,103.47,103.425,103.47,175620618.0
2006-11-16 18:17:00,103.443,103.46,103.415,103.44,126377734.0
2006-11-16 18:18:00,103.445,103.46,103.425,103.43,33866286.0
2006-11-16 18:19:00,103.46,103.475,103.425,103.475,69806408.0
2006-11-16 18:20:00,103.46,103.46,103.43,103.45,72066974.0
2006-11-16 18:21:00,103.45,103.46,103.42,103.45,74658502.0
2006-11-16 18:22:00,103.443,103.5,103.443,103.485,39675187.0
2006-11-16 18:23:00,103.483,103.5,103.447,103.5,78545090.0
2006-11-16 18:24:00,103.445,103.503,103.445,103.475,40486837.0
2006-11-16 18:25:00,103.48,103.5,103.455,103.47,83507863.0
2006-11-16 18:26:00,103.465,103.485,103.445,103.485,80176911.0
2006-11-16 18:27:00,103.49,103.492,103.445,103.475,110841990.0
2006-11-16 18:28:00,103.48,103.48,103.455,103.475,8376260.0
2006-11-16 18:29:00,103.475,103.485,103.47,103.485,52116451.0
2006-11-16 18:30:00,103.49,103.49,103.438,103.475,71770238.0
2006-11-16 18:31:00,103.48,103.513,103.452,103.5,32198349.0
2006-11-16 18:32:00,103.53,103.53,103.505,103.515,94092717.0
2006-11-16 18:33:00,103.505,103.516,103.47,103.47,245818478.0
2006-11-16 18:34:00,103.5,103.51,103.475,103.51,127047249.0
2006-11-16 18:35:00,103.52,103.52,103.505,103.51,46100488.0
2006-11-16 18:36:00,103.515,103.53,103.505,103.53,68811071.0
2006-11-16 18:37:00,103.535,103.535,103.51,103.51,12745672.0
2006-11-16 18:38:00,103.505,103.55,103.495,103.545,81383417.0
2006-11-16 18:39:00,103.545,103.545,103.495,103.543,72569801.0
2006-11-16 18:40:00,103.505,103.56,103.505,103.515,39448326.0
2006-11-16 18:41:00,103.47,103.53,103.47,103.513,51697521.0
2006-11-16 18:42:00,103.527,103.545,103.47,103.505,86514056.0
2006-11-16 18:43:00,103.522,103.535,103.49,103.535,107834900.0
2006-11-16 18:44:00,103.535,103.544,103.525,103.535,35668675.0
2006-11-16 18:45:00,103.495,103.544,103.495,103.53,160720486.0
2006-11-16 18:46:00,103.53,103.56,103.53,103.56,112005652.0
2006-11-16 18:47:00,103.555,103.555,103.515,103.535,33836742.0
2006-11-16 18:48:00,103.533,103.533,103.485,103.53,50589468.0
2006-11-16 18:49:00,103.525,103.545,103.52,103.53,130267327.0
2006-11-16 18:50:00,103.533,103.535,103.483,103.535,47354169.0
2006-11-16 18:51:00,103.54,103.542,103.485,103.485,23072847.0
2006-11-16 18:52:00,103.48,103.528,103.475,103.475,93673938.0
2006-11-16 18:53:00,103.5,103.5,103.395,103.5,72420503.0
2006-11-16 18:54:00,103.495,103.525,103.475,103.525,61920193.0
2006-11-16 18:55:00,103.51,103.525,103.485,103.495,92433308.0
2006-11-16 18:56:00,103.475,103.555,103.475,103.538,44275179.0
2006-11-16 18:57:00,103.575,103.575,103.502,103.543,72799089.0
2006-11-16 18:58:00,103.555,103.57,103.525,103.55,83898601.0
2006-11-16 18:59:00,103.545,103.58,103.51,103.525,63883523.0
2006-11-16 19:00:00,103.505,103.57,103.485,103.545,50507021.0
2006-11-16 19:01:00,103.565,103.565,103.495,103.495,102471783.0
2006-11-16 19:02:00,103.505,103.53,103.47,103.505,37697086.0
2006-11-16 19:03:00,103.493,103.54,103.455,103.525,69915388.0
2006-11-16 19:04:00,103.52,103.535,103.5,103.535,91139615.0
2006-11-16 19:05:00,103.53,103.565,103.505,103.52,87849220.0
2006-11-16 19:06:00,103.525,103.525,103.457,103.485,54190126.0
2006-11-16 19:07:00,103.452,103.49,103.452,103.49,28351857.0
2006-11-16 19:08:00,103.52,103.565,103.52,103.565,90584005.0
2006-11-16 19:09:00,103.575,103.575,103.545,103.545,40923128.0
2006-11-16 19:10:00,103.545,103.57,103.498,103.498,75231470.0
2006-11-16 19:11:00,103.55,103.58,103.535,103.552,52975597.0
2006-11-16 19:12:00,103.555,103.58,103.537,103.58,86035290.0
2006-11-16 19:13:00,103.56,103.6,103.515,103.57,74693903.0
2006-11-16 19:14:00,103.565,103.667,103.522,103.635,36496585.0
2006-11-16 19:15:00,103.635,103.635,103.58,103.61,164408826.0
2006-11-16 19:16:00,103.602,103.602,103.572,103.572,91582628.0
2006-11-16 19:17:00,103.56,103.58,103.525,103.565,29093258.0
2006-11-16 19:18:00,103.535,103.58,103.485,103.508,53860991.0
2006-11-16 19:19:00,103.5,103.56,103.472,103.5,58839105.0
2006-11-16 19:20:00,103.505,103.53,103.5,103.53,100345707.0
2006-11-16 19:21:00,103.53,103.534,103.489,103.495,28592924.0
2006-11-16 19:22:00,103.49,103.53,103.49,103.53,137034839.0
2006-11-16 19:23:00,103.545,103.595,103.53,103.555,39727899.0
2006-11-16 19:24:00,103.555,103.564,103.54,103.55,80070934.0
2006-11-16 19:25:00,103.547,103.555,103.545,103.555,61315756.0
2006-11-16 19:26:00,103.55,103.55,103.53,103.53,124623450.0
2006-11-16 19:27:00,103.545,103.555,103.53,103.53,93812183.0
2006-11-16 19:28:00,103.54,103.545,103.511,103.54,35837530.0
2006-11-16 19:29:00,103.535,103.54,103.508,103.54,101563287.0
2006-11-16 19:30:00,103.54,103.55,103.5,103.527,64722572.0
2006-11-16 19:31:00,103.53,103.55,103.52,103.533,91561315.0
2006-11-16 19:32:00,103.52,103.543,103.517,103.54,12652550.0
2006-11-16 19:33:00,103.535,103.545,103.5,103.545,33836737.0
2006-11-16 19:34:00,103.543,103.55,103.535,103.54,93710085.0
2006-11-16 19:35:00,103.545,103.545,103.54,103.545,51418508.0
2006-11-16 19:36:00,103.545,103.56,103.54,103.56,64205138.0
2006-11-16 19:37:00,103.555,103.555,103.53,103.53,24039314.0
2006-11-16 19:38:00,103.53,103.565,103.515,103.565,127875202.0
2006-11-16 19:39:00,103.58,103.59,103.57,103.57,40973069.0
2006-11-16 19:40:00,103.575,103.582,103.56,103.58,30176531.0
2006-11-16 19:41:00,103.563,103.58,103.563,103.58,144741167.0
2006-11-16 19:42:00,103.57,103.57,103.54,103.565,146014848.0
2006-11-16 19:43:00,103.562,103.566,103.545,103.555,39054079.0
2006-11-16 19:44:00,103.553,103.553,103.545,103.545,68995008.0
2006-11-16 19:45:00,103.55,103.55,103.52,103.52,69482905.0
2006-11-16 19:46:00,103.54,103.56,103.54,103.54,200000693.0
2006-11-16 19:47:00,103.543,103.56,103.542,103.56,115720087.0
2006-11-16 19:48:00,103.552,103.57,103.55,103.57,74276519.0
2006-11-16 19:49:00,103.57,103.58,103.56,103.58,71172717.0
2006-11-16 19:50:00,103.56,103.575,103.545,103.545,207792964.0
2006-11-16 19:51:00,103.54,103.615,103.54,103.615,29329784.0
2006-11-16 19:52:00,103.61,103.615,103.585,103.61,43290322.0
2006-11-16 19:53:00,103.6,103.62,103.568,103.62,84535446.0
2006-11-16 19:54:00,103.612,103.623,103.573,103.585,61604689.0
2006-11-16 19:55:00,103.585,103.588,103.573,103.573,65851386.0
2006-11-16 19:56:00,103.575,103.615,103.575,103.615,48999941.0
2006-11-16 19:57:00,103.6,103.635,103.585,103.595,43734984.0
2006-11-16 19:58:00,103.602,103.602,103.585,103.585,35060630.0
2006-11-16 19:59:00,103.583,103.605,103.52,103.588,55035545.0
2006-11-16 20:00:00,103.595,103.63,103.555,103.555,36633862.0
2006-11-16 20:01:00,103.53,103.553,103.51,103.522,56649364.0
2006-11-16 20:02:00,103.51,103.565,103.51,103.565,31374925.0
2006-11-16 20:03:00,103.56,103.575,103.55,103.565,198456666.0
2006-11-16 20:04:00,103.565,103.565,103.55,103.55,101237271.0
2006-11-16 20:05:00,103.555,103.563,103.535,103.543,81375794.0
2006-11-16 20:06:00,103.53,103.555,103.53,103.54,121325931.0
2006-11-16 20:07:00,103.545,103.553,103.545,103.55,82448594.0
2006-11-16 20:08:00,103.555,103.564,103.547,103.56,8487471.0
2006-11-16 20:09:00,103.565,103.565,103.545,103.545,64808728.0
2006-11-16 20:10:00,103.515,103.584,103.515,103.565,91919593.0
2006-11-16 20:11:00,103.557,103.575,103.548,103.56,127127714.0
2006-11-16 20:12:00,103.545,103.58,103.54,103.58,98571324.0
2006-11-16 20:13:00,103.58,103.58,103.553,103.565,46777560.0
2006-11-16 20:14:00,103.562,103.59,103.562,103.575,31885799.0
2006-11-16 20:15:00,103.575,103.595,103.565,103.565,39018235.0
2006-11-16 20:16:00,103.57,103.583,103.555,103.555,92647127.0
2006-11-16 20:17:00,103.55,103.555,103.52,103.535,61730103.0
2006-11-16 20:18:00,103.535,103.545,103.535,103.545,97862548.0
2006-11-16 20:19:00,103.545,103.545,103.528,103.53,70346368.0
2006-11-16 20:20:00,103.553,103.59,103.537,103.59,57459163.0
2006-11-16 20:21:00,103.588,103.588,103.579,103.58,87494077.0
2006-11-16 20:22:00,103.575,103.585,103.575,103.575,75733487.0
2006-11-16 20:23:00,103.57,103.6,103.57,103.6,70317892.0
2006-11-16 20:24:00,103.605,103.605,103.573,103.573,26630009.0
2006-11-16 20:25:00,103.575,103.583,103.57,103.57,90639136.0
2006-11-16 20:26:00,103.558,103.585,103.558,103.572,83592532.0
2006-11-16 20:27:00,103.575,103.575,103.545,103.563,51262639.0
2006-11-16 20:28:00,103.562,103.575,103.56,103.575,55021232.0
2006-11-16 20:29:00,103.565,103.574,103.555,103.572,103821881.0
2006-11-16 20:30:00,103.58,103.58,103.555,103.58,64238732.0
2006-11-16 20:31:00,103.572,103.572,103.55,103.55,27333129.0
2006-11-16 20:32:00,103.55,103.58,103.55,103.56,81961586.0
2006-11-16 20:33:00,103.58,103.58,103.55,103.55,47504740.0
2006-11-16 20:34:00,103.537,103.57,103.507,103.555,68319910.0
2006-11-16 20:35:00,103.555,103.571,103.54,103.54,55680868.0
2006-11-16 20:36:00,103.545,103.566,103.545,103.562,60907612.0
2006-11-16 20:37:00,103.565,103.566,103.535,103.535,73753852.0
2006-11-16 20:38:00,103.56,103.567,103.53,103.555,195178159.0
2006-11-16 20:39:00,103.56,103.578,103.56,103.578,24204280.0
2006-11-16 20:40:00,103.575,103.584,103.575,103.58,119992770.0
2006-11-16 20:41:00,103.6,103.6,103.56,103.56,38023517.0
2006-11-16 20:42:00,103.565,103.575,103.555,103.57,90495202.0
2006-11-16 20:43:00,103.565,103.565,103.539,103.545,40727237.0
2006-11-16 20:44:00,103.55,103.58,103.505,103.505,74960513.0
2006-11-16 20:45:00,103.55,103.56,103.55,103.56,93826893.0
2006-11-16 20:46:00,103.55,103.578,103.525,103.525,88809437.0
2006-11-16 20:47:00,103.53,103.575,103.53,103.57,10858422.0
2006-11-16 20:48:00,103.56,103.576,103.553,103.57,104123682.0
2006-11-16 20:49:00,103.57,103.595,103.57,103.585,11636499.0
2006-11-16 20:50:00,103.58,103.6,103.575,103.59,115789846.0
2006-11-16 20:51:00,103.585,103.585,103.56,103.56,55282499.0
2006-11-16 20:52:00,103.565,103.58,103.55,103.563,90398111.0
2006-11-16 20:53:00,103.575,103.575,103.535,103.548,19734577.0
2006-11-16 20:54:00,103.555,103.555,103.535,103.555,140665314.0
2006-11-16 20:55:00,103.55,103.57,103.53,103.545,46410604.0
2006-11-16 20:56:00,103.545,103.575,103.535,103.562,69207696.0
2006-11-16 20:57:00,103.565,103.585,103.555,103.585,45585542.0
2006-11-16 20:58:00,103.572,103.577,103.569,103.57,33531298.0
2006-11-16 20:59:00,103.568,103.58,103.555,103.58,119947678.0
2006-11-16 21:00:00,103.57,103.571,103.56,103.56,50142503.0
2006-11-16 21:01:00,103.555,103.58,103.538,103.573,67639804.0
2006-11-16 21:02:00,103.573,103.58,103.555,103.555,85230717.0
2006-11-16 21:03:00,103.553,103.58,103.513,103.565,125373724.0
2006-11-16 21:04:00,103.57,103.572,103.542,103.57,71066554.0
2006-11-16 21:05:00,103.585,103.6,103.568,103.6,74699636.0
2006-11-16 21:06:00,103.572,103.596,103.57,103.573,81369245.0
2006-11-16 21:07:00,103.58,103.58,103.55,103.563,122188077.0
2006-11-16 21:08:00,103.56,103.58,103.56,103.58,63791345.0
2006-11-16 21:09:00,103.585,103.59,103.58,103.58,27515968.0
2006-11-16 21:10:00,103.577,103.588,103.576,103.585,92743252.0
2006-11-16 21:11:00,103.575,103.575,103.55,103.553,82751101.0
2006-11-16 21:12:00,103.555,103.58,103.555,103.555,78352988.0
2006-11-16 21:13:00,103.553,103.567,103.553,103.567,50158201.0
2006-11-16 21:14:00,103.565,103.57,103.56,103.57,40768215.0
2006-11-16 21:15:00,103.56,103.562,103.55,103.55,75467061.0
2006-11-16 21:16:00,103.55,103.553,103.528,103.545,39157097.0
2006-11-16 21:17:00,103.545,103.545,103.52,103.52,16255947.0
2006-11-16 21:18:00,103.51,103.57,103.505,103.505,62076225.0
2006-11-16 21:19:00,103.545,103.545,103.523,103.54,128958422.0
2006-11-16 21:20:00,103.525,103.56,103.525,103.555,60587092.0
2006-11-16 21:21:00,103.55,103.56,103.538,103.54,4964449.0
2006-11-16 21:22:00,103.533,103.535,103.523,103.535,68430284.0
2006-11-16 21:23:00,103.53,103.55,103.53,103.53,30743921.0
2006-11-16 21:24:00,103.52,103.555,103.52,103.527,38107071.0
2006-11-16 21:25:00,103.525,103.55,103.525,103.55,39779532.0
2006-11-16 21:26:00,103.55,103.55,103.52,103.52,40189216.0
2006-11-16 21:27:00,103.51,103.547,103.503,103.54,31003846.0
2006-11-16 21:28:00,103.54,103.545,103.532,103.545,129890334.0
2006-11-16 21:29:00,103.54,103.547,103.518,103.545,72483506.0
2006-11-16 21:30:00,103.545,103.546,103.523,103.523,82831879.0
2006-11-16 21:31:00,103.525,103.53,103.515,103.53,49002140.0
2006-11-16 21:32:00,103.525,103.54,103.521,103.54,47921000.0
2006-11-16 21:33:00,103.535,103.549,103.522,103.53,88701348.0
2006-11-16 21:34:00,103.523,103.533,103.483,103.523,162697434.0
2006-11-16 21:35:00,103.523,103.523,103.5,103.5,147703295.0
2006-11-16 21:36:00,103.5,103.514,103.49,103.51,196859915.0
2006-11-16 21:37:00,103.51,103.51,103.473,103.49,166261684.0
2006-11-16 21:38:00,103.495,103.51,103.488,103.51,95353158.0
2006-11-16 21:39:00,103.5,103.525,103.495,103.525,35006876.0
2006-11-16 21:40:00,103.53,103.53,103.5,103.5,63913477.0
2006-11-16 21:41:00,103.495,103.503,103.495,103.503,25619970.0
2006-11-16 21:42:00,103.507,103.535,103.5,103.535,97857168.0
2006-11-16 21:43:00,103.532,103.532,103.517,103.517,69627415.0
2006-11-16 21:44:00,103.53,103.535,103.527,103.53,113186472.0
2006-11-16 21:45:00,103.525,103.535,103.52,103.535,89694032.0
2006-11-16 21:46:00,103.523,103.53,103.52,103.53,60852918.0
2006-11-16 21:47:00,103.53,103.541,103.527,103.535,87321350.0
2006-11-16 21:48:00,103.535,103.54,103.527,103.54,37641909.0
2006-11-16 21:49:00,103.538,103.538,103.51,103.525,128335048.0
2006-11-16 21:50:00,103.515,103.525,103.51,103.52,63063520.0
2006-11-16 21:51:00,103.52,103.526,103.505,103.505,23002989.0
2006-11-16 21:52:00,103.5,103.52,103.5,103.505,76353040.0
2006-11-16 21:53:00,103.51,103.52,103.505,103.51,59996315.0
2006-11-16 21:54:00,103.505,103.511,103.497,103.5,15596926.0
2006-11-16 21:55:00,103.495,103.507,103.485,103.5,64363165.0
2006-11-16 21:56:00,103.5,103.5,103.465,103.485,96291144.0
2006-11-16 21:57:00,103.49,103.49,103.44,103.49,180244507.0
2006-11-16 21:58:00,103.477,103.477,103.46,103.46,30408178.0
2006-11-16 21:59:00,103.47,103.49,103.425,103.442,56434564.0
2006-11-16 22:00:00,103.46,103.479,103.425,103.45,149687207.0
2006-11-16 22:01:00,103.468,103.477,103.44,103.45,121759930.0
2006-11-16 22:02:00,103.442,103.462,103.43,103.445,206044535.0
2006-11-16 22:03:00,103.453,103.47,103.44,103.44,57353065.0
2006-11-16 22:04:00,103.438,103.45,103.428,103.428,80109080.0
2006-11-16 22:05:00,103.437,103.44,103.415,103.44,44692131.0
2006-11-16 22:06:00,103.435,103.48,103.428,103.48,54602906.0
2006-11-16 22:07:00,103.483,103.497,103.482,103.49,69453498.0
2006-11-16 22:08:00,103.485,103.5,103.465,103.49,31069743.0
2006-11-16 22:09:00,103.475,103.5,103.475,103.5,68911716.0
2006-11-16 22:10:00,103.5,103.5,103.47,103.5,101362806.0
2006-11-16 22:11:00,103.5,103.505,103.479,103.505,25218902.0
2006-11-16 22:12:00,103.495,103.495,103.48,103.495,37457420.0
2006-11-16 22:13:00,103.493,103.5,103.493,103.5,12039617.0
2006-11-16 22:14:00,103.493,103.495,103.49,103.49,41884740.0
2006-11-16 22:15:00,103.48,103.503,103.48,103.5,73689938.0
2006-11-16 22:16:00,103.495,103.495,103.425,103.465,45765056.0
2006-11-16 22:17:00,103.475,103.475,103.437,103.44,60138536.0
2006-11-16 22:19:00,103.435,103.48,103.435,103.46,112233269.0
2006-11-16 22:20:00,103.47,103.478,103.424,103.463,62556096.0
2006-11-16 22:21:00,103.463,103.475,103.463,103.463,13045478.0
2006-11-16 22:22:00,103.475,103.475,103.46,103.465,56986278.0
2006-11-16 22:23:00,103.463,103.476,103.463,103.465,123701810.0
2006-11-16 22:24:00,103.465,103.49,103.438,103.49,48400165.0
2006-11-16 22:25:00,103.465,103.475,103.45,103.475,10014267.0
2006-11-16 22:26:00,103.475,103.485,103.47,103.485,43608002.0
2006-11-16 22:27:00,103.49,103.49,103.455,103.47,83042930.0
2006-11-16 22:28:00,103.47,103.48,103.465,103.48,75598607.0
2006-11-16 22:29:00,103.475,103.495,103.475,103.48,82064559.0
2006-11-16 22:30:00,103.475,103.48,103.47,103.475,83117441.0
2006-11-16 22:31:00,103.475,103.48,103.465,103.473,59096033.0
2006-11-16 22:32:00,103.472,103.477,103.465,103.465,99404576.0
2006-11-16 22:33:00,103.465,103.48,103.447,103.48,46949720.0
2006-11-16 22:34:00,103.48,103.49,103.47,103.49,91373883.0
2006-11-16 22:35:00,103.49,103.49,103.46,103.48,117869311.0
2006-11-16 22:36:00,103.48,103.48,103.435,103.47,60990748.0
2006-11-16 22:37:00,103.48,103.5,103.47,103.5,87806954.0
2006-11-16 22:38:00,103.49,103.499,103.48,103.48,98843132.0
2006-11-16 22:39:00,103.485,103.5,103.472,103.49,31793639.0
2006-11-16 22:40:00,103.485,103.49,103.47,103.485,53187508.0
2006-11-16 22:41:00,103.485,103.493,103.485,103.49,87611843.0
2006-11-16 22:42:00,103.485,103.491,103.465,103.467,88906087.0
2006-11-16 22:43:00,103.48,103.482,103.462,103.48,72116387.0
2006-11-16 22:44:00,103.475,103.5,103.465,103.465,48546857.0
2006-11-16 22:46:00,103.482,103.49,103.463,103.483,45631716.0
2006-11-16 22:47:00,103.475,103.5,103.472,103.5,184822479.0
2006-11-16 22:48:00,103.49,103.49,103.462,103.49,64902636.0
2006-11-16 22:49:00,103.485,103.485,103.45,103.47,56040031.0
2006-11-16 22:50:00,103.475,103.479,103.467,103.475,7611425.0
2006-11-16 22:51:00,103.48,103.496,103.458,103.49,76223218.0
2006-11-16 22:52:00,103.495,103.504,103.485,103.485,152882440.0
2006-11-16 22:53:00,103.48,103.48,103.48,103.48,10141947.0
2006-11-16 22:54:00,103.49,103.505,103.49,103.505,92867699.0
2006-11-16 22:55:00,103.505,103.505,103.475,103.475,96132453.0
2006-11-16 22:56:00,103.48,103.485,103.478,103.485,47444627.0
2006-11-16 22:57:00,103.49,103.49,103.475,103.48,68455549.0
2006-11-16 22:58:00,103.49,103.49,103.465,103.47,84225703.0
2006-11-16 22:59:00,103.435,103.487,103.435,103.475,192783076.0
2006-11-16 23:00:00,103.473,103.485,103.467,103.473,64042201.0
2006-11-16 23:02:00,103.485,103.485,103.443,103.443,68884272.0
2006-11-16 23:03:00,103.44,103.475,103.44,103.455,106918395.0
2006-11-16 23:04:00,103.46,103.47,103.435,103.435,56283140.0
2006-11-16 23:05:00,103.435,103.47,103.43,103.43,38502557.0
2006-11-16 23:06:00,103.435,103.477,103.435,103.435,58847262.0
2006-11-16 23:07:00,103.467,103.49,103.447,103.49,153304011.0
2006-11-16 23:08:00,103.455,103.455,103.44,103.44,23406634.0
2006-11-16 23:09:00,103.435,103.465,103.435,103.465,38647563.0
2006-11-16 23:10:00,103.46,103.477,103.46,103.47,35835555.0
2006-11-16 23:11:00,103.462,103.475,103.46,103.47,56968025.0
2006-11-16 23:12:00,103.475,103.494,103.475,103.488,45283985.0
2006-11-16 23:13:00,103.48,103.483,103.458,103.458,101877508.0
2006-11-16 23:14:00,103.47,103.47,103.437,103.437,32345339.0
2006-11-16 23:15:00,103.44,103.453,103.385,103.432,93412869.0
2006-11-16 23:16:00,103.44,103.45,103.432,103.45,36977013.0
2006-11-16 23:17:00,103.45,103.45,103.415,103.415,36969633.0
2006-11-16 23:18:00,103.415,103.435,103.415,103.435,36635052.0
2006-11-16 23:19:00,103.44,103.448,103.438,103.445,12883784.0
2006-11-16 23:20:00,103.435,103.443,103.42,103.42,127740106.0
2006-11-16 23:21:00,103.415,103.44,103.402,103.44,34350204.0
2006-11-16 23:22:00,103.435,103.44,103.428,103.44,46577733.0
2006-11-16 23:23:00,103.438,103.44,103.38,103.44,108636886.0
2006-11-16 23:24:00,103.44,103.44,103.41,103.425,141800489.0
2006-11-16 23:25:00,103.43,103.46,103.43,103.445,51077392.0
2006-11-16 23:26:00,103.415,103.45,103.415,103.433,53994313.0
2006-11-16 23:27:00,103.445,103.46,103.44,103.44,122239098.0
2006-11-16 23:28:00,103.439,103.445,103.43,103.433,40616250.0
2006-11-16 23:29:00,103.435,103.44,103.432,103.435,116012614.0
2006-11-16 23:30:00,103.438,103.44,103.43,103.433,51898067.0
2006-11-16 23:31:00,103.445,103.46,103.445,103.46,42897926.0
2006-11-16 23:32:00,103.46,103.46,103.45,103.455,31081042.0
2006-11-16 23:33:00,103.455,103.458,103.44,103.44,51212906.0
2006-11-16 23:34:00,103.443,103.46,103.44,103.445,35127064.0
2006-11-16 23:35:00,103.445,103.47,103.445,103.45,51129092.0
2006-11-16 23:36:00,103.45,103.455,103.435,103.45,23135703.0
2006-11-16 23:37:00,103.45,103.45,103.41,103.41,73514469.0
2006-11-16 23:38:00,103.415,103.443,103.385,103.443,106422411.0
2006-11-16 23:39:00,103.45,103.45,103.415,103.44,73973788.0
2006-11-16 23:40:00,103.45,103.46,103.442,103.46,103175200.0
2006-11-16 23:41:00,103.452,103.467,103.446,103.46,100380790.0
2006-11-16 23:42:00,103.46,103.465,103.447,103.465,27264568.0
2006-11-16 23:43:00,103.46,103.466,103.452,103.465,119950418.0
2006-11-16 23:44:00,103.465,103.473,103.442,103.473,20753235.0
2006-11-16 23:45:00,103.47,103.482,103.435,103.482,70161136.0
2006-11-16 23:46:00,103.48,103.483,103.47,103.47,16578665.0
2006-11-16 23:47:00,103.465,103.476,103.455,103.475,59379925.0
2006-11-16 23:48:00,103.47,103.485,103.47,103.485,57603169.0
2006-11-16 23:49:00,103.472,103.485,103.465,103.485,140337854.0
2006-11-16 23:50:00,103.48,103.495,103.48,103.49,59171079.0
2006-11-16 23:51:00,103.49,103.495,103.47,103.495,17185012.0
2006-11-16 23:52:00,103.467,103.495,103.467,103.48,85069969.0
2006-11-16 23:53:00,103.46,103.482,103.46,103.47,69442930.0
2006-11-16 23:54:00,103.475,103.485,103.425,103.47,100189652.0
2006-11-16 23:55:00,103.48,103.48,103.432,103.453,70160659.0
2006-11-16 23:56:00,103.455,103.491,103.445,103.445,191303789.0
2006-11-16 23:57:00,103.47,103.47,103.443,103.443,22661844.0
2006-11-16 23:58:00,103.445,103.46,103.445,103.445,21686172.0
2006-11-16 23:59:00,103.44,103.446,103.435,103.435,15963992.0
2006-11-17 00:00:00,103.435,103.435,103.42,103.42,61151725.0
2006-11-17 00:01:00,103.42,103.438,103.345,103.345,127501707.0
2006-11-17 00:02:00,103.39,103.415,103.352,103.415,80768551.0
2006-11-17 00:03:00,103.41,103.435,103.41,103.435,71718619.0
2006-11-17 00:04:00,103.435,103.445,103.435,103.44,158004053.0
2006-11-17 00:05:00,103.435,103.435,103.395,103.395,122771603.0
2006-11-17 00:06:00,103.395,103.413,103.38,103.4,145928494.0
2006-11-17 00:07:00,103.395,103.42,103.395,103.395,40821637.0
2006-11-17 00:08:00,103.395,103.42,103.395,103.42,120443653.0
2006-11-17 00:09:00,103.43,103.43,103.409,103.41,39276256.0
2006-11-17 00:10:00,103.405,103.431,103.405,103.407,18849339.0
2006-11-17 00:11:00,103.41,103.424,103.41,103.423,52756610.0
2006-11-17 00:12:00,103.423,103.423,103.38,103.405,110742549.0
2006-11-17 00:13:00,103.402,103.42,103.395,103.395,24246212.0
2006-11-17 00:14:00,103.405,103.421,103.367,103.403,54634874.0
2006-11-17 00:15:00,103.4,103.42,103.4,103.42,27015968.0
2006-11-17 00:16:00,103.42,103.42,103.392,103.417,39505358.0
2006-11-17 00:17:00,103.415,103.422,103.395,103.395,89933075.0
2006-11-17 00:18:00,103.41,103.42,103.405,103.42,87194521.0
2006-11-17 00:19:00,103.42,103.42,103.402,103.415,86212814.0
2006-11-17 00:20:00,103.42,103.435,103.42,103.42,13740567.0
2006-11-17 00:21:00,103.41,103.425,103.405,103.417,69613980.0
2006-11-17 00:22:00,103.42,103.42,103.41,103.415,54307168.0
2006-11-17 00:23:00,103.415,103.435,103.414,103.435,73494981.0
2006-11-17 00:24:00,103.43,103.445,103.413,103.445,47919707.0
2006-11-17 00:25:00,103.41,103.42,103.405,103.413,67779983.0
2006-11-17 00:26:00,103.415,103.44,103.41,103.44,61041430.0
2006-11-17 00:27:00,103.44,103.44,103.408,103.415,112588702.0
2006-11-17 00:28:00,103.425,103.44,103.425,103.44,36037442.0
2006-11-17 00:29:00,103.427,103.435,103.423,103.423,107140209.0
2006-11-17 00:30:00,103.42,103.43,103.42,103.43,65120077.0
2006-11-17 00:31:00,103.435,103.435,103.425,103.425,78514297.0
2006-11-17 00:32:00,103.425,103.475,103.421,103.457,93691466.0
2006-11-17 00:33:00,103.465,103.475,103.46,103.46,24318549.0
2006-11-17 00:34:00,103.455,103.46,103.453,103.455,92757869.0
2006-11-17 00:36:00,103.455,103.46,103.45,103.46,75980103.0
2006-11-17 00:37:00,103.45,103.46,103.45,103.455,48031110.0
2006-11-17 00:38:00,103.46,103.48,103.46,103.475,50038396.0
2006-11-17 00:39:00,103.465,103.477,103.465,103.475,100524666.0
2006-11-17 00:40:00,103.48,103.48,103.47,103.48,84056392.0
2006-11-17 00:41:00,103.475,103.48,103.47,103.475,87759541.0
2006-11-17 00:42:00,103.475,103.48,103.47,103.48,60818984.0
2006-11-17 00:43:00,103.47,103.47,103.435,103.465,101199884.0
2006-11-17 00:44:00,103.465,103.465,103.435,103.435,20635526.0
2006-11-17 00:45:00,103.435,103.475,103.435,103.475,6638425.0
2006-11-17 00:46:00,103.48,103.48,103.455,103.48,135060250.0
2006-11-17 00:47:00,103.48,103.48,103.44,103.44,13759564.0
2006-11-17 00:48:00,103.44,103.475,103.418,103.44,81645886.0
2006-11-17 00:49:00,103.44,103.48,103.44,103.455,55725294.0
2006-11-17 00:50:00,103.46,103.46,103.439,103.442,87293628.0
2006-11-17 00:51:00,103.45,103.45,103.41,103.425,45333194.0
2006-11-17 00:52:00,103.415,103.45,103.412,103.43,37490348.0
2006-11-17 00:53:00,103.425,103.439,103.423,103.423,72770092.0
2006-11-17 00:54:00,103.4,103.435,103.4,103.425,60287024.0
2006-11-17 00:55:00,103.428,103.43,103.392,103.43,127389865.0
2006-11-17 00:56:00,103.415,103.429,103.415,103.425,98342188.0
2006-11-17 00:57:00,103.428,103.428,103.405,103.425,155312787.0
2006-11-17 00:58:00,103.415,103.42,103.393,103.413,163173665.0
2006-11-17 00:59:00,103.415,103.419,103.41,103.415,27123248.0
2006-11-17 01:00:00,103.42,103.42,103.39,103.405,50785035.0
2006-11-17 01:01:00,103.41,103.42,103.383,103.403,116072047.0
2006-11-17 01:02:00,103.403,103.415,103.365,103.41,17370676.0
2006-11-17 01:03:00,103.403,103.415,103.403,103.415,32278182.0
2006-11-17 01:04:00,103.405,103.41,103.39,103.41,152549419.0
2006-11-17 01:05:00,103.41,103.445,103.41,103.425,50879761.0
2006-11-17 01:06:00,103.425,103.43,103.422,103.425,121871109.0
2006-11-17 01:07:00,103.43,103.43,103.409,103.41,117059188.0
2006-11-17 01:08:00,103.415,103.43,103.408,103.43,93865384.0
2006-11-17 01:09:00,103.42,103.44,103.41,103.44,51960765.0
2006-11-17 01:10:00,103.45,103.45,103.405,103.425,61392251.0
2006-11-17 01:11:00,103.425,103.43,103.425,103.425,68561238.0
2006-11-17 01:12:00,103.425,103.429,103.375,103.415,38821981.0
2006-11-17 01:13:00,103.405,103.43,103.405,103.43,66402892.0
2006-11-17 01:14:00,103.43,103.43,103.406,103.42,110570426.0
2006-11-17 01:15:00,103.422,103.425,103.42,103.42,93808460.0
2006-11-17 01:16:00,103.415,103.425,103.373,103.425,92396997.0
2006-11-17 01:17:00,103.45,103.454,103.435,103.445,30502465.0
2006-11-17 01:18:00,103.445,103.445,103.417,103.423,81711208.0
2006-11-17 01:19:00,103.435,103.445,103.425,103.44,55572268.0
2006-11-17 01:20:00,103.435,103.455,103.42,103.42,66735350.0
2006-11-17 01:21:00,103.43,103.453,103.43,103.453,53135122.0
2006-11-17 01:22:00,103.45,103.46,103.445,103.455,43904898.0
2006-11-17 01:23:00,103.45,103.45,103.413,103.445,156880412.0
2006-11-17 01:24:00,103.42,103.456,103.42,103.455,13920191.0
2006-11-17 01:25:00,103.46,103.46,103.445,103.46,19017314.0
2006-11-17 01:26:00,103.455,103.475,103.433,103.475,232401424.0
2006-11-17 01:27:00,103.43,103.503,103.43,103.49,68002694.0
2006-11-17 01:28:00,103.49,103.499,103.48,103.495,75226629.0
2006-11-17 01:29:00,103.5,103.5,103.49,103.495,38175569.0
2006-11-17 01:30:00,103.505,103.505,103.453,103.453,111023613.0
2006-11-17 01:31:00,103.5,103.506,103.485,103.49,71303879.0
2006-11-17 01:32:00,103.485,103.499,103.473,103.475,42830258.0
2006-11-17 01:33:00,103.48,103.487,103.463,103.463,14491073.0
2006-11-17 01:34:00,103.463,103.485,103.459,103.485,60242892.0
2006-11-17 01:35:00,103.47,103.485,103.47,103.485,122939904.0
2006-11-17 01:36:00,103.485,103.486,103.472,103.475,183897218.0
2006-11-17 01:37:00,103.468,103.5,103.468,103.5,52343558.0
2006-11-17 01:38:00,103.5,103.5,103.47,103.495,48636289.0
2006-11-17 01:39:00,103.495,103.495,103.465,103.495,54203096.0
2006-11-17 01:40:00,103.495,103.495,103.471,103.472,51098096.0
2006-11-17 01:41:00,103.475,103.505,103.472,103.505,64791813.0
2006-11-17 01:42:00,103.5,103.507,103.48,103.48,60662071.0
2006-11-17 01:43:00,103.475,103.505,103.475,103.505,189458998.0
2006-11-17 01:44:00,103.49,103.49,103.48,103.483,32154689.0
2006-11-17 01:45:00,103.488,103.525,103.488,103.518,10236109.0
2006-11-17 01:46:00,103.51,103.511,103.48,103.48,56850326.0
2006-11-17 01:47:00,103.49,103.5,103.49,103.5,126270097.0
2006-11-17 01:49:00,103.495,103.495,103.485,103.485,85775451.0
2006-11-17 01:50:00,103.49,103.499,103.488,103.488,119274520.0
2006-11-17 01:51:00,103.495,103.495,103.474,103.475,21982957.0
2006-11-17 01:52:00,103.455,103.49,103.455,103.475,45545075.0
2006-11-17 01:53:00,103.468,103.48,103.465,103.475,146246383.0
2006-11-17 01:54:00,103.475,103.48,103.425,103.47,44044642.0
2006-11-17 01:55:00,103.477,103.487,103.47,103.47,78346691.0
2006-11-17 01:56:00,103.48,103.495,103.46,103.47,43048205.0
2006-11-17 01:57:00,103.485,103.485,103.459,103.48,84821484.0
2006-11-17 01:58:00,103.478,103.482,103.455,103.455,83070941.0
2006-11-17 01:59:00,103.47,103.47,103.45,103.455,116856414.0
2006-11-17 02:00:00,103.45,103.49,103.45,103.49,17141621.0
2006-11-17 02:01:00,103.495,103.499,103.493,103.495,21290175.0
2006-11-17 02:02:00,103.493,103.493,103.473,103.49,20611045.0
2006-11-17 02:03:00,103.465,103.502,103.465,103.495,199357845.0
2006-11-17 02:04:00,103.493,103.51,103.489,103.51,64367576.0
2006-11-17 02:05:00,103.49,103.508,103.443,103.505,95464181.0
2006-11-17 02:06:00,103.5,103.51,103.5,103.5,65204630.0
2006-11-17 02:07:00,103.5,103.52,103.487,103.487,83837555.0
2006-11-17 02:08:00,103.5,103.51,103.5,103.51,3589079.0
2006-11-17 02:09:00,103.51,103.513,103.49,103.49,59153334.0
2006-11-17 02:10:00,103.495,103.53,103.495,103.522,137209477.0
2006-11-17 02:11:00,103.535,103.535,103.505,103.52,63989299.0
2006-11-17 02:12:00,103.525,103.537,103.505,103.515,64132115.0
2006-11-17 02:13:00,103.52,103.527,103.505,103.527,18300767.0
2006-11-17 02:14:00,103.522,103.53,103.515,103.53,75792520.0
2006-11-17 02:16:00,103.525,103.527,103.513,103.52,130850241.0
2006-11-17 02:17:00,103.525,103.525,103.51,103.51,26537442.0
2006-11-17 02:18:00,103.51,103.51,103.482,103.482,99377083.0
2006-11-17 02:19:00,103.49,103.49,103.472,103.48,106773465.0
2006-11-17 02:20:00,103.47,103.481,103.46,103.46,80040890.0
2006-11-17 02:21:00,103.453,103.475,103.453,103.475,99711812.0
2006-11-17 02:22:00,103.45,103.49,103.45,103.48,70080522.0
2006-11-17 02:23:00,103.48,103.49,103.471,103.49,25643652.0
2006-11-17 02:24:00,103.49,103.49,103.443,103.455,50824149.0
2006-11-17 02:25:00,103.455,103.456,103.425,103.45,17836894.0
2006-11-17 02:26:00,103.44,103.465,103.44,103.455,46586829.0
2006-11-17 02:27:00,103.455,103.46,103.44,103.46,33780070.0
2006-11-17 02:28:00,103.46,103.462,103.448,103.455,39251464.0
2006-11-17 02:29:00,103.443,103.458,103.441,103.458,55140317.0
2006-11-17 02:30:00,103.455,103.465,103.442,103.465,126334111.0
2006-11-17 02:31:00,103.463,103.463,103.44,103.459,41398686.0
2006-11-17 02:32:00,103.43,103.45,103.415,103.435,130933052.0
2006-11-17 02:33:00,103.423,103.46,103.423,103.46,7248314.0
2006-11-17 02:34:00,103.465,103.47,103.455,103.47,48195314.0
2006-11-17 02:35:00,103.465,103.465,103.415,103.46,149989939.0
2006-11-17 02:36:00,103.46,103.49,103.46,103.488,112123938.0
2006-11-17 02:37:00,103.49,103.495,103.47,103.495,46295334.0
2006-11-17 02:38:00,103.5,103.5,103.455,103.485,36445842.0
2006-11-17 02:39:00,103.49,103.49,103.465,103.475,123146734.0
2006-11-17 02:40:00,103.485,103.5,103.465,103.5,14170461.0
2006-11-17 02:41:00,103.495,103.505,103.46,103.505,37733083.0
2006-11-17 02:42:00,103.505,103.53,103.505,103.53,34979311.0
2006-11-17 02:43:00,103.53,103.53,103.507,103.53,39216263.0
2006-11-17 02:44:00,103.522,103.522,103.508,103.51,85614095.0
2006-11-17 02:45:00,103.517,103.53,103.513,103.52,30206705.0
2006-11-17 02:46:00,103.518,103.518,103.51,103.51,99909296.0
2006-11-17 02:47:00,103.518,103.52,103.51,103.515,41832782.0
2006-11-17 02:48:00,103.52,103.53,103.52,103.522,53977662.0
2006-11-17 02:49:00,103.53,103.53,103.52,103.52,34954697.0
2006-11-17 02:50:00,103.515,103.53,103.515,103.525,42076822.0
2006-11-17 02:51:00,103.53,103.53,103.505,103.505,25071373.0
2006-11-17 02:52:00,103.51,103.51,103.48,103.487,164736747.0
2006-11-17 02:53:00,103.455,103.499,103.455,103.495,58345492.0
2006-11-17 02:54:00,103.49,103.52,103.48,103.505,39320423.0
2006-11-17 02:55:00,103.505,103.523,103.49,103.49,60279683.0
2006-11-17 02:56:00,103.505,103.505,103.49,103.49,108502532.0
2006-11-17 02:57:00,103.493,103.525,103.483,103.525,68602999.0
2006-11-17 02:58:00,103.505,103.533,103.505,103.525,77882916.0
2006-11-17 02:59:00,103.523,103.537,103.513,103.513,70052725.0
2006-11-17 03:00:00,103.525,103.525,103.525,103.525,434527.0
2006-11-17 03:01:00,103.51,103.512,103.5,103.5,79040635.0
2006-11-17 03:02:00,103.49,103.51,103.49,103.51,20678742.0
2006-11-17 03:03:00,103.505,103.51,103.48,103.51,47058747.0
2006-11-17 03:04:00,103.505,103.505,103.48,103.505,97705511.0
2006-11-17 03:05:00,103.505,103.51,103.503,103.51,94014680.0
2006-11-17 03:06:00,103.5,103.5,103.5,103.5,11031049.0
2006-11-17 03:07:00,103.505,103.505,103.483,103.505,145657815.0
2006-11-17 03:08:00,103.5,103.5,103.483,103.5,77047628.0
2006-11-17 03:09:00,103.495,103.51,103.49,103.505,7603063.0
2006-11-17 03:10:00,103.5,103.505,103.49,103.495,57067239.0
2006-11-17 03:11:00,103.5,103.5,103.488,103.49,71715620.0
2006-11-17 03:12:00,103.5,103.5,103.465,103.495,171338160.0
2006-11-17 03:13:00,103.495,103.495,103.458,103.458,15930263.0
2006-11-17 03:14:00,103.475,103.495,103.475,103.485,63262178.0
2006-11-17 03:15:00,103.475,103.484,103.455,103.475,47613630.0
2006-11-17 03:16:00,103.47,103.487,103.47,103.48,71536937.0
2006-11-17 03:17:00,103.477,103.479,103.46,103.475,96942633.0
2006-11-17 03:18:00,103.48,103.485,103.478,103.485,80957168.0
2006-11-17 03:19:00,103.485,103.492,103.47,103.485,55225323.0
2006-11-17 03:21:00,103.48,103.48,103.45,103.45,92454521.0
2006-11-17 03:22:00,103.46,103.46,103.435,103.46,97163829.0
2006-11-17 03:23:00,103.45,103.47,103.415,103.46,61402144.0
2006-11-17 03:24:00,103.45,103.464,103.442,103.46,108906322.0
2006-11-17 03:25:00,103.46,103.46,103.45,103.46,86593899.0
2006-11-17 03:26:00,103.46,103.465,103.45,103.455,49519797.0
2006-11-17 03:27:00,103.455,103.458,103.442,103.442,96340933.0
2006-11-17 03:28:00,103.443,103.459,103.443,103.455,59303598.0
2006-11-17 03:29:00,103.465,103.475,103.45,103.475,84684096.0
2006-11-17 03:30:00,103.48,103.48,103.463,103.465,78313352.0
2006-11-17 03:31:00,103.47,103.47,103.449,103.46,75772883.0
2006-11-17 03:32:00,103.46,103.471,103.448,103.465,91638634.0
2006-11-17 03:33:00,103.455,103.455,103.455,103.455,14756708.0
2006-11-17 03:34:00,103.455,103.46,103.455,103.455,10574728.0
2006-11-17 03:35:00,103.46,103.465,103.454,103.455,51654392.0
2006-11-17 03:36:00,103.445,103.467,103.445,103.453,115825664.0
2006-11-17 03:37:00,103.455,103.47,103.44,103.465,51838699.0
2006-11-17 03:38:00,103.453,103.479,103.453,103.473,12393578.0
2006-11-17 03:39:00,103.473,103.478,103.427,103.47,66085034.0
2006-11-17 03:40:00,103.46,103.477,103.46,103.47,110935327.0
2006-11-17 03:41:00,103.465,103.48,103.41,103.48,56040784.0
2006-11-17 03:42:00,103.485,103.485,103.46,103.475,55989698.0
2006-11-17 03:43:00,103.475,103.475,103.452,103.475,42891334.0
2006-11-17 03:44:00,103.48,103.48,103.428,103.45,73447561.0
2006-11-17 03:45:00,103.46,103.47,103.453,103.453,43104599.0
2006-11-17 03:46:00,103.46,103.473,103.46,103.473,11229938.0
2006-11-17 03:47:00,103.485,103.485,103.47,103.485,37126990.0
2006-11-17 03:48:00,103.495,103.51,103.487,103.49,26700796.0
2006-11-17 03:49:00,103.49,103.49,103.475,103.48,100508482.0
2006-11-17 03:50:00,103.48,103.495,103.48,103.485,63642146.0
2006-11-17 03:51:00,103.5,103.5,103.489,103.49,5941405.0
2006-11-17 03:52:00,103.49,103.503,103.49,103.503,71008588.0
2006-11-17 03:53:00,103.5,103.515,103.5,103.515,54358295.0
2006-11-17 03:54:00,103.52,103.527,103.519,103.527,43352539.0
2006-11-17 03:55:00,103.518,103.518,103.498,103.498,87800395.0
2006-11-17 03:56:00,103.49,103.533,103.49,103.533,53075203.0
2006-11-17 03:57:00,103.535,103.538,103.519,103.522,196682443.0
2006-11-17 03:58:00,103.53,103.538,103.523,103.538,124524375.0
2006-11-17 03:59:00,103.52,103.54,103.485,103.54,138573603.0
2006-11-17 04:00:00,103.53,103.53,103.515,103.515,27544147.0
2006-11-17 04:01:00,103.51,103.54,103.51,103.517,32788633.0
2006-11-17 04:02:00,103.53,103.53,103.515,103.53,170106176.0
2006-11-17 04:03:00,103.525,103.535,103.519,103.52,96214175.0
2006-11-17 04:04:00,103.53,103.546,103.53,103.535,64093972.0
2006-11-17 04:05:00,103.54,103.546,103.522,103.525,14208732.0
2006-11-17 04:06:00,103.56,103.56,103.52,103.52,55562433.0
2006-11-17 04:07:00,103.515,103.551,103.515,103.52,81373802.0
2006-11-17 04:08:00,103.525,103.55,103.525,103.55,23958952.0
2006-11-17 04:09:00,103.55,103.56,103.55,103.555,59454624.0
2006-11-17 04:10:00,103.555,103.56,103.547,103.558,126463387.0
2006-11-17 04:11:00,103.56,103.585,103.545,103.545,37144178.0
2006-11-17 04:12:00,103.535,103.54,103.512,103.54,96359909.0
2006-11-17 04:13:00,103.54,103.555,103.515,103.533,58304987.0
2006-11-17 04:14:00,103.545,103.555,103.545,103.555,86619059.0
2006-11-17 04:15:00,103.56,103.56,103.543,103.56,111822241.0
2006-11-17 04:16:00,103.547,103.56,103.547,103.552,75937849.0
2006-11-17 04:17:00,103.555,103.563,103.547,103.547,93055501.0
2006-11-17 04:18:00,103.543,103.555,103.543,103.555,27589889.0
2006-11-17 04:19:00,103.56,103.56,103.547,103.56,60656239.0
2006-11-17 04:20:00,103.555,103.564,103.541,103.55,32885745.0
2006-11-17 04:21:00,103.56,103.565,103.55,103.565,97737964.0
2006-11-17 04:22:00,103.56,103.577,103.55,103.55,152996856.0
2006-11-17 04:23:00,103.55,103.555,103.55,103.55,184949181.0
2006-11-17 04:24:00,103.55,103.563,103.55,103.563,137296237.0
2006-11-17 04:25:00,103.553,103.569,103.52,103.563,159789268.0
2006-11-17 04:26:00,103.56,103.575,103.56,103.575,91331700.0
2006-11-17 04:27:00,103.58,103.58,103.565,103.575,45136099.0
2006-11-17 04:28:00,103.57,103.583,103.565,103.565,47031520.0
2006-11-17 04:29:00,103.563,103.575,103.535,103.575,81664081.0
2006-11-17 04:30:00,103.575,103.58,103.55,103.58,79695994.0
2006-11-17 04:31:00,103.585,103.585,103.553,103.57,132150103.0
2006-11-17 04:33:00,103.57,103.57,103.553,103.56,39618705.0
2006-11-17 04:34:00,103.56,103.565,103.555,103.555,39342826.0
2006-11-17 04:35:00,103.557,103.565,103.55,103.55,41165681.0
2006-11-17 04:36:00,103.56,103.565,103.55,103.55,30694811.0
2006-11-17 04:37:00,103.555,103.557,103.548,103.553,62499118.0
2006-11-17 04:38:00,103.56,103.565,103.56,103.565,1583180.0
2006-11-17 04:39:00,103.575,103.575,103.554,103.565,55748154.0
2006-11-17 04:40:00,103.56,103.56,103.56,103.56,34637899.0
2006-11-17 04:41:00,103.535,103.604,103.535,103.56,67051443.0
2006-11-17 04:42:00,103.57,103.585,103.562,103.585,13361712.0
2006-11-17 04:43:00,103.575,103.575,103.569,103.57,37367208.0
2006-11-17 04:44:00,103.58,103.59,103.58,103.58,80249959.0
2006-11-17 04:45:00,103.59,103.59,103.58,103.585,39188902.0
2006-11-17 04:46:00,103.587,103.59,103.58,103.583,48801519.0
2006-11-17 04:47:00,103.585,103.585,103.575,103.575,72254693.0
2006-11-17 04:48:00,103.573,103.581,103.555,103.555,91266245.0
2006-11-17 04:49:00,103.565,103.577,103.564,103.577,87477126.0
2006-11-17 04:50:00,103.58,103.58,103.573,103.575,26534201.0
2006-11-17 04:51:00,103.57,103.575,103.57,103.57,66588043.0
2006-11-17 04:52:00,103.573,103.576,103.56,103.56,111719919.0
2006-11-17 04:53:00,103.563,103.565,103.552,103.552,78739350.0
2006-11-17 04:54:00,103.56,103.57,103.55,103.565,69025721.0
2006-11-17 04:55:00,103.56,103.56,103.502,103.53,70383829.0
2006-11-17 04:56:00,103.525,103.557,103.498,103.523,126588977.0
2006-11-17 04:57:00,103.525,103.529,103.505,103.523,80505068.0
2006-11-17 04:58:00,103.523,103.525,103.47,103.525,64597270.0
2006-11-17 04:59:00,103.53,103.53,103.495,103.51,50359048.0
2006-11-17 05:00:00,103.515,103.518,103.498,103.518,117022120.0
2006-11-17 05:01:00,103.51,103.52,103.502,103.502,36638219.0
2006-11-17 05:02:00,103.515,103.518,103.475,103.495,43497656.0
2006-11-17 05:03:00,103.492,103.513,103.487,103.495,69793964.0
2006-11-17 05:04:00,103.49,103.503,103.49,103.503,22943404.0
2006-11-17 05:05:00,103.505,103.505,103.485,103.485,144791879.0
2006-11-17 05:06:00,103.49,103.499,103.49,103.495,8891716.0
2006-11-17 05:07:00,103.493,103.525,103.493,103.515,97327856.0
2006-11-17 05:08:00,103.51,103.51,103.505,103.505,57228259.0
2006-11-17 05:09:00,103.51,103.51,103.495,103.5,108978679.0
2006-11-17 05:10:00,103.505,103.508,103.5,103.5,7350973.0
2006-11-17 05:11:00,103.51,103.51,103.495,103.495,17443667.0
2006-11-17 05:12:00,103.51,103.51,103.497,103.505,11539236.0
2006-11-17 05:13:00,103.49,103.5,103.48,103.49,95422194.0
2006-11-17 05:14:00,103.5,103.52,103.5,103.52,95110893.0
2006-11-17 05:15:00,103.475,103.549,103.475,103.53,74424655.0
2006-11-17 05:16:00,103.525,103.526,103.506,103.525,42552751.0
2006-11-17 05:17:00,103.53,103.53,103.505,103.515,62328865.0
2006-11-17 05:18:00,103.51,103.52,103.5,103.52,41294002.0
2006-11-17 05:19:00,103.52,103.526,103.505,103.515,110257074.0
2006-11-17 05:20:00,103.518,103.525,103.51,103.51,23736667.0
2006-11-17 05:21:00,103.505,103.505,103.48,103.48,181173452.0
2006-11-17 05:22:00,103.485,103.495,103.471,103.495,74236388.0
2006-11-17 05:23:00,103.482,103.499,103.482,103.495,63214959.0
2006-11-17 05:24:00,103.49,103.49,103.483,103.485,57868290.0
2006-11-17 05:25:00,103.485,103.5,103.448,103.477,70345874.0
2006-11-17 05:26:00,103.49,103.51,103.49,103.51,46255829.0
2006-11-17 05:27:00,103.51,103.518,103.49,103.51,75491926.0
2006-11-17 05:28:00,103.51,103.528,103.492,103.492,29161559.0
2006-11-17 05:29:00,103.5,103.5,103.469,103.5,63345560.0
2006-11-17 05:30:00,103.492,103.515,103.48,103.485,112252007.0
2006-11-17 05:31:00,103.495,103.495,103.472,103.472,55785493.0
2006-11-17 05:32:00,103.473,103.515,103.473,103.515,56945834.0
2006-11-17 05:33:00,103.512,103.52,103.498,103.498,87275561.0
2006-11-17 05:34:00,103.51,103.51,103.51,103.51,10190630.0
2006-11-17 05:35:00,103.513,103.52,103.512,103.515,26397709.0
2006-11-17 05:36:00,103.51,103.51,103.51,103.51,68415931.0
2006-11-17 05:38:00,103.51,103.51,103.483,103.508,94079649.0
2006-11-17 05:39:00,103.51,103.513,103.488,103.493,57585851.0
2006-11-17 05:40:00,103.5,103.516,103.498,103.515,67549803.0
2006-11-17 05:41:00,103.515,103.53,103.512,103.515,91614444.0
2006-11-17 05:42:00,103.515,103.54,103.51,103.51,58252434.0
2006-11-17 05:43:00,103.515,103.53,103.515,103.53,102918381.0
2006-11-17 05:44:00,103.525,103.525,103.515,103.515,37702422.0
2006-11-17 05:45:00,103.515,103.52,103.512,103.512,32318871.0
2006-11-17 05:46:00,103.515,103.524,103.51,103.51,46932437.0
2006-11-17 05:47:00,103.51,103.517,103.49,103.495,93698979.0
2006-11-17 05:48:00,103.51,103.521,103.505,103.507,123377052.0
2006-11-17 05:49:00,103.515,103.527,103.465,103.465,89381166.0
2006-11-17 05:50:00,103.495,103.515,103.495,103.515,63494397.0
2006-11-17 05:52:00,103.5,103.515,103.5,103.515,87534342.0
2006-11-17 05:53:00,103.51,103.525,103.5,103.5,125791531.0
2006-11-17 05:54:00,103.513,103.513,103.505,103.505,10990106.0
2006-11-17 05:55:00,103.5,103.5,103.47,103.485,96785157.0
2006-11-17 05:56:00,103.485,103.499,103.485,103.49,192508169.0
2006-11-17 05:57:00,103.505,103.515,103.5,103.5,32529731.0
2006-11-17 05:58:00,103.512,103.512,103.473,103.5,56575814.0
2006-11-17 05:59:00,103.495,103.505,103.48,103.495,37825362.0
2006-11-17 06:00:00,103.498,103.503,103.48,103.503,24319900.0
2006-11-17 06:01:00,103.515,103.515,103.492,103.492,38921658.0
2006-11-17 06:02:00,103.485,103.505,103.485,103.49,41700023.0
2006-11-17 06:03:00,103.505,103.525,103.48,103.525,51116151.0
2006-11-17 06:04:00,103.513,103.53,103.5,103.505,67222728.0
2006-11-17 06:05:00,103.505,103.522,103.493,103.522,57376074.0
2006-11-17 06:06:00,103.53,103.53,103.508,103.51,86498972.0
2006-11-17 06:07:00,103.515,103.545,103.515,103.545,10088142.0
2006-11-17 06:08:00,103.545,103.545,103.509,103.53,30886461.0
2006-11-17 06:09:00,103.535,103.535,103.522,103.53,190042961.0
2006-11-17 06:10:00,103.54,103.54,103.505,103.535,74176882.0
2006-11-17 06:11:00,103.55,103.561,103.55,103.552,70969348.0
2006-11-17 06:12:00,103.56,103.563,103.545,103.563,111472968.0
2006-11-17 06:13:00,103.56,103.57,103.55,103.57,211305543.0
2006-11-17 06:14:00,103.57,103.57,103.56,103.56,74632551.0
2006-11-17 06:15:00,103.555,103.565,103.555,103.565,73391138.0
2006-11-17 06:16:00,103.565,103.569,103.555,103.562,38549086.0
2006-11-17 06:17:00,103.565,103.565,103.55,103.56,147908072.0
2006-11-17 06:18:00,103.57,103.57,103.563,103.563,157979884.0
2006-11-17 06:19:00,103.57,103.595,103.569,103.595,30044335.0
2006-11-17 06:20:00,103.58,103.6,103.58,103.6,42366942.0
2006-11-17 06:21:00,103.595,103.598,103.588,103.59,136225846.0
2006-11-17 06:22:00,103.59,103.598,103.588,103.595,25884908.0
2006-11-17 06:23:00,103.6,103.6,103.59,103.595,64495369.0
2006-11-17 06:24:00,103.595,103.595,103.575,103.595,46918976.0
2006-11-17 06:25:00,103.59,103.596,103.572,103.583,89477787.0
2006-11-17 06:26:00,103.585,103.593,103.574,103.575,32629448.0
2006-11-17 06:27:00,103.59,103.6,103.584,103.6,12631076.0
2006-11-17 06:28:00,103.593,103.597,103.58,103.59,100001431.0
2006-11-17 06:29:00,103.587,103.605,103.587,103.6,61371677.0
2006-11-17 06:30:00,103.6,103.6,103.582,103.595,99076465.0
2006-11-17 06:31:00,103.6,103.61,103.581,103.61,36904058.0
2006-11-17 06:32:00,103.6,103.62,103.6,103.615,93484983.0
2006-11-17 06:33:00,103.61,103.614,103.59,103.61,133073623.0
2006-11-17 06:34:00,103.615,103.615,103.59,103.607,68037904.0
2006-11-17 06:35:00,103.61,103.61,103.577,103.595,81339837.0
2006-11-17 06:36:00,103.605,103.609,103.6,103.605,43427961.0
2006-11-17 06:37:00,103.6,103.6,103.57,103.6,130945854.0
2006-11-17 06:38:00,103.605,103.615,103.595,103.61,28098392.0
2006-11-17 06:39:00,103.6,103.615,103.6,103.615,96616316.0
2006-11-17 06:40:00,103.61,103.63,103.61,103.62,54189633.0
2006-11-17 06:41:00,103.618,103.62,103.615,103.615,51223007.0
2006-11-17 06:42:00,103.615,103.625,103.61,103.61,30502471.0
2006-11-17 06:43:00,103.622,103.622,103.604,103.612,97876059.0
2006-11-17 06:44:00,103.62,103.62,103.587,103.595,151124946.0
2006-11-17 06:45:00,103.595,103.615,103.595,103.615,36857791.0
2006-11-17 06:46:00,103.62,103.62,103.61,103.61,69276483.0
2006-11-17 06:47:00,103.61,103.625,103.61,103.625,93081566.0
2006-11-17 06:48:00,103.622,103.63,103.615,103.63,58731262.0
2006-11-17 06:49:00,103.578,103.64,103.578,103.615,76610456.0
2006-11-17 06:50:00,103.615,103.633,103.6,103.6,43387544.0
2006-11-17 06:51:00,103.6,103.64,103.6,103.64,89218950.0
2006-11-17 06:53:00,103.635,103.635,103.605,103.605,52458980.0
2006-11-17 06:54:00,103.6,103.621,103.577,103.6,89541551.0
2006-11-17 06:55:00,103.585,103.61,103.585,103.61,88057592.0
2006-11-17 06:56:00,103.615,103.626,103.56,103.603,68430448.0
2006-11-17 06:57:00,103.615,103.615,103.58,103.595,39288260.0
2006-11-17 06:58:00,103.585,103.615,103.57,103.595,112297843.0
2006-11-17 06:59:00,103.595,103.61,103.592,103.595,50852818.0
2006-11-17 07:00:00,103.595,103.6,103.59,103.595,65307222.0
2006-11-17 07:01:00,103.6,103.6,103.575,103.595,83340225.0
2006-11-17 07:02:00,103.593,103.605,103.59,103.605,73069444.0
2006-11-17 07:03:00,103.598,103.605,103.594,103.605,41923284.0
2006-11-17 07:04:00,103.605,103.61,103.6,103.6,95855347.0
2006-11-17 07:05:00,103.615,103.625,103.61,103.615,68602031.0
2006-11-17 07:06:00,103.62,103.645,103.593,103.64,76400993.0
2006-11-17 07:07:00,103.645,103.645,103.63,103.64,90998578.0
2006-11-17 07:08:00,103.645,103.645,103.63,103.63,24949015.0
2006-11-17 07:09:00,103.625,103.65,103.62,103.633,48271325.0
2006-11-17 07:10:00,103.62,103.64,103.615,103.615,140844773.0
2006-11-17 07:11:00,103.62,103.635,103.62,103.635,37245546.0
2006-11-17 07:12:00,103.625,103.626,103.618,103.625,31097089.0
2006-11-17 07:13:00,103.63,103.64,103.62,103.62,104239788.0
2006-11-17 07:14:00,103.62,103.62,103.575,103.575,152197428.0
2006-11-17 07:15:00,103.615,103.616,103.605,103.615,37704732.0
2006-11-17 07:16:00,103.615,103.628,103.598,103.602,105813854.0
2006-11-17 07:17:00,103.585,103.609,103.585,103.607,91442820.0
2006-11-17 07:18:00,103.613,103.613,103.605,103.605,56235745.0
2006-11-17 07:19:00,103.605,103.658,103.575,103.575,41993108.0
2006-11-17 07:20:00,103.613,103.616,103.598,103.605,75178494.0
2006-11-17 07:21:00,103.605,103.615,103.605,103.605,15412563.0
2006-11-17 07:23:00,103.62,103.635,103.61,103.635,74859738.0
2006-11-17 07:24:00,103.61,103.64,103.61,103.64,49843756.0
2006-11-17 07:25:00,103.63,103.636,103.63,103.63,137259345.0
2006-11-17 07:26:00,103.62,103.635,103.62,103.635,232870864.0
2006-11-17 07:27:00,103.635,103.65,103.631,103.65,94442152.0
2006-11-17 07:28:00,103.64,103.65,103.615,103.65,34846697.0
2006-11-17 07:29:00,103.645,103.655,103.643,103.65,68365628.0
2006-11-17 07:30:00,103.645,103.664,103.635,103.635,49259408.0
2006-11-17 07:31:00,103.635,103.64,103.625,103.64,8618437.0
2006-11-17 07:32:00,103.635,103.64,103.622,103.64,112977258.0
2006-11-17 07:33:00,103.635,103.64,103.628,103.635,82325610.0
2006-11-17 07:34:00,103.64,103.66,103.639,103.65,81217530.0
2006-11-17 07:35:00,103.643,103.643,103.64,103.64,9484962.0
2006-11-17 07:36:00,103.64,103.64,103.576,103.603,84959535.0
2006-11-17 07:37:00,103.605,103.612,103.593,103.593,41470876.0
2006-11-17 07:38:00,103.6,103.608,103.577,103.59,69533857.0
2006-11-17 07:39:00,103.59,103.616,103.59,103.6,68284041.0
2006-11-17 07:40:00,103.615,103.615,103.59,103.61,68653036.0
2006-11-17 07:41:00,103.6,103.615,103.6,103.615,34766747.0
2006-11-17 07:42:00,103.61,103.61,103.593,103.593,21758519.0
2006-11-17 07:43:00,103.6,103.605,103.59,103.59,182160167.0
2006-11-17 07:44:00,103.6,103.6,103.58,103.6,61571354.0
2006-11-17 07:45:00,103.6,103.6,103.589,103.59,43077947.0
2006-11-17 07:46:00,103.6,103.61,103.58,103.595,82863156.0
2006-11-17 07:47:00,103.595,103.605,103.595,103.605,74954906.0
2006-11-17 07:48:00,103.605,103.62,103.603,103.62,34095680.0
2006-11-17 07:49:00,103.603,103.614,103.603,103.612,32660676.0
2006-11-17 07:50:00,103.595,103.626,103.595,103.608,63066776.0
2006-11-17 07:51:00,103.615,103.625,103.6,103.625,40991169.0
2006-11-17 07:52:00,103.625,103.625,103.6,103.61,14371381.0
2006-11-17 07:53:00,103.605,103.615,103.588,103.588,20127130.0
2006-11-17 07:54:00,103.605,103.62,103.58,103.608,33317942.0
2006-11-17 07:55:00,103.61,103.62,103.595,103.61,82061385.0
2006-11-17 07:56:00,103.61,103.63,103.609,103.62,26283809.0
2006-11-17 07:57:00,103.6,103.6,103.595,103.595,75038931.0
2006-11-17 07:58:00,103.605,103.62,103.605,103.62,28972464.0
2006-11-17 07:59:00,103.602,103.605,103.588,103.588,101788191.0
2006-11-17 08:00:00,103.59,103.6,103.585,103.585,19998755.0
2006-11-17 08:01:00,103.585,103.601,103.585,103.59,56177690.0
2006-11-17 08:02:00,103.582,103.605,103.582,103.592,126059938.0
2006-11-17 08:03:00,103.597,103.62,103.597,103.597,480241528.0
2006-11-17 08:04:00,103.603,103.628,103.603,103.615,242730943.0
2006-11-17 08:05:00,103.62,103.62,103.604,103.615,93770788.0
2006-11-17 08:06:00,103.615,103.62,103.61,103.61,65326906.0
2006-11-17 08:07:00,103.615,103.615,103.575,103.585,455568090.0
2006-11-17 08:08:00,103.585,103.623,103.585,103.615,20571508.0
2006-11-17 08:09:00,103.598,103.643,103.598,103.608,152216999.0
2006-11-17 08:10:00,103.615,103.647,103.615,103.623,470267018.0
2006-11-17 08:11:00,103.622,103.628,103.62,103.625,55842456.0
2006-11-17 08:12:00,103.617,103.627,103.605,103.605,213804642.0
2006-11-17 08:13:00,103.63,103.65,103.63,103.63,24512733.0
2006-11-17 08:14:00,103.63,103.63,103.61,103.625,99998589.0
2006-11-17 08:15:00,103.63,103.63,103.615,103.615,19275419.0
2006-11-17 08:16:00,103.625,103.625,103.618,103.62,93925409.0
2006-11-17 08:17:00,103.61,103.625,103.61,103.615,68234277.0
2006-11-17 08:18:00,103.62,103.628,103.61,103.61,108964668.0
2006-11-17 08:19:00,103.605,103.635,103.605,103.61,173344366.0
2006-11-17 08:20:00,103.61,103.615,103.607,103.615,82019679.0
2006-11-17 08:21:00,103.608,103.625,103.608,103.61,45037543.0
2006-11-17 08:22:00,103.61,103.625,103.608,103.62,103245915.0
2006-11-17 08:23:00,103.615,103.621,103.605,103.605,292877748.0
2006-11-17 08:24:00,103.61,103.61,103.585,103.585,5734881.0
2006-11-17 08:25:00,103.59,103.6,103.58,103.6,62841162.0
2006-11-17 08:26:00,103.595,103.601,103.576,103.592,83639605.0
2006-11-17 08:27:00,103.585,103.596,103.568,103.58,39376093.0
2006-11-17 08:28:00,103.58,103.6,103.58,103.588,71385566.0
2006-11-17 08:29:00,103.59,103.61,103.585,103.61,46525420.0
2006-11-17 08:30:00,103.615,103.615,103.588,103.59,322120145.0
2006-11-17 08:31:00,103.595,103.595,103.56,103.56,181587895.0
2006-11-17 08:32:00,103.565,103.585,103.555,103.565,73554446.0
2006-11-17 08:33:00,103.58,103.6,103.56,103.58,186041019.0
2006-11-17 08:34:00,103.583,103.595,103.583,103.585,10722247.0
2006-11-17 08:35:00,103.585,103.6,103.563,103.563,69361548.0
2006-11-17 08:36:00,103.57,103.575,103.55,103.57,84191090.0
2006-11-17 08:37:00,103.565,103.575,103.53,103.54,91953757.0
2006-11-17 08:38:00,103.543,103.575,103.53,103.56,129935980.0
2006-11-17 08:39:00,103.567,103.582,103.55,103.58,43812513.0
2006-11-17 08:40:00,103.57,103.57,103.528,103.547,85144728.0
2006-11-17 08:41:00,103.545,103.559,103.511,103.52,454408986.0
2006-11-17 08:42:00,103.525,103.55,103.495,103.52,96153979.0
2006-11-17 08:43:00,103.512,103.537,103.512,103.535,108114059.0
2006-11-17 08:44:00,103.54,103.54,103.473,103.515,77177591.0
2006-11-17 08:45:00,103.52,103.538,103.513,103.525,659875850.0
2006-11-17 08:46:00,103.53,103.54,103.48,103.512,441349900.0
2006-11-17 08:47:00,103.505,103.513,103.495,103.495,73604861.0
2006-11-17 08:48:00,103.48,103.502,103.48,103.49,44633978.0
2006-11-17 08:49:00,103.51,103.51,103.488,103.505,270762950.0
2006-11-17 08:50:00,103.505,103.535,103.495,103.535,17631302.0
2006-11-17 08:51:00,103.53,103.552,103.507,103.53,611207580.0
2006-11-17 08:52:00,103.53,103.546,103.51,103.53,612345117.0
2006-11-17 08:53:00,103.533,103.545,103.521,103.533,527106727.0
2006-11-17 08:54:00,103.54,103.54,103.51,103.515,36465322.0
2006-11-17 08:55:00,103.52,103.525,103.472,103.525,300493782.0
2006-11-17 08:56:00,103.53,103.555,103.53,103.54,402730394.0
2006-11-17 08:57:00,103.542,103.558,103.527,103.545,102894062.0
2006-11-17 08:58:00,103.55,103.55,103.523,103.523,60515875.0
2006-11-17 08:59:00,103.525,103.54,103.488,103.525,51323135.0
2006-11-17 09:00:00,103.523,103.523,103.475,103.48,59412692.0
2006-11-17 09:01:00,103.435,103.513,103.434,103.47,244320061.0
2006-11-17 09:02:00,103.47,103.5,103.455,103.5,166478267.0
2006-11-17 09:03:00,103.51,103.521,103.495,103.495,106153003.0
2006-11-17 09:04:00,103.49,103.49,103.47,103.47,198492543.0
2006-11-17 09:05:00,103.48,103.485,103.473,103.485,116459759.0
2006-11-17 09:06:00,103.485,103.501,103.48,103.495,246282032.0
2006-11-17 09:07:00,103.5,103.511,103.495,103.505,46633771.0
2006-11-17 09:08:00,103.515,103.515,103.468,103.468,327714435.0
2006-11-17 09:09:00,103.5,103.5,103.467,103.467,90510170.0
2006-11-17 09:10:00,103.47,103.485,103.45,103.48,51129050.0
2006-11-17 09:11:00,103.475,103.495,103.452,103.48,42214331.0
2006-11-17 09:12:00,103.475,103.507,103.448,103.505,142226761.0
2006-11-17 09:13:00,103.497,103.516,103.495,103.495,72989570.0
2006-11-17 09:14:00,103.505,103.507,103.442,103.47,264218085.0
2006-11-17 09:15:00,103.475,103.495,103.475,103.495,104733956.0
2006-11-17 09:16:00,103.5,103.61,103.5,103.585,307236453.0
2006-11-17 09:17:00,103.59,103.611,103.558,103.605,243079343.0
2006-11-17 09:18:00,103.595,103.595,103.555,103.555,141953904.0
2006-11-17 09:19:00,103.558,103.558,103.525,103.55,242715511.0
2006-11-17 09:20:00,103.54,103.56,103.52,103.54,66940560.0
2006-11-17 09:21:00,103.54,103.557,103.535,103.535,255068543.0
2006-11-17 09:22:00,103.535,103.563,103.49,103.49,51427253.0
2006-11-17 09:23:00,103.535,103.545,103.525,103.545,265753186.0
2006-11-17 09:24:00,103.543,103.554,103.525,103.528,60910853.0
2006-11-17 09:25:00,103.535,103.565,103.511,103.565,76141251.0
2006-11-17 09:26:00,103.543,103.559,103.543,103.55,110795097.0
2006-11-17 09:27:00,103.56,103.594,103.51,103.515,205281320.0
2006-11-17 09:28:00,103.528,103.53,103.51,103.51,64956395.0
2006-11-17 09:29:00,103.52,103.535,103.515,103.515,38472808.0
2006-11-17 09:30:00,103.52,103.55,103.52,103.54,123157694.0
2006-11-17 09:31:00,103.54,103.542,103.529,103.535,144471246.0
2006-11-17 09:32:00,103.525,103.58,103.525,103.58,86440052.0
2006-11-17 09:33:00,103.585,103.615,103.552,103.615,364136824.0
2006-11-17 09:34:00,103.615,103.615,103.575,103.575,69610915.0
2006-11-17 09:35:00,103.595,103.595,103.565,103.575,61094748.0
2006-11-17 09:36:00,103.58,103.593,103.56,103.593,97143591.0
2006-11-17 09:37:00,103.6,103.605,103.585,103.605,31550095.0
2006-11-17 09:38:00,103.605,103.605,103.577,103.58,55705436.0
2006-11-17 09:39:00,103.59,103.593,103.534,103.59,177868669.0
2006-11-17 09:40:00,103.59,103.596,103.575,103.588,144970592.0
2006-11-17 09:41:00,103.585,103.59,103.575,103.575,133554391.0
2006-11-17 09:42:00,103.577,103.584,103.573,103.58,31942111.0
2006-11-17 09:43:00,103.585,103.599,103.575,103.59,44237895.0
2006-11-17 09:44:00,103.595,103.609,103.595,103.6,79129385.0
2006-11-17 09:45:00,103.61,103.612,103.555,103.612,664896361.0
2006-11-17 09:46:00,103.61,103.615,103.6,103.61,364264899.0
2006-11-17 09:47:00,103.605,103.608,103.595,103.595,57355128.0
2006-11-17 09:48:00,103.605,103.615,103.6,103.613,22544329.0
2006-11-17 09:49:00,103.612,103.612,103.56,103.58,79344153.0
2006-11-17 09:50:00,103.573,103.58,103.545,103.58,68710320.0
2006-11-17 09:52:00,103.58,103.581,103.52,103.57,125257788.0
2006-11-17 09:53:00,103.565,103.58,103.517,103.58,495725717.0
2006-11-17 09:54:00,103.58,103.584,103.525,103.568,175698918.0
2006-11-17 09:55:00,103.58,103.585,103.57,103.57,32717976.0
2006-11-17 09:56:00,103.575,103.601,103.54,103.595,179591848.0
2006-11-17 09:57:00,103.59,103.597,103.58,103.58,67905211.0
2006-11-17 09:58:00,103.585,103.616,103.544,103.605,343464604.0
2006-11-17 09:59:00,103.6,103.629,103.595,103.61,156541287.0
2006-11-17 10:00:00,103.623,103.64,103.585,103.615,83893412.0
2006-11-17 10:01:00,103.615,103.64,103.61,103.625,156844498.0
2006-11-17 10:02:00,103.63,103.662,103.604,103.625,210243247.0
2006-11-17 10:03:00,103.603,103.635,103.59,103.635,76736523.0
2006-11-17 10:04:00,103.628,103.68,103.604,103.637,1672852036.0
2006-11-17 10:05:00,103.64,103.64,103.565,103.595,172529512.0
2006-11-17 10:06:00,103.605,103.62,103.58,103.58,57713039.0
2006-11-17 10:07:00,103.575,103.602,103.575,103.575,134010417.0
2006-11-17 10:08:00,103.618,103.618,103.556,103.615,74178445.0
2006-11-17 10:09:00,103.615,103.64,103.577,103.63,67499368.0
2006-11-17 10:10:00,103.64,103.64,103.61,103.625,243702401.0
2006-11-17 10:11:00,103.635,103.654,103.595,103.64,86276988.0
2006-11-17 10:12:00,103.635,103.653,103.625,103.633,70948257.0
2006-11-17 10:13:00,103.635,103.635,103.58,103.595,44158539.0
2006-11-17 10:14:00,103.56,103.595,103.56,103.58,79571965.0
2006-11-17 10:15:00,103.59,103.59,103.55,103.585,93928489.0
2006-11-17 10:16:00,103.585,103.605,103.585,103.585,102436225.0
2006-11-17 10:17:00,103.6,103.625,103.58,103.59,44555454.0
2006-11-17 10:18:00,103.575,103.59,103.523,103.552,20709080.0
2006-11-17 10:19:00,103.56,103.563,103.545,103.552,24718752.0
2006-11-17 10:20:00,103.553,103.553,103.533,103.533,38767164.0
2006-11-17 10:21:00,103.53,103.554,103.51,103.54,64279225.0
2006-11-17 10:22:00,103.54,103.558,103.52,103.52,21975215.0
2006-11-17 10:23:00,103.515,103.58,103.505,103.575,49195987.0
2006-11-17 10:24:00,103.555,103.59,103.535,103.575,43030282.0
2006-11-17 10:25:00,103.57,103.57,103.533,103.55,62259842.0
2006-11-17 10:26:00,103.555,103.571,103.542,103.567,60088560.0
2006-11-17 10:27:00,103.575,103.585,103.555,103.565,90244055.0
2006-11-17 10:28:00,103.565,103.565,103.535,103.56,75882323.0
2006-11-17 10:29:00,103.545,103.545,103.51,103.53,52732918.0
2006-11-17 10:30:00,103.525,103.555,103.51,103.555,128984056.0
2006-11-17 10:31:00,103.56,103.58,103.555,103.57,25624098.0
2006-11-17 10:32:00,103.565,103.565,103.52,103.52,32841165.0
2006-11-17 10:33:00,103.525,103.525,103.515,103.515,15752020.0
2006-11-17 10:34:00,103.505,103.505,103.455,103.48,82197522.0
2006-11-17 10:35:00,103.465,103.52,103.46,103.485,38237179.0
2006-11-17 10:36:00,103.488,103.51,103.486,103.495,24454330.0
2006-11-17 10:37:00,103.495,103.55,103.495,103.54,53969551.0
2006-11-17 10:38:00,103.54,103.54,103.495,103.505,72849944.0
2006-11-17 10:39:00,103.52,103.52,103.455,103.455,160518256.0
2006-11-17 10:40:00,103.475,103.49,103.45,103.45,61027753.0
2006-11-17 10:41:00,103.465,103.5,103.465,103.478,22651675.0
2006-11-17 10:42:00,103.475,103.475,103.408,103.46,76495587.0
2006-11-17 10:43:00,103.45,103.47,103.45,103.47,37263951.0
2006-11-17 10:44:00,103.47,103.487,103.45,103.473,180367801.0
2006-11-17 10:45:00,103.47,103.48,103.45,103.45,45956801.0
2006-11-17 10:46:00,103.453,103.465,103.44,103.44,77530131.0
2006-11-17 10:47:00,103.44,103.49,103.44,103.49,83113289.0
2006-11-17 10:48:00,103.485,103.495,103.455,103.495,32836786.0
2006-11-17 10:49:00,103.505,103.505,103.468,103.49,59153784.0
2006-11-17 10:50:00,103.485,103.485,103.467,103.475,47114640.0
2006-11-17 10:51:00,103.465,103.502,103.434,103.485,141424801.0
2006-11-17 10:52:00,103.48,103.48,103.415,103.46,100731314.0
2006-11-17 10:53:00,103.445,103.465,103.445,103.46,70603600.0
2006-11-17 10:54:00,103.455,103.462,103.415,103.415,39954097.0
2006-11-17 10:55:00,103.42,103.455,103.42,103.435,47862331.0
2006-11-17 10:56:00,103.445,103.455,103.405,103.415,91347822.0
2006-11-17 10:57:00,103.413,103.46,103.413,103.45,83926379.0
2006-11-17 10:58:00,103.445,103.445,103.395,103.425,53863158.0
2006-11-17 10:59:00,103.425,103.465,103.407,103.465,127400962.0
2006-11-17 11:00:00,103.465,103.475,103.45,103.45,51721148.0
2006-11-17 11:01:00,103.41,103.449,103.398,103.44,58775336.0
2006-11-17 11:02:00,103.44,103.48,103.44,103.48,29793061.0
2006-11-17 11:03:00,103.475,103.475,103.443,103.46,92897263.0
2006-11-17 11:04:00,103.45,103.51,103.45,103.51,81010196.0
2006-11-17 11:05:00,103.505,103.51,103.475,103.483,65056327.0
2006-11-17 11:06:00,103.485,103.5,103.44,103.47,56643337.0
2006-11-17 11:07:00,103.485,103.505,103.485,103.488,55745780.0
2006-11-17 11:08:00,103.493,103.513,103.455,103.513,144851070.0
2006-11-17 11:09:00,103.52,103.533,103.505,103.533,68772931.0
2006-11-17 11:10:00,103.535,103.535,103.505,103.505,107342948.0
2006-11-17 11:11:00,103.495,103.54,103.495,103.54,76030428.0
2006-11-17 11:12:00,103.535,103.54,103.505,103.54,60715119.0
2006-11-17 11:13:00,103.535,103.535,103.45,103.45,62288637.0
2006-11-17 11:14:00,103.49,103.495,103.45,103.485,90932595.0
2006-11-17 11:15:00,103.475,103.475,103.418,103.43,102638350.0
2006-11-17 11:16:00,103.435,103.455,103.413,103.45,126810481.0
2006-11-17 11:17:00,103.442,103.445,103.41,103.44,70962744.0
2006-11-17 11:18:00,103.435,103.45,103.38,103.43,38389835.0
2006-11-17 11:19:00,103.435,103.47,103.435,103.455,35445586.0
2006-11-17 11:20:00,103.44,103.44,103.365,103.435,72486858.0
2006-11-17 11:21:00,103.435,103.435,103.42,103.42,69117548.0
2006-11-17 11:22:00,103.425,103.441,103.42,103.44,40343631.0
2006-11-17 11:23:00,103.445,103.467,103.405,103.455,105433644.0
2006-11-17 11:24:00,103.458,103.472,103.458,103.463,46316794.0
2006-11-17 11:25:00,103.465,103.485,103.424,103.455,16924528.0
2006-11-17 11:26:00,103.46,103.485,103.445,103.445,114239607.0
2006-11-17 11:27:00,103.455,103.455,103.365,103.375,70009565.0
2006-11-17 11:28:00,103.415,103.415,103.355,103.375,59498941.0
2006-11-17 11:29:00,103.38,103.4,103.355,103.36,189424556.0
2006-11-17 11:30:00,103.362,103.41,103.35,103.41,241895151.0
2006-11-17 11:31:00,103.4,103.41,103.36,103.37,197215048.0
2006-11-17 11:32:00,103.335,103.37,103.335,103.355,67514936.0
2006-11-17 11:33:00,103.35,103.375,103.33,103.343,34423385.0
2006-11-17 11:34:00,103.342,103.37,103.34,103.37,170262411.0
2006-11-17 11:35:00,103.353,103.36,103.283,103.323,59881144.0
2006-11-17 11:36:00,103.325,103.365,103.32,103.353,58231770.0
2006-11-17 11:37:00,103.35,103.368,103.35,103.36,90651417.0
2006-11-17 11:38:00,103.355,103.357,103.334,103.335,42164350.0
2006-11-17 11:39:00,103.37,103.38,103.295,103.38,68678894.0
2006-11-17 11:40:00,103.38,103.395,103.37,103.37,22683665.0
2006-11-17 11:41:00,103.35,103.4,103.343,103.4,83164955.0
2006-11-17 11:42:00,103.39,103.39,103.35,103.355,104430331.0
2006-11-17 11:43:00,103.36,103.38,103.355,103.36,92104793.0
2006-11-17 11:44:00,103.355,103.376,103.345,103.365,62238112.0
2006-11-17 11:45:00,103.355,103.375,103.335,103.36,76815905.0
2006-11-17 11:46:00,103.352,103.36,103.351,103.355,63481830.0
2006-11-17 11:47:00,103.35,103.362,103.33,103.36,118583823.0
2006-11-17 11:48:00,103.355,103.385,103.345,103.367,51050640.0
2006-11-17 11:49:00,103.365,103.365,103.355,103.355,41562688.0
2006-11-17 11:50:00,103.357,103.365,103.305,103.318,99619502.0
2006-11-17 11:51:00,103.335,103.349,103.335,103.345,191152988.0
2006-11-17 11:52:00,103.3,103.333,103.27,103.333,111436844.0
2006-11-17 11:53:00,103.333,103.37,103.333,103.36,18013883.0
2006-11-17 11:54:00,103.353,103.353,103.33,103.345,40412996.0
2006-11-17 11:55:00,103.325,103.33,103.312,103.33,93423642.0
2006-11-17 11:56:00,103.322,103.33,103.285,103.33,121217006.0
2006-11-17 11:57:00,103.33,103.33,103.305,103.315,134959258.0
2006-11-17 11:58:00,103.315,103.315,103.28,103.295,60319570.0
2006-11-17 11:59:00,103.28,103.31,103.28,103.31,115944833.0
2006-11-17 12:00:00,103.31,103.318,103.293,103.318,132549535.0
2006-11-17 12:01:00,103.315,103.325,103.284,103.285,41629788.0
2006-11-17 12:02:00,103.29,103.296,103.274,103.275,36032471.0
2006-11-17 12:03:00,103.27,103.32,103.27,103.31,80357545.0
2006-11-17 12:04:00,103.28,103.325,103.28,103.325,126957115.0
2006-11-17 12:05:00,103.32,103.346,103.3,103.335,134390658.0
2006-11-17 12:06:00,103.34,103.35,103.325,103.33,370397167.0
2006-11-17 12:07:00,103.333,103.345,103.305,103.345,25688770.0
2006-11-17 12:08:00,103.35,103.35,103.327,103.327,60208690.0
2006-11-17 12:09:00,103.325,103.325,103.273,103.282,86673430.0
2006-11-17 12:10:00,103.31,103.31,103.27,103.3,84634688.0
2006-11-17 12:11:00,103.305,103.305,103.28,103.303,93962637.0
2006-11-17 12:12:00,103.305,103.335,103.255,103.29,82783910.0
2006-11-17 12:13:00,103.308,103.31,103.283,103.31,62384887.0
2006-11-17 12:14:00,103.32,103.32,103.27,103.305,93851609.0
2006-11-17 12:15:00,103.303,103.304,103.263,103.285,108692872.0
2006-11-17 12:16:00,103.28,103.313,103.275,103.313,66787680.0
2006-11-17 12:17:00,103.312,103.312,103.243,103.275,70384044.0
2006-11-17 12:18:00,103.275,103.281,103.26,103.267,196932635.0
2006-11-17 12:19:00,103.272,103.313,103.253,103.283,98210267.0
2006-11-17 12:20:00,103.28,103.281,103.265,103.265,95573306.0
2006-11-17 12:21:00,103.225,103.282,103.225,103.255,68489801.0
2006-11-17 12:22:00,103.265,103.295,103.265,103.28,44010538.0
2006-11-17 12:23:00,103.285,103.3,103.255,103.28,49641014.0
2006-11-17 12:24:00,103.275,103.29,103.245,103.265,102718219.0
2006-11-17 12:25:00,103.272,103.292,103.234,103.292,37279800.0
2006-11-17 12:26:00,103.285,103.355,103.242,103.33,214941615.0
2006-11-17 12:27:00,103.345,103.35,103.295,103.35,24655709.0
2006-11-17 12:28:00,103.35,103.36,103.305,103.335,75180436.0
2006-11-17 12:29:00,103.34,103.34,103.305,103.305,26714551.0
2006-11-17 12:30:00,103.3,103.312,103.29,103.3,220973088.0
2006-11-17 12:31:00,103.31,103.34,103.274,103.34,17496498.0
2006-11-17 12:32:00,103.338,103.345,103.336,103.345,96183128.0
2006-11-17 12:33:00,103.345,103.345,103.324,103.34,117204960.0
2006-11-17 12:34:00,103.34,103.365,103.33,103.35,54485483.0
2006-11-17 12:35:00,103.343,103.39,103.34,103.38,32119995.0
2006-11-17 12:36:00,103.375,103.383,103.352,103.375,34858107.0
2006-11-17 12:37:00,103.395,103.395,103.364,103.39,51064777.0
2006-11-17 12:38:00,103.395,103.395,103.355,103.355,72812653.0
2006-11-17 12:39:00,103.355,103.385,103.355,103.385,39937211.0
2006-11-17 12:40:00,103.383,103.395,103.383,103.395,76825759.0
2006-11-17 12:41:00,103.39,103.39,103.37,103.37,50176265.0
2006-11-17 12:42:00,103.353,103.382,103.35,103.365,78393097.0
2006-11-17 12:43:00,103.36,103.37,103.345,103.37,108747453.0
2006-11-17 12:44:00,103.355,103.376,103.32,103.32,108380838.0
2006-11-17 12:45:00,103.33,103.355,103.303,103.355,119959910.0
2006-11-17 12:46:00,103.36,103.367,103.355,103.365,52156235.0
2006-11-17 12:47:00,103.37,103.37,103.348,103.348,61563297.0
2006-11-17 12:48:00,103.345,103.38,103.345,103.38,74990366.0
2006-11-17 12:49:00,103.38,103.385,103.32,103.37,68374162.0
2006-11-17 12:50:00,103.36,103.382,103.36,103.367,461014327.0
2006-11-17 12:51:00,103.37,103.385,103.365,103.365,205249472.0
2006-11-17 12:52:00,103.37,103.405,103.37,103.395,78962369.0
2006-11-17 12:53:00,103.39,103.39,103.343,103.343,67979426.0
2006-11-17 12:54:00,103.35,103.385,103.35,103.385,78299427.0
2006-11-17 12:55:00,103.38,103.38,103.365,103.37,15583370.0
2006-11-17 12:56:00,103.37,103.403,103.345,103.345,31441623.0
2006-11-17 12:57:00,103.387,103.41,103.384,103.4,131523084.0
2006-11-17 12:58:00,103.395,103.395,103.38,103.38,82505355.0
2006-11-17 12:59:00,103.385,103.395,103.365,103.38,27628191.0
2006-11-17 13:00:00,103.373,103.38,103.365,103.38,93351162.0
2006-11-17 13:01:00,103.38,103.43,103.38,103.43,28590109.0
2006-11-17 13:02:00,103.415,103.415,103.37,103.37,47566670.0
2006-11-17 13:03:00,103.355,103.368,103.335,103.365,34932091.0
2006-11-17 13:04:00,103.367,103.391,103.367,103.37,62806935.0
2006-11-17 13:05:00,103.375,103.375,103.32,103.337,102869912.0
2006-11-17 13:06:00,103.355,103.355,103.305,103.327,86840772.0
2006-11-17 13:07:00,103.335,103.335,103.313,103.318,29230637.0
2006-11-17 13:08:00,103.31,103.31,103.283,103.305,245642708.0
2006-11-17 13:09:00,103.3,103.317,103.27,103.29,96235475.0
2006-11-17 13:10:00,103.29,103.315,103.277,103.315,264278480.0
2006-11-17 13:11:00,103.315,103.315,103.265,103.265,75406084.0
2006-11-17 13:12:00,103.315,103.337,103.315,103.325,112991308.0
2006-11-17 13:13:00,103.33,103.345,103.315,103.315,73248429.0
2006-11-17 13:14:00,103.323,103.323,103.305,103.305,73039919.0
2006-11-17 13:15:00,103.295,103.32,103.295,103.32,134823380.0
2006-11-17 13:16:00,103.33,103.348,103.315,103.315,28673297.0
2006-11-17 13:17:00,103.315,103.315,103.29,103.31,56179324.0
2006-11-17 13:18:00,103.305,103.305,103.25,103.25,69430498.0
2006-11-17 13:19:00,103.265,103.31,103.251,103.255,77808755.0
2006-11-17 13:20:00,103.26,103.315,103.26,103.31,63639524.0
2006-11-17 13:21:00,103.305,103.32,103.285,103.32,86904169.0
2006-11-17 13:22:00,103.322,103.358,103.313,103.325,34622683.0
2006-11-17 13:23:00,103.35,103.35,103.317,103.317,145637236.0
2006-11-17 13:24:00,103.323,103.375,103.323,103.375,81638850.0
2006-11-17 13:25:00,103.37,103.395,103.365,103.385,81258202.0
2006-11-17 13:26:00,103.39,103.405,103.355,103.37,165137119.0
2006-11-17 13:27:00,103.375,103.395,103.355,103.377,171577071.0
2006-11-17 13:28:00,103.375,103.375,103.355,103.375,62188827.0
2006-11-17 13:29:00,103.39,103.43,103.365,103.42,23648902.0
2006-11-17 13:30:00,103.412,103.445,103.412,103.42,55094920.0
2006-11-17 13:31:00,103.402,103.428,103.4,103.4,63202969.0
2006-11-17 13:32:00,103.393,103.395,103.385,103.39,30947289.0
2006-11-17 13:33:00,103.4,103.4,103.39,103.397,112272584.0
2006-11-17 13:34:00,103.393,103.393,103.386,103.39,156133627.0
2006-11-17 13:35:00,103.385,103.413,103.385,103.39,87394761.0
2006-11-17 13:36:00,103.365,103.385,103.365,103.385,37900498.0
2006-11-17 13:37:00,103.385,103.415,103.373,103.41,45404461.0
2006-11-17 13:38:00,103.4,103.408,103.38,103.38,58408095.0
2006-11-17 13:39:00,103.383,103.402,103.383,103.395,88756942.0
2006-11-17 13:40:00,103.38,103.425,103.38,103.395,117906655.0
2006-11-17 13:41:00,103.39,103.397,103.385,103.385,110464988.0
2006-11-17 13:42:00,103.37,103.39,103.35,103.37,56958329.0
2006-11-17 13:43:00,103.37,103.375,103.355,103.375,73186836.0
2006-11-17 13:44:00,103.375,103.389,103.375,103.387,64772490.0
2006-11-17 13:45:00,103.393,103.425,103.393,103.425,99831092.0
2006-11-17 13:46:00,103.42,103.425,103.405,103.415,57397611.0
2006-11-17 13:47:00,103.415,103.416,103.38,103.38,81176441.0
2006-11-17 13:48:00,103.39,103.392,103.368,103.368,46245904.0
2006-11-17 13:49:00,103.37,103.383,103.365,103.383,84151778.0
2006-11-17 13:50:00,103.365,103.41,103.365,103.41,39499369.0
2006-11-17 13:51:00,103.405,103.405,103.39,103.4,67286082.0
2006-11-17 13:52:00,103.4,103.4,103.375,103.387,83088760.0
2006-11-17 13:53:00,103.395,103.395,103.367,103.367,43358092.0
2006-11-17 13:54:00,103.38,103.4,103.348,103.4,96400083.0
2006-11-17 13:55:00,103.39,103.4,103.38,103.392,166739636.0
2006-11-17 13:56:00,103.39,103.4,103.373,103.373,119475826.0
2006-11-17 13:57:00,103.39,103.393,103.33,103.33,32306098.0
2006-11-17 13:58:00,103.35,103.355,103.32,103.355,77169777.0
2006-11-17 13:59:00,103.35,103.353,103.34,103.353,69904336.0
2006-11-17 14:00:00,103.35,103.35,103.33,103.33,100064516.0
2006-11-17 14:01:00,103.34,103.341,103.32,103.32,34329584.0
2006-11-17 14:02:00,103.317,103.33,103.317,103.325,106700688.0
2006-11-17 14:03:00,103.325,103.33,103.323,103.323,26615936.0
2006-11-17 14:04:00,103.32,103.35,103.295,103.322,46906625.0
2006-11-17 14:05:00,103.32,103.32,103.285,103.3,64574799.0
2006-11-17 14:06:00,103.295,103.325,103.29,103.325,81409144.0
2006-11-17 14:07:00,103.305,103.335,103.29,103.335,39218761.0
2006-11-17 14:08:00,103.325,103.325,103.285,103.305,114192664.0
2006-11-17 14:09:00,103.31,103.31,103.275,103.302,88321129.0
2006-11-17 14:10:00,103.295,103.295,103.275,103.29,104994644.0
2006-11-17 14:11:00,103.29,103.305,103.29,103.305,33159483.0
2006-11-17 14:12:00,103.285,103.29,103.265,103.29,76315417.0
2006-11-17 14:13:00,103.29,103.303,103.287,103.29,102333953.0
2006-11-17 14:14:00,103.29,103.315,103.273,103.305,38281081.0
2006-11-17 14:15:00,103.31,103.31,103.285,103.285,63124393.0
2006-11-17 14:16:00,103.28,103.298,103.272,103.285,72049853.0
2006-11-17 14:17:00,103.285,103.305,103.23,103.305,47167507.0
2006-11-17 14:18:00,103.288,103.298,103.275,103.285,89725510.0
2006-11-17 14:19:00,103.29,103.31,103.29,103.305,67192243.0
2006-11-17 14:20:00,103.31,103.31,103.25,103.29,47461116.0
2006-11-17 14:21:00,103.29,103.292,103.28,103.29,38930672.0
2006-11-17 14:22:00,103.28,103.3,103.268,103.285,57959497.0
2006-11-17 14:23:00,103.278,103.3,103.248,103.275,102775091.0
2006-11-17 14:24:00,103.28,103.28,103.225,103.225,77449078.0
2006-11-17 14:25:00,103.215,103.223,103.175,103.175,113907678.0
2006-11-17 14:26:00,103.175,103.203,103.155,103.155,104314412.0
2006-11-17 14:27:00,103.17,103.18,103.125,103.135,45403501.0
2006-11-17 14:28:00,103.135,103.145,103.1,103.12,36866286.0
2006-11-17 14:29:00,103.095,103.155,103.095,103.135,36217953.0
2006-11-17 14:30:00,103.11,103.14,103.04,103.09,91385055.0
2006-11-17 14:31:00,103.11,103.125,103.058,103.125,210900686.0
2006-11-17 14:32:00,103.125,103.125,103.1,103.1,53499593.0
2006-11-17 14:33:00,103.098,103.12,103.095,103.095,104899502.0
2006-11-17 14:34:00,103.115,103.14,103.095,103.103,67439927.0
2006-11-17 14:35:00,103.105,103.14,103.105,103.14,121691072.0
2006-11-17 14:36:00,103.145,103.145,103.11,103.125,14591865.0
2006-11-17 14:37:00,103.123,103.154,103.105,103.15,71246789.0
2006-11-17 14:38:00,103.11,103.134,103.095,103.12,113598720.0
2006-11-17 14:39:00,103.133,103.133,103.095,103.095,103451589.0
2006-11-17 14:40:00,103.085,103.095,103.06,103.095,160542333.0
2006-11-17 14:41:00,103.095,103.112,103.06,103.09,108026232.0
2006-11-17 14:42:00,103.097,103.115,103.083,103.115,43078744.0
2006-11-17 14:43:00,103.115,103.14,103.11,103.14,27671578.0
2006-11-17 14:44:00,103.133,103.14,103.12,103.13,93899206.0
2006-11-17 14:45:00,103.14,103.14,103.117,103.133,135520313.0
2006-11-17 14:46:00,103.14,103.14,103.085,103.12,31641228.0
2006-11-17 14:47:00,103.117,103.158,103.117,103.15,48012905.0
2006-11-17 14:48:00,103.145,103.158,103.122,103.158,53384975.0
2006-11-17 14:49:00,103.165,103.173,103.15,103.165,107364387.0
2006-11-17 14:50:00,103.155,103.19,103.155,103.175,72887303.0
2006-11-17 14:51:00,103.185,103.195,103.18,103.195,33205837.0
2006-11-17 14:52:00,103.19,103.21,103.175,103.175,73898713.0
2006-11-17 14:53:00,103.17,103.185,103.112,103.112,41371736.0
2006-11-17 14:54:00,103.145,103.16,103.115,103.16,148916168.0
2006-11-17 14:55:00,103.16,103.16,103.13,103.145,53631277.0
2006-11-17 14:56:00,103.15,103.15,103.125,103.15,32186774.0
2006-11-17 14:57:00,103.14,103.2,103.135,103.18,69038582.0
2006-11-17 14:58:00,103.175,103.185,103.14,103.185,68221007.0
2006-11-17 14:59:00,103.195,103.195,103.16,103.16,62501161.0
2006-11-17 15:00:00,103.2,103.225,103.165,103.2,31772633.0
2006-11-17 15:01:00,103.2,103.2,103.182,103.185,20492065.0
2006-11-17 15:02:00,103.185,103.195,103.157,103.18,88388626.0
2006-11-17 15:03:00,103.187,103.187,103.155,103.162,103695610.0
2006-11-17 15:04:00,103.17,103.17,103.153,103.16,70200602.0
2006-11-17 15:05:00,103.098,103.171,103.087,103.11,59905739.0
2006-11-17 15:06:00,103.11,103.16,103.105,103.125,24008012.0
2006-11-17 15:07:00,103.125,103.165,103.105,103.105,23391382.0
2006-11-17 15:08:00,103.11,103.11,103.09,103.09,139188748.0
2006-11-17 15:09:00,103.105,103.14,103.085,103.125,56377985.0
2006-11-17 15:10:00,103.13,103.135,103.11,103.11,44305003.0
2006-11-17 15:11:00,103.1,103.115,103.08,103.115,44709421.0
2006-11-17 15:12:00,103.113,103.13,103.113,103.13,69971720.0
2006-11-17 15:13:00,103.12,103.138,103.106,103.12,97998460.0
2006-11-17 15:14:00,103.135,103.152,103.135,103.135,83506865.0
2006-11-17 15:15:00,103.14,103.17,103.14,103.16,29515713.0
2006-11-17 15:16:00,103.155,103.16,103.133,103.16,59809300.0
2006-11-17 15:17:00,103.155,103.155,103.13,103.135,88976266.0
2006-11-17 15:18:00,103.12,103.147,103.1,103.12,54340752.0
2006-11-17 15:19:00,103.11,103.14,103.105,103.12,90695336.0
2006-11-17 15:20:00,103.12,103.15,103.1,103.145,204553631.0
2006-11-17 15:21:00,103.155,103.19,103.122,103.19,77316973.0
2006-11-17 15:22:00,103.185,103.213,103.18,103.18,120590880.0
2006-11-17 15:23:00,103.185,103.21,103.18,103.21,49302773.0
2006-11-17 15:24:00,103.21,103.223,103.195,103.195,90706907.0
2006-11-17 15:25:00,103.2,103.2,103.16,103.183,67617204.0
2006-11-17 15:26:00,103.185,103.192,103.16,103.19,42792412.0
2006-11-17 15:27:00,103.187,103.21,103.16,103.21,17727486.0
2006-11-17 15:28:00,103.2,103.2,103.17,103.17,111157104.0
2006-11-17 15:29:00,103.175,103.175,103.092,103.155,18239736.0
2006-11-17 15:30:00,103.145,103.215,103.095,103.15,52085424.0
2006-11-17 15:31:00,103.157,103.19,103.115,103.125,22229331.0
2006-11-17 15:32:00,103.115,103.13,103.073,103.073,128069640.0
2006-11-17 15:33:00,103.105,103.14,103.084,103.14,52767850.0
2006-11-17 15:34:00,103.14,103.155,103.105,103.155,30709617.0
2006-11-17 15:35:00,103.14,103.17,103.125,103.17,65894026.0
2006-11-17 15:36:00,103.185,103.22,103.175,103.207,70304520.0
2006-11-17 15:37:00,103.203,103.23,103.162,103.175,54451392.0
2006-11-17 15:38:00,103.152,103.225,103.152,103.225,63762749.0
2006-11-17 15:39:00,103.215,103.225,103.163,103.177,51652709.0
2006-11-17 15:40:00,103.19,103.19,103.13,103.16,29626504.0
2006-11-17 15:41:00,103.17,103.21,103.16,103.16,15465960.0
2006-11-17 15:42:00,103.125,103.17,103.115,103.135,34825134.0
2006-11-17 15:43:00,103.14,103.16,103.1,103.1,38113998.0
2006-11-17 15:44:00,103.1,103.135,103.095,103.11,95277535.0
2006-11-17 15:45:00,103.105,103.16,103.105,103.135,128735551.0
2006-11-17 15:46:00,103.125,103.146,103.112,103.112,64057750.0
2006-11-17 15:47:00,103.12,103.18,103.1,103.18,23688351.0
2006-11-17 15:48:00,103.18,103.18,103.13,103.13,74976313.0
2006-11-17 15:49:00,103.14,103.14,103.085,103.117,29735642.0
2006-11-17 15:50:00,103.125,103.125,103.103,103.12,52489499.0
2006-11-17 15:51:00,103.125,103.155,103.093,103.143,80165989.0
2006-11-17 15:52:00,103.125,103.125,103.103,103.125,71601298.0
2006-11-17 15:53:00,103.13,103.13,103.11,103.12,64098659.0
2006-11-17 15:54:00,103.115,103.138,103.11,103.138,43362361.0
2006-11-17 15:55:00,103.135,103.135,103.095,103.115,56825867.0
2006-11-17 15:56:00,103.112,103.132,103.1,103.105,152062482.0
2006-11-17 15:57:00,103.11,103.125,103.092,103.1,147108933.0
2006-11-17 15:58:00,103.1,103.118,103.1,103.105,88449973.0
2006-11-17 15:59:00,103.1,103.115,103.07,103.1,43545551.0
2006-11-17 16:00:00,103.095,103.135,103.073,103.123,74574650.0
2006-11-17 16:01:00,103.135,103.135,103.084,103.132,53283843.0
2006-11-17 16:02:00,103.14,103.16,103.127,103.135,15333230.0
2006-11-17 16:03:00,103.135,103.135,103.09,103.113,96513385.0
2006-11-17 16:04:00,103.09,103.144,103.09,103.138,67321897.0
2006-11-17 16:05:00,103.13,103.15,103.108,103.108,139051442.0
2006-11-17 16:06:00,103.11,103.15,103.11,103.135,61541917.0
2006-11-17 16:07:00,103.14,103.14,103.122,103.13,161751862.0
2006-11-17 16:08:00,103.132,103.132,103.11,103.11,70509228.0
2006-11-17 16:09:00,103.125,103.13,103.118,103.13,37501304.0
2006-11-17 16:10:00,103.12,103.13,103.115,103.125,39652111.0
2006-11-17 16:11:00,103.13,103.15,103.11,103.137,132779220.0
2006-11-17 16:12:00,103.145,103.155,102.996,103.075,99194529.0
2006-11-17 16:13:00,103.07,103.085,103.035,103.085,101613153.0
2006-11-17 16:14:00,103.075,103.075,103.015,103.037,78047624.0
2006-11-17 16:15:00,103.035,103.088,103.035,103.06,122416407.0
2006-11-17 16:16:00,103.057,103.132,103.02,103.02,48731065.0
2006-11-17 16:17:00,103.07,103.077,103.035,103.07,94373026.0
2006-11-17 16:18:00,103.065,103.09,103.06,103.085,141356814.0
2006-11-17 16:19:00,103.078,103.101,103.068,103.095,98353321.0
2006-11-17 16:20:00,103.095,103.095,103.04,103.07,24336409.0
2006-11-17 16:21:00,103.09,103.09,103.04,103.06,9188733.0
2006-11-17 16:22:00,103.065,103.065,103.043,103.05,16333347.0
2006-11-17 16:23:00,103.045,103.075,103.01,103.075,61754085.0
2006-11-17 16:24:00,103.075,103.075,103.0,103.0,59927617.0
2006-11-17 16:25:00,103.06,103.088,103.035,103.088,52254426.0
2006-11-17 16:26:00,103.07,103.135,103.06,103.135,78414764.0
2006-11-17 16:27:00,103.13,103.13,103.08,103.08,58224461.0
2006-11-17 16:28:00,103.073,103.11,103.062,103.1,100513828.0
2006-11-17 16:29:00,103.09,103.113,103.08,103.113,54463884.0
2006-11-17 16:30:00,103.12,103.12,103.09,103.115,63237463.0
2006-11-17 16:31:00,103.113,103.125,103.1,103.107,128620583.0
2006-11-17 16:32:00,103.102,103.123,103.1,103.1,49405911.0
2006-11-17 16:33:00,103.095,103.095,103.035,103.09,88169916.0
2006-11-17 16:34:00,103.083,103.123,102.99,103.065,40828170.0
2006-11-17 16:35:00,103.068,103.135,103.03,103.115,25512861.0
2006-11-17 16:36:00,103.13,103.13,103.045,103.06,42894511.0
2006-11-17 16:37:00,103.06,103.1,103.035,103.06,143450396.0
2006-11-17 16:38:00,103.063,103.1,103.062,103.1,118404146.0
2006-11-17 16:39:00,103.1,103.1,103.06,103.082,48041740.0
2006-11-17 16:40:00,103.09,103.143,103.07,103.143,54587458.0
2006-11-17 16:41:00,103.15,103.178,103.135,103.167,40369654.0
2006-11-17 16:42:00,103.18,103.24,103.17,103.24,32670913.0
2006-11-17 16:43:00,103.235,103.26,103.19,103.23,102024159.0
2006-11-17 16:44:00,103.24,103.265,103.185,103.197,8873111.0
2006-11-17 16:45:00,103.18,103.24,103.18,103.188,77189116.0
2006-11-17 16:46:00,103.167,103.2,103.155,103.17,73029795.0
2006-11-17 16:47:00,103.155,103.18,103.125,103.125,76807695.0
2006-11-17 16:48:00,103.125,103.165,103.125,103.165,95285904.0
2006-11-17 16:49:00,103.17,103.183,103.155,103.175,69122176.0
2006-11-17 16:50:00,103.19,103.19,103.125,103.165,134863927.0
2006-11-17 16:51:00,103.162,103.18,103.135,103.16,75718232.0
2006-11-17 16:52:00,103.155,103.155,103.085,103.125,59179379.0
2006-11-17 16:53:00,103.13,103.135,103.07,103.085,86232750.0
2006-11-17 16:54:00,103.083,103.105,103.06,103.1,35686543.0
2006-11-17 16:55:00,103.085,103.115,103.075,103.098,78289910.0
2006-11-17 16:56:00,103.11,103.11,103.028,103.065,27060537.0
2006-11-17 16:57:00,103.06,103.07,103.055,103.07,78562376.0
2006-11-17 16:58:00,103.06,103.085,103.06,103.085,67946523.0
2006-11-17 16:59:00,103.09,103.115,103.09,103.105,34454557.0
2006-11-17 17:00:00,103.1,103.1,103.04,103.085,97120239.0
2006-11-17 17:01:00,103.08,103.089,103.035,103.035,79260200.0
2006-11-17 17:02:00,103.045,103.07,102.975,102.995,28288504.0
2006-11-17 17:03:00,103.035,103.08,103.01,103.07,111015104.0
2006-11-17 17:04:00,103.062,103.1,102.997,103.042,79430565.0
2006-11-17 17:05:00,103.045,103.07,103.02,103.04,28296851.0
2006-11-17 17:06:00,103.05,103.05,103.01,103.013,33660893.0
2006-11-17 17:07:00,103.01,103.06,102.976,103.003,61628369.0
2006-11-17 17:08:00,103.005,103.05,103.005,103.03,49296937.0
2006-11-17 17:09:00,103.03,103.042,102.987,103.033,82712515.0
2006-11-17 17:10:00,103.04,103.055,103.03,103.03,33759233.0
2006-11-17 17:11:00,103.025,103.075,103.02,103.06,62423064.0
2006-11-17 17:12:00,103.055,103.06,103.003,103.025,121656168.0
2006-11-17 17:13:00,103.03,103.04,102.99,103.025,198630598.0
2006-11-17 17:14:00,103.03,103.033,103.01,103.03,31985680.0
2006-11-17 17:15:00,103.025,103.04,102.995,103.02,50893379.0
2006-11-17 17:16:00,103.025,103.025,102.972,102.972,87291089.0
2006-11-17 17:17:00,102.98,102.98,102.9,102.9,79994331.0
2006-11-17 17:18:00,102.923,102.923,102.86,102.875,60664014.0
2006-11-17 17:19:00,102.885,102.895,102.84,102.89,121757361.0
2006-11-17 17:20:00,102.885,102.885,102.845,102.885,100662642.0
2006-11-17 17:21:00,102.895,102.896,102.855,102.855,174178618.0
2006-11-17 17:22:00,102.857,102.905,102.835,102.845,66830479.0
2006-11-17 17:23:00,102.883,102.887,102.835,102.835,29643964.0
2006-11-17 17:24:00,102.835,102.85,102.805,102.85,48404993.0
2006-11-17 17:25:00,102.843,102.852,102.813,102.835,107009810.0
2006-11-17 17:26:00,102.835,102.85,102.82,102.827,120612520.0
2006-11-17 17:27:00,102.83,102.866,102.83,102.85,87495424.0
2006-11-17 17:28:00,102.86,102.885,102.84,102.843,91563727.0
2006-11-17 17:29:00,102.818,102.892,102.815,102.892,94407973.0
2006-11-17 17:30:00,102.89,102.931,102.865,102.927,33466837.0
2006-11-17 17:31:00,102.907,102.935,102.907,102.935,124912195.0
2006-11-17 17:32:00,102.925,102.925,102.86,102.88,135621212.0
2006-11-17 17:33:00,102.885,102.885,102.82,102.84,112166182.0
2006-11-17 17:34:00,102.87,102.885,102.845,102.845,31628205.0
2006-11-17 17:35:00,102.845,102.85,102.825,102.842,48209802.0
2006-11-17 17:36:00,102.843,102.86,102.843,102.86,110140868.0
2006-11-17 17:37:00,102.865,102.87,102.82,102.825,60745031.0
2006-11-17 17:38:00,102.835,102.87,102.732,102.835,29830120.0
2006-11-17 17:39:00,102.825,102.84,102.755,102.825,84694450.0
2006-11-17 17:40:00,102.835,102.835,102.775,102.83,56059443.0
2006-11-17 17:41:00,102.825,102.833,102.753,102.817,57659906.0
2006-11-17 17:42:00,102.815,102.835,102.8,102.81,71254090.0
2006-11-17 17:43:00,102.83,102.83,102.733,102.812,103302964.0
2006-11-17 17:44:00,102.803,102.838,102.783,102.82,33868072.0
2006-11-17 17:45:00,102.82,102.845,102.81,102.81,116674832.0
2006-11-17 17:46:00,102.808,102.88,102.808,102.86,66304020.0
2006-11-17 17:47:00,102.865,102.89,102.832,102.845,93681501.0
2006-11-17 17:48:00,102.785,102.875,102.785,102.843,77307557.0
2006-11-17 17:49:00,102.85,102.865,102.847,102.865,153619026.0
2006-11-17 17:50:00,102.865,102.885,102.838,102.885,26938298.0
2006-11-17 17:51:00,102.87,102.91,102.87,102.895,73851879.0
2006-11-17 17:52:00,102.895,102.895,102.76,102.76,67408016.0
2006-11-17 17:53:00,102.825,102.845,102.757,102.795,95250046.0
2006-11-17 17:54:00,102.8,102.84,102.753,102.82,59249798.0
2006-11-17 17:55:00,102.82,102.835,102.755,102.812,37878409.0
2006-11-17 17:56:00,102.82,102.825,102.79,102.79,59472640.0
2006-11-17 17:57:00,102.775,102.81,102.775,102.795,91283081.0
2006-11-17 17:58:00,102.79,102.81,102.755,102.773,102547580.0
2006-11-17 17:59:00,102.775,102.81,102.73,102.785,105179204.0
2006-11-17 18:00:00,102.76,102.835,102.76,102.835,50598550.0
2006-11-17 18:01:00,102.823,102.833,102.785,102.785,249020183.0
2006-11-17 18:02:00,102.795,102.795,102.76,102.77,89757034.0
2006-11-17 18:03:00,102.77,102.8,102.767,102.78,63392636.0
2006-11-17 18:04:00,102.795,102.795,102.77,102.795,44237730.0
2006-11-17 18:05:00,102.8,102.8,102.735,102.78,140981256.0
2006-11-17 18:06:00,102.75,102.775,102.74,102.75,8117456.0
2006-11-17 18:07:00,102.763,102.775,102.715,102.76,30541629.0
2006-11-17 18:08:00,102.74,102.765,102.74,102.755,56581424.0
2006-11-17 18:09:00,102.73,102.78,102.715,102.715,37791593.0
2006-11-17 18:10:00,102.73,102.797,102.73,102.797,42703184.0
2006-11-17 18:11:00,102.797,102.802,102.77,102.79,45953962.0
2006-11-17 18:12:00,102.8,102.815,102.77,102.77,59934660.0
2006-11-17 18:13:00,102.805,102.805,102.763,102.77,54344809.0
2006-11-17 18:14:00,102.78,102.782,102.745,102.77,150622732.0
2006-11-17 18:15:00,102.79,102.79,102.77,102.775,37878579.0
2006-11-17 18:16:00,102.773,102.785,102.75,102.785,90218409.0
2006-11-17 18:17:00,102.79,102.79,102.747,102.775,89862327.0
2006-11-17 18:18:00,102.78,102.785,102.73,102.775,59267746.0
2006-11-17 18:19:00,102.775,102.785,102.75,102.77,86590846.0
2006-11-17 18:20:00,102.775,102.777,102.722,102.765,43050028.0
2006-11-17 18:21:00,102.77,102.77,102.71,102.715,70709522.0
2006-11-17 18:22:00,102.707,102.751,102.707,102.71,49481336.0
2006-11-17 18:23:00,102.713,102.76,102.713,102.76,25377470.0
2006-11-17 18:24:00,102.77,102.77,102.74,102.745,103662196.0
2006-11-17 18:25:00,102.765,102.765,102.74,102.74,58419153.0
2006-11-17 18:26:00,102.71,102.775,102.701,102.755,54206582.0
2006-11-17 18:27:00,102.75,102.778,102.725,102.75,106441130.0
2006-11-17 18:28:00,102.735,102.755,102.72,102.755,200123839.0
2006-11-17 18:29:00,102.755,102.763,102.735,102.735,46320020.0
2006-11-17 18:30:00,102.737,102.76,102.733,102.76,44465302.0
2006-11-17 18:31:00,102.755,102.77,102.75,102.77,35590746.0
2006-11-17 18:32:00,102.745,102.747,102.712,102.742,155638324.0
2006-11-17 18:33:00,102.735,102.75,102.713,102.75,61790619.0
2006-11-17 18:34:00,102.755,102.755,102.7,102.715,31972515.0
2006-11-17 18:35:00,102.715,102.715,102.664,102.702,34965490.0
2006-11-17 18:36:00,102.709,102.716,102.701,102.702,56142464.0
2006-11-17 18:37:00,102.72,102.73,102.68,102.725,27527236.0
2006-11-17 18:38:00,102.71,102.72,102.691,102.705,39553396.0
2006-11-17 18:39:00,102.705,102.715,102.67,102.71,63972035.0
2006-11-17 18:40:00,102.705,102.723,102.705,102.723,44131691.0
2006-11-17 18:41:00,102.72,102.735,102.715,102.72,139553975.0
2006-11-17 18:42:00,102.735,102.739,102.723,102.735,103704741.0
2006-11-17 18:43:00,102.735,102.74,102.72,102.72,180214917.0
2006-11-17 18:44:00,102.725,102.725,102.7,102.715,197383551.0
2006-11-17 18:45:00,102.712,102.74,102.705,102.74,40152639.0
2006-11-17 18:46:00,102.745,102.745,102.716,102.72,142200353.0
2006-11-17 18:47:00,102.738,102.755,102.735,102.735,15463534.0
2006-11-17 18:48:00,102.72,102.731,102.713,102.725,93143092.0
2006-11-17 18:49:00,102.72,102.735,102.72,102.72,127517783.0
2006-11-17 18:50:00,102.715,102.745,102.703,102.745,212335384.0
2006-11-17 18:51:00,102.75,102.75,102.715,102.715,173276577.0
2006-11-17 18:52:00,102.715,102.727,102.675,102.717,198286610.0
2006-11-17 18:53:00,102.715,102.73,102.682,102.71,96374217.0
2006-11-17 18:54:00,102.705,102.705,102.655,102.7,123933449.0
2006-11-17 18:55:00,102.715,102.722,102.695,102.71,112390131.0
2006-11-17 18:56:00,102.72,102.742,102.72,102.74,157402218.0
2006-11-17 18:57:00,102.735,102.735,102.7,102.7,94816377.0
2006-11-17 18:58:00,102.7,102.75,102.658,102.73,107830727.0
2006-11-17 18:59:00,102.735,102.735,102.695,102.705,64345574.0
2006-11-17 19:00:00,102.722,102.722,102.685,102.693,56862695.0
2006-11-17 19:01:00,102.693,102.73,102.685,102.7,112163655.0
2006-11-17 19:02:00,102.715,102.715,102.705,102.705,14475495.0
2006-11-17 19:03:00,102.695,102.7,102.682,102.695,122778022.0
2006-11-17 19:04:00,102.695,102.725,102.695,102.695,67063034.0
2006-11-17 19:05:00,102.685,102.71,102.685,102.7,94047580.0
2006-11-17 19:06:00,102.685,102.703,102.685,102.703,67508157.0
2006-11-17 19:07:00,102.695,102.712,102.695,102.695,58898064.0
2006-11-17 19:08:00,102.7,102.7,102.684,102.687,33436632.0
2006-11-17 19:09:00,102.682,102.713,102.673,102.69,67272079.0
2006-11-17 19:10:00,102.7,102.7,102.636,102.67,41546174.0
2006-11-17 19:11:00,102.685,102.713,102.685,102.71,147475865.0
2006-11-17 19:12:00,102.695,102.733,102.695,102.71,26963688.0
2006-11-17 19:13:00,102.705,102.72,102.705,102.72,54204035.0
2006-11-17 19:14:00,102.713,102.713,102.704,102.705,95601270.0
2006-11-17 19:15:00,102.693,102.71,102.647,102.71,105670382.0
2006-11-17 19:16:00,102.71,102.74,102.71,102.725,106249666.0
2006-11-17 19:17:00,102.73,102.76,102.73,102.73,45512575.0
2006-11-17 19:18:00,102.733,102.76,102.72,102.75,33941204.0
2006-11-17 19:19:00,102.75,102.758,102.7,102.708,85717736.0
2006-11-17 19:20:00,102.718,102.75,102.71,102.75,30521868.0
2006-11-17 19:21:00,102.757,102.795,102.757,102.795,41986829.0
2006-11-17 19:22:00,102.805,102.83,102.805,102.805,14633825.0
2006-11-17 19:23:00,102.8,102.815,102.79,102.815,69035026.0
2006-11-17 19:24:00,102.815,102.828,102.785,102.815,93294889.0
2006-11-17 19:25:00,102.79,102.813,102.79,102.81,57461982.0
2006-11-17 19:26:00,102.815,102.823,102.77,102.823,89266107.0
2006-11-17 19:27:00,102.825,102.828,102.82,102.82,35998814.0
2006-11-17 19:28:00,102.802,102.804,102.77,102.785,67652781.0
2006-11-17 19:29:00,102.785,102.792,102.772,102.772,99623819.0
2006-11-17 19:30:00,102.785,102.788,102.78,102.78,66993573.0
2006-11-17 19:31:00,102.79,102.802,102.78,102.78,35857269.0
2006-11-17 19:32:00,102.79,102.79,102.761,102.763,131517233.0
2006-11-17 19:33:00,102.76,102.79,102.758,102.79,40079714.0
2006-11-17 19:34:00,102.78,102.78,102.758,102.758,70379838.0
2006-11-17 19:35:00,102.76,102.773,102.738,102.76,155876336.0
2006-11-17 19:36:00,102.765,102.785,102.754,102.755,63357807.0
2006-11-17 19:37:00,102.77,102.797,102.765,102.765,63203983.0
2006-11-17 19:38:00,102.785,102.785,102.742,102.745,40575063.0
2006-11-17 19:39:00,102.75,102.78,102.742,102.742,55428477.0
2006-11-17 19:40:00,102.737,102.79,102.737,102.79,66465346.0
2006-11-17 19:41:00,102.79,102.79,102.728,102.775,86553542.0
2006-11-17 19:42:00,102.765,102.765,102.75,102.75,45605264.0
2006-11-17 19:43:00,102.758,102.79,102.758,102.79,45735765.0
2006-11-17 19:44:00,102.785,102.785,102.76,102.76,45587417.0
2006-11-17 19:45:00,102.755,102.771,102.755,102.763,8370001.0
2006-11-17 19:46:00,102.755,102.768,102.715,102.768,45474989.0
2006-11-17 19:47:00,102.78,102.78,102.772,102.773,49161982.0
2006-11-17 19:48:00,102.765,102.78,102.765,102.773,32951066.0
2006-11-17 19:49:00,102.772,102.782,102.765,102.778,10696296.0
2006-11-17 19:50:00,102.775,102.78,102.77,102.77,76463077.0
2006-11-17 19:51:00,102.78,102.78,102.763,102.763,45023406.0
2006-11-17 19:52:00,102.763,102.763,102.745,102.755,66176027.0
2006-11-17 19:53:00,102.755,102.755,102.72,102.732,54385915.0
2006-11-17 19:54:00,102.73,102.732,102.695,102.715,40353926.0
2006-11-17 19:55:00,102.725,102.725,102.71,102.71,83880921.0
2006-11-17 19:56:00,102.715,102.733,102.695,102.715,66743362.0
2006-11-17 19:57:00,102.712,102.736,102.665,102.715,40788296.0
2006-11-17 19:58:00,102.725,102.74,102.725,102.74,88249613.0
2006-11-17 19:59:00,102.743,102.75,102.725,102.742,65822918.0
2006-11-17 20:00:00,102.745,102.745,102.69,102.69,38961903.0
2006-11-17 20:01:00,102.74,102.75,102.733,102.75,67831586.0
2006-11-17 20:02:00,102.75,102.75,102.705,102.725,23935517.0
2006-11-17 20:03:00,102.725,102.739,102.725,102.735,32653592.0
2006-11-17 20:04:00,102.735,102.75,102.715,102.75,20587925.0
2006-11-17 20:05:00,102.745,102.745,102.718,102.733,22883510.0
2006-11-17 20:06:00,102.74,102.74,102.702,102.725,70957806.0
2006-11-17 20:07:00,102.73,102.73,102.71,102.722,71569219.0
2006-11-17 20:08:00,102.735,102.74,102.725,102.733,113945633.0
2006-11-17 20:09:00,102.74,102.75,102.739,102.75,66016240.0
2006-11-17 20:10:00,102.745,102.763,102.705,102.763,97442188.0
2006-11-17 20:11:00,102.745,102.775,102.745,102.775,127035682.0
2006-11-17 20:12:00,102.77,102.77,102.76,102.76,31506197.0
2006-11-17 20:13:00,102.76,102.76,102.745,102.752,52946901.0
2006-11-17 20:14:00,102.755,102.755,102.71,102.73,95248301.0
2006-11-17 20:15:00,102.732,102.76,102.732,102.74,66678025.0
2006-11-17 20:16:00,102.74,102.754,102.732,102.735,110615727.0
2006-11-17 20:17:00,102.735,102.76,102.723,102.742,84585844.0
2006-11-17 20:19:00,102.755,102.758,102.745,102.745,32692738.0
2006-11-17 20:20:00,102.74,102.74,102.713,102.713,94418916.0
2006-11-17 20:21:00,102.708,102.735,102.651,102.725,86942236.0
2006-11-17 20:22:00,102.707,102.742,102.707,102.735,94890055.0
2006-11-17 20:23:00,102.725,102.725,102.715,102.723,15120026.0
2006-11-17 20:24:00,102.715,102.74,102.715,102.72,47915382.0
2006-11-17 20:25:00,102.72,102.72,102.702,102.71,17783252.0
2006-11-17 20:26:00,102.665,102.714,102.665,102.68,72718554.0
2006-11-17 20:27:00,102.685,102.71,102.67,102.71,75844724.0
2006-11-17 20:28:00,102.715,102.715,102.675,102.705,63918360.0
2006-11-17 20:29:00,102.705,102.705,102.685,102.685,48300251.0
2006-11-17 20:30:00,102.678,102.705,102.678,102.705,45433695.0
2006-11-17 20:31:00,102.703,102.72,102.703,102.72,27010030.0
2006-11-17 20:32:00,102.725,102.725,102.705,102.72,19998212.0
2006-11-17 20:33:00,102.715,102.725,102.705,102.725,48606989.0
2006-11-17 20:34:00,102.71,102.73,102.71,102.72,97127653.0
2006-11-17 20:35:00,102.712,102.712,102.697,102.697,169211731.0
2006-11-17 20:36:00,102.71,102.71,102.71,102.71,12117836.0
2006-11-17 20:37:00,102.7,102.72,102.69,102.72,126160945.0
2006-11-17 20:38:00,102.705,102.715,102.68,102.68,21341975.0
2006-11-17 20:39:00,102.695,102.705,102.685,102.705,84018833.0
2006-11-17 20:40:00,102.7,102.71,102.7,102.71,2718355.0
2006-11-17 20:41:00,102.7,102.71,102.698,102.705,98207369.0
2006-11-17 20:42:00,102.707,102.717,102.7,102.7,70332621.0
2006-11-17 20:43:00,102.705,102.717,102.705,102.71,28306673.0
2006-11-17 20:44:00,102.72,102.722,102.705,102.705,88991016.0
2006-11-17 20:45:00,102.7,102.735,102.68,102.68,45928052.0
2006-11-17 20:46:00,102.73,102.731,102.715,102.73,19787264.0
2006-11-17 20:47:00,102.73,102.749,102.725,102.73,32752678.0
2006-11-17 20:48:00,102.735,102.748,102.725,102.74,56928349.0
2006-11-17 20:49:00,102.743,102.755,102.741,102.742,52359593.0
2006-11-17 20:50:00,102.735,102.757,102.732,102.752,75202410.0
2006-11-17 20:51:00,102.76,102.765,102.758,102.765,191990596.0
2006-11-17 20:52:00,102.755,102.777,102.755,102.763,29583481.0
2006-11-17 20:53:00,102.74,102.75,102.717,102.745,63112350.0
2006-11-17 20:54:00,102.745,102.765,102.745,102.745,17503823.0
2006-11-17 20:55:00,102.745,102.75,102.735,102.74,94970523.0
2006-11-17 20:56:00,102.745,102.745,102.723,102.738,75934096.0
2006-11-17 20:57:00,102.738,102.745,102.71,102.745,193896985.0
2006-11-17 20:58:00,102.72,102.733,102.7,102.725,26121522.0
2006-11-17 20:59:00,102.73,102.74,102.725,102.73,78145860.0
2006-11-17 21:00:00,102.73,102.73,102.693,102.7,31459095.0
2006-11-17 21:01:00,102.7,102.72,102.69,102.72,19428631.0
2006-11-17 21:02:00,102.715,102.715,102.697,102.697,103652441.0
2006-11-17 21:03:00,102.705,102.723,102.685,102.705,89594594.0
2006-11-17 21:04:00,102.715,102.715,102.675,102.675,33229739.0
2006-11-17 21:05:00,102.66,102.68,102.645,102.665,60779145.0
2006-11-17 21:06:00,102.66,102.703,102.66,102.69,219588539.0
2006-11-17 21:07:00,102.69,102.705,102.69,102.705,16189819.0
2006-11-17 21:08:00,102.705,102.72,102.693,102.72,121809968.0
2006-11-17 21:09:00,102.715,102.744,102.713,102.713,50903058.0
2006-11-17 21:10:00,102.715,102.74,102.712,102.712,26610573.0
2006-11-17 21:11:00,102.72,102.74,102.72,102.74,12139944.0
2006-11-17 21:13:00,102.733,102.739,102.71,102.728,312714275.0
2006-11-17 21:14:00,102.74,102.74,102.703,102.74,92256313.0
2006-11-17 21:15:00,102.705,102.745,102.705,102.745,60989764.0
2006-11-17 21:16:00,102.74,102.753,102.725,102.725,49883995.0
2006-11-17 21:17:00,102.75,102.756,102.717,102.72,46856302.0
2006-11-17 21:18:00,102.725,102.75,102.692,102.73,83247171.0
2006-11-17 21:19:00,102.745,102.75,102.722,102.75,140160853.0
2006-11-17 21:20:00,102.755,102.77,102.725,102.745,54497460.0
2006-11-17 21:21:00,102.745,102.752,102.722,102.745,28294829.0
2006-11-17 21:22:00,102.75,102.75,102.725,102.75,60689069.0
2006-11-17 21:23:00,102.72,102.735,102.72,102.725,64790481.0
2006-11-17 21:24:00,102.725,102.735,102.715,102.735,64714984.0
2006-11-17 21:25:00,102.725,102.725,102.7,102.7,41421392.0
2006-11-17 21:26:00,102.705,102.705,102.655,102.655,123357042.0
2006-11-17 21:27:00,102.655,102.66,102.65,102.653,49256527.0
2006-11-17 21:28:00,102.665,102.675,102.64,102.675,79243854.0
2006-11-17 21:29:00,102.67,102.695,102.67,102.695,109427875.0
2006-11-17 21:30:00,102.695,102.703,102.679,102.703,51989596.0
2006-11-17 21:31:00,102.695,102.707,102.692,102.695,80042338.0
2006-11-17 21:32:00,102.69,102.7,102.69,102.7,123983081.0
2006-11-17 21:33:00,102.7,102.7,102.665,102.675,52725178.0
2006-11-17 21:34:00,102.67,102.69,102.67,102.68,110956619.0
2006-11-17 21:35:00,102.682,102.695,102.678,102.69,29926488.0
2006-11-17 21:36:00,102.69,102.696,102.662,102.685,54261578.0
2006-11-17 21:37:00,102.69,102.69,102.677,102.69,43852716.0
2006-11-17 21:38:00,102.7,102.72,102.676,102.72,62520740.0
2006-11-17 21:39:00,102.722,102.753,102.71,102.71,161730843.0
2006-11-17 21:40:00,102.715,102.723,102.715,102.723,49607649.0
2006-11-17 21:41:00,102.735,102.735,102.707,102.71,91529854.0
2006-11-17 21:42:00,102.71,102.718,102.705,102.705,38069464.0
2006-11-17 21:43:00,102.705,102.72,102.685,102.71,63516789.0
2006-11-17 21:44:00,102.705,102.715,102.682,102.705,19567637.0
2006-11-17 21:45:00,102.705,102.716,102.695,102.695,75479337.0
2006-11-17 21:46:00,102.69,102.713,102.69,102.713,57733366.0
2006-11-17 21:47:00,102.715,102.72,102.692,102.717,78948254.0
2006-11-17 21:48:00,102.72,102.73,102.715,102.718,113871213.0
2006-11-17 21:49:00,102.718,102.719,102.695,102.715,69490273.0
2006-11-17 21:50:00,102.71,102.725,102.71,102.725,93772417.0
2006-11-17 21:51:00,102.72,102.747,102.715,102.73,115597535.0
2006-11-17 21:52:00,102.74,102.74,102.707,102.723,32476298.0
2006-11-17 21:53:00,102.73,102.732,102.71,102.73,53030395.0
2006-11-17 21:54:00,102.73,102.73,102.722,102.725,27984584.0
2006-11-17 21:55:00,102.725,102.735,102.72,102.72,102548544.0
2006-11-17 21:56:00,102.717,102.745,102.717,102.725,99232293.0
2006-11-17 21:57:00,102.73,102.75,102.73,102.745,64123541.0
2006-11-17 21:58:00,102.74,102.752,102.728,102.75,61169262.0
2006-11-17 21:59:00,102.755,102.771,102.74,102.74,142667599.0
2006-11-17 22:00:00,102.74,102.75,102.695,102.72,108280598.0
2006-11-17 22:01:00,102.705,102.765,102.7,102.738,78465042.0
2006-11-17 22:02:00,102.74,102.755,102.724,102.755,82760740.0
2006-11-17 22:03:00,102.74,102.751,102.712,102.73,47222689.0
2006-11-17 22:04:00,102.72,102.77,102.72,102.752,75785155.0
2006-11-17 22:05:00,102.77,102.81,102.727,102.795,46627822.0
2006-11-17 22:06:00,102.795,102.795,102.758,102.758,139348626.0
2006-11-17 22:07:00,102.765,102.785,102.745,102.745,42085634.0
2006-11-17 22:08:00,102.765,102.765,102.735,102.735,21919392.0
2006-11-17 22:09:00,102.728,102.76,102.725,102.75,109879799.0
2006-11-17 22:10:00,102.745,102.765,102.735,102.765,91935105.0
2006-11-17 22:11:00,102.76,102.76,102.74,102.74,45255614.0
2006-11-17 22:12:00,102.74,102.76,102.72,102.72,126688167.0
2006-11-17 22:13:00,102.71,102.724,102.71,102.72,53151018.0
2006-11-17 22:14:00,102.728,102.728,102.711,102.718,10437555.0
2006-11-17 22:15:00,102.713,102.75,102.69,102.72,34141736.0
2006-11-17 22:16:00,102.715,102.741,102.715,102.735,174777675.0
2006-11-17 22:17:00,102.74,102.747,102.727,102.73,66632329.0
2006-11-17 22:18:00,102.735,102.745,102.715,102.725,66120841.0
2006-11-17 22:19:00,102.712,102.735,102.688,102.705,55366881.0
2006-11-17 22:20:00,102.705,102.705,102.675,102.705,60012284.0
2006-11-17 22:21:00,102.705,102.707,102.698,102.7,48959421.0
2006-11-17 22:23:00,102.695,102.715,102.69,102.715,180841009.0
2006-11-17 22:24:00,102.715,102.718,102.708,102.71,123421251.0
2006-11-17 22:25:00,102.725,102.725,102.699,102.703,62447282.0
2006-11-17 22:26:00,102.703,102.715,102.7,102.71,14777761.0
2006-11-17 22:27:00,102.705,102.718,102.67,102.67,39573369.0
2006-11-17 22:28:00,102.69,102.69,102.672,102.69,71175760.0
2006-11-17 22:29:00,102.643,102.705,102.643,102.705,115866847.0
2006-11-17 22:30:00,102.695,102.71,102.695,102.71,41035761.0
2006-11-17 22:31:00,102.705,102.724,102.705,102.72,77076466.0
2006-11-17 22:32:00,102.72,102.737,102.66,102.66,63240671.0
2006-11-17 22:33:00,102.705,102.733,102.705,102.715,214451806.0
2006-11-17 22:34:00,102.72,102.73,102.718,102.73,17715245.0
2006-11-17 22:35:00,102.725,102.731,102.712,102.73,13378369.0
2006-11-17 22:36:00,102.715,102.725,102.709,102.71,151428969.0
2006-11-17 22:37:00,102.715,102.715,102.697,102.7,47219726.0
2006-11-17 22:38:00,102.703,102.71,102.693,102.71,54491972.0
2006-11-17 22:39:00,102.7,102.712,102.685,102.685,62033231.0
2006-11-17 22:40:00,102.69,102.695,102.67,102.685,51907593.0
2006-11-17 22:41:00,102.683,102.683,102.661,102.675,88479923.0
2006-11-17 22:42:00,102.675,102.696,102.675,102.69,28689302.0
2006-11-17 22:43:00,102.675,102.686,102.6,102.665,86110903.0
2006-11-17 22:44:00,102.67,102.678,102.645,102.662,86189325.0
2006-11-17 22:45:00,102.66,102.68,102.65,102.68,112049477.0
2006-11-17 22:46:00,102.68,102.68,102.645,102.645,70791995.0
2006-11-17 22:47:00,102.655,102.665,102.6,102.665,35668855.0
2006-11-17 22:48:00,102.665,102.665,102.645,102.645,71254666.0
2006-11-17 22:49:00,102.645,102.66,102.638,102.66,65450162.0
2006-11-17 22:50:00,102.65,102.662,102.65,102.66,49010343.0
2006-11-17 22:51:00,102.68,102.68,102.64,102.645,98951493.0
2006-11-17 22:52:00,102.64,102.66,102.64,102.66,108277858.0
2006-11-17 22:53:00,102.655,102.675,102.645,102.655,131199388.0
2006-11-17 22:54:00,102.655,102.67,102.652,102.67,50187178.0
2006-11-17 22:55:00,102.67,102.67,102.645,102.645,152351359.0
2006-11-17 22:56:00,102.655,102.665,102.653,102.653,31769864.0
2006-11-17 22:57:00,102.66,102.66,102.607,102.643,15996570.0
2006-11-17 22:58:00,102.643,102.657,102.643,102.653,128483560.0
2006-11-17 22:59:00,102.655,102.68,102.655,102.68,47088582.0
2006-11-17 23:00:00,102.675,102.685,102.66,102.675,30020197.0
2006-11-17 23:01:00,102.673,102.68,102.668,102.675,167736086.0
2006-11-17 23:02:00,102.685,102.685,102.654,102.678,158757836.0
2006-11-17 23:03:00,102.675,102.675,102.655,102.655,103659944.0
2006-11-17 23:04:00,102.65,102.66,102.635,102.658,129645699.0
2006-11-17 23:05:00,102.655,102.655,102.61,102.61,54891218.0
2006-11-17 23:06:00,102.633,102.64,102.63,102.635,68573398.0
2006-11-17 23:07:00,102.62,102.635,102.612,102.615,37226041.0
2006-11-17 23:08:00,102.615,102.625,102.6,102.6,48903121.0
2006-11-17 23:09:00,102.592,102.61,102.589,102.61,93632556.0
2006-11-17 23:10:00,102.605,102.63,102.595,102.61,58253492.0
2006-11-17 23:11:00,102.61,102.63,102.57,102.63,81417914.0
2006-11-17 23:12:00,102.63,102.63,102.595,102.595,12961157.0
2006-11-17 23:13:00,102.595,102.62,102.592,102.62,139915312.0
2006-11-17 23:14:00,102.615,102.615,102.594,102.595,6599489.0
2006-11-17 23:15:00,102.595,102.615,102.595,102.615,20471750.0
2006-11-17 23:16:00,102.615,102.62,102.58,102.58,92150683.0
2006-11-17 23:17:00,102.59,102.625,102.59,102.625,62525942.0
2006-11-17 23:18:00,102.585,102.61,102.545,102.545,83924206.0
2006-11-17 23:19:00,102.55,102.59,102.55,102.58,89957606.0
2006-11-17 23:20:00,102.575,102.582,102.545,102.545,104571588.0
2006-11-17 23:21:00,102.555,102.59,102.555,102.59,49844005.0
2006-11-17 23:22:00,102.585,102.6,102.555,102.57,49649689.0
2006-11-17 23:23:00,102.58,102.58,102.561,102.575,72980600.0
2006-11-17 23:24:00,102.573,102.573,102.555,102.555,47754161.0
2006-11-17 23:25:00,102.555,102.558,102.518,102.555,101563416.0
2006-11-17 23:26:00,102.56,102.56,102.525,102.525,23031111.0
2006-11-17 23:27:00,102.517,102.545,102.47,102.53,92243246.0
2006-11-17 23:28:00,102.54,102.54,102.514,102.515,72819788.0
2006-11-17 23:29:00,102.51,102.55,102.51,102.53,70621490.0
2006-11-17 23:30:00,102.533,102.54,102.527,102.527,107140209.0
2006-11-17 23:31:00,102.54,102.54,102.535,102.535,34930154.0
2006-11-17 23:32:00,102.525,102.555,102.52,102.54,109171630.0
2006-11-17 23:33:00,102.54,102.54,102.515,102.525,64038428.0
2006-11-17 23:34:00,102.523,102.541,102.513,102.52,65091696.0
2006-11-17 23:35:00,102.535,102.55,102.513,102.52,47501694.0
2006-11-17 23:36:00,102.525,102.565,102.525,102.565,74811664.0
2006-11-17 23:37:00,102.565,102.575,102.55,102.57,53378385.0
2006-11-17 23:38:00,102.567,102.594,102.52,102.59,67233902.0
2006-11-17 23:39:00,102.6,102.615,102.585,102.6,13435581.0
2006-11-17 23:40:00,102.595,102.61,102.592,102.61,82912881.0
2006-11-17 23:41:00,102.61,102.625,102.603,102.615,81765304.0
2006-11-17 23:42:00,102.59,102.59,102.565,102.575,86507384.0
2006-11-17 23:43:00,102.577,102.58,102.572,102.58,36173754.0
2006-11-17 23:44:00,102.57,102.584,102.57,102.57,27200933.0
2006-11-17 23:45:00,102.573,102.595,102.512,102.595,54476890.0
2006-11-17 23:46:00,102.575,102.589,102.562,102.562,26096450.0
2006-11-17 23:47:00,102.565,102.58,102.565,102.573,109245878.0
2006-11-17 23:48:00,102.573,102.59,102.572,102.58,50249175.0
2006-11-17 23:49:00,102.587,102.607,102.58,102.585,19434312.0
2006-11-17 23:50:00,102.59,102.625,102.59,102.61,43094423.0
2006-11-17 23:51:00,102.6,102.647,102.6,102.635,117989477.0
2006-11-17 23:52:00,102.635,102.654,102.635,102.635,42232194.0
2006-11-17 23:53:00,102.64,102.64,102.6,102.625,137241131.0
2006-11-17 23:54:00,102.625,102.64,102.622,102.635,128543189.0
2006-11-17 23:55:00,102.64,102.64,102.625,102.625,147846964.0
2006-11-17 23:56:00,102.625,102.64,102.622,102.64,76166757.0
2006-11-17 23:57:00,102.635,102.645,102.585,102.64,82458959.0
2006-11-17 23:58:00,102.565,102.635,102.565,102.61,137884403.0
2006-11-17 23:59:00,102.61,102.625,102.61,102.625,62215611.0
2006-11-20 00:02:00,102.63,102.773,102.63,102.773,74302707.0
2006-11-20 00:04:00,102.773,102.8,102.773,102.8,58325573.0
2006-11-20 00:05:00,102.8,102.815,102.757,102.815,85697987.0
2006-11-20 00:09:00,102.815,102.835,102.815,102.835,5370398.0
2006-11-20 00:10:00,102.835,102.848,102.822,102.822,122236475.0
2006-11-20 00:11:00,102.835,102.835,102.82,102.82,61520290.0
2006-11-20 00:12:00,102.825,102.825,102.805,102.815,71086740.0
2006-11-20 00:13:00,102.815,102.82,102.799,102.8,64083888.0
2006-11-20 00:14:00,102.805,102.82,102.802,102.82,19476558.0
2006-11-20 00:16:00,102.815,102.83,102.807,102.82,154864041.0
2006-11-20 00:17:00,102.825,102.825,102.797,102.805,28991051.0
2006-11-20 00:19:00,102.805,102.82,102.8,102.82,100666519.0
2006-11-20 00:21:00,102.81,102.81,102.805,102.805,2842508.0
2006-11-20 00:22:00,102.805,102.805,102.793,102.795,46161978.0
2006-11-20 00:23:00,102.8,102.805,102.782,102.795,88982953.0
2006-11-20 00:24:00,102.8,102.8,102.79,102.795,36468482.0
2006-11-20 00:25:00,102.8,102.81,102.795,102.795,123781193.0
2006-11-20 00:26:00,102.795,102.795,102.78,102.78,29371712.0
2006-11-20 00:28:00,102.785,102.79,102.755,102.755,40805356.0
2006-11-20 00:30:00,102.73,102.752,102.73,102.745,103908324.0
2006-11-20 00:31:00,102.743,102.759,102.73,102.759,58314345.0
2006-11-20 00:32:00,102.75,102.755,102.74,102.755,138975853.0
2006-11-20 00:33:00,102.745,102.758,102.745,102.752,70650063.0
2006-11-20 00:34:00,102.755,102.76,102.742,102.75,45759140.0
2006-11-20 00:35:00,102.745,102.75,102.72,102.75,107616579.0
2006-11-20 00:36:00,102.75,102.75,102.73,102.73,26887537.0
2006-11-20 00:37:00,102.75,102.75,102.708,102.71,46887690.0
2006-11-20 00:38:00,102.74,102.74,102.73,102.73,28478703.0
2006-11-20 00:39:00,102.74,102.74,102.725,102.725,144061758.0
2006-11-20 00:40:00,102.735,102.74,102.695,102.733,110306359.0
2006-11-20 00:41:00,102.735,102.745,102.73,102.735,29520084.0
2006-11-20 00:44:00,102.732,102.75,102.723,102.74,83242148.0
2006-11-20 00:45:00,102.747,102.75,102.74,102.745,25691690.0
2006-11-20 00:46:00,102.75,102.767,102.735,102.76,35528916.0
2006-11-20 00:47:00,102.758,102.76,102.75,102.755,34700531.0
2006-11-20 00:48:00,102.76,102.763,102.756,102.762,45034732.0
2006-11-20 00:49:00,102.765,102.765,102.754,102.755,49984656.0
2006-11-20 00:50:00,102.755,102.772,102.75,102.75,46221382.0
2006-11-20 00:51:00,102.74,102.769,102.74,102.765,127009802.0
2006-11-20 00:52:00,102.77,102.77,102.746,102.747,134874214.0
2006-11-20 00:53:00,102.715,102.756,102.715,102.755,55516023.0
2006-11-20 00:54:00,102.747,102.764,102.73,102.73,71817119.0
2006-11-20 00:55:00,102.735,102.75,102.73,102.75,55916098.0
2006-11-20 00:56:00,102.745,102.76,102.74,102.74,101934693.0
2006-11-20 00:57:00,102.745,102.745,102.73,102.73,144813951.0
2006-11-20 00:58:00,102.735,102.745,102.703,102.745,87105964.0
2006-11-20 00:59:00,102.743,102.775,102.743,102.743,74230879.0
2006-11-20 01:00:00,102.745,102.751,102.725,102.73,50823898.0
2006-11-20 01:01:00,102.73,102.78,102.73,102.78,60824463.0
2006-11-20 01:02:00,102.77,102.79,102.765,102.785,37533673.0
2006-11-20 01:03:00,102.79,102.795,102.782,102.782,33270107.0
2006-11-20 01:04:00,102.785,102.795,102.784,102.785,63673483.0
2006-11-20 01:05:00,102.79,102.795,102.79,102.795,49238000.0
2006-11-20 01:06:00,102.792,102.803,102.775,102.79,152337035.0
2006-11-20 01:07:00,102.795,102.805,102.79,102.805,141827191.0
2006-11-20 01:08:00,102.788,102.81,102.788,102.81,99523158.0
2006-11-20 01:09:00,102.805,102.81,102.8,102.802,87993945.0
2006-11-20 01:10:00,102.81,102.81,102.805,102.805,54876170.0
2006-11-20 01:11:00,102.81,102.81,102.788,102.8,74180244.0
2006-11-20 01:12:00,102.81,102.821,102.805,102.805,209452063.0
2006-11-20 01:14:00,102.8,102.82,102.8,102.82,43993874.0
2006-11-20 01:15:00,102.805,102.83,102.805,102.805,49238472.0
2006-11-20 01:16:00,102.8,102.807,102.782,102.8,78379448.0
2006-11-20 01:17:00,102.797,102.805,102.785,102.795,111207904.0
2006-11-20 01:18:00,102.8,102.8,102.76,102.79,28375010.0
2006-11-20 01:19:00,102.785,102.798,102.785,102.795,54073094.0
2006-11-20 01:20:00,102.79,102.801,102.79,102.79,49774907.0
2006-11-20 01:21:00,102.78,102.782,102.77,102.775,101864256.0
2006-11-20 01:22:00,102.79,102.79,102.775,102.78,72879255.0
2006-11-20 01:24:00,102.78,102.8,102.765,102.765,97223490.0
2006-11-20 01:25:00,102.77,102.81,102.77,102.81,93492663.0
2006-11-20 01:26:00,102.79,102.81,102.76,102.76,49106789.0
2006-11-20 01:27:00,102.765,102.774,102.765,102.772,101497223.0
2006-11-20 01:28:00,102.773,102.775,102.745,102.775,70851289.0
2006-11-20 01:29:00,102.775,102.777,102.755,102.765,78357103.0
2006-11-20 01:30:00,102.755,102.785,102.715,102.76,55389085.0
2006-11-20 01:31:00,102.76,102.78,102.76,102.78,50805181.0
2006-11-20 01:33:00,102.768,102.785,102.76,102.78,189341012.0
2006-11-20 01:34:00,102.785,102.8,102.733,102.79,17936580.0
2006-11-20 01:35:00,102.79,102.79,102.735,102.78,101142810.0
2006-11-20 01:36:00,102.78,102.78,102.752,102.765,26075544.0
2006-11-20 01:37:00,102.76,102.775,102.753,102.775,187155327.0
2006-11-20 01:38:00,102.773,102.785,102.773,102.773,17914262.0
2006-11-20 01:39:00,102.77,102.78,102.768,102.777,76017262.0
2006-11-20 01:40:00,102.77,102.78,102.765,102.78,93332015.0
2006-11-20 01:42:00,102.785,102.785,102.75,102.775,65652636.0
2006-11-20 01:43:00,102.77,102.77,102.735,102.735,57014746.0
2006-11-20 01:44:00,102.745,102.775,102.745,102.775,13687306.0
2006-11-20 01:45:00,102.758,102.775,102.745,102.77,9462250.0
2006-11-20 01:46:00,102.765,102.765,102.728,102.745,105655480.0
2006-11-20 01:47:00,102.745,102.745,102.717,102.723,45957270.0
2006-11-20 01:48:00,102.74,102.753,102.722,102.73,86540755.0
2006-11-20 01:49:00,102.735,102.76,102.735,102.76,47528139.0
2006-11-20 01:50:00,102.76,102.76,102.725,102.725,88885357.0
2006-11-20 01:52:00,102.73,102.76,102.73,102.76,74659591.0
2006-11-20 01:53:00,102.75,102.76,102.75,102.755,72255107.0
2006-11-20 01:54:00,102.76,102.76,102.745,102.757,40062145.0
2006-11-20 01:55:00,102.748,102.79,102.748,102.768,88384045.0
2006-11-20 01:56:00,102.76,102.783,102.76,102.783,50303675.0
2006-11-20 01:57:00,102.785,102.791,102.765,102.782,208716872.0
2006-11-20 01:58:00,102.79,102.798,102.783,102.798,116008203.0
2006-11-20 01:59:00,102.795,102.815,102.765,102.815,153976972.0
2006-11-20 02:00:00,102.795,102.815,102.755,102.815,147515778.0
2006-11-20 02:01:00,102.818,102.88,102.8,102.88,105953239.0
2006-11-20 02:02:00,102.872,102.874,102.835,102.855,203785262.0
2006-11-20 02:03:00,102.853,102.853,102.83,102.85,52790089.0
2006-11-20 02:04:00,102.848,102.868,102.848,102.848,81004533.0
2006-11-20 02:05:00,102.857,102.867,102.83,102.85,42646526.0
2006-11-20 02:06:00,102.845,102.861,102.845,102.86,70437812.0
2006-11-20 02:07:00,102.87,102.874,102.855,102.87,68176047.0
2006-11-20 02:08:00,102.878,102.89,102.863,102.863,62584764.0
2006-11-20 02:09:00,102.865,102.885,102.865,102.87,87623578.0
2006-11-20 02:10:00,102.87,102.87,102.835,102.855,45359933.0
2006-11-20 02:11:00,102.85,102.88,102.84,102.85,93811113.0
2006-11-20 02:12:00,102.862,102.862,102.855,102.855,31012877.0
2006-11-20 02:13:00,102.855,102.855,102.845,102.855,108065333.0
2006-11-20 02:14:00,102.86,102.86,102.844,102.848,10350307.0
2006-11-20 02:15:00,102.865,102.865,102.845,102.855,13023128.0
2006-11-20 02:16:00,102.845,102.86,102.845,102.86,54268747.0
2006-11-20 02:17:00,102.865,102.865,102.845,102.865,65125122.0
2006-11-20 02:18:00,102.86,102.863,102.792,102.845,72029304.0
2006-11-20 02:19:00,102.85,102.86,102.84,102.84,90887149.0
2006-11-20 02:20:00,102.837,102.85,102.805,102.81,80921082.0
2006-11-20 02:21:00,102.813,102.83,102.81,102.823,18508380.0
2006-11-20 02:22:00,102.825,102.84,102.82,102.82,197734099.0
2006-11-20 02:23:00,102.845,102.861,102.813,102.83,26689402.0
2006-11-20 02:24:00,102.83,102.84,102.795,102.84,102620544.0
2006-11-20 02:25:00,102.84,102.876,102.795,102.835,19167109.0
2006-11-20 02:26:00,102.84,102.854,102.828,102.828,181761556.0
2006-11-20 02:27:00,102.83,102.858,102.825,102.83,91693348.0
2006-11-20 02:28:00,102.85,102.88,102.835,102.88,53400441.0
2006-11-20 02:29:00,102.88,102.895,102.842,102.895,51615959.0
2006-11-20 02:30:00,102.895,102.906,102.89,102.905,84747024.0
2006-11-20 02:31:00,102.905,102.905,102.891,102.903,72186743.0
2006-11-20 02:32:00,102.902,102.909,102.895,102.895,106402371.0
2006-11-20 02:33:00,102.89,102.934,102.89,102.91,49874860.0
2006-11-20 02:34:00,102.92,102.92,102.91,102.92,90096045.0
2006-11-20 02:35:00,102.915,102.92,102.903,102.92,96251351.0
2006-11-20 02:36:00,102.92,102.92,102.865,102.9,66053138.0
2006-11-20 02:37:00,102.92,102.92,102.895,102.91,75491254.0
2006-11-20 02:38:00,102.895,102.92,102.893,102.9,109803019.0
2006-11-20 02:39:00,102.91,102.91,102.9,102.9,45820589.0
2006-11-20 02:40:00,102.905,102.91,102.895,102.895,50768091.0
2006-11-20 02:41:00,102.9,102.91,102.897,102.91,28457539.0
2006-11-20 02:42:00,102.905,102.92,102.891,102.897,104587510.0
2006-11-20 02:43:00,102.9,102.902,102.883,102.89,76037490.0
2006-11-20 02:44:00,102.895,102.895,102.875,102.875,53156076.0
2006-11-20 02:45:00,102.89,102.89,102.87,102.87,43914826.0
2006-11-20 02:46:00,102.87,102.89,102.87,102.87,91971016.0
2006-11-20 02:47:00,102.865,102.88,102.865,102.88,204543030.0
2006-11-20 02:48:00,102.87,102.9,102.862,102.9,68647273.0
2006-11-20 02:49:00,102.895,102.895,102.88,102.88,51071354.0
2006-11-20 02:50:00,102.882,102.886,102.875,102.875,96803022.0
2006-11-20 02:51:00,102.89,102.9,102.878,102.878,103843029.0
2006-11-20 02:52:00,102.895,102.905,102.833,102.885,131650597.0
2006-11-20 02:53:00,102.88,102.88,102.825,102.842,167883004.0
2006-11-20 02:54:00,102.845,102.895,102.845,102.89,48154523.0
2006-11-20 02:55:00,102.895,102.895,102.845,102.865,70101823.0
2006-11-20 02:56:00,102.862,102.87,102.845,102.87,35408798.0
2006-11-20 02:57:00,102.845,102.86,102.845,102.85,34137038.0
2006-11-20 02:58:00,102.86,102.874,102.857,102.86,65614307.0
2006-11-20 02:59:00,102.86,102.885,102.855,102.885,55899578.0
2006-11-20 03:00:00,102.873,102.897,102.873,102.893,68668712.0
2006-11-20 03:01:00,102.895,102.907,102.895,102.905,80758357.0
2006-11-20 03:02:00,102.9,102.92,102.88,102.895,140065723.0
2006-11-20 03:03:00,102.89,102.915,102.885,102.895,107141789.0
2006-11-20 03:04:00,102.9,102.9,102.874,102.875,57285213.0
2006-11-20 03:05:00,102.87,102.89,102.855,102.867,78738206.0
2006-11-20 03:06:00,102.885,102.919,102.865,102.865,59887833.0
2006-11-20 03:07:00,102.897,102.897,102.884,102.89,147920828.0
2006-11-20 03:08:00,102.875,102.895,102.86,102.86,127379203.0
2006-11-20 03:09:00,102.87,102.876,102.85,102.865,45804560.0
2006-11-20 03:10:00,102.865,102.875,102.855,102.855,51376973.0
2006-11-20 03:11:00,102.852,102.87,102.848,102.87,47960310.0
2006-11-20 03:12:00,102.865,102.87,102.86,102.868,38487719.0
2006-11-20 03:13:00,102.86,102.868,102.86,102.865,6429690.0
2006-11-20 03:14:00,102.865,102.87,102.86,102.867,27337400.0
2006-11-20 03:15:00,102.86,102.88,102.842,102.842,86982389.0
2006-11-20 03:16:00,102.85,102.875,102.85,102.87,42799636.0
2006-11-20 03:17:00,102.865,102.87,102.858,102.865,32799740.0
2006-11-20 03:18:00,102.865,102.875,102.86,102.865,27720993.0
2006-11-20 03:19:00,102.863,102.87,102.825,102.865,117949483.0
2006-11-20 03:20:00,102.855,102.87,102.845,102.87,145165010.0
2006-11-20 03:21:00,102.86,102.866,102.855,102.86,29326230.0
2006-11-20 03:22:00,102.865,102.865,102.818,102.84,47471589.0
2006-11-20 03:23:00,102.84,102.84,102.825,102.83,25294015.0
2006-11-20 03:24:00,102.83,102.83,102.82,102.825,118703483.0
2006-11-20 03:25:00,102.83,102.839,102.822,102.835,43750971.0
2006-11-20 03:26:00,102.832,102.84,102.83,102.835,72342889.0
2006-11-20 03:27:00,102.845,102.85,102.838,102.85,142788300.0
2006-11-20 03:28:00,102.849,102.86,102.843,102.843,53099932.0
2006-11-20 03:29:00,102.845,102.858,102.845,102.845,106332709.0
2006-11-20 03:30:00,102.848,102.853,102.84,102.853,48292412.0
2006-11-20 03:31:00,102.865,102.865,102.835,102.86,38086015.0
2006-11-20 03:34:00,102.855,102.87,102.84,102.85,114729071.0
2006-11-20 03:35:00,102.845,102.85,102.84,102.85,37243140.0
2006-11-20 03:36:00,102.845,102.87,102.839,102.87,85379920.0
2006-11-20 03:39:00,102.87,102.87,102.858,102.86,75174719.0
2006-11-20 03:40:00,102.87,102.87,102.852,102.86,107768463.0
2006-11-20 03:41:00,102.852,102.87,102.839,102.87,116441962.0
2006-11-20 03:42:00,102.87,102.87,102.837,102.865,27940490.0
2006-11-20 03:43:00,102.86,102.867,102.852,102.865,150105691.0
2006-11-20 03:44:00,102.86,102.865,102.84,102.865,55458444.0
2006-11-20 03:45:00,102.85,102.87,102.846,102.87,19243708.0
2006-11-20 03:46:00,102.865,102.875,102.858,102.865,64685461.0
2006-11-20 03:47:00,102.865,102.876,102.845,102.855,70222997.0
2006-11-20 03:48:00,102.85,102.885,102.85,102.885,66030147.0
2006-11-20 03:49:00,102.872,102.872,102.855,102.855,125874245.0
2006-11-20 03:51:00,102.86,102.875,102.855,102.865,107292078.0
2006-11-20 03:52:00,102.855,102.855,102.829,102.83,81683545.0
2006-11-20 03:53:00,102.835,102.845,102.83,102.83,35485150.0
2006-11-20 03:54:00,102.835,102.849,102.792,102.84,91177771.0
2006-11-20 03:55:00,102.84,102.852,102.832,102.843,53490071.0
2006-11-20 03:56:00,102.845,102.845,102.815,102.815,163465775.0
2006-11-20 03:57:00,102.833,102.848,102.829,102.83,77698114.0
2006-11-20 03:58:00,102.825,102.845,102.825,102.845,5821423.0
2006-11-20 03:59:00,102.85,102.85,102.832,102.837,110355422.0
2006-11-20 04:00:00,102.835,102.847,102.834,102.84,62302835.0
2006-11-20 04:01:00,102.84,102.845,102.805,102.805,149484392.0
2006-11-20 04:02:00,102.85,102.857,102.787,102.835,89096661.0
2006-11-20 04:03:00,102.84,102.865,102.84,102.845,76912810.0
2006-11-20 04:04:00,102.845,102.895,102.845,102.87,146528209.0
2006-11-20 04:05:00,102.865,102.885,102.865,102.885,137479351.0
2006-11-20 04:06:00,102.885,102.907,102.88,102.9,137268589.0
2006-11-20 04:07:00,102.885,102.899,102.875,102.875,43493506.0
2006-11-20 04:08:00,102.875,102.893,102.875,102.88,125962930.0
2006-11-20 04:09:00,102.89,102.901,102.885,102.9,42369897.0
2006-11-20 04:10:00,102.895,102.9,102.895,102.9,7803020.0
2006-11-20 04:11:00,102.89,102.91,102.89,102.893,46231645.0
2006-11-20 04:12:00,102.893,102.905,102.885,102.905,101756597.0
2006-11-20 04:13:00,102.882,102.91,102.875,102.875,26314862.0
2006-11-20 04:14:00,102.885,102.891,102.831,102.883,55300877.0
2006-11-20 04:15:00,102.87,102.91,102.87,102.9,24872837.0
2006-11-20 04:16:00,102.91,102.91,102.887,102.887,35674314.0
2006-11-20 04:17:00,102.885,102.892,102.87,102.87,79299096.0
2006-11-20 04:18:00,102.895,102.895,102.88,102.89,82258857.0
2006-11-20 04:19:00,102.89,102.901,102.887,102.895,79319698.0
2006-11-20 04:20:00,102.92,102.92,102.895,102.91,12419652.0
2006-11-20 04:21:00,102.9,102.921,102.894,102.897,70891925.0
2006-11-20 04:22:00,102.9,102.9,102.89,102.895,55148658.0
2006-11-20 04:23:00,102.895,102.909,102.885,102.885,78865339.0
2006-11-20 04:24:00,102.88,102.895,102.88,102.895,49667181.0
2006-11-20 04:25:00,102.88,102.89,102.875,102.883,60376305.0
2006-11-20 04:26:00,102.885,102.89,102.872,102.885,70745060.0
2006-11-20 04:27:00,102.89,102.89,102.858,102.865,101451192.0
2006-11-20 04:29:00,102.867,102.899,102.867,102.868,114148949.0
2006-11-20 04:30:00,102.865,102.89,102.865,102.88,68266304.0
2006-11-20 04:31:00,102.885,102.888,102.878,102.88,69088983.0
2006-11-20 04:32:00,102.88,102.88,102.835,102.867,93876701.0
2006-11-20 04:33:00,102.875,102.903,102.875,102.903,23704313.0
2006-11-20 04:34:00,102.905,102.905,102.895,102.895,93117647.0
2006-11-20 04:35:00,102.895,102.905,102.893,102.893,43980623.0
2006-11-20 04:36:00,102.895,102.9,102.887,102.9,66991553.0
2006-11-20 04:37:00,102.89,102.911,102.89,102.905,53312243.0
2006-11-20 04:38:00,102.91,102.915,102.9,102.905,46850274.0
2006-11-20 04:39:00,102.895,102.905,102.895,102.895,111451018.0
2006-11-20 04:40:00,102.9,102.9,102.885,102.9,85780116.0
2006-11-20 04:41:00,102.895,102.91,102.895,102.905,91122917.0
2006-11-20 04:42:00,102.905,102.91,102.9,102.91,68073970.0
2006-11-20 04:43:00,102.9,102.91,102.895,102.905,101689124.0
2006-11-20 04:44:00,102.905,102.905,102.875,102.885,20070345.0
2006-11-20 04:45:00,102.885,102.915,102.885,102.905,7193689.0
2006-11-20 04:46:00,102.91,102.91,102.89,102.9,133762251.0
2006-11-20 04:47:00,102.9,102.9,102.9,102.9,818652.0
2006-11-20 04:48:00,102.91,102.91,102.86,102.9,80795790.0
2006-11-20 04:49:00,102.9,102.911,102.898,102.905,63236535.0
2006-11-20 04:50:00,102.92,102.933,102.917,102.922,96260468.0
2006-11-20 04:51:00,102.93,102.965,102.93,102.945,50280818.0
2006-11-20 04:52:00,102.945,102.955,102.94,102.95,35663961.0
2006-11-20 04:53:00,102.945,102.952,102.935,102.943,65276914.0
2006-11-20 04:54:00,102.92,102.965,102.92,102.965,53573313.0
2006-11-20 04:55:00,102.968,102.971,102.956,102.96,128374794.0
2006-11-20 04:56:00,102.955,102.978,102.955,102.965,105035918.0
2006-11-20 04:57:00,102.968,102.985,102.952,102.985,148413420.0
2006-11-20 04:58:00,102.975,102.993,102.975,102.993,161238186.0
2006-11-20 04:59:00,102.995,102.997,102.985,102.985,28514625.0
2006-11-20 05:00:00,102.99,103.02,102.99,102.995,46043396.0
2006-11-20 05:01:00,102.993,103.015,102.993,102.993,126286182.0
2006-11-20 05:02:00,102.993,103.005,102.955,103.0,15422841.0
2006-11-20 05:03:00,102.993,103.001,102.985,102.985,31589802.0
2006-11-20 05:04:00,102.975,102.99,102.975,102.99,149495991.0
2006-11-20 05:05:00,102.99,102.99,102.974,102.985,50012133.0
2006-11-20 05:06:00,102.985,102.985,102.97,102.975,121627314.0
2006-11-20 05:07:00,102.98,102.991,102.96,102.96,106102752.0
2006-11-20 05:08:00,102.965,102.99,102.962,102.99,109169785.0
2006-11-20 05:09:00,102.98,102.98,102.97,102.97,47394200.0
2006-11-20 05:10:00,102.97,102.985,102.967,102.985,72081677.0
2006-11-20 05:11:00,102.985,103.0,102.965,102.975,66924641.0
2006-11-20 05:12:00,102.975,102.988,102.934,102.975,37400498.0
2006-11-20 05:13:00,102.975,102.99,102.975,102.99,69288437.0
2006-11-20 05:14:00,102.99,103.02,102.965,102.97,110830342.0
2006-11-20 05:15:00,102.972,103.02,102.972,103.02,88726917.0
2006-11-20 05:16:00,103.005,103.025,102.965,103.025,87183258.0
2006-11-20 05:17:00,103.03,103.031,103.015,103.015,29674495.0
2006-11-20 05:18:00,103.015,103.018,102.998,103.013,91889008.0
2006-11-20 05:19:00,103.015,103.035,102.995,103.02,49696117.0
2006-11-20 05:20:00,103.015,103.04,103.005,103.02,60232286.0
2006-11-20 05:21:00,103.04,103.04,103.005,103.013,55142655.0
2006-11-20 05:22:00,103.02,103.036,103.005,103.005,49434384.0
2006-11-20 05:23:00,103.0,103.01,102.995,103.005,167380315.0
2006-11-20 05:24:00,103.01,103.011,102.984,102.995,13542229.0
2006-11-20 05:25:00,103.0,103.015,102.98,102.98,18575280.0
2006-11-20 05:27:00,102.93,103.001,102.93,103.0,62116365.0
2006-11-20 05:28:00,103.0,103.008,102.995,102.995,78770022.0
2006-11-20 05:29:00,103.0,103.013,102.995,102.995,39362842.0
2006-11-20 05:30:00,103.005,103.015,102.995,102.995,49530869.0
2006-11-20 05:31:00,103.0,103.013,102.995,103.01,66995259.0
2006-11-20 05:32:00,103.005,103.005,102.985,102.985,41643030.0
2006-11-20 05:33:00,102.99,102.995,102.98,102.983,14808860.0
2006-11-20 05:34:00,102.983,102.995,102.98,102.995,67394000.0
2006-11-20 05:35:00,102.97,102.986,102.97,102.985,125110233.0
2006-11-20 05:36:00,102.985,102.99,102.978,102.985,182723058.0
2006-11-20 05:37:00,102.985,102.99,102.98,102.983,108689815.0
2006-11-20 05:38:00,102.99,102.99,102.98,102.985,48321576.0
2006-11-20 05:39:00,102.985,102.992,102.975,102.985,57742989.0
2006-11-20 05:41:00,102.985,102.985,102.972,102.975,63608315.0
2006-11-20 05:42:00,102.96,102.983,102.96,102.97,61599639.0
2006-11-20 05:43:00,102.965,102.965,102.945,102.945,172109969.0
2006-11-20 05:44:00,102.94,102.957,102.94,102.943,36274688.0
2006-11-20 05:45:00,102.948,102.968,102.945,102.968,11466060.0
2006-11-20 05:47:00,102.95,102.97,102.95,102.97,138381394.0
2006-11-20 05:48:00,102.97,102.977,102.97,102.97,48313883.0
2006-11-20 05:49:00,102.975,102.981,102.955,102.955,89841787.0
2006-11-20 05:50:00,102.96,102.977,102.958,102.958,76953298.0
2006-11-20 05:51:00,102.965,102.975,102.95,102.975,21745427.0
2006-11-20 05:52:00,102.955,102.98,102.955,102.975,46207328.0
2006-11-20 05:53:00,102.968,102.98,102.965,102.975,139376502.0
2006-11-20 05:54:00,102.975,102.976,102.917,102.96,43185906.0
2006-11-20 05:55:00,102.967,102.975,102.96,102.96,81349457.0
2006-11-20 05:56:00,102.97,102.995,102.95,102.96,47694868.0
2006-11-20 05:57:00,102.975,102.975,102.96,102.97,76319383.0
2006-11-20 05:58:00,102.968,102.972,102.945,102.945,68405052.0
2006-11-20 05:59:00,102.96,102.98,102.96,102.96,31648824.0
2006-11-20 06:00:00,102.96,102.98,102.96,102.965,132714046.0
2006-11-20 06:01:00,102.96,102.962,102.95,102.95,62132313.0
2006-11-20 06:02:00,102.955,102.98,102.955,102.98,65808234.0
2006-11-20 06:03:00,102.975,102.975,102.947,102.947,98955220.0
2006-11-20 06:04:00,102.95,102.955,102.933,102.955,113879562.0
2006-11-20 06:05:00,102.955,102.98,102.955,102.98,29544535.0
2006-11-20 06:06:00,102.98,102.985,102.972,102.98,49188754.0
2006-11-20 06:07:00,102.973,102.979,102.954,102.97,32324372.0
2006-11-20 06:08:00,102.96,102.975,102.96,102.96,117013395.0
2006-11-20 06:09:00,102.965,102.97,102.94,102.94,90908791.0
2006-11-20 06:10:00,102.955,102.968,102.954,102.968,76767868.0
2006-11-20 06:11:00,102.968,102.97,102.96,102.97,103519284.0
2006-11-20 06:12:00,102.967,102.97,102.96,102.965,72696368.0
2006-11-20 06:13:00,102.963,102.966,102.945,102.95,63082783.0
2006-11-20 06:14:00,102.955,102.968,102.95,102.955,75501988.0
2006-11-20 06:15:00,102.955,102.965,102.95,102.955,20630087.0
2006-11-20 06:16:00,102.96,102.965,102.95,102.955,66803522.0
2006-11-20 06:17:00,102.955,102.955,102.935,102.95,36040389.0
2006-11-20 06:18:00,102.95,102.956,102.93,102.93,93934581.0
2006-11-20 06:19:00,102.933,102.945,102.91,102.945,51481576.0
2006-11-20 06:20:00,102.94,102.94,102.905,102.922,153401162.0
2006-11-20 06:21:00,102.92,102.924,102.88,102.92,58622354.0
2006-11-20 06:22:00,102.91,102.914,102.91,102.91,41003006.0
2006-11-20 06:23:00,102.905,102.92,102.892,102.92,49621928.0
2006-11-20 06:24:00,102.92,102.925,102.908,102.912,28506849.0
2006-11-20 06:25:00,102.91,102.918,102.907,102.91,105945408.0
2006-11-20 06:26:00,102.915,102.925,102.91,102.91,53322388.0
2006-11-20 06:27:00,102.91,102.91,102.882,102.9,136365025.0
2006-11-20 06:28:00,102.905,102.915,102.902,102.915,88837224.0
2006-11-20 06:29:00,102.923,102.925,102.905,102.915,54037623.0
2006-11-20 06:30:00,102.915,102.916,102.903,102.91,103851076.0
2006-11-20 06:31:00,102.915,102.925,102.905,102.925,79546132.0
2006-11-20 06:32:00,102.923,102.929,102.915,102.915,49618746.0
2006-11-20 06:33:00,102.915,102.918,102.895,102.905,126610943.0
2006-11-20 06:34:00,102.9,102.918,102.9,102.915,41458704.0
2006-11-20 06:37:00,102.92,102.92,102.908,102.91,58869985.0
2006-11-20 06:39:00,102.905,102.92,102.895,102.905,58865263.0
2006-11-20 06:40:00,102.9,102.915,102.9,102.915,132189808.0
2006-11-20 06:41:00,102.9,102.91,102.865,102.905,86851508.0
2006-11-20 06:42:00,102.9,102.903,102.89,102.9,49852432.0
2006-11-20 06:43:00,102.895,102.9,102.89,102.89,49993981.0
2006-11-20 06:44:00,102.895,102.921,102.895,102.905,65488847.0
2006-11-20 06:45:00,102.91,102.91,102.873,102.885,93708800.0
2006-11-20 06:46:00,102.873,102.905,102.873,102.893,311623590.0
2006-11-20 06:47:00,102.9,102.9,102.882,102.885,151714039.0
2006-11-20 06:48:00,102.89,102.91,102.89,102.9,13324491.0
2006-11-20 06:49:00,102.892,102.9,102.892,102.895,27678982.0
2006-11-20 06:50:00,102.893,102.915,102.893,102.905,53368692.0
2006-11-20 06:51:00,102.91,102.91,102.895,102.905,116967515.0
2006-11-20 06:52:00,102.905,102.91,102.898,102.9,16824085.0
2006-11-20 06:53:00,102.9,102.9,102.89,102.89,212738363.0
2006-11-20 06:54:00,102.895,102.9,102.89,102.89,65053135.0
2006-11-20 06:55:00,102.895,102.895,102.875,102.895,34791895.0
2006-11-20 06:56:00,102.885,102.895,102.858,102.865,85190258.0
2006-11-20 06:57:00,102.867,102.874,102.855,102.865,95797082.0
2006-11-20 06:58:00,102.87,102.882,102.86,102.87,19614975.0
2006-11-20 06:59:00,102.86,102.873,102.85,102.87,31873450.0
2006-11-20 07:00:00,102.86,102.87,102.849,102.85,74488478.0
2006-11-20 07:01:00,102.845,102.862,102.84,102.84,27627205.0
2006-11-20 07:02:00,102.865,102.865,102.83,102.858,183788616.0
2006-11-20 07:03:00,102.848,102.865,102.848,102.855,71132641.0
2006-11-20 07:04:00,102.85,102.855,102.85,102.855,12222815.0
2006-11-20 07:05:00,102.855,102.86,102.85,102.855,17570590.0
2006-11-20 07:06:00,102.855,102.86,102.815,102.84,63550854.0
2006-11-20 07:08:00,102.855,102.87,102.835,102.87,195171901.0
2006-11-20 07:09:00,102.862,102.875,102.85,102.865,78515777.0
2006-11-20 07:10:00,102.862,102.865,102.857,102.863,53923373.0
2006-11-20 07:11:00,102.86,102.871,102.85,102.865,52251811.0
2006-11-20 07:12:00,102.86,102.88,102.845,102.88,33123663.0
2006-11-20 07:13:00,102.88,102.88,102.86,102.88,20752243.0
2006-11-20 07:14:00,102.83,102.891,102.83,102.86,46788969.0
2006-11-20 07:15:00,102.865,102.875,102.863,102.87,86357123.0
2006-11-20 07:16:00,102.86,102.871,102.855,102.855,28278394.0
2006-11-20 07:17:00,102.85,102.86,102.85,102.857,76027047.0
2006-11-20 07:18:00,102.855,102.865,102.845,102.85,97341030.0
2006-11-20 07:20:00,102.855,102.875,102.84,102.875,82314916.0
2006-11-20 07:21:00,102.86,102.882,102.857,102.875,21795319.0
2006-11-20 07:22:00,102.87,102.884,102.87,102.88,125433430.0
2006-11-20 07:24:00,102.877,102.884,102.872,102.872,162469257.0
2006-11-20 07:25:00,102.88,102.89,102.87,102.87,96462066.0
2006-11-20 07:26:00,102.875,102.895,102.875,102.895,45933652.0
2006-11-20 07:27:00,102.89,102.895,102.875,102.895,18206675.0
2006-11-20 07:28:00,102.89,102.896,102.89,102.893,27868377.0
2006-11-20 07:29:00,102.895,102.915,102.895,102.898,47809847.0
2006-11-20 07:30:00,102.905,102.915,102.905,102.915,51520265.0
2006-11-20 07:31:00,102.915,102.935,102.905,102.935,65908808.0
2006-11-20 07:32:00,102.93,102.93,102.911,102.915,74052653.0
2006-11-20 07:33:00,102.91,102.925,102.865,102.865,80174814.0
2006-11-20 07:34:00,102.9,102.92,102.9,102.92,18784463.0
2006-11-20 07:35:00,102.92,102.93,102.905,102.905,47031196.0
2006-11-20 07:36:00,102.913,102.915,102.913,102.915,8116161.0
2006-11-20 07:38:00,102.915,102.941,102.867,102.918,92521267.0
2006-11-20 07:39:00,102.923,102.93,102.912,102.93,89099669.0
2006-11-20 07:40:00,102.935,102.935,102.92,102.925,30740702.0
2006-11-20 07:42:00,102.922,102.936,102.915,102.915,91971127.0
2006-11-20 07:43:00,102.915,102.922,102.905,102.91,103176686.0
2006-11-20 07:44:00,102.91,102.92,102.9,102.902,65932979.0
2006-11-20 07:45:00,102.9,102.915,102.892,102.915,103835502.0
2006-11-20 07:46:00,102.912,102.92,102.91,102.92,52542325.0
2006-11-20 07:48:00,102.915,102.929,102.915,102.915,115507980.0
2006-11-20 07:49:00,102.923,102.935,102.917,102.925,100986824.0
2006-11-20 07:50:00,102.93,102.93,102.925,102.93,66622503.0
2006-11-20 07:51:00,102.923,102.93,102.92,102.925,119690788.0
2006-11-20 07:53:00,102.91,102.915,102.902,102.915,65903043.0
2006-11-20 07:54:00,102.908,102.947,102.908,102.935,21294911.0
2006-11-20 07:56:00,102.935,102.935,102.9,102.935,30369783.0
2006-11-20 07:57:00,102.935,102.935,102.93,102.93,23906829.0
2006-11-20 07:58:00,102.93,102.94,102.912,102.94,75118036.0
2006-11-20 07:59:00,102.88,102.956,102.88,102.935,39728664.0
2006-11-20 08:00:00,102.932,102.939,102.917,102.923,66947639.0
2006-11-20 08:01:00,102.9,102.924,102.9,102.915,90614655.0
2006-11-20 08:02:00,102.915,102.925,102.875,102.912,43679906.0
2006-11-20 08:03:00,102.915,102.915,102.889,102.905,64108504.0
2006-11-20 08:04:00,102.9,102.93,102.89,102.905,78203356.0
2006-11-20 08:05:00,102.905,102.91,102.89,102.91,37340544.0
2006-11-20 08:06:00,102.912,102.912,102.891,102.895,53267302.0
2006-11-20 08:07:00,102.89,102.92,102.89,102.92,38697056.0
2006-11-20 08:09:00,102.91,102.928,102.91,102.925,80913309.0
2006-11-20 08:10:00,102.928,102.942,102.922,102.922,10568419.0
2006-11-20 08:11:00,102.923,102.938,102.915,102.915,30712152.0
2006-11-20 08:12:00,102.923,102.932,102.923,102.93,46683110.0
2006-11-20 08:13:00,102.918,102.93,102.905,102.925,41793024.0
2006-11-20 08:14:00,102.923,102.94,102.923,102.925,7845160.0
2006-11-20 08:16:00,102.93,102.936,102.914,102.918,49826525.0
2006-11-20 08:18:00,102.915,102.94,102.873,102.94,79721413.0
2006-11-20 08:19:00,102.94,102.94,102.94,102.94,3645757.0
2006-11-20 08:20:00,102.922,102.94,102.922,102.94,53507559.0
2006-11-20 08:21:00,102.935,102.945,102.92,102.945,37444685.0
2006-11-20 08:22:00,102.925,102.951,102.925,102.94,57958724.0
2006-11-20 08:23:00,102.925,102.945,102.925,102.935,68170656.0
2006-11-20 08:24:00,102.93,102.933,102.912,102.92,154931257.0
2006-11-20 08:25:00,102.918,102.93,102.918,102.93,74808500.0
2006-11-20 08:26:00,102.94,102.947,102.917,102.92,39259198.0
2006-11-20 08:27:00,102.923,102.93,102.903,102.93,134214957.0
2006-11-20 08:28:00,102.92,102.943,102.915,102.94,34136776.0
2006-11-20 08:29:00,102.93,102.939,102.93,102.935,61985171.0
2006-11-20 08:30:00,102.932,102.934,102.925,102.925,97747077.0
2006-11-20 08:31:00,102.915,102.944,102.915,102.922,61637007.0
2006-11-20 08:32:00,102.93,102.94,102.93,102.935,35189455.0
2006-11-20 08:33:00,102.933,102.94,102.93,102.935,84508292.0
2006-11-20 08:34:00,102.93,102.94,102.93,102.93,52785213.0
2006-11-20 08:35:00,102.935,102.935,102.89,102.925,100533288.0
2006-11-20 08:36:00,102.925,102.947,102.925,102.93,67988012.0
2006-11-20 08:37:00,102.935,102.95,102.935,102.935,14870262.0
2006-11-20 08:38:00,102.935,102.94,102.93,102.937,39847046.0
2006-11-20 08:39:00,102.93,102.965,102.93,102.958,30867586.0
2006-11-20 08:40:00,102.948,102.97,102.948,102.96,93752309.0
2006-11-20 08:41:00,102.96,102.97,102.918,102.918,35458842.0
2006-11-20 08:42:00,102.915,102.93,102.915,102.925,43888695.0
2006-11-20 08:43:00,102.92,102.97,102.92,102.97,109479308.0
2006-11-20 08:44:00,102.97,102.97,102.897,102.933,105522651.0
2006-11-20 08:45:00,102.935,102.943,102.9,102.943,95381889.0
2006-11-20 08:46:00,102.95,102.955,102.93,102.945,53193358.0
2006-11-20 08:47:00,102.95,102.965,102.94,102.945,24851324.0
2006-11-20 08:48:00,102.96,102.96,102.942,102.955,158218934.0
2006-11-20 08:49:00,102.93,102.955,102.9,102.95,45100058.0
2006-11-20 08:50:00,102.94,102.952,102.94,102.952,57526812.0
2006-11-20 08:51:00,102.947,102.99,102.947,102.99,35980449.0
2006-11-20 08:52:00,102.985,102.985,102.955,102.955,64830012.0
2006-11-20 08:53:00,102.963,102.983,102.963,102.975,65771782.0
2006-11-20 08:54:00,102.99,102.99,102.965,102.965,90412981.0
2006-11-20 08:55:00,102.975,102.99,102.971,102.975,71161966.0
2006-11-20 08:56:00,102.975,102.98,102.969,102.975,117750093.0
2006-11-20 08:57:00,102.975,102.98,102.963,102.965,13546225.0
2006-11-20 08:58:00,102.95,102.965,102.95,102.963,104038265.0
2006-11-20 08:59:00,102.965,102.987,102.965,102.982,54549785.0
2006-11-20 09:00:00,102.965,102.984,102.965,102.975,66810896.0
2006-11-20 09:01:00,102.97,102.98,102.925,102.98,114945876.0
2006-11-20 09:02:00,102.98,102.991,102.975,102.975,92693690.0
2006-11-20 09:03:00,102.98,102.98,102.967,102.98,156245996.0
2006-11-20 09:04:00,102.97,102.985,102.96,102.965,106611769.0
2006-11-20 09:05:00,102.97,102.97,102.952,102.955,112995481.0
2006-11-20 09:06:00,102.96,102.96,102.947,102.955,99797266.0
2006-11-20 09:07:00,102.947,102.96,102.947,102.955,202168241.0
2006-11-20 09:08:00,102.955,102.96,102.95,102.96,173832841.0
2006-11-20 09:09:00,102.955,102.96,102.945,102.955,199226295.0
2006-11-20 09:10:00,102.96,102.96,102.938,102.94,131692435.0
2006-11-20 09:11:00,102.935,102.953,102.935,102.94,88707709.0
2006-11-20 09:12:00,102.955,102.968,102.936,102.968,14434363.0
2006-11-20 09:13:00,102.95,102.974,102.94,102.965,152004655.0
2006-11-20 09:14:00,102.96,102.973,102.952,102.952,37403482.0
2006-11-20 09:15:00,102.965,102.97,102.958,102.965,199498237.0
2006-11-20 09:16:00,102.96,102.975,102.96,102.975,166819324.0
2006-11-20 09:17:00,102.975,102.995,102.965,102.985,103373941.0
2006-11-20 09:18:00,102.98,102.98,102.95,102.95,141650408.0
2006-11-20 09:19:00,102.953,102.959,102.945,102.955,41302472.0
2006-11-20 09:20:00,102.98,102.98,102.965,102.975,59792537.0
2006-11-20 09:21:00,102.975,102.987,102.945,102.98,39290150.0
2006-11-20 09:22:00,102.995,102.995,102.96,102.97,29318602.0
2006-11-20 09:23:00,102.962,102.989,102.948,102.989,51592045.0
2006-11-20 09:24:00,102.982,102.982,102.945,102.975,36613079.0
2006-11-20 09:25:00,102.965,102.985,102.96,102.985,34647286.0
2006-11-20 09:26:00,102.97,102.993,102.97,102.975,66606251.0
2006-11-20 09:27:00,102.982,102.99,102.98,102.985,162326163.0
2006-11-20 09:28:00,102.98,102.995,102.96,102.985,32972713.0
2006-11-20 09:29:00,102.99,102.997,102.981,102.997,40622423.0
2006-11-20 09:30:00,102.995,103.015,102.995,103.005,49444940.0
2006-11-20 09:31:00,103.015,103.015,102.985,102.985,205297331.0
2006-11-20 09:32:00,103.0,103.0,102.98,102.98,102062643.0
2006-11-20 09:33:00,102.985,103.005,102.963,102.98,52267459.0
2006-11-20 09:34:00,102.98,102.987,102.969,102.985,53600467.0
2006-11-20 09:35:00,102.985,103.006,102.985,103.0,106912333.0
2006-11-20 09:36:00,103.0,103.0,102.99,102.993,24999969.0
2006-11-20 09:37:00,102.99,102.992,102.977,102.977,47084722.0
2006-11-20 09:38:00,102.985,102.99,102.96,102.99,69160328.0
2006-11-20 09:39:00,102.985,103.0,102.96,102.96,41310841.0
2006-11-20 09:40:00,102.98,103.015,102.98,102.995,92049372.0
2006-11-20 09:41:00,103.005,103.02,102.95,103.02,61827396.0
2006-11-20 09:42:00,103.015,103.015,103.005,103.01,87679119.0
2006-11-20 09:43:00,103.005,103.023,103.005,103.023,82959457.0
2006-11-20 09:44:00,103.025,103.025,102.987,103.02,39792602.0
2006-11-20 09:45:00,103.01,103.025,103.005,103.02,143055110.0
2006-11-20 09:46:00,103.01,103.033,102.985,103.025,59205589.0
2006-11-20 09:47:00,103.01,103.055,103.005,103.03,64404318.0
2006-11-20 09:48:00,103.02,103.028,103.007,103.007,42835533.0
2006-11-20 09:49:00,103.007,103.02,103.007,103.02,42368474.0
2006-11-20 09:50:00,103.005,103.03,103.005,103.03,38150207.0
2006-11-20 09:51:00,103.005,103.038,103.005,103.03,51776559.0
2006-11-20 09:52:00,103.04,103.053,103.025,103.053,32115280.0
2006-11-20 09:53:00,103.05,103.06,103.01,103.01,8633755.0
2006-11-20 09:54:00,103.02,103.03,103.0,103.03,132438948.0
2006-11-20 09:55:00,103.025,103.045,102.995,103.045,42999350.0
2006-11-20 09:56:00,103.03,103.03,102.99,103.02,64182077.0
2006-11-20 09:57:00,103.02,103.035,103.019,103.035,88859555.0
2006-11-20 09:58:00,103.025,103.035,103.0,103.023,236329297.0
2006-11-20 09:59:00,103.025,103.05,103.025,103.03,46746629.0
2006-11-20 10:00:00,103.045,103.065,103.025,103.065,111584131.0
2006-11-20 10:01:00,103.063,103.08,103.055,103.08,111054343.0
2006-11-20 10:02:00,103.085,103.085,103.055,103.055,92560415.0
2006-11-20 10:03:00,103.07,103.095,103.055,103.09,63188102.0
2006-11-20 10:04:00,103.102,103.165,103.085,103.14,38068751.0
2006-11-20 10:05:00,103.12,103.16,103.12,103.16,56059988.0
2006-11-20 10:06:00,103.165,103.165,103.11,103.145,102408392.0
2006-11-20 10:07:00,103.15,103.185,103.135,103.175,68095781.0
2006-11-20 10:08:00,103.175,103.194,103.17,103.17,81209456.0
2006-11-20 10:09:00,103.175,103.22,103.175,103.195,29144540.0
2006-11-20 10:10:00,103.185,103.191,103.18,103.18,168146919.0
2006-11-20 10:11:00,103.173,103.21,103.135,103.135,78804850.0
2006-11-20 10:12:00,103.165,103.245,103.165,103.245,89750433.0
2006-11-20 10:13:00,103.24,103.25,103.208,103.208,65388578.0
2006-11-20 10:14:00,103.21,103.245,103.2,103.245,80082083.0
2006-11-20 10:15:00,103.25,103.268,103.233,103.233,35012997.0
2006-11-20 10:16:00,103.232,103.263,103.23,103.23,101826482.0
2006-11-20 10:17:00,103.24,103.255,103.235,103.235,67706282.0
2006-11-20 10:18:00,103.237,103.253,103.235,103.235,54659121.0
2006-11-20 10:19:00,103.24,103.24,103.215,103.215,56700153.0
2006-11-20 10:20:00,103.205,103.24,103.185,103.225,82709424.0
2006-11-20 10:21:00,103.225,103.235,103.202,103.235,29714233.0
2006-11-20 10:22:00,103.205,103.24,103.205,103.215,66489744.0
2006-11-20 10:23:00,103.23,103.23,103.223,103.223,109571098.0
2006-11-20 10:24:00,103.222,103.257,103.215,103.235,48824997.0
2006-11-20 10:25:00,103.225,103.24,103.21,103.21,34163107.0
2006-11-20 10:26:00,103.23,103.24,103.225,103.225,112447300.0
2006-11-20 10:27:00,103.22,103.25,103.22,103.225,135121263.0
2006-11-20 10:28:00,103.235,103.235,103.2,103.22,136322374.0
2006-11-20 10:29:00,103.237,103.245,103.227,103.23,33904202.0
2006-11-20 10:30:00,103.232,103.232,103.198,103.198,85981762.0
2006-11-20 10:31:00,103.203,103.23,103.195,103.23,98149562.0
2006-11-20 10:32:00,103.2,103.255,103.2,103.24,81051804.0
2006-11-20 10:33:00,103.237,103.255,103.235,103.235,125874058.0
2006-11-20 10:34:00,103.225,103.243,103.225,103.243,109171403.0
2006-11-20 10:35:00,103.25,103.25,103.21,103.245,47196757.0
2006-11-20 10:36:00,103.235,103.263,103.23,103.253,27632331.0
2006-11-20 10:37:00,103.255,103.257,103.22,103.257,69564359.0
2006-11-20 10:38:00,103.255,103.255,103.193,103.235,172419934.0
2006-11-20 10:39:00,103.225,103.225,103.185,103.185,111340163.0
2006-11-20 10:40:00,103.19,103.23,103.19,103.205,130193934.0
2006-11-20 10:41:00,103.225,103.225,103.21,103.223,59259564.0
2006-11-20 10:42:00,103.21,103.219,103.185,103.21,77177358.0
2006-11-20 10:43:00,103.202,103.225,103.2,103.225,79988169.0
2006-11-20 10:44:00,103.23,103.23,103.195,103.195,14078804.0
2006-11-20 10:45:00,103.2,103.2,103.165,103.2,33594874.0
2006-11-20 10:46:00,103.195,103.195,103.18,103.19,208251834.0
2006-11-20 10:47:00,103.195,103.21,103.185,103.185,111600925.0
2006-11-20 10:48:00,103.2,103.215,103.2,103.215,65118993.0
2006-11-20 10:49:00,103.22,103.235,103.22,103.22,31773398.0
2006-11-20 10:50:00,103.213,103.235,103.176,103.21,79067501.0
2006-11-20 10:51:00,103.21,103.225,103.193,103.215,51356324.0
2006-11-20 10:52:00,103.213,103.23,103.2,103.21,58906871.0
2006-11-20 10:53:00,103.193,103.205,103.165,103.2,31150188.0
2006-11-20 10:54:00,103.19,103.21,103.185,103.195,28821401.0
2006-11-20 10:55:00,103.192,103.194,103.135,103.182,75547425.0
2006-11-20 10:56:00,103.19,103.19,103.165,103.185,106122840.0
2006-11-20 10:57:00,103.145,103.198,103.14,103.185,28459259.0
2006-11-20 10:58:00,103.165,103.186,103.165,103.17,75644395.0
2006-11-20 10:59:00,103.175,103.19,103.14,103.14,91047379.0
2006-11-20 11:00:00,103.135,103.155,103.105,103.13,34968595.0
2006-11-20 11:01:00,103.125,103.155,103.125,103.13,75012722.0
2006-11-20 11:02:00,103.12,103.14,103.12,103.14,73367930.0
2006-11-20 11:03:00,103.135,103.148,103.135,103.14,28839962.0
2006-11-20 11:04:00,103.128,103.17,103.128,103.155,75649737.0
2006-11-20 11:05:00,103.17,103.17,103.123,103.123,32465924.0
2006-11-20 11:06:00,103.125,103.14,103.115,103.13,85378962.0
2006-11-20 11:07:00,103.125,103.13,103.115,103.115,59292031.0
2006-11-20 11:08:00,103.12,103.149,103.12,103.132,77421504.0
2006-11-20 11:09:00,103.135,103.146,103.12,103.14,132609561.0
2006-11-20 11:10:00,103.135,103.145,103.125,103.14,72175184.0
2006-11-20 11:11:00,103.135,103.135,103.128,103.135,86781332.0
2006-11-20 11:12:00,103.135,103.135,103.105,103.105,79750491.0
2006-11-20 11:13:00,103.12,103.122,103.11,103.117,78383376.0
2006-11-20 11:15:00,103.107,103.145,103.107,103.13,9489958.0
2006-11-20 11:16:00,103.13,103.139,103.128,103.135,98156782.0
2006-11-20 11:17:00,103.14,103.15,103.118,103.15,35114912.0
2006-11-20 11:18:00,103.147,103.147,103.118,103.14,38761071.0
2006-11-20 11:19:00,103.133,103.14,103.12,103.14,49824262.0
2006-11-20 11:20:00,103.132,103.132,103.1,103.12,52464497.0
2006-11-20 11:21:00,103.12,103.123,103.098,103.113,121489991.0
2006-11-20 11:22:00,103.1,103.125,103.1,103.12,132799846.0
2006-11-20 11:23:00,103.12,103.121,103.092,103.12,42903092.0
2006-11-20 11:24:00,103.115,103.141,103.108,103.108,24958776.0
2006-11-20 11:25:00,103.125,103.13,103.092,103.113,37595000.0
2006-11-20 11:26:00,103.12,103.12,103.087,103.115,90607255.0
2006-11-20 11:27:00,103.12,103.12,103.065,103.092,54196921.0
2006-11-20 11:28:00,103.087,103.105,103.065,103.093,125520233.0
2006-11-20 11:29:00,103.095,103.095,103.05,103.06,65436114.0
2006-11-20 11:30:00,103.033,103.08,103.03,103.05,54214497.0
2006-11-20 11:31:00,103.06,103.073,103.06,103.073,95409424.0
2006-11-20 11:32:00,103.08,103.1,103.065,103.09,56633071.0
2006-11-20 11:33:00,103.085,103.1,103.085,103.1,83633492.0
2006-11-20 11:34:00,103.108,103.185,103.095,103.18,56668937.0
2006-11-20 11:35:00,103.15,103.185,103.15,103.185,63268175.0
2006-11-20 11:36:00,103.175,103.19,103.14,103.175,63052976.0
2006-11-20 11:37:00,103.17,103.185,103.14,103.175,15475977.0
2006-11-20 11:38:00,103.17,103.18,103.16,103.16,10047822.0
2006-11-20 11:39:00,103.15,103.151,103.145,103.145,23337561.0
2006-11-20 11:40:00,103.145,103.148,103.113,103.148,104910214.0
2006-11-20 11:41:00,103.155,103.167,103.124,103.165,131458026.0
2006-11-20 11:42:00,103.16,103.175,103.127,103.165,96269536.0
2006-11-20 11:43:00,103.1,103.187,103.1,103.187,47982537.0
2006-11-20 11:44:00,103.19,103.213,103.19,103.195,121746799.0
2006-11-20 11:45:00,103.187,103.2,103.187,103.195,81215009.0
2006-11-20 11:46:00,103.205,103.212,103.197,103.2,108665547.0
2006-11-20 11:47:00,103.203,103.225,103.203,103.205,48845058.0
2006-11-20 11:48:00,103.197,103.22,103.197,103.22,129654543.0
2006-11-20 11:49:00,103.215,103.215,103.193,103.21,39325708.0
2006-11-20 11:50:00,103.22,103.22,103.2,103.215,39988599.0
2006-11-20 11:51:00,103.2,103.22,103.2,103.212,74589260.0
2006-11-20 11:52:00,103.21,103.21,103.2,103.2,154387577.0
2006-11-20 11:53:00,103.195,103.195,103.18,103.18,58511047.0
2006-11-20 11:54:00,103.188,103.199,103.18,103.18,128016423.0
2006-11-20 11:55:00,103.178,103.18,103.135,103.18,71588575.0
2006-11-20 11:56:00,103.173,103.185,103.09,103.145,91153556.0
2006-11-20 11:57:00,103.135,103.147,103.11,103.14,15149917.0
2006-11-20 11:58:00,103.132,103.17,103.1,103.155,58682643.0
2006-11-20 11:59:00,103.143,103.143,103.105,103.115,80369274.0
2006-11-20 12:00:00,103.12,103.14,103.095,103.13,45813312.0
2006-11-20 12:01:00,103.135,103.14,103.128,103.14,82432406.0
2006-11-20 12:02:00,103.14,103.15,103.125,103.15,161321347.0
2006-11-20 12:03:00,103.145,103.145,103.122,103.122,153041950.0
2006-11-20 12:04:00,103.125,103.152,103.125,103.145,53624488.0
2006-11-20 12:05:00,103.148,103.158,103.13,103.145,41027875.0
2006-11-20 12:06:00,103.15,103.165,103.125,103.16,60653539.0
2006-11-20 12:07:00,103.155,103.165,103.13,103.165,66979698.0
2006-11-20 12:08:00,103.163,103.19,103.157,103.157,19026307.0
2006-11-20 12:09:00,103.17,103.186,103.168,103.175,48565412.0
2006-11-20 12:10:00,103.167,103.18,103.145,103.18,31251331.0
2006-11-20 12:11:00,103.17,103.18,103.16,103.18,72778407.0
2006-11-20 12:12:00,103.18,103.2,103.16,103.19,25507000.0
2006-11-20 12:13:00,103.182,103.212,103.17,103.205,70860346.0
2006-11-20 12:14:00,103.205,103.21,103.175,103.175,36888054.0
2006-11-20 12:15:00,103.18,103.21,103.165,103.19,90344712.0
2006-11-20 12:16:00,103.19,103.205,103.18,103.18,39768359.0
2006-11-20 12:17:00,103.185,103.2,103.185,103.2,34894924.0
2006-11-20 12:18:00,103.2,103.22,103.19,103.19,15526514.0
2006-11-20 12:19:00,103.19,103.21,103.18,103.21,28218403.0
2006-11-20 12:20:00,103.207,103.208,103.165,103.175,50949603.0
2006-11-20 12:21:00,103.165,103.185,103.165,103.172,60227403.0
2006-11-20 12:22:00,103.175,103.183,103.162,103.183,50563089.0
2006-11-20 12:23:00,103.187,103.198,103.185,103.185,67940202.0
2006-11-20 12:24:00,103.19,103.19,103.172,103.19,73118094.0
2006-11-20 12:25:00,103.195,103.195,103.17,103.18,28259514.0
2006-11-20 12:26:00,103.18,103.18,103.145,103.145,53161244.0
2006-11-20 12:27:00,103.143,103.158,103.143,103.155,123108372.0
2006-11-20 12:28:00,103.155,103.16,103.147,103.147,21044524.0
2006-11-20 12:29:00,103.16,103.167,103.135,103.135,57572037.0
2006-11-20 12:30:00,103.135,103.145,103.105,103.145,20019465.0
2006-11-20 12:31:00,103.15,103.15,103.133,103.14,117328588.0
2006-11-20 12:32:00,103.15,103.15,103.142,103.147,18555043.0
2006-11-20 12:33:00,103.15,103.15,103.122,103.135,39226704.0
2006-11-20 12:34:00,103.133,103.15,103.128,103.15,68598157.0
2006-11-20 12:35:00,103.145,103.157,103.142,103.15,90525855.0
2006-11-20 12:36:00,103.15,103.16,103.145,103.145,47950566.0
2006-11-20 12:37:00,103.14,103.155,103.135,103.155,128070176.0
2006-11-20 12:38:00,103.16,103.16,103.104,103.155,75035881.0
2006-11-20 12:39:00,103.155,103.2,103.155,103.2,192105216.0
2006-11-20 12:40:00,103.2,103.21,103.2,103.21,87781008.0
2006-11-20 12:41:00,103.22,103.22,103.2,103.21,54411487.0
2006-11-20 12:42:00,103.205,103.205,103.174,103.175,97209947.0
2006-11-20 12:43:00,103.18,103.21,103.169,103.175,57859439.0
2006-11-20 12:44:00,103.18,103.21,103.18,103.19,27103502.0
2006-11-20 12:45:00,103.185,103.212,103.185,103.205,81430389.0
2006-11-20 12:46:00,103.19,103.21,103.19,103.21,100604106.0
2006-11-20 12:47:00,103.22,103.22,103.21,103.213,67416633.0
2006-11-20 12:48:00,103.245,103.245,103.22,103.22,47740972.0
2006-11-20 12:49:00,103.24,103.24,103.21,103.21,41171824.0
2006-11-20 12:50:00,103.205,103.22,103.205,103.215,57318003.0
2006-11-20 12:51:00,103.21,103.23,103.21,103.23,131334920.0
2006-11-20 12:52:00,103.225,103.225,103.212,103.225,22578555.0
2006-11-20 12:53:00,103.225,103.245,103.22,103.23,26203899.0
2006-11-20 12:54:00,103.23,103.23,103.158,103.158,59242226.0
2006-11-20 12:55:00,103.23,103.232,103.218,103.23,68468354.0
2006-11-20 12:56:00,103.222,103.222,103.195,103.217,95072532.0
2006-11-20 12:57:00,103.21,103.21,103.185,103.195,90869361.0
2006-11-20 12:58:00,103.195,103.2,103.19,103.2,21673257.0
2006-11-20 12:59:00,103.2,103.2,103.154,103.16,34826956.0
2006-11-20 13:00:00,103.12,103.185,103.12,103.185,61778351.0
2006-11-20 13:04:00,103.155,103.19,103.155,103.155,57359655.0
2006-11-20 13:05:00,103.155,103.205,103.155,103.195,140500205.0
2006-11-20 13:06:00,103.202,103.202,103.195,103.2,38049972.0
2006-11-20 13:07:00,103.205,103.24,103.205,103.24,69381949.0
2006-11-20 13:09:00,103.245,103.26,103.235,103.235,76990921.0
2006-11-20 13:10:00,103.245,103.247,103.233,103.245,98337046.0
2006-11-20 13:11:00,103.228,103.24,103.228,103.235,53411682.0
2006-11-20 13:12:00,103.24,103.24,103.228,103.237,47275407.0
2006-11-20 13:13:00,103.24,103.24,103.215,103.23,32103517.0
2006-11-20 13:14:00,103.223,103.24,103.219,103.24,137207974.0
2006-11-20 13:15:00,103.23,103.248,103.223,103.223,85948930.0
2006-11-20 13:16:00,103.23,103.23,103.209,103.215,28480423.0
2006-11-20 13:17:00,103.235,103.243,103.225,103.237,41485693.0
2006-11-20 13:18:00,103.23,103.256,103.22,103.235,98214596.0
2006-11-20 13:19:00,103.235,103.247,103.23,103.245,168336304.0
2006-11-20 13:20:00,103.255,103.255,103.222,103.223,106278605.0
2006-11-20 13:21:00,103.21,103.226,103.202,103.21,113986275.0
2006-11-20 13:22:00,103.22,103.22,103.199,103.203,67106328.0
2006-11-20 13:23:00,103.205,103.22,103.19,103.195,14110688.0
2006-11-20 13:24:00,103.19,103.2,103.168,103.185,114835401.0
2006-11-20 13:25:00,103.183,103.205,103.183,103.205,62688161.0
2006-11-20 13:26:00,103.205,103.218,103.199,103.218,109738991.0
2006-11-20 13:27:00,103.22,103.22,103.205,103.215,57090590.0
2006-11-20 13:28:00,103.215,103.215,103.158,103.18,194020874.0
2006-11-20 13:29:00,103.17,103.188,103.16,103.16,89365395.0
2006-11-20 13:30:00,103.165,103.172,103.15,103.155,38028091.0
2006-11-20 13:31:00,103.16,103.171,103.16,103.165,40388129.0
2006-11-20 13:32:00,103.165,103.19,103.147,103.19,45132707.0
2006-11-20 13:33:00,103.185,103.185,103.17,103.175,98085953.0
2006-11-20 13:34:00,103.175,103.19,103.135,103.135,105090579.0
2006-11-20 13:35:00,103.135,103.15,103.135,103.15,79459401.0
2006-11-20 13:36:00,103.145,103.17,103.118,103.148,103991799.0
2006-11-20 13:37:00,103.155,103.177,103.131,103.14,62382410.0
2006-11-20 13:38:00,103.15,103.165,103.14,103.14,40966717.0
2006-11-20 13:39:00,103.14,103.178,103.13,103.17,47603929.0
2006-11-20 13:40:00,103.165,103.165,103.15,103.16,63544773.0
2006-11-20 13:41:00,103.135,103.163,103.135,103.138,87010774.0
2006-11-20 13:42:00,103.155,103.155,103.084,103.135,47238364.0
2006-11-20 13:43:00,103.135,103.145,103.12,103.12,74462431.0
2006-11-20 13:44:00,103.125,103.135,103.122,103.13,64756251.0
2006-11-20 13:45:00,103.125,103.13,103.115,103.13,37767443.0
2006-11-20 13:46:00,103.13,103.13,103.11,103.12,105815274.0
2006-11-20 13:47:00,103.12,103.126,103.118,103.125,75724764.0
2006-11-20 13:48:00,103.135,103.135,103.105,103.11,30777321.0
2006-11-20 13:49:00,103.11,103.128,103.075,103.085,99492701.0
2006-11-20 13:50:00,103.082,103.082,103.07,103.07,94229307.0
2006-11-20 13:51:00,103.065,103.075,103.045,103.075,119385951.0
2006-11-20 13:52:00,103.075,103.085,103.045,103.045,36564200.0
2006-11-20 13:53:00,103.035,103.06,103.035,103.06,88009882.0
2006-11-20 13:54:00,103.06,103.095,103.05,103.07,67258410.0
2006-11-20 13:55:00,103.072,103.082,103.072,103.08,51460914.0
2006-11-20 13:56:00,103.083,103.115,103.083,103.115,26835992.0
2006-11-20 13:57:00,103.105,103.125,103.095,103.107,109257312.0
2006-11-20 13:58:00,103.11,103.12,103.1,103.12,33745782.0
2006-11-20 13:59:00,103.1,103.101,103.075,103.1,99299905.0
2006-11-20 14:00:00,103.093,103.111,103.09,103.1,65527126.0
2006-11-20 14:01:00,103.095,103.13,103.095,103.13,83067572.0
2006-11-20 14:02:00,103.13,103.136,103.12,103.12,35776409.0
2006-11-20 14:03:00,103.113,103.128,103.11,103.11,115625494.0
2006-11-20 14:04:00,103.112,103.126,103.1,103.11,178293027.0
2006-11-20 14:05:00,103.12,103.12,103.088,103.12,94269590.0
2006-11-20 14:06:00,103.107,103.125,103.107,103.125,46576530.0
2006-11-20 14:07:00,103.117,103.132,103.115,103.12,80294509.0
2006-11-20 14:08:00,103.12,103.125,103.115,103.125,69546337.0
2006-11-20 14:09:00,103.13,103.13,103.105,103.105,39393009.0
2006-11-20 14:10:00,103.113,103.145,103.113,103.12,85816624.0
2006-11-20 14:11:00,103.118,103.143,103.118,103.12,50881175.0
2006-11-20 14:12:00,103.12,103.132,103.115,103.115,75731356.0
2006-11-20 14:13:00,103.115,103.13,103.113,103.13,55280373.0
2006-11-20 14:14:00,103.135,103.135,103.109,103.113,100575351.0
2006-11-20 14:15:00,103.107,103.132,103.107,103.125,64354189.0
2006-11-20 14:16:00,103.125,103.13,103.12,103.13,73392339.0
2006-11-20 14:17:00,103.13,103.13,103.11,103.11,56568013.0
2006-11-20 14:18:00,103.125,103.13,103.11,103.11,115791390.0
2006-11-20 14:19:00,103.115,103.125,103.11,103.11,130586610.0
2006-11-20 14:20:00,103.125,103.125,103.11,103.113,93952520.0
2006-11-20 14:21:00,103.11,103.12,103.11,103.11,55759519.0
2006-11-20 14:22:00,103.12,103.131,103.09,103.125,45830686.0
2006-11-20 14:23:00,103.125,103.177,103.125,103.175,39878473.0
2006-11-20 14:24:00,103.19,103.19,103.145,103.145,87168126.0
2006-11-20 14:25:00,103.15,103.176,103.15,103.163,155002109.0
2006-11-20 14:26:00,103.167,103.17,103.135,103.17,112475040.0
2006-11-20 14:27:00,103.16,103.176,103.155,103.163,29569356.0
2006-11-20 14:28:00,103.17,103.178,103.152,103.152,62751161.0
2006-11-20 14:29:00,103.17,103.17,103.15,103.162,53646466.0
2006-11-20 14:30:00,103.17,103.17,103.155,103.17,23977391.0
2006-11-20 14:31:00,103.165,103.165,103.155,103.155,59653550.0
2006-11-20 14:32:00,103.157,103.157,103.125,103.125,177763226.0
2006-11-20 14:33:00,103.12,103.18,103.12,103.18,154985560.0
2006-11-20 14:34:00,103.175,103.175,103.165,103.17,81087914.0
2006-11-20 14:35:00,103.175,103.185,103.165,103.173,89135110.0
2006-11-20 14:36:00,103.167,103.19,103.16,103.18,136569047.0
2006-11-20 14:37:00,103.155,103.183,103.155,103.172,36140587.0
2006-11-20 14:38:00,103.17,103.18,103.155,103.165,87622674.0
2006-11-20 14:39:00,103.17,103.18,103.165,103.18,65499717.0
2006-11-20 14:40:00,103.175,103.18,103.17,103.175,76208383.0
2006-11-20 14:41:00,103.16,103.175,103.16,103.175,72346041.0
2006-11-20 14:42:00,103.18,103.187,103.17,103.185,60793556.0
2006-11-20 14:43:00,103.185,103.19,103.168,103.19,29756433.0
2006-11-20 14:44:00,103.18,103.18,103.14,103.165,149223439.0
2006-11-20 14:45:00,103.175,103.189,103.172,103.173,76289864.0
2006-11-20 14:46:00,103.175,103.195,103.175,103.18,70228599.0
2006-11-20 14:47:00,103.175,103.2,103.175,103.185,103976544.0
2006-11-20 14:48:00,103.18,103.18,103.145,103.145,73124598.0
2006-11-20 14:49:00,103.145,103.195,103.128,103.15,251645857.0
2006-11-20 14:50:00,103.15,103.16,103.137,103.16,89496396.0
2006-11-20 14:51:00,103.165,103.176,103.15,103.16,238164340.0
2006-11-20 14:52:00,103.172,103.185,103.17,103.185,27675286.0
2006-11-20 14:53:00,103.177,103.19,103.172,103.175,87285933.0
2006-11-20 14:54:00,103.167,103.205,103.167,103.205,98148946.0
2006-11-20 14:55:00,103.2,103.2,103.177,103.177,57939976.0
2006-11-20 14:56:00,103.175,103.215,103.175,103.215,34911145.0
2006-11-20 14:57:00,103.22,103.22,103.185,103.215,44659345.0
2006-11-20 14:58:00,103.22,103.233,103.205,103.22,26754736.0
2006-11-20 14:59:00,103.22,103.227,103.217,103.223,93323165.0
2006-11-20 15:00:00,103.23,103.235,103.23,103.235,25903048.0
2006-11-20 15:01:00,103.23,103.23,103.213,103.215,85764402.0
2006-11-20 15:02:00,103.22,103.22,103.193,103.197,129502843.0
2006-11-20 15:03:00,103.155,103.217,103.155,103.21,32024470.0
2006-11-20 15:04:00,103.21,103.22,103.205,103.22,15357613.0
2006-11-20 15:05:00,103.215,103.27,103.215,103.27,71317449.0
2006-11-20 15:06:00,103.263,103.29,103.255,103.26,70591305.0
2006-11-20 15:07:00,103.265,103.295,103.265,103.29,86581544.0
2006-11-20 15:08:00,103.275,103.285,103.25,103.25,200791895.0
2006-11-20 15:09:00,103.247,103.269,103.245,103.25,478677524.0
2006-11-20 15:10:00,103.26,103.27,103.24,103.26,63865275.0
2006-11-20 15:11:00,103.26,103.264,103.21,103.255,69204841.0
2006-11-20 15:12:00,103.258,103.261,103.243,103.26,67444454.0
2006-11-20 15:13:00,103.245,103.265,103.245,103.25,52203220.0
2006-11-20 15:14:00,103.255,103.275,103.255,103.27,129967400.0
2006-11-20 15:15:00,103.26,103.267,103.24,103.255,119625651.0
2006-11-20 15:16:00,103.24,103.265,103.225,103.24,119083936.0
2006-11-20 15:17:00,103.245,103.246,103.223,103.223,80246799.0
2006-11-20 15:18:00,103.23,103.23,103.21,103.21,52739400.0
2006-11-20 15:19:00,103.215,103.215,103.17,103.173,82422227.0
2006-11-20 15:20:00,103.165,103.215,103.13,103.215,43666313.0
2006-11-20 15:21:00,103.215,103.215,103.187,103.215,70815650.0
2006-11-20 15:22:00,103.21,103.225,103.21,103.225,49785294.0
2006-11-20 15:23:00,103.205,103.247,103.205,103.225,36088732.0
2006-11-20 15:24:00,103.23,103.23,103.22,103.223,34746857.0
2006-11-20 15:25:00,103.22,103.22,103.18,103.2,55512465.0
2006-11-20 15:26:00,103.2,103.205,103.185,103.205,122368930.0
2006-11-20 15:27:00,103.205,103.219,103.195,103.218,90713126.0
2006-11-20 15:28:00,103.22,103.223,103.218,103.22,19032413.0
2006-11-20 15:29:00,103.21,103.22,103.21,103.21,203661835.0
2006-11-20 15:30:00,103.215,103.215,103.18,103.21,28398588.0
2006-11-20 15:31:00,103.205,103.22,103.192,103.21,79137306.0
2006-11-20 15:32:00,103.2,103.225,103.198,103.225,25046434.0
2006-11-20 15:33:00,103.21,103.21,103.146,103.185,208397923.0
2006-11-20 15:34:00,103.192,103.22,103.153,103.192,40185186.0
2006-11-20 15:35:00,103.205,103.205,103.175,103.175,108010744.0
2006-11-20 15:36:00,103.19,103.19,103.165,103.175,52264700.0
2006-11-20 15:37:00,103.17,103.185,103.155,103.185,42342253.0
2006-11-20 15:38:00,103.175,103.175,103.125,103.125,71927958.0
2006-11-20 15:39:00,103.18,103.18,103.155,103.16,91030866.0
2006-11-20 15:40:00,103.163,103.185,103.154,103.162,105285450.0
2006-11-20 15:41:00,103.157,103.18,103.157,103.165,218377289.0
2006-11-20 15:42:00,103.165,103.183,103.165,103.172,72613270.0
2006-11-20 15:43:00,103.173,103.177,103.17,103.17,64710473.0
2006-11-20 15:44:00,103.175,103.175,103.132,103.153,102106975.0
2006-11-20 15:45:00,103.165,103.165,103.13,103.13,98480176.0
2006-11-20 15:46:00,103.12,103.133,103.118,103.118,65106331.0
2006-11-20 15:47:00,103.12,103.12,103.088,103.115,84129990.0
2006-11-20 15:48:00,103.103,103.12,103.09,103.105,91341151.0
2006-11-20 15:49:00,103.1,103.115,103.07,103.07,83326461.0
2006-11-20 15:50:00,103.072,103.085,103.068,103.085,84083655.0
2006-11-20 15:51:00,103.087,103.087,103.042,103.06,61651332.0
2006-11-20 15:52:00,103.045,103.065,103.038,103.043,23695942.0
2006-11-20 15:53:00,103.04,103.08,103.034,103.08,368627752.0
2006-11-20 15:54:00,103.075,103.075,103.02,103.02,138034776.0
2006-11-20 15:55:00,103.025,103.038,102.99,103.02,124467758.0
2006-11-20 15:56:00,103.04,103.042,103.019,103.02,75673365.0
2006-11-20 15:57:00,103.025,103.04,102.998,103.04,36696682.0
2006-11-20 15:58:00,103.035,103.09,103.035,103.065,44207059.0
2006-11-20 15:59:00,103.068,103.083,103.05,103.08,123474182.0
2006-11-20 16:00:00,103.09,103.11,103.07,103.1,107915891.0
2006-11-20 16:01:00,103.105,103.105,103.075,103.075,66821281.0
2006-11-20 16:02:00,103.075,103.09,103.075,103.09,145242420.0
2006-11-20 16:03:00,103.09,103.093,103.035,103.082,114398837.0
2006-11-20 16:04:00,103.09,103.09,103.075,103.075,86543438.0
2006-11-20 16:05:00,103.095,103.095,103.069,103.073,43130199.0
2006-11-20 16:06:00,103.08,103.083,103.043,103.043,16528015.0
2006-11-20 16:07:00,103.043,103.099,103.043,103.07,107058163.0
2006-11-20 16:08:00,103.075,103.086,103.04,103.085,210683331.0
2006-11-20 16:09:00,103.088,103.088,103.055,103.057,105843076.0
2006-11-20 16:10:00,103.055,103.055,103.045,103.045,38548217.0
2006-11-20 16:11:00,103.047,103.065,103.005,103.005,50410426.0
2006-11-20 16:12:00,103.01,103.025,103.008,103.01,112711550.0
2006-11-20 16:13:00,103.015,103.021,103.012,103.012,64468193.0
2006-11-20 16:14:00,103.02,103.025,103.013,103.015,79036841.0
2006-11-20 16:15:00,103.025,103.025,103.006,103.015,66893930.0
2006-11-20 16:16:00,103.02,103.02,102.988,102.99,90904850.0
2006-11-20 16:17:00,102.975,103.01,102.975,103.0,108375187.0
2006-11-20 16:18:00,103.01,103.011,102.993,103.0,79858801.0
2006-11-20 16:19:00,103.01,103.01,103.0,103.0,23700415.0
2006-11-20 16:20:00,102.99,102.99,102.97,102.99,67220219.0
2006-11-20 16:21:00,102.985,102.995,102.975,102.995,41594503.0
2006-11-20 16:22:00,102.98,103.0,102.96,102.96,84523467.0
2006-11-20 16:23:00,102.953,102.955,102.95,102.955,58766545.0
2006-11-20 16:24:00,102.953,102.97,102.95,102.953,64188171.0
2006-11-20 16:25:00,102.96,102.96,102.941,102.942,159406815.0
2006-11-20 16:26:00,102.943,102.943,102.91,102.93,33469503.0
2006-11-20 16:27:00,102.935,102.95,102.935,102.95,68279663.0
2006-11-20 16:28:00,102.94,102.948,102.91,102.91,200279327.0
2006-11-20 16:29:00,102.91,102.928,102.91,102.912,251738116.0
2006-11-20 16:30:00,102.91,102.933,102.902,102.91,189804167.0
2006-11-20 16:31:00,102.915,102.925,102.905,102.925,54711670.0
2006-11-20 16:32:00,102.915,102.935,102.915,102.935,72466170.0
2006-11-20 16:33:00,102.925,102.965,102.925,102.96,115230588.0
2006-11-20 16:34:00,102.965,102.985,102.954,102.985,16847033.0
2006-11-20 16:35:00,102.973,102.973,102.918,102.918,47778826.0
2006-11-20 16:36:00,102.915,102.935,102.875,102.935,99212990.0
2006-11-20 16:37:00,102.94,102.941,102.905,102.935,37179646.0
2006-11-20 16:38:00,102.93,102.945,102.93,102.945,73310933.0
2006-11-20 16:39:00,102.945,102.975,102.911,102.96,70947302.0
2006-11-20 16:40:00,102.975,102.975,102.95,102.965,38776485.0
2006-11-20 16:41:00,102.96,102.96,102.93,102.955,40487065.0
2006-11-20 16:42:00,102.96,102.962,102.94,102.942,76816135.0
2006-11-20 16:43:00,102.95,102.95,102.94,102.945,120370650.0
2006-11-20 16:44:00,102.94,102.94,102.912,102.935,98548581.0
2006-11-20 16:45:00,102.935,102.96,102.935,102.96,87309264.0
2006-11-20 16:46:00,102.95,102.975,102.95,102.975,67536198.0
2006-11-20 16:47:00,102.98,102.99,102.965,102.965,59419771.0
2006-11-20 16:48:00,102.98,102.98,102.965,102.975,71571524.0
2006-11-20 16:49:00,102.985,102.985,102.963,102.985,116197168.0
2006-11-20 16:50:00,102.983,102.995,102.94,102.96,74413470.0
2006-11-20 16:51:00,102.963,102.963,102.947,102.953,132417103.0
2006-11-20 16:52:00,102.948,103.025,102.945,103.025,54201052.0
2006-11-20 16:53:00,103.01,103.01,102.98,102.985,57054127.0
2006-11-20 16:54:00,102.983,103.018,102.983,102.995,60248494.0
2006-11-20 16:55:00,103.0,103.0,102.96,102.96,89208452.0
2006-11-20 16:56:00,102.97,102.979,102.965,102.975,94793125.0
2006-11-20 16:57:00,102.98,103.0,102.967,103.0,28377048.0
2006-11-20 16:58:00,102.98,103.02,102.96,102.96,65197266.0
2006-11-20 16:59:00,103.0,103.015,102.985,102.995,53052772.0
2006-11-20 17:00:00,102.995,103.015,102.917,102.995,130440218.0
2006-11-20 17:01:00,102.985,102.995,102.96,102.985,54956799.0
2006-11-20 17:02:00,102.99,102.99,102.953,102.953,78034755.0
2006-11-20 17:03:00,102.955,102.99,102.945,102.945,92776582.0
2006-11-20 17:04:00,102.945,102.954,102.925,102.95,47647915.0
2006-11-20 17:05:00,102.945,102.945,102.922,102.945,36517775.0
2006-11-20 17:06:00,102.95,102.95,102.915,102.915,70476745.0
2006-11-20 17:07:00,102.94,102.95,102.93,102.93,92626490.0
2006-11-20 17:08:00,102.935,102.938,102.87,102.905,137026261.0
2006-11-20 17:09:00,102.915,102.925,102.897,102.915,48657069.0
2006-11-20 17:10:00,102.92,102.92,102.883,102.885,64875833.0
2006-11-20 17:11:00,102.875,102.911,102.856,102.905,29968774.0
2006-11-20 17:12:00,102.91,102.91,102.882,102.9,81555577.0
2006-11-20 17:13:00,102.9,102.906,102.885,102.903,76663827.0
2006-11-20 17:14:00,102.89,102.906,102.89,102.9,42263010.0
2006-11-20 17:15:00,102.903,102.94,102.903,102.94,181183124.0
2006-11-20 17:16:00,102.94,103.0,102.94,102.98,35707121.0
2006-11-20 17:17:00,102.98,102.992,102.95,102.965,81944929.0
2006-11-20 17:18:00,102.968,102.985,102.962,102.985,24112918.0
2006-11-20 17:19:00,102.97,103.001,102.97,102.995,64572801.0
2006-11-20 17:20:00,102.985,103.015,102.985,103.01,151246824.0
2006-11-20 17:21:00,103.005,103.025,103.005,103.01,78190342.0
2006-11-20 17:22:00,103.01,103.02,102.99,102.995,59661234.0
2006-11-20 17:23:00,102.975,103.0,102.971,102.988,25317661.0
2006-11-20 17:24:00,102.985,103.0,102.945,102.945,42429182.0
2006-11-20 17:25:00,102.965,102.985,102.965,102.985,75445180.0
2006-11-20 17:26:00,102.995,102.995,102.965,102.965,17145990.0
2006-11-20 17:27:00,102.96,103.015,102.96,102.995,30629700.0
2006-11-20 17:28:00,103.0,103.01,102.985,102.99,23710647.0
2006-11-20 17:29:00,103.005,103.005,102.985,102.995,127960374.0
2006-11-20 17:30:00,102.99,102.993,102.965,102.965,56242448.0
2006-11-20 17:31:00,102.98,102.985,102.965,102.965,74768275.0
2006-11-20 17:32:00,102.965,102.985,102.965,102.985,84927590.0
2006-11-20 17:33:00,102.967,102.984,102.967,102.975,58703165.0
2006-11-20 17:34:00,102.97,102.99,102.943,102.96,67439171.0
2006-11-20 17:35:00,102.965,102.975,102.925,102.925,47151305.0
2006-11-20 17:36:00,102.945,102.945,102.925,102.945,53184852.0
2006-11-20 17:37:00,102.95,102.95,102.925,102.95,23219798.0
2006-11-20 17:38:00,102.95,102.954,102.925,102.95,63479385.0
2006-11-20 17:39:00,102.953,102.953,102.925,102.943,39009019.0
2006-11-20 17:40:00,102.942,102.95,102.942,102.95,22898332.0
2006-11-20 17:41:00,102.942,102.97,102.911,102.945,21764665.0
2006-11-20 17:42:00,102.95,102.963,102.94,102.94,45928723.0
2006-11-20 17:43:00,102.945,102.945,102.928,102.935,106916003.0
2006-11-20 17:44:00,102.935,102.945,102.93,102.93,100275954.0
2006-11-20 17:45:00,102.93,102.93,102.875,102.89,77397109.0
2006-11-20 17:46:00,102.905,102.906,102.87,102.895,43077299.0
2006-11-20 17:47:00,102.883,102.883,102.845,102.875,69009104.0
2006-11-20 17:48:00,102.89,102.905,102.845,102.895,89769000.0
2006-11-20 17:49:00,102.895,102.895,102.862,102.89,257995347.0
2006-11-20 17:50:00,102.89,102.921,102.85,102.885,74305778.0
2006-11-20 17:51:00,102.885,102.898,102.825,102.898,79318270.0
2006-11-20 17:52:00,102.865,102.895,102.865,102.895,138269105.0
2006-11-20 17:53:00,102.91,102.94,102.894,102.915,53666577.0
2006-11-20 17:54:00,102.905,102.93,102.865,102.9,171671148.0
2006-11-20 17:55:00,102.897,102.911,102.847,102.868,1534304393.0
2006-11-20 17:56:00,102.875,102.891,102.87,102.883,70200824.0
2006-11-20 17:57:00,102.885,102.9,102.838,102.89,215855484.0
2006-11-20 17:58:00,102.885,102.916,102.885,102.905,167425816.0
2006-11-20 17:59:00,102.895,102.905,102.865,102.873,89134522.0
2006-11-20 18:00:00,102.86,102.888,102.857,102.87,156980830.0
2006-11-20 18:01:00,102.865,102.88,102.807,102.855,320785096.0
2006-11-20 18:02:00,102.85,102.88,102.85,102.88,62672089.0
2006-11-20 18:03:00,102.885,102.928,102.85,102.895,188290880.0
2006-11-20 18:04:00,102.89,102.905,102.875,102.89,33747266.0
2006-11-20 18:05:00,102.868,102.882,102.825,102.88,184016460.0
2006-11-20 18:06:00,102.88,102.927,102.835,102.875,526863311.0
2006-11-20 18:07:00,102.88,102.894,102.83,102.89,130762905.0
2006-11-20 18:08:00,102.878,102.9,102.838,102.86,79945931.0
2006-11-20 18:09:00,102.87,102.88,102.845,102.863,72563443.0
2006-11-20 18:10:00,102.87,102.885,102.87,102.872,84435616.0
2006-11-20 18:11:00,102.883,102.883,102.865,102.865,22632597.0
2006-11-20 18:12:00,102.865,102.87,102.853,102.865,58946691.0
2006-11-20 18:13:00,102.88,102.896,102.875,102.89,377907353.0
2006-11-20 18:14:00,102.892,102.9,102.851,102.9,626138379.0
2006-11-20 18:15:00,102.89,102.89,102.875,102.875,81191651.0
2006-11-20 18:16:00,102.87,102.881,102.865,102.865,43873749.0
2006-11-20 18:17:00,102.86,102.877,102.853,102.877,30847043.0
2006-11-20 18:18:00,102.875,102.887,102.865,102.865,133075323.0
2006-11-20 18:19:00,102.878,102.878,102.859,102.86,144493763.0
2006-11-20 18:20:00,102.86,102.88,102.81,102.86,191606884.0
2006-11-20 18:21:00,102.85,102.865,102.845,102.865,52977115.0
2006-11-20 18:22:00,102.865,102.88,102.865,102.87,29107937.0
2006-11-20 18:23:00,102.863,102.882,102.857,102.88,92315489.0
2006-11-20 18:24:00,102.875,102.885,102.863,102.885,67255340.0
2006-11-20 18:25:00,102.865,102.887,102.865,102.875,63554201.0
2006-11-20 18:26:00,102.875,102.895,102.829,102.875,355220787.0
2006-11-20 18:27:00,102.87,102.905,102.87,102.885,81057812.0
2006-11-20 18:28:00,102.895,102.895,102.874,102.88,139437550.0
2006-11-20 18:29:00,102.88,102.911,102.88,102.89,114003236.0
2006-11-20 18:30:00,102.885,102.89,102.875,102.89,38376865.0
2006-11-20 18:31:00,102.88,102.911,102.88,102.908,67974461.0
2006-11-20 18:32:00,102.91,102.92,102.858,102.92,204585724.0
2006-11-20 18:33:00,102.91,102.917,102.883,102.883,104750961.0
2006-11-20 18:34:00,102.885,102.944,102.875,102.905,83433323.0
2006-11-20 18:35:00,102.898,102.913,102.89,102.913,62274668.0
2006-11-20 18:36:00,102.905,102.923,102.895,102.915,253702333.0
2006-11-20 18:37:00,102.87,102.93,102.87,102.915,47276387.0
2006-11-20 18:38:00,102.925,102.935,102.91,102.91,269173221.0
2006-11-20 18:39:00,102.91,102.934,102.9,102.9,67195909.0
2006-11-20 18:40:00,102.9,102.913,102.896,102.908,265146940.0
2006-11-20 18:41:00,102.915,102.916,102.895,102.895,154836289.0
2006-11-20 18:42:00,102.905,102.91,102.887,102.89,265254635.0
2006-11-20 18:43:00,102.885,102.92,102.853,102.92,295362870.0
2006-11-20 18:44:00,102.915,102.925,102.915,102.925,109508532.0
2006-11-20 18:45:00,102.92,102.935,102.88,102.925,270272192.0
2006-11-20 18:46:00,102.925,102.949,102.915,102.927,68316709.0
2006-11-20 18:47:00,102.935,102.945,102.89,102.945,132414827.0
2006-11-20 18:48:00,102.95,102.958,102.933,102.945,40062951.0
2006-11-20 18:49:00,102.95,102.95,102.925,102.94,54116269.0
2006-11-20 18:50:00,102.927,102.935,102.915,102.93,97753719.0
2006-11-20 18:51:00,102.918,102.945,102.918,102.945,330323995.0
2006-11-20 18:52:00,102.935,102.96,102.935,102.95,48485933.0
2006-11-20 18:53:00,102.945,102.958,102.935,102.935,260065505.0
2006-11-20 18:54:00,102.935,102.935,102.915,102.93,116669766.0
2006-11-20 18:55:00,102.92,102.967,102.92,102.95,217669200.0
2006-11-20 18:56:00,102.955,102.97,102.945,102.95,104594547.0
2006-11-20 18:57:00,102.97,102.995,102.955,102.98,179743327.0
2006-11-20 18:58:00,102.98,102.98,102.919,102.935,236263470.0
2006-11-20 18:59:00,102.98,102.995,102.97,102.983,65533522.0
2006-11-20 19:00:00,102.985,103.002,102.961,102.995,51057634.0
2006-11-20 19:01:00,102.993,103.004,102.985,102.99,63801659.0
2006-11-20 19:02:00,102.985,102.994,102.985,102.992,97492953.0
2006-11-20 19:03:00,102.99,102.99,102.968,102.99,401165840.0
2006-11-20 19:04:00,102.985,103.0,102.977,103.0,281519378.0
2006-11-20 19:05:00,102.995,102.995,102.95,102.95,33845667.0
2006-11-20 19:06:00,102.943,102.965,102.943,102.963,499579852.0
2006-11-20 19:07:00,102.97,102.995,102.952,102.98,610087798.0
2006-11-20 19:08:00,102.98,102.98,102.957,102.96,605515752.0
2006-11-20 19:09:00,102.965,102.975,102.964,102.975,17773490.0
2006-11-20 19:10:00,102.975,102.98,102.96,102.98,269148061.0
2006-11-20 19:11:00,102.98,102.985,102.96,102.98,43498668.0
2006-11-20 19:12:00,102.985,102.995,102.963,102.995,75592955.0
2006-11-20 19:13:00,102.992,102.994,102.969,102.97,416721660.0
2006-11-20 19:14:00,102.975,103.0,102.97,103.0,626484246.0
2006-11-20 19:15:00,103.005,103.005,102.967,102.99,71613243.0
2006-11-20 19:16:00,102.985,102.985,102.965,102.982,113422218.0
2006-11-20 19:17:00,102.99,102.99,102.975,102.975,103871640.0
2006-11-20 19:18:00,102.97,102.999,102.961,102.995,436595872.0
2006-11-20 19:19:00,102.997,102.997,102.938,102.97,85840029.0
2006-11-20 19:20:00,102.98,102.995,102.977,102.977,45237492.0
2006-11-20 19:21:00,102.97,102.983,102.965,102.973,130079070.0
2006-11-20 19:22:00,102.97,102.975,102.967,102.975,91097439.0
2006-11-20 19:23:00,102.98,102.99,102.97,102.99,79726408.0
2006-11-20 19:24:00,102.983,103.0,102.975,102.975,72851117.0
2006-11-20 19:25:00,102.975,102.993,102.975,102.993,9972327.0
2006-11-20 19:26:00,102.99,102.994,102.98,102.98,206139625.0
2006-11-20 19:27:00,102.975,102.985,102.965,102.965,80054899.0
2006-11-20 19:28:00,102.96,102.995,102.96,102.995,198760830.0
2006-11-20 19:29:00,102.99,103.005,102.975,103.005,328358971.0
2006-11-20 19:30:00,103.0,103.004,102.985,102.99,51132454.0
2006-11-20 19:31:00,102.988,102.999,102.97,102.98,70351402.0
2006-11-20 19:32:00,102.98,102.98,102.946,102.965,41531583.0
2006-11-20 19:33:00,102.992,103.013,102.989,103.005,76670278.0
2006-11-20 19:34:00,103.01,103.01,102.989,103.01,67571141.0
2006-11-20 19:35:00,102.995,103.01,102.995,103.0,5545769.0
2006-11-20 19:36:00,102.995,103.006,102.985,102.995,281126673.0
2006-11-20 19:37:00,103.0,103.0,102.985,102.99,99494958.0
2006-11-20 19:38:00,102.99,103.015,102.99,102.998,49864422.0
2006-11-20 19:39:00,102.995,103.002,102.987,103.0,89316871.0
2006-11-20 19:40:00,103.0,103.014,102.985,102.985,159705520.0
2006-11-20 19:41:00,102.99,103.01,102.99,103.0,110489422.0
2006-11-20 19:42:00,102.995,103.004,102.98,102.98,73291379.0
2006-11-20 19:43:00,102.99,102.99,102.98,102.985,89984107.0
2006-11-20 19:44:00,102.985,103.0,102.984,103.0,20894764.0
2006-11-20 19:45:00,102.995,103.01,102.98,103.01,91247916.0
2006-11-20 19:46:00,103.01,103.015,103.003,103.01,26055204.0
2006-11-20 19:47:00,102.995,103.014,102.99,103.007,216818415.0
2006-11-20 19:48:00,103.015,103.015,102.982,102.982,50849076.0
2006-11-20 19:49:00,102.983,103.014,102.975,102.975,447574958.0
2006-11-20 19:50:00,102.968,103.012,102.968,102.968,139892478.0
2006-11-20 19:51:00,102.985,102.993,102.975,102.985,22844540.0
2006-11-20 19:52:00,102.985,103.002,102.97,102.975,504896455.0
2006-11-20 19:53:00,102.99,102.99,102.965,102.965,69652316.0
2006-11-20 19:54:00,102.965,102.98,102.957,102.96,86808727.0
2006-11-20 19:55:00,102.955,102.96,102.933,102.933,244787157.0
2006-11-20 19:56:00,102.927,102.962,102.927,102.937,516333224.0
2006-11-20 19:57:00,102.932,102.943,102.922,102.922,126795355.0
2006-11-20 19:58:00,102.93,102.936,102.925,102.935,55168115.0
2006-11-20 19:59:00,102.945,102.97,102.92,102.92,19350514.0
2006-11-20 20:00:00,102.918,102.945,102.918,102.922,96481695.0
2006-11-20 20:01:00,102.94,102.95,102.93,102.95,27569192.0
2006-11-20 20:02:00,102.94,102.94,102.92,102.92,76406606.0
2006-11-20 20:04:00,102.94,102.95,102.93,102.95,90585479.0
2006-11-20 20:05:00,102.948,102.96,102.946,102.955,36843903.0
2006-11-20 20:06:00,102.97,102.995,102.952,102.965,18600066.0
2006-11-20 20:07:00,102.97,102.983,102.97,102.975,14744415.0
2006-11-20 20:08:00,102.975,102.987,102.975,102.975,42654702.0
2006-11-20 20:09:00,102.975,102.987,102.956,102.968,68491286.0
2006-11-20 20:10:00,102.972,102.977,102.963,102.963,30811957.0
2006-11-20 20:11:00,102.97,102.975,102.967,102.975,32624323.0
2006-11-20 20:12:00,102.975,102.988,102.975,102.985,68740743.0
2006-11-20 20:13:00,102.985,102.99,102.978,102.99,79000056.0
2006-11-20 20:14:00,102.98,102.992,102.98,102.99,40589795.0
2006-11-20 20:15:00,102.99,102.99,102.965,102.99,56868343.0
2006-11-20 20:16:00,102.98,103.002,102.975,102.99,180893907.0
2006-11-20 20:18:00,102.995,102.996,102.975,102.99,34756318.0
2006-11-20 20:19:00,103.0,103.005,102.99,103.005,72510600.0
2006-11-20 20:20:00,102.99,102.993,102.97,102.99,65356086.0
2006-11-20 20:21:00,102.99,103.0,102.987,103.0,71721359.0
2006-11-20 20:22:00,102.993,103.0,102.99,102.995,41027777.0
2006-11-20 20:23:00,102.993,103.005,102.96,103.0,78608007.0
2006-11-20 20:25:00,103.0,103.001,102.983,103.0,75776756.0
2006-11-20 20:26:00,102.995,102.997,102.983,102.985,81486300.0
2006-11-20 20:27:00,102.99,102.995,102.975,102.995,112628112.0
2006-11-20 20:28:00,103.0,103.0,103.0,103.0,2369282.0
2006-11-20 20:29:00,102.995,103.005,102.99,102.995,53858966.0
2006-11-20 20:30:00,103.0,103.005,102.995,103.005,62928599.0
2006-11-20 20:31:00,103.01,103.01,102.981,103.01,36812485.0
2006-11-20 20:32:00,103.02,103.025,103.005,103.015,89399991.0
2006-11-20 20:33:00,103.015,103.015,103.0,103.01,224735441.0
2006-11-20 20:34:00,103.02,103.02,102.995,103.0,138004572.0
2006-11-20 20:35:00,103.01,103.01,102.995,103.01,54533650.0
2006-11-20 20:36:00,103.015,103.015,102.995,103.0,82800285.0
2006-11-20 20:37:00,103.005,103.015,103.005,103.015,39367533.0
2006-11-20 20:38:00,103.005,103.015,103.005,103.005,16016381.0
2006-11-20 20:39:00,103.005,103.03,103.003,103.003,71489630.0
2006-11-20 20:40:00,102.965,103.015,102.965,103.005,38458750.0
2006-11-20 20:41:00,103.005,103.01,103.0,103.003,57442027.0
2006-11-20 20:42:00,102.997,103.005,102.985,102.985,98526906.0
2006-11-20 20:43:00,103.002,103.015,102.995,103.005,114790469.0
2006-11-20 20:44:00,103.005,103.025,102.995,103.025,38462441.0
2006-11-20 20:45:00,102.985,103.04,102.985,103.04,163970506.0
2006-11-20 20:46:00,103.03,103.04,103.025,103.03,109714543.0
2006-11-20 20:47:00,103.025,103.025,103.005,103.015,31316303.0
2006-11-20 20:49:00,103.005,103.012,103.0,103.0,150010407.0
2006-11-20 20:50:00,103.003,103.016,102.995,103.015,51297900.0
2006-11-20 20:51:00,103.02,103.025,103.015,103.015,24866953.0
2006-11-20 20:52:00,103.01,103.011,103.005,103.005,96203171.0
2006-11-20 20:53:00,103.0,103.02,102.96,103.02,77305467.0
2006-11-20 20:54:00,103.013,103.035,103.013,103.035,1860060.0
2006-11-20 20:55:00,103.01,103.029,103.01,103.025,96755169.0
2006-11-20 20:56:00,103.025,103.028,103.012,103.028,45054576.0
2006-11-20 20:57:00,103.035,103.035,103.02,103.023,68308355.0
2006-11-20 20:58:00,103.025,103.03,103.02,103.03,76054229.0
2006-11-20 20:59:00,103.025,103.043,103.025,103.035,62494949.0
2006-11-20 21:00:00,103.035,103.044,103.024,103.025,51616746.0
2006-11-20 21:01:00,103.02,103.02,103.02,103.02,44063362.0
2006-11-20 21:02:00,103.035,103.055,103.02,103.055,42141221.0
2006-11-20 21:03:00,103.043,103.045,103.015,103.045,66598976.0
2006-11-20 21:04:00,103.04,103.04,103.01,103.025,83936322.0
2006-11-20 21:05:00,103.02,103.041,103.017,103.02,96250192.0
2006-11-20 21:06:00,103.025,103.025,103.015,103.015,55724428.0
2006-11-20 21:07:00,103.02,103.02,102.993,102.993,19031212.0
2006-11-20 21:08:00,103.0,103.015,102.985,103.015,84712259.0
2006-11-20 21:09:00,103.005,103.017,102.995,102.995,43081663.0
2006-11-20 21:10:00,102.995,103.01,102.948,102.948,80498537.0
2006-11-20 21:11:00,103.0,103.01,102.99,102.992,55043357.0
2006-11-20 21:12:00,102.995,103.007,102.988,102.99,100715827.0
2006-11-20 21:13:00,102.985,103.0,102.98,103.0,63387760.0
2006-11-20 21:14:00,102.995,102.997,102.992,102.995,36463981.0
2006-11-20 21:15:00,102.995,103.0,102.973,103.0,153255190.0
2006-11-20 21:16:00,102.992,103.002,102.99,102.992,95470207.0
2006-11-20 21:17:00,102.98,103.005,102.98,102.995,31559723.0
2006-11-20 21:18:00,102.995,102.995,102.988,102.988,50086054.0
2006-11-20 21:19:00,102.99,103.007,102.99,102.99,49610577.0
2006-11-20 21:20:00,102.995,102.995,102.98,102.98,101605131.0
2006-11-20 21:21:00,102.99,102.99,102.95,102.955,26435593.0
2006-11-20 21:22:00,102.97,102.97,102.93,102.93,134787292.0
2006-11-20 21:23:00,102.935,102.975,102.935,102.945,42693630.0
2006-11-20 21:24:00,102.935,102.943,102.91,102.94,85774371.0
2006-11-20 21:25:00,102.917,102.923,102.914,102.915,68982967.0
2006-11-20 21:26:00,102.91,102.914,102.91,102.91,68355795.0
2006-11-20 21:27:00,102.915,102.923,102.905,102.92,100413516.0
2006-11-20 21:28:00,102.92,102.935,102.92,102.92,34396549.0
2006-11-20 21:29:00,102.915,102.92,102.908,102.92,105054041.0
2006-11-20 21:30:00,102.92,102.925,102.907,102.907,55945010.0
2006-11-20 21:31:00,102.91,102.92,102.91,102.913,101544918.0
2006-11-20 21:33:00,102.915,102.915,102.904,102.905,35470647.0
2006-11-20 21:34:00,102.903,102.91,102.895,102.9,94028778.0
2006-11-20 21:35:00,102.905,102.905,102.9,102.905,42824918.0
2006-11-20 21:36:00,102.905,102.905,102.88,102.88,69461894.0
2006-11-20 21:37:00,102.875,102.9,102.875,102.9,23749801.0
2006-11-20 21:38:00,102.9,102.9,102.885,102.895,143865078.0
2006-11-20 21:39:00,102.9,102.9,102.855,102.87,45419105.0
2006-11-20 21:40:00,102.875,102.89,102.875,102.89,30152887.0
2006-11-20 21:41:00,102.883,102.883,102.87,102.87,152093851.0
2006-11-20 21:42:00,102.86,102.865,102.82,102.865,146327729.0
2006-11-20 21:43:00,102.862,102.865,102.855,102.865,42370944.0
2006-11-20 21:44:00,102.865,102.865,102.845,102.855,70002992.0
2006-11-20 21:45:00,102.86,102.88,102.86,102.87,73399440.0
2006-11-20 21:46:00,102.87,102.87,102.84,102.86,194733704.0
2006-11-20 21:47:00,102.863,102.87,102.86,102.87,117624739.0
2006-11-20 21:48:00,102.862,102.88,102.862,102.88,69394103.0
2006-11-20 21:49:00,102.875,102.878,102.86,102.87,69117481.0
2006-11-20 21:50:00,102.86,102.885,102.858,102.875,200976053.0
2006-11-20 21:51:00,102.87,102.89,102.865,102.885,33971032.0
2006-11-20 21:52:00,102.895,102.895,102.875,102.875,9861331.0
2006-11-20 21:53:00,102.87,102.9,102.87,102.9,88716897.0
2006-11-20 21:54:00,102.892,102.892,102.863,102.875,58829152.0
2006-11-20 21:55:00,102.875,102.879,102.868,102.873,56864634.0
2006-11-20 21:56:00,102.875,102.885,102.868,102.885,52904314.0
2006-11-20 21:57:00,102.87,102.883,102.855,102.855,45125010.0
2006-11-20 21:58:00,102.862,102.876,102.858,102.875,37976055.0
2006-11-20 21:59:00,102.873,102.873,102.858,102.858,26266227.0
2006-11-20 22:00:00,102.865,102.905,102.865,102.905,36791520.0
2006-11-20 22:01:00,102.91,102.912,102.89,102.912,54927975.0
2006-11-20 22:02:00,102.9,102.915,102.9,102.905,32086931.0
2006-11-20 22:03:00,102.89,102.907,102.89,102.905,186683641.0
2006-11-20 22:04:00,102.905,102.905,102.89,102.89,91229289.0
2006-11-20 22:05:00,102.895,102.895,102.883,102.883,10188288.0
2006-11-20 22:06:00,102.87,102.9,102.87,102.9,115638473.0
2006-11-20 22:07:00,102.905,102.912,102.889,102.89,85717137.0
2006-11-20 22:08:00,102.9,102.908,102.859,102.908,140675612.0
2006-11-20 22:09:00,102.915,102.915,102.855,102.855,66388957.0
2006-11-20 22:10:00,102.825,102.898,102.825,102.895,85360679.0
2006-11-20 22:11:00,102.887,102.889,102.869,102.87,135623886.0
2006-11-20 22:12:00,102.855,102.88,102.855,102.87,91771770.0
2006-11-20 22:13:00,102.88,102.88,102.855,102.855,49241883.0
2006-11-20 22:14:00,102.852,102.865,102.852,102.865,34225217.0
2006-11-20 22:15:00,102.865,102.865,102.865,102.865,36360712.0
2006-11-20 22:16:00,102.87,102.875,102.863,102.865,113533791.0
2006-11-20 22:17:00,102.86,102.896,102.86,102.865,62677464.0
2006-11-20 22:18:00,102.865,102.865,102.855,102.855,100863635.0
2006-11-20 22:19:00,102.855,102.855,102.838,102.84,70203495.0
2006-11-20 22:20:00,102.833,102.84,102.817,102.84,54362173.0
2006-11-20 22:21:00,102.838,102.855,102.838,102.855,31255015.0
2006-11-20 22:22:00,102.855,102.856,102.845,102.845,47620500.0
2006-11-20 22:23:00,102.85,102.86,102.85,102.86,62680651.0
2006-11-20 22:24:00,102.865,102.865,102.855,102.863,28476493.0
2006-11-20 22:25:00,102.86,102.86,102.86,102.86,11044359.0
2006-11-20 22:26:00,102.848,102.87,102.848,102.862,93844689.0
2006-11-20 22:27:00,102.865,102.87,102.855,102.863,53687031.0
2006-11-20 22:28:00,102.862,102.875,102.86,102.875,60087778.0
2006-11-20 22:29:00,102.865,102.865,102.842,102.842,115236632.0
2006-11-20 22:30:00,102.85,102.852,102.845,102.85,67829060.0
2006-11-20 22:31:00,102.842,102.86,102.833,102.84,31105667.0
2006-11-20 22:32:00,102.84,102.85,102.835,102.84,82136793.0
2006-11-20 22:35:00,102.845,102.85,102.835,102.84,63382572.0
2006-11-20 22:36:00,102.845,102.87,102.845,102.852,68689513.0
2006-11-20 22:37:00,102.865,102.865,102.838,102.845,80108329.0
2006-11-20 22:38:00,102.83,102.85,102.83,102.845,183578325.0
2006-11-20 22:39:00,102.845,102.868,102.845,102.868,5835504.0
2006-11-20 22:40:00,102.865,102.87,102.835,102.87,108095169.0
2006-11-20 22:41:00,102.87,102.87,102.833,102.84,37756243.0
2006-11-20 22:42:00,102.845,102.872,102.845,102.87,60174610.0
2006-11-20 22:43:00,102.865,102.865,102.845,102.855,47244088.0
2006-11-20 22:44:00,102.86,102.873,102.815,102.815,71267506.0
2006-11-20 22:45:00,102.86,102.873,102.86,102.87,90229475.0
2006-11-20 22:46:00,102.86,102.885,102.86,102.86,96133584.0
2006-11-20 22:47:00,102.865,102.87,102.857,102.87,11793986.0
2006-11-20 22:49:00,102.87,102.87,102.845,102.845,7684479.0
2006-11-20 22:50:00,102.86,102.87,102.855,102.87,101555007.0
2006-11-20 22:51:00,102.865,102.87,102.843,102.87,58671581.0
2006-11-20 22:52:00,102.875,102.89,102.863,102.863,94300799.0
2006-11-20 22:53:00,102.865,102.89,102.865,102.89,9508839.0
2006-11-20 22:54:00,102.885,102.893,102.87,102.875,132909747.0
2006-11-20 22:56:00,102.865,102.887,102.865,102.872,65423663.0
2006-11-20 22:57:00,102.865,102.88,102.858,102.875,43928150.0
2006-11-20 22:58:00,102.862,102.87,102.86,102.87,35870588.0
2006-11-20 22:59:00,102.868,102.875,102.858,102.865,128496894.0
2006-11-20 23:00:00,102.86,102.879,102.85,102.85,53527899.0
2006-11-20 23:01:00,102.845,102.87,102.812,102.843,66808639.0
2006-11-20 23:02:00,102.843,102.857,102.841,102.845,80200307.0
2006-11-20 23:03:00,102.843,102.846,102.79,102.83,115143694.0
2006-11-20 23:04:00,102.835,102.842,102.822,102.84,76579078.0
2006-11-20 23:05:00,102.845,102.845,102.82,102.84,65763837.0
2006-11-20 23:06:00,102.825,102.825,102.805,102.805,26622093.0
2006-11-20 23:07:00,102.81,102.83,102.803,102.803,121316017.0
2006-11-20 23:08:00,102.8,102.82,102.79,102.82,67988609.0
2006-11-20 23:09:00,102.805,102.825,102.805,102.82,26362843.0
2006-11-20 23:10:00,102.817,102.825,102.805,102.815,89960029.0
2006-11-20 23:11:00,102.805,102.85,102.805,102.833,86920232.0
2006-11-20 23:12:00,102.835,102.855,102.835,102.855,77121031.0
2006-11-20 23:13:00,102.853,102.853,102.84,102.847,49909509.0
2006-11-20 23:14:00,102.845,102.85,102.84,102.85,38674529.0
2006-11-20 23:15:00,102.84,102.86,102.825,102.86,82638202.0
2006-11-20 23:16:00,102.86,102.86,102.835,102.855,36627336.0
2006-11-20 23:18:00,102.85,102.887,102.835,102.835,69232261.0
2006-11-20 23:19:00,102.87,102.91,102.87,102.91,36696580.0
2006-11-20 23:20:00,102.895,102.905,102.88,102.895,61491457.0
2006-11-20 23:21:00,102.885,102.89,102.885,102.89,1689988.0
2006-11-20 23:22:00,102.883,102.895,102.87,102.895,65143963.0
2006-11-20 23:23:00,102.88,102.905,102.88,102.89,32765596.0
2006-11-20 23:24:00,102.88,102.945,102.88,102.907,44316592.0
2006-11-20 23:25:00,102.915,102.92,102.9,102.92,39433524.0
2006-11-20 23:26:00,102.92,102.92,102.903,102.91,36451102.0
2006-11-20 23:27:00,102.905,102.918,102.905,102.915,117012666.0
2006-11-20 23:28:00,102.92,102.93,102.89,102.89,143438733.0
2006-11-20 23:29:00,102.885,102.925,102.874,102.925,72576262.0
2006-11-20 23:30:00,102.925,102.95,102.907,102.943,74456679.0
2006-11-20 23:31:00,102.945,102.955,102.9,102.93,43503396.0
2006-11-20 23:32:00,102.935,102.935,102.908,102.93,46374295.0
2006-11-20 23:33:00,102.925,102.95,102.902,102.92,91040374.0
2006-11-20 23:34:00,102.923,102.928,102.883,102.923,149279963.0
2006-11-20 23:35:00,102.923,102.923,102.91,102.91,132884475.0
2006-11-20 23:36:00,102.91,102.931,102.91,102.93,186440707.0
2006-11-20 23:37:00,102.93,102.956,102.913,102.92,141781906.0
2006-11-20 23:38:00,102.925,102.933,102.915,102.93,101704439.0
2006-11-20 23:39:00,102.92,102.945,102.91,102.945,32406134.0
2006-11-20 23:40:00,102.95,102.95,102.927,102.93,64466191.0
2006-11-20 23:42:00,102.927,102.927,102.915,102.925,91879446.0
2006-11-20 23:43:00,102.922,102.93,102.917,102.917,82362093.0
2006-11-20 23:44:00,102.93,102.94,102.915,102.94,109855821.0
2006-11-20 23:45:00,102.935,102.945,102.92,102.945,92354254.0
2006-11-20 23:46:00,102.933,102.933,102.915,102.93,55735578.0
2006-11-20 23:47:00,102.92,102.935,102.913,102.935,92751862.0
2006-11-20 23:48:00,102.935,102.942,102.928,102.93,36616893.0
2006-11-20 23:49:00,102.928,102.936,102.925,102.935,114977168.0
2006-11-20 23:50:00,102.935,102.94,102.93,102.93,60680367.0
2006-11-20 23:51:00,102.93,102.94,102.93,102.935,22492444.0
2006-11-20 23:52:00,102.93,102.942,102.93,102.935,86055205.0
2006-11-20 23:53:00,102.94,102.945,102.93,102.94,57215977.0
2006-11-20 23:54:00,102.935,102.95,102.92,102.95,15650108.0
2006-11-20 23:55:00,102.945,102.945,102.92,102.92,59291371.0
2006-11-20 23:56:00,102.92,102.943,102.917,102.925,96814422.0
2006-11-20 23:57:00,102.93,102.942,102.925,102.93,166509575.0
2006-11-20 23:58:00,102.907,102.925,102.907,102.92,35412714.0
2006-11-20 23:59:00,102.925,102.93,102.92,102.92,30020870.0
2006-11-21 00:00:00,102.93,102.93,102.865,102.92,138421345.0
2006-11-21 00:01:00,102.938,102.95,102.937,102.95,116301830.0
2006-11-21 00:02:00,102.942,102.97,102.941,102.955,200206070.0
2006-11-21 00:03:00,102.953,102.97,102.94,102.94,49473531.0
2006-11-21 00:04:00,102.938,102.965,102.938,102.938,80315034.0
2006-11-21 00:05:00,102.947,102.947,102.935,102.935,46625660.0
2006-11-21 00:06:00,102.93,102.952,102.93,102.94,52996289.0
2006-11-21 00:07:00,102.943,102.95,102.907,102.95,68002860.0
2006-11-21 00:08:00,102.95,102.95,102.945,102.95,6075057.0
2006-11-21 00:09:00,102.935,102.95,102.935,102.95,70635014.0
2006-11-21 00:10:00,102.95,102.95,102.94,102.95,94206095.0
2006-11-21 00:11:00,102.95,102.95,102.92,102.945,28520398.0
2006-11-21 00:12:00,102.925,102.94,102.915,102.915,38227959.0
2006-11-21 00:13:00,102.913,102.913,102.905,102.905,11889823.0
2006-11-21 00:14:00,102.895,102.915,102.895,102.915,9748902.0
2006-11-21 00:17:00,102.925,102.925,102.897,102.91,56175077.0
2006-11-21 00:18:00,102.905,102.955,102.865,102.935,56339381.0
2006-11-21 00:19:00,102.92,102.937,102.92,102.93,103988871.0
2006-11-21 00:20:00,102.94,102.945,102.882,102.923,68354400.0
2006-11-21 00:21:00,102.943,102.955,102.943,102.943,13139925.0
2006-11-21 00:22:00,102.94,102.94,102.9,102.913,47733802.0
2006-11-21 00:23:00,102.913,102.917,102.91,102.915,120563822.0
2006-11-21 00:24:00,102.915,102.915,102.905,102.91,50961318.0
2006-11-21 00:25:00,102.905,102.915,102.905,102.915,10295714.0
2006-11-21 00:27:00,102.91,102.925,102.905,102.91,89420997.0
2006-11-21 00:28:00,102.93,102.93,102.93,102.93,1040343.0
2006-11-21 00:29:00,102.925,102.931,102.915,102.93,77915978.0
2006-11-21 00:30:00,102.915,102.945,102.915,102.945,46154153.0
2006-11-21 00:31:00,102.945,102.95,102.935,102.943,56885945.0
2006-11-21 00:32:00,102.942,102.95,102.942,102.945,98953302.0
2006-11-21 00:33:00,102.945,102.945,102.935,102.935,45468553.0
2006-11-21 00:34:00,102.935,102.96,102.935,102.96,81202081.0
2006-11-21 00:35:00,102.96,102.965,102.947,102.96,112949931.0
2006-11-21 00:36:00,102.96,102.96,102.915,102.95,66502917.0
2006-11-21 00:37:00,102.96,102.96,102.939,102.94,98284270.0
2006-11-21 00:38:00,102.93,102.94,102.917,102.94,84735152.0
2006-11-21 00:39:00,102.95,102.962,102.95,102.95,69780435.0
2006-11-21 00:40:00,102.955,102.955,102.945,102.955,51229428.0
2006-11-21 00:41:00,102.955,102.958,102.948,102.955,83118243.0
2006-11-21 00:42:00,102.955,102.965,102.945,102.957,105258019.0
2006-11-21 00:43:00,102.96,102.96,102.925,102.925,71766589.0
2006-11-21 00:44:00,102.93,102.95,102.93,102.935,46379921.0
2006-11-21 00:45:00,102.945,102.945,102.925,102.925,57636824.0
2006-11-21 00:46:00,102.908,102.935,102.908,102.935,15427333.0
2006-11-21 00:47:00,102.935,102.94,102.925,102.94,187623918.0
2006-11-21 00:48:00,102.93,102.938,102.928,102.93,75841392.0
2006-11-21 00:49:00,102.925,102.94,102.925,102.94,58765568.0
2006-11-21 00:50:00,102.945,102.955,102.944,102.955,5480212.0
2006-11-21 00:51:00,102.96,102.96,102.943,102.95,82114065.0
2006-11-21 00:52:00,102.955,102.955,102.94,102.945,138260855.0
2006-11-21 00:54:00,102.95,102.95,102.935,102.935,90363974.0
2006-11-21 00:55:00,102.935,102.94,102.93,102.935,99801340.0
2006-11-21 00:57:00,102.94,102.94,102.94,102.94,18946987.0
2006-11-21 00:58:00,102.95,102.95,102.937,102.94,73656356.0
2006-11-21 00:59:00,102.955,102.955,102.955,102.955,482700.0
2006-11-21 01:00:00,102.943,102.955,102.937,102.943,68868192.0
2006-11-21 01:01:00,102.945,102.95,102.94,102.945,71138941.0
2006-11-21 01:02:00,102.955,102.965,102.943,102.943,71685472.0
2006-11-21 01:03:00,102.94,102.965,102.935,102.965,98773357.0
2006-11-21 01:04:00,102.97,102.97,102.95,102.955,60863978.0
2006-11-21 01:05:00,102.955,102.97,102.94,102.94,40532338.0
2006-11-21 01:06:00,102.945,102.972,102.935,102.935,57011424.0
2006-11-21 01:07:00,102.967,102.97,102.935,102.97,162446255.0
2006-11-21 01:08:00,102.965,102.97,102.95,102.97,26958465.0
2006-11-21 01:09:00,102.965,102.965,102.933,102.935,44492782.0
2006-11-21 01:10:00,102.94,102.95,102.94,102.95,33013504.0
2006-11-21 01:11:00,102.942,102.942,102.933,102.935,54749633.0
2006-11-21 01:12:00,102.93,102.978,102.93,102.978,44319081.0
2006-11-21 01:13:00,102.96,102.968,102.948,102.968,100209928.0
2006-11-21 01:14:00,102.97,102.977,102.966,102.977,28054894.0
2006-11-21 01:15:00,102.96,102.978,102.958,102.972,88544936.0
2006-11-21 01:16:00,102.98,102.98,102.962,102.97,38500159.0
2006-11-21 01:17:00,102.97,102.98,102.964,102.965,37967340.0
2006-11-21 01:18:00,102.965,102.983,102.965,102.975,35185645.0
2006-11-21 01:19:00,102.98,102.98,102.97,102.975,13841044.0
2006-11-21 01:20:00,102.965,102.98,102.965,102.965,135311213.0
2006-11-21 01:21:00,102.96,102.98,102.955,102.98,37461036.0
2006-11-21 01:22:00,102.975,102.98,102.968,102.98,45245632.0
2006-11-21 01:23:00,102.978,102.98,102.97,102.98,121162677.0
2006-11-21 01:24:00,102.98,102.98,102.97,102.975,146388775.0
2006-11-21 01:25:00,102.98,102.98,102.965,102.975,44034090.0
2006-11-21 01:27:00,102.985,102.985,102.97,102.98,130789185.0
2006-11-21 01:28:00,102.979,102.985,102.97,102.973,44959476.0
2006-11-21 01:29:00,102.975,102.975,102.96,102.975,128965002.0
2006-11-21 01:30:00,102.978,102.98,102.97,102.973,52024075.0
2006-11-21 01:31:00,102.985,102.985,102.965,102.98,36635676.0
2006-11-21 01:32:00,102.98,102.98,102.97,102.975,33638787.0
2006-11-21 01:33:00,102.975,102.985,102.97,102.97,45637570.0
2006-11-21 01:34:00,102.98,102.98,102.975,102.975,9677657.0
2006-11-21 01:35:00,102.975,102.98,102.97,102.98,55177667.0
2006-11-21 01:36:00,102.98,102.985,102.965,102.98,26268851.0
2006-11-21 01:37:00,102.98,102.98,102.97,102.97,68012925.0
2006-11-21 01:38:00,102.975,102.985,102.965,102.973,92351402.0
2006-11-21 01:39:00,102.98,102.988,102.97,102.97,81226799.0
2006-11-21 01:40:00,102.98,102.98,102.967,102.98,101351176.0
2006-11-21 01:41:00,102.972,102.972,102.956,102.96,103420838.0
2006-11-21 01:42:00,102.97,102.985,102.96,102.985,27893045.0
2006-11-21 01:43:00,102.98,102.988,102.973,102.985,130018133.0
2006-11-21 01:44:00,102.98,102.981,102.955,102.955,45454190.0
2006-11-21 01:45:00,102.98,102.995,102.974,102.982,71590177.0
2006-11-21 01:47:00,102.975,102.985,102.96,102.975,61553043.0
2006-11-21 01:48:00,102.97,102.995,102.967,102.995,65866494.0
2006-11-21 01:49:00,102.982,102.995,102.98,102.985,128629865.0
2006-11-21 01:50:00,102.98,102.995,102.98,102.99,64613145.0
2006-11-21 01:52:00,102.977,103.013,102.977,102.98,84624567.0
2006-11-21 01:53:00,102.98,102.983,102.97,102.97,62064181.0
2006-11-21 01:54:00,102.975,102.999,102.939,102.99,89210519.0
2006-11-21 01:55:00,103.0,103.0,102.98,102.983,71511581.0
2006-11-21 01:56:00,102.985,102.995,102.965,102.965,196721774.0
2006-11-21 01:58:00,102.985,102.989,102.983,102.985,21720235.0
2006-11-21 01:59:00,102.98,102.99,102.975,102.975,17058037.0
2006-11-21 02:00:00,102.97,102.99,102.97,102.99,3086333.0
2006-11-21 02:01:00,102.995,102.995,102.983,102.985,22084632.0
2006-11-21 02:02:00,102.99,102.99,102.97,102.983,75100594.0
2006-11-21 02:03:00,102.965,103.0,102.962,102.985,184351771.0
2006-11-21 02:04:00,102.983,102.99,102.978,102.99,66590540.0
2006-11-21 02:05:00,102.98,102.995,102.935,102.985,81949774.0
2006-11-21 02:06:00,102.98,103.0,102.98,102.98,58789600.0
2006-11-21 02:08:00,102.98,102.98,102.98,102.98,32412924.0
2006-11-21 02:09:00,102.99,102.995,102.98,102.98,58798019.0
2006-11-21 02:10:00,102.975,102.996,102.973,102.982,126641594.0
2006-11-21 02:11:00,102.995,102.995,102.98,102.98,70392751.0
2006-11-21 02:12:00,102.985,102.99,102.97,102.985,65252879.0
2006-11-21 02:13:00,102.985,102.985,102.91,102.945,61179443.0
2006-11-21 02:14:00,102.942,102.955,102.815,102.86,72880152.0
2006-11-21 02:15:00,102.835,102.92,102.835,102.91,44986331.0
2006-11-21 02:16:00,102.915,102.95,102.915,102.95,129024638.0
2006-11-21 02:17:00,102.955,102.955,102.925,102.93,27083255.0
2006-11-21 02:18:00,102.93,102.942,102.926,102.942,99817430.0
2006-11-21 02:19:00,102.95,102.952,102.93,102.93,102592545.0
2006-11-21 02:20:00,102.92,102.94,102.92,102.94,89713716.0
2006-11-21 02:21:00,102.933,102.935,102.915,102.935,86374303.0
2006-11-21 02:22:00,102.93,102.95,102.925,102.95,70421337.0
2006-11-21 02:23:00,102.95,102.97,102.95,102.97,27957483.0
2006-11-21 02:24:00,102.97,102.983,102.965,102.965,57173004.0
2006-11-21 02:25:00,102.965,103.03,102.965,103.03,10006884.0
2006-11-21 02:26:00,103.02,103.039,103.015,103.015,47151120.0
2006-11-21 02:27:00,103.015,103.02,102.99,103.02,33770492.0
2006-11-21 02:28:00,103.01,103.025,103.003,103.025,34338437.0
2006-11-21 02:29:00,103.013,103.025,103.007,103.008,51956531.0
2006-11-21 02:30:00,103.005,103.032,102.995,102.995,122497150.0
2006-11-21 02:31:00,102.993,103.037,102.993,103.009,41834443.0
2006-11-21 02:32:00,103.01,103.017,102.99,103.015,141577378.0
2006-11-21 02:33:00,103.005,103.005,102.972,102.972,75530818.0
2006-11-21 02:34:00,102.975,103.0,102.972,102.98,41373758.0
2006-11-21 02:35:00,102.975,102.976,102.967,102.97,138076566.0
2006-11-21 02:36:00,102.97,103.0,102.953,102.953,130086622.0
2006-11-21 02:37:00,102.955,103.005,102.955,103.005,42273787.0
2006-11-21 02:38:00,103.01,103.015,102.972,102.995,40731798.0
2006-11-21 02:39:00,103.0,103.025,102.98,102.985,128537294.0
2006-11-21 02:40:00,103.015,103.045,103.015,103.03,12618328.0
2006-11-21 02:41:00,103.035,103.035,103.024,103.025,36889958.0
2006-11-21 02:43:00,103.03,103.03,103.012,103.02,39625523.0
2006-11-21 02:44:00,103.012,103.038,103.01,103.01,86385302.0
2006-11-21 02:45:00,103.015,103.015,103.0,103.0,27211343.0
2006-11-21 02:46:00,102.988,103.02,102.988,103.02,92053947.0
2006-11-21 02:47:00,103.028,103.028,102.993,103.005,42870073.0
2006-11-21 02:48:00,103.01,103.01,102.995,103.002,55035820.0
2006-11-21 02:49:00,103.01,103.01,102.995,103.0,34831719.0
2006-11-21 02:50:00,103.003,103.005,103.003,103.005,19583331.0
2006-11-21 02:51:00,103.01,103.01,103.002,103.005,26763095.0
2006-11-21 02:52:00,103.01,103.03,103.007,103.017,161911946.0
2006-11-21 02:53:00,102.985,103.03,102.985,103.015,53998319.0
2006-11-21 02:54:00,103.01,103.04,103.01,103.025,42019843.0
2006-11-21 02:55:00,103.035,103.035,103.01,103.03,57467639.0
2006-11-21 02:56:00,103.025,103.036,103.02,103.02,104821559.0
2006-11-21 02:57:00,103.023,103.035,103.01,103.035,79553299.0
2006-11-21 02:58:00,103.025,103.025,103.013,103.025,75583236.0
2006-11-21 02:59:00,103.023,103.023,103.012,103.013,76426803.0
2006-11-21 03:01:00,103.02,103.025,103.01,103.02,71601396.0
2006-11-21 03:03:00,103.02,103.025,103.005,103.012,41960063.0
2006-11-21 03:04:00,103.005,103.03,103.005,103.015,93569605.0
2006-11-21 03:05:00,103.015,103.03,103.0,103.02,95754980.0
2006-11-21 03:06:00,103.015,103.015,102.985,102.985,91829953.0
2006-11-21 03:07:00,102.995,103.015,102.99,103.015,130520962.0
2006-11-21 03:08:00,103.01,103.01,102.998,103.01,90573644.0
2006-11-21 03:10:00,103.01,103.01,102.995,102.995,54921090.0
2006-11-21 03:11:00,103.0,103.0,102.968,102.98,72443778.0
2006-11-21 03:12:00,102.99,102.99,102.975,102.975,186190254.0
2006-11-21 03:14:00,102.975,102.975,102.955,102.965,53881299.0
2006-11-21 03:15:00,102.955,102.982,102.955,102.955,45257536.0
2006-11-21 03:16:00,102.95,102.97,102.95,102.97,72726579.0
2006-11-21 03:17:00,102.967,102.975,102.955,102.965,106915202.0
2006-11-21 03:18:00,102.97,102.97,102.97,102.97,1875663.0
2006-11-21 03:19:00,102.965,102.965,102.955,102.965,47025360.0
2006-11-21 03:20:00,102.96,102.97,102.96,102.97,67303660.0
2006-11-21 03:21:00,102.96,102.973,102.955,102.96,82959810.0
2006-11-21 03:22:00,102.97,102.97,102.955,102.96,98176278.0
2006-11-21 03:23:00,102.95,102.963,102.915,102.96,62216219.0
2006-11-21 03:24:00,102.96,102.96,102.942,102.95,105580421.0
2006-11-21 03:25:00,102.95,102.95,102.94,102.95,77988936.0
2006-11-21 03:26:00,102.95,102.961,102.948,102.955,50408593.0
2006-11-21 03:27:00,102.955,102.96,102.952,102.952,91955488.0
2006-11-21 03:28:00,102.953,102.96,102.945,102.955,62933890.0
2006-11-21 03:30:00,102.965,102.965,102.965,102.965,1437283.0
2006-11-21 03:32:00,102.95,102.983,102.945,102.95,89771102.0
2006-11-21 03:33:00,102.948,102.97,102.948,102.97,177554070.0
2006-11-21 03:34:00,102.965,102.967,102.955,102.955,11385286.0
2006-11-21 03:35:00,102.96,102.96,102.935,102.945,54873823.0
2006-11-21 03:36:00,102.945,102.945,102.937,102.943,111912949.0
2006-11-21 03:37:00,102.943,102.944,102.93,102.93,48269594.0
2006-11-21 03:38:00,102.933,102.955,102.923,102.923,13164940.0
2006-11-21 03:39:00,102.923,102.95,102.883,102.95,72516871.0
2006-11-21 03:40:00,102.94,102.95,102.938,102.95,112432553.0
2006-11-21 03:41:00,102.945,102.965,102.892,102.96,61218496.0
2006-11-21 03:42:00,102.965,102.965,102.933,102.965,53947064.0
2006-11-21 03:43:00,102.96,102.96,102.94,102.955,59814174.0
2006-11-21 03:44:00,102.955,102.955,102.94,102.94,95388909.0
2006-11-21 03:46:00,102.95,102.953,102.95,102.953,12043986.0
2006-11-21 03:47:00,102.955,102.955,102.945,102.945,34962463.0
2006-11-21 03:49:00,102.95,102.96,102.945,102.945,101405911.0
2006-11-21 03:50:00,102.945,102.967,102.935,102.935,78162013.0
2006-11-21 03:51:00,102.95,102.97,102.95,102.97,5583179.0
2006-11-21 03:53:00,102.96,102.975,102.958,102.975,54238350.0
2006-11-21 03:54:00,102.98,102.987,102.98,102.987,48381922.0
2006-11-21 03:55:00,102.978,102.982,102.968,102.968,88912913.0
2006-11-21 03:56:00,102.97,102.98,102.97,102.973,46876569.0
2006-11-21 03:57:00,102.975,102.981,102.958,102.962,204000479.0
2006-11-21 03:58:00,102.97,103.008,102.97,103.008,114077325.0
2006-11-21 03:59:00,103.0,103.0,102.955,102.995,86062260.0
2006-11-21 04:00:00,102.99,103.001,102.985,102.985,32960990.0
2006-11-21 04:01:00,102.98,103.0,102.975,102.977,38004629.0
2006-11-21 04:02:00,102.99,103.0,102.98,102.99,178581696.0
2006-11-21 04:03:00,102.985,102.985,102.966,102.97,88455388.0
2006-11-21 04:04:00,102.97,102.995,102.97,102.995,65871981.0
2006-11-21 04:05:00,103.0,103.007,102.96,102.975,16487682.0
2006-11-21 04:06:00,102.98,102.98,102.965,102.97,59736871.0
2006-11-21 04:07:00,102.975,102.99,102.96,102.99,83265802.0
2006-11-21 04:08:00,102.995,102.995,102.96,102.96,23801529.0
2006-11-21 04:09:00,102.96,102.968,102.945,102.945,57945347.0
2006-11-21 04:10:00,102.945,102.96,102.935,102.948,115334709.0
2006-11-21 04:11:00,102.95,102.95,102.933,102.935,35849712.0
2006-11-21 04:12:00,102.935,102.951,102.928,102.94,90586833.0
2006-11-21 04:13:00,102.94,102.94,102.923,102.933,61804810.0
2006-11-21 04:14:00,102.945,102.956,102.935,102.935,88015111.0
2006-11-21 04:15:00,102.94,102.95,102.935,102.95,121804879.0
2006-11-21 04:16:00,102.937,102.95,102.937,102.942,76275323.0
2006-11-21 04:17:00,102.945,102.951,102.937,102.937,89307390.0
2006-11-21 04:18:00,102.94,102.948,102.935,102.935,86209130.0
2006-11-21 04:19:00,102.95,102.95,102.937,102.95,63720656.0
2006-11-21 04:20:00,102.945,102.945,102.931,102.94,33788065.0
2006-11-21 04:21:00,102.95,102.95,102.933,102.935,98217705.0
2006-11-21 04:22:00,102.93,102.955,102.929,102.955,131206654.0
2006-11-21 04:23:00,102.94,102.946,102.93,102.94,179667249.0
2006-11-21 04:24:00,102.94,102.948,102.933,102.943,133740409.0
2006-11-21 04:25:00,102.943,102.947,102.9,102.933,156020025.0
2006-11-21 04:26:00,102.93,102.95,102.912,102.925,83538604.0
2006-11-21 04:27:00,102.93,102.945,102.93,102.945,48001548.0
2006-11-21 04:28:00,102.94,102.94,102.917,102.925,41991694.0
2006-11-21 04:29:00,102.923,102.935,102.923,102.935,70169331.0
2006-11-21 04:30:00,102.925,102.93,102.9,102.93,71623667.0
2006-11-21 04:31:00,102.935,102.94,102.929,102.94,138762432.0
2006-11-21 04:32:00,102.935,102.945,102.925,102.945,111920295.0
2006-11-21 04:33:00,102.95,102.95,102.926,102.94,37478002.0
2006-11-21 04:35:00,102.937,102.945,102.93,102.93,48065717.0
2006-11-21 04:36:00,102.94,102.947,102.935,102.94,34205654.0
2006-11-21 04:37:00,102.945,102.95,102.94,102.943,60990510.0
2006-11-21 04:39:00,102.955,102.955,102.94,102.945,62720784.0
2006-11-21 04:41:00,102.905,102.956,102.905,102.93,74307460.0
2006-11-21 04:42:00,102.94,102.94,102.933,102.933,7635088.0
2006-11-21 04:44:00,102.94,102.94,102.92,102.92,87097602.0
2006-11-21 04:45:00,102.93,102.93,102.92,102.925,40172981.0
2006-11-21 04:46:00,102.927,102.944,102.927,102.943,53180084.0
2006-11-21 04:47:00,102.945,102.95,102.945,102.945,77868566.0
2006-11-21 04:49:00,102.95,102.95,102.931,102.932,65991943.0
2006-11-21 04:51:00,102.93,102.935,102.93,102.93,75133839.0
2006-11-21 04:52:00,102.933,102.94,102.93,102.94,124580015.0
2006-11-21 04:54:00,102.94,102.964,102.94,102.955,64804725.0
2006-11-21 04:55:00,102.95,102.95,102.94,102.95,71709969.0
2006-11-21 04:56:00,102.945,102.963,102.903,102.953,124573939.0
2006-11-21 04:57:00,102.955,102.965,102.95,102.953,75853880.0
2006-11-21 04:58:00,102.953,102.96,102.915,102.955,66160268.0
2006-11-21 04:59:00,102.96,102.963,102.94,102.94,54172550.0
2006-11-21 05:01:00,102.95,102.95,102.94,102.942,37160041.0
2006-11-21 05:02:00,102.955,102.957,102.945,102.955,43071036.0
2006-11-21 05:03:00,102.952,102.957,102.945,102.945,59736728.0
2006-11-21 05:04:00,102.95,102.962,102.921,102.96,99724497.0
2006-11-21 05:05:00,102.965,102.965,102.948,102.95,145113816.0
2006-11-21 05:06:00,102.955,102.975,102.955,102.975,10179680.0
2006-11-21 05:07:00,102.973,102.993,102.973,102.975,95785475.0
2006-11-21 05:09:00,102.98,102.98,102.961,102.97,95258423.0
2006-11-21 05:11:00,102.975,102.975,102.966,102.967,69390321.0
2006-11-21 05:12:00,102.97,102.975,102.965,102.975,13016210.0
2006-11-21 05:13:00,102.97,102.985,102.965,102.97,106119422.0
2006-11-21 05:14:00,102.98,102.99,102.98,102.98,86377058.0
2006-11-21 05:15:00,102.99,102.99,102.935,102.935,76140497.0
2006-11-21 05:16:00,102.985,102.99,102.97,102.985,46999691.0
2006-11-21 05:17:00,102.99,102.99,102.975,102.985,64165718.0
2006-11-21 05:18:00,102.98,103.0,102.959,103.0,39378642.0
2006-11-21 05:19:00,103.0,103.015,102.975,103.015,118317830.0
2006-11-21 05:20:00,103.018,103.025,103.018,103.025,6447359.0
2006-11-21 05:21:00,103.025,103.025,103.01,103.01,167041245.0
2006-11-21 05:22:00,103.015,103.021,103.008,103.015,79456783.0
2006-11-21 05:23:00,103.012,103.03,103.011,103.015,71581402.0
2006-11-21 05:24:00,103.01,103.027,103.008,103.025,68529110.0
2006-11-21 05:25:00,103.02,103.023,103.0,103.023,131555959.0
2006-11-21 05:26:00,103.025,103.044,103.025,103.03,76250988.0
2006-11-21 05:27:00,103.02,103.035,103.01,103.02,78262788.0
2006-11-21 05:28:00,103.02,103.035,103.02,103.022,31913063.0
2006-11-21 05:29:00,103.03,103.03,103.01,103.02,67177440.0
2006-11-21 05:30:00,103.012,103.02,103.01,103.015,124378449.0
2006-11-21 05:31:00,103.025,103.028,103.022,103.022,64395860.0
2006-11-21 05:32:00,103.023,103.032,103.011,103.015,55182477.0
2006-11-21 05:33:00,103.012,103.05,103.008,103.008,86222612.0
2006-11-21 05:35:00,103.023,103.03,103.022,103.025,28764134.0
2006-11-21 05:37:00,103.025,103.03,103.02,103.025,48936902.0
2006-11-21 05:39:00,103.03,103.03,102.998,102.998,50597706.0
2006-11-21 05:40:00,103.02,103.03,103.013,103.015,75236841.0
2006-11-21 05:41:00,103.015,103.025,103.015,103.025,111599513.0
2006-11-21 05:42:00,103.025,103.025,103.01,103.01,39271198.0
2006-11-21 05:43:00,103.015,103.04,103.015,103.04,116385231.0
2006-11-21 05:44:00,103.035,103.035,103.035,103.035,35202548.0
2006-11-21 05:45:00,103.035,103.041,103.022,103.022,36336357.0
2006-11-21 05:46:00,103.025,103.04,103.023,103.04,50277599.0
2006-11-21 05:47:00,103.04,103.04,103.01,103.015,91616023.0
2006-11-21 05:48:00,103.02,103.029,102.997,103.017,142716917.0
2006-11-21 05:49:00,103.025,103.046,102.985,102.985,82093363.0
2006-11-21 05:50:00,103.005,103.031,103.005,103.01,71110704.0
2006-11-21 05:51:00,103.008,103.03,102.972,103.03,145491379.0
2006-11-21 05:52:00,103.02,103.027,103.005,103.005,78045285.0
2006-11-21 05:53:00,103.01,103.021,102.99,102.99,121468984.0
2006-11-21 05:54:00,103.003,103.025,103.003,103.025,10472081.0
2006-11-21 05:55:00,103.02,103.036,103.015,103.025,94636193.0
2006-11-21 05:56:00,103.025,103.042,103.025,103.03,195828841.0
2006-11-21 05:57:00,103.045,103.045,103.01,103.02,33171643.0
2006-11-21 05:58:00,103.032,103.032,102.993,103.01,55522060.0
2006-11-21 05:59:00,103.005,103.015,102.998,103.015,35869670.0
2006-11-21 06:00:00,102.988,103.0,102.988,102.993,23989613.0
2006-11-21 06:01:00,102.995,103.002,102.992,103.002,36834197.0
2006-11-21 06:02:00,102.995,103.03,102.995,103.01,45260795.0
2006-11-21 06:03:00,103.025,103.025,102.998,103.015,55542588.0
2006-11-21 06:04:00,103.02,103.02,102.994,102.995,51342694.0
2006-11-21 06:05:00,102.993,102.993,102.992,102.992,27589658.0
2006-11-21 06:06:00,103.0,103.0,102.985,102.99,89658308.0
2006-11-21 06:07:00,103.005,103.005,103.005,103.005,586277.0
2006-11-21 06:08:00,103.005,103.005,102.977,102.99,37512183.0
2006-11-21 06:09:00,102.995,102.995,102.982,102.99,184703665.0
2006-11-21 06:10:00,103.0,103.005,102.985,102.995,71698631.0
2006-11-21 06:11:00,103.0,103.0,102.982,102.982,74441218.0
2006-11-21 06:12:00,102.99,102.996,102.983,102.983,110228415.0
2006-11-21 06:13:00,102.98,103.0,102.98,103.0,211897394.0
2006-11-21 06:14:00,103.0,103.0,102.975,102.99,68044349.0
2006-11-21 06:15:00,102.985,102.992,102.985,102.985,73026281.0
2006-11-21 06:16:00,102.985,102.99,102.985,102.985,18745647.0
2006-11-21 06:17:00,102.985,102.985,102.97,102.98,157680744.0
2006-11-21 06:18:00,102.99,102.994,102.99,102.993,166678197.0
2006-11-21 06:19:00,103.0,103.0,102.99,102.995,32019632.0
2006-11-21 06:20:00,102.99,103.007,102.99,103.0,43248056.0
2006-11-21 06:21:00,102.995,103.004,102.988,102.99,135427917.0
2006-11-21 06:22:00,102.99,102.997,102.989,102.995,25441672.0
2006-11-21 06:23:00,103.0,103.0,102.99,102.995,69164485.0
2006-11-21 06:24:00,102.995,102.995,102.984,102.985,38952988.0
2006-11-21 06:25:00,102.98,102.99,102.975,102.983,88323107.0
2006-11-21 06:26:00,102.985,103.004,102.985,102.985,38927399.0
2006-11-21 06:27:00,102.987,103.001,102.981,102.995,33374000.0
2006-11-21 06:28:00,102.993,103.0,102.99,102.99,97190772.0
2006-11-21 06:29:00,102.987,103.005,102.987,103.0,57408936.0
2006-11-21 06:30:00,103.0,103.0,102.988,102.995,103880200.0
2006-11-21 06:31:00,103.0,103.005,102.997,103.0,35923289.0
2006-11-21 06:32:00,102.99,103.0,102.988,102.995,98069651.0
2006-11-21 06:34:00,103.015,103.015,102.998,103.007,72105121.0
2006-11-21 06:35:00,103.01,103.01,102.974,102.985,80486413.0
2006-11-21 06:36:00,102.995,103.01,102.985,102.995,43339388.0
2006-11-21 06:37:00,102.99,103.02,102.99,103.0,139995113.0
2006-11-21 06:38:00,103.005,103.033,103.005,103.01,28072203.0
2006-11-21 06:39:00,103.0,103.03,103.0,103.005,110141064.0
2006-11-21 06:40:00,103.02,103.022,103.01,103.02,49241269.0
2006-11-21 06:41:00,103.018,103.025,103.0,103.005,53198144.0
2006-11-21 06:42:00,103.005,103.005,102.98,102.98,30925745.0
2006-11-21 06:43:00,102.992,102.992,102.967,102.967,95719078.0
2006-11-21 06:44:00,102.975,103.0,102.975,102.985,140343578.0
2006-11-21 06:45:00,102.985,103.017,102.942,102.975,34740836.0
2006-11-21 06:46:00,102.98,102.99,102.98,102.985,62432542.0
2006-11-21 06:47:00,102.98,102.987,102.965,102.975,101825726.0
2006-11-21 06:48:00,102.972,102.98,102.955,102.97,56414221.0
2006-11-21 06:49:00,102.918,102.975,102.918,102.975,87223466.0
2006-11-21 06:50:00,102.975,102.988,102.975,102.98,46449232.0
2006-11-21 06:51:00,102.995,102.999,102.983,102.99,88546318.0
2006-11-21 06:52:00,102.983,102.988,102.98,102.98,18840917.0
2006-11-21 06:53:00,102.975,102.99,102.975,102.985,51090519.0
2006-11-21 06:54:00,102.98,103.001,102.97,102.97,106683874.0
2006-11-21 06:55:00,102.975,102.99,102.955,102.97,82411707.0
2006-11-21 06:56:00,102.975,103.005,102.969,102.973,64508887.0
2006-11-21 06:57:00,102.985,102.993,102.975,102.975,43337332.0
2006-11-21 06:59:00,102.995,103.005,102.98,103.005,52354951.0
2006-11-21 07:00:00,103.005,103.006,102.955,102.955,57119961.0
2006-11-21 07:01:00,102.96,102.983,102.942,102.955,79058451.0
2006-11-21 07:02:00,102.953,102.985,102.953,102.985,67511714.0
2006-11-21 07:03:00,102.978,102.985,102.967,102.975,43844468.0
2006-11-21 07:04:00,102.975,102.98,102.97,102.97,103106531.0
2006-11-21 07:06:00,102.98,102.98,102.92,102.97,79092965.0
2006-11-21 07:07:00,102.965,102.972,102.96,102.97,89308551.0
2006-11-21 07:08:00,102.975,102.98,102.945,102.98,25470608.0
2006-11-21 07:09:00,102.945,102.953,102.925,102.953,54462151.0
2006-11-21 07:10:00,102.95,102.971,102.95,102.955,152511596.0
2006-11-21 07:12:00,102.965,102.965,102.954,102.955,29825050.0
2006-11-21 07:13:00,102.96,102.97,102.93,102.97,107268815.0
2006-11-21 07:14:00,102.97,102.97,102.915,102.915,158763081.0
2006-11-21 07:15:00,102.955,102.955,102.925,102.945,40800300.0
2006-11-21 07:16:00,102.945,102.945,102.912,102.912,127093075.0
2006-11-21 07:17:00,102.905,102.985,102.905,102.947,95518086.0
2006-11-21 07:18:00,102.953,103.01,102.945,102.945,61004700.0
2006-11-21 07:19:00,102.945,102.958,102.905,102.905,41958053.0
2006-11-21 07:20:00,102.943,102.943,102.935,102.935,74921013.0
2006-11-21 07:21:00,102.935,102.947,102.935,102.945,16989902.0
2006-11-21 07:22:00,102.955,102.955,102.945,102.945,42009960.0
2006-11-21 07:23:00,102.94,102.95,102.94,102.945,90422937.0
2006-11-21 07:24:00,102.94,102.95,102.94,102.95,58405965.0
2006-11-21 07:25:00,102.94,102.95,102.93,102.95,130365173.0
2006-11-21 07:26:00,102.94,102.95,102.94,102.945,212837807.0
2006-11-21 07:28:00,102.94,102.95,102.915,102.95,34129877.0
2006-11-21 07:29:00,102.945,102.951,102.925,102.95,57369495.0
2006-11-21 07:30:00,102.945,102.955,102.94,102.945,54986181.0
2006-11-21 07:32:00,102.945,102.954,102.945,102.95,123509275.0
2006-11-21 07:33:00,102.945,102.965,102.945,102.965,87960169.0
2006-11-21 07:34:00,102.96,102.96,102.943,102.95,69545483.0
2006-11-21 07:35:00,102.937,102.952,102.937,102.952,17270337.0
2006-11-21 07:36:00,102.96,102.998,102.938,102.973,73499775.0
2006-11-21 07:37:00,102.975,102.985,102.975,102.983,37417033.0
2006-11-21 07:38:00,102.99,102.99,102.95,102.96,71407169.0
2006-11-21 07:39:00,102.96,102.97,102.96,102.96,60864302.0
2006-11-21 07:40:00,102.975,102.975,102.952,102.96,72503350.0
2006-11-21 07:41:00,102.95,102.965,102.95,102.965,37860912.0
2006-11-21 07:42:00,102.96,102.97,102.955,102.97,32755550.0
2006-11-21 07:43:00,102.97,102.975,102.96,102.96,168430081.0
2006-11-21 07:44:00,102.97,102.99,102.968,102.99,59305810.0
2006-11-21 07:45:00,102.99,102.99,102.96,102.96,43351270.0
2006-11-21 07:46:00,102.97,102.985,102.97,102.985,86851425.0
2006-11-21 07:47:00,102.985,102.989,102.965,102.965,62571221.0
2006-11-21 07:48:00,102.965,102.99,102.965,102.99,29764001.0
2006-11-21 07:49:00,102.983,102.983,102.952,102.952,28408592.0
2006-11-21 07:50:00,102.948,102.98,102.936,102.965,67353020.0
2006-11-21 07:51:00,102.965,102.985,102.94,102.975,40845258.0
2006-11-21 07:52:00,102.965,102.98,102.965,102.98,14338632.0
2006-11-21 07:53:00,102.975,102.995,102.958,102.98,20226256.0
2006-11-21 07:54:00,102.975,102.988,102.97,102.988,36331629.0
2006-11-21 07:55:00,102.99,103.0,102.975,102.99,93997595.0
2006-11-21 07:56:00,103.0,103.0,102.985,102.99,70561423.0
2006-11-21 07:58:00,102.99,102.99,102.97,102.99,26580401.0
2006-11-21 07:59:00,102.972,102.978,102.965,102.978,106163837.0
2006-11-21 08:00:00,102.98,102.995,102.977,102.985,21010330.0
2006-11-21 08:01:00,102.985,102.985,102.96,102.96,52586135.0
2006-11-21 08:02:00,102.982,102.991,102.95,102.982,121731332.0
2006-11-21 08:03:00,102.987,102.995,102.977,102.977,512082922.0
2006-11-21 08:04:00,102.983,102.995,102.98,102.985,232665288.0
2006-11-21 08:06:00,102.985,102.985,102.97,102.97,70072754.0
2006-11-21 08:07:00,102.975,103.002,102.973,102.985,501586007.0
2006-11-21 08:08:00,102.985,102.988,102.97,102.975,21606487.0
2006-11-21 08:09:00,102.958,102.985,102.958,102.958,146071288.0
2006-11-21 08:10:00,102.965,102.988,102.965,102.983,435893028.0
2006-11-21 08:11:00,102.992,102.995,102.98,102.995,53899806.0
2006-11-21 08:12:00,102.987,102.995,102.97,102.975,205593037.0
2006-11-21 08:13:00,102.99,102.995,102.983,102.99,28401137.0
2006-11-21 08:14:00,102.99,102.99,102.97,102.985,86969036.0
2006-11-21 08:15:00,102.99,103.003,102.96,102.975,20213563.0
2006-11-21 08:16:00,102.975,102.985,102.96,102.98,90218676.0
2006-11-21 08:17:00,102.97,102.981,102.955,102.955,68811735.0
2006-11-21 08:19:00,102.975,103.002,102.952,102.97,145570611.0
2006-11-21 08:20:00,102.98,102.98,102.945,102.945,83178308.0
2006-11-21 08:21:00,102.938,102.975,102.938,102.94,48220113.0
2006-11-21 08:22:00,102.94,102.975,102.94,102.97,101743488.0
2006-11-21 08:23:00,102.965,102.977,102.955,102.955,264789157.0
2006-11-21 08:25:00,102.96,102.96,102.94,102.95,63698284.0
2006-11-21 08:26:00,102.945,102.972,102.945,102.972,81287403.0
2006-11-21 08:27:00,102.965,102.97,102.945,102.97,42078603.0
2006-11-21 08:28:00,102.97,103.002,102.97,102.998,75443861.0
2006-11-21 08:29:00,103.0,103.001,102.99,103.0,53648573.0
2006-11-21 08:30:00,102.985,102.996,102.98,102.98,357767451.0
2006-11-21 08:31:00,102.985,102.999,102.98,102.99,184911001.0
2006-11-21 08:32:00,102.985,103.008,102.985,103.005,82124441.0
2006-11-21 08:33:00,102.99,103.015,102.98,102.98,203474116.0
2006-11-21 08:34:00,102.983,103.015,102.983,102.995,10426942.0
2006-11-21 08:35:00,102.995,103.015,102.993,102.993,73290863.0
2006-11-21 08:36:00,103.0,103.01,102.98,102.99,74776227.0
2006-11-21 08:37:00,102.985,102.995,102.98,102.98,90960998.0
2006-11-21 08:38:00,102.983,102.99,102.98,102.98,120410138.0
2006-11-21 08:39:00,102.987,103.0,102.985,103.0,42007141.0
2006-11-21 08:40:00,102.99,102.99,102.952,102.977,80089596.0
2006-11-21 08:41:00,102.975,103.015,102.972,102.98,435811411.0
2006-11-21 08:42:00,102.985,102.991,102.98,102.99,97807573.0
2006-11-21 08:43:00,102.982,103.005,102.981,103.005,105499230.0
2006-11-21 08:44:00,103.0,103.02,102.99,103.005,76698342.0
2006-11-21 08:45:00,102.99,103.016,102.99,103.005,689808684.0
2006-11-21 08:46:00,103.01,103.024,102.995,103.002,409393519.0
2006-11-21 08:47:00,103.005,103.012,103.005,103.005,80865378.0
2006-11-21 08:48:00,103.01,103.016,102.981,103.01,41546001.0
2006-11-21 08:49:00,103.01,103.025,102.985,103.025,250137601.0
2006-11-21 08:50:00,103.025,103.025,102.995,103.005,17623689.0
2006-11-21 08:51:00,103.01,103.038,102.987,103.03,560144081.0
2006-11-21 08:52:00,103.04,103.041,103.01,103.04,663643856.0
2006-11-21 08:53:00,103.033,103.045,103.02,103.023,457072171.0
2006-11-21 08:54:00,103.03,103.035,103.03,103.035,30954515.0
2006-11-21 08:55:00,103.04,103.04,103.018,103.025,287999355.0
2006-11-21 08:56:00,103.03,103.035,103.016,103.02,418316834.0
2006-11-21 08:57:00,103.022,103.038,103.017,103.025,105706338.0
2006-11-21 08:58:00,103.03,103.045,103.02,103.023,67272944.0
2006-11-21 08:59:00,103.025,103.025,102.978,103.025,56398580.0
2006-11-21 09:00:00,103.003,103.043,103.003,103.04,60332834.0
2006-11-21 09:01:00,102.995,103.05,102.985,103.05,251370861.0
2006-11-21 09:02:00,103.05,103.125,103.05,103.07,175410677.0
2006-11-21 09:03:00,103.08,103.098,103.06,103.085,107166542.0
2006-11-21 09:04:00,103.08,103.1,103.065,103.07,201657583.0
2006-11-21 09:05:00,103.08,103.11,103.08,103.085,114046690.0
2006-11-21 09:06:00,103.085,103.1,103.065,103.075,272605340.0
2006-11-21 09:07:00,103.09,103.095,103.055,103.055,48254311.0
2006-11-21 09:08:00,103.045,103.065,102.995,103.018,300485767.0
2006-11-21 09:09:00,103.03,103.035,103.005,103.027,107197847.0
2006-11-21 09:10:00,103.03,103.035,102.97,103.0,54046011.0
2006-11-21 09:11:00,102.995,103.002,102.965,103.0,38213419.0
2006-11-21 09:12:00,102.995,103.015,102.96,103.015,139943791.0
2006-11-21 09:13:00,103.007,103.029,102.992,103.005,73792083.0
2006-11-21 09:14:00,103.005,103.027,102.971,103.01,291965192.0
2006-11-21 09:15:00,103.015,103.016,102.995,102.995,108049855.0
2006-11-21 09:16:00,103.01,103.02,102.962,103.015,299010798.0
2006-11-21 09:17:00,103.01,103.01,102.943,102.975,272167692.0
2006-11-21 09:18:00,102.965,102.975,102.95,102.965,148225434.0
2006-11-21 09:19:00,102.968,102.976,102.956,102.96,244668227.0
2006-11-21 09:20:00,102.95,102.985,102.945,102.97,63088811.0
2006-11-21 09:21:00,102.97,102.97,102.905,102.935,282774690.0
2006-11-21 09:22:00,102.915,102.95,102.88,102.88,44672012.0
2006-11-21 09:23:00,102.915,102.937,102.91,102.925,275434066.0
2006-11-21 09:24:00,102.923,102.928,102.9,102.928,58304154.0
2006-11-21 09:25:00,102.935,102.965,102.885,102.965,78135720.0
2006-11-21 09:26:00,102.963,102.97,102.958,102.96,108900057.0
2006-11-21 09:27:00,102.97,102.97,102.901,102.97,207007720.0
2006-11-21 09:28:00,102.968,102.968,102.933,102.95,66103729.0
2006-11-21 09:29:00,102.96,102.975,102.935,102.975,38300267.0
2006-11-21 09:30:00,102.98,102.99,102.945,102.99,106904770.0
2006-11-21 09:31:00,102.99,103.0,102.97,102.97,129324385.0
2006-11-21 09:32:00,102.96,103.01,102.96,103.0,80855673.0
2006-11-21 09:33:00,103.005,103.038,102.968,103.005,336192307.0
2006-11-21 09:34:00,103.005,103.025,102.98,102.98,63319915.0
2006-11-21 09:35:00,103.0,103.02,102.975,102.975,63299142.0
2006-11-21 09:36:00,103.01,103.01,102.981,102.983,88087298.0
2006-11-21 09:37:00,102.99,103.015,102.985,102.985,27163061.0
2006-11-21 09:38:00,103.005,103.005,102.973,103.0,54202082.0
2006-11-21 09:39:00,103.01,103.022,102.963,103.02,182101207.0
2006-11-21 09:40:00,103.02,103.075,103.02,103.068,148824555.0
2006-11-21 09:41:00,103.055,103.055,102.985,102.985,138866036.0
2006-11-21 09:42:00,102.987,103.015,102.98,102.98,29826959.0
2006-11-21 09:43:00,102.985,103.025,102.985,103.0,42988207.0
2006-11-21 09:44:00,103.005,103.005,102.99,102.99,85321200.0
2006-11-21 09:45:00,103.0,103.027,102.972,103.002,609380428.0
2006-11-21 09:46:00,103.0,103.022,102.985,103.01,394681341.0
2006-11-21 09:47:00,103.015,103.015,103.003,103.015,55515813.0
2006-11-21 09:48:00,103.005,103.03,103.002,103.003,21960602.0
2006-11-21 09:49:00,103.002,103.025,102.98,103.0,91301490.0
2006-11-21 09:50:00,102.993,103.005,102.993,103.0,78387637.0
2006-11-21 09:51:00,102.99,103.005,102.988,102.988,78026482.0
2006-11-21 09:52:00,103.0,103.014,102.945,103.01,129532340.0
2006-11-21 09:53:00,103.005,103.011,102.952,103.0,565728910.0
2006-11-21 09:54:00,103.0,103.023,102.963,102.998,199303006.0
2006-11-21 09:55:00,103.01,103.02,103.01,103.01,31625215.0
2006-11-21 09:56:00,103.015,103.015,102.955,102.985,175301067.0
2006-11-21 09:57:00,102.98,102.99,102.98,102.98,62063864.0
2006-11-21 09:58:00,102.985,103.014,102.938,102.99,328370434.0
2006-11-21 09:59:00,102.98,103.03,102.975,103.0,150149050.0
2006-11-21 10:00:00,103.013,103.015,103.005,103.015,90363467.0
2006-11-21 10:01:00,103.015,103.025,103.005,103.015,173175237.0
2006-11-21 10:02:00,103.02,103.02,102.963,103.005,219253915.0
2006-11-21 10:03:00,103.003,103.014,102.985,102.985,76521499.0
2006-11-21 10:04:00,102.978,103.005,102.932,102.967,1395329567.0
2006-11-21 10:05:00,102.97,102.985,102.911,102.935,164498984.0
2006-11-21 10:06:00,102.945,102.99,102.943,102.96,49167731.0
2006-11-21 10:07:00,102.955,102.974,102.945,102.945,137540142.0
2006-11-21 10:08:00,102.968,102.99,102.923,102.955,87191676.0
2006-11-21 10:09:00,102.965,102.975,102.916,102.96,73013438.0
2006-11-21 10:10:00,102.96,102.977,102.95,102.955,261924204.0
2006-11-21 10:11:00,102.955,102.98,102.903,102.98,98097477.0
2006-11-21 10:12:00,102.955,102.973,102.942,102.943,70331334.0
2006-11-21 10:13:00,102.945,102.98,102.945,102.965,43107473.0
2006-11-21 10:14:00,102.95,102.965,102.935,102.95,76200757.0
2006-11-21 10:15:00,102.95,102.98,102.95,102.955,94698232.0
2006-11-21 10:16:00,102.955,102.99,102.955,102.975,117039958.0
2006-11-21 10:17:00,102.97,102.993,102.97,102.99,44136770.0
2006-11-21 10:18:00,102.985,102.99,102.945,102.982,20955772.0
2006-11-21 10:19:00,102.99,103.005,102.99,103.002,25391809.0
2006-11-21 10:20:00,103.003,103.022,103.0,103.013,39016824.0
2006-11-21 10:21:00,103.01,103.01,102.98,103.01,61297203.0
2006-11-21 10:22:00,102.99,102.998,102.989,102.99,21654198.0
2006-11-21 10:23:00,102.985,103.0,102.982,102.995,51154036.0
2006-11-21 10:24:00,102.975,102.99,102.965,102.965,45168412.0
2006-11-21 10:25:00,102.96,102.97,102.948,102.97,72027312.0
2006-11-21 10:26:00,102.98,102.98,102.942,102.942,37701136.0
2006-11-21 10:27:00,102.95,102.985,102.935,102.935,90310069.0
2006-11-21 10:28:00,102.935,102.965,102.935,102.95,72520151.0
2006-11-21 10:29:00,102.935,102.935,102.85,102.89,51199315.0
2006-11-21 10:30:00,102.905,102.93,102.885,102.915,126756187.0
2006-11-21 10:31:00,102.91,102.91,102.87,102.89,21721005.0
2006-11-21 10:32:00,102.885,102.93,102.885,102.91,29079750.0
2006-11-21 10:33:00,102.915,102.925,102.915,102.925,18300766.0
2006-11-21 10:34:00,102.915,102.925,102.88,102.925,79988527.0
2006-11-21 10:35:00,102.895,102.96,102.895,102.925,40209613.0
2006-11-21 10:36:00,102.928,102.965,102.928,102.965,24874891.0
2006-11-21 10:37:00,102.965,102.965,102.935,102.96,59649304.0
2006-11-21 10:38:00,102.96,102.99,102.945,102.965,84934112.0
2006-11-21 10:39:00,102.98,102.98,102.97,102.975,156279007.0
2006-11-21 10:40:00,102.975,102.981,102.96,102.96,65609430.0
2006-11-21 10:41:00,102.975,102.975,102.958,102.958,23909685.0
2006-11-21 10:42:00,102.955,102.958,102.94,102.95,76008652.0
2006-11-21 10:43:00,102.94,102.951,102.93,102.93,34419821.0
2006-11-21 10:44:00,102.94,102.94,102.919,102.923,174853434.0
2006-11-21 10:45:00,102.92,102.93,102.92,102.92,43391183.0
2006-11-21 10:46:00,102.933,102.963,102.913,102.93,76533724.0
2006-11-21 10:47:00,102.93,102.95,102.928,102.95,82263039.0
2006-11-21 10:48:00,102.945,102.97,102.919,102.945,31094391.0
2006-11-21 10:49:00,102.955,102.955,102.93,102.95,70113294.0
2006-11-21 10:50:00,102.945,102.955,102.927,102.955,47258228.0
2006-11-21 10:51:00,102.945,102.975,102.911,102.955,150330509.0
2006-11-21 10:52:00,102.95,102.97,102.937,102.97,101530740.0
2006-11-21 10:53:00,102.955,102.97,102.955,102.97,74421061.0
2006-11-21 10:54:00,102.965,102.97,102.958,102.965,39342572.0
2006-11-21 10:55:00,102.97,102.97,102.945,102.955,48909789.0
2006-11-21 10:56:00,102.955,103.02,102.955,102.995,90948517.0
2006-11-21 10:57:00,102.993,103.01,102.991,103.01,86666765.0
2006-11-21 10:58:00,102.985,102.997,102.985,102.985,51351897.0
2006-11-21 10:59:00,102.985,103.002,102.967,102.995,121396202.0
2006-11-21 11:00:00,102.995,103.01,102.99,103.01,56832109.0
2006-11-21 11:01:00,102.98,103.02,102.98,103.01,67561935.0
2006-11-21 11:02:00,103.02,103.02,102.987,103.0,27351373.0
2006-11-21 11:03:00,102.995,103.0,102.986,103.0,89435913.0
2006-11-21 11:04:00,102.99,103.01,102.99,103.01,97346630.0
2006-11-21 11:05:00,103.005,103.015,102.98,102.993,58278676.0
2006-11-21 11:06:00,102.995,103.02,102.995,103.01,53682844.0
2006-11-21 11:07:00,103.035,103.035,103.005,103.018,54168550.0
2006-11-21 11:08:00,103.023,103.027,103.02,103.023,129782519.0
2006-11-21 11:09:00,103.03,103.033,103.005,103.033,81025120.0
2006-11-21 11:10:00,103.025,103.04,103.015,103.015,122855961.0
2006-11-21 11:11:00,103.005,103.01,102.99,103.01,76727619.0
2006-11-21 11:12:00,103.005,103.015,102.98,102.98,62494498.0
2006-11-21 11:13:00,102.975,103.013,102.96,103.01,63749480.0
2006-11-21 11:14:00,103.02,103.04,103.005,103.035,93189519.0
2006-11-21 11:15:00,103.035,103.035,103.01,103.01,95939040.0
2006-11-21 11:16:00,103.025,103.04,103.008,103.04,124439831.0
2006-11-21 11:17:00,103.032,103.043,103.01,103.01,84265176.0
2006-11-21 11:18:00,103.005,103.036,103.005,103.03,37863148.0
2006-11-21 11:19:00,103.025,103.04,103.02,103.035,36212631.0
2006-11-21 11:20:00,103.01,103.045,102.977,103.045,76841006.0
2006-11-21 11:21:00,103.045,103.055,103.025,103.04,76501026.0
2006-11-21 11:22:00,103.045,103.07,103.045,103.07,36862627.0
2006-11-21 11:23:00,103.065,103.105,103.037,103.095,109145201.0
2006-11-21 11:24:00,103.098,103.099,103.083,103.083,48659565.0
2006-11-21 11:25:00,103.085,103.1,103.063,103.065,16421709.0
2006-11-21 11:26:00,103.07,103.082,103.045,103.065,106665360.0
2006-11-21 11:27:00,103.075,103.075,103.01,103.015,69840177.0
2006-11-21 11:28:00,103.025,103.025,102.995,102.995,59650752.0
2006-11-21 11:29:00,102.99,103.01,102.98,103.01,176185064.0
2006-11-21 11:30:00,103.012,103.018,103.0,103.0,265630593.0
2006-11-21 11:31:00,103.0,103.04,102.985,103.02,201691166.0
2006-11-21 11:32:00,103.03,103.075,103.03,103.055,72383829.0
2006-11-21 11:33:00,103.05,103.053,103.013,103.013,31259459.0
2006-11-21 11:34:00,103.012,103.03,102.995,102.995,170124664.0
2006-11-21 11:35:00,103.013,103.013,102.99,103.013,64744978.0
2006-11-21 11:36:00,103.025,103.045,103.023,103.023,60273382.0
2006-11-21 11:37:00,103.03,103.03,103.01,103.01,76937433.0
2006-11-21 11:38:00,103.015,103.035,102.985,102.985,39975496.0
2006-11-21 11:39:00,102.99,102.992,102.98,102.99,64344038.0
2006-11-21 11:40:00,103.0,103.0,102.97,102.97,21765465.0
2006-11-21 11:41:00,102.96,102.988,102.96,102.98,78400552.0
2006-11-21 11:42:00,102.97,102.984,102.94,102.955,99126668.0
2006-11-21 11:43:00,102.96,102.98,102.955,102.98,88291423.0
2006-11-21 11:44:00,102.975,103.005,102.955,103.005,67788744.0
2006-11-21 11:45:00,102.995,103.01,102.975,103.01,77267417.0
2006-11-21 11:46:00,103.002,103.002,102.985,102.985,65830892.0
2006-11-21 11:47:00,102.98,103.0,102.978,103.0,121758185.0
2006-11-21 11:48:00,102.995,103.007,102.994,103.007,45952988.0
2006-11-21 11:49:00,103.005,103.005,102.99,103.005,41606278.0
2006-11-21 11:50:00,103.007,103.007,102.991,102.998,100239678.0
2006-11-21 11:51:00,102.995,103.009,102.994,102.995,216730103.0
2006-11-21 11:52:00,102.99,103.01,102.955,102.993,113073685.0
2006-11-21 11:53:00,102.993,103.014,102.98,102.98,17844974.0
2006-11-21 11:54:00,102.973,102.995,102.967,102.995,39983498.0
2006-11-21 11:55:00,102.975,102.977,102.97,102.97,80738353.0
2006-11-21 11:56:00,102.972,102.98,102.93,102.98,122247098.0
2006-11-21 11:57:00,102.98,102.98,102.965,102.975,132472113.0
2006-11-21 11:58:00,102.975,102.988,102.965,102.965,66921662.0
2006-11-21 11:59:00,102.97,102.97,102.958,102.97,98688512.0
2006-11-21 12:00:00,102.97,102.978,102.966,102.978,128244893.0
2006-11-21 12:01:00,102.975,102.995,102.975,102.975,47998980.0
2006-11-21 12:02:00,102.98,102.98,102.963,102.975,39848715.0
2006-11-21 12:03:00,102.97,102.985,102.97,102.98,70041990.0
2006-11-21 12:04:00,102.96,102.98,102.96,102.975,125737712.0
2006-11-21 12:05:00,102.97,102.985,102.97,102.975,137979584.0
2006-11-21 12:06:00,102.97,102.996,102.967,102.99,375079115.0
2006-11-21 12:07:00,102.993,103.005,102.965,103.005,22954510.0
2006-11-21 12:08:00,103.01,103.013,102.995,103.007,56790101.0
2006-11-21 12:09:00,103.005,103.005,102.952,102.952,90354239.0
2006-11-21 12:10:00,102.97,102.97,102.94,102.95,79147475.0
2006-11-21 12:11:00,102.935,102.956,102.935,102.943,84771369.0
2006-11-21 12:13:00,102.948,102.953,102.92,102.92,70783139.0
2006-11-21 12:14:00,102.93,102.955,102.93,102.945,96219028.0
2006-11-21 12:15:00,102.943,102.943,102.916,102.925,98921697.0
2006-11-21 12:16:00,102.92,102.965,102.92,102.943,65669244.0
2006-11-21 12:17:00,102.942,102.948,102.933,102.945,68258386.0
2006-11-21 12:18:00,102.945,102.963,102.93,102.937,217161183.0
2006-11-21 12:19:00,102.942,102.959,102.923,102.943,103352752.0
2006-11-21 12:20:00,102.94,102.942,102.93,102.93,99140561.0
2006-11-21 12:21:00,102.885,102.943,102.885,102.935,71208750.0
2006-11-21 12:22:00,102.955,102.955,102.935,102.94,41981212.0
2006-11-21 12:23:00,102.955,102.969,102.945,102.96,51767731.0
2006-11-21 12:24:00,102.945,102.985,102.945,102.965,101868097.0
2006-11-21 12:25:00,102.952,102.985,102.917,102.962,43410595.0
2006-11-21 12:26:00,102.955,102.995,102.91,102.96,193570424.0
2006-11-21 12:27:00,102.975,102.975,102.953,102.96,25657074.0
2006-11-21 12:28:00,102.97,102.985,102.96,102.985,87842495.0
2006-11-21 12:29:00,102.99,102.99,102.969,102.975,30500041.0
2006-11-21 12:30:00,102.97,102.981,102.95,102.95,191844231.0
2006-11-21 12:31:00,102.96,102.98,102.958,102.98,18383477.0
2006-11-21 12:32:00,102.978,102.98,102.97,102.975,86500551.0
2006-11-21 12:33:00,102.975,103.01,102.975,103.0,123880269.0
2006-11-21 12:34:00,103.0,103.0,102.981,102.99,54919335.0
2006-11-21 12:35:00,102.993,102.995,102.98,102.99,36952948.0
2006-11-21 12:36:00,102.985,103.002,102.968,102.975,36142947.0
2006-11-21 12:37:00,102.995,103.001,102.988,103.0,46225901.0
2006-11-21 12:38:00,103.005,103.005,102.972,102.975,70407286.0
2006-11-21 12:39:00,102.975,103.015,102.975,103.015,48501961.0
2006-11-21 12:40:00,103.013,103.045,103.013,103.045,84805255.0
2006-11-21 12:41:00,103.04,103.04,103.02,103.04,57114359.0
2006-11-21 12:42:00,103.033,103.055,103.033,103.055,78091472.0
2006-11-21 12:43:00,103.05,103.058,103.04,103.04,126711996.0
2006-11-21 12:44:00,103.035,103.045,103.03,103.03,121992301.0
2006-11-21 12:45:00,103.04,103.048,103.035,103.035,143246332.0
2006-11-21 12:46:00,103.04,103.05,103.027,103.035,55898083.0
2006-11-21 12:47:00,103.05,103.068,103.028,103.068,67276266.0
2006-11-21 12:48:00,103.065,103.07,103.04,103.04,67510332.0
2006-11-21 12:49:00,103.05,103.073,103.05,103.07,60714209.0
2006-11-21 12:50:00,103.06,103.071,103.057,103.057,451497372.0
2006-11-21 12:51:00,103.06,103.065,103.045,103.065,198587565.0
2006-11-21 12:52:00,103.07,103.07,103.045,103.065,79754553.0
2006-11-21 12:53:00,103.06,103.075,103.055,103.075,77624043.0
2006-11-21 12:54:00,103.07,103.07,103.056,103.065,71231973.0
2006-11-21 12:55:00,103.07,103.08,103.065,103.08,14437918.0
2006-11-21 12:56:00,103.08,103.08,103.035,103.035,33806048.0
2006-11-21 12:57:00,103.077,103.077,103.061,103.07,121405121.0
2006-11-21 12:58:00,103.065,103.08,103.05,103.07,87909391.0
2006-11-21 12:59:00,103.075,103.08,103.06,103.06,28082229.0
2006-11-21 13:00:00,103.053,103.075,103.03,103.05,92564139.0
2006-11-21 13:01:00,103.05,103.065,103.04,103.04,26028539.0
2006-11-21 13:02:00,103.035,103.05,103.035,103.05,42431683.0
2006-11-21 13:03:00,103.045,103.06,103.042,103.055,34651261.0
2006-11-21 13:04:00,103.057,103.073,103.056,103.07,62909854.0
2006-11-21 13:06:00,103.075,103.075,103.051,103.057,82971419.0
2006-11-21 13:07:00,103.065,103.08,103.035,103.042,28991501.0
2006-11-21 13:08:00,103.04,103.044,103.035,103.035,247417765.0
2006-11-21 13:09:00,103.03,103.032,103.02,103.02,98110495.0
2006-11-21 13:10:00,103.02,103.035,103.019,103.035,250194728.0
2006-11-21 13:11:00,103.035,103.041,103.015,103.02,75269787.0
2006-11-21 13:12:00,103.025,103.032,102.975,102.975,97676413.0
2006-11-21 13:13:00,102.98,103.005,102.98,102.985,71428601.0
2006-11-21 13:14:00,102.993,102.993,102.965,102.965,82986907.0
2006-11-21 13:15:00,102.945,102.955,102.91,102.92,138439039.0
2006-11-21 13:16:00,102.93,102.933,102.87,102.875,27621304.0
2006-11-21 13:17:00,102.875,102.9,102.875,102.89,57336184.0
2006-11-21 13:18:00,102.895,102.895,102.85,102.85,67847736.0
2006-11-21 13:19:00,102.865,102.885,102.85,102.875,71030275.0
2006-11-21 13:20:00,102.88,102.88,102.845,102.88,69673137.0
2006-11-21 13:21:00,102.875,102.895,102.865,102.87,91818793.0
2006-11-21 13:22:00,102.872,102.913,102.872,102.885,37147280.0
2006-11-21 13:23:00,102.91,102.935,102.89,102.907,139228305.0
2006-11-21 13:24:00,102.913,102.93,102.895,102.925,94532938.0
2006-11-21 13:25:00,102.92,102.92,102.905,102.915,82818829.0
2006-11-21 13:26:00,102.92,102.925,102.9,102.92,159008477.0
2006-11-21 13:27:00,102.925,102.938,102.907,102.907,162980858.0
2006-11-21 13:28:00,102.905,102.915,102.905,102.915,61657417.0
2006-11-21 13:29:00,102.92,102.93,102.918,102.93,24896057.0
2006-11-21 13:30:00,102.922,102.94,102.921,102.94,49135800.0
2006-11-21 13:31:00,102.922,102.95,102.921,102.94,59677759.0
2006-11-21 13:32:00,102.933,102.95,102.915,102.94,28041117.0
2006-11-21 13:33:00,102.95,102.95,102.927,102.927,124626078.0
2006-11-21 13:34:00,102.923,102.93,102.917,102.92,150094033.0
2006-11-21 13:35:00,102.915,102.935,102.915,102.93,87667836.0
2006-11-21 13:36:00,102.905,102.935,102.905,102.935,43261522.0
2006-11-21 13:37:00,102.935,102.95,102.918,102.95,44131620.0
2006-11-21 13:38:00,102.94,102.958,102.94,102.95,56067892.0
2006-11-21 13:39:00,102.943,102.948,102.935,102.935,95635707.0
2006-11-21 13:40:00,102.94,102.946,102.935,102.935,120913530.0
2006-11-21 13:41:00,102.93,102.94,102.93,102.935,107393240.0
2006-11-21 13:42:00,102.92,102.932,102.92,102.92,56258590.0
2006-11-21 13:43:00,102.92,102.935,102.905,102.935,71027131.0
2006-11-21 13:44:00,102.935,102.945,102.927,102.927,64180902.0
2006-11-21 13:45:00,102.933,102.94,102.925,102.925,99658492.0
2006-11-21 13:46:00,102.92,102.945,102.92,102.935,50351008.0
2006-11-21 13:47:00,102.935,102.955,102.93,102.93,78202558.0
2006-11-21 13:48:00,102.94,102.957,102.938,102.938,50302695.0
2006-11-21 13:49:00,102.94,102.962,102.94,102.953,90171928.0
2006-11-21 13:50:00,102.945,102.965,102.945,102.95,39658723.0
2006-11-21 13:51:00,102.945,102.945,102.927,102.93,74950251.0
2006-11-21 13:52:00,102.93,102.94,102.927,102.927,82718153.0
2006-11-21 13:53:00,102.935,102.939,102.917,102.917,46252762.0
2006-11-21 13:54:00,102.93,102.96,102.93,102.96,88799538.0
2006-11-21 13:55:00,102.94,102.955,102.935,102.952,164098506.0
2006-11-21 13:56:00,102.95,102.959,102.943,102.943,107219486.0
2006-11-21 13:57:00,102.95,102.98,102.95,102.98,35178377.0
2006-11-21 13:58:00,102.98,102.98,102.955,102.955,78774369.0
2006-11-21 13:59:00,102.96,102.962,102.935,102.943,64730932.0
2006-11-21 14:00:00,102.94,102.965,102.92,102.92,105458695.0
2006-11-21 14:01:00,102.95,102.965,102.94,102.94,34586228.0
2006-11-21 14:02:00,102.937,102.96,102.937,102.955,105227111.0
2006-11-21 14:03:00,102.965,102.97,102.963,102.963,28325936.0
2006-11-21 14:04:00,102.96,102.966,102.96,102.965,53818148.0
2006-11-21 14:05:00,102.96,102.975,102.955,102.97,70368705.0
2006-11-21 14:06:00,102.97,102.977,102.952,102.955,81808779.0
2006-11-21 14:08:00,102.955,102.995,102.955,102.985,118285896.0
2006-11-21 14:09:00,102.99,103.001,102.982,102.982,103537313.0
2006-11-21 14:10:00,102.985,102.995,102.98,102.98,92456742.0
2006-11-21 14:11:00,102.98,102.995,102.975,102.995,32177020.0
2006-11-21 14:12:00,102.985,102.995,102.985,102.99,73107516.0
2006-11-21 14:13:00,102.99,102.99,102.975,102.99,106754717.0
2006-11-21 14:14:00,102.99,102.99,102.974,102.975,39275629.0
2006-11-21 14:15:00,102.98,102.995,102.98,102.985,61438571.0
2006-11-21 14:16:00,102.98,103.002,102.98,102.985,75010008.0
2006-11-21 14:17:00,102.985,102.995,102.94,102.995,44733300.0
2006-11-21 14:18:00,102.978,102.978,102.945,102.945,89462033.0
2006-11-21 14:19:00,102.96,102.96,102.925,102.925,66247677.0
2006-11-21 14:20:00,102.93,102.93,102.87,102.91,45462639.0
2006-11-21 14:21:00,102.91,102.928,102.91,102.91,44235739.0
2006-11-21 14:22:00,102.9,102.921,102.888,102.905,61231262.0
2006-11-21 14:23:00,102.898,102.92,102.868,102.895,113851324.0
2006-11-21 14:24:00,102.91,102.91,102.875,102.875,80100199.0
2006-11-21 14:25:00,102.875,102.887,102.875,102.885,105280080.0
2006-11-21 14:26:00,102.885,102.9,102.88,102.895,100766338.0
2006-11-21 14:27:00,102.9,102.915,102.881,102.885,41720007.0
2006-11-21 14:28:00,102.885,102.905,102.885,102.89,39545803.0
2006-11-21 14:29:00,102.885,102.905,102.88,102.905,39612595.0
2006-11-21 14:30:00,102.88,102.908,102.88,102.9,95180950.0
2006-11-21 14:31:00,102.91,102.915,102.872,102.915,188095851.0
2006-11-21 14:32:00,102.915,102.92,102.9,102.92,53320808.0
2006-11-21 14:33:00,102.918,102.918,102.9,102.915,113495701.0
2006-11-21 14:34:00,102.915,102.92,102.91,102.913,60880025.0
2006-11-21 14:35:00,102.915,102.92,102.892,102.92,120309481.0
2006-11-21 14:36:00,102.925,102.94,102.915,102.915,15239972.0
2006-11-21 14:37:00,102.923,102.94,102.919,102.94,65170757.0
2006-11-21 14:38:00,102.93,102.941,102.91,102.91,119670631.0
2006-11-21 14:39:00,102.923,102.965,102.923,102.965,109656006.0
2006-11-21 14:40:00,102.955,102.957,102.935,102.955,158151358.0
2006-11-21 14:41:00,102.955,102.962,102.93,102.94,101850665.0
2006-11-21 14:42:00,102.947,102.995,102.947,102.995,43849164.0
2006-11-21 14:43:00,102.995,103.001,102.985,103.0,26582436.0
2006-11-21 14:44:00,102.993,103.006,102.989,102.99,81537739.0
2006-11-21 14:45:00,103.0,103.0,102.977,102.993,138286606.0
2006-11-21 14:46:00,103.0,103.02,102.99,103.02,31836094.0
2006-11-21 14:47:00,103.017,103.03,102.988,103.03,51130660.0
2006-11-21 14:48:00,103.025,103.033,103.025,103.028,51160614.0
2006-11-21 14:49:00,103.035,103.045,103.032,103.035,101850902.0
2006-11-21 14:50:00,103.025,103.05,103.025,103.035,73289785.0
2006-11-21 14:51:00,103.03,103.062,103.03,103.045,52643775.0
2006-11-21 14:52:00,103.04,103.05,103.025,103.025,73226332.0
2006-11-21 14:53:00,103.02,103.032,103.02,103.032,38743478.0
2006-11-21 14:54:00,103.035,103.044,103.005,103.03,142930019.0
2006-11-21 14:55:00,103.03,103.03,103.02,103.025,61690314.0
2006-11-21 14:56:00,103.025,103.029,103.007,103.01,72685217.0
2006-11-21 14:57:00,103.01,103.016,102.96,103.005,63163700.0
2006-11-21 14:58:00,103.005,103.02,102.993,103.02,67575947.0
2006-11-21 14:59:00,103.005,103.023,102.98,102.98,56218358.0
2006-11-21 15:00:00,103.02,103.02,102.99,103.02,32472688.0
2006-11-21 15:01:00,103.02,103.035,103.02,103.035,21011398.0
2006-11-21 15:02:00,103.035,103.04,103.025,103.03,84091578.0
2006-11-21 15:03:00,103.037,103.053,103.032,103.032,94769268.0
2006-11-21 15:04:00,103.04,103.05,103.028,103.03,73243853.0
2006-11-21 15:05:00,102.988,103.055,102.988,103.02,62524776.0
2006-11-21 15:06:00,103.03,103.045,102.98,103.005,26589446.0
2006-11-21 15:07:00,103.005,103.005,102.995,103.005,23131396.0
2006-11-21 15:08:00,103.01,103.01,102.97,102.97,132101106.0
2006-11-21 15:09:00,102.975,103.015,102.975,102.995,58014173.0
2006-11-21 15:10:00,103.0,103.01,102.983,103.01,43540425.0
2006-11-21 15:11:00,103.0,103.025,103.0,103.025,46359461.0
2006-11-21 15:12:00,103.003,103.03,103.003,103.03,64786306.0
2006-11-21 15:13:00,103.02,103.021,102.99,103.0,96253450.0
2006-11-21 15:14:00,103.015,103.024,103.005,103.005,74270694.0
2006-11-21 15:15:00,103.03,103.05,103.0,103.0,24650752.0
2006-11-21 15:16:00,102.995,103.0,102.965,103.0,58016080.0
2006-11-21 15:17:00,102.995,102.995,102.98,102.995,92220797.0
2006-11-21 15:18:00,103.0,103.0,102.976,102.98,56117455.0
2006-11-21 15:19:00,102.98,102.981,102.96,102.96,84591889.0
2006-11-21 15:20:00,102.96,102.965,102.92,102.965,194281161.0
2006-11-21 15:21:00,102.955,102.97,102.915,102.922,80012670.0
2006-11-21 15:22:00,102.925,102.933,102.91,102.92,124545539.0
2006-11-21 15:23:00,102.925,102.927,102.92,102.92,45437855.0
2006-11-21 15:24:00,102.92,102.953,102.92,102.945,94761702.0
2006-11-21 15:25:00,102.95,102.955,102.917,102.943,64278635.0
2006-11-21 15:26:00,102.925,102.933,102.915,102.93,37885553.0
2006-11-21 15:27:00,102.927,102.95,102.905,102.95,17182184.0
2006-11-21 15:28:00,102.94,102.95,102.913,102.94,109244493.0
2006-11-21 15:29:00,102.935,102.965,102.902,102.965,18741309.0
2006-11-21 15:30:00,102.955,102.955,102.765,102.79,57058512.0
2006-11-21 15:31:00,102.807,102.875,102.8,102.875,21317386.0
2006-11-21 15:32:00,102.875,102.875,102.802,102.833,114466175.0
2006-11-21 15:33:00,102.835,102.855,102.815,102.84,50591209.0
2006-11-21 15:34:00,102.84,102.865,102.82,102.835,29130519.0
2006-11-21 15:35:00,102.82,102.835,102.819,102.82,74977537.0
2006-11-21 15:36:00,102.815,102.847,102.815,102.847,67541707.0
2006-11-21 15:37:00,102.833,102.88,102.822,102.845,48702648.0
2006-11-21 15:38:00,102.842,102.855,102.82,102.825,59029112.0
2006-11-21 15:39:00,102.825,102.855,102.825,102.837,47315753.0
2006-11-21 15:40:00,102.84,102.86,102.83,102.85,27540899.0
2006-11-21 15:41:00,102.85,102.853,102.84,102.85,16159987.0
2006-11-21 15:42:00,102.85,102.87,102.85,102.855,36089486.0
2006-11-21 15:43:00,102.855,102.87,102.852,102.87,36612374.0
2006-11-21 15:44:00,102.87,102.87,102.848,102.855,92481027.0
2006-11-21 15:45:00,102.85,102.852,102.825,102.825,34780363.0
2006-11-21 15:46:00,102.825,102.84,102.812,102.822,72766837.0
2006-11-21 15:47:00,102.84,102.85,102.84,102.84,27213270.0
2006-11-21 15:48:00,102.84,102.84,102.82,102.82,70358089.0
2006-11-21 15:49:00,102.83,102.842,102.814,102.827,28699910.0
2006-11-21 15:50:00,102.835,102.835,102.783,102.8,53368586.0
2006-11-21 15:51:00,102.787,102.813,102.77,102.813,18276953.0
2006-11-21 15:52:00,102.805,102.835,102.803,102.835,61370441.0
2006-11-21 15:53:00,102.83,102.842,102.825,102.83,57881036.0
2006-11-21 15:54:00,102.825,102.838,102.825,102.838,37866058.0
2006-11-21 15:55:00,102.835,102.855,102.835,102.855,50050854.0
2006-11-21 15:56:00,102.852,102.852,102.812,102.825,147524531.0
2006-11-21 15:57:00,102.82,102.837,102.812,102.83,148396049.0
2006-11-21 15:58:00,102.82,102.835,102.804,102.835,75765080.0
2006-11-21 15:59:00,102.83,102.83,102.81,102.82,41846284.0
2006-11-21 16:00:00,102.815,102.835,102.803,102.823,79314394.0
2006-11-21 16:01:00,102.845,102.845,102.794,102.842,63571279.0
2006-11-21 16:02:00,102.85,102.85,102.83,102.845,14873274.0
2006-11-21 16:03:00,102.845,102.85,102.83,102.843,86075125.0
2006-11-21 16:04:00,102.84,102.848,102.815,102.848,68296676.0
2006-11-21 16:05:00,102.84,102.84,102.828,102.828,132426218.0
2006-11-21 16:06:00,102.83,102.855,102.83,102.855,54111761.0
2006-11-21 16:07:00,102.86,102.86,102.85,102.85,150651413.0
2006-11-21 16:08:00,102.852,102.855,102.83,102.83,68342734.0
2006-11-21 16:09:00,102.845,102.85,102.83,102.84,42559170.0
2006-11-21 16:10:00,102.84,102.856,102.84,102.855,41778082.0
2006-11-21 16:11:00,102.86,102.86,102.805,102.807,129022333.0
2006-11-21 16:12:00,102.815,102.833,102.815,102.833,51996019.0
2006-11-21 16:13:00,102.82,102.865,102.82,102.865,101263208.0
2006-11-21 16:14:00,102.855,102.855,102.835,102.847,82813308.0
2006-11-21 16:15:00,102.835,102.86,102.803,102.81,120493666.0
2006-11-21 16:16:00,102.807,102.832,102.77,102.77,49543146.0
2006-11-21 16:17:00,102.835,102.835,102.805,102.81,89056002.0
2006-11-21 16:18:00,102.805,102.82,102.756,102.785,136409699.0
2006-11-21 16:19:00,102.778,102.803,102.766,102.785,115629015.0
2006-11-21 16:20:00,102.785,102.82,102.785,102.8,25553007.0
2006-11-21 16:21:00,102.81,102.84,102.81,102.84,9270919.0
2006-11-21 16:22:00,102.855,102.855,102.8,102.83,14670563.0
2006-11-21 16:23:00,102.825,102.84,102.79,102.825,57958431.0
2006-11-21 16:24:00,102.825,102.825,102.77,102.77,58247262.0
2006-11-21 16:25:00,102.81,102.81,102.785,102.798,61403118.0
2006-11-21 16:26:00,102.8,102.8,102.76,102.785,87988947.0
2006-11-21 16:27:00,102.8,102.825,102.8,102.82,55983661.0
2006-11-21 16:28:00,102.803,102.826,102.803,102.81,103559559.0
2006-11-21 16:29:00,102.79,102.833,102.787,102.833,54717902.0
2006-11-21 16:30:00,102.85,102.86,102.835,102.835,67355757.0
2006-11-21 16:31:00,102.833,102.857,102.833,102.857,136776979.0
2006-11-21 16:32:00,102.862,102.862,102.83,102.86,53633764.0
2006-11-21 16:33:00,102.845,102.89,102.845,102.89,95657995.0
2006-11-21 16:34:00,102.883,102.897,102.843,102.885,38217952.0
2006-11-21 16:35:00,102.878,102.925,102.878,102.895,26484271.0
2006-11-21 16:36:00,102.89,102.895,102.86,102.86,45777946.0
2006-11-21 16:37:00,102.86,102.86,102.84,102.84,141366669.0
2006-11-21 16:38:00,102.853,102.876,102.853,102.86,127081578.0
2006-11-21 16:39:00,102.86,102.892,102.86,102.892,51050399.0
2006-11-21 16:40:00,102.9,102.9,102.86,102.863,46933176.0
2006-11-21 16:41:00,102.87,102.87,102.847,102.847,37632105.0
2006-11-21 16:42:00,102.85,102.88,102.85,102.86,36000525.0
2006-11-21 16:43:00,102.855,102.87,102.853,102.86,102663719.0
2006-11-21 16:44:00,102.86,102.86,102.837,102.837,10352306.0
2006-11-21 16:45:00,102.835,102.88,102.835,102.865,24764942.0
2006-11-21 16:46:00,102.867,102.871,102.854,102.87,72169578.0
2006-11-21 16:47:00,102.855,102.88,102.855,102.855,78286534.0
2006-11-21 16:48:00,102.855,102.868,102.838,102.855,80877290.0
2006-11-21 16:49:00,102.86,102.867,102.809,102.855,68862883.0
2006-11-21 16:50:00,102.86,102.87,102.84,102.855,127362241.0
2006-11-21 16:51:00,102.852,102.863,102.82,102.82,80030498.0
2006-11-21 16:52:00,102.815,102.825,102.775,102.775,63850994.0
2006-11-21 16:53:00,102.78,102.79,102.76,102.785,80950945.0
2006-11-21 16:54:00,102.783,102.81,102.783,102.79,32612680.0
2006-11-21 16:55:00,102.795,102.836,102.795,102.808,74922980.0
2006-11-21 16:56:00,102.82,102.82,102.8,102.815,27704098.0
2006-11-21 16:57:00,102.82,102.875,102.82,102.84,69821019.0
2006-11-21 16:58:00,102.86,102.86,102.785,102.825,71420282.0
2006-11-21 16:59:00,102.83,102.83,102.795,102.825,37015556.0
2006-11-21 17:00:00,102.83,102.83,102.8,102.825,85934286.0
2006-11-21 17:01:00,102.82,102.82,102.785,102.805,83262954.0
2006-11-21 17:02:00,102.805,102.82,102.745,102.745,30673917.0
2006-11-21 17:03:00,102.785,102.785,102.73,102.78,112633030.0
2006-11-21 17:04:00,102.762,102.78,102.697,102.732,75434272.0
2006-11-21 17:05:00,102.745,102.76,102.73,102.74,31836298.0
2006-11-21 17:06:00,102.74,102.75,102.73,102.733,31724397.0
2006-11-21 17:07:00,102.74,102.76,102.706,102.733,59664611.0
2006-11-21 17:08:00,102.735,102.757,102.725,102.74,54564730.0
2006-11-21 17:09:00,102.73,102.733,102.678,102.733,77041319.0
2006-11-21 17:10:00,102.74,102.755,102.725,102.75,33888011.0
2006-11-21 17:11:00,102.745,102.76,102.72,102.72,60536386.0
2006-11-21 17:12:00,102.715,102.765,102.715,102.735,112421600.0
2006-11-21 17:13:00,102.73,102.735,102.71,102.735,220418961.0
2006-11-21 17:14:00,102.74,102.74,102.702,102.74,33611680.0
2006-11-21 17:15:00,102.735,102.735,102.69,102.69,13027485.0
2006-11-21 17:16:00,102.685,102.701,102.685,102.69,87133083.0
2006-11-21 17:17:00,102.69,102.7,102.67,102.67,84172056.0
2006-11-21 17:18:00,102.693,102.725,102.693,102.725,57035191.0
2006-11-21 17:19:00,102.725,102.73,102.71,102.73,130874474.0
2006-11-21 17:20:00,102.725,102.725,102.692,102.715,103121387.0
2006-11-21 17:21:00,102.725,102.728,102.72,102.725,165248164.0
2006-11-21 17:22:00,102.727,102.733,102.705,102.715,70061797.0
2006-11-21 17:23:00,102.713,102.725,102.713,102.715,25882663.0
2006-11-21 17:24:00,102.715,102.72,102.704,102.72,50721930.0
2006-11-21 17:25:00,102.713,102.724,102.703,102.715,116461917.0
2006-11-21 17:26:00,102.715,102.74,102.697,102.697,137417092.0
2006-11-21 17:27:00,102.7,102.725,102.69,102.7,78159890.0
2006-11-21 17:28:00,102.72,102.733,102.705,102.733,90335539.0
2006-11-21 17:29:00,102.718,102.739,102.718,102.732,78565207.0
2006-11-21 17:30:00,102.72,102.755,102.718,102.737,35980262.0
2006-11-21 17:31:00,102.74,102.74,102.703,102.735,125492384.0
2006-11-21 17:32:00,102.735,102.735,102.69,102.72,132993365.0
2006-11-21 17:33:00,102.725,102.731,102.7,102.7,107987422.0
2006-11-21 17:34:00,102.71,102.72,102.705,102.705,34214428.0
2006-11-21 17:35:00,102.695,102.703,102.672,102.672,13421940.0
2006-11-21 17:36:00,102.673,102.69,102.673,102.69,110343501.0
2006-11-21 17:37:00,102.685,102.703,102.685,102.685,63803612.0
2006-11-21 17:38:00,102.695,102.7,102.69,102.695,27682350.0
2006-11-21 17:39:00,102.695,102.709,102.69,102.705,77924835.0
2006-11-21 17:40:00,102.715,102.715,102.69,102.71,51999407.0
2006-11-21 17:41:00,102.705,102.709,102.695,102.707,50168995.0
2006-11-21 17:42:00,102.705,102.717,102.7,102.7,66437330.0
2006-11-21 17:43:00,102.69,102.703,102.685,102.692,106915666.0
2006-11-21 17:44:00,102.693,102.708,102.683,102.7,36597676.0
2006-11-21 17:45:00,102.695,102.71,102.68,102.68,75871232.0
2006-11-21 17:46:00,102.678,102.71,102.67,102.71,64119024.0
2006-11-21 17:47:00,102.715,102.715,102.675,102.675,86900108.0
2006-11-21 17:48:00,102.645,102.729,102.645,102.683,72550957.0
2006-11-21 17:49:00,102.69,102.7,102.68,102.685,163917838.0
2006-11-21 17:50:00,102.688,102.705,102.688,102.695,27227709.0
2006-11-21 17:51:00,102.69,102.705,102.689,102.705,85044986.0
2006-11-21 17:52:00,102.705,102.711,102.7,102.7,62108523.0
2006-11-21 17:53:00,102.695,102.71,102.646,102.685,104031280.0
2006-11-21 17:54:00,102.69,102.69,102.643,102.67,55122899.0
2006-11-21 17:55:00,102.67,102.67,102.66,102.662,35538417.0
2006-11-21 17:56:00,102.67,102.685,102.66,102.68,67371894.0
2006-11-21 17:57:00,102.685,102.708,102.68,102.695,86919346.0
2006-11-21 17:58:00,102.69,102.7,102.663,102.663,107371502.0
2006-11-21 17:59:00,102.665,102.665,102.635,102.635,115011471.0
2006-11-21 18:00:00,102.63,102.65,102.61,102.645,46001405.0
2006-11-21 18:01:00,102.643,102.695,102.643,102.695,101356539.0
2006-11-21 18:02:00,102.695,102.71,102.67,102.71,89279166.0
2006-11-21 18:03:00,102.7,102.74,102.7,102.74,69371028.0
2006-11-21 18:04:00,102.745,102.75,102.723,102.725,41282020.0
2006-11-21 18:05:00,102.73,102.74,102.696,102.7,128681448.0
2006-11-21 18:06:00,102.7,102.72,102.695,102.72,8589946.0
2006-11-21 18:07:00,102.723,102.731,102.71,102.71,33321517.0
2006-11-21 18:08:00,102.71,102.725,102.71,102.715,49348608.0
2006-11-21 18:09:00,102.71,102.71,102.675,102.675,38664444.0
2006-11-21 18:10:00,102.7,102.711,102.687,102.687,46471946.0
2006-11-21 18:11:00,102.687,102.697,102.67,102.67,40258962.0
2006-11-21 18:12:00,102.68,102.7,102.68,102.7,60073050.0
2006-11-21 18:13:00,102.715,102.726,102.713,102.72,57181368.0
2006-11-21 18:14:00,102.73,102.74,102.72,102.74,131086881.0
2006-11-21 18:15:00,102.75,102.75,102.717,102.745,38686177.0
2006-11-21 18:16:00,102.743,102.748,102.735,102.735,77633781.0
2006-11-21 18:17:00,102.75,102.755,102.744,102.755,88395118.0
2006-11-21 18:18:00,102.75,102.763,102.707,102.755,63977029.0
2006-11-21 18:19:00,102.755,102.755,102.741,102.75,101342479.0
2006-11-21 18:20:00,102.755,102.772,102.755,102.755,38222467.0
2006-11-21 18:21:00,102.76,102.76,102.713,102.735,71869822.0
2006-11-21 18:22:00,102.727,102.749,102.727,102.74,51872559.0
2006-11-21 18:23:00,102.743,102.751,102.725,102.75,27361246.0
2006-11-21 18:24:00,102.75,102.785,102.73,102.755,100086435.0
2006-11-21 18:25:00,102.755,102.775,102.74,102.75,59161668.0
2006-11-21 18:26:00,102.77,102.77,102.745,102.745,48427184.0
2006-11-21 18:27:00,102.74,102.75,102.74,102.75,97490342.0
2006-11-21 18:28:00,102.735,102.75,102.735,102.745,202243456.0
2006-11-21 18:29:00,102.745,102.745,102.73,102.745,53223832.0
2006-11-21 18:30:00,102.737,102.745,102.72,102.72,40863519.0
2006-11-21 18:31:00,102.735,102.75,102.73,102.74,30732327.0
2006-11-21 18:32:00,102.745,102.745,102.715,102.732,178694584.0
2006-11-21 18:33:00,102.725,102.733,102.71,102.71,72945186.0
2006-11-21 18:34:00,102.715,102.715,102.68,102.715,34654215.0
2006-11-21 18:35:00,102.725,102.725,102.691,102.712,35536327.0
2006-11-21 18:36:00,102.719,102.723,102.705,102.712,54399034.0
2006-11-21 18:37:00,102.72,102.726,102.715,102.715,27879994.0
2006-11-21 18:38:00,102.7,102.705,102.675,102.705,36668363.0
2006-11-21 18:39:00,102.715,102.733,102.715,102.73,62926265.0
2006-11-21 18:40:00,102.725,102.753,102.725,102.753,45114658.0
2006-11-21 18:41:00,102.75,102.765,102.74,102.74,138087739.0
2006-11-21 18:42:00,102.745,102.765,102.745,102.755,114745190.0
2006-11-21 18:43:00,102.765,102.766,102.74,102.74,167053199.0
2006-11-21 18:44:00,102.745,102.766,102.745,102.745,197797184.0
2006-11-21 18:45:00,102.742,102.754,102.74,102.74,39170052.0
2006-11-21 18:46:00,102.745,102.752,102.726,102.74,146355338.0
2006-11-21 18:47:00,102.758,102.761,102.749,102.755,14611159.0
2006-11-21 18:48:00,102.74,102.758,102.737,102.755,85353323.0
2006-11-21 18:49:00,102.76,102.785,102.745,102.76,136299352.0
2006-11-21 18:50:00,102.755,102.785,102.743,102.785,182625619.0
2006-11-21 18:51:00,102.79,102.79,102.77,102.785,168638767.0
2006-11-21 18:52:00,102.785,102.785,102.77,102.777,185833476.0
2006-11-21 18:53:00,102.785,102.8,102.765,102.8,103395424.0
2006-11-21 18:54:00,102.795,102.82,102.775,102.81,111965407.0
2006-11-21 18:55:00,102.805,102.806,102.79,102.79,117155791.0
2006-11-21 18:56:00,102.8,102.81,102.793,102.81,168386677.0
2006-11-21 18:57:00,102.805,102.806,102.797,102.8,99052887.0
2006-11-21 18:58:00,102.79,102.82,102.776,102.82,107466225.0
2006-11-21 18:59:00,102.825,102.835,102.795,102.795,61401430.0
2006-11-21 19:00:00,102.812,102.819,102.795,102.795,57970015.0
2006-11-21 19:01:00,102.803,102.82,102.8,102.8,106053280.0
2006-11-21 19:02:00,102.805,102.815,102.795,102.815,13186239.0
2006-11-21 19:03:00,102.805,102.805,102.787,102.795,114945422.0
2006-11-21 19:04:00,102.815,102.845,102.815,102.835,65982350.0
2006-11-21 19:05:00,102.845,102.89,102.835,102.88,90839927.0
2006-11-21 19:06:00,102.865,102.885,102.865,102.873,65686392.0
2006-11-21 19:07:00,102.875,102.925,102.875,102.885,67984494.0
2006-11-21 19:08:00,102.89,102.897,102.867,102.867,35560832.0
2006-11-21 19:09:00,102.892,102.892,102.87,102.87,56184014.0
2006-11-21 19:10:00,102.88,102.92,102.865,102.9,48318039.0
2006-11-21 19:11:00,102.905,102.913,102.9,102.9,158966076.0
2006-11-21 19:12:00,102.885,102.92,102.885,102.92,25572468.0
2006-11-21 19:13:00,102.905,102.955,102.9,102.93,50708637.0
2006-11-21 19:14:00,102.923,102.975,102.923,102.975,38194038.0
2006-11-21 19:15:00,102.973,102.973,102.91,102.97,106063575.0
2006-11-21 19:16:00,102.96,102.96,102.925,102.945,108945471.0
2006-11-21 19:17:00,102.95,102.955,102.94,102.94,47767406.0
2006-11-21 19:18:00,102.943,102.95,102.93,102.95,38404465.0
2006-11-21 19:19:00,102.94,102.955,102.94,102.948,92934485.0
2006-11-21 19:20:00,102.958,102.966,102.958,102.96,34266858.0
2006-11-21 19:21:00,102.967,102.97,102.96,102.965,43340271.0
2006-11-21 19:22:00,102.965,102.995,102.96,102.995,13884465.0
2006-11-21 19:23:00,102.99,103.003,102.975,102.985,74901411.0
2006-11-21 19:24:00,102.985,102.995,102.95,102.995,104298463.0
2006-11-21 19:25:00,102.99,102.99,102.955,102.96,52226390.0
2006-11-21 19:26:00,102.965,102.968,102.943,102.943,83613625.0
2006-11-21 19:27:00,102.955,102.97,102.945,102.97,36084348.0
2006-11-21 19:28:00,102.962,103.0,102.962,102.985,65155399.0
2006-11-21 19:29:00,102.985,102.99,102.963,102.972,90414460.0
2006-11-21 19:30:00,102.985,102.985,102.96,102.98,58256739.0
2006-11-21 19:31:00,102.99,102.99,102.94,102.94,37521185.0
2006-11-21 19:32:00,102.94,102.942,102.919,102.933,126881222.0
2006-11-21 19:33:00,102.94,102.96,102.935,102.95,39176927.0
2006-11-21 19:34:00,102.94,102.949,102.938,102.938,79787224.0
2006-11-21 19:35:00,102.94,102.95,102.928,102.94,144727938.0
2006-11-21 19:36:00,102.945,102.945,102.925,102.925,75694706.0
2006-11-21 19:37:00,102.94,102.945,102.92,102.925,63294444.0
2006-11-21 19:38:00,102.945,102.952,102.925,102.925,37162254.0
2006-11-21 19:39:00,102.93,102.945,102.93,102.932,49220456.0
2006-11-21 19:41:00,102.94,102.94,102.877,102.925,78219602.0
2006-11-21 19:42:00,102.91,102.938,102.91,102.93,117347308.0
2006-11-21 19:43:00,102.928,102.942,102.91,102.93,53456198.0
2006-11-21 19:44:00,102.935,102.935,102.902,102.93,103874142.0
2006-11-21 19:45:00,102.925,102.93,102.923,102.923,8040545.0
2006-11-21 19:46:00,102.925,102.925,102.896,102.908,44560211.0
2006-11-21 19:47:00,102.925,102.925,102.913,102.913,21451205.0
2006-11-21 19:48:00,102.905,102.913,102.895,102.903,29782922.0
2006-11-21 19:49:00,102.892,102.923,102.892,102.918,11087305.0
2006-11-21 19:50:00,102.915,102.93,102.9,102.9,74368850.0
2006-11-21 19:51:00,102.9,102.925,102.9,102.915,60610311.0
2006-11-21 19:53:00,102.915,102.918,102.902,102.902,50866407.0
2006-11-21 19:54:00,102.9,102.909,102.898,102.905,36992809.0
2006-11-21 19:55:00,102.89,102.911,102.89,102.905,38650670.0
2006-11-21 19:56:00,102.905,102.912,102.879,102.895,60588321.0
2006-11-21 19:57:00,102.892,102.905,102.855,102.905,47028321.0
2006-11-21 19:58:00,102.905,102.908,102.89,102.89,89425299.0
2006-11-21 19:59:00,102.893,102.899,102.884,102.892,64890604.0
2006-11-21 20:00:00,102.895,102.9,102.84,102.84,40186794.0
2006-11-21 20:01:00,102.9,102.9,102.879,102.9,75807889.0
2006-11-21 20:02:00,102.9,102.9,102.892,102.895,24010073.0
2006-11-21 20:03:00,102.895,102.897,102.885,102.885,29196100.0
2006-11-21 20:04:00,102.89,102.895,102.879,102.895,58793003.0
2006-11-21 20:06:00,102.9,102.9,102.887,102.895,66380987.0
2006-11-21 20:07:00,102.887,102.896,102.873,102.873,35305528.0
2006-11-21 20:08:00,102.875,102.893,102.875,102.893,124160570.0
2006-11-21 20:09:00,102.9,102.9,102.889,102.89,62368940.0
2006-11-21 20:10:00,102.885,102.903,102.885,102.903,99838678.0
2006-11-21 20:11:00,102.895,102.915,102.882,102.915,123064121.0
2006-11-21 20:12:00,102.92,102.922,102.9,102.91,54231525.0
2006-11-21 20:13:00,102.91,102.921,102.909,102.912,50260497.0
2006-11-21 20:14:00,102.915,102.915,102.88,102.9,113159875.0
2006-11-21 20:15:00,102.902,102.915,102.893,102.91,60975661.0
2006-11-21 20:16:00,102.91,102.915,102.898,102.905,95871294.0
2006-11-21 20:17:00,102.905,102.905,102.892,102.892,88715277.0
2006-11-21 20:18:00,102.9,102.92,102.9,102.905,112747636.0
2006-11-21 20:19:00,102.905,102.912,102.9,102.905,31313746.0
2006-11-21 20:20:00,102.9,102.914,102.9,102.913,81029162.0
2006-11-21 20:21:00,102.908,102.936,102.852,102.915,96336179.0
2006-11-21 20:22:00,102.915,102.922,102.905,102.905,170391478.0
2006-11-21 20:23:00,102.905,102.913,102.905,102.913,8425371.0
2006-11-21 20:24:00,102.905,102.927,102.905,102.91,50723895.0
2006-11-21 20:25:00,102.91,102.92,102.887,102.91,17087659.0
2006-11-21 20:26:00,102.865,102.93,102.865,102.9,74706311.0
2006-11-21 20:27:00,102.895,102.9,102.895,102.9,71951664.0
2006-11-21 20:28:00,102.925,102.925,102.905,102.915,61390468.0
2006-11-21 20:29:00,102.915,102.915,102.89,102.915,56122295.0
2006-11-21 20:30:00,102.908,102.92,102.908,102.915,49055864.0
2006-11-21 20:31:00,102.913,102.931,102.913,102.92,26345602.0
2006-11-21 20:32:00,102.925,102.925,102.897,102.92,19150809.0
2006-11-21 20:33:00,102.915,102.925,102.915,102.925,50626753.0
2006-11-21 20:34:00,102.92,102.95,102.91,102.95,94905616.0
2006-11-21 20:35:00,102.942,102.944,102.927,102.927,162306952.0
2006-11-21 20:36:00,102.94,102.945,102.922,102.945,14821191.0
2006-11-21 20:37:00,102.94,102.95,102.94,102.95,123799278.0
2006-11-21 20:38:00,102.945,102.962,102.943,102.95,20631690.0
2006-11-21 20:39:00,102.965,102.965,102.949,102.955,81234496.0
2006-11-21 20:40:00,102.957,102.973,102.95,102.95,61347314.0
2006-11-21 20:41:00,102.95,102.953,102.928,102.945,106441811.0
2006-11-21 20:42:00,102.937,102.94,102.93,102.93,70401933.0
2006-11-21 20:43:00,102.935,102.99,102.935,102.99,27441429.0
2006-11-21 20:44:00,103.0,103.01,102.995,102.995,80242635.0
2006-11-21 20:45:00,103.0,103.0,102.92,102.92,43982864.0
2006-11-21 20:46:00,102.97,102.97,102.952,102.97,20688111.0
2006-11-21 20:47:00,102.97,102.997,102.955,102.96,33896503.0
2006-11-21 20:48:00,102.965,102.965,102.965,102.965,2818363.0
2006-11-21 20:49:00,102.953,102.953,102.935,102.942,49290104.0
2006-11-21 20:50:00,102.945,102.975,102.923,102.942,75765488.0
2006-11-21 20:51:00,102.95,102.95,102.91,102.925,187665285.0
2006-11-21 20:52:00,102.93,102.937,102.903,102.905,32346334.0
2006-11-21 20:53:00,102.89,102.89,102.861,102.885,65146952.0
2006-11-21 20:54:00,102.885,102.9,102.883,102.885,19030207.0
2006-11-21 20:56:00,102.885,102.91,102.873,102.888,76734238.0
2006-11-21 20:57:00,102.898,102.898,102.853,102.895,176143966.0
2006-11-21 20:58:00,102.87,102.894,102.87,102.885,28880625.0
2006-11-21 20:59:00,102.9,102.9,102.89,102.9,74081033.0
2006-11-21 21:00:00,102.9,102.9,102.88,102.88,32944133.0
2006-11-21 21:01:00,102.88,102.9,102.88,102.9,19546562.0
2006-11-21 21:02:00,102.895,102.896,102.872,102.872,88865570.0
2006-11-21 21:03:00,102.895,102.903,102.89,102.895,79505607.0
2006-11-21 21:04:00,102.905,102.905,102.88,102.885,37008717.0
2006-11-21 21:05:00,102.88,102.895,102.875,102.895,67714307.0
2006-11-21 21:06:00,102.88,102.9,102.88,102.9,204398894.0
2006-11-21 21:07:00,102.9,102.901,102.882,102.885,17850489.0
2006-11-21 21:08:00,102.885,102.885,102.833,102.85,125609445.0
2006-11-21 21:09:00,102.845,102.861,102.845,102.853,49682267.0
2006-11-21 21:10:00,102.855,102.882,102.855,102.882,29489645.0
2006-11-21 21:11:00,102.9,102.91,102.9,102.91,13604749.0
2006-11-21 21:12:00,102.905,102.928,102.89,102.89,153045532.0
2006-11-21 21:13:00,102.883,102.898,102.875,102.898,293127263.0
2006-11-21 21:14:00,102.91,102.935,102.903,102.92,97806912.0
2006-11-21 21:15:00,102.915,102.918,102.895,102.895,63341567.0
2006-11-21 21:16:00,102.89,102.92,102.89,102.905,55352062.0
2006-11-21 21:17:00,102.91,102.925,102.887,102.89,51553704.0
2006-11-21 21:18:00,102.905,102.911,102.871,102.89,79665666.0
2006-11-21 21:19:00,102.905,102.913,102.9,102.9,140552691.0
2006-11-21 21:20:00,102.905,102.905,102.898,102.905,63268767.0
2006-11-21 21:21:00,102.91,102.91,102.885,102.885,20589694.0
2006-11-21 21:22:00,102.89,102.925,102.89,102.92,53537637.0
2006-11-21 21:23:00,102.905,102.915,102.878,102.878,93718255.0
2006-11-21 21:24:00,102.878,102.9,102.875,102.9,29415111.0
2006-11-21 21:25:00,102.895,102.91,102.84,102.84,38366375.0
2006-11-21 21:26:00,102.865,102.865,102.833,102.845,116886022.0
2006-11-21 21:27:00,102.845,102.88,102.825,102.863,52881535.0
2006-11-21 21:28:00,102.865,102.875,102.845,102.875,85039696.0
2006-11-21 21:29:00,102.87,102.905,102.865,102.865,94513173.0
2006-11-21 21:30:00,102.865,102.91,102.865,102.903,60021796.0
2006-11-21 21:31:00,102.895,102.9,102.865,102.895,91660356.0
2006-11-21 21:32:00,102.89,102.92,102.89,102.91,132483267.0
2006-11-21 21:33:00,102.91,102.935,102.905,102.905,54200434.0
2006-11-21 21:34:00,102.9,102.915,102.899,102.9,98673192.0
2006-11-21 21:35:00,102.902,102.902,102.86,102.86,26995121.0
2006-11-21 21:36:00,102.86,102.872,102.84,102.865,52255609.0
2006-11-21 21:37:00,102.87,102.887,102.86,102.86,45332235.0
2006-11-21 21:38:00,102.86,102.88,102.795,102.85,57343590.0
2006-11-21 21:39:00,102.852,102.852,102.839,102.85,149077904.0
2006-11-21 21:40:00,102.855,102.865,102.833,102.833,51159273.0
2006-11-21 21:41:00,102.83,102.855,102.823,102.84,94568186.0
2006-11-21 21:42:00,102.84,102.84,102.795,102.805,35757902.0
2006-11-21 21:43:00,102.805,102.84,102.805,102.84,63483342.0
2006-11-21 21:44:00,102.825,102.84,102.795,102.795,21923579.0
2006-11-21 21:45:00,102.795,102.815,102.783,102.815,77184612.0
2006-11-21 21:46:00,102.81,102.875,102.81,102.853,65080765.0
2006-11-21 21:47:00,102.855,102.86,102.807,102.837,73179351.0
2006-11-21 21:48:00,102.83,102.84,102.83,102.838,101201764.0
2006-11-21 21:49:00,102.838,102.85,102.8,102.825,75970179.0
2006-11-21 21:50:00,102.82,102.845,102.815,102.825,99191263.0
2006-11-21 21:51:00,102.83,102.857,102.825,102.84,124231235.0
2006-11-21 21:52:00,102.85,102.851,102.823,102.823,30578346.0
2006-11-21 21:53:00,102.83,102.845,102.824,102.825,50867375.0
2006-11-21 21:54:00,102.83,102.86,102.83,102.845,31161834.0
2006-11-21 21:55:00,102.815,102.845,102.815,102.83,112440320.0
2006-11-21 21:56:00,102.827,102.84,102.827,102.835,99262934.0
2006-11-21 21:57:00,102.84,102.84,102.785,102.805,60764758.0
2006-11-21 21:58:00,102.81,102.821,102.783,102.8,60676088.0
2006-11-21 21:59:00,102.805,102.82,102.803,102.82,128636272.0
2006-11-21 22:00:00,102.81,102.83,102.81,102.83,29491691.0
2006-11-21 22:01:00,102.815,102.835,102.815,102.818,70375568.0
2006-11-21 22:02:00,102.82,102.825,102.81,102.825,70895854.0
2006-11-21 22:03:00,102.81,102.81,102.79,102.81,45523404.0
2006-11-21 22:04:00,102.8,102.809,102.797,102.797,77749647.0
2006-11-21 22:05:00,102.79,102.84,102.756,102.825,47048596.0
2006-11-21 22:06:00,102.825,102.84,102.807,102.808,144013743.0
2006-11-21 22:07:00,102.815,102.82,102.795,102.795,43558945.0
2006-11-21 22:08:00,102.815,102.835,102.815,102.835,23030531.0
2006-11-21 22:09:00,102.828,102.83,102.82,102.82,79885079.0
2006-11-21 22:10:00,102.815,102.82,102.81,102.815,93604701.0
2006-11-21 22:11:00,102.81,102.813,102.81,102.81,46004457.0
2006-11-21 22:12:00,102.81,102.825,102.81,102.81,126537485.0
2006-11-21 22:13:00,102.82,102.82,102.793,102.793,40829394.0
2006-11-21 22:14:00,102.808,102.808,102.768,102.768,11369419.0
2006-11-21 22:15:00,102.763,102.785,102.763,102.78,34639693.0
2006-11-21 22:16:00,102.775,102.79,102.775,102.785,183858529.0
2006-11-21 22:17:00,102.79,102.79,102.779,102.79,64999089.0
2006-11-21 22:18:00,102.805,102.805,102.765,102.765,60104236.0
2006-11-21 22:19:00,102.77,102.79,102.77,102.775,16248010.0
2006-11-21 22:20:00,102.775,102.785,102.775,102.785,54779419.0
2006-11-21 22:21:00,102.785,102.791,102.77,102.79,51253263.0
2006-11-21 22:22:00,102.783,102.786,102.773,102.785,111431021.0
2006-11-21 22:23:00,102.785,102.79,102.778,102.785,177125876.0
2006-11-21 22:24:00,102.775,102.792,102.77,102.78,135356742.0
2006-11-21 22:25:00,102.795,102.795,102.763,102.763,65731007.0
2006-11-21 22:26:00,102.763,102.772,102.761,102.77,14058154.0
2006-11-21 22:27:00,102.765,102.775,102.763,102.775,41214401.0
2006-11-21 22:28:00,102.78,102.785,102.77,102.78,66536158.0
2006-11-21 22:30:00,102.775,102.78,102.763,102.78,39668287.0
2006-11-21 22:31:00,102.775,102.785,102.773,102.78,77059303.0
2006-11-21 22:32:00,102.78,102.78,102.73,102.73,61660082.0
2006-11-21 22:33:00,102.772,102.778,102.75,102.762,50008714.0
2006-11-21 22:34:00,102.77,102.77,102.758,102.76,18067580.0
2006-11-21 22:35:00,102.755,102.775,102.742,102.76,14547457.0
2006-11-21 22:36:00,102.755,102.77,102.755,102.77,168001918.0
2006-11-21 22:37:00,102.775,102.775,102.758,102.76,53814917.0
2006-11-21 22:38:00,102.763,102.77,102.763,102.77,56848098.0
2006-11-21 22:39:00,102.76,102.775,102.755,102.755,59855197.0
2006-11-21 22:40:00,102.75,102.76,102.748,102.755,52930149.0
2006-11-21 22:41:00,102.753,102.765,102.743,102.765,84039699.0
2006-11-21 22:42:00,102.765,102.775,102.75,102.75,32811252.0
2006-11-21 22:43:00,102.745,102.745,102.692,102.735,89372893.0
2006-11-21 22:44:00,102.74,102.755,102.74,102.742,90546910.0
2006-11-21 22:45:00,102.74,102.767,102.73,102.75,113277129.0
2006-11-21 22:46:00,102.75,102.763,102.745,102.745,64472351.0
2006-11-21 22:47:00,102.765,102.765,102.71,102.765,34534163.0
2006-11-21 22:48:00,102.765,102.775,102.765,102.765,64736547.0
2006-11-21 22:49:00,102.765,102.769,102.76,102.76,73060690.0
2006-11-21 22:50:00,102.75,102.751,102.735,102.75,49768142.0
2006-11-21 22:51:00,102.76,102.765,102.74,102.765,104991137.0
2006-11-21 22:52:00,102.75,102.771,102.75,102.76,104927558.0
2006-11-21 22:53:00,102.755,102.762,102.745,102.745,110862559.0
2006-11-21 22:54:00,102.745,102.76,102.743,102.76,46389143.0
2006-11-21 22:55:00,102.76,102.765,102.745,102.745,137014013.0
2006-11-21 22:56:00,102.755,102.763,102.75,102.763,30636993.0
2006-11-21 22:57:00,102.76,102.772,102.724,102.763,16232862.0
2006-11-21 22:58:00,102.763,102.783,102.763,102.773,119702538.0
2006-11-21 22:59:00,102.775,102.79,102.763,102.79,45846259.0
2006-11-21 23:00:00,102.785,102.795,102.775,102.795,28129255.0
2006-11-21 23:01:00,102.793,102.803,102.785,102.795,171493494.0
2006-11-21 23:02:00,102.805,102.807,102.785,102.798,142787584.0
2006-11-21 23:03:00,102.795,102.797,102.784,102.785,106722127.0
2006-11-21 23:04:00,102.79,102.812,102.79,102.808,123866066.0
2006-11-21 23:05:00,102.805,102.822,102.78,102.78,50593367.0
2006-11-21 23:06:00,102.803,102.855,102.803,102.845,64496509.0
2006-11-21 23:07:00,102.84,102.856,102.84,102.855,39002582.0
2006-11-21 23:08:00,102.845,102.845,102.82,102.82,47083824.0
2006-11-21 23:09:00,102.812,102.82,102.808,102.82,91060888.0
2006-11-21 23:10:00,102.815,102.83,102.815,102.82,63804392.0
2006-11-21 23:11:00,102.82,102.825,102.775,102.82,74859438.0
2006-11-21 23:13:00,102.82,102.82,102.805,102.82,135937246.0
2006-11-21 23:14:00,102.815,102.825,102.805,102.825,7322565.0
2006-11-21 23:15:00,102.825,102.825,102.805,102.805,18498012.0
2006-11-21 23:16:00,102.805,102.823,102.803,102.81,104596921.0
2006-11-21 23:17:00,102.82,102.825,102.802,102.825,63937231.0
2006-11-21 23:18:00,102.825,102.835,102.81,102.815,91969034.0
2006-11-21 23:19:00,102.82,102.84,102.82,102.84,79639883.0
2006-11-21 23:21:00,102.835,102.844,102.82,102.82,45204818.0
2006-11-21 23:22:00,102.815,102.835,102.815,102.83,52826239.0
2006-11-21 23:23:00,102.84,102.84,102.815,102.835,68956825.0
2006-11-21 23:24:00,102.833,102.833,102.79,102.79,45486217.0
2006-11-21 23:25:00,102.79,102.825,102.79,102.825,95018005.0
2006-11-21 23:26:00,102.823,102.83,102.82,102.825,22786035.0
2006-11-21 23:27:00,102.817,102.827,102.77,102.82,85622675.0
2006-11-21 23:28:00,102.82,102.835,102.82,102.825,65499603.0
2006-11-21 23:29:00,102.82,102.84,102.81,102.82,65046499.0
2006-11-21 23:30:00,102.823,102.837,102.815,102.817,113569746.0
2006-11-21 23:31:00,102.82,102.855,102.82,102.855,44999199.0
2006-11-21 23:32:00,102.835,102.85,102.83,102.85,97671312.0
2006-11-21 23:33:00,102.845,102.851,102.834,102.835,68905288.0
2006-11-21 23:34:00,102.843,102.85,102.835,102.84,60485179.0
2006-11-21 23:35:00,102.855,102.861,102.84,102.84,49746776.0
2006-11-21 23:36:00,102.845,102.865,102.84,102.845,82920135.0
2006-11-21 23:37:00,102.845,102.86,102.825,102.86,53808817.0
2006-11-21 23:38:00,102.857,102.859,102.836,102.84,75002035.0
2006-11-21 23:39:00,102.85,102.855,102.81,102.85,13194149.0
2006-11-21 23:40:00,102.845,102.86,102.84,102.85,80307484.0
2006-11-21 23:41:00,102.85,102.855,102.832,102.855,77529554.0
2006-11-21 23:42:00,102.84,102.855,102.84,102.845,85378009.0
2006-11-21 23:43:00,102.847,102.88,102.847,102.88,37607332.0
2006-11-21 23:44:00,102.88,102.88,102.84,102.84,15996225.0
2006-11-21 23:45:00,102.843,102.855,102.79,102.855,57815863.0
2006-11-21 23:46:00,102.845,102.845,102.815,102.822,27805222.0
2006-11-21 23:47:00,102.825,102.833,102.815,102.833,100065489.0
2006-11-21 23:48:00,102.833,102.847,102.81,102.81,47888588.0
2006-11-21 23:49:00,102.81,102.827,102.805,102.805,7102047.0
2006-11-21 23:50:00,102.82,102.83,102.812,102.82,41028272.0
2006-11-21 23:51:00,102.81,102.81,102.81,102.81,76331955.0
2006-11-21 23:52:00,102.805,102.835,102.805,102.835,47711175.0
2006-11-21 23:53:00,102.84,102.84,102.81,102.815,130322399.0
2006-11-21 23:54:00,102.815,102.835,102.808,102.835,135541112.0
2006-11-21 23:55:00,102.84,102.84,102.825,102.835,138469293.0
2006-11-21 23:56:00,102.835,102.86,102.815,102.86,84902100.0
2006-11-21 23:57:00,102.855,102.875,102.798,102.84,98471108.0
2006-11-21 23:58:00,102.795,102.868,102.795,102.86,144123015.0
2006-11-21 23:59:00,102.86,102.86,102.825,102.825,63619764.0
2006-11-22 00:00:00,102.827,102.86,102.805,102.86,116017059.0
2006-11-22 00:01:00,102.855,102.875,102.855,102.875,5731440.0
2006-11-22 00:02:00,102.88,102.881,102.855,102.863,81316706.0
2006-11-22 00:03:00,102.845,102.876,102.835,102.835,177583675.0
2006-11-22 00:04:00,102.843,102.843,102.775,102.82,59216285.0
2006-11-22 00:05:00,102.8,102.825,102.762,102.825,85749807.0
2006-11-22 00:06:00,102.82,102.823,102.795,102.805,34140031.0
2006-11-22 00:07:00,102.8,102.82,102.785,102.785,76204447.0
2006-11-22 00:08:00,102.785,102.807,102.785,102.8,99769462.0
2006-11-22 00:09:00,102.8,102.802,102.782,102.79,60471481.0
2006-11-22 00:10:00,102.795,102.805,102.787,102.792,126621308.0
2006-11-22 00:11:00,102.805,102.805,102.78,102.79,69322991.0
2006-11-22 00:12:00,102.795,102.808,102.795,102.795,63879738.0
2006-11-22 00:13:00,102.795,102.813,102.793,102.805,64318842.0
2006-11-22 00:14:00,102.81,102.822,102.8,102.82,18064123.0
2006-11-22 00:15:00,102.815,102.815,102.754,102.76,55353275.0
2006-11-22 00:16:00,102.765,102.82,102.765,102.82,144847713.0
2006-11-22 00:17:00,102.825,102.835,102.8,102.8,29679722.0
2006-11-22 00:18:00,102.8,102.822,102.8,102.822,110581161.0
2006-11-22 00:19:00,102.83,102.83,102.8,102.83,98212394.0
2006-11-22 00:20:00,102.82,102.831,102.82,102.82,80763557.0
2006-11-22 00:21:00,102.813,102.828,102.813,102.825,68697618.0
2006-11-22 00:22:00,102.81,102.83,102.81,102.82,79034545.0
2006-11-22 00:23:00,102.82,102.82,102.795,102.805,81946369.0
2006-11-22 00:24:00,102.81,102.82,102.81,102.815,40989587.0
2006-11-22 00:25:00,102.82,102.835,102.802,102.815,109068422.0
2006-11-22 00:26:00,102.815,102.843,102.815,102.818,62691456.0
2006-11-22 00:27:00,102.825,102.83,102.82,102.83,39803858.0
2006-11-22 00:28:00,102.84,102.843,102.828,102.835,36976712.0
2006-11-22 00:29:00,102.823,102.83,102.82,102.828,52594654.0
2006-11-22 00:30:00,102.825,102.835,102.825,102.835,101356123.0
2006-11-22 00:31:00,102.833,102.833,102.819,102.819,49455093.0
2006-11-22 00:32:00,102.82,102.845,102.817,102.845,156291924.0
2006-11-22 00:33:00,102.835,102.835,102.822,102.822,69121811.0
2006-11-22 00:34:00,102.835,102.84,102.825,102.84,44561999.0
2006-11-22 00:35:00,102.835,102.84,102.83,102.84,124440175.0
2006-11-22 00:36:00,102.84,102.84,102.83,102.84,23750246.0
2006-11-22 00:37:00,102.84,102.84,102.818,102.835,44077615.0
2006-11-22 00:38:00,102.83,102.83,102.81,102.81,30242580.0
2006-11-22 00:39:00,102.82,102.82,102.795,102.805,136948121.0
2006-11-22 00:40:00,102.815,102.815,102.76,102.793,108879798.0
2006-11-22 00:41:00,102.795,102.8,102.793,102.795,30223499.0
2006-11-22 00:42:00,102.795,102.803,102.795,102.795,35053693.0
2006-11-22 00:43:00,102.8,102.81,102.792,102.81,43192689.0
2006-11-22 00:44:00,102.802,102.802,102.78,102.78,89876410.0
2006-11-22 00:45:00,102.787,102.8,102.77,102.775,26395096.0
2006-11-22 00:46:00,102.775,102.79,102.775,102.79,6613546.0
2006-11-22 00:47:00,102.788,102.788,102.774,102.775,39686247.0
2006-11-22 00:48:00,102.78,102.783,102.772,102.772,49638076.0
2006-11-22 00:49:00,102.775,102.775,102.76,102.76,49423968.0
2006-11-22 00:50:00,102.765,102.77,102.76,102.77,45154339.0
2006-11-22 00:51:00,102.76,102.761,102.752,102.755,121232703.0
2006-11-22 00:52:00,102.76,102.767,102.754,102.767,143320247.0
2006-11-22 00:53:00,102.735,102.779,102.735,102.765,56487299.0
2006-11-22 00:55:00,102.785,102.785,102.77,102.77,62010405.0
2006-11-22 00:56:00,102.765,102.781,102.765,102.78,102293092.0
2006-11-22 00:57:00,102.785,102.785,102.77,102.77,5279617.0
2006-11-22 00:58:00,102.765,102.77,102.76,102.765,80436611.0
2006-11-22 00:59:00,102.763,102.763,102.747,102.763,69348324.0
2006-11-22 01:00:00,102.765,102.77,102.76,102.76,62027941.0
2006-11-22 01:01:00,102.76,102.78,102.757,102.77,59660218.0
2006-11-22 01:02:00,102.77,102.785,102.77,102.785,29542375.0
2006-11-22 01:03:00,102.79,102.802,102.79,102.802,38744719.0
2006-11-22 01:04:00,102.805,102.82,102.805,102.815,68559241.0
2006-11-22 01:05:00,102.82,102.82,102.805,102.815,46508136.0
2006-11-22 01:06:00,102.815,102.815,102.795,102.795,109210356.0
2006-11-22 01:07:00,102.805,102.833,102.805,102.825,136368966.0
2006-11-22 01:08:00,102.818,102.85,102.818,102.85,104427826.0
2006-11-22 01:09:00,102.845,102.845,102.82,102.822,101142016.0
2006-11-22 01:10:00,102.83,102.845,102.815,102.845,50326523.0
2006-11-22 01:11:00,102.85,102.85,102.838,102.84,71240425.0
2006-11-22 01:12:00,102.85,102.85,102.835,102.845,220436498.0
2006-11-22 01:13:00,102.85,102.85,102.825,102.83,99870798.0
2006-11-22 01:14:00,102.83,102.84,102.82,102.84,48761744.0
2006-11-22 01:15:00,102.825,102.84,102.825,102.835,54102877.0
2006-11-22 01:16:00,102.83,102.85,102.822,102.85,79570419.0
2006-11-22 01:17:00,102.847,102.849,102.825,102.845,112350962.0
2006-11-22 01:18:00,102.85,102.85,102.837,102.84,30629145.0
2006-11-22 01:19:00,102.835,102.84,102.83,102.835,47989500.0
2006-11-22 01:20:00,102.83,102.85,102.83,102.85,49750909.0
2006-11-22 01:21:00,102.82,102.821,102.805,102.805,99875404.0
2006-11-22 01:22:00,102.82,102.82,102.803,102.82,76315459.0
2006-11-22 01:23:00,102.81,102.81,102.766,102.81,61766539.0
2006-11-22 01:24:00,102.81,102.815,102.797,102.805,100001404.0
2006-11-22 01:25:00,102.81,102.815,102.808,102.81,88294829.0
2006-11-22 01:27:00,102.805,102.812,102.792,102.792,97886268.0
2006-11-22 01:28:00,102.793,102.818,102.775,102.805,68391037.0
2006-11-22 01:29:00,102.805,102.845,102.805,102.845,83576949.0
2006-11-22 01:30:00,102.845,102.845,102.795,102.84,48162695.0
2006-11-22 01:31:00,102.84,102.84,102.8,102.83,59071286.0
2006-11-22 01:32:00,102.81,102.834,102.8,102.8,84168670.0
2006-11-22 01:33:00,102.798,102.84,102.798,102.84,170940986.0
2006-11-22 01:35:00,102.84,102.84,102.79,102.84,102120155.0
2006-11-22 01:38:00,102.833,102.838,102.823,102.823,17099391.0
2006-11-22 01:39:00,102.82,102.827,102.818,102.827,84911944.0
2006-11-22 01:40:00,102.82,102.83,102.815,102.83,98054967.0
2006-11-22 01:41:00,102.825,102.835,102.77,102.83,70936875.0
2006-11-22 01:42:00,102.835,102.835,102.796,102.835,59802685.0
2006-11-22 01:43:00,102.83,102.83,102.815,102.825,59161396.0
2006-11-22 01:45:00,102.818,102.835,102.818,102.835,6700970.0
2006-11-22 01:46:00,102.835,102.835,102.827,102.827,52122505.0
2006-11-22 01:47:00,102.825,102.832,102.825,102.832,30642107.0
2006-11-22 01:48:00,102.82,102.835,102.817,102.82,91773739.0
2006-11-22 01:49:00,102.825,102.85,102.825,102.85,43089137.0
2006-11-22 01:50:00,102.85,102.85,102.835,102.835,84734139.0
2006-11-22 01:51:00,102.843,102.868,102.843,102.868,61291514.0
2006-11-22 01:52:00,102.865,102.865,102.84,102.84,26063833.0
2006-11-22 01:53:00,102.83,102.836,102.815,102.815,65762128.0
2006-11-22 01:54:00,102.82,102.847,102.82,102.847,45320432.0
2006-11-22 01:55:00,102.838,102.86,102.828,102.828,89785562.0
2006-11-22 01:56:00,102.83,102.85,102.83,102.833,56004763.0
2006-11-22 01:57:00,102.835,102.841,102.825,102.832,193418060.0
2006-11-22 01:58:00,102.84,102.84,102.792,102.828,102727599.0
2006-11-22 01:59:00,102.825,102.825,102.762,102.815,138343596.0
2006-11-22 02:00:00,102.815,102.835,102.775,102.835,131455336.0
2006-11-22 02:01:00,102.838,102.838,102.814,102.83,95962256.0
2006-11-22 02:02:00,102.822,102.822,102.805,102.805,196543095.0
2006-11-22 02:03:00,102.803,102.85,102.803,102.83,51456048.0
2006-11-22 02:04:00,102.828,102.84,102.828,102.838,92116099.0
2006-11-22 02:05:00,102.847,102.85,102.84,102.84,44774186.0
2006-11-22 02:06:00,102.835,102.845,102.83,102.83,65532758.0
2006-11-22 02:07:00,102.84,102.84,102.835,102.835,24625693.0
2006-11-22 02:08:00,102.838,102.839,102.822,102.823,67950681.0
2006-11-22 02:09:00,102.815,102.84,102.815,102.84,80423444.0
2006-11-22 02:10:00,102.84,102.84,102.815,102.815,43336153.0
2006-11-22 02:11:00,102.81,102.825,102.807,102.81,99819162.0
2006-11-22 02:12:00,102.812,102.812,102.805,102.805,31746898.0
2006-11-22 02:13:00,102.807,102.825,102.807,102.825,52468802.0
2006-11-22 02:14:00,102.825,102.825,102.808,102.808,6750247.0
2006-11-22 02:15:00,102.81,102.825,102.81,102.825,116421189.0
2006-11-22 02:16:00,102.825,102.825,102.812,102.82,54296435.0
2006-11-22 02:17:00,102.825,102.825,102.805,102.825,55408768.0
2006-11-22 02:18:00,102.82,102.825,102.76,102.815,78426618.0
2006-11-22 02:19:00,102.82,102.82,102.798,102.8,100558881.0
2006-11-22 02:21:00,102.803,102.829,102.803,102.813,17940816.0
2006-11-22 02:23:00,102.813,102.813,102.805,102.805,104628336.0
2006-11-22 02:24:00,102.81,102.82,102.765,102.82,108661587.0
2006-11-22 02:25:00,102.815,102.815,102.81,102.815,11793990.0
2006-11-22 02:26:00,102.82,102.82,102.778,102.778,188593328.0
2006-11-22 02:27:00,102.78,102.795,102.765,102.77,90581867.0
2006-11-22 02:28:00,102.79,102.79,102.77,102.79,55237783.0
2006-11-22 02:29:00,102.78,102.795,102.743,102.795,44529117.0
2006-11-22 02:30:00,102.795,102.803,102.795,102.795,79114870.0
2006-11-22 02:31:00,102.795,102.803,102.788,102.803,64277293.0
2006-11-22 02:32:00,102.802,102.815,102.802,102.815,97496278.0
2006-11-22 02:33:00,102.815,102.816,102.79,102.79,55701008.0
2006-11-22 02:34:00,102.79,102.81,102.79,102.8,88065859.0
2006-11-22 02:35:00,102.795,102.814,102.79,102.79,108874689.0
2006-11-22 02:36:00,102.79,102.81,102.75,102.78,58078549.0
2006-11-22 02:37:00,102.79,102.79,102.78,102.79,82254214.0
2006-11-22 02:38:00,102.775,102.804,102.775,102.8,101882486.0
2006-11-22 02:39:00,102.81,102.81,102.8,102.8,51427446.0
2006-11-22 02:40:00,102.805,102.81,102.8,102.805,48216115.0
2006-11-22 02:41:00,102.81,102.81,102.78,102.78,33915563.0
2006-11-22 02:42:00,102.775,102.799,102.769,102.787,102528712.0
2006-11-22 02:43:00,102.79,102.805,102.78,102.78,73826701.0
2006-11-22 02:44:00,102.785,102.79,102.775,102.775,51204691.0
2006-11-22 02:45:00,102.79,102.79,102.77,102.77,52630052.0
2006-11-22 02:46:00,102.77,102.81,102.77,102.79,97302026.0
2006-11-22 02:47:00,102.785,102.8,102.785,102.79,206304629.0
2006-11-22 02:48:00,102.78,102.798,102.78,102.79,71483467.0
2006-11-22 02:49:00,102.785,102.791,102.78,102.78,55401279.0
2006-11-22 02:51:00,102.78,102.81,102.778,102.778,99892699.0
2006-11-22 02:52:00,102.795,102.803,102.775,102.775,129406874.0
2006-11-22 02:53:00,102.765,102.805,102.765,102.805,102834604.0
2006-11-22 02:54:00,102.805,102.811,102.785,102.81,50667976.0
2006-11-22 02:55:00,102.805,102.805,102.795,102.805,64152000.0
2006-11-22 02:56:00,102.802,102.82,102.802,102.82,41931514.0
2006-11-22 02:57:00,102.815,102.83,102.812,102.83,32589492.0
2006-11-22 02:58:00,102.83,102.83,102.811,102.82,59139787.0
2006-11-22 02:59:00,102.82,102.828,102.815,102.815,61529551.0
2006-11-22 03:00:00,102.813,102.851,102.813,102.813,76014826.0
2006-11-22 03:01:00,102.815,102.84,102.815,102.825,75690799.0
2006-11-22 03:02:00,102.83,102.83,102.81,102.815,5587489.0
2006-11-22 03:03:00,102.81,102.81,102.783,102.805,102170488.0
2006-11-22 03:04:00,102.81,102.81,102.788,102.805,60533390.0
2006-11-22 03:05:00,102.785,102.809,102.77,102.77,50212661.0
2006-11-22 03:06:00,102.775,102.79,102.735,102.735,59598332.0
2006-11-22 03:07:00,102.767,102.78,102.757,102.76,149634836.0
2006-11-22 03:08:00,102.755,102.761,102.735,102.75,132988921.0
2006-11-22 03:09:00,102.76,102.773,102.745,102.765,45651944.0
2006-11-22 03:10:00,102.76,102.775,102.76,102.775,52539565.0
2006-11-22 03:11:00,102.772,102.78,102.767,102.78,51593469.0
2006-11-22 03:12:00,102.775,102.808,102.775,102.808,43750683.0
2006-11-22 03:13:00,102.81,102.81,102.785,102.785,6765776.0
2006-11-22 03:14:00,102.785,102.81,102.783,102.797,29201346.0
2006-11-22 03:15:00,102.78,102.78,102.762,102.762,84114561.0
2006-11-22 03:16:00,102.77,102.78,102.762,102.78,42743877.0
2006-11-22 03:17:00,102.76,102.773,102.748,102.765,37089930.0
2006-11-22 03:18:00,102.765,102.785,102.76,102.765,32862344.0
2006-11-22 03:19:00,102.763,102.785,102.731,102.785,111408780.0
2006-11-22 03:20:00,102.775,102.779,102.77,102.77,128674363.0
2006-11-22 03:21:00,102.76,102.775,102.76,102.77,29842689.0
2006-11-22 03:22:00,102.775,102.78,102.762,102.78,42872885.0
2006-11-22 03:23:00,102.775,102.79,102.77,102.77,22576280.0
2006-11-22 03:24:00,102.77,102.77,102.75,102.765,130045117.0
2006-11-22 03:25:00,102.77,102.77,102.735,102.755,43009360.0
2006-11-22 03:26:00,102.752,102.755,102.745,102.745,71333140.0
2006-11-22 03:27:00,102.755,102.77,102.753,102.76,142485113.0
2006-11-22 03:28:00,102.759,102.766,102.758,102.763,45618572.0
2006-11-22 03:29:00,102.765,102.77,102.735,102.755,108599726.0
2006-11-22 03:30:00,102.758,102.77,102.743,102.743,54412016.0
2006-11-22 03:31:00,102.755,102.755,102.74,102.75,38361564.0
2006-11-22 03:32:00,102.75,102.75,102.74,102.745,37259065.0
2006-11-22 03:33:00,102.738,102.762,102.738,102.745,60032038.0
2006-11-22 03:34:00,102.735,102.75,102.732,102.74,102315591.0
2006-11-22 03:35:00,102.735,102.742,102.735,102.74,44207924.0
2006-11-22 03:36:00,102.735,102.745,102.727,102.74,81970957.0
2006-11-22 03:37:00,102.74,102.75,102.7,102.73,81478908.0
2006-11-22 03:38:00,102.735,102.745,102.733,102.733,71034657.0
2006-11-22 03:39:00,102.74,102.745,102.725,102.74,87939413.0
2006-11-22 03:40:00,102.74,102.75,102.732,102.75,96551706.0
2006-11-22 03:41:00,102.742,102.75,102.732,102.75,122432639.0
2006-11-22 03:42:00,102.75,102.75,102.735,102.745,29391683.0
2006-11-22 03:43:00,102.74,102.74,102.712,102.715,132668730.0
2006-11-22 03:44:00,102.71,102.735,102.702,102.715,60801050.0
2006-11-22 03:45:00,102.74,102.74,102.709,102.71,19101323.0
2006-11-22 03:46:00,102.705,102.72,102.694,102.705,61880742.0
2006-11-22 03:47:00,102.705,102.737,102.7,102.705,61642130.0
2006-11-22 03:48:00,102.7,102.725,102.7,102.725,72128802.0
2006-11-22 03:49:00,102.712,102.715,102.699,102.715,131540942.0
2006-11-22 03:50:00,102.71,102.73,102.71,102.73,58196017.0
2006-11-22 03:51:00,102.73,102.73,102.711,102.715,100909742.0
2006-11-22 03:52:00,102.715,102.715,102.697,102.7,76703014.0
2006-11-22 03:53:00,102.705,102.718,102.7,102.7,32871203.0
2006-11-22 03:54:00,102.705,102.707,102.645,102.7,85672702.0
2006-11-22 03:55:00,102.71,102.71,102.689,102.703,59103987.0
2006-11-22 03:56:00,102.705,102.706,102.675,102.675,164719111.0
2006-11-22 03:57:00,102.703,102.71,102.701,102.71,82179595.0
2006-11-22 03:58:00,102.705,102.705,102.69,102.695,6198830.0
2006-11-22 03:59:00,102.71,102.71,102.678,102.707,123422397.0
2006-11-22 04:00:00,102.705,102.725,102.705,102.71,63811198.0
2006-11-22 04:01:00,102.71,102.71,102.665,102.665,138393527.0
2006-11-22 04:02:00,102.71,102.716,102.647,102.695,103993146.0
2006-11-22 04:03:00,102.7,102.707,102.695,102.695,80636432.0
2006-11-22 04:04:00,102.695,102.719,102.695,102.71,131662353.0
2006-11-22 04:05:00,102.705,102.705,102.68,102.685,134920476.0
2006-11-22 04:06:00,102.685,102.71,102.685,102.71,127729493.0
2006-11-22 04:07:00,102.705,102.717,102.705,102.705,46761908.0
2006-11-22 04:09:00,102.71,102.715,102.7,102.71,38208485.0
2006-11-22 04:11:00,102.71,102.715,102.7,102.703,44818524.0
2006-11-22 04:12:00,102.703,102.715,102.703,102.715,93283762.0
2006-11-22 04:13:00,102.712,102.72,102.705,102.705,30809110.0
2006-11-22 04:14:00,102.715,102.715,102.639,102.693,57090813.0
2006-11-22 04:16:00,102.7,102.707,102.699,102.707,35358529.0
2006-11-22 04:17:00,102.705,102.707,102.68,102.68,84902555.0
2006-11-22 04:18:00,102.695,102.695,102.673,102.68,70629092.0
2006-11-22 04:19:00,102.67,102.69,102.67,102.69,24124048.0
2006-11-22 04:20:00,102.68,102.685,102.67,102.67,13824548.0
2006-11-22 04:21:00,102.66,102.667,102.647,102.647,70843524.0
2006-11-22 04:22:00,102.635,102.658,102.635,102.635,51398238.0
2006-11-22 04:23:00,102.635,102.645,102.616,102.645,88457581.0
2006-11-22 04:24:00,102.64,102.673,102.64,102.655,52625382.0
2006-11-22 04:25:00,102.64,102.652,102.638,102.643,61028331.0
2006-11-22 04:26:00,102.645,102.675,102.63,102.645,71993824.0
2006-11-22 04:27:00,102.64,102.64,102.615,102.615,93680523.0
2006-11-22 04:28:00,102.635,102.639,102.62,102.62,43519536.0
2006-11-22 04:29:00,102.617,102.645,102.608,102.633,106458331.0
2006-11-22 04:30:00,102.63,102.631,102.62,102.62,61306785.0
2006-11-22 04:31:00,102.635,102.635,102.615,102.63,68250084.0
2006-11-22 04:32:00,102.63,102.647,102.596,102.627,80502702.0
2006-11-22 04:33:00,102.635,102.635,102.615,102.633,24383132.0
2006-11-22 04:34:00,102.635,102.643,102.625,102.635,93036333.0
2006-11-22 04:35:00,102.635,102.64,102.623,102.633,44537567.0
2006-11-22 04:36:00,102.635,102.64,102.615,102.64,66075914.0
2006-11-22 04:37:00,102.63,102.645,102.625,102.635,48045693.0
2006-11-22 04:38:00,102.64,102.64,102.624,102.635,49350239.0
2006-11-22 04:39:00,102.635,102.649,102.635,102.637,117357580.0
2006-11-22 04:40:00,102.65,102.65,102.635,102.64,74235535.0
2006-11-22 04:42:00,102.635,102.655,102.635,102.65,66201319.0
2006-11-22 04:43:00,102.64,102.645,102.633,102.645,105090844.0
2006-11-22 04:44:00,102.645,102.651,102.632,102.635,17423013.0
2006-11-22 04:45:00,102.63,102.645,102.627,102.645,5160640.0
2006-11-22 04:46:00,102.65,102.65,102.623,102.65,131990722.0
2006-11-22 04:47:00,102.645,102.65,102.625,102.65,49510710.0
2006-11-22 04:48:00,102.65,102.653,102.6,102.64,78214853.0
2006-11-22 04:49:00,102.64,102.651,102.638,102.645,64973922.0
2006-11-22 04:50:00,102.65,102.65,102.638,102.642,96935157.0
2006-11-22 04:51:00,102.65,102.665,102.65,102.655,43451297.0
2006-11-22 04:52:00,102.665,102.67,102.648,102.65,40217139.0
2006-11-22 04:53:00,102.645,102.669,102.645,102.663,62991023.0
2006-11-22 04:54:00,102.64,102.683,102.64,102.655,48475006.0
2006-11-22 04:55:00,102.658,102.66,102.646,102.66,131786428.0
2006-11-22 04:56:00,102.655,102.685,102.655,102.685,98234652.0
2006-11-22 04:57:00,102.688,102.688,102.665,102.675,136247693.0
2006-11-22 04:58:00,102.665,102.665,102.652,102.653,159915606.0
2006-11-22 04:59:00,102.655,102.69,102.655,102.665,27170149.0
2006-11-22 05:00:00,102.67,102.685,102.67,102.685,49376691.0
2006-11-22 05:01:00,102.683,102.69,102.68,102.683,109879327.0
2006-11-22 05:02:00,102.683,102.697,102.639,102.69,17481003.0
2006-11-22 05:03:00,102.683,102.688,102.675,102.685,30874727.0
2006-11-22 05:04:00,102.675,102.69,102.675,102.69,125413284.0
2006-11-22 05:05:00,102.69,102.69,102.68,102.685,44247560.0
2006-11-22 05:06:00,102.685,102.71,102.685,102.695,118089648.0
2006-11-22 05:07:00,102.71,102.71,102.69,102.71,98969589.0
2006-11-22 05:08:00,102.715,102.721,102.702,102.71,99132413.0
2006-11-22 05:09:00,102.69,102.71,102.69,102.69,51573204.0
2006-11-22 05:10:00,102.7,102.7,102.678,102.685,68860217.0
2006-11-22 05:11:00,102.685,102.71,102.685,102.685,65569273.0
2006-11-22 05:12:00,102.685,102.705,102.649,102.695,33718184.0
2006-11-22 05:13:00,102.675,102.705,102.675,102.7,61343817.0
2006-11-22 05:14:00,102.7,102.7,102.67,102.68,117531776.0
2006-11-22 05:15:00,102.682,102.72,102.682,102.72,84567953.0
2006-11-22 05:16:00,102.715,102.715,102.656,102.705,89310375.0
2006-11-22 05:17:00,102.71,102.718,102.705,102.705,29885464.0
2006-11-22 05:18:00,102.705,102.725,102.696,102.713,89747649.0
2006-11-22 05:19:00,102.715,102.715,102.69,102.71,54215046.0
2006-11-22 05:20:00,102.715,102.725,102.71,102.71,65977951.0
2006-11-22 05:21:00,102.72,102.72,102.705,102.713,56899307.0
2006-11-22 05:22:00,102.71,102.715,102.705,102.715,59359053.0
2006-11-22 05:23:00,102.71,102.722,102.703,102.705,170525696.0
2006-11-22 05:24:00,102.71,102.726,102.677,102.685,13496111.0
2006-11-22 05:25:00,102.69,102.705,102.69,102.7,17296171.0
2006-11-22 05:26:00,102.702,102.715,102.678,102.692,46197427.0
2006-11-22 05:27:00,102.65,102.71,102.65,102.71,57858761.0
2006-11-22 05:28:00,102.71,102.715,102.703,102.705,78328224.0
2006-11-22 05:29:00,102.71,102.71,102.68,102.68,41541822.0
2006-11-22 05:30:00,102.69,102.71,102.69,102.71,39342067.0
2006-11-22 05:31:00,102.71,102.71,102.692,102.71,69824916.0
2006-11-22 05:32:00,102.705,102.715,102.698,102.705,43197148.0
2006-11-22 05:33:00,102.71,102.71,102.691,102.693,14361175.0
2006-11-22 05:34:00,102.693,102.71,102.692,102.695,67506427.0
2006-11-22 05:35:00,102.68,102.69,102.68,102.685,136228603.0
2006-11-22 05:36:00,102.685,102.685,102.665,102.665,162560455.0
2006-11-22 05:37:00,102.665,102.673,102.64,102.673,110656423.0
2006-11-22 05:38:00,102.68,102.68,102.67,102.675,47051558.0
2006-11-22 05:39:00,102.675,102.677,102.654,102.655,53282188.0
2006-11-22 05:40:00,102.645,102.66,102.644,102.66,17769040.0
2006-11-22 05:41:00,102.655,102.685,102.653,102.685,62329395.0
2006-11-22 05:42:00,102.68,102.68,102.639,102.66,63265614.0
2006-11-22 05:43:00,102.655,102.658,102.635,102.655,174670843.0
2006-11-22 05:44:00,102.66,102.66,102.635,102.653,36640253.0
2006-11-22 05:45:00,102.658,102.668,102.645,102.668,11005150.0
2006-11-22 05:46:00,102.653,102.656,102.63,102.65,40457189.0
2006-11-22 05:47:00,102.64,102.654,102.64,102.65,140130104.0
2006-11-22 05:48:00,102.65,102.65,102.635,102.64,47310220.0
2006-11-22 05:49:00,102.645,102.645,102.635,102.635,98118131.0
2006-11-22 05:50:00,102.64,102.667,102.638,102.638,74373970.0
2006-11-22 05:51:00,102.645,102.645,102.62,102.645,22782204.0
2006-11-22 05:52:00,102.625,102.653,102.625,102.645,45050103.0
2006-11-22 05:53:00,102.638,102.66,102.634,102.645,137025447.0
2006-11-22 05:54:00,102.635,102.64,102.592,102.64,49713225.0
2006-11-22 05:55:00,102.647,102.658,102.64,102.64,77393637.0
2006-11-22 05:56:00,102.65,102.665,102.631,102.64,43273197.0
2006-11-22 05:57:00,102.655,102.66,102.635,102.65,69247756.0
2006-11-22 05:58:00,102.648,102.662,102.635,102.635,70736324.0
2006-11-22 05:59:00,102.65,102.65,102.64,102.64,32248983.0
2006-11-22 06:00:00,102.64,102.652,102.635,102.635,117906758.0
2006-11-22 06:01:00,102.63,102.651,102.625,102.63,59992177.0
2006-11-22 06:02:00,102.645,102.65,102.62,102.65,56725875.0
2006-11-22 06:03:00,102.635,102.635,102.627,102.627,90941763.0
2006-11-22 06:04:00,102.63,102.638,102.63,102.635,108344886.0
2006-11-22 06:05:00,102.635,102.65,102.63,102.63,31521178.0
2006-11-22 06:06:00,102.625,102.64,102.612,102.64,46834893.0
2006-11-22 06:07:00,102.633,102.645,102.615,102.64,33448205.0
2006-11-22 06:08:00,102.62,102.628,102.62,102.62,113816977.0
2006-11-22 06:09:00,102.625,102.632,102.61,102.61,104775812.0
2006-11-22 06:10:00,102.622,102.622,102.61,102.61,36690680.0
2006-11-22 06:11:00,102.618,102.627,102.618,102.62,108690542.0
2006-11-22 06:13:00,102.613,102.63,102.613,102.63,67539193.0
2006-11-22 06:14:00,102.645,102.655,102.64,102.655,75663774.0
2006-11-22 06:15:00,102.655,102.655,102.63,102.645,23480324.0
2006-11-22 06:16:00,102.65,102.673,102.645,102.645,59158832.0
2006-11-22 06:17:00,102.645,102.65,102.645,102.65,36446745.0
2006-11-22 06:18:00,102.65,102.655,102.65,102.655,61957544.0
2006-11-22 06:19:00,102.643,102.665,102.643,102.665,47723204.0
2006-11-22 06:20:00,102.66,102.661,102.642,102.642,157255171.0
2006-11-22 06:21:00,102.64,102.666,102.613,102.635,30116634.0
2006-11-22 06:22:00,102.66,102.677,102.65,102.67,41935462.0
2006-11-22 06:23:00,102.665,102.684,102.665,102.67,48082086.0
2006-11-22 06:24:00,102.67,102.67,102.632,102.632,28578362.0
2006-11-22 06:25:00,102.63,102.68,102.629,102.68,108194289.0
2006-11-22 06:26:00,102.675,102.695,102.675,102.69,58273772.0
2006-11-22 06:27:00,102.69,102.698,102.68,102.68,127756284.0
2006-11-22 06:29:00,102.693,102.7,102.681,102.685,66491409.0
2006-11-22 06:30:00,102.695,102.7,102.683,102.69,93763069.0
2006-11-22 06:31:00,102.695,102.705,102.67,102.705,88656898.0
2006-11-22 06:32:00,102.693,102.703,102.64,102.655,54382491.0
2006-11-22 06:33:00,102.645,102.695,102.645,102.695,129355938.0
2006-11-22 06:34:00,102.69,102.69,102.665,102.665,40638042.0
2006-11-22 06:35:00,102.67,102.69,102.67,102.688,28700467.0
2006-11-22 06:36:00,102.688,102.688,102.665,102.665,103705052.0
2006-11-22 06:37:00,102.67,102.67,102.623,102.64,50535811.0
2006-11-22 06:38:00,102.625,102.663,102.625,102.66,21248395.0
2006-11-22 06:39:00,102.645,102.66,102.635,102.645,66781474.0
2006-11-22 06:40:00,102.64,102.653,102.64,102.645,155341172.0
2006-11-22 06:41:00,102.63,102.657,102.605,102.635,84177585.0
2006-11-22 06:42:00,102.63,102.641,102.619,102.64,51302323.0
2006-11-22 06:43:00,102.635,102.635,102.61,102.61,52917840.0
2006-11-22 06:44:00,102.645,102.658,102.59,102.605,62541044.0
2006-11-22 06:45:00,102.61,102.63,102.575,102.63,100686546.0
2006-11-22 06:46:00,102.618,102.64,102.618,102.623,294127293.0
2006-11-22 06:47:00,102.63,102.63,102.598,102.625,146876709.0
2006-11-22 06:48:00,102.63,102.63,102.61,102.63,13177787.0
2006-11-22 06:49:00,102.622,102.635,102.605,102.605,28058654.0
2006-11-22 06:50:00,102.603,102.635,102.603,102.625,51542969.0
2006-11-22 06:51:00,102.63,102.65,102.625,102.625,139194862.0
2006-11-22 06:52:00,102.625,102.635,102.62,102.63,17338990.0
2006-11-22 06:53:00,102.63,102.635,102.61,102.62,192122281.0
2006-11-22 06:54:00,102.625,102.635,102.61,102.62,68481298.0
2006-11-22 06:55:00,102.625,102.635,102.62,102.635,34439529.0
2006-11-22 06:56:00,102.625,102.625,102.614,102.615,77657363.0
2006-11-22 06:57:00,102.617,102.633,102.605,102.605,93346184.0
2006-11-22 06:58:00,102.64,102.642,102.61,102.61,18098669.0
2006-11-22 06:59:00,102.61,102.64,102.61,102.64,35692452.0
2006-11-22 07:00:00,102.64,102.64,102.625,102.63,69841643.0
2006-11-22 07:01:00,102.625,102.63,102.61,102.61,26654938.0
2006-11-22 07:02:00,102.615,102.638,102.599,102.638,166660956.0
2006-11-22 07:03:00,102.628,102.655,102.62,102.635,78605044.0
2006-11-22 07:04:00,102.64,102.658,102.637,102.643,70821362.0
2006-11-22 07:05:00,102.645,102.651,102.637,102.645,19536195.0
2006-11-22 07:06:00,102.645,102.647,102.601,102.63,63713399.0
2006-11-22 07:07:00,102.645,102.66,102.635,102.65,34330646.0
2006-11-22 07:08:00,102.655,102.662,102.64,102.66,174653595.0
2006-11-22 07:09:00,102.652,102.655,102.631,102.655,80515931.0
2006-11-22 07:10:00,102.652,102.652,102.635,102.643,53454184.0
2006-11-22 07:11:00,102.645,102.645,102.625,102.625,2944998.0
2006-11-22 07:12:00,102.62,102.64,102.605,102.64,35401048.0
2006-11-22 07:13:00,102.64,102.645,102.64,102.64,21007424.0
2006-11-22 07:14:00,102.59,102.643,102.59,102.63,41583493.0
2006-11-22 07:15:00,102.633,102.65,102.633,102.65,15165783.0
2006-11-22 07:16:00,102.64,102.64,102.61,102.625,25966531.0
2006-11-22 07:17:00,102.62,102.648,102.62,102.647,65679567.0
2006-11-22 07:18:00,102.645,102.646,102.62,102.62,101199665.0
2006-11-22 07:19:00,102.62,102.64,102.62,102.627,67288926.0
2006-11-22 07:20:00,102.625,102.635,102.615,102.635,85645227.0
2006-11-22 07:21:00,102.63,102.645,102.625,102.635,22842881.0
2006-11-22 07:22:00,102.64,102.64,102.624,102.63,118241908.0
2006-11-22 07:23:00,102.635,102.64,102.625,102.64,16192717.0
2006-11-22 07:24:00,102.627,102.649,102.627,102.632,155332519.0
2006-11-22 07:25:00,102.64,102.64,102.63,102.63,98777701.0
2006-11-22 07:26:00,102.625,102.645,102.625,102.645,48670209.0
2006-11-22 07:27:00,102.65,102.655,102.628,102.655,18547999.0
2006-11-22 07:28:00,102.65,102.653,102.65,102.653,5783965.0
2006-11-22 07:29:00,102.655,102.66,102.648,102.648,47456576.0
2006-11-22 07:30:00,102.655,102.658,102.645,102.645,39289362.0
2006-11-22 07:31:00,102.655,102.695,102.645,102.695,56233825.0
2006-11-22 07:32:00,102.69,102.69,102.66,102.685,70623936.0
2006-11-22 07:33:00,102.69,102.69,102.645,102.645,72270785.0
2006-11-22 07:34:00,102.69,102.69,102.65,102.65,17328526.0
2006-11-22 07:35:00,102.66,102.66,102.639,102.645,55545218.0
2006-11-22 07:37:00,102.655,102.665,102.654,102.655,182334383.0
2006-11-22 07:38:00,102.655,102.68,102.621,102.678,104713238.0
2006-11-22 07:39:00,102.683,102.683,102.66,102.66,79823824.0
2006-11-22 07:40:00,102.675,102.687,102.665,102.665,31326275.0
2006-11-22 07:41:00,102.665,102.69,102.66,102.66,115449146.0
2006-11-22 07:42:00,102.652,102.658,102.645,102.645,91223935.0
2006-11-22 07:43:00,102.645,102.657,102.643,102.65,95129286.0
2006-11-22 07:44:00,102.65,102.66,102.64,102.642,59413096.0
2006-11-22 07:45:00,102.63,102.655,102.624,102.645,104506716.0
2006-11-22 07:46:00,102.642,102.652,102.63,102.65,45766251.0
2006-11-22 07:47:00,102.65,102.65,102.63,102.64,52898483.0
2006-11-22 07:48:00,102.635,102.651,102.635,102.635,114499555.0
2006-11-22 07:49:00,102.633,102.648,102.62,102.635,104905620.0
2006-11-22 07:50:00,102.64,102.66,102.64,102.66,64785438.0
2006-11-22 07:51:00,102.643,102.665,102.635,102.655,130957252.0
2006-11-22 07:52:00,102.653,102.653,102.636,102.637,33678839.0
2006-11-22 07:53:00,102.645,102.662,102.64,102.66,72555454.0
2006-11-22 07:54:00,102.66,102.69,102.64,102.64,107654930.0
2006-11-22 07:55:00,102.665,102.69,102.65,102.69,55501747.0
2006-11-22 07:56:00,102.655,102.69,102.655,102.675,31590674.0
2006-11-22 07:57:00,102.675,102.675,102.66,102.66,22102616.0
2006-11-22 07:58:00,102.66,102.69,102.64,102.69,78039827.0
2006-11-22 07:59:00,102.63,102.695,102.63,102.695,41044628.0
2006-11-22 08:00:00,102.692,102.711,102.692,102.693,61571882.0
2006-11-22 08:01:00,102.69,102.705,102.69,102.705,97871620.0
2006-11-22 08:02:00,102.695,102.705,102.655,102.692,48328355.0
2006-11-22 08:03:00,102.695,102.696,102.68,102.685,55698035.0
2006-11-22 08:04:00,102.685,102.692,102.675,102.69,42329066.0
2006-11-22 08:05:00,102.695,102.712,102.68,102.71,38654973.0
2006-11-22 08:06:00,102.712,102.712,102.696,102.705,55020452.0
2006-11-22 08:07:00,102.7,102.701,102.685,102.685,68706575.0
2006-11-22 08:08:00,102.685,102.72,102.685,102.7,58759390.0
2006-11-22 08:09:00,102.7,102.72,102.695,102.695,81055970.0
2006-11-22 08:10:00,102.698,102.712,102.698,102.712,12141156.0
2006-11-22 08:11:00,102.713,102.716,102.705,102.705,29107627.0
2006-11-22 08:13:00,102.708,102.708,102.693,102.705,46296323.0
2006-11-22 08:14:00,102.703,102.703,102.69,102.695,8055851.0
2006-11-22 08:15:00,102.7,102.73,102.695,102.725,113449258.0
2006-11-22 08:16:00,102.72,102.736,102.715,102.718,53854723.0
2006-11-22 08:17:00,102.72,102.728,102.69,102.69,121339372.0
2006-11-22 08:18:00,102.705,102.705,102.653,102.7,85729503.0
2006-11-22 08:19:00,102.705,102.705,102.69,102.695,207030183.0
2006-11-22 08:20:00,102.692,102.692,102.68,102.68,49019476.0
2006-11-22 08:21:00,102.665,102.7,102.665,102.685,38378864.0
2006-11-22 08:22:00,102.675,102.69,102.67,102.67,15343293.0
2006-11-22 08:23:00,102.655,102.675,102.655,102.675,71464041.0
2006-11-22 08:24:00,102.67,102.684,102.652,102.66,155287487.0
2006-11-22 08:25:00,102.688,102.71,102.675,102.69,73890744.0
2006-11-22 08:26:00,102.7,102.706,102.675,102.68,41802097.0
2006-11-22 08:27:00,102.683,102.683,102.674,102.68,128448289.0
2006-11-22 08:28:00,102.67,102.69,102.655,102.655,36648940.0
2006-11-22 08:29:00,102.645,102.705,102.645,102.705,58396892.0
2006-11-22 08:30:00,102.692,102.703,102.685,102.695,39749610.0
2006-11-22 08:31:00,102.695,102.695,102.67,102.692,64510296.0
2006-11-22 08:32:00,102.7,102.7,102.685,102.685,35502111.0
2006-11-22 08:33:00,102.683,102.69,102.68,102.685,87006894.0
2006-11-22 08:34:00,102.68,102.69,102.68,102.68,48759583.0
2006-11-22 08:35:00,102.685,102.685,102.635,102.685,101526781.0
2006-11-22 08:36:00,102.685,102.69,102.68,102.68,73954789.0
2006-11-22 08:37:00,102.685,102.69,102.685,102.685,14364231.0
2006-11-22 08:38:00,102.665,102.677,102.664,102.677,47052729.0
2006-11-22 08:39:00,102.67,102.678,102.655,102.678,36802554.0
2006-11-22 08:40:00,102.668,102.688,102.668,102.68,95034754.0
2006-11-22 08:41:00,102.68,102.703,102.68,102.703,40012987.0
2006-11-22 08:42:00,102.7,102.711,102.7,102.7,48060578.0
2006-11-22 08:43:00,102.695,102.715,102.695,102.7,108576312.0
2006-11-22 08:44:00,102.7,102.7,102.645,102.693,117003392.0
2006-11-22 08:45:00,102.693,102.693,102.693,102.693,11977849.0
2006-11-22 08:46:00,102.7,102.705,102.695,102.695,50597320.0
2006-11-22 08:47:00,102.7,102.7,102.67,102.685,26955275.0
2006-11-22 08:48:00,102.7,102.7,102.672,102.695,150993613.0
2006-11-22 08:49:00,102.68,102.682,102.642,102.67,47948835.0
2006-11-22 08:50:00,102.66,102.663,102.66,102.662,54738906.0
2006-11-22 08:51:00,102.657,102.69,102.657,102.69,34925193.0
2006-11-22 08:52:00,102.685,102.712,102.685,102.685,69528012.0
2006-11-22 08:53:00,102.693,102.694,102.675,102.675,64894675.0
2006-11-22 08:54:00,102.69,102.69,102.67,102.675,99911931.0
2006-11-22 08:55:00,102.685,102.689,102.67,102.675,70842121.0
2006-11-22 08:56:00,102.675,102.675,102.654,102.675,120223229.0
2006-11-22 08:57:00,102.685,102.685,102.67,102.685,13528511.0
2006-11-22 08:58:00,102.67,102.68,102.67,102.673,99050413.0
2006-11-22 08:59:00,102.675,102.675,102.647,102.662,61598146.0
2006-11-22 09:00:00,102.635,102.666,102.635,102.645,66603134.0
2006-11-22 09:01:00,102.64,102.671,102.623,102.67,104865560.0
2006-11-22 09:02:00,102.67,102.673,102.66,102.665,95657062.0
2006-11-22 09:03:00,102.67,102.67,102.655,102.66,164633043.0
2006-11-22 09:04:00,102.65,102.675,102.646,102.675,107987643.0
2006-11-22 09:05:00,102.68,102.68,102.643,102.655,111909448.0
2006-11-22 09:06:00,102.66,102.666,102.654,102.665,103281814.0
2006-11-22 09:07:00,102.647,102.735,102.647,102.735,183793371.0
2006-11-22 09:08:00,102.725,102.73,102.642,102.69,153671196.0
2006-11-22 09:09:00,102.685,102.693,102.652,102.675,171543884.0
2006-11-22 09:10:00,102.68,102.68,102.658,102.66,126684035.0
2006-11-22 09:11:00,102.655,102.695,102.635,102.68,87947781.0
2006-11-22 09:12:00,102.695,102.695,102.65,102.668,14847230.0
2006-11-22 09:13:00,102.64,102.666,102.63,102.665,143527842.0
2006-11-22 09:14:00,102.66,102.66,102.643,102.652,39209262.0
2006-11-22 09:15:00,102.655,102.662,102.628,102.645,188773791.0
2006-11-22 09:16:00,102.64,102.65,102.638,102.645,166919663.0
2006-11-22 09:17:00,102.645,102.653,102.61,102.625,109583793.0
2006-11-22 09:18:00,102.64,102.655,102.625,102.64,125969476.0
2006-11-22 09:19:00,102.643,102.643,102.615,102.625,43715756.0
2006-11-22 09:20:00,102.65,102.65,102.615,102.615,61313716.0
2006-11-22 09:21:00,102.615,102.645,102.585,102.61,38140589.0
2006-11-22 09:22:00,102.625,102.65,102.625,102.63,27593027.0
2006-11-22 09:23:00,102.622,102.638,102.61,102.619,55971844.0
2006-11-22 09:24:00,102.612,102.635,102.602,102.625,35532774.0
2006-11-22 09:25:00,102.615,102.65,102.57,102.595,35124891.0
2006-11-22 09:26:00,102.59,102.62,102.59,102.595,73091368.0
2006-11-22 09:27:00,102.602,102.621,102.602,102.615,192103402.0
2006-11-22 09:28:00,102.61,102.615,102.58,102.585,32210802.0
2006-11-22 09:29:00,102.59,102.6,102.58,102.587,41881232.0
2006-11-22 09:30:00,102.585,102.59,102.577,102.585,55177102.0
2006-11-22 09:31:00,102.585,102.588,102.565,102.565,191174450.0
2006-11-22 09:32:00,102.58,102.595,102.55,102.55,103251797.0
2006-11-22 09:33:00,102.555,102.588,102.553,102.57,44473490.0
2006-11-22 09:34:00,102.57,102.605,102.555,102.605,55950130.0
2006-11-22 09:35:00,102.605,102.605,102.54,102.54,105055565.0
2006-11-22 09:36:00,102.55,102.575,102.54,102.553,30040895.0
2006-11-22 09:37:00,102.54,102.561,102.52,102.537,55776945.0
2006-11-22 09:38:00,102.545,102.563,102.53,102.56,67910628.0
2006-11-22 09:39:00,102.555,102.582,102.55,102.575,37679876.0
2006-11-22 09:40:00,102.59,102.59,102.525,102.525,108771576.0
2006-11-22 09:41:00,102.525,102.545,102.471,102.54,62969514.0
2006-11-22 09:42:00,102.555,102.558,102.507,102.53,93460688.0
2006-11-22 09:43:00,102.535,102.555,102.5,102.543,72271253.0
2006-11-22 09:44:00,102.545,102.56,102.527,102.56,37101924.0
2006-11-22 09:45:00,102.55,102.556,102.53,102.53,119452229.0
2006-11-22 09:46:00,102.55,102.55,102.485,102.51,55863001.0
2006-11-22 09:47:00,102.5,102.535,102.485,102.51,55892307.0
2006-11-22 09:48:00,102.5,102.517,102.49,102.517,37905057.0
2006-11-22 09:49:00,102.517,102.517,102.48,102.5,48779202.0
2006-11-22 09:50:00,102.51,102.53,102.5,102.53,36366103.0
2006-11-22 09:51:00,102.525,102.535,102.49,102.49,47767505.0
2006-11-22 09:52:00,102.49,102.503,102.49,102.503,34684623.0
2006-11-22 09:53:00,102.5,102.533,102.5,102.53,7863371.0
2006-11-22 09:54:00,102.54,102.54,102.497,102.53,142330988.0
2006-11-22 09:55:00,102.515,102.555,102.509,102.555,39928444.0
2006-11-22 09:56:00,102.54,102.549,102.53,102.54,66613238.0
2006-11-22 09:57:00,102.54,102.555,102.534,102.535,98990095.0
2006-11-22 09:58:00,102.535,102.585,102.535,102.543,108950379.0
2006-11-22 09:59:00,102.545,102.56,102.52,102.52,46423863.0
2006-11-22 10:00:00,102.535,102.535,102.515,102.525,126067601.0
2006-11-22 10:01:00,102.523,102.535,102.51,102.51,102278053.0
2006-11-22 10:03:00,102.52,102.53,102.505,102.53,61336394.0
2006-11-22 10:04:00,102.522,102.522,102.495,102.52,37334191.0
2006-11-22 10:05:00,102.5,102.525,102.5,102.525,47183265.0
2006-11-22 10:06:00,102.525,102.525,102.473,102.515,100883710.0
2006-11-22 10:07:00,102.52,102.555,102.52,102.555,59967674.0
2006-11-22 10:08:00,102.555,102.568,102.555,102.56,91230404.0
2006-11-22 10:09:00,102.565,102.565,102.553,102.553,27783376.0
2006-11-22 10:10:00,102.555,102.561,102.542,102.55,155948855.0
2006-11-22 10:11:00,102.543,102.612,102.525,102.525,72377254.0
2006-11-22 10:12:00,102.545,102.57,102.533,102.555,94734665.0
2006-11-22 10:13:00,102.55,102.56,102.513,102.513,68554498.0
2006-11-22 10:14:00,102.515,102.545,102.515,102.545,81050346.0
2006-11-22 10:15:00,102.55,102.55,102.543,102.543,38576659.0
2006-11-22 10:16:00,102.542,102.545,102.533,102.54,115024925.0
2006-11-22 10:17:00,102.55,102.555,102.535,102.535,62688552.0
2006-11-22 10:18:00,102.537,102.563,102.523,102.555,51950910.0
2006-11-22 10:19:00,102.55,102.555,102.531,102.555,48520487.0
2006-11-22 10:20:00,102.545,102.56,102.52,102.545,79183859.0
2006-11-22 10:21:00,102.545,102.552,102.525,102.525,26645828.0
2006-11-22 10:22:00,102.515,102.515,102.475,102.515,65736258.0
2006-11-22 10:23:00,102.51,102.535,102.505,102.513,105410300.0
2006-11-22 10:24:00,102.512,102.525,102.498,102.525,14449284.0
2006-11-22 10:25:00,102.525,102.55,102.525,102.55,34348386.0
2006-11-22 10:26:00,102.54,102.54,102.52,102.535,100819175.0
2006-11-22 10:27:00,102.53,102.53,102.51,102.525,136571545.0
2006-11-22 10:28:00,102.535,102.55,102.527,102.55,125680901.0
2006-11-22 10:29:00,102.547,102.559,102.522,102.54,39172850.0
2006-11-22 10:30:00,102.532,102.559,102.532,102.548,85976371.0
2006-11-22 10:31:00,102.553,102.553,102.535,102.55,83698266.0
2006-11-22 10:32:00,102.54,102.55,102.54,102.55,82937063.0
2006-11-22 10:33:00,102.547,102.561,102.545,102.545,145924489.0
2006-11-22 10:34:00,102.545,102.548,102.523,102.523,106474603.0
2006-11-22 10:35:00,102.53,102.545,102.52,102.535,52796846.0
2006-11-22 10:36:00,102.535,102.578,102.535,102.563,28429989.0
2006-11-22 10:37:00,102.565,102.587,102.55,102.577,66027517.0
2006-11-22 10:38:00,102.575,102.595,102.555,102.585,162310343.0
2006-11-22 10:39:00,102.575,102.579,102.545,102.565,103028664.0
2006-11-22 10:40:00,102.57,102.6,102.56,102.585,128082285.0
2006-11-22 10:41:00,102.585,102.593,102.58,102.593,57160945.0
2006-11-22 10:42:00,102.58,102.61,102.58,102.61,55721303.0
2006-11-22 10:43:00,102.59,102.605,102.585,102.605,79894629.0
2006-11-22 10:44:00,102.61,102.615,102.593,102.615,12767038.0
2006-11-22 10:45:00,102.62,102.62,102.584,102.6,36258552.0
2006-11-22 10:46:00,102.595,102.6,102.59,102.59,226233155.0
2006-11-22 10:47:00,102.595,102.615,102.588,102.595,113168513.0
2006-11-22 10:48:00,102.6,102.6,102.57,102.57,2395082.0
2006-11-22 10:49:00,102.57,102.57,102.544,102.57,32729388.0
2006-11-22 10:50:00,102.563,102.585,102.526,102.58,79819017.0
2006-11-22 10:51:00,102.58,102.595,102.558,102.595,51437341.0
2006-11-22 10:52:00,102.593,102.593,102.568,102.57,52602782.0
2006-11-22 10:53:00,102.563,102.58,102.563,102.58,26885171.0
2006-11-22 10:54:00,102.575,102.59,102.555,102.555,29505374.0
2006-11-22 10:55:00,102.552,102.596,102.52,102.552,80920698.0
2006-11-22 10:56:00,102.56,102.575,102.558,102.565,106327791.0
2006-11-22 10:57:00,102.525,102.588,102.525,102.575,24134509.0
2006-11-22 10:58:00,102.565,102.594,102.565,102.59,81002974.0
2006-11-22 10:59:00,102.595,102.61,102.59,102.61,90849230.0
2006-11-22 11:00:00,102.605,102.635,102.58,102.6,35326929.0
2006-11-22 11:01:00,102.595,102.605,102.595,102.6,65439144.0
2006-11-22 11:02:00,102.59,102.611,102.58,102.61,77329738.0
2006-11-22 11:03:00,102.605,102.628,102.605,102.62,26042579.0
2006-11-22 11:04:00,102.608,102.626,102.59,102.595,78642783.0
2006-11-22 11:05:00,102.61,102.61,102.593,102.593,32357061.0
2006-11-22 11:06:00,102.595,102.62,102.575,102.62,77465020.0
2006-11-22 11:07:00,102.615,102.625,102.6,102.615,66497599.0
2006-11-22 11:08:00,102.62,102.632,102.62,102.632,73801637.0
2006-11-22 11:09:00,102.635,102.64,102.615,102.64,131885928.0
2006-11-22 11:10:00,102.635,102.641,102.608,102.64,65677524.0
2006-11-22 11:11:00,102.635,102.635,102.623,102.625,75565067.0
2006-11-22 11:12:00,102.625,102.626,102.605,102.605,76728933.0
2006-11-22 11:13:00,102.62,102.629,102.617,102.627,76686407.0
2006-11-22 11:14:00,102.625,102.638,102.61,102.61,26563277.0
2006-11-22 11:15:00,102.602,102.633,102.602,102.63,10570048.0
2006-11-22 11:16:00,102.63,102.63,102.613,102.615,99268728.0
2006-11-22 11:17:00,102.62,102.62,102.605,102.62,32805289.0
2006-11-22 11:18:00,102.617,102.617,102.6,102.6,38415788.0
2006-11-22 11:19:00,102.593,102.61,102.593,102.61,45958851.0
2006-11-22 11:20:00,102.602,102.61,102.58,102.61,49592383.0
2006-11-22 11:21:00,102.61,102.61,102.58,102.603,115929191.0
2006-11-22 11:22:00,102.59,102.67,102.59,102.67,150630438.0
2006-11-22 11:23:00,102.68,102.68,102.635,102.67,46726494.0
2006-11-22 11:24:00,102.655,102.665,102.63,102.658,29103594.0
2006-11-22 11:25:00,102.675,102.695,102.641,102.663,39294626.0
2006-11-22 11:26:00,102.67,102.698,102.67,102.675,90938300.0
2006-11-22 11:27:00,102.68,102.68,102.65,102.662,58828306.0
2006-11-22 11:28:00,102.647,102.703,102.645,102.703,131757039.0
2006-11-22 11:29:00,102.705,102.705,102.68,102.7,68758426.0
2006-11-22 11:30:00,102.693,102.693,102.657,102.66,56439301.0
2006-11-22 11:31:00,102.67,102.713,102.67,102.713,98750418.0
2006-11-22 11:32:00,102.72,102.74,102.677,102.74,61921977.0
2006-11-22 11:33:00,102.735,102.735,102.7,102.73,96352329.0
2006-11-22 11:34:00,102.728,102.735,102.69,102.7,68051775.0
2006-11-22 11:35:00,102.67,102.705,102.67,102.705,63181759.0
2006-11-22 11:36:00,102.705,102.755,102.7,102.755,60772183.0
2006-11-22 11:37:00,102.76,102.795,102.755,102.795,14672030.0
2006-11-22 11:38:00,102.79,102.8,102.78,102.78,10046510.0
2006-11-22 11:39:00,102.77,102.77,102.74,102.745,24679358.0
2006-11-22 11:40:00,102.745,102.757,102.728,102.728,119143757.0
2006-11-22 11:41:00,102.735,102.755,102.698,102.755,127319115.0
2006-11-22 11:42:00,102.76,102.76,102.7,102.745,93067198.0
2006-11-22 11:43:00,102.68,102.765,102.68,102.717,49414666.0
2006-11-22 11:44:00,102.71,102.731,102.703,102.715,110859935.0
2006-11-22 11:45:00,102.717,102.735,102.715,102.715,80152253.0
2006-11-22 11:46:00,102.715,102.715,102.675,102.69,106829000.0
2006-11-22 11:47:00,102.703,102.703,102.665,102.665,56151208.0
2006-11-22 11:48:00,102.647,102.67,102.647,102.65,121857132.0
2006-11-22 11:49:00,102.645,102.665,102.633,102.64,42613303.0
2006-11-22 11:50:00,102.65,102.65,102.64,102.645,40640920.0
2006-11-22 11:51:00,102.63,102.63,102.595,102.622,69123835.0
2006-11-22 11:52:00,102.62,102.64,102.602,102.64,146733628.0
2006-11-22 11:53:00,102.635,102.65,102.635,102.65,51101862.0
2006-11-22 11:54:00,102.648,102.659,102.64,102.65,134881053.0
2006-11-22 11:55:00,102.638,102.651,102.638,102.64,73970188.0
2006-11-22 11:56:00,102.643,102.655,102.643,102.655,87023682.0
2006-11-22 11:57:00,102.655,102.655,102.627,102.65,15854679.0
2006-11-22 11:58:00,102.642,102.675,102.597,102.675,61869857.0
2006-11-22 11:59:00,102.663,102.663,102.633,102.655,72281414.0
2006-11-22 12:00:00,102.64,102.675,102.64,102.67,39083105.0
2006-11-22 12:01:00,102.675,102.675,102.6,102.63,70511941.0
2006-11-22 12:02:00,102.62,102.63,102.605,102.63,148678541.0
2006-11-22 12:03:00,102.625,102.645,102.625,102.642,137308760.0
2006-11-22 12:04:00,102.645,102.656,102.645,102.655,51171511.0
2006-11-22 12:05:00,102.658,102.658,102.645,102.645,40607033.0
2006-11-22 12:06:00,102.65,102.65,102.63,102.64,53454966.0
2006-11-22 12:07:00,102.635,102.656,102.635,102.645,64081071.0
2006-11-22 12:09:00,102.66,102.664,102.641,102.655,56781131.0
2006-11-22 12:10:00,102.647,102.66,102.625,102.66,29939400.0
2006-11-22 12:11:00,102.65,102.66,102.64,102.66,68421753.0
2006-11-22 12:12:00,102.66,102.66,102.64,102.66,30133174.0
2006-11-22 12:13:00,102.652,102.68,102.65,102.675,72282545.0
2006-11-22 12:14:00,102.675,102.679,102.655,102.655,31707869.0
2006-11-22 12:15:00,102.66,102.67,102.65,102.67,90649897.0
2006-11-22 12:16:00,102.67,102.67,102.64,102.655,36124690.0
2006-11-22 12:17:00,102.665,102.665,102.64,102.64,39028317.0
2006-11-22 12:18:00,102.64,102.64,102.62,102.64,17578578.0
2006-11-22 12:19:00,102.64,102.647,102.61,102.63,26801186.0
2006-11-22 12:20:00,102.627,102.635,102.585,102.615,46474561.0
2006-11-22 12:21:00,102.605,102.635,102.602,102.602,64810180.0
2006-11-22 12:22:00,102.605,102.63,102.605,102.613,51325373.0
2006-11-22 12:23:00,102.617,102.625,102.605,102.625,73639017.0
2006-11-22 12:24:00,102.63,102.635,102.62,102.63,77834047.0
2006-11-22 12:25:00,102.625,102.625,102.61,102.61,27764504.0
2006-11-22 12:26:00,102.61,102.615,102.607,102.615,55014364.0
2006-11-22 12:27:00,102.623,102.64,102.62,102.635,104841707.0
2006-11-22 12:28:00,102.645,102.658,102.63,102.637,23292600.0
2006-11-22 12:29:00,102.64,102.662,102.635,102.635,59885088.0
2006-11-22 12:30:00,102.635,102.655,102.635,102.645,18209589.0
2006-11-22 12:31:00,102.65,102.65,102.63,102.63,99994964.0
2006-11-22 12:32:00,102.62,102.647,102.615,102.647,18981645.0
2006-11-22 12:33:00,102.65,102.65,102.622,102.635,41382365.0
2006-11-22 12:34:00,102.633,102.637,102.61,102.61,65456856.0
2006-11-22 12:35:00,102.605,102.605,102.53,102.58,90499189.0
2006-11-22 12:36:00,102.58,102.58,102.53,102.565,47370574.0
2006-11-22 12:37:00,102.55,102.575,102.54,102.575,128503446.0
2006-11-22 12:38:00,102.562,102.565,102.512,102.565,81471001.0
2006-11-22 12:39:00,102.565,102.57,102.545,102.57,202692915.0
2006-11-22 12:40:00,102.56,102.575,102.54,102.54,91017743.0
2006-11-22 12:41:00,102.55,102.57,102.547,102.57,54834334.0
2006-11-22 12:42:00,102.565,102.565,102.555,102.555,90911674.0
2006-11-22 12:43:00,102.56,102.56,102.522,102.535,60839011.0
2006-11-22 12:44:00,102.55,102.57,102.54,102.56,25842072.0
2006-11-22 12:45:00,102.545,102.545,102.503,102.525,74330157.0
2006-11-22 12:46:00,102.51,102.521,102.495,102.52,100473330.0
2006-11-22 12:47:00,102.53,102.54,102.498,102.513,63634521.0
2006-11-22 12:48:00,102.515,102.52,102.51,102.52,49715239.0
2006-11-22 12:49:00,102.53,102.53,102.497,102.53,40188689.0
2006-11-22 12:50:00,102.525,102.525,102.495,102.495,55901111.0
2006-11-22 12:51:00,102.49,102.513,102.49,102.51,135127973.0
2006-11-22 12:52:00,102.505,102.505,102.492,102.505,25012322.0
2006-11-22 12:53:00,102.51,102.517,102.495,102.51,25263132.0
2006-11-22 12:54:00,102.51,102.525,102.448,102.448,69348688.0
2006-11-22 12:55:00,102.51,102.513,102.488,102.51,72930254.0
2006-11-22 12:56:00,102.502,102.511,102.5,102.507,96920917.0
2006-11-22 12:57:00,102.5,102.521,102.497,102.515,88713554.0
2006-11-22 12:58:00,102.515,102.53,102.512,102.52,20915188.0
2006-11-22 12:59:00,102.52,102.54,102.5,102.54,31347321.0
2006-11-22 13:00:00,102.5,102.54,102.5,102.535,52956252.0
2006-11-22 13:01:00,102.54,102.54,102.513,102.535,62333684.0
2006-11-22 13:02:00,102.535,102.535,102.479,102.52,64002128.0
2006-11-22 13:03:00,102.52,102.54,102.514,102.525,79498214.0
2006-11-22 13:04:00,102.525,102.525,102.5,102.51,56209855.0
2006-11-22 13:05:00,102.52,102.525,102.495,102.495,131890757.0
2006-11-22 13:06:00,102.492,102.508,102.48,102.48,38054689.0
2006-11-22 13:07:00,102.485,102.49,102.46,102.48,73660931.0
2006-11-22 13:08:00,102.475,102.527,102.475,102.49,53234682.0
2006-11-22 13:09:00,102.495,102.495,102.455,102.455,68774911.0
2006-11-22 13:10:00,102.475,102.483,102.46,102.475,96880910.0
2006-11-22 13:11:00,102.468,102.487,102.455,102.455,51929167.0
2006-11-22 13:12:00,102.46,102.47,102.418,102.437,50755072.0
2006-11-22 13:13:00,102.43,102.46,102.425,102.46,30389550.0
2006-11-22 13:14:00,102.453,102.47,102.448,102.47,134677256.0
2006-11-22 13:15:00,102.46,102.486,102.453,102.453,80690489.0
2006-11-22 13:16:00,102.47,102.47,102.434,102.435,29045495.0
2006-11-22 13:17:00,102.435,102.457,102.435,102.457,48270768.0
2006-11-22 13:18:00,102.45,102.463,102.435,102.435,108202127.0
2006-11-22 13:19:00,102.435,102.448,102.43,102.445,146017318.0
2006-11-22 13:20:00,102.455,102.455,102.433,102.433,114379901.0
2006-11-22 13:21:00,102.41,102.461,102.41,102.46,120745264.0
2006-11-22 13:22:00,102.47,102.48,102.45,102.463,62008332.0
2006-11-22 13:23:00,102.465,102.49,102.45,102.465,16372983.0
2006-11-22 13:24:00,102.46,102.465,102.437,102.455,112155759.0
2006-11-22 13:25:00,102.465,102.475,102.44,102.463,65356980.0
2006-11-22 13:26:00,102.465,102.465,102.438,102.438,110684316.0
2006-11-22 13:27:00,102.44,102.445,102.415,102.445,51388598.0
2006-11-22 13:28:00,102.445,102.46,102.398,102.46,192622481.0
2006-11-22 13:29:00,102.45,102.475,102.445,102.46,96620598.0
2006-11-22 13:30:00,102.465,102.47,102.455,102.465,38866361.0
2006-11-22 13:31:00,102.47,102.47,102.452,102.455,39286514.0
2006-11-22 13:32:00,102.455,102.472,102.427,102.46,41841348.0
2006-11-22 13:33:00,102.455,102.505,102.433,102.505,111221127.0
2006-11-22 13:34:00,102.505,102.52,102.505,102.505,96738108.0
2006-11-22 13:35:00,102.515,102.515,102.498,102.5,74297564.0
2006-11-22 13:36:00,102.505,102.513,102.48,102.488,108906947.0
2006-11-22 13:37:00,102.505,102.51,102.482,102.51,60938757.0
2006-11-22 13:38:00,102.52,102.533,102.52,102.52,46859893.0
2006-11-22 13:39:00,102.52,102.533,102.47,102.53,46075443.0
2006-11-22 13:40:00,102.535,102.55,102.52,102.54,69756427.0
2006-11-22 13:41:00,102.535,102.555,102.518,102.518,97506303.0
2006-11-22 13:42:00,102.535,102.56,102.501,102.533,49358159.0
2006-11-22 13:43:00,102.535,102.552,102.53,102.53,83196546.0
2006-11-22 13:44:00,102.535,102.55,102.523,102.55,64018515.0
2006-11-22 13:45:00,102.545,102.56,102.54,102.54,36379797.0
2006-11-22 13:46:00,102.54,102.54,102.515,102.52,102757451.0
2006-11-22 13:47:00,102.52,102.53,102.51,102.525,67293368.0
2006-11-22 13:48:00,102.535,102.535,102.515,102.53,32538193.0
2006-11-22 13:49:00,102.53,102.548,102.515,102.535,89529138.0
2006-11-22 13:50:00,102.542,102.542,102.505,102.52,95023230.0
2006-11-22 13:51:00,102.515,102.555,102.515,102.545,118475457.0
2006-11-22 13:52:00,102.545,102.568,102.51,102.555,59110232.0
2006-11-22 13:53:00,102.545,102.553,102.54,102.54,87787080.0
2006-11-22 13:54:00,102.56,102.56,102.535,102.54,74173824.0
2006-11-22 13:55:00,102.545,102.551,102.535,102.54,50250373.0
2006-11-22 13:56:00,102.543,102.555,102.535,102.545,29162911.0
2006-11-22 13:57:00,102.535,102.555,102.515,102.537,99046606.0
2006-11-22 13:58:00,102.54,102.56,102.525,102.53,35937477.0
2006-11-22 13:59:00,102.52,102.52,102.495,102.5,98614824.0
2006-11-22 14:00:00,102.503,102.56,102.503,102.53,67547671.0
2006-11-22 14:01:00,102.525,102.555,102.525,102.55,85179897.0
2006-11-22 14:02:00,102.55,102.58,102.532,102.58,32772848.0
2006-11-22 14:03:00,102.573,102.605,102.57,102.59,111885096.0
2006-11-22 14:04:00,102.592,102.6,102.572,102.6,171149878.0
2006-11-22 14:05:00,102.6,102.61,102.59,102.61,80977145.0
2006-11-22 14:06:00,102.597,102.612,102.575,102.595,43417591.0
2006-11-22 14:07:00,102.577,102.598,102.575,102.59,85878479.0
2006-11-22 14:08:00,102.58,102.584,102.565,102.575,74076154.0
2006-11-22 14:09:00,102.58,102.61,102.58,102.585,36809654.0
2006-11-22 14:10:00,102.603,102.603,102.585,102.59,96430253.0
2006-11-22 14:11:00,102.568,102.615,102.568,102.6,50749288.0
2006-11-22 14:12:00,102.59,102.63,102.575,102.615,76744412.0
2006-11-22 14:13:00,102.615,102.63,102.6,102.63,47424893.0
2006-11-22 14:14:00,102.635,102.725,102.61,102.703,99142952.0
2006-11-22 14:15:00,102.697,102.71,102.655,102.655,58362188.0
2006-11-22 14:16:00,102.655,102.668,102.63,102.63,66786210.0
2006-11-22 14:17:00,102.63,102.63,102.58,102.61,53482830.0
2006-11-22 14:18:00,102.635,102.66,102.62,102.62,113751975.0
2006-11-22 14:19:00,102.635,102.645,102.595,102.6,125065712.0
2006-11-22 14:20:00,102.605,102.61,102.57,102.573,98421020.0
2006-11-22 14:21:00,102.58,102.6,102.53,102.57,56582794.0
2006-11-22 14:22:00,102.58,102.6,102.545,102.595,43764002.0
2006-11-22 14:23:00,102.605,102.605,102.535,102.535,44498584.0
2006-11-22 14:24:00,102.56,102.568,102.525,102.565,91702757.0
2006-11-22 14:25:00,102.56,102.629,102.56,102.623,154656400.0
2006-11-22 14:26:00,102.627,102.627,102.585,102.6,134949734.0
2006-11-22 14:27:00,102.59,102.615,102.59,102.603,26416501.0
2006-11-22 14:28:00,102.61,102.62,102.58,102.592,60759274.0
2006-11-22 14:29:00,102.61,102.629,102.602,102.602,52216579.0
2006-11-22 14:30:00,102.62,102.625,102.58,102.58,25295729.0
2006-11-22 14:31:00,102.585,102.595,102.545,102.545,60330151.0
2006-11-22 14:32:00,102.547,102.585,102.545,102.585,154162754.0
2006-11-22 14:33:00,102.58,102.61,102.568,102.59,172479091.0
2006-11-22 14:34:00,102.585,102.595,102.56,102.56,89834937.0
2006-11-22 14:35:00,102.57,102.605,102.57,102.605,2087134.0
2006-11-22 14:36:00,102.587,102.63,102.587,102.63,141219501.0
2006-11-22 14:37:00,102.595,102.633,102.595,102.622,35264173.0
2006-11-22 14:38:00,102.62,102.625,102.615,102.615,87974315.0
2006-11-22 14:39:00,102.62,102.625,102.59,102.61,70376907.0
2006-11-22 14:40:00,102.605,102.605,102.57,102.595,70480528.0
2006-11-22 14:41:00,102.58,102.592,102.565,102.585,73707481.0
2006-11-22 14:42:00,102.6,102.61,102.57,102.595,59384965.0
2006-11-22 14:43:00,102.595,102.633,102.595,102.61,28626082.0
2006-11-22 14:44:00,102.6,102.645,102.59,102.635,152114095.0
2006-11-22 14:45:00,102.645,102.645,102.583,102.583,82075868.0
2006-11-22 14:46:00,102.565,102.595,102.555,102.58,68352727.0
2006-11-22 14:47:00,102.575,102.597,102.565,102.565,92972028.0
2006-11-22 14:48:00,102.56,102.564,102.555,102.555,81646369.0
2006-11-22 14:49:00,102.555,102.587,102.555,102.56,252263286.0
2006-11-22 14:50:00,102.56,102.567,102.55,102.55,94309809.0
2006-11-22 14:51:00,102.565,102.585,102.55,102.57,238039032.0
2006-11-22 14:52:00,102.572,102.596,102.572,102.595,27838967.0
2006-11-22 14:53:00,102.587,102.607,102.587,102.605,91691256.0
2006-11-22 14:54:00,102.6,102.6,102.577,102.583,116647431.0
2006-11-22 14:55:00,102.6,102.605,102.565,102.577,62336361.0
2006-11-22 14:56:00,102.575,102.605,102.572,102.575,34489161.0
2006-11-22 14:57:00,102.58,102.585,102.565,102.575,38669171.0
2006-11-22 14:58:00,102.57,102.595,102.553,102.57,24601644.0
2006-11-22 14:59:00,102.57,102.575,102.558,102.563,95191423.0
2006-11-22 15:00:00,102.57,102.57,102.525,102.565,26885811.0
2006-11-22 15:01:00,102.57,102.591,102.565,102.565,88085565.0
2006-11-22 15:02:00,102.57,102.57,102.549,102.557,114338972.0
2006-11-22 15:03:00,102.515,102.592,102.515,102.56,31048905.0
2006-11-22 15:04:00,102.56,102.57,102.555,102.57,15092951.0
2006-11-22 15:05:00,102.565,102.58,102.56,102.56,68092887.0
2006-11-22 15:06:00,102.565,102.573,102.562,102.57,72101098.0
2006-11-22 15:07:00,102.575,102.584,102.57,102.57,88449100.0
2006-11-22 15:08:00,102.565,102.575,102.555,102.56,192187713.0
2006-11-22 15:09:00,102.547,102.576,102.547,102.56,453219604.0
2006-11-22 15:10:00,102.57,102.574,102.56,102.57,58216712.0
2006-11-22 15:11:00,102.55,102.615,102.54,102.595,66160655.0
2006-11-22 15:12:00,102.598,102.613,102.568,102.59,70742652.0
2006-11-22 15:13:00,102.585,102.589,102.565,102.58,56122572.0
2006-11-22 15:14:00,102.575,102.59,102.563,102.59,136685435.0
2006-11-22 15:15:00,102.58,102.615,102.575,102.585,128778951.0
2006-11-22 15:16:00,102.59,102.635,102.58,102.58,121850174.0
2006-11-22 15:17:00,102.595,102.605,102.58,102.583,72744733.0
2006-11-22 15:18:00,102.6,102.6,102.54,102.55,52106887.0
2006-11-22 15:19:00,102.555,102.555,102.513,102.513,83453310.0
2006-11-22 15:20:00,102.525,102.525,102.485,102.485,52360964.0
2006-11-22 15:21:00,102.495,102.517,102.483,102.515,64641283.0
2006-11-22 15:22:00,102.51,102.53,102.48,102.515,43836796.0
2006-11-22 15:23:00,102.505,102.545,102.505,102.525,35948823.0
2006-11-22 15:24:00,102.55,102.55,102.493,102.493,36529210.0
2006-11-22 15:25:00,102.5,102.523,102.475,102.49,52204690.0
2006-11-22 15:26:00,102.5,102.505,102.435,102.465,121166147.0
2006-11-22 15:27:00,102.455,102.485,102.435,102.458,84128134.0
2006-11-22 15:28:00,102.46,102.488,102.425,102.48,19197448.0
2006-11-22 15:29:00,102.48,102.54,102.45,102.5,178227642.0
2006-11-22 15:30:00,102.515,102.56,102.465,102.56,31301356.0
2006-11-22 15:31:00,102.535,102.57,102.502,102.53,82535467.0
2006-11-22 15:32:00,102.52,102.537,102.47,102.515,27161840.0
2006-11-22 15:33:00,102.51,102.565,102.47,102.525,205357974.0
2006-11-22 15:34:00,102.532,102.555,102.479,102.512,41315881.0
2006-11-22 15:35:00,102.535,102.55,102.505,102.505,100759741.0
2006-11-22 15:36:00,102.52,102.565,102.52,102.565,55248380.0
2006-11-22 15:37:00,102.56,102.585,102.535,102.575,38610515.0
2006-11-22 15:38:00,102.565,102.585,102.475,102.475,67317782.0
2006-11-22 15:39:00,102.52,102.52,102.475,102.5,93696776.0
2006-11-22 15:40:00,102.503,102.525,102.487,102.502,95159517.0
2006-11-22 15:41:00,102.497,102.51,102.47,102.49,223141371.0
2006-11-22 15:42:00,102.487,102.512,102.487,102.512,62086942.0
2006-11-22 15:43:00,102.503,102.545,102.48,102.48,70121989.0
2006-11-22 15:44:00,102.475,102.51,102.475,102.503,94354916.0
2006-11-22 15:45:00,102.505,102.54,102.505,102.54,89706347.0
2006-11-22 15:46:00,102.53,102.552,102.523,102.548,65219884.0
2006-11-22 15:47:00,102.555,102.555,102.475,102.495,300464765.0
2006-11-22 15:48:00,102.473,102.52,102.473,102.505,82270348.0
2006-11-22 15:49:00,102.5,102.52,102.475,102.52,87494443.0
2006-11-22 15:50:00,102.522,102.522,102.475,102.505,91581427.0
2006-11-22 15:51:00,102.507,102.55,102.507,102.55,53234062.0
2006-11-22 15:52:00,102.545,102.558,102.51,102.513,22508834.0
2006-11-22 15:53:00,102.51,102.53,102.495,102.53,365716760.0
2006-11-22 15:54:00,102.525,102.555,102.525,102.54,132710959.0
2006-11-22 15:55:00,102.545,102.56,102.51,102.54,130338664.0
2006-11-22 15:56:00,102.56,102.56,102.54,102.55,74839183.0
2006-11-22 15:57:00,102.565,102.565,102.508,102.54,39067369.0
2006-11-22 15:58:00,102.535,102.535,102.48,102.495,46335533.0
2006-11-22 15:59:00,102.498,102.53,102.498,102.5,123944034.0
2006-11-22 16:00:00,102.51,102.53,102.47,102.51,93463883.0
2006-11-22 16:01:00,102.485,102.504,102.475,102.475,65757751.0
2006-11-22 16:02:00,102.475,102.485,102.475,102.48,127524169.0
2006-11-22 16:03:00,102.48,102.493,102.425,102.472,133021873.0
2006-11-22 16:04:00,102.49,102.495,102.455,102.495,84410195.0
2006-11-22 16:05:00,102.515,102.515,102.47,102.483,36541305.0
2006-11-22 16:06:00,102.49,102.491,102.473,102.473,17350486.0
2006-11-22 16:07:00,102.483,102.51,102.475,102.5,112893057.0
2006-11-22 16:08:00,102.505,102.51,102.47,102.505,219941243.0
2006-11-22 16:09:00,102.518,102.518,102.496,102.517,100149543.0
2006-11-22 16:10:00,102.505,102.515,102.505,102.515,45978869.0
2006-11-22 16:11:00,102.517,102.523,102.465,102.465,46253637.0
2006-11-22 16:12:00,102.47,102.48,102.435,102.46,111776541.0
2006-11-22 16:13:00,102.465,102.479,102.44,102.462,69419904.0
2006-11-22 16:14:00,102.46,102.465,102.445,102.445,80713900.0
2006-11-22 16:15:00,102.455,102.465,102.445,102.465,64139219.0
2006-11-22 16:16:00,102.47,102.49,102.46,102.46,80279525.0
2006-11-22 16:17:00,102.455,102.462,102.44,102.45,95405841.0
2006-11-22 16:18:00,102.46,102.467,102.417,102.46,82753380.0
2006-11-22 16:19:00,102.47,102.48,102.469,102.47,22034283.0
2006-11-22 16:20:00,102.47,102.477,102.47,102.47,64485905.0
2006-11-22 16:21:00,102.465,102.505,102.465,102.495,37680738.0
2006-11-22 16:22:00,102.49,102.52,102.47,102.49,82312435.0
2006-11-22 16:23:00,102.493,102.535,102.472,102.535,59295014.0
2006-11-22 16:24:00,102.523,102.54,102.49,102.493,62920290.0
2006-11-22 16:25:00,102.5,102.505,102.462,102.462,165314022.0
2006-11-22 16:26:00,102.463,102.49,102.463,102.49,32839016.0
2006-11-22 16:27:00,102.495,102.495,102.45,102.47,78952693.0
2006-11-22 16:28:00,102.46,102.482,102.453,102.46,206143870.0
2006-11-22 16:29:00,102.46,102.49,102.445,102.482,264256464.0
2006-11-22 16:30:00,102.49,102.49,102.47,102.49,168921439.0
2006-11-22 16:31:00,102.505,102.505,102.472,102.495,63175970.0
2006-11-22 16:32:00,102.485,102.5,102.48,102.485,70681284.0
2006-11-22 16:33:00,102.475,102.516,102.475,102.51,109805809.0
2006-11-22 16:34:00,102.515,102.515,102.475,102.475,17888571.0
2006-11-22 16:35:00,102.473,102.496,102.473,102.488,50372218.0
2006-11-22 16:36:00,102.475,102.475,102.406,102.455,105699403.0
2006-11-22 16:37:00,102.44,102.466,102.435,102.445,35995141.0
2006-11-22 16:38:00,102.44,102.457,102.422,102.445,70657640.0
2006-11-22 16:39:00,102.445,102.462,102.39,102.43,73871377.0
2006-11-22 16:40:00,102.435,102.435,102.4,102.425,36734257.0
2006-11-22 16:41:00,102.42,102.445,102.39,102.445,39630677.0
2006-11-22 16:42:00,102.44,102.46,102.44,102.442,92304938.0
2006-11-22 16:43:00,102.45,102.46,102.42,102.435,115200733.0
2006-11-22 16:44:00,102.43,102.44,102.412,102.435,89337032.0
2006-11-22 16:45:00,102.435,102.445,102.42,102.44,100549761.0
2006-11-22 16:46:00,102.43,102.45,102.43,102.435,62432161.0
2006-11-22 16:47:00,102.44,102.44,102.41,102.425,65411869.0
2006-11-22 16:48:00,102.43,102.44,102.395,102.405,84306802.0
2006-11-22 16:49:00,102.405,102.405,102.385,102.405,113179143.0
2006-11-22 16:50:00,102.383,102.4,102.355,102.37,76866636.0
2006-11-22 16:51:00,102.363,102.38,102.335,102.343,120102274.0
2006-11-22 16:52:00,102.338,102.365,102.315,102.365,56443213.0
2006-11-22 16:53:00,102.35,102.365,102.34,102.365,51628050.0
2006-11-22 16:54:00,102.363,102.398,102.345,102.375,56433307.0
2006-11-22 16:55:00,102.38,102.4,102.343,102.35,102480926.0
2006-11-22 16:56:00,102.35,102.37,102.348,102.355,85674791.0
2006-11-22 16:57:00,102.36,102.397,102.36,102.39,28452483.0
2006-11-22 16:58:00,102.38,102.38,102.32,102.32,72725438.0
2006-11-22 16:59:00,102.36,102.375,102.302,102.375,56985972.0
2006-11-22 17:00:00,102.355,102.375,102.287,102.335,132528605.0
2006-11-22 17:01:00,102.325,102.345,102.325,102.345,48217744.0
2006-11-22 17:02:00,102.35,102.35,102.33,102.343,95490047.0
2006-11-22 17:03:00,102.345,102.355,102.315,102.355,82778301.0
2006-11-22 17:04:00,102.355,102.355,102.305,102.32,49368920.0
2006-11-22 17:05:00,102.315,102.315,102.268,102.315,36408082.0
2006-11-22 17:06:00,102.32,102.335,102.255,102.255,73706112.0
2006-11-22 17:07:00,102.28,102.305,102.205,102.24,94001240.0
2006-11-22 17:08:00,102.225,102.26,102.172,102.205,143733160.0
2006-11-22 17:09:00,102.225,102.257,102.205,102.215,45007835.0
2006-11-22 17:10:00,102.25,102.255,102.204,102.255,64053805.0
2006-11-22 17:11:00,102.245,102.255,102.2,102.245,28833820.0
2006-11-22 17:12:00,102.25,102.253,102.222,102.23,80500088.0
2006-11-22 17:13:00,102.23,102.242,102.225,102.233,79930781.0
2006-11-22 17:14:00,102.23,102.245,102.2,102.2,41618246.0
2006-11-22 17:15:00,102.203,102.21,102.175,102.2,189051177.0
2006-11-22 17:16:00,102.2,102.23,102.19,102.2,34031857.0
2006-11-22 17:17:00,102.2,102.214,102.175,102.175,70125154.0
2006-11-22 17:18:00,102.188,102.202,102.18,102.195,23406447.0
2006-11-22 17:19:00,102.18,102.21,102.18,102.185,65498083.0
2006-11-22 17:20:00,102.175,102.21,102.17,102.21,147113812.0
2006-11-22 17:21:00,102.195,102.211,102.18,102.18,84260032.0
2006-11-22 17:22:00,102.18,102.18,102.16,102.165,61684905.0
2006-11-22 17:23:00,102.185,102.205,102.15,102.168,23098607.0
2006-11-22 17:24:00,102.155,102.17,102.1,102.125,44677347.0
2006-11-22 17:25:00,102.155,102.165,102.105,102.105,76544044.0
2006-11-22 17:26:00,102.115,102.19,102.115,102.155,19610767.0
2006-11-22 17:27:00,102.15,102.205,102.15,102.205,31001865.0
2006-11-22 17:28:00,102.21,102.24,102.185,102.2,21651720.0
2006-11-22 17:29:00,102.225,102.25,102.217,102.225,129913078.0
2006-11-22 17:30:00,102.21,102.25,102.193,102.195,53854332.0
2006-11-22 17:31:00,102.21,102.21,102.135,102.135,77173724.0
2006-11-22 17:32:00,102.135,102.15,102.115,102.145,94773922.0
2006-11-22 17:33:00,102.137,102.2,102.137,102.18,41677137.0
2006-11-22 17:34:00,102.17,102.18,102.14,102.18,75405479.0
2006-11-22 17:35:00,102.185,102.215,102.17,102.185,43335327.0
2006-11-22 17:36:00,102.205,102.275,102.205,102.265,53020350.0
2006-11-22 17:37:00,102.27,102.285,102.258,102.27,21486603.0
2006-11-22 17:38:00,102.26,102.281,102.24,102.24,56411932.0
2006-11-22 17:39:00,102.243,102.26,102.24,102.253,41178703.0
2006-11-22 17:40:00,102.252,102.26,102.233,102.26,24556873.0
2006-11-22 17:41:00,102.252,102.262,102.221,102.245,22787922.0
2006-11-22 17:42:00,102.26,102.268,102.24,102.24,44282906.0
2006-11-22 17:43:00,102.235,102.255,102.23,102.255,120324830.0
2006-11-22 17:44:00,102.255,102.27,102.235,102.27,100050956.0
2006-11-22 17:45:00,102.27,102.27,102.25,102.25,81168252.0
2006-11-22 17:46:00,102.265,102.265,102.2,102.225,41278822.0
2006-11-22 17:47:00,102.223,102.253,102.185,102.225,76165617.0
2006-11-22 17:48:00,102.23,102.255,102.194,102.245,98333478.0
2006-11-22 17:49:00,102.245,102.255,102.19,102.23,242029395.0
2006-11-22 17:50:00,102.22,102.235,102.182,102.225,75225057.0
2006-11-22 17:51:00,102.225,102.225,102.155,102.218,95625879.0
2006-11-22 17:52:00,102.195,102.255,102.195,102.225,136462088.0
2006-11-22 17:53:00,102.23,102.24,102.195,102.215,52018335.0
2006-11-22 17:54:00,102.195,102.208,102.149,102.17,153909983.0
2006-11-22 17:55:00,102.167,102.201,102.139,102.188,1287323132.0
2006-11-22 17:56:00,102.195,102.21,102.175,102.183,79370922.0
2006-11-22 17:57:00,102.185,102.21,102.148,102.2,233000978.0
2006-11-22 17:58:00,102.195,102.195,102.135,102.135,177834500.0
2006-11-22 17:59:00,102.145,102.153,102.105,102.153,95541835.0
2006-11-22 18:00:00,102.13,102.157,102.11,102.12,158502113.0
2006-11-22 18:01:00,102.14,102.152,102.082,102.115,302144303.0
2006-11-22 18:02:00,102.11,102.153,102.11,102.13,57355016.0
2006-11-22 18:03:00,102.135,102.146,102.092,102.135,185503795.0
2006-11-22 18:04:00,102.13,102.13,102.115,102.13,33744360.0
2006-11-22 18:05:00,102.128,102.137,102.058,102.11,182478498.0
2006-11-22 18:06:00,102.11,102.11,102.045,102.095,537765132.0
2006-11-22 18:07:00,102.11,102.16,102.076,102.14,138819354.0
2006-11-22 18:08:00,102.128,102.138,102.11,102.12,75025461.0
2006-11-22 18:09:00,102.13,102.17,102.13,102.133,79800102.0
2006-11-22 18:10:00,102.13,102.165,102.13,102.142,87891308.0
2006-11-22 18:11:00,102.143,102.175,102.14,102.175,22263384.0
2006-11-22 18:12:00,102.165,102.175,102.15,102.175,52368467.0
2006-11-22 18:13:00,102.18,102.2,102.14,102.15,381518913.0
2006-11-22 18:14:00,102.152,102.152,102.074,102.09,579258957.0
2006-11-22 18:15:00,102.08,102.132,102.08,102.125,88032603.0
2006-11-22 18:16:00,102.12,102.125,102.095,102.095,45179390.0
2006-11-22 18:17:00,102.08,102.106,102.08,102.087,30064470.0
2006-11-22 18:18:00,102.095,102.112,102.075,102.085,141469064.0
2006-11-22 18:19:00,102.088,102.088,102.069,102.07,137077050.0
2006-11-22 18:20:00,102.07,102.1,102.021,102.06,172053294.0
2006-11-22 18:21:00,102.05,102.078,102.05,102.055,49486059.0
2006-11-22 18:22:00,102.045,102.09,102.04,102.09,30027704.0
2006-11-22 18:23:00,102.083,102.083,102.06,102.06,91700291.0
2006-11-22 18:24:00,102.055,102.075,102.055,102.055,58088595.0
2006-11-22 18:25:00,102.035,102.055,102.035,102.055,60826048.0
2006-11-22 18:26:00,102.045,102.068,102.001,102.045,357271311.0
2006-11-22 18:27:00,102.04,102.055,102.035,102.055,78829747.0
2006-11-22 18:28:00,102.055,102.055,102.022,102.05,125777459.0
2006-11-22 18:29:00,102.05,102.066,102.04,102.06,101225989.0
2006-11-22 18:30:00,102.055,102.09,102.055,102.09,40628265.0
2006-11-22 18:31:00,102.08,102.08,102.058,102.058,62824298.0
2006-11-22 18:32:00,102.06,102.07,102.008,102.04,218109498.0
2006-11-22 18:33:00,102.03,102.05,102.013,102.013,116234448.0
2006-11-22 18:34:00,102.035,102.036,101.97,102.025,73373762.0
2006-11-22 18:35:00,102.018,102.037,102.015,102.023,56932092.0
2006-11-22 18:36:00,102.025,102.045,102.018,102.045,254701381.0
2006-11-22 18:37:00,102.0,102.08,102.0,102.065,47137294.0
2006-11-22 18:38:00,102.065,102.1,102.065,102.09,311014826.0
2006-11-22 18:39:00,102.09,102.115,102.08,102.08,61532070.0
2006-11-22 18:40:00,102.1,102.131,102.1,102.128,233729668.0
2006-11-22 18:41:00,102.115,102.145,102.115,102.135,150712189.0
2006-11-22 18:42:00,102.145,102.153,102.137,102.14,252427833.0
2006-11-22 18:43:00,102.135,102.16,102.093,102.15,306551979.0
2006-11-22 18:44:00,102.145,102.155,102.145,102.155,106779184.0
2006-11-22 18:45:00,102.14,102.157,102.088,102.145,309678831.0
2006-11-22 18:46:00,102.145,102.145,102.12,102.127,75933410.0
2006-11-22 18:47:00,102.135,102.155,102.1,102.155,137267087.0
2006-11-22 18:48:00,102.15,102.155,102.135,102.155,41468714.0
2006-11-22 18:49:00,102.16,102.16,102.135,102.15,50280034.0
2006-11-22 18:50:00,102.147,102.15,102.124,102.15,108204147.0
2006-11-22 18:51:00,102.138,102.16,102.138,102.155,314677731.0
2006-11-22 18:52:00,102.145,102.155,102.125,102.14,50954921.0
2006-11-22 18:53:00,102.135,102.143,102.115,102.125,280891655.0
2006-11-22 18:54:00,102.135,102.135,102.118,102.12,104687618.0
2006-11-22 18:55:00,102.11,102.136,102.11,102.12,222555556.0
2006-11-22 18:56:00,102.125,102.136,102.12,102.12,113668372.0
2006-11-22 18:57:00,102.12,102.145,102.12,102.12,160221671.0
2006-11-22 18:58:00,102.12,102.19,102.104,102.115,241493768.0
2006-11-22 18:59:00,102.16,102.175,102.16,102.163,66125419.0
2006-11-22 19:00:00,102.155,102.163,102.099,102.145,53001204.0
2006-11-22 19:01:00,102.145,102.145,102.12,102.14,64431513.0
2006-11-22 19:02:00,102.135,102.135,102.102,102.102,96447387.0
2006-11-22 19:03:00,102.1,102.13,102.1,102.13,414955693.0
2006-11-22 19:04:00,102.115,102.127,102.098,102.12,314581502.0
2006-11-22 19:05:00,102.115,102.115,102.1,102.11,29533932.0
2006-11-22 19:06:00,102.103,102.12,102.096,102.103,475522450.0
2006-11-22 19:07:00,102.12,102.12,102.08,102.12,647836645.0
2006-11-22 19:08:00,102.12,102.12,102.107,102.11,589191209.0
2006-11-22 19:09:00,102.115,102.125,102.105,102.115,16104989.0
2006-11-22 19:10:00,102.115,102.12,102.08,102.12,263136547.0
2006-11-22 19:11:00,102.12,102.12,102.091,102.12,42303232.0
2006-11-22 19:12:00,102.125,102.128,102.103,102.115,83954919.0
2006-11-22 19:13:00,102.112,102.125,102.1,102.12,416092609.0
2006-11-22 19:14:00,102.115,102.13,102.102,102.11,717952424.0
2006-11-22 19:15:00,102.105,102.13,102.105,102.13,77161311.0
2006-11-22 19:16:00,102.125,102.128,102.101,102.102,98321742.0
2006-11-22 19:17:00,102.11,102.131,102.11,102.125,92375873.0
2006-11-22 19:18:00,102.12,102.15,102.112,102.115,412504884.0
2006-11-22 19:19:00,102.117,102.144,102.115,102.13,79398828.0
2006-11-22 19:20:00,102.14,102.157,102.14,102.157,40477106.0
2006-11-22 19:21:00,102.15,102.153,102.14,102.153,113884554.0
2006-11-22 19:22:00,102.15,102.15,102.144,102.145,92817345.0
2006-11-22 19:23:00,102.14,102.155,102.137,102.15,69365697.0
2006-11-22 19:24:00,102.123,102.14,102.113,102.125,76840911.0
2006-11-22 19:25:00,102.125,102.133,102.125,102.133,6319251.0
2006-11-22 19:26:00,102.135,102.15,102.133,102.15,185181254.0
2006-11-22 19:27:00,102.145,102.163,102.135,102.135,76210501.0
2006-11-22 19:28:00,102.13,102.145,102.11,102.145,179752111.0
2006-11-22 19:29:00,102.15,102.16,102.145,102.145,372713270.0
2006-11-22 19:30:00,102.14,102.144,102.115,102.14,50293964.0
2006-11-22 19:31:00,102.138,102.16,102.137,102.16,73747665.0
2006-11-22 19:32:00,102.16,102.16,102.09,102.135,38621940.0
2006-11-22 19:33:00,102.122,102.24,102.122,102.235,82676364.0
2006-11-22 19:34:00,102.24,102.24,102.207,102.22,66276438.0
2006-11-22 19:35:00,102.215,102.24,102.18,102.2,86038999.0
2006-11-22 19:36:00,102.195,102.215,102.195,102.195,283682410.0
2006-11-22 19:37:00,102.195,102.225,102.195,102.225,67378680.0
2006-11-22 19:38:00,102.22,102.234,102.215,102.218,51821722.0
2006-11-22 19:39:00,102.225,102.26,102.225,102.26,86526898.0
2006-11-22 19:40:00,102.26,102.265,102.235,102.235,153329065.0
2006-11-22 19:41:00,102.245,102.266,102.232,102.245,512248501.0
2006-11-22 19:42:00,102.245,102.284,102.245,102.27,75064620.0
2006-11-22 19:43:00,102.28,102.32,102.28,102.295,85694032.0
2006-11-22 19:44:00,102.295,102.343,102.295,102.33,21805352.0
2006-11-22 19:45:00,102.335,102.335,102.31,102.31,90216845.0
2006-11-22 19:46:00,102.31,102.324,102.3,102.31,27557859.0
2006-11-22 19:47:00,102.295,102.327,102.29,102.327,189941832.0
2006-11-22 19:48:00,102.335,102.375,102.335,102.362,52046934.0
2006-11-22 19:49:00,102.363,102.405,102.363,102.365,396879756.0
2006-11-22 19:50:00,102.358,102.39,102.355,102.358,160659136.0
2006-11-22 19:51:00,102.375,102.385,102.325,102.335,19930345.0
2006-11-22 19:52:00,102.335,102.357,102.325,102.325,493784223.0
2006-11-22 19:53:00,102.33,102.334,102.32,102.325,72584167.0
2006-11-22 19:54:00,102.335,102.34,102.3,102.32,119751586.0
2006-11-22 19:55:00,102.305,102.32,102.3,102.303,232921510.0
2006-11-22 19:56:00,102.297,102.317,102.293,102.307,520938886.0
2006-11-22 19:57:00,102.302,102.309,102.299,102.302,120514133.0
2006-11-22 19:58:00,102.31,102.31,102.29,102.295,55231736.0
2006-11-22 19:59:00,102.295,102.295,102.27,102.28,19108985.0
2006-11-22 20:00:00,102.268,102.268,102.255,102.255,71585606.0
2006-11-22 20:01:00,102.25,102.27,102.25,102.27,25401759.0
2006-11-22 20:02:00,102.27,102.27,102.23,102.23,20078710.0
2006-11-22 20:03:00,102.24,102.24,102.217,102.23,67400347.0
2006-11-22 20:04:00,102.23,102.24,102.213,102.24,102494378.0
2006-11-22 20:05:00,102.238,102.25,102.225,102.225,38584993.0
2006-11-22 20:06:00,102.23,102.245,102.216,102.235,21460219.0
2006-11-22 20:07:00,102.24,102.261,102.24,102.255,15775807.0
2006-11-22 20:08:00,102.245,102.26,102.23,102.245,43117554.0
2006-11-22 20:10:00,102.242,102.255,102.23,102.243,26679742.0
2006-11-22 20:11:00,102.25,102.25,102.225,102.225,29820661.0
2006-11-22 20:12:00,102.225,102.245,102.225,102.245,67050172.0
2006-11-22 20:13:00,102.245,102.28,102.245,102.27,84469388.0
2006-11-22 20:14:00,102.26,102.263,102.23,102.23,41736083.0
2006-11-22 20:15:00,102.24,102.27,102.24,102.27,60068684.0
2006-11-22 20:16:00,102.26,102.3,102.255,102.3,155363970.0
2006-11-22 20:17:00,102.3,102.3,102.27,102.29,34661957.0
2006-11-22 20:18:00,102.295,102.31,102.275,102.31,34734782.0
2006-11-22 20:19:00,102.31,102.335,102.295,102.335,70679811.0
2006-11-22 20:20:00,102.31,102.33,102.3,102.3,63150343.0
2006-11-22 20:21:00,102.3,102.311,102.297,102.3,71787644.0
2006-11-22 20:22:00,102.293,102.32,102.293,102.305,34780658.0
2006-11-22 20:23:00,102.303,102.31,102.269,102.31,70959429.0
2006-11-22 20:24:00,102.292,102.297,102.292,102.297,17000037.0
2006-11-22 20:25:00,102.31,102.315,102.298,102.31,63973398.0
2006-11-22 20:26:00,102.305,102.31,102.298,102.305,92249788.0
2006-11-22 20:27:00,102.31,102.315,102.305,102.305,127368546.0
2006-11-22 20:28:00,102.3,102.31,102.295,102.31,68092887.0
2006-11-22 20:29:00,102.305,102.315,102.3,102.305,51698174.0
2006-11-22 20:30:00,102.3,102.305,102.278,102.295,54956887.0
2006-11-22 20:31:00,102.3,102.3,102.255,102.28,36208228.0
2006-11-22 20:32:00,102.29,102.304,102.254,102.302,56571334.0
2006-11-22 20:33:00,102.285,102.291,102.25,102.25,207403828.0
2006-11-22 20:34:00,102.26,102.275,102.25,102.25,118513795.0
2006-11-22 20:35:00,102.26,102.26,102.24,102.24,54356414.0
2006-11-22 20:36:00,102.245,102.248,102.235,102.24,89705297.0
2006-11-22 20:37:00,102.255,102.275,102.255,102.275,41450380.0
2006-11-22 20:39:00,102.265,102.277,102.255,102.263,80707760.0
2006-11-22 20:40:00,102.265,102.27,102.217,102.27,38821292.0
2006-11-22 20:41:00,102.265,102.269,102.253,102.253,66635392.0
2006-11-22 20:42:00,102.255,102.265,102.245,102.245,6055842.0
2006-11-22 20:43:00,102.262,102.276,102.251,102.255,132388622.0
2006-11-22 20:44:00,102.255,102.263,102.245,102.255,40641796.0
2006-11-22 20:45:00,102.215,102.26,102.215,102.26,170383217.0
2006-11-22 20:47:00,102.255,102.26,102.25,102.255,27708149.0
2006-11-22 20:48:00,102.247,102.28,102.247,102.28,66967159.0
2006-11-22 20:49:00,102.265,102.282,102.265,102.27,162263641.0
2006-11-22 20:50:00,102.283,102.3,102.275,102.295,58260753.0
2006-11-22 20:51:00,102.29,102.3,102.29,102.295,24939396.0
2006-11-22 20:52:00,102.29,102.311,102.285,102.305,82969669.0
2006-11-22 20:53:00,102.3,102.311,102.256,102.31,76433098.0
2006-11-22 20:54:00,102.305,102.31,102.29,102.29,111337466.0
2006-11-22 20:55:00,102.3,102.315,102.3,102.305,96650293.0
2006-11-22 20:56:00,102.305,102.315,102.297,102.308,41037503.0
2006-11-22 20:57:00,102.315,102.315,102.3,102.303,66441999.0
2006-11-22 20:58:00,102.305,102.307,102.299,102.3,77897774.0
2006-11-22 20:59:00,102.295,102.299,102.288,102.295,54060155.0
2006-11-22 21:00:00,102.285,102.3,102.255,102.255,51313290.0
2006-11-22 21:01:00,102.27,102.273,102.25,102.25,14167070.0
2006-11-22 21:02:00,102.255,102.285,102.254,102.285,40532483.0
2006-11-22 21:03:00,102.273,102.282,102.261,102.265,61401950.0
2006-11-22 21:04:00,102.27,102.28,102.27,102.275,88339272.0
2006-11-22 21:05:00,102.27,102.298,102.26,102.26,103970252.0
2006-11-22 21:06:00,102.265,102.275,102.265,102.275,52632655.0
2006-11-22 21:08:00,102.28,102.28,102.257,102.265,80930734.0
2006-11-22 21:09:00,102.26,102.28,102.26,102.265,43048409.0
2006-11-22 21:10:00,102.265,102.28,102.218,102.218,82951468.0
2006-11-22 21:11:00,102.27,102.283,102.264,102.272,62068679.0
2006-11-22 21:12:00,102.275,102.3,102.274,102.3,98239966.0
2006-11-22 21:13:00,102.295,102.3,102.295,102.3,56860239.0
2006-11-22 21:14:00,102.295,102.295,102.282,102.295,34173555.0
2006-11-22 21:15:00,102.295,102.295,102.278,102.29,133698753.0
2006-11-22 21:16:00,102.282,102.31,102.282,102.302,93594483.0
2006-11-22 21:17:00,102.29,102.305,102.29,102.305,28390474.0
2006-11-22 21:18:00,102.305,102.305,102.275,102.298,48573909.0
2006-11-22 21:19:00,102.3,102.3,102.27,102.27,47156931.0
2006-11-22 21:20:00,102.275,102.287,102.275,102.28,106354826.0
2006-11-22 21:21:00,102.29,102.29,102.267,102.275,30178674.0
2006-11-22 21:22:00,102.27,102.278,102.26,102.26,139687800.0
2006-11-22 21:23:00,102.265,102.27,102.265,102.265,41366219.0
2006-11-22 21:24:00,102.255,102.27,102.243,102.27,89320178.0
2006-11-22 21:25:00,102.267,102.295,102.248,102.295,69896394.0
2006-11-22 21:26:00,102.285,102.305,102.285,102.305,101713466.0
2006-11-22 21:27:00,102.305,102.305,102.294,102.3,90562059.0
2006-11-22 21:28:00,102.31,102.315,102.3,102.3,34359913.0
2006-11-22 21:29:00,102.295,102.295,102.28,102.28,113431098.0
2006-11-22 21:30:00,102.28,102.28,102.267,102.267,54942042.0
2006-11-22 21:31:00,102.27,102.288,102.27,102.283,99580707.0
2006-11-22 21:32:00,102.285,102.3,102.279,102.297,32677959.0
2006-11-22 21:33:00,102.285,102.31,102.285,102.285,41416533.0
2006-11-22 21:34:00,102.283,102.292,102.27,102.27,91754732.0
2006-11-22 21:35:00,102.275,102.285,102.275,102.285,40315659.0
2006-11-22 21:36:00,102.285,102.286,102.277,102.28,64171914.0
2006-11-22 21:38:00,102.28,102.283,102.255,102.275,127557612.0
2006-11-22 21:39:00,102.28,102.29,102.275,102.29,45625123.0
2006-11-22 21:40:00,102.295,102.3,102.289,102.3,34205353.0
2006-11-22 21:41:00,102.293,102.308,102.293,102.3,172992417.0
2006-11-22 21:42:00,102.29,102.29,102.268,102.285,146257996.0
2006-11-22 21:43:00,102.285,102.3,102.285,102.295,17243719.0
2006-11-22 21:44:00,102.295,102.295,102.284,102.285,72246023.0
2006-11-22 21:45:00,102.29,102.302,102.28,102.3,73905017.0
2006-11-22 21:46:00,102.3,102.3,102.29,102.29,217687889.0
2006-11-22 21:47:00,102.293,102.297,102.289,102.29,111827551.0
2006-11-22 21:48:00,102.282,102.3,102.282,102.3,75697802.0
2006-11-22 21:49:00,102.295,102.31,102.288,102.31,73431620.0
2006-11-22 21:50:00,102.3,102.305,102.292,102.305,204680476.0
2006-11-22 21:51:00,102.29,102.306,102.29,102.305,37643938.0
2006-11-22 21:53:00,102.29,102.31,102.288,102.31,88586413.0
2006-11-22 21:54:00,102.302,102.313,102.302,102.313,29170710.0
2006-11-22 21:55:00,102.315,102.34,102.314,102.34,51616259.0
2006-11-22 21:56:00,102.335,102.341,102.328,102.335,55732077.0
2006-11-22 21:57:00,102.32,102.346,102.32,102.325,50000876.0
2006-11-22 21:58:00,102.332,102.345,102.328,102.345,39504712.0
2006-11-22 21:59:00,102.343,102.38,102.343,102.348,26269834.0
2006-11-22 22:00:00,102.355,102.357,102.325,102.325,35370939.0
2006-11-22 22:01:00,102.33,102.35,102.325,102.342,54561773.0
2006-11-22 22:02:00,102.33,102.35,102.33,102.345,31519995.0
2006-11-22 22:03:00,102.33,102.342,102.33,102.335,196733818.0
2006-11-22 22:04:00,102.335,102.351,102.335,102.34,87545045.0
2006-11-22 22:05:00,102.345,102.345,102.333,102.333,9899868.0
2006-11-22 22:06:00,102.32,102.347,102.308,102.32,124532482.0
2006-11-22 22:07:00,102.325,102.328,102.309,102.31,73997615.0
2006-11-22 22:08:00,102.32,102.32,102.261,102.318,136087717.0
2006-11-22 22:09:00,102.32,102.322,102.295,102.295,67576455.0
2006-11-22 22:10:00,102.265,102.315,102.265,102.315,90143143.0
2006-11-22 22:11:00,102.307,102.32,102.297,102.32,135469311.0
2006-11-22 22:12:00,102.305,102.322,102.305,102.31,97484595.0
2006-11-22 22:13:00,102.31,102.31,102.3,102.305,51763204.0
2006-11-22 22:14:00,102.302,102.308,102.3,102.305,33536094.0
2006-11-22 22:15:00,102.305,102.305,102.285,102.305,36807348.0
2006-11-22 22:16:00,102.31,102.315,102.303,102.305,107545026.0
2006-11-22 22:17:00,102.3,102.315,102.3,102.315,43499335.0
2006-11-22 22:18:00,102.305,102.316,102.305,102.305,103910159.0
2006-11-22 22:19:00,102.305,102.33,102.303,102.33,81859255.0
2006-11-22 22:20:00,102.323,102.335,102.317,102.33,47616888.0
2006-11-22 22:21:00,102.32,102.333,102.277,102.315,77839295.0
2006-11-22 22:22:00,102.315,102.315,102.302,102.315,52853333.0
2006-11-22 22:23:00,102.31,102.337,102.31,102.33,109486895.0
2006-11-22 22:24:00,102.325,102.325,102.315,102.323,31022577.0
2006-11-22 22:25:00,102.317,102.325,102.305,102.325,94761294.0
2006-11-22 22:26:00,102.308,102.33,102.308,102.322,90579487.0
2006-11-22 22:27:00,102.325,102.325,102.309,102.313,50864113.0
2006-11-22 22:28:00,102.312,102.323,102.311,102.315,70447284.0
2006-11-22 22:29:00,102.305,102.32,102.305,102.312,130266497.0
2006-11-22 22:30:00,102.3,102.311,102.3,102.31,74188229.0
2006-11-22 22:31:00,102.302,102.325,102.302,102.31,32801999.0
2006-11-22 22:32:00,102.31,102.32,102.305,102.31,83730380.0
2006-11-22 22:33:00,102.32,102.326,102.305,102.325,71309254.0
2006-11-22 22:34:00,102.323,102.325,102.31,102.32,137625235.0
2006-11-22 22:35:00,102.325,102.33,102.315,102.32,67231541.0
2006-11-22 22:36:00,102.325,102.333,102.317,102.322,74316239.0
2006-11-22 22:37:00,102.335,102.335,102.308,102.315,73625634.0
2006-11-22 22:38:00,102.31,102.317,102.307,102.315,166210192.0
2006-11-22 22:40:00,102.315,102.322,102.297,102.32,109431955.0
2006-11-22 22:41:00,102.32,102.34,102.316,102.32,43739468.0
2006-11-22 22:43:00,102.325,102.338,102.315,102.335,43417728.0
2006-11-22 22:44:00,102.285,102.315,102.285,102.315,19581458.0
2006-11-22 22:45:00,102.31,102.32,102.31,102.32,79485654.0
2006-11-22 22:46:00,102.31,102.323,102.3,102.31,106140645.0
2006-11-22 22:47:00,102.315,102.325,102.31,102.31,14387322.0
2006-11-22 22:48:00,102.307,102.315,102.306,102.315,74984138.0
2006-11-22 22:49:00,102.295,102.35,102.275,102.35,107019799.0
2006-11-22 22:50:00,102.34,102.36,102.33,102.36,95872005.0
2006-11-22 22:51:00,102.348,102.355,102.348,102.355,3583889.0
2006-11-22 22:52:00,102.355,102.365,102.35,102.353,90040869.0
2006-11-22 22:53:00,102.355,102.355,102.34,102.34,10929440.0
2006-11-22 22:54:00,102.335,102.346,102.33,102.345,154277932.0
2006-11-22 22:55:00,102.34,102.34,102.295,102.32,93673212.0
2006-11-22 22:56:00,102.315,102.332,102.308,102.312,58382258.0
2006-11-22 22:57:00,102.315,102.325,102.31,102.325,42024625.0
2006-11-22 22:58:00,102.312,102.33,102.311,102.33,40781433.0
2006-11-22 22:59:00,102.325,102.332,102.315,102.315,76743126.0
2006-11-22 23:00:00,102.32,102.335,102.32,102.33,52274970.0
2006-11-22 23:01:00,102.335,102.335,102.287,102.333,62872059.0
2006-11-22 23:02:00,102.333,102.345,102.333,102.345,69975904.0
2006-11-22 23:03:00,102.333,102.333,102.273,102.315,126896143.0
2006-11-22 23:04:00,102.32,102.32,102.282,102.31,69858715.0
2006-11-22 23:05:00,102.315,102.33,102.296,102.33,60373321.0
2006-11-22 23:06:00,102.32,102.32,102.27,102.288,106927996.0
2006-11-22 23:07:00,102.3,102.3,102.28,102.283,138268605.0
2006-11-22 23:08:00,102.28,102.295,102.26,102.28,80728310.0
2006-11-22 23:09:00,102.285,102.305,102.255,102.3,135771350.0
2006-11-22 23:10:00,102.302,102.302,102.285,102.3,64426384.0
2006-11-22 23:11:00,102.295,102.317,102.282,102.295,65614982.0
2006-11-22 23:12:00,102.295,102.315,102.295,102.315,85055781.0
2006-11-22 23:13:00,102.303,102.309,102.297,102.297,56209792.0
2006-11-22 23:14:00,102.295,102.295,102.28,102.29,37760112.0
2006-11-22 23:15:00,102.29,102.3,102.275,102.3,96144827.0
2006-11-22 23:16:00,102.29,102.295,102.285,102.295,35078358.0
2006-11-22 23:17:00,102.293,102.293,102.27,102.27,7464157.0
2006-11-22 23:18:00,102.26,102.26,102.21,102.21,67860692.0
2006-11-22 23:19:00,102.242,102.3,102.242,102.3,23435365.0
2006-11-22 23:20:00,102.295,102.305,102.27,102.305,58721825.0
2006-11-22 23:21:00,102.3,102.3,102.28,102.28,33040818.0
2006-11-22 23:22:00,102.273,102.28,102.27,102.275,57805430.0
2006-11-22 23:23:00,102.27,102.27,102.25,102.25,36158198.0
2006-11-22 23:24:00,102.24,102.275,102.24,102.242,51264630.0
2006-11-22 23:25:00,102.245,102.27,102.203,102.215,57119128.0
2006-11-22 23:26:00,102.23,102.248,102.21,102.23,38442919.0
2006-11-22 23:27:00,102.225,102.227,102.204,102.205,106814560.0
2006-11-22 23:28:00,102.21,102.223,102.205,102.205,142000034.0
2006-11-22 23:29:00,102.2,102.222,102.19,102.215,72215836.0
2006-11-22 23:30:00,102.215,102.227,102.213,102.213,66745297.0
2006-11-22 23:31:00,102.225,102.225,102.185,102.22,38485650.0
2006-11-22 23:32:00,102.225,102.225,102.175,102.175,1392528.0
2006-11-22 23:33:00,102.17,102.205,102.17,102.2,80956106.0
2006-11-22 23:34:00,102.203,102.23,102.164,102.193,159106696.0
2006-11-22 23:35:00,102.193,102.23,102.193,102.23,131259605.0
2006-11-22 23:36:00,102.23,102.232,102.22,102.23,199165568.0
2006-11-22 23:37:00,102.245,102.245,102.213,102.24,139314774.0
2006-11-22 23:38:00,102.245,102.25,102.233,102.25,100201703.0
2006-11-22 23:39:00,102.24,102.24,102.225,102.235,31357834.0
2006-11-22 23:40:00,102.24,102.265,102.192,102.26,58826309.0
2006-11-22 23:41:00,102.245,102.27,102.245,102.27,84793086.0
2006-11-22 23:42:00,102.267,102.285,102.26,102.285,82523925.0
2006-11-22 23:43:00,102.282,102.282,102.257,102.257,71445598.0
2006-11-22 23:44:00,102.27,102.27,102.235,102.25,121707513.0
2006-11-22 23:45:00,102.245,102.245,102.225,102.235,80993014.0
2006-11-22 23:46:00,102.233,102.237,102.228,102.23,68254899.0
2006-11-22 23:47:00,102.23,102.24,102.208,102.215,93891829.0
2006-11-22 23:48:00,102.215,102.235,102.207,102.22,33059492.0
2006-11-22 23:49:00,102.218,102.22,102.207,102.215,109968255.0
2006-11-22 23:50:00,102.215,102.219,102.2,102.2,57899028.0
2006-11-22 23:51:00,102.2,102.215,102.2,102.215,24680140.0
2006-11-22 23:52:00,102.21,102.24,102.21,102.24,71505197.0
2006-11-22 23:53:00,102.25,102.26,102.239,102.25,61597103.0
2006-11-22 23:54:00,102.245,102.262,102.238,102.24,17373743.0
2006-11-22 23:55:00,102.235,102.24,102.228,102.23,68903746.0
2006-11-22 23:56:00,102.23,102.246,102.227,102.235,95318305.0
2006-11-22 23:57:00,102.24,102.257,102.24,102.25,175613824.0
2006-11-22 23:58:00,102.237,102.255,102.237,102.24,38681558.0
2006-11-22 23:59:00,102.245,102.245,102.22,102.22,33623371.0
2006-11-23 00:00:00,102.225,102.24,102.183,102.24,93010115.0
2006-11-23 00:01:00,102.238,102.26,102.238,102.24,105198570.0
2006-11-23 00:02:00,102.232,102.252,102.225,102.245,192489604.0
2006-11-23 00:03:00,102.243,102.243,102.23,102.23,50759685.0
2006-11-23 00:04:00,102.228,102.24,102.228,102.228,85542533.0
2006-11-23 00:05:00,102.227,102.235,102.22,102.22,51568880.0
2006-11-23 00:06:00,102.215,102.231,102.215,102.23,55606262.0
2006-11-23 00:07:00,102.235,102.235,102.203,102.207,61782980.0
2006-11-23 00:08:00,102.23,102.23,102.219,102.22,5295123.0
2006-11-23 00:09:00,102.205,102.237,102.205,102.22,72973590.0
2006-11-23 00:10:00,102.21,102.21,102.188,102.2,96927846.0
2006-11-23 00:11:00,102.19,102.214,102.18,102.18,96353828.0
2006-11-23 00:12:00,102.185,102.2,102.183,102.185,37610223.0
2006-11-23 00:13:00,102.173,102.2,102.173,102.2,11382655.0
2006-11-23 00:14:00,102.185,102.203,102.18,102.18,46267407.0
2006-11-23 00:15:00,102.19,102.205,102.19,102.195,94136888.0
2006-11-23 00:16:00,102.195,102.195,102.178,102.18,64790049.0
2006-11-23 00:17:00,102.185,102.185,102.145,102.145,57728264.0
2006-11-23 00:18:00,102.14,102.165,102.097,102.165,67952597.0
2006-11-23 00:19:00,102.17,102.17,102.158,102.16,104979038.0
2006-11-23 00:20:00,102.17,102.173,102.12,102.173,66835823.0
2006-11-23 00:21:00,102.173,102.177,102.163,102.163,14593658.0
2006-11-23 00:22:00,102.16,102.16,102.143,102.143,26328149.0
2006-11-23 00:23:00,102.143,102.157,102.125,102.125,108149353.0
2006-11-23 00:24:00,102.125,102.14,102.125,102.14,39962550.0
2006-11-23 00:25:00,102.145,102.16,102.145,102.145,11289327.0
2006-11-23 00:26:00,102.15,102.15,102.132,102.148,164921112.0
2006-11-23 00:27:00,102.16,102.18,102.1,102.15,84387196.0
2006-11-23 00:28:00,102.17,102.175,102.17,102.175,4129025.0
2006-11-23 00:30:00,102.175,102.175,102.16,102.165,89194173.0
2006-11-23 00:31:00,102.165,102.188,102.125,102.163,64494663.0
2006-11-23 00:32:00,102.162,102.162,102.15,102.155,99057941.0
2006-11-23 00:33:00,102.155,102.165,102.145,102.16,48311859.0
2006-11-23 00:34:00,102.16,102.17,102.11,102.11,84148616.0
2006-11-23 00:35:00,102.11,102.17,102.11,102.17,112057331.0
2006-11-23 00:36:00,102.17,102.17,102.115,102.15,64998140.0
2006-11-23 00:37:00,102.16,102.17,102.155,102.17,101098010.0
2006-11-23 00:38:00,102.16,102.16,102.155,102.155,45639991.0
2006-11-23 00:39:00,102.16,102.161,102.143,102.16,65739072.0
2006-11-23 00:40:00,102.165,102.17,102.16,102.165,51304124.0
2006-11-23 00:42:00,102.165,102.172,102.151,102.157,106680506.0
2006-11-23 00:43:00,102.16,102.172,102.16,102.16,72595905.0
2006-11-23 00:44:00,102.175,102.175,102.115,102.165,48295310.0
2006-11-23 00:45:00,102.175,102.185,102.175,102.175,54000101.0
2006-11-23 00:46:00,102.18,102.18,102.12,102.16,92284764.0
2006-11-23 00:47:00,102.155,102.17,102.154,102.16,203932368.0
2006-11-23 00:48:00,102.15,102.18,102.15,102.18,68086258.0
2006-11-23 00:49:00,102.175,102.185,102.155,102.17,55158270.0
2006-11-23 00:50:00,102.17,102.183,102.14,102.17,126082296.0
2006-11-23 00:51:00,102.17,102.19,102.168,102.168,96963543.0
2006-11-23 00:52:00,102.185,102.185,102.153,102.175,119524690.0
2006-11-23 00:53:00,102.165,102.165,102.155,102.155,93627601.0
2006-11-23 00:54:00,102.16,102.175,102.145,102.175,89910777.0
2006-11-23 00:55:00,102.175,102.175,102.155,102.175,85686450.0
2006-11-23 00:56:00,102.172,102.172,102.13,102.15,46477695.0
2006-11-23 00:57:00,102.145,102.165,102.128,102.145,104274034.0
2006-11-23 00:58:00,102.15,102.165,102.147,102.15,68702165.0
2006-11-23 01:00:00,102.153,102.17,102.153,102.163,78499180.0
2006-11-23 01:01:00,102.165,102.165,102.157,102.165,70153367.0
2006-11-23 01:02:00,102.175,102.175,102.155,102.163,79489706.0
2006-11-23 01:03:00,102.16,102.193,102.16,102.185,104685467.0
2006-11-23 01:04:00,102.19,102.19,102.173,102.185,54482023.0
2006-11-23 01:05:00,102.185,102.188,102.17,102.17,44055193.0
2006-11-23 01:06:00,102.175,102.21,102.14,102.155,59417163.0
2006-11-23 01:07:00,102.187,102.189,102.174,102.18,158846211.0
2006-11-23 01:08:00,102.175,102.19,102.16,102.18,28983208.0
2006-11-23 01:10:00,102.15,102.165,102.15,102.16,38021744.0
2006-11-23 01:11:00,102.152,102.165,102.149,102.15,59421098.0
2006-11-23 01:12:00,102.145,102.185,102.133,102.158,45041052.0
2006-11-23 01:13:00,102.15,102.15,102.093,102.098,94394940.0
2006-11-23 01:14:00,102.11,102.155,102.07,102.095,28107989.0
2006-11-23 01:15:00,102.09,102.094,102.085,102.092,85377843.0
2006-11-23 01:16:00,102.1,102.15,102.1,102.15,37389625.0
2006-11-23 01:17:00,102.145,102.15,102.138,102.145,28761692.0
2006-11-23 01:18:00,102.145,102.149,102.134,102.135,35113228.0
2006-11-23 01:19:00,102.14,102.14,102.13,102.135,13745457.0
2006-11-23 01:20:00,102.125,102.14,102.125,102.14,130853400.0
2006-11-23 01:21:00,102.135,102.142,102.09,102.09,38655974.0
2006-11-23 01:22:00,102.085,102.13,102.085,102.13,45304671.0
2006-11-23 01:24:00,102.13,102.14,102.128,102.135,133808087.0
2006-11-23 01:25:00,102.14,102.14,102.111,102.115,42807821.0
2006-11-23 01:26:00,102.112,102.125,102.112,102.125,73437844.0
2006-11-23 01:27:00,102.135,102.135,102.107,102.12,131041630.0
2006-11-23 01:28:00,102.119,102.119,102.083,102.083,40830024.0
2006-11-23 01:29:00,102.085,102.125,102.085,102.115,112651417.0
2006-11-23 01:30:00,102.118,102.139,102.118,102.123,48390176.0
2006-11-23 01:31:00,102.135,102.135,102.106,102.11,37709682.0
2006-11-23 01:32:00,102.11,102.115,102.09,102.115,35328477.0
2006-11-23 01:33:00,102.115,102.14,102.115,102.12,45420597.0
2006-11-23 01:35:00,102.125,102.135,102.11,102.13,52879212.0
2006-11-23 01:37:00,102.13,102.13,102.11,102.11,67505116.0
2006-11-23 01:38:00,102.115,102.123,102.115,102.123,79534347.0
2006-11-23 01:39:00,102.13,102.144,102.13,102.13,85711014.0
2006-11-23 01:40:00,102.14,102.18,102.14,102.18,108014897.0
2006-11-23 01:41:00,102.172,102.18,102.153,102.18,110125142.0
2006-11-23 01:42:00,102.18,102.18,102.16,102.165,25845267.0
2006-11-23 01:43:00,102.16,102.16,102.138,102.155,137685024.0
2006-11-23 01:44:00,102.15,102.19,102.142,102.175,60709531.0
2006-11-23 01:45:00,102.18,102.18,102.17,102.17,26669300.0
2006-11-23 01:46:00,102.175,102.187,102.154,102.155,58798117.0
2006-11-23 01:47:00,102.155,102.175,102.15,102.175,65383647.0
2006-11-23 01:48:00,102.17,102.183,102.17,102.175,74473919.0
2006-11-23 01:49:00,102.162,102.19,102.162,102.185,126275397.0
2006-11-23 01:50:00,102.18,102.198,102.16,102.18,63047415.0
2006-11-23 01:52:00,102.175,102.18,102.165,102.17,73747937.0
2006-11-23 01:53:00,102.175,102.175,102.16,102.16,22793629.0
2006-11-23 01:54:00,102.165,102.189,102.123,102.17,74717150.0
2006-11-23 01:55:00,102.18,102.188,102.177,102.183,64707552.0
2006-11-23 01:56:00,102.185,102.209,102.175,102.175,178652749.0
2006-11-23 01:57:00,102.193,102.21,102.191,102.21,81595601.0
2006-11-23 01:58:00,102.195,102.225,102.195,102.225,20771850.0
2006-11-23 01:59:00,102.22,102.22,102.2,102.2,2899599.0
2006-11-23 02:00:00,102.2,102.23,102.2,102.23,2642244.0
2006-11-23 02:01:00,102.235,102.235,102.218,102.225,20687035.0
2006-11-23 02:02:00,102.23,102.247,102.228,102.233,77137082.0
2006-11-23 02:03:00,102.215,102.246,102.215,102.235,186135391.0
2006-11-23 02:04:00,102.233,102.24,102.22,102.24,64283282.0
2006-11-23 02:05:00,102.23,102.249,102.188,102.245,74212504.0
2006-11-23 02:06:00,102.24,102.24,102.195,102.195,22412614.0
2006-11-23 02:07:00,102.19,102.25,102.18,102.215,75927041.0
2006-11-23 02:08:00,102.215,102.25,102.178,102.25,104405057.0
2006-11-23 02:09:00,102.25,102.25,102.205,102.23,67186077.0
2006-11-23 02:10:00,102.235,102.245,102.195,102.222,125223517.0
2006-11-23 02:11:00,102.235,102.248,102.235,102.24,77641701.0
2006-11-23 02:12:00,102.245,102.255,102.23,102.245,71131033.0
2006-11-23 02:13:00,102.245,102.245,102.237,102.245,59194725.0
2006-11-23 02:15:00,102.245,102.245,102.218,102.23,57719654.0
2006-11-23 02:16:00,102.225,102.24,102.225,102.23,128713685.0
2006-11-23 02:17:00,102.235,102.235,102.207,102.23,27934789.0
2006-11-23 02:18:00,102.23,102.23,102.172,102.172,100113766.0
2006-11-23 02:19:00,102.19,102.26,102.172,102.26,112832859.0
2006-11-23 02:20:00,102.25,102.26,102.25,102.26,90843681.0
2006-11-23 02:21:00,102.253,102.253,102.19,102.205,74638088.0
2006-11-23 02:22:00,102.2,102.265,102.2,102.26,72970616.0
2006-11-23 02:24:00,102.26,102.283,102.21,102.225,49763987.0
2006-11-23 02:25:00,102.23,102.295,102.207,102.225,116796394.0
2006-11-23 02:26:00,102.22,102.285,102.22,102.285,42504770.0
2006-11-23 02:27:00,102.285,102.288,102.277,102.28,35728640.0
2006-11-23 02:28:00,102.28,102.285,102.27,102.285,41448319.0
2006-11-23 02:29:00,102.273,102.295,102.268,102.268,46636639.0
2006-11-23 02:30:00,102.265,102.295,102.265,102.295,105006911.0
2006-11-23 02:31:00,102.293,102.293,102.23,102.269,42066788.0
2006-11-23 02:32:00,102.27,102.27,102.258,102.265,141223873.0
2006-11-23 02:33:00,102.255,102.277,102.255,102.262,67778351.0
2006-11-23 02:34:00,102.275,102.28,102.205,102.28,43552569.0
2006-11-23 02:35:00,102.275,102.28,102.26,102.28,122849879.0
2006-11-23 02:36:00,102.27,102.27,102.27,102.27,27635631.0
2006-11-23 02:37:00,102.28,102.28,102.205,102.205,43470226.0
2006-11-23 02:38:00,102.21,102.245,102.21,102.245,38791744.0
2006-11-23 02:39:00,102.25,102.265,102.18,102.18,124931643.0
2006-11-23 02:40:00,102.19,102.265,102.19,102.26,14952091.0
2006-11-23 02:41:00,102.255,102.265,102.25,102.255,37634758.0
2006-11-23 02:42:00,102.255,102.26,102.248,102.255,31550782.0
2006-11-23 02:43:00,102.26,102.26,102.247,102.26,37453295.0
2006-11-23 02:44:00,102.252,102.26,102.245,102.25,89588503.0
2006-11-23 02:45:00,102.255,102.26,102.25,102.26,28091132.0
2006-11-23 02:46:00,102.248,102.26,102.248,102.25,101949392.0
2006-11-23 02:47:00,102.258,102.26,102.25,102.255,43593739.0
2006-11-23 02:48:00,102.26,102.26,102.247,102.252,56158299.0
2006-11-23 02:49:00,102.26,102.26,102.24,102.24,36661816.0
2006-11-23 02:50:00,102.265,102.281,102.26,102.26,54009793.0
2006-11-23 02:51:00,102.26,102.27,102.255,102.255,28687726.0
2006-11-23 02:52:00,102.26,102.26,102.247,102.247,158624132.0
2006-11-23 02:53:00,102.215,102.26,102.19,102.245,55665321.0
2006-11-23 02:54:00,102.24,102.24,102.185,102.185,42446472.0
2006-11-23 02:55:00,102.225,102.225,102.16,102.21,55919147.0
2006-11-23 02:56:00,102.205,102.205,102.16,102.16,108516085.0
2006-11-23 02:57:00,102.17,102.215,102.15,102.15,38822812.0
2006-11-23 02:58:00,102.155,102.203,102.155,102.155,65180124.0
2006-11-23 02:59:00,102.153,102.203,102.153,102.203,76614466.0
2006-11-23 03:01:00,102.2,102.21,102.197,102.21,65120535.0
2006-11-23 03:02:00,102.195,102.195,102.195,102.195,32275166.0
2006-11-23 03:03:00,102.2,102.2,102.142,102.142,44412516.0
2006-11-23 03:04:00,102.145,102.185,102.135,102.185,88519062.0
2006-11-23 03:05:00,102.185,102.185,102.125,102.14,82920573.0
2006-11-23 03:06:00,102.135,102.175,102.135,102.175,86652108.0
2006-11-23 03:07:00,102.135,102.195,102.135,102.195,108658811.0
2006-11-23 03:08:00,102.178,102.178,102.16,102.16,90815343.0
2006-11-23 03:09:00,102.16,102.185,102.16,102.17,135339516.0
2006-11-23 03:10:00,102.17,102.185,102.17,102.185,60085262.0
2006-11-23 03:11:00,102.19,102.19,102.102,102.17,75233434.0
2006-11-23 03:12:00,102.18,102.18,102.115,102.115,201315272.0
2006-11-23 03:13:00,102.12,102.185,102.11,102.11,87110407.0
2006-11-23 03:15:00,102.105,102.2,102.095,102.175,48956219.0
2006-11-23 03:16:00,102.17,102.174,102.155,102.17,70818364.0
2006-11-23 03:17:00,102.167,102.167,102.125,102.125,97229774.0
2006-11-23 03:18:00,102.13,102.19,102.13,102.19,32400501.0
2006-11-23 03:19:00,102.185,102.195,102.135,102.195,50219385.0
2006-11-23 03:20:00,102.19,102.2,102.14,102.2,66016339.0
2006-11-23 03:22:00,102.2,102.2,102.14,102.14,98363506.0
2006-11-23 03:23:00,102.13,102.19,102.099,102.12,60797064.0
2006-11-23 03:24:00,102.12,102.175,102.072,102.16,114414263.0
2006-11-23 03:25:00,102.1,102.11,102.095,102.11,89548384.0
2006-11-23 03:26:00,102.11,102.165,102.11,102.165,46342310.0
2006-11-23 03:27:00,102.165,102.177,102.112,102.112,92086959.0
2006-11-23 03:28:00,102.113,102.175,102.113,102.175,67007441.0
2006-11-23 03:29:00,102.175,102.18,102.165,102.175,84256730.0
2006-11-23 03:30:00,102.175,102.186,102.122,102.16,43972901.0
2006-11-23 03:32:00,102.15,102.195,102.1,102.1,92196218.0
2006-11-23 03:33:00,102.098,102.18,102.095,102.095,176442822.0
2006-11-23 03:34:00,102.09,102.107,102.09,102.105,10574491.0
2006-11-23 03:36:00,102.105,102.17,102.105,102.153,103028821.0
2006-11-23 03:38:00,102.153,102.185,102.153,102.153,16100681.0
2006-11-23 03:39:00,102.153,102.16,102.108,102.16,67695554.0
2006-11-23 03:40:00,102.15,102.167,102.15,102.16,106028724.0
2006-11-23 03:41:00,102.155,102.18,102.108,102.18,72328472.0
2006-11-23 03:42:00,102.175,102.175,102.16,102.165,58453081.0
2006-11-23 03:43:00,102.16,102.16,102.133,102.135,61669568.0
2006-11-23 03:44:00,102.135,102.143,102.115,102.13,102189412.0
2006-11-23 03:45:00,102.14,102.14,102.113,102.125,42627056.0
2006-11-23 03:46:00,102.14,102.14,102.103,102.103,10772908.0
2006-11-23 03:47:00,102.103,102.103,102.103,102.103,8033985.0
2006-11-23 03:48:00,102.1,102.115,102.097,102.1,93357064.0
2006-11-23 03:49:00,102.105,102.11,102.093,102.11,39045868.0
2006-11-23 03:50:00,102.11,102.11,102.075,102.075,69704455.0
2006-11-23 03:52:00,102.077,102.115,102.053,102.115,68132975.0
2006-11-23 03:53:00,102.06,102.125,102.06,102.125,61634075.0
2006-11-23 03:54:00,102.13,102.14,102.085,102.127,55124403.0
2006-11-23 03:55:00,102.118,102.16,102.105,102.108,90626695.0
2006-11-23 03:56:00,102.11,102.16,102.11,102.143,47881975.0
2006-11-23 03:57:00,102.145,102.153,102.129,102.132,183149005.0
2006-11-23 03:58:00,102.14,102.158,102.14,102.158,98041536.0
2006-11-23 03:59:00,102.15,102.152,102.116,102.145,101428692.0
2006-11-23 04:01:00,102.14,102.15,102.135,102.137,36543748.0
2006-11-23 04:02:00,102.15,102.15,102.13,102.14,166553319.0
2006-11-23 04:03:00,102.135,102.135,102.115,102.13,91899640.0
2006-11-23 04:04:00,102.13,102.145,102.125,102.135,62805348.0
2006-11-23 04:05:00,102.14,102.148,102.138,102.145,17503267.0
2006-11-23 04:06:00,102.15,102.15,102.15,102.15,5398951.0
2006-11-23 04:07:00,102.14,102.144,102.13,102.13,68967201.0
2006-11-23 04:09:00,102.13,102.145,102.13,102.145,55021407.0
2006-11-23 04:10:00,102.145,102.145,102.134,102.138,107992003.0
2006-11-23 04:11:00,102.14,102.14,102.128,102.135,36341093.0
2006-11-23 04:12:00,102.135,102.138,102.118,102.13,97854954.0
2006-11-23 04:13:00,102.13,102.13,102.103,102.103,72976476.0
2006-11-23 04:14:00,102.115,102.12,102.105,102.105,88536310.0
2006-11-23 04:15:00,102.11,102.115,102.107,102.11,111229680.0
2006-11-23 04:17:00,102.105,102.105,102.055,102.077,76552808.0
2006-11-23 04:18:00,102.07,102.089,102.07,102.085,91185163.0
2006-11-23 04:19:00,102.1,102.11,102.065,102.11,57729450.0
2006-11-23 04:20:00,102.085,102.135,102.085,102.12,33801696.0
2006-11-23 04:21:00,102.13,102.133,102.115,102.115,91961914.0
2006-11-23 04:22:00,102.11,102.145,102.11,102.135,130726068.0
2006-11-23 04:23:00,102.12,102.136,102.12,102.13,207485740.0
2006-11-23 04:24:00,102.12,102.13,102.118,102.123,136416134.0
2006-11-23 04:26:00,102.12,102.139,102.12,102.135,81666606.0
2006-11-23 04:28:00,102.14,102.14,102.117,102.125,39279088.0
2006-11-23 04:29:00,102.123,102.13,102.12,102.125,66169622.0
2006-11-23 04:30:00,102.145,102.145,102.06,102.14,67040321.0
2006-11-23 04:31:00,102.145,102.153,102.139,102.15,154937302.0
2006-11-23 04:32:00,102.145,102.155,102.11,102.155,113608341.0
2006-11-23 04:33:00,102.16,102.16,102.103,102.16,42106154.0
2006-11-23 04:34:00,102.155,102.157,102.13,102.13,52634657.0
2006-11-23 04:35:00,102.167,102.167,102.145,102.145,49468957.0
2006-11-23 04:36:00,102.125,102.185,102.125,102.16,36820976.0
2006-11-23 04:37:00,102.165,102.166,102.103,102.143,61850448.0
2006-11-23 04:38:00,102.15,102.15,102.142,102.15,35134857.0
2006-11-23 04:39:00,102.155,102.155,102.11,102.155,59291022.0
2006-11-23 04:40:00,102.16,102.16,102.105,102.147,24822968.0
2006-11-23 04:41:00,102.115,102.15,102.115,102.15,66263737.0
2006-11-23 04:42:00,102.16,102.16,102.125,102.153,6966734.0
2006-11-23 04:43:00,102.155,102.155,102.145,102.15,38919738.0
2006-11-23 04:44:00,102.16,102.16,102.1,102.15,101999605.0
2006-11-23 04:45:00,102.16,102.16,102.142,102.145,34933953.0
2006-11-23 04:46:00,102.147,102.15,102.14,102.143,57680649.0
2006-11-23 04:47:00,102.145,102.161,102.145,102.155,86342282.0
2006-11-23 04:48:00,102.145,102.145,102.1,102.1,68093589.0
2006-11-23 04:50:00,102.105,102.155,102.095,102.135,131548644.0
2006-11-23 04:51:00,102.13,102.135,102.13,102.13,81477907.0
2006-11-23 04:52:00,102.133,102.16,102.125,102.14,127377803.0
2006-11-23 04:53:00,102.128,102.162,102.123,102.14,109602291.0
2006-11-23 04:54:00,102.15,102.15,102.127,102.145,55276802.0
2006-11-23 04:55:00,102.14,102.17,102.14,102.17,73846420.0
2006-11-23 04:56:00,102.165,102.17,102.118,102.163,118362227.0
2006-11-23 04:57:00,102.165,102.176,102.16,102.163,74808535.0
2006-11-23 04:58:00,102.163,102.163,102.115,102.145,60792940.0
2006-11-23 04:59:00,102.15,102.165,102.15,102.15,53254859.0
2006-11-23 05:00:00,102.145,102.16,102.145,102.155,81132388.0
2006-11-23 05:01:00,102.16,102.165,102.152,102.152,43738130.0
2006-11-23 05:02:00,102.165,102.166,102.155,102.165,43164158.0
2006-11-23 05:03:00,102.162,102.178,102.157,102.165,60852885.0
2006-11-23 05:04:00,102.17,102.185,102.109,102.17,101752346.0
2006-11-23 05:05:00,102.175,102.188,102.17,102.185,165516496.0
2006-11-23 05:07:00,102.183,102.198,102.155,102.155,88544469.0
2006-11-23 05:09:00,102.145,102.17,102.145,102.17,87498410.0
2006-11-23 05:10:00,102.18,102.18,102.145,102.155,110454944.0
2006-11-23 05:11:00,102.175,102.19,102.13,102.187,76164691.0
2006-11-23 05:12:00,102.19,102.195,102.185,102.195,14849129.0
2006-11-23 05:13:00,102.19,102.203,102.16,102.19,103835501.0
2006-11-23 05:14:00,102.2,102.2,102.19,102.19,77028446.0
2006-11-23 05:16:00,102.195,102.195,102.175,102.185,42194097.0
2006-11-23 05:17:00,102.19,102.2,102.175,102.2,18863475.0
2006-11-23 05:18:00,102.19,102.19,102.14,102.18,46986214.0
2006-11-23 05:19:00,102.18,102.195,102.165,102.185,108284145.0
2006-11-23 05:20:00,102.19,102.19,102.169,102.177,97702666.0
2006-11-23 05:21:00,102.175,102.191,102.175,102.19,152360614.0
2006-11-23 05:22:00,102.195,102.202,102.188,102.195,81399263.0
2006-11-23 05:23:00,102.182,102.2,102.181,102.185,79034606.0
2006-11-23 05:24:00,102.18,102.18,102.165,102.165,62314896.0
2006-11-23 05:25:00,102.16,102.183,102.156,102.183,137528963.0
2006-11-23 05:26:00,102.185,102.19,102.17,102.19,73773283.0
2006-11-23 05:27:00,102.18,102.19,102.16,102.16,88100148.0
2006-11-23 05:28:00,102.16,102.199,102.16,102.182,31849692.0
2006-11-23 05:29:00,102.19,102.19,102.17,102.18,75981387.0
2006-11-23 05:30:00,102.172,102.19,102.171,102.175,130619171.0
2006-11-23 05:31:00,102.185,102.185,102.155,102.172,68071588.0
2006-11-23 05:32:00,102.173,102.178,102.165,102.165,46578858.0
2006-11-23 05:33:00,102.162,102.176,102.152,102.16,94089005.0
2006-11-23 05:34:00,102.165,102.186,102.165,102.167,100255285.0
2006-11-23 05:35:00,102.172,102.183,102.165,102.165,8677587.0
2006-11-23 05:36:00,102.17,102.188,102.16,102.16,102352895.0
2006-11-23 05:37:00,102.165,102.19,102.165,102.175,51939204.0
2006-11-23 05:38:00,102.175,102.176,102.118,102.15,77621953.0
2006-11-23 05:39:00,102.16,102.165,102.147,102.153,43288080.0
2006-11-23 05:40:00,102.16,102.16,102.145,102.155,85537363.0
2006-11-23 05:41:00,102.155,102.156,102.145,102.145,95243042.0
2006-11-23 05:43:00,102.145,102.165,102.143,102.15,100810861.0
2006-11-23 05:44:00,102.145,102.155,102.145,102.145,36227705.0
2006-11-23 05:45:00,102.145,102.151,102.14,102.142,30883223.0
2006-11-23 05:46:00,102.145,102.152,102.133,102.15,50260417.0
2006-11-23 05:47:00,102.15,102.15,102.125,102.125,106820729.0
2006-11-23 05:48:00,102.13,102.147,102.128,102.147,128846592.0
2006-11-23 05:49:00,102.155,102.155,102.085,102.085,86901712.0
2006-11-23 05:50:00,102.115,102.16,102.115,102.16,73934854.0
2006-11-23 05:51:00,102.158,102.16,102.113,102.16,143114644.0
2006-11-23 05:52:00,102.15,102.16,102.147,102.155,71185779.0
2006-11-23 05:53:00,102.15,102.165,102.14,102.14,121542539.0
2006-11-23 05:55:00,102.15,102.18,102.15,102.175,94776488.0
2006-11-23 05:56:00,102.175,102.176,102.16,102.17,197563584.0
2006-11-23 05:57:00,102.185,102.185,102.15,102.15,32622641.0
2006-11-23 05:58:00,102.162,102.18,102.156,102.18,54452868.0
2006-11-23 05:59:00,102.175,102.195,102.17,102.185,37696833.0
2006-11-23 06:01:00,102.185,102.188,102.175,102.182,43787091.0
2006-11-23 06:02:00,102.175,102.194,102.17,102.17,54729505.0
2006-11-23 06:03:00,102.185,102.185,102.155,102.165,60290002.0
2006-11-23 06:06:00,102.17,102.17,102.154,102.16,94351274.0
2006-11-23 06:07:00,102.17,102.183,102.17,102.175,73014539.0
2006-11-23 06:08:00,102.185,102.185,102.16,102.16,34758944.0
2006-11-23 06:09:00,102.165,102.181,102.165,102.18,194452286.0
2006-11-23 06:10:00,102.19,102.19,102.145,102.165,71348249.0
2006-11-23 06:11:00,102.17,102.17,102.162,102.162,74637945.0
2006-11-23 06:12:00,102.17,102.17,102.152,102.153,113553560.0
2006-11-23 06:13:00,102.15,102.17,102.15,102.17,202030523.0
2006-11-23 06:15:00,102.155,102.165,102.155,102.165,70012621.0
2006-11-23 06:17:00,102.165,102.17,102.149,102.17,147750272.0
2006-11-23 06:18:00,102.18,102.18,102.173,102.173,163570741.0
2006-11-23 06:19:00,102.18,102.18,102.164,102.165,37386985.0
2006-11-23 06:20:00,102.16,102.16,102.145,102.15,50492610.0
2006-11-23 06:21:00,102.145,102.16,102.143,102.16,121901394.0
2006-11-23 06:22:00,102.155,102.158,102.145,102.145,62374416.0
2006-11-23 06:23:00,102.15,102.156,102.148,102.155,68772813.0
2006-11-23 06:24:00,102.155,102.155,102.144,102.145,39111039.0
2006-11-23 06:25:00,102.14,102.155,102.138,102.15,100685539.0
2006-11-23 06:26:00,102.145,102.146,102.135,102.145,44041399.0
2006-11-23 06:27:00,102.147,102.15,102.135,102.145,36052470.0
2006-11-23 06:28:00,102.143,102.15,102.14,102.14,105779379.0
2006-11-23 06:29:00,102.137,102.165,102.137,102.14,57785064.0
2006-11-23 06:30:00,102.14,102.14,102.128,102.135,109977792.0
2006-11-23 06:31:00,102.14,102.16,102.138,102.16,36088553.0
2006-11-23 06:32:00,102.15,102.16,102.148,102.155,86828433.0
2006-11-23 06:33:00,102.155,102.165,102.15,102.165,92956925.0
2006-11-23 06:35:00,102.16,102.16,102.123,102.135,89760003.0
2006-11-23 06:36:00,102.145,102.15,102.145,102.145,41674611.0
2006-11-23 06:37:00,102.14,102.16,102.13,102.13,150347433.0
2006-11-23 06:38:00,102.135,102.14,102.115,102.14,29897635.0
2006-11-23 06:39:00,102.13,102.142,102.125,102.125,112117679.0
2006-11-23 06:40:00,102.12,102.15,102.12,102.14,43160287.0
2006-11-23 06:41:00,102.138,102.14,102.135,102.135,49143979.0
2006-11-23 06:42:00,102.135,102.145,102.13,102.13,26200143.0
2006-11-23 06:43:00,102.142,102.15,102.132,102.132,97626454.0
2006-11-23 06:44:00,102.15,102.15,102.13,102.145,121843393.0
2006-11-23 06:45:00,102.145,102.157,102.145,102.145,31922983.0
2006-11-23 06:46:00,102.15,102.15,102.145,102.145,52677635.0
2006-11-23 06:47:00,102.15,102.155,102.145,102.155,93021466.0
2006-11-23 06:48:00,102.152,102.152,102.13,102.13,59271082.0
2006-11-23 06:49:00,102.078,102.15,102.078,102.135,84266018.0
2006-11-23 06:50:00,102.135,102.135,102.127,102.13,39259835.0
2006-11-23 06:51:00,102.135,102.16,102.125,102.14,86984881.0
2006-11-23 06:52:00,102.135,102.14,102.085,102.085,68865047.0
2006-11-23 06:53:00,102.135,102.147,102.113,102.125,55239983.0
2006-11-23 06:54:00,102.12,102.14,102.117,102.12,115445537.0
2006-11-23 06:55:00,102.115,102.128,102.115,102.12,84212842.0
2006-11-23 06:56:00,102.125,102.145,102.123,102.123,57444054.0
2006-11-23 06:57:00,102.135,102.138,102.125,102.125,39858868.0
2006-11-23 06:58:00,102.12,102.124,102.11,102.12,15488216.0
2006-11-23 06:59:00,102.095,102.13,102.095,102.095,50027581.0
2006-11-23 07:00:00,102.095,102.125,102.085,102.125,57621143.0
2006-11-23 07:01:00,102.13,102.135,102.122,102.125,73212191.0
2006-11-23 07:02:00,102.123,102.135,102.12,102.135,63647858.0
2006-11-23 07:03:00,102.128,102.128,102.109,102.123,44022208.0
2006-11-23 07:04:00,102.125,102.141,102.12,102.12,102492357.0
2006-11-23 07:05:00,102.11,102.126,102.11,102.125,109175785.0
2006-11-23 07:06:00,102.13,102.131,102.07,102.11,77691705.0
2006-11-23 07:07:00,102.115,102.12,102.108,102.11,88124979.0
2006-11-23 07:08:00,102.115,102.13,102.115,102.13,27381858.0
2006-11-23 07:09:00,102.125,102.13,102.12,102.123,60935834.0
2006-11-23 07:10:00,102.12,102.129,102.115,102.115,151775924.0
2006-11-23 07:11:00,102.13,102.13,102.097,102.097,68375699.0
2006-11-23 07:12:00,102.105,102.125,102.105,102.115,29047224.0
2006-11-23 07:13:00,102.115,102.125,102.115,102.125,97886672.0
2006-11-23 07:14:00,102.13,102.13,102.075,102.075,186557774.0
2006-11-23 07:15:00,102.115,102.125,102.115,102.125,37883849.0
2006-11-23 07:16:00,102.125,102.141,102.122,102.132,124965658.0
2006-11-23 07:18:00,102.135,102.16,102.135,102.143,68966456.0
2006-11-23 07:19:00,102.15,102.159,102.101,102.145,39000695.0
2006-11-23 07:20:00,102.143,102.15,102.143,102.145,15315070.0
2006-11-23 07:21:00,102.155,102.155,102.129,102.133,78615861.0
2006-11-23 07:22:00,102.145,102.15,102.145,102.145,40407859.0
2006-11-23 07:24:00,102.14,102.155,102.135,102.15,55262721.0
2006-11-23 07:25:00,102.14,102.146,102.14,102.14,109380518.0
2006-11-23 07:26:00,102.13,102.14,102.13,102.135,198891278.0
2006-11-23 07:27:00,102.142,102.152,102.106,102.15,56964386.0
2006-11-23 07:28:00,102.14,102.15,102.115,102.15,33732277.0
2006-11-23 07:30:00,102.145,102.153,102.134,102.135,51507598.0
2006-11-23 07:31:00,102.14,102.145,102.13,102.13,69896207.0
2006-11-23 07:32:00,102.135,102.14,102.13,102.14,119258935.0
2006-11-23 07:33:00,102.125,102.135,102.123,102.135,92592376.0
2006-11-23 07:34:00,102.14,102.145,102.128,102.14,61359485.0
2006-11-23 07:36:00,102.14,102.15,102.098,102.123,77849072.0
2006-11-23 07:37:00,102.125,102.143,102.125,102.143,34798058.0
2006-11-23 07:38:00,102.14,102.154,102.13,102.13,76272462.0
2006-11-23 07:39:00,102.13,102.151,102.13,102.15,59486005.0
2006-11-23 07:40:00,102.165,102.165,102.143,102.15,67623240.0
2006-11-23 07:41:00,102.13,102.175,102.12,102.175,34394279.0
2006-11-23 07:42:00,102.17,102.17,102.145,102.17,33093334.0
2006-11-23 07:43:00,102.17,102.17,102.125,102.13,142014602.0
2006-11-23 07:44:00,102.14,102.16,102.105,102.16,62545487.0
2006-11-23 07:45:00,102.16,102.16,102.12,102.14,45042180.0
2006-11-23 07:46:00,102.15,102.155,102.125,102.155,93543066.0
2006-11-23 07:47:00,102.155,102.157,102.135,102.135,62587671.0
2006-11-23 07:48:00,102.135,102.135,102.1,102.13,29362605.0
2006-11-23 07:49:00,102.123,102.132,102.123,102.132,28911727.0
2006-11-23 07:50:00,102.14,102.144,102.104,102.135,195916594.0
2006-11-23 07:51:00,102.135,102.145,102.11,102.135,45521065.0
2006-11-23 07:52:00,102.125,102.14,102.125,102.14,15082035.0
2006-11-23 07:53:00,102.135,102.15,102.093,102.15,21273016.0
2006-11-23 07:54:00,102.145,102.151,102.137,102.138,39320282.0
2006-11-23 07:55:00,102.14,102.16,102.135,102.14,96802398.0
2006-11-23 07:56:00,102.14,102.15,102.13,102.13,72810140.0
2006-11-23 07:57:00,102.12,102.13,102.09,102.13,19082597.0
2006-11-23 07:58:00,102.13,102.14,102.1,102.13,27966267.0
2006-11-23 08:00:00,102.12,102.126,102.095,102.095,21192177.0
2006-11-23 08:01:00,102.095,102.13,102.095,102.13,52536608.0
2006-11-23 08:02:00,102.122,102.139,102.122,102.132,117357225.0
2006-11-23 08:03:00,102.137,102.137,102.117,102.117,520470465.0
2006-11-23 08:04:00,102.123,102.135,102.12,102.125,214121621.0
2006-11-23 08:05:00,102.13,102.137,102.1,102.135,123710320.0
2006-11-23 08:06:00,102.115,102.115,102.08,102.08,20090945.0
2006-11-23 08:07:00,102.085,102.105,102.085,102.105,538889227.0
2006-11-23 08:08:00,102.105,102.113,102.095,102.105,22134991.0
2006-11-23 08:09:00,102.088,102.112,102.07,102.088,159241887.0
2006-11-23 08:10:00,102.095,102.105,102.063,102.093,362381077.0
2006-11-23 08:11:00,102.082,102.085,102.035,102.085,49901181.0
2006-11-23 08:12:00,102.037,102.079,102.037,102.075,188191649.0
2006-11-23 08:13:00,102.09,102.096,102.078,102.08,28416026.0
2006-11-23 08:14:00,102.08,102.081,102.075,102.075,97038663.0
2006-11-23 08:15:00,102.08,102.09,102.063,102.075,22751831.0
2006-11-23 08:16:00,102.075,102.075,102.035,102.07,80373316.0
2006-11-23 08:17:00,102.06,102.103,102.04,102.095,75087147.0
2006-11-23 08:18:00,102.095,102.098,102.055,102.085,475537048.0
2006-11-23 08:19:00,102.075,102.09,102.07,102.07,158775048.0
2006-11-23 08:20:00,102.07,102.077,102.065,102.065,88130881.0
2006-11-23 08:21:00,102.068,102.095,102.04,102.04,57343944.0
2006-11-23 08:23:00,102.045,102.086,102.04,102.085,269737005.0
2006-11-23 08:24:00,102.08,102.08,102.035,102.035,82161000.0
2006-11-23 08:25:00,102.04,102.04,102.018,102.025,66183781.0
2006-11-23 08:26:00,102.02,102.082,102.02,102.082,85250942.0
2006-11-23 08:27:00,102.075,102.09,102.038,102.09,37646886.0
2006-11-23 08:28:00,102.09,102.09,102.04,102.068,75038322.0
2006-11-23 08:29:00,102.07,102.071,102.04,102.04,47087318.0
2006-11-23 08:30:00,102.085,102.085,102.02,102.07,396630055.0
2006-11-23 08:31:00,102.075,102.084,102.055,102.07,170850783.0
2006-11-23 08:32:00,102.075,102.087,102.075,102.085,84108266.0
2006-11-23 08:33:00,102.09,102.102,102.088,102.095,203205595.0
2006-11-23 08:35:00,102.095,102.096,102.083,102.083,79611388.0
2006-11-23 08:36:00,102.09,102.104,102.087,102.1,68401243.0
2006-11-23 08:37:00,102.095,102.095,102.082,102.09,84425457.0
2006-11-23 08:39:00,102.097,102.105,102.092,102.1,43537816.0
2006-11-23 08:40:00,102.09,102.097,102.051,102.097,82569494.0
2006-11-23 08:41:00,102.075,102.122,102.065,102.08,408461124.0
2006-11-23 08:42:00,102.085,102.094,102.08,102.08,88406421.0
2006-11-23 08:43:00,102.072,102.095,102.07,102.095,97146271.0
2006-11-23 08:44:00,102.1,102.1,102.077,102.085,78800360.0
2006-11-23 08:45:00,102.09,102.105,102.075,102.095,699009262.0
2006-11-23 08:46:00,102.1,102.1,102.005,102.042,451734456.0
2006-11-23 08:48:00,102.05,102.05,102.016,102.05,45951807.0
2006-11-23 08:49:00,102.05,102.05,102.0,102.015,268041707.0
2006-11-23 08:50:00,102.015,102.025,102.005,102.005,14935537.0
2006-11-23 08:51:00,102.0,102.011,101.995,101.995,579741402.0
2006-11-23 08:52:00,101.995,102.033,101.995,102.01,658370564.0
2006-11-23 08:53:00,102.003,102.045,102.003,102.013,475617543.0
2006-11-23 08:55:00,102.02,102.043,102.015,102.015,315654729.0
2006-11-23 08:56:00,102.02,102.02,101.993,101.995,431885608.0
2006-11-23 08:57:00,101.997,102.049,101.997,102.025,95700920.0
2006-11-23 08:58:00,102.03,102.045,102.02,102.025,68690311.0
2006-11-23 08:59:00,102.025,102.025,101.975,102.005,52408981.0
2006-11-23 09:00:00,101.993,102.02,101.993,102.0,64037790.0
2006-11-23 09:01:00,101.955,102.038,101.955,102.0,220140171.0
2006-11-23 09:02:00,102.0,102.018,101.997,102.0,150626740.0
2006-11-23 09:03:00,102.0,102.015,101.995,102.015,117523133.0
2006-11-23 09:04:00,102.0,102.011,101.99,101.99,204780595.0
2006-11-23 09:05:00,102.0,102.035,101.985,102.035,99892761.0
2006-11-23 09:06:00,102.035,102.045,102.017,102.045,310927220.0
2006-11-23 09:07:00,102.06,102.06,102.031,102.055,50893849.0
2006-11-23 09:08:00,102.065,102.07,102.04,102.048,307062575.0
2006-11-23 09:09:00,102.06,102.065,102.045,102.057,108258276.0
2006-11-23 09:10:00,102.06,102.06,102.045,102.05,53884934.0
2006-11-23 09:11:00,102.045,102.068,102.032,102.06,44351566.0
2006-11-23 09:12:00,102.055,102.055,101.991,102.045,143554797.0
2006-11-23 09:13:00,102.037,102.055,102.015,102.035,70985706.0
2006-11-23 09:14:00,102.035,102.035,101.98,102.03,340381230.0
2006-11-23 09:15:00,102.035,102.045,102.03,102.035,113679531.0
2006-11-23 09:16:00,102.04,102.045,101.99,102.035,334809931.0
2006-11-23 09:17:00,102.04,102.045,102.005,102.005,236134548.0
2006-11-23 09:18:00,101.995,102.017,101.995,101.995,163020213.0
2006-11-23 09:19:00,101.998,102.02,101.998,102.02,216918465.0
2006-11-23 09:20:00,102.0,102.04,102.0,102.04,58120405.0
2006-11-23 09:21:00,102.04,102.058,102.038,102.045,282843599.0
2006-11-23 09:22:00,102.045,102.102,102.02,102.02,47996422.0
2006-11-23 09:23:00,102.065,102.07,102.05,102.065,243337518.0
2006-11-23 09:24:00,102.063,102.078,102.058,102.058,56074158.0
2006-11-23 09:25:00,102.065,102.092,102.041,102.085,70755798.0
2006-11-23 09:26:00,102.083,102.1,102.05,102.05,114867530.0
2006-11-23 09:27:00,102.06,102.12,102.046,102.09,208437975.0
2006-11-23 09:28:00,102.088,102.103,102.088,102.09,63235329.0
2006-11-23 09:29:00,102.08,102.105,102.08,102.105,42162999.0
2006-11-23 09:30:00,102.11,102.11,102.08,102.08,95164039.0
2006-11-23 09:31:00,102.08,102.115,102.065,102.115,139195950.0
2006-11-23 09:32:00,102.105,102.11,102.09,102.09,85684509.0
2006-11-23 09:33:00,102.105,102.139,102.064,102.095,356629383.0
2006-11-23 09:34:00,102.115,102.125,102.095,102.095,63006058.0
2006-11-23 09:35:00,102.115,102.125,102.1,102.125,58175859.0
2006-11-23 09:36:00,102.13,102.156,102.12,102.123,85829550.0
2006-11-23 09:37:00,102.11,102.125,102.085,102.085,31123243.0
2006-11-23 09:38:00,102.085,102.105,102.058,102.08,52063188.0
2006-11-23 09:39:00,102.09,102.12,102.033,102.08,157385007.0
2006-11-23 09:40:00,102.07,102.115,102.07,102.098,150402737.0
2006-11-23 09:41:00,102.095,102.1,102.095,102.095,147425037.0
2006-11-23 09:42:00,102.097,102.125,102.09,102.09,28701165.0
2006-11-23 09:43:00,102.095,102.117,102.093,102.1,48371937.0
2006-11-23 09:44:00,102.105,102.105,102.07,102.08,82721862.0
2006-11-23 09:45:00,102.09,102.092,102.035,102.092,557999197.0
2006-11-23 09:46:00,102.09,102.116,102.09,102.1,397581207.0
2006-11-23 09:47:00,102.095,102.102,102.085,102.085,55316856.0
2006-11-23 09:48:00,102.085,102.099,102.08,102.093,21824708.0
2006-11-23 09:49:00,102.092,102.1,102.085,102.085,83554813.0
2006-11-23 09:50:00,102.078,102.14,102.078,102.14,79808084.0
2006-11-23 09:51:00,102.13,102.134,102.108,102.108,77851471.0
2006-11-23 09:52:00,102.12,102.155,102.078,102.14,137758626.0
2006-11-23 09:53:00,102.135,102.136,102.078,102.12,490975184.0
2006-11-23 09:54:00,102.12,102.137,102.07,102.098,194498495.0
2006-11-23 09:55:00,102.11,102.121,102.11,102.11,37257767.0
2006-11-23 09:56:00,102.115,102.125,102.07,102.115,203269553.0
2006-11-23 09:57:00,102.11,102.12,102.11,102.11,60970572.0
2006-11-23 09:58:00,102.115,102.12,102.045,102.09,294918788.0
2006-11-23 09:59:00,102.08,102.08,102.05,102.05,160103143.0
2006-11-23 10:00:00,102.063,102.095,102.063,102.095,88489241.0
2006-11-23 10:01:00,102.095,102.114,102.09,102.105,195100921.0
2006-11-23 10:02:00,102.06,102.14,102.06,102.09,255147803.0
2006-11-23 10:03:00,102.083,102.11,102.083,102.105,84635227.0
2006-11-23 10:04:00,102.098,102.112,102.036,102.057,1423085526.0
2006-11-23 10:05:00,102.06,102.087,102.017,102.045,143787352.0
2006-11-23 10:06:00,102.075,102.075,102.059,102.06,56474147.0
2006-11-23 10:07:00,102.055,102.085,102.027,102.075,142563823.0
2006-11-23 10:08:00,102.078,102.085,102.01,102.085,93129999.0
2006-11-23 10:09:00,102.085,102.091,102.035,102.09,73764520.0
2006-11-23 10:10:00,102.09,102.112,102.085,102.085,264195387.0
2006-11-23 10:11:00,102.085,102.085,102.013,102.06,94378996.0
2006-11-23 10:12:00,102.055,102.083,102.038,102.083,72147029.0
2006-11-23 10:13:00,102.085,102.12,102.065,102.065,44115446.0
2006-11-23 10:14:00,102.06,102.085,102.045,102.08,76791156.0
2006-11-23 10:15:00,102.08,102.105,102.07,102.105,98757236.0
2006-11-23 10:16:00,102.105,102.129,102.105,102.115,130972929.0
2006-11-23 10:17:00,102.11,102.13,102.11,102.13,40953393.0
2006-11-23 10:18:00,102.125,102.15,102.087,102.132,25080258.0
2006-11-23 10:19:00,102.14,102.14,102.095,102.112,23118879.0
2006-11-23 10:20:00,102.113,102.17,102.113,102.143,41452287.0
2006-11-23 10:21:00,102.14,102.167,102.115,102.15,55638556.0
2006-11-23 10:22:00,102.15,102.198,102.15,102.18,20624500.0
2006-11-23 10:23:00,102.175,102.181,102.165,102.165,57850903.0
2006-11-23 10:24:00,102.145,102.195,102.14,102.195,47288660.0
2006-11-23 10:25:00,102.19,102.213,102.19,102.19,77569671.0
2006-11-23 10:27:00,102.195,102.215,102.175,102.175,101005993.0
2006-11-23 10:28:00,102.175,102.175,102.115,102.14,77065835.0
2006-11-23 10:29:00,102.125,102.13,102.09,102.13,52453817.0
2006-11-23 10:30:00,102.145,102.145,102.097,102.115,119055239.0
2006-11-23 10:31:00,102.11,102.14,102.11,102.14,23977542.0
2006-11-23 10:32:00,102.135,102.188,102.135,102.17,31891641.0
2006-11-23 10:33:00,102.165,102.165,102.13,102.145,19080332.0
2006-11-23 10:34:00,102.135,102.145,102.135,102.135,73734751.0
2006-11-23 10:35:00,102.105,102.113,102.09,102.105,45206259.0
2006-11-23 10:36:00,102.108,102.118,102.094,102.105,22280898.0
2006-11-23 10:37:00,102.105,102.105,102.097,102.1,60398419.0
2006-11-23 10:38:00,102.11,102.125,102.085,102.085,80546822.0
2006-11-23 10:39:00,102.1,102.115,102.097,102.115,150500066.0
2006-11-23 10:40:00,102.115,102.135,102.09,102.09,62325703.0
2006-11-23 10:41:00,102.105,102.122,102.088,102.088,24417323.0
2006-11-23 10:42:00,102.085,102.1,102.058,102.08,76555842.0
2006-11-23 10:43:00,102.07,102.09,102.065,102.09,35218729.0
2006-11-23 10:44:00,102.09,102.09,102.04,102.063,200563524.0
2006-11-23 10:45:00,102.06,102.1,102.06,102.1,40308230.0
2006-11-23 10:46:00,102.103,102.123,102.053,102.09,85105175.0
2006-11-23 10:47:00,102.09,102.118,102.08,102.1,82226855.0
2006-11-23 10:48:00,102.095,102.109,102.065,102.095,29796238.0
2006-11-23 10:49:00,102.105,102.105,102.083,102.1,63595915.0
2006-11-23 10:50:00,102.095,102.107,102.095,102.095,44935938.0
2006-11-23 10:51:00,102.085,102.095,102.028,102.095,140721712.0
2006-11-23 10:52:00,102.09,102.09,102.055,102.08,101283523.0
2006-11-23 10:53:00,102.065,102.076,102.047,102.06,67844359.0
2006-11-23 10:54:00,102.065,102.07,102.042,102.065,37557335.0
2006-11-23 10:55:00,102.07,102.087,102.068,102.075,52011082.0
2006-11-23 10:56:00,102.075,102.075,102.05,102.065,78078004.0
2006-11-23 10:57:00,102.053,102.07,102.03,102.06,88547889.0
2006-11-23 10:58:00,102.055,102.065,102.02,102.025,46904418.0
2006-11-23 10:59:00,102.035,102.056,101.995,102.005,136220167.0
2006-11-23 11:00:00,102.005,102.052,101.98,102.04,55579802.0
2006-11-23 11:01:00,102.0,102.06,102.0,102.02,76649918.0
2006-11-23 11:02:00,102.03,102.045,102.03,102.03,31041329.0
2006-11-23 11:03:00,102.025,102.1,102.013,102.1,81378030.0
2006-11-23 11:04:00,102.08,102.08,102.02,102.06,94942491.0
2006-11-23 11:05:00,102.055,102.055,101.985,102.013,61474189.0
2006-11-23 11:06:00,102.015,102.05,102.0,102.03,57022365.0
2006-11-23 11:07:00,102.055,102.056,102.025,102.028,60244650.0
2006-11-23 11:08:00,102.043,102.065,102.03,102.043,118748545.0
2006-11-23 11:09:00,102.05,102.063,102.02,102.063,82219102.0
2006-11-23 11:10:00,102.065,102.08,102.045,102.045,104524515.0
2006-11-23 11:11:00,102.025,102.055,102.025,102.05,78505264.0
2006-11-23 11:12:00,102.045,102.08,102.04,102.08,65912805.0
2006-11-23 11:13:00,102.065,102.09,102.05,102.09,67392228.0
2006-11-23 11:14:00,102.1,102.106,102.085,102.085,94537201.0
2006-11-23 11:15:00,102.095,102.118,102.082,102.1,92366659.0
2006-11-23 11:16:00,102.105,102.106,102.078,102.1,116223498.0
2006-11-23 11:17:00,102.092,102.11,102.08,102.09,95722222.0
2006-11-23 11:18:00,102.095,102.095,102.07,102.08,38457717.0
2006-11-23 11:19:00,102.085,102.085,102.04,102.065,36900307.0
2006-11-23 11:20:00,102.03,102.1,102.025,102.065,79990664.0
2006-11-23 11:21:00,102.065,102.066,102.045,102.05,72247076.0
2006-11-23 11:22:00,102.055,102.081,102.055,102.06,39826447.0
2006-11-23 11:23:00,102.055,102.087,102.019,102.065,108298569.0
2006-11-23 11:24:00,102.068,102.085,102.068,102.073,53202599.0
2006-11-23 11:25:00,102.075,102.09,102.038,102.075,17922627.0
2006-11-23 11:26:00,102.09,102.09,102.045,102.055,109129206.0
2006-11-23 11:27:00,102.065,102.075,102.065,102.075,67386106.0
2006-11-23 11:28:00,102.085,102.085,102.05,102.075,62507146.0
2006-11-23 11:29:00,102.08,102.09,102.045,102.07,164288500.0
2006-11-23 11:30:00,102.072,102.083,102.07,102.08,280825144.0
2006-11-23 11:31:00,102.08,102.08,102.055,102.07,192280450.0
2006-11-23 11:32:00,102.08,102.085,102.045,102.085,77004480.0
2006-11-23 11:33:00,102.08,102.08,102.043,102.043,35364009.0
2006-11-23 11:34:00,102.072,102.072,102.04,102.04,154239618.0
2006-11-23 11:35:00,102.043,102.06,102.033,102.033,64540250.0
2006-11-23 11:36:00,102.045,102.045,101.993,101.993,58690503.0
2006-11-23 11:37:00,102.0,102.04,102.0,102.02,82320666.0
2006-11-23 11:38:00,102.025,102.045,102.005,102.045,36579691.0
2006-11-23 11:39:00,102.05,102.05,102.03,102.03,68770298.0
2006-11-23 11:40:00,102.04,102.04,102.029,102.03,20332456.0
2006-11-23 11:41:00,102.02,102.05,102.02,102.05,82794775.0
2006-11-23 11:42:00,102.04,102.055,102.025,102.025,104497083.0
2006-11-23 11:43:00,102.03,102.033,102.02,102.02,77880798.0
2006-11-23 11:44:00,102.015,102.035,102.01,102.035,59487313.0
2006-11-23 11:45:00,102.025,102.03,102.005,102.03,79489757.0
2006-11-23 11:46:00,102.022,102.037,102.015,102.035,70742793.0
2006-11-23 11:47:00,102.03,102.04,102.03,102.04,97727083.0
2006-11-23 11:48:00,102.035,102.035,102.017,102.017,47856840.0
2006-11-23 11:49:00,102.015,102.02,101.985,102.015,43290528.0
2006-11-23 11:50:00,102.017,102.017,101.978,101.978,100199644.0
2006-11-23 11:51:00,101.975,102.0,101.965,101.985,226277002.0
2006-11-23 11:52:00,101.97,102.045,101.965,101.973,104058493.0
2006-11-23 11:53:00,101.973,101.99,101.96,101.99,18213820.0
2006-11-23 11:54:00,101.983,102.01,101.965,101.965,34623182.0
2006-11-23 11:55:00,101.945,101.975,101.942,101.97,90326586.0
2006-11-23 11:56:00,101.962,102.003,101.933,101.97,137334164.0
2006-11-23 11:57:00,101.97,101.975,101.945,101.955,130007309.0
2006-11-23 11:58:00,101.955,101.962,101.93,101.945,64734939.0
2006-11-23 11:59:00,101.95,101.955,101.89,101.93,88692240.0
2006-11-23 12:00:00,101.89,101.973,101.89,101.948,135576496.0
2006-11-23 12:01:00,101.965,101.965,101.935,101.935,45126150.0
2006-11-23 12:02:00,101.96,101.96,101.905,101.925,42570959.0
2006-11-23 12:03:00,101.93,101.94,101.92,101.94,68521499.0
2006-11-23 12:04:00,101.89,101.92,101.89,101.915,127958636.0
2006-11-23 12:05:00,101.92,101.92,101.89,101.915,140197503.0
2006-11-23 12:06:00,101.92,101.922,101.879,101.89,360170137.0
2006-11-23 12:07:00,101.893,101.944,101.875,101.925,22365696.0
2006-11-23 12:08:00,101.93,101.93,101.917,101.917,53346091.0
2006-11-23 12:09:00,101.915,101.92,101.908,101.912,94657805.0
2006-11-23 12:10:00,101.91,101.935,101.91,101.92,90818400.0
2006-11-23 12:11:00,101.925,101.963,101.923,101.923,78330333.0
2006-11-23 12:12:00,101.925,101.93,101.877,101.915,282763755.0
2006-11-23 12:13:00,101.908,101.92,101.873,101.92,61256583.0
2006-11-23 12:14:00,101.93,101.935,101.905,101.935,93972710.0
2006-11-23 12:15:00,101.933,101.995,101.933,101.995,104594742.0
2006-11-23 12:16:00,101.98,102.025,101.973,101.973,68592380.0
2006-11-23 12:17:00,101.972,102.005,101.972,101.987,67012351.0
2006-11-23 12:18:00,101.97,102.047,101.97,102.047,208699374.0
2006-11-23 12:19:00,102.052,102.08,102.003,102.013,95599273.0
2006-11-23 12:20:00,102.01,102.029,101.983,102.01,103349633.0
2006-11-23 12:21:00,101.965,101.993,101.955,101.975,71576591.0
2006-11-23 12:22:00,101.985,102.005,101.965,101.98,36394114.0
2006-11-23 12:23:00,101.975,102.0,101.97,101.97,52652608.0
2006-11-23 12:24:00,101.955,101.999,101.95,101.975,104544243.0
2006-11-23 12:25:00,101.962,101.968,101.922,101.962,44723837.0
2006-11-23 12:26:00,101.955,101.995,101.906,101.94,194855266.0
2006-11-23 12:27:00,101.955,101.955,101.917,101.94,25108004.0
2006-11-23 12:28:00,101.92,101.97,101.92,101.955,90798088.0
2006-11-23 12:29:00,101.96,101.96,101.905,101.905,31884849.0
2006-11-23 12:30:00,101.9,101.93,101.9,101.93,168664367.0
2006-11-23 12:31:00,101.94,101.955,101.94,101.95,20742785.0
2006-11-23 12:32:00,101.948,101.955,101.905,101.905,85331306.0
2006-11-23 12:33:00,101.925,101.951,101.925,101.95,111684159.0
2006-11-23 12:34:00,101.95,101.97,101.935,101.95,54504794.0
2006-11-23 12:35:00,101.943,101.98,101.943,101.97,40310317.0
2006-11-23 12:36:00,101.965,101.972,101.945,101.945,39700523.0
2006-11-23 12:37:00,101.975,101.975,101.94,101.95,41921005.0
2006-11-23 12:38:00,101.955,101.955,101.913,101.945,71704143.0
2006-11-23 12:39:00,101.945,101.945,101.91,101.925,56121076.0
2006-11-23 12:40:00,101.923,101.926,101.915,101.915,87919624.0
2006-11-23 12:41:00,101.91,101.93,101.91,101.92,52761124.0
2006-11-23 12:42:00,101.913,101.941,101.913,101.935,73912552.0
2006-11-23 12:43:00,101.93,101.937,101.93,101.93,115126773.0
2006-11-23 12:44:00,101.925,101.925,101.88,101.88,119671919.0
2006-11-23 12:45:00,101.89,101.89,101.845,101.845,127326902.0
2006-11-23 12:46:00,101.87,101.875,101.85,101.875,51174044.0
2006-11-23 12:47:00,101.89,101.912,101.89,101.908,76018324.0
2006-11-23 12:48:00,101.905,101.91,101.887,101.9,62064404.0
2006-11-23 12:49:00,101.905,101.95,101.905,101.95,64427526.0
2006-11-23 12:50:00,101.94,101.95,101.925,101.937,432090395.0
2006-11-23 12:51:00,101.94,101.955,101.936,101.945,176205847.0
2006-11-23 12:52:00,101.95,101.95,101.885,101.905,88991952.0
2006-11-23 12:53:00,101.9,101.912,101.9,101.905,66556909.0
2006-11-23 12:54:00,101.9,101.9,101.874,101.875,68249864.0
2006-11-23 12:55:00,101.88,101.89,101.865,101.89,16522114.0
2006-11-23 12:56:00,101.89,101.89,101.845,101.845,31592293.0
2006-11-23 12:57:00,101.887,101.9,101.879,101.89,112218054.0
2006-11-23 12:58:00,101.895,101.902,101.887,101.89,90997481.0
2006-11-23 12:59:00,101.895,101.9,101.88,101.9,24885052.0
2006-11-23 13:00:00,101.883,101.92,101.883,101.92,104045714.0
2006-11-23 13:01:00,101.92,101.92,101.903,101.91,24795045.0
2006-11-23 13:02:00,101.905,101.905,101.875,101.9,40071682.0
2006-11-23 13:03:00,101.895,101.895,101.875,101.875,35431644.0
2006-11-23 13:04:00,101.887,101.895,101.88,101.88,60662086.0
2006-11-23 13:05:00,101.873,101.92,101.873,101.92,119921280.0
2006-11-23 13:06:00,101.925,101.947,101.898,101.947,98265197.0
2006-11-23 13:07:00,101.945,102.03,101.945,102.018,30053942.0
2006-11-23 13:08:00,102.01,102.035,101.995,101.995,226272844.0
2006-11-23 13:09:00,102.0,102.0,101.95,101.95,90595402.0
2006-11-23 13:10:00,101.95,101.995,101.95,101.995,229831714.0
2006-11-23 13:11:00,101.995,102.0,101.975,101.98,79507614.0
2006-11-23 13:12:00,101.975,102.001,101.975,101.995,90988480.0
2006-11-23 13:13:00,102.0,102.0,101.955,101.955,72041236.0
2006-11-23 13:14:00,101.963,101.98,101.935,101.935,84824168.0
2006-11-23 13:15:00,101.925,101.95,101.925,101.95,140456225.0
2006-11-23 13:16:00,101.96,101.96,101.94,101.945,28311819.0
2006-11-23 13:17:00,101.945,101.96,101.93,101.96,59713390.0
2006-11-23 13:18:00,101.955,101.955,101.94,101.94,67553369.0
2006-11-23 13:19:00,101.955,101.955,101.944,101.945,74151003.0
2006-11-23 13:20:00,101.95,101.96,101.948,101.95,65479072.0
2006-11-23 13:21:00,101.945,101.959,101.928,101.93,86759680.0
2006-11-23 13:22:00,101.932,101.96,101.925,101.925,32316875.0
2006-11-23 13:23:00,101.95,101.95,101.93,101.937,131330326.0
2006-11-23 13:25:00,101.94,101.945,101.925,101.945,93016089.0
2006-11-23 13:26:00,101.95,101.95,101.925,101.94,186343010.0
2006-11-23 13:27:00,101.945,101.945,101.907,101.907,150241449.0
2006-11-23 13:28:00,101.905,101.935,101.905,101.915,62752396.0
2006-11-23 13:29:00,101.92,101.94,101.91,101.91,27013806.0
2006-11-23 13:30:00,101.932,101.96,101.932,101.96,52792011.0
2006-11-23 13:31:00,101.942,101.988,101.942,101.98,57477319.0
2006-11-23 13:32:00,101.973,101.985,101.97,101.97,26485363.0
2006-11-23 13:33:00,101.98,101.98,101.787,101.787,127323084.0
2006-11-23 13:34:00,101.893,101.93,101.893,101.93,152566240.0
2006-11-23 13:35:00,101.925,101.956,101.925,101.94,92228456.0
2006-11-23 13:36:00,101.915,101.945,101.915,101.925,43131321.0
2006-11-23 13:37:00,101.935,101.95,101.899,101.95,48129332.0
2006-11-23 13:38:00,101.94,101.953,101.88,101.89,53099470.0
2006-11-23 13:39:00,101.893,101.915,101.893,101.905,103655629.0
2006-11-23 13:40:00,101.89,101.91,101.88,101.895,134118720.0
2006-11-23 13:41:00,101.9,101.93,101.868,101.905,116144550.0
2006-11-23 13:42:00,101.9,101.91,101.89,101.9,58759425.0
2006-11-23 13:43:00,101.91,101.945,101.88,101.915,70988741.0
2006-11-23 13:44:00,101.915,101.935,101.887,101.887,58485007.0
2006-11-23 13:45:00,101.893,101.935,101.88,101.935,101768578.0
2006-11-23 13:46:00,101.93,101.953,101.925,101.925,49380356.0
2006-11-23 13:47:00,101.925,101.93,101.92,101.92,82441094.0
2006-11-23 13:48:00,101.93,101.933,101.915,101.918,52297288.0
2006-11-23 13:49:00,101.92,101.949,101.915,101.933,89452922.0
2006-11-23 13:50:00,101.925,101.952,101.92,101.92,34618315.0
2006-11-23 13:51:00,101.915,101.925,101.913,101.92,68799249.0
2006-11-23 13:52:00,101.92,101.93,101.915,101.917,84021602.0
2006-11-23 13:53:00,101.925,101.93,101.917,101.917,44141512.0
2006-11-23 13:54:00,101.93,101.951,101.93,101.95,79280540.0
2006-11-23 13:55:00,101.94,101.952,101.915,101.952,160057872.0
2006-11-23 13:56:00,101.95,101.95,101.93,101.943,118059613.0
2006-11-23 13:57:00,101.95,101.96,101.93,101.96,35510724.0
2006-11-23 13:58:00,101.96,101.96,101.942,101.945,81255267.0
2006-11-23 13:59:00,101.95,101.965,101.925,101.933,72569483.0
2006-11-23 14:00:00,101.94,101.955,101.92,101.92,92292769.0
2006-11-23 14:01:00,101.93,101.955,101.92,101.94,39134789.0
2006-11-23 14:02:00,101.937,101.946,101.925,101.945,98104797.0
2006-11-23 14:03:00,101.945,101.953,101.945,101.953,28647261.0
2006-11-23 14:04:00,101.95,101.97,101.935,101.935,49106199.0
2006-11-23 14:05:00,101.93,101.955,101.895,101.93,67596670.0
2006-11-23 14:06:00,101.93,101.93,101.913,101.925,88477206.0
2006-11-23 14:07:00,101.925,101.945,101.895,101.945,59270264.0
2006-11-23 14:08:00,101.945,101.945,101.915,101.925,109638587.0
2006-11-23 14:09:00,101.93,101.93,101.902,101.902,91969830.0
2006-11-23 14:10:00,101.905,101.92,101.905,101.92,88712981.0
2006-11-23 14:11:00,101.92,101.93,101.92,101.925,33693893.0
2006-11-23 14:12:00,101.915,101.93,101.909,101.91,71886943.0
2006-11-23 14:13:00,101.92,101.93,101.905,101.91,113694901.0
2006-11-23 14:14:00,101.91,101.918,101.909,101.915,37443182.0
2006-11-23 14:15:00,101.92,101.921,101.91,101.915,58198648.0
2006-11-23 14:16:00,101.91,101.941,101.91,101.915,81829987.0
2006-11-23 14:17:00,101.913,101.959,101.88,101.925,45655497.0
2006-11-23 14:18:00,101.908,101.918,101.904,101.905,105048807.0
2006-11-23 14:19:00,101.92,101.945,101.92,101.945,66094778.0
2006-11-23 14:20:00,101.95,101.95,101.858,101.89,44964811.0
2006-11-23 14:21:00,101.9,101.93,101.9,101.93,45345357.0
2006-11-23 14:22:00,101.93,101.949,101.92,101.945,58426419.0
2006-11-23 14:23:00,101.938,101.952,101.909,101.935,107392708.0
2006-11-23 14:24:00,101.94,101.94,101.925,101.935,72028658.0
2006-11-23 14:25:00,101.935,101.95,101.915,101.915,95261552.0
2006-11-23 14:26:00,101.915,101.933,101.915,101.925,102489056.0
2006-11-23 14:27:00,101.93,101.945,101.912,101.915,38141612.0
2006-11-23 14:28:00,101.915,101.93,101.913,101.93,43444113.0
2006-11-23 14:29:00,101.925,101.926,101.905,101.925,38246765.0
2006-11-23 14:30:00,101.91,101.922,101.89,101.89,95920379.0
2006-11-23 14:31:00,101.9,101.9,101.838,101.885,201319485.0
2006-11-23 14:32:00,101.885,101.895,101.878,101.88,49025565.0
2006-11-23 14:33:00,101.878,101.89,101.878,101.885,101994396.0
2006-11-23 14:34:00,101.883,101.895,101.87,101.895,62825124.0
2006-11-23 14:35:00,101.895,101.899,101.84,101.87,106541045.0
2006-11-23 14:36:00,101.875,101.895,101.875,101.895,15498847.0
2006-11-23 14:37:00,101.893,101.893,101.88,101.89,59703765.0
2006-11-23 14:38:00,101.88,101.88,101.85,101.85,127462540.0
2006-11-23 14:39:00,101.863,101.875,101.855,101.875,115616999.0
2006-11-23 14:40:00,101.845,101.858,101.845,101.855,156704573.0
2006-11-23 14:41:00,101.855,101.876,101.855,101.87,107674522.0
2006-11-23 14:42:00,101.877,101.877,101.845,101.845,51826031.0
2006-11-23 14:43:00,101.845,101.845,101.79,101.82,28033486.0
2006-11-23 14:44:00,101.813,101.84,101.81,101.81,82827435.0
2006-11-23 14:45:00,101.81,101.823,101.787,101.823,144224951.0
2006-11-23 14:46:00,101.82,101.82,101.79,101.8,31978903.0
2006-11-23 14:47:00,101.797,101.803,101.785,101.8,46343200.0
2006-11-23 14:48:00,101.795,101.809,101.795,101.798,57247456.0
2006-11-23 14:49:00,101.805,101.815,101.79,101.815,100938646.0
2006-11-23 14:50:00,101.805,101.812,101.785,101.805,74182842.0
2006-11-23 14:51:00,101.8,101.825,101.8,101.815,51684156.0
2006-11-23 14:52:00,101.81,101.81,101.795,101.795,75310225.0
2006-11-23 14:53:00,101.79,101.817,101.79,101.802,36377680.0
2006-11-23 14:54:00,101.805,101.825,101.79,101.81,130571984.0
2006-11-23 14:55:00,101.81,101.82,101.794,101.795,61505474.0
2006-11-23 14:57:00,101.81,101.81,101.759,101.805,60723083.0
2006-11-23 14:58:00,101.805,101.81,101.778,101.81,65621312.0
2006-11-23 14:59:00,101.805,101.806,101.77,101.77,52913920.0
2006-11-23 15:00:00,101.81,101.825,101.774,101.81,32497739.0
2006-11-23 15:01:00,101.81,101.855,101.81,101.845,20527225.0
2006-11-23 15:02:00,101.845,101.89,101.845,101.89,82747462.0
2006-11-23 15:03:00,101.897,101.99,101.873,101.972,97840615.0
2006-11-23 15:04:00,101.98,101.98,101.92,101.93,73274641.0
2006-11-23 15:05:00,101.868,101.942,101.868,101.94,75567928.0
2006-11-23 15:06:00,101.94,101.97,101.94,101.96,27323309.0
2006-11-23 15:07:00,101.955,101.972,101.945,101.955,23900928.0
2006-11-23 15:08:00,101.96,102.01,101.945,102.0,142570136.0
2006-11-23 15:09:00,102.005,102.005,101.955,101.975,57446419.0
2006-11-23 15:10:00,101.98,101.985,101.967,101.97,39170261.0
2006-11-23 15:11:00,101.96,101.98,101.95,101.955,52436704.0
2006-11-23 15:12:00,101.953,101.975,101.935,101.96,59633138.0
2006-11-23 15:13:00,101.95,101.959,101.933,101.95,108280342.0
2006-11-23 15:14:00,101.965,101.969,101.962,101.965,70918956.0
2006-11-23 15:15:00,101.97,101.97,101.96,101.96,27817084.0
2006-11-23 15:16:00,101.955,101.97,101.937,101.97,63765861.0
2006-11-23 15:17:00,101.965,101.971,101.954,101.955,84068496.0
2006-11-23 15:18:00,101.96,101.96,101.937,101.94,58044176.0
2006-11-23 15:19:00,101.94,101.951,101.937,101.94,98164087.0
2006-11-23 15:20:00,101.95,101.95,101.92,101.935,214195200.0
2006-11-23 15:21:00,101.935,101.935,101.886,101.932,83921508.0
2006-11-23 15:22:00,101.935,101.95,101.923,101.93,122395891.0
2006-11-23 15:23:00,101.935,101.96,101.92,101.94,43383618.0
2006-11-23 15:24:00,101.94,101.94,101.908,101.925,88464509.0
2006-11-23 15:25:00,101.93,101.939,101.91,101.923,71071507.0
2006-11-23 15:26:00,101.925,101.945,101.925,101.93,43981681.0
2006-11-23 15:27:00,101.927,101.94,101.927,101.94,17619646.0
2006-11-23 15:28:00,101.93,101.943,101.93,101.93,105580152.0
2006-11-23 15:29:00,101.925,101.945,101.912,101.935,19573888.0
2006-11-23 15:30:00,101.935,101.95,101.92,101.92,61762673.0
2006-11-23 15:31:00,101.917,101.941,101.917,101.935,23381448.0
2006-11-23 15:32:00,101.935,101.949,101.933,101.933,101649897.0
2006-11-23 15:33:00,101.935,101.935,101.92,101.92,53355024.0
2006-11-23 15:34:00,101.92,101.933,101.92,101.925,27803428.0
2006-11-23 15:35:00,101.93,101.94,101.914,101.94,73428346.0
2006-11-23 15:36:00,101.935,101.947,101.934,101.947,68367854.0
2006-11-23 15:37:00,101.943,101.952,101.94,101.945,55468901.0
2006-11-23 15:38:00,101.95,101.95,101.93,101.935,60751949.0
2006-11-23 15:39:00,101.935,101.935,101.916,101.917,44881277.0
2006-11-23 15:40:00,101.92,101.92,101.89,101.9,26428544.0
2006-11-23 15:41:00,101.9,101.9,101.86,101.86,19383149.0
2006-11-23 15:42:00,101.86,101.89,101.86,101.875,39658893.0
2006-11-23 15:43:00,101.885,101.885,101.87,101.87,34957121.0
2006-11-23 15:44:00,101.87,101.87,101.85,101.86,84278447.0
2006-11-23 15:46:00,101.855,101.865,101.852,101.852,70184040.0
2006-11-23 15:47:00,101.86,101.86,101.84,101.86,30175422.0
2006-11-23 15:48:00,101.86,101.86,101.845,101.85,68980495.0
2006-11-23 15:49:00,101.86,101.86,101.785,101.817,32227558.0
2006-11-23 15:50:00,101.835,101.848,101.823,101.84,59264306.0
2006-11-23 15:51:00,101.83,101.85,101.818,101.82,118259769.0
2006-11-23 15:52:00,101.815,101.835,101.813,101.835,67079524.0
2006-11-23 15:53:00,101.84,101.85,101.83,101.85,51547701.0
2006-11-23 15:54:00,101.845,101.845,101.83,101.838,41321902.0
2006-11-23 15:55:00,101.835,101.845,101.825,101.845,47850674.0
2006-11-23 15:56:00,101.842,101.855,101.822,101.855,131837503.0
2006-11-23 15:57:00,101.86,101.865,101.847,101.86,154970334.0
2006-11-23 15:58:00,101.86,101.87,101.855,101.865,72918243.0
2006-11-23 15:59:00,101.86,101.88,101.86,101.86,38200672.0
2006-11-23 16:00:00,101.865,101.875,101.843,101.853,78387824.0
2006-11-23 16:01:00,101.865,101.865,101.81,101.852,59679616.0
2006-11-23 16:02:00,101.86,101.86,101.85,101.855,16397432.0
2006-11-23 16:03:00,101.855,101.856,101.843,101.843,85720727.0
2006-11-23 16:04:00,101.84,101.862,101.836,101.858,68637087.0
2006-11-23 16:05:00,101.85,101.858,101.837,101.838,141860593.0
2006-11-23 16:06:00,101.84,101.841,101.825,101.825,46891044.0
2006-11-23 16:07:00,101.85,101.85,101.82,101.82,156016621.0
2006-11-23 16:08:00,101.822,101.822,101.81,101.81,64277324.0
2006-11-23 16:09:00,101.825,101.832,101.817,101.83,38340490.0
2006-11-23 16:10:00,101.82,101.831,101.815,101.825,44733679.0
2006-11-23 16:11:00,101.83,101.839,101.815,101.827,117159058.0
2006-11-23 16:12:00,101.835,101.835,101.815,101.823,51562173.0
2006-11-23 16:13:00,101.82,101.825,101.799,101.825,102621516.0
2006-11-23 16:14:00,101.815,101.835,101.805,101.817,77764871.0
2006-11-23 16:15:00,101.815,101.815,101.79,101.79,118719144.0
2006-11-23 16:16:00,101.787,101.808,101.71,101.71,47313928.0
2006-11-23 16:17:00,101.775,101.782,101.745,101.76,92255347.0
2006-11-23 16:18:00,101.755,101.785,101.745,101.785,126358786.0
2006-11-23 16:19:00,101.778,101.795,101.764,101.795,115752222.0
2006-11-23 16:20:00,101.795,101.795,101.78,101.78,23937302.0
2006-11-23 16:22:00,101.795,101.795,101.76,101.78,15626829.0
2006-11-23 16:23:00,101.765,101.765,101.754,101.755,63669129.0
2006-11-23 16:24:00,101.755,101.78,101.74,101.74,66507114.0
2006-11-23 16:25:00,101.77,101.77,101.763,101.768,67191721.0
2006-11-23 16:26:00,101.76,101.775,101.75,101.775,100576544.0
2006-11-23 16:27:00,101.78,101.81,101.762,101.81,61254307.0
2006-11-23 16:28:00,101.773,101.805,101.773,101.78,92100744.0
2006-11-23 16:29:00,101.77,101.77,101.74,101.763,51406596.0
2006-11-23 16:30:00,101.77,101.785,101.75,101.775,68669158.0
2006-11-23 16:31:00,101.773,101.777,101.763,101.767,123125911.0
2006-11-23 16:32:00,101.772,101.798,101.772,101.78,54294696.0
2006-11-23 16:33:00,101.775,101.778,101.74,101.77,85831332.0
2006-11-23 16:34:00,101.763,101.785,101.734,101.785,41878531.0
2006-11-23 16:35:00,101.768,101.783,101.768,101.775,26547108.0
2006-11-23 16:36:00,101.78,101.79,101.77,101.78,49015518.0
2006-11-23 16:37:00,101.78,101.78,101.76,101.76,140251804.0
2006-11-23 16:38:00,101.773,101.79,101.75,101.79,118987166.0
2006-11-23 16:39:00,101.79,101.79,101.742,101.742,46569991.0
2006-11-23 16:40:00,101.75,101.77,101.733,101.733,50233741.0
2006-11-23 16:41:00,101.75,101.756,101.745,101.747,36451075.0
2006-11-23 16:42:00,101.75,101.75,101.685,101.72,33495293.0
2006-11-23 16:43:00,101.715,101.73,101.713,101.72,103491168.0
2006-11-23 16:44:00,101.72,101.727,101.705,101.727,11743195.0
2006-11-23 16:45:00,101.725,101.728,101.695,101.695,29005543.0
2006-11-23 16:46:00,101.697,101.74,101.697,101.7,84012277.0
2006-11-23 16:47:00,101.695,101.73,101.69,101.715,70161789.0
2006-11-23 16:48:00,101.725,101.725,101.695,101.695,83414359.0
2006-11-23 16:49:00,101.7,101.709,101.66,101.705,65618466.0
2006-11-23 16:50:00,101.71,101.71,101.677,101.695,130296313.0
2006-11-23 16:51:00,101.692,101.7,101.685,101.7,72248301.0
2006-11-23 16:52:00,101.695,101.715,101.695,101.715,67924003.0
2006-11-23 16:53:00,101.72,101.73,101.714,101.715,76796888.0
2006-11-23 16:54:00,101.713,101.72,101.71,101.71,29506712.0
2006-11-23 16:55:00,101.695,101.702,101.665,101.688,77833320.0
2006-11-23 16:56:00,101.7,101.71,101.695,101.695,25584613.0
2006-11-23 16:57:00,101.7,101.715,101.68,101.68,75121176.0
2006-11-23 16:58:00,101.69,101.715,101.69,101.695,67062045.0
2006-11-23 16:59:00,101.7,101.71,101.695,101.695,32978838.0
2006-11-23 17:00:00,101.7,101.71,101.7,101.705,89985373.0
2006-11-23 17:01:00,101.7,101.717,101.685,101.685,88508495.0
2006-11-23 17:02:00,101.715,101.715,101.655,101.655,26136569.0
2006-11-23 17:03:00,101.695,101.72,101.69,101.72,111338004.0
2006-11-23 17:04:00,101.712,101.73,101.66,101.712,85957823.0
2006-11-23 17:05:00,101.715,101.74,101.715,101.725,32498482.0
2006-11-23 17:06:00,101.73,101.73,101.705,101.713,27294589.0
2006-11-23 17:07:00,101.71,101.733,101.708,101.733,55447227.0
2006-11-23 17:08:00,101.735,101.757,101.725,101.75,49330911.0
2006-11-23 17:09:00,101.75,101.75,101.686,101.723,88520593.0
2006-11-23 17:10:00,101.73,101.74,101.725,101.74,35344912.0
2006-11-23 17:11:00,101.74,101.74,101.73,101.73,2338034.0
2006-11-23 17:12:00,101.725,101.735,101.725,101.735,107106294.0
2006-11-23 17:13:00,101.73,101.73,101.7,101.705,216346136.0
2006-11-23 17:14:00,101.71,101.73,101.675,101.73,40100149.0
2006-11-23 17:15:00,101.725,101.75,101.725,101.75,12409640.0
2006-11-23 17:16:00,101.745,101.757,101.705,101.75,79878651.0
2006-11-23 17:17:00,101.76,101.76,101.74,101.74,56023834.0
2006-11-23 17:18:00,101.753,101.78,101.753,101.755,53044677.0
2006-11-23 17:19:00,101.76,101.76,101.74,101.75,37652700.0
2006-11-23 17:20:00,101.745,101.77,101.728,101.755,94133086.0
2006-11-23 17:21:00,101.765,101.773,101.755,101.755,150343039.0
2006-11-23 17:22:00,101.753,101.753,101.732,101.732,28831783.0
2006-11-23 17:23:00,101.733,101.745,101.733,101.735,26532888.0
2006-11-23 17:24:00,101.735,101.735,101.705,101.73,57569346.0
2006-11-23 17:25:00,101.723,101.723,101.675,101.675,108725216.0
2006-11-23 17:26:00,101.675,101.69,101.669,101.69,158046669.0
2006-11-23 17:27:00,101.68,101.69,101.66,101.69,76559647.0
2006-11-23 17:28:00,101.7,101.7,101.662,101.663,81920590.0
2006-11-23 17:29:00,101.658,101.72,101.658,101.702,93952978.0
2006-11-23 17:30:00,101.7,101.718,101.699,101.707,42203027.0
2006-11-23 17:31:00,101.73,101.755,101.713,101.755,137416253.0
2006-11-23 17:32:00,101.745,101.77,101.73,101.75,134912121.0
2006-11-23 17:33:00,101.755,101.758,101.72,101.75,101458360.0
2006-11-23 17:34:00,101.76,101.765,101.735,101.76,35590496.0
2006-11-23 17:35:00,101.755,101.759,101.723,101.752,15902801.0
2006-11-23 17:36:00,101.753,101.769,101.74,101.74,97837664.0
2006-11-23 17:37:00,101.745,101.79,101.745,101.775,64950358.0
2006-11-23 17:38:00,101.785,101.815,101.77,101.815,28054143.0
2006-11-23 17:39:00,101.815,101.815,101.775,101.775,77509654.0
2006-11-23 17:40:00,101.795,101.795,101.765,101.78,50468575.0
2006-11-23 17:41:00,101.775,101.775,101.725,101.747,24533379.0
2006-11-23 17:42:00,101.745,101.76,101.73,101.76,61549880.0
2006-11-23 17:43:00,101.76,101.773,101.745,101.762,125135904.0
2006-11-23 17:44:00,101.763,101.788,101.763,101.78,41754148.0
2006-11-23 17:45:00,101.785,101.801,101.78,101.78,75444798.0
2006-11-23 17:46:00,101.79,101.793,101.78,101.788,70696605.0
2006-11-23 17:47:00,101.805,101.805,101.745,101.745,86247874.0
2006-11-23 17:48:00,101.715,101.808,101.715,101.753,76784694.0
2006-11-23 17:49:00,101.76,101.773,101.74,101.755,161054272.0
2006-11-23 17:50:00,101.753,101.765,101.745,101.745,27113667.0
2006-11-23 17:51:00,101.75,101.765,101.735,101.755,91048310.0
2006-11-23 17:52:00,101.755,101.755,101.715,101.73,63150457.0
2006-11-23 17:53:00,101.725,101.735,101.678,101.735,101830733.0
2006-11-23 17:54:00,101.735,101.735,101.71,101.71,43801765.0
2006-11-23 17:55:00,101.7,101.722,101.7,101.722,38764604.0
2006-11-23 17:56:00,101.73,101.745,101.72,101.73,60423992.0
2006-11-23 17:57:00,101.72,101.72,101.7,101.703,12249175.0
2006-11-23 17:58:00,101.7,101.71,101.665,101.683,108070643.0
2006-11-23 17:59:00,101.685,101.685,101.665,101.665,115383124.0
2006-11-23 18:00:00,101.66,101.72,101.62,101.685,49413371.0
2006-11-23 18:01:00,101.683,101.705,101.683,101.685,102377731.0
2006-11-23 18:02:00,101.685,101.71,101.685,101.69,96209634.0
2006-11-23 18:03:00,101.69,101.709,101.68,101.7,72076652.0
2006-11-23 18:04:00,101.715,101.715,101.687,101.705,37516153.0
2006-11-23 18:05:00,101.71,101.71,101.68,101.7,150966263.0
2006-11-23 18:06:00,101.69,101.71,101.675,101.69,8729318.0
2006-11-23 18:07:00,101.693,101.715,101.693,101.71,31614823.0
2006-11-23 18:08:00,101.71,101.735,101.693,101.715,48162436.0
2006-11-23 18:09:00,101.71,101.73,101.695,101.73,38223781.0
2006-11-23 18:10:00,101.72,101.727,101.7,101.727,52490265.0
2006-11-23 18:11:00,101.717,101.732,101.71,101.71,37085467.0
2006-11-23 18:12:00,101.72,101.741,101.71,101.71,57190530.0
2006-11-23 18:13:00,101.725,101.725,101.673,101.68,54527088.0
2006-11-23 18:14:00,101.69,101.69,101.665,101.68,114913163.0
2006-11-23 18:15:00,101.69,101.72,101.69,101.695,36049286.0
2006-11-23 18:16:00,101.683,101.697,101.683,101.695,73431472.0
2006-11-23 18:17:00,101.7,101.7,101.657,101.675,90439992.0
2006-11-23 18:18:00,101.68,101.68,101.615,101.675,69250538.0
2006-11-23 18:19:00,101.675,101.7,101.674,101.68,112124084.0
2006-11-23 18:20:00,101.685,101.689,101.662,101.685,36469102.0
2006-11-23 18:21:00,101.69,101.69,101.641,101.655,64955169.0
2006-11-23 18:22:00,101.657,101.695,101.657,101.68,60397341.0
2006-11-23 18:23:00,101.683,101.7,101.645,101.67,29719919.0
2006-11-23 18:24:00,101.67,101.675,101.625,101.675,98100255.0
2006-11-23 18:25:00,101.675,101.675,101.63,101.63,61274920.0
2006-11-23 18:26:00,101.62,101.648,101.604,101.625,42351673.0
2006-11-23 18:27:00,101.62,101.668,101.62,101.64,104474143.0
2006-11-23 18:28:00,101.625,101.632,101.625,101.625,210846428.0
2006-11-23 18:29:00,101.625,101.655,101.625,101.655,60747663.0
2006-11-23 18:30:00,101.657,101.67,101.642,101.67,41868670.0
2006-11-23 18:31:00,101.655,101.68,101.655,101.67,33299701.0
2006-11-23 18:32:00,101.675,101.692,101.655,101.692,189863022.0
2006-11-23 18:33:00,101.695,101.723,101.68,101.68,75165948.0
2006-11-23 18:34:00,101.695,101.695,101.674,101.675,38400450.0
2006-11-23 18:35:00,101.685,101.692,101.678,101.692,37812892.0
2006-11-23 18:36:00,101.699,101.703,101.671,101.672,52778731.0
2006-11-23 18:37:00,101.68,101.695,101.673,101.695,27212058.0
2006-11-23 18:38:00,101.68,101.695,101.667,101.695,37480923.0
2006-11-23 18:39:00,101.695,101.695,101.687,101.69,59046337.0
2006-11-23 18:40:00,101.685,101.723,101.685,101.723,42018219.0
2006-11-23 18:41:00,101.72,101.73,101.715,101.73,135116893.0
2006-11-23 18:42:00,101.735,101.735,101.715,101.735,106692430.0
2006-11-23 18:43:00,101.735,101.751,101.73,101.73,155621543.0
2006-11-23 18:44:00,101.735,101.735,101.708,101.735,195925056.0
2006-11-23 18:45:00,101.732,101.75,101.732,101.75,41290291.0
2006-11-23 18:46:00,101.755,101.755,101.726,101.75,153768842.0
2006-11-23 18:47:00,101.768,101.768,101.75,101.765,14295426.0
2006-11-23 18:48:00,101.75,101.795,101.75,101.795,86973676.0
2006-11-23 18:49:00,101.79,101.81,101.765,101.775,137804888.0
2006-11-23 18:50:00,101.765,101.765,101.703,101.73,152325959.0
2006-11-23 18:51:00,101.74,101.755,101.723,101.745,166220870.0
2006-11-23 18:52:00,101.725,101.765,101.725,101.737,176148526.0
2006-11-23 18:53:00,101.745,101.745,101.692,101.72,100940009.0
2006-11-23 18:54:00,101.725,101.75,101.725,101.74,118648692.0
2006-11-23 18:55:00,101.735,101.736,101.71,101.72,103071147.0
2006-11-23 18:56:00,101.73,101.73,101.705,101.73,163618607.0
2006-11-23 18:57:00,101.725,101.75,101.72,101.75,104315225.0
2006-11-23 18:58:00,101.75,101.75,101.711,101.75,98734168.0
2006-11-23 18:59:00,101.755,101.765,101.745,101.745,70636477.0
2006-11-23 19:00:00,101.762,101.762,101.717,101.755,68305772.0
2006-11-23 19:01:00,101.753,101.753,101.71,101.71,98205846.0
2006-11-23 19:02:00,101.725,101.735,101.725,101.735,12487088.0
2006-11-23 19:03:00,101.725,101.736,101.717,101.735,115732791.0
2006-11-23 19:04:00,101.735,101.735,101.692,101.695,73335526.0
2006-11-23 19:05:00,101.685,101.75,101.685,101.705,91662323.0
2006-11-23 19:06:00,101.69,101.723,101.69,101.723,62470810.0
2006-11-23 19:07:00,101.715,101.745,101.715,101.715,67522593.0
2006-11-23 19:08:00,101.72,101.747,101.697,101.697,35839090.0
2006-11-23 19:09:00,101.722,101.73,101.72,101.72,53320579.0
2006-11-23 19:10:00,101.69,101.724,101.684,101.72,51630057.0
2006-11-23 19:11:00,101.735,101.74,101.675,101.74,139434490.0
2006-11-23 19:12:00,101.725,101.74,101.725,101.73,24540491.0
2006-11-23 19:13:00,101.725,101.735,101.725,101.73,53655696.0
2006-11-23 19:15:00,101.723,101.75,101.681,101.75,107579436.0
2006-11-23 19:16:00,101.75,101.755,101.675,101.735,118468425.0
2006-11-23 19:17:00,101.73,101.742,101.72,101.72,50288353.0
2006-11-23 19:18:00,101.723,101.728,101.71,101.71,39078997.0
2006-11-23 19:19:00,101.71,101.71,101.694,101.698,101197693.0
2006-11-23 19:20:00,101.708,101.72,101.69,101.69,39989734.0
2006-11-23 19:21:00,101.697,101.703,101.67,101.685,50659698.0
2006-11-23 19:22:00,101.675,101.69,101.665,101.665,13216996.0
2006-11-23 19:23:00,101.65,101.675,101.635,101.675,80763121.0
2006-11-23 19:24:00,101.665,101.668,101.625,101.665,95187307.0
2006-11-23 19:25:00,101.66,101.675,101.66,101.67,48945578.0
2006-11-23 19:26:00,101.675,101.676,101.668,101.673,88394690.0
2006-11-23 19:27:00,101.675,101.68,101.675,101.68,35926039.0
2006-11-23 19:28:00,101.672,101.696,101.665,101.665,66877771.0
2006-11-23 19:29:00,101.665,101.695,101.665,101.682,39701966.0
2006-11-23 19:30:00,101.695,101.695,101.66,101.66,53678546.0
2006-11-23 19:31:00,101.67,101.69,101.66,101.66,34827465.0
2006-11-23 19:32:00,101.67,101.67,101.647,101.653,133480507.0
2006-11-23 19:33:00,101.65,101.67,101.645,101.67,40361204.0
2006-11-23 19:34:00,101.64,101.674,101.64,101.668,74456614.0
2006-11-23 19:35:00,101.66,101.7,101.654,101.66,155334085.0
2006-11-23 19:36:00,101.665,101.685,101.654,101.655,68216912.0
2006-11-23 19:38:00,101.675,101.675,101.66,101.665,37538013.0
2006-11-23 19:39:00,101.67,101.67,101.642,101.642,45083671.0
2006-11-23 19:40:00,101.645,101.66,101.633,101.655,210546306.0
2006-11-23 19:41:00,101.65,101.665,101.588,101.665,86700552.0
2006-11-23 19:42:00,101.65,101.652,101.62,101.62,110318550.0
2006-11-23 19:43:00,101.618,101.66,101.618,101.66,51594869.0
2006-11-23 19:44:00,101.665,101.665,101.633,101.65,121206475.0
2006-11-23 19:45:00,101.625,101.647,101.625,101.643,8359294.0
2006-11-23 19:46:00,101.645,101.648,101.618,101.618,44804338.0
2006-11-23 19:47:00,101.63,101.66,101.603,101.62,26618442.0
2006-11-23 19:48:00,101.62,101.653,101.62,101.653,26924084.0
2006-11-23 19:49:00,101.652,101.665,101.61,101.658,12331054.0
2006-11-23 19:50:00,101.645,101.66,101.64,101.66,73888761.0
2006-11-23 19:51:00,101.66,101.672,101.655,101.665,56030694.0
2006-11-23 19:52:00,101.665,101.67,101.63,101.67,62820311.0
2006-11-23 19:53:00,101.675,101.687,101.668,101.682,59066510.0
2006-11-23 19:54:00,101.68,101.69,101.678,101.69,10167451.0
2006-11-23 19:55:00,101.68,101.715,101.665,101.715,43026090.0
2006-11-23 19:56:00,101.715,101.718,101.7,101.705,56747871.0
2006-11-23 19:57:00,101.702,101.715,101.665,101.705,49787115.0
2006-11-23 19:58:00,101.715,101.715,101.688,101.69,90722673.0
2006-11-23 19:59:00,101.693,101.71,101.687,101.692,57955461.0
2006-11-23 20:00:00,101.695,101.71,101.64,101.64,42153259.0
2006-11-23 20:01:00,101.71,101.71,101.692,101.697,81393226.0
2006-11-23 20:02:00,101.7,101.705,101.695,101.695,20545285.0
2006-11-23 20:03:00,101.695,101.71,101.61,101.685,30346470.0
2006-11-23 20:04:00,101.69,101.695,101.66,101.695,53259524.0
2006-11-23 20:05:00,101.69,101.71,101.687,101.71,99634361.0
2006-11-23 20:06:00,101.71,101.717,101.705,101.705,27532392.0
2006-11-23 20:07:00,101.697,101.721,101.693,101.693,32783841.0
2006-11-23 20:08:00,101.7,101.7,101.69,101.69,67082678.0
2006-11-23 20:09:00,101.7,101.7,101.689,101.69,60265523.0
2006-11-23 20:10:00,101.695,101.716,101.677,101.703,97107857.0
2006-11-23 20:11:00,101.695,101.725,101.695,101.725,105539269.0
2006-11-23 20:12:00,101.73,101.733,101.71,101.72,55298433.0
2006-11-23 20:13:00,101.72,101.73,101.719,101.722,46567208.0
2006-11-23 20:14:00,101.725,101.75,101.725,101.75,109385305.0
2006-11-23 20:15:00,101.752,101.765,101.75,101.76,61998433.0
2006-11-23 20:16:00,101.76,101.765,101.748,101.755,86844337.0
2006-11-23 20:17:00,101.755,101.76,101.752,101.752,88429562.0
2006-11-23 20:18:00,101.76,101.76,101.745,101.745,127272785.0
2006-11-23 20:19:00,101.755,101.765,101.75,101.765,30499732.0
2006-11-23 20:20:00,101.76,101.76,101.652,101.723,75726992.0
2006-11-23 20:21:00,101.718,101.725,101.636,101.725,98767439.0
2006-11-23 20:22:00,101.725,101.725,101.72,101.725,181589863.0
2006-11-23 20:23:00,101.715,101.736,101.71,101.71,79527171.0
2006-11-23 20:24:00,101.705,101.72,101.705,101.72,57691337.0
2006-11-23 20:25:00,101.72,101.74,101.718,101.74,18200320.0
2006-11-23 20:26:00,101.695,101.74,101.695,101.72,66157804.0
2006-11-23 20:27:00,101.715,101.73,101.715,101.73,77481005.0
2006-11-23 20:28:00,101.735,101.735,101.715,101.715,52491200.0
2006-11-23 20:30:00,101.708,101.73,101.705,101.705,49718783.0
2006-11-23 20:32:00,101.715,101.715,101.685,101.71,19111796.0
2006-11-23 20:33:00,101.71,101.71,101.685,101.685,45456439.0
2006-11-23 20:34:00,101.68,101.699,101.68,101.69,108000982.0
2006-11-23 20:35:00,101.682,101.72,101.682,101.72,61668571.0
2006-11-23 20:36:00,101.72,101.725,101.695,101.725,16900860.0
2006-11-23 20:37:00,101.73,101.74,101.73,101.74,116265396.0
2006-11-23 20:38:00,101.735,101.745,101.725,101.73,21026216.0
2006-11-23 20:39:00,101.745,101.745,101.72,101.735,87491294.0
2006-11-23 20:41:00,101.73,101.745,101.73,101.745,99881231.0
2006-11-23 20:42:00,101.747,101.75,101.74,101.74,63250741.0
2006-11-23 20:44:00,101.75,101.763,101.75,101.763,15055875.0
2006-11-23 20:46:00,101.77,101.77,101.725,101.75,21458042.0
2006-11-23 20:47:00,101.75,101.75,101.715,101.73,37513031.0
2006-11-23 20:49:00,101.733,101.735,101.721,101.722,58766695.0
2006-11-23 20:50:00,101.725,101.725,101.693,101.722,79030162.0
2006-11-23 20:51:00,101.73,101.741,101.715,101.715,159530136.0
2006-11-23 20:52:00,101.72,101.74,101.715,101.715,34251865.0
2006-11-23 20:53:00,101.7,101.737,101.677,101.735,70168945.0
2006-11-23 20:54:00,101.735,101.75,101.732,101.735,19516679.0
2006-11-23 20:55:00,101.733,101.75,101.73,101.75,70266257.0
2006-11-23 20:56:00,101.745,101.757,101.73,101.738,73387213.0
2006-11-23 20:57:00,101.738,101.75,101.719,101.745,158618973.0
2006-11-23 20:58:00,101.72,101.75,101.72,101.745,25994673.0
2006-11-23 20:59:00,101.75,101.76,101.73,101.74,63828957.0
2006-11-23 21:00:00,101.73,101.759,101.73,101.75,39658280.0
2006-11-23 21:01:00,101.75,101.75,101.72,101.72,19490275.0
2006-11-23 21:02:00,101.715,101.737,101.715,101.737,85819789.0
2006-11-23 21:03:00,101.735,101.745,101.733,101.745,76494641.0
2006-11-23 21:04:00,101.755,101.755,101.72,101.755,31328600.0
2006-11-23 21:05:00,101.75,101.765,101.75,101.755,66101636.0
2006-11-23 21:06:00,101.75,101.763,101.72,101.76,186816681.0
2006-11-23 21:07:00,101.76,101.761,101.725,101.745,16874928.0
2006-11-23 21:08:00,101.745,101.763,101.745,101.76,138447248.0
2006-11-23 21:09:00,101.755,101.763,101.715,101.763,51352963.0
2006-11-23 21:10:00,101.755,101.76,101.752,101.752,29789420.0
2006-11-23 21:11:00,101.76,101.76,101.74,101.74,13230710.0
2006-11-23 21:12:00,101.735,101.75,101.732,101.75,150534703.0
2006-11-23 21:13:00,101.743,101.744,101.728,101.728,312967960.0
2006-11-23 21:14:00,101.74,101.74,101.685,101.73,99355187.0
2006-11-23 21:15:00,101.725,101.725,101.677,101.715,69374426.0
2006-11-23 21:16:00,101.71,101.725,101.68,101.725,49414362.0
2006-11-23 21:17:00,101.74,101.74,101.72,101.73,49414685.0
2006-11-23 21:18:00,101.735,101.735,101.685,101.73,82470447.0
2006-11-23 21:19:00,101.745,101.753,101.73,101.73,150495228.0
2006-11-23 21:20:00,101.735,101.735,101.72,101.735,63480489.0
2006-11-23 21:21:00,101.74,101.745,101.735,101.735,19795412.0
2006-11-23 21:22:00,101.74,101.76,101.725,101.76,52330756.0
2006-11-23 21:23:00,101.755,101.758,101.723,101.758,98075516.0
2006-11-23 21:24:00,101.758,101.777,101.758,101.77,31650275.0
2006-11-23 21:25:00,101.765,101.775,101.76,101.76,39747692.0
2006-11-23 21:26:00,101.765,101.775,101.75,101.765,128482259.0
2006-11-23 21:27:00,101.765,101.793,101.75,101.793,56974848.0
2006-11-23 21:28:00,101.805,101.805,101.79,101.795,87183496.0
2006-11-23 21:29:00,101.79,101.8,101.75,101.775,100787994.0
2006-11-23 21:30:00,101.775,101.781,101.759,101.763,61990872.0
2006-11-23 21:31:00,101.753,101.77,101.753,101.77,25664857.0
2006-11-23 21:32:00,101.76,101.78,101.76,101.78,132389929.0
2006-11-23 21:33:00,101.78,101.78,101.753,101.755,63917706.0
2006-11-23 21:34:00,101.75,101.771,101.75,101.76,110775354.0
2006-11-23 21:35:00,101.762,101.775,101.748,101.77,28736411.0
2006-11-23 21:36:00,101.77,101.781,101.768,101.775,44128199.0
2006-11-23 21:37:00,101.78,101.78,101.75,101.75,45223190.0
2006-11-23 21:38:00,101.735,101.76,101.718,101.76,27471161.0
2006-11-23 21:39:00,101.762,101.77,101.749,101.77,168061528.0
2006-11-23 21:40:00,101.775,101.775,101.76,101.763,49189035.0
2006-11-23 21:41:00,101.775,101.775,101.763,101.77,67513941.0
2006-11-23 21:42:00,101.77,101.77,101.725,101.745,36153899.0
2006-11-23 21:43:00,101.745,101.76,101.742,101.76,61585292.0
2006-11-23 21:44:00,101.755,101.765,101.75,101.755,24349605.0
2006-11-23 21:45:00,101.755,101.775,101.755,101.755,82145012.0
2006-11-23 21:46:00,101.75,101.758,101.723,101.723,74031777.0
2006-11-23 21:47:00,101.727,101.75,101.72,101.722,88721835.0
2006-11-23 21:48:00,101.73,101.73,101.688,101.688,120713619.0
2006-11-23 21:50:00,101.68,101.715,101.68,101.715,108745005.0
2006-11-23 21:51:00,101.71,101.737,101.71,101.72,114388923.0
2006-11-23 21:52:00,101.73,101.735,101.705,101.723,31436283.0
2006-11-23 21:54:00,101.73,101.73,101.722,101.725,29664197.0
2006-11-23 21:55:00,101.725,101.765,101.72,101.72,117536220.0
2006-11-23 21:56:00,101.717,101.74,101.695,101.725,92693673.0
2006-11-23 21:57:00,101.73,101.737,101.705,101.705,60969342.0
2006-11-23 21:58:00,101.7,101.722,101.7,101.72,58363824.0
2006-11-23 21:59:00,101.725,101.728,101.71,101.71,125861188.0
2006-11-23 22:01:00,101.702,101.708,101.702,101.708,19633810.0
2006-11-23 22:02:00,101.707,101.707,101.7,101.7,32612900.0
2006-11-23 22:03:00,101.7,101.733,101.693,101.73,44066392.0
2006-11-23 22:04:00,101.72,101.73,101.72,101.727,71853716.0
2006-11-23 22:05:00,101.71,101.725,101.667,101.725,53995030.0
2006-11-23 22:06:00,101.725,101.725,101.71,101.718,125873095.0
2006-11-23 22:07:00,101.725,101.725,101.705,101.705,15329893.0
2006-11-23 22:09:00,101.718,101.721,101.71,101.71,70058372.0
2006-11-23 22:10:00,101.705,101.72,101.695,101.705,92433474.0
2006-11-23 22:11:00,101.7,101.72,101.7,101.72,50153949.0
2006-11-23 22:12:00,101.72,101.72,101.72,101.72,23812942.0
2006-11-23 22:13:00,101.73,101.73,101.685,101.703,40668664.0
2006-11-23 22:15:00,101.703,101.716,101.703,101.71,36230844.0
2006-11-23 22:16:00,101.705,101.71,101.7,101.705,160646413.0
2006-11-23 22:17:00,101.71,101.722,101.707,101.72,66595382.0
2006-11-23 22:18:00,101.725,101.725,101.698,101.705,62068708.0
2006-11-23 22:19:00,101.71,101.71,101.685,101.685,17434301.0
2006-11-23 22:20:00,101.685,101.7,101.685,101.695,52417304.0
2006-11-23 22:21:00,101.695,101.695,101.67,101.67,51756195.0
2006-11-23 22:22:00,101.663,101.695,101.663,101.695,119576857.0
2006-11-23 22:23:00,101.695,101.695,101.68,101.685,153866977.0
2006-11-23 22:24:00,101.685,101.685,101.662,101.68,143489155.0
2006-11-23 22:25:00,101.705,101.705,101.672,101.683,71156769.0
2006-11-23 22:26:00,101.683,101.7,101.682,101.7,15385874.0
2006-11-23 22:27:00,101.695,101.705,101.685,101.705,44282057.0
2006-11-23 22:28:00,101.71,101.71,101.692,101.71,73023335.0
2006-11-23 22:29:00,101.74,101.74,101.71,101.735,39322406.0
2006-11-23 22:30:00,101.725,101.74,101.713,101.74,44453529.0
2006-11-23 22:31:00,101.735,101.75,101.73,101.73,74484806.0
2006-11-23 22:32:00,101.73,101.735,101.68,101.68,57691455.0
2006-11-23 22:33:00,101.722,101.73,101.705,101.722,42043525.0
2006-11-23 22:34:00,101.73,101.73,101.723,101.73,16719353.0
2006-11-23 22:35:00,101.725,101.745,101.712,101.73,14519753.0
2006-11-23 22:36:00,101.725,101.763,101.72,101.72,189031922.0
2006-11-23 22:37:00,101.765,101.8,101.755,101.8,65895932.0
2006-11-23 22:38:00,101.803,101.803,101.763,101.79,53281493.0
2006-11-23 22:39:00,101.78,101.815,101.78,101.785,62056011.0
2006-11-23 22:40:00,101.8,101.805,101.775,101.785,51257488.0
2006-11-23 22:41:00,101.783,101.805,101.776,101.805,90462300.0
2006-11-23 22:42:00,101.805,101.83,101.795,101.83,30642329.0
2006-11-23 22:43:00,101.825,101.825,101.749,101.785,83584817.0
2006-11-23 22:44:00,101.79,101.807,101.775,101.802,82521422.0
2006-11-23 22:45:00,101.8,101.82,101.78,101.8,107748238.0
2006-11-23 22:46:00,101.8,101.806,101.785,101.785,66634605.0
2006-11-23 22:47:00,101.795,101.823,101.78,101.795,32355995.0
2006-11-23 22:48:00,101.795,101.8,101.795,101.795,72244684.0
2006-11-23 22:49:00,101.795,101.8,101.785,101.8,63099258.0
2006-11-23 22:50:00,101.79,101.795,101.79,101.79,47436721.0
2006-11-23 22:51:00,101.8,101.805,101.79,101.805,95347131.0
2006-11-23 22:52:00,101.8,101.82,101.8,101.82,102041027.0
2006-11-23 22:53:00,101.815,101.816,101.805,101.805,114217669.0
2006-11-23 22:54:00,101.805,101.807,101.79,101.79,48859940.0
2006-11-23 22:55:00,101.82,101.837,101.82,101.835,122342488.0
2006-11-23 22:56:00,101.845,101.85,101.84,101.843,29390507.0
2006-11-23 22:57:00,101.87,101.87,101.785,101.843,17278842.0
2006-11-23 22:58:00,101.843,101.85,101.84,101.843,108942423.0
2006-11-23 22:59:00,101.845,101.849,101.813,101.84,45010657.0
2006-11-23 23:00:00,101.835,101.85,101.805,101.825,25106403.0
2006-11-23 23:01:00,101.823,101.823,101.765,101.795,151277654.0
2006-11-23 23:02:00,101.805,101.805,101.787,101.798,129636245.0
2006-11-23 23:03:00,101.795,101.811,101.794,101.795,99690126.0
2006-11-23 23:04:00,101.8,101.8,101.775,101.788,130031013.0
2006-11-23 23:05:00,101.785,101.795,101.76,101.76,53380695.0
2006-11-23 23:06:00,101.783,101.783,101.755,101.755,65725190.0
2006-11-23 23:07:00,101.76,101.79,101.735,101.785,43003783.0
2006-11-23 23:08:00,101.775,101.785,101.76,101.77,42982785.0
2006-11-23 23:09:00,101.762,101.78,101.759,101.78,101089955.0
2006-11-23 23:10:00,101.775,101.79,101.77,101.77,72121126.0
2006-11-23 23:11:00,101.77,101.82,101.752,101.82,77340904.0
2006-11-23 23:12:00,101.82,101.82,101.769,101.785,45932561.0
2006-11-23 23:13:00,101.79,101.8,101.78,101.8,134643191.0
2006-11-23 23:15:00,101.795,101.8,101.788,101.795,16105577.0
2006-11-23 23:16:00,101.795,101.795,101.77,101.77,98427315.0
2006-11-23 23:17:00,101.78,101.795,101.78,101.795,61508235.0
2006-11-23 23:18:00,101.795,101.815,101.765,101.79,82032733.0
2006-11-23 23:19:00,101.8,101.82,101.8,101.81,70916634.0
2006-11-23 23:20:00,101.797,101.825,101.788,101.825,107450634.0
2006-11-23 23:21:00,101.825,101.825,101.76,101.78,48226558.0
2006-11-23 23:22:00,101.775,101.805,101.77,101.78,46673492.0
2006-11-23 23:23:00,101.79,101.803,101.79,101.795,67177628.0
2006-11-23 23:24:00,101.795,101.825,101.775,101.825,42644166.0
2006-11-23 23:25:00,101.825,101.825,101.773,101.805,89959711.0
2006-11-23 23:26:00,101.803,101.824,101.803,101.805,23867590.0
2006-11-23 23:27:00,101.797,101.829,101.775,101.81,73578923.0
2006-11-23 23:28:00,101.81,101.815,101.775,101.815,68745049.0
2006-11-23 23:29:00,101.8,101.8,101.785,101.8,58999889.0
2006-11-23 23:30:00,101.803,101.803,101.799,101.8,67256994.0
2006-11-23 23:32:00,101.785,101.8,101.78,101.78,91244303.0
2006-11-23 23:33:00,101.775,101.776,101.745,101.745,79507262.0
2006-11-23 23:34:00,101.743,101.811,101.743,101.79,62439462.0
2006-11-23 23:35:00,101.805,101.805,101.79,101.79,48776886.0
2006-11-23 23:36:00,101.795,101.8,101.782,101.795,96317059.0
2006-11-23 23:37:00,101.795,101.8,101.79,101.8,51357155.0
2006-11-23 23:38:00,101.797,101.797,101.765,101.79,68773441.0
2006-11-23 23:40:00,101.8,101.8,101.78,101.78,23783938.0
2006-11-23 23:41:00,101.79,101.795,101.765,101.795,65077943.0
2006-11-23 23:42:00,101.78,101.78,101.745,101.775,84826212.0
2006-11-23 23:43:00,101.777,101.777,101.742,101.77,36153915.0
2006-11-23 23:44:00,101.735,101.77,101.735,101.77,121206520.0
2006-11-23 23:45:00,101.773,101.79,101.675,101.785,55037896.0
2006-11-23 23:46:00,101.775,101.783,101.775,101.782,32039426.0
2006-11-23 23:47:00,101.785,101.805,101.77,101.783,90356216.0
2006-11-23 23:48:00,101.783,101.809,101.783,101.8,41292171.0
2006-11-23 23:49:00,101.8,101.8,101.765,101.765,87236640.0
2006-11-23 23:50:00,101.77,101.77,101.751,101.755,40008886.0
2006-11-23 23:51:00,101.75,101.754,101.74,101.75,124041941.0
2006-11-23 23:52:00,101.745,101.785,101.745,101.745,44240216.0
2006-11-23 23:53:00,101.75,101.785,101.75,101.785,134141453.0
2006-11-23 23:54:00,101.785,101.791,101.78,101.785,124868560.0
2006-11-23 23:55:00,101.79,101.802,101.79,101.795,125273411.0
2006-11-23 23:56:00,101.795,101.82,101.765,101.82,77632072.0
2006-11-23 23:57:00,101.815,101.824,101.757,101.8,110396121.0
2006-11-23 23:58:00,101.755,101.805,101.735,101.8,136402055.0
2006-11-23 23:59:00,101.8,101.825,101.76,101.825,61766719.0
2006-11-24 00:00:00,101.827,101.855,101.81,101.82,122540110.0
2006-11-24 00:01:00,101.815,101.815,101.79,101.79,6451068.0
2006-11-24 00:02:00,101.795,101.805,101.785,101.793,79863551.0
2006-11-24 00:03:00,101.775,101.792,101.757,101.775,165813480.0
2006-11-24 00:04:00,101.773,101.78,101.768,101.78,64062420.0
2006-11-24 00:05:00,101.77,101.783,101.717,101.765,78397422.0
2006-11-24 00:06:00,101.775,101.775,101.755,101.77,23151474.0
2006-11-24 00:07:00,101.76,101.78,101.752,101.755,76496473.0
2006-11-24 00:08:00,101.755,101.782,101.754,101.78,98400529.0
2006-11-24 00:09:00,101.78,101.78,101.757,101.76,59761776.0
2006-11-24 00:10:00,101.765,101.798,101.75,101.762,131475199.0
2006-11-24 00:11:00,101.775,101.782,101.76,101.76,77167863.0
2006-11-24 00:12:00,101.765,101.776,101.75,101.75,66503538.0
2006-11-24 00:13:00,101.75,101.79,101.75,101.765,61401810.0
2006-11-24 00:14:00,101.77,101.796,101.766,101.77,20225882.0
2006-11-24 00:15:00,101.775,101.775,101.744,101.76,57375718.0
2006-11-24 00:16:00,101.765,101.77,101.748,101.77,136842422.0
2006-11-24 00:17:00,101.775,101.775,101.75,101.76,26849075.0
2006-11-24 00:18:00,101.76,101.76,101.733,101.742,115666168.0
2006-11-24 00:19:00,101.76,101.76,101.747,101.76,104481879.0
2006-11-24 00:20:00,101.75,101.76,101.75,101.76,90185022.0
2006-11-24 00:21:00,101.753,101.776,101.753,101.765,77002338.0
2006-11-24 00:22:00,101.76,101.79,101.76,101.79,78450713.0
2006-11-24 00:23:00,101.79,101.792,101.762,101.775,77091092.0
2006-11-24 00:24:00,101.78,101.78,101.77,101.775,44758452.0
2006-11-24 00:25:00,101.78,101.788,101.777,101.785,108442599.0
2006-11-24 00:26:00,101.78,101.8,101.775,101.775,37435897.0
2006-11-24 00:27:00,101.775,101.78,101.755,101.78,41366784.0
2006-11-24 00:28:00,101.79,101.8,101.785,101.795,37906686.0
2006-11-24 00:29:00,101.783,101.808,101.783,101.808,53618464.0
2006-11-24 00:30:00,101.805,101.805,101.782,101.795,104765316.0
2006-11-24 00:31:00,101.793,101.81,101.792,101.799,43654136.0
2006-11-24 00:32:00,101.8,101.815,101.77,101.815,131165531.0
2006-11-24 00:33:00,101.805,101.806,101.775,101.802,68887628.0
2006-11-24 00:34:00,101.805,101.805,101.78,101.8,46927834.0
2006-11-24 00:35:00,101.775,101.8,101.755,101.78,125659605.0
2006-11-24 00:36:00,101.78,101.813,101.78,101.813,11003316.0
2006-11-24 00:37:00,101.82,101.84,101.805,101.825,42318511.0
2006-11-24 00:38:00,101.83,101.83,101.8,101.8,33103370.0
2006-11-24 00:39:00,101.81,101.815,101.765,101.765,141013000.0
2006-11-24 00:40:00,101.775,101.82,101.747,101.773,111486817.0
2006-11-24 00:41:00,101.775,101.815,101.775,101.815,36140265.0
2006-11-24 00:42:00,101.815,101.833,101.78,101.825,34387106.0
2006-11-24 00:43:00,101.83,101.84,101.795,101.84,43993289.0
2006-11-24 00:44:00,101.832,101.832,101.803,101.83,88207382.0
2006-11-24 00:45:00,101.825,101.83,101.82,101.83,27713150.0
2006-11-24 00:47:00,101.828,101.83,101.803,101.825,43554689.0
2006-11-24 00:48:00,101.83,101.83,101.817,101.822,55458959.0
2006-11-24 00:49:00,101.825,101.825,101.81,101.81,48647748.0
2006-11-24 00:50:00,101.825,101.84,101.825,101.84,50178001.0
2006-11-24 00:51:00,101.83,101.83,101.79,101.805,133791670.0
2006-11-24 00:52:00,101.83,101.83,101.81,101.817,143865821.0
2006-11-24 00:53:00,101.785,101.82,101.785,101.815,57108406.0
2006-11-24 00:54:00,101.81,101.831,101.81,101.825,46291748.0
2006-11-24 00:55:00,101.825,101.83,101.818,101.83,64852573.0
2006-11-24 00:56:00,101.825,101.845,101.825,101.83,101571217.0
2006-11-24 00:57:00,101.835,101.835,101.826,101.83,5227815.0
2006-11-24 00:58:00,101.825,101.829,101.815,101.815,76109401.0
2006-11-24 00:59:00,101.813,101.825,101.807,101.813,74825107.0
2006-11-24 01:00:00,101.815,101.815,101.805,101.81,55941039.0
2006-11-24 01:01:00,101.81,101.81,101.78,101.8,65160629.0
2006-11-24 01:02:00,101.8,101.815,101.8,101.815,32905385.0
2006-11-24 01:03:00,101.82,101.828,101.812,101.812,42007126.0
2006-11-24 01:04:00,101.815,101.82,101.81,101.82,42904226.0
2006-11-24 01:06:00,101.815,101.815,101.775,101.775,103925827.0
2006-11-24 01:07:00,101.785,101.813,101.785,101.795,120412090.0
2006-11-24 01:08:00,101.808,101.82,101.785,101.82,98864503.0
2006-11-24 01:09:00,101.82,101.82,101.79,101.79,137089539.0
2006-11-24 01:10:00,101.81,101.82,101.785,101.805,58569912.0
2006-11-24 01:11:00,101.81,101.81,101.77,101.77,77379813.0
2006-11-24 01:12:00,101.78,101.796,101.775,101.775,211811742.0
2006-11-24 01:13:00,101.78,101.79,101.755,101.79,94120745.0
2006-11-24 01:14:00,101.79,101.8,101.762,101.8,48858198.0
2006-11-24 01:15:00,101.785,101.809,101.785,101.795,54144752.0
2006-11-24 01:16:00,101.79,101.802,101.782,101.8,72350743.0
2006-11-24 01:17:00,101.797,101.797,101.779,101.785,94653537.0
2006-11-24 01:18:00,101.79,101.793,101.775,101.79,31643557.0
2006-11-24 01:19:00,101.785,101.796,101.785,101.785,52695206.0
2006-11-24 01:20:00,101.78,101.79,101.78,101.79,54657715.0
2006-11-24 01:21:00,101.78,101.797,101.78,101.785,98513329.0
2006-11-24 01:22:00,101.8,101.808,101.785,101.8,83838767.0
2006-11-24 01:23:00,101.79,101.8,101.755,101.8,58915147.0
2006-11-24 01:24:00,101.8,101.805,101.787,101.795,103453716.0
2006-11-24 01:25:00,101.8,101.8,101.79,101.8,87392932.0
2006-11-24 01:26:00,101.8,101.807,101.795,101.795,53215828.0
2006-11-24 01:27:00,101.795,101.815,101.795,101.802,99669066.0
2006-11-24 01:28:00,101.803,101.803,101.791,101.795,66292588.0
2006-11-24 01:29:00,101.795,101.795,101.75,101.75,77907308.0
2006-11-24 01:30:00,101.75,101.795,101.73,101.78,44422502.0
2006-11-24 01:31:00,101.79,101.8,101.77,101.79,57377981.0
2006-11-24 01:32:00,101.77,101.77,101.53,101.53,90963914.0
2006-11-24 01:33:00,101.528,101.77,101.528,101.77,172878653.0
2006-11-24 01:34:00,101.765,101.768,101.735,101.735,11572946.0
2006-11-24 01:35:00,101.74,101.751,101.707,101.75,117688278.0
2006-11-24 01:36:00,101.765,101.765,101.757,101.763,110507324.0
2006-11-24 01:37:00,101.765,101.765,101.745,101.745,35152993.0
2006-11-24 01:38:00,101.743,101.773,101.74,101.773,16856915.0
2006-11-24 01:39:00,101.773,101.785,101.721,101.78,70364555.0
2006-11-24 01:40:00,101.77,101.785,101.77,101.78,110201517.0
2006-11-24 01:41:00,101.775,101.79,101.723,101.79,78828643.0
2006-11-24 01:42:00,101.805,101.805,101.78,101.795,60404195.0
2006-11-24 01:43:00,101.79,101.795,101.783,101.795,59210942.0
2006-11-24 01:44:00,101.795,101.797,101.79,101.79,109738132.0
2006-11-24 01:48:00,101.79,101.809,101.775,101.79,96322649.0
2006-11-24 01:49:00,101.795,101.795,101.78,101.78,40520013.0
2006-11-24 01:50:00,101.78,101.797,101.775,101.775,74715204.0
2006-11-24 01:51:00,101.783,101.787,101.778,101.778,67626075.0
2006-11-24 01:52:00,101.775,101.79,101.775,101.79,24123915.0
2006-11-24 01:53:00,101.78,101.795,101.775,101.775,60033676.0
2006-11-24 01:54:00,101.78,101.795,101.78,101.787,48525183.0
2006-11-24 01:55:00,101.778,101.796,101.778,101.788,86591556.0
2006-11-24 01:56:00,101.79,101.8,101.79,101.793,56520264.0
2006-11-24 01:57:00,101.775,101.775,101.735,101.762,179507803.0
2006-11-24 01:58:00,101.77,101.788,101.747,101.788,91672005.0
2006-11-24 01:59:00,101.785,101.785,101.716,101.775,125939200.0
2006-11-24 02:00:00,101.775,101.785,101.77,101.78,64340332.0
2006-11-24 02:01:00,101.78,101.78,101.715,101.715,131294692.0
2006-11-24 02:02:00,101.76,101.788,101.715,101.755,115549634.0
2006-11-24 02:03:00,101.77,101.77,101.735,101.755,84621834.0
2006-11-24 02:04:00,101.755,101.765,101.735,101.76,138423656.0
2006-11-24 02:05:00,101.745,101.75,101.71,101.735,122974748.0
2006-11-24 02:06:00,101.735,101.762,101.73,101.76,123450625.0
2006-11-24 02:07:00,101.755,101.79,101.745,101.775,46681666.0
2006-11-24 02:08:00,101.78,101.783,101.755,101.755,137763153.0
2006-11-24 02:09:00,101.76,101.78,101.76,101.77,37980717.0
2006-11-24 02:10:00,101.765,101.78,101.755,101.78,94411946.0
2006-11-24 02:11:00,101.78,101.79,101.755,101.763,39684933.0
2006-11-24 02:12:00,101.763,101.779,101.763,101.775,82918434.0
2006-11-24 02:13:00,101.772,101.795,101.772,101.795,31597065.0
2006-11-24 02:14:00,101.795,101.85,101.75,101.793,53212700.0
2006-11-24 02:15:00,101.8,101.813,101.795,101.805,114996700.0
2006-11-24 02:16:00,101.81,101.827,101.81,101.827,36350207.0
2006-11-24 02:17:00,101.805,101.822,101.805,101.81,84555633.0
2006-11-24 02:18:00,101.825,101.83,101.817,101.83,61452261.0
2006-11-24 02:19:00,101.82,101.822,101.81,101.82,24353817.0
2006-11-24 02:20:00,101.817,101.83,101.813,101.83,151930279.0
2006-11-24 02:21:00,101.82,101.827,101.805,101.827,64935739.0
2006-11-24 02:22:00,101.83,101.831,101.808,101.825,56523389.0
2006-11-24 02:23:00,101.825,101.855,101.806,101.855,102377823.0
2006-11-24 02:24:00,101.84,101.857,101.83,101.845,51214706.0
2006-11-24 02:25:00,101.83,101.843,101.821,101.833,65450171.0
2006-11-24 02:26:00,101.835,101.835,101.814,101.835,87543779.0
2006-11-24 02:27:00,101.84,101.845,101.818,101.825,92193897.0
2006-11-24 02:28:00,101.835,101.84,101.815,101.825,61119547.0
2006-11-24 02:29:00,101.83,101.843,101.83,101.843,68538668.0
2006-11-24 02:30:00,101.84,101.885,101.82,101.85,64785210.0
2006-11-24 02:31:00,101.855,101.87,101.853,101.87,69292460.0
2006-11-24 02:32:00,101.87,101.87,101.825,101.857,69159627.0
2006-11-24 02:33:00,101.865,101.869,101.855,101.863,25015816.0
2006-11-24 02:34:00,101.865,101.865,101.845,101.855,82065054.0
2006-11-24 02:35:00,101.845,101.855,101.83,101.845,45942863.0
2006-11-24 02:36:00,101.845,101.85,101.84,101.85,74517614.0
2006-11-24 02:37:00,101.845,101.865,101.845,101.865,24442364.0
2006-11-24 02:38:00,101.86,101.86,101.86,101.86,34988285.0
2006-11-24 02:39:00,101.865,101.865,101.847,101.847,99777725.0
2006-11-24 02:40:00,101.86,101.86,101.845,101.85,70987625.0
2006-11-24 02:41:00,101.84,101.846,101.835,101.845,83349658.0
2006-11-24 02:42:00,101.845,101.885,101.845,101.88,62242701.0
2006-11-24 02:43:00,101.87,101.875,101.845,101.845,99834988.0
2006-11-24 02:44:00,101.845,101.847,101.815,101.825,16274836.0
2006-11-24 02:45:00,101.825,101.845,101.825,101.845,82205629.0
2006-11-24 02:46:00,101.85,101.86,101.833,101.86,136790808.0
2006-11-24 02:47:00,101.855,101.87,101.838,101.87,43824601.0
2006-11-24 02:48:00,101.86,101.882,101.835,101.85,79774008.0
2006-11-24 02:49:00,101.85,101.85,101.83,101.845,76496738.0
2006-11-24 02:50:00,101.85,101.874,101.85,101.852,92862352.0
2006-11-24 02:51:00,101.86,101.865,101.845,101.855,41238400.0
2006-11-24 02:52:00,101.865,101.865,101.85,101.86,42069834.0
2006-11-24 02:53:00,101.855,101.855,101.822,101.853,64651968.0
2006-11-24 02:54:00,101.82,101.852,101.8,101.845,57590562.0
2006-11-24 02:55:00,101.838,101.85,101.822,101.85,137540736.0
2006-11-24 02:56:00,101.845,101.875,101.843,101.845,105783241.0
2006-11-24 02:57:00,101.848,101.865,101.838,101.865,129480867.0
2006-11-24 02:58:00,101.855,101.861,101.84,101.853,138077450.0
2006-11-24 02:59:00,101.855,101.855,101.84,101.845,23242364.0
2006-11-24 03:00:00,101.85,101.85,101.835,101.845,41979722.0
2006-11-24 03:01:00,101.843,101.88,101.843,101.843,104321000.0
2006-11-24 03:02:00,101.843,101.85,101.795,101.85,19117993.0
2006-11-24 03:03:00,101.843,101.875,101.835,101.855,30362094.0
2006-11-24 03:04:00,101.845,101.87,101.84,101.87,115276062.0
2006-11-24 03:05:00,101.87,101.88,101.868,101.875,48481782.0
2006-11-24 03:06:00,101.875,101.877,101.855,101.875,115757238.0
2006-11-24 03:07:00,101.88,101.899,101.86,101.89,101776407.0
2006-11-24 03:08:00,101.895,101.9,101.87,101.9,93331180.0
2006-11-24 03:09:00,101.89,101.895,101.89,101.89,44291990.0
2006-11-24 03:10:00,101.9,101.9,101.878,101.895,62604678.0
2006-11-24 03:11:00,101.895,101.9,101.895,101.895,68530337.0
2006-11-24 03:13:00,101.885,101.891,101.87,101.87,70341607.0
2006-11-24 03:14:00,101.87,101.894,101.867,101.88,101831806.0
2006-11-24 03:15:00,101.882,101.91,101.882,101.91,82836201.0
2006-11-24 03:16:00,101.905,101.919,101.842,101.875,82018269.0
2006-11-24 03:17:00,101.89,101.893,101.87,101.875,29729629.0
2006-11-24 03:19:00,101.875,101.885,101.875,101.885,37990068.0
2006-11-24 03:20:00,101.875,101.895,101.86,101.86,56579151.0
2006-11-24 03:21:00,101.88,101.88,101.863,101.863,56900358.0
2006-11-24 03:22:00,101.86,101.865,101.853,101.865,64458507.0
2006-11-24 03:23:00,101.86,101.865,101.85,101.865,200670834.0
2006-11-24 03:24:00,101.87,101.875,101.852,101.865,14237844.0
2006-11-24 03:25:00,101.87,101.87,101.845,101.87,16105726.0
2006-11-24 03:26:00,101.862,101.875,101.848,101.862,39984332.0
2006-11-24 03:27:00,101.82,101.875,101.82,101.87,57836046.0
2006-11-24 03:28:00,101.87,101.88,101.87,101.875,75328485.0
2006-11-24 03:29:00,101.88,101.88,101.87,101.875,45236113.0
2006-11-24 03:30:00,101.885,101.885,101.858,101.88,41496840.0
2006-11-24 03:31:00,101.88,101.885,101.87,101.88,70282325.0
2006-11-24 03:32:00,101.875,101.887,101.858,101.885,46354086.0
2006-11-24 03:33:00,101.89,101.895,101.88,101.883,16439656.0
2006-11-24 03:34:00,101.883,101.905,101.878,101.905,74121632.0
2006-11-24 03:35:00,101.89,101.897,101.885,101.885,136630313.0
2006-11-24 03:36:00,101.885,101.898,101.884,101.895,142258667.0
2006-11-24 03:37:00,101.895,101.895,101.87,101.883,119780484.0
2006-11-24 03:38:00,101.89,101.89,101.865,101.865,56899953.0
2006-11-24 03:39:00,101.885,101.885,101.85,101.885,49553134.0
2006-11-24 03:40:00,101.885,101.89,101.882,101.89,17877667.0
2006-11-24 03:41:00,101.875,101.895,101.866,101.895,58428606.0
2006-11-24 03:42:00,101.89,101.89,101.87,101.87,66916581.0
2006-11-24 03:43:00,101.865,101.883,101.865,101.875,166922703.0
2006-11-24 03:44:00,101.87,101.886,101.87,101.883,16092396.0
2006-11-24 03:45:00,101.88,101.88,101.88,101.88,50249181.0
2006-11-24 03:46:00,101.873,101.9,101.86,101.88,38222430.0
2006-11-24 03:47:00,101.87,101.92,101.87,101.92,25177566.0
2006-11-24 03:48:00,101.92,101.92,101.904,101.91,53577555.0
2006-11-24 03:49:00,101.915,101.94,101.915,101.915,93197695.0
2006-11-24 03:50:00,101.92,101.92,101.908,101.908,70325611.0
2006-11-24 03:51:00,101.92,101.923,101.89,101.923,80971159.0
2006-11-24 03:52:00,101.905,101.912,101.905,101.905,15244524.0
2006-11-24 03:54:00,101.905,101.923,101.845,101.91,55785755.0
2006-11-24 03:55:00,101.897,101.911,101.89,101.89,74668727.0
2006-11-24 03:56:00,101.9,101.926,101.897,101.9,46934062.0
2006-11-24 03:57:00,101.91,101.91,101.887,101.887,33600763.0
2006-11-24 03:58:00,101.888,101.888,101.882,101.882,20849325.0
2006-11-24 03:59:00,101.89,101.89,101.854,101.885,38437111.0
2006-11-24 04:00:00,101.9,101.904,101.87,101.875,119446889.0
2006-11-24 04:01:00,101.87,101.882,101.863,101.88,55786489.0
2006-11-24 04:02:00,101.885,101.89,101.87,101.89,56853170.0
2006-11-24 04:03:00,101.885,101.885,101.87,101.877,65385126.0
2006-11-24 04:04:00,101.88,101.885,101.858,101.885,116753967.0
2006-11-24 04:05:00,101.885,101.89,101.88,101.89,30775181.0
2006-11-24 04:06:00,101.882,101.897,101.875,101.875,34761886.0
2006-11-24 04:07:00,101.873,101.88,101.848,101.88,33199158.0
2006-11-24 04:08:00,101.87,101.905,101.87,101.88,115044679.0
2006-11-24 04:09:00,101.875,101.885,101.85,101.87,103537091.0
2006-11-24 04:10:00,101.878,101.89,101.855,101.855,50180910.0
2006-11-24 04:11:00,101.858,101.88,101.835,101.88,116372912.0
2006-11-24 04:12:00,101.87,101.877,101.84,101.877,47780680.0
2006-11-24 04:13:00,101.873,101.876,101.865,101.87,71273491.0
2006-11-24 04:14:00,101.875,101.875,101.855,101.855,80282458.0
2006-11-24 04:15:00,101.855,101.88,101.855,101.865,23690996.0
2006-11-24 04:16:00,101.87,101.881,101.868,101.875,67735695.0
2006-11-24 04:17:00,101.875,101.877,101.865,101.875,39387622.0
2006-11-24 04:18:00,101.88,101.885,101.873,101.885,66825639.0
2006-11-24 04:19:00,101.873,101.915,101.873,101.915,51089567.0
2006-11-24 04:20:00,101.91,101.91,101.886,101.892,159799879.0
2006-11-24 04:21:00,101.89,101.915,101.863,101.885,28054699.0
2006-11-24 04:22:00,101.9,101.96,101.9,101.96,41853946.0
2006-11-24 04:23:00,101.945,101.97,101.932,101.97,42199674.0
2006-11-24 04:24:00,101.97,101.97,101.93,101.942,29949362.0
2006-11-24 04:25:00,101.94,101.975,101.94,101.96,109591763.0
2006-11-24 04:26:00,101.965,102.01,101.955,102.01,62578526.0
2006-11-24 04:27:00,102.01,102.015,102.0,102.0,132562261.0
2006-11-24 04:28:00,102.02,102.02,101.993,101.993,24554973.0
2006-11-24 04:29:00,102.003,102.01,101.96,101.995,68032125.0
2006-11-24 04:30:00,102.005,102.013,101.98,101.98,95083006.0
2006-11-24 04:31:00,101.985,102.035,101.985,102.025,90891886.0
2006-11-24 04:32:00,102.023,102.051,102.023,102.035,59361166.0
2006-11-24 04:33:00,102.045,102.046,101.997,102.015,140187951.0
2006-11-24 04:34:00,102.01,102.031,101.995,102.015,43939522.0
2006-11-24 04:35:00,102.02,102.028,102.01,102.028,31860554.0
2006-11-24 04:36:00,102.028,102.047,102.028,102.045,103357059.0
2006-11-24 04:37:00,102.05,102.056,102.05,102.05,53442355.0
2006-11-24 04:38:00,102.045,102.045,102.03,102.03,20800052.0
2006-11-24 04:39:00,102.035,102.045,102.025,102.045,67525250.0
2006-11-24 04:40:00,102.04,102.055,102.032,102.055,139657783.0
2006-11-24 04:41:00,102.04,102.04,101.994,102.015,79428340.0
2006-11-24 04:42:00,102.02,102.038,102.015,102.03,51042952.0
2006-11-24 04:43:00,102.015,102.025,102.0,102.02,54391153.0
2006-11-24 04:45:00,102.03,102.03,101.975,102.01,93326306.0
2006-11-24 04:46:00,101.998,102.022,101.998,102.003,307857529.0
2006-11-24 04:47:00,102.01,102.015,101.999,102.005,137261521.0
2006-11-24 04:48:00,102.01,102.01,102.0,102.0,12568360.0
2006-11-24 04:49:00,101.992,102.005,101.985,101.995,31853527.0
2006-11-24 04:50:00,101.993,102.01,101.991,101.995,56724800.0
2006-11-24 04:51:00,102.0,102.0,101.99,101.995,129924221.0
2006-11-24 04:53:00,102.01,102.01,101.98,101.98,201202679.0
2006-11-24 04:54:00,101.985,102.005,101.97,101.98,67914967.0
2006-11-24 04:55:00,101.98,101.995,101.98,101.995,31015344.0
2006-11-24 04:56:00,101.985,102.005,101.985,102.005,73270733.0
2006-11-24 04:57:00,101.997,101.997,101.985,101.985,82100632.0
2006-11-24 04:58:00,101.99,102.013,101.99,101.99,19074451.0
2006-11-24 04:59:00,101.99,101.991,101.98,101.98,38074385.0
2006-11-24 05:00:00,101.98,101.98,101.965,101.98,69796564.0
2006-11-24 05:01:00,101.975,102.04,101.975,102.01,28653741.0
2006-11-24 05:02:00,102.035,102.04,102.01,102.018,165832698.0
2006-11-24 05:03:00,102.008,102.03,102.005,102.005,79004424.0
2006-11-24 05:04:00,102.01,102.01,101.989,101.993,65565230.0
2006-11-24 05:05:00,101.995,102.025,101.995,102.025,15366455.0
2006-11-24 05:06:00,102.025,102.035,101.997,102.02,66473045.0
2006-11-24 05:07:00,102.035,102.043,102.005,102.02,35941097.0
2006-11-24 05:08:00,102.015,102.04,102.0,102.04,157638473.0
2006-11-24 05:09:00,102.032,102.036,102.012,102.025,74598985.0
2006-11-24 05:10:00,102.022,102.035,102.005,102.023,64678288.0
2006-11-24 05:11:00,102.023,102.035,101.989,102.035,77010582.0
2006-11-24 05:12:00,102.03,102.041,102.015,102.03,36192021.0
2006-11-24 05:13:00,102.03,102.03,102.02,102.03,23624400.0
2006-11-24 05:14:00,102.025,102.035,102.025,102.025,37254083.0
2006-11-24 05:15:00,102.023,102.03,102.023,102.03,14807115.0
2006-11-24 05:16:00,102.025,102.025,101.99,101.99,97144694.0
2006-11-24 05:17:00,102.0,102.025,101.997,101.997,61230148.0
2006-11-24 05:18:00,101.995,102.005,101.985,101.99,94405703.0
2006-11-24 05:19:00,102.0,102.005,101.998,102.005,62500499.0
2006-11-24 05:20:00,102.005,102.035,101.995,102.035,95472821.0
2006-11-24 05:21:00,102.02,102.035,102.015,102.025,20805675.0
2006-11-24 05:22:00,102.03,102.03,102.02,102.02,121299321.0
2006-11-24 05:23:00,102.025,102.025,101.985,102.0,18464832.0
2006-11-24 05:24:00,102.0,102.0,101.989,101.992,60967445.0
2006-11-24 05:25:00,102.0,102.0,101.983,101.99,112477592.0
2006-11-24 05:26:00,101.995,102.0,101.98,102.0,49706331.0
2006-11-24 05:27:00,102.0,102.018,101.992,102.005,20052248.0
2006-11-24 05:28:00,101.988,102.005,101.97,101.97,70257979.0
2006-11-24 05:29:00,101.995,101.995,101.96,101.968,52965572.0
2006-11-24 05:30:00,101.97,101.98,101.965,101.97,223709211.0
2006-11-24 05:31:00,101.975,101.985,101.97,101.985,50072693.0
2006-11-24 05:32:00,101.98,101.985,101.976,101.985,74322305.0
2006-11-24 05:33:00,101.98,101.98,101.905,101.905,62863745.0
2006-11-24 05:34:00,101.93,101.96,101.93,101.96,17222105.0
2006-11-24 05:35:00,101.94,101.96,101.915,101.915,55536520.0
2006-11-24 05:36:00,101.92,101.955,101.92,101.925,80444234.0
2006-11-24 05:37:00,101.935,101.955,101.933,101.935,186705597.0
2006-11-24 05:38:00,101.945,101.956,101.878,101.928,101372716.0
2006-11-24 05:39:00,101.933,101.952,101.9,101.95,77772405.0
2006-11-24 05:40:00,101.955,101.964,101.925,101.955,31990491.0
2006-11-24 05:41:00,101.955,101.96,101.95,101.96,123135431.0
2006-11-24 05:42:00,101.952,101.954,101.925,101.925,88677858.0
2006-11-24 05:43:00,101.925,101.935,101.918,101.93,80725353.0
2006-11-24 05:44:00,101.93,101.93,101.911,101.912,63070629.0
2006-11-24 05:45:00,101.91,101.927,101.902,101.925,107949573.0
2006-11-24 05:46:00,101.922,101.924,101.919,101.92,49863162.0
2006-11-24 05:47:00,101.93,101.95,101.908,101.95,52006426.0
2006-11-24 05:48:00,101.945,101.945,101.925,101.925,110466057.0
2006-11-24 05:49:00,101.933,101.957,101.931,101.935,93652097.0
2006-11-24 05:50:00,101.94,101.95,101.94,101.95,57145385.0
2006-11-24 05:51:00,101.94,101.95,101.935,101.95,61307509.0
2006-11-24 05:53:00,101.945,101.945,101.93,101.93,30172484.0
2006-11-24 05:54:00,101.93,101.95,101.867,101.9,109296145.0
2006-11-24 05:55:00,101.905,101.95,101.905,101.95,56186857.0
2006-11-24 05:56:00,101.945,101.945,101.925,101.925,29252428.0
2006-11-24 05:57:00,101.925,101.925,101.895,101.92,20640229.0
2006-11-24 05:58:00,101.917,101.917,101.888,101.91,77120740.0
2006-11-24 05:59:00,101.85,101.915,101.85,101.905,39292747.0
2006-11-24 06:00:00,101.902,101.921,101.878,101.903,53892004.0
2006-11-24 06:01:00,101.9,101.915,101.9,101.915,90940933.0
2006-11-24 06:02:00,101.905,101.912,101.87,101.912,51899425.0
2006-11-24 06:03:00,101.915,101.935,101.895,101.935,52705368.0
2006-11-24 06:04:00,101.935,101.939,101.905,101.92,39564221.0
2006-11-24 06:05:00,101.93,101.95,101.93,101.95,9256602.0
2006-11-24 06:06:00,101.952,101.956,101.936,101.945,58124884.0
2006-11-24 06:07:00,101.93,101.945,101.905,101.945,68446624.0
2006-11-24 06:08:00,101.935,101.95,101.92,101.92,52799374.0
2006-11-24 06:09:00,101.92,101.949,101.92,101.945,71639285.0
2006-11-24 06:10:00,101.948,101.948,101.93,101.942,13607433.0
2006-11-24 06:11:00,101.943,101.955,101.938,101.95,28338158.0
2006-11-24 06:12:00,101.943,101.951,101.94,101.94,9488773.0
2006-11-24 06:13:00,101.928,101.94,101.915,101.915,24210239.0
2006-11-24 06:14:00,101.933,101.949,101.933,101.945,9170920.0
2006-11-24 06:15:00,101.95,101.955,101.923,101.955,117790549.0
2006-11-24 06:16:00,101.95,101.953,101.937,101.948,55058018.0
2006-11-24 06:17:00,101.95,101.96,101.93,101.93,101228252.0
2006-11-24 06:18:00,101.895,101.955,101.892,101.95,84445847.0
2006-11-24 06:19:00,101.955,101.957,101.945,101.945,195511478.0
2006-11-24 06:20:00,101.942,101.97,101.942,101.97,43677263.0
2006-11-24 06:21:00,101.965,101.985,101.957,101.985,35638481.0
2006-11-24 06:22:00,101.975,101.975,101.96,101.96,36561264.0
2006-11-24 06:23:00,101.955,101.978,101.955,101.965,73636567.0
2006-11-24 06:24:00,101.96,101.973,101.95,101.96,156460601.0
2006-11-24 06:25:00,101.958,102.005,101.958,101.96,80103942.0
2006-11-24 06:26:00,101.97,102.03,101.97,101.98,37243889.0
2006-11-24 06:27:00,101.993,101.993,101.983,101.99,131650562.0
2006-11-24 06:28:00,101.98,102.01,101.977,102.0,32606931.0
2006-11-24 06:29:00,102.0,102.005,101.97,102.005,56260925.0
2006-11-24 06:30:00,101.992,102.005,101.975,101.975,43864731.0
2006-11-24 06:31:00,101.975,102.008,101.975,101.992,73443629.0
2006-11-24 06:32:00,101.98,102.005,101.98,102.005,34869493.0
2006-11-24 06:33:00,102.013,102.015,101.99,102.015,91953281.0
2006-11-24 06:34:00,102.01,102.02,102.01,102.01,48926005.0
2006-11-24 06:35:00,102.015,102.016,101.97,102.005,93993589.0
2006-11-24 06:36:00,102.005,102.011,101.995,102.01,83779171.0
2006-11-24 06:38:00,102.015,102.027,102.014,102.027,53292341.0
2006-11-24 06:39:00,102.02,102.03,102.02,102.028,39727534.0
2006-11-24 06:40:00,102.018,102.04,102.018,102.04,98489241.0
2006-11-24 06:41:00,102.04,102.04,102.013,102.013,36454289.0
2006-11-24 06:42:00,102.02,102.042,102.02,102.03,51225784.0
2006-11-24 06:43:00,102.035,102.041,102.025,102.03,109876117.0
2006-11-24 06:44:00,102.03,102.04,101.992,102.033,105791558.0
2006-11-24 06:45:00,102.03,102.03,102.005,102.015,70174848.0
2006-11-24 06:46:00,102.02,102.022,102.005,102.005,59189957.0
2006-11-24 06:47:00,102.01,102.02,101.995,101.995,24881366.0
2006-11-24 06:48:00,102.01,102.015,102.005,102.005,140999585.0
2006-11-24 06:49:00,102.0,102.03,101.966,102.03,50786991.0
2006-11-24 06:53:00,102.023,102.035,102.015,102.015,60346606.0
2006-11-24 06:54:00,102.03,102.03,102.015,102.015,94109162.0
2006-11-24 06:55:00,102.025,102.035,102.02,102.025,70501372.0
2006-11-24 06:56:00,102.035,102.053,102.02,102.035,106922390.0
2006-11-24 06:57:00,102.045,102.045,102.02,102.025,12638753.0
2006-11-24 06:58:00,102.01,102.032,102.0,102.013,98739037.0
2006-11-24 06:59:00,102.015,102.027,102.005,102.012,62243275.0
2006-11-24 07:00:00,101.995,102.025,101.995,102.025,75798346.0
2006-11-24 07:01:00,102.02,102.03,101.99,102.02,96769740.0
2006-11-24 07:02:00,102.02,102.03,102.015,102.015,103579809.0
2006-11-24 07:03:00,102.02,102.03,102.015,102.03,166923695.0
2006-11-24 07:04:00,102.02,102.03,102.01,102.025,101738376.0
2006-11-24 07:05:00,102.03,102.03,102.02,102.025,121753404.0
2006-11-24 07:06:00,102.03,102.039,102.024,102.025,93610318.0
2006-11-24 07:07:00,102.017,102.02,102.005,102.005,188696867.0
2006-11-24 07:08:00,102.015,102.02,102.01,102.02,161992857.0
2006-11-24 07:09:00,102.01,102.023,102.01,102.015,141186354.0
2006-11-24 07:10:00,102.03,102.03,102.018,102.03,132632233.0
2006-11-24 07:11:00,102.035,102.036,102.015,102.02,80898223.0
2006-11-24 07:12:00,102.035,102.038,102.01,102.038,14463198.0
2006-11-24 07:13:00,102.02,102.035,101.997,102.035,148583290.0
2006-11-24 07:14:00,102.03,102.042,102.03,102.032,37901866.0
2006-11-24 07:15:00,102.035,102.035,102.018,102.035,180277012.0
2006-11-24 07:16:00,102.03,102.038,102.025,102.025,167029666.0
2006-11-24 07:17:00,102.025,102.035,102.015,102.035,101902991.0
2006-11-24 07:18:00,102.03,102.034,102.02,102.02,139785734.0
2006-11-24 07:19:00,102.023,102.035,102.023,102.025,43117722.0
2006-11-24 07:20:00,102.03,102.036,102.028,102.035,56503670.0
2006-11-24 07:21:00,102.035,102.04,102.015,102.03,34807695.0
2006-11-24 07:22:00,102.045,102.05,102.037,102.05,27682663.0
2006-11-24 07:23:00,102.042,102.063,102.031,102.049,48585778.0
2006-11-24 07:24:00,102.042,102.051,102.034,102.045,39433614.0
2006-11-24 07:25:00,102.035,102.05,102.024,102.025,36422695.0
2006-11-24 07:26:00,102.02,102.059,102.02,102.035,74055121.0
2006-11-24 07:27:00,102.032,102.038,102.025,102.025,180908072.0
2006-11-24 07:28:00,102.02,102.032,102.02,102.025,36799317.0
2006-11-24 07:29:00,102.03,102.03,102.015,102.027,43351284.0
2006-11-24 07:30:00,102.025,102.032,102.012,102.025,56986551.0
2006-11-24 07:31:00,102.025,102.039,102.015,102.015,201246944.0
2006-11-24 07:32:00,102.03,102.035,102.02,102.02,106378311.0
2006-11-24 07:34:00,102.02,102.025,102.015,102.025,59157095.0
2006-11-24 07:35:00,102.025,102.026,102.013,102.02,103339574.0
2006-11-24 07:36:00,102.02,102.029,102.019,102.023,32374639.0
2006-11-24 07:37:00,102.02,102.034,102.007,102.007,58826671.0
2006-11-24 07:38:00,102.015,102.03,101.992,102.02,63051028.0
2006-11-24 07:39:00,102.015,102.03,102.009,102.015,37167859.0
2006-11-24 07:40:00,102.01,102.025,101.995,101.995,115247289.0
2006-11-24 07:41:00,101.985,102.035,101.953,102.02,68307889.0
2006-11-24 07:42:00,102.015,102.015,102.0,102.0,86487512.0
2006-11-24 07:43:00,101.995,102.0,101.99,101.993,73490262.0
2006-11-24 07:44:00,101.995,101.995,101.982,101.985,38621475.0
2006-11-24 07:45:00,101.975,101.985,101.973,101.985,105930274.0
2006-11-24 07:46:00,101.975,102.04,101.974,102.005,59088737.0
2006-11-24 07:47:00,101.99,102.035,101.99,102.0,62798432.0
2006-11-24 07:48:00,101.99,102.017,101.99,102.017,39885424.0
2006-11-24 07:49:00,102.017,102.02,102.008,102.01,53583364.0
2006-11-24 07:50:00,102.02,102.025,101.995,102.01,39733658.0
2006-11-24 07:51:00,102.015,102.02,102.013,102.02,51318525.0
2006-11-24 07:52:00,102.02,102.02,102.001,102.003,31599024.0
2006-11-24 07:53:00,102.0,102.025,101.999,102.01,9233468.0
2006-11-24 07:54:00,102.02,102.02,101.995,102.02,145509647.0
2006-11-24 07:55:00,102.015,102.025,102.008,102.025,35767140.0
2006-11-24 07:57:00,102.01,102.02,102.007,102.015,88460497.0
2006-11-24 07:58:00,102.015,102.015,102.003,102.003,93769670.0
2006-11-24 07:59:00,102.005,102.01,101.99,101.99,45400011.0
2006-11-24 08:00:00,102.005,102.005,101.985,101.995,116501540.0
2006-11-24 08:01:00,101.993,102.01,101.985,102.01,102855850.0
2006-11-24 08:02:00,102.013,102.026,102.0,102.0,12772863.0
2006-11-24 08:03:00,102.01,102.01,101.99,101.99,56555590.0
2006-11-24 08:04:00,101.982,102.0,101.975,102.0,41709281.0
2006-11-24 08:05:00,101.99,102.005,101.99,102.005,44957167.0
2006-11-24 08:06:00,102.005,102.015,101.967,102.015,106007426.0
2006-11-24 08:07:00,102.02,102.02,102.005,102.005,63846384.0
2006-11-24 08:08:00,102.005,102.016,102.0,102.0,43109632.0
2006-11-24 08:10:00,102.005,102.007,101.992,102.0,165591480.0
2006-11-24 08:11:00,101.993,102.0,101.945,101.945,77325977.0
2006-11-24 08:12:00,101.975,102.005,101.975,101.995,84722864.0
2006-11-24 08:14:00,101.98,101.99,101.98,101.985,82255558.0
2006-11-24 08:15:00,101.99,101.999,101.978,101.993,43138908.0
2006-11-24 08:16:00,101.992,102.01,101.983,101.99,134136463.0
2006-11-24 08:17:00,102.0,102.015,102.0,102.005,59595159.0
2006-11-24 08:18:00,102.007,102.007,101.985,101.985,24175580.0
2006-11-24 08:20:00,101.995,101.995,101.975,101.975,84960704.0
2006-11-24 08:21:00,101.985,101.988,101.962,101.985,26282691.0
2006-11-24 08:22:00,101.975,101.985,101.97,101.985,65119670.0
2006-11-24 08:23:00,101.96,102.005,101.96,101.983,91987274.0
2006-11-24 08:24:00,101.982,102.007,101.982,101.985,15351675.0
2006-11-24 08:25:00,101.99,101.996,101.99,101.99,34224921.0
2006-11-24 08:26:00,101.98,101.99,101.978,101.985,108604543.0
2006-11-24 08:27:00,101.98,101.995,101.98,101.995,142072585.0
2006-11-24 08:28:00,102.005,102.005,101.985,102.0,137005238.0
2006-11-24 08:29:00,101.987,101.987,101.965,101.98,40235512.0
2006-11-24 08:30:00,101.972,101.988,101.968,101.968,102883244.0
2006-11-24 08:31:00,101.973,101.99,101.965,101.98,75810281.0
2006-11-24 08:32:00,101.97,101.98,101.97,101.97,76072781.0
2006-11-24 08:33:00,101.98,101.98,101.967,101.975,148066958.0
2006-11-24 08:34:00,101.965,101.97,101.96,101.963,113872239.0
2006-11-24 08:35:00,101.97,101.97,101.96,101.965,60605691.0
2006-11-24 08:36:00,101.965,101.981,101.952,101.953,25690248.0
2006-11-24 08:37:00,101.952,101.959,101.943,101.943,29794131.0
2006-11-24 08:38:00,101.945,101.955,101.94,101.955,149312781.0
2006-11-24 08:40:00,101.95,101.96,101.95,101.96,41331176.0
2006-11-24 08:41:00,101.955,101.96,101.943,101.953,48620239.0
2006-11-24 08:43:00,101.95,101.97,101.944,101.945,76835948.0
2006-11-24 08:44:00,101.95,101.95,101.925,101.925,12168700.0
2006-11-24 08:45:00,101.95,101.95,101.911,101.95,39364040.0
2006-11-24 08:46:00,101.945,101.945,101.92,101.92,207029797.0
2006-11-24 08:47:00,101.925,101.955,101.92,101.935,101754031.0
2006-11-24 08:48:00,101.94,101.95,101.94,101.95,2258534.0
2006-11-24 08:49:00,101.95,101.955,101.915,101.93,36243757.0
2006-11-24 08:50:00,101.9,101.96,101.9,101.96,88388012.0
2006-11-24 08:51:00,101.95,101.965,101.95,101.96,32728562.0
2006-11-24 08:52:00,101.953,101.97,101.9,101.97,55491618.0
2006-11-24 08:53:00,101.963,101.963,101.925,101.96,26272586.0
2006-11-24 08:54:00,101.925,101.965,101.925,101.945,30722712.0
2006-11-24 08:55:00,101.952,101.962,101.942,101.942,68052454.0
2006-11-24 08:56:00,101.95,101.955,101.935,101.935,101428442.0
2006-11-24 08:57:00,101.905,101.968,101.905,101.955,25328589.0
2006-11-24 08:58:00,101.945,101.97,101.945,101.95,81327295.0
2006-11-24 08:59:00,101.955,101.97,101.952,101.97,82404187.0
2006-11-24 09:00:00,101.965,101.985,101.96,101.96,32338533.0
2006-11-24 09:01:00,101.965,101.965,101.945,101.945,17191624.0
2006-11-24 09:02:00,101.94,101.958,101.91,101.93,69659841.0
2006-11-24 09:03:00,101.925,101.96,101.92,101.93,24659869.0
2006-11-24 09:04:00,101.918,101.955,101.915,101.915,85776194.0
2006-11-24 09:05:00,101.93,101.93,101.895,101.903,29777690.0
2006-11-24 09:06:00,101.905,101.92,101.89,101.92,70262475.0
2006-11-24 09:07:00,101.915,101.931,101.915,101.915,63664824.0
2006-11-24 09:08:00,101.92,101.932,101.912,101.912,72662479.0
2006-11-24 09:09:00,101.915,101.942,101.915,101.93,121250988.0
2006-11-24 09:10:00,101.915,101.95,101.903,101.95,64268820.0
2006-11-24 09:11:00,101.945,101.945,101.918,101.945,91153270.0
2006-11-24 09:12:00,101.945,101.948,101.93,101.93,46678138.0
2006-11-24 09:13:00,101.94,101.948,101.936,101.947,81241928.0
2006-11-24 09:14:00,101.945,101.955,101.927,101.955,20314530.0
2006-11-24 09:15:00,101.937,101.947,101.937,101.94,12190588.0
2006-11-24 09:16:00,101.94,101.955,101.94,101.955,105830012.0
2006-11-24 09:17:00,101.95,101.965,101.95,101.96,31701014.0
2006-11-24 09:18:00,101.957,101.969,101.957,101.96,33663718.0
2006-11-24 09:19:00,101.953,101.98,101.953,101.97,46759509.0
2006-11-24 09:20:00,101.962,101.983,101.962,101.97,47370554.0
2006-11-24 09:21:00,101.97,101.97,101.936,101.963,123417865.0
2006-11-24 09:23:00,101.97,101.97,101.945,101.95,46570565.0
2006-11-24 09:24:00,101.965,101.966,101.948,101.948,28484020.0
2006-11-24 09:25:00,101.965,101.965,101.925,101.953,42382887.0
2006-11-24 09:26:00,101.96,101.971,101.955,101.955,80714059.0
2006-11-24 09:27:00,101.96,101.988,101.96,101.962,51202091.0
2006-11-24 09:28:00,101.967,101.967,101.955,101.963,136276601.0
2006-11-24 09:29:00,101.965,101.965,101.95,101.95,63144050.0
2006-11-24 09:30:00,101.943,101.958,101.931,101.95,47149037.0
2006-11-24 09:31:00,101.97,101.977,101.95,101.973,97688527.0
2006-11-24 09:32:00,101.98,101.992,101.97,101.97,60224468.0
2006-11-24 09:33:00,101.965,101.976,101.95,101.97,102891606.0
2006-11-24 09:34:00,101.978,101.99,101.977,101.99,70668619.0
2006-11-24 09:35:00,101.96,101.995,101.96,101.995,62618504.0
2006-11-24 09:36:00,101.995,101.995,101.955,101.955,58428125.0
2006-11-24 09:37:00,101.96,102.005,101.96,101.975,16835628.0
2006-11-24 09:38:00,101.957,101.987,101.955,101.955,67449697.0
2006-11-24 09:39:00,101.96,101.98,101.945,101.945,24127912.0
2006-11-24 09:40:00,101.965,101.976,101.952,101.968,113895720.0
2006-11-24 09:41:00,101.975,101.977,101.945,101.965,116117248.0
2006-11-24 09:42:00,101.97,101.975,101.905,101.975,94718014.0
2006-11-24 09:43:00,101.91,101.972,101.91,101.947,44928240.0
2006-11-24 09:44:00,101.95,101.965,101.938,101.945,123152639.0
2006-11-24 09:45:00,101.947,101.952,101.933,101.935,76128115.0
2006-11-24 09:46:00,101.945,101.945,101.83,101.83,106797293.0
2006-11-24 09:47:00,101.833,101.876,101.833,101.855,56112933.0
2006-11-24 09:48:00,101.847,101.87,101.815,101.87,106663382.0
2006-11-24 09:49:00,101.865,101.873,101.815,101.84,44671140.0
2006-11-24 09:50:00,101.85,101.855,101.83,101.855,37231007.0
2006-11-24 09:51:00,101.84,101.862,101.835,101.862,71245092.0
2006-11-24 09:52:00,101.86,101.87,101.852,101.87,146659727.0
2006-11-24 09:53:00,101.875,101.875,101.835,101.87,51157589.0
2006-11-24 09:54:00,101.868,101.94,101.855,101.92,141042548.0
2006-11-24 09:55:00,101.928,101.955,101.92,101.93,74050154.0
2006-11-24 09:56:00,101.933,101.945,101.88,101.915,81943147.0
2006-11-24 09:57:00,101.915,101.93,101.887,101.91,16638694.0
2006-11-24 09:58:00,101.902,101.93,101.86,101.925,65316423.0
2006-11-24 09:59:00,101.913,101.935,101.905,101.905,81585994.0
2006-11-24 10:00:00,101.91,101.94,101.885,101.93,36423218.0
2006-11-24 10:01:00,101.925,101.93,101.88,101.93,75570776.0
2006-11-24 10:02:00,101.93,101.936,101.91,101.91,147128390.0
2006-11-24 10:03:00,101.925,101.925,101.86,101.882,130209882.0
2006-11-24 10:04:00,101.895,101.92,101.885,101.895,46098915.0
2006-11-24 10:05:00,101.898,101.905,101.863,101.905,41496187.0
2006-11-24 10:06:00,101.91,101.91,101.888,101.91,49617578.0
2006-11-24 10:07:00,101.905,101.91,101.895,101.895,69246956.0
2006-11-24 10:08:00,101.9,101.918,101.89,101.9,128459448.0
2006-11-24 10:09:00,101.91,101.915,101.895,101.905,62946687.0
2006-11-24 10:10:00,101.877,101.93,101.871,101.93,33166161.0
2006-11-24 10:11:00,101.92,101.922,101.9,101.92,65489883.0
2006-11-24 10:12:00,101.92,101.93,101.875,101.875,33185330.0
2006-11-24 10:13:00,101.867,101.905,101.867,101.885,65906696.0
2006-11-24 10:14:00,101.89,101.905,101.875,101.895,91013598.0
2006-11-24 10:15:00,101.9,101.91,101.89,101.91,85605331.0
2006-11-24 10:16:00,101.91,101.91,101.875,101.875,38405978.0
2006-11-24 10:17:00,101.875,101.91,101.86,101.86,42194800.0
2006-11-24 10:18:00,101.86,101.88,101.86,101.88,19014272.0
2006-11-24 10:19:00,101.88,101.88,101.83,101.83,26310147.0
2006-11-24 10:20:00,101.827,101.845,101.805,101.835,41190599.0
2006-11-24 10:21:00,101.835,101.85,101.812,101.83,61063373.0
2006-11-24 10:22:00,101.825,101.83,101.792,101.813,58186198.0
2006-11-24 10:23:00,101.807,101.807,101.715,101.745,62907486.0
2006-11-24 10:24:00,101.75,101.79,101.735,101.76,76823964.0
2006-11-24 10:25:00,101.735,101.755,101.69,101.73,25849228.0
2006-11-24 10:26:00,101.73,101.765,101.705,101.715,51327584.0
2006-11-24 10:27:00,101.693,101.79,101.53,101.735,112419709.0
2006-11-24 10:28:00,101.755,101.757,101.685,101.757,21960598.0
2006-11-24 10:29:00,101.75,101.75,101.705,101.735,63352827.0
2006-11-24 10:30:00,101.715,101.735,101.582,101.615,20887726.0
2006-11-24 10:31:00,101.61,101.663,101.563,101.61,116085926.0
2006-11-24 10:32:00,101.63,101.675,101.545,101.627,18527494.0
2006-11-24 10:33:00,101.63,101.637,101.595,101.595,48432640.0
2006-11-24 10:34:00,101.593,101.64,101.565,101.59,70640599.0
2006-11-24 10:35:00,101.585,101.65,101.56,101.62,96661394.0
2006-11-24 10:36:00,101.62,101.63,101.535,101.535,42886140.0
2006-11-24 10:37:00,101.61,101.72,101.61,101.695,119667469.0
2006-11-24 10:38:00,101.672,101.71,101.54,101.625,85651673.0
2006-11-24 10:39:00,101.615,101.645,101.565,101.62,205640547.0
2006-11-24 10:40:00,101.63,101.69,101.535,101.69,104686025.0
2006-11-24 10:41:00,101.7,101.72,101.655,101.66,57130095.0
2006-11-24 10:42:00,101.665,101.677,101.6,101.605,92089490.0
2006-11-24 10:43:00,101.61,101.68,101.61,101.665,60196228.0
2006-11-24 10:44:00,101.66,101.69,101.65,101.68,26055719.0
2006-11-24 10:45:00,101.675,101.855,101.652,101.855,64742521.0
2006-11-24 10:46:00,101.81,101.905,101.81,101.84,106188431.0
2006-11-24 10:47:00,101.85,101.85,101.7,101.713,65922108.0
2006-11-24 10:48:00,101.735,101.8,101.72,101.77,57838853.0
2006-11-24 10:49:00,101.8,101.907,101.77,101.89,41626205.0
2006-11-24 10:50:00,101.885,101.89,101.83,101.845,59320962.0
2006-11-24 10:51:00,101.83,101.87,101.815,101.87,138525199.0
2006-11-24 10:52:00,101.865,101.865,101.822,101.865,22642032.0
2006-11-24 10:53:00,101.88,101.94,101.862,101.93,25395770.0
2006-11-24 10:54:00,101.93,101.955,101.848,101.848,70989130.0
2006-11-24 10:55:00,101.905,101.905,101.865,101.89,27259230.0
2006-11-24 10:56:00,101.882,101.917,101.88,101.917,97801494.0
2006-11-24 10:57:00,101.89,101.975,101.89,101.925,90493724.0
2006-11-24 10:58:00,101.925,101.96,101.905,101.94,22124621.0
2006-11-24 10:59:00,101.92,101.945,101.898,101.94,36096566.0
2006-11-24 11:00:00,101.9,101.943,101.833,101.855,51517789.0
2006-11-24 11:01:00,101.86,101.86,101.773,101.835,70228286.0
2006-11-24 11:02:00,101.81,101.865,101.791,101.83,55924740.0
2006-11-24 11:03:00,101.785,101.835,101.785,101.825,76923369.0
2006-11-24 11:04:00,101.825,101.88,101.8,101.87,64593020.0
2006-11-24 11:05:00,101.87,101.875,101.805,101.805,22409315.0
2006-11-24 11:06:00,101.802,101.855,101.802,101.83,37747929.0
2006-11-24 11:07:00,101.835,101.85,101.81,101.85,80761636.0
2006-11-24 11:08:00,101.855,101.86,101.835,101.85,57078031.0
2006-11-24 11:09:00,101.855,101.858,101.815,101.815,77507932.0
2006-11-24 11:10:00,101.825,101.85,101.793,101.805,92544828.0
2006-11-24 11:11:00,101.798,101.83,101.798,101.815,61529938.0
2006-11-24 11:12:00,101.84,101.89,101.818,101.857,46454690.0
2006-11-24 11:13:00,101.86,101.865,101.82,101.86,34002024.0
2006-11-24 11:14:00,101.853,101.853,101.825,101.84,133442772.0
2006-11-24 11:15:00,101.83,101.868,101.815,101.843,76777378.0
2006-11-24 11:16:00,101.85,101.91,101.85,101.885,29586791.0
2006-11-24 11:17:00,101.885,101.913,101.855,101.867,56795650.0
2006-11-24 11:18:00,101.86,101.872,101.84,101.855,118675771.0
2006-11-24 11:19:00,101.855,101.895,101.855,101.875,158816835.0
2006-11-24 11:20:00,101.885,101.885,101.82,101.843,123853236.0
2006-11-24 11:21:00,101.83,101.859,101.817,101.84,134241746.0
2006-11-24 11:22:00,101.85,101.873,101.85,101.863,54276154.0
2006-11-24 11:23:00,101.865,101.9,101.865,101.875,14283335.0
2006-11-24 11:24:00,101.87,101.885,101.847,101.875,98004821.0
2006-11-24 11:25:00,101.875,101.883,101.855,101.883,58996270.0
2006-11-24 11:26:00,101.885,101.885,101.877,101.878,100496988.0
2006-11-24 11:27:00,101.88,101.889,101.873,101.875,45381437.0
2006-11-24 11:28:00,101.875,101.88,101.83,101.88,199286760.0
2006-11-24 11:29:00,101.88,101.895,101.84,101.84,105534579.0
2006-11-24 11:30:00,101.855,101.885,101.835,101.885,37255761.0
2006-11-24 11:31:00,101.89,101.925,101.89,101.925,47226997.0
2006-11-24 11:32:00,101.925,101.925,101.867,101.9,41978442.0
2006-11-24 11:33:00,101.895,101.895,101.863,101.895,104580671.0
2006-11-24 11:34:00,101.885,101.91,101.875,101.875,91536034.0
2006-11-24 11:35:00,101.875,101.885,101.86,101.86,76732351.0
2006-11-24 11:36:00,101.835,101.87,101.816,101.848,106108794.0
2006-11-24 11:37:00,101.855,101.872,101.846,101.86,59570166.0
2006-11-24 11:38:00,101.87,101.87,101.845,101.86,43719010.0
2006-11-24 11:39:00,101.86,101.873,101.78,101.85,45014324.0
2006-11-24 11:40:00,101.845,101.881,101.835,101.85,65897084.0
2006-11-24 11:41:00,101.815,101.841,101.815,101.838,115679781.0
2006-11-24 11:42:00,101.865,101.885,101.829,101.863,50231596.0
2006-11-24 11:43:00,101.885,101.895,101.878,101.88,75280575.0
2006-11-24 11:44:00,101.885,101.9,101.863,101.9,62138213.0
2006-11-24 11:45:00,101.895,101.93,101.885,101.93,41236987.0
2006-11-24 11:46:00,101.93,101.933,101.9,101.9,121768127.0
2006-11-24 11:47:00,101.9,101.911,101.898,101.905,77926228.0
2006-11-24 11:48:00,101.915,101.955,101.915,101.93,31837755.0
2006-11-24 11:49:00,101.93,101.945,101.918,101.935,81417935.0
2006-11-24 11:50:00,101.932,101.932,101.9,101.9,92945764.0
2006-11-24 11:51:00,101.925,101.942,101.895,101.925,100154003.0
2006-11-24 11:52:00,101.915,101.932,101.863,101.925,55114620.0
2006-11-24 11:53:00,101.935,101.94,101.91,101.91,95723469.0
2006-11-24 11:54:00,101.91,101.933,101.91,101.93,67718561.0
2006-11-24 11:55:00,101.935,101.935,101.895,101.91,47217500.0
2006-11-24 11:56:00,101.913,101.916,101.905,101.905,30796883.0
2006-11-24 11:57:00,101.905,101.934,101.905,101.927,98696978.0
2006-11-24 11:58:00,101.93,101.94,101.91,101.91,41034698.0
2006-11-24 11:59:00,101.905,101.93,101.905,101.93,84524927.0
2006-11-24 12:00:00,101.933,101.933,101.895,101.93,67374877.0
2006-11-24 12:01:00,101.905,101.91,101.9,101.91,79740205.0
2006-11-24 12:02:00,101.91,101.936,101.91,101.91,33478576.0
2006-11-24 12:03:00,101.903,101.932,101.903,101.93,121698395.0
2006-11-24 12:04:00,101.932,101.945,101.922,101.93,176236369.0
2006-11-24 12:05:00,101.94,101.94,101.92,101.93,84287202.0
2006-11-24 12:06:00,101.917,101.945,101.917,101.945,48326598.0
2006-11-24 12:07:00,101.937,101.955,101.895,101.9,81701287.0
2006-11-24 12:08:00,101.9,101.915,101.895,101.905,68992431.0
2006-11-24 12:09:00,101.91,101.932,101.91,101.925,34652967.0
2006-11-24 12:10:00,101.933,101.933,101.9,101.9,91315764.0
2006-11-24 12:11:00,101.898,101.925,101.894,101.91,48981259.0
2006-11-24 12:12:00,101.9,101.915,101.885,101.915,85528682.0
2006-11-24 12:13:00,101.925,101.96,101.92,101.96,47853819.0
2006-11-24 12:14:00,101.965,101.965,101.903,101.903,104538858.0
2006-11-24 12:15:00,101.897,102.02,101.897,102.005,61758193.0
2006-11-24 12:16:00,102.015,102.047,101.987,102.0,75415639.0
2006-11-24 12:17:00,102.0,102.06,102.0,102.04,53725360.0
2006-11-24 12:18:00,102.045,102.07,102.03,102.03,109230279.0
2006-11-24 12:19:00,102.035,102.055,102.035,102.04,148443528.0
2006-11-24 12:20:00,102.055,102.055,102.013,102.013,105738685.0
2006-11-24 12:21:00,102.01,102.1,102.01,102.08,51763957.0
2006-11-24 12:22:00,102.09,102.11,102.07,102.11,53011710.0
2006-11-24 12:23:00,102.095,102.12,102.075,102.075,46759888.0
2006-11-24 12:24:00,102.1,102.125,102.075,102.075,84870210.0
2006-11-24 12:25:00,102.08,102.133,102.08,102.133,139776677.0
2006-11-24 12:26:00,102.137,102.15,102.115,102.15,118782611.0
2006-11-24 12:27:00,102.14,102.175,102.11,102.163,27327037.0
2006-11-24 12:28:00,102.17,102.19,102.142,102.142,56678156.0
2006-11-24 12:29:00,102.16,102.19,102.14,102.152,49172888.0
2006-11-24 12:30:00,102.18,102.195,102.15,102.15,26473741.0
2006-11-24 12:31:00,102.145,102.225,102.135,102.225,68454672.0
2006-11-24 12:32:00,102.237,102.255,102.175,102.195,141032055.0
2006-11-24 12:33:00,102.17,102.24,102.148,102.19,199767377.0
2006-11-24 12:34:00,102.215,102.245,102.175,102.21,94041133.0
2006-11-24 12:35:00,102.198,102.255,102.18,102.21,124533121.0
2006-11-24 12:36:00,102.207,102.25,102.207,102.22,133696761.0
2006-11-24 12:37:00,102.205,102.253,102.175,102.212,30742841.0
2006-11-24 12:38:00,102.21,102.245,102.21,102.245,81365168.0
2006-11-24 12:39:00,102.24,102.25,102.21,102.21,65492170.0
2006-11-24 12:40:00,102.205,102.245,102.185,102.225,75479442.0
2006-11-24 12:41:00,102.21,102.26,102.185,102.185,62009702.0
2006-11-24 12:42:00,102.19,102.26,102.19,102.245,64471378.0
2006-11-24 12:43:00,102.245,102.283,102.245,102.28,27306925.0
2006-11-24 12:44:00,102.29,102.29,102.215,102.265,152520609.0
2006-11-24 12:45:00,102.285,102.285,102.223,102.253,78519087.0
2006-11-24 12:46:00,102.245,102.315,102.245,102.27,66717207.0
2006-11-24 12:47:00,102.265,102.295,102.255,102.295,89449940.0
2006-11-24 12:48:00,102.29,102.32,102.265,102.265,82382771.0
2006-11-24 12:49:00,102.265,102.295,102.238,102.26,210545722.0
2006-11-24 12:50:00,102.26,102.307,102.26,102.29,91298399.0
2006-11-24 12:51:00,102.295,102.298,102.24,102.24,213464945.0
2006-11-24 12:52:00,102.265,102.285,102.197,102.217,27638350.0
2006-11-24 12:53:00,102.217,102.221,102.195,102.195,107746930.0
2006-11-24 12:54:00,102.22,102.283,102.195,102.283,124567657.0
2006-11-24 12:55:00,102.29,102.29,102.205,102.217,64865361.0
2006-11-24 12:56:00,102.215,102.245,102.177,102.215,35209822.0
2006-11-24 12:57:00,102.22,102.22,102.165,102.195,43041549.0
2006-11-24 12:58:00,102.2,102.213,102.135,102.16,23473487.0
2006-11-24 12:59:00,102.17,102.225,102.13,102.163,105952863.0
2006-11-24 13:00:00,102.17,102.22,102.17,102.215,25713011.0
2006-11-24 13:01:00,102.21,102.29,102.19,102.255,97417280.0
2006-11-24 13:02:00,102.26,102.265,102.25,102.257,121870172.0
2006-11-24 13:03:00,102.215,102.28,102.215,102.28,33272557.0
2006-11-24 13:04:00,102.26,102.287,102.22,102.245,15473043.0
2006-11-24 13:05:00,102.275,102.29,102.235,102.25,65700678.0
2006-11-24 13:06:00,102.255,102.257,102.22,102.25,67977640.0
2006-11-24 13:07:00,102.255,102.255,102.215,102.25,84932191.0
2006-11-24 13:08:00,102.245,102.245,102.17,102.17,163183785.0
2006-11-24 13:09:00,102.177,102.23,102.165,102.23,447715674.0
2006-11-24 13:10:00,102.24,102.28,102.203,102.205,63450387.0
2006-11-24 13:11:00,102.2,102.241,102.2,102.205,67366116.0
2006-11-24 13:12:00,102.228,102.228,102.193,102.21,76662289.0
2006-11-24 13:13:00,102.205,102.24,102.205,102.24,53822088.0
2006-11-24 13:14:00,102.225,102.255,102.215,102.23,126895459.0
2006-11-24 13:15:00,102.24,102.263,102.225,102.245,118922705.0
2006-11-24 13:16:00,102.25,102.25,102.19,102.19,104670217.0
2006-11-24 13:17:00,102.205,102.25,102.175,102.223,75877787.0
2006-11-24 13:18:00,102.23,102.23,102.17,102.19,55520495.0
2006-11-24 13:19:00,102.195,102.25,102.18,102.233,87092249.0
2006-11-24 13:20:00,102.235,102.235,102.175,102.195,55747564.0
2006-11-24 13:21:00,102.195,102.203,102.147,102.195,65215228.0
2006-11-24 13:22:00,102.19,102.2,102.175,102.175,43297877.0
2006-11-24 13:23:00,102.155,102.155,102.13,102.135,41480016.0
2006-11-24 13:24:00,102.14,102.16,102.102,102.103,39769451.0
2006-11-24 13:25:00,102.1,102.14,102.1,102.1,51063138.0
2006-11-24 13:26:00,102.1,102.115,102.085,102.115,105084830.0
2006-11-24 13:27:00,102.115,102.135,102.095,102.128,82685374.0
2006-11-24 13:28:00,102.13,102.15,102.13,102.14,19460350.0
2006-11-24 13:29:00,102.13,102.16,102.12,102.12,164182194.0
2006-11-24 13:30:00,102.135,102.14,102.095,102.12,34317992.0
2006-11-24 13:31:00,102.115,102.15,102.11,102.11,90943601.0
2006-11-24 13:32:00,102.1,102.117,102.09,102.105,26716326.0
2006-11-24 13:33:00,102.09,102.12,102.058,102.105,216265558.0
2006-11-24 13:34:00,102.112,102.145,102.1,102.132,43933042.0
2006-11-24 13:35:00,102.135,102.15,102.1,102.105,110220603.0
2006-11-24 13:36:00,102.12,102.125,102.08,102.115,52858756.0
2006-11-24 13:37:00,102.115,102.116,102.075,102.105,34863602.0
2006-11-24 13:38:00,102.095,102.115,102.025,102.025,69056044.0
2006-11-24 13:39:00,102.06,102.095,102.06,102.08,100691380.0
2006-11-24 13:40:00,102.083,102.083,102.035,102.042,102168725.0
2006-11-24 13:41:00,102.037,102.057,102.02,102.04,201719870.0
2006-11-24 13:42:00,102.027,102.035,101.962,101.962,63979712.0
2006-11-24 13:43:00,101.983,101.983,101.965,101.97,73478717.0
2006-11-24 13:44:00,101.975,101.98,101.956,101.963,104043312.0
2006-11-24 13:45:00,101.965,101.97,101.93,101.97,86907159.0
2006-11-24 13:46:00,101.95,101.997,101.95,101.968,61950426.0
2006-11-24 13:47:00,101.975,102.005,101.953,101.995,269068185.0
2006-11-24 13:48:00,101.993,102.02,101.95,101.985,73089793.0
2006-11-24 13:49:00,101.98,102.012,101.965,102.0,92192060.0
2006-11-24 13:50:00,102.002,102.004,101.985,101.985,97304489.0
2006-11-24 13:51:00,101.987,102.011,101.987,102.01,52797002.0
2006-11-24 13:52:00,101.995,102.005,101.978,102.003,20566157.0
2006-11-24 13:53:00,101.99,102.012,101.99,102.01,337017081.0
2006-11-24 13:54:00,101.995,102.021,101.995,102.0,148782241.0
2006-11-24 13:55:00,102.005,102.02,101.97,101.98,140059800.0
2006-11-24 13:56:00,102.0,102.018,101.99,102.0,72988389.0
2006-11-24 13:57:00,101.995,102.03,101.968,102.03,43905691.0
2006-11-24 13:58:00,102.025,102.04,102.005,102.025,46155418.0
2006-11-24 13:59:00,102.038,102.1,102.01,102.1,136039033.0
2006-11-24 14:00:00,102.1,102.161,102.09,102.16,82190937.0
2006-11-24 14:01:00,102.145,102.145,102.053,102.085,64125744.0
2006-11-24 14:02:00,102.055,102.085,102.045,102.07,130098382.0
2006-11-24 14:03:00,102.07,102.07,101.999,102.022,133049955.0
2006-11-24 14:04:00,102.03,102.051,102.03,102.045,94188307.0
2006-11-24 14:05:00,102.065,102.065,102.03,102.043,34762231.0
2006-11-24 14:06:00,102.05,102.05,102.005,102.033,19239274.0
2006-11-24 14:07:00,102.033,102.033,101.965,102.02,114488381.0
2006-11-24 14:08:00,102.025,102.029,102.005,102.025,233011017.0
2006-11-24 14:09:00,102.028,102.08,102.028,102.067,101283376.0
2006-11-24 14:10:00,102.065,102.065,102.025,102.025,43534321.0
2006-11-24 14:11:00,102.027,102.048,102.027,102.045,47392394.0
2006-11-24 14:12:00,102.05,102.08,102.035,102.08,97473650.0
2006-11-24 14:13:00,102.075,102.08,102.035,102.072,76108439.0
2006-11-24 14:14:00,102.08,102.086,102.064,102.065,81678750.0
2006-11-24 14:15:00,102.075,102.075,102.053,102.055,58700720.0
2006-11-24 14:16:00,102.06,102.09,102.04,102.06,82126750.0
2006-11-24 14:17:00,102.055,102.08,102.05,102.06,112326223.0
2006-11-24 14:18:00,102.07,102.093,102.047,102.08,77785398.0
2006-11-24 14:19:00,102.09,102.095,102.07,102.09,18663903.0
2006-11-24 14:20:00,102.08,102.09,102.08,102.09,71434817.0
2006-11-24 14:21:00,102.085,102.107,102.085,102.105,36982803.0
2006-11-24 14:22:00,102.1,102.16,102.1,102.15,89265526.0
2006-11-24 14:23:00,102.143,102.17,102.14,102.145,61870653.0
2006-11-24 14:24:00,102.143,102.168,102.13,102.163,71173631.0
2006-11-24 14:25:00,102.17,102.17,102.102,102.102,142695551.0
2006-11-24 14:26:00,102.103,102.103,102.06,102.07,35953647.0
2006-11-24 14:27:00,102.075,102.12,102.075,102.11,70093283.0
2006-11-24 14:28:00,102.1,102.102,102.085,102.1,191877509.0
2006-11-24 14:29:00,102.1,102.117,102.08,102.092,287495029.0
2006-11-24 14:30:00,102.09,102.102,102.03,102.05,170423758.0
2006-11-24 14:31:00,102.055,102.075,102.045,102.065,65727808.0
2006-11-24 14:32:00,102.075,102.075,102.05,102.055,63314955.0
2006-11-24 14:33:00,102.045,102.065,102.04,102.06,102075773.0
2006-11-24 14:34:00,102.055,102.072,102.015,102.025,17098479.0
2006-11-24 14:35:00,102.023,102.023,101.993,102.008,48854542.0
2006-11-24 14:36:00,102.005,102.045,101.973,102.045,118307370.0
2006-11-24 14:37:00,102.05,102.056,102.024,102.035,40127404.0
2006-11-24 14:38:00,102.04,102.092,102.04,102.085,67971658.0
2006-11-24 14:39:00,102.085,102.105,102.051,102.1,77933225.0
2006-11-24 14:40:00,102.115,102.115,102.1,102.115,37834828.0
2006-11-24 14:41:00,102.11,102.115,102.075,102.095,37377506.0
2006-11-24 14:42:00,102.11,102.112,102.06,102.072,89644336.0
2006-11-24 14:43:00,102.08,102.088,102.077,102.085,113123904.0
2006-11-24 14:44:00,102.08,102.08,102.032,102.045,101546460.0
2006-11-24 14:45:00,102.045,102.075,102.02,102.07,89600223.0
2006-11-24 14:46:00,102.06,102.06,102.03,102.055,74830366.0
2006-11-24 14:47:00,102.04,102.093,102.04,102.075,72083119.0
2006-11-24 14:48:00,102.08,102.095,102.08,102.085,75675015.0
2006-11-24 14:49:00,102.083,102.135,102.083,102.115,95938059.0
2006-11-24 14:50:00,102.123,102.123,102.065,102.1,87625601.0
2006-11-24 14:51:00,102.093,102.096,102.085,102.093,128920356.0
2006-11-24 14:52:00,102.088,102.115,102.08,102.115,55387192.0
2006-11-24 14:53:00,102.1,102.12,102.08,102.105,56452196.0
2006-11-24 14:54:00,102.103,102.118,102.065,102.105,58860773.0
2006-11-24 14:55:00,102.11,102.11,102.08,102.09,104897240.0
2006-11-24 14:56:00,102.1,102.1,102.058,102.095,86655340.0
2006-11-24 14:57:00,102.1,102.115,102.087,102.1,28358606.0
2006-11-24 14:58:00,102.09,102.092,102.03,102.03,84949481.0
2006-11-24 14:59:00,102.07,102.095,102.055,102.055,56146884.0
2006-11-24 15:00:00,102.055,102.066,102.017,102.055,136630062.0
2006-11-24 15:01:00,102.055,102.08,102.055,102.055,46279643.0
2006-11-24 15:02:00,102.06,102.065,102.015,102.043,92246994.0
2006-11-24 15:03:00,102.045,102.061,102.035,102.055,75686317.0
2006-11-24 15:04:00,102.055,102.08,102.035,102.08,49192359.0
2006-11-24 15:05:00,102.045,102.081,102.045,102.065,34339705.0
2006-11-24 15:06:00,102.07,102.07,102.025,102.025,68219563.0
2006-11-24 15:07:00,102.04,102.045,102.025,102.04,109875813.0
2006-11-24 15:08:00,102.045,102.045,101.973,102.005,142763230.0
2006-11-24 15:09:00,102.015,102.055,102.015,102.035,41820325.0
2006-11-24 15:10:00,102.06,102.07,102.01,102.035,64427022.0
2006-11-24 15:11:00,102.015,102.025,101.98,102.025,27388765.0
2006-11-24 15:12:00,102.03,102.03,101.988,102.02,82251530.0
2006-11-24 15:13:00,102.02,102.073,102.012,102.073,88191891.0
2006-11-24 15:14:00,102.07,102.11,102.065,102.11,40280032.0
2006-11-24 15:15:00,102.083,102.17,102.083,102.15,187197612.0
2006-11-24 15:16:00,102.15,102.16,102.12,102.12,33382680.0
2006-11-24 15:17:00,102.13,102.137,102.105,102.135,76159814.0
2006-11-24 15:18:00,102.128,102.128,102.1,102.125,24011529.0
2006-11-24 15:19:00,102.11,102.114,102.08,102.095,66808559.0
2006-11-24 15:20:00,102.095,102.12,102.055,102.08,159006936.0
2006-11-24 15:21:00,102.065,102.11,102.063,102.11,80002803.0
2006-11-24 15:22:00,102.11,102.14,102.09,102.105,60946941.0
2006-11-24 15:23:00,102.105,102.128,102.095,102.128,21139373.0
2006-11-24 15:24:00,102.125,102.15,102.1,102.105,42926843.0
2006-11-24 15:25:00,102.115,102.125,102.1,102.105,68827359.0
2006-11-24 15:26:00,102.115,102.13,102.105,102.105,20707980.0
2006-11-24 15:27:00,102.1,102.125,102.09,102.115,30594437.0
2006-11-24 15:28:00,102.12,102.12,102.1,102.1,26570855.0
2006-11-24 15:29:00,102.105,102.135,102.095,102.135,112966350.0
2006-11-24 15:30:00,102.12,102.153,102.09,102.135,52032354.0
2006-11-24 15:31:00,102.17,102.17,102.125,102.125,71061166.0
2006-11-24 15:32:00,102.135,102.155,102.125,102.135,100824506.0
2006-11-24 15:33:00,102.125,102.16,102.125,102.125,93224669.0
2006-11-24 15:34:00,102.11,102.17,102.11,102.14,81997541.0
2006-11-24 15:35:00,102.145,102.16,102.115,102.145,44344205.0
2006-11-24 15:36:00,102.155,102.155,102.135,102.155,59627812.0
2006-11-24 15:37:00,102.17,102.17,102.125,102.16,19475449.0
2006-11-24 15:38:00,102.16,102.16,102.125,102.15,50811466.0
2006-11-24 15:39:00,102.153,102.175,102.153,102.163,45788455.0
2006-11-24 15:40:00,102.162,102.193,102.145,102.16,24228546.0
2006-11-24 15:41:00,102.162,102.165,102.121,102.165,26664105.0
2006-11-24 15:42:00,102.17,102.17,102.12,102.12,39714306.0
2006-11-24 15:43:00,102.135,102.14,102.115,102.115,123571022.0
2006-11-24 15:44:00,102.115,102.126,102.114,102.12,102064114.0
2006-11-24 15:45:00,102.12,102.12,102.095,102.11,84739745.0
2006-11-24 15:46:00,102.125,102.133,102.115,102.115,47056476.0
2006-11-24 15:47:00,102.113,102.131,102.082,102.115,74825793.0
2006-11-24 15:48:00,102.12,102.155,102.068,102.125,95777345.0
2006-11-24 15:49:00,102.125,102.148,102.113,102.14,260624819.0
2006-11-24 15:50:00,102.14,102.14,102.082,102.135,78239837.0
2006-11-24 15:51:00,102.135,102.135,102.055,102.118,90085121.0
2006-11-24 15:52:00,102.095,102.145,102.095,102.145,151486371.0
2006-11-24 15:53:00,102.14,102.145,102.125,102.145,57148498.0
2006-11-24 15:54:00,102.145,102.17,102.107,102.14,158583172.0
2006-11-24 15:55:00,102.137,102.166,102.101,102.138,1472106616.0
2006-11-24 15:56:00,102.145,102.164,102.143,102.143,85897918.0
2006-11-24 15:57:00,102.14,102.181,102.109,102.11,251401919.0
2006-11-24 15:58:00,102.155,102.17,102.125,102.125,211652125.0
2006-11-24 15:59:00,102.125,102.135,102.073,102.073,93917680.0
2006-11-24 16:00:00,102.06,102.096,102.06,102.08,157025441.0
2006-11-24 16:01:00,102.09,102.09,101.991,102.015,277727479.0
2006-11-24 16:02:00,102.03,102.05,102.013,102.05,60546745.0
2006-11-24 16:03:00,102.035,102.065,101.99,102.065,224756223.0
2006-11-24 16:04:00,102.06,102.064,102.05,102.05,41374536.0
2006-11-24 16:05:00,102.038,102.075,101.993,102.04,189219278.0
2006-11-24 16:06:00,102.04,102.067,102.003,102.065,446665932.0
2006-11-24 16:07:00,102.07,102.07,102.001,102.04,138186992.0
2006-11-24 16:08:00,102.028,102.095,102.028,102.05,75525293.0
2006-11-24 16:09:00,102.05,102.09,102.033,102.033,79308441.0
2006-11-24 16:10:00,102.06,102.06,102.01,102.032,80565821.0
2006-11-24 16:11:00,102.033,102.07,102.033,102.055,21666543.0
2006-11-24 16:12:00,102.055,102.075,102.035,102.075,52338780.0
2006-11-24 16:13:00,102.08,102.099,102.077,102.08,431637386.0
2006-11-24 16:14:00,102.072,102.075,102.023,102.06,590975635.0
2006-11-24 16:15:00,102.05,102.063,102.017,102.035,85201214.0
2006-11-24 16:16:00,102.03,102.055,102.015,102.015,44260170.0
2006-11-24 16:17:00,102.02,102.055,102.013,102.037,29093931.0
2006-11-24 16:18:00,102.035,102.055,102.035,102.055,153872288.0
2006-11-24 16:19:00,102.058,102.058,102.045,102.05,138671155.0
2006-11-24 16:20:00,102.05,102.07,102.0,102.07,155013305.0
2006-11-24 16:21:00,102.06,102.075,102.055,102.075,57168318.0
2006-11-24 16:22:00,102.075,102.09,102.075,102.08,28692949.0
2006-11-24 16:23:00,102.073,102.085,102.06,102.08,93700382.0
2006-11-24 16:24:00,102.075,102.095,102.063,102.095,55506019.0
2006-11-24 16:25:00,102.075,102.106,102.073,102.095,57963255.0
2006-11-24 16:26:00,102.095,102.105,102.043,102.085,378868993.0
2006-11-24 16:27:00,102.06,102.085,102.06,102.085,94293506.0
2006-11-24 16:28:00,102.095,102.095,102.082,102.09,151646093.0
2006-11-24 16:29:00,102.09,102.11,102.075,102.11,92275807.0
2006-11-24 16:30:00,102.105,102.127,102.09,102.1,41324118.0
2006-11-24 16:31:00,102.09,102.11,102.085,102.108,63816053.0
2006-11-24 16:32:00,102.1,102.12,102.053,102.11,216042674.0
2006-11-24 16:33:00,102.1,102.13,102.1,102.113,120292727.0
2006-11-24 16:34:00,102.115,102.132,102.076,102.095,66164015.0
2006-11-24 16:35:00,102.088,102.11,102.08,102.083,58059804.0
2006-11-24 16:36:00,102.065,102.09,102.043,102.065,228786683.0
2006-11-24 16:37:00,102.02,102.085,102.02,102.075,51333068.0
2006-11-24 16:38:00,102.075,102.103,102.075,102.08,264710905.0
2006-11-24 16:39:00,102.09,102.09,102.067,102.07,53277485.0
2006-11-24 16:40:00,102.08,102.1,102.063,102.063,208255075.0
2006-11-24 16:41:00,102.06,102.103,102.06,102.095,177504577.0
2006-11-24 16:42:00,102.105,102.105,102.074,102.08,218461051.0
2006-11-24 16:43:00,102.075,102.09,102.015,102.09,319079319.0
2006-11-24 16:44:00,102.085,102.095,102.085,102.095,111768291.0
2006-11-24 16:45:00,102.08,102.117,102.051,102.085,369899169.0
2006-11-24 16:46:00,102.095,102.116,102.087,102.087,75693864.0
2006-11-24 16:47:00,102.105,102.15,102.073,102.115,140409616.0
2006-11-24 16:48:00,102.11,102.125,102.103,102.105,41199784.0
2006-11-24 16:49:00,102.12,102.12,102.095,102.12,54567025.0
2006-11-24 16:50:00,102.117,102.125,102.105,102.12,99401596.0
2006-11-24 16:51:00,102.108,102.135,102.108,102.135,307955660.0
2006-11-24 16:52:00,102.125,102.14,102.119,102.14,46786037.0
2006-11-24 16:53:00,102.135,102.145,102.102,102.12,357841086.0
2006-11-24 16:54:00,102.115,102.125,102.108,102.11,98136126.0
2006-11-24 16:55:00,102.11,102.114,102.085,102.1,225256407.0
2006-11-24 16:56:00,102.105,102.128,102.1,102.1,125224434.0
2006-11-24 16:57:00,102.1,102.138,102.095,102.1,147456426.0
2006-11-24 16:58:00,102.1,102.171,102.07,102.085,211368378.0
2006-11-24 16:59:00,102.13,102.158,102.13,102.133,63561079.0
2006-11-24 17:00:00,102.145,102.145,102.074,102.095,54683828.0
2006-11-24 17:01:00,102.105,102.105,102.07,102.1,73607281.0
2006-11-24 17:02:00,102.085,102.093,102.045,102.082,94314496.0
2006-11-24 17:03:00,102.08,102.08,102.058,102.08,458282689.0
2006-11-24 17:04:00,102.075,102.09,102.06,102.07,330701647.0
2006-11-24 17:05:00,102.063,102.074,102.063,102.065,146677064.0
2006-11-24 17:06:00,102.063,102.085,102.05,102.063,442764444.0
2006-11-24 17:07:00,102.07,102.1,102.054,102.1,600483931.0
2006-11-24 17:08:00,102.1,102.108,102.085,102.09,542219802.0
2006-11-24 17:09:00,102.095,102.095,102.065,102.075,14155564.0
2006-11-24 17:10:00,102.075,102.095,102.065,102.065,275961812.0
2006-11-24 17:11:00,102.065,102.11,102.065,102.11,45555476.0
2006-11-24 17:12:00,102.107,102.107,102.07,102.08,45218246.0
2006-11-24 17:13:00,102.072,102.11,102.071,102.11,444839440.0
2006-11-24 17:14:00,102.115,102.13,102.105,102.11,688204455.0
2006-11-24 17:15:00,102.105,102.13,102.105,102.12,84567890.0
2006-11-24 17:16:00,102.115,102.125,102.1,102.102,96855702.0
2006-11-24 17:17:00,102.11,102.13,102.085,102.095,86065442.0
2006-11-24 17:18:00,102.09,102.12,102.08,102.105,383855953.0
2006-11-24 17:19:00,102.107,102.139,102.075,102.09,84306203.0
2006-11-24 17:20:00,102.1,102.107,102.097,102.097,42273828.0
2006-11-24 17:21:00,102.095,102.095,102.043,102.063,297241583.0
2006-11-24 17:22:00,102.06,102.083,102.042,102.075,85650254.0
2006-11-24 17:23:00,102.08,102.1,102.065,102.1,66680868.0
2006-11-24 17:24:00,102.093,102.095,102.04,102.055,85964139.0
2006-11-24 17:25:00,102.075,102.125,102.04,102.12,122867138.0
2006-11-24 17:26:00,102.115,102.14,102.095,102.13,184732357.0
2006-11-24 17:27:00,102.125,102.125,102.03,102.03,91701124.0
2006-11-24 17:28:00,102.04,102.08,102.015,102.03,162978902.0
2006-11-24 17:29:00,102.05,102.055,102.015,102.055,392508710.0
2006-11-24 17:30:00,102.05,102.068,102.05,102.06,43932936.0
2006-11-24 17:31:00,102.058,102.07,102.02,102.07,75030820.0
2006-11-24 17:32:00,102.06,102.07,102.045,102.045,40805209.0
2006-11-24 17:33:00,102.052,102.077,102.035,102.055,88600023.0
2006-11-24 17:34:00,102.06,102.093,102.04,102.075,65218547.0
2006-11-24 17:35:00,102.07,102.1,102.07,102.08,86512581.0
2006-11-24 17:36:00,102.085,102.114,102.08,102.095,260012546.0
2006-11-24 17:37:00,102.095,102.125,102.08,102.12,23750894.0
2006-11-24 17:38:00,102.11,102.118,102.08,102.118,54576897.0
2006-11-24 17:39:00,102.125,102.142,102.097,102.125,97781962.0
2006-11-24 17:40:00,102.125,102.14,102.075,102.075,161111153.0
2006-11-24 17:41:00,102.085,102.125,102.08,102.125,515152257.0
2006-11-24 17:42:00,102.125,102.139,102.125,102.13,68710787.0
2006-11-24 17:43:00,102.14,102.16,102.1,102.1,75270007.0
2006-11-24 17:44:00,102.095,102.15,102.088,102.14,22763215.0
2006-11-24 17:45:00,102.135,102.14,102.11,102.14,90017312.0
2006-11-24 17:46:00,102.14,102.147,102.131,102.14,31021862.0
2006-11-24 17:47:00,102.125,102.156,102.125,102.147,203077207.0
2006-11-24 17:48:00,102.155,102.155,102.133,102.142,53296149.0
2006-11-24 17:49:00,102.143,102.175,102.127,102.165,337224151.0
2006-11-24 17:50:00,102.148,102.215,102.148,102.188,155951318.0
2006-11-24 17:51:00,102.205,102.205,102.173,102.175,20188792.0
2006-11-24 17:52:00,102.175,102.186,102.165,102.165,516375267.0
2006-11-24 17:53:00,102.16,102.175,102.16,102.175,21199688.0
2006-11-24 17:54:00,102.185,102.185,102.165,102.17,117105565.0
2006-11-24 17:55:00,102.165,102.194,102.165,102.173,197110961.0
2006-11-24 17:56:00,102.167,102.19,102.15,102.167,559946706.0
2006-11-24 17:57:00,102.162,102.183,102.162,102.182,123638049.0
2006-11-24 17:58:00,102.19,102.19,102.167,102.185,50804185.0
2006-11-24 17:59:00,102.185,102.185,102.138,102.14,23247230.0
2006-11-24 18:00:00,102.145,102.175,102.115,102.143,67555452.0
2006-11-24 18:01:00,102.15,102.15,102.09,102.14,26390740.0
2006-11-24 18:02:00,102.14,102.14,102.123,102.13,18322224.0
2006-11-24 18:03:00,102.13,102.137,102.113,102.13,69788307.0
2006-11-24 18:04:00,102.13,102.14,102.095,102.095,99590942.0
2006-11-24 18:05:00,102.093,102.14,102.093,102.105,36519253.0
2006-11-24 18:06:00,102.11,102.11,102.071,102.105,19980292.0
2006-11-24 18:07:00,102.1,102.1,102.04,102.045,16102961.0
2006-11-24 18:08:00,102.045,102.053,102.025,102.045,42543052.0
2006-11-24 18:09:00,102.045,102.059,102.009,102.05,201043193.0
2006-11-24 18:10:00,102.042,102.053,102.023,102.053,28756442.0
2006-11-24 18:11:00,102.04,102.06,102.04,102.045,30704386.0
2006-11-24 18:12:00,102.025,102.085,102.025,102.075,61644509.0
2006-11-24 18:13:00,102.065,102.085,102.06,102.07,95617975.0
2006-11-24 18:14:00,102.06,102.08,102.05,102.07,42484606.0
2006-11-24 18:15:00,102.07,102.087,102.069,102.08,64473233.0
2006-11-24 18:16:00,102.07,102.086,102.07,102.07,139243654.0
2006-11-24 18:17:00,102.07,102.07,102.04,102.06,34092237.0
2006-11-24 18:18:00,102.065,102.07,102.05,102.05,34247018.0
2006-11-24 18:19:00,102.06,102.065,102.035,102.065,68127381.0
2006-11-24 18:20:00,102.05,102.07,102.05,102.06,62643225.0
2006-11-24 18:21:00,102.06,102.075,102.06,102.07,79359550.0
2006-11-24 18:22:00,102.063,102.063,102.025,102.025,35966986.0
2006-11-24 18:23:00,102.023,102.07,101.997,102.07,82510939.0
2006-11-24 18:24:00,102.065,102.069,102.055,102.065,24221006.0
2006-11-24 18:25:00,102.07,102.09,102.064,102.08,66048960.0
2006-11-24 18:26:00,102.075,102.085,102.073,102.075,88894368.0
2006-11-24 18:27:00,102.08,102.08,102.062,102.065,115942970.0
2006-11-24 18:28:00,102.06,102.08,102.06,102.08,64177951.0
2006-11-24 18:29:00,102.075,102.075,102.05,102.065,55804549.0
2006-11-24 18:30:00,102.06,102.074,102.055,102.07,122042855.0
2006-11-24 18:31:00,102.07,102.07,102.029,102.06,35590083.0
2006-11-24 18:32:00,102.07,102.075,102.03,102.072,62488358.0
2006-11-24 18:33:00,102.065,102.07,102.065,102.07,191868882.0
2006-11-24 18:34:00,102.08,102.085,102.07,102.07,103325639.0
2006-11-24 18:35:00,102.08,102.1,102.065,102.1,61111048.0
2006-11-24 18:36:00,102.105,102.114,102.087,102.095,47432444.0
2006-11-24 18:37:00,102.105,102.125,102.105,102.125,43240084.0
2006-11-24 18:38:00,102.113,102.135,102.113,102.125,73246867.0
2006-11-24 18:39:00,102.115,102.115,102.083,102.083,13971056.0
2006-11-24 18:40:00,102.085,102.12,102.055,102.1,40165493.0
2006-11-24 18:41:00,102.093,102.1,102.08,102.085,62919861.0
2006-11-24 18:42:00,102.09,102.09,102.065,102.065,80409824.0
2006-11-24 18:43:00,102.072,102.11,102.072,102.105,122563418.0
2006-11-24 18:44:00,102.105,102.108,102.094,102.095,40186540.0
2006-11-24 18:45:00,102.055,102.12,102.055,102.12,177843447.0
2006-11-24 18:46:00,102.1,102.106,102.085,102.095,103386853.0
2006-11-24 18:47:00,102.095,102.12,102.095,102.105,29134629.0
2006-11-24 18:48:00,102.097,102.12,102.096,102.12,64768115.0
2006-11-24 18:49:00,102.105,102.113,102.09,102.09,154652463.0
2006-11-24 18:50:00,102.083,102.103,102.08,102.095,59006329.0
2006-11-24 18:51:00,102.1,102.1,102.065,102.095,26729656.0
2006-11-24 18:52:00,102.09,102.105,102.09,102.105,82870959.0
2006-11-24 18:53:00,102.1,102.102,102.02,102.08,75319150.0
2006-11-24 18:54:00,102.075,102.094,102.06,102.09,106140175.0
2006-11-24 18:55:00,102.09,102.115,102.085,102.105,105195891.0
2006-11-24 18:56:00,102.103,102.127,102.085,102.118,40897631.0
2006-11-24 18:57:00,102.125,102.13,102.092,102.103,58856906.0
2006-11-24 18:58:00,102.105,102.12,102.105,102.12,67514010.0
2006-11-24 18:59:00,102.105,102.135,102.1,102.135,59098609.0
2006-11-24 19:00:00,102.145,102.19,102.145,102.145,53660392.0
2006-11-24 19:01:00,102.14,102.17,102.14,102.14,17072549.0
2006-11-24 19:02:00,102.145,102.165,102.14,102.165,40294043.0
2006-11-24 19:03:00,102.153,102.153,102.142,102.145,58395905.0
2006-11-24 19:04:00,102.14,102.148,102.13,102.145,82748198.0
2006-11-24 19:05:00,102.14,102.165,102.134,102.14,114745590.0
2006-11-24 19:06:00,102.145,102.157,102.133,102.145,54536463.0
2006-11-24 19:07:00,102.095,102.167,102.095,102.145,70515100.0
2006-11-24 19:08:00,102.15,102.16,102.125,102.135,80163007.0
2006-11-24 19:09:00,102.13,102.15,102.125,102.125,35759026.0
2006-11-24 19:10:00,102.125,102.14,102.067,102.067,80039912.0
2006-11-24 19:11:00,102.12,102.12,102.091,102.092,55953065.0
2006-11-24 19:12:00,102.095,102.12,102.094,102.12,102401435.0
2006-11-24 19:13:00,102.115,102.13,102.105,102.12,48385813.0
2006-11-24 19:14:00,102.115,102.152,102.115,102.145,32089851.0
2006-11-24 19:15:00,102.145,102.145,102.117,102.14,113300533.0
2006-11-24 19:16:00,102.132,102.134,102.125,102.132,106625662.0
2006-11-24 19:17:00,102.12,102.145,102.12,102.145,27833999.0
2006-11-24 19:18:00,102.145,102.145,102.128,102.128,44970698.0
2006-11-24 19:19:00,102.13,102.13,102.095,102.095,43134407.0
2006-11-24 19:20:00,102.105,102.12,102.1,102.1,123341779.0
2006-11-24 19:21:00,102.11,102.126,102.103,102.115,30835020.0
2006-11-24 19:22:00,102.11,102.13,102.1,102.1,157135696.0
2006-11-24 19:23:00,102.105,102.135,102.085,102.125,39880011.0
2006-11-24 19:24:00,102.115,102.14,102.114,102.13,82575901.0
2006-11-24 19:25:00,102.13,102.141,102.093,102.093,128593014.0
2006-11-24 19:26:00,102.145,102.145,102.105,102.115,84560104.0
2006-11-24 19:27:00,102.115,102.129,102.115,102.12,82395554.0
2006-11-24 19:28:00,102.13,102.155,102.13,102.14,36142769.0
2006-11-24 19:29:00,102.135,102.145,102.118,102.14,117172166.0
2006-11-24 19:30:00,102.14,102.158,102.135,102.137,61154691.0
2006-11-24 19:31:00,102.14,102.148,102.14,102.143,96276853.0
2006-11-24 19:32:00,102.145,102.152,102.126,102.127,33700197.0
2006-11-24 19:33:00,102.125,102.135,102.124,102.125,46777907.0
2006-11-24 19:34:00,102.13,102.155,102.103,102.14,101682026.0
2006-11-24 19:35:00,102.145,102.155,102.145,102.155,38693151.0
2006-11-24 19:36:00,102.155,102.17,102.152,102.17,64532995.0
2006-11-24 19:37:00,102.165,102.17,102.145,102.145,68807964.0
2006-11-24 19:38:00,102.15,102.165,102.15,102.165,126087497.0
2006-11-24 19:39:00,102.17,102.18,102.16,102.16,48884316.0
2006-11-24 19:40:00,102.165,102.17,102.16,102.16,39354721.0
2006-11-24 19:41:00,102.153,102.153,102.14,102.14,155930160.0
2006-11-24 19:42:00,102.13,102.14,102.12,102.12,161953606.0
2006-11-24 19:43:00,102.14,102.149,102.139,102.143,48401879.0
2006-11-24 19:44:00,102.145,102.145,102.135,102.135,64049603.0
2006-11-24 19:45:00,102.14,102.16,102.09,102.09,47264377.0
2006-11-24 19:46:00,102.15,102.15,102.13,102.13,205649962.0
2006-11-24 19:47:00,102.133,102.146,102.133,102.14,123885625.0
2006-11-24 19:48:00,102.132,102.16,102.132,102.15,72176716.0
2006-11-24 19:49:00,102.145,102.158,102.119,102.15,65734522.0
2006-11-24 19:50:00,102.14,102.166,102.14,102.155,176935652.0
2006-11-24 19:51:00,102.15,102.159,102.133,102.15,34537902.0
2006-11-24 19:52:00,102.14,102.16,102.135,102.16,77362303.0
2006-11-24 19:53:00,102.15,102.16,102.14,102.16,86102641.0
2006-11-24 19:54:00,102.155,102.175,102.155,102.16,59257394.0
2006-11-24 19:55:00,102.145,102.17,102.145,102.153,78340245.0
2006-11-24 19:56:00,102.155,102.158,102.148,102.155,65754174.0
2006-11-24 19:57:00,102.14,102.16,102.14,102.145,56755685.0
2006-11-24 19:58:00,102.142,102.148,102.135,102.145,46781081.0
2006-11-24 19:59:00,102.122,102.147,102.105,102.125,124240579.0
2006-11-24 20:00:00,102.125,102.125,102.1,102.115,40047632.0
2006-11-24 20:01:00,102.12,102.13,102.073,102.112,58356950.0
2006-11-24 20:02:00,102.1,102.115,102.1,102.115,35999383.0
2006-11-24 20:03:00,102.1,102.135,102.09,102.135,206634854.0
2006-11-24 20:04:00,102.135,102.145,102.11,102.11,96425367.0
2006-11-24 20:05:00,102.11,102.12,102.097,102.12,128114808.0
2006-11-24 20:06:00,102.1,102.116,102.048,102.08,114328412.0
2006-11-24 20:07:00,102.085,102.085,102.074,102.08,66784669.0
2006-11-24 20:08:00,102.09,102.095,102.037,102.088,133627117.0
2006-11-24 20:09:00,102.1,102.1,102.065,102.065,69611952.0
2006-11-24 20:10:00,102.045,102.114,102.045,102.095,84956215.0
2006-11-24 20:11:00,102.087,102.1,102.077,102.1,142718868.0
2006-11-24 20:12:00,102.085,102.11,102.085,102.1,112513935.0
2006-11-24 20:13:00,102.1,102.125,102.1,102.125,52838960.0
2006-11-24 20:14:00,102.122,102.126,102.12,102.125,32136551.0
2006-11-24 20:16:00,102.13,102.145,102.13,102.145,106295722.0
2006-11-24 20:17:00,102.15,102.15,102.13,102.13,73199001.0
2006-11-24 20:18:00,102.135,102.165,102.128,102.145,93485516.0
2006-11-24 20:19:00,102.145,102.15,102.135,102.15,92144094.0
2006-11-24 20:20:00,102.143,102.159,102.136,102.14,47299036.0
2006-11-24 20:21:00,102.13,102.143,102.095,102.135,79181836.0
2006-11-24 20:22:00,102.135,102.149,102.135,102.135,55330993.0
2006-11-24 20:23:00,102.13,102.145,102.13,102.14,100012603.0
2006-11-24 20:25:00,102.127,102.145,102.125,102.135,94526950.0
2006-11-24 20:26:00,102.13,102.133,102.109,102.112,89685448.0
2006-11-24 20:27:00,102.115,102.133,102.115,102.133,44390411.0
2006-11-24 20:28:00,102.132,102.155,102.125,102.155,75425578.0
2006-11-24 20:29:00,102.145,102.145,102.122,102.122,144203100.0
2006-11-24 20:30:00,102.13,102.14,102.12,102.14,83258153.0
2006-11-24 20:31:00,102.132,102.148,102.13,102.13,35185255.0
2006-11-24 20:32:00,102.13,102.134,102.11,102.12,81854637.0
2006-11-24 20:33:00,102.12,102.13,102.118,102.125,75148501.0
2006-11-24 20:34:00,102.123,102.13,102.114,102.13,131732718.0
2006-11-24 20:35:00,102.135,102.135,102.105,102.13,67557346.0
2006-11-24 20:36:00,102.135,102.135,102.112,102.112,83998941.0
2006-11-24 20:37:00,102.125,102.132,102.105,102.125,78276049.0
2006-11-24 20:38:00,102.12,102.12,102.1,102.115,164483009.0
2006-11-24 20:39:00,102.117,102.117,102.096,102.1,107259484.0
2006-11-24 20:40:00,102.095,102.12,102.092,102.12,104219578.0
2006-11-24 20:42:00,102.12,102.12,102.085,102.12,20170525.0
2006-11-24 20:43:00,102.115,102.115,102.095,102.105,41627958.0
2006-11-24 20:44:00,102.093,102.095,102.08,102.095,76894735.0
2006-11-24 20:45:00,102.09,102.09,102.045,102.045,70798204.0
2006-11-24 20:46:00,102.09,102.09,102.043,102.08,60399658.0
2006-11-24 20:47:00,102.085,102.1,102.079,102.1,15418056.0
2006-11-24 20:48:00,102.097,102.097,102.09,102.095,75202104.0
2006-11-24 20:49:00,102.075,102.105,102.075,102.1,100973533.0
2006-11-24 20:50:00,102.09,102.09,102.08,102.08,96661963.0
2006-11-24 20:51:00,102.072,102.072,102.045,102.053,122669612.0
2006-11-24 20:52:00,102.055,102.067,102.055,102.063,89792581.0
2006-11-24 20:53:00,102.07,102.085,102.07,102.085,48561761.0
2006-11-24 20:54:00,102.085,102.087,102.064,102.065,157830171.0
2006-11-24 20:55:00,102.06,102.06,102.015,102.06,101630388.0
2006-11-24 20:56:00,102.055,102.07,102.031,102.032,62285451.0
2006-11-24 20:57:00,102.035,102.07,102.018,102.065,39731370.0
2006-11-24 20:58:00,102.042,102.06,102.041,102.06,45418617.0
2006-11-24 20:59:00,102.055,102.057,102.015,102.015,78662388.0
2006-11-24 21:00:00,102.02,102.025,102.015,102.02,49046654.0
2006-11-24 21:01:00,102.015,102.03,101.974,102.008,66901001.0
2006-11-24 21:02:00,102.008,102.051,102.005,102.045,82688777.0
2006-11-24 21:03:00,102.033,102.035,101.976,102.035,111831277.0
2006-11-24 21:04:00,102.04,102.062,102.03,102.03,68401652.0
2006-11-24 21:05:00,102.035,102.05,102.022,102.04,53776437.0
2006-11-24 21:06:00,102.03,102.045,102.013,102.018,106991695.0
2006-11-24 21:07:00,102.03,102.04,102.008,102.008,129330700.0
2006-11-24 21:08:00,102.005,102.03,102.005,102.03,77753511.0
2006-11-24 21:09:00,102.035,102.035,101.997,102.03,124702479.0
2006-11-24 21:11:00,102.025,102.035,102.007,102.015,71064067.0
2006-11-24 21:12:00,102.025,102.04,102.025,102.025,83013443.0
2006-11-24 21:13:00,102.023,102.036,102.023,102.027,63777807.0
2006-11-24 21:14:00,102.025,102.05,102.025,102.05,31781254.0
2006-11-24 21:15:00,102.04,102.05,102.032,102.05,98951889.0
2006-11-24 21:16:00,102.04,102.045,102.032,102.045,41202347.0
2006-11-24 21:17:00,102.043,102.052,102.043,102.05,7530790.0
2006-11-24 21:18:00,102.04,102.055,102.015,102.015,61623489.0
2006-11-24 21:19:00,102.047,102.051,102.035,102.045,24135116.0
2006-11-24 21:20:00,102.04,102.07,102.04,102.065,61327079.0
2006-11-24 21:21:00,102.06,102.06,102.04,102.045,34869847.0
2006-11-24 21:22:00,102.038,102.055,102.025,102.055,63410344.0
2006-11-24 21:23:00,102.05,102.065,102.05,102.06,38235696.0
2006-11-24 21:24:00,102.06,102.06,102.06,102.06,37266945.0
2006-11-24 21:25:00,102.06,102.06,102.05,102.055,52087734.0
2006-11-24 21:26:00,102.05,102.058,102.04,102.045,40911538.0
2006-11-24 21:27:00,102.04,102.075,102.02,102.02,106634445.0
2006-11-24 21:28:00,102.025,102.069,102.025,102.065,144261916.0
2006-11-24 21:29:00,102.06,102.065,102.02,102.065,70405719.0
2006-11-24 21:30:00,102.065,102.087,102.045,102.053,64273555.0
2006-11-24 21:31:00,102.055,102.06,102.03,102.06,41302933.0
2006-11-24 21:32:00,102.055,102.08,102.045,102.08,106518441.0
2006-11-24 21:33:00,102.085,102.085,102.072,102.08,80954209.0
2006-11-24 21:35:00,102.083,102.09,102.078,102.08,133820026.0
2006-11-24 21:36:00,102.08,102.085,102.08,102.08,192134218.0
2006-11-24 21:37:00,102.095,102.095,102.06,102.06,128844930.0
2006-11-24 21:38:00,102.065,102.065,102.023,102.06,95149421.0
2006-11-24 21:39:00,102.05,102.061,102.043,102.055,31563822.0
2006-11-24 21:40:00,102.06,102.07,102.052,102.07,56530992.0
2006-11-24 21:41:00,102.055,102.07,102.04,102.07,94414129.0
2006-11-24 21:42:00,102.067,102.067,102.055,102.055,80025929.0
2006-11-24 21:43:00,102.055,102.09,102.045,102.045,89740935.0
2006-11-24 21:44:00,102.045,102.05,102.03,102.05,112603435.0
2006-11-24 21:46:00,102.043,102.06,102.042,102.06,73654094.0
2006-11-24 21:47:00,102.06,102.06,102.033,102.045,96039805.0
2006-11-24 21:49:00,102.048,102.068,102.048,102.065,105543394.0
2006-11-24 21:54:00,102.065,102.065,102.04,102.04,18861279.0
2006-11-24 21:55:00,102.035,102.07,102.035,102.05,63645468.0
2006-11-24 21:56:00,102.05,102.05,102.03,102.045,97155766.0
2006-11-24 21:57:00,102.05,102.06,102.04,102.06,161279484.0
2006-11-24 21:58:00,102.047,102.062,102.04,102.04,37243935.0
2006-11-24 21:59:00,102.05,102.055,102.04,102.055,123487993.0
2006-11-24 22:00:00,102.015,102.018,102.015,102.018,93104425.0
2006-11-24 22:01:00,102.038,102.038,101.99,102.0,94643822.0
2006-11-24 22:02:00,101.992,102.01,101.947,101.985,170149575.0
2006-11-24 22:03:00,101.983,101.985,101.97,101.985,51943997.0
2006-11-24 22:04:00,101.983,101.983,101.915,101.918,93622616.0
2006-11-24 22:05:00,101.927,101.928,101.92,101.92,50998618.0
2006-11-24 22:06:00,101.915,101.935,101.915,101.935,62515544.0
2006-11-24 22:08:00,101.943,101.98,101.943,101.953,66261098.0
2006-11-24 22:09:00,101.945,101.97,101.945,101.97,74343484.0
2006-11-24 22:10:00,101.97,101.97,101.95,101.965,37798519.0
2006-11-24 22:11:00,101.96,101.965,101.942,101.96,98198236.0
2006-11-24 22:14:00,101.935,101.95,101.935,101.95,45266068.0
2006-11-24 22:15:00,101.94,101.965,101.93,101.955,112667489.0
2006-11-24 22:16:00,101.94,101.945,101.935,101.945,59966520.0
2006-11-24 22:17:00,101.95,101.955,101.933,101.955,57385707.0
2006-11-24 22:18:00,101.95,101.95,101.88,101.935,80249051.0
2006-11-24 22:19:00,101.94,101.97,101.94,101.95,104843988.0
2006-11-24 22:20:00,101.95,101.95,101.897,101.943,65577404.0
2006-11-24 22:21:00,101.943,101.96,101.943,101.943,16158854.0
2006-11-24 22:22:00,101.945,101.965,101.945,101.965,36855727.0
2006-11-24 22:23:00,101.963,101.965,101.957,101.965,107759463.0
2006-11-24 22:24:00,101.97,101.97,101.92,101.97,120743079.0
2006-11-24 22:25:00,101.965,101.965,101.95,101.955,11705215.0
2006-11-24 22:26:00,101.96,101.96,101.942,101.958,163494091.0
2006-11-24 22:27:00,101.96,101.995,101.955,101.96,90610534.0
2006-11-24 22:28:00,101.98,102.004,101.97,101.995,63443147.0
2006-11-24 22:29:00,101.985,102.012,101.94,101.98,44078691.0
2006-11-24 22:30:00,101.98,101.995,101.978,101.995,83216521.0
2006-11-24 22:31:00,101.995,101.995,101.974,101.978,67439050.0
2006-11-24 22:32:00,101.977,101.986,101.977,101.985,92577620.0
2006-11-24 22:33:00,101.985,101.99,101.975,101.99,51371590.0
2006-11-24 22:34:00,101.99,101.99,101.975,101.99,92508658.0
2006-11-24 22:35:00,101.985,101.992,101.968,101.985,108305816.0
2006-11-24 22:36:00,101.99,101.99,101.945,101.98,61905167.0
2006-11-24 22:37:00,101.99,101.99,101.98,101.99,89936459.0
2006-11-24 22:38:00,101.975,101.987,101.96,101.96,94388550.0
2006-11-24 22:39:00,101.97,101.978,101.97,101.97,60321949.0
2006-11-24 22:40:00,101.975,101.978,101.95,101.965,51687304.0
2006-11-24 22:41:00,101.97,101.97,101.95,101.95,32210460.0
2006-11-24 22:42:00,101.945,101.955,101.935,101.947,102638838.0
2006-11-24 22:43:00,101.95,101.95,101.932,101.95,74750228.0
2006-11-24 22:44:00,101.955,101.97,101.935,101.935,51118536.0
2006-11-24 22:45:00,101.95,101.95,101.931,101.94,53420292.0
2006-11-24 22:46:00,101.94,101.96,101.94,101.96,90223105.0
2006-11-24 22:47:00,101.955,101.956,101.943,101.95,204609480.0
2006-11-24 22:48:00,101.94,101.953,101.94,101.95,73506040.0
2006-11-24 22:49:00,101.945,101.955,101.92,101.95,64483001.0
2006-11-24 22:50:00,101.95,101.95,101.938,101.94,130598781.0
2006-11-24 22:51:00,101.94,101.954,101.928,101.928,92839237.0
2006-11-24 22:52:00,101.945,101.945,101.918,101.92,112471598.0
2006-11-24 22:53:00,101.91,101.935,101.91,101.935,94495210.0
2006-11-24 22:54:00,101.94,101.945,101.935,101.935,89296333.0
2006-11-24 22:55:00,101.94,101.945,101.938,101.945,42062965.0
2006-11-24 22:56:00,101.942,101.955,101.942,101.955,43575858.0
2006-11-24 22:58:00,101.955,101.955,101.942,101.945,66824562.0
2006-11-24 22:59:00,101.945,101.963,101.945,101.955,54259011.0
2006-11-24 23:00:00,101.953,101.96,101.927,101.943,71289166.0
2006-11-24 23:01:00,101.945,101.945,101.937,101.945,69392230.0
2006-11-24 23:03:00,101.94,101.953,101.935,101.935,101237135.0
2006-11-24 23:04:00,101.94,101.96,101.938,101.94,61994618.0
2006-11-24 23:05:00,101.94,101.943,101.93,101.93,44974010.0
2006-11-24 23:06:00,101.955,101.955,101.905,101.905,60889652.0
2006-11-24 23:07:00,101.937,101.95,101.93,101.95,158862433.0
2006-11-24 23:09:00,101.95,101.965,101.95,101.965,52852330.0
2006-11-24 23:11:00,101.962,101.975,101.962,101.965,60288031.0
2006-11-24 23:12:00,101.96,102.045,101.96,102.008,43389807.0
2006-11-24 23:13:00,102.0,102.013,101.988,101.988,97020742.0
2006-11-24 23:14:00,102.0,102.06,102.0,102.035,27998737.0
2006-11-24 23:15:00,102.03,102.05,102.025,102.032,83704105.0
2006-11-24 23:16:00,102.04,102.045,102.035,102.04,41550140.0
2006-11-24 23:17:00,102.035,102.045,102.033,102.045,33134615.0
2006-11-24 23:18:00,102.045,102.055,102.04,102.045,40066814.0
2006-11-24 23:20:00,102.035,102.056,102.02,102.05,132356861.0
2006-11-24 23:22:00,102.045,102.06,102.045,102.05,46068489.0
2006-11-24 23:24:00,102.05,102.07,102.05,102.065,116104223.0
2006-11-24 23:25:00,102.07,102.12,102.07,102.09,46555391.0
2006-11-24 23:26:00,102.087,102.101,102.085,102.1,70207529.0
2006-11-24 23:27:00,102.11,102.11,102.095,102.105,131309973.0
2006-11-24 23:28:00,102.104,102.104,102.09,102.093,42329229.0
2006-11-24 23:29:00,102.095,102.095,102.08,102.08,96638057.0
2006-11-24 23:30:00,102.083,102.083,102.055,102.058,48823951.0
2006-11-24 23:31:00,102.07,102.077,102.06,102.07,39973305.0
2006-11-24 23:32:00,102.07,102.08,102.05,102.08,38224711.0
2006-11-24 23:33:00,102.08,102.087,102.04,102.04,39232756.0
2006-11-24 23:34:00,102.045,102.065,102.04,102.065,111981207.0
2006-11-24 23:35:00,102.06,102.085,102.06,102.085,47762729.0
2006-11-24 23:36:00,102.08,102.105,102.01,102.085,74233118.0
2006-11-24 23:37:00,102.085,102.095,102.015,102.015,74864693.0
2006-11-24 23:38:00,102.02,102.085,102.02,102.053,82092047.0
2006-11-24 23:39:00,102.06,102.06,102.05,102.05,85540189.0
2006-11-24 23:40:00,102.06,102.07,102.052,102.07,105176041.0
2006-11-24 23:41:00,102.062,102.07,102.047,102.07,110379015.0
2006-11-24 23:42:00,102.07,102.07,102.057,102.07,28798752.0
2006-11-24 23:43:00,102.065,102.095,102.035,102.035,129438538.0
2006-11-24 23:44:00,102.03,102.095,102.03,102.095,55472997.0
2006-11-24 23:45:00,102.1,102.1,102.048,102.075,20808522.0
2006-11-24 23:46:00,102.07,102.078,102.06,102.065,57476187.0
2006-11-24 23:47:00,102.065,102.115,102.038,102.075,66871331.0
2006-11-24 23:48:00,102.055,102.075,102.045,102.045,75212342.0
2006-11-24 23:49:00,102.032,102.06,102.02,102.02,126552315.0
2006-11-24 23:50:00,102.015,102.075,102.015,102.065,64447076.0
2006-11-24 23:51:00,102.065,102.078,102.058,102.065,105342610.0
2006-11-24 23:52:00,102.065,102.07,102.055,102.07,83739982.0
2006-11-24 23:54:00,102.055,102.07,101.99,102.02,82057169.0
2006-11-24 23:55:00,102.03,102.033,102.017,102.033,61350718.0
2006-11-24 23:56:00,102.035,102.054,102.025,102.04,175037981.0
2006-11-24 23:57:00,102.073,102.073,102.035,102.045,84672975.0
2006-11-27 00:14:00,102.045,102.049,101.963,102.013,54478263.0
2006-11-27 00:15:00,102.015,102.035,102.003,102.035,72402595.0
2006-11-27 00:16:00,102.035,102.035,102.015,102.035,43674046.0
2006-11-27 00:17:00,102.035,102.035,101.977,101.977,106914856.0
2006-11-27 00:19:00,101.975,102.035,101.975,101.99,51253700.0
2006-11-27 00:20:00,101.987,102.02,101.987,102.02,124650983.0
2006-11-27 00:21:00,102.01,102.029,102.007,102.017,57178513.0
2006-11-27 00:23:00,102.02,102.035,102.015,102.035,90586161.0
2006-11-27 00:24:00,102.035,102.06,102.03,102.05,61676442.0
2006-11-27 00:25:00,102.04,102.051,102.032,102.043,52867513.0
2006-11-27 00:26:00,102.045,102.045,102.028,102.028,81767417.0
2006-11-27 00:27:00,102.05,102.05,102.012,102.015,20102040.0
2006-11-27 00:28:00,102.025,102.037,102.025,102.035,117325632.0
2006-11-27 00:29:00,102.04,102.042,102.003,102.003,100582094.0
2006-11-27 00:30:00,102.0,102.015,101.96,102.0,113075530.0
2006-11-27 00:31:00,102.005,102.02,101.975,102.01,73585464.0
2006-11-27 00:32:00,102.01,102.032,101.99,102.027,69338879.0
2006-11-27 00:33:00,102.04,102.045,101.973,101.973,16053438.0
2006-11-27 00:34:00,101.975,102.005,101.928,101.935,73246873.0
2006-11-27 00:35:00,101.955,101.965,101.927,101.965,114434346.0
2006-11-27 00:36:00,101.965,101.965,101.92,101.92,64556149.0
2006-11-27 00:37:00,101.918,101.945,101.918,101.935,41406901.0
2006-11-27 00:38:00,101.93,101.961,101.93,101.96,120265391.0
2006-11-27 00:39:00,101.962,101.962,101.93,101.945,94676338.0
2006-11-27 00:40:00,101.95,101.95,101.929,101.94,75409074.0
2006-11-27 00:41:00,101.94,101.94,101.905,101.925,46974341.0
2006-11-27 00:42:00,101.92,101.922,101.91,101.91,61866354.0
2006-11-27 00:43:00,101.9,101.905,101.89,101.905,119672982.0
2006-11-27 00:44:00,101.905,101.905,101.875,101.905,18895107.0
2006-11-27 00:45:00,101.91,101.91,101.873,101.873,30936470.0
2006-11-27 00:46:00,101.88,101.897,101.876,101.88,127577209.0
2006-11-27 00:47:00,101.895,101.898,101.866,101.89,68317400.0
2006-11-27 00:48:00,101.89,101.897,101.837,101.89,62994727.0
2006-11-27 00:49:00,101.885,101.9,101.882,101.885,89846382.0
2006-11-27 00:50:00,101.885,101.9,101.865,101.9,66233895.0
2006-11-27 00:52:00,101.895,101.905,101.875,101.885,31618997.0
2006-11-27 00:53:00,101.895,101.895,101.835,101.85,48566996.0
2006-11-27 00:54:00,101.85,101.855,101.84,101.855,37455215.0
2006-11-27 00:55:00,101.858,101.872,101.83,101.86,123383834.0
2006-11-27 00:56:00,101.855,101.875,101.835,101.875,131586253.0
2006-11-27 00:57:00,101.878,101.885,101.867,101.885,119826817.0
2006-11-27 00:58:00,101.875,101.893,101.873,101.873,113606692.0
2006-11-27 00:59:00,101.895,101.895,101.86,101.885,26951070.0
2006-11-27 01:00:00,101.89,101.915,101.88,101.915,48308604.0
2006-11-27 01:01:00,101.91,101.91,101.88,101.89,48273793.0
2006-11-27 01:02:00,101.883,101.883,101.865,101.88,45263015.0
2006-11-27 01:03:00,101.873,101.925,101.86,101.87,37347857.0
2006-11-27 01:04:00,101.895,101.916,101.89,101.9,130852852.0
2006-11-27 01:06:00,101.905,101.906,101.885,101.885,105383643.0
2006-11-27 01:07:00,101.888,101.925,101.888,101.9,34348000.0
2006-11-27 01:08:00,101.905,101.94,101.888,101.91,92112867.0
2006-11-27 01:09:00,101.9,101.91,101.9,101.91,44503515.0
2006-11-27 01:10:00,101.92,101.922,101.905,101.91,76728917.0
2006-11-27 01:11:00,101.905,101.92,101.905,101.905,56399981.0
2006-11-27 01:12:00,101.9,101.919,101.895,101.895,33869894.0
2006-11-27 01:13:00,101.885,101.905,101.885,101.9,73087777.0
2006-11-27 01:14:00,101.9,101.904,101.863,101.87,98951262.0
2006-11-27 01:15:00,101.872,101.895,101.872,101.88,96705607.0
2006-11-27 01:16:00,101.875,101.895,101.838,101.885,84440857.0
2006-11-27 01:17:00,101.89,101.905,101.863,101.905,25701777.0
2006-11-27 01:18:00,101.9,101.905,101.88,101.89,66415403.0
2006-11-27 01:19:00,101.89,101.937,101.89,101.912,41390872.0
2006-11-27 01:21:00,101.92,101.92,101.9,101.913,65270954.0
2006-11-27 01:22:00,101.91,101.92,101.905,101.915,65387504.0
2006-11-27 01:23:00,101.91,101.91,101.88,101.88,188129900.0
2006-11-27 01:25:00,101.88,101.94,101.852,101.905,36234991.0
2006-11-27 01:26:00,101.897,101.91,101.87,101.882,51308619.0
2006-11-27 01:27:00,101.83,101.921,101.83,101.88,54712666.0
2006-11-27 01:28:00,101.88,101.89,101.875,101.885,52960236.0
2006-11-27 01:29:00,101.89,101.89,101.872,101.875,45200834.0
2006-11-27 01:30:00,101.875,101.882,101.87,101.87,56396865.0
2006-11-27 01:31:00,101.88,101.91,101.88,101.91,62838535.0
2006-11-27 01:32:00,101.91,101.915,101.865,101.865,37379342.0
2006-11-27 01:33:00,101.86,101.895,101.86,101.883,19529631.0
2006-11-27 01:34:00,101.885,101.903,101.88,101.88,20066340.0
2006-11-27 01:35:00,101.88,101.881,101.855,101.875,156688351.0
2006-11-27 01:36:00,101.875,101.876,101.85,101.85,94220927.0
2006-11-27 01:37:00,101.85,101.875,101.85,101.85,124535447.0
2006-11-27 01:38:00,101.86,101.87,101.83,101.855,88658909.0
2006-11-27 01:39:00,101.855,101.88,101.849,101.85,47909417.0
2006-11-27 01:40:00,101.85,101.874,101.85,101.87,17874751.0
2006-11-27 01:41:00,101.875,101.875,101.838,101.838,51613041.0
2006-11-27 01:42:00,101.85,101.85,101.81,101.84,61287144.0
2006-11-27 01:43:00,101.84,101.875,101.84,101.865,140555455.0
2006-11-27 01:44:00,101.87,101.878,101.831,101.865,66333878.0
2006-11-27 01:45:00,101.875,101.89,101.865,101.865,71636241.0
2006-11-27 01:46:00,101.873,101.885,101.867,101.87,106579932.0
2006-11-27 01:47:00,101.875,101.892,101.875,101.88,71044194.0
2006-11-27 01:48:00,101.89,101.9,101.89,101.9,53784780.0
2006-11-27 01:49:00,101.905,101.92,101.89,101.92,58018116.0
2006-11-27 01:50:00,101.92,101.92,101.905,101.908,68596921.0
2006-11-27 01:51:00,101.92,101.926,101.9,101.913,69806583.0
2006-11-27 01:52:00,101.905,101.95,101.9,101.94,143458257.0
2006-11-27 01:53:00,101.888,101.96,101.888,101.96,22920085.0
2006-11-27 01:54:00,101.955,101.955,101.901,101.95,55398231.0
2006-11-27 01:55:00,101.957,101.962,101.94,101.94,88224628.0
2006-11-27 01:56:00,101.95,101.95,101.914,101.92,35253115.0
2006-11-27 01:57:00,101.935,101.935,101.905,101.905,33662096.0
2006-11-27 01:59:00,101.925,101.925,101.9,101.9,21511731.0
2006-11-27 02:00:00,101.9,101.929,101.9,101.925,20080025.0
2006-11-27 02:01:00,101.925,101.925,101.893,101.923,119088999.0
2006-11-27 02:02:00,101.905,101.942,101.905,101.935,36708937.0
2006-11-27 02:03:00,101.92,101.93,101.877,101.93,35862782.0
2006-11-27 02:04:00,101.92,101.926,101.907,101.907,87541803.0
2006-11-27 02:05:00,101.905,101.93,101.88,101.925,54296019.0
2006-11-27 02:06:00,101.93,101.952,101.888,101.888,23682667.0
2006-11-27 02:07:00,101.94,101.948,101.925,101.925,140397586.0
2006-11-27 02:08:00,101.933,101.94,101.925,101.94,77176988.0
2006-11-27 02:09:00,101.928,101.95,101.927,101.95,73974899.0
2006-11-27 02:10:00,101.95,101.975,101.935,101.975,60435537.0
2006-11-27 02:11:00,101.96,101.96,101.915,101.95,55723975.0
2006-11-27 02:12:00,101.94,101.95,101.93,101.95,75139284.0
2006-11-27 02:13:00,101.943,101.953,101.927,101.953,67783143.0
2006-11-27 02:14:00,101.945,101.968,101.945,101.965,74988212.0
2006-11-27 02:15:00,101.93,101.965,101.93,101.965,72235520.0
2006-11-27 02:16:00,101.965,101.98,101.952,101.975,151330162.0
2006-11-27 02:17:00,101.98,101.995,101.974,101.985,60357634.0
2006-11-27 02:18:00,101.973,101.985,101.965,101.965,53203835.0
2006-11-27 02:19:00,101.96,101.97,101.955,101.955,17100116.0
2006-11-27 02:20:00,101.955,102.0,101.955,101.965,43689055.0
2006-11-27 02:21:00,101.965,102.0,101.94,101.98,81078107.0
2006-11-27 02:22:00,101.97,101.97,101.933,101.955,114800378.0
2006-11-27 02:23:00,101.955,101.965,101.945,101.965,96985000.0
2006-11-27 02:24:00,101.965,101.965,101.95,101.95,149897971.0
2006-11-27 02:25:00,101.95,101.982,101.95,101.955,19542600.0
2006-11-27 02:26:00,101.953,101.975,101.948,101.95,18178937.0
2006-11-27 02:28:00,101.95,101.965,101.95,101.96,61879405.0
2006-11-27 02:29:00,101.95,101.95,101.905,101.925,57255698.0
2006-11-27 02:30:00,101.925,101.94,101.913,101.94,43213031.0
2006-11-27 02:31:00,101.935,101.957,101.93,101.94,56806002.0
2006-11-27 02:32:00,101.95,101.955,101.9,101.9,50886040.0
2006-11-27 02:33:00,101.942,101.95,101.925,101.942,50540404.0
2006-11-27 02:34:00,101.95,101.975,101.917,101.955,39437301.0
2006-11-27 02:35:00,101.955,101.985,101.944,101.96,14590054.0
2006-11-27 02:36:00,101.965,101.995,101.965,101.97,208569735.0
2006-11-27 02:37:00,101.985,101.992,101.98,101.98,63109260.0
2006-11-27 02:38:00,101.983,101.984,101.97,101.97,60909812.0
2006-11-27 02:39:00,101.97,101.976,101.945,101.945,44755558.0
2006-11-27 02:41:00,101.94,101.97,101.936,101.97,70888466.0
2006-11-27 02:42:00,101.965,101.975,101.95,101.955,26472116.0
2006-11-27 02:43:00,101.945,101.975,101.913,101.965,89383777.0
2006-11-27 02:44:00,101.97,101.97,101.962,101.962,97890081.0
2006-11-27 02:45:00,101.96,101.979,101.95,101.97,97258958.0
2006-11-27 02:46:00,101.97,101.97,101.945,101.945,68453477.0
2006-11-27 02:47:00,101.955,101.963,101.95,101.95,36131739.0
2006-11-27 02:48:00,101.945,101.955,101.935,101.935,55747734.0
2006-11-27 02:49:00,101.94,101.955,101.935,101.94,82318332.0
2006-11-27 02:50:00,101.93,101.955,101.93,101.94,46117631.0
2006-11-27 02:51:00,101.95,101.961,101.943,101.955,88946378.0
2006-11-27 02:52:00,101.95,101.968,101.946,101.968,35597472.0
2006-11-27 02:53:00,101.965,101.978,101.965,101.965,112134122.0
2006-11-27 02:54:00,101.975,101.98,101.95,101.98,61894414.0
2006-11-27 02:55:00,101.97,101.985,101.965,101.985,125446129.0
2006-11-27 02:56:00,101.985,101.985,101.97,101.973,35005959.0
2006-11-27 02:57:00,101.98,101.98,101.965,101.973,41442058.0
2006-11-27 02:59:00,101.975,102.02,101.975,102.02,45535493.0
2006-11-27 03:00:00,102.015,102.019,101.995,101.995,26663108.0
2006-11-27 03:01:00,101.993,102.05,101.993,102.035,118599744.0
2006-11-27 03:02:00,102.045,102.045,102.014,102.018,122447188.0
2006-11-27 03:03:00,102.015,102.045,102.01,102.045,124549220.0
2006-11-27 03:04:00,102.04,102.048,102.02,102.048,134025458.0
2006-11-27 03:05:00,102.045,102.08,102.03,102.08,34903752.0
2006-11-27 03:06:00,102.07,102.075,102.04,102.065,50559022.0
2006-11-27 03:07:00,102.055,102.065,102.05,102.065,31026394.0
2006-11-27 03:08:00,102.07,102.07,102.04,102.04,25951305.0
2006-11-27 03:09:00,102.04,102.057,102.04,102.04,63321123.0
2006-11-27 03:10:00,102.04,102.07,102.04,102.055,82359870.0
2006-11-27 03:11:00,102.06,102.077,102.018,102.06,68442773.0
2006-11-27 03:12:00,102.06,102.07,102.027,102.045,62367537.0
2006-11-27 03:13:00,102.05,102.05,102.015,102.015,139933325.0
2006-11-27 03:14:00,102.023,102.05,102.013,102.05,31366184.0
2006-11-27 03:15:00,102.045,102.075,102.035,102.075,18656306.0
2006-11-27 03:16:00,102.075,102.09,102.045,102.09,121138760.0
2006-11-27 03:17:00,102.1,102.1,102.07,102.07,63465690.0
2006-11-27 03:18:00,102.065,102.066,102.05,102.05,43835702.0
2006-11-27 03:19:00,102.05,102.08,102.05,102.08,69405501.0
2006-11-27 03:20:00,102.075,102.09,102.072,102.072,95382165.0
2006-11-27 03:21:00,102.07,102.089,102.07,102.07,120470187.0
2006-11-27 03:22:00,102.075,102.079,102.065,102.078,45437179.0
2006-11-27 03:23:00,102.07,102.075,102.055,102.065,70406968.0
2006-11-27 03:24:00,102.065,102.067,102.048,102.065,109853460.0
2006-11-27 03:25:00,102.065,102.067,102.055,102.055,75279418.0
2006-11-27 03:26:00,102.053,102.07,102.04,102.07,16087221.0
2006-11-27 03:27:00,102.057,102.096,102.035,102.06,74888086.0
2006-11-27 03:28:00,102.06,102.075,102.055,102.055,79620713.0
2006-11-27 03:29:00,102.05,102.065,102.05,102.05,102870754.0
2006-11-27 03:30:00,102.053,102.065,102.037,102.06,109805782.0
2006-11-27 03:31:00,102.055,102.055,102.035,102.055,106766434.0
2006-11-27 03:32:00,102.045,102.06,102.038,102.06,19711748.0
2006-11-27 03:33:00,102.048,102.065,102.033,102.065,85557621.0
2006-11-27 03:34:00,102.063,102.063,102.047,102.05,51942927.0
2006-11-27 03:36:00,102.055,102.068,102.05,102.06,88566842.0
2006-11-27 03:37:00,102.055,102.1,102.055,102.1,38871061.0
2006-11-27 03:38:00,102.097,102.097,102.074,102.085,63461166.0
2006-11-27 03:39:00,102.08,102.097,102.08,102.097,122966348.0
2006-11-27 03:40:00,102.1,102.1,102.085,102.085,55439371.0
2006-11-27 03:41:00,102.1,102.1,102.082,102.085,60047506.0
2006-11-27 03:42:00,102.067,102.084,102.057,102.065,112815087.0
2006-11-27 03:43:00,102.065,102.067,102.055,102.055,44918284.0
2006-11-27 03:44:00,102.055,102.055,102.045,102.045,67501953.0
2006-11-27 03:45:00,102.043,102.09,101.996,102.09,54309901.0
2006-11-27 03:46:00,102.025,102.093,102.025,102.065,108055750.0
2006-11-27 03:47:00,102.06,102.064,102.045,102.053,91615259.0
2006-11-27 03:48:00,102.053,102.053,102.0,102.0,56012631.0
2006-11-27 03:49:00,102.01,102.02,102.0,102.005,122740451.0
2006-11-27 03:50:00,102.01,102.04,102.01,102.04,45591193.0
2006-11-27 03:51:00,102.035,102.04,102.02,102.04,123727412.0
2006-11-27 03:52:00,102.025,102.055,102.015,102.055,47738928.0
2006-11-27 03:53:00,102.05,102.105,102.05,102.065,163497256.0
2006-11-27 03:54:00,102.055,102.075,102.05,102.075,131764156.0
2006-11-27 03:55:00,102.08,102.084,102.07,102.075,134711606.0
2006-11-27 03:56:00,102.075,102.08,102.065,102.07,97238959.0
2006-11-27 03:57:00,102.085,102.085,102.023,102.085,137989009.0
2006-11-27 03:58:00,102.035,102.09,102.035,102.09,126898262.0
2006-11-27 03:59:00,102.08,102.09,102.065,102.07,79184539.0
2006-11-27 04:00:00,102.09,102.09,102.06,102.06,61841798.0
2006-11-27 04:01:00,102.07,102.096,102.07,102.085,78648627.0
2006-11-27 04:02:00,102.09,102.09,102.06,102.063,88256178.0
2006-11-27 04:03:00,102.045,102.085,102.045,102.085,184405796.0
2006-11-27 04:04:00,102.083,102.083,102.04,102.06,65721176.0
2006-11-27 04:05:00,102.04,102.07,101.998,102.055,75566049.0
2006-11-27 04:06:00,102.055,102.08,102.04,102.07,117726560.0
2006-11-27 04:07:00,102.06,102.075,102.058,102.075,76328485.0
2006-11-27 04:08:00,102.075,102.079,102.065,102.07,115456603.0
2006-11-27 04:09:00,102.07,102.08,102.05,102.055,63853243.0
2006-11-27 04:10:00,102.055,102.084,102.055,102.082,50044991.0
2006-11-27 04:11:00,102.095,102.095,102.055,102.055,71925356.0
2006-11-27 04:12:00,102.06,102.082,102.041,102.065,65534428.0
2006-11-27 04:13:00,102.065,102.08,102.06,102.065,57568294.0
2006-11-27 04:14:00,102.07,102.07,102.052,102.06,22654895.0
2006-11-27 04:15:00,102.065,102.065,102.036,102.05,56530111.0
2006-11-27 04:16:00,102.055,102.069,102.045,102.06,120296040.0
2006-11-27 04:17:00,102.065,102.065,102.04,102.05,29729277.0
2006-11-27 04:18:00,102.05,102.052,102.041,102.052,105919789.0
2006-11-27 04:19:00,102.06,102.062,102.037,102.06,96051179.0
2006-11-27 04:20:00,102.06,102.07,102.06,102.07,78621495.0
2006-11-27 04:21:00,102.063,102.067,102.055,102.055,80521872.0
2006-11-27 04:22:00,102.05,102.08,102.05,102.08,80352790.0
2006-11-27 04:23:00,102.08,102.086,102.061,102.075,68785319.0
2006-11-27 04:24:00,102.08,102.08,102.053,102.06,47313253.0
2006-11-27 04:25:00,102.065,102.085,102.065,102.085,115171451.0
2006-11-27 04:26:00,102.08,102.08,102.07,102.075,42867960.0
2006-11-27 04:27:00,102.075,102.075,102.04,102.04,41598340.0
2006-11-27 04:28:00,102.06,102.06,102.03,102.045,40664603.0
2006-11-27 04:29:00,102.033,102.039,102.025,102.038,53729449.0
2006-11-27 04:30:00,102.035,102.04,102.032,102.035,102729941.0
2006-11-27 04:31:00,102.033,102.046,102.03,102.034,39135752.0
2006-11-27 04:32:00,102.035,102.07,102.035,102.055,123737250.0
2006-11-27 04:33:00,102.045,102.054,102.022,102.022,70137393.0
2006-11-27 04:34:00,102.025,102.029,102.02,102.02,44423084.0
2006-11-27 04:35:00,102.015,102.036,102.015,102.03,124242079.0
2006-11-27 04:36:00,102.03,102.038,101.995,102.038,115403041.0
2006-11-27 04:37:00,102.05,102.05,101.985,101.985,51068050.0
2006-11-27 04:38:00,101.995,102.015,101.995,101.995,140453903.0
2006-11-27 04:39:00,102.01,102.015,101.98,101.98,120598506.0
2006-11-27 04:40:00,101.995,102.006,101.992,102.0,46794861.0
2006-11-27 04:41:00,101.995,102.0,101.995,101.995,38588860.0
2006-11-27 04:42:00,101.995,102.01,101.988,101.99,30306976.0
2006-11-27 04:43:00,101.995,101.995,101.982,101.995,40285185.0
2006-11-27 04:45:00,101.99,102.02,101.99,102.02,28032375.0
2006-11-27 04:46:00,102.008,102.018,102.008,102.01,92084985.0
2006-11-27 04:47:00,102.018,102.026,102.017,102.025,45736066.0
2006-11-27 04:48:00,102.03,102.032,102.01,102.032,65939003.0
2006-11-27 04:49:00,102.042,102.047,102.025,102.025,30795857.0
2006-11-27 04:50:00,102.015,102.034,102.015,102.03,50639386.0
2006-11-27 04:51:00,102.03,102.03,102.017,102.025,37133167.0
2006-11-27 04:52:00,102.03,102.03,101.997,102.027,161085409.0
2006-11-27 04:53:00,101.995,102.028,101.995,102.025,62766369.0
2006-11-27 04:54:00,102.02,102.032,102.005,102.005,45364142.0
2006-11-27 04:55:00,102.005,102.02,101.988,102.02,56399763.0
2006-11-27 04:56:00,102.015,102.03,102.01,102.01,99048172.0
2006-11-27 04:57:00,102.015,102.035,102.0,102.035,89360747.0
2006-11-27 04:58:00,102.035,102.035,102.023,102.035,65120340.0
2006-11-27 04:59:00,102.033,102.033,101.99,102.003,65990156.0
2006-11-27 05:00:00,102.005,102.016,101.99,102.01,51967256.0
2006-11-27 05:01:00,102.01,102.022,101.995,101.995,61464828.0
2006-11-27 05:02:00,101.99,101.997,101.985,101.985,61639988.0
2006-11-27 05:03:00,102.0,102.0,101.992,101.992,45367890.0
2006-11-27 05:04:00,101.995,101.995,101.995,101.995,19493555.0
2006-11-27 05:05:00,101.995,102.002,101.993,101.995,87118376.0
2006-11-27 05:07:00,101.99,102.015,101.99,102.0,102433149.0
2006-11-27 05:08:00,101.983,102.02,101.983,102.02,85017616.0
2006-11-27 05:09:00,102.01,102.015,101.995,101.995,121929587.0
2006-11-27 05:10:00,101.995,102.045,101.995,102.045,71079148.0
2006-11-27 05:11:00,102.05,102.05,101.998,102.04,71587497.0
2006-11-27 05:12:00,102.05,102.05,102.005,102.045,197480442.0
2006-11-27 05:13:00,102.05,102.05,102.025,102.03,90123970.0
2006-11-27 05:14:00,102.04,102.05,102.032,102.05,51673720.0
2006-11-27 05:15:00,102.035,102.05,102.035,102.045,49366042.0
2006-11-27 05:16:00,102.04,102.04,102.01,102.01,68697940.0
2006-11-27 05:17:00,102.007,102.035,102.007,102.035,97956521.0
2006-11-27 05:18:00,102.04,102.04,102.027,102.03,31244989.0
2006-11-27 05:19:00,102.025,102.043,102.025,102.035,53395978.0
2006-11-27 05:20:00,102.03,102.05,102.025,102.05,62374056.0
2006-11-27 05:21:00,102.04,102.05,102.035,102.035,92492454.0
2006-11-27 05:22:00,102.05,102.05,102.04,102.05,92223606.0
2006-11-27 05:23:00,102.04,102.05,102.005,102.05,66400478.0
2006-11-27 05:24:00,102.05,102.055,102.037,102.045,108882899.0
2006-11-27 05:25:00,102.05,102.05,102.03,102.03,101124463.0
2006-11-27 05:26:00,102.03,102.035,102.027,102.035,55113815.0
2006-11-27 05:27:00,102.035,102.04,102.025,102.027,91056972.0
2006-11-27 05:28:00,102.028,102.039,102.025,102.025,65653281.0
2006-11-27 05:29:00,102.025,102.037,102.02,102.035,84312586.0
2006-11-27 05:30:00,102.035,102.06,102.005,102.05,48824424.0
2006-11-27 05:32:00,102.04,102.076,102.035,102.06,91405767.0
2006-11-27 05:33:00,102.058,102.07,102.058,102.07,155753163.0
2006-11-27 05:34:00,102.065,102.065,102.055,102.055,10987717.0
2006-11-27 05:35:00,102.06,102.06,101.995,102.05,117625987.0
2006-11-27 05:36:00,102.045,102.045,102.03,102.043,98284807.0
2006-11-27 05:37:00,102.045,102.055,102.043,102.055,33971543.0
2006-11-27 05:38:00,102.053,102.067,102.053,102.063,16386628.0
2006-11-27 05:39:00,102.063,102.063,102.008,102.06,72413216.0
2006-11-27 05:40:00,102.05,102.065,102.05,102.06,107742253.0
2006-11-27 05:41:00,102.055,102.068,101.997,102.05,84776096.0
2006-11-27 05:42:00,102.065,102.065,102.045,102.065,55893355.0
2006-11-27 05:43:00,102.06,102.06,102.032,102.035,60879716.0
2006-11-27 05:44:00,102.035,102.035,102.02,102.02,112285716.0
2006-11-27 05:46:00,102.02,102.03,102.02,102.02,87232726.0
2006-11-27 05:47:00,102.025,102.025,101.995,101.995,175077584.0
2006-11-27 05:48:00,101.985,102.025,101.985,102.01,108939691.0
2006-11-27 05:49:00,102.012,102.03,102.011,102.03,34879136.0
2006-11-27 05:50:00,102.03,102.03,102.005,102.005,74054673.0
2006-11-27 05:51:00,102.013,102.038,102.005,102.028,68664351.0
2006-11-27 05:52:00,102.025,102.029,102.02,102.025,37543493.0
2006-11-27 05:53:00,102.01,102.035,102.003,102.025,67694148.0
2006-11-27 05:54:00,102.03,102.037,102.017,102.017,52119178.0
2006-11-27 05:55:00,102.008,102.03,101.988,101.988,88131993.0
2006-11-27 05:56:00,101.99,102.01,101.99,101.993,53945370.0
2006-11-27 05:57:00,101.995,102.015,101.992,102.002,167585516.0
2006-11-27 05:58:00,102.01,102.018,101.997,102.018,89379378.0
2006-11-27 06:00:00,101.995,102.003,101.985,102.0,118669993.0
2006-11-27 06:01:00,101.99,102.007,101.99,102.007,38062274.0
2006-11-27 06:02:00,102.02,102.03,102.01,102.03,168244818.0
2006-11-27 06:03:00,102.025,102.03,102.015,102.02,96184306.0
2006-11-27 06:04:00,102.02,102.02,101.995,101.995,58123716.0
2006-11-27 06:05:00,102.0,102.013,101.998,102.005,19752099.0
2006-11-27 06:06:00,102.015,102.015,101.995,101.995,41671713.0
2006-11-27 06:07:00,101.99,102.013,101.99,102.003,46665243.0
2006-11-27 06:08:00,102.01,102.03,102.0,102.007,161770666.0
2006-11-27 06:09:00,102.013,102.025,102.007,102.013,69887417.0
2006-11-27 06:10:00,102.015,102.035,102.01,102.028,113037803.0
2006-11-27 06:11:00,102.025,102.03,102.02,102.03,41965271.0
2006-11-27 06:12:00,102.005,102.02,101.995,101.995,89614450.0
2006-11-27 06:13:00,101.995,102.023,101.995,102.023,74398075.0
2006-11-27 06:14:00,102.03,102.03,102.019,102.03,60819904.0
2006-11-27 06:15:00,102.03,102.035,102.005,102.03,112333835.0
2006-11-27 06:16:00,102.025,102.05,102.025,102.035,92832249.0
2006-11-27 06:17:00,102.035,102.055,102.035,102.047,86711376.0
2006-11-27 06:18:00,102.05,102.063,102.05,102.055,94641269.0
2006-11-27 06:19:00,102.07,102.075,102.032,102.07,62485901.0
2006-11-27 06:20:00,102.065,102.085,102.05,102.06,32263948.0
2006-11-27 06:21:00,102.07,102.083,102.065,102.065,87824830.0
2006-11-27 06:22:00,102.06,102.085,102.058,102.085,139367152.0
2006-11-27 06:23:00,102.07,102.1,102.068,102.08,181087860.0
2006-11-27 06:24:00,102.08,102.093,102.048,102.048,132259368.0
2006-11-27 06:25:00,102.06,102.075,102.04,102.04,77797174.0
2006-11-27 06:26:00,102.05,102.07,102.05,102.05,77848070.0
2006-11-27 06:27:00,102.045,102.08,102.032,102.055,99077707.0
2006-11-27 06:28:00,102.06,102.075,102.059,102.075,40158415.0
2006-11-27 06:29:00,102.073,102.073,102.035,102.055,66584017.0
2006-11-27 06:30:00,102.055,102.064,102.04,102.045,73515421.0
2006-11-27 06:31:00,102.075,102.075,102.039,102.04,138023269.0
2006-11-27 06:32:00,102.035,102.05,102.031,102.04,112305893.0
2006-11-27 06:33:00,102.045,102.045,102.033,102.045,42987850.0
2006-11-27 06:34:00,102.04,102.044,102.032,102.035,53698696.0
2006-11-27 06:36:00,102.035,102.063,102.035,102.05,40880675.0
2006-11-27 06:37:00,102.055,102.06,102.05,102.053,64664842.0
2006-11-27 06:39:00,102.065,102.065,102.038,102.04,59008062.0
2006-11-27 06:40:00,102.045,102.045,102.032,102.032,22037177.0
2006-11-27 06:42:00,102.045,102.095,102.045,102.073,7094479.0
2006-11-27 06:44:00,102.08,102.091,102.07,102.07,102753779.0
2006-11-27 06:45:00,102.09,102.105,102.07,102.105,34354397.0
2006-11-27 06:46:00,102.107,102.13,102.107,102.113,67106279.0
2006-11-27 06:47:00,102.115,102.145,102.115,102.145,82889108.0
2006-11-27 06:48:00,102.135,102.152,102.135,102.145,71042755.0
2006-11-27 06:49:00,102.145,102.185,102.145,102.167,83378256.0
2006-11-27 06:50:00,102.17,102.184,102.155,102.165,131127735.0
2006-11-27 06:51:00,102.17,102.21,102.15,102.21,77021806.0
2006-11-27 06:52:00,102.203,102.21,102.195,102.21,136640987.0
2006-11-27 06:53:00,102.198,102.215,102.17,102.2,116345904.0
2006-11-27 06:54:00,102.2,102.2,102.173,102.185,54539999.0
2006-11-27 06:55:00,102.18,102.182,102.165,102.165,72938419.0
2006-11-27 06:56:00,102.16,102.19,102.136,102.183,121701252.0
2006-11-27 06:57:00,102.185,102.193,102.17,102.193,77409451.0
2006-11-27 06:58:00,102.183,102.215,102.162,102.215,68623451.0
2006-11-27 06:59:00,102.22,102.22,102.2,102.2,48856118.0
2006-11-27 07:00:00,102.185,102.213,102.18,102.195,87102633.0
2006-11-27 07:01:00,102.2,102.2,102.16,102.192,49938009.0
2006-11-27 07:02:00,102.205,102.205,102.16,102.175,38853285.0
2006-11-27 07:03:00,102.172,102.183,102.155,102.155,63125015.0
2006-11-27 07:04:00,102.16,102.171,102.122,102.17,105163900.0
2006-11-27 07:05:00,102.165,102.183,102.145,102.165,145801541.0
2006-11-27 07:06:00,102.165,102.22,102.165,102.22,46856193.0
2006-11-27 07:07:00,102.213,102.228,102.193,102.215,94072901.0
2006-11-27 07:08:00,102.213,102.225,102.196,102.212,118590114.0
2006-11-27 07:09:00,102.22,102.23,102.209,102.21,88429204.0
2006-11-27 07:10:00,102.22,102.22,102.175,102.175,100371308.0
2006-11-27 07:11:00,102.195,102.197,102.17,102.197,76053909.0
2006-11-27 07:12:00,102.2,102.2,102.182,102.195,15230717.0
2006-11-27 07:13:00,102.19,102.193,102.185,102.19,60703174.0
2006-11-27 07:14:00,102.2,102.208,102.2,102.2,74887036.0
2006-11-27 07:15:00,102.205,102.223,102.205,102.223,76171110.0
2006-11-27 07:16:00,102.225,102.25,102.225,102.235,39319881.0
2006-11-27 07:17:00,102.24,102.25,102.22,102.23,22401737.0
2006-11-27 07:18:00,102.225,102.24,102.222,102.24,91287833.0
2006-11-27 07:19:00,102.24,102.24,102.217,102.225,105432048.0
2006-11-27 07:20:00,102.24,102.24,102.214,102.217,106344921.0
2006-11-27 07:21:00,102.215,102.215,102.187,102.2,152270889.0
2006-11-27 07:22:00,102.205,102.215,102.18,102.215,73148350.0
2006-11-27 07:23:00,102.202,102.22,102.201,102.205,78459689.0
2006-11-27 07:24:00,102.2,102.229,102.2,102.205,70829678.0
2006-11-27 07:25:00,102.21,102.243,102.19,102.243,122633330.0
2006-11-27 07:26:00,102.245,102.3,102.235,102.29,78133189.0
2006-11-27 07:27:00,102.28,102.296,102.269,102.27,85327465.0
2006-11-27 07:28:00,102.27,102.282,102.255,102.282,36850917.0
2006-11-27 07:29:00,102.29,102.32,102.29,102.32,85366705.0
2006-11-27 07:30:00,102.312,102.313,102.29,102.295,132211514.0
2006-11-27 07:31:00,102.305,102.305,102.27,102.292,69780348.0
2006-11-27 07:32:00,102.283,102.285,102.255,102.285,49207861.0
2006-11-27 07:33:00,102.282,102.293,102.275,102.29,91051217.0
2006-11-27 07:34:00,102.285,102.299,102.275,102.277,88824420.0
2006-11-27 07:35:00,102.285,102.285,102.25,102.25,106361962.0
2006-11-27 07:36:00,102.27,102.27,102.235,102.27,97497174.0
2006-11-27 07:37:00,102.275,102.275,102.25,102.265,52741392.0
2006-11-27 07:38:00,102.265,102.28,102.231,102.28,85620497.0
2006-11-27 07:39:00,102.29,102.295,102.277,102.283,46172430.0
2006-11-27 07:40:00,102.29,102.335,102.275,102.335,97817509.0
2006-11-27 07:41:00,102.345,102.385,102.345,102.385,103162121.0
2006-11-27 07:42:00,102.38,102.445,102.37,102.43,73301622.0
2006-11-27 07:43:00,102.425,102.445,102.4,102.4,111339397.0
2006-11-27 07:44:00,102.385,102.39,102.375,102.38,28806540.0
2006-11-27 07:45:00,102.385,102.385,102.37,102.372,35279999.0
2006-11-27 07:46:00,102.375,102.41,102.375,102.4,48784931.0
2006-11-27 07:47:00,102.4,102.4,102.345,102.345,111687445.0
2006-11-27 07:48:00,102.37,102.37,102.343,102.357,144715949.0
2006-11-27 07:49:00,102.365,102.365,102.31,102.315,84998712.0
2006-11-27 07:50:00,102.345,102.44,102.345,102.42,68166815.0
2006-11-27 07:51:00,102.408,102.425,102.371,102.4,136647016.0
2006-11-27 07:52:00,102.39,102.42,102.365,102.395,70492578.0
2006-11-27 07:53:00,102.39,102.411,102.38,102.38,107887528.0
2006-11-27 07:54:00,102.4,102.4,102.365,102.37,121389814.0
2006-11-27 07:55:00,102.38,102.382,102.32,102.355,88904079.0
2006-11-27 07:56:00,102.355,102.42,102.355,102.42,89867247.0
2006-11-27 07:57:00,102.435,102.45,102.4,102.43,33713602.0
2006-11-27 07:58:00,102.442,102.442,102.398,102.42,59366173.0
2006-11-27 07:59:00,102.415,102.415,102.385,102.385,38024715.0
2006-11-27 08:00:00,102.385,102.435,102.385,102.407,80837040.0
2006-11-27 08:01:00,102.415,102.415,102.398,102.402,46562238.0
2006-11-27 08:02:00,102.395,102.41,102.365,102.365,61577175.0
2006-11-27 08:03:00,102.405,102.42,102.385,102.385,68636924.0
2006-11-27 08:04:00,102.383,102.41,102.383,102.385,80176280.0
2006-11-27 08:05:00,102.4,102.4,102.365,102.385,58358672.0
2006-11-27 08:06:00,102.37,102.39,102.33,102.33,84663363.0
2006-11-27 08:07:00,102.36,102.365,102.325,102.365,72490910.0
2006-11-27 08:08:00,102.375,102.375,102.299,102.31,37978777.0
2006-11-27 08:09:00,102.315,102.325,102.26,102.28,162594798.0
2006-11-27 08:10:00,102.29,102.29,102.24,102.27,69303660.0
2006-11-27 08:11:00,102.27,102.273,102.255,102.262,67505346.0
2006-11-27 08:12:00,102.27,102.281,102.26,102.273,135988606.0
2006-11-27 08:13:00,102.27,102.3,102.255,102.3,215227595.0
2006-11-27 08:14:00,102.23,102.32,102.23,102.31,46506326.0
2006-11-27 08:15:00,102.305,102.319,102.305,102.305,59999632.0
2006-11-27 08:16:00,102.303,102.311,102.295,102.31,49379596.0
2006-11-27 08:17:00,102.29,102.312,102.29,102.29,148322749.0
2006-11-27 08:18:00,102.3,102.325,102.293,102.293,156855609.0
2006-11-27 08:19:00,102.3,102.315,102.267,102.315,38526403.0
2006-11-27 08:20:00,102.3,102.3,102.26,102.26,47921102.0
2006-11-27 08:21:00,102.265,102.265,102.222,102.24,121788364.0
2006-11-27 08:22:00,102.235,102.255,102.235,102.255,71674962.0
2006-11-27 08:23:00,102.26,102.28,102.25,102.265,69189447.0
2006-11-27 08:24:00,102.255,102.265,102.244,102.245,38443269.0
2006-11-27 08:25:00,102.24,102.253,102.225,102.24,107304795.0
2006-11-27 08:26:00,102.235,102.255,102.225,102.255,44465691.0
2006-11-27 08:27:00,102.247,102.265,102.244,102.245,33396289.0
2006-11-27 08:28:00,102.243,102.243,102.22,102.22,100961465.0
2006-11-27 08:29:00,102.207,102.255,102.207,102.25,56978189.0
2006-11-27 08:30:00,102.25,102.25,102.24,102.245,117301193.0
2006-11-27 08:31:00,102.25,102.255,102.213,102.24,37613454.0
2006-11-27 08:32:00,102.23,102.26,102.22,102.22,82239301.0
2006-11-27 08:33:00,102.22,102.313,102.22,102.295,83244836.0
2006-11-27 08:34:00,102.243,102.298,102.243,102.29,124557356.0
2006-11-27 08:35:00,102.29,102.3,102.269,102.275,87502277.0
2006-11-27 08:36:00,102.285,102.3,102.285,102.285,37281492.0
2006-11-27 08:37:00,102.28,102.286,102.27,102.28,163376682.0
2006-11-27 08:38:00,102.285,102.307,102.285,102.3,30684666.0
2006-11-27 08:39:00,102.3,102.35,102.295,102.325,116635247.0
2006-11-27 08:40:00,102.32,102.352,102.32,102.33,44671093.0
2006-11-27 08:41:00,102.328,102.33,102.325,102.325,42569763.0
2006-11-27 08:42:00,102.325,102.335,102.32,102.32,30919794.0
2006-11-27 08:43:00,102.33,102.36,102.33,102.36,48360750.0
2006-11-27 08:44:00,102.37,102.395,102.37,102.395,105997315.0
2006-11-27 08:45:00,102.395,102.395,102.377,102.385,31997060.0
2006-11-27 08:46:00,102.39,102.415,102.39,102.405,48909141.0
2006-11-27 08:47:00,102.4,102.455,102.4,102.435,97497320.0
2006-11-27 08:48:00,102.412,102.45,102.412,102.415,55891585.0
2006-11-27 08:49:00,102.388,102.468,102.388,102.435,88520138.0
2006-11-27 08:50:00,102.435,102.435,102.427,102.43,37760321.0
2006-11-27 08:51:00,102.435,102.438,102.423,102.43,87648164.0
2006-11-27 08:52:00,102.425,102.435,102.362,102.4,76348095.0
2006-11-27 08:53:00,102.385,102.395,102.363,102.395,54684111.0
2006-11-27 08:54:00,102.385,102.447,102.385,102.44,120177620.0
2006-11-27 08:55:00,102.445,102.445,102.405,102.41,88076848.0
2006-11-27 08:56:00,102.405,102.425,102.355,102.373,60109015.0
2006-11-27 08:57:00,102.385,102.43,102.385,102.425,43864625.0
2006-11-27 08:58:00,102.42,102.45,102.39,102.4,16535157.0
2006-11-27 08:59:00,102.405,102.445,102.39,102.425,59497052.0
2006-11-27 09:00:00,102.425,102.44,102.425,102.44,65237452.0
2006-11-27 09:01:00,102.44,102.45,102.425,102.445,66720044.0
2006-11-27 09:02:00,102.433,102.475,102.425,102.475,57443788.0
2006-11-27 09:03:00,102.468,102.485,102.441,102.443,39752750.0
2006-11-27 09:04:00,102.445,102.45,102.435,102.45,107004261.0
2006-11-27 09:05:00,102.44,102.47,102.435,102.455,109445427.0
2006-11-27 09:06:00,102.46,102.46,102.372,102.38,83585783.0
2006-11-27 09:07:00,102.38,102.42,102.38,102.42,90777699.0
2006-11-27 09:08:00,102.425,102.432,102.415,102.43,29597669.0
2006-11-27 09:09:00,102.425,102.428,102.418,102.423,57243235.0
2006-11-27 09:10:00,102.43,102.46,102.427,102.43,166543679.0
2006-11-27 09:11:00,102.44,102.44,102.423,102.427,62869457.0
2006-11-27 09:12:00,102.435,102.455,102.435,102.455,27205744.0
2006-11-27 09:13:00,102.455,102.48,102.43,102.455,105820731.0
2006-11-27 09:14:00,102.47,102.47,102.415,102.415,166863809.0
2006-11-27 09:15:00,102.455,102.465,102.44,102.465,41149436.0
2006-11-27 09:16:00,102.465,102.465,102.447,102.447,115191182.0
2006-11-27 09:17:00,102.455,102.455,102.415,102.44,75743993.0
2006-11-27 09:18:00,102.435,102.435,102.393,102.393,61355298.0
2006-11-27 09:19:00,102.4,102.455,102.387,102.455,40558916.0
2006-11-27 09:20:00,102.453,102.465,102.45,102.465,13606404.0
2006-11-27 09:21:00,102.475,102.475,102.443,102.443,75318113.0
2006-11-27 09:22:00,102.455,102.48,102.42,102.43,47689516.0
2006-11-27 09:23:00,102.425,102.475,102.425,102.455,43595998.0
2006-11-27 09:24:00,102.46,102.475,102.375,102.4,64524386.0
2006-11-27 09:25:00,102.39,102.39,102.355,102.38,110437828.0
2006-11-27 09:26:00,102.37,102.383,102.352,102.365,194514271.0
2006-11-27 09:27:00,102.372,102.373,102.319,102.35,57391952.0
2006-11-27 09:28:00,102.34,102.34,102.31,102.34,37890004.0
2006-11-27 09:29:00,102.34,102.35,102.305,102.35,118201315.0
2006-11-27 09:30:00,102.355,102.387,102.34,102.385,57229564.0
2006-11-27 09:31:00,102.4,102.415,102.38,102.38,62839472.0
2006-11-27 09:32:00,102.385,102.405,102.365,102.38,119454942.0
2006-11-27 09:33:00,102.375,102.375,102.355,102.355,89602227.0
2006-11-27 09:34:00,102.36,102.366,102.346,102.36,60093679.0
2006-11-27 09:35:00,102.355,102.355,102.3,102.325,22298847.0
2006-11-27 09:36:00,102.33,102.33,102.284,102.323,83084221.0
2006-11-27 09:37:00,102.325,102.327,102.312,102.313,33027534.0
2006-11-27 09:38:00,102.33,102.33,102.287,102.3,79051250.0
2006-11-27 09:39:00,102.31,102.32,102.305,102.32,59592108.0
2006-11-27 09:40:00,102.335,102.345,102.335,102.34,67694141.0
2006-11-27 09:41:00,102.33,102.36,102.33,102.35,36592603.0
2006-11-27 09:42:00,102.37,102.37,102.34,102.34,32784148.0
2006-11-27 09:43:00,102.34,102.365,102.32,102.32,132474221.0
2006-11-27 09:44:00,102.34,102.34,102.31,102.31,60526885.0
2006-11-27 09:45:00,102.31,102.31,102.299,102.3,40635683.0
2006-11-27 09:46:00,102.31,102.32,102.285,102.305,95704110.0
2006-11-27 09:47:00,102.305,102.34,102.3,102.315,58995607.0
2006-11-27 09:48:00,102.315,102.37,102.29,102.37,28298974.0
2006-11-27 09:49:00,102.363,102.37,102.325,102.342,26837557.0
2006-11-27 09:50:00,102.35,102.361,102.319,102.355,183668183.0
2006-11-27 09:51:00,102.355,102.355,102.335,102.345,46962193.0
2006-11-27 09:52:00,102.34,102.36,102.3,102.32,15480641.0
2006-11-27 09:53:00,102.315,102.345,102.29,102.29,20830162.0
2006-11-27 09:54:00,102.285,102.3,102.265,102.283,34432637.0
2006-11-27 09:55:00,102.3,102.3,102.275,102.285,91527381.0
2006-11-27 09:56:00,102.275,102.295,102.265,102.265,67624331.0
2006-11-27 09:57:00,102.28,102.3,102.265,102.3,19127491.0
2006-11-27 09:58:00,102.31,102.32,102.275,102.3,28093188.0
2006-11-27 09:59:00,102.303,102.332,102.303,102.315,62930092.0
2006-11-27 10:00:00,102.315,102.355,102.314,102.355,25698907.0
2006-11-27 10:01:00,102.355,102.37,102.34,102.37,47614043.0
2006-11-27 10:02:00,102.362,102.39,102.34,102.352,136752615.0
2006-11-27 10:03:00,102.35,102.365,102.302,102.307,528600689.0
2006-11-27 10:04:00,102.313,102.345,102.305,102.305,180504520.0
2006-11-27 10:05:00,102.315,102.345,102.315,102.345,114910767.0
2006-11-27 10:07:00,102.335,102.335,102.285,102.3,476229153.0
2006-11-27 10:08:00,102.325,102.33,102.285,102.285,19187219.0
2006-11-27 10:09:00,102.268,102.348,102.268,102.293,143022118.0
2006-11-27 10:10:00,102.325,102.341,102.3,102.313,358863617.0
2006-11-27 10:11:00,102.312,102.33,102.255,102.27,48623439.0
2006-11-27 10:12:00,102.267,102.27,102.255,102.255,189827266.0
2006-11-27 10:13:00,102.27,102.27,102.215,102.24,32270745.0
2006-11-27 10:14:00,102.24,102.275,102.22,102.275,84618644.0
2006-11-27 10:15:00,102.28,102.28,102.264,102.265,22115238.0
2006-11-27 10:16:00,102.275,102.28,102.25,102.28,82951300.0
2006-11-27 10:17:00,102.27,102.3,102.248,102.275,73605557.0
2006-11-27 10:18:00,102.275,102.295,102.24,102.265,503668617.0
2006-11-27 10:19:00,102.25,102.285,102.25,102.28,162263225.0
2006-11-27 10:20:00,102.28,102.292,102.267,102.285,93912757.0
2006-11-27 10:21:00,102.278,102.323,102.278,102.31,55662312.0
2006-11-27 10:22:00,102.32,102.36,102.295,102.3,23677495.0
2006-11-27 10:23:00,102.325,102.351,102.313,102.335,243252447.0
2006-11-27 10:24:00,102.34,102.37,102.335,102.335,81917036.0
2006-11-27 10:25:00,102.34,102.36,102.335,102.36,61841975.0
2006-11-27 10:26:00,102.355,102.373,102.33,102.362,90214868.0
2006-11-27 10:27:00,102.355,102.368,102.342,102.36,38836213.0
2006-11-27 10:28:00,102.36,102.38,102.346,102.348,82769796.0
2006-11-27 10:29:00,102.35,102.4,102.335,102.39,44783826.0
2006-11-27 10:30:00,102.395,102.405,102.355,102.39,387969454.0
2006-11-27 10:31:00,102.395,102.425,102.39,102.39,164808282.0
2006-11-27 10:32:00,102.385,102.415,102.375,102.395,85975172.0
2006-11-27 10:33:00,102.4,102.401,102.35,102.35,186654909.0
2006-11-27 10:34:00,102.38,102.4,102.35,102.35,125157522.0
2006-11-27 10:35:00,102.35,102.375,102.35,102.363,79434615.0
2006-11-27 10:36:00,102.37,102.405,102.355,102.38,66600950.0
2006-11-27 10:37:00,102.375,102.395,102.375,102.375,79578418.0
2006-11-27 10:38:00,102.378,102.405,102.345,102.405,291441889.0
2006-11-27 10:39:00,102.407,102.407,102.378,102.4,42067699.0
2006-11-27 10:40:00,102.39,102.405,102.351,102.367,88855610.0
2006-11-27 10:41:00,102.365,102.396,102.353,102.36,371198097.0
2006-11-27 10:42:00,102.365,102.4,102.355,102.38,84635108.0
2006-11-27 10:43:00,102.372,102.389,102.368,102.375,102276351.0
2006-11-27 10:44:00,102.38,102.39,102.375,102.375,86214586.0
2006-11-27 10:45:00,102.38,102.397,102.377,102.395,697693091.0
2006-11-27 10:46:00,102.39,102.405,102.379,102.382,484997201.0
2006-11-27 10:47:00,102.385,102.405,102.365,102.397,45592101.0
2006-11-27 10:48:00,102.39,102.401,102.375,102.39,45496321.0
2006-11-27 10:49:00,102.39,102.39,102.36,102.36,301498761.0
2006-11-27 10:50:00,102.36,102.375,102.355,102.36,14490291.0
2006-11-27 10:51:00,102.39,102.405,102.358,102.39,551933846.0
2006-11-27 10:52:00,102.39,102.41,102.368,102.41,565960332.0
2006-11-27 10:53:00,102.403,102.443,102.395,102.443,473241193.0
2006-11-27 10:54:00,102.445,102.452,102.415,102.443,146472004.0
2006-11-27 10:55:00,102.45,102.555,102.45,102.555,340438183.0
2006-11-27 10:56:00,102.56,102.56,102.528,102.56,417455537.0
2006-11-27 10:57:00,102.562,102.578,102.507,102.545,91585257.0
2006-11-27 10:58:00,102.55,102.582,102.53,102.56,76610410.0
2006-11-27 10:59:00,102.585,102.585,102.485,102.505,60753059.0
2006-11-27 11:00:00,102.503,102.52,102.475,102.475,67719028.0
2006-11-27 11:01:00,102.425,102.505,102.414,102.49,215133217.0
2006-11-27 11:02:00,102.49,102.515,102.465,102.5,163586010.0
2006-11-27 11:03:00,102.5,102.5,102.473,102.485,118978087.0
2006-11-27 11:04:00,102.47,102.51,102.47,102.49,249591584.0
2006-11-27 11:05:00,102.5,102.5,102.475,102.48,102545588.0
2006-11-27 11:06:00,102.475,102.51,102.465,102.495,333092335.0
2006-11-27 11:07:00,102.51,102.51,102.474,102.475,45471900.0
2006-11-27 11:08:00,102.485,102.497,102.475,102.478,296054274.0
2006-11-27 11:09:00,102.49,102.495,102.476,102.477,90381520.0
2006-11-27 11:10:00,102.49,102.49,102.44,102.47,57681844.0
2006-11-27 11:11:00,102.44,102.49,102.44,102.47,38201003.0
2006-11-27 11:12:00,102.465,102.481,102.425,102.475,135700799.0
2006-11-27 11:13:00,102.467,102.491,102.465,102.475,72371995.0
2006-11-27 11:14:00,102.475,102.48,102.419,102.47,386317685.0
2006-11-27 11:15:00,102.465,102.475,102.455,102.475,107614377.0
2006-11-27 11:16:00,102.47,102.487,102.42,102.475,325823876.0
2006-11-27 11:17:00,102.47,102.485,102.44,102.475,213403388.0
2006-11-27 11:18:00,102.465,102.486,102.465,102.465,184919869.0
2006-11-27 11:19:00,102.468,102.48,102.45,102.48,217885607.0
2006-11-27 11:20:00,102.47,102.495,102.469,102.48,48473711.0
2006-11-27 11:21:00,102.48,102.48,102.46,102.475,255981922.0
2006-11-27 11:22:00,102.475,102.517,102.44,102.44,56746700.0
2006-11-27 11:23:00,102.485,102.515,102.485,102.515,208518664.0
2006-11-27 11:24:00,102.513,102.525,102.488,102.488,53017811.0
2006-11-27 11:25:00,102.485,102.5,102.441,102.485,61547921.0
2006-11-27 11:26:00,102.493,102.493,102.44,102.44,120775828.0
2006-11-27 11:27:00,102.47,102.472,102.397,102.46,218246966.0
2006-11-27 11:28:00,102.458,102.47,102.458,102.46,67623245.0
2006-11-27 11:29:00,102.47,102.485,102.435,102.435,44060260.0
2006-11-27 11:30:00,102.43,102.43,102.402,102.42,98606322.0
2006-11-27 11:31:00,102.42,102.428,102.405,102.405,147716827.0
2006-11-27 11:32:00,102.395,102.44,102.375,102.42,100569010.0
2006-11-27 11:33:00,102.405,102.46,102.385,102.445,397012457.0
2006-11-27 11:34:00,102.435,102.45,102.375,102.425,63702884.0
2006-11-27 11:35:00,102.435,102.445,102.415,102.435,56391365.0
2006-11-27 11:36:00,102.44,102.45,102.403,102.403,100278659.0
2006-11-27 11:37:00,102.41,102.455,102.41,102.435,28635677.0
2006-11-27 11:38:00,102.435,102.44,102.42,102.44,54420104.0
2006-11-27 11:39:00,102.45,102.45,102.373,102.415,171759894.0
2006-11-27 11:40:00,102.41,102.458,102.41,102.458,152873066.0
2006-11-27 11:41:00,102.455,102.505,102.44,102.505,147811995.0
2006-11-27 11:42:00,102.492,102.535,102.483,102.515,29266606.0
2006-11-27 11:43:00,102.52,102.54,102.515,102.52,47776523.0
2006-11-27 11:44:00,102.525,102.525,102.49,102.49,80606637.0
2006-11-27 11:45:00,102.5,102.512,102.457,102.512,549489203.0
2006-11-27 11:46:00,102.51,102.51,102.47,102.49,395091426.0
2006-11-27 11:47:00,102.485,102.489,102.475,102.475,54856701.0
2006-11-27 11:48:00,102.475,102.487,102.475,102.483,19969164.0
2006-11-27 11:49:00,102.482,102.486,102.455,102.48,81387839.0
2006-11-27 11:50:00,102.493,102.493,102.415,102.44,80811536.0
2006-11-27 11:51:00,102.405,102.43,102.388,102.388,73611396.0
2006-11-27 11:52:00,102.42,102.43,102.353,102.4,127279169.0
2006-11-27 11:53:00,102.395,102.405,102.335,102.39,426778082.0
2006-11-27 11:54:00,102.39,102.39,102.317,102.338,208552059.0
2006-11-27 11:55:00,102.35,102.385,102.335,102.37,42759958.0
2006-11-27 11:56:00,102.375,102.415,102.332,102.345,236510831.0
2006-11-27 11:57:00,102.34,102.4,102.33,102.4,63679789.0
2006-11-27 11:58:00,102.395,102.395,102.32,102.36,278926856.0
2006-11-27 11:59:00,102.35,102.37,102.34,102.34,160936197.0
2006-11-27 12:00:00,102.373,102.38,102.365,102.375,87536287.0
2006-11-27 12:01:00,102.375,102.376,102.355,102.355,213595840.0
2006-11-27 12:02:00,102.32,102.404,102.32,102.353,272611062.0
2006-11-27 12:03:00,102.353,102.362,102.325,102.325,80814673.0
2006-11-27 12:04:00,102.318,102.335,102.274,102.317,1575793901.0
2006-11-27 12:05:00,102.32,102.32,102.26,102.285,155932309.0
2006-11-27 12:06:00,102.295,102.32,102.29,102.29,53102116.0
2006-11-27 12:07:00,102.285,102.294,102.265,102.265,153233228.0
2006-11-27 12:08:00,102.288,102.3,102.239,102.285,97939899.0
2006-11-27 12:09:00,102.285,102.34,102.254,102.34,76668141.0
2006-11-27 12:10:00,102.33,102.342,102.31,102.325,265294004.0
2006-11-27 12:11:00,102.315,102.325,102.25,102.31,94324747.0
2006-11-27 12:12:00,102.305,102.333,102.305,102.323,82289447.0
2006-11-27 12:13:00,102.345,102.37,102.335,102.355,49114367.0
2006-11-27 12:14:00,102.34,102.37,102.335,102.37,91948510.0
2006-11-27 12:15:00,102.37,102.37,102.335,102.355,111521105.0
2006-11-27 12:16:00,102.355,102.355,102.338,102.355,135375790.0
2006-11-27 12:17:00,102.35,102.37,102.33,102.33,41227352.0
2006-11-27 12:18:00,102.325,102.335,102.287,102.322,27841812.0
2006-11-27 12:19:00,102.33,102.355,102.33,102.342,25070931.0
2006-11-27 12:20:00,102.353,102.353,102.343,102.343,47224069.0
2006-11-27 12:21:00,102.35,102.37,102.345,102.37,56027638.0
2006-11-27 12:22:00,102.36,102.378,102.36,102.37,20034408.0
2006-11-27 12:23:00,102.375,102.425,102.373,102.425,63855014.0
2006-11-27 12:24:00,102.405,102.42,102.395,102.395,42737284.0
2006-11-27 12:25:00,102.4,102.407,102.39,102.39,85771484.0
2006-11-27 12:26:00,102.405,102.405,102.375,102.385,98151893.0
2006-11-27 12:27:00,102.385,102.405,102.355,102.355,98615519.0
2006-11-27 12:28:00,102.355,102.375,102.355,102.37,66356491.0
2006-11-27 12:29:00,102.355,102.36,102.34,102.36,54874873.0
2006-11-27 12:30:00,102.365,102.375,102.34,102.345,116736955.0
2006-11-27 12:31:00,102.34,102.36,102.34,102.35,26173026.0
2006-11-27 12:32:00,102.355,102.355,102.338,102.34,31979132.0
2006-11-27 12:33:00,102.345,102.355,102.325,102.355,18825438.0
2006-11-27 12:34:00,102.345,102.348,102.335,102.335,66180153.0
2006-11-27 12:35:00,102.305,102.323,102.3,102.305,41232200.0
2006-11-27 12:36:00,102.308,102.315,102.305,102.315,21422144.0
2006-11-27 12:37:00,102.315,102.32,102.29,102.32,67055717.0
2006-11-27 12:38:00,102.32,102.333,102.315,102.315,77327278.0
2006-11-27 12:39:00,102.33,102.335,102.3,102.335,149738144.0
2006-11-27 12:40:00,102.335,102.348,102.32,102.34,66681864.0
2006-11-27 12:41:00,102.355,102.355,102.326,102.328,23444180.0
2006-11-27 12:42:00,102.325,102.343,102.32,102.33,78946628.0
2006-11-27 12:43:00,102.32,102.35,102.32,102.35,36463879.0
2006-11-27 12:44:00,102.34,102.4,102.34,102.393,189644021.0
2006-11-27 12:45:00,102.39,102.392,102.35,102.35,42019646.0
2006-11-27 12:46:00,102.353,102.353,102.325,102.33,86335677.0
2006-11-27 12:47:00,102.33,102.348,102.31,102.33,87306577.0
2006-11-27 12:48:00,102.325,102.357,102.3,102.325,28470650.0
2006-11-27 12:49:00,102.335,102.37,102.333,102.37,61423417.0
2006-11-27 12:50:00,102.365,102.365,102.357,102.365,39602579.0
2006-11-27 12:51:00,102.355,102.395,102.322,102.385,141630187.0
2006-11-27 12:52:00,102.38,102.38,102.34,102.37,112750965.0
2006-11-27 12:53:00,102.355,102.38,102.337,102.38,63525066.0
2006-11-27 12:54:00,102.385,102.385,102.362,102.375,32111189.0
2006-11-27 12:55:00,102.39,102.411,102.385,102.385,50834308.0
2006-11-27 12:56:00,102.385,102.386,102.364,102.365,72288747.0
2006-11-27 12:57:00,102.363,102.398,102.363,102.37,86682011.0
2006-11-27 12:58:00,102.365,102.385,102.365,102.365,51381864.0
2006-11-27 12:59:00,102.365,102.371,102.325,102.325,128122713.0
2006-11-27 13:00:00,102.325,102.342,102.31,102.32,59320533.0
2006-11-27 13:01:00,102.28,102.326,102.28,102.32,91688594.0
2006-11-27 13:02:00,102.33,102.33,102.315,102.32,29626626.0
2006-11-27 13:03:00,102.315,102.315,102.29,102.3,93207852.0
2006-11-27 13:04:00,102.3,102.31,102.285,102.31,103469360.0
2006-11-27 13:05:00,102.305,102.318,102.295,102.303,62056693.0
2006-11-27 13:06:00,102.305,102.36,102.285,102.3,52572356.0
2006-11-27 13:07:00,102.315,102.315,102.285,102.298,58015285.0
2006-11-27 13:08:00,102.305,102.325,102.305,102.313,122014348.0
2006-11-27 13:09:00,102.32,102.32,102.313,102.313,80895126.0
2006-11-27 13:10:00,102.315,102.325,102.31,102.313,97965954.0
2006-11-27 13:11:00,102.315,102.315,102.295,102.31,81135432.0
2006-11-27 13:12:00,102.315,102.33,102.295,102.33,70092495.0
2006-11-27 13:13:00,102.325,102.325,102.295,102.3,68275884.0
2006-11-27 13:14:00,102.31,102.345,102.31,102.335,92753853.0
2006-11-27 13:15:00,102.335,102.35,102.32,102.32,110436604.0
2006-11-27 13:16:00,102.325,102.34,102.325,102.33,109882375.0
2006-11-27 13:17:00,102.322,102.34,102.32,102.33,86982665.0
2006-11-27 13:18:00,102.325,102.343,102.325,102.34,36637432.0
2006-11-27 13:19:00,102.345,102.346,102.325,102.325,35998885.0
2006-11-27 13:20:00,102.32,102.331,102.273,102.315,70970973.0
2006-11-27 13:21:00,102.315,102.356,102.315,102.33,69140125.0
2006-11-27 13:22:00,102.335,102.36,102.322,102.36,37286193.0
2006-11-27 13:23:00,102.355,102.367,102.295,102.355,128260378.0
2006-11-27 13:24:00,102.358,102.365,102.325,102.333,51458335.0
2006-11-27 13:25:00,102.335,102.344,102.317,102.335,18806070.0
2006-11-27 13:26:00,102.325,102.325,102.325,102.325,7324262.0
2006-11-27 13:27:00,102.333,102.338,102.315,102.315,39062561.0
2006-11-27 13:28:00,102.335,102.339,102.325,102.325,65872726.0
2006-11-27 13:29:00,102.32,102.327,102.31,102.31,178472886.0
2006-11-27 13:30:00,102.312,102.337,102.31,102.32,274851845.0
2006-11-27 13:31:00,102.32,102.329,102.31,102.31,195853329.0
2006-11-27 13:32:00,102.32,102.331,102.32,102.325,65190924.0
2006-11-27 13:34:00,102.312,102.33,102.311,102.33,133260693.0
2006-11-27 13:35:00,102.323,102.323,102.313,102.313,76613164.0
2006-11-27 13:36:00,102.315,102.319,102.303,102.303,58595184.0
2006-11-27 13:37:00,102.31,102.31,102.28,102.29,85667490.0
2006-11-27 13:38:00,102.295,102.305,102.28,102.305,37481303.0
2006-11-27 13:39:00,102.31,102.33,102.31,102.32,73500169.0
2006-11-27 13:40:00,102.33,102.34,102.315,102.33,20101134.0
2006-11-27 13:41:00,102.32,102.344,102.313,102.33,83015367.0
2006-11-27 13:42:00,102.32,102.335,102.32,102.325,123966695.0
2006-11-27 13:43:00,102.32,102.327,102.315,102.32,79143060.0
2006-11-27 13:44:00,102.315,102.325,102.291,102.325,54906671.0
2006-11-27 13:45:00,102.315,102.33,102.307,102.33,89120294.0
2006-11-27 13:46:00,102.322,102.338,102.309,102.325,76931605.0
2006-11-27 13:48:00,102.325,102.325,102.307,102.307,46034381.0
2006-11-27 13:49:00,102.305,102.305,102.295,102.295,40038922.0
2006-11-27 13:50:00,102.297,102.328,102.297,102.328,99619722.0
2006-11-27 13:51:00,102.325,102.33,102.32,102.325,239821960.0
2006-11-27 13:52:00,102.32,102.331,102.282,102.313,112952231.0
2006-11-27 13:53:00,102.313,102.33,102.313,102.33,17717352.0
2006-11-27 13:54:00,102.323,102.325,102.315,102.315,35049637.0
2006-11-27 13:55:00,102.295,102.325,102.295,102.32,95953857.0
2006-11-27 13:56:00,102.312,102.33,102.276,102.33,125270648.0
2006-11-27 13:57:00,102.33,102.33,102.325,102.325,139246903.0
2006-11-27 13:58:00,102.325,102.327,102.318,102.325,63863901.0
2006-11-27 13:59:00,102.33,102.33,102.318,102.33,79557580.0
2006-11-27 14:00:00,102.33,102.33,102.283,102.308,147148766.0
2006-11-27 14:01:00,102.305,102.306,102.295,102.295,48360663.0
2006-11-27 14:02:00,102.3,102.325,102.285,102.325,46777850.0
2006-11-27 14:03:00,102.33,102.35,102.33,102.33,71747163.0
2006-11-27 14:04:00,102.31,102.359,102.31,102.325,130677182.0
2006-11-27 14:05:00,102.32,102.33,102.295,102.295,159040342.0
2006-11-27 14:06:00,102.3,102.312,102.29,102.31,333086651.0
2006-11-27 14:07:00,102.313,102.332,102.285,102.285,18725445.0
2006-11-27 14:08:00,102.3,102.32,102.3,102.317,57388046.0
2006-11-27 14:09:00,102.315,102.318,102.305,102.312,107022095.0
2006-11-27 14:10:00,102.31,102.33,102.31,102.31,91279268.0
2006-11-27 14:11:00,102.315,102.32,102.293,102.293,77310974.0
2006-11-27 14:12:00,102.295,102.305,102.285,102.305,266985697.0
2006-11-27 14:13:00,102.308,102.313,102.29,102.29,61312777.0
2006-11-27 14:14:00,102.3,102.305,102.285,102.285,91548672.0
2006-11-27 14:15:00,102.293,102.293,102.264,102.265,96775474.0
2006-11-27 14:16:00,102.26,102.271,102.24,102.263,72222050.0
2006-11-27 14:17:00,102.242,102.275,102.227,102.227,67753585.0
2006-11-27 14:18:00,102.22,102.26,102.22,102.237,185115051.0
2006-11-27 14:19:00,102.232,102.257,102.23,102.243,101650305.0
2006-11-27 14:20:00,102.25,102.25,102.215,102.23,104592692.0
2006-11-27 14:21:00,102.185,102.244,102.185,102.235,70768644.0
2006-11-27 14:22:00,102.245,102.255,102.224,102.225,37041652.0
2006-11-27 14:23:00,102.235,102.24,102.228,102.24,55233810.0
2006-11-27 14:24:00,102.225,102.255,102.22,102.255,103493525.0
2006-11-27 14:25:00,102.242,102.26,102.205,102.252,45027203.0
2006-11-27 14:26:00,102.245,102.275,102.194,102.25,202666628.0
2006-11-27 14:27:00,102.265,102.275,102.24,102.24,28823311.0
2006-11-27 14:28:00,102.25,102.255,102.247,102.255,91189813.0
2006-11-27 14:29:00,102.26,102.26,102.237,102.255,32643387.0
2006-11-27 14:30:00,102.25,102.256,102.24,102.24,157247577.0
2006-11-27 14:31:00,102.25,102.253,102.225,102.25,20654160.0
2006-11-27 14:32:00,102.248,102.262,102.245,102.245,86490977.0
2006-11-27 14:33:00,102.245,102.265,102.24,102.24,103849032.0
2006-11-27 14:34:00,102.24,102.24,102.215,102.22,56730515.0
2006-11-27 14:35:00,102.223,102.25,102.223,102.25,39571593.0
2006-11-27 14:36:00,102.245,102.249,102.225,102.225,39625541.0
2006-11-27 14:37:00,102.245,102.26,102.243,102.25,46273248.0
2006-11-27 14:38:00,102.265,102.265,102.237,102.265,70632763.0
2006-11-27 14:39:00,102.265,102.28,102.23,102.255,58836479.0
2006-11-27 14:40:00,102.253,102.28,102.253,102.265,89637973.0
2006-11-27 14:41:00,102.26,102.28,102.26,102.28,52916978.0
2006-11-27 14:42:00,102.258,102.31,102.258,102.295,81031384.0
2006-11-27 14:43:00,102.28,102.315,102.273,102.3,99175875.0
2006-11-27 14:44:00,102.295,102.301,102.28,102.28,130112370.0
2006-11-27 14:45:00,102.29,102.33,102.285,102.285,126870090.0
2006-11-27 14:46:00,102.32,102.32,102.28,102.305,56607161.0
2006-11-27 14:47:00,102.3,102.328,102.283,102.318,69807221.0
2006-11-27 14:48:00,102.335,102.335,102.303,102.31,68860388.0
2006-11-27 14:49:00,102.315,102.315,102.29,102.29,68410121.0
2006-11-27 14:50:00,102.3,102.325,102.285,102.297,422174128.0
2006-11-27 14:51:00,102.3,102.325,102.299,102.315,173507484.0
2006-11-27 14:52:00,102.32,102.335,102.32,102.325,88841205.0
2006-11-27 14:53:00,102.32,102.35,102.29,102.33,73425839.0
2006-11-27 14:54:00,102.32,102.365,102.297,102.365,69561333.0
2006-11-27 14:55:00,102.36,102.37,102.345,102.36,15144410.0
2006-11-27 14:56:00,102.36,102.367,102.305,102.305,34782101.0
2006-11-27 14:57:00,102.347,102.36,102.338,102.36,118851347.0
2006-11-27 14:58:00,102.345,102.37,102.325,102.37,103679524.0
2006-11-27 14:59:00,102.375,102.4,102.365,102.4,23927983.0
2006-11-27 15:00:00,102.393,102.394,102.37,102.37,115216252.0
2006-11-27 15:01:00,102.37,102.395,102.365,102.38,24701136.0
2006-11-27 15:02:00,102.375,102.375,102.33,102.36,42746596.0
2006-11-27 15:03:00,102.355,102.395,102.327,102.375,37673680.0
2006-11-27 15:04:00,102.377,102.39,102.355,102.39,71077540.0
2006-11-27 15:05:00,102.383,102.395,102.375,102.39,113760417.0
2006-11-27 15:06:00,102.395,102.401,102.387,102.387,103235537.0
2006-11-27 15:07:00,102.377,102.415,102.377,102.415,28525493.0
2006-11-27 15:08:00,102.39,102.39,102.375,102.375,221436662.0
2006-11-27 15:09:00,102.37,102.437,102.36,102.41,100493558.0
2006-11-27 15:10:00,102.41,102.43,102.405,102.41,227101413.0
2006-11-27 15:11:00,102.425,102.435,102.41,102.41,85842214.0
2006-11-27 15:12:00,102.415,102.422,102.402,102.405,92954318.0
2006-11-27 15:13:00,102.41,102.41,102.365,102.395,64064917.0
2006-11-27 15:14:00,102.403,102.41,102.393,102.395,81807760.0
2006-11-27 15:15:00,102.385,102.41,102.385,102.39,168122362.0
2006-11-27 15:16:00,102.4,102.413,102.39,102.405,24933276.0
2006-11-27 15:17:00,102.395,102.43,102.395,102.43,61430562.0
2006-11-27 15:18:00,102.425,102.425,102.36,102.36,67822052.0
2006-11-27 15:19:00,102.385,102.385,102.37,102.375,81344367.0
2006-11-27 15:20:00,102.38,102.41,102.38,102.39,64972391.0
2006-11-27 15:21:00,102.385,102.415,102.365,102.39,74887407.0
2006-11-27 15:22:00,102.402,102.402,102.365,102.365,29315191.0
2006-11-27 15:23:00,102.39,102.4,102.355,102.377,141224003.0
2006-11-27 15:24:00,102.37,102.385,102.36,102.378,118783975.0
2006-11-27 15:25:00,102.37,102.395,102.365,102.365,103638013.0
2006-11-27 15:26:00,102.37,102.41,102.37,102.4,200469019.0
2006-11-27 15:27:00,102.405,102.445,102.405,102.407,130524809.0
2006-11-27 15:28:00,102.425,102.455,102.425,102.455,68536915.0
2006-11-27 15:29:00,102.46,102.5,102.43,102.5,25292579.0
2006-11-27 15:30:00,102.467,102.491,102.44,102.49,47657381.0
2006-11-27 15:31:00,102.472,102.498,102.433,102.45,51765600.0
2006-11-27 15:32:00,102.463,102.49,102.455,102.49,24979010.0
2006-11-27 15:33:00,102.5,102.525,102.478,102.487,108318999.0
2006-11-27 15:34:00,102.483,102.493,102.47,102.47,136513993.0
2006-11-27 15:35:00,102.465,102.505,102.465,102.48,80013397.0
2006-11-27 15:36:00,102.455,102.47,102.455,102.465,46023513.0
2006-11-27 15:37:00,102.47,102.472,102.443,102.47,48487799.0
2006-11-27 15:38:00,102.46,102.479,102.46,102.46,48691523.0
2006-11-27 15:39:00,102.483,102.505,102.463,102.505,97969687.0
2006-11-27 15:40:00,102.49,102.515,102.47,102.515,149550200.0
2006-11-27 15:41:00,102.48,102.535,102.48,102.535,114114374.0
2006-11-27 15:42:00,102.53,102.53,102.49,102.49,52640956.0
2006-11-27 15:43:00,102.505,102.505,102.475,102.495,49829582.0
2006-11-27 15:44:00,102.495,102.515,102.475,102.477,58081628.0
2006-11-27 15:45:00,102.483,102.5,102.45,102.495,104351024.0
2006-11-27 15:46:00,102.49,102.495,102.455,102.475,50441465.0
2006-11-27 15:47:00,102.465,102.474,102.455,102.46,94926393.0
2006-11-27 15:48:00,102.46,102.488,102.44,102.488,49291798.0
2006-11-27 15:49:00,102.48,102.488,102.473,102.473,101383106.0
2006-11-27 15:50:00,102.465,102.49,102.465,102.48,33345812.0
2006-11-27 15:51:00,102.475,102.483,102.472,102.48,65594627.0
2006-11-27 15:52:00,102.47,102.5,102.465,102.477,82293802.0
2006-11-27 15:53:00,102.475,102.492,102.467,102.467,44577618.0
2006-11-27 15:54:00,102.49,102.505,102.48,102.485,91417789.0
2006-11-27 15:55:00,102.475,102.505,102.473,102.492,167620672.0
2006-11-27 15:56:00,102.5,102.507,102.493,102.493,119640576.0
2006-11-27 15:57:00,102.52,102.54,102.5,102.54,30935666.0
2006-11-27 15:58:00,102.53,102.53,102.5,102.515,87501593.0
2006-11-27 15:59:00,102.505,102.55,102.505,102.513,63280622.0
2006-11-27 16:00:00,102.51,102.51,102.485,102.505,90965269.0
2006-11-27 16:01:00,102.52,102.52,102.495,102.52,44462777.0
2006-11-27 16:02:00,102.517,102.535,102.51,102.535,99865404.0
2006-11-27 16:03:00,102.535,102.565,102.535,102.543,31402961.0
2006-11-27 16:04:00,102.54,102.56,102.525,102.545,50456829.0
2006-11-27 16:05:00,102.545,102.545,102.495,102.54,61612737.0
2006-11-27 16:06:00,102.54,102.54,102.515,102.535,87029249.0
2006-11-27 16:07:00,102.535,102.555,102.492,102.535,60839628.0
2006-11-27 16:08:00,102.535,102.535,102.52,102.535,94824847.0
2006-11-27 16:09:00,102.55,102.55,102.534,102.542,86913932.0
2006-11-27 16:10:00,102.545,102.578,102.525,102.56,78695083.0
2006-11-27 16:11:00,102.56,102.56,102.515,102.535,35079057.0
2006-11-27 16:12:00,102.525,102.55,102.52,102.55,85473541.0
2006-11-27 16:13:00,102.55,102.555,102.527,102.55,119521131.0
2006-11-27 16:14:00,102.55,102.58,102.55,102.565,44711034.0
2006-11-27 16:15:00,102.57,102.585,102.543,102.55,61749192.0
2006-11-27 16:16:00,102.54,102.585,102.54,102.575,73753873.0
2006-11-27 16:17:00,102.573,102.595,102.55,102.595,51461528.0
2006-11-27 16:18:00,102.578,102.601,102.565,102.575,120474671.0
2006-11-27 16:19:00,102.59,102.607,102.565,102.575,63137956.0
2006-11-27 16:20:00,102.58,102.613,102.52,102.575,46865516.0
2006-11-27 16:21:00,102.57,102.615,102.57,102.61,45678623.0
2006-11-27 16:22:00,102.6,102.609,102.588,102.605,56744301.0
2006-11-27 16:23:00,102.598,102.598,102.563,102.565,103510675.0
2006-11-27 16:24:00,102.57,102.574,102.545,102.545,70597434.0
2006-11-27 16:25:00,102.545,102.563,102.488,102.49,83816530.0
2006-11-27 16:26:00,102.495,102.5,102.47,102.495,100616383.0
2006-11-27 16:27:00,102.49,102.525,102.49,102.525,38298004.0
2006-11-27 16:28:00,102.525,102.525,102.465,102.49,49447175.0
2006-11-27 16:29:00,102.485,102.487,102.46,102.485,40250388.0
2006-11-27 16:30:00,102.48,102.48,102.435,102.45,98025802.0
2006-11-27 16:31:00,102.44,102.459,102.422,102.455,186668002.0
2006-11-27 16:32:00,102.455,102.49,102.415,102.48,49092856.0
2006-11-27 16:33:00,102.478,102.51,102.46,102.475,103094985.0
2006-11-27 16:34:00,102.483,102.555,102.46,102.535,56074772.0
2006-11-27 16:35:00,102.535,102.541,102.47,102.5,103065333.0
2006-11-27 16:36:00,102.515,102.515,102.495,102.505,13962204.0
2006-11-27 16:37:00,102.503,102.523,102.495,102.52,57746730.0
2006-11-27 16:38:00,102.51,102.53,102.5,102.5,124505420.0
2006-11-27 16:39:00,102.513,102.525,102.47,102.525,113449882.0
2006-11-27 16:40:00,102.515,102.518,102.495,102.495,148649228.0
2006-11-27 16:41:00,102.495,102.502,102.475,102.48,117025704.0
2006-11-27 16:42:00,102.485,102.523,102.48,102.515,54459346.0
2006-11-27 16:43:00,102.515,102.53,102.5,102.53,32048085.0
2006-11-27 16:44:00,102.493,102.535,102.493,102.51,35731158.0
2006-11-27 16:45:00,102.52,102.52,102.495,102.513,122638333.0
2006-11-27 16:46:00,102.53,102.53,102.49,102.51,36145447.0
2006-11-27 16:47:00,102.507,102.52,102.495,102.51,45454689.0
2006-11-27 16:48:00,102.505,102.517,102.493,102.493,64639076.0
2006-11-27 16:49:00,102.5,102.53,102.493,102.505,87405390.0
2006-11-27 16:50:00,102.495,102.495,102.47,102.495,71946468.0
2006-11-27 16:51:00,102.49,102.5,102.485,102.485,56087645.0
2006-11-27 16:52:00,102.47,102.48,102.46,102.475,87291006.0
2006-11-27 16:53:00,102.47,102.47,102.452,102.452,35742761.0
2006-11-27 16:54:00,102.455,102.49,102.455,102.49,23633534.0
2006-11-27 16:55:00,102.49,102.49,102.45,102.485,60639339.0
2006-11-27 16:56:00,102.485,102.492,102.435,102.435,84577650.0
2006-11-27 16:57:00,102.48,102.505,102.439,102.505,51753414.0
2006-11-27 16:58:00,102.485,102.498,102.475,102.485,68011125.0
2006-11-27 16:59:00,102.485,102.495,102.43,102.43,50036703.0
2006-11-27 17:00:00,102.5,102.505,102.458,102.48,33040335.0
2006-11-27 17:01:00,102.49,102.515,102.49,102.515,24243504.0
2006-11-27 17:02:00,102.505,102.505,102.46,102.47,98149376.0
2006-11-27 17:03:00,102.477,102.492,102.47,102.492,91901425.0
2006-11-27 17:04:00,102.5,102.5,102.475,102.475,25397586.0
2006-11-27 17:05:00,102.418,102.485,102.418,102.47,65445865.0
2006-11-27 17:06:00,102.47,102.48,102.45,102.48,24376820.0
2006-11-27 17:07:00,102.475,102.475,102.455,102.455,23080562.0
2006-11-27 17:08:00,102.48,102.48,102.45,102.47,144297078.0
2006-11-27 17:09:00,102.475,102.475,102.435,102.475,56063663.0
2006-11-27 17:10:00,102.48,102.487,102.467,102.47,43051201.0
2006-11-27 17:11:00,102.46,102.49,102.46,102.475,57062798.0
2006-11-27 17:12:00,102.483,102.486,102.465,102.48,69825343.0
2006-11-27 17:13:00,102.47,102.471,102.447,102.45,113412827.0
2006-11-27 17:14:00,102.475,102.475,102.407,102.435,60859671.0
2006-11-27 17:15:00,102.44,102.46,102.425,102.45,26751251.0
2006-11-27 17:16:00,102.435,102.435,102.38,102.43,57947852.0
2006-11-27 17:17:00,102.425,102.44,102.4,102.415,94353988.0
2006-11-27 17:18:00,102.42,102.43,102.404,102.43,55396194.0
2006-11-27 17:19:00,102.42,102.455,102.42,102.43,103047571.0
2006-11-27 17:20:00,102.43,102.43,102.408,102.415,218929581.0
2006-11-27 17:21:00,102.415,102.42,102.37,102.42,21732282.0
2006-11-27 17:22:00,102.415,102.426,102.41,102.41,120620376.0
2006-11-27 17:23:00,102.415,102.43,102.4,102.4,43721215.0
2006-11-27 17:24:00,102.4,102.408,102.375,102.39,97362405.0
2006-11-27 17:25:00,102.395,102.43,102.377,102.423,65632815.0
2006-11-27 17:26:00,102.425,102.442,102.4,102.42,50023386.0
2006-11-27 17:27:00,102.417,102.417,102.385,102.4,17003942.0
2006-11-27 17:28:00,102.39,102.41,102.358,102.41,122247186.0
2006-11-27 17:29:00,102.415,102.415,102.357,102.385,21874255.0
2006-11-27 17:30:00,102.395,102.395,102.37,102.37,59817609.0
2006-11-27 17:31:00,102.367,102.385,102.355,102.385,23730926.0
2006-11-27 17:32:00,102.375,102.403,102.375,102.403,118912322.0
2006-11-27 17:33:00,102.395,102.415,102.385,102.415,49419973.0
2006-11-27 17:34:00,102.43,102.43,102.395,102.415,28610102.0
2006-11-27 17:35:00,102.42,102.43,102.405,102.43,75666270.0
2006-11-27 17:36:00,102.425,102.435,102.4,102.412,67482821.0
2006-11-27 17:37:00,102.403,102.45,102.392,102.435,61145645.0
2006-11-27 17:38:00,102.44,102.455,102.43,102.455,59055485.0
2006-11-27 17:39:00,102.455,102.473,102.425,102.457,40119412.0
2006-11-27 17:40:00,102.48,102.48,102.45,102.45,25408157.0
2006-11-27 17:41:00,102.45,102.48,102.45,102.46,20878743.0
2006-11-27 17:42:00,102.46,102.485,102.46,102.475,44040081.0
2006-11-27 17:43:00,102.475,102.51,102.47,102.51,35970759.0
2006-11-27 17:44:00,102.51,102.525,102.49,102.51,81358423.0
2006-11-27 17:45:00,102.505,102.505,102.46,102.49,83537035.0
2006-11-27 17:46:00,102.48,102.522,102.47,102.522,61325669.0
2006-11-27 17:47:00,102.53,102.54,102.485,102.53,31215626.0
2006-11-27 17:48:00,102.53,102.54,102.51,102.54,68339647.0
2006-11-27 17:49:00,102.55,102.595,102.55,102.567,32175167.0
2006-11-27 17:50:00,102.575,102.575,102.542,102.555,64846695.0
2006-11-27 17:51:00,102.545,102.6,102.545,102.58,133022110.0
2006-11-27 17:52:00,102.585,102.653,102.58,102.645,67210476.0
2006-11-27 17:53:00,102.65,102.65,102.605,102.65,52566561.0
2006-11-27 17:54:00,102.645,102.645,102.61,102.638,44653165.0
2006-11-27 17:55:00,102.635,102.655,102.612,102.655,47813700.0
2006-11-27 17:56:00,102.642,102.652,102.625,102.635,138007293.0
2006-11-27 17:57:00,102.63,102.64,102.6,102.64,135990745.0
2006-11-27 17:58:00,102.64,102.66,102.605,102.655,73706015.0
2006-11-27 17:59:00,102.64,102.68,102.615,102.665,33124063.0
2006-11-27 18:00:00,102.66,102.66,102.598,102.623,89223529.0
2006-11-27 18:01:00,102.635,102.635,102.564,102.6,69648564.0
2006-11-27 18:02:00,102.61,102.627,102.55,102.56,15611459.0
2006-11-27 18:03:00,102.56,102.58,102.525,102.563,74643057.0
2006-11-27 18:04:00,102.55,102.575,102.53,102.558,79598146.0
2006-11-27 18:05:00,102.55,102.555,102.525,102.548,155762059.0
2006-11-27 18:06:00,102.55,102.57,102.535,102.535,52974619.0
2006-11-27 18:07:00,102.54,102.562,102.54,102.54,137116422.0
2006-11-27 18:08:00,102.542,102.542,102.51,102.51,69419364.0
2006-11-27 18:09:00,102.525,102.55,102.525,102.53,39908892.0
2006-11-27 18:10:00,102.52,102.555,102.52,102.555,45154291.0
2006-11-27 18:11:00,102.53,102.549,102.527,102.527,117522456.0
2006-11-27 18:12:00,102.535,102.541,102.513,102.513,51602843.0
2006-11-27 18:13:00,102.51,102.52,102.505,102.505,103255621.0
2006-11-27 18:14:00,102.495,102.535,102.48,102.497,71880009.0
2006-11-27 18:15:00,102.505,102.51,102.488,102.5,113233393.0
2006-11-27 18:16:00,102.497,102.502,102.43,102.43,43965397.0
2006-11-27 18:17:00,102.495,102.495,102.405,102.47,96749761.0
2006-11-27 18:18:00,102.445,102.465,102.43,102.465,115218542.0
2006-11-27 18:19:00,102.458,102.46,102.423,102.435,110108006.0
2006-11-27 18:20:00,102.435,102.447,102.435,102.44,22730016.0
2006-11-27 18:21:00,102.445,102.445,102.407,102.407,67274783.0
2006-11-27 18:22:00,102.425,102.432,102.415,102.415,15349770.0
2006-11-27 18:23:00,102.415,102.445,102.415,102.445,56299985.0
2006-11-27 18:24:00,102.445,102.47,102.42,102.42,63219086.0
2006-11-27 18:25:00,102.46,102.46,102.415,102.438,72764225.0
2006-11-27 18:26:00,102.43,102.455,102.43,102.455,97030936.0
2006-11-27 18:27:00,102.45,102.46,102.427,102.46,63595004.0
2006-11-27 18:28:00,102.458,102.49,102.455,102.49,90873048.0
2006-11-27 18:29:00,102.48,102.48,102.457,102.463,43965905.0
2006-11-27 18:30:00,102.47,102.49,102.465,102.465,68694573.0
2006-11-27 18:31:00,102.463,102.477,102.417,102.417,124761147.0
2006-11-27 18:32:00,102.422,102.422,102.385,102.42,50465296.0
2006-11-27 18:33:00,102.415,102.43,102.388,102.41,79178010.0
2006-11-27 18:34:00,102.403,102.423,102.355,102.405,43032680.0
2006-11-27 18:35:00,102.373,102.425,102.365,102.405,29431722.0
2006-11-27 18:36:00,102.41,102.445,102.395,102.42,51081018.0
2006-11-27 18:37:00,102.423,102.423,102.4,102.415,52621730.0
2006-11-27 18:38:00,102.423,102.44,102.4,102.43,124563849.0
2006-11-27 18:39:00,102.43,102.43,102.392,102.392,45901699.0
2006-11-27 18:40:00,102.4,102.423,102.4,102.423,47577849.0
2006-11-27 18:41:00,102.43,102.447,102.4,102.447,37271609.0
2006-11-27 18:42:00,102.45,102.46,102.428,102.45,29743869.0
2006-11-27 18:43:00,102.445,102.46,102.43,102.46,117055646.0
2006-11-27 18:44:00,102.45,102.465,102.447,102.447,13103932.0
2006-11-27 18:45:00,102.46,102.49,102.46,102.49,12351576.0
2006-11-27 18:46:00,102.477,102.49,102.465,102.49,89503062.0
2006-11-27 18:47:00,102.48,102.481,102.47,102.47,48077185.0
2006-11-27 18:48:00,102.47,102.488,102.433,102.445,91308493.0
2006-11-27 18:49:00,102.44,102.461,102.432,102.435,60171163.0
2006-11-27 18:50:00,102.44,102.46,102.44,102.46,20396483.0
2006-11-27 18:51:00,102.452,102.467,102.445,102.455,75064545.0
2006-11-27 18:52:00,102.475,102.495,102.455,102.495,58343864.0
2006-11-27 18:53:00,102.5,102.525,102.49,102.525,72182530.0
2006-11-27 18:54:00,102.523,102.523,102.5,102.51,31936604.0
2006-11-27 18:55:00,102.495,102.495,102.49,102.49,6603684.0
2006-11-27 18:56:00,102.49,102.505,102.49,102.505,23338888.0
2006-11-27 18:57:00,102.51,102.514,102.505,102.51,73387948.0
2006-11-27 18:58:00,102.515,102.515,102.485,102.485,18782503.0
2006-11-27 18:59:00,102.49,102.495,102.45,102.45,29739317.0
2006-11-27 19:00:00,102.45,102.475,102.45,102.475,91144995.0
2006-11-27 19:01:00,102.475,102.476,102.455,102.455,37342568.0
2006-11-27 19:02:00,102.455,102.471,102.415,102.415,27385218.0
2006-11-27 19:03:00,102.455,102.49,102.445,102.49,101754056.0
2006-11-27 19:04:00,102.482,102.483,102.479,102.482,65649674.0
2006-11-27 19:05:00,102.485,102.503,102.48,102.485,29862668.0
2006-11-27 19:06:00,102.49,102.506,102.473,102.473,27284854.0
2006-11-27 19:07:00,102.48,102.484,102.47,102.473,59457430.0
2006-11-27 19:08:00,102.48,102.483,102.47,102.47,30109075.0
2006-11-27 19:09:00,102.47,102.482,102.43,102.43,94898013.0
2006-11-27 19:10:00,102.49,102.49,102.472,102.49,35301216.0
2006-11-27 19:11:00,102.49,102.49,102.49,102.49,2082174.0
2006-11-27 19:12:00,102.485,102.51,102.485,102.485,107154629.0
2006-11-27 19:13:00,102.48,102.491,102.46,102.485,201449642.0
2006-11-27 19:14:00,102.49,102.5,102.445,102.5,37174466.0
2006-11-27 19:15:00,102.495,102.5,102.463,102.5,12039874.0
2006-11-27 19:16:00,102.495,102.507,102.475,102.5,77028522.0
2006-11-27 19:17:00,102.5,102.53,102.497,102.503,121209710.0
2006-11-27 19:18:00,102.503,102.523,102.503,102.505,52061501.0
2006-11-27 19:19:00,102.51,102.54,102.505,102.54,42941479.0
2006-11-27 19:20:00,102.538,102.538,102.485,102.502,31731455.0
2006-11-27 19:21:00,102.515,102.515,102.483,102.49,152313354.0
2006-11-27 19:22:00,102.488,102.535,102.488,102.512,27296504.0
2006-11-27 19:23:00,102.513,102.535,102.513,102.515,27851527.0
2006-11-27 19:24:00,102.515,102.53,102.5,102.52,59191025.0
2006-11-27 19:25:00,102.503,102.513,102.495,102.495,106502280.0
2006-11-27 19:26:00,102.495,102.495,102.482,102.49,138665443.0
2006-11-27 19:27:00,102.48,102.49,102.47,102.47,71746469.0
2006-11-27 19:28:00,102.48,102.495,102.48,102.483,78854048.0
2006-11-27 19:29:00,102.478,102.505,102.478,102.492,100727670.0
2006-11-27 19:30:00,102.485,102.485,102.477,102.477,13768193.0
2006-11-27 19:31:00,102.48,102.523,102.48,102.51,130381839.0
2006-11-27 19:32:00,102.5,102.51,102.46,102.465,156106560.0
2006-11-27 19:33:00,102.475,102.49,102.433,102.47,108648001.0
2006-11-27 19:34:00,102.48,102.481,102.425,102.44,36860442.0
2006-11-27 19:35:00,102.445,102.452,102.445,102.452,15679426.0
2006-11-27 19:36:00,102.453,102.453,102.435,102.44,91157739.0
2006-11-27 19:37:00,102.445,102.464,102.445,102.455,69063178.0
2006-11-27 19:38:00,102.455,102.49,102.455,102.475,25950525.0
2006-11-27 19:39:00,102.475,102.475,102.44,102.465,91720506.0
2006-11-27 19:40:00,102.48,102.495,102.455,102.49,90746738.0
2006-11-27 19:41:00,102.495,102.495,102.47,102.477,24474166.0
2006-11-27 19:42:00,102.475,102.505,102.47,102.5,63758595.0
2006-11-27 19:43:00,102.49,102.49,102.472,102.472,131441706.0
2006-11-27 19:44:00,102.473,102.498,102.458,102.49,46727586.0
2006-11-27 19:45:00,102.485,102.491,102.48,102.48,84054318.0
2006-11-27 19:46:00,102.485,102.485,102.48,102.48,87869568.0
2006-11-27 19:47:00,102.495,102.495,102.435,102.435,78907389.0
2006-11-27 19:48:00,102.405,102.483,102.405,102.443,80480822.0
2006-11-27 19:49:00,102.45,102.46,102.45,102.455,152072255.0
2006-11-27 19:50:00,102.46,102.466,102.45,102.45,20841922.0
2006-11-27 19:51:00,102.44,102.475,102.44,102.455,46136164.0
2006-11-27 19:52:00,102.465,102.475,102.44,102.47,65069694.0
2006-11-27 19:53:00,102.465,102.475,102.418,102.455,106743959.0
2006-11-27 19:54:00,102.455,102.455,102.445,102.45,42444453.0
2006-11-27 19:55:00,102.46,102.475,102.437,102.437,40310505.0
2006-11-27 19:56:00,102.445,102.478,102.445,102.47,54385604.0
2006-11-27 19:57:00,102.49,102.49,102.475,102.483,13580928.0
2006-11-27 19:58:00,102.48,102.498,102.475,102.493,101206188.0
2006-11-27 19:59:00,102.495,102.495,102.455,102.485,106132404.0
2006-11-27 20:00:00,102.47,102.47,102.445,102.455,48969916.0
2006-11-27 20:01:00,102.453,102.465,102.453,102.455,85885396.0
2006-11-27 20:02:00,102.455,102.465,102.445,102.46,95643310.0
2006-11-27 20:03:00,102.46,102.473,102.452,102.455,84948522.0
2006-11-27 20:04:00,102.465,102.47,102.444,102.445,37800827.0
2006-11-27 20:05:00,102.45,102.463,102.432,102.45,155442418.0
2006-11-27 20:06:00,102.44,102.461,102.42,102.42,9686809.0
2006-11-27 20:07:00,102.433,102.433,102.41,102.42,28839119.0
2006-11-27 20:08:00,102.42,102.425,102.395,102.395,50322147.0
2006-11-27 20:09:00,102.39,102.43,102.379,102.43,44070164.0
2006-11-27 20:10:00,102.42,102.437,102.412,102.427,49531674.0
2006-11-27 20:12:00,102.43,102.432,102.393,102.4,64901231.0
2006-11-27 20:13:00,102.425,102.435,102.417,102.42,64303775.0
2006-11-27 20:14:00,102.43,102.43,102.409,102.42,98530624.0
2006-11-27 20:15:00,102.43,102.43,102.387,102.405,37272223.0
2006-11-27 20:16:00,102.403,102.41,102.4,102.405,71767836.0
2006-11-27 20:17:00,102.41,102.413,102.405,102.405,80118124.0
2006-11-27 20:18:00,102.41,102.42,102.367,102.415,72390725.0
2006-11-27 20:19:00,102.415,102.422,102.405,102.42,120614637.0
2006-11-27 20:20:00,102.425,102.43,102.417,102.425,35011169.0
2006-11-27 20:21:00,102.43,102.43,102.39,102.415,57754904.0
2006-11-27 20:22:00,102.407,102.426,102.407,102.42,55220755.0
2006-11-27 20:23:00,102.423,102.43,102.415,102.43,33776358.0
2006-11-27 20:24:00,102.43,102.43,102.408,102.425,105351792.0
2006-11-27 20:25:00,102.425,102.425,102.4,102.41,56399174.0
2006-11-27 20:26:00,102.415,102.47,102.415,102.442,42428993.0
2006-11-27 20:27:00,102.44,102.475,102.44,102.44,102247513.0
2006-11-27 20:28:00,102.425,102.465,102.425,102.465,186012518.0
2006-11-27 20:29:00,102.465,102.478,102.445,102.455,54360918.0
2006-11-27 20:30:00,102.457,102.46,102.439,102.46,47182504.0
2006-11-27 20:31:00,102.455,102.457,102.45,102.45,37420497.0
2006-11-27 20:32:00,102.455,102.455,102.42,102.432,187780845.0
2006-11-27 20:33:00,102.425,102.459,102.425,102.44,67928014.0
2006-11-27 20:34:00,102.44,102.44,102.44,102.44,6973757.0
2006-11-27 20:35:00,102.445,102.445,102.411,102.432,37771661.0
2006-11-27 20:36:00,102.439,102.465,102.423,102.452,48854477.0
2006-11-27 20:37:00,102.46,102.464,102.445,102.445,28290919.0
2006-11-27 20:38:00,102.43,102.463,102.419,102.445,35803020.0
2006-11-27 20:39:00,102.445,102.46,102.43,102.46,58650272.0
2006-11-27 20:40:00,102.455,102.455,102.42,102.423,43465444.0
2006-11-27 20:41:00,102.42,102.439,102.42,102.42,150858770.0
2006-11-27 20:42:00,102.425,102.43,102.385,102.385,93557648.0
2006-11-27 20:43:00,102.385,102.395,102.378,102.38,162133243.0
2006-11-27 20:44:00,102.385,102.42,102.385,102.405,169656512.0
2006-11-27 20:45:00,102.402,102.41,102.395,102.41,37837542.0
2006-11-27 20:46:00,102.415,102.415,102.383,102.4,141171773.0
2006-11-27 20:47:00,102.418,102.418,102.386,102.415,13829794.0
2006-11-27 20:48:00,102.4,102.407,102.37,102.385,88558534.0
2006-11-27 20:49:00,102.39,102.407,102.39,102.4,134080296.0
2006-11-27 20:50:00,102.385,102.422,102.378,102.41,151066077.0
2006-11-27 20:51:00,102.42,102.435,102.393,102.425,158165255.0
2006-11-27 20:52:00,102.4,102.435,102.4,102.417,174541546.0
2006-11-27 20:53:00,102.425,102.432,102.405,102.43,96040134.0
2006-11-27 20:54:00,102.425,102.425,102.385,102.385,125557807.0
2006-11-27 20:55:00,102.38,102.422,102.38,102.4,97236332.0
2006-11-27 20:56:00,102.41,102.415,102.4,102.41,152413891.0
2006-11-27 20:57:00,102.405,102.41,102.4,102.4,103569453.0
2006-11-27 20:58:00,102.4,102.42,102.37,102.4,90880674.0
2006-11-27 20:59:00,102.405,102.425,102.395,102.395,69184323.0
2006-11-27 21:00:00,102.412,102.436,102.412,102.415,56744714.0
2006-11-27 21:01:00,102.41,102.43,102.41,102.43,70705679.0
2006-11-27 21:02:00,102.445,102.445,102.415,102.435,13370097.0
2006-11-27 21:03:00,102.425,102.426,102.407,102.415,106274119.0
2006-11-27 21:04:00,102.415,102.427,102.404,102.415,73469542.0
2006-11-27 21:05:00,102.405,102.417,102.4,102.41,91751157.0
2006-11-27 21:06:00,102.395,102.424,102.395,102.423,56346039.0
2006-11-27 21:07:00,102.435,102.435,102.42,102.43,83699684.0
2006-11-27 21:08:00,102.42,102.425,102.42,102.425,81489729.0
2006-11-27 21:09:00,102.43,102.434,102.408,102.43,99812273.0
2006-11-27 21:10:00,102.43,102.43,102.372,102.41,55209254.0
2006-11-27 21:11:00,102.425,102.433,102.393,102.405,129666715.0
2006-11-27 21:12:00,102.39,102.42,102.365,102.38,24693692.0
2006-11-27 21:13:00,102.375,102.431,102.36,102.405,60552386.0
2006-11-27 21:14:00,102.415,102.43,102.335,102.36,65626905.0
2006-11-27 21:15:00,102.363,102.395,102.313,102.385,105296662.0
2006-11-27 21:16:00,102.41,102.425,102.35,102.395,110406065.0
2006-11-27 21:17:00,102.39,102.4,102.37,102.37,48076757.0
2006-11-27 21:18:00,102.373,102.39,102.335,102.34,36711267.0
2006-11-27 21:19:00,102.34,102.38,102.318,102.368,105111251.0
2006-11-27 21:20:00,102.378,102.39,102.34,102.34,40716956.0
2006-11-27 21:21:00,102.347,102.357,102.346,102.355,56627717.0
2006-11-27 21:22:00,102.36,102.375,102.345,102.365,38956680.0
2006-11-27 21:23:00,102.36,102.36,102.34,102.345,85646260.0
2006-11-27 21:24:00,102.345,102.364,102.322,102.345,87338403.0
2006-11-27 21:25:00,102.34,102.368,102.322,102.35,51822907.0
2006-11-27 21:26:00,102.355,102.37,102.345,102.353,84788640.0
2006-11-27 21:27:00,102.355,102.365,102.335,102.36,37798910.0
2006-11-27 21:28:00,102.342,102.364,102.342,102.345,80143640.0
2006-11-27 21:29:00,102.345,102.362,102.33,102.362,40811993.0
2006-11-27 21:30:00,102.365,102.381,102.365,102.38,53863977.0
2006-11-27 21:31:00,102.39,102.405,102.39,102.4,34847637.0
2006-11-27 21:32:00,102.41,102.41,102.368,102.393,138259358.0
2006-11-27 21:33:00,102.39,102.396,102.38,102.39,35135745.0
2006-11-27 21:34:00,102.37,102.405,102.37,102.378,82428423.0
2006-11-27 21:35:00,102.38,102.39,102.374,102.39,143226476.0
2006-11-27 21:36:00,102.395,102.412,102.39,102.395,69606358.0
2006-11-27 21:37:00,102.4,102.4,102.38,102.38,37197339.0
2006-11-27 21:38:00,102.39,102.41,102.364,102.365,38366325.0
2006-11-27 21:39:00,102.37,102.392,102.37,102.392,39997495.0
2006-11-27 21:40:00,102.385,102.398,102.385,102.39,185494756.0
2006-11-27 21:41:00,102.385,102.419,102.345,102.345,88647750.0
2006-11-27 21:42:00,102.38,102.41,102.37,102.41,103653749.0
2006-11-27 21:43:00,102.408,102.435,102.408,102.43,54458969.0
2006-11-27 21:44:00,102.425,102.44,102.385,102.43,114526543.0
2006-11-27 21:45:00,102.425,102.436,102.425,102.433,9932764.0
2006-11-27 21:46:00,102.415,102.441,102.415,102.438,26822777.0
2006-11-27 21:47:00,102.45,102.45,102.413,102.413,9117682.0
2006-11-27 21:48:00,102.425,102.445,102.411,102.413,26986152.0
2006-11-27 21:49:00,102.412,102.435,102.412,102.418,14769817.0
2006-11-27 21:50:00,102.415,102.44,102.41,102.41,65947976.0
2006-11-27 21:51:00,102.408,102.445,102.408,102.445,46538881.0
2006-11-27 21:52:00,102.445,102.445,102.385,102.42,65380291.0
2006-11-27 21:53:00,102.425,102.45,102.423,102.442,55325418.0
2006-11-27 21:54:00,102.44,102.447,102.418,102.42,9768469.0
2006-11-27 21:55:00,102.41,102.455,102.41,102.445,39156987.0
2006-11-27 21:56:00,102.445,102.482,102.445,102.475,50349034.0
2006-11-27 21:57:00,102.472,102.482,102.455,102.455,50916732.0
2006-11-27 21:58:00,102.465,102.49,102.465,102.49,78604168.0
2006-11-27 21:59:00,102.493,102.51,102.47,102.472,53897392.0
2006-11-27 22:00:00,102.475,102.475,102.41,102.41,37058140.0
2006-11-27 22:01:00,102.47,102.477,102.44,102.467,72298432.0
2006-11-27 22:02:00,102.47,102.47,102.445,102.455,20182097.0
2006-11-27 22:03:00,102.455,102.455,102.4,102.415,32427034.0
2006-11-27 22:04:00,102.41,102.429,102.399,102.415,53006469.0
2006-11-27 22:05:00,102.397,102.42,102.395,102.42,76946224.0
2006-11-27 22:06:00,102.42,102.42,102.4,102.4,29537429.0
2006-11-27 22:07:00,102.4,102.423,102.4,102.423,96514392.0
2006-11-27 22:08:00,102.43,102.43,102.413,102.413,62667973.0
2006-11-27 22:09:00,102.42,102.435,102.405,102.405,62522304.0
2006-11-27 22:10:00,102.425,102.445,102.423,102.423,88820276.0
2006-11-27 22:11:00,102.415,102.455,102.415,102.455,108705031.0
2006-11-27 22:12:00,102.46,102.479,102.45,102.46,53976572.0
2006-11-27 22:13:00,102.46,102.485,102.457,102.457,51031790.0
2006-11-27 22:14:00,102.475,102.475,102.445,102.47,118016367.0
2006-11-27 22:15:00,102.472,102.495,102.453,102.48,61340819.0
2006-11-27 22:16:00,102.48,102.48,102.463,102.475,88777472.0
2006-11-27 22:17:00,102.475,102.49,102.458,102.472,83485087.0
2006-11-27 22:18:00,102.48,102.5,102.48,102.485,122085503.0
2006-11-27 22:19:00,102.485,102.485,102.47,102.47,34599277.0
2006-11-27 22:20:00,102.465,102.473,102.465,102.473,78069069.0
2006-11-27 22:21:00,102.468,102.483,102.417,102.465,97352075.0
2006-11-27 22:22:00,102.465,102.475,102.465,102.475,185647407.0
2006-11-27 22:24:00,102.465,102.48,102.465,102.47,56913834.0
2006-11-27 22:25:00,102.47,102.48,102.455,102.48,19013142.0
2006-11-27 22:26:00,102.435,102.494,102.435,102.47,67004629.0
2006-11-27 22:27:00,102.465,102.48,102.445,102.48,79608296.0
2006-11-27 22:28:00,102.485,102.485,102.464,102.465,53348277.0
2006-11-27 22:29:00,102.46,102.467,102.45,102.46,214877739.0
2006-11-27 22:30:00,102.458,102.475,102.458,102.475,50199576.0
2006-11-27 22:31:00,102.45,102.485,102.45,102.468,74158728.0
2006-11-27 22:32:00,102.505,102.505,102.475,102.5,21289147.0
2006-11-27 22:33:00,102.5,102.5,102.482,102.485,46545867.0
2006-11-27 22:34:00,102.48,102.484,102.45,102.48,118584708.0
2006-11-27 22:35:00,102.48,102.48,102.455,102.455,5002877.0
2006-11-27 22:36:00,102.455,102.455,102.447,102.45,19228193.0
2006-11-27 22:37:00,102.455,102.485,102.455,102.465,112647954.0
2006-11-27 22:38:00,102.46,102.47,102.45,102.455,20996747.0
2006-11-27 22:39:00,102.47,102.47,102.445,102.465,93591626.0
2006-11-27 22:40:00,102.465,102.485,102.455,102.48,66995927.0
2006-11-27 22:41:00,102.48,102.48,102.46,102.46,101217650.0
2006-11-27 22:42:00,102.462,102.48,102.45,102.46,55969056.0
2006-11-27 22:43:00,102.44,102.475,102.44,102.445,91827863.0
2006-11-27 22:44:00,102.45,102.45,102.443,102.443,16065005.0
2006-11-27 22:45:00,102.445,102.455,102.445,102.445,38422117.0
2006-11-27 22:46:00,102.45,102.46,102.445,102.46,24352540.0
2006-11-27 22:47:00,102.46,102.464,102.42,102.46,35527655.0
2006-11-27 22:48:00,102.465,102.494,102.435,102.463,75947318.0
2006-11-27 22:49:00,102.463,102.463,102.449,102.462,68197265.0
2006-11-27 22:50:00,102.465,102.475,102.45,102.462,78417937.0
2006-11-27 22:51:00,102.47,102.48,102.44,102.46,148003449.0
2006-11-27 22:52:00,102.465,102.5,102.465,102.485,38117612.0
2006-11-27 22:53:00,102.47,102.475,102.441,102.475,66030637.0
2006-11-27 22:54:00,102.475,102.481,102.45,102.45,15078456.0
2006-11-27 22:55:00,102.473,102.48,102.443,102.48,59816833.0
2006-11-27 22:56:00,102.475,102.5,102.468,102.468,81213429.0
2006-11-27 22:57:00,102.478,102.487,102.456,102.485,178180616.0
2006-11-27 22:58:00,102.46,102.48,102.46,102.465,28213609.0
2006-11-27 22:59:00,102.47,102.48,102.46,102.48,68300773.0
2006-11-27 23:00:00,102.48,102.49,102.458,102.49,40260533.0
2006-11-27 23:01:00,102.49,102.51,102.475,102.49,18853862.0
2006-11-27 23:02:00,102.485,102.507,102.485,102.507,80911236.0
2006-11-27 23:03:00,102.505,102.515,102.498,102.515,67742910.0
2006-11-27 23:04:00,102.525,102.525,102.49,102.49,31055717.0
2006-11-27 23:05:00,102.49,102.5,102.48,102.5,61590857.0
2006-11-27 23:06:00,102.5,102.509,102.473,102.49,183144618.0
2006-11-27 23:07:00,102.485,102.495,102.448,102.448,54390419.0
2006-11-27 23:08:00,102.45,102.473,102.443,102.47,135719438.0
2006-11-27 23:09:00,102.465,102.467,102.45,102.453,56918322.0
2006-11-27 23:10:00,102.455,102.47,102.44,102.442,33456073.0
2006-11-27 23:11:00,102.445,102.465,102.445,102.46,13115264.0
2006-11-27 23:12:00,102.455,102.46,102.45,102.46,130937249.0
2006-11-27 23:13:00,102.453,102.453,102.438,102.438,287824912.0
2006-11-27 23:14:00,102.45,102.46,102.43,102.46,97713647.0
2006-11-27 23:15:00,102.455,102.462,102.442,102.45,85543156.0
2006-11-27 23:16:00,102.445,102.46,102.44,102.44,56763882.0
2006-11-27 23:17:00,102.445,102.461,102.445,102.46,52169820.0
2006-11-27 23:18:00,102.465,102.48,102.413,102.46,82746476.0
2006-11-27 23:19:00,102.475,102.475,102.425,102.44,128291184.0
2006-11-27 23:20:00,102.445,102.445,102.437,102.445,72343317.0
2006-11-27 23:21:00,102.45,102.45,102.442,102.445,19374118.0
2006-11-27 23:22:00,102.45,102.45,102.435,102.45,48774624.0
2006-11-27 23:23:00,102.435,102.446,102.435,102.438,96505193.0
2006-11-27 23:24:00,102.438,102.47,102.438,102.47,30593964.0
2006-11-27 23:25:00,102.465,102.49,102.465,102.47,44785977.0
2006-11-27 23:26:00,102.475,102.525,102.475,102.495,131891945.0
2006-11-27 23:27:00,102.495,102.495,102.475,102.493,54756172.0
2006-11-27 23:28:00,102.505,102.515,102.48,102.495,86358084.0
2006-11-27 23:29:00,102.49,102.506,102.48,102.495,86921117.0
2006-11-27 23:30:00,102.495,102.503,102.475,102.478,71484842.0
2006-11-27 23:31:00,102.468,102.5,102.468,102.5,22793069.0
2006-11-27 23:32:00,102.49,102.5,102.49,102.5,125082339.0
2006-11-27 23:33:00,102.5,102.505,102.494,102.495,57469490.0
2006-11-27 23:34:00,102.49,102.505,102.489,102.49,121323767.0
2006-11-27 23:35:00,102.492,102.514,102.487,102.49,27580220.0
2006-11-27 23:36:00,102.49,102.49,102.48,102.485,43994654.0
2006-11-27 23:37:00,102.485,102.485,102.485,102.485,11888716.0
2006-11-27 23:38:00,102.465,102.465,102.465,102.465,404086.0
2006-11-27 23:39:00,102.482,102.486,102.465,102.465,148319913.0
2006-11-27 23:40:00,102.47,102.479,102.469,102.473,54976401.0
2006-11-27 23:41:00,102.485,102.485,102.453,102.48,65227563.0
2006-11-27 23:42:00,102.475,102.481,102.465,102.465,37483463.0
2006-11-27 23:43:00,102.465,102.475,102.46,102.47,63476428.0
2006-11-27 23:44:00,102.465,102.499,102.465,102.485,25647932.0
2006-11-27 23:45:00,102.485,102.5,102.465,102.465,87377512.0
2006-11-27 23:46:00,102.46,102.484,102.46,102.483,71195178.0
2006-11-27 23:47:00,102.49,102.49,102.47,102.47,35968391.0
2006-11-27 23:48:00,102.48,102.488,102.476,102.488,117869860.0
2006-11-27 23:49:00,102.487,102.487,102.476,102.478,30591373.0
2006-11-27 23:50:00,102.47,102.48,102.47,102.475,113254310.0
2006-11-27 23:51:00,102.47,102.495,102.462,102.47,120604550.0
2006-11-27 23:52:00,102.48,102.48,102.444,102.473,35427551.0
2006-11-27 23:53:00,102.475,102.495,102.472,102.472,38376995.0
2006-11-27 23:54:00,102.48,102.5,102.45,102.45,29410533.0
2006-11-27 23:55:00,102.445,102.451,102.442,102.45,123811206.0
2006-11-27 23:56:00,102.447,102.461,102.445,102.445,59679743.0
2006-11-27 23:57:00,102.45,102.45,102.415,102.415,53655314.0
2006-11-27 23:58:00,102.41,102.423,102.39,102.39,61635721.0
2006-11-27 23:59:00,102.395,102.419,102.39,102.39,123689441.0
2006-11-28 00:03:00,102.38,102.387,102.366,102.375,45637945.0
2006-11-28 00:04:00,102.365,102.375,102.365,102.372,73666858.0
2006-11-28 00:05:00,102.365,102.405,102.332,102.405,52366238.0
2006-11-28 00:06:00,102.41,102.41,102.338,102.338,23797340.0
2006-11-28 00:08:00,102.383,102.385,102.375,102.375,82640497.0
2006-11-28 00:09:00,102.363,102.395,102.363,102.365,71687675.0
2006-11-28 00:10:00,102.36,102.395,102.36,102.395,86808584.0
2006-11-28 00:11:00,102.39,102.4,102.38,102.4,58261805.0
2006-11-28 00:12:00,102.4,102.4,102.38,102.38,27286838.0
2006-11-28 00:13:00,102.4,102.4,102.373,102.373,28930600.0
2006-11-28 00:16:00,102.375,102.405,102.375,102.405,184241399.0
2006-11-28 00:17:00,102.41,102.41,102.39,102.39,62897433.0
2006-11-28 00:18:00,102.395,102.405,102.395,102.405,62564092.0
2006-11-28 00:19:00,102.41,102.41,102.38,102.38,17289814.0
2006-11-28 00:20:00,102.38,102.405,102.38,102.405,46151748.0
2006-11-28 00:21:00,102.405,102.423,102.405,102.41,59043223.0
2006-11-28 00:22:00,102.403,102.417,102.403,102.415,110815508.0
2006-11-28 00:23:00,102.415,102.425,102.41,102.425,129881011.0
2006-11-28 00:24:00,102.41,102.427,102.405,102.405,151106296.0
2006-11-28 00:25:00,102.42,102.42,102.397,102.403,78810882.0
2006-11-28 00:26:00,102.403,102.435,102.402,102.415,17984528.0
2006-11-28 00:27:00,102.41,102.423,102.388,102.415,42378941.0
2006-11-28 00:28:00,102.42,102.425,102.41,102.42,67352491.0
2006-11-28 00:29:00,102.42,102.425,102.405,102.425,42456350.0
2006-11-28 00:30:00,102.415,102.418,102.4,102.4,47332964.0
2006-11-28 00:31:00,102.395,102.41,102.395,102.41,69350476.0
2006-11-28 00:32:00,102.41,102.41,102.35,102.35,56763221.0
2006-11-28 00:33:00,102.392,102.394,102.367,102.377,44338361.0
2006-11-28 00:34:00,102.385,102.415,102.385,102.4,15924190.0
2006-11-28 00:35:00,102.4,102.413,102.387,102.4,14453197.0
2006-11-28 00:36:00,102.395,102.404,102.39,102.395,200630706.0
2006-11-28 00:37:00,102.395,102.432,102.39,102.43,58785688.0
2006-11-28 00:38:00,102.433,102.433,102.42,102.43,56186786.0
2006-11-28 00:39:00,102.42,102.424,102.4,102.4,56846327.0
2006-11-28 00:40:00,102.4,102.419,102.4,102.405,41145963.0
2006-11-28 00:41:00,102.4,102.41,102.383,102.41,75113303.0
2006-11-28 00:42:00,102.4,102.415,102.39,102.405,32526948.0
2006-11-28 00:43:00,102.395,102.418,102.358,102.395,84415673.0
2006-11-28 00:44:00,102.4,102.415,102.397,102.397,79246341.0
2006-11-28 00:45:00,102.395,102.444,102.389,102.425,110195661.0
2006-11-28 00:46:00,102.425,102.435,102.395,102.395,69267953.0
2006-11-28 00:47:00,102.405,102.415,102.395,102.4,33605455.0
2006-11-28 00:48:00,102.405,102.408,102.395,102.405,62453606.0
2006-11-28 00:49:00,102.405,102.407,102.395,102.405,66949716.0
2006-11-28 00:50:00,102.395,102.41,102.39,102.395,44984754.0
2006-11-28 00:51:00,102.405,102.425,102.402,102.415,90279721.0
2006-11-28 00:52:00,102.41,102.435,102.407,102.42,100848600.0
2006-11-28 00:53:00,102.415,102.428,102.415,102.415,110066787.0
2006-11-28 00:54:00,102.405,102.43,102.405,102.43,47568468.0
2006-11-28 00:56:00,102.425,102.425,102.4,102.413,29913394.0
2006-11-28 00:57:00,102.41,102.435,102.375,102.403,21192765.0
2006-11-28 00:58:00,102.403,102.423,102.403,102.423,98304752.0
2006-11-28 00:59:00,102.42,102.443,102.42,102.43,46473732.0
2006-11-28 01:00:00,102.425,102.425,102.415,102.425,24437352.0
2006-11-28 01:01:00,102.423,102.43,102.418,102.425,127743038.0
2006-11-28 01:02:00,102.42,102.438,102.418,102.438,123798518.0
2006-11-28 01:03:00,102.425,102.435,102.424,102.435,105867938.0
2006-11-28 01:04:00,102.44,102.44,102.425,102.438,129523248.0
2006-11-28 01:10:00,102.435,102.435,102.429,102.43,71539082.0
2006-11-28 01:11:00,102.43,102.455,102.393,102.44,86824126.0
2006-11-28 01:12:00,102.44,102.44,102.403,102.415,46826157.0
2006-11-28 01:13:00,102.43,102.44,102.42,102.44,129549021.0
2006-11-28 01:14:00,102.435,102.447,102.429,102.435,83593278.0
2006-11-28 01:15:00,102.435,102.435,102.405,102.415,17423011.0
2006-11-28 01:16:00,102.415,102.425,102.4,102.41,100397214.0
2006-11-28 01:17:00,102.43,102.43,102.409,102.41,68017376.0
2006-11-28 01:18:00,102.41,102.423,102.41,102.42,86247574.0
2006-11-28 01:19:00,102.43,102.43,102.415,102.42,75955086.0
2006-11-28 01:22:00,102.415,102.421,102.4,102.4,22907557.0
2006-11-28 01:23:00,102.405,102.416,102.405,102.415,71872697.0
2006-11-28 01:24:00,102.415,102.42,102.415,102.42,15726610.0
2006-11-28 01:25:00,102.425,102.425,102.415,102.415,80274921.0
2006-11-28 01:26:00,102.413,102.415,102.395,102.415,23897418.0
2006-11-28 01:27:00,102.417,102.43,102.375,102.43,63182558.0
2006-11-28 01:28:00,102.43,102.43,102.413,102.415,64272757.0
2006-11-28 01:29:00,102.41,102.451,102.41,102.43,63477573.0
2006-11-28 01:30:00,102.433,102.45,102.432,102.45,62724139.0
2006-11-28 01:31:00,102.445,102.445,102.434,102.435,58164775.0
2006-11-28 01:32:00,102.43,102.45,102.429,102.45,15165627.0
2006-11-28 01:33:00,102.445,102.455,102.433,102.455,88490628.0
2006-11-28 01:34:00,102.453,102.457,102.437,102.45,61710515.0
2006-11-28 01:35:00,102.465,102.465,102.43,102.43,47495787.0
2006-11-28 01:36:00,102.435,102.435,102.39,102.415,110595033.0
2006-11-28 01:37:00,102.425,102.454,102.425,102.45,52056909.0
2006-11-28 01:38:00,102.447,102.465,102.43,102.43,61973412.0
2006-11-28 01:39:00,102.44,102.443,102.423,102.432,165267356.0
2006-11-28 01:40:00,102.435,102.448,102.435,102.44,25068262.0
2006-11-28 01:41:00,102.435,102.465,102.435,102.455,57588099.0
2006-11-28 01:42:00,102.44,102.452,102.44,102.445,85895606.0
2006-11-28 01:43:00,102.457,102.457,102.449,102.45,38968917.0
2006-11-28 01:44:00,102.445,102.445,102.43,102.43,77341049.0
2006-11-28 01:45:00,102.428,102.446,102.38,102.435,48967241.0
2006-11-28 01:46:00,102.425,102.427,102.412,102.412,29205161.0
2006-11-28 01:47:00,102.395,102.405,102.375,102.393,78887294.0
2006-11-28 01:48:00,102.373,102.42,102.372,102.41,41043468.0
2006-11-28 01:49:00,102.41,102.43,102.405,102.415,88774750.0
2006-11-28 01:50:00,102.42,102.455,102.395,102.41,41082439.0
2006-11-28 01:51:00,102.405,102.425,102.405,102.42,152917247.0
2006-11-28 01:52:00,102.415,102.425,102.405,102.405,45168522.0
2006-11-28 01:53:00,102.42,102.432,102.403,102.415,132585791.0
2006-11-28 01:54:00,102.415,102.43,102.405,102.405,115708270.0
2006-11-28 01:55:00,102.41,102.425,102.4,102.415,148730696.0
2006-11-28 01:56:00,102.415,102.43,102.413,102.43,80332099.0
2006-11-28 01:57:00,102.415,102.46,102.379,102.46,114450902.0
2006-11-28 01:58:00,102.415,102.47,102.415,102.47,143947695.0
2006-11-28 01:59:00,102.47,102.475,102.46,102.465,66200569.0
2006-11-28 02:00:00,102.465,102.465,102.435,102.45,60324922.0
2006-11-28 02:01:00,102.45,102.45,102.405,102.405,156788684.0
2006-11-28 02:02:00,102.45,102.457,102.382,102.425,124079472.0
2006-11-28 02:03:00,102.425,102.465,102.425,102.465,76455792.0
2006-11-28 02:04:00,102.465,102.471,102.455,102.46,152685235.0
2006-11-28 02:05:00,102.455,102.458,102.44,102.455,126457121.0
2006-11-28 02:06:00,102.463,102.463,102.44,102.44,1060206.0
2006-11-28 02:07:00,102.435,102.485,102.435,102.485,49624830.0
2006-11-28 02:08:00,102.49,102.493,102.475,102.475,140008464.0
2006-11-28 02:09:00,102.48,102.495,102.468,102.48,42497609.0
2006-11-28 02:10:00,102.475,102.49,102.465,102.47,90512593.0
2006-11-28 02:11:00,102.47,102.485,102.463,102.463,44395317.0
2006-11-28 02:12:00,102.463,102.475,102.463,102.475,83434472.0
2006-11-28 02:13:00,102.472,102.479,102.455,102.455,27412393.0
2006-11-28 02:14:00,102.45,102.462,102.398,102.453,46004547.0
2006-11-28 02:15:00,102.455,102.455,102.443,102.455,72846426.0
2006-11-28 02:16:00,102.46,102.46,102.446,102.447,36388942.0
2006-11-28 02:17:00,102.445,102.454,102.44,102.44,79865741.0
2006-11-28 02:18:00,102.445,102.455,102.425,102.45,60727722.0
2006-11-28 02:19:00,102.44,102.45,102.44,102.45,23386755.0
2006-11-28 02:20:00,102.447,102.452,102.436,102.44,162249509.0
2006-11-28 02:21:00,102.43,102.444,102.424,102.427,58564931.0
2006-11-28 02:22:00,102.43,102.43,102.42,102.425,49124196.0
2006-11-28 02:23:00,102.425,102.43,102.412,102.425,104463046.0
2006-11-28 02:24:00,102.42,102.421,102.405,102.405,46081097.0
2006-11-28 02:25:00,102.39,102.413,102.39,102.413,59831795.0
2006-11-28 02:26:00,102.415,102.425,102.404,102.415,83418769.0
2006-11-28 02:27:00,102.42,102.43,102.405,102.405,16070390.0
2006-11-28 02:28:00,102.415,102.422,102.395,102.405,60180833.0
2006-11-28 02:29:00,102.41,102.41,102.391,102.393,59246377.0
2006-11-28 02:30:00,102.39,102.419,102.39,102.41,70257410.0
2006-11-28 02:31:00,102.415,102.422,102.393,102.41,69816158.0
2006-11-28 02:32:00,102.41,102.41,102.353,102.387,62242690.0
2006-11-28 02:33:00,102.395,102.396,102.383,102.383,23287291.0
2006-11-28 02:34:00,102.385,102.39,102.383,102.385,79637819.0
2006-11-28 02:35:00,102.38,102.38,102.38,102.38,14397321.0
2006-11-28 02:36:00,102.385,102.41,102.385,102.4,69068517.0
2006-11-28 02:37:00,102.395,102.395,102.37,102.37,21804262.0
2006-11-28 02:38:00,102.365,102.385,102.365,102.38,117633073.0
2006-11-28 02:39:00,102.382,102.4,102.382,102.385,136078845.0
2006-11-28 02:40:00,102.39,102.39,102.38,102.39,75397150.0
2006-11-28 02:41:00,102.38,102.395,102.38,102.395,86978192.0
2006-11-28 02:42:00,102.395,102.395,102.37,102.38,63561702.0
2006-11-28 02:43:00,102.37,102.37,102.355,102.355,94331686.0
2006-11-28 02:44:00,102.375,102.375,102.355,102.365,19139858.0
2006-11-28 02:45:00,102.365,102.365,102.31,102.325,76375768.0
2006-11-28 02:46:00,102.33,102.336,102.315,102.33,133075518.0
2006-11-28 02:47:00,102.325,102.328,102.302,102.32,50831693.0
2006-11-28 02:48:00,102.32,102.337,102.287,102.33,79867655.0
2006-11-28 02:49:00,102.33,102.335,102.328,102.335,73170789.0
2006-11-28 02:51:00,102.34,102.35,102.315,102.35,26648081.0
2006-11-28 02:52:00,102.345,102.356,102.325,102.335,34229186.0
2006-11-28 02:53:00,102.345,102.355,102.34,102.34,61424439.0
2006-11-28 02:54:00,102.36,102.36,102.33,102.355,44565996.0
2006-11-28 02:55:00,102.358,102.368,102.322,102.36,132301578.0
2006-11-28 02:56:00,102.355,102.395,102.355,102.355,97998641.0
2006-11-28 02:57:00,102.368,102.385,102.352,102.385,128648567.0
2006-11-28 02:58:00,102.375,102.391,102.374,102.383,138040888.0
2006-11-28 02:59:00,102.385,102.405,102.385,102.405,25053671.0
2006-11-28 03:00:00,102.41,102.41,102.39,102.395,42687362.0
2006-11-28 03:01:00,102.393,102.411,102.393,102.393,95127493.0
2006-11-28 03:02:00,102.393,102.393,102.349,102.38,20710216.0
2006-11-28 03:03:00,102.373,102.373,102.335,102.335,32720842.0
2006-11-28 03:04:00,102.355,102.355,102.33,102.33,115340449.0
2006-11-28 03:05:00,102.34,102.36,102.34,102.345,50534863.0
2006-11-28 03:06:00,102.345,102.365,102.345,102.365,118811300.0
2006-11-28 03:08:00,102.365,102.369,102.352,102.36,90324884.0
2006-11-28 03:09:00,102.35,102.368,102.35,102.36,46371255.0
2006-11-28 03:10:00,102.37,102.385,102.368,102.385,64442887.0
2006-11-28 03:11:00,102.385,102.4,102.375,102.385,63858489.0
2006-11-28 03:12:00,102.38,102.4,102.38,102.395,35914775.0
2006-11-28 03:13:00,102.385,102.406,102.385,102.39,69164207.0
2006-11-28 03:14:00,102.4,102.4,102.376,102.39,100828675.0
2006-11-28 03:15:00,102.392,102.392,102.375,102.39,76863571.0
2006-11-28 03:16:00,102.385,102.395,102.339,102.395,88319390.0
2006-11-28 03:17:00,102.4,102.4,102.385,102.385,31278920.0
2006-11-28 03:18:00,102.39,102.396,102.382,102.39,68490290.0
2006-11-28 03:20:00,102.395,102.395,102.385,102.39,57166457.0
2006-11-28 03:21:00,102.4,102.4,102.383,102.383,54318238.0
2006-11-28 03:22:00,102.38,102.39,102.375,102.385,65100428.0
2006-11-28 03:23:00,102.37,102.38,102.363,102.375,216010665.0
2006-11-28 03:24:00,102.38,102.395,102.36,102.375,15868683.0
2006-11-28 03:26:00,102.372,102.384,102.35,102.362,41503659.0
2006-11-28 03:27:00,102.32,102.377,102.32,102.37,56279220.0
2006-11-28 03:28:00,102.37,102.39,102.37,102.375,68298676.0
2006-11-28 03:29:00,102.38,102.382,102.36,102.375,45079014.0
2006-11-28 03:31:00,102.38,102.385,102.365,102.37,71873320.0
2006-11-28 03:32:00,102.365,102.385,102.365,102.385,45218674.0
2006-11-28 03:33:00,102.39,102.39,102.363,102.363,17001821.0
2006-11-28 03:34:00,102.363,102.381,102.363,102.375,75402683.0
2006-11-28 03:35:00,102.36,102.37,102.36,102.365,141234038.0
2006-11-28 03:36:00,102.365,102.368,102.352,102.355,123390658.0
2006-11-28 03:37:00,102.355,102.367,102.355,102.363,114066398.0
2006-11-28 03:38:00,102.37,102.37,102.345,102.345,64754575.0
2006-11-28 03:39:00,102.345,102.356,102.345,102.355,43383858.0
2006-11-28 03:40:00,102.355,102.36,102.342,102.36,18319361.0
2006-11-28 03:41:00,102.365,102.365,102.345,102.348,61187376.0
2006-11-28 03:42:00,102.36,102.36,102.335,102.35,64430892.0
2006-11-28 03:43:00,102.345,102.346,102.335,102.345,185297591.0
2006-11-28 03:44:00,102.345,102.355,102.311,102.355,87327916.0
2006-11-28 03:45:00,102.348,102.368,102.345,102.345,71903740.0
2006-11-28 03:48:00,102.37,102.37,102.33,102.33,58838422.0
2006-11-28 03:49:00,102.335,102.35,102.315,102.325,84027280.0
2006-11-28 03:50:00,102.33,102.348,102.33,102.348,71168147.0
2006-11-28 03:51:00,102.36,102.365,102.345,102.353,85682217.0
2006-11-28 03:52:00,102.345,102.38,102.345,102.36,157896104.0
2006-11-28 03:53:00,102.308,102.37,102.308,102.37,23153668.0
2006-11-28 03:54:00,102.365,102.411,102.325,102.36,56060634.0
2006-11-28 03:55:00,102.367,102.377,102.36,102.36,80029178.0
2006-11-28 03:56:00,102.37,102.383,102.358,102.37,49768753.0
2006-11-28 03:57:00,102.385,102.385,102.345,102.345,39385575.0
2006-11-28 03:58:00,102.363,102.382,102.349,102.375,122472099.0
2006-11-28 03:59:00,102.38,102.38,102.37,102.37,25075288.0
2006-11-28 04:00:00,102.37,102.377,102.353,102.355,126588307.0
2006-11-28 04:02:00,102.355,102.36,102.35,102.36,53601712.0
2006-11-28 04:04:00,102.35,102.35,102.315,102.315,128648384.0
2006-11-28 04:05:00,102.315,102.35,102.315,102.35,27714411.0
2006-11-28 04:06:00,102.342,102.363,102.34,102.345,38748986.0
2006-11-28 04:07:00,102.343,102.36,102.317,102.36,35756509.0
2006-11-28 04:08:00,102.35,102.36,102.34,102.34,116032852.0
2006-11-28 04:09:00,102.345,102.355,102.325,102.34,121244309.0
2006-11-28 04:11:00,102.348,102.36,102.344,102.36,112686292.0
2006-11-28 04:13:00,102.353,102.357,102.34,102.34,68018703.0
2006-11-28 04:14:00,102.345,102.348,102.335,102.335,88753187.0
2006-11-28 04:15:00,102.335,102.355,102.335,102.335,25920093.0
2006-11-28 04:16:00,102.34,102.34,102.322,102.325,58872591.0
2006-11-28 04:17:00,102.325,102.34,102.325,102.325,35695136.0
2006-11-28 04:18:00,102.325,102.333,102.325,102.333,34468628.0
2006-11-28 04:19:00,102.333,102.344,102.331,102.335,59280140.0
2006-11-28 04:20:00,102.33,102.35,102.329,102.342,138824327.0
2006-11-28 04:23:00,102.345,102.345,102.312,102.33,47295912.0
2006-11-28 04:24:00,102.32,102.32,102.291,102.292,26159746.0
2006-11-28 04:25:00,102.29,102.29,102.27,102.27,119802281.0
2006-11-28 04:26:00,102.275,102.285,102.272,102.28,60221616.0
2006-11-28 04:27:00,102.28,102.29,102.28,102.29,123051975.0
2006-11-28 04:29:00,102.3,102.3,102.295,102.295,2879768.0
2006-11-28 04:30:00,102.285,102.29,102.28,102.28,81493643.0
2006-11-28 04:31:00,102.285,102.305,102.271,102.295,92134949.0
2006-11-28 04:32:00,102.283,102.295,102.275,102.275,56119887.0
2006-11-28 04:33:00,102.275,102.286,102.262,102.265,134762388.0
2006-11-28 04:34:00,102.26,102.26,102.235,102.235,48813055.0
2006-11-28 04:35:00,102.24,102.278,102.24,102.278,31700305.0
2006-11-28 04:36:00,102.278,102.295,102.275,102.275,88245423.0
2006-11-28 04:37:00,102.28,102.284,102.28,102.28,45186793.0
2006-11-28 04:39:00,102.275,102.285,102.265,102.285,68094236.0
2006-11-28 04:40:00,102.28,102.295,102.28,102.295,30173380.0
2006-11-28 04:41:00,102.28,102.295,102.27,102.295,64818155.0
2006-11-28 04:42:00,102.29,102.303,102.278,102.3,48825289.0
2006-11-28 04:43:00,102.295,102.3,102.275,102.28,57951896.0
2006-11-28 04:44:00,102.285,102.285,102.269,102.275,80670649.0
2006-11-28 04:45:00,102.28,102.31,102.27,102.31,95200360.0
2006-11-28 04:46:00,102.298,102.298,102.275,102.293,296360091.0
2006-11-28 04:47:00,102.3,102.305,102.289,102.295,133255905.0
2006-11-28 04:48:00,102.31,102.31,102.29,102.3,13194431.0
2006-11-28 04:49:00,102.292,102.306,102.285,102.285,35982011.0
2006-11-28 04:50:00,102.283,102.307,102.283,102.305,56354776.0
2006-11-28 04:51:00,102.31,102.31,102.29,102.305,131269408.0
2006-11-28 04:52:00,102.293,102.3,102.285,102.295,57525562.0
2006-11-28 04:53:00,102.3,102.311,102.3,102.3,169327489.0
2006-11-28 04:56:00,102.305,102.308,102.294,102.295,72251398.0
2006-11-28 04:57:00,102.297,102.303,102.295,102.295,73878043.0
2006-11-28 04:58:00,102.3,102.305,102.29,102.29,19270095.0
2006-11-28 04:59:00,102.29,102.301,102.28,102.3,42694097.0
2006-11-28 05:00:00,102.3,102.31,102.29,102.31,71736975.0
2006-11-28 05:01:00,102.305,102.31,102.28,102.28,30807607.0
2006-11-28 05:02:00,102.305,102.305,102.251,102.268,179075990.0
2006-11-28 05:03:00,102.258,102.295,102.258,102.295,81359879.0
2006-11-28 05:04:00,102.3,102.3,102.283,102.293,54448236.0
2006-11-28 05:07:00,102.295,102.295,102.27,102.27,41952029.0
2006-11-28 05:08:00,102.265,102.27,102.26,102.27,154379318.0
2006-11-28 05:09:00,102.262,102.299,102.257,102.285,71497024.0
2006-11-28 05:10:00,102.282,102.282,102.272,102.273,71613215.0
2006-11-28 05:11:00,102.273,102.297,102.244,102.295,70276042.0
2006-11-28 05:12:00,102.29,102.29,102.255,102.29,37527891.0
2006-11-28 05:13:00,102.29,102.295,102.28,102.28,25059211.0
2006-11-28 05:14:00,102.275,102.285,102.26,102.275,39042898.0
2006-11-28 05:17:00,102.29,102.297,102.275,102.297,51258408.0
2006-11-28 05:18:00,102.295,102.299,102.284,102.29,99780807.0
2006-11-28 05:20:00,102.295,102.298,102.28,102.295,95755707.0
2006-11-28 05:21:00,102.275,102.288,102.272,102.275,19562794.0
2006-11-28 05:22:00,102.28,102.289,102.278,102.28,123436288.0
2006-11-28 05:23:00,102.275,102.282,102.275,102.28,17705519.0
2006-11-28 05:25:00,102.28,102.293,102.28,102.28,111609134.0
2006-11-28 05:26:00,102.285,102.289,102.27,102.285,50450754.0
2006-11-28 05:27:00,102.285,102.295,102.27,102.295,20945640.0
2006-11-28 05:29:00,102.285,102.285,102.268,102.268,55225056.0
2006-11-28 05:30:00,102.27,102.28,102.265,102.27,197516069.0
2006-11-28 05:31:00,102.275,102.295,102.275,102.295,55306112.0
2006-11-28 05:32:00,102.29,102.29,102.285,102.285,73459717.0
2006-11-28 05:33:00,102.29,102.304,102.255,102.255,64464720.0
2006-11-28 05:34:00,102.3,102.3,102.267,102.29,21125714.0
2006-11-28 05:35:00,102.29,102.297,102.285,102.285,54556976.0
2006-11-28 05:36:00,102.295,102.3,102.287,102.29,101325724.0
2006-11-28 05:37:00,102.295,102.295,102.29,102.295,178524290.0
2006-11-28 05:38:00,102.295,102.33,102.252,102.308,92813493.0
2006-11-28 05:39:00,102.313,102.32,102.31,102.32,78061263.0
2006-11-28 05:40:00,102.325,102.325,102.3,102.305,37657025.0
2006-11-28 05:41:00,102.305,102.31,102.305,102.31,114839153.0
2006-11-28 05:42:00,102.302,102.31,102.302,102.305,85249756.0
2006-11-28 05:43:00,102.305,102.325,102.305,102.32,86840920.0
2006-11-28 05:44:00,102.32,102.32,102.301,102.302,59438779.0
2006-11-28 05:45:00,102.3,102.315,102.29,102.295,111588850.0
2006-11-28 05:46:00,102.292,102.3,102.28,102.3,55307025.0
2006-11-28 05:47:00,102.3,102.31,102.285,102.3,52506394.0
2006-11-28 05:48:00,102.29,102.308,102.27,102.27,106594465.0
2006-11-28 05:50:00,102.285,102.295,102.285,102.29,68136774.0
2006-11-28 05:51:00,102.283,102.3,102.283,102.3,65251949.0
2006-11-28 05:55:00,102.295,102.3,102.282,102.3,51829931.0
2006-11-28 05:56:00,102.3,102.3,102.283,102.285,13580415.0
2006-11-28 05:57:00,102.283,102.31,102.283,102.31,11278344.0
2006-11-28 05:58:00,102.307,102.31,102.288,102.31,71082915.0
2006-11-28 05:59:00,102.25,102.331,102.25,102.305,40254335.0
2006-11-28 06:00:00,102.3,102.31,102.3,102.303,14499692.0
2006-11-28 06:01:00,102.305,102.305,102.305,102.305,18117043.0
2006-11-28 06:02:00,102.265,102.265,102.265,102.265,25962015.0
2006-11-28 06:03:00,102.303,102.32,102.285,102.305,45947282.0
2006-11-28 06:04:00,102.3,102.3,102.3,102.3,11328759.0
2006-11-28 06:05:00,102.31,102.31,102.31,102.31,4341957.0
2006-11-28 06:06:00,102.312,102.322,102.28,102.305,58421775.0
2006-11-28 06:07:00,102.29,102.29,102.29,102.29,16479111.0
2006-11-28 06:08:00,102.305,102.308,102.305,102.308,44500747.0
2006-11-28 06:09:00,102.315,102.315,102.315,102.315,701035.0
2006-11-28 06:10:00,102.32,102.32,102.32,102.32,1401723.0
2006-11-28 06:11:00,102.313,102.318,102.303,102.31,27518648.0
2006-11-28 06:12:00,102.31,102.31,102.31,102.31,1367462.0
2006-11-28 06:13:00,102.305,102.305,102.305,102.305,4840659.0
2006-11-28 06:14:00,102.303,102.303,102.27,102.295,9995737.0
2006-11-28 06:15:00,102.3,102.309,102.278,102.305,119609962.0
2006-11-28 06:16:00,102.3,102.312,102.296,102.308,52862522.0
2006-11-28 06:17:00,102.31,102.31,102.29,102.29,98315233.0
2006-11-28 06:18:00,102.255,102.344,102.255,102.3,84960465.0
2006-11-28 06:19:00,102.305,102.309,102.29,102.295,173230067.0
2006-11-28 06:20:00,102.292,102.31,102.292,102.3,42691316.0
2006-11-28 06:21:00,102.295,102.315,102.29,102.315,38773448.0
2006-11-28 06:22:00,102.305,102.305,102.29,102.29,35935986.0
2006-11-28 06:23:00,102.29,102.305,102.29,102.305,39354596.0
2006-11-28 06:24:00,102.3,102.301,102.284,102.29,153396675.0
2006-11-28 06:25:00,102.288,102.315,102.288,102.3,77463042.0
2006-11-28 06:26:00,102.31,102.315,102.295,102.3,33990272.0
2006-11-28 06:27:00,102.303,102.303,102.288,102.3,140550331.0
2006-11-28 06:28:00,102.29,102.33,102.287,102.33,36693309.0
2006-11-28 06:29:00,102.32,102.327,102.32,102.325,49520987.0
2006-11-28 06:30:00,102.312,102.315,102.31,102.315,41378884.0
2006-11-28 06:31:00,102.315,102.332,102.302,102.302,88517383.0
2006-11-28 06:32:00,102.31,102.318,102.305,102.305,34447197.0
2006-11-28 06:34:00,102.3,102.314,102.297,102.31,49906498.0
2006-11-28 06:35:00,102.315,102.317,102.27,102.305,90179041.0
2006-11-28 06:36:00,102.305,102.315,102.3,102.3,91365757.0
2006-11-28 06:37:00,102.305,102.32,102.285,102.32,41002715.0
2006-11-28 06:38:00,102.315,102.32,102.31,102.317,55295102.0
2006-11-28 06:39:00,102.31,102.32,102.31,102.313,38554073.0
2006-11-28 06:40:00,102.303,102.32,102.301,102.32,103568084.0
2006-11-28 06:41:00,102.32,102.32,102.303,102.313,37491083.0
2006-11-28 06:42:00,102.31,102.33,102.31,102.32,48095995.0
2006-11-28 06:43:00,102.325,102.33,102.312,102.33,105369407.0
2006-11-28 06:44:00,102.33,102.33,102.266,102.313,115393603.0
2006-11-28 06:45:00,102.31,102.32,102.31,102.315,69153744.0
2006-11-28 06:46:00,102.31,102.32,102.31,102.315,57911614.0
2006-11-28 06:47:00,102.32,102.337,102.305,102.31,25433818.0
2006-11-28 06:48:00,102.325,102.345,102.312,102.345,136678313.0
2006-11-28 06:49:00,102.33,102.373,102.3,102.37,54334470.0
2006-11-28 06:50:00,102.365,102.38,102.358,102.37,102856832.0
2006-11-28 06:51:00,102.365,102.38,102.35,102.35,75355765.0
2006-11-28 06:52:00,102.36,102.365,102.35,102.365,83382827.0
2006-11-28 06:53:00,102.353,102.356,102.34,102.34,52206094.0
2006-11-28 06:54:00,102.355,102.373,102.355,102.355,87415355.0
2006-11-28 06:55:00,102.37,102.37,102.352,102.355,66979254.0
2006-11-28 06:56:00,102.355,102.36,102.342,102.355,102186652.0
2006-11-28 06:57:00,102.365,102.365,102.35,102.365,12608541.0
2006-11-28 06:59:00,102.355,102.36,102.352,102.352,56428714.0
2006-11-28 07:00:00,102.335,102.365,102.335,102.365,65689635.0
2006-11-28 07:01:00,102.36,102.374,102.335,102.37,83838261.0
2006-11-28 07:02:00,102.37,102.375,102.36,102.375,104689630.0
2006-11-28 07:03:00,102.37,102.39,102.357,102.39,152261629.0
2006-11-28 07:04:00,102.38,102.402,102.36,102.385,89577457.0
2006-11-28 07:05:00,102.39,102.405,102.39,102.405,138783913.0
2006-11-28 07:06:00,102.4,102.41,102.395,102.405,93197607.0
2006-11-28 07:07:00,102.397,102.425,102.397,102.425,165693513.0
2006-11-28 07:08:00,102.425,102.44,102.422,102.44,148219716.0
2006-11-28 07:09:00,102.43,102.43,102.43,102.43,36316845.0
2006-11-28 07:10:00,102.44,102.44,102.42,102.44,124378754.0
2006-11-28 07:11:00,102.435,102.44,102.425,102.43,95285706.0
2006-11-28 07:12:00,102.445,102.448,102.435,102.448,15154278.0
2006-11-28 07:13:00,102.43,102.435,102.4,102.435,130364543.0
2006-11-28 07:14:00,102.43,102.43,102.403,102.412,34614896.0
2006-11-28 07:15:00,102.415,102.416,102.403,102.415,156784506.0
2006-11-28 07:16:00,102.41,102.415,102.4,102.415,164401991.0
2006-11-28 07:17:00,102.415,102.427,102.401,102.415,103412898.0
2006-11-28 07:18:00,102.41,102.418,102.4,102.4,164352072.0
2006-11-28 07:19:00,102.413,102.418,102.405,102.405,41793697.0
2006-11-28 07:20:00,102.41,102.415,102.385,102.405,56226890.0
2006-11-28 07:21:00,102.405,102.406,102.374,102.385,32931401.0
2006-11-28 07:22:00,102.4,102.4,102.39,102.4,27584748.0
2006-11-28 07:23:00,102.392,102.405,102.385,102.399,49973891.0
2006-11-28 07:24:00,102.392,102.401,102.386,102.4,38511074.0
2006-11-28 07:26:00,102.385,102.408,102.385,102.395,75383437.0
2006-11-28 07:27:00,102.402,102.412,102.39,102.405,180039161.0
2006-11-28 07:28:00,102.4,102.4,102.393,102.395,40661194.0
2006-11-28 07:29:00,102.4,102.4,102.38,102.397,49148443.0
2006-11-28 07:30:00,102.395,102.4,102.387,102.395,49872402.0
2006-11-28 07:31:00,102.395,102.395,102.375,102.375,202319470.0
2006-11-28 07:32:00,102.39,102.392,102.372,102.38,111880418.0
2006-11-28 07:33:00,102.382,102.396,102.38,102.395,40551461.0
2006-11-28 07:34:00,102.39,102.39,102.35,102.365,55543800.0
2006-11-28 07:35:00,102.365,102.37,102.355,102.37,96724011.0
2006-11-28 07:36:00,102.37,102.37,102.36,102.363,32122072.0
2006-11-28 07:37:00,102.36,102.38,102.36,102.367,58720497.0
2006-11-28 07:38:00,102.375,102.38,102.348,102.37,55464232.0
2006-11-28 07:39:00,102.355,102.365,102.352,102.365,34944774.0
2006-11-28 07:40:00,102.36,102.36,102.335,102.355,126722676.0
2006-11-28 07:41:00,102.355,102.385,102.315,102.37,69061940.0
2006-11-28 07:42:00,102.365,102.39,102.364,102.39,78378126.0
2006-11-28 07:43:00,102.395,102.396,102.37,102.393,66667751.0
2006-11-28 07:44:00,102.395,102.395,102.367,102.39,37878274.0
2006-11-28 07:45:00,102.38,102.39,102.35,102.39,90786532.0
2006-11-28 07:46:00,102.38,102.395,102.36,102.395,59173436.0
2006-11-28 07:47:00,102.38,102.39,102.375,102.39,59651867.0
2006-11-28 07:48:00,102.385,102.396,102.37,102.385,139667571.0
2006-11-28 07:49:00,102.387,102.387,102.37,102.37,48718083.0
2006-11-28 07:50:00,102.37,102.39,102.355,102.37,42869808.0
2006-11-28 07:51:00,102.375,102.385,102.375,102.38,50392697.0
2006-11-28 07:52:00,102.38,102.38,102.361,102.363,27568226.0
2006-11-28 07:53:00,102.36,102.388,102.358,102.37,10735686.0
2006-11-28 07:54:00,102.38,102.42,102.376,102.42,147506563.0
2006-11-28 07:55:00,102.415,102.435,102.405,102.435,38071132.0
2006-11-28 07:56:00,102.425,102.448,102.422,102.43,92627328.0
2006-11-28 07:57:00,102.43,102.451,102.43,102.445,101006770.0
2006-11-28 07:58:00,102.442,102.443,102.433,102.433,71375174.0
2006-11-28 07:59:00,102.445,102.445,102.43,102.43,53257113.0
2006-11-28 08:00:00,102.445,102.449,102.44,102.445,105899423.0
2006-11-28 08:01:00,102.433,102.445,102.429,102.43,99008205.0
2006-11-28 08:02:00,102.433,102.449,102.42,102.42,14279180.0
2006-11-28 08:03:00,102.43,102.43,102.415,102.42,58865249.0
2006-11-28 08:04:00,102.412,102.425,102.41,102.41,43344629.0
2006-11-28 08:05:00,102.43,102.43,102.409,102.415,38957739.0
2006-11-28 08:06:00,102.405,102.425,102.405,102.425,60545629.0
2006-11-28 08:07:00,102.43,102.43,102.43,102.43,16212360.0
2006-11-28 08:08:00,102.425,102.431,102.425,102.43,43996419.0
2006-11-28 08:09:00,102.43,102.442,102.43,102.44,22923363.0
2006-11-28 08:10:00,102.435,102.443,102.42,102.44,150269030.0
2006-11-28 08:11:00,102.433,102.449,102.385,102.385,87679293.0
2006-11-28 08:12:00,102.415,102.465,102.415,102.465,76720844.0
2006-11-28 08:13:00,102.45,102.463,102.425,102.425,85078978.0
2006-11-28 08:14:00,102.42,102.42,102.405,102.405,60516239.0
2006-11-28 08:15:00,102.41,102.428,102.41,102.42,21878363.0
2006-11-28 08:16:00,102.412,102.412,102.383,102.39,120699455.0
2006-11-28 08:17:00,102.4,102.42,102.395,102.395,58067937.0
2006-11-28 08:18:00,102.4,102.415,102.4,102.415,23137514.0
2006-11-28 08:19:00,102.41,102.421,102.4,102.4,3641121.0
2006-11-28 08:20:00,102.42,102.42,102.384,102.385,36347731.0
2006-11-28 08:21:00,102.385,102.394,102.385,102.385,26780727.0
2006-11-28 08:22:00,102.375,102.382,102.365,102.375,68911573.0
2006-11-28 08:23:00,102.37,102.395,102.368,102.373,95343311.0
2006-11-28 08:24:00,102.372,102.395,102.372,102.395,16030494.0
2006-11-28 08:25:00,102.385,102.395,102.385,102.395,17480620.0
2006-11-28 08:26:00,102.378,102.378,102.378,102.378,7588605.0
2006-11-28 08:27:00,102.37,102.38,102.37,102.375,167012475.0
2006-11-28 08:28:00,102.365,102.413,102.365,102.413,80732917.0
2006-11-28 08:29:00,102.417,102.435,102.417,102.435,13070242.0
2006-11-28 08:30:00,102.432,102.445,102.418,102.418,95903714.0
2006-11-28 08:31:00,102.43,102.43,102.405,102.41,26895132.0
2006-11-28 08:32:00,102.4,102.43,102.395,102.43,74813834.0
2006-11-28 08:33:00,102.42,102.46,102.42,102.46,64400912.0
2006-11-28 08:34:00,102.445,102.46,102.435,102.443,97843163.0
2006-11-28 08:35:00,102.44,102.445,102.44,102.445,33980905.0
2006-11-28 08:36:00,102.445,102.455,102.443,102.443,30863837.0
2006-11-28 08:37:00,102.442,102.443,102.442,102.443,10206068.0
2006-11-28 08:38:00,102.445,102.462,102.445,102.453,45552021.0
2006-11-28 08:39:00,102.442,102.442,102.375,102.388,31265601.0
2006-11-28 08:40:00,102.39,102.45,102.39,102.44,44210317.0
2006-11-28 08:41:00,102.435,102.443,102.43,102.443,48348348.0
2006-11-28 08:42:00,102.443,102.46,102.433,102.45,113343662.0
2006-11-28 08:43:00,102.45,102.47,102.447,102.45,84721203.0
2006-11-28 08:44:00,102.455,102.455,102.44,102.44,10971271.0
2006-11-28 08:45:00,102.445,102.45,102.418,102.45,35986897.0
2006-11-28 08:46:00,102.44,102.44,102.42,102.42,86993418.0
2006-11-28 08:47:00,102.435,102.436,102.42,102.425,31790019.0
2006-11-28 08:48:00,102.43,102.43,102.43,102.43,1969703.0
2006-11-28 08:49:00,102.43,102.43,102.413,102.43,36198950.0
2006-11-28 08:50:00,102.38,102.44,102.38,102.43,91362294.0
2006-11-28 08:51:00,102.43,102.445,102.43,102.44,31945966.0
2006-11-28 08:52:00,102.433,102.447,102.43,102.44,62096531.0
2006-11-28 08:53:00,102.44,102.44,102.44,102.44,399738.0
2006-11-28 08:54:00,102.435,102.46,102.435,102.445,30754548.0
2006-11-28 08:55:00,102.442,102.465,102.442,102.457,62446182.0
2006-11-28 08:56:00,102.465,102.477,102.455,102.47,109084536.0
2006-11-28 08:57:00,102.425,102.488,102.425,102.475,29348642.0
2006-11-28 08:58:00,102.485,102.506,102.48,102.485,39688137.0
2006-11-28 08:59:00,102.485,102.49,102.478,102.49,83734489.0
2006-11-28 09:00:00,102.48,102.497,102.48,102.48,20261084.0
2006-11-28 09:01:00,102.475,102.485,102.475,102.485,17906858.0
2006-11-28 09:02:00,102.495,102.51,102.495,102.51,2933116.0
2006-11-28 09:03:00,102.505,102.505,102.49,102.5,23218153.0
2006-11-28 09:04:00,102.5,102.5,102.485,102.485,7032677.0
2006-11-28 09:05:00,102.49,102.49,102.475,102.483,33136130.0
2006-11-28 09:06:00,102.485,102.49,102.47,102.49,69978219.0
2006-11-28 09:07:00,102.485,102.485,102.46,102.465,54516786.0
2006-11-28 09:08:00,102.47,102.485,102.47,102.472,77940552.0
2006-11-28 09:09:00,102.48,102.51,102.48,102.51,18781292.0
2006-11-28 09:10:00,102.505,102.519,102.482,102.5,57355031.0
2006-11-28 09:11:00,102.495,102.498,102.468,102.495,92878136.0
2006-11-28 09:12:00,102.495,102.5,102.475,102.48,45905837.0
2006-11-28 09:13:00,102.49,102.5,102.452,102.467,90188489.0
2006-11-28 09:14:00,102.46,102.49,102.46,102.49,11712097.0
2006-11-28 09:15:00,102.467,102.49,102.467,102.49,13055626.0
2006-11-28 09:16:00,102.49,102.522,102.465,102.505,115519240.0
2006-11-28 09:17:00,102.52,102.55,102.5,102.53,31220603.0
2006-11-28 09:18:00,102.527,102.536,102.505,102.52,38699627.0
2006-11-28 09:19:00,102.513,102.525,102.51,102.51,50187603.0
2006-11-28 09:20:00,102.502,102.52,102.502,102.52,50072761.0
2006-11-28 09:21:00,102.525,102.525,102.499,102.513,125139492.0
2006-11-28 09:22:00,102.515,102.535,102.515,102.528,53728537.0
2006-11-28 09:23:00,102.53,102.54,102.509,102.54,47428985.0
2006-11-28 09:24:00,102.535,102.555,102.52,102.528,32633022.0
2006-11-28 09:25:00,102.545,102.545,102.483,102.533,42106340.0
2006-11-28 09:26:00,102.515,102.558,102.515,102.555,58831224.0
2006-11-28 09:27:00,102.56,102.581,102.54,102.572,51353718.0
2006-11-28 09:28:00,102.567,102.595,102.567,102.583,133591552.0
2006-11-28 09:29:00,102.595,102.62,102.58,102.605,67994232.0
2006-11-28 09:30:00,102.603,102.62,102.58,102.59,45419324.0
2006-11-28 09:31:00,102.61,102.615,102.585,102.603,94659425.0
2006-11-28 09:32:00,102.61,102.61,102.572,102.61,64504515.0
2006-11-28 09:33:00,102.605,102.605,102.56,102.58,94923632.0
2006-11-28 09:34:00,102.588,102.6,102.555,102.6,74454340.0
2006-11-28 09:35:00,102.57,102.586,102.56,102.585,61605031.0
2006-11-28 09:36:00,102.585,102.6,102.57,102.59,59957386.0
2006-11-28 09:37:00,102.6,102.601,102.565,102.575,14023176.0
2006-11-28 09:38:00,102.557,102.572,102.555,102.555,66846963.0
2006-11-28 09:39:00,102.55,102.572,102.55,102.565,24454025.0
2006-11-28 09:40:00,102.555,102.555,102.5,102.508,105720599.0
2006-11-28 09:41:00,102.515,102.52,102.49,102.515,123837640.0
2006-11-28 09:42:00,102.52,102.545,102.483,102.545,89417527.0
2006-11-28 09:43:00,102.47,102.573,102.47,102.547,41488534.0
2006-11-28 09:44:00,102.55,102.565,102.535,102.535,122401244.0
2006-11-28 09:45:00,102.537,102.555,102.52,102.555,71693605.0
2006-11-28 09:46:00,102.565,102.565,102.545,102.545,102223167.0
2006-11-28 09:47:00,102.543,102.575,102.542,102.565,49333502.0
2006-11-28 09:48:00,102.557,102.572,102.54,102.56,112139747.0
2006-11-28 09:49:00,102.555,102.593,102.555,102.57,46354881.0
2006-11-28 09:50:00,102.58,102.59,102.55,102.575,38455283.0
2006-11-28 09:51:00,102.56,102.582,102.56,102.582,69943943.0
2006-11-28 09:52:00,102.565,102.6,102.565,102.6,130661736.0
2006-11-28 09:53:00,102.595,102.595,102.545,102.57,48676484.0
2006-11-28 09:54:00,102.568,102.59,102.555,102.555,148599562.0
2006-11-28 09:55:00,102.558,102.56,102.54,102.54,75050107.0
2006-11-28 09:56:00,102.54,102.545,102.515,102.545,29246863.0
2006-11-28 09:57:00,102.545,102.57,102.517,102.57,14704209.0
2006-11-28 09:58:00,102.55,102.587,102.53,102.575,66502971.0
2006-11-28 09:59:00,102.573,102.613,102.56,102.605,96437016.0
2006-11-28 10:00:00,102.59,102.605,102.565,102.58,35129985.0
2006-11-28 10:01:00,102.57,102.595,102.57,102.59,27282919.0
2006-11-28 10:02:00,102.59,102.61,102.58,102.61,128184325.0
2006-11-28 10:03:00,102.605,102.62,102.592,102.602,131385467.0
2006-11-28 10:04:00,102.605,102.615,102.585,102.585,44399384.0
2006-11-28 10:05:00,102.59,102.595,102.578,102.595,41595869.0
2006-11-28 10:06:00,102.6,102.6,102.55,102.55,55205379.0
2006-11-28 10:07:00,102.545,102.56,102.495,102.495,71698822.0
2006-11-28 10:08:00,102.5,102.558,102.495,102.52,139348529.0
2006-11-28 10:09:00,102.52,102.565,102.495,102.525,59048166.0
2006-11-28 10:10:00,102.517,102.517,102.475,102.51,34426669.0
2006-11-28 10:11:00,102.49,102.5,102.46,102.47,67689825.0
2006-11-28 10:12:00,102.47,102.49,102.455,102.48,30906559.0
2006-11-28 10:13:00,102.492,102.496,102.485,102.485,63582860.0
2006-11-28 10:14:00,102.49,102.495,102.445,102.465,82367419.0
2006-11-28 10:15:00,102.455,102.5,102.455,102.5,45032483.0
2006-11-28 10:16:00,102.49,102.49,102.445,102.475,34215502.0
2006-11-28 10:17:00,102.475,102.493,102.465,102.48,42720032.0
2006-11-28 10:18:00,102.48,102.54,102.48,102.54,23093402.0
2006-11-28 10:19:00,102.54,102.549,102.52,102.53,26558124.0
2006-11-28 10:20:00,102.51,102.543,102.51,102.52,35962648.0
2006-11-28 10:21:00,102.52,102.552,102.52,102.55,64162847.0
2006-11-28 10:22:00,102.545,102.552,102.52,102.543,63666855.0
2006-11-28 10:23:00,102.547,102.565,102.535,102.565,67692668.0
2006-11-28 10:24:00,102.57,102.585,102.54,102.55,72539807.0
2006-11-28 10:25:00,102.555,102.565,102.54,102.555,31460416.0
2006-11-28 10:26:00,102.57,102.585,102.55,102.575,46083523.0
2006-11-28 10:27:00,102.573,102.6,102.565,102.575,112841451.0
2006-11-28 10:28:00,102.575,102.575,102.545,102.557,23544921.0
2006-11-28 10:29:00,102.57,102.605,102.57,102.605,63547868.0
2006-11-28 10:30:00,102.605,102.615,102.58,102.615,22311562.0
2006-11-28 10:31:00,102.62,102.643,102.588,102.61,134529753.0
2006-11-28 10:32:00,102.63,102.647,102.625,102.647,16017278.0
2006-11-28 10:33:00,102.65,102.655,102.612,102.62,45542047.0
2006-11-28 10:34:00,102.618,102.69,102.615,102.68,62830571.0
2006-11-28 10:35:00,102.675,102.73,102.665,102.71,107416596.0
2006-11-28 10:36:00,102.7,102.7,102.665,102.695,43387137.0
2006-11-28 10:37:00,102.68,102.68,102.65,102.655,115249734.0
2006-11-28 10:38:00,102.66,102.66,102.605,102.655,22670855.0
2006-11-28 10:39:00,102.655,102.655,102.638,102.64,199552985.0
2006-11-28 10:40:00,102.64,102.665,102.61,102.61,97306491.0
2006-11-28 10:41:00,102.62,102.685,102.615,102.64,59604253.0
2006-11-28 10:42:00,102.645,102.655,102.615,102.615,100956545.0
2006-11-28 10:43:00,102.65,102.65,102.595,102.62,62517909.0
2006-11-28 10:44:00,102.625,102.68,102.625,102.65,21982798.0
2006-11-28 10:45:00,102.65,102.673,102.645,102.67,60993860.0
2006-11-28 10:46:00,102.67,102.675,102.63,102.67,120651946.0
2006-11-28 10:47:00,102.68,102.68,102.65,102.673,64575365.0
2006-11-28 10:48:00,102.675,102.71,102.67,102.68,60091405.0
2006-11-28 10:49:00,102.69,102.71,102.667,102.69,47076220.0
2006-11-28 10:50:00,102.685,102.69,102.655,102.655,58521569.0
2006-11-28 10:51:00,102.65,102.675,102.65,102.65,138947599.0
2006-11-28 10:52:00,102.645,102.645,102.617,102.645,24239198.0
2006-11-28 10:53:00,102.65,102.65,102.605,102.61,22613005.0
2006-11-28 10:54:00,102.61,102.61,102.518,102.518,64772234.0
2006-11-28 10:55:00,102.585,102.6,102.578,102.6,26773758.0
2006-11-28 10:56:00,102.592,102.608,102.592,102.597,96870898.0
2006-11-28 10:57:00,102.59,102.61,102.54,102.585,102979095.0
2006-11-28 10:58:00,102.585,102.6,102.582,102.6,25198526.0
2006-11-28 10:59:00,102.6,102.64,102.575,102.64,33502673.0
2006-11-28 11:00:00,102.6,102.643,102.6,102.615,54943124.0
2006-11-28 11:01:00,102.62,102.63,102.603,102.625,64246291.0
2006-11-28 11:02:00,102.625,102.639,102.59,102.635,52621672.0
2006-11-28 11:03:00,102.585,102.647,102.585,102.62,81994814.0
2006-11-28 11:04:00,102.62,102.635,102.6,102.63,62226103.0
2006-11-28 11:05:00,102.63,102.635,102.625,102.625,21614719.0
2006-11-28 11:06:00,102.622,102.65,102.622,102.65,32707505.0
2006-11-28 11:07:00,102.655,102.655,102.63,102.65,84135906.0
2006-11-28 11:08:00,102.665,102.67,102.64,102.64,60025306.0
2006-11-28 11:09:00,102.665,102.665,102.635,102.635,68625016.0
2006-11-28 11:10:00,102.645,102.675,102.633,102.675,87765227.0
2006-11-28 11:11:00,102.668,102.69,102.667,102.675,62093254.0
2006-11-28 11:12:00,102.672,102.672,102.635,102.667,29207517.0
2006-11-28 11:13:00,102.67,102.685,102.62,102.67,36005029.0
2006-11-28 11:14:00,102.653,102.695,102.653,102.69,115598394.0
2006-11-28 11:15:00,102.665,102.695,102.665,102.683,35384391.0
2006-11-28 11:16:00,102.7,102.7,102.683,102.695,31555813.0
2006-11-28 11:17:00,102.685,102.703,102.67,102.685,58370145.0
2006-11-28 11:18:00,102.68,102.729,102.68,102.725,107768398.0
2006-11-28 11:19:00,102.715,102.73,102.67,102.695,149186297.0
2006-11-28 11:20:00,102.705,102.705,102.679,102.683,117747673.0
2006-11-28 11:21:00,102.67,102.702,102.67,102.69,116371082.0
2006-11-28 11:22:00,102.71,102.713,102.703,102.703,63850873.0
2006-11-28 11:23:00,102.705,102.71,102.695,102.695,13198038.0
2006-11-28 11:24:00,102.7,102.725,102.682,102.71,109574028.0
2006-11-28 11:25:00,102.725,102.725,102.67,102.673,55996379.0
2006-11-28 11:26:00,102.675,102.69,102.668,102.668,108623942.0
2006-11-28 11:27:00,102.67,102.675,102.635,102.675,50527846.0
2006-11-28 11:28:00,102.675,102.68,102.615,102.68,187436490.0
2006-11-28 11:29:00,102.68,102.68,102.655,102.66,104349376.0
2006-11-28 11:30:00,102.655,102.669,102.644,102.645,44158408.0
2006-11-28 11:31:00,102.65,102.665,102.65,102.665,45464486.0
2006-11-28 11:32:00,102.665,102.69,102.663,102.69,37063780.0
2006-11-28 11:33:00,102.685,102.685,102.638,102.675,99119680.0
2006-11-28 11:34:00,102.675,102.69,102.665,102.665,82512831.0
2006-11-28 11:35:00,102.675,102.7,102.65,102.7,65991245.0
2006-11-28 11:36:00,102.695,102.708,102.675,102.708,101510908.0
2006-11-28 11:37:00,102.7,102.736,102.667,102.67,61398293.0
2006-11-28 11:38:00,102.68,102.705,102.66,102.69,42774251.0
2006-11-28 11:39:00,102.69,102.715,102.645,102.715,46632352.0
2006-11-28 11:40:00,102.71,102.76,102.71,102.755,63544640.0
2006-11-28 11:41:00,102.75,102.775,102.745,102.768,124085561.0
2006-11-28 11:42:00,102.795,102.8,102.735,102.783,49678083.0
2006-11-28 11:43:00,102.785,102.795,102.765,102.78,81523015.0
2006-11-28 11:44:00,102.785,102.823,102.785,102.82,61767723.0
2006-11-28 11:45:00,102.815,102.835,102.795,102.83,47768199.0
2006-11-28 11:46:00,102.83,102.855,102.83,102.85,126907125.0
2006-11-28 11:47:00,102.85,102.88,102.82,102.875,81566505.0
2006-11-28 11:48:00,102.875,102.875,102.825,102.85,33674818.0
2006-11-28 11:49:00,102.85,102.858,102.825,102.825,84591079.0
2006-11-28 11:50:00,102.832,102.834,102.815,102.82,95625409.0
2006-11-28 11:51:00,102.825,102.852,102.815,102.825,89196543.0
2006-11-28 11:52:00,102.825,102.834,102.78,102.825,66945014.0
2006-11-28 11:53:00,102.825,102.834,102.81,102.83,91111022.0
2006-11-28 11:54:00,102.83,102.84,102.79,102.835,65295400.0
2006-11-28 11:55:00,102.825,102.84,102.8,102.82,53051023.0
2006-11-28 11:56:00,102.823,102.835,102.805,102.825,31563937.0
2006-11-28 11:57:00,102.825,102.835,102.815,102.827,92442290.0
2006-11-28 11:58:00,102.84,102.842,102.775,102.79,43484378.0
2006-11-28 11:59:00,102.805,102.81,102.79,102.81,98746494.0
2006-11-28 12:00:00,102.813,102.813,102.795,102.81,69799937.0
2006-11-28 12:01:00,102.805,102.83,102.79,102.82,80803026.0
2006-11-28 12:02:00,102.825,102.833,102.8,102.8,30090131.0
2006-11-28 12:03:00,102.798,102.813,102.798,102.81,132039044.0
2006-11-28 12:04:00,102.812,102.812,102.793,102.8,161266756.0
2006-11-28 12:05:00,102.81,102.83,102.805,102.83,95296350.0
2006-11-28 12:06:00,102.817,102.827,102.815,102.825,45599039.0
2006-11-28 12:07:00,102.807,102.845,102.805,102.81,85695930.0
2006-11-28 12:08:00,102.81,102.825,102.805,102.815,67035898.0
2006-11-28 12:09:00,102.82,102.82,102.79,102.805,30941646.0
2006-11-28 12:10:00,102.813,102.832,102.813,102.82,97831812.0
2006-11-28 12:11:00,102.818,102.845,102.78,102.78,45518326.0
2006-11-28 12:12:00,102.77,102.835,102.76,102.825,96646705.0
2006-11-28 12:13:00,102.825,102.84,102.79,102.81,51628931.0
2006-11-28 12:14:00,102.815,102.83,102.815,102.823,109336784.0
2006-11-28 12:15:00,102.822,102.855,102.822,102.855,61358148.0
2006-11-28 12:16:00,102.835,102.865,102.835,102.855,48074851.0
2006-11-28 12:17:00,102.85,102.88,102.805,102.88,48809418.0
2006-11-28 12:18:00,102.885,102.885,102.854,102.86,108742495.0
2006-11-28 12:19:00,102.875,102.885,102.86,102.88,146546005.0
2006-11-28 12:20:00,102.895,102.895,102.86,102.883,89666563.0
2006-11-28 12:21:00,102.88,102.893,102.855,102.855,49443061.0
2006-11-28 12:22:00,102.9,102.9,102.832,102.855,53542181.0
2006-11-28 12:23:00,102.85,102.88,102.84,102.84,48872796.0
2006-11-28 12:24:00,102.865,102.871,102.805,102.825,72984945.0
2006-11-28 12:25:00,102.84,102.84,102.823,102.833,140895849.0
2006-11-28 12:26:00,102.827,102.85,102.827,102.85,116785977.0
2006-11-28 12:27:00,102.84,102.865,102.835,102.853,27677573.0
2006-11-28 12:28:00,102.86,102.86,102.837,102.837,51354761.0
2006-11-28 12:29:00,102.87,102.882,102.85,102.882,44336574.0
2006-11-28 12:30:00,102.89,102.895,102.88,102.88,26598568.0
2006-11-28 12:31:00,102.875,102.875,102.855,102.865,72911611.0
2006-11-28 12:32:00,102.867,102.888,102.865,102.875,131220279.0
2006-11-28 12:33:00,102.88,102.884,102.85,102.87,188818898.0
2006-11-28 12:34:00,102.86,102.895,102.855,102.88,97504952.0
2006-11-28 12:35:00,102.888,102.903,102.88,102.88,121393947.0
2006-11-28 12:36:00,102.877,102.9,102.87,102.9,130557460.0
2006-11-28 12:37:00,102.875,102.923,102.875,102.892,28422716.0
2006-11-28 12:38:00,102.89,102.935,102.875,102.915,75082623.0
2006-11-28 12:39:00,102.92,102.92,102.895,102.91,69847766.0
2006-11-28 12:40:00,102.925,102.965,102.91,102.955,81482890.0
2006-11-28 12:41:00,102.925,102.97,102.925,102.94,74488799.0
2006-11-28 12:42:00,102.945,102.97,102.945,102.955,61198011.0
2006-11-28 12:43:00,102.955,102.97,102.918,102.95,24270688.0
2006-11-28 12:44:00,102.94,102.96,102.94,102.955,171378558.0
2006-11-28 12:45:00,102.965,102.97,102.922,102.943,75405805.0
2006-11-28 12:46:00,102.935,102.965,102.935,102.94,58758983.0
2006-11-28 12:47:00,102.935,102.943,102.905,102.935,92161727.0
2006-11-28 12:48:00,102.92,102.929,102.905,102.905,82318961.0
2006-11-28 12:49:00,102.9,102.932,102.9,102.92,219294531.0
2006-11-28 12:50:00,102.91,102.931,102.89,102.91,92886179.0
2006-11-28 12:51:00,102.915,102.915,102.883,102.89,214612006.0
2006-11-28 12:52:00,102.895,102.902,102.88,102.897,26119857.0
2006-11-28 12:53:00,102.897,102.897,102.87,102.895,100796266.0
2006-11-28 12:54:00,102.89,102.91,102.875,102.893,113476724.0
2006-11-28 12:55:00,102.9,102.915,102.899,102.907,71875355.0
2006-11-28 12:56:00,102.905,102.925,102.905,102.925,39933941.0
2006-11-28 12:57:00,102.93,102.965,102.93,102.955,42264778.0
2006-11-28 12:58:00,102.96,102.965,102.928,102.94,26846141.0
2006-11-28 12:59:00,102.92,102.98,102.91,102.963,113917585.0
2006-11-28 13:00:00,102.97,102.97,102.905,102.925,22514098.0
2006-11-28 13:01:00,102.92,102.92,102.865,102.895,115148296.0
2006-11-28 13:02:00,102.91,102.92,102.872,102.872,128640919.0
2006-11-28 13:03:00,102.835,102.91,102.835,102.86,38150818.0
2006-11-28 13:04:00,102.86,102.88,102.827,102.865,14691899.0
2006-11-28 13:05:00,102.875,102.875,102.85,102.85,68010688.0
2006-11-28 13:06:00,102.855,102.86,102.807,102.84,68996278.0
2006-11-28 13:07:00,102.845,102.865,102.823,102.85,96472151.0
2006-11-28 13:08:00,102.845,102.845,102.795,102.82,182447398.0
2006-11-28 13:09:00,102.817,102.838,102.817,102.83,384178839.0
2006-11-28 13:10:00,102.84,102.865,102.83,102.865,62378156.0
2006-11-28 13:11:00,102.86,102.864,102.835,102.835,66416272.0
2006-11-28 13:12:00,102.838,102.86,102.838,102.86,68613346.0
2006-11-28 13:13:00,102.855,102.855,102.8,102.83,60698224.0
2006-11-28 13:14:00,102.835,102.835,102.82,102.82,123860285.0
2006-11-28 13:15:00,102.815,102.842,102.8,102.82,120866114.0
2006-11-28 13:16:00,102.825,102.834,102.785,102.785,91347401.0
2006-11-28 13:17:00,102.79,102.815,102.79,102.798,80110116.0
2006-11-28 13:18:00,102.805,102.805,102.72,102.72,56020514.0
2006-11-28 13:19:00,102.725,102.765,102.725,102.753,84420766.0
2006-11-28 13:20:00,102.755,102.756,102.735,102.745,62926716.0
2006-11-28 13:21:00,102.745,102.763,102.732,102.76,72585303.0
2006-11-28 13:22:00,102.755,102.79,102.735,102.775,47699460.0
2006-11-28 13:23:00,102.755,102.795,102.745,102.75,37549077.0
2006-11-28 13:24:00,102.76,102.76,102.735,102.743,37444733.0
2006-11-28 13:25:00,102.73,102.78,102.73,102.77,54960779.0
2006-11-28 13:26:00,102.77,102.785,102.745,102.785,95379345.0
2006-11-28 13:27:00,102.785,102.815,102.775,102.808,86603562.0
2006-11-28 13:28:00,102.8,102.8,102.775,102.79,22028753.0
2006-11-28 13:29:00,102.78,102.8,102.77,102.77,158244514.0
2006-11-28 13:30:00,102.775,102.79,102.775,102.79,33350416.0
2006-11-28 13:31:00,102.785,102.8,102.78,102.8,91841890.0
2006-11-28 13:32:00,102.79,102.825,102.79,102.825,31901838.0
2006-11-28 13:33:00,102.81,102.83,102.77,102.815,202727447.0
2006-11-28 13:34:00,102.822,102.822,102.758,102.792,47472011.0
2006-11-28 13:35:00,102.805,102.825,102.805,102.805,101553849.0
2006-11-28 13:36:00,102.82,102.82,102.795,102.795,53599039.0
2006-11-28 13:37:00,102.79,102.815,102.79,102.815,34390169.0
2006-11-28 13:38:00,102.805,102.815,102.735,102.735,78231973.0
2006-11-28 13:39:00,102.78,102.793,102.769,102.77,111983605.0
2006-11-28 13:40:00,102.773,102.795,102.756,102.757,108450129.0
2006-11-28 13:41:00,102.767,102.78,102.745,102.76,184249075.0
2006-11-28 13:42:00,102.767,102.767,102.742,102.742,68121447.0
2006-11-28 13:43:00,102.753,102.753,102.725,102.725,70771241.0
2006-11-28 13:44:00,102.73,102.743,102.721,102.738,91142846.0
2006-11-28 13:45:00,102.75,102.775,102.75,102.765,86669198.0
2006-11-28 13:46:00,102.755,102.778,102.755,102.778,57978983.0
2006-11-28 13:47:00,102.785,102.785,102.765,102.785,258807381.0
2006-11-28 13:48:00,102.783,102.8,102.775,102.785,79122888.0
2006-11-28 13:49:00,102.79,102.792,102.785,102.79,84572656.0
2006-11-28 13:50:00,102.792,102.818,102.78,102.8,116556411.0
2006-11-28 13:51:00,102.802,102.82,102.801,102.82,61588375.0
2006-11-28 13:52:00,102.815,102.838,102.8,102.823,18819543.0
2006-11-28 13:53:00,102.82,102.865,102.796,102.85,356356741.0
2006-11-28 13:54:00,102.83,102.855,102.83,102.84,168653596.0
2006-11-28 13:55:00,102.845,102.86,102.825,102.84,132050507.0
2006-11-28 13:56:00,102.86,102.87,102.852,102.855,71926981.0
2006-11-28 13:57:00,102.85,102.86,102.838,102.86,45986876.0
2006-11-28 13:58:00,102.855,102.87,102.85,102.855,46756902.0
2006-11-28 13:59:00,102.858,102.86,102.846,102.86,158309587.0
2006-11-28 14:00:00,102.86,102.87,102.853,102.87,73807944.0
2006-11-28 14:01:00,102.865,102.873,102.855,102.855,65649569.0
2006-11-28 14:02:00,102.855,102.875,102.84,102.86,127247465.0
2006-11-28 14:03:00,102.86,102.86,102.796,102.822,124350456.0
2006-11-28 14:04:00,102.83,102.832,102.793,102.795,91245586.0
2006-11-28 14:05:00,102.815,102.823,102.815,102.823,38047804.0
2006-11-28 14:06:00,102.83,102.832,102.805,102.823,17381882.0
2006-11-28 14:07:00,102.813,102.824,102.783,102.82,105711029.0
2006-11-28 14:08:00,102.825,102.83,102.79,102.815,224552399.0
2006-11-28 14:09:00,102.818,102.835,102.795,102.812,92035962.0
2006-11-28 14:10:00,102.825,102.83,102.81,102.825,37965979.0
2006-11-28 14:11:00,102.827,102.855,102.827,102.855,49793815.0
2006-11-28 14:12:00,102.855,102.855,102.828,102.83,79011739.0
2006-11-28 14:13:00,102.835,102.852,102.835,102.842,84717107.0
2006-11-28 14:14:00,102.85,102.865,102.847,102.855,85857700.0
2006-11-28 14:15:00,102.865,102.87,102.85,102.865,60191483.0
2006-11-28 14:16:00,102.87,102.87,102.845,102.85,79837645.0
2006-11-28 14:17:00,102.845,102.88,102.845,102.86,122934053.0
2006-11-28 14:18:00,102.87,102.885,102.847,102.86,90667721.0
2006-11-28 14:19:00,102.87,102.87,102.859,102.86,19462755.0
2006-11-28 14:20:00,102.85,102.87,102.85,102.87,74536226.0
2006-11-28 14:21:00,102.865,102.879,102.855,102.865,39566456.0
2006-11-28 14:22:00,102.86,102.873,102.86,102.86,94723012.0
2006-11-28 14:23:00,102.853,102.856,102.845,102.845,53443251.0
2006-11-28 14:24:00,102.843,102.85,102.84,102.843,76330744.0
2006-11-28 14:25:00,102.85,102.85,102.831,102.832,146472513.0
2006-11-28 14:26:00,102.84,102.85,102.83,102.83,107879846.0
2006-11-28 14:27:00,102.845,102.86,102.845,102.86,65086786.0
2006-11-28 14:28:00,102.85,102.854,102.83,102.835,194549842.0
2006-11-28 14:29:00,102.83,102.852,102.83,102.852,252319695.0
2006-11-28 14:30:00,102.85,102.86,102.845,102.85,187000088.0
2006-11-28 14:31:00,102.855,102.865,102.845,102.865,72435371.0
2006-11-28 14:34:00,102.86,102.86,102.827,102.835,17490764.0
2006-11-28 14:36:00,102.835,102.845,102.79,102.845,139368007.0
2006-11-28 14:37:00,102.85,102.855,102.825,102.845,39348031.0
2006-11-28 14:38:00,102.84,102.853,102.84,102.845,70673748.0
2006-11-28 14:39:00,102.845,102.845,102.775,102.815,76634245.0
2006-11-28 14:40:00,102.835,102.875,102.835,102.875,34070497.0
2006-11-28 14:41:00,102.86,102.88,102.85,102.865,38577897.0
2006-11-28 14:42:00,102.87,102.915,102.845,102.892,86429519.0
2006-11-28 14:43:00,102.89,102.89,102.86,102.875,113024455.0
2006-11-28 14:44:00,102.88,102.893,102.88,102.885,116249061.0
2006-11-28 14:45:00,102.885,102.925,102.885,102.91,96088116.0
2006-11-28 14:46:00,102.9,102.915,102.895,102.895,62221710.0
2006-11-28 14:47:00,102.9,102.9,102.881,102.895,69384769.0
2006-11-28 14:48:00,102.9,102.915,102.88,102.905,86581401.0
2006-11-28 14:49:00,102.903,102.904,102.885,102.885,92982112.0
2006-11-28 14:50:00,102.883,102.91,102.883,102.91,74986211.0
2006-11-28 14:51:00,102.893,102.905,102.89,102.905,122849723.0
2006-11-28 14:52:00,102.893,102.925,102.893,102.905,56594756.0
2006-11-28 14:53:00,102.89,102.91,102.885,102.895,51120534.0
2006-11-28 14:54:00,102.883,102.901,102.883,102.885,58236386.0
2006-11-28 14:55:00,102.89,102.892,102.87,102.87,96537939.0
2006-11-28 14:56:00,102.88,102.9,102.875,102.875,97395876.0
2006-11-28 14:57:00,102.88,102.88,102.857,102.88,30685268.0
2006-11-28 14:58:00,102.87,102.886,102.84,102.84,91973711.0
2006-11-28 14:59:00,102.88,102.88,102.855,102.875,61824422.0
2006-11-28 15:00:00,102.875,102.899,102.865,102.875,138048390.0
2006-11-28 15:01:00,102.875,102.88,102.875,102.875,47944261.0
2006-11-28 15:02:00,102.88,102.88,102.86,102.873,79125521.0
2006-11-28 15:03:00,102.875,102.875,102.83,102.845,77372092.0
2006-11-28 15:04:00,102.845,102.871,102.83,102.85,49229428.0
2006-11-28 15:05:00,102.855,102.875,102.838,102.875,35325840.0
2006-11-28 15:06:00,102.87,102.895,102.857,102.885,59957589.0
2006-11-28 15:07:00,102.89,102.89,102.848,102.85,117022274.0
2006-11-28 15:08:00,102.845,102.845,102.788,102.825,147546817.0
2006-11-28 15:09:00,102.835,102.875,102.835,102.865,42410130.0
2006-11-28 15:10:00,102.87,102.88,102.85,102.875,60248570.0
2006-11-28 15:11:00,102.865,102.885,102.838,102.865,27226403.0
2006-11-28 15:12:00,102.87,102.882,102.87,102.88,96663617.0
2006-11-28 15:13:00,102.88,102.913,102.88,102.893,89802031.0
2006-11-28 15:14:00,102.89,102.915,102.89,102.9,45456131.0
2006-11-28 15:15:00,102.903,102.93,102.903,102.91,199562265.0
2006-11-28 15:16:00,102.91,102.92,102.89,102.89,39386345.0
2006-11-28 15:17:00,102.9,102.901,102.875,102.895,86393773.0
2006-11-28 15:18:00,102.898,102.905,102.89,102.905,21857337.0
2006-11-28 15:19:00,102.89,102.907,102.87,102.895,64928786.0
2006-11-28 15:20:00,102.895,102.93,102.895,102.92,141262400.0
2006-11-28 15:21:00,102.915,102.935,102.908,102.93,85652725.0
2006-11-28 15:22:00,102.905,102.92,102.885,102.885,63899100.0
2006-11-28 15:23:00,102.885,102.918,102.885,102.918,23530476.0
2006-11-28 15:24:00,102.915,102.919,102.815,102.815,40945582.0
2006-11-28 15:25:00,102.825,102.845,102.825,102.845,68495294.0
2006-11-28 15:26:00,102.855,102.855,102.82,102.82,20299155.0
2006-11-28 15:27:00,102.815,102.84,102.805,102.815,30450518.0
2006-11-28 15:28:00,102.82,102.825,102.81,102.815,25547120.0
2006-11-28 15:29:00,102.83,102.83,102.725,102.775,107314725.0
2006-11-28 15:30:00,102.77,102.823,102.65,102.775,51749219.0
2006-11-28 15:31:00,102.8,102.817,102.77,102.785,64896324.0
2006-11-28 15:32:00,102.785,102.825,102.785,102.795,94749727.0
2006-11-28 15:33:00,102.795,102.81,102.73,102.745,104372500.0
2006-11-28 15:34:00,102.73,102.763,102.705,102.73,82015189.0
2006-11-28 15:35:00,102.745,102.775,102.72,102.775,45243789.0
2006-11-28 15:36:00,102.785,102.815,102.775,102.775,69695496.0
2006-11-28 15:37:00,102.77,102.795,102.77,102.79,20451622.0
2006-11-28 15:38:00,102.78,102.805,102.75,102.76,52568625.0
2006-11-28 15:39:00,102.773,102.83,102.75,102.813,44707061.0
2006-11-28 15:40:00,102.812,102.823,102.775,102.8,23556263.0
2006-11-28 15:41:00,102.792,102.792,102.727,102.775,30778039.0
2006-11-28 15:42:00,102.78,102.78,102.74,102.76,37609333.0
2006-11-28 15:43:00,102.765,102.785,102.765,102.785,137047770.0
2006-11-28 15:44:00,102.785,102.815,102.735,102.78,118841753.0
2006-11-28 15:45:00,102.78,102.79,102.755,102.77,83818146.0
2006-11-28 15:46:00,102.785,102.81,102.775,102.775,50420252.0
2006-11-28 15:47:00,102.773,102.805,102.772,102.795,79637515.0
2006-11-28 15:48:00,102.79,102.845,102.761,102.805,98593856.0
2006-11-28 15:49:00,102.795,102.84,102.775,102.81,264976031.0
2006-11-28 15:50:00,102.805,102.855,102.776,102.855,76553311.0
2006-11-28 15:51:00,102.845,102.868,102.799,102.868,100688701.0
2006-11-28 15:52:00,102.835,102.841,102.82,102.83,155788156.0
2006-11-28 15:53:00,102.835,102.839,102.81,102.815,52301898.0
2006-11-28 15:54:00,102.805,102.845,102.76,102.83,162361837.0
2006-11-28 15:55:00,102.827,102.87,102.798,102.843,1638550369.0
2006-11-28 15:56:00,102.85,102.85,102.8,102.813,87556535.0
2006-11-28 15:57:00,102.813,102.867,102.78,102.78,252137503.0
2006-11-28 15:58:00,102.835,102.853,102.83,102.835,204632931.0
2006-11-28 15:59:00,102.835,102.855,102.833,102.833,80932220.0
2006-11-28 16:00:00,102.82,102.85,102.787,102.82,168820091.0
2006-11-28 16:01:00,102.83,102.832,102.765,102.81,268845162.0
2006-11-28 16:02:00,102.81,102.81,102.783,102.79,63005630.0
2006-11-28 16:03:00,102.795,102.817,102.756,102.805,258510026.0
2006-11-28 16:04:00,102.8,102.816,102.785,102.81,39530328.0
2006-11-28 16:05:00,102.798,102.82,102.749,102.82,190145921.0
2006-11-28 16:06:00,102.82,102.82,102.726,102.805,433893939.0
2006-11-28 16:07:00,102.82,102.82,102.742,102.81,122678724.0
2006-11-28 16:08:00,102.798,102.852,102.79,102.81,80590534.0
2006-11-28 16:09:00,102.82,102.833,102.82,102.833,75715861.0
2006-11-28 16:10:00,102.84,102.84,102.775,102.792,86527577.0
2006-11-28 16:11:00,102.793,102.81,102.753,102.795,20481193.0
2006-11-28 16:12:00,102.785,102.795,102.76,102.795,60163087.0
2006-11-28 16:13:00,102.8,102.815,102.785,102.8,361705981.0
2006-11-28 16:14:00,102.8,102.816,102.752,102.81,515371594.0
2006-11-28 16:15:00,102.8,102.823,102.777,102.815,84617506.0
2006-11-28 16:16:00,102.8,102.815,102.767,102.785,49891949.0
2006-11-28 16:17:00,102.78,102.78,102.76,102.767,30290422.0
2006-11-28 16:18:00,102.765,102.782,102.745,102.745,145341197.0
2006-11-28 16:19:00,102.748,102.77,102.73,102.74,139038714.0
2006-11-28 16:20:00,102.74,102.78,102.683,102.74,179627582.0
2006-11-28 16:21:00,102.73,102.775,102.73,102.765,51651578.0
2006-11-28 16:22:00,102.755,102.78,102.725,102.75,26553856.0
2006-11-28 16:23:00,102.743,102.775,102.739,102.76,102075183.0
2006-11-28 16:24:00,102.755,102.775,102.735,102.775,59857089.0
2006-11-28 16:25:00,102.755,102.775,102.753,102.775,70584913.0
2006-11-28 16:26:00,102.765,102.796,102.734,102.785,390644944.0
2006-11-28 16:27:00,102.78,102.795,102.775,102.775,94966016.0
2006-11-28 16:28:00,102.785,102.8,102.765,102.78,141518326.0
2006-11-28 16:29:00,102.78,102.783,102.74,102.77,108885085.0
2006-11-28 16:30:00,102.755,102.785,102.747,102.77,46457466.0
2006-11-28 16:31:00,102.755,102.768,102.75,102.768,64501376.0
2006-11-28 16:32:00,102.76,102.77,102.693,102.74,232920989.0
2006-11-28 16:33:00,102.73,102.763,102.73,102.763,115530737.0
2006-11-28 16:34:00,102.765,102.765,102.681,102.725,66301759.0
2006-11-28 16:35:00,102.718,102.77,102.715,102.733,54072217.0
2006-11-28 16:36:00,102.725,102.736,102.7,102.705,221216500.0
2006-11-28 16:37:00,102.66,102.73,102.66,102.685,55051137.0
2006-11-28 16:38:00,102.695,102.73,102.662,102.72,251826781.0
2006-11-28 16:39:00,102.72,102.755,102.695,102.73,49859815.0
2006-11-28 16:40:00,102.74,102.758,102.69,102.758,209465129.0
2006-11-28 16:41:00,102.745,102.769,102.733,102.745,182097365.0
2006-11-28 16:42:00,102.755,102.765,102.74,102.74,199872054.0
2006-11-28 16:43:00,102.735,102.777,102.71,102.77,299883902.0
2006-11-28 16:44:00,102.775,102.776,102.745,102.745,99293580.0
2006-11-28 16:45:00,102.74,102.767,102.707,102.765,389080150.0
2006-11-28 16:46:00,102.765,102.765,102.705,102.717,72314138.0
2006-11-28 16:47:00,102.725,102.749,102.69,102.745,140870757.0
2006-11-28 16:48:00,102.75,102.75,102.732,102.735,39124338.0
2006-11-28 16:49:00,102.74,102.74,102.722,102.74,54841076.0
2006-11-28 16:50:00,102.727,102.735,102.69,102.69,84429255.0
2006-11-28 16:51:00,102.678,102.755,102.678,102.725,282953518.0
2006-11-28 16:52:00,102.715,102.745,102.695,102.74,43380938.0
2006-11-28 16:53:00,102.735,102.755,102.715,102.72,343713070.0
2006-11-28 16:54:00,102.745,102.745,102.725,102.74,101691379.0
2006-11-28 16:55:00,102.73,102.733,102.705,102.72,275092671.0
2006-11-28 16:56:00,102.725,102.725,102.706,102.72,128987520.0
2006-11-28 16:57:00,102.74,102.775,102.74,102.77,169448941.0
2006-11-28 16:58:00,102.77,102.77,102.695,102.725,216562520.0
2006-11-28 16:59:00,102.77,102.785,102.693,102.693,66547788.0
2006-11-28 17:00:00,102.695,102.815,102.66,102.735,64879390.0
2006-11-28 17:01:00,102.775,102.82,102.71,102.82,73784463.0
2006-11-28 17:02:00,102.815,102.815,102.707,102.707,98542348.0
2006-11-28 17:03:00,102.705,102.78,102.705,102.78,442688797.0
2006-11-28 17:04:00,102.765,102.81,102.75,102.8,317543304.0
2006-11-28 17:05:00,102.793,102.795,102.735,102.795,139843427.0
2006-11-28 17:06:00,102.793,102.793,102.735,102.753,499252231.0
2006-11-28 17:07:00,102.75,102.76,102.72,102.72,543513239.0
2006-11-28 17:08:00,102.72,102.757,102.72,102.74,516453493.0
2006-11-28 17:09:00,102.735,102.745,102.7,102.725,15736631.0
2006-11-28 17:10:00,102.725,102.739,102.695,102.72,312952827.0
2006-11-28 17:11:00,102.72,102.72,102.685,102.7,44648015.0
2006-11-28 17:12:00,102.697,102.735,102.69,102.725,49832879.0
2006-11-28 17:13:00,102.722,102.76,102.712,102.75,524718382.0
2006-11-28 17:14:00,102.745,102.76,102.72,102.74,647871746.0
2006-11-28 17:15:00,102.725,102.74,102.72,102.73,90314882.0
2006-11-28 17:16:00,102.725,102.75,102.69,102.722,107818205.0
2006-11-28 17:17:00,102.74,102.74,102.695,102.705,87405872.0
2006-11-28 17:18:00,102.7,102.745,102.697,102.735,357230398.0
2006-11-28 17:19:00,102.737,102.74,102.685,102.74,88413542.0
2006-11-28 17:20:00,102.74,102.767,102.74,102.767,38800681.0
2006-11-28 17:21:00,102.785,102.796,102.77,102.793,266448975.0
2006-11-28 17:22:00,102.79,102.812,102.777,102.79,76931961.0
2006-11-28 17:23:00,102.795,102.82,102.795,102.81,67932428.0
2006-11-28 17:24:00,102.813,102.83,102.762,102.795,87252429.0
2006-11-28 17:25:00,102.795,102.805,102.76,102.8,126741792.0
2006-11-28 17:26:00,102.795,102.795,102.75,102.76,192269156.0
2006-11-28 17:27:00,102.76,102.784,102.73,102.755,91716634.0
2006-11-28 17:28:00,102.74,102.773,102.73,102.745,175889306.0
2006-11-28 17:29:00,102.74,102.75,102.71,102.745,360432432.0
2006-11-28 17:30:00,102.75,102.751,102.7,102.71,47170663.0
2006-11-28 17:31:00,102.708,102.73,102.708,102.71,91762525.0
2006-11-28 17:32:00,102.71,102.71,102.665,102.705,36428303.0
2006-11-28 17:33:00,102.712,102.72,102.701,102.71,96662239.0
2006-11-28 17:34:00,102.715,102.735,102.693,102.735,67044638.0
2006-11-28 17:35:00,102.735,102.738,102.69,102.7,83164503.0
2006-11-28 17:36:00,102.705,102.748,102.705,102.725,223065057.0
2006-11-28 17:37:00,102.725,102.74,102.715,102.715,25716834.0
2006-11-28 17:38:00,102.72,102.742,102.715,102.728,53016775.0
2006-11-28 17:39:00,102.735,102.735,102.71,102.71,98824320.0
2006-11-28 17:40:00,102.71,102.732,102.71,102.725,162653595.0
2006-11-28 17:41:00,102.735,102.738,102.71,102.715,493212506.0
2006-11-28 17:42:00,102.715,102.735,102.695,102.705,76784430.0
2006-11-28 17:43:00,102.71,102.73,102.71,102.715,75858530.0
2006-11-28 17:44:00,102.715,102.723,102.71,102.71,23952386.0
2006-11-28 17:45:00,102.705,102.73,102.69,102.705,89072258.0
2006-11-28 17:46:00,102.71,102.732,102.71,102.73,30075254.0
2006-11-28 17:47:00,102.715,102.73,102.715,102.727,182578882.0
2006-11-28 17:48:00,102.735,102.735,102.705,102.722,45034210.0
2006-11-28 17:49:00,102.723,102.741,102.715,102.715,367650470.0
2006-11-28 17:50:00,102.708,102.75,102.708,102.718,157132618.0
2006-11-28 17:51:00,102.735,102.753,102.721,102.725,19872830.0
2006-11-28 17:52:00,102.725,102.725,102.685,102.695,522009378.0
2006-11-28 17:53:00,102.695,102.712,102.695,102.705,497553246.0
2006-11-28 17:54:00,102.715,102.715,102.675,102.7,110586814.0
2006-11-28 17:55:00,102.695,102.712,102.678,102.678,178152910.0
2006-11-28 17:56:00,102.657,102.683,102.65,102.655,558243418.0
2006-11-28 17:57:00,102.652,102.662,102.64,102.662,139075176.0
2006-11-28 17:58:00,102.66,102.685,102.66,102.685,46864216.0
2006-11-28 17:59:00,102.685,102.7,102.65,102.65,27698757.0
2006-11-28 18:00:00,102.675,102.695,102.665,102.673,62424454.0
2006-11-28 18:01:00,102.68,102.71,102.68,102.7,29315650.0
2006-11-28 18:02:00,102.71,102.71,102.693,102.7,21170439.0
2006-11-28 18:03:00,102.71,102.72,102.687,102.72,75021444.0
2006-11-28 18:04:00,102.72,102.72,102.66,102.7,90165876.0
2006-11-28 18:05:00,102.698,102.71,102.685,102.695,31459696.0
2006-11-28 18:06:00,102.7,102.725,102.682,102.695,22528835.0
2006-11-28 18:07:00,102.7,102.705,102.685,102.705,15100118.0
2006-11-28 18:08:00,102.705,102.73,102.7,102.705,45696404.0
2006-11-28 18:09:00,102.695,102.725,102.671,102.71,170283870.0
2006-11-28 18:10:00,102.702,102.715,102.68,102.693,25721257.0
2006-11-28 18:11:00,102.7,102.7,102.675,102.695,29545806.0
2006-11-28 18:12:00,102.695,102.702,102.685,102.685,63710158.0
2006-11-28 18:13:00,102.685,102.7,102.68,102.7,93451920.0
2006-11-28 18:14:00,102.69,102.695,102.685,102.69,39125439.0
2006-11-28 18:15:00,102.69,102.695,102.645,102.67,66359921.0
2006-11-28 18:16:00,102.66,102.685,102.655,102.68,124120883.0
2006-11-28 18:17:00,102.68,102.695,102.68,102.69,36125783.0
2006-11-28 18:18:00,102.695,102.706,102.695,102.7,35920882.0
2006-11-28 18:19:00,102.71,102.735,102.707,102.735,65639621.0
2006-11-28 18:20:00,102.72,102.72,102.68,102.7,58377848.0
2006-11-28 18:21:00,102.7,102.717,102.68,102.71,80263227.0
2006-11-28 18:22:00,102.703,102.735,102.69,102.735,35251932.0
2006-11-28 18:23:00,102.733,102.733,102.694,102.73,92080483.0
2006-11-28 18:24:00,102.725,102.725,102.697,102.715,22608586.0
2006-11-28 18:25:00,102.72,102.74,102.71,102.74,56367767.0
2006-11-28 18:26:00,102.725,102.75,102.715,102.735,90543885.0
2006-11-28 18:27:00,102.74,102.755,102.74,102.745,112449349.0
2006-11-28 18:28:00,102.73,102.76,102.73,102.75,57719733.0
2006-11-28 18:29:00,102.745,102.765,102.735,102.745,58171950.0
2006-11-28 18:30:00,102.74,102.755,102.73,102.73,116880563.0
2006-11-28 18:31:00,102.73,102.737,102.705,102.73,34879871.0
2006-11-28 18:32:00,102.74,102.77,102.72,102.732,55698713.0
2006-11-28 18:33:00,102.725,102.742,102.71,102.73,205922369.0
2006-11-28 18:34:00,102.73,102.74,102.68,102.73,107189974.0
2006-11-28 18:35:00,102.73,102.735,102.715,102.72,59590313.0
2006-11-28 18:36:00,102.725,102.75,102.705,102.705,39923074.0
2006-11-28 18:37:00,102.705,102.735,102.705,102.715,46576339.0
2006-11-28 18:38:00,102.703,102.725,102.695,102.725,82099534.0
2006-11-28 18:39:00,102.705,102.723,102.705,102.723,13829052.0
2006-11-28 18:40:00,102.725,102.725,102.677,102.71,37659161.0
2006-11-28 18:41:00,102.703,102.703,102.665,102.665,63945073.0
2006-11-28 18:42:00,102.67,102.672,102.65,102.665,78776906.0
2006-11-28 18:43:00,102.672,102.69,102.672,102.675,116602070.0
2006-11-28 18:44:00,102.675,102.675,102.665,102.665,43953682.0
2006-11-28 18:45:00,102.625,102.69,102.625,102.69,172987566.0
2006-11-28 18:46:00,102.685,102.685,102.665,102.665,99138778.0
2006-11-28 18:47:00,102.665,102.72,102.66,102.695,27743975.0
2006-11-28 18:48:00,102.687,102.687,102.668,102.68,67514452.0
2006-11-28 18:49:00,102.67,102.71,102.669,102.71,158718839.0
2006-11-28 18:50:00,102.713,102.713,102.695,102.695,54496608.0
2006-11-28 18:51:00,102.7,102.7,102.685,102.685,28440155.0
2006-11-28 18:52:00,102.68,102.7,102.668,102.685,84696489.0
2006-11-28 18:53:00,102.685,102.721,102.66,102.675,76719397.0
2006-11-28 18:54:00,102.67,102.68,102.64,102.64,101715082.0
2006-11-28 18:55:00,102.65,102.656,102.645,102.655,111718793.0
2006-11-28 18:56:00,102.653,102.675,102.646,102.658,37165997.0
2006-11-28 18:57:00,102.665,102.665,102.622,102.653,61397807.0
2006-11-28 18:58:00,102.645,102.66,102.64,102.66,67400789.0
2006-11-28 18:59:00,102.66,102.665,102.657,102.665,61405733.0
2006-11-28 19:00:00,102.665,102.68,102.655,102.655,61198367.0
2006-11-28 19:01:00,102.65,102.68,102.65,102.66,16655072.0
2006-11-28 19:02:00,102.665,102.673,102.665,102.665,40476723.0
2006-11-28 19:03:00,102.673,102.673,102.661,102.665,64968671.0
2006-11-28 19:04:00,102.66,102.68,102.65,102.665,84348641.0
2006-11-28 19:05:00,102.66,102.673,102.655,102.66,119663066.0
2006-11-28 19:06:00,102.665,102.682,102.665,102.665,56992299.0
2006-11-28 19:07:00,102.66,102.695,102.622,102.685,69407359.0
2006-11-28 19:08:00,102.69,102.69,102.665,102.68,82523457.0
2006-11-28 19:09:00,102.675,102.69,102.665,102.665,40149199.0
2006-11-28 19:10:00,102.665,102.71,102.627,102.627,89432347.0
2006-11-28 19:11:00,102.68,102.68,102.656,102.662,51328484.0
2006-11-28 19:12:00,102.665,102.665,102.654,102.66,91788100.0
2006-11-28 19:13:00,102.655,102.67,102.655,102.66,52108608.0
2006-11-28 19:14:00,102.655,102.655,102.632,102.64,33766419.0
2006-11-28 19:15:00,102.64,102.66,102.63,102.66,103341439.0
2006-11-28 19:17:00,102.65,102.665,102.635,102.665,31768001.0
2006-11-28 19:18:00,102.665,102.67,102.665,102.668,46051237.0
2006-11-28 19:19:00,102.67,102.67,102.64,102.64,42678030.0
2006-11-28 19:20:00,102.645,102.66,102.645,102.66,107478118.0
2006-11-28 19:21:00,102.67,102.67,102.647,102.655,31117197.0
2006-11-28 19:22:00,102.65,102.666,102.65,102.66,165127032.0
2006-11-28 19:23:00,102.665,102.669,102.655,102.665,38474193.0
2006-11-28 19:24:00,102.655,102.671,102.635,102.67,89333615.0
2006-11-28 19:25:00,102.67,102.675,102.623,102.623,126905098.0
2006-11-28 19:26:00,102.675,102.679,102.67,102.675,81444900.0
2006-11-28 19:27:00,102.675,102.681,102.664,102.67,82173560.0
2006-11-28 19:28:00,102.68,102.7,102.665,102.7,39344617.0
2006-11-28 19:29:00,102.685,102.688,102.64,102.64,107241907.0
2006-11-28 19:30:00,102.64,102.7,102.64,102.657,56847439.0
2006-11-28 19:31:00,102.65,102.7,102.64,102.673,96957136.0
2006-11-28 19:32:00,102.675,102.675,102.643,102.667,34907798.0
2006-11-28 19:33:00,102.665,102.675,102.625,102.675,47093510.0
2006-11-28 19:34:00,102.67,102.68,102.67,102.68,97772022.0
2006-11-28 19:35:00,102.695,102.705,102.685,102.685,39032663.0
2006-11-28 19:36:00,102.685,102.7,102.68,102.69,75075350.0
2006-11-28 19:37:00,102.685,102.699,102.685,102.685,69777027.0
2006-11-28 19:38:00,102.68,102.702,102.665,102.685,113460372.0
2006-11-28 19:39:00,102.69,102.702,102.665,102.69,49561590.0
2006-11-28 19:40:00,102.695,102.695,102.675,102.69,36400607.0
2006-11-28 19:41:00,102.683,102.698,102.68,102.69,145654759.0
2006-11-28 19:42:00,102.68,102.69,102.67,102.67,143709663.0
2006-11-28 19:43:00,102.68,102.69,102.655,102.673,46093155.0
2006-11-28 19:44:00,102.675,102.685,102.655,102.655,63863362.0
2006-11-28 19:45:00,102.67,102.68,102.61,102.61,47944664.0
2006-11-28 19:46:00,102.67,102.689,102.67,102.68,213244421.0
2006-11-28 19:47:00,102.673,102.673,102.655,102.67,129587009.0
2006-11-28 19:48:00,102.662,102.662,102.65,102.66,71449351.0
2006-11-28 19:49:00,102.655,102.685,102.65,102.67,66843809.0
2006-11-28 19:50:00,102.66,102.675,102.654,102.675,173619641.0
2006-11-28 19:51:00,102.67,102.695,102.663,102.695,39157416.0
2006-11-28 19:52:00,102.685,102.697,102.685,102.69,66147380.0
2006-11-28 19:53:00,102.68,102.7,102.678,102.68,90626598.0
2006-11-28 19:54:00,102.675,102.7,102.675,102.69,59769224.0
2006-11-28 19:55:00,102.675,102.71,102.675,102.693,82511352.0
2006-11-28 19:56:00,102.685,102.695,102.68,102.695,69802628.0
2006-11-28 19:57:00,102.68,102.715,102.68,102.685,62667594.0
2006-11-28 19:58:00,102.692,102.697,102.681,102.685,46298337.0
2006-11-28 19:59:00,102.677,102.685,102.67,102.685,74531661.0
2006-11-28 20:00:00,102.685,102.685,102.655,102.655,38761177.0
2006-11-28 20:01:00,102.66,102.66,102.635,102.652,55142274.0
2006-11-28 20:02:00,102.64,102.675,102.63,102.675,37076432.0
2006-11-28 20:03:00,102.66,102.66,102.655,102.655,85101560.0
2006-11-28 20:04:00,102.655,102.658,102.64,102.65,83753255.0
2006-11-28 20:05:00,102.65,102.65,102.64,102.65,127016651.0
2006-11-28 20:06:00,102.63,102.643,102.61,102.62,113601692.0
2006-11-28 20:07:00,102.625,102.67,102.625,102.63,65770272.0
2006-11-28 20:08:00,102.64,102.64,102.585,102.638,132281723.0
2006-11-28 20:09:00,102.64,102.645,102.625,102.625,69275220.0
2006-11-28 20:10:00,102.595,102.655,102.595,102.635,88771502.0
2006-11-28 20:11:00,102.627,102.635,102.617,102.63,142073385.0
2006-11-28 20:12:00,102.615,102.64,102.61,102.64,119439038.0
2006-11-28 20:13:00,102.64,102.64,102.622,102.625,45542318.0
2006-11-28 20:14:00,102.622,102.635,102.61,102.625,39165184.0
2006-11-28 20:15:00,102.63,102.645,102.595,102.615,29817347.0
2006-11-28 20:16:00,102.6,102.643,102.565,102.605,121695700.0
2006-11-28 20:17:00,102.61,102.655,102.61,102.63,67696363.0
2006-11-28 20:18:00,102.635,102.66,102.613,102.645,100011753.0
2006-11-28 20:19:00,102.635,102.705,102.635,102.69,97856652.0
2006-11-28 20:20:00,102.683,102.685,102.632,102.67,47283598.0
2006-11-28 20:21:00,102.66,102.71,102.64,102.685,92094758.0
2006-11-28 20:22:00,102.685,102.685,102.645,102.645,48134882.0
2006-11-28 20:23:00,102.64,102.675,102.64,102.64,98372691.0
2006-11-28 20:24:00,102.63,102.645,102.593,102.605,98611128.0
2006-11-28 20:25:00,102.597,102.605,102.58,102.605,85638665.0
2006-11-28 20:26:00,102.6,102.605,102.567,102.602,91343517.0
2006-11-28 20:27:00,102.615,102.625,102.61,102.613,47774621.0
2006-11-28 20:28:00,102.612,102.635,102.603,102.625,66801026.0
2006-11-28 20:29:00,102.605,102.632,102.6,102.632,146073927.0
2006-11-28 20:30:00,102.64,102.64,102.59,102.62,89576818.0
2006-11-28 20:31:00,102.602,102.635,102.565,102.565,40020545.0
2006-11-28 20:32:00,102.565,102.598,102.565,102.57,89236004.0
2006-11-28 20:33:00,102.58,102.58,102.55,102.565,78898503.0
2006-11-28 20:34:00,102.553,102.575,102.51,102.55,114013879.0
2006-11-28 20:35:00,102.555,102.58,102.535,102.55,72832574.0
2006-11-28 20:36:00,102.555,102.564,102.535,102.562,82363729.0
2006-11-28 20:37:00,102.575,102.58,102.525,102.565,79996007.0
2006-11-28 20:38:00,102.55,102.58,102.537,102.555,141951047.0
2006-11-28 20:39:00,102.577,102.625,102.523,102.57,98989965.0
2006-11-28 20:40:00,102.565,102.59,102.565,102.59,110678196.0
2006-11-28 20:41:00,102.59,102.595,102.552,102.56,92743913.0
2006-11-28 20:42:00,102.57,102.595,102.562,102.59,24649801.0
2006-11-28 20:43:00,102.585,102.635,102.585,102.635,38323469.0
2006-11-28 20:44:00,102.633,102.64,102.61,102.625,73766329.0
2006-11-28 20:45:00,102.62,102.63,102.59,102.63,68703701.0
2006-11-28 20:46:00,102.61,102.62,102.593,102.62,61558844.0
2006-11-28 20:47:00,102.625,102.655,102.605,102.63,14191873.0
2006-11-28 20:48:00,102.627,102.63,102.615,102.615,69691110.0
2006-11-28 20:49:00,102.595,102.627,102.595,102.62,98586883.0
2006-11-28 20:50:00,102.61,102.64,102.603,102.63,88615298.0
2006-11-28 20:51:00,102.617,102.665,102.605,102.633,131329029.0
2006-11-28 20:52:00,102.645,102.653,102.635,102.653,94678846.0
2006-11-28 20:53:00,102.66,102.66,102.625,102.635,50339700.0
2006-11-28 20:54:00,102.635,102.661,102.625,102.635,149586067.0
2006-11-28 20:55:00,102.63,102.64,102.59,102.64,96066411.0
2006-11-28 20:56:00,102.635,102.65,102.63,102.632,60866855.0
2006-11-28 20:57:00,102.635,102.65,102.602,102.635,36075471.0
2006-11-28 20:58:00,102.622,102.637,102.622,102.625,51551571.0
2006-11-28 20:59:00,102.62,102.645,102.615,102.615,43841700.0
2006-11-28 21:00:00,102.62,102.631,102.615,102.63,44690923.0
2006-11-28 21:01:00,102.625,102.626,102.579,102.613,75969724.0
2006-11-28 21:02:00,102.613,102.624,102.595,102.595,79337348.0
2006-11-28 21:03:00,102.593,102.61,102.559,102.595,115718599.0
2006-11-28 21:04:00,102.6,102.622,102.6,102.62,78767191.0
2006-11-28 21:05:00,102.625,102.625,102.587,102.62,50244128.0
2006-11-28 21:06:00,102.61,102.639,102.61,102.628,113298185.0
2006-11-28 21:07:00,102.64,102.64,102.625,102.633,146673455.0
2006-11-28 21:08:00,102.63,102.635,102.625,102.63,84158442.0
2006-11-28 21:09:00,102.635,102.64,102.6,102.64,135532540.0
2006-11-28 21:10:00,102.637,102.637,102.622,102.635,85472327.0
2006-11-28 21:11:00,102.635,102.665,102.635,102.635,77439235.0
2006-11-28 21:12:00,102.64,102.66,102.64,102.645,84091617.0
2006-11-28 21:13:00,102.643,102.65,102.64,102.647,72862410.0
2006-11-28 21:14:00,102.645,102.66,102.643,102.65,32418985.0
2006-11-28 21:15:00,102.64,102.655,102.63,102.63,108025415.0
2006-11-28 21:16:00,102.63,102.637,102.6,102.622,37833773.0
2006-11-28 21:17:00,102.623,102.623,102.615,102.62,7578762.0
2006-11-28 21:18:00,102.62,102.633,102.605,102.605,125991451.0
2006-11-28 21:19:00,102.617,102.628,102.605,102.62,22998515.0
2006-11-28 21:20:00,102.615,102.615,102.58,102.605,56722160.0
2006-11-28 21:21:00,102.59,102.604,102.585,102.585,66391865.0
2006-11-28 21:22:00,102.583,102.583,102.555,102.565,69817364.0
2006-11-28 21:23:00,102.55,102.565,102.55,102.55,41448522.0
2006-11-28 21:24:00,102.55,102.57,102.548,102.57,112333587.0
2006-11-28 21:25:00,102.57,102.575,102.56,102.57,59447244.0
2006-11-28 21:26:00,102.57,102.58,102.557,102.57,39620140.0
2006-11-28 21:27:00,102.565,102.59,102.564,102.565,102665595.0
2006-11-28 21:28:00,102.57,102.585,102.553,102.575,134133399.0
2006-11-28 21:29:00,102.57,102.57,102.531,102.565,70222008.0
2006-11-28 21:30:00,102.555,102.573,102.547,102.573,63160708.0
2006-11-28 21:31:00,102.575,102.59,102.555,102.59,41849123.0
2006-11-28 21:32:00,102.585,102.6,102.566,102.585,102427075.0
2006-11-28 21:33:00,102.585,102.598,102.577,102.59,73552599.0
2006-11-28 21:34:00,102.59,102.615,102.588,102.615,70731133.0
2006-11-28 21:35:00,102.603,102.605,102.58,102.58,138086626.0
2006-11-28 21:36:00,102.58,102.58,102.57,102.57,188554616.0
2006-11-28 21:37:00,102.585,102.599,102.58,102.58,145068341.0
2006-11-28 21:38:00,102.585,102.585,102.57,102.57,91010186.0
2006-11-28 21:39:00,102.56,102.585,102.545,102.585,35737648.0
2006-11-28 21:40:00,102.59,102.605,102.567,102.59,58283649.0
2006-11-28 21:41:00,102.57,102.605,102.57,102.6,88301235.0
2006-11-28 21:42:00,102.597,102.62,102.575,102.6,80258593.0
2006-11-28 21:43:00,102.6,102.62,102.595,102.595,91822206.0
2006-11-28 21:44:00,102.61,102.62,102.595,102.62,104109210.0
2006-11-28 21:45:00,102.62,102.62,102.609,102.61,61947341.0
2006-11-28 21:46:00,102.593,102.61,102.565,102.59,71289840.0
2006-11-28 21:47:00,102.59,102.605,102.577,102.605,87633921.0
2006-11-28 21:48:00,102.61,102.625,102.61,102.615,43112051.0
2006-11-28 21:49:00,102.618,102.618,102.591,102.595,122097428.0
2006-11-28 21:50:00,102.593,102.593,102.575,102.583,64424245.0
2006-11-28 21:51:00,102.577,102.62,102.573,102.61,158257349.0
2006-11-28 21:52:00,102.613,102.663,102.613,102.64,47714973.0
2006-11-28 21:53:00,102.64,102.665,102.637,102.665,42033198.0
2006-11-28 21:54:00,102.655,102.662,102.645,102.65,20312731.0
2006-11-28 21:55:00,102.645,102.73,102.645,102.71,62952145.0
2006-11-28 21:56:00,102.7,102.705,102.655,102.68,97599500.0
2006-11-28 21:57:00,102.685,102.685,102.665,102.67,159066676.0
2006-11-28 21:58:00,102.657,102.7,102.65,102.68,35958690.0
2006-11-28 21:59:00,102.69,102.69,102.635,102.635,121314645.0
2006-11-28 22:00:00,102.64,102.661,102.64,102.65,41489976.0
2006-11-28 22:01:00,102.668,102.668,102.644,102.66,84248635.0
2006-11-28 22:02:00,102.652,102.67,102.622,102.635,166503248.0
2006-11-28 22:03:00,102.633,102.66,102.63,102.63,53533166.0
2006-11-28 22:04:00,102.628,102.651,102.628,102.638,93212052.0
2006-11-28 22:05:00,102.647,102.655,102.64,102.64,56565205.0
2006-11-28 22:06:00,102.635,102.662,102.628,102.65,63760146.0
2006-11-28 22:07:00,102.665,102.665,102.638,102.655,36667146.0
2006-11-28 22:08:00,102.658,102.67,102.65,102.653,65506917.0
2006-11-28 22:09:00,102.645,102.667,102.64,102.64,73452362.0
2006-11-28 22:10:00,102.64,102.652,102.64,102.652,34171778.0
2006-11-28 22:11:00,102.65,102.679,102.65,102.65,119124868.0
2006-11-28 22:12:00,102.66,102.663,102.655,102.655,159320759.0
2006-11-28 22:13:00,102.65,102.672,102.65,102.66,85740835.0
2006-11-28 22:14:00,102.67,102.67,102.655,102.66,32666242.0
2006-11-28 22:15:00,102.65,102.657,102.65,102.655,103968257.0
2006-11-28 22:16:00,102.655,102.67,102.647,102.67,67644130.0
2006-11-28 22:17:00,102.675,102.675,102.645,102.675,54975268.0
2006-11-28 22:18:00,102.67,102.67,102.602,102.655,92388945.0
2006-11-28 22:19:00,102.66,102.66,102.638,102.64,115047789.0
2006-11-28 22:21:00,102.643,102.664,102.633,102.633,18114778.0
2006-11-28 22:22:00,102.635,102.642,102.63,102.63,37721012.0
2006-11-28 22:23:00,102.633,102.647,102.633,102.635,106668988.0
2006-11-28 22:24:00,102.65,102.65,102.59,102.64,127757127.0
2006-11-28 22:25:00,102.645,102.67,102.635,102.635,10804047.0
2006-11-28 22:26:00,102.64,102.65,102.622,102.628,149260336.0
2006-11-28 22:27:00,102.63,102.657,102.625,102.63,87111182.0
2006-11-28 22:29:00,102.64,102.658,102.603,102.655,51836101.0
2006-11-28 22:30:00,102.655,102.66,102.645,102.655,91594338.0
2006-11-28 22:31:00,102.655,102.655,102.638,102.643,68168711.0
2006-11-28 22:32:00,102.642,102.65,102.642,102.645,97512283.0
2006-11-28 22:33:00,102.645,102.663,102.635,102.65,54757890.0
2006-11-28 22:34:00,102.65,102.66,102.645,102.65,108258712.0
2006-11-28 22:35:00,102.64,102.643,102.625,102.64,102045830.0
2006-11-28 22:36:00,102.64,102.641,102.602,102.64,63244574.0
2006-11-28 22:37:00,102.66,102.67,102.655,102.67,84733190.0
2006-11-28 22:38:00,102.655,102.68,102.65,102.65,98742878.0
2006-11-28 22:39:00,102.66,102.7,102.638,102.7,66158308.0
2006-11-28 22:40:00,102.705,102.71,102.665,102.665,58452082.0
2006-11-28 22:41:00,102.67,102.67,102.645,102.67,34666582.0
2006-11-28 22:42:00,102.665,102.683,102.62,102.657,91224173.0
2006-11-28 22:43:00,102.66,102.66,102.64,102.64,63298572.0
2006-11-28 22:44:00,102.645,102.676,102.635,102.635,48775852.0
2006-11-28 22:45:00,102.65,102.662,102.612,102.63,51534577.0
2006-11-28 22:46:00,102.63,102.68,102.63,102.67,87059475.0
2006-11-28 22:47:00,102.665,102.681,102.665,102.68,197559462.0
2006-11-28 22:48:00,102.67,102.7,102.67,102.7,71487412.0
2006-11-28 22:49:00,102.695,102.715,102.685,102.71,70536019.0
2006-11-28 22:50:00,102.71,102.71,102.675,102.69,124761678.0
2006-11-28 22:51:00,102.7,102.7,102.67,102.678,87764654.0
2006-11-28 22:52:00,102.695,102.715,102.695,102.715,94208730.0
2006-11-28 22:53:00,102.705,102.705,102.67,102.688,100653172.0
2006-11-28 22:54:00,102.7,102.7,102.68,102.685,80315640.0
2006-11-28 22:56:00,102.682,102.7,102.682,102.7,44640254.0
2006-11-28 22:57:00,102.695,102.701,102.682,102.695,64578300.0
2006-11-28 22:58:00,102.7,102.7,102.67,102.67,63568960.0
2006-11-28 22:59:00,102.67,102.685,102.665,102.665,48612960.0
2006-11-28 23:00:00,102.663,102.675,102.653,102.653,72389377.0
2006-11-28 23:01:00,102.655,102.656,102.635,102.635,65658741.0
2006-11-28 23:02:00,102.64,102.677,102.635,102.655,91868762.0
2006-11-28 23:03:00,102.65,102.664,102.64,102.655,91212975.0
2006-11-28 23:04:00,102.66,102.66,102.639,102.655,59280812.0
2006-11-28 23:05:00,102.645,102.654,102.64,102.65,42707721.0
2006-11-28 23:06:00,102.655,102.655,102.625,102.625,67570638.0
2006-11-28 23:07:00,102.647,102.67,102.64,102.64,153751463.0
2006-11-28 23:08:00,102.635,102.67,102.617,102.65,37825371.0
2006-11-28 23:09:00,102.65,102.665,102.65,102.665,49910690.0
2006-11-28 23:10:00,102.675,102.675,102.652,102.672,29791872.0
2006-11-28 23:11:00,102.662,102.664,102.656,102.66,71070278.0
2006-11-28 23:12:00,102.655,102.664,102.653,102.653,47557522.0
2006-11-28 23:13:00,102.645,102.669,102.645,102.658,85208644.0
2006-11-28 23:14:00,102.67,102.67,102.652,102.665,30613056.0
2006-11-28 23:15:00,102.665,102.68,102.665,102.678,56213445.0
2006-11-28 23:16:00,102.68,102.68,102.656,102.67,44637324.0
2006-11-28 23:17:00,102.665,102.677,102.663,102.675,28999115.0
2006-11-28 23:18:00,102.675,102.68,102.675,102.675,36490648.0
2006-11-28 23:19:00,102.67,102.69,102.667,102.69,46349902.0
2006-11-28 23:20:00,102.675,102.688,102.675,102.68,113248669.0
2006-11-28 23:21:00,102.665,102.695,102.665,102.695,153669485.0
2006-11-28 23:22:00,102.685,102.706,102.685,102.7,46641749.0
2006-11-28 23:23:00,102.688,102.692,102.665,102.69,121464104.0
2006-11-28 23:24:00,102.69,102.695,102.67,102.695,125993389.0
2006-11-28 23:25:00,102.7,102.7,102.672,102.685,46139472.0
2006-11-28 23:26:00,102.682,102.689,102.665,102.675,77133391.0
2006-11-28 23:27:00,102.685,102.685,102.662,102.68,123601289.0
2006-11-28 23:28:00,102.679,102.69,102.665,102.678,39419573.0
2006-11-28 23:29:00,102.68,102.682,102.655,102.675,93843008.0
2006-11-28 23:30:00,102.673,102.68,102.661,102.663,57879401.0
2006-11-28 23:31:00,102.675,102.68,102.663,102.67,44364612.0
2006-11-28 23:32:00,102.67,102.677,102.668,102.675,39948465.0
2006-11-28 23:33:00,102.675,102.69,102.665,102.69,39195355.0
2006-11-28 23:34:00,102.695,102.695,102.66,102.68,112637118.0
2006-11-28 23:35:00,102.675,102.685,102.645,102.67,47781512.0
2006-11-28 23:36:00,102.665,102.675,102.655,102.67,76284041.0
2006-11-28 23:37:00,102.67,102.677,102.66,102.66,85209745.0
2006-11-28 23:38:00,102.665,102.683,102.665,102.683,74165858.0
2006-11-28 23:39:00,102.69,102.715,102.68,102.7,76287110.0
2006-11-28 23:40:00,102.71,102.71,102.667,102.69,87886521.0
2006-11-28 23:41:00,102.682,102.703,102.681,102.7,104539864.0
2006-11-28 23:42:00,102.7,102.715,102.689,102.715,29607886.0
2006-11-28 23:43:00,102.71,102.71,102.687,102.695,113145259.0
2006-11-28 23:44:00,102.69,102.705,102.672,102.695,55656305.0
2006-11-28 23:45:00,102.685,102.703,102.68,102.69,24759448.0
2006-11-28 23:46:00,102.685,102.702,102.675,102.695,58779145.0
2006-11-28 23:47:00,102.695,102.707,102.675,102.685,72799853.0
2006-11-28 23:48:00,102.68,102.685,102.65,102.685,77530834.0
2006-11-28 23:49:00,102.672,102.7,102.672,102.7,48982077.0
2006-11-28 23:50:00,102.7,102.73,102.675,102.73,63491341.0
2006-11-28 23:51:00,102.73,102.745,102.71,102.735,113941186.0
2006-11-28 23:52:00,102.735,102.735,102.71,102.72,75393606.0
2006-11-28 23:53:00,102.73,102.731,102.709,102.71,128354300.0
2006-11-28 23:54:00,102.715,102.73,102.677,102.72,78266233.0
2006-11-28 23:55:00,102.73,102.762,102.73,102.748,69664167.0
2006-11-28 23:56:00,102.745,102.753,102.715,102.715,168545651.0
2006-11-28 23:57:00,102.733,102.775,102.733,102.76,92901239.0
2006-11-28 23:58:00,102.755,102.755,102.745,102.75,81985433.0
2006-11-28 23:59:00,102.74,102.74,102.7,102.7,65915366.0
2006-11-29 00:00:00,102.675,102.7,102.655,102.7,74836539.0
2006-11-29 00:01:00,102.7,102.7,102.615,102.615,136581917.0
2006-11-29 00:02:00,102.665,102.685,102.625,102.685,126132550.0
2006-11-29 00:03:00,102.685,102.72,102.685,102.705,90169655.0
2006-11-29 00:04:00,102.705,102.705,102.655,102.67,131927929.0
2006-11-29 00:05:00,102.665,102.665,102.6,102.625,142957748.0
2006-11-29 00:06:00,102.655,102.655,102.615,102.63,158535103.0
2006-11-29 00:07:00,102.625,102.645,102.625,102.625,46588200.0
2006-11-29 00:08:00,102.63,102.645,102.625,102.625,122672437.0
2006-11-29 00:09:00,102.63,102.647,102.625,102.63,48880877.0
2006-11-29 00:10:00,102.625,102.625,102.58,102.59,121429018.0
2006-11-29 00:11:00,102.59,102.625,102.588,102.588,57519645.0
2006-11-29 00:12:00,102.588,102.62,102.588,102.59,91478040.0
2006-11-29 00:14:00,102.595,102.642,102.57,102.603,49693386.0
2006-11-29 00:15:00,102.605,102.625,102.605,102.625,62299911.0
2006-11-29 00:16:00,102.625,102.635,102.62,102.625,49220122.0
2006-11-29 00:17:00,102.625,102.625,102.594,102.602,111842059.0
2006-11-29 00:18:00,102.62,102.64,102.62,102.64,60943374.0
2006-11-29 00:19:00,102.625,102.644,102.625,102.63,54923092.0
2006-11-29 00:20:00,102.627,102.635,102.62,102.63,134184138.0
2006-11-29 00:21:00,102.625,102.635,102.615,102.627,57733957.0
2006-11-29 00:22:00,102.63,102.63,102.62,102.625,42946703.0
2006-11-29 00:23:00,102.63,102.63,102.612,102.625,91115650.0
2006-11-29 00:24:00,102.62,102.635,102.62,102.635,48786376.0
2006-11-29 00:25:00,102.62,102.62,102.608,102.608,57567247.0
2006-11-29 00:26:00,102.61,102.637,102.61,102.618,85157381.0
2006-11-29 00:27:00,102.63,102.63,102.61,102.615,18771305.0
2006-11-29 00:28:00,102.625,102.715,102.625,102.695,109774246.0
2006-11-29 00:29:00,102.7,102.7,102.665,102.683,113260220.0
2006-11-29 00:30:00,102.68,102.68,102.65,102.65,95498284.0
2006-11-29 00:31:00,102.655,102.685,102.655,102.665,77595472.0
2006-11-29 00:32:00,102.665,102.667,102.629,102.667,78647437.0
2006-11-29 00:33:00,102.68,102.68,102.67,102.673,17233230.0
2006-11-29 00:34:00,102.675,102.695,102.67,102.67,70242994.0
2006-11-29 00:35:00,102.665,102.679,102.665,102.67,100203828.0
2006-11-29 00:36:00,102.67,102.7,102.665,102.69,68026056.0
2006-11-29 00:37:00,102.688,102.715,102.67,102.695,49382871.0
2006-11-29 00:38:00,102.69,102.717,102.69,102.7,120109862.0
2006-11-29 00:39:00,102.702,102.715,102.673,102.715,97041576.0
2006-11-29 00:40:00,102.72,102.72,102.68,102.71,64252451.0
2006-11-29 00:41:00,102.71,102.71,102.67,102.67,44607412.0
2006-11-29 00:42:00,102.685,102.695,102.67,102.695,65032986.0
2006-11-29 00:43:00,102.685,102.705,102.684,102.695,113118650.0
2006-11-29 00:44:00,102.695,102.715,102.695,102.705,20129808.0
2006-11-29 00:46:00,102.71,102.727,102.706,102.72,128367414.0
2006-11-29 00:47:00,102.725,102.74,102.707,102.74,61743922.0
2006-11-29 00:48:00,102.74,102.745,102.69,102.73,68717643.0
2006-11-29 00:49:00,102.725,102.725,102.685,102.715,83015695.0
2006-11-29 00:50:00,102.715,102.72,102.71,102.72,60571192.0
2006-11-29 00:51:00,102.71,102.715,102.705,102.71,25535083.0
2006-11-29 00:52:00,102.705,102.705,102.7,102.705,31486091.0
2006-11-29 00:53:00,102.715,102.715,102.697,102.71,49086428.0
2006-11-29 00:54:00,102.71,102.716,102.708,102.715,38175380.0
2006-11-29 00:55:00,102.718,102.72,102.71,102.72,138270360.0
2006-11-29 00:56:00,102.715,102.727,102.704,102.705,118618305.0
2006-11-29 00:57:00,102.718,102.742,102.718,102.735,118880763.0
2006-11-29 00:58:00,102.735,102.735,102.71,102.733,109702840.0
2006-11-29 00:59:00,102.735,102.735,102.73,102.735,28143454.0
2006-11-29 01:00:00,102.74,102.752,102.738,102.745,42925614.0
2006-11-29 01:01:00,102.743,102.755,102.74,102.743,123542516.0
2006-11-29 01:02:00,102.743,102.752,102.735,102.75,38956625.0
2006-11-29 01:03:00,102.743,102.765,102.74,102.765,32670050.0
2006-11-29 01:04:00,102.765,102.775,102.76,102.76,119166077.0
2006-11-29 01:05:00,102.77,102.775,102.769,102.775,57796632.0
2006-11-29 01:06:00,102.775,102.779,102.755,102.775,122779061.0
2006-11-29 01:07:00,102.778,102.778,102.754,102.76,35476851.0
2006-11-29 01:08:00,102.765,102.77,102.749,102.77,86138271.0
2006-11-29 01:09:00,102.76,102.761,102.75,102.75,44927064.0
2006-11-29 01:11:00,102.755,102.756,102.755,102.755,59381907.0
2006-11-29 01:12:00,102.76,102.76,102.73,102.755,37759159.0
2006-11-29 01:13:00,102.745,102.76,102.745,102.76,64762041.0
2006-11-29 01:14:00,102.76,102.77,102.741,102.75,100953873.0
2006-11-29 01:15:00,102.752,102.768,102.752,102.76,89832136.0
2006-11-29 01:16:00,102.755,102.759,102.704,102.75,92885566.0
2006-11-29 01:17:00,102.76,102.773,102.76,102.765,29254190.0
2006-11-29 01:18:00,102.77,102.785,102.749,102.75,69457637.0
2006-11-29 01:19:00,102.753,102.77,102.745,102.763,49134512.0
2006-11-29 01:20:00,102.775,102.795,102.755,102.77,48150144.0
2006-11-29 01:21:00,102.78,102.788,102.78,102.783,65186013.0
2006-11-29 01:22:00,102.78,102.791,102.772,102.775,64773951.0
2006-11-29 01:23:00,102.755,102.776,102.755,102.775,214931709.0
2006-11-29 01:24:00,102.78,102.785,102.762,102.775,13316953.0
2006-11-29 01:25:00,102.775,102.79,102.726,102.79,36940149.0
2006-11-29 01:26:00,102.782,102.788,102.76,102.772,47451323.0
2006-11-29 01:27:00,102.73,102.793,102.73,102.79,49991195.0
2006-11-29 01:28:00,102.79,102.8,102.785,102.785,55604935.0
2006-11-29 01:29:00,102.79,102.79,102.76,102.775,39706913.0
2006-11-29 01:30:00,102.775,102.787,102.772,102.78,54394548.0
2006-11-29 01:31:00,102.79,102.793,102.775,102.78,60182264.0
2006-11-29 01:32:00,102.775,102.775,102.758,102.775,53104358.0
2006-11-29 01:33:00,102.78,102.78,102.762,102.763,16616944.0
2006-11-29 01:34:00,102.775,102.776,102.745,102.745,19286094.0
2006-11-29 01:35:00,102.745,102.78,102.745,102.75,138987459.0
2006-11-29 01:36:00,102.75,102.775,102.75,102.765,94077993.0
2006-11-29 01:37:00,102.765,102.765,102.74,102.74,106612531.0
2006-11-29 01:38:00,102.76,102.767,102.745,102.745,80755088.0
2006-11-29 01:39:00,102.745,102.76,102.745,102.755,45964285.0
2006-11-29 01:40:00,102.755,102.755,102.722,102.745,17006580.0
2006-11-29 01:41:00,102.75,102.755,102.738,102.738,57282336.0
2006-11-29 01:42:00,102.75,102.785,102.75,102.78,65971837.0
2006-11-29 01:43:00,102.775,102.788,102.775,102.785,163794956.0
2006-11-29 01:44:00,102.785,102.787,102.723,102.755,71655112.0
2006-11-29 01:45:00,102.765,102.78,102.73,102.73,73532274.0
2006-11-29 01:46:00,102.738,102.783,102.738,102.783,74217830.0
2006-11-29 01:47:00,102.79,102.79,102.777,102.78,69631439.0
2006-11-29 01:48:00,102.79,102.79,102.775,102.78,55975866.0
2006-11-29 01:49:00,102.785,102.785,102.755,102.78,55414944.0
2006-11-29 01:50:00,102.78,102.78,102.647,102.658,67904257.0
2006-11-29 01:51:00,102.67,102.725,102.67,102.673,73874785.0
2006-11-29 01:52:00,102.665,102.687,102.63,102.63,128793314.0
2006-11-29 01:53:00,102.578,102.615,102.578,102.6,22137471.0
2006-11-29 01:54:00,102.595,102.598,102.512,102.55,57878712.0
2006-11-29 01:55:00,102.557,102.59,102.557,102.59,92490016.0
2006-11-29 01:56:00,102.61,102.623,102.601,102.62,39474719.0
2006-11-29 01:57:00,102.635,102.675,102.612,102.675,35650129.0
2006-11-29 01:58:00,102.693,102.725,102.66,102.675,124778915.0
2006-11-29 01:59:00,102.675,102.69,102.675,102.69,20498187.0
2006-11-29 02:00:00,102.69,102.69,102.665,102.665,21450593.0
2006-11-29 02:01:00,102.665,102.681,102.646,102.663,115120318.0
2006-11-29 02:02:00,102.655,102.695,102.655,102.695,35016333.0
2006-11-29 02:03:00,102.68,102.694,102.672,102.68,41222555.0
2006-11-29 02:04:00,102.67,102.68,102.667,102.667,87304152.0
2006-11-29 02:05:00,102.66,102.663,102.614,102.655,63103698.0
2006-11-29 02:06:00,102.66,102.66,102.578,102.578,22520316.0
2006-11-29 02:07:00,102.63,102.637,102.595,102.595,139886292.0
2006-11-29 02:08:00,102.603,102.625,102.595,102.605,75083632.0
2006-11-29 02:09:00,102.598,102.625,102.57,102.57,72803965.0
2006-11-29 02:10:00,102.57,102.585,102.535,102.535,51424408.0
2006-11-29 02:11:00,102.53,102.545,102.51,102.54,53057695.0
2006-11-29 02:12:00,102.53,102.53,102.485,102.5,66473928.0
2006-11-29 02:13:00,102.503,102.503,102.427,102.443,74247529.0
2006-11-29 02:14:00,102.435,102.47,102.425,102.445,81629964.0
2006-11-29 02:15:00,102.435,102.435,102.373,102.405,79089529.0
2006-11-29 02:16:00,102.405,102.405,102.342,102.395,173419752.0
2006-11-29 02:17:00,102.4,102.405,102.345,102.405,61604106.0
2006-11-29 02:18:00,102.398,102.402,102.365,102.365,62094673.0
2006-11-29 02:19:00,102.365,102.39,102.342,102.35,17408721.0
2006-11-29 02:20:00,102.35,102.387,102.345,102.345,49541155.0
2006-11-29 02:21:00,102.35,102.38,102.34,102.38,74504187.0
2006-11-29 02:22:00,102.37,102.375,102.345,102.345,112603013.0
2006-11-29 02:23:00,102.355,102.355,102.285,102.285,102817474.0
2006-11-29 02:24:00,102.265,102.275,102.25,102.26,150126871.0
2006-11-29 02:25:00,102.26,102.276,102.245,102.245,20361163.0
2006-11-29 02:26:00,102.243,102.26,102.235,102.26,16473623.0
2006-11-29 02:27:00,102.255,102.275,102.245,102.255,55036127.0
2006-11-29 02:28:00,102.26,102.263,102.23,102.23,60050155.0
2006-11-29 02:29:00,102.22,102.245,102.22,102.235,54899622.0
2006-11-29 02:30:00,102.245,102.245,102.17,102.19,43386048.0
2006-11-29 02:31:00,102.185,102.225,102.185,102.22,57200839.0
2006-11-29 02:32:00,102.21,102.219,102.15,102.15,51933509.0
2006-11-29 02:33:00,102.192,102.229,102.192,102.222,43224014.0
2006-11-29 02:34:00,102.23,102.235,102.168,102.235,37107130.0
2006-11-29 02:35:00,102.235,102.26,102.226,102.26,12750817.0
2006-11-29 02:36:00,102.255,102.256,102.241,102.25,213564898.0
2006-11-29 02:37:00,102.255,102.259,102.24,102.24,67522104.0
2006-11-29 02:38:00,102.243,102.26,102.223,102.25,60553658.0
2006-11-29 02:39:00,102.24,102.285,102.24,102.285,52217920.0
2006-11-29 02:40:00,102.283,102.295,102.247,102.263,54412525.0
2006-11-29 02:41:00,102.26,102.26,102.243,102.26,67856232.0
2006-11-29 02:42:00,102.255,102.27,102.25,102.27,30690506.0
2006-11-29 02:43:00,102.265,102.288,102.222,102.275,91350870.0
2006-11-29 02:44:00,102.28,102.285,102.25,102.262,81732449.0
2006-11-29 02:45:00,102.26,102.3,102.254,102.28,94411173.0
2006-11-29 02:46:00,102.28,102.3,102.26,102.275,70028157.0
2006-11-29 02:47:00,102.285,102.291,102.265,102.265,39320170.0
2006-11-29 02:48:00,102.27,102.295,102.27,102.295,59316658.0
2006-11-29 02:49:00,102.285,102.285,102.272,102.28,76770786.0
2006-11-29 02:50:00,102.28,102.287,102.27,102.27,43120322.0
2006-11-29 02:51:00,102.29,102.29,102.265,102.275,91325564.0
2006-11-29 02:52:00,102.27,102.285,102.25,102.258,34470318.0
2006-11-29 02:53:00,102.255,102.265,102.245,102.255,124232584.0
2006-11-29 02:54:00,102.255,102.29,102.24,102.29,62066833.0
2006-11-29 02:55:00,102.28,102.302,102.255,102.295,128869977.0
2006-11-29 02:56:00,102.305,102.315,102.3,102.303,34440280.0
2006-11-29 02:57:00,102.3,102.31,102.285,102.293,39947318.0
2006-11-29 02:58:00,102.303,102.303,102.233,102.233,130802030.0
2006-11-29 02:59:00,102.245,102.249,102.238,102.24,40889327.0
2006-11-29 03:00:00,102.235,102.236,102.225,102.225,25699437.0
2006-11-29 03:01:00,102.223,102.24,102.22,102.225,116953986.0
2006-11-29 03:02:00,102.235,102.235,102.217,102.228,117262537.0
2006-11-29 03:03:00,102.225,102.225,102.18,102.18,129580844.0
2006-11-29 03:04:00,102.2,102.218,102.2,102.218,138839600.0
2006-11-29 03:05:00,102.215,102.23,102.204,102.23,41758237.0
2006-11-29 03:06:00,102.23,102.265,102.23,102.265,54389395.0
2006-11-29 03:07:00,102.255,102.255,102.225,102.255,28757047.0
2006-11-29 03:08:00,102.26,102.26,102.23,102.23,24245236.0
2006-11-29 03:09:00,102.23,102.23,102.18,102.225,60589369.0
2006-11-29 03:10:00,102.225,102.23,102.22,102.225,84502944.0
2006-11-29 03:11:00,102.23,102.232,102.18,102.22,66406690.0
2006-11-29 03:12:00,102.22,102.225,102.19,102.205,58480700.0
2006-11-29 03:13:00,102.21,102.218,102.19,102.19,116931516.0
2006-11-29 03:14:00,102.185,102.21,102.184,102.185,86789674.0
2006-11-29 03:15:00,102.185,102.188,102.135,102.145,21360153.0
2006-11-29 03:16:00,102.145,102.145,102.09,102.09,103512674.0
2006-11-29 03:17:00,102.1,102.112,102.09,102.09,66312824.0
2006-11-29 03:18:00,102.095,102.105,102.095,102.095,36183537.0
2006-11-29 03:19:00,102.1,102.14,102.1,102.14,69252483.0
2006-11-29 03:20:00,102.135,102.143,102.115,102.132,107418169.0
2006-11-29 03:21:00,102.13,102.165,102.13,102.15,110081441.0
2006-11-29 03:22:00,102.16,102.16,102.125,102.135,25923162.0
2006-11-29 03:23:00,102.13,102.135,102.095,102.1,69899359.0
2006-11-29 03:24:00,102.1,102.12,102.1,102.115,94176531.0
2006-11-29 03:25:00,102.115,102.143,102.1,102.115,76911195.0
2006-11-29 03:26:00,102.113,102.15,102.113,102.15,18881595.0
2006-11-29 03:27:00,102.137,102.175,102.115,102.15,72700530.0
2006-11-29 03:28:00,102.15,102.15,102.14,102.145,80921338.0
2006-11-29 03:29:00,102.14,102.142,102.12,102.12,91185223.0
2006-11-29 03:30:00,102.143,102.143,102.1,102.1,109461890.0
2006-11-29 03:31:00,102.095,102.11,102.07,102.095,113216015.0
2006-11-29 03:32:00,102.085,102.087,102.078,102.08,18157580.0
2006-11-29 03:33:00,102.068,102.085,102.035,102.07,87448534.0
2006-11-29 03:34:00,102.073,102.1,102.052,102.09,52891629.0
2006-11-29 03:35:00,102.105,102.11,102.09,102.11,45201867.0
2006-11-29 03:36:00,102.115,102.115,102.078,102.11,88230513.0
2006-11-29 03:37:00,102.105,102.115,102.1,102.11,43477124.0
2006-11-29 03:38:00,102.117,102.125,102.085,102.125,59427646.0
2006-11-29 03:39:00,102.13,102.137,102.108,102.137,122453126.0
2006-11-29 03:40:00,102.14,102.145,102.1,102.105,53777632.0
2006-11-29 03:41:00,102.12,102.155,102.105,102.155,63688339.0
2006-11-29 03:42:00,102.137,102.186,102.133,102.165,105451682.0
2006-11-29 03:43:00,102.165,102.18,102.155,102.165,49318758.0
2006-11-29 03:44:00,102.165,102.183,102.165,102.165,66759438.0
2006-11-29 03:45:00,102.163,102.221,102.14,102.19,48685595.0
2006-11-29 03:46:00,102.185,102.225,102.185,102.202,27730345.0
2006-11-29 03:47:00,102.205,102.221,102.203,102.203,92908833.0
2006-11-29 03:48:00,102.203,102.219,102.195,102.2,54263817.0
2006-11-29 03:49:00,102.2,102.2,102.175,102.195,114544871.0
2006-11-29 03:50:00,102.19,102.205,102.169,102.17,49047638.0
2006-11-29 03:51:00,102.165,102.18,102.145,102.18,119493895.0
2006-11-29 03:52:00,102.175,102.195,102.165,102.195,42592976.0
2006-11-29 03:53:00,102.19,102.21,102.165,102.175,172114979.0
2006-11-29 03:54:00,102.165,102.18,102.15,102.165,138257009.0
2006-11-29 03:55:00,102.17,102.184,102.165,102.165,126162309.0
2006-11-29 03:56:00,102.165,102.169,102.135,102.155,88271812.0
2006-11-29 03:57:00,102.145,102.155,102.091,102.155,128877644.0
2006-11-29 03:58:00,102.105,102.162,102.105,102.15,132939378.0
2006-11-29 03:59:00,102.15,102.17,102.15,102.155,76929010.0
2006-11-29 04:00:00,102.16,102.17,102.145,102.145,65994563.0
2006-11-29 04:01:00,102.155,102.156,102.138,102.145,86400503.0
2006-11-29 04:02:00,102.15,102.15,102.12,102.123,92457445.0
2006-11-29 04:03:00,102.11,102.141,102.11,102.12,159819506.0
2006-11-29 04:04:00,102.118,102.128,102.112,102.125,71538475.0
2006-11-29 04:05:00,102.115,102.135,102.064,102.135,79904269.0
2006-11-29 04:06:00,102.135,102.148,102.12,102.13,139591403.0
2006-11-29 04:07:00,102.12,102.139,102.12,102.135,79773149.0
2006-11-29 04:08:00,102.135,102.15,102.108,102.15,119035925.0
2006-11-29 04:09:00,102.15,102.155,102.129,102.13,61672017.0
2006-11-29 04:11:00,102.145,102.145,102.12,102.13,78148203.0
2006-11-29 04:12:00,102.135,102.15,102.128,102.135,74293143.0
2006-11-29 04:13:00,102.135,102.15,102.13,102.135,64330902.0
2006-11-29 04:14:00,102.14,102.14,102.105,102.115,25488417.0
2006-11-29 04:15:00,102.115,102.115,102.08,102.09,55673006.0
2006-11-29 04:16:00,102.095,102.101,102.083,102.09,123764231.0
2006-11-29 04:17:00,102.095,102.11,102.089,102.11,28987552.0
2006-11-29 04:18:00,102.11,102.11,102.082,102.102,111891110.0
2006-11-29 04:19:00,102.11,102.11,102.088,102.11,88168661.0
2006-11-29 04:20:00,102.1,102.11,102.1,102.11,73127983.0
2006-11-29 04:21:00,102.113,102.115,102.105,102.115,71650909.0
2006-11-29 04:22:00,102.11,102.118,102.11,102.11,78679357.0
2006-11-29 04:23:00,102.11,102.11,102.084,102.095,45228494.0
2006-11-29 04:24:00,102.105,102.112,102.1,102.1,47915674.0
2006-11-29 04:25:00,102.105,102.125,102.1,102.105,103975924.0
2006-11-29 04:27:00,102.125,102.16,102.125,102.15,37506775.0
2006-11-29 04:28:00,102.15,102.155,102.135,102.155,46498913.0
2006-11-29 04:29:00,102.145,102.15,102.14,102.148,53188204.0
2006-11-29 04:30:00,102.145,102.15,102.142,102.145,86126106.0
2006-11-29 04:31:00,102.14,102.14,102.105,102.129,11742977.0
2006-11-29 04:32:00,102.13,102.13,102.115,102.115,116341573.0
2006-11-29 04:33:00,102.105,102.115,102.092,102.092,73091434.0
2006-11-29 04:34:00,102.095,102.111,102.09,102.1,43734096.0
2006-11-29 04:35:00,102.095,102.11,102.092,102.11,119391063.0
2006-11-29 04:36:00,102.11,102.129,102.11,102.123,125856497.0
2006-11-29 04:37:00,102.135,102.135,102.118,102.125,49571420.0
2006-11-29 04:38:00,102.135,102.137,102.12,102.12,140375884.0
2006-11-29 04:39:00,102.135,102.142,102.125,102.135,119171491.0
2006-11-29 04:40:00,102.14,102.15,102.132,102.15,42228408.0
2006-11-29 04:41:00,102.145,102.153,102.13,102.145,34539184.0
2006-11-29 04:42:00,102.145,102.148,102.133,102.135,31839169.0
2006-11-29 04:43:00,102.135,102.14,102.119,102.14,48656337.0
2006-11-29 04:44:00,102.138,102.138,102.115,102.135,48489206.0
2006-11-29 04:45:00,102.135,102.15,102.133,102.15,29620760.0
2006-11-29 04:46:00,102.138,102.152,102.12,102.14,84507236.0
2006-11-29 04:47:00,102.148,102.155,102.146,102.155,51463607.0
2006-11-29 04:48:00,102.15,102.15,102.115,102.132,75937896.0
2006-11-29 04:49:00,102.132,102.154,102.132,102.145,28801112.0
2006-11-29 04:50:00,102.135,102.146,102.125,102.14,47615617.0
2006-11-29 04:51:00,102.14,102.14,102.117,102.14,37897374.0
2006-11-29 04:52:00,102.145,102.15,102.127,102.142,153812991.0
2006-11-29 04:53:00,102.11,102.137,102.11,102.135,74106865.0
2006-11-29 04:54:00,102.13,102.146,102.13,102.145,39073853.0
2006-11-29 04:55:00,102.145,102.15,102.135,102.14,56404196.0
2006-11-29 04:56:00,102.135,102.15,102.13,102.13,83124922.0
2006-11-29 04:57:00,102.135,102.145,102.135,102.145,95826391.0
2006-11-29 04:58:00,102.145,102.155,102.133,102.155,64195092.0
2006-11-29 04:59:00,102.153,102.16,102.141,102.143,67540004.0
2006-11-29 05:00:00,102.145,102.16,102.125,102.145,45108064.0
2006-11-29 05:01:00,102.15,102.175,102.15,102.17,60994971.0
2006-11-29 05:02:00,102.165,102.18,102.14,102.155,67129211.0
2006-11-29 05:03:00,102.16,102.165,102.142,102.142,43863862.0
2006-11-29 05:04:00,102.152,102.155,102.132,102.155,82854034.0
2006-11-29 05:05:00,102.15,102.15,102.138,102.14,74304413.0
2006-11-29 05:06:00,102.128,102.135,102.128,102.135,33812954.0
2006-11-29 05:07:00,102.135,102.155,102.13,102.155,87181870.0
2006-11-29 05:08:00,102.138,102.141,102.13,102.13,83985313.0
2006-11-29 05:09:00,102.13,102.16,102.13,102.16,123343230.0
2006-11-29 05:10:00,102.16,102.17,102.145,102.155,73192923.0
2006-11-29 05:11:00,102.16,102.175,102.143,102.155,75640052.0
2006-11-29 05:12:00,102.165,102.166,102.145,102.145,188727041.0
2006-11-29 05:13:00,102.15,102.173,102.15,102.16,79900399.0
2006-11-29 05:14:00,102.16,102.18,102.16,102.17,53509060.0
2006-11-29 05:15:00,102.155,102.175,102.155,102.165,50108744.0
2006-11-29 05:16:00,102.16,102.19,102.16,102.19,68114249.0
2006-11-29 05:17:00,102.187,102.187,102.169,102.18,94454519.0
2006-11-29 05:18:00,102.185,102.2,102.163,102.18,35570062.0
2006-11-29 05:19:00,102.175,102.183,102.175,102.175,55499508.0
2006-11-29 05:20:00,102.175,102.191,102.175,102.185,64651920.0
2006-11-29 05:21:00,102.175,102.19,102.168,102.17,98782391.0
2006-11-29 05:22:00,102.185,102.185,102.16,102.16,84294858.0
2006-11-29 05:23:00,102.15,102.18,102.12,102.18,60812091.0
2006-11-29 05:24:00,102.18,102.185,102.167,102.175,94706102.0
2006-11-29 05:25:00,102.18,102.185,102.165,102.185,100193163.0
2006-11-29 05:26:00,102.185,102.2,102.177,102.18,55812752.0
2006-11-29 05:27:00,102.18,102.184,102.172,102.172,106338366.0
2006-11-29 05:28:00,102.173,102.192,102.172,102.19,63720983.0
2006-11-29 05:29:00,102.19,102.191,102.175,102.18,95480389.0
2006-11-29 05:30:00,102.18,102.2,102.135,102.175,56676250.0
2006-11-29 05:31:00,102.18,102.195,102.174,102.175,62130099.0
2006-11-29 05:32:00,102.165,102.194,102.161,102.17,85019700.0
2006-11-29 05:33:00,102.168,102.19,102.168,102.19,137999574.0
2006-11-29 05:34:00,102.185,102.185,102.175,102.175,10340781.0
2006-11-29 05:35:00,102.17,102.203,102.148,102.19,128696616.0
2006-11-29 05:36:00,102.185,102.19,102.167,102.173,98914119.0
2006-11-29 05:37:00,102.17,102.175,102.162,102.175,35043675.0
2006-11-29 05:38:00,102.173,102.19,102.173,102.183,20034040.0
2006-11-29 05:39:00,102.19,102.195,102.19,102.195,18832574.0
2006-11-29 05:40:00,102.195,102.235,102.195,102.235,115835470.0
2006-11-29 05:41:00,102.225,102.25,102.177,102.25,86280301.0
2006-11-29 05:42:00,102.255,102.255,102.223,102.255,57212267.0
2006-11-29 05:43:00,102.25,102.25,102.225,102.245,64669337.0
2006-11-29 05:44:00,102.245,102.247,102.235,102.24,106057590.0
2006-11-29 05:45:00,102.25,102.25,102.235,102.24,35708616.0
2006-11-29 05:46:00,102.23,102.26,102.225,102.24,82316468.0
2006-11-29 05:47:00,102.24,102.24,102.223,102.24,166149505.0
2006-11-29 05:48:00,102.23,102.248,102.217,102.23,118804092.0
2006-11-29 05:49:00,102.232,102.25,102.231,102.25,32885940.0
2006-11-29 05:50:00,102.25,102.25,102.24,102.245,74897896.0
2006-11-29 05:51:00,102.255,102.268,102.25,102.268,37662642.0
2006-11-29 05:52:00,102.265,102.275,102.26,102.275,39644444.0
2006-11-29 05:53:00,102.263,102.275,102.263,102.275,38874077.0
2006-11-29 05:54:00,102.275,102.28,102.265,102.277,56780972.0
2006-11-29 05:55:00,102.268,102.282,102.253,102.253,96353161.0
2006-11-29 05:56:00,102.26,102.263,102.26,102.263,55967765.0
2006-11-29 05:57:00,102.265,102.265,102.249,102.262,162220622.0
2006-11-29 05:58:00,102.27,102.27,102.247,102.263,91794112.0
2006-11-29 05:59:00,102.245,102.26,102.243,102.26,40501732.0
2006-11-29 06:00:00,102.255,102.27,102.251,102.27,121096672.0
2006-11-29 06:01:00,102.26,102.269,102.247,102.247,39034617.0
2006-11-29 06:02:00,102.26,102.26,102.242,102.255,159114407.0
2006-11-29 06:03:00,102.25,102.27,102.243,102.25,89425968.0
2006-11-29 06:04:00,102.25,102.27,102.25,102.27,59874591.0
2006-11-29 06:05:00,102.275,102.275,102.257,102.26,20693491.0
2006-11-29 06:06:00,102.27,102.27,102.248,102.255,39875912.0
2006-11-29 06:07:00,102.25,102.27,102.243,102.243,47610230.0
2006-11-29 06:08:00,102.25,102.25,102.218,102.227,171720220.0
2006-11-29 06:09:00,102.233,102.255,102.219,102.223,66211970.0
2006-11-29 06:10:00,102.225,102.235,102.22,102.228,121732233.0
2006-11-29 06:12:00,102.225,102.23,102.21,102.225,80947647.0
2006-11-29 06:13:00,102.23,102.23,102.211,102.213,67159527.0
2006-11-29 06:14:00,102.22,102.26,102.22,102.23,60780359.0
2006-11-29 06:15:00,102.255,102.255,102.234,102.25,115305357.0
2006-11-29 06:16:00,102.245,102.245,102.225,102.225,93505298.0
2006-11-29 06:17:00,102.225,102.245,102.22,102.237,82409477.0
2006-11-29 06:18:00,102.24,102.24,102.224,102.225,95049770.0
2006-11-29 06:19:00,102.24,102.24,102.219,102.225,58213793.0
2006-11-29 06:20:00,102.22,102.23,102.22,102.23,37114601.0
2006-11-29 06:21:00,102.24,102.255,102.23,102.255,89576956.0
2006-11-29 06:22:00,102.25,102.265,102.25,102.265,147772576.0
2006-11-29 06:23:00,102.25,102.253,102.24,102.24,202659739.0
2006-11-29 06:24:00,102.24,102.26,102.233,102.233,129185723.0
2006-11-29 06:25:00,102.245,102.245,102.218,102.22,76112273.0
2006-11-29 06:26:00,102.22,102.242,102.22,102.225,74056181.0
2006-11-29 06:27:00,102.22,102.234,102.22,102.23,99231811.0
2006-11-29 06:28:00,102.235,102.235,102.215,102.235,43963779.0
2006-11-29 06:29:00,102.233,102.242,102.225,102.225,65140994.0
2006-11-29 06:30:00,102.225,102.23,102.2,102.23,65249962.0
2006-11-29 06:31:00,102.235,102.235,102.215,102.22,132359781.0
2006-11-29 06:32:00,102.215,102.235,102.215,102.225,94483337.0
2006-11-29 06:33:00,102.23,102.23,102.213,102.22,43414572.0
2006-11-29 06:34:00,102.22,102.22,102.192,102.22,54840629.0
2006-11-29 06:35:00,102.22,102.22,102.183,102.19,108524381.0
2006-11-29 06:36:00,102.21,102.21,102.185,102.185,42419937.0
2006-11-29 06:37:00,102.19,102.204,102.189,102.193,65341473.0
2006-11-29 06:38:00,102.195,102.195,102.185,102.185,71627864.0
2006-11-29 06:39:00,102.2,102.201,102.191,102.195,59625944.0
2006-11-29 06:40:00,102.2,102.2,102.185,102.187,22152298.0
2006-11-29 06:41:00,102.175,102.209,102.175,102.2,116367829.0
2006-11-29 06:42:00,102.2,102.201,102.183,102.183,6048709.0
2006-11-29 06:43:00,102.192,102.2,102.19,102.2,35093010.0
2006-11-29 06:44:00,102.2,102.216,102.19,102.19,103681175.0
2006-11-29 06:45:00,102.2,102.215,102.18,102.215,31088401.0
2006-11-29 06:46:00,102.217,102.229,102.217,102.223,71891869.0
2006-11-29 06:47:00,102.225,102.225,102.21,102.215,77318517.0
2006-11-29 06:48:00,102.205,102.225,102.205,102.225,78834611.0
2006-11-29 06:49:00,102.225,102.225,102.215,102.225,92233007.0
2006-11-29 06:50:00,102.23,102.23,102.19,102.225,143466225.0
2006-11-29 06:51:00,102.22,102.225,102.21,102.21,82153887.0
2006-11-29 06:52:00,102.213,102.213,102.18,102.2,133472975.0
2006-11-29 06:53:00,102.188,102.211,102.179,102.18,108846367.0
2006-11-29 06:55:00,102.19,102.19,102.18,102.19,84641296.0
2006-11-29 06:56:00,102.185,102.191,102.135,102.178,120842317.0
2006-11-29 06:57:00,102.18,102.193,102.175,102.178,76066490.0
2006-11-29 06:58:00,102.178,102.185,102.142,102.185,83236245.0
2006-11-29 06:59:00,102.19,102.21,102.175,102.21,42189110.0
2006-11-29 07:01:00,102.21,102.21,102.19,102.202,53124044.0
2006-11-29 07:02:00,102.215,102.215,102.195,102.205,33832385.0
2006-11-29 07:03:00,102.202,102.224,102.2,102.205,64573364.0
2006-11-29 07:04:00,102.21,102.22,102.175,102.21,87972901.0
2006-11-29 07:05:00,102.215,102.215,102.198,102.215,163214482.0
2006-11-29 07:06:00,102.215,102.245,102.203,102.24,53741540.0
2006-11-29 07:07:00,102.233,102.242,102.22,102.225,86472595.0
2006-11-29 07:08:00,102.223,102.223,102.205,102.212,133981868.0
2006-11-29 07:09:00,102.22,102.234,102.215,102.22,90980798.0
2006-11-29 07:10:00,102.23,102.242,102.2,102.215,91751404.0
2006-11-29 07:11:00,102.235,102.235,102.217,102.217,70867509.0
2006-11-29 07:12:00,102.22,102.245,102.22,102.235,13758479.0
2006-11-29 07:13:00,102.23,102.234,102.219,102.22,63620133.0
2006-11-29 07:14:00,102.23,102.24,102.23,102.24,62537505.0
2006-11-29 07:15:00,102.245,102.245,102.238,102.243,71596941.0
2006-11-29 07:16:00,102.245,102.258,102.235,102.255,38038184.0
2006-11-29 07:17:00,102.26,102.285,102.245,102.28,25020097.0
2006-11-29 07:18:00,102.275,102.275,102.242,102.255,91771137.0
2006-11-29 07:19:00,102.255,102.262,102.24,102.245,118233303.0
2006-11-29 07:20:00,102.238,102.26,102.236,102.257,54665469.0
2006-11-29 07:21:00,102.255,102.255,102.23,102.23,144936744.0
2006-11-29 07:22:00,102.235,102.255,102.23,102.255,15952562.0
2006-11-29 07:23:00,102.242,102.244,102.23,102.235,80112568.0
2006-11-29 07:24:00,102.23,102.242,102.222,102.225,72571316.0
2006-11-29 07:25:00,102.22,102.233,102.213,102.233,111614172.0
2006-11-29 07:27:00,102.23,102.234,102.219,102.22,83554311.0
2006-11-29 07:28:00,102.22,102.257,102.22,102.232,37211106.0
2006-11-29 07:29:00,102.23,102.245,102.23,102.24,85482219.0
2006-11-29 07:30:00,102.232,102.232,102.215,102.215,142344508.0
2006-11-29 07:31:00,102.225,102.225,102.205,102.212,66363028.0
2006-11-29 07:32:00,102.213,102.22,102.205,102.215,50283781.0
2006-11-29 07:33:00,102.212,102.225,102.196,102.225,98696399.0
2006-11-29 07:34:00,102.225,102.23,102.217,102.217,80768332.0
2006-11-29 07:35:00,102.225,102.234,102.225,102.23,98561846.0
2006-11-29 07:36:00,102.23,102.235,102.22,102.22,95814446.0
2006-11-29 07:37:00,102.225,102.225,102.205,102.205,51519728.0
2006-11-29 07:38:00,102.205,102.22,102.162,102.2,90599860.0
2006-11-29 07:39:00,102.21,102.21,102.187,102.193,44046198.0
2006-11-29 07:40:00,102.2,102.208,102.187,102.205,108476501.0
2006-11-29 07:41:00,102.205,102.205,102.185,102.185,103285917.0
2006-11-29 07:42:00,102.18,102.21,102.18,102.21,63167270.0
2006-11-29 07:43:00,102.195,102.215,102.193,102.205,125744679.0
2006-11-29 07:45:00,102.2,102.204,102.192,102.192,30606512.0
2006-11-29 07:46:00,102.195,102.2,102.19,102.2,42384660.0
2006-11-29 07:47:00,102.2,102.202,102.19,102.195,124597373.0
2006-11-29 07:48:00,102.21,102.21,102.185,102.197,140360978.0
2006-11-29 07:49:00,102.205,102.205,102.155,102.155,82956267.0
2006-11-29 07:50:00,102.185,102.205,102.185,102.2,68780004.0
2006-11-29 07:51:00,102.198,102.198,102.151,102.195,122256674.0
2006-11-29 07:52:00,102.185,102.195,102.182,102.195,66710896.0
2006-11-29 07:53:00,102.19,102.211,102.17,102.17,111428830.0
2006-11-29 07:54:00,102.19,102.195,102.187,102.19,136488987.0
2006-11-29 07:55:00,102.19,102.197,102.184,102.185,85611012.0
2006-11-29 07:57:00,102.195,102.195,102.18,102.18,34997577.0
2006-11-29 07:58:00,102.192,102.192,102.166,102.19,54204537.0
2006-11-29 07:59:00,102.185,102.185,102.143,102.165,41482423.0
2006-11-29 08:00:00,102.165,102.165,102.135,102.137,76749728.0
2006-11-29 08:01:00,102.145,102.148,102.135,102.142,45239729.0
2006-11-29 08:02:00,102.135,102.17,102.13,102.15,66244811.0
2006-11-29 08:03:00,102.165,102.165,102.148,102.155,64763990.0
2006-11-29 08:04:00,102.153,102.16,102.145,102.145,80766789.0
2006-11-29 08:05:00,102.155,102.159,102.135,102.155,57239249.0
2006-11-29 08:06:00,102.16,102.172,102.158,102.16,95306124.0
2006-11-29 08:07:00,102.17,102.179,102.165,102.165,64158466.0
2006-11-29 08:08:00,102.175,102.175,102.143,102.15,43464778.0
2006-11-29 08:09:00,102.155,102.155,102.135,102.14,163145693.0
2006-11-29 08:10:00,102.15,102.18,102.147,102.165,72894012.0
2006-11-29 08:11:00,102.17,102.17,102.145,102.152,70310323.0
2006-11-29 08:12:00,102.16,102.173,102.16,102.173,127308195.0
2006-11-29 08:13:00,102.17,102.19,102.17,102.19,234980071.0
2006-11-29 08:14:00,102.13,102.229,102.13,102.18,46176120.0
2006-11-29 08:15:00,102.165,102.185,102.165,102.185,65126823.0
2006-11-29 08:16:00,102.183,102.195,102.183,102.185,43093823.0
2006-11-29 08:18:00,102.185,102.188,102.183,102.183,136164119.0
2006-11-29 08:19:00,102.18,102.199,102.18,102.195,34621084.0
2006-11-29 08:20:00,102.19,102.197,102.18,102.18,51615904.0
2006-11-29 08:21:00,102.175,102.175,102.162,102.17,104494728.0
2006-11-29 08:22:00,102.165,102.177,102.152,102.165,75434623.0
2006-11-29 08:23:00,102.18,102.18,102.15,102.165,69302457.0
2006-11-29 08:24:00,102.165,102.175,102.155,102.175,38512742.0
2006-11-29 08:25:00,102.17,102.172,102.15,102.15,101962690.0
2006-11-29 08:26:00,102.145,102.155,102.143,102.145,49829130.0
2006-11-29 08:27:00,102.147,102.147,102.129,102.135,38419326.0
2006-11-29 08:28:00,102.133,102.16,102.133,102.14,92542842.0
2006-11-29 08:29:00,102.137,102.147,102.13,102.13,58472986.0
2006-11-29 08:30:00,102.13,102.13,102.105,102.125,101631825.0
2006-11-29 08:31:00,102.13,102.15,102.112,102.15,36891343.0
2006-11-29 08:32:00,102.14,102.15,102.138,102.145,80098998.0
2006-11-29 08:33:00,102.145,102.165,102.14,102.165,79218854.0
2006-11-29 08:34:00,102.113,102.17,102.113,102.16,124221904.0
2006-11-29 08:35:00,102.16,102.17,102.126,102.135,90574487.0
2006-11-29 08:36:00,102.145,102.16,102.145,102.155,39639595.0
2006-11-29 08:37:00,102.15,102.18,102.15,102.16,163897796.0
2006-11-29 08:38:00,102.175,102.185,102.155,102.18,34513305.0
2006-11-29 08:39:00,102.17,102.175,102.16,102.165,107823151.0
2006-11-29 08:40:00,102.16,102.18,102.16,102.18,46888629.0
2006-11-29 08:41:00,102.178,102.178,102.165,102.165,49699155.0
2006-11-29 08:42:00,102.165,102.188,102.16,102.16,33369747.0
2006-11-29 08:43:00,102.17,102.183,102.15,102.16,43834049.0
2006-11-29 08:44:00,102.17,102.17,102.137,102.145,94143610.0
2006-11-29 08:45:00,102.145,102.145,102.135,102.135,32949278.0
2006-11-29 08:46:00,102.15,102.15,102.135,102.135,50037073.0
2006-11-29 08:47:00,102.14,102.145,102.134,102.135,100523600.0
2006-11-29 08:48:00,102.132,102.145,102.129,102.14,54838123.0
2006-11-29 08:49:00,102.097,102.16,102.097,102.145,82547858.0
2006-11-29 08:50:00,102.145,102.167,102.145,102.145,42382773.0
2006-11-29 08:51:00,102.165,102.17,102.145,102.17,80857786.0
2006-11-29 08:52:00,102.165,102.17,102.121,102.17,65299988.0
2006-11-29 08:53:00,102.175,102.175,102.163,102.175,62870710.0
2006-11-29 08:54:00,102.17,102.184,102.17,102.17,111004700.0
2006-11-29 08:55:00,102.175,102.22,102.175,102.2,79581695.0
2006-11-29 08:56:00,102.205,102.205,102.19,102.203,68684502.0
2006-11-29 08:57:00,102.215,102.215,102.19,102.215,37281683.0
2006-11-29 08:58:00,102.22,102.222,102.21,102.21,16526168.0
2006-11-29 08:59:00,102.215,102.24,102.21,102.225,57587623.0
2006-11-29 09:00:00,102.225,102.25,102.22,102.24,64265552.0
2006-11-29 09:01:00,102.23,102.255,102.23,102.235,62944330.0
2006-11-29 09:02:00,102.243,102.265,102.238,102.265,65295978.0
2006-11-29 09:03:00,102.258,102.275,102.258,102.273,40864210.0
2006-11-29 09:04:00,102.275,102.295,102.275,102.28,113952258.0
2006-11-29 09:05:00,102.27,102.305,102.27,102.305,109500573.0
2006-11-29 09:06:00,102.31,102.355,102.28,102.305,83873835.0
2006-11-29 09:07:00,102.315,102.315,102.27,102.27,79385595.0
2006-11-29 09:08:00,102.275,102.31,102.275,102.31,27067816.0
2006-11-29 09:09:00,102.305,102.311,102.297,102.3,58718464.0
2006-11-29 09:10:00,102.3,102.3,102.268,102.27,149199885.0
2006-11-29 09:11:00,102.28,102.3,102.267,102.267,74692390.0
2006-11-29 09:12:00,102.295,102.299,102.284,102.285,29787389.0
2006-11-29 09:13:00,102.285,102.299,102.285,102.295,103366466.0
2006-11-29 09:14:00,102.3,102.3,102.245,102.245,167315570.0
2006-11-29 09:15:00,102.285,102.3,102.285,102.295,47115107.0
2006-11-29 09:16:00,102.295,102.295,102.278,102.282,109362285.0
2006-11-29 09:17:00,102.275,102.307,102.275,102.28,82110594.0
2006-11-29 09:18:00,102.285,102.3,102.273,102.273,69596294.0
2006-11-29 09:19:00,102.28,102.28,102.205,102.255,35367357.0
2006-11-29 09:20:00,102.253,102.275,102.25,102.275,14498901.0
2006-11-29 09:22:00,102.285,102.285,102.265,102.275,43704927.0
2006-11-29 09:23:00,102.275,102.275,102.248,102.275,37848950.0
2006-11-29 09:24:00,102.27,102.27,102.255,102.265,63651260.0
2006-11-29 09:25:00,102.27,102.275,102.255,102.275,98168308.0
2006-11-29 09:26:00,102.265,102.282,102.265,102.265,198901160.0
2006-11-29 09:27:00,102.272,102.31,102.251,102.31,54918865.0
2006-11-29 09:28:00,102.3,102.32,102.274,102.32,37213135.0
2006-11-29 09:29:00,102.32,102.325,102.29,102.31,114386930.0
2006-11-29 09:30:00,102.315,102.315,102.26,102.285,57624517.0
2006-11-29 09:31:00,102.29,102.29,102.265,102.27,53434303.0
2006-11-29 09:32:00,102.275,102.275,102.255,102.27,108973107.0
2006-11-29 09:33:00,102.245,102.28,102.245,102.265,85491346.0
2006-11-29 09:34:00,102.27,102.28,102.25,102.28,55616939.0
2006-11-29 09:35:00,102.275,102.282,102.261,102.265,23288614.0
2006-11-29 09:36:00,102.27,102.3,102.243,102.273,87612259.0
2006-11-29 09:37:00,102.275,102.29,102.262,102.263,35059107.0
2006-11-29 09:38:00,102.27,102.29,102.27,102.28,84221642.0
2006-11-29 09:39:00,102.28,102.35,102.27,102.33,57799850.0
2006-11-29 09:40:00,102.345,102.345,102.31,102.31,69903749.0
2006-11-29 09:41:00,102.285,102.33,102.285,102.325,33355819.0
2006-11-29 09:42:00,102.32,102.335,102.32,102.32,38744942.0
2006-11-29 09:43:00,102.33,102.334,102.27,102.27,122310685.0
2006-11-29 09:44:00,102.28,102.325,102.28,102.32,72794998.0
2006-11-29 09:45:00,102.32,102.33,102.29,102.29,39101980.0
2006-11-29 09:46:00,102.3,102.33,102.28,102.315,99058636.0
2006-11-29 09:47:00,102.325,102.35,102.305,102.325,60984166.0
2006-11-29 09:48:00,102.325,102.333,102.305,102.33,29186810.0
2006-11-29 09:49:00,102.323,102.323,102.302,102.302,27215381.0
2006-11-29 09:50:00,102.31,102.31,102.272,102.285,186489836.0
2006-11-29 09:51:00,102.285,102.295,102.28,102.295,46820084.0
2006-11-29 09:52:00,102.295,102.323,102.29,102.29,14483136.0
2006-11-29 09:53:00,102.285,102.3,102.27,102.3,24326569.0
2006-11-29 09:54:00,102.295,102.295,102.268,102.268,30644549.0
2006-11-29 09:55:00,102.27,102.29,102.259,102.26,86423727.0
2006-11-29 09:56:00,102.25,102.305,102.25,102.3,70728240.0
2006-11-29 09:57:00,102.29,102.31,102.273,102.31,19344334.0
2006-11-29 09:58:00,102.31,102.31,102.302,102.31,28026433.0
2006-11-29 09:59:00,102.293,102.295,102.262,102.295,61818630.0
2006-11-29 10:00:00,102.3,102.31,102.277,102.295,28748064.0
2006-11-29 10:01:00,102.295,102.35,102.295,102.35,46340568.0
2006-11-29 10:02:00,102.342,102.365,102.34,102.352,144734281.0
2006-11-29 10:03:00,102.35,102.395,102.35,102.367,551514939.0
2006-11-29 10:04:00,102.393,102.401,102.365,102.375,166109936.0
2006-11-29 10:05:00,102.38,102.415,102.375,102.415,110421185.0
2006-11-29 10:06:00,102.395,102.41,102.39,102.405,487892961.0
2006-11-29 10:07:00,102.405,102.417,102.38,102.395,525530426.0
2006-11-29 10:08:00,102.395,102.406,102.385,102.385,19407062.0
2006-11-29 10:09:00,102.368,102.397,102.368,102.368,171898728.0
2006-11-29 10:10:00,102.375,102.4,102.36,102.373,373476703.0
2006-11-29 10:11:00,102.372,102.375,102.364,102.365,49417545.0
2006-11-29 10:12:00,102.367,102.38,102.365,102.365,192006400.0
2006-11-29 10:13:00,102.38,102.39,102.365,102.37,28821509.0
2006-11-29 10:14:00,102.365,102.38,102.345,102.345,86093425.0
2006-11-29 10:15:00,102.35,102.38,102.35,102.365,22412635.0
2006-11-29 10:16:00,102.375,102.405,102.375,102.39,73074394.0
2006-11-29 10:17:00,102.39,102.411,102.38,102.395,80732239.0
2006-11-29 10:18:00,102.405,102.445,102.395,102.425,496889488.0
2006-11-29 10:19:00,102.415,102.44,102.402,102.42,149360510.0
2006-11-29 10:20:00,102.42,102.437,102.415,102.415,108383772.0
2006-11-29 10:21:00,102.418,102.424,102.41,102.41,49785685.0
2006-11-29 10:22:00,102.42,102.42,102.398,102.415,25657826.0
2006-11-29 10:23:00,102.415,102.533,102.415,102.515,243946917.0
2006-11-29 10:24:00,102.51,102.51,102.47,102.485,90435522.0
2006-11-29 10:25:00,102.485,102.52,102.472,102.52,67982801.0
2006-11-29 10:26:00,102.515,102.515,102.47,102.472,92103137.0
2006-11-29 10:27:00,102.465,102.508,102.452,102.5,38361732.0
2006-11-29 10:28:00,102.51,102.528,102.48,102.528,99439232.0
2006-11-29 10:29:00,102.53,102.53,102.5,102.5,43696770.0
2006-11-29 10:30:00,102.515,102.515,102.475,102.5,379602346.0
2006-11-29 10:31:00,102.505,102.517,102.5,102.51,191746764.0
2006-11-29 10:32:00,102.525,102.525,102.485,102.485,96351126.0
2006-11-29 10:33:00,102.49,102.49,102.443,102.475,189951750.0
2006-11-29 10:34:00,102.48,102.488,102.465,102.475,127250796.0
2006-11-29 10:35:00,102.475,102.475,102.435,102.453,80328146.0
2006-11-29 10:36:00,102.46,102.46,102.43,102.46,61919999.0
2006-11-29 10:37:00,102.435,102.465,102.41,102.45,78326166.0
2006-11-29 10:38:00,102.453,102.453,102.425,102.445,276887636.0
2006-11-29 10:39:00,102.447,102.465,102.42,102.43,37612138.0
2006-11-29 10:40:00,102.43,102.451,102.397,102.447,87956169.0
2006-11-29 10:41:00,102.435,102.475,102.435,102.45,332307335.0
2006-11-29 10:42:00,102.455,102.475,102.45,102.46,94238140.0
2006-11-29 10:43:00,102.452,102.474,102.445,102.445,101247258.0
2006-11-29 10:44:00,102.45,102.45,102.424,102.425,83086371.0
2006-11-29 10:45:00,102.43,102.445,102.423,102.435,676345915.0
2006-11-29 10:46:00,102.44,102.45,102.415,102.422,500637722.0
2006-11-29 10:47:00,102.425,102.425,102.4,102.417,48769700.0
2006-11-29 10:48:00,102.42,102.45,102.413,102.45,42684522.0
2006-11-29 10:49:00,102.46,102.47,102.425,102.435,319959952.0
2006-11-29 10:50:00,102.435,102.435,102.415,102.425,16757140.0
2006-11-29 10:51:00,102.427,102.455,102.42,102.44,489065803.0
2006-11-29 10:52:00,102.44,102.452,102.422,102.44,508336356.0
2006-11-29 10:53:00,102.433,102.448,102.423,102.423,489031446.0
2006-11-29 10:54:00,102.425,102.445,102.412,102.413,136405996.0
2006-11-29 10:55:00,102.42,102.45,102.419,102.425,345193294.0
2006-11-29 10:56:00,102.43,102.448,102.41,102.41,460990097.0
2006-11-29 10:57:00,102.412,102.415,102.389,102.415,101287228.0
2006-11-29 10:58:00,102.42,102.425,102.407,102.415,71372088.0
2006-11-29 10:59:00,102.375,102.445,102.375,102.445,62121208.0
2006-11-29 11:00:00,102.453,102.476,102.44,102.44,69690843.0
2006-11-29 11:01:00,102.395,102.469,102.395,102.42,223721625.0
2006-11-29 11:02:00,102.41,102.432,102.405,102.41,185962405.0
2006-11-29 11:03:00,102.41,102.427,102.4,102.415,134952414.0
2006-11-29 11:04:00,102.4,102.412,102.4,102.41,270947184.0
2006-11-29 11:05:00,102.42,102.42,102.397,102.405,112777402.0
2006-11-29 11:06:00,102.4,102.439,102.4,102.415,324471882.0
2006-11-29 11:07:00,102.42,102.42,102.399,102.405,42647404.0
2006-11-29 11:08:00,102.405,102.425,102.395,102.398,275407360.0
2006-11-29 11:09:00,102.41,102.435,102.395,102.427,79246532.0
2006-11-29 11:10:00,102.43,102.43,102.412,102.43,57491429.0
2006-11-29 11:11:00,102.425,102.435,102.412,102.43,35870852.0
2006-11-29 11:12:00,102.425,102.464,102.4,102.425,137461700.0
2006-11-29 11:13:00,102.417,102.466,102.417,102.465,70598593.0
2006-11-29 11:14:00,102.455,102.458,102.398,102.43,355097322.0
2006-11-29 11:15:00,102.435,102.483,102.435,102.465,91312835.0
2006-11-29 11:16:00,102.47,102.48,102.417,102.455,318550999.0
2006-11-29 11:17:00,102.47,102.495,102.455,102.495,202812841.0
2006-11-29 11:18:00,102.485,102.503,102.465,102.485,200569831.0
2006-11-29 11:19:00,102.488,102.5,102.475,102.5,204236644.0
2006-11-29 11:20:00,102.5,102.54,102.49,102.53,51641465.0
2006-11-29 11:21:00,102.53,102.53,102.512,102.515,238630518.0
2006-11-29 11:22:00,102.515,102.525,102.46,102.46,52989827.0
2006-11-29 11:23:00,102.505,102.513,102.485,102.505,243335708.0
2006-11-29 11:24:00,102.503,102.515,102.49,102.498,59847501.0
2006-11-29 11:25:00,102.495,102.512,102.467,102.495,66769142.0
2006-11-29 11:26:00,102.493,102.51,102.46,102.46,116029663.0
2006-11-29 11:27:00,102.47,102.49,102.423,102.49,221935198.0
2006-11-29 11:28:00,102.498,102.54,102.483,102.54,64053005.0
2006-11-29 11:29:00,102.54,102.54,102.52,102.525,42415290.0
2006-11-29 11:30:00,102.53,102.535,102.502,102.53,101704732.0
2006-11-29 11:31:00,102.53,102.535,102.51,102.525,156946136.0
2006-11-29 11:32:00,102.525,102.525,102.455,102.455,93369401.0
2006-11-29 11:33:00,102.46,102.5,102.415,102.445,363154178.0
2006-11-29 11:34:00,102.445,102.46,102.435,102.435,65893312.0
2006-11-29 11:35:00,102.455,102.47,102.435,102.455,61708341.0
2006-11-29 11:36:00,102.46,102.493,102.46,102.493,100339314.0
2006-11-29 11:37:00,102.49,102.5,102.455,102.465,29315364.0
2006-11-29 11:38:00,102.46,102.475,102.393,102.41,54513541.0
2006-11-29 11:39:00,102.425,102.435,102.364,102.41,189760810.0
2006-11-29 11:40:00,102.42,102.425,102.405,102.418,134962836.0
2006-11-29 11:41:00,102.425,102.432,102.41,102.425,160544781.0
2006-11-29 11:42:00,102.422,102.433,102.4,102.4,31545949.0
2006-11-29 11:43:00,102.405,102.42,102.38,102.42,49174004.0
2006-11-29 11:44:00,102.425,102.435,102.385,102.41,88930640.0
2006-11-29 11:45:00,102.41,102.41,102.349,102.39,512246886.0
2006-11-29 11:46:00,102.39,102.39,102.37,102.39,352333901.0
2006-11-29 11:47:00,102.385,102.413,102.37,102.405,65924927.0
2006-11-29 11:48:00,102.405,102.415,102.395,102.415,22180196.0
2006-11-29 11:49:00,102.422,102.44,102.415,102.44,93040403.0
2006-11-29 11:50:00,102.433,102.465,102.433,102.45,81336190.0
2006-11-29 11:51:00,102.44,102.448,102.408,102.418,83349400.0
2006-11-29 11:52:00,102.43,102.445,102.375,102.425,121680937.0
2006-11-29 11:53:00,102.42,102.43,102.37,102.43,450518063.0
2006-11-29 11:54:00,102.44,102.44,102.385,102.428,196695904.0
2006-11-29 11:55:00,102.44,102.44,102.42,102.43,36349728.0
2006-11-29 11:56:00,102.435,102.45,102.39,102.445,274660045.0
2006-11-29 11:57:00,102.44,102.49,102.44,102.485,64383435.0
2006-11-29 11:58:00,102.495,102.519,102.442,102.5,268121244.0
2006-11-29 11:59:00,102.49,102.516,102.49,102.49,181957414.0
2006-11-29 12:00:00,102.503,102.515,102.502,102.515,83101157.0
2006-11-29 12:01:00,102.515,102.515,102.475,102.485,206054703.0
2006-11-29 12:02:00,102.44,102.516,102.44,102.463,238518114.0
2006-11-29 12:03:00,102.463,102.481,102.459,102.47,88360616.0
2006-11-29 12:04:00,102.463,102.475,102.4,102.457,1628130325.0
2006-11-29 12:05:00,102.46,102.529,102.43,102.455,160420760.0
2006-11-29 12:06:00,102.46,102.505,102.46,102.49,51554359.0
2006-11-29 12:07:00,102.485,102.485,102.46,102.46,145175804.0
2006-11-29 12:08:00,102.498,102.498,102.429,102.48,99288731.0
2006-11-29 12:09:00,102.48,102.5,102.44,102.5,78937213.0
2006-11-29 12:10:00,102.49,102.51,102.475,102.485,268901997.0
2006-11-29 12:11:00,102.485,102.495,102.435,102.465,99831774.0
2006-11-29 12:12:00,102.46,102.483,102.458,102.463,74875438.0
2006-11-29 12:13:00,102.465,102.485,102.45,102.485,53247703.0
2006-11-29 12:14:00,102.47,102.485,102.455,102.48,90418714.0
2006-11-29 12:15:00,102.48,102.48,102.455,102.455,110457995.0
2006-11-29 12:16:00,102.455,102.47,102.447,102.455,131511157.0
2006-11-29 12:17:00,102.45,102.465,102.45,102.46,40284204.0
2006-11-29 12:18:00,102.455,102.455,102.408,102.442,33862954.0
2006-11-29 12:19:00,102.45,102.454,102.45,102.452,24128099.0
2006-11-29 12:20:00,102.453,102.453,102.445,102.453,45881630.0
2006-11-29 12:21:00,102.45,102.47,102.45,102.46,53040687.0
2006-11-29 12:22:00,102.46,102.46,102.44,102.44,21250645.0
2006-11-29 12:23:00,102.435,102.455,102.43,102.455,71548606.0
2006-11-29 12:24:00,102.435,102.445,102.435,102.445,47700357.0
2006-11-29 12:25:00,102.44,102.46,102.433,102.44,90744843.0
2006-11-29 12:26:00,102.445,102.46,102.44,102.445,95326055.0
2006-11-29 12:27:00,102.445,102.472,102.435,102.445,94882567.0
2006-11-29 12:28:00,102.435,102.455,102.435,102.44,71127055.0
2006-11-29 12:29:00,102.435,102.44,102.43,102.43,47070419.0
2006-11-29 12:30:00,102.435,102.46,102.428,102.45,119225333.0
2006-11-29 12:31:00,102.44,102.45,102.43,102.45,23987908.0
2006-11-29 12:32:00,102.455,102.458,102.445,102.45,28213210.0
2006-11-29 12:33:00,102.455,102.458,102.44,102.455,19572996.0
2006-11-29 12:34:00,102.445,102.465,102.43,102.465,73406168.0
2006-11-29 12:35:00,102.435,102.457,102.435,102.45,39201132.0
2006-11-29 12:36:00,102.453,102.46,102.429,102.43,23096264.0
2006-11-29 12:37:00,102.43,102.45,102.43,102.45,62701504.0
2006-11-29 12:38:00,102.46,102.46,102.435,102.445,91294738.0
2006-11-29 12:39:00,102.455,102.455,102.43,102.43,132454201.0
2006-11-29 12:40:00,102.43,102.44,102.42,102.44,60046969.0
2006-11-29 12:41:00,102.455,102.455,102.427,102.443,22138496.0
2006-11-29 12:42:00,102.44,102.44,102.425,102.44,86324711.0
2006-11-29 12:43:00,102.43,102.447,102.43,102.435,43491989.0
2006-11-29 12:44:00,102.435,102.439,102.422,102.423,218578602.0
2006-11-29 12:45:00,102.42,102.42,102.365,102.365,43623923.0
2006-11-29 12:46:00,102.368,102.4,102.363,102.37,99261673.0
2006-11-29 12:47:00,102.365,102.393,102.365,102.39,101686951.0
2006-11-29 12:48:00,102.385,102.386,102.335,102.37,26632497.0
2006-11-29 12:49:00,102.38,102.388,102.363,102.38,58177454.0
2006-11-29 12:50:00,102.375,102.417,102.375,102.4,39620822.0
2006-11-29 12:51:00,102.385,102.425,102.385,102.425,151159527.0
2006-11-29 12:52:00,102.42,102.42,102.4,102.41,114953123.0
2006-11-29 12:53:00,102.385,102.417,102.385,102.41,64345981.0
2006-11-29 12:54:00,102.395,102.397,102.382,102.395,33814338.0
2006-11-29 12:55:00,102.4,102.415,102.375,102.415,52072592.0
2006-11-29 12:56:00,102.415,102.415,102.404,102.415,84495022.0
2006-11-29 12:57:00,102.413,102.429,102.408,102.41,74894010.0
2006-11-29 12:58:00,102.405,102.416,102.405,102.405,52714965.0
2006-11-29 12:59:00,102.405,102.418,102.402,102.415,127775262.0
2006-11-29 13:00:00,102.415,102.42,102.407,102.42,58335934.0
2006-11-29 13:01:00,102.38,102.438,102.38,102.4,99045565.0
2006-11-29 13:02:00,102.41,102.41,102.385,102.41,28120663.0
2006-11-29 13:03:00,102.405,102.41,102.383,102.395,103866777.0
2006-11-29 13:04:00,102.385,102.4,102.37,102.4,104500906.0
2006-11-29 13:05:00,102.365,102.386,102.365,102.383,58108547.0
2006-11-29 13:06:00,102.385,102.397,102.385,102.39,50569330.0
2006-11-29 13:07:00,102.405,102.405,102.343,102.343,59454519.0
2006-11-29 13:08:00,102.365,102.374,102.35,102.363,113319553.0
2006-11-29 13:09:00,102.37,102.37,102.348,102.348,74089723.0
2006-11-29 13:10:00,102.35,102.37,102.35,102.353,95739408.0
2006-11-29 13:11:00,102.355,102.362,102.35,102.355,91253585.0
2006-11-29 13:12:00,102.35,102.38,102.35,102.37,74872958.0
2006-11-29 13:13:00,102.365,102.375,102.36,102.36,66504607.0
2006-11-29 13:14:00,102.37,102.37,102.345,102.355,94287227.0
2006-11-29 13:15:00,102.355,102.355,102.33,102.33,121943836.0
2006-11-29 13:16:00,102.335,102.35,102.332,102.35,103265833.0
2006-11-29 13:17:00,102.342,102.362,102.32,102.34,89703703.0
2006-11-29 13:18:00,102.345,102.345,102.33,102.33,42669947.0
2006-11-29 13:19:00,102.335,102.355,102.333,102.355,34245145.0
2006-11-29 13:20:00,102.34,102.38,102.275,102.355,79274071.0
2006-11-29 13:21:00,102.325,102.362,102.325,102.355,78023568.0
2006-11-29 13:22:00,102.355,102.373,102.327,102.36,37103282.0
2006-11-29 13:23:00,102.355,102.355,102.292,102.335,148405928.0
2006-11-29 13:24:00,102.335,102.335,102.3,102.312,61950588.0
2006-11-29 13:25:00,102.29,102.308,102.27,102.29,18185447.0
2006-11-29 13:26:00,102.285,102.317,102.256,102.3,113067069.0
2006-11-29 13:27:00,102.305,102.308,102.27,102.308,88947237.0
2006-11-29 13:28:00,102.325,102.35,102.325,102.345,74095103.0
2006-11-29 13:29:00,102.34,102.355,102.305,102.31,185626452.0
2006-11-29 13:30:00,102.312,102.34,102.3,102.3,250515986.0
2006-11-29 13:31:00,102.3,102.32,102.299,102.3,181263249.0
2006-11-29 13:32:00,102.31,102.365,102.31,102.365,60506445.0
2006-11-29 13:33:00,102.35,102.35,102.33,102.34,101229090.0
2006-11-29 13:34:00,102.332,102.332,102.3,102.3,138691898.0
2006-11-29 13:35:00,102.293,102.313,102.27,102.278,80415869.0
2006-11-29 13:36:00,102.285,102.315,102.24,102.248,54317770.0
2006-11-29 13:37:00,102.255,102.27,102.24,102.25,86394572.0
2006-11-29 13:38:00,102.235,102.281,102.235,102.235,38631572.0
2006-11-29 13:39:00,102.24,102.242,102.23,102.235,76691249.0
2006-11-29 13:40:00,102.26,102.265,102.24,102.26,20015175.0
2006-11-29 13:41:00,102.235,102.249,102.213,102.24,83211933.0
2006-11-29 13:42:00,102.23,102.265,102.23,102.245,113775152.0
2006-11-29 13:43:00,102.24,102.24,102.23,102.24,85865395.0
2006-11-29 13:44:00,102.235,102.235,102.19,102.215,56677480.0
2006-11-29 13:45:00,102.215,102.215,102.135,102.16,95069981.0
2006-11-29 13:46:00,102.142,102.185,102.142,102.185,92861019.0
2006-11-29 13:47:00,102.18,102.205,102.18,102.195,77874769.0
2006-11-29 13:48:00,102.19,102.205,102.185,102.197,52669572.0
2006-11-29 13:49:00,102.185,102.2,102.175,102.19,35488856.0
2006-11-29 13:50:00,102.192,102.208,102.175,102.208,94970552.0
2006-11-29 13:51:00,102.205,102.205,102.1,102.125,212242343.0
2006-11-29 13:52:00,102.1,102.142,102.085,102.103,114828401.0
2006-11-29 13:53:00,102.103,102.125,102.1,102.105,17774703.0
2006-11-29 13:54:00,102.113,102.125,102.1,102.125,38848074.0
2006-11-29 13:55:00,102.095,102.106,102.095,102.1,89447686.0
2006-11-29 13:56:00,102.092,102.11,102.056,102.11,133494853.0
2006-11-29 13:57:00,102.11,102.115,102.105,102.105,118380749.0
2006-11-29 13:58:00,102.105,102.135,102.105,102.135,68620853.0
2006-11-29 13:59:00,102.14,102.16,102.115,102.125,68863539.0
2006-11-29 14:00:00,102.125,102.158,102.125,102.158,158499790.0
2006-11-29 14:01:00,102.165,102.205,102.165,102.18,49222972.0
2006-11-29 14:02:00,102.205,102.255,102.205,102.22,46498359.0
2006-11-29 14:03:00,102.22,102.27,102.215,102.26,70344235.0
2006-11-29 14:04:00,102.245,102.28,102.21,102.235,122302962.0
2006-11-29 14:05:00,102.23,102.24,102.205,102.225,162011142.0
2006-11-29 14:06:00,102.24,102.27,102.205,102.25,338870996.0
2006-11-29 14:07:00,102.243,102.243,102.215,102.24,19774659.0
2006-11-29 14:08:00,102.25,102.255,102.213,102.227,63076991.0
2006-11-29 14:09:00,102.235,102.243,102.212,102.212,120646318.0
2006-11-29 14:10:00,102.22,102.228,102.21,102.21,91558576.0
2006-11-29 14:11:00,102.215,102.228,102.203,102.203,72120031.0
2006-11-29 14:12:00,102.205,102.265,102.205,102.245,249910564.0
2006-11-29 14:13:00,102.238,102.253,102.21,102.21,53147845.0
2006-11-29 14:14:00,102.225,102.245,102.22,102.245,91995753.0
2006-11-29 14:15:00,102.243,102.243,102.205,102.235,91794588.0
2006-11-29 14:16:00,102.22,102.22,102.2,102.213,70300228.0
2006-11-29 14:17:00,102.202,102.253,102.202,102.247,63339328.0
2006-11-29 14:18:00,102.23,102.25,102.227,102.227,183624751.0
2006-11-29 14:19:00,102.252,102.255,102.223,102.223,118188893.0
2006-11-29 14:20:00,102.22,102.233,102.195,102.2,114502668.0
2006-11-29 14:21:00,102.155,102.215,102.135,102.165,81364510.0
2006-11-29 14:22:00,102.175,102.177,102.125,102.175,35789540.0
2006-11-29 14:23:00,102.175,102.18,102.035,102.18,59547870.0
2006-11-29 14:24:00,102.165,102.165,102.13,102.145,95526145.0
2006-11-29 14:25:00,102.132,102.175,102.1,102.152,50728800.0
2006-11-29 14:26:00,102.145,102.2,102.11,102.2,222313242.0
2006-11-29 14:27:00,102.225,102.25,102.185,102.25,29848278.0
2006-11-29 14:28:00,102.26,102.34,102.245,102.255,91366783.0
2006-11-29 14:29:00,102.29,102.305,102.268,102.285,34943855.0
2006-11-29 14:30:00,102.28,102.302,102.28,102.29,151444655.0
2006-11-29 14:31:00,102.3,102.3,102.265,102.28,20670690.0
2006-11-29 14:32:00,102.278,102.305,102.27,102.275,94866430.0
2006-11-29 14:33:00,102.275,102.303,102.275,102.29,97564796.0
2006-11-29 14:34:00,102.29,102.305,102.28,102.29,56801137.0
2006-11-29 14:35:00,102.293,102.3,102.28,102.3,39577987.0
2006-11-29 14:36:00,102.295,102.312,102.295,102.295,35887487.0
2006-11-29 14:37:00,102.315,102.315,102.284,102.3,48484918.0
2006-11-29 14:38:00,102.315,102.315,102.281,102.295,77111766.0
2006-11-29 14:39:00,102.305,102.326,102.285,102.325,65006939.0
2006-11-29 14:40:00,102.323,102.365,102.31,102.365,78993887.0
2006-11-29 14:41:00,102.33,102.34,102.32,102.34,59068447.0
2006-11-29 14:42:00,102.333,102.342,102.32,102.33,81678342.0
2006-11-29 14:43:00,102.32,102.345,102.317,102.32,96490336.0
2006-11-29 14:44:00,102.315,102.333,102.295,102.295,111685560.0
2006-11-29 14:45:00,102.305,102.315,102.293,102.315,112671959.0
2006-11-29 14:46:00,102.32,102.32,102.291,102.295,62536805.0
2006-11-29 14:47:00,102.3,102.314,102.3,102.313,65803536.0
2006-11-29 14:48:00,102.31,102.36,102.31,102.36,64244795.0
2006-11-29 14:49:00,102.355,102.38,102.325,102.345,61711668.0
2006-11-29 14:50:00,102.335,102.34,102.31,102.317,367529747.0
2006-11-29 14:51:00,102.32,102.335,102.295,102.295,171747525.0
2006-11-29 14:52:00,102.3,102.305,102.285,102.305,95963545.0
2006-11-29 14:53:00,102.3,102.345,102.295,102.345,62849589.0
2006-11-29 14:54:00,102.34,102.347,102.315,102.335,62827424.0
2006-11-29 14:55:00,102.335,102.35,102.325,102.35,16164483.0
2006-11-29 14:56:00,102.34,102.359,102.305,102.305,40439706.0
2006-11-29 14:57:00,102.347,102.362,102.33,102.35,140760389.0
2006-11-29 14:58:00,102.345,102.36,102.31,102.35,110964919.0
2006-11-29 14:59:00,102.345,102.345,102.32,102.34,21679440.0
2006-11-29 15:00:00,102.333,102.34,102.333,102.34,106345774.0
2006-11-29 15:01:00,102.34,102.36,102.315,102.35,27935630.0
2006-11-29 15:02:00,102.355,102.377,102.345,102.37,41065660.0
2006-11-29 15:03:00,102.345,102.359,102.335,102.335,38134015.0
2006-11-29 15:04:00,102.337,102.345,102.3,102.3,71782039.0
2006-11-29 15:05:00,102.303,102.325,102.285,102.315,112576117.0
2006-11-29 15:06:00,102.325,102.338,102.31,102.327,97888962.0
2006-11-29 15:07:00,102.317,102.335,102.317,102.325,27027996.0
2006-11-29 15:08:00,102.3,102.3,102.255,102.265,215733823.0
2006-11-29 15:09:00,102.26,102.281,102.25,102.28,93334185.0
2006-11-29 15:10:00,102.29,102.308,102.255,102.255,240191161.0
2006-11-29 15:11:00,102.275,102.275,102.26,102.26,88916570.0
2006-11-29 15:12:00,102.265,102.265,102.24,102.245,88745044.0
2006-11-29 15:13:00,102.25,102.275,102.245,102.255,54822711.0
2006-11-29 15:14:00,102.263,102.3,102.263,102.295,72596327.0
2006-11-29 15:15:00,102.295,102.32,102.285,102.31,185997995.0
2006-11-29 15:16:00,102.32,102.323,102.305,102.305,24725639.0
2006-11-29 15:17:00,102.305,102.335,102.3,102.32,66512347.0
2006-11-29 15:18:00,102.315,102.34,102.3,102.3,74742927.0
2006-11-29 15:19:00,102.305,102.32,102.3,102.305,83460912.0
2006-11-29 15:20:00,102.31,102.32,102.3,102.3,64643929.0
2006-11-29 15:21:00,102.305,102.305,102.28,102.28,70354781.0
2006-11-29 15:22:00,102.282,102.303,102.275,102.275,31306001.0
2006-11-29 15:23:00,102.29,102.29,102.23,102.247,136181764.0
2006-11-29 15:24:00,102.25,102.278,102.245,102.278,128052687.0
2006-11-29 15:25:00,102.26,102.26,102.215,102.225,99667741.0
2006-11-29 15:26:00,102.23,102.25,102.23,102.25,185025862.0
2006-11-29 15:27:00,102.255,102.259,102.245,102.257,135880999.0
2006-11-29 15:28:00,102.255,102.261,102.245,102.255,67610917.0
2006-11-29 15:29:00,102.26,102.28,102.185,102.24,24413556.0
2006-11-29 15:30:00,102.235,102.395,102.235,102.365,40821815.0
2006-11-29 15:31:00,102.347,102.41,102.347,102.37,55536675.0
2006-11-29 15:32:00,102.383,102.4,102.325,102.325,24036675.0
2006-11-29 15:33:00,102.34,102.377,102.295,102.377,110477702.0
2006-11-29 15:34:00,102.367,102.367,102.335,102.34,131826205.0
2006-11-29 15:35:00,102.345,102.395,102.335,102.35,69728618.0
2006-11-29 15:36:00,102.325,102.405,102.325,102.395,47509280.0
2006-11-29 15:37:00,102.39,102.41,102.39,102.4,52554163.0
2006-11-29 15:38:00,102.4,102.423,102.335,102.34,45244380.0
2006-11-29 15:39:00,102.343,102.365,102.335,102.365,85323592.0
2006-11-29 15:40:00,102.34,102.37,102.34,102.365,142512885.0
2006-11-29 15:41:00,102.36,102.368,102.29,102.305,98955769.0
2006-11-29 15:42:00,102.3,102.32,102.28,102.29,45484501.0
2006-11-29 15:43:00,102.295,102.295,102.245,102.265,51296255.0
2006-11-29 15:44:00,102.255,102.31,102.25,102.287,58181441.0
2006-11-29 15:45:00,102.293,102.35,102.29,102.345,108857805.0
2006-11-29 15:46:00,102.34,102.365,102.315,102.345,55348339.0
2006-11-29 15:47:00,102.345,102.345,102.3,102.3,94225116.0
2006-11-29 15:48:00,102.31,102.313,102.238,102.238,46757399.0
2006-11-29 15:49:00,102.22,102.25,102.22,102.223,96433527.0
2006-11-29 15:50:00,102.205,102.22,102.17,102.17,28922832.0
2006-11-29 15:51:00,102.165,102.2,102.165,102.2,69510472.0
2006-11-29 15:52:00,102.19,102.205,102.16,102.167,79487920.0
2006-11-29 15:53:00,102.165,102.175,102.102,102.107,44547713.0
2006-11-29 15:54:00,102.13,102.13,102.068,102.12,87475997.0
2006-11-29 15:55:00,102.11,102.143,102.093,102.102,157118818.0
2006-11-29 15:56:00,102.07,102.11,102.07,102.093,125871345.0
2006-11-29 15:57:00,102.1,102.123,102.085,102.11,29151454.0
2006-11-29 15:58:00,102.11,102.12,102.08,102.095,81520402.0
2006-11-29 15:59:00,102.1,102.115,102.085,102.103,64869828.0
2006-11-29 16:00:00,102.11,102.11,102.075,102.095,109112146.0
2006-11-29 16:01:00,102.1,102.115,102.05,102.07,39919561.0
2006-11-29 16:02:00,102.067,102.092,102.03,102.085,92822864.0
2006-11-29 16:03:00,102.085,102.095,102.053,102.053,34884989.0
2006-11-29 16:04:00,102.05,102.08,102.045,102.045,54669231.0
2006-11-29 16:05:00,102.065,102.065,102.015,102.03,65288872.0
2006-11-29 16:06:00,102.03,102.05,102.005,102.015,88724336.0
2006-11-29 16:07:00,102.005,102.045,101.973,102.015,61592618.0
2006-11-29 16:08:00,102.015,102.015,101.965,101.98,41403044.0
2006-11-29 16:09:00,101.98,102.01,101.977,101.977,90153120.0
2006-11-29 16:10:00,101.98,101.995,101.968,101.97,93937902.0
2006-11-29 16:11:00,101.97,102.005,101.97,101.995,33661354.0
2006-11-29 16:12:00,101.985,102.0,101.95,101.95,80559509.0
2006-11-29 16:13:00,101.96,101.995,101.937,101.99,131892669.0
2006-11-29 16:14:00,101.99,102.005,101.973,101.985,50936444.0
2006-11-29 16:15:00,101.99,101.99,101.965,101.965,58392629.0
2006-11-29 16:16:00,101.962,101.988,101.962,101.988,22260076.0
2006-11-29 16:17:00,101.993,102.031,101.99,102.015,45917446.0
2006-11-29 16:18:00,101.998,102.018,101.99,101.995,131585962.0
2006-11-29 16:19:00,102.0,102.027,102.0,102.015,58718019.0
2006-11-29 16:20:00,102.02,102.033,101.953,101.96,43258210.0
2006-11-29 16:21:00,101.96,101.975,101.9,101.92,44598324.0
2006-11-29 16:22:00,101.89,101.94,101.88,101.915,58602933.0
2006-11-29 16:23:00,101.908,101.93,101.875,101.9,97028206.0
2006-11-29 16:24:00,101.9,101.91,101.875,101.885,70510999.0
2006-11-29 16:25:00,101.885,101.885,101.86,101.865,84732833.0
2006-11-29 16:26:00,101.855,101.875,101.855,101.865,94068215.0
2006-11-29 16:27:00,101.87,101.895,101.87,101.895,34394748.0
2006-11-29 16:28:00,101.895,101.895,101.855,101.87,42862719.0
2006-11-29 16:29:00,101.865,101.91,101.835,101.875,45022848.0
2006-11-29 16:30:00,101.87,101.905,101.847,101.87,108122864.0
2006-11-29 16:31:00,101.87,101.875,101.833,101.875,171975862.0
2006-11-29 16:32:00,101.875,101.88,101.86,101.88,53299418.0
2006-11-29 16:33:00,101.878,101.885,101.85,101.885,103638913.0
2006-11-29 16:34:00,101.883,101.883,101.865,101.865,51490922.0
2006-11-29 16:35:00,101.865,101.895,101.82,101.86,114115839.0
2006-11-29 16:36:00,101.865,101.89,101.86,101.865,13361043.0
2006-11-29 16:37:00,101.863,101.877,101.853,101.87,67883131.0
2006-11-29 16:38:00,101.87,101.88,101.845,101.85,119220454.0
2006-11-29 16:39:00,101.873,101.9,101.855,101.875,116524173.0
2006-11-29 16:40:00,101.885,101.895,101.86,101.895,157668880.0
2006-11-29 16:41:00,101.905,101.929,101.89,101.89,102783405.0
2006-11-29 16:42:00,101.895,101.895,101.865,101.875,54434529.0
2006-11-29 16:43:00,101.875,101.92,101.875,101.9,29775251.0
2006-11-29 16:44:00,101.883,101.915,101.883,101.89,35619479.0
2006-11-29 16:45:00,101.895,101.916,101.895,101.913,106926643.0
2006-11-29 16:46:00,101.93,101.93,101.905,101.93,15048710.0
2006-11-29 16:47:00,101.927,101.927,101.905,101.912,31830335.0
2006-11-29 16:48:00,101.915,101.927,101.898,101.898,60355030.0
2006-11-29 16:49:00,101.905,101.92,101.893,101.905,83237127.0
2006-11-29 16:50:00,101.895,101.917,101.895,101.905,66208413.0
2006-11-29 16:51:00,101.9,101.925,101.9,101.925,65152835.0
2006-11-29 16:52:00,101.91,101.91,101.89,101.905,82131888.0
2006-11-29 16:53:00,101.9,101.9,101.845,101.852,32509199.0
2006-11-29 16:54:00,101.855,101.86,101.825,101.86,21908288.0
2006-11-29 16:55:00,101.86,101.885,101.86,101.875,56651587.0
2006-11-29 16:56:00,101.875,101.89,101.795,101.795,83753637.0
2006-11-29 16:57:00,101.84,101.87,101.77,101.825,48737309.0
2006-11-29 16:58:00,101.825,101.875,101.825,101.87,33490891.0
2006-11-29 16:59:00,101.865,101.898,101.823,101.85,55757179.0
2006-11-29 17:00:00,101.88,101.88,101.715,101.84,30824061.0
2006-11-29 17:01:00,101.84,101.885,101.81,101.885,26317000.0
2006-11-29 17:02:00,101.875,101.907,101.835,101.86,107639905.0
2006-11-29 17:03:00,101.837,101.872,101.825,101.872,91699072.0
2006-11-29 17:04:00,101.89,101.89,101.823,101.875,26571812.0
2006-11-29 17:05:00,101.818,101.92,101.818,101.92,70959942.0
2006-11-29 17:06:00,101.91,101.975,101.89,101.94,23621650.0
2006-11-29 17:07:00,101.935,101.955,101.925,101.955,24610820.0
2006-11-29 17:08:00,101.947,102.01,101.945,101.975,134600020.0
2006-11-29 17:09:00,101.98,101.995,101.974,101.975,53847597.0
2006-11-29 17:10:00,101.975,101.975,101.93,101.94,22260220.0
2006-11-29 17:11:00,101.94,101.94,101.9,101.905,56460967.0
2006-11-29 17:12:00,101.903,101.95,101.895,101.95,60238213.0
2006-11-29 17:13:00,101.94,101.96,101.935,101.96,114275376.0
2006-11-29 17:14:00,101.975,101.975,101.952,101.965,62919186.0
2006-11-29 17:15:00,101.97,102.01,101.97,101.99,20243851.0
2006-11-29 17:16:00,101.985,102.0,101.96,102.0,65395302.0
2006-11-29 17:17:00,101.985,101.99,101.97,101.975,104977169.0
2006-11-29 17:18:00,101.98,102.0,101.978,102.0,55599993.0
2006-11-29 17:19:00,101.99,102.025,101.99,102.02,90694834.0
2006-11-29 17:20:00,102.01,102.016,101.99,102.015,187338510.0
2006-11-29 17:21:00,102.005,102.005,101.949,102.0,20958543.0
2006-11-29 17:22:00,101.995,102.013,101.99,102.0,120844849.0
2006-11-29 17:23:00,102.005,102.02,101.99,102.01,43482799.0
2006-11-29 17:24:00,102.01,102.01,101.96,101.985,36508966.0
2006-11-29 17:25:00,101.99,102.007,101.973,101.973,65530426.0
2006-11-29 17:26:00,101.985,101.992,101.975,101.99,45288435.0
2006-11-29 17:27:00,101.987,102.045,101.97,102.02,15140633.0
2006-11-29 17:28:00,102.01,102.033,102.0,102.0,136356933.0
2006-11-29 17:29:00,102.005,102.005,101.972,101.995,23577682.0
2006-11-29 17:30:00,101.995,102.015,101.985,101.99,59708604.0
2006-11-29 17:31:00,101.987,102.01,101.985,101.995,23944797.0
2006-11-29 17:32:00,102.005,102.023,101.992,102.013,112447882.0
2006-11-29 17:33:00,102.015,102.04,101.975,102.04,43125139.0
2006-11-29 17:34:00,102.04,102.055,102.03,102.055,33369130.0
2006-11-29 17:35:00,102.05,102.08,102.05,102.08,69237191.0
2006-11-29 17:36:00,102.075,102.09,102.055,102.087,69944896.0
2006-11-29 17:37:00,102.083,102.083,102.06,102.075,59512857.0
2006-11-29 17:38:00,102.08,102.08,102.06,102.065,62083065.0
2006-11-29 17:39:00,102.065,102.065,102.013,102.03,36629304.0
2006-11-29 17:40:00,102.04,102.09,102.02,102.03,25250167.0
2006-11-29 17:41:00,102.03,102.06,102.03,102.04,24035596.0
2006-11-29 17:42:00,102.04,102.07,102.04,102.055,43003856.0
2006-11-29 17:43:00,102.045,102.07,102.03,102.04,33045685.0
2006-11-29 17:44:00,102.035,102.06,102.03,102.03,46116215.0
2006-11-29 17:45:00,102.008,102.07,102.008,102.06,35818118.0
2006-11-29 17:46:00,102.06,102.09,102.052,102.067,59152351.0
2006-11-29 17:47:00,102.075,102.09,102.073,102.09,32757350.0
2006-11-29 17:48:00,102.09,102.09,102.03,102.03,71987478.0
2006-11-29 17:49:00,102.035,102.042,102.035,102.037,24555635.0
2006-11-29 17:50:00,102.045,102.067,102.045,102.05,57856325.0
2006-11-29 17:51:00,102.04,102.08,102.04,102.06,147552448.0
2006-11-29 17:52:00,102.055,102.07,102.043,102.065,70597501.0
2006-11-29 17:53:00,102.06,102.06,102.04,102.04,56860005.0
2006-11-29 17:54:00,102.035,102.06,102.028,102.04,44905396.0
2006-11-29 17:55:00,102.035,102.055,102.035,102.055,28780220.0
2006-11-29 17:56:00,102.052,102.065,102.042,102.065,124370944.0
2006-11-29 17:57:00,102.07,102.11,102.04,102.11,118755162.0
2006-11-29 17:58:00,102.11,102.11,102.07,102.07,26506286.0
2006-11-29 17:59:00,102.08,102.12,102.065,102.11,33038640.0
2006-11-29 18:00:00,102.095,102.133,102.095,102.123,87701906.0
2006-11-29 18:01:00,102.135,102.135,102.063,102.095,61972762.0
2006-11-29 18:02:00,102.115,102.145,102.115,102.145,16112436.0
2006-11-29 18:03:00,102.135,102.15,102.11,102.11,31649022.0
2006-11-29 18:04:00,102.12,102.156,102.105,102.148,80353433.0
2006-11-29 18:05:00,102.14,102.18,102.125,102.138,146345837.0
2006-11-29 18:06:00,102.14,102.19,102.14,102.165,47703335.0
2006-11-29 18:07:00,102.17,102.182,102.14,102.14,140905570.0
2006-11-29 18:08:00,102.142,102.175,102.142,102.15,73835049.0
2006-11-29 18:09:00,102.165,102.2,102.16,102.16,40775405.0
2006-11-29 18:10:00,102.16,102.173,102.155,102.165,48949189.0
2006-11-29 18:11:00,102.17,102.181,102.147,102.147,55148356.0
2006-11-29 18:12:00,102.155,102.203,102.155,102.203,52794750.0
2006-11-29 18:13:00,102.2,102.201,102.17,102.195,96655794.0
2006-11-29 18:14:00,102.175,102.215,102.175,102.187,73865240.0
2006-11-29 18:15:00,102.185,102.228,102.185,102.22,111588337.0
2006-11-29 18:16:00,102.217,102.217,102.15,102.15,40284040.0
2006-11-29 18:17:00,102.215,102.215,102.135,102.2,91757332.0
2006-11-29 18:18:00,102.195,102.205,102.175,102.205,120935195.0
2006-11-29 18:19:00,102.198,102.245,102.186,102.235,99670592.0
2006-11-29 18:20:00,102.235,102.25,102.22,102.25,25689699.0
2006-11-29 18:21:00,102.245,102.252,102.215,102.217,73080752.0
2006-11-29 18:22:00,102.22,102.24,102.2,102.23,13813216.0
2006-11-29 18:23:00,102.225,102.256,102.225,102.25,56815490.0
2006-11-29 18:24:00,102.255,102.27,102.22,102.22,65156038.0
2006-11-29 18:25:00,102.26,102.26,102.215,102.248,79291099.0
2006-11-29 18:26:00,102.24,102.249,102.205,102.225,89289465.0
2006-11-29 18:27:00,102.22,102.25,102.22,102.25,68680279.0
2006-11-29 18:28:00,102.243,102.28,102.243,102.28,98757876.0
2006-11-29 18:29:00,102.26,102.3,102.235,102.263,42372724.0
2006-11-29 18:30:00,102.26,102.295,102.26,102.27,74189016.0
2006-11-29 18:31:00,102.273,102.305,102.27,102.287,130856648.0
2006-11-29 18:32:00,102.292,102.31,102.27,102.31,48912961.0
2006-11-29 18:33:00,102.305,102.305,102.275,102.285,65324479.0
2006-11-29 18:34:00,102.283,102.315,102.263,102.285,39403275.0
2006-11-29 18:35:00,102.268,102.289,102.255,102.255,31040636.0
2006-11-29 18:36:00,102.27,102.31,102.255,102.31,48966535.0
2006-11-29 18:37:00,102.303,102.321,102.295,102.295,59218051.0
2006-11-29 18:38:00,102.293,102.293,102.26,102.29,138016425.0
2006-11-29 18:39:00,102.29,102.292,102.27,102.292,47430863.0
2006-11-29 18:40:00,102.29,102.29,102.25,102.253,49764604.0
2006-11-29 18:41:00,102.26,102.26,102.238,102.257,15593374.0
2006-11-29 18:42:00,102.245,102.27,102.245,102.26,17202361.0
2006-11-29 18:43:00,102.255,102.29,102.24,102.28,119523272.0
2006-11-29 18:44:00,102.28,102.287,102.265,102.267,12523383.0
2006-11-29 18:45:00,102.28,102.29,102.273,102.29,10999339.0
2006-11-29 18:46:00,102.287,102.31,102.275,102.3,84564928.0
2006-11-29 18:48:00,102.295,102.299,102.285,102.285,102142458.0
2006-11-29 18:49:00,102.28,102.29,102.254,102.27,63466893.0
2006-11-29 18:51:00,102.267,102.28,102.265,102.265,83852124.0
2006-11-29 18:52:00,102.26,102.275,102.26,102.27,56670256.0
2006-11-29 19:55:00,102.275,102.275,102.215,102.215,45799483.0
2006-11-29 19:56:00,102.22,102.23,102.197,102.23,55955562.0
2006-11-29 19:57:00,102.22,102.23,102.203,102.203,14585475.0
2006-11-29 19:58:00,102.2,102.21,102.195,102.203,95063088.0
2006-11-29 19:59:00,102.205,102.213,102.205,102.205,115775032.0
2006-11-29 20:00:00,102.2,102.21,102.195,102.195,55303340.0
2006-11-29 20:02:00,102.195,102.22,102.194,102.2,95388393.0
2006-11-29 20:03:00,102.2,102.215,102.19,102.215,98529229.0
2006-11-29 20:04:00,102.225,102.225,102.196,102.2,40630877.0
2006-11-29 20:05:00,102.2,102.21,102.174,102.21,144884160.0
2006-11-29 20:06:00,102.19,102.209,102.185,102.185,11368934.0
2006-11-29 20:07:00,102.188,102.2,102.175,102.2,27450189.0
2006-11-29 20:08:00,102.185,102.195,102.175,102.175,50651017.0
2006-11-29 20:09:00,102.17,102.205,102.157,102.17,43673400.0
2006-11-29 20:10:00,102.16,102.177,102.16,102.177,49793624.0
2006-11-29 20:11:00,102.16,102.185,102.16,102.185,137712058.0
2006-11-29 20:12:00,102.19,102.19,102.173,102.18,63527015.0
2006-11-29 20:14:00,102.18,102.19,102.178,102.18,83551016.0
2006-11-29 20:15:00,102.19,102.19,102.172,102.185,37532972.0
2006-11-29 20:16:00,102.183,102.204,102.183,102.185,71639536.0
2006-11-29 20:17:00,102.195,102.195,102.187,102.195,80108471.0
2006-11-29 20:18:00,102.2,102.22,102.154,102.19,75535317.0
2006-11-29 20:19:00,102.19,102.19,102.172,102.18,118910263.0
2006-11-29 20:20:00,102.185,102.192,102.172,102.175,34105773.0
2006-11-29 20:21:00,102.18,102.18,102.14,102.165,54430061.0
2006-11-29 20:22:00,102.157,102.17,102.15,102.15,64599006.0
2006-11-29 20:23:00,102.153,102.195,102.153,102.17,30630373.0
2006-11-29 20:24:00,102.17,102.225,102.17,102.195,105952472.0
2006-11-29 20:25:00,102.195,102.2,102.175,102.18,56706280.0
2006-11-29 20:26:00,102.185,102.2,102.152,102.152,40998344.0
2006-11-29 20:27:00,102.135,102.205,102.135,102.165,106057841.0
2006-11-29 20:28:00,102.155,102.185,102.155,102.185,199408112.0
2006-11-29 20:29:00,102.185,102.185,102.143,102.175,53197230.0
2006-11-29 20:30:00,102.177,102.19,102.165,102.17,52241115.0
2006-11-29 20:31:00,102.175,102.19,102.16,102.19,39480721.0
2006-11-29 20:32:00,102.185,102.185,102.172,102.172,188799463.0
2006-11-29 20:33:00,102.175,102.183,102.163,102.18,83241431.0
2006-11-29 20:34:00,102.19,102.2,102.17,102.195,56540405.0
2006-11-29 20:35:00,102.205,102.205,102.172,102.202,39583794.0
2006-11-29 20:36:00,102.209,102.221,102.192,102.192,50827800.0
2006-11-29 20:37:00,102.2,102.215,102.19,102.215,26338917.0
2006-11-29 20:38:00,102.2,102.235,102.192,102.225,36240123.0
2006-11-29 20:39:00,102.215,102.245,102.2,102.24,56458370.0
2006-11-29 20:40:00,102.235,102.249,102.225,102.233,40360885.0
2006-11-29 20:41:00,102.23,102.23,102.18,102.18,180944704.0
2006-11-29 20:42:00,102.185,102.195,102.165,102.165,96126506.0
2006-11-29 20:43:00,102.165,102.21,102.165,102.21,150952153.0
2006-11-29 20:44:00,102.215,102.226,102.178,102.225,154269906.0
2006-11-29 20:45:00,102.222,102.23,102.222,102.23,37324664.0
2006-11-29 20:46:00,102.235,102.235,102.181,102.22,131521942.0
2006-11-29 20:47:00,102.238,102.238,102.207,102.215,15122520.0
2006-11-29 20:48:00,102.2,102.205,102.192,102.195,89562651.0
2006-11-29 20:49:00,102.2,102.2,102.17,102.19,125280776.0
2006-11-29 20:51:00,102.19,102.19,102.172,102.175,151275477.0
2006-11-29 20:52:00,102.175,102.187,102.165,102.167,152249849.0
2006-11-29 20:53:00,102.175,102.18,102.167,102.18,89751163.0
2006-11-29 20:54:00,102.175,102.183,102.168,102.17,130817152.0
2006-11-29 20:55:00,102.175,102.19,102.155,102.19,90263463.0
2006-11-29 20:56:00,102.2,102.202,102.16,102.19,147013258.0
2006-11-29 20:57:00,102.17,102.179,102.169,102.17,104616398.0
2006-11-29 20:58:00,102.17,102.175,102.147,102.155,91178096.0
2006-11-29 20:59:00,102.16,102.161,102.13,102.13,63825916.0
2006-11-29 21:00:00,102.142,102.165,102.11,102.125,59348670.0
2006-11-29 21:01:00,102.115,102.13,102.09,102.13,99898541.0
2006-11-29 21:02:00,102.135,102.15,102.092,102.125,11764991.0
2006-11-29 21:03:00,102.115,102.13,102.115,102.115,97506345.0
2006-11-29 21:04:00,102.115,102.135,102.115,102.13,72175919.0
2006-11-29 21:05:00,102.115,102.14,102.115,102.14,86652811.0
2006-11-29 21:06:00,102.125,102.14,102.123,102.123,53528243.0
2006-11-29 21:07:00,102.135,102.16,102.135,102.16,76308983.0
2006-11-29 21:08:00,102.15,102.151,102.135,102.135,74654020.0
2006-11-29 21:09:00,102.14,102.16,102.138,102.15,106875345.0
2006-11-29 21:10:00,102.15,102.168,102.102,102.13,49475932.0
2006-11-29 21:11:00,102.145,102.16,102.145,102.16,133305679.0
2006-11-29 21:12:00,102.145,102.17,102.145,102.17,26735853.0
2006-11-29 21:13:00,102.165,102.165,102.15,102.15,55075242.0
2006-11-29 21:14:00,102.145,102.17,102.145,102.15,63107997.0
2006-11-29 21:15:00,102.153,102.153,102.098,102.14,125934303.0
2006-11-29 21:16:00,102.14,102.155,102.14,102.155,100764471.0
2006-11-29 21:17:00,102.15,102.167,102.15,102.15,49456035.0
2006-11-29 21:18:00,102.163,102.163,102.15,102.15,38205525.0
2006-11-29 21:19:00,102.15,102.166,102.15,102.158,96333444.0
2006-11-29 21:20:00,102.168,102.195,102.165,102.165,40793644.0
2006-11-29 21:21:00,102.177,102.178,102.16,102.165,58389760.0
2006-11-29 21:22:00,102.18,102.205,102.169,102.185,38659924.0
2006-11-29 21:23:00,102.18,102.195,102.155,102.155,88747695.0
2006-11-29 21:24:00,102.165,102.189,102.145,102.175,96603150.0
2006-11-29 21:25:00,102.17,102.18,102.17,102.18,52105344.0
2006-11-29 21:26:00,102.19,102.19,102.164,102.165,82653687.0
2006-11-29 21:27:00,102.165,102.176,102.155,102.17,37135831.0
2006-11-29 21:28:00,102.162,102.175,102.162,102.175,87303860.0
2006-11-29 21:29:00,102.175,102.175,102.155,102.155,34131448.0
2006-11-29 21:30:00,102.165,102.2,102.165,102.2,54658924.0
2006-11-29 21:31:00,102.21,102.211,102.185,102.19,35170429.0
2006-11-29 21:32:00,102.2,102.233,102.2,102.223,137202587.0
2006-11-29 21:33:00,102.22,102.24,102.215,102.22,34627417.0
2006-11-29 21:34:00,102.21,102.285,102.21,102.248,70710217.0
2006-11-29 21:35:00,102.25,102.26,102.238,102.25,158059428.0
2006-11-29 21:38:00,102.265,102.265,102.227,102.23,39492206.0
2006-11-29 21:39:00,102.235,102.27,102.235,102.257,43262379.0
2006-11-29 21:40:00,102.26,102.285,102.258,102.285,164965304.0
2006-11-29 21:41:00,102.28,102.28,102.204,102.21,77321138.0
2006-11-29 21:42:00,102.245,102.28,102.245,102.28,104202688.0
2006-11-29 21:43:00,102.278,102.279,102.264,102.265,50068689.0
2006-11-29 22:13:00,102.265,102.265,102.2,102.207,59291405.0
2006-11-29 22:14:00,102.21,102.228,102.206,102.22,102290634.0
2006-11-29 22:15:00,102.222,102.238,102.222,102.23,60337812.0
2006-11-29 22:16:00,102.23,102.245,102.224,102.225,91238620.0
2006-11-29 22:17:00,102.235,102.245,102.232,102.232,88131663.0
2006-11-29 22:18:00,102.24,102.26,102.24,102.245,109141937.0
2006-11-29 22:19:00,102.245,102.257,102.234,102.255,39747758.0
2006-11-29 22:20:00,102.25,102.25,102.228,102.228,82665743.0
2006-11-29 22:21:00,102.223,102.275,102.191,102.245,87816727.0
2006-11-29 22:22:00,102.245,102.256,102.245,102.245,172654054.0
2006-11-29 22:23:00,102.24,102.247,102.235,102.235,97851977.0
2006-11-29 22:24:00,102.225,102.25,102.223,102.25,52383074.0
2006-11-29 22:25:00,102.25,102.25,102.227,102.24,20239234.0
2006-11-29 22:26:00,102.195,102.26,102.195,102.26,69850170.0
2006-11-29 22:27:00,102.255,102.26,102.235,102.26,78777176.0
2006-11-29 22:28:00,102.255,102.261,102.255,102.255,56176854.0
2006-11-29 22:29:00,102.25,102.257,102.23,102.23,194482155.0
2006-11-29 22:30:00,102.238,102.255,102.238,102.255,54355371.0
2006-11-29 22:31:00,102.24,102.242,102.223,102.237,109003054.0
2006-11-29 22:32:00,102.255,102.255,102.235,102.25,21202186.0
2006-11-29 22:33:00,102.25,102.25,102.24,102.245,48181410.0
2006-11-29 22:34:00,102.24,102.264,102.24,102.25,102903499.0
2006-11-29 22:35:00,102.25,102.257,102.232,102.245,113320594.0
2006-11-29 22:36:00,102.25,102.256,102.245,102.245,18647202.0
2006-11-29 22:37:00,102.25,102.25,102.21,102.21,120555020.0
2006-11-29 22:38:00,102.205,102.216,102.193,102.2,21208578.0
2006-11-29 22:39:00,102.215,102.224,102.204,102.205,96654594.0
2006-11-29 22:40:00,102.207,102.225,102.207,102.22,27794630.0
2006-11-29 22:41:00,102.22,102.221,102.198,102.215,97129180.0
2006-11-29 22:42:00,102.217,102.217,102.2,102.2,54904036.0
2006-11-29 22:43:00,102.2,102.25,102.2,102.25,57890910.0
2006-11-29 22:44:00,102.25,102.26,102.243,102.26,56927329.0
2006-11-29 22:45:00,102.255,102.265,102.24,102.265,43036703.0
2006-11-29 22:46:00,102.255,102.27,102.245,102.27,26389227.0
2006-11-29 22:47:00,102.27,102.275,102.225,102.25,37811477.0
2006-11-29 22:48:00,102.255,102.255,102.195,102.253,70142771.0
2006-11-29 22:49:00,102.253,102.255,102.242,102.242,69628795.0
2006-11-29 22:50:00,102.245,102.255,102.24,102.252,75007368.0
2006-11-29 22:51:00,102.26,102.275,102.26,102.275,149331899.0
2006-11-29 22:52:00,102.28,102.3,102.265,102.27,45889333.0
2006-11-29 22:53:00,102.265,102.295,102.265,102.275,47041133.0
2006-11-29 22:54:00,102.295,102.295,102.27,102.28,80829998.0
2006-11-29 22:55:00,102.273,102.289,102.266,102.27,55249354.0
2006-11-29 22:56:00,102.265,102.293,102.265,102.268,82231530.0
2006-11-29 22:57:00,102.278,102.285,102.255,102.275,166830629.0
2006-11-29 22:58:00,102.25,102.285,102.25,102.285,29326614.0
2006-11-29 22:59:00,102.29,102.29,102.275,102.28,67219807.0
2006-11-29 23:00:00,102.28,102.293,102.275,102.275,39975746.0
2006-11-29 23:01:00,102.275,102.3,102.275,102.3,18382232.0
2006-11-29 23:02:00,102.295,102.3,102.282,102.282,80424610.0
2006-11-29 23:03:00,102.28,102.313,102.28,102.295,68504215.0
2006-11-29 23:04:00,102.3,102.305,102.28,102.28,35441877.0
2006-11-29 23:05:00,102.275,102.296,102.262,102.29,37256258.0
2006-11-29 23:06:00,102.28,102.283,102.26,102.28,168804197.0
2006-11-29 23:07:00,102.275,102.275,102.26,102.273,62338059.0
2006-11-29 23:08:00,102.265,102.273,102.253,102.265,128948340.0
2006-11-29 23:09:00,102.26,102.275,102.25,102.253,54819822.0
2006-11-29 23:10:00,102.255,102.28,102.25,102.262,37290923.0
2006-11-29 23:11:00,102.27,102.27,102.255,102.255,13699961.0
2006-11-29 23:12:00,102.25,102.27,102.249,102.27,127152581.0
2006-11-29 23:13:00,102.263,102.267,102.25,102.258,276842681.0
2006-11-29 23:14:00,102.27,102.278,102.25,102.265,101287753.0
2006-11-29 23:15:00,102.275,102.276,102.264,102.275,81882509.0
2006-11-29 23:16:00,102.27,102.279,102.265,102.275,54754248.0
2006-11-29 23:17:00,102.275,102.275,102.246,102.26,47435431.0
2006-11-29 23:20:00,102.265,102.267,102.258,102.265,63830367.0
2006-11-29 23:21:00,102.275,102.275,102.208,102.25,94789326.0
2006-11-29 23:22:00,102.25,102.25,102.235,102.25,43511599.0
2006-11-29 23:23:00,102.235,102.248,102.235,102.248,83376251.0
2006-11-29 23:24:00,102.248,102.27,102.24,102.25,31818031.0
2006-11-29 23:25:00,102.245,102.255,102.24,102.24,51945359.0
2006-11-29 23:26:00,102.245,102.245,102.225,102.235,134735437.0
2006-11-29 23:27:00,102.225,102.254,102.225,102.243,54437759.0
2006-11-29 23:28:00,102.255,102.265,102.215,102.235,84846623.0
2006-11-29 23:29:00,102.235,102.258,102.235,102.25,82179477.0
2006-11-29 23:31:00,102.26,102.26,102.24,102.24,63310159.0
2006-11-29 23:32:00,102.24,102.25,102.24,102.25,117730558.0
2006-11-29 23:33:00,102.25,102.25,102.232,102.24,57589763.0
2006-11-29 23:34:00,102.24,102.246,102.215,102.22,113352522.0
2006-11-29 23:35:00,102.222,102.24,102.219,102.24,26248991.0
2006-11-29 23:36:00,102.24,102.24,102.215,102.215,49292246.0
2006-11-29 23:37:00,102.225,102.235,102.212,102.225,39134691.0
2006-11-29 23:38:00,102.225,102.236,102.207,102.225,74179697.0
2006-11-29 23:39:00,102.222,102.255,102.218,102.23,142136097.0
2006-11-29 23:40:00,102.235,102.242,102.23,102.235,65669809.0
2006-11-29 23:42:00,102.235,102.24,102.215,102.225,37074300.0
2006-11-29 23:43:00,102.225,102.225,102.19,102.21,57769198.0
2006-11-29 23:44:00,102.205,102.217,102.205,102.215,24503777.0
2006-11-29 23:45:00,102.215,102.24,102.21,102.215,92422356.0
2006-11-29 23:46:00,102.21,102.22,102.208,102.213,63003617.0
2006-11-29 23:47:00,102.22,102.22,102.205,102.22,67301065.0
2006-11-29 23:48:00,102.22,102.238,102.22,102.238,105610394.0
2006-11-29 23:49:00,102.24,102.25,102.225,102.225,170876772.0
2006-11-29 23:50:00,102.22,102.23,102.22,102.225,117416528.0
2006-11-29 23:51:00,102.22,102.232,102.21,102.21,128810895.0
2006-11-29 23:52:00,102.22,102.224,102.175,102.213,36242155.0
2006-11-29 23:53:00,102.215,102.225,102.202,102.202,37778090.0
2006-11-29 23:54:00,102.21,102.215,102.19,102.215,26040038.0
2006-11-29 23:55:00,102.215,102.215,102.185,102.2,128751383.0
2006-11-29 23:56:00,102.203,102.22,102.187,102.21,30663742.0
2006-11-29 23:57:00,102.21,102.235,102.21,102.235,52887729.0
2006-11-29 23:58:00,102.235,102.25,102.218,102.25,101492724.0
2006-11-29 23:59:00,102.245,102.26,102.22,102.22,127970391.0
2006-11-30 00:00:00,102.22,102.22,102.2,102.22,26899045.0
2006-11-30 00:01:00,102.205,102.233,102.2,102.233,125124741.0
2006-11-30 00:02:00,102.215,102.229,102.18,102.21,36454622.0
2006-11-30 00:03:00,102.195,102.23,102.189,102.23,45488303.0
2006-11-30 00:04:00,102.22,102.22,102.197,102.197,75720673.0
2006-11-30 00:05:00,102.19,102.208,102.165,102.18,56689890.0
2006-11-30 00:06:00,102.185,102.195,102.157,102.157,22704126.0
2006-11-30 00:07:00,102.21,102.21,102.17,102.17,153461076.0
2006-11-30 00:08:00,102.178,102.215,102.178,102.2,81648767.0
2006-11-30 00:09:00,102.188,102.21,102.187,102.21,75582144.0
2006-11-30 00:10:00,102.21,102.215,102.195,102.195,43764537.0
2006-11-30 00:11:00,102.19,102.22,102.19,102.22,57030552.0
2006-11-30 00:12:00,102.19,102.2,102.187,102.2,52546955.0
2006-11-30 00:13:00,102.2,102.2,102.182,102.19,128648406.0
2006-11-30 00:14:00,102.175,102.21,102.17,102.205,79276448.0
2006-11-30 00:15:00,102.195,102.218,102.165,102.17,80213024.0
2006-11-30 00:16:00,102.17,102.192,102.155,102.155,168928430.0
2006-11-30 00:17:00,102.16,102.18,102.16,102.18,63142780.0
2006-11-30 00:18:00,102.158,102.18,102.14,102.165,63472383.0
2006-11-30 00:19:00,102.16,102.16,102.152,102.155,18100347.0
2006-11-30 00:20:00,102.155,102.17,102.145,102.145,44116188.0
2006-11-30 00:21:00,102.1,102.14,102.1,102.14,66777945.0
2006-11-30 00:22:00,102.133,102.145,102.11,102.125,106039232.0
2006-11-30 00:23:00,102.125,102.128,102.11,102.125,113839525.0
2006-11-30 00:24:00,102.125,102.13,102.102,102.12,155372978.0
2006-11-30 00:25:00,102.135,102.14,102.087,102.128,68741619.0
2006-11-30 00:26:00,102.128,102.145,102.11,102.11,18751320.0
2006-11-30 00:27:00,102.105,102.137,102.105,102.125,49220283.0
2006-11-30 00:28:00,102.13,102.13,102.113,102.13,65733786.0
2006-11-30 00:29:00,102.12,102.13,102.115,102.125,60652056.0
2006-11-30 00:30:00,102.125,102.125,102.095,102.095,47292293.0
2006-11-30 00:31:00,102.09,102.105,102.035,102.085,64130210.0
2006-11-30 00:32:00,102.07,102.087,102.035,102.035,57686776.0
2006-11-30 00:33:00,102.077,102.084,102.058,102.072,38529207.0
2006-11-30 00:34:00,102.08,102.083,102.03,102.075,31161053.0
2006-11-30 00:35:00,102.075,102.095,102.061,102.07,16110338.0
2006-11-30 00:36:00,102.065,102.07,102.055,102.06,227451473.0
2006-11-30 00:37:00,102.065,102.09,102.065,102.09,61683182.0
2006-11-30 00:38:00,102.093,102.102,102.09,102.09,55050408.0
2006-11-30 00:39:00,102.08,102.095,102.08,102.085,53976451.0
2006-11-30 00:40:00,102.093,102.112,102.089,102.108,51474105.0
2006-11-30 00:41:00,102.11,102.13,102.095,102.13,76100323.0
2006-11-30 00:42:00,102.125,102.16,102.125,102.16,33662203.0
2006-11-30 00:43:00,102.155,102.165,102.112,102.155,80738083.0
2006-11-30 00:44:00,102.16,102.173,102.152,102.152,78745592.0
2006-11-30 00:45:00,102.15,102.159,102.138,102.15,102478584.0
2006-11-30 00:46:00,102.15,102.169,102.15,102.155,72789106.0
2006-11-30 00:47:00,102.165,102.165,102.15,102.16,36539603.0
2006-11-30 00:48:00,102.165,102.17,102.165,102.165,58441008.0
2006-11-30 00:49:00,102.165,102.18,102.145,102.18,70099954.0
2006-11-30 00:50:00,102.17,102.175,102.165,102.165,46080946.0
2006-11-30 00:51:00,102.175,102.175,102.16,102.175,88432430.0
2006-11-30 00:52:00,102.17,102.178,102.165,102.178,32688808.0
2006-11-30 00:53:00,102.18,102.18,102.165,102.17,110738463.0
2006-11-30 00:54:00,102.17,102.175,102.15,102.175,47746469.0
2006-11-30 00:55:00,102.165,102.175,102.16,102.165,127195028.0
2006-11-30 00:56:00,102.165,102.168,102.158,102.158,30626020.0
2006-11-30 00:57:00,102.165,102.17,102.095,102.158,22008731.0
2006-11-30 00:58:00,102.133,102.17,102.133,102.158,100504484.0
2006-11-30 00:59:00,102.16,102.17,102.15,102.15,40802297.0
2006-11-30 01:00:00,102.135,102.145,102.105,102.105,25965043.0
2006-11-30 01:01:00,102.103,102.135,102.103,102.135,131819030.0
2006-11-30 01:02:00,102.145,102.145,102.108,102.108,119795666.0
2006-11-30 01:03:00,102.105,102.116,102.094,102.095,104465030.0
2006-11-30 01:04:00,102.1,102.1,102.085,102.093,139647014.0
2006-11-30 01:05:00,102.09,102.11,102.084,102.11,45107283.0
2006-11-30 01:06:00,102.11,102.11,102.084,102.105,62051153.0
2006-11-30 01:07:00,102.095,102.105,102.095,102.105,33264512.0
2006-11-30 01:08:00,102.11,102.117,102.08,102.1,27669069.0
2006-11-30 01:09:00,102.1,102.1,102.075,102.09,49843999.0
2006-11-30 01:10:00,102.09,102.1,102.065,102.065,81228675.0
2006-11-30 01:11:00,102.075,102.075,102.025,102.07,77428652.0
2006-11-30 01:12:00,102.07,102.08,102.044,102.055,49791060.0
2006-11-30 01:13:00,102.06,102.07,102.05,102.07,121563460.0
2006-11-30 01:14:00,102.065,102.078,102.06,102.065,77807424.0
2006-11-30 01:15:00,102.065,102.085,102.065,102.085,19709461.0
2006-11-30 01:16:00,102.085,102.09,102.075,102.08,102400881.0
2006-11-30 01:17:00,102.09,102.095,102.088,102.095,68968861.0
2006-11-30 01:18:00,102.095,102.095,102.085,102.09,87039118.0
2006-11-30 01:19:00,102.11,102.11,102.1,102.11,70609801.0
2006-11-30 01:20:00,102.105,102.115,102.093,102.102,144903468.0
2006-11-30 01:21:00,102.1,102.11,102.1,102.11,121912188.0
2006-11-30 01:22:00,102.11,102.135,102.11,102.115,22448535.0
2006-11-30 01:23:00,102.12,102.12,102.11,102.115,74789946.0
2006-11-30 01:24:00,102.11,102.11,102.11,102.11,15637364.0
2006-11-30 01:25:00,102.115,102.115,102.098,102.105,78245058.0
2006-11-30 01:26:00,102.103,102.11,102.1,102.105,21958784.0
2006-11-30 01:27:00,102.097,102.11,102.065,102.11,65470380.0
2006-11-30 01:28:00,102.11,102.116,102.105,102.11,72702447.0
2006-11-30 01:29:00,102.105,102.121,102.105,102.11,71161156.0
2006-11-30 01:30:00,102.113,102.12,102.109,102.12,60504879.0
2006-11-30 01:31:00,102.115,102.135,102.115,102.135,60416458.0
2006-11-30 01:32:00,102.125,102.16,102.122,102.16,15724451.0
2006-11-30 01:33:00,102.15,102.15,102.15,102.15,27672937.0
2006-11-30 01:34:00,102.153,102.162,102.152,102.16,55626438.0
2006-11-30 01:35:00,102.175,102.175,102.148,102.15,44130528.0
2006-11-30 01:36:00,102.155,102.172,102.147,102.165,108307987.0
2006-11-30 01:37:00,102.165,102.165,102.15,102.15,49520358.0
2006-11-30 01:38:00,102.147,102.155,102.135,102.14,64505929.0
2006-11-30 01:39:00,102.15,102.162,102.147,102.147,169345068.0
2006-11-30 01:40:00,102.15,102.15,102.13,102.13,25747832.0
2006-11-30 01:41:00,102.14,102.155,102.125,102.14,56391237.0
2006-11-30 01:42:00,102.125,102.141,102.125,102.125,75423308.0
2006-11-30 01:43:00,102.127,102.127,102.112,102.125,34368098.0
2006-11-30 01:44:00,102.12,102.135,102.12,102.135,67406704.0
2006-11-30 01:45:00,102.133,102.14,102.076,102.14,50504500.0
2006-11-30 01:46:00,102.135,102.139,102.122,102.122,25554576.0
2006-11-30 01:47:00,102.125,102.125,102.11,102.113,89647010.0
2006-11-30 01:48:00,102.113,102.135,102.108,102.12,44645330.0
2006-11-30 01:49:00,102.12,102.14,102.1,102.13,90766737.0
2006-11-30 01:50:00,102.135,102.14,102.122,102.13,46752046.0
2006-11-30 01:51:00,102.125,102.135,102.113,102.135,135851416.0
2006-11-30 01:52:00,102.13,102.14,102.125,102.125,47725360.0
2006-11-30 01:54:00,102.115,102.135,102.11,102.135,120458304.0
2006-11-30 01:55:00,102.14,102.157,102.14,102.155,142816607.0
2006-11-30 01:56:00,102.155,102.185,102.155,102.185,81753413.0
2006-11-30 01:57:00,102.18,102.19,102.129,102.19,132379680.0
2006-11-30 01:58:00,102.14,102.19,102.14,102.19,150888928.0
2006-11-30 01:59:00,102.185,102.195,102.18,102.195,65706265.0
2006-11-30 02:00:00,102.195,102.225,102.185,102.22,72691962.0
2006-11-30 02:01:00,102.22,102.22,102.175,102.175,151085340.0
2006-11-30 02:02:00,102.225,102.228,102.174,102.215,129125712.0
2006-11-30 02:03:00,102.215,102.23,102.212,102.212,77031390.0
2006-11-30 02:04:00,102.215,102.239,102.215,102.23,135486778.0
2006-11-30 02:05:00,102.225,102.225,102.21,102.215,129566849.0
2006-11-30 02:06:00,102.225,102.234,102.205,102.23,155256283.0
2006-11-30 02:07:00,102.235,102.248,102.235,102.245,47332501.0
2006-11-30 02:08:00,102.25,102.253,102.239,102.24,126127019.0
2006-11-30 02:09:00,102.245,102.251,102.232,102.24,43494323.0
2006-11-30 02:10:00,102.235,102.25,102.227,102.25,96828183.0
2006-11-30 02:11:00,102.24,102.257,102.225,102.243,46259797.0
2006-11-30 02:12:00,102.243,102.251,102.23,102.235,91039922.0
2006-11-30 02:13:00,102.232,102.25,102.232,102.235,26038898.0
2006-11-30 02:14:00,102.24,102.255,102.195,102.253,48585376.0
2006-11-30 02:15:00,102.235,102.253,102.235,102.245,68184001.0
2006-11-30 02:18:00,102.255,102.255,102.204,102.23,62414209.0
2006-11-30 02:19:00,102.23,102.24,102.23,102.24,27046041.0
2006-11-30 02:20:00,102.237,102.257,102.237,102.24,156294479.0
2006-11-30 02:21:00,102.235,102.242,102.205,102.217,59777528.0
2006-11-30 02:22:00,102.23,102.23,102.215,102.225,47638632.0
2006-11-30 02:23:00,102.215,102.224,102.21,102.215,100751615.0
2006-11-30 02:24:00,102.21,102.235,102.209,102.235,45169424.0
2006-11-30 02:25:00,102.22,102.232,102.211,102.213,56784848.0
2006-11-30 02:27:00,102.22,102.23,102.214,102.215,16420688.0
2006-11-30 02:28:00,102.215,102.235,102.215,102.235,54934041.0
2006-11-30 02:29:00,102.24,102.245,102.233,102.233,58583346.0
2006-11-30 02:30:00,102.23,102.255,102.22,102.22,78173304.0
2006-11-30 02:31:00,102.225,102.245,102.215,102.24,76860607.0
2006-11-30 02:32:00,102.24,102.248,102.203,102.237,63780204.0
2006-11-30 02:33:00,102.245,102.252,102.233,102.233,22135871.0
2006-11-30 02:34:00,102.235,102.246,102.235,102.235,81854859.0
2006-11-30 02:36:00,102.235,102.245,102.225,102.24,80915228.0
2006-11-30 02:37:00,102.235,102.238,102.215,102.225,21595512.0
2006-11-30 02:38:00,102.22,102.245,102.22,102.23,120466591.0
2006-11-30 02:39:00,102.242,102.243,102.235,102.235,141673316.0
2006-11-30 02:40:00,102.24,102.24,102.22,102.22,73254281.0
2006-11-30 02:41:00,102.22,102.223,102.215,102.215,85340837.0
2006-11-30 02:42:00,102.215,102.235,102.215,102.23,71344638.0
2006-11-30 02:43:00,102.22,102.235,102.215,102.215,97626922.0
2006-11-30 02:44:00,102.215,102.225,102.213,102.225,21068371.0
2006-11-30 02:45:00,102.225,102.252,102.225,102.235,78135592.0
2006-11-30 02:46:00,102.25,102.25,102.225,102.25,112956197.0
2006-11-30 02:47:00,102.245,102.245,102.215,102.22,53070840.0
2006-11-30 02:48:00,102.22,102.235,102.187,102.22,71573907.0
2006-11-30 02:49:00,102.215,102.228,102.215,102.225,75540475.0
2006-11-30 02:50:00,102.225,102.23,102.21,102.23,55290071.0
2006-11-30 02:51:00,102.23,102.23,102.2,102.2,26533437.0
2006-11-30 02:52:00,102.195,102.205,102.165,102.175,31497503.0
2006-11-30 02:53:00,102.175,102.185,102.16,102.16,61376017.0
2006-11-30 02:54:00,102.16,102.16,102.085,102.105,42274868.0
2006-11-30 02:55:00,102.088,102.115,102.072,102.1,133467469.0
2006-11-30 02:56:00,102.095,102.135,102.095,102.135,111310634.0
2006-11-30 02:57:00,102.128,102.145,102.117,102.125,124359670.0
2006-11-30 02:58:00,102.115,102.143,102.115,102.143,133704259.0
2006-11-30 02:59:00,102.135,102.135,102.13,102.135,25225925.0
2006-11-30 03:00:00,102.14,102.16,102.125,102.135,42444915.0
2006-11-30 03:01:00,102.123,102.137,102.115,102.133,110760946.0
2006-11-30 03:02:00,102.133,102.135,102.083,102.11,22901904.0
2006-11-30 03:03:00,102.103,102.12,102.09,102.1,33934649.0
2006-11-30 03:04:00,102.095,102.11,102.09,102.09,129368420.0
2006-11-30 03:05:00,102.11,102.11,102.095,102.105,52279066.0
2006-11-30 03:06:00,102.105,102.13,102.105,102.115,110849312.0
2006-11-30 03:07:00,102.118,102.125,102.109,102.11,36312828.0
2006-11-30 03:08:00,102.115,102.13,102.103,102.13,93847428.0
2006-11-30 03:09:00,102.12,102.125,102.11,102.11,46654799.0
2006-11-30 03:10:00,102.12,102.12,102.098,102.115,75685547.0
2006-11-30 03:11:00,102.115,102.16,102.115,102.15,62177904.0
2006-11-30 03:12:00,102.145,102.17,102.142,102.155,37747524.0
2006-11-30 03:13:00,102.145,102.165,102.145,102.16,73074093.0
2006-11-30 03:14:00,102.16,102.18,102.15,102.18,94293873.0
2006-11-30 03:15:00,102.182,102.2,102.182,102.2,75045834.0
2006-11-30 03:16:00,102.195,102.195,102.139,102.195,80176845.0
2006-11-30 03:17:00,102.19,102.197,102.173,102.195,33930251.0
2006-11-30 03:18:00,102.2,102.2,102.177,102.19,77542617.0
2006-11-30 03:19:00,102.193,102.193,102.17,102.173,51304798.0
2006-11-30 03:20:00,102.175,102.208,102.175,102.19,52191502.0
2006-11-30 03:21:00,102.2,102.213,102.185,102.213,52730276.0
2006-11-30 03:22:00,102.21,102.225,102.207,102.225,62036791.0
2006-11-30 03:23:00,102.22,102.25,102.218,102.235,244361279.0
2006-11-30 03:24:00,102.24,102.25,102.22,102.235,15523548.0
2006-11-30 03:25:00,102.23,102.25,102.183,102.23,34122924.0
2006-11-30 03:26:00,102.232,102.24,102.211,102.232,37432435.0
2006-11-30 03:27:00,102.19,102.25,102.19,102.25,54856197.0
2006-11-30 03:28:00,102.25,102.253,102.235,102.235,60896602.0
2006-11-30 03:29:00,102.24,102.245,102.238,102.245,47132043.0
2006-11-30 03:30:00,102.255,102.277,102.24,102.24,56859526.0
2006-11-30 03:31:00,102.25,102.26,102.245,102.26,65674682.0
2006-11-30 03:32:00,102.255,102.272,102.245,102.255,53880990.0
2006-11-30 03:33:00,102.26,102.26,102.235,102.243,19034941.0
2006-11-30 03:34:00,102.245,102.25,102.232,102.25,23080278.0
2006-11-30 03:35:00,102.24,102.252,102.24,102.25,160575630.0
2006-11-30 03:36:00,102.245,102.245,102.234,102.245,103982030.0
2006-11-30 03:37:00,102.245,102.262,102.245,102.25,111292225.0
2006-11-30 03:38:00,102.26,102.26,102.24,102.255,74000382.0
2006-11-30 03:39:00,102.245,102.265,102.245,102.265,46787769.0
2006-11-30 03:40:00,102.275,102.33,102.242,102.26,18505622.0
2006-11-30 03:41:00,102.265,102.27,102.258,102.258,59817530.0
2006-11-30 03:42:00,102.27,102.28,102.244,102.28,69395294.0
2006-11-30 03:43:00,102.265,102.278,102.265,102.275,187469126.0
2006-11-30 03:44:00,102.275,102.276,102.231,102.275,74630646.0
2006-11-30 03:45:00,102.285,102.3,102.275,102.275,75696032.0
2006-11-30 03:46:00,102.29,102.297,102.282,102.29,131166810.0
2006-11-30 03:47:00,102.29,102.335,102.267,102.32,56961466.0
2006-11-30 03:48:00,102.325,102.325,102.265,102.265,58105505.0
2006-11-30 03:49:00,102.27,102.305,102.27,102.28,47585664.0
2006-11-30 03:50:00,102.29,102.29,102.248,102.248,82261803.0
2006-11-30 03:51:00,102.26,102.265,102.24,102.253,77421551.0
2006-11-30 03:52:00,102.245,102.27,102.245,102.27,141830944.0
2006-11-30 03:53:00,102.218,102.27,102.218,102.25,24091814.0
2006-11-30 03:54:00,102.245,102.245,102.191,102.24,58624500.0
2006-11-30 03:55:00,102.247,102.255,102.24,102.24,74734180.0
2006-11-30 03:56:00,102.25,102.263,102.243,102.26,44662054.0
2006-11-30 03:57:00,102.275,102.275,102.235,102.235,35683851.0
2006-11-30 03:58:00,102.253,102.269,102.239,102.265,119098365.0
2006-11-30 03:59:00,102.27,102.276,102.26,102.27,24757518.0
2006-11-30 04:00:00,102.26,102.26,102.205,102.205,125350561.0
2006-11-30 04:01:00,102.21,102.21,102.165,102.165,112644533.0
2006-11-30 04:02:00,102.165,102.17,102.15,102.17,48158558.0
2006-11-30 04:03:00,102.18,102.185,102.152,102.163,29290037.0
2006-11-30 04:04:00,102.16,102.16,102.055,102.055,120678023.0
2006-11-30 04:05:00,102.055,102.09,102.05,102.07,25923381.0
2006-11-30 04:06:00,102.062,102.105,102.062,102.105,41139161.0
2006-11-30 04:07:00,102.103,102.165,102.1,102.14,38844753.0
2006-11-30 04:08:00,102.13,102.13,102.09,102.09,132753677.0
2006-11-30 04:09:00,102.085,102.095,102.065,102.08,122692301.0
2006-11-30 04:10:00,102.085,102.095,102.07,102.09,189736591.0
2006-11-30 04:11:00,102.088,102.1,102.06,102.06,103845027.0
2006-11-30 04:12:00,102.07,102.103,102.07,102.09,70664704.0
2006-11-30 04:13:00,102.083,102.083,102.05,102.05,66515643.0
2006-11-30 04:14:00,102.055,102.055,102.04,102.045,84620358.0
2006-11-30 04:15:00,102.045,102.065,102.02,102.035,25809749.0
2006-11-30 04:16:00,102.06,102.075,102.04,102.075,56305262.0
2006-11-30 04:17:00,102.085,102.105,102.085,102.095,38303854.0
2006-11-30 04:18:00,102.1,102.1,102.06,102.06,70313257.0
2006-11-30 04:19:00,102.065,102.076,102.05,102.075,62152007.0
2006-11-30 04:20:00,102.06,102.08,102.059,102.072,142478047.0
2006-11-30 04:21:00,102.075,102.084,102.05,102.075,78306445.0
2006-11-30 04:22:00,102.075,102.125,102.06,102.12,38206277.0
2006-11-30 04:23:00,102.115,102.118,102.107,102.11,49729869.0
2006-11-30 04:24:00,102.11,102.11,102.072,102.072,27468599.0
2006-11-30 04:25:00,102.07,102.08,102.035,102.035,121051393.0
2006-11-30 04:26:00,102.04,102.06,102.037,102.06,60633569.0
2006-11-30 04:27:00,102.06,102.09,102.042,102.07,107438000.0
2006-11-30 04:28:00,102.07,102.085,102.06,102.06,61820290.0
2006-11-30 04:29:00,102.06,102.076,102.058,102.06,68066216.0
2006-11-30 04:30:00,102.062,102.077,102.04,102.075,78482928.0
2006-11-30 04:31:00,102.075,102.085,102.058,102.08,93639359.0
2006-11-30 04:32:00,102.068,102.096,102.068,102.085,57918671.0
2006-11-30 04:33:00,102.085,102.103,102.077,102.085,127204909.0
2006-11-30 04:34:00,102.08,102.101,102.08,102.085,48995811.0
2006-11-30 04:35:00,102.09,102.1,102.053,102.053,34626218.0
2006-11-30 04:36:00,102.053,102.065,102.052,102.055,85443996.0
2006-11-30 04:37:00,102.06,102.08,102.06,102.08,42113431.0
2006-11-30 04:38:00,102.07,102.095,102.04,102.075,103233856.0
2006-11-30 04:39:00,102.065,102.07,102.06,102.065,70484062.0
2006-11-30 04:40:00,102.075,102.075,102.06,102.075,154946062.0
2006-11-30 04:41:00,102.07,102.08,102.062,102.072,65444762.0
2006-11-30 04:42:00,102.07,102.082,102.065,102.075,43970552.0
2006-11-30 04:43:00,102.065,102.072,102.065,102.07,52426510.0
2006-11-30 04:44:00,102.075,102.077,102.059,102.065,75739996.0
2006-11-30 04:45:00,102.07,102.086,102.055,102.06,111808977.0
2006-11-30 04:46:00,102.048,102.073,102.048,102.073,265149587.0
2006-11-30 04:47:00,102.08,102.08,102.065,102.07,133269654.0
2006-11-30 04:48:00,102.075,102.1,102.075,102.1,14809166.0
2006-11-30 04:49:00,102.092,102.105,102.085,102.095,36463206.0
2006-11-30 04:50:00,102.093,102.104,102.085,102.085,53012107.0
2006-11-30 04:51:00,102.09,102.095,102.088,102.095,140451297.0
2006-11-30 04:52:00,102.093,102.093,102.065,102.065,60340781.0
2006-11-30 04:53:00,102.07,102.07,102.02,102.03,175801084.0
2006-11-30 04:54:00,102.04,102.055,102.035,102.055,37037735.0
2006-11-30 04:55:00,102.06,102.06,102.052,102.06,36279943.0
2006-11-30 04:56:00,102.045,102.061,102.043,102.05,64590057.0
2006-11-30 04:57:00,102.052,102.054,102.044,102.045,81990630.0
2006-11-30 04:58:00,102.05,102.055,102.04,102.04,20116254.0
2006-11-30 04:59:00,102.04,102.053,102.03,102.05,41455715.0
2006-11-30 05:00:00,102.06,102.06,102.05,102.06,68354490.0
2006-11-30 05:01:00,102.055,102.058,102.04,102.04,31059750.0
2006-11-30 05:02:00,102.065,102.065,102.03,102.058,157953632.0
2006-11-30 05:03:00,102.048,102.065,102.048,102.055,82512075.0
2006-11-30 05:04:00,102.06,102.068,102.037,102.038,54556486.0
2006-11-30 05:05:00,102.045,102.085,102.045,102.085,84869798.0
2006-11-30 05:07:00,102.075,102.083,102.07,102.075,50639298.0
2006-11-30 05:08:00,102.07,102.1,102.07,102.1,157290812.0
2006-11-30 05:09:00,102.092,102.102,102.064,102.095,69631796.0
2006-11-30 05:10:00,102.092,102.092,102.082,102.083,73657882.0
2006-11-30 05:11:00,102.083,102.096,102.049,102.095,73080612.0
2006-11-30 05:12:00,102.09,102.11,102.075,102.11,40535461.0
2006-11-30 05:15:00,102.11,102.12,102.092,102.12,54221667.0
2006-11-30 05:16:00,102.12,102.12,102.093,102.1,63819768.0
2006-11-30 05:17:00,102.1,102.11,102.1,102.107,53959740.0
2006-11-30 05:18:00,102.105,102.105,102.08,102.08,96645948.0
2006-11-30 05:19:00,102.08,102.101,102.08,102.087,27794630.0
2006-11-30 05:20:00,102.095,102.105,102.08,102.105,97967357.0
2006-11-30 05:21:00,102.09,102.106,102.085,102.09,21461830.0
2006-11-30 05:22:00,102.095,102.1,102.088,102.1,130343843.0
2006-11-30 05:23:00,102.095,102.1,102.092,102.1,17402893.0
2006-11-30 05:24:00,102.095,102.1,102.085,102.1,111295029.0
2006-11-30 05:25:00,102.1,102.1,102.08,102.08,95697479.0
2006-11-30 05:26:00,102.085,102.1,102.082,102.1,47960791.0
2006-11-30 05:27:00,102.1,102.105,102.085,102.105,21546936.0
2006-11-30 05:28:00,102.087,102.09,102.068,102.09,100854048.0
2006-11-30 05:29:00,102.095,102.1,102.088,102.088,58553668.0
2006-11-30 05:30:00,102.09,102.1,102.085,102.09,186285592.0
2006-11-30 05:31:00,102.095,102.115,102.095,102.115,59953953.0
2006-11-30 05:33:00,102.11,102.11,102.065,102.065,65660996.0
2006-11-30 05:34:00,102.11,102.11,102.092,102.1,21403592.0
2006-11-30 05:35:00,102.095,102.106,102.085,102.095,47759917.0
2006-11-30 05:36:00,102.105,102.113,102.1,102.1,94762716.0
2006-11-30 05:38:00,102.105,102.125,102.046,102.098,91020653.0
2006-11-30 05:39:00,102.103,102.15,102.103,102.15,82361010.0
2006-11-30 05:40:00,102.155,102.16,102.13,102.145,39249291.0
2006-11-30 05:41:00,102.145,102.16,102.145,102.16,112216678.0
2006-11-30 05:42:00,102.152,102.205,102.152,102.205,96129648.0
2006-11-30 05:43:00,102.205,102.205,102.18,102.18,84817904.0
2006-11-30 05:44:00,102.18,102.192,102.179,102.182,64141395.0
2006-11-30 05:45:00,102.18,102.182,102.155,102.155,93322353.0
2006-11-30 05:46:00,102.152,102.19,102.152,102.19,57586835.0
2006-11-30 05:48:00,102.19,102.19,102.175,102.175,102936116.0
2006-11-30 05:49:00,102.18,102.222,102.145,102.145,101261025.0
2006-11-30 05:50:00,102.175,102.175,102.08,102.155,60154182.0
2006-11-30 05:51:00,102.165,102.165,102.146,102.15,78820177.0
2006-11-30 05:52:00,102.153,102.165,102.077,102.165,36969838.0
2006-11-30 05:53:00,102.175,102.175,102.145,102.155,91235506.0
2006-11-30 05:54:00,102.145,102.15,102.133,102.145,70471877.0
2006-11-30 05:55:00,102.135,102.145,102.095,102.145,69540799.0
2006-11-30 05:56:00,102.15,102.15,102.125,102.125,67604161.0
2006-11-30 05:57:00,102.115,102.14,102.105,102.125,54820605.0
2006-11-30 05:58:00,102.115,102.137,102.115,102.13,39529639.0
2006-11-30 05:59:00,102.125,102.125,102.073,102.073,83648075.0
2006-11-30 06:00:00,102.085,102.12,102.085,102.12,69222429.0
2006-11-30 06:01:00,102.12,102.12,102.09,102.11,24195440.0
2006-11-30 06:02:00,102.12,102.12,102.065,102.113,37390071.0
2006-11-30 06:03:00,102.112,102.113,102.07,102.113,125309331.0
2006-11-30 06:04:00,102.12,102.121,102.104,102.11,167500715.0
2006-11-30 06:05:00,102.11,102.12,102.11,102.12,73931884.0
2006-11-30 06:06:00,102.115,102.12,102.097,102.105,131360005.0
2006-11-30 06:07:00,102.09,102.12,102.09,102.103,109976691.0
2006-11-30 06:08:00,102.1,102.125,102.067,102.125,103486997.0
2006-11-30 06:09:00,102.122,102.13,102.122,102.125,37444350.0
2006-11-30 06:10:00,102.127,102.127,102.105,102.115,45107999.0
2006-11-30 06:11:00,102.115,102.125,102.11,102.125,22822239.0
2006-11-30 06:12:00,102.115,102.12,102.105,102.115,58259487.0
2006-11-30 06:13:00,102.115,102.13,102.113,102.13,131906697.0
2006-11-30 06:14:00,102.12,102.141,102.117,102.117,119379359.0
2006-11-30 06:15:00,102.11,102.116,102.09,102.09,48901568.0
2006-11-30 06:16:00,102.1,102.118,102.1,102.118,47346278.0
2006-11-30 06:17:00,102.11,102.117,102.09,102.09,102571792.0
2006-11-30 06:18:00,102.055,102.12,102.055,102.12,70432807.0
2006-11-30 06:19:00,102.125,102.125,102.1,102.105,152858884.0
2006-11-30 06:20:00,102.102,102.12,102.102,102.105,39537908.0
2006-11-30 06:21:00,102.1,102.11,102.085,102.105,43364669.0
2006-11-30 06:22:00,102.1,102.1,102.072,102.075,108138006.0
2006-11-30 06:23:00,102.06,102.108,102.06,102.087,28340060.0
2006-11-30 06:24:00,102.1,102.1,102.063,102.09,171134068.0
2006-11-30 06:25:00,102.088,102.126,102.088,102.11,75609728.0
2006-11-30 06:26:00,102.12,102.127,102.101,102.11,36662168.0
2006-11-30 06:27:00,102.113,102.133,102.073,102.12,129387577.0
2006-11-30 06:28:00,102.1,102.1,102.08,102.08,37833939.0
2006-11-30 06:29:00,102.07,102.105,102.07,102.105,55244519.0
2006-11-30 06:31:00,102.095,102.095,102.07,102.092,88070070.0
2006-11-30 06:32:00,102.1,102.1,102.095,102.095,40012748.0
2006-11-30 06:33:00,102.095,102.11,102.089,102.11,91269528.0
2006-11-30 06:34:00,102.102,102.11,102.1,102.1,49586356.0
2006-11-30 06:35:00,102.105,102.108,102.065,102.105,94960339.0
2006-11-30 06:36:00,102.105,102.11,102.1,102.1,81999167.0
2006-11-30 06:37:00,102.105,102.11,102.079,102.1,36049908.0
2006-11-30 06:38:00,102.095,102.103,102.087,102.087,53539116.0
2006-11-30 06:39:00,102.08,102.098,102.08,102.098,41520250.0
2006-11-30 06:40:00,102.088,102.102,102.088,102.09,103362065.0
2006-11-30 06:41:00,102.09,102.095,102.073,102.083,38564174.0
2006-11-30 06:42:00,102.08,102.095,102.08,102.095,47011443.0
2006-11-30 06:43:00,102.1,102.105,102.075,102.105,93595089.0
2006-11-30 06:44:00,102.105,102.105,102.043,102.098,137844028.0
2006-11-30 06:45:00,102.095,102.125,102.095,102.115,64468280.0
2006-11-30 06:46:00,102.12,102.128,102.105,102.105,58163733.0
2006-11-30 06:47:00,102.11,102.115,102.095,102.095,28357926.0
2006-11-30 06:48:00,102.11,102.115,102.097,102.115,130897173.0
2006-11-30 06:49:00,102.1,102.12,102.072,102.12,45274463.0
2006-11-30 06:50:00,102.12,102.125,102.108,102.12,103994691.0
2006-11-30 06:51:00,102.115,102.12,102.11,102.11,75806275.0
2006-11-30 06:52:00,102.12,102.145,102.118,102.145,69918440.0
2006-11-30 06:53:00,102.133,102.143,102.105,102.105,48795116.0
2006-11-30 06:54:00,102.12,102.12,102.095,102.095,89517368.0
2006-11-30 06:56:00,102.105,102.12,102.1,102.105,89603334.0
2006-11-30 06:57:00,102.11,102.11,102.085,102.085,9581472.0
2006-11-30 06:58:00,102.09,102.105,102.085,102.095,94137333.0
2006-11-30 06:59:00,102.095,102.112,102.095,102.102,56404362.0
2006-11-30 07:00:00,102.085,102.108,102.085,102.095,58641967.0
2006-11-30 07:01:00,102.08,102.084,102.04,102.08,98570915.0
2006-11-30 07:02:00,102.08,102.1,102.065,102.075,108153001.0
2006-11-30 07:03:00,102.08,102.085,102.07,102.08,135783926.0
2006-11-30 07:04:00,102.07,102.087,102.062,102.085,89912803.0
2006-11-30 07:05:00,102.09,102.09,102.08,102.085,121284210.0
2006-11-30 07:06:00,102.09,102.095,102.085,102.095,92431681.0
2006-11-30 07:07:00,102.087,102.092,102.085,102.085,141168150.0
2006-11-30 07:08:00,102.085,102.103,102.085,102.09,154520408.0
2006-11-30 07:09:00,102.09,102.103,102.075,102.075,37196322.0
2006-11-30 07:10:00,102.11,102.11,102.088,102.09,115583334.0
2006-11-30 07:11:00,102.085,102.091,102.067,102.07,92513844.0
2006-11-30 07:12:00,102.085,102.09,102.075,102.088,14489337.0
2006-11-30 07:13:00,102.07,102.088,102.055,102.085,126099658.0
2006-11-30 07:14:00,102.08,102.094,102.072,102.072,35148946.0
2006-11-30 07:15:00,102.075,102.095,102.075,102.08,146005972.0
2006-11-30 07:16:00,102.075,102.111,102.075,102.085,166283491.0
2006-11-30 07:17:00,102.085,102.115,102.08,102.105,92678855.0
2006-11-30 07:18:00,102.1,102.12,102.1,102.1,174068980.0
2006-11-30 07:19:00,102.103,102.103,102.085,102.085,41176173.0
2006-11-30 07:20:00,102.09,102.097,102.085,102.085,51673412.0
2006-11-30 07:21:00,102.095,102.095,102.055,102.09,39331585.0
2006-11-30 07:22:00,102.105,102.105,102.082,102.09,29155322.0
2006-11-30 07:23:00,102.082,102.095,102.078,102.089,49797002.0
2006-11-30 07:24:00,102.082,102.115,102.075,102.115,38002875.0
2006-11-30 07:25:00,102.115,102.115,102.088,102.09,52240973.0
2006-11-30 07:26:00,102.08,102.095,102.08,102.095,80016754.0
2006-11-30 07:27:00,102.102,102.105,102.083,102.105,196481905.0
2006-11-30 07:28:00,102.1,102.1,102.075,102.075,36314129.0
2006-11-30 07:29:00,102.08,102.085,102.057,102.057,50867688.0
2006-11-30 07:30:00,102.055,102.075,102.043,102.055,52712277.0
2006-11-30 07:31:00,102.045,102.06,102.032,102.035,182976792.0
2006-11-30 07:32:00,102.04,102.052,102.003,102.04,98621763.0
2006-11-30 07:33:00,102.042,102.09,102.042,102.065,39244131.0
2006-11-30 07:34:00,102.06,102.095,102.06,102.07,60293757.0
2006-11-30 07:35:00,102.075,102.11,102.075,102.09,99823318.0
2006-11-30 07:36:00,102.09,102.093,102.08,102.093,31236357.0
2006-11-30 07:37:00,102.09,102.111,102.09,102.107,60125659.0
2006-11-30 07:38:00,102.115,102.12,102.082,102.12,54083925.0
2006-11-30 07:39:00,102.115,102.15,102.115,102.135,32981116.0
2006-11-30 07:40:00,102.13,102.15,102.1,102.125,125737827.0
2006-11-30 07:41:00,102.125,102.135,102.085,102.13,77353115.0
2006-11-30 07:42:00,102.125,102.125,102.11,102.11,79064815.0
2006-11-30 07:43:00,102.105,102.105,102.083,102.083,74477113.0
2006-11-30 07:44:00,102.085,102.085,102.074,102.085,34465538.0
2006-11-30 07:45:00,102.07,102.1,102.07,102.1,86330868.0
2006-11-30 07:46:00,102.105,102.125,102.095,102.1,27584608.0
2006-11-30 07:47:00,102.09,102.115,102.09,102.105,68998604.0
2006-11-30 07:48:00,102.1,102.129,102.09,102.105,127240191.0
2006-11-30 07:49:00,102.107,102.11,102.092,102.11,47933791.0
2006-11-30 07:50:00,102.12,102.15,102.113,102.13,42417831.0
2006-11-30 07:51:00,102.135,102.14,102.12,102.14,46473087.0
2006-11-30 07:52:00,102.14,102.147,102.118,102.118,27859727.0
2006-11-30 07:53:00,102.115,102.135,102.109,102.11,11255255.0
2006-11-30 07:54:00,102.12,102.12,102.09,102.11,149534689.0
2006-11-30 07:55:00,102.108,102.125,102.108,102.125,39663097.0
2006-11-30 07:56:00,102.115,102.127,102.105,102.105,91723355.0
2006-11-30 07:57:00,102.105,102.129,102.105,102.125,105354975.0
2006-11-30 07:58:00,102.125,102.125,102.085,102.085,95773076.0
2006-11-30 07:59:00,102.085,102.085,102.06,102.08,53875635.0
2006-11-30 08:00:00,102.095,102.095,102.06,102.075,109098224.0
2006-11-30 08:01:00,102.073,102.073,102.05,102.05,96746475.0
2006-11-30 08:02:00,102.053,102.09,102.053,102.09,15306407.0
2006-11-30 08:03:00,102.1,102.1,102.088,102.095,57325645.0
2006-11-30 08:04:00,102.09,102.099,102.085,102.095,43539767.0
2006-11-30 08:05:00,102.087,102.095,102.08,102.095,264426608.0
2006-11-30 08:06:00,102.105,102.117,102.073,102.117,24101829.0
2006-11-30 08:07:00,102.12,102.12,102.096,102.105,49965645.0
2006-11-30 08:08:00,102.115,102.115,102.103,102.103,117552703.0
2006-11-30 08:09:00,102.11,102.115,102.095,102.095,88004500.0
2006-11-30 08:10:00,102.085,102.097,102.064,102.093,68316559.0
2006-11-30 08:11:00,102.093,102.103,102.055,102.055,58647188.0
2006-11-30 08:12:00,102.1,102.103,102.035,102.035,107523281.0
2006-11-30 08:13:00,102.085,102.085,102.029,102.075,67327515.0
2006-11-30 08:14:00,102.075,102.083,102.068,102.068,85566115.0
2006-11-30 08:15:00,102.075,102.081,102.065,102.065,52290460.0
2006-11-30 08:16:00,102.062,102.08,102.061,102.075,36560269.0
2006-11-30 08:17:00,102.065,102.09,102.06,102.09,25145691.0
2006-11-30 08:18:00,102.085,102.09,102.03,102.03,30690270.0
2006-11-30 08:19:00,102.085,102.09,102.042,102.077,92067111.0
2006-11-30 08:20:00,102.085,102.09,102.04,102.08,143009522.0
2006-11-30 08:21:00,102.095,102.12,102.095,102.12,58961336.0
2006-11-30 08:22:00,102.11,102.14,102.105,102.14,77685507.0
2006-11-30 08:23:00,102.13,102.135,102.125,102.135,59370038.0
2006-11-30 08:24:00,102.13,102.13,102.13,102.13,47556614.0
2006-11-30 08:25:00,102.14,102.14,102.115,102.13,33460361.0
2006-11-30 08:26:00,102.123,102.127,102.116,102.118,105953320.0
2006-11-30 08:27:00,102.13,102.13,102.11,102.12,95661999.0
2006-11-30 08:28:00,102.115,102.115,102.115,102.115,7831768.0
2006-11-30 08:29:00,102.12,102.165,102.12,102.165,29679792.0
2006-11-30 08:30:00,102.165,102.165,102.035,102.043,53948689.0
2006-11-30 08:31:00,102.05,102.073,102.04,102.04,63779230.0
2006-11-30 08:32:00,102.035,102.055,102.03,102.03,36165349.0
2006-11-30 08:33:00,102.045,102.055,102.03,102.05,66263175.0
2006-11-30 08:34:00,102.04,102.061,102.04,102.05,53093853.0
2006-11-30 08:35:00,102.045,102.045,102.014,102.04,50531275.0
2006-11-30 08:36:00,102.028,102.028,102.015,102.017,80529059.0
2006-11-30 08:37:00,102.025,102.052,102.025,102.03,41335825.0
2006-11-30 08:38:00,102.04,102.045,102.035,102.035,80365445.0
2006-11-30 08:39:00,102.04,102.04,101.987,101.987,4190820.0
2006-11-30 08:40:00,102.03,102.041,102.02,102.035,70177915.0
2006-11-30 08:41:00,102.035,102.035,102.028,102.035,78618077.0
2006-11-30 08:42:00,102.03,102.03,102.03,102.03,41844101.0
2006-11-30 08:43:00,102.035,102.035,101.972,101.987,38003250.0
2006-11-30 08:44:00,102.0,102.0,101.975,101.99,34131136.0
2006-11-30 08:45:00,102.0,102.022,102.0,102.02,166674307.0
2006-11-30 08:46:00,102.025,102.035,102.025,102.035,5737836.0
2006-11-30 08:47:00,102.03,102.03,102.025,102.025,39550948.0
2006-11-30 08:48:00,102.04,102.052,102.04,102.05,24522111.0
2006-11-30 08:49:00,102.055,102.08,102.046,102.075,116444434.0
2006-11-30 08:50:00,102.055,102.065,102.053,102.053,21948965.0
2006-11-30 08:51:00,102.052,102.052,102.033,102.033,61824520.0
2006-11-30 08:52:00,102.035,102.055,102.002,102.045,55984868.0
2006-11-30 08:53:00,102.045,102.06,102.039,102.04,42920349.0
2006-11-30 08:54:00,102.05,102.05,102.04,102.04,66553511.0
2006-11-30 08:55:00,102.043,102.043,102.035,102.035,7508715.0
2006-11-30 08:56:00,102.035,102.05,102.035,102.05,10704887.0
2006-11-30 08:57:00,102.04,102.05,102.033,102.033,54008281.0
2006-11-30 08:58:00,102.035,102.039,102.035,102.035,25160980.0
2006-11-30 08:59:00,102.05,102.05,102.05,102.05,412598.0
2006-11-30 09:00:00,102.04,102.04,102.005,102.04,93270114.0
2006-11-30 09:01:00,102.04,102.05,102.04,102.05,3641062.0
2006-11-30 09:02:00,102.05,102.05,101.99,102.005,50380343.0
2006-11-30 09:03:00,101.99,102.045,101.99,102.045,3060854.0
2006-11-30 09:04:00,102.035,102.063,102.025,102.05,183829568.0
2006-11-30 09:05:00,102.055,102.085,102.05,102.072,143919985.0
2006-11-30 09:06:00,102.07,102.08,102.07,102.08,15632290.0
2006-11-30 09:07:00,102.075,102.079,102.005,102.015,60519282.0
2006-11-30 09:08:00,102.01,102.02,101.99,102.002,82515375.0
2006-11-30 09:09:00,102.015,102.03,102.003,102.005,62672369.0
2006-11-30 09:10:00,102.015,102.015,101.99,101.99,20155657.0
2006-11-30 09:11:00,101.995,101.995,101.97,101.97,7048947.0
2006-11-30 09:12:00,101.983,102.01,101.97,102.0,63719687.0
2006-11-30 09:13:00,101.99,101.99,101.967,101.967,17361882.0
2006-11-30 09:14:00,101.97,101.97,101.951,101.96,12039557.0
2006-11-30 09:15:00,101.947,101.947,101.945,101.945,2361759.0
2006-11-30 09:16:00,101.933,101.96,101.933,101.94,40596773.0
2006-11-30 09:17:00,101.94,101.94,101.895,101.895,17567771.0
2006-11-30 09:18:00,101.907,101.93,101.907,101.93,14570523.0
2006-11-30 09:19:00,101.923,101.94,101.92,101.94,55055432.0
2006-11-30 09:20:00,101.942,101.96,101.93,101.96,44674447.0
2006-11-30 09:21:00,101.96,101.97,101.92,101.963,129204666.0
2006-11-30 09:22:00,101.965,101.965,101.923,101.923,50598271.0
2006-11-30 09:23:00,101.92,101.92,101.895,101.92,48761736.0
2006-11-30 09:24:00,101.905,101.935,101.885,101.928,30327929.0
2006-11-30 09:25:00,101.945,101.945,101.895,101.945,11145376.0
2006-11-30 09:26:00,101.945,101.945,101.908,101.945,63030180.0
2006-11-30 09:27:00,101.96,101.96,101.9,101.922,46561600.0
2006-11-30 09:28:00,101.917,101.917,101.89,101.903,133282384.0
2006-11-30 09:29:00,101.905,101.92,101.89,101.91,72266720.0
2006-11-30 09:30:00,101.903,101.908,101.873,101.88,41122598.0
2006-11-30 09:31:00,101.88,101.885,101.835,101.843,95816316.0
2006-11-30 09:32:00,101.86,101.88,101.83,101.84,73596525.0
2006-11-30 09:33:00,101.835,101.878,101.835,101.86,86697220.0
2006-11-30 09:34:00,101.868,101.89,101.855,101.89,72978463.0
2006-11-30 09:35:00,101.85,101.9,101.85,101.875,59743297.0
2006-11-30 09:36:00,101.875,101.92,101.86,101.9,54125454.0
2006-11-30 09:37:00,101.92,101.965,101.91,101.965,14187773.0
2006-11-30 09:38:00,101.963,101.963,101.903,101.903,66742437.0
2006-11-30 09:39:00,101.9,101.94,101.9,101.905,26410713.0
2006-11-30 09:40:00,101.905,101.913,101.887,101.898,62226505.0
2006-11-30 09:41:00,101.905,101.905,101.89,101.89,64771565.0
2006-11-30 09:42:00,101.9,101.935,101.881,101.93,97645352.0
2006-11-30 09:43:00,101.87,101.958,101.87,101.927,44156570.0
2006-11-30 09:44:00,101.92,101.938,101.905,101.915,111800759.0
2006-11-30 09:45:00,101.917,101.94,101.905,101.93,79958045.0
2006-11-30 09:46:00,101.94,101.955,101.915,101.94,93153233.0
2006-11-30 09:47:00,101.943,101.943,101.925,101.925,57882633.0
2006-11-30 09:48:00,101.917,101.949,101.917,101.94,58395129.0
2006-11-30 09:49:00,101.945,101.948,101.923,101.93,50708782.0
2006-11-30 09:50:00,101.93,101.95,101.93,101.93,40580616.0
2006-11-30 09:51:00,101.915,101.955,101.915,101.937,70138741.0
2006-11-30 09:52:00,101.94,101.972,101.932,101.97,133572442.0
2006-11-30 09:53:00,101.965,101.98,101.962,101.98,27506640.0
2006-11-30 09:54:00,101.958,101.97,101.95,101.95,149898428.0
2006-11-30 09:55:00,101.958,101.958,101.958,101.958,3569981.0
2006-11-30 09:56:00,101.95,101.964,101.93,101.935,30795972.0
2006-11-30 09:57:00,101.935,101.95,101.737,101.945,15824431.0
2006-11-30 09:58:00,101.925,101.975,101.925,101.975,18125713.0
2006-11-30 09:59:00,101.963,101.975,101.923,101.955,80416201.0
2006-11-30 10:00:00,101.96,101.96,101.95,101.95,11876926.0
2006-11-30 10:01:00,101.94,101.975,101.94,101.96,25526084.0
2006-11-30 10:02:00,101.98,101.998,101.96,101.99,119616402.0
2006-11-30 10:03:00,101.995,101.995,101.96,101.992,117154243.0
2006-11-30 10:04:00,101.995,101.995,101.965,101.965,31242096.0
2006-11-30 10:05:00,101.97,101.985,101.958,101.985,41881549.0
2006-11-30 10:06:00,101.99,101.99,101.967,101.99,52536271.0
2006-11-30 10:07:00,101.985,102.04,101.973,102.015,64584669.0
2006-11-30 10:08:00,102.02,102.02,101.988,101.99,138403947.0
2006-11-30 10:09:00,101.99,102.008,101.975,101.975,63830897.0
2006-11-30 10:10:00,101.967,102.015,101.967,102.015,24879061.0
2006-11-30 10:11:00,102.0,102.005,101.98,102.0,69006401.0
2006-11-30 10:12:00,102.0,102.01,101.989,101.99,30815945.0
2006-11-30 10:13:00,101.982,102.013,101.982,101.985,61342270.0
2006-11-30 10:14:00,101.995,101.995,101.98,101.98,5450613.0
2006-11-30 10:15:00,101.98,101.99,101.975,101.985,46375920.0
2006-11-30 10:16:00,101.985,101.995,101.97,101.995,33382853.0
2006-11-30 10:17:00,101.995,101.995,101.925,101.94,44311033.0
2006-11-30 10:18:00,101.95,101.95,101.94,101.94,7241426.0
2006-11-30 10:19:00,101.935,101.935,101.89,101.89,13956188.0
2006-11-30 10:20:00,101.88,101.903,101.88,101.885,38773473.0
2006-11-30 10:21:00,101.885,101.903,101.88,101.88,61129447.0
2006-11-30 10:22:00,101.875,101.882,101.793,101.793,58581413.0
2006-11-30 10:23:00,101.787,101.815,101.755,101.755,76997904.0
2006-11-30 10:24:00,101.76,101.82,101.735,101.8,66773256.0
2006-11-30 10:25:00,101.805,101.815,101.78,101.8,31596563.0
2006-11-30 10:26:00,101.79,101.795,101.755,101.785,43359280.0
2006-11-30 10:27:00,101.753,101.802,101.753,101.785,108529953.0
2006-11-30 10:28:00,101.805,101.808,101.775,101.8,14516157.0
2006-11-30 10:29:00,101.79,101.792,101.785,101.79,35988360.0
2006-11-30 10:30:00,101.785,101.785,101.765,101.775,22097173.0
2006-11-30 10:31:00,101.78,101.793,101.753,101.78,131529794.0
2006-11-30 10:32:00,101.79,101.825,101.79,101.797,12859314.0
2006-11-30 10:33:00,101.8,101.812,101.785,101.795,49008152.0
2006-11-30 10:34:00,101.793,101.82,101.793,101.81,63801407.0
2006-11-30 10:35:00,101.805,101.805,101.78,101.8,36129604.0
2006-11-30 10:36:00,101.8,101.81,101.775,101.775,41992079.0
2006-11-30 10:37:00,101.775,101.785,101.775,101.785,43775755.0
2006-11-30 10:38:00,101.79,101.79,101.728,101.775,21757024.0
2006-11-30 10:39:00,101.775,101.79,101.755,101.79,176984893.0
2006-11-30 10:40:00,101.8,101.805,101.77,101.79,95038075.0
2006-11-30 10:41:00,101.8,101.83,101.795,101.83,52294952.0
2006-11-30 10:42:00,101.825,101.86,101.817,101.835,114279524.0
2006-11-30 10:43:00,101.85,101.85,101.815,101.815,18058811.0
2006-11-30 10:44:00,101.82,101.83,101.8,101.8,20971566.0
2006-11-30 10:45:00,101.795,101.813,101.785,101.805,69278999.0
2006-11-30 10:46:00,101.8,101.817,101.785,101.8,105381208.0
2006-11-30 10:47:00,101.81,101.84,101.81,101.823,57821284.0
2006-11-30 10:48:00,101.825,101.825,101.79,101.8,60135229.0
2006-11-30 10:49:00,101.8,101.835,101.8,101.825,23041321.0
2006-11-30 10:50:00,101.825,101.86,101.81,101.825,58025428.0
2006-11-30 10:51:00,101.82,101.855,101.82,101.855,21803696.0
2006-11-30 10:52:00,101.852,101.875,101.852,101.875,21757887.0
2006-11-30 10:53:00,101.88,101.893,101.85,101.88,24841360.0
2006-11-30 10:54:00,101.88,101.893,101.828,101.828,71180602.0
2006-11-30 10:55:00,101.885,101.91,101.88,101.91,25193716.0
2006-11-30 10:56:00,101.902,101.94,101.902,101.927,101628139.0
2006-11-30 10:57:00,101.925,101.925,101.91,101.91,41596172.0
2006-11-30 10:58:00,101.905,101.934,101.905,101.92,26465207.0
2006-11-30 10:59:00,101.92,101.955,101.896,101.95,33222744.0
2006-11-30 11:00:00,101.95,101.955,101.925,101.925,25627918.0
2006-11-30 11:01:00,101.93,101.93,101.912,101.915,24617016.0
2006-11-30 11:02:00,101.905,101.91,101.855,101.885,49549926.0
2006-11-30 11:03:00,101.845,101.905,101.845,101.905,83469842.0
2006-11-30 11:04:00,101.895,101.905,101.885,101.9,55296814.0
2006-11-30 11:05:00,101.9,101.9,101.875,101.875,19874426.0
2006-11-30 11:06:00,101.872,101.885,101.87,101.87,30184957.0
2006-11-30 11:07:00,101.875,101.875,101.835,101.85,79477345.0
2006-11-30 11:08:00,101.855,101.873,101.85,101.85,64412094.0
2006-11-30 11:09:00,101.855,101.865,101.815,101.815,72812507.0
2006-11-30 11:10:00,101.825,101.863,101.825,101.855,86507097.0
2006-11-30 11:11:00,101.828,101.875,101.828,101.875,35853882.0
2006-11-30 11:12:00,101.872,101.887,101.855,101.887,29904486.0
2006-11-30 11:13:00,101.89,101.89,101.875,101.89,16720790.0
2006-11-30 11:14:00,101.903,101.922,101.885,101.905,108258220.0
2006-11-30 11:15:00,101.9,101.933,101.885,101.933,32469899.0
2006-11-30 11:16:00,101.93,101.95,101.9,101.935,32619690.0
2006-11-30 11:17:00,101.955,101.985,101.955,101.955,57414333.0
2006-11-30 11:18:00,101.95,101.97,101.922,101.955,97240685.0
2006-11-30 11:19:00,101.955,101.965,101.93,101.935,146723324.0
2006-11-30 11:20:00,101.92,101.965,101.91,101.965,94730118.0
2006-11-30 11:21:00,101.96,102.005,101.96,101.98,125839614.0
2006-11-30 11:22:00,101.99,101.993,101.963,101.963,73498410.0
2006-11-30 11:23:00,101.965,101.965,101.925,101.925,12906726.0
2006-11-30 11:24:00,101.92,101.94,101.911,101.925,119268229.0
2006-11-30 11:25:00,101.925,101.933,101.915,101.933,52985103.0
2006-11-30 11:26:00,101.935,101.948,101.915,101.948,110760833.0
2006-11-30 11:27:00,101.95,101.995,101.95,101.985,57589860.0
2006-11-30 11:28:00,102.005,102.005,101.935,101.99,172010263.0
2006-11-30 11:29:00,101.99,101.99,101.955,101.97,103754789.0
2006-11-30 11:30:00,101.975,101.995,101.945,101.995,46762407.0
2006-11-30 11:31:00,102.0,102.0,101.96,101.985,40582010.0
2006-11-30 11:32:00,101.985,102.014,101.972,101.99,31601201.0
2006-11-30 11:33:00,101.985,102.015,101.955,102.015,86079991.0
2006-11-30 11:34:00,101.995,102.07,101.985,102.055,85355928.0
2006-11-30 11:35:00,102.045,102.08,102.03,102.03,73879926.0
2006-11-30 11:36:00,102.03,102.048,102.008,102.008,95929487.0
2006-11-30 11:37:00,102.025,102.062,102.019,102.03,37247717.0
2006-11-30 11:38:00,102.04,102.07,102.025,102.05,43442747.0
2006-11-30 11:39:00,102.06,102.13,102.06,102.13,41518585.0
2006-11-30 11:40:00,102.115,102.15,102.09,102.1,56969071.0
2006-11-30 11:41:00,102.085,102.115,102.055,102.088,125403569.0
2006-11-30 11:42:00,102.105,102.12,102.047,102.093,46578865.0
2006-11-30 11:43:00,102.088,102.088,102.062,102.062,24542532.0
2006-11-30 11:44:00,102.063,102.085,102.063,102.085,10747473.0
2006-11-30 11:45:00,102.075,102.09,102.065,102.08,51502977.0
2006-11-30 11:46:00,102.07,102.077,102.053,102.07,134159974.0
2006-11-30 11:47:00,102.07,102.115,102.055,102.115,80094960.0
2006-11-30 11:48:00,102.125,102.125,102.065,102.085,31476862.0
2006-11-30 11:49:00,102.085,102.108,102.075,102.075,84628933.0
2006-11-30 11:50:00,102.072,102.085,102.05,102.05,91693568.0
2006-11-30 11:51:00,102.07,102.075,102.065,102.065,39122219.0
2006-11-30 11:52:00,102.055,102.13,102.042,102.105,62365955.0
2006-11-30 11:53:00,102.11,102.11,102.08,102.11,60731810.0
2006-11-30 11:54:00,102.11,102.12,102.11,102.12,6357920.0
2006-11-30 11:55:00,102.115,102.13,102.085,102.1,50086332.0
2006-11-30 11:56:00,102.093,102.115,102.093,102.105,37470449.0
2006-11-30 11:57:00,102.105,102.129,102.105,102.117,99074462.0
2006-11-30 11:58:00,102.12,102.12,102.11,102.12,38510093.0
2006-11-30 11:59:00,102.115,102.13,102.115,102.13,101301781.0
2006-11-30 12:00:00,102.133,102.133,102.1,102.12,59535451.0
2006-11-30 12:01:00,102.115,102.115,102.085,102.085,79493323.0
2006-11-30 12:02:00,102.09,102.11,102.064,102.11,31392907.0
2006-11-30 12:03:00,102.093,102.116,102.09,102.09,131184311.0
2006-11-30 12:04:00,102.112,102.112,102.072,102.085,169072224.0
2006-11-30 12:05:00,102.095,102.1,102.085,102.09,83421703.0
2006-11-30 12:06:00,102.077,102.125,102.077,102.105,43288029.0
2006-11-30 12:07:00,102.097,102.121,102.097,102.12,83198579.0
2006-11-30 12:08:00,102.12,102.135,102.114,102.125,63294911.0
2006-11-30 12:09:00,102.13,102.18,102.115,102.165,30654830.0
2006-11-30 12:10:00,102.183,102.183,102.14,102.14,89663897.0
2006-11-30 12:11:00,102.138,102.195,102.138,102.18,49773684.0
2006-11-30 12:12:00,102.17,102.18,102.145,102.145,87172835.0
2006-11-30 12:13:00,102.145,102.145,102.13,102.13,56995510.0
2006-11-30 12:14:00,102.122,102.15,102.113,102.113,81019892.0
2006-11-30 12:15:00,102.107,102.15,102.107,102.145,58146554.0
2006-11-30 12:16:00,102.145,102.145,102.125,102.145,55467403.0
2006-11-30 12:17:00,102.13,102.14,102.13,102.14,44994066.0
2006-11-30 12:18:00,102.145,102.15,102.127,102.13,109767907.0
2006-11-30 12:19:00,102.14,102.144,102.14,102.14,45471017.0
2006-11-30 12:20:00,102.155,102.16,102.14,102.143,87935270.0
2006-11-30 12:21:00,102.14,102.163,102.14,102.14,44296437.0
2006-11-30 12:22:00,102.155,102.155,102.137,102.14,8662370.0
2006-11-30 12:23:00,102.135,102.151,102.115,102.115,46009374.0
2006-11-30 12:24:00,102.14,102.145,102.125,102.125,66357652.0
2006-11-30 12:25:00,102.13,102.143,102.112,102.112,133670870.0
2006-11-30 12:26:00,102.122,102.125,102.1,102.12,101142271.0
2006-11-30 12:27:00,102.09,102.125,102.09,102.113,24612611.0
2006-11-30 12:28:00,102.11,102.13,102.11,102.13,3683544.0
2006-11-30 12:29:00,102.12,102.134,102.12,102.132,22924519.0
2006-11-30 12:30:00,102.14,102.15,102.125,102.14,25280684.0
2006-11-30 12:31:00,102.135,102.135,102.105,102.105,67834771.0
2006-11-30 12:32:00,102.107,102.135,102.095,102.105,141292496.0
2006-11-30 12:33:00,102.1,102.13,102.1,102.13,177977935.0
2006-11-30 12:34:00,102.125,102.125,102.095,102.1,97895828.0
2006-11-30 12:35:00,102.108,102.139,102.108,102.12,120576917.0
2006-11-30 12:36:00,102.117,102.14,102.117,102.14,130944004.0
2006-11-30 12:37:00,102.115,102.144,102.112,102.112,31384462.0
2006-11-30 12:38:00,102.11,102.137,102.11,102.135,73301499.0
2006-11-30 12:39:00,102.14,102.14,102.098,102.12,61647844.0
2006-11-30 12:40:00,102.115,102.14,102.115,102.115,85042706.0
2006-11-30 12:41:00,102.1,102.132,102.09,102.115,80204879.0
2006-11-30 12:42:00,102.12,102.132,102.118,102.125,69290915.0
2006-11-30 12:43:00,102.125,102.125,102.11,102.11,26444534.0
2006-11-30 12:44:00,102.1,102.105,102.097,102.105,181940716.0
2006-11-30 12:45:00,102.115,102.115,102.086,102.093,78027010.0
2006-11-30 12:46:00,102.085,102.1,102.075,102.1,57472179.0
2006-11-30 12:47:00,102.095,102.115,102.095,102.115,92260156.0
2006-11-30 12:48:00,102.11,102.124,102.105,102.105,92911777.0
2006-11-30 12:49:00,102.1,102.109,102.097,102.1,225764791.0
2006-11-30 12:50:00,102.1,102.112,102.09,102.09,87187468.0
2006-11-30 12:51:00,102.095,102.096,102.08,102.08,202566970.0
2006-11-30 12:52:00,102.095,102.095,102.065,102.077,27604940.0
2006-11-30 12:53:00,102.077,102.09,102.073,102.085,94450949.0
2006-11-30 12:54:00,102.08,102.105,102.079,102.093,119966024.0
2006-11-30 12:55:00,102.1,102.105,102.067,102.067,65452757.0
2006-11-30 12:56:00,102.065,102.07,102.052,102.055,35033546.0
2006-11-30 12:57:00,102.06,102.06,102.05,102.05,42674490.0
2006-11-30 12:58:00,102.055,102.085,102.055,102.08,25518983.0
2006-11-30 12:59:00,102.08,102.093,102.08,102.093,108905038.0
2006-11-30 13:00:00,102.1,102.1,102.055,102.055,23618521.0
2006-11-30 13:01:00,102.06,102.06,102.04,102.055,107420056.0
2006-11-30 13:02:00,102.06,102.087,102.05,102.087,144562382.0
2006-11-30 13:03:00,102.045,102.097,102.045,102.08,41030545.0
2006-11-30 13:04:00,102.08,102.086,102.072,102.08,16092068.0
2006-11-30 13:05:00,102.075,102.08,102.065,102.08,59422515.0
2006-11-30 13:06:00,102.085,102.085,102.06,102.07,58161749.0
2006-11-30 13:07:00,102.075,102.095,102.063,102.09,106037068.0
2006-11-30 13:08:00,102.085,102.11,102.065,102.11,174433806.0
2006-11-30 13:09:00,102.107,102.107,102.065,102.08,335889003.0
2006-11-30 13:10:00,102.09,102.09,102.06,102.06,57497128.0
2006-11-30 13:11:00,102.055,102.07,102.055,102.065,60924416.0
2006-11-30 13:12:00,102.068,102.073,102.06,102.06,62831602.0
2006-11-30 13:13:00,102.055,102.075,102.055,102.07,61991281.0
2006-11-30 13:14:00,102.065,102.07,102.045,102.07,102634322.0
2006-11-30 13:15:00,102.06,102.072,102.06,102.065,111129912.0
2006-11-30 13:16:00,102.07,102.075,102.06,102.06,90524755.0
2006-11-30 13:17:00,102.07,102.07,101.995,102.003,79476834.0
2006-11-30 13:18:00,102.02,102.02,101.955,101.97,59216487.0
2006-11-30 13:19:00,101.975,102.013,101.97,102.013,78304805.0
2006-11-30 13:20:00,102.005,102.019,101.995,101.995,64134706.0
2006-11-30 13:21:00,101.995,102.005,101.977,102.005,79227131.0
2006-11-30 13:22:00,102.0,102.02,101.96,101.995,48836539.0
2006-11-30 13:23:00,101.975,101.99,101.96,101.985,39493219.0
2006-11-30 13:24:00,101.98,101.993,101.965,101.993,43174415.0
2006-11-30 13:25:00,101.99,102.02,101.99,102.0,59796966.0
2006-11-30 13:26:00,102.0,102.0,101.974,101.995,88800216.0
2006-11-30 13:27:00,101.995,102.0,101.99,101.998,87693131.0
2006-11-30 13:28:00,102.0,102.07,102.0,102.07,19799510.0
2006-11-30 13:29:00,102.06,102.09,102.05,102.06,145928551.0
2006-11-30 13:30:00,102.055,102.07,102.055,102.06,32903820.0
2006-11-30 13:31:00,102.055,102.055,102.04,102.04,87298667.0
2006-11-30 13:32:00,102.04,102.04,101.995,102.035,30663938.0
2006-11-30 13:33:00,102.02,102.02,101.95,101.995,203676817.0
2006-11-30 13:34:00,102.002,102.032,101.989,102.032,49327888.0
2006-11-30 13:35:00,102.045,102.045,102.01,102.015,88663586.0
2006-11-30 13:36:00,102.03,102.035,102.005,102.005,56108426.0
2006-11-30 13:37:00,102.015,102.045,102.005,102.045,37149200.0
2006-11-30 13:38:00,102.025,102.062,101.995,101.995,82352743.0
2006-11-30 13:39:00,102.04,102.046,102.029,102.03,109813626.0
2006-11-30 13:40:00,102.043,102.072,102.043,102.072,118165257.0
2006-11-30 13:41:00,102.067,102.09,102.015,102.05,169317429.0
2006-11-30 13:42:00,102.067,102.075,102.055,102.062,59765356.0
2006-11-30 13:43:00,102.063,102.105,102.06,102.06,76654920.0
2006-11-30 13:44:00,102.065,102.08,101.973,102.003,86184010.0
2006-11-30 13:45:00,102.0,102.03,101.992,102.01,89074123.0
2006-11-30 13:46:00,102.0,102.013,101.937,102.008,49875981.0
2006-11-30 13:47:00,102.015,102.015,101.995,102.015,239906470.0
2006-11-30 13:48:00,102.013,102.013,101.995,101.995,76650049.0
2006-11-30 13:49:00,101.99,102.021,101.99,102.01,88796987.0
2006-11-30 13:50:00,102.012,102.048,102.012,102.025,115816762.0
2006-11-30 13:51:00,102.027,102.027,101.99,102.01,62464834.0
2006-11-30 13:52:00,102.005,102.023,101.988,102.023,18484444.0
2006-11-30 13:53:00,102.01,102.05,102.01,102.05,356031723.0
2006-11-30 13:54:00,102.045,102.052,102.035,102.05,156562756.0
2006-11-30 13:55:00,102.055,102.066,102.04,102.05,111722811.0
2006-11-30 13:56:00,102.07,102.1,102.055,102.09,69188784.0
2006-11-30 13:57:00,102.085,102.095,102.048,102.08,44301028.0
2006-11-30 13:58:00,102.075,102.075,102.05,102.065,49188542.0
2006-11-30 13:59:00,102.068,102.083,102.06,102.07,175021854.0
2006-11-30 14:00:00,102.07,102.101,102.06,102.1,71501962.0
2006-11-30 14:01:00,102.095,102.125,102.095,102.105,65117528.0
2006-11-30 14:02:00,102.105,102.125,102.105,102.12,110687941.0
2006-11-30 14:03:00,102.12,102.132,102.082,102.132,127465723.0
2006-11-30 14:04:00,102.14,102.145,102.115,102.115,94145551.0
2006-11-30 14:05:00,102.135,102.135,102.11,102.133,39047216.0
2006-11-30 14:06:00,102.13,102.135,102.11,102.113,18899207.0
2006-11-30 14:07:00,102.123,102.123,102.069,102.1,119030168.0
2006-11-30 14:08:00,102.105,102.16,102.105,102.155,193757844.0
2006-11-30 14:09:00,102.158,102.162,102.14,102.147,86754868.0
2006-11-30 14:10:00,102.145,102.145,102.125,102.135,39196881.0
2006-11-30 14:11:00,102.137,102.137,102.125,102.135,50863903.0
2006-11-30 14:12:00,102.125,102.141,102.125,102.13,74322169.0
2006-11-30 14:13:00,102.135,102.135,102.118,102.132,85879052.0
2006-11-30 14:14:00,102.14,102.14,102.055,102.065,88676414.0
2006-11-30 14:15:00,102.075,102.075,102.05,102.065,62717139.0
2006-11-30 14:16:00,102.07,102.11,102.047,102.05,78444543.0
2006-11-30 14:17:00,102.045,102.059,102.03,102.05,111108547.0
2006-11-30 14:18:00,102.06,102.078,102.057,102.06,81349039.0
2006-11-30 14:19:00,102.07,102.1,102.07,102.09,19087521.0
2006-11-30 14:20:00,102.08,102.1,102.05,102.09,84554850.0
2006-11-30 14:21:00,102.085,102.085,102.07,102.085,37952227.0
2006-11-30 14:22:00,102.08,102.1,102.065,102.09,79795488.0
2006-11-30 14:23:00,102.068,102.08,102.065,102.065,58525771.0
2006-11-30 14:24:00,102.063,102.063,102.058,102.063,73506276.0
2006-11-30 14:25:00,102.07,102.07,102.053,102.062,137345906.0
2006-11-30 14:26:00,102.07,102.07,102.06,102.06,101037121.0
2006-11-30 14:27:00,102.075,102.075,102.04,102.05,64935017.0
2006-11-30 14:28:00,102.04,102.04,102.01,102.01,168695440.0
2006-11-30 14:29:00,102.01,102.03,102.01,102.022,236268966.0
2006-11-30 14:30:00,102.02,102.034,102.01,102.01,178693157.0
2006-11-30 14:31:00,102.015,102.025,102.0,102.025,73426917.0
2006-11-30 14:32:00,102.008,102.035,101.99,102.035,81670403.0
2006-11-30 14:33:00,102.03,102.03,101.955,102.005,108229224.0
2006-11-30 14:34:00,102.01,102.025,102.003,102.025,19082317.0
2006-11-30 14:35:00,102.022,102.035,102.02,102.025,68552162.0
2006-11-30 14:36:00,102.025,102.035,101.98,102.025,161962163.0
2006-11-30 14:37:00,102.03,102.035,102.005,102.025,36318797.0
2006-11-30 14:38:00,102.025,102.03,102.02,102.025,72445282.0
2006-11-30 14:39:00,102.025,102.026,101.968,102.02,85590663.0
2006-11-30 14:40:00,102.035,102.035,102.017,102.025,31603125.0
2006-11-30 14:41:00,102.02,102.035,102.02,102.035,46720624.0
2006-11-30 14:42:00,102.04,102.045,102.032,102.032,89221901.0
2006-11-30 14:43:00,102.04,102.04,102.023,102.025,96935919.0
2006-11-30 14:44:00,102.02,102.033,101.987,102.015,128415999.0
2006-11-30 14:45:00,102.015,102.02,101.99,102.02,104600875.0
2006-11-30 14:46:00,102.01,102.035,102.0,102.015,67847996.0
2006-11-30 14:47:00,102.02,102.027,101.99,102.015,77572482.0
2006-11-30 14:48:00,102.02,102.035,102.005,102.035,84431520.0
2006-11-30 14:49:00,102.023,102.024,102.0,102.015,90014486.0
2006-11-30 14:50:00,102.003,102.035,102.003,102.01,68222584.0
2006-11-30 14:51:00,102.003,102.037,101.99,102.015,114210393.0
2006-11-30 14:52:00,102.008,102.025,101.985,102.025,62901522.0
2006-11-30 14:53:00,102.01,102.01,101.985,101.985,49675174.0
2006-11-30 14:54:00,101.993,101.993,101.975,101.975,53295925.0
2006-11-30 14:55:00,101.98,102.0,101.97,101.97,99515198.0
2006-11-30 14:56:00,101.98,101.98,101.94,101.945,107567086.0
2006-11-30 14:57:00,101.95,101.957,101.91,101.94,31168989.0
2006-11-30 14:58:00,101.91,101.948,101.9,101.9,97620308.0
2006-11-30 14:59:00,101.94,101.955,101.925,101.955,53676788.0
2006-11-30 15:00:00,101.955,101.961,101.945,101.955,133810093.0
2006-11-30 15:01:00,101.955,101.96,101.955,101.955,52348524.0
2006-11-30 15:02:00,101.96,101.965,101.933,101.933,77554118.0
2006-11-30 15:03:00,101.935,101.95,101.905,101.905,92122791.0
2006-11-30 15:04:00,101.905,101.945,101.905,101.94,47559224.0
2006-11-30 15:05:00,101.935,101.935,101.922,101.935,33804196.0
2006-11-30 15:06:00,101.93,101.947,101.905,101.925,59640358.0
2006-11-30 15:07:00,101.93,101.933,101.91,101.91,119208878.0
2006-11-30 15:08:00,101.915,101.935,101.872,101.905,145206080.0
2006-11-30 15:09:00,101.905,101.905,101.835,101.865,37820564.0
2006-11-30 15:10:00,101.87,101.87,101.825,101.845,57053499.0
2006-11-30 15:11:00,101.835,101.875,101.802,101.855,24555133.0
2006-11-30 15:12:00,101.86,101.86,101.82,101.82,103931879.0
2006-11-30 15:13:00,101.83,101.83,101.812,101.823,93247224.0
2006-11-30 15:14:00,101.82,101.82,101.765,101.8,44959213.0
2006-11-30 15:15:00,101.803,101.82,101.785,101.82,204853425.0
2006-11-30 15:16:00,101.82,101.84,101.79,101.8,39948554.0
2006-11-30 15:17:00,101.795,101.8,101.775,101.795,87003338.0
2006-11-30 15:18:00,101.798,101.832,101.79,101.815,22908211.0
2006-11-30 15:19:00,101.8,101.825,101.78,101.825,60708692.0
2006-11-30 15:20:00,101.835,101.87,101.83,101.87,137329395.0
2006-11-30 15:21:00,101.87,101.893,101.855,101.89,90381884.0
2006-11-30 15:22:00,101.89,101.9,101.87,101.885,66189702.0
2006-11-30 15:23:00,101.885,101.905,101.877,101.888,22197275.0
2006-11-30 15:24:00,101.885,101.885,101.82,101.82,39705389.0
2006-11-30 15:25:00,101.875,101.875,101.805,101.815,79186805.0
2006-11-30 15:26:00,101.835,101.835,101.82,101.825,18309634.0
2006-11-30 15:27:00,101.82,101.856,101.799,101.825,29269852.0
2006-11-30 15:28:00,101.84,101.84,101.815,101.82,22549263.0
2006-11-30 15:29:00,101.83,101.845,101.81,101.835,127092349.0
2006-11-30 15:30:00,101.83,101.83,101.653,101.755,47651771.0
2006-11-30 15:31:00,101.77,101.773,101.605,101.605,77964543.0
2006-11-30 15:32:00,101.575,101.685,101.575,101.685,104912168.0
2006-11-30 15:33:00,101.685,101.71,101.66,101.695,98599559.0
2006-11-30 15:34:00,101.68,101.693,101.63,101.66,85254455.0
2006-11-30 15:35:00,101.675,101.685,101.56,101.585,48564810.0
2006-11-30 15:36:00,101.615,101.64,101.575,101.595,67658254.0
2006-11-30 15:37:00,101.59,101.615,101.578,101.61,20732337.0
2006-11-30 15:38:00,101.61,101.61,101.555,101.58,50650005.0
2006-11-30 15:39:00,101.593,101.603,101.59,101.603,48940405.0
2006-11-30 15:40:00,101.612,101.65,101.603,101.65,25214859.0
2006-11-30 15:41:00,101.632,101.685,101.61,101.635,32711507.0
2006-11-30 15:42:00,101.63,101.68,101.63,101.64,44239187.0
2006-11-30 15:43:00,101.645,101.66,101.615,101.635,122415669.0
2006-11-30 15:44:00,101.635,101.645,101.58,101.61,115409041.0
2006-11-30 15:45:00,101.61,101.625,101.61,101.61,95177594.0
2006-11-30 15:46:00,101.625,101.64,101.615,101.615,56568262.0
2006-11-30 15:47:00,101.623,101.653,101.62,101.635,72030242.0
2006-11-30 15:48:00,101.64,101.64,101.577,101.615,104067311.0
2006-11-30 15:49:00,101.625,101.64,101.59,101.61,279175660.0
2006-11-30 15:50:00,101.61,101.61,101.552,101.595,76667846.0
2006-11-30 15:51:00,101.595,101.607,101.552,101.598,92190090.0
2006-11-30 15:52:00,101.575,101.615,101.575,101.595,136481907.0
2006-11-30 15:53:00,101.61,101.64,101.595,101.625,54170810.0
2006-11-30 15:54:00,101.615,101.658,101.587,101.63,152447745.0
2006-11-30 15:55:00,101.627,101.659,101.595,101.648,1623908193.0
2006-11-30 15:56:00,101.645,101.668,101.644,101.653,82564585.0
2006-11-30 15:57:00,101.653,101.696,101.62,101.62,233452194.0
2006-11-30 15:58:00,101.665,101.675,101.657,101.665,192358755.0
2006-11-30 15:59:00,101.665,101.675,101.635,101.643,92262862.0
2006-11-30 16:00:00,101.63,101.658,101.63,101.65,196138205.0
2006-11-30 16:01:00,101.66,101.673,101.588,101.645,292900640.0
2006-11-30 16:02:00,101.64,101.673,101.64,101.65,63406967.0
2006-11-30 16:03:00,101.665,101.678,101.61,101.655,291943084.0
2006-11-30 16:04:00,101.65,101.68,101.645,101.68,39288508.0
2006-11-30 16:05:00,101.668,101.673,101.615,101.65,199205883.0
2006-11-30 16:06:00,101.65,101.708,101.626,101.695,439229849.0
2006-11-30 16:07:00,101.72,101.77,101.682,101.74,117102239.0
2006-11-30 16:08:00,101.728,101.76,101.718,101.76,84030045.0
2006-11-30 16:09:00,101.75,101.76,101.725,101.743,87373715.0
2006-11-30 16:10:00,101.75,101.755,101.722,101.722,95947617.0
2006-11-30 16:11:00,101.715,101.74,101.688,101.725,22458685.0
2006-11-30 16:12:00,101.725,101.73,101.72,101.725,63432047.0
2006-11-30 16:13:00,101.73,101.733,101.7,101.7,371190370.0
2006-11-30 16:14:00,101.7,101.72,101.665,101.72,486325731.0
2006-11-30 16:15:00,101.71,101.727,101.673,101.715,92558952.0
2006-11-30 16:16:00,101.71,101.71,101.685,101.685,49751129.0
2006-11-30 16:17:00,101.68,101.708,101.675,101.687,32239092.0
2006-11-30 16:18:00,101.685,101.7,101.665,101.675,146228969.0
2006-11-30 16:19:00,101.678,101.695,101.67,101.67,134358221.0
2006-11-30 16:20:00,101.67,101.7,101.623,101.7,176949656.0
2006-11-30 16:21:00,101.69,101.69,101.675,101.685,58679806.0
2006-11-30 16:22:00,101.695,101.695,101.67,101.67,30629361.0
2006-11-30 16:23:00,101.663,101.685,101.652,101.66,92037531.0
2006-11-30 16:24:00,101.655,101.685,101.653,101.685,65794159.0
2006-11-30 16:25:00,101.655,101.685,101.653,101.665,63237339.0
2006-11-30 16:26:00,101.665,101.696,101.62,101.655,336098270.0
2006-11-30 16:27:00,101.65,101.675,101.65,101.655,85793807.0
2006-11-30 16:28:00,101.665,101.665,101.62,101.63,153058442.0
2006-11-30 16:29:00,101.63,101.65,101.62,101.64,110058135.0
2006-11-30 16:30:00,101.635,101.645,101.635,101.64,40207876.0
2006-11-30 16:31:00,101.63,101.63,101.61,101.628,69873465.0
2006-11-30 16:32:00,101.63,101.632,101.563,101.61,222737051.0
2006-11-30 16:33:00,101.6,101.63,101.6,101.613,115798069.0
2006-11-30 16:34:00,101.615,101.627,101.589,101.625,71205227.0
2006-11-30 16:35:00,101.628,101.637,101.613,101.613,56242367.0
2006-11-30 16:36:00,101.615,101.655,101.615,101.645,236042011.0
2006-11-30 16:37:00,101.6,101.66,101.6,101.635,52569276.0
2006-11-30 16:38:00,101.645,101.658,101.645,101.65,244774349.0
2006-11-30 16:39:00,101.65,101.66,101.62,101.62,49060850.0
2006-11-30 16:40:00,101.63,101.63,101.59,101.608,216811724.0
2006-11-30 16:41:00,101.605,101.623,101.588,101.605,212310612.0
2006-11-30 16:42:00,101.615,101.615,101.579,101.58,217867485.0
2006-11-30 16:43:00,101.575,101.583,101.527,101.58,316525240.0
2006-11-30 16:44:00,101.585,101.596,101.585,101.595,101110436.0
2006-11-30 16:45:00,101.59,101.605,101.546,101.605,346267512.0
2006-11-30 16:46:00,101.605,101.622,101.583,101.587,73053187.0
2006-11-30 16:47:00,101.595,101.62,101.553,101.585,146860800.0
2006-11-30 16:48:00,101.58,101.605,101.58,101.605,33946109.0
2006-11-30 16:49:00,101.6,101.6,101.585,101.59,54738106.0
2006-11-30 16:50:00,101.587,101.587,101.571,101.58,87836990.0
2006-11-30 16:51:00,101.578,101.598,101.54,101.545,298836119.0
2006-11-30 16:52:00,101.535,101.56,101.535,101.56,41038686.0
2006-11-30 16:53:00,101.555,101.595,101.555,101.58,329982593.0
2006-11-30 16:54:00,101.585,101.595,101.555,101.59,109333399.0
2006-11-30 16:55:00,101.58,101.58,101.55,101.55,290062289.0
2006-11-30 16:56:00,101.555,101.565,101.525,101.54,123628084.0
2006-11-30 16:57:00,101.54,101.575,101.5,101.51,183286423.0
2006-11-30 16:58:00,101.54,101.552,101.445,101.445,243732012.0
2006-11-30 16:59:00,101.51,101.553,101.48,101.553,68324358.0
2006-11-30 17:00:00,101.575,101.59,101.455,101.455,59457512.0
2006-11-30 17:01:00,101.505,101.52,101.409,101.44,71601211.0
2006-11-30 17:02:00,101.425,101.499,101.425,101.472,109204560.0
2006-11-30 17:03:00,101.48,101.48,101.412,101.43,448564850.0
2006-11-30 17:04:00,101.435,101.445,101.358,101.38,326177160.0
2006-11-30 17:05:00,101.363,101.385,101.34,101.385,135404005.0
2006-11-30 17:06:00,101.383,101.425,101.365,101.393,542584558.0
2006-11-30 17:07:00,101.4,101.44,101.37,101.38,545952486.0
2006-11-30 17:08:00,101.38,101.43,101.33,101.417,522004252.0
2006-11-30 17:09:00,101.435,101.445,101.38,101.415,18033944.0
2006-11-30 17:10:00,101.425,101.425,101.387,101.4,314271639.0
2006-11-30 17:11:00,101.41,101.43,101.39,101.41,42641880.0
2006-11-30 17:12:00,101.417,101.465,101.405,101.435,48449931.0
2006-11-30 17:13:00,101.422,101.442,101.4,101.4,474808145.0
2006-11-30 17:14:00,101.395,101.455,101.385,101.4,746353913.0
2006-11-30 17:15:00,101.395,101.43,101.38,101.43,78435164.0
2006-11-30 17:16:00,101.425,101.427,101.4,101.422,100763595.0
2006-11-30 17:17:00,101.43,101.43,101.385,101.405,89861867.0
2006-11-30 17:18:00,101.4,101.437,101.395,101.435,324963157.0
2006-11-30 17:19:00,101.437,101.437,101.365,101.42,81305392.0
2006-11-30 17:20:00,101.43,101.435,101.367,101.367,41455017.0
2006-11-30 17:21:00,101.375,101.375,101.295,101.313,268224005.0
2006-11-30 17:22:00,101.3,101.357,101.282,101.355,79908351.0
2006-11-30 17:23:00,101.36,101.36,101.344,101.35,64426172.0
2006-11-30 17:24:00,101.333,101.333,101.3,101.315,78453114.0
2006-11-30 17:25:00,101.305,101.355,101.305,101.33,131838788.0
2006-11-30 17:26:00,101.325,101.357,101.325,101.35,186684776.0
2006-11-30 17:27:00,101.345,101.345,101.305,101.305,104242266.0
2006-11-30 17:28:00,101.3,101.325,101.3,101.325,181355112.0
2006-11-30 17:29:00,101.32,101.335,101.305,101.325,398532637.0
2006-11-30 17:30:00,101.31,101.33,101.295,101.31,41414815.0
2006-11-30 17:31:00,101.308,101.33,101.308,101.31,94812390.0
2006-11-30 17:32:00,101.31,101.327,101.295,101.305,35818613.0
2006-11-30 17:33:00,101.307,101.328,101.298,101.315,84692539.0
2006-11-30 17:34:00,101.32,101.36,101.312,101.36,62045088.0
2006-11-30 17:35:00,101.355,101.355,101.33,101.33,88307314.0
2006-11-30 17:36:00,101.335,101.35,101.32,101.335,263926131.0
2006-11-30 17:37:00,101.335,101.35,101.328,101.34,26059137.0
2006-11-30 17:38:00,101.33,101.345,101.313,101.313,53741024.0
2006-11-30 17:39:00,101.32,101.342,101.32,101.32,99243449.0
2006-11-30 17:40:00,101.32,101.32,101.295,101.295,149870071.0
2006-11-30 17:41:00,101.305,101.325,101.285,101.285,462868638.0
2006-11-30 17:42:00,101.285,101.3,101.255,101.26,77005185.0
2006-11-30 17:43:00,101.27,101.295,101.26,101.285,68312977.0
2006-11-30 17:44:00,101.285,101.285,101.243,101.26,21819153.0
2006-11-30 17:45:00,101.255,101.26,101.21,101.245,95479011.0
2006-11-30 17:46:00,101.24,101.24,101.18,101.21,31633753.0
2006-11-30 17:47:00,101.195,101.23,101.19,101.212,182967793.0
2006-11-30 17:48:00,101.215,101.229,101.202,101.202,53211529.0
2006-11-30 17:49:00,101.203,101.24,101.203,101.215,392307463.0
2006-11-30 17:50:00,101.208,101.25,101.205,101.218,161665312.0
2006-11-30 17:51:00,101.235,101.275,101.195,101.275,21472740.0
2006-11-30 17:52:00,101.275,101.291,101.255,101.255,520997753.0
2006-11-30 17:53:00,101.255,101.255,101.205,101.225,520252679.0
2006-11-30 17:54:00,101.235,101.25,101.23,101.23,104744047.0
2006-11-30 17:55:00,101.225,101.32,101.225,101.283,183324071.0
2006-11-30 17:56:00,101.277,101.3,101.26,101.26,561509802.0
2006-11-30 17:57:00,101.262,101.262,101.21,101.222,154333841.0
2006-11-30 17:58:00,101.22,101.275,101.2,101.235,48641301.0
2006-11-30 17:59:00,101.255,101.3,101.217,101.235,29141472.0
2006-11-30 18:00:00,101.235,101.275,101.213,101.213,59555520.0
2006-11-30 18:01:00,101.22,101.26,101.22,101.22,27052541.0
2006-11-30 18:02:00,101.22,101.263,101.22,101.23,18655932.0
2006-11-30 18:03:00,101.24,101.273,101.227,101.26,71885594.0
2006-11-30 18:04:00,101.26,101.26,101.231,101.25,83898389.0
2006-11-30 18:05:00,101.248,101.275,101.24,101.275,32621407.0
2006-11-30 18:06:00,101.28,101.295,101.236,101.245,23343794.0
2006-11-30 18:07:00,101.25,101.27,101.23,101.255,15203795.0
2006-11-30 18:08:00,101.245,101.26,101.21,101.225,47083753.0
2006-11-30 18:09:00,101.215,101.255,101.214,101.25,189676402.0
2006-11-30 18:10:00,101.242,101.27,101.225,101.263,24768276.0
2006-11-30 18:11:00,101.27,101.272,101.24,101.255,28889250.0
2006-11-30 18:12:00,101.255,101.255,101.205,101.205,59087458.0
2006-11-30 18:13:00,101.205,101.245,101.205,101.23,98752506.0
2006-11-30 18:14:00,101.22,101.24,101.185,101.21,42781161.0
2006-11-30 18:15:00,101.2,101.225,101.175,101.205,73389452.0
2006-11-30 18:16:00,101.195,101.22,101.185,101.22,111353502.0
2006-11-30 18:17:00,101.2,101.225,101.155,101.185,39033792.0
2006-11-30 18:18:00,101.195,101.2,101.16,101.18,31557069.0
2006-11-30 18:19:00,101.18,101.2,101.17,101.19,66562319.0
2006-11-30 18:20:00,101.18,101.18,101.155,101.165,54688096.0
2006-11-30 18:21:00,101.165,101.189,101.145,101.175,79267426.0
2006-11-30 18:22:00,101.168,101.19,101.13,101.135,37649384.0
2006-11-30 18:23:00,101.123,101.17,101.102,101.17,84185892.0
2006-11-30 18:24:00,101.155,101.165,101.137,101.165,25496619.0
2006-11-30 18:25:00,101.17,101.22,101.165,101.19,61741717.0
2006-11-30 18:26:00,101.185,101.245,101.185,101.23,80356561.0
2006-11-30 18:27:00,101.23,101.262,101.185,101.245,116176021.0
2006-11-30 18:28:00,101.24,101.255,101.22,101.23,56820822.0
2006-11-30 18:29:00,101.225,101.245,101.2,101.205,58359851.0
2006-11-30 18:30:00,101.21,101.23,101.21,101.23,112221062.0
2006-11-30 18:31:00,101.23,101.23,101.178,101.2,37109231.0
2006-11-30 18:32:00,101.22,101.271,101.19,101.212,57296675.0
2006-11-30 18:33:00,101.205,101.212,101.17,101.19,189574109.0
2006-11-30 18:34:00,101.2,101.205,101.15,101.17,89545113.0
2006-11-30 18:35:00,101.19,101.21,101.19,101.21,66448753.0
2006-11-30 18:36:00,101.215,101.217,101.17,101.195,36101633.0
2006-11-30 18:37:00,101.195,101.235,101.195,101.235,42275997.0
2006-11-30 18:38:00,101.225,101.225,101.21,101.21,59448325.0
2006-11-30 18:39:00,101.21,101.217,101.21,101.213,14669062.0
2006-11-30 18:40:00,101.215,101.215,101.17,101.21,34711311.0
2006-11-30 18:41:00,101.203,101.215,101.203,101.215,69339735.0
2006-11-30 18:42:00,101.22,101.22,101.195,101.205,89581710.0
2006-11-30 18:43:00,101.212,101.212,101.19,101.205,118472849.0
2006-11-30 18:44:00,101.205,101.205,101.145,101.175,52135780.0
2006-11-30 18:45:00,101.135,101.213,101.135,101.185,156647854.0
2006-11-30 18:46:00,101.195,101.21,101.175,101.205,111003506.0
2006-11-30 18:47:00,101.215,101.23,101.18,101.195,30100434.0
2006-11-30 18:48:00,101.197,101.21,101.173,101.21,70697956.0
2006-11-30 18:49:00,101.2,101.24,101.195,101.22,144321810.0
2006-11-30 18:50:00,101.22,101.25,101.22,101.235,56552503.0
2006-11-30 18:51:00,101.24,101.255,101.225,101.255,29322735.0
2006-11-30 18:52:00,101.235,101.26,101.235,101.235,85269166.0
2006-11-30 18:53:00,101.245,101.245,101.18,101.245,84346171.0
2006-11-30 18:54:00,101.245,101.31,101.245,101.31,116045539.0
2006-11-30 18:55:00,101.32,101.345,101.285,101.305,120253546.0
2006-11-30 18:56:00,101.303,101.303,101.253,101.288,37462604.0
2006-11-30 18:57:00,101.285,101.29,101.262,101.273,67426659.0
2006-11-30 18:58:00,101.275,101.285,101.24,101.25,63522386.0
2006-11-30 18:59:00,101.26,101.26,101.22,101.225,60542206.0
2006-11-30 19:00:00,101.215,101.23,101.19,101.205,63317891.0
2006-11-30 19:01:00,101.2,101.22,101.2,101.2,15985847.0
2006-11-30 19:02:00,101.205,101.23,101.195,101.225,34629093.0
2006-11-30 19:03:00,101.213,101.225,101.195,101.215,71390189.0
2006-11-30 19:04:00,101.21,101.23,101.2,101.215,88424104.0
2006-11-30 19:05:00,101.21,101.25,101.21,101.22,111933751.0
2006-11-30 19:06:00,101.225,101.243,101.217,101.235,64775097.0
2006-11-30 19:07:00,101.23,101.255,101.186,101.255,69959277.0
2006-11-30 19:08:00,101.26,101.285,101.26,101.285,77950242.0
2006-11-30 19:09:00,101.28,101.28,101.25,101.255,44356641.0
2006-11-30 19:10:00,101.245,101.26,101.198,101.198,86301996.0
2006-11-30 19:11:00,101.25,101.25,101.226,101.232,53086277.0
2006-11-30 19:12:00,101.235,101.235,101.217,101.23,104385877.0
2006-11-30 19:13:00,101.225,101.25,101.225,101.25,50303684.0
2006-11-30 19:14:00,101.245,101.246,101.232,101.245,36339778.0
2006-11-30 19:15:00,101.245,101.265,101.23,101.25,100720672.0
2006-11-30 19:16:00,101.24,101.252,101.233,101.25,48408669.0
2006-11-30 19:17:00,101.24,101.26,101.235,101.235,35144547.0
2006-11-30 19:18:00,101.235,101.248,101.235,101.248,46952437.0
2006-11-30 19:19:00,101.25,101.25,101.237,101.24,43767972.0
2006-11-30 19:20:00,101.255,101.255,101.24,101.24,104520312.0
2006-11-30 19:21:00,101.24,101.255,101.227,101.235,38224948.0
2006-11-30 19:22:00,101.23,101.248,101.23,101.24,149025091.0
2006-11-30 19:23:00,101.245,101.272,101.245,101.255,38946348.0
2006-11-30 19:24:00,101.245,101.27,101.235,101.27,90357629.0
2006-11-30 19:25:00,101.26,101.26,101.193,101.193,127198346.0
2006-11-30 19:26:00,101.245,101.246,101.235,101.235,75604939.0
2006-11-30 19:27:00,101.235,101.245,101.235,101.24,80566283.0
2006-11-30 19:28:00,101.25,101.258,101.245,101.25,38504689.0
2006-11-30 19:29:00,101.245,101.26,101.241,101.26,110170002.0
2006-11-30 19:30:00,101.26,101.279,101.26,101.267,61817302.0
2006-11-30 19:31:00,101.27,101.31,101.27,101.303,96903500.0
2006-11-30 19:32:00,101.305,101.33,101.3,101.307,40539543.0
2006-11-30 19:33:00,101.315,101.315,101.285,101.305,45431369.0
2006-11-30 19:34:00,101.31,101.315,101.283,101.3,95856624.0
2006-11-30 19:35:00,101.305,101.305,101.285,101.295,36914350.0
2006-11-30 19:36:00,101.295,101.31,101.292,101.31,73436958.0
2006-11-30 19:37:00,101.305,101.305,101.29,101.305,71712735.0
2006-11-30 19:38:00,101.31,101.31,101.285,101.295,101510323.0
2006-11-30 19:39:00,101.3,101.304,101.285,101.3,51277472.0
2006-11-30 19:40:00,101.305,101.31,101.282,101.3,31611655.0
2006-11-30 19:41:00,101.293,101.31,101.293,101.31,143617890.0
2006-11-30 19:42:00,101.307,101.335,101.295,101.315,77565426.0
2006-11-30 19:43:00,101.32,101.345,101.32,101.323,45404936.0
2006-11-30 19:44:00,101.325,101.33,101.315,101.325,64189653.0
2006-11-30 19:45:00,101.34,101.36,101.28,101.28,44383044.0
2006-11-30 19:46:00,101.34,101.38,101.34,101.38,233811021.0
2006-11-30 19:47:00,101.383,101.4,101.375,101.4,119146650.0
2006-11-30 19:48:00,101.382,101.42,101.38,101.41,64605645.0
2006-11-30 19:49:00,101.405,101.43,101.401,101.43,77447949.0
2006-11-30 19:50:00,101.42,101.427,101.41,101.415,177505919.0
2006-11-30 19:51:00,101.41,101.425,101.39,101.415,48171090.0
2006-11-30 19:52:00,101.405,101.405,101.383,101.4,62715997.0
2006-11-30 19:53:00,101.39,101.404,101.388,101.39,102051746.0
2006-11-30 19:54:00,101.385,101.404,101.37,101.37,58749101.0
2006-11-30 19:55:00,101.355,101.383,101.355,101.383,77937652.0
2006-11-30 19:56:00,101.385,101.385,101.36,101.375,61898105.0
2006-11-30 19:57:00,101.36,101.378,101.36,101.365,66251437.0
2006-11-30 19:58:00,101.372,101.385,101.372,101.375,50149349.0
2006-11-30 19:59:00,101.367,101.367,101.367,101.367,12438812.0
2006-11-30 20:00:00,101.375,101.385,101.345,101.385,42760978.0
2006-11-30 20:01:00,101.39,101.41,101.385,101.402,54416760.0
2006-11-30 20:02:00,101.39,101.405,101.39,101.405,35194667.0
2006-11-30 20:03:00,101.365,101.396,101.365,101.385,116519498.0
2006-11-30 20:04:00,101.39,101.391,101.37,101.38,82763934.0
2006-11-30 20:05:00,101.38,101.39,101.377,101.39,138905952.0
2006-11-30 20:06:00,101.37,101.403,101.37,101.39,118465694.0
2006-11-30 20:07:00,101.395,101.41,101.377,101.39,73543043.0
2006-11-30 20:08:00,101.41,101.418,101.361,101.418,123917163.0
2006-11-30 20:09:00,101.42,101.432,101.4,101.405,63176267.0
2006-11-30 20:10:00,101.375,101.425,101.375,101.415,78900771.0
2006-11-30 20:11:00,101.407,101.44,101.407,101.44,132528546.0
2006-11-30 20:12:00,101.425,101.47,101.425,101.45,119483481.0
2006-11-30 20:13:00,101.45,101.46,101.445,101.445,43113276.0
2006-11-30 20:14:00,101.442,101.45,101.425,101.425,31269423.0
2006-11-30 20:15:00,101.43,101.43,101.403,101.403,79858872.0
2006-11-30 20:16:00,101.41,101.416,101.41,101.415,119688444.0
2006-11-30 20:17:00,101.42,101.425,101.4,101.4,69937188.0
2006-11-30 20:18:00,101.405,101.425,101.405,101.425,103254936.0
2006-11-30 20:19:00,101.425,101.436,101.42,101.43,106883930.0
2006-11-30 20:20:00,101.423,101.44,101.423,101.43,45843255.0
2006-11-30 20:21:00,101.42,101.435,101.383,101.435,87926885.0
2006-11-30 20:22:00,101.435,101.435,101.412,101.435,56238106.0
2006-11-30 20:23:00,101.43,101.44,101.423,101.44,87302456.0
2006-11-30 20:24:00,101.43,101.43,101.415,101.415,99748861.0
2006-11-30 20:25:00,101.397,101.41,101.395,101.395,88932321.0
2006-11-30 20:26:00,101.395,101.406,101.384,101.402,94256901.0
2006-11-30 20:27:00,101.405,101.406,101.38,101.403,53058755.0
2006-11-30 20:28:00,101.402,101.415,101.385,101.415,72862349.0
2006-11-30 20:29:00,101.405,101.422,101.405,101.422,131898169.0
2006-11-30 20:30:00,101.43,101.43,101.405,101.43,84160893.0
2006-11-30 20:31:00,101.422,101.445,101.42,101.42,39116057.0
2006-11-30 20:32:00,101.42,101.42,101.4,101.41,78117342.0
2006-11-30 20:33:00,101.413,101.43,101.411,101.43,37288951.0
2006-11-30 20:34:00,101.423,101.423,101.406,101.42,107372942.0
2006-11-30 20:35:00,101.425,101.447,101.422,101.43,67583643.0
2006-11-30 20:36:00,101.435,101.44,101.43,101.432,77448342.0
2006-11-30 20:38:00,101.42,101.432,101.42,101.425,156688371.0
2006-11-30 20:39:00,101.427,101.443,101.425,101.428,51372493.0
2006-11-30 20:40:00,101.435,101.438,101.423,101.43,123532862.0
2006-11-30 20:41:00,101.43,101.436,101.425,101.425,83962615.0
2006-11-30 20:42:00,101.425,101.445,101.425,101.445,8021847.0
2006-11-30 20:43:00,101.445,101.458,101.428,101.435,38410770.0
2006-11-30 20:44:00,101.443,101.443,101.415,101.435,71690138.0
2006-11-30 20:45:00,101.43,101.46,101.43,101.46,62637725.0
2006-11-30 20:46:00,101.45,101.45,101.423,101.43,60435200.0
2006-11-30 20:47:00,101.435,101.46,101.434,101.46,12961356.0
2006-11-30 20:48:00,101.457,101.47,101.425,101.425,72372867.0
2006-11-30 20:49:00,101.405,101.452,101.405,101.45,96978546.0
2006-11-30 20:50:00,101.44,101.443,101.43,101.43,85203966.0
2006-11-30 20:51:00,101.422,101.439,101.414,101.423,128729699.0
2006-11-30 20:52:00,101.435,101.46,101.43,101.453,80208323.0
2006-11-30 20:53:00,101.46,101.475,101.46,101.465,49563349.0
2006-11-30 20:54:00,101.465,101.465,101.435,101.465,166868910.0
2006-11-30 20:55:00,101.46,101.461,101.42,101.46,85743568.0
2006-11-30 20:56:00,101.455,101.455,101.431,101.432,68848879.0
2006-11-30 20:57:00,101.435,101.475,101.435,101.475,36500577.0
2006-11-30 20:58:00,101.462,101.462,101.45,101.45,56587180.0
2006-11-30 20:59:00,101.445,101.463,101.445,101.453,169174225.0
2006-11-30 21:00:00,101.46,101.486,101.46,101.48,42495073.0
2006-11-30 21:01:00,101.475,101.475,101.422,101.453,90641670.0
2006-11-30 21:02:00,101.453,101.48,101.453,101.46,73176037.0
2006-11-30 21:03:00,101.463,101.5,101.427,101.475,128884722.0
2006-11-30 21:04:00,101.48,101.482,101.47,101.47,91504105.0
2006-11-30 21:05:00,101.435,101.509,101.435,101.485,94709281.0
2006-11-30 21:06:00,101.475,101.498,101.47,101.488,103318809.0
2006-11-30 21:07:00,101.5,101.5,101.49,101.493,139996826.0
2006-11-30 21:08:00,101.49,101.49,101.475,101.48,85630488.0
2006-11-30 21:09:00,101.485,101.495,101.448,101.48,137696732.0
2006-11-30 21:10:00,101.475,101.475,101.462,101.475,85125062.0
2006-11-30 21:11:00,101.465,101.481,101.465,101.465,81957179.0
2006-11-30 21:12:00,101.475,101.5,101.47,101.475,75854523.0
2006-11-30 21:13:00,101.463,101.48,101.46,101.467,69239978.0
2006-11-30 21:14:00,101.465,101.47,101.457,101.46,32515846.0
2006-11-30 21:15:00,101.45,101.47,101.45,101.47,96672424.0
2006-11-30 21:16:00,101.47,101.487,101.462,101.462,32797203.0
2006-11-30 21:17:00,101.463,101.48,101.46,101.46,5760675.0
2006-11-30 21:18:00,101.46,101.46,101.435,101.435,126143989.0
2006-11-30 21:19:00,101.457,101.495,101.457,101.49,23340320.0
2006-11-30 21:20:00,101.485,101.5,101.465,101.485,55460835.0
2006-11-30 21:21:00,101.47,101.495,101.47,101.475,76607341.0
2006-11-30 21:22:00,101.473,101.485,101.473,101.485,69386718.0
2006-11-30 21:23:00,101.48,101.492,101.48,101.48,45055696.0
2006-11-30 21:24:00,101.47,101.48,101.465,101.48,118244042.0
2006-11-30 21:25:00,101.48,101.49,101.475,101.49,50041638.0
2006-11-30 21:26:00,101.49,101.49,101.473,101.48,47220548.0
2006-11-30 21:27:00,101.475,101.481,101.464,101.465,94577915.0
2006-11-30 21:28:00,101.47,101.485,101.443,101.465,131661969.0
2006-11-30 21:29:00,101.46,101.46,101.405,101.415,69913168.0
2006-11-30 21:30:00,101.415,101.429,101.39,101.413,66065915.0
2006-11-30 21:31:00,101.415,101.43,101.408,101.43,44588011.0
2006-11-30 21:32:00,101.425,101.44,101.405,101.42,93694466.0
2006-11-30 21:33:00,101.425,101.425,101.412,101.42,80909190.0
2006-11-30 21:34:00,101.42,101.46,101.42,101.455,73802260.0
2006-11-30 21:35:00,101.453,101.461,101.433,101.45,143142082.0
2006-11-30 21:36:00,101.45,101.45,101.445,101.45,190541310.0
2006-11-30 21:37:00,101.475,101.49,101.453,101.48,140241601.0
2006-11-30 21:38:00,101.475,101.478,101.467,101.47,86723744.0
2006-11-30 21:39:00,101.46,101.47,101.453,101.465,37025738.0
2006-11-30 21:40:00,101.47,101.47,101.447,101.47,53658210.0
2006-11-30 21:41:00,101.455,101.47,101.455,101.47,92812976.0
2006-11-30 21:42:00,101.467,101.48,101.455,101.455,75508042.0
2006-11-30 21:43:00,101.455,101.46,101.455,101.455,88096192.0
2006-11-30 21:44:00,101.45,101.46,101.445,101.46,121182723.0
2006-11-30 21:45:00,101.46,101.46,101.455,101.46,64345078.0
2006-11-30 21:46:00,101.453,101.46,101.45,101.46,64957468.0
2006-11-30 21:47:00,101.46,101.46,101.424,101.445,76531762.0
2006-11-30 21:48:00,101.435,101.44,101.418,101.43,127424083.0
2006-11-30 21:49:00,101.428,101.445,101.428,101.445,116904095.0
2006-11-30 21:50:00,101.443,101.458,101.43,101.433,63929679.0
2006-11-30 21:51:00,101.427,101.446,101.42,101.44,160156887.0
2006-11-30 21:52:00,101.433,101.455,101.429,101.455,52198477.0
2006-11-30 21:53:00,101.445,101.447,101.435,101.435,41033044.0
2006-11-30 21:54:00,101.425,101.45,101.425,101.44,22096627.0
2006-11-30 21:55:00,101.435,101.44,101.428,101.43,62880269.0
2006-11-30 21:56:00,101.43,101.458,101.43,101.435,97861642.0
2006-11-30 21:57:00,101.44,101.45,101.435,101.435,145869457.0
2006-11-30 21:58:00,101.422,101.44,101.41,101.42,41694742.0
2006-11-30 21:59:00,101.43,101.43,101.375,101.375,116539959.0
2006-11-30 22:00:00,101.37,101.38,101.35,101.36,37567696.0
2006-11-30 22:01:00,101.378,101.4,101.378,101.4,99140415.0
2006-11-30 22:02:00,101.388,101.403,101.386,101.395,160012450.0
2006-11-30 22:03:00,101.393,101.393,101.38,101.38,30410122.0
2006-11-30 22:04:00,101.378,101.379,101.365,101.378,97919882.0
2006-11-30 22:05:00,101.387,101.397,101.375,101.39,59159169.0
2006-11-30 22:06:00,101.385,101.385,101.372,101.383,36236089.0
2006-11-30 22:07:00,101.395,101.395,101.368,101.375,43670903.0
2006-11-30 22:08:00,101.378,101.378,101.362,101.365,39607364.0
2006-11-30 22:09:00,101.355,101.379,101.355,101.375,74296096.0
2006-11-30 22:10:00,101.375,101.382,101.375,101.382,33625704.0
2006-11-30 22:11:00,101.39,101.405,101.38,101.405,28025159.0
2006-11-30 22:12:00,101.395,101.395,101.383,101.383,34497647.0
2006-11-30 22:13:00,101.38,101.42,101.38,101.42,36453625.0
2006-11-30 22:14:00,101.43,101.43,101.38,101.38,33779789.0
2006-11-30 22:15:00,101.37,101.385,101.355,101.385,105341274.0
2006-11-30 22:16:00,101.38,101.385,101.38,101.385,4206086.0
2006-11-30 22:17:00,101.395,101.405,101.385,101.405,43300872.0
2006-11-30 22:18:00,101.4,101.405,101.337,101.405,85970804.0
2006-11-30 22:21:00,101.403,101.407,101.393,101.393,20355658.0
2006-11-30 22:22:00,101.395,101.395,101.383,101.385,31122377.0
2006-11-30 22:23:00,101.39,101.395,101.39,101.395,5206534.0
2006-11-30 22:24:00,101.4,101.4,101.35,101.39,126371380.0
2006-11-30 22:25:00,101.395,101.41,101.39,101.39,11257111.0
2006-11-30 22:26:00,101.395,101.402,101.393,101.393,141858118.0
2006-11-30 22:27:00,101.395,101.41,101.368,101.375,79139624.0
2006-11-30 22:28:00,101.385,101.41,101.385,101.395,59528696.0
2006-11-30 22:29:00,101.39,101.407,101.343,101.395,62022601.0
2006-11-30 22:30:00,101.395,101.4,101.38,101.385,95156853.0
2006-11-30 22:31:00,101.385,101.403,101.382,101.393,63397657.0
2006-11-30 22:32:00,101.392,101.41,101.392,101.395,101390510.0
2006-11-30 22:33:00,101.395,101.415,101.385,101.41,59578086.0
2006-11-30 22:34:00,101.41,101.41,101.395,101.4,97180567.0
2006-11-30 22:35:00,101.395,101.409,101.379,101.4,88709350.0
2006-11-30 22:36:00,101.4,101.41,101.359,101.39,57030939.0
2006-11-30 22:37:00,101.4,101.4,101.385,101.39,81760290.0
2006-11-30 22:38:00,101.375,101.396,101.36,101.36,97159824.0
2006-11-30 22:39:00,101.37,101.37,101.35,101.35,60035211.0
2006-11-30 22:40:00,101.355,101.355,101.335,101.345,54830575.0
2006-11-30 22:41:00,101.35,101.36,101.347,101.36,37410666.0
2006-11-30 22:42:00,101.355,101.362,101.327,101.327,92602470.0
2006-11-30 22:43:00,101.34,101.35,101.322,101.35,74966156.0
2006-11-30 22:44:00,101.355,101.355,101.315,101.315,47227845.0
2006-11-30 22:45:00,101.33,101.35,101.33,101.35,57598560.0
2006-11-30 22:46:00,101.35,101.39,101.35,101.39,78104007.0
2006-11-30 22:47:00,101.385,101.39,101.367,101.39,172890282.0
2006-11-30 22:48:00,101.38,101.39,101.378,101.39,73665811.0
2006-11-30 22:49:00,101.385,101.398,101.385,101.39,76851033.0
2006-11-30 22:50:00,101.39,101.4,101.388,101.4,130287557.0
2006-11-30 22:51:00,101.4,101.4,101.388,101.388,82964844.0
2006-11-30 22:52:00,101.405,101.41,101.395,101.395,93222702.0
2006-11-30 22:54:00,101.4,101.4,101.393,101.4,76673625.0
2006-11-30 22:55:00,101.405,101.405,101.376,101.392,86667404.0
2006-11-30 22:56:00,101.372,101.39,101.37,101.39,44079855.0
2006-11-30 22:57:00,101.385,101.39,101.377,101.385,63515198.0
2006-11-30 22:58:00,101.39,101.405,101.388,101.39,57499032.0
2006-11-30 22:59:00,101.39,101.39,101.295,101.315,45099046.0
2006-11-30 23:00:00,101.303,101.36,101.227,101.343,68946513.0
2006-11-30 23:01:00,101.345,101.37,101.322,101.355,65760185.0
2006-11-30 23:02:00,101.355,101.355,101.33,101.345,91072413.0
2006-11-30 23:03:00,101.34,101.365,101.34,101.345,77643304.0
2006-11-30 23:04:00,101.35,101.35,101.33,101.335,54219165.0
2006-11-30 23:05:00,101.335,101.338,101.326,101.327,42862935.0
2006-11-30 23:06:00,101.325,101.34,101.29,101.29,71663151.0
2006-11-30 23:07:00,101.322,101.34,101.287,101.34,141437229.0
2006-11-30 23:08:00,101.335,101.347,101.31,101.345,40846493.0
2006-11-30 23:09:00,101.345,101.361,101.345,101.355,50322995.0
2006-11-30 23:10:00,101.365,101.372,101.24,101.372,28592388.0
2006-11-30 23:11:00,101.372,101.372,101.235,101.37,74529292.0
2006-11-30 23:12:00,101.355,101.362,101.353,101.358,56466544.0
2006-11-30 23:13:00,101.35,101.35,101.233,101.348,91875665.0
2006-11-30 23:14:00,101.36,101.38,101.235,101.365,28451408.0
2006-11-30 23:15:00,101.36,101.428,101.35,101.428,47205223.0
2006-11-30 23:16:00,101.43,101.43,101.402,101.43,48428721.0
2006-11-30 23:17:00,101.425,101.425,101.24,101.405,33262818.0
2006-11-30 23:18:00,101.385,101.435,101.245,101.435,35530485.0
2006-11-30 23:19:00,101.44,101.44,101.4,101.4,44357573.0
2006-11-30 23:20:00,101.385,101.43,101.385,101.43,117294778.0
2006-11-30 23:21:00,101.415,101.465,101.415,101.455,137152798.0
2006-11-30 23:22:00,101.445,101.46,101.44,101.46,46598438.0
2006-11-30 23:23:00,101.448,101.462,101.422,101.46,135782172.0
2006-11-30 23:24:00,101.46,101.465,101.457,101.465,118080371.0
2006-11-30 23:25:00,101.47,101.47,101.425,101.465,42969243.0
2006-11-30 23:26:00,101.472,101.486,101.472,101.475,74858086.0
2006-11-30 23:27:00,101.485,101.485,101.44,101.47,111705786.0
2006-11-30 23:28:00,101.469,101.469,101.43,101.44,11210479.0
2006-11-30 23:29:00,101.445,101.445,101.415,101.435,80304064.0
2006-11-30 23:30:00,101.438,101.455,101.235,101.415,59071748.0
2006-11-30 23:31:00,101.425,101.455,101.425,101.44,46369078.0
2006-11-30 23:32:00,101.44,101.44,101.4,101.415,37638509.0
2006-11-30 23:33:00,101.41,101.42,101.41,101.412,90916779.0
2006-11-30 23:34:00,101.415,101.437,101.413,101.425,103820192.0
2006-11-30 23:35:00,101.42,101.44,101.413,101.44,45590556.0
2006-11-30 23:36:00,101.435,101.447,101.417,101.44,44516233.0
2006-11-30 23:37:00,101.44,101.47,101.44,101.47,75937997.0
2006-11-30 23:38:00,101.475,101.477,101.45,101.473,66404920.0
2006-11-30 23:39:00,101.48,101.48,101.468,101.47,70335656.0
2006-11-30 23:41:00,101.472,101.483,101.466,101.48,119797761.0
2006-11-30 23:42:00,101.48,101.485,101.457,101.485,30239465.0
2006-11-30 23:43:00,101.48,101.491,101.473,101.485,114426988.0
2006-11-30 23:44:00,101.48,101.483,101.46,101.465,61206032.0
2006-11-30 23:45:00,101.47,101.485,101.45,101.485,24557681.0
2006-11-30 23:46:00,101.475,101.486,101.455,101.485,64074605.0
2006-11-30 23:47:00,101.485,101.49,101.46,101.485,75793865.0
2006-11-30 23:48:00,101.48,101.505,101.478,101.505,73371704.0
2006-11-30 23:49:00,101.5,101.5,101.425,101.47,84692383.0
2006-11-30 23:50:00,101.48,101.488,101.445,101.48,59794471.0
2006-11-30 23:51:00,101.48,101.48,101.461,101.475,121626572.0
2006-11-30 23:52:00,101.475,101.475,101.45,101.46,87875250.0
2006-11-30 23:53:00,101.47,101.485,101.45,101.45,132226397.0
2006-11-30 23:54:00,101.445,101.474,101.415,101.45,79042704.0
2006-11-30 23:55:00,101.46,101.471,101.46,101.463,72576316.0
2006-11-30 23:56:00,101.465,101.487,101.455,101.455,167017977.0
2006-11-30 23:57:00,101.473,101.49,101.471,101.49,100138029.0
2006-11-30 23:58:00,101.475,101.515,101.455,101.49,89906867.0
2006-11-30 23:59:00,101.48,101.53,101.452,101.52,71748817.0
2006-12-01 00:00:00,101.515,101.515,101.45,101.48,77300051.0
2006-12-01 00:01:00,101.525,101.525,101.425,101.425,140870383.0
2006-12-01 00:02:00,101.475,101.477,101.379,101.405,135817943.0
2006-12-01 00:03:00,101.405,101.412,101.392,101.392,80665093.0
2006-12-01 00:04:00,101.395,101.42,101.39,101.42,114828717.0
2006-12-01 00:05:00,101.415,101.415,101.39,101.395,132557053.0
2006-12-01 00:06:00,101.405,101.42,101.4,101.4,161186533.0
2006-12-01 00:07:00,101.405,101.44,101.4,101.415,45456754.0
2006-12-01 00:08:00,101.42,101.435,101.395,101.425,122822379.0
2006-12-01 00:09:00,101.43,101.43,101.4,101.41,47384447.0
2006-12-01 00:10:00,101.405,101.41,101.395,101.41,110714163.0
2006-12-01 00:11:00,101.38,101.423,101.38,101.423,50880276.0
2006-12-01 00:12:00,101.423,101.424,101.395,101.395,96288563.0
2006-12-01 00:13:00,101.392,101.42,101.392,101.405,26269749.0
2006-12-01 00:14:00,101.41,101.423,101.365,101.423,53477146.0
2006-12-01 00:15:00,101.425,101.425,101.383,101.395,65508232.0
2006-12-01 00:16:00,101.395,101.415,101.375,101.375,48328035.0
2006-12-01 00:17:00,101.375,101.4,101.362,101.367,110109308.0
2006-12-01 00:18:00,101.385,101.395,101.38,101.38,61309531.0
2006-12-01 00:19:00,101.37,101.38,101.37,101.38,30711600.0
2006-12-01 00:20:00,101.377,101.403,101.377,101.38,134934574.0
2006-12-01 00:21:00,101.375,101.397,101.374,101.397,63147003.0
2006-12-01 00:22:00,101.4,101.4,101.365,101.365,47819099.0
2006-12-01 00:23:00,101.37,101.37,101.337,101.365,96797051.0
2006-12-01 00:24:00,101.36,101.375,101.36,101.375,43919421.0
2006-12-01 00:25:00,101.36,101.379,101.358,101.363,56878835.0
2006-12-01 00:26:00,101.36,101.385,101.327,101.373,81559909.0
2006-12-01 00:27:00,101.385,101.39,101.349,101.35,17479378.0
2006-12-01 00:28:00,101.36,101.425,101.36,101.415,54004810.0
2006-12-01 00:29:00,101.42,101.435,101.403,101.413,113585028.0
2006-12-01 00:30:00,101.41,101.423,101.41,101.41,88883148.0
2006-12-01 00:31:00,101.415,101.44,101.415,101.44,79396917.0
2006-12-01 00:32:00,101.44,101.452,101.406,101.437,66187665.0
2006-12-01 00:33:00,101.45,101.45,101.432,101.433,19894208.0
2006-12-01 00:34:00,101.435,101.445,101.435,101.435,79216392.0
2006-12-01 00:35:00,101.435,101.435,101.415,101.415,87071497.0
2006-12-01 00:36:00,101.415,101.43,101.405,101.43,76939305.0
2006-12-01 00:37:00,101.425,101.44,101.425,101.44,25263777.0
2006-12-01 00:38:00,101.43,101.437,101.405,101.42,120347041.0
2006-12-01 00:39:00,101.422,101.425,101.408,101.425,118733472.0
2006-12-01 00:40:00,101.43,101.44,101.4,101.425,75843260.0
2006-12-01 00:42:00,101.415,101.43,101.4,101.43,65089147.0
2006-12-01 00:43:00,101.41,101.427,101.404,101.405,100264115.0
2006-12-01 00:44:00,101.405,101.415,101.395,101.395,22584219.0
2006-12-01 00:45:00,101.395,101.404,101.384,101.385,88057706.0
2006-12-01 00:46:00,101.39,101.42,101.39,101.42,118029185.0
2006-12-01 00:47:00,101.415,101.43,101.379,101.385,55144460.0
2006-12-01 00:48:00,101.385,101.425,101.355,101.39,65827408.0
2006-12-01 00:49:00,101.415,101.415,101.39,101.405,83286957.0
2006-12-01 00:50:00,101.385,101.41,101.38,101.38,58529144.0
2006-12-01 00:51:00,101.38,101.41,101.38,101.4,26578858.0
2006-12-01 00:52:00,101.395,101.43,101.385,101.385,27377234.0
2006-12-01 00:53:00,101.405,101.405,101.375,101.375,60098779.0
2006-12-01 00:54:00,101.375,101.405,101.375,101.385,38611406.0
2006-12-01 00:55:00,101.388,101.402,101.375,101.375,130378066.0
2006-12-01 00:56:00,101.37,101.405,101.37,101.405,125102185.0
2006-12-01 00:57:00,101.408,101.408,101.38,101.38,124074213.0
2006-12-01 00:58:00,101.37,101.393,101.37,101.383,121839762.0
2006-12-01 00:59:00,101.385,101.393,101.375,101.375,25586856.0
2006-12-01 01:00:00,101.38,101.405,101.38,101.405,40134792.0
2006-12-01 01:01:00,101.403,101.403,101.383,101.383,122795746.0
2006-12-01 01:03:00,101.383,101.405,101.374,101.405,36626907.0
2006-12-01 01:04:00,101.405,101.42,101.4,101.4,134533852.0
2006-12-01 01:05:00,101.41,101.41,101.365,101.365,63281842.0
2006-12-01 01:06:00,101.365,101.383,101.35,101.365,127798154.0
2006-12-01 01:07:00,101.368,101.368,101.335,101.36,33761329.0
2006-12-01 01:08:00,101.365,101.365,101.349,101.365,91471918.0
2006-12-01 01:09:00,101.34,101.352,101.335,101.34,44022791.0
2006-12-01 01:10:00,101.35,101.35,101.323,101.34,73598683.0
2006-12-01 01:11:00,101.325,101.345,101.325,101.345,55576367.0
2006-12-01 01:12:00,101.34,101.35,101.33,101.33,40877606.0
2006-12-01 01:13:00,101.32,101.345,101.32,101.335,67738593.0
2006-12-01 01:14:00,101.335,101.343,101.327,101.34,87579939.0
2006-12-01 01:15:00,101.342,101.355,101.342,101.35,74356304.0
2006-12-01 01:16:00,101.345,101.355,101.297,101.345,84725349.0
2006-12-01 01:17:00,101.35,101.355,101.343,101.345,29276452.0
2006-12-01 01:18:00,101.36,101.365,101.347,101.35,65599603.0
2006-12-01 01:19:00,101.353,101.353,101.33,101.343,55807719.0
2006-12-01 01:20:00,101.345,101.357,101.34,101.34,54529992.0
2006-12-01 01:21:00,101.35,101.363,101.35,101.363,56016335.0
2006-12-01 01:22:00,101.36,101.375,101.345,101.345,67515350.0
2006-12-01 01:23:00,101.34,101.364,101.333,101.36,223815650.0
2006-12-01 01:24:00,101.365,101.38,101.35,101.38,13624123.0
2006-12-01 01:25:00,101.38,101.38,101.323,101.37,34184366.0
2006-12-01 01:26:00,101.362,101.38,101.315,101.352,42091748.0
2006-12-01 01:27:00,101.31,101.37,101.31,101.34,51798829.0
2006-12-01 01:28:00,101.34,101.358,101.34,101.345,62357833.0
2006-12-01 01:29:00,101.33,101.34,101.33,101.335,42986276.0
2006-12-01 01:30:00,101.335,101.495,101.319,101.43,54702694.0
2006-12-01 01:31:00,101.42,101.43,101.375,101.43,62892915.0
2006-12-01 01:32:00,101.435,101.435,101.378,101.395,54276256.0
2006-12-01 01:33:00,101.4,101.405,101.383,101.383,17452721.0
2006-12-01 01:34:00,101.385,101.389,101.37,101.37,19516116.0
2006-12-01 01:35:00,101.37,101.39,101.332,101.355,164793491.0
2006-12-01 01:36:00,101.355,101.355,101.295,101.295,109520108.0
2006-12-01 01:37:00,101.295,101.325,101.26,101.26,108002123.0
2006-12-01 01:38:00,101.28,101.28,101.18,101.225,75546732.0
2006-12-01 01:39:00,101.225,101.28,101.225,101.265,45521601.0
2006-12-01 01:40:00,101.265,101.28,101.212,101.27,18899925.0
2006-12-01 01:41:00,101.275,101.284,101.255,101.278,67967022.0
2006-12-01 01:42:00,101.29,101.29,101.27,101.27,59543890.0
2006-12-01 01:43:00,101.265,101.265,101.245,101.265,190927840.0
2006-12-01 01:44:00,101.265,101.275,101.227,101.275,75230220.0
2006-12-01 01:45:00,101.285,101.285,101.23,101.275,80677966.0
2006-12-01 01:46:00,101.273,101.277,101.243,101.243,80458958.0
2006-12-01 01:47:00,101.27,101.287,101.255,101.28,62101950.0
2006-12-01 01:48:00,101.29,101.295,101.24,101.25,54743802.0
2006-12-01 01:49:00,101.255,101.266,101.255,101.26,46774976.0
2006-12-01 01:50:00,101.26,101.267,101.248,101.248,80464151.0
2006-12-01 01:51:00,101.26,101.265,101.24,101.243,69386963.0
2006-12-01 01:52:00,101.235,101.26,101.235,101.25,138721033.0
2006-12-01 01:53:00,101.198,101.28,101.198,101.28,23485574.0
2006-12-01 01:54:00,101.275,101.29,101.227,101.27,62042767.0
2006-12-01 01:55:00,101.277,101.3,101.277,101.3,84860181.0
2006-12-01 01:56:00,101.31,101.355,101.303,101.31,37919746.0
2006-12-01 01:57:00,101.325,101.325,101.275,101.275,37227657.0
2006-12-01 01:58:00,101.293,101.293,101.271,101.285,123426957.0
2006-12-01 01:59:00,101.285,101.31,101.28,101.31,21948833.0
2006-12-01 02:00:00,101.31,101.31,101.265,101.27,68034153.0
2006-12-01 02:01:00,101.29,101.298,101.282,101.285,82024329.0
2006-12-01 02:02:00,101.29,101.305,101.29,101.293,91325152.0
2006-12-01 02:03:00,101.275,101.31,101.275,101.295,162453049.0
2006-12-01 02:04:00,101.293,101.302,101.293,101.3,72518304.0
2006-12-01 02:05:00,101.3,101.445,101.3,101.395,83211607.0
2006-12-01 02:06:00,101.375,101.46,101.375,101.45,120787790.0
2006-12-01 02:07:00,101.44,101.46,101.395,101.395,88254745.0
2006-12-01 02:08:00,101.395,101.395,101.338,101.38,131006649.0
2006-12-01 02:09:00,101.38,101.385,101.355,101.385,56586043.0
2006-12-01 02:10:00,101.375,101.415,101.337,101.415,85816579.0
2006-12-01 02:11:00,101.425,101.425,101.365,101.365,79596123.0
2006-12-01 02:12:00,101.37,101.393,101.365,101.375,75476861.0
2006-12-01 02:13:00,101.375,101.4,101.375,101.385,59328336.0
2006-12-01 02:14:00,101.39,101.395,101.373,101.39,22509331.0
2006-12-01 02:15:00,101.385,101.392,101.373,101.39,57616522.0
2006-12-01 02:16:00,101.4,101.42,101.395,101.42,120171168.0
2006-12-01 02:17:00,101.425,101.425,101.39,101.425,31075394.0
2006-12-01 02:18:00,101.425,101.425,101.403,101.412,115903407.0
2006-12-01 02:19:00,101.42,101.425,101.42,101.42,120583505.0
2006-12-01 02:20:00,101.42,101.45,101.42,101.45,68963288.0
2006-12-01 02:21:00,101.433,101.445,101.415,101.425,66166721.0
2006-12-01 02:22:00,101.43,101.45,101.425,101.45,71069720.0
2006-12-01 02:24:00,101.43,101.43,101.373,101.385,42445358.0
2006-12-01 02:25:00,101.39,101.415,101.387,101.395,112909399.0
2006-12-01 02:26:00,101.397,101.397,101.38,101.38,88268715.0
2006-12-01 02:27:00,101.385,101.41,101.385,101.41,35883794.0
2006-12-01 02:28:00,101.41,101.42,101.402,101.405,44913869.0
2006-12-01 02:29:00,101.395,101.43,101.395,101.43,34837913.0
2006-12-01 02:30:00,101.422,101.422,101.415,101.415,20573152.0
2006-12-01 02:31:00,101.41,101.43,101.41,101.419,10394511.0
2006-12-01 02:32:00,101.42,101.434,101.42,101.42,36968530.0
2006-12-01 02:33:00,101.425,101.435,101.412,101.412,72082897.0
2006-12-01 02:34:00,101.415,101.43,101.408,101.43,40053359.0
2006-12-01 02:35:00,101.425,101.425,101.39,101.415,110118782.0
2006-12-01 02:36:00,101.415,101.415,101.389,101.398,146538068.0
2006-12-01 02:37:00,101.41,101.418,101.402,101.405,45756520.0
2006-12-01 02:38:00,101.415,101.415,101.393,101.395,152324293.0
2006-12-01 02:39:00,101.41,101.415,101.395,101.395,114702500.0
2006-12-01 02:40:00,101.41,101.413,101.397,101.4,43689130.0
2006-12-01 02:41:00,101.395,101.428,101.395,101.415,34861151.0
2006-12-01 02:42:00,101.415,101.419,101.403,101.405,34710235.0
2006-12-01 02:43:00,101.41,101.42,101.402,101.42,45739254.0
2006-12-01 02:44:00,101.418,101.425,101.41,101.425,47106300.0
2006-12-01 02:45:00,101.425,101.43,101.41,101.43,28315494.0
2006-12-01 02:46:00,101.418,101.435,101.41,101.43,88172424.0
2006-12-01 02:47:00,101.438,101.438,101.424,101.425,57396366.0
2006-12-01 02:48:00,101.43,101.44,101.43,101.432,71981158.0
2006-12-01 02:49:00,101.452,101.462,101.442,101.455,28244976.0
2006-12-01 02:50:00,101.445,101.455,101.43,101.44,51965091.0
2006-12-01 02:51:00,101.44,101.445,101.425,101.425,38831156.0
2006-12-01 02:52:00,101.43,101.44,101.407,101.407,138936375.0
2006-12-01 02:53:00,101.375,101.42,101.375,101.395,69983548.0
2006-12-01 02:54:00,101.397,101.397,101.35,101.355,39991543.0
2006-12-01 02:55:00,101.345,101.373,101.325,101.37,53997773.0
2006-12-01 02:56:00,101.365,101.38,101.36,101.36,78427580.0
2006-12-01 02:57:00,101.365,101.372,101.345,101.345,92534459.0
2006-12-01 02:58:00,101.345,101.345,101.333,101.345,71979185.0
2006-12-01 02:59:00,101.343,101.343,101.323,101.323,63556889.0
2006-12-01 03:00:00,101.315,101.325,101.3,101.3,43934773.0
2006-12-01 03:01:00,101.3,101.308,101.29,101.29,57367087.0
2006-12-01 03:02:00,101.295,101.3,101.28,101.295,62330908.0
2006-12-01 03:03:00,101.3,101.3,101.265,101.272,40377261.0
2006-12-01 03:04:00,101.277,101.287,101.262,101.275,87684544.0
2006-12-01 03:05:00,101.28,101.3,101.27,101.3,71537251.0
2006-12-01 03:06:00,101.31,101.31,101.278,101.305,54343528.0
2006-12-01 03:07:00,101.305,101.325,101.295,101.325,102645561.0
2006-12-01 03:08:00,101.298,101.32,101.298,101.32,88989428.0
2006-12-01 03:09:00,101.32,101.33,101.318,101.33,132675719.0
2006-12-01 03:10:00,101.33,101.33,101.315,101.315,74374365.0
2006-12-01 03:11:00,101.32,101.32,101.303,101.31,78151719.0
2006-12-01 03:12:00,101.32,101.328,101.312,101.325,171399118.0
2006-12-01 03:13:00,101.33,101.33,101.3,101.3,84427637.0
2006-12-01 03:14:00,101.3,101.32,101.3,101.32,60661990.0
2006-12-01 03:15:00,101.305,101.318,101.305,101.315,50077240.0
2006-12-01 03:16:00,101.31,101.33,101.31,101.33,76254863.0
2006-12-01 03:17:00,101.327,101.327,101.295,101.325,86157861.0
2006-12-01 03:18:00,101.33,101.335,101.305,101.305,35353114.0
2006-12-01 03:19:00,101.3,101.34,101.3,101.315,57631464.0
2006-12-01 03:20:00,101.31,101.31,101.28,101.285,57263653.0
2006-12-01 03:21:00,101.275,101.29,101.26,101.265,102673385.0
2006-12-01 03:22:00,101.28,101.28,101.262,101.28,88160758.0
2006-12-01 03:23:00,101.27,101.273,101.23,101.27,57519859.0
2006-12-01 03:24:00,101.265,101.275,101.262,101.275,95263477.0
2006-12-01 03:25:00,101.28,101.28,101.27,101.275,103903096.0
2006-12-01 03:26:00,101.28,101.28,101.261,101.265,57402529.0
2006-12-01 03:27:00,101.275,101.28,101.272,101.272,105329844.0
2006-12-01 03:28:00,101.273,101.273,101.245,101.245,62118023.0
2006-12-01 03:29:00,101.255,101.255,101.2,101.225,98946504.0
2006-12-01 03:30:00,101.215,101.235,101.177,101.22,58722400.0
2006-12-01 03:31:00,101.23,101.23,101.227,101.227,44138067.0
2006-12-01 03:32:00,101.22,101.244,101.213,101.22,76044607.0
2006-12-01 03:33:00,101.218,101.23,101.2,101.23,149513193.0
2006-12-01 03:34:00,101.225,101.235,101.22,101.235,12193577.0
2006-12-01 03:35:00,101.23,101.25,101.199,101.25,116761877.0
2006-12-01 03:36:00,101.245,101.245,101.235,101.235,5643329.0
2006-12-01 03:37:00,101.23,101.23,101.225,101.225,29971473.0
2006-12-01 03:38:00,101.223,101.255,101.223,101.223,20523954.0
2006-12-01 03:39:00,101.222,101.233,101.222,101.222,87874196.0
2006-12-01 03:40:00,101.225,101.23,101.205,101.205,98528033.0
2006-12-01 03:41:00,101.205,101.224,101.166,101.21,86402818.0
2006-12-01 03:42:00,101.215,101.215,101.194,101.205,39835209.0
2006-12-01 03:43:00,101.195,101.22,101.195,101.22,4358186.0
2006-12-01 03:44:00,101.225,101.225,101.195,101.21,108936164.0
2006-12-01 03:45:00,101.22,101.23,101.209,101.23,31121975.0
2006-12-01 03:46:00,101.22,101.22,101.18,101.18,32110394.0
2006-12-01 03:47:00,101.183,101.195,101.183,101.195,38169560.0
2006-12-01 03:48:00,101.205,101.205,101.178,101.2,29992677.0
2006-12-01 03:49:00,101.192,101.21,101.19,101.21,32119308.0
2006-12-01 03:50:00,101.21,101.223,101.195,101.195,71922646.0
2006-12-01 03:51:00,101.205,101.208,101.19,101.208,40432184.0
2006-12-01 03:52:00,101.205,101.235,101.205,101.235,46066353.0
2006-12-01 03:53:00,101.223,101.275,101.223,101.275,25898844.0
2006-12-01 03:54:00,101.27,101.305,101.254,101.277,63049312.0
2006-12-01 03:55:00,101.268,101.295,101.265,101.278,100471865.0
2006-12-01 03:56:00,101.28,101.28,101.253,101.253,32699057.0
2006-12-01 03:57:00,101.255,101.257,101.23,101.238,165833198.0
2006-12-01 03:58:00,101.25,101.25,101.227,101.243,101922911.0
2006-12-01 03:59:00,101.235,101.255,101.235,101.255,4535904.0
2006-12-01 04:00:00,101.255,101.263,101.24,101.26,125406178.0
2006-12-01 04:01:00,101.25,101.25,101.232,101.232,38731762.0
2006-12-01 04:02:00,101.24,101.248,101.218,101.24,150925462.0
2006-12-01 04:03:00,101.235,101.25,101.222,101.23,97191025.0
2006-12-01 04:04:00,101.24,101.26,101.238,101.245,62325572.0
2006-12-01 04:05:00,101.25,101.27,101.25,101.255,24122954.0
2006-12-01 04:06:00,101.265,101.265,101.245,101.265,39633966.0
2006-12-01 04:07:00,101.275,101.275,101.24,101.263,53079598.0
2006-12-01 04:08:00,101.27,101.27,101.223,101.227,150693346.0
2006-12-01 04:09:00,101.233,101.263,101.233,101.253,66255235.0
2006-12-01 04:10:00,101.255,101.269,101.25,101.268,123485895.0
2006-12-01 04:11:00,101.27,101.27,101.243,101.255,121102533.0
2006-12-01 04:12:00,101.255,101.27,101.23,101.26,82701279.0
2006-12-01 04:13:00,101.26,101.273,101.26,101.273,71673254.0
2006-12-01 04:14:00,101.285,101.29,101.275,101.29,61193608.0
2006-12-01 04:15:00,101.285,101.285,101.277,101.28,130994190.0
2006-12-01 04:16:00,101.275,101.29,101.26,101.265,82394496.0
2006-12-01 04:17:00,101.265,101.297,101.255,101.297,80319160.0
2006-12-01 04:18:00,101.3,101.345,101.3,101.315,99180356.0
2006-12-01 04:19:00,101.33,101.33,101.312,101.32,53792691.0
2006-12-01 04:20:00,101.315,101.323,101.305,101.32,36768361.0
2006-12-01 04:21:00,101.33,101.36,101.33,101.335,88547825.0
2006-12-01 04:22:00,101.34,101.365,101.338,101.355,128780167.0
2006-12-01 04:23:00,101.32,101.34,101.32,101.32,187374676.0
2006-12-01 04:24:00,101.32,101.323,101.313,101.313,153717871.0
2006-12-01 04:25:00,101.325,101.325,101.295,101.31,71939040.0
2006-12-01 04:26:00,101.31,101.33,101.302,101.315,84456357.0
2006-12-01 04:27:00,101.31,101.32,101.293,101.315,101040081.0
2006-12-01 04:28:00,101.32,101.328,101.315,101.315,47825821.0
2006-12-01 04:29:00,101.313,101.325,101.313,101.325,65211644.0
2006-12-01 04:30:00,101.325,101.325,101.297,101.32,76777037.0
2006-12-01 04:31:00,101.325,101.332,101.319,101.33,144239671.0
2006-12-01 04:32:00,101.325,101.355,101.325,101.355,88061372.0
2006-12-01 04:33:00,101.36,101.36,101.328,101.34,44451237.0
2006-12-01 04:34:00,101.34,101.34,101.33,101.34,46820396.0
2006-12-01 04:35:00,101.34,101.348,101.33,101.33,122507295.0
2006-12-01 04:36:00,101.34,101.355,101.315,101.32,46201494.0
2006-12-01 04:37:00,101.325,101.325,101.303,101.313,67105144.0
2006-12-01 04:38:00,101.325,101.325,101.315,101.32,83687286.0
2006-12-01 04:41:00,101.305,101.33,101.305,101.33,129140039.0
2006-12-01 04:43:00,101.322,101.325,101.319,101.32,30300448.0
2006-12-01 04:44:00,101.31,101.314,101.295,101.3,90297426.0
2006-12-01 04:45:00,101.31,101.315,101.295,101.315,34676173.0
2006-12-01 04:46:00,101.317,101.317,101.302,101.303,66570501.0
2006-12-01 04:47:00,101.305,101.33,101.305,101.32,83028155.0
2006-12-01 04:48:00,101.325,101.334,101.315,101.315,83775098.0
2006-12-01 04:49:00,101.325,101.332,101.315,101.325,90597132.0
2006-12-01 04:50:00,101.32,101.343,101.3,101.325,142101890.0
2006-12-01 04:51:00,101.32,101.326,101.31,101.32,89310061.0
2006-12-01 04:52:00,101.323,101.328,101.321,101.325,128355023.0
2006-12-01 04:53:00,101.313,101.341,101.312,101.34,94243195.0
2006-12-01 04:54:00,101.35,101.35,101.295,101.295,86905194.0
2006-12-01 04:55:00,101.34,101.344,101.339,101.34,85613868.0
2006-12-01 04:56:00,101.335,101.348,101.293,101.343,119106109.0
2006-12-01 04:57:00,101.345,101.365,101.333,101.333,77035515.0
2006-12-01 04:58:00,101.333,101.335,101.29,101.335,85205555.0
2006-12-01 04:59:00,101.34,101.345,101.33,101.34,41727291.0
2006-12-01 05:00:00,101.328,101.33,101.315,101.33,160066448.0
2006-12-01 05:01:00,101.335,101.338,101.322,101.322,51597684.0
2006-12-01 05:02:00,101.335,101.336,101.325,101.335,37914799.0
2006-12-01 05:03:00,101.332,101.355,101.328,101.335,72297471.0
2006-12-01 05:04:00,101.34,101.34,101.288,101.33,82406123.0
2006-12-01 05:05:00,101.335,101.34,101.325,101.335,169101046.0
2006-12-01 05:06:00,101.335,101.335,101.32,101.32,50124746.0
2006-12-01 05:07:00,101.313,101.346,101.313,101.325,76381606.0
2006-12-01 05:08:00,101.323,101.33,101.31,101.322,130174637.0
2006-12-01 05:09:00,101.33,101.345,101.325,101.33,87120619.0
2006-12-01 05:10:00,101.34,101.34,101.31,101.31,104076570.0
2006-12-01 05:11:00,101.33,101.337,101.326,101.337,77988005.0
2006-12-01 05:12:00,101.34,101.34,101.322,101.335,12253126.0
2006-12-01 05:13:00,101.33,101.34,101.329,101.34,64498613.0
2006-12-01 05:14:00,101.35,101.35,101.33,101.33,60055345.0
2006-12-01 05:15:00,101.335,101.341,101.323,101.323,66250932.0
2006-12-01 05:16:00,101.325,101.325,101.307,101.32,38775257.0
2006-12-01 05:18:00,101.32,101.33,101.315,101.33,78830734.0
2006-12-01 05:19:00,101.33,101.33,101.307,101.315,123483468.0
2006-12-01 05:21:00,101.315,101.315,101.298,101.3,166124225.0
2006-12-01 05:22:00,101.305,101.32,101.303,101.32,69255392.0
2006-12-01 05:23:00,101.312,101.32,101.309,101.315,79818965.0
2006-12-01 05:24:00,101.31,101.32,101.305,101.315,65819675.0
2006-12-01 05:25:00,101.31,101.323,101.303,101.323,113502051.0
2006-12-01 05:26:00,101.33,101.33,101.311,101.313,39396674.0
2006-12-01 05:27:00,101.31,101.31,101.28,101.28,74746287.0
2006-12-01 05:28:00,101.28,101.3,101.277,101.277,39979617.0
2006-12-01 05:30:00,101.277,101.286,101.276,101.285,138012109.0
2006-12-01 05:31:00,101.295,101.302,101.295,101.302,74592902.0
2006-12-01 05:32:00,101.303,101.305,101.286,101.305,49886005.0
2006-12-01 05:33:00,101.302,101.302,101.278,101.285,90509792.0
2006-12-01 05:34:00,101.285,101.311,101.285,101.297,92918525.0
2006-12-01 05:35:00,101.305,101.317,101.305,101.31,94944657.0
2006-12-01 05:36:00,101.32,101.32,101.31,101.32,89430912.0
2006-12-01 05:37:00,101.325,101.327,101.305,101.305,58832623.0
2006-12-01 05:38:00,101.305,101.322,101.268,101.31,93718697.0
2006-12-01 05:40:00,101.32,101.32,101.305,101.315,104891002.0
2006-12-01 05:41:00,101.315,101.325,101.315,101.325,100530559.0
2006-12-01 05:42:00,101.32,101.34,101.31,101.34,65021559.0
2006-12-01 05:43:00,101.335,101.34,101.333,101.34,118175792.0
2006-12-01 05:44:00,101.333,101.345,101.33,101.34,83516910.0
2006-12-01 05:45:00,101.335,101.34,101.332,101.332,31451845.0
2006-12-01 05:46:00,101.335,101.34,101.33,101.34,40360678.0
2006-12-01 05:47:00,101.34,101.34,101.315,101.315,108819201.0
2006-12-01 05:48:00,101.34,101.343,101.315,101.317,128207935.0
2006-12-01 05:49:00,101.325,101.336,101.275,101.275,75007864.0
2006-12-01 05:50:00,101.305,101.334,101.305,101.31,65617229.0
2006-12-01 05:51:00,101.318,101.32,101.273,101.32,113228400.0
2006-12-01 05:52:00,101.31,101.335,101.31,101.325,68699716.0
2006-12-01 05:53:00,101.32,101.335,101.31,101.31,110643217.0
2006-12-01 05:54:00,101.33,101.33,101.317,101.32,143098746.0
2006-12-01 05:55:00,101.32,101.325,101.305,101.305,90393111.0
2006-12-01 05:56:00,101.3,101.333,101.3,101.305,110017468.0
2006-12-01 05:57:00,101.335,101.351,101.335,101.34,35525050.0
2006-12-01 05:58:00,101.352,101.352,101.325,101.35,55760591.0
2006-12-01 05:59:00,101.345,101.345,101.318,101.345,42735337.0
2006-12-01 06:01:00,101.345,101.345,101.32,101.332,49074613.0
2006-12-01 06:02:00,101.325,101.37,101.32,101.37,66271320.0
2006-12-01 06:03:00,101.385,101.385,101.348,101.365,68147207.0
2006-12-01 06:04:00,101.353,101.359,101.345,101.355,74602904.0
2006-12-01 06:05:00,101.37,101.379,101.355,101.355,53578752.0
2006-12-01 06:06:00,101.36,101.39,101.36,101.37,107991265.0
2006-12-01 06:07:00,101.38,101.38,101.365,101.365,58531031.0
2006-12-01 06:08:00,101.375,101.382,101.367,101.37,44914769.0
2006-12-01 06:09:00,101.375,101.375,101.357,101.37,184115672.0
2006-12-01 06:10:00,101.38,101.383,101.355,101.375,77270228.0
2006-12-01 06:11:00,101.38,101.38,101.372,101.372,62852071.0
2006-12-01 06:13:00,101.37,101.38,101.355,101.38,243654668.0
2006-12-01 06:14:00,101.32,101.417,101.32,101.37,47811100.0
2006-12-01 06:15:00,101.355,101.385,101.355,101.365,67334159.0
2006-12-01 06:16:00,101.363,101.363,101.34,101.35,41767025.0
2006-12-01 06:17:00,101.345,101.358,101.344,101.357,76517140.0
2006-12-01 06:18:00,101.36,101.36,101.335,101.343,131626699.0
2006-12-01 06:19:00,101.35,101.355,101.342,101.355,30852679.0
2006-12-01 06:20:00,101.35,101.353,101.337,101.35,55736382.0
2006-12-01 06:21:00,101.345,101.38,101.345,101.38,96511049.0
2006-12-01 06:22:00,101.365,101.367,101.357,101.367,78007976.0
2006-12-01 06:23:00,101.36,101.38,101.355,101.365,70639631.0
2006-12-01 06:24:00,101.365,101.385,101.345,101.385,40361197.0
2006-12-01 06:25:00,101.38,101.41,101.38,101.41,98284245.0
2006-12-01 06:26:00,101.405,101.425,101.405,101.415,45048460.0
2006-12-01 06:27:00,101.417,101.419,101.39,101.415,38576022.0
2006-12-01 06:28:00,101.413,101.43,101.41,101.41,99357633.0
2006-12-01 06:29:00,101.407,101.43,101.405,101.42,62284438.0
2006-12-01 06:30:00,101.42,101.425,101.404,101.405,100209210.0
2006-12-01 06:31:00,101.41,101.42,101.403,101.42,38416332.0
2006-12-01 06:32:00,101.42,101.433,101.415,101.415,81077067.0
2006-12-01 06:33:00,101.415,101.415,101.405,101.405,75657900.0
2006-12-01 06:34:00,101.353,101.417,101.353,101.39,131934807.0
2006-12-01 06:35:00,101.39,101.4,101.364,101.375,91040432.0
2006-12-01 06:36:00,101.385,101.39,101.385,101.385,41353101.0
2006-12-01 06:37:00,101.38,101.39,101.38,101.38,146275122.0
2006-12-01 06:38:00,101.385,101.41,101.382,101.41,38937504.0
2006-12-01 06:39:00,101.4,101.409,101.4,101.405,95688284.0
2006-12-01 06:40:00,101.39,101.42,101.39,101.41,41815203.0
2006-12-01 06:41:00,101.418,101.422,101.405,101.405,42867194.0
2006-12-01 06:42:00,101.405,101.418,101.39,101.39,34851793.0
2006-12-01 06:43:00,101.4,101.423,101.4,101.4,45343452.0
2006-12-01 06:44:00,101.41,101.41,101.383,101.395,108453399.0
2006-12-01 06:45:00,101.395,101.405,101.395,101.405,36987054.0
2006-12-01 06:46:00,101.41,101.417,101.41,101.415,47537030.0
2006-12-01 06:47:00,101.41,101.415,101.404,101.415,108115874.0
2006-12-01 06:48:00,101.412,101.42,101.405,101.42,50114487.0
2006-12-01 06:49:00,101.368,101.436,101.368,101.41,81049957.0
2006-12-01 06:50:00,101.41,101.44,101.41,101.44,47052764.0
2006-12-01 06:51:00,101.445,101.47,101.435,101.45,71625693.0
2006-12-01 06:52:00,101.445,101.461,101.409,101.46,77689371.0
2006-12-01 06:53:00,101.465,101.465,101.453,101.465,66090294.0
2006-12-01 06:54:00,101.46,101.495,101.46,101.48,104669673.0
2006-12-01 06:55:00,101.485,101.5,101.47,101.48,95562631.0
2006-12-01 06:56:00,101.485,101.511,101.483,101.483,70127888.0
2006-12-01 06:57:00,101.495,101.495,101.468,101.485,37775821.0
2006-12-01 06:58:00,101.48,101.492,101.47,101.47,15110923.0
2006-12-01 06:59:00,101.475,101.48,101.47,101.475,68252551.0
2006-12-01 07:00:00,101.475,101.475,101.45,101.47,64482061.0
2006-12-01 07:01:00,101.48,101.48,101.455,101.455,68739729.0
2006-12-01 07:02:00,101.458,101.475,101.452,101.475,66085132.0
2006-12-01 07:03:00,101.468,101.472,101.452,101.463,35997506.0
2006-12-01 07:04:00,101.465,101.47,101.46,101.46,113844124.0
2006-12-01 07:05:00,101.45,101.475,101.45,101.475,107290625.0
2006-12-01 07:06:00,101.48,101.48,101.423,101.465,84804117.0
2006-12-01 07:07:00,101.465,101.476,101.465,101.47,80359219.0
2006-12-01 07:08:00,101.475,101.485,101.455,101.48,31523045.0
2006-12-01 07:09:00,101.47,101.47,101.46,101.46,59831259.0
2006-12-01 07:10:00,101.46,101.46,101.42,101.43,149092777.0
2006-12-01 07:11:00,101.44,101.44,101.427,101.427,67672973.0
2006-12-01 07:12:00,101.435,101.45,101.423,101.425,30472195.0
2006-12-01 07:13:00,101.435,101.437,101.428,101.43,35438322.0
2006-12-01 07:14:00,101.43,101.43,101.375,101.375,144642525.0
2006-12-01 07:15:00,101.425,101.425,101.405,101.425,50681230.0
2006-12-01 07:16:00,101.425,101.447,101.412,101.412,129294823.0
2006-12-01 07:17:00,101.405,101.45,101.405,101.425,96117713.0
2006-12-01 07:18:00,101.42,101.433,101.42,101.433,65681285.0
2006-12-01 07:20:00,101.433,101.46,101.433,101.445,14580123.0
2006-12-01 07:21:00,101.44,101.465,101.44,101.455,56461510.0
2006-12-01 07:22:00,101.465,101.477,101.465,101.465,40482617.0
2006-12-01 07:23:00,101.465,101.495,101.446,101.47,32840563.0
2006-12-01 07:24:00,101.48,101.505,101.475,101.5,66971128.0
2006-12-01 07:25:00,101.49,101.49,101.47,101.49,92946972.0
2006-12-01 07:26:00,101.48,101.492,101.48,101.485,174385165.0
2006-12-01 07:27:00,101.492,101.52,101.465,101.52,52373560.0
2006-12-01 07:28:00,101.51,101.57,101.491,101.57,33951719.0
2006-12-01 07:29:00,101.57,101.57,101.52,101.52,104801139.0
2006-12-01 07:30:00,101.525,101.546,101.52,101.525,58482665.0
2006-12-01 07:31:00,101.53,101.535,101.52,101.52,56431444.0
2006-12-01 07:32:00,101.525,101.54,101.523,101.54,107163566.0
2006-12-01 07:33:00,101.535,101.56,101.535,101.545,75958561.0
2006-12-01 07:34:00,101.55,101.55,101.523,101.54,59196279.0
2006-12-01 07:35:00,101.545,101.545,101.527,101.535,24598766.0
2006-12-01 07:36:00,101.54,101.54,101.491,101.523,83817098.0
2006-12-01 07:37:00,101.525,101.531,101.513,101.513,39514466.0
2006-12-01 07:38:00,101.52,101.522,101.51,101.51,76750029.0
2006-12-01 07:39:00,101.51,101.51,101.49,101.49,53810979.0
2006-12-01 07:40:00,101.505,101.515,101.5,101.5,54398168.0
2006-12-01 07:41:00,101.49,101.52,101.49,101.495,28840311.0
2006-12-01 07:42:00,101.49,101.495,101.485,101.49,35909652.0
2006-12-01 07:43:00,101.49,101.49,101.47,101.47,103913309.0
2006-12-01 07:44:00,101.48,101.487,101.465,101.48,76968488.0
2006-12-01 07:45:00,101.48,101.49,101.47,101.47,42148926.0
2006-12-01 07:46:00,101.48,101.48,101.466,101.475,109469577.0
2006-12-01 07:47:00,101.475,101.48,101.47,101.475,64169698.0
2006-12-01 07:48:00,101.485,101.485,101.46,101.46,32059982.0
2006-12-01 07:49:00,101.453,101.462,101.453,101.462,23974712.0
2006-12-01 07:50:00,101.47,101.475,101.438,101.475,205990877.0
2006-12-01 07:51:00,101.475,101.49,101.465,101.475,43515486.0
2006-12-01 07:52:00,101.475,101.485,101.473,101.48,14285253.0
2006-12-01 07:53:00,101.47,101.495,101.47,101.495,10925744.0
2006-12-01 07:54:00,101.485,101.49,101.48,101.488,35698630.0
2006-12-01 07:55:00,101.49,101.49,101.463,101.48,88435109.0
2006-12-01 07:56:00,101.47,101.49,101.47,101.47,70690918.0
2006-12-01 07:57:00,101.46,101.48,101.46,101.48,17869665.0
2006-12-01 07:58:00,101.48,101.5,101.48,101.5,29176599.0
2006-12-01 07:59:00,101.493,101.517,101.493,101.515,54319154.0
2006-12-01 08:00:00,101.51,101.537,101.51,101.535,28265249.0
2006-12-01 08:01:00,101.525,101.526,101.515,101.52,48274417.0
2006-12-01 08:02:00,101.512,101.512,101.492,101.492,157967084.0
2006-12-01 08:03:00,101.51,101.543,101.51,101.517,532236784.0
2006-12-01 08:04:00,101.523,101.543,101.51,101.525,189697918.0
2006-12-01 08:05:00,101.53,101.543,101.52,101.535,103328452.0
2006-12-01 08:06:00,101.525,101.59,101.525,101.565,550008121.0
2006-12-01 08:07:00,101.565,101.631,101.565,101.595,550854055.0
2006-12-01 08:08:00,101.595,101.603,101.585,101.595,19633116.0
2006-12-01 08:09:00,101.568,101.6,101.568,101.568,166459339.0
2006-12-01 08:10:00,101.575,101.597,101.575,101.583,379370913.0
2006-12-01 08:11:00,101.582,101.595,101.582,101.595,57333829.0
2006-12-01 08:12:00,101.587,101.61,101.575,101.575,178994116.0
2006-12-01 08:13:00,101.6,101.6,101.558,101.57,33485507.0
2006-12-01 08:14:00,101.595,101.598,101.535,101.545,91683319.0
2006-12-01 08:15:00,101.55,101.555,101.54,101.555,22545108.0
2006-12-01 08:16:00,101.555,101.57,101.553,101.57,66432926.0
2006-12-01 08:17:00,101.56,101.582,101.553,101.565,82402558.0
2006-12-01 08:18:00,101.565,101.565,101.525,101.565,435313307.0
2006-12-01 08:19:00,101.555,101.583,101.542,101.56,143981238.0
2006-12-01 08:20:00,101.56,101.56,101.537,101.545,98995960.0
2006-12-01 08:21:00,101.538,101.545,101.515,101.52,53240562.0
2006-12-01 08:22:00,101.54,101.54,101.515,101.525,24542414.0
2006-12-01 08:23:00,101.535,101.549,101.52,101.525,250832654.0
2006-12-01 08:24:00,101.52,101.554,101.52,101.55,87217101.0
2006-12-01 08:25:00,101.55,101.55,101.53,101.54,60679792.0
2006-12-01 08:26:00,101.535,101.56,101.532,101.532,86280091.0
2006-12-01 08:27:00,101.525,101.537,101.49,101.49,32858097.0
2006-12-01 08:28:00,101.49,101.51,101.472,101.478,86232278.0
2006-12-01 08:29:00,101.47,101.514,101.47,101.475,39476516.0
2006-12-01 08:30:00,101.485,101.514,101.485,101.51,432529472.0
2006-12-01 08:31:00,101.515,101.53,101.503,101.525,195362609.0
2006-12-01 08:32:00,101.53,101.55,101.515,101.535,98761031.0
2006-12-01 08:33:00,101.54,101.63,101.53,101.575,203915639.0
2006-12-01 08:34:00,101.58,101.58,101.545,101.545,143458959.0
2006-12-01 08:35:00,101.545,101.555,101.54,101.543,80390526.0
2006-12-01 08:36:00,101.55,101.551,101.52,101.53,68349430.0
2006-12-01 08:37:00,101.525,101.525,101.485,101.49,86415435.0
2006-12-01 08:38:00,101.483,101.545,101.483,101.525,275979014.0
2006-12-01 08:39:00,101.527,101.563,101.527,101.56,39212085.0
2006-12-01 08:40:00,101.55,101.585,101.505,101.562,86375640.0
2006-12-01 08:41:00,101.56,101.593,101.545,101.55,303363670.0
2006-12-01 08:42:00,101.555,101.6,101.555,101.59,83143846.0
2006-12-01 08:43:00,101.592,101.615,101.59,101.615,100382140.0
2006-12-01 08:44:00,101.62,101.62,101.585,101.585,77643204.0
2006-12-01 08:45:00,101.59,101.62,101.59,101.605,792055525.0
2006-12-01 08:46:00,101.6,101.63,101.59,101.612,483265296.0
2006-12-01 08:47:00,101.615,101.655,101.61,101.627,48137041.0
2006-12-01 08:48:00,101.63,101.66,101.608,101.63,43264897.0
2006-12-01 08:49:00,101.62,101.63,101.616,101.625,344445029.0
2006-12-01 08:50:00,101.625,101.625,101.605,101.605,17619878.0
2006-12-01 08:51:00,101.597,101.63,101.597,101.63,492363951.0
2006-12-01 08:52:00,101.63,101.63,101.595,101.61,510761056.0
2006-12-01 08:53:00,101.613,101.651,101.613,101.64,572648593.0
2006-12-01 08:54:00,101.635,101.645,101.635,101.643,133088271.0
2006-12-01 08:55:00,101.65,101.65,101.595,101.595,313571582.0
2006-12-01 08:56:00,101.61,101.618,101.593,101.6,440373918.0
2006-12-01 08:57:00,101.602,101.602,101.535,101.565,102251461.0
2006-12-01 08:58:00,101.555,101.575,101.555,101.575,75195560.0
2006-12-01 08:59:00,101.535,101.587,101.535,101.585,55583351.0
2006-12-01 09:00:00,101.583,101.593,101.56,101.56,73380256.0
2006-12-01 09:01:00,101.515,101.586,101.505,101.57,222119764.0
2006-12-01 09:02:00,101.56,101.615,101.56,101.59,185137800.0
2006-12-01 09:03:00,101.585,101.608,101.58,101.595,130975828.0
2006-12-01 09:04:00,101.59,101.6,101.58,101.6,275175299.0
2006-12-01 09:06:00,101.6,101.615,101.592,101.595,326005326.0
2006-12-01 09:07:00,101.6,101.62,101.58,101.605,38343162.0
2006-12-01 09:08:00,101.605,101.62,101.563,101.563,279992613.0
2006-12-01 09:09:00,101.575,101.625,101.56,101.617,95464613.0
2006-12-01 09:10:00,101.62,101.665,101.62,101.65,60324120.0
2006-12-01 09:11:00,101.645,101.645,101.61,101.61,36650950.0
2006-12-01 09:12:00,101.605,101.635,101.576,101.635,152900368.0
2006-12-01 09:13:00,101.627,101.635,101.595,101.635,72951049.0
2006-12-01 09:14:00,101.635,101.635,101.56,101.6,347518575.0
2006-12-01 09:15:00,101.605,101.637,101.585,101.585,98644331.0
2006-12-01 09:16:00,101.58,101.606,101.548,101.605,320304832.0
2006-12-01 09:17:00,101.61,101.615,101.58,101.615,214373192.0
2006-12-01 09:18:00,101.605,101.625,101.585,101.625,222547818.0
2006-12-01 09:19:00,101.628,101.644,101.62,101.63,221304213.0
2006-12-01 09:20:00,101.62,101.639,101.617,101.63,44788074.0
2006-12-01 09:21:00,101.63,101.646,101.628,101.635,246798106.0
2006-12-01 09:22:00,101.635,101.67,101.59,101.59,51843461.0
2006-12-01 09:23:00,101.635,101.655,101.631,101.655,220250089.0
2006-12-01 09:24:00,101.653,101.654,101.635,101.638,55515119.0
2006-12-01 09:25:00,101.645,101.685,101.593,101.685,78170191.0
2006-12-01 09:26:00,101.683,101.686,101.66,101.66,105751661.0
2006-12-01 09:27:00,101.67,101.725,101.638,101.72,243109637.0
2006-12-01 09:28:00,101.718,101.74,101.68,101.74,69415323.0
2006-12-01 09:29:00,101.75,101.75,101.738,101.745,43276156.0
2006-12-01 09:30:00,101.75,101.8,101.705,101.72,107081280.0
2006-12-01 09:31:00,101.72,101.76,101.702,101.745,155420849.0
2006-12-01 09:32:00,101.735,101.77,101.717,101.755,94549047.0
2006-12-01 09:33:00,101.745,101.775,101.706,101.775,320582089.0
2006-12-01 09:34:00,101.775,101.775,101.725,101.725,68026399.0
2006-12-01 09:35:00,101.745,101.75,101.72,101.72,60667734.0
2006-12-01 09:36:00,101.74,101.74,101.693,101.693,94766809.0
2006-12-01 09:37:00,101.7,101.775,101.7,101.775,30368196.0
2006-12-01 09:38:00,101.775,101.853,101.765,101.81,63935288.0
2006-12-01 09:39:00,101.82,101.835,101.752,101.8,166290442.0
2006-12-01 09:40:00,101.79,101.79,101.768,101.768,126004148.0
2006-12-01 09:41:00,101.765,101.775,101.715,101.715,153119339.0
2006-12-01 09:42:00,101.717,101.736,101.705,101.72,29718925.0
2006-12-01 09:43:00,101.715,101.73,101.708,101.71,54997932.0
2006-12-01 09:44:00,101.715,101.715,101.695,101.71,102660773.0
2006-12-01 09:45:00,101.72,101.729,101.677,101.71,506694866.0
2006-12-01 09:46:00,101.71,101.722,101.695,101.7,401200129.0
2006-12-01 09:47:00,101.695,101.705,101.673,101.705,63103905.0
2006-12-01 09:48:00,101.705,101.705,101.685,101.685,24860177.0
2006-12-01 09:49:00,101.682,101.691,101.676,101.68,88692564.0
2006-12-01 09:50:00,101.658,101.725,101.658,101.7,90759024.0
2006-12-01 09:51:00,101.69,101.697,101.643,101.668,79823356.0
2006-12-01 09:52:00,101.68,101.695,101.634,101.69,122980716.0
2006-12-01 09:53:00,101.685,101.69,101.635,101.69,464351251.0
2006-12-01 09:54:00,101.69,101.69,101.617,101.643,186191129.0
2006-12-01 09:55:00,101.67,101.705,101.65,101.68,35791664.0
2006-12-01 09:56:00,101.685,101.7,101.645,101.685,301594096.0
2006-12-01 09:57:00,101.68,101.7,101.64,101.64,65213380.0
2006-12-01 09:58:00,101.645,101.69,101.605,101.66,305391141.0
2006-12-01 09:59:00,101.65,101.702,101.64,101.69,197839627.0
2006-12-01 10:00:00,101.703,101.72,101.69,101.705,100624781.0
2006-12-01 10:01:00,101.715,101.729,101.712,101.725,186213711.0
2006-12-01 10:02:00,101.68,101.745,101.68,101.71,256879622.0
2006-12-01 10:03:00,101.708,101.76,101.708,101.725,78558121.0
2006-12-01 10:04:00,101.738,101.764,101.707,101.757,1486278790.0
2006-12-01 10:05:00,101.76,101.799,101.732,101.775,152280223.0
2006-12-01 10:06:00,101.785,101.81,101.76,101.81,51561782.0
2006-12-01 10:07:00,101.805,101.805,101.765,101.765,148802776.0
2006-12-01 10:08:00,101.788,101.85,101.788,101.835,91667588.0
2006-12-01 10:09:00,101.845,101.895,101.815,101.89,70942766.0
2006-12-01 10:10:00,101.89,101.906,101.855,101.875,255351389.0
2006-12-01 10:11:00,101.885,101.885,101.816,101.84,109648419.0
2006-12-01 10:12:00,101.835,101.888,101.835,101.888,65847191.0
2006-12-01 10:13:00,101.895,101.93,101.895,101.93,58359912.0
2006-12-01 10:14:00,101.92,101.935,101.875,101.89,93293073.0
2006-12-01 10:15:00,101.89,101.89,101.82,101.82,109808792.0
2006-12-01 10:16:00,101.82,101.875,101.82,101.875,121275678.0
2006-12-01 10:17:00,101.87,101.871,101.855,101.87,40631143.0
2006-12-01 10:18:00,101.865,101.875,101.828,101.862,30049153.0
2006-12-01 10:19:00,101.87,101.892,101.87,101.892,26113152.0
2006-12-01 10:20:00,101.9,101.915,101.875,101.893,44751649.0
2006-12-01 10:21:00,101.87,101.89,101.85,101.89,49122301.0
2006-12-01 10:22:00,101.89,101.948,101.89,101.895,21220407.0
2006-12-01 10:23:00,101.89,101.905,101.86,101.905,64516311.0
2006-12-01 10:24:00,101.885,101.98,101.885,101.935,51518885.0
2006-12-01 10:25:00,101.94,101.953,101.91,101.93,79195963.0
2006-12-01 10:26:00,101.935,101.935,101.87,101.875,91805922.0
2006-12-01 10:27:00,101.865,101.915,101.865,101.895,102144063.0
2006-12-01 10:28:00,101.895,101.929,101.895,101.92,79280606.0
2006-12-01 10:29:00,101.905,101.923,101.885,101.92,50833978.0
2006-12-01 10:30:00,101.925,102.0,101.925,101.99,131948039.0
2006-12-01 10:31:00,101.98,102.0,101.955,101.955,22363646.0
2006-12-01 10:32:00,101.95,101.985,101.91,101.935,27480847.0
2006-12-01 10:33:00,101.935,101.985,101.935,101.985,20211539.0
2006-12-01 10:34:00,101.975,101.99,101.945,101.965,86486243.0
2006-12-01 10:35:00,101.935,102.04,101.935,102.025,43479402.0
2006-12-01 10:36:00,102.028,102.055,102.009,102.015,20280744.0
2006-12-01 10:37:00,102.025,102.025,101.975,101.99,70662646.0
2006-12-01 10:38:00,101.99,102.005,101.972,101.975,88792496.0
2006-12-01 10:39:00,101.99,101.99,101.935,101.935,137618393.0
2006-12-01 10:40:00,101.935,101.965,101.915,101.925,65766104.0
2006-12-01 10:41:00,101.94,101.968,101.93,101.968,25028092.0
2006-12-01 10:42:00,101.965,101.98,101.95,101.98,90065569.0
2006-12-01 10:43:00,101.97,101.99,101.97,101.99,38631230.0
2006-12-01 10:44:00,101.99,101.996,101.96,101.993,201587703.0
2006-12-01 10:45:00,101.99,102.005,101.97,101.99,43147039.0
2006-12-01 10:46:00,101.983,101.983,101.97,101.97,88402752.0
2006-12-01 10:47:00,101.96,101.975,101.96,101.97,102964022.0
2006-12-01 10:48:00,101.955,101.955,101.884,101.905,26768925.0
2006-12-01 10:49:00,101.905,101.91,101.87,101.87,61288537.0
2006-12-01 10:50:00,101.865,101.887,101.86,101.87,35155759.0
2006-12-01 10:51:00,101.875,101.89,101.829,101.87,145017559.0
2006-12-01 10:52:00,101.865,101.875,101.843,101.865,110266279.0
2006-12-01 10:53:00,101.85,101.89,101.85,101.88,54476029.0
2006-12-01 10:54:00,101.875,101.922,101.875,101.915,37522696.0
2006-12-01 10:55:00,101.92,101.922,101.895,101.895,51841312.0
2006-12-01 10:56:00,101.895,101.903,101.88,101.895,89033332.0
2006-12-01 10:57:00,101.893,101.924,101.893,101.905,79689804.0
2006-12-01 10:58:00,101.9,101.915,101.88,101.885,53723855.0
2006-12-01 10:59:00,101.88,101.887,101.875,101.875,141553049.0
2006-12-01 11:00:00,101.875,101.895,101.865,101.895,53383181.0
2006-12-01 11:01:00,101.855,101.89,101.855,101.89,105821468.0
2006-12-01 11:02:00,101.9,101.9,101.88,101.9,32647943.0
2006-12-01 11:03:00,101.89,101.895,101.881,101.885,100576982.0
2006-12-01 11:04:00,101.875,101.891,101.875,101.88,99405847.0
2006-12-01 11:05:00,101.88,101.89,101.873,101.883,54876363.0
2006-12-01 11:06:00,101.885,101.885,101.855,101.86,51317331.0
2006-12-01 11:07:00,101.875,101.875,101.84,101.848,67701562.0
2006-12-01 11:08:00,101.85,101.86,101.798,101.798,117223025.0
2006-12-01 11:09:00,101.805,101.843,101.795,101.843,70231197.0
2006-12-01 11:10:00,101.845,101.857,101.815,101.833,88771682.0
2006-12-01 11:11:00,101.835,101.85,101.82,101.85,79479917.0
2006-12-01 11:12:00,101.835,101.85,101.83,101.84,77209593.0
2006-12-01 11:13:00,101.835,101.89,101.815,101.89,70221484.0
2006-12-01 11:14:00,101.9,101.9,101.845,101.855,104642729.0
2006-12-01 11:15:00,101.855,101.862,101.838,101.85,134143947.0
2006-12-01 11:16:00,101.855,101.88,101.855,101.87,106934274.0
2006-12-01 11:17:00,101.872,101.891,101.86,101.865,99124435.0
2006-12-01 11:18:00,101.86,101.87,101.84,101.84,44760130.0
2006-12-01 11:19:00,101.84,101.87,101.84,101.85,34801370.0
2006-12-01 11:20:00,101.86,101.86,101.79,101.855,87507067.0
2006-12-01 11:21:00,101.855,101.874,101.84,101.855,75550403.0
2006-12-01 11:22:00,101.855,101.87,101.838,101.87,39945882.0
2006-12-01 11:23:00,101.865,101.865,101.801,101.84,172300175.0
2006-12-01 11:24:00,101.865,101.865,101.832,101.832,64818611.0
2006-12-01 11:25:00,101.825,101.86,101.81,101.85,20946561.0
2006-12-01 11:26:00,101.845,101.877,101.816,101.87,99511976.0
2006-12-01 11:27:00,101.875,101.895,101.835,101.843,84967126.0
2006-12-01 11:28:00,101.86,101.903,101.84,101.885,76192713.0
2006-12-01 11:29:00,101.88,101.91,101.87,101.89,167613880.0
2006-12-01 11:30:00,101.892,101.92,101.88,101.88,228455782.0
2006-12-01 11:31:00,101.89,101.912,101.875,101.88,173859051.0
2006-12-01 11:32:00,101.89,101.895,101.888,101.895,69508686.0
2006-12-01 11:33:00,101.88,101.9,101.875,101.9,94612903.0
2006-12-01 11:34:00,101.892,101.892,101.87,101.87,139211340.0
2006-12-01 11:35:00,101.868,101.91,101.853,101.853,72843403.0
2006-12-01 11:36:00,101.855,101.87,101.843,101.843,57911907.0
2006-12-01 11:37:00,101.85,101.87,101.81,101.81,84997322.0
2006-12-01 11:38:00,101.815,101.82,101.805,101.815,40301824.0
2006-12-01 11:39:00,101.82,101.84,101.82,101.84,80161974.0
2006-12-01 11:40:00,101.85,101.855,101.84,101.85,18827697.0
2006-12-01 11:41:00,101.83,101.863,101.812,101.85,76664817.0
2006-12-01 11:42:00,101.84,101.877,101.835,101.865,122582241.0
2006-12-01 11:43:00,101.87,101.88,101.855,101.88,72559931.0
2006-12-01 11:44:00,101.875,101.885,101.85,101.85,68104179.0
2006-12-01 11:45:00,101.84,101.85,101.825,101.85,90026815.0
2006-12-01 11:46:00,101.852,101.885,101.82,101.885,83175837.0
2006-12-01 11:47:00,101.88,101.91,101.865,101.895,70931638.0
2006-12-01 11:48:00,101.895,101.921,101.895,101.917,47822398.0
2006-12-01 11:49:00,101.915,101.915,101.875,101.875,39224338.0
2006-12-01 11:50:00,101.877,101.895,101.877,101.878,88129690.0
2006-12-01 11:51:00,101.875,101.885,101.82,101.875,197108689.0
2006-12-01 11:52:00,101.87,101.87,101.81,101.853,126789695.0
2006-12-01 11:53:00,101.843,101.88,101.843,101.87,20862353.0
2006-12-01 11:54:00,101.863,101.9,101.863,101.895,38161860.0
2006-12-01 11:55:00,101.875,101.91,101.875,101.91,88374685.0
2006-12-01 11:56:00,101.902,101.923,101.871,101.91,121419054.0
2006-12-01 11:57:00,101.91,101.915,101.89,101.895,105497462.0
2006-12-01 11:58:00,101.895,101.928,101.895,101.915,63728254.0
2006-12-01 11:59:00,101.92,101.92,101.903,101.92,75944731.0
2006-12-01 12:00:00,101.92,101.92,101.888,101.898,167005584.0
2006-12-01 12:01:00,101.89,101.915,101.885,101.895,54430167.0
2006-12-01 12:02:00,101.9,101.925,101.89,101.925,46652303.0
2006-12-01 12:03:00,101.925,101.94,101.915,101.94,64445588.0
2006-12-01 12:04:00,101.91,101.928,101.895,101.915,111510941.0
2006-12-01 12:05:00,101.91,101.933,101.905,101.905,169881459.0
2006-12-01 12:06:00,101.91,101.927,101.875,101.895,375481684.0
2006-12-01 12:07:00,101.913,101.928,101.895,101.915,18303244.0
2006-12-01 12:08:00,101.92,101.92,101.91,101.917,57491794.0
2006-12-01 12:09:00,101.905,101.968,101.885,101.947,116621452.0
2006-12-01 12:10:00,101.96,101.99,101.95,101.97,89108871.0
2006-12-01 12:11:00,101.975,101.975,101.94,101.953,77042969.0
2006-12-01 12:12:00,101.945,101.975,101.945,101.975,229729449.0
2006-12-01 12:13:00,101.968,101.975,101.96,101.96,51824586.0
2006-12-01 12:14:00,101.97,101.97,101.935,101.94,84238813.0
2006-12-01 12:15:00,101.938,102.005,101.915,101.995,81459366.0
2006-12-01 12:16:00,102.0,102.025,101.99,101.993,75380984.0
2006-12-01 12:17:00,101.992,101.992,101.975,101.987,62294514.0
2006-12-01 12:18:00,101.99,102.01,101.975,101.997,156398881.0
2006-12-01 12:19:00,101.977,101.998,101.948,101.963,127484367.0
2006-12-01 12:20:00,101.96,101.96,101.92,101.96,107586583.0
2006-12-01 12:21:00,101.915,101.937,101.88,101.905,75546042.0
2006-12-01 12:22:00,101.945,101.965,101.925,101.945,40626861.0
2006-12-01 12:23:00,101.945,101.96,101.92,101.935,52822843.0
2006-12-01 12:24:00,101.915,101.94,101.915,101.93,94222724.0
2006-12-01 12:25:00,101.932,101.972,101.899,101.972,48171767.0
2006-12-01 12:26:00,101.965,102.005,101.917,101.96,208045773.0
2006-12-01 12:27:00,101.975,101.975,101.95,101.95,28682011.0
2006-12-01 12:28:00,101.96,101.975,101.95,101.965,92077489.0
2006-12-01 12:29:00,101.97,101.97,101.92,101.935,36349781.0
2006-12-01 12:30:00,101.92,101.96,101.917,101.92,135394836.0
2006-12-01 12:31:00,101.93,101.965,101.913,101.94,18721171.0
2006-12-01 12:32:00,101.943,101.97,101.935,101.94,95567926.0
2006-12-01 12:33:00,101.94,101.965,101.935,101.935,88676070.0
2006-12-01 12:34:00,101.935,101.97,101.935,101.95,59671655.0
2006-12-01 12:35:00,101.943,101.96,101.925,101.93,40342381.0
2006-12-01 12:36:00,101.925,101.935,101.9,101.9,43827786.0
2006-12-01 12:37:00,101.92,101.93,101.902,101.92,50341760.0
2006-12-01 12:38:00,101.925,101.925,101.855,101.855,83056010.0
2006-12-01 12:39:00,101.875,101.91,101.86,101.905,70038995.0
2006-12-01 12:40:00,101.903,101.92,101.88,101.895,78936295.0
2006-12-01 12:41:00,101.875,101.91,101.875,101.91,62689487.0
2006-12-01 12:42:00,101.893,101.95,101.893,101.94,80711724.0
2006-12-01 12:43:00,101.93,101.965,101.93,101.95,91420677.0
2006-12-01 12:44:00,101.945,101.945,101.885,101.89,113862611.0
2006-12-01 12:45:00,101.9,101.915,101.883,101.915,94646183.0
2006-12-01 12:46:00,101.92,101.92,101.902,101.915,63159734.0
2006-12-01 12:47:00,101.92,101.948,101.92,101.923,61001555.0
2006-12-01 12:48:00,101.92,101.95,101.92,101.94,64979112.0
2006-12-01 12:49:00,101.955,101.96,101.945,101.96,60288484.0
2006-12-01 12:50:00,101.94,101.942,101.882,101.882,349229573.0
2006-12-01 12:51:00,101.9,101.905,101.875,101.885,163818378.0
2006-12-01 12:52:00,101.89,101.89,101.86,101.875,109384223.0
2006-12-01 12:53:00,101.86,101.895,101.85,101.895,58249125.0
2006-12-01 12:54:00,101.89,101.89,101.855,101.885,63758062.0
2006-12-01 12:55:00,101.89,101.89,101.86,101.89,16360379.0
2006-12-01 12:56:00,101.89,101.89,101.805,101.805,41298988.0
2006-12-01 12:57:00,101.847,101.86,101.83,101.85,142707188.0
2006-12-01 12:58:00,101.845,101.86,101.835,101.85,109802776.0
2006-12-01 12:59:00,101.855,101.865,101.83,101.85,26196229.0
2006-12-01 13:00:00,101.843,101.86,101.843,101.86,119008893.0
2006-12-01 13:01:00,101.86,101.86,101.84,101.845,25414784.0
2006-12-01 13:02:00,101.835,101.867,101.825,101.85,45950780.0
2006-12-01 13:03:00,101.845,101.858,101.827,101.845,35610436.0
2006-12-01 13:04:00,101.847,101.855,101.825,101.84,61142231.0
2006-12-01 13:05:00,101.823,101.835,101.821,101.83,120170313.0
2006-12-01 13:06:00,101.835,101.84,101.803,101.817,94206013.0
2006-12-01 13:07:00,101.817,101.845,101.817,101.845,27347868.0
2006-12-01 13:08:00,101.83,101.839,101.825,101.825,197414451.0
2006-12-01 13:09:00,101.82,101.83,101.79,101.79,86238839.0
2006-12-01 13:10:00,101.8,101.828,101.8,101.81,246602721.0
2006-12-01 13:11:00,101.815,101.816,101.775,101.8,95421357.0
2006-12-01 13:12:00,101.805,101.805,101.762,101.785,96922110.0
2006-12-01 13:13:00,101.79,101.79,101.765,101.765,53527222.0
2006-12-01 13:14:00,101.763,101.785,101.757,101.785,71400994.0
2006-12-01 13:15:00,101.775,101.775,101.75,101.75,171593629.0
2006-12-01 13:16:00,101.765,101.8,101.743,101.775,25049287.0
2006-12-01 13:17:00,101.775,101.775,101.76,101.76,63951006.0
2006-12-01 13:18:00,101.755,101.757,101.743,101.75,87397709.0
2006-12-01 13:19:00,101.765,101.765,101.75,101.765,87681933.0
2006-12-01 13:20:00,101.77,101.77,101.755,101.77,63404137.0
2006-12-01 13:21:00,101.765,101.775,101.75,101.75,78388946.0
2006-12-01 13:22:00,101.752,101.752,101.725,101.725,28672083.0
2006-12-01 13:23:00,101.75,101.76,101.725,101.747,128313576.0
2006-12-01 13:24:00,101.75,101.762,101.735,101.748,126139677.0
2006-12-01 13:25:00,101.74,101.765,101.735,101.765,101425436.0
2006-12-01 13:26:00,101.77,101.77,101.739,101.74,173552353.0
2006-12-01 13:27:00,101.745,101.775,101.745,101.757,152732137.0
2006-12-01 13:28:00,101.755,101.765,101.745,101.765,64013184.0
2006-12-01 13:29:00,101.77,101.8,101.77,101.8,25928906.0
2006-12-01 13:46:00,101.8,101.8,101.735,101.735,58176495.0
2006-12-01 13:47:00,101.735,101.735,101.67,101.67,89362211.0
2006-12-01 13:48:00,101.69,101.73,101.67,101.698,52564879.0
2006-12-01 13:49:00,101.71,101.735,101.69,101.713,86841549.0
2006-12-01 13:50:00,101.705,101.73,101.69,101.73,31030296.0
2006-12-01 13:51:00,101.725,101.725,101.69,101.69,65434625.0
2006-12-01 13:52:00,101.69,101.714,101.69,101.707,86260839.0
2006-12-01 13:53:00,101.725,101.728,101.682,101.707,43804926.0
2006-12-01 13:54:00,101.72,101.74,101.715,101.74,79669281.0
2006-12-01 13:55:00,101.73,101.747,101.72,101.732,162945472.0
2006-12-01 13:56:00,101.73,101.746,101.723,101.723,120187183.0
2006-12-01 13:57:00,101.73,101.735,101.72,101.73,32677118.0
2006-12-01 13:58:00,101.73,101.735,101.715,101.735,73857964.0
2006-12-01 13:59:00,101.715,101.765,101.71,101.723,54295898.0
2006-12-01 14:00:00,101.72,101.935,101.69,101.93,96376920.0
2006-12-01 15:23:00,101.93,102.07,101.93,102.07,44887312.0
2006-12-01 16:27:00,102.07,102.07,102.048,102.055,75437194.0
2006-12-01 16:28:00,102.048,102.055,102.042,102.055,87751915.0
2006-12-01 16:29:00,102.045,102.068,102.034,102.063,43995504.0
2006-12-01 16:31:00,102.063,102.064,102.051,102.057,142502280.0
2006-12-01 16:32:00,102.062,102.068,102.055,102.055,44479938.0
2006-12-01 16:59:00,102.05,102.063,102.05,102.06,95231889.0
2006-12-01 17:37:00,102.07,102.07,100.664,100.665,73336643.0
2006-12-01 17:38:00,100.7,100.705,100.58,100.635,56449340.0
2006-12-01 17:39:00,100.62,100.685,100.578,100.685,149388413.0
2006-12-01 17:40:00,100.697,100.76,100.655,100.745,85659761.0
2006-12-01 17:41:00,100.7,100.775,100.7,100.775,31144987.0
2006-12-01 17:42:00,100.78,100.78,100.69,100.695,24413294.0
2006-12-01 17:43:00,100.71,100.795,100.71,100.752,38976832.0
2006-12-01 17:44:00,100.745,100.753,100.66,100.67,47758205.0
2006-12-01 17:45:00,100.653,100.68,100.653,100.66,94579545.0
2006-12-01 17:46:00,100.66,100.69,100.567,100.64,72841626.0
2006-12-01 17:47:00,100.585,100.63,100.575,100.595,99697064.0
2006-12-01 17:48:00,100.55,100.613,100.55,100.603,53524860.0
2006-12-01 17:49:00,100.593,100.608,100.528,100.54,75638354.0
2006-12-01 17:50:00,100.57,100.57,100.56,100.56,90390816.0
2006-12-01 17:51:00,100.568,100.66,100.568,100.66,112955413.0
2006-12-01 17:52:00,100.65,100.657,100.623,100.655,46017356.0
2006-12-01 17:53:00,100.652,100.67,100.618,100.67,25301101.0
2006-12-01 17:54:00,100.66,100.68,100.66,100.662,244364292.0
2006-12-01 17:55:00,100.665,100.666,100.58,100.59,47887999.0
2006-12-01 17:56:00,100.58,100.622,100.555,100.62,60190721.0
2006-12-01 17:57:00,100.625,100.646,100.6,100.613,14720529.0
2006-12-01 17:58:00,100.605,100.615,100.6,100.608,88103519.0
2006-12-01 17:59:00,100.61,100.65,100.585,100.65,115033980.0
2006-12-01 18:00:00,100.635,100.64,100.61,100.62,51091166.0
2006-12-01 18:01:00,100.62,100.66,100.6,100.64,90935317.0
2006-12-01 18:02:00,100.63,100.66,100.545,100.545,113921900.0
2006-12-01 18:03:00,100.555,100.59,100.555,100.59,92593734.0
2006-12-01 18:04:00,100.595,100.64,100.56,100.588,38954131.0
2006-12-01 18:05:00,100.59,100.625,100.535,100.625,145391047.0
2006-12-01 18:06:00,100.61,100.63,100.594,100.595,10897810.0
2006-12-01 18:07:00,100.578,100.595,100.56,100.595,29902037.0
2006-12-01 18:08:00,100.59,100.63,100.583,100.63,43871506.0
2006-12-01 18:09:00,100.625,100.66,100.575,100.615,45512696.0
2006-12-01 18:10:00,100.6,100.604,100.595,100.602,50103264.0
2006-12-01 18:11:00,100.6,100.66,100.59,100.625,124598702.0
2006-12-01 18:12:00,100.63,100.645,100.615,100.62,76359679.0
2006-12-01 18:13:00,100.625,100.635,100.62,100.635,26505822.0
2006-12-01 18:14:00,100.64,100.67,100.628,100.635,89378684.0
2006-12-01 18:15:00,100.645,100.645,100.582,100.615,34407045.0
2006-12-01 18:16:00,100.623,100.63,100.6,100.63,74911599.0
2006-12-01 18:17:00,100.63,100.637,100.555,100.575,82747060.0
2006-12-01 18:18:00,100.585,100.61,100.551,100.6,79320260.0
2006-12-01 18:19:00,100.595,100.6,100.56,100.565,127977436.0
2006-12-01 18:20:00,100.57,100.6,100.562,100.58,35966320.0
2006-12-01 18:21:00,100.59,100.595,100.562,100.595,57116827.0
2006-12-01 18:22:00,100.587,100.59,100.555,100.555,61140590.0
2006-12-01 18:23:00,100.568,100.58,100.565,100.575,29368520.0
2006-12-01 18:24:00,100.575,100.6,100.54,100.585,105055061.0
2006-12-01 18:25:00,100.58,100.605,100.575,100.575,55611285.0
2006-12-01 18:26:00,100.58,100.64,100.58,100.627,38755807.0
2006-12-01 18:27:00,100.625,100.655,100.603,100.625,101306380.0
2006-12-01 18:28:00,100.61,100.625,100.605,100.625,177303097.0
2006-12-01 18:29:00,100.625,100.625,100.607,100.625,47950765.0
2006-12-01 18:30:00,100.627,100.67,100.605,100.625,48686530.0
2006-12-01 18:31:00,100.61,100.625,100.605,100.625,40033216.0
2006-12-01 18:32:00,100.63,100.647,100.628,100.647,193750024.0
2006-12-01 18:33:00,100.64,100.665,100.64,100.665,83542236.0
2006-12-01 18:34:00,100.675,100.725,100.66,100.7,48264016.0
2006-12-01 18:35:00,100.71,100.71,100.677,100.707,35113068.0
2006-12-01 18:36:00,100.709,100.725,100.688,100.707,53951248.0
2006-12-01 18:37:00,100.72,100.725,100.665,100.725,27455807.0
2006-12-01 18:38:00,100.71,100.721,100.692,100.7,43692054.0
2006-12-01 18:39:00,100.705,100.73,100.7,100.715,51776966.0
2006-12-01 18:40:00,100.71,100.725,100.688,100.688,38446473.0
2006-12-01 18:41:00,100.685,100.715,100.685,100.705,175278401.0
2006-12-01 18:42:00,100.71,100.714,100.67,100.705,85980940.0
2006-12-01 18:43:00,100.7,100.7,100.665,100.665,153781093.0
2006-12-01 18:44:00,100.67,100.693,100.653,100.68,135933310.0
2006-12-01 18:45:00,100.677,100.694,100.66,100.68,38184624.0
2006-12-01 18:46:00,100.675,100.7,100.671,100.7,126618792.0
2006-12-01 18:47:00,100.718,100.718,100.677,100.71,15046040.0
2006-12-01 18:48:00,100.69,100.74,100.675,100.73,93109744.0
2006-12-01 18:49:00,100.735,100.735,100.7,100.715,126666668.0
2006-12-01 18:50:00,100.705,100.738,100.705,100.72,39178766.0
2006-12-01 18:51:00,100.72,100.745,100.708,100.735,169783987.0
2006-12-01 18:52:00,100.735,100.735,100.705,100.717,128720849.0
2006-12-01 18:53:00,100.725,100.725,100.712,100.715,92607635.0
2006-12-01 18:54:00,100.71,100.725,100.71,100.725,122943953.0
2006-12-01 18:55:00,100.72,100.725,100.695,100.705,82044711.0
2006-12-01 18:56:00,100.715,100.745,100.715,100.745,123845248.0
2006-12-01 18:57:00,100.74,100.743,100.705,100.705,102602222.0
2006-12-01 18:58:00,100.72,100.735,100.664,100.695,108450779.0
2006-12-01 18:59:00,100.705,100.765,100.7,100.71,57407704.0
2006-12-01 19:00:00,100.737,100.775,100.737,100.75,60364255.0
2006-12-01 19:01:00,100.755,100.755,100.7,100.72,98998142.0
2006-12-01 19:03:00,100.715,100.715,100.655,100.665,86314739.0
2006-12-01 19:04:00,100.66,100.68,100.645,100.68,60466279.0
2006-12-01 19:05:00,100.665,100.69,100.65,100.665,83458291.0
2006-12-01 19:06:00,100.65,100.668,100.64,100.648,48335925.0
2006-12-01 19:07:00,100.67,100.685,100.65,100.685,71265356.0
2006-12-01 19:08:00,100.69,100.694,100.675,100.675,76999771.0
2006-12-01 19:09:00,100.685,100.7,100.681,100.69,107654962.0
2006-12-01 19:10:00,100.69,100.703,100.633,100.66,47048180.0
2006-12-01 19:11:00,100.68,100.683,100.663,100.675,137424853.0
2006-12-01 19:12:00,100.66,100.7,100.66,100.7,31466851.0
2006-12-01 19:13:00,100.695,100.705,100.685,100.7,57805342.0
2006-12-01 19:14:00,100.7,100.7,100.665,100.665,68321618.0
2006-12-01 19:15:00,100.668,100.69,100.629,100.685,144657391.0
2006-12-01 19:16:00,100.685,100.685,100.65,100.68,86398124.0
2006-12-01 19:17:00,100.675,100.675,100.625,100.625,49853067.0
2006-12-01 19:18:00,100.628,100.64,100.615,100.615,36350431.0
2006-12-01 19:19:00,100.635,100.643,100.605,100.628,107668813.0
2006-12-01 19:20:00,100.633,100.654,100.633,100.64,38691871.0
2006-12-01 19:21:00,100.647,100.67,100.64,100.64,58551088.0
2006-12-01 19:22:00,100.66,100.675,100.631,100.665,32901261.0
2006-12-01 19:23:00,100.655,100.675,100.648,100.67,88209086.0
2006-12-01 19:24:00,100.675,100.675,100.614,100.665,104432353.0
2006-12-01 19:25:00,100.66,100.717,100.64,100.717,49236774.0
2006-12-01 19:26:00,100.725,100.735,100.685,100.69,85779632.0
2006-12-01 19:27:00,100.695,100.7,100.67,100.695,43830373.0
2006-12-01 19:28:00,100.687,100.727,100.68,100.725,94112062.0
2006-12-01 19:29:00,100.755,100.755,100.71,100.73,126844834.0
2006-12-01 19:30:00,100.73,100.73,100.695,100.705,55819458.0
2006-12-01 19:31:00,100.715,100.747,100.715,100.72,34989309.0
2006-12-01 19:32:00,100.73,100.73,100.712,100.718,128271613.0
2006-12-01 19:33:00,100.715,100.73,100.707,100.73,35292808.0
2006-12-01 19:34:00,100.72,100.738,100.72,100.738,74214494.0
2006-12-01 19:35:00,100.74,100.748,100.718,100.74,159789047.0
2006-12-01 19:36:00,100.737,100.778,100.737,100.77,27519967.0
2006-12-01 19:37:00,100.77,100.77,100.748,100.77,98927827.0
2006-12-01 19:38:00,100.775,100.775,100.747,100.75,41139049.0
2006-12-01 19:39:00,100.755,100.802,100.755,100.802,36882377.0
2006-12-01 19:40:00,100.795,100.805,100.793,100.805,140108969.0
2006-12-01 19:41:00,100.8,100.82,100.745,100.745,72098279.0
2006-12-01 19:42:00,100.77,100.805,100.77,100.805,110470432.0
2006-12-01 19:43:00,100.803,100.803,100.77,100.785,48023407.0
2006-12-01 19:44:00,100.775,100.782,100.75,100.77,50481644.0
2006-12-01 19:45:00,100.762,100.795,100.762,100.765,111382116.0
2006-12-01 19:46:00,100.775,100.775,100.687,100.7,120672123.0
2006-12-01 19:47:00,100.7,100.708,100.685,100.7,58405502.0
2006-12-01 19:48:00,100.71,100.71,100.643,100.65,24403593.0
2006-12-01 19:49:00,100.665,100.674,100.648,100.672,44167237.0
2006-12-01 19:50:00,100.665,100.678,100.653,100.677,37761547.0
2006-12-01 19:51:00,100.68,100.683,100.598,100.64,114161052.0
2006-12-01 19:52:00,100.643,100.65,100.637,100.64,115838100.0
2006-12-01 19:53:00,100.64,100.644,100.628,100.64,132099760.0
2006-12-01 19:54:00,100.64,100.64,100.61,100.62,79462473.0
2006-12-01 19:55:00,100.61,100.625,100.598,100.615,167283243.0
2006-12-01 19:56:00,100.608,100.631,100.607,100.607,130775758.0
2006-12-01 19:57:00,100.608,100.64,100.608,100.63,39283538.0
2006-12-01 19:58:00,100.615,100.635,100.61,100.61,26874863.0
2006-12-01 19:59:00,100.61,100.62,100.58,100.58,70527182.0
2006-12-01 20:00:00,100.613,100.65,100.605,100.635,87488834.0
2006-12-01 20:01:00,100.64,100.66,100.625,100.625,38244620.0
2006-12-01 20:02:00,100.64,100.64,100.61,100.61,51455419.0
2006-12-01 20:03:00,100.62,100.625,100.6,100.625,65185769.0
2006-12-01 20:04:00,100.605,100.621,100.575,100.595,71876793.0
2006-12-01 20:05:00,100.595,100.61,100.588,100.595,66158352.0
2006-12-01 20:06:00,100.59,100.625,100.59,100.625,89631109.0
2006-12-01 20:07:00,100.615,100.647,100.586,100.638,39291996.0
2006-12-01 20:08:00,100.635,100.65,100.629,100.65,80012360.0
2006-12-01 20:09:00,100.635,100.655,100.635,100.655,58311535.0
2006-12-01 20:10:00,100.615,100.697,100.615,100.635,108138643.0
2006-12-01 20:11:00,100.635,100.635,100.615,100.615,114335352.0
2006-12-01 20:12:00,100.628,100.635,100.613,100.613,60768257.0
2006-12-01 20:13:00,100.62,100.626,100.61,100.617,53410162.0
2006-12-01 20:14:00,100.62,100.622,100.594,100.6,87659548.0
2006-12-01 20:15:00,100.602,100.615,100.6,100.615,68439390.0
2006-12-01 20:16:00,100.615,100.645,100.615,100.645,78586031.0
2006-12-01 20:17:00,100.64,100.64,100.61,100.617,88022751.0
2006-12-01 20:18:00,100.615,100.64,100.605,100.64,121158149.0
2006-12-01 20:19:00,100.64,100.644,100.63,100.63,36712462.0
2006-12-01 20:20:00,100.635,100.645,100.615,100.623,85312832.0
2006-12-01 20:21:00,100.618,100.64,100.563,100.61,95670222.0
2006-12-01 20:22:00,100.602,100.624,100.602,100.61,37770918.0
2006-12-01 20:23:00,100.61,100.635,100.61,100.635,93491231.0
2006-12-01 20:24:00,100.625,100.64,100.625,100.625,50395605.0
2006-12-01 20:25:00,100.63,100.635,100.612,100.63,19629118.0
2006-12-01 20:26:00,100.58,100.641,100.58,100.62,62617775.0
2006-12-01 20:27:00,100.595,100.628,100.595,100.605,60951617.0
2006-12-01 20:28:00,100.615,100.625,100.615,100.615,64183656.0
2006-12-01 20:29:00,100.605,100.613,100.595,100.6,189199252.0
2006-12-01 20:30:00,100.598,100.615,100.595,100.605,54231422.0
2006-12-01 20:31:00,100.6,100.6,100.57,100.572,100232606.0
2006-12-01 20:32:00,100.59,100.61,100.585,100.6,21448274.0
2006-12-01 20:33:00,100.6,100.611,100.597,100.605,44272861.0
2006-12-01 20:34:00,100.6,100.61,100.6,100.6,88167936.0
2006-12-01 20:35:00,100.6,100.616,100.6,100.615,112237825.0
2006-12-01 20:36:00,100.62,100.62,100.587,100.595,16291793.0
2006-12-01 20:37:00,100.6,100.61,100.57,100.605,126731983.0
2006-12-01 20:38:00,100.6,100.62,100.6,100.62,19512528.0
2006-12-01 20:39:00,100.63,100.63,100.605,100.61,99127148.0
2006-12-01 20:40:00,100.607,100.616,100.605,100.615,27920272.0
2006-12-01 20:41:00,100.615,100.635,100.61,100.625,93858357.0
2006-12-01 20:42:00,100.632,100.67,100.632,100.655,54187327.0
2006-12-01 20:43:00,100.65,100.703,100.65,100.69,59806736.0
2006-12-01 20:44:00,100.695,100.71,100.695,100.71,54373912.0
2006-12-01 20:45:00,100.71,100.725,100.707,100.71,66045235.0
2006-12-01 20:46:00,100.71,100.755,100.688,100.755,102176411.0
2006-12-01 20:47:00,100.755,100.765,100.73,100.75,43619349.0
2006-12-01 20:48:00,100.745,100.76,100.7,100.758,70622934.0
2006-12-01 20:49:00,100.758,100.777,100.75,100.777,70445565.0
2006-12-01 20:50:00,100.78,100.786,100.748,100.762,68548726.0
2006-12-01 20:51:00,100.765,100.765,100.725,100.75,159217346.0
2006-12-01 20:52:00,100.755,100.755,100.715,100.72,47660516.0
2006-12-01 20:53:00,100.705,100.725,100.705,100.715,75381568.0
2006-12-01 20:54:00,100.725,100.75,100.7,100.75,85657850.0
2006-12-01 20:55:00,100.738,100.755,100.723,100.755,55812261.0
2006-12-01 20:56:00,100.75,100.75,100.708,100.723,75120241.0
2006-12-01 20:57:00,100.733,100.735,100.705,100.725,156405219.0
2006-12-01 20:58:00,100.7,100.737,100.7,100.715,33028231.0
2006-12-01 20:59:00,100.72,100.725,100.705,100.705,72617114.0
2006-12-01 21:00:00,100.72,100.725,100.698,100.725,45565744.0
2006-12-01 21:01:00,100.725,100.75,100.725,100.75,18309141.0
2006-12-01 21:02:00,100.73,100.757,100.73,100.757,89568091.0
2006-12-01 21:03:00,100.75,100.78,100.748,100.75,68654398.0
2006-12-01 21:04:00,100.755,100.77,100.755,100.77,34790893.0
2006-12-01 21:05:00,100.76,100.76,100.745,100.745,34227646.0
2006-12-01 21:06:00,100.735,100.735,100.695,100.725,162688401.0
2006-12-01 21:07:00,100.72,100.735,100.713,100.713,62894287.0
2006-12-01 21:08:00,100.715,100.715,100.677,100.69,140803304.0
2006-12-01 21:09:00,100.68,100.72,100.675,100.693,49144440.0
2006-12-01 21:10:00,100.695,100.71,100.687,100.687,35636443.0
2006-12-01 21:11:00,100.695,100.745,100.695,100.745,13893579.0
2006-12-01 21:12:00,100.745,100.769,100.745,100.745,122885803.0
2006-12-01 21:13:00,100.748,100.767,100.74,100.753,285137737.0
2006-12-01 21:14:00,100.79,100.798,100.77,100.785,113523179.0
2006-12-01 21:15:00,100.78,100.79,100.76,100.775,74812324.0
2006-12-01 21:16:00,100.77,100.785,100.75,100.75,53970055.0
2006-12-01 21:17:00,100.755,100.765,100.752,100.765,42681567.0
2006-12-01 21:18:00,100.762,100.775,100.748,100.76,69844999.0
2006-12-01 21:19:00,100.765,100.765,100.748,100.76,141619657.0
2006-12-01 21:20:00,100.75,100.76,100.742,100.745,65511721.0
2006-12-01 21:21:00,100.755,100.755,100.7,100.74,112149764.0
2006-12-01 21:22:00,100.75,100.75,100.74,100.75,41210913.0
2006-12-01 21:23:00,100.74,100.768,100.727,100.758,79305732.0
2006-12-01 21:24:00,100.758,100.77,100.758,100.76,37361046.0
2006-12-01 21:25:00,100.755,100.761,100.755,100.755,45850471.0
2006-12-01 21:26:00,100.76,100.76,100.722,100.725,119767354.0
2006-12-01 21:27:00,100.725,100.74,100.7,100.723,64182925.0
2006-12-01 21:28:00,100.735,100.735,100.7,100.715,94024861.0
2006-12-01 21:29:00,100.715,100.725,100.692,100.692,85057907.0
2006-12-01 21:30:00,100.695,100.755,100.695,100.755,73173744.0
2006-12-01 21:31:00,100.76,100.76,100.74,100.74,62249814.0
2006-12-01 21:32:00,100.735,100.755,100.727,100.74,116894786.0
2006-12-01 21:33:00,100.74,100.745,100.72,100.745,56116214.0
2006-12-01 21:34:00,100.74,100.755,100.73,100.755,121269677.0
2006-12-01 21:35:00,100.757,100.757,100.73,100.74,30295134.0
2006-12-01 21:36:00,100.74,100.749,100.73,100.73,53936951.0
2006-12-01 21:37:00,100.735,100.735,100.719,100.72,36438987.0
2006-12-01 21:38:00,100.725,100.737,100.72,100.72,82185606.0
2006-12-01 21:39:00,100.712,100.715,100.695,100.715,144501065.0
2006-12-01 21:40:00,100.7,100.7,100.69,100.69,51892585.0
2006-12-01 21:41:00,100.695,100.705,100.695,100.7,64365851.0
2006-12-01 21:42:00,100.695,100.695,100.65,100.67,38162652.0
2006-12-01 21:43:00,100.67,100.685,100.665,100.665,57110520.0
2006-12-01 21:44:00,100.66,100.7,100.66,100.685,25118975.0
2006-12-01 21:45:00,100.685,100.7,100.685,100.7,79868201.0
2006-12-01 21:46:00,100.695,100.703,100.69,100.698,69942841.0
2006-12-01 21:47:00,100.705,100.705,100.68,100.7,72940446.0
2006-12-01 21:48:00,100.7,100.705,100.685,100.698,97847006.0
2006-12-01 21:49:00,100.7,100.71,100.683,100.7,173307079.0
2006-12-01 21:50:00,100.69,100.71,100.69,100.7,124839537.0
2006-12-01 21:51:00,100.695,100.707,100.68,100.685,121915396.0
2006-12-01 21:52:00,100.695,100.713,100.688,100.688,39544694.0
2006-12-01 21:53:00,100.69,100.695,100.677,100.677,43891134.0
2006-12-01 21:54:00,100.685,100.685,100.675,100.685,27740377.0
2006-12-01 21:55:00,100.69,100.705,100.685,100.685,112008565.0
2006-12-01 21:56:00,100.688,100.717,100.688,100.705,28174334.0
2006-12-01 21:57:00,100.705,100.705,100.668,100.7,49500008.0
2006-12-01 21:58:00,100.7,100.73,100.695,100.73,114955134.0
2006-12-01 21:59:00,100.725,100.725,100.685,100.685,116833405.0
2006-12-01 22:00:00,100.675,100.705,100.675,100.7,23883387.0
2006-12-01 22:01:00,100.71,100.716,100.677,100.698,113017995.0
2006-12-01 22:02:00,100.68,100.718,100.68,100.71,35986134.0
2006-12-01 22:03:00,100.695,100.725,100.683,100.71,41748041.0
2006-12-01 22:04:00,100.705,100.708,100.692,100.692,79921058.0
2006-12-01 22:05:00,100.685,100.725,100.654,100.725,59759936.0
2006-12-01 22:06:00,100.73,100.73,100.642,100.642,25051279.0
2006-12-01 22:07:00,100.705,100.712,100.69,100.69,137606426.0
2006-12-01 22:08:00,100.698,100.707,100.685,100.705,73108168.0
2006-12-01 22:09:00,100.688,100.73,100.68,100.73,76822754.0
2006-12-01 22:10:00,100.73,100.73,100.715,100.715,44543355.0
2006-12-01 22:11:00,100.705,100.72,100.695,100.72,54661811.0
2006-12-01 22:12:00,100.71,100.73,100.7,100.73,58614394.0
2006-12-01 22:13:00,100.723,100.723,100.698,100.698,86561547.0
2006-12-01 22:14:00,100.69,100.72,100.69,100.72,77359252.0
2006-12-01 22:15:00,100.71,100.71,100.66,100.705,78890751.0
2006-12-01 22:16:00,100.705,100.713,100.702,100.71,174682376.0
2006-12-01 22:17:00,100.715,100.73,100.71,100.73,63109578.0
2006-12-01 22:18:00,100.718,100.73,100.705,100.72,62979079.0
2006-12-01 22:19:00,100.715,100.72,100.7,100.7,20536700.0
2006-12-01 22:20:00,100.7,100.71,100.675,100.69,46550363.0
2006-12-01 22:21:00,100.69,100.715,100.68,100.715,80121681.0
2006-12-01 22:22:00,100.705,100.725,100.7,100.7,105791089.0
2006-12-01 22:23:00,100.7,100.755,100.68,100.745,107954761.0
2006-12-01 22:24:00,100.74,100.74,100.7,100.715,156217168.0
2006-12-01 22:25:00,100.715,100.726,100.712,100.72,21164859.0
2006-12-01 22:26:00,100.718,100.723,100.705,100.705,19318930.0
2006-12-01 22:27:00,100.705,100.708,100.696,100.705,54146306.0
2006-12-01 22:28:00,100.71,100.77,100.71,100.75,62511593.0
2006-12-01 22:29:00,100.74,100.759,100.72,100.755,52477641.0
2006-12-01 22:30:00,100.755,100.775,100.745,100.775,46321418.0
2006-12-01 22:31:00,100.77,100.77,100.745,100.75,60132913.0
2006-12-01 22:32:00,100.75,100.755,100.7,100.7,53450451.0
2006-12-01 22:33:00,100.742,100.75,100.718,100.742,39485690.0
2006-12-01 22:34:00,100.75,100.763,100.707,100.755,32337872.0
2006-12-01 22:35:00,100.755,100.772,100.742,100.765,14781517.0
2006-12-01 22:36:00,100.76,100.77,100.745,100.745,223079491.0
2006-12-01 22:37:00,100.75,100.763,100.745,100.75,61765025.0
2006-12-01 22:38:00,100.753,100.753,100.738,100.75,51105133.0
2006-12-01 22:39:00,100.74,100.76,100.74,100.75,52082128.0
2006-12-01 22:40:00,100.753,100.77,100.746,100.763,56998999.0
2006-12-01 22:41:00,100.76,100.81,100.755,100.795,72469735.0
2006-12-01 22:42:00,100.79,100.818,100.78,100.79,31701627.0
2006-12-01 22:43:00,100.785,100.81,100.75,100.81,84387798.0
2006-12-01 22:44:00,100.82,100.82,100.792,100.792,70359864.0
2006-12-01 22:45:00,100.79,100.81,100.777,100.785,93378764.0
2006-12-01 22:46:00,100.785,100.787,100.755,100.755,71810235.0
2006-12-01 22:47:00,100.765,100.778,100.765,100.77,37307297.0
2006-12-01 22:48:00,100.775,100.79,100.77,100.78,57705709.0
2006-12-01 22:49:00,100.78,100.79,100.764,100.79,73481114.0
2006-12-01 22:50:00,100.775,100.78,100.77,100.77,48740911.0
2006-12-01 22:51:00,100.785,100.79,100.767,100.78,98568876.0
2006-12-01 22:52:00,100.775,100.798,100.774,100.798,36089075.0
2006-12-01 22:53:00,100.795,100.815,100.79,100.8,121758914.0
2006-12-01 22:54:00,100.795,100.805,100.775,100.805,57696793.0
2006-12-01 22:55:00,100.795,100.819,100.79,100.8,129135974.0
2006-12-01 22:56:00,100.805,100.81,100.778,100.778,33907525.0
2006-12-01 22:57:00,100.785,100.815,100.756,100.803,22004136.0
2006-12-01 22:58:00,100.803,100.834,100.803,100.813,113322025.0
2006-12-01 22:59:00,100.82,100.828,100.815,100.82,40887115.0
2006-12-01 23:00:00,100.81,100.821,100.805,100.805,26154406.0
2006-12-01 23:01:00,100.803,100.82,100.797,100.81,132564207.0
2006-12-01 23:02:00,100.82,100.837,100.82,100.833,124111449.0
2006-12-01 23:03:00,100.835,100.86,100.832,100.84,120766665.0
2006-12-01 23:04:00,100.845,100.845,100.823,100.823,129806912.0
2006-12-01 23:05:00,100.82,100.84,100.81,100.81,38684908.0
2006-12-01 23:06:00,100.81,100.81,100.795,100.795,62304354.0
2006-12-01 23:07:00,100.785,100.795,100.77,100.77,30074957.0
2006-12-01 23:08:00,100.775,100.8,100.775,100.79,25233892.0
2006-12-01 23:09:00,100.79,100.79,100.75,100.76,59432517.0
2006-12-01 23:10:00,100.765,100.782,100.765,100.78,81886695.0
2006-12-01 23:11:00,100.785,100.785,100.735,100.775,71473843.0
2006-12-01 23:12:00,100.785,100.795,100.76,100.78,57761035.0
2006-12-01 23:13:00,100.785,100.805,100.78,100.795,117430295.0
2006-12-01 23:14:00,100.79,100.795,100.781,100.785,83309087.0
2006-12-01 23:15:00,100.785,100.793,100.773,100.78,21319946.0
2006-12-01 23:16:00,100.78,100.795,100.78,100.79,101430565.0
2006-12-01 23:17:00,100.8,100.8,100.781,100.795,67973168.0
2006-12-01 23:18:00,100.795,100.795,100.775,100.775,91332230.0
2006-12-01 23:19:00,100.795,100.805,100.79,100.8,81159187.0
2006-12-01 23:20:00,100.795,100.815,100.788,100.807,131838186.0
2006-12-01 23:21:00,100.805,100.813,100.805,100.805,132833381.0
2006-12-01 23:22:00,100.81,100.819,100.81,100.81,23394553.0
2006-12-01 23:23:00,100.805,100.815,100.778,100.815,73901936.0
2006-12-01 23:24:00,100.815,100.815,100.795,100.805,80353912.0
2006-12-01 23:25:00,100.805,100.813,100.805,100.81,78061087.0
2006-12-01 23:26:00,100.808,100.828,100.808,100.825,21763713.0
2006-12-01 23:27:00,100.822,100.83,100.77,100.83,69781404.0
2006-12-01 23:28:00,100.83,100.835,100.815,100.825,79508228.0
2006-12-01 23:29:00,100.815,100.835,100.808,100.81,85678762.0
2006-12-01 23:30:00,100.813,100.82,100.805,100.805,56810846.0
2006-12-01 23:31:00,100.8,100.825,100.8,100.82,54660735.0
2006-12-01 23:32:00,100.81,100.825,100.806,100.825,16885025.0
2006-12-01 23:33:00,100.813,100.845,100.813,100.845,83497039.0
2006-12-01 23:34:00,100.848,100.87,100.841,100.845,55286581.0
2006-12-01 23:35:00,100.86,100.872,100.85,100.85,43402926.0
2006-12-01 23:36:00,100.855,100.875,100.855,100.875,94380900.0
2006-12-01 23:37:00,100.87,100.875,100.865,100.87,46273560.0
2006-12-01 23:38:00,100.867,100.88,100.862,100.875,61486861.0
2006-12-01 23:39:00,100.88,100.887,100.866,100.872,145701953.0
2006-12-01 23:40:00,100.86,100.87,100.845,100.845,28659574.0
2006-12-01 23:41:00,100.855,100.855,100.84,100.855,58140854.0
2006-12-01 23:42:00,100.842,100.856,100.822,100.85,119011360.0
2006-12-01 23:43:00,100.855,100.866,100.83,100.86,46847649.0
2006-12-01 23:44:00,100.86,100.86,100.848,100.855,64167140.0
2006-12-01 23:45:00,100.853,100.89,100.785,100.89,48868815.0
2006-12-01 23:46:00,100.885,100.885,100.862,100.862,24822593.0
2006-12-01 23:47:00,100.865,100.89,100.865,100.868,90650125.0
2006-12-01 23:48:00,100.868,100.923,100.868,100.92,50005186.0
2006-12-01 23:49:00,100.92,100.925,100.9,100.905,100988928.0
2006-12-01 23:50:00,100.91,100.925,100.9,100.905,47498443.0
2006-12-01 23:51:00,100.895,100.92,100.895,100.915,117185745.0
2006-12-01 23:52:00,100.905,100.925,100.89,100.925,48219745.0
2006-12-01 23:53:00,100.92,100.932,100.915,100.915,152841391.0
2006-12-01 23:54:00,100.87,100.91,100.87,100.89,130008878.0
2006-12-01 23:55:00,100.88,100.88,100.815,100.865,123405390.0
2006-12-01 23:56:00,100.862,100.862,100.76,100.76,79512165.0
2006-12-01 23:57:00,100.76,100.777,100.718,100.77,142996359.0
2006-12-01 23:58:00,100.72,100.777,100.72,100.76,145512223.0
2006-12-01 23:59:00,100.75,100.75,100.74,100.745,75172659.0
2006-12-04 01:35:00,100.74,100.74,100.682,100.682,63527596.0
2006-12-04 01:36:00,100.678,100.689,100.641,100.685,93226415.0
2006-12-04 01:37:00,100.683,100.697,100.683,100.697,126413093.0
2006-12-04 01:38:00,100.695,100.708,100.67,100.68,66764754.0
2006-12-04 01:39:00,100.685,100.685,100.645,100.66,150052303.0
2006-12-04 01:40:00,100.67,100.671,100.645,100.665,45086760.0
2006-12-04 01:41:00,100.67,100.685,100.655,100.685,105429253.0
2006-12-04 01:42:00,100.688,100.693,100.665,100.67,26981011.0
2006-12-04 01:43:00,100.67,100.679,100.65,100.655,61819429.0
2006-12-04 01:44:00,100.67,100.687,100.66,100.687,56537035.0
2006-12-04 01:45:00,100.675,100.695,100.675,100.695,106600866.0
2006-12-04 01:46:00,100.7,100.706,100.685,100.685,128671313.0
2006-12-04 01:47:00,100.69,100.725,100.69,100.71,72943597.0
2006-12-04 01:48:00,100.705,100.705,100.69,100.69,71421226.0
2006-12-04 01:49:00,100.7,100.703,100.682,100.7,73313210.0
2006-12-04 01:50:00,100.7,100.73,100.657,100.718,70237609.0
2006-12-04 01:51:00,100.72,100.72,100.669,100.72,57487912.0
2006-12-04 01:52:00,100.71,100.72,100.705,100.71,71991823.0
2006-12-04 01:53:00,100.715,100.719,100.687,100.7,73225295.0
2006-12-04 01:54:00,100.693,100.72,100.68,100.72,79602979.0
2006-12-04 01:55:00,100.7,100.715,100.698,100.703,78615580.0
2006-12-04 01:56:00,100.7,100.72,100.695,100.72,34708118.0
2006-12-04 01:57:00,100.712,100.748,100.71,100.748,51255569.0
2006-12-04 01:58:00,100.735,100.76,100.735,100.755,43876343.0
2006-12-04 01:59:00,100.755,100.76,100.74,100.755,44575330.0
2006-12-04 02:00:00,100.755,100.795,100.755,100.795,44090335.0
2006-12-04 02:01:00,100.775,100.835,100.763,100.835,47377544.0
2006-12-04 02:02:00,100.843,100.86,100.823,100.832,55273989.0
2006-12-04 02:03:00,100.84,100.885,100.812,100.815,37065481.0
2006-12-04 02:04:00,100.818,100.84,100.818,100.84,71540247.0
2006-12-04 02:05:00,100.85,100.85,100.835,100.838,81244109.0
2006-12-04 02:06:00,100.845,100.88,100.845,100.88,72478763.0
2006-12-04 02:07:00,100.87,100.885,100.865,100.875,73784796.0
2006-12-04 02:08:00,100.885,100.89,100.83,100.87,54552964.0
2006-12-04 02:09:00,100.868,100.879,100.825,100.84,74697023.0
2006-12-04 02:10:00,100.835,100.852,100.835,100.85,74794133.0
2006-12-04 02:11:00,100.84,100.845,100.815,100.845,66805002.0
2006-12-04 02:12:00,100.855,100.855,100.827,100.83,70300307.0
2006-12-04 02:13:00,100.825,100.865,100.825,100.865,126197834.0
2006-12-04 02:14:00,100.86,100.86,100.845,100.845,106611531.0
2006-12-04 02:15:00,100.852,100.875,100.852,100.865,58321680.0
2006-12-04 02:16:00,100.85,100.873,100.84,100.85,63190662.0
2006-12-04 02:17:00,100.85,100.858,100.843,100.843,27887350.0
2006-12-04 02:18:00,100.86,100.86,100.85,100.86,96973189.0
2006-12-04 02:19:00,100.865,100.865,100.853,100.86,45597450.0
2006-12-04 02:20:00,100.855,100.865,100.845,100.865,145469998.0
2006-12-04 02:21:00,100.86,100.866,100.835,100.835,62089418.0
2006-12-04 02:22:00,100.847,100.89,100.84,100.858,127870816.0
2006-12-04 02:23:00,100.855,100.883,100.826,100.883,96437796.0
2006-12-04 02:24:00,100.887,100.89,100.88,100.88,67289053.0
2006-12-04 02:25:00,100.89,100.89,100.865,100.867,48533552.0
2006-12-04 02:26:00,100.87,100.931,100.835,100.88,97220880.0
2006-12-04 02:27:00,100.88,100.88,100.87,100.87,44445046.0
2006-12-04 02:28:00,100.87,100.877,100.865,100.865,57774306.0
2006-12-04 02:29:00,100.855,100.865,100.848,100.865,45746801.0
2006-12-04 02:30:00,100.87,100.87,100.837,100.837,54972068.0
2006-12-04 02:31:00,100.84,100.851,100.833,100.833,73566212.0
2006-12-04 02:32:00,100.832,100.85,100.832,100.84,128368471.0
2006-12-04 02:33:00,100.84,100.851,100.831,100.845,59363417.0
2006-12-04 02:34:00,100.84,100.853,100.84,100.845,74934803.0
2006-12-04 02:35:00,100.84,100.851,100.828,100.845,75125994.0
2006-12-04 02:36:00,100.845,100.845,100.79,100.825,41964355.0
2006-12-04 02:37:00,100.835,100.86,100.83,100.83,71500766.0
2006-12-04 02:38:00,100.82,100.845,100.817,100.822,123656676.0
2006-12-04 02:39:00,100.825,100.825,100.795,100.795,51893968.0
2006-12-04 02:40:00,100.8,100.8,100.775,100.79,85955564.0
2006-12-04 02:41:00,100.795,100.795,100.77,100.785,34400437.0
2006-12-04 02:42:00,100.78,100.79,100.768,100.777,75005726.0
2006-12-04 02:43:00,100.775,100.778,100.747,100.75,70489277.0
2006-12-04 02:44:00,100.755,100.755,100.73,100.74,73362394.0
2006-12-04 02:45:00,100.755,100.755,100.737,100.745,69505232.0
2006-12-04 02:46:00,100.745,100.755,100.73,100.745,138810032.0
2006-12-04 02:47:00,100.75,100.755,100.735,100.755,199646765.0
2006-12-04 02:48:00,100.74,100.752,100.735,100.735,104296095.0
2006-12-04 02:49:00,100.74,100.755,100.735,100.755,64612789.0
2006-12-04 02:50:00,100.755,100.755,100.74,100.755,126983767.0
2006-12-04 02:51:00,100.75,100.756,100.738,100.738,94286662.0
2006-12-04 02:52:00,100.73,100.745,100.73,100.745,97868931.0
2006-12-04 02:53:00,100.75,100.75,100.72,100.74,37964385.0
2006-12-04 02:54:00,100.74,100.745,100.725,100.735,90021387.0
2006-12-04 02:55:00,100.74,100.75,100.718,100.742,83094759.0
2006-12-04 02:56:00,100.735,100.744,100.735,100.74,74257826.0
2006-12-04 02:57:00,100.735,100.75,100.732,100.745,68783968.0
2006-12-04 02:58:00,100.75,100.753,100.724,100.725,51040060.0
2006-12-04 02:59:00,100.73,100.738,100.715,100.735,50241020.0
2006-12-04 03:00:00,100.708,100.726,100.706,100.718,91014218.0
2006-12-04 03:01:00,100.72,100.73,100.71,100.71,89138540.0
2006-12-04 03:02:00,100.71,100.741,100.71,100.72,77663257.0
2006-12-04 03:03:00,100.705,100.737,100.705,100.735,113628088.0
2006-12-04 03:04:00,100.735,100.736,100.722,100.722,62703224.0
2006-12-04 03:05:00,100.73,100.74,100.725,100.74,93233209.0
2006-12-04 03:06:00,100.735,100.735,100.685,100.685,71009840.0
2006-12-04 03:07:00,100.717,100.72,100.706,100.72,126382440.0
2006-12-04 03:08:00,100.715,100.73,100.692,100.725,46048498.0
2006-12-04 03:09:00,100.715,100.73,100.715,100.73,34088598.0
2006-12-04 03:10:00,100.735,100.755,100.725,100.727,27340110.0
2006-12-04 03:11:00,100.717,100.745,100.717,100.745,84887566.0
2006-12-04 03:12:00,100.747,100.765,100.747,100.75,133521753.0
2006-12-04 03:13:00,100.765,100.81,100.755,100.8,52511806.0
2006-12-04 03:14:00,100.795,100.821,100.795,100.815,165014082.0
2006-12-04 03:15:00,100.815,100.815,100.795,100.813,37852033.0
2006-12-04 03:16:00,100.815,100.815,100.789,100.815,39168356.0
2006-12-04 03:17:00,100.805,100.827,100.805,100.81,32750724.0
2006-12-04 03:18:00,100.81,100.82,100.81,100.82,29454189.0
2006-12-04 03:19:00,100.818,100.84,100.81,100.84,100492673.0
2006-12-04 03:20:00,100.825,100.855,100.825,100.84,101536743.0
2006-12-04 03:21:00,100.83,100.865,100.83,100.865,38172279.0
2006-12-04 03:22:00,100.86,100.875,100.833,100.87,42401592.0
2006-12-04 03:23:00,100.858,100.872,100.832,100.865,114031084.0
2006-12-04 03:24:00,100.835,100.881,100.815,100.855,94979940.0
2006-12-04 03:25:00,100.827,100.865,100.815,100.86,16213891.0
2006-12-04 03:26:00,100.85,100.875,100.84,100.865,92616971.0
2006-12-04 03:27:00,100.86,100.873,100.84,100.84,80598062.0
2006-12-04 03:28:00,100.845,100.875,100.835,100.855,127851444.0
2006-12-04 03:29:00,100.85,100.875,100.85,100.875,1857976.0
2006-12-04 03:30:00,100.865,100.885,100.865,100.885,107940415.0
2006-12-04 03:31:00,100.883,100.925,100.86,100.86,40080401.0
2006-12-04 03:32:00,100.89,100.925,100.865,100.915,153483904.0
2006-12-04 03:33:00,100.925,100.93,100.886,100.92,104397671.0
2006-12-04 03:34:00,100.925,100.945,100.92,100.945,45587791.0
2006-12-04 03:35:00,100.955,100.972,100.955,100.957,72015408.0
2006-12-04 03:36:00,100.97,100.985,100.957,100.975,65143236.0
2006-12-04 03:37:00,100.98,100.99,100.93,100.965,42680997.0
2006-12-04 03:38:00,100.965,100.965,100.915,100.92,91237523.0
2006-12-04 03:39:00,100.93,100.93,100.885,100.91,98171457.0
2006-12-04 03:40:00,100.915,100.925,100.905,100.91,86229592.0
2006-12-04 03:41:00,100.903,100.91,100.885,100.91,53928216.0
2006-12-04 03:42:00,100.92,100.92,100.89,100.89,5190746.0
2006-12-04 03:43:00,100.875,100.91,100.875,100.893,52256398.0
2006-12-04 03:44:00,100.895,100.958,100.868,100.868,88988301.0
2006-12-04 03:45:00,100.92,100.925,100.89,100.893,82276050.0
2006-12-04 03:46:00,100.898,100.898,100.852,100.875,55926140.0
2006-12-04 03:47:00,100.865,100.88,100.852,100.852,44033524.0
2006-12-04 03:48:00,100.855,100.864,100.853,100.855,40092791.0
2006-12-04 03:49:00,100.855,100.878,100.81,100.86,68305767.0
2006-12-04 03:50:00,100.855,100.865,100.855,100.865,75091527.0
2006-12-04 03:51:00,100.855,100.862,100.85,100.85,93428632.0
2006-12-04 03:52:00,100.855,100.868,100.85,100.85,126467973.0
2006-12-04 03:53:00,100.845,100.88,100.83,100.83,47908917.0
2006-12-04 03:54:00,100.835,100.86,100.835,100.86,23066166.0
2006-12-04 03:55:00,100.848,100.871,100.848,100.855,103426768.0
2006-12-04 03:56:00,100.86,100.865,100.809,100.855,38152484.0
2006-12-04 03:57:00,100.86,100.86,100.795,100.795,33989568.0
2006-12-04 03:58:00,100.83,100.85,100.804,100.838,84666668.0
2006-12-04 03:59:00,100.835,100.836,100.823,100.825,73986358.0
2006-12-04 04:00:00,100.83,100.845,100.815,100.83,71361933.0
2006-12-04 04:01:00,100.83,100.83,100.78,100.78,150136426.0
2006-12-04 04:02:00,100.83,100.842,100.775,100.81,134775080.0
2006-12-04 04:03:00,100.81,100.825,100.81,100.817,78623719.0
2006-12-04 04:04:00,100.82,100.84,100.82,100.835,135298095.0
2006-12-04 04:05:00,100.83,100.83,100.803,100.81,119383729.0
2006-12-04 04:06:00,100.825,100.832,100.81,100.815,166095836.0
2006-12-04 04:07:00,100.825,100.825,100.79,100.79,44776438.0
2006-12-04 04:08:00,100.81,100.81,100.79,100.795,111946647.0
2006-12-04 04:09:00,100.795,100.815,100.79,100.805,45249538.0
2006-12-04 04:10:00,100.8,100.8,100.783,100.785,97254360.0
2006-12-04 04:11:00,100.785,100.807,100.785,100.788,54442227.0
2006-12-04 04:12:00,100.788,100.8,100.78,100.78,83188149.0
2006-12-04 04:13:00,100.792,100.805,100.79,100.79,27388937.0
2006-12-04 04:14:00,100.785,100.853,100.73,100.768,49477388.0
2006-12-04 04:15:00,100.77,100.788,100.77,100.78,63237549.0
2006-12-04 04:16:00,100.775,100.779,100.77,100.77,50651584.0
2006-12-04 04:17:00,100.765,100.78,100.742,100.752,120274240.0
2006-12-04 04:18:00,100.77,100.77,100.758,100.77,54886109.0
2006-12-04 04:19:00,100.765,100.765,100.75,100.75,18974674.0
2006-12-04 04:20:00,100.747,100.775,100.747,100.775,154804448.0
2006-12-04 04:21:00,100.77,100.79,100.75,100.772,57170486.0
2006-12-04 04:22:00,100.775,100.788,100.77,100.77,48061447.0
2006-12-04 04:23:00,100.775,100.82,100.775,100.82,90637569.0
2006-12-04 04:24:00,100.815,100.845,100.813,100.845,39684488.0
2006-12-04 04:25:00,100.83,100.834,100.817,100.823,60238159.0
2006-12-04 04:26:00,100.82,100.827,100.815,100.818,83471998.0
2006-12-04 04:27:00,100.83,100.83,100.809,100.81,16010835.0
2006-12-04 04:28:00,100.82,100.86,100.82,100.855,54546188.0
2006-12-04 04:29:00,100.855,100.855,100.853,100.853,47634017.0
2006-12-04 04:30:00,100.85,100.858,100.83,100.857,94568171.0
2006-12-04 04:31:00,100.855,100.865,100.84,100.86,76062593.0
2006-12-04 04:32:00,100.86,100.871,100.835,100.857,74449384.0
2006-12-04 04:33:00,100.865,100.866,100.855,100.863,22599909.0
2006-12-04 04:34:00,100.87,100.87,100.838,100.838,24304038.0
2006-12-04 04:35:00,100.84,100.86,100.84,100.86,80225549.0
2006-12-04 04:36:00,100.86,100.876,100.855,100.865,68427718.0
2006-12-04 04:37:00,100.86,100.861,100.84,100.85,24709076.0
2006-12-04 04:38:00,100.845,100.859,100.845,100.858,84511970.0
2006-12-04 04:39:00,100.847,100.855,100.845,100.85,143240097.0
2006-12-04 04:40:00,100.855,100.86,100.844,100.86,86912812.0
2006-12-04 04:41:00,100.85,100.857,100.85,100.855,99871217.0
2006-12-04 04:42:00,100.855,100.855,100.85,100.855,56824832.0
2006-12-04 04:43:00,100.845,100.86,100.84,100.86,104870315.0
2006-12-04 04:44:00,100.86,100.87,100.84,100.865,20808068.0
2006-12-04 04:45:00,100.855,100.855,100.84,100.84,76136984.0
2006-12-04 04:46:00,100.855,100.859,100.844,100.855,111392805.0
2006-12-04 04:47:00,100.85,100.86,100.827,100.86,53576695.0
2006-12-04 04:48:00,100.86,100.875,100.8,100.855,72378576.0
2006-12-04 04:49:00,100.85,100.858,100.845,100.85,86087777.0
2006-12-04 04:50:00,100.845,100.864,100.845,100.855,54751282.0
2006-12-04 04:51:00,100.85,100.875,100.845,100.875,23167363.0
2006-12-04 04:52:00,100.87,100.88,100.85,100.88,30805037.0
2006-12-04 04:53:00,100.89,100.89,100.865,100.875,57839171.0
2006-12-04 04:54:00,100.87,100.885,100.86,100.885,39632117.0
2006-12-04 04:55:00,100.888,100.888,100.874,100.875,119991598.0
2006-12-04 04:56:00,100.87,100.884,100.86,100.86,110988573.0
2006-12-04 04:57:00,100.863,100.878,100.85,100.87,120228081.0
2006-12-04 04:58:00,100.86,100.878,100.86,100.878,139321291.0
2006-12-04 04:59:00,100.875,100.895,100.87,100.885,24132133.0
2006-12-04 05:00:00,100.895,100.905,100.875,100.905,44049898.0
2006-12-04 05:01:00,100.903,100.912,100.885,100.898,106958025.0
2006-12-04 05:02:00,100.898,100.935,100.865,100.89,21511522.0
2006-12-04 05:03:00,100.888,100.896,100.87,100.89,37154859.0
2006-12-04 05:04:00,100.885,100.887,100.85,100.85,119140114.0
2006-12-04 05:05:00,100.86,100.87,100.835,100.86,53881952.0
2006-12-04 05:06:00,100.86,100.865,100.84,100.84,134540234.0
2006-12-04 05:07:00,100.843,100.86,100.825,100.825,38100798.0
2006-12-04 05:08:00,100.83,100.841,100.826,100.84,91802998.0
2006-12-04 05:09:00,100.83,100.842,100.825,100.84,44968088.0
2006-12-04 05:10:00,100.85,100.87,100.85,100.87,79301872.0
2006-12-04 05:11:00,100.86,100.885,100.86,100.885,56079404.0
2006-12-04 05:12:00,100.88,100.889,100.87,100.87,37258860.0
2006-12-04 05:13:00,100.86,100.905,100.86,100.905,75107452.0
2006-12-04 05:14:00,100.895,100.919,100.895,100.91,88326486.0
2006-12-04 05:15:00,100.912,100.918,100.89,100.905,68171554.0
2006-12-04 05:16:00,100.905,100.91,100.853,100.9,80638124.0
2006-12-04 05:17:00,100.9,100.918,100.9,100.91,29724922.0
2006-12-04 05:18:00,100.915,100.915,100.891,100.895,78092387.0
2006-12-04 05:19:00,100.898,100.918,100.89,100.918,55782929.0
2006-12-04 05:20:00,100.915,100.942,100.905,100.905,54581984.0
2006-12-04 05:21:00,100.915,100.958,100.915,100.918,50454273.0
2006-12-04 05:22:00,100.915,100.95,100.915,100.93,63787075.0
2006-12-04 05:23:00,100.92,100.928,100.91,100.91,225355580.0
2006-12-04 05:24:00,100.925,100.93,100.891,100.9,13931683.0
2006-12-04 05:25:00,100.9,100.925,100.844,100.92,30330027.0
2006-12-04 05:26:00,100.922,100.922,100.9,100.912,42645739.0
2006-12-04 05:27:00,100.87,100.93,100.87,100.93,57350269.0
2006-12-04 05:28:00,100.93,100.935,100.91,100.935,56214744.0
2006-12-04 05:29:00,100.93,100.935,100.928,100.935,48677406.0
2006-12-04 05:30:00,100.92,100.942,100.92,100.925,48930204.0
2006-12-04 05:31:00,100.935,100.96,100.933,100.94,61990869.0
2006-12-04 05:32:00,100.94,100.946,100.92,100.92,54915117.0
2006-12-04 05:33:00,100.925,100.938,100.925,100.938,21171429.0
2006-12-04 05:34:00,100.94,100.95,100.927,100.94,21147939.0
2006-12-04 05:35:00,100.94,100.955,100.94,100.945,171686087.0
2006-12-04 05:36:00,100.94,100.958,100.94,100.95,114080907.0
2006-12-04 05:37:00,100.935,100.955,100.935,100.935,116049900.0
2006-12-04 05:38:00,100.945,100.945,100.93,100.94,79564726.0
2006-12-04 05:39:00,100.935,100.96,100.925,100.95,44035912.0
2006-12-04 05:40:00,100.955,101.0,100.947,100.985,22808419.0
2006-12-04 05:41:00,100.99,101.025,100.99,101.013,63098970.0
2006-12-04 05:42:00,101.015,101.015,100.99,101.005,68359597.0
2006-12-04 05:43:00,100.995,101.005,100.965,100.995,159105906.0
2006-12-04 05:44:00,100.995,101.0,100.93,100.985,78694017.0
2006-12-04 05:45:00,100.995,100.995,100.97,100.97,72939145.0
2006-12-04 05:46:00,100.983,100.985,100.965,100.973,88945282.0
2006-12-04 05:47:00,100.99,100.99,100.964,100.965,63476711.0
2006-12-04 05:48:00,100.975,100.975,100.965,100.965,57769828.0
2006-12-04 05:49:00,100.97,100.985,100.97,100.985,40887970.0
2006-12-04 05:50:00,100.99,100.99,100.978,100.978,72997676.0
2006-12-04 05:51:00,100.99,100.99,100.973,100.973,69620198.0
2006-12-04 05:52:00,100.965,100.99,100.965,100.99,150438860.0
2006-12-04 05:53:00,100.938,100.99,100.938,100.99,26127741.0
2006-12-04 05:54:00,100.985,100.995,100.925,100.965,57241319.0
2006-12-04 05:55:00,100.972,100.985,100.972,100.975,81294942.0
2006-12-04 05:56:00,100.985,100.991,100.953,100.965,44645538.0
2006-12-04 05:57:00,100.98,100.995,100.965,100.965,39519145.0
2006-12-04 05:58:00,100.983,100.99,100.961,100.985,116178041.0
2006-12-04 05:59:00,100.99,100.99,100.975,100.975,21773533.0
2006-12-04 06:00:00,100.975,101.005,100.975,100.995,119976798.0
2006-12-04 06:01:00,100.995,100.995,100.982,100.99,118902701.0
2006-12-04 06:02:00,100.99,100.99,100.965,100.99,49773764.0
2006-12-04 06:03:00,100.99,100.99,100.97,100.983,31225019.0
2006-12-04 06:04:00,100.975,100.995,100.975,100.995,115401362.0
2006-12-04 06:05:00,100.995,101.025,100.995,101.025,27087565.0
2006-12-04 06:06:00,101.017,101.07,101.017,101.05,42493111.0
2006-12-04 06:07:00,101.038,101.055,101.018,101.055,38174241.0
2006-12-04 06:08:00,101.035,101.075,101.035,101.05,122787188.0
2006-12-04 06:09:00,101.055,101.09,101.055,101.07,116585298.0
2006-12-04 06:10:00,101.085,101.085,101.065,101.075,161245885.0
2006-12-04 06:11:00,101.073,101.105,101.045,101.105,107583297.0
2006-12-04 06:12:00,101.105,101.12,101.07,101.095,80242518.0
2006-12-04 06:13:00,101.088,101.12,101.088,101.105,66656669.0
2006-12-04 06:14:00,101.115,101.13,101.11,101.12,81623098.0
2006-12-04 06:15:00,101.12,101.185,101.12,101.18,23329596.0
2006-12-04 06:16:00,101.19,101.194,101.12,101.12,62178030.0
2006-12-04 06:17:00,101.12,101.135,101.09,101.09,40482287.0
2006-12-04 06:18:00,101.12,101.12,101.095,101.095,60222540.0
2006-12-04 06:19:00,101.095,101.095,101.065,101.085,48182530.0
2006-12-04 06:20:00,101.095,101.111,101.086,101.092,147149761.0
2006-12-04 06:21:00,101.09,101.096,101.07,101.07,77249370.0
2006-12-04 06:22:00,101.07,101.115,101.07,101.115,33359871.0
2006-12-04 06:23:00,101.11,101.11,101.092,101.105,50464963.0
2006-12-04 06:24:00,101.105,101.105,101.072,101.072,31739272.0
2006-12-04 06:25:00,101.07,101.077,101.05,101.05,134729117.0
2006-12-04 06:26:00,101.055,101.065,101.037,101.055,56121827.0
2006-12-04 06:27:00,101.055,101.055,101.027,101.03,106870347.0
2006-12-04 06:28:00,101.03,101.041,101.025,101.025,67633434.0
2006-12-04 06:29:00,101.02,101.055,101.02,101.035,68329204.0
2006-12-04 06:30:00,101.037,101.045,101.02,101.035,82700932.0
2006-12-04 06:31:00,101.035,101.045,101.016,101.045,97042896.0
2006-12-04 06:32:00,101.038,101.041,101.018,101.025,69477079.0
2006-12-04 06:33:00,101.025,101.04,100.997,101.025,114249120.0
2006-12-04 06:34:00,101.02,101.045,101.02,101.03,45293362.0
2006-12-04 06:35:00,101.035,101.042,101.035,101.038,38568231.0
2006-12-04 06:36:00,101.043,101.045,101.02,101.035,76043466.0
2006-12-04 06:37:00,101.04,101.04,101.023,101.04,43453092.0
2006-12-04 06:38:00,101.03,101.051,100.99,101.045,102635456.0
2006-12-04 06:39:00,101.035,101.036,101.02,101.02,62618737.0
2006-12-04 06:40:00,101.05,101.05,101.033,101.045,141775607.0
2006-12-04 06:41:00,101.04,101.04,101.013,101.037,68241329.0
2006-12-04 06:42:00,101.03,101.04,101.016,101.04,41442440.0
2006-12-04 06:43:00,101.035,101.06,101.025,101.04,57026685.0
2006-12-04 06:44:00,101.045,101.051,101.038,101.05,81628288.0
2006-12-04 06:45:00,101.055,101.06,101.03,101.055,124096170.0
2006-12-04 06:46:00,101.043,101.051,101.038,101.038,285194777.0
2006-12-04 06:47:00,101.045,101.045,101.014,101.02,118398500.0
2006-12-04 06:48:00,101.025,101.04,101.025,101.035,13939580.0
2006-12-04 06:49:00,101.027,101.035,101.025,101.025,35378184.0
2006-12-04 06:50:00,101.023,101.045,101.02,101.02,47190744.0
2006-12-04 06:51:00,101.025,101.028,101.02,101.025,135792558.0
2006-12-04 06:52:00,101.023,101.037,101.021,101.03,63395109.0
2006-12-04 06:53:00,101.035,101.035,101.015,101.015,148208433.0
2006-12-04 06:54:00,101.025,101.031,101.008,101.01,36919042.0
2006-12-04 06:55:00,101.015,101.025,101.012,101.025,35486429.0
2006-12-04 06:56:00,101.02,101.043,101.01,101.03,67599842.0
2006-12-04 06:57:00,101.032,101.032,101.02,101.02,81700345.0
2006-12-04 06:58:00,101.025,101.04,101.025,101.025,18122479.0
2006-12-04 06:59:00,101.025,101.038,101.025,101.025,46500403.0
2006-12-04 07:00:00,101.025,101.035,101.02,101.035,72263026.0
2006-12-04 07:01:00,101.03,101.045,101.015,101.015,31371800.0
2006-12-04 07:02:00,101.04,101.052,101.015,101.038,151923475.0
2006-12-04 07:03:00,101.028,101.054,101.028,101.04,81705724.0
2006-12-04 07:04:00,101.045,101.05,101.028,101.038,54498838.0
2006-12-04 07:05:00,101.045,101.065,101.026,101.065,81563370.0
2006-12-04 07:06:00,101.055,101.07,101.04,101.045,79785739.0
2006-12-04 07:07:00,101.055,101.059,101.045,101.045,52167816.0
2006-12-04 07:08:00,101.04,101.06,101.039,101.06,147314343.0
2006-12-04 07:09:00,101.052,101.072,101.039,101.05,67079678.0
2006-12-04 07:10:00,101.047,101.054,101.046,101.048,71013674.0
2006-12-04 07:11:00,101.048,101.056,101.011,101.055,66194519.0
2006-12-04 07:12:00,101.06,101.06,101.02,101.06,16198931.0
2006-12-04 07:13:00,101.06,101.069,101.05,101.06,100016065.0
2006-12-04 07:14:00,101.04,101.055,101.038,101.055,62590253.0
2006-12-04 07:15:00,101.055,101.055,101.018,101.035,54900962.0
2006-12-04 07:16:00,101.035,101.042,101.035,101.04,60797739.0
2006-12-04 07:17:00,101.04,101.04,101.02,101.037,52359965.0
2006-12-04 07:18:00,101.035,101.043,101.033,101.035,92525981.0
2006-12-04 07:19:00,101.035,101.035,100.992,100.992,29217531.0
2006-12-04 07:20:00,101.02,101.02,101.002,101.015,90535339.0
2006-12-04 07:21:00,101.0,101.017,100.996,101.0,20808923.0
2006-12-04 07:22:00,101.02,101.025,101.018,101.025,90133295.0
2006-12-04 07:23:00,101.025,101.025,101.005,101.005,16541571.0
2006-12-04 07:24:00,101.0,101.009,100.997,101.005,110699105.0
2006-12-04 07:25:00,101.005,101.005,100.965,100.965,85367870.0
2006-12-04 07:26:00,100.97,101.01,100.955,101.01,46849588.0
2006-12-04 07:27:00,101.015,101.015,100.992,101.01,21369208.0
2006-12-04 07:28:00,100.987,100.992,100.978,100.99,100898534.0
2006-12-04 07:29:00,100.995,100.995,100.955,100.958,51017331.0
2006-12-04 07:30:00,100.95,100.957,100.925,100.925,179642285.0
2006-12-04 07:31:00,100.93,100.94,100.92,100.94,64786169.0
2006-12-04 07:32:00,100.93,100.935,100.89,100.89,60896809.0
2006-12-04 07:33:00,100.915,100.915,100.85,100.85,61126291.0
2006-12-04 07:34:00,100.895,100.898,100.875,100.875,20625321.0
2006-12-04 07:35:00,100.87,100.882,100.865,100.87,50080101.0
2006-12-04 07:36:00,100.88,100.886,100.864,100.865,97356277.0
2006-12-04 07:37:00,100.865,100.878,100.852,100.852,38652187.0
2006-12-04 07:38:00,100.86,100.902,100.82,100.873,93382357.0
2006-12-04 07:39:00,100.868,100.885,100.866,100.885,86462789.0
2006-12-04 07:40:00,100.89,100.896,100.865,100.885,38226219.0
2006-12-04 07:41:00,100.885,100.9,100.885,100.895,117583606.0
2006-12-04 07:42:00,100.877,100.915,100.877,100.89,83895115.0
2006-12-04 07:43:00,100.89,100.915,100.89,100.915,71840231.0
2006-12-04 07:44:00,100.915,100.915,100.867,100.867,73725510.0
2006-12-04 07:45:00,100.865,100.88,100.857,100.88,88197551.0
2006-12-04 07:46:00,100.877,100.885,100.87,100.885,57966314.0
2006-12-04 07:47:00,100.878,100.886,100.868,100.868,57671307.0
2006-12-04 07:48:00,100.875,100.88,100.87,100.87,122532793.0
2006-12-04 07:49:00,100.875,100.922,100.855,100.855,113602943.0
2006-12-04 07:50:00,100.9,100.917,100.895,100.9,64347314.0
2006-12-04 07:51:00,100.91,100.91,100.888,100.89,75576045.0
2006-12-04 07:52:00,100.893,100.9,100.85,100.89,37564049.0
2006-12-04 07:53:00,100.9,100.9,100.885,100.89,87787571.0
2006-12-04 07:54:00,100.895,100.9,100.883,100.885,62602526.0
2006-12-04 07:55:00,100.875,100.895,100.843,100.895,67776327.0
2006-12-04 07:56:00,100.9,100.901,100.88,100.88,65513335.0
2006-12-04 07:57:00,100.87,100.9,100.87,100.9,51766017.0
2006-12-04 07:58:00,100.885,100.89,100.875,100.89,40603695.0
2006-12-04 07:59:00,100.885,100.893,100.885,100.893,88229964.0
2006-12-04 08:00:00,100.86,100.902,100.86,100.875,67329051.0
2006-12-04 08:01:00,100.875,100.885,100.871,100.88,28173670.0
2006-12-04 08:02:00,100.89,100.894,100.89,100.893,38956305.0
2006-12-04 08:03:00,100.887,100.895,100.87,100.878,138798299.0
2006-12-04 08:04:00,100.875,100.9,100.875,100.9,162552953.0
2006-12-04 08:05:00,100.9,100.905,100.895,100.895,85933248.0
2006-12-04 08:06:00,100.9,100.915,100.9,100.915,134947146.0
2006-12-04 08:07:00,100.91,100.925,100.905,100.918,114827614.0
2006-12-04 08:08:00,100.915,100.922,100.877,100.92,108642042.0
2006-12-04 08:09:00,100.917,100.922,100.915,100.915,41396127.0
2006-12-04 08:10:00,100.917,100.923,100.915,100.915,44291254.0
2006-12-04 08:11:00,100.915,100.96,100.915,100.96,25823907.0
2006-12-04 08:12:00,100.95,100.955,100.934,100.955,57650283.0
2006-12-04 08:13:00,100.95,100.965,100.948,100.965,125700124.0
2006-12-04 08:14:00,100.955,100.97,100.952,100.952,121675899.0
2006-12-04 08:15:00,100.955,100.969,100.95,100.955,48284690.0
2006-12-04 08:16:00,100.97,100.993,100.965,100.993,51061569.0
2006-12-04 08:17:00,101.0,101.0,100.97,100.97,119569684.0
2006-12-04 08:18:00,100.935,101.005,100.935,100.985,67793397.0
2006-12-04 08:19:00,100.99,100.992,100.97,100.99,146099027.0
2006-12-04 08:20:00,100.967,101.0,100.967,100.985,40370380.0
2006-12-04 08:21:00,100.985,100.99,100.978,100.99,43377318.0
2006-12-04 08:22:00,100.98,100.987,100.965,100.98,100505765.0
2006-12-04 08:23:00,100.975,100.975,100.942,100.942,29922763.0
2006-12-04 08:24:00,100.935,100.959,100.935,100.955,171116996.0
2006-12-04 08:25:00,100.948,100.965,100.94,100.94,76541352.0
2006-12-04 08:26:00,100.955,100.959,100.936,100.945,32569958.0
2006-12-04 08:27:00,100.943,100.955,100.94,100.955,124511372.0
2006-12-04 08:28:00,100.945,100.97,100.943,100.96,36584387.0
2006-12-04 08:29:00,100.95,100.97,100.943,100.97,51660766.0
2006-12-04 08:30:00,100.96,100.96,100.938,100.955,134170547.0
2006-12-04 08:31:00,100.95,100.963,100.925,100.937,94823237.0
2006-12-04 08:32:00,100.95,100.956,100.94,100.955,43686209.0
2006-12-04 08:33:00,100.95,100.96,100.942,100.96,88377945.0
2006-12-04 08:34:00,100.952,100.975,100.947,100.965,48909085.0
2006-12-04 08:35:00,100.96,100.99,100.936,100.99,101321773.0
2006-12-04 08:36:00,100.99,101.0,100.975,101.0,82973459.0
2006-12-04 08:37:00,101.005,101.025,100.992,101.005,30371328.0
2006-12-04 08:38:00,101.0,101.02,100.993,101.012,59612185.0
2006-12-04 08:39:00,101.005,101.005,100.99,100.998,37307753.0
2006-12-04 08:40:00,100.988,101.003,100.988,101.0,114007640.0
2006-12-04 08:41:00,101.0,101.0,100.963,100.963,40237362.0
2006-12-04 08:42:00,100.96,100.975,100.95,100.95,46374945.0
2006-12-04 08:43:00,100.955,100.96,100.943,100.96,91320287.0
2006-12-04 08:44:00,100.96,100.96,100.89,100.938,150716183.0
2006-12-04 08:45:00,100.935,100.955,100.935,100.955,64133691.0
2006-12-04 08:46:00,100.96,100.96,100.935,100.945,52612490.0
2006-12-04 08:47:00,100.945,100.955,100.91,100.91,33955812.0
2006-12-04 08:48:00,100.925,100.937,100.925,100.93,131080555.0
2006-12-04 08:49:00,100.915,100.935,100.881,100.935,48694037.0
2006-12-04 08:50:00,100.94,100.94,100.92,100.925,98064277.0
2006-12-04 08:51:00,100.92,100.92,100.905,100.915,80712548.0
2006-12-04 08:52:00,100.925,100.94,100.918,100.94,73514908.0
2006-12-04 08:53:00,100.928,100.94,100.91,100.91,51263043.0
2006-12-04 08:54:00,100.925,100.925,100.905,100.91,75898776.0
2006-12-04 08:55:00,100.925,100.942,100.916,100.925,62445811.0
2006-12-04 08:56:00,100.925,100.937,100.911,100.93,82220178.0
2006-12-04 08:57:00,100.92,100.94,100.89,100.94,50878514.0
2006-12-04 08:58:00,100.945,100.955,100.92,100.93,108657822.0
2006-12-04 08:59:00,100.925,100.935,100.907,100.907,61867638.0
2006-12-04 09:00:00,100.89,100.93,100.89,100.93,57644042.0
2006-12-04 09:01:00,100.925,100.934,100.899,100.915,100278113.0
2006-12-04 09:02:00,100.915,100.927,100.88,100.905,111065404.0
2006-12-04 09:03:00,100.91,100.93,100.897,100.93,124856584.0
2006-12-04 09:04:00,100.925,100.938,100.92,100.92,78965078.0
2006-12-04 09:05:00,100.925,100.925,100.905,100.92,127508770.0
2006-12-04 09:06:00,100.925,100.925,100.9,100.92,89372357.0
2006-12-04 09:07:00,100.912,100.945,100.91,100.92,129328694.0
2006-12-04 09:08:00,100.92,100.925,100.907,100.925,164647003.0
2006-12-04 09:09:00,100.925,100.927,100.908,100.92,38550395.0
2006-12-04 09:10:00,100.935,100.937,100.927,100.93,116754231.0
2006-12-04 09:11:00,100.925,100.955,100.91,100.94,89804925.0
2006-12-04 09:12:00,100.965,100.965,100.94,100.963,15908268.0
2006-12-04 09:13:00,100.945,100.957,100.922,100.95,119654878.0
2006-12-04 09:14:00,100.945,100.955,100.945,100.947,36376702.0
2006-12-04 09:15:00,100.955,100.971,100.95,100.95,146685346.0
2006-12-04 09:16:00,100.95,100.965,100.945,100.96,166447766.0
2006-12-04 09:17:00,100.96,100.964,100.94,100.955,92323568.0
2006-12-04 09:18:00,100.95,100.98,100.95,100.965,180197799.0
2006-12-04 09:19:00,100.968,100.99,100.965,100.965,41256008.0
2006-12-04 09:20:00,100.97,100.97,100.93,100.945,55046744.0
2006-12-04 09:21:00,100.945,100.945,100.915,100.945,39978088.0
2006-12-04 09:22:00,100.95,100.95,100.925,100.94,27769605.0
2006-12-04 09:23:00,100.932,100.939,100.919,100.939,57175972.0
2006-12-04 09:24:00,100.932,100.953,100.932,100.94,34700137.0
2006-12-04 09:25:00,100.95,100.95,100.93,100.95,50506507.0
2006-12-04 09:26:00,100.94,100.95,100.925,100.94,78546667.0
2006-12-04 09:27:00,100.947,100.965,100.93,100.965,201319646.0
2006-12-04 09:28:00,100.96,100.96,100.93,100.93,43190436.0
2006-12-04 09:29:00,100.935,100.95,100.89,100.927,46831986.0
2006-12-04 09:30:00,100.925,100.933,100.9,100.91,48547904.0
2006-12-04 09:31:00,100.92,100.932,100.91,100.91,165641907.0
2006-12-04 09:32:00,100.925,100.928,100.865,100.865,97092563.0
2006-12-04 09:33:00,100.867,100.91,100.865,100.91,40103278.0
2006-12-04 09:34:00,100.905,100.916,100.905,100.91,59394733.0
2006-12-04 09:35:00,100.915,100.922,100.91,100.915,104740839.0
2006-12-04 09:36:00,100.915,100.925,100.898,100.898,31266390.0
2006-12-04 09:37:00,100.895,100.917,100.895,100.917,59620274.0
2006-12-04 09:38:00,100.915,100.95,100.902,100.95,56322678.0
2006-12-04 09:39:00,100.95,100.97,100.947,100.96,39136366.0
2006-12-04 09:40:00,100.955,100.956,100.93,100.95,124310284.0
2006-12-04 09:41:00,100.955,100.975,100.922,100.96,76868162.0
2006-12-04 09:42:00,100.96,100.96,100.905,100.93,76082253.0
2006-12-04 09:43:00,100.93,100.948,100.925,100.933,71747535.0
2006-12-04 09:44:00,100.935,100.945,100.927,100.94,31964925.0
2006-12-04 09:45:00,100.93,100.945,100.905,100.905,90345378.0
2006-12-04 09:46:00,100.91,100.96,100.91,100.96,27992208.0
2006-12-04 09:47:00,100.955,100.995,100.955,100.99,76199659.0
2006-12-04 09:48:00,100.985,100.991,100.97,100.98,127505833.0
2006-12-04 09:49:00,100.977,100.982,100.965,100.965,49058323.0
2006-12-04 09:50:00,100.975,100.975,100.933,100.945,43304182.0
2006-12-04 09:51:00,100.95,100.968,100.95,100.965,47915582.0
2006-12-04 09:52:00,100.97,100.978,100.95,100.978,31851338.0
2006-12-04 09:53:00,100.975,100.995,100.974,100.975,11396998.0
2006-12-04 09:54:00,100.995,100.995,100.945,100.95,156452216.0
2006-12-04 09:55:00,100.938,100.965,100.938,100.965,37434300.0
2006-12-04 09:56:00,100.955,100.955,100.93,100.95,97837844.0
2006-12-04 09:57:00,100.955,100.97,100.95,100.97,106698416.0
2006-12-04 09:58:00,100.965,100.965,100.935,100.955,87194667.0
2006-12-04 09:59:00,100.955,100.995,100.955,100.97,53487402.0
2006-12-04 10:00:00,100.98,100.982,100.965,100.965,109786194.0
2006-12-04 10:01:00,100.963,100.98,100.963,100.98,94470856.0
2006-12-04 10:02:00,100.983,101.035,100.983,101.02,16080980.0
2006-12-04 10:03:00,101.03,101.045,101.01,101.025,60390009.0
2006-12-04 10:04:00,101.02,101.03,101.01,101.025,44197506.0
2006-12-04 10:05:00,101.012,101.012,100.98,100.99,236374832.0
2006-12-04 10:06:00,101.0,101.002,100.991,100.997,23734617.0
2006-12-04 10:07:00,101.0,101.035,100.973,101.035,45738352.0
2006-12-04 10:08:00,101.04,101.075,101.04,101.048,118154201.0
2006-12-04 10:09:00,101.04,101.08,101.013,101.04,96416871.0
2006-12-04 10:10:00,101.035,101.041,101.003,101.013,81122217.0
2006-12-04 10:11:00,101.008,101.02,100.94,100.94,49033401.0
2006-12-04 10:12:00,100.985,100.985,100.91,100.91,99987026.0
2006-12-04 10:13:00,100.96,100.98,100.914,100.965,66570669.0
2006-12-04 10:14:00,100.965,101.0,100.965,100.993,102938115.0
2006-12-04 10:15:00,101.01,101.025,100.98,101.025,51967578.0
2006-12-04 10:16:00,101.022,101.04,101.017,101.04,43249925.0
2006-12-04 10:17:00,101.03,101.04,101.02,101.03,24181153.0
2006-12-04 10:18:00,101.015,101.017,100.95,100.95,32435937.0
2006-12-04 10:19:00,101.0,101.015,100.942,100.972,91137095.0
2006-12-04 10:20:00,100.98,100.995,100.943,100.985,137078738.0
2006-12-04 10:21:00,101.0,101.025,101.0,101.01,54477261.0
2006-12-04 10:22:00,101.0,101.015,100.985,100.995,74886801.0
2006-12-04 10:23:00,100.995,101.03,100.98,101.03,74670925.0
2006-12-04 10:24:00,101.035,101.05,101.035,101.04,87691123.0
2006-12-04 10:25:00,101.04,101.052,101.015,101.052,66799530.0
2006-12-04 10:26:00,101.055,101.075,101.047,101.065,40114982.0
2006-12-04 10:27:00,101.06,101.087,101.06,101.087,125577767.0
2006-12-04 10:28:00,101.08,101.12,101.08,101.12,112078264.0
2006-12-04 10:29:00,101.105,101.132,101.1,101.1,44115195.0
2006-12-04 10:30:00,101.095,101.097,101.08,101.095,37295702.0
2006-12-04 10:31:00,101.085,101.173,101.085,101.148,75667879.0
2006-12-04 10:32:00,101.155,101.178,101.14,101.148,178260379.0
2006-12-04 10:33:00,101.16,101.17,101.153,101.165,132706702.0
2006-12-04 10:34:00,101.163,101.172,101.16,101.168,57171170.0
2006-12-04 10:35:00,101.15,101.17,101.138,101.138,77838722.0
2006-12-04 10:36:00,101.145,101.16,101.107,101.107,84650536.0
2006-12-04 10:37:00,101.13,101.19,101.13,101.19,47222145.0
2006-12-04 10:38:00,101.185,101.22,101.185,101.2,59838678.0
2006-12-04 10:39:00,101.2,101.2,101.172,101.172,71389872.0
2006-12-04 10:40:00,101.175,101.175,101.15,101.155,137214906.0
2006-12-04 10:41:00,101.17,101.17,101.158,101.16,44059833.0
2006-12-04 10:42:00,101.16,101.175,101.15,101.15,92194389.0
2006-12-04 10:43:00,101.145,101.145,101.102,101.115,103451245.0
2006-12-04 10:44:00,101.13,101.145,101.11,101.11,70136362.0
2006-12-04 10:45:00,101.115,101.14,101.115,101.13,70842096.0
2006-12-04 10:46:00,101.133,101.16,101.133,101.157,118786009.0
2006-12-04 10:47:00,101.163,101.177,101.153,101.153,34596542.0
2006-12-04 10:48:00,101.145,101.18,101.145,101.15,95288107.0
2006-12-04 10:49:00,101.157,101.2,101.157,101.185,72689545.0
2006-12-04 10:50:00,101.18,101.194,101.173,101.175,94192839.0
2006-12-04 10:51:00,101.168,101.18,101.13,101.15,38112511.0
2006-12-04 10:52:00,101.14,101.175,101.14,101.17,81217623.0
2006-12-04 10:53:00,101.16,101.16,101.14,101.14,103707635.0
2006-12-04 10:54:00,101.125,101.15,101.125,101.15,58725587.0
2006-12-04 10:55:00,101.14,101.14,101.11,101.11,149472425.0
2006-12-04 10:56:00,101.11,101.122,101.105,101.115,25853835.0
2006-12-04 10:57:00,101.115,101.125,101.085,101.12,79736865.0
2006-12-04 10:58:00,101.125,101.125,101.103,101.105,50080761.0
2006-12-04 10:59:00,101.115,101.12,101.078,101.098,71291554.0
2006-12-04 11:00:00,101.075,101.095,101.07,101.095,95990214.0
2006-12-04 11:01:00,101.08,101.14,101.08,101.14,85952965.0
2006-12-04 11:02:00,101.128,101.175,101.128,101.175,139833128.0
2006-12-04 11:03:00,101.178,101.18,101.136,101.17,42967933.0
2006-12-04 11:04:00,101.173,101.19,101.135,101.135,90935793.0
2006-12-04 11:05:00,101.145,101.198,101.125,101.19,105555926.0
2006-12-04 11:06:00,101.19,101.225,101.189,101.208,21025800.0
2006-12-04 11:07:00,101.2,101.235,101.2,101.22,117557993.0
2006-12-04 11:08:00,101.225,101.25,101.205,101.25,54777018.0
2006-12-04 11:09:00,101.24,101.24,101.205,101.215,79365150.0
2006-12-04 11:10:00,101.21,101.238,101.21,101.22,46273303.0
2006-12-04 11:11:00,101.235,101.285,101.235,101.28,23813195.0
2006-12-04 11:12:00,101.27,101.285,101.232,101.27,86854560.0
2006-12-04 11:13:00,101.28,101.283,101.242,101.242,53707455.0
2006-12-04 11:14:00,101.252,101.31,101.252,101.295,59614984.0
2006-12-04 11:15:00,101.28,101.307,101.28,101.295,80285533.0
2006-12-04 11:16:00,101.3,101.31,101.26,101.273,26867054.0
2006-12-04 11:17:00,101.25,101.302,101.25,101.275,33820816.0
2006-12-04 11:18:00,101.248,101.268,101.235,101.268,66139999.0
2006-12-04 11:19:00,101.28,101.285,101.265,101.285,55848541.0
2006-12-04 11:20:00,101.29,101.29,101.243,101.245,44889322.0
2006-12-04 11:21:00,101.242,101.255,101.24,101.24,52251147.0
2006-12-04 11:22:00,101.245,101.251,101.235,101.25,117097536.0
2006-12-04 11:23:00,101.235,101.255,101.235,101.25,159653792.0
2006-12-04 11:24:00,101.25,101.277,101.232,101.26,48577611.0
2006-12-04 11:25:00,101.28,101.28,101.215,101.24,83000025.0
2006-12-04 11:26:00,101.235,101.245,101.19,101.195,80042741.0
2006-12-04 11:27:00,101.205,101.23,101.197,101.197,44254242.0
2006-12-04 11:28:00,101.192,101.215,101.189,101.198,153724145.0
2006-12-04 11:29:00,101.2,101.21,101.155,101.155,51429967.0
2006-12-04 11:30:00,101.168,101.19,101.167,101.19,47831599.0
2006-12-04 11:31:00,101.2,101.2,101.18,101.198,88907715.0
2006-12-04 11:32:00,101.205,101.205,101.175,101.175,82916236.0
2006-12-04 11:33:00,101.175,101.185,101.17,101.185,33513800.0
2006-12-04 11:34:00,101.185,101.2,101.185,101.195,69770971.0
2006-12-04 11:35:00,101.185,101.197,101.185,101.185,57647512.0
2006-12-04 11:36:00,101.197,101.205,101.175,101.19,168494216.0
2006-12-04 11:37:00,101.185,101.208,101.18,101.182,43480800.0
2006-12-04 11:38:00,101.19,101.215,101.187,101.195,44774494.0
2006-12-04 11:39:00,101.187,101.205,101.187,101.19,54884803.0
2006-12-04 11:40:00,101.18,101.207,101.15,101.2,143251487.0
2006-12-04 11:41:00,101.195,101.205,101.188,101.2,57114427.0
2006-12-04 11:42:00,101.19,101.205,101.184,101.2,99015827.0
2006-12-04 11:43:00,101.19,101.212,101.158,101.212,15385114.0
2006-12-04 11:44:00,101.215,101.225,101.215,101.225,34488093.0
2006-12-04 11:45:00,101.23,101.23,101.205,101.205,94938458.0
2006-12-04 11:46:00,101.21,101.216,101.2,101.215,104322209.0
2006-12-04 11:47:00,101.215,101.215,101.185,101.195,109931637.0
2006-12-04 11:48:00,101.2,101.215,101.185,101.2,62352186.0
2006-12-04 11:49:00,101.205,101.21,101.195,101.21,51379592.0
2006-12-04 11:50:00,101.203,101.21,101.13,101.13,119555900.0
2006-12-04 11:51:00,101.17,101.2,101.17,101.18,71520117.0
2006-12-04 11:52:00,101.165,101.173,101.135,101.155,52143491.0
2006-12-04 11:53:00,101.155,101.175,101.135,101.155,48678880.0
2006-12-04 11:54:00,101.16,101.165,101.155,101.155,79567940.0
2006-12-04 11:55:00,101.16,101.19,101.147,101.165,51815648.0
2006-12-04 11:56:00,101.15,101.19,101.15,101.168,153900061.0
2006-12-04 11:57:00,101.175,101.185,101.16,101.17,30470012.0
2006-12-04 11:58:00,101.18,101.185,101.083,101.14,74114992.0
2006-12-04 11:59:00,101.14,101.143,101.105,101.143,96504027.0
2006-12-04 12:00:00,101.145,101.145,101.075,101.085,10708321.0
2006-12-04 12:01:00,101.115,101.128,101.085,101.095,183268714.0
2006-12-04 12:02:00,101.1,101.12,101.085,101.095,58909390.0
2006-12-04 12:03:00,101.093,101.115,101.085,101.09,130258329.0
2006-12-04 12:04:00,101.09,101.095,101.07,101.08,113170901.0
2006-12-04 12:05:00,101.068,101.09,101.068,101.085,47444122.0
2006-12-04 12:06:00,101.083,101.1,101.065,101.07,44250090.0
2006-12-04 12:07:00,101.07,101.095,101.055,101.095,126492819.0
2006-12-04 12:08:00,101.09,101.105,101.085,101.1,25686217.0
2006-12-04 12:09:00,101.09,101.105,101.087,101.09,109627986.0
2006-12-04 12:10:00,101.09,101.105,101.09,101.105,62714459.0
2006-12-04 12:11:00,101.098,101.108,101.075,101.075,144669385.0
2006-12-04 12:12:00,101.07,101.095,101.07,101.08,164550607.0
2006-12-04 12:13:00,101.08,101.105,101.08,101.092,129693967.0
2006-12-04 12:14:00,101.1,101.113,101.09,101.09,122756962.0
2006-12-04 12:15:00,101.09,101.12,101.09,101.095,85501487.0
2006-12-04 12:16:00,101.105,101.105,101.067,101.07,74282479.0
2006-12-04 12:17:00,101.065,101.09,101.04,101.07,77733805.0
2006-12-04 12:18:00,101.07,101.1,101.06,101.095,74506291.0
2006-12-04 12:19:00,101.105,101.105,101.045,101.1,51105600.0
2006-12-04 12:20:00,101.105,101.107,101.094,101.095,148301181.0
2006-12-04 12:22:00,101.097,101.097,101.048,101.065,93550311.0
2006-12-04 12:23:00,101.073,101.086,101.073,101.083,63272935.0
2006-12-04 12:24:00,101.09,101.092,101.082,101.085,78618260.0
2006-12-04 12:25:00,101.085,101.085,101.065,101.075,110371529.0
2006-12-04 12:26:00,101.075,101.085,101.055,101.055,108843216.0
2006-12-04 12:27:00,101.065,101.07,101.04,101.055,71218224.0
2006-12-04 12:28:00,101.053,101.08,101.023,101.06,118139607.0
2006-12-04 12:29:00,101.065,101.065,101.008,101.065,73135360.0
2006-12-04 12:30:00,101.06,101.079,101.033,101.033,69053965.0
2006-12-04 12:31:00,101.052,101.055,101.045,101.05,156606070.0
2006-12-04 12:32:00,101.048,101.048,101.03,101.045,58387250.0
2006-12-04 12:33:00,101.045,101.045,101.025,101.03,62595373.0
2006-12-04 12:34:00,101.045,101.054,101.03,101.04,55311533.0
2006-12-04 12:35:00,101.043,101.055,101.035,101.045,50669520.0
2006-12-04 12:36:00,101.045,101.05,101.022,101.04,45340717.0
2006-12-04 12:37:00,101.04,101.06,101.03,101.04,127854944.0
2006-12-04 12:38:00,101.037,101.058,101.03,101.037,125116878.0
2006-12-04 12:39:00,101.05,101.055,101.02,101.02,104101783.0
2006-12-04 12:40:00,101.038,101.042,101.023,101.04,93836240.0
2006-12-04 12:41:00,101.04,101.04,101.027,101.027,89232903.0
2006-12-04 12:42:00,101.03,101.04,101.023,101.023,65474099.0
2006-12-04 12:43:00,101.025,101.035,101.005,101.035,41658303.0
2006-12-04 12:44:00,101.035,101.045,101.029,101.03,12109459.0
2006-12-04 12:45:00,101.03,101.05,101.026,101.05,80665357.0
2006-12-04 12:46:00,101.035,101.035,100.99,100.99,99099075.0
2006-12-04 12:47:00,101.04,101.04,100.968,100.973,129264388.0
2006-12-04 12:48:00,100.972,100.995,100.943,100.985,56301244.0
2006-12-04 12:49:00,100.995,100.995,100.98,100.98,89685443.0
2006-12-04 12:50:00,100.985,101.0,100.942,100.955,102930237.0
2006-12-04 12:51:00,100.94,101.0,100.935,101.0,62651764.0
2006-12-04 12:52:00,101.015,101.025,100.97,100.97,63115701.0
2006-12-04 12:53:00,100.968,100.97,100.935,100.935,104957729.0
2006-12-04 12:54:00,100.938,100.955,100.915,100.94,61476828.0
2006-12-04 12:55:00,100.938,100.98,100.938,100.96,191854774.0
2006-12-04 12:56:00,100.962,100.97,100.94,100.948,51998141.0
2006-12-04 12:57:00,100.95,100.98,100.909,100.955,90551361.0
2006-12-04 12:58:00,100.955,100.968,100.955,100.965,82203750.0
2006-12-04 12:59:00,100.953,100.953,100.88,100.88,89305382.0
2006-12-04 13:00:00,100.885,100.9,100.842,100.88,107876841.0
2006-12-04 13:01:00,100.88,100.9,100.84,100.89,60128069.0
2006-12-04 13:02:00,100.885,100.9,100.855,100.9,114310450.0
2006-12-04 13:03:00,100.91,100.932,100.895,100.915,108744383.0
2006-12-04 13:04:00,100.907,100.935,100.895,100.895,77978525.0
2006-12-04 13:05:00,100.91,100.945,100.907,100.93,129645433.0
2006-12-04 13:06:00,100.93,100.945,100.925,100.925,122068340.0
2006-12-04 13:07:00,100.915,100.925,100.905,100.915,74430730.0
2006-12-04 13:08:00,100.915,100.921,100.846,100.872,75170065.0
2006-12-04 13:09:00,100.885,100.902,100.87,100.902,98307113.0
2006-12-04 13:10:00,100.87,100.934,100.87,100.88,72602344.0
2006-12-04 13:11:00,100.885,100.91,100.885,100.91,94247665.0
2006-12-04 13:12:00,100.905,100.93,100.895,100.905,29253568.0
2006-12-04 13:13:00,100.915,100.935,100.905,100.925,84749963.0
2006-12-04 13:14:00,100.92,100.92,100.863,100.895,104426028.0
2006-12-04 13:15:00,100.885,100.89,100.86,100.865,80286876.0
2006-12-04 13:16:00,100.865,100.885,100.865,100.87,77382352.0
2006-12-04 13:17:00,100.875,100.89,100.867,100.868,34805747.0
2006-12-04 13:18:00,100.868,100.868,100.845,100.86,188889190.0
2006-12-04 13:19:00,100.865,100.877,100.865,100.87,74498377.0
2006-12-04 13:20:00,100.855,100.858,100.845,100.858,127090835.0
2006-12-04 13:21:00,100.875,100.875,100.838,100.865,129216880.0
2006-12-04 13:22:00,100.875,100.88,100.857,100.865,58909410.0
2006-12-04 13:23:00,100.865,100.87,100.825,100.825,69918453.0
2006-12-04 13:24:00,100.83,100.858,100.83,100.858,79302401.0
2006-12-04 13:25:00,100.848,100.87,100.83,100.845,19447760.0
2006-12-04 13:26:00,100.88,100.895,100.868,100.875,120308553.0
2006-12-04 13:27:00,100.883,100.91,100.88,100.91,71033606.0
2006-12-04 13:28:00,100.905,100.905,100.86,100.885,34615464.0
2006-12-04 13:29:00,100.875,100.885,100.87,100.875,39982281.0
2006-12-04 13:30:00,100.865,100.91,100.86,100.89,89446822.0
2006-12-04 13:31:00,100.9,100.9,100.875,100.885,47578951.0
2006-12-04 13:32:00,100.89,100.927,100.89,100.927,83092786.0
2006-12-04 13:33:00,100.925,100.97,100.925,100.95,41242500.0
2006-12-04 13:34:00,100.945,100.945,100.92,100.94,89051902.0
2006-12-04 13:35:00,100.943,100.95,100.92,100.95,169741728.0
2006-12-04 13:36:00,100.96,100.96,100.935,100.94,40345404.0
2006-12-04 13:37:00,100.94,100.952,100.935,100.943,78817868.0
2006-12-04 13:38:00,100.95,100.95,100.925,100.935,58950472.0
2006-12-04 13:39:00,100.935,100.937,100.92,100.92,113935639.0
2006-12-04 13:40:00,100.915,101.035,100.915,101.01,149843662.0
2006-12-04 13:41:00,100.995,101.008,100.96,100.965,217098363.0
2006-12-04 13:42:00,100.967,100.967,100.93,100.935,159730439.0
2006-12-04 13:43:00,100.945,100.945,100.923,100.94,28570955.0
2006-12-04 13:44:00,100.935,100.97,100.925,100.96,24658008.0
2006-12-04 13:45:00,100.97,100.976,100.943,100.965,108911199.0
2006-12-04 13:46:00,100.96,100.993,100.96,100.993,96723651.0
2006-12-04 13:47:00,100.99,101.0,100.943,100.975,96554809.0
2006-12-04 13:48:00,100.965,100.99,100.955,100.97,186952237.0
2006-12-04 13:49:00,100.99,100.99,100.965,100.985,107254523.0
2006-12-04 13:50:00,100.99,100.995,100.965,100.965,61423563.0
2006-12-04 13:51:00,100.957,100.975,100.945,100.945,109907011.0
2006-12-04 13:52:00,100.947,100.962,100.947,100.955,85522556.0
2006-12-04 13:53:00,100.965,100.99,100.96,100.98,62819499.0
2006-12-04 13:54:00,100.977,101.002,100.977,100.985,102536264.0
2006-12-04 13:55:00,100.99,100.998,100.975,100.995,108792376.0
2006-12-04 13:56:00,100.987,101.006,100.983,100.995,116880778.0
2006-12-04 13:57:00,100.99,101.004,100.955,100.995,99723631.0
2006-12-04 13:58:00,100.995,100.995,100.978,100.98,62013716.0
2006-12-04 13:59:00,100.975,100.975,100.964,100.965,97854522.0
2006-12-04 14:00:00,100.968,101.025,100.96,101.0,59049371.0
2006-12-04 14:01:00,101.0,101.01,101.0,101.01,67524192.0
2006-12-04 14:02:00,101.01,101.055,101.0,101.045,35303716.0
2006-12-04 14:03:00,101.018,101.05,101.005,101.005,121573118.0
2006-12-04 14:04:00,101.012,101.023,101.005,101.005,165494083.0
2006-12-04 14:05:00,101.015,101.02,100.992,101.02,82048689.0
2006-12-04 14:06:00,101.007,101.007,100.99,100.995,47926618.0
2006-12-04 14:07:00,100.992,100.992,100.955,100.955,95074220.0
2006-12-04 14:08:00,100.96,100.96,100.91,100.91,67181339.0
2006-12-04 14:09:00,100.915,100.92,100.905,100.905,30747422.0
2006-12-04 14:10:00,100.913,100.921,100.875,100.875,85272535.0
2006-12-04 14:11:00,100.873,100.895,100.87,100.875,54978432.0
2006-12-04 14:12:00,100.86,100.882,100.845,100.86,96586908.0
2006-12-04 14:13:00,100.86,100.875,100.85,100.865,59877000.0
2006-12-04 14:14:00,100.86,100.875,100.839,100.84,43944931.0
2006-12-04 14:15:00,100.837,100.86,100.83,100.83,70761493.0
2006-12-04 14:16:00,100.835,100.835,100.765,100.778,67254598.0
2006-12-04 14:17:00,100.818,100.827,100.787,100.817,117401091.0
2006-12-04 14:18:00,100.81,100.83,100.805,100.807,39933098.0
2006-12-04 14:19:00,100.818,100.818,100.751,100.805,44940048.0
2006-12-04 14:20:00,100.79,100.795,100.752,100.795,136758237.0
2006-12-04 14:21:00,100.79,100.815,100.785,100.815,131257670.0
2006-12-04 14:22:00,100.808,100.825,100.795,100.82,36420656.0
2006-12-04 14:23:00,100.825,100.835,100.81,100.83,51915887.0
2006-12-04 14:24:00,100.83,100.84,100.815,100.84,54711064.0
2006-12-04 14:25:00,100.845,100.87,100.838,100.85,24935597.0
2006-12-04 14:26:00,100.87,100.87,100.855,100.87,185448408.0
2006-12-04 14:27:00,100.87,100.882,100.87,100.875,74870769.0
2006-12-04 14:28:00,100.88,100.905,100.865,100.905,95838168.0
2006-12-04 14:29:00,100.905,100.915,100.9,100.915,54558325.0
2006-12-04 14:30:00,100.92,100.965,100.92,100.955,28487042.0
2006-12-04 14:31:00,100.95,100.96,100.9,100.96,66590225.0
2006-12-04 14:32:00,100.962,100.984,100.95,100.95,140056981.0
2006-12-04 14:33:00,100.955,100.975,100.945,100.975,165177840.0
2006-12-04 14:34:00,100.97,100.97,100.94,100.94,101344359.0
2006-12-04 14:35:00,100.948,101.0,100.948,100.99,123690602.0
2006-12-04 14:36:00,100.987,101.01,100.975,100.975,129858898.0
2006-12-04 14:37:00,100.96,101.003,100.96,100.982,31138232.0
2006-12-04 14:38:00,100.975,101.005,100.975,101.0,76912230.0
2006-12-04 14:39:00,101.005,101.03,101.005,101.03,67501478.0
2006-12-04 14:40:00,101.03,101.038,101.02,101.03,80902320.0
2006-12-04 14:41:00,101.015,101.04,101.015,101.04,92572512.0
2006-12-04 14:42:00,101.04,101.04,101.025,101.04,59778468.0
2006-12-04 14:43:00,101.04,101.05,101.026,101.05,23669365.0
2006-12-04 14:44:00,101.045,101.055,101.025,101.05,168692119.0
2006-12-04 14:45:00,101.06,101.06,101.008,101.018,79193650.0
2006-12-04 14:46:00,101.01,101.045,101.01,101.035,51742119.0
2006-12-04 14:47:00,101.04,101.067,101.04,101.06,96344046.0
2006-12-04 14:48:00,101.055,101.07,101.05,101.05,92786229.0
2006-12-04 14:49:00,101.05,101.053,101.032,101.045,230405233.0
2006-12-04 14:50:00,101.045,101.057,101.035,101.045,85545917.0
2006-12-04 14:51:00,101.04,101.046,101.03,101.035,208485003.0
2006-12-04 14:52:00,101.05,101.072,101.05,101.072,28319217.0
2006-12-04 14:53:00,101.067,101.07,101.035,101.06,91240689.0
2006-12-04 14:54:00,101.06,101.06,101.035,101.053,110929853.0
2006-12-04 14:55:00,101.07,101.09,101.05,101.077,62364575.0
2006-12-04 14:56:00,101.075,101.11,101.075,101.11,35897617.0
2006-12-04 14:57:00,101.105,101.11,101.09,101.1,44243001.0
2006-12-04 14:58:00,101.105,101.105,101.075,101.075,27812193.0
2006-12-04 14:59:00,101.075,101.105,101.073,101.073,113201652.0
2006-12-04 15:00:00,101.08,101.11,101.08,101.105,23834255.0
2006-12-04 15:01:00,101.095,101.095,101.085,101.095,105275909.0
2006-12-04 15:02:00,101.1,101.107,101.084,101.107,143424307.0
2006-12-04 15:03:00,101.065,101.13,101.065,101.12,45745446.0
2006-12-04 15:04:00,101.12,101.12,101.072,101.095,18083761.0
2006-12-04 15:05:00,101.09,101.152,101.09,101.14,68830899.0
2006-12-04 15:06:00,101.145,101.145,101.105,101.105,63101640.0
2006-12-04 15:07:00,101.11,101.125,101.098,101.12,112848679.0
2006-12-04 15:08:00,101.115,101.135,101.1,101.1,161668189.0
2006-12-04 15:09:00,101.097,101.115,101.084,101.105,377504680.0
2006-12-04 15:10:00,101.115,101.12,101.098,101.1,58182288.0
2006-12-04 15:11:00,101.11,101.117,101.096,101.1,62540051.0
2006-12-04 15:12:00,101.103,101.108,101.088,101.105,60427494.0
2006-12-04 15:13:00,101.11,101.155,101.11,101.15,57512054.0
2006-12-04 15:14:00,101.145,101.168,101.145,101.15,95217488.0
2006-12-04 15:15:00,101.14,101.17,101.14,101.16,104537833.0
2006-12-04 15:16:00,101.165,101.178,101.165,101.175,87400265.0
2006-12-04 15:17:00,101.185,101.2,101.178,101.178,84039696.0
2006-12-04 15:18:00,101.185,101.21,101.185,101.21,67444308.0
2006-12-04 15:19:00,101.21,101.238,101.2,101.238,75522671.0
2006-12-04 15:20:00,101.24,101.24,101.2,101.215,68766809.0
2006-12-04 15:21:00,101.22,101.22,101.18,101.18,87252875.0
2006-12-04 15:22:00,101.175,101.185,101.155,101.175,49325649.0
2006-12-04 15:23:00,101.155,101.185,101.155,101.17,48369701.0
2006-12-04 15:24:00,101.175,101.178,101.17,101.178,38012230.0
2006-12-04 15:25:00,101.175,101.189,101.155,101.17,59398420.0
2006-12-04 15:26:00,101.17,101.185,101.16,101.185,97382018.0
2006-12-04 15:27:00,101.185,101.195,101.16,101.193,98300687.0
2006-12-04 15:28:00,101.195,101.195,101.165,101.18,18958148.0
2006-12-04 15:29:00,101.175,101.175,101.155,101.16,148037213.0
2006-12-04 15:30:00,101.17,101.191,101.165,101.185,35908110.0
2006-12-04 15:31:00,101.18,101.2,101.175,101.2,88604202.0
2006-12-04 15:32:00,101.185,101.2,101.142,101.17,29556894.0
2006-12-04 15:33:00,101.155,101.19,101.101,101.15,189235746.0
2006-12-04 15:34:00,101.152,101.175,101.094,101.127,49646257.0
2006-12-04 15:35:00,101.165,101.18,101.145,101.16,91567275.0
2006-12-04 15:36:00,101.165,101.165,101.145,101.16,53747299.0
2006-12-04 15:37:00,101.16,101.165,101.14,101.16,37014267.0
2006-12-04 15:38:00,101.14,101.16,101.1,101.1,74392952.0
2006-12-04 15:39:00,101.145,101.165,101.14,101.145,98315436.0
2006-12-04 15:40:00,101.148,101.16,101.132,101.132,133337904.0
2006-12-04 15:41:00,101.127,101.142,101.105,101.13,155806816.0
2006-12-04 15:42:00,101.142,101.145,101.12,101.127,56713870.0
2006-12-04 15:43:00,101.128,101.128,101.1,101.1,68866237.0
2006-12-04 15:44:00,101.105,101.143,101.095,101.143,77256606.0
2006-12-04 15:45:00,101.13,101.15,101.107,101.135,81453117.0
2006-12-04 15:46:00,101.125,101.125,101.093,101.093,56453793.0
2006-12-04 15:47:00,101.12,101.138,101.09,101.135,218789959.0
2006-12-04 15:48:00,101.133,101.133,101.12,101.125,73718276.0
2006-12-04 15:49:00,101.12,101.14,101.12,101.13,81728763.0
2006-12-04 15:50:00,101.132,101.155,101.132,101.15,119685395.0
2006-12-04 15:51:00,101.162,101.162,101.138,101.15,56122409.0
2006-12-04 15:52:00,101.145,101.153,101.123,101.153,19038115.0
2006-12-04 15:53:00,101.135,101.155,101.093,101.125,362854344.0
2006-12-04 15:54:00,101.115,101.12,101.085,101.095,180648090.0
2006-12-04 15:55:00,101.1,101.12,101.1,101.105,107927737.0
2006-12-04 15:56:00,101.125,101.14,101.105,101.135,61954995.0
2006-12-04 15:57:00,101.13,101.13,101.1,101.1,51589410.0
2006-12-04 15:58:00,101.1,101.105,101.095,101.095,53784748.0
2006-12-04 15:59:00,101.098,101.135,101.098,101.135,155919697.0
2006-12-04 16:00:00,101.13,101.135,101.105,101.12,75937136.0
2006-12-04 16:01:00,101.115,101.135,101.085,101.105,66640439.0
2006-12-04 16:02:00,101.105,101.11,101.1,101.1,114335605.0
2006-12-04 16:03:00,101.1,101.118,101.065,101.097,120204983.0
2006-12-04 16:04:00,101.105,101.105,101.032,101.04,87352655.0
2006-12-04 16:05:00,101.06,101.06,101.01,101.018,39776798.0
2006-12-04 16:06:00,101.025,101.031,101.01,101.013,21558699.0
2006-12-04 16:07:00,101.013,101.013,100.955,101.01,117191693.0
2006-12-04 16:08:00,101.015,101.022,100.995,101.02,214435046.0
2006-12-04 16:09:00,101.023,101.032,101.011,101.032,95306248.0
2006-12-04 16:10:00,101.035,101.035,101.02,101.02,40172407.0
2006-12-04 16:11:00,101.022,101.04,101.012,101.02,51879366.0
2006-12-04 16:12:00,101.015,101.035,101.0,101.02,76147758.0
2006-12-04 16:13:00,101.025,101.04,101.01,101.027,91051820.0
2006-12-04 16:14:00,101.06,101.065,101.04,101.065,82828975.0
2006-12-04 16:15:00,101.075,101.085,101.05,101.085,69281974.0
2006-12-04 16:16:00,101.09,101.09,101.063,101.065,69708841.0
2006-12-04 16:17:00,101.06,101.095,101.06,101.085,122951094.0
2006-12-04 16:18:00,101.095,101.103,101.072,101.085,72730118.0
2006-12-04 16:19:00,101.095,101.11,101.08,101.08,19452111.0
2006-12-04 16:20:00,101.065,101.065,101.05,101.055,80387056.0
2006-12-04 16:21:00,101.045,101.09,101.032,101.06,37838535.0
2006-12-04 16:22:00,101.06,101.09,101.055,101.065,77950589.0
2006-12-04 16:23:00,101.058,101.077,101.058,101.065,55845618.0
2006-12-04 16:24:00,101.063,101.069,101.055,101.058,76251859.0
2006-12-04 16:25:00,101.07,101.08,101.04,101.057,145269063.0
2006-12-04 16:26:00,101.065,101.07,101.045,101.045,101276926.0
2006-12-04 16:27:00,101.06,101.07,101.057,101.065,67301205.0
2006-12-04 16:28:00,101.055,101.07,101.05,101.05,159401350.0
2006-12-04 16:29:00,101.05,101.054,101.02,101.032,249297005.0
2006-12-04 16:30:00,101.025,101.039,101.02,101.02,178635705.0
2006-12-04 16:31:00,101.02,101.025,100.97,100.985,70673140.0
2006-12-04 16:32:00,100.963,100.99,100.92,100.92,77270940.0
2006-12-04 16:33:00,100.935,100.955,100.9,100.955,104441619.0
2006-12-04 16:34:00,100.96,100.979,100.937,100.965,21974989.0
2006-12-04 16:35:00,100.962,100.975,100.92,100.92,67801892.0
2006-12-04 16:36:00,100.92,100.93,100.837,100.885,170223446.0
2006-12-04 16:37:00,100.895,100.895,100.868,100.87,38453872.0
2006-12-04 16:38:00,100.87,100.9,100.845,100.87,75301907.0
2006-12-04 16:39:00,100.86,100.89,100.839,100.89,91295841.0
2006-12-04 16:40:00,100.89,100.92,100.875,100.88,35216931.0
2006-12-04 16:41:00,100.9,100.92,100.885,100.9,45483315.0
2006-12-04 16:42:00,100.9,100.915,100.857,100.857,96237316.0
2006-12-04 16:43:00,100.865,100.895,100.865,100.895,104683575.0
2006-12-04 16:44:00,100.89,100.89,100.847,100.87,127102473.0
2006-12-04 16:45:00,100.85,100.9,100.85,100.885,111845585.0
2006-12-04 16:46:00,100.87,100.87,100.845,100.845,69546878.0
2006-12-04 16:47:00,100.85,100.865,100.81,100.81,84761875.0
2006-12-04 16:48:00,100.82,100.855,100.795,100.83,72910669.0
2006-12-04 16:49:00,100.828,100.84,100.795,100.815,83786392.0
2006-12-04 16:50:00,100.813,100.813,100.77,100.795,68773205.0
2006-12-04 16:51:00,100.783,100.785,100.775,100.785,108650502.0
2006-12-04 16:52:00,100.778,100.795,100.705,100.705,62611268.0
2006-12-04 16:53:00,100.695,100.715,100.695,100.695,49740553.0
2006-12-04 16:54:00,100.693,100.693,100.653,100.66,51406429.0
2006-12-04 16:55:00,100.66,100.685,100.66,100.66,95619323.0
2006-12-04 16:56:00,100.67,100.695,100.653,100.67,96597180.0
2006-12-04 16:57:00,100.68,100.715,100.68,100.715,35432973.0
2006-12-04 16:58:00,100.7,100.716,100.675,100.675,96455628.0
2006-12-04 16:59:00,100.715,100.72,100.68,100.72,49640302.0
2006-12-04 17:00:00,100.72,100.72,100.685,100.7,134992414.0
2006-12-04 17:01:00,100.695,100.72,100.695,100.705,51268113.0
2006-12-04 17:02:00,100.71,100.735,100.7,100.713,86011663.0
2006-12-04 17:03:00,100.715,100.73,100.7,100.71,83294351.0
2006-12-04 17:04:00,100.71,100.75,100.71,100.75,54449444.0
2006-12-04 17:05:00,100.735,100.75,100.723,100.74,40286341.0
2006-12-04 17:06:00,100.74,100.742,100.695,100.7,52491837.0
2006-12-04 17:07:00,100.715,100.734,100.705,100.705,107534893.0
2006-12-04 17:08:00,100.71,100.745,100.68,100.725,148949830.0
2006-12-04 17:09:00,100.735,100.74,100.72,100.74,35851272.0
2006-12-04 17:10:00,100.745,100.76,100.733,100.755,64095941.0
2006-12-04 17:11:00,100.745,100.765,100.704,100.75,26308526.0
2006-12-04 17:12:00,100.765,100.778,100.75,100.75,98975314.0
2006-12-04 17:13:00,100.75,100.762,100.75,100.753,88455826.0
2006-12-04 17:14:00,100.755,100.771,100.755,100.765,41519472.0
2006-12-04 17:15:00,100.768,100.785,100.76,100.78,185453267.0
2006-12-04 17:16:00,100.78,100.814,100.78,100.805,37056335.0
2006-12-04 17:17:00,100.81,100.815,100.79,100.805,86659836.0
2006-12-04 17:18:00,100.818,100.819,100.81,100.81,24990605.0
2006-12-04 17:19:00,100.795,100.814,100.792,100.795,70937446.0
2006-12-04 17:20:00,100.795,100.81,100.785,100.81,143099083.0
2006-12-04 17:21:00,100.795,100.806,100.775,100.79,92108398.0
2006-12-04 17:22:00,100.79,100.79,100.725,100.73,67272131.0
2006-12-04 17:23:00,100.73,100.745,100.719,100.733,22355319.0
2006-12-04 17:24:00,100.735,100.75,100.725,100.725,45480546.0
2006-12-04 17:25:00,100.745,100.745,100.64,100.64,79033391.0
2006-12-04 17:26:00,100.67,100.69,100.655,100.655,20463236.0
2006-12-04 17:27:00,100.65,100.675,100.65,100.675,29322287.0
2006-12-04 17:28:00,100.675,100.68,100.665,100.665,20634478.0
2006-12-04 17:29:00,100.68,100.695,100.65,100.695,125473600.0
2006-12-04 17:30:00,100.685,100.685,100.658,100.67,54884451.0
2006-12-04 17:31:00,100.685,100.693,100.672,100.68,76231350.0
2006-12-04 17:32:00,100.68,100.701,100.66,100.66,111754992.0
2006-12-04 17:33:00,100.66,100.675,100.645,100.665,88761403.0
2006-12-04 17:34:00,100.645,100.66,100.645,100.66,72081517.0
2006-12-04 17:35:00,100.66,100.678,100.66,100.675,49272078.0
2006-12-04 17:36:00,100.695,100.695,100.674,100.675,68199061.0
2006-12-04 17:37:00,100.685,100.705,100.685,100.705,21940039.0
2006-12-04 17:38:00,100.7,100.7,100.655,100.665,49708866.0
2006-12-04 17:39:00,100.663,100.685,100.663,100.67,44177342.0
2006-12-04 17:40:00,100.647,100.678,100.647,100.675,28461201.0
2006-12-04 17:41:00,100.657,100.66,100.59,100.645,33170497.0
2006-12-04 17:42:00,100.64,100.655,100.608,100.62,39936250.0
2006-12-04 17:43:00,100.625,100.627,100.61,100.625,127672048.0
2006-12-04 17:44:00,100.625,100.63,100.605,100.605,100419565.0
2006-12-04 17:45:00,100.605,100.605,100.585,100.595,88698492.0
2006-12-04 17:46:00,100.615,100.625,100.595,100.595,55348932.0
2006-12-04 17:47:00,100.593,100.613,100.586,100.605,63211281.0
2006-12-04 17:48:00,100.61,100.617,100.547,100.575,115919672.0
2006-12-04 17:49:00,100.58,100.61,100.58,100.605,240014459.0
2006-12-04 17:50:00,100.605,100.61,100.535,100.595,71652123.0
2006-12-04 17:51:00,100.595,100.605,100.54,100.598,87119927.0
2006-12-04 17:52:00,100.575,100.605,100.575,100.605,142969613.0
2006-12-04 17:53:00,100.61,100.625,100.61,100.625,55087376.0
2006-12-04 17:54:00,100.62,100.642,100.581,100.625,140324569.0
2006-12-04 17:55:00,100.622,100.642,100.584,100.618,1620098903.0
2006-12-04 17:56:00,100.625,100.644,100.615,100.623,73466862.0
2006-12-04 17:57:00,100.62,100.62,100.564,100.565,235001025.0
2006-12-04 17:58:00,100.625,100.635,100.615,100.62,198946265.0
2006-12-04 17:59:00,100.62,100.635,100.62,100.628,105631725.0
2006-12-04 18:00:00,100.615,100.68,100.615,100.68,185922027.0
2006-12-04 18:01:00,100.69,100.715,100.632,100.69,291181464.0
2006-12-04 18:02:00,100.685,100.698,100.67,100.68,68058211.0
2006-12-04 18:03:00,100.685,100.688,100.628,100.68,275403245.0
2006-12-04 18:04:00,100.675,100.685,100.66,100.675,37055246.0
2006-12-04 18:05:00,100.668,100.688,100.616,100.655,175453385.0
2006-12-04 18:06:00,100.655,100.655,100.577,100.65,474360252.0
2006-12-04 18:07:00,100.655,100.7,100.623,100.69,120016325.0
2006-12-04 18:08:00,100.673,100.71,100.665,100.665,78135625.0
2006-12-04 18:09:00,100.675,100.73,100.675,100.678,93759320.0
2006-12-04 18:10:00,100.685,100.693,100.67,100.692,87013207.0
2006-12-04 18:11:00,100.695,100.695,100.665,100.685,26671148.0
2006-12-04 18:12:00,100.685,100.69,100.668,100.68,60653504.0
2006-12-04 18:13:00,100.685,100.685,100.655,100.655,375937157.0
2006-12-04 18:14:00,100.655,100.675,100.615,100.675,463115683.0
2006-12-04 18:15:00,100.655,100.667,100.61,100.61,110566261.0
2006-12-04 18:16:00,100.625,100.655,100.615,100.645,55419116.0
2006-12-04 18:17:00,100.645,100.645,100.588,100.607,29176248.0
2006-12-04 18:18:00,100.605,100.64,100.605,100.62,147641826.0
2006-12-04 18:19:00,100.613,100.645,100.613,100.62,116197106.0
2006-12-04 18:20:00,100.625,100.64,100.572,100.625,157308143.0
2006-12-04 18:21:00,100.625,100.67,100.625,100.66,63239651.0
2006-12-04 18:22:00,100.66,100.67,100.63,100.645,29549669.0
2006-12-04 18:23:00,100.648,100.648,100.636,100.645,96249048.0
2006-12-04 18:24:00,100.64,100.68,100.63,100.675,62408944.0
2006-12-04 18:25:00,100.655,100.67,100.655,100.66,70180954.0
2006-12-04 18:26:00,100.66,100.676,100.612,100.67,348156057.0
2006-12-04 18:27:00,100.67,100.67,100.657,100.665,88778449.0
2006-12-04 18:28:00,100.675,100.675,100.64,100.65,167065292.0
2006-12-04 18:29:00,100.655,100.655,100.639,100.645,110154602.0
2006-12-04 18:30:00,100.64,100.658,100.64,100.655,42856165.0
2006-12-04 18:31:00,100.635,100.645,100.595,100.613,73447597.0
2006-12-04 18:32:00,100.615,100.632,100.561,100.605,238811042.0
2006-12-04 18:33:00,100.595,100.595,100.568,100.568,99055510.0
2006-12-04 18:34:00,100.57,100.576,100.518,100.565,85910749.0
2006-12-04 18:35:00,100.548,100.57,100.548,100.563,57997409.0
2006-12-04 18:36:00,100.57,100.6,100.57,100.585,220824225.0
2006-12-04 18:37:00,100.54,100.611,100.54,100.6,55895917.0
2006-12-04 18:38:00,100.6,100.602,100.585,100.585,267880271.0
2006-12-04 18:39:00,100.585,100.625,100.585,100.605,47973523.0
2006-12-04 18:40:00,100.615,100.623,100.58,100.623,214338207.0
2006-12-04 18:41:00,100.61,100.637,100.6,100.615,224206955.0
2006-12-04 18:42:00,100.62,100.64,100.615,100.615,201858011.0
2006-12-04 18:43:00,100.61,100.625,100.565,100.625,296085089.0
2006-12-04 18:44:00,100.62,100.624,100.6,100.6,100391137.0
2006-12-04 18:45:00,100.595,100.617,100.557,100.6,324783720.0
2006-12-04 18:46:00,100.6,100.622,100.59,100.597,80333715.0
2006-12-04 18:47:00,100.615,100.623,100.559,100.6,162815846.0
2006-12-04 18:48:00,100.605,100.64,100.605,100.625,38543430.0
2006-12-04 18:49:00,100.635,100.635,100.605,100.605,66326681.0
2006-12-04 18:50:00,100.602,100.63,100.602,100.625,101839786.0
2006-12-04 18:51:00,100.613,100.645,100.61,100.61,304505292.0
2006-12-04 18:52:00,100.61,100.64,100.61,100.64,38765707.0
2006-12-04 18:53:00,100.64,100.652,100.635,100.635,306367191.0
2006-12-04 18:54:00,100.64,100.655,100.637,100.65,212284103.0
2006-12-04 18:55:00,100.635,100.644,100.615,100.615,252639831.0
2006-12-04 18:56:00,100.62,100.636,100.618,100.625,139469518.0
2006-12-04 18:57:00,100.625,100.658,100.625,100.625,175253503.0
2006-12-04 18:58:00,100.625,100.67,100.595,100.61,215880804.0
2006-12-04 18:59:00,100.655,100.678,100.655,100.678,78014306.0
2006-12-04 19:00:00,100.68,100.715,100.655,100.655,56037252.0
2006-12-04 19:01:00,100.7,100.712,100.695,100.695,72617631.0
2006-12-04 19:02:00,100.69,100.703,100.68,100.687,102744635.0
2006-12-04 19:03:00,100.685,100.725,100.685,100.715,401032599.0
2006-12-04 19:04:00,100.71,100.75,100.71,100.75,325856364.0
2006-12-04 19:05:00,100.743,100.755,100.74,100.74,146766950.0
2006-12-04 19:06:00,100.735,100.755,100.728,100.728,521395443.0
2006-12-04 19:07:00,100.735,100.75,100.71,100.75,500991721.0
2006-12-04 19:08:00,100.75,100.75,100.722,100.722,505870718.0
2006-12-04 19:09:00,100.73,100.755,100.73,100.755,19456579.0
2006-12-04 19:10:00,100.755,100.755,100.73,100.73,325747138.0
2006-12-04 19:11:00,100.73,100.75,100.712,100.75,42479031.0
2006-12-04 19:12:00,100.747,100.765,100.747,100.765,44198917.0
2006-12-04 19:13:00,100.757,100.787,100.75,100.785,535830252.0
2006-12-04 19:14:00,100.78,100.793,100.76,100.775,843779185.0
2006-12-04 19:15:00,100.765,100.795,100.745,100.79,76247868.0
2006-12-04 19:16:00,100.785,100.798,100.776,100.782,97600527.0
2006-12-04 19:17:00,100.79,100.79,100.765,100.765,78764538.0
2006-12-04 19:18:00,100.76,100.785,100.748,100.76,289193197.0
2006-12-04 19:19:00,100.762,100.765,100.71,100.765,84632216.0
2006-12-04 19:20:00,100.785,100.785,100.75,100.772,37856812.0
2006-12-04 19:21:00,100.77,100.78,100.74,100.743,288922755.0
2006-12-04 19:22:00,100.74,100.76,100.722,100.76,92294599.0
2006-12-04 19:23:00,100.765,100.785,100.742,100.785,66552513.0
2006-12-04 19:24:00,100.773,100.785,100.758,100.77,86154246.0
2006-12-04 19:25:00,100.765,100.779,100.765,100.775,153169934.0
2006-12-04 19:26:00,100.77,100.771,100.76,100.77,189073381.0
2006-12-04 19:27:00,100.77,100.77,100.75,100.755,105785161.0
2006-12-04 19:28:00,100.75,100.76,100.745,100.75,193927548.0
2006-12-04 19:29:00,100.745,100.77,100.743,100.77,433439689.0
2006-12-04 19:30:00,100.765,100.787,100.763,100.77,43285653.0
2006-12-04 19:31:00,100.768,100.782,100.765,100.775,83908021.0
2006-12-04 19:32:00,100.77,100.771,100.745,100.745,32462059.0
2006-12-04 19:33:00,100.752,100.763,100.74,100.76,89669601.0
2006-12-04 19:34:00,100.77,100.77,100.744,100.76,55972505.0
2006-12-04 19:35:00,100.755,100.763,100.755,100.755,94248001.0
2006-12-04 19:36:00,100.77,100.78,100.76,100.76,233180869.0
2006-12-04 19:37:00,100.775,100.79,100.765,100.79,24007060.0
2006-12-04 19:38:00,100.78,100.787,100.76,100.773,54583311.0
2006-12-04 19:39:00,100.78,100.79,100.78,100.785,109824677.0
2006-12-04 19:40:00,100.785,100.785,100.75,100.75,134687783.0
2006-12-04 19:41:00,100.76,100.777,100.75,100.765,476742206.0
2006-12-04 19:42:00,100.765,100.772,100.75,100.765,83403392.0
2006-12-04 19:43:00,100.755,100.775,100.755,100.765,72099987.0
2006-12-04 19:44:00,100.765,100.785,100.738,100.765,24878733.0
2006-12-04 19:45:00,100.76,100.782,100.76,100.78,89903238.0
2006-12-04 19:46:00,100.785,100.803,100.77,100.79,34141010.0
2006-12-04 19:47:00,100.775,100.812,100.775,100.812,169421787.0
2006-12-04 19:48:00,100.82,100.83,100.8,100.812,55416420.0
2006-12-04 19:49:00,100.813,100.832,100.813,100.815,402259495.0
2006-12-04 19:50:00,100.808,100.857,100.808,100.813,159215057.0
2006-12-04 19:51:00,100.855,100.86,100.84,100.84,19457996.0
2006-12-04 19:52:00,100.84,100.858,100.835,100.835,531046013.0
2006-12-04 19:53:00,100.84,100.856,100.84,100.84,509691527.0
2006-12-04 19:54:00,100.85,100.85,100.825,100.825,101312358.0
2006-12-04 19:55:00,100.825,100.84,100.818,100.818,203516695.0
2006-12-04 19:56:00,100.817,100.831,100.795,100.81,551941086.0
2006-12-04 19:57:00,100.807,100.826,100.79,100.812,157196830.0
2006-12-04 19:58:00,100.82,100.84,100.82,100.84,53554932.0
2006-12-04 19:59:00,100.845,100.86,100.824,100.825,29668573.0
2006-12-04 20:00:00,100.83,100.843,100.83,100.843,57767897.0
2006-12-04 20:01:00,100.85,100.85,100.834,100.835,27070511.0
2006-12-04 20:02:00,100.835,100.841,100.823,100.83,18717572.0
2006-12-04 20:03:00,100.84,100.857,100.818,100.845,67530490.0
2006-12-04 20:04:00,100.855,100.855,100.83,100.835,92418340.0
2006-12-04 20:05:00,100.833,100.875,100.833,100.86,37808334.0
2006-12-04 20:06:00,100.875,100.875,100.865,100.865,11141896.0
2006-12-04 20:07:00,100.875,100.878,100.855,100.855,13886706.0
2006-12-04 20:08:00,100.855,100.86,100.84,100.84,45446982.0
2006-12-04 20:09:00,100.84,100.852,100.817,100.835,206922032.0
2006-12-04 20:10:00,100.837,100.847,100.834,100.838,25834821.0
2006-12-04 20:11:00,100.845,100.855,100.845,100.855,30325371.0
2006-12-04 20:12:00,100.86,100.86,100.83,100.83,65896180.0
2006-12-04 20:13:00,100.83,100.85,100.83,100.85,118782093.0
2006-12-04 20:14:00,100.84,100.855,100.835,100.855,38775460.0
2006-12-04 20:15:00,100.855,100.855,100.82,100.85,76479022.0
2006-12-04 20:16:00,100.835,100.853,100.835,100.835,99495699.0
2006-12-04 20:17:00,100.84,100.85,100.825,100.845,38525536.0
2006-12-04 20:18:00,100.85,100.85,100.825,100.825,26232772.0
2006-12-04 20:19:00,100.835,100.84,100.832,100.84,60428981.0
2006-12-04 20:20:00,100.835,100.835,100.815,100.815,55843689.0
2006-12-04 20:21:00,100.815,100.836,100.815,100.825,82270367.0
2006-12-04 20:22:00,100.818,100.835,100.816,100.82,43691360.0
2006-12-04 20:23:00,100.818,100.843,100.789,100.843,87327667.0
2006-12-04 20:24:00,100.845,100.845,100.805,100.81,23586887.0
2006-12-04 20:25:00,100.815,100.83,100.81,100.82,56592999.0
2006-12-04 20:26:00,100.82,100.825,100.81,100.825,74410818.0
2006-12-04 20:27:00,100.83,100.85,100.817,100.84,107604743.0
2006-12-04 20:28:00,100.845,100.86,100.843,100.855,56391970.0
2006-12-04 20:29:00,100.85,100.86,100.834,100.835,56773776.0
2006-12-04 20:30:00,100.83,100.845,100.828,100.845,107125769.0
2006-12-04 20:31:00,100.845,100.849,100.817,100.84,36319768.0
2006-12-04 20:32:00,100.85,100.855,100.804,100.852,52961434.0
2006-12-04 20:33:00,100.845,100.845,100.825,100.845,161617393.0
2006-12-04 20:34:00,100.855,100.855,100.835,100.84,91990275.0
2006-12-04 20:35:00,100.85,100.853,100.845,100.845,60927155.0
2006-12-04 20:36:00,100.845,100.852,100.82,100.835,32573462.0
2006-12-04 20:37:00,100.825,100.865,100.825,100.85,44648305.0
2006-12-04 20:38:00,100.83,100.845,100.815,100.815,53589131.0
2006-12-04 20:39:00,100.82,100.845,100.82,100.828,15769115.0
2006-12-04 20:40:00,100.83,100.842,100.83,100.83,50300617.0
2006-12-04 20:41:00,100.833,100.845,100.827,100.83,60313395.0
2006-12-04 20:42:00,100.835,100.84,100.81,100.81,91732881.0
2006-12-04 20:43:00,100.817,100.855,100.817,100.84,130666828.0
2006-12-04 20:44:00,100.84,100.85,100.84,100.85,53455574.0
2006-12-04 20:45:00,100.81,100.86,100.81,100.855,140048921.0
2006-12-04 20:46:00,100.855,100.855,100.825,100.84,35473797.0
2006-12-04 20:47:00,100.84,100.855,100.837,100.84,32903784.0
2006-12-04 20:48:00,100.837,100.855,100.834,100.855,68349633.0
2006-12-04 20:49:00,100.845,100.86,100.837,100.855,140375460.0
2006-12-04 20:50:00,100.855,100.855,100.838,100.84,56317071.0
2006-12-04 20:51:00,100.845,100.861,100.845,100.85,34078965.0
2006-12-04 20:52:00,100.845,100.85,100.845,100.85,88093857.0
2006-12-04 20:53:00,100.85,100.855,100.788,100.855,81432799.0
2006-12-04 20:54:00,100.855,100.86,100.84,100.84,116077707.0
2006-12-04 20:55:00,100.85,100.852,100.845,100.845,114692850.0
2006-12-04 20:56:00,100.843,100.843,100.832,100.833,36642412.0
2006-12-04 20:57:00,100.84,100.842,100.818,100.818,65502162.0
2006-12-04 20:58:00,100.81,100.825,100.805,100.805,72479680.0
2006-12-04 20:59:00,100.805,100.82,100.803,100.81,58963114.0
2006-12-04 21:00:00,100.81,100.845,100.81,100.845,66464652.0
2006-12-04 21:01:00,100.84,100.851,100.825,100.825,13959282.0
2006-12-04 21:02:00,100.83,100.85,100.825,100.85,41945170.0
2006-12-04 21:03:00,100.838,100.849,100.83,100.83,67573607.0
2006-12-04 21:04:00,100.825,100.847,100.825,100.845,92037595.0
2006-12-04 21:05:00,100.84,100.871,100.84,100.855,107507880.0
2006-12-04 21:06:00,100.86,100.86,100.832,100.84,65403558.0
2006-12-04 21:07:00,100.835,100.854,100.791,100.84,78904499.0
2006-12-04 21:08:00,100.845,100.855,100.84,100.85,71085443.0
2006-12-04 21:09:00,100.845,100.857,100.845,100.85,49110496.0
2006-12-04 21:10:00,100.85,100.85,100.787,100.787,83642888.0
2006-12-04 21:11:00,100.84,100.845,100.82,100.827,51717737.0
2006-12-04 21:12:00,100.83,100.847,100.829,100.83,110266065.0
2006-12-04 21:13:00,100.83,100.845,100.825,100.845,47122352.0
2006-12-04 21:14:00,100.84,100.857,100.832,100.85,33787388.0
2006-12-04 21:15:00,100.85,100.86,100.835,100.86,107549979.0
2006-12-04 21:16:00,100.85,100.85,100.818,100.835,43603664.0
2006-12-04 21:17:00,100.825,100.855,100.825,100.855,37751075.0
2006-12-04 21:18:00,100.855,100.876,100.843,100.843,42129920.0
2006-12-04 21:19:00,100.845,100.862,100.845,100.855,43282477.0
2006-12-04 21:20:00,100.86,100.88,100.853,100.865,103457977.0
2006-12-04 21:21:00,100.865,100.915,100.865,100.895,39732146.0
2006-12-04 21:22:00,100.89,100.892,100.875,100.885,161952083.0
2006-12-04 21:23:00,100.885,100.89,100.865,100.89,45017527.0
2006-12-04 21:24:00,100.88,100.905,100.87,100.905,93788433.0
2006-12-04 21:25:00,100.905,100.93,100.868,100.868,133686094.0
2006-12-04 21:26:00,100.92,100.92,100.894,100.905,78908946.0
2006-12-04 21:27:00,100.9,100.911,100.878,100.885,88608817.0
2006-12-04 21:28:00,100.895,100.95,100.895,100.95,35889698.0
2006-12-04 21:29:00,100.945,100.945,100.933,100.935,101385275.0
2006-12-04 21:30:00,100.935,100.935,100.912,100.912,57373285.0
2006-12-04 21:31:00,100.915,100.948,100.915,100.948,94815951.0
2006-12-04 21:32:00,100.95,100.95,100.918,100.937,42843205.0
2006-12-04 21:33:00,100.935,100.958,100.93,100.93,48538369.0
2006-12-04 21:34:00,100.935,100.938,100.92,100.92,107696959.0
2006-12-04 21:35:00,100.925,100.93,100.9,100.92,40268579.0
2006-12-04 21:36:00,100.92,100.94,100.905,100.905,74459395.0
2006-12-04 21:37:00,100.902,100.93,100.902,100.93,79844397.0
2006-12-04 21:38:00,100.935,100.98,100.925,100.98,94498241.0
2006-12-04 21:39:00,100.99,100.995,100.947,100.965,57277137.0
2006-12-04 21:40:00,100.97,101.005,100.955,101.005,32128166.0
2006-12-04 21:41:00,100.998,100.998,100.97,100.985,140162599.0
2006-12-04 21:42:00,100.972,100.98,100.965,100.97,80265543.0
2006-12-04 21:43:00,100.975,100.995,100.975,100.993,39358298.0
2006-12-04 21:44:00,101.0,101.005,100.98,100.98,62202457.0
2006-12-04 21:45:00,100.99,101.0,100.905,100.905,45994324.0
2006-12-04 21:46:00,100.98,100.98,100.95,100.97,221968359.0
2006-12-04 21:47:00,100.98,100.988,100.955,100.975,99487376.0
2006-12-04 21:48:00,100.982,101.0,100.975,101.0,66439821.0
2006-12-04 21:49:00,100.99,101.01,100.973,101.01,81072528.0
2006-12-04 21:50:00,101.0,101.035,101.0,101.035,175114775.0
2006-12-04 21:51:00,101.025,101.055,101.012,101.055,43892085.0
2006-12-04 21:52:00,101.045,101.049,101.03,101.04,60591126.0
2006-12-04 21:53:00,101.03,101.038,101.025,101.035,105552992.0
2006-12-04 21:54:00,101.025,101.058,101.025,101.045,52185401.0
2006-12-04 21:55:00,101.03,101.043,101.025,101.043,71781876.0
2006-12-04 21:56:00,101.05,101.055,101.038,101.055,70949719.0
2006-12-04 21:57:00,101.035,101.055,101.0,101.0,69408588.0
2006-12-04 21:58:00,101.017,101.04,101.017,101.03,50733602.0
2006-12-04 21:59:00,101.023,101.05,101.021,101.025,101045787.0
2006-12-04 22:00:00,101.03,101.05,101.025,101.045,45794403.0
2006-12-04 22:01:00,101.045,101.05,101.024,101.047,58296491.0
2006-12-04 22:02:00,101.035,101.06,101.032,101.06,35927438.0
2006-12-04 22:03:00,101.03,101.05,101.03,101.035,102580387.0
2006-12-04 22:04:00,101.04,101.049,101.01,101.025,84836332.0
2006-12-04 22:05:00,101.025,101.055,101.015,101.05,137820230.0
2006-12-04 22:06:00,101.03,101.048,101.03,101.03,113375568.0
2006-12-04 22:07:00,101.035,101.039,101.032,101.035,62562349.0
2006-12-04 22:08:00,101.04,101.04,100.997,101.038,116298687.0
2006-12-04 22:09:00,101.04,101.04,101.0,101.0,61039282.0
2006-12-04 22:10:00,100.98,101.045,100.98,101.045,77232147.0
2006-12-04 22:11:00,101.037,101.048,101.021,101.025,120734470.0
2006-12-04 22:12:00,101.01,101.05,101.01,101.045,100964182.0
2006-12-04 22:13:00,101.045,101.045,101.03,101.035,41759625.0
2006-12-04 22:14:00,101.032,101.095,101.032,101.07,29607309.0
2006-12-04 22:15:00,101.1,101.19,101.1,101.123,76487692.0
2006-12-04 22:16:00,101.125,101.125,101.068,101.075,110838296.0
2006-12-04 22:17:00,101.075,101.12,101.05,101.12,60066106.0
2006-12-04 22:18:00,101.125,101.125,101.08,101.08,106709012.0
2006-12-04 22:19:00,101.08,101.11,101.08,101.11,113260989.0
2006-12-04 22:20:00,101.115,101.125,101.092,101.11,57500998.0
2006-12-04 22:21:00,101.095,101.1,101.051,101.08,88089764.0
2006-12-04 22:22:00,101.08,101.091,101.08,101.09,54163713.0
2006-12-04 22:23:00,101.085,101.093,101.075,101.075,86481879.0
2006-12-04 22:24:00,101.065,101.09,101.065,101.08,93513896.0
2006-12-04 22:25:00,101.072,101.09,101.07,101.08,85702383.0
2006-12-04 22:26:00,101.08,101.085,101.064,101.082,84046609.0
2006-12-04 22:27:00,101.085,101.094,101.077,101.083,53872575.0
2006-12-04 22:28:00,101.082,101.1,101.077,101.1,72688465.0
2006-12-04 22:29:00,101.085,101.087,101.075,101.087,131766381.0
2006-12-04 22:30:00,101.075,101.087,101.04,101.085,137460987.0
2006-12-04 22:31:00,101.082,101.088,101.07,101.085,36618079.0
2006-12-04 22:32:00,101.085,101.111,101.085,101.105,77852604.0
2006-12-04 22:33:00,101.108,101.108,101.095,101.095,39424270.0
2006-12-04 22:34:00,101.088,101.11,101.065,101.08,108948028.0
2006-12-04 22:35:00,101.08,101.088,101.055,101.055,65925157.0
2006-12-04 22:36:00,101.06,101.075,101.05,101.067,79177628.0
2006-12-04 22:37:00,101.085,101.105,101.085,101.105,64256254.0
2006-12-04 22:38:00,101.1,101.105,101.09,101.09,158924924.0
2006-12-04 22:39:00,101.1,101.11,101.07,101.095,46581994.0
2006-12-04 22:40:00,101.1,101.1,101.075,101.075,124041656.0
2006-12-04 22:41:00,101.075,101.09,101.057,101.08,71703414.0
2006-12-04 22:42:00,101.062,101.103,101.062,101.098,91243419.0
2006-12-04 22:43:00,101.095,101.124,101.085,101.095,41950942.0
2006-12-04 22:44:00,101.093,101.095,101.08,101.08,67727393.0
2006-12-04 22:45:00,101.075,101.12,101.075,101.1,57756632.0
2006-12-04 22:46:00,101.09,101.1,101.078,101.1,60420246.0
2006-12-04 22:47:00,101.105,101.117,101.088,101.115,11526929.0
2006-12-04 22:48:00,101.112,101.14,101.095,101.14,74444448.0
2006-12-04 22:49:00,101.115,101.128,101.105,101.105,109577347.0
2006-12-04 22:50:00,101.095,101.125,101.093,101.11,88438354.0
2006-12-04 22:51:00,101.102,101.105,101.083,101.088,119733847.0
2006-12-04 22:52:00,101.09,101.123,101.09,101.108,78963723.0
2006-12-04 22:53:00,101.115,101.115,101.1,101.11,50677127.0
2006-12-04 22:54:00,101.11,101.115,101.094,101.115,187723183.0
2006-12-04 22:55:00,101.11,101.111,101.062,101.11,89796360.0
2006-12-04 22:56:00,101.105,101.141,101.105,101.117,69303557.0
2006-12-04 22:57:00,101.12,101.125,101.099,101.125,37120420.0
2006-12-04 22:58:00,101.112,101.112,101.085,101.1,56483509.0
2006-12-04 22:59:00,101.1,101.1,101.065,101.093,150015414.0
2006-12-04 23:00:00,101.1,101.115,101.088,101.1,42341239.0
2006-12-04 23:01:00,101.1,101.1,101.049,101.078,78191758.0
2006-12-04 23:02:00,101.078,101.094,101.078,101.09,81562219.0
2006-12-04 23:03:00,101.088,101.1,101.037,101.08,120479574.0
2006-12-04 23:04:00,101.085,101.102,101.085,101.095,82567143.0
2006-12-04 23:05:00,101.05,101.105,101.05,101.105,94257260.0
2006-12-04 23:06:00,101.095,101.115,101.08,101.088,97077866.0
2006-12-04 23:07:00,101.1,101.115,101.096,101.098,118957391.0
2006-12-04 23:08:00,101.095,101.104,101.095,101.1,91263091.0
2006-12-04 23:09:00,101.105,101.132,101.08,101.095,131417637.0
2006-12-04 23:10:00,101.09,101.095,101.087,101.09,85590112.0
2006-12-04 23:11:00,101.09,101.104,101.08,101.08,84570055.0
2006-12-04 23:12:00,101.09,101.11,101.09,101.1,89028688.0
2006-12-04 23:13:00,101.098,101.098,101.082,101.082,73762329.0
2006-12-04 23:14:00,101.08,101.085,101.075,101.085,37589347.0
2006-12-04 23:15:00,101.075,101.107,101.075,101.1,90126187.0
2006-12-04 23:16:00,101.1,101.112,101.099,101.102,32856699.0
2006-12-04 23:17:00,101.105,101.108,101.095,101.095,132431485.0
2006-12-04 23:18:00,101.105,101.105,101.08,101.08,120567679.0
2006-12-04 23:19:00,101.09,101.11,101.09,101.1,39565495.0
2006-12-04 23:20:00,101.1,101.105,101.072,101.095,72826567.0
2006-12-04 23:21:00,101.09,101.1,101.09,101.095,87319789.0
2006-12-04 23:22:00,101.093,101.11,101.078,101.1,61015769.0
2006-12-04 23:23:00,101.095,101.11,101.095,101.11,50476885.0
2006-12-04 23:24:00,101.1,101.115,101.099,101.11,111797134.0
2006-12-04 23:25:00,101.11,101.115,101.095,101.095,47922616.0
2006-12-04 23:26:00,101.095,101.11,101.087,101.09,43652395.0
2006-12-04 23:27:00,101.085,101.095,101.07,101.07,84237014.0
2006-12-04 23:28:00,101.075,101.095,101.072,101.095,134464125.0
2006-12-04 23:29:00,101.09,101.09,101.05,101.07,77513412.0
2006-12-04 23:30:00,101.07,101.092,101.07,101.073,67808716.0
2006-12-04 23:31:00,101.075,101.08,101.07,101.08,43716472.0
2006-12-04 23:32:00,101.08,101.094,101.063,101.08,109362572.0
2006-12-04 23:33:00,101.085,101.106,101.085,101.09,85664223.0
2006-12-04 23:34:00,101.09,101.125,101.085,101.125,78837305.0
2006-12-04 23:35:00,101.113,101.135,101.112,101.115,158783047.0
2006-12-04 23:36:00,101.115,101.125,101.1,101.115,172743322.0
2006-12-04 23:37:00,101.12,101.13,101.1,101.105,134735478.0
2006-12-04 23:38:00,101.11,101.131,101.11,101.115,89019634.0
2006-12-04 23:39:00,101.095,101.12,101.094,101.12,40179611.0
2006-12-04 23:40:00,101.115,101.115,101.095,101.11,56713434.0
2006-12-04 23:41:00,101.095,101.105,101.095,101.105,106234315.0
2006-12-04 23:42:00,101.102,101.105,101.1,101.1,86373974.0
2006-12-04 23:43:00,101.1,101.1,101.055,101.06,86177694.0
2006-12-04 23:44:00,101.085,101.085,101.035,101.035,121246007.0
2006-12-04 23:45:00,101.045,101.053,101.04,101.04,55671039.0
2006-12-04 23:46:00,101.038,101.05,101.035,101.045,75294939.0
2006-12-04 23:47:00,101.045,101.048,101.025,101.025,9791121.0
2006-12-04 23:48:00,101.04,101.04,101.015,101.035,116332883.0
2006-12-04 23:49:00,101.038,101.055,101.03,101.055,130617617.0
2006-12-04 23:50:00,101.048,101.06,100.997,100.998,60275868.0
2006-12-04 23:51:00,100.992,101.035,100.988,101.035,138900679.0
2006-12-04 23:52:00,101.028,101.055,101.027,101.055,55164827.0
2006-12-04 23:53:00,101.045,101.055,101.02,101.04,42389266.0
2006-12-04 23:54:00,101.03,101.045,101.015,101.045,25540450.0
2006-12-04 23:55:00,101.04,101.048,101.04,101.04,62569591.0
2006-12-04 23:56:00,101.04,101.04,101.0,101.02,107966030.0
2006-12-04 23:57:00,101.025,101.048,101.025,101.04,140513419.0
2006-12-04 23:58:00,101.027,101.045,101.01,101.02,40744543.0
2006-12-05 00:31:00,101.025,101.025,100.927,100.928,65017819.0
2006-12-05 00:32:00,100.927,100.935,100.91,100.92,115912675.0
2006-12-05 00:33:00,100.92,100.94,100.92,100.94,61518089.0
2006-12-05 00:34:00,100.935,100.935,100.92,100.935,96135361.0
2006-12-05 00:35:00,100.93,100.933,100.885,100.915,91493931.0
2006-12-05 00:36:00,100.915,100.922,100.879,100.92,53343095.0
2006-12-05 00:37:00,100.93,100.94,100.922,100.925,81291620.0
2006-12-05 00:38:00,100.92,100.95,100.92,100.935,84588556.0
2006-12-05 00:39:00,100.95,100.975,100.95,100.96,52958154.0
2006-12-05 00:40:00,100.96,100.965,100.95,100.955,57741171.0
2006-12-05 00:41:00,100.96,100.97,100.945,100.96,35491532.0
2006-12-05 00:42:00,100.95,100.97,100.95,100.962,86660490.0
2006-12-05 00:43:00,100.965,100.965,100.95,100.96,75928368.0
2006-12-05 00:44:00,100.965,100.972,100.948,100.95,47034132.0
2006-12-05 00:45:00,100.965,100.982,100.965,100.965,65665716.0
2006-12-05 00:46:00,100.965,100.975,100.965,100.975,82080143.0
2006-12-05 00:47:00,100.97,100.975,100.96,100.975,182203803.0
2006-12-05 00:48:00,100.965,100.98,100.96,100.98,84052182.0
2006-12-05 00:49:00,100.975,101.02,100.97,101.02,71720699.0
2006-12-05 00:50:00,101.015,101.035,101.0,101.035,133732204.0
2006-12-05 00:51:00,101.035,101.046,101.028,101.028,94629337.0
2006-12-05 00:52:00,101.045,101.045,101.01,101.01,99956725.0
2006-12-05 00:53:00,101.01,101.016,100.99,101.015,52103097.0
2006-12-05 00:54:00,101.015,101.015,101.006,101.015,78560570.0
2006-12-05 00:55:00,101.02,101.022,100.997,100.997,84498933.0
2006-12-05 00:56:00,100.987,101.015,100.987,101.015,38472854.0
2006-12-05 00:57:00,101.01,101.02,101.003,101.01,61732109.0
2006-12-05 00:58:00,101.015,101.024,101.009,101.01,58022744.0
2006-12-05 00:59:00,101.01,101.02,101.01,101.02,46808835.0
2006-12-05 01:00:00,101.023,101.032,101.005,101.028,66530816.0
2006-12-05 01:01:00,101.03,101.038,101.025,101.035,75513204.0
2006-12-05 01:02:00,101.035,101.046,101.02,101.02,87710385.0
2006-12-05 01:03:00,101.015,101.049,101.015,101.025,81322667.0
2006-12-05 01:04:00,101.03,101.037,101.015,101.015,55094147.0
2006-12-05 01:05:00,101.015,101.038,101.015,101.037,43620794.0
2006-12-05 01:06:00,101.035,101.07,101.015,101.015,65576786.0
2006-12-05 01:07:00,101.042,101.07,101.035,101.07,131705737.0
2006-12-05 01:08:00,101.07,101.09,101.052,101.085,41134699.0
2006-12-05 01:09:00,101.085,101.085,101.075,101.08,53967277.0
2006-12-05 01:10:00,101.085,101.085,101.03,101.067,26056250.0
2006-12-05 01:11:00,101.057,101.07,101.054,101.055,78129991.0
2006-12-05 01:12:00,101.05,101.055,101.043,101.043,62090401.0
2006-12-05 01:13:00,101.035,101.058,101.035,101.048,84740436.0
2006-12-05 01:14:00,101.065,101.065,101.051,101.06,26672469.0
2006-12-05 01:15:00,101.06,101.06,101.035,101.053,50429612.0
2006-12-05 01:16:00,101.055,101.075,101.052,101.075,43465982.0
2006-12-05 01:17:00,101.065,101.073,101.043,101.06,32944413.0
2006-12-05 01:18:00,101.06,101.065,101.058,101.065,34094034.0
2006-12-05 01:19:00,101.07,101.075,101.053,101.075,39844168.0
2006-12-05 01:20:00,101.055,101.075,101.055,101.075,105048538.0
2006-12-05 01:21:00,101.062,101.08,101.058,101.06,78135290.0
2006-12-05 01:22:00,101.06,101.072,101.055,101.055,47792477.0
2006-12-05 01:23:00,101.043,101.07,101.039,101.07,135582962.0
2006-12-05 01:24:00,101.07,101.07,101.045,101.065,121409902.0
2006-12-05 01:25:00,101.07,101.07,101.03,101.05,43095933.0
2006-12-05 01:26:00,101.047,101.06,101.04,101.04,74697299.0
2006-12-05 01:27:00,101.035,101.065,101.035,101.065,35141188.0
2006-12-05 01:30:00,101.065,101.071,101.06,101.06,33334527.0
2006-12-05 01:31:00,101.07,101.07,101.057,101.07,42576424.0
2006-12-05 01:32:00,101.055,101.085,101.055,101.085,36974542.0
2006-12-05 01:33:00,101.075,101.09,101.067,101.067,86580397.0
2006-12-05 01:34:00,101.07,101.095,101.07,101.095,105424279.0
2006-12-05 01:35:00,101.09,101.095,101.081,101.095,45020531.0
2006-12-05 01:36:00,101.085,101.09,101.075,101.09,134665002.0
2006-12-05 01:37:00,101.09,101.09,101.07,101.07,69336312.0
2006-12-05 01:38:00,101.075,101.085,101.075,101.078,60692277.0
2006-12-05 01:39:00,101.085,101.092,101.08,101.08,67558080.0
2006-12-05 01:40:00,101.075,101.08,101.075,101.075,110091758.0
2006-12-05 01:41:00,101.067,101.09,101.06,101.09,115752926.0
2006-12-05 01:42:00,101.09,101.09,101.072,101.08,33310530.0
2006-12-05 01:43:00,101.075,101.075,101.06,101.07,126416126.0
2006-12-05 01:44:00,101.065,101.085,101.055,101.085,60853953.0
2006-12-05 01:45:00,101.09,101.105,101.09,101.105,23396042.0
2006-12-05 01:46:00,101.1,101.105,101.094,101.105,65031610.0
2006-12-05 01:47:00,101.1,101.11,101.087,101.11,82914272.0
2006-12-05 01:48:00,101.105,101.116,101.09,101.115,83259542.0
2006-12-05 01:50:00,101.11,101.11,101.09,101.095,52230178.0
2006-12-05 01:51:00,101.115,101.115,101.09,101.11,127190920.0
2006-12-05 01:52:00,101.11,101.115,101.103,101.11,91398863.0
2006-12-05 01:53:00,101.12,101.12,101.085,101.12,127440165.0
2006-12-05 01:54:00,101.12,101.12,101.053,101.11,84333242.0
2006-12-05 01:55:00,101.12,101.12,101.101,101.113,79367737.0
2006-12-05 01:56:00,101.115,101.146,101.1,101.1,177796925.0
2006-12-05 01:57:00,101.118,101.125,101.105,101.105,100137230.0
2006-12-05 01:58:00,101.1,101.135,101.1,101.115,90946150.0
2006-12-05 01:59:00,101.105,101.122,101.105,101.105,72330586.0
2006-12-05 02:00:00,101.105,101.105,101.085,101.09,65844871.0
2006-12-05 02:01:00,101.1,101.1,101.075,101.075,86058047.0
2006-12-05 02:02:00,101.09,101.09,101.071,101.073,101848280.0
2006-12-05 02:03:00,101.055,101.079,101.05,101.05,162758076.0
2006-12-05 02:04:00,101.058,101.058,101.027,101.045,76066453.0
2006-12-05 02:05:00,101.035,101.06,100.99,101.05,89430794.0
2006-12-05 02:06:00,101.05,101.068,101.045,101.06,128753451.0
2006-12-05 02:07:00,101.05,101.065,101.042,101.045,101160892.0
2006-12-05 02:08:00,101.045,101.062,101.043,101.05,132283848.0
2006-12-05 02:09:00,101.05,101.052,101.045,101.045,53285226.0
2006-12-05 02:10:00,101.045,101.045,101.02,101.035,48823965.0
2006-12-05 02:11:00,101.04,101.065,101.04,101.055,80490663.0
2006-12-05 02:12:00,101.07,101.08,101.054,101.08,85770426.0
2006-12-05 02:13:00,101.08,101.1,101.071,101.08,66719615.0
2006-12-05 02:14:00,101.085,101.09,101.071,101.09,23929673.0
2006-12-05 02:15:00,101.085,101.085,101.054,101.075,64436630.0
2006-12-05 02:16:00,101.075,101.084,101.068,101.075,127848023.0
2006-12-05 02:17:00,101.08,101.08,101.072,101.08,34902064.0
2006-12-05 02:18:00,101.085,101.085,101.068,101.077,121436143.0
2006-12-05 02:19:00,101.085,101.085,101.068,101.075,109380785.0
2006-12-05 02:20:00,101.075,101.095,101.07,101.085,73753362.0
2006-12-05 02:21:00,101.078,101.079,101.06,101.06,63313452.0
2006-12-05 02:22:00,101.055,101.08,101.055,101.08,63459923.0
2006-12-05 02:23:00,101.08,101.08,101.052,101.065,139998963.0
2006-12-05 02:24:00,101.075,101.075,101.048,101.055,44025553.0
2006-12-05 02:25:00,101.06,101.068,101.047,101.05,97443644.0
2006-12-05 02:26:00,101.047,101.061,101.04,101.04,91493604.0
2006-12-05 02:27:00,101.045,101.052,101.035,101.035,36058650.0
2006-12-05 02:28:00,101.035,101.035,101.015,101.025,40707931.0
2006-12-05 02:30:00,101.015,101.035,101.015,101.03,8356309.0
2006-12-05 02:31:00,101.02,101.025,101.012,101.012,145981855.0
2006-12-05 02:32:00,101.025,101.04,101.015,101.04,36897511.0
2006-12-05 02:33:00,101.04,101.045,101.02,101.027,70522374.0
2006-12-05 02:34:00,101.03,101.049,101.03,101.045,42758144.0
2006-12-05 02:35:00,101.04,101.069,101.04,101.055,110826014.0
2006-12-05 02:36:00,101.055,101.075,101.047,101.053,147677773.0
2006-12-05 02:37:00,101.065,101.065,101.04,101.05,52272207.0
2006-12-05 02:39:00,101.055,101.055,101.033,101.035,23335443.0
2006-12-05 02:40:00,101.035,101.042,101.02,101.035,43107396.0
2006-12-05 02:41:00,101.03,101.036,101.027,101.035,31048206.0
2006-12-05 02:42:00,101.03,101.044,101.026,101.03,35047248.0
2006-12-05 02:43:00,101.035,101.055,101.035,101.055,44294286.0
2006-12-05 02:44:00,101.053,101.053,101.041,101.045,48234923.0
2006-12-05 02:45:00,101.045,101.045,101.045,101.045,10552743.0
2006-12-05 02:46:00,101.04,101.04,101.033,101.033,21282657.0
2006-12-05 02:47:00,101.033,101.035,101.01,101.02,66250959.0
2006-12-05 02:48:00,101.03,101.03,101.01,101.017,84877773.0
2006-12-05 02:49:00,101.027,101.034,101.007,101.025,27175896.0
2006-12-05 02:50:00,101.02,101.03,101.0,101.03,49388925.0
2006-12-05 02:51:00,101.03,101.046,101.025,101.025,43570278.0
2006-12-05 02:52:00,101.03,101.035,101.002,101.027,120808782.0
2006-12-05 02:53:00,100.995,101.04,100.995,101.035,65511275.0
2006-12-05 02:54:00,101.037,101.045,101.0,101.0,48104096.0
2006-12-05 02:55:00,101.0,101.005,100.988,101.0,52495614.0
2006-12-05 02:56:00,100.98,100.994,100.955,100.955,88490388.0
2006-12-05 02:57:00,100.975,100.985,100.965,100.985,82225916.0
2006-12-05 02:58:00,100.985,101.0,100.978,100.99,70599479.0
2006-12-05 02:59:00,100.988,101.01,100.945,100.958,66298770.0
2006-12-05 03:00:00,100.965,100.976,100.935,100.935,44038797.0
2006-12-05 03:01:00,100.945,100.945,100.93,100.945,57255521.0
2006-12-05 03:02:00,100.95,100.965,100.935,100.945,67173133.0
2006-12-05 03:03:00,100.95,100.96,100.927,100.927,40374492.0
2006-12-05 03:04:00,100.937,100.955,100.928,100.95,85525237.0
2006-12-05 03:05:00,100.945,100.945,100.933,100.935,77224584.0
2006-12-05 03:06:00,100.935,100.96,100.935,100.96,49574782.0
2006-12-05 03:07:00,100.96,100.97,100.955,100.97,99876824.0
2006-12-05 03:08:00,100.953,100.97,100.935,100.95,94158544.0
2006-12-05 03:09:00,100.945,100.945,100.93,100.94,130115007.0
2006-12-05 03:10:00,100.935,100.94,100.92,100.94,67635516.0
2006-12-05 03:11:00,100.945,100.948,100.935,100.945,83459617.0
2006-12-05 03:12:00,100.955,100.955,100.94,100.94,192299523.0
2006-12-05 03:13:00,100.945,100.948,100.935,100.935,77985885.0
2006-12-05 03:14:00,100.935,100.975,100.935,100.975,61146955.0
2006-12-05 03:15:00,100.96,100.98,100.935,100.95,49655969.0
2006-12-05 03:16:00,100.945,100.957,100.945,100.945,71027476.0
2006-12-05 03:17:00,100.942,100.942,100.91,100.94,79381234.0
2006-12-05 03:18:00,100.945,100.95,100.944,100.945,38336067.0
2006-12-05 03:19:00,100.945,100.945,100.93,100.945,61643187.0
2006-12-05 03:20:00,100.94,100.955,100.94,100.955,52501393.0
2006-12-05 03:21:00,100.945,100.974,100.945,100.96,93036247.0
2006-12-05 03:22:00,100.96,100.98,100.94,100.98,84222564.0
2006-12-05 03:23:00,100.97,101.005,100.943,101.005,53643498.0
2006-12-05 03:24:00,101.015,101.034,101.01,101.01,96026372.0
2006-12-05 03:25:00,101.015,101.055,101.015,101.055,103773054.0
2006-12-05 03:26:00,101.055,101.057,101.025,101.045,56381717.0
2006-12-05 03:27:00,101.045,101.056,101.042,101.042,111583240.0
2006-12-05 03:28:00,101.043,101.055,101.02,101.055,61945331.0
2006-12-05 03:29:00,101.055,101.078,101.0,101.0,48601847.0
2006-12-05 03:30:00,101.047,101.08,101.047,101.055,24467174.0
2006-12-05 03:31:00,101.05,101.062,101.043,101.043,23214716.0
2006-12-05 03:32:00,101.045,101.045,101.03,101.03,32488154.0
2006-12-05 03:33:00,101.02,101.034,101.017,101.025,65270973.0
2006-12-05 03:34:00,101.025,101.04,101.01,101.035,28371519.0
2006-12-05 03:35:00,101.025,101.032,101.015,101.03,60841985.0
2006-12-05 03:36:00,101.02,101.02,101.0,101.02,95807905.0
2006-12-05 03:37:00,101.03,101.035,101.005,101.005,52630238.0
2006-12-05 03:38:00,101.015,101.03,101.015,101.015,61976118.0
2006-12-05 03:39:00,101.02,101.034,101.01,101.01,64705459.0
2006-12-05 03:40:00,101.013,101.025,100.995,100.995,26998131.0
2006-12-05 03:41:00,101.01,101.015,100.99,101.015,66044120.0
2006-12-05 03:42:00,101.005,101.015,100.985,100.985,37756067.0
2006-12-05 03:43:00,101.0,101.011,100.99,101.005,67922177.0
2006-12-05 03:44:00,101.0,101.0,100.98,101.0,83808877.0
2006-12-05 03:45:00,100.99,101.001,100.98,100.98,135676333.0
2006-12-05 03:46:00,100.98,101.001,100.973,100.978,77022584.0
2006-12-05 03:47:00,100.99,101.005,100.99,101.005,17796547.0
2006-12-05 03:48:00,101.0,101.013,100.97,101.013,72983665.0
2006-12-05 03:49:00,101.02,101.02,101.006,101.008,22629434.0
2006-12-05 03:50:00,101.01,101.01,101.01,101.01,8928568.0
2006-12-05 03:51:00,101.01,101.02,101.01,101.02,5086273.0
2006-12-05 03:52:00,101.0,101.015,100.999,101.008,28301136.0
2006-12-05 03:53:00,101.015,101.015,100.997,100.997,26320175.0
2006-12-05 03:54:00,101.005,101.01,100.995,100.995,42859369.0
2006-12-05 03:55:00,101.005,101.005,100.99,100.99,37058641.0
2006-12-05 03:56:00,101.0,101.013,100.995,100.997,74026073.0
2006-12-05 03:57:00,101.01,101.01,100.986,101.005,35424403.0
2006-12-05 03:58:00,101.0,101.01,100.976,100.99,60302864.0
2006-12-05 03:59:00,100.98,101.015,100.98,101.002,45939217.0
2006-12-05 04:00:00,100.97,101.013,100.97,100.99,38223300.0
2006-12-05 04:01:00,100.985,101.01,100.985,100.992,39286994.0
2006-12-05 04:02:00,101.005,101.005,100.985,101.005,138327839.0
2006-12-05 04:03:00,101.0,101.005,100.984,100.985,107045442.0
2006-12-05 04:04:00,100.985,100.999,100.983,100.985,66113262.0
2006-12-05 04:05:00,100.99,100.99,100.975,100.98,27313069.0
2006-12-05 04:06:00,100.985,100.991,100.98,100.985,39746148.0
2006-12-05 04:07:00,100.995,100.995,100.958,100.958,54651109.0
2006-12-05 04:08:00,100.975,100.978,100.959,100.967,142374619.0
2006-12-05 04:09:00,100.973,101.003,100.972,100.978,58520262.0
2006-12-05 04:10:00,100.98,100.98,100.963,100.963,127780877.0
2006-12-05 04:11:00,100.965,100.98,100.958,100.98,110551060.0
2006-12-05 04:12:00,100.985,100.985,100.978,100.985,9984825.0
2006-12-05 04:13:00,100.985,100.988,100.978,100.978,75347681.0
2006-12-05 04:14:00,100.98,100.983,100.965,100.965,60061539.0
2006-12-05 04:15:00,100.965,100.975,100.96,100.975,116773576.0
2006-12-05 04:16:00,100.97,100.981,100.97,100.975,82823351.0
2006-12-05 04:17:00,100.975,100.98,100.975,100.977,88935311.0
2006-12-05 04:18:00,100.97,100.97,100.95,100.96,117933296.0
2006-12-05 04:19:00,100.955,100.965,100.952,100.965,53563879.0
2006-12-05 04:20:00,100.955,100.964,100.945,100.95,37186127.0
2006-12-05 04:21:00,100.96,100.965,100.946,100.955,85161803.0
2006-12-05 04:22:00,100.95,100.966,100.948,100.965,145048420.0
2006-12-05 04:23:00,100.95,100.961,100.95,100.955,157569388.0
2006-12-05 04:24:00,100.95,100.965,100.938,100.938,153695720.0
2006-12-05 04:25:00,100.95,100.95,100.935,100.94,84263898.0
2006-12-05 04:26:00,100.94,100.964,100.93,100.93,92470014.0
2006-12-05 04:27:00,100.935,100.946,100.918,100.945,112966195.0
2006-12-05 04:28:00,100.95,100.95,100.919,100.92,46750585.0
2006-12-05 04:29:00,100.918,100.94,100.918,100.94,70465259.0
2006-12-05 04:30:00,100.94,100.955,100.905,100.955,84677097.0
2006-12-05 04:31:00,100.96,100.968,100.954,100.96,123941494.0
2006-12-05 04:32:00,100.955,100.98,100.955,100.97,79777451.0
2006-12-05 04:33:00,100.98,100.995,100.97,100.995,43024242.0
2006-12-05 04:34:00,100.99,101.004,100.99,100.995,43889197.0
2006-12-05 04:35:00,100.995,100.998,100.99,100.99,105638413.0
2006-12-05 04:36:00,101.0,101.0,100.99,100.99,50245754.0
2006-12-05 04:37:00,100.995,100.995,100.978,100.993,58562021.0
2006-12-05 04:38:00,100.995,100.996,100.965,100.965,96871300.0
2006-12-05 04:39:00,100.97,101.0,100.958,100.99,74732240.0
2006-12-05 04:40:00,100.99,100.99,100.975,100.975,37185616.0
2006-12-05 04:41:00,100.965,100.994,100.965,100.975,120507426.0
2006-12-05 04:42:00,100.965,100.99,100.965,100.98,135994544.0
2006-12-05 04:43:00,100.977,101.01,100.977,101.01,32683476.0
2006-12-05 04:44:00,101.0,101.0,100.975,100.975,85064830.0
2006-12-05 04:45:00,100.985,100.985,100.975,100.98,36859528.0
2006-12-05 04:46:00,100.982,100.99,100.968,100.968,79067777.0
2006-12-05 04:47:00,100.97,100.99,100.97,100.98,85121611.0
2006-12-05 04:48:00,100.97,100.99,100.967,100.98,83782500.0
2006-12-05 04:49:00,100.985,100.987,100.98,100.985,88657664.0
2006-12-05 04:50:00,100.99,100.995,100.954,100.995,130920143.0
2006-12-05 04:51:00,100.99,101.003,100.99,100.995,98322658.0
2006-12-05 04:52:00,100.993,101.012,100.993,100.995,114923578.0
2006-12-05 04:53:00,100.983,101.006,100.98,101.0,94867455.0
2006-12-05 04:54:00,101.01,101.017,100.96,100.96,98246050.0
2006-12-05 04:55:00,101.0,101.0,100.997,101.0,75826193.0
2006-12-05 04:56:00,100.995,101.005,100.954,101.003,112988442.0
2006-12-05 04:57:00,101.005,101.018,100.997,101.003,74944609.0
2006-12-05 04:58:00,101.003,101.013,100.954,101.0,81517676.0
2006-12-05 04:59:00,101.005,101.01,100.995,101.005,45680481.0
2006-12-05 05:00:00,100.998,100.998,100.981,100.99,165452096.0
2006-12-05 05:01:00,100.99,100.995,100.985,100.987,61401789.0
2006-12-05 05:02:00,101.0,101.004,100.99,101.0,39773300.0
2006-12-05 05:03:00,100.997,101.0,100.985,101.0,67521003.0
2006-12-05 05:04:00,101.005,101.005,100.945,100.975,95701120.0
2006-12-05 05:05:00,100.98,100.988,100.96,100.985,173192344.0
2006-12-05 05:06:00,100.985,100.985,100.98,100.98,47036500.0
2006-12-05 05:07:00,100.973,100.996,100.973,100.995,82710506.0
2006-12-05 05:08:00,100.993,100.993,100.976,100.987,132478253.0
2006-12-05 05:09:00,100.995,100.995,100.975,100.995,84670515.0
2006-12-05 05:10:00,101.005,101.011,100.975,100.975,102706298.0
2006-12-05 05:11:00,100.995,101.007,100.985,101.007,67830932.0
2006-12-05 05:12:00,101.01,101.016,101.004,101.01,11528083.0
2006-12-05 05:13:00,101.005,101.02,100.998,101.02,59457043.0
2006-12-05 05:14:00,101.025,101.038,101.025,101.025,61092270.0
2006-12-05 05:15:00,101.03,101.03,101.015,101.018,61976018.0
2006-12-05 05:16:00,101.02,101.027,101.006,101.02,44439558.0
2006-12-05 05:17:00,101.018,101.038,101.017,101.017,92295586.0
2006-12-05 05:18:00,101.025,101.029,101.02,101.025,74582290.0
2006-12-05 05:19:00,101.025,101.025,100.998,101.01,113716225.0
2006-12-05 05:20:00,101.005,101.025,101.005,101.025,44610224.0
2006-12-05 05:21:00,101.015,101.015,101.002,101.005,169483766.0
2006-12-05 05:22:00,101.01,101.015,101.005,101.015,61336631.0
2006-12-05 05:23:00,101.008,101.022,101.006,101.015,27614100.0
2006-12-05 05:24:00,101.01,101.032,101.01,101.01,67852159.0
2006-12-05 05:25:00,101.005,101.028,101.003,101.028,102568279.0
2006-12-05 05:26:00,101.035,101.035,101.019,101.028,42992660.0
2006-12-05 05:27:00,101.025,101.031,101.015,101.02,79022129.0
2006-12-05 05:28:00,101.02,101.027,101.02,101.022,39197258.0
2006-12-05 05:29:00,101.025,101.026,100.98,101.015,135203097.0
2006-12-05 05:30:00,101.007,101.027,101.007,101.02,120919868.0
2006-12-05 05:31:00,101.03,101.03,101.012,101.012,67043410.0
2006-12-05 05:32:00,101.013,101.03,101.005,101.025,52435834.0
2006-12-05 05:33:00,101.017,101.023,100.997,101.02,91245911.0
2006-12-05 05:34:00,101.02,101.028,101.02,101.022,49848098.0
2006-12-05 05:35:00,101.03,101.033,101.015,101.015,100932430.0
2006-12-05 05:36:00,101.025,101.03,101.005,101.015,90890047.0
2006-12-05 05:37:00,101.01,101.035,101.01,101.035,60108438.0
2006-12-05 05:38:00,101.04,101.045,100.995,101.035,90748701.0
2006-12-05 05:39:00,101.04,101.055,101.018,101.055,54695138.0
2006-12-05 05:40:00,101.045,101.056,101.032,101.05,105584963.0
2006-12-05 05:41:00,101.05,101.05,101.035,101.05,109198744.0
2006-12-05 05:42:00,101.045,101.061,101.045,101.045,56671485.0
2006-12-05 05:43:00,101.04,101.05,101.04,101.05,110760765.0
2006-12-05 05:45:00,101.045,101.051,101.037,101.037,32449923.0
2006-12-05 05:46:00,101.03,101.05,101.03,101.05,40300738.0
2006-12-05 05:47:00,101.05,101.05,101.035,101.035,109731750.0
2006-12-05 05:48:00,101.05,101.05,101.018,101.042,127276488.0
2006-12-05 05:49:00,101.05,101.078,101.005,101.005,83503240.0
2006-12-05 05:50:00,101.035,101.068,101.035,101.05,59948224.0
2006-12-05 05:51:00,101.048,101.055,100.996,101.055,129177707.0
2006-12-05 05:52:00,101.045,101.058,101.044,101.055,64331465.0
2006-12-05 05:53:00,101.05,101.059,101.033,101.035,125290715.0
2006-12-05 05:54:00,101.055,101.055,101.035,101.04,131784501.0
2006-12-05 05:55:00,101.04,101.054,101.03,101.03,92103279.0
2006-12-05 05:56:00,101.025,101.055,101.025,101.025,99188153.0
2006-12-05 05:57:00,101.055,101.075,101.025,101.075,32792477.0
2006-12-05 05:58:00,101.082,101.082,101.06,101.06,63837592.0
2006-12-05 05:59:00,101.065,101.065,101.035,101.04,45982932.0
2006-12-05 06:00:00,101.04,101.04,101.023,101.038,96694531.0
2006-12-05 06:01:00,101.045,101.045,101.02,101.042,46651589.0
2006-12-05 06:02:00,101.035,101.05,101.035,101.045,63689289.0
2006-12-05 06:03:00,101.06,101.062,101.035,101.04,75262247.0
2006-12-05 06:04:00,101.028,101.06,101.028,101.04,69214034.0
2006-12-05 06:05:00,101.06,101.063,101.03,101.045,54399459.0
2006-12-05 06:06:00,101.05,101.05,101.038,101.04,106104736.0
2006-12-05 06:07:00,101.05,101.05,101.03,101.03,62202163.0
2006-12-05 06:08:00,101.04,101.051,101.034,101.035,41897753.0
2006-12-05 06:09:00,101.04,101.048,101.033,101.035,173966590.0
2006-12-05 06:10:00,101.045,101.046,101.02,101.04,73951043.0
2006-12-05 06:11:00,101.045,101.045,101.02,101.027,70091596.0
2006-12-05 06:12:00,101.03,101.05,101.003,101.015,99328453.0
2006-12-05 06:13:00,101.005,101.03,101.005,101.03,202304376.0
2006-12-05 06:14:00,100.97,101.04,100.97,101.015,46035755.0
2006-12-05 06:15:00,101.0,101.035,101.0,101.025,63433058.0
2006-12-05 06:16:00,101.023,101.037,101.02,101.03,37232334.0
2006-12-05 06:17:00,101.025,101.031,100.995,101.017,81703524.0
2006-12-05 06:18:00,101.02,101.02,100.995,101.008,129313216.0
2006-12-05 06:20:00,101.005,101.02,101.003,101.02,56845116.0
2006-12-05 06:21:00,101.015,101.017,101.01,101.015,89750441.0
2006-12-05 06:22:00,101.01,101.01,101.003,101.007,79756664.0
2006-12-05 06:23:00,101.01,101.014,101.005,101.01,68803732.0
2006-12-05 06:24:00,101.01,101.02,101.009,101.01,39035069.0
2006-12-05 06:25:00,101.005,101.015,100.997,101.015,110730990.0
2006-12-05 06:26:00,101.01,101.01,100.985,101.01,53782126.0
2006-12-05 06:27:00,101.012,101.012,100.987,100.99,40841951.0
2006-12-05 06:28:00,100.988,101.02,100.988,101.005,100461907.0
2006-12-05 06:29:00,101.002,101.019,101.002,101.005,56850264.0
2006-12-05 06:30:00,101.005,101.035,101.005,101.035,92454202.0
2006-12-05 06:31:00,101.04,101.044,101.034,101.04,38290512.0
2006-12-05 06:32:00,101.03,101.05,101.025,101.045,91386980.0
2006-12-05 06:33:00,101.04,101.055,101.033,101.055,73118001.0
2006-12-05 06:34:00,101.003,101.081,101.003,101.045,129905832.0
2006-12-05 06:35:00,101.045,101.045,101.02,101.03,86385221.0
2006-12-05 06:36:00,101.04,101.045,101.03,101.03,43753063.0
2006-12-05 06:37:00,101.015,101.038,101.015,101.03,161178424.0
2006-12-05 06:38:00,101.035,101.05,101.023,101.03,36159580.0
2006-12-05 06:39:00,101.025,101.043,101.025,101.03,95758958.0
2006-12-05 06:40:00,101.025,101.035,101.025,101.025,46079503.0
2006-12-05 06:41:00,101.023,101.04,101.023,101.04,43016051.0
2006-12-05 06:42:00,101.04,101.049,101.025,101.025,39587956.0
2006-12-05 06:43:00,101.035,101.04,101.025,101.025,45077706.0
2006-12-05 06:44:00,101.035,101.05,101.025,101.045,116169772.0
2006-12-05 06:45:00,101.045,101.047,101.042,101.045,36373548.0
2006-12-05 06:46:00,101.05,101.05,101.03,101.03,51902580.0
2006-12-05 06:47:00,101.035,101.045,101.032,101.045,120839523.0
2006-12-05 06:48:00,101.042,101.05,101.035,101.05,55283524.0
2006-12-05 06:49:00,100.998,101.063,100.998,101.04,76052815.0
2006-12-05 06:50:00,101.04,101.049,101.04,101.04,47763562.0
2006-12-05 06:51:00,101.045,101.06,101.024,101.06,68194017.0
2006-12-05 06:52:00,101.055,101.06,101.005,101.05,85394477.0
2006-12-05 06:53:00,101.055,101.055,101.028,101.045,67523805.0
2006-12-05 06:54:00,101.045,101.072,101.045,101.055,103432637.0
2006-12-05 06:55:00,101.06,101.07,101.05,101.05,86314916.0
2006-12-05 06:56:00,101.055,101.084,101.05,101.053,71498896.0
2006-12-05 06:57:00,101.065,101.065,101.038,101.04,46414927.0
2006-12-05 06:58:00,101.035,101.065,101.035,101.05,13634775.0
2006-12-05 06:59:00,101.06,101.06,101.042,101.045,61598380.0
2006-12-05 07:00:00,101.045,101.05,101.04,101.05,61994651.0
2006-12-05 07:01:00,101.05,101.055,101.042,101.045,71897313.0
2006-12-05 07:02:00,101.043,101.05,101.035,101.05,63773888.0
2006-12-05 07:03:00,101.043,101.045,101.026,101.038,36978920.0
2006-12-05 07:04:00,101.04,101.045,101.035,101.035,115664429.0
2006-12-05 07:05:00,101.025,101.045,101.025,101.04,108271344.0
2006-12-05 07:06:00,101.045,101.055,101.002,101.04,81465386.0
2006-12-05 07:07:00,101.04,101.045,101.038,101.04,89263207.0
2006-12-05 07:08:00,101.045,101.063,101.045,101.05,34222702.0
2006-12-05 07:09:00,101.05,101.054,101.04,101.05,57548611.0
2006-12-05 07:10:00,101.05,101.05,101.035,101.04,140459737.0
2006-12-05 07:11:00,101.05,101.05,101.022,101.022,67147690.0
2006-12-05 07:12:00,101.03,101.04,101.01,101.025,30162055.0
2006-12-05 07:13:00,101.025,101.03,101.02,101.03,34323944.0
2006-12-05 07:14:00,101.03,101.03,100.975,100.975,151273404.0
2006-12-05 07:15:00,101.015,101.027,101.015,101.025,54843105.0
2006-12-05 07:16:00,101.025,101.031,101.006,101.007,130523251.0
2006-12-05 07:17:00,101.0,101.04,101.0,101.025,89234321.0
2006-12-05 07:18:00,101.02,101.045,101.02,101.033,60349604.0
2006-12-05 07:19:00,101.03,101.04,101.03,101.035,54793700.0
2006-12-05 07:20:00,101.033,101.045,101.03,101.03,14459117.0
2006-12-05 07:21:00,101.025,101.045,101.025,101.03,51756936.0
2006-12-05 07:22:00,101.04,101.052,101.04,101.045,40811978.0
2006-12-05 07:23:00,101.045,101.05,101.027,101.05,34208635.0
2006-12-05 07:24:00,101.045,101.055,101.045,101.055,64275931.0
2006-12-05 07:25:00,101.045,101.055,101.045,101.055,87751862.0
2006-12-05 07:26:00,101.045,101.067,101.035,101.06,151058411.0
2006-12-05 07:27:00,101.067,101.067,101.03,101.065,53724318.0
2006-12-05 07:28:00,101.055,101.065,101.03,101.065,37648770.0
2006-12-05 07:29:00,101.065,101.065,101.05,101.06,103593239.0
2006-12-05 07:30:00,101.06,101.07,101.055,101.06,62464269.0
2006-12-05 07:31:00,101.065,101.075,101.06,101.06,51859453.0
2006-12-05 07:32:00,101.065,101.065,101.047,101.065,99911555.0
2006-12-05 07:33:00,101.06,101.065,101.053,101.06,79009146.0
2006-12-05 07:34:00,101.065,101.065,101.048,101.065,62224300.0
2006-12-05 07:35:00,101.06,101.077,101.047,101.05,25291535.0
2006-12-05 07:36:00,101.048,101.07,101.024,101.063,84669059.0
2006-12-05 07:37:00,101.065,101.068,101.06,101.063,41272775.0
2006-12-05 07:38:00,101.07,101.07,101.045,101.065,84345262.0
2006-12-05 07:39:00,101.065,101.065,101.045,101.045,56913667.0
2006-12-05 07:40:00,101.06,101.065,101.058,101.065,64810145.0
2006-12-05 07:41:00,101.05,101.065,101.035,101.05,25736067.0
2006-12-05 07:42:00,101.045,101.05,101.03,101.045,38307184.0
2006-12-05 07:43:00,101.05,101.05,101.04,101.04,102025939.0
2006-12-05 07:44:00,101.05,101.05,101.028,101.03,81033079.0
2006-12-05 07:45:00,101.03,101.035,101.02,101.02,39246416.0
2006-12-05 07:46:00,101.03,101.03,101.015,101.02,115300030.0
2006-12-05 07:47:00,101.02,101.02,101.009,101.01,64107576.0
2006-12-05 07:48:00,101.0,101.02,101.0,101.02,30075742.0
2006-12-05 07:49:00,101.018,101.025,101.01,101.017,26546258.0
2006-12-05 07:50:00,101.025,101.037,101.008,101.02,197200072.0
2006-12-05 07:51:00,101.015,101.035,101.01,101.02,49538894.0
2006-12-05 07:52:00,101.02,101.02,101.005,101.02,12767035.0
2006-12-05 07:53:00,101.01,101.03,101.01,101.03,10285144.0
2006-12-05 07:54:00,101.02,101.025,101.012,101.013,41275474.0
2006-12-05 07:55:00,101.015,101.02,101.003,101.02,84123738.0
2006-12-05 07:56:00,101.005,101.02,101.0,101.02,66875115.0
2006-12-05 07:57:00,101.01,101.03,101.01,101.015,18223709.0
2006-12-05 07:58:00,101.015,101.035,101.015,101.025,26231116.0
2006-12-05 07:59:00,101.018,101.031,101.014,101.015,58304297.0
2006-12-05 08:00:00,101.02,101.048,101.02,101.035,28882956.0
2006-12-05 08:01:00,101.035,101.035,101.005,101.03,52309956.0
2006-12-05 08:02:00,101.022,101.038,101.02,101.027,150125899.0
2006-12-05 08:03:00,101.025,101.037,101.002,101.002,544642869.0
2006-12-05 08:04:00,101.008,101.035,101.006,101.02,209121164.0
2006-12-05 08:05:00,101.025,101.035,101.018,101.035,95039715.0
2006-12-05 08:06:00,101.025,101.028,101.01,101.01,561767344.0
2006-12-05 08:07:00,101.01,101.023,101.0,101.0,573669690.0
2006-12-05 08:08:00,101.0,101.021,100.998,101.015,18547321.0
2006-12-05 08:09:00,100.998,101.041,100.998,101.008,154863391.0
2006-12-05 08:10:00,101.015,101.039,101.005,101.008,391798471.0
2006-12-05 08:11:00,101.007,101.03,101.007,101.025,55661334.0
2006-12-05 08:12:00,101.012,101.033,101.005,101.005,175803452.0
2006-12-05 08:13:00,101.02,101.035,101.005,101.035,35364626.0
2006-12-05 08:14:00,101.035,101.043,101.02,101.02,92161185.0
2006-12-05 08:15:00,101.025,101.035,101.01,101.01,22822430.0
2006-12-05 08:16:00,101.01,101.015,101.005,101.015,72872437.0
2006-12-05 08:17:00,101.005,101.025,101.0,101.0,81321567.0
2006-12-05 08:18:00,101.0,101.03,101.0,101.03,470717022.0
2006-12-05 08:19:00,101.02,101.029,101.0,101.015,127400472.0
2006-12-05 08:20:00,101.015,101.027,101.014,101.015,114543886.0
2006-12-05 08:21:00,101.008,101.01,101.0,101.0,59666936.0
2006-12-05 08:22:00,101.01,101.015,100.998,101.005,22367514.0
2006-12-05 08:23:00,101.005,101.015,101.0,101.015,242442156.0
2006-12-05 08:24:00,101.0,101.0,100.965,100.98,97514748.0
2006-12-05 08:25:00,100.98,100.99,100.97,100.99,52665132.0
2006-12-05 08:26:00,100.985,100.995,100.975,100.982,92892988.0
2006-12-05 08:27:00,100.975,100.989,100.962,100.98,32377880.0
2006-12-05 08:28:00,100.985,100.99,100.97,100.973,87258762.0
2006-12-05 08:29:00,100.975,100.985,100.95,100.985,41208734.0
2006-12-05 08:30:00,100.99,100.99,100.96,100.965,425608496.0
2006-12-05 08:31:00,100.975,100.975,100.95,100.95,196780868.0
2006-12-05 08:32:00,100.955,100.975,100.94,100.95,108765334.0
2006-12-05 08:33:00,100.955,100.975,100.955,100.96,181504633.0
2006-12-05 08:34:00,100.965,100.983,100.96,100.96,160303439.0
2006-12-05 08:35:00,100.98,100.99,100.968,100.968,82028225.0
2006-12-05 08:36:00,100.975,100.995,100.974,100.99,64438920.0
2006-12-05 08:37:00,100.985,100.985,100.952,100.97,101266842.0
2006-12-05 08:38:00,100.973,100.989,100.969,100.985,298906214.0
2006-12-05 08:39:00,100.987,101.0,100.968,101.0,39434177.0
2006-12-05 08:40:00,100.99,101.005,100.96,100.992,78911155.0
2006-12-05 08:41:00,100.99,100.99,100.95,100.955,273935033.0
2006-12-05 08:42:00,100.96,100.985,100.96,100.98,84240145.0
2006-12-05 08:43:00,100.972,100.985,100.958,100.96,96529054.0
2006-12-05 08:44:00,100.96,100.97,100.94,100.94,76994714.0
2006-12-05 08:45:00,100.945,100.95,100.925,100.93,848360328.0
2006-12-05 08:46:00,100.935,100.945,100.911,100.917,517410437.0
2006-12-05 08:47:00,100.94,100.956,100.935,100.942,46098162.0
2006-12-05 08:48:00,100.945,100.945,100.92,100.935,45089726.0
2006-12-05 08:49:00,100.935,100.935,100.916,100.93,310146750.0
2006-12-05 08:50:00,100.93,100.93,100.918,100.92,18906402.0
2006-12-05 08:51:00,100.912,100.932,100.912,100.925,534521043.0
2006-12-05 08:52:00,100.925,100.944,100.908,100.93,511163881.0
2006-12-05 08:53:00,100.923,100.953,100.92,100.925,515111056.0
2006-12-05 08:54:00,100.94,100.941,100.918,100.918,136109566.0
2006-12-05 08:55:00,100.925,100.942,100.922,100.93,340604544.0
2006-12-05 08:56:00,100.935,100.935,100.907,100.91,371532898.0
2006-12-05 08:57:00,100.912,100.926,100.912,100.92,104034667.0
2006-12-05 08:58:00,100.925,100.935,100.917,100.925,73232791.0
2006-12-05 08:59:00,100.88,100.954,100.88,100.9,54911566.0
2006-12-05 09:00:00,100.898,100.901,100.89,100.895,73349291.0
2006-12-05 09:01:00,100.84,100.904,100.839,100.88,197548322.0
2006-12-05 09:02:00,100.88,100.9,100.86,100.875,174087122.0
2006-12-05 09:03:00,100.875,100.905,100.875,100.905,128638185.0
2006-12-05 09:04:00,100.9,100.9,100.865,100.87,271072776.0
2006-12-05 09:05:00,100.885,100.895,100.87,100.885,218242115.0
2006-12-05 09:06:00,100.87,100.898,100.87,100.895,310654225.0
2006-12-05 09:07:00,100.895,100.9,100.855,100.855,39296209.0
2006-12-05 09:08:00,100.865,100.868,100.803,100.803,337327227.0
2006-12-05 09:09:00,100.81,100.81,100.79,100.802,94849383.0
2006-12-05 09:10:00,100.805,100.805,100.779,100.8,67186672.0
2006-12-05 09:11:00,100.79,100.81,100.78,100.81,38478017.0
2006-12-05 09:12:00,100.795,100.81,100.752,100.81,153455080.0
2006-12-05 09:13:00,100.807,100.84,100.807,100.84,79459662.0
2006-12-05 09:14:00,100.84,100.856,100.796,100.84,344415404.0
2006-12-05 09:15:00,100.845,100.845,100.805,100.82,98878296.0
2006-12-05 09:16:00,100.825,100.84,100.765,100.825,319746295.0
2006-12-05 09:17:00,100.83,100.845,100.822,100.825,187269694.0
2006-12-05 09:18:00,100.815,100.815,100.78,100.79,210424175.0
2006-12-05 09:19:00,100.793,100.803,100.785,100.8,194906080.0
2006-12-05 09:20:00,100.79,100.811,100.78,100.79,52071552.0
2006-12-05 09:21:00,100.79,100.79,100.75,100.75,267559202.0
2006-12-05 09:22:00,100.75,100.765,100.695,100.695,56176799.0
2006-12-05 09:23:00,100.74,100.755,100.723,100.74,236732667.0
2006-12-05 09:24:00,100.738,100.74,100.725,100.738,63088662.0
2006-12-05 09:25:00,100.745,100.752,100.701,100.725,88122629.0
2006-12-05 09:26:00,100.708,100.735,100.695,100.7,90453389.0
2006-12-05 09:27:00,100.7,100.72,100.653,100.72,242324749.0
2006-12-05 09:28:00,100.718,100.718,100.675,100.685,71600311.0
2006-12-05 09:29:00,100.695,100.695,100.685,100.69,40112472.0
2006-12-05 09:30:00,100.695,100.735,100.68,100.725,111334743.0
2006-12-05 09:31:00,100.715,100.715,100.66,100.68,161011274.0
2006-12-05 09:32:00,100.67,100.69,100.652,100.68,82738535.0
2006-12-05 09:33:00,100.67,100.699,100.635,100.68,357964268.0
2006-12-05 09:34:00,100.68,100.71,100.68,100.68,65388013.0
2006-12-05 09:35:00,100.705,100.735,100.705,100.705,59533477.0
2006-12-05 09:36:00,100.71,100.715,100.673,100.673,90137713.0
2006-12-05 09:37:00,100.68,100.715,100.66,100.7,29007235.0
2006-12-05 09:38:00,100.7,100.71,100.678,100.695,67398115.0
2006-12-05 09:39:00,100.705,100.715,100.627,100.665,143307044.0
2006-12-05 09:40:00,100.69,100.705,100.685,100.703,115160664.0
2006-12-05 09:41:00,100.7,100.7,100.61,100.63,161304302.0
2006-12-05 09:42:00,100.627,100.68,100.555,100.555,28156964.0
2006-12-05 09:43:00,100.55,100.605,100.55,100.605,53820633.0
2006-12-05 09:44:00,100.61,100.615,100.558,100.57,117436285.0
2006-12-05 09:45:00,100.565,100.585,100.53,100.57,462745479.0
2006-12-05 09:46:00,100.575,100.605,100.57,100.6,349839155.0
2006-12-05 09:47:00,100.59,100.596,100.538,100.57,58416165.0
2006-12-05 09:48:00,100.575,100.595,100.542,100.58,29516543.0
2006-12-05 09:49:00,100.572,100.627,100.57,100.625,81541756.0
2006-12-05 09:50:00,100.618,100.618,100.585,100.61,93274295.0
2006-12-05 09:51:00,100.595,100.615,100.565,100.568,79860613.0
2006-12-05 09:52:00,100.58,100.591,100.528,100.575,124757088.0
2006-12-05 09:53:00,100.57,100.605,100.532,100.605,517183004.0
2006-12-05 09:54:00,100.61,100.62,100.561,100.593,160730466.0
2006-12-05 09:55:00,100.61,100.625,100.585,100.585,36962839.0
2006-12-05 09:56:00,100.59,100.614,100.555,100.61,274196760.0
2006-12-05 09:57:00,100.605,100.618,100.585,100.6,72828477.0
2006-12-05 09:58:00,100.6,100.635,100.563,100.635,318858365.0
2006-12-05 09:59:00,100.62,100.647,100.615,100.64,192945235.0
2006-12-05 10:00:00,100.648,100.648,100.62,100.62,104876615.0
2006-12-05 10:01:00,100.62,100.67,100.62,100.655,196762202.0
2006-12-05 10:02:00,100.61,100.65,100.604,100.63,240041912.0
2006-12-05 10:03:00,100.628,100.655,100.61,100.61,71030512.0
2006-12-05 10:04:00,100.603,100.63,100.569,100.612,1798311608.0
2006-12-05 10:05:00,100.61,100.613,100.541,100.56,144055615.0
2006-12-05 10:06:00,100.585,100.645,100.575,100.645,61201395.0
2006-12-05 10:07:00,100.64,100.64,100.602,100.62,149471630.0
2006-12-05 10:08:00,100.638,100.67,100.603,100.67,93176393.0
2006-12-05 10:09:00,100.66,100.67,100.608,100.635,78026922.0
2006-12-05 10:10:00,100.635,100.655,100.62,100.62,258385677.0
2006-12-05 10:11:00,100.625,100.635,100.575,100.605,121662125.0
2006-12-05 10:12:00,100.6,100.623,100.595,100.603,62641245.0
2006-12-05 10:13:00,100.61,100.645,100.61,100.645,51296507.0
2006-12-05 10:14:00,100.62,100.635,100.61,100.625,88222093.0
2006-12-05 10:15:00,100.625,100.645,100.61,100.645,98421608.0
2006-12-05 10:16:00,100.645,100.653,100.635,100.65,120524922.0
2006-12-05 10:17:00,100.65,100.7,100.65,100.675,42471817.0
2006-12-05 10:18:00,100.68,100.695,100.645,100.677,31897775.0
2006-12-05 10:19:00,100.69,100.69,100.66,100.667,30120860.0
2006-12-05 10:20:00,100.68,100.747,100.68,100.718,46753463.0
2006-12-05 10:21:00,100.715,100.72,100.655,100.655,49148574.0
2006-12-05 10:22:00,100.655,100.683,100.64,100.67,21937845.0
2006-12-05 10:23:00,100.67,100.68,100.649,100.665,65487860.0
2006-12-05 10:24:00,100.65,100.68,100.635,100.68,47592079.0
2006-12-05 10:25:00,100.675,100.675,100.628,100.645,71339587.0
2006-12-05 10:26:00,100.65,100.68,100.65,100.68,96532254.0
2006-12-05 10:27:00,100.68,100.69,100.67,100.67,106200696.0
2006-12-05 10:28:00,100.675,100.71,100.675,100.71,79565124.0
2006-12-05 10:29:00,100.695,100.715,100.695,100.71,50049654.0
2006-12-05 10:30:00,100.715,100.715,100.685,100.715,117870924.0
2006-12-05 10:31:00,100.7,100.71,100.62,100.635,19723262.0
2006-12-05 10:32:00,100.635,100.695,100.62,100.685,26960543.0
2006-12-05 10:33:00,100.69,100.715,100.675,100.71,20067899.0
2006-12-05 10:34:00,100.7,100.7,100.675,100.675,79065020.0
2006-12-05 10:35:00,100.65,100.69,100.65,100.655,47110569.0
2006-12-05 10:36:00,100.653,100.68,100.65,100.66,23406259.0
2006-12-05 10:37:00,100.66,100.68,100.635,100.68,71856581.0
2006-12-05 10:38:00,100.685,100.685,100.65,100.65,98406411.0
2006-12-05 10:39:00,100.665,100.67,100.635,100.65,139391276.0
2006-12-05 10:40:00,100.65,100.65,100.625,100.63,70514359.0
2006-12-05 10:41:00,100.645,100.693,100.627,100.693,25050728.0
2006-12-05 10:42:00,100.68,100.72,100.68,100.715,94990503.0
2006-12-05 10:43:00,100.7,100.725,100.7,100.7,39463615.0
2006-12-05 10:44:00,100.705,100.705,100.63,100.638,173938534.0
2006-12-05 10:45:00,100.66,100.66,100.635,100.635,39128709.0
2006-12-05 10:46:00,100.638,100.638,100.585,100.585,95154721.0
2006-12-05 10:47:00,100.595,100.647,100.595,100.64,103228318.0
2006-12-05 10:48:00,100.64,100.68,100.628,100.675,24665784.0
2006-12-05 10:49:00,100.66,100.685,100.615,100.645,67977453.0
2006-12-05 10:50:00,100.62,100.65,100.612,100.62,37109278.0
2006-12-05 10:51:00,100.6,100.625,100.532,100.625,138018746.0
2006-12-05 10:52:00,100.62,100.62,100.585,100.585,104534744.0
2006-12-05 10:53:00,100.59,100.635,100.59,100.635,51442414.0
2006-12-05 10:54:00,100.63,100.66,100.63,100.66,37143960.0
2006-12-05 10:55:00,100.665,100.695,100.65,100.665,49522004.0
2006-12-05 10:56:00,100.665,100.67,100.64,100.64,92333838.0
2006-12-05 10:57:00,100.638,100.67,100.63,100.655,87686474.0
2006-12-05 10:58:00,100.65,100.7,100.65,100.665,47448507.0
2006-12-05 10:59:00,100.67,100.682,100.642,100.665,126231919.0
2006-12-05 11:00:00,100.675,100.675,100.635,100.635,50151851.0
2006-12-05 11:01:00,100.595,100.645,100.595,100.615,93112878.0
2006-12-05 11:02:00,100.625,100.63,100.61,100.61,32338208.0
2006-12-05 11:03:00,100.605,100.64,100.595,100.64,104361687.0
2006-12-05 11:04:00,100.645,100.66,100.635,100.635,89783402.0
2006-12-05 11:05:00,100.63,100.639,100.613,100.638,52178676.0
2006-12-05 11:06:00,100.64,100.65,100.625,100.635,48995819.0
2006-12-05 11:07:00,100.65,100.659,100.65,100.658,60342391.0
2006-12-05 11:08:00,100.67,100.67,100.638,100.643,107777500.0
2006-12-05 11:09:00,100.65,100.69,100.65,100.673,68363028.0
2006-12-05 11:10:00,100.675,100.725,100.67,100.703,77365089.0
2006-12-05 11:11:00,100.705,100.705,100.675,100.675,68673513.0
2006-12-05 11:12:00,100.66,100.71,100.66,100.685,86315558.0
2006-12-05 11:13:00,100.68,100.7,100.68,100.685,73238079.0
2006-12-05 11:14:00,100.7,100.7,100.665,100.685,107111267.0
2006-12-05 11:15:00,100.68,100.699,100.672,100.69,124111387.0
2006-12-05 11:16:00,100.7,100.733,100.695,100.715,107921213.0
2006-12-05 11:17:00,100.707,100.714,100.675,100.685,90644547.0
2006-12-05 11:18:00,100.675,100.675,100.595,100.6,49665118.0
2006-12-05 11:19:00,100.6,100.64,100.585,100.6,36980919.0
2006-12-05 11:20:00,100.595,100.63,100.53,100.61,94119425.0
2006-12-05 11:21:00,100.61,100.627,100.59,100.605,65290216.0
2006-12-05 11:22:00,100.6,100.65,100.6,100.65,41734178.0
2006-12-05 11:23:00,100.64,100.687,100.632,100.68,186956006.0
2006-12-05 11:24:00,100.685,100.685,100.657,100.657,62432684.0
2006-12-05 11:25:00,100.665,100.705,100.665,100.685,21162356.0
2006-12-05 11:26:00,100.68,100.682,100.61,100.675,99629512.0
2006-12-05 11:27:00,100.69,100.69,100.679,100.683,79734745.0
2006-12-05 11:28:00,100.7,100.723,100.674,100.715,66647624.0
2006-12-05 11:29:00,100.705,100.708,100.695,100.695,182523455.0
2006-12-05 11:30:00,100.687,100.702,100.665,100.69,249921812.0
2006-12-05 11:31:00,100.685,100.693,100.68,100.685,157776254.0
2006-12-05 11:32:00,100.695,100.695,100.655,100.68,71142926.0
2006-12-05 11:33:00,100.67,100.67,100.645,100.645,94899668.0
2006-12-05 11:34:00,100.637,100.68,100.637,100.68,160182005.0
2006-12-05 11:35:00,100.663,100.7,100.663,100.673,69326176.0
2006-12-05 11:36:00,100.68,100.68,100.64,100.658,54804335.0
2006-12-05 11:37:00,100.665,100.665,100.635,100.635,81923900.0
2006-12-05 11:38:00,100.64,100.656,100.625,100.65,38321384.0
2006-12-05 11:39:00,100.655,100.66,100.627,100.64,80540083.0
2006-12-05 11:40:00,100.645,100.655,100.63,100.655,19098784.0
2006-12-05 11:41:00,100.645,100.665,100.64,100.64,74686918.0
2006-12-05 11:42:00,100.63,100.64,100.615,100.62,129818496.0
2006-12-05 11:43:00,100.63,100.639,100.615,100.615,71124211.0
2006-12-05 11:44:00,100.605,100.62,100.597,100.62,69525313.0
2006-12-05 11:45:00,100.615,100.635,100.615,100.615,76580045.0
2006-12-05 11:46:00,100.607,100.626,100.575,100.61,83480170.0
2006-12-05 11:47:00,100.605,100.62,100.59,100.59,80724856.0
2006-12-05 11:48:00,100.59,100.632,100.59,100.632,50028318.0
2006-12-05 11:49:00,100.62,100.625,100.59,100.59,43952306.0
2006-12-05 11:50:00,100.592,100.592,100.56,100.573,86934461.0
2006-12-05 11:51:00,100.57,100.585,100.57,100.58,222373787.0
2006-12-05 11:52:00,100.575,100.605,100.53,100.578,125769153.0
2006-12-05 11:53:00,100.588,100.614,100.588,100.595,21522112.0
2006-12-05 11:54:00,100.588,100.6,100.585,100.595,39602547.0
2006-12-05 11:55:00,100.575,100.575,100.527,100.555,82113796.0
2006-12-05 11:56:00,100.547,100.553,100.509,100.54,111249404.0
2006-12-05 11:57:00,100.54,100.58,100.54,100.58,110065079.0
2006-12-05 11:58:00,100.575,100.597,100.547,100.57,73078671.0
2006-12-05 11:59:00,100.575,100.585,100.545,100.545,80947805.0
2006-12-05 12:00:00,100.545,100.588,100.545,100.548,152503614.0
2006-12-05 12:01:00,100.54,100.58,100.54,100.565,55528338.0
2006-12-05 12:02:00,100.57,100.58,100.54,100.58,48097528.0
2006-12-05 12:03:00,100.59,100.605,100.565,100.565,58920585.0
2006-12-05 12:04:00,100.545,100.592,100.545,100.57,107798378.0
2006-12-05 12:05:00,100.565,100.62,100.555,100.59,179001276.0
2006-12-05 12:06:00,100.595,100.658,100.595,100.62,334489634.0
2006-12-05 12:07:00,100.633,100.66,100.62,100.66,18637410.0
2006-12-05 12:08:00,100.66,100.667,100.628,100.667,54047004.0
2006-12-05 12:09:00,100.665,100.665,100.613,100.627,122502965.0
2006-12-05 12:10:00,100.615,100.63,100.585,100.585,88527688.0
2006-12-05 12:11:00,100.59,100.59,100.555,100.558,71934304.0
2006-12-05 12:12:00,100.56,100.56,100.515,100.555,218811839.0
2006-12-05 12:13:00,100.548,100.558,100.535,100.535,53642906.0
2006-12-05 12:14:00,100.545,100.545,100.52,100.53,85398528.0
2006-12-05 12:15:00,100.528,100.545,100.522,100.53,81917725.0
2006-12-05 12:16:00,100.53,100.55,100.52,100.523,64157105.0
2006-12-05 12:17:00,100.522,100.522,100.512,100.512,58679636.0
2006-12-05 12:18:00,100.505,100.535,100.505,100.517,166941839.0
2006-12-05 12:19:00,100.527,100.57,100.527,100.553,139869826.0
2006-12-05 12:20:00,100.55,100.57,100.549,100.55,108864397.0
2006-12-05 12:21:00,100.5,100.565,100.5,100.54,78184919.0
2006-12-05 12:22:00,100.55,100.55,100.53,100.53,36804482.0
2006-12-05 12:23:00,100.53,100.554,100.52,100.545,57992337.0
2006-12-05 12:24:00,100.535,100.553,100.53,100.54,100270780.0
2006-12-05 12:25:00,100.527,100.59,100.492,100.517,45748489.0
2006-12-05 12:26:00,100.515,100.555,100.47,100.525,198028198.0
2006-12-05 12:27:00,100.54,100.545,100.512,100.515,28524314.0
2006-12-05 12:28:00,100.525,100.53,100.495,100.505,80747473.0
2006-12-05 12:29:00,100.51,100.52,100.483,100.495,35450794.0
2006-12-05 12:30:00,100.48,100.48,100.46,100.46,135851348.0
2006-12-05 12:31:00,100.465,100.47,100.423,100.455,18903329.0
2006-12-05 12:32:00,100.443,100.45,100.435,100.445,100296585.0
2006-12-05 12:33:00,100.44,100.49,100.42,100.475,91053784.0
2006-12-05 12:34:00,100.48,100.485,100.42,100.42,55126145.0
2006-12-05 12:35:00,100.423,100.46,100.423,100.44,36102413.0
2006-12-05 12:36:00,100.435,100.448,100.425,100.425,46580990.0
2006-12-05 12:37:00,100.445,100.505,100.445,100.505,46745309.0
2006-12-05 12:38:00,100.515,100.515,100.462,100.48,87841415.0
2006-12-05 12:39:00,100.485,100.5,100.445,100.465,74917537.0
2006-12-05 12:40:00,100.458,100.495,100.45,100.48,79006874.0
2006-12-05 12:41:00,100.47,100.49,100.465,100.49,72614459.0
2006-12-05 12:42:00,100.483,100.525,100.483,100.515,87141947.0
2006-12-05 12:43:00,100.505,100.513,100.49,100.495,87391527.0
2006-12-05 12:44:00,100.49,100.501,100.48,100.48,97262595.0
2006-12-05 12:45:00,100.485,100.485,100.448,100.46,93561450.0
2006-12-05 12:46:00,100.465,100.475,100.452,100.46,56495140.0
2006-12-05 12:47:00,100.465,100.478,100.465,100.473,62534920.0
2006-12-05 12:48:00,100.465,100.48,100.442,100.475,68252810.0
2006-12-05 12:49:00,100.48,100.489,100.475,100.48,62797936.0
2006-12-05 12:50:00,100.455,100.479,100.44,100.467,347226526.0
2006-12-05 12:51:00,100.455,100.46,100.44,100.45,177326088.0
2006-12-05 12:52:00,100.455,100.47,100.44,100.445,107505645.0
2006-12-05 12:53:00,100.44,100.44,100.395,100.415,62944279.0
2006-12-05 12:54:00,100.405,100.415,100.39,100.415,66050186.0
2006-12-05 12:55:00,100.42,100.42,100.395,100.415,18803953.0
2006-12-05 12:56:00,100.415,100.415,100.33,100.33,49294661.0
2006-12-05 12:57:00,100.37,100.39,100.355,100.372,148580033.0
2006-12-05 12:58:00,100.375,100.383,100.368,100.375,116507207.0
2006-12-05 12:59:00,100.38,100.38,100.365,100.365,23670926.0
2006-12-05 13:00:00,100.358,100.358,100.351,100.355,107698266.0
2006-12-05 13:01:00,100.36,100.36,100.335,100.355,25490051.0
2006-12-05 13:02:00,100.345,100.365,100.33,100.365,46655067.0
2006-12-05 13:03:00,100.36,100.382,100.36,100.375,37222746.0
2006-12-05 13:04:00,100.377,100.4,100.37,100.395,57616940.0
2006-12-05 13:05:00,100.383,100.39,100.37,100.38,117435800.0
2006-12-05 13:06:00,100.385,100.405,100.385,100.397,85239808.0
2006-12-05 13:07:00,100.397,100.415,100.37,100.415,31389069.0
2006-12-05 13:08:00,100.4,100.418,100.4,100.41,200659292.0
2006-12-05 13:09:00,100.405,100.416,100.4,100.4,78626764.0
2006-12-05 13:10:00,100.4,100.42,100.4,100.405,217650891.0
2006-12-05 13:11:00,100.41,100.421,100.405,100.405,99909798.0
2006-12-05 13:12:00,100.41,100.438,100.41,100.41,93059061.0
2006-12-05 13:13:00,100.405,100.415,100.4,100.4,52033506.0
2006-12-05 13:14:00,100.408,100.419,100.405,100.415,75200503.0
2006-12-05 13:15:00,100.405,100.405,100.375,100.405,175959240.0
2006-12-05 13:16:00,100.415,100.415,100.39,100.39,25580205.0
2006-12-05 13:17:00,100.39,100.41,100.375,100.375,66376270.0
2006-12-05 13:18:00,100.37,100.388,100.37,100.37,100523958.0
2006-12-05 13:19:00,100.385,100.385,100.36,100.38,85493308.0
2006-12-05 13:20:00,100.385,100.4,100.383,100.395,62047499.0
2006-12-05 13:21:00,100.39,100.413,100.38,100.38,72805972.0
2006-12-05 13:22:00,100.382,100.382,100.315,100.32,30334369.0
2006-12-05 13:23:00,100.335,100.345,100.315,100.332,137475014.0
2006-12-05 13:24:00,100.335,100.335,100.31,100.333,115372264.0
2006-12-05 13:25:00,100.325,100.34,100.32,100.325,102285385.0
2006-12-05 13:26:00,100.33,100.335,100.28,100.33,150544875.0
2006-12-05 13:27:00,100.33,100.333,100.31,100.322,140113023.0
2006-12-05 13:28:00,100.315,100.33,100.275,100.275,61589184.0
2006-12-05 13:29:00,100.285,100.31,100.285,100.305,30344100.0
2006-12-05 13:30:00,100.3,100.325,100.3,100.31,54838000.0
2006-12-05 13:31:00,100.32,100.34,100.315,100.34,102588490.0
2006-12-05 13:32:00,100.335,100.335,100.31,100.31,82384209.0
2006-12-05 13:33:00,100.31,100.321,100.295,100.315,170967464.0
2006-12-05 13:34:00,100.31,100.338,100.31,100.33,26372920.0
2006-12-05 13:35:00,100.32,100.331,100.302,100.325,55002578.0
2006-12-05 13:36:00,100.325,100.341,100.325,100.335,51606249.0
2006-12-05 13:37:00,100.345,100.35,100.32,100.333,38861136.0
2006-12-05 13:38:00,100.345,100.36,100.345,100.355,131244547.0
2006-12-05 13:39:00,100.36,100.365,100.307,100.345,126510859.0
2006-12-05 13:40:00,100.355,100.375,100.309,100.358,42967824.0
2006-12-05 13:41:00,100.347,100.377,100.347,100.35,38728636.0
2006-12-05 13:42:00,100.347,100.359,100.343,100.343,119956153.0
2006-12-05 13:43:00,100.338,100.37,100.338,100.37,63567674.0
2006-12-05 13:44:00,100.365,100.375,100.362,100.362,67824684.0
2006-12-05 13:45:00,100.365,100.37,100.355,100.37,40784161.0
2006-12-05 13:46:00,100.37,100.375,100.355,100.355,59662217.0
2006-12-05 13:47:00,100.355,100.355,100.315,100.315,107259202.0
2006-12-05 13:48:00,100.33,100.348,100.325,100.343,56690483.0
2006-12-05 13:49:00,100.345,100.361,100.343,100.343,89590813.0
2006-12-05 13:50:00,100.325,100.355,100.325,100.355,27990369.0
2006-12-05 13:51:00,100.35,100.36,100.34,100.36,70687436.0
2006-12-05 13:52:00,100.365,100.387,100.36,100.387,102076679.0
2006-12-05 13:53:00,100.39,100.395,100.377,100.387,48691068.0
2006-12-05 13:54:00,100.4,100.4,100.378,100.385,80063125.0
2006-12-05 13:55:00,100.375,100.395,100.368,100.387,181721844.0
2006-12-05 13:56:00,100.38,100.4,100.37,100.378,115772898.0
2006-12-05 13:57:00,100.385,100.395,100.365,100.375,37733770.0
2006-12-05 13:58:00,100.375,100.395,100.35,100.35,67134812.0
2006-12-05 13:59:00,100.355,100.39,100.34,100.368,57738704.0
2006-12-05 14:00:00,100.365,100.385,100.365,100.38,93667580.0
2006-12-05 14:01:00,100.39,100.39,100.35,100.36,58459384.0
2006-12-05 14:02:00,100.36,100.385,100.314,100.345,108089782.0
2006-12-05 14:03:00,100.35,100.36,100.317,100.317,110337751.0
2006-12-05 14:04:00,100.325,100.348,100.325,100.33,107353840.0
2006-12-05 14:05:00,100.325,100.347,100.325,100.327,98849190.0
2006-12-05 14:06:00,100.33,100.35,100.328,100.35,67107680.0
2006-12-05 14:07:00,100.34,100.355,100.325,100.342,83640643.0
2006-12-05 14:08:00,100.34,100.375,100.34,100.347,108069827.0
2006-12-05 14:09:00,100.355,100.38,100.34,100.38,61294844.0
2006-12-05 14:10:00,100.375,100.39,100.365,100.39,108645182.0
2006-12-05 14:11:00,100.375,100.384,100.37,100.38,193652616.0
2006-12-05 14:12:00,100.395,100.395,100.36,100.385,100358393.0
2006-12-05 14:13:00,100.383,100.402,100.37,100.39,104883591.0
2006-12-05 14:14:00,100.395,100.4,100.383,100.4,116134780.0
2006-12-05 14:15:00,100.395,100.41,100.375,100.39,22816701.0
2006-12-05 14:16:00,100.4,100.405,100.38,100.38,26681877.0
2006-12-05 14:17:00,100.37,100.375,100.357,100.357,151546900.0
2006-12-05 14:18:00,100.355,100.37,100.32,100.32,214672566.0
2006-12-05 14:19:00,100.33,100.343,100.32,100.335,164898936.0
2006-12-05 14:20:00,100.34,100.34,100.333,100.335,126007127.0
2006-12-05 14:21:00,100.34,100.355,100.335,100.335,60171964.0
2006-12-05 14:22:00,100.328,100.357,100.328,100.355,76167249.0
2006-12-05 14:23:00,100.355,100.375,100.338,100.37,37215574.0
2006-12-05 14:24:00,100.365,100.373,100.338,100.338,175843496.0
2006-12-05 14:25:00,100.345,100.375,100.345,100.375,94324650.0
2006-12-05 14:26:00,100.37,100.37,100.345,100.355,42769367.0
2006-12-05 14:27:00,100.352,100.365,100.337,100.355,89308669.0
2006-12-05 14:28:00,100.345,100.375,100.345,100.375,46627745.0
2006-12-05 14:29:00,100.37,100.415,100.37,100.395,90386843.0
2006-12-05 14:30:00,100.41,100.41,100.375,100.375,38213018.0
2006-12-05 14:31:00,100.375,100.41,100.375,100.41,34757971.0
2006-12-05 14:32:00,100.41,100.41,100.4,100.403,77947554.0
2006-12-05 14:33:00,100.395,100.41,100.385,100.395,119805367.0
2006-12-05 14:34:00,100.39,100.403,100.39,100.403,19484781.0
2006-12-05 14:35:00,100.408,100.408,100.36,100.36,72935161.0
2006-12-05 14:36:00,100.365,100.39,100.365,100.385,70596178.0
2006-12-05 14:37:00,100.385,100.4,100.377,100.395,60718828.0
2006-12-05 14:38:00,100.385,100.4,100.385,100.39,118623782.0
2006-12-05 14:39:00,100.373,100.395,100.373,100.38,126169795.0
2006-12-05 14:40:00,100.39,100.39,100.365,100.38,76739160.0
2006-12-05 14:41:00,100.375,100.388,100.375,100.388,187185798.0
2006-12-05 14:42:00,100.388,100.39,100.368,100.39,38134926.0
2006-12-05 14:43:00,100.385,100.4,100.38,100.395,71996977.0
2006-12-05 14:44:00,100.395,100.405,100.375,100.39,73341442.0
2006-12-05 14:45:00,100.39,100.43,100.35,100.375,105640896.0
2006-12-05 14:46:00,100.38,100.385,100.36,100.36,82634517.0
2006-12-05 14:47:00,100.36,100.385,100.35,100.36,26907256.0
2006-12-05 14:48:00,100.36,100.36,100.335,100.355,104394846.0
2006-12-05 14:49:00,100.35,100.37,100.325,100.325,70508250.0
2006-12-05 14:50:00,100.357,100.37,100.338,100.365,92246515.0
2006-12-05 14:51:00,100.352,100.368,100.323,100.355,74543901.0
2006-12-05 14:52:00,100.355,100.377,100.355,100.37,68968430.0
2006-12-05 14:53:00,100.38,100.38,100.366,100.375,126837429.0
2006-12-05 14:54:00,100.37,100.385,100.355,100.375,128272913.0
2006-12-05 14:55:00,100.375,100.41,100.375,100.397,72242477.0
2006-12-05 14:56:00,100.405,100.42,100.385,100.41,99128881.0
2006-12-05 14:57:00,100.39,100.39,100.341,100.375,107616698.0
2006-12-05 14:58:00,100.375,100.405,100.345,100.36,66016767.0
2006-12-05 14:59:00,100.36,100.395,100.326,100.395,106146647.0
2006-12-05 15:00:00,100.385,100.385,100.363,100.363,96766044.0
2006-12-05 15:01:00,100.375,100.375,100.348,100.365,80972964.0
2006-12-05 15:02:00,100.355,100.383,100.314,100.36,89725883.0
2006-12-05 15:03:00,100.358,100.375,100.358,100.362,49409104.0
2006-12-05 15:04:00,100.36,100.368,100.345,100.368,176678117.0
2006-12-05 15:05:00,100.37,100.39,100.363,100.363,66368163.0
2006-12-05 15:06:00,100.37,100.415,100.37,100.373,110703225.0
2006-12-05 15:07:00,100.37,100.37,100.35,100.365,68551859.0
2006-12-05 15:08:00,100.375,100.375,100.35,100.36,69574415.0
2006-12-05 15:09:00,100.37,100.375,100.355,100.375,95226418.0
2006-12-05 15:10:00,100.37,100.4,100.37,100.395,88964825.0
2006-12-05 15:11:00,100.38,100.411,100.36,100.382,61210313.0
2006-12-05 15:12:00,100.378,100.398,100.373,100.38,131033339.0
2006-12-05 15:13:00,100.405,100.42,100.39,100.42,100720680.0
2006-12-05 15:14:00,100.435,100.435,100.405,100.42,77088455.0
2006-12-05 15:15:00,100.42,100.45,100.415,100.45,11752192.0
2006-12-05 15:16:00,100.45,100.515,100.45,100.48,45778356.0
2006-12-05 15:17:00,100.483,100.485,100.48,100.485,63125820.0
2006-12-05 15:18:00,100.477,100.5,100.477,100.485,86903878.0
2006-12-05 15:19:00,100.495,100.5,100.477,100.483,99921458.0
2006-12-05 15:20:00,100.47,100.5,100.47,100.495,105036609.0
2006-12-05 15:21:00,100.492,100.52,100.491,100.492,120920926.0
2006-12-05 15:22:00,100.49,100.51,100.475,100.51,122302419.0
2006-12-05 15:23:00,100.51,100.53,100.505,100.505,46465175.0
2006-12-05 15:24:00,100.5,100.528,100.49,100.528,48894644.0
2006-12-05 15:25:00,100.53,100.57,100.53,100.56,59873930.0
2006-12-05 15:26:00,100.555,100.57,100.55,100.56,64253101.0
2006-12-05 15:27:00,100.565,100.565,100.543,100.543,53453491.0
2006-12-05 15:28:00,100.54,100.545,100.51,100.532,149761954.0
2006-12-05 15:29:00,100.508,100.55,100.508,100.515,70933709.0
2006-12-05 15:30:00,100.52,100.555,100.493,100.545,69632828.0
2006-12-05 15:31:00,100.54,100.545,100.468,100.493,125747317.0
2006-12-05 15:32:00,100.5,100.58,100.475,100.575,73224583.0
2006-12-05 15:33:00,100.58,100.585,100.55,100.55,99509248.0
2006-12-05 15:34:00,100.555,100.56,100.48,100.48,111037751.0
2006-12-05 15:35:00,100.49,100.5,100.47,100.495,81250785.0
2006-12-05 15:36:00,100.488,100.515,100.488,100.498,62895563.0
2006-12-05 15:37:00,100.49,100.557,100.49,100.552,100613371.0
2006-12-05 15:38:00,100.55,100.576,100.548,100.573,62840703.0
2006-12-05 15:39:00,100.575,100.59,100.562,100.58,159515094.0
2006-12-05 15:40:00,100.585,100.59,100.534,100.585,55477205.0
2006-12-05 15:41:00,100.58,100.593,100.56,100.58,82436702.0
2006-12-05 15:42:00,100.57,100.605,100.57,100.58,79580062.0
2006-12-05 15:43:00,100.58,100.595,100.547,100.595,75321921.0
2006-12-05 15:44:00,100.59,100.61,100.57,100.57,81429985.0
2006-12-05 15:45:00,100.575,100.598,100.575,100.595,113453753.0
2006-12-05 15:46:00,100.582,100.605,100.58,100.605,131749258.0
2006-12-05 15:47:00,100.605,100.715,100.605,100.715,164205775.0
2006-12-05 15:48:00,100.71,100.71,100.645,100.678,142855128.0
2006-12-05 15:49:00,100.695,100.715,100.67,100.7,61024093.0
2006-12-05 15:50:00,100.705,100.75,100.701,100.715,106652385.0
2006-12-05 15:51:00,100.72,100.735,100.668,100.69,26461540.0
2006-12-05 15:52:00,100.695,100.71,100.685,100.71,117438324.0
2006-12-05 15:53:00,100.69,100.735,100.69,100.708,48862734.0
2006-12-05 15:54:00,100.705,100.748,100.7,100.748,44113549.0
2006-12-05 15:55:00,100.76,100.76,100.715,100.73,109481379.0
2006-12-05 15:56:00,100.725,100.725,100.66,100.678,119865953.0
2006-12-05 15:57:00,100.68,100.715,100.68,100.68,56216608.0
2006-12-05 15:58:00,100.675,100.723,100.675,100.72,198536141.0
2006-12-05 15:59:00,100.71,100.725,100.68,100.69,10150067.0
2006-12-05 16:00:00,100.688,100.715,100.668,100.705,98083165.0
2006-12-05 16:01:00,100.705,100.73,100.627,100.665,77518032.0
2006-12-05 16:02:00,100.66,100.672,100.615,100.67,33242431.0
2006-12-05 16:03:00,100.673,100.735,100.673,100.71,158382279.0
2006-12-05 16:04:00,100.71,100.74,100.695,100.735,54262905.0
2006-12-05 16:05:00,100.73,100.76,100.715,100.75,82891909.0
2006-12-05 16:06:00,100.75,100.77,100.74,100.74,49285087.0
2006-12-05 16:07:00,100.74,100.76,100.74,100.76,52159139.0
2006-12-05 16:08:00,100.775,100.783,100.76,100.77,66903756.0
2006-12-05 16:09:00,100.72,100.775,100.72,100.738,111173426.0
2006-12-05 16:10:00,100.76,100.8,100.745,100.785,49138860.0
2006-12-05 16:11:00,100.785,100.835,100.785,100.785,67929168.0
2006-12-05 16:12:00,100.775,100.782,100.76,100.78,111075715.0
2006-12-05 16:13:00,100.775,100.775,100.76,100.765,100194207.0
2006-12-05 16:14:00,100.76,100.773,100.745,100.745,104777020.0
2006-12-05 16:15:00,100.74,100.775,100.74,100.775,36391361.0
2006-12-05 16:16:00,100.772,100.81,100.72,100.78,16816170.0
2006-12-05 16:17:00,100.785,100.805,100.775,100.775,103724937.0
2006-12-05 16:18:00,100.775,100.795,100.775,100.775,60361895.0
2006-12-05 16:19:00,100.77,100.77,100.699,100.75,131737615.0
2006-12-05 16:20:00,100.76,100.76,100.74,100.747,53157193.0
2006-12-05 16:21:00,100.75,100.785,100.75,100.765,43306404.0
2006-12-05 16:22:00,100.757,100.773,100.74,100.745,41668233.0
2006-12-05 16:23:00,100.75,100.77,100.75,100.757,165938768.0
2006-12-05 16:24:00,100.765,100.785,100.755,100.765,62033264.0
2006-12-05 16:25:00,100.77,100.773,100.75,100.765,76486482.0
2006-12-05 16:26:00,100.765,100.77,100.705,100.73,36137372.0
2006-12-05 16:27:00,100.735,100.735,100.69,100.71,83965808.0
2006-12-05 16:28:00,100.698,100.705,100.685,100.685,97082022.0
2006-12-05 16:29:00,100.67,100.7,100.64,100.688,43550577.0
2006-12-05 16:30:00,100.675,100.715,100.675,100.68,48078871.0
2006-12-05 16:31:00,100.678,100.678,100.657,100.657,165312558.0
2006-12-05 16:32:00,100.662,100.68,100.645,100.665,42915283.0
2006-12-05 16:33:00,100.665,100.68,100.66,100.68,73602519.0
2006-12-05 16:34:00,100.68,100.69,100.658,100.69,79010017.0
2006-12-05 16:35:00,100.68,100.68,100.645,100.645,49528561.0
2006-12-05 16:36:00,100.645,100.69,100.645,100.675,150092872.0
2006-12-05 16:37:00,100.69,100.69,100.65,100.65,113598695.0
2006-12-05 16:38:00,100.645,100.68,100.645,100.662,48669102.0
2006-12-05 16:39:00,100.66,100.67,100.655,100.67,49574072.0
2006-12-05 16:40:00,100.66,100.67,100.649,100.65,55659299.0
2006-12-05 16:41:00,100.643,100.66,100.635,100.648,68284120.0
2006-12-05 16:42:00,100.655,100.655,100.64,100.65,32673960.0
2006-12-05 16:43:00,100.648,100.66,100.64,100.66,29491826.0
2006-12-05 16:44:00,100.66,100.662,100.617,100.62,75733924.0
2006-12-05 16:45:00,100.62,100.647,100.62,100.647,55855886.0
2006-12-05 16:46:00,100.637,100.652,100.633,100.65,55794153.0
2006-12-05 16:47:00,100.645,100.66,100.63,100.635,91870705.0
2006-12-05 16:48:00,100.63,100.655,100.57,100.595,26045274.0
2006-12-05 16:49:00,100.585,100.605,100.585,100.605,2790024.0
2006-12-05 16:50:00,100.61,100.611,100.59,100.6,79699889.0
2006-12-05 16:51:00,100.6,100.607,100.575,100.575,57812153.0
2006-12-05 16:52:00,100.575,100.581,100.548,100.55,113593574.0
2006-12-05 16:53:00,100.558,100.558,100.505,100.545,20433237.0
2006-12-05 16:54:00,100.535,100.541,100.508,100.525,103223085.0
2006-12-05 16:55:00,100.52,100.54,100.52,100.528,89205215.0
2006-12-05 16:56:00,100.54,100.548,100.51,100.548,42890729.0
2006-12-05 16:57:00,100.545,100.558,100.543,100.543,131793712.0
2006-12-05 16:58:00,100.555,100.555,100.525,100.545,94766219.0
2006-12-05 16:59:00,100.545,100.559,100.542,100.545,88723737.0
2006-12-05 17:00:00,100.553,100.74,100.553,100.735,64834080.0
2006-12-05 17:01:00,100.71,100.723,100.665,100.68,49108415.0
2006-12-05 17:02:00,100.695,100.695,100.67,100.685,84341932.0
2006-12-05 17:03:00,100.69,100.715,100.635,100.67,25539698.0
2006-12-05 17:04:00,100.675,100.675,100.615,100.645,142926401.0
2006-12-05 17:05:00,100.645,100.68,100.625,100.68,58849169.0
2006-12-05 17:06:00,100.69,100.69,100.655,100.665,110692319.0
2006-12-05 17:07:00,100.68,100.7,100.665,100.665,86873056.0
2006-12-05 17:08:00,100.665,100.68,100.61,100.623,39824986.0
2006-12-05 17:09:00,100.635,100.68,100.61,100.655,91174947.0
2006-12-05 17:10:00,100.665,100.67,100.65,100.667,67902426.0
2006-12-05 17:11:00,100.65,100.715,100.64,100.675,87156413.0
2006-12-05 17:12:00,100.698,100.7,100.67,100.678,38005649.0
2006-12-05 17:13:00,100.672,100.7,100.672,100.688,123375579.0
2006-12-05 17:14:00,100.69,100.705,100.655,100.69,75953787.0
2006-12-05 17:15:00,100.685,100.685,100.63,100.635,64445797.0
2006-12-05 17:16:00,100.62,100.65,100.58,100.615,109541769.0
2006-12-05 17:17:00,100.61,100.66,100.605,100.605,89344308.0
2006-12-05 17:18:00,100.615,100.615,100.56,100.56,45516358.0
2006-12-05 17:19:00,100.56,100.607,100.56,100.58,143770858.0
2006-12-05 17:20:00,100.562,100.575,100.53,100.535,78433169.0
2006-12-05 17:21:00,100.535,100.538,100.5,100.535,61147229.0
2006-12-05 17:22:00,100.535,100.58,100.514,100.58,48798329.0
2006-12-05 17:23:00,100.577,100.595,100.555,100.575,91346216.0
2006-12-05 17:24:00,100.568,100.59,100.525,100.525,72597201.0
2006-12-05 17:25:00,100.553,100.615,100.537,100.598,55083503.0
2006-12-05 17:26:00,100.595,100.63,100.56,100.575,121115906.0
2006-12-05 17:27:00,100.568,100.655,100.568,100.655,195589618.0
2006-12-05 17:28:00,100.643,100.657,100.635,100.635,81398318.0
2006-12-05 17:29:00,100.65,100.67,100.64,100.645,37370442.0
2006-12-05 17:30:00,100.655,100.69,100.655,100.66,41775754.0
2006-12-05 17:31:00,100.675,100.675,100.62,100.63,107829774.0
2006-12-05 17:32:00,100.642,100.67,100.625,100.66,119223168.0
2006-12-05 17:33:00,100.655,100.7,100.637,100.655,36863614.0
2006-12-05 17:34:00,100.642,100.685,100.625,100.685,73730163.0
2006-12-05 17:35:00,100.68,100.68,100.645,100.67,92345325.0
2006-12-05 17:36:00,100.665,100.68,100.645,100.645,72665361.0
2006-12-05 17:37:00,100.645,100.675,100.645,100.66,75490728.0
2006-12-05 17:38:00,100.67,100.675,100.61,100.63,52206289.0
2006-12-05 17:39:00,100.615,100.64,100.574,100.62,140752378.0
2006-12-05 17:40:00,100.632,100.685,100.602,100.675,99941985.0
2006-12-05 17:41:00,100.625,100.681,100.625,100.665,34465983.0
2006-12-05 17:42:00,100.665,100.68,100.655,100.68,26133312.0
2006-12-05 17:43:00,100.695,100.705,100.665,100.687,46620595.0
2006-12-05 17:44:00,100.685,100.695,100.663,100.69,51729625.0
2006-12-05 17:45:00,100.688,100.688,100.63,100.665,98874382.0
2006-12-05 17:46:00,100.655,100.68,100.602,100.68,63503452.0
2006-12-05 17:47:00,100.635,100.688,100.635,100.66,97018265.0
2006-12-05 17:48:00,100.625,100.668,100.625,100.653,44648882.0
2006-12-05 17:49:00,100.648,100.648,100.58,100.595,75596140.0
2006-12-05 17:50:00,100.615,100.62,100.59,100.593,88961866.0
2006-12-05 17:51:00,100.593,100.593,100.56,100.585,114768532.0
2006-12-05 17:52:00,100.58,100.59,100.575,100.575,47938740.0
2006-12-05 17:53:00,100.587,100.587,100.56,100.56,26231894.0
2006-12-05 17:54:00,100.55,100.61,100.535,100.602,249920530.0
2006-12-05 17:55:00,100.61,100.61,100.54,100.55,44166591.0
2006-12-05 17:56:00,100.555,100.59,100.555,100.585,56234295.0
2006-12-05 17:57:00,100.575,100.611,100.555,100.593,15321055.0
2006-12-05 17:58:00,100.585,100.61,100.585,100.598,90161152.0
2006-12-05 17:59:00,100.6,100.66,100.6,100.66,104359500.0
2006-12-05 18:00:00,100.64,100.64,100.615,100.64,57420721.0
2006-12-05 18:01:00,100.62,100.65,100.595,100.65,80527027.0
2006-12-05 18:02:00,100.645,100.67,100.644,100.645,99457883.0
2006-12-05 18:03:00,100.635,100.725,100.635,100.71,100645863.0
2006-12-05 18:04:00,100.72,100.73,100.69,100.698,41032882.0
2006-12-05 18:05:00,100.71,100.713,100.69,100.7,153474808.0
2006-12-05 18:06:00,100.675,100.705,100.675,100.69,10940767.0
2006-12-05 18:07:00,100.698,100.745,100.685,100.745,30248185.0
2006-12-05 18:08:00,100.735,100.745,100.72,100.745,47272673.0
2006-12-05 18:09:00,100.735,100.785,100.72,100.785,47177450.0
2006-12-05 18:10:00,100.77,100.77,100.705,100.707,45386551.0
2006-12-05 18:11:00,100.71,100.735,100.7,100.715,129355616.0
2006-12-05 18:12:00,100.725,100.735,100.69,100.69,73951532.0
2006-12-05 18:13:00,100.7,100.71,100.683,100.69,27679430.0
2006-12-05 18:14:00,100.695,100.705,100.685,100.69,92387134.0
2006-12-05 18:15:00,100.7,100.7,100.672,100.685,30544602.0
2006-12-05 18:16:00,100.693,100.698,100.665,100.675,78627434.0
2006-12-05 18:17:00,100.68,100.68,100.657,100.66,82617281.0
2006-12-05 18:18:00,100.665,100.682,100.609,100.65,84768595.0
2006-12-05 18:19:00,100.65,100.69,100.65,100.675,124273002.0
2006-12-05 18:20:00,100.685,100.687,100.679,100.68,36942012.0
2006-12-05 18:21:00,100.685,100.685,100.645,100.665,61094129.0
2006-12-05 18:22:00,100.662,100.678,100.65,100.66,63751363.0
2006-12-05 18:23:00,100.663,100.68,100.65,100.66,32880838.0
2006-12-05 18:24:00,100.66,100.67,100.63,100.635,95375014.0
2006-12-05 18:25:00,100.63,100.645,100.62,100.645,59317619.0
2006-12-05 18:26:00,100.65,100.667,100.64,100.657,36490700.0
2006-12-05 18:27:00,100.655,100.68,100.654,100.665,98421249.0
2006-12-05 18:28:00,100.65,100.67,100.65,100.65,164653982.0
2006-12-05 18:29:00,100.65,100.665,100.637,100.66,50376573.0
2006-12-05 18:30:00,100.667,100.67,100.651,100.66,42624907.0
2006-12-05 18:31:00,100.655,100.675,100.645,100.645,43843707.0
2006-12-05 18:32:00,100.655,100.655,100.607,100.632,208319171.0
2006-12-05 18:33:00,100.625,100.637,100.62,100.62,83720600.0
2006-12-05 18:34:00,100.625,100.63,100.615,100.63,55969090.0
2006-12-05 18:35:00,100.63,100.63,100.597,100.597,31663598.0
2006-12-05 18:36:00,100.609,100.625,100.598,100.617,59378930.0
2006-12-05 18:37:00,100.625,100.625,100.613,100.62,27728011.0
2006-12-05 18:38:00,100.605,100.633,100.594,100.61,44028730.0
2006-12-05 18:39:00,100.61,100.655,100.61,100.655,52485453.0
2006-12-05 18:40:00,100.645,100.645,100.62,100.643,40694424.0
2006-12-05 18:41:00,100.64,100.65,100.62,100.635,166111535.0
2006-12-05 18:42:00,100.64,100.647,100.61,100.635,92490051.0
2006-12-05 18:43:00,100.63,100.635,100.615,100.615,168061153.0
2006-12-05 18:44:00,100.62,100.633,100.62,100.625,156564573.0
2006-12-05 18:45:00,100.622,100.645,100.622,100.64,38822519.0
2006-12-05 18:46:00,100.65,100.665,100.622,100.665,122022108.0
2006-12-05 18:47:00,100.683,100.69,100.655,100.67,15747642.0
2006-12-05 18:48:00,100.655,100.655,100.635,100.655,91052339.0
2006-12-05 18:49:00,100.66,100.665,100.64,100.665,125192187.0
2006-12-05 18:50:00,100.65,100.68,100.65,100.67,39377320.0
2006-12-05 18:51:00,100.67,100.68,100.643,100.665,152000555.0
2006-12-05 18:52:00,100.665,100.665,100.64,100.647,136365132.0
2006-12-05 18:53:00,100.66,100.685,100.652,100.685,88312605.0
2006-12-05 18:54:00,100.675,100.7,100.675,100.695,118085542.0
2006-12-05 18:55:00,100.69,100.693,100.66,100.675,84626597.0
2006-12-05 18:56:00,100.685,100.693,100.665,100.685,115897690.0
2006-12-05 18:57:00,100.68,100.7,100.68,100.68,104828135.0
2006-12-05 18:58:00,100.67,100.681,100.644,100.68,104794770.0
2006-12-05 18:59:00,100.685,100.695,100.665,100.665,53128152.0
2006-12-05 19:00:00,100.677,100.69,100.675,100.685,62803412.0
2006-12-05 19:01:00,100.685,100.695,100.675,100.675,109214819.0
2006-12-05 19:02:00,100.67,100.684,100.642,100.68,52855305.0
2006-12-05 19:03:00,100.69,100.698,100.675,100.69,80821959.0
2006-12-05 19:04:00,100.685,100.701,100.676,100.695,59625523.0
2006-12-05 19:05:00,100.68,100.7,100.68,100.685,79325644.0
2006-12-05 19:06:00,100.685,100.685,100.663,100.663,53734847.0
2006-12-05 19:07:00,100.685,100.685,100.645,100.645,75276377.0
2006-12-05 19:08:00,100.645,100.657,100.625,100.625,74519940.0
2006-12-05 19:09:00,100.63,100.665,100.603,100.655,108911902.0
2006-12-05 19:10:00,100.65,100.661,100.609,100.635,50643823.0
2006-12-05 19:11:00,100.65,100.683,100.65,100.675,125942113.0
2006-12-05 19:12:00,100.66,100.689,100.66,100.67,34246908.0
2006-12-05 19:13:00,100.67,100.685,100.665,100.68,54537669.0
2006-12-05 19:14:00,100.675,100.695,100.665,100.665,58633836.0
2006-12-05 19:15:00,100.678,100.69,100.641,100.675,138564106.0
2006-12-05 19:16:00,100.675,100.69,100.643,100.69,86428437.0
2006-12-05 19:17:00,100.685,100.705,100.685,100.685,48236889.0
2006-12-05 19:18:00,100.688,100.697,100.681,100.685,39878454.0
2006-12-05 19:19:00,100.685,100.695,100.673,100.673,104021573.0
2006-12-05 19:20:00,100.678,100.685,100.665,100.665,37715078.0
2006-12-05 19:21:00,100.672,100.672,100.655,100.665,62368892.0
2006-12-05 19:22:00,100.67,100.685,100.656,100.685,29282036.0
2006-12-05 19:23:00,100.68,100.695,100.67,100.67,88410718.0
2006-12-05 19:24:00,100.67,100.698,100.641,100.69,93160882.0
2006-12-05 19:25:00,100.685,100.7,100.677,100.677,50856903.0
2006-12-05 19:26:00,100.675,100.69,100.675,100.69,81695271.0
2006-12-05 19:27:00,100.69,100.69,100.675,100.675,47495335.0
2006-12-05 19:28:00,100.667,100.675,100.64,100.65,102600345.0
2006-12-05 19:29:00,100.655,100.655,100.64,100.64,133013329.0
2006-12-05 19:30:00,100.67,100.675,100.645,100.665,56085948.0
2006-12-05 19:31:00,100.675,100.692,100.665,100.685,35313114.0
2006-12-05 19:32:00,100.7,100.7,100.674,100.693,133039181.0
2006-12-05 19:33:00,100.69,100.725,100.689,100.715,35708759.0
2006-12-05 19:34:00,100.705,100.75,100.705,100.728,75896234.0
2006-12-05 19:35:00,100.735,100.744,100.727,100.74,166975993.0
2006-12-05 19:36:00,100.747,100.76,100.739,100.745,28821773.0
2006-12-05 19:37:00,100.75,100.755,100.742,100.755,98767461.0
2006-12-05 19:38:00,100.765,100.765,100.736,100.74,44064729.0
2006-12-05 19:39:00,100.745,100.755,100.735,100.742,38258507.0
2006-12-05 19:40:00,100.745,100.755,100.727,100.755,152663559.0
2006-12-05 19:41:00,100.75,100.75,100.681,100.685,69991120.0
2006-12-05 19:42:00,100.72,100.745,100.72,100.735,114093209.0
2006-12-05 19:43:00,100.733,100.745,100.718,100.735,49507049.0
2006-12-05 19:44:00,100.74,100.76,100.74,100.75,49757513.0
2006-12-05 19:45:00,100.747,100.756,100.745,100.755,133798000.0
2006-12-05 19:46:00,100.765,100.765,100.747,100.75,118306003.0
2006-12-05 19:47:00,100.75,100.79,100.75,100.77,53823438.0
2006-12-05 19:48:00,100.78,100.783,100.76,100.77,28635959.0
2006-12-05 19:49:00,100.77,100.779,100.758,100.777,46923670.0
2006-12-05 19:50:00,100.775,100.782,100.768,100.782,41371305.0
2006-12-05 19:51:00,100.785,100.79,100.728,100.775,99909915.0
2006-12-05 19:52:00,100.778,100.79,100.755,100.76,112487868.0
2006-12-05 19:53:00,100.76,100.785,100.753,100.76,132992161.0
2006-12-05 19:54:00,100.765,100.765,100.735,100.735,79040882.0
2006-12-05 19:55:00,100.735,100.76,100.723,100.74,157238300.0
2006-12-05 19:56:00,100.733,100.743,100.725,100.727,128600300.0
2006-12-05 19:57:00,100.728,100.74,100.725,100.725,36251913.0
2006-12-05 19:58:00,100.715,100.75,100.715,100.75,29451880.0
2006-12-05 19:59:00,100.75,100.784,100.725,100.725,64839227.0
2006-12-05 20:00:00,100.753,100.763,100.753,100.76,90205464.0
2006-12-05 20:01:00,100.765,100.765,100.73,100.73,41666183.0
2006-12-05 20:02:00,100.745,100.759,100.745,100.745,48145476.0
2006-12-05 20:03:00,100.755,100.755,100.735,100.735,62045019.0
2006-12-05 20:04:00,100.72,100.73,100.678,100.715,71074170.0
2006-12-05 20:05:00,100.725,100.745,100.72,100.735,60491378.0
2006-12-05 20:06:00,100.73,100.75,100.722,100.75,85671486.0
2006-12-05 20:07:00,100.74,100.743,100.691,100.743,36580047.0
2006-12-05 20:08:00,100.74,100.751,100.739,100.75,76216264.0
2006-12-05 20:09:00,100.74,100.75,100.74,100.745,61623551.0
2006-12-05 20:10:00,100.705,100.75,100.705,100.75,103614507.0
2006-12-05 20:11:00,100.745,100.745,100.703,100.715,118423502.0
2006-12-05 20:12:00,100.708,100.718,100.693,100.693,54581969.0
2006-12-05 20:13:00,100.695,100.695,100.68,100.687,56141707.0
2006-12-05 20:14:00,100.69,100.699,100.669,100.675,92218269.0
2006-12-05 20:15:00,100.677,100.703,100.677,100.695,71081285.0
2006-12-05 20:16:00,100.695,100.695,100.684,100.695,74199786.0
2006-12-05 20:17:00,100.69,100.697,100.69,100.697,89948658.0
2006-12-05 20:18:00,100.705,100.705,100.695,100.695,109369923.0
2006-12-05 20:19:00,100.695,100.71,100.687,100.71,37333938.0
2006-12-05 20:20:00,100.705,100.705,100.695,100.698,82142114.0
2006-12-05 20:21:00,100.693,100.709,100.645,100.69,93168070.0
2006-12-05 20:22:00,100.682,100.713,100.682,100.695,35769192.0
2006-12-05 20:23:00,100.695,100.705,100.685,100.705,97171649.0
2006-12-05 20:24:00,100.695,100.702,100.685,100.69,46413440.0
2006-12-05 20:25:00,100.695,100.705,100.687,100.705,19454182.0
2006-12-05 20:26:00,100.66,100.724,100.66,100.705,63732971.0
2006-12-05 20:27:00,100.68,100.715,100.68,100.705,56574516.0
2006-12-05 20:28:00,100.715,100.72,100.69,100.71,59959433.0
2006-12-05 20:29:00,100.71,100.724,100.69,100.69,176708919.0
2006-12-05 20:30:00,100.688,100.691,100.675,100.68,52785651.0
2006-12-05 20:31:00,100.675,100.675,100.652,100.652,106714477.0
2006-12-05 20:32:00,100.69,100.69,100.665,100.68,21059632.0
2006-12-05 20:33:00,100.68,100.681,100.66,100.68,51342015.0
2006-12-05 20:34:00,100.675,100.694,100.675,100.675,94443933.0
2006-12-05 20:35:00,100.675,100.68,100.67,100.675,102385413.0
2006-12-05 20:36:00,100.68,100.68,100.66,100.665,15706010.0
2006-12-05 20:37:00,100.665,100.676,100.664,100.665,82539645.0
2006-12-05 20:38:00,100.66,100.673,100.642,100.645,21700827.0
2006-12-05 20:39:00,100.655,100.655,100.61,100.63,88018027.0
2006-12-05 20:40:00,100.622,100.626,100.615,100.615,27199339.0
2006-12-05 20:41:00,100.61,100.627,100.603,100.625,87214613.0
2006-12-05 20:42:00,100.637,100.637,100.615,100.615,54202863.0
2006-12-05 20:43:00,100.615,100.623,100.615,100.615,62114568.0
2006-12-05 20:44:00,100.615,100.63,100.615,100.625,57289953.0
2006-12-05 20:45:00,100.625,100.625,100.61,100.62,66848503.0
2006-12-05 20:46:00,100.625,100.625,100.607,100.615,108301101.0
2006-12-05 20:47:00,100.615,100.63,100.601,100.63,7216924.0
2006-12-05 20:48:00,100.625,100.635,100.589,100.628,63277430.0
2006-12-05 20:49:00,100.628,100.628,100.617,100.617,67228697.0
2006-12-05 20:50:00,100.62,100.63,100.605,100.617,66985900.0
2006-12-05 20:51:00,100.625,100.636,100.625,100.635,135002149.0
2006-12-05 20:52:00,100.645,100.653,100.627,100.63,49415378.0
2006-12-05 20:53:00,100.62,100.64,100.62,100.64,76672823.0
2006-12-05 20:54:00,100.65,100.65,100.625,100.645,74835643.0
2006-12-05 20:55:00,100.638,100.655,100.638,100.655,57403455.0
2006-12-05 20:56:00,100.65,100.668,100.633,100.633,77822386.0
2006-12-05 20:57:00,100.643,100.655,100.624,100.655,153830986.0
2006-12-05 20:58:00,100.635,100.667,100.635,100.64,34577098.0
2006-12-05 20:59:00,100.645,100.66,100.643,100.65,71181074.0
2006-12-05 21:00:00,100.65,100.65,100.628,100.64,45750102.0
2006-12-05 21:01:00,100.63,100.645,100.625,100.625,20102586.0
2006-12-05 21:02:00,100.62,100.65,100.62,100.642,76312672.0
2006-12-05 21:03:00,100.63,100.649,100.63,100.645,73462119.0
2006-12-05 21:04:00,100.65,100.65,100.63,100.65,36531222.0
2006-12-05 21:05:00,100.645,100.665,100.64,100.655,38735752.0
2006-12-05 21:06:00,100.645,100.66,100.643,100.66,155045960.0
2006-12-05 21:07:00,100.655,100.661,100.635,100.643,66133017.0
2006-12-05 21:08:00,100.645,100.655,100.645,100.65,131454561.0
2006-12-05 21:09:00,100.645,100.668,100.645,100.653,44448286.0
2006-12-05 21:10:00,100.655,100.655,100.637,100.637,36710782.0
2006-12-05 21:11:00,100.645,100.66,100.63,100.66,14935798.0
2006-12-05 21:12:00,100.655,100.665,100.644,100.665,124485859.0
2006-12-05 21:13:00,100.658,100.66,100.64,100.648,259953309.0
2006-12-05 21:14:00,100.655,100.665,100.61,100.64,136609614.0
2006-12-05 21:15:00,100.635,100.647,100.628,100.64,77424154.0
2006-12-05 21:16:00,100.635,100.642,100.625,100.625,56602170.0
2006-12-05 21:17:00,100.63,100.64,100.62,100.63,41810370.0
2006-12-05 21:18:00,100.632,100.645,100.61,100.645,66118913.0
2006-12-05 21:19:00,100.65,100.655,100.645,100.655,149316069.0
2006-12-05 21:20:00,100.645,100.649,100.64,100.645,57290700.0
2006-12-05 21:21:00,100.655,100.655,100.595,100.64,96798503.0
2006-12-05 21:22:00,100.635,100.65,100.635,100.65,39927496.0
2006-12-05 21:23:00,100.645,100.655,100.642,100.643,80189250.0
2006-12-05 21:24:00,100.643,100.68,100.635,100.68,39211297.0
2006-12-05 21:25:00,100.665,100.672,100.655,100.655,50042383.0
2006-12-05 21:26:00,100.66,100.675,100.638,100.65,108902029.0
2006-12-05 21:27:00,100.65,100.66,100.638,100.638,68795997.0
2006-12-05 21:28:00,100.65,100.65,100.634,100.64,94907477.0
2006-12-05 21:29:00,100.64,100.64,100.627,100.627,77088860.0
2006-12-05 21:30:00,100.625,100.639,100.618,100.62,68521063.0
2006-12-05 21:31:00,100.625,100.64,100.615,100.615,61946727.0
2006-12-05 21:32:00,100.615,100.64,100.615,100.64,105384428.0
2006-12-05 21:33:00,100.64,100.64,100.622,100.63,56993831.0
2006-12-05 21:34:00,100.625,100.629,100.615,100.615,147713100.0
2006-12-05 21:35:00,100.617,100.645,100.615,100.645,32519744.0
2006-12-05 21:36:00,100.64,100.66,100.64,100.66,50049549.0
2006-12-05 21:37:00,100.675,100.675,100.657,100.67,34793356.0
2006-12-05 21:38:00,100.67,100.681,100.66,100.68,84545662.0
2006-12-05 21:39:00,100.682,100.684,100.669,100.675,140490507.0
2006-12-05 21:40:00,100.665,100.675,100.665,100.67,52860703.0
2006-12-05 21:41:00,100.675,100.68,100.672,100.68,54947573.0
2006-12-05 21:42:00,100.675,100.68,100.675,100.675,40433767.0
2006-12-05 21:43:00,100.68,100.691,100.675,100.675,60273388.0
2006-12-05 21:44:00,100.67,100.68,100.67,100.675,22705204.0
2006-12-05 21:45:00,100.675,100.678,100.65,100.65,87232122.0
2006-12-05 21:46:00,100.645,100.665,100.645,100.648,63050197.0
2006-12-05 21:47:00,100.655,100.665,100.645,100.655,81572142.0
2006-12-05 21:48:00,100.655,100.667,100.655,100.663,99319879.0
2006-12-05 21:49:00,100.665,100.665,100.648,100.65,147891299.0
2006-12-05 21:50:00,100.645,100.655,100.64,100.64,108846324.0
2006-12-05 21:51:00,100.63,100.642,100.63,100.635,116940183.0
2006-12-05 21:52:00,100.65,100.655,100.611,100.638,39189242.0
2006-12-05 21:53:00,100.64,100.645,100.635,100.642,40175012.0
2006-12-05 21:54:00,100.65,100.66,100.595,100.6,27887951.0
2006-12-05 21:55:00,100.59,100.61,100.58,100.61,116168073.0
2006-12-05 21:56:00,100.613,100.613,100.592,100.605,31069672.0
2006-12-05 21:57:00,100.605,100.605,100.585,100.595,49178702.0
2006-12-05 21:58:00,100.595,100.608,100.585,100.585,124453320.0
2006-12-05 21:59:00,100.595,100.608,100.575,100.575,121139742.0
2006-12-05 22:00:00,100.575,100.62,100.575,100.6,23695213.0
2006-12-05 22:01:00,100.6,100.62,100.59,100.608,111527354.0
2006-12-05 22:02:00,100.59,100.627,100.59,100.625,39035109.0
2006-12-05 22:03:00,100.61,100.623,100.598,100.61,45729322.0
2006-12-05 22:04:00,100.6,100.612,100.59,100.607,83405090.0
2006-12-05 22:05:00,100.6,100.62,100.555,100.6,62909465.0
2006-12-05 22:06:00,100.605,100.623,100.573,100.573,26582299.0
2006-12-05 22:07:00,100.625,100.625,100.6,100.6,142380144.0
2006-12-05 22:08:00,100.608,100.63,100.608,100.63,75805966.0
2006-12-05 22:09:00,100.618,100.628,100.618,100.625,78239736.0
2006-12-05 22:10:00,100.625,100.629,100.62,100.62,40475122.0
2006-12-05 22:11:00,100.615,100.625,100.615,100.625,53789411.0
2006-12-05 22:12:00,100.615,100.63,100.608,100.63,62134600.0
2006-12-05 22:13:00,100.623,100.629,100.602,100.628,89952752.0
2006-12-05 22:14:00,100.62,100.638,100.62,100.625,72417733.0
2006-12-05 22:15:00,100.615,100.62,100.56,100.62,84399416.0
2006-12-05 22:16:00,100.62,100.625,100.607,100.62,158550979.0
2006-12-05 22:17:00,100.625,100.635,100.612,100.615,71483424.0
2006-12-05 22:18:00,100.603,100.62,100.6,100.6,58209381.0
2006-12-05 22:19:00,100.595,100.62,100.595,100.61,21486971.0
2006-12-05 22:20:00,100.61,100.61,100.57,100.57,40307470.0
2006-12-05 22:21:00,100.57,100.585,100.555,100.585,83822929.0
2006-12-05 22:22:00,100.575,100.584,100.56,100.57,121226262.0
2006-12-05 22:23:00,100.57,100.578,100.564,100.57,113220430.0
2006-12-05 22:24:00,100.575,100.575,100.545,100.545,176941243.0
2006-12-05 22:25:00,100.555,100.575,100.552,100.575,19964070.0
2006-12-05 22:26:00,100.573,100.59,100.57,100.59,21607909.0
2006-12-05 22:27:00,100.585,100.589,100.573,100.58,57316686.0
2006-12-05 22:28:00,100.585,100.585,100.565,100.565,59383916.0
2006-12-05 22:29:00,100.555,100.57,100.555,100.57,48283207.0
2006-12-05 22:30:00,100.57,100.575,100.558,100.575,53739683.0
2006-12-05 22:32:00,100.575,100.575,100.515,100.515,57615299.0
2006-12-05 22:33:00,100.557,100.58,100.552,100.577,47273850.0
2006-12-05 22:34:00,100.58,100.585,100.53,100.585,33580630.0
2006-12-05 22:35:00,100.585,100.595,100.57,100.595,15177778.0
2006-12-05 22:36:00,100.595,100.601,100.588,100.595,218029787.0
2006-12-05 22:37:00,100.6,100.6,100.565,100.565,65503260.0
2006-12-05 22:38:00,100.568,100.57,100.55,100.57,55099128.0
2006-12-05 22:39:00,100.56,100.576,100.56,100.565,52497821.0
2006-12-05 22:40:00,100.568,100.568,100.548,100.548,30646859.0
2006-12-05 22:41:00,100.545,100.565,100.54,100.565,71729942.0
2006-12-05 22:42:00,100.56,100.578,100.56,100.57,30150037.0
2006-12-05 22:43:00,100.57,100.57,100.508,100.54,77328466.0
2006-12-05 22:44:00,100.545,100.57,100.545,100.562,70651422.0
2006-12-05 22:45:00,100.56,100.56,100.535,100.535,94134591.0
2006-12-05 22:46:00,100.535,100.54,100.515,100.515,78523214.0
2006-12-05 22:47:00,100.525,100.526,100.505,100.515,40050372.0
2006-12-05 22:48:00,100.52,100.565,100.52,100.565,52935062.0
2006-12-05 22:49:00,100.565,100.565,100.53,100.565,76649788.0
2006-12-05 22:50:00,100.555,100.565,100.54,100.555,44281722.0
2006-12-05 22:51:00,100.565,100.572,100.555,100.565,99257215.0
2006-12-05 22:52:00,100.56,100.585,100.56,100.578,37233260.0
2006-12-05 22:53:00,100.58,100.585,100.55,100.56,122666155.0
2006-12-05 22:54:00,100.56,100.58,100.555,100.555,52970852.0
2006-12-05 22:55:00,100.545,100.561,100.545,100.555,122711006.0
2006-12-05 22:56:00,100.56,100.565,100.55,100.558,37651864.0
2006-12-05 22:57:00,100.56,100.574,100.518,100.548,23399894.0
2006-12-05 22:58:00,100.548,100.555,100.535,100.553,116132488.0
2006-12-05 22:59:00,100.555,100.56,100.545,100.56,41706019.0
2006-12-05 23:00:00,100.55,100.55,100.52,100.545,24334108.0
2006-12-05 23:01:00,100.538,100.548,100.534,100.54,146299788.0
2006-12-05 23:02:00,100.555,100.555,100.522,100.543,125708990.0
2006-12-05 23:03:00,100.54,100.54,100.53,100.535,107526227.0
2006-12-05 23:04:00,100.54,100.553,100.539,100.553,120449311.0
2006-12-05 23:05:00,100.545,100.56,100.543,100.545,40929585.0
2006-12-05 23:06:00,100.545,100.557,100.545,100.555,52609759.0
2006-12-05 23:07:00,100.545,100.548,100.54,100.54,30003932.0
2006-12-05 23:08:00,100.545,100.545,100.53,100.53,24544300.0
2006-12-05 23:09:00,100.535,100.55,100.53,100.53,50313621.0
2006-12-05 23:10:00,100.53,100.54,100.505,100.53,94967212.0
2006-12-05 23:11:00,100.535,100.538,100.488,100.53,67122854.0
2006-12-05 23:12:00,100.53,100.54,100.504,100.52,54161638.0
2006-12-05 23:13:00,100.525,100.55,100.522,100.535,115194210.0
2006-12-05 23:14:00,100.53,100.548,100.53,100.545,76258998.0
2006-12-05 23:15:00,100.54,100.545,100.529,100.53,20249190.0
2006-12-05 23:16:00,100.53,100.539,100.52,100.525,95938442.0
2006-12-05 23:47:00,100.53,100.581,100.53,100.558,84799334.0
2006-12-05 23:48:00,100.558,100.57,100.554,100.555,52560560.0
2006-12-05 23:49:00,100.555,100.556,100.545,100.55,100562877.0
2006-12-05 23:50:00,100.555,100.575,100.55,100.56,41963775.0
2006-12-05 23:51:00,100.555,100.565,100.55,100.565,111801302.0
2006-12-05 23:52:00,100.56,100.571,100.56,100.565,42249894.0
2006-12-05 23:53:00,100.56,100.565,100.54,100.54,167367833.0
2006-12-05 23:54:00,100.53,100.53,100.51,100.51,131959465.0
2006-12-05 23:55:00,100.515,100.532,100.515,100.515,140730280.0
2006-12-05 23:56:00,100.512,100.55,100.512,100.525,80334850.0
2006-12-05 23:57:00,100.525,100.532,100.465,100.525,125232368.0
2006-12-05 23:58:00,100.5,100.544,100.5,100.54,154811738.0
2006-12-06 00:31:00,100.535,100.536,100.515,100.525,118964776.0
2006-12-06 00:32:00,100.52,100.545,100.51,100.51,78832222.0
2006-12-06 00:33:00,100.51,100.533,100.51,100.515,97358318.0
2006-12-06 00:34:00,100.52,100.527,100.507,100.507,15065873.0
2006-12-06 00:35:00,100.535,100.535,100.478,100.51,93227266.0
2006-12-06 00:36:00,100.525,100.555,100.525,100.543,125876020.0
2006-12-06 00:37:00,100.555,100.563,100.54,100.54,43767124.0
2006-12-06 00:38:00,100.575,100.575,100.55,100.55,40419609.0
2006-12-06 00:39:00,100.545,100.575,100.525,100.525,96554528.0
2006-12-06 00:40:00,100.54,100.59,100.54,100.583,101048440.0
2006-12-06 00:41:00,100.585,100.615,100.57,100.58,27713765.0
2006-12-06 00:42:00,100.58,100.585,100.568,100.57,32432880.0
2006-12-06 00:43:00,100.575,100.58,100.557,100.58,39416680.0
2006-12-06 00:44:00,100.568,100.577,100.568,100.575,40114491.0
2006-12-06 00:45:00,100.56,100.571,100.56,100.56,163137996.0
2006-12-06 00:46:00,100.57,100.59,100.57,100.575,53230417.0
2006-12-06 00:47:00,100.565,100.58,100.565,100.572,136135555.0
2006-12-06 00:48:00,100.575,100.579,100.571,100.577,79542323.0
2006-12-06 00:49:00,100.587,100.589,100.563,100.585,26525770.0
2006-12-06 00:51:00,100.585,100.585,100.567,100.58,49728399.0
2006-12-06 00:52:00,100.585,100.585,100.57,100.582,122487343.0
2006-12-06 00:53:00,100.545,100.58,100.545,100.575,77386486.0
2006-12-06 00:54:00,100.58,100.58,100.545,100.545,89828699.0
2006-12-06 00:55:00,100.542,100.57,100.542,100.57,57247533.0
2006-12-06 00:56:00,100.565,100.573,100.555,100.555,103307655.0
2006-12-06 00:57:00,100.56,100.56,100.55,100.55,77461856.0
2006-12-06 00:58:00,100.56,100.567,100.55,100.55,94818150.0
2006-12-06 00:59:00,100.548,100.567,100.545,100.553,85123659.0
2006-12-06 01:00:00,100.55,100.55,100.535,100.535,49522935.0
2006-12-06 01:01:00,100.54,100.557,100.53,100.55,47483542.0
2006-12-06 01:02:00,100.545,100.557,100.542,100.545,73873878.0
2006-12-06 01:03:00,100.55,100.55,100.53,100.545,68333322.0
2006-12-06 01:04:00,100.552,100.575,100.541,100.575,79814389.0
2006-12-06 01:05:00,100.575,100.585,100.565,100.565,83717462.0
2006-12-06 01:06:00,100.565,100.578,100.565,100.575,39203209.0
2006-12-06 01:07:00,100.57,100.582,100.57,100.58,95500518.0
2006-12-06 01:08:00,100.563,100.585,100.563,100.585,99626652.0
2006-12-06 01:09:00,100.585,100.585,100.569,100.585,124971726.0
2006-12-06 01:10:00,100.585,100.585,100.58,100.58,62044161.0
2006-12-06 01:11:00,100.585,100.585,100.557,100.57,97792869.0
2006-12-06 01:12:00,100.565,100.587,100.565,100.57,188310472.0
2006-12-06 01:13:00,100.565,100.571,100.56,100.56,138740659.0
2006-12-06 01:14:00,100.56,100.573,100.555,100.555,71148770.0
2006-12-06 01:15:00,100.54,100.56,100.54,100.555,70792620.0
2006-12-06 01:16:00,100.55,100.57,100.55,100.565,68689609.0
2006-12-06 01:17:00,100.562,100.562,100.53,100.555,73926399.0
2006-12-06 01:18:00,100.56,100.56,100.54,100.56,36918264.0
2006-12-06 01:19:00,100.555,100.555,100.547,100.55,80876520.0
2006-12-06 01:20:00,100.545,100.555,100.545,100.545,56677553.0
2006-12-06 01:21:00,100.537,100.545,100.53,100.54,113759591.0
2006-12-06 01:22:00,100.545,100.548,100.529,100.545,78555008.0
2006-12-06 01:23:00,100.535,100.55,100.5,100.54,45648161.0
2006-12-06 01:24:00,100.54,100.555,100.512,100.53,77874981.0
2006-12-06 01:25:00,100.535,100.54,100.517,100.53,73617060.0
2006-12-06 01:26:00,100.535,100.535,100.518,100.52,54642322.0
2006-12-06 01:27:00,100.52,100.54,100.52,100.532,128561315.0
2006-12-06 01:28:00,100.538,100.543,100.529,100.535,67153089.0
2006-12-06 01:29:00,100.537,100.537,100.515,100.515,50768439.0
2006-12-06 01:30:00,100.51,100.51,100.48,100.485,42155181.0
2006-12-06 01:31:00,100.495,100.512,100.48,100.5,59807771.0
2006-12-06 01:32:00,100.505,100.52,100.505,100.51,45626780.0
2006-12-06 01:33:00,100.51,100.515,100.45,100.495,88753769.0
2006-12-06 01:34:00,100.497,100.522,100.497,100.515,45076207.0
2006-12-06 01:35:00,100.505,100.523,100.5,100.512,71820955.0
2006-12-06 01:36:00,100.528,100.545,100.476,100.52,106022204.0
2006-12-06 01:37:00,100.523,100.55,100.505,100.542,141481323.0
2006-12-06 01:38:00,100.54,100.56,100.54,100.545,61891369.0
2006-12-06 01:39:00,100.55,100.567,100.55,100.555,132426035.0
2006-12-06 01:40:00,100.565,100.57,100.553,100.57,43020521.0
2006-12-06 01:41:00,100.565,100.575,100.535,100.545,104994790.0
2006-12-06 01:42:00,100.548,100.565,100.548,100.555,29607548.0
2006-12-06 01:43:00,100.55,100.557,100.535,100.535,64864160.0
2006-12-06 01:44:00,100.55,100.55,100.543,100.547,64572277.0
2006-12-06 01:45:00,100.54,100.55,100.508,100.52,99035325.0
2006-12-06 01:46:00,100.525,100.535,100.525,100.53,138329318.0
2006-12-06 01:47:00,100.535,100.536,100.527,100.53,65050714.0
2006-12-06 01:48:00,100.52,100.545,100.518,100.52,62446254.0
2006-12-06 01:49:00,100.53,100.537,100.529,100.535,68725658.0
2006-12-06 01:50:00,100.532,100.55,100.484,100.545,49985015.0
2006-12-06 01:51:00,100.54,100.58,100.525,100.58,59432360.0
2006-12-06 01:52:00,100.57,100.583,100.561,100.565,71621816.0
2006-12-06 01:53:00,100.57,100.582,100.57,100.58,70745499.0
2006-12-06 01:54:00,100.578,100.596,100.57,100.59,75702677.0
2006-12-06 01:55:00,100.58,100.596,100.571,100.573,66253238.0
2006-12-06 01:56:00,100.57,100.585,100.566,100.585,36356530.0
2006-12-06 01:57:00,100.577,100.583,100.56,100.578,60687296.0
2006-12-06 01:58:00,100.57,100.584,100.57,100.575,45237795.0
2006-12-06 01:59:00,100.575,100.575,100.558,100.56,48962062.0
2006-12-06 02:00:00,100.56,100.565,100.555,100.555,48267016.0
2006-12-06 02:01:00,100.545,100.559,100.545,100.55,45048591.0
2006-12-06 02:02:00,100.553,100.555,100.528,100.537,59468195.0
2006-12-06 02:03:00,100.545,100.55,100.53,100.535,35083017.0
2006-12-06 02:04:00,100.538,100.543,100.524,100.525,71975272.0
2006-12-06 02:05:00,100.535,100.535,100.51,100.513,69746335.0
2006-12-06 02:06:00,100.52,100.526,100.515,100.515,65791407.0
2006-12-06 02:07:00,100.51,100.523,100.507,100.51,74808664.0
2006-12-06 02:08:00,100.52,100.53,100.48,100.53,60663834.0
2006-12-06 02:09:00,100.475,100.564,100.475,100.522,47628188.0
2006-12-06 02:10:00,100.525,100.527,100.51,100.51,69064074.0
2006-12-06 02:11:00,100.5,100.504,100.455,100.47,66559639.0
2006-12-06 02:12:00,100.475,100.475,100.445,100.455,59510304.0
2006-12-06 02:13:00,100.45,100.48,100.45,100.475,127563000.0
2006-12-06 02:14:00,100.475,100.475,100.458,100.475,92921119.0
2006-12-06 02:15:00,100.482,100.49,100.48,100.48,70509147.0
2006-12-06 02:16:00,100.47,100.5,100.47,100.49,69026453.0
2006-12-06 02:17:00,100.49,100.503,100.483,100.503,27508638.0
2006-12-06 02:18:00,100.495,100.535,100.495,100.535,105131460.0
2006-12-06 02:19:00,100.54,100.55,100.525,100.525,46463462.0
2006-12-06 02:20:00,100.515,100.535,100.515,100.535,125450959.0
2006-12-06 02:21:00,100.525,100.563,100.525,100.54,67302487.0
2006-12-06 02:22:00,100.542,100.552,100.54,100.543,145123932.0
2006-12-06 02:23:00,100.535,100.568,100.505,100.543,104661602.0
2006-12-06 02:24:00,100.547,100.553,100.545,100.545,72818570.0
2006-12-06 02:25:00,100.545,100.562,100.545,100.562,46633775.0
2006-12-06 02:26:00,100.56,100.599,100.53,100.57,85769006.0
2006-12-06 02:27:00,100.57,100.595,100.57,100.58,42025218.0
2006-12-06 02:31:00,100.58,100.588,100.577,100.588,65862190.0
2006-12-06 02:32:00,100.597,100.615,100.59,100.605,118435111.0
2006-12-06 02:33:00,100.605,100.607,100.58,100.58,52374506.0
2006-12-06 02:34:00,100.575,100.58,100.56,100.57,80862323.0
2006-12-06 02:35:00,100.56,100.61,100.56,100.605,78077981.0
2006-12-06 02:36:00,100.605,100.605,100.555,100.59,48453627.0
2006-12-06 02:37:00,100.6,100.607,100.595,100.6,77272292.0
2006-12-06 02:38:00,100.595,100.605,100.575,100.587,110360490.0
2006-12-06 02:39:00,100.595,100.599,100.575,100.575,53947795.0
2006-12-06 02:40:00,100.58,100.585,100.57,100.57,76061808.0
2006-12-06 02:41:00,100.575,100.59,100.575,100.59,35808209.0
2006-12-06 02:42:00,100.585,100.586,100.566,100.577,74477533.0
2006-12-06 02:43:00,100.58,100.585,100.575,100.575,64298048.0
2006-12-06 02:44:00,100.585,100.585,100.54,100.555,64503531.0
2006-12-06 02:45:00,100.565,100.572,100.547,100.56,71255654.0
2006-12-06 02:46:00,100.56,100.58,100.555,100.555,145262971.0
2006-12-06 02:47:00,100.56,100.58,100.56,100.575,185948923.0
2006-12-06 02:48:00,100.565,100.57,100.563,100.565,98343594.0
2006-12-06 02:49:00,100.565,100.565,100.555,100.555,59151645.0
2006-12-06 02:50:00,100.555,100.555,100.52,100.54,124102997.0
2006-12-06 02:51:00,100.54,100.543,100.525,100.543,99676488.0
2006-12-06 02:52:00,100.56,100.56,100.53,100.53,101262346.0
2006-12-06 02:53:00,100.545,100.55,100.545,100.545,42784252.0
2006-12-06 02:54:00,100.545,100.555,100.495,100.495,78837425.0
2006-12-06 02:55:00,100.51,100.522,100.496,100.522,80645030.0
2006-12-06 02:56:00,100.515,100.525,100.5,100.525,67210903.0
2006-12-06 02:57:00,100.52,100.535,100.5,100.5,71722213.0
2006-12-06 02:58:00,100.515,100.53,100.505,100.505,51444792.0
2006-12-06 02:59:00,100.505,100.524,100.505,100.51,50616247.0
2006-12-06 03:00:00,100.513,100.522,100.495,100.508,92525716.0
2006-12-06 03:01:00,100.51,100.52,100.51,100.52,93981711.0
2006-12-06 03:02:00,100.515,100.529,100.508,100.51,82678893.0
2006-12-06 03:03:00,100.505,100.522,100.5,100.51,99525678.0
2006-12-06 03:04:00,100.515,100.525,100.502,100.502,62881738.0
2006-12-06 03:05:00,100.505,100.52,100.5,100.515,94906179.0
2006-12-06 03:06:00,100.51,100.545,100.5,100.5,71541542.0
2006-12-06 03:07:00,100.532,100.552,100.532,100.55,130736840.0
2006-12-06 03:08:00,100.555,100.563,100.535,100.535,46984502.0
2006-12-06 03:09:00,100.535,100.54,100.51,100.535,50278791.0
2006-12-06 03:10:00,100.54,100.55,100.527,100.542,24554077.0
2006-12-06 03:11:00,100.532,100.585,100.532,100.57,79909908.0
2006-12-06 03:12:00,100.572,100.572,100.555,100.555,149797043.0
2006-12-06 03:13:00,100.565,100.578,100.555,100.565,55201096.0
2006-12-06 03:14:00,100.555,100.564,100.55,100.555,161506780.0
2006-12-06 03:15:00,100.555,100.555,100.54,100.553,42009101.0
2006-12-06 03:16:00,100.56,100.56,100.542,100.56,37010968.0
2006-12-06 03:17:00,100.555,100.56,100.548,100.555,35671889.0
2006-12-06 03:18:00,100.555,100.6,100.555,100.6,28710002.0
2006-12-06 03:19:00,100.598,100.606,100.585,100.585,103026549.0
2006-12-06 03:20:00,100.57,100.593,100.57,100.58,94735606.0
2006-12-06 03:21:00,100.575,100.59,100.575,100.59,37106039.0
2006-12-06 03:22:00,100.58,100.59,100.573,100.59,43657982.0
2006-12-06 03:23:00,100.573,100.585,100.567,100.585,126381546.0
2006-12-06 03:24:00,100.57,100.59,100.536,100.59,95656953.0
2006-12-06 03:25:00,100.562,100.596,100.562,100.585,16561363.0
2006-12-06 03:26:00,100.58,100.585,100.575,100.58,98780764.0
2006-12-06 03:27:00,100.58,100.58,100.56,100.56,77743809.0
2006-12-06 03:28:00,100.565,100.59,100.565,100.575,115679480.0
2006-12-06 03:29:00,100.573,100.585,100.565,100.565,38826461.0
2006-12-06 03:30:00,100.555,100.57,100.555,100.555,50044645.0
2006-12-06 03:31:00,100.57,100.585,100.567,100.585,3146499.0
2006-12-06 03:32:00,100.565,100.585,100.565,100.565,45371282.0
2006-12-06 03:33:00,100.56,100.56,100.56,100.56,13396736.0
2006-12-06 03:34:00,100.56,100.57,100.557,100.56,74263087.0
2006-12-06 03:35:00,100.55,100.565,100.55,100.555,9826072.0
2006-12-06 03:36:00,100.54,100.56,100.54,100.56,24778593.0
2006-12-06 03:37:00,100.57,100.57,100.529,100.54,32843553.0
2006-12-06 03:38:00,100.535,100.535,100.508,100.508,96543892.0
2006-12-06 03:39:00,100.51,100.541,100.51,100.525,36365027.0
2006-12-06 03:40:00,100.53,100.53,100.528,100.528,8999330.0
2006-12-06 03:41:00,100.535,100.535,100.535,100.535,1544268.0
2006-12-06 03:42:00,100.527,100.538,100.527,100.538,29485215.0
2006-12-06 03:43:00,100.54,100.565,100.535,100.565,47161954.0
2006-12-06 03:44:00,100.557,100.57,100.557,100.57,13645294.0
2006-12-06 03:45:00,100.565,100.569,100.565,100.565,75434901.0
2006-12-06 03:46:00,100.562,100.564,100.55,100.55,15944281.0
2006-12-06 03:47:00,100.545,100.57,100.545,100.57,66235868.0
2006-12-06 03:48:00,100.56,100.568,100.555,100.56,37832090.0
2006-12-06 03:49:00,100.553,100.553,100.553,100.553,3145267.0
2006-12-06 03:50:00,100.552,100.565,100.53,100.538,68799680.0
2006-12-06 03:51:00,100.54,100.56,100.535,100.55,56295224.0
2006-12-06 03:52:00,100.56,100.568,100.545,100.545,36142004.0
2006-12-06 03:53:00,100.555,100.555,100.535,100.535,20168485.0
2006-12-06 03:54:00,100.537,100.56,100.53,100.53,33543510.0
2006-12-06 03:55:00,100.53,100.55,100.53,100.545,45150341.0
2006-12-06 03:56:00,100.54,100.544,100.535,100.54,54597898.0
2006-12-06 03:57:00,100.545,100.545,100.53,100.535,86483589.0
2006-12-06 03:58:00,100.533,100.533,100.505,100.505,81273769.0
2006-12-06 03:59:00,100.515,100.535,100.515,100.535,61296044.0
2006-12-06 04:00:00,100.525,100.532,100.48,100.532,71915525.0
2006-12-06 04:01:00,100.535,100.579,100.505,100.505,150727037.0
2006-12-06 04:02:00,100.555,100.555,100.479,100.525,116788561.0
2006-12-06 04:03:00,100.525,100.527,100.51,100.522,74178072.0
2006-12-06 04:04:00,100.525,100.53,100.52,100.525,137458764.0
2006-12-06 04:05:00,100.52,100.52,100.505,100.51,123731333.0
2006-12-06 04:06:00,100.53,100.535,100.515,100.515,174015210.0
2006-12-06 04:07:00,100.52,100.55,100.52,100.53,42780369.0
2006-12-06 04:08:00,100.535,100.54,100.52,100.52,106033100.0
2006-12-06 04:09:00,100.535,100.535,100.47,100.47,41262315.0
2006-12-06 04:10:00,100.46,100.475,100.445,100.445,95902043.0
2006-12-06 04:11:00,100.45,100.48,100.44,100.443,49044098.0
2006-12-06 04:12:00,100.453,100.461,100.44,100.44,92263448.0
2006-12-06 04:13:00,100.445,100.48,100.445,100.465,133847131.0
2006-12-06 04:14:00,100.47,100.471,100.46,100.46,60192860.0
2006-12-06 04:15:00,100.455,100.472,100.45,100.45,38639609.0
2006-12-06 04:16:00,100.455,100.465,100.45,100.457,39871970.0
2006-12-06 04:17:00,100.455,100.462,100.447,100.46,89200914.0
2006-12-06 04:18:00,100.44,100.453,100.44,100.445,58801344.0
2006-12-06 04:19:00,100.427,100.45,100.427,100.437,56257729.0
2006-12-06 04:20:00,100.437,100.445,100.435,100.445,83506343.0
2006-12-06 04:21:00,100.445,100.447,100.44,100.445,77356504.0
2006-12-06 04:23:00,100.43,100.45,100.39,100.45,77328476.0
2006-12-06 04:24:00,100.445,100.48,100.445,100.46,53703726.0
2006-12-06 04:25:00,100.45,100.47,100.45,100.47,67063914.0
2006-12-06 04:26:00,100.465,100.465,100.44,100.44,136739268.0
2006-12-06 04:27:00,100.445,100.45,100.395,100.405,102820475.0
2006-12-06 04:28:00,100.455,100.475,100.445,100.445,70943902.0
2006-12-06 04:29:00,100.453,100.48,100.45,100.455,52035214.0
2006-12-06 04:30:00,100.455,100.477,100.455,100.473,39040721.0
2006-12-06 04:31:00,100.475,100.48,100.454,100.46,38890301.0
2006-12-06 04:32:00,100.45,100.47,100.445,100.47,30614340.0
2006-12-06 04:33:00,100.452,100.469,100.437,100.445,61990370.0
2006-12-06 04:34:00,100.448,100.45,100.435,100.435,61449673.0
2006-12-06 04:35:00,100.445,100.445,100.43,100.435,88936686.0
2006-12-06 04:36:00,100.43,100.435,100.415,100.435,85642543.0
2006-12-06 04:37:00,100.435,100.442,100.42,100.44,41030502.0
2006-12-06 04:38:00,100.44,100.45,100.428,100.428,76881252.0
2006-12-06 04:39:00,100.425,100.445,100.422,100.445,139666513.0
2006-12-06 04:40:00,100.438,100.455,100.436,100.455,69717153.0
2006-12-06 04:41:00,100.445,100.45,100.435,100.445,94419286.0
2006-12-06 04:42:00,100.435,100.447,100.43,100.43,76027472.0
2006-12-06 04:43:00,100.425,100.447,100.424,100.445,98793578.0
2006-12-06 04:44:00,100.445,100.455,100.443,100.45,19015109.0
2006-12-06 04:45:00,100.45,100.457,100.445,100.45,72365723.0
2006-12-06 04:46:00,100.455,100.455,100.435,100.445,114234638.0
2006-12-06 04:47:00,100.44,100.45,100.426,100.445,57920694.0
2006-12-06 04:48:00,100.445,100.447,100.395,100.435,67304576.0
2006-12-06 04:49:00,100.43,100.45,100.43,100.45,88845739.0
2006-12-06 04:50:00,100.45,100.462,100.445,100.445,51720417.0
2006-12-06 04:51:00,100.44,100.455,100.44,100.455,23368845.0
2006-12-06 04:52:00,100.45,100.455,100.45,100.45,33175510.0
2006-12-06 04:53:00,100.46,100.46,100.452,100.46,50080684.0
2006-12-06 04:54:00,100.46,100.47,100.44,100.46,44252983.0
2006-12-06 04:55:00,100.458,100.46,100.437,100.46,133773109.0
2006-12-06 04:56:00,100.455,100.46,100.45,100.46,102007614.0
2006-12-06 04:57:00,100.463,100.466,100.434,100.465,115329349.0
2006-12-06 04:58:00,100.455,100.464,100.444,100.448,160100447.0
2006-12-06 04:59:00,100.45,100.45,100.445,100.445,25240230.0
2006-12-06 05:00:00,100.445,100.445,100.43,100.44,45466063.0
2006-12-06 05:01:00,100.433,100.445,100.42,100.423,107380942.0
2006-12-06 05:02:00,100.423,100.435,100.383,100.425,24553930.0
2006-12-06 05:03:00,100.428,100.435,100.41,100.435,38660913.0
2006-12-06 05:04:00,100.43,100.445,100.415,100.415,118698982.0
2006-12-06 05:05:00,100.425,100.45,100.425,100.44,49649312.0
2006-12-06 05:06:00,100.44,100.455,100.44,100.44,111545102.0
2006-12-06 05:07:00,100.443,100.46,100.435,100.435,35352508.0
2006-12-06 05:08:00,100.44,100.455,100.432,100.455,91128547.0
2006-12-06 05:09:00,100.445,100.45,100.44,100.44,40816409.0
2006-12-06 05:10:00,100.45,100.455,100.43,100.455,74388385.0
2006-12-06 05:11:00,100.445,100.448,100.44,100.44,51493254.0
2006-12-06 05:12:00,100.435,100.465,100.435,100.465,43448007.0
2006-12-06 05:13:00,100.45,100.46,100.445,100.445,73441090.0
2006-12-06 05:14:00,100.445,100.475,100.437,100.445,94788632.0
2006-12-06 05:15:00,100.447,100.455,100.447,100.455,64645823.0
2006-12-06 05:16:00,100.45,100.46,100.403,100.45,71237648.0
2006-12-06 05:17:00,100.45,100.462,100.44,100.45,28296608.0
2006-12-06 05:18:00,100.455,100.455,100.441,100.445,67118874.0
2006-12-06 05:19:00,100.435,100.435,100.435,100.435,20730516.0
2006-12-06 05:20:00,100.45,100.475,100.45,100.455,55647468.0
2006-12-06 05:21:00,100.46,100.46,100.438,100.438,53478725.0
2006-12-06 05:22:00,100.435,100.458,100.433,100.45,66867354.0
2006-12-06 05:23:00,100.445,100.46,100.442,100.46,226830815.0
2006-12-06 05:24:00,100.465,100.465,100.439,100.45,13983581.0
2006-12-06 05:25:00,100.45,100.465,100.398,100.445,32659629.0
2006-12-06 05:26:00,100.437,100.48,100.437,100.472,44069963.0
2006-12-06 05:27:00,100.43,100.476,100.43,100.465,55292993.0
2006-12-06 05:28:00,100.46,100.48,100.459,100.46,55226747.0
2006-12-06 05:29:00,100.46,100.46,100.44,100.455,50851330.0
2006-12-06 05:30:00,100.455,100.458,100.42,100.45,48958838.0
2006-12-06 05:31:00,100.46,100.465,100.455,100.455,55519743.0
2006-12-06 05:32:00,100.45,100.475,100.44,100.44,56022564.0
2006-12-06 05:33:00,100.445,100.473,100.445,100.453,22933463.0
2006-12-06 05:35:00,100.45,100.462,100.437,100.45,189586673.0
2006-12-06 05:36:00,100.445,100.463,100.444,100.455,108199952.0
2006-12-06 05:37:00,100.455,100.458,100.425,100.425,128078457.0
2006-12-06 05:38:00,100.435,100.445,100.435,100.445,76725797.0
2006-12-06 05:39:00,100.445,100.45,100.44,100.445,41511301.0
2006-12-06 05:40:00,100.445,100.45,100.445,100.45,19698359.0
2006-12-06 05:41:00,100.455,100.455,100.423,100.423,58279315.0
2006-12-06 05:42:00,100.435,100.45,100.435,100.435,66072117.0
2006-12-06 05:43:00,100.43,100.45,100.43,100.45,166807973.0
2006-12-06 05:44:00,100.45,100.457,100.406,100.445,85946449.0
2006-12-06 05:45:00,100.455,100.455,100.425,100.435,70610114.0
2006-12-06 05:46:00,100.447,100.447,100.445,100.445,7842812.0
2006-12-06 05:47:00,100.45,100.45,100.432,100.44,64737031.0
2006-12-06 05:48:00,100.45,100.456,100.45,100.45,50754304.0
2006-12-06 05:49:00,100.455,100.456,100.44,100.45,37459624.0
2006-12-06 05:50:00,100.455,100.455,100.423,100.423,73265038.0
2006-12-06 05:51:00,100.435,100.446,100.433,100.433,73129426.0
2006-12-06 05:52:00,100.425,100.44,100.42,100.44,151872157.0
2006-12-06 05:53:00,100.388,100.44,100.388,100.44,28567759.0
2006-12-06 05:54:00,100.44,100.442,100.393,100.44,57195620.0
2006-12-06 05:55:00,100.447,100.447,100.434,100.435,83031449.0
2006-12-06 05:56:00,100.445,100.445,100.413,100.425,49181890.0
2006-12-06 05:57:00,100.44,100.452,100.42,100.42,36697479.0
2006-12-06 05:58:00,100.438,100.438,100.416,100.43,42955384.0
2006-12-06 05:59:00,100.435,100.455,100.435,100.455,24063383.0
2006-12-06 06:00:00,100.455,100.46,100.448,100.45,127582665.0
2006-12-06 06:01:00,100.455,100.46,100.451,100.455,129194767.0
2006-12-06 06:02:00,100.455,100.46,100.452,100.455,51345481.0
2006-12-06 06:03:00,100.455,100.465,100.453,100.453,29302717.0
2006-12-06 06:04:00,100.452,100.452,100.445,100.445,127223823.0
2006-12-06 06:05:00,100.45,100.46,100.447,100.46,27015357.0
2006-12-06 06:06:00,100.452,100.472,100.43,100.43,36760009.0
2006-12-06 06:07:00,100.428,100.465,100.416,100.455,40551782.0
2006-12-06 06:08:00,100.45,100.463,100.45,100.455,126627158.0
2006-12-06 06:09:00,100.46,100.463,100.435,100.435,111067678.0
2006-12-06 06:10:00,100.44,100.45,100.425,100.445,150771029.0
2006-12-06 06:11:00,100.443,100.456,100.443,100.445,94500361.0
2006-12-06 06:12:00,100.445,100.445,100.423,100.43,87458069.0
2006-12-06 06:13:00,100.428,100.447,100.415,100.415,65100875.0
2006-12-06 06:14:00,100.42,100.441,100.42,100.44,91142118.0
2006-12-06 06:15:00,100.44,100.45,100.435,100.44,23685795.0
2006-12-06 06:16:00,100.445,100.454,100.44,100.44,57644787.0
2006-12-06 06:17:00,100.44,100.441,100.42,100.43,41419552.0
2006-12-06 06:18:00,100.435,100.445,100.43,100.445,57973806.0
2006-12-06 06:19:00,100.44,100.447,100.43,100.43,54943046.0
2006-12-06 06:20:00,100.44,100.447,100.4,100.432,139902912.0
2006-12-06 06:21:00,100.435,100.447,100.428,100.44,91420485.0
2006-12-06 06:22:00,100.43,100.445,100.43,100.445,32326821.0
2006-12-06 06:23:00,100.44,100.447,100.433,100.435,46247970.0
2006-12-06 06:24:00,100.435,100.44,100.39,100.397,30850722.0
2006-12-06 06:25:00,100.405,100.43,100.395,100.43,145975982.0
2006-12-06 06:26:00,100.43,100.43,100.415,100.415,59195920.0
2006-12-06 06:27:00,100.415,100.431,100.405,100.405,98637613.0
2006-12-06 06:28:00,100.405,100.43,100.405,100.425,63744318.0
2006-12-06 06:29:00,100.42,100.423,100.413,100.42,66622325.0
2006-12-06 06:30:00,100.422,100.431,100.415,100.425,75629218.0
2006-12-06 06:31:00,100.425,100.425,100.39,100.415,98278429.0
2006-12-06 06:32:00,100.398,100.408,100.365,100.4,69357796.0
2006-12-06 06:33:00,100.4,100.417,100.378,100.385,119227101.0
2006-12-06 06:34:00,100.375,100.4,100.36,100.4,50298910.0
2006-12-06 06:35:00,100.4,100.403,100.388,100.388,37969687.0
2006-12-06 06:36:00,100.388,100.41,100.388,100.41,76531065.0
2006-12-06 06:37:00,100.415,100.418,100.405,100.415,42794741.0
2006-12-06 06:38:00,100.405,100.415,100.359,100.415,103816500.0
2006-12-06 06:39:00,100.405,100.415,100.405,100.41,58346779.0
2006-12-06 06:40:00,100.425,100.435,100.415,100.435,142899866.0
2006-12-06 06:41:00,100.425,100.425,100.383,100.392,61943895.0
2006-12-06 06:42:00,100.39,100.395,100.376,100.395,45689399.0
2006-12-06 06:43:00,100.385,100.385,100.37,100.38,61000290.0
2006-12-06 06:44:00,100.38,100.383,100.367,100.375,83413222.0
2006-12-06 06:45:00,100.395,100.395,100.343,100.395,141564363.0
2006-12-06 06:46:00,100.373,100.405,100.37,100.388,276516659.0
2006-12-06 06:47:00,100.395,100.399,100.387,100.39,115243343.0
2006-12-06 06:48:00,100.395,100.4,100.39,100.39,14437700.0
2006-12-06 06:49:00,100.382,100.389,100.375,100.375,39657324.0
2006-12-06 06:50:00,100.373,100.373,100.335,100.355,42891329.0
2006-12-06 06:51:00,100.355,100.37,100.345,100.345,128700372.0
2006-12-06 06:52:00,100.348,100.36,100.345,100.355,61183290.0
2006-12-06 06:53:00,100.36,100.37,100.335,100.345,145980572.0
2006-12-06 06:54:00,100.345,100.348,100.33,100.34,40488918.0
2006-12-06 06:55:00,100.345,100.345,100.317,100.335,33297985.0
2006-12-06 06:56:00,100.33,100.34,100.32,100.32,67675834.0
2006-12-06 06:57:00,100.322,100.347,100.32,100.32,83429180.0
2006-12-06 06:58:00,100.325,100.33,100.315,100.315,18691385.0
2006-12-06 06:59:00,100.315,100.346,100.315,100.34,49534542.0
2006-12-06 07:00:00,100.34,100.345,100.255,100.27,72316441.0
2006-12-06 07:01:00,100.265,100.269,100.225,100.225,33040703.0
2006-12-06 07:02:00,100.245,100.25,100.21,100.233,152097076.0
2006-12-06 07:03:00,100.223,100.255,100.215,100.235,75746919.0
2006-12-06 07:04:00,100.24,100.245,100.198,100.208,62313778.0
2006-12-06 07:05:00,100.22,100.23,100.212,100.23,78263589.0
2006-12-06 07:06:00,100.22,100.23,100.19,100.205,81066637.0
2006-12-06 07:07:00,100.215,100.235,100.21,100.235,47592582.0
2006-12-06 07:08:00,100.23,100.231,100.215,100.23,141259965.0
2006-12-06 07:09:00,100.222,100.24,100.216,100.23,67737788.0
2006-12-06 07:10:00,100.232,100.245,100.22,100.238,73122360.0
2006-12-06 07:11:00,100.238,100.243,100.191,100.22,61897124.0
2006-12-06 07:12:00,100.225,100.245,100.205,100.245,7803768.0
2006-12-06 07:13:00,100.25,100.28,100.225,100.28,111696681.0
2006-12-06 07:14:00,100.265,100.295,100.265,100.29,74160754.0
2006-12-06 07:15:00,100.29,100.29,100.247,100.27,53021707.0
2006-12-06 07:16:00,100.27,100.27,100.254,100.26,57174677.0
2006-12-06 07:17:00,100.255,100.28,100.25,100.262,53323031.0
2006-12-06 07:18:00,100.26,100.275,100.255,100.255,89441712.0
2006-12-06 07:19:00,100.255,100.275,100.255,100.272,26297341.0
2006-12-06 07:20:00,100.28,100.285,100.265,100.28,85264000.0
2006-12-06 07:21:00,100.265,100.289,100.26,100.275,21221227.0
2006-12-06 07:22:00,100.28,100.288,100.277,100.285,76411447.0
2006-12-06 07:23:00,100.285,100.285,100.26,100.285,17008895.0
2006-12-06 07:24:00,100.28,100.29,100.27,100.29,110080003.0
2006-12-06 07:25:00,100.29,100.295,100.275,100.275,100686495.0
2006-12-06 07:26:00,100.28,100.285,100.265,100.265,54817440.0
2006-12-06 07:27:00,100.265,100.282,100.265,100.28,22980829.0
2006-12-06 07:28:00,100.287,100.287,100.275,100.28,109271425.0
2006-12-06 07:29:00,100.285,100.295,100.273,100.273,48065608.0
2006-12-06 07:30:00,100.275,100.294,100.264,100.265,179236150.0
2006-12-06 07:31:00,100.27,100.273,100.26,100.26,58150938.0
2006-12-06 07:32:00,100.25,100.25,100.225,100.225,58372385.0
2006-12-06 07:33:00,100.25,100.25,100.185,100.185,67894928.0
2006-12-06 07:34:00,100.225,100.245,100.222,100.245,20151419.0
2006-12-06 07:35:00,100.24,100.241,100.195,100.195,44555477.0
2006-12-06 07:36:00,100.2,100.2,100.165,100.185,95154376.0
2006-12-06 07:37:00,100.175,100.198,100.165,100.172,36769317.0
2006-12-06 07:38:00,100.18,100.204,100.131,100.188,101412942.0
2006-12-06 07:39:00,100.183,100.205,100.177,100.205,86876907.0
2006-12-06 07:40:00,100.215,100.215,100.185,100.195,40470393.0
2006-12-06 07:41:00,100.18,100.215,100.18,100.215,116923163.0
2006-12-06 07:42:00,100.222,100.235,100.22,100.22,93269037.0
2006-12-06 07:43:00,100.22,100.23,100.21,100.22,69920645.0
2006-12-06 07:44:00,100.215,100.225,100.16,100.162,68000848.0
2006-12-06 07:45:00,100.155,100.175,100.14,100.175,87344450.0
2006-12-06 07:46:00,100.167,100.195,100.167,100.195,60386908.0
2006-12-06 07:47:00,100.188,100.197,100.17,100.178,53902793.0
2006-12-06 07:48:00,100.185,100.206,100.185,100.2,123679896.0
2006-12-06 07:49:00,100.205,100.224,100.17,100.17,99696438.0
2006-12-06 07:50:00,100.21,100.224,100.19,100.2,66354639.0
2006-12-06 07:51:00,100.21,100.225,100.2,100.225,82753815.0
2006-12-06 07:52:00,100.228,100.245,100.188,100.245,39337612.0
2006-12-06 07:53:00,100.255,100.255,100.225,100.235,83071353.0
2006-12-06 07:54:00,100.245,100.245,100.225,100.235,56677017.0
2006-12-06 07:55:00,100.225,100.255,100.2,100.21,75131254.0
2006-12-06 07:56:00,100.215,100.225,100.195,100.205,56517598.0
2006-12-06 07:57:00,100.19,100.225,100.19,100.21,45787422.0
2006-12-06 07:58:00,100.2,100.212,100.195,100.2,45502002.0
2006-12-06 07:59:00,100.195,100.202,100.186,100.188,90485970.0
2006-12-06 08:00:00,100.155,100.205,100.155,100.185,62195899.0
2006-12-06 08:01:00,100.185,100.22,100.185,100.2,28605168.0
2006-12-06 08:02:00,100.225,100.225,100.208,100.208,38325313.0
2006-12-06 08:03:00,100.217,100.232,100.217,100.218,122418177.0
2006-12-06 08:04:00,100.225,100.241,100.215,100.215,164837299.0
2006-12-06 08:05:00,100.215,100.26,100.215,100.26,76612274.0
2006-12-06 08:06:00,100.25,100.26,100.226,100.235,126562770.0
2006-12-06 08:07:00,100.24,100.247,100.235,100.243,121215374.0
2006-12-06 08:08:00,100.225,100.265,100.194,100.265,100980302.0
2006-12-06 08:09:00,100.262,100.273,100.255,100.255,42637643.0
2006-12-06 08:10:00,100.262,100.262,100.251,100.255,46937754.0
2006-12-06 08:11:00,100.255,100.265,100.233,100.26,28916449.0
2006-12-06 08:12:00,100.25,100.257,100.225,100.225,49868837.0
2006-12-06 08:13:00,100.225,100.225,100.21,100.22,129792651.0
2006-12-06 08:14:00,100.21,100.22,100.195,100.197,122908320.0
2006-12-06 08:15:00,100.2,100.206,100.175,100.175,50928876.0
2006-12-06 08:16:00,100.185,100.193,100.175,100.193,52830061.0
2006-12-06 08:17:00,100.185,100.2,100.16,100.165,110834669.0
2006-12-06 08:18:00,100.13,100.198,100.13,100.165,74080355.0
2006-12-06 08:19:00,100.17,100.17,100.137,100.16,139929937.0
2006-12-06 08:20:00,100.137,100.16,100.135,100.15,38987576.0
2006-12-06 08:21:00,100.145,100.171,100.145,100.17,40717731.0
2006-12-06 08:22:00,100.165,100.165,100.135,100.155,40961531.0
2006-12-06 08:23:00,100.15,100.172,100.145,100.172,29988316.0
2006-12-06 08:24:00,100.165,100.185,100.155,100.155,167747634.0
2006-12-06 08:25:00,100.153,100.196,100.153,100.175,69368644.0
2006-12-06 08:26:00,100.185,100.21,100.185,100.21,37216006.0
2006-12-06 08:27:00,100.203,100.203,100.168,100.18,131983316.0
2006-12-06 08:28:00,100.17,100.191,100.157,100.175,33782755.0
2006-12-06 08:29:00,100.165,100.183,100.155,100.18,60843944.0
2006-12-06 08:30:00,100.17,100.175,100.165,100.165,128951361.0
2006-12-06 08:31:00,100.16,100.165,100.142,100.142,107491193.0
2006-12-06 08:32:00,100.15,100.15,100.1,100.12,46825727.0
2006-12-06 08:33:00,100.125,100.14,100.117,100.14,79508779.0
2006-12-06 08:34:00,100.132,100.138,100.12,100.12,48214737.0
2006-12-06 08:35:00,100.13,100.138,100.086,100.12,103133930.0
2006-12-06 08:36:00,100.12,100.13,100.12,100.12,91098116.0
2006-12-06 08:37:00,100.12,100.147,100.1,100.13,26734261.0
2006-12-06 08:38:00,100.125,100.132,100.122,100.132,64139133.0
2006-12-06 08:39:00,100.125,100.178,100.125,100.178,34725234.0
2006-12-06 08:40:00,100.163,100.178,100.14,100.165,104807628.0
2006-12-06 08:41:00,100.165,100.17,100.15,100.158,40456990.0
2006-12-06 08:42:00,100.155,100.177,100.15,100.165,48689703.0
2006-12-06 08:43:00,100.17,100.17,100.14,100.16,79110696.0
2006-12-06 08:44:00,100.165,100.165,100.085,100.138,135237275.0
2006-12-06 08:45:00,100.135,100.155,100.13,100.155,54210277.0
2006-12-06 08:46:00,100.16,100.165,100.155,100.155,60202747.0
2006-12-06 08:47:00,100.165,100.2,100.15,100.18,35135849.0
2006-12-06 08:48:00,100.2,100.203,100.18,100.18,125091497.0
2006-12-06 08:49:00,100.17,100.195,100.137,100.185,52475211.0
2006-12-06 08:50:00,100.185,100.21,100.185,100.21,103814605.0
2006-12-06 08:51:00,100.205,100.235,100.195,100.22,73274278.0
2006-12-06 08:52:00,100.23,100.24,100.211,100.24,75875797.0
2006-12-06 08:53:00,100.228,100.237,100.22,100.22,49171711.0
2006-12-06 08:54:00,100.235,100.235,100.213,100.215,79933136.0
2006-12-06 08:55:00,100.23,100.231,100.175,100.175,58029708.0
2006-12-06 08:56:00,100.18,100.193,100.155,100.175,86182511.0
2006-12-06 08:57:00,100.17,100.205,100.153,100.18,50161625.0
2006-12-06 08:58:00,100.19,100.2,100.16,100.175,102079466.0
2006-12-06 08:59:00,100.175,100.192,100.16,100.192,69365372.0
2006-12-06 09:00:00,100.18,100.24,100.18,100.2,50348893.0
2006-12-06 09:01:00,100.195,100.215,100.16,100.215,103225740.0
2006-12-06 09:02:00,100.205,100.222,100.195,100.22,115870603.0
2006-12-06 09:03:00,100.225,100.235,100.207,100.235,123479322.0
2006-12-06 09:04:00,100.225,100.25,100.22,100.23,80116060.0
2006-12-06 09:05:00,100.235,100.27,100.235,100.26,111264998.0
2006-12-06 09:06:00,100.26,100.265,100.247,100.265,83589783.0
2006-12-06 09:07:00,100.257,100.275,100.25,100.265,146095065.0
2006-12-06 09:08:00,100.265,100.28,100.265,100.265,147059360.0
2006-12-06 09:09:00,100.265,100.298,100.265,100.27,39290880.0
2006-12-06 09:10:00,100.29,100.33,100.29,100.33,131989653.0
2006-12-06 09:11:00,100.32,100.325,100.295,100.315,97444715.0
2006-12-06 09:12:00,100.33,100.335,100.305,100.333,17152425.0
2006-12-06 09:13:00,100.315,100.35,100.29,100.35,127624838.0
2006-12-06 09:14:00,100.345,100.345,100.308,100.317,38377343.0
2006-12-06 09:15:00,100.32,100.33,100.31,100.33,155491679.0
2006-12-06 09:16:00,100.325,100.34,100.314,100.325,166859762.0
2006-12-06 09:17:00,100.325,100.335,100.317,100.32,93132667.0
2006-12-06 09:18:00,100.315,100.364,100.315,100.345,158382473.0
2006-12-06 09:19:00,100.348,100.36,100.335,100.36,41584328.0
2006-12-06 09:20:00,100.365,100.395,100.345,100.395,56176231.0
2006-12-06 09:21:00,100.395,100.47,100.395,100.45,45194757.0
2006-12-06 09:22:00,100.465,100.465,100.435,100.45,27505219.0
2006-12-06 09:23:00,100.442,100.458,100.434,100.449,65287445.0
2006-12-06 09:24:00,100.442,100.445,100.414,100.445,29784213.0
2006-12-06 09:25:00,100.445,100.463,100.42,100.455,54296749.0
2006-12-06 09:26:00,100.455,100.46,100.45,100.455,83453552.0
2006-12-06 09:27:00,100.462,100.5,100.45,100.495,205686385.0
2006-12-06 09:28:00,100.495,100.495,100.455,100.47,47199597.0
2006-12-06 09:29:00,100.465,100.485,100.46,100.477,46276091.0
2006-12-06 09:30:00,100.475,100.518,100.46,100.5,52187480.0
2006-12-06 09:31:00,100.495,100.52,100.482,100.485,158947756.0
2006-12-06 09:32:00,100.525,100.54,100.5,100.5,98156227.0
2006-12-06 09:33:00,100.502,100.525,100.49,100.525,39924180.0
2006-12-06 09:34:00,100.515,100.535,100.505,100.515,60676781.0
2006-12-06 09:35:00,100.52,100.55,100.52,100.55,103454835.0
2006-12-06 09:36:00,100.545,100.545,100.495,100.518,33079598.0
2006-12-06 09:37:00,100.515,100.525,100.5,100.512,58681299.0
2006-12-06 09:38:00,100.515,100.515,100.465,100.505,58609105.0
2006-12-06 09:39:00,100.492,100.537,100.492,100.535,28824918.0
2006-12-06 09:40:00,100.535,100.555,100.53,100.54,116513222.0
2006-12-06 09:41:00,100.54,100.562,100.501,100.545,87643295.0
2006-12-06 09:42:00,100.54,100.54,100.512,100.535,79954787.0
2006-12-06 09:43:00,100.53,100.565,100.53,100.548,72675325.0
2006-12-06 09:44:00,100.555,100.555,100.517,100.535,32539259.0
2006-12-06 09:45:00,100.535,100.555,100.525,100.525,100116097.0
2006-12-06 09:46:00,100.54,100.56,100.527,100.555,28342649.0
2006-12-06 09:47:00,100.545,100.565,100.54,100.54,78321894.0
2006-12-06 09:48:00,100.535,100.55,100.51,100.53,135720928.0
2006-12-06 09:49:00,100.542,100.56,100.522,100.555,42361911.0
2006-12-06 09:50:00,100.57,100.595,100.555,100.565,51285413.0
2006-12-06 09:51:00,100.595,100.603,100.585,100.585,52286995.0
2006-12-06 09:52:00,100.59,100.615,100.585,100.598,33401264.0
2006-12-06 09:53:00,100.6,100.604,100.584,100.585,11228209.0
2006-12-06 09:54:00,100.595,100.63,100.588,100.625,165739528.0
2006-12-06 09:55:00,100.613,100.655,100.605,100.65,44455997.0
2006-12-06 09:56:00,100.64,100.64,100.6,100.6,99896637.0
2006-12-06 09:57:00,100.605,100.625,100.585,100.625,107883593.0
2006-12-06 09:58:00,100.625,100.625,100.565,100.595,74136462.0
2006-12-06 09:59:00,100.59,100.615,100.59,100.595,55688799.0
2006-12-06 10:00:00,100.605,100.605,100.55,100.575,108504367.0
2006-12-06 10:01:00,100.573,100.61,100.555,100.555,91571354.0
2006-12-06 10:02:00,100.548,100.57,100.525,100.55,15597126.0
2006-12-06 10:03:00,100.56,100.56,100.53,100.545,53368411.0
2006-12-06 10:04:00,100.54,100.55,100.52,100.545,43479612.0
2006-12-06 10:05:00,100.532,100.54,100.525,100.53,236667161.0
2006-12-06 10:06:00,100.54,100.543,100.537,100.537,28998334.0
2006-12-06 10:07:00,100.54,100.544,100.515,100.515,52472351.0
2006-12-06 10:08:00,100.525,100.533,100.515,100.533,108878219.0
2006-12-06 10:09:00,100.528,100.538,100.516,100.53,88387349.0
2006-12-06 10:10:00,100.51,100.537,100.48,100.528,75770409.0
2006-12-06 10:11:00,100.528,100.528,100.47,100.47,47732393.0
2006-12-06 10:12:00,100.505,100.535,100.48,100.48,94716655.0
2006-12-06 10:13:00,100.53,100.55,100.484,100.55,64099577.0
2006-12-06 10:14:00,100.555,100.555,100.49,100.49,105974684.0
2006-12-06 10:15:00,100.51,100.525,100.51,100.515,57002340.0
2006-12-06 10:16:00,100.512,100.555,100.512,100.555,50934769.0
2006-12-06 10:17:00,100.545,100.565,100.535,100.555,25877129.0
2006-12-06 10:18:00,100.555,100.555,100.48,100.48,32247366.0
2006-12-06 10:19:00,100.535,100.543,100.495,100.527,91055016.0
2006-12-06 10:20:00,100.535,100.535,100.478,100.515,146969172.0
2006-12-06 10:21:00,100.53,100.53,100.51,100.52,52590197.0
2006-12-06 10:22:00,100.515,100.535,100.51,100.535,69333876.0
2006-12-06 10:23:00,100.54,100.54,100.52,100.52,70893033.0
2006-12-06 10:24:00,100.53,100.532,100.515,100.52,92828031.0
2006-12-06 10:25:00,100.52,100.53,100.512,100.512,73363350.0
2006-12-06 10:26:00,100.515,100.545,100.515,100.53,34253496.0
2006-12-06 10:27:00,100.535,100.548,100.535,100.542,111163794.0
2006-12-06 10:28:00,100.535,100.55,100.52,100.55,100737831.0
2006-12-06 10:29:00,100.54,100.545,100.525,100.545,45621662.0
2006-12-06 10:30:00,100.535,100.575,100.525,100.56,38653746.0
2006-12-06 10:31:00,100.555,100.598,100.55,100.593,87600430.0
2006-12-06 10:32:00,100.595,100.61,100.588,100.598,198306420.0
2006-12-06 10:33:00,100.6,100.61,100.57,100.585,115030784.0
2006-12-06 10:34:00,100.583,100.605,100.566,100.588,54205374.0
2006-12-06 10:35:00,100.57,100.59,100.57,100.573,79358553.0
2006-12-06 10:36:00,100.58,100.597,100.565,100.567,89126952.0
2006-12-06 10:37:00,100.575,100.575,100.53,100.53,52989827.0
2006-12-06 10:38:00,100.54,100.595,100.53,100.565,58592591.0
2006-12-06 10:39:00,100.565,100.6,100.565,100.582,86561270.0
2006-12-06 10:40:00,100.585,100.586,100.57,100.57,143340836.0
2006-12-06 10:41:00,100.575,100.603,100.575,100.585,42980508.0
2006-12-06 10:42:00,100.585,100.588,100.575,100.585,86090105.0
2006-12-06 10:43:00,100.575,100.617,100.565,100.565,102136847.0
2006-12-06 10:44:00,100.575,100.6,100.57,100.6,62356842.0
2006-12-06 10:45:00,100.58,100.592,100.58,100.59,78351340.0
2006-12-06 10:46:00,100.593,100.593,100.575,100.582,131180841.0
2006-12-06 10:47:00,100.588,100.595,100.575,100.593,38576582.0
2006-12-06 10:48:00,100.585,100.596,100.58,100.58,92414817.0
2006-12-06 10:49:00,100.587,100.595,100.57,100.595,66233346.0
2006-12-06 10:50:00,100.585,100.6,100.576,100.59,83105414.0
2006-12-06 10:51:00,100.583,100.595,100.57,100.595,43198813.0
2006-12-06 10:52:00,100.585,100.585,100.575,100.575,80356172.0
2006-12-06 10:53:00,100.565,100.566,100.548,100.56,108235377.0
2006-12-06 10:54:00,100.555,100.575,100.555,100.575,55812945.0
2006-12-06 10:55:00,100.565,100.58,100.555,100.565,131065014.0
2006-12-06 10:56:00,100.575,100.578,100.555,100.575,25514184.0
2006-12-06 10:57:00,100.57,100.596,100.57,100.585,91131208.0
2006-12-06 10:58:00,100.58,100.586,100.57,100.58,51069483.0
2006-12-06 10:59:00,100.59,100.623,100.58,100.623,67796802.0
2006-12-06 11:00:00,100.615,100.625,100.615,100.615,91345349.0
2006-12-06 11:01:00,100.615,100.615,100.565,100.59,92454851.0
2006-12-06 11:02:00,100.588,100.602,100.585,100.595,139967834.0
2006-12-06 11:03:00,100.598,100.607,100.565,100.6,41852780.0
2006-12-06 11:04:00,100.593,100.596,100.58,100.58,82391443.0
2006-12-06 11:13:00,100.59,100.623,100.59,100.612,52492384.0
2006-12-06 11:14:00,100.622,100.631,100.61,100.61,56827637.0
2006-12-06 11:15:00,100.595,100.625,100.595,100.625,70528894.0
2006-12-06 11:16:00,100.63,100.63,100.59,100.598,30829842.0
2006-12-06 11:17:00,100.6,100.6,100.577,100.595,35869975.0
2006-12-06 11:18:00,100.583,100.62,100.565,100.598,65312405.0
2006-12-06 11:19:00,100.61,100.635,100.59,100.605,51790546.0
2006-12-06 11:20:00,100.61,100.61,100.589,100.6,52907227.0
2006-12-06 11:21:00,100.592,100.615,100.585,100.585,47728844.0
2006-12-06 11:22:00,100.59,100.625,100.59,100.61,114665082.0
2006-12-06 11:23:00,100.595,100.61,100.58,100.59,143204725.0
2006-12-06 11:24:00,100.59,100.607,100.587,100.59,51192309.0
2006-12-06 11:25:00,100.6,100.6,100.56,100.595,75825353.0
2006-12-06 11:26:00,100.595,100.595,100.555,100.555,81301801.0
2006-12-06 11:27:00,100.56,100.565,100.55,100.552,41177589.0
2006-12-06 11:28:00,100.547,100.568,100.53,100.568,177793673.0
2006-12-06 11:29:00,100.57,100.575,100.525,100.525,53214024.0
2006-12-06 11:30:00,100.538,100.59,100.538,100.56,44726894.0
2006-12-06 11:31:00,100.57,100.577,100.555,100.573,90275268.0
2006-12-06 11:32:00,100.555,100.59,100.555,100.59,80542744.0
2006-12-06 11:33:00,100.585,100.64,100.56,100.64,39186046.0
2006-12-06 11:34:00,100.64,100.64,100.614,100.615,83664936.0
2006-12-06 11:35:00,100.605,100.625,100.597,100.625,66810192.0
2006-12-06 11:36:00,100.617,100.629,100.61,100.61,181830777.0
2006-12-06 11:37:00,100.605,100.617,100.603,100.617,41743369.0
2006-12-06 11:38:00,100.625,100.627,100.6,100.6,39394528.0
2006-12-06 11:39:00,100.592,100.625,100.545,100.545,53173146.0
2006-12-06 11:40:00,100.535,100.567,100.502,100.55,127368864.0
2006-12-06 11:41:00,100.545,100.605,100.545,100.595,63949461.0
2006-12-06 11:42:00,100.59,100.62,100.574,100.605,107475845.0
2006-12-06 11:43:00,100.6,100.665,100.576,100.612,16623340.0
2006-12-06 11:44:00,100.615,100.615,100.59,100.615,39920319.0
2006-12-06 11:45:00,100.62,100.62,100.59,100.59,103976400.0
2006-12-06 11:46:00,100.595,100.62,100.585,100.6,108670502.0
2006-12-06 11:47:00,100.595,100.6,100.57,100.575,104208385.0
2006-12-06 11:48:00,100.575,100.575,100.525,100.545,71989368.0
2006-12-06 11:49:00,100.55,100.56,100.525,100.56,47000345.0
2006-12-06 11:50:00,100.553,100.563,100.525,100.525,109154077.0
2006-12-06 11:51:00,100.565,100.6,100.565,100.595,61021305.0
2006-12-06 11:52:00,100.59,100.605,100.505,100.57,47729812.0
2006-12-06 11:53:00,100.57,100.576,100.545,100.545,49369012.0
2006-12-06 11:54:00,100.55,100.567,100.546,100.555,78510995.0
2006-12-06 11:55:00,100.56,100.583,100.56,100.58,57849579.0
2006-12-06 11:56:00,100.57,100.585,100.53,100.543,159386415.0
2006-12-06 11:57:00,100.535,100.555,100.535,100.535,36243384.0
2006-12-06 11:58:00,100.545,100.55,100.48,100.53,79964962.0
2006-12-06 11:59:00,100.53,100.555,100.505,100.533,100536248.0
2006-12-06 12:00:00,100.535,100.58,100.535,100.545,9827718.0
2006-12-06 12:01:00,100.555,100.58,100.555,100.56,189823258.0
2006-12-06 12:02:00,100.57,100.58,100.56,100.575,61492680.0
2006-12-06 12:03:00,100.563,100.563,100.54,100.555,128528791.0
2006-12-06 12:04:00,100.555,100.565,100.545,100.565,113936285.0
2006-12-06 12:05:00,100.563,100.563,100.51,100.555,40766610.0
2006-12-06 12:06:00,100.543,100.56,100.51,100.51,47347610.0
2006-12-06 12:07:00,100.51,100.55,100.51,100.53,124325983.0
2006-12-06 12:08:00,100.525,100.55,100.51,100.545,24406511.0
2006-12-06 12:09:00,100.535,100.55,100.525,100.525,114103333.0
2006-12-06 12:10:00,100.525,100.555,100.515,100.55,62563148.0
2006-12-06 12:11:00,100.543,100.546,100.535,100.535,132950330.0
2006-12-06 12:12:00,100.53,100.55,100.53,100.535,164008960.0
2006-12-06 12:13:00,100.535,100.565,100.528,100.547,132451252.0
2006-12-06 12:14:00,100.555,100.555,100.505,100.52,109744393.0
2006-12-06 12:15:00,100.515,100.515,100.508,100.515,90287156.0
2006-12-06 12:16:00,100.525,100.535,100.522,100.525,80584060.0
2006-12-06 12:17:00,100.525,100.527,100.51,100.51,73842499.0
2006-12-06 12:18:00,100.51,100.535,100.51,100.535,80175744.0
2006-12-06 12:19:00,100.54,100.54,100.483,100.515,58613000.0
2006-12-06 12:20:00,100.515,100.535,100.515,100.525,150556953.0
2006-12-06 12:21:00,100.528,100.568,100.528,100.565,60014042.0
2006-12-06 12:22:00,100.567,100.58,100.525,100.525,95331980.0
2006-12-06 12:23:00,100.528,100.528,100.505,100.528,64244699.0
2006-12-06 12:24:00,100.545,100.545,100.51,100.535,78382006.0
2006-12-06 12:25:00,100.535,100.535,100.525,100.535,108583763.0
2006-12-06 12:26:00,100.53,100.55,100.528,100.545,107635748.0
2006-12-06 12:27:00,100.545,100.545,100.52,100.53,72121125.0
2006-12-06 12:28:00,100.533,100.562,100.503,100.54,122167802.0
2006-12-06 12:29:00,100.54,100.547,100.496,100.545,74433809.0
2006-12-06 12:30:00,100.54,100.562,100.53,100.543,73582687.0
2006-12-06 12:31:00,100.572,100.572,100.548,100.555,139990610.0
2006-12-06 12:32:00,100.553,100.587,100.553,100.58,48954566.0
2006-12-06 12:33:00,100.57,100.58,100.57,100.58,68609826.0
2006-12-06 12:34:00,100.595,100.595,100.56,100.575,60595007.0
2006-12-06 12:35:00,100.578,100.59,100.545,100.545,46950878.0
2006-12-06 12:36:00,100.545,100.575,100.545,100.56,43035264.0
2006-12-06 12:37:00,100.56,100.565,100.54,100.54,134206538.0
2006-12-06 12:38:00,100.552,100.575,100.55,100.552,112484582.0
2006-12-06 12:39:00,100.565,100.58,100.56,100.56,106918373.0
2006-12-06 12:40:00,100.568,100.568,100.544,100.565,95181425.0
2006-12-06 12:41:00,100.56,100.56,100.553,100.555,90308511.0
2006-12-06 12:42:00,100.555,100.578,100.555,100.578,61586165.0
2006-12-06 12:43:00,100.58,100.595,100.565,100.57,49171168.0
2006-12-06 12:44:00,100.57,100.586,100.57,100.575,12405988.0
2006-12-06 12:45:00,100.575,100.591,100.575,100.59,85577770.0
2006-12-06 12:46:00,100.575,100.577,100.55,100.575,99105262.0
2006-12-06 12:47:00,100.575,100.608,100.575,100.593,137712390.0
2006-12-06 12:48:00,100.597,100.597,100.549,100.58,56786633.0
2006-12-06 12:49:00,100.585,100.585,100.57,100.58,89691327.0
2006-12-06 12:50:00,100.585,100.585,100.577,100.585,90244902.0
2006-12-06 12:51:00,100.58,100.6,100.58,100.595,63707003.0
2006-12-06 12:52:00,100.585,100.605,100.56,100.595,69209349.0
2006-12-06 12:53:00,100.593,100.605,100.575,100.59,102219046.0
2006-12-06 12:54:00,100.598,100.6,100.594,100.6,63938499.0
2006-12-06 12:55:00,100.598,100.619,100.59,100.59,188135573.0
2006-12-06 12:56:00,100.592,100.603,100.592,100.603,46358700.0
2006-12-06 12:57:00,100.605,100.613,100.543,100.59,87180222.0
2006-12-06 12:58:00,100.595,100.601,100.575,100.6,74954146.0
2006-12-06 12:59:00,100.588,100.6,100.58,100.595,89103174.0
2006-12-06 13:00:00,100.6,100.615,100.553,100.59,113416655.0
2006-12-06 13:01:00,100.595,100.625,100.579,100.615,64013156.0
2006-12-06 13:02:00,100.615,100.64,100.588,100.63,104128393.0
2006-12-06 13:03:00,100.64,100.64,100.61,100.625,95133282.0
2006-12-06 13:04:00,100.627,100.64,100.61,100.625,71555543.0
2006-12-06 13:05:00,100.62,100.623,100.602,100.615,121585696.0
2006-12-06 13:06:00,100.61,100.655,100.605,100.655,116857771.0
2006-12-06 13:07:00,100.65,100.651,100.635,100.635,66758715.0
2006-12-06 13:08:00,100.635,100.649,100.603,100.627,82587969.0
2006-12-06 13:09:00,100.64,100.657,100.64,100.657,91623474.0
2006-12-06 13:10:00,100.625,100.675,100.625,100.645,77626609.0
2006-12-06 13:11:00,100.635,100.68,100.635,100.68,113337147.0
2006-12-06 13:12:00,100.68,100.71,100.68,100.69,25669963.0
2006-12-06 13:13:00,100.7,100.712,100.69,100.695,77868941.0
2006-12-06 13:14:00,100.7,100.74,100.658,100.705,101314759.0
2006-12-06 13:15:00,100.725,100.74,100.71,100.725,69406114.0
2006-12-06 13:16:00,100.72,100.725,100.71,100.725,76649609.0
2006-12-06 13:17:00,100.705,100.713,100.69,100.713,37281187.0
2006-12-06 13:18:00,100.713,100.713,100.68,100.69,180925775.0
2006-12-06 13:19:00,100.695,100.7,100.68,100.68,72415930.0
2006-12-06 13:20:00,100.67,100.683,100.67,100.683,118938343.0
2006-12-06 13:21:00,100.7,100.7,100.655,100.655,120748959.0
2006-12-06 13:22:00,100.67,100.68,100.653,100.675,55946585.0
2006-12-06 13:23:00,100.675,100.695,100.64,100.64,77053239.0
2006-12-06 13:24:00,100.645,100.69,100.637,100.668,77714609.0
2006-12-06 13:25:00,100.658,100.664,100.625,100.635,20149722.0
2006-12-06 13:26:00,100.635,100.643,100.62,100.62,130350747.0
2006-12-06 13:27:00,100.623,100.65,100.62,100.625,77351945.0
2006-12-06 13:28:00,100.625,100.647,100.624,100.63,38457592.0
2006-12-06 13:29:00,100.625,100.625,100.598,100.62,41594663.0
2006-12-06 13:30:00,100.615,100.632,100.605,100.605,94616190.0
2006-12-06 13:31:00,100.615,100.615,100.555,100.555,48525074.0
2006-12-06 13:32:00,100.575,100.59,100.557,100.572,88145152.0
2006-12-06 13:33:00,100.565,100.585,100.565,100.58,41612538.0
2006-12-06 13:34:00,100.58,100.58,100.512,100.545,90340627.0
2006-12-06 13:35:00,100.538,100.57,100.52,100.54,185001047.0
2006-12-06 13:36:00,100.55,100.55,100.505,100.505,35860064.0
2006-12-06 13:37:00,100.505,100.508,100.472,100.493,77092358.0
2006-12-06 13:38:00,100.5,100.525,100.495,100.525,62561823.0
2006-12-06 13:39:00,100.52,100.53,100.5,100.51,119347532.0
2006-12-06 13:40:00,100.51,100.555,100.51,100.54,161824272.0
2006-12-06 13:41:00,100.53,100.54,100.52,100.54,203153748.0
2006-12-06 13:42:00,100.542,100.551,100.52,100.52,138957367.0
2006-12-06 13:43:00,100.53,100.532,100.505,100.505,28770624.0
2006-12-06 13:44:00,100.5,100.515,100.49,100.5,22023841.0
2006-12-06 13:45:00,100.505,100.505,100.473,100.485,116239396.0
2006-12-06 13:46:00,100.465,100.476,100.45,100.463,104040859.0
2006-12-06 13:47:00,100.465,100.475,100.455,100.475,106855191.0
2006-12-06 13:48:00,100.465,100.48,100.445,100.445,199621293.0
2006-12-06 13:49:00,100.465,100.47,100.425,100.45,107071234.0
2006-12-06 13:50:00,100.455,100.455,100.44,100.455,63086500.0
2006-12-06 13:51:00,100.452,100.467,100.44,100.445,105475137.0
2006-12-06 13:52:00,100.447,100.47,100.447,100.455,79581962.0
2006-12-06 13:53:00,100.465,100.465,100.435,100.46,71865154.0
2006-12-06 13:54:00,100.457,100.473,100.457,100.46,95960772.0
2006-12-06 13:55:00,100.465,100.478,100.455,100.475,105497089.0
2006-12-06 13:56:00,100.467,100.497,100.467,100.49,107983703.0
2006-12-06 13:57:00,100.475,100.505,100.442,100.475,106450444.0
2006-12-06 13:58:00,100.48,100.49,100.465,100.485,63398100.0
2006-12-06 13:59:00,100.47,100.5,100.455,100.455,92438151.0
2006-12-06 14:00:00,100.458,100.505,100.458,100.475,60436962.0
2006-12-06 14:01:00,100.465,100.5,100.465,100.5,68764532.0
2006-12-06 14:02:00,100.5,100.52,100.5,100.52,33104194.0
2006-12-06 14:03:00,100.513,100.58,100.513,100.58,120584203.0
2006-12-06 14:04:00,100.582,100.582,100.549,100.55,172821537.0
2006-12-06 14:05:00,100.565,100.565,100.535,100.535,86921208.0
2006-12-06 14:06:00,100.522,100.545,100.522,100.54,45092670.0
2006-12-06 14:07:00,100.532,100.532,100.5,100.51,94271034.0
2006-12-06 14:08:00,100.51,100.545,100.505,100.505,71632992.0
2006-12-06 14:09:00,100.51,100.54,100.51,100.515,29426378.0
2006-12-06 14:10:00,100.523,100.536,100.523,100.53,88249422.0
2006-12-06 14:11:00,100.528,100.55,100.51,100.52,57618138.0
2006-12-06 14:12:00,100.51,100.53,100.495,100.525,112466395.0
2006-12-06 14:13:00,100.525,100.535,100.51,100.525,66093071.0
2006-12-06 14:14:00,100.535,100.535,100.515,100.53,42994053.0
2006-12-06 14:15:00,100.522,100.545,100.522,100.545,67319786.0
2006-12-06 14:16:00,100.56,100.565,100.543,100.543,63264006.0
2006-12-06 14:17:00,100.548,100.577,100.543,100.577,110001058.0
2006-12-06 14:18:00,100.58,100.615,100.58,100.597,36891442.0
2006-12-06 14:19:00,100.598,100.598,100.549,100.59,47352682.0
2006-12-06 14:20:00,100.58,100.6,100.543,100.575,137392328.0
2006-12-06 14:21:00,100.575,100.6,100.575,100.575,119989530.0
2006-12-06 14:22:00,100.568,100.62,100.568,100.62,39365009.0
2006-12-06 14:23:00,100.605,100.62,100.595,100.605,54952881.0
2006-12-06 14:24:00,100.605,100.605,100.58,100.595,58056341.0
2006-12-06 14:25:00,100.605,100.618,100.565,100.575,26320280.0
2006-12-06 14:26:00,100.58,100.58,100.54,100.56,174849116.0
2006-12-06 14:27:00,100.56,100.56,100.525,100.525,89227994.0
2006-12-06 14:28:00,100.53,100.565,100.53,100.565,97889781.0
2006-12-06 14:29:00,100.56,100.575,100.56,100.56,58425317.0
2006-12-06 14:30:00,100.57,100.57,100.54,100.555,30894015.0
2006-12-06 14:31:00,100.55,100.55,100.53,100.54,61221853.0
2006-12-06 14:32:00,100.542,100.555,100.54,100.545,149677412.0
2006-12-06 14:33:00,100.54,100.565,100.53,100.565,146916052.0
2006-12-06 14:34:00,100.56,100.56,100.545,100.545,103758759.0
2006-12-06 14:35:00,100.553,100.555,100.525,100.535,122048302.0
2006-12-06 14:36:00,100.532,100.55,100.532,100.535,145815670.0
2006-12-06 14:37:00,100.51,100.546,100.51,100.527,30771322.0
2006-12-06 14:38:00,100.525,100.552,100.525,100.55,70974822.0
2006-12-06 14:39:00,100.555,100.555,100.535,100.545,59466649.0
2006-12-06 14:40:00,100.54,100.561,100.54,100.555,91505200.0
2006-12-06 14:41:00,100.535,100.561,100.535,100.545,91987517.0
2006-12-06 14:42:00,100.55,100.55,100.535,100.55,67586059.0
2006-12-06 14:43:00,100.55,100.555,100.528,100.555,26147608.0
2006-12-06 14:44:00,100.54,100.552,100.54,100.55,165095925.0
2006-12-06 14:45:00,100.56,100.56,100.531,100.543,77120811.0
2006-12-06 14:46:00,100.535,100.55,100.535,100.535,55998178.0
2006-12-06 14:47:00,100.53,100.571,100.53,100.57,101759496.0
2006-12-06 14:48:00,100.565,100.569,100.555,100.56,107279931.0
2006-12-06 14:49:00,100.555,100.564,100.545,100.545,211209014.0
2006-12-06 14:50:00,100.545,100.573,100.545,100.56,83601024.0
2006-12-06 14:51:00,100.565,100.58,100.55,100.57,182899731.0
2006-12-06 14:52:00,100.575,100.578,100.572,100.572,29900046.0
2006-12-06 14:53:00,100.572,100.59,100.555,100.58,81804038.0
2006-12-06 14:54:00,100.575,100.58,100.555,100.568,116735384.0
2006-12-06 14:55:00,100.575,100.575,100.562,100.562,52719316.0
2006-12-06 14:56:00,100.56,100.585,100.547,100.565,40455109.0
2006-12-06 14:57:00,100.57,100.575,100.56,100.575,43079471.0
2006-12-06 14:58:00,100.58,100.58,100.563,100.57,24735614.0
2006-12-06 14:59:00,100.57,100.57,100.543,100.543,112997870.0
2006-12-06 15:00:00,100.56,100.565,100.557,100.565,24524373.0
2006-12-06 15:01:00,100.56,100.572,100.558,100.565,111192217.0
2006-12-06 15:02:00,100.567,100.575,100.55,100.565,137205687.0
2006-12-06 15:03:00,100.525,100.572,100.525,100.555,46929417.0
2006-12-06 15:04:00,100.56,100.56,100.542,100.56,20568750.0
2006-12-06 15:05:00,100.56,100.57,100.545,100.57,63224072.0
2006-12-06 15:06:00,100.58,100.6,100.542,100.575,64757489.0
2006-12-06 15:07:00,100.58,100.58,100.565,100.575,108877506.0
2006-12-06 15:08:00,100.57,100.57,100.552,100.555,162908671.0
2006-12-06 15:09:00,100.567,100.569,100.55,100.55,346879641.0
2006-12-06 15:10:00,100.56,100.565,100.545,100.565,66884583.0
2006-12-06 15:11:00,100.56,100.56,100.544,100.545,73021087.0
2006-12-06 15:12:00,100.548,100.548,100.513,100.525,65777764.0
2006-12-06 15:13:00,100.51,100.55,100.51,100.545,53227001.0
2006-12-06 15:14:00,100.54,100.55,100.53,100.55,89704171.0
2006-12-06 15:15:00,100.54,100.64,100.54,100.605,107650906.0
2006-12-06 15:16:00,100.595,100.67,100.595,100.645,82475957.0
2006-12-06 15:17:00,100.635,100.67,100.618,100.648,84219531.0
2006-12-06 15:18:00,100.645,100.65,100.615,100.64,66399466.0
2006-12-06 15:19:00,100.645,100.675,100.633,100.633,81526027.0
2006-12-06 15:20:00,100.62,100.64,100.61,100.625,72976365.0
2006-12-06 15:21:00,100.625,100.648,100.602,100.645,80367259.0
2006-12-06 15:22:00,100.64,100.655,100.62,100.645,45511936.0
2006-12-06 15:23:00,100.62,100.65,100.6,100.615,48796344.0
2006-12-06 15:24:00,100.62,100.62,100.593,100.593,36077159.0
2006-12-06 15:25:00,100.595,100.648,100.595,100.645,52894018.0
2006-12-06 15:26:00,100.655,100.66,100.625,100.64,88530659.0
2006-12-06 15:27:00,100.645,100.665,100.64,100.663,94896949.0
2006-12-06 15:28:00,100.665,100.675,100.64,100.675,20589617.0
2006-12-06 15:29:00,100.655,100.67,100.635,100.635,132202558.0
2006-12-06 15:30:00,100.64,100.715,100.64,100.715,35089373.0
2006-12-06 15:31:00,100.715,100.752,100.71,100.735,84313951.0
2006-12-06 15:32:00,100.725,100.745,100.72,100.745,28097235.0
2006-12-06 15:33:00,100.735,100.76,100.662,100.705,193594873.0
2006-12-06 15:34:00,100.717,100.73,100.674,100.712,43782646.0
2006-12-06 15:35:00,100.725,100.731,100.685,100.69,102191988.0
2006-12-06 15:36:00,100.705,100.765,100.705,100.745,62538915.0
2006-12-06 15:37:00,100.745,100.76,100.72,100.76,35314222.0
2006-12-06 15:38:00,100.755,100.775,100.695,100.695,80495131.0
2006-12-06 15:39:00,100.74,100.76,100.73,100.76,119696973.0
2006-12-06 15:40:00,100.758,100.773,100.707,100.707,135205240.0
2006-12-06 15:41:00,100.702,100.731,100.702,100.715,178604725.0
2006-12-06 15:42:00,100.722,100.74,100.71,100.727,58399320.0
2006-12-06 15:43:00,100.718,100.74,100.675,100.675,60829719.0
2006-12-06 15:44:00,100.68,100.692,100.648,100.648,81283712.0
2006-12-06 15:45:00,100.65,100.682,100.65,100.66,89789219.0
2006-12-06 15:46:00,100.655,100.655,100.622,100.643,51382093.0
2006-12-06 15:47:00,100.66,100.668,100.63,100.665,218331504.0
2006-12-06 15:48:00,100.663,100.68,100.655,100.67,75712351.0
2006-12-06 15:49:00,100.67,100.67,100.645,100.645,97680336.0
2006-12-06 15:50:00,100.647,100.65,100.641,100.65,132164164.0
2006-12-06 15:51:00,100.652,100.67,100.652,100.665,49182821.0
2006-12-06 15:52:00,100.665,100.683,100.64,100.673,20214109.0
2006-12-06 15:53:00,100.67,100.68,100.66,100.68,319810336.0
2006-12-06 15:54:00,100.675,100.69,100.645,100.665,184063011.0
2006-12-06 15:55:00,100.675,100.68,100.635,100.645,108953285.0
2006-12-06 15:56:00,100.67,100.68,100.655,100.68,64120781.0
2006-12-06 15:57:00,100.66,100.685,100.643,100.685,46719311.0
2006-12-06 15:58:00,100.68,100.68,100.655,100.665,60640317.0
2006-12-06 15:59:00,100.668,100.685,100.667,100.675,142009136.0
2006-12-06 16:00:00,100.675,100.725,100.675,100.715,86014030.0
2006-12-06 16:01:00,100.715,100.732,100.71,100.71,70750963.0
2006-12-06 16:02:00,100.71,100.72,100.705,100.705,103707794.0
2006-12-06 16:03:00,100.705,100.718,100.678,100.697,106042709.0
2006-12-06 16:04:00,100.705,100.705,100.673,100.675,82187763.0
2006-12-06 16:05:00,100.69,100.695,100.655,100.668,37705939.0
2006-12-06 16:06:00,100.68,100.681,100.648,100.648,22314268.0
2006-12-06 16:07:00,100.648,100.665,100.625,100.665,116961919.0
2006-12-06 16:08:00,100.67,100.67,100.64,100.655,209766800.0
2006-12-06 16:09:00,100.663,100.676,100.647,100.647,92238156.0
2006-12-06 16:10:00,100.625,100.645,100.62,100.645,46333866.0
2006-12-06 16:11:00,100.642,100.642,100.629,100.635,49095503.0
2006-12-06 16:12:00,100.635,100.645,100.61,100.635,77137944.0
2006-12-06 16:13:00,100.645,100.658,100.622,100.622,85664617.0
2006-12-06 16:14:00,100.645,100.645,100.595,100.6,81416167.0
2006-12-06 16:15:00,100.62,100.63,100.591,100.605,77224608.0
2006-12-06 16:16:00,100.615,100.615,100.585,100.595,71474437.0
2006-12-06 16:17:00,100.59,100.605,100.575,100.58,122009865.0
2006-12-06 16:18:00,100.59,100.604,100.573,100.575,78758743.0
2006-12-06 16:19:00,100.585,100.615,100.585,100.605,20167672.0
2006-12-06 16:20:00,100.595,100.615,100.58,100.615,82183758.0
2006-12-06 16:21:00,100.6,100.615,100.6,100.61,36247999.0
2006-12-06 16:22:00,100.595,100.63,100.585,100.615,86081643.0
2006-12-06 16:23:00,100.608,100.63,100.608,100.61,54684029.0
2006-12-06 16:24:00,100.608,100.63,100.535,100.573,71714261.0
2006-12-06 16:25:00,100.57,100.585,100.54,100.557,151558340.0
2006-12-06 16:26:00,100.565,100.577,100.55,100.55,104861510.0
2006-12-06 16:27:00,100.565,100.565,100.505,100.525,76048021.0
2006-12-06 16:28:00,100.52,100.535,100.503,100.525,149296232.0
2006-12-06 16:29:00,100.54,100.545,100.515,100.542,264747681.0
2006-12-06 16:30:00,100.55,100.56,100.5,100.5,173798757.0
2006-12-06 16:31:00,100.505,100.525,100.495,100.51,66125235.0
2006-12-06 16:32:00,100.493,100.515,100.467,100.485,73807966.0
2006-12-06 16:33:00,100.48,100.5,100.43,100.46,100099983.0
2006-12-06 16:34:00,100.465,100.477,100.457,100.465,20289890.0
2006-12-06 16:35:00,100.467,100.49,100.46,100.46,61906477.0
2006-12-06 16:36:00,100.485,100.485,100.411,100.45,181881515.0
2006-12-06 16:37:00,100.45,100.47,100.417,100.455,44554477.0
2006-12-06 16:38:00,100.442,100.48,100.442,100.47,62383160.0
2006-12-06 16:39:00,100.47,100.492,100.435,100.47,103861649.0
2006-12-06 16:40:00,100.485,100.485,100.466,100.47,39005296.0
2006-12-06 16:41:00,100.465,100.481,100.465,100.47,47403951.0
2006-12-06 16:42:00,100.475,100.495,100.472,100.472,86106721.0
2006-12-06 16:43:00,100.48,100.505,100.48,100.49,98128034.0
2006-12-06 16:44:00,100.495,100.507,100.49,100.49,114578462.0
2006-12-06 16:45:00,100.49,100.54,100.47,100.54,102440003.0
2006-12-06 16:46:00,100.495,100.51,100.495,100.51,78262533.0
2006-12-06 16:47:00,100.51,100.51,100.488,100.495,86523213.0
2006-12-06 16:48:00,100.5,100.525,100.465,100.52,64007374.0
2006-12-06 16:49:00,100.518,100.522,100.485,100.5,77072215.0
2006-12-06 16:50:00,100.498,100.53,100.498,100.52,74138405.0
2006-12-06 16:51:00,100.508,100.515,100.5,100.5,105851013.0
2006-12-06 16:52:00,100.493,100.499,100.49,100.49,57650132.0
2006-12-06 16:53:00,100.475,100.49,100.47,100.47,54079270.0
2006-12-06 16:54:00,100.453,100.495,100.453,100.495,56771488.0
2006-12-06 16:55:00,100.5,100.5,100.465,100.465,99328912.0
2006-12-06 16:56:00,100.475,100.5,100.453,100.48,115367774.0
2006-12-06 16:57:00,100.495,100.495,100.482,100.49,34260206.0
2006-12-06 16:58:00,100.48,100.498,100.445,100.445,97327144.0
2006-12-06 16:59:00,100.49,100.505,100.489,100.49,46176090.0
2006-12-06 17:00:00,100.49,100.49,100.39,100.415,115575830.0
2006-12-06 17:01:00,100.42,100.435,100.395,100.395,46223581.0
2006-12-06 17:02:00,100.395,100.4,100.36,100.363,87380639.0
2006-12-06 17:03:00,100.37,100.4,100.345,100.37,92769852.0
2006-12-06 17:04:00,100.37,100.37,100.325,100.325,53163718.0
2006-12-06 17:05:00,100.32,100.338,100.3,100.315,39991345.0
2006-12-06 17:06:00,100.31,100.313,100.27,100.295,54258425.0
2006-12-06 17:07:00,100.305,100.305,100.26,100.29,111575139.0
2006-12-06 17:08:00,100.3,100.3,100.248,100.29,130650081.0
2006-12-06 17:09:00,100.29,100.312,100.28,100.3,35064988.0
2006-12-06 17:10:00,100.31,100.317,100.295,100.305,68477336.0
2006-12-06 17:11:00,100.295,100.305,100.249,100.305,27403380.0
2006-12-06 17:12:00,100.31,100.31,100.285,100.285,104779051.0
2006-12-06 17:13:00,100.285,100.296,100.257,100.268,90271054.0
2006-12-06 17:14:00,100.265,100.285,100.265,100.27,39716514.0
2006-12-06 17:15:00,100.273,100.305,100.273,100.295,160341573.0
2006-12-06 17:16:00,100.3,100.338,100.3,100.335,42876591.0
2006-12-06 17:17:00,100.345,100.345,100.31,100.335,90235111.0
2006-12-06 17:18:00,100.343,100.343,100.297,100.32,25997018.0
2006-12-06 17:19:00,100.325,100.349,100.315,100.325,77056453.0
2006-12-06 17:20:00,100.325,100.335,100.245,100.245,134404853.0
2006-12-06 17:21:00,100.255,100.288,100.235,100.25,103389799.0
2006-12-06 17:22:00,100.25,100.265,100.225,100.25,72007796.0
2006-12-06 17:23:00,100.255,100.27,100.247,100.258,21672462.0
2006-12-06 17:24:00,100.255,100.265,100.195,100.195,51007548.0
2006-12-06 17:25:00,100.225,100.225,100.19,100.19,73500996.0
2006-12-06 17:26:00,100.2,100.245,100.2,100.23,20423263.0
2006-12-06 17:27:00,100.225,100.275,100.223,100.24,25745363.0
2006-12-06 17:28:00,100.25,100.25,100.2,100.2,21203249.0
2006-12-06 17:29:00,100.21,100.24,100.205,100.24,115889220.0
2006-12-06 17:30:00,100.235,100.235,100.213,100.215,54579775.0
2006-12-06 17:31:00,100.23,100.26,100.21,100.21,79900710.0
2006-12-06 17:32:00,100.22,100.24,100.22,100.235,96695527.0
2006-12-06 17:33:00,100.22,100.232,100.195,100.21,95368752.0
2006-12-06 17:34:00,100.215,100.248,100.195,100.235,74188421.0
2006-12-06 17:35:00,100.24,100.24,100.212,100.225,49451453.0
2006-12-06 17:36:00,100.26,100.26,100.23,100.26,68717590.0
2006-12-06 17:37:00,100.26,100.268,100.24,100.265,20610528.0
2006-12-06 17:38:00,100.27,100.27,100.22,100.24,53271811.0
2006-12-06 17:39:00,100.243,100.26,100.235,100.245,49229717.0
2006-12-06 17:40:00,100.237,100.26,100.237,100.245,28810005.0
2006-12-06 17:41:00,100.232,100.232,100.19,100.22,34221411.0
2006-12-06 17:42:00,100.23,100.23,100.19,100.19,45950251.0
2006-12-06 17:43:00,100.19,100.215,100.185,100.21,112587504.0
2006-12-06 17:44:00,100.21,100.22,100.16,100.22,92423331.0
2006-12-06 17:45:00,100.205,100.23,100.205,100.205,92437230.0
2006-12-06 17:46:00,100.24,100.24,100.205,100.225,48034934.0
2006-12-06 17:47:00,100.228,100.228,100.18,100.19,65875745.0
2006-12-06 17:48:00,100.21,100.22,100.145,100.2,119019884.0
2006-12-06 17:49:00,100.2,100.23,100.187,100.23,283659760.0
2006-12-06 17:50:00,100.23,100.24,100.175,100.235,83228715.0
2006-12-06 17:51:00,100.235,100.237,100.186,100.228,94614534.0
2006-12-06 17:52:00,100.195,100.215,100.195,100.2,143515727.0
2006-12-06 17:53:00,100.205,100.235,100.205,100.23,59286443.0
2006-12-06 17:54:00,100.22,100.254,100.185,100.22,137510136.0
2006-12-06 17:55:00,100.217,100.236,100.17,100.198,1666183290.0
2006-12-06 17:56:00,100.21,100.22,100.188,100.188,78835191.0
2006-12-06 17:57:00,100.195,100.208,100.12,100.12,230300206.0
2006-12-06 17:58:00,100.165,100.171,100.127,100.14,192790715.0
2006-12-06 17:59:00,100.14,100.173,100.14,100.173,97206981.0
2006-12-06 18:00:00,100.165,100.18,100.155,100.18,213647697.0
2006-12-06 18:01:00,100.195,100.205,100.123,100.205,348212707.0
2006-12-06 18:02:00,100.175,100.195,100.153,100.17,68229789.0
2006-12-06 18:03:00,100.18,100.195,100.143,100.19,255043032.0
2006-12-06 18:04:00,100.185,100.185,100.155,100.155,34148963.0
2006-12-06 18:05:00,100.143,100.175,100.11,100.175,146558288.0
2006-12-06 18:06:00,100.175,100.2,100.135,100.195,522301550.0
2006-12-06 18:07:00,100.2,100.225,100.158,100.225,114319700.0
2006-12-06 18:08:00,100.213,100.239,100.195,100.195,88292554.0
2006-12-06 18:09:00,100.2,100.21,100.195,100.198,86896120.0
2006-12-06 18:10:00,100.2,100.212,100.19,100.212,79630623.0
2006-12-06 18:11:00,100.215,100.215,100.195,100.195,30781668.0
2006-12-06 18:12:00,100.195,100.23,100.175,100.23,54768575.0
2006-12-06 18:13:00,100.235,100.26,100.223,100.25,329788039.0
2006-12-06 18:14:00,100.25,100.25,100.187,100.215,447269943.0
2006-12-06 18:15:00,100.215,100.23,100.197,100.23,108949144.0
2006-12-06 18:16:00,100.225,100.242,100.223,100.235,58021378.0
2006-12-06 18:17:00,100.23,100.256,100.205,100.222,27254831.0
2006-12-06 18:18:00,100.21,100.25,100.21,100.23,149425012.0
2006-12-06 18:19:00,100.233,100.235,100.223,100.225,116772117.0
2006-12-06 18:20:00,100.225,100.25,100.177,100.25,159159312.0
2006-12-06 18:21:00,100.24,100.245,100.233,100.245,70441172.0
2006-12-06 18:22:00,100.245,100.27,100.245,100.27,30040634.0
2006-12-06 18:23:00,100.253,100.261,100.246,100.26,85406206.0
2006-12-06 18:24:00,100.255,100.265,100.245,100.265,56047333.0
2006-12-06 18:25:00,100.25,100.265,100.25,100.25,70211546.0
2006-12-06 18:26:00,100.25,100.285,100.21,100.265,374243880.0
2006-12-06 18:27:00,100.265,100.277,100.255,100.26,79994716.0
2006-12-06 18:28:00,100.265,100.286,100.255,100.255,155161679.0
2006-12-06 18:29:00,100.255,100.272,100.245,100.265,117951838.0
2006-12-06 18:30:00,100.26,100.282,100.26,100.27,43709788.0
2006-12-06 18:31:00,100.26,100.26,100.235,100.258,70127629.0
2006-12-06 18:32:00,100.26,100.275,100.196,100.275,227984527.0
2006-12-06 18:33:00,100.265,100.269,100.258,100.258,88195584.0
2006-12-06 18:34:00,100.26,100.279,100.223,100.25,94623244.0
2006-12-06 18:35:00,100.243,100.28,100.24,100.263,65964726.0
2006-12-06 18:36:00,100.265,100.271,100.245,100.26,235063717.0
2006-12-06 18:37:00,100.22,100.314,100.22,100.26,56075857.0
2006-12-06 18:38:00,100.255,100.27,100.245,100.245,250453236.0
2006-12-06 18:39:00,100.245,100.255,100.215,100.22,48303851.0
2006-12-06 18:40:00,100.23,100.245,100.22,100.233,189027341.0
2006-12-06 18:41:00,100.23,100.235,100.218,100.222,216619484.0
2006-12-06 18:42:00,100.23,100.23,100.199,100.215,195704561.0
2006-12-06 18:43:00,100.21,100.23,100.16,100.225,321191675.0
2006-12-06 18:44:00,100.22,100.234,100.209,100.21,98425538.0
2006-12-06 18:45:00,100.215,100.243,100.182,100.23,326924906.0
2006-12-06 18:46:00,100.23,100.258,100.23,100.237,74303030.0
2006-12-06 18:47:00,100.245,100.252,100.196,100.24,157067640.0
2006-12-06 18:48:00,100.245,100.265,100.245,100.255,40700252.0
2006-12-06 18:49:00,100.26,100.28,100.25,100.28,72376034.0
2006-12-06 18:50:00,100.267,100.275,100.262,100.275,92953141.0
2006-12-06 18:51:00,100.263,100.294,100.255,100.255,343230800.0
2006-12-06 18:52:00,100.255,100.26,100.235,100.235,42871707.0
2006-12-06 18:53:00,100.23,100.25,100.207,100.215,344597029.0
2006-12-06 18:54:00,100.225,100.245,100.225,100.245,219957783.0
2006-12-06 18:55:00,100.23,100.275,100.23,100.255,250622025.0
2006-12-06 18:56:00,100.265,100.285,100.245,100.275,121494315.0
2006-12-06 18:57:00,100.275,100.291,100.265,100.28,186688598.0
2006-12-06 18:58:00,100.28,100.29,100.23,100.23,187872873.0
2006-12-06 18:59:00,100.28,100.307,100.28,100.298,71434839.0
2006-12-06 19:00:00,100.3,100.3,100.25,100.25,58603592.0
2006-12-06 19:01:00,100.285,100.285,100.245,100.265,74332914.0
2006-12-06 19:02:00,100.26,100.291,100.26,100.282,111433871.0
2006-12-06 19:03:00,100.28,100.299,100.28,100.295,350238400.0
2006-12-06 19:04:00,100.295,100.305,100.285,100.3,356467337.0
2006-12-06 19:05:00,100.293,100.313,100.293,100.3,131659479.0
2006-12-06 19:06:00,100.285,100.317,100.285,100.303,529024425.0
2006-12-06 19:07:00,100.31,100.325,100.293,100.325,557978260.0
2006-12-06 19:08:00,100.318,100.326,100.314,100.315,563305963.0
2006-12-06 19:09:00,100.31,100.31,100.298,100.305,18135638.0
2006-12-06 19:10:00,100.305,100.31,100.285,100.31,287359178.0
2006-12-06 19:11:00,100.31,100.31,100.285,100.3,43322189.0
2006-12-06 19:12:00,100.287,100.3,100.27,100.29,46052109.0
2006-12-06 19:13:00,100.287,100.31,100.275,100.29,558577606.0
2006-12-06 19:14:00,100.285,100.305,100.278,100.305,779742952.0
2006-12-06 19:15:00,100.3,100.315,100.294,100.315,77827469.0
2006-12-06 19:16:00,100.31,100.31,100.29,100.297,95943796.0
2006-12-06 19:17:00,100.305,100.31,100.275,100.275,91208471.0
2006-12-06 19:18:00,100.27,100.302,100.264,100.29,280959002.0
2006-12-06 19:19:00,100.292,100.294,100.255,100.255,76941456.0
2006-12-06 19:20:00,100.265,100.278,100.265,100.277,36298031.0
2006-12-06 19:21:00,100.275,100.275,100.25,100.258,328902086.0
2006-12-06 19:22:00,100.25,100.25,100.24,100.25,93110374.0
2006-12-06 19:23:00,100.255,100.265,100.249,100.265,58735685.0
2006-12-06 19:24:00,100.258,100.268,100.245,100.265,90658962.0
2006-12-06 19:25:00,100.27,100.315,100.27,100.315,160271387.0
2006-12-06 19:26:00,100.31,100.325,100.285,100.285,166594429.0
2006-12-06 19:27:00,100.28,100.295,100.27,100.285,111371420.0
2006-12-06 19:28:00,100.28,100.295,100.269,100.295,213799296.0
2006-12-06 19:29:00,100.29,100.3,100.275,100.295,423955061.0
2006-12-06 19:30:00,100.29,100.29,100.263,100.27,42858799.0
2006-12-06 19:31:00,100.268,100.285,100.266,100.28,80297011.0
2006-12-06 19:32:00,100.28,100.28,100.242,100.255,35959438.0
2006-12-06 19:33:00,100.262,100.27,100.255,100.265,84702280.0
2006-12-06 19:34:00,100.27,100.275,100.257,100.275,49072991.0
2006-12-06 19:35:00,100.27,100.285,100.25,100.26,96425143.0
2006-12-06 19:36:00,100.275,100.285,100.25,100.26,228568071.0
2006-12-06 19:37:00,100.27,100.295,100.255,100.265,22641478.0
2006-12-06 19:38:00,100.255,100.29,100.255,100.278,60773003.0
2006-12-06 19:39:00,100.285,100.286,100.272,100.285,107573143.0
2006-12-06 19:40:00,100.285,100.302,100.265,100.265,122206687.0
2006-12-06 19:41:00,100.275,100.276,100.24,100.24,449157476.0
2006-12-06 19:42:00,100.24,100.255,100.23,100.255,84027239.0
2006-12-06 19:43:00,100.265,100.265,100.245,100.26,79303988.0
2006-12-06 19:44:00,100.26,100.273,100.255,100.255,24038794.0
2006-12-06 19:45:00,100.25,100.271,100.25,100.25,90852903.0
2006-12-06 19:46:00,100.255,100.28,100.255,100.27,32955567.0
2006-12-06 19:47:00,100.255,100.27,100.247,100.247,177884707.0
2006-12-06 19:48:00,100.25,100.25,100.2,100.242,55784055.0
2006-12-06 19:49:00,100.243,100.269,100.23,100.23,399998420.0
2006-12-06 19:50:00,100.223,100.25,100.213,100.213,162911210.0
2006-12-06 19:51:00,100.24,100.273,100.23,100.23,18833591.0
2006-12-06 19:52:00,100.23,100.247,100.225,100.225,575395873.0
2006-12-06 19:53:00,100.23,100.244,100.22,100.23,547158224.0
2006-12-06 19:54:00,100.245,100.254,100.23,100.24,98906990.0
2006-12-06 19:55:00,100.235,100.255,100.235,100.238,223994365.0
2006-12-06 19:56:00,100.232,100.266,100.232,100.25,496483938.0
2006-12-06 19:57:00,100.252,100.26,100.24,100.252,148875340.0
2006-12-06 19:58:00,100.26,100.26,100.22,100.22,52838338.0
2006-12-06 19:59:00,100.23,100.245,100.212,100.225,28874294.0
2006-12-06 20:00:00,100.23,100.242,100.225,100.233,62324209.0
2006-12-06 20:01:00,100.24,100.245,100.225,100.24,27530557.0
2006-12-06 20:02:00,100.24,100.242,100.22,100.22,20181296.0
2006-12-06 20:03:00,100.23,100.232,100.218,100.22,66482868.0
2006-12-06 20:04:00,100.235,100.24,100.214,100.23,92321923.0
2006-12-06 20:05:00,100.228,100.228,100.218,100.225,45517725.0
2006-12-06 20:07:00,100.225,100.238,100.225,100.23,13027588.0
2006-12-06 20:08:00,100.225,100.235,100.215,100.225,54576284.0
2006-12-06 20:09:00,100.225,100.25,100.197,100.225,182575748.0
2006-12-06 20:10:00,100.217,100.233,100.21,100.223,29165303.0
2006-12-06 20:11:00,100.23,100.23,100.21,100.21,32930847.0
2006-12-06 20:12:00,100.225,100.225,100.21,100.21,59480032.0
2006-12-06 20:13:00,100.21,100.235,100.21,100.235,107736900.0
2006-12-06 20:14:00,100.23,100.245,100.205,100.21,42649877.0
2006-12-06 20:15:00,100.21,100.22,100.19,100.22,78672894.0
2006-12-06 20:16:00,100.21,100.22,100.21,100.215,93464584.0
2006-12-06 20:17:00,100.215,100.222,100.195,100.215,37471570.0
2006-12-06 20:18:00,100.23,100.23,100.21,100.21,27584208.0
2006-12-06 20:19:00,100.22,100.235,100.213,100.235,66369837.0
2006-12-06 20:20:00,100.22,100.245,100.215,100.23,57897931.0
2006-12-06 20:21:00,100.23,100.235,100.215,100.235,84319967.0
2006-12-06 20:22:00,100.228,100.26,100.205,100.23,41305822.0
2006-12-06 20:23:00,100.223,100.245,100.186,100.223,92981614.0
2006-12-06 20:24:00,100.23,100.23,100.202,100.215,27698540.0
2006-12-06 20:25:00,100.225,100.24,100.22,100.235,66792936.0
2006-12-06 20:26:00,100.235,100.24,100.228,100.235,72518722.0
2006-12-06 20:27:00,100.245,100.245,100.228,100.235,101463954.0
2006-12-06 20:28:00,100.23,100.245,100.228,100.245,48435095.0
2006-12-06 20:29:00,100.24,100.245,100.22,100.245,64376244.0
2006-12-06 20:30:00,100.235,100.245,100.23,100.23,102466113.0
2006-12-06 20:31:00,100.235,100.24,100.187,100.205,40998335.0
2006-12-06 20:32:00,100.215,100.26,100.19,100.217,50870483.0
2006-12-06 20:33:00,100.21,100.23,100.21,100.23,149060997.0
2006-12-06 20:34:00,100.24,100.245,100.23,100.23,95175554.0
2006-12-06 20:35:00,100.24,100.24,100.23,100.235,69210652.0
2006-12-06 20:36:00,100.24,100.245,100.221,100.24,32601387.0
2006-12-06 20:37:00,100.24,100.255,100.237,100.24,43251354.0
2006-12-06 20:38:00,100.23,100.25,100.23,100.235,54037311.0
2006-12-06 20:39:00,100.24,100.25,100.228,100.228,14971131.0
2006-12-06 20:40:00,100.225,100.27,100.225,100.26,50209566.0
2006-12-06 20:41:00,100.258,100.28,100.25,100.25,59947954.0
2006-12-06 20:42:00,100.275,100.296,100.275,100.285,82062092.0
2006-12-06 20:43:00,100.287,100.3,100.268,100.285,134949598.0
2006-12-06 20:44:00,100.285,100.298,100.27,100.285,51389716.0
2006-12-06 20:45:00,100.245,100.293,100.245,100.285,147670248.0
2006-12-06 20:46:00,100.285,100.305,100.285,100.29,33437842.0
2006-12-06 20:47:00,100.295,100.298,100.28,100.28,27699563.0
2006-12-06 20:48:00,100.272,100.303,100.272,100.295,73886105.0
2006-12-06 20:49:00,100.285,100.315,100.285,100.305,135618169.0
2006-12-06 20:50:00,100.305,100.32,100.285,100.32,60355125.0
2006-12-06 20:51:00,100.325,100.326,100.3,100.3,32777226.0
2006-12-06 20:52:00,100.295,100.315,100.295,100.3,81975577.0
2006-12-06 20:53:00,100.31,100.32,100.255,100.295,85924887.0
2006-12-06 20:54:00,100.29,100.29,100.275,100.275,99113276.0
2006-12-06 20:55:00,100.285,100.298,100.28,100.29,114383333.0
2006-12-06 20:56:00,100.288,100.288,100.273,100.273,39276602.0
2006-12-06 20:57:00,100.28,100.29,100.268,100.268,60477847.0
2006-12-06 20:58:00,100.27,100.295,100.265,100.295,71185455.0
2006-12-06 20:59:00,100.3,100.3,100.265,100.28,60701704.0
2006-12-06 21:00:00,100.28,100.325,100.28,100.325,59486605.0
2006-12-06 21:01:00,100.31,100.314,100.305,100.31,14483509.0
2006-12-06 21:02:00,100.315,100.32,100.3,100.32,49668193.0
2006-12-06 21:03:00,100.308,100.316,100.29,100.315,67362816.0
2006-12-06 21:04:00,100.31,100.314,100.3,100.3,84004782.0
2006-12-06 21:05:00,100.295,100.299,100.29,100.29,98563594.0
2006-12-06 21:06:00,100.295,100.307,100.29,100.29,63575750.0
2006-12-06 21:07:00,100.285,100.297,100.239,100.285,91000082.0
2006-12-06 21:08:00,100.29,100.301,100.283,100.295,62979331.0
2006-12-06 21:09:00,100.29,100.306,100.29,100.305,44398181.0
2006-12-06 21:10:00,100.305,100.321,100.267,100.267,79229936.0
2006-12-06 21:11:00,100.32,100.32,100.295,100.302,55416524.0
2006-12-06 21:12:00,100.3,100.312,100.28,100.31,117149321.0
2006-12-06 21:13:00,100.305,100.315,100.295,100.295,49346435.0
2006-12-06 21:14:00,100.3,100.316,100.3,100.305,36286458.0
2006-12-06 21:15:00,100.305,100.305,100.279,100.3,128977214.0
2006-12-06 21:16:00,100.295,100.31,100.295,100.305,44671199.0
2006-12-06 21:17:00,100.295,100.32,100.295,100.32,39762912.0
2006-12-06 21:18:00,100.315,100.338,100.31,100.338,45476320.0
2006-12-06 21:19:00,100.34,100.34,100.307,100.325,48678960.0
2006-12-06 21:20:00,100.33,100.35,100.32,100.33,99873757.0
2006-12-06 21:21:00,100.335,100.355,100.318,100.325,35460997.0
2006-12-06 21:22:00,100.315,100.323,100.315,100.32,148729744.0
2006-12-06 21:23:00,100.325,100.333,100.31,100.31,46201755.0
2006-12-06 21:24:00,100.3,100.325,100.29,100.325,80688606.0
2006-12-06 21:25:00,100.325,100.325,100.273,100.273,127072124.0
2006-12-06 21:26:00,100.325,100.325,100.298,100.32,80972317.0
2006-12-06 21:27:00,100.32,100.32,100.313,100.32,62029959.0
2006-12-06 21:28:00,100.32,100.345,100.308,100.345,41296927.0
2006-12-06 21:29:00,100.34,100.34,100.313,100.34,84072204.0
2006-12-06 21:30:00,100.34,100.346,100.322,100.322,57061388.0
2006-12-06 21:31:00,100.325,100.345,100.318,100.318,98193638.0
2006-12-06 21:32:00,100.32,100.34,100.316,100.322,42209541.0
2006-12-06 21:33:00,100.32,100.322,100.309,100.31,53387061.0
2006-12-06 21:34:00,100.315,100.32,100.305,100.305,105037931.0
2006-12-06 21:35:00,100.31,100.31,100.28,100.295,39880537.0
2006-12-06 21:36:00,100.295,100.295,100.285,100.29,70553457.0
2006-12-06 21:37:00,100.287,100.287,100.27,100.27,78842098.0
2006-12-06 21:38:00,100.275,100.284,100.269,100.27,83519859.0
2006-12-06 21:39:00,100.265,100.275,100.26,100.275,61747898.0
2006-12-06 21:40:00,100.27,100.28,100.255,100.28,37623061.0
2006-12-06 21:41:00,100.273,100.285,100.265,100.265,133450174.0
2006-12-06 21:42:00,100.262,100.275,100.26,100.27,85419264.0
2006-12-06 21:43:00,100.265,100.269,100.25,100.263,34255528.0
2006-12-06 21:44:00,100.265,100.305,100.265,100.285,60730547.0
2006-12-06 21:45:00,100.305,100.335,100.26,100.26,44260891.0
2006-12-06 21:46:00,100.315,100.337,100.315,100.315,198785869.0
2006-12-06 21:47:00,100.325,100.33,100.288,100.32,96953101.0
2006-12-06 21:48:00,100.317,100.32,100.3,100.315,66049374.0
2006-12-06 21:49:00,100.31,100.325,100.31,100.325,75917302.0
2006-12-06 21:50:00,100.32,100.322,100.309,100.315,172431952.0
2006-12-06 21:51:00,100.31,100.325,100.303,100.325,43638946.0
2006-12-06 21:52:00,100.315,100.36,100.31,100.345,60608167.0
2006-12-06 21:53:00,100.335,100.355,100.335,100.355,111606960.0
2006-12-06 21:54:00,100.35,100.35,100.325,100.335,51947536.0
2006-12-06 21:55:00,100.325,100.329,100.295,100.318,67916822.0
2006-12-06 21:56:00,100.32,100.32,100.308,100.31,69959328.0
2006-12-06 21:57:00,100.295,100.315,100.295,100.3,61978676.0
2006-12-06 21:58:00,100.307,100.317,100.294,100.295,45403008.0
2006-12-06 21:59:00,100.288,100.314,100.288,100.29,92345079.0
2006-12-06 22:00:00,100.285,100.32,100.285,100.32,48881612.0
2006-12-06 22:01:00,100.325,100.325,100.306,100.317,62171400.0
2006-12-06 22:02:00,100.305,100.32,100.285,100.32,31717262.0
2006-12-06 22:03:00,100.285,100.312,100.285,100.305,94753680.0
2006-12-06 22:04:00,100.31,100.325,100.31,100.315,86685442.0
2006-12-06 22:05:00,100.315,100.315,100.295,100.305,126460512.0
2006-12-06 22:06:00,100.285,100.313,100.285,100.295,134172970.0
2006-12-06 22:07:00,100.305,100.325,100.295,100.325,67532504.0
2006-12-06 22:08:00,100.335,100.335,100.289,100.328,135307116.0
2006-12-06 22:09:00,100.33,100.342,100.32,100.32,65055046.0
2006-12-06 22:10:00,100.29,100.34,100.29,100.33,83394825.0
2006-12-06 22:11:00,100.322,100.35,100.318,100.335,120004228.0
2006-12-06 22:12:00,100.32,100.34,100.32,100.335,101088669.0
2006-12-06 22:13:00,100.335,100.335,100.307,100.325,41338329.0
2006-12-06 22:14:00,100.317,100.345,100.317,100.33,35526519.0
2006-12-06 22:15:00,100.335,100.335,100.31,100.323,87095994.0
2006-12-06 22:16:00,100.33,100.334,100.31,100.31,105325946.0
2006-12-06 22:17:00,100.325,100.33,100.31,100.33,53962564.0
2006-12-06 22:18:00,100.335,100.336,100.317,100.335,106504191.0
2006-12-06 22:19:00,100.335,100.341,100.322,100.33,107192855.0
2006-12-06 22:20:00,100.335,100.335,100.31,100.335,55203004.0
2006-12-06 22:21:00,100.32,100.326,100.273,100.32,87807162.0
2006-12-06 22:22:00,100.315,100.317,100.3,100.3,57148163.0
2006-12-06 22:23:00,100.3,100.33,100.298,100.315,94128052.0
2006-12-06 22:24:00,100.305,100.32,100.3,100.3,94532572.0
2006-12-06 22:25:00,100.287,100.315,100.287,100.31,52493785.0
2006-12-06 22:26:00,100.31,100.33,100.288,100.317,85212845.0
2006-12-06 22:27:00,100.32,100.32,100.27,100.298,55558206.0
2006-12-06 22:28:00,100.297,100.31,100.29,100.29,73335604.0
2006-12-06 22:29:00,100.28,100.3,100.28,100.287,129436810.0
2006-12-06 22:30:00,100.295,100.315,100.26,100.295,136734520.0
2006-12-06 22:31:00,100.292,100.308,100.292,100.3,43088113.0
2006-12-06 22:32:00,100.3,100.336,100.295,100.32,78550828.0
2006-12-06 22:33:00,100.323,100.325,100.31,100.325,43501630.0
2006-12-06 22:34:00,100.318,100.33,100.309,100.32,97193482.0
2006-12-06 22:35:00,100.325,100.34,100.31,100.32,68927424.0
2006-12-06 22:36:00,100.32,100.343,100.318,100.318,25997081.0
2006-12-06 22:37:00,100.325,100.325,100.305,100.32,65481616.0
2006-12-06 22:38:00,100.305,100.323,100.305,100.31,164499435.0
2006-12-06 22:39:00,100.32,100.32,100.3,100.3,45502064.0
2006-12-06 22:40:00,100.305,100.315,100.292,100.315,120577055.0
2006-12-06 22:41:00,100.315,100.32,100.297,100.305,79878218.0
2006-12-06 22:42:00,100.302,100.32,100.265,100.278,97781105.0
2006-12-06 22:43:00,100.275,100.291,100.255,100.28,40613743.0
2006-12-06 22:44:00,100.293,100.293,100.28,100.28,56593934.0
2006-12-06 22:45:00,100.275,100.305,100.275,100.285,57808732.0
2006-12-06 22:46:00,100.275,100.31,100.268,100.31,56620359.0
2006-12-06 22:47:00,100.32,100.325,100.308,100.325,10931235.0
2006-12-06 22:48:00,100.322,100.33,100.305,100.32,63069206.0
2006-12-06 22:49:00,100.3,100.345,100.3,100.345,112431638.0
2006-12-06 22:50:00,100.335,100.365,100.334,100.365,78858634.0
2006-12-06 22:51:00,100.362,100.375,100.339,100.358,144186169.0
2006-12-06 22:52:00,100.36,100.363,100.348,100.348,85382996.0
2006-12-06 22:53:00,100.355,100.38,100.355,100.38,52146898.0
2006-12-06 22:54:00,100.38,100.383,100.365,100.37,157791862.0
2006-12-06 22:55:00,100.365,100.371,100.32,100.365,92958834.0
2006-12-06 22:56:00,100.36,100.381,100.355,100.367,64681484.0
2006-12-06 22:57:00,100.37,100.375,100.358,100.375,36546267.0
2006-12-06 22:58:00,100.362,100.373,100.355,100.37,59091320.0
2006-12-06 22:59:00,100.37,100.37,100.349,100.358,157498423.0
2006-12-06 23:00:00,100.365,100.4,100.365,100.39,43893998.0
2006-12-06 23:01:00,100.385,100.391,100.346,100.388,81746563.0
2006-12-06 23:02:00,100.393,100.398,100.38,100.38,73259637.0
2006-12-06 23:03:00,100.378,100.4,100.338,100.385,123014092.0
2006-12-06 23:04:00,100.39,100.39,100.375,100.375,78755918.0
2006-12-06 23:05:00,100.34,100.397,100.34,100.375,92895276.0
2006-12-06 23:06:00,100.37,100.395,100.355,100.373,95729018.0
2006-12-06 23:07:00,100.385,100.395,100.38,100.383,108510603.0
2006-12-06 23:08:00,100.38,100.39,100.38,100.385,99125572.0
2006-12-06 23:09:00,100.39,100.393,100.355,100.39,125510630.0
2006-12-06 23:10:00,100.37,100.38,100.36,100.36,94206422.0
2006-12-06 23:11:00,100.36,100.363,100.345,100.345,86830239.0
2006-12-06 23:12:00,100.345,100.365,100.345,100.355,84487949.0
2006-12-06 23:13:00,100.353,100.36,100.35,100.357,74318805.0
2006-12-06 23:14:00,100.355,100.359,100.34,100.355,39595581.0
2006-12-06 23:15:00,100.335,100.349,100.33,100.345,80614890.0
2006-12-06 23:16:00,100.345,100.357,100.342,100.342,32443396.0
2006-12-06 23:17:00,100.345,100.37,100.345,100.355,143484428.0
2006-12-06 23:18:00,100.36,100.36,100.32,100.32,122916585.0
2006-12-06 23:19:00,100.33,100.351,100.325,100.345,36996931.0
2006-12-06 23:20:00,100.33,100.34,100.307,100.33,68192570.0
2006-12-06 23:21:00,100.325,100.335,100.325,100.325,98616816.0
2006-12-06 23:22:00,100.323,100.333,100.323,100.325,64226828.0
2006-12-06 23:23:00,100.325,100.349,100.325,100.33,53265932.0
2006-12-06 23:24:00,100.33,100.34,100.288,100.31,116895443.0
2006-12-06 23:25:00,100.31,100.31,100.293,100.305,41947050.0
2006-12-06 23:26:00,100.305,100.305,100.288,100.305,45360298.0
2006-12-06 23:27:00,100.3,100.33,100.3,100.33,73507278.0
2006-12-06 23:28:00,100.335,100.347,100.335,100.345,128623384.0
2006-12-06 23:29:00,100.34,100.34,100.3,100.32,82992348.0
2006-12-06 23:30:00,100.32,100.33,100.312,100.328,67905230.0
2006-12-06 23:31:00,100.33,100.335,100.32,100.335,47665768.0
2006-12-06 23:32:00,100.33,100.336,100.305,100.32,119616892.0
2006-12-06 23:33:00,100.325,100.34,100.325,100.325,85994619.0
2006-12-06 23:34:00,100.325,100.345,100.325,100.34,78553088.0
2006-12-06 23:35:00,100.333,100.34,100.328,100.335,145174005.0
2006-12-06 23:36:00,100.325,100.333,100.32,100.32,162308807.0
2006-12-06 23:37:00,100.33,100.335,100.305,100.305,140319647.0
2006-12-06 23:38:00,100.31,100.34,100.31,100.34,89804706.0
2006-12-06 23:39:00,100.33,100.335,100.32,100.335,37775422.0
2006-12-06 23:40:00,100.34,100.34,100.312,100.33,56777485.0
2006-12-06 23:41:00,100.315,100.34,100.315,100.34,130111763.0
2006-12-06 23:42:00,100.342,100.375,100.342,100.375,92237409.0
2006-12-06 23:43:00,100.37,100.38,100.37,100.38,76138395.0
2006-12-06 23:44:00,100.375,100.375,100.35,100.375,114293412.0
2006-12-06 23:45:00,100.375,100.375,100.35,100.37,66572309.0
2006-12-06 23:46:00,100.368,100.425,100.36,100.425,77232147.0
2006-12-06 23:47:00,100.425,100.425,100.378,100.395,10789740.0
2006-12-06 23:48:00,100.39,100.402,100.38,100.4,104658774.0
2006-12-06 23:49:00,100.398,100.415,100.39,100.4,133091221.0
2006-12-06 23:50:00,100.393,100.404,100.385,100.388,57900724.0
2006-12-06 23:51:00,100.372,100.415,100.369,100.395,134709637.0
2006-12-06 23:52:00,100.388,100.415,100.388,100.415,60488220.0
2006-12-06 23:53:00,100.405,100.409,100.398,100.4,36357617.0
2006-12-06 23:54:00,100.38,100.4,100.38,100.395,26094458.0
2006-12-06 23:55:00,100.39,100.399,100.375,100.375,72247036.0
2006-12-06 23:56:00,100.375,100.375,100.35,100.37,117516123.0
2006-12-06 23:57:00,100.365,100.395,100.365,100.395,134861886.0
2006-12-06 23:58:00,100.362,100.37,100.35,100.35,36775245.0
2006-12-07 00:28:00,100.353,100.375,100.353,100.375,24306059.0
2006-12-07 00:29:00,100.39,100.415,100.39,100.407,26801592.0
2006-12-07 00:30:00,100.36,100.42,100.36,100.42,48679735.0
2006-12-07 00:31:00,100.415,100.423,100.399,100.403,65453645.0
2006-12-07 00:32:00,100.402,100.42,100.4,100.4,116087438.0
2006-12-07 00:33:00,100.4,100.421,100.399,100.405,57124332.0
2006-12-07 00:34:00,100.4,100.41,100.38,100.395,97991554.0
2006-12-07 00:35:00,100.39,100.397,100.39,100.395,98046122.0
2006-12-07 00:36:00,100.395,100.395,100.335,100.37,49651515.0
2006-12-07 00:37:00,100.38,100.395,100.378,100.395,85314589.0
2006-12-07 00:38:00,100.39,100.39,100.372,100.375,88202736.0
2006-12-07 00:39:00,100.385,100.402,100.385,100.395,54490288.0
2006-12-07 00:40:00,100.4,100.41,100.4,100.41,68386050.0
2006-12-07 00:41:00,100.415,100.425,100.415,100.415,41493742.0
2006-12-07 00:42:00,100.41,100.433,100.395,100.422,73014379.0
2006-12-07 00:43:00,100.435,100.441,100.425,100.425,65894310.0
2006-12-07 00:44:00,100.43,100.44,100.42,100.42,53525889.0
2006-12-07 00:45:00,100.435,100.462,100.435,100.445,60860911.0
2006-12-07 00:46:00,100.45,100.465,100.44,100.44,74198620.0
2006-12-07 00:47:00,100.44,100.46,100.44,100.46,184548490.0
2006-12-07 00:48:00,100.45,100.455,100.445,100.445,84200581.0
2006-12-07 00:49:00,100.44,100.457,100.44,100.455,66992389.0
2006-12-07 00:50:00,100.455,100.46,100.451,100.46,124702900.0
2006-12-07 00:51:00,100.46,100.465,100.448,100.448,98885262.0
2006-12-07 00:52:00,100.465,100.466,100.448,100.465,101800860.0
2006-12-07 00:53:00,100.465,100.465,100.448,100.465,49113121.0
2006-12-07 00:54:00,100.465,100.465,100.453,100.455,80459036.0
2006-12-07 00:55:00,100.46,100.46,100.425,100.457,85559461.0
2006-12-07 00:56:00,100.447,100.465,100.44,100.46,43246029.0
2006-12-07 00:57:00,100.455,100.461,100.447,100.455,67307745.0
2006-12-07 00:58:00,100.46,100.469,100.453,100.455,57050140.0
2006-12-07 00:59:00,100.46,100.47,100.45,100.45,43192228.0
2006-12-07 01:00:00,100.448,100.465,100.448,100.448,72457672.0
2006-12-07 01:01:00,100.45,100.455,100.445,100.45,74645252.0
2006-12-07 01:02:00,100.45,100.469,100.45,100.465,81686784.0
2006-12-07 01:03:00,100.46,100.487,100.45,100.45,92932564.0
2006-12-07 01:05:00,100.45,100.46,100.442,100.452,48732749.0
2006-12-07 01:06:00,100.455,100.47,100.41,100.41,65250274.0
2006-12-07 01:07:00,100.442,100.465,100.442,100.465,126820048.0
2006-12-07 01:08:00,100.465,100.467,100.454,100.465,44770114.0
2006-12-07 01:09:00,100.465,100.475,100.45,100.47,49438362.0
2006-12-07 01:10:00,100.475,100.475,100.455,100.472,27657131.0
2006-12-07 01:11:00,100.462,100.464,100.456,100.46,83879605.0
2006-12-07 01:15:00,100.455,100.455,100.42,100.433,45342098.0
2006-12-07 01:16:00,100.435,100.435,100.412,100.435,44223527.0
2006-12-07 01:17:00,100.43,100.43,100.398,100.42,36310867.0
2006-12-07 01:18:00,100.42,100.425,100.419,100.42,29482675.0
2006-12-07 01:19:00,100.425,100.425,100.407,100.42,38956414.0
2006-12-07 01:21:00,100.405,100.42,100.405,100.42,39362496.0
2006-12-07 01:22:00,100.41,100.42,100.403,100.42,53612520.0
2006-12-07 01:23:00,100.408,100.42,100.395,100.395,155794677.0
2006-12-07 01:24:00,100.387,100.387,100.38,100.38,70066206.0
2006-12-07 01:25:00,100.39,100.403,100.34,100.4,41573305.0
2006-12-07 01:26:00,100.397,100.406,100.39,100.39,68997530.0
2006-12-07 01:27:00,100.395,100.41,100.395,100.41,26827938.0
2006-12-07 01:28:00,100.405,100.405,100.39,100.39,96582057.0
2006-12-07 01:29:00,100.395,100.42,100.395,100.41,8048843.0
2006-12-07 01:30:00,100.405,100.432,100.405,100.405,52735045.0
2006-12-07 01:31:00,100.43,100.44,100.419,100.425,43946809.0
2006-12-07 01:32:00,100.425,100.435,100.405,100.435,37615952.0
2006-12-07 01:33:00,100.43,100.43,100.412,100.412,92483177.0
2006-12-07 01:34:00,100.41,100.425,100.405,100.415,98737095.0
2006-12-07 01:35:00,100.41,100.415,100.405,100.415,48846724.0
2006-12-07 01:36:00,100.405,100.425,100.393,100.425,136079862.0
2006-12-07 01:37:00,100.425,100.435,100.415,100.415,62246123.0
2006-12-07 01:38:00,100.42,100.445,100.42,100.438,65903461.0
2006-12-07 01:39:00,100.445,100.449,100.435,100.435,71814374.0
2006-12-07 01:40:00,100.43,100.46,100.43,100.455,116189484.0
2006-12-07 01:41:00,100.447,100.46,100.431,100.46,119324099.0
2006-12-07 01:42:00,100.46,100.5,100.432,100.5,34794203.0
2006-12-07 01:43:00,100.495,100.495,100.46,100.475,136970245.0
2006-12-07 01:44:00,100.475,100.48,100.46,100.475,59924327.0
2006-12-07 01:45:00,100.48,100.488,100.455,100.455,25541331.0
2006-12-07 01:46:00,100.465,100.469,100.448,100.45,63932171.0
2006-12-07 01:47:00,100.45,100.49,100.449,100.455,94170429.0
2006-12-07 01:48:00,100.45,100.468,100.45,100.46,83117165.0
2006-12-07 01:49:00,100.455,100.46,100.43,100.445,49446996.0
2006-12-07 01:50:00,100.45,100.45,100.43,100.445,52394519.0
2006-12-07 01:51:00,100.445,100.455,100.43,100.455,121988054.0
2006-12-07 01:52:00,100.445,100.46,100.433,100.44,103204338.0
2006-12-07 01:53:00,100.45,100.451,100.42,100.42,119393037.0
2006-12-07 01:54:00,100.42,100.44,100.385,100.44,89601034.0
2006-12-07 01:55:00,100.455,100.455,100.428,100.428,76858093.0
2006-12-07 01:56:00,100.43,100.445,100.4,100.4,148746185.0
2006-12-07 01:57:00,100.418,100.44,100.417,100.44,92724219.0
2006-12-07 01:58:00,100.435,100.45,100.431,100.45,94506973.0
2006-12-07 01:59:00,100.44,100.465,100.427,100.465,61831974.0
2006-12-07 02:00:00,100.465,100.465,100.447,100.455,58949351.0
2006-12-07 02:01:00,100.465,100.465,100.43,100.44,90109623.0
2006-12-07 02:02:00,100.44,100.442,100.43,100.433,94877944.0
2006-12-07 02:03:00,100.415,100.454,100.415,100.45,161242477.0
2006-12-07 02:04:00,100.438,100.443,100.435,100.435,80589382.0
2006-12-07 02:05:00,100.405,100.44,100.365,100.41,94207795.0
2006-12-07 02:06:00,100.41,100.443,100.41,100.41,110151342.0
2006-12-07 02:07:00,100.4,100.415,100.39,100.4,94830778.0
2006-12-07 02:08:00,100.4,100.402,100.385,100.385,133979194.0
2006-12-07 02:09:00,100.385,100.405,100.355,100.38,57174291.0
2006-12-07 02:10:00,100.385,100.385,100.356,100.37,54475043.0
2006-12-07 02:11:00,100.38,100.385,100.36,100.36,81423556.0
2006-12-07 02:12:00,100.37,100.395,100.35,100.395,93247280.0
2006-12-07 02:13:00,100.395,100.395,100.36,100.36,68870161.0
2006-12-07 02:14:00,100.365,100.376,100.355,100.365,23779287.0
2006-12-07 02:15:00,100.36,100.369,100.349,100.365,61234752.0
2006-12-07 02:16:00,100.365,100.374,100.358,100.37,128514021.0
2006-12-07 02:17:00,100.375,100.375,100.365,100.37,34182339.0
2006-12-07 02:18:00,100.37,100.37,100.34,100.347,110505747.0
2006-12-07 02:19:00,100.355,100.366,100.345,100.345,110467278.0
2006-12-07 02:20:00,100.345,100.345,100.32,100.34,66959791.0
2006-12-07 02:21:00,100.333,100.341,100.32,100.335,60367736.0
2006-12-07 02:22:00,100.33,100.345,100.328,100.34,67688260.0
2006-12-07 02:23:00,100.34,100.34,100.312,100.32,123799000.0
2006-12-07 02:24:00,100.33,100.33,100.315,100.325,45266170.0
2006-12-07 02:25:00,100.33,100.33,100.31,100.32,106788990.0
2006-12-07 02:26:00,100.322,100.335,100.298,100.305,89140408.0
2006-12-07 02:27:00,100.31,100.311,100.29,100.31,34491062.0
2006-12-07 02:28:00,100.295,100.32,100.28,100.32,45376158.0
2006-12-07 02:29:00,100.305,100.331,100.295,100.295,50023756.0
2006-12-07 02:36:00,100.305,100.317,100.293,100.293,143062146.0
2006-12-07 02:37:00,100.305,100.31,100.288,100.295,54517510.0
2006-12-07 02:38:00,100.3,100.305,100.275,100.285,42883205.0
2006-12-07 02:39:00,100.29,100.313,100.28,100.3,100335369.0
2006-12-07 02:40:00,100.315,100.33,100.315,100.33,37218318.0
2006-12-07 02:41:00,100.325,100.329,100.305,100.305,32140713.0
2006-12-07 02:42:00,100.305,100.32,100.3,100.3,33571436.0
2006-12-07 02:43:00,100.305,100.305,100.265,100.29,44796929.0
2006-12-07 02:44:00,100.288,100.288,100.26,100.275,46976894.0
2006-12-07 02:45:00,100.275,100.285,100.23,100.23,146238187.0
2006-12-07 02:46:00,100.24,100.27,100.24,100.27,49093904.0
2006-12-07 02:47:00,100.25,100.265,100.242,100.242,136693608.0
2006-12-07 02:48:00,100.245,100.245,100.23,100.232,77529907.0
2006-12-07 02:49:00,100.242,100.251,100.228,100.25,27006280.0
2006-12-07 02:50:00,100.245,100.261,100.245,100.245,52521368.0
2006-12-07 02:51:00,100.245,100.255,100.21,100.21,45249764.0
2006-12-07 02:52:00,100.235,100.235,100.202,100.202,126959704.0
2006-12-07 02:53:00,100.17,100.225,100.17,100.19,72147583.0
2006-12-07 02:54:00,100.192,100.215,100.175,100.205,47800635.0
2006-12-07 02:55:00,100.202,100.24,100.202,100.24,63121423.0
2006-12-07 02:56:00,100.24,100.25,100.23,100.23,100903980.0
2006-12-07 02:57:00,100.235,100.251,100.232,100.24,74811600.0
2006-12-07 02:58:00,100.245,100.245,100.23,100.23,75851286.0
2006-12-07 02:59:00,100.228,100.228,100.167,100.193,79685112.0
2006-12-07 03:00:00,100.2,100.21,100.19,100.195,41395658.0
2006-12-07 03:01:00,100.195,100.22,100.194,100.22,53327856.0
2006-12-07 03:02:00,100.215,100.225,100.205,100.225,70258609.0
2006-12-07 03:03:00,100.23,100.23,100.19,100.19,20716518.0
2006-12-07 03:04:00,100.197,100.215,100.197,100.215,82730089.0
2006-12-07 03:05:00,100.215,100.225,100.2,100.215,77045901.0
2006-12-07 03:06:00,100.215,100.215,100.195,100.195,46311286.0
2006-12-07 03:07:00,100.195,100.22,100.195,100.22,104293475.0
2006-12-07 03:08:00,100.208,100.23,100.208,100.23,90051234.0
2006-12-07 03:09:00,100.23,100.242,100.23,100.24,124615671.0
2006-12-07 03:10:00,100.245,100.245,100.22,100.22,66335667.0
2006-12-07 03:11:00,100.225,100.238,100.215,100.215,90801880.0
2006-12-07 03:12:00,100.225,100.246,100.225,100.245,194077705.0
2006-12-07 03:13:00,100.245,100.246,100.24,100.245,70357121.0
2006-12-07 03:14:00,100.245,100.258,100.235,100.25,67383647.0
2006-12-07 03:15:00,100.235,100.258,100.235,100.255,57598072.0
2006-12-07 03:16:00,100.25,100.261,100.25,100.26,68840690.0
2006-12-07 03:17:00,100.257,100.267,100.255,100.26,73566123.0
2006-12-07 03:18:00,100.265,100.265,100.252,100.255,39230162.0
2006-12-07 03:19:00,100.25,100.25,100.24,100.25,74235834.0
2006-12-07 03:20:00,100.245,100.265,100.245,100.26,58085798.0
2006-12-07 03:21:00,100.25,100.266,100.245,100.265,94974415.0
2006-12-07 03:22:00,100.27,100.27,100.253,100.27,83764937.0
2006-12-07 03:23:00,100.26,100.27,100.225,100.27,48313239.0
2006-12-07 03:24:00,100.27,100.281,100.265,100.275,89605303.0
2006-12-07 03:25:00,100.28,100.28,100.25,100.25,89727639.0
2006-12-07 03:26:00,100.255,100.265,100.255,100.265,58830413.0
2006-12-07 03:27:00,100.265,100.27,100.255,100.257,107408806.0
2006-12-07 03:28:00,100.258,100.258,100.246,100.25,64000828.0
2006-12-07 03:29:00,100.25,100.285,100.21,100.21,46002396.0
2006-12-07 03:30:00,100.257,100.28,100.257,100.265,27924144.0
2006-12-07 03:31:00,100.26,100.262,100.228,100.228,24673697.0
2006-12-07 03:32:00,100.23,100.25,100.21,100.21,46809044.0
2006-12-07 03:33:00,100.215,100.215,100.153,100.2,92066487.0
2006-12-07 03:34:00,100.21,100.215,100.202,100.21,65995932.0
2006-12-07 03:35:00,100.205,100.213,100.193,100.202,71189337.0
2006-12-07 03:36:00,100.193,100.22,100.178,100.22,63383755.0
2006-12-07 03:37:00,100.223,100.239,100.22,100.232,140554005.0
2006-12-07 03:38:00,100.23,100.235,100.21,100.23,79529271.0
2006-12-07 03:39:00,100.235,100.245,100.225,100.225,115761639.0
2006-12-07 03:40:00,100.235,100.255,100.235,100.255,52773837.0
2006-12-07 03:41:00,100.25,100.261,100.23,100.24,109323911.0
2006-12-07 03:42:00,100.243,100.252,100.228,100.245,30398624.0
2006-12-07 03:43:00,100.245,100.26,100.24,100.255,63065236.0
2006-12-07 03:44:00,100.265,100.265,100.242,100.242,80968552.0
2006-12-07 03:45:00,100.235,100.305,100.235,100.305,110442347.0
2006-12-07 03:46:00,100.305,100.31,100.285,100.285,127731245.0
2006-12-07 03:47:00,100.29,100.31,100.275,100.31,52258443.0
2006-12-07 03:48:00,100.34,100.36,100.295,100.305,74508077.0
2006-12-07 03:49:00,100.315,100.315,100.285,100.285,77075866.0
2006-12-07 03:50:00,100.275,100.298,100.275,100.29,75135303.0
2006-12-07 03:51:00,100.285,100.285,100.244,100.265,68277080.0
2006-12-07 03:52:00,100.26,100.27,100.244,100.245,66265778.0
2006-12-07 03:53:00,100.25,100.265,100.237,100.25,62467359.0
2006-12-07 03:54:00,100.248,100.28,100.248,100.27,72986447.0
2006-12-07 03:55:00,100.26,100.305,100.26,100.293,73391155.0
2006-12-07 03:56:00,100.29,100.33,100.29,100.315,35265173.0
2006-12-07 03:57:00,100.307,100.335,100.293,100.328,62800230.0
2006-12-07 03:58:00,100.315,100.315,100.285,100.305,40033775.0
2006-12-07 03:59:00,100.305,100.32,100.295,100.295,50231536.0
2006-12-07 04:00:00,100.29,100.325,100.29,100.3,121301349.0
2006-12-07 04:01:00,100.295,100.323,100.295,100.322,36878505.0
2006-12-07 04:02:00,100.335,100.335,100.3,100.315,127444608.0
2006-12-07 04:03:00,100.31,100.33,100.305,100.305,107971451.0
2006-12-07 04:04:00,100.325,100.325,100.315,100.325,75706838.0
2006-12-07 04:05:00,100.33,100.34,100.315,100.34,25882223.0
2006-12-07 04:06:00,100.34,100.35,100.319,100.32,39570767.0
2006-12-07 04:07:00,100.33,100.345,100.318,100.318,64658707.0
2006-12-07 04:08:00,100.325,100.335,100.297,100.302,132627394.0
2006-12-07 04:09:00,100.308,100.34,100.308,100.318,61426613.0
2006-12-07 04:10:00,100.32,100.336,100.313,100.313,139187638.0
2006-12-07 04:11:00,100.335,100.335,100.293,100.32,98013462.0
2006-12-07 04:12:00,100.325,100.33,100.315,100.33,11357621.0
2006-12-07 04:13:00,100.33,100.35,100.31,100.328,77534532.0
2006-12-07 04:14:00,100.33,100.33,100.315,100.325,68167426.0
2006-12-07 04:15:00,100.32,100.35,100.29,100.35,120321521.0
2006-12-07 04:16:00,100.335,100.35,100.32,100.32,74836247.0
2006-12-07 04:17:00,100.32,100.335,100.32,100.322,95940723.0
2006-12-07 04:18:00,100.325,100.338,100.325,100.325,134942711.0
2006-12-07 04:19:00,100.34,100.35,100.32,100.35,52094212.0
2006-12-07 04:20:00,100.345,100.354,100.331,100.34,38234232.0
2006-12-07 04:21:00,100.35,100.37,100.35,100.37,89518248.0
2006-12-07 04:22:00,100.365,100.39,100.365,100.39,129195879.0
2006-12-07 04:23:00,100.38,100.4,100.37,100.375,150494951.0
2006-12-07 04:24:00,100.375,100.397,100.375,100.388,139913269.0
2006-12-07 04:25:00,100.4,100.405,100.395,100.395,77095973.0
2006-12-07 04:26:00,100.395,100.395,100.385,100.385,13037468.0
2006-12-07 04:27:00,100.37,100.38,100.353,100.375,109539276.0
2006-12-07 04:28:00,100.38,100.392,100.37,100.37,48181305.0
2006-12-07 04:29:00,100.368,100.385,100.368,100.385,67513648.0
2006-12-07 04:30:00,100.385,100.403,100.355,100.4,90831071.0
2006-12-07 04:31:00,100.41,100.41,100.395,100.395,117733078.0
2006-12-07 04:32:00,100.39,100.415,100.39,100.4,68679136.0
2006-12-07 04:33:00,100.405,100.405,100.365,100.365,43851797.0
2006-12-07 04:34:00,100.365,100.38,100.365,100.38,41825753.0
2006-12-07 04:35:00,100.38,100.38,100.35,100.35,118711737.0
2006-12-07 04:36:00,100.36,100.367,100.355,100.355,55491128.0
2006-12-07 04:37:00,100.36,100.36,100.35,100.358,67260266.0
2006-12-07 04:38:00,100.36,100.36,100.34,100.34,92745994.0
2006-12-07 04:40:00,100.35,100.35,100.325,100.325,38919555.0
2006-12-07 04:41:00,100.315,100.353,100.315,100.335,117208529.0
2006-12-07 04:42:00,100.325,100.337,100.325,100.325,157813934.0
2006-12-07 04:43:00,100.322,100.322,100.315,100.315,35849057.0
2006-12-07 04:44:00,100.32,100.324,100.305,100.315,82656506.0
2006-12-07 04:45:00,100.325,100.325,100.305,100.315,36850241.0
2006-12-07 04:46:00,100.317,100.325,100.298,100.298,77666217.0
2006-12-07 04:47:00,100.3,100.303,100.295,100.295,85015044.0
2006-12-07 04:48:00,100.28,100.297,100.28,100.285,81309337.0
2006-12-07 04:49:00,100.285,100.287,100.265,100.28,94889632.0
2006-12-07 04:50:00,100.285,100.307,100.26,100.29,116396768.0
2006-12-07 04:51:00,100.285,100.3,100.275,100.3,107047056.0
2006-12-07 04:52:00,100.303,100.313,100.299,100.3,108272400.0
2006-12-07 04:53:00,100.288,100.313,100.278,100.285,90815877.0
2006-12-07 04:54:00,100.295,100.312,100.265,100.265,97048979.0
2006-12-07 04:55:00,100.305,100.34,100.305,100.34,78262859.0
2006-12-07 04:56:00,100.335,100.335,100.278,100.313,121567439.0
2006-12-07 04:57:00,100.315,100.33,100.31,100.313,70516545.0
2006-12-07 04:58:00,100.313,100.313,100.265,100.31,74321816.0
2006-12-07 04:59:00,100.315,100.315,100.308,100.315,45914223.0
2006-12-07 05:00:00,100.318,100.318,100.297,100.3,163770846.0
2006-12-07 05:01:00,100.3,100.305,100.295,100.297,53817232.0
2006-12-07 05:02:00,100.31,100.31,100.28,100.29,35201566.0
2006-12-07 05:03:00,100.287,100.3,100.283,100.29,65361243.0
2006-12-07 05:04:00,100.295,100.303,100.263,100.3,92266836.0
2006-12-07 05:05:00,100.305,100.31,100.295,100.305,149057111.0
2006-12-07 05:06:00,100.305,100.309,100.305,100.305,53412783.0
2006-12-07 05:07:00,100.288,100.305,100.288,100.305,81239767.0
2006-12-07 05:08:00,100.303,100.314,100.295,100.312,133852741.0
2006-12-07 05:09:00,100.32,100.32,100.292,100.295,85160512.0
2006-12-07 05:10:00,100.305,100.335,100.295,100.295,106610693.0
2006-12-07 05:11:00,100.315,100.317,100.305,100.317,69375432.0
2006-12-07 05:12:00,100.32,100.32,100.301,100.31,10668784.0
2006-12-07 05:15:00,100.31,100.319,100.31,100.318,62000366.0
2006-12-07 05:16:00,100.32,100.332,100.297,100.315,40291413.0
2006-12-07 05:17:00,100.318,100.33,100.307,100.307,89485776.0
2006-12-07 05:18:00,100.315,100.334,100.31,100.325,74291496.0
2006-12-07 05:19:00,100.325,100.325,100.3,100.31,110967287.0
2006-12-07 05:20:00,100.295,100.315,100.285,100.315,41752676.0
2006-12-07 05:21:00,100.305,100.305,100.275,100.275,152145240.0
2006-12-07 05:22:00,100.285,100.287,100.265,100.285,62304108.0
2006-12-07 05:23:00,100.278,100.28,100.27,100.27,28770567.0
2006-12-07 05:24:00,100.265,100.275,100.254,100.275,71679936.0
2006-12-07 05:25:00,100.27,100.27,100.255,100.258,94739724.0
2006-12-07 05:26:00,100.265,100.285,100.265,100.273,47761999.0
2006-12-07 05:27:00,100.27,100.279,100.245,100.27,85094602.0
2006-12-07 05:28:00,100.27,100.287,100.265,100.277,40756824.0
2006-12-07 05:29:00,100.28,100.3,100.22,100.3,130198554.0
2006-12-07 05:30:00,100.292,100.299,100.28,100.28,124171920.0
2006-12-07 05:31:00,100.29,100.292,100.267,100.267,71109867.0
2006-12-07 05:32:00,100.268,100.288,100.268,100.28,54495542.0
2006-12-07 05:33:00,100.277,100.295,100.265,100.27,78320625.0
2006-12-07 05:34:00,100.27,100.279,100.262,100.262,55927746.0
2006-12-07 05:35:00,100.27,100.285,100.27,100.28,104594573.0
2006-12-07 05:36:00,100.29,100.293,100.273,100.275,90717089.0
2006-12-07 05:37:00,100.28,100.283,100.27,100.27,60763597.0
2006-12-07 05:38:00,100.27,100.295,100.232,100.275,82409348.0
2006-12-07 05:39:00,100.29,100.3,100.265,100.3,53449850.0
2006-12-07 05:40:00,100.295,100.295,100.267,100.27,113239864.0
2006-12-07 05:41:00,100.27,100.291,100.27,100.29,109911444.0
2006-12-07 05:42:00,100.285,100.302,100.285,100.285,52284240.0
2006-12-07 05:43:00,100.28,100.282,100.275,100.275,105410275.0
2006-12-07 05:44:00,100.268,100.28,100.265,100.28,92694760.0
2006-12-07 05:45:00,100.275,100.285,100.272,100.272,39447611.0
2006-12-07 05:46:00,100.275,100.275,100.257,100.27,41198257.0
2006-12-07 05:47:00,100.27,100.27,100.255,100.255,100038266.0
2006-12-07 05:48:00,100.27,100.27,100.24,100.257,126533347.0
2006-12-07 05:49:00,100.265,100.293,100.22,100.22,88717900.0
2006-12-07 05:50:00,100.25,100.283,100.25,100.255,68192268.0
2006-12-07 05:51:00,100.253,100.265,100.217,100.265,123545578.0
2006-12-07 05:52:00,100.255,100.268,100.25,100.25,70236613.0
2006-12-07 05:53:00,100.245,100.26,100.235,100.235,143838946.0
2006-12-07 05:54:00,100.255,100.255,100.242,100.245,124200069.0
2006-12-07 05:55:00,100.245,100.276,100.245,100.25,84960739.0
2006-12-07 05:56:00,100.245,100.275,100.245,100.25,100673270.0
2006-12-07 05:57:00,100.275,100.28,100.245,100.265,34452815.0
2006-12-07 05:58:00,100.277,100.277,100.257,100.27,61488872.0
2006-12-07 05:59:00,100.265,100.266,100.248,100.265,46969936.0
2006-12-07 06:00:00,100.27,100.275,100.258,100.258,91712266.0
2006-12-07 06:01:00,100.265,100.266,100.24,100.252,42168670.0
2006-12-07 06:02:00,100.245,100.265,100.245,100.25,57165355.0
2006-12-07 06:03:00,100.265,100.265,100.248,100.255,67770347.0
2006-12-07 06:04:00,100.253,100.253,100.23,100.23,70307269.0
2006-12-07 06:05:00,100.245,100.265,100.245,100.26,48845828.0
2006-12-07 06:06:00,100.265,100.276,100.263,100.265,105438790.0
2006-12-07 06:07:00,100.275,100.275,100.268,100.27,60240701.0
2006-12-07 06:08:00,100.28,100.28,100.247,100.255,46037499.0
2006-12-07 06:09:00,100.26,100.27,100.255,100.265,176871419.0
2006-12-07 06:10:00,100.275,100.278,100.257,100.27,75690230.0
2006-12-07 06:11:00,100.275,100.275,100.245,100.252,63289931.0
2006-12-07 06:12:00,100.255,100.27,100.235,100.26,90610373.0
2006-12-07 06:13:00,100.255,100.257,100.25,100.25,181456745.0
2006-12-07 06:14:00,100.19,100.255,100.19,100.255,43961952.0
2006-12-07 06:15:00,100.24,100.248,100.24,100.24,67261654.0
2006-12-07 06:16:00,100.238,100.238,100.234,100.235,34643535.0
2006-12-07 06:17:00,100.23,100.245,100.215,100.232,93558886.0
2006-12-07 06:18:00,100.23,100.235,100.22,100.223,133236997.0
2006-12-07 06:19:00,100.23,100.23,100.205,100.215,36719756.0
2006-12-07 06:20:00,100.22,100.22,100.205,100.205,66862909.0
2006-12-07 06:21:00,100.2,100.24,100.2,100.24,86755854.0
2006-12-07 06:22:00,100.25,100.257,100.247,100.257,78598440.0
2006-12-07 06:23:00,100.26,100.26,100.239,100.24,65056207.0
2006-12-07 06:24:00,100.23,100.245,100.23,100.245,42157017.0
2006-12-07 06:25:00,100.24,100.26,100.24,100.26,114432873.0
2006-12-07 06:26:00,100.26,100.272,100.24,100.255,52827095.0
2006-12-07 06:27:00,100.257,100.257,100.234,100.25,46660999.0
2006-12-07 06:28:00,100.248,100.248,100.235,100.24,108982946.0
2006-12-07 06:29:00,100.237,100.265,100.225,100.225,56546811.0
2006-12-07 06:30:00,100.225,100.24,100.225,100.23,85291878.0
2006-12-07 06:31:00,100.23,100.23,100.222,100.225,44314765.0
2006-12-07 06:32:00,100.21,100.23,100.21,100.22,56570870.0
2006-12-07 06:33:00,100.22,100.235,100.22,100.22,83917832.0
2006-12-07 06:34:00,100.168,100.221,100.168,100.205,136095239.0
2006-12-07 06:35:00,100.205,100.205,100.18,100.19,75059166.0
2006-12-07 06:36:00,100.2,100.215,100.2,100.2,47337866.0
2006-12-07 06:37:00,100.2,100.208,100.185,100.195,150536180.0
2006-12-07 06:38:00,100.205,100.205,100.165,100.185,36576584.0
2006-12-07 06:39:00,100.18,100.18,100.14,100.145,91990195.0
2006-12-07 06:40:00,100.14,100.165,100.14,100.165,46036466.0
2006-12-07 06:41:00,100.158,100.18,100.158,100.165,43117777.0
2006-12-07 06:42:00,100.165,100.179,100.15,100.15,37346589.0
2006-12-07 06:43:00,100.16,100.16,100.148,100.155,48997696.0
2006-12-07 06:44:00,100.16,100.161,100.14,100.14,127498231.0
2006-12-07 06:45:00,100.14,100.175,100.14,100.175,35866817.0
2006-12-07 06:46:00,100.18,100.19,100.18,100.185,52529738.0
2006-12-07 06:47:00,100.19,100.19,100.169,100.175,120710273.0
2006-12-07 06:48:00,100.172,100.179,100.159,100.17,51931892.0
2006-12-07 06:49:00,100.118,100.175,100.118,100.175,80879887.0
2006-12-07 06:50:00,100.175,100.175,100.165,100.17,49085882.0
2006-12-07 06:51:00,100.175,100.19,100.16,100.19,57290393.0
2006-12-07 06:52:00,100.185,100.186,100.134,100.18,86068368.0
2006-12-07 06:53:00,100.185,100.185,100.17,100.17,68441976.0
2006-12-07 06:54:00,100.165,100.185,100.162,100.165,103078431.0
2006-12-07 06:55:00,100.175,100.185,100.165,100.17,80890499.0
2006-12-07 06:56:00,100.175,100.177,100.162,100.168,70833670.0
2006-12-07 06:57:00,100.18,100.18,100.145,100.16,46108610.0
2006-12-07 06:58:00,100.16,100.16,100.135,100.135,14016751.0
2006-12-07 06:59:00,100.145,100.145,100.1,100.115,57990451.0
2006-12-07 07:00:00,100.11,100.135,100.11,100.135,55188385.0
2006-12-07 07:01:00,100.145,100.16,100.143,100.145,66721772.0
2006-12-07 07:02:00,100.143,100.155,100.125,100.125,66693699.0
2006-12-07 07:03:00,100.118,100.123,100.105,100.113,37342273.0
2006-12-07 07:04:00,100.115,100.122,100.1,100.1,105267199.0
2006-12-07 07:05:00,100.1,100.135,100.1,100.13,104110586.0
2006-12-07 07:06:00,100.135,100.143,100.098,100.1,88995220.0
2006-12-07 07:07:00,100.1,100.13,100.095,100.095,74706625.0
2006-12-07 07:08:00,100.1,100.125,100.1,100.12,29811028.0
2006-12-07 07:09:00,100.115,100.135,100.098,100.135,58364882.0
2006-12-07 07:10:00,100.14,100.145,100.123,100.125,141430983.0
2006-12-07 07:11:00,100.14,100.14,100.12,100.132,79090243.0
2006-12-07 07:12:00,100.14,100.155,100.135,100.15,29682345.0
2006-12-07 07:13:00,100.15,100.15,100.125,100.15,32207514.0
2006-12-07 07:14:00,100.15,100.178,100.12,100.12,135576799.0
2006-12-07 07:15:00,100.155,100.174,100.155,100.155,56884787.0
2006-12-07 07:16:00,100.155,100.166,100.15,100.157,136824088.0
2006-12-07 07:17:00,100.15,100.192,100.15,100.19,88696601.0
2006-12-07 07:18:00,100.18,100.19,100.17,100.178,55646480.0
2006-12-07 07:19:00,100.18,100.196,100.155,100.17,54492692.0
2006-12-07 07:20:00,100.173,100.173,100.155,100.165,15191406.0
2006-12-07 07:21:00,100.16,100.174,100.15,100.16,56935318.0
2006-12-07 07:22:00,100.17,100.185,100.167,100.17,45754105.0
2006-12-07 07:23:00,100.15,100.18,100.15,100.17,34616040.0
2006-12-07 07:24:00,100.165,100.18,100.155,100.155,62993221.0
2006-12-07 07:25:00,100.145,100.16,100.14,100.155,89341553.0
2006-12-07 07:26:00,100.145,100.154,100.127,100.14,142315249.0
2006-12-07 07:27:00,100.147,100.147,100.099,100.135,52298225.0
2006-12-07 07:28:00,100.125,100.15,100.102,100.135,42414993.0
2006-12-07 07:29:00,100.155,100.155,100.13,100.145,103396680.0
2006-12-07 07:30:00,100.145,100.155,100.137,100.14,62653278.0
2006-12-07 07:31:00,100.145,100.148,100.14,100.145,50914636.0
2006-12-07 07:32:00,100.145,100.16,100.145,100.16,97243583.0
2006-12-07 07:33:00,100.155,100.155,100.146,100.15,68413890.0
2006-12-07 07:34:00,100.155,100.155,100.129,100.14,64552948.0
2006-12-07 07:35:00,100.135,100.145,100.122,100.145,28160370.0
2006-12-07 07:36:00,100.15,100.154,100.115,100.15,73345076.0
2006-12-07 07:37:00,100.15,100.154,100.138,100.138,43539391.0
2006-12-07 07:38:00,100.145,100.167,100.145,100.165,85025678.0
2006-12-07 07:39:00,100.165,100.18,100.155,100.165,64288177.0
2006-12-07 07:40:00,100.18,100.18,100.158,100.165,72495726.0
2006-12-07 07:41:00,100.155,100.18,100.155,100.18,29628580.0
2006-12-07 07:42:00,100.175,100.175,100.165,100.175,36249944.0
2006-12-07 07:43:00,100.175,100.185,100.155,100.155,84979608.0
2006-12-07 07:44:00,100.175,100.18,100.153,100.175,73829667.0
2006-12-07 07:45:00,100.175,100.175,100.155,100.155,38921224.0
2006-12-07 07:46:00,100.165,100.175,100.149,100.15,99214386.0
2006-12-07 07:47:00,100.17,100.17,100.145,100.155,57770039.0
2006-12-07 07:48:00,100.155,100.155,100.135,100.155,34634882.0
2006-12-07 07:49:00,100.148,100.151,100.137,100.137,28274652.0
2006-12-07 07:50:00,100.15,100.15,100.123,100.14,171513150.0
2006-12-07 07:51:00,100.14,100.155,100.14,100.14,58969515.0
2006-12-07 07:52:00,100.14,100.145,100.135,100.135,14056525.0
2006-12-07 07:53:00,100.132,100.135,100.109,100.135,42388223.0
2006-12-07 07:54:00,100.145,100.145,100.135,100.138,45490432.0
2006-12-07 07:55:00,100.14,100.14,100.125,100.14,89720043.0
2006-12-07 07:56:00,100.12,100.135,100.115,100.115,64577822.0
2006-12-07 07:57:00,100.12,100.135,100.12,100.12,19714070.0
2006-12-07 07:58:00,100.12,100.14,100.105,100.14,28335281.0
2006-12-07 07:59:00,100.133,100.14,100.117,100.14,68518259.0
2006-12-07 08:00:00,100.135,100.146,100.11,100.11,30609873.0
2006-12-07 08:01:00,100.125,100.145,100.108,100.13,55461676.0
2006-12-07 08:02:00,100.12,100.13,100.105,100.112,138372845.0
2006-12-07 08:03:00,100.11,100.119,100.085,100.087,452253529.0
2006-12-07 08:04:00,100.093,100.11,100.072,100.08,236830587.0
2006-12-07 08:05:00,100.085,100.1,100.07,100.09,95176076.0
2006-12-07 08:06:00,100.085,100.089,100.07,100.07,584945713.0
2006-12-07 08:07:00,100.07,100.098,100.07,100.07,607277957.0
2006-12-07 08:08:00,100.07,100.08,100.055,100.06,17646016.0
2006-12-07 08:09:00,100.058,100.11,100.058,100.073,172411059.0
2006-12-07 08:10:00,100.085,100.11,100.084,100.088,409624615.0
2006-12-07 08:11:00,100.087,100.099,100.087,100.095,55401785.0
2006-12-07 08:12:00,100.087,100.109,100.087,100.105,196535966.0
2006-12-07 08:13:00,100.12,100.125,100.095,100.095,35291895.0
2006-12-07 08:14:00,100.09,100.091,100.079,100.08,85227866.0
2006-12-07 08:15:00,100.085,100.1,100.084,100.085,26591587.0
2006-12-07 08:16:00,100.085,100.09,100.075,100.09,72337853.0
2006-12-07 08:17:00,100.08,100.098,100.07,100.07,84798910.0
2006-12-07 08:18:00,100.07,100.092,100.067,100.09,430639953.0
2006-12-07 08:19:00,100.08,100.089,100.067,100.085,132833359.0
2006-12-07 08:20:00,100.085,100.092,100.07,100.07,119023168.0
2006-12-07 08:21:00,100.068,100.071,100.04,100.045,61023198.0
2006-12-07 08:22:00,100.06,100.065,100.04,100.04,22741538.0
2006-12-07 08:23:00,100.04,100.061,100.04,100.06,249746593.0
2006-12-07 08:24:00,100.045,100.065,100.045,100.05,96657120.0
2006-12-07 08:25:00,100.055,100.067,100.049,100.065,48238464.0
2006-12-07 08:26:00,100.065,100.08,100.055,100.08,92672079.0
2006-12-07 08:27:00,100.07,100.088,100.065,100.07,37175061.0
2006-12-07 08:28:00,100.07,100.07,100.052,100.053,74197940.0
2006-12-07 08:29:00,100.055,100.067,100.05,100.055,40662996.0
2006-12-07 08:30:00,100.06,100.066,100.05,100.05,391355177.0
2006-12-07 08:31:00,100.04,100.06,100.04,100.06,195930435.0
2006-12-07 08:32:00,100.065,100.09,100.065,100.09,110235994.0
2006-12-07 08:33:00,100.1,100.11,100.095,100.105,167988741.0
2006-12-07 08:34:00,100.11,100.115,100.093,100.115,159125684.0
2006-12-07 08:35:00,100.115,100.147,100.115,100.128,96568980.0
2006-12-07 08:36:00,100.13,100.138,100.11,100.12,60489885.0
2006-12-07 08:37:00,100.115,100.115,100.085,100.085,90310739.0
2006-12-07 08:38:00,100.088,100.109,100.086,100.1,331020617.0
2006-12-07 08:39:00,100.097,100.11,100.078,100.1,34490717.0
2006-12-07 08:40:00,100.09,100.11,100.05,100.107,70953019.0
2006-12-07 08:41:00,100.11,100.13,100.093,100.1,290908062.0
2006-12-07 08:42:00,100.105,100.125,100.105,100.125,93652814.0
2006-12-07 08:43:00,100.117,100.135,100.113,100.13,102252793.0
2006-12-07 08:44:00,100.135,100.139,100.115,100.115,85206340.0
2006-12-07 08:45:00,100.12,100.124,100.103,100.12,712354241.0
2006-12-07 08:46:00,100.125,100.125,100.094,100.117,599975940.0
2006-12-07 08:47:00,100.12,100.125,100.11,100.122,43355403.0
2006-12-07 08:48:00,100.125,100.135,100.088,100.1,40541070.0
2006-12-07 08:49:00,100.1,100.13,100.1,100.115,282833828.0
2006-12-07 08:50:00,100.115,100.115,100.105,100.11,18885388.0
2006-12-07 08:51:00,100.115,100.115,100.088,100.088,514106023.0
2006-12-07 08:52:00,100.095,100.12,100.082,100.11,538121562.0
2006-12-07 08:53:00,100.103,100.103,100.055,100.055,541755672.0
2006-12-07 08:54:00,100.058,100.068,100.055,100.055,120324875.0
2006-12-07 08:55:00,100.055,100.084,100.055,100.08,324444654.0
2006-12-07 08:56:00,100.085,100.085,100.06,100.07,351186606.0
2006-12-07 08:57:00,100.072,100.083,100.052,100.07,102083066.0
2006-12-07 08:58:00,100.075,100.1,100.07,100.08,69392192.0
2006-12-07 08:59:00,100.04,100.094,100.04,100.09,59811789.0
2006-12-07 09:00:00,100.088,100.112,100.085,100.085,73826825.0
2006-12-07 09:01:00,100.04,100.087,100.024,100.085,206068739.0
2006-12-07 09:02:00,100.085,100.09,100.06,100.09,171226815.0
2006-12-07 09:03:00,100.09,100.093,100.073,100.09,128023515.0
2006-12-07 09:04:00,100.085,100.11,100.08,100.09,244366247.0
2006-12-07 09:05:00,100.105,100.105,100.08,100.09,233997634.0
2006-12-07 09:06:00,100.08,100.097,100.077,100.08,358693701.0
2006-12-07 09:07:00,100.085,100.095,100.07,100.075,47034236.0
2006-12-07 09:08:00,100.06,100.082,100.06,100.068,315179786.0
2006-12-07 09:09:00,100.08,100.08,100.045,100.072,93036873.0
2006-12-07 09:10:00,100.085,100.09,100.045,100.065,66467109.0
2006-12-07 09:11:00,100.065,100.077,100.05,100.07,40534063.0
2006-12-07 09:12:00,100.065,100.078,100.012,100.055,144390180.0
2006-12-07 09:13:00,100.047,100.062,100.01,100.01,77165879.0
2006-12-07 09:14:00,100.01,100.048,99.978,100.03,337592845.0
2006-12-07 09:15:00,100.035,100.045,100.02,100.04,90398180.0
2006-12-07 09:16:00,100.045,100.057,100.003,100.05,324436036.0
2006-12-07 09:17:00,100.055,100.055,100.032,100.05,182305132.0
2006-12-07 09:18:00,100.037,100.05,100.028,100.05,200610743.0
2006-12-07 09:19:00,100.053,100.075,100.053,100.055,177824385.0
2006-12-07 09:20:00,100.045,100.07,100.045,100.07,44177658.0
2006-12-07 09:21:00,100.07,100.08,100.047,100.07,231088072.0
2006-12-07 09:22:00,100.07,100.085,100.02,100.02,52338872.0
2006-12-07 09:23:00,100.065,100.065,100.01,100.03,227136642.0
2006-12-07 09:24:00,100.033,100.11,100.02,100.093,61511303.0
2006-12-07 09:25:00,100.1,100.144,100.085,100.115,100534684.0
2006-12-07 09:26:00,100.113,100.13,100.11,100.115,87783003.0
2006-12-07 09:27:00,100.125,100.17,100.085,100.17,218711168.0
2006-12-07 09:28:00,100.168,100.198,100.135,100.155,75674576.0
2006-12-07 09:29:00,100.17,100.17,100.13,100.13,42056949.0
2006-12-07 09:30:00,100.135,100.145,100.115,100.12,121788171.0
2006-12-07 09:31:00,100.12,100.13,100.11,100.11,171203434.0
2006-12-07 09:32:00,100.105,100.105,100.085,100.09,78395452.0
2006-12-07 09:33:00,100.09,100.09,100.022,100.05,368422808.0
2006-12-07 09:34:00,100.05,100.065,100.03,100.065,71820321.0
2006-12-07 09:35:00,100.085,100.105,100.06,100.065,54136321.0
2006-12-07 09:36:00,100.08,100.128,100.08,100.128,79462418.0
2006-12-07 09:37:00,100.13,100.145,100.11,100.11,28993951.0
2006-12-07 09:38:00,100.11,100.133,100.11,100.13,64589376.0
2006-12-07 09:39:00,100.14,100.145,100.073,100.12,153377001.0
2006-12-07 09:40:00,100.125,100.14,100.12,100.133,116877315.0
2006-12-07 09:41:00,100.13,100.152,100.095,100.11,161453283.0
2006-12-07 09:42:00,100.112,100.123,100.085,100.085,28592982.0
2006-12-07 09:43:00,100.08,100.105,100.08,100.105,62868551.0
2006-12-07 09:44:00,100.11,100.11,100.055,100.085,114142635.0
2006-12-07 09:45:00,100.085,100.105,100.05,100.095,474154496.0
2006-12-07 09:46:00,100.095,100.123,100.095,100.12,321117860.0
2006-12-07 09:47:00,100.115,100.115,100.088,100.115,57343292.0
2006-12-07 09:48:00,100.115,100.12,100.111,100.12,32201767.0
2006-12-07 09:49:00,100.117,100.126,100.105,100.105,77266276.0
2006-12-07 09:50:00,100.098,100.105,100.085,100.095,79328211.0
2006-12-07 09:51:00,100.085,100.143,100.085,100.118,85695963.0
2006-12-07 09:52:00,100.125,100.128,100.06,100.105,106830857.0
2006-12-07 09:53:00,100.11,100.125,100.058,100.115,542087743.0
2006-12-07 09:54:00,100.115,100.125,100.059,100.098,133806530.0
2006-12-07 09:55:00,100.11,100.11,100.09,100.095,33048452.0
2006-12-07 09:56:00,100.1,100.112,100.056,100.09,272336407.0
2006-12-07 09:57:00,100.085,100.085,100.045,100.06,64222316.0
2006-12-07 09:58:00,100.065,100.065,99.976,100.055,354595413.0
2006-12-07 09:59:00,100.05,100.085,100.05,100.085,206862610.0
2006-12-07 10:00:00,100.098,100.105,100.075,100.075,95647920.0
2006-12-07 10:01:00,100.075,100.076,100.055,100.055,209009886.0
2006-12-07 10:02:00,100.01,100.07,100.01,100.055,242395760.0
2006-12-07 10:03:00,100.048,100.07,100.045,100.05,83247313.0
2006-12-07 10:04:00,100.043,100.086,100.014,100.057,1564932167.0
2006-12-07 10:05:00,100.06,100.112,100.041,100.085,139788692.0
2006-12-07 10:06:00,100.095,100.11,100.087,100.11,64971443.0
2006-12-07 10:07:00,100.105,100.113,100.07,100.07,141743934.0
2006-12-07 10:08:00,100.113,100.135,100.069,100.12,90436374.0
2006-12-07 10:09:00,100.12,100.14,100.08,100.14,79920028.0
2006-12-07 10:10:00,100.14,100.165,100.14,100.165,285314590.0
2006-12-07 10:11:00,100.16,100.18,100.115,100.18,132185561.0
2006-12-07 10:12:00,100.175,100.175,100.146,100.168,63641916.0
2006-12-07 10:13:00,100.17,100.19,100.165,100.175,46406081.0
2006-12-07 10:14:00,100.16,100.175,100.15,100.175,91758222.0
2006-12-07 10:15:00,100.175,100.18,100.159,100.165,99873924.0
2006-12-07 10:16:00,100.16,100.168,100.155,100.155,78381144.0
2006-12-07 10:17:00,100.16,100.16,100.14,100.14,28121159.0
2006-12-07 10:18:00,100.15,100.16,100.104,100.137,35521497.0
2006-12-07 10:19:00,100.145,100.165,100.145,100.152,26862475.0
2006-12-07 10:20:00,100.16,100.16,100.14,100.14,36091482.0
2006-12-07 10:21:00,100.135,100.165,100.135,100.165,54509168.0
2006-12-07 10:22:00,100.165,100.165,100.143,100.165,20583769.0
2006-12-07 10:23:00,100.16,100.175,100.152,100.175,64174065.0
2006-12-07 10:24:00,100.155,100.165,100.155,100.16,52900571.0
2006-12-07 10:25:00,100.155,100.178,100.155,100.165,72862329.0
2006-12-07 10:26:00,100.165,100.178,100.165,100.165,86750259.0
2006-12-07 10:27:00,100.16,100.183,100.15,100.15,41193850.0
2006-12-07 10:28:00,100.15,100.168,100.15,100.168,36260272.0
2006-12-07 10:29:00,100.16,100.178,100.155,100.175,57585753.0
2006-12-07 10:30:00,100.18,100.196,100.18,100.195,108226763.0
2006-12-07 10:31:00,100.19,100.195,100.175,100.195,23216083.0
2006-12-07 10:32:00,100.19,100.19,100.15,100.165,26286873.0
2006-12-07 10:33:00,100.17,100.245,100.16,100.245,19886333.0
2006-12-07 10:34:00,100.235,100.245,100.225,100.245,71001734.0
2006-12-07 10:35:00,100.215,100.255,100.19,100.19,53049970.0
2006-12-07 10:36:00,100.193,100.225,100.193,100.21,21041225.0
2006-12-07 10:37:00,100.215,100.215,100.195,100.215,77879946.0
2006-12-07 10:38:00,100.215,100.217,100.2,100.2,103493294.0
2006-12-07 10:39:00,100.215,100.225,100.198,100.2,127603586.0
2006-12-07 10:40:00,100.2,100.225,100.2,100.215,75486336.0
2006-12-07 10:41:00,100.23,100.248,100.205,100.248,25188470.0
2006-12-07 10:42:00,100.245,100.253,100.243,100.25,85555240.0
2006-12-07 10:43:00,100.24,100.262,100.24,100.24,40877672.0
2006-12-07 10:44:00,100.24,100.245,100.223,100.223,155611000.0
2006-12-07 10:45:00,100.22,100.235,100.2,100.21,42179816.0
2006-12-07 10:46:00,100.213,100.218,100.205,100.205,96330223.0
2006-12-07 10:47:00,100.21,100.222,100.21,100.21,103926851.0
2006-12-07 10:48:00,100.21,100.231,100.18,100.19,25460728.0
2006-12-07 10:49:00,100.215,100.226,100.197,100.21,71472013.0
2006-12-07 10:50:00,100.205,100.232,100.2,100.22,32989922.0
2006-12-07 10:51:00,100.21,100.222,100.174,100.215,126378485.0
2006-12-07 10:52:00,100.21,100.228,100.205,100.215,116187798.0
2006-12-07 10:53:00,100.2,100.225,100.2,100.215,52909242.0
2006-12-07 10:54:00,100.215,100.225,100.207,100.215,42922985.0
2006-12-07 10:55:00,100.22,100.22,100.19,100.205,52105966.0
2006-12-07 10:56:00,100.205,100.211,100.197,100.2,91951486.0
2006-12-07 10:57:00,100.198,100.215,100.196,100.2,90278583.0
2006-12-07 10:58:00,100.195,100.21,100.195,100.2,45149035.0
2006-12-07 10:59:00,100.2,100.225,100.2,100.2,121021809.0
2006-12-07 11:00:00,100.2,100.211,100.19,100.205,50028265.0
2006-12-07 11:01:00,100.16,100.218,100.16,100.205,92148402.0
2006-12-07 11:02:00,100.22,100.235,100.205,100.235,32320947.0
2006-12-07 11:03:00,100.23,100.24,100.21,100.21,107099682.0
2006-12-07 11:04:00,100.2,100.22,100.19,100.22,90299011.0
2006-12-07 11:05:00,100.215,100.223,100.195,100.198,59910813.0
2006-12-07 11:06:00,100.2,100.209,100.2,100.2,50143040.0
2006-12-07 11:07:00,100.215,100.215,100.185,100.193,60895882.0
2006-12-07 11:08:00,100.2,100.2,100.158,100.168,96844477.0
2006-12-07 11:09:00,100.175,100.175,100.165,100.173,70206828.0
2006-12-07 11:10:00,100.175,100.19,100.16,100.168,84657530.0
2006-12-07 11:11:00,100.17,100.196,100.157,100.19,65608218.0
2006-12-07 11:12:00,100.185,100.2,100.177,100.19,86748760.0
2006-12-07 11:13:00,100.185,100.185,100.17,100.17,78861881.0
2006-12-07 11:14:00,100.18,100.18,100.155,100.175,102707045.0
2006-12-07 11:15:00,100.175,100.175,100.133,100.15,113657828.0
2006-12-07 11:16:00,100.15,100.162,100.145,100.155,89418659.0
2006-12-07 11:17:00,100.137,100.155,100.135,100.135,88224102.0
2006-12-07 11:18:00,100.115,100.135,100.105,100.105,51048836.0
2006-12-07 11:19:00,100.095,100.11,100.09,100.11,37689918.0
2006-12-07 11:20:00,100.095,100.133,100.06,100.105,112770521.0
2006-12-07 11:21:00,100.105,100.15,100.105,100.145,65268005.0
2006-12-07 11:22:00,100.135,100.15,100.11,100.15,41155070.0
2006-12-07 11:23:00,100.15,100.157,100.093,100.135,184370513.0
2006-12-07 11:24:00,100.135,100.154,100.132,100.132,65082506.0
2006-12-07 11:25:00,100.14,100.175,100.124,100.17,21730630.0
2006-12-07 11:26:00,100.165,100.195,100.15,100.18,105312971.0
2006-12-07 11:27:00,100.18,100.18,100.13,100.138,79320759.0
2006-12-07 11:28:00,100.155,100.17,100.12,100.17,64594348.0
2006-12-07 11:29:00,100.165,100.191,100.165,100.17,180102337.0
2006-12-07 11:30:00,100.167,100.18,100.165,100.18,268861262.0
2006-12-07 11:31:00,100.18,100.18,100.145,100.145,157038213.0
2006-12-07 11:32:00,100.16,100.166,100.153,100.165,76607256.0
2006-12-07 11:33:00,100.15,100.158,100.15,100.155,106816250.0
2006-12-07 11:34:00,100.147,100.155,100.14,100.155,156471541.0
2006-12-07 11:35:00,100.148,100.178,100.135,100.153,70432390.0
2006-12-07 11:36:00,100.15,100.162,100.13,100.158,52737999.0
2006-12-07 11:37:00,100.165,100.18,100.16,100.18,92036395.0
2006-12-07 11:38:00,100.17,100.2,100.17,100.19,39387155.0
2006-12-07 11:39:00,100.195,100.2,100.175,100.175,75246071.0
2006-12-07 11:40:00,100.18,100.185,100.17,100.18,22014704.0
2006-12-07 11:41:00,100.17,100.188,100.165,100.185,86056320.0
2006-12-07 11:42:00,100.175,100.183,100.16,100.16,132677104.0
2006-12-07 11:43:00,100.165,100.183,100.155,100.18,66192291.0
2006-12-07 11:44:00,100.175,100.195,100.154,100.195,76566137.0
2006-12-07 11:45:00,100.19,100.2,100.17,100.2,77157096.0
2006-12-07 11:46:00,100.192,100.194,100.175,100.175,81694274.0
2006-12-07 11:47:00,100.165,100.167,100.153,100.165,80976216.0
2006-12-07 11:48:00,100.165,100.173,100.158,100.162,48899903.0
2006-12-07 11:49:00,100.16,100.165,100.13,100.13,42562803.0
2006-12-07 11:50:00,100.132,100.133,100.114,100.133,88249287.0
2006-12-07 11:51:00,100.13,100.135,100.125,100.13,214157023.0
2006-12-07 11:52:00,100.12,100.12,100.071,100.088,124216142.0
2006-12-07 11:53:00,100.078,100.09,100.078,100.085,24320729.0
2006-12-07 11:54:00,100.078,100.11,100.078,100.11,36413268.0
2006-12-07 11:55:00,100.09,100.1,100.08,100.1,85080503.0
2006-12-07 11:56:00,100.092,100.092,100.046,100.075,99505216.0
2006-12-07 11:57:00,100.075,100.095,100.06,100.095,97985441.0
2006-12-07 11:58:00,100.095,100.1,100.092,100.095,70560454.0
2006-12-07 11:59:00,100.1,100.106,100.09,100.095,87155771.0
2006-12-07 12:00:00,100.095,100.095,100.062,100.073,133592790.0
2006-12-07 12:01:00,100.075,100.085,100.065,100.065,55756085.0
2006-12-07 12:02:00,100.055,100.065,100.052,100.055,48050303.0
2006-12-07 12:03:00,100.055,100.065,100.04,100.055,61994372.0
2006-12-07 12:04:00,100.035,100.095,100.035,100.095,113280604.0
2006-12-07 12:05:00,100.09,100.099,100.09,100.09,169596438.0
2006-12-07 12:06:00,100.095,100.095,100.054,100.065,294783241.0
2006-12-07 12:07:00,100.068,100.086,100.035,100.05,21474674.0
2006-12-07 12:08:00,100.06,100.06,99.995,100.007,49479701.0
2006-12-07 12:09:00,100.01,100.013,99.992,100.007,136265766.0
2006-12-07 12:10:00,100.005,100.005,99.985,99.985,105145678.0
2006-12-07 12:11:00,99.99,100.026,99.99,99.998,70371177.0
2006-12-07 12:12:00,100.015,100.035,100.015,100.02,198808509.0
2006-12-07 12:13:00,100.013,100.035,100.013,100.035,49515366.0
2006-12-07 12:14:00,100.055,100.055,100.02,100.035,97873581.0
2006-12-07 12:15:00,100.033,100.075,99.99,100.075,83256902.0
2006-12-07 12:16:00,100.08,100.08,100.048,100.048,67237451.0
2006-12-07 12:17:00,100.062,100.085,100.055,100.067,55916623.0
2006-12-07 12:18:00,100.06,100.08,100.032,100.032,194072287.0
2006-12-07 12:19:00,100.037,100.053,100.03,100.053,139732574.0
2006-12-07 12:20:00,100.05,100.05,100.01,100.01,110329959.0
2006-12-07 12:21:00,99.97,100.03,99.97,100.03,78478242.0
2006-12-07 12:22:00,100.04,100.04,100.027,100.03,34506763.0
2006-12-07 12:23:00,100.03,100.03,99.995,99.995,65719751.0
2006-12-07 12:24:00,99.98,100.005,99.98,99.995,101926978.0
2006-12-07 12:25:00,99.982,100.007,99.947,100.007,47486604.0
2006-12-07 12:26:00,100.0,100.011,99.957,100.01,199953391.0
2006-12-07 12:27:00,100.025,100.026,100.012,100.025,29219255.0
2006-12-07 12:28:00,100.035,100.037,100.032,100.032,47499413.0
2006-12-07 12:29:00,100.04,100.043,100.02,100.025,33759258.0
2006-12-07 12:30:00,100.005,100.025,99.995,100.025,135717643.0
2006-12-07 12:31:00,100.03,100.045,99.993,100.04,19558866.0
2006-12-07 12:32:00,100.038,100.039,100.018,100.03,86521656.0
2006-12-07 12:33:00,100.025,100.029,100.005,100.005,90624075.0
2006-12-07 12:34:00,100.005,100.02,99.981,99.985,50160282.0
2006-12-07 12:35:00,99.983,100.005,99.98,100.005,33058883.0
2006-12-07 12:36:00,99.995,99.995,99.97,99.97,44944591.0
2006-12-07 12:37:00,99.99,100.02,99.99,99.995,42786440.0
2006-12-07 12:38:00,100.0,100.018,100.0,100.015,76228073.0
2006-12-07 12:39:00,100.015,100.045,100.0,100.025,74291321.0
2006-12-07 12:40:00,100.023,100.035,100.0,100.0,88557494.0
2006-12-07 12:41:00,100.005,100.03,100.005,100.02,61749715.0
2006-12-07 12:42:00,100.013,100.03,100.0,100.03,88298942.0
2006-12-07 12:43:00,100.02,100.03,100.02,100.03,91184036.0
2006-12-07 12:44:00,100.025,100.035,100.01,100.015,105560801.0
2006-12-07 12:45:00,100.035,100.045,100.025,100.04,86973211.0
2006-12-07 12:46:00,100.045,100.06,100.025,100.05,54958184.0
2006-12-07 12:47:00,100.06,100.068,100.043,100.063,65561413.0
2006-12-07 12:48:00,100.06,100.067,100.05,100.06,77847642.0
2006-12-07 12:49:00,100.06,100.07,100.045,100.045,65483244.0
2006-12-07 12:50:00,100.035,100.05,100.015,100.022,342631019.0
2006-12-07 12:51:00,100.025,100.025,99.99,99.99,173343977.0
2006-12-07 12:52:00,100.0,100.004,99.99,99.99,109622940.0
2006-12-07 12:53:00,100.01,100.021,99.995,100.02,68817736.0
2006-12-07 12:54:00,100.015,100.015,99.985,100.005,60019054.0
2006-12-07 12:55:00,100.015,100.025,100.015,100.025,19617312.0
2006-12-07 12:56:00,100.025,100.052,99.99,99.99,47389092.0
2006-12-07 12:57:00,100.025,100.05,100.01,100.042,146243536.0
2006-12-07 12:58:00,100.04,100.055,100.015,100.045,109711116.0
2006-12-07 12:59:00,100.05,100.05,100.02,100.045,26979507.0
2006-12-07 13:00:00,100.038,100.044,100.034,100.04,107249305.0
2006-12-07 13:01:00,100.04,100.075,100.04,100.075,25571811.0
2006-12-07 13:02:00,100.07,100.075,100.06,100.075,43105333.0
2006-12-07 13:03:00,100.07,100.086,100.047,100.065,42211091.0
2006-12-07 13:04:00,100.062,100.069,100.054,100.055,50013581.0
2006-12-07 13:05:00,100.068,100.08,100.06,100.08,121107361.0
2006-12-07 13:06:00,100.085,100.09,100.078,100.082,76516731.0
2006-12-07 13:07:00,100.082,100.12,100.05,100.12,29490134.0
2006-12-07 13:08:00,100.105,100.113,100.088,100.095,175006917.0
2006-12-07 13:09:00,100.09,100.106,100.075,100.075,87093473.0
2006-12-07 13:10:00,100.065,100.105,100.065,100.07,206420069.0
2006-12-07 13:11:00,100.09,100.09,100.065,100.075,103592052.0
2006-12-07 13:12:00,100.08,100.095,100.075,100.075,107534075.0
2006-12-07 13:13:00,100.075,100.085,100.06,100.065,61334259.0
2006-12-07 13:14:00,100.073,100.078,100.065,100.07,73948424.0
2006-12-07 13:15:00,100.06,100.06,100.045,100.05,151742577.0
2006-12-07 13:16:00,100.06,100.06,100.043,100.055,27804774.0
2006-12-07 13:17:00,100.055,100.08,100.055,100.08,73679343.0
2006-12-07 13:18:00,100.075,100.077,100.05,100.05,87407369.0
2006-12-07 13:19:00,100.07,100.075,100.068,100.075,93544473.0
2006-12-07 13:20:00,100.08,100.082,100.065,100.075,56998611.0
2006-12-07 13:21:00,100.09,100.105,100.09,100.105,74718204.0
2006-12-07 13:22:00,100.107,100.119,100.075,100.075,32316029.0
2006-12-07 13:23:00,100.1,100.105,100.085,100.092,153361032.0
2006-12-07 13:24:00,100.095,100.12,100.095,100.113,118920690.0
2006-12-07 13:25:00,100.105,100.12,100.1,100.11,98949799.0
2006-12-07 13:26:00,100.115,100.131,100.112,100.115,140643354.0
2006-12-07 13:27:00,100.12,100.136,100.115,100.122,155800364.0
2006-12-07 13:28:00,100.115,100.13,100.1,100.1,61517134.0
2006-12-07 13:29:00,100.105,100.12,100.085,100.12,33398935.0
2006-12-07 13:30:00,100.12,100.135,100.12,100.135,55706823.0
2006-12-07 13:31:00,100.135,100.14,100.125,100.13,106971673.0
2006-12-07 13:32:00,100.125,100.155,100.12,100.12,96088733.0
2006-12-07 13:33:00,100.12,100.131,100.095,100.11,173117936.0
2006-12-07 13:34:00,100.105,100.15,100.105,100.145,24127123.0
2006-12-07 13:35:00,100.135,100.145,100.12,100.135,53468724.0
2006-12-07 13:36:00,100.135,100.142,100.13,100.13,59178205.0
2006-12-07 13:37:00,100.14,100.14,100.125,100.128,40176574.0
2006-12-07 13:38:00,100.135,100.135,100.115,100.115,117464053.0
2006-12-07 13:39:00,100.12,100.125,100.071,100.11,138388727.0
2006-12-07 13:40:00,100.12,100.128,100.066,100.128,51870614.0
2006-12-07 13:41:00,100.117,100.135,100.1,100.11,37091738.0
2006-12-07 13:42:00,100.107,100.123,100.107,100.123,108643020.0
2006-12-07 13:43:00,100.118,100.13,100.108,100.13,59773250.0
2006-12-07 13:44:00,100.125,100.125,100.09,100.102,64637336.0
2006-12-07 13:45:00,100.09,100.12,100.09,100.105,40985752.0
2006-12-07 13:46:00,100.1,100.104,100.08,100.08,67593652.0
2006-12-07 13:47:00,100.08,100.098,100.08,100.085,109021320.0
2006-12-07 13:48:00,100.095,100.107,100.083,100.083,56800214.0
2006-12-07 13:49:00,100.085,100.105,100.078,100.078,81833665.0
2006-12-07 13:50:00,100.07,100.125,100.07,100.125,32301182.0
2006-12-07 13:51:00,100.12,100.12,100.106,100.115,67311588.0
2006-12-07 13:52:00,100.115,100.128,100.11,100.122,101980786.0
2006-12-07 13:53:00,100.13,100.155,100.117,100.137,41993547.0
2006-12-07 13:54:00,100.155,100.18,100.138,100.18,90429890.0
2006-12-07 13:55:00,100.17,100.185,100.147,100.147,159018715.0
2006-12-07 13:56:00,100.135,100.15,100.12,100.143,112800941.0
2006-12-07 13:57:00,100.16,100.16,100.135,100.155,36498561.0
2006-12-07 13:58:00,100.155,100.155,100.134,100.135,72072667.0
2006-12-07 13:59:00,100.135,100.15,100.118,100.118,66319502.0
2006-12-07 14:00:00,100.115,100.14,100.115,100.13,97901028.0
2006-12-07 14:01:00,100.135,100.135,100.12,100.125,68948449.0
2006-12-07 14:02:00,100.125,100.135,100.086,100.115,110414317.0
2006-12-07 14:03:00,100.12,100.155,100.12,100.137,105659199.0
2006-12-07 14:04:00,100.145,100.16,100.14,100.14,103692831.0
2006-12-07 14:05:00,100.135,100.168,100.135,100.147,93102524.0
2006-12-07 14:06:00,100.15,100.17,100.148,100.17,72738009.0
2006-12-07 14:07:00,100.16,100.189,100.145,100.182,76257149.0
2006-12-07 14:08:00,100.175,100.192,100.165,100.172,116740607.0
2006-12-07 14:09:00,100.18,100.205,100.179,100.205,66024595.0
2006-12-07 14:10:00,100.21,100.216,100.195,100.195,104449553.0
2006-12-07 14:11:00,100.18,100.195,100.17,100.17,202394087.0
2006-12-07 14:12:00,100.18,100.191,100.18,100.185,97540107.0
2006-12-07 14:13:00,100.183,100.185,100.16,100.16,105155507.0
2006-12-07 14:14:00,100.165,100.165,100.145,100.165,108009103.0
2006-12-07 14:15:00,100.16,100.16,100.135,100.15,22999000.0
2006-12-07 14:16:00,100.155,100.195,100.15,100.19,31113470.0
2006-12-07 14:17:00,100.18,100.18,100.141,100.157,137895570.0
2006-12-07 14:18:00,100.155,100.161,100.135,100.135,220006223.0
2006-12-07 14:19:00,100.145,100.145,100.126,100.14,170935113.0
2006-12-07 14:20:00,100.145,100.17,100.145,100.155,109162657.0
2006-12-07 14:21:00,100.155,100.155,100.145,100.145,66308240.0
2006-12-07 14:22:00,100.138,100.155,100.134,100.155,74999858.0
2006-12-07 14:23:00,100.155,100.163,100.125,100.16,35617862.0
2006-12-07 14:24:00,100.155,100.167,100.136,100.148,184650212.0
2006-12-07 14:25:00,100.155,100.155,100.148,100.155,95943739.0
2006-12-07 14:26:00,100.155,100.155,100.125,100.125,38882954.0
2006-12-07 14:27:00,100.127,100.131,100.115,100.115,85420246.0
2006-12-07 14:28:00,100.105,100.12,100.105,100.115,52905664.0
2006-12-07 14:29:00,100.105,100.134,100.105,100.12,101118080.0
2006-12-07 14:30:00,100.13,100.13,100.097,100.11,38170747.0
2006-12-07 14:31:00,100.11,100.11,100.067,100.075,38701411.0
2006-12-07 14:32:00,100.075,100.1,100.075,100.088,72332097.0
2006-12-07 14:33:00,100.08,100.085,100.07,100.085,137355894.0
2006-12-07 14:34:00,100.08,100.1,100.05,100.068,21856731.0
2006-12-07 14:35:00,100.078,100.078,100.017,100.05,85626495.0
2006-12-07 14:36:00,100.05,100.054,100.02,100.04,71824423.0
2006-12-07 14:37:00,100.04,100.045,100.022,100.04,54338174.0
2006-12-07 14:38:00,100.03,100.07,100.02,100.07,118660533.0
2006-12-07 14:39:00,100.068,100.068,100.05,100.055,126854030.0
2006-12-07 14:40:00,100.065,100.065,100.045,100.055,74524989.0
2006-12-07 14:41:00,100.03,100.042,100.018,100.018,180474583.0
2006-12-07 14:42:00,100.018,100.045,100.014,100.035,39222713.0
2006-12-07 14:43:00,100.03,100.035,100.015,100.015,79951610.0
2006-12-07 14:44:00,100.025,100.035,99.995,100.03,65632262.0
2006-12-07 14:45:00,100.03,100.03,99.93,99.98,95814979.0
2006-12-07 14:46:00,99.955,99.998,99.945,99.985,71145674.0
2006-12-07 14:47:00,99.98,100.03,99.975,100.02,25639195.0
2006-12-07 14:48:00,100.02,100.047,100.02,100.045,123085519.0
2006-12-07 14:49:00,100.035,100.045,99.98,99.98,79009274.0
2006-12-07 14:50:00,100.012,100.042,100.012,100.04,101398270.0
2006-12-07 14:51:00,100.022,100.031,99.992,100.03,86235740.0
2006-12-07 14:52:00,100.035,100.035,100.02,100.03,62613690.0
2006-12-07 14:53:00,100.035,100.037,100.008,100.01,106709682.0
2006-12-07 14:54:00,100.03,100.04,100.01,100.03,114444373.0
2006-12-07 14:55:00,100.035,100.044,100.015,100.017,71648687.0
2006-12-07 14:56:00,100.02,100.025,100.002,100.025,103439473.0
2006-12-07 14:57:00,100.015,100.025,99.978,100.025,101154454.0
2006-12-07 14:58:00,100.025,100.065,100.006,100.065,60140130.0
2006-12-07 14:59:00,100.06,100.065,100.006,100.035,105631607.0
2006-12-07 15:00:00,100.03,100.065,100.02,100.058,81701057.0
2006-12-07 15:01:00,100.07,100.078,100.06,100.06,72580754.0
2006-12-07 15:02:00,100.065,100.168,100.025,100.15,89095779.0
2006-12-07 15:03:00,100.148,100.165,100.085,100.092,47416081.0
2006-12-07 15:04:00,100.09,100.098,100.078,100.088,197393320.0
2006-12-07 15:05:00,100.095,100.097,100.063,100.063,58385992.0
2006-12-07 15:06:00,100.06,100.08,100.048,100.048,102825718.0
2006-12-07 15:07:00,100.05,100.08,100.05,100.07,76618344.0
2006-12-07 15:08:00,100.085,100.085,100.055,100.055,70247000.0
2006-12-07 15:09:00,100.065,100.07,100.058,100.065,90917692.0
2006-12-07 15:10:00,100.06,100.06,100.045,100.045,81619187.0
2006-12-07 15:11:00,100.04,100.053,99.997,100.027,56157668.0
2006-12-07 15:12:00,100.028,100.033,100.013,100.03,133055448.0
2006-12-07 15:13:00,100.03,100.047,100.029,100.035,100451306.0
2006-12-07 15:14:00,100.05,100.055,100.04,100.04,80384904.0
2006-12-07 15:15:00,100.04,100.075,100.03,100.045,12128251.0
2006-12-07 15:16:00,100.04,100.065,100.01,100.03,52781416.0
2006-12-07 15:17:00,100.028,100.045,100.015,100.045,67447337.0
2006-12-07 15:18:00,100.04,100.055,100.015,100.055,85673569.0
2006-12-07 15:19:00,100.06,100.06,100.03,100.048,89675358.0
2006-12-07 15:20:00,100.035,100.07,100.03,100.06,108403496.0
2006-12-07 15:21:00,100.052,100.07,100.035,100.047,122960847.0
2006-12-07 15:22:00,100.045,100.075,100.045,100.075,141195723.0
2006-12-07 15:23:00,100.08,100.085,100.063,100.085,43891139.0
2006-12-07 15:24:00,100.095,100.103,100.08,100.103,48714337.0
2006-12-07 15:25:00,100.105,100.135,100.1,100.135,59157480.0
2006-12-07 15:26:00,100.125,100.145,100.105,100.105,75963050.0
2006-12-07 15:27:00,100.115,100.125,100.098,100.098,48340641.0
2006-12-07 15:28:00,100.1,100.127,100.1,100.127,136137904.0
2006-12-07 15:29:00,100.103,100.125,100.09,100.105,81631556.0
2006-12-07 15:30:00,100.11,100.166,100.11,100.15,72000202.0
2006-12-07 15:31:00,100.145,100.167,100.107,100.148,114239575.0
2006-12-07 15:32:00,100.135,100.15,100.115,100.135,71385851.0
2006-12-07 15:33:00,100.135,100.16,100.075,100.075,117982841.0
2006-12-07 15:34:00,100.07,100.095,100.01,100.05,104137106.0
2006-12-07 15:35:00,100.05,100.085,100.03,100.04,80145200.0
2006-12-07 15:36:00,100.008,100.1,99.985,100.088,65844728.0
2006-12-07 15:37:00,100.085,100.1,100.03,100.072,95008946.0
2006-12-07 15:38:00,100.06,100.13,100.06,100.073,59954089.0
2006-12-07 15:39:00,100.07,100.127,100.07,100.11,158048451.0
2006-12-07 15:40:00,100.11,100.125,100.066,100.11,60011262.0
2006-12-07 15:41:00,100.105,100.163,100.095,100.15,79452726.0
2006-12-07 15:42:00,100.155,100.185,100.115,100.135,76903249.0
2006-12-07 15:43:00,100.14,100.162,100.09,100.12,80247022.0
2006-12-07 15:44:00,100.11,100.145,100.095,100.095,92983683.0
2006-12-07 15:45:00,100.105,100.108,100.07,100.08,102930399.0
2006-12-07 15:46:00,100.062,100.105,100.055,100.06,130571028.0
2006-12-07 15:47:00,100.065,100.123,100.065,100.105,167921532.0
2006-12-07 15:48:00,100.11,100.121,100.095,100.108,124859439.0
2006-12-07 15:49:00,100.125,100.165,100.105,100.105,59943614.0
2006-12-07 15:50:00,100.095,100.138,100.095,100.125,125927965.0
2006-12-07 15:51:00,100.135,100.153,100.115,100.13,26223822.0
2006-12-07 15:52:00,100.145,100.15,100.1,100.12,119234666.0
2006-12-07 15:53:00,100.145,100.175,100.115,100.163,43303100.0
2006-12-07 15:54:00,100.165,100.17,100.135,100.148,42553872.0
2006-12-07 15:55:00,100.15,100.15,100.13,100.145,121545002.0
2006-12-07 15:56:00,100.135,100.162,100.135,100.143,120097915.0
2006-12-07 15:57:00,100.15,100.19,100.145,100.19,63610930.0
2006-12-07 15:58:00,100.18,100.188,100.15,100.175,208757567.0
2006-12-07 15:59:00,100.175,100.205,100.175,100.19,10126450.0
2006-12-07 16:00:00,100.203,100.23,100.18,100.23,94926115.0
2006-12-07 16:01:00,100.245,100.245,100.17,100.24,79472237.0
2006-12-07 16:02:00,100.23,100.23,100.187,100.22,39710073.0
2006-12-07 16:03:00,100.218,100.26,100.195,100.2,147021878.0
2006-12-07 16:04:00,100.205,100.235,100.185,100.185,55715668.0
2006-12-07 16:05:00,100.18,100.215,100.18,100.2,77259393.0
2006-12-07 16:06:00,100.195,100.21,100.177,100.21,48047699.0
2006-12-07 16:07:00,100.205,100.205,100.155,100.185,49044197.0
2006-12-07 16:08:00,100.195,100.203,100.16,100.2,57152106.0
2006-12-07 16:09:00,100.155,100.23,100.155,100.198,116992581.0
2006-12-07 16:10:00,100.215,100.23,100.195,100.205,51529815.0
2006-12-07 16:11:00,100.2,100.23,100.198,100.205,72782701.0
2006-12-07 16:12:00,100.195,100.195,100.16,100.18,111060838.0
2006-12-07 16:13:00,100.175,100.185,100.145,100.165,100835582.0
2006-12-07 16:14:00,100.16,100.17,100.145,100.155,101183730.0
2006-12-07 16:15:00,100.155,100.155,100.14,100.15,39392456.0
2006-12-07 16:16:00,100.147,100.147,100.089,100.13,15379165.0
2006-12-07 16:17:00,100.135,100.135,100.085,100.135,110937083.0
2006-12-07 16:18:00,100.15,100.172,100.12,100.15,65629578.0
2006-12-07 16:19:00,100.145,100.145,100.059,100.11,126646974.0
2006-12-07 16:20:00,100.12,100.15,100.11,100.127,56627417.0
2006-12-07 16:21:00,100.135,100.145,100.115,100.12,35989886.0
2006-12-07 16:22:00,100.112,100.168,100.11,100.135,39968758.0
2006-12-07 16:23:00,100.15,100.225,100.15,100.197,171781554.0
2006-12-07 16:24:00,100.215,100.22,100.19,100.205,65725719.0
2006-12-07 16:25:00,100.22,100.225,100.192,100.225,88910667.0
2006-12-07 16:26:00,100.225,100.23,100.205,100.22,40456376.0
2006-12-07 16:27:00,100.23,100.24,100.207,100.24,86243436.0
2006-12-07 16:28:00,100.233,100.233,100.19,100.205,91650015.0
2006-12-07 16:29:00,100.195,100.22,100.14,100.198,49285833.0
2006-12-07 16:30:00,100.175,100.2,100.175,100.2,52088901.0
2006-12-07 16:31:00,100.198,100.199,100.189,100.192,175946237.0
2006-12-07 16:32:00,100.197,100.197,100.175,100.195,39168259.0
2006-12-07 16:33:00,100.185,100.219,100.185,100.2,76411466.0
2006-12-07 16:34:00,100.2,100.225,100.193,100.225,82878294.0
2006-12-07 16:35:00,100.225,100.233,100.215,100.23,47321417.0
2006-12-07 16:36:00,100.23,100.245,100.215,100.23,148015224.0
2006-12-07 16:37:00,100.245,100.245,100.225,100.23,119842265.0
2006-12-07 16:38:00,100.225,100.24,100.225,100.227,53008490.0
2006-12-07 16:39:00,100.235,100.25,100.22,100.245,56326230.0
2006-12-07 16:40:00,100.235,100.25,100.233,100.24,47475064.0
2006-12-07 16:41:00,100.233,100.288,100.23,100.288,59624252.0
2006-12-07 16:42:00,100.295,100.3,100.232,100.27,32920314.0
2006-12-07 16:43:00,100.268,100.315,100.268,100.315,33186051.0
2006-12-07 16:44:00,100.305,100.306,100.29,100.29,64298383.0
2006-12-07 16:45:00,100.3,100.305,100.285,100.297,56443818.0
2006-12-07 16:46:00,100.287,100.298,100.28,100.28,57425209.0
2006-12-07 16:47:00,100.27,100.28,100.255,100.255,161887339.0
2006-12-07 16:48:00,100.29,100.305,100.27,100.305,51145175.0
2006-12-07 16:49:00,100.295,100.305,100.26,100.262,24229456.0
2006-12-07 16:50:00,100.25,100.295,100.25,100.27,52920802.0
2006-12-07 16:51:00,100.27,100.286,100.215,100.215,55176842.0
2006-12-07 16:52:00,100.235,100.25,100.215,100.24,36452828.0
2006-12-07 16:53:00,100.235,100.255,100.235,100.245,58530057.0
2006-12-07 16:54:00,100.24,100.24,100.195,100.228,101595913.0
2006-12-07 16:55:00,100.225,100.26,100.225,100.248,80460394.0
2006-12-07 16:56:00,100.255,100.278,100.225,100.278,42322562.0
2006-12-07 16:57:00,100.265,100.298,100.265,100.288,140473543.0
2006-12-07 16:58:00,100.3,100.3,100.269,100.27,94293575.0
2006-12-07 16:59:00,100.275,100.275,100.257,100.26,88693418.0
2006-12-07 17:00:00,100.268,100.295,100.268,100.275,75129433.0
2006-12-07 17:01:00,100.27,100.296,100.253,100.295,55831948.0
2006-12-07 17:02:00,100.295,100.296,100.28,100.285,84069379.0
2006-12-07 17:03:00,100.285,100.285,100.268,100.27,27796257.0
2006-12-07 17:04:00,100.265,100.285,100.255,100.285,130973332.0
2006-12-07 17:05:00,100.295,100.295,100.25,100.25,53145061.0
2006-12-07 17:06:00,100.255,100.265,100.23,100.23,103159909.0
2006-12-07 17:07:00,100.24,100.265,100.225,100.225,74321283.0
2006-12-07 17:08:00,100.235,100.235,100.205,100.213,42372550.0
2006-12-07 17:09:00,100.23,100.23,100.195,100.21,81869188.0
2006-12-07 17:10:00,100.23,100.23,100.192,100.192,67591943.0
2006-12-07 17:11:00,100.185,100.205,100.17,100.17,98934604.0
2006-12-07 17:12:00,100.178,100.195,100.16,100.173,41899187.0
2006-12-07 17:13:00,100.162,100.194,100.138,100.138,125471870.0
2006-12-07 17:14:00,100.16,100.181,100.16,100.175,72668649.0
2006-12-07 17:15:00,100.165,100.192,100.16,100.165,61284367.0
2006-12-07 17:16:00,100.14,100.195,100.14,100.18,96146893.0
2006-12-07 17:17:00,100.185,100.188,100.165,100.175,84518070.0
2006-12-07 17:18:00,100.175,100.195,100.175,100.19,47293691.0
2006-12-07 17:19:00,100.185,100.195,100.175,100.19,152344385.0
2006-12-07 17:20:00,100.187,100.19,100.17,100.19,86552619.0
2006-12-07 17:21:00,100.19,100.2,100.163,100.17,55532737.0
2006-12-07 17:22:00,100.165,100.175,100.153,100.175,57679141.0
2006-12-07 17:23:00,100.16,100.175,100.16,100.175,16020302.0
2006-12-07 17:24:00,100.168,100.168,100.135,100.14,78908771.0
2006-12-07 17:25:00,100.158,100.175,100.141,100.148,53246931.0
2006-12-07 17:26:00,100.165,100.18,100.165,100.17,113420214.0
2006-12-07 17:27:00,100.163,100.182,100.158,100.165,208963556.0
2006-12-07 17:28:00,100.158,100.182,100.155,100.155,92934892.0
2006-12-07 17:29:00,100.17,100.195,100.165,100.17,37263808.0
2006-12-07 17:30:00,100.18,100.19,100.165,100.17,46133746.0
2006-12-07 17:31:00,100.17,100.17,100.16,100.16,99141651.0
2006-12-07 17:32:00,100.167,100.17,100.158,100.16,120555027.0
2006-12-07 17:33:00,100.15,100.154,100.137,100.14,37916201.0
2006-12-07 17:34:00,100.137,100.17,100.135,100.15,75937634.0
2006-12-07 17:35:00,100.15,100.15,100.13,100.13,85999659.0
2006-12-07 17:36:00,100.135,100.16,100.135,100.15,66076088.0
2006-12-07 17:37:00,100.15,100.155,100.128,100.13,67994389.0
2006-12-07 17:38:00,100.135,100.165,100.135,100.16,53592376.0
2006-12-07 17:39:00,100.145,100.16,100.104,100.15,158542795.0
2006-12-07 17:40:00,100.142,100.165,100.11,100.145,94074821.0
2006-12-07 17:41:00,100.09,100.146,100.09,100.135,33070829.0
2006-12-07 17:42:00,100.14,100.155,100.13,100.155,27789012.0
2006-12-07 17:43:00,100.165,100.165,100.14,100.147,50833102.0
2006-12-07 17:44:00,100.15,100.163,100.15,100.15,62770995.0
2006-12-07 17:45:00,100.14,100.17,100.14,100.165,103168507.0
2006-12-07 17:46:00,100.16,100.171,100.105,100.17,69214532.0
2006-12-07 17:47:00,100.12,100.189,100.12,100.17,102673876.0
2006-12-07 17:48:00,100.125,100.178,100.125,100.163,49602405.0
2006-12-07 17:49:00,100.158,100.168,100.113,100.13,83946832.0
2006-12-07 17:50:00,100.15,100.158,100.146,100.158,90191172.0
2006-12-07 17:51:00,100.158,100.165,100.158,100.16,119449498.0
2006-12-07 17:52:00,100.15,100.182,100.138,100.175,56555671.0
2006-12-07 17:53:00,100.162,100.188,100.162,100.17,28233215.0
2006-12-07 17:54:00,100.17,100.19,100.17,100.177,226736118.0
2006-12-07 17:55:00,100.185,100.185,100.17,100.185,44101442.0
2006-12-07 17:56:00,100.195,100.205,100.185,100.2,53331078.0
2006-12-07 17:57:00,100.19,100.2,100.168,100.168,17081509.0
2006-12-07 17:58:00,100.165,100.183,100.155,100.183,99232067.0
2006-12-07 17:59:00,100.185,100.2,100.145,100.2,100494922.0
2006-12-07 18:00:00,100.19,100.205,100.175,100.185,60808910.0
2006-12-07 18:01:00,100.19,100.209,100.185,100.195,69474712.0
2006-12-07 18:02:00,100.195,100.21,100.191,100.195,106446565.0
2006-12-07 18:03:00,100.19,100.193,100.16,100.19,107127764.0
2006-12-07 18:04:00,100.205,100.205,100.163,100.163,43747287.0
2006-12-07 18:05:00,100.19,100.22,100.165,100.2,164082298.0
2006-12-07 18:06:00,100.19,100.22,100.189,100.2,10421580.0
2006-12-07 18:07:00,100.203,100.21,100.19,100.205,33264878.0
2006-12-07 18:08:00,100.195,100.195,100.158,100.19,52057941.0
2006-12-07 18:09:00,100.185,100.185,100.15,100.165,47627612.0
2006-12-07 18:10:00,100.155,100.17,100.149,100.152,43279433.0
2006-12-07 18:11:00,100.15,100.205,100.15,100.205,142071520.0
2006-12-07 18:12:00,100.21,100.23,100.195,100.195,73452023.0
2006-12-07 18:13:00,100.205,100.225,100.198,100.205,30857539.0
2006-12-07 18:14:00,100.2,100.215,100.2,100.2,94458059.0
2006-12-07 18:15:00,100.21,100.21,100.172,100.195,34753028.0
2006-12-07 18:16:00,100.193,100.193,100.165,100.18,72198812.0
2006-12-07 18:17:00,100.19,100.19,100.18,100.18,85687263.0
2006-12-07 18:18:00,100.185,100.185,100.122,100.165,89826071.0
2006-12-07 18:19:00,100.165,100.175,100.15,100.16,129344159.0
2006-12-07 18:20:00,100.17,100.192,100.17,100.182,30713819.0
2006-12-07 18:21:00,100.195,100.211,100.175,100.19,61667829.0
2006-12-07 18:22:00,100.182,100.195,100.175,100.175,63604269.0
2006-12-07 18:23:00,100.168,100.2,100.168,100.19,34180201.0
2006-12-07 18:24:00,100.185,100.2,100.184,100.2,101915908.0
2006-12-07 18:25:00,100.195,100.195,100.16,100.18,56291659.0
2006-12-07 18:26:00,100.17,100.185,100.145,100.167,38274547.0
2006-12-07 18:27:00,100.165,100.2,100.165,100.19,95715482.0
2006-12-07 18:28:00,100.175,100.182,100.175,100.175,147638641.0
2006-12-07 18:29:00,100.175,100.185,100.167,100.175,57793444.0
2006-12-07 18:30:00,100.177,100.2,100.174,100.195,48558332.0
2006-12-07 18:31:00,100.19,100.22,100.19,100.21,43662903.0
2006-12-07 18:32:00,100.225,100.225,100.172,100.172,216991649.0
2006-12-07 18:33:00,100.165,100.178,100.135,100.145,78655560.0
2006-12-07 18:34:00,100.155,100.166,100.145,100.145,55580662.0
2006-12-07 18:35:00,100.145,100.145,100.127,100.137,27825311.0
2006-12-07 18:36:00,100.134,100.155,100.118,100.127,61493307.0
2006-12-07 18:37:00,100.135,100.14,100.12,100.12,28931544.0
2006-12-07 18:38:00,100.105,100.15,100.098,100.14,42789961.0
2006-12-07 18:39:00,100.14,100.15,100.12,100.15,51665807.0
2006-12-07 18:40:00,100.145,100.145,100.115,100.128,42725091.0
2006-12-07 18:41:00,100.125,100.147,100.125,100.125,144919457.0
2006-12-07 18:42:00,100.135,100.16,100.12,100.15,88394711.0
2006-12-07 18:43:00,100.15,100.16,100.125,100.125,155189509.0
2006-12-07 18:44:00,100.13,100.14,100.118,100.14,146552008.0
2006-12-07 18:45:00,100.137,100.15,100.137,100.15,41049677.0
2006-12-07 18:46:00,100.155,100.173,100.151,100.17,122905275.0
2006-12-07 18:47:00,100.188,100.188,100.129,100.17,16409093.0
2006-12-07 18:48:00,100.15,100.166,100.125,100.165,96489470.0
2006-12-07 18:49:00,100.17,100.19,100.155,100.19,127489286.0
2006-12-07 18:50:00,100.175,100.175,100.145,100.155,38660710.0
2006-12-07 18:51:00,100.155,100.19,100.155,100.19,160387568.0
2006-12-07 18:52:00,100.19,100.195,100.172,100.177,160986295.0
2006-12-07 18:53:00,100.185,100.185,100.145,100.16,76163812.0
2006-12-07 18:54:00,100.14,100.16,100.135,100.145,119665519.0
2006-12-07 18:55:00,100.14,100.166,100.135,100.145,86583875.0
2006-12-07 18:56:00,100.155,100.175,100.137,100.175,112962514.0
2006-12-07 18:57:00,100.18,100.2,100.16,100.18,123542597.0
2006-12-07 18:58:00,100.18,100.195,100.159,100.195,99046000.0
2006-12-07 18:59:00,100.19,100.245,100.19,100.215,46762229.0
2006-12-07 19:00:00,100.242,100.29,100.242,100.265,65193022.0
2006-12-07 19:01:00,100.26,100.273,100.255,100.27,104879753.0
2006-12-07 19:02:00,100.265,100.265,100.201,100.22,51316240.0
2006-12-07 19:03:00,100.23,100.245,100.225,100.245,93301403.0
2006-12-07 19:04:00,100.235,100.28,100.22,100.28,57948579.0
2006-12-07 19:05:00,100.265,100.28,100.265,100.27,84282093.0
2006-12-07 19:06:00,100.255,100.272,100.248,100.248,44844244.0
2006-12-07 19:07:00,100.26,100.265,100.24,100.265,78996144.0
2006-12-07 19:08:00,100.255,100.27,100.245,100.25,78848896.0
2006-12-07 19:09:00,100.255,100.275,100.233,100.265,114623612.0
2006-12-07 19:10:00,100.265,100.279,100.229,100.255,54673067.0
2006-12-07 19:11:00,100.265,100.275,100.255,100.255,124172618.0
2006-12-07 19:12:00,100.24,100.28,100.24,100.265,35497926.0
2006-12-07 19:13:00,100.26,100.275,100.26,100.265,64113682.0
2006-12-07 19:14:00,100.26,100.285,100.26,100.265,56723109.0
2006-12-07 19:15:00,100.263,100.263,100.203,100.25,135603402.0
2006-12-07 19:16:00,100.25,100.265,100.22,100.265,79556215.0
2006-12-07 19:17:00,100.26,100.275,100.245,100.255,44388462.0
2006-12-07 19:18:00,100.263,100.265,100.245,100.265,36842720.0
2006-12-07 19:19:00,100.265,100.266,100.245,100.258,114832506.0
2006-12-07 19:20:00,100.268,100.268,100.245,100.255,33557436.0
2006-12-07 19:21:00,100.262,100.265,100.255,100.26,71044672.0
2006-12-07 19:22:00,100.26,100.26,100.225,100.24,28973948.0
2006-12-07 19:23:00,100.255,100.27,100.24,100.25,100505423.0
2006-12-07 19:24:00,100.25,100.273,100.225,100.25,97039829.0
2006-12-07 19:25:00,100.245,100.249,100.245,100.247,45636285.0
2006-12-07 19:26:00,100.245,100.245,100.232,100.24,76575922.0
2006-12-07 19:27:00,100.24,100.246,100.24,100.245,50732098.0
2006-12-07 19:28:00,100.242,100.263,100.242,100.26,112544436.0
2006-12-07 19:29:00,100.265,100.265,100.25,100.255,142692664.0
2006-12-07 19:30:00,100.265,100.267,100.25,100.25,60746749.0
2006-12-07 19:31:00,100.26,100.269,100.242,100.245,33809804.0
2006-12-07 19:32:00,100.255,100.255,100.218,100.228,123348894.0
2006-12-07 19:33:00,100.225,100.255,100.222,100.235,37493458.0
2006-12-07 19:34:00,100.225,100.241,100.203,100.203,63705248.0
2006-12-07 19:35:00,100.205,100.228,100.205,100.215,156233240.0
2006-12-07 19:36:00,100.217,100.217,100.196,100.205,28449214.0
2006-12-07 19:37:00,100.21,100.24,100.2,100.24,45286379.0
2006-12-07 19:38:00,100.245,100.245,100.217,100.22,40811596.0
2006-12-07 19:39:00,100.225,100.235,100.21,100.222,39561212.0
2006-12-07 19:40:00,100.223,100.23,100.215,100.22,128411432.0
2006-12-07 19:41:00,100.23,100.282,100.2,100.2,70391823.0
2006-12-07 19:42:00,100.225,100.26,100.225,100.26,121609246.0
2006-12-07 19:43:00,100.258,100.295,100.258,100.29,52379597.0
2006-12-07 19:44:00,100.275,100.3,100.275,100.3,52612474.0
2006-12-07 19:45:00,100.297,100.302,100.275,100.275,118603033.0
2006-12-07 19:46:00,100.29,100.295,100.283,100.285,143353932.0
2006-12-07 19:47:00,100.29,100.29,100.277,100.285,54861208.0
2006-12-07 19:48:00,100.28,100.285,100.28,100.285,9828959.0
2006-12-07 19:49:00,100.285,100.293,100.277,100.292,50759978.0
2006-12-07 19:50:00,100.285,100.298,100.277,100.277,44197825.0
2006-12-07 19:51:00,100.28,100.286,100.228,100.275,109286044.0
2006-12-07 19:52:00,100.278,100.278,100.255,100.255,130325100.0
2006-12-07 19:53:00,100.255,100.255,100.235,100.24,119817074.0
2006-12-07 19:54:00,100.245,100.26,100.245,100.245,77059218.0
2006-12-07 19:55:00,100.245,100.27,100.243,100.255,174283461.0
2006-12-07 19:56:00,100.248,100.248,100.237,100.237,116800095.0
2006-12-07 19:57:00,100.238,100.26,100.23,100.255,37990991.0
2006-12-07 19:58:00,100.25,100.25,100.23,100.24,30308505.0
2006-12-07 19:59:00,100.235,100.268,100.21,100.21,59666058.0
2006-12-07 20:00:00,100.243,100.25,100.24,100.245,91668491.0
2006-12-07 20:01:00,100.25,100.255,100.23,100.23,42934518.0
2006-12-07 20:02:00,100.245,100.255,100.22,100.22,42840030.0
2006-12-07 20:03:00,100.24,100.247,100.24,100.24,60105921.0
2006-12-07 20:04:00,100.24,100.24,100.195,100.235,73629217.0
2006-12-07 20:05:00,100.245,100.263,100.23,100.255,52850629.0
2006-12-07 20:06:00,100.25,100.264,100.249,100.26,81322912.0
2006-12-07 20:07:00,100.25,100.253,100.195,100.253,36850222.0
2006-12-07 20:08:00,100.25,100.26,100.249,100.26,75299196.0
2006-12-07 20:09:00,100.25,100.28,100.24,100.26,66361276.0
2006-12-07 20:10:00,100.22,100.266,100.22,100.26,90823024.0
2006-12-07 20:11:00,100.255,100.258,100.245,100.245,117689499.0
2006-12-07 20:12:00,100.238,100.253,100.238,100.253,50996020.0
2006-12-07 20:13:00,100.265,100.276,100.265,100.267,56085174.0
2006-12-07 20:14:00,100.27,100.275,100.255,100.265,94692595.0
2006-12-07 20:15:00,100.267,100.29,100.267,100.285,70701651.0
2006-12-07 20:16:00,100.285,100.29,100.265,100.27,68833080.0
2006-12-07 20:17:00,100.27,100.27,100.247,100.247,86001876.0
2006-12-07 20:18:00,100.255,100.26,100.25,100.25,107555109.0
2006-12-07 20:19:00,100.25,100.27,100.245,100.27,42898446.0
2006-12-07 20:20:00,100.265,100.277,100.263,100.263,81155448.0
2006-12-07 20:21:00,100.258,100.283,100.205,100.25,92513175.0
2006-12-07 20:22:00,100.242,100.273,100.242,100.26,39266678.0
2006-12-07 20:24:00,100.255,100.279,100.255,100.26,48838624.0
2006-12-07 20:25:00,100.265,100.275,100.252,100.27,19754357.0
2006-12-07 20:26:00,100.225,100.27,100.225,100.27,65662408.0
2006-12-07 20:27:00,100.245,100.273,100.245,100.245,58349046.0
2006-12-07 20:28:00,100.25,100.25,100.21,100.22,57948121.0
2006-12-07 20:29:00,100.215,100.229,100.215,100.215,183343030.0
2006-12-07 20:30:00,100.213,100.24,100.213,100.22,52427582.0
2006-12-07 20:31:00,100.215,100.235,100.208,100.212,107794639.0
2006-12-07 20:32:00,100.23,100.23,100.212,100.225,22561190.0
2006-12-07 20:33:00,100.225,100.235,100.225,100.235,48369590.0
2006-12-07 20:34:00,100.235,100.275,100.23,100.275,93644432.0
2006-12-07 20:35:00,100.27,100.27,100.23,100.23,100603185.0
2006-12-07 20:36:00,100.245,100.245,100.22,100.22,17220709.0
2006-12-07 20:37:00,100.22,100.245,100.22,100.245,74825156.0
2006-12-07 20:38:00,100.24,100.252,100.215,100.215,22494411.0
2006-12-07 20:39:00,100.23,100.242,100.229,100.24,85229907.0
2006-12-07 20:40:00,100.232,100.25,100.225,100.225,26793011.0
2006-12-07 20:41:00,100.225,100.243,100.225,100.23,84835162.0
2006-12-07 20:42:00,100.232,100.235,100.22,100.225,48852983.0
2006-12-07 20:43:00,100.225,100.24,100.208,100.24,60489501.0
2006-12-07 20:44:00,100.24,100.24,100.228,100.24,56214702.0
2006-12-07 20:45:00,100.24,100.24,100.222,100.23,70488312.0
2006-12-07 20:48:00,100.23,100.237,100.184,100.218,59522187.0
2006-12-07 20:49:00,100.218,100.252,100.218,100.247,68185717.0
2006-12-07 20:50:00,100.25,100.265,100.207,100.232,72954000.0
2006-12-07 20:51:00,100.24,100.24,100.21,100.21,140669157.0
2006-12-07 20:52:00,100.215,100.22,100.205,100.21,49029137.0
2006-12-07 20:53:00,100.2,100.235,100.2,100.22,84850991.0
2006-12-07 20:54:00,100.23,100.23,100.204,100.215,85711962.0
2006-12-07 20:55:00,100.208,100.232,100.208,100.225,63249877.0
2006-12-07 20:56:00,100.215,100.231,100.203,100.203,72236237.0
2006-12-07 20:57:00,100.213,100.235,100.189,100.235,165484795.0
2006-12-07 20:58:00,100.21,100.232,100.205,100.23,33425093.0
2006-12-07 20:59:00,100.235,100.235,100.205,100.215,73440077.0
2006-12-07 21:00:00,100.215,100.225,100.215,100.215,46655872.0
2006-12-07 21:01:00,100.215,100.236,100.215,100.23,20644339.0
2006-12-07 21:02:00,100.225,100.225,100.208,100.217,89038614.0
2006-12-07 21:03:00,100.215,100.23,100.215,100.23,67045605.0
2006-12-07 21:04:00,100.235,100.235,100.222,100.235,32991167.0
2006-12-07 21:05:00,100.23,100.23,100.215,100.215,39551549.0
2006-12-07 21:06:00,100.205,100.222,100.205,100.21,136392197.0
2006-12-07 21:07:00,100.205,100.221,100.205,100.208,64491715.0
2006-12-07 21:08:00,100.21,100.22,100.2,100.22,131286724.0
2006-12-07 21:09:00,100.215,100.219,100.206,100.208,47320529.0
2006-12-07 21:10:00,100.21,100.22,100.21,100.212,42984308.0
2006-12-07 21:11:00,100.22,100.22,100.212,100.215,14859714.0
2006-12-07 21:12:00,100.21,100.219,100.205,100.21,115197263.0
2006-12-07 21:13:00,100.203,100.21,100.198,100.198,254595949.0
2006-12-07 21:14:00,100.21,100.215,100.187,100.215,128729984.0
2006-12-07 21:15:00,100.21,100.22,100.194,100.2,87526996.0
2006-12-07 21:16:00,100.195,100.218,100.195,100.215,56860822.0
2006-12-07 21:17:00,100.22,100.22,100.179,100.185,44518562.0
2006-12-07 21:18:00,100.187,100.216,100.187,100.215,61987284.0
2006-12-07 21:19:00,100.22,100.221,100.21,100.215,134380162.0
2006-12-07 21:20:00,100.205,100.206,100.197,100.2,57410979.0
2006-12-07 21:21:00,100.205,100.206,100.148,100.185,102252045.0
2006-12-07 21:22:00,100.19,100.19,100.185,100.185,40745255.0
2006-12-07 21:23:00,100.18,100.195,100.173,100.173,76846133.0
2006-12-07 21:24:00,100.173,100.199,100.173,100.195,41849100.0
2006-12-07 21:25:00,100.19,100.2,100.185,100.185,52069264.0
2006-12-07 21:26:00,100.19,100.19,100.177,100.18,109022585.0
2006-12-07 21:27:00,100.195,100.195,100.165,100.188,76757191.0
2006-12-07 21:28:00,100.2,100.2,100.176,100.195,101140708.0
2006-12-07 21:29:00,100.195,100.22,100.195,100.207,83846141.0
2006-12-07 21:30:00,100.205,100.215,100.182,100.215,64820322.0
2006-12-07 21:31:00,100.22,100.22,100.195,100.195,63782585.0
2006-12-07 21:32:00,100.195,100.265,100.195,100.265,91137035.0
2006-12-07 21:33:00,100.265,100.27,100.24,100.27,54478114.0
2006-12-07 21:34:00,100.26,100.26,100.245,100.25,155013259.0
2006-12-07 21:35:00,100.237,100.268,100.237,100.255,32314571.0
2006-12-07 21:36:00,100.25,100.26,100.247,100.255,50961948.0
2006-12-07 21:37:00,100.26,100.26,100.248,100.255,32922721.0
2006-12-07 21:38:00,100.255,100.275,100.248,100.26,86107642.0
2006-12-07 21:39:00,100.257,100.273,100.249,100.27,150400897.0
2006-12-07 21:40:00,100.26,100.275,100.255,100.275,59707722.0
2006-12-07 21:41:00,100.28,100.28,100.259,100.275,52842773.0
2006-12-07 21:42:00,100.275,100.285,100.26,100.27,39469746.0
2006-12-07 21:43:00,100.27,100.285,100.235,100.265,53404471.0
2006-12-07 21:44:00,100.265,100.265,100.235,100.26,26177936.0
2006-12-07 21:45:00,100.26,100.28,100.25,100.27,87075682.0
2006-12-07 21:46:00,100.26,100.281,100.25,100.258,61444904.0
2006-12-07 21:47:00,100.265,100.28,100.255,100.28,85525198.0
2006-12-07 21:48:00,100.27,100.293,100.27,100.293,88227390.0
2006-12-07 21:49:00,100.285,100.285,100.25,100.25,133508575.0
2006-12-07 21:50:00,100.245,100.275,100.245,100.26,103126904.0
2006-12-07 21:51:00,100.25,100.3,100.25,100.27,115588457.0
2006-12-07 21:52:00,100.28,100.293,100.248,100.248,37537517.0
2006-12-07 21:53:00,100.25,100.263,100.245,100.247,34169927.0
2006-12-07 21:54:00,100.26,100.26,100.235,100.245,29067520.0
2006-12-07 21:55:00,100.24,100.24,100.225,100.232,117625575.0
2006-12-07 21:56:00,100.238,100.245,100.222,100.245,32271714.0
2006-12-07 21:57:00,100.24,100.25,100.24,100.245,49365909.0
2006-12-07 21:58:00,100.245,100.255,100.23,100.255,128795499.0
2006-12-07 21:59:00,100.255,100.27,100.24,100.258,117793983.0
2006-12-07 22:00:00,100.265,100.275,100.255,100.275,25239547.0
2006-12-07 22:01:00,100.27,100.27,100.239,100.253,46233328.0
2006-12-07 22:02:00,100.235,100.275,100.235,100.275,34114977.0
2006-12-07 22:03:00,100.26,100.274,100.245,100.255,52193452.0
2006-12-07 22:04:00,100.265,100.279,100.265,100.272,77159606.0
2006-12-07 22:05:00,100.265,100.265,100.265,100.265,15164811.0
2006-12-07 22:06:00,100.27,100.27,100.218,100.218,31375900.0
2006-12-07 22:07:00,100.27,100.27,100.25,100.25,138203798.0
2006-12-07 22:08:00,100.258,100.265,100.258,100.265,21327380.0
2006-12-07 22:09:00,100.253,100.253,100.245,100.245,80413830.0
2006-12-07 22:10:00,100.245,100.255,100.245,100.25,34259763.0
2006-12-07 22:11:00,100.245,100.26,100.245,100.26,53816460.0
2006-12-07 22:12:00,100.25,100.26,100.24,100.26,63158081.0
2006-12-07 22:14:00,100.245,100.27,100.243,100.27,65126470.0
2006-12-07 22:15:00,100.26,100.26,100.2,100.25,82887887.0
2006-12-07 22:16:00,100.25,100.26,100.237,100.26,163121429.0
2006-12-07 22:17:00,100.265,100.305,100.265,100.275,63616517.0
2006-12-07 22:18:00,100.263,100.28,100.255,100.275,64085460.0
2006-12-07 22:19:00,100.255,100.27,100.255,100.27,18249360.0
2006-12-07 22:20:00,100.27,100.27,100.255,100.27,37789075.0
2006-12-07 22:21:00,100.27,100.285,100.255,100.275,79798020.0
2006-12-07 22:22:00,100.275,100.275,100.26,100.27,123580141.0
2006-12-07 22:23:00,100.265,100.28,100.26,100.28,114606454.0
2006-12-07 22:24:00,100.285,100.285,100.26,100.26,194827536.0
2006-12-07 22:25:00,100.265,100.27,100.245,100.26,23460417.0
2006-12-07 22:26:00,100.258,100.29,100.257,100.28,25425125.0
2006-12-07 22:27:00,100.285,100.295,100.265,100.265,60637046.0
2006-12-07 22:28:00,100.27,100.285,100.25,100.285,58355836.0
2006-12-07 22:29:00,100.275,100.29,100.265,100.28,50214192.0
2006-12-07 22:30:00,100.28,100.29,100.275,100.29,55520613.0
2006-12-07 22:31:00,100.29,100.295,100.28,100.28,54853741.0
2006-12-07 22:32:00,100.275,100.28,100.225,100.225,59244608.0
2006-12-07 22:33:00,100.267,100.296,100.258,100.282,48370062.0
2006-12-07 22:34:00,100.29,100.29,100.223,100.27,33261665.0
2006-12-07 22:35:00,100.27,100.29,100.26,100.29,12832505.0
2006-12-07 22:36:00,100.27,100.291,100.27,100.28,209157050.0
2006-12-07 22:37:00,100.285,100.293,100.27,100.275,65511271.0
2006-12-07 22:38:00,100.278,100.285,100.275,100.285,51780328.0
2006-12-07 22:39:00,100.275,100.288,100.275,100.275,53455780.0
2006-12-07 22:41:00,100.27,100.279,100.266,100.275,64327081.0
2006-12-07 22:42:00,100.27,100.281,100.27,100.27,26682328.0
2006-12-07 22:43:00,100.27,100.278,100.213,100.265,76312425.0
2006-12-07 22:44:00,100.27,100.275,100.267,100.267,59357107.0
2006-12-07 22:45:00,100.265,100.287,100.253,100.275,88085337.0
2006-12-07 22:46:00,100.275,100.275,100.24,100.24,68649361.0
2006-12-07 22:47:00,100.25,100.267,100.25,100.255,43056195.0
2006-12-07 22:48:00,100.255,100.26,100.24,100.24,56904909.0
2006-12-07 22:49:00,100.245,100.245,100.235,100.235,80690292.0
2006-12-07 22:50:00,100.225,100.25,100.215,100.225,42632555.0
2006-12-07 22:51:00,100.235,100.255,100.235,100.255,89123273.0
2006-12-07 22:52:00,100.25,100.275,100.25,100.253,34127338.0
2006-12-07 22:53:00,100.25,100.278,100.25,100.26,116168619.0
2006-12-07 22:54:00,100.26,100.28,100.26,100.28,45641951.0
2006-12-07 22:55:00,100.265,100.286,100.26,100.275,113025121.0
2006-12-07 22:56:00,100.28,100.295,100.268,100.268,38859095.0
2006-12-07 22:58:00,100.268,100.292,100.268,100.283,106539284.0
2006-12-07 22:59:00,100.285,100.285,100.26,100.265,45029278.0
2006-12-07 23:00:00,100.26,100.265,100.25,100.26,27521787.0
2006-12-07 23:01:00,100.258,100.258,100.245,100.25,167451574.0
2006-12-07 23:02:00,100.26,100.26,100.227,100.243,119934847.0
2006-12-07 23:03:00,100.24,100.25,100.22,100.23,102171087.0
2006-12-07 23:04:00,100.24,100.25,100.22,100.248,126919458.0
2006-12-07 23:05:00,100.25,100.255,100.245,100.245,44600870.0
2006-12-07 23:06:00,100.245,100.25,100.22,100.25,47796033.0
2006-12-07 23:07:00,100.24,100.25,100.24,100.24,36718883.0
2006-12-07 23:08:00,100.245,100.248,100.22,100.22,24307100.0
2006-12-07 23:09:00,100.225,100.231,100.222,100.23,49626191.0
2006-12-07 23:10:00,100.23,100.238,100.225,100.23,97247966.0
2006-12-07 23:11:00,100.235,100.244,100.185,100.225,67284392.0
2006-12-07 23:12:00,100.225,100.23,100.205,100.23,63259823.0
2006-12-07 23:13:00,100.235,100.245,100.225,100.245,112203753.0
2006-12-07 23:14:00,100.23,100.24,100.205,100.23,72020028.0
2006-12-07 23:15:00,100.23,100.237,100.2,100.2,19036049.0
2006-12-07 23:16:00,100.205,100.21,100.18,100.195,92106636.0
2006-12-07 23:17:00,100.2,100.23,100.2,100.2,79195284.0
2006-12-07 23:18:00,100.21,100.232,100.2,100.2,93438183.0
2006-12-07 23:19:00,100.205,100.23,100.205,100.223,76992990.0
2006-12-07 23:20:00,100.23,100.23,100.2,100.23,143808195.0
2006-12-07 23:21:00,100.228,100.235,100.22,100.235,79554272.0
2006-12-07 23:22:00,100.235,100.235,100.213,100.225,38646042.0
2006-12-07 23:23:00,100.225,100.225,100.205,100.22,87910639.0
2006-12-07 23:24:00,100.225,100.235,100.22,100.235,90456354.0
2006-12-07 23:25:00,100.225,100.225,100.2,100.213,61808159.0
2006-12-07 23:26:00,100.21,100.217,100.202,100.217,25336433.0
2006-12-07 23:27:00,100.225,100.225,100.215,100.225,31172326.0
2006-12-07 23:28:00,100.235,100.235,100.22,100.235,42807159.0
2006-12-07 23:29:00,100.233,100.235,100.225,100.225,40248163.0
2006-12-07 23:30:00,100.225,100.24,100.223,100.223,48567495.0
2006-12-07 23:31:00,100.215,100.23,100.215,100.225,72905045.0
2006-12-07 23:32:00,100.18,100.252,100.18,100.22,95036947.0
2006-12-07 23:33:00,100.215,100.231,100.211,100.22,130389309.0
2006-12-07 23:34:00,100.225,100.235,100.22,100.22,61827153.0
2006-12-07 23:35:00,100.225,100.23,100.205,100.23,49642935.0
2006-12-07 23:36:00,100.235,100.243,100.193,100.22,77289834.0
2006-12-07 23:37:00,100.235,100.245,100.195,100.23,85141825.0
2006-12-07 23:38:00,100.225,100.247,100.225,100.245,77032968.0
2006-12-07 23:39:00,100.245,100.245,100.225,100.242,86570955.0
2006-12-07 23:40:00,100.242,100.25,100.225,100.237,58486047.0
2006-12-07 23:41:00,100.245,100.248,100.227,100.235,55609365.0
2006-12-07 23:42:00,100.25,100.25,100.22,100.23,81880775.0
2006-12-07 23:43:00,100.232,100.235,100.225,100.23,43086200.0
2006-12-07 23:44:00,100.225,100.238,100.225,100.225,35599419.0
2006-12-07 23:45:00,100.23,100.23,100.21,100.23,61377446.0
2006-12-07 23:46:00,100.225,100.236,100.205,100.205,131882083.0
2006-12-07 23:47:00,100.195,100.22,100.185,100.213,97201275.0
2006-12-07 23:48:00,100.208,100.235,100.206,100.225,53729293.0
2006-12-07 23:49:00,100.225,100.225,100.202,100.215,99597092.0
2006-12-07 23:50:00,100.215,100.218,100.202,100.21,45816474.0
2006-12-07 23:51:00,100.2,100.207,100.187,100.205,97870688.0
2006-12-07 23:52:00,100.2,100.215,100.195,100.2,45715292.0
2006-12-07 23:53:00,100.195,100.205,100.175,100.19,174872090.0
2006-12-07 23:54:00,100.18,100.195,100.175,100.19,119454849.0
2006-12-07 23:55:00,100.195,100.24,100.195,100.215,135001730.0
2006-12-07 23:56:00,100.212,100.235,100.212,100.22,81847149.0
2006-12-07 23:57:00,100.22,100.225,100.166,100.225,122125439.0
2006-12-07 23:58:00,100.17,100.22,100.17,100.22,155999828.0
2006-12-08 00:29:00,100.21,100.246,100.21,100.235,51576467.0
2006-12-08 00:30:00,100.245,100.248,100.24,100.248,36174845.0
2006-12-08 00:31:00,100.25,100.253,100.22,100.23,105575871.0
2006-12-08 00:32:00,100.23,100.25,100.225,100.24,79168846.0
2006-12-08 00:33:00,100.22,100.225,100.21,100.21,103467857.0
2006-12-08 00:34:00,100.215,100.238,100.202,100.202,17603489.0
2006-12-08 00:35:00,100.23,100.249,100.19,100.2,100532791.0
2006-12-08 00:36:00,100.215,100.24,100.209,100.213,124575202.0
2006-12-08 00:37:00,100.225,100.24,100.225,100.23,47812924.0
2006-12-08 00:38:00,100.24,100.245,100.225,100.23,40699835.0
2006-12-08 00:39:00,100.235,100.235,100.215,100.215,98693203.0
2006-12-08 00:40:00,100.23,100.23,100.222,100.223,94053814.0
2006-12-08 00:41:00,100.225,100.246,100.215,100.215,27782080.0
2006-12-08 00:42:00,100.215,100.225,100.211,100.22,38938859.0
2006-12-08 00:43:00,100.225,100.227,100.208,100.22,37940511.0
2006-12-08 00:44:00,100.218,100.218,100.19,100.2,43002458.0
2006-12-08 00:45:00,100.2,100.215,100.195,100.195,156015052.0
2006-12-08 00:46:00,100.205,100.215,100.205,100.205,52318353.0
2006-12-08 00:47:00,100.195,100.195,100.182,100.182,145124053.0
2006-12-08 00:48:00,100.185,100.186,100.179,100.182,77073599.0
2006-12-08 00:49:00,100.192,100.192,100.163,100.175,22514283.0
2006-12-08 00:50:00,100.17,100.19,100.17,100.19,54290887.0
2006-12-08 00:51:00,100.19,100.19,100.172,100.185,43339639.0
2006-12-08 00:52:00,100.19,100.19,100.168,100.172,124475709.0
2006-12-08 00:53:00,100.14,100.186,100.14,100.185,67492021.0
2006-12-08 00:55:00,100.177,100.194,100.17,100.19,63127936.0
2006-12-08 00:56:00,100.185,100.185,100.175,100.175,94381869.0
2006-12-08 00:57:00,100.17,100.18,100.165,100.17,75685549.0
2006-12-08 00:58:00,100.17,100.188,100.17,100.185,85992966.0
2006-12-08 00:59:00,100.178,100.199,100.158,100.158,88102947.0
2006-12-08 01:00:00,100.16,100.188,100.16,100.185,46069216.0
2006-12-08 01:01:00,100.18,100.215,100.175,100.215,47427667.0
2006-12-08 01:02:00,100.21,100.22,100.2,100.215,73290633.0
2006-12-08 01:03:00,100.22,100.22,100.19,100.19,21241786.0
2006-12-08 01:04:00,100.187,100.189,100.172,100.18,81748637.0
2006-12-08 01:05:00,100.175,100.19,100.16,100.19,79924399.0
2006-12-08 01:06:00,100.19,100.19,100.16,100.185,47506385.0
2006-12-08 01:07:00,100.18,100.186,100.178,100.18,104913330.0
2006-12-08 01:08:00,100.163,100.21,100.163,100.21,102791063.0
2006-12-08 01:09:00,100.215,100.215,100.195,100.195,132291864.0
2006-12-08 01:10:00,100.195,100.215,100.195,100.205,60818060.0
2006-12-08 01:11:00,100.205,100.21,100.187,100.21,93402595.0
2006-12-08 01:12:00,100.22,100.22,100.19,100.205,175804978.0
2006-12-08 01:13:00,100.205,100.235,100.205,100.215,79179546.0
2006-12-08 01:14:00,100.22,100.22,100.195,100.215,70655087.0
2006-12-08 01:15:00,100.205,100.231,100.205,100.22,62202052.0
2006-12-08 01:16:00,100.215,100.227,100.215,100.22,65370119.0
2006-12-08 01:17:00,100.217,100.242,100.21,100.215,69663768.0
2006-12-08 01:18:00,100.22,100.225,100.2,100.225,36438596.0
2006-12-08 01:19:00,100.22,100.23,100.213,100.22,75480606.0
2006-12-08 01:20:00,100.215,100.215,100.205,100.205,53931613.0
2006-12-08 01:21:00,100.195,100.205,100.19,100.2,83220106.0
2006-12-08 01:22:00,100.205,100.205,100.195,100.205,75189541.0
2006-12-08 01:23:00,100.195,100.22,100.159,100.21,48318337.0
2006-12-08 01:24:00,100.215,100.22,100.202,100.21,77220831.0
2006-12-08 01:25:00,100.22,100.22,100.205,100.21,81236009.0
2006-12-08 01:26:00,100.22,100.221,100.201,100.205,51636109.0
2006-12-08 01:27:00,100.205,100.215,100.205,100.207,114198354.0
2006-12-08 01:28:00,100.208,100.208,100.19,100.205,64488586.0
2006-12-08 01:29:00,100.21,100.229,100.17,100.17,52744459.0
2006-12-08 01:30:00,100.197,100.225,100.197,100.215,31853125.0
2006-12-08 01:31:00,100.21,100.21,100.197,100.208,26916310.0
2006-12-08 01:32:00,100.21,100.24,100.19,100.19,42887254.0
2006-12-08 01:33:00,100.19,100.215,100.148,100.2,90751248.0
2006-12-08 01:34:00,100.202,100.211,100.202,100.21,49562944.0
2006-12-08 01:35:00,100.2,100.21,100.2,100.207,72694989.0
2006-12-08 01:36:00,100.203,100.22,100.152,100.205,109696680.0
2006-12-08 01:37:00,100.208,100.215,100.197,100.197,149504409.0
2006-12-08 01:38:00,100.195,100.214,100.195,100.21,72925005.0
2006-12-08 01:39:00,100.215,100.215,100.19,100.195,122427010.0
2006-12-08 01:40:00,100.205,100.22,100.202,100.22,50079180.0
2006-12-08 01:41:00,100.215,100.221,100.2,100.2,113532896.0
2006-12-08 01:42:00,100.203,100.23,100.203,100.225,29591910.0
2006-12-08 01:43:00,100.225,100.242,100.21,100.21,62785569.0
2006-12-08 01:44:00,100.225,100.225,100.208,100.217,75996062.0
2006-12-08 01:45:00,100.21,100.217,100.2,100.2,103153993.0
2006-12-08 01:46:00,100.205,100.215,100.205,100.21,128139630.0
2006-12-08 01:47:00,100.215,100.225,100.215,100.225,54491625.0
2006-12-08 01:48:00,100.215,100.215,100.185,100.185,73922300.0
2006-12-08 01:49:00,100.195,100.195,100.17,100.17,73006421.0
2006-12-08 01:51:00,100.17,100.225,100.164,100.225,67336925.0
2006-12-08 01:52:00,100.215,100.24,100.215,100.23,76025067.0
2006-12-08 01:53:00,100.235,100.242,100.215,100.215,70274948.0
2006-12-08 01:54:00,100.213,100.213,100.18,100.195,75918513.0
2006-12-08 01:55:00,100.185,100.195,100.172,100.183,66385606.0
2006-12-08 01:56:00,100.18,100.184,100.173,100.18,35012991.0
2006-12-08 01:57:00,100.172,100.184,100.153,100.153,60936772.0
2006-12-08 01:58:00,100.135,100.165,100.135,100.15,44466085.0
2006-12-08 01:59:00,100.15,100.15,100.09,100.1,52067978.0
2006-12-08 02:00:00,100.115,100.128,100.1,100.12,42524823.0
2006-12-08 02:01:00,100.125,100.125,100.07,100.07,148783817.0
2006-12-08 02:02:00,100.12,100.137,100.077,100.13,113816812.0
2006-12-08 02:03:00,100.13,100.144,100.117,100.117,78150624.0
2006-12-08 02:04:00,100.12,100.145,100.12,100.145,148860660.0
2006-12-08 02:05:00,100.145,100.145,100.115,100.115,114871477.0
2006-12-08 02:06:00,100.12,100.12,100.055,100.085,160742795.0
2006-12-08 02:07:00,100.1,100.11,100.09,100.095,49251553.0
2006-12-08 02:08:00,100.1,100.115,100.097,100.115,106682674.0
2006-12-08 02:09:00,100.12,100.125,100.113,100.125,44694637.0
2006-12-08 02:10:00,100.12,100.127,100.11,100.115,92864423.0
2006-12-08 02:11:00,100.115,100.121,100.114,100.118,56748301.0
2006-12-08 02:12:00,100.118,100.15,100.105,100.14,105619117.0
2006-12-08 02:13:00,100.145,100.155,100.14,100.14,131225951.0
2006-12-08 02:14:00,100.145,100.175,100.145,100.175,57701838.0
2006-12-08 02:15:00,100.17,100.19,100.155,100.16,36951858.0
2006-12-08 02:16:00,100.17,100.185,100.17,100.182,39924205.0
2006-12-08 02:17:00,100.185,100.2,100.165,100.2,80607180.0
2006-12-08 02:18:00,100.185,100.197,100.185,100.185,57745967.0
2006-12-08 02:19:00,100.177,100.195,100.176,100.192,55935396.0
2006-12-08 02:20:00,100.192,100.2,100.18,100.18,78808332.0
2006-12-08 02:21:00,100.185,100.198,100.185,100.195,75946927.0
2006-12-08 02:22:00,100.2,100.215,100.18,100.215,91965681.0
2006-12-08 02:23:00,100.2,100.225,100.162,100.225,72429793.0
2006-12-08 02:24:00,100.22,100.235,100.22,100.225,45728570.0
2006-12-08 02:25:00,100.215,100.23,100.205,100.205,62256725.0
2006-12-08 02:26:00,100.195,100.197,100.175,100.185,121089622.0
2006-12-08 02:27:00,100.185,100.187,100.115,100.13,97986336.0
2006-12-08 02:28:00,100.175,100.194,100.17,100.17,73117085.0
2006-12-08 02:29:00,100.183,100.206,100.18,100.18,47189560.0
2006-12-08 02:30:00,100.185,100.208,100.185,100.208,37060926.0
2006-12-08 02:31:00,100.21,100.215,100.2,100.21,43230822.0
2006-12-08 02:32:00,100.195,100.21,100.193,100.21,18110018.0
2006-12-08 02:33:00,100.202,100.202,100.189,100.2,25798222.0
2006-12-08 02:34:00,100.203,100.21,100.19,100.195,59408073.0
2006-12-08 02:35:00,100.205,100.225,100.205,100.225,85231653.0
2006-12-08 02:36:00,100.22,100.22,100.175,100.2,90704335.0
2006-12-08 02:37:00,100.2,100.222,100.2,100.215,42505546.0
2006-12-08 02:38:00,100.215,100.215,100.2,100.203,87682437.0
2006-12-08 02:39:00,100.2,100.2,100.175,100.2,150600263.0
2006-12-08 02:40:00,100.193,100.2,100.175,100.2,74649014.0
2006-12-08 02:41:00,100.195,100.205,100.175,100.205,86613073.0
2006-12-08 02:42:00,100.195,100.22,100.19,100.2,78426705.0
2006-12-08 02:43:00,100.195,100.205,100.18,100.18,88047638.0
2006-12-08 02:44:00,100.18,100.21,100.18,100.19,19835415.0
2006-12-08 02:45:00,100.19,100.207,100.19,100.2,70024332.0
2006-12-08 02:46:00,100.205,100.205,100.185,100.195,102021960.0
2006-12-08 02:47:00,100.19,100.205,100.177,100.195,61819429.0
2006-12-08 02:48:00,100.195,100.21,100.162,100.195,61802510.0
2006-12-08 02:49:00,100.19,100.207,100.19,100.205,101532642.0
2006-12-08 02:50:00,100.205,100.205,100.195,100.195,54528284.0
2006-12-08 02:51:00,100.19,100.211,100.19,100.205,24709872.0
2006-12-08 02:52:00,100.2,100.2,100.18,100.18,39726151.0
2006-12-08 02:53:00,100.21,100.21,100.19,100.21,45476720.0
2006-12-08 02:54:00,100.21,100.21,100.19,100.2,48872309.0
2006-12-08 02:55:00,100.198,100.21,100.185,100.185,116024732.0
2006-12-08 02:56:00,100.18,100.22,100.18,100.2,95881279.0
2006-12-08 02:57:00,100.203,100.22,100.194,100.22,111900399.0
2006-12-08 02:58:00,100.21,100.213,100.188,100.193,183007182.0
2006-12-08 02:59:00,100.195,100.21,100.19,100.195,30055462.0
2006-12-08 03:00:00,100.195,100.195,100.16,100.16,41036434.0
2006-12-08 03:01:00,100.178,100.188,100.17,100.188,110862937.0
2006-12-08 03:02:00,100.19,100.19,100.173,100.173,144657259.0
2006-12-08 03:03:00,100.178,100.195,100.178,100.195,39410845.0
2006-12-08 03:04:00,100.19,100.19,100.175,100.175,115532165.0
2006-12-08 03:05:00,100.185,100.2,100.165,100.19,46506980.0
2006-12-08 03:06:00,100.19,100.203,100.189,100.195,106635407.0
2006-12-08 03:07:00,100.193,100.195,100.18,100.185,33194569.0
2006-12-08 03:08:00,100.19,100.195,100.18,100.195,83456572.0
2006-12-08 03:09:00,100.185,100.192,100.175,100.185,41870512.0
2006-12-08 03:10:00,100.2,100.2,100.175,100.18,88032176.0
2006-12-08 03:11:00,100.18,100.225,100.18,100.225,59054492.0
2006-12-08 03:12:00,100.22,100.233,100.21,100.23,42927413.0
2006-12-08 03:13:00,100.22,100.25,100.22,100.245,70157754.0
2006-12-08 03:14:00,100.245,100.255,100.218,100.225,92682384.0
2006-12-08 03:15:00,100.227,100.253,100.227,100.245,57740378.0
2006-12-08 03:16:00,100.24,100.262,100.205,100.26,73082192.0
2006-12-08 03:17:00,100.26,100.272,100.25,100.25,25093884.0
2006-12-08 03:18:00,100.255,100.26,100.244,100.25,69013064.0
2006-12-08 03:19:00,100.26,100.26,100.228,100.23,87795109.0
2006-12-08 03:20:00,100.23,100.245,100.205,100.205,55532706.0
2006-12-08 03:21:00,100.215,100.225,100.203,100.203,51369374.0
2006-12-08 03:22:00,100.2,100.225,100.2,100.225,70095516.0
2006-12-08 03:23:00,100.22,100.22,100.188,100.195,203321715.0
2006-12-08 03:24:00,100.2,100.215,100.18,100.19,13632748.0
2006-12-08 03:25:00,100.195,100.195,100.128,100.18,32532927.0
2006-12-08 03:26:00,100.172,100.191,100.17,100.177,51196086.0
2006-12-08 03:27:00,100.135,100.19,100.135,100.185,62819012.0
2006-12-08 03:28:00,100.18,100.185,100.165,100.17,57991057.0
2006-12-08 03:29:00,100.165,100.182,100.145,100.16,61294560.0
2006-12-08 03:30:00,100.16,100.17,100.155,100.155,48306105.0
2006-12-08 03:31:00,100.165,100.175,100.15,100.165,61628297.0
2006-12-08 03:32:00,100.16,100.172,100.14,100.14,66024657.0
2006-12-08 03:33:00,100.145,100.17,100.145,100.148,23784027.0
2006-12-08 03:34:00,100.15,100.16,100.135,100.155,23883150.0
2006-12-08 03:35:00,100.15,100.165,100.135,100.135,189927408.0
2006-12-08 03:36:00,100.13,100.157,100.13,100.145,107763471.0
2006-12-08 03:37:00,100.145,100.155,100.143,100.145,131244840.0
2006-12-08 03:38:00,100.145,100.16,100.125,100.14,84729262.0
2006-12-08 03:39:00,100.14,100.159,100.14,100.155,37800414.0
2006-12-08 03:40:00,100.155,100.16,100.152,100.16,19031556.0
2006-12-08 03:41:00,100.165,100.165,100.143,100.143,60704231.0
2006-12-08 03:42:00,100.155,100.16,100.139,100.155,62222729.0
2006-12-08 03:43:00,100.145,100.157,100.14,100.15,152735424.0
2006-12-08 03:44:00,100.155,100.16,100.11,100.155,84338512.0
2006-12-08 03:45:00,100.165,100.165,100.14,100.14,61134393.0
2006-12-08 03:46:00,100.155,100.161,100.155,100.16,82855689.0
2006-12-08 03:47:00,100.16,100.172,100.15,100.15,63240290.0
2006-12-08 03:48:00,100.16,100.16,100.15,100.155,58010630.0
2006-12-08 03:49:00,100.155,100.185,100.155,100.185,35352143.0
2006-12-08 03:50:00,100.185,100.192,100.173,100.173,75216378.0
2006-12-08 03:51:00,100.185,100.188,100.185,100.188,21166514.0
2006-12-08 03:52:00,100.18,100.2,100.17,100.185,133157141.0
2006-12-08 03:53:00,100.132,100.193,100.132,100.185,34045031.0
2006-12-08 03:54:00,100.185,100.185,100.17,100.17,15544088.0
2006-12-08 03:55:00,100.177,100.195,100.165,100.185,81693599.0
2006-12-08 03:56:00,100.185,100.195,100.153,100.17,56455869.0
2006-12-08 03:57:00,100.185,100.185,100.16,100.16,36223166.0
2006-12-08 03:58:00,100.172,100.172,100.17,100.17,24732854.0
2006-12-08 03:59:00,100.175,100.195,100.16,100.195,26313122.0
2006-12-08 04:00:00,100.185,100.212,100.17,100.17,105330406.0
2006-12-08 04:01:00,100.175,100.19,100.174,100.19,128705407.0
2006-12-08 04:02:00,100.19,100.202,100.19,100.195,48279619.0
2006-12-08 04:03:00,100.195,100.202,100.191,100.193,32284629.0
2006-12-08 04:04:00,100.187,100.187,100.158,100.17,128356149.0
2006-12-08 04:05:00,100.175,100.2,100.175,100.185,27799846.0
2006-12-08 04:06:00,100.177,100.19,100.175,100.19,34091518.0
2006-12-08 04:07:00,100.188,100.235,100.181,100.195,41662063.0
2006-12-08 04:08:00,100.185,100.24,100.185,100.22,127496644.0
2006-12-08 04:09:00,100.225,100.225,100.205,100.205,97759887.0
2006-12-08 04:10:00,100.21,100.23,100.21,100.22,146342838.0
2006-12-08 04:11:00,100.228,100.228,100.205,100.22,95857661.0
2006-12-08 04:12:00,100.22,100.22,100.195,100.215,83651410.0
2006-12-08 04:13:00,100.203,100.207,100.19,100.2,63162937.0
2006-12-08 04:14:00,100.205,100.215,100.205,100.205,83630124.0
2006-12-08 04:15:00,100.205,100.215,100.195,100.205,29083363.0
2006-12-08 04:16:00,100.21,100.21,100.175,100.19,51404825.0
2006-12-08 04:17:00,100.19,100.19,100.16,100.16,41234588.0
2006-12-08 04:18:00,100.165,100.18,100.163,100.18,57288350.0
2006-12-08 04:19:00,100.175,100.184,100.155,100.17,62240927.0
2006-12-08 04:20:00,100.18,100.18,100.155,100.172,145568039.0
2006-12-08 04:21:00,100.18,100.181,100.16,100.16,94488798.0
2006-12-08 04:22:00,100.16,100.175,100.15,100.17,32945783.0
2006-12-08 04:23:00,100.165,100.184,100.165,100.18,56193570.0
2006-12-08 04:24:00,100.18,100.194,100.18,100.187,31086650.0
2006-12-08 04:25:00,100.185,100.195,100.18,100.195,166824423.0
2006-12-08 04:26:00,100.2,100.2,100.17,100.185,56058978.0
2006-12-08 04:27:00,100.185,100.19,100.172,100.18,98377630.0
2006-12-08 04:28:00,100.175,100.2,100.16,100.2,67047813.0
2006-12-08 04:29:00,100.2,100.238,100.2,100.205,66278448.0
2006-12-08 04:30:00,100.212,100.25,100.21,100.24,88688533.0
2006-12-08 04:31:00,100.22,100.245,100.215,100.245,111131425.0
2006-12-08 04:32:00,100.228,100.247,100.213,100.22,78515946.0
2006-12-08 04:33:00,100.22,100.22,100.189,100.22,105478509.0
2006-12-08 04:34:00,100.215,100.24,100.215,100.225,53835055.0
2006-12-08 04:35:00,100.235,100.24,100.22,100.223,43196839.0
2006-12-08 04:36:00,100.223,100.23,100.208,100.23,70878191.0
2006-12-08 04:37:00,100.23,100.23,100.225,100.225,37210279.0
2006-12-08 04:38:00,100.215,100.25,100.178,100.25,106746055.0
2006-12-08 04:39:00,100.24,100.244,100.232,100.235,59308864.0
2006-12-08 04:40:00,100.245,100.265,100.245,100.265,128127539.0
2006-12-08 04:41:00,100.265,100.265,100.241,100.247,60222757.0
2006-12-08 04:42:00,100.255,100.265,100.24,100.265,40600604.0
2006-12-08 04:43:00,100.26,100.261,100.235,100.255,54277225.0
2006-12-08 04:44:00,100.26,100.277,100.249,100.26,86557550.0
2006-12-08 04:45:00,100.265,100.271,100.238,100.26,119559753.0
2006-12-08 04:46:00,100.248,100.252,100.238,100.238,236767362.0
2006-12-08 04:47:00,100.245,100.255,100.245,100.255,116714556.0
2006-12-08 04:48:00,100.26,100.26,100.245,100.245,15451507.0
2006-12-08 04:49:00,100.237,100.258,100.237,100.24,41691860.0
2006-12-08 04:50:00,100.238,100.255,100.238,100.255,44353295.0
2006-12-08 04:51:00,100.26,100.283,100.245,100.27,119809016.0
2006-12-08 04:52:00,100.268,100.295,100.268,100.285,67573045.0
2006-12-08 04:53:00,100.295,100.297,100.285,100.285,130431477.0
2006-12-08 04:54:00,100.295,100.295,100.27,100.27,42698424.0
2006-12-08 04:55:00,100.275,100.282,100.27,100.27,35766661.0
2006-12-08 04:56:00,100.275,100.275,100.25,100.255,62050539.0
2006-12-08 04:57:00,100.257,100.266,100.257,100.265,86697774.0
2006-12-08 04:58:00,100.27,100.27,100.255,100.255,20140819.0
2006-12-08 04:59:00,100.26,100.282,100.26,100.275,43624005.0
2006-12-08 05:00:00,100.275,100.295,100.275,100.275,66860956.0
2006-12-08 05:01:00,100.27,100.298,100.27,100.275,34204966.0
2006-12-08 05:02:00,100.3,100.3,100.263,100.288,167038251.0
2006-12-08 05:03:00,100.273,100.316,100.273,100.3,76086200.0
2006-12-08 05:04:00,100.305,100.305,100.268,100.268,67777410.0
2006-12-08 05:05:00,100.28,100.294,100.278,100.29,92681617.0
2006-12-08 05:06:00,100.28,100.295,100.275,100.275,90113625.0
2006-12-08 05:07:00,100.285,100.299,100.277,100.29,52855907.0
2006-12-08 05:08:00,100.285,100.295,100.265,100.295,130261277.0
2006-12-08 05:09:00,100.287,100.287,100.258,100.285,77933980.0
2006-12-08 05:10:00,100.282,100.29,100.279,100.288,63588283.0
2006-12-08 05:11:00,100.268,100.29,100.239,100.29,64690999.0
2006-12-08 05:12:00,100.29,100.294,100.27,100.27,43470531.0
2006-12-08 05:13:00,100.268,100.291,100.268,100.29,71386310.0
2006-12-08 05:14:00,100.29,100.306,100.29,100.295,69248759.0
2006-12-08 05:15:00,100.295,100.295,100.281,100.29,52788715.0
2006-12-08 05:16:00,100.29,100.29,100.268,100.28,58455258.0
2006-12-08 05:17:00,100.28,100.281,100.27,100.277,45970624.0
2006-12-08 05:18:00,100.275,100.275,100.245,100.245,90202188.0
2006-12-08 05:19:00,100.245,100.31,100.245,100.277,29371860.0
2006-12-08 05:20:00,100.27,100.3,100.26,100.3,90161752.0
2006-12-08 05:21:00,100.285,100.3,100.28,100.285,24982688.0
2006-12-08 05:22:00,100.29,100.292,100.265,100.29,77514922.0
2006-12-08 05:23:00,100.29,100.295,100.267,100.295,17773463.0
2006-12-08 05:24:00,100.29,100.296,100.288,100.29,100322285.0
2006-12-08 05:25:00,100.29,100.29,100.28,100.28,103853202.0
2006-12-08 05:27:00,100.29,100.29,100.27,100.28,24385205.0
2006-12-08 05:28:00,100.262,100.285,100.262,100.285,103988658.0
2006-12-08 05:29:00,100.29,100.3,100.283,100.283,56807435.0
2006-12-08 05:30:00,100.285,100.299,100.275,100.285,188585718.0
2006-12-08 05:31:00,100.285,100.291,100.285,100.285,64236912.0
2006-12-08 05:32:00,100.275,100.275,100.265,100.265,53141210.0
2006-12-08 05:33:00,100.29,100.29,100.245,100.245,71310173.0
2006-12-08 05:34:00,100.29,100.295,100.28,100.29,19705093.0
2006-12-08 05:35:00,100.285,100.302,100.28,100.28,47055231.0
2006-12-08 05:36:00,100.295,100.304,100.277,100.285,36889489.0
2006-12-08 05:37:00,100.28,100.308,100.277,100.277,41871056.0
2006-12-08 05:38:00,100.285,100.299,100.224,100.278,97004483.0
2006-12-08 05:39:00,100.268,100.295,100.268,100.295,77320357.0
2006-12-08 05:40:00,100.3,100.309,100.29,100.29,43375576.0
2006-12-08 05:41:00,100.29,100.3,100.275,100.295,113108751.0
2006-12-08 05:42:00,100.287,100.287,100.275,100.28,94747030.0
2006-12-08 05:43:00,100.28,100.291,100.271,100.275,68702545.0
2006-12-08 05:44:00,100.275,100.285,100.265,100.272,64303457.0
2006-12-08 05:45:00,100.27,100.27,100.23,100.24,95187568.0
2006-12-08 05:46:00,100.237,100.254,100.237,100.245,52835775.0
2006-12-08 05:47:00,100.238,100.253,100.238,100.253,46372665.0
2006-12-08 05:48:00,100.26,100.26,100.241,100.255,108071167.0
2006-12-08 05:49:00,100.265,100.265,100.205,100.205,97324285.0
2006-12-08 05:50:00,100.245,100.256,100.245,100.245,69707222.0
2006-12-08 05:51:00,100.255,100.255,100.237,100.245,76438123.0
2006-12-08 05:52:00,100.248,100.249,100.204,100.245,38143279.0
2006-12-08 05:53:00,100.255,100.257,100.247,100.25,84596806.0
2006-12-08 05:54:00,100.255,100.255,100.235,100.235,16294837.0
2006-12-08 05:55:00,100.225,100.24,100.18,100.24,77931009.0
2006-12-08 05:56:00,100.24,100.24,100.21,100.21,58236529.0
2006-12-08 05:57:00,100.2,100.25,100.2,100.225,45739942.0
2006-12-08 05:58:00,100.21,100.24,100.21,100.235,43193678.0
2006-12-08 05:59:00,100.23,100.237,100.218,100.218,98451827.0
2006-12-08 06:00:00,100.185,100.225,100.185,100.225,58819063.0
2006-12-08 06:01:00,100.225,100.235,100.207,100.22,31614171.0
2006-12-08 06:02:00,100.23,100.23,100.198,100.198,36938251.0
2006-12-08 06:03:00,100.197,100.213,100.197,100.198,129346727.0
2006-12-08 06:04:00,100.205,100.215,100.195,100.195,160304878.0
2006-12-08 06:05:00,100.195,100.215,100.195,100.215,71809913.0
2006-12-08 06:06:00,100.21,100.21,100.187,100.195,118419716.0
2006-12-08 06:07:00,100.195,100.205,100.192,100.198,121776398.0
2006-12-08 06:08:00,100.195,100.205,100.159,100.2,106144175.0
2006-12-08 06:09:00,100.197,100.2,100.19,100.19,45058442.0
2006-12-08 06:10:00,100.192,100.2,100.191,100.2,51148711.0
2006-12-08 06:12:00,100.205,100.205,100.182,100.19,53413697.0
2006-12-08 06:13:00,100.19,100.205,100.18,100.2,134554094.0
2006-12-08 06:14:00,100.19,100.196,100.175,100.192,117977747.0
2006-12-08 06:15:00,100.185,100.207,100.185,100.185,53467962.0
2006-12-08 06:16:00,100.195,100.205,100.18,100.193,65457722.0
2006-12-08 06:17:00,100.195,100.195,100.174,100.175,118055768.0
2006-12-08 06:18:00,100.15,100.229,100.15,100.19,67573988.0
2006-12-08 06:19:00,100.195,100.195,100.169,100.173,122459884.0
2006-12-08 06:20:00,100.167,100.19,100.167,100.19,40843706.0
2006-12-08 06:21:00,100.185,100.196,100.178,100.195,39268351.0
2006-12-08 06:22:00,100.185,100.19,100.16,100.16,28566394.0
2006-12-08 06:23:00,100.165,100.185,100.162,100.177,30508541.0
2006-12-08 06:24:00,100.17,100.178,100.157,100.17,143980499.0
2006-12-08 06:25:00,100.168,100.192,100.16,100.16,69042209.0
2006-12-08 06:26:00,100.17,100.19,100.15,100.175,38925932.0
2006-12-08 06:27:00,100.178,100.19,100.163,100.19,120587440.0
2006-12-08 06:28:00,100.18,100.187,100.172,100.185,34286385.0
2006-12-08 06:29:00,100.175,100.185,100.17,100.17,57157272.0
2006-12-08 06:30:00,100.175,100.18,100.17,100.18,140445541.0
2006-12-08 06:31:00,100.175,100.187,100.175,100.182,119842869.0
2006-12-08 06:32:00,100.19,100.19,100.18,100.18,54114238.0
2006-12-08 06:33:00,100.18,100.18,100.164,100.18,76104075.0
2006-12-08 06:34:00,100.172,100.18,100.165,100.165,42330290.0
2006-12-08 06:35:00,100.17,100.185,100.131,100.185,94167716.0
2006-12-08 06:36:00,100.185,100.194,100.18,100.18,101561664.0
2006-12-08 06:37:00,100.185,100.195,100.162,100.195,31864012.0
2006-12-08 06:38:00,100.19,100.193,100.182,100.182,76408555.0
2006-12-08 06:39:00,100.175,100.225,100.175,100.218,34581036.0
2006-12-08 06:40:00,100.208,100.221,100.195,100.195,111401347.0
2006-12-08 06:41:00,100.195,100.225,100.195,100.208,37935254.0
2006-12-08 06:42:00,100.205,100.235,100.19,100.235,49031768.0
2006-12-08 06:43:00,100.24,100.24,100.23,100.23,75695732.0
2006-12-08 06:44:00,100.225,100.243,100.173,100.243,130137620.0
2006-12-08 06:45:00,100.235,100.25,100.23,100.24,54831425.0
2006-12-08 06:46:00,100.245,100.245,100.225,100.23,59282185.0
2006-12-08 06:47:00,100.23,100.24,100.215,100.235,36969305.0
2006-12-08 06:48:00,100.24,100.255,100.223,100.255,120310644.0
2006-12-08 06:49:00,100.24,100.278,100.212,100.265,51072456.0
2006-12-08 06:50:00,100.265,100.28,100.255,100.265,110363577.0
2006-12-08 06:51:00,100.26,100.265,100.255,100.255,75180104.0
2006-12-08 06:52:00,100.265,100.28,100.265,100.28,80707137.0
2006-12-08 06:53:00,100.273,100.286,100.265,100.285,44475100.0
2006-12-08 06:54:00,100.3,100.3,100.255,100.255,90889781.0
2006-12-08 06:55:00,100.275,100.287,100.255,100.275,60225088.0
2006-12-08 06:56:00,100.275,100.283,100.261,100.275,88994091.0
2006-12-08 06:57:00,100.265,100.265,100.218,100.26,51672783.0
2006-12-08 06:58:00,100.255,100.262,100.25,100.255,105216445.0
2006-12-08 07:01:00,100.25,100.32,100.25,100.32,104182178.0
2006-12-08 07:02:00,100.32,100.36,100.32,100.36,119886071.0
2006-12-08 07:03:00,100.365,100.368,100.355,100.365,119943207.0
2006-12-08 07:04:00,100.355,100.373,100.355,100.36,85896704.0
2006-12-08 07:05:00,100.365,100.365,100.33,100.33,109233699.0
2006-12-08 07:06:00,100.33,100.33,100.304,100.315,71900134.0
2006-12-08 07:07:00,100.307,100.316,100.295,100.305,163753735.0
2006-12-08 07:08:00,100.305,100.31,100.293,100.31,149225500.0
2006-12-08 07:09:00,100.31,100.33,100.298,100.3,37066835.0
2006-12-08 07:10:00,100.315,100.358,100.315,100.355,124769312.0
2006-12-08 07:11:00,100.35,100.351,100.32,100.32,95657249.0
2006-12-08 07:12:00,100.34,100.34,100.315,100.338,18055780.0
2006-12-08 07:13:00,100.32,100.325,100.287,100.325,114128773.0
2006-12-08 07:14:00,100.32,100.32,100.287,100.287,43628098.0
2006-12-08 07:15:00,100.29,100.306,100.29,100.305,141037438.0
2006-12-08 07:16:00,100.3,100.314,100.3,100.31,155127460.0
2006-12-08 07:17:00,100.31,100.315,100.303,100.305,84466994.0
2006-12-08 07:18:00,100.3,100.316,100.3,100.305,154994067.0
2006-12-08 07:19:00,100.308,100.32,100.301,100.31,41870923.0
2006-12-08 07:20:00,100.315,100.335,100.305,100.305,48421563.0
2006-12-08 07:21:00,100.295,100.3,100.265,100.285,46379755.0
2006-12-08 07:22:00,100.3,100.3,100.285,100.295,28747560.0
2006-12-08 07:23:00,100.287,100.287,100.237,100.254,60950846.0
2006-12-08 07:24:00,100.247,100.254,100.242,100.245,27934254.0
2006-12-08 07:25:00,100.245,100.245,100.2,100.22,54203884.0
2006-12-08 07:26:00,100.21,100.23,100.205,100.23,81737046.0
2006-12-08 07:27:00,100.237,100.25,100.224,100.25,222990081.0
2006-12-08 07:28:00,100.245,100.245,100.23,100.23,43204931.0
2006-12-08 07:29:00,100.24,100.262,100.239,100.262,50576328.0
2006-12-08 07:30:00,100.26,100.267,100.247,100.25,59580869.0
2006-12-08 07:31:00,100.25,100.257,100.245,100.245,139822557.0
2006-12-08 07:32:00,100.26,100.26,100.248,100.255,88494346.0
2006-12-08 07:33:00,100.257,100.27,100.25,100.25,36220825.0
2006-12-08 07:34:00,100.245,100.248,100.24,100.245,56061805.0
2006-12-08 07:35:00,100.25,100.255,100.22,100.255,97930149.0
2006-12-08 07:37:00,100.245,100.259,100.232,100.232,69195245.0
2006-12-08 07:38:00,100.235,100.245,100.215,100.245,61069348.0
2006-12-08 07:40:00,100.25,100.265,100.248,100.265,133675236.0
2006-12-08 07:41:00,100.265,100.273,100.22,100.265,82152980.0
2006-12-08 07:42:00,100.26,100.265,100.232,100.265,92574834.0
2006-12-08 07:43:00,100.26,100.275,100.25,100.258,69116230.0
2006-12-08 07:44:00,100.26,100.28,100.257,100.275,34808721.0
2006-12-08 07:45:00,100.265,100.28,100.245,100.245,94894576.0
2006-12-08 07:46:00,100.25,100.28,100.249,100.28,28403478.0
2006-12-08 07:47:00,100.27,100.275,100.25,100.275,78298715.0
2006-12-08 07:48:00,100.27,100.289,100.255,100.28,131074384.0
2006-12-08 07:49:00,100.282,100.285,100.275,100.285,44434736.0
2006-12-08 07:50:00,100.295,100.295,100.275,100.29,49663829.0
2006-12-08 07:51:00,100.29,100.29,100.24,100.255,47554528.0
2006-12-08 07:52:00,100.265,100.285,100.255,100.278,36842262.0
2006-12-08 07:53:00,100.28,100.28,100.26,100.265,11189156.0
2006-12-08 07:54:00,100.275,100.275,100.227,100.255,178758368.0
2006-12-08 07:55:00,100.243,100.26,100.243,100.25,43734169.0
2006-12-08 07:56:00,100.24,100.253,100.237,100.24,112623804.0
2006-12-08 07:57:00,100.24,100.255,100.237,100.245,97025400.0
2006-12-08 07:58:00,100.245,100.257,100.225,100.235,66693589.0
2006-12-08 07:59:00,100.235,100.25,100.235,100.24,67155063.0
2006-12-08 08:00:00,100.255,100.255,100.234,100.235,101994237.0
2006-12-08 08:01:00,100.233,100.237,100.225,100.23,94479738.0
2006-12-08 08:02:00,100.233,100.249,100.225,100.24,17064444.0
2006-12-08 08:03:00,100.25,100.25,100.22,100.235,53315084.0
2006-12-08 08:04:00,100.21,100.237,100.21,100.235,41515053.0
2006-12-08 08:05:00,100.237,100.245,100.235,100.24,231245413.0
2006-12-08 08:06:00,100.25,100.256,100.232,100.232,27126455.0
2006-12-08 08:07:00,100.25,100.25,100.223,100.24,58328868.0
2006-12-08 08:08:00,100.225,100.24,100.225,100.233,109626926.0
2006-12-08 08:09:00,100.238,100.25,100.225,100.235,91984877.0
2006-12-08 08:10:00,100.215,100.243,100.192,100.243,82252431.0
2006-12-08 08:11:00,100.243,100.27,100.21,100.21,51231568.0
2006-12-08 08:12:00,100.255,100.256,100.205,100.205,107647175.0
2006-12-08 08:13:00,100.255,100.285,100.22,100.28,71399353.0
2006-12-08 08:14:00,100.28,100.28,100.26,100.26,101643846.0
2006-12-08 08:15:00,100.27,100.315,100.27,100.315,63752787.0
2006-12-08 08:16:00,100.312,100.312,100.295,100.295,50180755.0
2006-12-08 08:17:00,100.285,100.305,100.283,100.285,25761577.0
2006-12-08 08:18:00,100.28,100.28,100.215,100.215,30368070.0
2006-12-08 08:19:00,100.27,100.27,100.213,100.242,103549606.0
2006-12-08 08:20:00,100.25,100.263,100.216,100.26,157675582.0
2006-12-08 08:21:00,100.275,100.275,100.253,100.27,50175427.0
2006-12-08 08:22:00,100.26,100.27,100.25,100.27,66739683.0
2006-12-08 08:23:00,100.265,100.265,100.246,100.25,69936589.0
2006-12-08 08:24:00,100.255,100.26,100.235,100.26,81702129.0
2006-12-08 08:25:00,100.26,100.263,100.245,100.252,71693385.0
2006-12-08 08:26:00,100.255,100.26,100.255,100.255,37070982.0
2006-12-08 08:27:00,100.26,100.27,100.25,100.267,133224703.0
2006-12-08 08:28:00,100.26,100.27,100.255,100.27,106022508.0
2006-12-08 08:29:00,100.255,100.267,100.255,100.265,43212574.0
2006-12-08 08:30:00,100.25,100.265,100.25,100.265,38400460.0
2006-12-08 08:32:00,100.265,100.268,100.254,100.258,196025852.0
2006-12-08 08:33:00,100.265,100.265,100.25,100.26,109436720.0
2006-12-08 08:34:00,100.258,100.277,100.253,100.263,48582965.0
2006-12-08 08:35:00,100.245,100.26,100.245,100.258,79154150.0
2006-12-08 08:37:00,100.27,100.295,100.27,100.29,59206674.0
2006-12-08 08:38:00,100.29,100.295,100.28,100.295,61260604.0
2006-12-08 08:39:00,100.295,100.297,100.265,100.277,87861758.0
2006-12-08 08:40:00,100.28,100.28,100.255,100.255,140177023.0
2006-12-08 08:41:00,100.265,100.265,100.25,100.265,51095173.0
2006-12-08 08:42:00,100.265,100.273,100.265,100.265,89003861.0
2006-12-08 08:43:00,100.26,100.262,100.23,100.23,93756115.0
2006-12-08 08:44:00,100.245,100.267,100.245,100.255,56504119.0
2006-12-08 08:45:00,100.26,100.264,100.249,100.25,71160057.0
2006-12-08 08:46:00,100.248,100.256,100.232,100.232,119247165.0
2006-12-08 08:48:00,100.255,100.275,100.25,100.25,97099427.0
2006-12-08 08:49:00,100.257,100.27,100.245,100.27,70769489.0
2006-12-08 08:50:00,100.27,100.295,100.267,100.29,82696150.0
2006-12-08 08:51:00,100.288,100.295,100.286,100.29,39024266.0
2006-12-08 08:52:00,100.275,100.305,100.275,100.305,68828748.0
2006-12-08 08:53:00,100.295,100.304,100.295,100.3,106823969.0
2006-12-08 08:54:00,100.295,100.295,100.27,100.285,50827335.0
2006-12-08 08:55:00,100.275,100.275,100.25,100.26,139898883.0
2006-12-08 08:56:00,100.26,100.262,100.25,100.25,27393572.0
2006-12-08 08:57:00,100.25,100.263,100.245,100.26,86437774.0
2006-12-08 08:58:00,100.26,100.27,100.24,100.245,51072035.0
2006-12-08 08:59:00,100.255,100.258,100.233,100.243,78851211.0
2006-12-08 09:00:00,100.23,100.237,100.22,100.23,85951563.0
2006-12-08 09:01:00,100.23,100.255,100.22,100.255,104272448.0
2006-12-08 09:02:00,100.243,100.251,100.235,100.235,132810382.0
2006-12-08 09:03:00,100.238,100.247,100.225,100.225,40604970.0
2006-12-08 09:04:00,100.218,100.255,100.218,100.24,88906510.0
2006-12-08 09:05:00,100.243,100.271,100.243,100.255,94341084.0
2006-12-08 09:06:00,100.255,100.26,100.253,100.255,56792216.0
2006-12-08 09:07:00,100.26,100.26,100.235,100.26,35706562.0
2006-12-08 09:08:00,100.245,100.28,100.245,100.255,61178448.0
2006-12-08 09:09:00,100.255,100.255,100.23,100.24,56101774.0
2006-12-08 09:10:00,100.242,100.265,100.242,100.265,22052842.0
2006-12-08 09:11:00,100.265,100.27,100.247,100.27,48928707.0
2006-12-08 09:12:00,100.255,100.265,100.255,100.255,169161271.0
2006-12-08 09:13:00,100.265,100.265,100.252,100.252,56879169.0
2006-12-08 09:14:00,100.262,100.262,100.25,100.26,54288564.0
2006-12-08 09:15:00,100.245,100.265,100.245,100.245,67405788.0
2006-12-08 09:16:00,100.25,100.254,100.22,100.238,34237132.0
2006-12-08 09:17:00,100.24,100.275,100.217,100.275,34656611.0
2006-12-08 09:18:00,100.263,100.299,100.245,100.248,57166110.0
2006-12-08 09:19:00,100.24,100.26,100.21,100.22,44064472.0
2006-12-08 09:20:00,100.235,100.235,100.155,100.17,60820892.0
2006-12-08 09:21:00,100.167,100.215,100.15,100.185,54908318.0
2006-12-08 09:22:00,100.19,100.2,100.19,100.195,111960264.0
2006-12-08 09:23:00,100.18,100.19,100.165,100.19,164461357.0
2006-12-08 09:24:00,100.19,100.202,100.157,100.16,50965445.0
2006-12-08 09:25:00,100.175,100.19,100.14,100.19,89433795.0
2006-12-08 09:26:00,100.185,100.2,100.17,100.18,76510934.0
2006-12-08 09:27:00,100.19,100.192,100.172,100.172,39176093.0
2006-12-08 09:28:00,100.157,100.175,100.15,100.158,191287493.0
2006-12-08 09:29:00,100.16,100.16,100.135,100.135,53151943.0
2006-12-08 09:30:00,100.138,100.17,100.131,100.155,50021145.0
2006-12-08 09:31:00,100.165,100.175,100.148,100.148,88507983.0
2006-12-08 09:32:00,100.155,100.18,100.137,100.18,82687857.0
2006-12-08 09:33:00,100.18,100.195,100.18,100.185,41686118.0
2006-12-08 09:34:00,100.185,100.19,100.17,100.18,85179789.0
2006-12-08 09:35:00,100.17,100.2,100.16,100.2,66416450.0
2006-12-08 09:36:00,100.192,100.216,100.192,100.205,182668603.0
2006-12-08 09:37:00,100.2,100.205,100.183,100.187,39448043.0
2006-12-08 09:38:00,100.195,100.222,100.195,100.195,39410737.0
2006-12-08 09:39:00,100.197,100.215,100.19,100.195,58870380.0
2006-12-08 09:40:00,100.175,100.225,100.149,100.225,133876295.0
2006-12-08 09:41:00,100.225,100.265,100.22,100.265,62552019.0
2006-12-08 09:42:00,100.255,100.29,100.24,100.275,104480207.0
2006-12-08 09:43:00,100.275,100.297,100.221,100.297,16293215.0
2006-12-08 09:44:00,100.295,100.355,100.295,100.35,38156197.0
2006-12-08 09:45:00,100.35,100.445,100.35,100.42,107883281.0
2006-12-08 09:46:00,100.425,100.43,100.39,100.39,104840490.0
2006-12-08 09:47:00,100.395,100.41,100.395,100.41,115857328.0
2006-12-08 09:48:00,100.405,100.41,100.391,100.395,76750713.0
2006-12-08 09:49:00,100.395,100.415,100.395,100.395,50838413.0
2006-12-08 09:50:00,100.393,100.393,100.335,100.335,106492428.0
2006-12-08 09:51:00,100.375,100.382,100.36,100.38,59813822.0
2006-12-08 09:52:00,100.37,100.37,100.33,100.36,50649794.0
2006-12-08 09:53:00,100.36,100.375,100.335,100.36,51531211.0
2006-12-08 09:54:00,100.36,100.37,100.343,100.35,70919214.0
2006-12-08 09:55:00,100.355,100.362,100.33,100.33,61858184.0
2006-12-08 09:56:00,100.325,100.398,100.32,100.398,136485219.0
2006-12-08 09:57:00,100.405,100.405,100.39,100.4,43446469.0
2006-12-08 09:58:00,100.415,100.425,100.349,100.4,88273061.0
2006-12-08 09:59:00,100.4,100.438,100.39,100.438,103608510.0
2006-12-08 10:00:00,100.435,100.435,100.42,100.42,10560486.0
2006-12-08 10:01:00,100.43,100.44,100.408,100.43,215658643.0
2006-12-08 10:02:00,100.435,100.475,100.41,100.475,60106704.0
2006-12-08 10:03:00,100.473,100.473,100.39,100.39,122824627.0
2006-12-08 10:04:00,100.39,100.4,100.36,100.375,124866450.0
2006-12-08 10:05:00,100.373,100.39,100.36,100.39,40186866.0
2006-12-08 10:06:00,100.378,100.395,100.365,100.37,43564487.0
2006-12-08 10:07:00,100.37,100.375,100.36,100.375,116576715.0
2006-12-08 10:08:00,100.37,100.4,100.365,100.4,27650594.0
2006-12-08 10:09:00,100.39,100.422,100.39,100.405,134237255.0
2006-12-08 10:10:00,100.405,100.44,100.405,100.43,60281187.0
2006-12-08 10:11:00,100.423,100.437,100.405,100.405,117172891.0
2006-12-08 10:12:00,100.4,100.42,100.4,100.42,174936485.0
2006-12-08 10:13:00,100.415,100.44,100.415,100.432,144741191.0
2006-12-08 10:14:00,100.44,100.45,100.43,100.445,106432015.0
2006-12-08 10:15:00,100.445,100.453,100.441,100.445,98001351.0
2006-12-08 10:16:00,100.455,100.455,100.41,100.41,78897866.0
2006-12-08 10:17:00,100.41,100.44,100.41,100.43,75012926.0
2006-12-08 10:18:00,100.435,100.455,100.435,100.455,78884754.0
2006-12-08 10:19:00,100.46,100.473,100.436,100.455,66391484.0
2006-12-08 10:20:00,100.455,100.47,100.445,100.455,167176274.0
2006-12-08 10:22:00,100.462,100.468,100.435,100.435,94999446.0
2006-12-08 10:23:00,100.438,100.463,100.438,100.463,60038958.0
2006-12-08 10:24:00,100.47,100.47,100.445,100.445,73934686.0
2006-12-08 10:25:00,100.445,100.445,100.44,100.445,98242553.0
2006-12-08 10:26:00,100.44,100.46,100.44,100.445,118623407.0
2006-12-08 10:27:00,100.455,100.455,100.42,100.425,71903556.0
2006-12-08 10:28:00,100.423,100.452,100.402,100.44,119061570.0
2006-12-08 10:29:00,100.445,100.455,100.388,100.435,70066371.0
2006-12-08 10:30:00,100.43,100.449,100.423,100.423,85648472.0
2006-12-08 10:31:00,100.442,100.495,100.442,100.46,130537833.0
2006-12-08 10:32:00,100.463,100.463,100.42,100.445,51415276.0
2006-12-08 10:33:00,100.435,100.445,100.435,100.44,77308210.0
2006-12-08 10:34:00,100.45,100.454,100.445,100.445,56724020.0
2006-12-08 10:35:00,100.448,100.47,100.444,100.465,51116830.0
2006-12-08 10:36:00,100.465,100.465,100.455,100.46,41477170.0
2006-12-08 10:37:00,100.46,100.46,100.448,100.455,140927961.0
2006-12-08 10:38:00,100.457,100.465,100.432,100.432,120941129.0
2006-12-08 10:39:00,100.445,100.465,100.445,100.445,106382232.0
2006-12-08 10:40:00,100.458,100.462,100.441,100.455,83965689.0
2006-12-08 10:41:00,100.44,100.449,100.437,100.445,82904557.0
2006-12-08 10:42:00,100.445,100.457,100.445,100.453,71199558.0
2006-12-08 10:43:00,100.455,100.464,100.45,100.45,49765620.0
2006-12-08 10:44:00,100.45,100.455,100.445,100.445,12599471.0
2006-12-08 10:45:00,100.435,100.47,100.435,100.47,79103430.0
2006-12-08 10:46:00,100.45,100.463,100.44,100.44,107056710.0
2006-12-08 10:47:00,100.44,100.47,100.44,100.453,122880909.0
2006-12-08 10:48:00,100.452,100.454,100.414,100.45,52390770.0
2006-12-08 10:49:00,100.46,100.462,100.445,100.445,80436767.0
2006-12-08 10:50:00,100.45,100.455,100.441,100.45,92848949.0
2006-12-08 10:51:00,100.44,100.44,100.4,100.425,67884615.0
2006-12-08 10:52:00,100.415,100.43,100.39,100.39,73699833.0
2006-12-08 10:53:00,100.393,100.395,100.37,100.395,102980189.0
2006-12-08 10:54:00,100.398,100.42,100.398,100.42,60730176.0
2006-12-08 10:55:00,100.423,100.473,100.423,100.465,195787863.0
2006-12-08 10:56:00,100.467,100.485,100.458,100.458,44668941.0
2006-12-08 10:57:00,100.46,100.478,100.421,100.465,95668184.0
2006-12-08 10:58:00,100.465,100.49,100.458,100.49,78720993.0
2006-12-08 10:59:00,100.478,100.5,100.475,100.495,84769722.0
2006-12-08 11:00:00,100.505,100.505,100.412,100.445,105378697.0
2006-12-08 11:01:00,100.455,100.475,100.43,100.46,58337502.0
2006-12-08 11:04:00,100.457,100.47,100.45,100.455,75866885.0
2006-12-08 11:05:00,100.455,100.475,100.449,100.46,116803807.0
2006-12-08 11:06:00,100.46,100.485,100.46,100.475,100442097.0
2006-12-08 11:07:00,100.48,100.488,100.47,100.47,62221693.0
2006-12-08 11:08:00,100.475,100.49,100.41,100.462,87098009.0
2006-12-08 11:09:00,100.48,100.48,100.45,100.472,92966231.0
2006-12-08 11:10:00,100.44,100.47,100.43,100.445,84864950.0
2006-12-08 11:11:00,100.445,100.45,100.445,100.45,129550066.0
2006-12-08 11:18:00,100.455,100.455,100.317,100.34,167805285.0
2006-12-08 11:19:00,100.345,100.36,100.325,100.355,70566221.0
2006-12-08 11:20:00,100.345,100.365,100.345,100.348,124684521.0
2006-12-08 11:21:00,100.365,100.365,100.355,100.355,127195345.0
2006-12-08 11:22:00,100.365,100.365,100.335,100.345,55874730.0
2006-12-08 11:23:00,100.345,100.353,100.345,100.35,77631238.0
2006-12-08 11:24:00,100.355,100.372,100.345,100.358,78592470.0
2006-12-08 11:25:00,100.368,100.381,100.355,100.355,20237714.0
2006-12-08 11:26:00,100.36,100.365,100.345,100.345,148750156.0
2006-12-08 11:27:00,100.353,100.37,100.353,100.355,69058715.0
2006-12-08 11:28:00,100.355,100.37,100.347,100.36,37177149.0
2006-12-08 11:29:00,100.355,100.36,100.342,100.36,35517583.0
2006-12-08 11:30:00,100.35,100.371,100.345,100.35,109851257.0
2006-12-08 11:31:00,100.36,100.38,100.36,100.365,53613360.0
2006-12-08 11:32:00,100.375,100.386,100.362,100.362,79313135.0
2006-12-08 11:33:00,100.36,100.371,100.36,100.36,41072099.0
2006-12-08 11:34:00,100.36,100.36,100.347,100.355,104593633.0
2006-12-08 11:35:00,100.348,100.36,100.344,100.36,169637312.0
2006-12-08 11:36:00,100.365,100.365,100.35,100.36,39308976.0
2006-12-08 11:37:00,100.36,100.455,100.337,100.448,78255280.0
2006-12-08 11:38:00,100.45,100.45,100.435,100.435,63216933.0
2006-12-08 11:39:00,100.43,100.442,100.42,100.42,102973926.0
2006-12-08 11:40:00,100.415,100.44,100.414,100.425,172661736.0
2006-12-08 11:41:00,100.41,100.425,100.403,100.405,212792549.0
2006-12-08 11:42:00,100.407,100.415,100.395,100.415,153149238.0
2006-12-08 11:43:00,100.42,100.425,100.412,100.425,31113470.0
2006-12-08 11:44:00,100.42,100.42,100.404,100.405,25466725.0
2006-12-08 11:45:00,100.41,100.42,100.395,100.42,115111484.0
2006-12-08 11:46:00,100.415,100.423,100.411,100.423,111974770.0
2006-12-08 11:47:00,100.425,100.455,100.42,100.455,91880286.0
2006-12-08 11:48:00,100.445,100.445,100.41,100.41,224259379.0
2006-12-08 11:49:00,100.425,100.45,100.425,100.45,115733573.0
2006-12-08 11:50:00,100.455,100.465,100.435,100.465,65190157.0
2006-12-08 11:51:00,100.457,100.65,100.457,100.65,118326178.0
2006-12-08 11:52:00,100.647,100.67,100.605,100.615,70198980.0
2006-12-08 11:53:00,100.62,100.62,100.6,100.61,78644188.0
2006-12-08 11:54:00,100.607,100.607,100.528,100.54,102581008.0
2006-12-08 11:55:00,100.55,100.56,100.538,100.555,99484636.0
2006-12-08 11:56:00,100.537,100.552,100.515,100.515,97760179.0
2006-12-08 11:57:00,100.51,100.54,100.473,100.515,120106948.0
2006-12-08 11:58:00,100.515,100.52,100.5,100.515,70362739.0
2006-12-08 11:59:00,100.515,100.515,100.42,100.425,100939302.0
2006-12-08 12:00:00,100.428,100.495,100.428,100.47,72734703.0
2006-12-08 12:01:00,100.47,100.485,100.455,100.485,70116415.0
2006-12-08 12:02:00,100.485,100.52,100.468,100.52,36483965.0
2006-12-08 12:03:00,100.508,100.53,100.5,100.505,109856777.0
2006-12-08 12:04:00,100.512,100.57,100.497,100.57,149103343.0
2006-12-08 12:05:00,100.575,100.61,100.56,100.61,82328741.0
2006-12-08 12:06:00,100.602,100.602,100.575,100.585,46571529.0
2006-12-08 12:07:00,100.572,100.572,100.54,100.55,96527008.0
2006-12-08 12:08:00,100.545,100.57,100.525,100.525,71387834.0
2006-12-08 12:09:00,100.53,100.535,100.435,100.485,33190691.0
2006-12-08 12:10:00,100.498,100.535,100.498,100.505,74768078.0
2006-12-08 12:11:00,100.503,100.545,100.503,100.515,52857077.0
2006-12-08 12:12:00,100.505,100.525,100.505,100.525,104236850.0
2006-12-08 12:13:00,100.525,100.55,100.52,100.52,73319939.0
2006-12-08 12:14:00,100.535,100.565,100.525,100.555,43919581.0
2006-12-08 12:15:00,100.552,100.552,100.515,100.515,67711435.0
2006-12-08 12:16:00,100.515,100.515,100.483,100.483,57902982.0
2006-12-08 12:17:00,100.488,100.493,100.447,100.447,107354762.0
2006-12-08 12:18:00,100.455,100.455,100.415,100.442,35204764.0
2006-12-08 12:19:00,100.453,100.453,100.4,100.45,48713950.0
2006-12-08 12:20:00,100.44,100.46,100.407,100.445,149884901.0
2006-12-08 12:21:00,100.44,100.463,100.435,100.46,107518582.0
2006-12-08 12:22:00,100.448,100.448,100.415,100.44,41711560.0
2006-12-08 12:23:00,100.425,100.475,100.425,100.475,62855235.0
2006-12-08 12:24:00,100.475,100.55,100.47,100.55,48723093.0
2006-12-08 12:25:00,100.56,100.56,100.525,100.525,26478407.0
2006-12-08 12:26:00,100.53,100.531,100.515,100.53,164984215.0
2006-12-08 12:27:00,100.53,100.535,100.515,100.53,91356464.0
2006-12-08 12:28:00,100.54,100.542,100.538,100.54,66702981.0
2006-12-08 12:29:00,100.54,100.54,100.505,100.505,54459693.0
2006-12-08 12:30:00,100.505,100.505,100.46,100.485,33045349.0
2006-12-08 12:31:00,100.485,100.49,100.42,100.42,64301385.0
2006-12-08 12:32:00,100.422,100.435,100.4,100.4,148763836.0
2006-12-08 12:33:00,100.405,100.44,100.405,100.44,139085597.0
2006-12-08 12:34:00,100.435,100.435,100.425,100.425,90011643.0
2006-12-08 12:35:00,100.433,100.443,100.42,100.43,109131589.0
2006-12-08 12:36:00,100.427,100.46,100.427,100.46,162820928.0
2006-12-08 12:37:00,100.43,100.453,100.422,100.422,31537063.0
2006-12-08 12:38:00,100.42,100.42,100.38,100.395,79100364.0
2006-12-08 12:39:00,100.385,100.41,100.385,100.405,62704740.0
2006-12-08 12:40:00,100.4,100.41,100.39,100.41,92746848.0
2006-12-08 12:41:00,100.395,100.42,100.395,100.4,88433194.0
2006-12-08 12:42:00,100.405,100.43,100.405,100.43,73109092.0
2006-12-08 12:43:00,100.43,100.45,100.413,100.44,29444851.0
2006-12-08 12:44:00,100.435,100.445,100.43,100.445,144365501.0
2006-12-08 12:45:00,100.455,100.455,100.429,100.438,79745955.0
2006-12-08 12:46:00,100.435,100.455,100.435,100.445,66043133.0
2006-12-08 12:47:00,100.44,100.46,100.43,100.43,102765742.0
2006-12-08 12:48:00,100.425,100.44,100.425,100.43,96805956.0
2006-12-08 12:49:00,100.425,100.445,100.425,100.435,216033564.0
2006-12-08 12:50:00,100.435,100.452,100.425,100.44,90214908.0
2006-12-08 12:51:00,100.445,100.449,100.425,100.425,176989198.0
2006-12-08 12:52:00,100.44,100.446,100.44,100.442,28997181.0
2006-12-08 12:53:00,100.432,100.444,100.43,100.44,73165742.0
2006-12-08 12:54:00,100.44,100.45,100.436,100.448,133864663.0
2006-12-08 12:55:00,100.455,100.459,100.439,100.452,49474310.0
2006-12-08 12:56:00,100.45,100.465,100.436,100.45,45986591.0
2006-12-08 12:57:00,100.455,100.495,100.455,100.49,40402412.0
2006-12-08 12:58:00,100.495,100.51,100.478,100.505,26997266.0
2006-12-08 12:59:00,100.505,100.512,100.465,100.478,107625999.0
2006-12-08 13:00:00,100.49,100.505,100.47,100.505,28138829.0
2006-12-08 13:01:00,100.505,100.52,100.485,100.5,102677696.0
2006-12-08 13:02:00,100.502,100.502,100.475,100.48,139825544.0
2006-12-08 13:03:00,100.44,100.497,100.44,100.485,47843606.0
2006-12-08 13:04:00,100.485,100.497,100.445,100.465,20898382.0
2006-12-08 13:05:00,100.46,100.482,100.459,100.47,65223924.0
2006-12-08 13:06:00,100.475,100.475,100.455,100.455,67028086.0
2006-12-08 13:07:00,100.46,100.51,100.46,100.49,99756976.0
2006-12-08 13:08:00,100.48,100.505,100.48,100.49,173257348.0
2006-12-08 13:09:00,100.487,100.6,100.484,100.555,351272316.0
2006-12-08 13:10:00,100.56,100.56,100.525,100.53,64528226.0
2006-12-08 13:11:00,100.525,100.545,100.505,100.545,74218363.0
2006-12-08 13:12:00,100.548,100.555,100.546,100.555,66960895.0
2006-12-08 13:13:00,100.55,100.57,100.547,100.555,59893401.0
2006-12-08 13:14:00,100.55,100.565,100.54,100.555,96379890.0
2006-12-08 13:15:00,100.545,100.546,100.535,100.535,113104904.0
2006-12-08 13:16:00,100.54,100.555,100.53,100.53,96952720.0
2006-12-08 13:17:00,100.54,100.54,100.508,100.508,81374013.0
2006-12-08 13:18:00,100.515,100.52,100.505,100.505,57785620.0
2006-12-08 13:19:00,100.51,100.533,100.51,100.533,96710157.0
2006-12-08 13:20:00,100.535,100.553,100.535,100.545,73840893.0
2006-12-08 13:21:00,100.545,100.55,100.53,100.55,70075450.0
2006-12-08 13:22:00,100.545,100.558,100.535,100.555,41271765.0
2006-12-08 13:23:00,100.53,100.55,100.53,100.53,45703265.0
2006-12-08 13:24:00,100.535,100.553,100.535,100.553,31222972.0
2006-12-08 13:25:00,100.55,100.567,100.549,100.555,53481482.0
2006-12-08 13:26:00,100.555,100.57,100.54,100.56,84671655.0
2006-12-08 13:27:00,100.55,100.58,100.55,100.573,81524220.0
2006-12-08 13:28:00,100.575,100.585,100.553,100.585,21650285.0
2006-12-08 13:29:00,100.575,100.592,100.575,100.585,129563382.0
2006-12-08 13:30:00,100.59,100.59,100.558,100.59,35513631.0
2006-12-08 13:31:00,100.587,100.587,100.57,100.57,47075728.0
2006-12-08 13:32:00,100.56,100.575,100.559,100.575,29562177.0
2006-12-08 13:33:00,100.56,100.56,100.501,100.545,188404210.0
2006-12-08 13:34:00,100.552,100.567,100.511,100.547,46660710.0
2006-12-08 13:35:00,100.55,100.556,100.54,100.54,98508723.0
2006-12-08 13:36:00,100.555,100.56,100.54,100.56,61941331.0
2006-12-08 13:37:00,100.56,100.563,100.55,100.55,35272169.0
2006-12-08 13:38:00,100.54,100.55,100.495,100.495,78738076.0
2006-12-08 13:39:00,100.54,100.555,100.54,100.545,100776358.0
2006-12-08 13:40:00,100.548,100.58,100.548,100.577,127122071.0
2006-12-08 13:41:00,100.572,100.58,100.565,100.575,190884516.0
2006-12-08 13:42:00,100.577,100.577,100.557,100.557,54125082.0
2006-12-08 13:43:00,100.563,100.578,100.563,100.565,67324972.0
2006-12-08 13:44:00,100.57,100.59,100.565,100.578,89871440.0
2006-12-08 13:45:00,100.585,100.585,100.57,100.585,92683316.0
2006-12-08 13:46:00,100.575,100.577,100.558,100.573,45236037.0
2006-12-08 13:47:00,100.58,100.59,100.555,100.59,184663303.0
2006-12-08 13:48:00,100.588,100.605,100.575,100.59,66924562.0
2006-12-08 13:49:00,100.59,100.6,100.58,100.595,99137919.0
2006-12-08 13:50:00,100.587,100.603,100.582,100.595,129937793.0
2006-12-08 13:51:00,100.597,100.597,100.568,100.58,46096239.0
2006-12-08 13:52:00,100.575,100.611,100.563,100.568,19706960.0
2006-12-08 13:53:00,100.565,100.585,100.542,100.585,269528424.0
2006-12-08 13:54:00,100.58,100.596,100.57,100.58,167040714.0
2006-12-08 13:55:00,100.575,100.576,100.545,100.545,110109452.0
2006-12-08 13:56:00,100.595,100.605,100.555,100.57,61132407.0
2006-12-08 13:57:00,100.565,100.591,100.565,100.57,52623265.0
2006-12-08 13:58:00,100.57,100.6,100.56,100.56,54147892.0
2006-12-08 13:59:00,100.563,100.57,100.503,100.52,133020801.0
2006-12-08 14:00:00,100.52,100.535,100.515,100.535,89107220.0
2006-12-08 14:01:00,100.53,100.556,100.53,100.53,71729645.0
2006-12-08 14:02:00,100.53,100.545,100.53,100.545,95970073.0
2006-12-08 14:03:00,100.545,100.545,100.489,100.522,95567823.0
2006-12-08 14:04:00,100.53,100.545,100.529,100.53,90108561.0
2006-12-08 14:05:00,100.55,100.55,100.524,100.528,39229979.0
2006-12-08 14:06:00,100.535,100.54,100.528,100.528,22761562.0
2006-12-08 14:07:00,100.528,100.528,100.481,100.515,119278031.0
2006-12-08 14:08:00,100.52,100.525,100.495,100.505,196636694.0
2006-12-08 14:09:00,100.508,100.525,100.49,100.512,80615042.0
2006-12-08 14:10:00,100.51,100.515,100.505,100.515,44138548.0
2006-12-08 14:11:00,100.517,100.517,100.475,100.475,52243488.0
2006-12-08 14:12:00,100.475,100.48,100.45,100.46,77223171.0
2006-12-08 14:13:00,100.475,100.505,100.445,100.487,86613947.0
2006-12-08 14:14:00,100.485,100.496,100.465,100.48,73023938.0
2006-12-08 14:15:00,100.49,100.492,100.472,100.49,75996164.0
2006-12-08 14:16:00,100.5,100.505,100.478,100.48,70930447.0
2006-12-08 14:17:00,100.475,100.535,100.475,100.525,138219714.0
2006-12-08 14:18:00,100.535,100.546,100.488,100.495,82224650.0
2006-12-08 14:19:00,100.505,100.545,100.495,100.505,22118662.0
2006-12-08 14:20:00,100.495,100.515,100.495,100.515,76993828.0
2006-12-08 14:21:00,100.515,100.521,100.485,100.495,38732574.0
2006-12-08 14:22:00,100.49,100.49,100.475,100.48,90293730.0
2006-12-08 14:23:00,100.473,100.49,100.47,100.47,57992079.0
2006-12-08 14:24:00,100.468,100.503,100.468,100.503,72498600.0
2006-12-08 14:25:00,100.51,100.51,100.487,100.487,171626128.0
2006-12-08 14:26:00,100.485,100.507,100.47,100.48,110290397.0
2006-12-08 14:27:00,100.495,100.501,100.47,100.47,82702426.0
2006-12-08 14:28:00,100.46,100.476,100.457,100.465,146613957.0
2006-12-08 14:29:00,100.46,100.471,100.445,100.452,280560640.0
2006-12-08 14:30:00,100.46,100.46,100.375,100.38,188253723.0
2006-12-08 14:31:00,100.385,100.385,100.337,100.37,70765060.0
2006-12-08 14:32:00,100.353,100.375,100.352,100.375,80349229.0
2006-12-08 14:33:00,100.37,100.37,100.32,100.32,102136528.0
2006-12-08 14:34:00,100.335,100.377,100.33,100.37,23039263.0
2006-12-08 14:35:00,100.367,100.415,100.367,100.4,61024384.0
2006-12-08 14:36:00,100.4,100.405,100.34,100.37,187482731.0
2006-12-08 14:37:00,100.365,100.4,100.363,100.4,43726170.0
2006-12-08 14:38:00,100.405,100.407,100.39,100.39,63012168.0
2006-12-08 14:39:00,100.39,100.404,100.345,100.365,109199692.0
2006-12-08 14:40:00,100.375,100.38,100.36,100.38,41845139.0
2006-12-08 14:41:00,100.375,100.402,100.375,100.39,53957127.0
2006-12-08 14:42:00,100.395,100.395,100.377,100.377,90153381.0
2006-12-08 14:43:00,100.39,100.397,100.378,100.38,89499206.0
2006-12-08 14:44:00,100.38,100.39,100.378,100.385,107153603.0
2006-12-08 14:45:00,100.385,100.39,100.38,100.385,113225711.0
2006-12-08 14:46:00,100.375,100.395,100.375,100.395,78119747.0
2006-12-08 14:47:00,100.395,100.395,100.368,100.39,96077930.0
2006-12-08 14:48:00,100.39,100.4,100.38,100.38,62176095.0
2006-12-08 14:49:00,100.378,100.402,100.375,100.375,84261502.0
2006-12-08 14:50:00,100.378,100.381,100.35,100.38,76745547.0
2006-12-08 14:51:00,100.373,100.383,100.37,100.37,94261705.0
2006-12-08 14:52:00,100.358,100.37,100.355,100.37,66198371.0
2006-12-08 14:53:00,100.35,100.384,100.35,100.38,46381499.0
2006-12-08 14:54:00,100.378,100.41,100.363,100.41,61662016.0
2006-12-08 14:55:00,100.42,100.43,100.408,100.415,88641415.0
2006-12-08 14:56:00,100.425,100.448,100.425,100.44,108863266.0
2006-12-08 14:57:00,100.445,100.452,100.435,100.445,34884994.0
2006-12-08 14:58:00,100.435,100.438,100.4,100.4,94269466.0
2006-12-08 14:59:00,100.44,100.445,100.42,100.445,54020370.0
2006-12-08 15:00:00,100.445,100.445,100.41,100.41,122752624.0
2006-12-08 15:01:00,100.41,100.421,100.41,100.42,41882221.0
2006-12-08 15:02:00,100.425,100.44,100.418,100.418,83413641.0
2006-12-08 15:03:00,100.42,100.45,100.42,100.45,87017589.0
2006-12-08 15:04:00,100.44,100.455,100.425,100.455,53272638.0
2006-12-08 15:05:00,100.45,100.45,100.438,100.44,45823618.0
2006-12-08 15:06:00,100.445,100.455,100.41,100.41,52840550.0
2006-12-08 15:07:00,100.445,100.475,100.445,100.475,114572329.0
2006-12-08 15:08:00,100.485,100.485,100.425,100.46,117506731.0
2006-12-08 15:09:00,100.47,100.477,100.46,100.465,36121672.0
2006-12-08 15:10:00,100.47,100.48,100.455,100.47,77678529.0
2006-12-08 15:11:00,100.45,100.473,100.42,100.45,27507270.0
2006-12-08 15:12:00,100.455,100.455,100.442,100.445,96559371.0
2006-12-08 15:13:00,100.45,100.48,100.44,100.473,102500775.0
2006-12-08 15:14:00,100.47,100.491,100.465,100.465,45344888.0
2006-12-08 15:15:00,100.468,100.486,100.46,100.475,158786735.0
2006-12-08 15:16:00,100.47,100.495,100.455,100.455,37413210.0
2006-12-08 15:17:00,100.465,100.51,100.465,100.475,79719751.0
2006-12-08 15:18:00,100.478,100.482,100.455,100.48,24136133.0
2006-12-08 15:19:00,100.46,100.487,100.46,100.47,70772864.0
2006-12-08 15:20:00,100.465,100.475,100.455,100.455,121146482.0
2006-12-08 15:21:00,100.44,100.458,100.43,100.45,100850996.0
2006-12-08 15:22:00,100.45,100.465,100.435,100.455,81849653.0
2006-12-08 15:23:00,100.455,100.478,100.455,100.478,21142710.0
2006-12-08 15:24:00,100.475,100.485,100.455,100.455,53087135.0
2006-12-08 15:25:00,100.48,100.48,100.44,100.445,70145954.0
2006-12-08 15:26:00,100.455,100.47,100.43,100.44,21450040.0
2006-12-08 15:27:00,100.435,100.485,100.435,100.485,28519988.0
2006-12-08 15:28:00,100.49,100.49,100.445,100.455,24198545.0
2006-12-08 15:47:00,100.458,100.458,100.26,100.31,58056844.0
2006-12-08 15:48:00,100.31,100.32,100.236,100.265,121293418.0
2006-12-08 15:49:00,100.265,100.265,100.235,100.25,268102408.0
2006-12-08 15:50:00,100.24,100.24,100.168,100.21,74061744.0
2006-12-08 15:51:00,100.2,100.25,100.185,100.21,99797367.0
2006-12-08 15:52:00,100.18,100.24,100.18,100.2,133105390.0
2006-12-08 15:53:00,100.185,100.185,100.075,100.11,60019810.0
2006-12-08 15:54:00,100.1,100.17,100.08,100.16,130839291.0
2006-12-08 15:55:00,100.157,100.165,100.098,100.158,1536205114.0
2006-12-08 15:56:00,100.17,100.177,100.115,100.123,88195046.0
2006-12-08 15:57:00,100.135,100.21,100.105,100.105,254430309.0
2006-12-08 15:58:00,100.15,100.165,100.14,100.14,224959515.0
2006-12-08 15:59:00,100.125,100.14,100.095,100.113,89886212.0
2006-12-08 16:00:00,100.105,100.152,100.09,100.12,213590711.0
2006-12-08 16:01:00,100.13,100.205,100.083,100.2,364360269.0
2006-12-08 16:02:00,100.19,100.19,100.118,100.135,61598232.0
2006-12-08 16:03:00,100.14,100.16,100.094,100.12,273238079.0
2006-12-08 16:04:00,100.11,100.145,100.095,100.11,31643482.0
2006-12-08 16:05:00,100.098,100.155,100.056,100.115,142590077.0
2006-12-08 16:06:00,100.12,100.172,100.089,100.16,496099353.0
2006-12-08 16:07:00,100.155,100.18,100.098,100.145,114847190.0
2006-12-08 16:08:00,100.143,100.165,100.098,100.145,86842281.0
2006-12-08 16:09:00,100.155,100.17,100.143,100.143,82564750.0
2006-12-08 16:10:00,100.15,100.172,100.12,100.167,82841508.0
2006-12-08 16:11:00,100.18,100.19,100.148,100.17,31946198.0
2006-12-08 16:12:00,100.17,100.208,100.145,100.18,60064200.0
2006-12-08 16:13:00,100.185,100.217,100.17,100.195,314975831.0
2006-12-08 16:14:00,100.195,100.195,100.11,100.11,486461979.0
2006-12-08 16:15:00,100.115,100.175,100.102,100.175,118985339.0
2006-12-08 16:16:00,100.165,100.165,100.11,100.145,63709522.0
2006-12-08 16:17:00,100.14,100.14,100.065,100.072,31650411.0
2006-12-08 16:18:00,100.085,100.135,100.07,100.085,170597298.0
2006-12-08 16:19:00,100.093,100.125,100.06,100.1,124989104.0
2006-12-08 16:20:00,100.1,100.125,100.046,100.12,143195776.0
2006-12-08 16:21:00,100.115,100.135,100.085,100.11,64894378.0
2006-12-08 16:22:00,100.115,100.155,100.105,100.155,32009218.0
2006-12-08 16:23:00,100.148,100.17,100.125,100.155,86231601.0
2006-12-08 16:24:00,100.145,100.17,100.11,100.11,55764649.0
2006-12-08 16:25:00,100.095,100.15,100.088,100.125,69244431.0
2006-12-08 16:26:00,100.125,100.129,100.064,100.11,394879746.0
2006-12-08 16:27:00,100.105,100.13,100.092,100.105,76835686.0
2006-12-08 16:28:00,100.11,100.135,100.11,100.125,168209309.0
2006-12-08 16:29:00,100.125,100.13,100.082,100.11,118655653.0
2006-12-08 16:30:00,100.105,100.115,100.1,100.115,43896201.0
2006-12-08 16:31:00,100.1,100.11,100.085,100.108,79008743.0
2006-12-08 16:32:00,100.115,100.115,100.031,100.095,208813409.0
2006-12-08 16:33:00,100.085,100.105,100.073,100.073,90256020.0
2006-12-08 16:34:00,100.08,100.083,100.016,100.06,93729894.0
2006-12-08 16:35:00,100.053,100.105,100.053,100.083,66809281.0
2006-12-08 16:36:00,100.08,100.095,100.05,100.06,234451528.0
2006-12-08 16:37:00,100.06,100.085,100.023,100.075,49994140.0
2006-12-08 16:38:00,100.07,100.09,100.023,100.04,224728265.0
2006-12-08 16:39:00,100.045,100.049,100.02,100.035,47087668.0
2006-12-08 16:40:00,100.04,100.065,100.03,100.033,174098683.0
2006-12-08 16:41:00,100.035,100.082,100.035,100.082,220112730.0
2006-12-08 16:42:00,100.095,100.12,100.075,100.095,188897661.0
2006-12-08 16:43:00,100.09,100.125,100.057,100.125,296695039.0
2006-12-08 16:44:00,100.12,100.145,100.105,100.13,87901771.0
2006-12-08 16:45:00,100.13,100.157,100.09,100.14,372413503.0
2006-12-08 16:46:00,100.145,100.165,100.135,100.137,77608256.0
2006-12-08 16:47:00,100.145,100.155,100.083,100.115,150673264.0
2006-12-08 16:48:00,100.105,100.115,100.07,100.11,42319965.0
2006-12-08 16:49:00,100.115,100.125,100.105,100.12,68424036.0
2006-12-08 16:50:00,100.117,100.15,100.105,100.15,100558660.0
2006-12-08 16:51:00,100.138,100.155,100.138,100.145,301463213.0
2006-12-08 16:52:00,100.145,100.145,100.12,100.13,50935929.0
2006-12-08 16:53:00,100.125,100.163,100.115,100.115,333482416.0
2006-12-08 16:54:00,100.125,100.17,100.125,100.14,257877056.0
2006-12-08 16:55:00,100.145,100.155,100.13,100.155,233642080.0
2006-12-08 16:56:00,100.16,100.166,100.15,100.16,117098250.0
2006-12-08 16:57:00,100.17,100.185,100.14,100.17,159251131.0
2006-12-08 16:58:00,100.17,100.19,100.114,100.13,201810544.0
2006-12-08 16:59:00,100.18,100.18,100.143,100.143,76220140.0
2006-12-08 17:00:00,100.145,100.145,100.07,100.07,63460786.0
2006-12-08 17:01:00,100.1,100.1,100.035,100.075,63412402.0
2006-12-08 17:02:00,100.075,100.122,100.043,100.122,97426100.0
2006-12-08 17:03:00,100.12,100.14,100.102,100.135,374199892.0
2006-12-08 17:04:00,100.135,100.19,100.135,100.16,295567681.0
2006-12-08 17:05:00,100.175,100.24,100.175,100.193,131574497.0
2006-12-08 17:06:00,100.185,100.22,100.175,100.213,524499615.0
2006-12-08 17:07:00,100.23,100.29,100.225,100.285,514259900.0
2006-12-08 17:08:00,100.263,100.31,100.23,100.3,523582860.0
2006-12-08 17:09:00,100.3,100.31,100.255,100.285,17415518.0
2006-12-08 17:10:00,100.295,100.325,100.29,100.305,293456968.0
2006-12-08 17:11:00,100.3,100.41,100.295,100.37,41589117.0
2006-12-08 17:12:00,100.362,100.42,100.355,100.4,39630168.0
2006-12-08 17:13:00,100.397,100.445,100.397,100.42,587923509.0
2006-12-08 17:14:00,100.43,100.445,100.345,100.38,712496728.0
2006-12-08 17:15:00,100.375,100.43,100.375,100.38,85712039.0
2006-12-08 17:16:00,100.37,100.39,100.327,100.327,96802797.0
2006-12-08 17:17:00,100.355,100.365,100.315,100.35,86109607.0
2006-12-08 17:18:00,100.35,100.397,100.347,100.385,314189503.0
2006-12-08 17:19:00,100.372,100.374,100.34,100.37,73748074.0
2006-12-08 17:20:00,100.38,100.415,100.358,100.392,33382422.0
2006-12-08 17:21:00,100.375,100.415,100.355,100.388,365203689.0
2006-12-08 17:22:00,100.395,100.412,100.382,100.41,82220264.0
2006-12-08 17:23:00,100.42,100.447,100.42,100.44,64146223.0
2006-12-08 17:24:00,100.433,100.433,100.42,100.425,101077018.0
2006-12-08 17:25:00,100.425,100.465,100.425,100.46,147762731.0
2006-12-08 17:26:00,100.46,100.495,100.46,100.465,176811641.0
2006-12-08 17:27:00,100.46,100.495,100.46,100.46,103488541.0
2006-12-08 17:28:00,100.455,100.459,100.44,100.45,199806688.0
2006-12-08 17:29:00,100.455,100.475,100.44,100.465,362735361.0
2006-12-08 17:30:00,100.46,100.5,100.425,100.425,42059367.0
2006-12-08 17:31:00,100.403,100.505,100.403,100.495,79060136.0
2006-12-08 17:32:00,100.485,100.485,100.46,100.475,35738381.0
2006-12-08 17:33:00,100.47,100.53,100.47,100.53,94669609.0
2006-12-08 17:34:00,100.53,100.56,100.518,100.53,52319377.0
2006-12-08 17:35:00,100.53,100.54,100.495,100.51,99533642.0
2006-12-08 17:36:00,100.525,100.544,100.525,100.54,239037703.0
2006-12-08 17:37:00,100.545,100.6,100.545,100.58,20854235.0
2006-12-08 17:38:00,100.565,100.589,100.56,100.568,59732968.0
2006-12-08 17:39:00,100.575,100.577,100.552,100.575,118560785.0
2006-12-08 17:40:00,100.57,100.588,100.555,100.565,129278205.0
2006-12-08 17:41:00,100.57,100.575,100.55,100.55,432109125.0
2006-12-08 17:42:00,100.555,100.564,100.525,100.525,90616486.0
2006-12-08 17:43:00,100.535,100.54,100.523,100.525,68501755.0
2006-12-08 17:44:00,100.53,100.54,100.498,100.52,27290215.0
2006-12-08 17:45:00,100.515,100.515,100.49,100.49,85785473.0
2006-12-08 17:46:00,100.495,100.528,100.495,100.51,33184671.0
2006-12-08 17:47:00,100.505,100.52,100.495,100.517,190128631.0
2006-12-08 17:48:00,100.525,100.525,100.5,100.507,57168284.0
2006-12-08 17:49:00,100.508,100.54,100.492,100.505,397848293.0
2006-12-08 17:50:00,100.498,100.555,100.498,100.533,180781225.0
2006-12-08 17:51:00,100.555,100.555,100.536,100.545,16882908.0
2006-12-08 17:52:00,100.545,100.559,100.53,100.54,668072548.0
2006-12-08 17:53:00,100.54,100.56,100.525,100.555,608811120.0
2006-12-08 17:54:00,100.565,100.579,100.563,100.575,96312578.0
2006-12-08 17:55:00,100.575,100.584,100.555,100.568,226048109.0
2006-12-08 17:56:00,100.557,100.595,100.557,100.565,475056231.0
2006-12-08 17:57:00,100.567,100.58,100.552,100.565,148868039.0
2006-12-08 17:58:00,100.565,100.572,100.56,100.56,59572155.0
2006-12-08 17:59:00,100.56,100.578,100.555,100.565,30490959.0
2006-12-08 18:00:00,100.57,100.57,100.55,100.568,71032820.0
2006-12-08 18:01:00,100.575,100.575,100.54,100.545,29676666.0
2006-12-08 18:02:00,100.545,100.59,100.533,100.57,21687648.0
2006-12-08 18:03:00,100.58,100.58,100.55,100.55,60212420.0
2006-12-08 18:04:00,100.555,100.57,100.543,100.545,91504379.0
2006-12-08 18:05:00,100.543,100.58,100.543,100.58,43702981.0
2006-12-08 18:06:00,100.58,100.585,100.549,100.572,46988388.0
2006-12-08 18:07:00,100.58,100.595,100.58,100.585,13920109.0
2006-12-08 18:08:00,100.585,100.605,100.58,100.58,61728792.0
2006-12-08 18:09:00,100.575,100.577,100.54,100.54,174692552.0
2006-12-08 18:10:00,100.527,100.545,100.52,100.543,30389781.0
2006-12-08 18:11:00,100.55,100.556,100.52,100.54,36873078.0
2006-12-08 18:12:00,100.54,100.545,100.52,100.52,59172426.0
2006-12-08 18:13:00,100.54,100.545,100.515,100.545,108668549.0
2006-12-08 18:14:00,100.535,100.555,100.535,100.545,42195603.0
2006-12-08 18:15:00,100.545,100.56,100.545,100.555,80328219.0
2006-12-08 18:17:00,100.555,100.561,100.55,100.555,36749740.0
2006-12-08 18:18:00,100.56,100.56,100.53,100.555,28193530.0
2006-12-08 18:19:00,100.565,100.565,100.545,100.56,66915015.0
2006-12-08 18:20:00,100.545,100.563,100.53,100.555,68786834.0
2006-12-08 18:21:00,100.555,100.591,100.555,100.58,93209469.0
2006-12-08 18:22:00,100.568,100.6,100.565,100.58,44660367.0
2006-12-08 18:23:00,100.58,100.6,100.551,100.6,76472812.0
2006-12-08 18:24:00,100.595,100.62,100.595,100.61,27388027.0
2006-12-08 18:25:00,100.615,100.733,100.615,100.705,71023158.0
2006-12-08 18:26:00,100.695,100.7,100.625,100.625,73279658.0
2006-12-08 18:27:00,100.62,100.63,100.587,100.595,90653101.0
2006-12-08 18:28:00,100.595,100.625,100.595,100.605,47919657.0
2006-12-08 18:29:00,100.605,100.625,100.575,100.59,64424964.0
2006-12-08 18:30:00,100.585,100.615,100.585,100.605,111119490.0
2006-12-08 18:31:00,100.61,100.622,100.582,100.6,39106580.0
2006-12-08 18:32:00,100.605,100.625,100.581,100.607,47813335.0
2006-12-08 18:33:00,100.6,100.615,100.6,100.615,133079534.0
2006-12-08 18:34:00,100.615,100.62,100.59,100.62,84252685.0
2006-12-08 18:35:00,100.63,100.63,100.595,100.595,64311607.0
2006-12-08 18:36:00,100.6,100.635,100.581,100.62,38169633.0
2006-12-08 18:37:00,100.62,100.65,100.61,100.65,48299488.0
2006-12-08 18:38:00,100.64,100.648,100.635,100.645,61471949.0
2006-12-08 18:39:00,100.655,100.685,100.655,100.673,16416043.0
2006-12-08 18:40:00,100.67,100.715,100.67,100.715,50451525.0
2006-12-08 18:41:00,100.713,100.75,100.685,100.74,52991603.0
2006-12-08 18:42:00,100.74,100.775,100.74,100.74,93266665.0
2006-12-08 18:43:00,100.747,100.815,100.747,100.79,143889038.0
2006-12-08 18:44:00,100.79,100.8,100.735,100.795,54440412.0
2006-12-08 18:45:00,100.755,100.81,100.755,100.785,128168653.0
2006-12-08 18:46:00,100.785,100.815,100.785,100.805,35253408.0
2006-12-08 18:47:00,100.805,100.85,100.805,100.82,30915888.0
2006-12-08 18:48:00,100.812,100.905,100.808,100.895,82955991.0
2006-12-08 18:49:00,100.89,100.965,100.88,100.94,136437374.0
2006-12-08 18:50:00,100.95,100.988,100.945,100.985,56060787.0
2006-12-08 18:51:00,100.985,101.075,100.985,101.01,28123611.0
2006-12-08 18:52:00,100.995,101.068,100.995,101.05,80886338.0
2006-12-08 18:53:00,101.07,101.103,101.059,101.065,91202320.0
2006-12-08 18:54:00,101.055,101.117,101.055,101.095,98542912.0
2006-12-08 18:55:00,101.115,101.16,101.09,101.12,101004796.0
2006-12-08 18:56:00,101.113,101.113,101.022,101.053,31480815.0
2006-12-08 18:57:00,101.06,101.115,101.022,101.088,69668544.0
2006-12-08 18:58:00,101.09,101.105,101.055,101.085,65852518.0
2006-12-08 18:59:00,101.09,101.11,101.015,101.05,54875594.0
2006-12-08 19:00:00,101.04,101.095,101.02,101.095,58358108.0
2006-12-08 19:01:00,101.09,101.18,101.07,101.18,15112401.0
2006-12-08 19:02:00,101.18,101.205,101.075,101.1,48438501.0
2006-12-08 19:03:00,101.088,101.125,101.03,101.03,70537411.0
2006-12-08 19:04:00,101.05,101.115,101.045,101.1,76687996.0
2006-12-08 19:05:00,101.095,101.14,101.09,101.09,97381607.0
2006-12-08 19:06:00,101.1,101.127,101.078,101.085,65207676.0
2006-12-08 19:07:00,101.065,101.115,101.024,101.09,93006663.0
2006-12-08 19:08:00,101.095,101.22,101.095,101.175,63416418.0
2006-12-08 19:09:00,101.17,101.195,101.143,101.185,44635702.0
2006-12-08 19:10:00,101.185,101.225,101.138,101.138,82699270.0
2006-12-08 19:11:00,101.18,101.18,101.142,101.142,53637570.0
2006-12-08 19:12:00,101.135,101.182,101.12,101.175,126226365.0
2006-12-08 19:13:00,101.16,101.16,101.115,101.115,50782809.0
2006-12-08 19:14:00,101.12,101.147,101.087,101.13,34667328.0
2006-12-08 19:15:00,101.13,101.155,101.105,101.15,127856228.0
2006-12-08 19:16:00,101.15,101.158,101.12,101.12,49900901.0
2006-12-08 19:17:00,101.11,101.17,101.095,101.17,36553380.0
2006-12-08 19:18:00,101.165,101.17,101.135,101.158,46862056.0
2006-12-08 19:19:00,101.16,101.192,101.16,101.165,49347697.0
2006-12-08 19:20:00,101.18,101.245,101.16,101.185,96395467.0
2006-12-08 19:21:00,101.19,101.193,101.17,101.19,39567920.0
2006-12-08 19:22:00,101.18,101.2,101.165,101.165,141282196.0
2006-12-08 19:23:00,101.165,101.18,101.13,101.155,51616907.0
2006-12-08 19:24:00,101.15,101.155,101.13,101.15,72269560.0
2006-12-08 19:25:00,101.16,101.166,101.13,101.133,130222217.0
2006-12-08 19:26:00,101.185,101.185,101.14,101.16,87241743.0
2006-12-08 19:27:00,101.16,101.23,101.16,101.195,53143137.0
2006-12-08 19:28:00,101.2,101.2,101.16,101.18,40797980.0
2006-12-08 19:29:00,101.18,101.208,101.165,101.165,81377614.0
2006-12-08 19:30:00,101.165,101.205,101.112,101.112,52961329.0
2006-12-08 19:31:00,101.135,101.188,101.135,101.188,116422335.0
2006-12-08 19:32:00,101.19,101.2,101.178,101.192,49539227.0
2006-12-08 19:33:00,101.185,101.235,101.185,101.2,51974708.0
2006-12-08 19:34:00,101.195,101.21,101.155,101.155,109222938.0
2006-12-08 19:35:00,101.16,101.175,101.15,101.17,42527002.0
2006-12-08 19:36:00,101.17,101.195,101.17,101.185,60754767.0
2006-12-08 19:37:00,101.182,101.183,101.155,101.17,72274428.0
2006-12-08 19:38:00,101.18,101.195,101.165,101.177,79164022.0
2006-12-08 19:39:00,101.18,101.18,101.155,101.17,61460531.0
2006-12-08 19:40:00,101.165,101.19,101.16,101.16,37906222.0
2006-12-08 19:41:00,101.153,101.175,101.14,101.175,102122088.0
2006-12-08 19:42:00,101.167,101.18,101.145,101.145,96972312.0
2006-12-08 19:43:00,101.15,101.159,101.143,101.143,37243104.0
2006-12-08 19:44:00,101.14,101.15,101.11,101.11,65119232.0
2006-12-08 19:45:00,101.125,101.145,101.07,101.07,43032451.0
2006-12-08 19:46:00,101.13,101.15,101.12,101.12,168875522.0
2006-12-08 19:47:00,101.13,101.14,101.097,101.12,87758233.0
2006-12-08 19:48:00,101.112,101.113,101.1,101.11,60506628.0
2006-12-08 19:49:00,101.105,101.12,101.09,101.12,72835097.0
2006-12-08 19:50:00,101.11,101.125,101.095,101.12,166232536.0
2006-12-08 19:51:00,101.105,101.155,101.105,101.155,46695912.0
2006-12-08 19:52:00,101.145,101.155,101.13,101.155,58007414.0
2006-12-08 19:53:00,101.165,101.186,101.155,101.155,99461173.0
2006-12-08 19:54:00,101.15,101.21,101.15,101.21,48583474.0
2006-12-08 19:55:00,101.195,101.23,101.19,101.213,75299638.0
2006-12-08 19:56:00,101.215,101.215,101.2,101.2,68711699.0
2006-12-08 19:57:00,101.185,101.204,101.15,101.15,58361770.0
2006-12-08 19:58:00,101.167,101.175,101.155,101.175,40916620.0
2006-12-08 19:59:00,101.153,101.17,101.153,101.165,95763041.0
2006-12-08 20:00:00,101.16,101.18,101.153,101.16,43966989.0
2006-12-08 20:01:00,101.175,101.182,101.165,101.182,66152633.0
2006-12-08 20:02:00,101.17,101.215,101.17,101.215,33223545.0
2006-12-08 20:03:00,101.185,101.217,101.175,101.175,101762125.0
2006-12-08 20:04:00,101.18,101.18,101.145,101.18,87309359.0
2006-12-08 20:05:00,101.18,101.204,101.18,101.19,128041312.0
2006-12-08 20:06:00,101.17,101.205,101.168,101.205,152825059.0
2006-12-08 20:07:00,101.21,101.21,101.194,101.195,69513673.0
2006-12-08 20:08:00,101.205,101.23,101.176,101.218,119865704.0
2006-12-08 20:09:00,101.21,101.245,101.21,101.22,64741547.0
2006-12-08 20:10:00,101.19,101.25,101.19,101.25,81035714.0
2006-12-08 20:11:00,101.247,101.26,101.235,101.245,119079003.0
2006-12-08 20:12:00,101.22,101.275,101.22,101.27,100359420.0
2006-12-08 20:13:00,101.27,101.27,101.24,101.24,42937216.0
2006-12-08 20:14:00,101.237,101.26,101.23,101.23,41358368.0
2006-12-08 20:15:00,101.235,101.26,101.235,101.243,86051576.0
2006-12-08 20:16:00,101.255,101.275,101.203,101.23,97575002.0
2006-12-08 20:17:00,101.255,101.275,101.227,101.245,51063815.0
2006-12-08 20:18:00,101.26,101.26,101.228,101.235,103485025.0
2006-12-08 20:19:00,101.235,101.25,101.221,101.24,124590014.0
2006-12-08 20:20:00,101.245,101.245,101.217,101.24,55428652.0
2006-12-08 20:21:00,101.225,101.245,101.182,101.23,83511703.0
2006-12-08 20:22:00,101.225,101.23,101.207,101.23,65478014.0
2006-12-08 20:23:00,101.23,101.27,101.218,101.24,85549876.0
2006-12-08 20:24:00,101.23,101.244,101.223,101.23,111997615.0
2006-12-08 20:25:00,101.222,101.226,101.21,101.21,50875783.0
2006-12-08 20:26:00,101.21,101.231,101.2,101.212,87022921.0
2006-12-08 20:27:00,101.215,101.235,101.215,101.218,53621512.0
2006-12-08 20:28:00,101.222,101.235,101.22,101.235,78237282.0
2006-12-08 20:29:00,101.21,101.225,101.21,101.212,119753035.0
2006-12-08 20:30:00,101.22,101.225,101.17,101.205,124472805.0
2006-12-08 20:31:00,101.202,101.215,101.188,101.195,37821849.0
2006-12-08 20:32:00,101.195,101.22,101.185,101.2,79542533.0
2006-12-08 20:33:00,101.208,101.225,101.18,101.2,51584404.0
2006-12-08 20:34:00,101.193,101.2,101.135,101.175,97639619.0
2006-12-08 20:35:00,101.16,101.18,101.125,101.125,78881848.0
2006-12-08 20:36:00,101.135,101.166,101.135,101.138,26541113.0
2006-12-08 20:37:00,101.155,101.18,101.14,101.17,68226135.0
2006-12-08 20:38:00,101.165,101.165,101.145,101.165,158155134.0
2006-12-08 20:39:00,101.16,101.168,101.145,101.145,42570020.0
2006-12-08 20:40:00,101.15,101.165,101.143,101.165,107955338.0
2006-12-08 20:41:00,101.165,101.172,101.16,101.16,79109250.0
2006-12-08 20:42:00,101.152,101.17,101.135,101.148,94444092.0
2006-12-08 20:43:00,101.15,101.17,101.146,101.17,42822204.0
2006-12-08 20:44:00,101.168,101.19,101.165,101.165,65408132.0
2006-12-08 20:45:00,101.16,101.185,101.155,101.155,149555933.0
2006-12-08 20:46:00,101.15,101.2,101.15,101.2,116834073.0
2006-12-08 20:47:00,101.2,101.205,101.17,101.185,11652233.0
2006-12-08 20:48:00,101.182,101.2,101.182,101.2,63717335.0
2006-12-08 20:49:00,101.18,101.21,101.18,101.19,104520283.0
2006-12-08 20:50:00,101.18,101.205,101.177,101.19,89557797.0
2006-12-08 20:51:00,101.177,101.186,101.16,101.173,128630346.0
2006-12-08 20:52:00,101.165,101.175,101.155,101.163,81199166.0
2006-12-08 20:53:00,101.17,101.17,101.16,101.17,56671386.0
2006-12-08 20:54:00,101.17,101.18,101.15,101.175,150198623.0
2006-12-08 20:55:00,101.17,101.181,101.127,101.175,98480983.0
2006-12-08 20:56:00,101.17,101.174,101.145,101.167,65439769.0
2006-12-08 20:57:00,101.165,101.195,101.165,101.195,38849538.0
2006-12-08 20:58:00,101.192,101.219,101.187,101.21,56465458.0
2006-12-08 20:59:00,101.215,101.215,101.193,101.213,149276136.0
2006-12-08 21:00:00,101.22,101.22,101.202,101.205,43335746.0
2006-12-08 21:01:00,101.185,101.209,101.152,101.188,69746449.0
2006-12-08 21:02:00,101.188,101.212,101.188,101.2,65016175.0
2006-12-08 21:03:00,101.198,101.207,101.15,101.2,123168632.0
2006-12-08 21:04:00,101.205,101.225,101.205,101.225,76012879.0
2006-12-08 21:05:00,101.18,101.235,101.18,101.235,89084795.0
2006-12-08 21:06:00,101.225,101.24,101.206,101.213,100360122.0
2006-12-08 21:07:00,101.225,101.238,101.225,101.238,112830766.0
2006-12-08 21:08:00,101.235,101.25,101.23,101.245,106525082.0
2006-12-08 21:09:00,101.25,101.26,101.205,101.25,114518660.0
2006-12-08 21:10:00,101.245,101.27,101.227,101.265,93829356.0
2006-12-08 21:11:00,101.26,101.267,101.25,101.25,83754983.0
2006-12-08 21:12:00,101.26,101.29,101.26,101.28,80667086.0
2006-12-08 21:13:00,101.278,101.295,101.265,101.287,74350200.0
2006-12-08 21:14:00,101.28,101.285,101.265,101.285,34513666.0
2006-12-08 21:15:00,101.28,101.291,101.24,101.29,89668587.0
2006-12-08 21:16:00,101.29,101.29,101.232,101.267,38768308.0
2006-12-08 21:17:00,101.275,101.29,101.26,101.265,143663116.0
2006-12-08 21:18:00,101.275,101.285,101.255,101.255,116986257.0
2006-12-08 21:19:00,101.26,101.27,101.245,101.27,42952827.0
2006-12-08 21:20:00,101.255,101.285,101.24,101.257,21628963.0
2006-12-08 21:21:00,101.25,101.28,101.245,101.28,100799910.0
2006-12-08 21:22:00,101.263,101.275,101.25,101.25,67946524.0
2006-12-08 21:23:00,101.245,101.28,101.245,101.28,53786107.0
2006-12-08 21:24:00,101.27,101.28,101.248,101.26,119440320.0
2006-12-08 21:25:00,101.255,101.26,101.235,101.245,46206092.0
2006-12-08 21:26:00,101.245,101.253,101.225,101.235,48125326.0
2006-12-08 21:27:00,101.225,101.225,101.2,101.2,63415639.0
2006-12-08 21:28:00,101.205,101.245,101.205,101.245,125287938.0
2006-12-08 21:29:00,101.24,101.24,101.191,101.235,83148181.0
2006-12-08 21:30:00,101.235,101.257,101.225,101.248,64176475.0
2006-12-08 21:31:00,101.25,101.256,101.243,101.245,49856485.0
2006-12-08 21:32:00,101.24,101.25,101.21,101.225,100577795.0
2006-12-08 21:34:00,101.24,101.265,101.239,101.265,80433985.0
2006-12-08 21:35:00,101.253,101.253,101.24,101.24,153733946.0
2006-12-08 21:36:00,101.24,101.255,101.24,101.255,147053885.0
2006-12-08 21:37:00,101.265,101.278,101.26,101.26,131470318.0
2006-12-08 21:38:00,101.265,101.266,101.255,101.255,91103447.0
2006-12-08 21:39:00,101.24,101.257,101.235,101.24,40365532.0
2006-12-08 21:40:00,101.245,101.247,101.235,101.235,49481587.0
2006-12-08 21:41:00,101.22,101.24,101.22,101.225,133765570.0
2006-12-08 21:42:00,101.222,101.25,101.205,101.25,102962787.0
2006-12-08 21:43:00,101.25,101.25,101.23,101.23,83068318.0
2006-12-08 21:44:00,101.235,101.26,101.235,101.26,113714697.0
2006-12-08 21:45:00,101.26,101.27,101.245,101.27,63387973.0
2006-12-08 21:46:00,101.263,101.275,101.245,101.245,81478071.0
2006-12-08 21:47:00,101.255,101.26,101.228,101.26,11792775.0
2006-12-08 21:48:00,101.255,101.255,101.23,101.235,97525833.0
2006-12-08 21:49:00,101.233,101.27,101.233,101.26,126557227.0
2006-12-08 21:50:00,101.258,101.273,101.252,101.258,64981077.0
2006-12-08 21:51:00,101.252,101.267,101.244,101.245,137252811.0
2006-12-08 21:52:00,101.238,101.246,101.238,101.24,62946563.0
2006-12-08 21:53:00,101.235,101.245,101.228,101.245,38140495.0
2006-12-08 21:54:00,101.22,101.235,101.22,101.235,26012285.0
2006-12-08 21:55:00,101.23,101.235,101.219,101.22,74397445.0
2006-12-08 21:56:00,101.22,101.23,101.215,101.23,98388418.0
2006-12-08 21:57:00,101.24,101.25,101.225,101.235,122708081.0
2006-12-08 21:58:00,101.232,101.25,101.232,101.24,34579001.0
2006-12-08 21:59:00,101.25,101.255,101.215,101.225,131079910.0
2006-12-08 22:00:00,101.235,101.25,101.23,101.24,50590727.0
2006-12-08 22:01:00,101.245,101.245,101.223,101.225,42052286.0
2006-12-08 22:02:00,101.233,101.245,101.218,101.227,58051607.0
2006-12-08 22:03:00,101.235,101.235,101.215,101.22,33624306.0
2006-12-08 22:04:00,101.228,101.228,101.205,101.22,69637686.0
2006-12-08 22:05:00,101.23,101.23,101.183,101.183,78819055.0
2006-12-08 22:06:00,101.19,101.202,101.19,101.195,66617637.0
2006-12-08 22:07:00,101.19,101.21,101.18,101.195,72667813.0
2006-12-08 22:08:00,101.205,101.214,101.175,101.19,64394113.0
2006-12-08 22:09:00,101.195,101.195,101.179,101.18,71543805.0
2006-12-08 22:10:00,101.18,101.21,101.18,101.21,71645158.0
2006-12-08 22:11:00,101.2,101.204,101.19,101.19,71436316.0
2006-12-08 22:12:00,101.2,101.2,101.17,101.18,49736789.0
2006-12-08 22:13:00,101.18,101.2,101.18,101.195,116681506.0
2006-12-08 22:14:00,101.19,101.215,101.19,101.215,110597184.0
2006-12-08 22:15:00,101.222,101.24,101.222,101.23,76148362.0
2006-12-08 22:16:00,101.215,101.254,101.215,101.24,66587726.0
2006-12-08 22:17:00,101.24,101.253,101.224,101.253,30908615.0
2006-12-08 22:18:00,101.25,101.255,101.205,101.22,109608901.0
2006-12-08 22:19:00,101.225,101.23,101.209,101.225,51820344.0
2006-12-08 22:20:00,101.215,101.238,101.215,101.225,126959467.0
2006-12-08 22:21:00,101.22,101.22,101.185,101.195,77242881.0
2006-12-08 22:22:00,101.197,101.208,101.19,101.208,148185561.0
2006-12-08 22:23:00,101.2,101.207,101.163,101.203,61483901.0
2006-12-08 22:24:00,101.212,101.215,101.199,101.2,75660896.0
2006-12-08 22:25:00,101.21,101.222,101.19,101.222,54375146.0
2006-12-08 22:26:00,101.22,101.235,101.165,101.225,87682367.0
2006-12-08 22:27:00,101.225,101.245,101.225,101.23,45078045.0
2006-12-08 22:28:00,101.228,101.243,101.228,101.24,24807657.0
2006-12-08 22:29:00,101.245,101.255,101.237,101.237,29878177.0
2006-12-08 22:30:00,101.19,101.26,101.19,101.26,48261011.0
2006-12-08 22:31:00,101.26,101.264,101.248,101.258,69679724.0
2006-12-08 22:32:00,101.257,101.259,101.25,101.25,115468508.0
2006-12-08 22:33:00,101.25,101.26,101.245,101.255,54296643.0
2006-12-08 22:34:00,101.25,101.27,101.25,101.27,89763544.0
2006-12-08 22:35:00,101.265,101.269,101.235,101.25,83735449.0
2006-12-08 22:36:00,101.25,101.25,101.199,101.24,50963331.0
2006-12-08 22:37:00,101.255,101.255,101.245,101.255,77395305.0
2006-12-08 22:38:00,101.25,101.254,101.245,101.25,89522494.0
2006-12-08 22:39:00,101.26,101.26,101.235,101.235,55986310.0
2006-12-08 22:40:00,101.24,101.251,101.225,101.245,76366459.0
2006-12-08 22:41:00,101.25,101.25,101.234,101.235,36160164.0
2006-12-08 22:42:00,101.23,101.257,101.23,101.257,70567025.0
2006-12-08 22:43:00,101.26,101.282,101.26,101.265,66358870.0
2006-12-08 22:44:00,101.28,101.3,101.276,101.28,60419671.0
2006-12-08 22:45:00,101.295,101.306,101.295,101.305,66492647.0
2006-12-08 22:46:00,101.305,101.314,101.295,101.295,76650093.0
2006-12-08 22:47:00,101.295,101.307,101.293,101.305,180739154.0
2006-12-08 22:48:00,101.295,101.305,101.273,101.305,85832196.0
2006-12-08 22:49:00,101.305,101.33,101.295,101.315,62205236.0
2006-12-08 22:50:00,101.325,101.33,101.315,101.315,125633300.0
2006-12-08 22:51:00,101.335,101.335,101.295,101.303,99142610.0
2006-12-08 22:52:00,101.325,101.325,101.278,101.29,112700968.0
2006-12-08 22:53:00,101.29,101.3,101.278,101.3,46501944.0
2006-12-08 22:54:00,101.3,101.3,101.235,101.235,80180978.0
2006-12-08 22:55:00,101.24,101.25,101.218,101.242,77892936.0
2006-12-08 22:56:00,101.235,101.25,101.235,101.24,19746943.0
2006-12-08 22:57:00,101.235,101.235,101.222,101.225,66932083.0
2006-12-08 22:58:00,101.215,101.228,101.205,101.205,50257144.0
2006-12-08 22:59:00,101.205,101.228,101.205,101.225,44425473.0
2006-12-08 23:00:00,101.223,101.261,101.223,101.258,80093589.0
2006-12-08 23:01:00,101.255,101.265,101.245,101.245,78253674.0
2006-12-08 23:02:00,101.245,101.245,101.225,101.235,74063558.0
2006-12-08 23:03:00,101.23,101.252,101.223,101.23,104857094.0
2006-12-08 23:04:00,101.235,101.235,101.205,101.212,65127344.0
2006-12-08 23:05:00,101.22,101.225,101.215,101.222,46148519.0
2006-12-08 23:06:00,101.22,101.235,101.195,101.195,68063759.0
2006-12-08 23:07:00,101.227,101.235,101.212,101.235,125454257.0
2006-12-08 23:08:00,101.23,101.25,101.23,101.25,42073237.0
2006-12-08 23:09:00,101.24,101.261,101.23,101.255,54783944.0
2006-12-08 23:10:00,101.26,101.267,101.227,101.267,24681301.0
2006-12-08 23:11:00,101.257,101.27,101.247,101.27,84501262.0
2006-12-08 23:12:00,101.267,101.31,101.258,101.295,150543624.0
2006-12-08 23:13:00,101.31,101.31,101.28,101.28,47840486.0
2006-12-08 23:14:00,101.27,101.295,101.27,101.295,159491973.0
2006-12-08 23:15:00,101.295,101.296,101.273,101.273,46214356.0
2006-12-08 23:16:00,101.275,101.284,101.275,101.28,41478635.0
2006-12-08 23:17:00,101.275,101.275,101.264,101.275,35782815.0
2006-12-08 23:18:00,101.275,101.29,101.27,101.28,30586898.0
2006-12-08 23:19:00,101.285,101.29,101.273,101.29,35673648.0
2006-12-08 23:20:00,101.275,101.291,101.27,101.275,101997934.0
2006-12-08 23:21:00,101.27,101.29,101.267,101.28,44558611.0
2006-12-08 23:22:00,101.275,101.29,101.27,101.285,51812877.0
2006-12-08 23:23:00,101.273,101.32,101.273,101.32,136535737.0
2006-12-08 23:24:00,101.32,101.32,101.265,101.3,96703340.0
2006-12-08 23:25:00,101.267,101.3,101.265,101.265,17566600.0
2006-12-08 23:26:00,101.26,101.285,101.235,101.235,110862380.0
2006-12-08 23:27:00,101.23,101.235,101.2,101.2,76366206.0
2006-12-08 23:28:00,101.205,101.23,101.204,101.22,110423462.0
2006-12-08 23:29:00,101.218,101.229,101.215,101.22,34198189.0
2006-12-08 23:30:00,101.21,101.227,101.195,101.195,55256552.0
2006-12-08 23:31:00,101.21,101.23,101.205,101.23,46292757.0
2006-12-08 23:32:00,101.22,101.22,101.21,101.21,33196402.0
2006-12-08 23:33:00,101.205,101.222,101.205,101.222,87161837.0
2006-12-08 23:34:00,101.225,101.225,101.195,101.195,100715821.0
2006-12-08 23:35:00,101.19,101.195,101.185,101.185,43020502.0
2006-12-08 23:36:00,101.175,101.191,101.171,101.185,117256110.0
2006-12-08 23:37:00,101.185,101.215,101.185,101.215,65876652.0
2006-12-08 23:38:00,101.22,101.225,101.218,101.218,55870188.0
2006-12-08 23:39:00,101.225,101.225,101.215,101.215,65003193.0
2006-12-08 23:40:00,101.215,101.22,101.195,101.22,104204583.0
2006-12-08 23:41:00,101.212,101.238,101.212,101.23,103295705.0
2006-12-08 23:42:00,101.23,101.235,101.207,101.235,34433702.0
2006-12-08 23:43:00,101.23,101.24,101.215,101.23,120579866.0
2006-12-08 23:44:00,101.22,101.22,101.199,101.21,63148139.0
2006-12-08 23:45:00,101.22,101.235,101.216,101.235,25054564.0
2006-12-08 23:46:00,101.225,101.234,101.208,101.21,73461508.0
2006-12-08 23:47:00,101.21,101.235,101.202,101.22,102099287.0
2006-12-08 23:48:00,101.215,101.24,101.215,101.24,79313809.0
2006-12-08 23:49:00,101.23,101.23,101.206,101.215,54831446.0
2006-12-08 23:50:00,101.205,101.222,101.205,101.22,54785636.0
2006-12-08 23:51:00,101.22,101.23,101.215,101.23,144032673.0
2006-12-08 23:52:00,101.225,101.225,101.195,101.215,91623942.0
2006-12-08 23:53:00,101.225,101.225,101.175,101.185,102514042.0
2006-12-08 23:54:00,101.185,101.213,101.155,101.195,93423044.0
2006-12-08 23:55:00,101.205,101.205,101.173,101.173,77962057.0
2006-12-08 23:56:00,101.175,101.181,101.162,101.165,152029488.0
2006-12-08 23:57:00,101.183,101.205,101.18,101.185,105046443.0
2006-12-08 23:58:00,101.18,101.195,101.155,101.17,95718739.0
2006-12-08 23:59:00,101.16,101.171,101.16,101.17,64630359.0
2006-12-11 01:44:00,101.165,101.165,101.064,101.1,64807910.0
2006-12-11 01:45:00,101.11,101.13,101.1,101.1,48751261.0
2006-12-11 01:46:00,101.115,101.135,101.115,101.135,64920801.0
2006-12-11 01:47:00,101.135,101.145,101.102,101.13,74674637.0
2006-12-11 01:48:00,101.14,101.14,101.105,101.105,83918250.0
2006-12-11 01:49:00,101.125,101.125,101.107,101.115,94164450.0
2006-12-11 01:50:00,101.12,101.121,101.104,101.12,62043149.0
2006-12-11 01:51:00,101.1,101.139,101.1,101.12,48244344.0
2006-12-11 01:52:00,101.12,101.135,101.11,101.11,97836555.0
2006-12-11 01:53:00,101.11,101.115,101.07,101.07,98647766.0
2006-12-11 01:54:00,101.075,101.11,101.075,101.11,64646113.0
2006-12-11 01:55:00,101.125,101.125,101.095,101.1,81292223.0
2006-12-11 01:56:00,101.108,101.11,101.08,101.08,89036322.0
2006-12-11 01:57:00,101.077,101.099,101.077,101.095,62149249.0
2006-12-11 01:58:00,101.098,101.14,101.098,101.118,50924731.0
2006-12-11 01:59:00,101.125,101.153,101.125,101.125,75191553.0
2006-12-11 02:00:00,101.125,101.165,101.12,101.165,76843695.0
2006-12-11 02:01:00,101.158,101.158,101.13,101.153,47531013.0
2006-12-11 02:02:00,101.155,101.156,101.14,101.152,68476476.0
2006-12-11 02:03:00,101.155,101.167,101.143,101.153,82235451.0
2006-12-11 02:04:00,101.145,101.17,101.135,101.17,85606803.0
2006-12-11 02:05:00,101.155,101.195,101.148,101.19,68510082.0
2006-12-11 02:06:00,101.185,101.2,101.185,101.19,95082179.0
2006-12-11 02:07:00,101.195,101.205,101.19,101.205,106517753.0
2006-12-11 02:08:00,101.205,101.225,101.195,101.195,49450945.0
2006-12-11 02:09:00,101.21,101.24,101.197,101.24,66512812.0
2006-12-11 02:10:00,101.24,101.28,101.24,101.28,89340086.0
2006-12-11 02:11:00,101.25,101.293,101.25,101.29,88943560.0
2006-12-11 02:12:00,101.28,101.335,101.28,101.335,70117033.0
2006-12-11 02:13:00,101.345,101.345,101.29,101.3,62895564.0
2006-12-11 02:14:00,101.285,101.305,101.28,101.28,50451476.0
2006-12-11 02:15:00,101.27,101.288,101.235,101.265,67480120.0
2006-12-11 02:16:00,101.265,101.271,101.258,101.26,164388161.0
2006-12-11 02:17:00,101.265,101.265,101.245,101.255,70640447.0
2006-12-11 02:18:00,101.243,101.29,101.243,101.29,77127568.0
2006-12-11 02:19:00,101.285,101.285,101.255,101.26,20840916.0
2006-12-11 02:20:00,101.28,101.295,101.27,101.29,47606224.0
2006-12-11 02:21:00,101.29,101.3,101.29,101.29,86477187.0
2006-12-11 02:22:00,101.29,101.29,101.26,101.27,116260401.0
2006-12-11 02:23:00,101.265,101.272,101.248,101.25,93641306.0
2006-12-11 02:24:00,101.25,101.283,101.25,101.283,71972372.0
2006-12-11 02:25:00,101.285,101.285,101.25,101.25,28880527.0
2006-12-11 02:26:00,101.248,101.29,101.248,101.265,27198266.0
2006-12-11 02:27:00,101.26,101.3,101.26,101.295,62269294.0
2006-12-11 02:28:00,101.3,101.315,101.3,101.315,62133339.0
2006-12-11 02:29:00,101.305,101.305,101.295,101.295,69383342.0
2006-12-11 02:30:00,101.295,101.303,101.295,101.3,59797783.0
2006-12-11 02:31:00,101.295,101.307,101.279,101.28,59848373.0
2006-12-11 02:32:00,101.285,101.297,101.24,101.24,50844696.0
2006-12-11 02:33:00,101.277,101.3,101.275,101.292,55890906.0
2006-12-11 02:34:00,101.285,101.3,101.23,101.295,26200563.0
2006-12-11 02:35:00,101.29,101.29,101.26,101.29,14884769.0
2006-12-11 02:36:00,101.285,101.285,101.25,101.265,115611539.0
2006-12-11 02:37:00,101.27,101.287,101.255,101.265,61351470.0
2006-12-11 02:38:00,101.268,101.315,101.268,101.285,44544939.0
2006-12-11 02:39:00,101.285,101.31,101.279,101.28,53359798.0
2006-12-11 02:40:00,101.295,101.31,101.282,101.295,108066683.0
2006-12-11 02:41:00,101.285,101.285,101.261,101.285,73398694.0
2006-12-11 02:42:00,101.28,101.29,101.27,101.27,28628693.0
2006-12-11 02:43:00,101.265,101.27,101.212,101.25,64492821.0
2006-12-11 02:44:00,101.255,101.275,101.24,101.257,65659658.0
2006-12-11 02:45:00,101.255,101.274,101.245,101.265,86912562.0
2006-12-11 02:46:00,101.265,101.265,101.24,101.24,94031771.0
2006-12-11 02:47:00,101.25,101.28,101.25,101.27,62639275.0
2006-12-11 02:48:00,101.27,101.278,101.26,101.275,50351097.0
2006-12-11 02:49:00,101.275,101.275,101.26,101.275,101461736.0
2006-12-11 02:50:00,101.265,101.275,101.26,101.275,38723833.0
2006-12-11 02:51:00,101.29,101.29,101.258,101.265,88667552.0
2006-12-11 02:52:00,101.26,101.26,101.252,101.253,27883794.0
2006-12-11 02:53:00,101.265,101.272,101.255,101.27,75465259.0
2006-12-11 02:54:00,101.27,101.3,101.27,101.3,39246709.0
2006-12-11 02:55:00,101.295,101.295,101.25,101.26,99410948.0
2006-12-11 02:56:00,101.26,101.305,101.26,101.288,44163441.0
2006-12-11 02:57:00,101.283,101.306,101.265,101.3,139253036.0
2006-12-11 02:58:00,101.295,101.311,101.278,101.293,114811584.0
2006-12-11 02:59:00,101.295,101.315,101.258,101.275,48161070.0
2006-12-11 03:00:00,101.26,101.292,101.26,101.27,17868621.0
2006-12-11 03:01:00,101.268,101.288,101.265,101.28,153073118.0
2006-12-11 03:02:00,101.29,101.293,101.26,101.293,119971687.0
2006-12-11 03:03:00,101.295,101.295,101.265,101.29,57026381.0
2006-12-11 03:04:00,101.29,101.292,101.283,101.283,134351874.0
2006-12-11 03:05:00,101.285,101.285,101.275,101.285,42417405.0
2006-12-11 03:06:00,101.285,101.3,101.285,101.3,40919913.0
2006-12-11 03:07:00,101.29,101.305,101.29,101.305,38182274.0
2006-12-11 03:08:00,101.305,101.308,101.29,101.29,29819997.0
2006-12-11 03:09:00,101.295,101.3,101.29,101.295,78475657.0
2006-12-11 03:10:00,101.295,101.31,101.275,101.29,117986914.0
2006-12-11 03:11:00,101.293,101.32,101.285,101.288,54824227.0
2006-12-11 03:12:00,101.295,101.305,101.281,101.305,82032915.0
2006-12-11 03:13:00,101.31,101.31,101.29,101.31,96362238.0
2006-12-11 03:14:00,101.305,101.311,101.297,101.3,81667163.0
2006-12-11 03:15:00,101.305,101.4,101.305,101.4,23070920.0
2006-12-11 03:16:00,101.39,101.46,101.39,101.425,81339214.0
2006-12-11 03:17:00,101.43,101.46,101.43,101.44,76430707.0
2006-12-11 03:18:00,101.445,101.46,101.415,101.46,88171860.0
2006-12-11 03:19:00,101.465,101.523,101.455,101.498,81336190.0
2006-12-11 03:20:00,101.515,101.52,101.485,101.495,128725990.0
2006-12-11 03:21:00,101.508,101.535,101.495,101.495,71697230.0
2006-12-11 03:22:00,101.505,101.53,101.477,101.53,33955019.0
2006-12-11 03:23:00,101.53,101.53,101.483,101.49,97945413.0
2006-12-11 03:24:00,101.495,101.52,101.48,101.51,92769430.0
2006-12-11 03:25:00,101.5,101.515,101.493,101.493,69761895.0
2006-12-11 03:26:00,101.49,101.495,101.449,101.48,66874647.0
2006-12-11 03:27:00,101.49,101.49,101.457,101.465,86409213.0
2006-12-11 03:28:00,101.465,101.51,101.465,101.49,45880894.0
2006-12-11 03:29:00,101.478,101.486,101.45,101.455,47208645.0
2006-12-11 03:30:00,101.46,101.463,101.443,101.463,43458346.0
2006-12-11 03:31:00,101.45,101.475,101.45,101.475,72088524.0
2006-12-11 03:32:00,101.43,101.509,101.43,101.48,81147835.0
2006-12-11 03:33:00,101.475,101.495,101.468,101.485,156817285.0
2006-12-11 03:34:00,101.49,101.505,101.48,101.48,52604196.0
2006-12-11 03:35:00,101.495,101.495,101.46,101.46,65455999.0
2006-12-11 03:36:00,101.49,101.49,101.419,101.465,67947066.0
2006-12-11 03:37:00,101.47,101.505,101.467,101.505,107507533.0
2006-12-11 03:38:00,101.5,101.5,101.462,101.475,78677780.0
2006-12-11 03:39:00,101.46,101.487,101.46,101.487,81115637.0
2006-12-11 03:40:00,101.487,101.487,101.471,101.472,68111117.0
2006-12-11 03:41:00,101.475,101.49,101.474,101.485,24760492.0
2006-12-11 03:42:00,101.47,101.488,101.47,101.488,57056372.0
2006-12-11 03:43:00,101.49,101.495,101.489,101.495,59425671.0
2006-12-11 03:44:00,101.497,101.497,101.486,101.495,97718104.0
2006-12-11 03:45:00,101.487,101.49,101.475,101.49,69726991.0
2006-12-11 03:46:00,101.51,101.532,101.51,101.52,29176388.0
2006-12-11 03:47:00,101.525,101.525,101.515,101.52,79700680.0
2006-12-11 03:48:00,101.53,101.555,101.53,101.54,31696425.0
2006-12-11 03:49:00,101.555,101.585,101.55,101.57,10662426.0
2006-12-11 03:50:00,101.565,101.582,101.545,101.545,49857251.0
2006-12-11 03:51:00,101.55,101.56,101.54,101.545,41347376.0
2006-12-11 03:52:00,101.55,101.555,101.493,101.537,73631557.0
2006-12-11 03:53:00,101.545,101.615,101.544,101.598,29966785.0
2006-12-11 03:54:00,101.605,101.605,101.565,101.575,13344899.0
2006-12-11 03:55:00,101.575,101.595,101.533,101.533,25537133.0
2006-12-11 03:56:00,101.528,101.55,101.49,101.55,110386568.0
2006-12-11 03:57:00,101.545,101.547,101.533,101.533,46948490.0
2006-12-11 03:58:00,101.535,101.555,101.53,101.53,95167434.0
2006-12-11 03:59:00,101.533,101.572,101.53,101.563,45135316.0
2006-12-11 04:00:00,101.575,101.575,101.55,101.55,12988672.0
2006-12-11 04:01:00,101.565,101.58,101.555,101.555,94294889.0
2006-12-11 04:02:00,101.56,101.56,101.52,101.528,96959982.0
2006-12-11 04:03:00,101.51,101.52,101.477,101.485,149326681.0
2006-12-11 04:04:00,101.478,101.51,101.447,101.51,79520666.0
2006-12-11 04:05:00,101.5,101.502,101.44,101.455,92921270.0
2006-12-11 04:06:00,101.46,101.485,101.46,101.465,100572989.0
2006-12-11 04:07:00,101.455,101.5,101.455,101.485,92038114.0
2006-12-11 04:08:00,101.485,101.485,101.463,101.485,134008815.0
2006-12-11 04:09:00,101.495,101.52,101.475,101.5,56955647.0
2006-12-11 04:10:00,101.505,101.505,101.483,101.505,58662082.0
2006-12-11 04:11:00,101.51,101.51,101.49,101.505,76146129.0
2006-12-11 04:12:00,101.51,101.51,101.485,101.49,95867877.0
2006-12-11 04:13:00,101.49,101.53,101.49,101.505,74808052.0
2006-12-11 04:14:00,101.51,101.535,101.488,101.525,24188612.0
2006-12-11 04:15:00,101.52,101.52,101.484,101.495,57616916.0
2006-12-11 04:16:00,101.52,101.525,101.485,101.525,113711679.0
2006-12-11 04:17:00,101.53,101.53,101.5,101.52,35007833.0
2006-12-11 04:18:00,101.52,101.52,101.503,101.512,112010090.0
2006-12-11 04:19:00,101.525,101.54,101.52,101.52,97214839.0
2006-12-11 04:20:00,101.51,101.52,101.495,101.505,63177369.0
2006-12-11 04:21:00,101.503,101.524,101.49,101.51,59404774.0
2006-12-11 04:22:00,101.51,101.53,101.505,101.52,63840150.0
2006-12-11 04:23:00,101.52,101.52,101.482,101.5,119783541.0
2006-12-11 04:24:00,101.51,101.51,101.478,101.495,43428731.0
2006-12-11 04:25:00,101.5,101.515,101.485,101.515,104977927.0
2006-12-11 04:26:00,101.512,101.525,101.498,101.525,80915186.0
2006-12-11 04:27:00,101.53,101.567,101.53,101.56,30871759.0
2006-12-11 04:28:00,101.55,101.56,101.54,101.54,42560223.0
2006-12-11 04:29:00,101.525,101.525,101.512,101.52,55400594.0
2006-12-11 04:30:00,101.535,101.535,101.508,101.508,34589046.0
2006-12-11 04:31:00,101.51,101.514,101.508,101.51,111617766.0
2006-12-11 04:32:00,101.505,101.517,101.49,101.49,71011910.0
2006-12-11 04:33:00,101.49,101.53,101.49,101.52,103175782.0
2006-12-11 04:34:00,101.525,101.54,101.497,101.497,17148185.0
2006-12-11 04:35:00,101.525,101.55,101.481,101.515,99284742.0
2006-12-11 04:36:00,101.515,101.527,101.512,101.518,132456090.0
2006-12-11 04:37:00,101.53,101.53,101.506,101.51,57302452.0
2006-12-11 04:38:00,101.53,101.536,101.515,101.525,44715114.0
2006-12-11 04:39:00,101.53,101.53,101.49,101.49,93038345.0
2006-12-11 04:40:00,101.505,101.505,101.48,101.5,37966847.0
2006-12-11 04:41:00,101.485,101.491,101.455,101.47,30821140.0
2006-12-11 04:42:00,101.47,101.478,101.47,101.475,38654873.0
2006-12-11 04:43:00,101.48,101.48,101.453,101.47,41470341.0
2006-12-11 04:44:00,101.463,101.485,101.463,101.47,46437255.0
2006-12-11 04:45:00,101.47,101.487,101.47,101.48,155283783.0
2006-12-11 04:46:00,101.49,101.515,101.48,101.515,50073776.0
2006-12-11 04:47:00,101.505,101.508,101.492,101.492,148567674.0
2006-12-11 04:48:00,101.495,101.495,101.467,101.467,82941953.0
2006-12-11 04:49:00,101.467,101.467,101.437,101.46,26662309.0
2006-12-11 04:50:00,101.455,101.465,101.43,101.435,52100754.0
2006-12-11 04:51:00,101.435,101.449,101.432,101.435,46382135.0
2006-12-11 04:52:00,101.44,101.454,101.43,101.452,129856388.0
2006-12-11 04:53:00,101.43,101.475,101.43,101.455,63670494.0
2006-12-11 04:54:00,101.457,101.457,101.444,101.45,51054896.0
2006-12-11 04:55:00,101.442,101.48,101.442,101.48,65408603.0
2006-12-11 04:56:00,101.47,101.52,101.47,101.495,103297303.0
2006-12-11 04:57:00,101.5,101.522,101.485,101.5,71290363.0
2006-12-11 04:58:00,101.5,101.51,101.468,101.5,75013109.0
2006-12-11 04:59:00,101.498,101.512,101.498,101.508,78739274.0
2006-12-11 05:00:00,101.515,101.525,101.51,101.51,44572563.0
2006-12-11 05:01:00,101.51,101.525,101.509,101.52,53232862.0
2006-12-11 05:02:00,101.515,101.52,101.5,101.5,65767992.0
2006-12-11 05:03:00,101.515,101.52,101.5,101.5,20773135.0
2006-12-11 05:04:00,101.507,101.525,101.493,101.525,79628849.0
2006-12-11 05:05:00,101.52,101.525,101.51,101.525,78593390.0
2006-12-11 05:06:00,101.525,101.525,101.513,101.515,51640136.0
2006-12-11 05:07:00,101.515,101.526,101.514,101.525,123997104.0
2006-12-11 05:08:00,101.508,101.53,101.5,101.53,108328902.0
2006-12-11 05:09:00,101.53,101.54,101.52,101.54,131843111.0
2006-12-11 05:10:00,101.54,101.54,101.53,101.53,61613747.0
2006-12-11 05:11:00,101.53,101.53,101.503,101.515,86559291.0
2006-12-11 05:12:00,101.535,101.535,101.507,101.51,178914228.0
2006-12-11 05:13:00,101.51,101.55,101.51,101.525,72743756.0
2006-12-11 05:14:00,101.525,101.542,101.525,101.54,69191099.0
2006-12-11 05:15:00,101.525,101.54,101.525,101.535,63599655.0
2006-12-11 05:16:00,101.53,101.543,101.525,101.525,65249624.0
2006-12-11 05:17:00,101.522,101.532,101.515,101.515,66780569.0
2006-12-11 05:18:00,101.52,101.525,101.515,101.515,39338735.0
2006-12-11 05:19:00,101.51,101.528,101.51,101.51,75356679.0
2006-12-11 05:20:00,101.505,101.525,101.505,101.525,61127099.0
2006-12-11 05:21:00,101.515,101.533,101.514,101.52,91564377.0
2006-12-11 05:22:00,101.525,101.525,101.51,101.52,75236029.0
2006-12-11 05:23:00,101.51,101.518,101.472,101.51,52003400.0
2006-12-11 05:24:00,101.51,101.512,101.49,101.495,80864753.0
2006-12-11 05:25:00,101.5,101.5,101.483,101.495,90615328.0
2006-12-11 05:26:00,101.5,101.5,101.47,101.47,55140290.0
2006-12-11 05:27:00,101.47,101.484,101.47,101.482,106836144.0
2006-12-11 05:28:00,101.488,101.495,101.473,101.485,63985053.0
2006-12-11 05:29:00,101.485,101.485,101.435,101.435,47060956.0
2006-12-11 05:30:00,101.482,101.491,101.482,101.49,27373502.0
2006-12-11 05:31:00,101.485,101.485,101.467,101.478,27426930.0
2006-12-11 05:32:00,101.475,101.49,101.47,101.47,43394347.0
2006-12-11 05:33:00,101.47,101.47,101.41,101.46,48269490.0
2006-12-11 05:34:00,101.462,101.467,101.46,101.46,58273654.0
2006-12-11 05:35:00,101.45,101.466,101.45,101.452,69052567.0
2006-12-11 05:36:00,101.45,101.49,101.401,101.43,56615009.0
2006-12-11 05:37:00,101.438,101.447,101.427,101.427,139259054.0
2006-12-11 05:38:00,101.425,101.44,101.42,101.42,72980802.0
2006-12-11 05:39:00,101.425,101.442,101.425,101.44,121376162.0
2006-12-11 05:40:00,101.45,101.46,101.435,101.46,53423035.0
2006-12-11 05:41:00,101.455,101.469,101.45,101.45,113938563.0
2006-12-11 05:42:00,101.458,101.465,101.448,101.465,32337955.0
2006-12-11 05:43:00,101.465,101.475,101.45,101.45,61309021.0
2006-12-11 05:44:00,101.465,101.465,101.438,101.452,80299862.0
2006-12-11 05:45:00,101.455,101.455,101.44,101.44,101661167.0
2006-12-11 05:46:00,101.445,101.453,101.445,101.45,110076892.0
2006-12-11 05:47:00,101.455,101.485,101.455,101.485,54067605.0
2006-12-11 05:48:00,101.475,101.485,101.47,101.485,70722025.0
2006-12-11 05:49:00,101.495,101.495,101.474,101.485,76364487.0
2006-12-11 05:50:00,101.482,101.492,101.482,101.485,14903120.0
2006-12-11 05:51:00,101.46,101.49,101.445,101.485,58716253.0
2006-12-11 05:52:00,101.475,101.499,101.454,101.455,72653282.0
2006-12-11 05:53:00,101.46,101.47,101.457,101.46,61608839.0
2006-12-11 05:54:00,101.453,101.485,101.453,101.485,82360559.0
2006-12-11 05:55:00,101.475,101.488,101.474,101.478,72350843.0
2006-12-11 05:56:00,101.475,101.475,101.465,101.465,31583983.0
2006-12-11 05:57:00,101.457,101.461,101.44,101.458,56835332.0
2006-12-11 05:58:00,101.45,101.46,101.45,101.46,42331672.0
2006-12-11 05:59:00,101.46,101.467,101.45,101.45,47839931.0
2006-12-11 06:00:00,101.445,101.46,101.445,101.45,123149106.0
2006-12-11 06:01:00,101.445,101.446,101.432,101.432,36595410.0
2006-12-11 06:02:00,101.445,101.46,101.437,101.455,113808271.0
2006-12-11 06:03:00,101.45,101.46,101.435,101.44,92845538.0
2006-12-11 06:04:00,101.445,101.451,101.43,101.43,78944654.0
2006-12-11 06:05:00,101.435,101.447,101.435,101.44,25274274.0
2006-12-11 06:06:00,101.45,101.45,101.435,101.44,35529107.0
2006-12-11 06:07:00,101.45,101.45,101.42,101.433,61178502.0
2006-12-11 06:08:00,101.44,101.44,101.416,101.427,145348733.0
2006-12-11 06:09:00,101.433,101.443,101.43,101.443,61239350.0
2006-12-11 06:10:00,101.445,101.458,101.44,101.458,124246245.0
2006-12-11 06:11:00,101.46,101.46,101.44,101.455,101875934.0
2006-12-11 06:12:00,101.46,101.46,101.444,101.455,11170573.0
2006-12-11 06:13:00,101.47,101.472,101.455,101.468,83739024.0
2006-12-11 06:14:00,101.46,101.46,101.435,101.435,66215370.0
2006-12-11 06:15:00,101.45,101.455,101.445,101.445,125208872.0
2006-12-11 06:16:00,101.44,101.466,101.44,101.46,88108101.0
2006-12-11 06:17:00,101.467,101.485,101.45,101.475,100539779.0
2006-12-11 06:18:00,101.475,101.475,101.44,101.44,145587260.0
2006-12-11 06:19:00,101.455,101.47,101.449,101.47,50148561.0
2006-12-11 06:20:00,101.465,101.473,101.46,101.46,39515939.0
2006-12-11 06:21:00,101.47,101.47,101.435,101.435,85390799.0
2006-12-11 06:22:00,101.43,101.436,101.43,101.435,121114989.0
2006-12-11 06:23:00,101.425,101.425,101.42,101.42,133733980.0
2006-12-11 06:24:00,101.42,101.433,101.42,101.433,151312941.0
2006-12-11 06:25:00,101.445,101.455,101.43,101.44,87144077.0
2006-12-11 06:26:00,101.45,101.45,101.43,101.438,41466351.0
2006-12-11 06:27:00,101.435,101.455,101.422,101.455,95770137.0
2006-12-11 06:28:00,101.46,101.472,101.45,101.45,52020541.0
2006-12-11 06:29:00,101.458,101.474,101.458,101.47,60079081.0
2006-12-11 06:30:00,101.47,101.475,101.445,101.475,85473049.0
2006-12-11 06:31:00,101.48,101.48,101.459,101.465,119231002.0
2006-12-11 06:32:00,101.46,101.48,101.46,101.48,64742870.0
2006-12-11 06:33:00,101.485,101.49,101.472,101.485,47857324.0
2006-12-11 06:34:00,101.485,101.489,101.48,101.485,45491870.0
2006-12-11 06:35:00,101.485,101.492,101.475,101.475,115770396.0
2006-12-11 06:36:00,101.48,101.49,101.465,101.465,56379567.0
2006-12-11 06:37:00,101.47,101.471,101.448,101.453,69439474.0
2006-12-11 06:38:00,101.455,101.461,101.455,101.455,109732100.0
2006-12-11 06:39:00,101.462,101.465,101.45,101.45,21904963.0
2006-12-11 06:40:00,101.465,101.465,101.44,101.44,44313243.0
2006-12-11 06:41:00,101.43,101.46,101.43,101.46,115667646.0
2006-12-11 06:42:00,101.45,101.46,101.445,101.455,153044757.0
2006-12-11 06:43:00,101.457,101.457,101.457,101.457,2835046.0
2006-12-11 06:44:00,101.46,101.46,101.44,101.45,43976181.0
2006-12-11 06:45:00,101.455,101.455,101.44,101.445,30426664.0
2006-12-11 06:46:00,101.447,101.447,101.428,101.428,73965581.0
2006-12-11 06:47:00,101.43,101.451,101.43,101.445,75123008.0
2006-12-11 06:48:00,101.435,101.455,101.435,101.445,89904444.0
2006-12-11 06:49:00,101.445,101.466,101.44,101.45,87584576.0
2006-12-11 06:50:00,101.46,101.46,101.405,101.45,105937706.0
2006-12-11 06:51:00,101.445,101.465,101.445,101.455,71503133.0
2006-12-11 06:52:00,101.463,101.465,101.455,101.455,106163684.0
2006-12-11 06:53:00,101.453,101.47,101.448,101.465,91311184.0
2006-12-11 06:54:00,101.475,101.479,101.42,101.42,82754106.0
2006-12-11 06:55:00,101.465,101.477,101.465,101.475,75387163.0
2006-12-11 06:56:00,101.47,101.49,101.427,101.458,122959594.0
2006-12-11 06:57:00,101.455,101.47,101.445,101.448,65500881.0
2006-12-11 06:58:00,101.448,101.481,101.42,101.42,66450506.0
2006-12-11 06:59:00,101.425,101.43,101.415,101.425,40203865.0
2006-12-11 07:00:00,101.418,101.465,101.418,101.46,157215523.0
2006-12-11 07:01:00,101.46,101.475,101.447,101.447,56223700.0
2006-12-11 07:02:00,101.47,101.485,101.462,101.475,41263450.0
2006-12-11 07:03:00,101.472,101.49,101.468,101.47,61584575.0
2006-12-11 07:04:00,101.475,101.486,101.44,101.465,98737702.0
2006-12-11 07:05:00,101.47,101.473,101.45,101.47,139641708.0
2006-12-11 07:06:00,101.46,101.483,101.46,101.48,61226647.0
2006-12-11 07:07:00,101.473,101.488,101.463,101.47,87792375.0
2006-12-11 07:08:00,101.468,101.485,101.454,101.472,123981059.0
2006-12-11 07:09:00,101.48,101.486,101.47,101.475,83636345.0
2006-12-11 07:10:00,101.48,101.48,101.44,101.44,109057059.0
2006-12-11 07:11:00,101.46,101.478,101.46,101.477,61225458.0
2006-12-11 07:12:00,101.48,101.48,101.46,101.47,11908262.0
2006-12-11 07:13:00,101.47,101.484,101.46,101.46,116659086.0
2006-12-11 07:14:00,101.465,101.485,101.465,101.485,144792268.0
2006-12-11 07:15:00,101.485,101.485,101.468,101.468,62257883.0
2006-12-11 07:16:00,101.47,101.482,101.454,101.46,43198027.0
2006-12-11 07:17:00,101.458,101.475,101.452,101.452,95417350.0
2006-12-11 07:18:00,101.46,101.47,101.46,101.47,78287233.0
2006-12-11 07:19:00,101.47,101.477,101.46,101.46,108106688.0
2006-12-11 07:20:00,101.455,101.475,101.445,101.475,40477340.0
2006-12-11 07:21:00,101.47,101.473,101.457,101.465,163993298.0
2006-12-11 07:22:00,101.47,101.47,101.455,101.455,50917045.0
2006-12-11 07:23:00,101.448,101.47,101.447,101.45,29366133.0
2006-12-11 07:24:00,101.445,101.459,101.445,101.45,84791840.0
2006-12-11 07:25:00,101.445,101.458,101.438,101.458,89495527.0
2006-12-11 07:26:00,101.465,101.465,101.458,101.46,20261757.0
2006-12-11 07:27:00,101.455,101.47,101.455,101.46,78413380.0
2006-12-11 07:28:00,101.46,101.485,101.455,101.482,35426985.0
2006-12-11 07:29:00,101.485,101.485,101.41,101.465,125895424.0
2006-12-11 07:30:00,101.457,101.465,101.455,101.46,109193976.0
2006-12-11 07:31:00,101.47,101.47,101.45,101.467,81344649.0
2006-12-11 07:32:00,101.468,101.475,101.458,101.465,48991788.0
2006-12-11 07:33:00,101.467,101.467,101.445,101.45,84627947.0
2006-12-11 07:34:00,101.45,101.46,101.45,101.452,47649886.0
2006-12-11 07:35:00,101.46,101.468,101.452,101.455,115117294.0
2006-12-11 07:36:00,101.46,101.463,101.453,101.453,28490534.0
2006-12-11 07:37:00,101.455,101.465,101.45,101.455,68743321.0
2006-12-11 07:38:00,101.455,101.46,101.41,101.45,78488442.0
2006-12-11 07:39:00,101.465,101.465,101.432,101.46,60538065.0
2006-12-11 07:40:00,101.455,101.466,101.445,101.45,133982167.0
2006-12-11 07:41:00,101.45,101.46,101.445,101.46,94697128.0
2006-12-11 07:42:00,101.455,101.465,101.455,101.455,51569192.0
2006-12-11 07:43:00,101.45,101.482,101.45,101.475,93471601.0
2006-12-11 07:44:00,101.468,101.475,101.46,101.475,80519862.0
2006-12-11 07:45:00,101.47,101.477,101.465,101.472,38706940.0
2006-12-11 07:46:00,101.475,101.48,101.465,101.475,41613890.0
2006-12-11 07:47:00,101.475,101.482,101.45,101.45,101712190.0
2006-12-11 07:48:00,101.465,101.477,101.459,101.472,109902170.0
2006-12-11 07:49:00,101.48,101.48,101.42,101.42,65635190.0
2006-12-11 07:50:00,101.45,101.477,101.45,101.475,64259600.0
2006-12-11 07:51:00,101.473,101.475,101.432,101.475,132419022.0
2006-12-11 07:52:00,101.465,101.475,101.455,101.475,71819063.0
2006-12-11 07:53:00,101.47,101.483,101.448,101.46,143524661.0
2006-12-11 07:54:00,101.48,101.48,101.46,101.465,128054116.0
2006-12-11 07:55:00,101.465,101.48,101.46,101.48,95639564.0
2006-12-11 07:56:00,101.47,101.48,101.45,101.45,101094896.0
2006-12-11 07:57:00,101.48,101.48,101.465,101.465,31930365.0
2006-12-11 07:58:00,101.482,101.482,101.453,101.475,68488075.0
2006-12-11 07:59:00,101.47,101.482,101.463,101.48,40262811.0
2006-12-11 08:00:00,101.475,101.491,101.468,101.468,99898854.0
2006-12-11 08:01:00,101.49,101.494,101.467,101.467,37704221.0
2006-12-11 08:02:00,101.46,101.49,101.46,101.485,56932758.0
2006-12-11 08:03:00,101.5,101.5,101.478,101.49,73043157.0
2006-12-11 08:04:00,101.488,101.488,101.47,101.47,77990300.0
2006-12-11 08:05:00,101.485,101.506,101.475,101.475,52005432.0
2006-12-11 08:06:00,101.48,101.48,101.461,101.465,101688143.0
2006-12-11 08:07:00,101.465,101.483,101.465,101.475,54472172.0
2006-12-11 08:08:00,101.485,101.485,101.457,101.47,48065788.0
2006-12-11 08:10:00,101.48,101.499,101.475,101.475,77649357.0
2006-12-11 08:11:00,101.48,101.48,101.465,101.477,63744866.0
2006-12-11 08:12:00,101.48,101.49,101.445,101.49,91073301.0
2006-12-11 08:13:00,101.48,101.506,101.48,101.495,156932924.0
2006-12-11 08:14:00,101.44,101.502,101.44,101.5,42929422.0
2006-12-11 08:15:00,101.485,101.5,101.483,101.495,69930447.0
2006-12-11 08:16:00,101.478,101.491,101.478,101.485,39498465.0
2006-12-11 08:17:00,101.48,101.505,101.48,101.502,93287460.0
2006-12-11 08:18:00,101.505,101.505,101.448,101.448,94130413.0
2006-12-11 08:19:00,101.475,101.49,101.445,101.475,40571788.0
2006-12-11 08:20:00,101.475,101.48,101.465,101.465,67464909.0
2006-12-11 08:21:00,101.462,101.495,101.462,101.48,85624227.0
2006-12-11 08:22:00,101.48,101.487,101.462,101.482,79326559.0
2006-12-11 08:23:00,101.485,101.485,101.465,101.48,66239391.0
2006-12-11 08:24:00,101.485,101.485,101.46,101.475,40486482.0
2006-12-11 08:25:00,101.47,101.485,101.458,101.485,100379500.0
2006-12-11 08:26:00,101.48,101.509,101.47,101.47,57698391.0
2006-12-11 08:27:00,101.462,101.495,101.462,101.495,49430480.0
2006-12-11 08:28:00,101.493,101.505,101.485,101.505,114442480.0
2006-12-11 08:29:00,101.502,101.529,101.502,101.505,55990413.0
2006-12-11 08:30:00,101.505,101.53,101.495,101.53,87757588.0
2006-12-11 08:31:00,101.52,101.524,101.517,101.52,37622629.0
2006-12-11 08:32:00,101.515,101.515,101.495,101.51,52198347.0
2006-12-11 08:33:00,101.51,101.525,101.488,101.525,92348621.0
2006-12-11 08:34:00,101.473,101.535,101.473,101.535,138093549.0
2006-12-11 08:35:00,101.53,101.54,101.51,101.535,77834747.0
2006-12-11 08:36:00,101.53,101.536,101.525,101.525,56640960.0
2006-12-11 08:37:00,101.515,101.528,101.515,101.525,141466099.0
2006-12-11 08:38:00,101.53,101.545,101.522,101.545,43731122.0
2006-12-11 08:39:00,101.535,101.545,101.527,101.53,93009905.0
2006-12-11 08:40:00,101.525,101.55,101.517,101.55,54509771.0
2006-12-11 08:41:00,101.548,101.58,101.54,101.575,43629138.0
2006-12-11 08:42:00,101.575,101.605,101.565,101.595,39313166.0
2006-12-11 08:43:00,101.605,101.635,101.593,101.605,51947637.0
2006-12-11 08:44:00,101.615,101.624,101.61,101.61,127792331.0
2006-12-11 08:45:00,101.61,101.672,101.597,101.65,32997646.0
2006-12-11 08:46:00,101.65,101.65,101.61,101.625,50904980.0
2006-12-11 08:47:00,101.625,101.635,101.61,101.61,132925826.0
2006-12-11 08:48:00,101.607,101.615,101.6,101.615,57286733.0
2006-12-11 08:49:00,101.563,101.636,101.563,101.625,80564316.0
2006-12-11 08:50:00,101.62,101.635,101.615,101.615,42204711.0
2006-12-11 08:51:00,101.625,101.66,101.625,101.655,62510024.0
2006-12-11 08:52:00,101.655,101.655,101.592,101.635,94808016.0
2006-12-11 08:53:00,101.64,101.668,101.632,101.65,67614759.0
2006-12-11 08:54:00,101.645,101.645,101.61,101.625,90511761.0
2006-12-11 08:55:00,101.63,101.63,101.61,101.61,80979934.0
2006-12-11 08:56:00,101.615,101.648,101.61,101.648,65185668.0
2006-12-11 08:57:00,101.66,101.68,101.66,101.665,53205735.0
2006-12-11 08:58:00,101.66,101.695,101.66,101.68,16638115.0
2006-12-11 08:59:00,101.69,101.695,101.665,101.68,53855765.0
2006-12-11 09:00:00,101.68,101.715,101.68,101.695,55514007.0
2006-12-11 09:01:00,101.695,101.706,101.662,101.675,61908920.0
2006-12-11 09:02:00,101.673,101.685,101.66,101.685,68930985.0
2006-12-11 09:03:00,101.668,101.682,101.664,101.668,32558501.0
2006-12-11 09:04:00,101.67,101.685,101.665,101.67,102709779.0
2006-12-11 09:05:00,101.66,101.676,101.66,101.665,102478071.0
2006-12-11 09:06:00,101.67,101.69,101.635,101.69,89730733.0
2006-12-11 09:07:00,101.69,101.69,101.678,101.68,79385947.0
2006-12-11 09:08:00,101.685,101.687,101.665,101.68,31072381.0
2006-12-11 09:09:00,101.665,101.685,101.65,101.675,60803454.0
2006-12-11 09:10:00,101.67,101.68,101.64,101.655,127249930.0
2006-12-11 09:11:00,101.655,101.68,101.632,101.632,82997489.0
2006-12-11 09:12:00,101.64,101.655,101.61,101.625,31679361.0
2006-12-11 09:13:00,101.625,101.625,101.575,101.59,33482200.0
2006-12-11 09:14:00,101.595,101.595,101.565,101.565,116910202.0
2006-12-11 09:15:00,101.605,101.635,101.595,101.635,54180347.0
2006-12-11 09:16:00,101.63,101.67,101.6,101.652,153334441.0
2006-12-11 09:17:00,101.645,101.68,101.645,101.68,87995723.0
2006-12-11 09:18:00,101.675,101.675,101.665,101.673,58303007.0
2006-12-11 09:19:00,101.675,101.684,101.635,101.645,52054815.0
2006-12-11 09:20:00,101.648,101.665,101.645,101.665,15326340.0
2006-12-11 09:21:00,101.66,101.66,101.64,101.66,62300545.0
2006-12-11 09:22:00,101.67,101.671,101.655,101.655,51273341.0
2006-12-11 09:23:00,101.655,101.67,101.632,101.655,41852667.0
2006-12-11 09:24:00,101.65,101.66,101.635,101.65,59641664.0
2006-12-11 09:25:00,101.64,101.674,101.64,101.65,88195005.0
2006-12-11 09:26:00,101.645,101.674,101.642,101.655,136435851.0
2006-12-11 09:27:00,101.667,101.682,101.626,101.67,50176654.0
2006-12-11 09:28:00,101.66,101.66,101.622,101.645,36347783.0
2006-12-11 09:29:00,101.645,101.655,101.62,101.64,110325145.0
2006-12-11 09:30:00,101.645,101.66,101.635,101.66,59132596.0
2006-12-11 09:31:00,101.665,101.673,101.65,101.67,44108670.0
2006-12-11 09:32:00,101.675,101.675,101.66,101.66,83366839.0
2006-12-11 09:33:00,101.665,101.675,101.658,101.665,73522282.0
2006-12-11 09:34:00,101.655,101.68,101.655,101.655,78827031.0
2006-12-11 09:35:00,101.65,101.677,101.65,101.665,29798744.0
2006-12-11 09:36:00,101.67,101.67,101.615,101.67,69609331.0
2006-12-11 09:37:00,101.67,101.67,101.638,101.638,44907358.0
2006-12-11 09:38:00,101.645,101.672,101.645,101.65,89857777.0
2006-12-11 09:39:00,101.65,101.675,101.635,101.655,68690669.0
2006-12-11 09:40:00,101.675,101.675,101.645,101.645,68984551.0
2006-12-11 09:41:00,101.645,101.67,101.645,101.67,27010471.0
2006-12-11 09:42:00,101.66,101.66,101.605,101.625,36771804.0
2006-12-11 09:43:00,101.622,101.65,101.62,101.62,70886185.0
2006-12-11 09:44:00,101.625,101.65,101.625,101.645,81172414.0
2006-12-11 09:45:00,101.645,101.65,101.63,101.63,45361862.0
2006-12-11 09:46:00,101.64,101.64,101.615,101.63,111374961.0
2006-12-11 09:47:00,101.63,101.63,101.61,101.61,63272480.0
2006-12-11 09:48:00,101.61,101.61,101.555,101.58,33834720.0
2006-12-11 09:49:00,101.563,101.605,101.55,101.577,33172994.0
2006-12-11 09:50:00,101.59,101.59,101.535,101.545,186896924.0
2006-12-11 09:51:00,101.54,101.55,101.52,101.52,65259318.0
2006-12-11 09:52:00,101.52,101.565,101.515,101.525,14556215.0
2006-12-11 09:53:00,101.517,101.54,101.505,101.53,44320305.0
2006-12-11 09:54:00,101.53,101.553,101.52,101.553,44359502.0
2006-12-11 09:55:00,101.56,101.585,101.545,101.58,89639870.0
2006-12-11 09:56:00,101.57,101.581,101.57,101.58,64863105.0
2006-12-11 09:57:00,101.57,101.6,101.565,101.585,23558165.0
2006-12-11 09:58:00,101.585,101.595,101.565,101.59,29925044.0
2006-12-11 09:59:00,101.578,101.578,101.563,101.57,74450080.0
2006-12-11 10:00:00,101.565,101.574,101.565,101.57,29099980.0
2006-12-11 10:01:00,101.57,101.598,101.565,101.58,64056082.0
2006-12-11 10:02:00,101.595,101.605,101.58,101.592,136638862.0
2006-12-11 10:03:00,101.59,101.605,101.587,101.587,483961114.0
2006-12-11 10:04:00,101.593,101.605,101.58,101.58,227115535.0
2006-12-11 10:05:00,101.585,101.6,101.56,101.56,94721245.0
2006-12-11 10:06:00,101.55,101.57,101.53,101.55,637298348.0
2006-12-11 10:07:00,101.55,101.57,101.54,101.555,704420666.0
2006-12-11 10:08:00,101.56,101.56,101.525,101.525,18083663.0
2006-12-11 10:09:00,101.508,101.535,101.503,101.508,180060984.0
2006-12-11 10:10:00,101.52,101.545,101.52,101.533,433574863.0
2006-12-11 10:11:00,101.535,101.535,101.493,101.52,54080299.0
2006-12-11 10:12:00,101.512,101.55,101.512,101.54,183610465.0
2006-12-11 10:13:00,101.555,101.57,101.54,101.54,30453035.0
2006-12-11 10:14:00,101.535,101.58,101.535,101.58,79556219.0
2006-12-11 10:15:00,101.575,101.575,101.52,101.52,29035232.0
2006-12-11 10:16:00,101.51,101.53,101.505,101.505,63439297.0
2006-12-11 10:17:00,101.495,101.535,101.495,101.525,82830426.0
2006-12-11 10:18:00,101.525,101.54,101.505,101.54,466690912.0
2006-12-11 10:19:00,101.53,101.56,101.53,101.555,137632501.0
2006-12-11 10:20:00,101.575,101.575,101.532,101.55,126303169.0
2006-12-11 10:21:00,101.543,101.555,101.535,101.535,65203543.0
2006-12-11 10:22:00,101.55,101.555,101.532,101.535,21508082.0
2006-12-11 10:23:00,101.535,101.544,101.527,101.53,232594825.0
2006-12-11 10:24:00,101.515,101.535,101.5,101.5,92374606.0
2006-12-11 10:25:00,101.505,101.52,101.482,101.495,54149634.0
2006-12-11 10:26:00,101.495,101.52,101.493,101.51,103283446.0
2006-12-11 10:27:00,101.495,101.545,101.485,101.545,35497000.0
2006-12-11 10:28:00,101.545,101.555,101.528,101.528,73346450.0
2006-12-11 10:29:00,101.53,101.569,101.53,101.535,43369114.0
2006-12-11 10:30:00,101.54,101.56,101.525,101.525,345232093.0
2006-12-11 10:31:00,101.53,101.55,101.522,101.535,215750670.0
2006-12-11 10:32:00,101.535,101.537,101.51,101.51,96295286.0
2006-12-11 10:33:00,101.515,101.533,101.515,101.53,169782636.0
2006-12-11 10:34:00,101.54,101.541,101.525,101.54,153839384.0
2006-12-11 10:35:00,101.54,101.557,101.535,101.538,103743217.0
2006-12-11 10:36:00,101.545,101.549,101.532,101.545,64853127.0
2006-12-11 10:37:00,101.54,101.54,101.512,101.535,83659205.0
2006-12-11 10:38:00,101.538,101.545,101.53,101.54,352343161.0
2006-12-11 10:39:00,101.542,101.565,101.542,101.545,32731069.0
2006-12-11 10:40:00,101.535,101.56,101.49,101.552,68253654.0
2006-12-11 10:41:00,101.55,101.59,101.55,101.56,286564668.0
2006-12-11 10:42:00,101.57,101.605,101.57,101.6,87483092.0
2006-12-11 10:43:00,101.592,101.594,101.55,101.58,95844353.0
2006-12-11 10:44:00,101.585,101.585,101.548,101.575,84587031.0
2006-12-11 10:45:00,101.58,101.584,101.555,101.57,651395797.0
2006-12-11 10:46:00,101.57,101.57,101.543,101.557,539874664.0
2006-12-11 10:47:00,101.56,101.607,101.56,101.607,42267670.0
2006-12-11 10:48:00,101.61,101.617,101.575,101.6,43093057.0
2006-12-11 10:49:00,101.6,101.6,101.565,101.595,277081462.0
2006-12-11 10:50:00,101.59,101.595,101.57,101.595,19000128.0
2006-12-11 10:51:00,101.595,101.6,101.57,101.588,541786931.0
2006-12-11 10:52:00,101.595,101.608,101.57,101.58,562155569.0
2006-12-11 10:53:00,101.578,101.63,101.578,101.615,521060650.0
2006-12-11 10:54:00,101.618,101.64,101.615,101.64,137687834.0
2006-12-11 10:55:00,101.635,101.65,101.613,101.65,293047485.0
2006-12-11 10:56:00,101.655,101.663,101.638,101.65,353585841.0
2006-12-11 10:57:00,101.647,101.673,101.647,101.66,103699944.0
2006-12-11 10:58:00,101.665,101.692,101.655,101.685,62266695.0
2006-12-11 10:59:00,101.65,101.7,101.65,101.7,70029559.0
2006-12-11 11:00:00,101.703,101.714,101.675,101.675,75667767.0
2006-12-11 11:01:00,101.63,101.732,101.63,101.67,195571802.0
2006-12-11 11:02:00,101.67,101.69,101.65,101.675,151106493.0
2006-12-11 11:03:00,101.67,101.69,101.67,101.69,125628424.0
2006-12-11 11:04:00,101.685,101.696,101.675,101.695,245551314.0
2006-12-11 11:05:00,101.705,101.71,101.685,101.7,242047182.0
2006-12-11 11:06:00,101.675,101.695,101.67,101.695,323580840.0
2006-12-11 11:07:00,101.7,101.7,101.67,101.69,53809348.0
2006-12-11 11:08:00,101.69,101.697,101.653,101.653,313762709.0
2006-12-11 11:09:00,101.675,101.68,101.655,101.672,106512721.0
2006-12-11 11:10:00,101.68,101.695,101.68,101.69,74870372.0
2006-12-11 11:11:00,101.68,101.697,101.678,101.695,42324196.0
2006-12-11 11:12:00,101.69,101.71,101.648,101.695,151995610.0
2006-12-11 11:13:00,101.682,101.737,101.682,101.715,74480079.0
2006-12-11 11:14:00,101.705,101.723,101.658,101.71,348180177.0
2006-12-11 11:15:00,101.715,101.715,101.69,101.69,82258817.0
2006-12-11 11:16:00,101.695,101.74,101.667,101.72,270781273.0
2006-12-11 11:17:00,101.725,101.75,101.72,101.745,195931602.0
2006-12-11 11:18:00,101.732,101.79,101.732,101.79,219192118.0
2006-12-11 11:19:00,101.788,101.805,101.77,101.78,187001805.0
2006-12-11 11:20:00,101.77,101.771,101.725,101.725,45254860.0
2006-12-11 11:21:00,101.72,101.72,101.67,101.685,243449517.0
2006-12-11 11:22:00,101.67,101.7,101.635,101.675,54704172.0
2006-12-11 11:23:00,101.67,101.705,101.67,101.695,255867653.0
2006-12-11 11:24:00,101.693,101.716,101.685,101.703,71111528.0
2006-12-11 11:25:00,101.71,101.728,101.676,101.715,102616481.0
2006-12-11 11:26:00,101.713,101.713,101.69,101.69,92352417.0
2006-12-11 11:27:00,101.7,101.725,101.626,101.725,199059499.0
2006-12-11 11:28:00,101.723,101.723,101.668,101.67,75404413.0
2006-12-11 11:29:00,101.68,101.715,101.67,101.69,44614492.0
2006-12-11 11:30:00,101.695,101.715,101.685,101.705,113774720.0
2006-12-11 11:31:00,101.705,101.735,101.69,101.735,169360962.0
2006-12-11 11:32:00,101.73,101.742,101.725,101.73,74079915.0
2006-12-11 11:33:00,101.73,101.75,101.692,101.73,413400061.0
2006-12-11 11:34:00,101.73,101.745,101.685,101.69,70050006.0
2006-12-11 11:35:00,101.72,101.75,101.69,101.72,57931277.0
2006-12-11 11:36:00,101.725,101.725,101.685,101.703,80522551.0
2006-12-11 11:37:00,101.715,101.765,101.715,101.75,35459420.0
2006-12-11 11:38:00,101.755,101.76,101.708,101.75,71453840.0
2006-12-11 11:39:00,101.76,101.765,101.705,101.755,143453994.0
2006-12-11 11:40:00,101.755,101.765,101.725,101.733,126969830.0
2006-12-11 11:41:00,101.745,101.745,101.68,101.69,170307774.0
2006-12-11 11:42:00,101.697,101.715,101.668,101.685,32815359.0
2006-12-11 11:43:00,101.7,101.75,101.655,101.705,59308810.0
2006-12-11 11:44:00,101.71,101.738,101.685,101.715,117982486.0
2006-12-11 11:45:00,101.72,101.77,101.698,101.74,480029590.0
2006-12-11 11:46:00,101.74,101.755,101.717,101.745,345557684.0
2006-12-11 11:47:00,101.735,101.755,101.728,101.755,59083416.0
2006-12-11 11:48:00,101.755,101.785,101.732,101.755,34705266.0
2006-12-11 11:49:00,101.757,101.776,101.745,101.765,86383219.0
2006-12-11 11:50:00,101.778,101.81,101.725,101.75,84473858.0
2006-12-11 11:51:00,101.745,101.775,101.705,101.713,81274948.0
2006-12-11 11:52:00,101.73,101.732,101.666,101.715,110228613.0
2006-12-11 11:53:00,101.725,101.734,101.67,101.715,451040406.0
2006-12-11 11:54:00,101.715,101.715,101.645,101.683,155887260.0
2006-12-11 11:55:00,101.695,101.71,101.695,101.7,30853627.0
2006-12-11 11:56:00,101.695,101.72,101.662,101.705,267933015.0
2006-12-11 11:57:00,101.7,101.717,101.7,101.71,64392884.0
2006-12-11 11:58:00,101.715,101.72,101.648,101.71,388360988.0
2006-12-11 11:59:00,101.7,101.715,101.69,101.69,218194615.0
2006-12-11 12:00:00,101.703,101.71,101.69,101.71,88627701.0
2006-12-11 12:01:00,101.71,101.73,101.7,101.71,205423715.0
2006-12-11 12:02:00,101.665,101.763,101.665,101.715,276976161.0
2006-12-11 12:03:00,101.718,101.736,101.68,101.68,91393830.0
2006-12-11 12:04:00,101.683,101.733,101.66,101.677,1550625990.0
2006-12-11 12:05:00,101.685,101.7,101.634,101.66,141264606.0
2006-12-11 12:06:00,101.67,101.7,101.67,101.685,64551311.0
2006-12-11 12:07:00,101.68,101.693,101.67,101.67,134913228.0
2006-12-11 12:08:00,101.7,101.705,101.65,101.7,102958183.0
2006-12-11 12:09:00,101.7,101.705,101.655,101.705,68524930.0
2006-12-11 12:10:00,101.705,101.705,101.69,101.695,280529882.0
2006-12-11 12:11:00,101.695,101.723,101.635,101.715,131142193.0
2006-12-11 12:12:00,101.71,101.743,101.71,101.733,52957079.0
2006-12-11 12:13:00,101.74,101.74,101.697,101.702,69199986.0
2006-12-11 12:14:00,101.655,101.716,101.647,101.71,51367810.0
2006-12-11 12:15:00,101.715,101.724,101.671,101.707,296927606.0
2006-12-11 12:16:00,101.72,101.723,101.662,101.72,162115254.0
2006-12-11 12:17:00,101.705,101.722,101.7,101.71,31273587.0
2006-12-11 12:18:00,101.705,101.717,101.663,101.705,203169944.0
2006-12-11 12:19:00,101.695,101.704,101.69,101.7,116670453.0
2006-12-11 12:20:00,101.705,101.709,101.69,101.698,121254892.0
2006-12-11 12:21:00,101.71,101.711,101.685,101.7,80042180.0
2006-12-11 12:22:00,101.7,101.705,101.692,101.7,184608768.0
2006-12-11 12:23:00,101.7,101.715,101.7,101.715,67858922.0
2006-12-11 12:24:00,101.71,101.729,101.7,101.7,223877396.0
2006-12-11 12:25:00,101.705,101.715,101.68,101.715,56092317.0
2006-12-11 12:26:00,101.715,101.722,101.698,101.7,95705249.0
2006-12-11 12:27:00,101.705,101.731,101.705,101.723,57882212.0
2006-12-11 12:28:00,101.73,101.731,101.685,101.685,65906151.0
2006-12-11 12:29:00,101.725,101.731,101.711,101.715,28777591.0
2006-12-11 12:30:00,101.715,101.725,101.71,101.71,33289202.0
2006-12-11 12:31:00,101.705,101.725,101.69,101.705,22965307.0
2006-12-11 12:32:00,101.7,101.724,101.698,101.705,28480115.0
2006-12-11 12:33:00,101.71,101.73,101.7,101.72,19835436.0
2006-12-11 12:34:00,101.71,101.71,101.69,101.69,69163827.0
2006-12-11 12:35:00,101.66,101.71,101.66,101.71,50058586.0
2006-12-11 12:36:00,101.713,101.714,101.694,101.7,20908534.0
2006-12-11 12:37:00,101.7,101.715,101.698,101.715,82476477.0
2006-12-11 12:38:00,101.715,101.715,101.68,101.68,95160403.0
2006-12-11 12:39:00,101.7,101.72,101.7,101.72,124970579.0
2006-12-11 12:40:00,101.71,101.71,101.675,101.675,71114213.0
2006-12-11 12:41:00,101.69,101.698,101.686,101.698,24681599.0
2006-12-11 12:42:00,101.7,101.7,101.665,101.665,72883301.0
2006-12-11 12:43:00,101.66,101.705,101.66,101.675,41487259.0
2006-12-11 12:44:00,101.675,101.687,101.655,101.663,148039090.0
2006-12-11 12:45:00,101.66,101.674,101.655,101.655,45568170.0
2006-12-11 12:46:00,101.658,101.693,101.655,101.675,108754134.0
2006-12-11 12:47:00,101.675,101.685,101.665,101.685,104219505.0
2006-12-11 12:48:00,101.685,101.688,101.65,101.675,27444149.0
2006-12-11 12:49:00,101.685,101.705,101.684,101.7,79539760.0
2006-12-11 12:50:00,101.7,101.735,101.697,101.725,40130731.0
2006-12-11 12:51:00,101.715,101.749,101.681,101.73,125595054.0
2006-12-11 12:52:00,101.725,101.747,101.717,101.74,123581409.0
2006-12-11 12:53:00,101.725,101.75,101.725,101.73,53191612.0
2006-12-11 12:54:00,101.725,101.74,101.717,101.735,41695742.0
2006-12-11 12:55:00,101.74,101.745,101.735,101.74,56319524.0
2006-12-11 12:56:00,101.74,101.755,101.73,101.74,82030153.0
2006-12-11 12:57:00,101.738,101.754,101.735,101.75,87435680.0
2006-12-11 12:58:00,101.745,101.745,101.725,101.73,39437121.0
2006-12-11 12:59:00,101.73,101.745,101.73,101.745,125693858.0
2006-12-11 13:00:00,101.745,101.754,101.74,101.75,57812897.0
2006-12-11 13:01:00,101.71,101.768,101.71,101.745,103094343.0
2006-12-11 13:02:00,101.755,101.785,101.742,101.785,37068319.0
2006-12-11 13:03:00,101.77,101.773,101.75,101.75,102885610.0
2006-12-11 13:04:00,101.74,101.745,101.735,101.735,69326250.0
2006-12-11 13:05:00,101.73,101.738,101.723,101.733,57638824.0
2006-12-11 13:06:00,101.74,101.74,101.715,101.715,44533365.0
2006-12-11 13:07:00,101.73,101.735,101.713,101.713,67124692.0
2006-12-11 13:08:00,101.72,101.733,101.705,101.718,102280494.0
2006-12-11 13:09:00,101.725,101.725,101.718,101.718,81169273.0
2006-12-11 13:10:00,101.72,101.755,101.72,101.743,77531745.0
2006-12-11 13:11:00,101.745,101.75,101.735,101.745,63078111.0
2006-12-11 13:12:00,101.745,101.745,101.735,101.735,92285012.0
2006-12-11 13:13:00,101.73,101.736,101.715,101.715,76162372.0
2006-12-11 13:14:00,101.725,101.73,101.722,101.73,106235414.0
2006-12-11 13:15:00,101.73,101.735,101.723,101.725,106865073.0
2006-12-11 13:16:00,101.725,101.76,101.725,101.755,84417282.0
2006-12-11 13:17:00,101.747,101.78,101.747,101.78,99102323.0
2006-12-11 13:18:00,101.775,101.775,101.745,101.745,57443976.0
2006-12-11 13:19:00,101.75,101.77,101.75,101.76,45434461.0
2006-12-11 13:20:00,101.755,101.766,101.71,101.765,103989803.0
2006-12-11 13:21:00,101.765,101.767,101.76,101.765,63533143.0
2006-12-11 13:22:00,101.76,101.778,101.745,101.765,41088298.0
2006-12-11 13:23:00,101.76,101.767,101.695,101.755,184131537.0
2006-12-11 13:24:00,101.755,101.769,101.755,101.762,63913261.0
2006-12-11 13:25:00,101.75,101.783,101.75,101.78,14454151.0
2006-12-11 13:26:00,101.78,101.8,101.745,101.8,106647728.0
2006-12-11 13:27:00,101.805,101.805,101.753,101.753,80381381.0
2006-12-11 13:28:00,101.765,101.815,101.765,101.795,78202078.0
2006-12-11 13:29:00,101.785,101.81,101.775,101.81,191645852.0
2006-12-11 13:30:00,101.802,101.802,101.75,101.75,261839136.0
2006-12-11 13:31:00,101.76,101.77,101.74,101.77,145652650.0
2006-12-11 13:32:00,101.78,101.82,101.76,101.82,90168366.0
2006-12-11 13:33:00,101.805,101.825,101.805,101.815,121505341.0
2006-12-11 13:34:00,101.817,101.835,101.805,101.825,163065203.0
2006-12-11 13:35:00,101.818,101.829,101.795,101.823,66166472.0
2006-12-11 13:36:00,101.825,101.838,101.815,101.833,64257152.0
2006-12-11 13:37:00,101.84,101.855,101.82,101.82,85022343.0
2006-12-11 13:38:00,101.825,101.84,101.815,101.83,38133873.0
2006-12-11 13:39:00,101.835,101.845,101.835,101.84,81063204.0
2006-12-11 13:40:00,101.845,101.845,101.8,101.8,20404669.0
2006-12-11 13:41:00,101.795,101.828,101.795,101.805,86334156.0
2006-12-11 13:42:00,101.785,101.818,101.785,101.805,131500059.0
2006-12-11 13:43:00,101.81,101.84,101.81,101.84,69683118.0
2006-12-11 13:44:00,101.82,101.853,101.81,101.82,82505880.0
2006-12-11 13:45:00,101.82,101.82,101.803,101.805,66560877.0
2006-12-11 13:46:00,101.797,101.81,101.76,101.76,86071696.0
2006-12-11 13:47:00,101.765,101.79,101.76,101.78,70898982.0
2006-12-11 13:48:00,101.78,101.804,101.78,101.787,50195511.0
2006-12-11 13:49:00,101.785,101.795,101.785,101.795,47414919.0
2006-12-11 13:50:00,101.797,101.818,101.79,101.818,74244835.0
2006-12-11 13:51:00,101.82,101.845,101.82,101.845,189146494.0
2006-12-11 13:52:00,101.84,101.84,101.791,101.798,121650212.0
2006-12-11 13:53:00,101.798,101.815,101.798,101.805,21762655.0
2006-12-11 13:54:00,101.793,101.805,101.785,101.805,39454872.0
2006-12-11 13:55:00,101.785,101.797,101.784,101.785,96372791.0
2006-12-11 13:56:00,101.782,101.795,101.748,101.795,88834187.0
2006-12-11 13:57:00,101.795,101.795,101.775,101.795,90172011.0
2006-12-11 13:58:00,101.795,101.82,101.787,101.81,65819093.0
2006-12-11 13:59:00,101.82,101.82,101.795,101.795,91910491.0
2006-12-11 14:00:00,101.795,101.813,101.783,101.783,141813223.0
2006-12-11 14:01:00,101.78,101.797,101.78,101.78,52626973.0
2006-12-11 14:02:00,101.785,101.795,101.77,101.795,48411467.0
2006-12-11 14:03:00,101.8,101.82,101.795,101.82,61297912.0
2006-12-11 14:04:00,101.8,101.821,101.8,101.805,118499194.0
2006-12-11 14:05:00,101.8,101.81,101.775,101.805,168693911.0
2006-12-11 14:06:00,101.81,101.828,101.801,101.815,273272248.0
2006-12-11 14:07:00,101.798,101.818,101.77,101.795,20834082.0
2006-12-11 14:08:00,101.795,101.798,101.76,101.772,51110141.0
2006-12-11 14:09:00,101.77,101.77,101.751,101.757,138216993.0
2006-12-11 14:10:00,101.755,101.755,101.745,101.745,94291346.0
2006-12-11 14:11:00,101.77,101.81,101.77,101.778,72744090.0
2006-12-11 14:12:00,101.78,101.8,101.78,101.795,182455588.0
2006-12-11 14:13:00,101.788,101.8,101.778,101.8,49298209.0
2006-12-11 14:14:00,101.8,101.825,101.797,101.815,92139690.0
2006-12-11 14:15:00,101.813,101.83,101.805,101.825,96418240.0
2006-12-11 14:16:00,101.82,101.835,101.818,101.818,65972536.0
2006-12-11 14:17:00,101.817,101.828,101.802,101.802,50574736.0
2006-12-11 14:18:00,101.795,101.825,101.79,101.802,178047303.0
2006-12-11 14:19:00,101.802,101.819,101.783,101.798,130515472.0
2006-12-11 14:20:00,101.795,101.807,101.784,101.785,93797802.0
2006-12-11 14:21:00,101.74,101.81,101.74,101.79,71749660.0
2006-12-11 14:22:00,101.8,101.82,101.795,101.8,36258399.0
2006-12-11 14:23:00,101.805,101.81,101.785,101.81,61663842.0
2006-12-11 14:24:00,101.79,101.8,101.78,101.8,100488347.0
2006-12-11 14:25:00,101.787,101.81,101.749,101.787,49575763.0
2006-12-11 14:26:00,101.78,101.825,101.737,101.8,203988969.0
2006-12-11 14:27:00,101.81,101.822,101.785,101.785,30650262.0
2006-12-11 14:28:00,101.8,101.817,101.76,101.817,49783979.0
2006-12-11 14:29:00,101.825,101.825,101.788,101.815,39090403.0
2006-12-11 14:30:00,101.81,101.819,101.79,101.805,133749749.0
2006-12-11 14:31:00,101.825,101.838,101.81,101.83,22749065.0
2006-12-11 14:32:00,101.828,101.831,101.818,101.83,85661677.0
2006-12-11 14:33:00,101.83,101.84,101.823,101.825,82913887.0
2006-12-11 14:34:00,101.825,101.85,101.815,101.815,51593173.0
2006-12-11 14:35:00,101.818,101.84,101.816,101.84,34183241.0
2006-12-11 14:36:00,101.835,101.84,101.81,101.83,50140721.0
2006-12-11 14:37:00,101.855,101.855,101.825,101.83,39829922.0
2006-12-11 14:38:00,101.84,101.84,101.808,101.835,67128506.0
2006-12-11 14:39:00,101.83,101.83,101.815,101.815,74783160.0
2006-12-11 14:40:00,101.818,101.827,101.816,101.82,99804086.0
2006-12-11 14:41:00,101.805,101.835,101.805,101.825,57275867.0
2006-12-11 14:42:00,101.818,101.845,101.818,101.84,80203046.0
2006-12-11 14:43:00,101.83,101.845,101.83,101.845,92591653.0
2006-12-11 14:44:00,101.84,101.853,101.84,101.85,114235836.0
2006-12-11 14:45:00,101.86,101.86,101.828,101.84,101634386.0
2006-12-11 14:46:00,101.845,101.845,101.823,101.835,64484710.0
2006-12-11 14:47:00,101.84,101.84,101.823,101.838,61129172.0
2006-12-11 14:48:00,101.835,101.847,101.818,101.83,67797899.0
2006-12-11 14:49:00,101.835,101.845,101.825,101.845,63487038.0
2006-12-11 14:50:00,101.84,101.861,101.835,101.847,345672420.0
2006-12-11 14:51:00,101.85,101.852,101.84,101.84,161968164.0
2006-12-11 14:52:00,101.845,101.875,101.83,101.865,91461425.0
2006-12-11 14:53:00,101.87,101.905,101.87,101.905,65907655.0
2006-12-11 14:54:00,101.905,101.91,101.892,101.895,62206889.0
2006-12-11 14:55:00,101.905,101.916,101.905,101.91,22512529.0
2006-12-11 14:56:00,101.91,101.925,101.87,101.87,47657741.0
2006-12-11 14:57:00,101.91,101.925,101.901,101.907,133574271.0
2006-12-11 14:58:00,101.91,101.92,101.875,101.92,101701363.0
2006-12-11 14:59:00,101.925,101.94,101.91,101.94,30208084.0
2006-12-11 15:00:00,101.933,101.96,101.92,101.95,98189940.0
2006-12-11 15:01:00,101.96,101.96,101.925,101.935,25558332.0
2006-12-11 15:02:00,101.93,101.947,101.92,101.945,36789668.0
2006-12-11 15:03:00,101.935,101.935,101.902,101.925,44974661.0
2006-12-11 15:04:00,101.927,101.927,101.905,101.905,49898448.0
2006-12-11 15:05:00,101.918,101.94,101.905,101.905,131278480.0
2006-12-11 15:06:00,101.91,101.942,101.883,101.942,79588535.0
2006-12-11 15:07:00,101.942,101.942,101.92,101.92,28807055.0
2006-12-11 15:08:00,101.905,101.923,101.903,101.92,173928064.0
2006-12-11 15:09:00,101.915,101.915,101.865,101.895,90577217.0
2006-12-11 15:10:00,101.895,101.91,101.885,101.895,222806896.0
2006-12-11 15:11:00,101.9,101.945,101.88,101.935,93127423.0
2006-12-11 15:12:00,101.935,101.939,101.92,101.92,104553616.0
2006-12-11 15:13:00,101.925,101.96,101.925,101.94,66515393.0
2006-12-11 15:14:00,101.938,101.96,101.919,101.95,76819146.0
2006-12-11 15:15:00,101.935,101.96,101.915,101.935,141437739.0
2006-12-11 15:16:00,101.945,101.97,101.928,101.97,27441612.0
2006-12-11 15:17:00,101.97,101.97,101.955,101.955,69867249.0
2006-12-11 15:18:00,101.96,101.972,101.955,101.955,91271746.0
2006-12-11 15:19:00,101.94,101.98,101.94,101.97,102903418.0
2006-12-11 15:20:00,101.975,101.975,101.95,101.965,68164737.0
2006-12-11 15:21:00,101.96,101.975,101.94,101.965,76573441.0
2006-12-11 15:22:00,101.967,101.98,101.95,101.95,33722267.0
2006-12-11 15:23:00,101.975,101.985,101.952,101.952,151461329.0
2006-12-11 15:24:00,101.945,101.975,101.945,101.963,107635453.0
2006-12-11 15:25:00,101.955,101.97,101.955,101.97,82952395.0
2006-12-11 15:26:00,101.975,101.975,101.95,101.955,145213613.0
2006-12-11 15:27:00,101.96,101.98,101.95,101.967,154191375.0
2006-12-11 15:28:00,101.96,101.975,101.95,101.95,64983713.0
2006-12-11 15:29:00,101.955,101.975,101.955,101.97,30145365.0
2006-12-11 15:30:00,101.97,101.973,101.925,101.94,51102273.0
2006-12-11 15:31:00,101.94,101.95,101.905,101.905,61027429.0
2006-12-11 15:32:00,101.9,101.9,101.86,101.9,90622424.0
2006-12-11 15:33:00,101.905,101.905,101.855,101.905,172379286.0
2006-12-11 15:34:00,101.9,101.914,101.9,101.9,26840757.0
2006-12-11 15:35:00,101.89,101.915,101.873,101.895,46376446.0
2006-12-11 15:36:00,101.895,101.895,101.855,101.855,63285578.0
2006-12-11 15:37:00,101.895,101.925,101.875,101.898,40500593.0
2006-12-11 15:38:00,101.905,101.914,101.902,101.91,99186888.0
2006-12-11 15:39:00,101.915,101.915,101.86,101.9,139065595.0
2006-12-11 15:40:00,101.91,101.91,101.853,101.908,50801907.0
2006-12-11 15:41:00,101.897,101.897,101.855,101.87,32883207.0
2006-12-11 15:42:00,101.867,101.907,101.867,101.903,117842769.0
2006-12-11 15:43:00,101.898,101.905,101.87,101.89,56042375.0
2006-12-11 15:44:00,101.885,101.885,101.865,101.877,65790358.0
2006-12-11 15:45:00,101.88,101.88,101.865,101.875,46922630.0
2006-12-11 15:46:00,101.87,101.885,101.863,101.885,77162639.0
2006-12-11 15:47:00,101.88,101.895,101.867,101.895,94985280.0
2006-12-11 15:48:00,101.91,101.91,101.88,101.893,58046426.0
2006-12-11 15:49:00,101.895,101.915,101.868,101.868,70950919.0
2006-12-11 15:50:00,101.86,101.9,101.86,101.895,30732123.0
2006-12-11 15:51:00,101.89,101.91,101.89,101.905,72585495.0
2006-12-11 15:52:00,101.905,101.905,101.88,101.892,96759232.0
2006-12-11 15:53:00,101.9,101.9,101.877,101.887,47170595.0
2006-12-11 15:54:00,101.9,101.9,101.868,101.87,76885264.0
2006-12-11 15:55:00,101.865,101.874,101.847,101.847,161070907.0
2006-12-11 15:56:00,101.845,101.865,101.845,101.848,115069425.0
2006-12-11 15:57:00,101.86,101.885,101.86,101.875,33737717.0
2006-12-11 15:58:00,101.86,101.875,101.86,101.875,56231598.0
2006-12-11 15:59:00,101.88,101.89,101.863,101.863,67453121.0
2006-12-11 16:00:00,101.865,101.875,101.83,101.84,105773136.0
2006-12-11 16:01:00,101.845,101.86,101.845,101.845,73225872.0
2006-12-11 16:02:00,101.85,101.86,101.808,101.845,112301960.0
2006-12-11 16:03:00,101.845,101.87,101.83,101.837,94986572.0
2006-12-11 16:04:00,101.845,101.878,101.845,101.865,99624103.0
2006-12-11 16:05:00,101.86,101.882,101.835,101.837,107268649.0
2006-12-11 16:06:00,101.84,101.875,101.825,101.855,72556682.0
2006-12-11 16:07:00,101.84,101.865,101.827,101.827,65563631.0
2006-12-11 16:08:00,101.825,101.862,101.825,101.862,124083657.0
2006-12-11 16:09:00,101.865,101.87,101.845,101.87,69819172.0
2006-12-11 16:10:00,101.85,101.905,101.85,101.905,127389734.0
2006-12-11 16:11:00,101.88,101.905,101.877,101.89,216696670.0
2006-12-11 16:12:00,101.9,101.9,101.85,101.87,96675383.0
2006-12-11 16:13:00,101.868,101.88,101.858,101.87,123265928.0
2006-12-11 16:14:00,101.87,101.895,101.848,101.89,113432681.0
2006-12-11 16:15:00,101.89,101.903,101.885,101.885,27872087.0
2006-12-11 16:16:00,101.89,101.9,101.87,101.87,28942762.0
2006-12-11 16:17:00,101.86,101.878,101.86,101.867,152114857.0
2006-12-11 16:18:00,101.865,101.865,101.83,101.845,200690894.0
2006-12-11 16:19:00,101.855,101.883,101.82,101.825,158390728.0
2006-12-11 16:20:00,101.84,101.861,101.84,101.86,101853533.0
2006-12-11 16:21:00,101.865,101.89,101.865,101.87,63172713.0
2006-12-11 16:22:00,101.858,101.877,101.845,101.855,72124682.0
2006-12-11 16:23:00,101.855,101.87,101.833,101.87,38773895.0
2006-12-11 16:24:00,101.86,101.884,101.86,101.868,178866836.0
2006-12-11 16:25:00,101.865,101.89,101.865,101.88,108263779.0
2006-12-11 16:26:00,101.88,101.885,101.86,101.86,45413643.0
2006-12-11 16:27:00,101.862,101.883,101.862,101.875,75385549.0
2006-12-11 16:28:00,101.875,101.875,101.85,101.87,51187094.0
2006-12-11 16:29:00,101.86,101.88,101.855,101.86,99864777.0
2006-12-11 16:30:00,101.87,101.89,101.865,101.89,32656844.0
2006-12-11 16:31:00,101.89,101.89,101.859,101.87,36951742.0
2006-12-11 16:32:00,101.88,101.915,101.88,101.908,74168956.0
2006-12-11 16:33:00,101.9,101.905,101.88,101.885,136230566.0
2006-12-11 16:34:00,101.885,101.935,101.88,101.893,18982942.0
2006-12-11 16:35:00,101.898,101.932,101.898,101.91,72919346.0
2006-12-11 16:36:00,101.895,101.915,101.89,101.905,84510383.0
2006-12-11 16:37:00,101.905,101.905,101.874,101.905,59778251.0
2006-12-11 16:38:00,101.895,101.898,101.865,101.88,117501470.0
2006-12-11 16:39:00,101.863,101.885,101.863,101.865,135718434.0
2006-12-11 16:40:00,101.875,101.875,101.863,101.87,69420780.0
2006-12-11 16:41:00,101.865,101.865,101.817,101.845,172373177.0
2006-12-11 16:42:00,101.837,101.85,101.815,101.825,56726072.0
2006-12-11 16:43:00,101.83,101.843,101.825,101.825,36379665.0
2006-12-11 16:44:00,101.82,101.825,101.797,101.797,111253942.0
2006-12-11 16:45:00,101.805,101.81,101.804,101.805,98014606.0
2006-12-11 16:46:00,101.805,101.83,101.79,101.8,72723325.0
2006-12-11 16:47:00,101.798,101.84,101.791,101.825,107845283.0
2006-12-11 16:48:00,101.825,101.86,101.825,101.86,118127171.0
2006-12-11 16:49:00,101.855,101.855,101.785,101.785,91567709.0
2006-12-11 16:50:00,101.812,101.812,101.79,101.81,99407865.0
2006-12-11 16:51:00,101.797,101.816,101.756,101.805,84577598.0
2006-12-11 16:52:00,101.805,101.805,101.78,101.78,64451723.0
2006-12-11 16:53:00,101.795,101.84,101.795,101.84,103527206.0
2006-12-11 16:54:00,101.835,101.85,101.825,101.84,120864870.0
2006-12-11 16:55:00,101.855,101.865,101.84,101.847,77716539.0
2006-12-11 16:56:00,101.85,101.923,101.85,101.885,39434758.0
2006-12-11 16:57:00,101.892,101.904,101.885,101.885,145529196.0
2006-12-11 16:58:00,101.88,101.9,101.855,101.89,57719898.0
2006-12-11 16:59:00,101.885,101.885,101.802,101.865,110680282.0
2006-12-11 17:00:00,101.865,101.865,101.827,101.828,80825439.0
2006-12-11 17:01:00,101.84,101.84,101.805,101.805,77412718.0
2006-12-11 17:02:00,101.805,101.85,101.768,101.85,104945349.0
2006-12-11 17:03:00,101.843,101.86,101.84,101.852,45446067.0
2006-12-11 17:04:00,101.855,101.874,101.835,101.853,179952077.0
2006-12-11 17:05:00,101.855,101.865,101.85,101.853,57926531.0
2006-12-11 17:06:00,101.85,101.865,101.845,101.853,102672172.0
2006-12-11 17:07:00,101.855,101.875,101.855,101.86,72290173.0
2006-12-11 17:08:00,101.875,101.875,101.85,101.865,65192178.0
2006-12-11 17:09:00,101.875,101.945,101.875,101.93,84531091.0
2006-12-11 17:10:00,101.94,101.97,101.935,101.96,73337678.0
2006-12-11 17:11:00,101.95,101.95,101.9,101.927,54494249.0
2006-12-11 17:12:00,101.928,101.955,101.928,101.945,127416953.0
2006-12-11 17:13:00,101.94,101.948,101.925,101.925,108477766.0
2006-12-11 17:14:00,101.95,101.975,101.95,101.955,82433755.0
2006-12-11 17:15:00,101.955,101.965,101.93,101.94,11501113.0
2006-12-11 17:16:00,101.94,101.971,101.93,101.945,48613479.0
2006-12-11 17:17:00,101.948,101.965,101.935,101.965,72950364.0
2006-12-11 17:18:00,101.97,101.97,101.94,101.965,75367779.0
2006-12-11 17:19:00,101.97,101.975,101.95,101.953,80635446.0
2006-12-11 17:20:00,101.945,101.97,101.935,101.935,109525622.0
2006-12-11 17:21:00,101.927,101.955,101.922,101.927,122076442.0
2006-12-11 17:22:00,101.925,101.95,101.92,101.92,128783660.0
2006-12-11 17:23:00,101.92,101.928,101.895,101.895,40374934.0
2006-12-11 17:24:00,101.895,101.898,101.875,101.898,52697762.0
2006-12-11 17:25:00,101.885,101.92,101.885,101.92,54563313.0
2006-12-11 17:26:00,101.91,101.92,101.885,101.885,73570814.0
2006-12-11 17:27:00,101.895,101.9,101.875,101.878,55880096.0
2006-12-11 17:28:00,101.88,101.891,101.877,101.877,119485431.0
2006-12-11 17:29:00,101.858,101.905,101.858,101.89,90989558.0
2006-12-11 17:30:00,101.895,101.925,101.867,101.925,70895854.0
2006-12-11 17:31:00,101.92,101.925,101.857,101.908,119085385.0
2006-12-11 17:32:00,101.91,101.915,101.885,101.905,75142186.0
2006-12-11 17:33:00,101.905,101.92,101.905,101.92,122773141.0
2006-12-11 17:34:00,101.925,101.93,101.905,101.905,94373251.0
2006-12-11 17:35:00,101.905,101.913,101.885,101.885,69651138.0
2006-12-11 17:36:00,101.878,101.915,101.878,101.898,59550644.0
2006-12-11 17:37:00,101.895,101.92,101.89,101.912,102768768.0
2006-12-11 17:38:00,101.91,101.915,101.89,101.89,101719180.0
2006-12-11 17:39:00,101.89,101.905,101.88,101.905,179894838.0
2006-12-11 17:40:00,101.9,101.92,101.873,101.91,66067753.0
2006-12-11 17:41:00,101.905,101.913,101.885,101.895,73724068.0
2006-12-11 17:42:00,101.895,101.905,101.875,101.905,82640656.0
2006-12-11 17:43:00,101.905,101.915,101.88,101.915,73537021.0
2006-12-11 17:44:00,101.905,101.91,101.885,101.895,103137605.0
2006-12-11 17:45:00,101.905,101.909,101.89,101.905,101199975.0
2006-12-11 17:46:00,101.897,101.938,101.897,101.93,160591578.0
2006-12-11 17:47:00,101.93,101.93,101.89,101.89,192831225.0
2006-12-11 17:48:00,101.89,101.899,101.868,101.868,108694709.0
2006-12-11 17:49:00,101.875,101.905,101.865,101.875,65239380.0
2006-12-11 17:50:00,101.865,101.905,101.865,101.87,133224746.0
2006-12-11 17:51:00,101.88,101.9,101.868,101.88,26628076.0
2006-12-11 17:52:00,101.885,101.885,101.87,101.885,124694318.0
2006-12-11 17:53:00,101.89,101.92,101.89,101.898,42710282.0
2006-12-11 17:54:00,101.905,101.913,101.9,101.908,37783816.0
2006-12-11 17:55:00,101.91,101.91,101.885,101.905,120865794.0
2006-12-11 17:56:00,101.91,101.918,101.905,101.918,124555952.0
2006-12-11 17:57:00,101.92,101.92,101.88,101.895,59452725.0
2006-12-11 17:58:00,101.895,101.897,101.873,101.885,197743118.0
2006-12-11 17:59:00,101.875,101.895,101.85,101.86,10984487.0
2006-12-11 18:00:00,101.858,101.89,101.858,101.89,94975258.0
2006-12-11 18:01:00,101.88,101.9,101.825,101.865,83103993.0
2006-12-11 18:02:00,101.87,101.885,101.865,101.865,46446942.0
2006-12-11 18:03:00,101.858,101.876,101.85,101.85,137198649.0
2006-12-11 18:04:00,101.85,101.87,101.835,101.87,62112849.0
2006-12-11 18:05:00,101.865,101.87,101.84,101.86,71383205.0
2006-12-11 18:06:00,101.855,101.875,101.842,101.86,48582266.0
2006-12-11 18:07:00,101.855,101.87,101.802,101.81,54468001.0
2006-12-11 18:08:00,101.82,101.853,101.82,101.825,58531970.0
2006-12-11 18:09:00,101.78,101.85,101.78,101.823,105042835.0
2006-12-11 18:10:00,101.845,101.85,101.825,101.845,46924877.0
2006-12-11 18:11:00,101.84,101.853,101.835,101.84,84110372.0
2006-12-11 18:12:00,101.825,101.85,101.81,101.85,115063391.0
2006-12-11 18:13:00,101.845,101.845,101.82,101.84,106480286.0
2006-12-11 18:14:00,101.835,101.852,101.832,101.835,107894072.0
2006-12-11 18:15:00,101.83,101.88,101.83,101.88,40786958.0
2006-12-11 18:16:00,101.877,101.89,101.825,101.86,16358648.0
2006-12-11 18:17:00,101.865,101.87,101.84,101.84,106819556.0
2006-12-11 18:18:00,101.85,101.867,101.83,101.855,59584701.0
2006-12-11 18:19:00,101.85,101.894,101.819,101.845,124675263.0
2006-12-11 18:20:00,101.855,101.865,101.84,101.842,57367355.0
2006-12-11 18:21:00,101.845,101.867,101.844,101.865,37092458.0
2006-12-11 18:22:00,101.857,101.87,101.853,101.855,39602492.0
2006-12-11 18:23:00,101.86,101.888,101.86,101.872,176252995.0
2006-12-11 18:24:00,101.88,101.9,101.865,101.89,62722118.0
2006-12-11 18:25:00,101.9,101.915,101.865,101.865,86529655.0
2006-12-11 18:26:00,101.885,101.905,101.87,101.905,40144565.0
2006-12-11 18:27:00,101.905,101.905,101.867,101.88,84964915.0
2006-12-11 18:28:00,101.878,101.887,101.85,101.87,86687543.0
2006-12-11 18:29:00,101.85,101.874,101.85,101.863,46884567.0
2006-12-11 18:30:00,101.85,101.895,101.85,101.875,55843603.0
2006-12-11 18:31:00,101.873,101.89,101.852,101.852,211180717.0
2006-12-11 18:32:00,101.827,101.875,101.827,101.845,43107498.0
2006-12-11 18:33:00,101.835,101.875,101.835,101.86,80275872.0
2006-12-11 18:34:00,101.86,101.86,101.82,101.85,93247618.0
2006-12-11 18:35:00,101.84,101.865,101.83,101.865,47792055.0
2006-12-11 18:36:00,101.865,101.88,101.86,101.88,164002150.0
2006-12-11 18:37:00,101.895,101.895,101.87,101.895,114443693.0
2006-12-11 18:38:00,101.88,101.9,101.865,101.872,57124756.0
2006-12-11 18:39:00,101.875,101.885,101.87,101.885,60912262.0
2006-12-11 18:40:00,101.875,101.885,101.875,101.885,43170835.0
2006-12-11 18:41:00,101.878,101.9,101.878,101.888,54160218.0
2006-12-11 18:42:00,101.89,101.902,101.88,101.89,36994674.0
2006-12-11 18:43:00,101.888,101.917,101.888,101.905,33697964.0
2006-12-11 18:44:00,101.9,101.902,101.855,101.855,62297399.0
2006-12-11 18:45:00,101.87,101.886,101.87,101.872,53713824.0
2006-12-11 18:46:00,101.862,101.885,101.85,101.885,60781330.0
2006-12-11 18:47:00,101.87,101.89,101.87,101.875,154725394.0
2006-12-11 18:48:00,101.89,101.89,101.87,101.885,51547309.0
2006-12-11 18:49:00,101.885,101.888,101.876,101.877,21184286.0
2006-12-11 18:50:00,101.88,101.884,101.865,101.865,57534378.0
2006-12-11 18:51:00,101.855,101.875,101.835,101.835,61591109.0
2006-12-11 18:52:00,101.855,101.867,101.855,101.86,37756752.0
2006-12-11 18:53:00,101.86,101.873,101.85,101.87,56560320.0
2006-12-11 18:54:00,101.865,101.9,101.865,101.888,96690666.0
2006-12-11 18:55:00,101.885,101.92,101.885,101.903,97785430.0
2006-12-11 18:56:00,101.905,101.92,101.874,101.888,39224276.0
2006-12-11 18:57:00,101.89,101.928,101.89,101.923,145449985.0
2006-12-11 18:58:00,101.935,101.94,101.918,101.94,105635143.0
2006-12-11 18:59:00,101.94,101.95,101.922,101.935,79828699.0
2006-12-11 19:00:00,101.943,101.953,101.92,101.92,78318642.0
2006-12-11 19:01:00,101.91,101.94,101.808,101.86,55706843.0
2006-12-11 19:02:00,101.865,101.865,101.805,101.845,91808575.0
2006-12-11 19:03:00,101.865,101.9,101.82,101.9,29241644.0
2006-12-11 19:04:00,101.89,101.9,101.855,101.89,152478345.0
2006-12-11 19:05:00,101.905,101.915,101.865,101.865,55397641.0
2006-12-11 19:06:00,101.87,101.9,101.87,101.88,106717255.0
2006-12-11 19:07:00,101.89,101.905,101.84,101.86,74870825.0
2006-12-11 19:08:00,101.875,101.885,101.848,101.848,41435834.0
2006-12-11 19:09:00,101.865,101.885,101.862,101.87,91054996.0
2006-12-11 19:10:00,101.88,101.881,101.84,101.852,65249393.0
2006-12-11 19:11:00,101.845,101.868,101.83,101.835,102533712.0
2006-12-11 19:12:00,101.845,101.845,101.785,101.803,79635643.0
2006-12-11 19:13:00,101.792,101.858,101.79,101.818,123906035.0
2006-12-11 19:14:00,101.82,101.85,101.82,101.85,76549113.0
2006-12-11 19:15:00,101.845,101.855,101.815,101.815,58474717.0
2006-12-11 19:16:00,101.795,101.821,101.795,101.8,94398020.0
2006-12-11 19:17:00,101.815,101.83,101.8,101.82,83072486.0
2006-12-11 19:18:00,101.82,101.84,101.798,101.825,54120509.0
2006-12-11 19:19:00,101.82,101.845,101.82,101.83,136014965.0
2006-12-11 19:20:00,101.832,101.855,101.815,101.845,94231827.0
2006-12-11 19:21:00,101.84,101.848,101.83,101.83,65143133.0
2006-12-11 19:22:00,101.83,101.845,101.82,101.845,63752205.0
2006-12-11 19:23:00,101.84,101.85,101.825,101.85,37438425.0
2006-12-11 19:24:00,101.843,101.845,101.805,101.805,81872309.0
2006-12-11 19:25:00,101.818,101.845,101.797,101.813,46759352.0
2006-12-11 19:26:00,101.815,101.838,101.8,101.8,102786435.0
2006-12-11 19:27:00,101.793,101.835,101.793,101.83,211325844.0
2006-12-11 19:28:00,101.825,101.83,101.815,101.83,45352906.0
2006-12-11 19:29:00,101.825,101.835,101.81,101.81,40622511.0
2006-12-11 19:30:00,101.82,101.825,101.805,101.805,39732048.0
2006-12-11 19:31:00,101.795,101.803,101.75,101.75,97205933.0
2006-12-11 19:32:00,101.757,101.785,101.75,101.785,131255865.0
2006-12-11 19:33:00,101.78,101.78,101.747,101.755,35546057.0
2006-12-11 19:34:00,101.752,101.78,101.735,101.77,68429307.0
2006-12-11 19:35:00,101.775,101.775,101.742,101.765,77157548.0
2006-12-11 19:36:00,101.76,101.785,101.745,101.785,64091448.0
2006-12-11 19:37:00,101.785,101.785,101.76,101.765,72158810.0
2006-12-11 19:38:00,101.77,101.78,101.74,101.78,49351261.0
2006-12-11 19:39:00,101.77,101.785,101.726,101.76,144233060.0
2006-12-11 19:40:00,101.752,101.76,101.717,101.735,100018939.0
2006-12-11 19:41:00,101.68,101.748,101.68,101.735,29860443.0
2006-12-11 19:42:00,101.75,101.75,101.725,101.745,26506406.0
2006-12-11 19:43:00,101.755,101.755,101.72,101.732,51204849.0
2006-12-11 19:44:00,101.72,101.74,101.72,101.74,58189839.0
2006-12-11 19:45:00,101.73,101.748,101.73,101.735,95422311.0
2006-12-11 19:46:00,101.735,101.75,101.685,101.75,76118714.0
2006-12-11 19:47:00,101.7,101.765,101.7,101.755,104329500.0
2006-12-11 19:48:00,101.71,101.768,101.71,101.748,47265954.0
2006-12-11 19:49:00,101.748,101.762,101.708,101.73,77479682.0
2006-12-11 19:50:00,101.75,101.753,101.734,101.738,85774784.0
2006-12-11 19:51:00,101.738,101.745,101.738,101.745,114576638.0
2006-12-11 19:52:00,101.735,101.755,101.731,101.755,64423312.0
2006-12-11 19:53:00,101.752,101.752,101.72,101.735,28756975.0
2006-12-11 19:54:00,101.725,101.73,101.712,101.712,211163737.0
2006-12-11 19:55:00,101.72,101.73,101.71,101.71,44567960.0
2006-12-11 19:56:00,101.715,101.725,101.697,101.725,56316767.0
2006-12-11 19:57:00,101.72,101.748,101.72,101.723,18700761.0
2006-12-11 19:58:00,101.72,101.72,101.705,101.718,94830611.0
2006-12-11 19:59:00,101.72,101.73,101.705,101.73,95268298.0
2006-12-11 20:00:00,101.715,101.715,101.695,101.71,73861706.0
2006-12-11 20:01:00,101.71,101.724,101.69,101.71,62623088.0
2006-12-11 20:02:00,101.71,101.728,101.707,101.71,88745445.0
2006-12-11 20:03:00,101.71,101.745,101.695,101.745,109534919.0
2006-12-11 20:04:00,101.75,101.75,101.71,101.713,46372780.0
2006-12-11 20:05:00,101.725,101.738,101.716,101.735,168037565.0
2006-12-11 20:06:00,101.725,101.752,101.725,101.745,10632036.0
2006-12-11 20:07:00,101.748,101.754,101.744,101.745,36586159.0
2006-12-11 20:08:00,101.73,101.735,101.725,101.725,44360566.0
2006-12-11 20:09:00,101.725,101.755,101.715,101.755,48891346.0
2006-12-11 20:10:00,101.745,101.752,101.735,101.752,42270488.0
2006-12-11 20:11:00,101.75,101.779,101.75,101.775,124146978.0
2006-12-11 20:12:00,101.78,101.791,101.78,101.79,78810985.0
2006-12-11 20:13:00,101.805,101.82,101.785,101.81,30991248.0
2006-12-11 20:14:00,101.805,101.82,101.795,101.795,96193180.0
2006-12-11 20:15:00,101.805,101.805,101.78,101.78,37566070.0
2006-12-11 20:16:00,101.783,101.783,101.765,101.78,62907282.0
2006-12-11 20:17:00,101.785,101.788,101.77,101.77,87342986.0
2006-12-11 20:18:00,101.775,101.81,101.745,101.795,89696454.0
2006-12-11 20:19:00,101.795,101.795,101.775,101.775,144873997.0
2006-12-11 20:20:00,101.77,101.795,101.77,101.795,85625609.0
2006-12-11 20:21:00,101.8,101.805,101.755,101.79,64981218.0
2006-12-11 20:22:00,101.787,101.799,101.785,101.79,75212221.0
2006-12-11 20:23:00,101.795,101.81,101.746,101.81,150573917.0
2006-12-11 20:24:00,101.805,101.81,101.79,101.79,102759860.0
2006-12-11 20:25:00,101.785,101.805,101.785,101.8,60811154.0
2006-12-11 20:26:00,101.805,101.823,101.8,101.802,40045136.0
2006-12-11 20:27:00,101.795,101.808,101.795,101.805,89225996.0
2006-12-11 20:28:00,101.79,101.81,101.79,101.81,147835225.0
2006-12-11 20:29:00,101.81,101.817,101.797,101.815,60103771.0
2006-12-11 20:30:00,101.802,101.815,101.799,101.805,47197020.0
2006-12-11 20:31:00,101.8,101.84,101.8,101.84,39420559.0
2006-12-11 20:32:00,101.845,101.86,101.84,101.84,224313538.0
2006-12-11 20:33:00,101.83,101.848,101.83,101.835,79394896.0
2006-12-11 20:34:00,101.845,101.86,101.845,101.86,52701880.0
2006-12-11 20:35:00,101.865,101.865,101.837,101.852,28125509.0
2006-12-11 20:36:00,101.859,101.859,101.834,101.837,61560291.0
2006-12-11 20:37:00,101.845,101.85,101.82,101.845,26251083.0
2006-12-11 20:38:00,101.83,101.837,101.811,101.82,49251092.0
2006-12-11 20:39:00,101.82,101.822,101.812,101.815,44913796.0
2006-12-11 20:40:00,101.81,101.81,101.793,101.793,40718587.0
2006-12-11 20:41:00,101.79,101.8,101.78,101.78,152433195.0
2006-12-11 20:42:00,101.79,101.799,101.77,101.78,76949067.0
2006-12-11 20:43:00,101.78,101.815,101.78,101.795,159809892.0
2006-12-11 20:44:00,101.8,101.81,101.8,101.81,140154466.0
2006-12-11 20:45:00,101.807,101.825,101.805,101.805,46492005.0
2006-12-11 20:46:00,101.81,101.825,101.8,101.825,106304745.0
2006-12-11 20:47:00,101.843,101.855,101.82,101.855,19913731.0
2006-12-11 20:48:00,101.84,101.854,101.832,101.845,102824093.0
2006-12-11 20:49:00,101.85,101.85,101.829,101.85,133002138.0
2006-12-11 20:50:00,101.835,101.855,101.835,101.85,35164440.0
2006-12-11 20:51:00,101.85,101.85,101.835,101.84,139528283.0
2006-12-11 20:52:00,101.84,101.865,101.822,101.822,160134692.0
2006-12-11 20:53:00,101.84,101.85,101.837,101.845,73128696.0
2006-12-11 20:54:00,101.84,101.85,101.835,101.84,114058369.0
2006-12-11 20:55:00,101.835,101.846,101.825,101.835,86931182.0
2006-12-11 20:56:00,101.845,101.859,101.815,101.84,127463557.0
2006-12-11 20:57:00,101.84,101.84,101.815,101.815,117800989.0
2006-12-11 20:58:00,101.815,101.845,101.802,101.845,102370225.0
2006-12-11 20:59:00,101.845,101.85,101.834,101.85,81732259.0
2006-12-11 21:00:00,101.85,101.85,101.831,101.85,148628068.0
2006-12-11 21:01:00,101.845,101.855,101.825,101.845,106161278.0
2006-12-11 21:02:00,101.84,101.853,101.8,101.825,56276173.0
2006-12-11 21:03:00,101.835,101.835,101.812,101.82,88834189.0
2006-12-11 21:04:00,101.815,101.838,101.81,101.825,63696549.0
2006-12-11 21:05:00,101.81,101.83,101.81,101.82,96722123.0
2006-12-11 21:06:00,101.805,101.835,101.805,101.818,48368786.0
2006-12-11 21:07:00,101.835,101.835,101.82,101.82,73853528.0
2006-12-11 21:08:00,101.81,101.819,101.81,101.815,78805141.0
2006-12-11 21:09:00,101.82,101.823,101.81,101.82,118326981.0
2006-12-11 21:10:00,101.82,101.825,101.77,101.8,54781142.0
2006-12-11 21:11:00,101.815,101.815,101.795,101.795,109842640.0
2006-12-11 21:12:00,101.78,101.815,101.78,101.805,38943753.0
2006-12-11 21:13:00,101.8,101.8,101.77,101.785,61502421.0
2006-12-11 21:14:00,101.78,101.8,101.77,101.78,56243126.0
2006-12-11 21:15:00,101.783,101.79,101.733,101.79,129194504.0
2006-12-11 21:16:00,101.79,101.79,101.76,101.79,82565149.0
2006-12-11 21:17:00,101.795,101.804,101.79,101.79,50134735.0
2006-12-11 21:18:00,101.793,101.81,101.785,101.795,36087570.0
2006-12-11 21:19:00,101.795,101.795,101.765,101.768,109024605.0
2006-12-11 21:20:00,101.773,101.78,101.76,101.76,36401088.0
2006-12-11 21:21:00,101.772,101.78,101.755,101.755,80269517.0
2006-12-11 21:22:00,101.765,101.78,101.751,101.78,33157141.0
2006-12-11 21:23:00,101.775,101.792,101.77,101.78,104984144.0
2006-12-11 21:24:00,101.78,101.797,101.749,101.775,92077552.0
2006-12-11 21:25:00,101.77,101.785,101.769,101.772,45491981.0
2006-12-11 21:26:00,101.78,101.78,101.76,101.76,81160368.0
2006-12-11 21:27:00,101.76,101.785,101.76,101.785,49801435.0
2006-12-11 21:28:00,101.777,101.789,101.77,101.77,113412387.0
2006-12-11 21:29:00,101.775,101.78,101.773,101.78,141108747.0
2006-12-11 21:30:00,101.79,101.79,101.755,101.76,63136277.0
2006-12-11 21:31:00,101.77,101.779,101.76,101.765,31288908.0
2006-12-11 21:32:00,101.77,101.77,101.755,101.768,113686659.0
2006-12-11 21:33:00,101.765,101.774,101.755,101.755,42931433.0
2006-12-11 21:34:00,101.745,101.752,101.738,101.738,63803909.0
2006-12-11 21:35:00,101.74,101.751,101.74,101.75,152602541.0
2006-12-11 21:36:00,101.757,101.764,101.75,101.75,31549680.0
2006-12-11 21:37:00,101.745,101.77,101.745,101.77,26384403.0
2006-12-11 21:38:00,101.78,101.78,101.76,101.77,36501532.0
2006-12-11 21:39:00,101.775,101.785,101.765,101.767,43701803.0
2006-12-11 21:40:00,101.783,101.8,101.773,101.8,122816047.0
2006-12-11 21:41:00,101.785,101.803,101.73,101.73,73410089.0
2006-12-11 21:42:00,101.765,101.792,101.76,101.78,116598292.0
2006-12-11 21:43:00,101.778,101.778,101.76,101.76,47866890.0
2006-12-11 21:44:00,101.755,101.775,101.75,101.765,53709654.0
2006-12-11 21:45:00,101.762,101.774,101.755,101.76,121214170.0
2006-12-11 21:46:00,101.77,101.77,101.753,101.755,129953731.0
2006-12-11 21:47:00,101.755,101.765,101.74,101.765,53095127.0
2006-12-11 21:48:00,101.752,101.76,101.706,101.75,87736473.0
2006-12-11 21:49:00,101.75,101.777,101.75,101.777,48532792.0
2006-12-11 21:50:00,101.775,101.78,101.772,101.772,43720590.0
2006-12-11 21:51:00,101.775,101.804,101.743,101.77,102012662.0
2006-12-11 21:52:00,101.773,101.78,101.765,101.77,132827659.0
2006-12-11 21:53:00,101.77,101.79,101.75,101.75,107997919.0
2006-12-11 21:54:00,101.755,101.795,101.755,101.775,75965210.0
2006-12-11 21:55:00,101.775,101.79,101.768,101.785,154406546.0
2006-12-11 21:56:00,101.778,101.795,101.778,101.787,120468218.0
2006-12-11 21:57:00,101.788,101.788,101.765,101.775,39476597.0
2006-12-11 21:58:00,101.765,101.77,101.744,101.765,33478948.0
2006-12-11 21:59:00,101.765,101.768,101.72,101.72,63512650.0
2006-12-11 22:00:00,101.753,101.779,101.748,101.775,107245993.0
2006-12-11 22:01:00,101.78,101.78,101.75,101.75,46479801.0
2006-12-11 22:02:00,101.775,101.8,101.755,101.755,49029844.0
2006-12-11 22:03:00,101.765,101.77,101.75,101.765,53609986.0
2006-12-11 22:04:00,101.75,101.775,101.7,101.755,77566446.0
2006-12-11 22:05:00,101.765,101.765,101.745,101.745,15939389.0
2006-12-11 22:06:00,101.74,101.75,101.74,101.75,89068021.0
2006-12-11 22:07:00,101.72,101.768,101.705,101.743,38014033.0
2006-12-11 22:08:00,101.74,101.755,101.737,101.755,73789092.0
2006-12-11 22:09:00,101.745,101.759,101.745,101.75,65122594.0
2006-12-11 22:10:00,101.71,101.76,101.71,101.76,106423498.0
2006-12-11 22:11:00,101.75,101.765,101.743,101.755,112820925.0
2006-12-11 22:12:00,101.748,101.748,101.728,101.743,42716163.0
2006-12-11 22:13:00,101.75,101.754,101.74,101.752,56514895.0
2006-12-11 22:14:00,101.755,101.756,101.738,101.75,104843671.0
2006-12-11 22:15:00,101.747,101.755,101.73,101.755,59811607.0
2006-12-11 22:16:00,101.755,101.755,101.741,101.75,66720934.0
2006-12-11 22:17:00,101.75,101.767,101.75,101.762,99159631.0
2006-12-11 22:18:00,101.77,101.77,101.755,101.765,122584537.0
2006-12-11 22:19:00,101.765,101.778,101.755,101.765,40196067.0
2006-12-11 22:20:00,101.76,101.767,101.753,101.753,81811826.0
2006-12-11 22:21:00,101.748,101.76,101.697,101.76,89628090.0
2006-12-11 22:22:00,101.752,101.779,101.752,101.755,39315546.0
2006-12-11 22:23:00,101.76,101.769,101.75,101.76,39627768.0
2006-12-11 22:24:00,101.745,101.77,101.745,101.77,50640583.0
2006-12-11 22:25:00,101.775,101.79,101.765,101.79,20775006.0
2006-12-11 22:26:00,101.74,101.786,101.74,101.775,75404646.0
2006-12-11 22:27:00,101.76,101.83,101.76,101.815,57850217.0
2006-12-11 22:28:00,101.825,101.85,101.805,101.85,71074257.0
2006-12-11 22:29:00,101.825,101.855,101.81,101.825,174004163.0
2006-12-11 22:30:00,101.813,101.845,101.813,101.83,56228285.0
2006-12-11 22:31:00,101.825,101.825,101.801,101.802,99339561.0
2006-12-11 22:32:00,101.84,101.84,101.795,101.815,22991895.0
2006-12-11 22:33:00,101.805,101.835,101.805,101.835,40741478.0
2006-12-11 22:34:00,101.82,101.835,101.81,101.835,95787867.0
2006-12-11 22:35:00,101.84,101.845,101.835,101.835,106805367.0
2006-12-11 22:36:00,101.84,101.84,101.83,101.835,16576632.0
2006-12-11 22:37:00,101.835,101.853,101.835,101.845,76770250.0
2006-12-11 22:38:00,101.84,101.84,101.818,101.82,25750038.0
2006-12-11 22:39:00,101.845,101.845,101.813,101.835,99560242.0
2006-12-11 22:40:00,101.84,101.849,101.834,101.835,27060863.0
2006-12-11 22:41:00,101.835,101.85,101.833,101.835,97033342.0
2006-12-11 22:43:00,101.83,101.835,101.818,101.835,56675641.0
2006-12-11 22:44:00,101.835,101.835,101.821,101.83,48684603.0
2006-12-11 22:45:00,101.84,101.855,101.83,101.83,65279752.0
2006-12-11 22:46:00,101.83,101.838,101.83,101.838,71694595.0
2006-12-11 22:47:00,101.84,101.84,101.819,101.835,41239473.0
2006-12-11 22:48:00,101.835,101.841,101.787,101.828,59393134.0
2006-12-11 22:49:00,101.833,101.84,101.825,101.827,69808192.0
2006-12-11 22:50:00,101.835,101.841,101.824,101.837,73731297.0
2006-12-11 22:51:00,101.845,101.845,101.83,101.83,133437082.0
2006-12-11 22:52:00,101.855,101.855,101.837,101.84,52514560.0
2006-12-11 22:53:00,101.83,101.853,101.83,101.85,83601099.0
2006-12-11 22:54:00,101.86,101.872,101.852,101.86,90544759.0
2006-12-11 22:55:00,101.853,101.86,101.843,101.86,74718783.0
2006-12-11 22:56:00,101.855,101.87,101.843,101.843,82007118.0
2006-12-11 22:57:00,101.863,101.866,101.826,101.855,179341043.0
2006-12-11 22:58:00,101.84,101.87,101.84,101.86,35332057.0
2006-12-11 22:59:00,101.865,101.89,101.855,101.865,69444286.0
2006-12-11 23:00:00,101.87,101.87,101.838,101.85,46786794.0
2006-12-11 23:01:00,101.845,101.862,101.835,101.845,21322062.0
2006-12-11 23:02:00,101.84,101.845,101.837,101.842,82373180.0
2006-12-11 23:03:00,101.845,101.853,101.83,101.83,57353303.0
2006-12-11 23:04:00,101.835,101.85,101.834,101.85,35241563.0
2006-12-11 23:05:00,101.84,101.86,101.835,101.85,46285553.0
2006-12-11 23:06:00,101.84,101.85,101.838,101.85,127064272.0
2006-12-11 23:07:00,101.845,101.847,101.83,101.843,63063971.0
2006-12-11 23:08:00,101.845,101.85,101.84,101.85,124309001.0
2006-12-11 23:09:00,101.845,101.858,101.845,101.858,41251205.0
2006-12-11 23:10:00,101.86,101.86,101.84,101.857,45435767.0
2006-12-11 23:11:00,101.865,101.87,101.862,101.87,16439522.0
2006-12-11 23:12:00,101.865,101.868,101.857,101.86,120460885.0
2006-12-11 23:13:00,101.853,101.862,101.84,101.843,215910419.0
2006-12-11 23:14:00,101.855,101.875,101.82,101.855,109266819.0
2006-12-11 23:15:00,101.85,101.865,101.839,101.845,86913896.0
2006-12-11 23:16:00,101.84,101.865,101.835,101.86,50303269.0
2006-12-11 23:17:00,101.865,101.865,101.845,101.855,40354442.0
2006-12-11 23:18:00,101.857,101.86,101.83,101.86,55270521.0
2006-12-11 23:19:00,101.87,101.883,101.87,101.87,135570351.0
2006-12-11 23:20:00,101.86,101.885,101.86,101.86,62827186.0
2006-12-11 23:21:00,101.87,101.882,101.83,101.87,101566178.0
2006-12-11 23:22:00,101.88,101.88,101.86,101.88,37708025.0
2006-12-11 23:23:00,101.875,101.881,101.858,101.868,66583551.0
2006-12-11 23:24:00,101.868,101.874,101.865,101.865,40179372.0
2006-12-11 23:25:00,101.86,101.885,101.86,101.87,52598979.0
2006-12-11 23:26:00,101.875,101.879,101.853,101.86,98642577.0
2006-12-11 23:27:00,101.86,101.883,101.86,101.883,76968871.0
2006-12-11 23:28:00,101.895,101.895,101.87,101.885,106692992.0
2006-12-11 23:29:00,101.885,101.886,101.872,101.872,98161074.0
2006-12-11 23:30:00,101.87,101.891,101.868,101.87,62239128.0
2006-12-11 23:31:00,101.875,101.887,101.875,101.885,66893960.0
2006-12-11 23:32:00,101.885,101.89,101.875,101.89,103142829.0
2006-12-11 23:33:00,101.89,101.895,101.879,101.885,57721354.0
2006-12-11 23:34:00,101.88,101.896,101.875,101.875,163361170.0
2006-12-11 23:35:00,101.877,101.902,101.874,101.9,30702862.0
2006-12-11 23:36:00,101.9,101.9,101.875,101.9,54860461.0
2006-12-11 23:37:00,101.905,101.905,101.892,101.895,36006321.0
2006-12-11 23:38:00,101.895,101.91,101.873,101.895,92845433.0
2006-12-11 23:39:00,101.892,101.905,101.885,101.9,150209510.0
2006-12-11 23:41:00,101.9,101.9,101.885,101.885,52640217.0
2006-12-11 23:42:00,101.88,101.898,101.88,101.895,43010941.0
2006-12-11 23:43:00,101.895,101.902,101.885,101.885,55614871.0
2006-12-11 23:44:00,101.885,101.885,101.87,101.87,29451506.0
2006-12-11 23:45:00,101.87,101.885,101.87,101.885,78466994.0
2006-12-11 23:46:00,101.88,101.895,101.879,101.888,68580820.0
2006-12-11 23:47:00,101.895,101.895,101.875,101.895,77469352.0
2006-12-11 23:48:00,101.895,101.9,101.873,101.873,94088794.0
2006-12-11 23:49:00,101.865,101.9,101.865,101.9,161758415.0
2006-12-11 23:50:00,101.895,101.915,101.89,101.91,94646033.0
2006-12-11 23:51:00,101.905,101.927,101.905,101.91,128408345.0
2006-12-11 23:52:00,101.92,101.924,101.894,101.923,44264834.0
2006-12-11 23:53:00,101.925,101.942,101.912,101.912,32707970.0
2006-12-11 23:54:00,101.92,101.93,101.899,101.9,30735046.0
2006-12-11 23:55:00,101.895,101.927,101.895,101.922,120692198.0
2006-12-11 23:56:00,101.928,101.928,101.902,101.915,29804863.0
2006-12-11 23:57:00,101.915,101.921,101.91,101.91,44159532.0
2006-12-11 23:58:00,101.91,101.92,101.896,101.92,132290479.0
2006-12-12 00:10:00,101.92,101.92,101.85,101.85,35814146.0
2006-12-12 00:11:00,101.845,101.885,101.845,101.875,58543372.0
2006-12-12 00:12:00,101.865,101.88,101.85,101.88,65806754.0
2006-12-12 00:13:00,101.88,101.88,101.865,101.865,82715073.0
2006-12-12 00:14:00,101.85,101.872,101.85,101.86,57991264.0
2006-12-12 00:15:00,101.85,101.853,101.807,101.845,87081581.0
2006-12-12 00:16:00,101.845,101.85,101.84,101.845,159298520.0
2006-12-12 00:17:00,101.85,101.86,101.833,101.835,57881608.0
2006-12-12 00:18:00,101.823,101.85,101.823,101.845,61286453.0
2006-12-12 00:19:00,101.84,101.845,101.807,101.825,17450538.0
2006-12-12 00:20:00,101.825,101.825,101.765,101.77,39155184.0
2006-12-12 00:21:00,101.76,101.775,101.745,101.77,86045761.0
2006-12-12 00:22:00,101.77,101.77,101.715,101.73,119389468.0
2006-12-12 00:23:00,101.755,101.77,101.7,101.7,113578705.0
2006-12-12 00:24:00,101.705,101.74,101.705,101.74,189510483.0
2006-12-12 00:25:00,101.745,101.745,101.722,101.73,25727835.0
2006-12-12 00:26:00,101.728,101.77,101.728,101.75,23961341.0
2006-12-12 00:27:00,101.74,101.778,101.74,101.77,67982555.0
2006-12-12 00:28:00,101.775,101.81,101.775,101.81,63247434.0
2006-12-12 00:29:00,101.8,101.812,101.79,101.805,44715451.0
2006-12-12 00:30:00,101.805,101.815,101.8,101.815,66791501.0
2006-12-12 00:31:00,101.815,101.815,101.78,101.78,59344101.0
2006-12-12 00:32:00,101.79,101.797,101.73,101.73,58819299.0
2006-12-12 00:33:00,101.772,101.855,101.765,101.797,54354057.0
2006-12-12 00:34:00,101.82,101.82,101.743,101.795,33709385.0
2006-12-12 00:35:00,101.795,101.795,101.78,101.79,13087020.0
2006-12-12 00:36:00,101.785,101.787,101.767,101.775,189577360.0
2006-12-12 00:37:00,101.78,101.794,101.765,101.765,67751323.0
2006-12-12 00:38:00,101.768,101.785,101.758,101.775,52209955.0
2006-12-12 00:39:00,101.765,101.783,101.765,101.77,60322294.0
2006-12-12 00:40:00,101.77,101.785,101.763,101.785,82685165.0
2006-12-12 00:41:00,101.79,101.79,101.764,101.79,73779206.0
2006-12-12 00:42:00,101.785,101.785,101.74,101.74,23999507.0
2006-12-12 00:43:00,101.74,101.764,101.703,101.74,77213090.0
2006-12-12 00:44:00,101.745,101.759,101.737,101.737,60888301.0
2006-12-12 00:45:00,101.735,101.758,101.725,101.75,87214062.0
2006-12-12 00:46:00,101.75,101.75,101.73,101.73,71125055.0
2006-12-12 00:47:00,101.74,101.766,101.74,101.765,44364834.0
2006-12-12 00:48:00,101.77,101.777,101.765,101.765,54939521.0
2006-12-12 00:49:00,101.765,101.765,101.75,101.75,91978033.0
2006-12-12 00:50:00,101.74,101.76,101.74,101.745,43565198.0
2006-12-12 00:51:00,101.765,101.77,101.735,101.765,89747899.0
2006-12-12 00:52:00,101.755,101.773,101.755,101.773,30515324.0
2006-12-12 00:53:00,101.775,101.785,101.757,101.785,107020683.0
2006-12-12 00:54:00,101.785,101.795,101.769,101.795,48318940.0
2006-12-12 00:55:00,101.785,101.8,101.765,101.79,105460676.0
2006-12-12 00:56:00,101.795,101.795,101.758,101.758,39736687.0
2006-12-12 00:57:00,101.753,101.761,101.74,101.76,144874571.0
2006-12-12 00:58:00,101.758,101.758,101.738,101.738,116919359.0
2006-12-12 00:59:00,101.74,101.775,101.74,101.75,43800228.0
2006-12-12 01:00:00,101.745,101.755,101.73,101.74,31488173.0
2006-12-12 01:01:00,101.738,101.75,101.683,101.74,199898614.0
2006-12-12 01:02:00,101.75,101.75,101.714,101.733,110935264.0
2006-12-12 01:03:00,101.72,101.73,101.72,101.73,106416511.0
2006-12-12 01:04:00,101.735,101.738,101.723,101.738,117851432.0
2006-12-12 01:05:00,101.74,101.76,101.72,101.76,44746666.0
2006-12-12 01:06:00,101.76,101.763,101.754,101.76,47961107.0
2006-12-12 01:07:00,101.75,101.763,101.745,101.755,42528800.0
2006-12-12 01:08:00,101.755,101.762,101.745,101.745,24438604.0
2006-12-12 01:09:00,101.75,101.75,101.73,101.74,55556071.0
2006-12-12 01:10:00,101.74,101.74,101.715,101.72,103562468.0
2006-12-12 01:11:00,101.725,101.725,101.672,101.71,66936543.0
2006-12-12 01:12:00,101.71,101.71,101.678,101.705,58513422.0
2006-12-12 01:13:00,101.7,101.71,101.685,101.69,93230340.0
2006-12-12 01:14:00,101.685,101.712,101.685,101.705,72609221.0
2006-12-12 01:15:00,101.71,101.716,101.699,101.7,20459429.0
2006-12-12 01:16:00,101.7,101.708,101.68,101.695,94158525.0
2006-12-12 01:17:00,101.7,101.713,101.69,101.69,80470660.0
2006-12-12 01:18:00,101.7,101.71,101.684,101.705,82214590.0
2006-12-12 01:19:00,101.71,101.71,101.688,101.703,79035481.0
2006-12-12 01:20:00,101.71,101.71,101.68,101.695,149746702.0
2006-12-12 01:21:00,101.698,101.698,101.685,101.685,79929291.0
2006-12-12 01:22:00,101.685,101.7,101.685,101.69,40366140.0
2006-12-12 01:23:00,101.685,101.695,101.667,101.695,97573505.0
2006-12-12 01:24:00,101.71,101.715,101.698,101.715,90287765.0
2006-12-12 01:25:00,101.705,101.708,101.693,101.693,62992336.0
2006-12-12 01:26:00,101.69,101.697,101.683,101.697,25289895.0
2006-12-12 01:27:00,101.705,101.713,101.704,101.705,16829309.0
2006-12-12 01:28:00,101.715,101.72,101.707,101.72,43553113.0
2006-12-12 01:29:00,101.713,101.721,101.698,101.715,39816207.0
2006-12-12 01:30:00,101.715,101.74,101.693,101.693,52160451.0
2006-12-12 01:31:00,101.685,101.728,101.685,101.715,68738446.0
2006-12-12 01:32:00,101.67,101.71,101.66,101.71,96471731.0
2006-12-12 01:33:00,101.705,101.707,101.685,101.695,128490687.0
2006-12-12 01:34:00,101.7,101.7,101.683,101.685,66223514.0
2006-12-12 01:35:00,101.695,101.695,101.64,101.64,44867119.0
2006-12-12 01:36:00,101.645,101.665,101.605,101.635,73309505.0
2006-12-12 01:37:00,101.65,101.66,101.635,101.635,90535223.0
2006-12-12 01:38:00,101.635,101.65,101.622,101.65,79375968.0
2006-12-12 01:39:00,101.64,101.648,101.632,101.632,71787514.0
2006-12-12 01:40:00,101.632,101.663,101.632,101.652,54624406.0
2006-12-12 01:41:00,101.655,101.655,101.625,101.625,56123983.0
2006-12-12 01:42:00,101.64,101.665,101.638,101.652,56930479.0
2006-12-12 01:43:00,101.652,101.652,101.63,101.645,37579258.0
2006-12-12 01:44:00,101.64,101.655,101.64,101.655,35931405.0
2006-12-12 01:45:00,101.66,101.667,101.655,101.655,64091790.0
2006-12-12 01:46:00,101.648,101.663,101.625,101.625,121258502.0
2006-12-12 01:47:00,101.62,101.643,101.61,101.643,107042786.0
2006-12-12 01:48:00,101.628,101.65,101.625,101.65,56214266.0
2006-12-12 01:49:00,101.645,101.655,101.638,101.655,95490407.0
2006-12-12 01:50:00,101.66,101.665,101.648,101.655,45892430.0
2006-12-12 01:51:00,101.65,101.7,101.64,101.7,116465802.0
2006-12-12 01:52:00,101.725,101.735,101.67,101.67,48667543.0
2006-12-12 01:53:00,101.665,101.678,101.66,101.67,171093981.0
2006-12-12 01:54:00,101.66,101.666,101.65,101.65,107086301.0
2006-12-12 01:55:00,101.655,101.675,101.655,101.67,145130799.0
2006-12-12 01:56:00,101.667,101.7,101.667,101.68,79236163.0
2006-12-12 01:57:00,101.68,101.705,101.625,101.705,116711251.0
2006-12-12 01:58:00,101.655,101.703,101.655,101.685,144506424.0
2006-12-12 01:59:00,101.68,101.687,101.67,101.685,39580064.0
2006-12-12 02:00:00,101.685,101.703,101.685,101.69,32254068.0
2006-12-12 02:01:00,101.695,101.729,101.675,101.675,151331473.0
2006-12-12 02:02:00,101.725,101.725,101.653,101.7,118705505.0
2006-12-12 02:03:00,101.7,101.762,101.7,101.762,77522905.0
2006-12-12 02:04:00,101.765,101.765,101.72,101.73,144064720.0
2006-12-12 02:05:00,101.725,101.726,101.714,101.715,110889823.0
2006-12-12 02:06:00,101.725,101.725,101.715,101.72,189012351.0
2006-12-12 02:07:00,101.73,101.734,101.71,101.725,48750421.0
2006-12-12 02:08:00,101.73,101.73,101.708,101.715,111825065.0
2006-12-12 02:09:00,101.705,101.74,101.705,101.74,44051095.0
2006-12-12 02:10:00,101.725,101.725,101.715,101.72,97918791.0
2006-12-12 02:11:00,101.72,101.726,101.71,101.723,57338092.0
2006-12-12 02:12:00,101.723,101.723,101.71,101.71,108882910.0
2006-12-12 02:13:00,101.715,101.73,101.715,101.723,120331950.0
2006-12-12 02:14:00,101.73,101.74,101.71,101.74,60112354.0
2006-12-12 02:15:00,101.735,101.747,101.725,101.725,35068715.0
2006-12-12 02:16:00,101.73,101.752,101.73,101.752,40534200.0
2006-12-12 02:17:00,101.752,101.757,101.745,101.75,55569037.0
2006-12-12 02:18:00,101.735,101.787,101.735,101.78,51870596.0
2006-12-12 02:19:00,101.772,101.8,101.772,101.787,49667584.0
2006-12-12 02:20:00,101.787,101.795,101.775,101.775,74375790.0
2006-12-12 02:21:00,101.78,101.78,101.765,101.775,79091242.0
2006-12-12 02:22:00,101.78,101.78,101.75,101.76,85281861.0
2006-12-12 02:23:00,101.745,101.772,101.711,101.755,78658272.0
2006-12-12 02:24:00,101.76,101.765,101.75,101.75,41291293.0
2006-12-12 02:25:00,101.75,101.753,101.73,101.745,63335419.0
2006-12-12 02:26:00,101.74,101.745,101.722,101.735,120784629.0
2006-12-12 02:27:00,101.735,101.735,101.676,101.685,93981228.0
2006-12-12 02:28:00,101.73,101.73,101.715,101.715,67903236.0
2006-12-12 02:29:00,101.72,101.741,101.72,101.73,15878347.0
2006-12-12 02:30:00,101.73,101.743,101.73,101.743,39748634.0
2006-12-12 02:31:00,101.745,101.77,101.745,101.77,44019720.0
2006-12-12 02:32:00,101.76,101.77,101.76,101.77,18420871.0
2006-12-12 02:34:00,101.768,101.768,101.735,101.735,59765025.0
2006-12-12 02:35:00,101.745,101.77,101.745,101.745,95623563.0
2006-12-12 02:36:00,101.74,101.74,101.69,101.71,99240752.0
2006-12-12 02:37:00,101.715,101.725,101.692,101.725,37647959.0
2006-12-12 02:38:00,101.73,101.73,101.713,101.713,85880837.0
2006-12-12 02:39:00,101.71,101.72,101.707,101.72,155210100.0
2006-12-12 02:40:00,101.713,101.72,101.7,101.72,74618092.0
2006-12-12 02:41:00,101.715,101.727,101.707,101.72,88784659.0
2006-12-12 02:42:00,101.7,101.73,101.7,101.73,76924442.0
2006-12-12 02:43:00,101.725,101.74,101.72,101.72,92530000.0
2006-12-12 02:44:00,101.72,101.735,101.715,101.72,20838691.0
2006-12-12 02:45:00,101.72,101.73,101.72,101.73,75352035.0
2006-12-12 02:46:00,101.735,101.747,101.715,101.715,85823750.0
2006-12-12 02:47:00,101.71,101.725,101.692,101.725,64300463.0
2006-12-12 02:48:00,101.725,101.725,101.67,101.715,61454778.0
2006-12-12 02:49:00,101.71,101.72,101.705,101.72,114560253.0
2006-12-12 02:50:00,101.715,101.725,101.68,101.695,55506114.0
2006-12-12 02:51:00,101.69,101.699,101.675,101.685,26261123.0
2006-12-12 02:52:00,101.675,101.685,101.67,101.675,39869504.0
2006-12-12 02:53:00,101.685,101.685,101.66,101.675,46156393.0
2006-12-12 02:54:00,101.675,101.68,101.655,101.67,44360731.0
2006-12-12 02:55:00,101.653,101.69,101.653,101.69,125869308.0
2006-12-12 02:56:00,101.685,101.694,101.67,101.685,110516681.0
2006-12-12 02:57:00,101.688,101.703,101.675,101.695,107308242.0
2006-12-12 02:58:00,101.685,101.693,101.68,101.683,211555315.0
2006-12-12 02:59:00,101.68,101.69,101.66,101.66,20808000.0
2006-12-12 03:00:00,101.665,101.69,101.665,101.69,43080780.0
2006-12-12 03:01:00,101.688,101.691,101.68,101.688,127641221.0
2006-12-12 03:02:00,101.69,101.712,101.685,101.693,138291877.0
2006-12-12 03:03:00,101.698,101.728,101.698,101.715,38628062.0
2006-12-12 03:04:00,101.71,101.755,101.7,101.74,95978045.0
2006-12-12 03:05:00,101.75,101.76,101.75,101.76,50792537.0
2006-12-12 03:06:00,101.76,101.78,101.755,101.78,98166097.0
2006-12-12 03:07:00,101.778,101.795,101.769,101.77,30460495.0
2006-12-12 03:08:00,101.78,101.787,101.765,101.765,84436823.0
2006-12-12 03:09:00,101.755,101.785,101.755,101.78,43052869.0
2006-12-12 03:10:00,101.795,101.795,101.76,101.78,88084689.0
2006-12-12 03:11:00,101.785,101.785,101.775,101.775,58051058.0
2006-12-12 03:12:00,101.775,101.808,101.775,101.8,46689997.0
2006-12-12 03:13:00,101.8,101.815,101.79,101.815,75256644.0
2006-12-12 03:14:00,101.815,101.815,101.791,101.805,86009924.0
2006-12-12 03:15:00,101.807,101.807,101.79,101.79,60237735.0
2006-12-12 03:16:00,101.78,101.793,101.704,101.755,79519145.0
2006-12-12 03:17:00,101.755,101.761,101.73,101.75,23373109.0
2006-12-12 03:18:00,101.75,101.75,101.72,101.745,73978948.0
2006-12-12 03:19:00,101.76,101.762,101.74,101.755,76866379.0
2006-12-12 03:20:00,101.765,101.77,101.745,101.745,56859548.0
2006-12-12 03:21:00,101.755,101.768,101.738,101.768,54894285.0
2006-12-12 03:22:00,101.765,101.77,101.758,101.76,74313177.0
2006-12-12 03:23:00,101.77,101.77,101.755,101.77,191511623.0
2006-12-12 03:24:00,101.765,101.779,101.753,101.77,13040075.0
2006-12-12 03:25:00,101.77,101.77,101.709,101.77,37375969.0
2006-12-12 03:26:00,101.762,101.762,101.731,101.737,55759188.0
2006-12-12 03:27:00,101.695,101.751,101.695,101.745,57440720.0
2006-12-12 03:28:00,101.74,101.74,101.715,101.735,57248796.0
2006-12-12 03:29:00,101.725,101.738,101.71,101.71,67466161.0
2006-12-12 03:30:00,101.72,101.729,101.709,101.71,48651347.0
2006-12-12 03:31:00,101.72,101.72,101.705,101.715,59309295.0
2006-12-12 03:32:00,101.705,101.745,101.705,101.745,67698222.0
2006-12-12 03:33:00,101.75,101.755,101.66,101.698,26210173.0
2006-12-12 03:34:00,101.7,101.725,101.695,101.7,28278563.0
2006-12-12 03:35:00,101.695,101.735,101.687,101.73,178783473.0
2006-12-12 03:36:00,101.725,101.737,101.717,101.72,105009898.0
2006-12-12 03:37:00,101.72,101.74,101.7,101.74,121035548.0
2006-12-12 03:38:00,101.73,101.735,101.725,101.725,81405644.0
2006-12-12 03:39:00,101.725,101.726,101.714,101.715,39494838.0
2006-12-12 03:40:00,101.715,101.717,101.715,101.715,17784893.0
2006-12-12 03:41:00,101.72,101.723,101.705,101.723,58658550.0
2006-12-12 03:42:00,101.735,101.75,101.72,101.735,57043076.0
2006-12-12 03:43:00,101.73,101.736,101.725,101.735,152921687.0
2006-12-12 03:44:00,101.735,101.745,101.698,101.74,84800447.0
2006-12-12 03:45:00,101.75,101.761,101.735,101.735,55140501.0
2006-12-12 03:46:00,101.75,101.76,101.75,101.75,80204668.0
2006-12-12 03:47:00,101.75,101.75,101.715,101.715,66612771.0
2006-12-12 03:48:00,101.725,101.73,101.715,101.715,63283293.0
2006-12-12 03:49:00,101.725,101.735,101.71,101.735,34390385.0
2006-12-12 03:50:00,101.74,101.75,101.72,101.727,47587861.0
2006-12-12 03:51:00,101.73,101.74,101.707,101.707,64075381.0
2006-12-12 03:52:00,101.715,101.735,101.715,101.72,25265932.0
2006-12-12 03:53:00,101.72,101.735,101.72,101.735,50424610.0
2006-12-12 03:54:00,101.74,101.751,101.728,101.73,76985118.0
2006-12-12 03:55:00,101.738,101.74,101.72,101.73,81751133.0
2006-12-12 03:56:00,101.725,101.729,101.72,101.725,97796298.0
2006-12-12 03:57:00,101.73,101.74,101.73,101.74,24772870.0
2006-12-12 03:58:00,101.74,101.764,101.733,101.733,15476173.0
2006-12-12 03:59:00,101.76,101.76,101.74,101.74,9908555.0
2006-12-12 04:00:00,101.745,101.745,101.714,101.733,77146402.0
2006-12-12 04:01:00,101.735,101.735,101.72,101.73,125787277.0
2006-12-12 04:02:00,101.735,101.735,101.715,101.715,43952954.0
2006-12-12 04:03:00,101.735,101.735,101.723,101.723,27722876.0
2006-12-12 04:04:00,101.717,101.728,101.714,101.715,115694205.0
2006-12-12 04:05:00,101.72,101.721,101.705,101.715,33327960.0
2006-12-12 04:06:00,101.712,101.712,101.69,101.69,32371309.0
2006-12-12 04:07:00,101.688,101.71,101.674,101.7,44309145.0
2006-12-12 04:08:00,101.69,101.71,101.69,101.695,117493223.0
2006-12-12 04:09:00,101.7,101.705,101.695,101.695,90087602.0
2006-12-12 04:10:00,101.7,101.7,101.675,101.675,148497582.0
2006-12-12 04:11:00,101.683,101.691,101.675,101.675,93630009.0
2006-12-12 04:12:00,101.675,101.695,101.67,101.695,85991069.0
2006-12-12 04:13:00,101.688,101.688,101.665,101.665,67282274.0
2006-12-12 04:14:00,101.67,101.695,101.67,101.685,86992235.0
2006-12-12 04:15:00,101.685,101.685,101.67,101.685,30331109.0
2006-12-12 04:16:00,101.69,101.695,101.68,101.685,55939320.0
2006-12-12 04:17:00,101.685,101.685,101.65,101.655,44552454.0
2006-12-12 04:18:00,101.66,101.675,101.657,101.675,50392703.0
2006-12-12 04:19:00,101.675,101.675,101.649,101.675,73751044.0
2006-12-12 04:20:00,101.675,101.681,101.637,101.637,151665502.0
2006-12-12 04:21:00,101.64,101.657,101.63,101.645,94182828.0
2006-12-12 04:22:00,101.64,101.658,101.635,101.65,35991926.0
2006-12-12 04:23:00,101.645,101.645,101.637,101.64,57403435.0
2006-12-12 04:24:00,101.64,101.65,101.623,101.647,32562163.0
2006-12-12 04:25:00,101.625,101.655,101.625,101.635,176187624.0
2006-12-12 04:26:00,101.65,101.655,101.645,101.65,55544025.0
2006-12-12 04:27:00,101.65,101.662,101.645,101.645,114285681.0
2006-12-12 04:28:00,101.64,101.65,101.64,101.65,69148189.0
2006-12-12 04:29:00,101.645,101.653,101.625,101.625,66310599.0
2006-12-12 04:30:00,101.627,101.67,101.627,101.67,102432513.0
2006-12-12 04:31:00,101.65,101.67,101.642,101.67,107078479.0
2006-12-12 04:32:00,101.658,101.671,101.658,101.67,83917219.0
2006-12-12 04:33:00,101.67,101.678,101.663,101.67,91513666.0
2006-12-12 04:34:00,101.665,101.68,101.66,101.68,49771931.0
2006-12-12 04:35:00,101.685,101.695,101.67,101.673,41490468.0
2006-12-12 04:36:00,101.673,101.687,101.67,101.685,63376691.0
2006-12-12 04:37:00,101.695,101.695,101.683,101.695,34885767.0
2006-12-12 04:38:00,101.685,101.701,101.635,101.69,96271259.0
2006-12-12 04:39:00,101.68,101.687,101.669,101.67,61104052.0
2006-12-12 04:40:00,101.685,101.69,101.673,101.69,138875589.0
2006-12-12 04:41:00,101.685,101.685,101.66,101.677,51688506.0
2006-12-12 04:42:00,101.675,101.69,101.661,101.69,39711121.0
2006-12-12 04:43:00,101.685,101.695,101.675,101.685,48653901.0
2006-12-12 04:44:00,101.69,101.69,101.666,101.67,81601627.0
2006-12-12 04:45:00,101.675,101.689,101.655,101.685,102424838.0
2006-12-12 04:46:00,101.673,101.688,101.665,101.688,203804432.0
2006-12-12 04:47:00,101.695,101.697,101.687,101.695,130185763.0
2006-12-12 04:48:00,101.695,101.705,101.685,101.7,17023426.0
2006-12-12 04:49:00,101.692,101.7,101.692,101.695,42246179.0
2006-12-12 04:50:00,101.693,101.7,101.68,101.7,44461311.0
2006-12-12 04:51:00,101.705,101.705,101.69,101.695,127248441.0
2006-12-12 04:52:00,101.693,101.693,101.68,101.685,58828331.0
2006-12-12 04:53:00,101.69,101.69,101.665,101.665,141041486.0
2006-12-12 04:54:00,101.675,101.675,101.657,101.66,48204075.0
2006-12-12 04:55:00,101.665,101.67,101.647,101.67,33769223.0
2006-12-12 04:56:00,101.665,101.672,101.659,101.66,61027137.0
2006-12-12 04:57:00,101.652,101.652,101.64,101.64,79788050.0
2006-12-12 04:58:00,101.645,101.656,101.632,101.645,22425391.0
2006-12-12 04:59:00,101.645,101.662,101.645,101.645,47605608.0
2006-12-12 05:00:00,101.645,101.655,101.635,101.655,75920284.0
2006-12-12 05:01:00,101.645,101.655,101.625,101.625,34720970.0
2006-12-12 05:02:00,101.64,101.649,101.605,101.628,163453377.0
2006-12-12 05:03:00,101.613,101.635,101.6,101.6,81835262.0
2006-12-12 05:04:00,101.605,101.615,101.604,101.613,79092605.0
2006-12-12 05:05:00,101.61,101.616,101.602,101.615,98077080.0
2006-12-12 05:06:00,101.605,101.616,101.605,101.605,80899069.0
2006-12-12 05:07:00,101.615,101.645,101.61,101.635,49051523.0
2006-12-12 05:08:00,101.62,101.65,101.62,101.65,145103395.0
2006-12-12 05:09:00,101.642,101.642,101.625,101.64,72299762.0
2006-12-12 05:10:00,101.637,101.637,101.598,101.598,73816425.0
2006-12-12 05:11:00,101.618,101.63,101.564,101.615,57368040.0
2006-12-12 05:12:00,101.615,101.615,101.592,101.6,12091369.0
2006-12-12 05:13:00,101.598,101.63,101.598,101.625,79211793.0
2006-12-12 05:14:00,101.615,101.63,101.613,101.63,67577381.0
2006-12-12 05:15:00,101.63,101.63,101.618,101.63,48456854.0
2006-12-12 05:16:00,101.63,101.63,101.608,101.62,56120054.0
2006-12-12 05:17:00,101.62,101.655,101.62,101.63,32474618.0
2006-12-12 05:18:00,101.645,101.655,101.643,101.645,103990290.0
2006-12-12 05:19:00,101.645,101.655,101.644,101.655,29356545.0
2006-12-12 05:20:00,101.65,101.655,101.625,101.655,103849215.0
2006-12-12 05:21:00,101.64,101.664,101.627,101.645,26828545.0
2006-12-12 05:23:00,101.645,101.65,101.637,101.65,16720428.0
2006-12-12 05:24:00,101.645,101.646,101.635,101.645,109667696.0
2006-12-12 05:25:00,101.645,101.645,101.625,101.625,91522899.0
2006-12-12 05:26:00,101.635,101.643,101.63,101.63,42123116.0
2006-12-12 05:27:00,101.64,101.65,101.605,101.64,21182878.0
2006-12-12 05:28:00,101.622,101.63,101.613,101.63,103457159.0
2006-12-12 05:29:00,101.635,101.645,101.628,101.628,59038519.0
2006-12-12 05:30:00,101.63,101.644,101.613,101.615,188214346.0
2006-12-12 05:31:00,101.64,101.65,101.64,101.65,66436958.0
2006-12-12 05:32:00,101.63,101.635,101.6,101.6,54314350.0
2006-12-12 05:33:00,101.625,101.625,101.57,101.57,69677181.0
2006-12-12 05:34:00,101.615,101.615,101.603,101.615,22978661.0
2006-12-12 05:35:00,101.61,101.619,101.6,101.605,55777710.0
2006-12-12 05:36:00,101.615,101.629,101.598,101.615,38202804.0
2006-12-12 05:37:00,101.61,101.623,101.592,101.592,36640771.0
2006-12-12 05:38:00,101.6,101.615,101.548,101.593,87365328.0
2006-12-12 05:39:00,101.598,101.62,101.598,101.62,79660979.0
2006-12-12 05:40:00,101.625,101.635,101.619,101.62,36772544.0
2006-12-12 05:41:00,101.635,101.645,101.615,101.615,112226072.0
2006-12-12 05:42:00,101.617,101.645,101.617,101.63,109884346.0
2006-12-12 05:43:00,101.63,101.632,101.62,101.625,63093084.0
2006-12-12 05:44:00,101.625,101.645,101.625,101.632,56736486.0
2006-12-12 05:45:00,101.63,101.64,101.62,101.635,101151636.0
2006-12-12 05:46:00,101.632,101.645,101.632,101.635,54906144.0
2006-12-12 05:47:00,101.628,101.648,101.628,101.648,47215834.0
2006-12-12 05:48:00,101.655,101.655,101.64,101.65,118633995.0
2006-12-12 05:49:00,101.655,101.655,101.61,101.61,98750577.0
2006-12-12 05:50:00,101.65,101.655,101.63,101.655,69889024.0
2006-12-12 05:51:00,101.665,101.669,101.648,101.655,68666567.0
2006-12-12 05:52:00,101.658,101.66,101.607,101.66,40648023.0
2006-12-12 05:53:00,101.67,101.67,101.64,101.64,98298224.0
2006-12-12 05:54:00,101.665,101.665,101.655,101.655,15990558.0
2006-12-12 05:55:00,101.655,101.659,101.605,101.65,71940685.0
2006-12-12 05:56:00,101.648,101.675,101.645,101.66,51330896.0
2006-12-12 05:57:00,101.65,101.675,101.65,101.675,49241582.0
2006-12-12 05:58:00,101.66,101.685,101.66,101.685,44065037.0
2006-12-12 05:59:00,101.68,101.681,101.658,101.658,107096062.0
2006-12-12 06:00:00,101.625,101.675,101.625,101.675,68654901.0
2006-12-12 06:01:00,101.675,101.685,101.654,101.675,33448844.0
2006-12-12 06:02:00,101.685,101.695,101.668,101.668,36528729.0
2006-12-12 06:03:00,101.667,101.685,101.667,101.678,122551595.0
2006-12-12 06:04:00,101.685,101.685,101.66,101.66,163375879.0
2006-12-12 06:05:00,101.66,101.685,101.66,101.685,76193793.0
2006-12-12 06:06:00,101.68,101.693,101.67,101.68,100566086.0
2006-12-12 06:07:00,101.68,101.695,101.674,101.678,121403579.0
2006-12-12 06:08:00,101.675,101.708,101.642,101.695,107302686.0
2006-12-12 06:09:00,101.692,101.705,101.685,101.685,42542174.0
2006-12-12 06:10:00,101.687,101.687,101.67,101.67,48305755.0
2006-12-12 06:11:00,101.67,101.697,101.636,101.697,92607634.0
2006-12-12 06:12:00,101.7,101.71,101.69,101.695,51860836.0
2006-12-12 06:13:00,101.695,101.71,101.692,101.705,139870555.0
2006-12-12 06:14:00,101.695,101.707,101.685,101.707,121177816.0
2006-12-12 06:15:00,101.71,101.71,101.69,101.7,54974058.0
2006-12-12 06:16:00,101.705,101.708,101.69,101.708,44865395.0
2006-12-12 06:17:00,101.71,101.71,101.69,101.69,124146394.0
2006-12-12 06:18:00,101.655,101.72,101.65,101.72,80264697.0
2006-12-12 06:19:00,101.72,101.72,101.69,101.708,129457204.0
2006-12-12 06:21:00,101.705,101.715,101.7,101.715,38679173.0
2006-12-12 06:23:00,101.7,101.71,101.692,101.707,30678413.0
2006-12-12 06:24:00,101.7,101.712,101.694,101.71,139605289.0
2006-12-12 06:25:00,101.708,101.73,101.708,101.71,66200361.0
2006-12-12 06:26:00,101.73,101.745,101.695,101.695,43282019.0
2006-12-12 06:27:00,101.688,101.715,101.677,101.715,117372147.0
2006-12-12 06:28:00,101.71,101.725,101.697,101.725,30045043.0
2006-12-12 06:29:00,101.715,101.72,101.695,101.72,66501241.0
2006-12-12 06:30:00,101.71,101.719,101.705,101.705,140378777.0
2006-12-12 06:31:00,101.7,101.721,101.7,101.717,110269701.0
2006-12-12 06:32:00,101.725,101.725,101.7,101.715,46146621.0
2006-12-12 06:33:00,101.715,101.72,101.707,101.72,83921380.0
2006-12-12 06:34:00,101.712,101.72,101.71,101.71,50350838.0
2006-12-12 06:35:00,101.715,101.715,101.664,101.705,86612315.0
2006-12-12 06:36:00,101.705,101.715,101.69,101.695,97478316.0
2006-12-12 06:37:00,101.7,101.72,101.682,101.72,33948133.0
2006-12-12 06:38:00,101.715,101.728,101.715,101.727,83718729.0
2006-12-12 06:39:00,101.72,101.725,101.713,101.713,39119924.0
2006-12-12 06:40:00,101.703,101.73,101.703,101.73,108796135.0
2006-12-12 06:41:00,101.73,101.73,101.707,101.708,34636309.0
2006-12-12 06:42:00,101.705,101.739,101.705,101.725,47742817.0
2006-12-12 06:43:00,101.73,101.73,101.712,101.725,87259722.0
2006-12-12 06:44:00,101.725,101.728,101.68,101.718,131992748.0
2006-12-12 06:45:00,101.715,101.721,101.715,101.72,57952732.0
2006-12-12 06:46:00,101.725,101.728,101.716,101.717,68146727.0
2006-12-12 06:47:00,101.72,101.725,101.705,101.705,41053927.0
2006-12-12 06:48:00,101.72,101.725,101.715,101.715,116321761.0
2006-12-12 06:49:00,101.705,101.737,101.68,101.72,52928638.0
2006-12-12 06:50:00,101.72,101.72,101.7,101.705,126242379.0
2006-12-12 06:51:00,101.7,101.71,101.7,101.71,74562535.0
2006-12-12 06:52:00,101.72,101.72,101.71,101.72,70538231.0
2006-12-12 06:53:00,101.708,101.708,101.675,101.68,47198270.0
2006-12-12 06:54:00,101.695,101.695,101.674,101.675,103801377.0
2006-12-12 06:55:00,101.69,101.69,101.655,101.68,63965204.0
2006-12-12 06:56:00,101.685,101.69,101.65,101.65,89913149.0
2006-12-12 06:57:00,101.64,101.673,101.617,101.67,54807335.0
2006-12-12 06:58:00,101.675,101.68,101.665,101.67,106384692.0
2006-12-12 06:59:00,101.675,101.678,101.67,101.675,144173120.0
2006-12-12 07:00:00,101.675,101.675,101.664,101.665,82233887.0
2006-12-12 07:01:00,101.665,101.707,101.651,101.695,108042454.0
2006-12-12 07:02:00,101.695,101.698,101.68,101.69,108143752.0
2006-12-12 07:03:00,101.695,101.705,101.668,101.695,123236541.0
2006-12-12 07:04:00,101.685,101.69,101.673,101.69,87324145.0
2006-12-12 07:05:00,101.695,101.71,101.69,101.69,117865420.0
2006-12-12 07:06:00,101.695,101.702,101.685,101.69,68058347.0
2006-12-12 07:07:00,101.682,101.693,101.68,101.68,148286591.0
2006-12-12 07:08:00,101.68,101.695,101.67,101.695,146794619.0
2006-12-12 07:09:00,101.695,101.695,101.668,101.68,38989289.0
2006-12-12 07:10:00,101.695,101.695,101.678,101.695,139094482.0
2006-12-12 07:11:00,101.69,101.72,101.69,101.7,101204814.0
2006-12-12 07:12:00,101.715,101.718,101.695,101.718,20567788.0
2006-12-12 07:13:00,101.7,101.705,101.683,101.7,105754819.0
2006-12-12 07:14:00,101.695,101.737,101.695,101.737,42849774.0
2006-12-12 07:15:00,101.74,101.74,101.725,101.725,142592805.0
2006-12-12 07:16:00,101.72,101.732,101.718,101.72,150338560.0
2006-12-12 07:18:00,101.725,101.75,101.725,101.735,163625150.0
2006-12-12 07:19:00,101.738,101.739,101.72,101.72,40665722.0
2006-12-12 07:20:00,101.725,101.74,101.725,101.74,42934514.0
2006-12-12 07:21:00,101.74,101.753,101.725,101.725,47544253.0
2006-12-12 07:22:00,101.74,101.75,101.725,101.75,25282753.0
2006-12-12 07:23:00,101.737,101.748,101.728,101.734,59988591.0
2006-12-12 07:24:00,101.727,101.746,101.727,101.745,27874638.0
2006-12-12 07:25:00,101.75,101.75,101.735,101.745,56335521.0
2006-12-12 07:26:00,101.735,101.747,101.72,101.72,85205943.0
2006-12-12 07:27:00,101.73,101.755,101.73,101.755,208877487.0
2006-12-12 07:28:00,101.75,101.75,101.735,101.735,35915231.0
2006-12-12 07:29:00,101.74,101.742,101.729,101.742,48219268.0
2006-12-12 07:30:00,101.74,101.746,101.729,101.735,59502792.0
2006-12-12 07:31:00,101.735,101.735,101.715,101.715,160742879.0
2006-12-12 07:32:00,101.735,101.735,101.715,101.715,81269694.0
2006-12-12 07:33:00,101.717,101.729,101.7,101.725,42425187.0
2006-12-12 07:34:00,101.725,101.728,101.72,101.725,63232981.0
2006-12-12 07:35:00,101.73,101.735,101.715,101.715,96316301.0
2006-12-12 07:36:00,101.72,101.73,101.672,101.72,154008298.0
2006-12-12 07:37:00,101.715,101.727,101.71,101.712,82478584.0
2006-12-12 07:38:00,101.72,101.72,101.665,101.715,59626738.0
2006-12-12 07:39:00,101.71,101.71,101.695,101.7,89258427.0
2006-12-12 07:40:00,101.685,101.707,101.685,101.7,145048057.0
2006-12-12 07:41:00,101.7,101.73,101.663,101.73,88171094.0
2006-12-12 07:42:00,101.725,101.725,101.712,101.715,81644221.0
2006-12-12 07:43:00,101.71,101.733,101.695,101.733,66301939.0
2006-12-12 07:44:00,101.735,101.736,101.715,101.73,38278041.0
2006-12-12 07:45:00,101.715,101.735,101.713,101.715,92386843.0
2006-12-12 07:46:00,101.72,101.74,101.716,101.74,32615498.0
2006-12-12 07:47:00,101.73,101.75,101.728,101.74,80740690.0
2006-12-12 07:48:00,101.735,101.735,101.72,101.725,136740810.0
2006-12-12 07:49:00,101.727,101.74,101.717,101.72,43292184.0
2006-12-12 07:50:00,101.735,101.75,101.717,101.75,52593959.0
2006-12-12 07:51:00,101.755,101.765,101.755,101.765,41798329.0
2006-12-12 07:52:00,101.785,101.825,101.765,101.813,35294386.0
2006-12-12 07:53:00,101.81,101.832,101.81,101.825,11196331.0
2006-12-12 07:54:00,101.835,101.873,101.835,101.86,158975938.0
2006-12-12 07:55:00,101.853,101.88,101.85,101.88,46530985.0
2006-12-12 07:56:00,101.87,101.896,101.87,101.89,101149617.0
2006-12-12 07:57:00,101.89,101.925,101.89,101.925,91414760.0
2006-12-12 07:58:00,101.925,101.966,101.925,101.965,62880898.0
2006-12-12 07:59:00,101.97,101.982,101.955,101.975,72144662.0
2006-12-12 08:00:00,101.99,102.005,101.94,101.96,97841527.0
2006-12-12 08:01:00,101.953,101.965,101.944,101.945,94528121.0
2006-12-12 08:02:00,101.948,101.983,101.948,101.98,18925980.0
2006-12-12 08:03:00,101.99,101.99,101.965,101.99,57660251.0
2006-12-12 08:04:00,101.98,101.984,101.97,101.97,48522549.0
2006-12-12 08:05:00,101.967,101.99,101.955,101.97,225891885.0
2006-12-12 08:06:00,101.98,102.002,101.98,102.002,31653248.0
2006-12-12 08:07:00,102.005,102.013,101.99,102.005,64669055.0
2006-12-12 08:08:00,102.015,102.045,102.005,102.023,104770154.0
2006-12-12 08:09:00,102.023,102.025,102.009,102.025,88876574.0
2006-12-12 08:10:00,101.995,102.016,101.985,102.013,83338371.0
2006-12-12 08:11:00,102.013,102.035,101.99,101.99,47242332.0
2006-12-12 08:12:00,102.035,102.045,101.965,101.965,115027013.0
2006-12-12 08:13:00,102.025,102.035,101.968,102.015,79002298.0
2006-12-12 08:14:00,102.015,102.03,101.99,101.99,101040142.0
2006-12-12 08:15:00,102.005,102.015,102.0,102.015,62907932.0
2006-12-12 08:16:00,102.012,102.025,102.009,102.025,50743087.0
2006-12-12 08:17:00,102.015,102.025,102.01,102.02,26506406.0
2006-12-12 08:18:00,102.015,102.015,101.95,101.95,33042429.0
2006-12-12 08:19:00,102.005,102.005,101.951,101.982,102826090.0
2006-12-12 08:20:00,101.99,101.998,101.95,101.99,140509555.0
2006-12-12 08:21:00,102.005,102.005,101.983,101.985,45455706.0
2006-12-12 08:22:00,101.975,102.005,101.975,102.005,73488957.0
2006-12-12 08:23:00,102.005,102.018,102.005,102.01,66340389.0
2006-12-12 08:24:00,102.015,102.015,101.985,102.005,71681111.0
2006-12-12 08:25:00,102.01,102.01,101.995,101.997,74517378.0
2006-12-12 08:26:00,102.0,102.005,102.0,102.0,38316327.0
2006-12-12 08:27:00,102.005,102.007,101.984,102.007,131492549.0
2006-12-12 08:28:00,102.0,102.011,101.995,102.0,104589988.0
2006-12-12 08:29:00,102.0,102.015,102.0,102.0,39835619.0
2006-12-12 08:30:00,101.99,102.01,101.99,102.01,42026187.0
2006-12-12 08:31:00,102.01,102.01,101.995,102.0,42517019.0
2006-12-12 08:32:00,102.005,102.005,101.99,102.003,196162482.0
2006-12-12 08:33:00,102.01,102.01,101.988,102.0,100093907.0
2006-12-12 08:34:00,102.003,102.01,101.987,102.003,45973211.0
2006-12-12 08:35:00,101.98,101.994,101.98,101.993,83577286.0
2006-12-12 08:36:00,102.0,102.0,101.955,101.975,34642757.0
2006-12-12 08:37:00,101.98,101.99,101.955,101.975,65386878.0
2006-12-12 08:38:00,101.975,101.99,101.965,101.99,70753920.0
2006-12-12 08:39:00,101.99,102.0,101.97,101.982,87018036.0
2006-12-12 08:40:00,101.985,101.985,101.975,101.975,128863069.0
2006-12-12 08:41:00,101.98,101.99,101.96,101.99,58788301.0
2006-12-12 08:42:00,101.995,101.995,101.98,101.99,90276557.0
2006-12-12 08:43:00,101.985,102.013,101.98,101.98,89646741.0
2006-12-12 08:44:00,101.995,102.01,101.995,102.005,54334433.0
2006-12-12 08:45:00,102.02,102.02,102.012,102.015,72393715.0
2006-12-12 08:46:00,102.013,102.019,101.992,101.992,116694325.0
2006-12-12 08:47:00,101.998,102.02,101.998,102.02,77534456.0
2006-12-12 08:48:00,102.015,102.036,101.995,102.02,94815717.0
2006-12-12 08:49:00,102.027,102.027,102.015,102.015,69510380.0
2006-12-12 08:50:00,102.005,102.017,102.002,102.015,90665135.0
2006-12-12 08:51:00,102.008,102.013,102.0,102.0,45669385.0
2006-12-12 08:52:00,101.99,102.02,101.99,102.02,70433514.0
2006-12-12 08:53:00,102.01,102.022,102.005,102.005,101048439.0
2006-12-12 08:54:00,101.995,101.995,101.98,101.995,52183158.0
2006-12-12 08:55:00,101.985,101.998,101.975,101.99,145079299.0
2006-12-12 08:56:00,101.99,101.99,101.95,101.965,31144578.0
2006-12-12 08:57:00,101.965,101.977,101.95,101.96,87998251.0
2006-12-12 08:58:00,101.96,101.981,101.945,101.945,53760708.0
2006-12-12 08:59:00,101.955,101.96,101.913,101.933,72773316.0
2006-12-12 09:00:00,101.925,101.942,101.92,101.93,81267128.0
2006-12-12 09:01:00,101.925,101.945,101.925,101.945,109956434.0
2006-12-12 09:02:00,101.938,101.96,101.938,101.94,148357794.0
2006-12-12 09:03:00,101.948,101.955,101.935,101.935,42253880.0
2006-12-12 09:04:00,101.943,101.943,101.925,101.925,92608608.0
2006-12-12 09:05:00,101.928,101.944,101.885,101.895,97147257.0
2006-12-12 09:06:00,101.9,101.905,101.893,101.9,61014370.0
2006-12-12 09:07:00,101.885,101.898,101.885,101.89,37143878.0
2006-12-12 09:08:00,101.875,101.896,101.873,101.885,65732240.0
2006-12-12 09:09:00,101.885,101.885,101.87,101.87,55146533.0
2006-12-12 09:10:00,101.892,101.9,101.89,101.9,21984523.0
2006-12-12 09:11:00,101.9,101.915,101.895,101.91,48749110.0
2006-12-12 09:12:00,101.895,101.898,101.885,101.895,160503522.0
2006-12-12 09:13:00,101.905,101.905,101.882,101.882,61191312.0
2006-12-12 09:14:00,101.892,101.955,101.85,101.94,54715111.0
2006-12-12 09:15:00,101.925,101.925,101.86,101.9,65763116.0
2006-12-12 09:16:00,101.91,101.918,101.89,101.918,32185255.0
2006-12-12 09:17:00,101.92,101.92,101.902,101.92,39351850.0
2006-12-12 09:18:00,101.913,101.943,101.895,101.943,50311396.0
2006-12-12 09:19:00,101.945,101.96,101.925,101.945,46645958.0
2006-12-12 09:20:00,101.955,101.955,101.905,101.905,57023274.0
2006-12-12 09:21:00,101.902,101.93,101.902,101.905,53114606.0
2006-12-12 09:22:00,101.92,101.935,101.92,101.935,114203864.0
2006-12-12 09:23:00,101.92,101.92,101.89,101.895,157120282.0
2006-12-12 09:24:00,101.91,101.965,101.898,101.965,44553048.0
2006-12-12 09:25:00,101.97,101.985,101.92,101.97,100298613.0
2006-12-12 09:26:00,101.97,101.973,101.952,101.955,80695487.0
2006-12-12 09:27:00,101.965,101.969,101.957,101.957,39741402.0
2006-12-12 09:28:00,101.952,101.97,101.94,101.948,214135791.0
2006-12-12 09:29:00,101.94,101.964,101.94,101.95,55676574.0
2006-12-12 09:30:00,101.958,101.965,101.943,101.965,44528984.0
2006-12-12 09:31:00,101.975,101.988,101.968,101.968,89065597.0
2006-12-12 09:32:00,101.975,101.975,101.94,101.975,88403826.0
2006-12-12 09:33:00,101.975,101.985,101.95,101.975,43078191.0
2006-12-12 09:34:00,101.975,101.985,101.95,101.975,79706754.0
2006-12-12 09:35:00,101.97,101.99,101.957,101.985,57819061.0
2006-12-12 09:36:00,101.972,101.977,101.965,101.965,188023246.0
2006-12-12 09:37:00,101.96,101.964,101.932,101.932,39946030.0
2006-12-12 09:38:00,101.95,101.964,101.945,101.945,39884363.0
2006-12-12 09:39:00,101.947,101.961,101.947,101.955,57847488.0
2006-12-12 09:40:00,101.96,101.96,101.892,101.93,114738873.0
2006-12-12 09:41:00,101.935,101.95,101.93,101.94,63428467.0
2006-12-12 09:42:00,101.93,101.939,101.924,101.925,113953014.0
2006-12-12 09:43:00,101.935,101.945,101.895,101.937,17935147.0
2006-12-12 09:44:00,101.935,101.935,101.918,101.92,43744053.0
2006-12-12 09:45:00,101.93,101.955,101.91,101.935,117034462.0
2006-12-12 09:46:00,101.94,101.945,101.915,101.915,118114569.0
2006-12-12 09:47:00,101.93,101.93,101.898,101.9,122070225.0
2006-12-12 09:48:00,101.905,101.91,101.893,101.91,82501590.0
2006-12-12 09:49:00,101.925,101.925,101.905,101.905,47610470.0
2006-12-12 09:50:00,101.898,101.898,101.855,101.855,95833258.0
2006-12-12 09:51:00,101.895,101.895,101.865,101.88,60806119.0
2006-12-12 09:52:00,101.87,101.872,101.818,101.84,56332611.0
2006-12-12 09:53:00,101.84,101.855,101.815,101.825,49889368.0
2006-12-12 09:54:00,101.82,101.84,101.82,101.83,71240725.0
2006-12-12 09:55:00,101.835,101.837,101.817,101.825,59792882.0
2006-12-12 09:56:00,101.84,101.84,101.81,101.838,127413306.0
2006-12-12 09:57:00,101.825,101.845,101.825,101.835,49113822.0
2006-12-12 09:58:00,101.85,101.85,101.779,101.835,81275298.0
2006-12-12 09:59:00,101.83,101.875,101.815,101.858,89371658.0
2006-12-12 10:00:00,101.845,101.875,101.835,101.845,11190388.0
2006-12-12 10:01:00,101.86,101.87,101.848,101.855,198856713.0
2006-12-12 10:02:00,101.86,101.875,101.858,101.875,54684260.0
2006-12-12 10:03:00,101.878,101.888,101.86,101.885,136619447.0
2006-12-12 10:04:00,101.895,101.91,101.89,101.91,130948853.0
2006-12-12 10:05:00,101.908,101.925,101.9,101.92,39835334.0
2006-12-12 10:06:00,101.918,101.935,101.905,101.91,41369895.0
2006-12-12 10:07:00,101.905,101.91,101.865,101.865,116167612.0
2006-12-12 10:08:00,101.87,101.88,101.858,101.88,27723139.0
2006-12-12 10:09:00,101.87,101.895,101.865,101.88,129886662.0
2006-12-12 10:10:00,101.88,101.91,101.88,101.895,68543160.0
2006-12-12 10:11:00,101.878,101.89,101.855,101.86,119457862.0
2006-12-12 10:12:00,101.855,101.865,101.845,101.845,211159896.0
2006-12-12 10:13:00,101.845,101.863,101.84,101.852,175701945.0
2006-12-12 10:14:00,101.86,101.865,101.838,101.86,98433979.0
2006-12-12 10:15:00,101.875,101.883,101.86,101.86,106064998.0
2006-12-12 10:16:00,101.87,101.87,101.84,101.87,74679617.0
2006-12-12 10:17:00,101.88,101.89,101.865,101.87,75533001.0
2006-12-12 10:18:00,101.875,101.89,101.868,101.89,70650760.0
2006-12-12 10:19:00,101.875,101.905,101.86,101.9,64651876.0
2006-12-12 10:20:00,101.9,101.918,101.9,101.915,169536179.0
2006-12-12 10:21:00,101.92,101.926,101.906,101.91,93767680.0
2006-12-12 10:22:00,101.912,101.918,101.895,101.895,93604853.0
2006-12-12 10:23:00,101.898,101.915,101.885,101.903,56387316.0
2006-12-12 10:24:00,101.91,101.915,101.885,101.91,75331105.0
2006-12-12 10:25:00,101.91,101.94,101.89,101.89,99069128.0
2006-12-12 10:26:00,101.885,101.91,101.885,101.895,115583828.0
2006-12-12 10:27:00,101.895,101.935,101.895,101.92,72454137.0
2006-12-12 10:28:00,101.91,101.916,101.867,101.878,126970239.0
2006-12-12 10:29:00,101.89,101.935,101.872,101.935,64527032.0
2006-12-12 10:30:00,101.925,101.965,101.923,101.923,85428184.0
2006-12-12 10:31:00,101.942,101.946,101.932,101.935,119664926.0
2006-12-12 10:32:00,101.933,101.96,101.925,101.96,55244780.0
2006-12-12 10:33:00,101.95,101.97,101.95,101.96,69629772.0
2006-12-12 10:34:00,101.97,101.97,101.94,101.945,56425354.0
2006-12-12 10:35:00,101.948,101.949,101.938,101.945,56591238.0
2006-12-12 10:36:00,101.945,101.945,101.929,101.93,37825496.0
2006-12-12 10:37:00,101.93,101.95,101.93,101.935,121608747.0
2006-12-12 10:38:00,101.932,101.932,101.912,101.912,125322284.0
2006-12-12 10:39:00,101.925,101.949,101.925,101.93,110253295.0
2006-12-12 10:40:00,101.943,101.947,101.922,101.945,79054359.0
2006-12-12 10:41:00,101.94,101.955,101.935,101.955,72685678.0
2006-12-12 10:42:00,101.955,101.955,101.94,101.943,68414484.0
2006-12-12 10:43:00,101.95,101.953,101.92,101.92,47404661.0
2006-12-12 10:44:00,101.92,101.945,101.92,101.925,10829675.0
2006-12-12 10:45:00,101.925,101.935,101.915,101.935,77958911.0
2006-12-12 10:46:00,101.92,101.941,101.917,101.935,107787924.0
2006-12-12 10:47:00,101.92,101.95,101.92,101.933,136042017.0
2006-12-12 10:48:00,101.932,101.932,101.867,101.92,58880874.0
2006-12-12 10:49:00,101.925,101.925,101.895,101.895,73587878.0
2006-12-12 10:50:00,101.9,101.905,101.891,101.905,81680440.0
2006-12-12 10:51:00,101.895,101.906,101.895,101.9,59902764.0
2006-12-12 10:52:00,101.89,101.905,101.882,101.895,76667911.0
2006-12-12 10:53:00,101.893,101.906,101.893,101.895,97671397.0
2006-12-12 10:54:00,101.898,101.9,101.894,101.9,59977772.0
2006-12-12 10:55:00,101.898,101.904,101.893,101.9,188866584.0
2006-12-12 10:56:00,101.907,101.925,101.9,101.913,42017444.0
2006-12-12 10:57:00,101.91,101.928,101.86,101.905,101455290.0
2006-12-12 10:58:00,101.905,101.93,101.897,101.93,80428799.0
2006-12-12 10:59:00,101.918,101.925,101.9,101.92,81133744.0
2006-12-12 11:00:00,101.925,101.925,101.868,101.92,108520720.0
2006-12-12 11:01:00,101.925,101.93,101.87,101.905,57244766.0
2006-12-12 11:02:00,101.91,101.91,101.88,101.892,133268498.0
2006-12-12 11:03:00,101.895,101.9,101.89,101.895,38521792.0
2006-12-12 11:04:00,101.892,101.892,101.87,101.88,83057110.0
2006-12-12 11:05:00,101.88,101.888,101.865,101.87,124513101.0
2006-12-12 11:06:00,101.87,101.883,101.865,101.875,109483089.0
2006-12-12 11:07:00,101.86,101.905,101.86,101.905,62922698.0
2006-12-12 11:08:00,101.9,101.92,101.86,101.897,77672514.0
2006-12-12 11:09:00,101.91,101.919,101.897,101.897,103077419.0
2006-12-12 11:10:00,101.86,101.908,101.86,101.88,96073560.0
2006-12-12 11:11:00,101.88,101.895,101.855,101.89,108095871.0
2006-12-12 11:12:00,101.89,101.89,101.857,101.888,109254666.0
2006-12-12 11:13:00,101.89,101.895,101.87,101.895,69425610.0
2006-12-12 11:14:00,101.895,101.895,101.882,101.895,99719816.0
2006-12-12 11:15:00,101.892,101.895,101.87,101.87,110943303.0
2006-12-12 11:16:00,101.875,101.888,101.875,101.88,35509679.0
2006-12-12 11:17:00,101.875,101.89,101.868,101.877,61853748.0
2006-12-12 11:18:00,101.885,101.885,101.875,101.88,158198575.0
2006-12-12 11:19:00,101.885,101.885,101.825,101.86,73648184.0
2006-12-12 11:20:00,101.85,101.865,101.823,101.823,123627644.0
2006-12-12 11:21:00,101.84,101.84,101.81,101.835,115084692.0
2006-12-12 11:22:00,101.845,101.845,101.81,101.81,64688075.0
2006-12-12 11:23:00,101.81,101.835,101.81,101.815,83566085.0
2006-12-12 11:24:00,101.82,101.827,101.818,101.823,76571822.0
2006-12-12 11:25:00,101.813,101.813,101.77,101.77,18024062.0
2006-12-12 11:26:00,101.775,101.797,101.76,101.76,135945081.0
2006-12-12 11:27:00,101.768,101.785,101.768,101.785,69394606.0
2006-12-12 11:28:00,101.78,101.79,101.763,101.79,37514459.0
2006-12-12 11:29:00,101.79,101.79,101.748,101.765,32634001.0
2006-12-12 11:30:00,101.755,101.784,101.755,101.77,100396883.0
2006-12-12 11:31:00,101.79,101.79,101.745,101.745,51808797.0
2006-12-12 11:32:00,101.75,101.768,101.75,101.752,81550789.0
2006-12-12 11:33:00,101.75,101.77,101.75,101.77,43197603.0
2006-12-12 11:34:00,101.77,101.773,101.74,101.74,99415772.0
2006-12-12 11:35:00,101.72,101.751,101.72,101.73,166697898.0
2006-12-12 11:36:00,101.715,101.718,101.66,101.68,38504364.0
2006-12-12 11:37:00,101.68,101.715,101.68,101.713,68834398.0
2006-12-12 11:38:00,101.72,101.73,101.71,101.71,59947534.0
2006-12-12 11:39:00,101.705,101.715,101.705,101.71,95386338.0
2006-12-12 11:40:00,101.685,101.705,101.67,101.67,174516007.0
2006-12-12 11:41:00,101.66,101.69,101.66,101.675,183985048.0
2006-12-12 11:42:00,101.677,101.677,101.645,101.655,155013607.0
2006-12-12 11:43:00,101.665,101.675,101.645,101.645,27966722.0
2006-12-12 11:44:00,101.655,101.695,101.645,101.67,27314863.0
2006-12-12 11:45:00,101.675,101.68,101.643,101.66,116067409.0
2006-12-12 11:46:00,101.655,101.67,101.64,101.643,112100703.0
2006-12-12 11:47:00,101.655,101.675,101.65,101.675,102204656.0
2006-12-12 11:48:00,101.67,101.67,101.64,101.645,228125765.0
2006-12-12 11:49:00,101.655,101.66,101.6,101.6,132683820.0
2006-12-12 11:50:00,101.6,101.605,101.589,101.605,64260627.0
2006-12-12 11:51:00,101.597,101.63,101.59,101.625,123074449.0
2006-12-12 11:52:00,101.617,101.655,101.617,101.65,60045454.0
2006-12-12 11:53:00,101.655,101.675,101.645,101.645,71952285.0
2006-12-12 11:54:00,101.642,101.655,101.638,101.645,103192544.0
2006-12-12 11:55:00,101.65,101.66,101.643,101.645,90649777.0
2006-12-12 11:56:00,101.637,101.662,101.625,101.655,99099187.0
2006-12-12 11:57:00,101.65,101.67,101.615,101.66,113048075.0
2006-12-12 11:58:00,101.66,101.68,101.659,101.68,71783029.0
2006-12-12 11:59:00,101.675,101.681,101.67,101.675,115284071.0
2006-12-12 12:03:00,101.678,101.686,101.67,101.67,119329487.0
2006-12-12 12:04:00,101.672,101.695,101.647,101.665,170951930.0
2006-12-12 12:05:00,101.67,101.687,101.66,101.685,77116613.0
2006-12-12 12:06:00,101.672,101.687,101.665,101.685,51807354.0
2006-12-12 12:07:00,101.677,101.687,101.67,101.67,95179254.0
2006-12-12 12:08:00,101.67,101.682,101.67,101.67,80072253.0
2006-12-12 12:09:00,101.68,101.71,101.68,101.685,31843459.0
2006-12-12 12:10:00,101.693,101.701,101.68,101.695,67643169.0
2006-12-12 12:11:00,101.693,101.712,101.693,101.695,56975291.0
2006-12-12 12:12:00,101.685,101.703,101.685,101.69,101404166.0
2006-12-12 12:13:00,101.69,101.698,101.685,101.685,83708653.0
2006-12-12 12:14:00,101.69,101.694,101.675,101.685,47666222.0
2006-12-12 12:15:00,101.682,101.701,101.682,101.695,60396912.0
2006-12-12 12:16:00,101.7,101.7,101.668,101.668,62255472.0
2006-12-12 12:17:00,101.673,101.72,101.673,101.697,113934806.0
2006-12-12 12:18:00,101.69,101.705,101.68,101.687,31314358.0
2006-12-12 12:19:00,101.713,101.715,101.665,101.715,46225577.0
2006-12-12 12:20:00,101.7,101.725,101.665,101.725,139023889.0
2006-12-12 12:21:00,101.72,101.735,101.695,101.73,102402320.0
2006-12-12 12:22:00,101.728,101.77,101.728,101.77,38425612.0
2006-12-12 12:23:00,101.77,101.77,101.73,101.755,63763807.0
2006-12-12 12:24:00,101.755,101.758,101.737,101.755,47531461.0
2006-12-12 12:25:00,101.765,101.781,101.765,101.77,29241483.0
2006-12-12 12:26:00,101.78,101.78,101.665,101.71,164217669.0
2006-12-12 12:27:00,101.715,101.715,101.675,101.695,82564163.0
2006-12-12 12:28:00,101.7,101.7,101.68,101.68,55732810.0
2006-12-12 12:29:00,101.67,101.67,101.605,101.605,13365772.0
2006-12-12 12:30:00,101.615,101.62,101.599,101.62,29418723.0
2006-12-12 12:31:00,101.615,101.625,101.52,101.52,61467757.0
2006-12-12 12:32:00,101.527,101.58,101.527,101.575,141032994.0
2006-12-12 12:33:00,101.575,101.575,101.54,101.57,137957073.0
2006-12-12 12:34:00,101.565,101.595,101.56,101.575,80692989.0
2006-12-12 12:35:00,101.583,101.583,101.485,101.485,102422166.0
2006-12-12 12:36:00,101.497,101.57,101.493,101.525,161852239.0
2006-12-12 12:37:00,101.505,101.55,101.497,101.497,31717706.0
2006-12-12 12:38:00,101.493,101.53,101.493,101.53,72934034.0
2006-12-12 12:39:00,101.53,101.538,101.523,101.525,71571541.0
2006-12-12 12:40:00,101.52,101.525,101.495,101.5,106448141.0
2006-12-12 12:41:00,101.495,101.52,101.495,101.5,87879594.0
2006-12-12 12:42:00,101.5,101.5,101.395,101.44,68477164.0
2006-12-12 12:43:00,101.46,101.5,101.423,101.495,25394793.0
2006-12-12 12:44:00,101.485,101.5,101.48,101.49,129225892.0
2006-12-12 12:45:00,101.5,101.5,101.448,101.448,71566189.0
2006-12-12 12:46:00,101.44,101.485,101.44,101.47,66802644.0
2006-12-12 12:47:00,101.465,101.48,101.46,101.46,112109816.0
2006-12-12 12:48:00,101.455,101.456,101.445,101.45,87822921.0
2006-12-12 12:49:00,101.445,101.471,101.437,101.455,224921153.0
2006-12-12 12:50:00,101.455,101.463,101.442,101.445,98560628.0
2006-12-12 12:51:00,101.45,101.454,101.375,101.38,176147520.0
2006-12-12 12:52:00,101.4,101.402,101.342,101.342,31656104.0
2006-12-12 12:53:00,101.367,101.415,101.355,101.41,83112505.0
2006-12-12 12:54:00,101.405,101.44,101.39,101.418,132792309.0
2006-12-12 12:55:00,101.425,101.485,101.425,101.482,47713184.0
2006-12-12 12:56:00,101.48,101.495,101.464,101.47,43182584.0
2006-12-12 12:57:00,101.475,101.495,101.44,101.45,36752914.0
2006-12-12 12:58:00,101.455,101.455,101.423,101.44,26378712.0
2006-12-12 12:59:00,101.44,101.44,101.395,101.413,91127556.0
2006-12-12 13:00:00,101.415,101.45,101.395,101.44,28447202.0
2006-12-12 13:01:00,101.435,101.46,101.415,101.46,94597118.0
2006-12-12 13:02:00,101.467,101.47,101.446,101.45,135333605.0
2006-12-12 13:03:00,101.41,101.462,101.41,101.455,44013429.0
2006-12-12 13:04:00,101.455,101.458,101.445,101.445,24000565.0
2006-12-12 13:05:00,101.44,101.465,101.417,101.465,56934734.0
2006-12-12 13:06:00,101.47,101.474,101.445,101.455,70129447.0
2006-12-12 13:07:00,101.47,101.48,101.465,101.48,94612005.0
2006-12-12 13:08:00,101.48,101.48,101.445,101.445,156885090.0
2006-12-12 13:09:00,101.442,101.464,101.435,101.45,325369376.0
2006-12-12 13:10:00,101.46,101.495,101.439,101.44,59178822.0
2006-12-12 13:11:00,101.455,101.5,101.45,101.495,74445921.0
2006-12-12 13:12:00,101.498,101.515,101.487,101.515,64516277.0
2006-12-12 13:13:00,101.515,101.525,101.502,101.525,68629962.0
2006-12-12 13:14:00,101.52,101.526,101.512,101.525,100449087.0
2006-12-12 13:15:00,101.515,101.531,101.51,101.52,104938303.0
2006-12-12 13:16:00,101.525,101.525,101.51,101.51,97949492.0
2006-12-12 13:17:00,101.52,101.53,101.518,101.518,79080109.0
2006-12-12 13:18:00,101.525,101.535,101.505,101.52,61812935.0
2006-12-12 13:19:00,101.525,101.541,101.525,101.528,96030101.0
2006-12-12 13:20:00,101.53,101.57,101.53,101.56,82724737.0
2006-12-12 13:21:00,101.56,101.615,101.542,101.615,71352579.0
2006-12-12 13:22:00,101.61,101.645,101.575,101.645,38831943.0
2006-12-12 13:23:00,101.625,101.64,101.605,101.605,49428942.0
2006-12-12 13:24:00,101.61,101.617,101.595,101.613,34207186.0
2006-12-12 13:25:00,101.61,101.625,101.595,101.615,51644816.0
2006-12-12 13:26:00,101.615,101.635,101.595,101.635,88734891.0
2006-12-12 13:27:00,101.635,101.645,101.625,101.633,78437579.0
2006-12-12 13:28:00,101.635,101.641,101.625,101.625,22730878.0
2006-12-12 13:29:00,101.625,101.655,101.625,101.635,139366207.0
2006-12-12 13:30:00,101.64,101.64,101.615,101.64,37410664.0
2006-12-12 13:32:00,101.63,101.65,101.625,101.65,28596996.0
2006-12-12 13:33:00,101.635,101.655,101.602,101.655,189721889.0
2006-12-12 13:34:00,101.662,101.675,101.601,101.637,50330722.0
2006-12-12 13:35:00,101.65,101.65,101.62,101.62,105821762.0
2006-12-12 13:36:00,101.64,101.64,101.6,101.605,66858768.0
2006-12-12 13:37:00,101.605,101.61,101.597,101.61,34099876.0
2006-12-12 13:38:00,101.6,101.615,101.55,101.55,74498659.0
2006-12-12 13:39:00,101.595,101.63,101.59,101.615,93386905.0
2006-12-12 13:40:00,101.618,101.64,101.6,101.617,141756784.0
2006-12-12 13:41:00,101.612,101.64,101.612,101.635,164904424.0
2006-12-12 13:42:00,101.642,101.646,101.642,101.642,51533252.0
2006-12-12 13:43:00,101.643,101.652,101.635,101.635,60893978.0
2006-12-12 13:44:00,101.635,101.638,101.604,101.638,101631956.0
2006-12-12 13:45:00,101.64,101.665,101.638,101.655,88732367.0
2006-12-12 13:46:00,101.665,101.665,101.632,101.648,48665558.0
2006-12-12 13:47:00,101.655,101.655,101.62,101.635,197526890.0
2006-12-12 13:48:00,101.628,101.645,101.628,101.645,68932143.0
2006-12-12 13:49:00,101.635,101.65,101.62,101.62,102201761.0
2006-12-12 13:50:00,101.622,101.63,101.615,101.62,125846300.0
2006-12-12 13:51:00,101.622,101.638,101.622,101.635,50196563.0
2006-12-12 13:52:00,101.63,101.646,101.63,101.643,20242988.0
2006-12-12 13:53:00,101.64,101.67,101.629,101.67,303433547.0
2006-12-12 13:54:00,101.665,101.676,101.64,101.655,156068010.0
2006-12-12 13:55:00,101.66,101.66,101.63,101.63,116358204.0
2006-12-12 13:56:00,101.655,101.665,101.63,101.65,67412200.0
2006-12-12 13:57:00,101.645,101.645,101.598,101.645,49903584.0
2006-12-12 13:58:00,101.64,101.647,101.615,101.615,52235209.0
2006-12-12 13:59:00,101.618,101.63,101.605,101.63,147829899.0
2006-12-12 14:00:00,101.63,101.65,101.625,101.65,87417244.0
2006-12-12 14:01:00,101.66,101.682,101.66,101.665,62034958.0
2006-12-12 14:02:00,101.665,101.7,101.65,101.7,83107847.0
2006-12-12 14:03:00,101.705,101.713,101.645,101.707,86230044.0
2006-12-12 14:04:00,101.715,101.715,101.695,101.695,87659439.0
2006-12-12 14:05:00,101.715,101.718,101.695,101.718,38361569.0
2006-12-12 14:06:00,101.725,101.725,101.663,101.663,20449780.0
2006-12-12 14:07:00,101.663,101.663,101.61,101.64,112545295.0
2006-12-12 14:08:00,101.645,101.668,101.615,101.635,177269440.0
2006-12-12 14:09:00,101.638,101.646,101.619,101.622,69342332.0
2006-12-12 14:10:00,101.62,101.64,101.62,101.63,44705750.0
2006-12-12 14:11:00,101.632,101.635,101.61,101.61,46340020.0
2006-12-12 14:12:00,101.61,101.63,101.6,101.605,74200922.0
2006-12-12 14:13:00,101.61,101.61,101.587,101.587,85839929.0
2006-12-12 14:14:00,101.595,101.605,101.59,101.59,71279588.0
2006-12-12 14:15:00,101.585,101.625,101.58,101.625,75728206.0
2006-12-12 14:16:00,101.635,101.69,101.635,101.66,65838170.0
2006-12-12 14:17:00,101.655,101.671,101.655,101.655,126527529.0
2006-12-12 14:18:00,101.67,101.67,101.644,101.645,80776719.0
2006-12-12 14:19:00,101.655,101.655,101.635,101.645,21512566.0
2006-12-12 14:20:00,101.635,101.665,101.635,101.66,76939258.0
2006-12-12 14:21:00,101.655,101.66,101.639,101.64,36050174.0
2006-12-12 14:22:00,101.64,101.655,101.605,101.62,92215123.0
2006-12-12 14:23:00,101.608,101.625,101.6,101.605,65004707.0
2006-12-12 14:24:00,101.593,101.605,101.558,101.558,72886618.0
2006-12-12 14:25:00,101.565,101.575,101.565,101.567,149917447.0
2006-12-12 14:26:00,101.575,101.597,101.565,101.585,111873067.0
2006-12-12 14:27:00,101.6,101.6,101.575,101.575,95709972.0
2006-12-12 14:28:00,101.565,101.592,101.565,101.58,132943276.0
2006-12-12 14:29:00,101.585,101.595,101.565,101.577,246066287.0
2006-12-12 14:30:00,101.585,101.6,101.575,101.575,183235353.0
2006-12-12 14:31:00,101.58,101.607,101.58,101.6,84015986.0
2006-12-12 14:32:00,101.583,101.615,101.579,101.615,85439391.0
2006-12-12 14:33:00,101.61,101.63,101.572,101.62,104077024.0
2006-12-12 14:34:00,101.625,101.625,101.565,101.565,15527072.0
2006-12-12 14:35:00,101.582,101.605,101.565,101.575,65458072.0
2006-12-12 14:36:00,101.58,101.59,101.521,101.55,180361971.0
2006-12-12 14:37:00,101.58,101.58,101.531,101.56,43447498.0
2006-12-12 14:38:00,101.56,101.565,101.525,101.56,67790377.0
2006-12-12 14:39:00,101.56,101.6,101.521,101.56,98662050.0
2006-12-12 14:40:00,101.58,101.585,101.55,101.55,41948539.0
2006-12-12 14:41:00,101.545,101.55,101.535,101.55,55314372.0
2006-12-12 14:42:00,101.555,101.567,101.552,101.552,107614642.0
2006-12-12 14:43:00,101.56,101.628,101.547,101.605,91212626.0
2006-12-12 14:44:00,101.605,101.605,101.54,101.54,104944587.0
2006-12-12 14:45:00,101.54,101.557,101.54,101.55,110592777.0
2006-12-12 14:46:00,101.54,101.555,101.54,101.54,83237568.0
2006-12-12 14:47:00,101.545,101.552,101.525,101.545,89640616.0
2006-12-12 14:48:00,101.545,101.545,101.52,101.52,69073710.0
2006-12-12 14:49:00,101.518,101.521,101.505,101.515,72868182.0
2006-12-12 14:50:00,101.513,101.55,101.505,101.535,75562531.0
2006-12-12 14:51:00,101.523,101.527,101.52,101.525,105389487.0
2006-12-12 14:52:00,101.518,101.565,101.518,101.565,73392405.0
2006-12-12 14:53:00,101.55,101.57,101.55,101.555,46500330.0
2006-12-12 14:54:00,101.553,101.575,101.54,101.54,59044076.0
2006-12-12 14:55:00,101.55,101.565,101.535,101.535,66775428.0
2006-12-12 14:56:00,101.545,101.545,101.522,101.535,103590025.0
2006-12-12 14:57:00,101.54,101.575,101.54,101.57,39229886.0
2006-12-12 14:58:00,101.56,101.578,101.515,101.515,101932311.0
2006-12-12 14:59:00,101.555,101.575,101.555,101.56,55879468.0
2006-12-12 15:00:00,101.55,101.575,101.532,101.57,136906504.0
2006-12-12 15:01:00,101.57,101.59,101.56,101.56,42192277.0
2006-12-12 15:02:00,101.57,101.583,101.56,101.573,91345256.0
2006-12-12 15:03:00,101.575,101.579,101.56,101.56,88518565.0
2006-12-12 15:04:00,101.56,101.58,101.56,101.58,61064216.0
2006-12-12 15:05:00,101.575,101.575,101.56,101.56,40200289.0
2006-12-12 15:06:00,101.565,101.574,101.55,101.55,52633695.0
2006-12-12 15:07:00,101.565,101.58,101.529,101.565,118429720.0
2006-12-12 15:08:00,101.56,101.59,101.532,101.575,121512239.0
2006-12-12 15:09:00,101.585,101.585,101.575,101.58,39588371.0
2006-12-12 15:10:00,101.585,101.585,101.555,101.58,84365463.0
2006-12-12 15:11:00,101.57,101.591,101.54,101.575,30415769.0
2006-12-12 15:12:00,101.575,101.582,101.543,101.545,103876713.0
2006-12-12 15:13:00,101.55,101.576,101.547,101.563,117381694.0
2006-12-12 15:14:00,101.56,101.568,101.55,101.565,45112537.0
2006-12-12 15:15:00,101.568,101.59,101.56,101.59,138302595.0
2006-12-12 15:16:00,101.58,101.585,101.535,101.535,45575369.0
2006-12-12 15:17:00,101.54,101.56,101.525,101.525,72355109.0
2006-12-12 15:18:00,101.533,101.549,101.507,101.527,27393558.0
2006-12-12 15:19:00,101.505,101.552,101.505,101.54,66912130.0
2006-12-12 15:20:00,101.54,101.543,101.525,101.53,113889164.0
2006-12-12 15:21:00,101.515,101.525,101.515,101.515,91394931.0
2006-12-12 15:22:00,101.51,101.515,101.5,101.5,75631796.0
2006-12-12 15:23:00,101.5,101.52,101.49,101.503,20524724.0
2006-12-12 15:24:00,101.49,101.515,101.455,101.455,49809539.0
2006-12-12 15:25:00,101.475,101.505,101.455,101.49,74210115.0
2006-12-12 15:26:00,101.5,101.505,101.49,101.505,21003216.0
2006-12-12 15:27:00,101.5,101.534,101.495,101.505,27092955.0
2006-12-12 15:28:00,101.52,101.565,101.5,101.565,25192308.0
2006-12-12 15:29:00,101.57,101.61,101.57,101.57,34468009.0
2006-12-12 15:31:00,101.53,101.605,101.53,101.54,68417059.0
2006-12-12 15:32:00,101.528,101.625,101.528,101.59,54528697.0
2006-12-12 15:33:00,101.59,101.59,101.48,101.48,94710786.0
2006-12-12 15:34:00,101.5,101.5,101.45,101.485,52767936.0
2006-12-12 15:35:00,101.49,101.505,101.46,101.505,243742400.0
2006-12-12 15:36:00,101.5,101.513,101.465,101.48,73092334.0
2006-12-12 15:37:00,101.49,101.498,101.44,101.49,172418763.0
2006-12-12 15:38:00,101.485,101.485,101.445,101.47,76013463.0
2006-12-12 15:39:00,101.458,101.485,101.458,101.465,121950010.0
2006-12-12 15:40:00,101.465,101.505,101.465,101.485,108997059.0
2006-12-12 15:41:00,101.495,101.495,101.424,101.46,202159146.0
2006-12-12 15:42:00,101.465,101.485,101.45,101.475,33981949.0
2006-12-12 15:43:00,101.475,101.483,101.42,101.425,152953350.0
2006-12-12 15:44:00,101.432,101.48,101.397,101.48,317807561.0
2006-12-12 15:45:00,101.475,101.48,101.387,101.395,53087857.0
2006-12-12 15:46:00,101.432,101.432,101.41,101.43,63277239.0
2006-12-12 15:47:00,101.423,101.453,101.415,101.44,51023297.0
2006-12-12 15:48:00,101.445,101.445,101.378,101.435,121845391.0
2006-12-12 15:49:00,101.44,101.455,101.385,101.415,278413937.0
2006-12-12 15:50:00,101.415,101.416,101.339,101.415,68116231.0
2006-12-12 15:51:00,101.415,101.44,101.355,101.425,110922410.0
2006-12-12 15:52:00,101.4,101.455,101.4,101.435,138032770.0
2006-12-12 15:53:00,101.44,101.475,101.435,101.46,63584822.0
2006-12-12 15:54:00,101.45,101.48,101.425,101.44,153631992.0
2006-12-12 15:55:00,101.447,101.483,101.417,101.468,1655236916.0
2006-12-12 15:56:00,101.48,101.505,101.405,101.438,87533606.0
2006-12-12 15:57:00,101.44,101.44,101.36,101.36,281708887.0
2006-12-12 15:58:00,101.41,101.427,101.4,101.41,215035823.0
2006-12-12 15:59:00,101.415,101.475,101.395,101.453,93805781.0
2006-12-12 16:00:00,101.43,101.442,101.405,101.42,242250049.0
2006-12-12 16:01:00,101.43,101.44,101.354,101.42,420122252.0
2006-12-12 16:02:00,101.415,101.433,101.4,101.4,68466649.0
2006-12-12 16:03:00,101.415,101.445,101.378,101.435,276305047.0
2006-12-12 16:04:00,101.43,101.445,101.42,101.43,32559758.0
2006-12-12 16:05:00,101.403,101.459,101.385,101.425,158938883.0
2006-12-12 16:06:00,101.435,101.44,101.376,101.435,486979497.0
2006-12-12 16:07:00,101.445,101.453,101.393,101.44,108375390.0
2006-12-12 16:08:00,101.423,101.46,101.41,101.43,89490143.0
2006-12-12 16:09:00,101.44,101.47,101.425,101.458,79258639.0
2006-12-12 16:10:00,101.465,101.48,101.422,101.467,88480202.0
2006-12-12 16:11:00,101.46,101.485,101.43,101.43,36928353.0
2006-12-12 16:12:00,101.43,101.442,101.395,101.425,59704342.0
2006-12-12 16:13:00,101.415,101.435,101.415,101.425,380067846.0
2006-12-12 16:14:00,101.425,101.43,101.37,101.43,455479258.0
2006-12-12 16:15:00,101.43,101.432,101.37,101.4,118718544.0
2006-12-12 16:16:00,101.385,101.415,101.38,101.4,63663365.0
2006-12-12 16:17:00,101.395,101.412,101.372,101.372,34615355.0
2006-12-12 16:18:00,101.375,101.418,101.375,101.4,161536348.0
2006-12-12 16:19:00,101.403,101.405,101.38,101.38,130802340.0
2006-12-12 16:20:00,101.385,101.395,101.342,101.39,151179258.0
2006-12-12 16:21:00,101.38,101.39,101.363,101.39,65590088.0
2006-12-12 16:22:00,101.395,101.415,101.38,101.4,34023623.0
2006-12-12 16:23:00,101.388,101.405,101.377,101.39,86620644.0
2006-12-12 16:24:00,101.375,101.4,101.375,101.4,60188339.0
2006-12-12 16:25:00,101.375,101.405,101.35,101.35,69743134.0
2006-12-12 16:26:00,101.355,101.385,101.299,101.35,454235876.0
2006-12-12 16:27:00,101.36,101.38,101.342,101.38,79179045.0
2006-12-12 16:28:00,101.38,101.385,101.355,101.355,166907422.0
2006-12-12 16:29:00,101.355,101.36,101.34,101.355,114357955.0
2006-12-12 16:30:00,101.35,101.37,101.332,101.35,48620851.0
2006-12-12 16:31:00,101.345,101.355,101.28,101.303,72713995.0
2006-12-12 16:32:00,101.3,101.335,101.247,101.32,183296042.0
2006-12-12 16:33:00,101.315,101.315,101.28,101.288,101130551.0
2006-12-12 16:34:00,101.28,101.318,101.264,101.3,111941182.0
2006-12-12 16:35:00,101.283,101.3,101.283,101.293,76595789.0
2006-12-12 16:36:00,101.295,101.295,101.23,101.27,246762133.0
2006-12-12 16:37:00,101.26,101.29,101.219,101.28,57741372.0
2006-12-12 16:38:00,101.29,101.29,101.245,101.25,222389258.0
2006-12-12 16:39:00,101.245,101.26,101.23,101.23,42278440.0
2006-12-12 16:40:00,101.235,101.255,101.218,101.218,183479016.0
2006-12-12 16:41:00,101.215,101.24,101.165,101.182,238174643.0
2006-12-12 16:42:00,101.205,101.218,101.18,101.195,201700238.0
2006-12-12 16:43:00,101.19,101.245,101.17,101.245,289481795.0
2006-12-12 16:44:00,101.235,101.26,101.2,101.2,75821566.0
2006-12-12 16:45:00,101.195,101.215,101.148,101.2,360995519.0
2006-12-12 16:46:00,101.195,101.21,101.168,101.187,81613068.0
2006-12-12 16:47:00,101.185,101.22,101.16,101.205,160400618.0
2006-12-12 16:48:00,101.21,101.245,101.2,101.245,44005195.0
2006-12-12 16:49:00,101.245,101.25,101.22,101.23,72060032.0
2006-12-12 16:50:00,101.222,101.235,101.205,101.205,109154255.0
2006-12-12 16:51:00,101.193,101.25,101.193,101.22,289796538.0
2006-12-12 16:52:00,101.225,101.24,101.21,101.235,51139849.0
2006-12-12 16:53:00,101.23,101.26,101.205,101.205,349628135.0
2006-12-12 16:54:00,101.215,101.255,101.215,101.24,232782429.0
2006-12-12 16:55:00,101.225,101.25,101.225,101.24,246661287.0
2006-12-12 16:56:00,101.25,101.265,101.225,101.225,130374035.0
2006-12-12 16:57:00,101.245,101.265,101.21,101.245,149477190.0
2006-12-12 16:58:00,101.245,101.26,101.149,101.15,189801829.0
2006-12-12 16:59:00,101.195,101.205,101.175,101.183,75471538.0
2006-12-12 17:00:00,101.19,101.24,101.16,101.16,74262521.0
2006-12-12 17:01:00,101.19,101.225,101.19,101.21,67578356.0
2006-12-12 17:02:00,101.205,101.205,101.178,101.187,99272395.0
2006-12-12 17:03:00,101.18,101.195,101.166,101.195,367782239.0
2006-12-12 17:04:00,101.185,101.21,101.183,101.21,279305651.0
2006-12-12 17:06:00,101.2,101.21,101.158,101.158,515085645.0
2006-12-12 17:07:00,101.17,101.2,101.153,101.2,622335370.0
2006-12-12 17:08:00,101.173,101.215,101.173,101.205,521902434.0
2006-12-12 17:09:00,101.2,101.26,101.2,101.24,19207569.0
2006-12-12 17:10:00,101.24,101.28,101.23,101.265,305795666.0
2006-12-12 17:11:00,101.27,101.27,101.232,101.245,46784343.0
2006-12-12 17:12:00,101.257,101.265,101.23,101.265,44305733.0
2006-12-12 17:13:00,101.262,101.267,101.243,101.26,526912610.0
2006-12-12 17:14:00,101.245,101.275,101.245,101.265,696010056.0
2006-12-12 17:15:00,101.27,101.27,101.242,101.26,88313876.0
2006-12-12 17:16:00,101.25,101.26,101.23,101.247,105230956.0
2006-12-12 17:17:00,101.26,101.27,101.22,101.22,82151462.0
2006-12-12 17:18:00,101.225,101.275,101.22,101.255,262710543.0
2006-12-12 17:19:00,101.257,101.27,101.2,101.26,71936818.0
2006-12-12 17:20:00,101.255,101.267,101.24,101.267,32484188.0
2006-12-12 17:21:00,101.265,101.298,101.265,101.278,335724795.0
2006-12-12 17:22:00,101.265,101.287,101.247,101.265,90805604.0
2006-12-12 17:23:00,101.27,101.325,101.257,101.325,67463976.0
2006-12-12 17:24:00,101.328,101.328,101.295,101.3,107964635.0
2006-12-12 17:25:00,101.3,101.315,101.285,101.285,153931742.0
2006-12-12 17:26:00,101.28,101.365,101.28,101.365,186451395.0
2006-12-12 17:27:00,101.36,101.365,101.335,101.355,103243577.0
2006-12-12 17:28:00,101.355,101.39,101.35,101.375,226296056.0
2006-12-12 17:29:00,101.36,101.363,101.33,101.35,316581454.0
2006-12-12 17:30:00,101.34,101.4,101.34,101.4,44276788.0
2006-12-12 17:31:00,101.408,101.425,101.405,101.405,76987979.0
2006-12-12 17:32:00,101.405,101.525,101.395,101.4,37212497.0
2006-12-12 17:33:00,101.41,101.44,101.41,101.435,109480017.0
2006-12-12 17:34:00,101.435,101.44,101.4,101.44,54757443.0
2006-12-12 17:35:00,101.435,101.435,101.405,101.405,100856651.0
2006-12-12 17:36:00,101.425,101.436,101.41,101.425,214669884.0
2006-12-12 17:37:00,101.425,101.44,101.4,101.42,22564075.0
2006-12-12 17:38:00,101.395,101.426,101.395,101.413,60084357.0
2006-12-12 17:39:00,101.42,101.437,101.407,101.42,125201397.0
2006-12-12 17:40:00,101.42,101.432,101.408,101.415,126430740.0
2006-12-12 17:41:00,101.425,101.425,101.402,101.42,477042749.0
2006-12-12 17:42:00,101.42,101.42,101.385,101.385,75678786.0
2006-12-12 17:43:00,101.39,101.415,101.36,101.36,59831461.0
2006-12-12 17:44:00,101.385,101.385,101.343,101.355,28058789.0
2006-12-12 17:45:00,101.345,101.36,101.335,101.335,81763842.0
2006-12-12 17:46:00,101.345,101.38,101.345,101.35,30208343.0
2006-12-12 17:47:00,101.335,101.375,101.335,101.357,203626992.0
2006-12-12 17:48:00,101.36,101.39,101.335,101.375,54709459.0
2006-12-12 17:49:00,101.373,101.395,101.355,101.355,454338114.0
2006-12-12 17:50:00,101.353,101.385,101.328,101.328,194345376.0
2006-12-12 17:51:00,101.35,101.373,101.343,101.35,19675402.0
2006-12-12 17:52:00,101.35,101.4,101.35,101.4,685500828.0
2006-12-12 17:53:00,101.41,101.426,101.405,101.42,584409297.0
2006-12-12 17:54:00,101.43,101.43,101.415,101.415,94409703.0
2006-12-12 17:55:00,101.41,101.435,101.41,101.423,238066614.0
2006-12-12 17:56:00,101.422,101.452,101.42,101.425,446994656.0
2006-12-12 17:57:00,101.427,101.465,101.42,101.465,145159738.0
2006-12-12 17:58:00,101.46,101.46,101.42,101.42,59234401.0
2006-12-12 17:59:00,101.43,101.54,101.407,101.515,30061963.0
2006-12-12 18:00:00,101.53,101.55,101.498,101.498,74316311.0
2006-12-12 18:01:00,101.5,101.53,101.485,101.52,29047800.0
2006-12-12 18:02:00,101.495,101.51,101.465,101.465,21537137.0
2006-12-12 18:03:00,101.475,101.503,101.475,101.485,69076790.0
2006-12-12 18:04:00,101.49,101.49,101.455,101.475,90090322.0
2006-12-12 18:05:00,101.473,101.48,101.455,101.48,41276171.0
2006-12-12 18:06:00,101.485,101.485,101.44,101.447,45719316.0
2006-12-12 18:07:00,101.475,101.5,101.455,101.465,13382564.0
2006-12-12 18:08:00,101.46,101.47,101.46,101.46,65462252.0
2006-12-12 18:09:00,101.46,101.466,101.442,101.465,201876136.0
2006-12-12 18:10:00,101.457,101.475,101.45,101.458,35365666.0
2006-12-12 18:11:00,101.455,101.466,101.455,101.455,36082671.0
2006-12-12 18:12:00,101.455,101.47,101.445,101.455,67772580.0
2006-12-12 18:13:00,101.455,101.455,101.42,101.435,119590854.0
2006-12-12 18:14:00,101.425,101.435,101.415,101.435,49135464.0
2006-12-12 18:15:00,101.455,101.475,101.43,101.44,81099422.0
2006-12-12 18:16:00,101.43,101.44,101.422,101.422,70540539.0
2006-12-12 18:17:00,101.43,101.43,101.408,101.43,35107699.0
2006-12-12 18:18:00,101.435,101.46,101.42,101.445,28582508.0
2006-12-12 18:19:00,101.46,101.46,101.43,101.455,73875082.0
2006-12-12 18:20:00,101.44,101.46,101.435,101.46,67742277.0
2006-12-12 18:21:00,101.465,101.465,101.445,101.445,89992765.0
2006-12-12 18:22:00,101.448,101.46,101.443,101.445,45347224.0
2006-12-12 18:23:00,101.435,101.44,101.385,101.44,72148978.0
2006-12-12 18:24:00,101.44,101.455,101.425,101.425,31284773.0
2006-12-12 18:25:00,101.43,101.46,101.415,101.445,76331011.0
2006-12-12 18:26:00,101.44,101.46,101.435,101.46,73047473.0
2006-12-12 18:27:00,101.465,101.465,101.44,101.44,82993367.0
2006-12-12 18:28:00,101.435,101.465,101.435,101.465,46884213.0
2006-12-12 18:29:00,101.455,101.475,101.43,101.46,63658733.0
2006-12-12 18:30:00,101.45,101.46,101.43,101.46,105121626.0
2006-12-12 18:31:00,101.46,101.467,101.422,101.45,36778087.0
2006-12-12 18:32:00,101.465,101.465,101.387,101.425,27655101.0
2006-12-12 18:33:00,101.445,101.445,101.405,101.405,128120813.0
2006-12-12 18:34:00,101.41,101.43,101.39,101.43,84356770.0
2006-12-12 18:35:00,101.44,101.44,101.41,101.425,62075005.0
2006-12-12 18:36:00,101.435,101.455,101.38,101.39,42382448.0
2006-12-12 18:37:00,101.38,101.415,101.38,101.39,50520586.0
2006-12-12 18:38:00,101.385,101.4,101.365,101.365,68901289.0
2006-12-12 18:39:00,101.37,101.395,101.343,101.343,15528207.0
2006-12-12 18:40:00,101.34,101.365,101.34,101.36,53312998.0
2006-12-12 18:41:00,101.358,101.358,101.345,101.35,59681654.0
2006-12-12 18:42:00,101.35,101.35,101.32,101.32,86084642.0
2006-12-12 18:43:00,101.332,101.345,101.31,101.345,141687711.0
2006-12-12 18:44:00,101.345,101.37,101.33,101.355,52833102.0
2006-12-12 18:45:00,101.31,101.375,101.31,101.375,111068021.0
2006-12-12 18:46:00,101.375,101.375,101.345,101.37,32854676.0
2006-12-12 18:47:00,101.37,101.38,101.35,101.37,34400434.0
2006-12-12 18:48:00,101.362,101.388,101.362,101.385,89014897.0
2006-12-12 18:49:00,101.375,101.39,101.367,101.39,121329070.0
2006-12-12 18:50:00,101.385,101.415,101.385,101.405,57770505.0
2006-12-12 18:51:00,101.41,101.425,101.39,101.395,28749426.0
2006-12-12 18:52:00,101.39,101.415,101.39,101.415,83414884.0
2006-12-12 18:53:00,101.415,101.43,101.362,101.41,91152713.0
2006-12-12 18:54:00,101.405,101.405,101.382,101.39,100017634.0
2006-12-12 18:55:00,101.4,101.407,101.38,101.405,96341598.0
2006-12-12 18:56:00,101.403,101.409,101.397,101.403,32017408.0
2006-12-12 18:57:00,101.41,101.421,101.41,101.413,71431073.0
2006-12-12 18:58:00,101.415,101.426,101.41,101.425,66475808.0
2006-12-12 18:59:00,101.425,101.43,101.405,101.43,50818386.0
2006-12-12 19:00:00,101.425,101.43,101.41,101.43,59786598.0
2006-12-12 19:01:00,101.425,101.44,101.42,101.425,16366434.0
2006-12-12 19:02:00,101.43,101.445,101.405,101.445,49916253.0
2006-12-12 19:03:00,101.433,101.451,101.42,101.435,64861360.0
2006-12-12 19:04:00,101.44,101.44,101.42,101.435,74519124.0
2006-12-12 19:05:00,101.43,101.451,101.42,101.44,86250966.0
2006-12-12 19:06:00,101.445,101.45,101.442,101.45,63250477.0
2006-12-12 19:07:00,101.445,101.46,101.402,101.445,87356507.0
2006-12-12 19:08:00,101.45,101.45,101.435,101.445,68153101.0
2006-12-12 19:09:00,101.44,101.455,101.42,101.42,42790948.0
2006-12-12 19:10:00,101.42,101.45,101.373,101.373,76234210.0
2006-12-12 19:11:00,101.445,101.445,101.421,101.427,37266561.0
2006-12-12 19:12:00,101.43,101.435,101.421,101.43,123628932.0
2006-12-12 19:13:00,101.43,101.445,101.415,101.415,46908387.0
2006-12-12 19:14:00,101.41,101.427,101.41,101.42,35178726.0
2006-12-12 19:15:00,101.425,101.425,101.405,101.42,121176116.0
2006-12-12 19:16:00,101.41,101.421,101.388,101.405,57312045.0
2006-12-12 19:17:00,101.395,101.411,101.385,101.385,43613451.0
2006-12-12 19:18:00,101.385,101.4,101.375,101.393,43813151.0
2006-12-12 19:19:00,101.395,101.405,101.377,101.405,56545408.0
2006-12-12 19:20:00,101.4,101.431,101.4,101.41,99892500.0
2006-12-12 19:21:00,101.42,101.42,101.392,101.4,42903093.0
2006-12-12 19:22:00,101.395,101.419,101.395,101.4,144397367.0
2006-12-12 19:23:00,101.405,101.44,101.4,101.42,61207003.0
2006-12-12 19:24:00,101.43,101.43,101.39,101.42,75677929.0
2006-12-12 19:25:00,101.42,101.42,101.343,101.343,130227792.0
2006-12-12 19:26:00,101.395,101.405,101.375,101.395,86998229.0
2006-12-12 19:27:00,101.395,101.402,101.387,101.39,48747056.0
2006-12-12 19:28:00,101.41,101.41,101.391,101.395,40765660.0
2006-12-12 19:29:00,101.39,101.415,101.389,101.415,96905467.0
2006-12-12 19:30:00,101.395,101.435,101.395,101.407,53334361.0
2006-12-12 19:31:00,101.41,101.425,101.41,101.413,126497709.0
2006-12-12 19:32:00,101.415,101.422,101.396,101.422,48834700.0
2006-12-12 19:33:00,101.42,101.436,101.41,101.41,61702907.0
2006-12-12 19:34:00,101.415,101.423,101.4,101.415,104681929.0
2006-12-12 19:35:00,101.42,101.425,101.41,101.415,41902797.0
2006-12-12 19:36:00,101.415,101.425,101.405,101.42,70250704.0
2006-12-12 19:37:00,101.417,101.417,101.398,101.415,75240972.0
2006-12-12 19:38:00,101.415,101.441,101.412,101.412,88145180.0
2006-12-12 19:39:00,101.44,101.45,101.417,101.445,68029551.0
2006-12-12 19:40:00,101.43,101.44,101.425,101.44,32288399.0
2006-12-12 19:41:00,101.433,101.445,101.43,101.445,87579469.0
2006-12-12 19:42:00,101.442,101.455,101.432,101.435,95836713.0
2006-12-12 19:43:00,101.44,101.44,101.408,101.408,36243775.0
2006-12-12 19:44:00,101.41,101.425,101.41,101.41,71723536.0
2006-12-12 19:45:00,101.43,101.448,101.375,101.375,42137241.0
2006-12-12 19:46:00,101.425,101.445,101.425,101.44,152436059.0
2006-12-12 19:47:00,101.45,101.455,101.416,101.445,96058749.0
2006-12-12 19:48:00,101.442,101.455,101.435,101.45,67440613.0
2006-12-12 19:49:00,101.445,101.46,101.429,101.44,75431665.0
2006-12-12 19:50:00,101.433,101.44,101.395,101.43,57426102.0
2006-12-12 19:51:00,101.42,101.43,101.411,101.43,46462821.0
2006-12-12 19:52:00,101.42,101.435,101.415,101.435,58097452.0
2006-12-12 19:53:00,101.435,101.463,101.413,101.455,94025098.0
2006-12-12 19:54:00,101.455,101.463,101.43,101.455,56173507.0
2006-12-12 19:55:00,101.44,101.456,101.438,101.438,77095987.0
2006-12-12 19:56:00,101.44,101.475,101.44,101.465,68837205.0
2006-12-12 19:57:00,101.45,101.475,101.41,101.42,57905573.0
2006-12-12 19:58:00,101.427,101.44,101.41,101.44,37715537.0
2006-12-12 19:59:00,101.428,101.445,101.428,101.445,97452789.0
2006-12-12 20:00:00,101.46,101.46,101.414,101.415,37611220.0
2006-12-12 20:01:00,101.42,101.42,101.403,101.417,69552226.0
2006-12-12 20:02:00,101.405,101.44,101.405,101.44,32628617.0
2006-12-12 20:03:00,101.41,101.436,101.41,101.425,92798691.0
2006-12-12 20:05:00,101.425,101.425,101.405,101.405,125358899.0
2006-12-12 20:06:00,101.385,101.44,101.385,101.415,137898405.0
2006-12-12 20:07:00,101.42,101.425,101.412,101.415,65702189.0
2006-12-12 20:08:00,101.425,101.425,101.365,101.423,136219552.0
2006-12-12 20:09:00,101.425,101.442,101.41,101.435,64595499.0
2006-12-12 20:10:00,101.39,101.465,101.39,101.465,66217911.0
2006-12-12 20:11:00,101.457,101.47,101.445,101.455,106701136.0
2006-12-12 20:12:00,101.44,101.485,101.44,101.485,106060679.0
2006-12-12 20:13:00,101.48,101.48,101.461,101.475,42123588.0
2006-12-12 20:14:00,101.472,101.479,101.46,101.46,39133498.0
2006-12-12 20:15:00,101.465,101.465,101.441,101.448,76401806.0
2006-12-12 20:16:00,101.455,101.473,101.455,101.47,87775000.0
2006-12-12 20:17:00,101.475,101.475,101.455,101.455,49230733.0
2006-12-12 20:18:00,101.46,101.486,101.46,101.46,102308912.0
2006-12-12 20:19:00,101.46,101.465,101.45,101.465,134790909.0
2006-12-12 20:20:00,101.47,101.48,101.445,101.48,55656951.0
2006-12-12 20:21:00,101.465,101.477,101.42,101.475,85294981.0
2006-12-12 20:22:00,101.475,101.476,101.457,101.465,75600265.0
2006-12-12 20:23:00,101.453,101.47,101.453,101.47,26689024.0
2006-12-12 20:24:00,101.46,101.462,101.45,101.45,114022679.0
2006-12-12 20:25:00,101.442,101.47,101.442,101.47,49098284.0
2006-12-12 20:26:00,101.47,101.47,101.445,101.462,79996167.0
2006-12-12 20:27:00,101.465,101.472,101.46,101.463,45954214.0
2006-12-12 20:28:00,101.462,101.462,101.45,101.45,82058557.0
2006-12-12 20:29:00,101.44,101.46,101.44,101.452,110341528.0
2006-12-12 20:30:00,101.46,101.46,101.4,101.455,122145555.0
2006-12-12 20:31:00,101.457,101.473,101.457,101.46,33924143.0
2006-12-12 20:32:00,101.46,101.47,101.45,101.455,76329584.0
2006-12-12 20:33:00,101.46,101.463,101.458,101.46,19698383.0
2006-12-12 20:34:00,101.453,101.46,101.43,101.445,82981479.0
2006-12-12 20:35:00,101.445,101.465,101.445,101.465,91825688.0
2006-12-12 20:36:00,101.47,101.473,101.445,101.473,31637723.0
2006-12-12 20:37:00,101.48,101.48,101.425,101.425,47634992.0
2006-12-12 20:38:00,101.425,101.426,101.415,101.425,159931046.0
2006-12-12 20:39:00,101.435,101.435,101.4,101.405,39652567.0
2006-12-12 20:40:00,101.41,101.418,101.404,101.415,112940541.0
2006-12-12 20:41:00,101.415,101.415,101.36,101.375,86247917.0
2006-12-12 20:42:00,101.372,101.395,101.37,101.383,91986260.0
2006-12-12 20:43:00,101.37,101.387,101.362,101.375,46107405.0
2006-12-12 20:44:00,101.373,101.39,101.37,101.37,65307753.0
2006-12-12 20:45:00,101.36,101.405,101.36,101.385,136880569.0
2006-12-12 20:46:00,101.38,101.441,101.38,101.405,123422644.0
2006-12-12 20:47:00,101.405,101.415,101.397,101.415,12872404.0
2006-12-12 20:48:00,101.412,101.413,101.385,101.41,64795704.0
2006-12-12 20:49:00,101.39,101.44,101.39,101.415,112476342.0
2006-12-12 20:50:00,101.405,101.43,101.402,101.43,88955910.0
2006-12-12 20:51:00,101.417,101.433,101.415,101.418,124691800.0
2006-12-12 20:52:00,101.42,101.44,101.415,101.418,88670208.0
2006-12-12 20:53:00,101.42,101.42,101.4,101.42,66413545.0
2006-12-12 20:54:00,101.42,101.42,101.4,101.4,142288267.0
2006-12-12 20:55:00,101.395,101.415,101.35,101.405,106444268.0
2006-12-12 20:56:00,101.4,101.41,101.386,101.387,58780735.0
2006-12-12 20:57:00,101.39,101.44,101.38,101.44,40919726.0
2006-12-12 20:58:00,101.427,101.455,101.42,101.455,58353607.0
2006-12-12 20:59:00,101.455,101.465,101.44,101.458,145260579.0
2006-12-12 21:00:00,101.47,101.525,101.46,101.52,39762501.0
2006-12-12 21:01:00,101.51,101.51,101.443,101.473,70729649.0
2006-12-12 21:02:00,101.473,101.485,101.46,101.47,64916635.0
2006-12-12 21:03:00,101.468,101.5,101.43,101.485,125468976.0
2006-12-12 21:04:00,101.49,101.495,101.472,101.495,68558715.0
2006-12-12 21:05:00,101.455,101.505,101.455,101.505,81861816.0
2006-12-12 21:06:00,101.49,101.516,101.49,101.508,87345691.0
2006-12-12 21:07:00,101.52,101.525,101.505,101.518,107736637.0
2006-12-12 21:08:00,101.515,101.525,101.51,101.51,75776953.0
2006-12-12 21:09:00,101.52,101.55,101.486,101.545,101259517.0
2006-12-12 21:10:00,101.535,101.545,101.517,101.535,90845946.0
2006-12-12 21:11:00,101.535,101.536,101.5,101.5,92675442.0
2006-12-12 21:12:00,101.51,101.555,101.51,101.555,75040465.0
2006-12-12 21:13:00,101.553,101.58,101.545,101.572,82174845.0
2006-12-12 21:18:00,101.575,101.575,101.38,101.38,105372731.0
2006-12-12 21:19:00,101.395,101.43,101.395,101.42,46508443.0
2006-12-12 21:20:00,101.425,101.465,101.405,101.417,23833059.0
2006-12-12 21:21:00,101.395,101.475,101.39,101.43,114746524.0
2006-12-12 21:22:00,101.453,101.463,101.43,101.445,65127998.0
2006-12-12 21:23:00,101.43,101.49,101.43,101.475,54326045.0
2006-12-12 21:24:00,101.455,101.478,101.445,101.455,105784356.0
2006-12-12 21:25:00,101.475,101.49,101.44,101.465,48236526.0
2006-12-12 21:26:00,101.465,101.493,101.445,101.475,45621855.0
2006-12-12 21:27:00,101.47,101.485,101.435,101.45,71263477.0
2006-12-12 21:28:00,101.455,101.483,101.445,101.45,110235765.0
2006-12-12 21:29:00,101.45,101.467,101.421,101.45,90352059.0
2006-12-12 21:30:00,101.45,101.497,101.425,101.483,62517254.0
2006-12-12 21:31:00,101.48,101.486,101.45,101.45,48799757.0
2006-12-12 21:32:00,101.445,101.48,101.401,101.415,104735493.0
2006-12-12 21:33:00,101.433,101.47,101.4,101.45,43207618.0
2006-12-12 21:34:00,101.45,101.49,101.44,101.47,80161970.0
2006-12-12 21:35:00,101.463,101.47,101.43,101.46,142198049.0
2006-12-12 21:36:00,101.465,101.47,101.433,101.465,125501113.0
2006-12-12 21:37:00,101.465,101.465,101.42,101.42,116591248.0
2006-12-12 21:38:00,101.425,101.47,101.408,101.47,83823308.0
2006-12-12 21:39:00,101.465,101.495,101.44,101.44,38782945.0
2006-12-12 21:40:00,101.425,101.475,101.425,101.475,50233959.0
2006-12-12 21:41:00,101.455,101.463,101.445,101.46,144317270.0
2006-12-12 21:42:00,101.465,101.505,101.435,101.497,109246738.0
2006-12-12 21:43:00,101.48,101.51,101.475,101.48,89677458.0
2006-12-12 21:44:00,101.485,101.505,101.485,101.505,124424995.0
2006-12-12 21:45:00,101.5,101.505,101.49,101.495,60614581.0
2006-12-12 21:46:00,101.488,101.51,101.455,101.47,89541299.0
2006-12-12 21:47:00,101.47,101.47,101.448,101.47,11736262.0
2006-12-12 21:48:00,101.465,101.465,101.43,101.455,94768313.0
2006-12-12 21:49:00,101.448,101.45,101.436,101.44,119249683.0
2006-12-12 21:50:00,101.448,101.469,101.444,101.468,58267700.0
2006-12-12 21:51:00,101.462,101.485,101.453,101.485,133986667.0
2006-12-12 21:52:00,101.478,101.5,101.47,101.5,58437770.0
2006-12-12 21:53:00,101.495,101.495,101.46,101.475,33335623.0
2006-12-12 21:54:00,101.46,101.464,101.44,101.44,24438479.0
2006-12-12 21:55:00,101.43,101.455,101.418,101.445,87560621.0
2006-12-12 21:56:00,101.445,101.465,101.444,101.46,99630369.0
2006-12-12 21:57:00,101.475,101.475,101.445,101.445,125105279.0
2006-12-12 21:58:00,101.417,101.426,101.415,101.42,38100375.0
2006-12-12 21:59:00,101.425,101.425,101.405,101.405,134486299.0
2006-12-12 22:00:00,101.41,101.445,101.405,101.425,52565577.0
2006-12-12 22:01:00,101.425,101.439,101.425,101.425,38861355.0
2006-12-12 22:02:00,101.428,101.44,101.393,101.427,55271157.0
2006-12-12 22:03:00,101.43,101.445,101.403,101.405,32729515.0
2006-12-12 22:04:00,101.408,101.435,101.408,101.42,68846551.0
2006-12-12 22:05:00,101.415,101.42,101.385,101.408,85702976.0
2006-12-12 22:06:00,101.415,101.415,101.4,101.415,67746691.0
2006-12-12 22:07:00,101.41,101.425,101.405,101.405,80511175.0
2006-12-12 22:08:00,101.435,101.44,101.39,101.44,54849370.0
2006-12-12 22:09:00,101.445,101.45,101.427,101.427,13721684.0
2006-12-12 22:10:00,101.43,101.43,101.357,101.375,78970514.0
2006-12-12 22:11:00,101.35,101.373,101.335,101.365,73546197.0
2006-12-12 22:12:00,101.375,101.375,101.355,101.365,52103308.0
2006-12-12 22:13:00,101.36,101.37,101.36,101.37,120645432.0
2006-12-12 22:14:00,101.365,101.365,101.343,101.35,92697334.0
2006-12-12 22:15:00,101.357,101.365,101.35,101.365,87377436.0
2006-12-12 22:16:00,101.35,101.37,101.33,101.35,67864757.0
2006-12-12 22:17:00,101.365,101.378,101.365,101.378,33382836.0
2006-12-12 22:18:00,101.375,101.378,101.34,101.35,106844115.0
2006-12-12 22:19:00,101.36,101.365,101.33,101.355,52385795.0
2006-12-12 22:20:00,101.345,101.362,101.33,101.36,122121101.0
2006-12-12 22:21:00,101.34,101.37,101.285,101.315,70167100.0
2006-12-12 22:22:00,101.332,101.34,101.325,101.333,138967224.0
2006-12-12 22:23:00,101.325,101.345,101.294,101.345,62703524.0
2006-12-12 22:24:00,101.337,101.37,101.337,101.36,71468191.0
2006-12-12 22:25:00,101.375,101.375,101.33,101.347,63575881.0
2006-12-12 22:26:00,101.345,101.38,101.302,101.355,49119254.0
2006-12-12 22:27:00,101.355,101.363,101.345,101.345,39752974.0
2006-12-12 22:28:00,101.343,101.35,101.342,101.345,26468760.0
2006-12-12 22:29:00,101.35,101.352,101.325,101.352,28325229.0
2006-12-12 22:30:00,101.305,101.38,101.305,101.35,46770976.0
2006-12-12 22:31:00,101.35,101.373,101.344,101.348,67516148.0
2006-12-12 22:32:00,101.347,101.38,101.347,101.36,100287380.0
2006-12-12 22:33:00,101.355,101.372,101.355,101.355,50237146.0
2006-12-12 22:34:00,101.35,101.38,101.35,101.38,94184935.0
2006-12-12 22:35:00,101.375,101.405,101.365,101.385,88020843.0
2006-12-12 22:36:00,101.385,101.401,101.357,101.395,53678158.0
2006-12-12 22:37:00,101.405,101.405,101.39,101.395,68979584.0
2006-12-12 22:38:00,101.39,101.4,101.375,101.38,97326081.0
2006-12-12 22:39:00,101.39,101.395,101.363,101.385,60277192.0
2006-12-12 22:40:00,101.39,101.397,101.355,101.375,80578142.0
2006-12-12 22:41:00,101.38,101.41,101.38,101.385,41352605.0
2006-12-12 22:42:00,101.39,101.402,101.372,101.372,74052527.0
2006-12-12 22:43:00,101.375,101.387,101.36,101.36,60522795.0
2006-12-12 22:44:00,101.365,101.375,101.355,101.355,67601673.0
2006-12-12 22:45:00,101.37,101.37,101.342,101.35,71353098.0
2006-12-12 22:47:00,101.355,101.37,101.353,101.36,191926871.0
2006-12-12 22:48:00,101.35,101.36,101.337,101.36,94363122.0
2006-12-12 22:49:00,101.355,101.355,101.32,101.335,61404969.0
2006-12-12 22:50:00,101.335,101.335,101.315,101.325,126626114.0
2006-12-12 22:51:00,101.325,101.335,101.308,101.308,103594630.0
2006-12-12 22:52:00,101.325,101.335,101.325,101.335,113239364.0
2006-12-12 22:53:00,101.335,101.34,101.318,101.34,49369157.0
2006-12-12 22:54:00,101.34,101.345,101.315,101.335,87026233.0
2006-12-12 22:55:00,101.35,101.35,101.327,101.327,84200961.0
2006-12-12 22:56:00,101.32,101.355,101.32,101.35,20127057.0
2006-12-12 22:57:00,101.345,101.365,101.338,101.35,61823642.0
2006-12-12 22:58:00,101.355,101.36,101.34,101.35,55060883.0
2006-12-12 22:59:00,101.35,101.365,101.32,101.32,47901732.0
2006-12-12 23:00:00,101.325,101.343,101.305,101.343,71809643.0
2006-12-12 23:01:00,101.345,101.345,101.31,101.31,41100705.0
2006-12-12 23:02:00,101.31,101.325,101.295,101.315,69066425.0
2006-12-12 23:03:00,101.305,101.328,101.3,101.31,104109354.0
2006-12-12 23:04:00,101.315,101.325,101.292,101.292,61393470.0
2006-12-12 23:05:00,101.3,101.32,101.298,101.312,51182853.0
2006-12-12 23:06:00,101.31,101.327,101.285,101.285,69297446.0
2006-12-12 23:07:00,101.317,101.325,101.307,101.315,134580151.0
2006-12-12 23:08:00,101.31,101.335,101.309,101.335,47865981.0
2006-12-12 23:09:00,101.335,101.335,101.315,101.32,50939338.0
2006-12-12 23:10:00,101.325,101.332,101.312,101.312,27758781.0
2006-12-12 23:11:00,101.307,101.315,101.305,101.31,84017373.0
2006-12-12 23:12:00,101.307,101.32,101.295,101.295,152377101.0
2006-12-12 23:13:00,101.305,101.335,101.305,101.315,51713079.0
2006-12-12 23:14:00,101.3,101.323,101.3,101.315,153170037.0
2006-12-12 23:15:00,101.315,101.315,101.303,101.303,45800626.0
2006-12-12 23:16:00,101.305,101.325,101.285,101.325,42110422.0
2006-12-12 23:17:00,101.32,101.327,101.31,101.315,36674451.0
2006-12-12 23:18:00,101.315,101.315,101.299,101.3,28124043.0
2006-12-12 23:19:00,101.285,101.315,101.285,101.315,37695440.0
2006-12-12 23:20:00,101.3,101.329,101.3,101.3,101647925.0
2006-12-12 23:21:00,101.29,101.31,101.29,101.295,42013635.0
2006-12-12 23:22:00,101.305,101.315,101.287,101.315,60388294.0
2006-12-12 23:23:00,101.303,101.325,101.301,101.325,123306730.0
2006-12-12 23:24:00,101.325,101.33,101.275,101.325,96010774.0
2006-12-12 23:25:00,101.297,101.34,101.297,101.325,16397192.0
2006-12-12 23:26:00,101.32,101.325,101.305,101.31,105723721.0
2006-12-12 23:27:00,101.31,101.33,101.31,101.32,75520480.0
2006-12-12 23:28:00,101.325,101.327,101.323,101.325,113191126.0
2006-12-12 23:29:00,101.323,101.335,101.305,101.335,37728016.0
2006-12-12 23:30:00,101.325,101.34,101.325,101.325,52019336.0
2006-12-12 23:31:00,101.34,101.35,101.325,101.34,46195837.0
2006-12-12 23:32:00,101.335,101.335,101.315,101.33,32168135.0
2006-12-12 23:33:00,101.325,101.325,101.302,101.302,88171716.0
2006-12-12 23:34:00,101.305,101.321,101.3,101.305,104883535.0
2006-12-12 23:35:00,101.3,101.307,101.295,101.295,46368492.0
2006-12-12 23:36:00,101.285,101.305,101.285,101.305,110992902.0
2006-12-12 23:37:00,101.305,101.32,101.305,101.305,68468629.0
2006-12-12 23:38:00,101.31,101.328,101.3,101.323,59156314.0
2006-12-12 23:39:00,101.33,101.33,101.305,101.305,63089045.0
2006-12-12 23:40:00,101.305,101.328,101.305,101.315,90999568.0
2006-12-12 23:41:00,101.307,101.325,101.296,101.325,113565945.0
2006-12-12 23:42:00,101.325,101.325,101.312,101.325,34170652.0
2006-12-12 23:43:00,101.325,101.325,101.296,101.3,123051270.0
2006-12-12 23:44:00,101.31,101.323,101.301,101.315,58541878.0
2006-12-12 23:45:00,101.32,101.32,101.275,101.275,26748437.0
2006-12-12 23:46:00,101.275,101.3,101.275,101.29,72622126.0
2006-12-12 23:47:00,101.29,101.305,101.278,101.28,96611784.0
2006-12-12 23:48:00,101.275,101.3,101.275,101.29,79968629.0
2006-12-12 23:49:00,101.285,101.3,101.275,101.3,57382455.0
2006-12-12 23:50:00,101.295,101.301,101.28,101.285,7563121.0
2006-12-12 23:51:00,101.275,101.283,101.265,101.275,141434105.0
2006-12-12 23:52:00,101.275,101.29,101.267,101.27,85039374.0
2006-12-12 23:53:00,101.28,101.284,101.27,101.28,95068515.0
2006-12-12 23:54:00,101.28,101.28,101.218,101.27,97904615.0
2006-12-12 23:55:00,101.28,101.284,101.263,101.273,83944542.0
2006-12-12 23:56:00,101.275,101.293,101.26,101.28,163430754.0
2006-12-12 23:57:00,101.303,101.303,101.285,101.285,93392391.0
2006-12-12 23:58:00,101.28,101.295,101.275,101.295,88723076.0
2006-12-13 00:19:00,101.287,101.315,101.287,101.302,62088531.0
2006-12-13 00:20:00,101.302,101.32,101.28,101.29,77282430.0
2006-12-13 00:21:00,101.295,101.315,101.26,101.26,87052200.0
2006-12-13 00:22:00,101.265,101.28,101.198,101.21,107679821.0
2006-12-13 00:23:00,101.2,101.255,101.171,101.255,68206248.0
2006-12-13 00:24:00,101.25,101.265,101.243,101.265,62208705.0
2006-12-13 00:25:00,101.25,101.265,101.245,101.265,54767512.0
2006-12-13 00:26:00,101.26,101.268,101.255,101.255,143526710.0
2006-12-13 00:27:00,101.26,101.298,101.23,101.23,89163645.0
2006-12-13 00:28:00,101.275,101.295,101.255,101.255,72706530.0
2006-12-13 00:29:00,101.268,101.295,101.268,101.295,47940812.0
2006-12-13 00:30:00,101.29,101.3,101.29,101.298,42932562.0
2006-12-13 00:31:00,101.3,101.3,101.265,101.275,43133304.0
2006-12-13 00:32:00,101.275,101.275,101.24,101.265,80794029.0
2006-12-13 00:33:00,101.255,101.28,101.232,101.28,35976597.0
2006-12-13 00:34:00,101.283,101.283,101.265,101.265,68013936.0
2006-12-13 00:35:00,101.275,101.275,101.259,101.275,102496335.0
2006-12-13 00:36:00,101.27,101.275,101.25,101.275,91760738.0
2006-12-13 00:37:00,101.275,101.275,101.251,101.265,31618417.0
2006-12-13 00:38:00,101.265,101.265,101.255,101.258,76689730.0
2006-12-13 00:39:00,101.255,101.269,101.252,101.265,126723755.0
2006-12-13 00:40:00,101.258,101.265,101.255,101.265,77544272.0
2006-12-13 00:41:00,101.26,101.265,101.25,101.255,89487322.0
2006-12-13 00:42:00,101.245,101.264,101.245,101.26,80776482.0
2006-12-13 00:43:00,101.255,101.268,101.24,101.255,82427255.0
2006-12-13 00:44:00,101.255,101.265,101.251,101.26,21976490.0
2006-12-13 00:45:00,101.26,101.287,101.26,101.26,79265423.0
2006-12-13 00:46:00,101.265,101.27,101.25,101.265,100147826.0
2006-12-13 00:47:00,101.26,101.27,101.238,101.27,85889346.0
2006-12-13 00:49:00,101.265,101.269,101.255,101.265,122647517.0
2006-12-13 00:50:00,101.265,101.275,101.245,101.275,75814565.0
2006-12-13 00:51:00,101.275,101.28,101.26,101.275,31535530.0
2006-12-13 00:52:00,101.27,101.27,101.265,101.27,36594089.0
2006-12-13 00:53:00,101.28,101.28,101.262,101.265,41674217.0
2006-12-13 00:54:00,101.275,101.275,101.25,101.265,41294202.0
2006-12-13 00:55:00,101.263,101.268,101.255,101.255,128627930.0
2006-12-13 00:56:00,101.255,101.255,101.21,101.24,54633435.0
2006-12-13 00:57:00,101.238,101.245,101.218,101.245,122357662.0
2006-12-13 00:58:00,101.235,101.238,101.224,101.228,170062343.0
2006-12-13 00:59:00,101.22,101.245,101.22,101.225,19781492.0
2006-12-13 01:00:00,101.23,101.235,101.215,101.215,49892336.0
2006-12-13 01:01:00,101.213,101.223,101.2,101.223,126765583.0
2006-12-13 01:02:00,101.225,101.243,101.21,101.233,137533863.0
2006-12-13 01:03:00,101.245,101.26,101.24,101.26,42221262.0
2006-12-13 01:04:00,101.26,101.26,101.235,101.245,99800168.0
2006-12-13 01:05:00,101.255,101.26,101.25,101.25,43204215.0
2006-12-13 01:06:00,101.25,101.25,101.215,101.225,78178037.0
2006-12-13 01:07:00,101.228,101.228,101.18,101.205,28282579.0
2006-12-13 01:08:00,101.21,101.215,101.185,101.215,89926524.0
2006-12-13 01:09:00,101.205,101.21,101.185,101.21,40990614.0
2006-12-13 01:10:00,101.225,101.26,101.225,101.26,106164838.0
2006-12-13 01:11:00,101.26,101.26,101.21,101.21,47871360.0
2006-12-13 01:12:00,101.205,101.255,101.197,101.23,63252828.0
2006-12-13 01:13:00,101.22,101.255,101.22,101.245,91622111.0
2006-12-13 01:14:00,101.245,101.255,101.218,101.225,91980701.0
2006-12-13 01:15:00,101.227,101.255,101.227,101.255,65222665.0
2006-12-13 01:16:00,101.25,101.26,101.204,101.255,70507078.0
2006-12-13 01:17:00,101.255,101.259,101.225,101.23,26512958.0
2006-12-13 01:18:00,101.235,101.235,101.208,101.22,77302468.0
2006-12-13 01:19:00,101.23,101.242,101.195,101.225,103970257.0
2006-12-13 01:20:00,101.22,101.24,101.218,101.235,57999780.0
2006-12-13 01:21:00,101.235,101.243,101.233,101.233,44800302.0
2006-12-13 01:22:00,101.23,101.26,101.23,101.23,59168166.0
2006-12-13 01:23:00,101.245,101.261,101.245,101.245,113611967.0
2006-12-13 01:24:00,101.26,101.265,101.243,101.26,16429106.0
2006-12-13 01:25:00,101.265,101.265,101.203,101.255,26390578.0
2006-12-13 01:26:00,101.247,101.295,101.22,101.267,53224367.0
2006-12-13 01:27:00,101.215,101.29,101.215,101.275,54618862.0
2006-12-13 01:28:00,101.27,101.275,101.265,101.275,54866498.0
2006-12-13 01:29:00,101.275,101.275,101.258,101.26,64793347.0
2006-12-13 01:30:00,101.26,101.269,101.254,101.255,76237053.0
2006-12-13 01:31:00,101.265,101.3,101.265,101.3,58117424.0
2006-12-13 01:32:00,101.295,101.295,101.28,101.28,59604955.0
2006-12-13 01:33:00,101.285,101.3,101.285,101.288,27260966.0
2006-12-13 01:34:00,101.29,101.29,101.26,101.275,31422617.0
2006-12-13 01:35:00,101.273,101.281,101.27,101.27,71041724.0
2006-12-13 01:36:00,101.27,101.28,101.264,101.27,101994668.0
2006-12-13 01:37:00,101.27,101.293,101.265,101.275,111190128.0
2006-12-13 01:38:00,101.275,101.283,101.275,101.275,86494482.0
2006-12-13 01:39:00,101.275,101.288,101.265,101.285,48106530.0
2006-12-13 01:40:00,101.28,101.282,101.257,101.275,19304295.0
2006-12-13 01:41:00,101.28,101.28,101.253,101.253,74082769.0
2006-12-13 01:42:00,101.265,101.277,101.265,101.27,64353142.0
2006-12-13 01:43:00,101.265,101.27,101.26,101.265,167384339.0
2006-12-13 01:44:00,101.265,101.281,101.232,101.27,65059893.0
2006-12-13 01:45:00,101.28,101.285,101.26,101.265,53580582.0
2006-12-13 01:46:00,101.28,101.285,101.27,101.285,69474831.0
2006-12-13 01:47:00,101.285,101.295,101.285,101.29,65176644.0
2006-12-13 01:48:00,101.295,101.295,101.265,101.265,97761661.0
2006-12-13 01:49:00,101.285,101.302,101.265,101.285,89117296.0
2006-12-13 01:50:00,101.29,101.315,101.28,101.28,71742867.0
2006-12-13 01:51:00,101.275,101.305,101.275,101.285,47011073.0
2006-12-13 01:52:00,101.285,101.305,101.285,101.295,101882117.0
2006-12-13 01:53:00,101.29,101.305,101.29,101.29,102736013.0
2006-12-13 01:54:00,101.285,101.291,101.275,101.275,72836574.0
2006-12-13 01:55:00,101.29,101.29,101.245,101.265,81717074.0
2006-12-13 01:56:00,101.268,101.268,101.26,101.26,51382003.0
2006-12-13 01:57:00,101.257,101.275,101.24,101.265,64285086.0
2006-12-13 01:58:00,101.263,101.263,101.237,101.258,44781435.0
2006-12-13 01:59:00,101.265,101.268,101.245,101.245,76713281.0
2006-12-13 02:00:00,101.245,101.255,101.245,101.245,79216524.0
2006-12-13 02:01:00,101.238,101.253,101.23,101.253,44523198.0
2006-12-13 02:02:00,101.255,101.279,101.24,101.277,63933455.0
2006-12-13 02:03:00,101.28,101.295,101.278,101.278,52949300.0
2006-12-13 02:04:00,101.27,101.318,101.27,101.31,78100996.0
2006-12-13 02:05:00,101.295,101.31,101.295,101.31,68830631.0
2006-12-13 02:06:00,101.305,101.311,101.3,101.3,110054653.0
2006-12-13 02:07:00,101.305,101.318,101.305,101.318,110453295.0
2006-12-13 02:08:00,101.325,101.33,101.295,101.295,44038475.0
2006-12-13 02:09:00,101.315,101.325,101.299,101.31,74755514.0
2006-12-13 02:10:00,101.305,101.32,101.3,101.3,58064440.0
2006-12-13 02:11:00,101.28,101.323,101.28,101.31,93524979.0
2006-12-13 02:12:00,101.305,101.325,101.305,101.32,63543574.0
2006-12-13 02:13:00,101.325,101.33,101.31,101.33,71771517.0
2006-12-13 02:14:00,101.32,101.34,101.32,101.34,51773681.0
2006-12-13 02:15:00,101.33,101.338,101.28,101.335,61838127.0
2006-12-13 02:16:00,101.335,101.339,101.317,101.33,171044696.0
2006-12-13 02:17:00,101.335,101.345,101.318,101.335,62182958.0
2006-12-13 02:18:00,101.323,101.355,101.323,101.355,67972079.0
2006-12-13 02:19:00,101.35,101.35,101.344,101.35,21176278.0
2006-12-13 02:20:00,101.35,101.365,101.345,101.365,44333731.0
2006-12-13 02:21:00,101.36,101.366,101.355,101.355,91258162.0
2006-12-13 02:22:00,101.355,101.37,101.355,101.37,114948962.0
2006-12-13 02:23:00,101.37,101.377,101.36,101.365,104642111.0
2006-12-13 02:24:00,101.365,101.368,101.348,101.348,68765585.0
2006-12-13 02:25:00,101.35,101.365,101.342,101.365,30003455.0
2006-12-13 02:26:00,101.363,101.368,101.361,101.365,26069588.0
2006-12-13 02:27:00,101.355,101.365,101.333,101.365,63094056.0
2006-12-13 02:28:00,101.37,101.37,101.345,101.345,55192235.0
2006-12-13 02:29:00,101.335,101.36,101.335,101.36,72132703.0
2006-12-13 02:30:00,101.365,101.365,101.35,101.365,65646755.0
2006-12-13 02:31:00,101.365,101.365,101.35,101.355,57475903.0
2006-12-13 02:32:00,101.365,101.365,101.315,101.315,54597019.0
2006-12-13 02:33:00,101.357,101.37,101.332,101.347,56700080.0
2006-12-13 02:34:00,101.355,101.37,101.295,101.37,28694769.0
2006-12-13 02:35:00,101.365,101.38,101.352,101.38,15314230.0
2006-12-13 02:36:00,101.375,101.375,101.355,101.355,115248497.0
2006-12-13 02:37:00,101.36,101.386,101.36,101.37,62184095.0
2006-12-13 02:38:00,101.373,101.39,101.373,101.39,44586286.0
2006-12-13 02:39:00,101.39,101.39,101.37,101.38,61284638.0
2006-12-13 02:40:00,101.385,101.4,101.373,101.39,96465257.0
2006-12-13 02:41:00,101.38,101.395,101.378,101.395,72693690.0
2006-12-13 02:42:00,101.39,101.393,101.38,101.38,25891561.0
2006-12-13 02:43:00,101.38,101.406,101.341,101.385,75497461.0
2006-12-13 02:44:00,101.39,101.393,101.382,101.382,62028208.0
2006-12-13 02:45:00,101.38,101.381,101.355,101.38,89449282.0
2006-12-13 02:46:00,101.375,101.38,101.36,101.36,89720046.0
2006-12-13 02:47:00,101.37,101.383,101.355,101.375,59131372.0
2006-12-13 02:48:00,101.38,101.395,101.38,101.39,50396210.0
2006-12-13 02:49:00,101.39,101.39,101.378,101.385,107737810.0
2006-12-13 02:50:00,101.375,101.387,101.375,101.38,40218420.0
2006-12-13 02:51:00,101.39,101.39,101.363,101.37,99158147.0
2006-12-13 02:52:00,101.365,101.393,101.365,101.393,26533988.0
2006-12-13 02:53:00,101.395,101.395,101.372,101.38,84035295.0
2006-12-13 02:54:00,101.385,101.41,101.375,101.395,41542514.0
2006-12-13 02:55:00,101.385,101.421,101.38,101.4,107001359.0
2006-12-13 02:56:00,101.4,101.415,101.385,101.405,41745366.0
2006-12-13 02:57:00,101.398,101.43,101.398,101.41,140269113.0
2006-12-13 02:58:00,101.408,101.43,101.408,101.428,126084727.0
2006-12-13 02:59:00,101.43,101.45,101.408,101.45,48914056.0
2006-12-13 03:00:00,101.445,101.445,101.39,101.39,18193222.0
2006-12-13 03:01:00,101.408,101.408,101.395,101.4,179599055.0
2006-12-13 03:02:00,101.41,101.41,101.382,101.408,112678572.0
2006-12-13 03:03:00,101.42,101.43,101.38,101.43,53884441.0
2006-12-13 03:04:00,101.44,101.447,101.425,101.443,117942352.0
2006-12-13 03:05:00,101.44,101.455,101.44,101.45,42654896.0
2006-12-13 03:06:00,101.45,101.45,101.405,101.425,42180381.0
2006-12-13 03:07:00,101.425,101.425,101.405,101.41,39154814.0
2006-12-13 03:08:00,101.415,101.44,101.4,101.41,30059603.0
2006-12-13 03:09:00,101.41,101.425,101.41,101.42,71040635.0
2006-12-13 03:10:00,101.415,101.415,101.39,101.39,118740937.0
2006-12-13 03:11:00,101.395,101.42,101.358,101.41,49116482.0
2006-12-13 03:12:00,101.41,101.41,101.383,101.405,86494808.0
2006-12-13 03:13:00,101.415,101.415,101.38,101.4,102400639.0
2006-12-13 03:14:00,101.395,101.402,101.39,101.395,83017826.0
2006-12-13 03:15:00,101.395,101.415,101.39,101.415,23021675.0
2006-12-13 03:16:00,101.41,101.415,101.39,101.405,87483821.0
2006-12-13 03:17:00,101.41,101.42,101.395,101.395,84751316.0
2006-12-13 03:18:00,101.405,101.409,101.388,101.395,85863870.0
2006-12-13 03:19:00,101.4,101.4,101.37,101.393,74748674.0
2006-12-13 03:20:00,101.4,101.401,101.39,101.395,122521271.0
2006-12-13 03:21:00,101.398,101.41,101.393,101.405,71345924.0
2006-12-13 03:22:00,101.405,101.405,101.379,101.405,34263564.0
2006-12-13 03:23:00,101.405,101.41,101.375,101.41,92379685.0
2006-12-13 03:24:00,101.415,101.435,101.414,101.435,97208205.0
2006-12-13 03:25:00,101.425,101.46,101.405,101.458,68307659.0
2006-12-13 03:26:00,101.455,101.457,101.403,101.425,35010312.0
2006-12-13 03:27:00,101.435,101.447,101.424,101.435,81816740.0
2006-12-13 03:28:00,101.445,101.455,101.435,101.44,39750535.0
2006-12-13 03:29:00,101.438,101.438,101.425,101.425,44296908.0
2006-12-13 03:30:00,101.435,101.45,101.418,101.418,51973996.0
2006-12-13 03:31:00,101.405,101.44,101.405,101.44,66380472.0
2006-12-13 03:32:00,101.395,101.445,101.394,101.42,95209448.0
2006-12-13 03:33:00,101.415,101.435,101.415,101.435,141768775.0
2006-12-13 03:34:00,101.425,101.435,101.42,101.42,58275710.0
2006-12-13 03:35:00,101.435,101.435,101.405,101.41,68784504.0
2006-12-13 03:36:00,101.415,101.441,101.375,101.395,73904270.0
2006-12-13 03:37:00,101.41,101.43,101.385,101.415,103928019.0
2006-12-13 03:38:00,101.41,101.427,101.41,101.425,88198785.0
2006-12-13 03:39:00,101.42,101.425,101.392,101.392,72165867.0
2006-12-13 03:40:00,101.392,101.42,101.392,101.407,61461621.0
2006-12-13 03:41:00,101.42,101.44,101.42,101.44,47882392.0
2006-12-13 03:42:00,101.445,101.447,101.434,101.447,52766410.0
2006-12-13 03:43:00,101.447,101.46,101.44,101.45,38496548.0
2006-12-13 03:44:00,101.44,101.484,101.44,101.465,21910447.0
2006-12-13 03:45:00,101.47,101.47,101.45,101.465,55350710.0
2006-12-13 03:46:00,101.448,101.464,101.435,101.46,123270369.0
2006-12-13 03:47:00,101.46,101.478,101.445,101.478,115500193.0
2006-12-13 03:48:00,101.475,101.51,101.475,101.51,73575417.0
2006-12-13 03:49:00,101.52,101.52,101.48,101.48,34101768.0
2006-12-13 03:50:00,101.48,101.495,101.48,101.495,20233012.0
2006-12-13 03:51:00,101.48,101.51,101.475,101.495,105146884.0
2006-12-13 03:52:00,101.495,101.505,101.48,101.49,48550868.0
2006-12-13 03:53:00,101.5,101.505,101.48,101.505,35937357.0
2006-12-13 03:54:00,101.515,101.515,101.483,101.51,68395643.0
2006-12-13 03:55:00,101.505,101.505,101.48,101.48,5910639.0
2006-12-13 03:56:00,101.475,101.5,101.475,101.49,77680250.0
2006-12-13 03:57:00,101.49,101.49,101.475,101.49,45404716.0
2006-12-13 03:58:00,101.485,101.5,101.485,101.5,9262051.0
2006-12-13 03:59:00,101.495,101.495,101.475,101.492,71730968.0
2006-12-13 04:00:00,101.492,101.505,101.465,101.493,40370232.0
2006-12-13 04:01:00,101.5,101.505,101.48,101.48,87896846.0
2006-12-13 04:02:00,101.495,101.51,101.48,101.488,94949563.0
2006-12-13 04:03:00,101.47,101.519,101.47,101.47,160825378.0
2006-12-13 04:04:00,101.468,101.468,101.455,101.455,89818684.0
2006-12-13 04:05:00,101.445,101.465,101.405,101.45,90292921.0
2006-12-13 04:06:00,101.475,101.48,101.46,101.46,103549197.0
2006-12-13 04:07:00,101.45,101.456,101.442,101.45,92675863.0
2006-12-13 04:08:00,101.45,101.452,101.435,101.435,144660019.0
2006-12-13 04:09:00,101.435,101.455,101.435,101.455,8257584.0
2006-12-13 04:10:00,101.455,101.47,101.445,101.47,59488339.0
2006-12-13 04:11:00,101.475,101.478,101.465,101.465,79176863.0
2006-12-13 04:12:00,101.47,101.489,101.457,101.475,89298260.0
2006-12-13 04:13:00,101.475,101.5,101.474,101.5,73578649.0
2006-12-13 04:14:00,101.5,101.5,101.481,101.5,25134785.0
2006-12-13 04:15:00,101.495,101.505,101.475,101.49,54412006.0
2006-12-13 04:16:00,101.495,101.5,101.485,101.5,113025872.0
2006-12-13 04:17:00,101.505,101.505,101.475,101.495,35191198.0
2006-12-13 04:18:00,101.485,101.489,101.476,101.487,110236791.0
2006-12-13 04:19:00,101.495,101.495,101.465,101.475,98271672.0
2006-12-13 04:20:00,101.475,101.49,101.475,101.475,64620550.0
2006-12-13 04:21:00,101.468,101.468,101.435,101.445,65714635.0
2006-12-13 04:22:00,101.44,101.444,101.435,101.435,74341619.0
2006-12-13 04:23:00,101.435,101.453,101.435,101.45,117939546.0
2006-12-13 04:24:00,101.46,101.466,101.44,101.44,43863867.0
2006-12-13 04:25:00,101.445,101.46,101.437,101.445,99851041.0
2006-12-13 04:26:00,101.442,101.452,101.428,101.43,86928634.0
2006-12-13 04:27:00,101.445,101.445,101.42,101.42,34112549.0
2006-12-13 04:28:00,101.42,101.435,101.41,101.43,45874711.0
2006-12-13 04:29:00,101.415,101.437,101.405,101.405,49793565.0
2006-12-13 04:30:00,101.415,101.436,101.415,101.418,39831098.0
2006-12-13 04:31:00,101.42,101.425,101.405,101.405,109110395.0
2006-12-13 04:32:00,101.4,101.485,101.4,101.485,69119973.0
2006-12-13 04:33:00,101.485,101.49,101.475,101.485,113437471.0
2006-12-13 04:34:00,101.495,101.495,101.457,101.457,16444884.0
2006-12-13 04:35:00,101.485,101.495,101.435,101.49,102226124.0
2006-12-13 04:36:00,101.49,101.492,101.475,101.483,122729895.0
2006-12-13 04:37:00,101.495,101.505,101.478,101.505,54928412.0
2006-12-13 04:38:00,101.51,101.51,101.47,101.47,43764205.0
2006-12-13 04:39:00,101.485,101.5,101.485,101.5,111897757.0
2006-12-13 04:40:00,101.51,101.51,101.495,101.495,37072619.0
2006-12-13 04:41:00,101.49,101.505,101.49,101.505,28107178.0
2006-12-13 04:42:00,101.505,101.51,101.498,101.505,37769775.0
2006-12-13 04:43:00,101.51,101.51,101.494,101.505,42424362.0
2006-12-13 04:44:00,101.503,101.503,101.492,101.5,45668188.0
2006-12-13 04:45:00,101.5,101.505,101.49,101.49,145212399.0
2006-12-13 04:46:00,101.5,101.517,101.5,101.51,51358706.0
2006-12-13 04:47:00,101.5,101.515,101.492,101.492,144091821.0
2006-12-13 04:48:00,101.495,101.51,101.495,101.497,90012186.0
2006-12-13 04:49:00,101.507,101.525,101.498,101.525,28885310.0
2006-12-13 04:50:00,101.515,101.545,101.51,101.545,47319403.0
2006-12-13 04:51:00,101.555,101.567,101.522,101.54,51563052.0
2006-12-13 04:52:00,101.55,101.55,101.522,101.542,128073989.0
2006-12-13 04:53:00,101.51,101.57,101.51,101.54,63511545.0
2006-12-13 04:54:00,101.542,101.55,101.52,101.52,48606697.0
2006-12-13 04:55:00,101.512,101.535,101.505,101.53,56777463.0
2006-12-13 04:56:00,101.525,101.545,101.524,101.525,100057045.0
2006-12-13 04:57:00,101.53,101.552,101.52,101.52,66480337.0
2006-12-13 04:58:00,101.52,101.525,101.515,101.52,40102163.0
2006-12-13 04:59:00,101.518,101.545,101.505,101.535,73178074.0
2006-12-13 05:00:00,101.53,101.535,101.515,101.515,49373051.0
2006-12-13 05:01:00,101.515,101.535,101.512,101.535,56658656.0
2006-12-13 05:02:00,101.53,101.535,101.524,101.53,66405631.0
2006-12-13 05:03:00,101.535,101.535,101.53,101.53,21097544.0
2006-12-13 05:04:00,101.537,101.54,101.513,101.54,83773714.0
2006-12-13 05:05:00,101.535,101.54,101.525,101.525,82185507.0
2006-12-13 05:06:00,101.525,101.535,101.525,101.535,52408870.0
2006-12-13 05:07:00,101.535,101.538,101.53,101.53,116321895.0
2006-12-13 05:08:00,101.513,101.53,101.509,101.525,104821036.0
2006-12-13 05:09:00,101.525,101.535,101.525,101.535,122580947.0
2006-12-13 05:10:00,101.535,101.535,101.52,101.53,62169655.0
2006-12-13 05:11:00,101.53,101.53,101.5,101.505,90803622.0
2006-12-13 05:12:00,101.505,101.519,101.505,101.51,199487445.0
2006-12-13 05:13:00,101.505,101.515,101.505,101.515,90672515.0
2006-12-13 05:14:00,101.515,101.515,101.495,101.495,78574053.0
2006-12-13 05:15:00,101.48,101.52,101.48,101.505,64199123.0
2006-12-13 05:16:00,101.495,101.505,101.485,101.485,55607125.0
2006-12-13 05:17:00,101.482,101.51,101.48,101.485,77900828.0
2006-12-13 05:18:00,101.495,101.495,101.465,101.49,42300129.0
2006-12-13 05:19:00,101.48,101.49,101.47,101.48,81631183.0
2006-12-13 05:20:00,101.48,101.505,101.473,101.5,61064932.0
2006-12-13 05:21:00,101.49,101.502,101.465,101.5,92576886.0
2006-12-13 05:22:00,101.505,101.505,101.48,101.495,68725299.0
2006-12-13 05:23:00,101.485,101.51,101.453,101.51,58390251.0
2006-12-13 05:24:00,101.497,101.517,101.485,101.498,68088468.0
2006-12-13 05:25:00,101.505,101.518,101.495,101.5,86273646.0
2006-12-13 05:26:00,101.505,101.515,101.492,101.515,53358625.0
2006-12-13 05:27:00,101.515,101.52,101.505,101.512,108901488.0
2006-12-13 05:28:00,101.513,101.52,101.505,101.515,67381386.0
2006-12-13 05:29:00,101.515,101.515,101.44,101.44,45885388.0
2006-12-13 05:30:00,101.487,101.53,101.487,101.52,31106117.0
2006-12-13 05:31:00,101.515,101.517,101.508,101.508,24809036.0
2006-12-13 05:32:00,101.51,101.53,101.51,101.53,7755346.0
2006-12-13 05:33:00,101.52,101.525,101.468,101.525,48870016.0
2006-12-13 05:34:00,101.527,101.53,101.52,101.53,63531411.0
2006-12-13 05:35:00,101.52,101.532,101.519,101.532,66327789.0
2006-12-13 05:36:00,101.53,101.53,101.483,101.52,57505063.0
2006-12-13 05:37:00,101.528,101.528,101.517,101.517,136229018.0
2006-12-13 05:38:00,101.515,101.52,101.505,101.52,41722609.0
2006-12-13 05:39:00,101.525,101.525,101.51,101.515,111049470.0
2006-12-13 05:40:00,101.525,101.525,101.51,101.515,51530392.0
2006-12-13 05:41:00,101.51,101.51,101.455,101.485,99798353.0
2006-12-13 05:42:00,101.488,101.495,101.47,101.495,30431027.0
2006-12-13 05:43:00,101.495,101.511,101.47,101.48,73391109.0
2006-12-13 05:44:00,101.5,101.5,101.482,101.482,81699331.0
2006-12-13 05:45:00,101.475,101.5,101.475,101.5,86374707.0
2006-12-13 05:46:00,101.505,101.505,101.488,101.49,137830421.0
2006-12-13 05:47:00,101.495,101.504,101.485,101.485,57074498.0
2006-12-13 05:48:00,101.49,101.51,101.485,101.495,71647538.0
2006-12-13 05:49:00,101.505,101.505,101.478,101.49,81631706.0
2006-12-13 05:50:00,101.487,101.487,101.47,101.48,14634902.0
2006-12-13 05:51:00,101.46,101.48,101.439,101.48,58431205.0
2006-12-13 05:52:00,101.47,101.485,101.463,101.47,75825177.0
2006-12-13 05:53:00,101.475,101.487,101.474,101.48,65449420.0
2006-12-13 05:54:00,101.475,101.485,101.47,101.47,78691558.0
2006-12-13 05:55:00,101.46,101.478,101.46,101.478,67835798.0
2006-12-13 05:56:00,101.475,101.485,101.465,101.465,36177203.0
2006-12-13 05:57:00,101.457,101.483,101.457,101.483,52296875.0
2006-12-13 05:58:00,101.475,101.486,101.475,101.485,38752847.0
2006-12-13 05:59:00,101.485,101.485,101.471,101.475,50157994.0
2006-12-13 06:00:00,101.47,101.495,101.465,101.465,126826011.0
2006-12-13 06:01:00,101.465,101.465,101.452,101.452,36954777.0
2006-12-13 06:02:00,101.465,101.475,101.455,101.475,134986272.0
2006-12-13 06:04:00,101.465,101.476,101.46,101.46,86029299.0
2006-12-13 06:05:00,101.465,101.48,101.465,101.48,26971061.0
2006-12-13 06:06:00,101.49,101.493,101.48,101.48,32503534.0
2006-12-13 06:07:00,101.49,101.49,101.475,101.478,57118337.0
2006-12-13 06:08:00,101.485,101.497,101.473,101.477,122072403.0
2006-12-13 06:09:00,101.483,101.493,101.471,101.473,54552663.0
2006-12-13 06:10:00,101.475,101.48,101.469,101.478,115990356.0
2006-12-13 06:11:00,101.475,101.479,101.447,101.45,90791639.0
2006-12-13 06:12:00,101.465,101.48,101.445,101.48,11043816.0
2006-12-13 06:13:00,101.48,101.48,101.461,101.463,95899432.0
2006-12-13 06:14:00,101.465,101.47,101.465,101.47,59420236.0
2006-12-13 06:15:00,101.47,101.475,101.467,101.475,116787118.0
2006-12-13 06:16:00,101.465,101.485,101.465,101.465,87953568.0
2006-12-13 06:17:00,101.467,101.475,101.46,101.475,102975530.0
2006-12-13 06:18:00,101.475,101.48,101.465,101.465,141793346.0
2006-12-13 06:19:00,101.465,101.48,101.465,101.475,52305247.0
2006-12-13 06:20:00,101.46,101.475,101.45,101.475,37529458.0
2006-12-13 06:21:00,101.485,101.485,101.467,101.47,76334857.0
2006-12-13 06:22:00,101.465,101.479,101.46,101.46,126399880.0
2006-12-13 06:23:00,101.45,101.461,101.438,101.46,131497393.0
2006-12-13 06:24:00,101.455,101.475,101.453,101.463,146143932.0
2006-12-13 06:25:00,101.475,101.48,101.45,101.455,75781785.0
2006-12-13 06:26:00,101.455,101.47,101.455,101.463,45286258.0
2006-12-13 06:27:00,101.46,101.474,101.439,101.45,99068759.0
2006-12-13 06:28:00,101.455,101.463,101.45,101.455,49104202.0
2006-12-13 06:29:00,101.453,101.46,101.445,101.46,66183841.0
2006-12-13 06:30:00,101.46,101.462,101.423,101.46,85706753.0
2006-12-13 06:31:00,101.465,101.473,101.459,101.47,101749825.0
2006-12-13 06:32:00,101.47,101.473,101.443,101.45,68943051.0
2006-12-13 06:33:00,101.455,101.463,101.445,101.45,42498233.0
2006-12-13 06:34:00,101.45,101.455,101.437,101.455,45123038.0
2006-12-13 06:36:00,101.455,101.466,101.455,101.455,52560025.0
2006-12-13 06:37:00,101.46,101.47,101.435,101.458,65540909.0
2006-12-13 06:38:00,101.45,101.465,101.438,101.45,113363488.0
2006-12-13 06:39:00,101.452,101.465,101.435,101.44,25759898.0
2006-12-13 06:40:00,101.455,101.47,101.44,101.44,51141898.0
2006-12-13 06:41:00,101.43,101.47,101.43,101.455,111920055.0
2006-12-13 06:42:00,101.445,101.467,101.445,101.45,141537587.0
2006-12-13 06:43:00,101.445,101.465,101.445,101.465,21190553.0
2006-12-13 06:45:00,101.46,101.469,101.442,101.465,20028856.0
2006-12-13 06:46:00,101.467,101.467,101.45,101.463,85252461.0
2006-12-13 06:47:00,101.465,101.48,101.465,101.465,80801619.0
2006-12-13 06:48:00,101.465,101.482,101.44,101.44,101729352.0
2006-12-13 06:49:00,101.44,101.45,101.44,101.445,90107068.0
2006-12-13 06:50:00,101.45,101.45,101.395,101.445,95672255.0
2006-12-13 06:51:00,101.44,101.446,101.43,101.445,72694699.0
2006-12-13 06:52:00,101.448,101.475,101.425,101.475,62273529.0
2006-12-13 06:53:00,101.463,101.477,101.435,101.465,85331857.0
2006-12-13 06:54:00,101.475,101.475,101.42,101.42,81731044.0
2006-12-13 06:55:00,101.465,101.465,101.458,101.458,63457875.0
2006-12-13 06:56:00,101.45,101.48,101.413,101.468,131781304.0
2006-12-13 06:57:00,101.465,101.482,101.457,101.458,60046834.0
2006-12-13 06:58:00,101.458,101.516,101.445,101.48,75590092.0
2006-12-13 06:59:00,101.485,101.488,101.464,101.465,40002515.0
2006-12-13 07:00:00,101.46,101.5,101.46,101.5,27384111.0
2006-12-13 07:01:00,101.495,101.495,101.472,101.472,61135261.0
2006-12-13 07:02:00,101.485,101.49,101.46,101.475,41237251.0
2006-12-13 07:03:00,101.472,101.485,101.468,101.475,64143096.0
2006-12-13 07:04:00,101.48,101.48,101.423,101.47,100494965.0
2006-12-13 07:05:00,101.47,101.475,101.46,101.47,143754565.0
2006-12-13 07:06:00,101.47,101.478,101.47,101.475,64180078.0
2006-12-13 07:07:00,101.468,101.48,101.465,101.47,93920356.0
2006-12-13 07:08:00,101.468,101.468,101.455,101.455,69441527.0
2006-12-13 07:09:00,101.475,101.481,101.465,101.48,90540366.0
2006-12-13 07:10:00,101.49,101.516,101.475,101.475,107304275.0
2006-12-13 07:11:00,101.495,101.495,101.482,101.482,65969968.0
2006-12-13 07:12:00,101.495,101.506,101.492,101.5,13507244.0
2006-12-13 07:13:00,101.5,101.5,101.48,101.48,129536781.0
2006-12-13 07:14:00,101.485,101.515,101.485,101.515,134407475.0
2006-12-13 07:15:00,101.515,101.55,101.515,101.538,59430115.0
2006-12-13 07:16:00,101.545,101.552,101.53,101.53,49460852.0
2006-12-13 07:17:00,101.528,101.545,101.522,101.522,98191995.0
2006-12-13 07:18:00,101.54,101.54,101.522,101.54,78664644.0
2006-12-13 07:19:00,101.53,101.545,101.505,101.535,108440271.0
2006-12-13 07:20:00,101.53,101.54,101.515,101.54,39170768.0
2006-12-13 07:21:00,101.525,101.525,101.502,101.51,155680957.0
2006-12-13 07:22:00,101.51,101.516,101.505,101.505,48537797.0
2006-12-13 07:23:00,101.498,101.502,101.494,101.5,32329576.0
2006-12-13 07:24:00,101.495,101.512,101.49,101.495,96587446.0
2006-12-13 07:25:00,101.49,101.49,101.468,101.468,87321348.0
2006-12-13 07:26:00,101.475,101.49,101.475,101.48,19052504.0
2006-12-13 07:27:00,101.475,101.504,101.475,101.49,70610160.0
2006-12-13 07:28:00,101.49,101.512,101.49,101.502,34984165.0
2006-12-13 07:29:00,101.505,101.51,101.465,101.51,114679896.0
2006-12-13 07:30:00,101.502,101.515,101.49,101.5,117974479.0
2006-12-13 07:31:00,101.505,101.508,101.497,101.497,84587731.0
2006-12-13 07:32:00,101.498,101.508,101.49,101.5,47749599.0
2006-12-13 07:33:00,101.497,101.505,101.483,101.5,79661591.0
2006-12-13 07:34:00,101.5,101.52,101.5,101.502,48844295.0
2006-12-13 07:35:00,101.5,101.515,101.5,101.515,105206383.0
2006-12-13 07:36:00,101.525,101.526,101.503,101.503,27749037.0
2006-12-13 07:37:00,101.505,101.514,101.495,101.505,78791314.0
2006-12-13 07:38:00,101.505,101.511,101.46,101.505,82394689.0
2006-12-13 07:39:00,101.52,101.52,101.485,101.51,50606430.0
2006-12-13 07:40:00,101.505,101.511,101.495,101.505,135210060.0
2006-12-13 07:41:00,101.505,101.508,101.495,101.495,104717413.0
2006-12-13 07:42:00,101.49,101.51,101.49,101.51,50261085.0
2006-12-13 07:43:00,101.51,101.525,101.51,101.525,88092133.0
2006-12-13 07:44:00,101.518,101.525,101.5,101.525,71124375.0
2006-12-13 07:45:00,101.525,101.535,101.497,101.497,41371709.0
2006-12-13 07:46:00,101.5,101.52,101.5,101.505,44191762.0
2006-12-13 07:47:00,101.515,101.52,101.49,101.49,108824831.0
2006-12-13 07:48:00,101.505,101.522,101.501,101.517,112387970.0
2006-12-13 07:49:00,101.525,101.525,101.47,101.47,61324234.0
2006-12-13 07:50:00,101.5,101.519,101.495,101.495,67091293.0
2006-12-13 07:51:00,101.493,101.495,101.448,101.495,144714281.0
2006-12-13 07:52:00,101.485,101.515,101.485,101.505,65103240.0
2006-12-13 07:53:00,101.505,101.522,101.485,101.485,130215679.0
2006-12-13 07:54:00,101.505,101.517,101.504,101.51,128480989.0
2006-12-13 07:55:00,101.51,101.518,101.47,101.475,92760795.0
2006-12-13 07:56:00,101.48,101.48,101.44,101.44,85457862.0
2006-12-13 07:57:00,101.47,101.482,101.465,101.465,36145583.0
2006-12-13 07:58:00,101.477,101.49,101.458,101.475,72420059.0
2006-12-13 07:59:00,101.47,101.5,101.47,101.5,37562391.0
2006-12-13 08:00:00,101.505,101.52,101.473,101.488,102398641.0
2006-12-13 08:01:00,101.5,101.505,101.486,101.492,40541262.0
2006-12-13 08:02:00,101.485,101.516,101.485,101.49,55412031.0
2006-12-13 08:03:00,101.505,101.518,101.503,101.515,75454569.0
2006-12-13 08:04:00,101.513,101.53,101.505,101.505,82297169.0
2006-12-13 08:05:00,101.505,101.53,101.505,101.515,51108640.0
2006-12-13 08:06:00,101.52,101.52,101.501,101.505,101869013.0
2006-12-13 08:07:00,101.51,101.51,101.478,101.49,54628540.0
2006-12-13 08:08:00,101.5,101.5,101.474,101.495,43257443.0
2006-12-13 08:09:00,101.505,101.514,101.485,101.498,57865882.0
2006-12-13 08:10:00,101.505,101.526,101.498,101.51,78812732.0
2006-12-13 08:11:00,101.515,101.52,101.498,101.507,65160013.0
2006-12-13 08:12:00,101.51,101.525,101.488,101.51,97929197.0
2006-12-13 08:13:00,101.495,101.511,101.495,101.495,138818015.0
2006-12-13 08:14:00,101.435,101.505,101.435,101.485,40145999.0
2006-12-13 08:15:00,101.47,101.485,101.47,101.47,69851512.0
2006-12-13 08:16:00,101.468,101.51,101.468,101.505,37585580.0
2006-12-13 08:17:00,101.5,101.514,101.5,101.502,106367050.0
2006-12-13 08:18:00,101.505,101.509,101.498,101.498,94782972.0
2006-12-13 08:19:00,101.505,101.513,101.495,101.51,34614495.0
2006-12-13 08:20:00,101.515,101.517,101.488,101.51,62161505.0
2006-12-13 08:21:00,101.507,101.507,101.492,101.495,91760547.0
2006-12-13 08:22:00,101.495,101.507,101.487,101.502,76659168.0
2006-12-13 08:23:00,101.505,101.52,101.48,101.48,64103207.0
2006-12-13 08:24:00,101.49,101.53,101.49,101.53,40737699.0
2006-12-13 08:25:00,101.505,101.525,101.505,101.515,108726557.0
2006-12-13 08:26:00,101.51,101.53,101.51,101.53,68119792.0
2006-12-13 08:27:00,101.532,101.532,101.495,101.515,52651964.0
2006-12-13 08:28:00,101.513,101.535,101.507,101.52,115270375.0
2006-12-13 08:29:00,101.517,101.535,101.5,101.535,55222986.0
2006-12-13 08:30:00,101.53,101.545,101.51,101.545,91472028.0
2006-12-13 08:31:00,101.55,101.55,101.53,101.535,41682682.0
2006-12-13 08:32:00,101.53,101.55,101.525,101.55,53509394.0
2006-12-13 08:33:00,101.55,101.575,101.538,101.575,94266150.0
2006-12-13 08:34:00,101.518,101.577,101.518,101.575,136478507.0
2006-12-13 08:35:00,101.57,101.58,101.555,101.58,80082459.0
2006-12-13 08:36:00,101.57,101.57,101.555,101.565,61731722.0
2006-12-13 08:37:00,101.56,101.571,101.56,101.56,151709779.0
2006-12-13 08:38:00,101.56,101.568,101.54,101.565,40284594.0
2006-12-13 08:39:00,101.56,101.57,101.555,101.56,95344566.0
2006-12-13 08:40:00,101.555,101.562,101.54,101.54,55974468.0
2006-12-13 08:41:00,101.538,101.546,101.538,101.545,44489391.0
2006-12-13 08:42:00,101.54,101.541,101.515,101.515,42442050.0
2006-12-13 08:43:00,101.535,101.535,101.505,101.515,53798973.0
2006-12-13 08:44:00,101.535,101.535,101.51,101.535,131171374.0
2006-12-13 08:45:00,101.535,101.547,101.517,101.53,37721130.0
2006-12-13 08:46:00,101.535,101.54,101.52,101.52,45291481.0
2006-12-13 08:47:00,101.525,101.527,101.509,101.52,115746587.0
2006-12-13 08:48:00,101.517,101.529,101.514,101.525,34663345.0
2006-12-13 08:49:00,101.472,101.538,101.472,101.5,72109547.0
2006-12-13 08:50:00,101.5,101.517,101.5,101.505,39107061.0
2006-12-13 08:51:00,101.51,101.511,101.493,101.495,68166732.0
2006-12-13 08:52:00,101.49,101.509,101.451,101.5,89440466.0
2006-12-13 08:53:00,101.505,101.505,101.49,101.49,66258619.0
2006-12-13 08:54:00,101.485,101.5,101.482,101.485,82331967.0
2006-12-13 08:55:00,101.49,101.505,101.49,101.495,78933079.0
2006-12-13 08:56:00,101.5,101.53,101.496,101.508,60669124.0
2006-12-13 08:57:00,101.52,101.531,101.51,101.51,46524612.0
2006-12-13 08:58:00,101.505,101.535,101.505,101.51,15774875.0
2006-12-13 08:59:00,101.52,101.52,101.505,101.52,48926294.0
2006-12-13 09:00:00,101.52,101.539,101.52,101.52,49405392.0
2006-12-13 09:01:00,101.52,101.538,101.52,101.53,67971176.0
2006-12-13 09:02:00,101.528,101.55,101.528,101.55,66023730.0
2006-12-13 09:03:00,101.538,101.542,101.529,101.533,33519061.0
2006-12-13 09:04:00,101.535,101.535,101.515,101.515,106173239.0
2006-12-13 09:05:00,101.5,101.515,101.485,101.5,97578179.0
2006-12-13 09:06:00,101.505,101.548,101.485,101.51,83465540.0
2006-12-13 09:07:00,101.52,101.52,101.505,101.52,86682826.0
2006-12-13 09:08:00,101.525,101.525,101.51,101.51,23835573.0
2006-12-13 09:09:00,101.505,101.505,101.478,101.495,54972407.0
2006-12-13 09:10:00,101.495,101.495,101.475,101.48,117978483.0
2006-12-13 09:11:00,101.485,101.486,101.475,101.482,91175761.0
2006-12-13 09:12:00,101.49,101.496,101.468,101.47,33492779.0
2006-12-13 09:13:00,101.485,101.494,101.485,101.485,36448497.0
2006-12-13 09:14:00,101.485,101.498,101.455,101.455,119543665.0
2006-12-13 09:15:00,101.495,101.495,101.48,101.49,50854848.0
2006-12-13 09:16:00,101.49,101.501,101.47,101.472,129466109.0
2006-12-13 09:17:00,101.465,101.495,101.465,101.475,86222596.0
2006-12-13 09:18:00,101.475,101.49,101.468,101.468,63315989.0
2006-12-13 09:19:00,101.47,101.485,101.47,101.485,49625802.0
2006-12-13 09:20:00,101.488,101.51,101.488,101.495,14501501.0
2006-12-13 09:21:00,101.49,101.5,101.49,101.495,75966140.0
2006-12-13 09:22:00,101.505,101.52,101.49,101.49,56121513.0
2006-12-13 09:23:00,101.5,101.506,101.492,101.5,44430702.0
2006-12-13 09:24:00,101.495,101.51,101.49,101.51,64823525.0
2006-12-13 09:25:00,101.485,101.515,101.485,101.515,85476512.0
2006-12-13 09:26:00,101.51,101.535,101.507,101.525,135821910.0
2006-12-13 09:27:00,101.52,101.532,101.489,101.51,29593474.0
2006-12-13 09:28:00,101.495,101.525,101.495,101.495,29684841.0
2006-12-13 09:29:00,101.495,101.515,101.49,101.49,109364988.0
2006-12-13 09:30:00,101.495,101.505,101.475,101.495,61310540.0
2006-12-13 09:31:00,101.5,101.518,101.498,101.5,51453263.0
2006-12-13 09:32:00,101.505,101.507,101.475,101.475,81278396.0
2006-12-13 09:33:00,101.49,101.515,101.485,101.5,80572988.0
2006-12-13 09:34:00,101.505,101.51,101.491,101.495,73692808.0
2006-12-13 09:35:00,101.49,101.505,101.474,101.48,29433412.0
2006-12-13 09:36:00,101.49,101.5,101.455,101.48,67252962.0
2006-12-13 09:37:00,101.48,101.482,101.473,101.478,44327690.0
2006-12-13 09:38:00,101.485,101.515,101.467,101.495,95069477.0
2006-12-13 09:39:00,101.495,101.515,101.495,101.495,75135621.0
2006-12-13 09:40:00,101.51,101.51,101.505,101.51,67694567.0
2006-12-13 09:41:00,101.5,101.52,101.5,101.52,28210136.0
2006-12-13 09:42:00,101.515,101.523,101.505,101.505,33045651.0
2006-12-13 09:43:00,101.507,101.513,101.49,101.49,67373959.0
2006-12-13 09:44:00,101.495,101.51,101.478,101.505,83255746.0
2006-12-13 09:45:00,101.505,101.555,101.5,101.53,50112662.0
2006-12-13 09:46:00,101.54,101.55,101.52,101.52,119531086.0
2006-12-13 09:47:00,101.535,101.55,101.515,101.545,75061004.0
2006-12-13 09:48:00,101.545,101.545,101.525,101.54,38777722.0
2006-12-13 09:49:00,101.538,101.585,101.53,101.572,38130099.0
2006-12-13 09:50:00,101.58,101.59,101.548,101.58,189715374.0
2006-12-13 09:51:00,101.58,101.584,101.555,101.555,71418563.0
2006-12-13 09:52:00,101.565,101.575,101.555,101.555,12818549.0
2006-12-13 09:53:00,101.547,101.6,101.541,101.585,48580720.0
2006-12-13 09:54:00,101.575,101.62,101.575,101.593,38859133.0
2006-12-13 09:55:00,101.59,101.6,101.58,101.595,86318215.0
2006-12-13 09:56:00,101.585,101.592,101.575,101.575,73283246.0
2006-12-13 09:57:00,101.565,101.575,101.565,101.575,23776923.0
2006-12-13 09:58:00,101.57,101.58,101.564,101.565,29774293.0
2006-12-13 09:59:00,101.558,101.572,101.555,101.57,69715113.0
2006-12-13 10:00:00,101.565,101.596,101.56,101.56,31825072.0
2006-12-13 10:01:00,101.56,101.585,101.56,101.57,56950676.0
2006-12-13 10:02:00,101.575,101.61,101.575,101.597,144437548.0
2006-12-13 10:03:00,101.61,101.622,101.578,101.602,424053370.0
2006-12-13 10:04:00,101.608,101.627,101.597,101.605,221333770.0
2006-12-13 10:05:00,101.61,101.625,101.605,101.625,102318957.0
2006-12-13 10:06:00,101.62,101.635,101.605,101.63,536204529.0
2006-12-13 10:07:00,101.63,101.643,101.615,101.615,630113839.0
2006-12-13 10:08:00,101.615,101.66,101.615,101.66,18999037.0
2006-12-13 10:09:00,101.643,101.67,101.637,101.643,184633638.0
2006-12-13 10:10:00,101.65,101.682,101.649,101.653,448021024.0
2006-12-13 10:11:00,101.655,101.67,101.625,101.66,52844065.0
2006-12-13 10:12:00,101.652,101.652,101.625,101.625,212487732.0
2006-12-13 10:13:00,101.64,101.67,101.64,101.655,29029730.0
2006-12-13 10:14:00,101.64,101.66,101.635,101.645,89242350.0
2006-12-13 10:15:00,101.65,101.658,101.635,101.64,28962417.0
2006-12-13 10:16:00,101.645,101.66,101.64,101.66,65147495.0
2006-12-13 10:17:00,101.65,101.665,101.643,101.655,81113380.0
2006-12-13 10:18:00,101.655,101.665,101.639,101.665,450295210.0
2006-12-13 10:19:00,101.655,101.67,101.655,101.67,130206730.0
2006-12-13 10:20:00,101.67,101.677,101.65,101.65,119947687.0
2006-12-13 10:21:00,101.653,101.67,101.653,101.655,63960353.0
2006-12-13 10:22:00,101.665,101.68,101.65,101.66,22492106.0
2006-12-13 10:23:00,101.66,101.681,101.66,101.675,226732029.0
2006-12-13 10:24:00,101.66,101.66,101.645,101.645,96458159.0
2006-12-13 10:25:00,101.65,101.65,101.635,101.635,50384101.0
2006-12-13 10:26:00,101.635,101.658,101.635,101.65,107029050.0
2006-12-13 10:27:00,101.64,101.668,101.626,101.665,40492378.0
2006-12-13 10:28:00,101.665,101.695,101.655,101.668,79189446.0
2006-12-13 10:29:00,101.67,101.685,101.65,101.685,46720258.0
2006-12-13 10:30:00,101.69,101.691,101.675,101.675,321206850.0
2006-12-13 10:31:00,101.68,101.689,101.672,101.685,247156031.0
2006-12-13 10:32:00,101.69,101.7,101.679,101.68,102770829.0
2006-12-13 10:33:00,101.685,101.685,101.668,101.67,179937652.0
2006-12-13 10:34:00,101.675,101.687,101.66,101.68,142187085.0
2006-12-13 10:35:00,101.675,101.697,101.673,101.673,118304444.0
2006-12-13 10:36:00,101.68,101.7,101.675,101.7,72800237.0
2006-12-13 10:37:00,101.695,101.737,101.695,101.7,86399245.0
2006-12-13 10:38:00,101.703,101.74,101.703,101.73,371623628.0
2006-12-13 10:39:00,101.732,101.755,101.725,101.745,35293558.0
2006-12-13 10:40:00,101.735,101.745,101.693,101.702,79699554.0
2006-12-13 10:41:00,101.7,101.735,101.692,101.7,279360428.0
2006-12-13 10:42:00,101.7,101.725,101.7,101.715,79281476.0
2006-12-13 10:43:00,101.707,101.74,101.707,101.71,98799127.0
2006-12-13 10:44:00,101.73,101.745,101.73,101.745,89558744.0
2006-12-13 10:45:00,101.75,101.76,101.727,101.74,684442948.0
2006-12-13 10:46:00,101.75,101.754,101.711,101.742,534665261.0
2006-12-13 10:47:00,101.74,101.755,101.73,101.747,45423142.0
2006-12-13 10:48:00,101.75,101.752,101.712,101.73,44336946.0
2006-12-13 10:49:00,101.73,101.73,101.71,101.73,281917273.0
2006-12-13 10:50:00,101.73,101.74,101.715,101.74,20209986.0
2006-12-13 10:51:00,101.745,101.749,101.732,101.733,492035858.0
2006-12-13 10:52:00,101.74,101.758,101.722,101.745,647793681.0
2006-12-13 10:53:00,101.738,101.75,101.725,101.735,528726787.0
2006-12-13 10:54:00,101.74,101.74,101.7,101.7,57669516.0
2006-12-13 10:55:00,101.695,101.7,101.672,101.69,263272358.0
2006-12-13 10:56:00,101.69,101.7,101.678,101.69,391340964.0
2006-12-13 10:57:00,101.687,101.687,101.635,101.645,105105765.0
2006-12-13 10:58:00,101.645,101.652,101.615,101.62,68468445.0
2006-12-13 10:59:00,101.58,101.63,101.555,101.555,71023836.0
2006-12-13 11:00:00,101.548,101.595,101.548,101.595,72806810.0
2006-12-13 11:01:00,101.555,101.628,101.555,101.61,197978322.0
2006-12-13 11:02:00,101.61,101.61,101.57,101.58,156569801.0
2006-12-13 11:03:00,101.58,101.615,101.58,101.615,128169521.0
2006-12-13 11:04:00,101.61,101.612,101.585,101.605,258907620.0
2006-12-13 11:05:00,101.62,101.62,101.595,101.605,231394055.0
2006-12-13 11:06:00,101.605,101.682,101.6,101.68,349978126.0
2006-12-13 11:07:00,101.685,101.685,101.646,101.65,47558681.0
2006-12-13 11:08:00,101.65,101.676,101.65,101.658,275786570.0
2006-12-13 11:09:00,101.67,101.67,101.639,101.657,110123341.0
2006-12-13 11:10:00,101.655,101.665,101.64,101.665,77936438.0
2006-12-13 11:11:00,101.66,101.662,101.645,101.655,47946389.0
2006-12-13 11:12:00,101.645,101.656,101.6,101.64,148849859.0
2006-12-13 11:13:00,101.632,101.648,101.625,101.635,74682536.0
2006-12-13 11:14:00,101.64,101.653,101.585,101.63,361393044.0
2006-12-13 11:15:00,101.635,101.638,101.627,101.63,68928695.0
2006-12-13 11:16:00,101.64,101.648,101.591,101.635,296235975.0
2006-12-13 11:17:00,101.64,101.65,101.617,101.65,192296915.0
2006-12-13 11:18:00,101.642,101.647,101.625,101.625,251053693.0
2006-12-13 11:19:00,101.633,101.656,101.625,101.65,189290218.0
2006-12-13 11:20:00,101.64,101.657,101.625,101.65,40009886.0
2006-12-13 11:21:00,101.65,101.705,101.65,101.705,225478313.0
2006-12-13 11:22:00,101.7,101.7,101.64,101.68,58769832.0
2006-12-13 11:23:00,101.675,101.689,101.663,101.675,268745505.0
2006-12-13 11:24:00,101.673,101.685,101.663,101.663,75672581.0
2006-12-13 11:25:00,101.68,101.68,101.629,101.675,102024407.0
2006-12-13 11:26:00,101.668,101.685,101.663,101.665,98876174.0
2006-12-13 11:27:00,101.67,101.67,101.6,101.645,182511241.0
2006-12-13 11:28:00,101.643,101.658,101.643,101.655,67029861.0
2006-12-13 11:29:00,101.665,101.665,101.63,101.63,47049402.0
2006-12-13 11:30:00,101.635,101.635,101.615,101.635,112879238.0
2006-12-13 11:31:00,101.63,101.65,101.63,101.65,163506492.0
2006-12-13 11:32:00,101.64,101.652,101.625,101.63,82392345.0
2006-12-13 11:33:00,101.625,101.634,101.573,101.625,436933317.0
2006-12-13 11:34:00,101.625,101.642,101.62,101.62,65162230.0
2006-12-13 11:35:00,101.64,101.64,101.628,101.63,62461956.0
2006-12-13 11:36:00,101.635,101.638,101.602,101.603,82143806.0
2006-12-13 11:37:00,101.61,101.628,101.61,101.62,32749662.0
2006-12-13 11:38:00,101.62,101.631,101.605,101.605,64601681.0
2006-12-13 11:39:00,101.615,101.615,101.554,101.61,140149495.0
2006-12-13 11:40:00,101.605,101.628,101.605,101.628,140015349.0
2006-12-13 11:41:00,101.625,101.625,101.58,101.58,152854231.0
2006-12-13 11:42:00,101.582,101.605,101.565,101.565,33633264.0
2006-12-13 11:43:00,101.57,101.6,101.55,101.595,61629586.0
2006-12-13 11:44:00,101.605,101.605,101.568,101.58,120845420.0
2006-12-13 11:45:00,101.585,101.595,101.535,101.59,438087193.0
2006-12-13 11:46:00,101.595,101.599,101.575,101.585,386247816.0
2006-12-13 11:47:00,101.58,101.628,101.58,101.59,59998332.0
2006-12-13 11:48:00,101.59,101.605,101.586,101.59,39909598.0
2006-12-13 11:49:00,101.577,101.605,101.577,101.605,91908384.0
2006-12-13 11:50:00,101.593,101.605,101.585,101.595,77491824.0
2006-12-13 11:51:00,101.59,101.59,101.558,101.563,89445421.0
2006-12-13 11:52:00,101.575,101.575,101.51,101.565,113387100.0
2006-12-13 11:53:00,101.56,101.575,101.513,101.575,447797239.0
2006-12-13 11:54:00,101.575,101.575,101.512,101.553,153105566.0
2006-12-13 11:55:00,101.565,101.575,101.565,101.575,30092199.0
2006-12-13 11:56:00,101.58,101.583,101.526,101.575,272275390.0
2006-12-13 11:57:00,101.565,101.582,101.555,101.58,66692625.0
2006-12-13 11:58:00,101.585,101.603,101.52,101.585,443869239.0
2006-12-13 11:59:00,101.575,101.59,101.555,101.555,233741845.0
2006-12-13 12:00:00,101.568,101.58,101.545,101.56,90686174.0
2006-12-13 12:01:00,101.56,101.575,101.553,101.57,230329704.0
2006-12-13 12:02:00,101.525,101.608,101.525,101.58,299022271.0
2006-12-13 12:03:00,101.573,101.59,101.565,101.58,81199995.0
2006-12-13 12:04:00,101.563,101.586,101.528,101.567,1642588970.0
2006-12-13 12:05:00,101.57,101.587,101.527,101.56,164646860.0
2006-12-13 12:06:00,101.57,101.58,101.555,101.555,61428675.0
2006-12-13 12:07:00,101.55,101.581,101.55,101.565,150674346.0
2006-12-13 12:08:00,101.59,101.59,101.521,101.585,108216986.0
2006-12-13 12:09:00,101.585,101.595,101.537,101.585,71370737.0
2006-12-13 12:10:00,101.585,101.6,101.582,101.59,278608962.0
2006-12-13 12:11:00,101.59,101.596,101.538,101.585,134250101.0
2006-12-13 12:12:00,101.585,101.593,101.567,101.588,54262784.0
2006-12-13 12:13:00,101.595,101.598,101.587,101.587,66106599.0
2006-12-13 12:14:00,101.55,101.637,101.55,101.59,55438448.0
2006-12-13 12:15:00,101.6,101.611,101.549,101.592,298747463.0
2006-12-13 12:16:00,101.605,101.611,101.545,101.585,139657914.0
2006-12-13 12:17:00,101.585,101.595,101.56,101.56,34714423.0
2006-12-13 12:18:00,101.55,101.556,101.508,101.545,219309126.0
2006-12-13 12:19:00,101.53,101.547,101.53,101.545,114396578.0
2006-12-13 12:20:00,101.55,101.55,101.525,101.538,134617519.0
2006-12-13 12:21:00,101.55,101.56,101.53,101.56,76564729.0
2006-12-13 12:22:00,101.56,101.585,101.56,101.575,186600391.0
2006-12-13 12:23:00,101.575,101.585,101.575,101.585,67509313.0
2006-12-13 12:24:00,101.58,101.611,101.58,101.58,225416076.0
2006-12-13 12:25:00,101.585,101.589,101.577,101.58,57331524.0
2006-12-13 12:26:00,101.58,101.595,101.567,101.595,87972123.0
2006-12-13 12:27:00,101.6,101.6,101.574,101.578,55892474.0
2006-12-13 12:28:00,101.585,101.596,101.55,101.55,63863586.0
2006-12-13 12:29:00,101.59,101.59,101.57,101.57,113947418.0
2006-12-13 12:30:00,101.585,101.59,101.56,101.58,38200163.0
2006-12-13 12:31:00,101.575,101.595,101.575,101.595,25643635.0
2006-12-13 12:32:00,101.59,101.614,101.585,101.59,28779431.0
2006-12-13 12:33:00,101.595,101.596,101.59,101.59,23060185.0
2006-12-13 12:34:00,101.58,101.59,101.575,101.59,69006987.0
2006-12-13 12:35:00,101.56,101.6,101.56,101.6,48246356.0
2006-12-13 12:36:00,101.603,101.615,101.585,101.59,22133855.0
2006-12-13 12:37:00,101.59,101.61,101.59,101.61,71431615.0
2006-12-13 12:38:00,101.61,101.615,101.583,101.585,86827789.0
2006-12-13 12:39:00,101.605,101.635,101.605,101.625,108146578.0
2006-12-13 12:40:00,101.62,101.62,101.595,101.6,62064864.0
2006-12-13 12:43:00,101.6,101.62,101.595,101.595,46217796.0
2006-12-13 12:44:00,101.595,101.623,101.595,101.623,134692825.0
2006-12-13 12:45:00,101.62,101.63,101.615,101.63,45711355.0
2006-12-13 12:46:00,101.637,101.637,101.608,101.625,106973198.0
2006-12-13 12:47:00,101.625,101.641,101.625,101.625,102503168.0
2006-12-13 12:48:00,101.625,101.645,101.601,101.645,33482790.0
2006-12-13 12:49:00,101.655,101.66,101.628,101.66,82107509.0
2006-12-13 12:50:00,101.655,101.662,101.635,101.635,37887232.0
2006-12-13 12:51:00,101.625,101.65,101.587,101.64,128245109.0
2006-12-13 12:52:00,101.635,101.65,101.63,101.65,109051304.0
2006-12-13 12:53:00,101.63,101.657,101.63,101.65,51090752.0
2006-12-13 12:54:00,101.645,101.662,101.645,101.66,38568828.0
2006-12-13 12:55:00,101.665,101.665,101.639,101.64,57283504.0
2006-12-13 12:56:00,101.64,101.665,101.64,101.665,95520195.0
2006-12-13 12:57:00,101.658,101.67,101.65,101.665,91053888.0
2006-12-13 12:58:00,101.66,101.66,101.63,101.63,40702563.0
2006-12-13 12:59:00,101.63,101.645,101.612,101.635,146486729.0
2006-12-13 13:00:00,101.63,101.65,101.63,101.645,50868884.0
2006-12-13 13:01:00,101.6,101.645,101.6,101.63,103295820.0
2006-12-13 13:02:00,101.645,101.645,101.629,101.64,43574237.0
2006-12-13 13:03:00,101.635,101.644,101.623,101.635,95220167.0
2006-12-13 13:04:00,101.625,101.64,101.625,101.635,60821047.0
2006-12-13 13:05:00,101.63,101.66,101.615,101.648,58558044.0
2006-12-13 13:06:00,101.65,101.668,101.645,101.665,46922633.0
2006-12-13 13:07:00,101.68,101.68,101.663,101.663,78814868.0
2006-12-13 13:08:00,101.675,101.675,101.65,101.658,102062257.0
2006-12-13 13:09:00,101.665,101.68,101.64,101.668,81751090.0
2006-12-13 13:10:00,101.67,101.698,101.67,101.698,73701003.0
2006-12-13 13:11:00,101.7,101.725,101.685,101.725,65878599.0
2006-12-13 13:12:00,101.725,101.725,101.7,101.71,92109140.0
2006-12-13 13:13:00,101.7,101.7,101.685,101.685,83005149.0
2006-12-13 13:14:00,101.695,101.695,101.67,101.68,105296368.0
2006-12-13 13:15:00,101.68,101.68,101.665,101.665,102524997.0
2006-12-13 13:16:00,101.67,101.698,101.67,101.69,98078095.0
2006-12-13 13:17:00,101.682,101.715,101.675,101.71,105846997.0
2006-12-13 13:18:00,101.705,101.705,101.685,101.69,52575203.0
2006-12-13 13:19:00,101.685,101.705,101.675,101.705,39708953.0
2006-12-13 13:20:00,101.69,101.7,101.638,101.7,95473245.0
2006-12-13 13:21:00,101.695,101.715,101.695,101.71,75089031.0
2006-12-13 13:22:00,101.705,101.728,101.69,101.695,43806712.0
2006-12-13 13:23:00,101.695,101.702,101.63,101.695,168594099.0
2006-12-13 13:24:00,101.695,101.707,101.694,101.697,72489559.0
2006-12-13 13:25:00,101.685,101.708,101.685,101.69,14549355.0
2006-12-13 13:26:00,101.69,101.712,101.651,101.675,103528324.0
2006-12-13 13:27:00,101.68,101.68,101.65,101.668,83624737.0
2006-12-13 13:28:00,101.67,101.67,101.65,101.66,82782528.0
2006-12-13 13:29:00,101.655,101.68,101.655,101.665,168818269.0
2006-12-13 13:30:00,101.657,101.7,101.657,101.685,255653290.0
2006-12-13 13:31:00,101.675,101.7,101.66,101.7,125453689.0
2006-12-13 13:32:00,101.71,101.71,101.685,101.7,93248221.0
2006-12-13 13:33:00,101.685,101.705,101.685,101.685,122105511.0
2006-12-13 13:34:00,101.677,101.7,101.675,101.685,161427206.0
2006-12-13 13:35:00,101.678,101.7,101.673,101.673,74154660.0
2006-12-13 13:36:00,101.675,101.687,101.675,101.678,62836836.0
2006-12-13 13:37:00,101.685,101.685,101.655,101.655,95589430.0
2006-12-13 13:38:00,101.66,101.673,101.65,101.65,37288140.0
2006-12-13 13:39:00,101.655,101.665,101.637,101.64,83693309.0
2006-12-13 13:40:00,101.65,101.67,101.64,101.67,21523328.0
2006-12-13 13:41:00,101.645,101.688,101.645,101.685,77217012.0
2006-12-13 13:42:00,101.675,101.68,101.66,101.665,129228401.0
2006-12-13 13:43:00,101.67,101.683,101.663,101.665,71555450.0
2006-12-13 13:44:00,101.66,101.676,101.656,101.67,79304854.0
2006-12-13 13:45:00,101.68,101.69,101.665,101.69,73107268.0
2006-12-13 13:46:00,101.682,101.682,101.645,101.66,93142284.0
2006-12-13 13:47:00,101.655,101.68,101.655,101.665,80070055.0
2006-12-13 13:48:00,101.66,101.68,101.66,101.667,45740817.0
2006-12-13 13:49:00,101.665,101.665,101.66,101.665,44390577.0
2006-12-13 13:50:00,101.667,101.695,101.661,101.678,71797819.0
2006-12-13 13:51:00,101.675,101.685,101.674,101.675,187884937.0
2006-12-13 13:52:00,101.68,101.695,101.642,101.673,109682581.0
2006-12-13 13:53:00,101.673,101.685,101.673,101.68,22588953.0
2006-12-13 13:54:00,101.673,101.685,101.668,101.67,35065419.0
2006-12-13 13:55:00,101.65,101.675,101.65,101.675,80836816.0
2006-12-13 13:57:00,101.675,101.675,101.66,101.66,80468477.0
2006-12-13 13:58:00,101.66,101.683,101.66,101.67,61256994.0
2006-12-13 13:59:00,101.665,101.674,101.655,101.66,90908117.0
2006-12-13 14:00:00,101.66,101.668,101.653,101.653,143929411.0
2006-12-13 14:01:00,101.65,101.672,101.65,101.67,47677260.0
2006-12-13 14:02:00,101.675,101.675,101.657,101.66,52813615.0
2006-12-13 14:03:00,101.665,101.675,101.655,101.675,62505515.0
2006-12-13 14:04:00,101.655,101.692,101.655,101.69,106272907.0
2006-12-13 14:05:00,101.685,101.696,101.67,101.685,165519149.0
2006-12-13 14:06:00,101.675,101.692,101.665,101.685,284060612.0
2006-12-13 14:07:00,101.688,101.7,101.675,101.7,19036100.0
2006-12-13 14:08:00,101.69,101.702,101.689,101.692,47274971.0
2006-12-13 14:09:00,101.69,101.692,101.676,101.682,114833743.0
2006-12-13 14:10:00,101.68,101.682,101.675,101.675,99456759.0
2006-12-13 14:11:00,101.68,101.712,101.68,101.698,76387570.0
2006-12-13 14:12:00,101.705,101.805,101.705,101.795,192840857.0
2006-12-13 14:13:00,101.788,101.803,101.767,101.775,48017323.0
2006-12-13 14:14:00,101.78,101.783,101.76,101.775,97379683.0
2006-12-13 14:15:00,101.773,101.773,101.71,101.74,101096147.0
2006-12-13 14:16:00,101.73,101.758,101.73,101.733,57333564.0
2006-12-13 14:17:00,101.732,101.74,101.725,101.737,50537662.0
2006-12-13 14:18:00,101.73,101.757,101.73,101.737,158668742.0
2006-12-13 14:19:00,101.742,101.772,101.742,101.753,143275502.0
2006-12-13 14:20:00,101.75,101.769,101.749,101.755,101784088.0
2006-12-13 14:21:00,101.71,101.775,101.71,101.775,72646183.0
2006-12-13 14:22:00,101.79,101.8,101.785,101.8,37583904.0
2006-12-13 14:23:00,101.8,101.805,101.775,101.775,66652145.0
2006-12-13 14:24:00,101.76,101.784,101.76,101.78,107411453.0
2006-12-13 14:25:00,101.767,101.798,101.732,101.772,54066733.0
2006-12-13 14:26:00,101.77,101.786,101.725,101.78,181378476.0
2006-12-13 14:27:00,101.79,101.79,101.775,101.785,26881931.0
2006-12-13 14:28:00,101.795,101.809,101.79,101.79,71593152.0
2006-12-13 14:29:00,101.795,101.808,101.795,101.805,37738995.0
2006-12-13 14:30:00,101.795,101.802,101.78,101.78,127089374.0
2006-12-13 14:31:00,101.785,101.785,101.75,101.765,22405992.0
2006-12-13 14:32:00,101.763,101.773,101.762,101.77,77599505.0
2006-12-13 14:33:00,101.77,101.77,101.74,101.76,82375505.0
2006-12-13 14:34:00,101.76,101.76,101.732,101.735,51831410.0
2006-12-13 14:35:00,101.738,101.755,101.725,101.725,37540810.0
2006-12-13 14:36:00,101.735,101.74,101.698,101.71,46447043.0
2006-12-13 14:37:00,101.73,101.74,101.697,101.735,38882489.0
2006-12-13 14:38:00,101.74,101.744,101.735,101.74,74683463.0
2006-12-13 14:39:00,101.74,101.751,101.738,101.745,90241886.0
2006-12-13 14:40:00,101.743,101.743,101.72,101.72,103648248.0
2006-12-13 14:41:00,101.715,101.725,101.71,101.725,59475546.0
2006-12-13 14:42:00,101.718,101.732,101.715,101.715,80933486.0
2006-12-13 14:43:00,101.705,101.726,101.705,101.725,90895965.0
2006-12-13 14:44:00,101.72,101.73,101.715,101.715,107298878.0
2006-12-13 14:45:00,101.725,101.725,101.695,101.695,103438461.0
2006-12-13 14:46:00,101.705,101.72,101.694,101.7,71856309.0
2006-12-13 14:47:00,101.705,101.705,101.673,101.693,68561399.0
2006-12-13 14:48:00,101.69,101.723,101.675,101.69,77701620.0
2006-12-13 14:49:00,101.695,101.71,101.685,101.7,58627720.0
2006-12-13 14:50:00,101.69,101.69,101.68,101.687,302781845.0
2006-12-13 14:51:00,101.69,101.7,101.685,101.7,146566785.0
2006-12-13 14:52:00,101.705,101.705,101.698,101.7,90529139.0
2006-12-13 14:53:00,101.695,101.708,101.695,101.705,69455729.0
2006-12-13 14:54:00,101.7,101.7,101.672,101.69,53920572.0
2006-12-13 14:55:00,101.695,101.705,101.695,101.695,25848751.0
2006-12-13 14:56:00,101.695,101.732,101.68,101.68,44670081.0
2006-12-13 14:57:00,101.72,101.727,101.71,101.727,125564673.0
2006-12-13 14:58:00,101.725,101.731,101.715,101.73,87736151.0
2006-12-13 14:59:00,101.73,101.73,101.717,101.73,27968932.0
2006-12-13 15:00:00,101.723,101.74,101.704,101.725,88757724.0
2006-12-13 15:01:00,101.725,101.73,101.715,101.73,26138240.0
2006-12-13 15:02:00,101.725,101.73,101.722,101.73,39587371.0
2006-12-13 15:03:00,101.725,101.727,101.702,101.72,41275648.0
2006-12-13 15:04:00,101.722,101.741,101.722,101.725,46490483.0
2006-12-13 15:05:00,101.718,101.73,101.71,101.725,132725946.0
2006-12-13 15:06:00,101.73,101.742,101.713,101.742,88361158.0
2006-12-13 15:07:00,101.742,101.742,101.72,101.735,32618345.0
2006-12-13 15:08:00,101.715,101.715,101.698,101.705,175027347.0
2006-12-13 15:09:00,101.705,101.705,101.7,101.7,49103830.0
2006-12-13 15:10:00,101.69,101.705,101.682,101.69,214968131.0
2006-12-13 15:11:00,101.695,101.698,101.685,101.695,84234527.0
2006-12-13 15:12:00,101.695,101.698,101.685,101.685,112357002.0
2006-12-13 15:13:00,101.69,101.693,101.67,101.67,63688288.0
2006-12-13 15:14:00,101.673,101.695,101.665,101.69,77772428.0
2006-12-13 15:15:00,101.68,101.685,101.67,101.67,136357380.0
2006-12-13 15:16:00,101.68,101.68,101.66,101.665,27309165.0
2006-12-13 15:17:00,101.665,101.68,101.663,101.675,72600894.0
2006-12-13 15:18:00,101.67,101.685,101.635,101.635,81893200.0
2006-12-13 15:19:00,101.65,101.67,101.65,101.66,101601738.0
2006-12-13 15:20:00,101.665,101.665,101.638,101.665,65415905.0
2006-12-13 15:21:00,101.665,101.675,101.63,101.658,75712689.0
2006-12-13 15:22:00,101.662,101.662,101.638,101.64,29537816.0
2006-12-13 15:23:00,101.67,101.675,101.645,101.657,163818059.0
2006-12-13 15:24:00,101.66,101.7,101.66,101.693,96715928.0
2006-12-13 15:25:00,101.69,101.7,101.68,101.695,74965619.0
2006-12-13 15:26:00,101.7,101.7,101.665,101.67,144366964.0
2006-12-13 15:27:00,101.67,101.69,101.67,101.672,130622389.0
2006-12-13 15:28:00,101.67,101.71,101.67,101.69,63225424.0
2006-12-13 15:29:00,101.705,101.725,101.695,101.715,28149194.0
2006-12-13 15:32:00,101.705,101.715,101.68,101.715,90919680.0
2006-12-13 15:33:00,101.705,101.765,101.705,101.76,155332638.0
2006-12-13 15:34:00,101.755,101.828,101.755,101.805,28406336.0
2006-12-13 15:35:00,101.775,101.805,101.74,101.755,45493360.0
2006-12-13 15:36:00,101.75,101.78,101.718,101.745,69687220.0
2006-12-13 15:37:00,101.755,101.755,101.733,101.733,41608675.0
2006-12-13 15:38:00,101.74,101.74,101.705,101.705,93152296.0
2006-12-13 15:39:00,101.715,101.74,101.681,101.725,137647415.0
2006-12-13 15:40:00,101.75,101.755,101.682,101.733,47552286.0
2006-12-13 15:41:00,101.737,101.79,101.735,101.775,28649918.0
2006-12-13 15:42:00,101.767,101.817,101.753,101.793,105456134.0
2006-12-13 15:43:00,101.788,101.805,101.77,101.78,62694332.0
2006-12-13 15:44:00,101.775,101.84,101.77,101.827,60006867.0
2006-12-13 15:45:00,101.845,101.855,101.82,101.82,43558642.0
2006-12-13 15:46:00,101.815,101.835,101.798,101.83,90938245.0
2006-12-13 15:47:00,101.825,101.835,101.8,101.8,111298615.0
2006-12-13 15:48:00,101.805,101.83,101.768,101.768,63081587.0
2006-12-13 15:49:00,101.755,101.795,101.75,101.763,68687214.0
2006-12-13 15:50:00,101.75,101.78,101.75,101.75,34881649.0
2006-12-13 15:51:00,101.74,101.785,101.725,101.78,81102246.0
2006-12-13 15:52:00,101.78,101.78,101.745,101.762,103399518.0
2006-12-13 15:53:00,101.77,101.775,101.727,101.742,47555858.0
2006-12-13 15:54:00,101.755,101.758,101.738,101.755,80171132.0
2006-12-13 15:55:00,101.75,101.757,101.72,101.757,157573905.0
2006-12-13 15:56:00,101.76,101.783,101.735,101.783,109557004.0
2006-12-13 15:57:00,101.785,101.803,101.77,101.77,94304569.0
2006-12-13 15:58:00,101.77,101.815,101.77,101.815,50234040.0
2006-12-13 15:59:00,101.805,101.815,101.755,101.77,53015441.0
2006-12-13 16:00:00,101.755,101.815,101.755,101.815,115561420.0
2006-12-13 16:01:00,101.82,101.83,101.77,101.815,74332642.0
2006-12-13 16:02:00,101.81,101.82,101.76,101.795,113764797.0
2006-12-13 16:03:00,101.8,101.805,101.765,101.782,91546592.0
2006-12-13 16:04:00,101.79,101.798,101.78,101.79,100132311.0
2006-12-13 16:05:00,101.78,101.787,101.755,101.772,101928630.0
2006-12-13 16:06:00,101.77,101.785,101.755,101.755,67188610.0
2006-12-13 16:07:00,101.735,101.777,101.735,101.777,64641463.0
2006-12-13 16:08:00,101.77,101.797,101.765,101.777,133820210.0
2006-12-13 16:09:00,101.775,101.784,101.755,101.78,60474899.0
2006-12-13 16:10:00,101.775,101.79,101.755,101.755,129903877.0
2006-12-13 16:11:00,101.74,101.757,101.73,101.75,224246306.0
2006-12-13 16:12:00,101.75,101.75,101.721,101.725,111491934.0
2006-12-13 16:13:00,101.728,101.735,101.685,101.685,122729036.0
2006-12-13 16:14:00,101.695,101.71,101.663,101.69,118026653.0
2006-12-13 16:15:00,101.685,101.72,101.685,101.7,25530296.0
2006-12-13 16:16:00,101.705,101.715,101.665,101.7,26446076.0
2006-12-13 16:17:00,101.69,101.696,101.67,101.685,161103312.0
2006-12-13 16:18:00,101.665,101.69,101.655,101.67,176180263.0
2006-12-13 16:19:00,101.685,101.69,101.665,101.665,165136270.0
2006-12-13 16:20:00,101.67,101.688,101.659,101.66,88756247.0
2006-12-13 16:21:00,101.67,101.705,101.66,101.705,59720595.0
2006-12-13 16:22:00,101.698,101.698,101.67,101.67,68288094.0
2006-12-13 16:23:00,101.67,101.68,101.655,101.655,37998980.0
2006-12-13 16:24:00,101.65,101.695,101.65,101.685,168637217.0
2006-12-13 16:25:00,101.695,101.7,101.665,101.685,107348853.0
2006-12-13 16:26:00,101.685,101.705,101.67,101.69,46087276.0
2006-12-13 16:27:00,101.692,101.692,101.667,101.69,76659884.0
2006-12-13 16:28:00,101.68,101.69,101.67,101.69,55744348.0
2006-12-13 16:29:00,101.675,101.7,101.67,101.67,99186805.0
2006-12-13 16:30:00,101.675,101.675,101.648,101.66,29824529.0
2006-12-13 16:31:00,101.655,101.661,101.635,101.66,39769383.0
2006-12-13 16:32:00,101.66,101.683,101.65,101.683,75478145.0
2006-12-13 16:33:00,101.67,101.678,101.63,101.645,131284481.0
2006-12-13 16:34:00,101.645,101.668,101.645,101.668,16901783.0
2006-12-13 16:35:00,101.678,101.73,101.678,101.73,84395260.0
2006-12-13 16:36:00,101.715,101.715,101.685,101.685,82404186.0
2006-12-13 16:37:00,101.67,101.725,101.665,101.725,67658274.0
2006-12-13 16:38:00,101.71,101.713,101.68,101.71,113183212.0
2006-12-13 16:39:00,101.688,101.71,101.67,101.67,118998601.0
2006-12-13 16:40:00,101.68,101.69,101.63,101.655,78141313.0
2006-12-13 16:41:00,101.655,101.69,101.63,101.68,172630494.0
2006-12-13 16:42:00,101.672,101.685,101.665,101.665,62865889.0
2006-12-13 16:43:00,101.675,101.68,101.67,101.68,32646574.0
2006-12-13 16:44:00,101.675,101.675,101.657,101.672,104643750.0
2006-12-13 16:45:00,101.67,101.67,101.635,101.65,99869620.0
2006-12-13 16:46:00,101.665,101.675,101.638,101.655,67429692.0
2006-12-13 16:47:00,101.653,101.658,101.635,101.65,99739516.0
2006-12-13 16:48:00,101.635,101.65,101.62,101.65,110935832.0
2006-12-13 16:49:00,101.645,101.65,101.605,101.605,91962820.0
2006-12-13 16:50:00,101.632,101.648,101.632,101.645,99736256.0
2006-12-13 16:51:00,101.632,101.655,101.597,101.655,82045539.0
2006-12-13 16:52:00,101.655,101.657,101.64,101.64,66213515.0
2006-12-13 16:53:00,101.64,101.65,101.62,101.63,109340946.0
2006-12-13 16:54:00,101.635,101.665,101.635,101.65,128416977.0
2006-12-13 16:55:00,101.65,101.65,101.627,101.627,77500338.0
2006-12-13 16:56:00,101.635,101.67,101.618,101.66,36355031.0
2006-12-13 16:57:00,101.647,101.66,101.635,101.645,123214217.0
2006-12-13 16:58:00,101.65,101.66,101.599,101.635,54358340.0
2006-12-13 16:59:00,101.63,101.675,101.593,101.675,114040269.0
2006-12-13 17:00:00,101.67,101.68,101.617,101.618,74455123.0
2006-12-13 17:01:00,101.63,101.65,101.63,101.65,75590975.0
2006-12-13 17:02:00,101.645,101.688,101.602,101.655,106885049.0
2006-12-13 17:03:00,101.653,101.675,101.64,101.647,43442352.0
2006-12-13 17:04:00,101.635,101.658,101.603,101.608,182780009.0
2006-12-13 17:05:00,101.605,101.66,101.605,101.653,59631906.0
2006-12-13 17:06:00,101.645,101.68,101.61,101.638,89928548.0
2006-12-13 17:07:00,101.64,101.675,101.625,101.64,71840248.0
2006-12-13 17:08:00,101.665,101.67,101.637,101.655,59819016.0
2006-12-13 17:09:00,101.665,101.675,101.645,101.66,89522626.0
2006-12-13 17:10:00,101.66,101.67,101.645,101.655,68168481.0
2006-12-13 17:11:00,101.65,101.65,101.6,101.642,64484587.0
2006-12-13 17:12:00,101.648,101.681,101.648,101.67,126433101.0
2006-12-13 17:13:00,101.66,101.666,101.62,101.64,106100919.0
2006-12-13 17:14:00,101.645,101.655,101.627,101.64,82829272.0
2006-12-13 17:15:00,101.645,101.654,101.645,101.645,11585018.0
2006-12-13 17:16:00,101.645,101.667,101.645,101.65,50227442.0
2006-12-13 17:17:00,101.643,101.655,101.635,101.645,63241341.0
2006-12-13 17:18:00,101.645,101.65,101.605,101.625,72446605.0
2006-12-13 17:19:00,101.625,101.635,101.603,101.603,79387788.0
2006-12-13 17:20:00,101.6,101.63,101.6,101.615,101522370.0
2006-12-13 17:21:00,101.602,101.615,101.595,101.597,137444931.0
2006-12-13 17:22:00,101.595,101.616,101.59,101.59,112914339.0
2006-12-13 17:23:00,101.59,101.61,101.585,101.605,35212711.0
2006-12-13 17:24:00,101.605,101.605,101.568,101.568,54273750.0
2006-12-13 17:25:00,101.565,101.595,101.56,101.595,59810632.0
2006-12-13 17:26:00,101.585,101.591,101.56,101.575,64400453.0
2006-12-13 17:27:00,101.58,101.58,101.555,101.568,53547329.0
2006-12-13 17:28:00,101.575,101.577,101.53,101.557,131514374.0
2006-12-13 17:29:00,101.543,101.572,101.54,101.555,78932073.0
2006-12-13 17:30:00,101.55,101.575,101.492,101.565,62465664.0
2006-12-13 17:31:00,101.558,101.58,101.521,101.555,119321716.0
2006-12-13 17:32:00,101.565,101.57,101.555,101.57,73662195.0
2006-12-13 17:33:00,101.57,101.582,101.565,101.57,112632846.0
2006-12-13 17:34:00,101.56,101.6,101.56,101.6,96927037.0
2006-12-13 17:35:00,101.6,101.63,101.588,101.63,79129313.0
2006-12-13 17:36:00,101.623,101.623,101.6,101.618,57620393.0
2006-12-13 17:37:00,101.605,101.632,101.605,101.632,85601144.0
2006-12-13 17:38:00,101.625,101.645,101.605,101.64,87592416.0
2006-12-13 17:39:00,101.635,101.635,101.612,101.615,171265966.0
2006-12-13 17:40:00,101.615,101.62,101.563,101.615,67712479.0
2006-12-13 17:41:00,101.61,101.613,101.595,101.6,71894534.0
2006-12-13 17:42:00,101.595,101.595,101.555,101.56,73972188.0
2006-12-13 17:43:00,101.555,101.562,101.525,101.56,74904334.0
2006-12-13 17:44:00,101.55,101.56,101.55,101.555,115501470.0
2006-12-13 17:45:00,101.56,101.561,101.545,101.555,100228063.0
2006-12-13 17:46:00,101.547,101.563,101.547,101.55,193653639.0
2006-12-13 17:47:00,101.55,101.57,101.53,101.53,203292484.0
2006-12-13 17:48:00,101.535,101.57,101.535,101.538,116215448.0
2006-12-13 17:49:00,101.545,101.56,101.535,101.535,69764029.0
2006-12-13 17:50:00,101.555,101.568,101.545,101.55,129060671.0
2006-12-13 17:51:00,101.56,101.56,101.518,101.545,26257946.0
2006-12-13 17:52:00,101.55,101.553,101.534,101.545,123832868.0
2006-12-13 17:53:00,101.54,101.56,101.519,101.523,44884340.0
2006-12-13 17:54:00,101.515,101.545,101.515,101.543,41058892.0
2006-12-13 17:55:00,101.54,101.565,101.535,101.565,123396964.0
2006-12-13 17:56:00,101.565,101.565,101.53,101.553,131503945.0
2006-12-13 17:57:00,101.555,101.555,101.52,101.52,53533294.0
2006-12-13 17:58:00,101.515,101.525,101.498,101.52,206518556.0
2006-12-13 17:59:00,101.51,101.51,101.45,101.45,12026211.0
2006-12-13 18:00:00,101.443,101.455,101.443,101.455,85067252.0
2006-12-13 18:01:00,101.46,101.47,101.412,101.465,84433094.0
2006-12-13 18:02:00,101.46,101.492,101.46,101.475,47850568.0
2006-12-13 18:03:00,101.468,101.525,101.468,101.5,133347261.0
2006-12-13 18:04:00,101.51,101.525,101.485,101.505,57344282.0
2006-12-13 18:05:00,101.5,101.52,101.5,101.515,77410326.0
2006-12-13 18:06:00,101.515,101.53,101.512,101.515,53581106.0
2006-12-13 18:07:00,101.515,101.52,101.465,101.52,58176816.0
2006-12-13 18:08:00,101.53,101.53,101.478,101.515,63148946.0
2006-12-13 18:09:00,101.475,101.525,101.475,101.493,87502978.0
2006-12-13 18:10:00,101.5,101.5,101.475,101.485,48796217.0
2006-12-13 18:11:00,101.48,101.488,101.455,101.475,79997663.0
2006-12-13 18:12:00,101.46,101.468,101.44,101.455,125897507.0
2006-12-13 18:13:00,101.45,101.47,101.445,101.45,125814410.0
2006-12-13 18:14:00,101.445,101.487,101.445,101.485,109439371.0
2006-12-13 18:15:00,101.48,101.505,101.48,101.505,41625324.0
2006-12-13 18:16:00,101.502,101.52,101.474,101.52,19693805.0
2006-12-13 18:17:00,101.515,101.555,101.515,101.535,111456389.0
2006-12-13 18:18:00,101.545,101.57,101.532,101.545,69824381.0
2006-12-13 18:19:00,101.535,101.577,101.509,101.575,110677028.0
2006-12-13 18:20:00,101.565,101.625,101.565,101.607,54306691.0
2006-12-13 18:21:00,101.605,101.622,101.588,101.6,41877745.0
2006-12-13 18:22:00,101.592,101.598,101.57,101.58,37103872.0
2006-12-13 18:23:00,101.585,101.615,101.555,101.597,177280076.0
2006-12-13 18:24:00,101.605,101.625,101.585,101.605,54371881.0
2006-12-13 18:25:00,101.615,101.63,101.59,101.63,72971485.0
2006-12-13 18:26:00,101.63,101.63,101.6,101.625,41945658.0
2006-12-13 18:27:00,101.62,101.64,101.587,101.64,87911519.0
2006-12-13 18:28:00,101.633,101.633,101.59,101.605,84230751.0
2006-12-13 18:29:00,101.585,101.615,101.575,101.598,48959851.0
2006-12-13 18:30:00,101.58,101.62,101.58,101.6,59758047.0
2006-12-13 18:31:00,101.598,101.625,101.598,101.607,202741707.0
2006-12-13 18:32:00,101.612,101.627,101.605,101.605,40342506.0
2006-12-13 18:33:00,101.595,101.612,101.59,101.61,82049301.0
2006-12-13 18:34:00,101.61,101.63,101.595,101.63,102481467.0
2006-12-13 18:35:00,101.615,101.667,101.615,101.635,45089615.0
2006-12-13 18:36:00,101.63,101.645,101.62,101.62,145508690.0
2006-12-13 18:37:00,101.63,101.645,101.605,101.645,118752066.0
2006-12-13 18:38:00,101.63,101.7,101.63,101.677,56867886.0
2006-12-13 18:39:00,101.69,101.71,101.67,101.67,57154728.0
2006-12-13 18:40:00,101.66,101.67,101.653,101.66,51332630.0
2006-12-13 18:41:00,101.653,101.686,101.653,101.673,52517115.0
2006-12-13 18:42:00,101.68,101.68,101.66,101.66,35891874.0
2006-12-13 18:43:00,101.658,101.694,101.658,101.665,29315291.0
2006-12-13 18:44:00,101.66,101.675,101.64,101.64,71318856.0
2006-12-13 18:45:00,101.655,101.66,101.622,101.622,58406394.0
2006-12-13 18:46:00,101.612,101.675,101.612,101.655,61978437.0
2006-12-13 18:47:00,101.64,101.682,101.625,101.67,150185761.0
2006-12-13 18:48:00,101.69,101.693,101.67,101.67,51374338.0
2006-12-13 18:49:00,101.67,101.674,101.652,101.652,24079432.0
2006-12-13 18:50:00,101.66,101.66,101.64,101.66,53030612.0
2006-12-13 18:51:00,101.66,101.696,101.645,101.645,66679085.0
2006-12-13 18:52:00,101.67,101.671,101.64,101.66,36241467.0
2006-12-13 18:53:00,101.655,101.67,101.645,101.645,61949810.0
2006-12-13 18:54:00,101.645,101.685,101.645,101.668,102855752.0
2006-12-13 18:55:00,101.665,101.68,101.635,101.663,84744333.0
2006-12-13 18:56:00,101.67,101.67,101.629,101.638,40184384.0
2006-12-13 18:57:00,101.63,101.65,101.613,101.628,139973393.0
2006-12-13 18:58:00,101.64,101.65,101.618,101.65,116925170.0
2006-12-13 18:59:00,101.65,101.68,101.642,101.68,75971887.0
2006-12-13 19:00:00,101.673,101.696,101.66,101.665,79926761.0
2006-12-13 19:01:00,101.65,101.668,101.65,101.665,55670195.0
2006-12-13 19:02:00,101.665,101.675,101.644,101.665,92289724.0
2006-12-13 19:03:00,101.665,101.7,101.665,101.7,30228649.0
2006-12-13 19:04:00,101.695,101.71,101.685,101.7,158539284.0
2006-12-13 19:05:00,101.71,101.72,101.69,101.695,50408769.0
2006-12-13 19:06:00,101.695,101.7,101.67,101.675,93745649.0
2006-12-13 19:07:00,101.675,101.685,101.66,101.67,65137809.0
2006-12-13 19:08:00,101.675,101.683,101.64,101.683,46074843.0
2006-12-13 19:09:00,101.68,101.685,101.65,101.665,91359472.0
2006-12-13 19:10:00,101.675,101.682,101.657,101.667,74605968.0
2006-12-13 19:11:00,101.66,101.675,101.655,101.655,86196104.0
2006-12-13 19:12:00,101.665,101.687,101.665,101.673,76850486.0
2006-12-13 19:13:00,101.667,101.68,101.642,101.663,111254000.0
2006-12-13 19:14:00,101.675,101.68,101.66,101.66,79940060.0
2006-12-13 19:15:00,101.655,101.68,101.652,101.67,54519801.0
2006-12-13 19:16:00,101.66,101.7,101.66,101.68,89334074.0
2006-12-13 19:17:00,101.685,101.685,101.64,101.665,90249481.0
2006-12-13 19:18:00,101.67,101.68,101.654,101.665,60067743.0
2006-12-13 19:19:00,101.66,101.662,101.65,101.65,124637843.0
2006-12-13 19:20:00,101.657,101.67,101.653,101.67,79789139.0
2006-12-13 19:21:00,101.67,101.67,101.65,101.65,66007950.0
2006-12-13 19:22:00,101.65,101.685,101.65,101.685,68980778.0
2006-12-13 19:23:00,101.68,101.685,101.66,101.68,36531430.0
2006-12-13 19:24:00,101.673,101.695,101.655,101.655,83761561.0
2006-12-13 19:25:00,101.683,101.688,101.676,101.688,46531589.0
2006-12-13 19:26:00,101.69,101.713,101.688,101.7,91753512.0
2006-12-13 19:27:00,101.693,101.7,101.683,101.685,184832267.0
2006-12-13 19:28:00,101.68,101.681,101.675,101.675,43002953.0
2006-12-13 19:29:00,101.675,101.686,101.665,101.68,41291205.0
2006-12-13 19:30:00,101.69,101.69,101.663,101.665,39425594.0
2006-12-13 19:31:00,101.665,101.7,101.665,101.685,97674623.0
2006-12-13 19:32:00,101.702,101.711,101.683,101.7,125016688.0
2006-12-13 19:33:00,101.685,101.702,101.68,101.69,37484178.0
2006-12-13 19:34:00,101.687,101.715,101.68,101.7,72721165.0
2006-12-13 19:35:00,101.7,101.737,101.7,101.72,76321454.0
2006-12-13 19:36:00,101.715,101.73,101.7,101.72,65398643.0
2006-12-13 19:37:00,101.72,101.72,101.69,101.705,67957239.0
2006-12-13 19:38:00,101.715,101.73,101.715,101.72,43795845.0
2006-12-13 19:39:00,101.705,101.735,101.67,101.71,133500769.0
2006-12-13 19:40:00,101.712,101.73,101.677,101.71,100721024.0
2006-12-13 19:41:00,101.65,101.735,101.65,101.725,34208954.0
2006-12-13 19:42:00,101.725,101.728,101.687,101.69,28553708.0
2006-12-13 19:43:00,101.7,101.717,101.7,101.717,51725880.0
2006-12-13 19:44:00,101.72,101.743,101.72,101.735,62557610.0
2006-12-13 19:45:00,101.725,101.75,101.703,101.735,107684266.0
2006-12-13 19:46:00,101.735,101.74,101.685,101.735,81884636.0
2006-12-13 19:47:00,101.685,101.76,101.685,101.745,125397375.0
2006-12-13 19:48:00,101.69,101.763,101.69,101.758,48799021.0
2006-12-13 19:49:00,101.758,101.758,101.701,101.72,78569218.0
2006-12-13 19:50:00,101.74,101.754,101.718,101.718,98434572.0
2006-12-13 19:51:00,101.718,101.75,101.718,101.74,98514483.0
2006-12-13 19:52:00,101.73,101.75,101.727,101.75,65874559.0
2006-12-13 19:53:00,101.747,101.79,101.747,101.78,34925794.0
2006-12-13 19:54:00,101.77,101.775,101.735,101.737,205824038.0
2006-12-13 19:55:00,101.74,101.76,101.74,101.76,51044128.0
2006-12-13 19:56:00,101.765,101.765,101.74,101.76,62046973.0
2006-12-13 19:57:00,101.75,101.765,101.745,101.748,20207110.0
2006-12-13 19:58:00,101.745,101.765,101.745,101.753,92042962.0
2006-12-13 19:59:00,101.76,101.76,101.715,101.75,95932473.0
2006-12-13 20:00:00,101.725,101.733,101.71,101.725,73624515.0
2006-12-13 20:01:00,101.725,101.74,101.707,101.74,62313844.0
2006-12-13 20:02:00,101.74,101.765,101.72,101.765,85956518.0
2006-12-13 20:03:00,101.765,101.775,101.73,101.775,102565014.0
2006-12-13 20:04:00,101.785,101.785,101.75,101.753,44979200.0
2006-12-13 20:05:00,101.765,101.788,101.764,101.775,169015453.0
2006-12-13 20:06:00,101.76,101.775,101.735,101.735,12333479.0
2006-12-13 20:07:00,101.738,101.755,101.71,101.735,33016262.0
2006-12-13 20:08:00,101.72,101.755,101.72,101.755,38005391.0
2006-12-13 20:09:00,101.755,101.755,101.732,101.74,49056955.0
2006-12-13 20:10:00,101.725,101.725,101.705,101.712,40305543.0
2006-12-13 20:11:00,101.71,101.71,101.65,101.66,139574165.0
2006-12-13 20:12:00,101.665,101.675,101.64,101.64,86353676.0
2006-12-13 20:13:00,101.655,101.665,101.644,101.65,33932063.0
2006-12-13 20:14:00,101.645,101.685,101.645,101.67,93122514.0
2006-12-13 20:15:00,101.68,101.685,101.67,101.675,35697141.0
2006-12-13 20:16:00,101.673,101.686,101.673,101.68,62934921.0
2006-12-13 20:17:00,101.69,101.69,101.652,101.675,80295259.0
2006-12-13 20:18:00,101.68,101.692,101.628,101.67,81151491.0
2006-12-13 20:19:00,101.65,101.668,101.64,101.655,147646635.0
2006-12-13 20:20:00,101.665,101.675,101.655,101.67,87671572.0
2006-12-13 20:21:00,101.68,101.705,101.663,101.705,61042932.0
2006-12-13 20:22:00,101.687,101.705,101.68,101.705,76227899.0
2006-12-13 20:23:00,101.71,101.72,101.644,101.72,158119406.0
2006-12-13 20:24:00,101.715,101.715,101.687,101.695,88112983.0
2006-12-13 20:25:00,101.69,101.725,101.69,101.725,68836251.0
2006-12-13 20:26:00,101.725,101.741,101.717,101.717,41422759.0
2006-12-13 20:27:00,101.715,101.74,101.713,101.725,79981984.0
2006-12-13 20:28:00,101.71,101.74,101.71,101.72,148204756.0
2006-12-13 20:29:00,101.72,101.728,101.719,101.725,58675470.0
2006-12-13 20:30:00,101.727,101.73,101.717,101.725,52417945.0
2006-12-13 20:31:00,101.725,101.726,101.71,101.72,32865329.0
2006-12-13 20:32:00,101.725,101.725,101.717,101.72,214960875.0
2006-12-13 20:33:00,101.71,101.733,101.71,101.71,89455058.0
2006-12-13 20:34:00,101.72,101.72,101.705,101.71,56533389.0
2006-12-13 20:35:00,101.715,101.72,101.695,101.712,25821803.0
2006-12-13 20:36:00,101.714,101.714,101.683,101.702,66609583.0
2006-12-13 20:37:00,101.71,101.73,101.695,101.73,26644276.0
2006-12-13 20:38:00,101.715,101.73,101.7,101.73,45772844.0
2006-12-13 20:39:00,101.73,101.73,101.715,101.73,42471572.0
2006-12-13 20:40:00,101.72,101.73,101.708,101.708,40576454.0
2006-12-13 20:41:00,101.705,101.725,101.7,101.705,150917872.0
2006-12-13 20:42:00,101.71,101.717,101.705,101.705,64657069.0
2006-12-13 20:43:00,101.7,101.723,101.695,101.695,148909031.0
2006-12-13 20:44:00,101.705,101.72,101.698,101.72,152799835.0
2006-12-13 20:45:00,101.717,101.727,101.7,101.72,46294050.0
2006-12-13 20:46:00,101.72,101.72,101.675,101.695,109194446.0
2006-12-13 20:47:00,101.713,101.72,101.68,101.72,21677686.0
2006-12-13 20:48:00,101.705,101.71,101.69,101.705,93995368.0
2006-12-13 20:49:00,101.7,101.715,101.678,101.71,148621096.0
2006-12-13 20:50:00,101.695,101.705,101.685,101.705,36101194.0
2006-12-13 20:51:00,101.705,101.715,101.693,101.715,134983555.0
2006-12-13 20:52:00,101.715,101.716,101.697,101.697,146311384.0
2006-12-13 20:53:00,101.705,101.71,101.687,101.71,68140117.0
2006-12-13 20:54:00,101.705,101.715,101.68,101.71,130671197.0
2006-12-13 20:55:00,101.705,101.706,101.685,101.7,93125885.0
2006-12-13 20:56:00,101.7,101.725,101.698,101.705,127521259.0
2006-12-13 20:57:00,101.695,101.715,101.685,101.685,110283248.0
2006-12-13 20:58:00,101.7,101.715,101.655,101.7,106550741.0
2006-12-13 20:59:00,101.7,101.71,101.695,101.7,89094135.0
2006-12-13 21:00:00,101.7,101.71,101.675,101.71,156880433.0
2006-12-13 21:01:00,101.7,101.725,101.695,101.725,101754842.0
2006-12-13 21:02:00,101.72,101.72,101.67,101.7,56103321.0
2006-12-13 21:03:00,101.715,101.715,101.695,101.705,88741756.0
2006-12-13 21:04:00,101.69,101.707,101.682,101.695,61951772.0
2006-12-13 21:05:00,101.68,101.705,101.68,101.7,106989668.0
2006-12-13 21:06:00,101.685,101.689,101.67,101.688,45836915.0
2006-12-13 21:07:00,101.7,101.7,101.674,101.69,65696405.0
2006-12-13 21:08:00,101.68,101.682,101.675,101.675,73251337.0
2006-12-13 21:09:00,101.68,101.68,101.645,101.66,115871851.0
2006-12-13 21:10:00,101.665,101.668,101.611,101.64,51667940.0
2006-12-13 21:11:00,101.655,101.673,101.655,101.655,122883755.0
2006-12-13 21:12:00,101.655,101.69,101.655,101.665,37688355.0
2006-12-13 21:13:00,101.662,101.68,101.65,101.66,68821175.0
2006-12-13 21:14:00,101.655,101.655,101.635,101.635,63364023.0
2006-12-13 21:15:00,101.638,101.645,101.584,101.645,142957591.0
2006-12-13 21:16:00,101.645,101.66,101.645,101.66,82624490.0
2006-12-13 21:17:00,101.655,101.655,101.625,101.625,47819330.0
2006-12-13 21:18:00,101.628,101.631,101.615,101.63,38040977.0
2006-12-13 21:19:00,101.63,101.648,101.623,101.648,109563079.0
2006-12-13 21:20:00,101.658,101.658,101.64,101.64,36777217.0
2006-12-13 21:21:00,101.642,101.642,101.62,101.62,87352594.0
2006-12-13 21:22:00,101.63,101.645,101.594,101.6,37457942.0
2006-12-13 21:23:00,101.6,101.625,101.6,101.61,106069985.0
2006-12-13 21:24:00,101.61,101.62,101.567,101.62,81456141.0
2006-12-13 21:25:00,101.615,101.625,101.607,101.607,55519725.0
2006-12-13 21:26:00,101.615,101.625,101.61,101.62,77561349.0
2006-12-13 21:27:00,101.62,101.635,101.61,101.625,49333570.0
2006-12-13 21:28:00,101.617,101.618,101.61,101.61,107832681.0
2006-12-13 21:29:00,101.615,101.615,101.61,101.615,138536247.0
2006-12-13 21:30:00,101.625,101.625,101.595,101.6,73841041.0
2006-12-13 21:31:00,101.61,101.615,101.591,101.615,33089255.0
2006-12-13 21:32:00,101.615,101.623,101.611,101.618,110895830.0
2006-12-13 21:33:00,101.615,101.64,101.615,101.615,34398755.0
2006-12-13 21:34:00,101.605,101.64,101.605,101.618,72121541.0
2006-12-13 21:35:00,101.62,101.62,101.583,101.6,138360052.0
2006-12-13 21:36:00,101.607,101.614,101.59,101.59,32653980.0
2006-12-13 21:37:00,101.59,101.599,101.583,101.595,98099554.0
2006-12-13 21:38:00,101.61,101.611,101.588,101.59,40869793.0
2006-12-13 21:39:00,101.585,101.605,101.555,101.605,95887154.0
2006-12-13 21:40:00,101.603,101.615,101.594,101.615,126373683.0
2006-12-13 21:41:00,101.615,101.615,101.555,101.555,86548086.0
2006-12-13 21:42:00,101.59,101.62,101.59,101.62,128316684.0
2006-12-13 21:43:00,101.613,101.641,101.613,101.63,48931610.0
2006-12-13 21:44:00,101.625,101.635,101.62,101.63,50053775.0
2006-12-13 21:45:00,101.622,101.648,101.622,101.63,112807499.0
2006-12-13 21:46:00,101.64,101.65,101.625,101.64,141383360.0
2006-12-13 21:47:00,101.64,101.641,101.615,101.635,57546424.0
2006-12-13 21:48:00,101.617,101.64,101.569,101.63,102013259.0
2006-12-13 21:49:00,101.63,101.635,101.607,101.607,52718273.0
2006-12-13 21:50:00,101.605,101.615,101.588,101.602,42971891.0
2006-12-13 21:51:00,101.605,101.605,101.549,101.575,104869706.0
2006-12-13 21:52:00,101.588,101.61,101.575,101.61,114208449.0
2006-12-13 21:53:00,101.61,101.63,101.597,101.6,94561436.0
2006-12-13 21:54:00,101.605,101.605,101.56,101.56,79584072.0
2006-12-13 21:55:00,101.56,101.585,101.543,101.565,172738302.0
2006-12-13 21:56:00,101.563,101.6,101.563,101.577,131662651.0
2006-12-13 21:57:00,101.568,101.59,101.568,101.575,37081239.0
2006-12-13 21:58:00,101.565,101.588,101.561,101.565,34842545.0
2006-12-13 21:59:00,101.565,101.585,101.545,101.585,74309883.0
2006-12-13 22:00:00,101.593,101.615,101.585,101.61,113907745.0
2006-12-13 22:01:00,101.62,101.62,101.595,101.595,46194608.0
2006-12-13 22:02:00,101.61,101.61,101.59,101.59,49251433.0
2006-12-13 22:03:00,101.6,101.617,101.595,101.608,52620088.0
2006-12-13 22:04:00,101.61,101.625,101.56,101.615,79369688.0
2006-12-13 22:05:00,101.615,101.66,101.615,101.645,16786225.0
2006-12-13 22:06:00,101.665,101.68,101.625,101.675,95333356.0
2006-12-13 22:07:00,101.665,101.665,101.613,101.663,44697628.0
2006-12-13 22:08:00,101.665,101.688,101.665,101.675,72159066.0
2006-12-13 22:09:00,101.67,101.67,101.655,101.655,65207150.0
2006-12-13 22:10:00,101.625,101.69,101.625,101.675,99356651.0
2006-12-13 22:11:00,101.675,101.696,101.675,101.695,108768674.0
2006-12-13 22:12:00,101.683,101.69,101.668,101.668,49116645.0
2006-12-13 22:13:00,101.675,101.682,101.675,101.682,58585301.0
2006-12-13 22:14:00,101.68,101.7,101.673,101.685,95103082.0
2006-12-13 22:15:00,101.677,101.688,101.63,101.635,57882562.0
2006-12-13 22:16:00,101.625,101.645,101.605,101.63,62172923.0
2006-12-13 22:17:00,101.632,101.64,101.6,101.622,102791715.0
2006-12-13 22:18:00,101.625,101.65,101.615,101.635,113131120.0
2006-12-13 22:19:00,101.635,101.637,101.628,101.63,34638796.0
2006-12-13 22:20:00,101.625,101.65,101.605,101.618,73637436.0
2006-12-13 22:21:00,101.613,101.631,101.561,101.61,82033174.0
2006-12-13 22:22:00,101.607,101.624,101.607,101.61,40185096.0
2006-12-13 22:23:00,101.615,101.625,101.607,101.625,40567912.0
2006-12-13 22:24:00,101.61,101.63,101.61,101.63,58150240.0
2006-12-13 22:25:00,101.635,101.635,101.612,101.615,21574181.0
2006-12-13 22:26:00,101.57,101.64,101.57,101.64,76686310.0
2006-12-13 22:27:00,101.615,101.635,101.6,101.62,52225337.0
2006-12-13 22:28:00,101.63,101.631,101.625,101.625,71591551.0
2006-12-13 22:29:00,101.615,101.628,101.607,101.61,171197333.0
2006-12-13 22:30:00,101.608,101.616,101.605,101.61,62534178.0
2006-12-13 22:31:00,101.605,101.61,101.593,101.602,106601915.0
2006-12-13 22:32:00,101.62,101.63,101.61,101.62,23406496.0
2006-12-13 22:33:00,101.615,101.615,101.605,101.605,44312138.0
2006-12-13 22:34:00,101.595,101.632,101.595,101.625,96870128.0
2006-12-13 22:35:00,101.62,101.62,101.58,101.595,104985347.0
2006-12-13 22:36:00,101.605,101.622,101.585,101.59,18121194.0
2006-12-13 22:37:00,101.59,101.59,101.563,101.578,42338875.0
2006-12-13 22:38:00,101.58,101.608,101.575,101.575,28045729.0
2006-12-13 22:39:00,101.59,101.601,101.575,101.58,111882368.0
2006-12-13 22:40:00,101.572,101.593,101.572,101.593,11196882.0
2006-12-13 22:41:00,101.585,101.605,101.585,101.585,99010084.0
2006-12-13 22:42:00,101.58,101.606,101.58,101.59,33009369.0
2006-12-13 22:43:00,101.59,101.62,101.59,101.62,52136801.0
2006-12-13 22:44:00,101.62,101.62,101.601,101.605,53531657.0
2006-12-13 22:45:00,101.61,101.62,101.605,101.61,62740120.0
2006-12-13 22:46:00,101.615,101.625,101.6,101.613,77196952.0
2006-12-13 22:48:00,101.615,101.659,101.585,101.618,63014103.0
2006-12-13 22:49:00,101.618,101.652,101.618,101.652,76628698.0
2006-12-13 22:50:00,101.655,101.663,101.636,101.647,68955424.0
2006-12-13 22:51:00,101.655,101.655,101.63,101.645,149007392.0
2006-12-13 22:52:00,101.65,101.651,101.625,101.625,47953389.0
2006-12-13 22:53:00,101.615,101.615,101.59,101.595,88115753.0
2006-12-13 22:54:00,101.605,101.605,101.574,101.58,92665421.0
2006-12-13 22:55:00,101.568,101.57,101.548,101.57,73925228.0
2006-12-13 22:56:00,101.56,101.562,101.535,101.543,74831072.0
2006-12-13 22:57:00,101.543,101.556,101.532,101.555,180951377.0
2006-12-13 22:58:00,101.54,101.575,101.54,101.55,36010133.0
2006-12-13 22:59:00,101.555,101.555,101.53,101.535,73580425.0
2006-12-13 23:00:00,101.535,101.553,101.535,101.545,51084459.0
2006-12-13 23:01:00,101.535,101.557,101.535,101.557,24749356.0
2006-12-13 23:02:00,101.555,101.565,101.532,101.532,82579225.0
2006-12-13 23:03:00,101.54,101.545,101.508,101.53,62348933.0
2006-12-13 23:04:00,101.545,101.545,101.505,101.505,37215367.0
2006-12-13 23:05:00,101.51,101.535,101.51,101.525,45037910.0
2006-12-13 23:06:00,101.515,101.55,101.515,101.55,132694966.0
2006-12-13 23:07:00,101.545,101.557,101.518,101.518,55186052.0
2006-12-13 23:08:00,101.52,101.543,101.488,101.53,131360011.0
2006-12-13 23:09:00,101.525,101.559,101.525,101.548,42412775.0
2006-12-13 23:10:00,101.555,101.558,101.527,101.527,42664289.0
2006-12-13 23:11:00,101.535,101.54,101.505,101.515,17970469.0
2006-12-13 23:12:00,101.51,101.55,101.51,101.55,131116694.0
2006-12-13 23:13:00,101.543,101.543,101.52,101.523,197179211.0
2006-12-13 23:14:00,101.535,101.542,101.525,101.535,97939220.0
2006-12-13 23:15:00,101.53,101.57,101.53,101.54,75015285.0
2006-12-13 23:16:00,101.535,101.545,101.53,101.54,47982151.0
2006-12-13 23:17:00,101.55,101.55,101.524,101.535,42187529.0
2006-12-13 23:18:00,101.537,101.546,101.519,101.535,57051331.0
2006-12-13 23:19:00,101.54,101.54,101.5,101.53,136286153.0
2006-12-13 23:20:00,101.52,101.534,101.52,101.53,55619928.0
2006-12-13 23:21:00,101.545,101.545,101.48,101.53,90015206.0
2006-12-13 23:22:00,101.54,101.54,101.528,101.53,36094948.0
2006-12-13 23:23:00,101.52,101.522,101.503,101.513,59335916.0
2006-12-13 23:24:00,101.508,101.53,101.508,101.53,43979721.0
2006-12-13 23:25:00,101.525,101.545,101.525,101.525,49946745.0
2006-12-13 23:26:00,101.53,101.56,101.52,101.53,91394850.0
2006-12-13 23:27:00,101.53,101.559,101.53,101.548,78699445.0
2006-12-13 23:28:00,101.56,101.56,101.533,101.55,106144406.0
2006-12-13 23:29:00,101.555,101.565,101.535,101.552,94669608.0
2006-12-13 23:30:00,101.545,101.558,101.522,101.545,66516801.0
2006-12-13 23:31:00,101.545,101.545,101.535,101.535,72688099.0
2006-12-13 23:32:00,101.535,101.56,101.535,101.555,104801178.0
2006-12-13 23:33:00,101.555,101.565,101.552,101.56,50739042.0
2006-12-13 23:34:00,101.555,101.568,101.544,101.545,180760876.0
2006-12-13 23:35:00,101.547,101.569,101.54,101.555,34312079.0
2006-12-13 23:36:00,101.555,101.565,101.54,101.54,60918428.0
2006-12-13 23:37:00,101.545,101.565,101.545,101.56,37644518.0
2006-12-13 23:38:00,101.56,101.58,101.55,101.58,90892520.0
2006-12-13 23:39:00,101.577,101.585,101.571,101.58,138103717.0
2006-12-13 23:40:00,101.58,101.58,101.554,101.57,71222642.0
2006-12-13 23:41:00,101.57,101.57,101.56,101.57,49633314.0
2006-12-13 23:42:00,101.565,101.579,101.55,101.565,42507828.0
2006-12-13 23:43:00,101.565,101.565,101.535,101.55,56282643.0
2006-12-13 23:44:00,101.555,101.561,101.54,101.54,30213276.0
2006-12-13 23:45:00,101.54,101.552,101.54,101.55,91957966.0
2006-12-13 23:46:00,101.545,101.563,101.54,101.548,68634370.0
2006-12-13 23:47:00,101.555,101.555,101.533,101.545,94143933.0
2006-12-13 23:48:00,101.545,101.57,101.525,101.563,87717824.0
2006-12-13 23:49:00,101.555,101.555,101.54,101.54,136248813.0
2006-12-13 23:50:00,101.535,101.55,101.535,101.55,91154103.0
2006-12-13 23:51:00,101.545,101.567,101.542,101.55,115608798.0
2006-12-13 23:52:00,101.56,101.576,101.542,101.558,45241110.0
2006-12-13 23:53:00,101.56,101.572,101.56,101.562,34894153.0
2006-12-13 23:54:00,101.57,101.58,101.56,101.58,33324627.0
2006-12-13 23:55:00,101.575,101.577,101.55,101.567,109486330.0
2006-12-13 23:56:00,101.568,101.575,101.547,101.575,28242538.0
2006-12-13 23:57:00,101.575,101.595,101.575,101.585,42793255.0
2006-12-13 23:58:00,101.585,101.6,101.568,101.6,119808813.0
2006-12-14 00:12:00,101.59,101.645,101.59,101.645,63398466.0
2006-12-14 00:13:00,101.64,101.64,101.625,101.64,76655518.0
2006-12-14 00:14:00,101.62,101.631,101.62,101.62,56421261.0
2006-12-14 00:15:00,101.61,101.661,101.585,101.61,81853715.0
2006-12-14 00:16:00,101.61,101.652,101.61,101.65,153582090.0
2006-12-14 00:17:00,101.675,101.725,101.675,101.675,56001449.0
2006-12-14 00:18:00,101.668,101.695,101.65,101.695,59959676.0
2006-12-14 00:19:00,101.69,101.7,101.667,101.69,18849915.0
2006-12-14 00:20:00,101.69,101.69,101.665,101.665,37961207.0
2006-12-14 00:21:00,101.665,101.673,101.665,101.665,85474215.0
2006-12-14 00:22:00,101.665,101.69,101.665,101.675,113691101.0
2006-12-14 00:23:00,101.675,101.695,101.667,101.67,100874060.0
2006-12-14 00:24:00,101.68,101.694,101.67,101.68,169559443.0
2006-12-14 00:25:00,101.685,101.685,101.662,101.67,27433607.0
2006-12-14 00:26:00,101.668,101.695,101.668,101.695,26233785.0
2006-12-14 00:27:00,101.69,101.696,101.643,101.67,68313038.0
2006-12-14 00:28:00,101.675,101.676,101.66,101.665,60936291.0
2006-12-14 00:29:00,101.655,101.68,101.655,101.665,53153442.0
2006-12-14 00:30:00,101.67,101.67,101.648,101.665,71226945.0
2006-12-14 00:31:00,101.655,101.655,101.64,101.64,59858634.0
2006-12-14 00:32:00,101.655,101.66,101.6,101.6,53205559.0
2006-12-14 00:33:00,101.642,101.66,101.62,101.642,58282836.0
2006-12-14 00:34:00,101.645,101.65,101.564,101.62,35657287.0
2006-12-14 00:35:00,101.64,101.655,101.623,101.63,13614611.0
2006-12-14 00:36:00,101.625,101.625,101.608,101.625,201125417.0
2006-12-14 00:37:00,101.63,101.655,101.624,101.625,74514365.0
2006-12-14 00:38:00,101.628,101.655,101.598,101.615,51505239.0
2006-12-14 00:39:00,101.615,101.615,101.57,101.58,52443781.0
2006-12-14 00:40:00,101.58,101.595,101.565,101.595,79811421.0
2006-12-14 00:41:00,101.585,101.6,101.575,101.6,70861060.0
2006-12-14 00:42:00,101.595,101.605,101.578,101.595,24123343.0
2006-12-14 00:43:00,101.595,101.621,101.556,101.6,79950881.0
2006-12-14 00:44:00,101.605,101.605,101.585,101.592,65178245.0
2006-12-14 00:45:00,101.59,101.61,101.58,101.61,81241072.0
2006-12-14 00:46:00,101.61,101.61,101.57,101.57,82418842.0
2006-12-14 00:47:00,101.58,101.605,101.58,101.59,51460371.0
2006-12-14 00:48:00,101.595,101.6,101.58,101.58,52821711.0
2006-12-14 00:49:00,101.575,101.585,101.54,101.585,90093780.0
2006-12-14 00:50:00,101.575,101.585,101.57,101.575,46903658.0
2006-12-14 00:51:00,101.585,101.59,101.567,101.58,93672980.0
2006-12-14 00:52:00,101.578,101.588,101.57,101.588,29120932.0
2006-12-14 00:53:00,101.59,101.59,101.582,101.585,95269897.0
2006-12-14 00:54:00,101.585,101.586,101.569,101.58,47213736.0
2006-12-14 00:55:00,101.57,101.585,101.57,101.575,93902794.0
2006-12-14 00:56:00,101.58,101.58,101.568,101.568,36548455.0
2006-12-14 00:57:00,101.553,101.58,101.553,101.575,127399240.0
2006-12-14 00:58:00,101.573,101.576,101.558,101.558,117630838.0
2006-12-14 00:59:00,101.565,101.57,101.56,101.57,45815994.0
2006-12-14 01:00:00,101.565,101.574,101.56,101.56,19654293.0
2006-12-14 01:01:00,101.558,101.57,101.55,101.57,195757670.0
2006-12-14 01:02:00,101.58,101.58,101.551,101.558,99636252.0
2006-12-14 01:04:00,101.56,101.56,101.542,101.543,117833091.0
2006-12-14 01:05:00,101.545,101.56,101.543,101.56,43448314.0
2006-12-14 01:06:00,101.56,101.575,101.55,101.575,43535550.0
2006-12-14 01:07:00,101.56,101.58,101.56,101.575,40390542.0
2006-12-14 01:08:00,101.58,101.595,101.57,101.58,25351022.0
2006-12-14 01:09:00,101.585,101.587,101.579,101.58,55411914.0
2006-12-14 01:10:00,101.58,101.582,101.569,101.57,106389535.0
2006-12-14 01:11:00,101.575,101.588,101.535,101.585,57193837.0
2006-12-14 01:12:00,101.585,101.589,101.559,101.575,68969714.0
2006-12-14 01:13:00,101.58,101.585,101.568,101.585,86237692.0
2006-12-14 01:14:00,101.58,101.587,101.569,101.57,80221477.0
2006-12-14 01:15:00,101.57,101.576,101.56,101.57,22545377.0
2006-12-14 01:16:00,101.57,101.57,101.55,101.56,91189517.0
2006-12-14 01:17:00,101.565,101.574,101.55,101.55,80956053.0
2006-12-14 01:18:00,101.56,101.569,101.553,101.565,89527740.0
2006-12-14 01:19:00,101.57,101.57,101.553,101.563,68463243.0
2006-12-14 01:20:00,101.57,101.57,101.55,101.57,157669751.0
2006-12-14 01:21:00,101.573,101.573,101.54,101.555,79058123.0
2006-12-14 01:22:00,101.555,101.576,101.555,101.565,36859172.0
2006-12-14 01:23:00,101.565,101.588,101.563,101.57,99579321.0
2006-12-14 01:24:00,101.575,101.575,101.555,101.565,98866382.0
2006-12-14 01:25:00,101.555,101.565,101.543,101.543,65082246.0
2006-12-14 01:26:00,101.535,101.567,101.535,101.55,43036525.0
2006-12-14 01:27:00,101.555,101.565,101.555,101.565,18881583.0
2006-12-14 01:28:00,101.575,101.575,101.554,101.555,44858575.0
2006-12-14 01:29:00,101.553,101.568,101.553,101.56,37812628.0
2006-12-14 01:30:00,101.56,101.569,101.545,101.545,17300444.0
2006-12-14 01:31:00,101.535,101.555,101.535,101.555,66195395.0
2006-12-14 01:32:00,101.51,101.55,101.505,101.55,85577514.0
2006-12-14 01:33:00,101.545,101.56,101.53,101.56,121967715.0
2006-12-14 01:34:00,101.565,101.565,101.55,101.55,65639360.0
2006-12-14 01:35:00,101.565,101.57,101.56,101.57,44760210.0
2006-12-14 01:36:00,101.565,101.565,101.495,101.535,76300585.0
2006-12-14 01:37:00,101.55,101.565,101.537,101.565,83963631.0
2006-12-14 01:38:00,101.56,101.565,101.555,101.565,78611707.0
2006-12-14 01:39:00,101.56,101.564,101.55,101.562,73039174.0
2006-12-14 01:40:00,101.562,101.562,101.553,101.557,48827745.0
2006-12-14 01:41:00,101.57,101.57,101.548,101.555,55559761.0
2006-12-14 01:42:00,101.56,101.562,101.549,101.562,54823438.0
2006-12-14 01:43:00,101.562,101.562,101.555,101.555,40493708.0
2006-12-14 01:44:00,101.55,101.565,101.548,101.55,34276920.0
2006-12-14 01:45:00,101.555,101.56,101.543,101.545,64692589.0
2006-12-14 01:46:00,101.538,101.553,101.538,101.54,112860578.0
2006-12-14 01:47:00,101.535,101.546,101.535,101.543,114481030.0
2006-12-14 01:48:00,101.543,101.545,101.535,101.535,58609929.0
2006-12-14 01:49:00,101.535,101.56,101.535,101.56,97909003.0
2006-12-14 01:50:00,101.565,101.595,101.555,101.575,46413546.0
2006-12-14 01:51:00,101.55,101.565,101.538,101.55,111557327.0
2006-12-14 01:52:00,101.565,101.575,101.555,101.56,46762990.0
2006-12-14 01:53:00,101.555,101.56,101.525,101.56,189695258.0
2006-12-14 01:54:00,101.55,101.556,101.543,101.555,121790034.0
2006-12-14 01:55:00,101.56,101.56,101.54,101.54,155191984.0
2006-12-14 01:56:00,101.537,101.55,101.53,101.55,81689048.0
2006-12-14 01:57:00,101.55,101.57,101.505,101.56,124703755.0
2006-12-14 01:58:00,101.51,101.565,101.51,101.565,157982537.0
2006-12-14 01:59:00,101.56,101.575,101.53,101.53,33392758.0
2006-12-14 02:00:00,101.53,101.555,101.53,101.555,25301063.0
2006-12-14 02:01:00,101.56,101.568,101.52,101.52,146524335.0
2006-12-14 02:02:00,101.57,101.582,101.524,101.57,126757220.0
2006-12-14 02:03:00,101.57,101.58,101.547,101.547,83339161.0
2006-12-14 02:04:00,101.55,101.58,101.55,101.58,152883442.0
2006-12-14 02:05:00,101.575,101.575,101.515,101.52,116478604.0
2006-12-14 02:06:00,101.525,101.542,101.525,101.53,196697697.0
2006-12-14 02:07:00,101.535,101.55,101.535,101.55,49416666.0
2006-12-14 02:08:00,101.55,101.563,101.55,101.555,101517268.0
2006-12-14 02:09:00,101.565,101.58,101.56,101.58,44207587.0
2006-12-14 02:10:00,101.575,101.585,101.553,101.58,95989219.0
2006-12-14 02:11:00,101.58,101.595,101.57,101.588,56748576.0
2006-12-14 02:12:00,101.593,101.602,101.59,101.59,127074072.0
2006-12-14 02:13:00,101.595,101.611,101.595,101.598,115222645.0
2006-12-14 02:14:00,101.605,101.615,101.59,101.615,60864229.0
2006-12-14 02:15:00,101.62,101.62,101.565,101.575,23253279.0
2006-12-14 02:16:00,101.575,101.585,101.565,101.572,38111722.0
2006-12-14 02:17:00,101.577,101.59,101.553,101.59,50889666.0
2006-12-14 02:18:00,101.585,101.585,101.567,101.57,51983312.0
2006-12-14 02:19:00,101.562,101.562,101.54,101.552,52407154.0
2006-12-14 02:20:00,101.552,101.555,101.535,101.555,67672728.0
2006-12-14 02:21:00,101.56,101.566,101.56,101.56,84866361.0
2006-12-14 02:22:00,101.565,101.565,101.537,101.55,85790982.0
2006-12-14 02:23:00,101.535,101.54,101.496,101.535,70931098.0
2006-12-14 02:24:00,101.53,101.54,101.525,101.54,46125529.0
2006-12-14 02:25:00,101.525,101.528,101.515,101.525,61708528.0
2006-12-14 02:26:00,101.52,101.53,101.515,101.52,131260992.0
2006-12-14 02:27:00,101.525,101.545,101.487,101.5,89478792.0
2006-12-14 02:28:00,101.545,101.55,101.53,101.53,68158355.0
2006-12-14 02:29:00,101.535,101.542,101.525,101.525,16956232.0
2006-12-14 02:30:00,101.525,101.548,101.525,101.548,40445638.0
2006-12-14 02:31:00,101.55,101.55,101.531,101.545,41451282.0
2006-12-14 02:32:00,101.535,101.535,101.515,101.515,17262372.0
2006-12-14 02:33:00,101.51,101.525,101.51,101.51,41084988.0
2006-12-14 02:34:00,101.503,101.525,101.503,101.51,70366791.0
2006-12-14 02:35:00,101.52,101.535,101.515,101.535,91687267.0
2006-12-14 02:36:00,101.53,101.545,101.51,101.545,96323585.0
2006-12-14 02:37:00,101.545,101.545,101.53,101.535,39316449.0
2006-12-14 02:38:00,101.535,101.546,101.533,101.538,72583660.0
2006-12-14 02:39:00,101.535,101.545,101.53,101.545,150319145.0
2006-12-14 02:40:00,101.538,101.545,101.535,101.545,75283974.0
2006-12-14 02:41:00,101.54,101.549,101.533,101.545,85223929.0
2006-12-14 02:42:00,101.535,101.548,101.525,101.53,85082555.0
2006-12-14 02:43:00,101.53,101.54,101.52,101.52,91007499.0
2006-12-14 02:44:00,101.54,101.555,101.538,101.55,21229170.0
2006-12-14 02:45:00,101.555,101.567,101.546,101.55,79435073.0
2006-12-14 02:46:00,101.555,101.557,101.539,101.545,88168584.0
2006-12-14 02:47:00,101.54,101.56,101.525,101.55,74312804.0
2006-12-14 02:48:00,101.55,101.56,101.505,101.55,56756808.0
2006-12-14 02:49:00,101.545,101.55,101.535,101.55,109263153.0
2006-12-14 02:50:00,101.55,101.565,101.547,101.565,60898907.0
2006-12-14 02:51:00,101.565,101.575,101.54,101.565,24006650.0
2006-12-14 02:52:00,101.55,101.57,101.55,101.57,39707571.0
2006-12-14 02:53:00,101.58,101.58,101.55,101.57,43640288.0
2006-12-14 02:54:00,101.575,101.59,101.57,101.575,47200775.0
2006-12-14 02:55:00,101.573,101.587,101.555,101.58,107915644.0
2006-12-14 02:56:00,101.575,101.58,101.56,101.58,56619418.0
2006-12-14 02:57:00,101.583,101.585,101.56,101.585,99885966.0
2006-12-14 02:58:00,101.575,101.582,101.562,101.573,184103897.0
2006-12-14 02:59:00,101.575,101.577,101.57,101.57,18385681.0
2006-12-14 03:00:00,101.575,101.575,101.565,101.57,45107801.0
2006-12-14 03:01:00,101.568,101.588,101.568,101.578,107327407.0
2006-12-14 03:02:00,101.58,101.58,101.563,101.563,127322849.0
2006-12-14 03:03:00,101.568,101.593,101.568,101.585,39139489.0
2006-12-14 03:04:00,101.58,101.588,101.58,101.58,87923961.0
2006-12-14 03:05:00,101.595,101.595,101.585,101.585,48513908.0
2006-12-14 03:06:00,101.585,101.59,101.575,101.575,87443689.0
2006-12-14 03:07:00,101.578,101.578,101.558,101.558,30040161.0
2006-12-14 03:08:00,101.555,101.56,101.54,101.54,95215467.0
2006-12-14 03:09:00,101.53,101.55,101.53,101.54,44094819.0
2006-12-14 03:10:00,101.55,101.555,101.53,101.555,94527103.0
2006-12-14 03:11:00,101.56,101.564,101.555,101.56,49013370.0
2006-12-14 03:12:00,101.555,101.557,101.545,101.55,50490945.0
2006-12-14 03:13:00,101.55,101.58,101.55,101.575,84775605.0
2006-12-14 03:14:00,101.575,101.59,101.563,101.575,80032583.0
2006-12-14 03:15:00,101.577,101.605,101.57,101.605,66406771.0
2006-12-14 03:16:00,101.605,101.64,101.576,101.625,75014900.0
2006-12-14 03:17:00,101.625,101.625,101.605,101.61,25786578.0
2006-12-14 03:18:00,101.615,101.625,101.589,101.595,67998329.0
2006-12-14 03:19:00,101.605,101.609,101.577,101.59,85277722.0
2006-12-14 03:20:00,101.59,101.608,101.586,101.595,57802027.0
2006-12-14 03:21:00,101.595,101.605,101.575,101.583,53836355.0
2006-12-14 03:22:00,101.58,101.587,101.57,101.57,68626233.0
2006-12-14 03:23:00,101.565,101.574,101.558,101.57,195590218.0
2006-12-14 03:24:00,101.575,101.585,101.552,101.565,12955193.0
2006-12-14 03:25:00,101.57,101.57,101.511,101.565,19181545.0
2006-12-14 03:26:00,101.557,101.557,101.507,101.507,58746935.0
2006-12-14 03:27:00,101.465,101.55,101.465,101.55,51832011.0
2006-12-14 03:28:00,101.545,101.57,101.53,101.54,62528605.0
2006-12-14 03:29:00,101.54,101.54,101.517,101.53,70781026.0
2006-12-14 03:30:00,101.54,101.575,101.52,101.57,58733087.0
2006-12-14 03:31:00,101.58,101.6,101.57,101.585,56669110.0
2006-12-14 03:32:00,101.58,101.594,101.56,101.56,65748833.0
2006-12-14 03:33:00,101.565,101.583,101.562,101.563,27188087.0
2006-12-14 03:34:00,101.565,101.57,101.548,101.565,27956390.0
2006-12-14 03:35:00,101.555,101.57,101.547,101.565,188232062.0
2006-12-14 03:36:00,101.56,101.56,101.53,101.53,103269923.0
2006-12-14 03:37:00,101.53,101.557,101.53,101.535,109265838.0
2006-12-14 03:38:00,101.535,101.535,101.52,101.525,78568077.0
2006-12-14 03:39:00,101.53,101.535,101.51,101.51,41442365.0
2006-12-14 03:40:00,101.51,101.51,101.477,101.5,18889582.0
2006-12-14 03:41:00,101.505,101.505,101.478,101.478,61058733.0
2006-12-14 03:42:00,101.495,101.495,101.46,101.49,57384414.0
2006-12-14 03:43:00,101.49,101.5,101.48,101.48,159284473.0
2006-12-14 03:44:00,101.48,101.5,101.452,101.495,76199698.0
2006-12-14 03:45:00,101.505,101.518,101.505,101.505,51620555.0
2006-12-14 03:46:00,101.52,101.52,101.505,101.515,81687465.0
2006-12-14 03:47:00,101.52,101.52,101.487,101.5,67697244.0
2006-12-14 03:48:00,101.505,101.51,101.485,101.485,85395922.0
2006-12-14 03:49:00,101.505,101.516,101.5,101.5,32220306.0
2006-12-14 03:50:00,101.495,101.511,101.493,101.51,70142299.0
2006-12-14 03:51:00,101.49,101.506,101.485,101.495,28373492.0
2006-12-14 03:52:00,101.493,101.504,101.49,101.49,96938801.0
2006-12-14 03:53:00,101.485,101.495,101.48,101.495,112905763.0
2006-12-14 03:54:00,101.485,101.495,101.465,101.475,73141993.0
2006-12-14 03:55:00,101.49,101.501,101.48,101.48,69059007.0
2006-12-14 03:56:00,101.478,101.5,101.478,101.5,50029625.0
2006-12-14 03:57:00,101.512,101.53,101.495,101.515,68624114.0
2006-12-14 03:58:00,101.513,101.525,101.502,101.508,42254226.0
2006-12-14 03:59:00,101.515,101.525,101.515,101.525,75368651.0
2006-12-14 04:00:00,101.525,101.532,101.513,101.513,101813387.0
2006-12-14 04:01:00,101.52,101.528,101.51,101.525,122091937.0
2006-12-14 04:02:00,101.525,101.525,101.48,101.505,45719291.0
2006-12-14 04:03:00,101.505,101.512,101.485,101.508,29185221.0
2006-12-14 04:04:00,101.502,101.52,101.498,101.52,113386839.0
2006-12-14 04:05:00,101.51,101.535,101.51,101.535,34137091.0
2006-12-14 04:06:00,101.527,101.55,101.52,101.55,32739872.0
2006-12-14 04:07:00,101.548,101.567,101.532,101.555,49244706.0
2006-12-14 04:08:00,101.55,101.56,101.545,101.545,120313042.0
2006-12-14 04:09:00,101.55,101.558,101.535,101.535,87471554.0
2006-12-14 04:10:00,101.54,101.555,101.54,101.55,134980006.0
2006-12-14 04:11:00,101.558,101.558,101.525,101.54,86832134.0
2006-12-14 04:12:00,101.545,101.55,101.51,101.545,100645638.0
2006-12-14 04:13:00,101.533,101.555,101.533,101.545,74151220.0
2006-12-14 04:14:00,101.55,101.565,101.545,101.565,94045779.0
2006-12-14 04:15:00,101.57,101.575,101.555,101.57,30174050.0
2006-12-14 04:16:00,101.575,101.58,101.565,101.57,56759423.0
2006-12-14 04:17:00,101.57,101.57,101.56,101.57,39406533.0
2006-12-14 04:18:00,101.575,101.575,101.562,101.57,45133503.0
2006-12-14 04:19:00,101.57,101.57,101.555,101.57,69275987.0
2006-12-14 04:20:00,101.57,101.593,101.55,101.577,148786591.0
2006-12-14 04:21:00,101.58,101.59,101.57,101.58,84614148.0
2006-12-14 04:22:00,101.58,101.583,101.575,101.575,36805357.0
2006-12-14 04:23:00,101.57,101.575,101.565,101.575,66294948.0
2006-12-14 04:24:00,101.575,101.59,101.562,101.562,34884180.0
2006-12-14 04:25:00,101.56,101.585,101.56,101.56,180688602.0
2006-12-14 04:26:00,101.565,101.57,101.557,101.57,47718461.0
2006-12-14 04:27:00,101.57,101.58,101.547,101.555,116432816.0
2006-12-14 04:28:00,101.555,101.581,101.555,101.575,74998037.0
2006-12-14 04:29:00,101.57,101.593,101.56,101.56,68489292.0
2006-12-14 04:30:00,101.567,101.575,101.566,101.575,97196718.0
2006-12-14 04:31:00,101.575,101.575,101.56,101.575,113317398.0
2006-12-14 04:32:00,101.563,101.58,101.563,101.575,78960014.0
2006-12-14 04:33:00,101.575,101.583,101.566,101.57,93089073.0
2006-12-14 04:34:00,101.565,101.59,101.565,101.59,50625120.0
2006-12-14 04:35:00,101.59,101.59,101.568,101.568,47845650.0
2006-12-14 04:36:00,101.563,101.575,101.56,101.56,61291101.0
2006-12-14 04:37:00,101.565,101.58,101.565,101.58,34425319.0
2006-12-14 04:38:00,101.57,101.59,101.523,101.59,87089013.0
2006-12-14 04:39:00,101.58,101.59,101.58,101.59,59321592.0
2006-12-14 04:40:00,101.6,101.6,101.58,101.6,145963536.0
2006-12-14 04:41:00,101.595,101.595,101.561,101.577,61023993.0
2006-12-14 04:43:00,101.59,101.59,101.575,101.575,50459723.0
2006-12-14 04:44:00,101.58,101.593,101.564,101.57,72632926.0
2006-12-14 04:45:00,101.575,101.586,101.555,101.585,94353780.0
2006-12-14 04:46:00,101.573,101.592,101.573,101.573,186811194.0
2006-12-14 04:47:00,101.58,101.584,101.569,101.575,123531834.0
2006-12-14 04:48:00,101.585,101.585,101.575,101.575,17457227.0
2006-12-14 04:49:00,101.567,101.595,101.567,101.595,39632412.0
2006-12-14 04:50:00,101.593,101.602,101.58,101.58,40501122.0
2006-12-14 04:51:00,101.585,101.588,101.58,101.585,140929096.0
2006-12-14 04:52:00,101.578,101.589,101.576,101.585,50306336.0
2006-12-14 04:53:00,101.59,101.595,101.565,101.585,123690322.0
2006-12-14 04:54:00,101.595,101.6,101.585,101.585,41989475.0
2006-12-14 04:55:00,101.59,101.59,101.57,101.585,34783967.0
2006-12-14 04:56:00,101.58,101.595,101.58,101.58,59009021.0
2006-12-14 04:57:00,101.582,101.613,101.582,101.605,87090514.0
2006-12-14 04:58:00,101.607,101.62,101.595,101.595,22649726.0
2006-12-14 04:59:00,101.595,101.625,101.595,101.61,53790100.0
2006-12-14 05:00:00,101.595,101.625,101.595,101.615,77788801.0
2006-12-14 05:01:00,101.61,101.641,101.61,101.61,33305710.0
2006-12-14 05:02:00,101.625,101.64,101.596,101.618,166285037.0
2006-12-14 05:03:00,101.608,101.627,101.608,101.61,75252486.0
2006-12-14 05:04:00,101.615,101.635,101.603,101.603,75188395.0
2006-12-14 05:05:00,101.61,101.615,101.585,101.615,91884404.0
2006-12-14 05:06:00,101.605,101.605,101.585,101.585,88514065.0
2006-12-14 05:07:00,101.595,101.605,101.59,101.6,48267126.0
2006-12-14 05:08:00,101.595,101.61,101.592,101.61,162512149.0
2006-12-14 05:09:00,101.602,101.611,101.595,101.6,66578569.0
2006-12-14 05:10:00,101.597,101.608,101.585,101.608,69846592.0
2006-12-14 05:11:00,101.608,101.608,101.55,101.6,69421729.0
2006-12-14 05:12:00,101.605,101.615,101.6,101.615,49229848.0
2006-12-14 05:13:00,101.608,101.62,101.595,101.61,78571963.0
2006-12-14 05:14:00,101.61,101.615,101.603,101.615,60630187.0
2006-12-14 05:15:00,101.615,101.615,101.603,101.615,51566955.0
2006-12-14 05:16:00,101.615,101.615,101.605,101.605,49278642.0
2006-12-14 05:17:00,101.605,101.617,101.59,101.59,36146922.0
2006-12-14 05:18:00,101.6,101.611,101.6,101.605,93848419.0
2006-12-14 05:21:00,101.605,101.626,101.597,101.61,27522797.0
2006-12-14 05:22:00,101.608,101.608,101.592,101.605,45510992.0
2006-12-14 05:23:00,101.605,101.615,101.599,101.615,17148852.0
2006-12-14 05:24:00,101.61,101.613,101.605,101.61,102374790.0
2006-12-14 05:25:00,101.61,101.621,101.605,101.605,104962758.0
2006-12-14 05:26:00,101.615,101.621,101.595,101.595,43661578.0
2006-12-14 05:27:00,101.605,101.62,101.587,101.62,21936734.0
2006-12-14 05:28:00,101.602,101.613,101.588,101.605,108988770.0
2006-12-14 05:29:00,101.61,101.625,101.603,101.603,69205598.0
2006-12-14 05:30:00,101.605,101.625,101.59,101.605,170243968.0
2006-12-14 05:31:00,101.615,101.62,101.59,101.62,68824795.0
2006-12-14 05:32:00,101.61,101.61,101.59,101.59,51438331.0
2006-12-14 05:33:00,101.615,101.615,101.57,101.57,83645624.0
2006-12-14 05:34:00,101.615,101.625,101.605,101.625,21554782.0
2006-12-14 05:35:00,101.62,101.634,101.615,101.615,54729639.0
2006-12-14 05:36:00,101.63,101.632,101.618,101.625,40039391.0
2006-12-14 05:37:00,101.62,101.628,101.617,101.617,40152973.0
2006-12-14 05:38:00,101.625,101.625,101.559,101.613,78373146.0
2006-12-14 05:39:00,101.618,101.626,101.616,101.62,77643862.0
2006-12-14 05:40:00,101.625,101.625,101.603,101.61,36577398.0
2006-12-14 05:41:00,101.61,101.625,101.605,101.615,110425691.0
2006-12-14 05:42:00,101.607,101.625,101.602,101.602,107186354.0
2006-12-14 05:43:00,101.6,101.615,101.595,101.615,60303515.0
2006-12-14 05:45:00,101.605,101.624,101.6,101.6,102151538.0
2006-12-14 05:46:00,101.605,101.62,101.603,101.62,54170412.0
2006-12-14 05:47:00,101.613,101.613,101.598,101.598,52967373.0
2006-12-14 05:48:00,101.605,101.615,101.585,101.605,99377498.0
2006-12-14 05:49:00,101.61,101.61,101.555,101.555,108066841.0
2006-12-14 05:50:00,101.6,101.605,101.595,101.595,69777580.0
2006-12-14 05:52:00,101.598,101.605,101.556,101.605,45947399.0
2006-12-14 05:53:00,101.605,101.62,101.595,101.62,91036437.0
2006-12-14 05:55:00,101.62,101.631,101.576,101.625,75879243.0
2006-12-14 05:56:00,101.623,101.635,101.615,101.635,48284169.0
2006-12-14 05:57:00,101.625,101.647,101.625,101.645,53470234.0
2006-12-14 05:58:00,101.63,101.655,101.629,101.64,48816029.0
2006-12-14 05:59:00,101.635,101.638,101.618,101.618,110247526.0
2006-12-14 06:00:00,101.62,101.645,101.605,101.645,73727437.0
2006-12-14 06:01:00,101.65,101.65,101.63,101.64,35772634.0
2006-12-14 06:02:00,101.65,101.65,101.628,101.628,38558012.0
2006-12-14 06:03:00,101.627,101.663,101.627,101.663,119780434.0
2006-12-14 06:04:00,101.67,101.675,101.654,101.655,177458698.0
2006-12-14 06:05:00,101.655,101.665,101.655,101.665,73478047.0
2006-12-14 06:06:00,101.66,101.675,101.648,101.66,89057670.0
2006-12-14 06:07:00,101.66,101.672,101.656,101.658,106468209.0
2006-12-14 06:08:00,101.655,101.67,101.621,101.67,103157300.0
2006-12-14 06:09:00,101.667,101.667,101.66,101.66,42291008.0
2006-12-14 06:10:00,101.662,101.662,101.649,101.65,49136241.0
2006-12-14 06:11:00,101.65,101.659,101.607,101.652,105320315.0
2006-12-14 06:12:00,101.665,101.675,101.647,101.665,62205629.0
2006-12-14 06:13:00,101.665,101.695,101.665,101.695,134216211.0
2006-12-14 06:14:00,101.685,101.7,101.683,101.692,107435712.0
2006-12-14 06:15:00,101.695,101.716,101.695,101.7,53107452.0
2006-12-14 06:16:00,101.705,101.73,101.693,101.693,52171456.0
2006-12-14 06:17:00,101.695,101.695,101.655,101.655,126857820.0
2006-12-14 06:18:00,101.615,101.677,101.615,101.665,81811218.0
2006-12-14 06:19:00,101.675,101.675,101.655,101.673,133460432.0
2006-12-14 06:20:00,101.68,101.697,101.66,101.665,94815737.0
2006-12-14 06:21:00,101.69,101.715,101.685,101.715,43349376.0
2006-12-14 06:22:00,101.695,101.71,101.681,101.7,98296148.0
2006-12-14 06:23:00,101.695,101.702,101.684,101.702,33542867.0
2006-12-14 06:24:00,101.695,101.71,101.667,101.675,131209151.0
2006-12-14 06:25:00,101.673,101.7,101.665,101.665,74621356.0
2006-12-14 06:26:00,101.675,101.688,101.675,101.685,34265120.0
2006-12-14 06:27:00,101.688,101.695,101.668,101.695,103699111.0
2006-12-14 06:28:00,101.695,101.71,101.683,101.71,31228063.0
2006-12-14 06:29:00,101.705,101.74,101.7,101.74,69314785.0
2006-12-14 06:30:00,101.735,101.735,101.71,101.72,136839437.0
2006-12-14 06:31:00,101.715,101.719,101.714,101.717,118315429.0
2006-12-14 06:32:00,101.72,101.721,101.71,101.715,46868296.0
2006-12-14 06:33:00,101.72,101.724,101.712,101.72,75847203.0
2006-12-14 06:34:00,101.712,101.73,101.705,101.705,54564839.0
2006-12-14 06:35:00,101.71,101.733,101.691,101.73,75199542.0
2006-12-14 06:36:00,101.735,101.735,101.705,101.735,97805425.0
2006-12-14 06:37:00,101.72,101.765,101.719,101.755,36423515.0
2006-12-14 06:38:00,101.75,101.753,101.725,101.747,84512962.0
2006-12-14 06:39:00,101.74,101.755,101.735,101.748,39741965.0
2006-12-14 06:40:00,101.738,101.758,101.738,101.75,101372202.0
2006-12-14 06:41:00,101.75,101.75,101.725,101.743,40301916.0
2006-12-14 06:42:00,101.74,101.748,101.735,101.735,43598951.0
2006-12-14 06:43:00,101.74,101.74,101.71,101.72,76881446.0
2006-12-14 06:44:00,101.72,101.72,101.654,101.698,150370883.0
2006-12-14 06:45:00,101.71,101.727,101.7,101.725,61363570.0
2006-12-14 06:46:00,101.715,101.735,101.712,101.712,65543975.0
2006-12-14 06:47:00,101.715,101.73,101.7,101.7,36787071.0
2006-12-14 06:48:00,101.715,101.729,101.715,101.72,119769741.0
2006-12-14 06:49:00,101.705,101.73,101.675,101.725,53342910.0
2006-12-14 06:50:00,101.725,101.725,101.705,101.715,117054093.0
2006-12-14 06:51:00,101.71,101.72,101.685,101.685,79707656.0
2006-12-14 06:52:00,101.695,101.7,101.685,101.7,63634644.0
2006-12-14 06:53:00,101.695,101.699,101.688,101.698,48571489.0
2006-12-14 06:54:00,101.705,101.705,101.675,101.675,108081290.0
2006-12-14 06:55:00,101.69,101.69,101.671,101.685,63216093.0
2006-12-14 06:56:00,101.69,101.71,101.688,101.71,92680687.0
2006-12-14 06:57:00,101.7,101.711,101.672,101.705,54390037.0
2006-12-14 06:58:00,101.71,101.725,101.7,101.71,94034601.0
2006-12-14 06:59:00,101.715,101.715,101.695,101.695,144284406.0
2006-12-14 07:00:00,101.705,101.72,101.695,101.695,91378598.0
2006-12-14 07:01:00,101.695,101.713,101.681,101.71,116601819.0
2006-12-14 07:02:00,101.71,101.72,101.695,101.72,118253537.0
2006-12-14 07:03:00,101.725,101.725,101.713,101.72,129792628.0
2006-12-14 07:04:00,101.71,101.725,101.695,101.695,89733944.0
2006-12-14 07:05:00,101.7,101.7,101.687,101.695,137173210.0
2006-12-14 07:06:00,101.7,101.704,101.687,101.69,64679750.0
2006-12-14 07:07:00,101.682,101.696,101.67,101.67,151712346.0
2006-12-14 07:08:00,101.67,101.67,101.655,101.67,137303993.0
2006-12-14 07:09:00,101.67,101.67,101.648,101.655,39219112.0
2006-12-14 07:10:00,101.67,101.678,101.663,101.665,164240355.0
2006-12-14 07:11:00,101.675,101.675,101.643,101.655,88134429.0
2006-12-14 07:12:00,101.68,101.68,101.657,101.668,21716776.0
2006-12-14 07:13:00,101.65,101.665,101.626,101.665,106510382.0
2006-12-14 07:14:00,101.66,101.667,101.657,101.657,46922818.0
2006-12-14 07:15:00,101.66,101.663,101.645,101.65,150526884.0
2006-12-14 07:16:00,101.65,101.664,101.645,101.645,151299568.0
2006-12-14 07:17:00,101.635,101.66,101.635,101.66,59090722.0
2006-12-14 07:18:00,101.655,101.662,101.64,101.645,162382039.0
2006-12-14 07:19:00,101.648,101.65,101.643,101.65,42524055.0
2006-12-14 07:20:00,101.655,101.655,101.61,101.63,46666930.0
2006-12-14 07:21:00,101.61,101.636,101.605,101.605,42758377.0
2006-12-14 07:22:00,101.62,101.635,101.618,101.625,25506678.0
2006-12-14 07:23:00,101.622,101.631,101.614,101.629,66258414.0
2006-12-14 07:24:00,101.622,101.65,101.607,101.65,28360027.0
2006-12-14 07:25:00,101.65,101.65,101.633,101.65,60580143.0
2006-12-14 07:26:00,101.64,101.653,101.623,101.635,94952826.0
2006-12-14 07:27:00,101.64,101.656,101.64,101.65,216258427.0
2006-12-14 07:28:00,101.645,101.645,101.638,101.64,35672776.0
2006-12-14 07:29:00,101.645,101.657,101.639,101.657,49893344.0
2006-12-14 07:30:00,101.66,101.66,101.637,101.64,56960944.0
2006-12-14 07:31:00,101.655,101.655,101.635,101.635,145928277.0
2006-12-14 07:32:00,101.65,101.665,101.625,101.625,75156910.0
2006-12-14 07:33:00,101.627,101.651,101.627,101.65,39033884.0
2006-12-14 07:34:00,101.645,101.645,101.638,101.645,73922089.0
2006-12-14 07:35:00,101.65,101.655,101.63,101.655,92255243.0
2006-12-14 07:36:00,101.66,101.66,101.593,101.65,155644655.0
2006-12-14 07:37:00,101.645,101.672,101.645,101.652,77318084.0
2006-12-14 07:38:00,101.665,101.665,101.63,101.655,64242196.0
2006-12-14 07:39:00,101.65,101.663,101.65,101.66,90635350.0
2006-12-14 07:40:00,101.655,101.66,101.648,101.65,163543019.0
2006-12-14 07:41:00,101.65,101.675,101.608,101.655,76127103.0
2006-12-14 07:42:00,101.65,101.66,101.632,101.66,80351506.0
2006-12-14 07:43:00,101.655,101.665,101.65,101.663,57701405.0
2006-12-14 07:44:00,101.66,101.67,101.649,101.665,36881019.0
2006-12-14 07:45:00,101.655,101.667,101.653,101.655,94015661.0
2006-12-14 07:46:00,101.66,101.675,101.652,101.67,32187500.0
2006-12-14 07:47:00,101.66,101.685,101.66,101.685,85161417.0
2006-12-14 07:48:00,101.68,101.685,101.66,101.67,147995086.0
2006-12-14 07:49:00,101.667,101.667,101.647,101.66,41902010.0
2006-12-14 07:50:00,101.665,101.685,101.64,101.655,52954398.0
2006-12-14 07:51:00,101.655,101.66,101.64,101.65,35406549.0
2006-12-14 07:52:00,101.66,101.66,101.62,101.633,34291922.0
2006-12-14 07:53:00,101.63,101.635,101.62,101.62,12102325.0
2006-12-14 07:54:00,101.63,101.645,101.622,101.645,168678100.0
2006-12-14 07:55:00,101.633,101.65,101.633,101.65,42103530.0
2006-12-14 07:56:00,101.64,101.646,101.639,101.645,108282318.0
2006-12-14 07:57:00,101.645,101.66,101.645,101.65,81575893.0
2006-12-14 07:58:00,101.65,101.66,101.635,101.65,66115483.0
2006-12-14 07:59:00,101.65,101.666,101.64,101.64,73382353.0
2006-12-14 08:00:00,101.655,101.655,101.63,101.64,89173151.0
2006-12-14 08:01:00,101.638,101.65,101.634,101.635,92144320.0
2006-12-14 08:02:00,101.643,101.664,101.643,101.655,21584182.0
2006-12-14 08:03:00,101.665,101.675,101.663,101.67,56960409.0
2006-12-14 08:04:00,101.665,101.67,101.63,101.645,52972320.0
2006-12-14 08:05:00,101.637,101.657,101.637,101.64,223721784.0
2006-12-14 08:06:00,101.65,101.652,101.635,101.652,35353573.0
2006-12-14 08:07:00,101.655,101.655,101.623,101.63,64024258.0
2006-12-14 08:08:00,101.64,101.655,101.623,101.623,95831209.0
2006-12-14 08:09:00,101.623,101.64,101.623,101.625,98869600.0
2006-12-14 08:10:00,101.605,101.632,101.57,101.628,86625379.0
2006-12-14 08:11:00,101.628,101.654,101.595,101.595,52996332.0
2006-12-14 08:12:00,101.635,101.64,101.585,101.585,133146503.0
2006-12-14 08:13:00,101.635,101.64,101.58,101.625,88677317.0
2006-12-14 08:14:00,101.61,101.65,101.61,101.635,106978209.0
2006-12-14 08:15:00,101.645,101.645,101.62,101.635,68616444.0
2006-12-14 08:16:00,101.632,101.645,101.63,101.645,52295906.0
2006-12-14 08:17:00,101.635,101.64,101.63,101.64,31680579.0
2006-12-14 08:19:00,101.62,101.645,101.594,101.627,92201595.0
2006-12-14 08:20:00,101.635,101.635,101.579,101.615,125671433.0
2006-12-14 08:21:00,101.63,101.63,101.618,101.625,46096037.0
2006-12-14 08:22:00,101.615,101.635,101.61,101.635,72931146.0
2006-12-14 08:23:00,101.64,101.64,101.618,101.62,64311777.0
2006-12-14 08:24:00,101.625,101.641,101.62,101.635,79319740.0
2006-12-14 08:25:00,101.635,101.635,101.617,101.617,68799589.0
2006-12-14 08:26:00,101.62,101.625,101.62,101.62,38560002.0
2006-12-14 08:27:00,101.625,101.625,101.613,101.622,125254670.0
2006-12-14 08:28:00,101.62,101.639,101.6,101.62,105434610.0
2006-12-14 08:29:00,101.62,101.623,101.615,101.615,38842950.0
2006-12-14 08:30:00,101.605,101.622,101.605,101.615,43209715.0
2006-12-14 08:31:00,101.615,101.615,101.595,101.61,41056857.0
2006-12-14 08:32:00,101.615,101.615,101.602,101.608,180218668.0
2006-12-14 08:33:00,101.615,101.615,101.595,101.61,87251345.0
2006-12-14 08:34:00,101.608,101.62,101.6,101.613,45228994.0
2006-12-14 08:35:00,101.595,101.622,101.595,101.598,83378023.0
2006-12-14 08:36:00,101.605,101.62,101.603,101.61,37087747.0
2006-12-14 08:37:00,101.615,101.615,101.573,101.595,69299555.0
2006-12-14 08:38:00,101.59,101.605,101.58,101.605,69738984.0
2006-12-14 08:39:00,101.605,101.605,101.572,101.572,78424552.0
2006-12-14 08:40:00,101.57,101.57,101.535,101.55,134177890.0
2006-12-14 08:41:00,101.555,101.561,101.546,101.555,58780451.0
2006-12-14 08:42:00,101.56,101.565,101.545,101.555,82314376.0
2006-12-14 08:43:00,101.55,101.55,101.52,101.52,99227008.0
2006-12-14 08:44:00,101.535,101.562,101.535,101.54,58403642.0
2006-12-14 08:45:00,101.545,101.56,101.535,101.56,72944663.0
2006-12-14 08:46:00,101.538,101.565,101.538,101.542,117084827.0
2006-12-14 08:47:00,101.548,101.565,101.496,101.535,79571844.0
2006-12-14 08:48:00,101.515,101.54,101.515,101.52,87660024.0
2006-12-14 08:49:00,101.527,101.527,101.51,101.51,74220023.0
2006-12-14 08:50:00,101.495,101.51,101.486,101.5,92647267.0
2006-12-14 08:51:00,101.493,101.504,101.493,101.5,43627348.0
2006-12-14 08:52:00,101.48,101.5,101.48,101.495,66897203.0
2006-12-14 08:53:00,101.485,101.495,101.485,101.495,97539956.0
2006-12-14 08:54:00,101.49,101.495,101.47,101.495,48358375.0
2006-12-14 08:55:00,101.485,101.485,101.46,101.47,147698237.0
2006-12-14 08:56:00,101.47,101.485,101.47,101.485,29203603.0
2006-12-14 08:57:00,101.485,101.501,101.485,101.485,90303057.0
2006-12-14 08:58:00,101.485,101.488,101.46,101.46,55692471.0
2006-12-14 08:59:00,101.47,101.492,101.47,101.488,73253378.0
2006-12-14 09:00:00,101.48,101.49,101.47,101.47,77800192.0
2006-12-14 09:01:00,101.47,101.495,101.47,101.495,127147859.0
2006-12-14 09:02:00,101.483,101.503,101.48,101.48,128817770.0
2006-12-14 09:03:00,101.483,101.501,101.464,101.495,44387921.0
2006-12-14 09:04:00,101.488,101.5,101.465,101.475,83722911.0
2006-12-14 09:05:00,101.478,101.489,101.475,101.475,106299866.0
2006-12-14 09:06:00,101.485,101.495,101.48,101.495,68249213.0
2006-12-14 09:07:00,101.5,101.5,101.475,101.495,36909529.0
2006-12-14 09:08:00,101.475,101.496,101.475,101.475,69638730.0
2006-12-14 09:09:00,101.475,101.493,101.475,101.485,54418279.0
2006-12-14 09:10:00,101.487,101.495,101.485,101.49,25357449.0
2006-12-14 09:11:00,101.49,101.495,101.477,101.495,55993830.0
2006-12-14 09:12:00,101.48,101.498,101.48,101.485,143539864.0
2006-12-14 09:13:00,101.495,101.498,101.487,101.487,67039954.0
2006-12-14 09:14:00,101.497,101.51,101.48,101.5,64558854.0
2006-12-14 09:15:00,101.485,101.522,101.485,101.49,78918728.0
2006-12-14 09:16:00,101.5,101.518,101.49,101.508,27988630.0
2006-12-14 09:17:00,101.51,101.512,101.492,101.505,37128243.0
2006-12-14 09:18:00,101.498,101.498,101.485,101.488,47794973.0
2006-12-14 09:19:00,101.495,101.52,101.495,101.505,51845904.0
2006-12-14 09:20:00,101.52,101.52,101.49,101.51,54211068.0
2006-12-14 09:21:00,101.502,101.535,101.502,101.505,54020979.0
2006-12-14 09:22:00,101.52,101.526,101.515,101.525,126912548.0
2006-12-14 09:23:00,101.51,101.519,101.51,101.515,141572959.0
2006-12-14 09:24:00,101.52,101.538,101.51,101.51,41978972.0
2006-12-14 09:25:00,101.53,101.53,101.48,101.515,106022620.0
2006-12-14 09:26:00,101.51,101.51,101.489,101.5,90074983.0
2006-12-14 09:27:00,101.49,101.495,101.457,101.457,37777418.0
2006-12-14 09:28:00,101.452,101.481,101.452,101.458,192720255.0
2006-12-14 09:29:00,101.46,101.495,101.46,101.47,54965094.0
2006-12-14 09:30:00,101.488,101.535,101.487,101.505,52486977.0
2006-12-14 09:31:00,101.525,101.525,101.488,101.488,93516987.0
2006-12-14 09:32:00,101.495,101.52,101.495,101.52,80608399.0
2006-12-14 09:33:00,101.52,101.525,101.495,101.505,45136830.0
2006-12-14 09:34:00,101.505,101.52,101.49,101.505,66738146.0
2006-12-14 09:35:00,101.5,101.504,101.487,101.5,51342665.0
2006-12-14 09:36:00,101.492,101.501,101.489,101.49,162701983.0
2006-12-14 09:37:00,101.485,101.495,101.483,101.487,36783853.0
2006-12-14 09:38:00,101.495,101.505,101.483,101.485,44409060.0
2006-12-14 09:39:00,101.472,101.5,101.472,101.49,52298431.0
2006-12-14 09:40:00,101.5,101.502,101.449,101.49,103902581.0
2006-12-14 09:41:00,101.495,101.51,101.49,101.51,70794263.0
2006-12-14 09:42:00,101.5,101.5,101.465,101.495,102564079.0
2006-12-14 09:43:00,101.485,101.49,101.437,101.462,18883696.0
2006-12-14 09:44:00,101.475,101.475,101.44,101.475,43636991.0
2006-12-14 09:45:00,101.475,101.491,101.475,101.49,106406776.0
2006-12-14 09:46:00,101.49,101.51,101.48,101.51,128316585.0
2006-12-14 09:47:00,101.505,101.52,101.47,101.52,136120128.0
2006-12-14 09:48:00,101.515,101.53,101.515,101.53,77818739.0
2006-12-14 09:49:00,101.535,101.535,101.515,101.53,45198422.0
2006-12-14 09:50:00,101.523,101.532,101.485,101.485,81732649.0
2006-12-14 09:51:00,101.525,101.555,101.525,101.555,69916904.0
2006-12-14 09:52:00,101.55,101.55,101.502,101.545,56509778.0
2006-12-14 09:53:00,101.545,101.545,101.525,101.54,57682320.0
2006-12-14 09:54:00,101.54,101.565,101.54,101.565,71044721.0
2006-12-14 09:55:00,101.565,101.567,101.555,101.557,63147542.0
2006-12-14 09:56:00,101.565,101.565,101.544,101.553,131766066.0
2006-12-14 09:57:00,101.56,101.56,101.545,101.545,47536824.0
2006-12-14 09:58:00,101.55,101.56,101.501,101.56,81428387.0
2006-12-14 09:59:00,101.55,101.554,101.533,101.533,82333770.0
2006-12-14 10:00:00,101.535,101.565,101.535,101.545,13179410.0
2006-12-14 10:01:00,101.555,101.565,101.528,101.535,209514611.0
2006-12-14 10:02:00,101.54,101.56,101.515,101.515,57537932.0
2006-12-14 10:03:00,101.513,101.525,101.5,101.5,123015855.0
2006-12-14 10:04:00,101.5,101.529,101.5,101.52,114193005.0
2006-12-14 10:05:00,101.518,101.555,101.518,101.555,39517701.0
2006-12-14 10:06:00,101.553,101.605,101.553,101.575,49722323.0
2006-12-14 10:07:00,101.565,101.595,101.54,101.595,121559702.0
2006-12-14 10:08:00,101.58,101.615,101.553,101.615,26782891.0
2006-12-14 10:09:00,101.57,101.633,101.57,101.615,118513016.0
2006-12-14 10:10:00,101.615,101.615,101.605,101.61,68611360.0
2006-12-14 10:11:00,101.603,101.603,101.515,101.55,125719870.0
2006-12-14 10:12:00,101.53,101.55,101.51,101.525,189250126.0
2006-12-14 10:13:00,101.525,101.54,101.508,101.522,211319996.0
2006-12-14 10:14:00,101.53,101.547,101.523,101.54,108565925.0
2006-12-14 10:15:00,101.53,101.543,101.52,101.52,114995490.0
2006-12-14 10:16:00,101.54,101.561,101.54,101.54,70878436.0
2006-12-14 10:17:00,101.55,101.575,101.55,101.56,76480759.0
2006-12-14 10:18:00,101.555,101.565,101.515,101.54,74324963.0
2006-12-14 10:19:00,101.545,101.547,101.5,101.54,67188412.0
2006-12-14 10:20:00,101.53,101.545,101.525,101.545,168801462.0
2006-12-14 10:21:00,101.54,101.547,101.515,101.54,82385643.0
2006-12-14 10:22:00,101.542,101.565,101.528,101.55,88779449.0
2006-12-14 10:23:00,101.553,101.56,101.54,101.548,56568223.0
2006-12-14 10:24:00,101.56,101.56,101.54,101.555,72442839.0
2006-12-14 10:25:00,101.555,101.565,101.545,101.565,106256347.0
2006-12-14 10:26:00,101.56,101.575,101.555,101.555,116236167.0
2006-12-14 10:27:00,101.555,101.555,101.52,101.52,77060569.0
2006-12-14 10:28:00,101.51,101.527,101.486,101.518,121224947.0
2006-12-14 10:29:00,101.54,101.55,101.53,101.53,13874410.0
2006-12-14 10:30:00,101.525,101.544,101.518,101.518,75116169.0
2006-12-14 10:31:00,101.537,101.55,101.523,101.55,144315123.0
2006-12-14 10:32:00,101.558,101.573,101.535,101.565,50535418.0
2006-12-14 10:33:00,101.55,101.595,101.53,101.585,58802458.0
2006-12-14 10:34:00,101.59,101.59,101.54,101.54,58017881.0
2006-12-14 10:35:00,101.543,101.59,101.543,101.58,52056157.0
2006-12-14 10:36:00,101.58,101.595,101.575,101.595,36779520.0
2006-12-14 10:37:00,101.59,101.598,101.558,101.56,108124430.0
2006-12-14 10:38:00,101.557,101.565,101.527,101.527,133454637.0
2006-12-14 10:39:00,101.55,101.55,101.495,101.5,111208645.0
2006-12-14 10:40:00,101.503,101.505,101.477,101.49,74507544.0
2006-12-14 10:41:00,101.485,101.5,101.48,101.5,70852426.0
2006-12-14 10:42:00,101.5,101.5,101.485,101.493,57923925.0
2006-12-14 10:43:00,101.495,101.501,101.49,101.495,53811275.0
2006-12-14 10:44:00,101.5,101.51,101.49,101.495,10703084.0
2006-12-14 10:45:00,101.515,101.53,101.51,101.51,78111347.0
2006-12-14 10:46:00,101.495,101.515,101.48,101.515,108832618.0
2006-12-14 10:47:00,101.52,101.552,101.513,101.548,125292936.0
2006-12-14 10:48:00,101.547,101.558,101.495,101.54,65314073.0
2006-12-14 10:49:00,101.545,101.553,101.515,101.525,75291017.0
2006-12-14 10:50:00,101.53,101.535,101.516,101.52,88680159.0
2006-12-14 10:51:00,101.51,101.51,101.49,101.51,55604216.0
2006-12-14 10:52:00,101.505,101.514,101.48,101.505,72013077.0
2006-12-14 10:53:00,101.498,101.519,101.498,101.5,96989375.0
2006-12-14 10:54:00,101.498,101.53,101.498,101.51,57255791.0
2006-12-14 10:55:00,101.508,101.54,101.508,101.51,183495641.0
2006-12-14 10:56:00,101.517,101.517,101.488,101.488,44446850.0
2006-12-14 10:57:00,101.51,101.523,101.452,101.495,102439189.0
2006-12-14 10:58:00,101.495,101.54,101.485,101.54,77864622.0
2006-12-14 10:59:00,101.523,101.535,101.523,101.53,70029273.0
2006-12-14 11:00:00,101.54,101.54,101.487,101.54,106579691.0
2006-12-14 11:01:00,101.54,101.546,101.52,101.54,55689313.0
2006-12-14 11:02:00,101.545,101.545,101.52,101.537,129617311.0
2006-12-14 11:03:00,101.54,101.55,101.52,101.52,35054509.0
2006-12-14 11:04:00,101.517,101.535,101.51,101.525,71238473.0
2006-12-14 11:05:00,101.525,101.562,101.525,101.545,120285666.0
2006-12-14 11:06:00,101.545,101.55,101.53,101.53,100138242.0
2006-12-14 11:07:00,101.53,101.55,101.53,101.535,62201516.0
2006-12-14 11:08:00,101.535,101.535,101.477,101.522,89092778.0
2006-12-14 11:09:00,101.535,101.552,101.52,101.547,95835738.0
2006-12-14 11:10:00,101.525,101.559,101.525,101.54,89606179.0
2006-12-14 11:11:00,101.54,101.54,101.5,101.5,118546515.0
2006-12-14 11:12:00,101.5,101.51,101.472,101.498,97937466.0
2006-12-14 11:13:00,101.49,101.52,101.475,101.52,63409527.0
2006-12-14 11:14:00,101.52,101.525,101.5,101.525,101318477.0
2006-12-14 11:15:00,101.522,101.523,101.49,101.505,101823244.0
2006-12-14 11:16:00,101.51,101.51,101.485,101.5,34667700.0
2006-12-14 11:17:00,101.495,101.497,101.47,101.497,62991874.0
2006-12-14 11:18:00,101.505,101.505,101.452,101.465,161472719.0
2006-12-14 11:19:00,101.47,101.47,101.46,101.46,75382320.0
2006-12-14 11:20:00,101.45,101.46,101.445,101.448,111369771.0
2006-12-14 11:21:00,101.465,101.48,101.465,101.48,105120471.0
2006-12-14 11:22:00,101.48,101.505,101.465,101.5,63014132.0
2006-12-14 11:23:00,101.485,101.495,101.47,101.48,82735125.0
2006-12-14 11:24:00,101.485,101.493,101.485,101.493,84887609.0
2006-12-14 11:25:00,101.483,101.501,101.48,101.48,16214297.0
2006-12-14 11:26:00,101.475,101.481,101.465,101.465,120015069.0
2006-12-14 11:27:00,101.473,101.473,101.44,101.44,82724843.0
2006-12-14 11:28:00,101.44,101.48,101.44,101.475,37575003.0
2006-12-14 11:29:00,101.475,101.477,101.459,101.475,30944729.0
2006-12-14 11:30:00,101.465,101.483,101.45,101.45,104034828.0
2006-12-14 11:31:00,101.46,101.47,101.45,101.455,59441616.0
2006-12-14 11:32:00,101.475,101.493,101.46,101.467,83498405.0
2006-12-14 11:33:00,101.465,101.48,101.445,101.47,42058110.0
2006-12-14 11:34:00,101.47,101.47,101.455,101.46,99286768.0
2006-12-14 11:35:00,101.455,101.465,101.45,101.455,163693670.0
2006-12-14 11:36:00,101.46,101.471,101.44,101.47,40079082.0
2006-12-14 11:37:00,101.465,101.465,101.425,101.453,63648143.0
2006-12-14 11:38:00,101.46,101.465,101.44,101.455,57573118.0
2006-12-14 11:39:00,101.45,101.465,101.44,101.465,84489529.0
2006-12-14 11:40:00,101.455,101.465,101.446,101.46,181988393.0
2006-12-14 11:41:00,101.45,101.47,101.45,101.45,190444560.0
2006-12-14 11:42:00,101.46,101.46,101.428,101.435,148742786.0
2006-12-14 11:43:00,101.44,101.44,101.405,101.405,29277176.0
2006-12-14 11:44:00,101.4,101.405,101.355,101.36,25795993.0
2006-12-14 11:45:00,101.365,101.403,101.345,101.36,115780512.0
2006-12-14 11:46:00,101.355,101.395,101.355,101.383,135567254.0
2006-12-14 11:47:00,101.385,101.39,101.35,101.39,115559632.0
2006-12-14 11:48:00,101.38,101.395,101.38,101.385,216558476.0
2006-12-14 11:49:00,101.395,101.395,101.375,101.385,134629367.0
2006-12-14 11:50:00,101.385,101.387,101.365,101.385,66675745.0
2006-12-14 11:51:00,101.377,101.385,101.31,101.33,133873761.0
2006-12-14 11:52:00,101.332,101.38,101.325,101.36,70094839.0
2006-12-14 11:53:00,101.37,101.39,101.355,101.39,68650875.0
2006-12-14 11:54:00,101.382,101.399,101.382,101.39,100749853.0
2006-12-14 11:55:00,101.39,101.46,101.39,101.45,104598670.0
2006-12-14 11:56:00,101.442,101.47,101.432,101.47,96142191.0
2006-12-14 11:57:00,101.45,101.497,101.42,101.475,113662506.0
2006-12-14 11:58:00,101.475,101.48,101.455,101.455,70384092.0
2006-12-14 11:59:00,101.45,101.45,101.43,101.44,105748005.0
2006-12-14 12:00:00,101.445,101.46,101.422,101.445,58188389.0
2006-12-14 12:01:00,101.45,101.45,101.435,101.435,53887621.0
2006-12-14 12:02:00,101.435,101.455,101.423,101.435,102627669.0
2006-12-14 12:03:00,101.418,101.44,101.4,101.4,117828569.0
2006-12-14 12:04:00,101.397,101.42,101.397,101.41,160119808.0
2006-12-14 12:05:00,101.415,101.425,101.397,101.425,77102455.0
2006-12-14 12:06:00,101.412,101.447,101.41,101.44,44246240.0
2006-12-14 12:07:00,101.432,101.475,101.432,101.475,94471921.0
2006-12-14 12:08:00,101.475,101.49,101.469,101.49,80410716.0
2006-12-14 12:09:00,101.495,101.509,101.49,101.49,33617627.0
2006-12-14 12:11:00,101.493,101.505,101.48,101.505,67279852.0
2006-12-14 12:12:00,101.495,101.54,101.495,101.535,119998503.0
2006-12-14 12:13:00,101.545,101.545,101.51,101.515,90189671.0
2006-12-14 12:14:00,101.525,101.528,101.508,101.515,40827294.0
2006-12-14 12:15:00,101.512,101.525,101.495,101.495,64914396.0
2006-12-14 12:16:00,101.505,101.505,101.483,101.483,65531860.0
2006-12-14 12:17:00,101.493,101.502,101.467,101.502,96962242.0
2006-12-14 12:18:00,101.505,101.518,101.482,101.512,31209059.0
2006-12-14 12:19:00,101.508,101.515,101.461,101.515,45344031.0
2006-12-14 12:20:00,101.505,101.53,101.472,101.53,142080321.0
2006-12-14 12:21:00,101.525,101.55,101.525,101.55,98772448.0
2006-12-14 12:22:00,101.548,101.58,101.545,101.58,46057863.0
2006-12-14 12:23:00,101.57,101.595,101.548,101.595,64447627.0
2006-12-14 12:24:00,101.595,101.595,101.562,101.575,46436008.0
2006-12-14 12:25:00,101.585,101.585,101.575,101.575,27893104.0
2006-12-14 12:26:00,101.58,101.59,101.575,101.58,141623488.0
2006-12-14 12:27:00,101.58,101.58,101.57,101.575,91847341.0
2006-12-14 12:28:00,101.575,101.588,101.567,101.567,129358122.0
2006-12-14 12:29:00,101.58,101.59,101.575,101.575,58017145.0
2006-12-14 12:30:00,101.595,101.595,101.583,101.595,27097800.0
2006-12-14 12:31:00,101.59,101.597,101.585,101.585,62315617.0
2006-12-14 12:32:00,101.587,101.61,101.587,101.61,130674657.0
2006-12-14 12:33:00,101.605,101.615,101.584,101.615,137873136.0
2006-12-14 12:34:00,101.61,101.61,101.6,101.6,69924090.0
2006-12-14 12:35:00,101.608,101.611,101.585,101.585,103494841.0
2006-12-14 12:36:00,101.582,101.605,101.58,101.595,157638625.0
2006-12-14 12:37:00,101.57,101.608,101.57,101.587,31260256.0
2006-12-14 12:38:00,101.573,101.6,101.56,101.6,73060591.0
2006-12-14 12:39:00,101.605,101.605,101.585,101.585,69866393.0
2006-12-14 12:40:00,101.575,101.58,101.565,101.575,109084967.0
2006-12-14 12:41:00,101.56,101.578,101.555,101.565,89805021.0
2006-12-14 12:42:00,101.57,101.59,101.57,101.58,67080192.0
2006-12-14 12:43:00,101.58,101.59,101.573,101.59,30043088.0
2006-12-14 12:44:00,101.58,101.594,101.58,101.59,134740496.0
2006-12-14 12:45:00,101.6,101.603,101.583,101.603,71076975.0
2006-12-14 12:46:00,101.595,101.615,101.58,101.605,70490634.0
2006-12-14 12:47:00,101.595,101.616,101.595,101.61,114346627.0
2006-12-14 12:48:00,101.6,101.605,101.59,101.59,91430074.0
2006-12-14 12:49:00,101.59,101.615,101.573,101.585,205612746.0
2006-12-14 12:51:00,101.59,101.6,101.575,101.59,170758382.0
2006-12-14 12:52:00,101.61,101.61,101.587,101.602,32202928.0
2006-12-14 12:53:00,101.602,101.605,101.565,101.605,81998107.0
2006-12-14 12:54:00,101.605,101.608,101.59,101.608,135007579.0
2006-12-14 12:55:00,101.62,101.62,101.595,101.607,45303530.0
2006-12-14 12:56:00,101.605,101.61,101.602,101.61,38564560.0
2006-12-14 12:57:00,101.615,101.63,101.615,101.615,40635772.0
2006-12-14 12:58:00,101.62,101.625,101.616,101.62,24394065.0
2006-12-14 12:59:00,101.63,101.631,101.603,101.603,89609012.0
2006-12-14 13:00:00,101.6,101.62,101.585,101.62,26318746.0
2006-12-14 13:01:00,101.615,101.615,101.575,101.6,90608437.0
2006-12-14 13:02:00,101.602,101.61,101.585,101.605,121730171.0
2006-12-14 13:03:00,101.565,101.599,101.555,101.555,43209595.0
2006-12-14 13:04:00,101.555,101.572,101.555,101.565,26004780.0
2006-12-14 13:05:00,101.56,101.567,101.557,101.56,54713926.0
2006-12-14 13:06:00,101.57,101.576,101.55,101.56,63273871.0
2006-12-14 13:07:00,101.57,101.573,101.55,101.57,98529756.0
2006-12-14 13:08:00,101.575,101.575,101.545,101.545,137209123.0
2006-12-14 13:09:00,101.542,101.555,101.535,101.555,279087330.0
2006-12-14 13:10:00,101.565,101.571,101.56,101.57,59154191.0
2006-12-14 13:11:00,101.565,101.576,101.531,101.55,73117173.0
2006-12-14 13:12:00,101.553,101.585,101.553,101.585,73841033.0
2006-12-14 13:13:00,101.58,101.58,101.568,101.57,71123735.0
2006-12-14 13:14:00,101.57,101.572,101.562,101.565,111021207.0
2006-12-14 13:15:00,101.555,101.578,101.555,101.56,118027584.0
2006-12-14 13:16:00,101.565,101.575,101.55,101.555,92902664.0
2006-12-14 13:17:00,101.555,101.563,101.53,101.558,75561094.0
2006-12-14 13:18:00,101.565,101.57,101.545,101.57,56979829.0
2006-12-14 13:19:00,101.575,101.585,101.566,101.568,98872697.0
2006-12-14 13:20:00,101.57,101.59,101.565,101.57,87732729.0
2006-12-14 13:21:00,101.575,101.584,101.57,101.58,76386890.0
2006-12-14 13:22:00,101.575,101.605,101.575,101.6,39961448.0
2006-12-14 13:23:00,101.575,101.6,101.575,101.59,51153133.0
2006-12-14 13:24:00,101.605,101.61,101.593,101.598,34488570.0
2006-12-14 13:25:00,101.59,101.618,101.59,101.595,57577662.0
2006-12-14 13:26:00,101.59,101.615,101.58,101.58,77123399.0
2006-12-14 13:27:00,101.58,101.65,101.58,101.618,75869674.0
2006-12-14 13:28:00,101.615,101.616,101.593,101.61,21383844.0
2006-12-14 13:29:00,101.6,101.613,101.595,101.6,120167713.0
2006-12-14 13:30:00,101.605,101.62,101.593,101.62,34417687.0
2006-12-14 13:31:00,101.61,101.635,101.6,101.635,70954559.0
2006-12-14 13:32:00,101.625,101.633,101.625,101.625,27591018.0
2006-12-14 13:33:00,101.61,101.626,101.566,101.615,165687842.0
2006-12-14 13:34:00,101.622,101.622,101.546,101.577,51345428.0
2006-12-14 13:35:00,101.585,101.6,101.555,101.6,115608064.0
2006-12-14 13:36:00,101.62,101.635,101.605,101.62,70152772.0
2006-12-14 13:37:00,101.625,101.63,101.618,101.63,34188943.0
2006-12-14 13:38:00,101.615,101.625,101.57,101.57,66629534.0
2006-12-14 13:39:00,101.615,101.625,101.58,101.58,107822130.0
2006-12-14 13:40:00,101.583,101.605,101.583,101.587,140438640.0
2006-12-14 13:41:00,101.577,101.595,101.577,101.58,160255271.0
2006-12-14 13:42:00,101.587,101.607,101.587,101.607,55658218.0
2006-12-14 13:43:00,101.603,101.603,101.555,101.555,54078063.0
2006-12-14 13:44:00,101.56,101.595,101.555,101.588,92970523.0
2006-12-14 13:45:00,101.59,101.6,101.585,101.6,107163731.0
2006-12-14 13:46:00,101.59,101.608,101.588,101.608,43943739.0
2006-12-14 13:47:00,101.605,101.625,101.6,101.6,190084628.0
2006-12-14 13:48:00,101.598,101.65,101.598,101.65,74466337.0
2006-12-14 13:49:00,101.645,101.655,101.605,101.63,107277267.0
2006-12-14 13:50:00,101.637,101.678,101.637,101.66,108579560.0
2006-12-14 13:51:00,101.662,101.67,101.645,101.645,52405467.0
2006-12-14 13:52:00,101.64,101.658,101.637,101.648,20152550.0
2006-12-14 13:53:00,101.645,101.647,101.63,101.635,283890274.0
2006-12-14 13:54:00,101.63,101.64,101.62,101.63,157143410.0
2006-12-14 13:55:00,101.635,101.635,101.592,101.595,97974468.0
2006-12-14 13:56:00,101.625,101.645,101.6,101.6,58553176.0
2006-12-14 13:57:00,101.595,101.608,101.595,101.6,55546503.0
2006-12-14 13:58:00,101.595,101.62,101.59,101.61,45852339.0
2006-12-14 13:59:00,101.613,101.62,101.553,101.585,139764432.0
2006-12-14 14:00:00,101.575,101.59,101.545,101.545,85552530.0
2006-12-14 14:01:00,101.555,101.575,101.555,101.565,59265668.0
2006-12-14 14:02:00,101.56,101.595,101.56,101.585,74514749.0
2006-12-14 14:03:00,101.575,101.62,101.575,101.605,77981533.0
2006-12-14 14:04:00,101.615,101.615,101.597,101.61,85514456.0
2006-12-14 14:05:00,101.63,101.63,101.61,101.618,35982985.0
2006-12-14 14:06:00,101.62,101.62,101.6,101.618,22305673.0
2006-12-14 14:07:00,101.618,101.655,101.59,101.625,100276631.0
2006-12-14 14:08:00,101.63,101.635,101.62,101.635,175823450.0
2006-12-14 14:09:00,101.638,101.655,101.62,101.642,76153816.0
2006-12-14 14:10:00,101.64,101.645,101.63,101.63,40528236.0
2006-12-14 14:11:00,101.632,101.632,101.615,101.63,46865588.0
2006-12-14 14:12:00,101.62,101.655,101.62,101.64,79584590.0
2006-12-14 14:13:00,101.655,101.66,101.605,101.617,84697904.0
2006-12-14 14:14:00,101.62,101.62,101.589,101.59,73980233.0
2006-12-14 14:15:00,101.585,101.595,101.572,101.585,78480807.0
2006-12-14 14:16:00,101.59,101.6,101.555,101.555,78831607.0
2006-12-14 14:17:00,101.55,101.575,101.545,101.575,137740786.0
2006-12-14 14:18:00,101.59,101.602,101.59,101.595,71656473.0
2006-12-14 14:19:00,101.605,101.625,101.595,101.61,21749523.0
2006-12-14 14:20:00,101.6,101.63,101.595,101.625,80863097.0
2006-12-14 14:21:00,101.61,101.62,101.602,101.61,38350448.0
2006-12-14 14:22:00,101.605,101.63,101.605,101.63,89941128.0
2006-12-14 14:23:00,101.623,101.65,101.623,101.65,58985108.0
2006-12-14 14:24:00,101.643,101.665,101.638,101.638,77083850.0
2006-12-14 14:25:00,101.645,101.665,101.645,101.657,165600333.0
2006-12-14 14:26:00,101.665,101.665,101.645,101.645,119769995.0
2006-12-14 14:27:00,101.66,101.66,101.62,101.655,94505137.0
2006-12-14 14:28:00,101.645,101.651,101.638,101.647,131862194.0
2006-12-14 14:29:00,101.655,101.67,101.64,101.647,232899051.0
2006-12-14 14:30:00,101.65,101.665,101.635,101.665,160748684.0
2006-12-14 14:31:00,101.67,101.681,101.644,101.675,87758431.0
2006-12-14 14:32:00,101.663,101.71,101.655,101.71,79003056.0
2006-12-14 14:33:00,101.695,101.707,101.642,101.67,96010688.0
2006-12-14 14:34:00,101.665,101.695,101.665,101.67,15974260.0
2006-12-14 14:35:00,101.682,101.701,101.66,101.68,70839010.0
2006-12-14 14:36:00,101.68,101.69,101.602,101.655,179126754.0
2006-12-14 14:37:00,101.66,101.66,101.58,101.62,43347232.0
2006-12-14 14:38:00,101.625,101.63,101.602,101.63,75954917.0
2006-12-14 14:39:00,101.63,101.633,101.569,101.615,96059205.0
2006-12-14 14:40:00,101.625,101.625,101.6,101.6,38240517.0
2006-12-14 14:41:00,101.605,101.624,101.605,101.61,57813067.0
2006-12-14 14:42:00,101.615,101.617,101.602,101.602,101308378.0
2006-12-14 14:43:00,101.61,101.61,101.588,101.61,91091382.0
2006-12-14 14:44:00,101.605,101.622,101.605,101.61,95638989.0
2006-12-14 14:45:00,101.61,101.625,101.61,101.625,97451520.0
2006-12-14 14:46:00,101.615,101.63,101.605,101.61,79713005.0
2006-12-14 14:47:00,101.615,101.635,101.615,101.635,99020790.0
2006-12-14 14:48:00,101.635,101.635,101.61,101.625,63344807.0
2006-12-14 14:49:00,101.623,101.632,101.595,101.63,80847964.0
2006-12-14 14:50:00,101.628,101.641,101.628,101.635,27020023.0
2006-12-14 14:51:00,101.628,101.628,101.61,101.62,105002320.0
2006-12-14 14:52:00,101.617,101.623,101.605,101.605,45425637.0
2006-12-14 14:53:00,101.6,101.625,101.595,101.61,51388275.0
2006-12-14 14:54:00,101.603,101.613,101.59,101.59,61253184.0
2006-12-14 14:55:00,101.595,101.64,101.595,101.64,58319158.0
2006-12-14 14:56:00,101.638,101.658,101.635,101.635,76848754.0
2006-12-14 14:57:00,101.63,101.657,101.63,101.635,42892249.0
2006-12-14 14:59:00,101.635,101.652,101.635,101.64,51759141.0
2006-12-14 15:00:00,101.635,101.653,101.602,101.635,136482559.0
2006-12-14 15:01:00,101.635,101.65,101.62,101.62,41309817.0
2006-12-14 15:02:00,101.625,101.648,101.625,101.633,92393592.0
2006-12-14 15:03:00,101.635,101.645,101.63,101.635,86907649.0
2006-12-14 15:04:00,101.635,101.635,101.61,101.63,54717264.0
2006-12-14 15:05:00,101.625,101.64,101.613,101.63,41886218.0
2006-12-14 15:06:00,101.635,101.635,101.609,101.61,55263121.0
2006-12-14 15:07:00,101.625,101.625,101.579,101.595,105813413.0
2006-12-14 15:08:00,101.6,101.645,101.6,101.645,120883314.0
2006-12-14 15:09:00,101.655,101.662,101.63,101.655,41998929.0
2006-12-14 15:10:00,101.66,101.67,101.642,101.665,81222185.0
2006-12-14 15:11:00,101.655,101.665,101.605,101.66,32612049.0
2006-12-14 15:12:00,101.66,101.723,101.637,101.715,109488537.0
2006-12-14 15:13:00,101.715,101.742,101.702,101.702,106663874.0
2006-12-14 15:14:00,101.705,101.72,101.695,101.695,47398751.0
2006-12-14 15:15:00,101.698,101.72,101.685,101.685,123390274.0
2006-12-14 15:16:00,101.675,101.7,101.665,101.68,43117639.0
2006-12-14 15:17:00,101.66,101.685,101.66,101.68,55393480.0
2006-12-14 15:18:00,101.675,101.69,101.658,101.685,53372318.0
2006-12-14 15:19:00,101.68,101.692,101.665,101.68,57675739.0
2006-12-14 15:20:00,101.685,101.688,101.66,101.685,101708435.0
2006-12-14 15:21:00,101.67,101.688,101.66,101.67,93453654.0
2006-12-14 15:22:00,101.68,101.7,101.67,101.7,72837376.0
2006-12-14 15:23:00,101.695,101.715,101.694,101.703,22414030.0
2006-12-14 15:24:00,101.715,101.73,101.685,101.705,44884508.0
2006-12-14 15:25:00,101.735,101.735,101.69,101.7,67356749.0
2006-12-14 15:26:00,101.71,101.715,101.67,101.67,25503409.0
2006-12-14 15:27:00,101.67,101.7,101.655,101.68,26328268.0
2006-12-14 15:28:00,101.69,101.71,101.68,101.71,27925118.0
2006-12-14 15:32:00,101.733,101.785,101.73,101.76,52486124.0
2006-12-14 15:33:00,101.74,101.78,101.74,101.75,87551873.0
2006-12-14 15:34:00,101.75,101.757,101.72,101.745,63567499.0
2006-12-14 15:35:00,101.74,101.775,101.72,101.775,233301672.0
2006-12-14 15:36:00,101.775,101.798,101.77,101.79,71385549.0
2006-12-14 15:37:00,101.79,101.802,101.763,101.78,205348731.0
2006-12-14 15:38:00,101.775,101.79,101.765,101.765,79284178.0
2006-12-14 15:39:00,101.753,101.765,101.74,101.755,128993404.0
2006-12-14 15:40:00,101.75,101.775,101.745,101.745,115856369.0
2006-12-14 15:41:00,101.755,101.765,101.71,101.745,220988643.0
2006-12-14 15:42:00,101.75,101.76,101.728,101.76,36236350.0
2006-12-14 15:43:00,101.76,101.777,101.713,101.76,131665809.0
2006-12-14 15:44:00,101.752,101.795,101.723,101.795,287727504.0
2006-12-14 15:45:00,101.785,101.82,101.743,101.755,51251221.0
2006-12-14 15:46:00,101.782,101.815,101.782,101.815,65705795.0
2006-12-14 15:47:00,101.798,101.838,101.798,101.815,52621009.0
2006-12-14 15:48:00,101.82,101.83,101.758,101.805,141614032.0
2006-12-14 15:49:00,101.805,101.84,101.77,101.8,272504855.0
2006-12-14 15:50:00,101.795,101.795,101.725,101.785,74827782.0
2006-12-14 15:51:00,101.785,101.793,101.737,101.79,104577682.0
2006-12-14 15:52:00,101.765,101.79,101.76,101.76,150810073.0
2006-12-14 15:53:00,101.765,101.765,101.734,101.74,67922022.0
2006-12-14 15:54:00,101.745,101.762,101.703,101.75,157436280.0
2006-12-14 15:55:00,101.742,101.75,101.692,101.713,1554010439.0
2006-12-14 15:56:00,101.72,101.741,101.72,101.733,84751074.0
2006-12-14 15:57:00,101.74,101.784,101.695,101.695,279773825.0
2006-12-14 15:58:00,101.745,101.745,101.715,101.715,238980817.0
2006-12-14 15:59:00,101.72,101.73,101.695,101.708,98368779.0
2006-12-14 16:00:00,101.705,101.74,101.705,101.74,221472281.0
2006-12-14 16:01:00,101.75,101.755,101.68,101.755,441397392.0
2006-12-14 16:02:00,101.75,101.752,101.738,101.75,71123627.0
2006-12-14 16:03:00,101.755,101.756,101.674,101.69,262788695.0
2006-12-14 16:04:00,101.685,101.735,101.685,101.735,28086801.0
2006-12-14 16:05:00,101.713,101.759,101.696,101.73,142304644.0
2006-12-14 16:06:00,101.74,101.767,101.697,101.765,449189726.0
2006-12-14 16:07:00,101.76,101.83,101.735,101.815,114985396.0
2006-12-14 16:08:00,101.803,101.835,101.793,101.815,87648621.0
2006-12-14 16:09:00,101.825,101.835,101.805,101.813,83847464.0
2006-12-14 16:10:00,101.825,101.847,101.815,101.847,92780520.0
2006-12-14 16:11:00,101.86,101.89,101.845,101.89,38245904.0
2006-12-14 16:12:00,101.885,101.89,101.868,101.88,61669576.0
2006-12-14 16:13:00,101.88,101.901,101.86,101.875,372862064.0
2006-12-14 16:14:00,101.88,101.921,101.858,101.895,401951742.0
2006-12-14 16:15:00,101.895,101.9,101.87,101.9,110806366.0
2006-12-14 16:16:00,101.905,101.93,101.895,101.895,57409966.0
2006-12-14 16:17:00,101.89,101.89,101.855,101.867,33123168.0
2006-12-14 16:18:00,101.865,101.88,101.85,101.865,160527444.0
2006-12-14 16:19:00,101.873,101.873,101.835,101.86,143517170.0
2006-12-14 16:20:00,101.86,101.86,101.798,101.84,144782537.0
2006-12-14 16:21:00,101.84,101.85,101.833,101.845,68499292.0
2006-12-14 16:22:00,101.84,101.88,101.83,101.87,30007019.0
2006-12-14 16:23:00,101.863,101.866,101.848,101.865,86704462.0
2006-12-14 16:24:00,101.84,101.865,101.84,101.85,69379048.0
2006-12-14 16:25:00,101.83,101.866,101.83,101.845,66553190.0
2006-12-14 16:26:00,101.845,101.855,101.79,101.835,438688070.0
2006-12-14 16:27:00,101.825,101.841,101.82,101.82,84082398.0
2006-12-14 16:28:00,101.825,101.825,101.805,101.81,168929116.0
2006-12-14 16:29:00,101.805,101.82,101.795,101.795,105781313.0
2006-12-14 16:30:00,101.8,101.807,101.79,101.795,51691279.0
2006-12-14 16:31:00,101.79,101.8,101.753,101.753,65407750.0
2006-12-14 16:32:00,101.745,101.77,101.706,101.76,202475305.0
2006-12-14 16:33:00,101.755,101.78,101.755,101.758,91323702.0
2006-12-14 16:34:00,101.76,101.79,101.73,101.79,109070355.0
2006-12-14 16:35:00,101.778,101.793,101.77,101.793,78522965.0
2006-12-14 16:36:00,101.795,101.805,101.77,101.79,285960327.0
2006-12-14 16:37:00,101.795,101.82,101.764,101.815,54477055.0
2006-12-14 16:38:00,101.81,101.835,101.787,101.82,208409569.0
2006-12-14 16:39:00,101.825,101.838,101.81,101.81,41281362.0
2006-12-14 16:40:00,101.82,101.82,101.775,101.783,206220960.0
2006-12-14 16:41:00,101.78,101.785,101.755,101.767,233821083.0
2006-12-14 16:42:00,101.78,101.78,101.755,101.775,197409831.0
2006-12-14 16:43:00,101.77,101.8,101.735,101.79,309029809.0
2006-12-14 16:44:00,101.785,101.789,101.775,101.78,64239231.0
2006-12-14 16:45:00,101.775,101.815,101.746,101.8,362771565.0
2006-12-14 16:46:00,101.795,101.815,101.778,101.802,70842842.0
2006-12-14 16:47:00,101.8,101.85,101.776,101.84,149658014.0
2006-12-14 16:48:00,101.84,101.84,101.81,101.835,44701088.0
2006-12-14 16:49:00,101.84,101.84,101.785,101.785,82831799.0
2006-12-14 16:50:00,101.782,101.815,101.782,101.815,112302001.0
2006-12-14 16:51:00,101.803,101.823,101.8,101.82,273435042.0
2006-12-14 16:52:00,101.81,101.865,101.81,101.855,46507609.0
2006-12-14 16:53:00,101.855,101.859,101.82,101.82,367701331.0
2006-12-14 16:54:00,101.85,101.87,101.835,101.855,232931420.0
2006-12-14 16:55:00,101.84,101.855,101.82,101.855,266365864.0
2006-12-14 16:56:00,101.86,101.88,101.855,101.855,120380875.0
2006-12-14 16:57:00,101.865,101.865,101.82,101.84,156101504.0
2006-12-14 16:58:00,101.835,101.88,101.805,101.805,197209213.0
2006-12-14 16:59:00,101.85,101.882,101.85,101.853,74156459.0
2006-12-14 17:00:00,101.855,101.875,101.825,101.825,70931624.0
2006-12-14 17:01:00,101.865,101.89,101.864,101.89,65388638.0
2006-12-14 17:02:00,101.895,101.895,101.862,101.862,98422853.0
2006-12-14 17:03:00,101.855,101.9,101.855,101.9,400348812.0
2006-12-14 17:04:00,101.895,101.904,101.885,101.885,257806857.0
2006-12-14 17:05:00,101.885,101.89,101.865,101.88,59841773.0
2006-12-14 17:06:00,101.885,101.895,101.858,101.858,490971109.0
2006-12-14 17:07:00,101.87,101.875,101.833,101.86,658393847.0
2006-12-14 17:08:00,101.828,101.845,101.815,101.83,544347656.0
2006-12-14 17:09:00,101.82,101.83,101.79,101.82,18933845.0
2006-12-14 17:10:00,101.82,101.82,101.785,101.82,294861703.0
2006-12-14 17:11:00,101.825,101.84,101.803,101.84,40423911.0
2006-12-14 17:12:00,101.837,101.845,101.82,101.82,47217405.0
2006-12-14 17:13:00,101.822,101.823,101.755,101.77,536758622.0
2006-12-14 17:14:00,101.775,101.795,101.76,101.775,752548596.0
2006-12-14 17:15:00,101.785,101.786,101.762,101.785,95836005.0
2006-12-14 17:16:00,101.78,101.825,101.775,101.797,93066247.0
2006-12-14 17:17:00,101.805,101.812,101.795,101.795,80965561.0
2006-12-14 17:18:00,101.785,101.82,101.776,101.78,266768937.0
2006-12-14 17:19:00,101.782,101.79,101.73,101.79,88319543.0
2006-12-14 17:20:00,101.8,101.815,101.8,101.812,33793146.0
2006-12-14 17:21:00,101.815,101.815,101.735,101.758,357261703.0
2006-12-14 17:22:00,101.755,101.765,101.74,101.765,92425381.0
2006-12-14 17:23:00,101.77,101.77,101.73,101.735,68260891.0
2006-12-14 17:24:00,101.723,101.738,101.72,101.73,120411642.0
2006-12-14 17:25:00,101.73,101.755,101.73,101.755,129685412.0
2006-12-14 17:26:00,101.755,101.8,101.75,101.77,173668233.0
2006-12-14 17:27:00,101.77,101.793,101.745,101.775,100657032.0
2006-12-14 17:28:00,101.77,101.775,101.745,101.76,249099003.0
2006-12-14 17:29:00,101.755,101.77,101.75,101.77,327929401.0
2006-12-14 17:30:00,101.77,101.775,101.73,101.74,46189083.0
2006-12-14 17:31:00,101.743,101.79,101.723,101.765,81336735.0
2006-12-14 17:32:00,101.785,101.785,101.715,101.74,39013759.0
2006-12-14 17:33:00,101.755,101.77,101.72,101.75,98327103.0
2006-12-14 17:34:00,101.755,101.76,101.733,101.755,54451639.0
2006-12-14 17:35:00,101.75,101.77,101.74,101.74,100961021.0
2006-12-14 17:36:00,101.755,101.767,101.753,101.76,227940120.0
2006-12-14 17:37:00,101.765,101.79,101.735,101.75,23680888.0
2006-12-14 17:38:00,101.74,101.775,101.74,101.743,66673984.0
2006-12-14 17:39:00,101.755,101.777,101.742,101.765,120878453.0
2006-12-14 17:40:00,101.765,101.768,101.74,101.74,144369361.0
2006-12-14 17:41:00,101.75,101.785,101.74,101.78,494558165.0
2006-12-14 17:42:00,101.77,101.8,101.765,101.79,83227354.0
2006-12-14 17:43:00,101.795,101.815,101.77,101.77,66783697.0
2006-12-14 17:44:00,101.77,101.783,101.765,101.775,30470718.0
2006-12-14 17:45:00,101.77,101.785,101.755,101.76,93978887.0
2006-12-14 17:46:00,101.77,101.775,101.76,101.765,31999265.0
2006-12-14 17:47:00,101.75,101.76,101.745,101.757,205341837.0
2006-12-14 17:48:00,101.78,101.78,101.74,101.74,52357140.0
2006-12-14 17:49:00,101.748,101.748,101.715,101.735,413265408.0
2006-12-14 17:50:00,101.728,101.759,101.723,101.728,188536341.0
2006-12-14 17:51:00,101.745,101.745,101.708,101.71,20354657.0
2006-12-14 17:52:00,101.71,101.721,101.69,101.69,591878489.0
2006-12-14 17:53:00,101.685,101.707,101.675,101.675,556979890.0
2006-12-14 17:54:00,101.69,101.705,101.686,101.695,108792093.0
2006-12-14 17:55:00,101.69,101.73,101.69,101.708,204370974.0
2006-12-14 17:56:00,101.712,101.716,101.69,101.69,398658807.0
2006-12-14 17:57:00,101.682,101.69,101.665,101.675,145955498.0
2006-12-14 17:58:00,101.67,101.683,101.66,101.68,52751647.0
2006-12-14 17:59:00,101.685,101.685,101.608,101.61,31764719.0
2006-12-14 18:00:00,101.615,101.618,101.593,101.618,70683475.0
2006-12-14 18:01:00,101.625,101.635,101.615,101.625,32798296.0
2006-12-14 18:02:00,101.625,101.635,101.56,101.56,22545916.0
2006-12-14 18:03:00,101.57,101.613,101.57,101.58,68810562.0
2006-12-14 18:04:00,101.59,101.6,101.56,101.59,78807830.0
2006-12-14 18:05:00,101.583,101.615,101.565,101.605,41003623.0
2006-12-14 18:06:00,101.61,101.655,101.61,101.642,53668496.0
2006-12-14 18:07:00,101.65,101.665,101.63,101.63,11665954.0
2006-12-14 18:08:00,101.625,101.626,101.615,101.615,76228585.0
2006-12-14 18:09:00,101.615,101.64,101.604,101.635,178572456.0
2006-12-14 18:10:00,101.617,101.64,101.598,101.598,40680784.0
2006-12-14 18:11:00,101.63,101.63,101.585,101.61,42971765.0
2006-12-14 18:12:00,101.6,101.6,101.55,101.58,41046891.0
2006-12-14 18:13:00,101.58,101.66,101.575,101.66,120446481.0
2006-12-14 18:14:00,101.645,101.66,101.635,101.645,50788144.0
2006-12-14 18:15:00,101.65,101.66,101.63,101.66,83106156.0
2006-12-14 18:16:00,101.655,101.655,101.635,101.647,70548648.0
2006-12-14 18:17:00,101.645,101.655,101.635,101.655,36282006.0
2006-12-14 18:18:00,101.655,101.655,101.635,101.635,28093362.0
2006-12-14 18:19:00,101.65,101.66,101.65,101.65,69125467.0
2006-12-14 18:20:00,101.635,101.653,101.625,101.645,68837032.0
2006-12-14 18:21:00,101.645,101.67,101.635,101.665,91996783.0
2006-12-14 18:22:00,101.648,101.67,101.645,101.67,45609312.0
2006-12-14 18:23:00,101.66,101.69,101.65,101.68,69512103.0
2006-12-14 18:24:00,101.675,101.675,101.65,101.65,12289659.0
2006-12-14 18:25:00,101.65,101.68,101.635,101.67,70776803.0
2006-12-14 18:26:00,101.675,101.682,101.64,101.64,82141903.0
2006-12-14 18:27:00,101.64,101.645,101.617,101.635,75446388.0
2006-12-14 18:28:00,101.63,101.66,101.63,101.64,47597840.0
2006-12-14 18:29:00,101.635,101.65,101.634,101.635,62181074.0
2006-12-14 18:30:00,101.63,101.655,101.62,101.655,106655927.0
2006-12-14 18:31:00,101.65,101.658,101.65,101.65,30992737.0
2006-12-14 18:32:00,101.665,101.687,101.642,101.67,28700878.0
2006-12-14 18:33:00,101.67,101.676,101.645,101.655,132573852.0
2006-12-14 18:34:00,101.66,101.672,101.65,101.66,84312991.0
2006-12-14 18:35:00,101.675,101.685,101.665,101.665,61943167.0
2006-12-14 18:36:00,101.67,101.691,101.65,101.665,44183277.0
2006-12-14 18:37:00,101.67,101.705,101.67,101.69,60567141.0
2006-12-14 18:38:00,101.685,101.685,101.67,101.675,70738562.0
2006-12-14 18:39:00,101.68,101.687,101.675,101.683,14529107.0
2006-12-14 18:40:00,101.68,101.705,101.675,101.685,45750718.0
2006-12-14 18:41:00,101.688,101.7,101.675,101.7,59151712.0
2006-12-14 18:42:00,101.705,101.71,101.69,101.7,90361136.0
2006-12-14 18:43:00,101.707,101.713,101.685,101.685,132881155.0
2006-12-14 18:44:00,101.685,101.69,101.68,101.685,55463898.0
2006-12-14 18:45:00,101.645,101.688,101.645,101.662,129390267.0
2006-12-14 18:46:00,101.68,101.68,101.64,101.64,34815644.0
2006-12-14 18:47:00,101.645,101.655,101.635,101.655,31704640.0
2006-12-14 18:48:00,101.647,101.69,101.638,101.685,92357946.0
2006-12-14 18:49:00,101.675,101.695,101.67,101.695,123966041.0
2006-12-14 18:50:00,101.695,101.735,101.668,101.72,52185691.0
2006-12-14 18:51:00,101.725,101.725,101.69,101.695,24103118.0
2006-12-14 18:52:00,101.69,101.705,101.68,101.68,89124849.0
2006-12-14 18:53:00,101.685,101.685,101.665,101.665,34267381.0
2006-12-14 18:54:00,101.655,101.677,101.625,101.625,72020207.0
2006-12-14 18:55:00,101.64,101.68,101.617,101.63,96970719.0
2006-12-14 18:56:00,101.628,101.643,101.612,101.643,35937666.0
2006-12-14 18:57:00,101.65,101.653,101.643,101.643,66335504.0
2006-12-14 18:58:00,101.645,101.695,101.645,101.695,70044493.0
2006-12-14 18:59:00,101.69,101.69,101.655,101.66,54202295.0
2006-12-14 19:00:00,101.665,101.665,101.595,101.62,46583161.0
2006-12-14 19:01:00,101.615,101.635,101.615,101.615,16833716.0
2006-12-14 19:02:00,101.62,101.625,101.595,101.62,43472817.0
2006-12-14 19:03:00,101.608,101.65,101.608,101.65,60475602.0
2006-12-14 19:04:00,101.645,101.645,101.615,101.625,72876999.0
2006-12-14 19:05:00,101.62,101.635,101.612,101.615,83577267.0
2006-12-14 19:06:00,101.62,101.662,101.598,101.645,62738962.0
2006-12-14 19:07:00,101.64,101.675,101.599,101.665,84353926.0
2006-12-14 19:08:00,101.67,101.69,101.64,101.68,64680456.0
2006-12-14 19:09:00,101.675,101.68,101.665,101.68,39622151.0
2006-12-14 19:10:00,101.67,101.685,101.612,101.612,66399215.0
2006-12-14 19:11:00,101.665,101.685,101.665,101.677,35406891.0
2006-12-14 19:12:00,101.675,101.695,101.662,101.695,124164973.0
2006-12-14 19:13:00,101.69,101.7,101.68,101.69,41464322.0
2006-12-14 19:14:00,101.685,101.712,101.682,101.705,36891081.0
2006-12-14 19:15:00,101.705,101.705,101.67,101.705,119824039.0
2006-12-14 19:16:00,101.697,101.735,101.683,101.725,50864112.0
2006-12-14 19:17:00,101.715,101.735,101.715,101.72,46938786.0
2006-12-14 19:18:00,101.72,101.72,101.7,101.713,42118140.0
2006-12-14 19:19:00,101.715,101.73,101.714,101.715,50946089.0
2006-12-14 19:20:00,101.72,101.72,101.69,101.72,89282297.0
2006-12-14 19:21:00,101.73,101.74,101.71,101.74,38568304.0
2006-12-14 19:22:00,101.725,101.726,101.71,101.715,152380251.0
2006-12-14 19:23:00,101.72,101.72,101.665,101.69,64817012.0
2006-12-14 19:24:00,101.7,101.7,101.688,101.688,26025519.0
2006-12-14 19:25:00,101.695,101.705,101.648,101.648,127347677.0
2006-12-14 19:26:00,101.7,101.7,101.67,101.67,96023380.0
2006-12-14 19:27:00,101.68,101.7,101.669,101.67,53870323.0
2006-12-14 19:28:00,101.675,101.715,101.675,101.715,44931207.0
2006-12-14 19:29:00,101.71,101.725,101.693,101.725,95273439.0
2006-12-14 19:30:00,101.725,101.735,101.71,101.717,55200909.0
2006-12-14 19:31:00,101.715,101.735,101.715,101.723,106495174.0
2006-12-14 19:32:00,101.725,101.735,101.712,101.722,57948454.0
2006-12-14 19:33:00,101.72,101.729,101.71,101.71,62765864.0
2006-12-14 19:34:00,101.715,101.715,101.688,101.7,104374156.0
2006-12-14 19:35:00,101.71,101.715,101.69,101.715,44984208.0
2006-12-14 19:36:00,101.715,101.73,101.705,101.73,69601748.0
2006-12-14 19:37:00,101.727,101.731,101.705,101.705,78916171.0
2006-12-14 19:38:00,101.705,101.707,101.695,101.707,85152697.0
2006-12-14 19:39:00,101.71,101.712,101.68,101.705,65988861.0
2006-12-14 19:40:00,101.7,101.72,101.7,101.715,35810567.0
2006-12-14 19:41:00,101.708,101.71,101.7,101.71,86702319.0
2006-12-14 19:42:00,101.707,101.725,101.685,101.705,108360891.0
2006-12-14 19:43:00,101.71,101.71,101.685,101.698,41316455.0
2006-12-14 19:44:00,101.7,101.715,101.7,101.7,73589880.0
2006-12-14 19:45:00,101.715,101.753,101.665,101.665,43532855.0
2006-12-14 19:46:00,101.725,101.725,101.705,101.705,131843494.0
2006-12-14 19:47:00,101.72,101.75,101.72,101.75,98868446.0
2006-12-14 19:48:00,101.747,101.76,101.745,101.76,68481358.0
2006-12-14 19:49:00,101.755,101.793,101.755,101.77,82795179.0
2006-12-14 19:50:00,101.758,101.77,101.74,101.77,55310536.0
2006-12-14 19:51:00,101.76,101.795,101.755,101.795,47141938.0
2006-12-14 19:52:00,101.785,101.795,101.775,101.795,58879651.0
2006-12-14 19:53:00,101.805,101.829,101.783,101.825,102257590.0
2006-12-14 19:54:00,101.82,101.835,101.817,101.83,54973262.0
2006-12-14 19:55:00,101.82,101.834,101.798,101.798,86637719.0
2006-12-14 19:56:00,101.79,101.805,101.778,101.805,72461894.0
2006-12-14 19:57:00,101.785,101.815,101.785,101.79,58649482.0
2006-12-14 19:58:00,101.797,101.825,101.797,101.825,43677291.0
2006-12-14 19:59:00,101.818,101.818,101.805,101.805,106079605.0
2006-12-14 20:00:00,101.8,101.815,101.79,101.79,37554880.0
2006-12-14 20:01:00,101.795,101.822,101.791,101.822,67518235.0
2006-12-14 20:02:00,101.81,101.825,101.81,101.815,38832813.0
2006-12-14 20:03:00,101.785,101.817,101.785,101.79,87577233.0
2006-12-14 20:04:00,101.785,101.799,101.777,101.795,90888496.0
2006-12-14 20:05:00,101.795,101.795,101.775,101.785,118176036.0
2006-12-14 20:06:00,101.765,101.788,101.765,101.785,119092446.0
2006-12-14 20:07:00,101.79,101.81,101.787,101.795,70359060.0
2006-12-14 20:08:00,101.805,101.813,101.757,101.813,142800744.0
2006-12-14 20:09:00,101.82,101.825,101.805,101.805,65219492.0
2006-12-14 20:10:00,101.775,101.83,101.775,101.81,67493108.0
2006-12-14 20:11:00,101.812,101.825,101.805,101.815,104391574.0
2006-12-14 20:12:00,101.8,101.819,101.8,101.81,117928945.0
2006-12-14 20:13:00,101.805,101.825,101.805,101.815,41447910.0
2006-12-14 20:14:00,101.822,101.845,101.82,101.82,39548519.0
2006-12-14 20:15:00,101.84,101.84,101.814,101.818,67518869.0
2006-12-14 20:16:00,101.825,101.83,101.818,101.82,85884891.0
2006-12-14 20:17:00,101.825,101.825,101.807,101.815,55740362.0
2006-12-14 20:18:00,101.82,101.845,101.808,101.845,110228858.0
2006-12-14 20:19:00,101.845,101.845,101.81,101.83,141344410.0
2006-12-14 20:20:00,101.83,101.831,101.81,101.83,50480231.0
2006-12-14 20:21:00,101.815,101.83,101.777,101.82,89501075.0
2006-12-14 20:22:00,101.825,101.855,101.807,101.82,77489491.0
2006-12-14 20:23:00,101.818,101.846,101.81,101.845,27785156.0
2006-12-14 20:24:00,101.835,101.858,101.83,101.845,108830437.0
2006-12-14 20:25:00,101.837,101.837,101.8,101.82,45975428.0
2006-12-14 20:26:00,101.82,101.827,101.785,101.802,85832981.0
2006-12-14 20:27:00,101.805,101.82,101.795,101.808,52878847.0
2006-12-14 20:28:00,101.807,101.855,101.807,101.855,79499747.0
2006-12-14 20:29:00,101.84,101.85,101.817,101.817,115979627.0
2006-12-14 20:30:00,101.825,101.85,101.801,101.85,106352497.0
2006-12-14 20:31:00,101.847,101.885,101.847,101.855,32157518.0
2006-12-14 20:32:00,101.855,101.935,101.845,101.915,78203741.0
2006-12-14 20:33:00,101.92,101.92,101.9,101.9,17652649.0
2006-12-14 20:34:00,101.868,101.895,101.866,101.88,93112976.0
2006-12-14 20:35:00,101.885,101.896,101.88,101.88,101308421.0
2006-12-14 20:36:00,101.885,101.888,101.86,101.888,34059815.0
2006-12-14 20:37:00,101.895,101.91,101.895,101.9,52701190.0
2006-12-14 20:38:00,101.895,101.915,101.87,101.87,154844794.0
2006-12-14 20:39:00,101.88,101.915,101.88,101.9,37776802.0
2006-12-14 20:40:00,101.895,101.922,101.895,101.92,99277005.0
2006-12-14 20:41:00,101.92,101.92,101.895,101.895,71643574.0
2006-12-14 20:42:00,101.887,101.895,101.848,101.848,100565335.0
2006-12-14 20:43:00,101.84,101.855,101.822,101.855,50729075.0
2006-12-14 20:44:00,101.858,101.875,101.84,101.85,56789407.0
2006-12-14 20:45:00,101.85,101.856,101.84,101.84,125932236.0
2006-12-14 20:46:00,101.84,101.86,101.84,101.855,132342440.0
2006-12-14 20:47:00,101.855,101.855,101.835,101.835,13515353.0
2006-12-14 20:48:00,101.832,101.845,101.832,101.845,66388211.0
2006-12-14 20:49:00,101.825,101.87,101.825,101.87,109864112.0
2006-12-14 20:50:00,101.86,101.885,101.856,101.88,88263176.0
2006-12-14 20:51:00,101.86,101.88,101.86,101.873,64202596.0
2006-12-14 20:52:00,101.875,101.876,101.86,101.863,91008097.0
2006-12-14 20:53:00,101.875,101.875,101.82,101.82,62383437.0
2006-12-14 20:54:00,101.82,101.837,101.81,101.81,157384024.0
2006-12-14 20:55:00,101.805,101.835,101.785,101.835,107596321.0
2006-12-14 20:56:00,101.825,101.825,101.814,101.822,59199904.0
2006-12-14 20:57:00,101.825,101.835,101.803,101.825,43628068.0
2006-12-14 20:58:00,101.812,101.828,101.812,101.82,62427511.0
2006-12-14 20:59:00,101.81,101.825,101.81,101.82,26747519.0
2006-12-14 21:00:00,101.825,101.89,101.825,101.88,36525307.0
2006-12-14 21:01:00,101.87,101.87,101.813,101.838,81577909.0
2006-12-14 21:02:00,101.838,101.86,101.838,101.86,55805609.0
2006-12-14 21:03:00,101.858,101.865,101.813,101.86,129045537.0
2006-12-14 21:04:00,101.858,101.858,101.845,101.845,57830923.0
2006-12-14 21:05:00,101.8,101.864,101.8,101.845,81616783.0
2006-12-14 21:06:00,101.835,101.845,101.821,101.828,88399316.0
2006-12-14 21:07:00,101.84,101.84,101.81,101.823,60962827.0
2006-12-14 21:08:00,101.82,101.835,101.815,101.815,73734353.0
2006-12-14 21:09:00,101.84,101.845,101.795,101.845,105703522.0
2006-12-14 21:10:00,101.835,101.842,101.825,101.83,92597950.0
2006-12-14 21:11:00,101.83,101.84,101.817,101.825,111447586.0
2006-12-14 21:12:00,101.835,101.87,101.835,101.85,81584831.0
2006-12-14 21:13:00,101.848,101.865,101.805,101.832,77891692.0
2006-12-14 21:14:00,101.835,101.872,101.808,101.87,21517897.0
2006-12-14 21:15:00,101.86,101.878,101.855,101.855,60832082.0
2006-12-14 21:16:00,101.855,101.859,101.84,101.845,21269249.0
2006-12-14 21:17:00,101.85,101.851,101.832,101.84,138274311.0
2006-12-14 21:18:00,101.85,101.85,101.815,101.815,105118862.0
2006-12-14 21:19:00,101.825,101.856,101.82,101.855,50296910.0
2006-12-14 21:20:00,101.835,101.882,101.835,101.882,25354231.0
2006-12-14 21:21:00,101.88,101.892,101.86,101.86,107790708.0
2006-12-14 21:22:00,101.855,101.88,101.848,101.848,72094279.0
2006-12-14 21:23:00,101.85,101.89,101.84,101.88,51524386.0
2006-12-14 21:24:00,101.88,101.88,101.86,101.862,113417573.0
2006-12-14 21:25:00,101.865,101.89,101.845,101.87,49673093.0
2006-12-14 21:26:00,101.87,101.875,101.855,101.86,43472006.0
2006-12-14 21:27:00,101.855,101.86,101.855,101.86,68491009.0
2006-12-14 21:28:00,101.86,101.861,101.833,101.85,93951828.0
2006-12-14 21:29:00,101.84,101.84,101.805,101.84,93331974.0
2006-12-14 21:30:00,101.835,101.839,101.832,101.838,66157376.0
2006-12-14 21:31:00,101.84,101.84,101.825,101.83,46464991.0
2006-12-14 21:32:00,101.835,101.839,101.815,101.835,101463296.0
2006-12-14 21:33:00,101.838,101.845,101.83,101.835,42626374.0
2006-12-14 21:34:00,101.825,101.85,101.825,101.845,76671169.0
2006-12-14 21:35:00,101.833,101.833,101.805,101.805,133501352.0
2006-12-14 21:36:00,101.805,101.823,101.795,101.815,133405085.0
2006-12-14 21:37:00,101.825,101.825,101.8,101.81,117877346.0
2006-12-14 21:38:00,101.815,101.844,101.815,101.84,84769414.0
2006-12-14 21:39:00,101.83,101.85,101.82,101.83,35255480.0
2006-12-14 21:40:00,101.835,101.852,101.835,101.845,52190428.0
2006-12-14 21:41:00,101.83,101.85,101.815,101.845,132035889.0
2006-12-14 21:42:00,101.85,101.87,101.84,101.857,102473412.0
2006-12-14 21:43:00,101.855,101.875,101.85,101.85,93388796.0
2006-12-14 21:44:00,101.855,101.87,101.855,101.86,122238971.0
2006-12-14 21:45:00,101.86,101.86,101.85,101.85,59295713.0
2006-12-14 21:46:00,101.848,101.88,101.848,101.865,93715855.0
2006-12-14 21:47:00,101.865,101.87,101.86,101.87,11478863.0
2006-12-14 21:48:00,101.865,101.866,101.82,101.86,99771031.0
2006-12-14 21:49:00,101.863,101.885,101.805,101.855,119466841.0
2006-12-14 21:50:00,101.838,101.87,101.808,101.808,59796847.0
2006-12-14 21:51:00,101.802,101.865,101.802,101.855,112612917.0
2006-12-14 21:52:00,101.853,101.88,101.85,101.865,57497823.0
2006-12-14 21:53:00,101.85,101.885,101.85,101.86,35718167.0
2006-12-14 21:54:00,101.86,101.86,101.815,101.835,29113842.0
2006-12-14 21:55:00,101.83,101.845,101.813,101.825,90139670.0
2006-12-14 21:56:00,101.83,101.84,101.825,101.825,56031232.0
2006-12-14 21:57:00,101.825,101.842,101.825,101.835,127165588.0
2006-12-14 21:58:00,101.822,101.843,101.82,101.82,38805813.0
2006-12-14 21:59:00,101.82,101.84,101.82,101.84,24195097.0
2006-12-14 22:00:00,101.845,101.885,101.825,101.885,47842421.0
2006-12-14 22:01:00,101.885,101.885,101.87,101.87,42338956.0
2006-12-14 22:02:00,101.878,101.887,101.863,101.877,52915993.0
2006-12-14 22:03:00,101.88,101.884,101.875,101.88,38303019.0
2006-12-14 22:04:00,101.883,101.883,101.865,101.875,75056206.0
2006-12-14 22:05:00,101.885,101.89,101.865,101.865,79590934.0
2006-12-14 22:06:00,101.87,101.88,101.87,101.88,67620019.0
2006-12-14 22:07:00,101.88,101.88,101.855,101.855,81796307.0
2006-12-14 22:08:00,101.87,101.87,101.81,101.85,56723818.0
2006-12-14 22:09:00,101.86,101.86,101.827,101.827,15222490.0
2006-12-14 22:10:00,101.83,101.86,101.83,101.86,78386505.0
2006-12-14 22:11:00,101.85,101.85,101.815,101.835,79020117.0
2006-12-14 22:12:00,101.835,101.849,101.83,101.835,52213428.0
2006-12-14 22:13:00,101.83,101.835,101.815,101.83,132046766.0
2006-12-14 22:14:00,101.825,101.825,101.808,101.825,78522461.0
2006-12-14 22:15:00,101.832,101.865,101.832,101.865,81691159.0
2006-12-14 22:16:00,101.85,101.87,101.85,101.86,71881593.0
2006-12-14 22:17:00,101.84,101.863,101.839,101.863,30264571.0
2006-12-14 22:18:00,101.855,101.856,101.83,101.83,108393991.0
2006-12-14 22:19:00,101.835,101.851,101.835,101.845,52694949.0
2006-12-14 22:20:00,101.835,101.839,101.81,101.835,116306523.0
2006-12-14 22:21:00,101.835,101.836,101.825,101.825,44357444.0
2006-12-14 22:22:00,101.827,101.835,101.78,101.793,129630808.0
2006-12-14 22:23:00,101.795,101.795,101.76,101.795,25918285.0
2006-12-14 22:24:00,101.792,101.8,101.785,101.785,64722666.0
2006-12-14 22:25:00,101.785,101.8,101.767,101.767,69999349.0
2006-12-14 22:26:00,101.77,101.775,101.718,101.775,45519762.0
2006-12-14 22:28:00,101.773,101.784,101.768,101.775,27137428.0
2006-12-14 22:29:00,101.78,101.78,101.757,101.757,29800840.0
2006-12-14 22:30:00,101.725,101.791,101.725,101.75,45570948.0
2006-12-14 22:31:00,101.75,101.778,101.75,101.768,73464224.0
2006-12-14 22:32:00,101.767,101.773,101.75,101.75,100139299.0
2006-12-14 22:33:00,101.75,101.781,101.75,101.775,56060753.0
2006-12-14 22:34:00,101.765,101.78,101.765,101.78,43062532.0
2006-12-14 22:35:00,101.768,101.784,101.755,101.777,67959344.0
2006-12-14 22:36:00,101.775,101.8,101.749,101.785,57572720.0
2006-12-14 22:37:00,101.785,101.795,101.755,101.775,74701412.0
2006-12-14 22:38:00,101.77,101.77,101.757,101.76,88294599.0
2006-12-14 22:39:00,101.77,101.789,101.77,101.775,58863595.0
2006-12-14 22:40:00,101.78,101.78,101.77,101.77,74250667.0
2006-12-14 22:41:00,101.775,101.785,101.775,101.785,41523636.0
2006-12-14 22:42:00,101.78,101.795,101.772,101.787,77190673.0
2006-12-14 22:43:00,101.785,101.79,101.785,101.79,4539185.0
2006-12-14 22:44:00,101.785,101.798,101.77,101.77,70101680.0
2006-12-14 22:45:00,101.785,101.785,101.766,101.77,86478157.0
2006-12-14 22:46:00,101.77,101.773,101.755,101.755,91643940.0
2006-12-14 22:47:00,101.75,101.77,101.745,101.77,197219420.0
2006-12-14 22:48:00,101.76,101.78,101.76,101.78,88133187.0
2006-12-14 22:49:00,101.78,101.78,101.76,101.775,57575159.0
2006-12-14 22:50:00,101.775,101.775,101.765,101.775,112335909.0
2006-12-14 22:51:00,101.78,101.78,101.743,101.743,100538112.0
2006-12-14 22:52:00,101.76,101.76,101.736,101.75,127643908.0
2006-12-14 22:53:00,101.75,101.75,101.735,101.735,54141396.0
2006-12-14 22:54:00,101.735,101.75,101.735,101.75,76529944.0
2006-12-14 22:55:00,101.755,101.755,101.727,101.752,81246936.0
2006-12-14 22:56:00,101.745,101.745,101.73,101.745,22375166.0
2006-12-14 22:57:00,101.74,101.744,101.733,101.74,69746489.0
2006-12-14 22:58:00,101.745,101.753,101.73,101.73,60179136.0
2006-12-14 22:59:00,101.73,101.745,101.73,101.735,52782820.0
2006-12-14 23:00:00,101.74,101.752,101.738,101.738,70860920.0
2006-12-14 23:01:00,101.745,101.75,101.743,101.75,38843629.0
2006-12-14 23:02:00,101.75,101.75,101.73,101.73,72815265.0
2006-12-14 23:03:00,101.725,101.745,101.725,101.745,99947103.0
2006-12-14 23:04:00,101.75,101.76,101.737,101.737,53472840.0
2006-12-14 23:05:00,101.745,101.755,101.732,101.732,53756575.0
2006-12-14 23:06:00,101.73,101.765,101.715,101.715,64735036.0
2006-12-14 23:07:00,101.752,101.76,101.735,101.735,135628499.0
2006-12-14 23:08:00,101.73,101.75,101.728,101.745,27642066.0
2006-12-14 23:09:00,101.745,101.765,101.73,101.75,47196691.0
2006-12-14 23:10:00,101.755,101.767,101.741,101.767,28366210.0
2006-12-14 23:11:00,101.757,101.77,101.757,101.76,91877294.0
2006-12-14 23:12:00,101.762,101.762,101.75,101.75,132133720.0
2006-12-14 23:13:00,101.76,101.77,101.76,101.765,56283513.0
2006-12-14 23:14:00,101.755,101.764,101.755,101.755,150136885.0
2006-12-14 23:15:00,101.755,101.76,101.75,101.758,47750094.0
2006-12-14 23:16:00,101.76,101.77,101.752,101.77,44907760.0
2006-12-14 23:17:00,101.75,101.761,101.748,101.76,35325266.0
2006-12-14 23:18:00,101.76,101.8,101.76,101.77,27634627.0
2006-12-14 23:19:00,101.775,101.775,101.75,101.765,40432566.0
2006-12-14 23:20:00,101.755,101.804,101.755,101.79,106034072.0
2006-12-14 23:21:00,101.775,101.8,101.775,101.79,42893470.0
2006-12-14 23:22:00,101.78,101.815,101.763,101.785,57366486.0
2006-12-14 23:23:00,101.783,101.798,101.78,101.785,123012827.0
2006-12-14 23:24:00,101.785,101.81,101.752,101.805,93263502.0
2006-12-14 23:25:00,101.777,101.81,101.777,101.795,17139014.0
2006-12-14 23:26:00,101.79,101.815,101.79,101.805,122357317.0
2006-12-14 23:27:00,101.805,101.805,101.78,101.78,71250357.0
2006-12-14 23:28:00,101.8,101.804,101.795,101.8,115619792.0
2006-12-14 23:29:00,101.798,101.807,101.775,101.805,42718894.0
2006-12-14 23:30:00,101.795,101.807,101.79,101.8,52145318.0
2006-12-14 23:31:00,101.815,101.815,101.787,101.795,49169039.0
2006-12-14 23:32:00,101.795,101.806,101.795,101.805,33167282.0
2006-12-14 23:33:00,101.82,101.845,101.798,101.817,81462503.0
2006-12-14 23:34:00,101.82,101.83,101.812,101.825,106987079.0
2006-12-14 23:35:00,101.82,101.835,101.795,101.835,47456309.0
2006-12-14 23:36:00,101.82,101.82,101.792,101.815,110814191.0
2006-12-14 23:37:00,101.815,101.825,101.795,101.81,78801800.0
2006-12-14 23:38:00,101.815,101.82,101.815,101.818,71096653.0
2006-12-14 23:39:00,101.825,101.825,101.805,101.815,66454698.0
2006-12-14 23:40:00,101.815,101.815,101.795,101.815,103618377.0
2006-12-14 23:41:00,101.807,101.807,101.791,101.795,107716233.0
2006-12-14 23:42:00,101.795,101.815,101.787,101.815,36444900.0
2006-12-14 23:43:00,101.81,101.81,101.785,101.79,106447426.0
2006-12-14 23:44:00,101.785,101.795,101.77,101.79,58126274.0
2006-12-14 23:45:00,101.795,101.8,101.783,101.795,23097577.0
2006-12-14 23:46:00,101.805,101.806,101.78,101.78,67311909.0
2006-12-14 23:47:00,101.8,101.814,101.78,101.805,91813961.0
2006-12-14 23:48:00,101.8,101.812,101.8,101.805,78114506.0
2006-12-14 23:49:00,101.8,101.8,101.775,101.775,60615793.0
2006-12-14 23:50:00,101.775,101.795,101.775,101.79,7571597.0
2006-12-14 23:51:00,101.79,101.799,101.773,101.78,132375569.0
2006-12-14 23:52:00,101.78,101.795,101.755,101.77,93517521.0
2006-12-14 23:53:00,101.78,101.78,101.755,101.775,106215197.0
2006-12-14 23:54:00,101.775,101.786,101.712,101.77,96590626.0
2006-12-14 23:55:00,101.78,101.78,101.755,101.763,94555936.0
2006-12-14 23:56:00,101.765,101.777,101.75,101.75,148253485.0
2006-12-14 23:57:00,101.768,101.772,101.764,101.765,104168472.0
2006-12-15 00:12:00,101.758,101.758,101.665,101.665,123953846.0
2006-12-15 00:13:00,101.67,101.696,101.67,101.693,117635624.0
2006-12-15 00:14:00,101.7,101.7,101.685,101.69,51426842.0
2006-12-15 00:15:00,101.685,101.71,101.685,101.695,23787262.0
2006-12-15 00:16:00,101.7,101.72,101.69,101.702,36821185.0
2006-12-15 00:17:00,101.702,101.72,101.702,101.72,48100646.0
2006-12-15 00:18:00,101.715,101.725,101.705,101.725,52131074.0
2006-12-15 00:19:00,101.712,101.716,101.71,101.712,56516433.0
2006-12-15 00:20:00,101.712,101.725,101.71,101.71,70973513.0
2006-12-15 00:21:00,101.72,101.72,101.692,101.71,82037750.0
2006-12-15 00:22:00,101.715,101.73,101.691,101.73,97219849.0
2006-12-15 00:23:00,101.715,101.737,101.679,101.725,74402770.0
2006-12-15 00:24:00,101.72,101.73,101.715,101.725,74904172.0
2006-12-15 00:25:00,101.71,101.725,101.7,101.72,60621772.0
2006-12-15 00:26:00,101.715,101.73,101.695,101.71,141372932.0
2006-12-15 00:27:00,101.715,101.715,101.665,101.675,88707210.0
2006-12-15 00:28:00,101.72,101.72,101.69,101.69,61163247.0
2006-12-15 00:29:00,101.708,101.708,101.69,101.705,55016401.0
2006-12-15 00:30:00,101.675,101.708,101.675,101.708,42576803.0
2006-12-15 00:31:00,101.71,101.715,101.695,101.71,41575707.0
2006-12-15 00:32:00,101.71,101.727,101.694,101.72,86477898.0
2006-12-15 00:33:00,101.71,101.744,101.695,101.725,35713876.0
2006-12-15 00:34:00,101.733,101.733,101.72,101.72,62627358.0
2006-12-15 00:35:00,101.73,101.733,101.705,101.73,97972391.0
2006-12-15 00:36:00,101.725,101.729,101.705,101.705,87406268.0
2006-12-15 00:37:00,101.71,101.712,101.701,101.705,34442666.0
2006-12-15 00:38:00,101.705,101.728,101.705,101.728,74419446.0
2006-12-15 00:39:00,101.73,101.744,101.715,101.735,126846747.0
2006-12-15 00:40:00,101.728,101.735,101.72,101.735,72381789.0
2006-12-15 00:41:00,101.73,101.735,101.7,101.7,82617019.0
2006-12-15 00:42:00,101.69,101.734,101.69,101.71,83771191.0
2006-12-15 00:43:00,101.705,101.735,101.705,101.72,84993513.0
2006-12-15 00:44:00,101.72,101.735,101.705,101.735,22055637.0
2006-12-15 00:45:00,101.73,101.731,101.71,101.72,88571243.0
2006-12-15 00:46:00,101.725,101.735,101.706,101.735,94135538.0
2006-12-15 00:47:00,101.73,101.73,101.7,101.725,82250673.0
2006-12-15 00:48:00,101.725,101.73,101.675,101.725,53661620.0
2006-12-15 00:49:00,101.72,101.73,101.715,101.73,113682083.0
2006-12-15 00:50:00,101.73,101.74,101.725,101.74,68804490.0
2006-12-15 00:51:00,101.735,101.749,101.73,101.73,27620695.0
2006-12-15 00:52:00,101.725,101.735,101.72,101.72,41059998.0
2006-12-15 00:53:00,101.73,101.745,101.73,101.735,42054220.0
2006-12-15 00:54:00,101.735,101.737,101.725,101.725,46384185.0
2006-12-15 00:55:00,101.723,101.74,101.722,101.74,113286283.0
2006-12-15 00:56:00,101.735,101.735,101.715,101.725,56583474.0
2006-12-15 00:57:00,101.723,101.75,101.719,101.74,104719863.0
2006-12-15 00:58:00,101.73,101.745,101.718,101.718,186209486.0
2006-12-15 00:59:00,101.72,101.74,101.72,101.725,18280971.0
2006-12-15 01:00:00,101.73,101.775,101.73,101.755,46776373.0
2006-12-15 01:01:00,101.753,101.763,101.745,101.763,121281958.0
2006-12-15 01:02:00,101.755,101.78,101.745,101.758,150519490.0
2006-12-15 01:03:00,101.763,101.777,101.75,101.76,45970009.0
2006-12-15 01:04:00,101.755,101.768,101.745,101.745,98274577.0
2006-12-15 01:05:00,101.755,101.765,101.755,101.765,44775288.0
2006-12-15 01:06:00,101.765,101.77,101.755,101.755,84884136.0
2006-12-15 01:07:00,101.753,101.764,101.75,101.763,29397285.0
2006-12-15 01:08:00,101.765,101.79,101.761,101.79,92749177.0
2006-12-15 01:09:00,101.78,101.79,101.775,101.785,41169435.0
2006-12-15 01:10:00,101.795,101.8,101.788,101.8,100661319.0
2006-12-15 01:11:00,101.8,101.808,101.8,101.805,51163665.0
2006-12-15 01:12:00,101.8,101.804,101.785,101.79,53912630.0
2006-12-15 01:13:00,101.78,101.795,101.78,101.79,95517989.0
2006-12-15 01:14:00,101.79,101.801,101.772,101.785,85827371.0
2006-12-15 01:15:00,101.787,101.798,101.785,101.785,63605633.0
2006-12-15 01:16:00,101.78,101.795,101.718,101.76,75777836.0
2006-12-15 01:17:00,101.76,101.769,101.745,101.75,26325939.0
2006-12-15 01:18:00,101.755,101.755,101.72,101.725,68116273.0
2006-12-15 01:19:00,101.74,101.759,101.725,101.725,95161547.0
2006-12-15 01:20:00,101.72,101.75,101.72,101.75,55983043.0
2006-12-15 01:21:00,101.755,101.755,101.733,101.733,45762380.0
2006-12-15 01:22:00,101.73,101.755,101.73,101.75,68206750.0
2006-12-15 01:23:00,101.745,101.755,101.723,101.74,108042091.0
2006-12-15 01:24:00,101.74,101.74,101.709,101.72,14428330.0
2006-12-15 01:25:00,101.725,101.725,101.662,101.715,30147896.0
2006-12-15 01:26:00,101.707,101.734,101.695,101.707,61217966.0
2006-12-15 01:27:00,101.665,101.721,101.665,101.72,60441738.0
2006-12-15 01:28:00,101.7,101.72,101.699,101.72,61419001.0
2006-12-15 01:29:00,101.72,101.72,101.702,101.705,68971163.0
2006-12-15 01:30:00,101.705,101.71,101.686,101.69,69006699.0
2006-12-15 01:31:00,101.7,101.718,101.69,101.715,53867104.0
2006-12-15 01:32:00,101.71,101.715,101.705,101.71,64041875.0
2006-12-15 01:33:00,101.715,101.715,101.695,101.698,25991611.0
2006-12-15 01:34:00,101.7,101.7,101.68,101.695,29383464.0
2006-12-15 01:35:00,101.693,101.725,101.693,101.705,63601169.0
2006-12-15 01:36:00,101.705,101.705,101.68,101.68,105411618.0
2006-12-15 01:37:00,101.685,101.715,101.668,101.7,104746641.0
2006-12-15 01:38:00,101.7,101.702,101.695,101.7,90444165.0
2006-12-15 01:39:00,101.7,101.71,101.689,101.69,48262283.0
2006-12-15 01:40:00,101.69,101.747,101.69,101.745,21948876.0
2006-12-15 01:41:00,101.755,101.755,101.703,101.703,69210952.0
2006-12-15 01:42:00,101.715,101.721,101.69,101.715,60903974.0
2006-12-15 01:43:00,101.7,101.712,101.69,101.69,175196860.0
2006-12-15 01:44:00,101.69,101.706,101.656,101.7,68269074.0
2006-12-15 01:45:00,101.71,101.71,101.655,101.68,51572547.0
2006-12-15 01:46:00,101.69,101.7,101.68,101.7,73221301.0
2006-12-15 01:47:00,101.7,101.7,101.652,101.665,66495996.0
2006-12-15 01:48:00,101.67,101.675,101.635,101.645,88172885.0
2006-12-15 01:50:00,101.665,101.77,101.665,101.735,73110526.0
2006-12-15 01:51:00,101.705,101.755,101.69,101.735,41145917.0
2006-12-15 01:52:00,101.728,101.75,101.728,101.73,104714912.0
2006-12-15 01:53:00,101.735,101.735,101.72,101.735,110076664.0
2006-12-15 01:54:00,101.725,101.725,101.7,101.7,70675256.0
2006-12-15 01:55:00,101.72,101.72,101.65,101.65,72095444.0
2006-12-15 01:56:00,101.658,101.676,101.658,101.67,48267367.0
2006-12-15 01:57:00,101.667,101.706,101.666,101.695,70419049.0
2006-12-15 01:58:00,101.703,101.722,101.69,101.708,46229052.0
2006-12-15 01:59:00,101.715,101.785,101.703,101.77,75315196.0
2006-12-15 02:00:00,101.773,101.825,101.765,101.825,66590454.0
2006-12-15 02:01:00,101.82,101.82,101.79,101.79,52025656.0
2006-12-15 02:02:00,101.805,101.821,101.79,101.803,104304069.0
2006-12-15 02:03:00,101.785,101.81,101.785,101.79,138827124.0
2006-12-15 02:04:00,101.788,101.788,101.74,101.74,104933899.0
2006-12-15 02:05:00,101.73,101.765,101.695,101.765,105806365.0
2006-12-15 02:06:00,101.765,101.799,101.745,101.765,106034942.0
2006-12-15 02:07:00,101.755,101.805,101.755,101.805,100838387.0
2006-12-15 02:08:00,101.805,101.815,101.793,101.815,145196413.0
2006-12-15 02:09:00,101.815,101.826,101.805,101.825,8215709.0
2006-12-15 02:10:00,101.82,101.82,101.788,101.815,57784361.0
2006-12-15 02:11:00,101.815,101.815,101.785,101.815,85184846.0
2006-12-15 02:12:00,101.82,101.854,101.82,101.845,94770812.0
2006-12-15 02:13:00,101.85,101.855,101.83,101.855,73292583.0
2006-12-15 02:14:00,101.855,101.855,101.815,101.825,25204689.0
2006-12-15 02:15:00,101.82,101.84,101.817,101.835,56466170.0
2006-12-15 02:16:00,101.835,101.842,101.825,101.835,104678360.0
2006-12-15 02:17:00,101.84,101.855,101.84,101.845,35036436.0
2006-12-15 02:18:00,101.845,101.848,101.824,101.842,118525784.0
2006-12-15 02:19:00,101.85,101.85,101.825,101.835,114041799.0
2006-12-15 02:20:00,101.84,101.87,101.835,101.87,73609546.0
2006-12-15 02:21:00,101.868,101.895,101.868,101.87,76522065.0
2006-12-15 02:22:00,101.865,101.915,101.865,101.915,77736805.0
2006-12-15 02:23:00,101.91,101.945,101.882,101.915,104080206.0
2006-12-15 02:24:00,101.915,101.916,101.855,101.915,45020690.0
2006-12-15 02:25:00,101.92,101.925,101.9,101.9,102155141.0
2006-12-15 02:26:00,101.892,101.91,101.873,101.895,76005321.0
2006-12-15 02:27:00,101.89,101.935,101.89,101.935,32845398.0
2006-12-15 02:28:00,101.935,101.965,101.93,101.945,45287869.0
2006-12-15 02:29:00,101.935,101.95,101.902,101.935,50957996.0
2006-12-15 02:30:00,101.945,101.962,101.925,101.953,46933525.0
2006-12-15 02:31:00,101.955,101.965,101.939,101.95,124375849.0
2006-12-15 02:32:00,101.945,101.945,101.905,101.905,65704867.0
2006-12-15 02:33:00,101.905,101.905,101.845,101.86,114267202.0
2006-12-15 02:34:00,101.865,101.885,101.852,101.852,16147554.0
2006-12-15 02:35:00,101.88,101.89,101.832,101.87,87538483.0
2006-12-15 02:36:00,101.875,101.884,101.86,101.873,113711250.0
2006-12-15 02:37:00,101.885,101.885,101.875,101.88,54978731.0
2006-12-15 02:38:00,101.885,101.885,101.83,101.83,40016295.0
2006-12-15 02:39:00,101.84,101.846,101.832,101.835,112946390.0
2006-12-15 02:40:00,101.855,101.875,101.855,101.875,41981690.0
2006-12-15 02:41:00,101.87,101.888,101.855,101.875,25149824.0
2006-12-15 02:42:00,101.875,101.878,101.859,101.86,33736287.0
2006-12-15 02:43:00,101.865,101.875,101.857,101.875,48319088.0
2006-12-15 02:44:00,101.873,101.885,101.873,101.88,46435957.0
2006-12-15 02:45:00,101.88,101.88,101.855,101.855,92810643.0
2006-12-15 02:46:00,101.855,101.88,101.85,101.865,58421748.0
2006-12-15 02:47:00,101.845,101.862,101.845,101.862,125435464.0
2006-12-15 02:48:00,101.87,101.872,101.85,101.872,87878810.0
2006-12-15 02:49:00,101.877,101.877,101.854,101.87,28877337.0
2006-12-15 02:50:00,101.855,101.88,101.855,101.865,45978268.0
2006-12-15 02:51:00,101.865,101.895,101.853,101.895,25336451.0
2006-12-15 02:52:00,101.905,101.905,101.877,101.897,140256979.0
2006-12-15 02:53:00,101.86,101.915,101.86,101.9,68156493.0
2006-12-15 02:54:00,101.902,101.95,101.902,101.94,54387472.0
2006-12-15 02:55:00,101.952,102.0,101.945,101.985,56417851.0
2006-12-15 02:56:00,101.97,102.05,101.97,102.01,96149209.0
2006-12-15 02:57:00,102.015,102.029,102.007,102.02,79745118.0
2006-12-15 02:58:00,102.02,102.02,101.978,101.995,41117423.0
2006-12-15 02:59:00,101.988,101.995,101.98,101.995,71052763.0
2006-12-15 03:00:00,101.99,101.99,101.965,101.965,50865202.0
2006-12-15 03:01:00,101.965,101.965,101.94,101.96,59518480.0
2006-12-15 03:02:00,101.955,101.955,101.905,101.93,65220207.0
2006-12-15 03:03:00,101.935,101.935,101.87,101.89,20927016.0
2006-12-15 03:04:00,101.902,101.92,101.847,101.92,78750544.0
2006-12-15 03:05:00,101.925,101.94,101.915,101.915,73728270.0
2006-12-15 03:06:00,101.91,101.925,101.91,101.91,57930018.0
2006-12-15 03:07:00,101.905,101.905,101.88,101.88,98581495.0
2006-12-15 03:08:00,101.873,101.905,101.873,101.905,100227406.0
2006-12-15 03:09:00,101.9,101.9,101.885,101.885,84533916.0
2006-12-15 03:10:00,101.885,101.905,101.885,101.905,62028827.0
2006-12-15 03:11:00,101.905,101.905,101.875,101.875,82521711.0
2006-12-15 03:12:00,101.89,101.899,101.88,101.885,193352375.0
2006-12-15 03:13:00,101.895,101.895,101.86,101.86,99106675.0
2006-12-15 03:14:00,101.86,101.87,101.86,101.87,89997043.0
2006-12-15 03:15:00,101.855,101.905,101.855,101.885,65497230.0
2006-12-15 03:16:00,101.89,101.89,101.88,101.88,4320565.0
2006-12-15 03:17:00,101.892,101.892,101.85,101.87,74058019.0
2006-12-15 03:18:00,101.875,101.875,101.855,101.855,43986902.0
2006-12-15 03:19:00,101.85,101.872,101.85,101.855,79710862.0
2006-12-15 03:20:00,101.85,101.87,101.85,101.87,58506705.0
2006-12-15 03:21:00,101.86,101.873,101.853,101.855,88836502.0
2006-12-15 03:22:00,101.85,101.853,101.835,101.835,47633933.0
2006-12-15 03:23:00,101.825,101.855,101.793,101.845,57705440.0
2006-12-15 03:24:00,101.832,101.85,101.832,101.838,70592444.0
2006-12-15 03:25:00,101.845,101.858,101.845,101.85,43226793.0
2006-12-15 03:26:00,101.86,101.86,101.852,101.855,58751576.0
2006-12-15 03:27:00,101.855,101.859,101.845,101.852,101612683.0
2006-12-15 03:28:00,101.848,101.856,101.833,101.84,66822108.0
2006-12-15 03:29:00,101.84,101.875,101.8,101.8,43525261.0
2006-12-15 03:30:00,101.847,101.86,101.843,101.845,28013573.0
2006-12-15 03:31:00,101.84,101.858,101.84,101.853,27422623.0
2006-12-15 03:33:00,101.84,101.858,101.796,101.855,46128661.0
2006-12-15 03:34:00,101.857,101.875,101.85,101.875,67691085.0
2006-12-15 03:35:00,101.865,101.875,101.865,101.872,67014562.0
2006-12-15 03:37:00,101.868,101.873,101.861,101.862,131351517.0
2006-12-15 03:38:00,101.86,101.87,101.86,101.865,45894923.0
2006-12-15 03:39:00,101.87,101.881,101.86,101.86,123193012.0
2006-12-15 03:40:00,101.87,101.87,101.845,101.845,55189514.0
2006-12-15 03:41:00,101.84,101.85,101.84,101.85,113205219.0
2006-12-15 03:42:00,101.853,101.853,101.83,101.85,28268795.0
2006-12-15 03:43:00,101.855,101.88,101.84,101.84,74112376.0
2006-12-15 03:44:00,101.855,101.857,101.833,101.857,79327206.0
2006-12-15 03:45:00,101.85,101.85,101.825,101.825,79468132.0
2006-12-15 03:46:00,101.83,101.841,101.82,101.82,127458272.0
2006-12-15 03:47:00,101.825,101.832,101.81,101.81,48647561.0
2006-12-15 03:48:00,101.82,101.825,101.815,101.825,73397842.0
2006-12-15 03:49:00,101.835,101.835,101.808,101.815,77098954.0
2006-12-15 03:50:00,101.812,101.85,101.812,101.84,16256397.0
2006-12-15 03:51:00,101.83,101.85,101.811,101.835,56697829.0
2006-12-15 03:52:00,101.825,101.846,101.824,101.825,84369579.0
2006-12-15 03:53:00,101.83,101.861,101.83,101.845,66824804.0
2006-12-15 03:54:00,101.84,101.853,101.84,101.853,6501368.0
2006-12-15 03:55:00,101.855,101.855,101.845,101.853,76424201.0
2006-12-15 03:56:00,101.85,101.86,101.843,101.86,37980189.0
2006-12-15 03:57:00,101.852,101.852,101.833,101.833,28624768.0
2006-12-15 03:58:00,101.835,101.86,101.835,101.85,46897381.0
2006-12-15 03:59:00,101.85,101.855,101.83,101.83,46996483.0
2006-12-15 04:00:00,101.825,101.845,101.825,101.845,24838411.0
2006-12-15 04:01:00,101.84,101.846,101.837,101.837,38052375.0
2006-12-15 04:02:00,101.85,101.85,101.835,101.85,138373872.0
2006-12-15 04:03:00,101.845,101.855,101.845,101.85,62002029.0
2006-12-15 04:04:00,101.845,101.865,101.843,101.855,88598062.0
2006-12-15 04:05:00,101.865,101.865,101.84,101.84,31328785.0
2006-12-15 04:06:00,101.84,101.864,101.84,101.84,36517909.0
2006-12-15 04:07:00,101.855,101.855,101.83,101.843,58851405.0
2006-12-15 04:08:00,101.85,101.86,101.826,101.832,124310539.0
2006-12-15 04:09:00,101.838,101.859,101.822,101.848,57370091.0
2006-12-15 04:10:00,101.85,101.853,101.83,101.853,109022490.0
2006-12-15 04:11:00,101.85,101.855,101.837,101.855,100901124.0
2006-12-15 04:12:00,101.86,101.87,101.845,101.87,11367462.0
2006-12-15 04:13:00,101.87,101.87,101.838,101.838,101095849.0
2006-12-15 04:14:00,101.84,101.86,101.84,101.86,58575239.0
2006-12-15 04:15:00,101.86,101.86,101.84,101.86,119374000.0
2006-12-15 04:16:00,101.855,101.856,101.845,101.845,89590171.0
2006-12-15 04:17:00,101.847,101.862,101.847,101.85,97131196.0
2006-12-15 04:18:00,101.85,101.85,101.79,101.79,136105443.0
2006-12-15 04:19:00,101.805,101.805,101.75,101.765,49610672.0
2006-12-15 04:20:00,101.76,101.77,101.75,101.755,36724459.0
2006-12-15 04:21:00,101.755,101.765,101.745,101.765,81329189.0
2006-12-15 04:22:00,101.76,101.76,101.718,101.718,51471307.0
2006-12-15 04:23:00,101.725,101.725,101.69,101.705,126426355.0
2006-12-15 04:24:00,101.705,101.718,101.693,101.713,124709343.0
2006-12-15 04:25:00,101.72,101.73,101.705,101.705,80141286.0
2006-12-15 04:26:00,101.715,101.723,101.695,101.695,19265035.0
2006-12-15 04:27:00,101.685,101.715,101.671,101.705,93947499.0
2006-12-15 04:28:00,101.715,101.722,101.695,101.72,48250250.0
2006-12-15 04:29:00,101.718,101.74,101.718,101.74,69354628.0
2006-12-15 04:30:00,101.74,101.76,101.712,101.76,86115498.0
2006-12-15 04:31:00,101.755,101.77,101.735,101.74,101514673.0
2006-12-15 04:32:00,101.74,101.741,101.728,101.74,64656856.0
2006-12-15 04:33:00,101.745,101.76,101.73,101.755,40118131.0
2006-12-15 04:34:00,101.755,101.767,101.75,101.75,18908874.0
2006-12-15 04:35:00,101.762,101.795,101.762,101.785,123440979.0
2006-12-15 04:36:00,101.8,101.8,101.785,101.785,50187121.0
2006-12-15 04:37:00,101.783,101.783,101.768,101.78,70383947.0
2006-12-15 04:38:00,101.78,101.795,101.77,101.795,106988297.0
2006-12-15 04:39:00,101.802,101.803,101.77,101.78,25175486.0
2006-12-15 04:40:00,101.79,101.791,101.775,101.785,52816244.0
2006-12-15 04:41:00,101.775,101.8,101.775,101.8,100208640.0
2006-12-15 04:42:00,101.79,101.802,101.79,101.79,137367686.0
2006-12-15 04:43:00,101.785,101.8,101.78,101.8,21451587.0
2006-12-15 04:44:00,101.795,101.804,101.783,101.785,60176158.0
2006-12-15 04:45:00,101.785,101.795,101.768,101.78,20595229.0
2006-12-15 04:46:00,101.787,101.795,101.768,101.768,85944713.0
2006-12-15 04:47:00,101.77,101.791,101.77,101.785,76952305.0
2006-12-15 04:48:00,101.775,101.784,101.775,101.78,91801415.0
2006-12-15 04:49:00,101.785,101.791,101.78,101.78,91981675.0
2006-12-15 04:50:00,101.785,101.785,101.732,101.76,106523754.0
2006-12-15 04:51:00,101.755,101.79,101.755,101.78,73741726.0
2006-12-15 04:52:00,101.783,101.789,101.77,101.785,57161583.0
2006-12-15 04:53:00,101.768,101.78,101.76,101.775,86640510.0
2006-12-15 04:54:00,101.785,101.785,101.73,101.73,76873673.0
2006-12-15 04:55:00,101.775,101.79,101.775,101.783,58415078.0
2006-12-15 04:56:00,101.785,101.798,101.748,101.793,120603307.0
2006-12-15 04:57:00,101.795,101.825,101.795,101.808,54407340.0
2006-12-15 04:58:00,101.808,101.826,101.778,101.81,79125031.0
2006-12-15 04:59:00,101.815,101.831,101.805,101.805,38993601.0
2006-12-15 05:00:00,101.8,101.82,101.795,101.82,25285988.0
2006-12-15 05:01:00,101.82,101.821,101.811,101.812,65362276.0
2006-12-15 05:02:00,101.825,101.826,101.812,101.815,47318947.0
2006-12-15 05:03:00,101.812,101.842,101.812,101.835,63546485.0
2006-12-15 05:04:00,101.84,101.844,101.788,101.835,97886027.0
2006-12-15 05:05:00,101.84,101.848,101.81,101.845,170587492.0
2006-12-15 05:06:00,101.84,101.845,101.838,101.845,63924004.0
2006-12-15 05:07:00,101.838,101.852,101.836,101.84,94084667.0
2006-12-15 05:08:00,101.838,101.84,101.825,101.825,67881789.0
2006-12-15 05:09:00,101.835,101.845,101.825,101.825,94268050.0
2006-12-15 05:10:00,101.835,101.869,101.83,101.83,116074072.0
2006-12-15 05:11:00,101.845,101.845,101.838,101.842,63945496.0
2006-12-15 05:12:00,101.845,101.845,101.824,101.83,13139562.0
2006-12-15 05:13:00,101.83,101.852,101.83,101.83,131487770.0
2006-12-15 05:14:00,101.825,101.845,101.825,101.845,139413522.0
2006-12-15 05:15:00,101.845,101.845,101.825,101.825,56245504.0
2006-12-15 05:16:00,101.83,101.84,101.82,101.84,56004721.0
2006-12-15 05:17:00,101.838,101.842,101.835,101.837,104245191.0
2006-12-15 05:18:00,101.845,101.875,101.84,101.875,76525929.0
2006-12-15 05:19:00,101.88,101.889,101.876,101.885,104425164.0
2006-12-15 05:20:00,101.88,101.895,101.87,101.895,38146826.0
2006-12-15 05:21:00,101.885,101.885,101.875,101.875,64925917.0
2006-12-15 05:22:00,101.875,101.89,101.865,101.89,56401101.0
2006-12-15 05:23:00,101.883,101.895,101.881,101.89,33523439.0
2006-12-15 05:24:00,101.885,101.901,101.88,101.88,97609037.0
2006-12-15 05:25:00,101.875,101.888,101.868,101.888,89394181.0
2006-12-15 05:26:00,101.895,101.895,101.875,101.89,19263039.0
2006-12-15 05:27:00,101.885,101.903,101.883,101.885,82965990.0
2006-12-15 05:28:00,101.89,101.905,101.89,101.892,30050947.0
2006-12-15 05:29:00,101.895,101.92,101.862,101.92,99311321.0
2006-12-15 05:30:00,101.912,101.919,101.905,101.915,112274564.0
2006-12-15 05:31:00,101.925,101.925,101.887,101.887,86497387.0
2006-12-15 05:32:00,101.888,101.9,101.875,101.895,50447288.0
2006-12-15 05:33:00,101.892,101.899,101.877,101.89,86805202.0
2006-12-15 05:34:00,101.89,101.893,101.88,101.887,43802808.0
2006-12-15 05:35:00,101.895,101.901,101.885,101.885,117616378.0
2006-12-15 05:36:00,101.9,101.9,101.878,101.878,28954936.0
2006-12-15 05:37:00,101.877,101.896,101.877,101.89,72630509.0
2006-12-15 05:38:00,101.89,101.89,101.838,101.87,83349853.0
2006-12-15 05:39:00,101.885,101.885,101.847,101.885,49926050.0
2006-12-15 05:40:00,101.875,101.875,101.86,101.87,136301261.0
2006-12-15 05:41:00,101.87,101.871,101.86,101.86,121504471.0
2006-12-15 05:42:00,101.855,101.868,101.855,101.86,60396969.0
2006-12-15 05:43:00,101.855,101.865,101.853,101.865,88222795.0
2006-12-15 05:44:00,101.858,101.865,101.848,101.865,66652389.0
2006-12-15 05:45:00,101.85,101.857,101.85,101.857,40004572.0
2006-12-15 05:46:00,101.86,101.864,101.855,101.86,45788677.0
2006-12-15 05:47:00,101.86,101.866,101.84,101.84,128701241.0
2006-12-15 05:48:00,101.855,101.867,101.849,101.862,100463451.0
2006-12-15 05:49:00,101.87,101.87,101.815,101.815,61943011.0
2006-12-15 05:50:00,101.845,101.858,101.84,101.84,60641088.0
2006-12-15 05:51:00,101.838,101.85,101.788,101.845,154095983.0
2006-12-15 05:52:00,101.835,101.86,101.83,101.85,65201614.0
2006-12-15 05:53:00,101.845,101.845,101.82,101.82,121399026.0
2006-12-15 05:54:00,101.84,101.84,101.813,101.815,114323340.0
2006-12-15 05:55:00,101.815,101.845,101.815,101.845,87016270.0
2006-12-15 05:56:00,101.845,101.856,101.835,101.835,86787468.0
2006-12-15 05:57:00,101.865,101.865,101.83,101.85,40505699.0
2006-12-15 05:58:00,101.862,101.862,101.827,101.855,64119882.0
2006-12-15 05:59:00,101.85,101.85,101.83,101.84,37427624.0
2006-12-15 06:00:00,101.845,101.854,101.843,101.843,97742197.0
2006-12-15 06:01:00,101.85,101.854,101.836,101.842,41589499.0
2006-12-15 06:02:00,101.835,101.85,101.825,101.84,60338975.0
2006-12-15 06:03:00,101.855,101.855,101.828,101.845,73090470.0
2006-12-15 06:04:00,101.843,101.855,101.83,101.83,79535225.0
2006-12-15 06:05:00,101.845,101.858,101.842,101.85,54726989.0
2006-12-15 06:06:00,101.855,101.855,101.833,101.835,102247365.0
2006-12-15 06:07:00,101.855,101.855,101.84,101.84,55484028.0
2006-12-15 06:08:00,101.85,101.85,101.811,101.815,46231185.0
2006-12-15 06:09:00,101.825,101.837,101.822,101.823,55560561.0
2006-12-15 06:10:00,101.83,101.85,101.812,101.825,82007905.0
2006-12-15 06:11:00,101.817,101.817,101.763,101.773,63256381.0
2006-12-15 06:12:00,101.775,101.776,101.745,101.765,90290821.0
2006-12-15 06:13:00,101.755,101.775,101.74,101.765,139457895.0
2006-12-15 06:14:00,101.715,101.79,101.715,101.775,46242677.0
2006-12-15 06:15:00,101.76,101.78,101.753,101.77,67993979.0
2006-12-15 06:16:00,101.768,101.78,101.76,101.78,43944327.0
2006-12-15 06:17:00,101.77,101.797,101.77,101.797,100352743.0
2006-12-15 06:18:00,101.8,101.803,101.79,101.803,87560411.0
2006-12-15 06:19:00,101.815,101.825,101.81,101.81,38283694.0
2006-12-15 06:20:00,101.815,101.84,101.815,101.84,66898682.0
2006-12-15 06:21:00,101.832,101.84,101.818,101.82,83165052.0
2006-12-15 06:22:00,101.82,101.827,101.812,101.822,80576037.0
2006-12-15 06:23:00,101.825,101.835,101.825,101.835,64101807.0
2006-12-15 06:24:00,101.835,101.835,101.827,101.83,46514539.0
2006-12-15 06:25:00,101.825,101.835,101.819,101.835,115675667.0
2006-12-15 06:26:00,101.83,101.835,101.82,101.835,60967328.0
2006-12-15 06:27:00,101.837,101.837,101.816,101.82,59630021.0
2006-12-15 06:28:00,101.818,101.825,101.815,101.815,118236009.0
2006-12-15 06:29:00,101.812,101.85,101.812,101.845,56098483.0
2006-12-15 06:30:00,101.85,101.85,101.829,101.835,98220037.0
2006-12-15 06:31:00,101.84,101.84,101.821,101.825,43703148.0
2006-12-15 06:33:00,101.82,101.83,101.815,101.83,94837902.0
2006-12-15 06:34:00,101.778,101.832,101.778,101.825,130773956.0
2006-12-15 06:36:00,101.82,101.83,101.82,101.825,66567743.0
2006-12-15 06:37:00,101.82,101.835,101.808,101.815,142318344.0
2006-12-15 06:38:00,101.82,101.835,101.8,101.835,39291263.0
2006-12-15 06:39:00,101.83,101.831,101.815,101.82,95519735.0
2006-12-15 06:40:00,101.82,101.835,101.82,101.835,51471094.0
2006-12-15 06:41:00,101.833,101.833,101.82,101.82,42603823.0
2006-12-15 06:42:00,101.82,101.83,101.82,101.825,51196489.0
2006-12-15 06:43:00,101.835,101.835,101.815,101.825,31634132.0
2006-12-15 06:44:00,101.835,101.835,101.815,101.83,120559450.0
2006-12-15 06:45:00,101.83,101.83,101.817,101.817,13440612.0
2006-12-15 06:46:00,101.825,101.825,101.82,101.82,42839472.0
2006-12-15 06:47:00,101.825,101.825,101.805,101.815,115148823.0
2006-12-15 06:48:00,101.812,101.815,101.785,101.815,35255294.0
2006-12-15 06:49:00,101.763,101.831,101.763,101.805,63704513.0
2006-12-15 06:50:00,101.79,101.82,101.785,101.785,36333930.0
2006-12-15 06:51:00,101.79,101.825,101.79,101.825,65852630.0
2006-12-15 06:52:00,101.82,101.82,101.815,101.815,52702197.0
2006-12-15 06:53:00,101.81,101.826,101.81,101.82,59249185.0
2006-12-15 06:54:00,101.815,101.821,101.805,101.805,84746771.0
2006-12-15 06:55:00,101.81,101.826,101.81,101.825,67075012.0
2006-12-15 06:56:00,101.83,101.845,101.818,101.828,62294605.0
2006-12-15 06:57:00,101.845,101.845,101.816,101.82,39549506.0
2006-12-15 06:58:00,101.815,101.84,101.815,101.815,17963628.0
2006-12-15 06:59:00,101.825,101.84,101.825,101.84,49019427.0
2006-12-15 07:00:00,101.84,101.845,101.835,101.845,52440300.0
2006-12-15 07:01:00,101.845,101.854,101.83,101.83,75195374.0
2006-12-15 07:02:00,101.828,101.865,101.828,101.865,70810743.0
2006-12-15 07:03:00,101.858,101.858,101.847,101.858,37741720.0
2006-12-15 07:04:00,101.86,101.875,101.86,101.86,95584739.0
2006-12-15 07:05:00,101.85,101.865,101.85,101.865,71222515.0
2006-12-15 07:06:00,101.87,101.87,101.855,101.855,31655096.0
2006-12-15 07:07:00,101.85,101.87,101.85,101.865,88929204.0
2006-12-15 07:08:00,101.87,101.87,101.84,101.865,22657567.0
2006-12-15 07:09:00,101.86,101.88,101.86,101.865,20722320.0
2006-12-15 07:10:00,101.865,101.869,101.85,101.855,130628076.0
2006-12-15 07:11:00,101.855,101.872,101.855,101.862,98221783.0
2006-12-15 07:12:00,101.85,101.88,101.84,101.86,29339847.0
2006-12-15 07:13:00,101.86,101.861,101.835,101.86,34604556.0
2006-12-15 07:14:00,101.847,101.86,101.81,101.81,119950189.0
2006-12-15 07:15:00,101.85,101.86,101.84,101.85,56792849.0
2006-12-15 07:16:00,101.85,101.85,101.82,101.847,135344425.0
2006-12-15 07:17:00,101.81,101.865,101.81,101.855,93415839.0
2006-12-15 07:18:00,101.855,101.855,101.845,101.845,12977649.0
2006-12-15 07:19:00,101.845,101.845,101.835,101.835,45682194.0
2006-12-15 07:20:00,101.838,101.84,101.835,101.84,13999909.0
2006-12-15 07:21:00,101.84,101.85,101.84,101.85,30724168.0
2006-12-15 07:22:00,101.86,101.86,101.83,101.855,46140054.0
2006-12-15 07:23:00,101.84,101.855,101.835,101.845,40800883.0
2006-12-15 07:24:00,101.845,101.86,101.845,101.86,42120480.0
2006-12-15 07:25:00,101.85,101.859,101.84,101.855,85762381.0
2006-12-15 07:26:00,101.85,101.862,101.84,101.84,137112271.0
2006-12-15 07:27:00,101.835,101.877,101.813,101.87,29984201.0
2006-12-15 07:28:00,101.855,101.875,101.855,101.875,29191613.0
2006-12-15 07:29:00,101.875,101.875,101.865,101.87,110467040.0
2006-12-15 07:30:00,101.885,101.885,101.864,101.87,50884951.0
2006-12-15 07:31:00,101.865,101.875,101.865,101.875,47991366.0
2006-12-15 07:33:00,101.88,101.89,101.868,101.87,79741678.0
2006-12-15 07:34:00,101.875,101.9,101.875,101.9,64891174.0
2006-12-15 07:35:00,101.895,101.902,101.885,101.885,13049118.0
2006-12-15 07:36:00,101.89,101.89,101.835,101.885,66671881.0
2006-12-15 07:37:00,101.885,101.89,101.88,101.883,43611885.0
2006-12-15 07:38:00,101.89,101.89,101.877,101.88,92496262.0
2006-12-15 07:39:00,101.88,101.886,101.88,101.88,72118421.0
2006-12-15 07:40:00,101.895,101.895,101.875,101.885,65071510.0
2006-12-15 07:41:00,101.875,101.89,101.87,101.89,28654999.0
2006-12-15 07:42:00,101.885,101.892,101.88,101.885,35954817.0
2006-12-15 07:43:00,101.882,101.89,101.88,101.88,69240016.0
2006-12-15 07:44:00,101.885,101.885,101.868,101.875,37630622.0
2006-12-15 07:45:00,101.875,101.885,101.86,101.86,49636576.0
2006-12-15 07:46:00,101.865,101.875,101.845,101.865,120554979.0
2006-12-15 07:47:00,101.87,101.875,101.86,101.86,42806228.0
2006-12-15 07:48:00,101.86,101.86,101.845,101.845,44493445.0
2006-12-15 07:49:00,101.838,101.855,101.817,101.817,43945968.0
2006-12-15 07:50:00,101.83,101.835,101.788,101.815,174540569.0
2006-12-15 07:51:00,101.81,101.83,101.81,101.815,73771980.0
2006-12-15 07:52:00,101.815,101.87,101.815,101.855,11484497.0
2006-12-15 07:53:00,101.847,101.865,101.831,101.85,54864540.0
2006-12-15 07:54:00,101.85,101.885,101.85,101.863,42904282.0
2006-12-15 07:55:00,101.865,101.895,101.86,101.87,78478220.0
2006-12-15 07:56:00,101.86,101.88,101.85,101.865,65032194.0
2006-12-15 07:57:00,101.855,101.88,101.855,101.87,22557195.0
2006-12-15 07:58:00,101.87,101.87,101.855,101.87,33086144.0
2006-12-15 07:59:00,101.863,101.867,101.853,101.855,77725396.0
2006-12-15 08:00:00,101.855,101.885,101.85,101.85,31966105.0
2006-12-15 08:01:00,101.85,101.873,101.85,101.865,54812601.0
2006-12-15 08:02:00,101.87,101.881,101.87,101.872,138661872.0
2006-12-15 08:03:00,101.865,101.896,101.865,101.882,419729217.0
2006-12-15 08:04:00,101.893,101.91,101.885,101.89,226474946.0
2006-12-15 08:05:00,101.895,101.906,101.893,101.9,104698377.0
2006-12-15 08:06:00,101.885,101.889,101.87,101.87,549019113.0
2006-12-15 08:07:00,101.87,101.888,101.87,101.885,589051053.0
2006-12-15 08:08:00,101.885,101.898,101.878,101.89,21741782.0
2006-12-15 08:09:00,101.873,101.915,101.873,101.873,189122622.0
2006-12-15 08:10:00,101.88,101.904,101.88,101.883,435062007.0
2006-12-15 08:11:00,101.885,101.905,101.863,101.905,48754204.0
2006-12-15 08:12:00,101.897,101.897,101.885,101.885,212195761.0
2006-12-15 08:13:00,101.9,101.911,101.885,101.885,30380008.0
2006-12-15 08:14:00,101.875,101.905,101.875,101.89,93002362.0
2006-12-15 08:15:00,101.895,101.9,101.889,101.89,28416222.0
2006-12-15 08:16:00,101.89,101.91,101.89,101.905,61625632.0
2006-12-15 08:17:00,101.895,101.91,101.895,101.9,88323631.0
2006-12-15 08:18:00,101.9,101.9,101.87,101.885,473125583.0
2006-12-15 08:19:00,101.88,101.909,101.88,101.89,134459687.0
2006-12-15 08:20:00,101.89,101.902,101.889,101.895,117141634.0
2006-12-15 08:21:00,101.883,101.901,101.88,101.885,62628204.0
2006-12-15 08:22:00,101.895,101.9,101.875,101.88,24652183.0
2006-12-15 08:23:00,101.88,101.91,101.88,101.91,214531862.0
2006-12-15 08:24:00,101.89,101.895,101.885,101.895,95852104.0
2006-12-15 08:25:00,101.9,101.9,101.874,101.9,54402676.0
2006-12-15 08:27:00,101.885,101.91,101.885,101.905,39773430.0
2006-12-15 08:28:00,101.905,101.915,101.893,101.893,76595476.0
2006-12-15 08:29:00,101.895,101.909,101.893,101.905,49713790.0
2006-12-15 08:30:00,101.91,101.91,101.885,101.89,307568360.0
2006-12-15 08:31:00,101.895,101.907,101.885,101.89,238554884.0
2006-12-15 08:32:00,101.895,101.907,101.88,101.88,94010491.0
2006-12-15 08:33:00,101.885,101.895,101.865,101.89,178084727.0
2006-12-15 08:34:00,101.9,101.9,101.88,101.895,120402392.0
2006-12-15 08:35:00,101.89,101.9,101.881,101.883,130697539.0
2006-12-15 08:36:00,101.89,101.901,101.885,101.895,64058638.0
2006-12-15 08:37:00,101.895,101.895,101.875,101.875,99136951.0
2006-12-15 08:38:00,101.883,101.895,101.877,101.895,390321973.0
2006-12-15 08:39:00,101.897,101.897,101.858,101.875,33908428.0
2006-12-15 08:40:00,101.86,101.88,101.8,101.847,81161130.0
2006-12-15 08:41:00,101.845,101.865,101.818,101.825,246119511.0
2006-12-15 08:42:00,101.86,101.868,101.845,101.845,75619277.0
2006-12-15 08:43:00,101.837,101.875,101.837,101.875,16975254.0
2006-12-15 08:44:00,101.88,101.88,101.86,101.865,101574988.0
2006-12-15 08:45:00,101.87,101.877,101.855,101.87,698161794.0
2006-12-15 08:46:00,101.875,101.88,101.849,101.872,593628192.0
2006-12-15 08:47:00,101.875,101.88,101.87,101.877,47113756.0
2006-12-15 08:48:00,101.88,101.888,101.852,101.88,42444262.0
2006-12-15 08:49:00,101.88,101.888,101.873,101.88,290161090.0
2006-12-15 08:50:00,101.88,101.89,101.87,101.89,19461246.0
2006-12-15 08:51:00,101.89,101.898,101.87,101.893,573601325.0
2006-12-15 08:52:00,101.9,101.91,101.866,101.91,656751956.0
2006-12-15 08:53:00,101.908,101.914,101.875,101.875,512549454.0
2006-12-15 08:54:00,101.89,101.898,101.89,101.895,58633915.0
2006-12-15 08:55:00,101.895,101.895,101.868,101.87,240401765.0
2006-12-15 08:56:00,101.875,101.889,101.875,101.885,373773507.0
2006-12-15 08:57:00,101.887,101.929,101.887,101.91,100257572.0
2006-12-15 08:58:00,101.915,101.921,101.897,101.905,60039149.0
2006-12-15 08:59:00,101.905,101.905,101.88,101.9,51327055.0
2006-12-15 09:00:00,101.898,101.935,101.898,101.915,72340705.0
2006-12-15 09:01:00,101.875,101.965,101.875,101.925,218975359.0
2006-12-15 09:02:00,101.93,101.95,101.919,101.92,156351663.0
2006-12-15 09:03:00,101.92,101.933,101.91,101.93,118147882.0
2006-12-15 09:04:00,101.915,101.935,101.915,101.92,281035944.0
2006-12-15 09:05:00,101.935,101.944,101.922,101.925,257354345.0
2006-12-15 09:06:00,101.92,101.945,101.918,101.945,338614352.0
2006-12-15 09:07:00,101.945,101.945,101.91,101.91,45205684.0
2006-12-15 09:08:00,101.91,101.921,101.898,101.898,269288004.0
2006-12-15 09:09:00,101.905,101.912,101.897,101.912,109970622.0
2006-12-15 09:10:00,101.915,101.915,101.898,101.9,78819870.0
2006-12-15 09:11:00,101.895,101.905,101.895,101.905,45418704.0
2006-12-15 09:12:00,101.9,101.904,101.843,101.9,154733262.0
2006-12-15 09:13:00,101.892,101.923,101.892,101.9,65413523.0
2006-12-15 09:14:00,101.9,101.905,101.848,101.895,368408220.0
2006-12-15 09:15:00,101.905,101.925,101.905,101.925,64484271.0
2006-12-15 09:16:00,101.93,101.935,101.872,101.91,343290172.0
2006-12-15 09:17:00,101.92,101.95,101.92,101.95,205592400.0
2006-12-15 09:18:00,101.942,101.965,101.93,101.965,215245407.0
2006-12-15 09:19:00,101.968,101.981,101.96,101.97,199787777.0
2006-12-15 09:20:00,101.96,101.985,101.954,101.96,45239826.0
2006-12-15 09:21:00,101.96,102.0,101.947,102.0,206101234.0
2006-12-15 09:22:00,102.0,102.02,101.949,102.02,58451768.0
2006-12-15 09:23:00,102.015,102.015,101.98,102.01,261318029.0
2006-12-15 09:24:00,102.008,102.02,102.0,102.003,71966789.0
2006-12-15 09:25:00,102.015,102.025,101.968,102.015,113355180.0
2006-12-15 09:26:00,102.013,102.023,102.005,102.005,84084062.0
2006-12-15 09:27:00,102.015,102.03,101.96,102.03,224573324.0
2006-12-15 09:28:00,102.023,102.034,102.005,102.005,67479365.0
2006-12-15 09:29:00,102.015,102.025,102.01,102.015,50151624.0
2006-12-15 09:30:00,102.02,102.03,102.014,102.02,100753693.0
2006-12-15 09:31:00,102.02,102.038,102.02,102.02,173938550.0
2006-12-15 09:32:00,102.015,102.025,102.015,102.025,83722393.0
2006-12-15 09:33:00,102.025,102.025,101.945,101.96,414756615.0
2006-12-15 09:34:00,101.96,101.989,101.945,101.95,66613143.0
2006-12-15 09:35:00,101.97,101.98,101.963,101.97,70925215.0
2006-12-15 09:36:00,101.985,102.005,101.978,101.993,86316036.0
2006-12-15 09:37:00,102.0,102.0,101.98,101.98,32956639.0
2006-12-15 09:38:00,101.98,101.987,101.973,101.98,70226871.0
2006-12-15 09:39:00,101.99,101.99,101.918,101.965,134894747.0
2006-12-15 09:40:00,101.965,101.975,101.963,101.973,141843418.0
2006-12-15 09:41:00,101.97,102.05,101.97,102.03,151127324.0
2006-12-15 09:42:00,102.032,102.045,101.998,102.005,34848150.0
2006-12-15 09:43:00,102.01,102.024,102.001,102.005,63025540.0
2006-12-15 09:44:00,102.01,102.01,101.986,102.005,116687409.0
2006-12-15 09:45:00,102.005,102.005,101.945,101.99,436856576.0
2006-12-15 09:46:00,101.99,101.99,101.95,101.965,408660743.0
2006-12-15 09:47:00,101.96,101.965,101.943,101.96,65293361.0
2006-12-15 09:48:00,101.96,101.971,101.952,101.96,41490457.0
2006-12-15 09:49:00,101.947,101.96,101.947,101.96,90464627.0
2006-12-15 09:50:00,101.953,101.99,101.953,101.99,91059366.0
2006-12-15 09:51:00,101.98,101.995,101.943,101.943,89721182.0
2006-12-15 09:52:00,101.955,101.985,101.909,101.965,114996899.0
2006-12-15 09:53:00,101.96,102.02,101.951,102.005,413390146.0
2006-12-15 09:54:00,102.01,102.01,101.936,101.963,155762525.0
2006-12-15 09:55:00,101.97,101.985,101.96,101.96,26459541.0
2006-12-15 09:56:00,101.97,101.986,101.929,101.98,254763645.0
2006-12-15 09:57:00,101.975,101.983,101.948,101.955,67595160.0
2006-12-15 09:58:00,101.96,101.984,101.913,101.975,483246572.0
2006-12-15 09:59:00,101.965,102.02,101.965,101.965,224639702.0
2006-12-15 10:00:00,101.988,102.033,101.988,102.01,96270090.0
2006-12-15 10:01:00,102.01,102.031,102.004,102.015,230921663.0
2006-12-15 10:02:00,101.97,102.04,101.962,102.04,304997087.0
2006-12-15 10:03:00,102.033,102.055,102.03,102.04,86577869.0
2006-12-15 10:04:00,102.033,102.058,101.987,102.032,1600257849.0
2006-12-15 10:05:00,102.03,102.046,101.982,102.03,170662641.0
2006-12-15 10:06:00,102.03,102.03,101.985,102.005,65053176.0
2006-12-15 10:07:00,102.0,102.016,101.975,101.975,154502688.0
2006-12-15 10:08:00,102.0,102.045,101.988,102.03,95890047.0
2006-12-15 10:09:00,102.03,102.045,101.986,102.035,69252920.0
2006-12-15 10:10:00,102.035,102.04,102.015,102.015,287361439.0
2006-12-15 10:11:00,102.015,102.02,101.956,101.985,134078798.0
2006-12-15 10:12:00,101.98,102.004,101.975,101.978,53942602.0
2006-12-15 10:13:00,101.985,102.005,101.982,101.982,70258548.0
2006-12-15 10:14:00,101.95,102.005,101.939,102.005,55418717.0
2006-12-15 10:15:00,102.005,102.006,101.938,101.967,270624064.0
2006-12-15 10:16:00,101.98,102.0,101.931,102.0,138028941.0
2006-12-15 10:17:00,102.0,102.0,101.975,101.975,37411057.0
2006-12-15 10:18:00,101.985,102.04,101.975,102.0,203958141.0
2006-12-15 10:19:00,101.99,102.005,101.97,101.98,121353690.0
2006-12-15 10:20:00,101.985,101.985,101.955,101.968,123403237.0
2006-12-15 10:21:00,101.98,101.985,101.955,101.975,79794867.0
2006-12-15 10:22:00,101.975,101.985,101.965,101.965,213615661.0
2006-12-15 10:23:00,101.965,101.975,101.96,101.975,66091611.0
2006-12-15 10:24:00,101.965,101.994,101.95,101.975,221390844.0
2006-12-15 10:25:00,101.975,101.981,101.95,101.97,62302750.0
2006-12-15 10:26:00,101.97,102.025,101.942,102.025,88195704.0
2006-12-15 10:27:00,102.03,102.037,102.003,102.003,53431868.0
2006-12-15 10:28:00,102.005,102.03,102.005,102.03,53192793.0
2006-12-15 10:29:00,102.01,102.04,102.008,102.025,111554760.0
2006-12-15 10:30:00,102.015,102.03,102.004,102.03,86706369.0
2006-12-15 10:31:00,102.025,102.027,102.005,102.01,27466427.0
2006-12-15 10:32:00,102.005,102.025,101.995,101.995,28592823.0
2006-12-15 10:33:00,101.997,102.01,101.99,102.01,24219762.0
2006-12-15 10:34:00,102.0,102.0,101.97,101.985,74124294.0
2006-12-15 10:35:00,101.955,101.99,101.955,101.98,48393000.0
2006-12-15 10:36:00,101.983,101.995,101.955,101.975,23188526.0
2006-12-15 10:37:00,101.965,102.025,101.965,102.025,70791503.0
2006-12-15 10:38:00,102.025,102.058,102.015,102.025,93923273.0
2006-12-15 10:39:00,102.04,102.04,102.029,102.035,106668522.0
2006-12-15 10:40:00,102.04,102.17,102.04,102.135,57629639.0
2006-12-15 10:41:00,102.145,102.175,102.1,102.1,55700606.0
2006-12-15 10:42:00,102.11,102.14,102.08,102.12,61100243.0
2006-12-15 10:43:00,102.11,102.135,102.11,102.135,41209632.0
2006-12-15 10:44:00,102.135,102.142,102.1,102.113,125716021.0
2006-12-15 10:45:00,102.115,102.127,102.105,102.12,45764942.0
2006-12-15 10:46:00,102.122,102.19,102.12,102.165,106334237.0
2006-12-15 10:47:00,102.165,102.225,102.165,102.215,102096732.0
2006-12-15 10:48:00,102.215,102.22,102.152,102.21,34213230.0
2006-12-15 10:49:00,102.22,102.25,102.214,102.25,87241874.0
2006-12-15 10:50:00,102.25,102.257,102.24,102.24,42616873.0
2006-12-15 10:51:00,102.23,102.25,102.192,102.25,110154286.0
2006-12-15 10:52:00,102.245,102.275,102.24,102.275,99598470.0
2006-12-15 10:53:00,102.272,102.28,102.26,102.275,51074974.0
2006-12-15 10:54:00,102.27,102.28,102.252,102.28,44678632.0
2006-12-15 10:55:00,102.275,102.29,102.27,102.275,57074437.0
2006-12-15 10:56:00,102.275,102.284,102.26,102.275,81880202.0
2006-12-15 10:57:00,102.273,102.305,102.273,102.305,95953469.0
2006-12-15 10:58:00,102.3,102.31,102.275,102.285,39078438.0
2006-12-15 10:59:00,102.28,102.282,102.265,102.28,135453116.0
2006-12-15 11:00:00,102.28,102.32,102.28,102.32,47303182.0
2006-12-15 11:01:00,102.315,102.348,102.288,102.333,60118564.0
2006-12-15 11:02:00,102.345,102.345,102.32,102.33,39586759.0
2006-12-15 11:03:00,102.335,102.335,102.288,102.288,75952511.0
2006-12-15 11:04:00,102.285,102.325,102.285,102.31,61537570.0
2006-12-15 11:05:00,102.3,102.31,102.289,102.298,63985357.0
2006-12-15 11:06:00,102.3,102.3,102.265,102.265,57060042.0
2006-12-15 11:07:00,102.27,102.315,102.267,102.267,45393861.0
2006-12-15 11:08:00,102.27,102.283,102.248,102.283,100963770.0
2006-12-15 11:09:00,102.285,102.285,102.26,102.268,30005579.0
2006-12-15 11:10:00,102.27,102.301,102.268,102.268,81549289.0
2006-12-15 11:11:00,102.27,102.275,102.255,102.255,58403841.0
2006-12-15 11:12:00,102.265,102.32,102.25,102.315,109621157.0
2006-12-15 11:13:00,102.31,102.335,102.29,102.32,73542766.0
2006-12-15 11:14:00,102.33,102.33,102.295,102.305,96419832.0
2006-12-15 11:15:00,102.305,102.316,102.295,102.295,93251742.0
2006-12-15 11:16:00,102.295,102.295,102.26,102.27,86228118.0
2006-12-15 11:17:00,102.262,102.282,102.255,102.265,93037360.0
2006-12-15 11:18:00,102.26,102.285,102.245,102.26,63959583.0
2006-12-15 11:19:00,102.265,102.29,102.235,102.25,38417235.0
2006-12-15 11:20:00,102.23,102.295,102.18,102.265,93963810.0
2006-12-15 11:21:00,102.255,102.275,102.247,102.265,83779967.0
2006-12-15 11:22:00,102.26,102.279,102.25,102.26,39629942.0
2006-12-15 11:23:00,102.25,102.27,102.244,102.245,26702784.0
2006-12-15 11:24:00,102.245,102.26,102.235,102.242,74528152.0
2006-12-15 11:25:00,102.23,102.28,102.217,102.28,17629686.0
2006-12-15 11:26:00,102.27,102.325,102.251,102.31,87369812.0
2006-12-15 11:27:00,102.32,102.32,102.295,102.308,83636518.0
2006-12-15 11:28:00,102.32,102.322,102.29,102.295,83699026.0
2006-12-15 11:29:00,102.295,102.32,102.275,102.275,157272956.0
2006-12-15 11:30:00,102.277,102.305,102.257,102.295,236134089.0
2006-12-15 11:31:00,102.302,102.342,102.274,102.275,128358019.0
2006-12-15 11:32:00,102.285,102.3,102.28,102.295,97337665.0
2006-12-15 11:33:00,102.28,102.315,102.28,102.29,116394553.0
2006-12-15 11:34:00,102.282,102.31,102.28,102.29,180235455.0
2006-12-15 11:35:00,102.283,102.312,102.278,102.303,75520572.0
2006-12-15 11:36:00,102.305,102.32,102.265,102.288,57333893.0
2006-12-15 11:37:00,102.295,102.31,102.29,102.29,83923789.0
2006-12-15 11:38:00,102.295,102.3,102.28,102.285,37128907.0
2006-12-15 11:39:00,102.295,102.295,102.225,102.225,80348866.0
2006-12-15 11:40:00,102.24,102.255,102.225,102.24,21075120.0
2006-12-15 11:41:00,102.23,102.243,102.225,102.225,72060006.0
2006-12-15 11:42:00,102.215,102.23,102.21,102.215,136363512.0
2006-12-15 11:43:00,102.205,102.235,102.205,102.225,87203104.0
2006-12-15 11:44:00,102.22,102.23,102.191,102.195,73025780.0
2006-12-15 11:45:00,102.2,102.216,102.2,102.21,68601850.0
2006-12-15 11:46:00,102.202,102.228,102.2,102.21,85337937.0
2006-12-15 11:47:00,102.2,102.22,102.2,102.22,86298621.0
2006-12-15 11:48:00,102.225,102.273,102.225,102.262,51135395.0
2006-12-15 11:49:00,102.265,102.265,102.23,102.23,39116145.0
2006-12-15 11:50:00,102.247,102.31,102.24,102.268,69489750.0
2006-12-15 11:51:00,102.265,102.298,102.265,102.295,176423288.0
2006-12-15 11:52:00,102.29,102.321,102.26,102.288,104335277.0
2006-12-15 11:53:00,102.278,102.29,102.25,102.275,20668710.0
2006-12-15 11:54:00,102.268,102.277,102.264,102.275,39274159.0
2006-12-15 11:55:00,102.255,102.255,102.23,102.25,85301204.0
2006-12-15 11:56:00,102.245,102.255,102.215,102.215,75344477.0
2006-12-15 11:57:00,102.235,102.25,102.225,102.225,76229923.0
2006-12-15 11:58:00,102.22,102.243,102.22,102.23,54728663.0
2006-12-15 11:59:00,102.22,102.235,102.205,102.215,88572862.0
2006-12-15 12:00:00,102.215,102.223,102.2,102.218,154983845.0
2006-12-15 12:01:00,102.215,102.235,102.215,102.225,42989254.0
2006-12-15 12:02:00,102.235,102.245,102.203,102.225,55590977.0
2006-12-15 12:03:00,102.225,102.235,102.195,102.205,56869829.0
2006-12-15 12:04:00,102.19,102.21,102.165,102.21,90725503.0
2006-12-15 12:05:00,102.205,102.239,102.205,102.235,150003254.0
2006-12-15 12:06:00,102.235,102.245,102.19,102.245,272735404.0
2006-12-15 12:07:00,102.248,102.265,102.22,102.265,20690503.0
2006-12-15 12:08:00,102.27,102.293,102.262,102.262,57849063.0
2006-12-15 12:09:00,102.27,102.307,102.27,102.307,98753579.0
2006-12-15 12:10:00,102.305,102.305,102.29,102.29,100165516.0
2006-12-15 12:11:00,102.295,102.295,102.283,102.283,69426010.0
2006-12-15 12:12:00,102.27,102.285,102.267,102.285,191869008.0
2006-12-15 12:13:00,102.268,102.268,102.248,102.25,46466889.0
2006-12-15 12:14:00,102.255,102.265,102.23,102.26,107217340.0
2006-12-15 12:15:00,102.258,102.284,102.258,102.275,93390784.0
2006-12-15 12:16:00,102.26,102.28,102.26,102.273,49581062.0
2006-12-15 12:17:00,102.272,102.272,102.24,102.252,57748720.0
2006-12-15 12:18:00,102.245,102.274,102.242,102.242,152117013.0
2006-12-15 12:19:00,102.247,102.268,102.247,102.268,130373787.0
2006-12-15 12:20:00,102.265,102.265,102.235,102.245,104105559.0
2006-12-15 12:21:00,102.2,102.265,102.2,102.245,64594799.0
2006-12-15 12:22:00,102.25,102.25,102.22,102.22,31735767.0
2006-12-15 12:23:00,102.22,102.22,102.185,102.185,68817705.0
2006-12-15 12:24:00,102.17,102.17,102.15,102.16,108541977.0
2006-12-15 12:25:00,102.147,102.195,102.114,102.157,56115222.0
2006-12-15 12:26:00,102.15,102.2,102.108,102.17,176526564.0
2006-12-15 12:27:00,102.19,102.192,102.17,102.175,25848808.0
2006-12-15 12:28:00,102.18,102.19,102.148,102.155,68694511.0
2006-12-15 12:29:00,102.165,102.193,102.165,102.17,31529578.0
2006-12-15 12:30:00,102.165,102.18,102.155,102.155,112506051.0
2006-12-15 12:31:00,102.165,102.17,102.14,102.17,20944019.0
2006-12-15 12:32:00,102.168,102.171,102.15,102.17,71717247.0
2006-12-15 12:33:00,102.17,102.2,102.165,102.2,81413913.0
2006-12-15 12:34:00,102.205,102.218,102.185,102.185,57336848.0
2006-12-15 12:35:00,102.203,102.225,102.203,102.21,35713546.0
2006-12-15 12:36:00,102.205,102.215,102.19,102.19,52915208.0
2006-12-15 12:37:00,102.21,102.225,102.207,102.225,39181731.0
2006-12-15 12:38:00,102.23,102.23,102.197,102.2,73775246.0
2006-12-15 12:39:00,102.21,102.22,102.175,102.195,82262288.0
2006-12-15 12:40:00,102.193,102.202,102.17,102.17,102639566.0
2006-12-15 12:41:00,102.165,102.2,102.165,102.2,54271673.0
2006-12-15 12:42:00,102.193,102.193,102.175,102.175,71310959.0
2006-12-15 12:43:00,102.165,102.166,102.145,102.16,102598193.0
2006-12-15 12:44:00,102.155,102.175,102.14,102.145,108153197.0
2006-12-15 12:45:00,102.145,102.17,102.145,102.155,102427534.0
2006-12-15 12:46:00,102.155,102.16,102.138,102.14,66645179.0
2006-12-15 12:47:00,102.145,102.168,102.145,102.168,67607610.0
2006-12-15 12:48:00,102.165,102.18,102.152,102.16,79242628.0
2006-12-15 12:49:00,102.16,102.2,102.135,102.185,54661053.0
2006-12-15 12:50:00,102.175,102.195,102.175,102.187,264838998.0
2006-12-15 12:51:00,102.19,102.206,102.19,102.195,143060288.0
2006-12-15 12:52:00,102.2,102.25,102.175,102.22,98127431.0
2006-12-15 12:53:00,102.225,102.26,102.215,102.26,66345676.0
2006-12-15 12:54:00,102.25,102.257,102.238,102.24,50219296.0
2006-12-15 12:55:00,102.245,102.25,102.23,102.25,28113276.0
2006-12-15 12:56:00,102.25,102.262,102.21,102.21,45555714.0
2006-12-15 12:57:00,102.25,102.295,102.25,102.277,120644375.0
2006-12-15 12:58:00,102.28,102.3,102.265,102.285,88849224.0
2006-12-15 12:59:00,102.29,102.29,102.265,102.28,28632230.0
2006-12-15 13:00:00,102.273,102.285,102.266,102.285,93032611.0
2006-12-15 13:01:00,102.285,102.29,102.268,102.29,23305688.0
2006-12-15 13:02:00,102.285,102.285,102.255,102.255,42013826.0
2006-12-15 13:03:00,102.25,102.28,102.25,102.28,37328971.0
2006-12-15 13:04:00,102.282,102.293,102.26,102.285,48645475.0
2006-12-15 13:05:00,102.278,102.285,102.267,102.285,129777542.0
2006-12-15 13:06:00,102.29,102.295,102.263,102.282,75386695.0
2006-12-15 13:07:00,102.282,102.295,102.27,102.27,31068913.0
2006-12-15 13:08:00,102.255,102.27,102.255,102.27,167229836.0
2006-12-15 13:09:00,102.27,102.28,102.265,102.27,188933211.0
2006-12-15 13:11:00,102.26,102.268,102.26,102.265,91604120.0
2006-12-15 13:12:00,102.27,102.285,102.26,102.26,105398316.0
2006-12-15 13:13:00,102.27,102.28,102.255,102.26,67082825.0
2006-12-15 13:14:00,102.263,102.301,102.26,102.26,76205614.0
2006-12-15 13:15:00,102.255,102.262,102.25,102.255,133870344.0
2006-12-15 13:16:00,102.265,102.279,102.26,102.26,27822824.0
2006-12-15 13:17:00,102.275,102.29,102.265,102.29,65183358.0
2006-12-15 13:18:00,102.285,102.293,102.248,102.275,88801566.0
2006-12-15 13:19:00,102.285,102.305,102.28,102.285,99375934.0
2006-12-15 13:20:00,102.295,102.3,102.285,102.285,67936985.0
2006-12-15 13:21:00,102.27,102.285,102.265,102.285,73523789.0
2006-12-15 13:22:00,102.282,102.282,102.25,102.25,32223746.0
2006-12-15 13:23:00,102.275,102.286,102.245,102.272,168940759.0
2006-12-15 13:24:00,102.27,102.292,102.27,102.283,98155195.0
2006-12-15 13:25:00,102.275,102.28,102.275,102.28,67618304.0
2006-12-15 13:26:00,102.285,102.285,102.263,102.27,145543267.0
2006-12-15 13:27:00,102.27,102.27,102.252,102.252,131848110.0
2006-12-15 13:28:00,102.25,102.27,102.25,102.27,63998787.0
2006-12-15 13:29:00,102.275,102.275,102.245,102.27,28895073.0
2006-12-15 13:30:00,102.275,102.275,102.258,102.27,56840545.0
2006-12-15 13:31:00,102.252,102.262,102.252,102.26,127773732.0
2006-12-15 13:32:00,102.26,102.26,102.23,102.23,85758487.0
2006-12-15 13:33:00,102.23,102.242,102.22,102.22,129466578.0
2006-12-15 13:34:00,102.215,102.235,102.215,102.225,30865446.0
2006-12-15 13:35:00,102.215,102.245,102.203,102.235,51248216.0
2006-12-15 13:36:00,102.24,102.24,102.215,102.215,60332922.0
2006-12-15 13:37:00,102.23,102.23,102.215,102.218,44543387.0
2006-12-15 13:38:00,102.225,102.231,102.22,102.225,94365573.0
2006-12-15 13:39:00,102.235,102.235,102.181,102.22,140799050.0
2006-12-15 13:40:00,102.23,102.23,102.179,102.228,50270545.0
2006-12-15 13:41:00,102.217,102.232,102.211,102.22,31359586.0
2006-12-15 13:42:00,102.217,102.248,102.217,102.248,104170866.0
2006-12-15 13:43:00,102.243,102.255,102.223,102.255,60065869.0
2006-12-15 13:44:00,102.25,102.25,102.235,102.242,62268007.0
2006-12-15 13:45:00,102.245,102.245,102.225,102.235,42484179.0
2006-12-15 13:46:00,102.23,102.242,102.223,102.23,90045597.0
2006-12-15 13:47:00,102.235,102.245,102.235,102.24,122160751.0
2006-12-15 13:48:00,102.25,102.255,102.22,102.233,64487541.0
2006-12-15 13:49:00,102.25,102.25,102.225,102.238,162091814.0
2006-12-15 13:50:00,102.23,102.26,102.225,102.25,35904762.0
2006-12-15 13:51:00,102.245,102.25,102.232,102.235,81643533.0
2006-12-15 13:52:00,102.24,102.245,102.212,102.212,96066629.0
2006-12-15 13:53:00,102.23,102.249,102.227,102.227,47947811.0
2006-12-15 13:54:00,102.24,102.24,102.21,102.22,79487070.0
2006-12-15 13:55:00,102.215,102.237,102.211,102.222,146482306.0
2006-12-15 13:56:00,102.225,102.232,102.198,102.198,113362102.0
2006-12-15 13:57:00,102.195,102.22,102.195,102.215,103424035.0
2006-12-15 13:58:00,102.22,102.225,102.2,102.215,59029051.0
2006-12-15 13:59:00,102.21,102.222,102.19,102.19,59772357.0
2006-12-15 14:00:00,102.185,102.195,102.165,102.185,103847595.0
2006-12-15 14:01:00,102.19,102.19,102.17,102.18,67038855.0
2006-12-15 14:02:00,102.18,102.19,102.133,102.17,114268121.0
2006-12-15 14:03:00,102.17,102.192,102.169,102.182,101823966.0
2006-12-15 14:04:00,102.19,102.19,102.16,102.16,105836963.0
2006-12-15 14:05:00,102.155,102.178,102.155,102.167,109773213.0
2006-12-15 14:06:00,102.175,102.185,102.17,102.185,74840157.0
2006-12-15 14:07:00,102.165,102.205,102.157,102.157,65761178.0
2006-12-15 14:08:00,102.155,102.172,102.155,102.167,141725345.0
2006-12-15 14:09:00,102.175,102.175,102.155,102.155,67260911.0
2006-12-15 14:10:00,102.15,102.196,102.15,102.19,134159810.0
2006-12-15 14:11:00,102.18,102.197,102.18,102.19,197661997.0
2006-12-15 14:12:00,102.2,102.203,102.185,102.19,109618319.0
2006-12-15 14:13:00,102.188,102.195,102.177,102.18,139343465.0
2006-12-15 14:14:00,102.18,102.2,102.168,102.185,108724300.0
2006-12-15 14:15:00,102.18,102.18,102.16,102.17,26452003.0
2006-12-15 14:16:00,102.175,102.195,102.17,102.195,27090937.0
2006-12-15 14:17:00,102.185,102.191,102.172,102.19,157100535.0
2006-12-15 14:18:00,102.185,102.186,102.17,102.17,199794961.0
2006-12-15 14:19:00,102.18,102.21,102.18,102.19,193440042.0
2006-12-15 14:20:00,102.195,102.208,102.195,102.205,89492137.0
2006-12-15 14:21:00,102.21,102.225,102.21,102.215,59978245.0
2006-12-15 14:22:00,102.208,102.208,102.177,102.2,69371272.0
2006-12-15 14:23:00,102.2,102.22,102.195,102.22,39243203.0
2006-12-15 14:24:00,102.215,102.285,102.2,102.26,177426483.0
2006-12-15 14:25:00,102.26,102.265,102.235,102.25,103682925.0
2006-12-15 14:26:00,102.245,102.255,102.23,102.235,41662317.0
2006-12-15 14:27:00,102.237,102.286,102.237,102.28,78328710.0
2006-12-15 14:28:00,102.275,102.3,102.27,102.295,59596569.0
2006-12-15 14:29:00,102.285,102.299,102.28,102.29,112385034.0
2006-12-15 14:30:00,102.3,102.305,102.279,102.305,32724968.0
2006-12-15 14:31:00,102.3,102.345,102.3,102.345,37440218.0
2006-12-15 14:32:00,102.345,102.374,102.345,102.373,81719690.0
2006-12-15 14:33:00,102.365,102.365,102.33,102.35,130522100.0
2006-12-15 14:34:00,102.345,102.362,102.333,102.333,17519502.0
2006-12-15 14:35:00,102.338,102.338,102.277,102.305,78512405.0
2006-12-15 14:36:00,102.3,102.305,102.285,102.295,85293948.0
2006-12-15 14:37:00,102.305,102.315,102.292,102.3,59700741.0
2006-12-15 14:38:00,102.29,102.31,102.29,102.31,105468522.0
2006-12-15 14:40:00,102.305,102.305,102.295,102.305,68898927.0
2006-12-15 14:41:00,102.3,102.305,102.255,102.295,149553322.0
2006-12-15 14:42:00,102.287,102.29,102.265,102.27,57458609.0
2006-12-15 14:43:00,102.275,102.28,102.267,102.28,31518957.0
2006-12-15 14:44:00,102.275,102.302,102.27,102.302,109405014.0
2006-12-15 14:45:00,102.305,102.305,102.28,102.29,109226466.0
2006-12-15 14:46:00,102.29,102.33,102.29,102.32,60563063.0
2006-12-15 14:47:00,102.318,102.335,102.289,102.32,103265994.0
2006-12-15 14:48:00,102.32,102.328,102.295,102.295,117570681.0
2006-12-15 14:49:00,102.31,102.326,102.27,102.27,82876599.0
2006-12-15 14:50:00,102.297,102.325,102.297,102.325,87473292.0
2006-12-15 14:51:00,102.312,102.331,102.279,102.31,94437966.0
2006-12-15 14:52:00,102.31,102.31,102.295,102.3,60413285.0
2006-12-15 14:53:00,102.305,102.305,102.25,102.26,98126641.0
2006-12-15 14:54:00,102.26,102.261,102.245,102.255,130787937.0
2006-12-15 14:55:00,102.255,102.274,102.255,102.267,72855873.0
2006-12-15 14:56:00,102.265,102.265,102.248,102.26,35519821.0
2006-12-15 14:57:00,102.257,102.268,102.249,102.255,119529061.0
2006-12-15 14:58:00,102.25,102.27,102.225,102.27,53915495.0
2006-12-15 14:59:00,102.265,102.265,102.208,102.24,113141920.0
2006-12-15 15:00:00,102.23,102.29,102.23,102.283,71276614.0
2006-12-15 15:01:00,102.295,102.295,102.265,102.285,73700542.0
2006-12-15 15:02:00,102.285,102.301,102.239,102.28,109385145.0
2006-12-15 15:03:00,102.278,102.292,102.275,102.292,44877678.0
2006-12-15 15:04:00,102.265,102.286,102.258,102.268,200017050.0
2006-12-15 15:05:00,102.27,102.285,102.258,102.258,58543753.0
2006-12-15 15:06:00,102.255,102.308,102.255,102.308,91266938.0
2006-12-15 15:07:00,102.305,102.305,102.29,102.3,66895564.0
2006-12-15 15:08:00,102.31,102.332,102.31,102.315,60709922.0
2006-12-15 15:09:00,102.325,102.335,102.31,102.32,97077352.0
2006-12-15 15:10:00,102.29,102.315,102.29,102.31,82655629.0
2006-12-15 15:11:00,102.305,102.312,102.262,102.302,60910262.0
2006-12-15 15:12:00,102.303,102.327,102.288,102.305,114737121.0
2006-12-15 15:13:00,102.305,102.308,102.288,102.295,99599723.0
2006-12-15 15:14:00,102.31,102.31,102.275,102.275,81706432.0
2006-12-15 15:15:00,102.275,102.297,102.27,102.28,11688417.0
2006-12-15 15:16:00,102.285,102.295,102.25,102.25,51097972.0
2006-12-15 15:17:00,102.248,102.27,102.248,102.27,53653136.0
2006-12-15 15:18:00,102.27,102.29,102.27,102.27,69124316.0
2006-12-15 15:19:00,102.29,102.29,102.25,102.263,81198282.0
2006-12-15 15:20:00,102.26,102.27,102.25,102.26,113663780.0
2006-12-15 15:21:00,102.252,102.265,102.235,102.252,138151797.0
2006-12-15 15:22:00,102.245,102.265,102.235,102.25,108645928.0
2006-12-15 15:23:00,102.245,102.265,102.205,102.215,37858487.0
2006-12-15 15:24:00,102.215,102.243,102.195,102.243,57154323.0
2006-12-15 15:25:00,102.235,102.245,102.2,102.245,56120990.0
2006-12-15 15:26:00,102.255,102.255,102.19,102.215,64518826.0
2006-12-15 15:27:00,102.23,102.23,102.175,102.183,53296160.0
2006-12-15 15:28:00,102.19,102.212,102.145,102.212,143212389.0
2006-12-15 15:29:00,102.193,102.237,102.193,102.21,82717949.0
2006-12-15 15:33:00,102.22,102.22,102.06,102.06,109967992.0
2006-12-15 15:34:00,102.065,102.085,101.995,102.0,101090618.0
2006-12-15 15:35:00,101.995,102.04,101.99,102.02,75713670.0
2006-12-15 15:36:00,102.013,102.045,102.01,102.018,58692906.0
2006-12-15 15:37:00,102.035,102.055,102.03,102.052,80929307.0
2006-12-15 15:38:00,102.055,102.065,102.025,102.05,85872049.0
2006-12-15 15:39:00,102.05,102.077,102.05,102.055,169088917.0
2006-12-15 15:40:00,102.045,102.075,102.0,102.07,66450807.0
2006-12-15 15:41:00,102.06,102.095,102.048,102.095,76797852.0
2006-12-15 15:42:00,102.095,102.105,102.055,102.06,80379145.0
2006-12-15 15:43:00,102.07,102.072,102.025,102.045,72339697.0
2006-12-15 15:44:00,102.035,102.06,102.03,102.035,119550359.0
2006-12-15 15:45:00,102.035,102.045,102.003,102.025,106145799.0
2006-12-15 15:46:00,102.025,102.068,102.025,102.04,109734756.0
2006-12-15 15:47:00,102.045,102.088,102.045,102.075,175801324.0
2006-12-15 15:48:00,102.08,102.081,102.055,102.073,116224342.0
2006-12-15 15:49:00,102.095,102.115,102.035,102.035,63388172.0
2006-12-15 15:50:00,102.035,102.058,101.995,101.995,109612481.0
2006-12-15 15:51:00,102.01,102.015,101.978,102.015,29610713.0
2006-12-15 15:52:00,102.02,102.025,101.99,101.995,122195116.0
2006-12-15 15:53:00,101.995,101.995,101.928,101.933,48963392.0
2006-12-15 15:54:00,101.94,101.945,101.913,101.913,37990481.0
2006-12-15 15:55:00,101.915,101.925,101.885,101.905,108775962.0
2006-12-15 15:56:00,101.9,101.922,101.885,101.898,121269572.0
2006-12-15 15:57:00,101.9,101.905,101.884,101.885,62324452.0
2006-12-15 15:58:00,101.875,101.875,101.818,101.84,193851413.0
2006-12-15 15:59:00,101.83,101.88,101.825,101.855,13515955.0
2006-12-15 16:01:00,101.86,101.935,101.843,101.89,82184486.0
2006-12-15 16:02:00,101.875,101.882,101.82,101.87,46233053.0
2006-12-15 16:03:00,101.858,101.858,101.815,101.845,120687000.0
2006-12-15 16:04:00,101.837,101.86,101.825,101.86,68319313.0
2006-12-15 16:05:00,101.85,101.85,101.775,101.78,73128894.0
2006-12-15 16:06:00,101.78,101.827,101.78,101.81,55171996.0
2006-12-15 16:07:00,101.82,101.841,101.805,101.825,61283784.0
2006-12-15 16:08:00,101.83,101.83,101.728,101.785,72974537.0
2006-12-15 16:09:00,101.74,101.806,101.74,101.778,78634453.0
2006-12-15 16:10:00,101.79,101.795,101.725,101.76,45325333.0
2006-12-15 16:11:00,101.755,101.763,101.725,101.745,84365502.0
2006-12-15 16:12:00,101.73,101.75,101.73,101.735,146051644.0
2006-12-15 16:13:00,101.735,101.75,101.72,101.75,121811833.0
2006-12-15 16:14:00,101.745,101.766,101.735,101.75,113706751.0
2006-12-15 16:15:00,101.75,101.755,101.715,101.73,42349563.0
2006-12-15 16:16:00,101.722,101.73,101.685,101.73,20963251.0
2006-12-15 16:17:00,101.745,101.755,101.655,101.66,109506817.0
2006-12-15 16:18:00,101.68,101.682,101.62,101.65,76501255.0
2006-12-15 16:19:00,101.645,101.694,101.639,101.665,114670105.0
2006-12-15 16:20:00,101.675,101.675,101.612,101.612,49314880.0
2006-12-15 16:21:00,101.625,101.65,101.613,101.65,46574788.0
2006-12-15 16:22:00,101.637,101.665,101.625,101.625,37492460.0
2006-12-15 16:23:00,101.63,101.68,101.615,101.642,158764617.0
2006-12-15 16:24:00,101.655,101.663,101.615,101.615,52273126.0
2006-12-15 16:25:00,101.625,101.625,101.595,101.615,62238314.0
2006-12-15 16:26:00,101.625,101.641,101.61,101.63,49099132.0
2006-12-15 16:27:00,101.635,101.635,101.547,101.565,87399328.0
2006-12-15 16:28:00,101.553,101.589,101.553,101.575,100264808.0
2006-12-15 16:29:00,101.565,101.609,101.565,101.603,50260438.0
2006-12-15 16:30:00,101.59,101.605,101.585,101.59,60775200.0
2006-12-15 16:31:00,101.598,101.603,101.594,101.597,184721796.0
2006-12-15 16:32:00,101.602,101.61,101.565,101.565,40184467.0
2006-12-15 16:33:00,101.555,101.62,101.555,101.605,98249329.0
2006-12-15 16:34:00,101.61,101.615,101.57,101.61,106566109.0
2006-12-15 16:35:00,101.6,101.63,101.6,101.625,41732749.0
2006-12-15 16:36:00,101.615,101.645,101.58,101.59,145247727.0
2006-12-15 16:37:00,101.595,101.66,101.595,101.625,137306655.0
2006-12-15 16:38:00,101.615,101.64,101.607,101.607,57341026.0
2006-12-15 16:39:00,101.605,101.625,101.59,101.605,59208246.0
2006-12-15 16:40:00,101.6,101.63,101.585,101.585,50218812.0
2006-12-15 16:41:00,101.573,101.58,101.555,101.563,52452778.0
2006-12-15 16:42:00,101.57,101.577,101.52,101.575,40528592.0
2006-12-15 16:43:00,101.568,101.568,101.515,101.525,25600137.0
2006-12-15 16:44:00,101.515,101.582,101.515,101.56,81789542.0
2006-12-15 16:45:00,101.57,101.593,101.52,101.542,61496334.0
2006-12-15 16:46:00,101.527,101.55,101.498,101.54,65706121.0
2006-12-15 16:47:00,101.52,101.547,101.52,101.53,145666595.0
2006-12-15 16:48:00,101.545,101.55,101.5,101.5,59969829.0
2006-12-15 16:49:00,101.505,101.515,101.43,101.452,26813417.0
2006-12-15 16:50:00,101.45,101.46,101.42,101.435,54620376.0
2006-12-15 16:51:00,101.445,101.532,101.445,101.51,67748545.0
2006-12-15 16:52:00,101.54,101.575,101.485,101.545,33747398.0
2006-12-15 16:53:00,101.535,101.605,101.535,101.6,65998657.0
2006-12-15 16:54:00,101.595,101.64,101.578,101.578,106877003.0
2006-12-15 16:55:00,101.575,101.613,101.57,101.613,86624844.0
2006-12-15 16:56:00,101.615,101.618,101.56,101.598,42697113.0
2006-12-15 16:57:00,101.585,101.61,101.558,101.558,120864863.0
2006-12-15 16:58:00,101.57,101.615,101.57,101.615,135653322.0
2006-12-15 16:59:00,101.615,101.655,101.582,101.655,71990555.0
2006-12-15 17:00:00,101.648,101.675,101.61,101.675,67489753.0
2006-12-15 17:01:00,101.66,101.695,101.66,101.695,58772132.0
2006-12-15 17:02:00,101.695,101.735,101.66,101.73,93336495.0
2006-12-15 17:03:00,101.73,101.73,101.7,101.715,28740875.0
2006-12-15 17:04:00,101.715,101.77,101.695,101.725,157612031.0
2006-12-15 17:05:00,101.735,101.765,101.715,101.725,45578110.0
2006-12-15 17:06:00,101.725,101.755,101.71,101.725,90650515.0
2006-12-15 17:07:00,101.735,101.74,101.715,101.725,66359692.0
2006-12-15 17:08:00,101.745,101.745,101.693,101.693,44045784.0
2006-12-15 17:09:00,101.7,101.712,101.68,101.69,85460073.0
2006-12-15 17:10:00,101.7,101.715,101.68,101.692,77571095.0
2006-12-15 17:11:00,101.685,101.745,101.685,101.745,94035645.0
2006-12-15 17:12:00,101.755,101.756,101.73,101.748,84336880.0
2006-12-15 17:13:00,101.742,101.785,101.742,101.768,118112402.0
2006-12-15 17:14:00,101.77,101.782,101.765,101.78,74342299.0
2006-12-15 17:15:00,101.775,101.815,101.775,101.805,54649240.0
2006-12-15 17:16:00,101.795,101.82,101.795,101.805,108885117.0
2006-12-15 17:17:00,101.8,101.835,101.8,101.83,75677463.0
2006-12-15 17:18:00,101.825,101.843,101.795,101.795,61007214.0
2006-12-15 17:19:00,101.785,101.8,101.745,101.78,128831388.0
2006-12-15 17:20:00,101.787,101.79,101.76,101.785,80484967.0
2006-12-15 17:21:00,101.765,101.77,101.718,101.73,64686934.0
2006-12-15 17:22:00,101.72,101.725,101.7,101.725,73402768.0
2006-12-15 17:23:00,101.735,101.745,101.695,101.705,34125641.0
2006-12-15 17:24:00,101.698,101.7,101.655,101.655,88860732.0
2006-12-15 17:25:00,101.673,101.685,101.598,101.598,48233969.0
2006-12-15 17:26:00,101.6,101.6,101.555,101.59,86860474.0
2006-12-15 17:27:00,101.578,101.633,101.578,101.605,193367672.0
2006-12-15 17:28:00,101.6,101.66,101.6,101.65,40876999.0
2006-12-15 17:29:00,101.655,101.655,101.605,101.605,45170097.0
2006-12-15 17:30:00,101.625,101.67,101.61,101.63,41735198.0
2006-12-15 17:31:00,101.625,101.64,101.62,101.63,102682712.0
2006-12-15 17:32:00,101.637,101.665,101.62,101.655,115484666.0
2006-12-15 17:33:00,101.655,101.672,101.64,101.645,40615127.0
2006-12-15 17:34:00,101.642,101.642,101.58,101.58,71733490.0
2006-12-15 17:35:00,101.585,101.605,101.565,101.59,77947857.0
2006-12-15 17:36:00,101.585,101.625,101.585,101.625,70672282.0
2006-12-15 17:37:00,101.63,101.64,101.62,101.625,75016606.0
2006-12-15 17:38:00,101.635,101.655,101.61,101.645,45802898.0
2006-12-15 17:39:00,101.63,101.65,101.593,101.65,124439482.0
2006-12-15 17:40:00,101.637,101.66,101.602,101.625,101020704.0
2006-12-15 17:41:00,101.62,101.638,101.614,101.62,43747802.0
2006-12-15 17:42:00,101.625,101.625,101.605,101.605,33383120.0
2006-12-15 17:43:00,101.61,101.61,101.5,101.527,51090178.0
2006-12-15 17:44:00,101.535,101.57,101.528,101.57,69520205.0
2006-12-15 17:45:00,101.56,101.595,101.528,101.58,109597590.0
2006-12-15 17:46:00,101.59,101.606,101.542,101.585,88677317.0
2006-12-15 17:47:00,101.535,101.615,101.535,101.585,126697595.0
2006-12-15 17:48:00,101.54,101.603,101.54,101.603,53956762.0
2006-12-15 17:49:00,101.608,101.637,101.567,101.59,89916317.0
2006-12-15 17:50:00,101.61,101.65,101.565,101.583,96092526.0
2006-12-15 17:51:00,101.593,101.61,101.575,101.585,89278189.0
2006-12-15 17:52:00,101.575,101.582,101.528,101.545,69690060.0
2006-12-15 17:53:00,101.542,101.575,101.513,101.575,32719642.0
2006-12-15 17:54:00,101.56,101.59,101.545,101.577,213638064.0
2006-12-15 17:55:00,101.585,101.585,101.55,101.56,58249746.0
2006-12-15 17:56:00,101.565,101.585,101.545,101.585,56273868.0
2006-12-15 17:57:00,101.58,101.605,101.56,101.583,21988776.0
2006-12-15 17:58:00,101.58,101.605,101.57,101.588,100004688.0
2006-12-15 17:59:00,101.59,101.59,101.55,101.55,85472202.0
2006-12-15 18:00:00,101.52,101.53,101.49,101.525,72901206.0
2006-12-15 18:01:00,101.525,101.54,101.525,101.53,71662131.0
2006-12-15 18:02:00,101.535,101.565,101.535,101.545,84211721.0
2006-12-15 18:03:00,101.555,101.605,101.555,101.57,103175149.0
2006-12-15 18:04:00,101.6,101.605,101.58,101.588,43112362.0
2006-12-15 18:05:00,101.6,101.628,101.585,101.625,181043364.0
2006-12-15 18:06:00,101.62,101.67,101.62,101.645,11333887.0
2006-12-15 18:07:00,101.648,101.67,101.645,101.66,35243496.0
2006-12-15 18:08:00,101.655,101.685,101.65,101.67,37063279.0
2006-12-15 18:09:00,101.665,101.685,101.66,101.675,57291353.0
2006-12-15 18:10:00,101.645,101.653,101.64,101.642,39762772.0
2006-12-15 18:11:00,101.64,101.66,101.64,101.65,143628768.0
2006-12-15 18:12:00,101.655,101.68,101.64,101.66,87741005.0
2006-12-15 18:13:00,101.675,101.68,101.655,101.67,33417255.0
2006-12-15 18:14:00,101.655,101.715,101.655,101.685,99487473.0
2006-12-15 18:15:00,101.69,101.712,101.69,101.695,38242450.0
2006-12-15 18:16:00,101.693,101.693,101.655,101.67,56977786.0
2006-12-15 18:17:00,101.675,101.695,101.675,101.695,73954448.0
2006-12-15 18:18:00,101.7,101.709,101.648,101.695,71293409.0
2006-12-15 18:19:00,101.695,101.765,101.695,101.725,180391591.0
2006-12-15 18:20:00,101.735,101.75,101.715,101.725,98699062.0
2006-12-15 18:21:00,101.73,101.73,101.685,101.715,69881641.0
2006-12-15 18:22:00,101.702,101.728,101.695,101.695,82587142.0
2006-12-15 18:23:00,101.7,101.725,101.653,101.72,143729478.0
2006-12-15 18:24:00,101.715,101.725,101.69,101.71,97748720.0
2006-12-15 18:25:00,101.71,101.725,101.7,101.72,71796901.0
2006-12-15 18:26:00,101.725,101.737,101.715,101.737,39460053.0
2006-12-15 18:27:00,101.735,101.77,101.735,101.77,72280162.0
2006-12-15 18:28:00,101.755,101.795,101.747,101.78,153302105.0
2006-12-15 18:29:00,101.78,101.78,101.765,101.765,63023838.0
2006-12-15 18:30:00,101.762,101.785,101.759,101.775,46839414.0
2006-12-15 18:31:00,101.77,101.78,101.768,101.78,37558198.0
2006-12-15 18:32:00,101.785,101.785,101.76,101.76,231341919.0
2006-12-15 18:33:00,101.75,101.772,101.735,101.735,87377222.0
2006-12-15 18:34:00,101.745,101.76,101.725,101.75,56728289.0
2006-12-15 18:35:00,101.74,101.74,101.69,101.707,31364772.0
2006-12-15 18:36:00,101.724,101.724,101.692,101.712,72779454.0
2006-12-15 18:37:00,101.725,101.755,101.725,101.755,26641611.0
2006-12-15 18:38:00,101.74,101.749,101.71,101.71,44355163.0
2006-12-15 18:39:00,101.71,101.74,101.71,101.735,47532012.0
2006-12-15 18:40:00,101.73,101.755,101.728,101.728,45185479.0
2006-12-15 18:41:00,101.73,101.745,101.715,101.715,155330053.0
2006-12-15 18:42:00,101.73,101.743,101.72,101.74,59179492.0
2006-12-15 18:43:00,101.735,101.74,101.73,101.73,147049825.0
2006-12-15 18:44:00,101.735,101.737,101.708,101.73,164366542.0
2006-12-15 18:45:00,101.732,101.732,101.7,101.715,47632543.0
2006-12-15 18:46:00,101.735,101.735,101.681,101.69,105237015.0
2006-12-15 18:47:00,101.708,101.74,101.69,101.74,23767949.0
2006-12-15 18:48:00,101.725,101.735,101.705,101.715,92841491.0
2006-12-15 18:49:00,101.715,101.73,101.703,101.73,149472471.0
2006-12-15 18:50:00,101.715,101.721,101.695,101.715,43412789.0
2006-12-15 18:51:00,101.715,101.715,101.698,101.705,149846114.0
2006-12-15 18:52:00,101.71,101.727,101.71,101.717,145262683.0
2006-12-15 18:53:00,101.73,101.747,101.725,101.745,67550653.0
2006-12-15 18:54:00,101.735,101.755,101.73,101.745,137310514.0
2006-12-15 18:55:00,101.735,101.735,101.717,101.725,91583937.0
2006-12-15 18:56:00,101.735,101.76,101.732,101.735,135880058.0
2006-12-15 18:57:00,101.75,101.76,101.735,101.745,113519766.0
2006-12-15 18:58:00,101.745,101.756,101.718,101.74,128713788.0
2006-12-15 18:59:00,101.74,101.775,101.74,101.775,91005478.0
2006-12-15 19:00:00,101.765,101.806,101.765,101.795,140985348.0
2006-12-15 19:01:00,101.79,101.8,101.775,101.785,93371662.0
2006-12-15 19:02:00,101.79,101.83,101.788,101.83,50004632.0
2006-12-15 19:03:00,101.85,101.86,101.839,101.86,86054489.0
2006-12-15 19:04:00,101.855,101.856,101.835,101.835,69491143.0
2006-12-15 19:05:00,101.82,101.845,101.82,101.845,107340639.0
2006-12-15 19:06:00,101.838,101.845,101.825,101.825,45757408.0
2006-12-15 19:07:00,101.83,101.835,101.805,101.825,60004380.0
2006-12-15 19:08:00,101.815,101.85,101.815,101.85,75487881.0
2006-12-15 19:09:00,101.855,101.9,101.833,101.89,121804469.0
2006-12-15 19:10:00,101.89,101.89,101.817,101.845,53794785.0
2006-12-15 19:11:00,101.86,101.883,101.848,101.865,124010912.0
2006-12-15 19:12:00,101.855,101.905,101.855,101.895,37233881.0
2006-12-15 19:13:00,101.892,101.925,101.89,101.925,62775575.0
2006-12-15 19:14:00,101.925,101.925,101.915,101.915,62361351.0
2006-12-15 19:15:00,101.918,101.918,101.837,101.895,154925692.0
2006-12-15 19:16:00,101.895,101.915,101.865,101.915,84867474.0
2006-12-15 19:17:00,101.91,101.91,101.88,101.895,47190121.0
2006-12-15 19:18:00,101.903,101.92,101.885,101.885,40729574.0
2006-12-15 19:19:00,101.885,101.896,101.885,101.888,110922643.0
2006-12-15 19:20:00,101.893,101.9,101.855,101.86,39761848.0
2006-12-15 19:21:00,101.877,101.895,101.868,101.88,91385122.0
2006-12-15 19:22:00,101.89,101.895,101.867,101.89,34521387.0
2006-12-15 19:23:00,101.88,101.888,101.86,101.885,100944811.0
2006-12-15 19:24:00,101.885,101.888,101.845,101.885,70050809.0
2006-12-15 19:25:00,101.885,101.915,101.872,101.887,58545965.0
2006-12-15 19:26:00,101.895,101.925,101.895,101.91,69052442.0
2006-12-15 19:27:00,101.905,101.93,101.9,101.93,46450246.0
2006-12-15 19:28:00,101.922,101.939,101.915,101.915,123104184.0
2006-12-15 19:29:00,101.92,101.958,101.92,101.95,133619216.0
2006-12-15 19:30:00,101.96,101.98,101.935,101.955,73975223.0
2006-12-15 19:31:00,101.97,101.99,101.964,101.98,34350526.0
2006-12-15 19:32:00,101.98,102.003,101.967,102.003,113109852.0
2006-12-15 19:33:00,102.0,102.0,101.97,102.0,32383631.0
2006-12-15 19:34:00,101.965,102.02,101.965,101.968,73591081.0
2006-12-15 19:35:00,101.97,101.97,101.948,101.96,130556367.0
2006-12-15 19:36:00,101.962,101.977,101.95,101.97,32515379.0
2006-12-15 19:37:00,101.975,101.99,101.955,101.965,101977535.0
2006-12-15 19:38:00,101.98,101.99,101.949,101.95,46747953.0
2006-12-15 19:39:00,101.945,101.97,101.912,101.935,90009242.0
2006-12-15 19:40:00,101.943,101.95,101.93,101.93,124241697.0
2006-12-15 19:41:00,101.925,101.945,101.875,101.885,85791964.0
2006-12-15 19:42:00,101.92,101.955,101.92,101.945,122002134.0
2006-12-15 19:43:00,101.943,101.943,101.905,101.92,55911968.0
2006-12-15 19:44:00,101.915,101.97,101.915,101.955,50511177.0
2006-12-15 19:45:00,101.952,101.98,101.95,101.98,99211112.0
2006-12-15 19:46:00,101.985,101.995,101.97,101.98,130446313.0
2006-12-15 19:47:00,101.98,101.99,101.955,101.975,62330286.0
2006-12-15 19:48:00,101.962,101.98,101.914,101.975,107207162.0
2006-12-15 19:49:00,101.965,101.975,101.94,101.962,45025421.0
2006-12-15 19:50:00,101.96,101.96,101.937,101.937,40817495.0
2006-12-15 19:51:00,101.94,101.984,101.928,101.94,112310613.0
2006-12-15 19:52:00,101.943,101.957,101.935,101.935,112024636.0
2006-12-15 19:53:00,101.935,101.935,101.895,101.9,91303743.0
2006-12-15 19:54:00,101.905,101.925,101.905,101.905,75200130.0
2006-12-15 19:55:00,101.905,101.923,101.89,101.91,189329671.0
2006-12-15 19:56:00,101.903,101.935,101.903,101.927,127507379.0
2006-12-15 19:57:00,101.928,101.945,101.925,101.935,40035314.0
2006-12-15 19:58:00,101.925,101.931,101.908,101.92,39388500.0
2006-12-15 19:59:00,101.92,101.93,101.877,101.91,80164659.0
2006-12-15 20:00:00,101.903,101.906,101.895,101.905,117660113.0
2006-12-15 20:01:00,101.91,101.925,101.895,101.9,46740739.0
2006-12-15 20:02:00,101.915,101.915,101.89,101.89,56678221.0
2006-12-15 20:03:00,101.905,101.92,101.89,101.903,49451217.0
2006-12-15 20:04:00,101.905,101.93,101.855,101.93,80244548.0
2006-12-15 20:05:00,101.925,101.925,101.89,101.89,35557375.0
2006-12-15 20:06:00,101.91,101.912,101.893,101.905,96385854.0
2006-12-15 20:07:00,101.905,101.929,101.88,101.898,47178763.0
2006-12-15 20:08:00,101.9,101.93,101.9,101.915,71994719.0
2006-12-15 20:09:00,101.905,101.925,101.905,101.925,63538135.0
2006-12-15 20:10:00,101.885,101.944,101.885,101.92,102084680.0
2006-12-15 20:11:00,101.915,101.915,101.895,101.91,97879934.0
2006-12-15 20:12:00,101.903,101.903,101.893,101.903,55036757.0
2006-12-15 20:13:00,101.91,101.915,101.905,101.915,52031900.0
2006-12-15 20:14:00,101.91,101.915,101.889,101.905,99234058.0
2006-12-15 20:15:00,101.915,101.93,101.913,101.918,117627130.0
2006-12-15 20:16:00,101.925,101.934,101.917,101.92,60759211.0
2006-12-15 20:17:00,101.922,101.941,101.922,101.932,98408332.0
2006-12-15 20:18:00,101.94,101.94,101.91,101.91,104076992.0
2006-12-15 20:19:00,101.905,101.917,101.89,101.905,35755032.0
2006-12-15 20:20:00,101.9,101.912,101.883,101.883,74031140.0
2006-12-15 20:21:00,101.878,101.905,101.848,101.905,71619435.0
2006-12-15 20:22:00,101.897,101.915,101.888,101.905,37716489.0
2006-12-15 20:23:00,101.915,101.918,101.905,101.905,38636874.0
2006-12-15 20:24:00,101.89,101.935,101.89,101.925,58571959.0
2006-12-15 20:25:00,101.915,101.92,101.899,101.91,23112568.0
2006-12-15 20:26:00,101.865,101.945,101.865,101.94,88326956.0
2006-12-15 20:27:00,101.915,101.945,101.915,101.945,51182419.0
2006-12-15 20:28:00,101.955,101.955,101.93,101.935,64292193.0
2006-12-15 20:29:00,101.92,101.925,101.905,101.905,174609199.0
2006-12-15 20:30:00,101.893,101.925,101.893,101.915,73953408.0
2006-12-15 20:31:00,101.91,101.917,101.89,101.917,102897251.0
2006-12-15 20:32:00,101.935,101.945,101.899,101.915,22044752.0
2006-12-15 20:33:00,101.91,101.91,101.895,101.895,45339128.0
2006-12-15 20:34:00,101.885,101.9,101.875,101.9,97785315.0
2006-12-15 20:35:00,101.9,101.907,101.885,101.895,111107867.0
2006-12-15 20:36:00,101.9,101.9,101.887,101.89,16982424.0
2006-12-15 20:37:00,101.89,101.898,101.878,101.888,43735339.0
2006-12-15 20:38:00,101.89,101.903,101.877,101.89,25357285.0
2006-12-15 20:39:00,101.9,101.912,101.891,101.9,18532599.0
2006-12-15 20:40:00,101.898,101.898,101.877,101.885,65963320.0
2006-12-15 20:41:00,101.885,101.904,101.885,101.89,92053378.0
2006-12-15 20:42:00,101.88,101.892,101.873,101.875,33385906.0
2006-12-15 20:43:00,101.875,101.895,101.868,101.895,51108320.0
2006-12-15 20:44:00,101.895,101.901,101.883,101.885,50373112.0
2006-12-15 20:45:00,101.885,101.9,101.883,101.89,62757676.0
2006-12-15 20:46:00,101.895,101.905,101.895,101.898,76003059.0
2006-12-15 20:47:00,101.905,101.905,101.882,101.885,47684858.0
2006-12-15 20:48:00,101.88,101.898,101.851,101.898,66815909.0
2006-12-15 20:49:00,101.898,101.901,101.88,101.897,70939055.0
2006-12-15 20:50:00,101.905,101.913,101.858,101.867,63359886.0
2006-12-15 20:51:00,101.89,101.91,101.875,101.88,149601533.0
2006-12-15 20:52:00,101.89,101.893,101.865,101.885,46843096.0
2006-12-15 20:53:00,101.875,101.898,101.875,101.89,83519595.0
2006-12-15 20:54:00,101.9,101.9,101.875,101.885,92625406.0
2006-12-15 20:55:00,101.878,101.92,101.878,101.9,71275376.0
2006-12-15 20:56:00,101.895,101.895,101.865,101.873,81274961.0
2006-12-15 20:57:00,101.893,101.924,101.877,101.91,165853813.0
2006-12-15 20:58:00,101.895,101.921,101.895,101.9,30915908.0
2006-12-15 20:59:00,101.905,101.91,101.885,101.885,72631934.0
2006-12-15 21:00:00,101.885,101.898,101.885,101.89,57345523.0
2006-12-15 21:01:00,101.885,101.904,101.885,101.892,25146804.0
2006-12-15 21:02:00,101.89,101.893,101.872,101.872,81629503.0
2006-12-15 21:03:00,101.87,101.903,101.868,101.87,63314403.0
2006-12-15 21:04:00,101.875,101.9,101.875,101.9,37039685.0
2006-12-15 21:05:00,101.895,101.915,101.89,101.905,38753552.0
2006-12-15 21:06:00,101.895,101.897,101.885,101.885,132204272.0
2006-12-15 21:07:00,101.88,101.918,101.88,101.918,49996360.0
2006-12-15 21:08:00,101.92,101.921,101.903,101.92,145587909.0
2006-12-15 21:09:00,101.915,101.935,101.9,101.918,42632760.0
2006-12-15 21:10:00,101.92,101.929,101.92,101.922,39443086.0
2006-12-15 21:11:00,101.93,101.93,101.91,101.925,18874717.0
2006-12-15 21:12:00,101.92,101.935,101.913,101.935,124767028.0
2006-12-15 21:13:00,101.928,101.95,101.928,101.933,170044779.0
2006-12-15 21:14:00,101.945,101.946,101.92,101.935,93364120.0
2006-12-15 21:15:00,101.93,101.95,101.925,101.935,75651417.0
2006-12-15 21:16:00,101.93,101.942,101.93,101.93,55578502.0
2006-12-15 21:17:00,101.94,101.955,101.923,101.935,41277617.0
2006-12-15 21:18:00,101.927,101.954,101.927,101.95,62003652.0
2006-12-15 21:19:00,101.955,101.955,101.93,101.95,141739691.0
2006-12-15 21:20:00,101.94,101.95,101.935,101.945,55388976.0
2006-12-15 21:21:00,101.955,101.976,101.905,101.935,91374478.0
2006-12-15 21:22:00,101.945,101.945,101.943,101.945,36440476.0
2006-12-15 21:23:00,101.94,101.955,101.94,101.943,59338854.0
2006-12-15 21:24:00,101.943,101.965,101.94,101.965,46049711.0
2006-12-15 21:25:00,101.96,101.98,101.96,101.965,49867143.0
2006-12-15 21:26:00,101.97,101.985,101.948,101.97,102804053.0
2006-12-15 21:27:00,101.965,101.978,101.958,101.958,87597088.0
2006-12-15 21:28:00,101.965,101.995,101.965,101.99,109379725.0
2006-12-15 21:29:00,101.98,101.997,101.98,101.997,105752061.0
2006-12-15 21:30:00,101.995,102.01,101.995,102.01,64728563.0
2006-12-15 21:31:00,102.015,102.03,102.005,102.005,81078964.0
2006-12-15 21:32:00,102.005,102.025,101.987,102.005,127276799.0
2006-12-15 21:33:00,102.005,102.005,101.988,101.99,49670513.0
2006-12-15 21:34:00,101.965,101.995,101.965,101.985,168521357.0
2006-12-15 21:35:00,101.987,102.016,101.987,102.0,34818025.0
2006-12-15 21:36:00,102.0,102.007,101.985,102.0,60537801.0
2006-12-15 21:37:00,102.01,102.01,101.975,101.975,36422915.0
2006-12-15 21:38:00,101.98,101.995,101.96,101.98,86962129.0
2006-12-15 21:39:00,101.977,101.99,101.967,101.975,159727959.0
2006-12-15 21:40:00,101.985,101.985,101.975,101.98,64623120.0
2006-12-15 21:41:00,101.98,101.98,101.972,101.975,45342077.0
2006-12-15 21:42:00,101.97,101.99,101.97,101.99,20067947.0
2006-12-15 21:43:00,101.99,101.993,101.975,101.975,60588624.0
2006-12-15 21:44:00,101.98,101.992,101.96,101.98,33374682.0
2006-12-15 21:45:00,101.995,101.995,101.945,101.95,85996507.0
2006-12-15 21:46:00,101.94,101.956,101.938,101.943,73351687.0
2006-12-15 21:47:00,101.95,101.955,101.935,101.955,105831378.0
2006-12-15 21:48:00,101.96,101.96,101.942,101.943,88812659.0
2006-12-15 21:49:00,101.94,101.94,101.895,101.91,141162940.0
2006-12-15 21:50:00,101.905,101.93,101.9,101.9,83013716.0
2006-12-15 21:51:00,101.915,101.95,101.902,101.935,120096869.0
2006-12-15 21:52:00,101.945,101.948,101.919,101.948,53486158.0
2006-12-15 21:53:00,101.95,101.95,101.93,101.932,33070579.0
2006-12-15 21:54:00,101.94,101.945,101.93,101.945,32122981.0
2006-12-15 21:55:00,101.945,101.945,101.922,101.922,69178991.0
2006-12-15 21:56:00,101.928,101.945,101.927,101.945,26701942.0
2006-12-15 21:57:00,101.945,101.945,101.935,101.94,47808525.0
2006-12-15 21:58:00,101.94,101.985,101.928,101.985,119405319.0
2006-12-15 21:59:00,101.978,102.012,101.965,101.995,99175323.0
2006-12-15 22:00:00,101.985,102.02,101.985,102.02,76361349.0
2006-12-15 22:01:00,102.013,102.017,101.996,102.008,42330422.0
2006-12-15 22:02:00,102.015,102.035,102.01,102.027,75735695.0
2006-12-15 22:03:00,102.03,102.04,102.008,102.008,48681157.0
2006-12-15 22:04:00,102.0,102.02,101.985,102.02,66588570.0
2006-12-15 22:05:00,102.005,102.008,101.99,102.005,71087564.0
2006-12-15 22:06:00,102.0,102.007,101.995,101.995,117390068.0
2006-12-15 22:07:00,102.005,102.01,101.988,101.988,102994901.0
2006-12-15 22:08:00,101.995,101.995,101.965,101.965,31286242.0
2006-12-15 22:09:00,101.985,101.998,101.979,101.985,75527404.0
2006-12-15 22:10:00,101.99,101.99,101.975,101.975,34923374.0
2006-12-15 22:11:00,101.955,101.995,101.955,101.975,85182965.0
2006-12-15 22:12:00,101.97,101.98,101.968,101.975,73696104.0
2006-12-15 22:13:00,101.98,101.991,101.98,101.985,76066173.0
2006-12-15 22:14:00,101.97,101.995,101.97,101.995,53338038.0
2006-12-15 22:15:00,101.985,102.012,101.965,101.995,74676300.0
2006-12-15 22:16:00,101.995,102.004,101.995,101.995,160569023.0
2006-12-15 22:17:00,102.0,102.004,101.983,101.985,55513607.0
2006-12-15 22:18:00,101.973,102.0,101.973,102.0,63788896.0
2006-12-15 22:19:00,101.995,102.005,101.992,101.995,20220062.0
2006-12-15 22:20:00,102.0,102.005,101.98,102.0,45075446.0
2006-12-15 22:21:00,102.01,102.015,101.985,102.015,83752350.0
2006-12-15 22:22:00,102.015,102.02,101.988,102.01,107344374.0
2006-12-15 22:23:00,102.005,102.02,102.0,102.02,111546683.0
2006-12-15 22:24:00,102.02,102.02,102.008,102.008,60955695.0
2006-12-15 22:25:00,102.01,102.01,101.978,101.99,27338540.0
2006-12-15 22:26:00,101.988,102.0,101.985,102.0,27568533.0
2006-12-15 22:27:00,101.995,102.012,101.988,102.0,61846331.0
2006-12-15 22:28:00,102.005,102.02,101.997,102.01,57183763.0
2006-12-15 22:29:00,102.0,102.014,101.995,102.0,64492244.0
2006-12-15 22:30:00,102.0,102.0,101.983,102.0,67784929.0
2006-12-15 22:31:00,101.995,101.995,101.978,101.985,63045577.0
2006-12-15 22:32:00,101.99,101.99,101.935,101.935,56016440.0
2006-12-15 22:33:00,101.977,102.006,101.974,102.002,55779467.0
2006-12-15 22:34:00,102.01,102.01,101.941,102.005,18233408.0
2006-12-15 22:35:00,102.0,102.015,101.985,102.005,14029881.0
2006-12-15 22:36:00,102.0,102.008,101.995,101.995,115676757.0
2006-12-15 22:37:00,102.0,102.027,101.995,102.02,62609465.0
2006-12-15 22:38:00,102.018,102.028,102.015,102.02,49291663.0
2006-12-15 22:39:00,102.02,102.02,102.005,102.005,59638908.0
2006-12-15 22:40:00,102.005,102.005,101.96,101.965,88169687.0
2006-12-15 22:41:00,101.955,101.97,101.915,101.97,62076257.0
2006-12-15 22:42:00,101.965,101.969,101.948,101.955,25683842.0
2006-12-15 22:43:00,101.95,101.973,101.91,101.965,72660694.0
2006-12-15 22:44:00,101.975,101.98,101.957,101.957,61699126.0
2006-12-15 22:45:00,101.955,101.972,101.945,101.97,84843191.0
2006-12-15 22:46:00,101.97,101.985,101.96,101.96,87478695.0
2006-12-15 22:47:00,101.965,101.965,101.92,101.935,49661596.0
2006-12-15 22:48:00,101.93,101.95,101.925,101.94,47678373.0
2006-12-15 22:49:00,101.94,101.945,101.91,101.945,97060380.0
2006-12-15 22:50:00,101.935,101.975,101.935,101.955,41971082.0
2006-12-15 22:51:00,101.97,101.985,101.963,101.975,92370462.0
2006-12-15 22:52:00,101.973,101.973,101.94,101.973,31825575.0
2006-12-15 22:53:00,101.975,101.98,101.973,101.975,91087175.0
2006-12-15 22:54:00,101.98,101.985,101.972,101.975,46384843.0
2006-12-15 22:55:00,101.965,101.99,101.965,101.98,93755555.0
2006-12-15 22:56:00,101.985,102.025,101.985,101.993,43176490.0
2006-12-15 22:57:00,101.988,102.006,101.988,101.995,139823028.0
2006-12-15 22:58:00,101.993,101.996,101.98,101.988,110487344.0
2006-12-15 22:59:00,101.99,101.99,101.965,101.965,43339547.0
2006-12-15 23:00:00,101.96,101.985,101.96,101.985,18697936.0
2006-12-15 23:01:00,101.983,101.988,101.975,101.98,169806210.0
2006-12-15 23:02:00,101.99,101.993,101.978,101.988,109117292.0
2006-12-15 23:03:00,101.99,102.0,101.985,101.995,59908390.0
2006-12-15 23:04:00,101.995,101.995,101.982,101.988,106984876.0
2006-12-15 23:05:00,101.99,101.995,101.985,101.99,44867659.0
2006-12-15 23:06:00,101.995,102.01,101.965,102.01,42521961.0
2006-12-15 23:07:00,102.0,102.02,102.0,102.02,42000816.0
2006-12-15 23:08:00,102.025,102.03,102.015,102.03,26094185.0
2006-12-15 23:09:00,102.035,102.035,102.015,102.03,64799859.0
2006-12-15 23:10:00,102.03,102.04,102.01,102.01,108042279.0
2006-12-15 23:11:00,102.015,102.04,101.977,102.025,58620955.0
2006-12-15 23:12:00,102.025,102.04,102.013,102.04,76179194.0
2006-12-15 23:13:00,102.025,102.045,102.003,102.03,97499259.0
2006-12-15 23:14:00,102.03,102.04,101.995,102.01,81355050.0
2006-12-15 23:15:00,102.0,102.04,102.0,102.01,23546106.0
2006-12-15 23:16:00,102.015,102.02,102.0,102.0,89627239.0
2006-12-15 23:17:00,102.005,102.036,101.99,102.005,78057391.0
2006-12-15 23:18:00,102.015,102.026,102.007,102.01,84639913.0
2006-12-15 23:19:00,102.015,102.033,102.015,102.033,69099561.0
2006-12-15 23:20:00,102.04,102.041,102.025,102.025,136865286.0
2006-12-15 23:21:00,102.028,102.04,102.024,102.04,73726415.0
2006-12-15 23:22:00,102.04,102.05,102.04,102.045,37928275.0
2006-12-15 23:23:00,102.045,102.045,102.015,102.025,92025970.0
2006-12-15 23:24:00,102.03,102.03,102.012,102.03,89915924.0
2006-12-15 23:25:00,102.02,102.034,102.01,102.028,65311666.0
2006-12-15 23:28:00,102.03,102.03,102.012,102.015,44437482.0
2006-12-15 23:29:00,102.013,102.04,102.013,102.04,42285039.0
2006-12-15 23:31:00,102.03,102.051,102.03,102.04,67650974.0
2006-12-15 23:32:00,101.995,102.045,101.987,102.03,82083103.0
2006-12-15 23:33:00,102.025,102.055,102.025,102.055,129474251.0
2006-12-15 23:34:00,102.06,102.06,102.04,102.04,56308538.0
2006-12-15 23:35:00,102.055,102.055,102.039,102.04,44130813.0
2006-12-15 23:36:00,102.045,102.053,101.995,102.03,69019264.0
2006-12-15 23:37:00,102.04,102.05,102.015,102.045,93068974.0
2006-12-15 23:38:00,102.04,102.047,102.025,102.025,81048952.0
2006-12-15 23:39:00,102.02,102.04,102.02,102.022,66280831.0
2006-12-15 23:40:00,102.022,102.037,102.022,102.037,55381121.0
2006-12-15 23:41:00,102.05,102.05,102.022,102.025,49254606.0
2006-12-15 23:42:00,102.03,102.038,102.022,102.037,49803939.0
2006-12-15 23:43:00,102.037,102.041,102.03,102.035,37084483.0
2006-12-15 23:44:00,102.025,102.03,102.015,102.015,22819703.0
2006-12-15 23:45:00,102.02,102.02,102.0,102.01,55351245.0
2006-12-15 23:46:00,102.008,102.008,101.995,101.995,111197300.0
2006-12-15 23:47:00,101.99,102.008,101.99,102.008,115563909.0
2006-12-15 23:48:00,102.013,102.045,102.013,102.03,52254673.0
2006-12-15 23:49:00,102.025,102.025,101.996,102.0,81880227.0
2006-12-15 23:50:00,102.005,102.015,101.973,101.975,40505392.0
2006-12-15 23:51:00,101.99,102.0,101.96,101.995,98464858.0
2006-12-15 23:52:00,102.01,102.01,102.005,102.005,45730764.0
2006-12-15 23:53:00,102.0,102.015,101.995,102.0,210506949.0
2006-12-15 23:54:00,101.99,102.005,101.981,102.005,120428663.0
2006-12-15 23:55:00,102.01,102.01,102.0,102.005,145036948.0
2006-12-15 23:56:00,102.002,102.015,102.002,102.01,82842112.0
2006-12-15 23:57:00,102.01,102.035,101.963,102.035,124089302.0
2006-12-15 23:58:00,101.985,102.05,101.985,102.025,135909782.0
2006-12-18 01:10:00,102.025,102.025,101.875,101.875,92307845.0
2006-12-18 01:11:00,101.875,101.88,101.873,101.875,82352046.0
2006-12-18 01:12:00,101.88,101.887,101.86,101.875,119843649.0
2006-12-18 01:13:00,101.88,101.88,101.86,101.87,73883235.0
2006-12-18 01:14:00,101.878,101.885,101.878,101.885,47583047.0
2006-12-18 01:15:00,101.875,101.89,101.87,101.89,79655459.0
2006-12-18 01:16:00,101.885,101.89,101.885,101.89,16211753.0
2006-12-18 01:17:00,101.895,101.895,101.864,101.868,36692088.0
2006-12-18 01:18:00,101.87,101.875,101.85,101.867,100470675.0
2006-12-18 01:19:00,101.87,101.88,101.87,101.88,59243017.0
2006-12-18 01:20:00,101.885,101.885,101.87,101.875,66606926.0
2006-12-18 01:21:00,101.865,101.881,101.862,101.88,93544432.0
2006-12-18 01:22:00,101.875,101.89,101.873,101.89,81538462.0
2006-12-18 01:23:00,101.875,101.885,101.84,101.885,100047970.0
2006-12-18 01:24:00,101.885,101.886,101.855,101.88,103108447.0
2006-12-18 01:25:00,101.87,101.87,101.855,101.855,39948418.0
2006-12-18 01:26:00,101.865,101.865,101.82,101.82,53788942.0
2006-12-18 01:27:00,101.82,101.85,101.82,101.83,73987451.0
2006-12-18 01:28:00,101.843,101.851,101.825,101.845,76182971.0
2006-12-18 01:29:00,101.835,101.86,101.797,101.845,144082701.0
2006-12-18 01:30:00,101.855,101.857,101.847,101.855,32272065.0
2006-12-18 01:31:00,101.805,101.855,101.805,101.855,52581059.0
2006-12-18 01:32:00,101.85,101.88,101.84,101.865,66784845.0
2006-12-18 01:33:00,101.87,101.87,101.803,101.85,73464244.0
2006-12-18 01:34:00,101.86,101.863,101.857,101.86,86890244.0
2006-12-18 01:35:00,101.85,101.863,101.85,101.86,70312598.0
2006-12-18 01:36:00,101.86,101.87,101.815,101.815,71983541.0
2006-12-18 01:37:00,101.813,101.88,101.813,101.855,107989704.0
2006-12-18 01:38:00,101.865,101.865,101.85,101.855,109748045.0
2006-12-18 01:39:00,101.855,101.855,101.82,101.835,128814402.0
2006-12-18 01:40:00,101.838,101.85,101.834,101.85,50644563.0
2006-12-18 01:41:00,101.84,101.847,101.83,101.83,149904491.0
2006-12-18 01:42:00,101.835,101.85,101.832,101.85,78610221.0
2006-12-18 01:43:00,101.85,101.85,101.835,101.84,92418176.0
2006-12-18 01:44:00,101.835,101.839,101.832,101.832,69195550.0
2006-12-18 01:45:00,101.825,101.83,101.815,101.83,85878251.0
2006-12-18 01:46:00,101.84,101.84,101.82,101.833,127671387.0
2006-12-18 01:47:00,101.835,101.838,101.83,101.83,42631328.0
2006-12-18 01:48:00,101.835,101.848,101.835,101.838,137404864.0
2006-12-18 01:49:00,101.845,101.85,101.828,101.828,42185339.0
2006-12-18 01:50:00,101.84,101.85,101.832,101.835,62107215.0
2006-12-18 01:51:00,101.845,101.845,101.815,101.815,81802239.0
2006-12-18 01:52:00,101.83,101.88,101.83,101.868,96633560.0
2006-12-18 01:53:00,101.87,101.894,101.858,101.882,123500779.0
2006-12-18 01:54:00,101.88,101.89,101.88,101.885,41532280.0
2006-12-18 01:55:00,101.875,101.885,101.86,101.885,87782139.0
2006-12-18 01:56:00,101.87,101.88,101.865,101.875,41499659.0
2006-12-18 01:57:00,101.875,101.886,101.872,101.88,67716921.0
2006-12-18 01:58:00,101.88,101.885,101.878,101.885,60817931.0
2006-12-18 01:59:00,101.88,101.9,101.88,101.9,62478220.0
2006-12-18 02:00:00,101.9,101.909,101.9,101.905,59736324.0
2006-12-18 02:01:00,101.91,101.91,101.885,101.905,57988111.0
2006-12-18 02:02:00,101.905,101.915,101.89,101.89,63411294.0
2006-12-18 02:03:00,101.895,101.897,101.875,101.875,39739211.0
2006-12-18 02:04:00,101.905,101.92,101.903,101.905,92655833.0
2006-12-18 02:05:00,101.915,101.915,101.905,101.915,38807961.0
2006-12-18 02:06:00,101.917,101.936,101.905,101.905,133644386.0
2006-12-18 02:07:00,101.908,101.938,101.908,101.91,97629382.0
2006-12-18 02:08:00,101.915,101.945,101.915,101.935,75876303.0
2006-12-18 02:09:00,101.93,101.945,101.927,101.945,59712735.0
2006-12-18 02:10:00,101.933,101.94,101.93,101.935,41525088.0
2006-12-18 02:11:00,101.928,101.94,101.918,101.93,151946107.0
2006-12-18 02:12:00,101.93,101.953,101.93,101.94,44851477.0
2006-12-18 02:13:00,101.938,101.94,101.915,101.94,116626829.0
2006-12-18 02:14:00,101.935,101.935,101.93,101.93,92381937.0
2006-12-18 02:15:00,101.937,101.94,101.933,101.94,73903183.0
2006-12-18 02:16:00,101.945,101.945,101.912,101.92,86590630.0
2006-12-18 02:17:00,101.92,101.94,101.915,101.94,79220213.0
2006-12-18 02:18:00,101.935,101.942,101.91,101.91,140808279.0
2006-12-18 02:19:00,101.92,101.937,101.92,101.928,55985588.0
2006-12-18 02:20:00,101.925,101.926,101.9,101.925,117146604.0
2006-12-18 02:21:00,101.925,101.935,101.908,101.935,105648871.0
2006-12-18 02:22:00,101.925,101.928,101.9,101.928,101618237.0
2006-12-18 02:23:00,101.92,101.935,101.915,101.935,72084460.0
2006-12-18 02:24:00,101.935,101.935,101.925,101.925,65682017.0
2006-12-18 02:25:00,101.935,101.939,101.932,101.935,90841866.0
2006-12-18 02:26:00,101.925,101.945,101.875,101.93,69720263.0
2006-12-18 02:27:00,101.925,101.925,101.915,101.925,70381330.0
2006-12-18 02:28:00,101.93,101.939,101.895,101.895,49381159.0
2006-12-18 02:29:00,101.93,101.93,101.915,101.925,34596982.0
2006-12-18 02:30:00,101.915,101.972,101.882,101.93,136882673.0
2006-12-18 02:31:00,101.925,101.93,101.915,101.923,71119278.0
2006-12-18 02:32:00,101.925,101.925,101.915,101.925,69432667.0
2006-12-18 02:33:00,101.925,101.937,101.92,101.935,57694887.0
2006-12-18 02:34:00,101.925,101.945,101.925,101.935,37655215.0
2006-12-18 02:35:00,101.935,101.96,101.93,101.945,104646753.0
2006-12-18 02:36:00,101.945,101.945,101.89,101.925,105781315.0
2006-12-18 02:37:00,101.94,101.948,101.934,101.935,75310302.0
2006-12-18 02:38:00,101.94,101.947,101.935,101.94,89140872.0
2006-12-18 02:39:00,101.95,101.954,101.93,101.93,62854513.0
2006-12-18 02:40:00,101.925,101.936,101.92,101.93,65818260.0
2006-12-18 02:41:00,101.927,101.93,101.925,101.925,38174044.0
2006-12-18 02:42:00,101.918,101.94,101.908,101.94,36538627.0
2006-12-18 02:43:00,101.935,101.941,101.935,101.935,15595723.0
2006-12-18 02:44:00,101.938,101.938,101.93,101.93,23292855.0
2006-12-18 02:45:00,101.935,101.955,101.935,101.943,48465111.0
2006-12-18 02:46:00,101.95,101.975,101.95,101.975,80509137.0
2006-12-18 02:47:00,101.97,101.97,101.94,101.96,120773601.0
2006-12-18 02:48:00,101.955,101.965,101.943,101.965,82269776.0
2006-12-18 02:49:00,101.96,101.964,101.922,101.96,92390997.0
2006-12-18 02:50:00,101.955,101.965,101.95,101.965,54689755.0
2006-12-18 02:51:00,101.96,101.966,101.943,101.965,72929814.0
2006-12-18 02:52:00,101.965,101.965,101.937,101.94,86181617.0
2006-12-18 02:53:00,101.95,101.97,101.95,101.97,34640958.0
2006-12-18 02:54:00,101.97,101.97,101.934,101.96,68699413.0
2006-12-18 02:55:00,101.955,101.955,101.921,101.952,80387117.0
2006-12-18 02:56:00,101.945,101.95,101.93,101.95,28348893.0
2006-12-18 02:57:00,101.945,101.945,101.915,101.93,58172645.0
2006-12-18 02:58:00,101.922,101.922,101.9,101.9,54993974.0
2006-12-18 02:59:00,101.9,101.9,101.87,101.895,18579712.0
2006-12-18 03:00:00,101.9,101.9,101.878,101.9,75159461.0
2006-12-18 03:01:00,101.905,101.905,101.87,101.89,75082302.0
2006-12-18 03:02:00,101.89,101.908,101.885,101.885,65995871.0
2006-12-18 03:03:00,101.88,101.9,101.88,101.9,66199008.0
2006-12-18 03:04:00,101.885,101.895,101.875,101.895,31963591.0
2006-12-18 03:05:00,101.89,101.899,101.885,101.885,33204400.0
2006-12-18 03:06:00,101.905,101.905,101.87,101.87,66362171.0
2006-12-18 03:07:00,101.902,101.902,101.884,101.885,134317969.0
2006-12-18 03:08:00,101.88,101.91,101.878,101.91,26099850.0
2006-12-18 03:09:00,101.905,101.905,101.88,101.905,42747554.0
2006-12-18 03:10:00,101.91,101.913,101.882,101.907,30654414.0
2006-12-18 03:11:00,101.897,101.905,101.891,101.905,74472287.0
2006-12-18 03:12:00,101.902,101.914,101.902,101.91,163811908.0
2006-12-18 03:13:00,101.92,101.92,101.89,101.915,34310187.0
2006-12-18 03:14:00,101.908,101.916,101.905,101.915,60358328.0
2006-12-18 03:15:00,101.915,101.92,101.9,101.918,49965608.0
2006-12-18 03:16:00,101.92,101.92,101.897,101.915,49225718.0
2006-12-18 03:17:00,101.91,101.913,101.888,101.895,24771057.0
2006-12-18 03:18:00,101.895,101.915,101.893,101.9,29769335.0
2006-12-18 03:19:00,101.9,101.91,101.895,101.91,55988264.0
2006-12-18 03:20:00,101.915,101.915,101.885,101.895,49977181.0
2006-12-18 03:21:00,101.885,101.9,101.885,101.895,67607552.0
2006-12-18 03:22:00,101.89,101.91,101.89,101.9,67762740.0
2006-12-18 03:23:00,101.895,101.9,101.88,101.9,59746803.0
2006-12-18 03:24:00,101.9,101.9,101.848,101.885,106307910.0
2006-12-18 03:25:00,101.875,101.889,101.87,101.87,50772326.0
2006-12-18 03:26:00,101.862,101.885,101.862,101.885,154814091.0
2006-12-18 03:27:00,101.89,101.905,101.885,101.905,33560206.0
2006-12-18 03:28:00,101.89,101.905,101.848,101.905,166544804.0
2006-12-18 03:29:00,101.895,101.91,101.88,101.88,60492549.0
2006-12-18 03:30:00,101.89,101.895,101.885,101.885,72113522.0
2006-12-18 03:31:00,101.895,101.895,101.876,101.89,54831628.0
2006-12-18 03:32:00,101.89,101.89,101.869,101.87,37166089.0
2006-12-18 03:33:00,101.865,101.9,101.865,101.877,98148620.0
2006-12-18 03:34:00,101.875,101.9,101.875,101.9,73997736.0
2006-12-18 03:35:00,101.895,101.895,101.868,101.885,56361194.0
2006-12-18 03:36:00,101.87,101.893,101.87,101.89,79248038.0
2006-12-18 03:37:00,101.885,101.889,101.88,101.885,49256346.0
2006-12-18 03:38:00,101.892,101.9,101.885,101.9,33190987.0
2006-12-18 03:39:00,101.9,101.91,101.89,101.91,92070510.0
2006-12-18 03:40:00,101.915,101.935,101.915,101.93,36530598.0
2006-12-18 03:41:00,101.917,101.928,101.869,101.92,151369679.0
2006-12-18 03:42:00,101.925,101.93,101.908,101.908,104191327.0
2006-12-18 03:43:00,101.915,101.93,101.91,101.91,74202362.0
2006-12-18 03:44:00,101.905,101.925,101.89,101.91,66806362.0
2006-12-18 03:45:00,101.915,101.927,101.9,101.915,71057931.0
2006-12-18 03:48:00,101.925,101.93,101.925,101.93,2142939.0
2006-12-18 03:49:00,101.93,101.93,101.908,101.908,14222989.0
2006-12-18 03:50:00,101.91,101.925,101.91,101.925,10408988.0
2006-12-18 03:51:00,101.925,101.925,101.918,101.918,70264126.0
2006-12-18 03:52:00,101.91,101.932,101.91,101.932,36313905.0
2006-12-18 03:53:00,101.93,101.93,101.922,101.928,48269648.0
2006-12-18 03:54:00,101.928,101.94,101.928,101.94,18702133.0
2006-12-18 03:55:00,101.945,101.945,101.92,101.935,43380631.0
2006-12-18 03:56:00,101.93,101.938,101.92,101.92,27369088.0
2006-12-18 03:57:00,101.92,101.945,101.917,101.92,78433350.0
2006-12-18 03:58:00,101.925,101.93,101.923,101.923,34491286.0
2006-12-18 03:59:00,101.925,101.925,101.915,101.915,21747242.0
2006-12-18 04:00:00,101.905,101.937,101.905,101.933,86098528.0
2006-12-18 04:01:00,101.935,101.94,101.87,101.87,125959020.0
2006-12-18 04:02:00,101.93,101.93,101.866,101.925,135070540.0
2006-12-18 04:03:00,101.925,101.931,101.917,101.917,53778969.0
2006-12-18 04:04:00,101.92,101.925,101.91,101.925,150157311.0
2006-12-18 04:05:00,101.92,101.935,101.918,101.925,113751458.0
2006-12-18 04:06:00,101.94,101.945,101.93,101.94,191718534.0
2006-12-18 04:07:00,101.945,101.95,101.935,101.945,44944242.0
2006-12-18 04:08:00,101.945,101.951,101.926,101.945,91637839.0
2006-12-18 04:10:00,101.95,101.958,101.943,101.95,82308234.0
2006-12-18 04:11:00,101.95,101.95,101.93,101.933,49033194.0
2006-12-18 04:12:00,101.933,101.939,101.92,101.925,116754805.0
2006-12-18 04:13:00,101.93,101.95,101.918,101.918,110402401.0
2006-12-18 04:14:00,101.935,101.942,101.935,101.94,47499928.0
2006-12-18 04:15:00,101.935,101.945,101.925,101.925,21318858.0
2006-12-18 04:16:00,101.93,101.94,101.925,101.932,38517330.0
2006-12-18 04:17:00,101.927,101.94,101.927,101.94,49408670.0
2006-12-18 04:18:00,101.932,101.955,101.929,101.955,45266617.0
2006-12-18 04:19:00,101.942,101.945,101.915,101.937,60321449.0
2006-12-18 04:20:00,101.942,101.95,101.93,101.93,66095763.0
2006-12-18 04:21:00,101.935,101.935,101.925,101.93,80661776.0
2006-12-18 04:22:00,101.935,101.952,101.928,101.95,93904724.0
2006-12-18 04:23:00,101.935,101.945,101.898,101.945,72347234.0
2006-12-18 04:25:00,101.935,101.95,101.935,101.95,53565960.0
2006-12-18 04:26:00,101.95,101.96,101.933,101.935,125035487.0
2006-12-18 04:27:00,101.94,101.952,101.899,101.91,84936989.0
2006-12-18 04:28:00,101.96,101.96,101.925,101.925,74113688.0
2006-12-18 04:29:00,101.938,101.954,101.909,101.945,101844480.0
2006-12-18 04:30:00,101.935,101.953,101.935,101.953,44189610.0
2006-12-18 04:31:00,101.96,101.96,101.945,101.95,43686079.0
2006-12-18 04:32:00,101.95,101.95,101.91,101.925,19286840.0
2006-12-18 04:33:00,101.915,101.935,101.915,101.935,53768971.0
2006-12-18 04:34:00,101.933,101.94,101.925,101.925,70409301.0
2006-12-18 04:35:00,101.935,101.95,101.933,101.945,90595391.0
2006-12-18 04:36:00,101.94,101.94,101.915,101.935,100289859.0
2006-12-18 04:37:00,101.935,101.952,101.935,101.95,34527332.0
2006-12-18 04:38:00,101.95,101.955,101.928,101.928,78216017.0
2006-12-18 04:39:00,101.925,101.94,101.917,101.94,139672708.0
2006-12-18 04:40:00,101.938,101.945,101.935,101.945,68517165.0
2006-12-18 04:41:00,101.94,101.945,101.93,101.94,80471493.0
2006-12-18 04:42:00,101.93,101.95,101.93,101.94,81530597.0
2006-12-18 04:43:00,101.935,101.955,101.932,101.95,81769221.0
2006-12-18 04:44:00,101.95,101.959,101.935,101.94,24892806.0
2006-12-18 04:45:00,101.94,101.947,101.93,101.94,78679932.0
2006-12-18 04:46:00,101.945,101.95,101.937,101.95,54188610.0
2006-12-18 04:47:00,101.945,101.955,101.919,101.955,80519177.0
2006-12-18 04:48:00,101.955,101.956,101.907,101.95,63989690.0
2006-12-18 04:49:00,101.945,101.945,101.93,101.93,103737185.0
2006-12-18 04:50:00,101.93,101.95,101.93,101.95,65145128.0
2006-12-18 04:51:00,101.945,101.955,101.945,101.945,26956803.0
2006-12-18 04:52:00,101.94,101.951,101.94,101.95,44021399.0
2006-12-18 04:53:00,101.96,101.96,101.937,101.95,45116139.0
2006-12-18 04:54:00,101.95,101.954,101.945,101.95,45792670.0
2006-12-18 04:55:00,101.948,101.948,101.933,101.945,111003188.0
2006-12-18 04:56:00,101.94,101.952,101.925,101.925,65195766.0
2006-12-18 04:57:00,101.923,101.95,101.918,101.95,115983513.0
2006-12-18 04:58:00,101.94,101.94,101.927,101.938,188192630.0
2006-12-18 04:59:00,101.94,101.945,101.935,101.945,18512807.0
2006-12-18 05:00:00,101.95,101.96,101.945,101.95,42673837.0
2006-12-18 05:01:00,101.948,101.96,101.945,101.948,122058489.0
2006-12-18 05:05:00,101.955,101.955,101.925,101.95,48217093.0
2006-12-18 05:06:00,101.95,101.957,101.95,101.955,91462169.0
2006-12-18 05:07:00,101.953,101.953,101.931,101.945,35291168.0
2006-12-18 05:08:00,101.945,101.951,101.932,101.95,86822502.0
2006-12-18 05:09:00,101.945,101.946,101.925,101.935,42523893.0
2006-12-18 05:10:00,101.945,101.945,101.935,101.945,93489097.0
2006-12-18 05:11:00,101.945,101.955,101.935,101.955,45682069.0
2006-12-18 05:12:00,101.95,101.954,101.935,101.95,46595606.0
2006-12-18 05:13:00,101.94,101.96,101.94,101.955,81254594.0
2006-12-18 05:14:00,101.955,101.96,101.935,101.945,81768687.0
2006-12-18 05:15:00,101.947,101.955,101.947,101.955,57565896.0
2006-12-18 05:16:00,101.95,101.965,101.904,101.945,74378846.0
2006-12-18 05:17:00,101.945,101.955,101.943,101.945,23900841.0
2006-12-18 05:18:00,101.95,101.95,101.93,101.95,60514968.0
2006-12-18 05:19:00,101.96,101.96,101.93,101.93,85535205.0
2006-12-18 05:20:00,101.93,101.95,101.929,101.95,61199495.0
2006-12-18 05:21:00,101.95,101.95,101.943,101.943,54071591.0
2006-12-18 05:22:00,101.94,101.95,101.935,101.945,57779129.0
2006-12-18 05:23:00,101.94,101.956,101.935,101.935,122655875.0
2006-12-18 05:24:00,101.94,101.945,101.922,101.935,14590142.0
2006-12-18 05:25:00,101.94,101.94,101.883,101.94,20019113.0
2006-12-18 05:26:00,101.932,101.941,101.919,101.937,59510794.0
2006-12-18 05:27:00,101.895,101.956,101.895,101.935,53217212.0
2006-12-18 05:28:00,101.93,101.95,101.93,101.945,65325434.0
2006-12-18 05:29:00,101.945,101.945,101.93,101.935,74301140.0
2006-12-18 05:30:00,101.94,101.941,101.915,101.925,65209547.0
2006-12-18 05:31:00,101.935,101.947,101.93,101.945,57390367.0
2006-12-18 05:32:00,101.94,101.949,101.913,101.94,56938252.0
2006-12-18 05:33:00,101.935,101.947,101.931,101.933,27295576.0
2006-12-18 05:34:00,101.935,101.935,101.918,101.93,25715869.0
2006-12-18 05:35:00,101.928,101.94,101.925,101.94,58208265.0
2006-12-18 05:36:00,101.94,101.955,101.934,101.945,103485190.0
2006-12-18 05:37:00,101.945,101.95,101.94,101.95,80671338.0
2006-12-18 05:38:00,101.95,101.95,101.93,101.93,83894972.0
2006-12-18 05:39:00,101.93,101.95,101.93,101.95,43333442.0
2006-12-18 05:40:00,101.945,101.955,101.942,101.955,21995063.0
2006-12-18 05:41:00,101.96,101.96,101.942,101.943,70089987.0
2006-12-18 05:42:00,101.955,101.955,101.935,101.935,59969326.0
2006-12-18 05:43:00,101.93,101.95,101.93,101.93,160248531.0
2006-12-18 05:44:00,101.93,101.942,101.895,101.935,75255772.0
2006-12-18 05:45:00,101.945,101.945,101.91,101.91,51420068.0
2006-12-18 05:46:00,101.925,101.934,101.925,101.925,82349437.0
2006-12-18 05:47:00,101.93,101.93,101.91,101.915,80357765.0
2006-12-18 05:48:00,101.92,101.92,101.895,101.895,73431810.0
2006-12-18 05:49:00,101.915,101.935,101.909,101.925,31815043.0
2006-12-18 05:50:00,101.92,101.933,101.92,101.92,79762808.0
2006-12-18 05:51:00,101.9,101.935,101.9,101.93,34677722.0
2006-12-18 05:52:00,101.923,101.93,101.908,101.92,104119389.0
2006-12-18 05:53:00,101.915,101.92,101.913,101.915,108433461.0
2006-12-18 05:54:00,101.92,101.92,101.9,101.905,66443185.0
2006-12-18 05:55:00,101.92,101.937,101.92,101.92,64315563.0
2006-12-18 05:56:00,101.918,101.935,101.918,101.935,50462480.0
2006-12-18 05:57:00,101.932,101.94,101.925,101.93,71712617.0
2006-12-18 05:58:00,101.928,101.946,101.921,101.938,39620386.0
2006-12-18 05:59:00,101.945,101.947,101.933,101.945,75530513.0
2006-12-18 06:00:00,101.945,101.975,101.945,101.958,98701557.0
2006-12-18 06:01:00,101.965,101.983,101.965,101.975,109375576.0
2006-12-18 06:02:00,101.975,101.985,101.965,101.965,45701678.0
2006-12-18 06:03:00,101.98,102.0,101.98,101.983,24452326.0
2006-12-18 06:04:00,101.977,101.984,101.975,101.975,74482116.0
2006-12-18 06:05:00,101.98,101.99,101.974,101.985,32559276.0
2006-12-18 06:06:00,101.977,101.995,101.977,101.995,32847219.0
2006-12-18 06:07:00,101.993,101.993,101.966,101.975,51182927.0
2006-12-18 06:08:00,101.965,101.99,101.965,101.965,130469164.0
2006-12-18 06:09:00,101.97,101.971,101.955,101.955,82330374.0
2006-12-18 06:10:00,101.96,101.96,101.945,101.95,139241405.0
2006-12-18 06:11:00,101.958,101.97,101.954,101.97,81107452.0
2006-12-18 06:12:00,101.97,101.97,101.94,101.97,115486010.0
2006-12-18 06:13:00,101.963,101.975,101.955,101.965,79617591.0
2006-12-18 06:14:00,101.97,101.981,101.96,101.97,93545638.0
2006-12-18 06:15:00,101.97,101.977,101.96,101.96,33142684.0
2006-12-18 06:16:00,101.965,101.979,101.963,101.97,62923070.0
2006-12-18 06:19:00,101.975,101.975,101.96,101.975,63139347.0
2006-12-18 06:20:00,101.975,101.98,101.96,101.967,164177157.0
2006-12-18 06:21:00,101.96,101.978,101.96,101.975,84791467.0
2006-12-18 06:22:00,101.98,101.99,101.97,101.985,38863547.0
2006-12-18 06:23:00,101.98,101.985,101.972,101.985,60224635.0
2006-12-18 06:24:00,101.985,101.995,101.975,101.987,33043584.0
2006-12-18 06:25:00,101.985,101.998,101.97,101.985,185800837.0
2006-12-18 06:26:00,101.99,101.99,101.977,101.99,50416679.0
2006-12-18 06:27:00,101.99,101.99,101.967,101.975,122948994.0
2006-12-18 06:28:00,101.98,101.995,101.975,101.985,78534443.0
2006-12-18 06:29:00,101.98,101.985,101.965,101.965,70610409.0
2006-12-18 06:30:00,101.967,101.985,101.967,101.97,102403467.0
2006-12-18 06:31:00,101.97,101.99,101.955,101.99,102004784.0
2006-12-18 06:32:00,101.978,101.985,101.975,101.98,83553114.0
2006-12-18 06:33:00,101.98,101.981,101.958,101.975,113872458.0
2006-12-18 06:34:00,101.97,101.98,101.96,101.98,47370706.0
2006-12-18 06:35:00,101.985,101.985,101.968,101.968,43492359.0
2006-12-18 06:36:00,101.968,101.98,101.966,101.98,54032829.0
2006-12-18 06:37:00,101.985,101.985,101.978,101.985,36458707.0
2006-12-18 06:38:00,101.975,101.99,101.935,101.99,88241889.0
2006-12-18 06:39:00,101.98,101.985,101.975,101.98,53854135.0
2006-12-18 06:40:00,101.99,101.99,101.975,101.99,148948816.0
2006-12-18 06:41:00,101.985,101.985,101.96,101.977,58427864.0
2006-12-18 06:42:00,101.985,101.985,101.97,101.98,38718335.0
2006-12-18 06:43:00,101.97,101.979,101.97,101.975,52501893.0
2006-12-18 06:44:00,101.985,101.99,101.97,101.98,69081742.0
2006-12-18 06:45:00,101.985,101.991,101.95,101.965,91848618.0
2006-12-18 06:46:00,101.953,101.97,101.953,101.958,160798844.0
2006-12-18 06:47:00,101.965,101.965,101.955,101.96,135719604.0
2006-12-18 06:48:00,101.965,101.975,101.965,101.97,17702794.0
2006-12-18 06:49:00,101.962,101.966,101.95,101.95,40545934.0
2006-12-18 06:50:00,101.948,101.965,101.948,101.965,42705358.0
2006-12-18 06:51:00,101.97,101.97,101.958,101.97,134803616.0
2006-12-18 06:52:00,101.968,101.985,101.968,101.97,49393756.0
2006-12-18 06:53:00,101.975,101.982,101.975,101.975,127327623.0
2006-12-18 06:54:00,101.975,101.985,101.97,101.98,35586365.0
2006-12-18 06:55:00,101.985,101.987,101.982,101.985,34880577.0
2006-12-18 06:56:00,101.98,101.985,101.977,101.98,69052679.0
2006-12-18 06:57:00,101.982,101.984,101.97,101.97,82512383.0
2006-12-18 06:58:00,101.972,101.979,101.97,101.97,24073142.0
2006-12-18 06:59:00,101.97,101.975,101.965,101.965,62803114.0
2006-12-18 07:00:00,101.965,101.965,101.955,101.965,76102193.0
2006-12-18 07:01:00,101.96,101.985,101.96,101.96,28488674.0
2006-12-18 07:02:00,101.975,101.983,101.942,101.973,174088187.0
2006-12-18 07:03:00,101.963,101.98,101.963,101.965,84005129.0
2006-12-18 07:04:00,101.97,101.975,101.958,101.963,78204276.0
2006-12-18 07:05:00,101.97,101.97,101.952,101.96,85329713.0
2006-12-18 07:06:00,101.95,101.97,101.95,101.95,76714971.0
2006-12-18 07:07:00,101.955,101.959,101.945,101.945,49485629.0
2006-12-18 07:08:00,101.935,101.95,101.93,101.93,148179018.0
2006-12-18 07:09:00,101.927,101.973,101.927,101.93,58813596.0
2006-12-18 07:10:00,101.927,101.943,101.927,101.943,74172998.0
2006-12-18 07:11:00,101.943,101.951,101.904,101.94,69621662.0
2006-12-18 07:12:00,101.945,101.945,101.935,101.945,47424026.0
2006-12-18 07:13:00,101.938,101.939,101.93,101.93,69740374.0
2006-12-18 07:14:00,101.93,101.935,101.925,101.935,60204981.0
2006-12-18 07:15:00,101.935,101.945,101.928,101.945,47276502.0
2006-12-18 07:16:00,101.945,101.945,101.926,101.935,55752503.0
2006-12-18 07:17:00,101.935,101.956,101.925,101.935,31726604.0
2006-12-18 07:18:00,101.945,101.949,101.938,101.94,99732806.0
2006-12-18 07:19:00,101.94,101.945,101.933,101.943,60952985.0
2006-12-18 07:20:00,101.945,101.947,101.937,101.94,16955718.0
2006-12-18 07:21:00,101.935,101.953,101.928,101.945,23967188.0
2006-12-18 07:22:00,101.943,101.943,101.922,101.94,48235730.0
2006-12-18 07:23:00,101.94,101.975,101.94,101.975,18419118.0
2006-12-18 07:24:00,101.97,101.97,101.95,101.95,102944381.0
2006-12-18 07:25:00,101.955,101.955,101.935,101.935,89000923.0
2006-12-18 07:26:00,101.935,101.945,101.935,101.945,44134261.0
2006-12-18 07:27:00,101.955,101.955,101.932,101.94,20853990.0
2006-12-18 07:28:00,101.922,101.94,101.918,101.94,108610141.0
2006-12-18 07:29:00,101.945,101.95,101.938,101.938,78749234.0
2006-12-18 07:30:00,101.94,101.95,101.935,101.94,184206348.0
2006-12-18 07:31:00,101.95,101.955,101.95,101.955,61861052.0
2006-12-18 07:32:00,101.945,101.945,101.922,101.925,49802880.0
2006-12-18 07:33:00,101.95,101.95,101.9,101.9,81093423.0
2006-12-18 07:34:00,101.945,101.965,101.942,101.965,22172457.0
2006-12-18 07:35:00,101.965,101.965,101.941,101.945,55214893.0
2006-12-18 07:36:00,101.96,101.96,101.945,101.945,40133867.0
2006-12-18 07:37:00,101.94,101.948,101.917,101.917,36102698.0
2006-12-18 07:38:00,101.925,101.93,101.856,101.903,74634677.0
2006-12-18 07:39:00,101.908,101.915,101.885,101.905,68846964.0
2006-12-18 07:40:00,101.91,101.921,101.9,101.9,35185032.0
2006-12-18 07:41:00,101.9,101.905,101.9,101.905,104926902.0
2006-12-18 07:42:00,101.897,101.915,101.892,101.892,94306021.0
2006-12-18 07:43:00,101.91,101.91,101.895,101.895,56557022.0
2006-12-18 07:44:00,101.888,101.91,101.888,101.91,124367871.0
2006-12-18 07:45:00,101.9,101.92,101.896,101.915,91358916.0
2006-12-18 07:46:00,101.92,101.925,101.9,101.92,47995482.0
2006-12-18 07:47:00,101.913,101.913,101.898,101.898,51163667.0
2006-12-18 07:48:00,101.905,101.935,101.905,101.93,107265685.0
2006-12-18 07:49:00,101.925,101.937,101.87,101.87,93535532.0
2006-12-18 07:50:00,101.91,101.935,101.91,101.91,64472992.0
2006-12-18 07:51:00,101.92,101.92,101.908,101.91,73962113.0
2006-12-18 07:52:00,101.908,101.92,101.866,101.905,45290164.0
2006-12-18 07:53:00,101.905,101.92,101.902,101.91,87687272.0
2006-12-18 07:54:00,101.89,101.905,101.88,101.88,39294258.0
2006-12-18 07:55:00,101.895,101.91,101.853,101.9,78195817.0
2006-12-18 07:56:00,101.898,101.915,101.895,101.9,54306192.0
2006-12-18 07:57:00,101.895,101.914,101.895,101.905,53805034.0
2006-12-18 07:58:00,101.89,101.896,101.865,101.89,45216929.0
2006-12-18 07:59:00,101.885,101.895,101.884,101.888,125947460.0
2006-12-18 08:00:00,101.89,101.89,101.846,101.865,87640386.0
2006-12-18 08:01:00,101.865,101.869,101.842,101.85,40118659.0
2006-12-18 08:02:00,101.855,101.86,101.835,101.853,37069734.0
2006-12-18 08:03:00,101.852,101.86,101.835,101.848,122910527.0
2006-12-18 08:04:00,101.855,101.855,101.829,101.83,205458133.0
2006-12-18 08:05:00,101.835,101.852,101.835,101.845,82764834.0
2006-12-18 08:06:00,101.84,101.86,101.83,101.84,85028630.0
2006-12-18 08:07:00,101.84,101.855,101.833,101.838,112316656.0
2006-12-18 08:08:00,101.835,101.848,101.8,101.84,108807027.0
2006-12-18 08:09:00,101.837,101.85,101.825,101.85,39052330.0
2006-12-18 08:10:00,101.852,101.855,101.82,101.83,46547525.0
2006-12-18 08:11:00,101.835,101.85,101.795,101.847,101100681.0
2006-12-18 08:12:00,101.86,101.87,101.853,101.855,58807707.0
2006-12-18 08:13:00,101.86,101.88,101.855,101.88,118857690.0
2006-12-18 08:14:00,101.87,101.874,101.855,101.857,106529702.0
2006-12-18 08:15:00,101.86,101.86,101.84,101.845,47728599.0
2006-12-18 08:16:00,101.85,101.86,101.844,101.848,53432690.0
2006-12-18 08:17:00,101.85,101.85,101.815,101.815,132122733.0
2006-12-18 08:18:00,101.78,101.845,101.78,101.82,83740329.0
2006-12-18 08:19:00,101.825,101.828,101.819,101.828,113659956.0
2006-12-18 08:20:00,101.83,101.858,101.8,101.82,83149415.0
2006-12-18 08:21:00,101.825,101.833,101.823,101.83,43989793.0
2006-12-18 08:22:00,101.815,101.839,101.808,101.835,94809907.0
2006-12-18 08:23:00,101.83,101.837,101.818,101.822,34212311.0
2006-12-18 08:24:00,101.815,101.845,101.815,101.835,123504274.0
2006-12-18 08:25:00,101.828,101.838,101.825,101.83,73065014.0
2006-12-18 08:26:00,101.84,101.855,101.815,101.815,32497372.0
2006-12-18 08:27:00,101.818,101.84,101.814,101.84,109517670.0
2006-12-18 08:28:00,101.84,101.841,101.818,101.83,34662488.0
2006-12-18 08:29:00,101.82,101.826,101.82,101.825,67507960.0
2006-12-18 08:30:00,101.815,101.82,101.805,101.805,135160044.0
2006-12-18 08:31:00,101.8,101.813,101.8,101.812,116443608.0
2006-12-18 08:32:00,101.82,101.82,101.79,101.8,50341655.0
2006-12-18 08:33:00,101.8,101.83,101.8,101.825,64163207.0
2006-12-18 08:34:00,101.817,101.84,101.8,101.84,54089029.0
2006-12-18 08:35:00,101.845,101.845,101.794,101.83,65936376.0
2006-12-18 08:36:00,101.83,101.836,101.825,101.825,95078469.0
2006-12-18 08:37:00,101.83,101.848,101.82,101.835,34011217.0
2006-12-18 08:38:00,101.83,101.843,101.827,101.827,94017613.0
2006-12-18 08:39:00,101.82,101.83,101.815,101.823,38247257.0
2006-12-18 08:40:00,101.813,101.838,101.813,101.83,112315355.0
2006-12-18 08:41:00,101.83,101.855,101.83,101.843,43984421.0
2006-12-18 08:42:00,101.84,101.86,101.82,101.835,48509580.0
2006-12-18 08:43:00,101.84,101.84,101.812,101.84,93373831.0
2006-12-18 08:44:00,101.84,101.84,101.771,101.828,170360336.0
2006-12-18 08:45:00,101.825,101.835,101.81,101.81,57962033.0
2006-12-18 08:46:00,101.815,101.845,101.815,101.827,67319650.0
2006-12-18 08:47:00,101.83,101.831,101.79,101.79,37192965.0
2006-12-18 08:48:00,101.81,101.812,101.79,101.79,112983707.0
2006-12-18 08:49:00,101.775,101.825,101.751,101.81,49916290.0
2006-12-18 08:50:00,101.82,101.83,101.81,101.81,126985477.0
2006-12-18 08:51:00,101.805,101.82,101.795,101.8,82880854.0
2006-12-18 08:52:00,101.805,101.82,101.798,101.82,57327199.0
2006-12-18 08:53:00,101.815,101.822,101.805,101.808,48538675.0
2006-12-18 08:54:00,101.815,101.826,101.81,101.81,109408459.0
2006-12-18 08:55:00,101.825,101.836,101.818,101.83,68068511.0
2006-12-18 08:56:00,101.83,101.842,101.811,101.835,84103294.0
2006-12-18 08:57:00,101.825,101.85,101.783,101.85,52786478.0
2006-12-18 08:58:00,101.855,101.87,101.84,101.855,92082509.0
2006-12-18 08:59:00,101.85,101.865,101.85,101.855,128577611.0
2006-12-18 09:00:00,101.865,101.865,101.82,101.855,99579248.0
2006-12-18 09:01:00,101.855,101.855,101.815,101.855,131380820.0
2006-12-18 09:02:00,101.855,101.869,101.85,101.85,106291915.0
2006-12-18 09:03:00,101.855,101.868,101.85,101.865,126270846.0
2006-12-18 09:04:00,101.855,101.868,101.842,101.85,84619733.0
2006-12-18 09:05:00,101.855,101.855,101.84,101.85,131738005.0
2006-12-18 09:06:00,101.855,101.861,101.835,101.85,74272296.0
2006-12-18 09:07:00,101.847,101.86,101.84,101.85,159980929.0
2006-12-18 09:08:00,101.845,101.845,101.815,101.815,140174100.0
2006-12-18 09:09:00,101.835,101.858,101.835,101.84,40843718.0
2006-12-18 09:10:00,101.86,101.86,101.833,101.855,156745465.0
2006-12-18 09:11:00,101.85,101.853,101.832,101.835,89503031.0
2006-12-18 09:12:00,101.855,101.86,101.836,101.858,26081368.0
2006-12-18 09:13:00,101.84,101.855,101.81,101.855,113671436.0
2006-12-18 09:14:00,101.85,101.85,101.823,101.832,45347050.0
2006-12-18 09:15:00,101.835,101.838,101.81,101.82,171751876.0
2006-12-18 09:16:00,101.815,101.82,101.8,101.8,147079239.0
2006-12-18 09:17:00,101.805,101.815,101.8,101.81,58241799.0
2006-12-18 09:18:00,101.81,101.827,101.81,101.81,146028065.0
2006-12-18 09:19:00,101.813,101.825,101.813,101.815,47937066.0
2006-12-18 09:20:00,101.82,101.823,101.814,101.815,45485182.0
2006-12-18 09:21:00,101.815,101.859,101.815,101.835,47216483.0
2006-12-18 09:22:00,101.85,101.85,101.823,101.845,24570331.0
2006-12-18 09:23:00,101.837,101.869,101.837,101.844,76585766.0
2006-12-18 09:24:00,101.837,101.85,101.817,101.85,34192491.0
2006-12-18 09:25:00,101.855,101.855,101.83,101.835,54088760.0
2006-12-18 09:26:00,101.825,101.848,101.823,101.83,80532003.0
2006-12-18 09:27:00,101.84,101.855,101.84,101.85,211541628.0
2006-12-18 09:28:00,101.845,101.845,101.81,101.81,37282308.0
2006-12-18 09:29:00,101.815,101.835,101.815,101.827,44955768.0
2006-12-18 09:30:00,101.83,101.84,101.827,101.84,67103746.0
2006-12-18 09:31:00,101.84,101.852,101.827,101.84,141448702.0
2006-12-18 09:32:00,101.845,101.861,101.828,101.835,74141102.0
2006-12-18 09:33:00,101.837,101.857,101.837,101.845,39678284.0
2006-12-18 09:34:00,101.84,101.845,101.825,101.835,65478252.0
2006-12-18 09:35:00,101.84,101.847,101.838,101.845,94215634.0
2006-12-18 09:36:00,101.86,101.86,101.79,101.855,131560164.0
2006-12-18 09:37:00,101.855,101.86,101.84,101.842,80150563.0
2006-12-18 09:38:00,101.855,101.855,101.815,101.85,65377155.0
2006-12-18 09:39:00,101.845,101.852,101.838,101.845,99595419.0
2006-12-18 09:40:00,101.84,101.84,101.819,101.835,194073797.0
2006-12-18 09:41:00,101.835,101.841,101.779,101.815,76799966.0
2006-12-18 09:42:00,101.83,101.831,101.813,101.83,76628792.0
2006-12-18 09:43:00,101.825,101.833,101.805,101.833,57264107.0
2006-12-18 09:44:00,101.835,101.835,101.802,101.83,36942089.0
2006-12-18 09:45:00,101.82,101.84,101.815,101.815,95697835.0
2006-12-18 09:46:00,101.82,101.84,101.815,101.835,30683366.0
2006-12-18 09:47:00,101.825,101.85,101.77,101.795,96196691.0
2006-12-18 09:48:00,101.79,101.823,101.79,101.82,131492054.0
2006-12-18 09:49:00,101.822,101.85,101.82,101.82,36349549.0
2006-12-18 09:50:00,101.835,101.845,101.792,101.825,62524664.0
2006-12-18 09:51:00,101.82,101.82,101.798,101.815,36941372.0
2006-12-18 09:52:00,101.82,101.853,101.81,101.853,33764606.0
2006-12-18 09:53:00,101.85,101.864,101.845,101.85,11389696.0
2006-12-18 09:54:00,101.855,101.855,101.826,101.835,190712487.0
2006-12-18 09:55:00,101.843,101.865,101.843,101.85,45791142.0
2006-12-18 09:56:00,101.84,101.859,101.84,101.85,114600855.0
2006-12-18 09:57:00,101.845,101.872,101.845,101.85,88662579.0
2006-12-18 09:58:00,101.845,101.861,101.832,101.85,72532523.0
2006-12-18 09:59:00,101.85,101.86,101.835,101.86,70077100.0
2006-12-18 10:00:00,101.875,101.935,101.86,101.9,81440876.0
2006-12-18 10:01:00,101.903,101.915,101.88,101.88,104749857.0
2006-12-18 10:02:00,101.883,101.883,101.86,101.86,22814665.0
2006-12-18 10:03:00,101.87,101.87,101.815,101.845,51613194.0
2006-12-18 10:04:00,101.84,101.843,101.83,101.83,58232277.0
2006-12-18 10:05:00,101.817,101.837,101.817,101.825,221547312.0
2006-12-18 10:06:00,101.835,101.835,101.812,101.812,32360441.0
2006-12-18 10:07:00,101.815,101.826,101.81,101.81,63360362.0
2006-12-18 10:08:00,101.82,101.82,101.798,101.798,81265419.0
2006-12-18 10:09:00,101.798,101.83,101.78,101.78,71047503.0
2006-12-18 10:10:00,101.77,101.797,101.753,101.788,86900855.0
2006-12-18 10:11:00,101.793,101.81,101.74,101.74,56345825.0
2006-12-18 10:12:00,101.785,101.785,101.735,101.735,117421311.0
2006-12-18 10:13:00,101.785,101.79,101.714,101.75,97867032.0
2006-12-18 10:14:00,101.75,101.775,101.75,101.75,105860706.0
2006-12-18 10:15:00,101.755,101.763,101.74,101.75,68852337.0
2006-12-18 10:16:00,101.747,101.747,101.71,101.71,49708286.0
2006-12-18 10:17:00,101.7,101.72,101.695,101.705,31242975.0
2006-12-18 10:18:00,101.7,101.73,101.7,101.715,41960292.0
2006-12-18 10:19:00,101.72,101.73,101.673,101.702,92790215.0
2006-12-18 10:20:00,101.71,101.735,101.663,101.705,116103269.0
2006-12-18 10:21:00,101.715,101.72,101.695,101.72,50616532.0
2006-12-18 10:22:00,101.71,101.765,101.709,101.745,72817516.0
2006-12-18 10:23:00,101.76,101.765,101.735,101.735,66659390.0
2006-12-18 10:24:00,101.735,101.757,101.735,101.755,74626962.0
2006-12-18 10:25:00,101.755,101.755,101.715,101.732,73339627.0
2006-12-18 10:26:00,101.735,101.75,101.715,101.715,37179722.0
2006-12-18 10:27:00,101.72,101.76,101.719,101.752,111256905.0
2006-12-18 10:28:00,101.745,101.77,101.73,101.755,98685933.0
2006-12-18 10:29:00,101.755,101.77,101.752,101.77,41827219.0
2006-12-18 10:30:00,101.755,101.768,101.75,101.76,44107116.0
2006-12-18 10:31:00,101.76,101.767,101.76,101.765,40544535.0
2006-12-18 10:32:00,101.775,101.775,101.748,101.748,189483261.0
2006-12-18 10:33:00,101.755,101.77,101.739,101.74,83793627.0
2006-12-18 10:34:00,101.738,101.794,101.738,101.788,47994000.0
2006-12-18 10:35:00,101.765,101.825,101.765,101.813,98580799.0
2006-12-18 10:36:00,101.82,101.82,101.8,101.8,31600741.0
2006-12-18 10:37:00,101.805,101.805,101.77,101.77,79552148.0
2006-12-18 10:38:00,101.77,101.78,101.745,101.765,61925076.0
2006-12-18 10:39:00,101.76,101.762,101.727,101.727,81801979.0
2006-12-18 10:40:00,101.73,101.73,101.7,101.705,126603172.0
2006-12-18 10:41:00,101.715,101.735,101.713,101.735,61338443.0
2006-12-18 10:42:00,101.735,101.735,101.725,101.725,70548581.0
2006-12-18 10:43:00,101.725,101.732,101.708,101.725,115761340.0
2006-12-18 10:44:00,101.745,101.752,101.738,101.74,60232823.0
2006-12-18 10:45:00,101.75,101.77,101.74,101.765,71127343.0
2006-12-18 10:46:00,101.768,101.83,101.768,101.797,111912456.0
2006-12-18 10:47:00,101.798,101.81,101.775,101.775,76928648.0
2006-12-18 10:48:00,101.765,101.789,101.76,101.76,85783294.0
2006-12-18 10:49:00,101.777,101.8,101.76,101.8,82645530.0
2006-12-18 10:50:00,101.785,101.805,101.77,101.805,92429236.0
2006-12-18 10:51:00,101.803,101.811,101.803,101.81,42457858.0
2006-12-18 10:52:00,101.8,101.82,101.8,101.815,70919837.0
2006-12-18 10:53:00,101.8,101.813,101.79,101.79,88681781.0
2006-12-18 10:54:00,101.805,101.815,101.795,101.795,43457390.0
2006-12-18 10:55:00,101.8,101.825,101.795,101.825,162906495.0
2006-12-18 10:56:00,101.83,101.858,101.825,101.845,31877635.0
2006-12-18 10:57:00,101.845,101.851,101.838,101.85,93317829.0
2006-12-18 10:58:00,101.85,101.87,101.84,101.845,58842743.0
2006-12-18 10:59:00,101.855,101.855,101.848,101.848,64269834.0
2006-12-18 11:00:00,101.84,101.86,101.82,101.86,67774953.0
2006-12-18 11:01:00,101.86,101.885,101.857,101.885,131945648.0
2006-12-18 11:02:00,101.868,101.88,101.86,101.865,126546817.0
2006-12-18 11:03:00,101.868,101.896,101.847,101.875,40227166.0
2006-12-18 11:04:00,101.868,101.868,101.85,101.85,93396060.0
2006-12-18 11:05:00,101.848,101.871,101.848,101.86,106536091.0
2006-12-18 11:06:00,101.875,101.885,101.87,101.885,69684995.0
2006-12-18 11:07:00,101.895,101.915,101.895,101.915,36713878.0
2006-12-18 11:08:00,101.9,101.931,101.898,101.905,68613071.0
2006-12-18 11:09:00,101.905,101.93,101.905,101.925,59311948.0
2006-12-18 11:10:00,101.917,101.94,101.895,101.915,27875472.0
2006-12-18 11:11:00,101.905,101.93,101.899,101.93,54847109.0
2006-12-18 11:12:00,101.915,101.923,101.91,101.915,147420905.0
2006-12-18 11:13:00,101.925,101.925,101.9,101.902,63094028.0
2006-12-18 11:14:00,101.912,101.913,101.89,101.89,66082457.0
2006-12-18 11:15:00,101.875,101.904,101.875,101.885,81027880.0
2006-12-18 11:16:00,101.89,101.89,101.87,101.883,26611367.0
2006-12-18 11:17:00,101.885,101.89,101.872,101.89,38033591.0
2006-12-18 11:18:00,101.883,101.885,101.865,101.878,52563159.0
2006-12-18 11:19:00,101.885,101.9,101.883,101.89,49593931.0
2006-12-18 11:20:00,101.9,101.9,101.86,101.875,64828912.0
2006-12-18 11:21:00,101.872,101.895,101.835,101.835,53226609.0
2006-12-18 11:22:00,101.85,101.87,101.85,101.87,148183313.0
2006-12-18 11:23:00,101.855,101.855,101.845,101.845,135328169.0
2006-12-18 11:24:00,101.85,101.87,101.838,101.855,44691312.0
2006-12-18 11:25:00,101.865,101.865,101.835,101.855,98983941.0
2006-12-18 11:26:00,101.855,101.865,101.835,101.835,89709027.0
2006-12-18 11:27:00,101.845,101.86,101.845,101.847,40200548.0
2006-12-18 11:28:00,101.842,101.865,101.838,101.838,175724694.0
2006-12-18 11:29:00,101.84,101.913,101.83,101.885,66283348.0
2006-12-18 11:30:00,101.898,101.915,101.878,101.89,45778702.0
2006-12-18 11:31:00,101.9,101.9,101.882,101.893,99164089.0
2006-12-18 11:32:00,101.9,101.905,101.888,101.905,93245840.0
2006-12-18 11:33:00,101.905,101.911,101.89,101.905,50544710.0
2006-12-18 11:34:00,101.905,101.915,101.902,101.91,66056372.0
2006-12-18 11:35:00,101.895,101.91,101.887,101.905,48839695.0
2006-12-18 11:36:00,101.897,101.91,101.89,101.89,150702056.0
2006-12-18 11:37:00,101.89,101.925,101.89,101.912,36474812.0
2006-12-18 11:38:00,101.92,101.936,101.92,101.935,44424635.0
2006-12-18 11:39:00,101.932,101.938,101.915,101.915,51466167.0
2006-12-18 11:40:00,101.92,101.921,101.867,101.905,125914245.0
2006-12-18 11:41:00,101.91,101.923,101.9,101.915,72540541.0
2006-12-18 11:42:00,101.905,101.918,101.902,101.915,101630455.0
2006-12-18 11:43:00,101.91,101.917,101.865,101.917,20264137.0
2006-12-18 11:44:00,101.925,101.925,101.89,101.915,42924757.0
2006-12-18 11:45:00,101.915,101.915,101.875,101.875,109713189.0
2006-12-18 11:46:00,101.88,101.88,101.85,101.85,128020846.0
2006-12-18 11:47:00,101.87,101.87,101.845,101.85,143117725.0
2006-12-18 11:48:00,101.855,101.875,101.85,101.85,86422353.0
2006-12-18 11:49:00,101.855,101.865,101.852,101.86,45723125.0
2006-12-18 11:50:00,101.858,101.858,101.81,101.81,71956858.0
2006-12-18 11:51:00,101.845,101.847,101.83,101.845,74961001.0
2006-12-18 11:52:00,101.83,101.83,101.78,101.8,63526262.0
2006-12-18 11:53:00,101.8,101.815,101.795,101.795,56257770.0
2006-12-18 11:54:00,101.795,101.8,101.785,101.8,67894246.0
2006-12-18 11:55:00,101.795,101.815,101.795,101.797,74878690.0
2006-12-18 11:56:00,101.805,101.81,101.78,101.793,117171845.0
2006-12-18 11:57:00,101.795,101.8,101.793,101.795,42607179.0
2006-12-18 11:58:00,101.8,101.82,101.751,101.82,77306447.0
2006-12-18 11:59:00,101.77,101.822,101.77,101.815,113244784.0
2006-12-18 12:00:00,101.825,101.835,101.81,101.81,12655391.0
2006-12-18 12:01:00,101.795,101.795,101.78,101.79,177292313.0
2006-12-18 12:02:00,101.8,101.815,101.78,101.805,62820734.0
2006-12-18 12:03:00,101.798,101.815,101.796,101.805,117920627.0
2006-12-18 12:04:00,101.805,101.811,101.79,101.79,105988466.0
2006-12-18 12:05:00,101.788,101.804,101.788,101.8,38074245.0
2006-12-18 12:06:00,101.788,101.802,101.783,101.8,52133082.0
2006-12-18 12:08:00,101.8,101.805,101.795,101.805,30510781.0
2006-12-18 12:09:00,101.795,101.809,101.784,101.785,109876181.0
2006-12-18 12:10:00,101.785,101.796,101.78,101.78,67398375.0
2006-12-18 12:11:00,101.773,101.787,101.765,101.765,121956290.0
2006-12-18 12:12:00,101.76,101.77,101.749,101.75,189481915.0
2006-12-18 12:13:00,101.75,101.75,101.728,101.74,108251712.0
2006-12-18 12:14:00,101.74,101.75,101.715,101.735,99275908.0
2006-12-18 12:15:00,101.735,101.78,101.728,101.77,112317135.0
2006-12-18 12:16:00,101.78,101.78,101.75,101.77,71439559.0
2006-12-18 12:17:00,101.775,101.777,101.76,101.76,81578344.0
2006-12-18 12:18:00,101.76,101.77,101.75,101.755,83694261.0
2006-12-18 12:19:00,101.76,101.783,101.743,101.77,63377021.0
2006-12-18 12:20:00,101.77,101.77,101.74,101.74,178363836.0
2006-12-18 12:21:00,101.74,101.75,101.74,101.745,80578070.0
2006-12-18 12:22:00,101.747,101.765,101.728,101.735,88757739.0
2006-12-18 12:23:00,101.733,101.755,101.733,101.743,54679436.0
2006-12-18 12:24:00,101.755,101.755,101.743,101.745,74594748.0
2006-12-18 12:25:00,101.75,101.76,101.735,101.75,101222203.0
2006-12-18 12:26:00,101.745,101.756,101.743,101.755,121632552.0
2006-12-18 12:27:00,101.755,101.757,101.709,101.745,44558535.0
2006-12-18 12:28:00,101.745,101.755,101.743,101.743,62197757.0
2006-12-18 12:29:00,101.748,101.748,101.72,101.72,10207582.0
2006-12-18 12:30:00,101.715,101.715,101.683,101.683,83875434.0
2006-12-18 12:31:00,101.707,101.717,101.7,101.71,132493656.0
2006-12-18 12:32:00,101.708,101.735,101.708,101.735,57437394.0
2006-12-18 12:33:00,101.72,101.725,101.71,101.71,61481637.0
2006-12-18 12:34:00,101.71,101.723,101.695,101.695,60546975.0
2006-12-18 12:35:00,101.708,101.73,101.685,101.685,55173590.0
2006-12-18 12:36:00,101.685,101.71,101.685,101.7,37130725.0
2006-12-18 12:37:00,101.715,101.72,101.69,101.705,105215895.0
2006-12-18 12:38:00,101.707,101.709,101.682,101.682,143893132.0
2006-12-18 12:39:00,101.7,101.725,101.69,101.725,119369650.0
2006-12-18 12:40:00,101.728,101.732,101.702,101.73,82451546.0
2006-12-18 12:41:00,101.725,101.725,101.705,101.71,68035744.0
2006-12-18 12:42:00,101.71,101.715,101.668,101.668,53164027.0
2006-12-18 12:43:00,101.67,101.695,101.66,101.685,52226054.0
2006-12-18 12:44:00,101.685,101.698,101.675,101.675,10654894.0
2006-12-18 12:45:00,101.67,101.705,101.66,101.705,74319109.0
2006-12-18 12:46:00,101.685,101.695,101.675,101.675,91602799.0
2006-12-18 12:47:00,101.675,101.675,101.658,101.663,115744093.0
2006-12-18 12:48:00,101.662,101.687,101.64,101.685,64176863.0
2006-12-18 12:49:00,101.69,101.695,101.675,101.695,77888831.0
2006-12-18 12:50:00,101.695,101.7,101.689,101.695,92498668.0
2006-12-18 12:51:00,101.685,101.699,101.685,101.69,67388083.0
2006-12-18 12:52:00,101.68,101.697,101.675,101.68,70759006.0
2006-12-18 12:53:00,101.678,101.695,101.678,101.69,91166656.0
2006-12-18 12:54:00,101.693,101.693,101.68,101.685,60755245.0
2006-12-18 12:55:00,101.683,101.712,101.675,101.695,182680656.0
2006-12-18 12:56:00,101.697,101.728,101.697,101.728,44707788.0
2006-12-18 12:57:00,101.73,101.736,101.672,101.715,102190907.0
2006-12-18 12:58:00,101.735,101.79,101.735,101.79,72283777.0
2006-12-18 12:59:00,101.768,101.768,101.725,101.735,71678012.0
2006-12-18 13:00:00,101.73,101.76,101.701,101.755,124140797.0
2006-12-18 13:01:00,101.76,101.775,101.73,101.75,51732387.0
2006-12-18 13:02:00,101.755,101.755,101.717,101.717,110705806.0
2006-12-18 13:03:00,101.735,101.75,101.735,101.75,35343104.0
2006-12-18 13:04:00,101.747,101.747,101.73,101.73,70487497.0
2006-12-18 13:05:00,101.73,101.75,101.73,101.75,133117493.0
2006-12-18 13:06:00,101.75,101.76,101.739,101.76,89564296.0
2006-12-18 13:07:00,101.755,101.79,101.755,101.79,58179201.0
2006-12-18 13:08:00,101.79,101.791,101.722,101.757,102952105.0
2006-12-18 13:09:00,101.762,101.775,101.74,101.765,82451968.0
2006-12-18 13:10:00,101.735,101.79,101.735,101.79,81764604.0
2006-12-18 13:11:00,101.79,101.795,101.78,101.78,111525972.0
2006-12-18 13:12:00,101.78,101.822,101.762,101.768,94992175.0
2006-12-18 13:13:00,101.77,101.791,101.766,101.79,63898568.0
2006-12-18 13:14:00,101.79,101.795,101.768,101.795,116533094.0
2006-12-18 13:15:00,101.792,101.803,101.77,101.78,109350337.0
2006-12-18 13:16:00,101.775,101.823,101.775,101.81,28913821.0
2006-12-18 13:17:00,101.795,101.857,101.795,101.857,54114342.0
2006-12-18 13:18:00,101.865,101.91,101.847,101.91,155122211.0
2006-12-18 13:19:00,101.895,101.895,101.875,101.885,63442842.0
2006-12-18 13:20:00,101.88,101.92,101.865,101.898,216826807.0
2006-12-18 13:21:00,101.915,101.915,101.884,101.905,101110649.0
2006-12-18 13:22:00,101.92,101.925,101.901,101.92,61137471.0
2006-12-18 13:23:00,101.92,101.92,101.89,101.89,78481735.0
2006-12-18 13:24:00,101.895,101.93,101.882,101.908,75045311.0
2006-12-18 13:25:00,101.898,101.925,101.89,101.905,18647684.0
2006-12-18 13:26:00,101.91,101.91,101.895,101.895,118970101.0
2006-12-18 13:27:00,101.908,101.925,101.895,101.9,85776938.0
2006-12-18 13:28:00,101.9,101.94,101.9,101.935,35257762.0
2006-12-18 13:29:00,101.935,102.013,101.935,102.005,36044682.0
2006-12-18 13:30:00,101.975,102.01,101.965,101.995,104040948.0
2006-12-18 13:31:00,102.005,102.065,102.005,102.055,61118414.0
2006-12-18 13:32:00,102.06,102.095,102.06,102.077,73832322.0
2006-12-18 13:33:00,102.075,102.09,102.05,102.06,44147841.0
2006-12-18 13:34:00,102.06,102.06,102.035,102.06,112405599.0
2006-12-18 13:35:00,102.055,102.065,102.01,102.015,173200395.0
2006-12-18 13:36:00,102.02,102.02,101.99,102.02,36255731.0
2006-12-18 13:37:00,102.02,102.034,102.005,102.033,65003067.0
2006-12-18 13:38:00,102.035,102.065,102.035,102.045,54570326.0
2006-12-18 13:39:00,102.035,102.05,102.015,102.03,85271214.0
2006-12-18 13:40:00,102.025,102.025,101.948,101.97,180582562.0
2006-12-18 13:41:00,101.96,101.975,101.913,101.93,194069905.0
2006-12-18 13:42:00,101.94,101.94,101.91,101.93,145530836.0
2006-12-18 13:43:00,101.94,101.95,101.917,101.95,24718011.0
2006-12-18 13:44:00,101.945,101.957,101.94,101.94,27060876.0
2006-12-18 13:45:00,101.945,101.97,101.915,101.97,119648185.0
2006-12-18 13:46:00,101.965,101.984,101.953,101.978,133330269.0
2006-12-18 13:47:00,101.97,101.99,101.95,101.99,117326679.0
2006-12-18 13:48:00,101.98,102.0,101.96,101.96,191662941.0
2006-12-18 13:49:00,101.975,101.975,101.94,101.96,129723272.0
2006-12-18 13:50:00,101.965,101.965,101.93,101.945,64673955.0
2006-12-18 13:51:00,101.942,101.945,101.925,101.925,143971298.0
2006-12-18 13:52:00,101.947,101.958,101.94,101.94,71854435.0
2006-12-18 13:53:00,101.955,101.96,101.945,101.95,77146844.0
2006-12-18 13:54:00,101.947,101.988,101.905,101.915,115502115.0
2006-12-18 13:55:00,101.925,101.96,101.925,101.94,110986746.0
2006-12-18 13:56:00,101.932,101.947,101.905,101.915,107841525.0
2006-12-18 13:57:00,101.91,101.932,101.877,101.93,115154813.0
2006-12-18 13:58:00,101.935,101.94,101.9,101.94,70139001.0
2006-12-18 13:59:00,101.935,101.935,101.92,101.925,96557502.0
2006-12-18 14:00:00,101.95,101.95,101.902,101.92,63879830.0
2006-12-18 14:01:00,101.925,101.925,101.905,101.925,56514170.0
2006-12-18 14:02:00,101.925,101.925,101.905,101.905,110851054.0
2006-12-18 14:03:00,101.923,101.928,101.91,101.91,111543935.0
2006-12-18 14:04:00,101.907,101.922,101.9,101.9,134264259.0
2006-12-18 14:05:00,101.905,101.905,101.88,101.905,77540794.0
2006-12-18 14:06:00,101.892,101.913,101.89,101.89,51925289.0
2006-12-18 14:07:00,101.882,101.906,101.882,101.905,103497769.0
2006-12-18 14:08:00,101.905,101.905,101.89,101.9,77299311.0
2006-12-18 14:09:00,101.905,101.915,101.88,101.88,36814069.0
2006-12-18 14:10:00,101.908,101.94,101.9,101.94,157202808.0
2006-12-18 14:11:00,101.933,101.945,101.933,101.935,58705090.0
2006-12-18 14:12:00,101.925,101.941,101.925,101.94,118683328.0
2006-12-18 14:13:00,101.94,101.945,101.925,101.942,110644210.0
2006-12-18 14:14:00,101.955,101.965,101.945,101.965,44015935.0
2006-12-18 14:15:00,101.972,102.0,101.93,101.93,57977659.0
2006-12-18 14:16:00,101.935,101.973,101.935,101.953,55131592.0
2006-12-18 14:17:00,101.958,101.964,101.937,101.962,99847469.0
2006-12-18 14:18:00,101.95,101.977,101.95,101.977,30455070.0
2006-12-18 14:19:00,101.988,101.988,101.92,101.98,46680789.0
2006-12-18 14:20:00,101.97,101.97,101.931,101.965,128489734.0
2006-12-18 14:21:00,101.955,101.955,101.915,101.92,86868796.0
2006-12-18 14:22:00,101.913,101.915,101.885,101.905,49110681.0
2006-12-18 14:23:00,101.89,101.901,101.875,101.895,57862208.0
2006-12-18 14:24:00,101.89,101.895,101.857,101.87,48535103.0
2006-12-18 14:25:00,101.88,101.89,101.875,101.875,30478370.0
2006-12-18 14:26:00,101.87,101.88,101.86,101.875,119643818.0
2006-12-18 14:27:00,101.875,101.88,101.865,101.88,80215590.0
2006-12-18 14:28:00,101.88,101.892,101.88,101.882,135857234.0
2006-12-18 14:29:00,101.895,101.895,101.865,101.895,53969373.0
2006-12-18 14:30:00,101.895,101.895,101.88,101.88,31924731.0
2006-12-18 14:31:00,101.875,101.875,101.84,101.84,61608379.0
2006-12-18 14:32:00,101.837,101.87,101.837,101.865,139981005.0
2006-12-18 14:33:00,101.865,101.885,101.865,101.885,139623241.0
2006-12-18 14:34:00,101.875,101.9,101.865,101.9,66065760.0
2006-12-18 14:35:00,101.908,101.908,101.875,101.89,101525856.0
2006-12-18 14:36:00,101.882,101.89,101.875,101.89,153960415.0
2006-12-18 14:37:00,101.865,101.93,101.865,101.897,35500436.0
2006-12-18 14:38:00,101.88,101.91,101.88,101.89,68984604.0
2006-12-18 14:39:00,101.905,101.912,101.89,101.905,71437416.0
2006-12-18 14:40:00,101.9,101.9,101.875,101.89,102980246.0
2006-12-18 14:41:00,101.875,101.895,101.865,101.88,95701656.0
2006-12-18 14:42:00,101.885,101.895,101.869,101.87,65517497.0
2006-12-18 14:43:00,101.87,101.88,101.858,101.88,26324937.0
2006-12-18 14:44:00,101.87,101.885,101.86,101.865,139477327.0
2006-12-18 14:45:00,101.875,101.875,101.848,101.863,73133986.0
2006-12-18 14:46:00,101.855,101.87,101.855,101.86,64539950.0
2006-12-18 14:47:00,101.855,101.875,101.855,101.865,114042751.0
2006-12-18 14:48:00,101.86,101.862,101.85,101.85,98119238.0
2006-12-18 14:49:00,101.855,101.87,101.853,101.87,28030596.0
2006-12-18 14:50:00,101.865,101.871,101.857,101.87,190188456.0
2006-12-18 14:51:00,101.865,101.88,101.865,101.88,179238835.0
2006-12-18 14:52:00,101.89,101.893,101.887,101.887,33016909.0
2006-12-18 14:53:00,101.917,101.99,101.905,101.99,83015851.0
2006-12-18 14:54:00,101.985,102.0,101.975,101.983,127847049.0
2006-12-18 14:55:00,101.99,102.01,101.97,101.982,47454371.0
2006-12-18 14:56:00,101.98,102.005,101.952,101.98,40491345.0
2006-12-18 14:57:00,101.985,101.985,101.965,101.98,44848234.0
2006-12-18 14:58:00,101.985,102.003,101.965,101.99,25238996.0
2006-12-18 14:59:00,101.99,101.99,101.98,101.983,93981828.0
2006-12-18 15:00:00,101.99,102.02,101.965,102.02,31554146.0
2006-12-18 15:01:00,102.015,102.025,101.995,102.015,88521693.0
2006-12-18 15:02:00,102.017,102.025,102.0,102.015,117175961.0
2006-12-18 15:03:00,101.98,102.03,101.98,102.03,44891323.0
2006-12-18 15:04:00,102.03,102.035,102.02,102.02,30064461.0
2006-12-18 15:05:00,102.015,102.025,101.975,101.98,48676261.0
2006-12-18 15:06:00,101.985,101.985,101.95,101.955,72667772.0
2006-12-18 15:07:00,101.96,101.993,101.96,101.985,89328571.0
2006-12-18 15:08:00,101.98,102.003,101.98,102.0,144490745.0
2006-12-18 15:09:00,101.997,102.019,101.995,101.995,243351092.0
2006-12-18 15:10:00,102.005,102.02,101.975,102.02,51339393.0
2006-12-18 15:11:00,102.035,102.06,102.01,102.055,84942255.0
2006-12-18 15:12:00,102.058,102.058,102.025,102.05,61730834.0
2006-12-18 15:13:00,102.045,102.105,102.032,102.085,70756110.0
2006-12-18 15:14:00,102.08,102.105,102.07,102.085,99145811.0
2006-12-18 15:15:00,102.075,102.1,102.06,102.07,112180478.0
2006-12-18 15:16:00,102.075,102.095,102.07,102.075,108260198.0
2006-12-18 15:17:00,102.09,102.095,102.068,102.068,68109800.0
2006-12-18 15:18:00,102.075,102.085,102.055,102.065,56936292.0
2006-12-18 15:19:00,102.07,102.11,102.07,102.098,103446450.0
2006-12-18 15:20:00,102.1,102.105,102.085,102.1,90101080.0
2006-12-18 15:21:00,102.095,102.102,102.085,102.09,79439266.0
2006-12-18 15:22:00,102.085,102.115,102.05,102.105,39693781.0
2006-12-18 15:23:00,102.085,102.101,102.075,102.075,52751678.0
2006-12-18 15:24:00,102.065,102.093,102.065,102.093,33912777.0
2006-12-18 15:25:00,102.085,102.1,102.082,102.09,52583314.0
2006-12-18 15:26:00,102.085,102.102,102.075,102.09,78305196.0
2006-12-18 15:27:00,102.09,102.105,102.088,102.088,65934767.0
2006-12-18 15:28:00,102.09,102.09,102.065,102.065,20117203.0
2006-12-18 15:29:00,102.045,102.115,102.045,102.075,106197895.0
2006-12-18 15:30:00,102.08,102.08,102.02,102.055,32867276.0
2006-12-18 15:32:00,102.045,102.055,102.037,102.055,23889843.0
2006-12-18 15:33:00,102.035,102.065,101.985,102.035,183824403.0
2006-12-18 15:34:00,102.042,102.099,102.02,102.052,59205762.0
2006-12-18 15:35:00,102.07,102.11,102.07,102.07,111933566.0
2006-12-18 15:36:00,102.085,102.13,102.085,102.12,70975358.0
2006-12-18 15:37:00,102.115,102.135,102.105,102.135,34102478.0
2006-12-18 15:38:00,102.13,102.135,102.07,102.07,60205794.0
2006-12-18 15:39:00,102.115,102.135,102.095,102.105,100507395.0
2006-12-18 15:40:00,102.108,102.12,102.09,102.092,118737508.0
2006-12-18 15:41:00,102.087,102.105,102.075,102.085,168737668.0
2006-12-18 15:42:00,102.092,102.125,102.092,102.107,53699761.0
2006-12-18 15:43:00,102.115,102.115,102.085,102.105,46563732.0
2006-12-18 15:44:00,102.11,102.133,102.103,102.133,101181778.0
2006-12-18 15:45:00,102.145,102.155,102.117,102.145,113529586.0
2006-12-18 15:46:00,102.135,102.135,102.082,102.113,45232054.0
2006-12-18 15:47:00,102.12,102.125,102.085,102.125,187812268.0
2006-12-18 15:48:00,102.123,102.135,102.11,102.11,65887835.0
2006-12-18 15:49:00,102.105,102.14,102.105,102.14,93787937.0
2006-12-18 15:50:00,102.142,102.18,102.142,102.165,94419716.0
2006-12-18 15:51:00,102.167,102.215,102.167,102.215,53140789.0
2006-12-18 15:52:00,102.21,102.21,102.173,102.203,20626560.0
2006-12-18 15:53:00,102.2,102.24,102.158,102.185,248392902.0
2006-12-18 15:54:00,102.185,102.2,102.18,102.195,153111414.0
2006-12-18 15:55:00,102.2,102.2,102.17,102.17,88211474.0
2006-12-18 15:56:00,102.19,102.2,102.175,102.2,55809451.0
2006-12-18 15:57:00,102.195,102.22,102.19,102.22,60444684.0
2006-12-18 15:58:00,102.215,102.215,102.208,102.21,43754967.0
2006-12-18 15:59:00,102.208,102.22,102.173,102.185,143916656.0
2006-12-18 16:00:00,102.185,102.185,102.139,102.14,86734098.0
2006-12-18 16:01:00,102.145,102.16,102.14,102.15,54031654.0
2006-12-18 16:02:00,102.145,102.155,102.13,102.145,74567078.0
2006-12-18 16:03:00,102.135,102.17,102.135,102.145,70185818.0
2006-12-18 16:04:00,102.155,102.155,102.14,102.155,84716660.0
2006-12-18 16:05:00,102.175,102.175,102.163,102.163,40817043.0
2006-12-18 16:06:00,102.17,102.185,102.168,102.168,21843911.0
2006-12-18 16:07:00,102.168,102.17,102.125,102.17,102460254.0
2006-12-18 16:08:00,102.175,102.185,102.165,102.175,190460203.0
2006-12-18 16:09:00,102.178,102.187,102.175,102.182,72771756.0
2006-12-18 16:10:00,102.18,102.18,102.155,102.165,35922623.0
2006-12-18 16:11:00,102.172,102.172,102.159,102.16,56223633.0
2006-12-18 16:12:00,102.16,102.18,102.15,102.17,79832215.0
2006-12-18 16:13:00,102.175,102.175,102.14,102.172,78870552.0
2006-12-18 16:14:00,102.18,102.19,102.16,102.19,71985151.0
2006-12-18 16:15:00,102.185,102.193,102.17,102.185,68781934.0
2006-12-18 16:16:00,102.19,102.2,102.165,102.18,85990635.0
2006-12-18 16:17:00,102.175,102.191,102.175,102.185,138173588.0
2006-12-18 16:18:00,102.2,102.201,102.165,102.165,72197183.0
2006-12-18 16:19:00,102.175,102.2,102.175,102.19,19281596.0
2006-12-18 16:20:00,102.18,102.205,102.175,102.205,86276031.0
2006-12-18 16:21:00,102.19,102.202,102.174,102.175,38906952.0
2006-12-18 16:22:00,102.155,102.185,102.155,102.175,86066856.0
2006-12-18 16:23:00,102.168,102.197,102.168,102.19,52484338.0
2006-12-18 16:24:00,102.178,102.195,102.165,102.165,57769663.0
2006-12-18 16:25:00,102.175,102.185,102.167,102.167,164148862.0
2006-12-18 16:26:00,102.17,102.2,102.17,102.2,68147796.0
2006-12-18 16:27:00,102.205,102.22,102.185,102.215,91088961.0
2006-12-18 16:28:00,102.205,102.225,102.199,102.212,134759077.0
2006-12-18 16:29:00,102.22,102.22,102.185,102.197,178929567.0
2006-12-18 16:30:00,102.205,102.21,102.192,102.195,145032233.0
2006-12-18 16:31:00,102.2,102.205,102.18,102.18,32251665.0
2006-12-18 16:32:00,102.183,102.205,102.183,102.205,53003593.0
2006-12-18 16:33:00,102.205,102.21,102.159,102.2,90473037.0
2006-12-18 16:34:00,102.207,102.24,102.207,102.24,13064150.0
2006-12-18 16:35:00,102.24,102.24,102.238,102.24,21996788.0
2006-12-18 16:36:00,102.245,102.25,102.223,102.225,26609650.0
2006-12-18 16:37:00,102.22,102.233,102.208,102.225,41852299.0
2006-12-18 16:38:00,102.235,102.235,102.21,102.225,87007959.0
2006-12-18 16:39:00,102.225,102.225,102.15,102.225,103279638.0
2006-12-18 16:40:00,102.24,102.24,102.22,102.225,37060812.0
2006-12-18 16:41:00,102.22,102.22,102.185,102.21,63033000.0
2006-12-18 16:42:00,102.22,102.23,102.212,102.212,51683305.0
2006-12-18 16:43:00,102.22,102.23,102.207,102.215,92232451.0
2006-12-18 16:44:00,102.215,102.222,102.2,102.2,87183756.0
2006-12-18 16:45:00,102.2,102.205,102.195,102.195,83587937.0
2006-12-18 16:46:00,102.195,102.21,102.195,102.21,12953042.0
2006-12-18 16:47:00,102.205,102.205,102.18,102.18,4129515.0
2006-12-18 16:48:00,102.185,102.185,102.135,102.145,64648927.0
2006-12-18 16:49:00,102.148,102.16,102.11,102.145,74515066.0
2006-12-18 16:50:00,102.143,102.17,102.143,102.165,28655887.0
2006-12-18 16:51:00,102.158,102.18,102.152,102.165,112045022.0
2006-12-18 16:52:00,102.162,102.175,102.16,102.16,43489042.0
2006-12-18 16:53:00,102.155,102.155,102.115,102.135,61706545.0
2006-12-18 16:54:00,102.118,102.15,102.118,102.145,33168652.0
2006-12-18 16:55:00,102.15,102.15,102.135,102.145,58296295.0
2006-12-18 16:56:00,102.148,102.168,102.148,102.165,76410979.0
2006-12-18 16:57:00,102.165,102.172,102.15,102.16,37780833.0
2006-12-18 16:58:00,102.143,102.19,102.095,102.185,58933990.0
2006-12-18 16:59:00,102.185,102.185,102.13,102.14,45903134.0
2006-12-18 17:00:00,102.14,102.165,102.102,102.125,126793146.0
2006-12-18 17:01:00,102.1,102.105,102.075,102.075,41053093.0
2006-12-18 17:02:00,102.085,102.094,102.075,102.078,100045320.0
2006-12-18 17:03:00,102.08,102.117,102.07,102.115,78048042.0
2006-12-18 17:04:00,102.11,102.125,102.095,102.11,53475534.0
2006-12-18 17:05:00,102.095,102.11,102.083,102.11,42474219.0
2006-12-18 17:06:00,102.115,102.16,102.115,102.137,54719278.0
2006-12-18 17:07:00,102.14,102.16,102.105,102.135,98553799.0
2006-12-18 17:08:00,102.14,102.18,102.102,102.135,119486153.0
2006-12-18 17:09:00,102.145,102.152,102.11,102.14,40437304.0
2006-12-18 17:10:00,102.145,102.15,102.115,102.135,91076181.0
2006-12-18 17:11:00,102.12,102.143,102.08,102.125,33847673.0
2006-12-18 17:12:00,102.13,102.138,102.102,102.13,96172507.0
2006-12-18 17:13:00,102.135,102.195,102.135,102.172,102254290.0
2006-12-18 17:14:00,102.175,102.185,102.16,102.16,46722759.0
2006-12-18 17:15:00,102.165,102.205,102.165,102.188,86511749.0
2006-12-18 17:16:00,102.2,102.215,102.165,102.165,43770189.0
2006-12-18 17:17:00,102.165,102.165,102.135,102.135,14266189.0
2006-12-18 17:18:00,102.13,102.137,102.123,102.13,61568040.0
2006-12-18 17:19:00,102.12,102.135,102.097,102.115,59016525.0
2006-12-18 17:20:00,102.115,102.125,102.105,102.125,71687483.0
2006-12-18 17:21:00,102.12,102.145,102.12,102.145,38232553.0
2006-12-18 17:22:00,102.11,102.145,102.11,102.145,46593955.0
2006-12-18 17:23:00,102.145,102.145,102.122,102.122,25065969.0
2006-12-18 17:24:00,102.13,102.155,102.12,102.125,49264992.0
2006-12-18 17:25:00,102.155,102.155,102.12,102.13,69961581.0
2006-12-18 17:26:00,102.155,102.175,102.155,102.175,24447120.0
2006-12-18 17:27:00,102.17,102.18,102.165,102.18,30804589.0
2006-12-18 17:28:00,102.185,102.185,102.155,102.165,26640570.0
2006-12-18 17:29:00,102.175,102.2,102.152,102.16,95062345.0
2006-12-18 17:30:00,102.16,102.175,102.16,102.175,39825259.0
2006-12-18 17:31:00,102.175,102.175,102.125,102.125,27529680.0
2006-12-18 17:32:00,102.118,102.156,102.118,102.13,49625585.0
2006-12-18 17:33:00,102.125,102.13,102.11,102.13,90568602.0
2006-12-18 17:34:00,102.13,102.136,102.08,102.08,65224825.0
2006-12-18 17:35:00,102.075,102.099,102.075,102.095,242274942.0
2006-12-18 17:36:00,102.1,102.113,102.09,102.095,69797878.0
2006-12-18 17:37:00,102.09,102.1,102.075,102.1,198546018.0
2006-12-18 17:38:00,102.105,102.123,102.085,102.12,73428605.0
2006-12-18 17:39:00,102.108,102.12,102.075,102.095,127495856.0
2006-12-18 17:40:00,102.09,102.1,102.07,102.07,130249750.0
2006-12-18 17:41:00,102.08,102.105,102.05,102.105,189499335.0
2006-12-18 17:42:00,102.1,102.12,102.09,102.12,39600992.0
2006-12-18 17:43:00,102.12,102.12,102.051,102.105,128422907.0
2006-12-18 17:44:00,102.092,102.13,102.056,102.13,279599199.0
2006-12-18 17:45:00,102.125,102.174,102.09,102.09,52291676.0
2006-12-18 17:46:00,102.127,102.138,102.11,102.135,77020993.0
2006-12-18 17:47:00,102.128,102.128,102.104,102.115,56847510.0
2006-12-18 17:48:00,102.115,102.14,102.065,102.125,131192566.0
2006-12-18 17:49:00,102.125,102.14,102.085,102.11,263320306.0
2006-12-18 17:50:00,102.1,102.118,102.08,102.08,19016067.0
2006-12-18 17:51:00,102.08,102.15,102.058,102.15,99254783.0
2006-12-18 17:52:00,102.125,102.152,102.12,102.125,165935654.0
2006-12-18 17:53:00,102.13,102.15,102.12,102.135,59150005.0
2006-12-18 17:54:00,102.135,102.149,102.089,102.115,181440176.0
2006-12-18 17:55:00,102.112,102.132,102.056,102.073,1530907721.0
2006-12-18 17:56:00,102.08,102.106,102.08,102.098,78821805.0
2006-12-18 17:57:00,102.105,102.105,102.048,102.055,281830618.0
2006-12-18 17:58:00,102.1,102.1,102.077,102.1,219049189.0
2006-12-18 17:59:00,102.095,102.095,102.05,102.053,102962662.0
2006-12-18 18:00:00,102.04,102.105,102.04,102.105,215502399.0
2006-12-18 18:01:00,102.105,102.11,102.036,102.1,457923404.0
2006-12-18 18:02:00,102.095,102.108,102.08,102.08,63998446.0
2006-12-18 18:03:00,102.085,102.125,102.06,102.12,235695852.0
2006-12-18 18:04:00,102.1,102.135,102.1,102.125,25013745.0
2006-12-18 18:05:00,102.113,102.13,102.073,102.13,162252630.0
2006-12-18 18:06:00,102.135,102.14,102.068,102.11,453527320.0
2006-12-18 18:07:00,102.115,102.14,102.072,102.13,115123531.0
2006-12-18 18:08:00,102.118,102.138,102.105,102.105,85326852.0
2006-12-18 18:09:00,102.115,102.12,102.105,102.108,92568226.0
2006-12-18 18:10:00,102.115,102.115,102.08,102.102,91010692.0
2006-12-18 18:11:00,102.105,102.125,102.093,102.11,42341521.0
2006-12-18 18:12:00,102.11,102.114,102.09,102.1,69159369.0
2006-12-18 18:13:00,102.105,102.115,102.085,102.105,445067245.0
2006-12-18 18:14:00,102.105,102.11,102.04,102.095,434294242.0
2006-12-18 18:15:00,102.095,102.115,102.095,102.115,115956884.0
2006-12-18 18:16:00,102.11,102.115,102.095,102.1,69788002.0
2006-12-18 18:17:00,102.095,102.111,102.087,102.087,38319937.0
2006-12-18 18:18:00,102.08,102.11,102.08,102.09,157818845.0
2006-12-18 18:19:00,102.103,102.115,102.095,102.1,147186277.0
2006-12-18 18:20:00,102.1,102.114,102.05,102.11,145126140.0
2006-12-18 18:21:00,102.095,102.115,102.095,102.1,77830957.0
2006-12-18 18:22:00,102.1,102.105,102.085,102.105,30614621.0
2006-12-18 18:23:00,102.098,102.114,102.075,102.075,95842816.0
2006-12-18 18:24:00,102.07,102.095,102.07,102.095,65045136.0
2006-12-18 18:25:00,102.075,102.103,102.065,102.065,67015233.0
2006-12-18 18:26:00,102.07,102.088,102.028,102.085,394517853.0
2006-12-18 18:27:00,102.085,102.09,102.08,102.085,83848167.0
2006-12-18 18:28:00,102.065,102.085,102.065,102.085,180490345.0
2006-12-18 18:29:00,102.085,102.102,102.075,102.09,102008396.0
2006-12-18 18:30:00,102.085,102.12,102.072,102.105,48399560.0
2006-12-18 18:31:00,102.085,102.108,102.085,102.108,68877582.0
2006-12-18 18:32:00,102.115,102.127,102.056,102.115,240262455.0
2006-12-18 18:33:00,102.1,102.12,102.078,102.078,78079732.0
2006-12-18 18:34:00,102.08,102.09,102.04,102.09,105860273.0
2006-12-18 18:35:00,102.078,102.085,102.053,102.053,66085207.0
2006-12-18 18:36:00,102.055,102.073,102.042,102.06,271076793.0
2006-12-18 18:37:00,102.065,102.065,102.005,102.055,63034368.0
2006-12-18 18:38:00,102.05,102.082,102.05,102.07,196999841.0
2006-12-18 18:39:00,102.065,102.084,102.05,102.06,49507368.0
2006-12-18 18:40:00,102.07,102.085,102.058,102.073,195966450.0
2006-12-18 18:41:00,102.07,102.086,102.06,102.082,211377203.0
2006-12-18 18:42:00,102.095,102.095,102.067,102.08,204021440.0
2006-12-18 18:43:00,102.075,102.093,102.03,102.085,339286585.0
2006-12-18 18:44:00,102.075,102.09,102.065,102.085,59257739.0
2006-12-18 18:45:00,102.08,102.09,102.014,102.07,393556479.0
2006-12-18 18:46:00,102.08,102.095,102.052,102.052,65302515.0
2006-12-18 18:47:00,102.06,102.093,102.029,102.085,158489472.0
2006-12-18 18:48:00,102.09,102.09,102.07,102.075,43709658.0
2006-12-18 18:49:00,102.08,102.08,102.03,102.065,72947588.0
2006-12-18 18:50:00,102.062,102.062,102.04,102.06,121326812.0
2006-12-18 18:51:00,102.048,102.069,102.048,102.06,253423691.0
2006-12-18 18:52:00,102.06,102.06,102.05,102.055,48660587.0
2006-12-18 18:53:00,102.07,102.1,102.07,102.095,366069572.0
2006-12-18 18:54:00,102.1,102.105,102.09,102.105,281230841.0
2006-12-18 18:55:00,102.095,102.095,102.035,102.035,266182934.0
2006-12-18 18:56:00,102.04,102.075,102.02,102.03,113342175.0
2006-12-18 18:57:00,102.03,102.046,102.025,102.025,149475778.0
2006-12-18 18:58:00,102.025,102.04,101.977,101.98,203225400.0
2006-12-18 18:59:00,102.025,102.07,102.0,102.038,80235921.0
2006-12-18 19:00:00,102.04,102.055,102.02,102.02,52487019.0
2006-12-18 19:01:00,102.02,102.055,102.005,102.05,60799139.0
2006-12-18 19:02:00,102.05,102.065,102.04,102.047,100167417.0
2006-12-18 19:03:00,102.045,102.075,102.045,102.075,341158740.0
2006-12-18 19:04:00,102.075,102.085,102.055,102.085,245307920.0
2006-12-18 19:05:00,102.085,102.1,102.08,102.08,62844496.0
2006-12-18 19:06:00,102.08,102.092,102.058,102.058,466547829.0
2006-12-18 19:07:00,102.065,102.095,102.062,102.095,699118512.0
2006-12-18 19:08:00,102.088,102.092,102.067,102.085,522881800.0
2006-12-18 19:09:00,102.08,102.1,102.07,102.08,17900335.0
2006-12-18 19:10:00,102.08,102.082,102.068,102.08,296506339.0
2006-12-18 19:11:00,102.08,102.08,102.044,102.065,38847033.0
2006-12-18 19:12:00,102.062,102.09,102.062,102.09,44657587.0
2006-12-18 19:13:00,102.087,102.105,102.07,102.085,556039908.0
2006-12-18 19:14:00,102.08,102.105,102.06,102.08,693653057.0
2006-12-18 19:15:00,102.075,102.075,102.035,102.055,92534379.0
2006-12-18 19:16:00,102.05,102.062,102.045,102.062,15508180.0
2006-12-18 19:17:00,102.07,102.07,102.005,102.005,78655373.0
2006-12-18 19:18:00,102.0,102.04,101.993,102.03,232583166.0
2006-12-18 19:19:00,102.032,102.05,101.98,102.03,80902242.0
2006-12-18 19:20:00,102.045,102.061,102.04,102.047,34924740.0
2006-12-18 19:21:00,102.045,102.068,102.03,102.068,416254643.0
2006-12-18 19:22:00,102.065,102.075,102.042,102.075,91387306.0
2006-12-18 19:23:00,102.08,102.081,102.065,102.065,67359244.0
2006-12-18 19:24:00,102.058,102.066,102.057,102.065,126657177.0
2006-12-18 19:25:00,102.065,102.072,102.055,102.055,115793797.0
2006-12-18 19:26:00,102.05,102.075,102.05,102.075,195118580.0
2006-12-18 19:27:00,102.07,102.085,102.06,102.06,97369746.0
2006-12-18 19:28:00,102.055,102.071,102.048,102.065,226354385.0
2006-12-18 19:29:00,102.06,102.075,102.05,102.075,328388191.0
2006-12-18 19:30:00,102.07,102.07,102.05,102.065,53680801.0
2006-12-18 19:31:00,102.063,102.082,102.063,102.07,75837108.0
2006-12-18 19:32:00,102.055,102.055,102.01,102.01,42190972.0
2006-12-18 19:33:00,102.025,102.06,102.025,102.042,53803966.0
2006-12-18 19:34:00,102.05,102.05,102.024,102.04,50196233.0
2006-12-18 19:35:00,102.035,102.045,102.03,102.03,101948632.0
2006-12-18 19:36:00,102.055,102.055,102.03,102.04,214725110.0
2006-12-18 19:37:00,102.04,102.041,102.025,102.04,22670753.0
2006-12-18 19:38:00,102.025,102.036,102.013,102.013,59016397.0
2006-12-18 19:39:00,102.02,102.03,102.012,102.03,119997573.0
2006-12-18 19:40:00,102.025,102.051,102.025,102.03,146279031.0
2006-12-18 19:41:00,102.05,102.064,102.025,102.045,485107742.0
2006-12-18 19:42:00,102.045,102.07,102.035,102.035,91451264.0
2006-12-18 19:43:00,102.045,102.06,102.043,102.045,60804768.0
2006-12-18 19:44:00,102.05,102.054,102.038,102.05,28981361.0
2006-12-18 19:45:00,102.045,102.055,102.025,102.04,102594994.0
2006-12-18 19:46:00,102.05,102.05,102.038,102.045,32928694.0
2006-12-18 19:47:00,102.03,102.04,102.022,102.022,221106348.0
2006-12-18 19:48:00,102.03,102.04,102.005,102.035,49291480.0
2006-12-18 19:49:00,102.033,102.059,102.025,102.035,482919314.0
2006-12-18 19:50:00,102.028,102.059,102.013,102.013,186898533.0
2006-12-18 19:51:00,102.03,102.058,102.026,102.03,22448924.0
2006-12-18 19:52:00,102.03,102.053,102.03,102.04,554348807.0
2006-12-18 19:53:00,102.04,102.044,102.02,102.04,607456391.0
2006-12-18 19:54:00,102.05,102.05,102.03,102.035,96088819.0
2006-12-18 19:55:00,102.02,102.044,102.02,102.038,209601989.0
2006-12-18 19:56:00,102.032,102.052,102.025,102.035,460987597.0
2006-12-18 19:57:00,102.037,102.043,102.025,102.035,139120977.0
2006-12-18 19:58:00,102.02,102.085,102.02,102.06,60626704.0
2006-12-18 19:59:00,102.065,102.075,102.04,102.04,33762257.0
2006-12-18 20:00:00,102.045,102.045,102.008,102.008,82092731.0
2006-12-18 20:01:00,102.015,102.025,102.01,102.025,32047797.0
2006-12-18 20:02:00,102.025,102.05,102.025,102.03,20977583.0
2006-12-18 20:03:00,102.04,102.04,102.015,102.015,71096741.0
2006-12-18 20:04:00,102.025,102.055,102.025,102.03,33319820.0
2006-12-18 20:05:00,102.043,102.05,102.032,102.04,41935570.0
2006-12-18 20:06:00,102.035,102.035,102.012,102.032,58641023.0
2006-12-18 20:07:00,102.035,102.052,102.03,102.03,11330403.0
2006-12-18 20:08:00,102.03,102.045,102.025,102.03,74209816.0
2006-12-18 20:09:00,102.03,102.03,101.996,102.0,185701210.0
2006-12-18 20:10:00,101.987,102.012,101.987,102.003,47866213.0
2006-12-18 20:11:00,102.01,102.021,102.0,102.0,46502344.0
2006-12-18 20:12:00,102.0,102.02,102.0,102.01,41025711.0
2006-12-18 20:13:00,102.025,102.031,102.02,102.025,113677491.0
2006-12-18 20:14:00,102.015,102.022,102.005,102.015,53269560.0
2006-12-18 20:15:00,102.015,102.015,101.995,102.015,37914986.0
2006-12-18 20:16:00,102.0,102.02,102.0,102.012,65873860.0
2006-12-18 20:17:00,102.01,102.017,102.005,102.01,37586052.0
2006-12-18 20:18:00,102.015,102.015,101.995,101.995,30653613.0
2006-12-18 20:19:00,102.005,102.01,102.0,102.0,71264382.0
2006-12-18 20:20:00,101.985,102.005,101.985,101.99,70968727.0
2006-12-18 20:21:00,101.985,102.005,101.975,102.005,87047112.0
2006-12-18 20:22:00,101.998,102.01,101.99,101.99,47962042.0
2006-12-18 20:23:00,101.99,102.043,101.97,101.995,66426106.0
2006-12-18 20:24:00,101.99,102.007,101.99,101.99,14423696.0
2006-12-18 20:25:00,101.995,102.005,101.988,102.005,62245733.0
2006-12-18 20:26:00,101.995,101.995,101.97,101.97,32761347.0
2006-12-18 20:27:00,101.97,101.985,101.97,101.985,27938541.0
2006-12-18 20:28:00,101.98,102.0,101.98,102.0,43676162.0
2006-12-18 20:29:00,101.995,101.998,101.995,101.995,54533222.0
2006-12-18 20:30:00,101.985,102.005,101.975,102.005,119050584.0
2006-12-18 20:31:00,102.005,102.007,101.982,101.982,31224318.0
2006-12-18 20:32:00,101.99,102.022,101.969,101.995,29029142.0
2006-12-18 20:33:00,102.0,102.015,102.0,102.0,137043746.0
2006-12-18 20:34:00,102.005,102.016,102.005,102.01,85599741.0
2006-12-18 20:35:00,102.02,102.02,102.005,102.005,40072763.0
2006-12-18 20:36:00,102.0,102.02,101.992,102.01,40557538.0
2006-12-18 20:37:00,102.01,102.025,102.005,102.025,44056196.0
2006-12-18 20:38:00,102.015,102.015,101.99,101.99,29409561.0
2006-12-18 20:39:00,101.99,102.015,101.99,102.015,3433023.0
2006-12-18 20:40:00,102.005,102.034,102.0,102.0,48035955.0
2006-12-18 20:41:00,102.0,102.01,102.0,102.01,11883206.0
2006-12-18 20:42:00,102.01,102.01,101.985,102.0,85765550.0
2006-12-18 20:43:00,102.007,102.016,101.996,102.01,136339705.0
2006-12-18 20:44:00,102.01,102.023,102.0,102.0,59171548.0
2006-12-18 20:45:00,101.96,102.025,101.96,102.007,93460590.0
2006-12-18 20:46:00,102.02,102.02,101.999,102.0,22357382.0
2006-12-18 20:47:00,102.0,102.016,102.0,102.015,6712756.0
2006-12-18 20:48:00,102.007,102.03,101.998,102.015,98764993.0
2006-12-18 20:49:00,102.005,102.025,102.0,102.025,128016534.0
2006-12-18 20:50:00,102.025,102.025,102.01,102.01,18945254.0
2006-12-18 20:51:00,102.015,102.023,102.015,102.02,22139502.0
2006-12-18 20:52:00,102.015,102.03,102.01,102.02,94555239.0
2006-12-18 20:53:00,102.025,102.025,101.997,102.0,34774354.0
2006-12-18 20:54:00,101.995,102.017,101.995,102.0,66781541.0
2006-12-18 20:55:00,102.015,102.024,102.01,102.02,97485710.0
2006-12-18 20:56:00,102.018,102.028,102.012,102.028,37483088.0
2006-12-18 20:57:00,102.023,102.035,101.995,102.02,67259446.0
2006-12-18 20:58:00,102.01,102.028,102.01,102.015,71676078.0
2006-12-18 20:59:00,102.015,102.045,102.015,102.02,57785455.0
2006-12-18 21:00:00,102.02,102.035,102.015,102.035,52115062.0
2006-12-18 21:01:00,102.025,102.047,102.025,102.04,19725077.0
2006-12-18 21:02:00,102.045,102.06,102.037,102.06,37763302.0
2006-12-18 21:03:00,102.048,102.048,102.02,102.04,56667520.0
2006-12-18 21:04:00,102.035,102.05,102.035,102.05,73218001.0
2006-12-18 21:05:00,102.045,102.06,102.039,102.04,80040394.0
2006-12-18 21:06:00,102.045,102.057,102.03,102.03,54332130.0
2006-12-18 21:07:00,102.035,102.052,102.035,102.05,58344067.0
2006-12-18 21:08:00,102.055,102.055,102.033,102.045,71000142.0
2006-12-18 21:09:00,102.04,102.065,102.04,102.05,33172583.0
2006-12-18 21:10:00,102.05,102.054,101.998,101.998,62602705.0
2006-12-18 21:11:00,102.05,102.05,102.023,102.027,39168197.0
2006-12-18 21:12:00,102.03,102.05,102.027,102.05,127461614.0
2006-12-18 21:13:00,102.045,102.06,102.035,102.06,39633148.0
2006-12-18 21:14:00,102.047,102.055,102.047,102.055,14522540.0
2006-12-18 21:15:00,102.06,102.064,102.043,102.055,126452121.0
2006-12-18 21:16:00,102.045,102.05,102.035,102.035,33432817.0
2006-12-18 21:17:00,102.025,102.04,102.025,102.04,54615413.0
2006-12-18 21:18:00,102.04,102.045,102.04,102.043,46760863.0
2006-12-18 21:19:00,102.045,102.045,102.035,102.035,48361453.0
2006-12-18 21:20:00,102.04,102.06,102.035,102.045,98779458.0
2006-12-18 21:21:00,102.055,102.055,102.024,102.03,38329200.0
2006-12-18 21:22:00,102.035,102.055,102.035,102.04,143581864.0
2006-12-18 21:23:00,102.04,102.055,102.025,102.045,72664274.0
2006-12-18 21:24:00,102.045,102.045,101.994,102.03,88581197.0
2006-12-18 21:25:00,102.035,102.055,102.008,102.008,144533553.0
2006-12-18 21:26:00,102.06,102.06,102.037,102.045,90727931.0
2006-12-18 21:27:00,102.043,102.047,102.039,102.045,56421699.0
2006-12-18 21:28:00,102.045,102.045,102.033,102.045,45161876.0
2006-12-18 21:29:00,102.04,102.04,102.028,102.03,106911988.0
2006-12-18 21:30:00,102.03,102.05,102.01,102.032,54554588.0
2006-12-18 21:31:00,102.035,102.044,102.035,102.043,110988464.0
2006-12-18 21:32:00,102.045,102.06,102.039,102.057,61940398.0
2006-12-18 21:33:00,102.055,102.065,102.035,102.05,60754689.0
2006-12-18 21:34:00,102.05,102.05,102.03,102.045,113988632.0
2006-12-18 21:35:00,102.045,102.05,102.043,102.05,46884927.0
2006-12-18 21:36:00,102.05,102.053,102.043,102.045,64404511.0
2006-12-18 21:37:00,102.04,102.052,102.025,102.052,32815551.0
2006-12-18 21:38:00,102.05,102.053,102.035,102.052,80789830.0
2006-12-18 21:39:00,102.055,102.055,102.041,102.055,70702475.0
2006-12-18 21:40:00,102.05,102.055,102.045,102.05,37525675.0
2006-12-18 21:41:00,102.043,102.05,102.03,102.045,95257193.0
2006-12-18 21:42:00,102.042,102.047,102.04,102.04,94139536.0
2006-12-18 21:43:00,102.045,102.045,102.028,102.028,40855639.0
2006-12-18 21:44:00,102.03,102.04,102.01,102.01,75372993.0
2006-12-18 21:45:00,102.045,102.05,101.985,101.985,49415128.0
2006-12-18 21:46:00,102.045,102.045,102.028,102.035,138846964.0
2006-12-18 21:47:00,102.02,102.061,102.02,102.03,82149778.0
2006-12-18 21:48:00,102.018,102.033,102.017,102.017,60434109.0
2006-12-18 21:49:00,102.01,102.035,101.994,102.01,88256462.0
2006-12-18 21:50:00,101.988,102.02,101.988,102.02,60026535.0
2006-12-18 21:51:00,102.01,102.023,102.01,102.02,50050000.0
2006-12-18 21:52:00,102.005,102.023,102.005,102.01,59982734.0
2006-12-18 21:53:00,102.01,102.02,102.003,102.02,99346451.0
2006-12-18 21:54:00,102.015,102.029,102.01,102.015,54985421.0
2006-12-18 21:55:00,102.0,102.001,101.993,101.993,53171350.0
2006-12-18 21:56:00,101.99,102.005,101.98,102.005,78549674.0
2006-12-18 21:57:00,101.99,102.0,101.98,101.98,62456240.0
2006-12-18 21:58:00,101.987,102.01,101.975,101.985,45343980.0
2006-12-18 21:59:00,101.978,102.065,101.978,102.065,89278586.0
2006-12-18 22:00:00,102.04,102.045,102.005,102.01,34438374.0
2006-12-18 22:01:00,102.015,102.018,101.995,102.007,66576555.0
2006-12-18 22:02:00,101.995,102.07,101.995,102.05,43178444.0
2006-12-18 22:03:00,102.02,102.062,102.02,102.045,79995820.0
2006-12-18 22:04:00,102.045,102.048,102.028,102.04,82339393.0
2006-12-18 22:05:00,102.04,102.045,102.035,102.045,119273178.0
2006-12-18 22:06:00,102.02,102.041,102.02,102.04,110604071.0
2006-12-18 22:07:00,102.04,102.05,102.015,102.015,64575234.0
2006-12-18 22:08:00,102.025,102.038,102.025,102.033,49043774.0
2006-12-18 22:09:00,102.035,102.05,102.015,102.015,57610766.0
2006-12-18 22:10:00,101.985,102.051,101.985,102.035,57874440.0
2006-12-18 22:11:00,102.027,102.036,102.005,102.005,108750218.0
2006-12-18 22:12:00,101.99,102.02,101.99,102.015,136553033.0
2006-12-18 22:13:00,101.995,102.006,101.995,102.005,46737445.0
2006-12-18 22:14:00,102.002,102.02,102.002,102.01,42283661.0
2006-12-18 22:15:00,102.015,102.015,101.993,102.01,72393165.0
2006-12-18 22:16:00,102.02,102.02,102.008,102.015,80590840.0
2006-12-18 22:17:00,102.02,102.02,101.995,101.995,66575140.0
2006-12-18 22:18:00,102.0,102.013,101.99,102.01,122942904.0
2006-12-18 22:19:00,102.015,102.017,102.003,102.01,134871619.0
2006-12-18 22:20:00,102.015,102.015,101.99,101.99,41389680.0
2006-12-18 22:21:00,101.995,102.007,101.96,102.005,78877500.0
2006-12-18 22:22:00,102.005,102.018,102.004,102.007,80113069.0
2006-12-18 22:23:00,102.008,102.02,102.005,102.005,31245210.0
2006-12-18 22:24:00,101.995,102.015,101.99,101.99,107776395.0
2006-12-18 22:25:00,101.982,102.005,101.982,102.005,47364628.0
2006-12-18 22:26:00,102.005,102.013,101.973,101.977,81080889.0
2006-12-18 22:27:00,101.98,101.99,101.95,101.968,55940661.0
2006-12-18 22:28:00,101.967,101.99,101.963,101.99,92798398.0
2006-12-18 22:29:00,101.98,101.985,101.971,101.972,104325001.0
2006-12-18 22:30:00,101.98,101.98,101.93,101.97,94816998.0
2006-12-18 22:31:00,101.972,102.0,101.97,102.0,28973145.0
2006-12-18 22:32:00,101.985,101.998,101.984,101.985,85779561.0
2006-12-18 22:33:00,101.99,102.0,101.988,102.0,20276883.0
2006-12-18 22:34:00,101.993,102.009,101.989,102.005,87865323.0
2006-12-18 22:35:00,102.01,102.01,101.985,101.985,96251883.0
2006-12-18 22:36:00,101.99,102.006,101.99,102.003,36116612.0
2006-12-18 22:37:00,102.01,102.01,101.99,102.0,55605936.0
2006-12-18 22:39:00,102.01,102.01,101.988,101.995,37881654.0
2006-12-18 22:40:00,101.995,102.006,101.987,101.99,107433296.0
2006-12-18 22:41:00,101.995,102.002,101.98,101.985,71379471.0
2006-12-18 22:42:00,101.977,101.99,101.977,101.978,94966921.0
2006-12-18 22:43:00,101.98,101.995,101.973,101.995,55139037.0
2006-12-18 22:44:00,101.99,101.99,101.98,101.98,58038906.0
2006-12-18 22:45:00,101.98,102.005,101.965,101.985,144007357.0
2006-12-18 22:46:00,101.98,102.006,101.98,101.99,125705325.0
2006-12-18 22:47:00,101.99,101.99,101.979,101.985,14260431.0
2006-12-18 22:48:00,101.982,101.983,101.965,101.98,66609889.0
2006-12-18 22:49:00,101.96,102.009,101.96,101.99,120935685.0
2006-12-18 22:50:00,101.985,102.002,101.98,101.985,89032912.0
2006-12-18 22:51:00,101.965,101.998,101.965,101.998,68470637.0
2006-12-18 22:52:00,102.0,102.013,101.978,101.978,91960379.0
2006-12-18 22:53:00,101.985,102.005,101.985,102.0,70525160.0
2006-12-18 22:54:00,102.0,102.013,101.98,102.005,165779881.0
2006-12-18 22:55:00,102.0,102.005,101.953,102.0,102156155.0
2006-12-18 22:56:00,101.995,101.995,101.967,101.967,64665191.0
2006-12-18 22:57:00,101.97,101.995,101.97,101.99,47371055.0
2006-12-18 22:58:00,101.977,101.98,101.965,101.98,62981573.0
2006-12-18 22:59:00,101.97,101.97,101.96,101.97,23753866.0
2006-12-18 23:00:00,101.975,101.992,101.97,101.985,41315536.0
2006-12-18 23:01:00,101.98,101.98,101.933,101.978,76865196.0
2006-12-18 23:02:00,101.978,101.982,101.973,101.975,56386505.0
2006-12-18 23:03:00,101.973,101.99,101.934,101.99,112892731.0
2006-12-18 23:04:00,101.988,101.99,101.965,101.99,56907039.0
2006-12-18 23:05:00,101.945,102.037,101.945,101.985,74526103.0
2006-12-18 23:06:00,101.975,101.99,101.963,101.973,86683855.0
2006-12-18 23:07:00,101.985,101.985,101.968,101.968,61037459.0
2006-12-18 23:08:00,101.965,101.99,101.965,101.98,80504069.0
2006-12-18 23:09:00,101.98,102.003,101.965,102.0,103915476.0
2006-12-18 23:10:00,101.995,102.0,101.987,101.995,96265492.0
2006-12-18 23:11:00,101.995,101.995,101.96,101.96,94348834.0
2006-12-18 23:12:00,101.97,101.985,101.97,101.985,74980322.0
2006-12-18 23:13:00,101.983,101.997,101.983,101.997,81688731.0
2006-12-18 23:14:00,101.98,101.995,101.967,101.995,21280461.0
2006-12-18 23:15:00,101.99,102.0,101.975,101.99,66728944.0
2006-12-18 23:16:00,101.995,101.995,101.985,101.985,22728953.0
2006-12-18 23:17:00,101.99,102.01,101.981,101.985,126722960.0
2006-12-18 23:18:00,101.995,102.005,101.977,101.98,94447353.0
2006-12-18 23:19:00,101.99,102.03,101.99,102.03,50015383.0
2006-12-18 23:20:00,102.01,102.03,102.01,102.022,23412522.0
2006-12-18 23:21:00,102.015,102.028,102.01,102.015,103021952.0
2006-12-18 23:22:00,102.015,102.023,102.015,102.023,70215432.0
2006-12-18 23:23:00,102.02,102.035,102.01,102.035,48824907.0
2006-12-18 23:24:00,102.025,102.042,102.015,102.027,134908174.0
2006-12-18 23:25:00,102.025,102.029,102.015,102.015,17552097.0
2006-12-18 23:26:00,102.015,102.02,102.006,102.02,37651929.0
2006-12-18 23:27:00,102.015,102.03,102.015,102.03,67175954.0
2006-12-18 23:28:00,102.03,102.03,102.017,102.02,98024977.0
2006-12-18 23:29:00,102.04,102.04,101.994,102.025,83461423.0
2006-12-18 23:30:00,102.02,102.032,102.019,102.023,76779171.0
2006-12-18 23:31:00,102.025,102.025,101.99,102.02,46506265.0
2006-12-18 23:32:00,102.015,102.025,101.99,102.01,99816717.0
2006-12-18 23:33:00,102.03,102.034,102.008,102.025,17759066.0
2006-12-18 23:34:00,102.015,102.026,102.015,102.015,73061616.0
2006-12-18 23:35:00,102.003,102.019,102.003,102.015,98633203.0
2006-12-18 23:36:00,102.015,102.017,102.01,102.015,123354815.0
2006-12-18 23:37:00,102.018,102.018,101.985,101.985,48041168.0
2006-12-18 23:38:00,101.99,102.01,101.99,102.01,83948380.0
2006-12-18 23:39:00,102.0,102.015,101.997,102.01,37390001.0
2006-12-18 23:40:00,102.015,102.025,102.007,102.025,45514378.0
2006-12-18 23:41:00,102.01,102.03,102.01,102.03,150160465.0
2006-12-18 23:42:00,102.035,102.041,102.034,102.037,93171415.0
2006-12-18 23:43:00,102.035,102.035,102.015,102.02,97539651.0
2006-12-18 23:44:00,102.025,102.055,102.025,102.055,117702621.0
2006-12-18 23:45:00,102.055,102.065,102.025,102.03,59929651.0
2006-12-18 23:46:00,102.028,102.04,102.015,102.035,97837848.0
2006-12-18 23:47:00,102.035,102.035,101.998,102.015,10829249.0
2006-12-18 23:48:00,102.015,102.015,101.987,101.99,104161373.0
2006-12-18 23:49:00,101.993,102.015,101.991,102.0,100574250.0
2006-12-18 23:50:00,102.003,102.05,102.003,102.038,61110025.0
2006-12-18 23:51:00,102.032,102.045,102.024,102.035,123839947.0
2006-12-18 23:52:00,102.028,102.06,102.028,102.05,60878665.0
2006-12-18 23:53:00,102.035,102.061,102.02,102.045,40512434.0
2006-12-18 23:54:00,102.045,102.06,102.043,102.055,29202821.0
2006-12-18 23:55:00,102.045,102.048,102.03,102.03,93231675.0
2006-12-18 23:56:00,102.035,102.04,102.025,102.04,61528260.0
2006-12-18 23:57:00,102.045,102.055,102.038,102.055,128719884.0
2006-12-18 23:58:00,102.022,102.061,102.022,102.04,41017975.0
2006-12-19 00:12:00,102.04,102.061,102.04,102.06,47442521.0
2006-12-19 00:13:00,102.055,102.085,102.055,102.085,122839511.0
2006-12-19 00:14:00,102.08,102.092,102.08,102.085,80278947.0
2006-12-19 00:15:00,102.087,102.098,102.065,102.065,72332643.0
2006-12-19 00:16:00,102.04,102.06,102.035,102.04,81041416.0
2006-12-19 00:17:00,102.04,102.043,102.023,102.043,27801726.0
2006-12-19 00:18:00,102.035,102.044,102.032,102.04,108610972.0
2006-12-19 00:19:00,102.045,102.045,102.03,102.045,57399392.0
2006-12-19 00:20:00,102.035,102.045,102.02,102.045,120012677.0
2006-12-19 00:21:00,102.04,102.04,102.015,102.02,47149088.0
2006-12-19 00:22:00,102.022,102.035,102.01,102.018,127985496.0
2006-12-19 00:23:00,102.025,102.027,102.015,102.02,131848085.0
2006-12-19 00:24:00,102.012,102.025,101.995,102.005,72503045.0
2006-12-19 00:25:00,102.015,102.017,102.0,102.017,74084586.0
2006-12-19 00:26:00,102.015,102.015,101.963,102.015,44564449.0
2006-12-19 00:27:00,102.015,102.032,102.015,102.025,50861962.0
2006-12-19 00:28:00,102.018,102.024,102.015,102.015,25537923.0
2006-12-19 00:29:00,102.02,102.032,102.02,102.022,30294770.0
2006-12-19 00:30:00,101.97,102.03,101.97,102.03,41452628.0
2006-12-19 00:31:00,102.03,102.035,102.02,102.028,61276577.0
2006-12-19 00:32:00,102.027,102.038,102.02,102.02,109425677.0
2006-12-19 00:33:00,102.02,102.03,102.015,102.025,54334204.0
2006-12-19 00:34:00,102.015,102.04,102.015,102.03,42714225.0
2006-12-19 00:35:00,102.023,102.034,102.012,102.012,75411218.0
2006-12-19 00:36:00,102.025,102.025,101.98,102.015,54645304.0
2006-12-19 00:37:00,102.025,102.025,102.008,102.01,47439434.0
2006-12-19 00:38:00,102.015,102.023,102.01,102.015,87558154.0
2006-12-19 00:39:00,102.025,102.025,102.01,102.02,59307355.0
2006-12-19 00:40:00,102.025,102.04,102.005,102.03,86651661.0
2006-12-19 00:41:00,102.04,102.04,102.02,102.023,46804534.0
2006-12-19 00:42:00,102.025,102.032,102.009,102.032,69213101.0
2006-12-19 00:44:00,102.03,102.03,102.01,102.01,63008396.0
2006-12-19 00:45:00,102.025,102.025,101.997,102.015,92837880.0
2006-12-19 00:46:00,102.015,102.025,102.015,102.015,90368084.0
2006-12-19 00:47:00,102.015,102.025,102.007,102.02,188931379.0
2006-12-19 00:48:00,102.015,102.025,102.013,102.025,80009414.0
2006-12-19 00:49:00,102.025,102.031,102.015,102.025,59295313.0
2006-12-19 00:50:00,102.025,102.03,102.015,102.03,85829947.0
2006-12-19 00:51:00,102.035,102.035,102.023,102.023,100097279.0
2006-12-19 00:52:00,102.04,102.04,102.02,102.025,91507930.0
2006-12-19 00:53:00,102.03,102.035,102.018,102.035,55563035.0
2006-12-19 00:55:00,102.04,102.052,102.026,102.052,79019210.0
2006-12-19 00:56:00,102.045,102.045,102.02,102.04,22341214.0
2006-12-19 00:57:00,102.035,102.035,102.01,102.01,70455014.0
2006-12-19 00:58:00,102.015,102.03,102.005,102.005,63642517.0
2006-12-19 00:59:00,102.015,102.028,102.015,102.015,54888533.0
2006-12-19 01:00:00,102.03,102.04,102.002,102.018,69926939.0
2006-12-19 01:01:00,102.025,102.03,102.023,102.025,39088718.0
2006-12-19 01:02:00,102.025,102.025,101.995,102.025,84083844.0
2006-12-19 01:03:00,102.02,102.043,102.02,102.03,98929119.0
2006-12-19 01:04:00,102.035,102.035,102.022,102.022,54221867.0
2006-12-19 01:05:00,102.03,102.039,102.024,102.037,55243748.0
2006-12-19 01:06:00,102.035,102.035,101.99,101.99,62724546.0
2006-12-19 01:07:00,102.022,102.045,102.021,102.045,129424172.0
2006-12-19 01:08:00,102.04,102.06,102.038,102.055,27681033.0
2006-12-19 01:09:00,102.055,102.075,102.055,102.06,43964684.0
2006-12-19 01:10:00,102.065,102.074,102.052,102.057,31168199.0
2006-12-19 01:11:00,102.057,102.08,102.02,102.065,80035345.0
2006-12-19 01:12:00,102.062,102.062,102.045,102.045,121123473.0
2006-12-19 01:13:00,102.055,102.062,102.055,102.06,54442036.0
2006-12-19 01:15:00,102.06,102.072,102.053,102.053,44787765.0
2006-12-19 01:16:00,102.055,102.071,102.055,102.055,47048772.0
2006-12-19 01:17:00,102.05,102.068,102.05,102.065,32718735.0
2006-12-19 01:18:00,102.065,102.08,102.055,102.06,27774517.0
2006-12-19 01:19:00,102.065,102.065,102.045,102.045,40305001.0
2006-12-19 01:20:00,102.035,102.05,102.02,102.05,109021615.0
2006-12-19 01:21:00,102.035,102.06,102.035,102.05,38150726.0
2006-12-19 01:22:00,102.045,102.055,102.025,102.025,58488015.0
2006-12-19 01:23:00,102.013,102.031,101.997,102.03,122612944.0
2006-12-19 01:24:00,102.035,102.045,101.995,102.045,94687382.0
2006-12-19 01:25:00,102.017,102.05,102.017,102.04,17545967.0
2006-12-19 01:26:00,102.035,102.05,102.02,102.02,120433389.0
2006-12-19 01:27:00,102.02,102.046,102.01,102.01,63147398.0
2006-12-19 01:28:00,102.02,102.031,102.01,102.01,125708357.0
2006-12-19 01:29:00,102.008,102.02,101.99,102.02,43436858.0
2006-12-19 01:30:00,102.01,102.02,102.005,102.005,49211006.0
2006-12-19 01:31:00,102.02,102.04,102.015,102.025,46974245.0
2006-12-19 01:32:00,102.025,102.035,102.025,102.035,33437237.0
2006-12-19 01:33:00,102.03,102.045,102.022,102.022,83184109.0
2006-12-19 01:34:00,102.025,102.05,102.015,102.045,95347344.0
2006-12-19 01:35:00,102.04,102.06,102.015,102.06,48032316.0
2006-12-19 01:36:00,102.05,102.05,102.035,102.035,97135046.0
2006-12-19 01:37:00,102.035,102.052,102.035,102.05,71239743.0
2006-12-19 01:38:00,102.055,102.06,102.053,102.053,78395725.0
2006-12-19 01:39:00,102.06,102.08,102.06,102.065,70171159.0
2006-12-19 01:40:00,102.045,102.065,102.045,102.065,117738798.0
2006-12-19 01:41:00,102.057,102.068,102.043,102.065,125770145.0
2006-12-19 01:42:00,102.065,102.065,102.052,102.065,36610696.0
2006-12-19 01:43:00,102.06,102.06,102.045,102.055,99570398.0
2006-12-19 01:44:00,102.05,102.06,102.035,102.06,54498765.0
2006-12-19 01:45:00,102.065,102.066,102.048,102.055,23735464.0
2006-12-19 01:46:00,102.055,102.055,102.03,102.045,72739762.0
2006-12-19 01:47:00,102.045,102.055,102.01,102.01,87710144.0
2006-12-19 01:48:00,102.005,102.04,102.005,102.04,78201458.0
2006-12-19 01:49:00,102.04,102.04,102.023,102.04,53677995.0
2006-12-19 01:50:00,102.04,102.043,102.025,102.025,8005173.0
2006-12-19 01:51:00,102.025,102.045,102.025,102.045,145984735.0
2006-12-19 01:52:00,102.045,102.05,102.035,102.04,105800431.0
2006-12-19 01:53:00,102.05,102.05,102.028,102.03,105465428.0
2006-12-19 01:54:00,102.03,102.039,101.988,102.035,100652936.0
2006-12-19 01:55:00,102.045,102.048,102.039,102.043,105123121.0
2006-12-19 01:56:00,102.045,102.045,102.02,102.02,145765567.0
2006-12-19 01:57:00,102.038,102.068,102.038,102.065,108165577.0
2006-12-19 01:58:00,102.05,102.06,102.045,102.06,49747232.0
2006-12-19 01:59:00,102.065,102.065,102.03,102.048,61008203.0
2006-12-19 02:00:00,102.048,102.05,102.036,102.05,67689117.0
2006-12-19 02:01:00,102.045,102.045,102.01,102.01,49215705.0
2006-12-19 02:02:00,102.025,102.038,102.025,102.038,101098772.0
2006-12-19 02:03:00,102.02,102.063,102.02,102.035,133901861.0
2006-12-19 02:04:00,102.033,102.04,102.028,102.04,115570712.0
2006-12-19 02:05:00,102.03,102.033,101.976,102.01,104077067.0
2006-12-19 02:06:00,102.01,102.04,102.01,102.04,109109692.0
2006-12-19 02:07:00,102.03,102.045,102.02,102.025,106696681.0
2006-12-19 02:08:00,102.03,102.03,102.015,102.015,140006456.0
2006-12-19 02:09:00,102.015,102.035,102.015,102.03,7711369.0
2006-12-19 02:10:00,102.03,102.035,102.02,102.03,59615721.0
2006-12-19 02:11:00,102.035,102.035,102.015,102.015,71306154.0
2006-12-19 02:12:00,102.015,102.025,101.984,102.0,86405423.0
2006-12-19 02:13:00,102.0,102.02,101.998,102.02,80723299.0
2006-12-19 02:14:00,102.02,102.028,102.01,102.02,22631069.0
2006-12-19 02:15:00,102.015,102.025,102.004,102.02,58443716.0
2006-12-19 02:16:00,102.025,102.045,102.02,102.04,94874129.0
2006-12-19 02:17:00,102.045,102.045,102.024,102.045,36868778.0
2006-12-19 02:18:00,102.045,102.045,102.013,102.017,120098295.0
2006-12-19 02:19:00,102.025,102.035,102.025,102.035,115498133.0
2006-12-19 02:20:00,102.035,102.054,102.035,102.05,70930112.0
2006-12-19 02:21:00,102.043,102.055,102.043,102.05,79428294.0
2006-12-19 02:22:00,102.045,102.06,102.043,102.06,66183334.0
2006-12-19 02:23:00,102.06,102.071,102.047,102.05,102247419.0
2006-12-19 02:24:00,102.06,102.06,102.042,102.05,50080612.0
2006-12-19 02:25:00,102.055,102.06,102.045,102.045,65983000.0
2006-12-19 02:26:00,102.047,102.053,102.035,102.035,80487772.0
2006-12-19 02:27:00,102.04,102.075,102.04,102.075,31446663.0
2006-12-19 02:28:00,102.075,102.075,102.059,102.06,51175773.0
2006-12-19 02:29:00,102.045,102.075,102.045,102.075,17082091.0
2006-12-19 02:30:00,102.07,102.095,102.07,102.095,15141766.0
2006-12-19 02:31:00,102.095,102.1,102.085,102.085,122343902.0
2006-12-19 02:32:00,102.095,102.095,102.085,102.085,1159245.0
2006-12-19 02:33:00,102.08,102.116,102.08,102.115,126825391.0
2006-12-19 02:34:00,102.12,102.15,102.112,102.112,18646087.0
2006-12-19 02:35:00,102.14,102.145,102.09,102.125,98725244.0
2006-12-19 02:36:00,102.125,102.13,102.105,102.108,126145009.0
2006-12-19 02:37:00,102.12,102.12,102.095,102.095,62089184.0
2006-12-19 02:38:00,102.1,102.1,102.085,102.09,31834073.0
2006-12-19 02:39:00,102.105,102.114,102.075,102.09,106310693.0
2006-12-19 02:40:00,102.1,102.1,102.045,102.045,40442507.0
2006-12-19 02:41:00,102.04,102.055,102.03,102.03,29955258.0
2006-12-19 02:42:00,102.03,102.043,102.03,102.035,32033224.0
2006-12-19 02:43:00,102.04,102.04,102.0,102.03,51798715.0
2006-12-19 02:44:00,102.028,102.032,102.013,102.015,41275242.0
2006-12-19 02:45:00,102.025,102.025,102.015,102.02,56888060.0
2006-12-19 02:46:00,102.015,102.025,102.01,102.025,56486859.0
2006-12-19 02:47:00,102.015,102.027,102.015,102.027,133337154.0
2006-12-19 02:48:00,102.025,102.025,102.002,102.012,85089670.0
2006-12-19 02:49:00,102.022,102.025,101.996,102.02,30455540.0
2006-12-19 02:50:00,102.01,102.05,102.01,102.04,43711159.0
2006-12-19 02:51:00,102.04,102.04,102.026,102.035,27146253.0
2006-12-19 02:52:00,102.04,102.044,102.012,102.042,141200278.0
2006-12-19 02:53:00,102.015,102.06,102.015,102.06,62705735.0
2006-12-19 02:54:00,102.052,102.085,102.025,102.045,51842855.0
2006-12-19 02:55:00,102.037,102.055,102.03,102.05,54963879.0
2006-12-19 02:56:00,102.045,102.065,102.04,102.045,101622101.0
2006-12-19 02:57:00,102.05,102.057,102.035,102.045,86001682.0
2006-12-19 02:58:00,102.045,102.045,102.035,102.035,37887680.0
2006-12-19 02:59:00,102.028,102.041,102.028,102.04,69829179.0
2006-12-19 03:00:00,102.035,102.035,102.015,102.015,52595374.0
2006-12-19 03:01:00,102.01,102.035,102.005,102.005,67575405.0
2006-12-19 03:02:00,102.0,102.035,101.99,101.99,70440925.0
2006-12-19 03:03:00,101.99,102.01,101.95,101.95,20979638.0
2006-12-19 03:04:00,101.982,101.995,101.937,101.995,75385622.0
2006-12-19 03:05:00,101.985,102.015,101.972,102.007,91333435.0
2006-12-19 03:06:00,102.02,102.035,101.988,102.02,57110734.0
2006-12-19 03:07:00,102.015,102.043,102.015,102.04,93950649.0
2006-12-19 03:08:00,102.018,102.11,102.018,102.105,101900928.0
2006-12-19 03:09:00,102.1,102.1,102.03,102.055,92131758.0
2006-12-19 03:10:00,102.055,102.065,102.015,102.04,59683255.0
2006-12-19 03:11:00,102.04,102.04,102.007,102.03,88349617.0
2006-12-19 03:12:00,102.035,102.035,102.012,102.03,197399835.0
2006-12-19 03:13:00,102.025,102.03,102.0,102.0,87177387.0
2006-12-19 03:14:00,102.0,102.01,101.99,102.005,85289740.0
2006-12-19 03:15:00,101.985,102.004,101.975,101.975,67758246.0
2006-12-19 03:16:00,101.98,101.985,101.975,101.975,23987792.0
2006-12-19 03:17:00,101.972,101.972,101.945,101.965,70245712.0
2006-12-19 03:18:00,101.963,101.976,101.96,101.975,46263254.0
2006-12-19 03:19:00,101.97,101.98,101.97,101.98,84794656.0
2006-12-19 03:20:00,101.975,101.985,101.97,101.985,53959925.0
2006-12-19 03:21:00,101.975,102.015,101.975,102.015,86179282.0
2006-12-19 03:22:00,102.02,102.02,102.01,102.01,41345757.0
2006-12-19 03:23:00,102.0,102.012,101.967,102.01,50937085.0
2006-12-19 03:24:00,101.997,102.013,101.997,102.013,82111519.0
2006-12-19 03:25:00,102.025,102.025,102.005,102.005,41433915.0
2006-12-19 03:26:00,102.015,102.028,102.015,102.025,52314851.0
2006-12-19 03:27:00,102.025,102.032,102.01,102.027,109458513.0
2006-12-19 03:28:00,102.023,102.038,102.016,102.03,63597901.0
2006-12-19 03:29:00,102.03,102.062,101.985,101.985,45758506.0
2006-12-19 03:30:00,102.037,102.04,102.025,102.04,28365889.0
2006-12-19 03:31:00,102.035,102.04,102.027,102.033,27734495.0
2006-12-19 03:32:00,102.035,102.035,102.015,102.035,50669416.0
2006-12-19 03:33:00,102.035,102.035,101.979,102.035,47479703.0
2006-12-19 03:34:00,102.027,102.027,102.01,102.02,69706985.0
2006-12-19 03:35:00,102.01,102.026,102.003,102.01,31707602.0
2006-12-19 03:36:00,102.02,102.023,102.0,102.0,126376001.0
2006-12-19 03:37:00,101.998,102.01,101.998,102.0,107482427.0
2006-12-19 03:38:00,101.995,102.005,101.995,102.0,43933179.0
2006-12-19 03:39:00,102.005,102.005,101.97,101.99,111639699.0
2006-12-19 03:40:00,101.988,101.988,101.98,101.98,5300321.0
2006-12-19 03:41:00,101.98,101.985,101.97,101.97,118441625.0
2006-12-19 03:42:00,101.973,101.977,101.964,101.975,27776726.0
2006-12-19 03:43:00,101.975,101.975,101.96,101.96,75066151.0
2006-12-19 03:44:00,101.975,101.98,101.962,101.962,66081348.0
2006-12-19 03:45:00,101.955,101.971,101.955,101.97,82068032.0
2006-12-19 03:46:00,101.975,101.975,101.955,101.965,123668085.0
2006-12-19 03:47:00,101.97,101.97,101.955,101.955,49532805.0
2006-12-19 03:48:00,101.96,101.961,101.945,101.953,83598562.0
2006-12-19 03:49:00,101.96,101.967,101.948,101.948,41534705.0
2006-12-19 03:50:00,101.96,101.965,101.935,101.935,62527039.0
2006-12-19 03:51:00,101.94,101.963,101.935,101.935,69938198.0
2006-12-19 03:52:00,101.94,101.97,101.94,101.962,71772748.0
2006-12-19 03:53:00,101.958,101.977,101.934,101.96,124535156.0
2006-12-19 03:54:00,101.96,101.98,101.96,101.975,35984384.0
2006-12-19 03:55:00,101.96,101.974,101.952,101.97,50485674.0
2006-12-19 03:56:00,101.96,101.97,101.96,101.97,41738279.0
2006-12-19 03:57:00,101.97,101.985,101.965,101.985,62328330.0
2006-12-19 03:58:00,101.985,101.985,101.96,101.98,52674267.0
2006-12-19 03:59:00,101.975,102.029,101.975,102.02,73363559.0
2006-12-19 04:00:00,102.015,102.033,102.015,102.02,136958689.0
2006-12-19 04:01:00,102.025,102.025,102.015,102.017,40907524.0
2006-12-19 04:02:00,102.03,102.032,102.013,102.03,129042487.0
2006-12-19 04:03:00,102.025,102.03,102.015,102.02,67964498.0
2006-12-19 04:04:00,102.015,102.03,102.015,102.02,91980739.0
2006-12-19 04:05:00,102.03,102.049,102.025,102.035,27069727.0
2006-12-19 04:06:00,102.025,102.038,102.025,102.025,39082034.0
2006-12-19 04:07:00,102.04,102.04,102.012,102.013,60395502.0
2006-12-19 04:08:00,102.02,102.03,102.004,102.007,113323523.0
2006-12-19 04:09:00,102.013,102.03,102.001,102.008,62091065.0
2006-12-19 04:10:00,102.02,102.05,102.02,102.023,92295355.0
2006-12-19 04:11:00,102.02,102.029,102.0,102.02,98535025.0
2006-12-19 04:12:00,102.025,102.025,102.015,102.02,11384828.0
2006-12-19 04:13:00,102.02,102.023,101.995,102.018,106357049.0
2006-12-19 04:14:00,102.02,102.03,102.02,102.025,54785309.0
2006-12-19 04:15:00,102.025,102.025,102.01,102.015,122555835.0
2006-12-19 04:16:00,102.01,102.025,102.01,102.01,106951372.0
2006-12-19 04:17:00,102.017,102.017,101.995,102.005,97175022.0
2006-12-19 04:18:00,102.0,102.0,101.975,101.975,137597790.0
2006-12-19 04:19:00,101.99,101.99,101.969,101.985,45770693.0
2006-12-19 04:20:00,101.98,101.989,101.978,101.985,40334412.0
2006-12-19 04:21:00,102.0,102.011,101.988,102.005,88116280.0
2006-12-19 04:22:00,102.0,102.008,101.998,101.998,44021963.0
2006-12-19 04:23:00,102.0,102.005,101.99,101.995,125284193.0
2006-12-19 04:24:00,101.995,102.008,101.995,101.998,92017168.0
2006-12-19 04:25:00,102.005,102.005,101.97,101.975,76408299.0
2006-12-19 04:26:00,101.985,101.995,101.963,101.995,17122123.0
2006-12-19 04:27:00,101.985,102.01,101.972,102.01,100824968.0
2006-12-19 04:28:00,102.01,102.025,101.993,102.025,44550497.0
2006-12-19 04:29:00,102.023,102.023,102.0,102.0,74724254.0
2006-12-19 04:30:00,102.005,102.012,101.986,102.01,88675545.0
2006-12-19 04:31:00,102.015,102.035,102.015,102.025,91177549.0
2006-12-19 04:32:00,102.025,102.058,102.025,102.045,73787299.0
2006-12-19 04:33:00,102.055,102.055,102.043,102.055,37334588.0
2006-12-19 04:34:00,102.055,102.055,102.05,102.05,18427398.0
2006-12-19 04:35:00,102.052,102.06,102.034,102.04,149069806.0
2006-12-19 04:36:00,102.045,102.05,102.045,102.045,50200397.0
2006-12-19 04:37:00,102.048,102.055,102.045,102.05,76512400.0
2006-12-19 04:39:00,102.052,102.054,102.04,102.04,25753518.0
2006-12-19 04:40:00,102.055,102.065,102.035,102.05,53038582.0
2006-12-19 04:41:00,102.057,102.065,102.042,102.065,88417291.0
2006-12-19 04:42:00,102.055,102.061,102.047,102.05,133885852.0
2006-12-19 04:43:00,102.05,102.07,102.05,102.055,23915146.0
2006-12-19 04:44:00,102.05,102.062,102.038,102.045,63575592.0
2006-12-19 04:45:00,102.05,102.06,102.029,102.06,22241283.0
2006-12-19 04:46:00,102.062,102.073,102.053,102.053,76587971.0
2006-12-19 04:47:00,102.055,102.06,102.055,102.055,72824710.0
2006-12-19 04:48:00,102.045,102.051,102.04,102.04,86781489.0
2006-12-19 04:49:00,102.04,102.06,102.04,102.05,99468369.0
2006-12-19 04:50:00,102.055,102.055,101.985,102.045,110161638.0
2006-12-19 04:51:00,102.04,102.041,102.03,102.03,74978177.0
2006-12-19 04:52:00,102.033,102.038,102.025,102.025,59641840.0
2006-12-19 04:53:00,102.013,102.046,102.007,102.03,94170404.0
2006-12-19 04:54:00,102.04,102.061,102.0,102.0,77866581.0
2006-12-19 04:55:00,102.045,102.045,102.029,102.033,62494006.0
2006-12-19 04:56:00,102.035,102.04,101.987,102.033,102816695.0
2006-12-19 04:57:00,102.035,102.054,102.03,102.038,61163364.0
2006-12-19 04:58:00,102.038,102.055,102.008,102.045,79242473.0
2006-12-19 04:59:00,102.05,102.05,102.029,102.05,43090879.0
2006-12-19 05:00:00,102.045,102.045,102.03,102.045,22618420.0
2006-12-19 05:01:00,102.045,102.06,102.045,102.057,65598971.0
2006-12-19 05:02:00,102.07,102.07,102.04,102.05,48372363.0
2006-12-19 05:03:00,102.047,102.055,102.044,102.055,70796137.0
2006-12-19 05:04:00,102.06,102.062,102.002,102.055,98501740.0
2006-12-19 05:05:00,102.06,102.067,102.038,102.05,157286413.0
2006-12-19 05:06:00,102.05,102.07,102.038,102.07,68166595.0
2006-12-19 05:07:00,102.063,102.078,102.053,102.06,84351846.0
2006-12-19 05:08:00,102.058,102.058,102.025,102.025,62874780.0
2006-12-19 05:09:00,102.045,102.059,102.043,102.05,92965348.0
2006-12-19 05:10:00,102.06,102.066,102.03,102.03,117813625.0
2006-12-19 05:11:00,102.05,102.053,102.049,102.052,65541562.0
2006-12-19 05:12:00,102.06,102.065,102.04,102.06,15617602.0
2006-12-19 05:13:00,102.06,102.074,102.045,102.045,128941764.0
2006-12-19 05:14:00,102.05,102.075,102.05,102.07,135307113.0
2006-12-19 05:15:00,102.065,102.071,102.065,102.065,59169034.0
2006-12-19 05:16:00,102.07,102.078,102.051,102.06,56885421.0
2006-12-19 05:17:00,102.058,102.065,102.058,102.062,93177906.0
2006-12-19 05:18:00,102.07,102.077,102.065,102.065,37533043.0
2006-12-19 05:19:00,102.06,102.06,102.045,102.05,99218041.0
2006-12-19 05:20:00,102.055,102.07,102.05,102.07,36728384.0
2006-12-19 05:21:00,102.06,102.06,102.05,102.05,58548271.0
2006-12-19 05:22:00,102.05,102.055,102.045,102.055,60303586.0
2006-12-19 05:23:00,102.048,102.065,102.046,102.055,33650062.0
2006-12-19 05:24:00,102.05,102.068,102.05,102.055,103742063.0
2006-12-19 05:25:00,102.05,102.05,102.035,102.038,80052226.0
2006-12-19 05:26:00,102.045,102.105,102.045,102.085,19338944.0
2006-12-19 05:27:00,102.085,102.1,102.08,102.09,85141001.0
2006-12-19 05:28:00,102.09,102.108,102.09,102.107,27397774.0
2006-12-19 05:29:00,102.11,102.13,102.075,102.13,90699253.0
2006-12-19 05:30:00,102.122,102.123,102.105,102.115,111494070.0
2006-12-19 05:31:00,102.12,102.12,102.105,102.107,92900590.0
2006-12-19 05:32:00,102.108,102.123,102.1,102.115,50961701.0
2006-12-19 05:33:00,102.112,102.125,102.098,102.115,86137140.0
2006-12-19 05:34:00,102.12,102.145,102.12,102.122,44814674.0
2006-12-19 05:35:00,102.13,102.14,102.125,102.125,114400162.0
2006-12-19 05:36:00,102.135,102.165,102.135,102.158,30680686.0
2006-12-19 05:37:00,102.152,102.155,102.135,102.14,81316556.0
2006-12-19 05:38:00,102.14,102.162,102.093,102.15,85904488.0
2006-12-19 05:39:00,102.145,102.145,102.09,102.13,43114249.0
2006-12-19 05:40:00,102.125,102.128,102.095,102.115,135658440.0
2006-12-19 05:41:00,102.115,102.115,102.1,102.1,128925027.0
2006-12-19 05:42:00,102.095,102.108,102.09,102.105,71724997.0
2006-12-19 05:43:00,102.1,102.1,102.075,102.075,83246403.0
2006-12-19 05:44:00,102.07,102.085,102.062,102.085,66888262.0
2006-12-19 05:45:00,102.08,102.1,102.08,102.087,38913734.0
2006-12-19 05:46:00,102.09,102.11,102.09,102.105,51763700.0
2006-12-19 05:47:00,102.105,102.107,102.09,102.09,133705117.0
2006-12-19 05:48:00,102.105,102.125,102.088,102.102,104880140.0
2006-12-19 05:49:00,102.11,102.11,102.045,102.045,61288192.0
2006-12-19 05:50:00,102.075,102.095,102.075,102.085,63259872.0
2006-12-19 05:51:00,102.078,102.09,102.065,102.09,50875281.0
2006-12-19 05:52:00,102.08,102.095,102.065,102.085,70535482.0
2006-12-19 05:53:00,102.08,102.081,102.05,102.05,113743386.0
2006-12-19 05:54:00,102.07,102.079,102.052,102.06,126684200.0
2006-12-19 05:55:00,102.06,102.077,102.051,102.065,77306722.0
2006-12-19 05:56:00,102.065,102.065,102.04,102.04,77037578.0
2006-12-19 05:57:00,102.07,102.07,102.015,102.025,44656577.0
2006-12-19 05:58:00,102.03,102.045,102.022,102.035,49937929.0
2006-12-19 05:59:00,102.03,102.039,102.013,102.02,36087575.0
2006-12-19 06:00:00,102.025,102.03,102.013,102.013,85059630.0
2006-12-19 06:01:00,102.02,102.037,102.02,102.032,49773853.0
2006-12-19 06:02:00,102.025,102.043,102.025,102.035,35342612.0
2006-12-19 06:03:00,102.05,102.05,102.02,102.02,77549288.0
2006-12-19 06:04:00,102.018,102.025,102.01,102.01,49287493.0
2006-12-19 06:05:00,102.025,102.035,102.02,102.02,57964813.0
2006-12-19 06:06:00,102.045,102.057,102.045,102.045,104652321.0
2006-12-19 06:07:00,102.045,102.063,102.035,102.06,59630913.0
2006-12-19 06:08:00,102.07,102.07,102.038,102.045,52238807.0
2006-12-19 06:09:00,102.055,102.065,102.038,102.038,63332490.0
2006-12-19 06:10:00,102.045,102.055,102.03,102.03,83726839.0
2006-12-19 06:11:00,102.027,102.045,102.027,102.033,59895051.0
2006-12-19 06:12:00,102.035,102.035,102.01,102.01,89849914.0
2006-12-19 06:13:00,102.025,102.04,102.023,102.025,131683391.0
2006-12-19 06:14:00,101.965,102.035,101.965,102.035,51684059.0
2006-12-19 06:15:00,102.02,102.022,102.005,102.005,82231062.0
2006-12-19 06:16:00,102.003,102.015,101.98,102.015,44906179.0
2006-12-19 06:17:00,102.015,102.015,101.992,101.992,92189791.0
2006-12-19 06:18:00,101.995,102.015,101.995,101.998,99955078.0
2006-12-19 06:19:00,102.005,102.025,102.005,102.015,37642365.0
2006-12-19 06:20:00,102.02,102.024,101.998,102.02,65043675.0
2006-12-19 06:21:00,102.017,102.05,102.017,102.03,75582217.0
2006-12-19 06:22:00,102.042,102.055,102.039,102.04,33924895.0
2006-12-19 06:23:00,102.045,102.06,102.043,102.05,69274512.0
2006-12-19 06:24:00,102.05,102.06,102.04,102.04,48116715.0
2006-12-19 06:25:00,102.035,102.085,102.035,102.085,116959407.0
2006-12-19 06:26:00,102.08,102.1,102.07,102.08,67430283.0
2006-12-19 06:27:00,102.082,102.102,102.081,102.1,65922091.0
2006-12-19 06:28:00,102.098,102.101,102.08,102.085,113998011.0
2006-12-19 06:29:00,102.082,102.1,102.082,102.1,50378232.0
2006-12-19 06:30:00,102.1,102.1,102.079,102.085,99573419.0
2006-12-19 06:31:00,102.09,102.09,102.071,102.075,46809572.0
2006-12-19 06:32:00,102.075,102.09,102.063,102.078,60668495.0
2006-12-19 06:33:00,102.075,102.085,102.06,102.085,88679433.0
2006-12-19 06:34:00,102.033,102.109,102.033,102.07,132587426.0
2006-12-19 06:35:00,102.065,102.081,102.025,102.065,83764726.0
2006-12-19 06:36:00,102.065,102.085,102.065,102.085,48892951.0
2006-12-19 06:37:00,102.075,102.1,102.075,102.1,144100628.0
2006-12-19 06:38:00,102.105,102.105,102.085,102.085,41630498.0
2006-12-19 06:39:00,102.08,102.105,102.08,102.105,101929065.0
2006-12-19 06:40:00,102.1,102.11,102.1,102.11,49217844.0
2006-12-19 06:41:00,102.108,102.108,102.085,102.085,48954004.0
2006-12-19 06:42:00,102.085,102.1,102.085,102.1,50322873.0
2006-12-19 06:44:00,102.11,102.11,102.06,102.105,122034467.0
2006-12-19 06:47:00,102.11,102.11,102.097,102.105,132731033.0
2006-12-19 06:48:00,102.102,102.11,102.088,102.11,41194989.0
2006-12-19 06:49:00,102.058,102.11,102.058,102.105,65690141.0
2006-12-19 06:50:00,102.105,102.105,102.09,102.1,34202065.0
2006-12-19 06:51:00,102.105,102.11,102.075,102.11,77502613.0
2006-12-19 06:52:00,102.105,102.105,102.09,102.09,60971958.0
2006-12-19 06:53:00,102.085,102.105,102.073,102.105,49928438.0
2006-12-19 06:54:00,102.1,102.111,102.093,102.095,74366250.0
2006-12-19 06:55:00,102.1,102.115,102.1,102.1,81154957.0
2006-12-19 06:56:00,102.105,102.118,102.075,102.103,57735629.0
2006-12-19 06:57:00,102.115,102.115,102.075,102.075,37212556.0
2006-12-19 06:58:00,102.07,102.11,102.07,102.085,20549096.0
2006-12-19 06:59:00,102.095,102.105,102.095,102.105,57099882.0
2006-12-19 07:01:00,102.11,102.115,102.102,102.105,79235105.0
2006-12-19 07:02:00,102.11,102.11,102.102,102.102,39016837.0
2006-12-19 07:05:00,102.09,102.1,102.082,102.1,63072856.0
2006-12-19 07:07:00,102.105,102.105,102.075,102.075,93212973.0
2006-12-19 07:08:00,102.08,102.083,102.08,102.08,20261281.0
2006-12-19 07:09:00,102.105,102.105,102.09,102.09,20145953.0
2006-12-19 07:10:00,102.09,102.113,102.09,102.1,122129876.0
2006-12-19 07:13:00,102.105,102.11,102.1,102.11,24254049.0
2006-12-19 07:15:00,102.105,102.105,102.08,102.105,55607130.0
2006-12-19 07:16:00,102.105,102.115,102.095,102.102,134298373.0
2006-12-19 07:17:00,102.095,102.11,102.075,102.11,91065566.0
2006-12-19 07:22:00,102.115,102.115,102.08,102.105,40781445.0
2006-12-19 07:23:00,102.105,102.105,102.079,102.105,39178455.0
2006-12-19 07:24:00,102.1,102.102,102.09,102.09,37861642.0
2006-12-19 07:25:00,102.08,102.109,102.08,102.105,82039236.0
2006-12-19 07:26:00,102.1,102.106,102.082,102.105,142843176.0
2006-12-19 07:29:00,102.105,102.11,102.1,102.1,121158749.0
2006-12-19 07:30:00,102.115,102.115,102.085,102.085,50479705.0
2006-12-19 07:31:00,102.09,102.105,102.09,102.1,40998933.0
2006-12-19 07:34:00,102.11,102.112,102.085,102.11,61849891.0
2006-12-19 07:35:00,102.105,102.11,102.105,102.105,13571411.0
2006-12-19 07:39:00,102.1,102.115,102.1,102.1,67268935.0
2006-12-19 07:40:00,102.115,102.115,102.088,102.105,74450880.0
2006-12-19 07:41:00,102.095,102.11,102.095,102.11,29412411.0
2006-12-19 07:42:00,102.105,102.105,102.097,102.1,36498400.0
2006-12-19 07:43:00,102.097,102.11,102.09,102.11,66593067.0
2006-12-19 07:44:00,102.115,102.125,102.114,102.12,39935734.0
2006-12-19 07:45:00,102.115,102.12,102.1,102.1,51488071.0
2006-12-19 07:46:00,102.11,102.13,102.105,102.105,119761368.0
2006-12-19 07:47:00,102.105,102.125,102.105,102.12,43491691.0
2006-12-19 07:48:00,102.12,102.125,102.105,102.12,45226945.0
2006-12-19 07:49:00,102.108,102.127,102.108,102.127,52022837.0
2006-12-19 07:50:00,102.115,102.129,102.102,102.11,181988641.0
2006-12-19 07:51:00,102.11,102.12,102.11,102.11,68573106.0
2006-12-19 07:52:00,102.11,102.12,102.108,102.115,11334937.0
2006-12-19 07:53:00,102.107,102.125,102.096,102.12,62350900.0
2006-12-19 07:54:00,102.12,102.135,102.11,102.123,43461054.0
2006-12-19 07:56:00,102.115,102.135,102.115,102.135,70302328.0
2006-12-19 07:57:00,102.125,102.135,102.11,102.11,21822098.0
2006-12-19 07:58:00,102.11,102.125,102.109,102.12,34526822.0
2006-12-19 07:59:00,102.113,102.12,102.105,102.105,76216444.0
2006-12-19 08:00:00,102.1,102.115,102.097,102.105,31785218.0
2006-12-19 08:01:00,102.105,102.105,102.07,102.1,61524965.0
2006-12-19 08:02:00,102.1,102.103,102.075,102.077,151119899.0
2006-12-19 08:03:00,102.075,102.117,102.075,102.087,460573088.0
2006-12-19 08:04:00,102.093,102.117,102.091,102.095,194743075.0
2006-12-19 08:05:00,102.105,102.108,102.093,102.105,94696769.0
2006-12-19 08:06:00,102.09,102.095,102.07,102.095,567716270.0
2006-12-19 08:07:00,102.095,102.105,102.077,102.085,521740063.0
2006-12-19 08:08:00,102.085,102.085,102.067,102.07,21500740.0
2006-12-19 08:09:00,102.053,102.09,102.053,102.063,190654417.0
2006-12-19 08:10:00,102.07,102.089,102.07,102.078,478706689.0
2006-12-19 08:11:00,102.08,102.09,102.073,102.09,50359094.0
2006-12-19 08:12:00,102.082,102.085,102.06,102.06,222440988.0
2006-12-19 08:13:00,102.075,102.09,102.075,102.075,30082861.0
2006-12-19 08:15:00,102.075,102.08,102.064,102.065,29124069.0
2006-12-19 08:16:00,102.065,102.065,102.04,102.06,62090031.0
2006-12-19 08:17:00,102.045,102.063,102.045,102.055,94974827.0
2006-12-19 08:18:00,102.055,102.056,102.029,102.055,493597626.0
2006-12-19 08:19:00,102.04,102.055,102.038,102.055,145262195.0
2006-12-19 08:20:00,102.055,102.055,102.038,102.04,115615741.0
2006-12-19 08:21:00,102.033,102.053,102.033,102.045,59890805.0
2006-12-19 08:22:00,102.055,102.055,102.03,102.03,22348936.0
2006-12-19 08:23:00,102.03,102.04,102.025,102.04,230243543.0
2006-12-19 08:24:00,102.025,102.03,102.015,102.02,99210425.0
2006-12-19 08:25:00,102.025,102.038,102.025,102.035,52671807.0
2006-12-19 08:26:00,102.027,102.042,102.027,102.035,49721807.0
2006-12-19 08:27:00,102.03,102.05,102.005,102.05,45979699.0
2006-12-19 08:28:00,102.05,102.054,102.035,102.043,78881950.0
2006-12-19 08:29:00,102.045,102.06,102.04,102.055,54465101.0
2006-12-19 08:30:00,102.06,102.062,102.04,102.05,322296777.0
2006-12-19 08:31:00,102.055,102.055,102.032,102.035,227812369.0
2006-12-19 08:32:00,102.04,102.065,102.04,102.055,96396145.0
2006-12-19 08:33:00,102.065,102.08,102.05,102.075,198472780.0
2006-12-19 08:34:00,102.08,102.085,102.065,102.075,105728449.0
2006-12-19 08:35:00,102.075,102.076,102.066,102.068,130332557.0
2006-12-19 08:36:00,102.075,102.09,102.075,102.09,65947956.0
2006-12-19 08:37:00,102.085,102.085,102.065,102.07,95254644.0
2006-12-19 08:38:00,102.073,102.084,102.061,102.075,392618988.0
2006-12-19 08:39:00,102.077,102.085,102.072,102.08,32777794.0
2006-12-19 08:40:00,102.07,102.08,102.032,102.062,83361405.0
2006-12-19 08:41:00,102.06,102.08,102.05,102.06,243389680.0
2006-12-19 08:42:00,102.06,102.095,102.06,102.09,84502977.0
2006-12-19 08:43:00,102.087,102.087,102.03,102.04,15886274.0
2006-12-19 08:44:00,102.045,102.045,102.024,102.035,89258591.0
2006-12-19 08:45:00,102.04,102.049,102.01,102.035,758339417.0
2006-12-19 08:46:00,102.04,102.045,102.02,102.032,505766692.0
2006-12-19 08:47:00,102.035,102.047,102.03,102.042,41064448.0
2006-12-19 08:48:00,102.05,102.05,102.02,102.025,41538736.0
2006-12-19 08:49:00,102.025,102.03,102.012,102.025,305361823.0
2006-12-19 08:50:00,102.03,102.045,102.02,102.045,17950596.0
2006-12-19 08:51:00,102.05,102.05,102.037,102.043,487671886.0
2006-12-19 08:52:00,102.05,102.057,102.017,102.035,723275956.0
2006-12-19 08:53:00,102.028,102.069,102.028,102.05,438567238.0
2006-12-19 08:54:00,102.05,102.06,102.05,102.06,58356853.0
2006-12-19 08:55:00,102.06,102.06,102.038,102.045,239068243.0
2006-12-19 08:56:00,102.045,102.045,102.02,102.02,333978213.0
2006-12-19 08:57:00,102.017,102.028,102.013,102.015,97819741.0
2006-12-19 08:58:00,102.017,102.018,101.995,102.018,22819812.0
2006-12-19 08:59:00,102.02,102.042,102.02,102.02,54082450.0
2006-12-19 09:00:00,102.018,102.031,102.0,102.015,79339384.0
2006-12-19 09:01:00,101.97,102.019,101.956,102.015,198578649.0
2006-12-19 09:02:00,102.015,102.028,102.014,102.02,140326489.0
2006-12-19 09:03:00,102.02,102.023,102.015,102.02,119119466.0
2006-12-19 09:04:00,102.015,102.034,102.015,102.03,246488501.0
2006-12-19 09:05:00,102.04,102.055,102.025,102.035,261269823.0
2006-12-19 09:06:00,102.03,102.055,102.03,102.055,385214746.0
2006-12-19 09:07:00,102.055,102.055,102.01,102.01,46507297.0
2006-12-19 09:08:00,102.01,102.035,102.01,102.018,235174173.0
2006-12-19 09:09:00,102.03,102.03,102.005,102.027,112988274.0
2006-12-19 09:10:00,102.015,102.04,102.015,102.04,69354998.0
2006-12-19 09:11:00,102.035,102.049,102.03,102.04,45005825.0
2006-12-19 09:12:00,102.03,102.041,101.978,102.03,167042021.0
2006-12-19 09:13:00,102.022,102.034,102.005,102.02,72053961.0
2006-12-19 09:14:00,102.02,102.028,101.967,102.015,411669946.0
2006-12-19 09:15:00,102.02,102.035,102.005,102.035,58851661.0
2006-12-19 09:16:00,102.045,102.132,102.045,102.105,315586074.0
2006-12-19 09:17:00,102.105,102.116,102.097,102.105,206499433.0
2006-12-19 09:18:00,102.097,102.159,102.09,102.155,232384794.0
2006-12-19 09:19:00,102.158,102.2,102.158,102.175,189834774.0
2006-12-19 09:20:00,102.165,102.225,102.165,102.215,53713107.0
2006-12-19 09:21:00,102.205,102.215,102.188,102.2,186429299.0
2006-12-19 09:22:00,102.2,102.222,102.16,102.22,57303969.0
2006-12-19 09:23:00,102.215,102.22,102.16,102.16,284296587.0
2006-12-19 09:24:00,102.158,102.175,102.133,102.133,72074607.0
2006-12-19 09:25:00,102.145,102.157,102.11,102.14,108009663.0
2006-12-19 09:26:00,102.143,102.143,102.055,102.055,74255574.0
2006-12-19 09:27:00,102.085,102.085,102.018,102.08,234037066.0
2006-12-19 09:28:00,102.088,102.11,102.073,102.11,67243563.0
2006-12-19 09:29:00,102.115,102.135,102.095,102.095,48187535.0
2006-12-19 09:30:00,102.1,102.1,102.025,102.035,106181325.0
2006-12-19 09:31:00,102.04,102.065,102.04,102.065,195950864.0
2006-12-19 09:32:00,102.06,102.08,102.052,102.065,92110477.0
2006-12-19 09:33:00,102.065,102.108,102.035,102.105,374767598.0
2006-12-19 09:34:00,102.1,102.1,102.07,102.07,67856655.0
2006-12-19 09:35:00,102.095,102.115,102.075,102.1,63119977.0
2006-12-19 09:36:00,102.105,102.175,102.095,102.163,93853129.0
2006-12-19 09:37:00,102.165,102.165,102.11,102.125,31373869.0
2006-12-19 09:38:00,102.125,102.125,102.07,102.085,73612936.0
2006-12-19 09:39:00,102.095,102.113,102.047,102.105,141255734.0
2006-12-19 09:40:00,102.1,102.15,102.1,102.113,139964133.0
2006-12-19 09:41:00,102.105,102.12,102.095,102.095,157661177.0
2006-12-19 09:42:00,102.097,102.102,102.085,102.085,41337579.0
2006-12-19 09:43:00,102.09,102.123,102.09,102.105,64973474.0
2006-12-19 09:44:00,102.105,102.165,102.085,102.165,106421517.0
2006-12-19 09:45:00,102.16,102.166,102.109,102.16,453855402.0
2006-12-19 09:46:00,102.16,102.17,102.152,102.165,469133813.0
2006-12-19 09:47:00,102.16,102.162,102.15,102.15,64883541.0
2006-12-19 09:48:00,102.15,102.165,102.139,102.14,44682906.0
2006-12-19 09:49:00,102.137,102.165,102.137,102.165,93777115.0
2006-12-19 09:50:00,102.178,102.178,102.15,102.15,54756742.0
2006-12-19 09:51:00,102.15,102.23,102.15,102.203,91336813.0
2006-12-19 09:52:00,102.215,102.23,102.162,102.23,106271148.0
2006-12-19 09:53:00,102.225,102.243,102.162,102.215,481963131.0
2006-12-19 09:54:00,102.215,102.243,102.184,102.228,172060060.0
2006-12-19 09:55:00,102.24,102.24,102.21,102.21,27502743.0
2006-12-19 09:56:00,102.212,102.237,102.181,102.225,219681111.0
2006-12-19 09:57:00,102.225,102.31,102.223,102.3,66168784.0
2006-12-19 09:58:00,102.305,102.337,102.267,102.305,417204276.0
2006-12-19 09:59:00,102.295,102.31,102.255,102.265,229795693.0
2006-12-19 10:00:00,102.293,102.31,102.28,102.3,102726392.0
2006-12-19 10:01:00,102.3,102.32,102.278,102.3,224320720.0
2006-12-19 10:02:00,102.255,102.313,102.253,102.275,263960484.0
2006-12-19 10:03:00,102.268,102.303,102.268,102.295,79876172.0
2006-12-19 10:04:00,102.283,102.32,102.246,102.267,1565505392.0
2006-12-19 10:05:00,102.275,102.299,102.234,102.245,184653145.0
2006-12-19 10:06:00,102.255,102.265,102.251,102.265,63959780.0
2006-12-19 10:07:00,102.255,102.255,102.215,102.215,154100723.0
2006-12-19 10:08:00,102.24,102.245,102.166,102.24,101632992.0
2006-12-19 10:09:00,102.25,102.26,102.22,102.26,21068099.0
2006-12-19 10:10:00,102.27,102.285,102.235,102.235,258385153.0
2006-12-19 10:11:00,102.235,102.245,102.187,102.22,143176433.0
2006-12-19 10:12:00,102.215,102.238,102.2,102.223,62284992.0
2006-12-19 10:13:00,102.23,102.252,102.188,102.212,75201125.0
2006-12-19 10:14:00,102.18,102.245,102.174,102.23,53903381.0
2006-12-19 10:15:00,102.235,102.245,102.163,102.192,263152187.0
2006-12-19 10:16:00,102.205,102.238,102.174,102.22,126699783.0
2006-12-19 10:17:00,102.22,102.22,102.19,102.21,39482544.0
2006-12-19 10:18:00,102.2,102.21,102.147,102.185,180992679.0
2006-12-19 10:19:00,102.16,102.175,102.15,102.165,121888214.0
2006-12-19 10:20:00,102.165,102.178,102.153,102.153,124035269.0
2006-12-19 10:21:00,102.165,102.17,102.12,102.12,80048625.0
2006-12-19 10:22:00,102.12,102.13,102.103,102.13,182671829.0
2006-12-19 10:23:00,102.135,102.135,102.1,102.115,72023401.0
2006-12-19 10:24:00,102.11,102.125,102.11,102.125,225876322.0
2006-12-19 10:25:00,102.13,102.141,102.125,102.125,65480197.0
2006-12-19 10:26:00,102.115,102.115,102.097,102.1,98938823.0
2006-12-19 11:36:00,102.1,102.1,101.948,101.948,49069129.0
2006-12-19 11:37:00,101.955,101.96,101.935,101.94,87484096.0
2006-12-19 11:38:00,101.945,101.955,101.93,101.93,35537955.0
2006-12-19 11:39:00,101.935,101.94,101.905,101.94,78690287.0
2006-12-19 11:40:00,101.95,101.975,101.945,101.945,18707284.0
2006-12-19 11:41:00,101.935,101.98,101.935,101.98,71228475.0
2006-12-19 11:42:00,101.97,101.97,101.925,101.925,147969146.0
2006-12-19 11:43:00,101.94,101.978,101.935,101.95,87220445.0
2006-12-19 11:44:00,101.945,101.975,101.945,101.965,74358851.0
2006-12-19 11:45:00,101.97,101.975,101.95,101.97,68984334.0
2006-12-19 11:46:00,101.962,102.001,101.962,101.995,82293980.0
2006-12-19 11:47:00,101.985,102.04,101.98,102.0,85009278.0
2006-12-19 11:48:00,102.0,102.034,102.0,102.027,58535799.0
2006-12-19 11:49:00,102.02,102.045,102.005,102.02,39328468.0
2006-12-19 11:50:00,102.037,102.037,101.96,102.008,75231837.0
2006-12-19 11:51:00,102.015,102.035,102.01,102.025,197449932.0
2006-12-19 11:52:00,102.02,102.053,101.99,102.023,100589292.0
2006-12-19 11:53:00,102.023,102.041,102.023,102.03,23745964.0
2006-12-19 11:54:00,102.023,102.023,101.98,102.0,43691976.0
2006-12-19 11:55:00,101.98,102.05,101.98,102.05,86146693.0
2006-12-19 11:56:00,102.04,102.04,101.985,101.985,72588499.0
2006-12-19 11:57:00,102.0,102.05,102.0,102.02,72805194.0
2006-12-19 11:58:00,102.02,102.04,101.99,101.99,52775594.0
2006-12-19 11:59:00,101.995,102.05,101.99,102.05,94071691.0
2006-12-19 12:00:00,102.05,102.06,102.023,102.038,139319123.0
2006-12-19 12:01:00,102.035,102.035,102.01,102.015,47410301.0
2006-12-19 12:04:00,102.0,102.03,101.975,102.03,87502702.0
2006-12-19 12:05:00,102.025,102.035,101.995,102.035,146406018.0
2006-12-19 12:06:00,102.03,102.04,101.97,101.99,232970268.0
2006-12-19 12:07:00,101.988,102.02,101.988,101.99,20860196.0
2006-12-19 12:08:00,101.995,101.995,101.975,101.992,51155938.0
2006-12-19 12:09:00,101.99,102.005,101.983,102.002,97712631.0
2006-12-19 12:10:00,102.005,102.03,101.97,101.97,95799735.0
2006-12-19 12:11:00,101.975,101.975,101.96,101.973,62441084.0
2006-12-19 12:12:00,101.982,101.985,101.97,101.98,267005901.0
2006-12-19 12:13:00,101.983,101.983,101.942,101.965,48957739.0
2006-12-19 12:14:00,101.99,101.99,101.97,101.99,124922522.0
2006-12-19 12:15:00,101.988,102.005,101.968,102.005,106968789.0
2006-12-19 12:16:00,102.0,102.0,101.975,101.985,49886149.0
2006-12-19 12:17:00,101.982,102.007,101.978,102.007,49962562.0
2006-12-19 12:18:00,101.995,102.04,101.995,102.017,160442778.0
2006-12-19 12:19:00,102.017,102.042,102.017,102.038,131784142.0
2006-12-19 12:20:00,102.035,102.04,101.983,102.005,92727554.0
2006-12-19 12:21:00,101.965,101.992,101.95,101.95,59515418.0
2006-12-19 12:22:00,101.97,101.985,101.95,101.96,37023643.0
2006-12-19 12:23:00,101.985,101.985,101.908,101.908,66531081.0
2006-12-19 12:24:00,101.9,101.935,101.9,101.93,105309593.0
2006-12-19 12:25:00,101.917,101.95,101.88,101.922,62572144.0
2006-12-19 12:26:00,101.92,101.932,101.869,101.9,193092854.0
2006-12-19 12:27:00,101.915,101.915,101.892,101.905,26491286.0
2006-12-19 12:28:00,101.915,101.92,101.9,101.9,121084090.0
2006-12-19 12:29:00,101.895,101.895,101.875,101.895,34622645.0
2006-12-19 12:30:00,101.89,101.899,101.875,101.875,103245085.0
2006-12-19 12:31:00,101.885,101.895,101.868,101.895,20498474.0
2006-12-19 12:32:00,101.893,101.905,101.87,101.87,72384202.0
2006-12-19 12:33:00,101.87,101.9,101.87,101.89,80001221.0
2006-12-19 12:34:00,101.89,101.9,101.86,101.88,51215852.0
2006-12-19 12:35:00,101.888,101.9,101.883,101.89,31377476.0
2006-12-19 12:36:00,101.885,101.885,101.857,101.875,57620620.0
2006-12-19 12:37:00,101.895,101.895,101.855,101.855,42137773.0
2006-12-19 12:38:00,101.86,101.882,101.86,101.875,73958912.0
2006-12-19 12:39:00,101.875,101.915,101.865,101.9,97039397.0
2006-12-19 12:40:00,101.898,101.915,101.885,101.885,110507906.0
2006-12-19 12:41:00,101.88,101.89,101.88,101.89,54463643.0
2006-12-19 12:42:00,101.883,101.883,101.855,101.875,66774314.0
2006-12-19 12:43:00,101.865,101.883,101.845,101.88,119058838.0
2006-12-19 12:44:00,101.875,101.88,101.85,101.865,119506207.0
2006-12-19 12:45:00,101.875,101.89,101.86,101.87,97960489.0
2006-12-19 12:46:00,101.88,101.905,101.865,101.88,74480117.0
2006-12-19 12:47:00,101.885,101.899,101.885,101.898,67391740.0
2006-12-19 12:48:00,101.89,101.915,101.872,101.9,84184592.0
2006-12-19 12:49:00,101.91,101.918,101.895,101.91,55227402.0
2006-12-19 12:50:00,101.9,101.926,101.9,101.917,256591195.0
2006-12-19 12:51:00,101.91,101.935,101.895,101.915,149576342.0
2006-12-19 12:52:00,101.92,101.94,101.92,101.93,94899147.0
2006-12-19 12:53:00,101.915,101.93,101.915,101.93,72944963.0
2006-12-19 12:54:00,101.925,101.932,101.91,101.91,47062032.0
2006-12-19 12:55:00,101.93,101.935,101.905,101.935,28497117.0
2006-12-19 12:56:00,101.935,101.951,101.905,101.905,48810834.0
2006-12-19 12:57:00,101.945,101.97,101.943,101.962,108026151.0
2006-12-19 12:58:00,101.96,101.96,101.93,101.945,86060369.0
2006-12-19 12:59:00,101.95,101.99,101.935,101.99,32273852.0
2006-12-19 13:00:00,101.983,101.995,101.97,101.995,89497979.0
2006-12-19 13:01:00,101.995,101.995,101.976,101.99,27541462.0
2006-12-19 13:02:00,101.985,101.99,101.985,101.99,43156500.0
2006-12-19 13:03:00,101.97,101.997,101.97,101.995,38134626.0
2006-12-19 13:04:00,101.997,101.997,101.96,101.99,49810403.0
2006-12-19 13:05:00,101.983,101.99,101.96,101.985,119371662.0
2006-12-19 13:06:00,101.98,101.998,101.972,101.972,81101847.0
2006-12-19 13:07:00,101.972,101.99,101.972,101.99,35942640.0
2006-12-19 13:08:00,101.98,102.006,101.973,101.99,188652605.0
2006-12-19 13:09:00,101.99,102.01,101.988,101.99,190818155.0
2006-12-19 13:10:00,101.995,102.0,101.98,101.995,26826105.0
2006-12-19 13:11:00,101.99,102.0,101.99,101.99,96574053.0
2006-12-19 13:12:00,101.995,101.995,101.975,101.975,122877658.0
2006-12-19 13:13:00,101.98,101.99,101.97,101.97,59064657.0
2006-12-19 13:14:00,101.978,102.0,101.978,102.0,78026230.0
2006-12-19 13:15:00,101.99,102.02,101.99,102.005,149493386.0
2006-12-19 13:16:00,102.015,102.029,102.013,102.025,26486504.0
2006-12-19 13:17:00,102.025,102.04,102.005,102.035,62864612.0
2006-12-19 13:18:00,102.035,102.05,102.017,102.025,89641864.0
2006-12-19 13:19:00,102.045,102.048,102.025,102.03,101940451.0
2006-12-19 13:20:00,102.04,102.04,102.005,102.005,78099288.0
2006-12-19 13:21:00,101.99,102.015,101.99,101.995,70270555.0
2006-12-19 13:22:00,101.992,102.005,101.965,101.965,38747473.0
2006-12-19 13:23:00,101.99,102.0,101.945,101.977,151849703.0
2006-12-19 13:24:00,101.98,101.995,101.955,101.98,108236520.0
2006-12-19 13:25:00,101.975,101.99,101.95,101.97,70417566.0
2006-12-19 13:26:00,101.975,101.975,101.92,101.935,130452436.0
2006-12-19 13:27:00,101.935,101.949,101.935,101.947,143954140.0
2006-12-19 13:28:00,101.945,102.0,101.94,102.0,63020027.0
2006-12-19 13:29:00,102.025,102.025,101.99,101.99,32490057.0
2006-12-19 13:30:00,101.99,101.99,101.96,101.975,55461283.0
2006-12-19 13:31:00,101.962,101.969,101.945,101.945,141135709.0
2006-12-19 13:32:00,101.945,101.98,101.945,101.98,73504617.0
2006-12-19 13:33:00,101.985,102.005,101.915,101.955,108905716.0
2006-12-19 13:34:00,101.95,101.985,101.95,101.985,29464782.0
2006-12-19 13:35:00,101.975,101.99,101.957,101.97,52538540.0
2006-12-19 13:36:00,101.97,101.976,101.935,101.935,56346487.0
2006-12-19 13:37:00,101.96,101.965,101.952,101.953,47190047.0
2006-12-19 13:38:00,101.96,101.96,101.935,101.94,83056503.0
2006-12-19 13:39:00,101.945,101.957,101.917,101.95,126304662.0
2006-12-19 13:40:00,101.96,101.96,101.904,101.948,42853935.0
2006-12-19 13:41:00,101.937,101.955,101.937,101.955,33577805.0
2006-12-19 13:42:00,101.952,101.959,101.943,101.943,94044899.0
2006-12-19 13:43:00,101.938,102.005,101.938,102.005,50206349.0
2006-12-19 13:44:00,102.0,102.01,101.972,101.972,62746385.0
2006-12-19 13:45:00,101.975,101.99,101.965,101.985,43796948.0
2006-12-19 13:46:00,101.985,101.985,101.97,101.97,42986606.0
2006-12-19 13:47:00,101.97,101.993,101.97,101.98,117554802.0
2006-12-19 13:48:00,101.99,101.99,101.965,101.973,58611310.0
2006-12-19 13:49:00,101.98,101.993,101.97,101.978,145652558.0
2006-12-19 13:50:00,101.97,101.995,101.97,101.985,39470428.0
2006-12-19 13:51:00,101.98,101.995,101.965,101.98,77206664.0
2006-12-19 13:52:00,101.98,101.997,101.962,101.962,105041879.0
2006-12-19 13:53:00,101.97,101.992,101.97,101.987,56973107.0
2006-12-19 13:54:00,102.0,102.0,101.953,101.98,71823632.0
2006-12-19 13:55:00,101.975,101.979,101.966,101.972,147900703.0
2006-12-19 13:56:00,101.975,101.985,101.96,101.973,109884676.0
2006-12-19 13:57:00,101.96,101.975,101.935,101.935,110984240.0
2006-12-19 13:58:00,101.94,101.95,101.895,101.92,53879465.0
2006-12-19 13:59:00,101.915,101.915,101.872,101.885,64544642.0
2006-12-19 14:01:00,101.89,102.015,101.89,102.015,71388292.0
2006-12-19 14:02:00,102.015,102.04,101.977,102.01,119728443.0
2006-12-19 14:03:00,102.015,102.025,101.99,101.997,100560915.0
2006-12-19 14:04:00,102.005,102.008,101.975,101.975,101071623.0
2006-12-19 14:05:00,101.965,101.997,101.965,101.992,107744512.0
2006-12-19 14:06:00,101.995,102.01,101.988,101.995,74480444.0
2006-12-19 14:07:00,101.985,101.992,101.965,101.987,66618240.0
2006-12-19 14:08:00,101.985,102.004,101.977,101.977,143870589.0
2006-12-19 14:09:00,101.985,102.0,101.979,102.0,67629362.0
2006-12-19 14:10:00,102.0,102.01,101.985,102.005,137041274.0
2006-12-19 14:11:00,101.99,102.005,101.975,102.005,174890907.0
2006-12-19 14:12:00,102.015,102.017,101.99,102.0,111750339.0
2006-12-19 14:13:00,101.998,102.005,101.98,102.005,126751847.0
2006-12-19 14:14:00,101.995,102.018,101.995,102.005,125839481.0
2006-12-19 14:15:00,102.0,102.024,102.0,102.01,29385246.0
2006-12-19 14:16:00,102.015,102.025,101.995,102.01,26949421.0
2006-12-19 14:17:00,101.98,102.02,101.965,102.02,157262629.0
2006-12-19 14:18:00,102.01,102.015,101.985,101.985,215537432.0
2006-12-19 14:19:00,101.995,102.015,101.99,102.015,195372248.0
2006-12-19 14:20:00,102.02,102.045,102.02,102.03,91512355.0
2006-12-19 14:21:00,102.035,102.05,102.02,102.05,56298696.0
2006-12-19 14:22:00,102.043,102.055,102.035,102.035,70824871.0
2006-12-19 14:23:00,102.035,102.05,102.025,102.025,37864991.0
2006-12-19 14:24:00,102.02,102.046,102.02,102.025,188159036.0
2006-12-19 14:25:00,102.035,102.05,102.025,102.045,123400591.0
2006-12-19 14:26:00,102.045,102.05,102.035,102.035,44779227.0
2006-12-19 14:27:00,102.047,102.105,102.027,102.105,79543549.0
2006-12-19 14:28:00,102.095,102.095,102.075,102.075,55577354.0
2006-12-19 14:29:00,102.065,102.08,102.06,102.065,112867159.0
2006-12-19 14:30:00,102.075,102.075,102.05,102.055,38862191.0
2006-12-19 14:31:00,102.055,102.07,102.047,102.06,32588745.0
2006-12-19 14:32:00,102.06,102.195,102.06,102.158,88148123.0
2006-12-19 14:33:00,102.14,102.141,102.115,102.135,119688230.0
2006-12-19 14:34:00,102.125,102.141,102.113,102.113,17484936.0
2006-12-19 14:35:00,102.128,102.128,102.097,102.105,77486125.0
2006-12-19 14:36:00,102.1,102.12,102.085,102.09,84379885.0
2006-12-19 14:37:00,102.085,102.1,102.06,102.075,59903460.0
2006-12-19 14:38:00,102.065,102.09,102.058,102.085,97653708.0
2006-12-19 14:39:00,102.068,102.085,102.066,102.075,217000411.0
2006-12-19 14:40:00,102.08,102.09,102.075,102.08,65263701.0
2006-12-19 14:41:00,102.065,102.09,102.04,102.085,148769743.0
2006-12-19 14:42:00,102.077,102.095,102.077,102.09,52390690.0
2006-12-19 14:43:00,102.095,102.098,102.075,102.075,27772378.0
2006-12-19 14:44:00,102.065,102.09,102.063,102.082,104411666.0
2006-12-19 14:45:00,102.085,102.092,102.06,102.065,107602116.0
2006-12-19 14:46:00,102.065,102.065,102.042,102.06,69057136.0
2006-12-19 14:47:00,102.058,102.09,102.051,102.09,93184396.0
2006-12-19 14:48:00,102.095,102.095,102.05,102.07,114163139.0
2006-12-19 14:49:00,102.075,102.075,102.015,102.015,90009468.0
2006-12-19 14:50:00,102.055,102.06,102.017,102.017,89738754.0
2006-12-19 14:51:00,102.022,102.06,102.0,102.06,95370176.0
2006-12-19 14:52:00,102.055,102.07,102.055,102.07,58601126.0
2006-12-19 14:53:00,102.075,102.085,102.059,102.06,82639139.0
2006-12-19 14:54:00,102.06,102.078,102.055,102.055,140345276.0
2006-12-19 14:55:00,102.055,102.075,102.027,102.027,66067576.0
2006-12-19 14:56:00,102.03,102.063,102.03,102.06,34082069.0
2006-12-19 14:57:00,102.057,102.08,102.057,102.06,108481924.0
2006-12-19 14:58:00,102.055,102.065,102.029,102.065,48657249.0
2006-12-19 14:59:00,102.06,102.065,102.008,102.065,119527055.0
2006-12-19 15:00:00,102.05,102.06,102.05,102.053,72489896.0
2006-12-19 15:01:00,102.065,102.065,102.038,102.065,76669260.0
2006-12-19 15:02:00,102.065,102.065,102.014,102.06,105005041.0
2006-12-19 15:03:00,102.053,102.061,102.045,102.052,43058642.0
2006-12-19 15:04:00,102.05,102.078,102.038,102.068,175082090.0
2006-12-19 15:05:00,102.07,102.085,102.07,102.078,65349301.0
2006-12-19 15:06:00,102.075,102.135,102.075,102.118,87224123.0
2006-12-19 15:07:00,102.12,102.12,102.095,102.11,69006250.0
2006-12-19 15:08:00,102.12,102.12,102.052,102.07,64783770.0
2006-12-19 15:09:00,102.085,102.105,102.075,102.085,93888214.0
2006-12-19 15:10:00,102.08,102.13,102.08,102.13,75386020.0
2006-12-19 15:11:00,102.12,102.145,102.08,102.137,59649469.0
2006-12-19 15:12:00,102.143,102.168,102.128,102.155,124670503.0
2006-12-19 15:13:00,102.15,102.15,102.13,102.14,86287489.0
2006-12-19 15:14:00,102.155,102.165,102.117,102.15,75704502.0
2006-12-19 15:15:00,102.155,102.157,102.144,102.145,10098467.0
2006-12-19 15:16:00,102.145,102.16,102.125,102.125,54755768.0
2006-12-19 15:17:00,102.128,102.138,102.118,102.125,56282052.0
2006-12-19 15:18:00,102.12,102.132,102.11,102.13,64734295.0
2006-12-19 15:19:00,102.13,102.135,102.095,102.133,75546588.0
2006-12-19 15:20:00,102.13,102.145,102.096,102.135,110282380.0
2006-12-19 15:21:00,102.122,102.14,102.122,102.127,138491946.0
2006-12-19 15:22:00,102.125,102.134,102.125,102.13,100196071.0
2006-12-19 15:23:00,102.13,102.145,102.115,102.145,36890936.0
2006-12-19 15:24:00,102.14,102.14,102.12,102.138,57472490.0
2006-12-19 15:25:00,102.135,102.145,102.125,102.145,63989615.0
2006-12-19 15:26:00,102.14,102.14,102.095,102.095,61206206.0
2006-12-19 15:27:00,102.105,102.123,102.09,102.123,53325963.0
2006-12-19 15:28:00,102.12,102.129,102.1,102.122,144297158.0
2006-12-19 15:29:00,102.103,102.149,102.085,102.095,92844179.0
2006-12-19 15:31:00,102.098,102.17,102.098,102.15,63486535.0
2006-12-19 15:32:00,102.165,102.177,102.121,102.155,48841977.0
2006-12-19 15:33:00,102.16,102.185,102.117,102.135,125162128.0
2006-12-19 15:34:00,102.16,102.165,102.12,102.14,111699629.0
2006-12-19 15:35:00,102.14,102.153,102.115,102.115,76648938.0
2006-12-19 15:36:00,102.108,102.115,102.07,102.093,52480503.0
2006-12-19 15:37:00,102.085,102.147,102.075,102.147,97322083.0
2006-12-19 15:38:00,102.145,102.165,102.11,102.165,86188974.0
2006-12-19 15:39:00,102.17,102.2,102.167,102.18,165565612.0
2006-12-19 15:40:00,102.185,102.185,102.127,102.145,66853398.0
2006-12-19 15:41:00,102.145,102.155,102.123,102.14,80182279.0
2006-12-19 15:42:00,102.14,102.14,102.105,102.135,74616617.0
2006-12-19 15:43:00,102.135,102.15,102.112,102.145,67376740.0
2006-12-19 15:44:00,102.125,102.175,102.12,102.17,114527517.0
2006-12-19 15:45:00,102.175,102.193,102.155,102.18,97081859.0
2006-12-19 15:46:00,102.175,102.198,102.175,102.185,101065928.0
2006-12-19 15:47:00,102.19,102.243,102.19,102.225,194699875.0
2006-12-19 15:48:00,102.23,102.245,102.205,102.228,113542771.0
2006-12-19 15:49:00,102.235,102.28,102.225,102.28,63421828.0
2006-12-19 15:50:00,102.275,102.295,102.238,102.25,101137870.0
2006-12-19 15:51:00,102.26,102.265,102.238,102.265,33218052.0
2006-12-19 15:52:00,102.26,102.285,102.23,102.23,109165794.0
2006-12-19 15:53:00,102.27,102.27,102.243,102.243,49945470.0
2006-12-19 15:54:00,102.25,102.26,102.22,102.233,35990400.0
2006-12-19 15:55:00,102.23,102.255,102.22,102.24,107975208.0
2006-12-19 15:56:00,102.25,102.26,102.193,102.193,123335033.0
2006-12-19 15:57:00,102.2,102.245,102.195,102.21,58156576.0
2006-12-19 15:58:00,102.205,102.228,102.205,102.225,167399035.0
2006-12-19 15:59:00,102.205,102.23,102.185,102.185,13444586.0
2006-12-19 16:00:00,102.175,102.183,102.135,102.135,114319381.0
2006-12-19 16:01:00,102.185,102.19,102.13,102.19,75932078.0
2006-12-19 16:02:00,102.185,102.205,102.17,102.205,46950061.0
2006-12-19 16:03:00,102.198,102.198,102.165,102.18,109876072.0
2006-12-19 16:04:00,102.172,102.185,102.155,102.155,72255799.0
2006-12-19 16:05:00,102.15,102.162,102.125,102.15,69209223.0
2006-12-19 16:06:00,102.17,102.192,102.17,102.18,51698006.0
2006-12-19 16:07:00,102.185,102.185,102.123,102.135,68015271.0
2006-12-19 16:08:00,102.145,102.145,102.11,102.11,79466769.0
2006-12-19 16:09:00,102.07,102.145,102.07,102.118,68025010.0
2006-12-19 16:10:00,102.125,102.13,102.117,102.13,50545130.0
2006-12-19 16:11:00,102.125,102.14,102.108,102.135,83548291.0
2006-12-19 16:12:00,102.13,102.152,102.115,102.145,136250691.0
2006-12-19 16:13:00,102.15,102.15,102.135,102.14,138640723.0
2006-12-19 16:14:00,102.135,102.145,102.125,102.125,102775823.0
2006-12-19 16:15:00,102.12,102.127,102.115,102.115,39885482.0
2006-12-19 16:16:00,102.112,102.13,102.083,102.125,21900073.0
2006-12-19 16:17:00,102.13,102.147,102.127,102.13,100823863.0
2006-12-19 16:18:00,102.14,102.143,102.125,102.13,80217342.0
2006-12-19 16:19:00,102.125,102.137,102.08,102.12,137791908.0
2006-12-19 16:20:00,102.115,102.135,102.1,102.112,56370391.0
2006-12-19 16:21:00,102.12,102.134,102.112,102.12,41549415.0
2006-12-19 16:22:00,102.112,102.113,102.1,102.105,35402129.0
2006-12-19 16:23:00,102.11,102.127,102.095,102.127,164270828.0
2006-12-19 16:24:00,102.14,102.146,102.125,102.14,45687274.0
2006-12-19 16:25:00,102.155,102.166,102.132,102.165,61925913.0
2006-12-19 16:26:00,102.165,102.181,102.154,102.165,48405202.0
2006-12-19 16:27:00,102.17,102.17,102.125,102.145,103376764.0
2006-12-19 16:28:00,102.143,102.165,102.125,102.155,90280487.0
2006-12-19 16:29:00,102.15,102.175,102.115,102.143,43594613.0
2006-12-19 16:30:00,102.13,102.185,102.13,102.18,67265422.0
2006-12-19 16:31:00,102.178,102.178,102.132,102.152,172804307.0
2006-12-19 16:32:00,102.152,102.16,102.125,102.125,43403743.0
2006-12-19 16:33:00,102.11,102.165,102.11,102.145,86952628.0
2006-12-19 16:34:00,102.145,102.155,102.105,102.105,90569988.0
2006-12-19 16:35:00,102.085,102.13,102.072,102.11,46582566.0
2006-12-19 16:36:00,102.11,102.145,102.11,102.145,134561176.0
2006-12-19 16:37:00,102.155,102.155,102.105,102.13,143144620.0
2006-12-19 16:38:00,102.11,102.127,102.11,102.117,49926469.0
2006-12-19 16:39:00,102.12,102.135,102.065,102.09,60706912.0
2006-12-19 16:40:00,102.08,102.13,102.08,102.105,54076905.0
2006-12-19 16:41:00,102.093,102.115,102.09,102.113,54244749.0
2006-12-19 16:42:00,102.12,102.12,102.08,102.08,37608613.0
2006-12-19 16:43:00,102.063,102.075,102.035,102.045,28169121.0
2006-12-19 16:44:00,102.045,102.077,102.045,102.045,75241785.0
2006-12-19 16:45:00,102.065,102.073,102.035,102.052,62418493.0
2006-12-19 16:46:00,102.037,102.07,102.025,102.07,57921628.0
2006-12-19 16:47:00,102.06,102.06,102.025,102.03,140253929.0
2006-12-19 16:48:00,102.05,102.085,102.028,102.085,54683061.0
2006-12-19 16:49:00,102.085,102.09,102.04,102.067,29864446.0
2006-12-19 16:50:00,102.065,102.09,102.06,102.065,59040365.0
2006-12-19 16:51:00,102.065,102.09,102.065,102.07,64118370.0
2006-12-19 16:52:00,102.085,102.09,102.055,102.075,36178439.0
2006-12-19 16:53:00,102.07,102.078,102.055,102.06,69873653.0
2006-12-19 16:54:00,102.055,102.08,102.05,102.063,110377215.0
2006-12-19 16:55:00,102.055,102.075,102.055,102.058,89126881.0
2006-12-19 16:56:00,102.065,102.068,102.03,102.058,37843054.0
2006-12-19 16:57:00,102.055,102.075,102.038,102.048,139553172.0
2006-12-19 16:58:00,102.06,102.06,102.035,102.05,126106898.0
2006-12-19 16:59:00,102.04,102.097,102.03,102.08,73564477.0
2006-12-19 17:00:00,102.088,102.13,102.075,102.13,58490928.0
2006-12-19 17:01:00,102.125,102.128,102.088,102.115,59013883.0
2006-12-19 17:02:00,102.115,102.14,102.115,102.14,85112943.0
2006-12-19 17:03:00,102.135,102.17,102.135,102.145,33981062.0
2006-12-19 17:04:00,102.145,102.185,102.145,102.175,164087925.0
2006-12-19 17:05:00,102.185,102.205,102.165,102.205,46226348.0
2006-12-19 17:06:00,102.21,102.26,102.2,102.225,96225892.0
2006-12-19 17:07:00,102.24,102.245,102.205,102.22,74183928.0
2006-12-19 17:08:00,102.235,102.235,102.19,102.203,46585319.0
2006-12-19 17:09:00,102.21,102.231,102.2,102.215,98823091.0
2006-12-19 17:10:00,102.225,102.227,102.193,102.227,91109612.0
2006-12-19 17:11:00,102.22,102.245,102.215,102.23,84833159.0
2006-12-19 17:12:00,102.235,102.262,102.225,102.238,76736807.0
2006-12-19 17:13:00,102.222,102.255,102.215,102.233,118689634.0
2006-12-19 17:14:00,102.245,102.252,102.205,102.23,66443106.0
2006-12-19 17:15:00,102.225,102.24,102.212,102.225,60028723.0
2006-12-19 17:16:00,102.21,102.262,102.21,102.245,127913084.0
2006-12-19 17:17:00,102.25,102.265,102.215,102.23,77980082.0
2006-12-19 17:18:00,102.23,102.26,102.22,102.22,58063653.0
2006-12-19 17:19:00,102.215,102.225,102.195,102.21,132527135.0
2006-12-19 17:20:00,102.207,102.213,102.2,102.2,78018098.0
2006-12-19 17:21:00,102.2,102.203,102.19,102.195,64364490.0
2006-12-19 17:22:00,102.195,102.204,102.195,102.195,84683999.0
2006-12-19 17:23:00,102.2,102.22,102.175,102.175,33281456.0
2006-12-19 17:24:00,102.168,102.19,102.16,102.185,106955407.0
2006-12-19 17:25:00,102.193,102.215,102.184,102.193,52955976.0
2006-12-19 17:26:00,102.195,102.195,102.17,102.17,92651068.0
2006-12-19 17:27:00,102.168,102.178,102.15,102.175,175789274.0
2006-12-19 17:28:00,102.17,102.17,102.105,102.135,39792455.0
2006-12-19 17:29:00,102.155,102.165,102.115,102.115,48294224.0
2006-12-19 17:30:00,102.125,102.155,102.12,102.14,43063131.0
2006-12-19 17:31:00,102.14,102.155,102.12,102.145,106376985.0
2006-12-19 17:32:00,102.157,102.157,102.132,102.14,106516903.0
2006-12-19 17:33:00,102.14,102.152,102.125,102.125,38660416.0
2006-12-19 17:34:00,102.122,102.18,102.122,102.17,66848625.0
2006-12-19 17:35:00,102.175,102.195,102.147,102.195,70157901.0
2006-12-19 17:36:00,102.19,102.2,102.175,102.2,69292503.0
2006-12-19 17:37:00,102.2,102.2,102.165,102.165,73486239.0
2006-12-19 17:38:00,102.175,102.19,102.175,102.175,54432230.0
2006-12-19 17:39:00,102.16,102.171,102.12,102.16,124614432.0
2006-12-19 17:40:00,102.152,102.165,102.118,102.165,91391913.0
2006-12-19 17:41:00,102.17,102.175,102.15,102.175,40801530.0
2006-12-19 17:42:00,102.18,102.18,102.149,102.15,34178948.0
2006-12-19 17:43:00,102.16,102.175,102.14,102.162,47018811.0
2006-12-19 17:44:00,102.165,102.174,102.135,102.135,71165208.0
2006-12-19 17:45:00,102.125,102.162,102.125,102.14,98328722.0
2006-12-19 17:46:00,102.135,102.143,102.089,102.135,105346645.0
2006-12-19 17:47:00,102.085,102.178,102.085,102.115,110816642.0
2006-12-19 17:48:00,102.11,102.136,102.07,102.07,57814307.0
2006-12-19 17:49:00,102.108,102.123,102.078,102.095,85625042.0
2006-12-19 17:50:00,102.105,102.107,102.08,102.093,73259953.0
2006-12-19 17:51:00,102.103,102.116,102.1,102.1,82410930.0
2006-12-19 17:52:00,102.09,102.095,102.08,102.095,59785206.0
2006-12-19 17:53:00,102.092,102.092,102.075,102.085,35378202.0
2006-12-19 17:54:00,102.07,102.096,102.07,102.092,216502792.0
2006-12-19 17:55:00,102.1,102.1,102.075,102.095,62200681.0
2006-12-19 17:56:00,102.1,102.12,102.09,102.12,56742739.0
2006-12-19 17:57:00,102.11,102.125,102.105,102.108,22564203.0
2006-12-19 17:58:00,102.105,102.12,102.08,102.103,114343255.0
2006-12-19 17:59:00,102.105,102.175,102.09,102.175,77904033.0
2006-12-19 18:00:00,102.16,102.19,102.16,102.185,63863208.0
2006-12-19 18:01:00,102.18,102.195,102.145,102.195,69316249.0
2006-12-19 18:02:00,102.195,102.195,102.165,102.165,87257732.0
2006-12-19 18:03:00,102.16,102.18,102.16,102.16,105244608.0
2006-12-19 18:04:00,102.175,102.175,102.143,102.143,44119029.0
2006-12-19 18:05:00,102.155,102.18,102.143,102.155,180325725.0
2006-12-19 18:06:00,102.145,102.175,102.145,102.155,11951411.0
2006-12-19 18:07:00,102.148,102.17,102.148,102.15,31107985.0
2006-12-19 18:08:00,102.145,102.155,102.13,102.145,35035445.0
2006-12-19 18:09:00,102.15,102.175,102.113,102.15,58571115.0
2006-12-19 18:10:00,102.14,102.157,102.14,102.152,37683548.0
2006-12-19 18:11:00,102.15,102.165,102.14,102.15,133035267.0
2006-12-19 18:12:00,102.155,102.155,102.135,102.135,91000561.0
2006-12-19 18:13:00,102.145,102.15,102.12,102.13,31925259.0
2006-12-19 18:14:00,102.125,102.138,102.115,102.12,87108899.0
2006-12-19 18:15:00,102.14,102.14,102.107,102.135,40307788.0
2006-12-19 18:16:00,102.133,102.139,102.12,102.12,55526139.0
2006-12-19 18:17:00,102.125,102.125,102.095,102.1,71375550.0
2006-12-19 18:18:00,102.1,102.117,102.054,102.095,71249622.0
2006-12-19 18:19:00,102.095,102.125,102.093,102.095,199870028.0
2006-12-19 18:20:00,102.1,102.115,102.095,102.11,91708490.0
2006-12-19 18:21:00,102.11,102.11,102.05,102.085,66318883.0
2006-12-19 18:22:00,102.077,102.095,102.075,102.095,82561356.0
2006-12-19 18:23:00,102.1,102.12,102.035,102.12,127728314.0
2006-12-19 18:24:00,102.115,102.12,102.095,102.11,94018198.0
2006-12-19 18:25:00,102.105,102.105,102.094,102.095,64383729.0
2006-12-19 18:26:00,102.1,102.112,102.099,102.102,42495752.0
2006-12-19 18:27:00,102.1,102.13,102.1,102.105,75384953.0
2006-12-19 18:28:00,102.09,102.12,102.09,102.11,156193357.0
2006-12-19 18:29:00,102.11,102.11,102.088,102.105,72693907.0
2006-12-19 18:30:00,102.102,102.14,102.102,102.11,45414451.0
2006-12-19 18:31:00,102.11,102.12,102.095,102.095,34016704.0
2006-12-19 18:32:00,102.1,102.125,102.1,102.1,193506794.0
2006-12-19 18:33:00,102.11,102.123,102.085,102.085,76427825.0
2006-12-19 18:34:00,102.095,102.108,102.095,102.1,59562560.0
2006-12-19 18:35:00,102.1,102.101,102.082,102.087,34741404.0
2006-12-19 18:36:00,102.089,102.115,102.089,102.097,73953036.0
2006-12-19 18:37:00,102.105,102.121,102.105,102.11,25668963.0
2006-12-19 18:38:00,102.1,102.115,102.084,102.115,47131646.0
2006-12-19 18:39:00,102.115,102.125,102.095,102.125,43377055.0
2006-12-19 18:40:00,102.12,102.13,102.08,102.088,47807984.0
2006-12-19 18:41:00,102.09,102.115,102.09,102.1,132897771.0
2006-12-19 18:42:00,102.095,102.118,102.09,102.105,60304201.0
2006-12-19 18:43:00,102.1,102.105,102.085,102.095,158610202.0
2006-12-19 18:44:00,102.095,102.097,102.065,102.085,184065883.0
2006-12-19 18:45:00,102.082,102.085,102.05,102.085,43142471.0
2006-12-19 18:46:00,102.09,102.097,102.073,102.09,121379004.0
2006-12-19 18:47:00,102.103,102.103,102.03,102.07,25645397.0
2006-12-19 18:48:00,102.055,102.055,102.02,102.025,94412477.0
2006-12-19 18:49:00,102.02,102.032,102.01,102.015,161144716.0
2006-12-19 18:50:00,101.995,101.995,101.98,101.98,40407319.0
2006-12-19 18:51:00,101.97,101.99,101.948,101.985,139894311.0
2006-12-19 18:52:00,101.985,101.997,101.97,101.992,158884624.0
2006-12-19 18:53:00,102.005,102.02,101.982,102.01,75842231.0
2006-12-19 18:54:00,102.0,102.055,102.0,102.055,141943755.0
2006-12-19 18:55:00,102.05,102.05,101.995,102.0,78033690.0
2006-12-19 18:56:00,102.005,102.015,101.988,101.99,118054269.0
2006-12-19 18:57:00,101.985,102.005,101.985,101.99,97955869.0
2006-12-19 18:58:00,102.005,102.015,101.99,101.99,128905827.0
2006-12-19 18:59:00,102.0,102.01,101.975,102.0,94873525.0
2006-12-19 19:00:00,101.985,102.058,101.985,102.055,125896024.0
2006-12-19 19:01:00,102.045,102.045,102.015,102.035,101300889.0
2006-12-19 19:02:00,102.03,102.037,101.998,102.035,55244875.0
2006-12-19 19:03:00,102.05,102.062,102.03,102.03,82844064.0
2006-12-19 19:04:00,102.025,102.06,102.019,102.06,73651278.0
2006-12-19 19:05:00,102.045,102.07,102.045,102.07,112699280.0
2006-12-19 19:06:00,102.063,102.09,102.055,102.09,49983188.0
2006-12-19 19:07:00,102.095,102.095,102.048,102.06,56990951.0
2006-12-19 19:08:00,102.05,102.065,102.045,102.045,78366918.0
2006-12-19 19:09:00,102.06,102.06,102.03,102.045,133908549.0
2006-12-19 19:10:00,102.045,102.045,101.972,102.0,53541018.0
2006-12-19 19:11:00,102.02,102.03,102.003,102.03,112634538.0
2006-12-19 19:12:00,102.02,102.045,102.015,102.045,40871393.0
2006-12-19 19:13:00,102.042,102.047,102.04,102.04,68109721.0
2006-12-19 19:14:00,102.035,102.06,102.025,102.045,54681164.0
2006-12-19 19:15:00,102.048,102.06,101.994,102.06,167628006.0
2006-12-19 19:16:00,102.055,102.095,102.04,102.095,94488800.0
2006-12-19 19:17:00,102.09,102.102,102.09,102.095,46946269.0
2006-12-19 19:18:00,102.098,102.11,102.09,102.095,44076986.0
2006-12-19 19:19:00,102.095,102.095,102.078,102.083,104869610.0
2006-12-19 19:20:00,102.093,102.095,102.075,102.08,37682026.0
2006-12-19 19:21:00,102.092,102.145,102.092,102.11,104116961.0
2006-12-19 19:22:00,102.12,102.15,102.099,102.135,34427794.0
2006-12-19 19:23:00,102.13,102.145,102.105,102.105,87897262.0
2006-12-19 19:24:00,102.09,102.125,102.071,102.125,63272600.0
2006-12-19 19:25:00,102.12,102.16,102.102,102.137,57627350.0
2006-12-19 19:26:00,102.14,102.175,102.115,102.13,68477274.0
2006-12-19 19:27:00,102.13,102.175,102.13,102.145,54159930.0
2006-12-19 19:28:00,102.127,102.19,102.12,102.175,122559317.0
2006-12-19 19:29:00,102.165,102.183,102.165,102.175,143026496.0
2006-12-19 19:30:00,102.185,102.185,102.155,102.155,74062493.0
2006-12-19 19:31:00,102.165,102.175,102.151,102.175,33863313.0
2006-12-19 19:32:00,102.175,102.175,102.138,102.148,102891460.0
2006-12-19 19:33:00,102.14,102.165,102.14,102.165,36032125.0
2006-12-19 19:34:00,102.15,102.17,102.138,102.138,67828639.0
2006-12-19 19:35:00,102.14,102.15,102.132,102.15,129936114.0
2006-12-19 19:36:00,102.157,102.16,102.133,102.135,32924945.0
2006-12-19 19:37:00,102.15,102.182,102.145,102.175,86410778.0
2006-12-19 19:38:00,102.195,102.195,102.155,102.16,47778639.0
2006-12-19 19:39:00,102.155,102.17,102.117,102.17,86344151.0
2006-12-19 19:40:00,102.173,102.173,102.158,102.16,113467064.0
2006-12-19 19:41:00,102.155,102.18,102.1,102.1,76566082.0
2006-12-19 19:42:00,102.135,102.165,102.135,102.165,137556206.0
2006-12-19 19:44:00,102.155,102.165,102.155,102.165,48827211.0
2006-12-19 19:45:00,102.162,102.171,102.115,102.115,99263607.0
2006-12-19 19:46:00,102.125,102.15,102.12,102.12,116870884.0
2006-12-19 19:47:00,102.1,102.135,102.1,102.135,48778521.0
2006-12-19 19:48:00,102.122,102.135,102.072,102.13,101394723.0
2006-12-19 19:49:00,102.125,102.125,102.116,102.117,43159506.0
2006-12-19 19:50:00,102.115,102.128,102.107,102.107,36480458.0
2006-12-19 19:51:00,102.11,102.11,102.059,102.095,110430352.0
2006-12-19 19:52:00,102.098,102.11,102.098,102.105,118702869.0
2006-12-19 19:53:00,102.095,102.105,102.085,102.1,93131030.0
2006-12-19 19:54:00,102.105,102.12,102.105,102.105,77575065.0
2006-12-19 19:55:00,102.105,102.116,102.085,102.095,195209629.0
2006-12-19 19:56:00,102.093,102.099,102.077,102.077,118285560.0
2006-12-19 19:57:00,102.078,102.09,102.076,102.09,40205785.0
2006-12-19 19:58:00,102.08,102.095,102.071,102.085,43999405.0
2006-12-19 19:59:00,102.085,102.09,102.044,102.09,91587818.0
2006-12-19 20:00:00,102.088,102.091,102.068,102.08,124367987.0
2006-12-19 20:01:00,102.085,102.101,102.08,102.08,48350009.0
2006-12-19 20:02:00,102.095,102.095,102.04,102.05,51218498.0
2006-12-19 20:03:00,102.06,102.076,102.05,102.073,53069669.0
2006-12-19 20:04:00,102.075,102.076,102.031,102.065,71594778.0
2006-12-19 20:05:00,102.075,102.075,102.045,102.045,42475686.0
2006-12-19 20:06:00,102.065,102.07,102.055,102.06,88394428.0
2006-12-19 20:08:00,102.075,102.075,102.055,102.06,82079802.0
2006-12-19 20:09:00,102.055,102.08,102.055,102.055,67581757.0
2006-12-19 20:10:00,102.015,102.057,102.015,102.055,85125164.0
2006-12-19 20:11:00,102.05,102.08,102.05,102.08,102167525.0
2006-12-19 20:12:00,102.073,102.079,102.07,102.073,55371930.0
2006-12-19 20:13:00,102.08,102.1,102.06,102.09,48780855.0
2006-12-19 20:14:00,102.085,102.085,102.058,102.075,100152287.0
2006-12-19 20:15:00,102.085,102.1,102.068,102.068,136908705.0
2006-12-19 20:16:00,102.075,102.084,102.069,102.07,54734368.0
2006-12-19 20:17:00,102.072,102.091,102.072,102.077,100818921.0
2006-12-19 20:18:00,102.085,102.115,102.085,102.095,99447351.0
2006-12-19 20:19:00,102.095,102.11,102.082,102.11,32739399.0
2006-12-19 20:20:00,102.105,102.105,102.083,102.083,65005160.0
2006-12-19 20:21:00,102.078,102.1,102.03,102.095,70086089.0
2006-12-19 20:22:00,102.087,102.103,102.085,102.085,34581129.0
2006-12-19 20:23:00,102.09,102.1,102.085,102.095,39831151.0
2006-12-19 20:24:00,102.08,102.12,102.08,102.11,59300714.0
2006-12-19 20:25:00,102.11,102.11,102.089,102.095,22250333.0
2006-12-19 20:26:00,102.06,102.125,102.06,102.095,78464848.0
2006-12-19 20:27:00,102.07,102.095,102.07,102.09,47653697.0
2006-12-19 20:28:00,102.1,102.1,102.085,102.085,68279310.0
2006-12-19 20:29:00,102.09,102.143,102.09,102.125,184520031.0
2006-12-19 20:30:00,102.123,102.165,102.115,102.14,71897411.0
2006-12-19 20:31:00,102.15,102.15,102.088,102.107,114846299.0
2006-12-19 20:32:00,102.125,102.125,102.091,102.12,21323099.0
2006-12-19 20:33:00,102.11,102.21,102.11,102.17,42457201.0
2006-12-19 20:34:00,102.18,102.195,102.145,102.175,82760762.0
2006-12-19 20:35:00,102.175,102.223,102.175,102.2,113512384.0
2006-12-19 20:36:00,102.175,102.235,102.175,102.235,18472686.0
2006-12-19 20:37:00,102.23,102.252,102.203,102.248,47852907.0
2006-12-19 20:38:00,102.25,102.268,102.217,102.22,26202239.0
2006-12-19 20:39:00,102.23,102.24,102.217,102.225,16447490.0
2006-12-19 20:40:00,102.223,102.234,102.205,102.205,59125993.0
2006-12-19 20:41:00,102.205,102.227,102.205,102.22,91414121.0
2006-12-19 20:42:00,102.21,102.251,102.21,102.23,29360175.0
2006-12-19 20:43:00,102.23,102.243,102.225,102.225,53971444.0
2006-12-19 20:44:00,102.24,102.24,102.225,102.24,44575242.0
2006-12-19 20:45:00,102.24,102.25,102.22,102.23,56366428.0
2006-12-19 20:46:00,102.23,102.26,102.23,102.243,77420485.0
2006-12-19 20:47:00,102.245,102.25,102.235,102.235,48048659.0
2006-12-19 20:48:00,102.23,102.255,102.198,102.228,73658127.0
2006-12-19 20:49:00,102.228,102.233,102.225,102.232,80474120.0
2006-12-19 20:50:00,102.235,102.243,102.222,102.227,58896050.0
2006-12-19 20:51:00,102.23,102.243,102.23,102.235,151916153.0
2006-12-19 20:52:00,102.245,102.275,102.245,102.275,48840928.0
2006-12-19 20:53:00,102.27,102.32,102.25,102.25,85134809.0
2006-12-19 20:54:00,102.26,102.27,102.24,102.265,88663462.0
2006-12-19 20:55:00,102.258,102.288,102.258,102.285,83382319.0
2006-12-19 20:56:00,102.28,102.295,102.27,102.273,82886164.0
2006-12-19 20:57:00,102.283,102.295,102.244,102.285,167795847.0
2006-12-19 20:58:00,102.26,102.316,102.26,102.315,30613233.0
2006-12-19 20:59:00,102.325,102.405,102.305,102.385,83253684.0
2006-12-19 21:00:00,102.4,102.4,102.358,102.36,65263549.0
2006-12-19 21:01:00,102.36,102.36,102.325,102.352,25843416.0
2006-12-19 21:02:00,102.345,102.355,102.325,102.347,87723137.0
2006-12-19 21:03:00,102.34,102.345,102.336,102.34,69399680.0
2006-12-19 21:04:00,102.345,102.377,102.33,102.37,33990037.0
2006-12-19 21:05:00,102.365,102.365,102.335,102.34,39093009.0
2006-12-19 21:06:00,102.335,102.36,102.328,102.345,135253478.0
2006-12-19 21:07:00,102.335,102.34,102.318,102.318,49467957.0
2006-12-19 21:08:00,102.32,102.341,102.32,102.335,147713806.0
2006-12-19 21:09:00,102.33,102.341,102.329,102.333,45630257.0
2006-12-19 21:10:00,102.335,102.344,102.335,102.337,40168351.0
2006-12-19 21:11:00,102.345,102.35,102.325,102.345,17983332.0
2006-12-19 21:12:00,102.34,102.345,102.332,102.345,132461060.0
2006-12-19 21:13:00,102.338,102.342,102.315,102.328,165396879.0
2006-12-19 21:14:00,102.34,102.346,102.317,102.345,91155833.0
2006-12-19 21:15:00,102.33,102.365,102.329,102.345,76544868.0
2006-12-19 21:16:00,102.335,102.365,102.335,102.365,50648169.0
2006-12-19 21:17:00,102.375,102.375,102.325,102.325,36131330.0
2006-12-19 21:18:00,102.322,102.333,102.313,102.325,59377909.0
2006-12-19 21:19:00,102.33,102.342,102.33,102.34,139779295.0
2006-12-19 21:20:00,102.32,102.345,102.32,102.32,50562515.0
2006-12-19 21:21:00,102.33,102.337,102.294,102.335,88605169.0
2006-12-19 21:22:00,102.345,102.345,102.343,102.345,40174884.0
2006-12-19 21:23:00,102.34,102.342,102.318,102.328,55934605.0
2006-12-19 21:24:00,102.328,102.35,102.32,102.35,47877983.0
2006-12-19 21:25:00,102.34,102.355,102.335,102.34,45990974.0
2006-12-19 21:26:00,102.345,102.355,102.33,102.345,124737058.0
2006-12-19 21:27:00,102.355,102.39,102.345,102.373,77854187.0
2006-12-19 21:28:00,102.385,102.395,102.364,102.37,102703160.0
2006-12-19 21:29:00,102.37,102.39,102.355,102.367,93502072.0
2006-12-19 21:30:00,102.365,102.4,102.363,102.38,68262191.0
2006-12-19 21:31:00,102.385,102.41,102.37,102.375,74951752.0
2006-12-19 21:32:00,102.38,102.4,102.375,102.375,127461120.0
2006-12-19 21:33:00,102.375,102.38,102.36,102.37,52627013.0
2006-12-19 21:34:00,102.365,102.378,102.35,102.35,170694383.0
2006-12-19 21:35:00,102.357,102.373,102.357,102.36,35553673.0
2006-12-19 21:36:00,102.36,102.36,102.345,102.345,59865441.0
2006-12-19 21:37:00,102.35,102.36,102.332,102.345,39778451.0
2006-12-19 21:38:00,102.345,102.345,102.335,102.335,92395627.0
2006-12-19 21:39:00,102.342,102.345,102.329,102.34,155279632.0
2006-12-19 21:40:00,102.325,102.375,102.325,102.37,67994130.0
2006-12-19 21:41:00,102.365,102.365,102.345,102.345,45809343.0
2006-12-19 21:42:00,102.345,102.363,102.33,102.33,133830598.0
2006-12-19 21:43:00,102.34,102.355,102.295,102.315,67528514.0
2006-12-19 21:44:00,102.315,102.327,102.31,102.315,33989012.0
2006-12-19 21:45:00,102.315,102.329,102.315,102.315,90155782.0
2006-12-19 21:46:00,102.31,102.32,102.3,102.313,83544167.0
2006-12-19 21:47:00,102.32,102.325,102.307,102.32,106763438.0
2006-12-19 21:48:00,102.325,102.338,102.325,102.338,87034501.0
2006-12-19 21:49:00,102.325,102.326,102.32,102.32,126871442.0
2006-12-19 21:50:00,102.315,102.35,102.315,102.35,85210488.0
2006-12-19 21:51:00,102.345,102.357,102.325,102.325,126154674.0
2006-12-19 21:52:00,102.335,102.36,102.323,102.348,49808219.0
2006-12-19 21:53:00,102.35,102.358,102.34,102.357,31176172.0
2006-12-19 21:54:00,102.365,102.365,102.345,102.355,36076758.0
2006-12-19 21:55:00,102.355,102.355,102.312,102.312,73468256.0
2006-12-19 21:56:00,102.318,102.33,102.295,102.33,24535747.0
2006-12-19 21:57:00,102.33,102.34,102.33,102.335,43977746.0
2006-12-19 21:58:00,102.335,102.335,102.327,102.335,110102254.0
2006-12-19 21:59:00,102.328,102.335,102.275,102.29,90220799.0
2006-12-19 22:00:00,102.32,102.333,102.29,102.32,80266223.0
2006-12-19 22:01:00,102.318,102.318,102.293,102.293,36295700.0
2006-12-19 22:02:00,102.3,102.322,102.293,102.302,71526645.0
2006-12-19 22:03:00,102.305,102.309,102.305,102.308,50432221.0
2006-12-19 22:04:00,102.3,102.33,102.3,102.33,61877586.0
2006-12-19 22:05:00,102.32,102.334,102.315,102.315,32087142.0
2006-12-19 22:06:00,102.31,102.355,102.285,102.355,100401353.0
2006-12-19 22:07:00,102.355,102.355,102.338,102.338,64727461.0
2006-12-19 22:08:00,102.34,102.34,102.315,102.315,38111575.0
2006-12-19 22:09:00,102.33,102.355,102.317,102.335,85720375.0
2006-12-19 22:10:00,102.34,102.36,102.334,102.335,28053893.0
2006-12-19 22:11:00,102.31,102.345,102.31,102.345,69841933.0
2006-12-19 22:12:00,102.34,102.347,102.335,102.335,81177658.0
2006-12-19 22:13:00,102.33,102.35,102.33,102.35,81348847.0
2006-12-19 22:14:00,102.335,102.375,102.335,102.375,47877159.0
2006-12-19 22:15:00,102.365,102.365,102.315,102.365,68978706.0
2006-12-19 22:16:00,102.365,102.366,102.347,102.365,171004724.0
2006-12-19 22:17:00,102.37,102.39,102.36,102.375,60894928.0
2006-12-19 22:18:00,102.363,102.38,102.363,102.375,69936128.0
2006-12-19 22:19:00,102.37,102.38,102.365,102.38,21623145.0
2006-12-19 22:20:00,102.375,102.378,102.367,102.37,47540803.0
2006-12-19 22:21:00,102.37,102.38,102.36,102.375,83411185.0
2006-12-19 22:22:00,102.375,102.375,102.357,102.36,76465722.0
2006-12-19 22:23:00,102.36,102.365,102.353,102.36,95115063.0
2006-12-19 22:24:00,102.36,102.375,102.358,102.358,63866869.0
2006-12-19 22:25:00,102.36,102.37,102.35,102.37,24047006.0
2006-12-19 22:26:00,102.368,102.377,102.364,102.365,29694926.0
2006-12-19 22:27:00,102.36,102.37,102.353,102.36,59323041.0
2006-12-19 22:28:00,102.365,102.38,102.365,102.365,54352087.0
2006-12-19 22:29:00,102.365,102.385,102.35,102.375,63169182.0
2006-12-19 22:30:00,102.38,102.385,102.358,102.375,68600442.0
2006-12-19 22:31:00,102.375,102.39,102.37,102.385,68353496.0
2006-12-19 22:32:00,102.39,102.39,102.315,102.315,49215954.0
2006-12-19 22:33:00,102.357,102.365,102.34,102.357,63811702.0
2006-12-19 22:34:00,102.365,102.365,102.303,102.355,22123011.0
2006-12-19 22:35:00,102.35,102.375,102.338,102.355,16068439.0
2006-12-19 22:36:00,102.35,102.368,102.35,102.35,135098443.0
2006-12-19 22:37:00,102.35,102.376,102.35,102.37,56953305.0
2006-12-19 22:38:00,102.373,102.385,102.358,102.385,50033860.0
2006-12-19 22:39:00,102.385,102.385,102.372,102.38,56069167.0
2006-12-19 22:40:00,102.38,102.386,102.374,102.38,82650697.0
2006-12-19 22:41:00,102.365,102.372,102.359,102.365,57815006.0
2006-12-19 22:42:00,102.36,102.388,102.36,102.375,21773563.0
2006-12-19 22:43:00,102.375,102.385,102.331,102.37,73540483.0
2006-12-19 22:44:00,102.39,102.39,102.37,102.382,59376890.0
2006-12-19 22:45:00,102.38,102.395,102.369,102.395,83599517.0
2006-12-19 22:46:00,102.395,102.402,102.385,102.4,90212716.0
2006-12-19 22:47:00,102.41,102.427,102.4,102.4,50194556.0
2006-12-19 22:48:00,102.405,102.41,102.38,102.385,50233195.0
2006-12-19 22:49:00,102.385,102.394,102.385,102.385,87430182.0
2006-12-19 22:50:00,102.375,102.4,102.375,102.385,40876567.0
2006-12-19 22:51:00,102.4,102.4,102.343,102.345,81180460.0
2006-12-19 22:52:00,102.345,102.363,102.345,102.363,32646779.0
2006-12-19 22:53:00,102.365,102.365,102.352,102.365,98019687.0
2006-12-19 22:54:00,102.36,102.36,102.335,102.36,45219068.0
2006-12-19 22:55:00,102.35,102.38,102.35,102.38,58525766.0
2006-12-19 22:56:00,102.378,102.387,102.37,102.378,104056677.0
2006-12-19 22:57:00,102.38,102.401,102.365,102.382,157767446.0
2006-12-19 22:58:00,102.393,102.42,102.385,102.408,127476229.0
2006-12-19 22:59:00,102.405,102.42,102.395,102.395,40981308.0
2006-12-19 23:00:00,102.405,102.405,102.38,102.39,20294680.0
2006-12-19 23:01:00,102.388,102.408,102.38,102.385,188967397.0
2006-12-19 23:02:00,102.4,102.4,102.377,102.393,119904389.0
2006-12-19 23:03:00,102.395,102.395,102.363,102.385,68310734.0
2006-12-19 23:04:00,102.39,102.397,102.383,102.383,104296899.0
2006-12-19 23:05:00,102.385,102.41,102.385,102.405,45560313.0
2006-12-19 23:06:00,102.405,102.41,102.385,102.41,42382470.0
2006-12-19 23:07:00,102.4,102.404,102.395,102.4,42259192.0
2006-12-19 23:08:00,102.405,102.41,102.385,102.41,27546293.0
2006-12-19 23:09:00,102.415,102.422,102.4,102.42,68015377.0
2006-12-19 23:10:00,102.42,102.42,102.409,102.41,94529968.0
2006-12-19 23:11:00,102.415,102.445,102.391,102.44,67216061.0
2006-12-19 23:12:00,102.44,102.44,102.415,102.43,89000971.0
2006-12-19 23:13:00,102.43,102.43,102.418,102.425,55334025.0
2006-12-19 23:14:00,102.42,102.422,102.409,102.41,79789000.0
2006-12-19 23:15:00,102.41,102.415,102.403,102.41,25617791.0
2006-12-19 23:16:00,102.41,102.423,102.405,102.405,87062628.0
2006-12-19 23:17:00,102.41,102.429,102.41,102.415,74260494.0
2006-12-19 23:18:00,102.42,102.434,102.415,102.425,77139081.0
2006-12-19 23:19:00,102.43,102.43,102.423,102.423,62658587.0
2006-12-19 23:20:00,102.43,102.44,102.43,102.43,151702738.0
2006-12-19 23:21:00,102.433,102.445,102.42,102.445,81305632.0
2006-12-19 23:22:00,102.445,102.45,102.425,102.425,35485439.0
2006-12-19 23:23:00,102.425,102.46,102.425,102.44,99228116.0
2006-12-19 23:24:00,102.445,102.493,102.445,102.465,83838043.0
2006-12-19 23:25:00,102.455,102.468,102.455,102.468,66019036.0
2006-12-19 23:26:00,102.47,102.47,102.445,102.455,51267136.0
2006-12-19 23:27:00,102.465,102.475,102.42,102.475,18241596.0
2006-12-19 23:28:00,102.475,102.48,102.465,102.48,45778142.0
2006-12-19 23:29:00,102.478,102.49,102.465,102.465,43433862.0
2006-12-19 23:30:00,102.475,102.48,102.416,102.458,96571667.0
2006-12-19 23:31:00,102.48,102.48,102.447,102.455,70143564.0
2006-12-19 23:32:00,102.42,102.48,102.404,102.48,88995165.0
2006-12-19 23:33:00,102.475,102.475,102.46,102.46,137010179.0
2006-12-19 23:34:00,102.465,102.465,102.447,102.455,54984563.0
2006-12-19 23:35:00,102.455,102.458,102.435,102.455,75111162.0
2006-12-19 23:36:00,102.455,102.462,102.39,102.44,74400697.0
2006-12-19 23:37:00,102.455,102.465,102.431,102.465,90301691.0
2006-12-19 23:38:00,102.46,102.477,102.45,102.475,87590159.0
2006-12-19 23:39:00,102.47,102.486,102.47,102.482,71882287.0
2006-12-19 23:40:00,102.482,102.482,102.467,102.467,62789058.0
2006-12-19 23:41:00,102.48,102.49,102.474,102.477,49952128.0
2006-12-19 23:42:00,102.475,102.494,102.455,102.477,45097363.0
2006-12-19 23:43:00,102.477,102.477,102.46,102.46,42415293.0
2006-12-19 23:44:00,102.455,102.49,102.455,102.49,19462166.0
2006-12-19 23:45:00,102.495,102.495,102.473,102.475,46696743.0
2006-12-19 23:46:00,102.463,102.483,102.455,102.48,110226043.0
2006-12-19 23:47:00,102.475,102.49,102.475,102.478,126330671.0
2006-12-19 23:48:00,102.478,102.485,102.465,102.485,47517386.0
2006-12-19 23:49:00,102.47,102.474,102.465,102.47,79386797.0
2006-12-19 23:50:00,102.465,102.5,102.465,102.475,65882101.0
2006-12-19 23:51:00,102.48,102.495,102.475,102.475,94423328.0
2006-12-19 23:52:00,102.475,102.49,102.475,102.49,41105031.0
2006-12-19 23:53:00,102.485,102.489,102.465,102.485,178841915.0
2006-12-19 23:54:00,102.475,102.481,102.465,102.48,114970141.0
2006-12-19 23:55:00,102.485,102.489,102.47,102.47,142830123.0
2006-12-19 23:56:00,102.467,102.48,102.45,102.45,53357447.0
2006-12-19 23:57:00,102.45,102.469,102.412,102.465,132617120.0
2006-12-19 23:58:00,102.415,102.475,102.415,102.435,114968072.0
2006-12-19 23:59:00,102.433,102.44,102.415,102.415,81951768.0
2006-12-20 00:12:00,102.42,102.42,102.31,102.31,68760433.0
2006-12-20 00:13:00,102.31,102.35,102.31,102.345,78056816.0
2006-12-20 00:14:00,102.335,102.378,102.335,102.365,65101174.0
2006-12-20 00:15:00,102.36,102.38,102.349,102.36,66046828.0
2006-12-20 00:16:00,102.365,102.37,102.355,102.37,78695898.0
2006-12-20 00:17:00,102.363,102.42,102.32,102.42,108104715.0
2006-12-20 00:18:00,102.365,102.416,102.365,102.397,102872206.0
2006-12-20 00:19:00,102.41,102.415,102.385,102.395,34156707.0
2006-12-20 00:20:00,102.395,102.43,102.385,102.405,90558187.0
2006-12-20 00:21:00,102.425,102.44,102.42,102.422,31401124.0
2006-12-20 00:22:00,102.41,102.425,102.41,102.425,45422673.0
2006-12-20 00:23:00,102.43,102.43,102.4,102.405,82956180.0
2006-12-20 00:24:00,102.41,102.41,102.385,102.405,58575342.0
2006-12-20 00:25:00,102.41,102.41,102.385,102.385,72010252.0
2006-12-20 00:26:00,102.387,102.398,102.387,102.395,95243687.0
2006-12-20 00:27:00,102.39,102.405,102.387,102.405,34618190.0
2006-12-20 00:28:00,102.405,102.45,102.392,102.45,50138651.0
2006-12-20 00:29:00,102.44,102.44,102.415,102.44,66390650.0
2006-12-20 00:30:00,102.44,102.45,102.415,102.42,58497776.0
2006-12-20 00:31:00,102.445,102.452,102.396,102.44,175218101.0
2006-12-20 00:32:00,102.455,102.455,102.425,102.425,31212990.0
2006-12-20 00:33:00,102.42,102.436,102.42,102.432,164171887.0
2006-12-20 00:34:00,102.44,102.448,102.425,102.425,49737780.0
2006-12-20 00:35:00,102.425,102.445,102.388,102.43,101014737.0
2006-12-20 00:36:00,102.43,102.43,102.395,102.4,58283876.0
2006-12-20 00:37:00,102.41,102.414,102.395,102.41,65699770.0
2006-12-20 00:38:00,102.395,102.403,102.385,102.385,70956710.0
2006-12-20 00:39:00,102.395,102.42,102.395,102.42,54817573.0
2006-12-20 00:40:00,102.415,102.425,102.41,102.425,57423860.0
2006-12-20 00:41:00,102.42,102.42,102.409,102.41,27520877.0
2006-12-20 00:42:00,102.41,102.425,102.405,102.41,26171217.0
2006-12-20 00:43:00,102.415,102.415,102.374,102.4,47164622.0
2006-12-20 00:44:00,102.398,102.398,102.383,102.385,47613501.0
2006-12-20 00:45:00,102.378,102.4,102.378,102.385,55076492.0
2006-12-20 00:46:00,102.39,102.4,102.374,102.4,35632140.0
2006-12-20 00:47:00,102.385,102.392,102.36,102.392,153310156.0
2006-12-20 00:48:00,102.395,102.395,102.367,102.367,68223056.0
2006-12-20 00:49:00,102.377,102.415,102.377,102.415,27994897.0
2006-12-20 00:50:00,102.41,102.416,102.4,102.415,39518866.0
2006-12-20 00:51:00,102.415,102.433,102.399,102.4,25163758.0
2006-12-20 00:52:00,102.405,102.405,102.387,102.397,124426097.0
2006-12-20 00:53:00,102.365,102.415,102.365,102.415,61270586.0
2006-12-20 00:54:00,102.405,102.416,102.4,102.4,33019489.0
2006-12-20 00:55:00,102.405,102.43,102.405,102.415,25013476.0
2006-12-20 00:56:00,102.42,102.436,102.42,102.42,67764362.0
2006-12-20 00:57:00,102.415,102.425,102.405,102.425,65916772.0
2006-12-20 00:58:00,102.425,102.44,102.41,102.425,70334711.0
2006-12-20 00:59:00,102.42,102.45,102.415,102.415,81998105.0
2006-12-20 01:00:00,102.435,102.435,102.409,102.43,17157367.0
2006-12-20 01:01:00,102.43,102.439,102.412,102.412,52848331.0
2006-12-20 01:02:00,102.415,102.425,102.412,102.425,61099301.0
2006-12-20 01:03:00,102.435,102.439,102.425,102.43,28795220.0
2006-12-20 01:04:00,102.437,102.437,102.414,102.43,79955357.0
2006-12-20 01:05:00,102.43,102.44,102.401,102.435,67378787.0
2006-12-20 01:06:00,102.435,102.435,102.42,102.42,32745021.0
2006-12-20 01:07:00,102.42,102.445,102.42,102.445,91381209.0
2006-12-20 01:08:00,102.445,102.445,102.41,102.41,72980899.0
2006-12-20 01:09:00,102.415,102.425,102.41,102.41,50261701.0
2006-12-20 01:10:00,102.415,102.442,102.385,102.415,102485855.0
2006-12-20 01:11:00,102.415,102.415,102.393,102.395,81999181.0
2006-12-20 01:12:00,102.41,102.416,102.39,102.415,122849766.0
2006-12-20 01:13:00,102.42,102.425,102.4,102.405,87291704.0
2006-12-20 01:17:00,102.42,102.42,102.391,102.403,40450156.0
2006-12-20 01:18:00,102.41,102.41,102.397,102.397,42097533.0
2006-12-20 01:19:00,102.4,102.408,102.39,102.405,69318865.0
2006-12-20 01:20:00,102.405,102.415,102.387,102.405,61901233.0
2006-12-20 01:21:00,102.395,102.406,102.385,102.4,85588930.0
2006-12-20 01:22:00,102.405,102.405,102.39,102.39,4154409.0
2006-12-20 01:23:00,102.39,102.4,102.345,102.4,109971219.0
2006-12-20 01:24:00,102.4,102.403,102.39,102.395,109842293.0
2006-12-20 01:25:00,102.395,102.395,102.365,102.365,40902907.0
2006-12-20 01:26:00,102.375,102.397,102.375,102.375,62910134.0
2006-12-20 01:27:00,102.375,102.39,102.36,102.36,75331091.0
2006-12-20 01:28:00,102.358,102.366,102.353,102.36,67816608.0
2006-12-20 01:29:00,102.365,102.385,102.324,102.36,126672844.0
2006-12-20 01:30:00,102.365,102.39,102.36,102.38,34284990.0
2006-12-20 01:31:00,102.345,102.387,102.345,102.365,52701343.0
2006-12-20 01:32:00,102.36,102.377,102.36,102.365,66485291.0
2006-12-20 01:33:00,102.375,102.385,102.314,102.365,65238388.0
2006-12-20 01:34:00,102.375,102.4,102.365,102.4,85724134.0
2006-12-20 01:35:00,102.4,102.415,102.375,102.405,63657701.0
2006-12-20 01:36:00,102.405,102.435,102.405,102.435,78686236.0
2006-12-20 01:37:00,102.433,102.433,102.42,102.43,102396448.0
2006-12-20 01:38:00,102.42,102.43,102.41,102.43,46789148.0
2006-12-20 01:39:00,102.435,102.435,102.41,102.415,128718385.0
2006-12-20 01:40:00,102.418,102.45,102.418,102.45,61583531.0
2006-12-20 01:41:00,102.44,102.443,102.425,102.44,143990469.0
2006-12-20 01:42:00,102.445,102.485,102.445,102.485,79971952.0
2006-12-20 01:43:00,102.485,102.49,102.47,102.47,90604407.0
2006-12-20 01:44:00,102.465,102.48,102.465,102.472,68207830.0
2006-12-20 01:45:00,102.465,102.465,102.45,102.45,85294007.0
2006-12-20 01:46:00,102.455,102.468,102.455,102.468,74066213.0
2006-12-20 01:47:00,102.47,102.473,102.445,102.46,44552973.0
2006-12-20 01:48:00,102.465,102.465,102.448,102.448,84030712.0
2006-12-20 01:49:00,102.455,102.455,102.428,102.428,45308335.0
2006-12-20 01:50:00,102.44,102.46,102.437,102.44,61357104.0
2006-12-20 01:51:00,102.45,102.46,102.43,102.43,81754444.0
2006-12-20 01:52:00,102.445,102.445,102.41,102.438,95183173.0
2006-12-20 01:53:00,102.435,102.438,102.415,102.422,142493216.0
2006-12-20 01:54:00,102.42,102.44,102.42,102.425,35369995.0
2006-12-20 01:55:00,102.415,102.435,102.414,102.43,102631631.0
2006-12-20 01:56:00,102.425,102.431,102.41,102.42,40720579.0
2006-12-20 01:57:00,102.425,102.435,102.425,102.435,66281275.0
2006-12-20 01:58:00,102.435,102.435,102.415,102.435,56573768.0
2006-12-20 01:59:00,102.43,102.449,102.43,102.44,61023927.0
2006-12-20 02:00:00,102.44,102.458,102.43,102.44,67714078.0
2006-12-20 02:01:00,102.445,102.445,102.42,102.42,60799321.0
2006-12-20 02:02:00,102.41,102.455,102.41,102.45,64145236.0
2006-12-20 02:03:00,102.45,102.452,102.42,102.43,44112855.0
2006-12-20 02:04:00,102.44,102.444,102.417,102.417,66520597.0
2006-12-20 02:05:00,102.43,102.43,102.405,102.42,36671848.0
2006-12-20 02:06:00,102.422,102.435,102.385,102.42,155119988.0
2006-12-20 02:07:00,102.423,102.423,102.408,102.415,103358859.0
2006-12-20 02:08:00,102.4,102.43,102.4,102.43,69650582.0
2006-12-20 02:09:00,102.42,102.44,102.414,102.435,64606827.0
2006-12-20 02:10:00,102.428,102.43,102.415,102.43,44095704.0
2006-12-20 02:11:00,102.418,102.418,102.398,102.415,83067134.0
2006-12-20 02:12:00,102.41,102.41,102.395,102.4,44691516.0
2006-12-20 02:13:00,102.398,102.41,102.398,102.405,78659955.0
2006-12-20 02:14:00,102.4,102.415,102.4,102.415,91448490.0
2006-12-20 02:15:00,102.422,102.44,102.408,102.44,68557473.0
2006-12-20 02:16:00,102.445,102.445,102.416,102.435,88967406.0
2006-12-20 02:17:00,102.432,102.432,102.424,102.43,74593739.0
2006-12-20 02:18:00,102.425,102.43,102.42,102.425,138879695.0
2006-12-20 02:19:00,102.43,102.43,102.428,102.428,4445201.0
2006-12-20 02:20:00,102.425,102.444,102.425,102.425,122530589.0
2006-12-20 02:21:00,102.42,102.44,102.415,102.415,45907720.0
2006-12-20 02:22:00,102.42,102.433,102.42,102.433,98914652.0
2006-12-20 02:23:00,102.44,102.455,102.42,102.455,77922595.0
2006-12-20 02:24:00,102.455,102.46,102.435,102.435,67908793.0
2006-12-20 02:25:00,102.46,102.475,102.438,102.465,81370796.0
2006-12-20 02:26:00,102.455,102.475,102.409,102.455,55518515.0
2006-12-20 02:27:00,102.45,102.47,102.45,102.455,69896227.0
2006-12-20 02:28:00,102.46,102.46,102.405,102.405,48164270.0
2006-12-20 02:29:00,102.44,102.46,102.435,102.46,35258112.0
2006-12-20 02:30:00,102.45,102.465,102.403,102.46,132641721.0
2006-12-20 02:31:00,102.455,102.472,102.455,102.468,69762994.0
2006-12-20 02:32:00,102.467,102.475,102.467,102.47,66407455.0
2006-12-20 02:33:00,102.47,102.48,102.45,102.465,64095910.0
2006-12-20 02:34:00,102.455,102.465,102.455,102.465,42382042.0
2006-12-20 02:35:00,102.458,102.469,102.442,102.442,81015615.0
2006-12-20 02:36:00,102.455,102.455,102.406,102.445,46675679.0
2006-12-20 02:37:00,102.445,102.465,102.445,102.465,3831067.0
2006-12-20 02:38:00,102.455,102.462,102.45,102.455,88546382.0
2006-12-20 02:39:00,102.465,102.47,102.44,102.47,66603435.0
2006-12-20 02:40:00,102.465,102.485,102.445,102.46,72109500.0
2006-12-20 02:41:00,102.457,102.475,102.45,102.475,42381489.0
2006-12-20 02:42:00,102.468,102.485,102.45,102.475,37291561.0
2006-12-20 02:43:00,102.47,102.515,102.468,102.468,41289029.0
2006-12-20 02:44:00,102.46,102.53,102.46,102.51,86249979.0
2006-12-20 02:45:00,102.525,102.557,102.507,102.535,75919721.0
2006-12-20 02:46:00,102.535,102.551,102.52,102.55,84872825.0
2006-12-20 02:47:00,102.545,102.56,102.52,102.56,127015883.0
2006-12-20 02:48:00,102.555,102.563,102.55,102.55,81599341.0
2006-12-20 02:49:00,102.55,102.55,102.515,102.515,9140266.0
2006-12-20 02:50:00,102.555,102.575,102.545,102.575,48365765.0
2006-12-20 02:51:00,102.575,102.58,102.545,102.58,78029401.0
2006-12-20 02:52:00,102.585,102.598,102.575,102.59,99859261.0
2006-12-20 02:53:00,102.585,102.613,102.585,102.61,33049073.0
2006-12-20 02:54:00,102.615,102.615,102.598,102.61,57529928.0
2006-12-20 02:55:00,102.655,102.655,102.605,102.617,81065961.0
2006-12-20 02:56:00,102.6,102.63,102.6,102.625,24840638.0
2006-12-20 02:57:00,102.62,102.665,102.62,102.65,67527962.0
2006-12-20 02:58:00,102.642,102.65,102.61,102.62,49065389.0
2006-12-20 02:59:00,102.62,102.62,102.605,102.605,19042583.0
2006-12-20 03:00:00,102.605,102.62,102.585,102.585,78474597.0
2006-12-20 03:01:00,102.59,102.597,102.58,102.59,41648588.0
2006-12-20 03:02:00,102.58,102.607,102.58,102.58,67131858.0
2006-12-20 03:03:00,102.58,102.59,102.58,102.585,67845778.0
2006-12-20 03:04:00,102.58,102.59,102.57,102.57,26313355.0
2006-12-20 03:05:00,102.565,102.581,102.555,102.555,35296087.0
2006-12-20 03:06:00,102.565,102.573,102.54,102.54,62661674.0
2006-12-20 03:07:00,102.572,102.575,102.558,102.575,120661458.0
2006-12-20 03:08:00,102.57,102.585,102.566,102.575,26636771.0
2006-12-20 03:09:00,102.575,102.59,102.565,102.565,42050291.0
2006-12-20 03:10:00,102.57,102.576,102.555,102.572,29462110.0
2006-12-20 03:11:00,102.557,102.559,102.551,102.555,74163557.0
2006-12-20 03:12:00,102.552,102.59,102.552,102.59,146414056.0
2006-12-20 03:13:00,102.6,102.6,102.56,102.58,36878640.0
2006-12-20 03:14:00,102.575,102.595,102.575,102.595,18230365.0
2006-12-20 03:15:00,102.58,102.585,102.563,102.563,49365994.0
2006-12-20 03:16:00,102.585,102.585,102.567,102.585,48588259.0
2006-12-20 03:17:00,102.58,102.585,102.573,102.58,27853572.0
2006-12-20 03:18:00,102.58,102.58,102.55,102.55,25350846.0
2006-12-20 03:19:00,102.555,102.565,102.545,102.545,54523224.0
2006-12-20 03:20:00,102.55,102.555,102.544,102.555,59936122.0
2006-12-20 03:21:00,102.545,102.545,102.52,102.545,70233303.0
2006-12-20 03:22:00,102.54,102.555,102.535,102.55,61522397.0
2006-12-20 03:23:00,102.545,102.545,102.52,102.54,61545807.0
2006-12-20 03:24:00,102.54,102.54,102.495,102.54,108478026.0
2006-12-20 03:25:00,102.535,102.535,102.508,102.508,52755387.0
2006-12-20 03:26:00,102.502,102.53,102.502,102.51,151185086.0
2006-12-20 03:27:00,102.515,102.54,102.515,102.54,31659385.0
2006-12-20 03:28:00,102.53,102.541,102.486,102.53,164833585.0
2006-12-20 03:29:00,102.52,102.525,102.515,102.525,62228866.0
2006-12-20 03:30:00,102.52,102.529,102.51,102.51,72344609.0
2006-12-20 03:31:00,102.52,102.535,102.512,102.525,48307787.0
2006-12-20 03:32:00,102.525,102.529,102.52,102.525,37112124.0
2006-12-20 03:33:00,102.52,102.53,102.52,102.522,91212112.0
2006-12-20 03:34:00,102.52,102.54,102.519,102.525,68909333.0
2006-12-20 03:35:00,102.52,102.535,102.518,102.535,55770105.0
2006-12-20 03:36:00,102.53,102.545,102.51,102.545,87524985.0
2006-12-20 03:37:00,102.54,102.545,102.515,102.515,44310479.0
2006-12-20 03:38:00,102.54,102.547,102.525,102.54,19494737.0
2006-12-20 03:39:00,102.54,102.551,102.54,102.54,89502062.0
2006-12-20 03:40:00,102.545,102.555,102.545,102.555,37046321.0
2006-12-20 03:41:00,102.542,102.542,102.485,102.485,111550865.0
2006-12-20 03:42:00,102.54,102.555,102.531,102.54,115078470.0
2006-12-20 03:43:00,102.545,102.545,102.52,102.52,41219534.0
2006-12-20 03:44:00,102.515,102.54,102.502,102.53,66465561.0
2006-12-20 03:45:00,102.535,102.547,102.508,102.52,64539676.0
2006-12-20 03:46:00,102.53,102.535,102.518,102.525,74767070.0
2006-12-20 03:47:00,102.525,102.552,102.515,102.53,68843042.0
2006-12-20 03:48:00,102.53,102.54,102.525,102.53,60553611.0
2006-12-20 03:49:00,102.535,102.536,102.515,102.515,82992765.0
2006-12-20 03:50:00,102.472,102.547,102.472,102.543,69678860.0
2006-12-20 03:51:00,102.55,102.565,102.53,102.54,127972122.0
2006-12-20 03:52:00,102.54,102.57,102.54,102.555,95633365.0
2006-12-20 03:53:00,102.52,102.585,102.52,102.585,127685457.0
2006-12-20 03:54:00,102.575,102.584,102.525,102.575,105916782.0
2006-12-20 03:55:00,102.585,102.585,102.563,102.583,98041999.0
2006-12-20 03:56:00,102.58,102.596,102.565,102.565,108380986.0
2006-12-20 03:57:00,102.568,102.6,102.566,102.59,86325628.0
2006-12-20 03:58:00,102.59,102.6,102.58,102.6,36591115.0
2006-12-20 03:59:00,102.595,102.598,102.583,102.59,98063249.0
2006-12-20 04:00:00,102.585,102.593,102.572,102.593,75881266.0
2006-12-20 04:01:00,102.595,102.595,102.53,102.53,117099280.0
2006-12-20 04:02:00,102.58,102.596,102.539,102.585,146619262.0
2006-12-20 04:03:00,102.585,102.585,102.565,102.582,59095633.0
2006-12-20 04:04:00,102.585,102.597,102.58,102.59,145093583.0
2006-12-20 04:05:00,102.585,102.588,102.575,102.585,105506230.0
2006-12-20 04:06:00,102.595,102.605,102.575,102.59,170406781.0
2006-12-20 04:07:00,102.595,102.6,102.585,102.585,37961796.0
2006-12-20 04:08:00,102.585,102.595,102.582,102.59,97858150.0
2006-12-20 04:09:00,102.585,102.589,102.575,102.575,60270882.0
2006-12-20 04:10:00,102.58,102.584,102.57,102.57,81581334.0
2006-12-20 04:11:00,102.585,102.585,102.558,102.558,51649335.0
2006-12-20 04:12:00,102.558,102.59,102.558,102.59,138931780.0
2006-12-20 04:13:00,102.585,102.596,102.578,102.578,101441232.0
2006-12-20 04:14:00,102.585,102.59,102.58,102.59,45393936.0
2006-12-20 04:15:00,102.59,102.595,102.575,102.575,19301961.0
2006-12-20 04:16:00,102.595,102.605,102.585,102.597,42800499.0
2006-12-20 04:17:00,102.597,102.603,102.57,102.57,44321733.0
2006-12-20 04:18:00,102.582,102.6,102.582,102.6,53544995.0
2006-12-20 04:19:00,102.587,102.597,102.58,102.592,62619981.0
2006-12-20 04:20:00,102.592,102.592,102.585,102.59,78749219.0
2006-12-20 04:21:00,102.595,102.607,102.575,102.59,90215427.0
2006-12-20 04:22:00,102.595,102.62,102.587,102.605,82640877.0
2006-12-20 04:23:00,102.6,102.62,102.566,102.62,78631048.0
2006-12-20 04:24:00,102.62,102.62,102.605,102.615,64517394.0
2006-12-20 04:25:00,102.605,102.628,102.605,102.625,50227974.0
2006-12-20 04:26:00,102.62,102.63,102.603,102.605,150312870.0
2006-12-20 04:27:00,102.615,102.649,102.585,102.585,96607864.0
2006-12-20 04:28:00,102.63,102.63,102.61,102.63,77842150.0
2006-12-20 04:29:00,102.623,102.647,102.602,102.64,99764118.0
2006-12-20 04:30:00,102.63,102.637,102.63,102.633,41948870.0
2006-12-20 04:31:00,102.64,102.64,102.622,102.625,44788319.0
2006-12-20 04:33:00,102.625,102.634,102.615,102.63,49812607.0
2006-12-20 04:34:00,102.628,102.64,102.628,102.63,60931274.0
2006-12-20 04:35:00,102.64,102.645,102.628,102.645,86573772.0
2006-12-20 04:36:00,102.64,102.649,102.618,102.64,100841577.0
2006-12-20 04:37:00,102.64,102.64,102.625,102.63,36328253.0
2006-12-20 04:38:00,102.63,102.63,102.613,102.618,89150911.0
2006-12-20 04:39:00,102.615,102.625,102.612,102.625,160142229.0
2006-12-20 04:40:00,102.618,102.618,102.613,102.615,57877877.0
2006-12-20 04:41:00,102.61,102.61,102.584,102.61,80219511.0
2006-12-20 04:42:00,102.6,102.62,102.58,102.58,69951481.0
2006-12-20 04:43:00,102.57,102.576,102.56,102.56,90043053.0
2006-12-20 04:44:00,102.56,102.59,102.56,102.57,23812781.0
2006-12-20 04:45:00,102.57,102.6,102.57,102.6,79242229.0
2006-12-20 04:46:00,102.605,102.605,102.579,102.59,51550238.0
2006-12-20 04:47:00,102.585,102.585,102.565,102.565,49873939.0
2006-12-20 04:48:00,102.565,102.595,102.53,102.58,71256292.0
2006-12-20 04:49:00,102.575,102.585,102.555,102.555,95649060.0
2006-12-20 04:50:00,102.555,102.561,102.535,102.555,73737401.0
2006-12-20 04:51:00,102.55,102.561,102.55,102.55,29918860.0
2006-12-20 04:52:00,102.54,102.546,102.525,102.53,44450607.0
2006-12-20 04:53:00,102.545,102.545,102.49,102.505,40623470.0
2006-12-20 04:54:00,102.51,102.51,102.493,102.495,48805905.0
2006-12-20 04:55:00,102.493,102.506,102.485,102.485,101347683.0
2006-12-20 04:56:00,102.47,102.475,102.43,102.455,68626414.0
2006-12-20 04:57:00,102.453,102.46,102.425,102.45,114064296.0
2006-12-20 04:58:00,102.44,102.453,102.44,102.453,172101457.0
2006-12-20 04:59:00,102.455,102.457,102.445,102.445,20431571.0
2006-12-20 05:00:00,102.45,102.47,102.45,102.46,40519387.0
2006-12-20 05:01:00,102.448,102.458,102.445,102.458,124719918.0
2006-12-20 05:02:00,102.452,102.475,102.452,102.455,169806741.0
2006-12-20 05:03:00,102.458,102.466,102.438,102.438,95570059.0
2006-12-20 05:04:00,102.46,102.475,102.45,102.475,63677253.0
2006-12-20 05:05:00,102.48,102.484,102.47,102.47,45359684.0
2006-12-20 05:06:00,102.475,102.485,102.46,102.485,92523773.0
2006-12-20 05:07:00,102.483,102.49,102.445,102.475,32397320.0
2006-12-20 05:08:00,102.475,102.481,102.465,102.465,76161421.0
2006-12-20 05:09:00,102.455,102.485,102.455,102.485,44855226.0
2006-12-20 05:10:00,102.495,102.495,102.46,102.49,92381853.0
2006-12-20 05:11:00,102.485,102.495,102.475,102.475,51653671.0
2006-12-20 05:12:00,102.47,102.473,102.455,102.465,53856819.0
2006-12-20 05:13:00,102.455,102.465,102.455,102.465,92289224.0
2006-12-20 05:14:00,102.465,102.471,102.455,102.465,77356821.0
2006-12-20 05:15:00,102.467,102.47,102.43,102.47,61613459.0
2006-12-20 05:16:00,102.465,102.471,102.406,102.45,74365944.0
2006-12-20 05:17:00,102.45,102.477,102.45,102.46,20335821.0
2006-12-20 05:18:00,102.465,102.465,102.43,102.445,62999902.0
2006-12-20 05:19:00,102.46,102.46,102.435,102.455,87944984.0
2006-12-20 05:20:00,102.455,102.465,102.45,102.46,51824721.0
2006-12-20 05:21:00,102.46,102.46,102.443,102.443,51258947.0
2006-12-20 05:22:00,102.44,102.461,102.435,102.445,54500771.0
2006-12-20 05:23:00,102.445,102.445,102.43,102.43,132800986.0
2006-12-20 05:24:00,102.44,102.446,102.427,102.44,17115935.0
2006-12-20 05:25:00,102.445,102.455,102.381,102.455,24049365.0
2006-12-20 05:26:00,102.447,102.457,102.431,102.452,65468044.0
2006-12-20 05:27:00,102.41,102.481,102.41,102.435,54035963.0
2006-12-20 05:28:00,102.435,102.435,102.415,102.415,51105827.0
2006-12-20 05:29:00,102.415,102.428,102.415,102.42,67261933.0
2006-12-20 05:30:00,102.42,102.439,102.405,102.435,67265661.0
2006-12-20 05:31:00,102.445,102.452,102.43,102.445,58613272.0
2006-12-20 05:32:00,102.44,102.44,102.428,102.435,65724616.0
2006-12-20 05:33:00,102.44,102.44,102.424,102.428,27340877.0
2006-12-20 05:34:00,102.43,102.44,102.416,102.435,23872736.0
2006-12-20 05:35:00,102.418,102.429,102.415,102.425,69602078.0
2006-12-20 05:36:00,102.425,102.425,102.403,102.405,104694624.0
2006-12-20 05:37:00,102.405,102.44,102.405,102.435,76335951.0
2006-12-20 05:38:00,102.44,102.46,102.42,102.46,87004471.0
2006-12-20 05:39:00,102.46,102.463,102.42,102.42,45659625.0
2006-12-20 05:40:00,102.41,102.437,102.41,102.425,22430649.0
2006-12-20 05:41:00,102.455,102.455,102.418,102.418,74084883.0
2006-12-20 05:42:00,102.43,102.433,102.38,102.41,61497604.0
2006-12-20 05:43:00,102.405,102.408,102.39,102.39,156182961.0
2006-12-20 05:44:00,102.39,102.415,102.362,102.415,68167512.0
2006-12-20 05:45:00,102.425,102.43,102.409,102.41,46088906.0
2006-12-20 05:46:00,102.425,102.425,102.41,102.415,80122964.0
2006-12-20 05:47:00,102.405,102.42,102.395,102.395,77801091.0
2006-12-20 05:48:00,102.4,102.415,102.4,102.4,64722393.0
2006-12-20 05:49:00,102.425,102.425,102.405,102.405,27989517.0
2006-12-20 05:50:00,102.393,102.43,102.393,102.43,36030865.0
2006-12-20 05:51:00,102.435,102.435,102.415,102.415,10975439.0
2006-12-20 05:52:00,102.408,102.415,102.405,102.405,60788373.0
2006-12-20 05:53:00,102.4,102.405,102.38,102.38,93413986.0
2006-12-20 05:54:00,102.385,102.425,102.385,102.425,33292326.0
2006-12-20 05:55:00,102.435,102.435,102.38,102.415,59993784.0
2006-12-20 05:56:00,102.423,102.43,102.423,102.425,48315982.0
2006-12-20 05:57:00,102.422,102.441,102.395,102.41,76035554.0
2006-12-20 05:58:00,102.408,102.423,102.406,102.423,38707156.0
2006-12-20 05:59:00,102.43,102.43,102.413,102.42,87426444.0
2006-12-20 06:00:00,102.42,102.427,102.42,102.42,88142832.0
2006-12-20 06:01:00,102.43,102.43,102.403,102.425,102316003.0
2006-12-20 06:03:00,102.43,102.43,102.42,102.423,24235232.0
2006-12-20 06:05:00,102.425,102.431,102.42,102.42,38976619.0
2006-12-20 06:06:00,102.412,102.438,102.412,102.425,30353593.0
2006-12-20 06:07:00,102.413,102.445,102.404,102.445,48917915.0
2006-12-20 06:08:00,102.435,102.446,102.427,102.435,138312333.0
2006-12-20 06:09:00,102.445,102.45,102.435,102.435,84651786.0
2006-12-20 06:10:00,102.44,102.445,102.42,102.42,116695588.0
2006-12-20 06:11:00,102.428,102.44,102.424,102.44,83518379.0
2006-12-20 06:12:00,102.44,102.44,102.42,102.43,99305586.0
2006-12-20 06:13:00,102.423,102.435,102.405,102.42,87297981.0
2006-12-20 06:14:00,102.425,102.426,102.415,102.415,99007010.0
2006-12-20 06:15:00,102.415,102.425,102.41,102.41,33437297.0
2006-12-20 06:16:00,102.415,102.42,102.405,102.41,73914746.0
2006-12-20 06:17:00,102.41,102.429,102.41,102.425,131000972.0
2006-12-20 06:18:00,102.425,102.43,102.42,102.425,47309039.0
2006-12-20 06:19:00,102.43,102.445,102.415,102.435,68833898.0
2006-12-20 06:20:00,102.435,102.442,102.413,102.422,148111063.0
2006-12-20 06:21:00,102.425,102.43,102.405,102.43,34490880.0
2006-12-20 06:22:00,102.425,102.445,102.425,102.445,36910506.0
2006-12-20 06:23:00,102.44,102.47,102.422,102.47,63242596.0
2006-12-20 06:24:00,102.47,102.489,102.467,102.472,35076631.0
2006-12-20 06:25:00,102.47,102.478,102.467,102.47,159691629.0
2006-12-20 06:26:00,102.475,102.48,102.43,102.43,56357908.0
2006-12-20 06:27:00,102.43,102.477,102.43,102.47,123210360.0
2006-12-20 06:28:00,102.47,102.48,102.465,102.48,68940169.0
2006-12-20 06:29:00,102.475,102.483,102.428,102.47,68605217.0
2006-12-20 06:30:00,102.472,102.472,102.42,102.465,87680110.0
2006-12-20 06:31:00,102.465,102.485,102.425,102.485,112662529.0
2006-12-20 06:32:00,102.463,102.48,102.463,102.48,71781477.0
2006-12-20 06:33:00,102.48,102.498,102.47,102.48,127230777.0
2006-12-20 06:34:00,102.475,102.505,102.475,102.505,50417646.0
2006-12-20 06:35:00,102.51,102.51,102.488,102.488,46393396.0
2006-12-20 06:36:00,102.488,102.498,102.488,102.495,60554948.0
2006-12-20 06:37:00,102.5,102.5,102.488,102.49,43526418.0
2006-12-20 06:38:00,102.48,102.501,102.445,102.49,89364771.0
2006-12-20 06:39:00,102.48,102.499,102.48,102.485,55888708.0
2006-12-20 06:40:00,102.495,102.5,102.483,102.5,142733886.0
2006-12-20 06:41:00,102.495,102.5,102.477,102.487,63134409.0
2006-12-20 06:42:00,102.5,102.5,102.488,102.5,38125285.0
2006-12-20 06:43:00,102.49,102.49,102.465,102.465,49786855.0
2006-12-20 06:44:00,102.475,102.5,102.471,102.485,74948466.0
2006-12-20 06:45:00,102.495,102.501,102.469,102.495,89149957.0
2006-12-20 06:46:00,102.483,102.495,102.483,102.483,176857222.0
2006-12-20 06:47:00,102.49,102.503,102.47,102.47,129520938.0
2006-12-20 06:48:00,102.475,102.5,102.475,102.49,18406687.0
2006-12-20 06:49:00,102.482,102.499,102.482,102.49,41449130.0
2006-12-20 06:50:00,102.488,102.509,102.485,102.495,48682661.0
2006-12-20 06:51:00,102.5,102.5,102.48,102.48,148875032.0
2006-12-20 06:52:00,102.483,102.483,102.44,102.44,50705164.0
2006-12-20 06:53:00,102.455,102.455,102.428,102.45,124154104.0
2006-12-20 06:54:00,102.46,102.467,102.439,102.44,36050359.0
2006-12-20 06:55:00,102.445,102.445,102.422,102.435,33524052.0
2006-12-20 06:56:00,102.43,102.436,102.429,102.43,71266869.0
2006-12-20 06:57:00,102.432,102.445,102.43,102.43,80524267.0
2006-12-20 06:58:00,102.432,102.445,102.425,102.425,25501693.0
2006-12-20 06:59:00,102.44,102.45,102.415,102.45,70777087.0
2006-12-20 07:00:00,102.45,102.47,102.435,102.47,84239283.0
2006-12-20 07:01:00,102.465,102.465,102.44,102.44,28610498.0
2006-12-20 07:02:00,102.455,102.465,102.421,102.433,156380096.0
2006-12-20 07:03:00,102.433,102.44,102.395,102.435,81030562.0
2006-12-20 07:04:00,102.445,102.45,102.433,102.438,87046996.0
2006-12-20 07:05:00,102.445,102.45,102.432,102.45,89171739.0
2006-12-20 07:06:00,102.44,102.45,102.43,102.43,86168832.0
2006-12-20 07:07:00,102.44,102.448,102.437,102.445,44607661.0
2006-12-20 07:08:00,102.435,102.45,102.435,102.445,152633533.0
2006-12-20 07:09:00,102.442,102.464,102.439,102.445,59150398.0
2006-12-20 07:10:00,102.427,102.445,102.427,102.438,85866539.0
2006-12-20 07:11:00,102.438,102.442,102.389,102.435,67669389.0
2006-12-20 07:12:00,102.44,102.45,102.44,102.45,49931059.0
2006-12-20 07:13:00,102.448,102.448,102.43,102.44,76374160.0
2006-12-20 07:14:00,102.44,102.46,102.44,102.46,53743734.0
2006-12-20 07:15:00,102.46,102.463,102.435,102.435,44984603.0
2006-12-20 07:16:00,102.435,102.463,102.435,102.455,52111079.0
2006-12-20 07:17:00,102.455,102.468,102.44,102.44,28646867.0
2006-12-20 07:18:00,102.45,102.455,102.443,102.445,99008037.0
2006-12-20 07:19:00,102.445,102.493,102.445,102.493,64945071.0
2006-12-20 07:20:00,102.485,102.495,102.47,102.495,15839263.0
2006-12-20 07:21:00,102.485,102.506,102.483,102.485,27007049.0
2006-12-20 07:22:00,102.49,102.49,102.482,102.485,34732134.0
2006-12-20 07:23:00,102.485,102.49,102.482,102.49,20039799.0
2006-12-20 07:24:00,102.485,102.495,102.478,102.495,124533604.0
2006-12-20 07:25:00,102.495,102.505,102.475,102.475,79915763.0
2006-12-20 07:26:00,102.485,102.508,102.485,102.49,43747762.0
2006-12-20 07:27:00,102.5,102.505,102.485,102.505,21425942.0
2006-12-20 07:28:00,102.487,102.499,102.483,102.49,126274107.0
2006-12-20 07:29:00,102.495,102.505,102.488,102.488,66800531.0
2006-12-20 07:30:00,102.49,102.5,102.475,102.5,184151725.0
2006-12-20 07:31:00,102.51,102.515,102.502,102.515,63327127.0
2006-12-20 07:32:00,102.5,102.504,102.475,102.475,50161788.0
2006-12-20 07:33:00,102.5,102.5,102.43,102.43,86903148.0
2006-12-20 07:34:00,102.475,102.49,102.475,102.485,21363739.0
2006-12-20 07:35:00,102.49,102.498,102.48,102.48,62231831.0
2006-12-20 07:36:00,102.495,102.501,102.48,102.48,36973127.0
2006-12-20 07:37:00,102.475,102.48,102.458,102.467,36667509.0
2006-12-20 07:38:00,102.48,102.488,102.417,102.468,73736021.0
2006-12-20 07:39:00,102.473,102.48,102.47,102.47,71995966.0
2006-12-20 07:40:00,102.485,102.485,102.45,102.46,34050338.0
2006-12-20 07:41:00,102.46,102.49,102.46,102.465,101476889.0
2006-12-20 07:42:00,102.457,102.48,102.457,102.462,101868164.0
2006-12-20 07:43:00,102.46,102.483,102.457,102.475,50906218.0
2006-12-20 07:44:00,102.468,102.48,102.457,102.48,129869766.0
2006-12-20 07:45:00,102.465,102.477,102.452,102.475,97509772.0
2006-12-20 07:46:00,102.465,102.495,102.465,102.495,47004099.0
2006-12-20 07:47:00,102.488,102.488,102.47,102.483,59919847.0
2006-12-20 07:48:00,102.49,102.49,102.47,102.485,94783863.0
2006-12-20 07:49:00,102.49,102.494,102.44,102.44,86632571.0
2006-12-20 07:50:00,102.48,102.49,102.475,102.485,67038741.0
2006-12-20 07:51:00,102.495,102.495,102.47,102.47,79619560.0
2006-12-20 07:52:00,102.46,102.48,102.46,102.48,100981294.0
2006-12-20 07:53:00,102.48,102.491,102.48,102.485,85174821.0
2006-12-20 07:54:00,102.465,102.485,102.465,102.485,42445975.0
2006-12-20 07:55:00,102.48,102.49,102.44,102.48,66352897.0
2006-12-20 07:56:00,102.478,102.495,102.465,102.475,48939199.0
2006-12-20 07:57:00,102.46,102.51,102.46,102.495,51244121.0
2006-12-20 07:58:00,102.46,102.5,102.46,102.5,43954553.0
2006-12-20 07:59:00,102.495,102.495,102.465,102.488,122108970.0
2006-12-20 08:00:00,102.495,102.495,102.45,102.485,88005976.0
2006-12-20 08:01:00,102.485,102.503,102.48,102.495,40918262.0
2006-12-20 08:02:00,102.505,102.505,102.485,102.488,40109523.0
2006-12-20 08:03:00,102.487,102.5,102.485,102.498,114851502.0
2006-12-20 08:04:00,102.51,102.51,102.489,102.495,195836304.0
2006-12-20 08:05:00,102.495,102.505,102.49,102.5,71412192.0
2006-12-20 08:06:00,102.49,102.508,102.483,102.495,99797501.0
2006-12-20 08:07:00,102.495,102.51,102.488,102.493,107960772.0
2006-12-20 08:08:00,102.49,102.499,102.453,102.49,115730821.0
2006-12-20 08:09:00,102.487,102.497,102.487,102.49,35435122.0
2006-12-20 08:10:00,102.497,102.497,102.463,102.47,39422273.0
2006-12-20 08:11:00,102.475,102.475,102.41,102.462,102907464.0
2006-12-20 08:12:00,102.475,102.485,102.47,102.47,53095156.0
2006-12-20 08:13:00,102.48,102.49,102.475,102.49,106275241.0
2006-12-20 08:14:00,102.48,102.489,102.462,102.462,90469928.0
2006-12-20 08:15:00,102.465,102.48,102.463,102.465,45433342.0
2006-12-20 08:16:00,102.47,102.485,102.47,102.485,56593405.0
2006-12-20 08:17:00,102.49,102.502,102.48,102.48,141112232.0
2006-12-20 08:18:00,102.445,102.515,102.445,102.51,79922845.0
2006-12-20 08:19:00,102.515,102.515,102.489,102.493,119426445.0
2006-12-20 08:20:00,102.495,102.5,102.447,102.475,92853158.0
2006-12-20 08:22:00,102.47,102.492,102.46,102.46,92161666.0
2006-12-20 08:23:00,102.455,102.475,102.452,102.467,31081795.0
2006-12-20 08:24:00,102.46,102.46,102.438,102.445,128180047.0
2006-12-20 08:25:00,102.443,102.465,102.443,102.45,67343766.0
2006-12-20 08:26:00,102.465,102.47,102.455,102.455,35859996.0
2006-12-20 08:27:00,102.458,102.465,102.45,102.465,106955782.0
2006-12-20 08:28:00,102.465,102.465,102.443,102.465,34246878.0
2006-12-20 08:29:00,102.455,102.455,102.44,102.44,78133233.0
2006-12-20 08:30:00,102.44,102.453,102.435,102.445,136710476.0
2006-12-20 08:31:00,102.44,102.44,102.417,102.417,117068789.0
2006-12-20 08:32:00,102.435,102.445,102.43,102.43,60064246.0
2006-12-20 08:33:00,102.43,102.45,102.426,102.45,75191911.0
2006-12-20 08:34:00,102.442,102.46,102.44,102.44,58546531.0
2006-12-20 08:35:00,102.445,102.455,102.394,102.455,65703634.0
2006-12-20 08:36:00,102.455,102.465,102.435,102.435,80433073.0
2006-12-20 08:37:00,102.43,102.435,102.397,102.405,36617521.0
2006-12-20 08:38:00,102.4,102.427,102.4,102.417,95118731.0
2006-12-20 08:39:00,102.41,102.43,102.395,102.403,39523835.0
2006-12-20 08:40:00,102.393,102.42,102.393,102.415,96957850.0
2006-12-20 08:41:00,102.415,102.421,102.412,102.418,45342025.0
2006-12-20 08:42:00,102.415,102.428,102.41,102.415,47463624.0
2006-12-20 08:43:00,102.415,102.429,102.415,102.425,99190427.0
2006-12-20 08:44:00,102.425,102.438,102.371,102.418,181631819.0
2006-12-20 08:45:00,102.415,102.45,102.415,102.445,60750099.0
2006-12-20 08:46:00,102.45,102.45,102.43,102.45,72619388.0
2006-12-20 08:47:00,102.455,102.475,102.44,102.44,39843432.0
2006-12-20 08:48:00,102.455,102.465,102.455,102.455,115038853.0
2006-12-20 08:49:00,102.44,102.475,102.408,102.475,58829817.0
2006-12-20 08:50:00,102.475,102.475,102.455,102.475,29789898.0
2006-12-20 08:51:00,102.465,102.475,102.445,102.445,77430019.0
2006-12-20 08:52:00,102.455,102.455,102.435,102.45,61906312.0
2006-12-20 08:53:00,102.445,102.446,102.429,102.433,47553217.0
2006-12-20 08:54:00,102.44,102.44,102.425,102.425,106129841.0
2006-12-20 08:55:00,102.435,102.435,102.403,102.415,69195112.0
2006-12-20 08:56:00,102.425,102.428,102.398,102.41,91258055.0
2006-12-20 08:57:00,102.4,102.425,102.365,102.425,57343653.0
2006-12-20 08:58:00,102.43,102.435,102.42,102.42,110205494.0
2006-12-20 08:59:00,102.425,102.441,102.42,102.42,114879117.0
2006-12-20 09:00:00,102.435,102.435,102.416,102.43,87886545.0
2006-12-20 09:01:00,102.43,102.443,102.405,102.43,132102716.0
2006-12-20 09:02:00,102.435,102.438,102.425,102.43,103954015.0
2006-12-20 09:03:00,102.435,102.44,102.421,102.44,111392968.0
2006-12-20 09:04:00,102.43,102.443,102.415,102.435,74666244.0
2006-12-20 09:05:00,102.435,102.44,102.423,102.44,152414645.0
2006-12-20 09:06:00,102.445,102.445,102.417,102.43,79800324.0
2006-12-20 09:07:00,102.422,102.431,102.415,102.425,154888502.0
2006-12-20 09:08:00,102.425,102.435,102.398,102.435,153292037.0
2006-12-20 09:09:00,102.435,102.435,102.41,102.41,39291444.0
2006-12-20 09:10:00,102.425,102.436,102.424,102.435,158685093.0
2006-12-20 09:11:00,102.435,102.459,102.433,102.44,99162354.0
2006-12-20 09:12:00,102.455,102.468,102.429,102.468,23818515.0
2006-12-20 09:13:00,102.45,102.465,102.415,102.465,113735947.0
2006-12-20 09:14:00,102.46,102.465,102.438,102.457,40528389.0
2006-12-20 09:15:00,102.46,102.47,102.433,102.45,193814761.0
2006-12-20 09:16:00,102.455,102.47,102.455,102.47,145714474.0
2006-12-20 09:17:00,102.46,102.46,102.443,102.46,55720659.0
2006-12-20 09:18:00,102.458,102.458,102.44,102.45,127489352.0
2006-12-20 09:19:00,102.448,102.475,102.447,102.46,45393074.0
2006-12-20 09:20:00,102.48,102.48,102.459,102.46,44553261.0
2006-12-20 09:21:00,102.46,102.486,102.46,102.465,48912045.0
2006-12-20 09:22:00,102.49,102.495,102.465,102.465,25741038.0
2006-12-20 09:23:00,102.457,102.475,102.423,102.444,75508513.0
2006-12-20 09:24:00,102.437,102.46,102.427,102.445,35274041.0
2006-12-20 09:25:00,102.445,102.449,102.441,102.445,54850869.0
2006-12-20 09:26:00,102.445,102.478,102.445,102.45,70472869.0
2006-12-20 09:27:00,102.485,102.485,102.47,102.485,202138090.0
2006-12-20 09:29:00,102.475,102.479,102.461,102.467,48561220.0
2006-12-20 09:30:00,102.47,102.47,102.448,102.465,66459964.0
2006-12-20 09:31:00,102.465,102.475,102.445,102.445,171829876.0
2006-12-20 09:32:00,102.46,102.467,102.455,102.455,77604439.0
2006-12-20 09:33:00,102.457,102.46,102.44,102.455,41026986.0
2006-12-20 09:34:00,102.45,102.465,102.45,102.46,61658423.0
2006-12-20 09:35:00,102.455,102.47,102.442,102.445,96172458.0
2006-12-20 09:36:00,102.45,102.47,102.389,102.47,121820040.0
2006-12-20 09:37:00,102.465,102.475,102.46,102.467,84117530.0
2006-12-20 09:38:00,102.48,102.495,102.47,102.49,64891276.0
2006-12-20 09:39:00,102.485,102.5,102.48,102.485,100326540.0
2006-12-20 09:40:00,102.48,102.48,102.472,102.475,184279945.0
2006-12-20 09:41:00,102.48,102.483,102.436,102.475,68667713.0
2006-12-20 09:42:00,102.47,102.47,102.46,102.465,72528757.0
2006-12-20 09:43:00,102.46,102.49,102.46,102.488,55189483.0
2006-12-20 09:44:00,102.495,102.505,102.482,102.485,41567279.0
2006-12-20 09:45:00,102.475,102.483,102.473,102.475,89507708.0
2006-12-20 09:46:00,102.48,102.485,102.466,102.485,33783343.0
2006-12-20 09:47:00,102.475,102.5,102.47,102.485,83364384.0
2006-12-20 09:48:00,102.48,102.507,102.48,102.48,121073229.0
2006-12-20 09:49:00,102.482,102.505,102.475,102.475,38503675.0
2006-12-20 09:50:00,102.485,102.49,102.467,102.49,64963526.0
2006-12-20 09:51:00,102.485,102.485,102.45,102.45,38513184.0
2006-12-20 09:52:00,102.455,102.49,102.455,102.488,31520908.0
2006-12-20 09:53:00,102.485,102.505,102.465,102.465,13045968.0
2006-12-20 09:54:00,102.475,102.485,102.455,102.475,190820871.0
2006-12-20 09:55:00,102.463,102.5,102.463,102.5,43373015.0
2006-12-20 09:56:00,102.49,102.515,102.475,102.49,96883558.0
2006-12-20 09:57:00,102.495,102.51,102.483,102.495,82210036.0
2006-12-20 09:58:00,102.495,102.515,102.455,102.485,63325642.0
2006-12-20 09:59:00,102.475,102.482,102.455,102.475,63218382.0
2006-12-20 10:00:00,102.48,102.485,102.46,102.48,78021066.0
2006-12-20 10:01:00,102.478,102.505,102.478,102.49,104815524.0
2006-12-20 10:02:00,102.478,102.505,102.465,102.465,21669262.0
2006-12-20 10:03:00,102.475,102.485,102.455,102.485,52946477.0
2006-12-20 10:04:00,102.48,102.48,102.46,102.47,66531907.0
2006-12-20 10:05:00,102.462,102.49,102.455,102.49,211945951.0
2006-12-20 10:06:00,102.495,102.5,102.465,102.477,33610299.0
2006-12-20 10:07:00,102.48,102.48,102.45,102.45,64243719.0
2006-12-20 10:08:00,102.46,102.47,102.46,102.468,81121104.0
2006-12-20 10:09:00,102.468,102.468,102.45,102.45,72584912.0
2006-12-20 10:10:00,102.44,102.501,102.435,102.468,94021133.0
2006-12-20 10:11:00,102.43,102.525,102.43,102.46,54557242.0
2006-12-20 10:12:00,102.465,102.506,102.425,102.425,101638669.0
2006-12-20 10:13:00,102.47,102.49,102.428,102.47,104697521.0
2006-12-20 10:14:00,102.47,102.477,102.455,102.455,100192301.0
2006-12-20 10:15:00,102.465,102.473,102.46,102.465,79002226.0
2006-12-20 10:16:00,102.467,102.475,102.464,102.475,44942467.0
2006-12-20 10:17:00,102.465,102.468,102.445,102.465,31975815.0
2006-12-20 10:18:00,102.46,102.46,102.43,102.44,39288909.0
2006-12-20 10:19:00,102.445,102.46,102.398,102.427,85902730.0
2006-12-20 10:20:00,102.435,102.44,102.372,102.41,134355187.0
2006-12-20 10:21:00,102.425,102.43,102.395,102.395,50743198.0
2006-12-20 10:22:00,102.385,102.405,102.378,102.405,69157011.0
2006-12-20 10:23:00,102.405,102.408,102.385,102.385,76380624.0
2006-12-20 10:24:00,102.39,102.405,102.39,102.4,72462200.0
2006-12-20 10:25:00,102.4,102.4,102.337,102.337,61436102.0
2006-12-20 10:26:00,102.34,102.38,102.327,102.335,42497984.0
2006-12-20 10:27:00,102.36,102.362,102.339,102.362,117750279.0
2006-12-20 10:28:00,102.355,102.38,102.35,102.36,97980093.0
2006-12-20 10:29:00,102.36,102.36,102.315,102.335,44449969.0
2006-12-20 10:30:00,102.325,102.355,102.32,102.345,48796830.0
2006-12-20 10:31:00,102.345,102.375,102.345,102.365,37248392.0
2006-12-20 10:32:00,102.37,102.37,102.348,102.363,162843239.0
2006-12-20 10:33:00,102.37,102.37,102.343,102.37,84690190.0
2006-12-20 10:34:00,102.368,102.378,102.368,102.378,54956388.0
2006-12-20 10:35:00,102.365,102.388,102.365,102.388,99809076.0
2006-12-20 10:36:00,102.395,102.425,102.38,102.415,35233384.0
2006-12-20 10:37:00,102.41,102.422,102.38,102.395,84514969.0
2006-12-20 10:38:00,102.395,102.435,102.375,102.395,60549850.0
2006-12-20 10:39:00,102.4,102.411,102.392,102.392,84544975.0
2006-12-20 10:40:00,102.395,102.407,102.395,102.405,141196604.0
2006-12-20 10:41:00,102.41,102.41,102.38,102.405,63071531.0
2006-12-20 10:42:00,102.405,102.405,102.385,102.385,79775021.0
2006-12-20 10:43:00,102.38,102.389,102.348,102.35,133215041.0
2006-12-20 10:44:00,102.365,102.365,102.34,102.355,66484356.0
2006-12-20 10:45:00,102.35,102.395,102.35,102.395,61198402.0
2006-12-20 10:46:00,102.383,102.403,102.383,102.387,108382461.0
2006-12-20 10:47:00,102.393,102.397,102.362,102.38,77605996.0
2006-12-20 10:48:00,102.377,102.408,102.377,102.38,25791345.0
2006-12-20 10:49:00,102.367,102.39,102.366,102.39,85244776.0
2006-12-20 10:50:00,102.37,102.38,102.35,102.36,106181467.0
2006-12-20 10:51:00,102.353,102.365,102.32,102.34,43705150.0
2006-12-20 10:52:00,102.33,102.36,102.33,102.345,70982612.0
2006-12-20 10:53:00,102.33,102.34,102.325,102.34,100287533.0
2006-12-20 10:54:00,102.335,102.346,102.33,102.34,50311655.0
2006-12-20 10:55:00,102.325,102.347,102.32,102.335,171999926.0
2006-12-20 10:56:00,102.31,102.335,102.31,102.335,36621472.0
2006-12-20 10:57:00,102.335,102.336,102.315,102.315,81362147.0
2006-12-20 10:58:00,102.315,102.338,102.315,102.325,62048032.0
2006-12-20 10:59:00,102.335,102.346,102.33,102.338,53923602.0
2006-12-20 11:00:00,102.33,102.345,102.32,102.33,75165503.0
2006-12-20 11:01:00,102.335,102.345,102.335,102.34,131676826.0
2006-12-20 11:02:00,102.328,102.345,102.328,102.335,134938284.0
2006-12-20 11:03:00,102.338,102.338,102.314,102.325,34965402.0
2006-12-20 11:04:00,102.318,102.336,102.318,102.32,82099191.0
2006-12-20 11:05:00,102.323,102.329,102.31,102.31,108896225.0
2006-12-20 11:06:00,102.315,102.325,102.3,102.3,70793976.0
2006-12-20 11:07:00,102.305,102.33,102.305,102.33,36577129.0
2006-12-20 11:08:00,102.31,102.323,102.293,102.3,69444786.0
2006-12-20 11:09:00,102.3,102.317,102.3,102.3,61036249.0
2006-12-20 11:10:00,102.302,102.33,102.302,102.32,28070724.0
2006-12-20 11:11:00,102.315,102.321,102.299,102.32,50320291.0
2006-12-20 11:12:00,102.31,102.315,102.3,102.305,148291319.0
2006-12-20 11:13:00,102.315,102.318,102.288,102.312,55496434.0
2006-12-20 11:14:00,102.322,102.34,102.295,102.33,63452775.0
2006-12-20 11:15:00,102.315,102.325,102.31,102.325,75642693.0
2006-12-20 11:16:00,102.335,102.363,102.335,102.363,27837850.0
2006-12-20 11:17:00,102.36,102.375,102.337,102.375,37118646.0
2006-12-20 11:18:00,102.358,102.378,102.358,102.378,58084107.0
2006-12-20 11:19:00,102.385,102.405,102.375,102.385,59839445.0
2006-12-20 11:20:00,102.4,102.4,102.384,102.385,56656008.0
2006-12-20 11:21:00,102.382,102.404,102.382,102.395,53667061.0
2006-12-20 11:22:00,102.41,102.41,102.39,102.41,131894061.0
2006-12-20 11:23:00,102.395,102.41,102.385,102.4,133018166.0
2006-12-20 11:24:00,102.405,102.43,102.405,102.43,48257087.0
2006-12-20 11:25:00,102.435,102.435,102.42,102.42,87161955.0
2006-12-20 11:26:00,102.42,102.42,102.4,102.405,93407055.0
2006-12-20 11:27:00,102.415,102.422,102.4,102.412,44172341.0
2006-12-20 11:28:00,102.407,102.423,102.407,102.423,170620361.0
2006-12-20 11:29:00,102.425,102.425,102.395,102.395,65287221.0
2006-12-20 11:30:00,102.408,102.438,102.405,102.42,42895417.0
2006-12-20 11:31:00,102.435,102.456,102.435,102.438,100022697.0
2006-12-20 11:32:00,102.445,102.445,102.428,102.44,99659468.0
2006-12-20 11:33:00,102.445,102.5,102.445,102.475,52890298.0
2006-12-20 11:34:00,102.485,102.485,102.465,102.475,65962841.0
2006-12-20 11:35:00,102.46,102.48,102.447,102.46,50172716.0
2006-12-20 11:36:00,102.452,102.465,102.44,102.45,149718215.0
2006-12-20 11:37:00,102.445,102.468,102.445,102.447,33429772.0
2006-12-20 11:38:00,102.455,102.47,102.455,102.47,45910957.0
2006-12-20 11:39:00,102.475,102.475,102.445,102.445,27451012.0
2006-12-20 11:40:00,102.45,102.462,102.407,102.44,137681762.0
2006-12-20 11:41:00,102.445,102.455,102.428,102.445,79273981.0
2006-12-20 11:42:00,102.435,102.451,102.435,102.44,95404867.0
2006-12-20 11:43:00,102.435,102.445,102.384,102.432,23350115.0
2006-12-20 11:44:00,102.435,102.445,102.415,102.44,39679150.0
2006-12-20 11:45:00,102.445,102.46,102.44,102.445,100899099.0
2006-12-20 11:46:00,102.45,102.47,102.415,102.47,147255148.0
2006-12-20 11:47:00,102.465,102.465,102.443,102.45,137183542.0
2006-12-20 11:48:00,102.455,102.528,102.455,102.485,87705536.0
2006-12-20 11:49:00,102.5,102.54,102.482,102.525,54531372.0
2006-12-20 11:50:00,102.523,102.536,102.495,102.495,63592607.0
2006-12-20 11:51:00,102.525,102.565,102.515,102.565,75812599.0
2006-12-20 11:52:00,102.555,102.575,102.52,102.575,71700685.0
2006-12-20 11:53:00,102.575,102.585,102.562,102.585,52958417.0
2006-12-20 11:54:00,102.595,102.606,102.585,102.595,64705707.0
2006-12-20 11:55:00,102.6,102.61,102.599,102.602,66059427.0
2006-12-20 11:56:00,102.61,102.723,102.58,102.723,101633590.0
2006-12-20 11:57:00,102.73,102.745,102.715,102.725,44846750.0
2006-12-20 11:58:00,102.73,102.74,102.66,102.705,70805745.0
2006-12-20 11:59:00,102.655,102.73,102.655,102.67,121448405.0
2006-12-20 12:00:00,102.68,102.705,102.66,102.675,14859181.0
2006-12-20 12:01:00,102.685,102.703,102.67,102.68,156389228.0
2006-12-20 12:02:00,102.685,102.705,102.65,102.705,56141111.0
2006-12-20 12:03:00,102.703,102.74,102.68,102.725,117776008.0
2006-12-20 12:04:00,102.725,102.74,102.695,102.705,99378931.0
2006-12-20 12:05:00,102.723,102.725,102.68,102.68,35911396.0
2006-12-20 12:06:00,102.703,102.715,102.697,102.715,52552052.0
2006-12-20 12:07:00,102.675,102.718,102.675,102.7,100818060.0
2006-12-20 12:08:00,102.705,102.71,102.685,102.71,31088492.0
2006-12-20 12:09:00,102.7,102.7,102.673,102.7,96321781.0
2006-12-20 12:10:00,102.7,102.716,102.7,102.7,62288184.0
2006-12-20 12:11:00,102.693,102.723,102.685,102.685,113316137.0
2006-12-20 12:12:00,102.68,102.702,102.68,102.685,205163194.0
2006-12-20 12:13:00,102.685,102.685,102.593,102.62,112096187.0
2006-12-20 12:14:00,102.62,102.627,102.6,102.605,89824071.0
2006-12-20 12:15:00,102.61,102.638,102.59,102.62,120125358.0
2006-12-20 12:16:00,102.63,102.63,102.587,102.61,69289121.0
2006-12-20 12:17:00,102.605,102.605,102.575,102.595,79278172.0
2006-12-20 12:18:00,102.595,102.595,102.57,102.585,87078927.0
2006-12-20 12:19:00,102.585,102.585,102.511,102.56,69465294.0
2006-12-20 12:20:00,102.565,102.585,102.559,102.56,155709220.0
2006-12-20 12:21:00,102.555,102.555,102.535,102.55,79065198.0
2006-12-20 12:22:00,102.552,102.565,102.525,102.525,95667042.0
2006-12-20 12:23:00,102.508,102.535,102.475,102.518,52396668.0
2006-12-20 12:24:00,102.525,102.535,102.525,102.53,72673688.0
2006-12-20 12:25:00,102.53,102.54,102.52,102.53,123017214.0
2006-12-20 12:26:00,102.525,102.605,102.525,102.6,125639557.0
2006-12-20 12:27:00,102.6,102.6,102.535,102.6,44945224.0
2006-12-20 12:28:00,102.595,102.605,102.585,102.593,64199144.0
2006-12-20 12:29:00,102.6,102.609,102.59,102.595,140062987.0
2006-12-20 12:30:00,102.595,102.615,102.578,102.578,95617076.0
2006-12-20 12:31:00,102.582,102.595,102.582,102.595,138017372.0
2006-12-20 12:32:00,102.593,102.593,102.55,102.57,58127276.0
2006-12-20 12:33:00,102.565,102.575,102.56,102.56,57611264.0
2006-12-20 12:34:00,102.57,102.573,102.555,102.555,58716845.0
2006-12-20 12:35:00,102.558,102.558,102.535,102.545,56472920.0
2006-12-20 12:36:00,102.545,102.57,102.545,102.55,35536974.0
2006-12-20 12:37:00,102.55,102.565,102.544,102.545,101577520.0
2006-12-20 12:38:00,102.547,102.56,102.525,102.527,135206427.0
2006-12-20 12:39:00,102.54,102.56,102.525,102.56,103125474.0
2006-12-20 12:40:00,102.553,102.562,102.539,102.555,73147354.0
2006-12-20 12:41:00,102.55,102.555,102.54,102.54,71293277.0
2006-12-20 12:42:00,102.535,102.56,102.518,102.518,53001273.0
2006-12-20 12:43:00,102.52,102.52,102.51,102.515,57814138.0
2006-12-20 12:44:00,102.51,102.525,102.505,102.52,11170871.0
2006-12-20 12:45:00,102.505,102.525,102.5,102.52,78409636.0
2006-12-20 12:46:00,102.505,102.512,102.495,102.495,85721727.0
2006-12-20 12:47:00,102.495,102.506,102.478,102.493,122864398.0
2006-12-20 12:48:00,102.487,102.5,102.453,102.495,61704219.0
2006-12-20 12:49:00,102.5,102.515,102.5,102.515,74286580.0
2006-12-20 12:50:00,102.52,102.54,102.51,102.51,100662825.0
2006-12-20 12:51:00,102.52,102.54,102.485,102.52,69945770.0
2006-12-20 12:52:00,102.525,102.535,102.48,102.535,75072075.0
2006-12-20 12:53:00,102.523,102.53,102.505,102.505,86036814.0
2006-12-20 12:54:00,102.508,102.526,102.508,102.525,70124801.0
2006-12-20 12:55:00,102.523,102.53,102.49,102.49,179295536.0
2006-12-20 12:56:00,102.492,102.492,102.44,102.453,40810011.0
2006-12-20 12:57:00,102.455,102.455,102.385,102.425,100714599.0
2006-12-20 12:58:00,102.425,102.445,102.414,102.445,77404604.0
2006-12-20 12:59:00,102.423,102.445,102.395,102.415,70440090.0
2006-12-20 13:00:00,102.42,102.42,102.351,102.405,126671315.0
2006-12-20 13:01:00,102.4,102.4,102.36,102.395,47098296.0
2006-12-20 13:02:00,102.4,102.405,102.385,102.392,119080052.0
2006-12-20 13:03:00,102.395,102.395,102.38,102.395,31674783.0
2006-12-20 13:04:00,102.392,102.405,102.35,102.35,64607445.0
2006-12-20 13:05:00,102.35,102.365,102.347,102.365,142107410.0
2006-12-20 13:06:00,102.365,102.392,102.353,102.39,80552817.0
2006-12-20 13:07:00,102.375,102.39,102.37,102.39,56855661.0
2006-12-20 13:08:00,102.39,102.425,102.325,102.367,89499038.0
2006-12-20 13:09:00,102.372,102.397,102.372,102.39,88797501.0
2006-12-20 13:10:00,102.35,102.415,102.348,102.355,89946506.0
2006-12-20 13:11:00,102.355,102.403,102.355,102.395,124700318.0
2006-12-20 13:12:00,102.385,102.4,102.367,102.383,88159316.0
2006-12-20 13:13:00,102.385,102.395,102.372,102.385,71384261.0
2006-12-20 13:14:00,102.385,102.4,102.367,102.4,111193677.0
2006-12-20 13:15:00,102.397,102.397,102.348,102.35,113183377.0
2006-12-20 13:16:00,102.36,102.385,102.36,102.385,25817957.0
2006-12-20 13:17:00,102.37,102.37,102.345,102.362,53927625.0
2006-12-20 13:18:00,102.37,102.37,102.34,102.365,139167209.0
2006-12-20 13:19:00,102.37,102.37,102.34,102.37,61234476.0
2006-12-20 13:20:00,102.365,102.365,102.335,102.338,215641862.0
2006-12-20 13:21:00,102.355,102.383,102.353,102.355,89722263.0
2006-12-20 13:22:00,102.375,102.375,102.341,102.35,66397095.0
2006-12-20 13:23:00,102.34,102.353,102.34,102.35,80369449.0
2006-12-20 13:24:00,102.365,102.383,102.335,102.383,78858259.0
2006-12-20 13:25:00,102.373,102.388,102.365,102.385,17493683.0
2006-12-20 13:26:00,102.37,102.391,102.363,102.375,110750655.0
2006-12-20 13:27:00,102.383,102.425,102.383,102.425,80877257.0
2006-12-20 13:28:00,102.425,102.435,102.398,102.415,30105076.0
2006-12-20 13:29:00,102.44,102.453,102.425,102.45,39887296.0
2006-12-20 13:30:00,102.44,102.46,102.435,102.46,123717159.0
2006-12-20 13:31:00,102.46,102.465,102.425,102.44,51379638.0
2006-12-20 13:32:00,102.45,102.456,102.427,102.427,73210813.0
2006-12-20 13:33:00,102.425,102.46,102.425,102.435,45502720.0
2006-12-20 13:34:00,102.44,102.455,102.42,102.44,129039619.0
2006-12-20 13:35:00,102.435,102.475,102.435,102.445,172164917.0
2006-12-20 13:36:00,102.47,102.47,102.44,102.455,37464125.0
2006-12-20 13:37:00,102.445,102.47,102.445,102.448,75474075.0
2006-12-20 13:38:00,102.455,102.48,102.445,102.455,62422326.0
2006-12-20 13:39:00,102.45,102.485,102.45,102.465,90759054.0
2006-12-20 13:40:00,102.46,102.475,102.435,102.455,182761689.0
2006-12-20 13:41:00,102.445,102.463,102.44,102.45,195943117.0
2006-12-20 13:42:00,102.46,102.475,102.442,102.465,157814979.0
2006-12-20 13:43:00,102.475,102.491,102.475,102.48,27979051.0
2006-12-20 13:44:00,102.475,102.485,102.475,102.485,30315948.0
2006-12-20 13:45:00,102.49,102.5,102.465,102.465,136975601.0
2006-12-20 13:46:00,102.46,102.47,102.455,102.463,118161506.0
2006-12-20 13:47:00,102.465,102.505,102.465,102.505,119136825.0
2006-12-20 13:48:00,102.505,102.505,102.475,102.475,182959416.0
2006-12-20 13:49:00,102.49,102.5,102.465,102.465,134406901.0
2006-12-20 13:50:00,102.47,102.5,102.47,102.5,65291909.0
2006-12-20 13:51:00,102.472,102.48,102.46,102.46,156415074.0
2006-12-20 13:52:00,102.462,102.513,102.462,102.49,70570169.0
2006-12-20 13:53:00,102.51,102.512,102.492,102.495,69673008.0
2006-12-20 13:54:00,102.492,102.5,102.462,102.5,103660294.0
2006-12-20 13:55:00,102.485,102.51,102.485,102.5,106034012.0
2006-12-20 13:56:00,102.492,102.506,102.489,102.505,94574355.0
2006-12-20 13:57:00,102.5,102.51,102.462,102.51,111447864.0
2006-12-20 13:58:00,102.51,102.535,102.49,102.53,77528555.0
2006-12-20 13:59:00,102.5,102.54,102.495,102.53,34016658.0
2006-12-20 14:00:00,102.525,102.525,102.485,102.505,63068829.0
2006-12-20 14:01:00,102.53,102.53,102.485,102.485,56602021.0
2006-12-20 14:02:00,102.515,102.528,102.485,102.51,122512681.0
2006-12-20 14:03:00,102.498,102.542,102.498,102.515,117939975.0
2006-12-20 14:04:00,102.512,102.575,102.487,102.54,153122170.0
2006-12-20 14:05:00,102.535,102.57,102.53,102.57,72828671.0
2006-12-20 14:06:00,102.557,102.575,102.53,102.575,57776196.0
2006-12-20 14:07:00,102.567,102.585,102.555,102.57,99584647.0
2006-12-20 14:08:00,102.57,102.582,102.55,102.55,85415049.0
2006-12-20 14:09:00,102.555,102.59,102.555,102.555,38730672.0
2006-12-20 14:10:00,102.563,102.57,102.55,102.555,133247240.0
2006-12-20 14:11:00,102.548,102.555,102.525,102.55,55645411.0
2006-12-20 14:12:00,102.54,102.574,102.54,102.565,114855693.0
2006-12-20 14:14:00,102.57,102.584,102.54,102.555,43665950.0
2006-12-20 14:15:00,102.552,102.575,102.52,102.555,61800833.0
2006-12-20 14:16:00,102.55,102.633,102.55,102.633,51876780.0
2006-12-20 14:17:00,102.628,102.628,102.602,102.602,100293166.0
2006-12-20 14:18:00,102.605,102.635,102.602,102.612,32015453.0
2006-12-20 14:19:00,102.623,102.64,102.582,102.64,46651356.0
2006-12-20 14:20:00,102.63,102.66,102.6,102.66,135534565.0
2006-12-20 14:21:00,102.655,102.712,102.655,102.71,81014925.0
2006-12-20 14:22:00,102.703,102.74,102.69,102.725,48079515.0
2006-12-20 14:23:00,102.71,102.71,102.665,102.68,56116408.0
2006-12-20 14:24:00,102.7,102.73,102.657,102.67,48977851.0
2006-12-20 14:25:00,102.68,102.69,102.645,102.69,31584073.0
2006-12-20 14:26:00,102.695,102.73,102.695,102.725,103739486.0
2006-12-20 14:27:00,102.715,102.73,102.705,102.71,69128767.0
2006-12-20 14:28:00,102.71,102.735,102.71,102.717,143372318.0
2006-12-20 14:29:00,102.73,102.731,102.685,102.73,55367158.0
2006-12-20 14:30:00,102.73,102.745,102.715,102.73,32858067.0
2006-12-20 14:31:00,102.725,102.735,102.7,102.735,60019075.0
2006-12-20 14:32:00,102.737,102.775,102.735,102.76,157172330.0
2006-12-20 14:33:00,102.76,102.77,102.73,102.77,127581845.0
2006-12-20 14:34:00,102.765,102.775,102.73,102.76,78215668.0
2006-12-20 14:35:00,102.765,102.8,102.735,102.8,100042995.0
2006-12-20 14:36:00,102.797,102.797,102.755,102.79,139670441.0
2006-12-20 14:37:00,102.755,102.805,102.755,102.772,38084798.0
2006-12-20 14:38:00,102.775,102.802,102.76,102.775,66525185.0
2006-12-20 14:39:00,102.79,102.81,102.76,102.8,73044600.0
2006-12-20 14:40:00,102.795,102.81,102.77,102.77,96188387.0
2006-12-20 14:41:00,102.773,102.793,102.76,102.785,82315762.0
2006-12-20 14:42:00,102.79,102.8,102.784,102.785,61301425.0
2006-12-20 14:43:00,102.785,102.788,102.76,102.76,28276399.0
2006-12-20 14:44:00,102.75,102.82,102.75,102.805,138471083.0
2006-12-20 14:45:00,102.815,102.85,102.793,102.823,80730708.0
2006-12-20 14:46:00,102.815,102.865,102.815,102.82,61308552.0
2006-12-20 14:47:00,102.825,102.875,102.815,102.875,114903365.0
2006-12-20 14:48:00,102.87,102.89,102.845,102.855,104078085.0
2006-12-20 14:49:00,102.86,102.88,102.83,102.88,26090357.0
2006-12-20 14:50:00,102.875,102.892,102.855,102.865,203300823.0
2006-12-20 14:51:00,102.875,102.875,102.825,102.85,174937502.0
2006-12-20 14:52:00,102.865,102.875,102.812,102.847,35449887.0
2006-12-20 14:53:00,102.837,102.865,102.825,102.865,83181381.0
2006-12-20 14:54:00,102.86,102.86,102.818,102.818,118424267.0
2006-12-20 14:55:00,102.84,102.875,102.825,102.837,49592197.0
2006-12-20 14:56:00,102.845,102.845,102.82,102.82,34810247.0
2006-12-20 14:57:00,102.825,102.825,102.815,102.815,45576617.0
2006-12-20 14:58:00,102.82,102.82,102.801,102.82,26690050.0
2006-12-20 14:59:00,102.82,102.824,102.798,102.813,82922246.0
2006-12-20 15:00:00,102.82,102.83,102.795,102.83,29387956.0
2006-12-20 15:01:00,102.82,102.84,102.8,102.825,88403050.0
2006-12-20 15:02:00,102.827,102.84,102.805,102.815,100154041.0
2006-12-20 15:03:00,102.78,102.855,102.78,102.85,47407568.0
2006-12-20 15:04:00,102.85,102.86,102.832,102.86,29284882.0
2006-12-20 15:05:00,102.855,102.94,102.855,102.94,44297848.0
2006-12-20 15:06:00,102.93,102.93,102.885,102.93,76142967.0
2006-12-20 15:07:00,102.92,102.955,102.898,102.94,94351908.0
2006-12-20 15:08:00,102.945,102.975,102.93,102.96,162001888.0
2006-12-20 15:09:00,102.937,102.969,102.905,102.95,247459927.0
2006-12-20 15:10:00,102.94,102.965,102.93,102.965,51793495.0
2006-12-20 15:11:00,102.96,102.975,102.937,102.955,78442596.0
2006-12-20 15:12:00,102.958,103.01,102.958,103.01,71670470.0
2006-12-20 15:13:00,102.995,103.035,102.995,103.015,42207096.0
2006-12-20 15:14:00,103.005,103.035,102.995,103.01,97453730.0
2006-12-20 15:15:00,103.02,103.027,102.995,102.995,110531083.0
2006-12-20 15:16:00,103.0,103.015,102.97,102.97,123787522.0
2006-12-20 15:17:00,102.98,102.993,102.965,102.993,62994634.0
2006-12-20 15:18:00,103.0,103.02,102.98,102.985,57499623.0
2006-12-20 15:19:00,102.995,103.01,102.975,102.993,120039005.0
2006-12-20 15:20:00,103.005,103.025,102.985,103.015,103233399.0
2006-12-20 15:21:00,103.015,103.015,102.972,102.995,71025556.0
2006-12-20 15:22:00,102.99,103.01,102.975,103.005,40242357.0
2006-12-20 15:23:00,102.995,103.035,102.98,102.98,55516543.0
2006-12-20 15:24:00,102.995,103.023,102.99,103.023,31547836.0
2006-12-20 15:25:00,102.995,103.055,102.995,103.03,54636069.0
2006-12-20 15:26:00,103.035,103.06,103.01,103.035,85380170.0
2006-12-20 15:27:00,103.02,103.045,102.98,103.008,68727877.0
2006-12-20 15:28:00,103.01,103.03,102.98,103.03,21071622.0
2006-12-20 15:29:00,103.0,103.005,102.97,103.005,93901854.0
2006-12-20 15:30:00,102.965,103.015,102.94,103.005,34737277.0
2006-12-20 15:31:00,103.0,103.05,103.0,103.05,130548891.0
2006-12-20 15:32:00,103.04,103.077,103.025,103.04,25457703.0
2006-12-20 15:33:00,103.025,103.06,102.998,103.045,214523782.0
2006-12-20 15:34:00,103.052,103.091,103.035,103.047,60667193.0
2006-12-20 15:35:00,103.06,103.09,103.045,103.055,101288444.0
2006-12-20 15:36:00,103.063,103.105,103.05,103.1,68751763.0
2006-12-20 15:37:00,103.07,103.105,103.07,103.08,39249068.0
2006-12-20 15:38:00,103.095,103.109,103.055,103.055,64980258.0
2006-12-20 15:39:00,103.12,103.195,103.09,103.15,84435944.0
2006-12-20 15:40:00,103.138,103.205,103.08,103.162,136663011.0
2006-12-20 15:41:00,103.162,103.21,103.16,103.2,158948662.0
2006-12-20 15:42:00,103.192,103.215,103.082,103.082,49902675.0
2006-12-20 15:43:00,103.185,103.185,103.085,103.16,45931452.0
2006-12-20 15:44:00,103.165,103.165,103.083,103.083,98280770.0
2006-12-20 15:45:00,103.135,103.16,103.082,103.15,116608342.0
2006-12-20 15:46:00,103.14,103.14,103.062,103.128,47334177.0
2006-12-20 15:47:00,103.125,103.133,103.095,103.122,249351797.0
2006-12-20 15:48:00,103.123,103.14,103.095,103.125,63826112.0
2006-12-20 15:49:00,103.09,103.139,103.09,103.1,102833547.0
2006-12-20 15:50:00,103.102,103.128,103.09,103.09,106743098.0
2006-12-20 15:51:00,103.087,103.13,103.087,103.13,46730555.0
2006-12-20 15:52:00,103.125,103.138,103.09,103.113,23042301.0
2006-12-20 15:53:00,103.11,103.135,103.078,103.12,216374354.0
2006-12-20 15:54:00,103.115,103.125,103.08,103.08,154355321.0
2006-12-20 15:55:00,103.085,103.097,103.08,103.08,87590294.0
2006-12-20 15:56:00,103.1,103.111,103.09,103.09,32408679.0
2006-12-20 15:57:00,103.085,103.095,103.05,103.055,110349810.0
2006-12-20 15:58:00,103.06,103.08,103.045,103.065,51645208.0
2006-12-20 15:59:00,103.053,103.09,103.053,103.08,132773392.0
2006-12-20 16:00:00,103.08,103.08,103.05,103.05,100140185.0
2006-12-20 16:01:00,103.075,103.09,103.075,103.075,55187279.0
2006-12-20 16:02:00,103.075,103.115,103.075,103.11,71750459.0
2006-12-20 16:03:00,103.1,103.13,103.01,103.07,73336529.0
2006-12-20 16:04:00,103.08,103.093,103.065,103.065,88237932.0
2006-12-20 16:05:00,103.085,103.093,103.035,103.093,45441471.0
2006-12-20 16:06:00,103.09,103.1,103.005,103.073,25275107.0
2006-12-20 16:07:00,103.073,103.092,103.047,103.09,105307048.0
2006-12-20 16:08:00,103.095,103.1,103.07,103.085,187725740.0
2006-12-20 16:09:00,103.098,103.125,102.995,103.097,71006924.0
2006-12-20 16:10:00,103.09,103.125,103.0,103.115,43461674.0
2006-12-20 16:11:00,103.117,103.135,103.1,103.135,58140443.0
2006-12-20 16:12:00,103.135,103.135,103.095,103.105,84586349.0
2006-12-20 16:13:00,103.125,103.142,103.075,103.102,75867964.0
2006-12-20 16:14:00,103.11,103.125,103.085,103.125,64537687.0
2006-12-20 16:15:00,103.12,103.144,103.109,103.125,78099831.0
2006-12-20 16:16:00,103.12,103.136,103.12,103.13,91272964.0
2006-12-20 16:17:00,103.125,103.139,103.12,103.12,151638805.0
2006-12-20 16:18:00,103.13,103.14,103.102,103.14,75879914.0
2006-12-20 16:19:00,103.15,103.15,103.135,103.15,19662899.0
2006-12-20 16:20:00,103.14,103.18,103.14,103.18,77795637.0
2006-12-20 16:21:00,103.175,103.175,103.14,103.165,35655620.0
2006-12-20 16:22:00,103.15,103.163,103.14,103.16,96635478.0
2006-12-20 16:23:00,103.153,103.16,103.135,103.135,50654617.0
2006-12-20 16:24:00,103.137,103.165,103.137,103.14,48193523.0
2006-12-20 16:25:00,103.135,103.17,103.135,103.16,76217774.0
2006-12-20 16:26:00,103.16,103.171,103.145,103.145,224233811.0
2006-12-20 16:27:00,103.15,103.156,103.13,103.145,45101572.0
2006-12-20 16:28:00,103.145,103.145,103.08,103.132,67258709.0
2006-12-20 16:29:00,103.145,103.168,103.14,103.168,32256910.0
2006-12-20 16:30:00,103.115,103.16,103.115,103.135,105767367.0
2006-12-20 16:31:00,103.135,103.15,103.105,103.14,105488658.0
2006-12-20 16:32:00,103.135,103.135,103.003,103.127,81587643.0
2006-12-20 16:33:00,103.095,103.13,103.093,103.12,87856980.0
2006-12-20 16:34:00,103.113,103.135,103.113,103.135,124392583.0
2006-12-20 16:35:00,103.132,103.14,103.072,103.122,52365278.0
2006-12-20 16:36:00,103.13,103.141,103.097,103.13,93498598.0
2006-12-20 16:37:00,103.12,103.12,103.09,103.11,91241128.0
2006-12-20 16:38:00,103.097,103.11,103.005,103.11,48180605.0
2006-12-20 16:39:00,103.105,103.125,103.01,103.095,116217494.0
2006-12-20 16:40:00,103.125,103.125,103.095,103.12,36579558.0
2006-12-20 16:41:00,103.125,103.125,103.08,103.115,45162037.0
2006-12-20 16:42:00,103.12,103.12,103.065,103.11,55017698.0
2006-12-20 16:43:00,103.1,103.12,103.1,103.1,124392027.0
2006-12-20 16:44:00,103.095,103.14,103.095,103.125,23614909.0
2006-12-20 16:45:00,103.13,103.135,103.115,103.115,51465731.0
2006-12-20 16:46:00,103.105,103.135,103.01,103.01,108075399.0
2006-12-20 16:47:00,103.01,103.125,103.01,103.125,27932858.0
2006-12-20 16:48:00,103.127,103.14,103.095,103.123,25567962.0
2006-12-20 16:49:00,103.092,103.135,103.0,103.105,131015306.0
2006-12-20 16:50:00,103.117,103.15,103.117,103.133,37232031.0
2006-12-20 16:51:00,103.145,103.15,103.125,103.15,69293529.0
2006-12-20 16:52:00,103.14,103.165,103.105,103.13,93863769.0
2006-12-20 16:53:00,103.13,103.163,103.111,103.158,192988099.0
2006-12-20 16:54:00,103.17,103.185,103.155,103.155,69929854.0
2006-12-20 16:55:00,103.16,103.177,103.12,103.142,93181348.0
2006-12-20 16:56:00,103.135,103.135,103.1,103.105,70601032.0
2006-12-20 16:57:00,103.1,103.16,103.1,103.16,74874360.0
2006-12-20 16:58:00,103.153,103.185,103.12,103.125,32521935.0
2006-12-20 16:59:00,103.152,103.16,103.12,103.13,61137655.0
2006-12-20 17:00:00,103.13,103.16,103.11,103.16,79242885.0
2006-12-20 17:01:00,103.155,103.178,103.125,103.163,122517456.0
2006-12-20 17:02:00,103.175,103.175,103.14,103.173,51790245.0
2006-12-20 17:03:00,103.18,103.19,103.16,103.178,164724306.0
2006-12-20 17:04:00,103.17,103.19,103.17,103.18,70680775.0
2006-12-20 17:05:00,103.18,103.19,103.15,103.163,62546709.0
2006-12-20 17:06:00,103.157,103.198,103.157,103.16,81966951.0
2006-12-20 17:07:00,103.162,103.235,103.15,103.228,139677036.0
2006-12-20 17:08:00,103.203,103.25,103.148,103.185,130749618.0
2006-12-20 17:09:00,103.195,103.22,103.14,103.17,62657116.0
2006-12-20 17:10:00,103.175,103.195,103.165,103.185,61253915.0
2006-12-20 17:11:00,103.185,103.285,103.175,103.275,47143265.0
2006-12-20 17:12:00,103.28,103.315,103.24,103.315,70724217.0
2006-12-20 17:13:00,103.313,103.33,103.265,103.285,22749160.0
2006-12-20 17:14:00,103.28,103.285,103.255,103.265,25424292.0
2006-12-20 17:15:00,103.3,103.305,103.27,103.285,80859537.0
2006-12-20 17:16:00,103.285,103.3,103.22,103.22,155337878.0
2006-12-20 17:17:00,103.265,103.28,103.255,103.262,85538605.0
2006-12-20 17:18:00,103.27,103.27,103.203,103.203,127719082.0
2006-12-20 17:19:00,103.195,103.215,103.165,103.2,85649149.0
2006-12-20 17:20:00,103.18,103.213,103.18,103.213,53660039.0
2006-12-20 17:21:00,103.217,103.217,103.15,103.18,80002702.0
2006-12-20 17:22:00,103.185,103.2,103.145,103.2,91619562.0
2006-12-20 17:23:00,103.193,103.193,103.155,103.19,70372575.0
2006-12-20 17:24:00,103.195,103.215,103.165,103.175,14586384.0
2006-12-20 17:25:00,103.18,103.19,103.155,103.158,36659222.0
2006-12-20 17:26:00,103.165,103.183,103.133,103.16,38664986.0
2006-12-20 17:27:00,103.165,103.18,103.145,103.17,186156236.0
2006-12-20 17:28:00,103.155,103.18,103.13,103.13,70137767.0
2006-12-20 17:29:00,103.133,103.15,103.11,103.145,39363211.0
2006-12-20 17:30:00,103.135,103.162,103.11,103.135,94563566.0
2006-12-20 17:31:00,103.123,103.155,103.11,103.132,96557820.0
2006-12-20 17:32:00,103.145,103.145,103.081,103.105,39898314.0
2006-12-20 17:33:00,103.095,103.125,103.095,103.115,104266862.0
2006-12-20 17:34:00,103.125,103.125,103.08,103.08,69291212.0
2006-12-20 17:35:00,103.1,103.108,103.07,103.09,216335910.0
2006-12-20 17:36:00,103.085,103.135,103.068,103.135,79910575.0
2006-12-20 17:37:00,103.125,103.19,103.123,103.145,166656174.0
2006-12-20 17:38:00,103.165,103.175,103.11,103.11,79539572.0
2006-12-20 17:39:00,103.123,103.13,103.085,103.13,134762351.0
2006-12-20 17:40:00,103.125,103.135,103.105,103.115,113426591.0
2006-12-20 17:41:00,103.125,103.129,103.062,103.1,166261878.0
2006-12-20 17:42:00,103.105,103.12,103.075,103.12,36379383.0
2006-12-20 17:43:00,103.11,103.178,103.088,103.17,137418424.0
2006-12-20 17:44:00,103.167,103.203,103.133,103.185,288417564.0
2006-12-20 17:45:00,103.18,103.2,103.124,103.14,51980122.0
2006-12-20 17:46:00,103.157,103.192,103.157,103.18,68733319.0
2006-12-20 17:47:00,103.173,103.185,103.147,103.165,58445146.0
2006-12-20 17:48:00,103.17,103.195,103.106,103.145,136293604.0
2006-12-20 17:49:00,103.155,103.17,103.122,103.14,271270491.0
2006-12-20 17:50:00,103.13,103.195,103.115,103.195,22646567.0
2006-12-20 17:51:00,103.185,103.202,103.145,103.17,96252483.0
2006-12-20 17:52:00,103.155,103.195,103.127,103.165,154054507.0
2006-12-20 17:53:00,103.17,103.215,103.135,103.215,66763863.0
2006-12-20 17:54:00,103.205,103.23,103.165,103.195,202937836.0
2006-12-20 17:55:00,103.2,103.2,103.122,103.178,1502116160.0
2006-12-20 17:56:00,103.195,103.22,103.183,103.183,79352444.0
2006-12-20 17:57:00,103.2,103.222,103.159,103.16,262699535.0
2006-12-20 17:58:00,103.205,103.22,103.173,103.185,245857873.0
2006-12-20 17:59:00,103.185,103.235,103.16,103.188,103045834.0
2006-12-20 18:00:00,103.18,103.214,103.167,103.19,231602188.0
2006-12-20 18:01:00,103.2,103.206,103.143,103.195,444496358.0
2006-12-20 18:02:00,103.19,103.203,103.15,103.16,61938391.0
2006-12-20 18:03:00,103.175,103.185,103.128,103.162,239069646.0
2006-12-20 18:04:00,103.155,103.195,103.155,103.17,27890419.0
2006-12-20 18:05:00,103.158,103.21,103.128,103.18,161634609.0
2006-12-20 18:06:00,103.19,103.19,103.101,103.135,517516525.0
2006-12-20 18:07:00,103.14,103.19,103.116,103.14,100960620.0
2006-12-20 18:08:00,103.128,103.148,103.1,103.11,98327929.0
2006-12-20 18:09:00,103.11,103.14,103.11,103.123,56386307.0
2006-12-20 18:10:00,103.14,103.145,103.117,103.132,99445509.0
2006-12-20 18:11:00,103.135,103.17,103.135,103.145,48118573.0
2006-12-20 18:12:00,103.145,103.157,103.123,103.135,69379322.0
2006-12-20 18:13:00,103.14,103.14,103.12,103.12,478073788.0
2006-12-20 18:14:00,103.12,103.126,103.067,103.11,439271601.0
2006-12-20 18:15:00,103.11,103.115,103.08,103.115,104232633.0
2006-12-20 18:16:00,103.11,103.116,103.065,103.085,72024682.0
2006-12-20 18:17:00,103.08,103.095,103.063,103.077,39253234.0
2006-12-20 18:18:00,103.075,103.115,103.07,103.105,172817249.0
2006-12-20 18:19:00,103.108,103.12,103.075,103.08,142268889.0
2006-12-20 18:20:00,103.065,103.1,103.021,103.09,138052906.0
2006-12-20 18:21:00,103.08,103.085,103.05,103.085,67652730.0
2006-12-20 18:22:00,103.085,103.1,103.07,103.07,34484358.0
2006-12-20 18:23:00,103.063,103.125,103.063,103.11,98471437.0
2006-12-20 18:24:00,103.085,103.125,103.08,103.125,64638993.0
2006-12-20 18:25:00,103.105,103.14,103.105,103.125,71730081.0
2006-12-20 18:26:00,103.125,103.14,103.079,103.125,365199367.0
2006-12-20 18:27:00,103.125,103.17,103.117,103.155,98598241.0
2006-12-20 18:28:00,103.16,103.16,103.105,103.105,181419198.0
2006-12-20 18:29:00,103.13,103.16,103.13,103.15,102521325.0
2006-12-20 18:30:00,103.145,103.156,103.135,103.15,45753451.0
2006-12-20 18:31:00,103.14,103.15,103.115,103.128,72664322.0
2006-12-20 18:32:00,103.13,103.145,103.055,103.13,259148575.0
2006-12-20 18:33:00,103.13,103.152,103.13,103.143,75678322.0
2006-12-20 18:34:00,103.145,103.15,103.093,103.15,112850972.0
2006-12-20 18:35:00,103.138,103.138,103.1,103.113,66612391.0
2006-12-20 18:36:00,103.125,103.138,103.113,103.125,297163772.0
2006-12-20 18:37:00,103.11,103.124,103.067,103.115,56021084.0
2006-12-20 18:38:00,103.115,103.15,103.115,103.15,199838470.0
2006-12-20 18:39:00,103.15,103.165,103.125,103.14,55442926.0
2006-12-20 18:40:00,103.15,103.165,103.13,103.138,186643188.0
2006-12-20 18:41:00,103.135,103.151,103.134,103.142,252180996.0
2006-12-20 18:42:00,103.155,103.17,103.13,103.17,189449020.0
2006-12-20 18:43:00,103.155,103.173,103.112,103.15,339741716.0
2006-12-20 18:44:00,103.145,103.148,103.133,103.135,60904130.0
2006-12-20 18:45:00,103.13,103.148,103.088,103.135,398364572.0
2006-12-20 18:46:00,103.135,103.146,103.125,103.137,70468435.0
2006-12-20 18:47:00,103.145,103.152,103.095,103.135,179402885.0
2006-12-20 18:48:00,103.14,103.14,103.122,103.125,49862424.0
2006-12-20 18:49:00,103.13,103.17,103.105,103.15,67100426.0
2006-12-20 18:50:00,103.147,103.165,103.135,103.16,107659149.0
2006-12-20 18:51:00,103.148,103.18,103.12,103.125,224082112.0
2006-12-20 18:52:00,103.125,103.135,103.1,103.11,48465294.0
2006-12-20 18:53:00,103.11,103.115,103.085,103.085,351377118.0
2006-12-20 18:54:00,103.09,103.115,103.055,103.085,238363125.0
2006-12-20 18:55:00,103.08,103.095,103.05,103.05,237808488.0
2006-12-20 18:56:00,103.055,103.07,103.055,103.07,120651748.0
2006-12-20 18:57:00,103.07,103.076,103.065,103.07,155142606.0
2006-12-20 18:58:00,103.06,103.08,103.004,103.005,185535516.0
2006-12-20 18:59:00,103.03,103.073,103.025,103.073,82439093.0
2006-12-20 19:00:00,103.075,103.075,103.015,103.025,56148724.0
2006-12-20 19:01:00,103.023,103.03,102.987,102.987,23950263.0
2006-12-20 19:02:00,102.975,102.992,102.94,102.992,95948742.0
2006-12-20 19:03:00,102.98,103.02,102.98,103.02,338823384.0
2006-12-20 19:04:00,103.015,103.03,103.0,103.03,222762061.0
2006-12-20 19:05:00,103.01,103.04,103.01,103.03,61395953.0
2006-12-20 19:06:00,103.033,103.05,103.015,103.03,459714071.0
2006-12-20 19:07:00,103.04,103.056,103.018,103.04,707983493.0
2006-12-20 19:08:00,103.033,103.056,103.033,103.04,522412317.0
2006-12-20 19:09:00,103.045,103.055,103.035,103.035,19460752.0
2006-12-20 19:10:00,103.035,103.05,103.025,103.05,285464924.0
2006-12-20 19:11:00,103.05,103.05,103.02,103.05,42969624.0
2006-12-20 19:12:00,103.047,103.047,103.034,103.035,38561786.0
2006-12-20 19:13:00,103.032,103.062,103.032,103.05,512480188.0
2006-12-20 19:14:00,103.045,103.065,103.04,103.04,704056648.0
2006-12-20 19:15:00,103.035,103.036,103.007,103.03,82326682.0
2006-12-20 19:16:00,103.025,103.062,103.025,103.062,17153950.0
2006-12-20 19:17:00,103.07,103.075,103.055,103.055,82740607.0
2006-12-20 19:18:00,103.06,103.09,103.055,103.085,253425313.0
2006-12-20 19:19:00,103.087,103.105,103.035,103.09,85184350.0
2006-12-20 19:20:00,103.1,103.1,103.086,103.087,32820462.0
2006-12-20 19:21:00,103.075,103.09,103.053,103.053,396064754.0
2006-12-20 19:22:00,103.05,103.065,103.049,103.065,93013031.0
2006-12-20 19:23:00,103.07,103.084,103.06,103.06,72303429.0
2006-12-20 19:24:00,103.053,103.07,103.051,103.055,123949174.0
2006-12-20 19:25:00,103.055,103.07,103.053,103.07,100330656.0
2006-12-20 19:26:00,103.085,103.095,103.08,103.09,216602390.0
2006-12-20 19:27:00,103.085,103.105,103.085,103.095,89131897.0
2006-12-20 19:28:00,103.09,103.115,103.089,103.095,248567793.0
2006-12-20 19:29:00,103.09,103.105,103.075,103.075,308654260.0
2006-12-20 19:30:00,103.08,103.081,103.07,103.08,54843521.0
2006-12-20 19:31:00,103.078,103.1,103.077,103.09,73018563.0
2006-12-20 19:32:00,103.09,103.095,103.05,103.075,49509746.0
2006-12-20 19:33:00,103.08,103.12,103.08,103.102,47178863.0
2006-12-20 19:34:00,103.11,103.117,103.102,103.11,56831901.0
2006-12-20 19:35:00,103.105,103.105,103.06,103.065,92720025.0
2006-12-20 19:36:00,103.08,103.105,103.08,103.095,232334542.0
2006-12-20 19:37:00,103.095,103.11,103.085,103.1,21173789.0
2006-12-20 19:38:00,103.09,103.095,103.078,103.078,56666482.0
2006-12-20 19:39:00,103.085,103.09,103.062,103.09,116489413.0
2006-12-20 19:40:00,103.09,103.09,103.06,103.075,148438788.0
2006-12-20 19:41:00,103.095,103.095,103.062,103.085,462820080.0
2006-12-20 19:42:00,103.085,103.085,103.06,103.08,90720052.0
2006-12-20 19:43:00,103.09,103.105,103.065,103.105,65954992.0
2006-12-20 19:44:00,103.105,103.105,103.09,103.09,26914394.0
2006-12-20 19:45:00,103.08,103.12,103.08,103.12,342106004.0
2006-12-20 19:46:00,103.12,103.126,103.11,103.12,27965847.0
2006-12-20 19:47:00,103.105,103.122,103.105,103.117,202772094.0
2006-12-20 19:48:00,103.125,103.134,103.115,103.115,51729936.0
2006-12-20 19:49:00,103.113,103.16,103.11,103.135,454569083.0
2006-12-20 19:50:00,103.128,103.155,103.126,103.128,202737584.0
2006-12-20 19:51:00,103.145,103.155,103.128,103.155,19781710.0
2006-12-20 19:52:00,103.155,103.157,103.125,103.125,507331835.0
2006-12-20 19:53:00,103.115,103.125,103.08,103.125,619980633.0
2006-12-20 19:54:00,103.135,103.135,103.11,103.12,99127786.0
2006-12-20 19:55:00,103.115,103.131,103.107,103.113,179090574.0
2006-12-20 19:56:00,103.107,103.14,103.107,103.12,420729953.0
2006-12-20 19:57:00,103.122,103.13,103.12,103.13,158340209.0
2006-12-20 19:58:00,103.125,103.129,103.112,103.115,60693466.0
2006-12-20 19:59:00,103.115,103.132,103.109,103.11,30979744.0
2006-12-20 20:00:00,103.115,103.133,103.113,103.113,82619451.0
2006-12-20 20:01:00,103.12,103.14,103.12,103.13,34992220.0
2006-12-20 20:02:00,103.13,103.13,103.11,103.11,22615917.0
2006-12-20 20:03:00,103.12,103.123,103.092,103.11,68340943.0
2006-12-20 20:04:00,103.115,103.13,103.09,103.102,91998159.0
2006-12-20 20:05:00,103.108,103.13,103.108,103.115,45566213.0
2006-12-20 20:06:00,103.115,103.125,103.08,103.092,59597495.0
2006-12-20 20:07:00,103.1,103.1,103.054,103.055,11199425.0
2006-12-20 20:08:00,103.055,103.085,103.055,103.085,69167950.0
2006-12-20 20:09:00,103.075,103.085,103.043,103.085,175817446.0
2006-12-20 20:10:00,103.072,103.093,103.058,103.093,52761496.0
2006-12-20 20:11:00,103.09,103.095,103.088,103.095,47323368.0
2006-12-20 20:12:00,103.095,103.095,103.075,103.075,40236552.0
2006-12-20 20:13:00,103.075,103.105,103.065,103.09,115510580.0
2006-12-20 20:14:00,103.09,103.11,103.07,103.09,52792035.0
2006-12-20 20:15:00,103.09,103.09,103.05,103.08,36885317.0
2006-12-20 20:16:00,103.08,103.08,103.06,103.067,60965913.0
2006-12-20 20:17:00,103.07,103.08,103.045,103.08,37076797.0
2006-12-20 20:18:00,103.085,103.088,103.08,103.08,27679663.0
2006-12-20 20:19:00,103.1,103.1,103.07,103.085,72762785.0
2006-12-20 20:20:00,103.07,103.09,103.035,103.045,64975308.0
2006-12-20 20:21:00,103.05,103.085,103.05,103.065,26803196.0
2006-12-20 20:22:00,103.062,103.066,103.04,103.06,25574973.0
2006-12-20 20:23:00,103.053,103.07,103.045,103.055,70749481.0
2006-12-20 20:24:00,103.055,103.055,103.047,103.055,12337646.0
2006-12-20 20:25:00,103.06,103.075,103.04,103.05,56732610.0
2006-12-20 20:26:00,103.045,103.055,103.025,103.04,89419833.0
2006-12-20 20:27:00,103.03,103.06,103.03,103.04,49117255.0
2006-12-20 20:28:00,103.035,103.06,103.035,103.06,40077158.0
2006-12-20 20:29:00,103.055,103.075,103.03,103.075,52153843.0
2006-12-20 20:30:00,103.05,103.065,103.005,103.045,124584832.0
2006-12-20 20:31:00,103.038,103.045,103.03,103.045,94447905.0
2006-12-20 20:32:00,103.043,103.043,103.03,103.03,58081192.0
2006-12-20 20:33:00,103.03,103.052,103.02,103.04,138092788.0
2006-12-20 20:34:00,103.045,103.072,103.045,103.07,81785702.0
2006-12-20 20:35:00,103.08,103.085,103.079,103.082,41670307.0
2006-12-20 20:36:00,103.085,103.105,103.068,103.085,36056005.0
2006-12-20 20:37:00,103.085,103.105,103.085,103.105,38281653.0
2006-12-20 20:38:00,103.09,103.104,103.08,103.08,25279562.0
2006-12-20 20:39:00,103.09,103.09,103.08,103.08,26970436.0
2006-12-20 20:40:00,103.09,103.113,103.06,103.113,129736081.0
2006-12-20 20:41:00,103.113,103.12,103.063,103.063,71490945.0
2006-12-20 20:42:00,103.12,103.132,103.1,103.115,87757122.0
2006-12-20 20:43:00,103.122,103.13,103.085,103.115,142476517.0
2006-12-20 20:44:00,103.115,103.13,103.105,103.11,59863419.0
2006-12-20 20:45:00,103.11,103.11,103.095,103.095,77490970.0
2006-12-20 20:46:00,103.1,103.1,103.079,103.08,26547777.0
2006-12-20 20:47:00,103.08,103.135,103.08,103.11,59192123.0
2006-12-20 20:48:00,103.11,103.12,103.095,103.103,116561700.0
2006-12-20 20:49:00,103.1,103.115,103.09,103.09,113345591.0
2006-12-20 20:50:00,103.075,103.093,103.075,103.075,19648838.0
2006-12-20 20:51:00,103.09,103.09,103.055,103.075,20234976.0
2006-12-20 20:52:00,103.07,103.086,103.07,103.07,102431839.0
2006-12-20 20:53:00,103.065,103.115,103.053,103.095,68073061.0
2006-12-20 20:54:00,103.085,103.123,103.077,103.12,62740333.0
2006-12-20 20:55:00,103.135,103.153,103.125,103.135,67739688.0
2006-12-20 20:56:00,103.143,103.143,103.113,103.138,24163199.0
2006-12-20 20:57:00,103.132,103.17,103.132,103.17,40490702.0
2006-12-20 20:58:00,103.165,103.165,103.12,103.16,82527974.0
2006-12-20 20:59:00,103.147,103.175,103.147,103.175,49287112.0
2006-12-20 21:00:00,103.175,103.175,103.15,103.16,52495982.0
2006-12-20 21:01:00,103.15,103.173,103.15,103.17,19881092.0
2006-12-20 21:02:00,103.175,103.185,103.16,103.185,39944779.0
2006-12-20 21:03:00,103.173,103.194,103.173,103.175,57339982.0
2006-12-20 21:04:00,103.17,103.175,103.16,103.17,86454625.0
2006-12-20 21:05:00,103.165,103.18,103.162,103.165,72495856.0
2006-12-20 21:06:00,103.17,103.187,103.165,103.165,54902618.0
2006-12-20 21:07:00,103.17,103.195,103.17,103.195,61204536.0
2006-12-20 21:08:00,103.2,103.2,103.174,103.195,81333417.0
2006-12-20 21:09:00,103.19,103.19,103.17,103.17,33580819.0
2006-12-20 21:10:00,103.17,103.2,103.123,103.123,65795414.0
2006-12-20 21:11:00,103.175,103.177,103.162,103.172,44329053.0
2006-12-20 21:12:00,103.175,103.187,103.165,103.18,123275781.0
2006-12-20 21:13:00,103.18,103.2,103.18,103.19,63794890.0
2006-12-20 21:14:00,103.18,103.18,103.163,103.165,119635415.0
2006-12-20 21:15:00,103.175,103.19,103.146,103.19,117340838.0
2006-12-20 21:16:00,103.19,103.19,103.155,103.155,84742940.0
2006-12-20 21:17:00,103.14,103.175,103.14,103.175,55021728.0
2006-12-20 21:18:00,103.175,103.185,103.168,103.168,48560662.0
2006-12-20 21:19:00,103.17,103.194,103.17,103.17,48357087.0
2006-12-20 21:20:00,103.165,103.175,103.155,103.155,98989090.0
2006-12-20 21:21:00,103.17,103.175,103.147,103.155,44198428.0
2006-12-20 21:22:00,103.15,103.168,103.15,103.15,151413921.0
2006-12-20 21:23:00,103.16,103.167,103.16,103.165,49992793.0
2006-12-20 21:24:00,103.165,103.18,103.122,103.175,91917837.0
2006-12-20 21:25:00,103.17,103.17,103.083,103.083,134839239.0
2006-12-20 21:26:00,103.135,103.145,103.09,103.105,82224789.0
2006-12-20 21:27:00,103.103,103.103,103.085,103.1,58532073.0
2006-12-20 21:28:00,103.1,103.109,103.085,103.1,44776712.0
2006-12-20 21:29:00,103.105,103.106,103.095,103.1,96094791.0
2006-12-20 21:30:00,103.1,103.1,103.075,103.095,54030707.0
2006-12-20 21:31:00,103.09,103.098,103.09,103.093,106153283.0
2006-12-20 21:32:00,103.095,103.1,103.085,103.097,72061754.0
2006-12-20 21:33:00,103.095,103.095,103.065,103.085,70570679.0
2006-12-20 21:34:00,103.09,103.095,103.085,103.09,122265741.0
2006-12-20 21:35:00,103.085,103.095,103.085,103.085,46292778.0
2006-12-20 21:36:00,103.085,103.1,103.081,103.1,74249206.0
2006-12-20 21:37:00,103.09,103.09,103.075,103.075,10352376.0
2006-12-20 21:38:00,103.07,103.083,103.067,103.067,77179840.0
2006-12-20 21:39:00,103.062,103.066,103.055,103.055,21121474.0
2006-12-20 21:40:00,103.05,103.07,103.05,103.07,34360900.0
2006-12-20 21:41:00,103.063,103.08,103.055,103.08,96640317.0
2006-12-20 21:42:00,103.077,103.077,103.063,103.065,93745976.0
2006-12-20 21:43:00,103.065,103.065,103.038,103.038,47671099.0
2006-12-20 21:44:00,103.04,103.055,103.025,103.025,87053847.0
2006-12-20 21:45:00,103.04,103.04,102.975,102.975,53085513.0
2006-12-20 21:46:00,103.035,103.065,103.035,103.06,120368733.0
2006-12-20 21:47:00,103.045,103.077,103.045,103.065,95341591.0
2006-12-20 21:48:00,103.07,103.07,103.06,103.06,16984705.0
2006-12-20 21:49:00,103.055,103.065,103.045,103.06,84718041.0
2006-12-20 21:50:00,103.053,103.071,103.051,103.07,57695629.0
2006-12-20 21:51:00,103.06,103.061,103.045,103.045,52139741.0
2006-12-20 21:52:00,103.035,103.05,103.03,103.03,25653503.0
2006-12-20 21:53:00,103.03,103.04,103.03,103.04,104370523.0
2006-12-20 21:54:00,103.035,103.065,103.035,103.05,60011193.0
2006-12-20 21:55:00,103.035,103.063,103.035,103.063,45938571.0
2006-12-20 21:56:00,103.065,103.075,103.053,103.075,82045376.0
2006-12-20 21:57:00,103.06,103.063,103.045,103.045,32724642.0
2006-12-20 21:58:00,103.052,103.052,103.025,103.025,46965326.0
2006-12-20 21:59:00,103.028,103.055,103.018,103.04,85590288.0
2006-12-20 22:00:00,103.035,103.055,103.029,103.055,39345373.0
2006-12-20 22:01:00,103.06,103.07,103.041,103.045,51076943.0
2006-12-20 22:02:00,103.04,103.06,103.04,103.055,45066684.0
2006-12-20 22:03:00,103.025,103.051,103.025,103.05,83175964.0
2006-12-20 22:04:00,103.05,103.055,103.036,103.05,72323627.0
2006-12-20 22:05:00,103.05,103.07,103.035,103.06,122518572.0
2006-12-20 22:06:00,103.04,103.07,103.04,103.05,118125857.0
2006-12-20 22:07:00,103.055,103.055,103.03,103.03,74498818.0
2006-12-20 22:08:00,103.04,103.053,103.04,103.048,49504022.0
2006-12-20 22:09:00,103.05,103.063,103.035,103.035,64524553.0
2006-12-20 22:10:00,103.005,103.065,103.005,103.065,61509627.0
2006-12-20 22:11:00,103.057,103.065,103.047,103.06,95615042.0
2006-12-20 22:12:00,103.045,103.07,103.045,103.055,93515442.0
2006-12-20 22:13:00,103.055,103.055,103.045,103.05,52541313.0
2006-12-20 22:14:00,103.047,103.055,103.047,103.05,38098427.0
2006-12-20 22:15:00,103.055,103.083,103.055,103.055,71745426.0
2006-12-20 22:16:00,103.06,103.063,103.05,103.055,76576580.0
2006-12-20 22:17:00,103.06,103.06,103.035,103.035,75136180.0
2006-12-20 22:18:00,103.04,103.053,103.03,103.045,141847317.0
2006-12-20 22:19:00,103.045,103.05,103.035,103.035,43361930.0
2006-12-20 22:20:00,103.055,103.07,103.035,103.035,40913123.0
2006-12-20 22:21:00,103.05,103.053,103.008,103.045,36728997.0
2006-12-20 22:22:00,103.045,103.045,103.03,103.032,84863864.0
2006-12-20 22:23:00,103.033,103.055,103.033,103.05,31882662.0
2006-12-20 22:24:00,103.04,103.04,103.04,103.04,19754763.0
2006-12-20 22:25:00,103.037,103.05,103.037,103.045,46430452.0
2006-12-20 22:26:00,103.045,103.05,103.028,103.028,25037519.0
2006-12-20 22:27:00,103.035,103.058,103.023,103.023,56386040.0
2006-12-20 22:28:00,103.022,103.045,103.022,103.045,88772660.0
2006-12-20 22:29:00,103.035,103.042,103.03,103.042,108036889.0
2006-12-20 22:30:00,103.05,103.05,102.985,103.045,99016647.0
2006-12-20 22:31:00,103.042,103.066,103.042,103.05,29825576.0
2006-12-20 22:32:00,103.05,103.061,103.04,103.04,81148496.0
2006-12-20 22:33:00,103.065,103.07,103.06,103.06,20501372.0
2006-12-20 22:34:00,103.053,103.075,103.03,103.05,77263031.0
2006-12-20 22:35:00,103.055,103.07,103.055,103.07,102138489.0
2006-12-20 22:36:00,103.075,103.076,103.05,103.063,31510500.0
2006-12-20 22:37:00,103.07,103.07,103.05,103.065,61277907.0
2006-12-20 22:38:00,103.065,103.065,103.045,103.055,62146554.0
2006-12-20 22:39:00,103.065,103.075,103.06,103.06,35572285.0
2006-12-20 22:40:00,103.06,103.079,103.06,103.065,99059549.0
2006-12-20 22:41:00,103.07,103.07,103.05,103.065,39662944.0
2006-12-20 22:42:00,103.057,103.076,103.05,103.073,89208146.0
2006-12-20 22:43:00,103.055,103.078,103.043,103.055,62725132.0
2006-12-20 22:44:00,103.05,103.055,103.022,103.055,60395053.0
2006-12-20 22:45:00,103.055,103.055,103.025,103.05,127192247.0
2006-12-20 22:46:00,103.045,103.075,103.038,103.055,126911183.0
2006-12-20 22:47:00,103.055,103.055,103.04,103.04,15143605.0
2006-12-20 22:48:00,103.037,103.05,103.037,103.045,67932796.0
2006-12-20 22:49:00,103.025,103.055,103.025,103.05,117590202.0
2006-12-20 22:50:00,103.04,103.05,103.03,103.05,85336283.0
2006-12-20 22:51:00,103.03,103.053,103.03,103.053,68693084.0
2006-12-20 22:52:00,103.06,103.08,103.055,103.055,45179003.0
2006-12-20 22:53:00,103.06,103.06,103.03,103.055,62400763.0
2006-12-20 22:54:00,103.055,103.065,103.035,103.065,167825875.0
2006-12-20 22:55:00,103.06,103.079,103.035,103.07,93855877.0
2006-12-20 22:56:00,103.065,103.082,103.05,103.078,72447952.0
2006-12-20 22:57:00,103.085,103.085,103.067,103.085,47893428.0
2006-12-20 22:58:00,103.072,103.085,103.045,103.085,71032997.0
2006-12-20 22:59:00,103.085,103.09,103.078,103.085,23546138.0
2006-12-20 23:00:00,103.09,103.115,103.088,103.1,40984287.0
2006-12-20 23:01:00,103.098,103.098,103.042,103.073,56363997.0
2006-12-20 23:02:00,103.073,103.097,103.071,103.075,63480399.0
2006-12-20 23:03:00,103.073,103.085,103.031,103.085,104213154.0
2006-12-20 23:04:00,103.083,103.09,103.07,103.09,60709155.0
2006-12-20 23:05:00,103.065,103.116,103.065,103.09,81904472.0
2006-12-20 23:06:00,103.09,103.09,103.053,103.053,88348254.0
2006-12-20 23:07:00,103.065,103.083,103.065,103.083,60697987.0
2006-12-20 23:08:00,103.08,103.08,103.05,103.055,78891179.0
2006-12-20 23:09:00,103.065,103.075,103.022,103.06,108139432.0
2006-12-20 23:10:00,103.055,103.069,103.055,103.055,102439105.0
2006-12-20 23:11:00,103.055,103.06,103.035,103.035,85322473.0
2006-12-20 23:12:00,103.045,103.059,103.045,103.045,66306756.0
2006-12-20 23:13:00,103.043,103.05,103.04,103.047,84749332.0
2006-12-20 23:14:00,103.045,103.045,103.014,103.025,22534228.0
2006-12-20 23:15:00,103.03,103.048,103.023,103.035,68236121.0
2006-12-20 23:16:00,103.04,103.045,103.01,103.015,22713595.0
2006-12-20 23:17:00,103.015,103.038,102.999,103.0,144258005.0
2006-12-20 23:18:00,103.01,103.01,102.976,102.992,95215693.0
2006-12-20 23:19:00,102.985,103.005,102.98,103.005,56030618.0
2006-12-20 23:20:00,102.99,103.01,102.99,103.007,25483393.0
2006-12-20 23:21:00,103.0,103.02,102.995,102.995,72352045.0
2006-12-20 23:22:00,103.005,103.01,102.995,103.003,81413493.0
2006-12-20 23:23:00,103.0,103.01,103.0,103.01,49206429.0
2006-12-20 23:24:00,103.005,103.035,103.0,103.007,153791196.0
2006-12-20 23:25:00,103.005,103.02,103.005,103.02,18508838.0
2006-12-20 23:26:00,103.02,103.02,103.003,103.01,38869949.0
2006-12-20 23:27:00,103.005,103.025,103.0,103.0,68113448.0
2006-12-20 23:28:00,103.0,103.02,103.0,103.005,89319697.0
2006-12-20 23:29:00,103.0,103.003,102.935,102.995,93846488.0
2006-12-20 23:30:00,102.99,103.0,102.977,102.983,72802272.0
2006-12-20 23:31:00,102.975,102.996,102.96,102.995,47713931.0
2006-12-20 23:32:00,102.995,103.01,102.963,102.98,104406097.0
2006-12-20 23:33:00,102.99,102.995,102.978,102.99,18213087.0
2006-12-20 23:34:00,102.98,102.995,102.98,102.995,73117989.0
2006-12-20 23:35:00,102.983,102.99,102.98,102.98,94872839.0
2006-12-20 23:36:00,102.98,102.98,102.948,102.975,120453988.0
2006-12-20 23:37:00,102.973,102.973,102.955,102.97,47928104.0
2006-12-20 23:38:00,102.975,102.981,102.966,102.98,92646701.0
2006-12-20 23:39:00,102.97,102.995,102.969,102.99,38880290.0
2006-12-20 23:40:00,102.995,103.005,102.972,103.0,45393925.0
2006-12-20 23:41:00,102.985,102.995,102.985,102.995,128033672.0
2006-12-20 23:42:00,103.0,103.01,102.977,102.977,104231493.0
2006-12-20 23:43:00,102.985,103.01,102.985,102.995,106493452.0
2006-12-20 23:44:00,103.0,103.0,102.985,102.99,124942228.0
2006-12-20 23:45:00,102.99,103.006,102.99,103.005,55647854.0
2006-12-20 23:46:00,103.003,103.006,102.995,102.995,111403631.0
2006-12-20 23:47:00,102.995,103.01,102.995,103.01,11405357.0
2006-12-20 23:48:00,103.01,103.01,102.968,103.01,59484059.0
2006-12-20 23:49:00,103.008,103.03,103.004,103.01,99671011.0
2006-12-20 23:50:00,103.008,103.04,103.005,103.013,66886851.0
2006-12-20 23:51:00,103.007,103.03,102.999,103.025,115318534.0
2006-12-20 23:52:00,103.018,103.025,102.995,103.025,60907121.0
2006-12-20 23:53:00,103.01,103.04,103.01,103.02,39721550.0
2006-12-20 23:54:00,103.015,103.035,103.0,103.02,25216325.0
2006-12-20 23:55:00,103.015,103.025,102.998,103.005,87484059.0
2006-12-20 23:56:00,103.01,103.045,103.005,103.045,52143064.0
2006-12-20 23:57:00,103.05,103.076,103.05,103.06,133625856.0
2006-12-20 23:58:00,103.047,103.06,103.02,103.06,43583554.0
2006-12-20 23:59:00,103.055,103.07,103.055,103.065,131400449.0
2006-12-21 00:00:00,103.065,103.065,103.005,103.005,68118438.0
2006-12-21 00:01:00,103.01,103.06,103.01,103.055,53738283.0
2006-12-21 00:02:00,103.055,103.06,103.045,103.06,62098565.0
2006-12-21 00:03:00,103.05,103.06,103.03,103.03,42764630.0
2006-12-21 00:04:00,103.04,103.04,102.992,102.992,12654072.0
2006-12-21 00:05:00,103.005,103.055,103.005,103.055,39608569.0
2006-12-21 00:06:00,103.055,103.055,103.024,103.053,57914130.0
2006-12-21 00:07:00,103.06,103.06,103.06,103.06,11400567.0
2006-12-21 00:08:00,103.04,103.04,103.015,103.015,67573139.0
2006-12-21 00:09:00,103.01,103.04,102.995,103.025,57159739.0
2006-12-21 00:10:00,103.013,103.02,103.01,103.015,43956720.0
2006-12-21 00:11:00,103.008,103.035,103.008,103.035,87018384.0
2006-12-21 00:12:00,103.03,103.06,103.025,103.045,45526475.0
2006-12-21 00:13:00,103.025,103.05,103.025,103.05,124277041.0
2006-12-21 00:14:00,103.045,103.05,103.023,103.03,76570284.0
2006-12-21 00:15:00,103.037,103.037,103.005,103.005,67727118.0
2006-12-21 00:16:00,102.99,103.025,102.975,103.025,73978667.0
2006-12-21 00:17:00,103.005,103.038,102.978,103.038,29838571.0
2006-12-21 00:18:00,103.035,103.035,103.02,103.02,116119245.0
2006-12-21 00:19:00,103.025,103.053,103.025,103.053,4932826.0
2006-12-21 00:20:00,103.05,103.052,103.03,103.05,116412617.0
2006-12-21 00:21:00,103.045,103.06,103.045,103.06,43554257.0
2006-12-21 00:22:00,103.065,103.065,103.035,103.063,98907171.0
2006-12-21 00:23:00,103.065,103.075,103.057,103.075,121293789.0
2006-12-21 00:24:00,103.065,103.072,103.033,103.045,34551162.0
2006-12-21 00:25:00,103.07,103.07,103.04,103.062,73121771.0
2006-12-21 00:26:00,103.05,103.065,103.001,103.05,50184655.0
2006-12-21 00:27:00,103.05,103.08,103.05,103.08,53112597.0
2006-12-21 00:28:00,103.073,103.073,103.028,103.045,29580308.0
2006-12-21 00:29:00,103.05,103.061,103.042,103.042,30886203.0
2006-12-21 00:30:00,102.995,103.05,102.995,103.045,48648209.0
2006-12-21 00:31:00,103.045,103.059,103.038,103.043,59293211.0
2006-12-21 00:32:00,103.052,103.052,103.025,103.035,115829118.0
2006-12-21 00:33:00,103.035,103.063,103.022,103.06,53513555.0
2006-12-21 00:34:00,103.05,103.06,103.05,103.06,43052697.0
2006-12-21 00:35:00,103.053,103.065,103.047,103.047,80477822.0
2006-12-21 00:36:00,103.06,103.06,103.005,103.04,38239605.0
2006-12-21 00:37:00,103.05,103.06,103.05,103.06,37789742.0
2006-12-21 00:38:00,103.055,103.06,103.045,103.05,85039753.0
2006-12-21 00:39:00,103.06,103.06,103.05,103.05,42936346.0
2006-12-21 00:40:00,103.055,103.06,103.05,103.055,79129020.0
2006-12-21 00:41:00,103.06,103.06,103.035,103.043,48677667.0
2006-12-21 00:42:00,103.045,103.062,103.034,103.042,76287700.0
2006-12-21 00:43:00,103.045,103.045,103.04,103.04,23670605.0
2006-12-21 00:44:00,103.035,103.045,103.017,103.025,67677037.0
2006-12-21 00:45:00,103.04,103.053,103.035,103.035,88963949.0
2006-12-21 00:46:00,103.035,103.046,103.035,103.04,79774331.0
2006-12-21 00:47:00,103.04,103.055,103.039,103.055,184434117.0
2006-12-21 00:48:00,103.04,103.05,103.038,103.05,86719295.0
2006-12-21 00:50:00,103.05,103.05,103.02,103.03,101210326.0
2006-12-21 00:51:00,103.035,103.046,103.023,103.023,99551510.0
2006-12-21 00:52:00,103.04,103.048,103.04,103.04,91081578.0
2006-12-21 00:53:00,103.045,103.051,103.033,103.045,40487338.0
2006-12-21 00:54:00,103.042,103.042,103.025,103.035,95807650.0
2006-12-21 00:55:00,103.045,103.045,103.012,103.037,78379727.0
2006-12-21 00:56:00,103.03,103.035,103.02,103.02,20914801.0
2006-12-21 00:57:00,103.015,103.045,103.015,103.045,71535417.0
2006-12-21 00:58:00,103.06,103.06,103.037,103.04,71500800.0
2006-12-21 00:59:00,103.04,103.055,103.04,103.045,51782389.0
2006-12-21 01:00:00,103.05,103.05,103.015,103.033,71065723.0
2006-12-21 01:01:00,103.04,103.04,103.019,103.02,36809170.0
2006-12-21 01:02:00,103.035,103.049,103.01,103.035,82805394.0
2006-12-21 01:03:00,103.03,103.049,103.028,103.035,99864490.0
2006-12-21 01:04:00,103.04,103.055,103.025,103.037,59678478.0
2006-12-21 01:05:00,103.045,103.045,103.02,103.03,12159370.0
2006-12-21 01:06:00,103.035,103.035,102.98,102.98,59083892.0
2006-12-21 01:07:00,103.012,103.03,102.97,103.03,141938364.0
2006-12-21 01:08:00,103.025,103.04,103.022,103.035,29101899.0
2006-12-21 01:09:00,103.04,103.041,103.015,103.035,45814025.0
2006-12-21 01:10:00,103.04,103.051,103.027,103.042,27943426.0
2006-12-21 01:11:00,103.032,103.032,103.015,103.015,90752634.0
2006-12-21 01:12:00,103.012,103.055,103.012,103.04,132779480.0
2006-12-21 01:13:00,103.05,103.06,103.01,103.025,57941185.0
2006-12-21 01:14:00,103.03,103.035,103.0,103.023,61962808.0
2006-12-21 01:15:00,103.02,103.028,103.016,103.028,41250493.0
2006-12-21 01:16:00,103.03,103.03,103.007,103.01,47904110.0
2006-12-21 01:17:00,103.005,103.019,103.003,103.015,34656738.0
2006-12-21 01:18:00,103.02,103.04,103.0,103.015,33034031.0
2006-12-21 01:19:00,103.02,103.02,103.012,103.015,39249328.0
2006-12-21 01:20:00,103.02,103.02,103.005,103.02,71087609.0
2006-12-21 01:21:00,103.005,103.035,103.005,103.035,31622204.0
2006-12-21 01:22:00,103.03,103.035,103.03,103.035,60163940.0
2006-12-21 01:23:00,103.035,103.035,103.01,103.035,48355613.0
2006-12-21 01:24:00,103.035,103.035,102.983,103.035,101381438.0
2006-12-21 01:25:00,103.007,103.04,103.007,103.035,20603410.0
2006-12-21 01:26:00,103.03,103.065,103.03,103.065,118984321.0
2006-12-21 01:27:00,103.07,103.07,103.055,103.055,1165657.0
2006-12-21 01:28:00,103.045,103.045,103.035,103.045,120357998.0
2006-12-21 01:29:00,103.05,103.05,103.045,103.045,14020153.0
2006-12-21 01:31:00,103.055,103.085,103.029,103.06,53436122.0
2006-12-21 01:32:00,103.06,103.061,103.04,103.04,33893795.0
2006-12-21 01:33:00,103.035,103.056,103.035,103.052,82239468.0
2006-12-21 01:34:00,103.05,103.067,103.045,103.045,62377576.0
2006-12-21 01:35:00,103.04,103.067,103.04,103.06,53057116.0
2006-12-21 01:36:00,103.05,103.069,103.05,103.06,107267539.0
2006-12-21 01:37:00,103.06,103.065,103.05,103.05,70928449.0
2006-12-21 01:38:00,103.055,103.085,103.053,103.053,77498580.0
2006-12-21 01:39:00,103.06,103.06,103.04,103.055,72771225.0
2006-12-21 01:40:00,103.05,103.07,103.04,103.06,105990764.0
2006-12-21 01:41:00,103.052,103.077,103.05,103.065,132749308.0
2006-12-21 01:42:00,103.065,103.071,103.055,103.07,40910760.0
2006-12-21 01:43:00,103.065,103.08,103.03,103.035,90098890.0
2006-12-21 01:44:00,103.035,103.045,103.014,103.045,58164525.0
2006-12-21 01:45:00,103.05,103.058,103.02,103.055,21134728.0
2006-12-21 01:46:00,103.06,103.06,103.038,103.055,77790590.0
2006-12-21 01:47:00,103.055,103.066,103.04,103.065,85338690.0
2006-12-21 01:48:00,103.07,103.115,103.063,103.095,67200219.0
2006-12-21 01:49:00,103.09,103.115,103.07,103.115,57649860.0
2006-12-21 01:50:00,103.115,103.115,103.06,103.09,8529332.0
2006-12-21 01:51:00,103.065,103.095,103.065,103.08,132069098.0
2006-12-21 01:52:00,103.075,103.09,103.067,103.07,109838054.0
2006-12-21 01:53:00,103.08,103.1,103.075,103.08,99972228.0
2006-12-21 01:54:00,103.08,103.087,103.025,103.07,107351279.0
2006-12-21 01:55:00,103.08,103.083,103.074,103.078,106213318.0
2006-12-21 01:56:00,103.08,103.083,103.06,103.06,147128733.0
2006-12-21 01:57:00,103.078,103.08,103.073,103.08,92776702.0
2006-12-21 01:58:00,103.07,103.09,103.07,103.08,48980594.0
2006-12-21 01:59:00,103.085,103.085,103.07,103.073,67533792.0
2006-12-21 02:00:00,103.073,103.085,103.055,103.075,62757913.0
2006-12-21 02:01:00,103.07,103.09,103.065,103.065,45776256.0
2006-12-21 02:02:00,103.08,103.095,103.065,103.068,88434569.0
2006-12-21 02:03:00,103.055,103.082,103.045,103.065,140564375.0
2006-12-21 02:04:00,103.063,103.073,103.032,103.06,98738792.0
2006-12-21 02:05:00,103.05,103.064,103.0,103.055,116369955.0
2006-12-21 02:06:00,103.065,103.065,103.045,103.065,90315690.0
2006-12-21 02:07:00,103.06,103.08,103.053,103.055,119220721.0
2006-12-21 02:08:00,103.055,103.07,103.051,103.07,121812488.0
2006-12-21 02:09:00,103.07,103.09,103.06,103.09,9430929.0
2006-12-21 02:10:00,103.09,103.105,103.033,103.09,55236044.0
2006-12-21 02:11:00,103.09,103.135,103.09,103.11,52097184.0
2006-12-21 02:12:00,103.115,103.117,103.09,103.115,76498934.0
2006-12-21 02:13:00,103.115,103.135,103.111,103.13,74626431.0
2006-12-21 02:14:00,103.13,103.141,103.123,103.13,17236470.0
2006-12-21 02:15:00,103.125,103.129,103.072,103.08,60924400.0
2006-12-21 02:16:00,103.075,103.119,103.07,103.11,82583767.0
2006-12-21 02:17:00,103.115,103.115,103.107,103.11,44477890.0
2006-12-21 02:18:00,103.107,103.107,103.107,103.107,91427376.0
2006-12-21 02:19:00,103.12,103.12,103.1,103.1,37859683.0
2006-12-21 02:20:00,103.1,103.115,103.09,103.1,76835839.0
2006-12-21 02:21:00,103.078,103.087,103.075,103.075,70549457.0
2006-12-21 02:22:00,103.07,103.09,103.055,103.065,64863694.0
2006-12-21 02:23:00,103.065,103.09,103.065,103.07,104917391.0
2006-12-21 02:24:00,103.08,103.09,103.075,103.075,49410614.0
2006-12-21 02:25:00,103.08,103.101,103.08,103.08,63128809.0
2006-12-21 02:26:00,103.082,103.1,103.073,103.1,87563319.0
2006-12-21 02:27:00,103.105,103.105,103.097,103.1,34347178.0
2006-12-21 02:28:00,103.1,103.114,103.094,103.105,52818150.0
2006-12-21 02:29:00,103.105,103.11,103.1,103.1,69598412.0
2006-12-21 02:30:00,103.105,103.105,103.08,103.08,14685402.0
2006-12-21 02:31:00,103.07,103.08,103.07,103.07,68715833.0
2006-12-21 02:32:00,103.08,103.1,103.08,103.1,1189081.0
2006-12-21 02:33:00,103.095,103.109,103.075,103.105,119968064.0
2006-12-21 02:34:00,103.11,103.11,103.085,103.085,13096461.0
2006-12-21 02:35:00,103.095,103.126,103.065,103.1,101199279.0
2006-12-21 02:36:00,103.1,103.105,103.08,103.08,49882002.0
2006-12-21 02:37:00,103.085,103.091,103.06,103.06,55624945.0
2006-12-21 02:38:00,103.065,103.07,103.065,103.065,29298467.0
2006-12-21 02:39:00,103.08,103.095,103.057,103.095,67432754.0
2006-12-21 02:40:00,103.09,103.09,103.055,103.055,18095196.0
2006-12-21 02:41:00,103.055,103.073,103.055,103.055,30107576.0
2006-12-21 02:42:00,103.055,103.075,103.055,103.075,31882924.0
2006-12-21 02:43:00,103.08,103.08,103.015,103.05,45801806.0
2006-12-21 02:44:00,103.048,103.065,103.025,103.065,42799847.0
2006-12-21 02:45:00,103.07,103.07,103.035,103.05,49672624.0
2006-12-21 02:46:00,103.055,103.07,103.055,103.06,33595708.0
2006-12-21 02:47:00,103.05,103.077,103.05,103.077,147254608.0
2006-12-21 02:48:00,103.08,103.08,103.057,103.072,83921433.0
2006-12-21 02:49:00,103.082,103.09,103.062,103.07,29171547.0
2006-12-21 02:50:00,103.065,103.075,103.055,103.075,50690446.0
2006-12-21 02:51:00,103.08,103.08,103.053,103.065,29404768.0
2006-12-21 02:52:00,103.07,103.077,103.055,103.077,143575117.0
2006-12-21 02:53:00,103.045,103.084,103.045,103.07,55818508.0
2006-12-21 02:54:00,103.07,103.12,103.07,103.105,11691701.0
2006-12-21 02:55:00,103.107,103.107,103.08,103.1,48949303.0
2006-12-21 02:56:00,103.105,103.105,103.075,103.08,61843940.0
2006-12-21 02:57:00,103.085,103.107,103.085,103.095,83414317.0
2006-12-21 02:58:00,103.095,103.113,103.085,103.113,40525343.0
2006-12-21 02:59:00,103.113,103.13,103.097,103.13,73203257.0
2006-12-21 03:00:00,103.125,103.129,103.105,103.11,50514476.0
2006-12-21 03:01:00,103.11,103.14,103.095,103.13,68395637.0
2006-12-21 03:02:00,103.125,103.125,103.085,103.095,78593075.0
2006-12-21 03:03:00,103.1,103.105,103.085,103.085,20732356.0
2006-12-21 03:04:00,103.102,103.102,103.078,103.095,78075234.0
2006-12-21 03:05:00,103.085,103.11,103.077,103.11,55518145.0
2006-12-21 03:06:00,103.11,103.133,103.105,103.105,38836777.0
2006-12-21 03:07:00,103.11,103.145,103.11,103.145,83187123.0
2006-12-21 03:08:00,103.128,103.155,103.128,103.14,110440994.0
2006-12-21 03:09:00,103.135,103.15,103.135,103.15,97224135.0
2006-12-21 03:10:00,103.145,103.145,103.132,103.132,101680678.0
2006-12-21 03:11:00,103.14,103.14,103.118,103.12,87604097.0
2006-12-21 03:12:00,103.125,103.137,103.095,103.12,176037146.0
2006-12-21 03:13:00,103.12,103.12,103.1,103.1,81777888.0
2006-12-21 03:14:00,103.1,103.11,103.1,103.11,87365168.0
2006-12-21 03:15:00,103.095,103.115,103.095,103.115,71487308.0
2006-12-21 03:16:00,103.113,103.118,103.113,103.115,22529677.0
2006-12-21 03:17:00,103.112,103.129,103.1,103.105,77331677.0
2006-12-21 03:18:00,103.093,103.11,103.085,103.11,44495124.0
2006-12-21 03:19:00,103.105,103.108,103.095,103.105,84929720.0
2006-12-21 03:20:00,103.1,103.1,103.09,103.09,44438360.0
2006-12-21 03:21:00,103.08,103.092,103.075,103.075,85244339.0
2006-12-21 03:22:00,103.08,103.1,103.08,103.1,41472501.0
2006-12-21 03:23:00,103.09,103.1,103.05,103.1,41299929.0
2006-12-21 03:24:00,103.087,103.11,103.07,103.083,87523459.0
2006-12-21 03:25:00,103.09,103.09,103.07,103.07,41961693.0
2006-12-21 03:26:00,103.08,103.085,103.061,103.075,51494954.0
2006-12-21 03:27:00,103.075,103.075,103.057,103.057,74847808.0
2006-12-21 03:28:00,103.063,103.065,103.04,103.065,60503278.0
2006-12-21 03:29:00,103.065,103.088,103.015,103.015,45985638.0
2006-12-21 03:30:00,103.062,103.065,103.035,103.065,33075822.0
2006-12-21 03:31:00,103.035,103.052,103.035,103.043,28107474.0
2006-12-21 03:32:00,103.05,103.053,103.035,103.045,55021856.0
2006-12-21 03:33:00,103.045,103.065,102.991,103.03,52770404.0
2006-12-21 03:34:00,103.032,103.05,103.015,103.05,68639602.0
2006-12-21 03:35:00,103.04,103.041,103.013,103.025,34984977.0
2006-12-21 03:36:00,103.025,103.035,103.005,103.025,116707198.0
2006-12-21 03:37:00,103.023,103.035,103.023,103.025,93839824.0
2006-12-21 03:38:00,103.02,103.02,103.005,103.015,45779123.0
2006-12-21 03:39:00,103.03,103.03,103.003,103.02,107115033.0
2006-12-21 03:40:00,103.023,103.023,103.02,103.02,4768780.0
2006-12-21 03:41:00,103.015,103.02,103.01,103.015,124940008.0
2006-12-21 03:42:00,103.018,103.045,103.005,103.045,31346331.0
2006-12-21 03:43:00,103.045,103.053,103.02,103.045,69184201.0
2006-12-21 03:44:00,103.06,103.068,103.06,103.067,71000227.0
2006-12-21 03:45:00,103.06,103.067,103.06,103.06,73667775.0
2006-12-21 03:46:00,103.065,103.065,103.04,103.05,115349030.0
2006-12-21 03:47:00,103.055,103.074,103.055,103.06,48535687.0
2006-12-21 03:48:00,103.065,103.065,103.03,103.038,89589606.0
2006-12-21 03:49:00,103.045,103.045,103.012,103.023,44288886.0
2006-12-21 03:50:00,103.035,103.035,103.02,103.03,57165455.0
2006-12-21 03:51:00,103.035,103.049,103.03,103.03,69305783.0
2006-12-21 03:53:00,103.025,103.035,103.025,103.035,23842140.0
2006-12-21 03:54:00,103.035,103.06,103.035,103.06,39454696.0
2006-12-21 03:55:00,103.047,103.047,103.035,103.035,12532507.0
2006-12-21 03:56:00,103.025,103.04,103.025,103.035,43677489.0
2006-12-21 03:57:00,103.035,103.035,103.02,103.025,63612542.0
2006-12-21 03:58:00,103.025,103.045,103.025,103.045,51213462.0
2006-12-21 03:59:00,103.02,103.061,103.02,103.06,66874571.0
2006-12-21 04:00:00,103.055,103.057,103.04,103.04,78029036.0
2006-12-21 04:01:00,103.04,103.055,103.04,103.052,41971836.0
2006-12-21 04:02:00,103.065,103.07,103.055,103.07,132710157.0
2006-12-21 04:03:00,103.065,103.065,103.04,103.04,51703584.0
2006-12-21 04:04:00,103.035,103.075,103.015,103.075,57975745.0
2006-12-21 04:05:00,103.08,103.08,103.045,103.045,10832872.0
2006-12-21 04:06:00,103.045,103.065,103.035,103.04,40840581.0
2006-12-21 04:07:00,103.04,103.042,103.023,103.033,60406445.0
2006-12-21 04:08:00,103.04,103.05,103.012,103.017,105991299.0
2006-12-21 04:09:00,103.023,103.044,103.021,103.033,73599088.0
2006-12-21 04:10:00,103.035,103.039,103.024,103.028,95415482.0
2006-12-21 04:11:00,103.03,103.042,103.027,103.03,57059049.0
2006-12-21 04:12:00,103.03,103.04,103.028,103.035,12167013.0
2006-12-21 04:13:00,103.035,103.035,103.025,103.028,108106389.0
2006-12-21 04:14:00,103.03,103.04,103.015,103.035,57045463.0
2006-12-21 04:15:00,103.035,103.035,103.027,103.03,119367755.0
2006-12-21 04:16:00,103.025,103.035,103.02,103.035,100760197.0
2006-12-21 04:17:00,103.037,103.037,103.015,103.03,101313661.0
2006-12-21 04:18:00,103.025,103.032,103.02,103.025,127422047.0
2006-12-21 04:19:00,103.04,103.04,103.024,103.035,46543550.0
2006-12-21 04:20:00,103.03,103.045,103.027,103.03,35910493.0
2006-12-21 04:21:00,103.035,103.05,103.018,103.025,91412631.0
2006-12-21 04:22:00,103.02,103.033,103.02,103.033,46405987.0
2006-12-21 04:23:00,103.035,103.045,103.025,103.025,126900537.0
2006-12-21 04:24:00,103.025,103.043,103.018,103.043,86713137.0
2006-12-21 04:25:00,103.055,103.055,103.025,103.04,79858006.0
2006-12-21 04:26:00,103.06,103.06,103.023,103.05,16584490.0
2006-12-21 04:27:00,103.04,103.065,103.008,103.055,101404524.0
2006-12-21 04:28:00,103.055,103.061,103.03,103.055,44073464.0
2006-12-21 04:30:00,103.06,103.072,103.044,103.07,86830576.0
2006-12-21 04:31:00,103.075,103.08,103.045,103.07,81258823.0
2006-12-21 04:32:00,103.07,103.088,103.07,103.075,66452141.0
2006-12-21 04:33:00,103.08,103.088,103.074,103.08,42907549.0
2006-12-21 04:34:00,103.08,103.088,103.08,103.085,19493246.0
2006-12-21 04:36:00,103.09,103.09,103.075,103.08,50681252.0
2006-12-21 04:37:00,103.083,103.09,103.075,103.075,79226833.0
2006-12-21 04:38:00,103.075,103.085,103.07,103.07,66770069.0
2006-12-21 04:39:00,103.077,103.077,103.04,103.04,26407934.0
2006-12-21 04:40:00,103.05,103.066,103.05,103.065,21832845.0
2006-12-21 04:41:00,103.072,103.072,103.052,103.07,90021454.0
2006-12-21 04:42:00,103.06,103.075,103.048,103.075,143526021.0
2006-12-21 04:43:00,103.07,103.09,103.07,103.09,23704443.0
2006-12-21 04:44:00,103.085,103.11,103.085,103.09,74242325.0
2006-12-21 04:45:00,103.095,103.112,103.09,103.105,23805438.0
2006-12-21 04:46:00,103.107,103.111,103.093,103.093,78763319.0
2006-12-21 04:47:00,103.105,103.105,103.09,103.105,66492939.0
2006-12-21 04:48:00,103.095,103.105,103.092,103.105,77749655.0
2006-12-21 04:49:00,103.105,103.105,103.099,103.105,111992025.0
2006-12-21 04:50:00,103.11,103.11,103.05,103.095,99493452.0
2006-12-21 04:51:00,103.09,103.09,103.075,103.08,74899061.0
2006-12-21 04:52:00,103.083,103.091,103.079,103.08,66438252.0
2006-12-21 04:53:00,103.068,103.1,103.063,103.08,82924960.0
2006-12-21 04:54:00,103.08,103.098,103.035,103.035,87058322.0
2006-12-21 04:55:00,103.08,103.08,103.04,103.073,57506067.0
2006-12-21 04:56:00,103.065,103.07,102.998,103.063,103232442.0
2006-12-21 04:57:00,103.065,103.07,103.043,103.043,66180566.0
2006-12-21 04:58:00,103.043,103.088,103.035,103.058,56375271.0
2006-12-21 04:59:00,103.06,103.065,103.04,103.04,43424758.0
2006-12-21 05:00:00,103.035,103.065,103.035,103.065,22603568.0
2006-12-21 05:01:00,103.065,103.066,103.032,103.032,73961888.0
2006-12-21 05:02:00,103.055,103.055,103.02,103.035,48138938.0
2006-12-21 05:03:00,103.028,103.052,103.028,103.035,70460953.0
2006-12-21 05:04:00,103.04,103.04,102.994,103.02,86582910.0
2006-12-21 05:05:00,103.025,103.044,103.02,103.035,176733233.0
2006-12-21 05:06:00,103.035,103.035,103.03,103.03,69119143.0
2006-12-21 05:07:00,103.025,103.05,103.025,103.05,46749793.0
2006-12-21 05:08:00,103.043,103.043,103.01,103.01,62813722.0
2006-12-21 05:09:00,103.04,103.04,103.02,103.03,90561693.0
2006-12-21 05:10:00,103.04,103.049,103.015,103.015,125536674.0
2006-12-21 05:11:00,103.03,103.047,103.03,103.047,25869054.0
2006-12-21 05:12:00,103.05,103.05,103.028,103.035,14212677.0
2006-12-21 05:13:00,103.035,103.046,103.025,103.025,89249354.0
2006-12-21 05:14:00,103.03,103.05,103.03,103.045,127204966.0
2006-12-21 05:15:00,103.04,103.04,103.03,103.03,13879904.0
2006-12-21 05:16:00,103.035,103.05,103.035,103.05,12875679.0
2006-12-21 05:17:00,103.043,103.043,103.037,103.037,93913197.0
2006-12-21 05:19:00,103.045,103.05,103.035,103.04,103857776.0
2006-12-21 05:20:00,103.04,103.055,103.04,103.055,38444055.0
2006-12-21 05:21:00,103.045,103.05,103.045,103.045,60132128.0
2006-12-21 05:22:00,103.045,103.05,103.045,103.05,35661531.0
2006-12-21 05:23:00,103.043,103.052,103.039,103.045,32758602.0
2006-12-21 05:24:00,103.03,103.05,103.022,103.035,96951579.0
2006-12-21 05:25:00,103.04,103.043,103.015,103.043,83581813.0
2006-12-21 05:26:00,103.035,103.037,103.033,103.035,21667060.0
2006-12-21 05:27:00,103.03,103.037,103.019,103.02,84529684.0
2006-12-21 05:28:00,103.02,103.045,103.02,103.022,32174301.0
2006-12-21 05:29:00,103.025,103.028,102.983,103.02,90741065.0
2006-12-21 05:30:00,103.012,103.035,103.012,103.035,108155861.0
2006-12-21 05:31:00,103.045,103.045,103.03,103.032,93053101.0
2006-12-21 05:32:00,103.033,103.039,103.021,103.025,60506532.0
2006-12-21 05:33:00,103.018,103.035,103.018,103.035,26275075.0
2006-12-21 05:34:00,103.035,103.041,103.017,103.017,50287503.0
2006-12-21 05:36:00,103.03,103.046,103.02,103.033,30568229.0
2006-12-21 05:37:00,103.032,103.043,103.02,103.035,81077544.0
2006-12-21 05:38:00,103.035,103.035,102.986,103.03,36980466.0
2006-12-21 05:39:00,103.025,103.025,103.025,103.025,28366350.0
2006-12-21 05:40:00,103.005,103.025,103.005,103.025,42949613.0
2006-12-21 05:41:00,103.025,103.029,103.015,103.015,148158882.0
2006-12-21 05:42:00,103.01,103.045,103.01,103.04,69288249.0
2006-12-21 05:43:00,103.035,103.055,103.023,103.04,82005334.0
2006-12-21 05:44:00,103.035,103.043,103.023,103.04,72309443.0
2006-12-21 05:45:00,103.035,103.04,103.032,103.032,39031273.0
2006-12-21 05:46:00,103.035,103.055,103.025,103.035,53157947.0
2006-12-21 05:47:00,103.05,103.055,103.05,103.055,9699916.0
2006-12-21 05:48:00,103.06,103.06,103.04,103.047,104258033.0
2006-12-21 05:49:00,103.055,103.055,102.995,102.995,63125640.0
2006-12-21 05:50:00,103.025,103.045,103.025,103.04,60918194.0
2006-12-21 05:51:00,103.038,103.04,103.03,103.04,48834982.0
2006-12-21 05:52:00,103.03,103.05,103.027,103.035,75304580.0
2006-12-21 05:53:00,103.055,103.055,103.02,103.03,65683192.0
2006-12-21 05:54:00,103.04,103.054,103.04,103.05,124389528.0
2006-12-21 05:55:00,103.05,103.055,103.034,103.04,75978175.0
2006-12-21 05:56:00,103.04,103.058,103.035,103.035,80355486.0
2006-12-21 05:57:00,103.065,103.065,103.04,103.05,42920650.0
2006-12-21 05:58:00,103.055,103.06,103.042,103.06,48579935.0
2006-12-21 05:59:00,103.055,103.055,103.038,103.045,42563148.0
2006-12-21 06:00:00,103.05,103.062,103.048,103.048,89100863.0
2006-12-21 06:01:00,103.055,103.057,103.035,103.052,42695752.0
2006-12-21 06:02:00,103.045,103.065,103.04,103.04,34410769.0
2006-12-21 06:03:00,103.055,103.065,103.053,103.065,90219237.0
2006-12-21 06:04:00,103.073,103.073,103.055,103.055,50509698.0
2006-12-21 06:05:00,103.07,103.094,103.065,103.065,64723031.0
2006-12-21 06:06:00,103.07,103.07,103.06,103.07,109644421.0
2006-12-21 06:07:00,103.07,103.07,103.065,103.065,27054948.0
2006-12-21 06:08:00,103.075,103.075,103.044,103.06,50095833.0
2006-12-21 06:09:00,103.07,103.07,103.054,103.063,53082735.0
2006-12-21 06:10:00,103.07,103.07,103.048,103.055,87699835.0
2006-12-21 06:11:00,103.06,103.07,103.06,103.07,17486569.0
2006-12-21 06:12:00,103.07,103.088,103.065,103.065,50162821.0
2006-12-21 06:13:00,103.06,103.072,103.06,103.06,126040557.0
2006-12-21 06:14:00,103.0,103.072,103.0,103.06,51063402.0
2006-12-21 06:15:00,103.058,103.058,103.055,103.055,35882936.0
2006-12-21 06:16:00,103.053,103.06,103.05,103.06,44295763.0
2006-12-21 06:17:00,103.055,103.071,103.055,103.057,91952896.0
2006-12-21 06:18:00,103.06,103.069,103.06,103.063,104815961.0
2006-12-21 06:19:00,103.07,103.07,103.055,103.055,35991305.0
2006-12-21 06:20:00,103.06,103.062,103.06,103.062,20007080.0
2006-12-21 06:21:00,103.067,103.075,103.06,103.075,75238681.0
2006-12-21 06:22:00,103.08,103.08,103.06,103.06,11239145.0
2006-12-21 06:23:00,103.07,103.079,103.067,103.075,79165374.0
2006-12-21 06:24:00,103.075,103.075,103.065,103.075,47783629.0
2006-12-21 06:25:00,103.07,103.083,103.06,103.08,122633640.0
2006-12-21 06:26:00,103.065,103.075,103.065,103.065,74214621.0
2006-12-21 06:27:00,103.067,103.07,103.055,103.065,66612822.0
2006-12-21 06:28:00,103.063,103.07,103.06,103.07,97846146.0
2006-12-21 06:29:00,103.075,103.086,103.064,103.07,51887744.0
2006-12-21 06:30:00,103.07,103.07,103.051,103.055,93160243.0
2006-12-21 06:31:00,103.06,103.07,103.053,103.07,43300175.0
2006-12-21 06:32:00,103.07,103.07,103.043,103.043,62641348.0
2006-12-21 06:33:00,103.045,103.065,103.04,103.065,35651719.0
2006-12-21 06:34:00,103.013,103.063,103.013,103.04,136587561.0
2006-12-21 06:35:00,103.04,103.055,103.009,103.055,88162130.0
2006-12-21 06:36:00,103.055,103.055,103.05,103.05,46857993.0
2006-12-21 06:37:00,103.04,103.06,103.03,103.06,162287164.0
2006-12-21 06:38:00,103.055,103.06,103.042,103.05,41264520.0
2006-12-21 06:39:00,103.045,103.063,103.045,103.055,101830146.0
2006-12-21 06:40:00,103.05,103.058,103.05,103.05,45037800.0
2006-12-21 06:41:00,103.048,103.055,103.048,103.055,51610863.0
2006-12-21 06:42:00,103.055,103.06,103.05,103.05,52376705.0
2006-12-21 06:43:00,103.055,103.08,103.055,103.08,90421405.0
2006-12-21 06:44:00,103.08,103.08,103.052,103.065,109052823.0
2006-12-21 06:45:00,103.045,103.06,103.045,103.05,121518958.0
2006-12-21 06:46:00,103.06,103.06,103.049,103.05,63852361.0
2006-12-21 06:47:00,103.05,103.055,103.035,103.035,133098448.0
2006-12-21 06:48:00,103.022,103.05,103.02,103.05,43618078.0
2006-12-21 06:49:00,102.998,103.07,102.998,103.055,66749938.0
2006-12-21 06:50:00,103.05,103.075,103.047,103.055,30870399.0
2006-12-21 06:51:00,103.055,103.07,103.043,103.07,81520914.0
2006-12-21 06:52:00,103.065,103.065,103.015,103.025,60857649.0
2006-12-21 06:53:00,103.02,103.04,103.02,103.035,59670269.0
2006-12-21 06:54:00,103.03,103.03,103.015,103.03,79964549.0
2006-12-21 06:55:00,103.025,103.041,103.025,103.04,93829637.0
2006-12-21 06:56:00,103.045,103.045,103.02,103.033,57796577.0
2006-12-21 06:57:00,103.045,103.06,103.045,103.045,37883897.0
2006-12-21 06:58:00,103.05,103.054,103.035,103.035,18841065.0
2006-12-21 06:59:00,103.045,103.045,103.035,103.04,48077650.0
2006-12-21 07:00:00,103.04,103.049,103.037,103.037,47689514.0
2006-12-21 07:01:00,103.05,103.06,103.045,103.045,78815753.0
2006-12-21 07:02:00,103.04,103.062,103.04,103.062,36856635.0
2006-12-21 07:03:00,103.068,103.07,103.053,103.053,26292926.0
2006-12-21 07:04:00,103.045,103.065,103.045,103.055,64841282.0
2006-12-21 07:05:00,103.04,103.056,103.04,103.05,64421742.0
2006-12-21 07:06:00,103.06,103.061,103.025,103.04,69725558.0
2006-12-21 07:07:00,103.035,103.05,103.035,103.04,106268116.0
2006-12-21 07:12:00,103.04,103.045,103.035,103.045,58254229.0
2006-12-21 07:14:00,103.045,103.045,103.034,103.035,58182031.0
2006-12-21 07:15:00,103.035,103.045,103.035,103.045,65783977.0
2006-12-21 07:16:00,103.045,103.045,103.02,103.032,72004012.0
2006-12-21 07:17:00,103.025,103.05,103.01,103.05,83962037.0
2006-12-21 07:18:00,102.993,103.055,102.993,103.043,73542787.0
2006-12-21 07:19:00,103.043,103.047,103.034,103.04,137914409.0
2006-12-21 07:20:00,103.03,103.04,103.03,103.04,26197607.0
2006-12-21 07:21:00,103.03,103.04,103.015,103.015,27010966.0
2006-12-21 07:22:00,103.035,103.035,103.025,103.025,39588059.0
2006-12-21 07:23:00,103.025,103.035,103.012,103.025,37834214.0
2006-12-21 07:24:00,103.012,103.03,103.011,103.03,41909191.0
2006-12-21 07:25:00,103.02,103.031,103.015,103.015,86867447.0
2006-12-21 07:26:00,103.01,103.052,103.01,103.025,142628372.0
2006-12-21 07:27:00,103.025,103.025,103.013,103.013,52969623.0
2006-12-21 07:28:00,103.015,103.025,103.003,103.003,95556359.0
2006-12-21 07:30:00,103.02,103.05,103.02,103.035,52937314.0
2006-12-21 07:31:00,103.04,103.04,103.01,103.01,36610175.0
2006-12-21 07:32:00,103.015,103.015,103.005,103.005,50134996.0
2006-12-21 07:33:00,103.005,103.025,103.005,103.015,89410894.0
2006-12-21 07:34:00,103.02,103.022,103.006,103.02,58199230.0
2006-12-21 07:35:00,103.015,103.025,103.007,103.025,13146134.0
2006-12-21 07:36:00,103.015,103.045,103.015,103.023,69876033.0
2006-12-21 07:37:00,103.02,103.042,103.02,103.032,23735473.0
2006-12-21 07:41:00,103.03,103.055,103.03,103.055,26769500.0
2006-12-21 07:43:00,103.047,103.047,102.995,103.025,65766894.0
2006-12-21 07:44:00,103.0,103.0,102.988,103.0,35242995.0
2006-12-21 07:45:00,103.0,103.014,103.0,103.01,54290451.0
2006-12-21 07:46:00,103.02,103.04,103.01,103.01,109322903.0
2006-12-21 07:47:00,103.025,103.025,103.014,103.015,42886968.0
2006-12-21 07:48:00,103.015,103.03,103.012,103.03,49367170.0
2006-12-21 07:49:00,103.023,103.029,103.012,103.012,53192355.0
2006-12-21 07:50:00,103.025,103.03,102.999,103.01,184624021.0
2006-12-21 07:51:00,103.01,103.025,103.0,103.005,63103686.0
2006-12-21 07:52:00,103.005,103.02,103.004,103.005,12135035.0
2006-12-21 07:53:00,102.997,103.0,102.98,103.0,61990322.0
2006-12-21 07:54:00,103.0,103.02,103.0,103.003,42581265.0
2006-12-21 07:55:00,102.997,103.005,102.995,103.0,88647293.0
2006-12-21 07:56:00,102.995,103.025,102.995,103.01,73476983.0
2006-12-21 07:57:00,103.0,103.004,103.0,103.0,20898094.0
2006-12-21 07:58:00,103.005,103.03,103.005,103.02,32770388.0
2006-12-21 07:59:00,103.013,103.027,103.005,103.015,90028823.0
2006-12-21 08:00:00,103.01,103.028,103.01,103.015,31882005.0
2006-12-21 08:01:00,103.015,103.027,102.995,103.013,61623987.0
2006-12-21 08:02:00,103.02,103.02,103.0,103.012,163304662.0
2006-12-21 08:03:00,103.01,103.048,103.01,103.017,382551332.0
2006-12-21 08:04:00,103.023,103.033,103.002,103.015,188417226.0
2006-12-21 08:05:00,103.02,103.04,103.003,103.035,94210030.0
2006-12-21 08:06:00,103.025,103.048,103.025,103.045,576404454.0
2006-12-21 08:07:00,103.045,103.067,103.035,103.035,487022974.0
2006-12-21 08:08:00,103.055,103.065,103.023,103.045,18215203.0
2006-12-21 08:09:00,103.028,103.058,103.018,103.018,186528271.0
2006-12-21 08:10:00,103.025,103.074,103.025,103.073,432552170.0
2006-12-21 08:11:00,103.075,103.1,103.06,103.095,50438710.0
2006-12-21 08:12:00,103.087,103.087,103.055,103.055,220572285.0
2006-12-21 08:13:00,103.07,103.081,103.068,103.08,30874195.0
2006-12-21 08:14:00,103.08,103.08,103.04,103.04,314638095.0
2006-12-21 08:15:00,103.05,103.06,103.033,103.045,25939084.0
2006-12-21 08:16:00,103.045,103.045,103.038,103.04,67000196.0
2006-12-21 08:17:00,103.03,103.05,103.015,103.015,92430007.0
2006-12-21 08:18:00,103.015,103.029,103.012,103.015,501701987.0
2006-12-21 08:19:00,102.995,103.012,102.995,103.0,136282398.0
2006-12-21 08:20:00,103.0,103.012,102.987,103.005,117773140.0
2006-12-21 08:21:00,102.998,103.003,102.99,102.99,51930426.0
2006-12-21 08:22:00,103.0,103.012,102.995,103.005,19560084.0
2006-12-21 08:23:00,103.005,103.005,102.975,102.995,249956493.0
2006-12-21 08:24:00,102.98,102.98,102.96,102.975,86694741.0
2006-12-21 08:25:00,102.98,103.003,102.98,103.0,56258070.0
2006-12-21 08:26:00,103.002,103.014,102.99,103.01,44125389.0
2006-12-21 08:27:00,103.005,103.028,102.988,103.025,50106008.0
2006-12-21 08:28:00,103.025,103.04,102.988,102.988,77894773.0
2006-12-21 08:29:00,102.99,103.04,102.99,103.04,60049840.0
2006-12-21 08:30:00,103.045,103.045,103.018,103.02,330394180.0
2006-12-21 08:31:00,103.025,103.03,102.995,102.995,248022126.0
2006-12-21 08:32:00,103.0,103.007,102.992,102.995,92345516.0
2006-12-21 08:33:00,103.0,103.007,102.982,102.995,201997938.0
2006-12-21 08:34:00,103.0,103.012,102.995,102.995,93374278.0
2006-12-21 08:35:00,103.005,103.015,103.0,103.003,113371601.0
2006-12-21 08:36:00,103.01,103.014,102.997,103.01,74794068.0
2006-12-21 08:37:00,103.005,103.005,102.997,103.0,98187512.0
2006-12-21 08:38:00,103.003,103.01,102.995,103.005,410047353.0
2006-12-21 08:39:00,103.007,103.013,103.001,103.005,32640938.0
2006-12-21 08:40:00,102.995,103.027,102.965,103.027,93301591.0
2006-12-21 08:41:00,103.025,103.04,103.002,103.01,244147695.0
2006-12-21 08:43:00,103.022,103.038,102.995,103.035,16413692.0
2006-12-21 08:44:00,103.03,103.033,102.985,103.015,84463612.0
2006-12-21 08:45:00,103.02,103.043,103.017,103.025,671681592.0
2006-12-21 08:46:00,103.025,103.04,103.01,103.022,551053966.0
2006-12-21 08:47:00,103.025,103.047,103.025,103.047,41075614.0
2006-12-21 08:48:00,103.05,103.055,103.03,103.05,42658224.0
2006-12-21 08:49:00,103.05,103.05,103.03,103.035,311031736.0
2006-12-21 08:50:00,103.035,103.045,103.033,103.045,18537580.0
2006-12-21 08:51:00,103.05,103.05,103.028,103.033,525830210.0
2006-12-21 08:52:00,103.04,103.05,103.02,103.05,712902539.0
2006-12-21 08:53:00,103.04,103.083,103.04,103.083,466762175.0
2006-12-21 08:54:00,103.08,103.088,103.078,103.08,68164711.0
2006-12-21 08:55:00,103.09,103.133,103.08,103.125,211730881.0
2006-12-21 08:56:00,103.115,103.148,103.1,103.11,316775785.0
2006-12-21 08:57:00,103.112,103.159,103.08,103.125,92964580.0
2006-12-21 08:58:00,103.127,103.127,103.08,103.08,12890003.0
2006-12-21 08:59:00,103.085,103.106,103.075,103.075,56692977.0
2006-12-21 09:00:00,103.085,103.085,103.04,103.04,32387691.0
2006-12-21 09:01:00,102.99,103.049,102.987,103.04,184081273.0
2006-12-21 09:02:00,103.04,103.065,102.99,103.015,161438721.0
2006-12-21 09:03:00,103.015,103.049,103.015,103.04,111158784.0
2006-12-21 09:04:00,103.035,103.06,103.01,103.04,260726337.0
2006-12-21 09:05:00,103.055,103.055,103.015,103.025,242362099.0
2006-12-21 09:06:00,103.02,103.07,103.0,103.045,319549955.0
2006-12-21 09:07:00,103.045,103.055,103.043,103.055,49550449.0
2006-12-21 09:08:00,103.055,103.071,103.048,103.048,209012317.0
2006-12-21 09:09:00,103.06,103.06,103.038,103.057,106804712.0
2006-12-21 09:10:00,103.06,103.06,103.045,103.05,74234345.0
2006-12-21 09:11:00,103.045,103.06,103.035,103.06,46823574.0
2006-12-21 09:12:00,103.055,103.083,103.018,103.07,192616353.0
2006-12-21 09:13:00,103.057,103.07,102.975,102.995,74569766.0
2006-12-21 09:14:00,102.995,103.007,102.932,102.95,433004977.0
2006-12-21 09:15:00,102.955,103.035,102.955,103.035,64265201.0
2006-12-21 09:16:00,103.04,103.04,102.927,102.995,323409524.0
2006-12-21 09:17:00,103.0,103.005,102.979,103.005,201049580.0
2006-12-21 09:18:00,102.992,103.015,102.945,103.015,253933135.0
2006-12-21 09:19:00,103.018,103.018,102.99,103.0,190997924.0
2006-12-21 09:20:00,102.99,103.02,102.99,103.02,59360731.0
2006-12-21 09:21:00,103.02,103.03,103.002,103.015,212255400.0
2006-12-21 09:22:00,103.015,103.04,102.979,103.04,58710012.0
2006-12-21 09:23:00,103.035,103.053,103.025,103.045,275330111.0
2006-12-21 09:24:00,103.033,103.057,103.028,103.028,70593886.0
2006-12-21 09:25:00,103.04,103.073,103.021,103.045,105824242.0
2006-12-21 09:26:00,103.043,103.07,103.043,103.045,80389128.0
2006-12-21 09:27:00,103.055,103.06,102.996,103.06,260137096.0
2006-12-21 09:28:00,103.058,103.058,103.038,103.04,78726242.0
2006-12-21 09:29:00,103.05,103.056,103.05,103.055,48887116.0
2006-12-21 09:30:00,103.06,103.07,103.055,103.07,99025715.0
2006-12-21 09:31:00,103.07,103.07,103.057,103.07,168089683.0
2006-12-21 09:32:00,103.065,103.07,103.06,103.065,100477163.0
2006-12-21 09:33:00,103.065,103.1,103.031,103.09,355321428.0
2006-12-21 09:34:00,103.085,103.12,103.075,103.08,74408797.0
2006-12-21 09:35:00,103.115,103.155,103.09,103.145,62099136.0
2006-12-21 09:36:00,103.15,103.15,103.123,103.123,90117540.0
2006-12-21 09:37:00,103.13,103.155,103.13,103.14,34762457.0
2006-12-21 09:38:00,103.14,103.175,103.113,103.15,66436936.0
2006-12-21 09:39:00,103.16,103.175,103.103,103.155,125525463.0
2006-12-21 09:40:00,103.16,103.185,103.15,103.168,150294618.0
2006-12-21 09:41:00,103.165,103.165,103.095,103.125,180337322.0
2006-12-21 09:42:00,103.127,103.14,103.115,103.14,39774277.0
2006-12-21 09:43:00,103.145,103.158,103.13,103.15,73810897.0
2006-12-21 09:44:00,103.155,103.155,103.108,103.15,107323549.0
2006-12-21 09:45:00,103.15,103.15,103.084,103.12,440549189.0
2006-12-21 09:46:00,103.12,103.16,103.105,103.16,505309984.0
2006-12-21 09:47:00,103.155,103.155,103.105,103.105,68958673.0
2006-12-21 09:48:00,103.105,103.12,103.101,103.105,51447205.0
2006-12-21 09:49:00,103.102,103.14,103.102,103.125,91142435.0
2006-12-21 09:50:00,103.118,103.145,103.095,103.095,59136136.0
2006-12-21 09:51:00,103.085,103.125,103.085,103.098,106231558.0
2006-12-21 09:52:00,103.11,103.135,103.072,103.11,108922874.0
2006-12-21 09:53:00,103.105,103.105,103.048,103.09,565653628.0
2006-12-21 09:54:00,103.09,103.09,103.008,103.038,168211693.0
2006-12-21 09:55:00,103.05,103.06,103.04,103.06,26262167.0
2006-12-21 09:56:00,103.067,103.076,103.015,103.065,244873147.0
2006-12-21 09:57:00,103.05,103.07,103.028,103.03,62677991.0
2006-12-21 09:58:00,103.035,103.095,103.011,103.09,478004457.0
2006-12-21 09:59:00,103.08,103.1,103.07,103.07,222266975.0
2006-12-21 10:00:00,103.083,103.09,103.075,103.08,106320506.0
2006-12-21 10:01:00,103.08,103.106,103.075,103.105,268902841.0
2006-12-21 10:02:00,103.06,103.122,103.053,103.12,258155991.0
2006-12-21 10:03:00,103.113,103.141,103.113,103.135,79519436.0
2006-12-21 10:04:00,103.128,103.143,103.086,103.13,1532302459.0
2006-12-21 10:05:00,103.128,103.138,103.077,103.115,188603937.0
2006-12-21 10:06:00,103.135,103.135,103.11,103.12,61996342.0
2006-12-21 10:07:00,103.115,103.115,103.085,103.085,147026632.0
2006-12-21 10:08:00,103.11,103.125,103.068,103.125,98136703.0
2006-12-21 10:10:00,103.13,103.14,103.125,103.125,251876035.0
2006-12-21 10:11:00,103.125,103.153,103.092,103.14,145519544.0
2006-12-21 10:12:00,103.125,103.145,103.097,103.123,62871282.0
2006-12-21 10:13:00,103.13,103.137,103.107,103.137,75274689.0
2006-12-21 10:14:00,103.1,103.158,103.091,103.14,54895047.0
2006-12-21 10:15:00,103.145,103.145,103.073,103.117,282319462.0
2006-12-21 10:16:00,103.13,103.143,103.067,103.095,132387694.0
2006-12-21 10:17:00,103.11,103.135,103.11,103.125,35474777.0
2006-12-21 10:18:00,103.12,103.126,103.077,103.115,152338167.0
2006-12-21 10:19:00,103.105,103.122,103.085,103.105,120474342.0
2006-12-21 10:20:00,103.11,103.11,103.083,103.083,149172407.0
2006-12-21 10:21:00,103.095,103.098,103.075,103.075,81171113.0
2006-12-21 10:22:00,103.075,103.09,103.06,103.075,160508693.0
2006-12-21 10:23:00,103.075,103.075,103.065,103.075,85548202.0
2006-12-21 10:24:00,103.07,103.09,103.05,103.09,210586888.0
2006-12-21 10:25:00,103.095,103.115,103.08,103.105,68741284.0
2006-12-21 10:26:00,103.095,103.097,103.065,103.065,113617588.0
2006-12-21 10:27:00,103.075,103.087,103.049,103.075,40350236.0
2006-12-21 10:28:00,103.082,103.1,103.043,103.043,103769822.0
2006-12-21 10:29:00,103.05,103.075,103.045,103.075,97207612.0
2006-12-21 10:30:00,103.095,103.095,103.08,103.093,38838887.0
2006-12-21 10:31:00,103.09,103.12,103.087,103.095,67414233.0
2006-12-21 10:32:00,103.1,103.105,103.04,103.04,176317711.0
2006-12-21 10:33:00,103.04,103.055,102.992,103.04,41768375.0
2006-12-21 10:34:00,103.033,103.06,103.028,103.06,35131023.0
2006-12-21 10:35:00,103.055,103.085,103.055,103.085,15046816.0
2006-12-21 10:36:00,103.08,103.08,103.07,103.073,73281866.0
2006-12-21 10:37:00,103.08,103.08,103.062,103.065,89098091.0
2006-12-21 10:38:00,103.06,103.072,103.053,103.057,75183445.0
2006-12-21 10:39:00,103.053,103.077,103.053,103.06,48808477.0
2006-12-21 10:40:00,103.07,103.09,103.067,103.07,89854332.0
2006-12-21 10:41:00,103.073,103.076,103.055,103.07,123423930.0
2006-12-21 10:42:00,103.072,103.074,103.065,103.065,77975027.0
2006-12-21 10:43:00,103.02,103.088,103.02,103.045,144648363.0
2006-12-21 10:44:00,103.045,103.06,103.04,103.06,82484483.0
2006-12-21 10:45:00,103.055,103.09,103.025,103.09,27273432.0
2006-12-21 10:46:00,103.095,103.095,103.063,103.063,22690163.0
2006-12-21 10:47:00,103.065,103.07,103.038,103.07,70519708.0
2006-12-21 10:48:00,103.065,103.115,103.065,103.115,49950482.0
2006-12-21 10:49:00,103.115,103.19,103.085,103.175,64908247.0
2006-12-21 10:50:00,103.175,103.185,103.17,103.185,66374063.0
2006-12-21 10:51:00,103.175,103.198,103.175,103.198,67914561.0
2006-12-21 10:52:00,103.198,103.198,103.18,103.192,135951955.0
2006-12-21 10:53:00,103.19,103.202,103.13,103.167,79967758.0
2006-12-21 10:54:00,103.163,103.205,103.14,103.155,58004922.0
2006-12-21 10:55:00,103.165,103.21,103.165,103.185,72604802.0
2006-12-21 10:56:00,103.193,103.23,103.185,103.205,181314590.0
2006-12-21 10:57:00,103.198,103.212,103.155,103.195,52755675.0
2006-12-21 10:58:00,103.193,103.217,103.185,103.185,114899608.0
2006-12-21 10:59:00,103.2,103.215,103.195,103.215,78450535.0
2006-12-21 11:00:00,103.205,103.205,103.185,103.202,64477595.0
2006-12-21 11:01:00,103.17,103.215,103.17,103.203,30110113.0
2006-12-21 11:02:00,103.21,103.22,103.155,103.155,82406295.0
2006-12-21 11:03:00,103.175,103.19,103.14,103.18,76565483.0
2006-12-21 11:04:00,103.172,103.2,103.155,103.155,87568227.0
2006-12-21 11:05:00,103.165,103.165,103.122,103.16,65816332.0
2006-12-21 11:06:00,103.148,103.165,103.102,103.14,182944450.0
2006-12-21 11:07:00,103.14,103.16,103.135,103.16,91744470.0
2006-12-21 11:09:00,103.163,103.163,103.08,103.117,39541238.0
2006-12-21 11:10:00,103.115,103.15,103.08,103.092,119191514.0
2006-12-21 11:11:00,103.103,103.12,103.08,103.117,27946182.0
2006-12-21 11:12:00,103.115,103.118,103.095,103.11,30384919.0
2006-12-21 11:13:00,103.11,103.115,103.07,103.09,118464760.0
2006-12-21 11:14:00,103.1,103.1,103.07,103.08,51097827.0
2006-12-21 11:15:00,103.075,103.104,103.075,103.085,23408909.0
2006-12-21 11:16:00,103.09,103.1,103.09,103.09,119757415.0
2006-12-21 11:17:00,103.1,103.1,103.065,103.1,56077565.0
2006-12-21 11:18:00,103.095,103.095,103.05,103.095,46258361.0
2006-12-21 11:19:00,103.09,103.09,103.06,103.085,39218996.0
2006-12-21 11:20:00,103.085,103.087,103.06,103.06,118856099.0
2006-12-21 11:21:00,103.065,103.085,103.052,103.052,47028406.0
2006-12-21 11:22:00,103.065,103.085,103.063,103.07,92904108.0
2006-12-21 11:23:00,103.08,103.09,103.035,103.06,99646809.0
2006-12-21 11:24:00,103.062,103.085,102.981,103.032,47809072.0
2006-12-21 11:25:00,103.035,103.068,103.02,103.033,119355765.0
2006-12-21 11:26:00,103.05,103.075,103.02,103.075,25173357.0
2006-12-21 11:27:00,103.037,103.07,103.015,103.045,79706570.0
2006-12-21 11:28:00,103.045,103.055,102.96,102.96,61041421.0
2006-12-21 11:29:00,102.96,103.0,102.895,102.895,116189572.0
2006-12-21 11:30:00,102.938,102.955,102.912,102.955,30285336.0
2006-12-21 11:31:00,102.952,102.997,102.937,102.97,64678053.0
2006-12-21 11:32:00,102.975,102.983,102.95,102.97,45497399.0
2006-12-21 11:33:00,102.965,102.98,102.95,102.95,216588243.0
2006-12-21 11:34:00,102.95,102.95,102.9,102.925,78704848.0
2006-12-21 11:35:00,102.93,102.953,102.91,102.937,49312925.0
2006-12-21 11:36:00,102.935,102.966,102.923,102.923,47796394.0
2006-12-21 11:37:00,102.93,102.98,102.925,102.98,88705229.0
2006-12-21 11:38:00,102.985,102.985,102.9,102.925,39246690.0
2006-12-21 11:39:00,102.93,102.93,102.89,102.92,83958165.0
2006-12-21 11:40:00,102.905,102.955,102.905,102.93,19233982.0
2006-12-21 11:41:00,102.905,102.943,102.88,102.88,75728458.0
2006-12-21 11:42:00,102.87,102.9,102.87,102.875,153139573.0
2006-12-21 11:43:00,102.88,102.88,102.825,102.835,97305933.0
2006-12-21 11:44:00,102.845,102.855,102.775,102.83,86460569.0
2006-12-21 11:45:00,102.835,102.84,102.795,102.84,65414238.0
2006-12-21 11:46:00,102.842,102.865,102.8,102.855,81736656.0
2006-12-21 11:47:00,102.85,102.9,102.825,102.875,89263770.0
2006-12-21 11:48:00,102.865,102.915,102.85,102.887,62155701.0
2006-12-21 11:49:00,102.875,102.89,102.81,102.82,47483529.0
2006-12-21 11:50:00,102.822,102.885,102.815,102.868,70471343.0
2006-12-21 11:51:00,102.865,102.87,102.805,102.835,204116278.0
2006-12-21 11:52:00,102.83,102.86,102.783,102.783,110896215.0
2006-12-21 11:53:00,102.783,102.82,102.775,102.81,23177541.0
2006-12-21 11:54:00,102.803,102.82,102.745,102.795,44311528.0
2006-12-21 11:55:00,102.775,102.83,102.762,102.83,94473161.0
2006-12-21 11:56:00,102.82,102.86,102.765,102.765,69777861.0
2006-12-21 11:57:00,102.775,102.785,102.745,102.745,73764221.0
2006-12-21 11:58:00,102.745,102.768,102.735,102.735,35510046.0
2006-12-21 11:59:00,102.74,102.76,102.715,102.75,92261091.0
2006-12-21 12:00:00,102.74,102.74,102.652,102.698,131915943.0
2006-12-21 12:01:00,102.665,102.72,102.655,102.705,56978388.0
2006-12-21 12:02:00,102.7,102.715,102.63,102.64,100969723.0
2006-12-21 12:03:00,102.645,102.655,102.605,102.64,30803802.0
2006-12-21 12:04:00,102.65,102.68,102.605,102.635,82484501.0
2006-12-21 12:05:00,102.63,102.65,102.61,102.61,149366480.0
2006-12-21 12:06:00,102.66,102.662,102.615,102.66,224454724.0
2006-12-21 12:07:00,102.663,102.695,102.63,102.695,23218764.0
2006-12-21 12:08:00,102.7,102.713,102.685,102.707,46263294.0
2006-12-21 12:09:00,102.705,102.713,102.682,102.682,117030035.0
2006-12-21 12:10:00,102.68,102.715,102.665,102.7,107229979.0
2006-12-21 12:11:00,102.715,102.73,102.68,102.703,58081820.0
2006-12-21 12:12:00,102.697,102.709,102.675,102.675,266259255.0
2006-12-21 12:13:00,102.678,102.69,102.678,102.69,47663053.0
2006-12-21 12:14:00,102.7,102.707,102.69,102.695,107801002.0
2006-12-21 12:15:00,102.693,102.723,102.693,102.715,95520234.0
2006-12-21 12:16:00,102.71,102.715,102.685,102.715,48579006.0
2006-12-21 12:17:00,102.707,102.745,102.7,102.717,52402265.0
2006-12-21 12:18:00,102.7,102.73,102.655,102.667,161648182.0
2006-12-21 12:19:00,102.662,102.69,102.653,102.653,138085290.0
2006-12-21 12:20:00,102.65,102.658,102.635,102.635,88749152.0
2006-12-21 12:21:00,102.59,102.665,102.59,102.65,69208922.0
2006-12-21 12:22:00,102.66,102.66,102.638,102.65,36378782.0
2006-12-21 12:23:00,102.655,102.673,102.65,102.673,66639299.0
2006-12-21 12:24:00,102.665,102.685,102.66,102.685,96364230.0
2006-12-21 12:25:00,102.682,102.692,102.643,102.692,58700718.0
2006-12-21 12:26:00,102.685,102.735,102.643,102.695,208275514.0
2006-12-21 12:27:00,102.71,102.727,102.69,102.71,24440960.0
2006-12-21 12:28:00,102.72,102.73,102.695,102.7,136657475.0
2006-12-21 12:29:00,102.705,102.735,102.69,102.735,34751176.0
2006-12-21 12:30:00,102.73,102.73,102.695,102.7,86801492.0
2006-12-21 12:31:00,102.71,102.72,102.67,102.72,19314043.0
2006-12-21 12:32:00,102.718,102.735,102.683,102.735,69809932.0
2006-12-21 12:33:00,102.735,102.785,102.73,102.785,79379112.0
2006-12-21 12:34:00,102.79,102.79,102.755,102.76,59678941.0
2006-12-21 12:35:00,102.763,102.78,102.755,102.77,30091411.0
2006-12-21 12:36:00,102.765,102.765,102.735,102.735,60495306.0
2006-12-21 12:37:00,102.755,102.785,102.745,102.785,39096819.0
2006-12-21 12:38:00,102.785,102.825,102.742,102.775,72541678.0
2006-12-21 12:39:00,102.775,102.82,102.755,102.81,111760744.0
2006-12-21 12:40:00,102.798,102.802,102.76,102.77,132172432.0
2006-12-21 12:41:00,102.76,102.775,102.715,102.75,52616785.0
2006-12-21 12:42:00,102.748,102.79,102.737,102.77,65340355.0
2006-12-21 12:43:00,102.76,102.793,102.75,102.775,119290277.0
2006-12-21 12:44:00,102.78,102.83,102.77,102.785,104689417.0
2006-12-21 12:45:00,102.8,102.885,102.77,102.855,105128078.0
2006-12-21 12:46:00,102.88,102.88,102.805,102.835,42616208.0
2006-12-21 12:47:00,102.87,102.873,102.828,102.858,68544825.0
2006-12-21 12:48:00,102.855,102.87,102.832,102.84,75789944.0
2006-12-21 12:49:00,102.83,102.86,102.83,102.85,47846184.0
2006-12-21 12:50:00,102.84,102.885,102.832,102.832,268627803.0
2006-12-21 12:51:00,102.835,102.875,102.83,102.855,154522976.0
2006-12-21 12:52:00,102.86,102.865,102.84,102.84,99171649.0
2006-12-21 12:53:00,102.83,102.85,102.823,102.845,74737893.0
2006-12-21 12:54:00,102.84,102.847,102.815,102.815,44691129.0
2006-12-21 12:55:00,102.82,102.82,102.803,102.805,31081387.0
2006-12-21 12:56:00,102.805,102.867,102.805,102.815,46031235.0
2006-12-21 12:57:00,102.855,102.87,102.841,102.842,100043990.0
2006-12-21 12:58:00,102.84,102.84,102.815,102.835,83367646.0
2006-12-21 12:59:00,102.84,102.86,102.82,102.82,29349799.0
2006-12-21 13:00:00,102.813,102.855,102.813,102.835,78383822.0
2006-12-21 13:01:00,102.835,102.855,102.825,102.84,25433628.0
2006-12-21 13:02:00,102.835,102.88,102.825,102.88,50444514.0
2006-12-21 13:03:00,102.875,102.887,102.875,102.875,33474610.0
2006-12-21 13:04:00,102.887,102.905,102.86,102.88,50270854.0
2006-12-21 13:05:00,102.873,102.905,102.86,102.895,109388756.0
2006-12-21 13:06:00,102.895,102.917,102.88,102.917,87753330.0
2006-12-21 13:07:00,102.917,102.917,102.89,102.89,37402288.0
2006-12-21 13:08:00,102.893,102.898,102.88,102.88,165425534.0
2006-12-21 13:09:00,102.88,102.91,102.88,102.88,206124734.0
2006-12-21 13:10:00,102.885,102.894,102.86,102.88,26674528.0
2006-12-21 13:11:00,102.875,102.895,102.86,102.88,114952601.0
2006-12-21 13:12:00,102.885,102.913,102.867,102.895,109379692.0
2006-12-21 13:13:00,102.89,102.918,102.89,102.905,62919285.0
2006-12-21 13:14:00,102.915,102.926,102.915,102.915,44460649.0
2006-12-21 13:15:00,102.895,102.895,102.795,102.795,146623346.0
2006-12-21 13:16:00,102.82,102.86,102.773,102.805,26116562.0
2006-12-21 13:17:00,102.805,102.84,102.805,102.84,57258944.0
2006-12-21 13:18:00,102.825,102.86,102.821,102.833,82085922.0
2006-12-21 13:19:00,102.835,102.92,102.83,102.885,106367785.0
2006-12-21 13:20:00,102.89,102.893,102.87,102.88,73752626.0
2006-12-21 13:21:00,102.855,102.878,102.855,102.875,62907975.0
2006-12-21 13:22:00,102.872,102.885,102.845,102.845,40885452.0
2006-12-21 13:23:00,102.88,102.88,102.86,102.867,130826565.0
2006-12-21 13:24:00,102.87,102.885,102.87,102.885,98438448.0
2006-12-21 13:25:00,102.88,102.885,102.875,102.885,75930170.0
2006-12-21 13:26:00,102.89,102.89,102.867,102.875,122322001.0
2006-12-21 13:27:00,102.875,102.895,102.875,102.877,153264101.0
2006-12-21 13:28:00,102.875,102.877,102.865,102.875,58355930.0
2006-12-21 13:29:00,102.88,102.91,102.88,102.9,32468446.0
2006-12-21 13:30:00,102.9,102.9,102.883,102.885,51518712.0
2006-12-21 13:31:00,102.872,102.92,102.872,102.92,154429470.0
2006-12-21 13:32:00,102.91,102.94,102.91,102.935,70843173.0
2006-12-21 13:33:00,102.935,102.94,102.915,102.915,94687375.0
2006-12-21 13:34:00,102.91,102.945,102.91,102.94,34185598.0
2006-12-21 13:35:00,102.93,102.93,102.89,102.91,52857600.0
2006-12-21 13:36:00,102.91,102.91,102.87,102.89,57325986.0
2006-12-21 13:37:00,102.905,102.913,102.88,102.913,49864673.0
2006-12-21 13:38:00,102.9,102.905,102.86,102.905,86342244.0
2006-12-21 13:39:00,102.91,102.91,102.865,102.9,148222405.0
2006-12-21 13:40:00,102.91,102.913,102.85,102.913,51582657.0
2006-12-21 13:41:00,102.902,102.923,102.899,102.915,32351911.0
2006-12-21 13:42:00,102.912,102.912,102.873,102.878,102444498.0
2006-12-21 13:43:00,102.873,102.905,102.855,102.88,48199180.0
2006-12-21 13:44:00,102.875,102.89,102.85,102.872,68047601.0
2006-12-21 13:45:00,102.885,102.912,102.885,102.91,44290444.0
2006-12-21 13:46:00,102.92,102.92,102.875,102.895,100871284.0
2006-12-21 13:47:00,102.885,102.89,102.88,102.88,125759001.0
2006-12-21 13:48:00,102.89,102.89,102.848,102.848,52729470.0
2006-12-21 13:49:00,102.855,102.873,102.855,102.873,131927957.0
2006-12-21 13:50:00,102.865,102.882,102.86,102.86,38753924.0
2006-12-21 13:51:00,102.855,102.862,102.84,102.84,83929497.0
2006-12-21 13:52:00,102.84,102.855,102.83,102.837,93770850.0
2006-12-21 13:53:00,102.845,102.872,102.835,102.857,58324447.0
2006-12-21 13:54:00,102.87,102.87,102.844,102.865,78657165.0
2006-12-21 13:55:00,102.86,102.895,102.858,102.882,153352199.0
2006-12-21 13:56:00,102.88,102.903,102.865,102.903,109732022.0
2006-12-21 13:57:00,102.9,102.9,102.875,102.875,112221928.0
2006-12-21 13:58:00,102.875,102.895,102.875,102.88,56180668.0
2006-12-21 13:59:00,102.875,102.907,102.875,102.905,60836144.0
2006-12-21 14:00:00,102.91,102.91,102.87,102.885,36091946.0
2006-12-21 14:01:00,102.89,102.89,102.865,102.89,78470199.0
2006-12-21 14:02:00,102.89,102.89,102.808,102.84,120237198.0
2006-12-21 14:03:00,102.825,102.847,102.807,102.807,93149176.0
2006-12-21 14:04:00,102.815,102.815,102.778,102.815,100439534.0
2006-12-21 14:05:00,102.81,102.842,102.792,102.842,96734131.0
2006-12-21 14:06:00,102.855,102.855,102.84,102.85,67762116.0
2006-12-21 14:07:00,102.84,102.848,102.822,102.822,73849068.0
2006-12-21 14:08:00,102.82,102.84,102.807,102.812,164353347.0
2006-12-21 14:09:00,102.81,102.815,102.793,102.81,68591144.0
2006-12-21 14:10:00,102.805,102.81,102.8,102.8,129038881.0
2006-12-21 14:11:00,102.785,102.815,102.785,102.815,178688758.0
2006-12-21 14:12:00,102.825,102.84,102.817,102.82,118308662.0
2006-12-21 14:13:00,102.818,102.825,102.81,102.815,120548360.0
2006-12-21 14:14:00,102.82,102.833,102.8,102.815,144215205.0
2006-12-21 14:15:00,102.81,102.835,102.785,102.815,31234234.0
2006-12-21 14:16:00,102.82,102.835,102.82,102.835,29892149.0
2006-12-21 14:17:00,102.825,102.825,102.807,102.82,151672251.0
2006-12-21 14:18:00,102.81,102.814,102.775,102.775,179139806.0
2006-12-21 14:19:00,102.785,102.825,102.773,102.79,179812756.0
2006-12-21 14:20:00,102.785,102.795,102.75,102.75,85662158.0
2006-12-21 14:21:00,102.755,102.755,102.72,102.73,58284153.0
2006-12-21 14:22:00,102.723,102.755,102.702,102.755,74066804.0
2006-12-21 14:23:00,102.755,102.772,102.737,102.76,41007143.0
2006-12-21 14:24:00,102.755,102.755,102.71,102.755,166230488.0
2006-12-21 14:25:00,102.76,102.76,102.72,102.74,125062632.0
2006-12-21 14:26:00,102.74,102.753,102.74,102.75,48023982.0
2006-12-21 14:27:00,102.752,102.752,102.732,102.75,69374409.0
2006-12-21 14:28:00,102.74,102.775,102.735,102.77,48946975.0
2006-12-21 14:29:00,102.77,102.77,102.74,102.76,112582725.0
2006-12-21 14:30:00,102.77,102.77,102.73,102.75,36274369.0
2006-12-21 14:31:00,102.76,102.765,102.748,102.765,27952717.0
2006-12-21 14:32:00,102.755,102.755,102.725,102.728,78149828.0
2006-12-21 14:33:00,102.735,102.765,102.715,102.75,104422641.0
2006-12-21 14:34:00,102.745,102.775,102.745,102.773,17578056.0
2006-12-21 14:35:00,102.783,102.783,102.752,102.765,72010097.0
2006-12-21 14:36:00,102.77,102.77,102.755,102.76,86307397.0
2006-12-21 14:37:00,102.77,102.78,102.748,102.775,69987454.0
2006-12-21 14:38:00,102.765,102.765,102.725,102.745,98715218.0
2006-12-21 14:39:00,102.728,102.765,102.725,102.755,199428342.0
2006-12-21 14:40:00,102.76,102.77,102.725,102.77,57948779.0
2006-12-21 14:41:00,102.775,102.775,102.74,102.74,145801157.0
2006-12-21 14:42:00,102.732,102.75,102.715,102.725,51983446.0
2006-12-21 14:43:00,102.735,102.743,102.712,102.738,26932983.0
2006-12-21 14:44:00,102.73,102.745,102.715,102.737,108133541.0
2006-12-21 14:45:00,102.74,102.745,102.727,102.745,101909699.0
2006-12-21 14:46:00,102.745,102.749,102.715,102.725,66521537.0
2006-12-21 14:47:00,102.723,102.738,102.704,102.735,82918845.0
2006-12-21 14:48:00,102.735,102.735,102.72,102.73,127766721.0
2006-12-21 14:49:00,102.74,102.74,102.68,102.68,93674759.0
2006-12-21 14:50:00,102.72,102.72,102.702,102.702,86513542.0
2006-12-21 14:51:00,102.707,102.75,102.68,102.75,87925177.0
2006-12-21 14:52:00,102.75,102.765,102.73,102.755,52204261.0
2006-12-21 14:53:00,102.76,102.785,102.76,102.785,87566929.0
2006-12-21 14:54:00,102.785,102.798,102.782,102.79,129494629.0
2006-12-21 14:55:00,102.79,102.802,102.755,102.802,62646607.0
2006-12-21 14:56:00,102.795,102.825,102.795,102.825,29293242.0
2006-12-21 14:57:00,102.812,102.83,102.785,102.8,126465645.0
2006-12-21 14:58:00,102.805,102.805,102.765,102.785,46775543.0
2006-12-21 14:59:00,102.78,102.81,102.74,102.81,135622390.0
2006-12-21 15:00:00,102.805,102.805,102.775,102.803,69242200.0
2006-12-21 15:01:00,102.815,102.815,102.79,102.79,85643511.0
2006-12-21 15:02:00,102.79,102.815,102.749,102.815,98972682.0
2006-12-21 15:03:00,102.803,102.83,102.8,102.812,42119942.0
2006-12-21 15:04:00,102.8,102.823,102.798,102.813,168812293.0
2006-12-21 15:05:00,102.815,102.883,102.785,102.883,75933729.0
2006-12-21 15:06:00,102.88,102.9,102.82,102.853,94816859.0
2006-12-21 15:07:00,102.855,102.859,102.795,102.815,74967120.0
2006-12-21 15:08:00,102.825,102.852,102.825,102.83,71271415.0
2006-12-21 15:09:00,102.85,102.87,102.82,102.83,102853605.0
2006-12-21 15:10:00,102.825,102.87,102.825,102.87,69368361.0
2006-12-21 15:11:00,102.875,102.875,102.804,102.832,63475177.0
2006-12-21 15:12:00,102.833,102.867,102.833,102.865,129822904.0
2006-12-21 15:13:00,102.865,102.866,102.847,102.85,81145141.0
2006-12-21 15:14:00,102.865,102.865,102.838,102.84,77502851.0
2006-12-21 15:15:00,102.845,102.86,102.835,102.845,11070132.0
2006-12-21 15:16:00,102.845,102.893,102.835,102.845,57304132.0
2006-12-21 15:17:00,102.833,102.864,102.833,102.845,57354480.0
2006-12-21 15:18:00,102.835,102.865,102.835,102.865,69493397.0
2006-12-21 15:19:00,102.87,102.888,102.852,102.888,72080561.0
2006-12-21 15:20:00,102.875,102.905,102.865,102.9,101361776.0
2006-12-21 15:21:00,102.887,102.915,102.872,102.872,124019837.0
2006-12-21 15:22:00,102.87,102.87,102.81,102.845,99968036.0
2006-12-21 15:23:00,102.845,102.87,102.84,102.845,35303967.0
2006-12-21 15:24:00,102.845,102.87,102.835,102.853,59652391.0
2006-12-21 15:25:00,102.85,102.875,102.845,102.865,60371009.0
2006-12-21 15:26:00,102.855,102.895,102.85,102.87,59626644.0
2006-12-21 15:27:00,102.88,102.92,102.865,102.878,60517727.0
2006-12-21 15:28:00,102.865,102.885,102.832,102.832,126959221.0
2006-12-21 15:29:00,102.828,102.828,102.77,102.77,93476465.0
2006-12-21 15:30:00,102.77,102.77,102.62,102.715,153813951.0
2006-12-21 15:31:00,102.713,102.713,102.675,102.675,69083335.0
2006-12-21 15:32:00,102.67,102.69,102.61,102.69,46979436.0
2006-12-21 15:33:00,102.69,102.71,102.667,102.68,117332421.0
2006-12-21 15:34:00,102.67,102.72,102.635,102.695,131330431.0
2006-12-21 15:35:00,102.67,102.69,102.635,102.655,74944506.0
2006-12-21 15:36:00,102.663,102.715,102.625,102.653,49244989.0
2006-12-21 15:37:00,102.65,102.65,102.6,102.612,102967434.0
2006-12-21 15:38:00,102.615,102.615,102.58,102.61,79839644.0
2006-12-21 15:39:00,102.625,102.647,102.595,102.595,161440354.0
2006-12-21 15:40:00,102.595,102.63,102.58,102.61,71539951.0
2006-12-21 15:41:00,102.605,102.635,102.573,102.605,95628077.0
2006-12-21 15:42:00,102.57,102.625,102.57,102.595,74341872.0
2006-12-21 15:43:00,102.595,102.605,102.562,102.59,63972967.0
2006-12-21 15:44:00,102.59,102.605,102.56,102.575,116921704.0
2006-12-21 15:45:00,102.56,102.575,102.548,102.575,95628738.0
2006-12-21 15:46:00,102.565,102.6,102.523,102.6,110526708.0
2006-12-21 15:47:00,102.59,102.59,102.538,102.575,193989407.0
2006-12-21 15:48:00,102.58,102.591,102.555,102.563,108529967.0
2006-12-21 15:49:00,102.57,102.59,102.53,102.55,59259999.0
2006-12-21 15:50:00,102.53,102.545,102.49,102.49,99526538.0
2006-12-21 15:51:00,102.5,102.543,102.5,102.505,33360330.0
2006-12-21 15:52:00,102.51,102.541,102.495,102.495,97202142.0
2006-12-21 15:53:00,102.535,102.535,102.5,102.503,56145355.0
2006-12-21 15:54:00,102.525,102.525,102.51,102.523,38163014.0
2006-12-21 15:55:00,102.535,102.575,102.51,102.565,91173330.0
2006-12-21 15:56:00,102.565,102.573,102.555,102.573,114234729.0
2006-12-21 15:57:00,102.575,102.575,102.54,102.54,56293102.0
2006-12-21 15:58:00,102.55,102.563,102.55,102.56,170730599.0
2006-12-21 15:59:00,102.55,102.575,102.54,102.55,14087202.0
2006-12-21 16:00:00,102.54,102.565,102.515,102.515,112619071.0
2006-12-21 16:01:00,102.565,102.565,102.48,102.53,73040791.0
2006-12-21 16:02:00,102.525,102.532,102.49,102.52,44995232.0
2006-12-21 16:03:00,102.513,102.525,102.508,102.52,101542201.0
2006-12-21 16:04:00,102.512,102.528,102.509,102.51,61536495.0
2006-12-21 16:05:00,102.505,102.521,102.502,102.505,70949238.0
2006-12-21 16:06:00,102.505,102.56,102.505,102.545,55407423.0
2006-12-21 16:07:00,102.545,102.56,102.485,102.535,71294308.0
2006-12-21 16:08:00,102.545,102.555,102.513,102.545,69368287.0
2006-12-21 16:09:00,102.505,102.566,102.505,102.543,60323094.0
2006-12-21 16:10:00,102.55,102.58,102.545,102.58,59029416.0
2006-12-21 16:11:00,102.565,102.59,102.558,102.57,87208449.0
2006-12-21 16:12:00,102.565,102.59,102.562,102.59,125430685.0
2006-12-21 16:13:00,102.595,102.605,102.585,102.605,143509549.0
2006-12-21 16:14:00,102.6,102.617,102.59,102.59,109399434.0
2006-12-21 16:15:00,102.575,102.6,102.575,102.6,41864476.0
2006-12-21 16:16:00,102.597,102.618,102.575,102.605,24835262.0
2006-12-21 16:17:00,102.61,102.62,102.55,102.55,88493523.0
2006-12-21 16:18:00,102.56,102.566,102.545,102.565,74046311.0
2006-12-21 16:19:00,102.56,102.565,102.517,102.555,130528784.0
2006-12-21 16:20:00,102.54,102.585,102.54,102.585,28798797.0
2006-12-21 16:21:00,102.58,102.598,102.565,102.565,45478908.0
2006-12-21 16:22:00,102.557,102.595,102.548,102.555,33246913.0
2006-12-21 16:23:00,102.575,102.575,102.552,102.552,136318142.0
2006-12-21 16:24:00,102.56,102.57,102.54,102.54,50127602.0
2006-12-21 16:25:00,102.56,102.59,102.537,102.59,60890648.0
2006-12-21 16:26:00,102.59,102.59,102.55,102.58,55059649.0
2006-12-21 16:27:00,102.58,102.58,102.542,102.57,94249542.0
2006-12-21 16:28:00,102.563,102.58,102.542,102.565,91145159.0
2006-12-21 16:29:00,102.57,102.583,102.565,102.583,41902333.0
2006-12-21 16:30:00,102.57,102.592,102.545,102.565,65033588.0
2006-12-21 16:31:00,102.563,102.566,102.537,102.537,156174248.0
2006-12-21 16:32:00,102.542,102.57,102.53,102.57,43480995.0
2006-12-21 16:33:00,102.56,102.587,102.53,102.58,88865999.0
2006-12-21 16:34:00,102.57,102.57,102.52,102.565,87441768.0
2006-12-21 16:35:00,102.555,102.57,102.522,102.53,52647922.0
2006-12-21 16:36:00,102.52,102.54,102.5,102.54,121068685.0
2006-12-21 16:37:00,102.555,102.555,102.49,102.525,144906681.0
2006-12-21 16:38:00,102.51,102.54,102.492,102.492,56072578.0
2006-12-21 16:39:00,102.505,102.505,102.455,102.495,57676889.0
2006-12-21 16:40:00,102.485,102.51,102.46,102.485,56941139.0
2006-12-21 16:41:00,102.478,102.493,102.46,102.493,54132439.0
2006-12-21 16:42:00,102.49,102.502,102.465,102.485,41210887.0
2006-12-21 16:43:00,102.483,102.505,102.482,102.5,29327697.0
2006-12-21 16:44:00,102.495,102.512,102.47,102.47,73582385.0
2006-12-21 16:45:00,102.485,102.495,102.478,102.487,66757259.0
2006-12-21 16:46:00,102.477,102.492,102.455,102.49,56530949.0
2006-12-21 16:47:00,102.48,102.48,102.43,102.48,159727828.0
2006-12-21 16:48:00,102.495,102.495,102.45,102.45,55206023.0
2006-12-21 16:49:00,102.48,102.487,102.455,102.487,25618987.0
2006-12-21 16:50:00,102.475,102.485,102.415,102.44,63592676.0
2006-12-21 16:51:00,102.44,102.485,102.44,102.44,67089930.0
2006-12-21 16:52:00,102.46,102.47,102.42,102.44,35845873.0
2006-12-21 16:53:00,102.445,102.445,102.395,102.445,74716596.0
2006-12-21 16:54:00,102.44,102.463,102.435,102.463,106292070.0
2006-12-21 16:55:00,102.46,102.46,102.41,102.423,83680759.0
2006-12-21 16:56:00,102.405,102.43,102.405,102.423,33881202.0
2006-12-21 16:57:00,102.43,102.455,102.398,102.423,141667490.0
2006-12-21 16:58:00,102.425,102.445,102.398,102.445,138403225.0
2006-12-21 16:59:00,102.435,102.457,102.365,102.38,72546570.0
2006-12-21 17:00:00,102.388,102.415,102.313,102.395,52850733.0
2006-12-21 17:01:00,102.385,102.413,102.35,102.38,65938397.0
2006-12-21 17:02:00,102.38,102.4,102.34,102.4,78694408.0
2006-12-21 17:03:00,102.4,102.44,102.37,102.385,36215854.0
2006-12-21 17:04:00,102.385,102.41,102.385,102.4,166585879.0
2006-12-21 17:05:00,102.41,102.43,102.4,102.43,54291199.0
2006-12-21 17:06:00,102.435,102.435,102.405,102.41,101680562.0
2006-12-21 17:07:00,102.42,102.43,102.39,102.405,72542273.0
2006-12-21 17:08:00,102.415,102.445,102.383,102.383,43178374.0
2006-12-21 17:09:00,102.41,102.415,102.35,102.37,98745904.0
2006-12-21 17:10:00,102.39,102.41,102.375,102.387,80954203.0
2006-12-21 17:11:00,102.405,102.437,102.37,102.437,27283767.0
2006-12-21 17:12:00,102.44,102.44,102.4,102.423,78397815.0
2006-12-21 17:13:00,102.427,102.45,102.42,102.423,102228318.0
2006-12-21 17:14:00,102.435,102.445,102.415,102.445,62212463.0
2006-12-21 17:15:00,102.44,102.465,102.412,102.44,65793524.0
2006-12-21 17:16:00,102.435,102.472,102.43,102.43,127673994.0
2006-12-21 17:17:00,102.435,102.45,102.425,102.44,77556892.0
2006-12-21 17:18:00,102.44,102.446,102.433,102.445,64955233.0
2006-12-21 17:19:00,102.44,102.46,102.425,102.425,153658295.0
2006-12-21 17:20:00,102.422,102.445,102.41,102.43,86828564.0
2006-12-21 17:21:00,102.43,102.445,102.41,102.445,66560241.0
2006-12-21 17:22:00,102.445,102.475,102.405,102.475,85749770.0
2006-12-21 17:23:00,102.48,102.51,102.45,102.49,34586614.0
2006-12-21 17:24:00,102.483,102.52,102.483,102.485,97403215.0
2006-12-21 17:25:00,102.503,102.575,102.503,102.543,55149410.0
2006-12-21 17:26:00,102.545,102.554,102.54,102.55,82032343.0
2006-12-21 17:27:00,102.543,102.573,102.533,102.56,150502070.0
2006-12-21 17:28:00,102.555,102.565,102.535,102.56,35050713.0
2006-12-21 17:29:00,102.56,102.57,102.53,102.545,53399902.0
2006-12-21 17:30:00,102.555,102.565,102.525,102.525,42980053.0
2006-12-21 17:31:00,102.56,102.56,102.53,102.545,98492252.0
2006-12-21 17:32:00,102.552,102.568,102.544,102.545,118963709.0
2006-12-21 17:33:00,102.54,102.562,102.535,102.54,43636906.0
2006-12-21 17:34:00,102.527,102.555,102.527,102.555,60665650.0
2006-12-21 17:35:00,102.545,102.556,102.505,102.54,76997343.0
2006-12-21 17:36:00,102.535,102.585,102.535,102.58,84017845.0
2006-12-21 17:37:00,102.58,102.595,102.55,102.57,70367332.0
2006-12-21 17:38:00,102.58,102.59,102.53,102.55,54427972.0
2006-12-21 17:39:00,102.535,102.56,102.494,102.525,114511059.0
2006-12-21 17:40:00,102.517,102.56,102.488,102.545,82046546.0
2006-12-21 17:41:00,102.54,102.555,102.515,102.555,39391326.0
2006-12-21 17:42:00,102.56,102.57,102.54,102.555,32678399.0
2006-12-21 17:43:00,102.575,102.575,102.535,102.572,49797749.0
2006-12-21 17:44:00,102.575,102.575,102.538,102.545,75132883.0
2006-12-21 17:45:00,102.535,102.548,102.505,102.505,93497859.0
2006-12-21 17:46:00,102.505,102.523,102.468,102.49,99997634.0
2006-12-21 17:47:00,102.44,102.498,102.44,102.47,93564085.0
2006-12-21 17:48:00,102.465,102.495,102.443,102.445,55354340.0
2006-12-21 17:49:00,102.483,102.542,102.483,102.515,96988991.0
2006-12-21 17:50:00,102.525,102.525,102.495,102.513,78751125.0
2006-12-21 17:51:00,102.513,102.52,102.5,102.52,77155322.0
2006-12-21 17:52:00,102.51,102.523,102.507,102.51,62119242.0
2006-12-21 17:53:00,102.507,102.525,102.483,102.525,31852066.0
2006-12-21 17:54:00,102.515,102.515,102.49,102.502,217693048.0
2006-12-21 17:55:00,102.51,102.515,102.47,102.495,71027977.0
2006-12-21 17:56:00,102.51,102.515,102.5,102.51,51725750.0
2006-12-21 17:57:00,102.5,102.57,102.5,102.553,23155869.0
2006-12-21 17:58:00,102.55,102.55,102.52,102.533,114904103.0
2006-12-21 17:59:00,102.535,102.545,102.52,102.545,83133796.0
2006-12-21 18:00:00,102.505,102.54,102.485,102.535,60386266.0
2006-12-21 18:01:00,102.535,102.535,102.475,102.505,62169296.0
2006-12-21 18:02:00,102.515,102.515,102.498,102.5,78243111.0
2006-12-21 18:03:00,102.5,102.548,102.48,102.52,89640597.0
2006-12-21 18:04:00,102.545,102.573,102.52,102.573,46844168.0
2006-12-21 18:05:00,102.58,102.58,102.55,102.57,180718699.0
2006-12-21 18:06:00,102.56,102.58,102.545,102.55,12631651.0
2006-12-21 18:07:00,102.553,102.585,102.545,102.58,31923141.0
2006-12-21 18:08:00,102.575,102.6,102.565,102.6,42280364.0
2006-12-21 18:09:00,102.6,102.655,102.558,102.64,69427730.0
2006-12-21 18:10:00,102.62,102.62,102.567,102.567,39121799.0
2006-12-21 18:11:00,102.565,102.585,102.565,102.585,123179604.0
2006-12-21 18:12:00,102.59,102.597,102.57,102.57,86361116.0
2006-12-21 18:13:00,102.58,102.595,102.555,102.575,30962646.0
2006-12-21 18:14:00,102.57,102.598,102.57,102.57,89000402.0
2006-12-21 18:15:00,102.58,102.597,102.55,102.585,42424247.0
2006-12-21 18:16:00,102.568,102.6,102.535,102.575,59445803.0
2006-12-21 18:17:00,102.58,102.58,102.54,102.575,78223421.0
2006-12-21 18:18:00,102.577,102.593,102.537,102.585,41671052.0
2006-12-21 18:19:00,102.585,102.595,102.54,102.57,170582192.0
2006-12-21 18:20:00,102.575,102.585,102.555,102.565,105462566.0
2006-12-21 18:21:00,102.57,102.58,102.52,102.555,59045746.0
2006-12-21 18:22:00,102.542,102.585,102.542,102.56,78372802.0
2006-12-21 18:23:00,102.565,102.575,102.495,102.575,111342697.0
2006-12-21 18:24:00,102.555,102.57,102.52,102.535,99774310.0
2006-12-21 18:25:00,102.53,102.547,102.53,102.54,60107648.0
2006-12-21 18:26:00,102.545,102.545,102.525,102.542,42405154.0
2006-12-21 18:27:00,102.53,102.555,102.503,102.51,71432660.0
2006-12-21 18:28:00,102.495,102.53,102.495,102.495,188761814.0
2006-12-21 18:29:00,102.495,102.503,102.477,102.5,67287600.0
2006-12-21 18:30:00,102.497,102.497,102.45,102.48,45764978.0
2006-12-21 18:31:00,102.48,102.482,102.445,102.458,121791854.0
2006-12-21 18:32:00,102.47,102.495,102.469,102.495,189765384.0
2006-12-21 18:33:00,102.485,102.485,102.443,102.46,73963969.0
2006-12-21 18:34:00,102.47,102.47,102.433,102.455,56372940.0
2006-12-21 18:35:00,102.445,102.445,102.412,102.442,35979235.0
2006-12-21 18:36:00,102.449,102.462,102.427,102.462,70123062.0
2006-12-21 18:37:00,102.47,102.47,102.445,102.445,23637315.0
2006-12-21 18:38:00,102.43,102.445,102.395,102.435,48442156.0
2006-12-21 18:39:00,102.435,102.47,102.435,102.45,40777286.0
2006-12-21 18:40:00,102.455,102.455,102.43,102.443,49388613.0
2006-12-21 18:41:00,102.44,102.453,102.435,102.453,116962708.0
2006-12-21 18:42:00,102.448,102.456,102.435,102.435,29674476.0
2006-12-21 18:43:00,102.445,102.445,102.425,102.43,155694492.0
2006-12-21 18:44:00,102.435,102.435,102.39,102.415,183380417.0
2006-12-21 18:45:00,102.402,102.42,102.402,102.42,42059349.0
2006-12-21 18:46:00,102.425,102.425,102.381,102.4,108227184.0
2006-12-21 18:47:00,102.418,102.435,102.395,102.425,24046961.0
2006-12-21 18:48:00,102.41,102.435,102.41,102.435,95339251.0
2006-12-21 18:49:00,102.44,102.44,102.418,102.42,146496580.0
2006-12-21 18:50:00,102.405,102.44,102.405,102.44,37481106.0
2006-12-21 18:51:00,102.44,102.445,102.413,102.445,146075891.0
2006-12-21 18:52:00,102.445,102.445,102.417,102.417,148588357.0
2006-12-21 18:53:00,102.425,102.44,102.407,102.44,80185214.0
2006-12-21 18:54:00,102.425,102.445,102.42,102.44,148479925.0
2006-12-21 18:55:00,102.415,102.455,102.411,102.45,59386230.0
2006-12-21 18:56:00,102.45,102.475,102.44,102.44,102903435.0
2006-12-21 18:57:00,102.42,102.445,102.42,102.43,95695495.0
2006-12-21 18:58:00,102.43,102.44,102.401,102.44,129474383.0
2006-12-21 18:59:00,102.445,102.47,102.407,102.47,82685618.0
2006-12-21 19:00:00,102.46,102.513,102.375,102.49,119503918.0
2006-12-21 19:01:00,102.495,102.495,102.42,102.475,116385568.0
2006-12-21 19:02:00,102.475,102.515,102.41,102.435,61120926.0
2006-12-21 19:03:00,102.445,102.452,102.415,102.445,95288774.0
2006-12-21 19:04:00,102.44,102.47,102.431,102.47,75171224.0
2006-12-21 19:05:00,102.465,102.5,102.46,102.46,114351729.0
2006-12-21 19:06:00,102.443,102.46,102.43,102.455,46065311.0
2006-12-21 19:07:00,102.46,102.475,102.41,102.47,58259283.0
2006-12-21 19:08:00,102.45,102.5,102.45,102.475,77585186.0
2006-12-21 19:09:00,102.485,102.51,102.469,102.47,27098970.0
2006-12-21 19:10:00,102.48,102.488,102.434,102.46,60655549.0
2006-12-21 19:11:00,102.475,102.503,102.463,102.48,112112707.0
2006-12-21 19:12:00,102.465,102.5,102.465,102.5,42791784.0
2006-12-21 19:13:00,102.5,102.504,102.47,102.475,67122090.0
2006-12-21 19:14:00,102.475,102.475,102.45,102.47,67328048.0
2006-12-21 19:15:00,102.473,102.491,102.441,102.49,167557028.0
2006-12-21 19:16:00,102.49,102.507,102.49,102.505,105454418.0
2006-12-21 19:17:00,102.5,102.515,102.49,102.49,45428428.0
2006-12-21 19:18:00,102.493,102.493,102.46,102.46,44742477.0
2006-12-21 19:19:00,102.47,102.47,102.438,102.448,88449050.0
2006-12-21 19:20:00,102.458,102.47,102.43,102.43,39854629.0
2006-12-21 19:21:00,102.437,102.448,102.436,102.445,105464828.0
2006-12-21 19:22:00,102.45,102.465,102.436,102.465,36624847.0
2006-12-21 19:23:00,102.46,102.46,102.445,102.445,76377432.0
2006-12-21 19:24:00,102.455,102.475,102.424,102.475,71107832.0
2006-12-21 19:25:00,102.47,102.542,102.47,102.542,60066204.0
2006-12-21 19:26:00,102.54,102.54,102.515,102.515,71244942.0
2006-12-21 19:27:00,102.515,102.525,102.48,102.51,57035653.0
2006-12-21 19:28:00,102.502,102.518,102.502,102.505,122803727.0
2006-12-21 19:29:00,102.52,102.52,102.5,102.515,128414873.0
2006-12-21 19:30:00,102.525,102.525,102.46,102.465,83288808.0
2006-12-21 19:31:00,102.475,102.485,102.462,102.48,33463823.0
2006-12-21 19:32:00,102.5,102.522,102.48,102.503,107774869.0
2006-12-21 19:33:00,102.5,102.513,102.49,102.49,34013085.0
2006-12-21 19:34:00,102.48,102.5,102.475,102.478,64499342.0
2006-12-21 19:35:00,102.48,102.492,102.473,102.49,135769564.0
2006-12-21 19:36:00,102.507,102.507,102.487,102.5,32346544.0
2006-12-21 19:37:00,102.505,102.535,102.5,102.52,86969581.0
2006-12-21 19:38:00,102.53,102.532,102.527,102.527,47328845.0
2006-12-21 19:39:00,102.52,102.54,102.49,102.54,100132812.0
2006-12-21 19:40:00,102.538,102.538,102.528,102.535,109435024.0
2006-12-21 19:41:00,102.53,102.53,102.465,102.465,84520775.0
2006-12-21 19:42:00,102.5,102.521,102.5,102.51,145671757.0
2006-12-21 19:43:00,102.505,102.513,102.48,102.495,53420242.0
2006-12-21 19:44:00,102.49,102.518,102.49,102.51,46517193.0
2006-12-21 19:45:00,102.507,102.52,102.49,102.5,95897745.0
2006-12-21 19:46:00,102.51,102.515,102.5,102.515,102266400.0
2006-12-21 19:47:00,102.505,102.54,102.505,102.54,57825264.0
2006-12-21 19:48:00,102.527,102.53,102.474,102.53,98250397.0
2006-12-21 19:49:00,102.525,102.539,102.513,102.537,37906032.0
2006-12-21 19:50:00,102.535,102.54,102.532,102.532,35459946.0
2006-12-21 19:51:00,102.535,102.541,102.485,102.52,110885141.0
2006-12-21 19:52:00,102.523,102.533,102.523,102.53,113642920.0
2006-12-21 19:53:00,102.53,102.538,102.512,102.515,98439040.0
2006-12-21 19:54:00,102.52,102.52,102.495,102.5,76027034.0
2006-12-21 19:55:00,102.5,102.53,102.5,102.53,193265868.0
2006-12-21 19:56:00,102.523,102.546,102.523,102.542,106147413.0
2006-12-21 19:57:00,102.543,102.543,102.515,102.53,38865818.0
2006-12-21 19:58:00,102.52,102.533,102.51,102.53,38730016.0
2006-12-21 19:59:00,102.53,102.535,102.49,102.535,82930620.0
2006-12-21 20:00:00,102.533,102.54,102.525,102.525,127996820.0
2006-12-21 20:01:00,102.53,102.53,102.49,102.495,41113604.0
2006-12-21 20:02:00,102.51,102.51,102.485,102.485,55918942.0
2006-12-21 20:03:00,102.505,102.513,102.495,102.513,51721833.0
2006-12-21 20:04:00,102.515,102.531,102.485,102.52,67887149.0
2006-12-21 20:05:00,102.515,102.515,102.47,102.47,41237709.0
2006-12-21 20:06:00,102.49,102.52,102.49,102.495,90208453.0
2006-12-21 20:07:00,102.505,102.529,102.505,102.505,102727669.0
2006-12-21 20:08:00,102.515,102.52,102.5,102.52,72434100.0
2006-12-21 20:09:00,102.51,102.52,102.51,102.515,62303666.0
2006-12-21 20:10:00,102.52,102.52,102.486,102.49,21095955.0
2006-12-21 20:11:00,102.485,102.493,102.48,102.48,95886556.0
2006-12-21 20:12:00,102.473,102.493,102.465,102.473,57899169.0
2006-12-21 20:13:00,102.48,102.48,102.455,102.48,50185884.0
2006-12-21 20:14:00,102.46,102.485,102.458,102.47,99601401.0
2006-12-21 20:15:00,102.48,102.487,102.468,102.468,135747639.0
2006-12-21 20:16:00,102.475,102.493,102.474,102.485,52681590.0
2006-12-21 20:17:00,102.487,102.49,102.457,102.457,97959580.0
2006-12-21 20:18:00,102.465,102.49,102.46,102.465,96277882.0
2006-12-21 20:19:00,102.465,102.479,102.465,102.465,36343621.0
2006-12-21 20:20:00,102.45,102.476,102.45,102.473,69226892.0
2006-12-21 20:21:00,102.468,102.508,102.45,102.505,76680553.0
2006-12-21 20:22:00,102.497,102.507,102.497,102.5,35031537.0
2006-12-21 20:23:00,102.495,102.52,102.495,102.51,36936192.0
2006-12-21 20:24:00,102.495,102.52,102.493,102.51,68169385.0
2006-12-21 20:25:00,102.51,102.52,102.497,102.51,22088232.0
2006-12-21 20:26:00,102.465,102.518,102.465,102.47,94955358.0
2006-12-21 20:27:00,102.445,102.475,102.445,102.475,49552296.0
2006-12-21 20:28:00,102.485,102.485,102.475,102.48,65801256.0
2006-12-21 20:29:00,102.47,102.483,102.469,102.47,190180450.0
2006-12-21 20:30:00,102.468,102.49,102.465,102.465,70161257.0
2006-12-21 20:31:00,102.46,102.474,102.454,102.467,139313883.0
2006-12-21 20:32:00,102.485,102.485,102.465,102.48,20981142.0
2006-12-21 20:33:00,102.47,102.47,102.455,102.46,41644704.0
2006-12-21 20:34:00,102.45,102.462,102.45,102.45,88148864.0
2006-12-21 20:35:00,102.45,102.452,102.405,102.415,119159515.0
2006-12-21 20:36:00,102.415,102.419,102.385,102.385,18519359.0
2006-12-21 20:37:00,102.385,102.395,102.382,102.39,36937291.0
2006-12-21 20:38:00,102.385,102.4,102.375,102.4,29199967.0
2006-12-21 20:39:00,102.41,102.45,102.4,102.45,17053470.0
2006-12-21 20:40:00,102.458,102.458,102.39,102.39,61495190.0
2006-12-21 20:41:00,102.39,102.405,102.385,102.395,95928722.0
2006-12-21 20:42:00,102.385,102.46,102.383,102.445,30449478.0
2006-12-21 20:43:00,102.45,102.473,102.448,102.47,50044252.0
2006-12-21 20:44:00,102.47,102.51,102.47,102.51,48261561.0
2006-12-21 20:45:00,102.5,102.52,102.475,102.485,50511030.0
2006-12-21 20:46:00,102.485,102.501,102.485,102.493,79275649.0
2006-12-21 20:47:00,102.49,102.51,102.49,102.49,53510941.0
2006-12-21 20:48:00,102.485,102.51,102.425,102.493,68477421.0
2006-12-21 20:49:00,102.493,102.493,102.462,102.462,89091658.0
2006-12-21 20:50:00,102.465,102.487,102.456,102.472,54794255.0
2006-12-21 20:51:00,102.475,102.476,102.468,102.47,141958270.0
2006-12-21 20:52:00,102.48,102.495,102.46,102.475,46471156.0
2006-12-21 20:53:00,102.46,102.48,102.46,102.475,88578159.0
2006-12-21 20:54:00,102.485,102.485,102.451,102.47,90704647.0
2006-12-21 20:55:00,102.463,102.471,102.438,102.46,86855914.0
2006-12-21 20:56:00,102.455,102.455,102.433,102.438,85683159.0
2006-12-21 20:57:00,102.448,102.465,102.431,102.465,152076334.0
2006-12-21 20:58:00,102.45,102.46,102.445,102.445,27969985.0
2006-12-21 20:59:00,102.44,102.47,102.44,102.46,80820576.0
2006-12-21 21:00:00,102.46,102.463,102.44,102.44,71419864.0
2006-12-21 21:01:00,102.45,102.471,102.45,102.457,27864611.0
2006-12-21 21:02:00,102.455,102.46,102.452,102.457,84637663.0
2006-12-21 21:03:00,102.455,102.465,102.455,102.465,65406451.0
2006-12-21 21:04:00,102.47,102.485,102.422,102.45,35912215.0
2006-12-21 21:05:00,102.445,102.465,102.435,102.435,34824536.0
2006-12-21 21:06:00,102.43,102.433,102.413,102.425,120386018.0
2006-12-21 21:07:00,102.42,102.438,102.42,102.433,53559907.0
2006-12-21 21:08:00,102.435,102.463,102.423,102.445,141961508.0
2006-12-21 21:09:00,102.44,102.463,102.44,102.453,48814461.0
2006-12-21 21:10:00,102.455,102.455,102.432,102.432,42071793.0
2006-12-21 21:11:00,102.44,102.45,102.44,102.45,18051081.0
2006-12-21 21:12:00,102.445,102.445,102.428,102.44,133844098.0
2006-12-21 21:13:00,102.433,102.433,102.39,102.408,161897863.0
2006-12-21 21:14:00,102.42,102.422,102.405,102.42,91935609.0
2006-12-21 21:15:00,102.415,102.43,102.408,102.43,73950142.0
2006-12-21 21:16:00,102.42,102.431,102.41,102.425,48954627.0
2006-12-21 21:17:00,102.435,102.44,102.425,102.44,40421209.0
2006-12-21 21:18:00,102.432,102.45,102.416,102.45,64004876.0
2006-12-21 21:19:00,102.455,102.455,102.43,102.435,131249549.0
2006-12-21 21:20:00,102.425,102.445,102.42,102.445,59035289.0
2006-12-21 21:21:00,102.455,102.505,102.39,102.49,85508342.0
2006-12-21 21:22:00,102.48,102.48,102.46,102.47,42209483.0
2006-12-21 21:23:00,102.465,102.482,102.453,102.458,66093590.0
2006-12-21 21:24:00,102.458,102.476,102.458,102.47,48276165.0
2006-12-21 21:25:00,102.485,102.493,102.485,102.49,49197546.0
2006-12-21 21:26:00,102.495,102.496,102.48,102.495,121705354.0
2006-12-21 21:27:00,102.495,102.499,102.483,102.483,70085409.0
2006-12-21 21:28:00,102.495,102.495,102.461,102.485,103388577.0
2006-12-21 21:29:00,102.485,102.485,102.473,102.482,82763934.0
2006-12-21 21:30:00,102.48,102.51,102.478,102.495,75681431.0
2006-12-21 21:31:00,102.48,102.54,102.48,102.52,72622109.0
2006-12-21 21:32:00,102.52,102.55,102.512,102.53,123271995.0
2006-12-21 21:33:00,102.53,102.535,102.515,102.525,58902495.0
2006-12-21 21:34:00,102.52,102.535,102.51,102.51,145690751.0
2006-12-21 21:35:00,102.512,102.522,102.475,102.51,38440144.0
2006-12-21 21:36:00,102.51,102.512,102.48,102.505,66431296.0
2006-12-21 21:37:00,102.51,102.54,102.492,102.525,38980362.0
2006-12-21 21:38:00,102.53,102.535,102.51,102.535,37327793.0
2006-12-21 21:39:00,102.532,102.56,102.518,102.54,160623642.0
2006-12-21 21:40:00,102.54,102.545,102.52,102.52,76253354.0
2006-12-21 21:41:00,102.535,102.545,102.524,102.525,44728220.0
2006-12-21 21:42:00,102.53,102.53,102.505,102.505,122236609.0
2006-12-21 21:43:00,102.515,102.526,102.5,102.5,68325704.0
2006-12-21 21:44:00,102.495,102.511,102.495,102.495,36988159.0
2006-12-21 21:45:00,102.495,102.52,102.48,102.495,92176715.0
2006-12-21 21:46:00,102.49,102.505,102.47,102.488,92349498.0
2006-12-21 21:47:00,102.495,102.52,102.493,102.51,102345239.0
2006-12-21 21:48:00,102.51,102.538,102.51,102.538,86181383.0
2006-12-21 21:49:00,102.53,102.53,102.49,102.505,116590656.0
2006-12-21 21:50:00,102.5,102.514,102.495,102.495,84626397.0
2006-12-21 21:51:00,102.49,102.522,102.49,102.5,135057447.0
2006-12-21 21:52:00,102.51,102.51,102.467,102.503,46092446.0
2006-12-21 21:53:00,102.505,102.515,102.502,102.502,31884026.0
2006-12-21 21:54:00,102.51,102.51,102.48,102.505,38014843.0
2006-12-21 21:55:00,102.495,102.505,102.473,102.48,59773508.0
2006-12-21 21:56:00,102.478,102.51,102.472,102.51,26391410.0
2006-12-21 21:57:00,102.505,102.509,102.5,102.505,16742665.0
2006-12-21 21:58:00,102.495,102.515,102.475,102.5,108408564.0
2006-12-21 21:59:00,102.51,102.51,102.485,102.49,90024341.0
2006-12-21 22:00:00,102.485,102.505,102.485,102.5,80718719.0
2006-12-21 22:01:00,102.493,102.511,102.49,102.493,38618334.0
2006-12-21 22:02:00,102.495,102.497,102.469,102.472,83859661.0
2006-12-21 22:03:00,102.475,102.483,102.475,102.483,51757881.0
2006-12-21 22:04:00,102.49,102.506,102.49,102.5,53427507.0
2006-12-21 22:05:00,102.505,102.505,102.445,102.49,33365730.0
2006-12-21 22:06:00,102.485,102.501,102.48,102.495,88401616.0
2006-12-21 22:07:00,102.49,102.505,102.49,102.505,9114192.0
2006-12-21 22:08:00,102.51,102.51,102.505,102.505,10255503.0
2006-12-21 22:09:00,102.5,102.523,102.498,102.498,37819738.0
2006-12-21 22:10:00,102.51,102.52,102.508,102.52,28828423.0
2006-12-21 22:11:00,102.495,102.516,102.495,102.515,64664194.0
2006-12-21 22:12:00,102.51,102.517,102.507,102.51,82495058.0
2006-12-21 22:13:00,102.505,102.521,102.505,102.515,75580572.0
2006-12-21 22:14:00,102.505,102.522,102.505,102.505,46357782.0
2006-12-21 22:15:00,102.495,102.505,102.435,102.505,72657763.0
2006-12-21 22:16:00,102.505,102.51,102.5,102.505,172463518.0
2006-12-21 22:17:00,102.51,102.515,102.502,102.51,60660490.0
2006-12-21 22:18:00,102.498,102.515,102.498,102.515,73929627.0
2006-12-21 22:19:00,102.51,102.515,102.51,102.515,23539353.0
2006-12-21 22:20:00,102.515,102.518,102.495,102.515,48159082.0
2006-12-21 22:21:00,102.515,102.515,102.508,102.51,84981899.0
2006-12-21 22:22:00,102.51,102.51,102.493,102.495,69675019.0
2006-12-21 22:23:00,102.495,102.508,102.494,102.505,95289546.0
2006-12-21 22:24:00,102.505,102.507,102.503,102.503,66287694.0
2006-12-21 22:25:00,102.505,102.515,102.495,102.515,24487369.0
2006-12-21 22:26:00,102.513,102.513,102.49,102.49,27022017.0
2006-12-21 22:27:00,102.485,102.498,102.485,102.485,70218610.0
2006-12-21 22:28:00,102.49,102.49,102.475,102.49,55562871.0
2006-12-21 22:29:00,102.48,102.501,102.47,102.495,61768283.0
2006-12-21 22:30:00,102.495,102.51,102.493,102.51,63943274.0
2006-12-21 22:31:00,102.51,102.51,102.48,102.495,51653354.0
2006-12-21 22:32:00,102.5,102.5,102.43,102.43,53453323.0
2006-12-21 22:33:00,102.472,102.49,102.453,102.467,70131812.0
2006-12-21 22:34:00,102.475,102.48,102.42,102.48,23520162.0
2006-12-21 22:35:00,102.485,102.495,102.472,102.49,17401315.0
2006-12-21 22:36:00,102.485,102.488,102.473,102.485,132549141.0
2006-12-21 22:37:00,102.485,102.485,102.473,102.48,50916266.0
2006-12-21 22:38:00,102.483,102.49,102.473,102.49,51797644.0
2006-12-21 22:39:00,102.49,102.49,102.478,102.485,54175958.0
2006-12-21 22:40:00,102.485,102.485,102.465,102.47,92108280.0
2006-12-21 22:41:00,102.46,102.46,102.422,102.46,57708069.0
2006-12-21 22:42:00,102.455,102.465,102.435,102.465,21864123.0
2006-12-21 22:43:00,102.465,102.465,102.405,102.445,75729068.0
2006-12-21 22:44:00,102.45,102.45,102.435,102.442,58208276.0
2006-12-21 22:45:00,102.44,102.46,102.43,102.46,81061323.0
2006-12-21 22:46:00,102.46,102.46,102.425,102.425,98305520.0
2006-12-21 22:47:00,102.435,102.435,102.42,102.42,52085898.0
2006-12-21 22:48:00,102.425,102.436,102.425,102.425,49657445.0
2006-12-21 22:49:00,102.425,102.425,102.385,102.41,86637768.0
2006-12-21 22:50:00,102.4,102.42,102.4,102.42,41901191.0
2006-12-21 22:51:00,102.43,102.43,102.399,102.405,72184078.0
2006-12-21 22:52:00,102.405,102.42,102.37,102.403,35153341.0
2006-12-21 22:53:00,102.405,102.43,102.392,102.425,92293040.0
2006-12-21 22:54:00,102.42,102.44,102.415,102.44,44680539.0
2006-12-21 22:55:00,102.435,102.435,102.415,102.415,65330104.0
2006-12-21 22:56:00,102.413,102.428,102.405,102.428,101995790.0
2006-12-21 22:57:00,102.43,102.436,102.416,102.417,186641831.0
2006-12-21 22:58:00,102.433,102.44,102.42,102.433,117262054.0
2006-12-21 22:59:00,102.435,102.46,102.435,102.46,36923079.0
2006-12-21 23:00:00,102.455,102.455,102.42,102.455,19159389.0
2006-12-21 23:01:00,102.453,102.453,102.44,102.445,161536938.0
2006-12-21 23:02:00,102.455,102.455,102.417,102.448,104992908.0
2006-12-21 23:03:00,102.45,102.45,102.413,102.415,70646919.0
2006-12-21 23:04:00,102.42,102.42,102.39,102.418,103595711.0
2006-12-21 23:05:00,102.405,102.405,102.37,102.39,47994792.0
2006-12-21 23:06:00,102.39,102.395,102.377,102.395,44917595.0
2006-12-21 23:07:00,102.385,102.4,102.37,102.37,47077531.0
2006-12-21 23:08:00,102.375,102.42,102.375,102.405,28949066.0
2006-12-21 23:09:00,102.4,102.4,102.39,102.395,76104240.0
2006-12-21 23:10:00,102.395,102.41,102.385,102.385,90482509.0
2006-12-21 23:11:00,102.39,102.395,102.345,102.39,70092753.0
2006-12-21 23:12:00,102.39,102.401,102.39,102.395,50525722.0
2006-12-21 23:13:00,102.4,102.41,102.395,102.41,47099349.0
2006-12-21 23:14:00,102.405,102.41,102.397,102.4,73142174.0
2006-12-21 23:15:00,102.4,102.405,102.39,102.405,26044822.0
2006-12-21 23:16:00,102.405,102.425,102.375,102.4,85567853.0
2006-12-21 23:17:00,102.405,102.445,102.405,102.425,74290021.0
2006-12-21 23:18:00,102.435,102.438,102.425,102.435,74085252.0
2006-12-21 23:19:00,102.44,102.453,102.425,102.453,63749172.0
2006-12-21 23:20:00,102.46,102.46,102.43,102.435,145862311.0
2006-12-21 23:21:00,102.438,102.46,102.435,102.46,94972742.0
2006-12-21 23:22:00,102.46,102.46,102.45,102.46,36422955.0
2006-12-21 23:23:00,102.455,102.457,102.44,102.44,97771555.0
2006-12-21 23:24:00,102.44,102.45,102.42,102.45,79600749.0
2006-12-21 23:25:00,102.44,102.442,102.415,102.428,55782545.0
2006-12-21 23:26:00,102.42,102.426,102.415,102.415,48874223.0
2006-12-21 23:27:00,102.417,102.428,102.415,102.415,58520340.0
2006-12-21 23:28:00,102.42,102.43,102.415,102.43,44609880.0
2006-12-21 23:29:00,102.428,102.438,102.425,102.425,42295694.0
2006-12-21 23:30:00,102.43,102.43,102.375,102.423,104170536.0
2006-12-21 23:31:00,102.43,102.43,102.398,102.43,72906389.0
2006-12-21 23:32:00,102.37,102.435,102.363,102.435,89319401.0
2006-12-21 23:33:00,102.43,102.443,102.415,102.435,136859570.0
2006-12-21 23:34:00,102.44,102.445,102.415,102.425,46182395.0
2006-12-21 23:35:00,102.44,102.46,102.43,102.43,62504742.0
2006-12-21 23:36:00,102.43,102.448,102.395,102.405,82743396.0
2006-12-21 23:37:00,102.42,102.444,102.41,102.42,89119897.0
2006-12-21 23:38:00,102.415,102.44,102.415,102.44,83002508.0
2006-12-21 23:39:00,102.435,102.435,102.427,102.427,79065482.0
2006-12-21 23:40:00,102.427,102.428,102.385,102.412,64443737.0
2006-12-21 23:41:00,102.425,102.43,102.417,102.417,52106845.0
2006-12-21 23:42:00,102.405,102.442,102.405,102.427,43465464.0
2006-12-21 23:43:00,102.427,102.436,102.427,102.435,39026624.0
2006-12-21 23:44:00,102.43,102.45,102.43,102.45,21010081.0
2006-12-21 23:45:00,102.455,102.455,102.43,102.43,41934352.0
2006-12-21 23:46:00,102.423,102.435,102.419,102.435,101552939.0
2006-12-21 23:47:00,102.43,102.439,102.41,102.428,129733667.0
2006-12-21 23:48:00,102.428,102.44,102.424,102.44,51577126.0
2006-12-21 23:49:00,102.425,102.445,102.425,102.445,79537228.0
2006-12-21 23:50:00,102.44,102.454,102.43,102.43,61039985.0
2006-12-21 23:51:00,102.435,102.45,102.428,102.45,96669118.0
2006-12-21 23:52:00,102.45,102.45,102.435,102.445,40031419.0
2006-12-21 23:53:00,102.445,102.445,102.41,102.43,85596436.0
2006-12-21 23:54:00,102.415,102.426,102.41,102.425,96396740.0
2006-12-21 23:55:00,102.43,102.435,102.425,102.425,136238109.0
2006-12-21 23:56:00,102.422,102.435,102.422,102.435,53723302.0
2006-12-21 23:57:00,102.435,102.44,102.385,102.435,136593312.0
2006-12-21 23:58:00,102.385,102.445,102.385,102.445,122284123.0
2006-12-21 23:59:00,102.423,102.443,102.395,102.395,69171620.0
2006-12-22 00:00:00,102.405,102.415,102.405,102.415,29022884.0
2006-12-22 00:01:00,102.42,102.421,102.392,102.395,39231386.0
2006-12-22 00:02:00,102.395,102.427,102.395,102.408,89763571.0
2006-12-22 00:03:00,102.39,102.425,102.39,102.41,101394878.0
2006-12-22 00:04:00,102.413,102.413,102.372,102.39,104600446.0
2006-12-22 00:05:00,102.38,102.395,102.335,102.385,113534978.0
2006-12-22 00:06:00,102.395,102.395,102.363,102.365,51191726.0
2006-12-22 00:07:00,102.37,102.37,102.35,102.365,99659616.0
2006-12-22 00:08:00,102.375,102.381,102.36,102.36,132038920.0
2006-12-22 00:09:00,102.353,102.375,102.302,102.302,68886663.0
2006-12-22 00:10:00,102.345,102.375,102.345,102.355,76561592.0
2006-12-22 00:11:00,102.375,102.39,102.355,102.375,59705788.0
2006-12-22 00:12:00,102.375,102.395,102.371,102.395,75287670.0
2006-12-22 00:13:00,102.395,102.405,102.388,102.4,78785111.0
2006-12-22 00:14:00,102.4,102.4,102.376,102.38,17295820.0
2006-12-22 00:15:00,102.375,102.383,102.36,102.37,62555819.0
2006-12-22 00:16:00,102.375,102.375,102.355,102.36,40654437.0
2006-12-22 00:17:00,102.373,102.373,102.355,102.37,30557649.0
2006-12-22 00:18:00,102.367,102.367,102.367,102.367,88064994.0
2006-12-22 00:19:00,102.38,102.389,102.37,102.37,40176033.0
2006-12-22 00:20:00,102.36,102.371,102.355,102.355,89987996.0
2006-12-22 00:21:00,102.355,102.375,102.355,102.375,3710528.0
2006-12-22 00:22:00,102.37,102.374,102.365,102.37,48902417.0
2006-12-22 00:23:00,102.373,102.373,102.347,102.355,61280084.0
2006-12-22 00:24:00,102.36,102.375,102.36,102.375,51845409.0
2006-12-22 00:25:00,102.38,102.38,102.34,102.34,64143474.0
2006-12-22 00:26:00,102.342,102.35,102.333,102.35,84967034.0
2006-12-22 00:27:00,102.355,102.37,102.34,102.37,37962485.0
2006-12-22 00:28:00,102.37,102.37,102.345,102.36,45185469.0
2006-12-22 00:29:00,102.35,102.35,102.33,102.33,71486770.0
2006-12-22 00:30:00,102.335,102.365,102.335,102.34,66611931.0
2006-12-22 00:31:00,102.35,102.35,102.3,102.34,152921040.0
2006-12-22 00:32:00,102.35,102.385,102.328,102.355,30189171.0
2006-12-22 00:33:00,102.35,102.38,102.35,102.38,82598381.0
2006-12-22 00:34:00,102.383,102.383,102.355,102.375,50731212.0
2006-12-22 00:35:00,102.375,102.39,102.337,102.375,108110453.0
2006-12-22 00:36:00,102.375,102.375,102.355,102.355,62010885.0
2006-12-22 00:37:00,102.36,102.37,102.36,102.365,63328828.0
2006-12-22 00:38:00,102.37,102.37,102.337,102.345,72833460.0
2006-12-22 00:39:00,102.355,102.36,102.34,102.36,63070734.0
2006-12-22 00:40:00,102.355,102.365,102.345,102.36,49620697.0
2006-12-22 00:41:00,102.355,102.367,102.355,102.365,25937022.0
2006-12-22 00:42:00,102.365,102.37,102.358,102.365,28851846.0
2006-12-22 00:43:00,102.37,102.37,102.35,102.37,52744529.0
2006-12-22 00:44:00,102.368,102.375,102.35,102.375,45789810.0
2006-12-22 00:45:00,102.38,102.38,102.37,102.37,19697856.0
2006-12-22 00:46:00,102.375,102.4,102.375,102.4,13120213.0
2006-12-22 00:47:00,102.39,102.398,102.387,102.387,145136853.0
2006-12-22 00:48:00,102.39,102.412,102.375,102.412,78629727.0
2006-12-22 00:49:00,102.422,102.422,102.367,102.405,28419129.0
2006-12-22 00:50:00,102.4,102.41,102.4,102.405,46701789.0
2006-12-22 00:51:00,102.405,102.405,102.392,102.4,25808325.0
2006-12-22 00:52:00,102.405,102.405,102.39,102.402,132086980.0
2006-12-22 00:53:00,102.37,102.395,102.37,102.395,3386141.0
2006-12-22 00:54:00,102.39,102.4,102.39,102.395,8710286.0
2006-12-22 00:55:00,102.4,102.405,102.399,102.405,4385777.0
2006-12-22 00:56:00,102.41,102.41,102.395,102.395,64849722.0
2006-12-22 00:57:00,102.4,102.414,102.393,102.395,74491630.0
2006-12-22 00:58:00,102.395,102.42,102.395,102.42,45652295.0
2006-12-22 00:59:00,102.41,102.422,102.373,102.42,76426369.0
2006-12-22 01:00:00,102.42,102.42,102.405,102.415,19015960.0
2006-12-22 01:01:00,102.41,102.428,102.41,102.427,46862224.0
2006-12-22 01:02:00,102.435,102.44,102.427,102.435,71344918.0
2006-12-22 01:03:00,102.44,102.44,102.435,102.435,22762427.0
2006-12-22 01:04:00,102.442,102.442,102.419,102.435,74777199.0
2006-12-22 01:05:00,102.41,102.44,102.41,102.44,57369293.0
2006-12-22 01:06:00,102.44,102.44,102.433,102.435,34261947.0
2006-12-22 01:07:00,102.43,102.445,102.43,102.445,69788110.0
2006-12-22 01:08:00,102.435,102.435,102.435,102.435,6256837.0
2006-12-22 01:11:00,102.44,102.44,102.402,102.41,75744307.0
2006-12-22 01:12:00,102.415,102.42,102.405,102.415,137936990.0
2006-12-22 01:13:00,102.42,102.42,102.41,102.41,80023411.0
2006-12-22 01:14:00,102.41,102.422,102.405,102.405,79339242.0
2006-12-22 01:15:00,102.39,102.408,102.39,102.395,79824135.0
2006-12-22 01:16:00,102.393,102.405,102.393,102.405,22161401.0
2006-12-22 01:17:00,102.405,102.42,102.394,102.398,20278702.0
2006-12-22 01:18:00,102.4,102.4,102.392,102.392,24778807.0
2006-12-22 01:19:00,102.4,102.406,102.385,102.395,69442894.0
2006-12-22 01:20:00,102.4,102.424,102.4,102.4,61669849.0
2006-12-22 01:21:00,102.39,102.406,102.385,102.4,81064157.0
2006-12-22 01:22:00,102.405,102.405,102.405,102.405,906041.0
2006-12-22 01:23:00,102.395,102.405,102.36,102.405,44618752.0
2006-12-22 01:24:00,102.407,102.421,102.398,102.398,81039923.0
2006-12-22 01:25:00,102.405,102.415,102.395,102.395,45082481.0
2006-12-22 01:26:00,102.405,102.41,102.387,102.39,59757516.0
2006-12-22 01:27:00,102.39,102.402,102.39,102.397,73127908.0
2006-12-22 01:28:00,102.398,102.419,102.398,102.4,66758846.0
2006-12-22 01:29:00,102.4,102.4,102.393,102.393,27722993.0
2006-12-22 01:30:00,102.4,102.4,102.39,102.395,36277512.0
2006-12-22 01:31:00,102.36,102.413,102.36,102.4,44223919.0
2006-12-22 01:32:00,102.392,102.41,102.392,102.41,35600411.0
2006-12-22 01:33:00,102.415,102.415,102.341,102.39,52955470.0
2006-12-22 01:34:00,102.4,102.425,102.377,102.4,79697156.0
2006-12-22 01:35:00,102.385,102.395,102.385,102.385,69900971.0
2006-12-22 01:36:00,102.385,102.398,102.382,102.385,85235829.0
2006-12-22 01:37:00,102.383,102.405,102.36,102.36,92694829.0
2006-12-22 01:38:00,102.355,102.378,102.35,102.375,44788018.0
2006-12-22 01:39:00,102.38,102.382,102.36,102.37,115475066.0
2006-12-22 01:40:00,102.373,102.39,102.373,102.39,4272588.0
2006-12-22 01:41:00,102.385,102.39,102.38,102.385,135983257.0
2006-12-22 01:42:00,102.382,102.391,102.379,102.385,68598254.0
2006-12-22 01:43:00,102.385,102.385,102.37,102.37,68188747.0
2006-12-22 01:44:00,102.385,102.385,102.378,102.382,72840494.0
2006-12-22 01:45:00,102.375,102.385,102.375,102.385,84214469.0
2006-12-22 01:46:00,102.39,102.39,102.38,102.383,84155297.0
2006-12-22 01:47:00,102.385,102.4,102.38,102.38,46178462.0
2006-12-22 01:48:00,102.385,102.392,102.363,102.363,86790443.0
2006-12-22 01:49:00,102.37,102.388,102.37,102.388,47872874.0
2006-12-22 01:50:00,102.4,102.4,102.375,102.38,66653080.0
2006-12-22 01:51:00,102.385,102.401,102.368,102.38,64688942.0
2006-12-22 01:52:00,102.395,102.403,102.383,102.403,96633191.0
2006-12-22 01:53:00,102.385,102.415,102.385,102.415,21749441.0
2006-12-22 01:54:00,102.415,102.415,102.39,102.39,35669534.0
2006-12-22 01:55:00,102.377,102.397,102.375,102.39,67308103.0
2006-12-22 01:56:00,102.38,102.393,102.38,102.39,46283555.0
2006-12-22 01:57:00,102.39,102.39,102.38,102.385,64010815.0
2006-12-22 01:58:00,102.385,102.385,102.36,102.36,56736957.0
2006-12-22 01:59:00,102.355,102.361,102.34,102.34,61760380.0
2006-12-22 02:00:00,102.33,102.358,102.33,102.358,71591410.0
2006-12-22 02:01:00,102.36,102.38,102.3,102.3,116052128.0
2006-12-22 02:02:00,102.35,102.37,102.305,102.35,125314963.0
2006-12-22 02:03:00,102.35,102.366,102.35,102.362,54875692.0
2006-12-22 02:04:00,102.37,102.397,102.37,102.38,141678564.0
2006-12-22 02:05:00,102.375,102.38,102.359,102.36,99419079.0
2006-12-22 02:06:00,102.37,102.41,102.37,102.395,90886002.0
2006-12-22 02:07:00,102.395,102.41,102.38,102.405,41466148.0
2006-12-22 02:08:00,102.405,102.405,102.37,102.385,92977895.0
2006-12-22 02:09:00,102.385,102.388,102.375,102.375,63142636.0
2006-12-22 02:10:00,102.38,102.397,102.37,102.37,83705772.0
2006-12-22 02:11:00,102.385,102.394,102.384,102.388,56915830.0
2006-12-22 02:12:00,102.385,102.403,102.385,102.403,47468857.0
2006-12-22 02:13:00,102.41,102.41,102.38,102.383,105718237.0
2006-12-22 02:14:00,102.385,102.385,102.38,102.385,45844924.0
2006-12-22 02:15:00,102.38,102.391,102.37,102.38,23236098.0
2006-12-22 02:16:00,102.37,102.39,102.37,102.372,35559567.0
2006-12-22 02:17:00,102.372,102.389,102.37,102.385,44906977.0
2006-12-22 02:18:00,102.397,102.397,102.365,102.395,51351972.0
2006-12-22 02:19:00,102.382,102.4,102.37,102.392,67842658.0
2006-12-22 02:20:00,102.392,102.41,102.38,102.385,75805828.0
2006-12-22 02:21:00,102.39,102.39,102.355,102.38,76705026.0
2006-12-22 02:22:00,102.385,102.403,102.367,102.38,84827615.0
2006-12-22 02:23:00,102.365,102.417,102.336,102.41,81948494.0
2006-12-22 02:24:00,102.41,102.43,102.4,102.43,66785706.0
2006-12-22 02:25:00,102.43,102.45,102.42,102.45,44384811.0
2006-12-22 02:26:00,102.445,102.458,102.44,102.44,136002759.0
2006-12-22 02:27:00,102.445,102.466,102.415,102.452,97927204.0
2006-12-22 02:28:00,102.46,102.465,102.438,102.44,79740116.0
2006-12-22 02:29:00,102.433,102.45,102.402,102.45,106962250.0
2006-12-22 02:30:00,102.445,102.445,102.428,102.428,38545243.0
2006-12-22 02:31:00,102.43,102.455,102.43,102.44,42060984.0
2006-12-22 02:32:00,102.435,102.452,102.429,102.452,64506549.0
2006-12-22 02:33:00,102.435,102.46,102.435,102.455,45489782.0
2006-12-22 02:34:00,102.453,102.453,102.38,102.41,56637774.0
2006-12-22 02:35:00,102.4,102.415,102.383,102.4,88044187.0
2006-12-22 02:36:00,102.395,102.42,102.37,102.41,92289553.0
2006-12-22 02:37:00,102.41,102.415,102.387,102.4,34907951.0
2006-12-22 02:38:00,102.4,102.41,102.37,102.383,100596059.0
2006-12-22 02:39:00,102.375,102.405,102.37,102.405,134745783.0
2006-12-22 02:40:00,102.403,102.415,102.403,102.415,68261240.0
2006-12-22 02:41:00,102.41,102.435,102.41,102.435,72825371.0
2006-12-22 02:42:00,102.425,102.434,102.415,102.415,74409073.0
2006-12-22 02:44:00,102.415,102.445,102.415,102.445,26131055.0
2006-12-22 02:45:00,102.445,102.445,102.42,102.445,78268778.0
2006-12-22 02:46:00,102.45,102.45,102.44,102.44,43993414.0
2006-12-22 02:47:00,102.445,102.45,102.435,102.45,49593364.0
2006-12-22 02:48:00,102.45,102.453,102.402,102.445,70050721.0
2006-12-22 02:49:00,102.44,102.45,102.438,102.445,89162901.0
2006-12-22 02:50:00,102.445,102.448,102.435,102.435,74465988.0
2006-12-22 02:51:00,102.43,102.452,102.425,102.45,30020809.0
2006-12-22 02:52:00,102.445,102.447,102.425,102.445,51921840.0
2006-12-22 02:53:00,102.455,102.455,102.437,102.45,43065767.0
2006-12-22 02:54:00,102.45,102.458,102.448,102.45,48548244.0
2006-12-22 02:55:00,102.438,102.45,102.417,102.45,107119959.0
2006-12-22 02:56:00,102.435,102.45,102.415,102.45,73751871.0
2006-12-22 02:57:00,102.455,102.455,102.427,102.427,53606001.0
2006-12-22 02:58:00,102.43,102.447,102.43,102.44,169414724.0
2006-12-22 02:59:00,102.445,102.449,102.44,102.44,20748742.0
2006-12-22 03:00:00,102.445,102.449,102.437,102.445,33652095.0
2006-12-22 03:01:00,102.443,102.45,102.443,102.443,39750899.0
2006-12-22 03:02:00,102.437,102.44,102.42,102.44,169813339.0
2006-12-22 03:03:00,102.438,102.445,102.438,102.443,97352094.0
2006-12-22 03:04:00,102.445,102.445,102.435,102.445,64440822.0
2006-12-22 03:05:00,102.45,102.45,102.435,102.445,48703443.0
2006-12-22 03:06:00,102.45,102.48,102.45,102.48,86921303.0
2006-12-22 03:07:00,102.478,102.478,102.448,102.45,16657658.0
2006-12-22 03:08:00,102.45,102.47,102.439,102.47,77442418.0
2006-12-22 03:09:00,102.46,102.46,102.435,102.46,41934739.0
2006-12-22 03:10:00,102.47,102.47,102.442,102.445,95859449.0
2006-12-22 03:11:00,102.445,102.459,102.445,102.455,48607523.0
2006-12-22 03:12:00,102.45,102.462,102.45,102.455,53073057.0
2006-12-22 03:13:00,102.445,102.452,102.445,102.445,95266519.0
2006-12-22 03:14:00,102.445,102.46,102.431,102.44,75680446.0
2006-12-22 03:15:00,102.442,102.45,102.442,102.45,57723399.0
2006-12-22 03:16:00,102.445,102.46,102.392,102.435,82153468.0
2006-12-22 03:17:00,102.435,102.45,102.425,102.425,21688447.0
2006-12-22 03:18:00,102.425,102.45,102.425,102.45,54303256.0
2006-12-22 03:19:00,102.46,102.46,102.433,102.435,99009221.0
2006-12-22 03:20:00,102.435,102.456,102.431,102.44,56533401.0
2006-12-22 03:21:00,102.44,102.453,102.44,102.443,55840494.0
2006-12-22 03:22:00,102.44,102.44,102.415,102.435,56087537.0
2006-12-22 03:23:00,102.435,102.45,102.424,102.425,142204851.0
2006-12-22 03:24:00,102.43,102.45,102.428,102.445,16164715.0
2006-12-22 03:25:00,102.45,102.45,102.393,102.45,22757776.0
2006-12-22 03:26:00,102.443,102.45,102.442,102.442,44714808.0
2006-12-22 03:27:00,102.4,102.488,102.4,102.45,58297875.0
2006-12-22 03:28:00,102.445,102.45,102.434,102.45,48578344.0
2006-12-22 03:29:00,102.45,102.45,102.433,102.435,69662571.0
2006-12-22 03:30:00,102.435,102.449,102.433,102.44,63613065.0
2006-12-22 03:31:00,102.45,102.45,102.435,102.44,61172379.0
2006-12-22 03:32:00,102.445,102.453,102.425,102.425,65539115.0
2006-12-22 03:33:00,102.425,102.425,102.425,102.425,3586815.0
2006-12-22 03:34:00,102.425,102.435,102.415,102.435,22269341.0
2006-12-22 03:35:00,102.433,102.439,102.425,102.425,63768825.0
2006-12-22 03:36:00,102.435,102.435,102.422,102.425,90091277.0
2006-12-22 03:37:00,102.425,102.428,102.418,102.42,71286087.0
2006-12-22 03:38:00,102.43,102.43,102.42,102.425,87044864.0
2006-12-22 03:39:00,102.425,102.435,102.415,102.415,44073471.0
2006-12-22 03:40:00,102.415,102.43,102.415,102.43,21697255.0
2006-12-22 03:41:00,102.435,102.435,102.415,102.418,67900100.0
2006-12-22 03:42:00,102.43,102.44,102.427,102.44,59198294.0
2006-12-22 03:43:00,102.435,102.435,102.395,102.395,171486044.0
2006-12-22 03:44:00,102.395,102.405,102.358,102.405,67450578.0
2006-12-22 03:45:00,102.415,102.415,102.39,102.39,50008397.0
2006-12-22 03:46:00,102.405,102.415,102.39,102.405,79441427.0
2006-12-22 03:47:00,102.4,102.41,102.382,102.41,76391388.0
2006-12-22 03:48:00,102.425,102.425,102.39,102.395,64291305.0
2006-12-22 03:49:00,102.42,102.42,102.398,102.42,31246937.0
2006-12-22 03:50:00,102.42,102.42,102.395,102.4,29325209.0
2006-12-22 03:51:00,102.405,102.42,102.405,102.42,10175119.0
2006-12-22 03:52:00,102.415,102.42,102.415,102.42,8520325.0
2006-12-22 03:53:00,102.415,102.415,102.4,102.415,88944174.0
2006-12-22 03:54:00,102.42,102.42,102.405,102.405,7609121.0
2006-12-22 03:55:00,102.41,102.43,102.41,102.43,52093901.0
2006-12-22 03:56:00,102.413,102.435,102.41,102.41,48335711.0
2006-12-22 03:57:00,102.422,102.44,102.41,102.425,86919218.0
2006-12-22 03:58:00,102.425,102.425,102.425,102.425,9405094.0
2006-12-22 03:59:00,102.425,102.43,102.425,102.43,50665146.0
2006-12-22 04:00:00,102.43,102.432,102.4,102.43,94722583.0
2006-12-22 04:01:00,102.43,102.43,102.402,102.415,105609902.0
2006-12-22 04:02:00,102.415,102.425,102.405,102.425,18035834.0
2006-12-22 04:03:00,102.43,102.439,102.429,102.433,28865153.0
2006-12-22 04:04:00,102.435,102.44,102.418,102.43,56808126.0
2006-12-22 04:05:00,102.43,102.44,102.415,102.44,40618487.0
2006-12-22 04:06:00,102.432,102.452,102.43,102.43,33226371.0
2006-12-22 04:07:00,102.428,102.44,102.41,102.43,43073027.0
2006-12-22 04:08:00,102.42,102.43,102.42,102.43,135927383.0
2006-12-22 04:09:00,102.435,102.435,102.4,102.4,81725154.0
2006-12-22 04:10:00,102.405,102.41,102.4,102.4,114125547.0
2006-12-22 04:11:00,102.413,102.413,102.41,102.41,86215869.0
2006-12-22 04:12:00,102.41,102.41,102.388,102.395,94580207.0
2006-12-22 04:13:00,102.388,102.422,102.388,102.42,84701000.0
2006-12-22 04:14:00,102.425,102.425,102.405,102.405,100893954.0
2006-12-22 04:15:00,102.405,102.435,102.405,102.415,34181831.0
2006-12-22 04:16:00,102.42,102.428,102.39,102.425,63969390.0
2006-12-22 04:17:00,102.425,102.443,102.418,102.42,126121143.0
2006-12-22 04:18:00,102.415,102.415,102.39,102.405,46796632.0
2006-12-22 04:19:00,102.397,102.401,102.385,102.4,71754354.0
2006-12-22 04:20:00,102.4,102.4,102.381,102.385,93893087.0
2006-12-22 04:21:00,102.39,102.4,102.385,102.4,39914236.0
2006-12-22 04:22:00,102.395,102.4,102.38,102.4,36443867.0
2006-12-22 04:23:00,102.405,102.41,102.4,102.41,69714868.0
2006-12-22 04:24:00,102.41,102.419,102.407,102.412,34996490.0
2006-12-22 04:25:00,102.41,102.414,102.4,102.4,149426409.0
2006-12-22 04:26:00,102.405,102.41,102.397,102.41,59437431.0
2006-12-22 04:27:00,102.42,102.42,102.39,102.39,113803543.0
2006-12-22 04:28:00,102.39,102.415,102.39,102.4,71387114.0
2006-12-22 04:29:00,102.395,102.395,102.382,102.39,78070384.0
2006-12-22 04:30:00,102.392,102.405,102.392,102.405,77407345.0
2006-12-22 04:31:00,102.405,102.405,102.38,102.385,101941014.0
2006-12-22 04:32:00,102.373,102.38,102.37,102.375,66212008.0
2006-12-22 04:33:00,102.375,102.385,102.359,102.385,118378909.0
2006-12-22 04:34:00,102.38,102.383,102.375,102.375,51359792.0
2006-12-22 04:35:00,102.38,102.38,102.358,102.358,46594118.0
2006-12-22 04:36:00,102.358,102.375,102.358,102.375,66365689.0
2006-12-22 04:37:00,102.38,102.38,102.365,102.365,39090093.0
2006-12-22 04:38:00,102.37,102.385,102.33,102.385,94651699.0
2006-12-22 04:39:00,102.375,102.38,102.37,102.375,64140905.0
2006-12-22 04:40:00,102.385,102.385,102.363,102.37,140961819.0
2006-12-22 04:41:00,102.365,102.372,102.351,102.372,70982450.0
2006-12-22 04:42:00,102.38,102.385,102.365,102.385,39648071.0
2006-12-22 04:43:00,102.36,102.373,102.35,102.35,46270914.0
2006-12-22 04:44:00,102.36,102.382,102.36,102.375,75900789.0
2006-12-22 04:46:00,102.368,102.379,102.36,102.373,167405501.0
2006-12-22 04:47:00,102.38,102.38,102.362,102.365,129844877.0
2006-12-22 04:48:00,102.37,102.38,102.37,102.38,17763315.0
2006-12-22 04:49:00,102.372,102.385,102.37,102.385,42965474.0
2006-12-22 04:50:00,102.383,102.402,102.375,102.375,53559865.0
2006-12-22 04:51:00,102.38,102.386,102.378,102.385,131458010.0
2006-12-22 04:52:00,102.383,102.386,102.375,102.375,51584232.0
2006-12-22 04:53:00,102.38,102.389,102.37,102.37,124494334.0
2006-12-22 04:54:00,102.38,102.39,102.375,102.38,32779120.0
2006-12-22 04:55:00,102.385,102.39,102.372,102.39,34163067.0
2006-12-22 04:56:00,102.385,102.393,102.374,102.375,67083541.0
2006-12-22 04:57:00,102.377,102.387,102.377,102.385,82597498.0
2006-12-22 04:58:00,102.387,102.395,102.38,102.38,28381148.0
2006-12-22 04:59:00,102.38,102.4,102.38,102.38,69793673.0
2006-12-22 05:00:00,102.38,102.4,102.38,102.38,75902116.0
2006-12-22 05:01:00,102.375,102.401,102.365,102.4,30776832.0
2006-12-22 05:02:00,102.415,102.438,102.399,102.438,144545513.0
2006-12-22 05:03:00,102.428,102.445,102.418,102.445,79123796.0
2006-12-22 05:04:00,102.45,102.468,102.44,102.443,82869873.0
2006-12-22 05:05:00,102.45,102.45,102.405,102.42,99566022.0
2006-12-22 05:06:00,102.415,102.415,102.4,102.4,81827398.0
2006-12-22 05:07:00,102.41,102.427,102.41,102.41,47701863.0
2006-12-22 05:08:00,102.4,102.425,102.4,102.425,146363816.0
2006-12-22 05:09:00,102.422,102.422,102.385,102.41,57406237.0
2006-12-22 05:10:00,102.407,102.412,102.401,102.408,89719696.0
2006-12-22 05:11:00,102.403,102.409,102.365,102.395,63452020.0
2006-12-22 05:12:00,102.4,102.41,102.395,102.41,58661413.0
2006-12-22 05:13:00,102.403,102.407,102.395,102.395,87801140.0
2006-12-22 05:14:00,102.395,102.4,102.39,102.4,48568297.0
2006-12-22 05:15:00,102.385,102.4,102.381,102.4,44006165.0
2006-12-22 05:16:00,102.4,102.4,102.383,102.385,46149254.0
2006-12-22 05:17:00,102.38,102.393,102.38,102.385,28022711.0
2006-12-22 05:18:00,102.385,102.4,102.365,102.365,93415837.0
2006-12-22 05:19:00,102.365,102.398,102.365,102.398,56521315.0
2006-12-22 05:20:00,102.4,102.401,102.38,102.4,18879077.0
2006-12-22 05:21:00,102.385,102.397,102.367,102.39,28196182.0
2006-12-22 05:22:00,102.395,102.395,102.387,102.395,36896704.0
2006-12-22 05:23:00,102.395,102.395,102.37,102.395,18748085.0
2006-12-22 05:24:00,102.395,102.415,102.395,102.41,109180423.0
2006-12-22 05:25:00,102.41,102.41,102.395,102.4,97294552.0
2006-12-22 05:27:00,102.41,102.41,102.385,102.39,20091107.0
2006-12-22 05:28:00,102.372,102.405,102.372,102.39,130921798.0
2006-12-22 05:29:00,102.395,102.42,102.395,102.398,73436523.0
2006-12-22 05:30:00,102.41,102.41,102.38,102.38,178606731.0
2006-12-22 05:31:00,102.39,102.395,102.373,102.395,62673832.0
2006-12-22 05:32:00,102.385,102.385,102.365,102.365,49811311.0
2006-12-22 05:33:00,102.39,102.39,102.335,102.335,100545697.0
2006-12-22 05:34:00,102.365,102.38,102.36,102.38,22717506.0
2006-12-22 05:35:00,102.38,102.38,102.365,102.365,65915091.0
2006-12-22 05:36:00,102.38,102.382,102.36,102.36,34298626.0
2006-12-22 05:37:00,102.355,102.373,102.352,102.352,32718349.0
2006-12-22 05:38:00,102.36,102.4,102.324,102.378,72552326.0
2006-12-22 05:39:00,102.38,102.395,102.38,102.39,66188825.0
2006-12-22 05:40:00,102.395,102.395,102.355,102.375,36979671.0
2006-12-22 05:41:00,102.375,102.39,102.375,102.39,91129091.0
2006-12-22 05:42:00,102.382,102.392,102.377,102.377,101945652.0
2006-12-22 05:43:00,102.375,102.39,102.37,102.385,48657604.0
2006-12-22 05:44:00,102.378,102.39,102.374,102.39,132955572.0
2006-12-22 05:45:00,102.38,102.39,102.37,102.385,99372844.0
2006-12-22 05:46:00,102.39,102.39,102.38,102.39,48390593.0
2006-12-22 05:47:00,102.383,102.39,102.382,102.383,64047754.0
2006-12-22 05:48:00,102.39,102.39,102.365,102.385,89321433.0
2006-12-22 05:49:00,102.39,102.39,102.362,102.38,23172182.0
2006-12-22 05:50:00,102.375,102.375,102.365,102.37,65651909.0
2006-12-22 05:51:00,102.38,102.38,102.365,102.375,69123101.0
2006-12-22 05:52:00,102.365,102.377,102.36,102.375,95792303.0
2006-12-22 05:53:00,102.375,102.39,102.355,102.39,92369908.0
2006-12-22 05:54:00,102.365,102.387,102.365,102.385,42032115.0
2006-12-22 05:55:00,102.39,102.39,102.335,102.385,67208344.0
2006-12-22 05:56:00,102.383,102.39,102.375,102.375,51763246.0
2006-12-22 05:57:00,102.365,102.39,102.365,102.39,60748446.0
2006-12-22 05:58:00,102.375,102.4,102.375,102.38,40650193.0
2006-12-22 05:59:00,102.375,102.386,102.375,102.383,116934792.0
2006-12-22 06:00:00,102.385,102.385,102.343,102.37,87850236.0
2006-12-22 06:01:00,102.37,102.379,102.364,102.375,40665704.0
2006-12-22 06:02:00,102.385,102.39,102.378,102.378,40171387.0
2006-12-22 06:03:00,102.377,102.391,102.376,102.383,103507959.0
2006-12-22 06:04:00,102.39,102.396,102.38,102.38,210117271.0
2006-12-22 06:05:00,102.38,102.38,102.37,102.37,78874399.0
2006-12-22 06:06:00,102.375,102.388,102.361,102.37,100777069.0
2006-12-22 06:07:00,102.37,102.383,102.37,102.383,105098416.0
2006-12-22 06:08:00,102.38,102.395,102.343,102.385,122443840.0
2006-12-22 06:09:00,102.382,102.393,102.38,102.38,33370924.0
2006-12-22 06:10:00,102.382,102.393,102.38,102.385,40407239.0
2006-12-22 06:11:00,102.39,102.39,102.33,102.387,96903437.0
2006-12-22 06:12:00,102.4,102.4,102.385,102.385,57139588.0
2006-12-22 06:13:00,102.395,102.401,102.387,102.39,98022045.0
2006-12-22 06:14:00,102.38,102.407,102.38,102.397,90769277.0
2006-12-22 06:15:00,102.4,102.405,102.39,102.39,42559189.0
2006-12-22 06:16:00,102.395,102.4,102.393,102.395,49426574.0
2006-12-22 06:17:00,102.4,102.4,102.379,102.38,160732383.0
2006-12-22 06:18:00,102.345,102.424,102.345,102.4,84225982.0
2006-12-22 06:19:00,102.405,102.408,102.38,102.408,118964044.0
2006-12-22 06:20:00,102.41,102.41,102.36,102.39,108792710.0
2006-12-22 06:21:00,102.397,102.4,102.39,102.4,45591798.0
2006-12-22 06:22:00,102.39,102.405,102.378,102.385,82938760.0
2006-12-22 06:23:00,102.38,102.39,102.372,102.387,32819139.0
2006-12-22 06:24:00,102.38,102.38,102.364,102.37,125006507.0
2006-12-22 06:25:00,102.363,102.38,102.363,102.38,48340274.0
2006-12-22 06:26:00,102.39,102.39,102.38,102.38,37641749.0
2006-12-22 06:27:00,102.383,102.383,102.363,102.38,112959719.0
2006-12-22 06:28:00,102.38,102.38,102.348,102.37,36381631.0
2006-12-22 06:29:00,102.36,102.365,102.355,102.355,77854561.0
2006-12-22 06:30:00,102.345,102.355,102.338,102.35,135159325.0
2006-12-22 06:31:00,102.345,102.345,102.332,102.332,118788666.0
2006-12-22 06:32:00,102.34,102.365,102.34,102.365,52125437.0
2006-12-22 06:33:00,102.365,102.369,102.354,102.36,72974435.0
2006-12-22 06:34:00,102.352,102.36,102.35,102.36,63954649.0
2006-12-22 06:35:00,102.365,102.369,102.315,102.345,77282718.0
2006-12-22 06:36:00,102.345,102.364,102.345,102.36,73930335.0
2006-12-22 06:37:00,102.365,102.38,102.34,102.38,39641570.0
2006-12-22 06:38:00,102.375,102.39,102.363,102.377,111815974.0
2006-12-22 06:39:00,102.37,102.385,102.37,102.378,42556999.0
2006-12-22 06:40:00,102.368,102.38,102.368,102.38,89695824.0
2006-12-22 06:41:00,102.38,102.38,102.368,102.373,46514685.0
2006-12-22 06:42:00,102.37,102.385,102.37,102.38,44015529.0
2006-12-22 06:43:00,102.385,102.39,102.373,102.39,105803571.0
2006-12-22 06:44:00,102.39,102.39,102.325,102.383,162613576.0
2006-12-22 06:45:00,102.37,102.386,102.365,102.385,69798929.0
2006-12-22 06:46:00,102.39,102.395,102.385,102.39,64200943.0
2006-12-22 06:47:00,102.39,102.395,102.375,102.375,40430636.0
2006-12-22 06:48:00,102.39,102.39,102.376,102.385,102414093.0
2006-12-22 06:49:00,102.36,102.395,102.326,102.39,55393194.0
2006-12-22 06:51:00,102.385,102.394,102.385,102.39,70815249.0
2006-12-22 06:52:00,102.4,102.4,102.387,102.395,61800447.0
2006-12-22 06:53:00,102.385,102.388,102.37,102.37,27153356.0
2006-12-22 06:54:00,102.38,102.39,102.365,102.365,115227459.0
2006-12-22 06:55:00,102.38,102.395,102.377,102.39,80457268.0
2006-12-22 06:56:00,102.395,102.4,102.382,102.395,101630518.0
2006-12-22 06:57:00,102.385,102.403,102.356,102.385,63833865.0
2006-12-22 06:58:00,102.39,102.396,102.37,102.395,118700222.0
2006-12-22 06:59:00,102.4,102.4,102.383,102.385,128168080.0
2006-12-22 07:00:00,102.395,102.395,102.385,102.395,78951224.0
2006-12-22 07:01:00,102.39,102.391,102.358,102.385,128881528.0
2006-12-22 07:02:00,102.385,102.4,102.385,102.385,96370087.0
2006-12-22 07:03:00,102.39,102.398,102.378,102.385,99673997.0
2006-12-22 07:04:00,102.385,102.387,102.372,102.38,62656919.0
2006-12-22 07:05:00,102.39,102.393,102.375,102.385,142632015.0
2006-12-22 07:06:00,102.39,102.39,102.377,102.385,88906990.0
2006-12-22 07:07:00,102.377,102.394,102.377,102.38,151884248.0
2006-12-22 07:08:00,102.38,102.39,102.37,102.39,135695202.0
2006-12-22 07:09:00,102.39,102.39,102.37,102.37,37436182.0
2006-12-22 07:10:00,102.38,102.39,102.373,102.39,133299888.0
2006-12-22 07:11:00,102.385,102.392,102.374,102.38,98419790.0
2006-12-22 07:12:00,102.395,102.418,102.386,102.418,22904049.0
2006-12-22 07:13:00,102.4,102.4,102.374,102.38,115850120.0
2006-12-22 07:14:00,102.39,102.4,102.382,102.382,46087386.0
2006-12-22 07:15:00,102.385,102.39,102.378,102.385,174681289.0
2006-12-22 07:16:00,102.38,102.397,102.38,102.395,153802717.0
2006-12-22 07:17:00,102.385,102.395,102.385,102.388,29874636.0
2006-12-22 07:18:00,102.393,102.393,102.38,102.38,108853149.0
2006-12-22 07:19:00,102.383,102.399,102.383,102.395,53283648.0
2006-12-22 07:20:00,102.4,102.4,102.385,102.395,38549144.0
2006-12-22 07:21:00,102.395,102.404,102.385,102.39,51239850.0
2006-12-22 07:22:00,102.405,102.41,102.398,102.41,22020977.0
2006-12-22 07:23:00,102.402,102.425,102.397,102.419,74416918.0
2006-12-22 07:24:00,102.412,102.425,102.402,102.425,36386767.0
2006-12-22 07:25:00,102.425,102.425,102.41,102.42,58844402.0
2006-12-22 07:26:00,102.41,102.427,102.41,102.425,77636159.0
2006-12-22 07:27:00,102.435,102.435,102.414,102.42,174754014.0
2006-12-22 07:28:00,102.408,102.42,102.4,102.415,115694743.0
2006-12-22 07:29:00,102.415,102.415,102.396,102.407,46775326.0
2006-12-22 07:30:00,102.41,102.41,102.397,102.405,61850907.0
2006-12-22 07:31:00,102.405,102.41,102.395,102.395,197428942.0
2006-12-22 07:32:00,102.41,102.42,102.4,102.4,66909571.0
2006-12-22 07:33:00,102.402,102.413,102.395,102.405,45769188.0
2006-12-22 07:34:00,102.4,102.416,102.4,102.4,64444782.0
2006-12-22 07:35:00,102.41,102.41,102.385,102.41,98193398.0
2006-12-22 07:36:00,102.415,102.415,102.35,102.405,109881275.0
2006-12-22 07:37:00,102.4,102.4,102.387,102.387,81544902.0
2006-12-22 07:38:00,102.4,102.4,102.35,102.4,59028039.0
2006-12-22 07:39:00,102.395,102.4,102.395,102.4,8242910.0
2006-12-22 07:40:00,102.39,102.4,102.385,102.395,166649272.0
2006-12-22 07:41:00,102.395,102.415,102.348,102.392,42783419.0
2006-12-22 07:42:00,102.39,102.41,102.387,102.41,72335326.0
2006-12-22 07:43:00,102.405,102.406,102.393,102.393,61929162.0
2006-12-22 07:44:00,102.395,102.41,102.39,102.41,42204782.0
2006-12-22 07:45:00,102.4,102.405,102.39,102.39,81779293.0
2006-12-22 07:46:00,102.395,102.4,102.385,102.4,33033869.0
2006-12-22 07:47:00,102.39,102.4,102.39,102.4,80209077.0
2006-12-22 07:48:00,102.37,102.38,102.365,102.37,115121122.0
2006-12-22 07:49:00,102.372,102.375,102.363,102.365,40042784.0
2006-12-22 07:50:00,102.375,102.4,102.364,102.4,72380870.0
2006-12-22 07:51:00,102.4,102.4,102.388,102.39,45877132.0
2006-12-22 07:52:00,102.395,102.402,102.391,102.393,35026487.0
2006-12-22 07:53:00,102.39,102.405,102.385,102.39,11666805.0
2006-12-22 07:54:00,102.4,102.41,102.38,102.41,168392375.0
2006-12-22 07:55:00,102.398,102.414,102.398,102.41,44549851.0
2006-12-22 07:56:00,102.4,102.43,102.398,102.4,86492281.0
2006-12-22 07:57:00,102.395,102.445,102.395,102.445,80654686.0
2006-12-22 07:58:00,102.445,102.463,102.405,102.425,62778243.0
2006-12-22 07:59:00,102.425,102.44,102.4,102.405,63099545.0
2006-12-22 08:00:00,102.415,102.415,102.407,102.41,78568940.0
2006-12-22 08:01:00,102.408,102.408,102.396,102.4,109017178.0
2006-12-22 08:02:00,102.403,102.44,102.403,102.41,24196311.0
2006-12-22 08:03:00,102.42,102.435,102.415,102.415,54887254.0
2006-12-22 08:04:00,102.41,102.419,102.407,102.415,69553446.0
2006-12-22 08:05:00,102.407,102.417,102.395,102.395,200324886.0
2006-12-22 08:06:00,102.405,102.412,102.397,102.397,33241563.0
2006-12-22 08:07:00,102.4,102.407,102.397,102.4,62854641.0
2006-12-22 08:08:00,102.41,102.41,102.403,102.403,81654484.0
2006-12-22 08:09:00,102.403,102.407,102.385,102.385,84651324.0
2006-12-22 08:10:00,102.375,102.403,102.353,102.403,106440948.0
2006-12-22 08:11:00,102.345,102.405,102.345,102.405,57938395.0
2006-12-22 08:12:00,102.41,102.41,102.35,102.35,85493497.0
2006-12-22 08:13:00,102.4,102.407,102.353,102.405,96429729.0
2006-12-22 08:14:00,102.405,102.405,102.39,102.395,89988311.0
2006-12-22 08:15:00,102.405,102.405,102.395,102.405,76494487.0
2006-12-22 08:16:00,102.402,102.412,102.402,102.405,53111934.0
2006-12-22 08:17:00,102.395,102.41,102.395,102.41,8802640.0
2006-12-22 08:18:00,102.4,102.405,102.39,102.4,43074165.0
2006-12-22 08:19:00,102.405,102.41,102.365,102.397,76593114.0
2006-12-22 08:20:00,102.405,102.405,102.355,102.4,110938826.0
2006-12-22 08:21:00,102.415,102.415,102.403,102.41,58707770.0
2006-12-22 08:22:00,102.4,102.413,102.397,102.405,71584261.0
2006-12-22 08:23:00,102.405,102.415,102.4,102.4,78779040.0
2006-12-22 08:24:00,102.405,102.408,102.39,102.395,71866102.0
2006-12-22 08:25:00,102.395,102.4,102.387,102.387,55656557.0
2006-12-22 08:26:00,102.39,102.402,102.385,102.402,47753236.0
2006-12-22 08:27:00,102.405,102.412,102.395,102.412,118513359.0
2006-12-22 08:28:00,102.405,102.431,102.405,102.41,107418749.0
2006-12-22 08:29:00,102.41,102.435,102.41,102.435,40859446.0
2006-12-22 08:30:00,102.425,102.428,102.41,102.415,52301571.0
2006-12-22 08:31:00,102.42,102.42,102.415,102.415,32180236.0
2006-12-22 08:32:00,102.42,102.438,102.413,102.413,157610296.0
2006-12-22 08:33:00,102.42,102.42,102.4,102.41,88301766.0
2006-12-22 08:34:00,102.408,102.418,102.4,102.418,54436295.0
2006-12-22 08:36:00,102.42,102.42,102.405,102.41,34227229.0
2006-12-22 08:37:00,102.405,102.428,102.405,102.425,78532619.0
2006-12-22 08:38:00,102.425,102.45,102.4,102.44,66209332.0
2006-12-22 08:39:00,102.44,102.44,102.395,102.412,86646607.0
2006-12-22 08:40:00,102.415,102.445,102.415,102.445,146648498.0
2006-12-22 08:41:00,102.45,102.463,102.444,102.455,60620843.0
2006-12-22 08:42:00,102.455,102.475,102.43,102.475,72213123.0
2006-12-22 08:43:00,102.47,102.477,102.455,102.455,122539583.0
2006-12-22 08:44:00,102.48,102.49,102.47,102.47,61569833.0
2006-12-22 08:45:00,102.475,102.5,102.475,102.485,57780686.0
2006-12-22 08:46:00,102.483,102.518,102.48,102.482,97657926.0
2006-12-22 08:47:00,102.488,102.5,102.472,102.48,76344155.0
2006-12-22 08:48:00,102.472,102.485,102.45,102.475,29662718.0
2006-12-22 08:49:00,102.49,102.49,102.455,102.49,76242420.0
2006-12-22 08:50:00,102.48,102.49,102.475,102.49,100894964.0
2006-12-22 08:51:00,102.483,102.495,102.475,102.495,47282495.0
2006-12-22 08:52:00,102.485,102.5,102.47,102.49,78339387.0
2006-12-22 08:53:00,102.48,102.494,102.48,102.48,96188209.0
2006-12-22 08:54:00,102.475,102.49,102.475,102.49,51078370.0
2006-12-22 08:55:00,102.47,102.485,102.47,102.485,172128415.0
2006-12-22 08:56:00,102.485,102.49,102.48,102.49,39326586.0
2006-12-22 08:57:00,102.49,102.491,102.47,102.49,80844880.0
2006-12-22 08:58:00,102.49,102.49,102.45,102.45,69074371.0
2006-12-22 08:59:00,102.46,102.498,102.46,102.498,58476136.0
2006-12-22 09:00:00,102.49,102.509,102.49,102.495,74844293.0
2006-12-22 09:01:00,102.495,102.499,102.49,102.495,150014336.0
2006-12-22 09:02:00,102.483,102.485,102.475,102.48,151337986.0
2006-12-22 09:03:00,102.473,102.49,102.457,102.49,34439116.0
2006-12-22 09:04:00,102.483,102.483,102.47,102.48,77936814.0
2006-12-22 09:05:00,102.483,102.503,102.477,102.49,97372731.0
2006-12-22 09:06:00,102.485,102.495,102.485,102.495,75076965.0
2006-12-22 09:07:00,102.5,102.5,102.49,102.5,35375379.0
2006-12-22 09:08:00,102.48,102.489,102.448,102.47,68291868.0
2006-12-22 09:09:00,102.45,102.485,102.45,102.485,65722071.0
2006-12-22 09:10:00,102.507,102.53,102.485,102.53,24669222.0
2006-12-22 09:11:00,102.525,102.545,102.517,102.545,61340027.0
2006-12-22 09:12:00,102.53,102.538,102.52,102.52,155165950.0
2006-12-22 09:13:00,102.53,102.53,102.517,102.517,57844007.0
2006-12-22 09:14:00,102.527,102.53,102.52,102.525,66227439.0
2006-12-22 09:15:00,102.51,102.545,102.51,102.545,70225603.0
2006-12-22 09:16:00,102.55,102.565,102.543,102.543,29914012.0
2006-12-22 09:17:00,102.545,102.553,102.545,102.55,43725080.0
2006-12-22 09:18:00,102.543,102.55,102.53,102.538,52165789.0
2006-12-22 09:19:00,102.545,102.549,102.538,102.545,54111128.0
2006-12-22 09:20:00,102.555,102.555,102.53,102.545,52798325.0
2006-12-22 09:21:00,102.542,102.551,102.53,102.53,57759142.0
2006-12-22 09:22:00,102.545,102.55,102.52,102.55,135973240.0
2006-12-22 09:23:00,102.535,102.54,102.52,102.52,127696115.0
2006-12-22 09:24:00,102.525,102.53,102.518,102.525,55140265.0
2006-12-22 09:25:00,102.535,102.535,102.507,102.52,84501128.0
2006-12-22 09:26:00,102.53,102.533,102.53,102.533,22108194.0
2006-12-22 09:27:00,102.54,102.553,102.507,102.507,46389624.0
2006-12-22 09:28:00,102.502,102.528,102.502,102.523,146546162.0
2006-12-22 09:29:00,102.525,102.529,102.51,102.51,69317403.0
2006-12-22 09:30:00,102.523,102.531,102.503,102.52,40884313.0
2006-12-22 09:31:00,102.525,102.525,102.502,102.513,82881842.0
2006-12-22 09:32:00,102.52,102.528,102.51,102.515,96290911.0
2006-12-22 09:33:00,102.515,102.524,102.508,102.52,53018436.0
2006-12-22 09:34:00,102.52,102.525,102.46,102.5,60732744.0
2006-12-22 09:35:00,102.49,102.52,102.48,102.52,53118153.0
2006-12-22 09:36:00,102.512,102.54,102.512,102.515,134728348.0
2006-12-22 09:37:00,102.485,102.517,102.485,102.517,35527797.0
2006-12-22 09:38:00,102.525,102.53,102.504,102.505,43898559.0
2006-12-22 09:39:00,102.51,102.54,102.51,102.54,27595627.0
2006-12-22 09:40:00,102.545,102.545,102.482,102.515,127781483.0
2006-12-22 09:41:00,102.535,102.546,102.525,102.525,74284020.0
2006-12-22 09:42:00,102.515,102.54,102.515,102.54,86091571.0
2006-12-22 09:43:00,102.535,102.555,102.5,102.547,27481757.0
2006-12-22 09:44:00,102.55,102.56,102.55,102.56,43083746.0
2006-12-22 09:45:00,102.58,102.583,102.56,102.56,107349069.0
2006-12-22 09:46:00,102.565,102.565,102.56,102.565,150460842.0
2006-12-22 09:47:00,102.57,102.575,102.558,102.575,123321879.0
2006-12-22 09:48:00,102.58,102.59,102.56,102.565,89079105.0
2006-12-22 09:49:00,102.565,102.58,102.555,102.562,63085835.0
2006-12-22 09:50:00,102.563,102.594,102.563,102.565,66056827.0
2006-12-22 09:51:00,102.605,102.605,102.565,102.585,71440048.0
2006-12-22 09:52:00,102.575,102.589,102.557,102.58,74599048.0
2006-12-22 09:53:00,102.58,102.59,102.575,102.575,56968356.0
2006-12-22 09:54:00,102.575,102.598,102.575,102.585,74722737.0
2006-12-22 09:55:00,102.59,102.601,102.582,102.582,64375453.0
2006-12-22 09:56:00,102.59,102.59,102.555,102.573,110204261.0
2006-12-22 09:57:00,102.57,102.57,102.545,102.565,43714401.0
2006-12-22 09:58:00,102.57,102.57,102.516,102.565,73771123.0
2006-12-22 09:59:00,102.505,102.555,102.505,102.52,111360691.0
2006-12-22 10:00:00,102.53,102.535,102.52,102.52,13935307.0
2006-12-22 10:01:00,102.525,102.535,102.505,102.505,185334999.0
2006-12-22 10:02:00,102.51,102.545,102.51,102.525,55779926.0
2006-12-22 10:03:00,102.523,102.529,102.51,102.51,105723952.0
2006-12-22 10:04:00,102.51,102.525,102.497,102.525,86313858.0
2006-12-22 10:05:00,102.523,102.533,102.505,102.525,35056966.0
2006-12-22 10:06:00,102.523,102.523,102.505,102.515,51580483.0
2006-12-22 10:07:00,102.475,102.53,102.475,102.52,107180662.0
2006-12-22 10:08:00,102.51,102.525,102.51,102.52,33387040.0
2006-12-22 10:09:00,102.52,102.535,102.5,102.5,108169259.0
2006-12-22 10:10:00,102.5,102.506,102.49,102.49,65785965.0
2006-12-22 10:11:00,102.483,102.495,102.48,102.49,110070960.0
2006-12-22 10:12:00,102.485,102.49,102.48,102.48,200983640.0
2006-12-22 10:13:00,102.48,102.485,102.478,102.485,105797556.0
2006-12-22 10:14:00,102.485,102.505,102.47,102.505,95561844.0
2006-12-22 10:15:00,102.505,102.505,102.494,102.495,61118747.0
2006-12-22 10:16:00,102.505,102.51,102.495,102.505,64593060.0
2006-12-22 10:17:00,102.505,102.532,102.505,102.525,72267787.0
2006-12-22 10:18:00,102.525,102.525,102.513,102.525,104797892.0
2006-12-22 10:19:00,102.53,102.53,102.485,102.525,72592541.0
2006-12-22 10:20:00,102.525,102.535,102.52,102.535,177095601.0
2006-12-22 10:21:00,102.535,102.538,102.52,102.525,77214353.0
2006-12-22 10:22:00,102.527,102.531,102.495,102.52,97304323.0
2006-12-22 10:23:00,102.523,102.523,102.478,102.478,47575103.0
2006-12-22 10:24:00,102.485,102.503,102.485,102.495,70423328.0
2006-12-22 10:25:00,102.495,102.52,102.495,102.495,141733684.0
2006-12-22 10:26:00,102.49,102.53,102.49,102.53,106792045.0
2006-12-22 10:27:00,102.53,102.53,102.472,102.515,47665823.0
2006-12-22 10:28:00,102.51,102.523,102.51,102.523,64049079.0
2006-12-22 10:29:00,102.515,102.532,102.515,102.52,144616350.0
2006-12-22 10:30:00,102.52,102.524,102.498,102.498,99910713.0
2006-12-22 10:31:00,102.517,102.525,102.505,102.505,131034389.0
2006-12-22 10:32:00,102.503,102.503,102.475,102.495,58380984.0
2006-12-22 10:33:00,102.485,102.49,102.48,102.48,57873091.0
2006-12-22 10:34:00,102.49,102.505,102.485,102.485,62984882.0
2006-12-22 10:35:00,102.488,102.495,102.475,102.485,58985853.0
2006-12-22 10:36:00,102.485,102.547,102.48,102.535,37545430.0
2006-12-22 10:37:00,102.535,102.548,102.525,102.53,91095350.0
2006-12-22 10:38:00,102.532,102.55,102.512,102.512,126344582.0
2006-12-22 10:39:00,102.54,102.54,102.515,102.525,97360273.0
2006-12-22 10:40:00,102.528,102.53,102.502,102.53,70681077.0
2006-12-22 10:41:00,102.52,102.527,102.518,102.525,74804521.0
2006-12-22 10:42:00,102.525,102.53,102.523,102.523,60284297.0
2006-12-22 10:43:00,102.525,102.537,102.51,102.535,57459271.0
2006-12-22 10:44:00,102.535,102.538,102.524,102.525,11331900.0
2006-12-22 10:45:00,102.52,102.555,102.52,102.555,72916407.0
2006-12-22 10:46:00,102.54,102.571,102.54,102.555,74815730.0
2006-12-22 10:47:00,102.555,102.555,102.493,102.513,137801618.0
2006-12-22 10:48:00,102.512,102.53,102.479,102.525,60770872.0
2006-12-22 10:49:00,102.53,102.53,102.5,102.5,75878754.0
2006-12-22 10:50:00,102.505,102.52,102.495,102.51,101114439.0
2006-12-22 10:51:00,102.5,102.52,102.49,102.515,73452973.0
2006-12-22 10:52:00,102.505,102.506,102.47,102.495,80213055.0
2006-12-22 10:53:00,102.493,102.52,102.465,102.5,88308519.0
2006-12-22 10:54:00,102.503,102.535,102.5,102.525,82455999.0
2006-12-22 10:55:00,102.523,102.523,102.505,102.52,176600372.0
2006-12-22 10:56:00,102.53,102.53,102.513,102.513,8079170.0
2006-12-22 10:57:00,102.515,102.53,102.481,102.53,101677296.0
2006-12-22 10:58:00,102.52,102.545,102.513,102.545,78306219.0
2006-12-22 10:59:00,102.533,102.556,102.52,102.52,74518081.0
2006-12-22 11:00:00,102.525,102.53,102.456,102.485,125622820.0
2006-12-22 11:01:00,102.51,102.52,102.445,102.505,51869089.0
2006-12-22 11:02:00,102.51,102.51,102.47,102.502,123405196.0
2006-12-22 11:03:00,102.505,102.52,102.503,102.505,28193688.0
2006-12-22 11:04:00,102.502,102.502,102.47,102.47,68057150.0
2006-12-22 11:05:00,102.47,102.495,102.462,102.495,125382096.0
2006-12-22 11:06:00,102.495,102.5,102.469,102.5,81670335.0
2006-12-22 11:07:00,102.495,102.501,102.49,102.49,51707866.0
2006-12-22 11:08:00,102.49,102.514,102.457,102.507,86977126.0
2006-12-22 11:09:00,102.522,102.53,102.505,102.53,86721674.0
2006-12-22 11:10:00,102.49,102.55,102.49,102.52,99389666.0
2006-12-22 11:11:00,102.52,102.545,102.52,102.545,123136776.0
2006-12-22 11:12:00,102.545,102.545,102.511,102.523,87476363.0
2006-12-22 11:13:00,102.525,102.545,102.525,102.545,72550485.0
2006-12-22 11:14:00,102.545,102.545,102.53,102.53,98520593.0
2006-12-22 11:15:00,102.547,102.547,102.523,102.53,117831038.0
2006-12-22 11:16:00,102.538,102.543,102.523,102.535,26423020.0
2006-12-22 11:17:00,102.53,102.538,102.525,102.532,53574612.0
2006-12-22 11:18:00,102.54,102.54,102.5,102.5,147199553.0
2006-12-22 11:19:00,102.51,102.51,102.495,102.495,53423783.0
2006-12-22 11:20:00,102.495,102.5,102.475,102.498,188015788.0
2006-12-22 11:21:00,102.515,102.515,102.465,102.465,98734964.0
2006-12-22 11:22:00,102.475,102.475,102.435,102.46,67069910.0
2006-12-22 11:23:00,102.44,102.46,102.44,102.45,80465598.0
2006-12-22 11:24:00,102.445,102.453,102.4,102.453,78785661.0
2006-12-22 11:25:00,102.443,102.443,102.395,102.395,16985271.0
2006-12-22 11:26:00,102.42,102.42,102.38,102.385,109607053.0
2006-12-22 11:27:00,102.403,102.45,102.39,102.425,76760464.0
2006-12-22 11:28:00,102.425,102.445,102.42,102.42,27220485.0
2006-12-22 11:29:00,102.42,102.433,102.42,102.43,35207579.0
2006-12-22 11:30:00,102.42,102.436,102.42,102.425,120564068.0
2006-12-22 11:31:00,102.425,102.43,102.415,102.42,47743829.0
2006-12-22 11:32:00,102.43,102.43,102.412,102.412,64564365.0
2006-12-22 11:33:00,102.41,102.45,102.41,102.44,51111090.0
2006-12-22 11:34:00,102.425,102.435,102.4,102.415,119232177.0
2006-12-22 11:35:00,102.41,102.435,102.41,102.425,151393889.0
2006-12-22 11:36:00,102.43,102.448,102.423,102.425,38700589.0
2006-12-22 11:38:00,102.44,102.445,102.42,102.435,64681114.0
2006-12-22 11:39:00,102.43,102.46,102.43,102.445,92358120.0
2006-12-22 11:40:00,102.45,102.48,102.45,102.48,184234386.0
2006-12-22 11:41:00,102.47,102.525,102.47,102.49,181517688.0
2006-12-22 11:42:00,102.49,102.49,102.46,102.485,142817565.0
2006-12-22 11:43:00,102.495,102.515,102.475,102.51,32622665.0
2006-12-22 11:44:00,102.505,102.515,102.505,102.505,29163618.0
2006-12-22 11:45:00,102.51,102.521,102.505,102.505,141429049.0
2006-12-22 11:46:00,102.5,102.515,102.498,102.513,109819042.0
2006-12-22 11:47:00,102.515,102.53,102.507,102.525,117056161.0
2006-12-22 11:48:00,102.515,102.515,102.49,102.49,187777171.0
2006-12-22 11:49:00,102.505,102.51,102.495,102.495,119226539.0
2006-12-22 11:50:00,102.5,102.512,102.45,102.465,64781965.0
2006-12-22 11:51:00,102.457,102.48,102.445,102.465,157065506.0
2006-12-22 11:52:00,102.467,102.476,102.46,102.46,81872582.0
2006-12-22 11:53:00,102.47,102.477,102.46,102.46,63662266.0
2006-12-22 11:54:00,102.457,102.465,102.428,102.44,90456455.0
2006-12-22 11:55:00,102.455,102.48,102.455,102.48,92477242.0
2006-12-22 11:56:00,102.472,102.475,102.457,102.475,96647825.0
2006-12-22 11:57:00,102.47,102.475,102.43,102.47,120081100.0
2006-12-22 11:58:00,102.48,102.48,102.435,102.46,74351144.0
2006-12-22 11:59:00,102.465,102.5,102.46,102.47,37768884.0
2006-12-22 12:00:00,102.465,102.5,102.457,102.475,64884966.0
2006-12-22 12:01:00,102.47,102.475,102.467,102.475,52164037.0
2006-12-22 12:02:00,102.475,102.482,102.47,102.48,102215079.0
2006-12-22 12:03:00,102.473,102.485,102.47,102.47,118821898.0
2006-12-22 12:04:00,102.472,102.515,102.472,102.5,141599444.0
2006-12-22 12:05:00,102.505,102.507,102.49,102.49,76559436.0
2006-12-22 12:06:00,102.477,102.505,102.477,102.505,55304803.0
2006-12-22 12:07:00,102.497,102.515,102.49,102.49,86361072.0
2006-12-22 12:08:00,102.49,102.515,102.485,102.515,91396600.0
2006-12-22 12:09:00,102.52,102.52,102.47,102.495,37209722.0
2006-12-22 12:10:00,102.503,102.503,102.475,102.475,127405081.0
2006-12-22 12:11:00,102.468,102.495,102.45,102.475,49455516.0
2006-12-22 12:12:00,102.465,102.49,102.46,102.485,114764558.0
2006-12-22 12:13:00,102.495,102.52,102.46,102.52,105547015.0
2006-12-22 12:14:00,102.52,102.526,102.508,102.51,47318854.0
2006-12-22 12:15:00,102.522,102.55,102.51,102.535,73098722.0
2006-12-22 12:16:00,102.54,102.54,102.521,102.523,45974039.0
2006-12-22 12:17:00,102.528,102.544,102.502,102.542,101410114.0
2006-12-22 12:18:00,102.545,102.572,102.545,102.572,34560316.0
2006-12-22 12:19:00,102.583,102.59,102.526,102.56,47876978.0
2006-12-22 12:20:00,102.56,102.6,102.536,102.6,138915093.0
2006-12-22 12:21:00,102.595,102.601,102.588,102.59,82529384.0
2006-12-22 12:22:00,102.583,102.583,102.575,102.575,54283334.0
2006-12-22 12:23:00,102.56,102.57,102.555,102.555,59814261.0
2006-12-22 12:24:00,102.555,102.56,102.503,102.515,58072511.0
2006-12-22 12:25:00,102.525,102.553,102.515,102.53,35658284.0
2006-12-22 12:26:00,102.53,102.559,102.53,102.555,89310865.0
2006-12-22 12:27:00,102.555,102.59,102.545,102.59,67450417.0
2006-12-22 12:28:00,102.59,102.61,102.525,102.547,146851908.0
2006-12-22 12:29:00,102.56,102.58,102.545,102.56,53895503.0
2006-12-22 12:30:00,102.56,102.567,102.56,102.56,35257298.0
2006-12-22 12:31:00,102.555,102.57,102.555,102.555,59975262.0
2006-12-22 12:32:00,102.557,102.595,102.557,102.575,156439825.0
2006-12-22 12:33:00,102.575,102.59,102.568,102.59,123770105.0
2006-12-22 12:34:00,102.585,102.595,102.56,102.56,82911299.0
2006-12-22 12:35:00,102.565,102.6,102.555,102.6,89791524.0
2006-12-22 12:36:00,102.597,102.606,102.59,102.59,127810243.0
2006-12-22 12:37:00,102.565,102.61,102.565,102.577,44668908.0
2006-12-22 12:38:00,102.58,102.614,102.575,102.575,60181744.0
2006-12-22 12:39:00,102.59,102.6,102.585,102.6,77806337.0
2006-12-22 12:40:00,102.595,102.61,102.585,102.59,101816581.0
2006-12-22 12:41:00,102.588,102.605,102.57,102.57,76809134.0
2006-12-22 12:42:00,102.575,102.595,102.57,102.595,56877862.0
2006-12-22 12:43:00,102.585,102.59,102.575,102.58,23975543.0
2006-12-22 12:44:00,102.57,102.61,102.565,102.605,155684164.0
2006-12-22 12:45:00,102.615,102.615,102.596,102.605,40793331.0
2006-12-22 12:46:00,102.595,102.635,102.595,102.605,63522751.0
2006-12-22 12:47:00,102.615,102.64,102.61,102.63,104880329.0
2006-12-22 12:48:00,102.625,102.636,102.625,102.635,121028216.0
2006-12-22 12:49:00,102.64,102.685,102.64,102.67,27846882.0
2006-12-22 12:50:00,102.665,102.701,102.657,102.69,187437241.0
2006-12-22 12:51:00,102.69,102.745,102.69,102.703,157803621.0
2006-12-22 12:52:00,102.715,102.715,102.662,102.677,35665382.0
2006-12-22 12:53:00,102.677,102.72,102.677,102.71,80559376.0
2006-12-22 12:54:00,102.7,102.705,102.665,102.683,110493694.0
2006-12-22 12:55:00,102.69,102.705,102.677,102.677,53823185.0
2006-12-22 12:56:00,102.675,102.687,102.67,102.68,32626325.0
2006-12-22 12:57:00,102.7,102.705,102.675,102.675,53732971.0
2006-12-22 12:58:00,102.68,102.68,102.661,102.675,24176453.0
2006-12-22 12:59:00,102.675,102.675,102.65,102.658,76248854.0
2006-12-22 13:00:00,102.665,102.7,102.645,102.695,27424594.0
2006-12-22 13:01:00,102.69,102.7,102.675,102.675,82525880.0
2006-12-22 13:02:00,102.677,102.69,102.663,102.665,91539935.0
2006-12-22 13:03:00,102.625,102.685,102.625,102.67,42079929.0
2006-12-22 13:04:00,102.66,102.66,102.587,102.6,33813519.0
2006-12-22 13:05:00,102.595,102.63,102.595,102.63,49442558.0
2006-12-22 13:06:00,102.635,102.635,102.602,102.62,68566875.0
2006-12-22 13:07:00,102.625,102.65,102.615,102.65,93743881.0
2006-12-22 13:08:00,102.635,102.655,102.62,102.63,141673214.0
2006-12-22 13:09:00,102.627,102.645,102.625,102.625,275543950.0
2006-12-22 13:10:00,102.635,102.65,102.625,102.63,44591040.0
2006-12-22 13:11:00,102.625,102.65,102.61,102.645,81652600.0
2006-12-22 13:12:00,102.648,102.648,102.625,102.625,68237754.0
2006-12-22 13:13:00,102.62,102.635,102.62,102.63,42795950.0
2006-12-22 13:14:00,102.625,102.665,102.615,102.615,98813871.0
2006-12-22 13:15:00,102.62,102.635,102.61,102.615,96071775.0
2006-12-22 13:16:00,102.62,102.62,102.58,102.58,119194920.0
2006-12-22 13:17:00,102.565,102.595,102.565,102.578,63253002.0
2006-12-22 13:18:00,102.575,102.59,102.55,102.57,53030423.0
2006-12-22 13:19:00,102.575,102.6,102.558,102.558,145740913.0
2006-12-22 13:20:00,102.56,102.585,102.545,102.555,118390619.0
2006-12-22 13:21:00,102.555,102.583,102.522,102.57,68493698.0
2006-12-22 13:22:00,102.565,102.585,102.56,102.585,40306001.0
2006-12-22 13:23:00,102.565,102.596,102.555,102.56,55766322.0
2006-12-22 13:24:00,102.565,102.59,102.565,102.568,31910300.0
2006-12-22 13:25:00,102.565,102.591,102.565,102.59,56967296.0
2006-12-22 13:26:00,102.585,102.59,102.567,102.57,73160472.0
2006-12-22 13:27:00,102.57,102.58,102.564,102.568,65469315.0
2006-12-22 13:28:00,102.57,102.599,102.57,102.585,21247574.0
2006-12-22 13:29:00,102.565,102.6,102.55,102.55,79722161.0
2006-12-22 13:30:00,102.555,102.57,102.538,102.57,35359358.0
2006-12-22 13:31:00,102.575,102.6,102.565,102.58,147993804.0
2006-12-22 13:32:00,102.58,102.605,102.578,102.605,24482582.0
2006-12-22 13:33:00,102.59,102.603,102.534,102.585,193744665.0
2006-12-22 13:34:00,102.592,102.592,102.532,102.567,64584353.0
2006-12-22 13:35:00,102.58,102.591,102.57,102.57,98110599.0
2006-12-22 13:36:00,102.578,102.6,102.56,102.6,66893492.0
2006-12-22 13:37:00,102.565,102.595,102.565,102.57,38144889.0
2006-12-22 13:38:00,102.56,102.585,102.515,102.515,63810550.0
2006-12-22 13:39:00,102.57,102.59,102.565,102.59,84466691.0
2006-12-22 13:40:00,102.593,102.643,102.593,102.632,130342923.0
2006-12-22 13:41:00,102.627,102.63,102.625,102.63,175513773.0
2006-12-22 13:42:00,102.622,102.622,102.602,102.602,51334507.0
2006-12-22 13:43:00,102.61,102.619,102.605,102.605,48036199.0
2006-12-22 13:44:00,102.61,102.615,102.59,102.608,94537051.0
2006-12-22 13:45:00,102.61,102.625,102.605,102.605,100513757.0
2006-12-22 13:46:00,102.595,102.608,102.582,102.608,49355962.0
2006-12-22 13:47:00,102.605,102.614,102.601,102.607,248052221.0
2006-12-22 13:48:00,102.598,102.598,102.57,102.57,56643086.0
2006-12-22 13:49:00,102.565,102.605,102.565,102.57,102191915.0
2006-12-22 13:50:00,102.572,102.586,102.568,102.585,113709714.0
2006-12-22 13:51:00,102.587,102.587,102.574,102.575,46844163.0
2006-12-22 13:52:00,102.57,102.615,102.57,102.615,13297216.0
2006-12-22 13:53:00,102.62,102.622,102.6,102.61,223338036.0
2006-12-22 13:54:00,102.605,102.611,102.595,102.61,136010269.0
2006-12-22 13:55:00,102.615,102.641,102.615,102.62,90285136.0
2006-12-22 13:57:00,102.635,102.635,102.6,102.6,94940968.0
2006-12-22 13:58:00,102.605,102.606,102.59,102.59,53636812.0
2006-12-22 13:59:00,102.593,102.6,102.587,102.6,137684943.0
2006-12-22 14:00:00,102.6,102.606,102.59,102.6,84480441.0
2006-12-22 14:01:00,102.605,102.607,102.6,102.605,32548165.0
2006-12-22 14:02:00,102.605,102.605,102.59,102.59,73171531.0
2006-12-22 14:03:00,102.58,102.58,102.54,102.555,71274626.0
2006-12-22 14:04:00,102.565,102.565,102.55,102.555,104830404.0
2006-12-22 14:05:00,102.575,102.575,102.535,102.553,41902155.0
2006-12-22 14:06:00,102.555,102.558,102.523,102.523,23034726.0
2006-12-22 14:07:00,102.523,102.56,102.456,102.485,100924841.0
2006-12-22 14:08:00,102.49,102.525,102.49,102.505,212046829.0
2006-12-22 14:09:00,102.493,102.515,102.475,102.492,67676312.0
2006-12-22 14:10:00,102.49,102.505,102.49,102.49,46925119.0
2006-12-22 14:11:00,102.492,102.505,102.475,102.505,61877254.0
2006-12-22 14:12:00,102.505,102.515,102.49,102.5,91206469.0
2006-12-22 14:13:00,102.505,102.505,102.397,102.397,90366671.0
2006-12-22 14:14:00,102.42,102.425,102.39,102.425,66215445.0
2006-12-22 14:15:00,102.42,102.436,102.408,102.425,83351553.0
2006-12-22 14:16:00,102.43,102.44,102.375,102.39,95622969.0
2006-12-22 14:17:00,102.375,102.4,102.37,102.37,141559963.0
2006-12-22 14:18:00,102.37,102.387,102.358,102.37,82745254.0
2006-12-22 14:19:00,102.38,102.39,102.38,102.39,20865678.0
2006-12-22 14:21:00,102.385,102.395,102.38,102.385,43588062.0
2006-12-22 14:22:00,102.38,102.41,102.38,102.405,83455858.0
2006-12-22 14:23:00,102.393,102.415,102.39,102.415,43741553.0
2006-12-22 14:24:00,102.417,102.43,102.405,102.43,49700592.0
2006-12-22 14:25:00,102.425,102.45,102.42,102.43,86412877.0
2006-12-22 14:26:00,102.43,102.465,102.43,102.455,207241651.0
2006-12-22 14:27:00,102.46,102.468,102.455,102.455,48864138.0
2006-12-22 14:28:00,102.455,102.495,102.42,102.452,70013048.0
2006-12-22 14:29:00,102.455,102.455,102.425,102.448,33357567.0
2006-12-22 14:30:00,102.405,102.455,102.405,102.455,112904061.0
2006-12-22 14:31:00,102.455,102.455,102.444,102.445,63459218.0
2006-12-22 14:32:00,102.445,102.455,102.427,102.427,60351697.0
2006-12-22 14:33:00,102.425,102.435,102.425,102.435,13625106.0
2006-12-22 14:34:00,102.433,102.46,102.43,102.445,120671081.0
2006-12-22 14:35:00,102.452,102.452,102.445,102.445,29357549.0
2006-12-22 14:36:00,102.44,102.5,102.427,102.5,106779695.0
2006-12-22 14:37:00,102.49,102.49,102.46,102.46,87819367.0
2006-12-22 14:38:00,102.447,102.47,102.447,102.47,48693734.0
2006-12-22 14:39:00,102.465,102.475,102.45,102.475,109383487.0
2006-12-22 14:40:00,102.475,102.49,102.455,102.49,42703612.0
2006-12-22 14:41:00,102.495,102.495,102.471,102.485,46877138.0
2006-12-22 14:42:00,102.49,102.49,102.445,102.49,51551354.0
2006-12-22 14:43:00,102.48,102.49,102.465,102.49,132945621.0
2006-12-22 14:44:00,102.475,102.483,102.47,102.475,21407324.0
2006-12-22 14:45:00,102.48,102.48,102.459,102.48,49331749.0
2006-12-22 14:46:00,102.47,102.475,102.455,102.465,130958168.0
2006-12-22 14:47:00,102.465,102.483,102.465,102.465,31713725.0
2006-12-22 14:48:00,102.467,102.479,102.463,102.463,30679748.0
2006-12-22 14:49:00,102.452,102.486,102.452,102.475,123552930.0
2006-12-22 14:50:00,102.477,102.478,102.472,102.473,40605092.0
2006-12-22 14:51:00,102.467,102.487,102.467,102.47,64110642.0
2006-12-22 14:52:00,102.46,102.479,102.46,102.475,89559223.0
2006-12-22 14:53:00,102.475,102.49,102.431,102.473,180793010.0
2006-12-22 14:54:00,102.485,102.495,102.45,102.45,66087291.0
2006-12-22 14:56:00,102.455,102.505,102.455,102.505,74968649.0
2006-12-22 14:57:00,102.5,102.5,102.46,102.48,75037602.0
2006-12-22 14:58:00,102.473,102.485,102.42,102.42,29963294.0
2006-12-22 14:59:00,102.452,102.46,102.44,102.44,68331490.0
2006-12-22 15:00:00,102.44,102.48,102.44,102.46,71906998.0
2006-12-22 15:01:00,102.44,102.485,102.44,102.443,114704611.0
2006-12-22 15:02:00,102.45,102.47,102.417,102.428,52430606.0
2006-12-22 15:03:00,102.45,102.47,102.43,102.458,168868944.0
2006-12-22 15:04:00,102.45,102.465,102.45,102.46,67759963.0
2006-12-22 15:05:00,102.46,102.463,102.437,102.463,57590269.0
2006-12-22 15:06:00,102.457,102.457,102.442,102.445,77774519.0
2006-12-22 15:07:00,102.447,102.48,102.44,102.453,124783802.0
2006-12-22 15:08:00,102.453,102.483,102.453,102.455,67509502.0
2006-12-22 15:09:00,102.465,102.475,102.465,102.475,68377528.0
2006-12-22 15:10:00,102.475,102.489,102.464,102.465,69816335.0
2006-12-22 15:11:00,102.46,102.495,102.44,102.465,53133157.0
2006-12-22 15:12:00,102.47,102.505,102.47,102.48,67547615.0
2006-12-22 15:13:00,102.478,102.51,102.478,102.48,20738657.0
2006-12-22 15:14:00,102.475,102.505,102.471,102.505,26425184.0
2006-12-22 15:15:00,102.51,102.51,102.484,102.485,90413767.0
2006-12-22 15:16:00,102.485,102.503,102.46,102.46,150190388.0
2006-12-22 15:17:00,102.495,102.495,102.475,102.492,79974388.0
2006-12-22 15:18:00,102.49,102.513,102.465,102.513,119100580.0
2006-12-22 15:19:00,102.495,102.58,102.495,102.58,91148646.0
2006-12-22 15:20:00,102.56,102.6,102.55,102.573,50013810.0
2006-12-22 15:21:00,102.572,102.595,102.56,102.56,72180725.0
2006-12-22 15:22:00,102.565,102.585,102.56,102.56,98136456.0
2006-12-22 15:23:00,102.543,102.558,102.543,102.55,73568783.0
2006-12-22 15:24:00,102.555,102.565,102.535,102.545,16182853.0
2006-12-22 15:25:00,102.54,102.54,102.499,102.503,37629629.0
2006-12-22 15:26:00,102.51,102.51,102.449,102.49,40666320.0
2006-12-22 15:27:00,102.485,102.485,102.435,102.48,160610045.0
2006-12-22 15:28:00,102.475,102.498,102.458,102.475,73038172.0
2006-12-22 15:31:00,102.473,102.53,102.42,102.472,100048036.0
2006-12-22 15:32:00,102.475,102.535,102.465,102.525,36715412.0
2006-12-22 15:33:00,102.525,102.547,102.425,102.47,108052864.0
2006-12-22 15:34:00,102.47,102.49,102.425,102.455,69177100.0
2006-12-22 15:35:00,102.455,102.468,102.445,102.45,213079921.0
2006-12-22 15:36:00,102.465,102.468,102.435,102.455,91339101.0
2006-12-22 15:37:00,102.45,102.45,102.338,102.375,149407696.0
2006-12-22 15:38:00,102.365,102.4,102.35,102.385,83440702.0
2006-12-22 15:39:00,102.373,102.42,102.365,102.39,153390650.0
2006-12-22 15:40:00,102.395,102.425,102.32,102.395,126164352.0
2006-12-22 15:41:00,102.395,102.405,102.35,102.385,140093962.0
2006-12-22 15:42:00,102.39,102.405,102.375,102.39,37932823.0
2006-12-22 15:43:00,102.39,102.39,102.305,102.355,124905832.0
2006-12-22 15:44:00,102.357,102.39,102.322,102.385,298719143.0
2006-12-22 15:45:00,102.38,102.395,102.322,102.33,54703576.0
2006-12-22 15:46:00,102.372,102.379,102.37,102.37,72484054.0
2006-12-22 15:47:00,102.363,102.375,102.348,102.365,60904081.0
2006-12-22 15:48:00,102.37,102.385,102.309,102.355,136959572.0
2006-12-22 15:49:00,102.355,102.357,102.335,102.35,245110976.0
2006-12-22 15:50:00,102.35,102.355,102.32,102.32,58418467.0
2006-12-22 15:51:00,102.315,102.35,102.29,102.34,89328878.0
2006-12-22 15:52:00,102.315,102.355,102.307,102.33,140453413.0
2006-12-22 15:53:00,102.33,102.339,102.32,102.325,64883667.0
2006-12-22 15:54:00,102.315,102.339,102.281,102.338,203896162.0
2006-12-22 15:55:00,102.34,102.372,102.31,102.338,1394016087.0
2006-12-22 15:56:00,102.345,102.376,102.345,102.363,82326770.0
2006-12-22 15:57:00,102.37,102.373,102.313,102.32,237253916.0
2006-12-22 15:58:00,102.355,102.383,102.335,102.37,252183111.0
2006-12-22 15:59:00,102.365,102.365,102.338,102.353,79266997.0
2006-12-22 16:00:00,102.34,102.362,102.34,102.34,219805157.0
2006-12-22 16:01:00,102.35,102.362,102.289,102.335,456459543.0
2006-12-22 16:02:00,102.33,102.37,102.33,102.37,68703270.0
2006-12-22 16:03:00,102.37,102.397,102.326,102.397,258060007.0
2006-12-22 16:04:00,102.39,102.425,102.385,102.42,28542730.0
2006-12-22 16:05:00,102.403,102.445,102.369,102.445,175953654.0
2006-12-22 16:06:00,102.44,102.445,102.382,102.44,564919255.0
2006-12-22 16:07:00,102.445,102.47,102.402,102.47,117234823.0
2006-12-22 16:08:00,102.458,102.471,102.43,102.43,99495698.0
2006-12-22 16:09:00,102.44,102.445,102.422,102.423,64097267.0
2006-12-22 16:10:00,102.435,102.465,102.412,102.447,90535845.0
2006-12-22 16:11:00,102.455,102.455,102.405,102.405,29587215.0
2006-12-22 16:12:00,102.415,102.416,102.375,102.39,67759336.0
2006-12-22 16:13:00,102.395,102.41,102.385,102.395,544926118.0
2006-12-22 16:14:00,102.395,102.425,102.365,102.405,447621613.0
2006-12-22 16:15:00,102.405,102.415,102.387,102.415,112263125.0
2006-12-22 16:16:00,102.415,102.44,102.407,102.44,71730709.0
2006-12-22 16:17:00,102.435,102.449,102.408,102.427,43905814.0
2006-12-22 16:18:00,102.42,102.46,102.42,102.425,191015064.0
2006-12-22 16:19:00,102.428,102.455,102.428,102.44,141015780.0
2006-12-22 16:20:00,102.435,102.495,102.433,102.495,121798432.0
2006-12-22 16:21:00,102.485,102.503,102.48,102.48,66304324.0
2006-12-22 16:22:00,102.48,102.51,102.475,102.51,34776368.0
2006-12-22 16:23:00,102.508,102.52,102.495,102.52,93270072.0
2006-12-22 16:24:00,102.515,102.515,102.49,102.51,62379846.0
2006-12-22 16:25:00,102.48,102.523,102.48,102.52,80765004.0
2006-12-22 16:26:00,102.52,102.52,102.457,102.48,354293985.0
2006-12-22 16:27:00,102.475,102.505,102.472,102.48,101012530.0
2006-12-22 16:28:00,102.475,102.525,102.475,102.525,165736225.0
2006-12-22 16:29:00,102.51,102.527,102.51,102.515,98828049.0
2006-12-22 16:30:00,102.515,102.54,102.495,102.54,50186958.0
2006-12-22 16:31:00,102.525,102.535,102.505,102.523,77962211.0
2006-12-22 16:32:00,102.525,102.53,102.463,102.51,253619078.0
2006-12-22 16:33:00,102.505,102.535,102.505,102.518,73778568.0
2006-12-22 16:34:00,102.52,102.535,102.47,102.535,106206586.0
2006-12-22 16:35:00,102.518,102.539,102.518,102.518,72897446.0
2006-12-22 16:36:00,102.52,102.531,102.508,102.53,297525509.0
2006-12-22 16:37:00,102.535,102.535,102.47,102.52,61760996.0
2006-12-22 16:38:00,102.51,102.537,102.505,102.515,230261886.0
2006-12-22 16:39:00,102.52,102.535,102.509,102.515,58179695.0
2006-12-22 16:40:00,102.52,102.535,102.512,102.523,176571986.0
2006-12-22 16:41:00,102.52,102.521,102.49,102.512,275954299.0
2006-12-22 16:42:00,102.525,102.54,102.52,102.54,199216794.0
2006-12-22 16:43:00,102.53,102.54,102.475,102.525,345080600.0
2006-12-22 16:44:00,102.52,102.543,102.515,102.515,63774139.0
2006-12-22 16:45:00,102.51,102.532,102.473,102.51,398825627.0
2006-12-22 16:46:00,102.51,102.511,102.492,102.492,68633010.0
2006-12-22 16:47:00,102.495,102.528,102.466,102.525,177838022.0
2006-12-22 16:48:00,102.53,102.53,102.505,102.525,50234497.0
2006-12-22 16:49:00,102.525,102.525,102.508,102.52,77255018.0
2006-12-22 16:50:00,102.517,102.545,102.5,102.545,115727285.0
2006-12-22 16:51:00,102.533,102.556,102.52,102.52,220966597.0
2006-12-22 16:52:00,102.52,102.535,102.515,102.515,49869615.0
2006-12-22 16:53:00,102.515,102.535,102.515,102.535,302690105.0
2006-12-22 16:54:00,102.54,102.54,102.515,102.54,228341915.0
2006-12-22 16:55:00,102.52,102.54,102.52,102.525,253132364.0
2006-12-22 16:56:00,102.53,102.557,102.53,102.545,115621787.0
2006-12-22 16:57:00,102.545,102.553,102.52,102.535,154976212.0
2006-12-22 16:58:00,102.535,102.535,102.462,102.465,199892784.0
2006-12-22 17:03:00,102.51,102.667,102.51,102.66,291100703.0
2006-12-22 17:04:00,102.655,102.655,102.62,102.645,235099798.0
2006-12-22 17:05:00,102.65,102.65,102.615,102.635,64647864.0
2006-12-22 17:06:00,102.638,102.67,102.63,102.67,504662334.0
2006-12-22 17:07:00,102.66,102.671,102.634,102.655,673502619.0
2006-12-22 17:08:00,102.643,102.675,102.643,102.675,520366364.0
2006-12-22 17:09:00,102.675,102.685,102.65,102.685,17465215.0
2006-12-22 17:10:00,102.685,102.685,102.67,102.685,320453046.0
2006-12-22 17:11:00,102.685,102.695,102.66,102.68,46544703.0
2006-12-22 17:12:00,102.677,102.695,102.66,102.68,41063296.0
2006-12-22 17:13:00,102.667,102.705,102.665,102.705,547169049.0
2006-12-22 17:14:00,102.7,102.72,102.683,102.685,654469056.0
2006-12-22 17:15:00,102.68,102.695,102.662,102.68,83182601.0
2006-12-22 17:16:00,102.67,102.671,102.65,102.662,15061196.0
2006-12-22 17:17:00,102.665,102.681,102.659,102.66,614882778.0
2006-12-22 17:18:00,102.65,102.68,102.639,102.665,254320520.0
2006-12-22 17:19:00,102.667,102.705,102.62,102.705,90636867.0
2006-12-22 17:20:00,102.715,102.738,102.712,102.712,35348645.0
2006-12-22 17:21:00,102.71,102.735,102.71,102.723,380801782.0
2006-12-22 17:22:00,102.72,102.73,102.712,102.73,105182123.0
2006-12-22 17:23:00,102.74,102.74,102.675,102.695,73041088.0
2006-12-22 17:24:00,102.683,102.691,102.655,102.655,108003815.0
2006-12-22 17:25:00,102.655,102.665,102.655,102.655,92808143.0
2006-12-22 17:26:00,102.655,102.665,102.635,102.645,192250820.0
2006-12-22 17:27:00,102.64,102.655,102.63,102.63,96889646.0
2006-12-22 17:28:00,102.63,102.641,102.625,102.625,237364472.0
2006-12-22 17:29:00,102.62,102.621,102.59,102.615,353211669.0
2006-12-22 17:30:00,102.605,102.63,102.6,102.6,65031233.0
2006-12-22 17:31:00,102.578,102.63,102.568,102.595,75965255.0
2006-12-22 17:32:00,102.59,102.6,102.53,102.555,53298593.0
2006-12-22 17:33:00,102.55,102.567,102.545,102.567,45992692.0
2006-12-22 17:34:00,102.57,102.585,102.547,102.585,55165787.0
2006-12-22 17:35:00,102.58,102.58,102.54,102.545,84317000.0
2006-12-22 17:36:00,102.555,102.564,102.54,102.555,238144524.0
2006-12-22 17:37:00,102.56,102.57,102.545,102.545,21656425.0
2006-12-22 17:38:00,102.535,102.565,102.533,102.533,56754565.0
2006-12-22 17:39:00,102.545,102.587,102.527,102.575,111264184.0
2006-12-22 17:40:00,102.575,102.59,102.565,102.565,131065972.0
2006-12-22 17:41:00,102.585,102.585,102.54,102.575,461377594.0
2006-12-22 17:42:00,102.575,102.585,102.55,102.57,89929955.0
2006-12-22 17:43:00,102.58,102.58,102.545,102.575,67391064.0
2006-12-22 17:44:00,102.585,102.587,102.579,102.58,25254683.0
2006-12-22 17:45:00,102.57,102.585,102.565,102.575,306396050.0
2006-12-22 17:46:00,102.575,102.595,102.575,102.575,28182741.0
2006-12-22 17:47:00,102.57,102.605,102.57,102.602,218713218.0
2006-12-22 17:48:00,102.615,102.615,102.565,102.58,46932825.0
2006-12-22 17:49:00,102.578,102.614,102.56,102.595,462128381.0
2006-12-22 17:50:00,102.583,102.613,102.573,102.573,204773599.0
2006-12-22 17:51:00,102.58,102.623,102.58,102.59,17280338.0
2006-12-22 17:52:00,102.58,102.632,102.58,102.59,443635426.0
2006-12-22 17:53:00,102.59,102.605,102.575,102.575,602681350.0
2006-12-22 17:54:00,102.58,102.597,102.56,102.575,95849049.0
2006-12-22 17:55:00,102.565,102.615,102.565,102.613,172669738.0
2006-12-22 17:56:00,102.607,102.611,102.545,102.56,416088019.0
2006-12-22 17:57:00,102.562,102.577,102.562,102.565,174024583.0
2006-12-22 17:58:00,102.558,102.605,102.558,102.605,60350590.0
2006-12-22 17:59:00,102.605,102.605,102.555,102.57,33429804.0
2006-12-22 18:00:00,102.58,102.602,102.57,102.593,98661724.0
2006-12-22 18:01:00,102.6,102.6,102.57,102.59,36094710.0
2006-12-22 18:02:00,102.59,102.592,102.59,102.59,20744585.0
2006-12-22 18:03:00,102.6,102.608,102.582,102.595,80717327.0
2006-12-22 18:04:00,102.6,102.627,102.588,102.627,89164446.0
2006-12-22 18:05:00,102.628,102.628,102.57,102.585,42636695.0
2006-12-22 18:06:00,102.59,102.625,102.584,102.597,60372344.0
2006-12-22 18:07:00,102.605,102.615,102.599,102.6,11848307.0
2006-12-22 18:08:00,102.61,102.617,102.595,102.595,32065648.0
2006-12-22 18:09:00,102.595,102.595,102.55,102.57,181806022.0
2006-12-22 18:10:00,102.557,102.59,102.545,102.583,49619733.0
2006-12-22 18:11:00,102.59,102.6,102.565,102.6,52075075.0
2006-12-22 18:12:00,102.59,102.6,102.58,102.6,40689721.0
2006-12-22 18:13:00,102.6,102.615,102.595,102.605,99683508.0
2006-12-22 18:14:00,102.6,102.615,102.595,102.605,54899840.0
2006-12-22 18:15:00,102.6,102.61,102.59,102.59,34273067.0
2006-12-22 18:16:00,102.595,102.605,102.58,102.587,61281118.0
2006-12-22 18:17:00,102.577,102.62,102.577,102.59,59133875.0
2006-12-22 18:18:00,102.6,102.6,102.54,102.54,27168884.0
2006-12-22 18:19:00,102.545,102.555,102.525,102.537,76570448.0
2006-12-22 18:20:00,102.53,102.59,102.53,102.55,77750635.0
2006-12-22 18:21:00,102.55,102.582,102.54,102.54,77080726.0
2006-12-22 18:22:00,102.537,102.57,102.537,102.55,26166326.0
2006-12-22 18:23:00,102.553,102.56,102.54,102.55,77614165.0
2006-12-22 18:24:00,102.55,102.583,102.55,102.565,13324684.0
2006-12-22 18:25:00,102.57,102.57,102.545,102.56,54386722.0
2006-12-22 18:26:00,102.555,102.56,102.525,102.56,85938961.0
2006-12-22 18:27:00,102.55,102.56,102.545,102.545,53103482.0
2006-12-22 18:28:00,102.545,102.568,102.545,102.56,40173571.0
2006-12-22 18:29:00,102.555,102.555,102.535,102.55,49678411.0
2006-12-22 18:30:00,102.535,102.56,102.535,102.535,15971259.0
2006-12-22 18:31:00,102.533,102.56,102.525,102.54,91032063.0
2006-12-22 18:32:00,102.553,102.555,102.53,102.555,48703218.0
2006-12-22 18:33:00,102.555,102.555,102.525,102.525,99050232.0
2006-12-22 18:34:00,102.53,102.555,102.53,102.53,84320952.0
2006-12-22 18:35:00,102.54,102.58,102.54,102.562,45000741.0
2006-12-22 18:36:00,102.565,102.574,102.555,102.565,41443987.0
2006-12-22 18:37:00,102.575,102.6,102.56,102.6,40732646.0
2006-12-22 18:38:00,102.585,102.585,102.565,102.565,26042197.0
2006-12-22 18:39:00,102.57,102.59,102.565,102.565,26085438.0
2006-12-22 18:40:00,102.58,102.59,102.573,102.588,129826233.0
2006-12-22 18:41:00,102.588,102.595,102.533,102.533,75266386.0
2006-12-22 18:42:00,102.59,102.59,102.56,102.57,92245702.0
2006-12-22 18:43:00,102.577,102.62,102.574,102.61,65992131.0
2006-12-22 18:44:00,102.61,102.625,102.605,102.605,71863641.0
2006-12-22 18:45:00,102.603,102.603,102.603,102.603,1453878.0
2006-12-22 18:46:00,102.605,102.617,102.593,102.61,66137074.0
2006-12-22 18:47:00,102.59,102.615,102.59,102.605,60935388.0
2006-12-22 18:48:00,102.618,102.655,102.618,102.633,45763726.0
2006-12-22 18:49:00,102.63,102.642,102.63,102.64,77900953.0
2006-12-22 18:50:00,102.64,102.657,102.64,102.64,73898148.0
2006-12-22 18:51:00,102.63,102.647,102.617,102.63,65058631.0
2006-12-22 18:52:00,102.63,102.643,102.63,102.64,107591493.0
2006-12-22 18:53:00,102.635,102.645,102.618,102.645,67432843.0
2006-12-22 18:54:00,102.635,102.677,102.635,102.66,70498734.0
2006-12-22 18:55:00,102.675,102.688,102.665,102.675,69819407.0
2006-12-22 18:56:00,102.688,102.693,102.663,102.663,24739298.0
2006-12-22 18:57:00,102.647,102.665,102.647,102.665,38735297.0
2006-12-22 18:58:00,102.66,102.706,102.655,102.675,73487882.0
2006-12-22 18:59:00,102.667,102.685,102.665,102.665,48455105.0
2006-12-22 19:00:00,102.67,102.71,102.665,102.71,48514276.0
2006-12-22 19:01:00,102.7,102.715,102.685,102.685,17618351.0
2006-12-22 19:02:00,102.695,102.725,102.685,102.725,38170172.0
2006-12-22 19:03:00,102.718,102.718,102.695,102.695,60947565.0
2006-12-22 19:04:00,102.69,102.7,102.69,102.69,90973080.0
2006-12-22 19:05:00,102.7,102.7,102.662,102.662,13175971.0
2006-12-22 19:06:00,102.67,102.687,102.658,102.67,61401801.0
2006-12-22 19:07:00,102.665,102.665,102.64,102.64,46484225.0
2006-12-22 19:08:00,102.65,102.665,102.63,102.655,86521880.0
2006-12-22 19:09:00,102.66,102.685,102.659,102.665,17595875.0
2006-12-22 19:10:00,102.665,102.68,102.618,102.618,61617225.0
2006-12-22 19:11:00,102.67,102.69,102.67,102.677,47200603.0
2006-12-22 19:12:00,102.68,102.685,102.671,102.68,146358531.0
2006-12-22 19:13:00,102.68,102.68,102.645,102.655,58333964.0
2006-12-22 19:14:00,102.645,102.658,102.62,102.62,119876648.0
2006-12-22 19:15:00,102.63,102.635,102.61,102.63,108998325.0
2006-12-22 19:16:00,102.63,102.63,102.603,102.615,87856009.0
2006-12-22 19:17:00,102.61,102.625,102.605,102.605,56367524.0
2006-12-22 19:18:00,102.6,102.628,102.57,102.628,47327707.0
2006-12-22 19:19:00,102.63,102.643,102.617,102.63,47333473.0
2006-12-22 19:20:00,102.635,102.64,102.625,102.64,110396952.0
2006-12-22 19:21:00,102.645,102.645,102.625,102.625,39295800.0
2006-12-22 19:22:00,102.63,102.631,102.61,102.615,153303573.0
2006-12-22 19:23:00,102.625,102.64,102.615,102.615,44870241.0
2006-12-22 19:24:00,102.615,102.625,102.575,102.615,83234638.0
2006-12-22 19:25:00,102.61,102.61,102.543,102.543,126551988.0
2006-12-22 19:26:00,102.6,102.6,102.595,102.595,35333717.0
2006-12-22 19:27:00,102.593,102.615,102.575,102.615,64386213.0
2006-12-22 19:28:00,102.615,102.62,102.6,102.62,41574822.0
2006-12-22 19:29:00,102.615,102.635,102.615,102.635,89396643.0
2006-12-22 19:30:00,102.635,102.66,102.635,102.65,50400916.0
2006-12-22 19:31:00,102.645,102.67,102.645,102.653,107346291.0
2006-12-22 19:32:00,102.655,102.67,102.635,102.657,69934724.0
2006-12-22 19:33:00,102.655,102.67,102.635,102.65,73625610.0
2006-12-22 19:34:00,102.655,102.655,102.628,102.645,117442675.0
2006-12-22 19:35:00,102.65,102.665,102.65,102.665,6548196.0
2006-12-22 19:36:00,102.665,102.685,102.663,102.675,77765598.0
2006-12-22 19:37:00,102.665,102.68,102.665,102.68,12041081.0
2006-12-22 19:38:00,102.675,102.687,102.672,102.672,76345695.0
2006-12-22 19:39:00,102.667,102.697,102.667,102.685,21908761.0
2006-12-22 19:40:00,102.68,102.68,102.635,102.66,36376901.0
2006-12-22 19:41:00,102.643,102.656,102.643,102.645,100649091.0
2006-12-22 19:42:00,102.642,102.655,102.62,102.62,89500580.0
2006-12-22 19:43:00,102.625,102.64,102.615,102.633,43376189.0
2006-12-22 19:44:00,102.635,102.635,102.613,102.613,37522676.0
2006-12-22 19:45:00,102.64,102.645,102.555,102.555,28409643.0
2006-12-22 19:46:00,102.615,102.617,102.6,102.605,119662542.0
2006-12-22 19:47:00,102.603,102.603,102.595,102.595,30191343.0
2006-12-22 19:48:00,102.595,102.645,102.595,102.645,18486699.0
2006-12-22 19:49:00,102.64,102.67,102.625,102.645,86814327.0
2006-12-22 19:50:00,102.638,102.645,102.625,102.625,51381993.0
2006-12-22 19:51:00,102.615,102.63,102.61,102.63,51842936.0
2006-12-22 19:52:00,102.62,102.635,102.62,102.63,28794111.0
2006-12-22 19:53:00,102.63,102.64,102.618,102.64,103692471.0
2006-12-22 19:54:00,102.635,102.66,102.635,102.645,62263618.0
2006-12-22 19:55:00,102.63,102.643,102.63,102.643,50524857.0
2006-12-22 19:56:00,102.645,102.649,102.625,102.64,94263125.0
2006-12-22 19:57:00,102.625,102.655,102.625,102.635,36755789.0
2006-12-22 19:58:00,102.642,102.659,102.635,102.645,46479155.0
2006-12-22 19:59:00,102.643,102.653,102.63,102.635,90577272.0
2006-12-22 20:00:00,102.625,102.63,102.608,102.615,42695504.0
2006-12-22 20:01:00,102.62,102.62,102.593,102.61,44268213.0
2006-12-22 20:02:00,102.605,102.64,102.605,102.64,43547739.0
2006-12-22 20:03:00,102.6,102.64,102.6,102.63,73659811.0
2006-12-22 20:04:00,102.63,102.635,102.617,102.635,73923111.0
2006-12-22 20:05:00,102.635,102.635,102.615,102.635,137614258.0
2006-12-22 20:06:00,102.615,102.67,102.615,102.67,62460243.0
2006-12-22 20:07:00,102.66,102.66,102.64,102.655,75682993.0
2006-12-22 20:08:00,102.665,102.667,102.66,102.663,47357431.0
2006-12-22 20:09:00,102.665,102.675,102.65,102.65,63956111.0
2006-12-22 20:10:00,102.62,102.671,102.62,102.665,59874460.0
2006-12-22 20:11:00,102.652,102.66,102.63,102.65,108263794.0
2006-12-22 20:12:00,102.645,102.66,102.645,102.66,10064241.0
2006-12-22 20:13:00,102.66,102.665,102.627,102.645,49904194.0
2006-12-22 20:14:00,102.642,102.65,102.635,102.65,39164433.0
2006-12-22 20:15:00,102.655,102.665,102.643,102.655,69689131.0
2006-12-22 20:16:00,102.66,102.666,102.645,102.645,88120928.0
2006-12-22 20:17:00,102.65,102.652,102.625,102.635,74776873.0
2006-12-22 20:18:00,102.645,102.66,102.623,102.655,153151624.0
2006-12-22 20:19:00,102.655,102.677,102.655,102.655,42448721.0
2006-12-22 20:20:00,102.675,102.675,102.65,102.65,26984732.0
2006-12-22 20:21:00,102.615,102.649,102.615,102.625,22478150.0
2006-12-22 20:23:00,102.623,102.64,102.615,102.625,32163539.0
2006-12-22 20:24:00,102.63,102.63,102.63,102.63,1263690.0
2006-12-22 20:25:00,102.617,102.621,102.6,102.615,53645727.0
2006-12-22 20:26:00,102.615,102.615,102.578,102.583,28255806.0
2006-12-22 20:27:00,102.595,102.606,102.578,102.578,60151639.0
2006-12-22 20:28:00,102.577,102.595,102.548,102.585,99981844.0
2006-12-22 20:29:00,102.575,102.595,102.575,102.577,103647206.0
2006-12-22 20:30:00,102.585,102.6,102.53,102.58,90083458.0
2006-12-22 20:31:00,102.577,102.606,102.577,102.58,32556500.0
2006-12-22 20:32:00,102.58,102.594,102.576,102.58,92170632.0
2006-12-22 20:33:00,102.585,102.585,102.565,102.57,22899028.0
2006-12-22 20:34:00,102.563,102.59,102.563,102.59,22592312.0
2006-12-22 20:35:00,102.59,102.61,102.575,102.59,89167277.0
2006-12-22 20:36:00,102.595,102.595,102.535,102.553,32402179.0
2006-12-22 20:37:00,102.575,102.59,102.575,102.59,37994387.0
2006-12-22 20:38:00,102.59,102.603,102.58,102.595,58488599.0
2006-12-22 20:39:00,102.605,102.625,102.59,102.595,42395298.0
2006-12-22 20:40:00,102.595,102.63,102.58,102.62,106542650.0
2006-12-22 20:41:00,102.623,102.628,102.595,102.605,86904727.0
2006-12-22 20:42:00,102.592,102.605,102.592,102.598,100506419.0
2006-12-22 20:43:00,102.605,102.61,102.605,102.61,14180264.0
2006-12-22 20:44:00,102.605,102.61,102.605,102.61,14628904.0
2006-12-22 20:45:00,102.615,102.622,102.61,102.61,131505188.0
2006-12-22 20:46:00,102.615,102.62,102.615,102.62,21542041.0
2006-12-22 20:47:00,102.61,102.63,102.599,102.625,14992274.0
2006-12-22 20:48:00,102.622,102.635,102.622,102.635,25801970.0
2006-12-22 20:49:00,102.62,102.68,102.62,102.655,127254616.0
2006-12-22 20:50:00,102.645,102.658,102.64,102.65,96888514.0
2006-12-22 20:51:00,102.63,102.648,102.63,102.648,69754268.0
2006-12-22 20:52:00,102.655,102.659,102.645,102.65,49481151.0
2006-12-22 20:53:00,102.655,102.665,102.64,102.64,67145078.0
2006-12-22 20:54:00,102.64,102.662,102.61,102.635,164602064.0
2006-12-22 20:55:00,102.63,102.63,102.61,102.61,29085927.0
2006-12-22 20:56:00,102.62,102.64,102.61,102.613,73198580.0
2006-12-22 20:57:00,102.62,102.635,102.608,102.61,47019865.0
2006-12-22 20:58:00,102.597,102.635,102.597,102.6,76391125.0
2006-12-22 20:59:00,102.59,102.605,102.59,102.605,21122858.0
2006-12-22 21:00:00,102.6,102.6,102.52,102.52,17645592.0
2006-12-22 21:01:00,102.523,102.62,102.523,102.608,56687053.0
2006-12-22 21:02:00,102.623,102.645,102.605,102.61,71423017.0
2006-12-22 21:03:00,102.612,102.615,102.552,102.6,93975826.0
2006-12-22 21:04:00,102.597,102.62,102.597,102.62,31905907.0
2006-12-22 21:05:00,102.575,102.621,102.575,102.61,87006117.0
2006-12-22 21:06:00,102.6,102.64,102.595,102.623,82742922.0
2006-12-22 21:07:00,102.635,102.635,102.535,102.588,69788075.0
2006-12-22 21:08:00,102.59,102.61,102.59,102.61,16847094.0
2006-12-22 21:09:00,102.605,102.655,102.576,102.655,43886535.0
2006-12-22 21:10:00,102.65,102.65,102.637,102.64,108267618.0
2006-12-22 21:11:00,102.64,102.64,102.607,102.607,12324165.0
2006-12-22 21:12:00,102.6,102.6,102.545,102.58,71451684.0
2006-12-22 21:13:00,102.578,102.578,102.565,102.572,81942697.0
2006-12-22 21:14:00,102.57,102.57,102.531,102.545,26062447.0
2006-12-22 21:15:00,102.55,102.608,102.54,102.57,80357534.0
2006-12-22 21:16:00,102.575,102.59,102.575,102.575,22253513.0
2006-12-22 21:17:00,102.59,102.59,102.585,102.585,30790450.0
2006-12-22 21:18:00,102.585,102.585,102.551,102.572,86417829.0
2006-12-22 21:19:00,102.57,102.595,102.57,102.575,20952826.0
2006-12-22 21:20:00,102.56,102.601,102.56,102.587,24936671.0
2006-12-22 21:21:00,102.58,102.594,102.58,102.585,72497360.0
2006-12-22 21:22:00,102.59,102.62,102.575,102.608,78179230.0
2006-12-22 21:23:00,102.61,102.61,102.603,102.603,15624659.0
2006-12-22 21:24:00,102.605,102.623,102.6,102.6,13686557.0
2006-12-22 21:25:00,102.6,102.619,102.6,102.615,21035121.0
2006-12-22 21:26:00,102.618,102.618,102.595,102.595,1939064.0
2006-12-22 21:27:00,102.59,102.605,102.59,102.605,20656534.0
2006-12-22 21:28:00,102.605,102.625,102.595,102.625,73911972.0
2006-12-22 21:29:00,102.603,102.625,102.603,102.625,19844249.0
2006-12-22 21:30:00,102.62,102.62,102.585,102.61,76607243.0
2006-12-22 21:31:00,102.6,102.601,102.585,102.6,41724382.0
2006-12-22 21:32:00,102.6,102.601,102.571,102.59,110655309.0
2006-12-22 21:33:00,102.588,102.605,102.588,102.605,6537672.0
2006-12-22 21:34:00,102.595,102.609,102.595,102.605,79690655.0
2006-12-22 21:35:00,102.593,102.602,102.575,102.575,91546806.0
2006-12-22 21:36:00,102.58,102.58,102.555,102.56,106699871.0
2006-12-22 21:37:00,102.558,102.563,102.545,102.545,51091035.0
2006-12-22 21:38:00,102.55,102.565,102.55,102.565,30959143.0
2006-12-22 21:39:00,102.555,102.556,102.54,102.55,39255021.0
2006-12-22 21:40:00,102.555,102.555,102.522,102.555,49678249.0
2006-12-22 21:41:00,102.54,102.56,102.54,102.55,136047456.0
2006-12-22 21:42:00,102.555,102.555,102.545,102.545,46924513.0
2006-12-22 21:43:00,102.545,102.555,102.535,102.545,108332647.0
2006-12-22 21:44:00,102.55,102.55,102.543,102.545,127447959.0
2006-12-22 21:45:00,102.545,102.57,102.545,102.55,52991607.0
2006-12-22 21:46:00,102.548,102.558,102.535,102.555,109853053.0
2006-12-22 21:47:00,102.555,102.57,102.555,102.57,2948750.0
2006-12-22 21:48:00,102.57,102.575,102.555,102.565,57144767.0
2006-12-22 21:49:00,102.563,102.585,102.55,102.55,89575177.0
2006-12-22 21:50:00,102.548,102.56,102.535,102.548,76102874.0
2006-12-22 21:51:00,102.542,102.56,102.533,102.55,117506983.0
2006-12-22 21:52:00,102.543,102.55,102.543,102.55,45348266.0
2006-12-22 21:53:00,102.545,102.55,102.535,102.55,44850188.0
2006-12-22 21:54:00,102.55,102.55,102.52,102.535,11099254.0
2006-12-22 21:55:00,102.53,102.56,102.53,102.56,28061985.0
2006-12-22 21:56:00,102.56,102.58,102.55,102.58,48671361.0
2006-12-22 21:57:00,102.585,102.585,102.567,102.585,129993297.0
2006-12-22 21:58:00,102.572,102.584,102.572,102.58,39708456.0
2006-12-22 21:59:00,102.585,102.605,102.565,102.605,81552087.0
2006-12-22 22:00:00,102.61,102.61,102.575,102.605,61915165.0
2006-12-22 22:01:00,102.61,102.61,102.555,102.58,53835234.0
2006-12-22 22:02:00,102.58,102.615,102.58,102.61,65290508.0
2006-12-22 22:03:00,102.595,102.61,102.595,102.595,43146783.0
2006-12-22 22:04:00,102.605,102.632,102.605,102.632,12332717.0
2006-12-22 22:05:00,102.64,102.65,102.63,102.63,36187007.0
2006-12-22 22:06:00,102.63,102.63,102.63,102.63,22168424.0
2006-12-22 22:07:00,102.648,102.665,102.638,102.65,96353764.0
2006-12-22 22:08:00,102.635,102.65,102.635,102.65,66429391.0
2006-12-22 22:09:00,102.645,102.665,102.635,102.66,63082605.0
2006-12-22 22:10:00,102.648,102.675,102.648,102.65,48894774.0
2006-12-22 22:11:00,102.643,102.668,102.643,102.665,82086869.0
2006-12-22 22:12:00,102.66,102.671,102.65,102.66,48303828.0
2006-12-22 22:13:00,102.658,102.68,102.64,102.68,91334158.0
2006-12-22 22:14:00,102.66,102.668,102.65,102.65,79537654.0
2006-12-22 22:15:00,102.652,102.665,102.64,102.665,68158036.0
2006-12-22 22:16:00,102.645,102.652,102.635,102.635,63021025.0
2006-12-22 22:17:00,102.635,102.635,102.6,102.6,18696607.0
2006-12-22 22:18:00,102.61,102.618,102.6,102.61,132731335.0
2006-12-22 22:19:00,102.615,102.615,102.608,102.608,4450149.0
2006-12-22 22:20:00,102.605,102.605,102.575,102.595,113433264.0
2006-12-22 22:21:00,102.59,102.605,102.58,102.605,49555231.0
2006-12-22 22:22:00,102.61,102.615,102.588,102.588,98706032.0
2006-12-22 22:23:00,102.59,102.62,102.59,102.62,54282798.0
2006-12-22 22:24:00,102.615,102.615,102.585,102.585,29681676.0
2006-12-22 22:25:00,102.595,102.615,102.595,102.607,63402553.0
2006-12-22 22:26:00,102.605,102.625,102.56,102.62,52876158.0
2006-12-22 22:27:00,102.62,102.628,102.607,102.607,37103085.0
2006-12-22 22:28:00,102.628,102.628,102.61,102.61,17538197.0
2006-12-22 22:29:00,102.615,102.63,102.615,102.627,35534833.0
2006-12-22 22:30:00,102.628,102.628,102.615,102.615,27994538.0
2006-12-22 22:31:00,102.62,102.62,102.602,102.608,61449603.0
2006-12-22 22:32:00,102.607,102.611,102.605,102.605,71365186.0
2006-12-22 22:33:00,102.605,102.609,102.59,102.6,55640141.0
2006-12-22 22:34:00,102.59,102.605,102.585,102.605,44455655.0
2006-12-22 22:35:00,102.598,102.62,102.598,102.602,84531060.0
2006-12-22 22:36:00,102.63,102.63,102.583,102.62,45215600.0
2006-12-22 22:37:00,102.63,102.63,102.63,102.63,882823.0
2006-12-22 22:38:00,102.625,102.625,102.609,102.61,82449308.0
2006-12-22 22:39:00,102.62,102.62,102.605,102.605,43575563.0
2006-12-22 22:40:00,102.61,102.615,102.61,102.615,67120524.0
2006-12-22 22:41:00,102.612,102.63,102.612,102.63,26895480.0
2006-12-22 22:42:00,102.628,102.628,102.62,102.627,18462962.0
2006-12-22 22:43:00,102.63,102.63,102.613,102.613,24070165.0
2006-12-22 22:44:00,102.615,102.623,102.59,102.615,77551866.0
2006-12-22 22:45:00,102.64,102.645,102.625,102.625,87619263.0
2006-12-22 22:46:00,102.625,102.64,102.625,102.635,79388302.0
2006-12-22 22:47:00,102.635,102.65,102.635,102.65,129081965.0
2006-12-22 22:48:00,102.645,102.655,102.637,102.655,82474203.0
2006-12-22 22:49:00,102.647,102.675,102.647,102.67,112803054.0
2006-12-22 22:50:00,102.675,102.675,102.65,102.665,99279216.0
2006-12-22 22:51:00,102.665,102.665,102.665,102.665,5866152.0
2006-12-22 22:52:00,102.67,102.672,102.655,102.655,76522050.0
2006-12-22 22:53:00,102.66,102.665,102.66,102.665,36511026.0
2006-12-22 22:54:00,102.645,102.663,102.645,102.655,54445566.0
2006-12-22 22:55:00,102.665,102.665,102.623,102.647,81634496.0
2006-12-22 22:56:00,102.64,102.665,102.64,102.655,22481410.0
2006-12-22 22:57:00,102.65,102.658,102.64,102.65,77853466.0
2006-12-22 22:58:00,102.642,102.649,102.64,102.64,50114665.0
2006-12-22 22:59:00,102.645,102.67,102.645,102.67,15011030.0
2006-12-22 23:00:00,102.66,102.66,102.643,102.643,25131473.0
2006-12-22 23:01:00,102.643,102.645,102.63,102.645,41547409.0
2006-12-22 23:02:00,102.645,102.66,102.625,102.645,79952381.0
2006-12-22 23:03:00,102.64,102.67,102.64,102.67,62620434.0
2006-12-22 23:04:00,102.665,102.665,102.635,102.635,4220745.0
2006-12-22 23:05:00,102.645,102.645,102.635,102.635,8749660.0
2006-12-22 23:06:00,102.64,102.64,102.615,102.615,3626584.0
2006-12-22 23:07:00,102.647,102.647,102.627,102.645,132657411.0
2006-12-22 23:08:00,102.64,102.641,102.633,102.64,27411921.0
2006-12-22 23:09:00,102.64,102.653,102.63,102.635,50746267.0
2006-12-22 23:10:00,102.64,102.648,102.627,102.627,26587266.0
2006-12-22 23:11:00,102.617,102.635,102.615,102.615,78511956.0
2006-12-22 23:12:00,102.612,102.62,102.585,102.585,141183705.0
2006-12-22 23:13:00,102.595,102.595,102.565,102.565,13864750.0
2006-12-22 23:14:00,102.56,102.56,102.545,102.545,19695887.0
2006-12-22 23:15:00,102.54,102.548,102.525,102.548,45648301.0
2006-12-22 23:16:00,102.55,102.55,102.5,102.535,47980104.0
2006-12-22 23:17:00,102.535,102.539,102.518,102.535,31442727.0
2006-12-22 23:18:00,102.535,102.54,102.535,102.535,28027904.0
2006-12-22 23:19:00,102.535,102.535,102.528,102.53,17962275.0
2006-12-22 23:20:00,102.535,102.555,102.535,102.555,63772229.0
2006-12-22 23:21:00,102.54,102.54,102.525,102.525,28664971.0
2006-12-22 23:22:00,102.52,102.525,102.515,102.525,60852146.0
2006-12-22 23:23:00,102.52,102.52,102.5,102.5,22951668.0
2006-12-22 23:24:00,102.5,102.505,102.45,102.5,109701116.0
2006-12-22 23:25:00,102.5,102.5,102.5,102.5,803234.0
2006-12-22 23:26:00,102.49,102.495,102.49,102.495,85100330.0
2006-12-22 23:27:00,102.5,102.5,102.5,102.5,1243679.0
2006-12-22 23:28:00,102.49,102.496,102.475,102.475,64274469.0
2006-12-22 23:29:00,102.485,102.525,102.485,102.525,14376312.0
2006-12-22 23:30:00,102.52,102.56,102.52,102.55,71258740.0
2006-12-22 23:31:00,102.555,102.555,102.525,102.53,48461464.0
2006-12-22 23:32:00,102.53,102.53,102.495,102.515,35409460.0
2006-12-22 23:33:00,102.51,102.53,102.51,102.517,84569558.0
2006-12-22 23:34:00,102.515,102.54,102.513,102.515,64628185.0
2006-12-22 23:35:00,102.51,102.525,102.51,102.525,47647651.0
2006-12-22 23:36:00,102.52,102.543,102.514,102.543,57105663.0
2006-12-22 23:37:00,102.545,102.549,102.54,102.545,53738919.0
2006-12-22 23:38:00,102.55,102.55,102.505,102.505,3629587.0
2006-12-22 23:39:00,102.505,102.51,102.495,102.5,83083737.0
2006-12-22 23:40:00,102.5,102.51,102.5,102.5,37780344.0
2006-12-22 23:41:00,102.487,102.487,102.482,102.482,91868343.0
2006-12-22 23:42:00,102.485,102.5,102.485,102.5,2903837.0
2006-12-22 23:44:00,102.495,102.51,102.485,102.51,67693779.0
2006-12-22 23:45:00,102.52,102.653,102.52,102.55,17984631.0
2006-12-22 23:46:00,102.55,102.645,102.54,102.6,76587059.0
2006-12-22 23:47:00,102.6,102.625,102.52,102.52,70015500.0
2006-12-22 23:48:00,102.53,102.605,102.53,102.605,11613324.0
2006-12-22 23:49:00,102.61,102.61,102.515,102.515,35889881.0
2006-12-22 23:50:00,102.52,102.56,102.51,102.56,10372778.0
2006-12-22 23:51:00,102.56,102.565,102.515,102.53,131108052.0
2006-12-22 23:52:00,102.53,102.57,102.5,102.5,109708957.0
2006-12-22 23:53:00,102.505,102.505,102.495,102.495,54985744.0
2006-12-22 23:54:00,102.485,102.505,102.43,102.505,113398900.0
2006-12-22 23:55:00,102.495,102.513,102.495,102.508,100240008.0
2006-12-22 23:56:00,102.53,102.53,102.465,102.465,50781882.0
2006-12-22 23:57:00,102.488,102.565,102.488,102.535,85742263.0
2006-12-22 23:58:00,102.53,102.542,102.52,102.52,42035131.0
2006-12-26 10:01:00,102.515,102.563,102.515,102.563,63115028.0
2006-12-26 10:02:00,102.575,102.58,102.56,102.567,188685446.0
2006-12-26 10:03:00,102.57,102.63,102.57,102.587,380998102.0
2006-12-26 10:04:00,102.593,102.625,102.593,102.615,167299425.0
2006-12-26 10:05:00,102.62,102.625,102.608,102.61,98935844.0
2006-12-26 10:06:00,102.6,102.615,102.6,102.61,664331305.0
2006-12-26 10:07:00,102.61,102.616,102.595,102.595,415544630.0
2006-12-26 10:08:00,102.595,102.614,102.578,102.6,17855277.0
2006-12-26 10:09:00,102.583,102.615,102.581,102.588,226369228.0
2006-12-26 10:10:00,102.595,102.616,102.595,102.598,482943244.0
2006-12-26 10:11:00,102.6,102.627,102.6,102.615,46564960.0
2006-12-26 10:12:00,102.607,102.607,102.575,102.575,210889232.0
2006-12-26 10:13:00,102.59,102.615,102.59,102.61,28923170.0
2006-12-26 10:14:00,102.61,102.62,102.555,102.555,285417831.0
2006-12-26 10:15:00,102.565,102.582,102.565,102.58,26103033.0
2006-12-26 10:16:00,102.58,102.585,102.575,102.575,46154351.0
2006-12-26 10:17:00,102.565,102.59,102.565,102.58,87065505.0
2006-12-26 10:18:00,102.58,102.595,102.572,102.595,451578340.0
2006-12-26 10:19:00,102.575,102.595,102.575,102.595,134343965.0
2006-12-26 10:20:00,102.595,102.6,102.582,102.6,103108314.0
2006-12-26 10:21:00,102.593,102.607,102.593,102.595,60121361.0
2006-12-26 10:22:00,102.595,102.602,102.585,102.6,22342332.0
2006-12-26 10:23:00,102.605,102.605,102.588,102.59,221839333.0
2006-12-26 10:24:00,102.595,102.62,102.595,102.61,84190713.0
2006-12-26 10:25:00,102.615,102.618,102.595,102.595,57753127.0
2006-12-26 10:26:00,102.612,102.612,102.59,102.59,49459824.0
2006-12-26 10:27:00,102.585,102.595,102.569,102.595,51675967.0
2006-12-26 10:28:00,102.59,102.59,102.57,102.573,74461141.0
2006-12-26 10:29:00,102.575,102.603,102.575,102.575,68138345.0
2006-12-26 10:30:00,102.58,102.594,102.58,102.59,322361668.0
2006-12-26 10:31:00,102.595,102.601,102.57,102.595,256804580.0
2006-12-26 10:32:00,102.6,102.61,102.595,102.6,92363815.0
2006-12-26 10:33:00,102.605,102.605,102.58,102.58,195000328.0
2006-12-26 10:34:00,102.585,102.59,102.582,102.59,96204154.0
2006-12-26 10:35:00,102.595,102.607,102.595,102.603,118516202.0
2006-12-26 10:36:00,102.62,102.62,102.587,102.615,71763692.0
2006-12-26 10:37:00,102.61,102.61,102.594,102.595,114777526.0
2006-12-26 10:38:00,102.598,102.602,102.583,102.6,383950181.0
2006-12-26 10:39:00,102.602,102.61,102.59,102.61,32432925.0
2006-12-26 10:40:00,102.6,102.609,102.566,102.602,94050914.0
2006-12-26 10:41:00,102.6,102.624,102.588,102.595,275716091.0
2006-12-26 10:42:00,102.605,102.625,102.602,102.625,601528827.0
2006-12-26 10:45:00,102.625,102.637,102.615,102.625,588107244.0
2006-12-26 10:46:00,102.63,102.647,102.619,102.632,523957734.0
2006-12-26 10:47:00,102.635,102.64,102.629,102.632,37645119.0
2006-12-26 10:48:00,102.635,102.638,102.61,102.63,49154819.0
2006-12-26 10:49:00,102.63,102.63,102.607,102.625,338494823.0
2006-12-26 10:50:00,102.625,102.64,102.62,102.62,18469983.0
2006-12-26 10:51:00,102.625,102.641,102.623,102.633,559894945.0
2006-12-26 10:52:00,102.64,102.645,102.618,102.645,708428106.0
2006-12-26 10:53:00,102.645,102.662,102.636,102.643,505116929.0
2006-12-26 10:54:00,102.64,102.646,102.635,102.635,68007430.0
2006-12-26 10:55:00,102.635,102.647,102.628,102.64,228496261.0
2006-12-26 10:56:00,102.645,102.653,102.634,102.635,312574575.0
2006-12-26 10:57:00,102.64,102.648,102.625,102.645,49190740.0
2006-12-26 10:58:00,102.63,102.657,102.622,102.655,405742397.0
2006-12-26 10:59:00,102.655,102.655,102.645,102.645,209962655.0
2006-12-26 11:00:00,102.65,102.65,102.635,102.635,54738786.0
2006-12-26 11:01:00,102.595,102.669,102.594,102.64,213903469.0
2006-12-26 11:02:00,102.64,102.655,102.635,102.635,160763701.0
2006-12-26 11:03:00,102.635,102.66,102.635,102.66,107067124.0
2006-12-26 11:04:00,102.655,102.672,102.645,102.645,258535761.0
2006-12-26 11:05:00,102.66,102.673,102.655,102.67,220684170.0
2006-12-26 11:06:00,102.665,102.67,102.655,102.67,301664454.0
2006-12-26 11:07:00,102.67,102.67,102.637,102.64,50866603.0
2006-12-26 11:08:00,102.64,102.65,102.633,102.633,206067895.0
2006-12-26 11:09:00,102.645,102.645,102.6,102.607,111372614.0
2006-12-26 11:10:00,102.61,102.625,102.61,102.62,75370749.0
2006-12-26 11:11:00,102.615,102.635,102.61,102.635,47111037.0
2006-12-26 11:12:00,102.63,102.639,102.577,102.615,192174214.0
2006-12-26 11:13:00,102.612,102.639,102.612,102.63,75570375.0
2006-12-26 11:14:00,102.63,102.633,102.577,102.615,382309844.0
2006-12-26 11:15:00,102.62,102.63,102.615,102.62,68596473.0
2006-12-26 11:16:00,102.625,102.638,102.582,102.63,328460477.0
2006-12-26 11:17:00,102.635,102.64,102.622,102.64,215020818.0
2006-12-26 11:18:00,102.627,102.637,102.62,102.635,263617005.0
2006-12-26 11:19:00,102.638,102.643,102.629,102.635,183337161.0
2006-12-26 11:20:00,102.625,102.649,102.625,102.63,61023373.0
2006-12-26 11:21:00,102.615,102.636,102.615,102.635,216778271.0
2006-12-26 11:22:00,102.635,102.655,102.595,102.655,62033964.0
2006-12-26 11:23:00,102.65,102.655,102.635,102.65,313812367.0
2006-12-26 11:24:00,102.648,102.652,102.633,102.633,69892087.0
2006-12-26 11:25:00,102.645,102.645,102.6,102.64,105321882.0
2006-12-26 11:26:00,102.638,102.659,102.638,102.645,71824926.0
2006-12-26 11:27:00,102.655,102.66,102.601,102.66,240010492.0
2006-12-26 11:28:00,102.658,102.658,102.644,102.645,71570927.0
2006-12-26 11:29:00,102.655,102.66,102.645,102.645,54675843.0
2006-12-26 11:30:00,102.65,102.665,102.645,102.65,90188043.0
2006-12-26 11:31:00,102.65,102.653,102.635,102.64,174257413.0
2006-12-26 11:32:00,102.63,102.63,102.622,102.625,103698317.0
2006-12-26 11:33:00,102.625,102.631,102.573,102.62,382606885.0
2006-12-26 11:34:00,102.625,102.625,102.6,102.6,73476168.0
2006-12-26 11:35:00,102.62,102.62,102.595,102.605,57828727.0
2006-12-26 11:36:00,102.61,102.617,102.578,102.578,94854137.0
2006-12-26 11:37:00,102.585,102.594,102.585,102.59,38448169.0
2006-12-26 11:38:00,102.59,102.602,102.589,102.6,68004436.0
2006-12-26 11:40:00,102.6,102.611,102.593,102.593,153863371.0
2006-12-26 11:41:00,102.59,102.615,102.59,102.605,181418047.0
2006-12-26 11:42:00,102.607,102.629,102.605,102.605,42768180.0
2006-12-26 11:43:00,102.61,102.62,102.603,102.615,73038094.0
2006-12-26 11:44:00,102.62,102.62,102.613,102.615,112600930.0
2006-12-26 11:45:00,102.615,102.625,102.575,102.625,432944770.0
2006-12-26 11:46:00,102.625,102.635,102.62,102.635,564690290.0
2006-12-26 11:47:00,102.63,102.635,102.625,102.63,64723788.0
2006-12-26 11:50:00,102.628,102.63,102.625,102.625,29069435.0
2006-12-26 11:51:00,102.615,102.63,102.613,102.613,102583459.0
2006-12-26 11:52:00,102.625,102.64,102.575,102.635,122720431.0
2006-12-26 11:53:00,102.63,102.635,102.577,102.625,522686224.0
2006-12-26 11:54:00,102.625,102.652,102.586,102.623,176802309.0
2006-12-26 11:56:00,102.632,102.64,102.579,102.62,274882843.0
2006-12-26 11:57:00,102.615,102.625,102.615,102.625,69572929.0
2006-12-26 11:58:00,102.63,102.638,102.57,102.625,425365350.0
2006-12-26 11:59:00,102.615,102.636,102.615,102.615,218407347.0
2006-12-26 12:01:00,102.63,102.639,102.616,102.625,240770577.0
2006-12-26 12:02:00,102.58,102.664,102.58,102.625,256823902.0
2006-12-26 12:03:00,102.618,102.631,102.611,102.615,76747253.0
2006-12-26 12:04:00,102.613,102.638,102.573,102.61,1312138620.0
2006-12-26 12:05:00,102.608,102.633,102.574,102.61,201917358.0
2006-12-26 12:07:00,102.62,102.62,102.59,102.59,137416510.0
2006-12-26 12:09:00,102.615,102.62,102.612,102.615,57071576.0
2006-12-26 12:10:00,102.615,102.615,102.585,102.61,262206864.0
2006-12-26 12:11:00,102.61,102.613,102.563,102.605,131869415.0
2006-12-26 12:12:00,102.6,102.61,102.585,102.598,61756315.0
2006-12-26 12:13:00,102.605,102.617,102.604,102.607,77473335.0
2006-12-26 12:14:00,102.57,102.635,102.558,102.635,58176730.0
2006-12-26 12:15:00,102.64,102.641,102.593,102.637,305563774.0
2006-12-26 12:16:00,102.65,102.65,102.567,102.625,122745509.0
2006-12-26 12:17:00,102.625,102.625,102.606,102.61,40565525.0
2006-12-26 12:18:00,102.605,102.635,102.574,102.635,152375413.0
2006-12-26 12:19:00,102.625,102.647,102.625,102.64,136408641.0
2006-12-26 12:20:00,102.645,102.645,102.623,102.623,148605553.0
2006-12-26 12:21:00,102.635,102.635,102.62,102.62,86601662.0
2006-12-26 12:22:00,102.62,102.635,102.62,102.62,143661250.0
2006-12-26 12:23:00,102.62,102.635,102.62,102.635,93556385.0
2006-12-26 12:24:00,102.63,102.634,102.62,102.63,209476917.0
2006-12-26 12:25:00,102.635,102.635,102.628,102.635,68977066.0
2006-12-26 12:26:00,102.635,102.636,102.612,102.63,111624863.0
2006-12-26 12:27:00,102.63,102.64,102.595,102.64,36770567.0
2006-12-26 12:28:00,102.637,102.645,102.632,102.635,110501475.0
2006-12-26 12:29:00,102.63,102.653,102.63,102.645,79317574.0
2006-12-26 12:30:00,102.645,102.645,102.629,102.63,64597517.0
2006-12-26 12:31:00,102.63,102.631,102.62,102.62,66434576.0
2006-12-26 12:32:00,102.625,102.63,102.615,102.62,171683637.0
2006-12-26 12:33:00,102.625,102.645,102.58,102.625,44039765.0
2006-12-26 12:34:00,102.618,102.64,102.611,102.64,34713681.0
2006-12-26 12:35:00,102.62,102.63,102.62,102.63,16621666.0
2006-12-26 12:36:00,102.625,102.634,102.624,102.628,76040085.0
2006-12-26 12:37:00,102.635,102.64,102.625,102.63,96686164.0
2006-12-26 12:38:00,102.625,102.637,102.619,102.637,68547699.0
2006-12-26 12:39:00,102.635,102.645,102.63,102.633,51491618.0
2006-12-26 12:40:00,102.64,102.652,102.637,102.64,99954645.0
2006-12-26 12:41:00,102.643,102.649,102.63,102.63,117572142.0
2006-12-26 12:42:00,102.632,102.64,102.62,102.64,81506713.0
2006-12-26 12:43:00,102.595,102.675,102.595,102.635,140614541.0
2006-12-26 12:44:00,102.635,102.64,102.627,102.64,83223278.0
2006-12-26 12:45:00,102.635,102.64,102.615,102.64,25012005.0
2006-12-26 12:46:00,102.645,102.645,102.618,102.618,21533233.0
2006-12-26 12:47:00,102.62,102.64,102.62,102.64,72173963.0
2006-12-26 12:48:00,102.635,102.64,102.62,102.62,58581209.0
2006-12-26 12:49:00,102.62,102.63,102.615,102.62,76094098.0
2006-12-26 12:50:00,102.62,102.635,102.62,102.635,72196732.0
2006-12-26 12:52:00,102.638,102.638,102.617,102.617,119857652.0
2006-12-26 12:53:00,102.615,102.637,102.615,102.627,72815764.0
2006-12-26 12:55:00,102.64,102.64,102.625,102.63,67929785.0
2006-12-26 12:56:00,102.638,102.645,102.625,102.645,159475816.0
2006-12-26 12:58:00,102.638,102.659,102.638,102.645,109471857.0
2006-12-26 12:59:00,102.65,102.65,102.627,102.63,71942967.0
2006-12-26 13:00:00,102.63,102.637,102.63,102.637,65096211.0
2006-12-26 13:01:00,102.605,102.645,102.605,102.638,27903979.0
2006-12-26 13:02:00,102.645,102.645,102.625,102.625,78483004.0
2006-12-26 13:03:00,102.63,102.65,102.625,102.64,77849068.0
2006-12-26 13:04:00,102.615,102.642,102.615,102.62,54939332.0
2006-12-26 13:05:00,102.62,102.66,102.62,102.66,71507562.0
2006-12-26 13:06:00,102.648,102.658,102.609,102.65,168839198.0
2006-12-26 13:07:00,102.65,102.65,102.625,102.625,83396243.0
2006-12-26 13:08:00,102.635,102.654,102.635,102.637,62437324.0
2006-12-26 13:09:00,102.643,102.65,102.643,102.647,40270843.0
2006-12-26 13:10:00,102.645,102.655,102.632,102.632,113257796.0
2006-12-26 13:11:00,102.643,102.652,102.623,102.652,31299476.0
2006-12-26 13:12:00,102.65,102.652,102.635,102.635,33680676.0
2006-12-26 13:13:00,102.635,102.662,102.625,102.625,127094496.0
2006-12-26 13:14:00,102.635,102.65,102.63,102.63,48674643.0
2006-12-26 13:15:00,102.63,102.63,102.58,102.58,20791885.0
2006-12-26 13:16:00,102.595,102.615,102.585,102.585,126941296.0
2006-12-26 13:17:00,102.595,102.605,102.575,102.595,52209192.0
2006-12-26 13:18:00,102.59,102.6,102.585,102.6,44403843.0
2006-12-26 13:19:00,102.595,102.605,102.588,102.59,42436263.0
2006-12-26 13:20:00,102.59,102.599,102.573,102.595,108752721.0
2006-12-26 13:21:00,102.6,102.6,102.58,102.587,49916692.0
2006-12-26 13:22:00,102.6,102.616,102.594,102.595,81351892.0
2006-12-26 13:23:00,102.605,102.605,102.521,102.525,99710235.0
2006-12-26 13:24:00,102.53,102.572,102.53,102.572,31834252.0
2006-12-26 13:25:00,102.563,102.59,102.563,102.57,65185369.0
2006-12-26 13:27:00,102.572,102.583,102.57,102.57,57741769.0
2006-12-26 13:28:00,102.57,102.6,102.57,102.595,63573649.0
2006-12-26 13:29:00,102.595,102.609,102.56,102.56,114786558.0
2006-12-26 13:30:00,102.603,102.605,102.595,102.6,37031048.0
2006-12-26 13:31:00,102.597,102.61,102.555,102.6,65739953.0
2006-12-26 13:32:00,102.6,102.61,102.595,102.605,45421210.0
2006-12-26 13:33:00,102.6,102.61,102.592,102.595,224652190.0
2006-12-26 13:34:00,102.595,102.617,102.595,102.595,89214201.0
2006-12-26 13:35:00,102.6,102.613,102.6,102.607,45908546.0
2006-12-26 13:36:00,102.605,102.607,102.588,102.588,47852043.0
2006-12-26 13:37:00,102.595,102.595,102.585,102.585,86393225.0
2006-12-26 13:38:00,102.59,102.605,102.59,102.605,41272665.0
2006-12-26 13:39:00,102.61,102.613,102.605,102.608,92799239.0
2006-12-26 13:40:00,102.61,102.615,102.61,102.61,20949475.0
2006-12-26 13:41:00,102.6,102.617,102.595,102.595,78573027.0
2006-12-26 13:42:00,102.585,102.603,102.585,102.59,134014925.0
2006-12-26 13:43:00,102.595,102.61,102.587,102.61,96618135.0
2006-12-26 13:44:00,102.605,102.626,102.595,102.605,87923579.0
2006-12-26 13:45:00,102.61,102.615,102.61,102.615,7802984.0
2006-12-26 13:46:00,102.607,102.646,102.607,102.635,92390012.0
2006-12-26 13:47:00,102.63,102.64,102.63,102.635,86879850.0
2006-12-26 13:48:00,102.635,102.647,102.622,102.622,57045500.0
2006-12-26 13:49:00,102.62,102.635,102.62,102.635,45250838.0
2006-12-26 13:50:00,102.637,102.644,102.627,102.643,69347589.0
2006-12-26 13:51:00,102.64,102.645,102.635,102.64,206291299.0
2006-12-26 13:52:00,102.635,102.641,102.596,102.628,105075318.0
2006-12-26 13:53:00,102.628,102.645,102.628,102.645,24832606.0
2006-12-26 13:54:00,102.628,102.65,102.624,102.65,43242679.0
2006-12-26 13:55:00,102.62,102.645,102.618,102.645,100662960.0
2006-12-26 13:56:00,102.635,102.642,102.625,102.625,77972462.0
2006-12-26 13:57:00,102.64,102.64,102.62,102.635,73813712.0
2006-12-26 13:58:00,102.635,102.64,102.632,102.635,33651949.0
2006-12-26 13:59:00,102.63,102.636,102.625,102.625,87717207.0
2006-12-26 14:00:00,102.625,102.638,102.624,102.638,126945362.0
2006-12-26 14:01:00,102.635,102.635,102.62,102.635,57711224.0
2006-12-26 14:02:00,102.63,102.639,102.63,102.63,86974139.0
2006-12-26 14:03:00,102.62,102.643,102.61,102.63,52452395.0
2006-12-26 14:04:00,102.61,102.634,102.61,102.61,85887687.0
2006-12-26 14:05:00,102.605,102.624,102.605,102.62,146279060.0
2006-12-26 14:06:00,102.625,102.626,102.59,102.615,246319660.0
2006-12-26 14:08:00,102.625,102.625,102.606,102.607,46220192.0
2006-12-26 14:09:00,102.605,102.605,102.591,102.597,123035828.0
2006-12-26 14:10:00,102.595,102.615,102.595,102.6,100681688.0
2006-12-26 14:11:00,102.605,102.607,102.596,102.598,56802131.0
2006-12-26 14:12:00,102.607,102.609,102.57,102.57,260668580.0
2006-12-26 14:13:00,102.573,102.59,102.573,102.59,49584047.0
2006-12-26 14:14:00,102.6,102.606,102.592,102.605,107547353.0
2006-12-26 14:15:00,102.603,102.641,102.603,102.635,89958179.0
2006-12-26 14:16:00,102.62,102.64,102.615,102.64,49111744.0
2006-12-26 14:17:00,102.632,102.652,102.632,102.652,51084195.0
2006-12-26 14:18:00,102.645,102.649,102.632,102.632,176289445.0
2006-12-26 14:19:00,102.637,102.67,102.637,102.643,137420052.0
2006-12-26 14:20:00,102.64,102.663,102.63,102.655,81705060.0
2006-12-26 14:21:00,102.61,102.672,102.61,102.64,61033526.0
2006-12-26 14:22:00,102.65,102.65,102.635,102.64,36854965.0
2006-12-26 14:23:00,102.645,102.645,102.625,102.633,63635364.0
2006-12-26 14:24:00,102.625,102.64,102.6,102.6,92417668.0
2006-12-26 14:25:00,102.587,102.595,102.548,102.582,62286000.0
2006-12-26 14:26:00,102.565,102.584,102.525,102.57,187337716.0
2006-12-26 14:27:00,102.585,102.6,102.585,102.59,22430216.0
2006-12-26 14:28:00,102.597,102.597,102.558,102.57,136173909.0
2006-12-26 14:29:00,102.575,102.575,102.555,102.56,33458895.0
2006-12-26 14:30:00,102.555,102.568,102.555,102.56,85373915.0
2006-12-26 14:31:00,102.57,102.57,102.553,102.56,22928211.0
2006-12-26 14:32:00,102.558,102.56,102.55,102.555,62999726.0
2006-12-26 14:33:00,102.555,102.572,102.548,102.55,78447859.0
2006-12-26 14:34:00,102.56,102.56,102.533,102.54,52096293.0
2006-12-26 14:35:00,102.543,102.56,102.542,102.56,29742098.0
2006-12-26 14:36:00,102.55,102.552,102.51,102.51,56974174.0
2006-12-26 14:37:00,102.53,102.539,102.525,102.525,44551786.0
2006-12-26 14:38:00,102.53,102.538,102.522,102.53,64892183.0
2006-12-26 14:39:00,102.53,102.53,102.51,102.51,128517824.0
2006-12-26 14:40:00,102.508,102.525,102.508,102.52,132841960.0
2006-12-26 14:41:00,102.515,102.525,102.515,102.525,55968784.0
2006-12-26 14:42:00,102.518,102.555,102.518,102.555,65296796.0
2006-12-26 14:43:00,102.545,102.555,102.535,102.555,114942064.0
2006-12-26 14:44:00,102.55,102.563,102.54,102.54,103447590.0
2006-12-26 14:45:00,102.55,102.55,102.535,102.54,90035421.0
2006-12-26 14:47:00,102.545,102.545,102.528,102.543,63200663.0
2006-12-26 14:49:00,102.54,102.54,102.505,102.515,48154469.0
2006-12-26 14:50:00,102.505,102.525,102.492,102.492,264946108.0
2006-12-26 14:52:00,102.505,102.52,102.505,102.52,90766731.0
2006-12-26 14:53:00,102.515,102.54,102.507,102.54,69554550.0
2006-12-26 14:54:00,102.535,102.535,102.525,102.53,52682535.0
2006-12-26 14:55:00,102.535,102.54,102.527,102.54,30851750.0
2006-12-26 14:56:00,102.54,102.54,102.49,102.49,43079371.0
2006-12-26 14:57:00,102.53,102.534,102.519,102.527,90258265.0
2006-12-26 14:58:00,102.525,102.54,102.523,102.525,67153605.0
2006-12-26 14:59:00,102.53,102.53,102.51,102.515,29060712.0
2006-12-26 15:00:00,102.508,102.54,102.507,102.53,71227327.0
2006-12-26 15:01:00,102.53,102.53,102.513,102.52,22773598.0
2006-12-26 15:02:00,102.515,102.522,102.51,102.52,50481935.0
2006-12-26 15:03:00,102.52,102.522,102.507,102.51,33996380.0
2006-12-26 15:04:00,102.512,102.525,102.511,102.525,58061688.0
2006-12-26 15:05:00,102.518,102.525,102.51,102.525,101073633.0
2006-12-26 15:06:00,102.53,102.53,102.515,102.522,85005145.0
2006-12-26 15:07:00,102.522,102.545,102.522,102.545,34572881.0
2006-12-26 15:08:00,102.533,102.541,102.52,102.53,151008251.0
2006-12-26 15:09:00,102.53,102.531,102.523,102.525,174084927.0
2006-12-26 15:10:00,102.53,102.54,102.525,102.54,27713857.0
2006-12-26 15:11:00,102.52,102.543,102.52,102.53,110105731.0
2006-12-26 15:12:00,102.535,102.545,102.525,102.545,40338629.0
2006-12-26 15:13:00,102.535,102.541,102.52,102.52,65922323.0
2006-12-26 15:14:00,102.53,102.55,102.53,102.55,27298846.0
2006-12-26 15:15:00,102.54,102.54,102.532,102.535,150798301.0
2006-12-26 15:16:00,102.545,102.56,102.545,102.56,23939635.0
2006-12-26 15:17:00,102.56,102.56,102.545,102.545,60773439.0
2006-12-26 15:18:00,102.54,102.553,102.534,102.553,84843846.0
2006-12-26 15:19:00,102.555,102.565,102.555,102.565,95836390.0
2006-12-26 15:20:00,102.57,102.588,102.57,102.585,73471519.0
2006-12-26 15:21:00,102.57,102.599,102.57,102.585,63509648.0
2006-12-26 15:22:00,102.582,102.582,102.55,102.55,42627070.0
2006-12-26 15:23:00,102.575,102.593,102.575,102.587,124159939.0
2006-12-26 15:24:00,102.59,102.6,102.585,102.6,96477412.0
2006-12-26 15:25:00,102.585,102.595,102.585,102.585,81613644.0
2006-12-26 15:26:00,102.59,102.6,102.569,102.57,131642318.0
2006-12-26 15:27:00,102.57,102.575,102.55,102.562,151427575.0
2006-12-26 15:28:00,102.56,102.578,102.56,102.57,64712194.0
2006-12-26 15:29:00,102.575,102.575,102.568,102.575,32609413.0
2006-12-26 15:30:00,102.575,102.575,102.565,102.565,53547445.0
2006-12-26 15:31:00,102.552,102.58,102.545,102.545,133696208.0
2006-12-26 15:32:00,102.545,102.565,102.54,102.555,64956103.0
2006-12-26 15:33:00,102.555,102.555,102.525,102.54,94759534.0
2006-12-26 15:35:00,102.535,102.55,102.517,102.525,55328231.0
2006-12-26 15:36:00,102.525,102.525,102.508,102.515,65349348.0
2006-12-26 15:37:00,102.53,102.539,102.53,102.538,55210881.0
2006-12-26 15:38:00,102.545,102.545,102.535,102.54,87610814.0
2006-12-26 15:39:00,102.545,102.548,102.5,102.54,144537609.0
2006-12-26 15:40:00,102.55,102.553,102.5,102.553,45445637.0
2006-12-26 15:41:00,102.542,102.553,102.534,102.535,35047476.0
2006-12-26 15:42:00,102.532,102.549,102.532,102.548,111734368.0
2006-12-26 15:43:00,102.543,102.545,102.535,102.535,48297129.0
2006-12-26 15:44:00,102.53,102.552,102.53,102.552,68271899.0
2006-12-26 15:45:00,102.555,102.565,102.55,102.565,50673433.0
2006-12-26 15:46:00,102.575,102.595,102.575,102.595,102672192.0
2006-12-26 15:47:00,102.585,102.591,102.58,102.58,114080074.0
2006-12-26 15:48:00,102.59,102.595,102.578,102.578,54653018.0
2006-12-26 15:49:00,102.585,102.594,102.584,102.588,133842927.0
2006-12-26 15:50:00,102.58,102.602,102.58,102.585,41038626.0
2006-12-26 15:51:00,102.58,102.6,102.58,102.59,96481155.0
2006-12-26 15:52:00,102.59,102.61,102.589,102.592,85193915.0
2006-12-26 15:53:00,102.6,102.618,102.592,102.592,60528403.0
2006-12-26 15:54:00,102.605,102.605,102.583,102.59,76360899.0
2006-12-26 15:55:00,102.585,102.611,102.58,102.597,147330603.0
2006-12-26 15:56:00,102.595,102.605,102.595,102.598,114164006.0
2006-12-26 15:57:00,102.595,102.608,102.58,102.605,97033487.0
2006-12-26 15:58:00,102.605,102.62,102.6,102.62,50595574.0
2006-12-26 15:59:00,102.615,102.621,102.607,102.61,65732920.0
2006-12-26 16:00:00,102.615,102.62,102.595,102.605,37905344.0
2006-12-26 16:01:00,102.61,102.62,102.599,102.62,68665629.0
2006-12-26 16:02:00,102.62,102.625,102.575,102.61,114341172.0
2006-12-26 16:03:00,102.615,102.616,102.605,102.612,96763943.0
2006-12-26 16:04:00,102.62,102.62,102.598,102.62,87622931.0
2006-12-26 16:05:00,102.615,102.616,102.597,102.597,85862796.0
2006-12-26 16:06:00,102.6,102.63,102.57,102.595,64130419.0
2006-12-26 16:07:00,102.585,102.602,102.585,102.602,78145066.0
2006-12-26 16:08:00,102.6,102.615,102.596,102.597,155341219.0
2006-12-26 16:09:00,102.605,102.609,102.597,102.605,67291950.0
2006-12-26 16:10:00,102.6,102.625,102.585,102.625,123614867.0
2006-12-26 16:11:00,102.61,102.64,102.61,102.62,183465723.0
2006-12-26 16:12:00,102.63,102.64,102.62,102.63,125772173.0
2006-12-26 16:13:00,102.623,102.643,102.623,102.63,108025816.0
2006-12-26 16:14:00,102.63,102.645,102.618,102.635,133524406.0
2006-12-26 16:15:00,102.63,102.649,102.63,102.64,31872803.0
2006-12-26 16:16:00,102.645,102.65,102.63,102.65,33452283.0
2006-12-26 16:17:00,102.655,102.665,102.63,102.665,136628301.0
2006-12-26 16:18:00,102.655,102.655,102.63,102.64,172610961.0
2006-12-26 16:19:00,102.65,102.653,102.634,102.635,180763724.0
2006-12-26 16:20:00,102.64,102.66,102.63,102.63,84786669.0
2006-12-26 16:21:00,102.635,102.64,102.605,102.605,67222109.0
2006-12-26 16:22:00,102.605,102.61,102.603,102.605,94498901.0
2006-12-26 16:23:00,102.61,102.625,102.585,102.605,37620870.0
2006-12-26 16:24:00,102.59,102.615,102.59,102.605,161297556.0
2006-12-26 16:25:00,102.61,102.61,102.6,102.61,124759001.0
2006-12-26 16:26:00,102.61,102.63,102.58,102.615,52239462.0
2006-12-26 16:27:00,102.617,102.635,102.615,102.615,64967158.0
2006-12-26 16:28:00,102.605,102.625,102.605,102.615,48594228.0
2006-12-26 16:29:00,102.615,102.625,102.615,102.62,121121224.0
2006-12-26 16:30:00,102.63,102.645,102.623,102.645,34030137.0
2006-12-26 16:31:00,102.64,102.645,102.616,102.635,25580760.0
2006-12-26 16:32:00,102.635,102.644,102.635,102.638,81460749.0
2006-12-26 16:33:00,102.63,102.641,102.625,102.625,120104157.0
2006-12-26 16:34:00,102.62,102.636,102.598,102.598,18557055.0
2006-12-26 16:35:00,102.608,102.622,102.608,102.61,85571481.0
2006-12-26 16:36:00,102.615,102.625,102.615,102.615,88394590.0
2006-12-26 16:37:00,102.625,102.625,102.6,102.62,69610702.0
2006-12-26 16:38:00,102.61,102.615,102.604,102.61,109498690.0
2006-12-26 16:39:00,102.593,102.61,102.591,102.605,208097163.0
2006-12-26 16:40:00,102.605,102.607,102.597,102.6,56282956.0
2006-12-26 16:41:00,102.595,102.6,102.585,102.585,142926064.0
2006-12-26 16:42:00,102.577,102.61,102.577,102.61,53154690.0
2006-12-26 16:43:00,102.615,102.615,102.593,102.593,28559251.0
2006-12-26 16:44:00,102.585,102.585,102.572,102.572,125245571.0
2006-12-26 16:45:00,102.575,102.575,102.52,102.52,91894965.0
2006-12-26 16:46:00,102.53,102.565,102.523,102.535,76312697.0
2006-12-26 16:47:00,102.533,102.555,102.502,102.53,91054818.0
2006-12-26 16:48:00,102.52,102.545,102.52,102.535,112412613.0
2006-12-26 16:49:00,102.515,102.552,102.475,102.475,106847634.0
2006-12-26 16:50:00,102.515,102.525,102.5,102.512,83805251.0
2006-12-26 16:52:00,102.52,102.52,102.51,102.51,56853067.0
2006-12-26 16:53:00,102.515,102.525,102.505,102.515,90114017.0
2006-12-26 16:54:00,102.515,102.55,102.515,102.535,130172445.0
2006-12-26 16:55:00,102.535,102.55,102.517,102.517,75593858.0
2006-12-26 16:56:00,102.52,102.527,102.512,102.515,29497478.0
2006-12-26 16:57:00,102.512,102.52,102.49,102.495,124375324.0
2006-12-26 16:58:00,102.49,102.495,102.455,102.475,55671448.0
2006-12-26 16:59:00,102.465,102.545,102.455,102.455,130612203.0
2006-12-26 17:00:00,102.45,102.45,102.418,102.418,81601053.0
2006-12-26 17:01:00,102.43,102.478,102.43,102.455,84154990.0
2006-12-26 17:02:00,102.455,102.483,102.413,102.47,95025511.0
2006-12-26 17:03:00,102.478,102.5,102.478,102.49,8848067.0
2006-12-26 17:04:00,102.48,102.518,102.473,102.508,188092845.0
2006-12-26 17:05:00,102.51,102.51,102.488,102.488,83677694.0
2006-12-26 17:06:00,102.5,102.515,102.495,102.508,82778890.0
2006-12-26 17:07:00,102.51,102.55,102.51,102.55,75715548.0
2006-12-26 17:08:00,102.56,102.56,102.525,102.53,68615575.0
2006-12-26 17:09:00,102.53,102.555,102.53,102.555,107751958.0
2006-12-26 17:10:00,102.555,102.56,102.54,102.56,69024612.0
2006-12-26 17:11:00,102.55,102.564,102.506,102.552,65598957.0
2006-12-26 17:12:00,102.553,102.58,102.553,102.57,125995809.0
2006-12-26 17:13:00,102.57,102.6,102.555,102.59,69248176.0
2006-12-26 17:14:00,102.6,102.6,102.557,102.575,70044580.0
2006-12-26 17:15:00,102.595,102.605,102.56,102.56,11454462.0
2006-12-26 17:16:00,102.56,102.585,102.56,102.585,61930665.0
2006-12-26 17:17:00,102.583,102.6,102.583,102.6,60684815.0
2006-12-26 17:18:00,102.6,102.605,102.595,102.6,71215269.0
2006-12-26 17:19:00,102.61,102.628,102.59,102.628,68970606.0
2006-12-26 17:20:00,102.625,102.63,102.609,102.625,91169840.0
2006-12-26 17:21:00,102.612,102.631,102.606,102.607,129544326.0
2006-12-26 17:22:00,102.605,102.62,102.595,102.6,87214315.0
2006-12-26 17:23:00,102.6,102.625,102.6,102.625,36611829.0
2006-12-26 17:24:00,102.625,102.625,102.602,102.608,62724215.0
2006-12-26 17:25:00,102.605,102.63,102.605,102.63,69191345.0
2006-12-26 17:26:00,102.62,102.625,102.615,102.615,56340623.0
2006-12-26 17:27:00,102.625,102.625,102.6,102.608,59706466.0
2006-12-26 17:28:00,102.59,102.605,102.58,102.592,124344650.0
2006-12-26 17:29:00,102.573,102.62,102.573,102.585,91409620.0
2006-12-26 17:30:00,102.585,102.595,102.575,102.59,148598799.0
2006-12-26 17:31:00,102.588,102.607,102.588,102.59,69167472.0
2006-12-26 17:32:00,102.595,102.597,102.55,102.585,46975286.0
2006-12-26 17:33:00,102.585,102.585,102.55,102.55,110174398.0
2006-12-26 17:34:00,102.55,102.555,102.547,102.555,149020797.0
2006-12-26 17:35:00,102.555,102.565,102.553,102.565,65933274.0
2006-12-26 17:36:00,102.558,102.565,102.548,102.548,51773973.0
2006-12-26 17:37:00,102.545,102.566,102.545,102.552,104774764.0
2006-12-26 17:38:00,102.55,102.555,102.54,102.55,75016373.0
2006-12-26 17:39:00,102.55,102.555,102.542,102.555,194013585.0
2006-12-26 17:40:00,102.55,102.57,102.504,102.57,70178406.0
2006-12-26 17:41:00,102.565,102.565,102.55,102.55,100064829.0
2006-12-26 17:42:00,102.55,102.564,102.549,102.55,79995336.0
2006-12-26 17:43:00,102.55,102.557,102.543,102.555,62669119.0
2006-12-26 17:44:00,102.545,102.555,102.538,102.54,57496471.0
2006-12-26 17:45:00,102.54,102.553,102.54,102.55,104809736.0
2006-12-26 17:46:00,102.55,102.55,102.545,102.545,108055928.0
2006-12-26 17:47:00,102.545,102.566,102.545,102.56,200843046.0
2006-12-26 17:48:00,102.57,102.586,102.563,102.563,112282932.0
2006-12-26 17:49:00,102.57,102.57,102.535,102.535,70593374.0
2006-12-26 17:50:00,102.535,102.548,102.514,102.515,101177871.0
2006-12-26 17:51:00,102.525,102.525,102.508,102.525,34044092.0
2006-12-26 17:52:00,102.52,102.545,102.495,102.495,112066771.0
2006-12-26 17:53:00,102.535,102.54,102.525,102.533,56145076.0
2006-12-26 17:54:00,102.535,102.54,102.53,102.533,33937046.0
2006-12-26 17:55:00,102.545,102.545,102.51,102.54,87708425.0
2006-12-26 17:56:00,102.54,102.54,102.513,102.513,111818034.0
2006-12-26 17:57:00,102.515,102.516,102.503,102.51,53706843.0
2006-12-26 17:58:00,102.505,102.53,102.478,102.53,199113666.0
2006-12-26 17:59:00,102.515,102.535,102.505,102.505,14581257.0
2006-12-26 18:00:00,102.5,102.51,102.44,102.44,120899680.0
2006-12-26 18:01:00,102.485,102.505,102.441,102.505,71221399.0
2006-12-26 18:02:00,102.5,102.52,102.5,102.52,48512265.0
2006-12-26 18:03:00,102.508,102.525,102.5,102.525,116581252.0
2006-12-26 18:04:00,102.517,102.525,102.51,102.515,63744384.0
2006-12-26 18:05:00,102.51,102.56,102.51,102.55,71232351.0
2006-12-26 18:06:00,102.55,102.556,102.545,102.555,51959463.0
2006-12-26 18:07:00,102.555,102.555,102.515,102.545,69117988.0
2006-12-26 18:08:00,102.555,102.555,102.528,102.545,67593950.0
2006-12-26 18:09:00,102.505,102.551,102.505,102.543,70633906.0
2006-12-26 18:10:00,102.542,102.553,102.542,102.545,58717265.0
2006-12-26 18:11:00,102.54,102.555,102.535,102.535,17116529.0
2006-12-26 18:12:00,102.53,102.552,102.529,102.55,122258236.0
2006-12-26 18:13:00,102.545,102.545,102.53,102.54,156583246.0
2006-12-26 18:14:00,102.535,102.55,102.532,102.545,98866334.0
2006-12-26 18:15:00,102.54,102.54,102.535,102.54,41739726.0
2006-12-26 18:16:00,102.537,102.545,102.48,102.53,28695579.0
2006-12-26 18:17:00,102.535,102.54,102.513,102.515,81673056.0
2006-12-26 18:18:00,102.525,102.55,102.525,102.53,75239563.0
2006-12-26 18:19:00,102.525,102.548,102.489,102.545,126466236.0
2006-12-26 18:20:00,102.54,102.545,102.54,102.54,25833766.0
2006-12-26 18:21:00,102.535,102.55,102.531,102.55,46286966.0
2006-12-26 18:22:00,102.537,102.553,102.537,102.54,32412916.0
2006-12-26 18:23:00,102.54,102.547,102.537,102.537,123979339.0
2006-12-26 18:24:00,102.54,102.548,102.535,102.535,49320474.0
2006-12-26 18:25:00,102.545,102.545,102.527,102.545,57295042.0
2006-12-26 18:26:00,102.545,102.55,102.529,102.55,55691635.0
2006-12-26 18:27:00,102.55,102.55,102.535,102.55,98235982.0
2006-12-26 18:28:00,102.543,102.547,102.533,102.535,79221794.0
2006-12-26 18:29:00,102.525,102.55,102.512,102.528,43222659.0
2006-12-26 18:30:00,102.515,102.532,102.515,102.515,63593950.0
2006-12-26 18:31:00,102.513,102.523,102.492,102.517,159810428.0
2006-12-26 18:32:00,102.522,102.531,102.515,102.53,47158305.0
2006-12-26 18:34:00,102.53,102.54,102.51,102.54,81352777.0
2006-12-26 18:35:00,102.525,102.537,102.51,102.51,57485681.0
2006-12-26 18:36:00,102.5,102.515,102.475,102.475,116097931.0
2006-12-26 18:37:00,102.5,102.51,102.455,102.51,124017909.0
2006-12-26 18:38:00,102.495,102.519,102.495,102.507,54846780.0
2006-12-26 18:39:00,102.51,102.525,102.503,102.525,53969459.0
2006-12-26 18:40:00,102.5,102.514,102.5,102.51,51558960.0
2006-12-26 18:41:00,102.503,102.513,102.503,102.508,49502552.0
2006-12-26 18:42:00,102.515,102.515,102.499,102.5,44672128.0
2006-12-26 18:43:00,102.498,102.51,102.495,102.505,29914012.0
2006-12-26 18:44:00,102.5,102.529,102.5,102.5,74668371.0
2006-12-26 18:45:00,102.515,102.535,102.513,102.527,62127054.0
2006-12-26 18:46:00,102.517,102.53,102.513,102.525,56012402.0
2006-12-26 18:47:00,102.515,102.527,102.51,102.51,167910346.0
2006-12-26 18:48:00,102.52,102.52,102.5,102.52,64297723.0
2006-12-26 18:49:00,102.525,102.53,102.512,102.512,26204826.0
2006-12-26 18:50:00,102.51,102.525,102.504,102.505,72182394.0
2006-12-26 18:51:00,102.495,102.495,102.473,102.48,65766433.0
2006-12-26 18:52:00,102.49,102.495,102.465,102.495,36853193.0
2006-12-26 18:53:00,102.49,102.495,102.47,102.47,81703085.0
2006-12-26 18:54:00,102.465,102.5,102.465,102.478,103368079.0
2006-12-26 18:55:00,102.475,102.501,102.475,102.493,81268837.0
2006-12-26 18:56:00,102.5,102.507,102.46,102.493,36095920.0
2006-12-26 18:57:00,102.49,102.499,102.478,102.478,166488433.0
2006-12-26 18:58:00,102.49,102.49,102.463,102.48,155859046.0
2006-12-26 18:59:00,102.48,102.512,102.47,102.5,72940543.0
2006-12-26 19:00:00,102.515,102.515,102.487,102.51,57022070.0
2006-12-26 19:01:00,102.5,102.52,102.498,102.52,64561524.0
2006-12-26 19:02:00,102.52,102.535,102.52,102.525,87466061.0
2006-12-26 19:03:00,102.525,102.525,102.508,102.515,37923419.0
2006-12-26 19:04:00,102.5,102.52,102.5,102.51,184193062.0
2006-12-26 19:05:00,102.52,102.535,102.495,102.495,53812021.0
2006-12-26 19:06:00,102.525,102.55,102.525,102.535,99040584.0
2006-12-26 19:07:00,102.545,102.56,102.543,102.55,72536468.0
2006-12-26 19:08:00,102.56,102.56,102.538,102.538,46174308.0
2006-12-26 19:09:00,102.545,102.57,102.545,102.57,110400443.0
2006-12-26 19:10:00,102.57,102.64,102.57,102.62,77181747.0
2006-12-26 19:11:00,102.605,102.63,102.605,102.627,29299403.0
2006-12-26 19:12:00,102.63,102.63,102.58,102.613,76743218.0
2006-12-26 19:13:00,102.607,102.625,102.598,102.598,77322792.0
2006-12-26 19:14:00,102.6,102.617,102.6,102.605,55579729.0
2006-12-26 19:15:00,102.6,102.612,102.58,102.595,64316131.0
2006-12-26 19:16:00,102.58,102.608,102.58,102.59,135029843.0
2006-12-26 19:17:00,102.595,102.605,102.585,102.585,69744179.0
2006-12-26 19:18:00,102.585,102.603,102.585,102.595,62943458.0
2006-12-26 19:19:00,102.59,102.602,102.58,102.58,156425063.0
2006-12-26 19:20:00,102.577,102.593,102.57,102.585,83194051.0
2006-12-26 19:21:00,102.585,102.585,102.557,102.585,68116598.0
2006-12-26 19:22:00,102.585,102.593,102.57,102.585,83929270.0
2006-12-26 19:23:00,102.59,102.6,102.585,102.6,32117132.0
2006-12-26 19:24:00,102.595,102.63,102.59,102.63,41179543.0
2006-12-26 19:25:00,102.628,102.628,102.613,102.613,52433341.0
2006-12-26 19:26:00,102.615,102.615,102.595,102.61,91618351.0
2006-12-26 19:27:00,102.603,102.613,102.58,102.605,174424850.0
2006-12-26 19:28:00,102.615,102.63,102.615,102.63,33413182.0
2006-12-26 19:29:00,102.63,102.635,102.615,102.62,56670897.0
2006-12-26 19:30:00,102.63,102.635,102.615,102.615,38408955.0
2006-12-26 19:31:00,102.615,102.641,102.615,102.63,106555653.0
2006-12-26 19:32:00,102.637,102.655,102.61,102.63,116819477.0
2006-12-26 19:33:00,102.627,102.64,102.627,102.635,43898911.0
2006-12-26 19:34:00,102.632,102.65,102.625,102.64,51543397.0
2006-12-26 19:35:00,102.64,102.65,102.635,102.65,68731926.0
2006-12-26 19:36:00,102.645,102.657,102.643,102.645,78122808.0
2006-12-26 19:37:00,102.645,102.65,102.637,102.64,71284867.0
2006-12-26 19:38:00,102.65,102.655,102.64,102.64,54288673.0
2006-12-26 19:39:00,102.625,102.65,102.587,102.635,104748207.0
2006-12-26 19:40:00,102.627,102.647,102.597,102.64,74572206.0
2006-12-26 19:41:00,102.635,102.651,102.63,102.63,45891932.0
2006-12-26 19:42:00,102.625,102.638,102.625,102.635,9362518.0
2006-12-26 19:43:00,102.645,102.645,102.622,102.627,49567834.0
2006-12-26 19:44:00,102.63,102.64,102.623,102.64,70204190.0
2006-12-26 19:45:00,102.63,102.638,102.625,102.625,92580566.0
2006-12-26 19:46:00,102.625,102.63,102.575,102.63,90011882.0
2006-12-26 19:47:00,102.58,102.645,102.58,102.615,77926806.0
2006-12-26 19:48:00,102.61,102.61,102.565,102.565,55512499.0
2006-12-26 19:49:00,102.603,102.604,102.565,102.585,103713289.0
2006-12-26 19:50:00,102.595,102.613,102.595,102.613,77307145.0
2006-12-26 19:51:00,102.613,102.615,102.605,102.615,75160606.0
2006-12-26 19:52:00,102.605,102.645,102.605,102.645,63618057.0
2006-12-26 19:53:00,102.642,102.642,102.61,102.635,35917410.0
2006-12-26 19:54:00,102.63,102.63,102.6,102.612,186279415.0
2006-12-26 19:55:00,102.62,102.625,102.6,102.615,76693623.0
2006-12-26 19:56:00,102.62,102.62,102.605,102.61,53668971.0
2006-12-26 19:57:00,102.6,102.609,102.593,102.593,26031535.0
2006-12-26 19:58:00,102.59,102.609,102.59,102.603,109465987.0
2006-12-26 19:59:00,102.605,102.645,102.585,102.645,81876760.0
2006-12-26 20:00:00,102.63,102.635,102.605,102.635,57979918.0
2006-12-26 20:01:00,102.635,102.635,102.608,102.61,60259400.0
2006-12-26 20:02:00,102.63,102.64,102.62,102.625,73496158.0
2006-12-26 20:03:00,102.63,102.657,102.62,102.62,86622211.0
2006-12-26 20:04:00,102.63,102.643,102.63,102.643,46644174.0
2006-12-26 20:05:00,102.655,102.655,102.618,102.65,157685524.0
2006-12-26 20:06:00,102.635,102.655,102.609,102.61,12938678.0
2006-12-26 20:07:00,102.613,102.613,102.595,102.595,37574004.0
2006-12-26 20:08:00,102.59,102.605,102.59,102.605,44605865.0
2006-12-26 20:09:00,102.605,102.63,102.593,102.63,71984954.0
2006-12-26 20:10:00,102.62,102.637,102.62,102.637,37128219.0
2006-12-26 20:11:00,102.635,102.637,102.61,102.61,107902448.0
2006-12-26 20:12:00,102.635,102.64,102.625,102.625,76034768.0
2006-12-26 20:13:00,102.635,102.65,102.628,102.64,31035203.0
2006-12-26 20:14:00,102.635,102.65,102.623,102.635,76400686.0
2006-12-26 20:15:00,102.645,102.645,102.602,102.62,41737327.0
2006-12-26 20:16:00,102.618,102.64,102.605,102.62,61972542.0
2006-12-26 20:17:00,102.625,102.625,102.61,102.615,77913967.0
2006-12-26 20:18:00,102.617,102.628,102.6,102.6,13051626.0
2006-12-26 20:19:00,102.6,102.62,102.595,102.605,160858367.0
2006-12-26 20:21:00,102.615,102.62,102.576,102.615,60448580.0
2006-12-26 20:22:00,102.602,102.602,102.585,102.59,80785516.0
2006-12-26 20:23:00,102.595,102.595,102.53,102.595,103642025.0
2006-12-26 20:24:00,102.59,102.59,102.55,102.56,93136109.0
2006-12-26 20:25:00,102.545,102.55,102.51,102.52,59781800.0
2006-12-26 20:26:00,102.525,102.525,102.495,102.518,50753147.0
2006-12-26 20:27:00,102.5,102.518,102.5,102.51,63590166.0
2006-12-26 20:28:00,102.495,102.512,102.485,102.49,195978704.0
2006-12-26 20:29:00,102.49,102.498,102.452,102.485,68095241.0
2006-12-26 20:30:00,102.477,102.5,102.469,102.5,45193553.0
2006-12-26 20:31:00,102.5,102.504,102.48,102.498,115903366.0
2006-12-26 20:32:00,102.51,102.51,102.45,102.5,177721973.0
2006-12-26 20:33:00,102.5,102.511,102.478,102.495,74628625.0
2006-12-26 20:34:00,102.505,102.51,102.5,102.505,57696248.0
2006-12-26 20:35:00,102.505,102.512,102.499,102.512,34654063.0
2006-12-26 20:36:00,102.514,102.532,102.501,102.507,71844872.0
2006-12-26 20:37:00,102.515,102.52,102.455,102.495,20576506.0
2006-12-26 20:38:00,102.48,102.49,102.465,102.485,54696683.0
2006-12-26 20:39:00,102.485,102.49,102.485,102.485,36401459.0
2006-12-26 20:40:00,102.48,102.498,102.473,102.473,50224950.0
2006-12-26 20:41:00,102.47,102.488,102.47,102.488,104145758.0
2006-12-26 20:42:00,102.483,102.485,102.47,102.47,28632007.0
2006-12-26 20:43:00,102.48,102.5,102.48,102.49,152491293.0
2006-12-26 20:44:00,102.495,102.495,102.48,102.48,180605135.0
2006-12-26 20:45:00,102.477,102.495,102.477,102.495,47128936.0
2006-12-26 20:46:00,102.5,102.51,102.463,102.485,105577440.0
2006-12-26 20:47:00,102.503,102.52,102.495,102.52,23863355.0
2006-12-26 20:48:00,102.505,102.525,102.505,102.51,92822589.0
2006-12-26 20:49:00,102.505,102.525,102.505,102.51,146210254.0
2006-12-26 20:50:00,102.495,102.52,102.493,102.505,39661173.0
2006-12-26 20:51:00,102.51,102.51,102.478,102.49,144741552.0
2006-12-26 20:52:00,102.49,102.49,102.462,102.462,143870645.0
2006-12-26 20:53:00,102.47,102.485,102.464,102.485,94391114.0
2006-12-26 20:54:00,102.495,102.507,102.495,102.505,134482379.0
2006-12-26 20:55:00,102.495,102.5,102.485,102.495,62606834.0
2006-12-26 20:56:00,102.495,102.502,102.495,102.495,104217896.0
2006-12-26 20:57:00,102.49,102.49,102.475,102.475,89830431.0
2006-12-26 20:58:00,102.475,102.49,102.457,102.475,139150864.0
2006-12-26 20:59:00,102.48,102.485,102.463,102.485,75602052.0
2006-12-26 21:00:00,102.475,102.483,102.46,102.48,124483374.0
2006-12-26 21:01:00,102.475,102.48,102.455,102.475,124475905.0
2006-12-26 21:02:00,102.47,102.495,102.444,102.48,58333059.0
2006-12-26 21:03:00,102.49,102.496,102.475,102.495,97021973.0
2006-12-26 21:04:00,102.49,102.495,102.465,102.495,81286388.0
2006-12-26 21:05:00,102.48,102.51,102.48,102.51,110753036.0
2006-12-26 21:06:00,102.5,102.51,102.5,102.51,29540203.0
2006-12-26 21:07:00,102.515,102.515,102.49,102.515,56713268.0
2006-12-26 21:08:00,102.505,102.519,102.5,102.5,76210989.0
2006-12-26 21:09:00,102.503,102.515,102.465,102.495,107712961.0
2006-12-26 21:10:00,102.505,102.51,102.465,102.49,56947872.0
2006-12-26 21:11:00,102.505,102.511,102.495,102.505,95660464.0
2006-12-26 21:12:00,102.49,102.52,102.49,102.52,37000673.0
2006-12-26 21:13:00,102.52,102.525,102.517,102.525,62023905.0
2006-12-26 21:14:00,102.52,102.528,102.52,102.525,68156361.0
2006-12-26 21:15:00,102.518,102.53,102.481,102.515,170794638.0
2006-12-26 21:16:00,102.515,102.53,102.515,102.53,96783359.0
2006-12-26 21:17:00,102.525,102.543,102.52,102.525,41622251.0
2006-12-26 21:18:00,102.528,102.535,102.523,102.535,49175057.0
2006-12-26 21:19:00,102.535,102.535,102.515,102.518,93873176.0
2006-12-26 21:20:00,102.528,102.55,102.52,102.535,47024309.0
2006-12-26 21:21:00,102.542,102.55,102.541,102.55,110141822.0
2006-12-26 21:22:00,102.555,102.555,102.527,102.55,37103677.0
2006-12-26 21:23:00,102.545,102.555,102.545,102.55,72938375.0
2006-12-26 21:24:00,102.55,102.55,102.5,102.53,84870107.0
2006-12-26 21:25:00,102.525,102.525,102.507,102.507,63296366.0
2006-12-26 21:26:00,102.515,102.54,102.515,102.52,67133797.0
2006-12-26 21:27:00,102.52,102.54,102.52,102.54,57136291.0
2006-12-26 21:28:00,102.532,102.545,102.532,102.545,108950442.0
2006-12-26 21:29:00,102.55,102.55,102.54,102.545,128944213.0
2006-12-26 21:30:00,102.555,102.555,102.54,102.54,81378238.0
2006-12-26 21:31:00,102.55,102.55,102.528,102.55,35280867.0
2006-12-26 21:32:00,102.55,102.55,102.541,102.548,111027836.0
2006-12-26 21:33:00,102.545,102.56,102.545,102.555,34853472.0
2006-12-26 21:34:00,102.555,102.555,102.533,102.533,38075172.0
2006-12-26 21:35:00,102.535,102.548,102.527,102.545,117255889.0
2006-12-26 21:36:00,102.552,102.56,102.543,102.545,32616916.0
2006-12-26 21:37:00,102.55,102.556,102.53,102.54,80664031.0
2006-12-26 21:38:00,102.55,102.55,102.527,102.547,45537154.0
2006-12-26 21:39:00,102.54,102.56,102.507,102.56,106659522.0
2006-12-26 21:40:00,102.558,102.558,102.549,102.555,119694183.0
2006-12-26 21:41:00,102.55,102.55,102.495,102.495,90897890.0
2006-12-26 21:42:00,102.53,102.555,102.53,102.555,155823936.0
2006-12-26 21:43:00,102.55,102.555,102.548,102.55,46431728.0
2006-12-26 21:44:00,102.545,102.559,102.545,102.555,39095342.0
2006-12-26 21:45:00,102.552,102.56,102.545,102.545,85947616.0
2006-12-26 21:46:00,102.555,102.555,102.538,102.54,92534737.0
2006-12-26 21:47:00,102.53,102.56,102.53,102.56,56635533.0
2006-12-26 21:48:00,102.547,102.557,102.492,102.555,100920056.0
2006-12-26 21:49:00,102.55,102.552,102.538,102.552,41481614.0
2006-12-26 21:50:00,102.55,102.565,102.55,102.552,32186462.0
2006-12-26 21:51:00,102.555,102.555,102.498,102.545,123195334.0
2006-12-26 21:52:00,102.548,102.556,102.538,102.54,109102477.0
2006-12-26 21:53:00,102.54,102.56,102.533,102.56,104162349.0
2006-12-26 21:54:00,102.565,102.571,102.55,102.55,76741000.0
2006-12-26 21:55:00,102.55,102.56,102.523,102.545,197962383.0
2006-12-26 21:56:00,102.538,102.562,102.538,102.552,95920638.0
2006-12-26 21:57:00,102.553,102.562,102.55,102.55,42112789.0
2006-12-26 21:58:00,102.54,102.551,102.53,102.55,40977130.0
2006-12-26 21:59:00,102.55,102.575,102.525,102.575,94645804.0
2006-12-26 22:00:00,102.573,102.58,102.565,102.57,108012927.0
2006-12-26 22:01:00,102.575,102.59,102.565,102.57,43974679.0
2006-12-26 22:02:00,102.58,102.582,102.56,102.56,59650870.0
2006-12-26 22:03:00,102.57,102.59,102.555,102.578,53259846.0
2006-12-26 22:04:00,102.58,102.59,102.538,102.575,63596087.0
2006-12-26 22:05:00,102.57,102.585,102.555,102.555,42602995.0
2006-12-26 22:06:00,102.575,102.586,102.563,102.575,99354531.0
2006-12-26 22:07:00,102.57,102.59,102.57,102.58,100442805.0
2006-12-26 22:08:00,102.58,102.59,102.575,102.575,75826131.0
2006-12-26 22:09:00,102.565,102.59,102.565,102.58,69318880.0
2006-12-26 22:10:00,102.585,102.587,102.565,102.565,25143427.0
2006-12-26 22:11:00,102.56,102.575,102.558,102.575,92493974.0
2006-12-26 22:12:00,102.568,102.569,102.558,102.558,60393917.0
2006-12-26 22:13:00,102.565,102.58,102.565,102.575,47339651.0
2006-12-26 22:14:00,102.57,102.573,102.54,102.54,97386166.0
2006-12-26 22:15:00,102.55,102.55,102.518,102.518,130566211.0
2006-12-26 22:16:00,102.53,102.53,102.519,102.53,53469895.0
2006-12-26 22:17:00,102.532,102.547,102.518,102.547,100786605.0
2006-12-26 22:18:00,102.55,102.55,102.51,102.51,98422173.0
2006-12-26 22:19:00,102.51,102.555,102.51,102.555,36070688.0
2006-12-26 22:20:00,102.55,102.55,102.528,102.528,22188107.0
2006-12-26 22:21:00,102.523,102.546,102.477,102.545,77962956.0
2006-12-26 22:22:00,102.547,102.563,102.547,102.55,34102928.0
2006-12-26 22:23:00,102.555,102.565,102.55,102.56,35967519.0
2006-12-26 22:24:00,102.545,102.565,102.545,102.555,60218428.0
2006-12-26 22:25:00,102.555,102.59,102.555,102.59,21255153.0
2006-12-26 22:26:00,102.545,102.574,102.515,102.545,100706829.0
2006-12-26 22:27:00,102.515,102.56,102.515,102.56,49191499.0
2006-12-26 22:28:00,102.57,102.59,102.57,102.59,64525719.0
2006-12-26 22:29:00,102.57,102.584,102.56,102.575,191699829.0
2006-12-26 22:30:00,102.573,102.581,102.56,102.56,68414872.0
2006-12-26 22:31:00,102.57,102.57,102.523,102.547,136462163.0
2006-12-26 22:32:00,102.565,102.57,102.538,102.545,22197664.0
2006-12-26 22:33:00,102.545,102.56,102.525,102.525,92542479.0
2006-12-26 22:34:00,102.52,102.539,102.515,102.515,100355393.0
2006-12-26 22:35:00,102.515,102.53,102.515,102.53,106320403.0
2006-12-26 22:36:00,102.53,102.535,102.52,102.52,17459572.0
2006-12-26 22:37:00,102.52,102.535,102.519,102.525,39733690.0
2006-12-26 22:38:00,102.52,102.54,102.52,102.54,29264331.0
2006-12-26 22:39:00,102.55,102.55,102.532,102.535,17170602.0
2006-12-26 22:40:00,102.543,102.551,102.525,102.525,60392472.0
2006-12-26 22:41:00,102.525,102.527,102.51,102.51,86272478.0
2006-12-26 22:42:00,102.5,102.535,102.5,102.515,29710253.0
2006-12-26 22:43:00,102.515,102.53,102.512,102.53,43976799.0
2006-12-26 22:44:00,102.53,102.53,102.515,102.525,41464398.0
2006-12-26 22:45:00,102.525,102.525,102.51,102.515,47681420.0
2006-12-26 22:46:00,102.515,102.543,102.515,102.543,84489164.0
2006-12-26 22:47:00,102.55,102.559,102.545,102.545,63097144.0
2006-12-26 22:48:00,102.555,102.576,102.525,102.548,67480614.0
2006-12-26 22:49:00,102.548,102.607,102.54,102.607,94781000.0
2006-12-26 22:50:00,102.61,102.61,102.591,102.607,61733778.0
2006-12-26 22:51:00,102.61,102.615,102.603,102.605,159316230.0
2006-12-26 22:52:00,102.615,102.616,102.585,102.59,48630711.0
2006-12-26 22:53:00,102.58,102.61,102.58,102.59,74926651.0
2006-12-26 22:54:00,102.6,102.6,102.57,102.575,90795206.0
2006-12-26 22:55:00,102.568,102.605,102.568,102.605,80793479.0
2006-12-26 22:56:00,102.6,102.639,102.6,102.618,77405400.0
2006-12-26 22:57:00,102.628,102.63,102.596,102.62,151056030.0
2006-12-26 22:58:00,102.605,102.625,102.605,102.625,28212331.0
2006-12-26 22:59:00,102.63,102.635,102.62,102.635,81685446.0
2006-12-26 23:00:00,102.635,102.638,102.605,102.605,71531897.0
2006-12-26 23:01:00,102.605,102.635,102.582,102.582,28100148.0
2006-12-26 23:02:00,102.58,102.63,102.58,102.612,83406541.0
2006-12-26 23:03:00,102.61,102.62,102.607,102.61,70399350.0
2006-12-26 23:04:00,102.615,102.619,102.597,102.615,33993101.0
2006-12-26 23:05:00,102.605,102.616,102.595,102.595,36372745.0
2006-12-26 23:06:00,102.585,102.615,102.585,102.615,126070213.0
2006-12-26 23:07:00,102.605,102.608,102.585,102.608,49334574.0
2006-12-26 23:08:00,102.61,102.62,102.603,102.62,131668680.0
2006-12-26 23:09:00,102.615,102.62,102.593,102.593,52940459.0
2006-12-26 23:10:00,102.615,102.62,102.597,102.597,43338183.0
2006-12-26 23:11:00,102.605,102.61,102.595,102.595,16877259.0
2006-12-26 23:12:00,102.59,102.59,102.575,102.575,141013117.0
2006-12-26 23:13:00,102.568,102.588,102.568,102.578,182677329.0
2006-12-26 23:14:00,102.583,102.6,102.572,102.6,18192671.0
2006-12-26 23:15:00,102.59,102.605,102.575,102.595,74013448.0
2006-12-26 23:16:00,102.59,102.594,102.57,102.575,49855526.0
2006-12-26 23:17:00,102.585,102.595,102.578,102.595,38688595.0
2006-12-26 23:18:00,102.587,102.6,102.569,102.6,74164090.0
2006-12-26 23:19:00,102.605,102.605,102.588,102.59,147218610.0
2006-12-26 23:20:00,102.58,102.61,102.58,102.6,68155251.0
2006-12-26 23:21:00,102.61,102.61,102.545,102.59,90247613.0
2006-12-26 23:22:00,102.595,102.6,102.591,102.6,36947157.0
2006-12-26 23:23:00,102.595,102.6,102.587,102.588,62526558.0
2006-12-26 23:24:00,102.588,102.605,102.588,102.595,46366920.0
2006-12-26 23:25:00,102.59,102.605,102.585,102.59,50987584.0
2006-12-26 23:26:00,102.595,102.61,102.572,102.585,113378898.0
2006-12-26 23:27:00,102.585,102.595,102.555,102.583,71946110.0
2006-12-26 23:28:00,102.595,102.595,102.557,102.57,99425548.0
2006-12-26 23:29:00,102.57,102.587,102.57,102.587,75431051.0
2006-12-26 23:30:00,102.585,102.585,102.56,102.56,71115307.0
2006-12-26 23:31:00,102.565,102.58,102.555,102.565,72144631.0
2006-12-26 23:32:00,102.565,102.575,102.565,102.575,124334688.0
2006-12-26 23:33:00,102.575,102.575,102.567,102.575,65924393.0
2006-12-26 23:34:00,102.57,102.585,102.563,102.585,138511690.0
2006-12-26 23:35:00,102.587,102.601,102.575,102.575,38730068.0
2006-12-26 23:36:00,102.575,102.592,102.57,102.57,65435394.0
2006-12-26 23:37:00,102.575,102.595,102.575,102.58,35109700.0
2006-12-26 23:38:00,102.585,102.6,102.585,102.6,43290928.0
2006-12-26 23:39:00,102.595,102.61,102.595,102.605,95458608.0
2006-12-26 23:40:00,102.605,102.605,102.582,102.582,75842250.0
2006-12-26 23:41:00,102.59,102.6,102.585,102.6,48253898.0
2006-12-26 23:42:00,102.6,102.605,102.59,102.595,120103932.0
2006-12-26 23:43:00,102.595,102.61,102.575,102.61,68416459.0
2006-12-26 23:44:00,102.605,102.615,102.59,102.61,37815941.0
2006-12-26 23:45:00,102.61,102.615,102.6,102.6,107254121.0
2006-12-26 23:46:00,102.595,102.605,102.593,102.598,86686109.0
2006-12-26 23:47:00,102.605,102.615,102.585,102.61,93988077.0
2006-12-26 23:48:00,102.61,102.61,102.592,102.603,84649845.0
2006-12-26 23:49:00,102.595,102.595,102.57,102.57,116979854.0
2006-12-26 23:50:00,102.565,102.581,102.565,102.575,28822740.0
2006-12-26 23:51:00,102.57,102.57,102.545,102.545,126987467.0
2006-12-26 23:52:00,102.555,102.57,102.527,102.563,42149944.0
2006-12-26 23:53:00,102.565,102.578,102.56,102.562,34211667.0
2006-12-26 23:54:00,102.57,102.58,102.55,102.55,42684414.0
2006-12-26 23:55:00,102.55,102.55,102.532,102.545,59298669.0
2006-12-26 23:56:00,102.543,102.562,102.543,102.555,31351311.0
2006-12-26 23:57:00,102.55,102.557,102.54,102.54,17618282.0
2006-12-26 23:58:00,102.54,102.558,102.54,102.555,109463001.0
2006-12-27 00:13:00,102.55,102.55,102.5,102.5,75730625.0
2006-12-27 00:14:00,102.49,102.52,102.49,102.52,51994590.0
2006-12-27 00:15:00,102.51,102.515,102.45,102.515,61660646.0
2006-12-27 00:16:00,102.515,102.515,102.505,102.505,157557929.0
2006-12-27 00:17:00,102.51,102.515,102.502,102.51,59251620.0
2006-12-27 00:18:00,102.498,102.515,102.498,102.505,69505681.0
2006-12-27 00:19:00,102.51,102.51,102.495,102.505,23089557.0
2006-12-27 00:20:00,102.505,102.505,102.49,102.505,41071169.0
2006-12-27 00:22:00,102.51,102.51,102.465,102.49,74990623.0
2006-12-27 00:23:00,102.49,102.505,102.489,102.5,91630675.0
2006-12-27 00:24:00,102.5,102.52,102.5,102.503,60795908.0
2006-12-27 00:25:00,102.505,102.515,102.492,102.5,22896712.0
2006-12-27 00:26:00,102.525,102.535,102.525,102.535,3429078.0
2006-12-27 00:27:00,102.535,102.535,102.52,102.52,64813208.0
2006-12-27 00:28:00,102.525,102.54,102.523,102.54,61965535.0
2006-12-27 00:29:00,102.53,102.54,102.525,102.535,67472487.0
2006-12-27 00:30:00,102.535,102.535,102.515,102.535,68741438.0
2006-12-27 00:31:00,102.525,102.535,102.52,102.52,46759403.0
2006-12-27 00:32:00,102.525,102.535,102.485,102.485,54693569.0
2006-12-27 00:33:00,102.527,102.539,102.523,102.523,42255536.0
2006-12-27 00:34:00,102.53,102.53,102.473,102.53,22817101.0
2006-12-27 00:35:00,102.525,102.535,102.512,102.53,17327382.0
2006-12-27 00:36:00,102.525,102.526,102.516,102.525,153701743.0
2006-12-27 00:37:00,102.525,102.536,102.505,102.505,55697654.0
2006-12-27 00:38:00,102.508,102.53,102.508,102.53,60597390.0
2006-12-27 00:39:00,102.53,102.535,102.52,102.525,59709970.0
2006-12-27 00:40:00,102.525,102.536,102.51,102.515,102600227.0
2006-12-27 00:41:00,102.505,102.525,102.503,102.51,59943986.0
2006-12-27 00:42:00,102.51,102.536,102.51,102.525,23186281.0
2006-12-27 00:43:00,102.525,102.535,102.471,102.51,82657681.0
2006-12-27 00:44:00,102.52,102.52,102.49,102.502,53240545.0
2006-12-27 00:45:00,102.5,102.518,102.488,102.495,69764419.0
2006-12-27 00:46:00,102.495,102.505,102.49,102.49,96141405.0
2006-12-27 00:47:00,102.5,102.505,102.495,102.495,58245234.0
2006-12-27 00:48:00,102.5,102.511,102.5,102.505,52960910.0
2006-12-27 00:49:00,102.505,102.505,102.44,102.49,95098656.0
2006-12-27 00:50:00,102.48,102.52,102.47,102.52,41396585.0
2006-12-27 00:52:00,102.525,102.525,102.509,102.513,16089690.0
2006-12-27 00:53:00,102.515,102.535,102.515,102.535,90186039.0
2006-12-27 00:54:00,102.53,102.53,102.475,102.495,52078106.0
2006-12-27 00:55:00,102.49,102.496,102.49,102.49,61736754.0
2006-12-27 00:56:00,102.488,102.488,102.46,102.473,99420030.0
2006-12-27 00:57:00,102.475,102.505,102.475,102.477,172504402.0
2006-12-27 00:58:00,102.483,102.498,102.483,102.498,39966720.0
2006-12-27 00:59:00,102.5,102.51,102.493,102.495,33481340.0
2006-12-27 01:00:00,102.49,102.525,102.49,102.51,21977271.0
2006-12-27 01:01:00,102.505,102.52,102.488,102.505,163401545.0
2006-12-27 01:03:00,102.515,102.515,102.482,102.49,74436691.0
2006-12-27 01:04:00,102.495,102.514,102.495,102.513,97978559.0
2006-12-27 01:05:00,102.515,102.515,102.49,102.505,45114993.0
2006-12-27 01:06:00,102.505,102.515,102.492,102.515,39433905.0
2006-12-27 01:07:00,102.505,102.52,102.5,102.5,56813480.0
2006-12-27 01:08:00,102.505,102.516,102.5,102.5,32770231.0
2006-12-27 01:09:00,102.505,102.51,102.485,102.51,74637653.0
2006-12-27 01:10:00,102.51,102.53,102.504,102.505,93325204.0
2006-12-27 01:11:00,102.51,102.51,102.46,102.5,68690650.0
2006-12-27 01:12:00,102.5,102.5,102.49,102.49,54666406.0
2006-12-27 01:13:00,102.485,102.496,102.485,102.485,46961371.0
2006-12-27 01:14:00,102.48,102.505,102.48,102.495,86417995.0
2006-12-27 01:15:00,102.495,102.5,102.488,102.495,26068491.0
2006-12-27 01:16:00,102.485,102.505,102.481,102.505,46620879.0
2006-12-27 01:17:00,102.5,102.517,102.5,102.5,80329348.0
2006-12-27 01:18:00,102.51,102.512,102.498,102.51,68464205.0
2006-12-27 01:19:00,102.515,102.515,102.499,102.503,69195381.0
2006-12-27 01:20:00,102.5,102.512,102.5,102.502,122853559.0
2006-12-27 01:21:00,102.508,102.515,102.505,102.515,92587263.0
2006-12-27 01:22:00,102.515,102.52,102.495,102.52,37984609.0
2006-12-27 01:23:00,102.505,102.505,102.498,102.5,38804309.0
2006-12-27 01:24:00,102.505,102.518,102.503,102.515,83668331.0
2006-12-27 01:25:00,102.505,102.515,102.505,102.513,56956734.0
2006-12-27 01:26:00,102.515,102.515,102.498,102.5,45169084.0
2006-12-27 01:28:00,102.51,102.515,102.5,102.515,44214216.0
2006-12-27 01:29:00,102.513,102.53,102.513,102.515,41585115.0
2006-12-27 01:30:00,102.52,102.535,102.473,102.518,105236372.0
2006-12-27 01:31:00,102.525,102.525,102.483,102.485,85393144.0
2006-12-27 01:32:00,102.477,102.495,102.435,102.49,94752977.0
2006-12-27 01:33:00,102.485,102.495,102.48,102.49,133075099.0
2006-12-27 01:34:00,102.495,102.495,102.48,102.485,48753088.0
2006-12-27 01:35:00,102.485,102.498,102.485,102.49,62358270.0
2006-12-27 01:36:00,102.495,102.497,102.425,102.465,79957549.0
2006-12-27 01:37:00,102.48,102.498,102.468,102.475,80672960.0
2006-12-27 01:38:00,102.47,102.505,102.47,102.505,83302593.0
2006-12-27 01:39:00,102.5,102.5,102.47,102.482,77813415.0
2006-12-27 01:40:00,102.482,102.495,102.482,102.487,72745719.0
2006-12-27 01:41:00,102.5,102.502,102.485,102.502,47636340.0
2006-12-27 01:42:00,102.49,102.515,102.485,102.507,45310237.0
2006-12-27 01:43:00,102.507,102.507,102.5,102.505,36975736.0
2006-12-27 01:44:00,102.5,102.505,102.475,102.49,25604517.0
2006-12-27 01:45:00,102.495,102.505,102.485,102.505,46303328.0
2006-12-27 01:46:00,102.498,102.504,102.494,102.495,99941614.0
2006-12-27 01:47:00,102.488,102.495,102.475,102.475,48477182.0
2006-12-27 01:48:00,102.478,102.5,102.478,102.48,61035746.0
2006-12-27 01:49:00,102.47,102.472,102.465,102.47,79349489.0
2006-12-27 01:50:00,102.465,102.515,102.46,102.5,67997669.0
2006-12-27 01:51:00,102.49,102.49,102.47,102.475,76198326.0
2006-12-27 01:52:00,102.48,102.49,102.47,102.49,18219126.0
2006-12-27 01:53:00,102.485,102.505,102.485,102.505,94801295.0
2006-12-27 01:54:00,102.49,102.496,102.48,102.48,94209306.0
2006-12-27 01:55:00,102.485,102.5,102.485,102.5,129730394.0
2006-12-27 01:56:00,102.5,102.5,102.49,102.49,36577316.0
2006-12-27 01:57:00,102.495,102.505,102.441,102.505,127004119.0
2006-12-27 01:58:00,102.455,102.494,102.455,102.485,106430782.0
2006-12-27 01:59:00,102.483,102.498,102.483,102.49,75351447.0
2006-12-27 02:00:00,102.498,102.498,102.47,102.477,69653768.0
2006-12-27 02:01:00,102.513,102.545,102.513,102.52,50771544.0
2006-12-27 02:02:00,102.545,102.545,102.467,102.52,119353556.0
2006-12-27 02:03:00,102.505,102.56,102.505,102.56,37190967.0
2006-12-27 02:04:00,102.56,102.58,102.555,102.555,133632457.0
2006-12-27 02:05:00,102.55,102.55,102.525,102.53,102792474.0
2006-12-27 02:06:00,102.545,102.545,102.515,102.535,97622587.0
2006-12-27 02:07:00,102.54,102.54,102.51,102.51,18911278.0
2006-12-27 02:08:00,102.505,102.52,102.48,102.48,71689082.0
2006-12-27 02:09:00,102.475,102.518,102.475,102.515,33964950.0
2006-12-27 02:10:00,102.51,102.526,102.5,102.51,77015907.0
2006-12-27 02:11:00,102.525,102.55,102.525,102.543,64780029.0
2006-12-27 02:12:00,102.535,102.56,102.535,102.553,48049542.0
2006-12-27 02:13:00,102.55,102.56,102.55,102.553,94133571.0
2006-12-27 02:14:00,102.555,102.57,102.545,102.57,43334889.0
2006-12-27 02:15:00,102.565,102.565,102.545,102.545,24825011.0
2006-12-27 02:16:00,102.55,102.57,102.55,102.552,39394564.0
2006-12-27 02:17:00,102.552,102.58,102.552,102.555,45004208.0
2006-12-27 02:18:00,102.57,102.57,102.527,102.527,43682213.0
2006-12-27 02:19:00,102.527,102.548,102.527,102.532,80151739.0
2006-12-27 02:20:00,102.532,102.545,102.51,102.51,77027732.0
2006-12-27 02:21:00,102.515,102.526,102.515,102.52,77210670.0
2006-12-27 02:22:00,102.518,102.52,102.518,102.52,8734603.0
2006-12-27 02:23:00,102.52,102.545,102.485,102.535,87033365.0
2006-12-27 02:24:00,102.535,102.535,102.5,102.5,57557938.0
2006-12-27 02:25:00,102.5,102.519,102.5,102.505,51093154.0
2006-12-27 02:26:00,102.5,102.504,102.493,102.5,135985184.0
2006-12-27 02:27:00,102.505,102.505,102.439,102.477,92100483.0
2006-12-27 02:28:00,102.485,102.5,102.474,102.49,78987276.0
2006-12-27 02:29:00,102.483,102.495,102.424,102.48,98269095.0
2006-12-27 02:30:00,102.47,102.488,102.47,102.478,41214187.0
2006-12-27 02:31:00,102.48,102.485,102.455,102.47,40260624.0
2006-12-27 02:32:00,102.47,102.47,102.45,102.45,67740513.0
2006-12-27 02:33:00,102.445,102.475,102.445,102.475,47178905.0
2006-12-27 02:34:00,102.473,102.48,102.46,102.47,51797685.0
2006-12-27 02:35:00,102.48,102.49,102.475,102.48,87363821.0
2006-12-27 02:36:00,102.475,102.482,102.45,102.455,38215786.0
2006-12-27 02:37:00,102.465,102.477,102.465,102.47,36289872.0
2006-12-27 02:38:00,102.475,102.485,102.455,102.473,88770144.0
2006-12-27 02:39:00,102.467,102.485,102.46,102.465,123794396.0
2006-12-27 02:40:00,102.468,102.475,102.445,102.465,72093539.0
2006-12-27 02:41:00,102.465,102.475,102.449,102.465,66257819.0
2006-12-27 02:42:00,102.455,102.483,102.455,102.46,73139711.0
2006-12-27 02:43:00,102.465,102.469,102.455,102.465,42787150.0
2006-12-27 02:44:00,102.46,102.47,102.458,102.47,26313204.0
2006-12-27 02:45:00,102.47,102.48,102.445,102.465,81174142.0
2006-12-27 02:46:00,102.475,102.475,102.45,102.45,50961880.0
2006-12-27 02:47:00,102.455,102.47,102.44,102.47,52670207.0
2006-12-27 02:48:00,102.47,102.47,102.409,102.47,65251874.0
2006-12-27 02:49:00,102.465,102.465,102.435,102.44,92556982.0
2006-12-27 02:50:00,102.44,102.455,102.415,102.445,78839819.0
2006-12-27 02:51:00,102.44,102.445,102.41,102.435,33766338.0
2006-12-27 02:52:00,102.43,102.46,102.43,102.45,61294077.0
2006-12-27 02:53:00,102.46,102.46,102.449,102.455,40678673.0
2006-12-27 02:54:00,102.455,102.49,102.365,102.45,43450825.0
2006-12-27 02:55:00,102.448,102.45,102.385,102.45,106152281.0
2006-12-27 02:56:00,102.445,102.46,102.425,102.46,75747114.0
2006-12-27 02:57:00,102.45,102.45,102.425,102.44,104615539.0
2006-12-27 02:58:00,102.445,102.45,102.428,102.435,159028272.0
2006-12-27 02:59:00,102.44,102.44,102.425,102.43,21643954.0
2006-12-27 03:00:00,102.435,102.435,102.41,102.41,32941106.0
2006-12-27 03:01:00,102.408,102.423,102.408,102.423,38440628.0
2006-12-27 03:02:00,102.417,102.431,102.417,102.425,179262603.0
2006-12-27 03:03:00,102.423,102.423,102.38,102.383,109614149.0
2006-12-27 03:04:00,102.385,102.4,102.37,102.4,62003367.0
2006-12-27 03:05:00,102.385,102.4,102.385,102.4,56477723.0
2006-12-27 03:06:00,102.405,102.415,102.39,102.405,84586420.0
2006-12-27 03:07:00,102.398,102.41,102.398,102.41,16242369.0
2006-12-27 03:08:00,102.408,102.432,102.397,102.432,50742069.0
2006-12-27 03:09:00,102.425,102.435,102.42,102.425,44796650.0
2006-12-27 03:10:00,102.435,102.44,102.4,102.42,94400097.0
2006-12-27 03:11:00,102.41,102.425,102.41,102.425,49691225.0
2006-12-27 03:12:00,102.42,102.432,102.42,102.42,60021883.0
2006-12-27 03:13:00,102.415,102.435,102.415,102.435,106492475.0
2006-12-27 03:14:00,102.435,102.441,102.41,102.42,74351935.0
2006-12-27 03:15:00,102.427,102.439,102.425,102.435,57027146.0
2006-12-27 03:16:00,102.43,102.432,102.373,102.41,90080298.0
2006-12-27 03:17:00,102.415,102.429,102.41,102.415,23235075.0
2006-12-27 03:18:00,102.42,102.423,102.409,102.42,56227356.0
2006-12-27 03:19:00,102.43,102.433,102.41,102.43,103250707.0
2006-12-27 03:20:00,102.425,102.438,102.416,102.43,54925925.0
2006-12-27 03:21:00,102.435,102.435,102.41,102.428,57081188.0
2006-12-27 03:22:00,102.425,102.434,102.41,102.41,12389018.0
2006-12-27 03:23:00,102.41,102.435,102.41,102.42,144375110.0
2006-12-27 03:24:00,102.42,102.425,102.382,102.39,17742558.0
2006-12-27 03:25:00,102.395,102.41,102.354,102.41,22391659.0
2006-12-27 03:26:00,102.403,102.407,102.392,102.392,43851740.0
2006-12-27 03:27:00,102.35,102.411,102.35,102.395,51336182.0
2006-12-27 03:28:00,102.405,102.41,102.39,102.41,46411319.0
2006-12-27 03:29:00,102.4,102.4,102.385,102.4,72742260.0
2006-12-27 03:30:00,102.395,102.405,102.38,102.405,63587304.0
2006-12-27 03:31:00,102.415,102.415,102.385,102.385,58063659.0
2006-12-27 03:32:00,102.38,102.395,102.369,102.37,68418883.0
2006-12-27 03:33:00,102.37,102.395,102.37,102.395,3344136.0
2006-12-27 03:34:00,102.395,102.395,102.369,102.38,21740136.0
2006-12-27 03:35:00,102.378,102.38,102.365,102.38,60003856.0
2006-12-27 03:36:00,102.38,102.386,102.369,102.38,88089474.0
2006-12-27 03:37:00,102.38,102.39,102.372,102.375,71283863.0
2006-12-27 03:38:00,102.375,102.38,102.357,102.362,40782803.0
2006-12-27 03:39:00,102.37,102.376,102.365,102.37,39011370.0
2006-12-27 03:40:00,102.37,102.385,102.37,102.385,23372362.0
2006-12-27 03:41:00,102.38,102.38,102.353,102.353,66986969.0
2006-12-27 03:42:00,102.365,102.385,102.365,102.385,59795760.0
2006-12-27 03:43:00,102.38,102.395,102.37,102.37,152613260.0
2006-12-27 03:44:00,102.37,102.375,102.33,102.37,57913633.0
2006-12-27 03:45:00,102.38,102.385,102.35,102.355,55680649.0
2006-12-27 03:46:00,102.37,102.37,102.35,102.355,80521665.0
2006-12-27 03:47:00,102.355,102.355,102.325,102.335,73288142.0
2006-12-27 03:48:00,102.335,102.335,102.325,102.33,37694808.0
2006-12-27 03:49:00,102.335,102.34,102.312,102.312,24703966.0
2006-12-27 03:50:00,102.33,102.333,102.324,102.325,21501789.0
2006-12-27 03:51:00,102.327,102.33,102.325,102.33,33291431.0
2006-12-27 03:52:00,102.335,102.34,102.328,102.33,30689388.0
2006-12-27 03:53:00,102.335,102.335,102.32,102.325,77873254.0
2006-12-27 03:54:00,102.318,102.34,102.317,102.32,75378337.0
2006-12-27 03:55:00,102.318,102.335,102.318,102.333,27774256.0
2006-12-27 03:56:00,102.34,102.34,102.305,102.335,113955812.0
2006-12-27 03:57:00,102.327,102.335,102.325,102.325,45066721.0
2006-12-27 03:58:00,102.315,102.33,102.272,102.32,64943571.0
2006-12-27 03:59:00,102.32,102.332,102.308,102.33,82800074.0
2006-12-27 04:00:00,102.32,102.326,102.315,102.315,29126170.0
2006-12-27 04:01:00,102.32,102.32,102.3,102.305,110046247.0
2006-12-27 04:02:00,102.305,102.306,102.29,102.29,16097105.0
2006-12-27 04:03:00,102.295,102.308,102.295,102.303,31952010.0
2006-12-27 04:04:00,102.31,102.319,102.298,102.315,55352067.0
2006-12-27 04:05:00,102.315,102.318,102.31,102.31,45178253.0
2006-12-27 04:06:00,102.287,102.316,102.287,102.3,35681755.0
2006-12-27 04:07:00,102.298,102.301,102.278,102.295,42983829.0
2006-12-27 04:08:00,102.285,102.3,102.285,102.295,118524793.0
2006-12-27 04:09:00,102.3,102.3,102.285,102.285,27134947.0
2006-12-27 04:10:00,102.29,102.295,102.285,102.285,115330626.0
2006-12-27 04:11:00,102.293,102.298,102.293,102.295,77185963.0
2006-12-27 04:12:00,102.295,102.295,102.28,102.295,101663692.0
2006-12-27 04:13:00,102.288,102.306,102.288,102.295,89830166.0
2006-12-27 04:14:00,102.3,102.313,102.298,102.3,111595173.0
2006-12-27 04:15:00,102.3,102.321,102.3,102.3,41542285.0
2006-12-27 04:16:00,102.305,102.318,102.305,102.315,74406154.0
2006-12-27 04:17:00,102.315,102.315,102.295,102.31,119375742.0
2006-12-27 04:18:00,102.305,102.306,102.294,102.295,46803006.0
2006-12-27 04:19:00,102.272,102.295,102.272,102.295,74493909.0
2006-12-27 04:20:00,102.295,102.3,102.283,102.285,92615317.0
2006-12-27 04:21:00,102.29,102.304,102.29,102.3,44210506.0
2006-12-27 04:22:00,102.295,102.31,102.277,102.31,36364269.0
2006-12-27 04:23:00,102.305,102.305,102.287,102.3,70802201.0
2006-12-27 04:24:00,102.3,102.306,102.295,102.297,38376999.0
2006-12-27 04:25:00,102.295,102.308,102.28,102.29,153068503.0
2006-12-27 04:26:00,102.295,102.305,102.275,102.285,65014195.0
2006-12-27 04:27:00,102.285,102.29,102.252,102.255,124446689.0
2006-12-27 04:28:00,102.27,102.27,102.245,102.26,68513419.0
2006-12-27 04:29:00,102.255,102.255,102.239,102.25,68189956.0
2006-12-27 04:30:00,102.252,102.252,102.205,102.235,76970461.0
2006-12-27 04:31:00,102.205,102.235,102.205,102.225,90733298.0
2006-12-27 04:32:00,102.203,102.215,102.19,102.215,77220255.0
2006-12-27 04:33:00,102.215,102.215,102.165,102.175,109375747.0
2006-12-27 04:34:00,102.17,102.195,102.115,102.155,46555502.0
2006-12-27 04:35:00,102.16,102.17,102.13,102.143,44323604.0
2006-12-27 04:36:00,102.143,102.165,102.137,102.155,64460371.0
2006-12-27 04:37:00,102.15,102.16,102.123,102.16,37540293.0
2006-12-27 04:38:00,102.15,102.165,102.115,102.165,85672694.0
2006-12-27 04:39:00,102.14,102.165,102.14,102.155,64007560.0
2006-12-27 04:40:00,102.145,102.16,102.12,102.145,141338914.0
2006-12-27 04:41:00,102.1,102.16,102.1,102.132,70025581.0
2006-12-27 04:42:00,102.14,102.195,102.118,102.195,41658872.0
2006-12-27 04:43:00,102.145,102.205,102.145,102.19,53082972.0
2006-12-27 04:44:00,102.2,102.215,102.2,102.215,69876743.0
2006-12-27 04:45:00,102.225,102.235,102.2,102.218,17127349.0
2006-12-27 04:46:00,102.213,102.213,102.193,102.193,168010050.0
2006-12-27 04:47:00,102.2,102.205,102.194,102.2,139272215.0
2006-12-27 04:48:00,102.205,102.22,102.205,102.22,17631905.0
2006-12-27 04:49:00,102.212,102.22,102.212,102.215,42803143.0
2006-12-27 04:51:00,102.2,102.2,102.18,102.195,133470531.0
2006-12-27 04:52:00,102.193,102.195,102.175,102.195,52018742.0
2006-12-27 04:53:00,102.2,102.2,102.17,102.17,118911725.0
2006-12-27 04:54:00,102.18,102.205,102.14,102.205,33283991.0
2006-12-27 04:55:00,102.2,102.205,102.182,102.205,32815041.0
2006-12-27 04:56:00,102.2,102.2,102.165,102.165,72486976.0
2006-12-27 04:57:00,102.167,102.183,102.167,102.175,76914924.0
2006-12-27 04:58:00,102.177,102.19,102.16,102.16,29582215.0
2006-12-27 04:59:00,102.16,102.168,102.16,102.16,78779623.0
2006-12-27 05:00:00,102.16,102.16,102.07,102.14,80860669.0
2006-12-27 05:01:00,102.125,102.145,102.09,102.12,28311421.0
2006-12-27 05:02:00,102.135,102.148,102.09,102.138,163710881.0
2006-12-27 05:03:00,102.128,102.156,102.128,102.14,80597041.0
2006-12-27 05:04:00,102.14,102.16,102.133,102.133,74947570.0
2006-12-27 05:05:00,102.14,102.165,102.094,102.165,98231320.0
2006-12-27 05:06:00,102.15,102.165,102.115,102.115,79590667.0
2006-12-27 05:07:00,102.155,102.16,102.135,102.16,48225616.0
2006-12-27 05:08:00,102.15,102.165,102.11,102.155,156422413.0
2006-12-27 05:09:00,102.112,102.18,102.095,102.11,67424397.0
2006-12-27 05:10:00,102.107,102.175,102.107,102.133,89959189.0
2006-12-27 05:11:00,102.133,102.178,102.125,102.135,69360276.0
2006-12-27 05:12:00,102.19,102.19,102.18,102.19,69291830.0
2006-12-27 05:13:00,102.183,102.183,102.135,102.135,93783069.0
2006-12-27 05:14:00,102.135,102.2,102.118,102.2,45076029.0
2006-12-27 05:15:00,102.2,102.205,102.153,102.205,37887790.0
2006-12-27 05:16:00,102.205,102.218,102.173,102.21,46024908.0
2006-12-27 05:17:00,102.21,102.23,102.15,102.15,29500798.0
2006-12-27 05:18:00,102.16,102.21,102.16,102.21,79477179.0
2006-12-27 05:19:00,102.21,102.218,102.173,102.218,63725306.0
2006-12-27 05:20:00,102.22,102.224,102.207,102.215,18229750.0
2006-12-27 05:21:00,102.205,102.22,102.2,102.215,32059958.0
2006-12-27 05:22:00,102.22,102.22,102.155,102.195,44128928.0
2006-12-27 05:23:00,102.195,102.195,102.185,102.185,17934846.0
2006-12-27 05:24:00,102.185,102.195,102.185,102.19,104862813.0
2006-12-27 05:25:00,102.2,102.2,102.115,102.175,100596825.0
2006-12-27 05:26:00,102.18,102.18,102.13,102.13,100067563.0
2006-12-27 05:27:00,102.13,102.19,102.13,102.19,23981920.0
2006-12-27 05:28:00,102.172,102.185,102.093,102.185,129360282.0
2006-12-27 05:29:00,102.19,102.195,102.183,102.183,75747203.0
2006-12-27 05:30:00,102.185,102.195,102.178,102.18,206974552.0
2006-12-27 05:31:00,102.19,102.228,102.135,102.2,71212580.0
2006-12-27 05:32:00,102.19,102.2,102.165,102.165,49324675.0
2006-12-27 05:33:00,102.21,102.21,102.155,102.155,103522643.0
2006-12-27 05:34:00,102.2,102.2,102.15,102.15,20518537.0
2006-12-27 05:35:00,102.15,102.205,102.115,102.18,63541655.0
2006-12-27 05:36:00,102.2,102.206,102.185,102.19,34998073.0
2006-12-27 05:37:00,102.185,102.206,102.185,102.187,33264658.0
2006-12-27 05:38:00,102.195,102.205,102.138,102.188,73190908.0
2006-12-27 05:40:00,102.205,102.205,102.15,102.15,33955277.0
2006-12-27 05:41:00,102.15,102.22,102.15,102.22,98827366.0
2006-12-27 05:42:00,102.212,102.212,102.155,102.197,100036333.0
2006-12-27 05:43:00,102.195,102.22,102.155,102.22,52633031.0
2006-12-27 05:44:00,102.213,102.23,102.21,102.21,138340972.0
2006-12-27 05:45:00,102.2,102.21,102.165,102.21,93640545.0
2006-12-27 05:46:00,102.215,102.215,102.17,102.215,48119183.0
2006-12-27 05:47:00,102.208,102.208,102.148,102.208,64051245.0
2006-12-27 05:48:00,102.208,102.22,102.175,102.2,84253939.0
2006-12-27 05:49:00,102.205,102.23,102.205,102.23,27666623.0
2006-12-27 05:50:00,102.21,102.225,102.155,102.155,66352904.0
2006-12-27 05:51:00,102.165,102.225,102.165,102.195,81402180.0
2006-12-27 05:52:00,102.195,102.215,102.153,102.2,94676976.0
2006-12-27 05:53:00,102.2,102.205,102.19,102.195,95763404.0
2006-12-27 05:54:00,102.17,102.19,102.17,102.19,46017494.0
2006-12-27 05:55:00,102.195,102.195,102.085,102.19,64238472.0
2006-12-27 05:56:00,102.188,102.195,102.188,102.195,53678538.0
2006-12-27 05:57:00,102.185,102.205,102.16,102.16,56783313.0
2006-12-27 05:58:00,102.145,102.19,102.145,102.19,44480650.0
2006-12-27 05:59:00,102.185,102.203,102.185,102.193,112630787.0
2006-12-27 06:00:00,102.195,102.197,102.158,102.18,97966878.0
2006-12-27 06:01:00,102.18,102.195,102.173,102.195,39511260.0
2006-12-27 06:02:00,102.205,102.205,102.197,102.198,46140889.0
2006-12-27 06:03:00,102.197,102.209,102.193,102.193,91283438.0
2006-12-27 06:04:00,102.195,102.207,102.193,102.195,184597525.0
2006-12-27 06:05:00,102.195,102.195,102.155,102.19,79491400.0
2006-12-27 06:06:00,102.185,102.2,102.158,102.185,100465228.0
2006-12-27 06:07:00,102.185,102.196,102.183,102.193,114965729.0
2006-12-27 06:08:00,102.19,102.204,102.145,102.195,117474331.0
2006-12-27 06:09:00,102.192,102.2,102.19,102.2,29629441.0
2006-12-27 06:10:00,102.202,102.225,102.138,102.225,39932243.0
2006-12-27 06:11:00,102.22,102.222,102.13,102.217,92808586.0
2006-12-27 06:12:00,102.19,102.22,102.19,102.205,52078652.0
2006-12-27 06:13:00,102.225,102.225,102.18,102.21,91059569.0
2006-12-27 06:14:00,102.2,102.217,102.2,102.217,91297659.0
2006-12-27 06:15:00,102.22,102.221,102.195,102.2,40126595.0
2006-12-27 06:16:00,102.215,102.215,102.163,102.21,47437403.0
2006-12-27 06:17:00,102.215,102.225,102.17,102.19,142343960.0
2006-12-27 06:18:00,102.145,102.2,102.14,102.2,99298544.0
2006-12-27 06:19:00,102.205,102.205,102.196,102.203,115546077.0
2006-12-27 06:20:00,102.205,102.215,102.169,102.195,101920232.0
2006-12-27 06:21:00,102.202,102.21,102.18,102.21,49805484.0
2006-12-27 06:22:00,102.2,102.2,102.155,102.155,83098829.0
2006-12-27 06:23:00,102.15,102.207,102.15,102.207,32551812.0
2006-12-27 06:24:00,102.2,102.203,102.185,102.195,123388290.0
2006-12-27 06:25:00,102.205,102.205,102.181,102.185,34759150.0
2006-12-27 06:26:00,102.185,102.185,102.11,102.165,33687871.0
2006-12-27 06:27:00,102.123,102.173,102.115,102.115,114816789.0
2006-12-27 06:28:00,102.115,102.18,102.1,102.1,32743264.0
2006-12-27 06:29:00,102.15,102.166,102.15,102.155,76389975.0
2006-12-27 06:30:00,102.155,102.175,102.123,102.175,125860623.0
2006-12-27 06:31:00,102.17,102.18,102.115,102.162,112902012.0
2006-12-27 06:32:00,102.17,102.17,102.105,102.17,53770271.0
2006-12-27 06:33:00,102.17,102.175,102.11,102.175,67295306.0
2006-12-27 06:34:00,102.167,102.167,102.105,102.14,61357468.0
2006-12-27 06:35:00,102.145,102.168,102.056,102.15,92461169.0
2006-12-27 06:36:00,102.15,102.15,102.105,102.13,72094864.0
2006-12-27 06:37:00,102.135,102.145,102.108,102.11,37215324.0
2006-12-27 06:38:00,102.135,102.152,102.103,102.152,108642555.0
2006-12-27 06:39:00,102.145,102.165,102.11,102.153,46384206.0
2006-12-27 06:40:00,102.138,102.15,102.11,102.15,101123753.0
2006-12-27 06:41:00,102.14,102.145,102.11,102.133,49486824.0
2006-12-27 06:42:00,102.13,102.15,102.11,102.15,43122929.0
2006-12-27 06:43:00,102.155,102.155,102.095,102.15,88040900.0
2006-12-27 06:44:00,102.15,102.163,102.064,102.148,159935051.0
2006-12-27 06:45:00,102.16,102.16,102.1,102.1,72599447.0
2006-12-27 06:46:00,102.1,102.155,102.095,102.155,56580832.0
2006-12-27 06:47:00,102.16,102.16,102.125,102.125,34326628.0
2006-12-27 06:48:00,102.14,102.153,102.095,102.145,89645268.0
2006-12-27 06:49:00,102.13,102.171,102.102,102.15,58684946.0
2006-12-27 06:50:00,102.14,102.155,102.13,102.148,107123775.0
2006-12-27 06:51:00,102.145,102.15,102.12,102.15,76609355.0
2006-12-27 06:52:00,102.16,102.16,102.09,102.155,53700660.0
2006-12-27 06:53:00,102.095,102.15,102.095,102.15,30659267.0
2006-12-27 06:54:00,102.16,102.16,102.143,102.145,107090541.0
2006-12-27 06:55:00,102.16,102.16,102.14,102.15,83817685.0
2006-12-27 06:56:00,102.155,102.16,102.142,102.155,99489302.0
2006-12-27 06:57:00,102.145,102.145,102.095,102.095,59143321.0
2006-12-27 06:58:00,102.1,102.15,102.09,102.095,122612199.0
2006-12-27 06:59:00,102.1,102.155,102.08,102.14,115744651.0
2006-12-27 07:00:00,102.15,102.15,102.128,102.145,73243609.0
2006-12-27 07:01:00,102.13,102.16,102.11,102.15,132891664.0
2006-12-27 07:02:00,102.15,102.168,102.14,102.165,83937984.0
2006-12-27 07:03:00,102.17,102.185,102.162,102.17,100791003.0
2006-12-27 07:04:00,102.17,102.17,102.143,102.155,62934091.0
2006-12-27 07:05:00,102.165,102.17,102.103,102.15,122524038.0
2006-12-27 07:06:00,102.155,102.162,102.15,102.15,96445402.0
2006-12-27 07:07:00,102.142,102.16,102.141,102.145,131580983.0
2006-12-27 07:08:00,102.145,102.155,102.14,102.155,157756459.0
2006-12-27 07:09:00,102.155,102.155,102.103,102.125,37689987.0
2006-12-27 07:10:00,102.14,102.15,102.13,102.135,152238912.0
2006-12-27 07:11:00,102.13,102.144,102.125,102.13,92692816.0
2006-12-27 07:12:00,102.145,102.158,102.132,102.158,24959058.0
2006-12-27 07:13:00,102.14,102.153,102.126,102.145,106989701.0
2006-12-27 07:14:00,102.14,102.14,102.132,102.132,47242320.0
2006-12-27 07:15:00,102.135,102.15,102.133,102.145,185635868.0
2006-12-27 07:16:00,102.14,102.165,102.105,102.165,154907852.0
2006-12-27 07:17:00,102.155,102.155,102.148,102.148,31027318.0
2006-12-27 07:19:00,102.153,102.153,102.105,102.105,48270012.0
2006-12-27 07:20:00,102.11,102.145,102.11,102.145,34546319.0
2006-12-27 07:21:00,102.145,102.145,102.12,102.135,51973283.0
2006-12-27 07:22:00,102.115,102.17,102.115,102.17,20320469.0
2006-12-27 07:23:00,102.162,102.181,102.151,102.164,68170482.0
2006-12-27 07:24:00,102.157,102.175,102.143,102.175,35590084.0
2006-12-27 07:25:00,102.175,102.175,102.149,102.17,63395504.0
2006-12-27 07:26:00,102.16,102.183,102.133,102.175,75988825.0
2006-12-27 07:27:00,102.13,102.19,102.13,102.18,163572916.0
2006-12-27 07:28:00,102.168,102.183,102.127,102.18,105414609.0
2006-12-27 07:29:00,102.18,102.18,102.161,102.172,49294887.0
2006-12-27 07:30:00,102.17,102.186,102.17,102.175,73481429.0
2006-12-27 07:31:00,102.17,102.192,102.162,102.175,203825996.0
2006-12-27 07:32:00,102.19,102.206,102.19,102.19,61062191.0
2006-12-27 07:33:00,102.183,102.197,102.183,102.195,50576128.0
2006-12-27 07:34:00,102.19,102.19,102.18,102.18,18356008.0
2006-12-27 07:35:00,102.185,102.185,102.125,102.125,89014728.0
2006-12-27 07:36:00,102.13,102.175,102.096,102.12,103321726.0
2006-12-27 07:37:00,102.115,102.173,102.115,102.162,88309485.0
2006-12-27 07:38:00,102.175,102.19,102.11,102.19,62363128.0
2006-12-27 07:39:00,102.185,102.188,102.167,102.167,140699276.0
2006-12-27 07:40:00,102.165,102.178,102.135,102.135,154656637.0
2006-12-27 07:42:00,102.135,102.167,102.135,102.14,82896020.0
2006-12-27 07:43:00,102.135,102.163,102.115,102.163,57686441.0
2006-12-27 07:44:00,102.165,102.19,102.127,102.19,41645705.0
2006-12-27 07:45:00,102.18,102.18,102.14,102.16,74522712.0
2006-12-27 07:46:00,102.165,102.19,102.163,102.18,33432299.0
2006-12-27 07:47:00,102.17,102.193,102.17,102.18,73279461.0
2006-12-27 07:48:00,102.175,102.202,102.175,102.185,116475007.0
2006-12-27 07:49:00,102.187,102.187,102.132,102.17,38881787.0
2006-12-27 07:50:00,102.17,102.17,102.125,102.17,72999647.0
2006-12-27 07:51:00,102.17,102.17,102.145,102.145,47819322.0
2006-12-27 07:52:00,102.15,102.15,102.085,102.133,38138453.0
2006-12-27 07:53:00,102.13,102.13,102.07,102.13,12504762.0
2006-12-27 07:54:00,102.09,102.183,102.09,102.14,150996383.0
2006-12-27 07:55:00,102.128,102.195,102.128,102.195,48796079.0
2006-12-27 07:56:00,102.185,102.185,102.14,102.18,96172100.0
2006-12-27 07:57:00,102.18,102.188,102.155,102.155,71065713.0
2006-12-27 07:58:00,102.205,102.24,102.205,102.235,58968001.0
2006-12-27 07:59:00,102.235,102.24,102.18,102.18,55975980.0
2006-12-27 08:00:00,102.235,102.236,102.205,102.225,80937883.0
2006-12-27 08:01:00,102.223,102.235,102.165,102.18,114122172.0
2006-12-27 08:02:00,102.183,102.232,102.183,102.2,28821450.0
2006-12-27 08:03:00,102.21,102.23,102.175,102.23,57363157.0
2006-12-27 08:04:00,102.225,102.225,102.185,102.22,78266783.0
2006-12-27 08:05:00,102.202,102.21,102.202,102.205,189481657.0
2006-12-27 08:06:00,102.215,102.215,102.191,102.197,35206243.0
2006-12-27 08:07:00,102.2,102.213,102.16,102.2,58189024.0
2006-12-27 08:08:00,102.21,102.21,102.2,102.203,82349737.0
2006-12-27 08:09:00,102.203,102.21,102.195,102.195,74219609.0
2006-12-27 08:10:00,102.185,102.203,102.137,102.203,105959634.0
2006-12-27 08:11:00,102.208,102.215,102.136,102.145,53785968.0
2006-12-27 08:12:00,102.15,102.18,102.11,102.11,73850272.0
2006-12-27 08:13:00,102.16,102.165,102.105,102.155,85013114.0
2006-12-27 08:14:00,102.155,102.155,102.11,102.145,86564345.0
2006-12-27 08:15:00,102.155,102.158,102.115,102.155,63979030.0
2006-12-27 08:16:00,102.142,102.155,102.142,102.155,46023984.0
2006-12-27 08:17:00,102.145,102.16,102.12,102.16,9829415.0
2006-12-27 08:18:00,102.155,102.18,102.155,102.18,49495178.0
2006-12-27 08:19:00,102.175,102.186,102.144,102.177,73564378.0
2006-12-27 08:20:00,102.185,102.197,102.15,102.16,116025927.0
2006-12-27 08:21:00,102.175,102.19,102.155,102.18,53719247.0
2006-12-27 08:22:00,102.16,102.175,102.155,102.17,76915049.0
2006-12-27 08:23:00,102.17,102.17,102.135,102.14,77772828.0
2006-12-27 08:24:00,102.145,102.147,102.13,102.145,64446250.0
2006-12-27 08:25:00,102.145,102.167,102.145,102.147,52686695.0
2006-12-27 08:26:00,102.15,102.155,102.15,102.152,44288653.0
2006-12-27 08:27:00,102.155,102.172,102.147,102.172,114596307.0
2006-12-27 08:28:00,102.165,102.175,102.145,102.16,101520247.0
2006-12-27 08:29:00,102.15,102.17,102.15,102.155,40252520.0
2006-12-27 08:30:00,102.145,102.18,102.145,102.16,59735318.0
2006-12-27 08:31:00,102.16,102.175,102.16,102.175,36957396.0
2006-12-27 08:32:00,102.18,102.18,102.156,102.163,189777881.0
2006-12-27 08:33:00,102.17,102.185,102.15,102.15,85409110.0
2006-12-27 08:34:00,102.148,102.168,102.117,102.168,50925933.0
2006-12-27 08:35:00,102.16,102.185,102.145,102.155,43070330.0
2006-12-27 08:36:00,102.16,102.18,102.145,102.17,31651851.0
2006-12-27 08:37:00,102.165,102.173,102.148,102.16,77325662.0
2006-12-27 08:38:00,102.165,102.172,102.145,102.17,70013973.0
2006-12-27 08:39:00,102.17,102.18,102.145,102.162,75679118.0
2006-12-27 08:40:00,102.15,102.21,102.15,102.175,160765736.0
2006-12-27 08:41:00,102.18,102.22,102.18,102.22,63921454.0
2006-12-27 08:42:00,102.22,102.23,102.175,102.205,65432197.0
2006-12-27 08:43:00,102.175,102.223,102.175,102.18,144556088.0
2006-12-27 08:44:00,102.19,102.2,102.173,102.19,65275683.0
2006-12-27 08:45:00,102.195,102.195,102.155,102.155,61563721.0
2006-12-27 08:46:00,102.153,102.18,102.153,102.157,72440312.0
2006-12-27 08:47:00,102.163,102.173,102.15,102.16,77667461.0
2006-12-27 08:48:00,102.157,102.188,102.157,102.175,30523392.0
2006-12-27 08:50:00,102.17,102.19,102.163,102.18,104913470.0
2006-12-27 08:51:00,102.173,102.205,102.172,102.205,50869572.0
2006-12-27 08:52:00,102.195,102.198,102.18,102.19,68996928.0
2006-12-27 08:53:00,102.17,102.201,102.16,102.185,101216738.0
2006-12-27 08:54:00,102.18,102.195,102.18,102.19,51578663.0
2006-12-27 08:55:00,102.18,102.183,102.165,102.165,167493919.0
2006-12-27 08:56:00,102.165,102.188,102.16,102.185,35284163.0
2006-12-27 08:57:00,102.185,102.19,102.17,102.17,83908346.0
2006-12-27 08:58:00,102.18,102.205,102.18,102.18,68442194.0
2006-12-27 08:59:00,102.19,102.231,102.19,102.22,60232462.0
2006-12-27 09:00:00,102.21,102.227,102.205,102.21,80286784.0
2006-12-27 09:01:00,102.21,102.233,102.21,102.225,164027624.0
2006-12-27 09:02:00,102.213,102.235,102.213,102.22,159885177.0
2006-12-27 09:03:00,102.223,102.235,102.205,102.23,33271195.0
2006-12-27 09:04:00,102.223,102.24,102.223,102.24,89169231.0
2006-12-27 09:05:00,102.243,102.243,102.217,102.22,96922717.0
2006-12-27 09:06:00,102.225,102.23,102.203,102.22,82829568.0
2006-12-27 09:07:00,102.225,102.27,102.225,102.27,34928627.0
2006-12-27 09:08:00,102.25,102.281,102.22,102.22,70413743.0
2006-12-27 09:09:00,102.22,102.255,102.215,102.215,66004384.0
2006-12-27 09:10:00,102.227,102.227,102.165,102.21,28446403.0
2006-12-27 09:11:00,102.205,102.215,102.195,102.215,65019439.0
2006-12-27 09:12:00,102.2,102.21,102.2,102.2,160756675.0
2006-12-27 09:13:00,102.21,102.21,102.187,102.187,58297670.0
2006-12-27 09:14:00,102.197,102.2,102.175,102.185,68625929.0
2006-12-27 09:15:00,102.17,102.18,102.145,102.175,78104990.0
2006-12-27 09:16:00,102.18,102.185,102.17,102.173,32901465.0
2006-12-27 09:17:00,102.175,102.202,102.175,102.2,45041467.0
2006-12-27 09:18:00,102.193,102.2,102.165,102.188,48432200.0
2006-12-27 09:19:00,102.195,102.201,102.187,102.19,56789248.0
2006-12-27 09:20:00,102.2,102.2,102.168,102.17,50708878.0
2006-12-27 09:21:00,102.192,102.192,102.16,102.18,57843049.0
2006-12-27 09:22:00,102.195,102.195,102.168,102.17,87233368.0
2006-12-27 09:23:00,102.17,102.21,102.17,102.19,113177938.0
2006-12-27 09:24:00,102.195,102.227,102.195,102.205,59799938.0
2006-12-27 09:25:00,102.215,102.215,102.165,102.21,89872710.0
2006-12-27 09:26:00,102.205,102.209,102.172,102.172,34784162.0
2006-12-27 09:27:00,102.185,102.212,102.185,102.212,47414343.0
2006-12-27 09:28:00,102.207,102.22,102.205,102.213,157915442.0
2006-12-27 09:29:00,102.215,102.237,102.21,102.21,69600469.0
2006-12-27 09:30:00,102.208,102.22,102.177,102.2,41389121.0
2006-12-27 09:31:00,102.21,102.21,102.17,102.178,72647221.0
2006-12-27 09:32:00,102.185,102.21,102.183,102.21,102875675.0
2006-12-27 09:33:00,102.21,102.21,102.195,102.2,53298533.0
2006-12-27 09:34:00,102.2,102.21,102.177,102.21,54426750.0
2006-12-27 09:35:00,102.2,102.211,102.2,102.2,47754141.0
2006-12-27 09:36:00,102.192,102.223,102.175,102.195,113627843.0
2006-12-27 09:37:00,102.19,102.212,102.19,102.207,35067530.0
2006-12-27 09:38:00,102.215,102.215,102.195,102.21,46844420.0
2006-12-27 09:39:00,102.215,102.215,102.19,102.21,24293553.0
2006-12-27 09:40:00,102.215,102.215,102.164,102.21,124670971.0
2006-12-27 09:41:00,102.215,102.219,102.195,102.21,75625251.0
2006-12-27 09:42:00,102.2,102.22,102.197,102.21,77932306.0
2006-12-27 09:43:00,102.205,102.21,102.165,102.207,31648373.0
2006-12-27 09:44:00,102.22,102.22,102.195,102.215,40993643.0
2006-12-27 09:45:00,102.22,102.226,102.21,102.21,91525954.0
2006-12-27 09:46:00,102.215,102.22,102.205,102.21,147150875.0
2006-12-27 09:47:00,102.215,102.215,102.195,102.215,134055080.0
2006-12-27 09:48:00,102.22,102.22,102.185,102.215,18454480.0
2006-12-27 09:49:00,102.22,102.23,102.197,102.197,56687844.0
2006-12-27 09:50:00,102.203,102.208,102.165,102.165,70761275.0
2006-12-27 09:51:00,102.205,102.21,102.203,102.205,62674041.0
2006-12-27 09:52:00,102.195,102.2,102.16,102.195,69964560.0
2006-12-27 09:53:00,102.195,102.23,102.195,102.205,49669690.0
2006-12-27 09:54:00,102.205,102.222,102.205,102.205,68690793.0
2006-12-27 09:55:00,102.21,102.215,102.2,102.202,62396617.0
2006-12-27 09:56:00,102.21,102.218,102.19,102.203,108346891.0
2006-12-27 09:57:00,102.22,102.22,102.19,102.205,48541390.0
2006-12-27 09:58:00,102.21,102.22,102.162,102.22,68607456.0
2006-12-27 09:59:00,102.17,102.235,102.17,102.22,117939400.0
2006-12-27 10:00:00,102.23,102.237,102.22,102.22,16167266.0
2006-12-27 10:01:00,102.23,102.265,102.23,102.25,211261181.0
2006-12-27 10:02:00,102.255,102.285,102.255,102.255,50490594.0
2006-12-27 10:03:00,102.253,102.255,102.23,102.255,116817838.0
2006-12-27 10:04:00,102.255,102.268,102.255,102.255,93336623.0
2006-12-27 10:05:00,102.253,102.28,102.23,102.255,34425891.0
2006-12-27 10:06:00,102.253,102.267,102.248,102.265,58253868.0
2006-12-27 10:07:00,102.235,102.292,102.235,102.29,121639825.0
2006-12-27 10:08:00,102.295,102.3,102.273,102.3,34717612.0
2006-12-27 10:09:00,102.3,102.315,102.285,102.285,103253259.0
2006-12-27 10:10:00,102.285,102.31,102.285,102.29,69161726.0
2006-12-27 10:11:00,102.283,102.29,102.27,102.27,113911870.0
2006-12-27 10:12:00,102.265,102.3,102.265,102.3,203261869.0
2006-12-27 10:13:00,102.3,102.301,102.278,102.295,102665962.0
2006-12-27 10:14:00,102.295,102.303,102.295,102.295,96634461.0
2006-12-27 10:15:00,102.305,102.305,102.29,102.305,57261695.0
2006-12-27 10:16:00,102.315,102.318,102.305,102.305,61452363.0
2006-12-27 10:17:00,102.305,102.306,102.297,102.305,73626632.0
2006-12-27 10:18:00,102.305,102.305,102.265,102.285,92327762.0
2006-12-27 10:19:00,102.28,102.29,102.245,102.275,72237165.0
2006-12-27 10:20:00,102.275,102.275,102.258,102.26,176392024.0
2006-12-27 10:21:00,102.26,102.265,102.25,102.26,82236762.0
2006-12-27 10:22:00,102.262,102.273,102.235,102.235,104576067.0
2006-12-27 10:23:00,102.253,102.283,102.22,102.283,47251959.0
2006-12-27 10:24:00,102.29,102.29,102.255,102.285,65939868.0
2006-12-27 10:25:00,102.285,102.3,102.245,102.245,152575820.0
2006-12-27 10:26:00,102.24,102.26,102.215,102.23,121350812.0
2006-12-27 10:27:00,102.23,102.275,102.206,102.275,43689812.0
2006-12-27 10:28:00,102.27,102.27,102.24,102.263,66258714.0
2006-12-27 10:29:00,102.26,102.27,102.245,102.25,101570865.0
2006-12-27 10:30:00,102.25,102.25,102.228,102.228,92660535.0
2006-12-27 10:31:00,102.247,102.263,102.247,102.25,117761764.0
2006-12-27 10:32:00,102.248,102.27,102.248,102.27,63720882.0
2006-12-27 10:33:00,102.26,102.26,102.255,102.255,59131638.0
2006-12-27 10:34:00,102.265,102.265,102.235,102.24,69756372.0
2006-12-27 10:35:00,102.243,102.26,102.236,102.26,66891558.0
2006-12-27 10:36:00,102.26,102.295,102.26,102.295,34296796.0
2006-12-27 10:37:00,102.295,102.295,102.275,102.28,79749738.0
2006-12-27 10:38:00,102.282,102.3,102.247,102.247,126360051.0
2006-12-27 10:39:00,102.26,102.285,102.225,102.23,93892726.0
2006-12-27 10:40:00,102.248,102.25,102.229,102.25,68362182.0
2006-12-27 10:41:00,102.245,102.245,102.23,102.235,77593451.0
2006-12-27 10:42:00,102.235,102.243,102.203,102.243,55597631.0
2006-12-27 10:43:00,102.225,102.23,102.21,102.215,56300604.0
2006-12-27 10:44:00,102.215,102.235,102.215,102.225,10614829.0
2006-12-27 10:45:00,102.23,102.255,102.228,102.255,66304980.0
2006-12-27 10:46:00,102.24,102.265,102.24,102.245,70445755.0
2006-12-27 10:47:00,102.245,102.265,102.225,102.228,126654412.0
2006-12-27 10:48:00,102.232,102.232,102.179,102.215,69875326.0
2006-12-27 10:49:00,102.225,102.23,102.222,102.23,75626837.0
2006-12-27 10:50:00,102.23,102.23,102.21,102.215,106896783.0
2006-12-27 10:51:00,102.205,102.225,102.192,102.225,75634452.0
2006-12-27 10:52:00,102.205,102.23,102.201,102.205,70603832.0
2006-12-27 10:53:00,102.208,102.21,102.19,102.19,79809960.0
2006-12-27 10:54:00,102.193,102.21,102.175,102.195,83996883.0
2006-12-27 10:55:00,102.193,102.207,102.183,102.19,207539275.0
2006-12-27 10:57:00,102.195,102.195,102.114,102.155,97103527.0
2006-12-27 10:58:00,102.165,102.19,102.13,102.185,80615949.0
2006-12-27 10:59:00,102.173,102.185,102.155,102.165,88418087.0
2006-12-27 11:00:00,102.19,102.19,102.122,102.165,118781559.0
2006-12-27 11:01:00,102.17,102.17,102.123,102.15,60146336.0
2006-12-27 11:02:00,102.155,102.162,102.145,102.162,115504569.0
2006-12-27 11:03:00,102.165,102.22,102.165,102.205,31786075.0
2006-12-27 11:04:00,102.192,102.245,102.19,102.22,76784010.0
2006-12-27 11:05:00,102.22,102.237,102.214,102.215,143172510.0
2006-12-27 11:06:00,102.215,102.228,102.21,102.21,92996921.0
2006-12-27 11:07:00,102.205,102.207,102.19,102.19,59826442.0
2006-12-27 11:08:00,102.19,102.196,102.135,102.135,139084336.0
2006-12-27 11:09:00,102.132,102.16,102.115,102.16,83939553.0
2006-12-27 11:10:00,102.12,102.166,102.113,102.15,105040930.0
2006-12-27 11:11:00,102.15,102.165,102.13,102.14,105660880.0
2006-12-27 11:12:00,102.135,102.156,102.132,102.143,90864003.0
2006-12-27 11:13:00,102.145,102.16,102.125,102.145,72942743.0
2006-12-27 11:14:00,102.145,102.175,102.145,102.16,90403309.0
2006-12-27 11:15:00,102.157,102.18,102.157,102.18,126638597.0
2006-12-27 11:16:00,102.188,102.188,102.143,102.165,26385118.0
2006-12-27 11:17:00,102.16,102.182,102.15,102.182,58168844.0
2006-12-27 11:18:00,102.18,102.18,102.14,102.155,155625074.0
2006-12-27 11:19:00,102.16,102.17,102.145,102.155,54029909.0
2006-12-27 11:20:00,102.155,102.155,102.14,102.148,199384076.0
2006-12-27 11:21:00,102.165,102.165,102.145,102.155,108253769.0
2006-12-27 11:22:00,102.15,102.166,102.145,102.155,64543998.0
2006-12-27 11:23:00,102.145,102.16,102.144,102.16,94671299.0
2006-12-27 11:24:00,102.155,102.18,102.142,102.173,85451852.0
2006-12-27 11:25:00,102.163,102.164,102.135,102.135,18933837.0
2006-12-27 11:26:00,102.14,102.172,102.14,102.155,115953042.0
2006-12-27 11:27:00,102.153,102.17,102.153,102.155,82609013.0
2006-12-27 11:28:00,102.155,102.175,102.154,102.165,26369198.0
2006-12-27 11:29:00,102.165,102.18,102.143,102.18,33833898.0
2006-12-27 11:30:00,102.19,102.19,102.165,102.175,118328667.0
2006-12-27 11:31:00,102.19,102.19,102.155,102.165,49994063.0
2006-12-27 11:32:00,102.175,102.175,102.161,102.162,61283992.0
2006-12-27 11:33:00,102.165,102.19,102.165,102.18,52270824.0
2006-12-27 11:34:00,102.18,102.19,102.175,102.19,116282040.0
2006-12-27 11:35:00,102.185,102.215,102.163,102.195,160959539.0
2006-12-27 11:36:00,102.2,102.2,102.178,102.185,34798696.0
2006-12-27 11:37:00,102.18,102.21,102.17,102.21,100455938.0
2006-12-27 11:38:00,102.21,102.21,102.125,102.145,74025008.0
2006-12-27 11:39:00,102.13,102.16,102.12,102.13,78194847.0
2006-12-27 11:40:00,102.12,102.125,102.073,102.125,186720093.0
2006-12-27 11:41:00,102.115,102.13,102.1,102.13,188625248.0
2006-12-27 11:42:00,102.13,102.137,102.1,102.115,141921993.0
2006-12-27 11:43:00,102.125,102.125,102.08,102.09,32693786.0
2006-12-27 11:44:00,102.085,102.095,102.065,102.095,31275445.0
2006-12-27 11:45:00,102.1,102.1,102.065,102.085,122928009.0
2006-12-27 11:46:00,102.08,102.095,102.055,102.073,114921079.0
2006-12-27 11:47:00,102.075,102.085,102.062,102.085,119475796.0
2006-12-27 11:48:00,102.075,102.081,102.06,102.065,183814975.0
2006-12-27 11:49:00,102.08,102.08,102.06,102.075,113533123.0
2006-12-27 11:50:00,102.08,102.105,102.08,102.1,73866027.0
2006-12-27 11:51:00,102.092,102.092,102.05,102.05,143066141.0
2006-12-27 11:52:00,102.052,102.085,102.05,102.05,73430807.0
2006-12-27 11:53:00,102.05,102.075,102.03,102.075,64297591.0
2006-12-27 11:54:00,102.072,102.072,102.06,102.06,80903415.0
2006-12-27 11:55:00,102.065,102.07,102.058,102.07,97250761.0
2006-12-27 11:56:00,102.062,102.063,102.052,102.055,100440046.0
2006-12-27 11:57:00,102.05,102.08,102.018,102.08,123385315.0
2006-12-27 11:58:00,102.08,102.08,102.065,102.07,69959886.0
2006-12-27 11:59:00,102.075,102.1,102.06,102.09,40086024.0
2006-12-27 12:00:00,102.075,102.095,102.07,102.095,61141214.0
2006-12-27 12:01:00,102.11,102.11,102.075,102.075,54362925.0
2006-12-27 12:02:00,102.075,102.105,102.075,102.09,89721208.0
2006-12-27 12:03:00,102.093,102.105,102.085,102.085,107529440.0
2006-12-27 12:04:00,102.087,102.102,102.078,102.09,140261430.0
2006-12-27 12:05:00,102.095,102.101,102.08,102.085,74108014.0
2006-12-27 12:06:00,102.072,102.105,102.072,102.09,64385071.0
2006-12-27 12:07:00,102.082,102.095,102.07,102.07,83417128.0
2006-12-27 12:08:00,102.075,102.105,102.065,102.105,97801478.0
2006-12-27 12:09:00,102.11,102.11,102.065,102.065,38058634.0
2006-12-27 12:10:00,102.073,102.11,102.073,102.085,121874817.0
2006-12-27 12:11:00,102.088,102.096,102.07,102.085,56158054.0
2006-12-27 12:12:00,102.08,102.105,102.07,102.085,107765040.0
2006-12-27 12:13:00,102.095,102.11,102.07,102.11,99123569.0
2006-12-27 12:14:00,102.1,102.13,102.1,102.115,46408493.0
2006-12-27 12:15:00,102.112,102.125,102.112,102.125,71354412.0
2006-12-27 12:16:00,102.13,102.163,102.13,102.163,47429177.0
2006-12-27 12:17:00,102.168,102.168,102.135,102.147,123915238.0
2006-12-27 12:18:00,102.15,102.17,102.147,102.152,35519890.0
2006-12-27 12:19:00,102.163,102.17,102.116,102.17,43129580.0
2006-12-27 12:20:00,102.16,102.16,102.122,102.16,152933663.0
2006-12-27 12:21:00,102.155,102.17,102.14,102.16,94003018.0
2006-12-27 12:22:00,102.153,102.17,102.15,102.17,59829734.0
2006-12-27 12:23:00,102.15,102.173,102.15,102.17,69735728.0
2006-12-27 12:24:00,102.17,102.18,102.145,102.16,60054521.0
2006-12-27 12:25:00,102.17,102.185,102.113,102.155,57492857.0
2006-12-27 12:26:00,102.155,102.177,102.155,102.175,94166287.0
2006-12-27 12:27:00,102.175,102.175,102.15,102.16,65572481.0
2006-12-27 12:28:00,102.16,102.176,102.16,102.162,124565545.0
2006-12-27 12:29:00,102.175,102.19,102.155,102.18,58457909.0
2006-12-27 12:30:00,102.18,102.2,102.165,102.2,31406543.0
2006-12-27 12:31:00,102.195,102.195,102.158,102.165,60309595.0
2006-12-27 12:32:00,102.167,102.195,102.167,102.185,141852526.0
2006-12-27 12:33:00,102.175,102.18,102.172,102.18,121262269.0
2006-12-27 12:34:00,102.175,102.175,102.14,102.14,77542656.0
2006-12-27 12:35:00,102.145,102.151,102.13,102.13,90529614.0
2006-12-27 12:36:00,102.127,102.155,102.127,102.15,126140345.0
2006-12-27 12:37:00,102.125,102.144,102.103,102.112,46592055.0
2006-12-27 12:38:00,102.115,102.137,102.09,102.105,58626097.0
2006-12-27 12:39:00,102.12,102.143,102.12,102.14,69986202.0
2006-12-27 12:40:00,102.135,102.145,102.125,102.145,96912113.0
2006-12-27 12:41:00,102.14,102.153,102.133,102.145,80291328.0
2006-12-27 12:42:00,102.15,102.15,102.13,102.145,63597155.0
2006-12-27 12:43:00,102.145,102.15,102.138,102.15,22446915.0
2006-12-27 12:44:00,102.14,102.144,102.135,102.135,144359849.0
2006-12-27 12:46:00,102.125,102.137,102.12,102.12,63186354.0
2006-12-27 12:48:00,102.13,102.135,102.125,102.125,114443121.0
2006-12-27 12:49:00,102.13,102.136,102.115,102.12,28704148.0
2006-12-27 12:50:00,102.115,102.159,102.115,102.125,159593806.0
2006-12-27 12:51:00,102.125,102.145,102.125,102.133,153823213.0
2006-12-27 12:52:00,102.145,102.145,102.117,102.117,36612180.0
2006-12-27 12:53:00,102.117,102.13,102.114,102.125,81251334.0
2006-12-27 12:54:00,102.12,102.143,102.105,102.143,107262687.0
2006-12-27 12:55:00,102.13,102.143,102.117,102.117,56628975.0
2006-12-27 12:56:00,102.115,102.129,102.115,102.125,36051303.0
2006-12-27 12:57:00,102.14,102.14,102.115,102.115,53459636.0
2006-12-27 12:58:00,102.12,102.125,102.116,102.12,22936447.0
2006-12-27 12:59:00,102.12,102.139,102.113,102.113,73271606.0
2006-12-27 13:00:00,102.12,102.135,102.115,102.135,31694526.0
2006-12-27 13:02:00,102.127,102.128,102.113,102.125,88915641.0
2006-12-27 13:03:00,102.085,102.153,102.085,102.12,43183010.0
2006-12-27 13:04:00,102.12,102.14,102.12,102.14,33985184.0
2006-12-27 13:05:00,102.135,102.16,102.13,102.13,49144157.0
2006-12-27 13:06:00,102.135,102.145,102.133,102.14,74509427.0
2006-12-27 13:07:00,102.145,102.18,102.125,102.18,90171600.0
2006-12-27 13:09:00,102.167,102.171,102.165,102.17,293276632.0
2006-12-27 13:10:00,102.18,102.18,102.166,102.175,46054390.0
2006-12-27 13:12:00,102.178,102.178,102.126,102.16,59298802.0
2006-12-27 13:13:00,102.15,102.15,102.13,102.15,37969764.0
2006-12-27 13:14:00,102.145,102.147,102.137,102.14,97641708.0
2006-12-27 13:15:00,102.13,102.15,102.115,102.125,97961736.0
2006-12-27 13:16:00,102.13,102.13,102.118,102.12,115034091.0
2006-12-27 13:17:00,102.13,102.13,102.113,102.118,64135933.0
2006-12-27 13:18:00,102.125,102.125,102.107,102.11,54973758.0
2006-12-27 13:19:00,102.115,102.13,102.097,102.098,144220995.0
2006-12-27 13:20:00,102.1,102.115,102.1,102.115,127447265.0
2006-12-27 13:21:00,102.115,102.125,102.097,102.125,62800912.0
2006-12-27 13:22:00,102.12,102.14,102.12,102.135,44228914.0
2006-12-27 13:23:00,102.115,102.136,102.115,102.115,60054996.0
2006-12-27 13:24:00,102.12,102.12,102.11,102.113,29479730.0
2006-12-27 13:25:00,102.11,102.13,102.105,102.13,52911123.0
2006-12-27 13:26:00,102.125,102.125,102.085,102.125,71576514.0
2006-12-27 13:27:00,102.125,102.125,102.11,102.118,69071074.0
2006-12-27 13:28:00,102.12,102.13,102.103,102.13,24889505.0
2006-12-27 13:29:00,102.12,102.128,102.11,102.11,87428485.0
2006-12-27 13:30:00,102.115,102.124,102.113,102.12,33462240.0
2006-12-27 13:31:00,102.105,102.111,102.095,102.102,144865858.0
2006-12-27 13:32:00,102.1,102.137,102.1,102.125,20857555.0
2006-12-27 13:33:00,102.11,102.12,102.049,102.09,198661416.0
2006-12-27 13:34:00,102.097,102.118,102.063,102.102,64020969.0
2006-12-27 13:35:00,102.115,102.13,102.105,102.105,87874559.0
2006-12-27 13:36:00,102.113,102.125,102.09,102.11,66998698.0
2006-12-27 13:37:00,102.105,102.115,102.105,102.115,36613318.0
2006-12-27 13:38:00,102.105,102.125,102.045,102.045,66053597.0
2006-12-27 13:39:00,102.09,102.125,102.09,102.11,89579060.0
2006-12-27 13:40:00,102.113,102.185,102.113,102.152,129178465.0
2006-12-27 13:41:00,102.147,102.174,102.145,102.16,182173654.0
2006-12-27 13:42:00,102.167,102.175,102.152,102.152,46973973.0
2006-12-27 13:43:00,102.16,102.166,102.12,102.13,52453001.0
2006-12-27 13:44:00,102.135,102.139,102.099,102.123,92683061.0
2006-12-27 13:45:00,102.125,102.142,102.12,102.14,115966518.0
2006-12-27 13:46:00,102.13,102.158,102.112,102.158,48654743.0
2006-12-27 13:47:00,102.155,102.176,102.138,102.172,237966574.0
2006-12-27 13:48:00,102.163,102.17,102.13,102.13,57329566.0
2006-12-27 13:49:00,102.125,102.14,102.12,102.12,106541470.0
2006-12-27 13:50:00,102.122,102.145,102.121,102.145,125700683.0
2006-12-27 13:51:00,102.147,102.147,102.12,102.12,46058983.0
2006-12-27 13:52:00,102.115,102.15,102.115,102.14,85970429.0
2006-12-27 13:53:00,102.14,102.15,102.125,102.14,224273567.0
2006-12-27 13:54:00,102.135,102.135,102.124,102.13,135268229.0
2006-12-27 13:55:00,102.135,102.135,102.09,102.1,95430764.0
2006-12-27 13:56:00,102.13,102.135,102.115,102.115,54826378.0
2006-12-27 13:57:00,102.125,102.131,102.1,102.11,85461472.0
2006-12-27 13:58:00,102.115,102.13,102.085,102.085,53570244.0
2006-12-27 13:59:00,102.088,102.093,102.06,102.07,117935116.0
2006-12-27 14:00:00,102.07,102.09,102.038,102.05,85980403.0
2006-12-27 14:01:00,102.055,102.065,102.035,102.065,30623305.0
2006-12-27 14:02:00,102.065,102.065,101.975,102.01,73917197.0
2006-12-27 14:03:00,101.99,101.99,101.955,101.96,81229774.0
2006-12-27 14:04:00,101.97,102.008,101.937,101.985,110740328.0
2006-12-27 14:05:00,102.005,102.015,102.001,102.003,40860509.0
2006-12-27 14:06:00,102.01,102.012,101.965,101.983,26161616.0
2006-12-27 14:07:00,101.983,102.0,101.959,102.0,114798772.0
2006-12-27 14:08:00,102.005,102.035,102.005,102.005,205571801.0
2006-12-27 14:09:00,102.008,102.008,101.986,101.997,70532534.0
2006-12-27 14:10:00,101.995,101.995,101.96,101.985,47823757.0
2006-12-27 14:11:00,101.987,102.015,101.984,101.985,52134437.0
2006-12-27 14:12:00,101.985,101.998,101.97,101.97,92523803.0
2006-12-27 14:13:00,101.975,102.001,101.975,101.992,90836706.0
2006-12-27 14:15:00,101.99,101.995,101.975,101.975,82658251.0
2006-12-27 14:16:00,101.98,101.985,101.966,101.97,102176538.0
2006-12-27 14:17:00,101.965,102.0,101.965,102.0,133295131.0
2006-12-27 14:18:00,102.01,102.01,101.987,102.0,84468960.0
2006-12-27 14:19:00,102.0,102.01,101.98,102.01,21199632.0
2006-12-27 14:20:00,102.008,102.01,101.985,102.01,88820100.0
2006-12-27 14:21:00,102.0,102.007,101.995,102.005,44398305.0
2006-12-27 14:22:00,102.0,102.02,101.97,101.99,93076089.0
2006-12-27 14:23:00,101.983,102.02,101.983,102.005,49608170.0
2006-12-27 14:24:00,102.007,102.013,101.995,102.0,46278777.0
2006-12-27 14:25:00,101.995,102.016,101.99,101.99,83580852.0
2006-12-27 14:26:00,101.985,102.027,101.985,102.015,205744294.0
2006-12-27 14:27:00,102.02,102.02,101.995,101.995,42838074.0
2006-12-27 14:28:00,101.985,101.985,101.865,101.912,65438932.0
2006-12-27 14:29:00,101.915,102.008,101.915,102.008,38509825.0
2006-12-27 14:30:00,101.975,102.024,101.975,102.0,104398876.0
2006-12-27 14:31:00,102.0,102.015,102.0,102.005,64332776.0
2006-12-27 14:32:00,102.015,102.018,101.985,102.007,63683432.0
2006-12-27 14:33:00,102.005,102.01,101.98,102.01,94175579.0
2006-12-27 14:34:00,102.015,102.022,102.0,102.018,70838260.0
2006-12-27 14:35:00,102.012,102.015,102.005,102.015,33576892.0
2006-12-27 14:36:00,102.01,102.035,101.995,102.02,90968193.0
2006-12-27 14:37:00,102.01,102.019,101.99,102.01,74416293.0
2006-12-27 14:38:00,101.997,102.02,101.997,102.02,47932297.0
2006-12-27 14:39:00,102.015,102.043,102.015,102.02,111142282.0
2006-12-27 14:40:00,102.02,102.05,102.02,102.05,45241219.0
2006-12-27 14:41:00,102.055,102.055,101.955,101.965,46273284.0
2006-12-27 14:42:00,101.97,101.97,101.895,101.94,55701687.0
2006-12-27 14:43:00,101.93,101.945,101.925,101.925,133524029.0
2006-12-27 14:44:00,101.91,101.99,101.91,101.955,22913692.0
2006-12-27 14:45:00,101.96,101.985,101.955,101.955,52282107.0
2006-12-27 14:46:00,101.945,101.97,101.945,101.97,123046272.0
2006-12-27 14:47:00,101.97,102.03,101.953,102.015,33962566.0
2006-12-27 14:48:00,102.017,102.028,102.013,102.013,31612438.0
2006-12-27 14:49:00,102.002,102.039,102.002,102.035,117694894.0
2006-12-27 14:50:00,102.037,102.037,102.028,102.028,43339265.0
2006-12-27 14:51:00,102.017,102.052,102.017,102.03,63530038.0
2006-12-27 14:52:00,102.01,102.07,101.995,102.025,78608956.0
2006-12-27 14:53:00,102.025,102.025,101.945,101.978,158594025.0
2006-12-27 14:54:00,101.98,102.01,101.95,101.985,73772375.0
2006-12-27 14:55:00,101.975,101.981,101.93,101.935,56348033.0
2006-12-27 14:56:00,101.97,101.97,101.915,101.935,80198892.0
2006-12-27 14:57:00,101.93,101.97,101.93,101.97,76718478.0
2006-12-27 14:58:00,101.963,101.965,101.92,101.92,26947349.0
2006-12-27 14:59:00,101.952,101.952,101.925,101.935,60905884.0
2006-12-27 15:00:00,101.935,101.935,101.915,101.93,68419374.0
2006-12-27 15:01:00,101.925,101.941,101.925,101.933,106874798.0
2006-12-27 15:02:00,101.93,101.96,101.93,101.96,6672758.0
2006-12-27 15:03:00,101.96,101.967,101.958,101.958,147772262.0
2006-12-27 15:04:00,101.97,101.97,101.94,101.945,70408156.0
2006-12-27 15:05:00,101.96,101.975,101.94,101.97,52904731.0
2006-12-27 15:06:00,101.957,101.99,101.957,101.99,70598958.0
2006-12-27 15:07:00,101.992,102.01,101.978,101.978,119606479.0
2006-12-27 15:08:00,101.975,102.005,101.975,101.995,28853344.0
2006-12-27 15:09:00,101.995,102.015,101.965,102.015,72421239.0
2006-12-27 15:10:00,102.015,102.015,101.98,101.985,81742508.0
2006-12-27 15:11:00,102.005,102.015,101.99,102.005,63440773.0
2006-12-27 15:12:00,102.02,102.02,101.975,102.015,69531757.0
2006-12-27 15:13:00,102.013,102.025,102.01,102.025,23636919.0
2006-12-27 15:14:00,102.02,102.025,101.989,102.025,27674272.0
2006-12-27 15:15:00,102.03,102.03,102.003,102.005,81455691.0
2006-12-27 15:16:00,102.015,102.025,101.97,101.97,145413174.0
2006-12-27 15:17:00,102.025,102.025,101.972,101.972,80707706.0
2006-12-27 15:18:00,101.975,101.985,101.935,101.953,127421849.0
2006-12-27 15:19:00,101.95,101.975,101.95,101.96,104587895.0
2006-12-27 15:20:00,101.953,102.001,101.953,101.995,49856330.0
2006-12-27 15:21:00,101.997,102.025,101.996,102.0,63125238.0
2006-12-27 15:22:00,102.015,102.02,101.98,102.02,99033251.0
2006-12-27 15:23:00,102.013,102.04,101.98,102.0,78912501.0
2006-12-27 15:24:00,102.015,102.045,102.0,102.015,17741131.0
2006-12-27 15:25:00,102.02,102.02,101.98,102.003,32935181.0
2006-12-27 15:26:00,102.01,102.05,101.977,102.05,47252967.0
2006-12-27 15:27:00,102.045,102.08,102.03,102.08,166747901.0
2006-12-27 15:28:00,102.075,102.075,102.045,102.045,68517506.0
2006-12-27 15:29:00,102.045,102.065,102.03,102.05,69534464.0
2006-12-27 15:30:00,102.05,102.05,102.018,102.02,80558170.0
2006-12-27 15:31:00,102.025,102.025,102.015,102.022,106220780.0
2006-12-27 15:32:00,102.025,102.025,101.958,102.005,37467461.0
2006-12-27 15:33:00,101.99,102.008,101.97,101.985,106238565.0
2006-12-27 15:34:00,101.985,101.995,101.97,101.995,75641042.0
2006-12-27 15:35:00,101.98,101.998,101.965,101.97,204687235.0
2006-12-27 15:36:00,101.975,101.995,101.975,101.975,94102179.0
2006-12-27 15:37:00,101.975,101.998,101.96,101.97,144267171.0
2006-12-27 15:38:00,101.965,101.97,101.91,101.925,81838650.0
2006-12-27 15:39:00,101.913,101.93,101.905,101.93,145051787.0
2006-12-27 15:40:00,101.925,101.945,101.915,101.915,125168510.0
2006-12-27 15:41:00,101.925,101.94,101.886,101.92,157510243.0
2006-12-27 15:42:00,101.925,101.955,101.92,101.92,41372285.0
2006-12-27 15:43:00,101.93,101.937,101.872,101.91,133666030.0
2006-12-27 15:44:00,101.897,101.915,101.846,101.915,335968965.0
2006-12-27 15:45:00,101.9,101.91,101.824,101.83,56095589.0
2006-12-27 15:46:00,101.867,101.905,101.865,101.88,71030840.0
2006-12-27 15:47:00,101.873,101.887,101.855,101.885,65747170.0
2006-12-27 15:48:00,101.89,101.925,101.863,101.895,138751486.0
2006-12-27 15:49:00,101.885,101.92,101.885,101.91,241021111.0
2006-12-27 15:50:00,101.91,101.94,101.91,101.94,52873429.0
2006-12-27 15:51:00,101.94,101.94,101.913,101.913,103150169.0
2006-12-27 15:52:00,101.905,101.955,101.902,101.945,143157111.0
2006-12-27 15:53:00,101.937,101.96,101.889,101.915,168354632.0
2006-12-27 15:54:00,101.905,101.942,101.878,101.928,214645862.0
2006-12-27 15:55:00,101.93,101.946,101.88,101.928,1306000424.0
2006-12-27 15:56:00,101.935,101.941,101.923,101.933,73030026.0
2006-12-27 15:57:00,101.93,101.988,101.92,101.92,234842619.0
2006-12-27 15:58:00,101.965,101.985,101.94,101.955,228002446.0
2006-12-27 15:59:00,101.96,101.968,101.913,101.955,211887681.0
2006-12-27 16:00:00,101.94,101.957,101.91,101.94,231045539.0
2006-12-27 16:01:00,101.94,101.948,101.885,101.945,429185111.0
2006-12-27 16:02:00,101.94,101.956,101.913,101.93,67006578.0
2006-12-27 16:03:00,101.935,101.942,101.869,101.907,268755214.0
2006-12-27 16:04:00,101.9,101.925,101.874,101.9,352309272.0
2006-12-27 16:05:00,101.893,101.94,101.869,101.94,174930546.0
2006-12-27 16:06:00,101.95,101.953,101.887,101.925,557234763.0
2006-12-27 16:07:00,101.94,101.956,101.896,101.94,127660918.0
2006-12-27 16:08:00,101.928,101.928,101.88,101.88,94260277.0
2006-12-27 16:09:00,101.89,101.89,101.823,101.825,30483886.0
2006-12-27 16:10:00,101.825,101.87,101.803,101.87,467319093.0
2006-12-27 16:11:00,101.86,101.861,101.81,101.84,87486453.0
2006-12-27 16:12:00,101.835,101.873,101.82,101.855,62432513.0
2006-12-27 16:13:00,101.86,101.875,101.835,101.86,607193870.0
2006-12-27 16:14:00,101.86,101.86,101.795,101.835,477547730.0
2006-12-27 16:15:00,101.83,101.845,101.812,101.835,102616356.0
2006-12-27 16:16:00,101.83,101.847,101.82,101.82,68838922.0
2006-12-27 16:17:00,101.815,101.84,101.815,101.822,46461901.0
2006-12-27 16:18:00,101.82,101.855,101.77,101.795,189906886.0
2006-12-27 16:19:00,101.798,101.805,101.765,101.77,156683677.0
2006-12-27 16:20:00,101.775,101.775,101.717,101.73,86935815.0
2006-12-27 16:21:00,101.73,101.73,101.673,101.715,66946680.0
2006-12-27 16:22:00,101.715,101.74,101.695,101.72,42102681.0
2006-12-27 16:23:00,101.713,101.719,101.699,101.7,93489191.0
2006-12-27 16:24:00,101.705,101.72,101.685,101.715,61097441.0
2006-12-27 16:25:00,101.705,101.715,101.665,101.715,73571809.0
2006-12-27 16:26:00,101.7,101.715,101.644,101.715,361154323.0
2006-12-27 16:27:00,101.715,101.73,101.687,101.72,94537622.0
2006-12-27 16:28:00,101.725,101.73,101.7,101.73,168772310.0
2006-12-27 16:29:00,101.715,101.727,101.7,101.725,96861814.0
2006-12-27 16:30:00,101.705,101.735,101.682,101.71,51537226.0
2006-12-27 16:31:00,101.7,101.745,101.7,101.738,76350468.0
2006-12-27 16:32:00,101.74,101.75,101.68,101.735,219628920.0
2006-12-27 16:33:00,101.725,101.77,101.725,101.753,66640314.0
2006-12-27 16:34:00,101.755,101.78,101.715,101.78,115840172.0
2006-12-27 16:35:00,101.768,101.8,101.755,101.793,64250861.0
2006-12-27 16:36:00,101.795,101.81,101.78,101.795,342964336.0
2006-12-27 16:37:00,101.82,101.82,101.744,101.785,59203999.0
2006-12-27 16:38:00,101.785,101.785,101.76,101.765,209386912.0
2006-12-27 16:39:00,101.765,101.795,101.752,101.775,58440329.0
2006-12-27 16:40:00,101.78,101.825,101.78,101.808,183925702.0
2006-12-27 16:41:00,101.805,101.822,101.795,101.822,254800895.0
2006-12-27 16:42:00,101.855,101.88,101.835,101.88,217061191.0
2006-12-27 16:43:00,101.895,101.895,101.829,101.86,300100943.0
2006-12-27 16:44:00,101.855,101.875,101.84,101.875,68617059.0
2006-12-27 16:45:00,101.87,101.905,101.817,101.905,405075048.0
2006-12-27 16:46:00,101.905,101.929,101.895,101.902,77191384.0
2006-12-27 16:47:00,101.91,101.965,101.896,101.945,180377517.0
2006-12-27 16:48:00,101.95,101.975,101.915,101.935,44710103.0
2006-12-27 16:49:00,101.94,101.94,101.89,101.905,70321650.0
2006-12-27 16:50:00,101.902,101.92,101.875,101.92,102770707.0
2006-12-27 16:51:00,101.908,101.924,101.885,101.885,220252130.0
2006-12-27 16:52:00,101.895,101.925,101.885,101.92,53341655.0
2006-12-27 16:53:00,101.92,101.929,101.913,101.925,334699270.0
2006-12-27 16:54:00,101.93,101.93,101.89,101.905,221837725.0
2006-12-27 16:55:00,101.89,101.894,101.88,101.88,259704434.0
2006-12-27 16:56:00,101.895,101.91,101.88,101.88,114854241.0
2006-12-27 16:57:00,101.88,101.893,101.865,101.89,168391854.0
2006-12-27 16:58:00,101.89,101.892,101.811,101.825,196205710.0
2006-12-27 16:59:00,101.88,101.92,101.845,101.875,55386814.0
2006-12-27 17:00:00,101.85,101.965,101.85,101.96,199375806.0
2006-12-27 17:01:00,101.97,101.97,101.86,101.935,410628866.0
2006-12-27 17:02:00,101.95,101.95,101.915,101.915,51905392.0
2006-12-27 17:03:00,101.91,101.962,101.885,101.95,325530694.0
2006-12-27 17:04:00,101.945,101.97,101.905,101.95,216215233.0
2006-12-27 17:05:00,101.96,101.96,101.93,101.96,65122504.0
2006-12-27 17:06:00,101.963,101.964,101.93,101.93,515635930.0
2006-12-27 17:07:00,101.93,101.955,101.91,101.94,726742029.0
2006-12-27 17:08:00,101.933,101.94,101.91,101.93,541589231.0
2006-12-27 17:09:00,101.925,101.93,101.9,101.92,17049739.0
2006-12-27 17:10:00,101.92,101.96,101.92,101.96,320756958.0
2006-12-27 17:11:00,101.93,101.976,101.93,101.97,49228673.0
2006-12-27 17:12:00,101.967,102.015,101.967,102.015,37592491.0
2006-12-27 17:13:00,102.002,102.031,101.98,102.02,510033801.0
2006-12-27 17:14:00,102.015,102.04,102.005,102.03,558135403.0
2006-12-27 17:15:00,102.015,102.051,102.015,102.03,268343484.0
2006-12-27 17:16:00,102.025,102.026,102.009,102.013,114915174.0
2006-12-27 17:17:00,102.02,102.024,101.997,102.0,596754782.0
2006-12-27 17:18:00,101.99,102.021,101.981,102.015,284948421.0
2006-12-27 17:19:00,102.027,102.037,101.975,102.02,98071859.0
2006-12-27 17:20:00,102.03,102.055,102.003,102.017,34382408.0
2006-12-27 17:21:00,102.015,102.025,102.008,102.013,353447639.0
2006-12-27 17:22:00,102.01,102.065,102.002,102.065,112284805.0
2006-12-27 17:23:00,102.07,102.07,102.05,102.07,67644163.0
2006-12-27 17:24:00,102.073,102.095,102.053,102.065,114796787.0
2006-12-27 17:25:00,102.075,102.09,102.04,102.07,89020221.0
2006-12-27 17:26:00,102.065,102.09,102.058,102.09,181058809.0
2006-12-27 17:27:00,102.085,102.085,102.02,102.055,92641743.0
2006-12-27 17:28:00,102.05,102.074,102.05,102.065,246998725.0
2006-12-27 17:29:00,102.045,102.065,102.035,102.065,313795053.0
2006-12-27 17:30:00,102.06,102.105,102.06,102.08,64998896.0
2006-12-27 17:31:00,102.078,102.078,102.03,102.04,72666283.0
2006-12-27 17:32:00,102.05,102.062,102.035,102.055,51862672.0
2006-12-27 17:33:00,102.06,102.08,102.027,102.027,49529166.0
2006-12-27 17:34:00,102.04,102.045,102.013,102.04,56223838.0
2006-12-27 17:35:00,102.035,102.045,102.01,102.04,82418711.0
2006-12-27 17:36:00,102.055,102.055,102.01,102.02,243005059.0
2006-12-27 17:37:00,102.035,102.045,102.02,102.02,23720489.0
2006-12-27 17:38:00,102.03,102.048,102.015,102.048,60551275.0
2006-12-27 17:39:00,102.055,102.07,102.042,102.07,95825571.0
2006-12-27 17:40:00,102.06,102.064,102.041,102.045,126215672.0
2006-12-27 17:41:00,102.065,102.065,102.025,102.055,499091895.0
2006-12-27 17:42:00,102.055,102.072,102.045,102.06,86246161.0
2006-12-27 17:43:00,102.07,102.08,102.045,102.045,42054079.0
2006-12-27 17:44:00,102.045,102.06,102.033,102.05,24817487.0
2006-12-27 17:45:00,102.04,102.08,102.04,102.04,275473246.0
2006-12-27 17:46:00,102.05,102.07,102.033,102.07,29480353.0
2006-12-27 17:47:00,102.065,102.09,102.062,102.077,195485011.0
2006-12-27 17:48:00,102.095,102.095,102.071,102.085,44525686.0
2006-12-27 17:49:00,102.093,102.098,102.07,102.07,489701119.0
2006-12-27 17:50:00,102.058,102.113,102.058,102.098,221431312.0
2006-12-27 17:51:00,102.115,102.135,102.103,102.135,19296744.0
2006-12-27 17:52:00,102.11,102.154,102.11,102.125,421787068.0
2006-12-27 17:53:00,102.125,102.125,102.095,102.095,707412745.0
2006-12-27 17:54:00,102.105,102.105,102.083,102.1,105689389.0
2006-12-27 17:55:00,102.105,102.12,102.095,102.113,172296005.0
2006-12-27 17:56:00,102.107,102.148,102.107,102.13,412961310.0
2006-12-27 17:57:00,102.132,102.167,102.12,102.15,208124245.0
2006-12-27 17:58:00,102.143,102.16,102.137,102.145,60693361.0
2006-12-27 17:59:00,102.145,102.2,102.135,102.2,605457209.0
2006-12-27 18:00:00,102.2,102.2,102.17,102.17,259193927.0
2006-12-27 18:01:00,102.165,102.195,102.165,102.195,163632889.0
2006-12-27 18:02:00,102.2,102.2,102.162,102.175,56305593.0
2006-12-27 18:03:00,102.135,102.19,102.135,102.18,95238523.0
2006-12-27 18:04:00,102.18,102.195,102.166,102.195,225639990.0
2006-12-27 18:05:00,102.175,102.186,102.153,102.153,77248289.0
2006-12-27 18:06:00,102.175,102.189,102.16,102.183,15342378.0
2006-12-27 18:07:00,102.185,102.21,102.185,102.21,43607098.0
2006-12-27 18:08:00,102.207,102.207,102.195,102.2,48764532.0
2006-12-27 18:09:00,102.202,102.202,102.17,102.195,577073257.0
2006-12-27 18:10:00,102.19,102.205,102.19,102.205,63521348.0
2006-12-27 18:11:00,102.205,102.215,102.19,102.2,31536522.0
2006-12-27 18:12:00,102.195,102.215,102.172,102.21,58582506.0
2006-12-27 18:13:00,102.205,102.214,102.2,102.21,300422174.0
2006-12-27 18:14:00,102.202,102.207,102.172,102.195,322711348.0
2006-12-27 18:15:00,102.2,102.205,102.18,102.195,101465150.0
2006-12-27 18:16:00,102.2,102.23,102.195,102.195,87246643.0
2006-12-27 18:17:00,102.195,102.212,102.195,102.205,144035606.0
2006-12-27 18:18:00,102.215,102.215,102.193,102.205,205988002.0
2006-12-27 18:19:00,102.22,102.22,102.193,102.21,72245265.0
2006-12-27 18:20:00,102.215,102.23,102.182,102.205,92586016.0
2006-12-27 18:21:00,102.21,102.245,102.21,102.235,16746440.0
2006-12-27 18:22:00,102.232,102.255,102.225,102.25,84337673.0
2006-12-27 18:23:00,102.25,102.29,102.245,102.29,52520377.0
2006-12-27 18:24:00,102.28,102.297,102.27,102.27,364024143.0
2006-12-27 18:25:00,102.273,102.284,102.266,102.27,51741759.0
2006-12-27 18:26:00,102.27,102.281,102.267,102.27,76853658.0
2006-12-27 18:27:00,102.27,102.29,102.27,102.29,104665433.0
2006-12-27 18:28:00,102.3,102.3,102.26,102.26,44554209.0
2006-12-27 18:29:00,102.27,102.275,102.219,102.27,242903100.0
2006-12-27 18:30:00,102.265,102.265,102.235,102.235,511936490.0
2006-12-27 18:31:00,102.225,102.255,102.183,102.23,199019266.0
2006-12-27 18:32:00,102.24,102.26,102.215,102.24,40008849.0
2006-12-27 18:33:00,102.245,102.255,102.225,102.25,89149377.0
2006-12-27 18:34:00,102.25,102.26,102.22,102.22,349319824.0
2006-12-27 18:35:00,102.22,102.24,102.207,102.215,227288170.0
2006-12-27 18:36:00,102.215,102.235,102.213,102.235,14644666.0
2006-12-27 18:37:00,102.225,102.231,102.215,102.215,254552730.0
2006-12-27 18:39:00,102.22,102.22,102.195,102.215,244759805.0
2006-12-27 18:40:00,102.215,102.26,102.201,102.26,16218309.0
2006-12-27 18:41:00,102.255,102.265,102.24,102.255,56583220.0
2006-12-27 18:42:00,102.25,102.263,102.24,102.24,53686104.0
2006-12-27 18:43:00,102.25,102.255,102.23,102.245,96855674.0
2006-12-27 18:44:00,102.245,102.253,102.22,102.245,439605950.0
2006-12-27 18:45:00,102.25,102.25,102.215,102.215,114205062.0
2006-12-27 18:46:00,102.215,102.26,102.215,102.24,350082092.0
2006-12-27 18:47:00,102.245,102.265,102.23,102.255,160815183.0
2006-12-27 18:48:00,102.257,102.26,102.244,102.26,159318478.0
2006-12-27 18:49:00,102.26,102.267,102.25,102.26,138437366.0
2006-12-27 18:50:00,102.26,102.26,102.215,102.215,365922569.0
2006-12-27 18:51:00,102.212,102.255,102.212,102.225,650923738.0
2006-12-27 18:52:00,102.225,102.255,102.222,102.255,33547584.0
2006-12-27 18:53:00,102.235,102.25,102.215,102.23,358721180.0
2006-12-27 18:54:00,102.235,102.244,102.211,102.215,242204792.0
2006-12-27 18:55:00,102.225,102.252,102.218,102.22,1520228284.0
2006-12-27 18:56:00,102.225,102.23,102.21,102.21,97218501.0
2006-12-27 18:57:00,102.205,102.235,102.2,102.2,111900940.0
2006-12-27 18:58:00,102.207,102.23,102.198,102.22,127312011.0
2006-12-27 18:59:00,102.23,102.26,102.21,102.26,468934841.0
2006-12-27 19:00:00,102.27,102.275,102.228,102.272,154446899.0
2006-12-27 19:01:00,102.27,102.27,102.237,102.26,79234195.0
2006-12-27 19:02:00,102.27,102.27,102.22,102.25,114136670.0
2006-12-27 19:03:00,102.24,102.266,102.23,102.265,51943214.0
2006-12-27 19:04:00,102.27,102.27,102.24,102.24,513286915.0
2006-12-27 19:05:00,102.245,102.26,102.228,102.24,147131946.0
2006-12-27 19:06:00,102.233,102.265,102.233,102.25,136640233.0
2006-12-27 19:07:00,102.24,102.26,102.24,102.25,271504121.0
2006-12-27 19:08:00,102.199,102.25,102.199,102.245,270824035.0
2006-12-27 19:09:00,102.243,102.243,102.196,102.23,246066424.0
2006-12-27 19:10:00,102.24,102.25,102.198,102.225,416198265.0
2006-12-27 19:11:00,102.185,102.245,102.169,102.177,61187018.0
2006-12-27 19:12:00,102.23,102.238,102.23,102.235,75909060.0
2006-12-27 19:13:00,102.235,102.26,102.23,102.243,39622948.0
2006-12-27 19:14:00,102.245,102.26,102.228,102.26,358626361.0
2006-12-27 19:15:00,102.248,102.258,102.201,102.24,93724500.0
2006-12-27 19:16:00,102.24,102.24,102.176,102.23,148328709.0
2006-12-27 19:17:00,102.223,102.24,102.215,102.215,246124582.0
2006-12-27 19:18:00,102.22,102.23,102.205,102.213,608343876.0
2006-12-27 19:19:00,102.22,102.229,102.212,102.212,239644620.0
2006-12-27 19:20:00,102.205,102.222,102.16,102.215,266312302.0
2006-12-27 19:21:00,102.215,102.218,102.205,102.215,115302517.0
2006-12-27 19:22:00,102.215,102.235,102.199,102.225,32376212.0
2006-12-27 19:23:00,102.23,102.232,102.183,102.215,86401664.0
2006-12-27 19:24:00,102.212,102.222,102.19,102.203,84249720.0
2006-12-27 19:25:00,102.21,102.243,102.21,102.225,59884067.0
2006-12-27 19:26:00,102.233,102.236,102.215,102.225,75052949.0
2006-12-27 19:27:00,102.235,102.235,102.198,102.198,38432081.0
2006-12-27 19:28:00,102.21,102.21,102.182,102.2,53964489.0
2006-12-27 19:29:00,102.195,102.24,102.195,102.2,202733300.0
2006-12-27 19:30:00,102.205,102.217,102.202,102.202,174459083.0
2006-12-27 19:31:00,102.21,102.235,102.21,102.235,51327527.0
2006-12-27 19:35:00,102.23,102.23,102.193,102.205,144208596.0
2006-12-27 19:36:00,102.203,102.217,102.16,102.21,68969744.0
2006-12-27 19:37:00,102.215,102.222,102.205,102.205,39503746.0
2006-12-27 19:38:00,102.2,102.218,102.2,102.207,62536473.0
2006-12-27 19:39:00,102.21,102.214,102.207,102.21,92900993.0
2006-12-27 19:40:00,102.21,102.225,102.202,102.225,66741250.0
2006-12-27 19:41:00,102.225,102.225,102.19,102.19,82678168.0
2006-12-27 19:42:00,102.2,102.219,102.2,102.2,24124618.0
2006-12-27 19:43:00,102.205,102.21,102.143,102.18,32552990.0
2006-12-27 19:44:00,102.19,102.212,102.19,102.212,49915083.0
2006-12-27 19:45:00,102.22,102.22,102.2,102.2,71042709.0
2006-12-27 19:47:00,102.195,102.195,102.175,102.188,48825297.0
2006-12-27 19:48:00,102.19,102.205,102.182,102.195,87112192.0
2006-12-27 19:49:00,102.19,102.204,102.18,102.192,64913236.0
2006-12-27 19:50:00,102.19,102.195,102.183,102.195,38745402.0
2006-12-27 19:51:00,102.19,102.195,102.185,102.192,173898291.0
2006-12-27 19:52:00,102.195,102.195,102.169,102.17,101433648.0
2006-12-27 19:53:00,102.158,102.178,102.126,102.175,32058208.0
2006-12-27 19:54:00,102.175,102.186,102.175,102.185,67405208.0
2006-12-27 19:55:00,102.165,102.175,102.152,102.165,77134630.0
2006-12-27 19:56:00,102.155,102.175,102.15,102.175,118790669.0
2006-12-27 19:57:00,102.175,102.175,102.148,102.17,117744632.0
2006-12-27 19:58:00,102.17,102.17,102.16,102.17,81217560.0
2006-12-27 19:59:00,102.165,102.18,102.145,102.175,96776377.0
2006-12-27 20:00:00,102.18,102.207,102.17,102.185,184818111.0
2006-12-27 20:01:00,102.2,102.201,102.175,102.175,31296779.0
2006-12-27 20:02:00,102.175,102.21,102.175,102.205,176258310.0
2006-12-27 20:03:00,102.2,102.204,102.187,102.197,41942747.0
2006-12-27 20:04:00,102.203,102.204,102.187,102.19,66648510.0
2006-12-27 20:05:00,102.193,102.21,102.191,102.192,91327876.0
2006-12-27 20:06:00,102.195,102.201,102.178,102.2,86484483.0
2006-12-27 20:07:00,102.2,102.21,102.2,102.205,68691816.0
2006-12-27 20:09:00,102.202,102.215,102.149,102.205,85546929.0
2006-12-27 20:10:00,102.203,102.203,102.195,102.195,123137166.0
2006-12-27 20:11:00,102.2,102.2,102.185,102.185,17006282.0
2006-12-27 20:12:00,102.19,102.2,102.175,102.2,43795854.0
2006-12-27 20:13:00,102.2,102.2,102.18,102.19,20812096.0
2006-12-27 20:14:00,102.185,102.194,102.175,102.175,48928723.0
2006-12-27 20:15:00,102.18,102.195,102.18,102.195,57691622.0
2006-12-27 20:16:00,102.2,102.2,102.14,102.19,56331323.0
2006-12-27 20:17:00,102.167,102.199,102.167,102.193,32910780.0
2006-12-27 20:18:00,102.193,102.207,102.18,102.193,45992797.0
2006-12-27 20:19:00,102.205,102.205,102.18,102.185,17636484.0
2006-12-27 20:20:00,102.175,102.19,102.175,102.188,106233429.0
2006-12-27 20:21:00,102.195,102.203,102.182,102.2,54550244.0
2006-12-27 20:22:00,102.2,102.204,102.165,102.17,66840315.0
2006-12-27 20:23:00,102.175,102.197,102.147,102.17,113467410.0
2006-12-27 20:24:00,102.187,102.187,102.17,102.173,36554224.0
2006-12-27 20:25:00,102.175,102.189,102.155,102.155,54870929.0
2006-12-27 20:26:00,102.18,102.18,102.155,102.163,46779371.0
2006-12-27 20:27:00,102.165,102.195,102.15,102.195,42469727.0
2006-12-27 20:28:00,102.185,102.185,102.155,102.168,24003123.0
2006-12-27 20:29:00,102.16,102.18,102.16,102.18,71786608.0
2006-12-27 20:30:00,102.177,102.19,102.169,102.19,62806710.0
2006-12-27 20:31:00,102.19,102.19,102.177,102.19,33819968.0
2006-12-27 20:32:00,102.168,102.198,102.168,102.185,71125041.0
2006-12-27 20:33:00,102.19,102.19,102.179,102.18,49147163.0
2006-12-27 20:34:00,102.175,102.195,102.17,102.185,50668598.0
2006-12-27 20:35:00,102.195,102.2,102.17,102.2,57819961.0
2006-12-27 20:36:00,102.195,102.21,102.17,102.185,47742806.0
2006-12-27 20:37:00,102.195,102.213,102.194,102.195,66383544.0
2006-12-27 20:38:00,102.19,102.205,102.189,102.205,51992926.0
2006-12-27 20:39:00,102.21,102.21,102.165,102.175,117098853.0
2006-12-27 20:40:00,102.205,102.21,102.198,102.21,84365735.0
2006-12-27 20:41:00,102.202,102.233,102.2,102.22,88002745.0
2006-12-27 20:42:00,102.225,102.26,102.215,102.248,75207776.0
2006-12-27 20:43:00,102.25,102.25,102.24,102.25,36637930.0
2006-12-27 20:44:00,102.25,102.25,102.23,102.23,93618470.0
2006-12-27 20:45:00,102.23,102.23,102.208,102.208,61603841.0
2006-12-27 20:46:00,102.21,102.225,102.205,102.205,85544586.0
2006-12-27 20:47:00,102.21,102.225,102.21,102.225,89566712.0
2006-12-27 20:48:00,102.225,102.235,102.22,102.235,31965405.0
2006-12-27 20:49:00,102.245,102.25,102.208,102.235,158921313.0
2006-12-27 20:50:00,102.233,102.259,102.233,102.245,118991650.0
2006-12-27 20:51:00,102.242,102.244,102.23,102.23,90218014.0
2006-12-27 20:52:00,102.235,102.25,102.223,102.25,100953995.0
2006-12-27 20:53:00,102.245,102.265,102.245,102.255,112408978.0
2006-12-27 20:54:00,102.25,102.26,102.24,102.255,68570674.0
2006-12-27 20:55:00,102.232,102.241,102.231,102.235,130129566.0
2006-12-27 20:56:00,102.235,102.255,102.235,102.255,95771629.0
2006-12-27 20:58:00,102.25,102.265,102.237,102.25,68506242.0
2006-12-27 20:59:00,102.26,102.27,102.238,102.27,67235064.0
2006-12-27 21:00:00,102.263,102.263,102.245,102.245,128806633.0
2006-12-27 21:01:00,102.235,102.255,102.235,102.255,40280773.0
2006-12-27 21:02:00,102.238,102.266,102.238,102.253,35140377.0
2006-12-27 21:03:00,102.255,102.27,102.242,102.242,55826354.0
2006-12-27 21:04:00,102.242,102.26,102.24,102.24,44292295.0
2006-12-27 21:05:00,102.24,102.255,102.24,102.255,19413001.0
2006-12-27 21:06:00,102.255,102.255,102.232,102.245,35813763.0
2006-12-27 21:07:00,102.245,102.255,102.245,102.25,33369286.0
2006-12-27 21:08:00,102.243,102.245,102.23,102.245,37740411.0
2006-12-27 21:09:00,102.235,102.245,102.235,102.245,99884237.0
2006-12-27 21:10:00,102.238,102.243,102.235,102.243,49971665.0
2006-12-27 21:11:00,102.242,102.257,102.235,102.235,32199553.0
2006-12-27 21:12:00,102.238,102.238,102.227,102.227,32116073.0
2006-12-27 21:13:00,102.223,102.259,102.215,102.215,52102929.0
2006-12-27 21:14:00,102.218,102.225,102.217,102.225,129219570.0
2006-12-27 21:15:00,102.223,102.223,102.2,102.2,63213236.0
2006-12-27 21:16:00,102.195,102.23,102.169,102.22,50310218.0
2006-12-27 21:17:00,102.22,102.231,102.203,102.205,36808295.0
2006-12-27 21:18:00,102.2,102.225,102.2,102.22,81267356.0
2006-12-27 21:19:00,102.208,102.209,102.195,102.195,39165320.0
2006-12-27 21:20:00,102.208,102.215,102.19,102.19,48888444.0
2006-12-27 21:21:00,102.19,102.221,102.19,102.22,24353502.0
2006-12-27 21:22:00,102.22,102.22,102.201,102.202,73617330.0
2006-12-27 21:23:00,102.21,102.21,102.2,102.2,48986282.0
2006-12-27 21:24:00,102.21,102.225,102.209,102.225,63409028.0
2006-12-27 21:25:00,102.225,102.232,102.225,102.232,25460983.0
2006-12-27 21:26:00,102.235,102.251,102.224,102.24,39365966.0
2006-12-27 21:27:00,102.235,102.235,102.223,102.23,78383114.0
2006-12-27 21:28:00,102.24,102.24,102.225,102.23,80920184.0
2006-12-27 21:29:00,102.235,102.25,102.19,102.19,17138756.0
2006-12-27 21:30:00,102.205,102.235,102.205,102.235,37005140.0
2006-12-27 21:31:00,102.183,102.286,102.183,102.22,75219325.0
2006-12-27 21:32:00,102.235,102.265,102.225,102.265,80507692.0
2006-12-27 21:33:00,102.265,102.266,102.245,102.245,146960406.0
2006-12-27 21:34:00,102.25,102.26,102.25,102.26,24027978.0
2006-12-27 21:35:00,102.265,102.265,102.254,102.255,85050189.0
2006-12-27 21:36:00,102.255,102.256,102.237,102.237,21056652.0
2006-12-27 21:37:00,102.235,102.24,102.228,102.228,61829566.0
2006-12-27 21:38:00,102.24,102.25,102.24,102.25,97156570.0
2006-12-27 21:40:00,102.245,102.26,102.208,102.24,125415921.0
2006-12-27 21:41:00,102.25,102.28,102.229,102.28,65362500.0
2006-12-27 21:43:00,102.275,102.275,102.22,102.267,26646291.0
2006-12-27 21:44:00,102.275,102.275,102.263,102.263,17300960.0
2006-12-27 21:45:00,102.257,102.265,102.245,102.245,54815815.0
2006-12-27 21:46:00,102.248,102.255,102.21,102.21,127818170.0
2006-12-27 21:47:00,102.215,102.231,102.208,102.23,101965649.0
2006-12-27 21:48:00,102.235,102.24,102.215,102.24,56947685.0
2006-12-27 21:49:00,102.235,102.24,102.218,102.24,11912290.0
2006-12-27 21:50:00,102.23,102.239,102.217,102.225,206796299.0
2006-12-27 21:51:00,102.16,102.23,102.16,102.23,81113665.0
2006-12-27 21:52:00,102.22,102.226,102.218,102.22,63093812.0
2006-12-27 21:53:00,102.215,102.24,102.21,102.24,64050180.0
2006-12-27 21:54:00,102.235,102.255,102.22,102.255,60726072.0
2006-12-27 21:55:00,102.24,102.255,102.235,102.235,101859037.0
2006-12-27 21:56:00,102.235,102.26,102.187,102.26,60307344.0
2006-12-27 21:57:00,102.25,102.265,102.247,102.265,30531160.0
2006-12-27 21:58:00,102.255,102.271,102.255,102.265,69447353.0
2006-12-27 21:59:00,102.275,102.275,102.22,102.22,38011223.0
2006-12-27 22:00:00,102.23,102.26,102.22,102.26,35258783.0
2006-12-27 22:01:00,102.27,102.27,102.235,102.235,23344407.0
2006-12-27 22:02:00,102.245,102.263,102.245,102.25,37876686.0
2006-12-27 22:03:00,102.25,102.257,102.211,102.242,91253208.0
2006-12-27 22:04:00,102.24,102.269,102.235,102.248,253976721.0
2006-12-27 22:05:00,102.255,102.277,102.25,102.26,96339223.0
2006-12-27 22:06:00,102.265,102.27,102.26,102.265,41376481.0
2006-12-27 22:07:00,102.27,102.27,102.253,102.265,55963291.0
2006-12-27 22:08:00,102.27,102.278,102.266,102.278,32152749.0
2006-12-27 22:09:00,102.28,102.28,102.27,102.273,149112058.0
2006-12-27 22:10:00,102.273,102.275,102.268,102.27,42925614.0
2006-12-27 22:11:00,102.27,102.287,102.27,102.27,17077769.0
2006-12-27 22:12:00,102.265,102.285,102.265,102.285,15743560.0
2006-12-27 22:13:00,102.295,102.295,102.266,102.29,51940898.0
2006-12-27 22:14:00,102.29,102.31,102.285,102.29,20592225.0
2006-12-27 22:15:00,102.29,102.305,102.283,102.305,29066363.0
2006-12-27 22:16:00,102.285,102.293,102.26,102.26,86198247.0
2006-12-27 22:17:00,102.26,102.275,102.255,102.275,75073773.0
2006-12-27 22:18:00,102.27,102.29,102.269,102.29,47079952.0
2006-12-27 22:19:00,102.285,102.285,102.265,102.265,52312790.0
2006-12-27 22:20:00,102.267,102.28,102.242,102.242,100520628.0
2006-12-27 22:21:00,102.245,102.26,102.242,102.26,58547404.0
2006-12-27 22:22:00,102.255,102.26,102.255,102.26,8373173.0
2006-12-27 22:23:00,102.26,102.26,102.23,102.24,160956332.0
2006-12-27 22:24:00,102.25,102.25,102.235,102.235,12042791.0
2006-12-27 22:25:00,102.24,102.24,102.233,102.24,16210077.0
2006-12-27 22:27:00,102.235,102.253,102.235,102.25,111496086.0
2006-12-27 22:28:00,102.26,102.26,102.23,102.24,52495289.0
2006-12-27 22:29:00,102.235,102.255,102.235,102.255,64616757.0
2006-12-27 22:31:00,102.255,102.255,102.24,102.24,27889586.0
2006-12-27 22:32:00,102.243,102.254,102.22,102.22,42343919.0
2006-12-27 22:36:00,102.24,102.25,102.225,102.225,27412360.0
2006-12-27 22:37:00,102.22,102.23,102.217,102.23,46948024.0
2006-12-27 22:38:00,102.218,102.237,102.218,102.235,110691531.0
2006-12-27 22:39:00,102.225,102.233,102.225,102.233,30062759.0
2006-12-27 22:42:00,102.235,102.25,102.224,102.25,60318668.0
2006-12-27 22:43:00,102.25,102.255,102.234,102.243,62042050.0
2006-12-27 22:44:00,102.255,102.255,102.215,102.233,113451202.0
2006-12-27 22:45:00,102.235,102.245,102.22,102.245,82107472.0
2006-12-27 22:46:00,102.245,102.245,102.235,102.235,6072469.0
2006-12-27 22:47:00,102.235,102.235,102.22,102.22,32882994.0
2006-12-27 22:48:00,102.23,102.243,102.225,102.24,36413946.0
2006-12-27 22:49:00,102.24,102.257,102.24,102.24,23515991.0
2006-12-27 22:50:00,102.235,102.262,102.198,102.25,79375796.0
2006-12-27 22:51:00,102.24,102.244,102.203,102.235,18135304.0
2006-12-27 22:52:00,102.245,102.245,102.235,102.245,91003907.0
2006-12-27 22:53:00,102.245,102.245,102.239,102.245,101384342.0
2006-12-27 22:54:00,102.25,102.252,102.24,102.245,55777551.0
2006-12-27 22:55:00,102.25,102.25,102.226,102.24,110276631.0
2006-12-27 22:56:00,102.25,102.25,102.233,102.24,99377930.0
2006-12-27 22:57:00,102.24,102.255,102.227,102.255,60747568.0
2006-12-27 22:58:00,102.25,102.25,102.206,102.247,59928544.0
2006-12-27 22:59:00,102.235,102.253,102.235,102.242,96686056.0
2006-12-27 23:00:00,102.24,102.246,102.24,102.24,134117349.0
2006-12-27 23:01:00,102.235,102.24,102.195,102.23,60466731.0
2006-12-27 23:02:00,102.23,102.245,102.23,102.245,60606878.0
2006-12-27 23:03:00,102.24,102.254,102.228,102.228,135117619.0
2006-12-27 23:04:00,102.23,102.242,102.215,102.225,54244417.0
2006-12-27 23:05:00,102.22,102.245,102.19,102.245,38151787.0
2006-12-27 23:06:00,102.22,102.238,102.215,102.238,100284287.0
2006-12-27 23:07:00,102.242,102.255,102.232,102.235,96819176.0
2006-12-27 23:08:00,102.24,102.24,102.21,102.235,38158737.0
2006-12-27 23:09:00,102.235,102.235,102.185,102.2,49924517.0
2006-12-27 23:10:00,102.2,102.216,102.18,102.21,91541241.0
2006-12-27 23:11:00,102.21,102.245,102.21,102.21,21109297.0
2006-12-27 23:12:00,102.205,102.215,102.18,102.215,36888623.0
2006-12-27 23:13:00,102.215,102.215,102.195,102.195,52485683.0
2006-12-27 23:14:00,102.208,102.215,102.205,102.205,35967443.0
2006-12-27 23:15:00,102.198,102.218,102.198,102.202,60622508.0
2006-12-27 23:16:00,102.21,102.23,102.21,102.23,31943124.0
2006-12-27 23:17:00,102.225,102.225,102.205,102.217,74798581.0
2006-12-27 23:18:00,102.215,102.235,102.215,102.225,48073320.0
2006-12-27 23:20:00,102.235,102.235,102.205,102.21,69583192.0
2006-12-27 23:21:00,102.2,102.227,102.2,102.225,54718287.0
2006-12-27 23:22:00,102.235,102.235,102.205,102.22,55748856.0
2006-12-27 23:24:00,102.22,102.223,102.205,102.205,75190225.0
2006-12-27 23:25:00,102.22,102.25,102.22,102.25,18927412.0
2006-12-27 23:26:00,102.255,102.255,102.205,102.22,17107666.0
2006-12-27 23:27:00,102.21,102.225,102.21,102.21,68274651.0
2006-12-27 23:28:00,102.215,102.225,102.21,102.213,62560902.0
2006-12-27 23:29:00,102.215,102.221,102.213,102.22,85075550.0
2006-12-27 23:30:00,102.22,102.245,102.215,102.23,105244665.0
2006-12-27 23:31:00,102.235,102.248,102.235,102.237,16727912.0
2006-12-27 23:32:00,102.237,102.25,102.23,102.24,91289345.0
2006-12-27 23:34:00,102.245,102.255,102.235,102.24,85703877.0
2006-12-27 23:35:00,102.25,102.256,102.225,102.225,47762129.0
2006-12-27 23:36:00,102.215,102.233,102.2,102.2,65593178.0
2006-12-27 23:37:00,102.2,102.228,102.2,102.215,29395083.0
2006-12-27 23:38:00,102.215,102.24,102.2,102.21,30246478.0
2006-12-27 23:39:00,102.203,102.23,102.199,102.21,46006658.0
2006-12-27 23:40:00,102.205,102.215,102.205,102.215,41387734.0
2006-12-27 23:41:00,102.21,102.24,102.195,102.24,70560570.0
2006-12-27 23:42:00,102.23,102.235,102.208,102.235,115021131.0
2006-12-27 23:43:00,102.24,102.24,102.157,102.157,74670364.0
2006-12-27 23:44:00,102.205,102.24,102.205,102.24,50577802.0
2006-12-27 23:46:00,102.237,102.237,102.203,102.22,42315012.0
2006-12-27 23:47:00,102.202,102.265,102.202,102.24,50378760.0
2006-12-27 23:48:00,102.24,102.24,102.185,102.185,43145509.0
2006-12-27 23:49:00,102.23,102.241,102.23,102.24,89265160.0
2006-12-27 23:50:00,102.235,102.252,102.22,102.22,72168384.0
2006-12-27 23:51:00,102.22,102.24,102.185,102.24,44383856.0
2006-12-27 23:52:00,102.235,102.26,102.235,102.245,88021453.0
2006-12-27 23:53:00,102.242,102.253,102.235,102.25,121647900.0
2006-12-27 23:54:00,102.245,102.26,102.245,102.255,121531323.0
2006-12-27 23:55:00,102.25,102.29,102.25,102.265,78601002.0
2006-12-27 23:56:00,102.273,102.295,102.264,102.265,80507981.0
2006-12-27 23:57:00,102.265,102.28,102.256,102.28,84603898.0
2006-12-27 23:58:00,102.27,102.285,102.24,102.265,96844308.0
2006-12-27 23:59:00,102.255,102.255,102.24,102.24,49240580.0
2006-12-28 00:00:00,102.258,102.258,102.16,102.16,99684542.0
2006-12-28 00:01:00,102.178,102.2,102.155,102.155,53904001.0
2006-12-28 00:02:00,102.17,102.17,102.152,102.17,83297615.0
2006-12-28 00:03:00,102.165,102.168,102.055,102.082,67055891.0
2006-12-28 00:04:00,102.085,102.13,102.085,102.13,157239440.0
2006-12-28 00:05:00,102.13,102.15,102.13,102.14,51534327.0
2006-12-28 00:06:00,102.135,102.15,102.11,102.135,135684979.0
2006-12-28 00:07:00,102.135,102.135,102.13,102.13,36443445.0
2006-12-28 00:08:00,102.12,102.12,102.095,102.095,61921151.0
2006-12-28 00:09:00,102.1,102.1,102.073,102.095,31918839.0
2006-12-28 00:10:00,102.095,102.11,102.095,102.11,17841909.0
2006-12-28 00:11:00,102.11,102.123,102.11,102.123,59372077.0
2006-12-28 00:12:00,102.12,102.129,102.113,102.113,52400824.0
2006-12-28 00:13:00,102.11,102.13,102.11,102.115,65727297.0
2006-12-28 00:14:00,102.12,102.12,102.093,102.105,67294659.0
2006-12-28 00:15:00,102.11,102.127,102.109,102.11,30869181.0
2006-12-28 00:16:00,102.115,102.117,102.112,102.112,40226251.0
2006-12-28 00:17:00,102.112,102.119,102.105,102.105,49259329.0
2006-12-28 00:18:00,102.113,102.12,102.11,102.115,118376536.0
2006-12-28 00:19:00,102.12,102.12,102.09,102.113,66249908.0
2006-12-28 00:20:00,102.12,102.12,102.115,102.115,36157410.0
2006-12-28 00:21:00,102.12,102.127,102.118,102.125,62721437.0
2006-12-28 00:22:00,102.125,102.125,102.093,102.1,41961401.0
2006-12-28 00:23:00,102.11,102.129,102.11,102.115,52340564.0
2006-12-28 00:24:00,102.125,102.14,102.11,102.13,110777667.0
2006-12-28 00:25:00,102.13,102.141,102.13,102.14,44441007.0
2006-12-28 00:26:00,102.135,102.137,102.11,102.12,163575563.0
2006-12-28 00:27:00,102.125,102.125,102.075,102.122,78456541.0
2006-12-28 00:29:00,102.123,102.135,102.079,102.13,106357932.0
2006-12-28 00:30:00,102.12,102.12,102.085,102.098,36118104.0
2006-12-28 00:31:00,102.1,102.105,102.088,102.105,44234655.0
2006-12-28 00:32:00,102.1,102.1,102.095,102.095,45584970.0
2006-12-28 00:33:00,102.095,102.102,102.085,102.085,102328279.0
2006-12-28 00:34:00,102.093,102.093,102.08,102.08,50917055.0
2006-12-28 00:35:00,102.09,102.095,102.082,102.095,85563168.0
2006-12-28 00:36:00,102.09,102.09,102.068,102.085,35564951.0
2006-12-28 00:37:00,102.095,102.097,102.082,102.09,79685523.0
2006-12-28 00:38:00,102.09,102.097,102.086,102.088,91601156.0
2006-12-28 00:39:00,102.082,102.1,102.082,102.1,30323329.0
2006-12-28 00:40:00,102.082,102.09,102.037,102.09,14924653.0
2006-12-28 00:41:00,102.085,102.09,102.075,102.085,35747825.0
2006-12-28 00:42:00,102.08,102.086,102.075,102.085,70853253.0
2006-12-28 00:43:00,102.09,102.09,102.07,102.08,34689675.0
2006-12-28 00:44:00,102.075,102.085,102.073,102.085,24544279.0
2006-12-28 00:45:00,102.09,102.11,102.07,102.09,42940467.0
2006-12-28 00:46:00,102.1,102.1,102.083,102.092,63212818.0
2006-12-28 00:47:00,102.09,102.102,102.09,102.102,60907032.0
2006-12-28 00:48:00,102.11,102.115,102.065,102.115,57509723.0
2006-12-28 00:49:00,102.11,102.11,102.1,102.105,87245234.0
2006-12-28 00:51:00,102.105,102.105,102.07,102.075,19880510.0
2006-12-28 00:52:00,102.07,102.075,102.055,102.055,49965039.0
2006-12-28 00:53:00,102.075,102.08,102.064,102.08,45425256.0
2006-12-28 00:54:00,102.08,102.095,102.06,102.08,36782154.0
2006-12-28 00:55:00,102.08,102.09,102.055,102.09,94365638.0
2006-12-28 00:56:00,102.085,102.09,102.07,102.08,88043498.0
2006-12-28 00:57:00,102.075,102.09,102.06,102.09,116788410.0
2006-12-28 00:58:00,102.095,102.095,102.045,102.09,40844599.0
2006-12-28 00:59:00,102.09,102.092,102.09,102.09,23941655.0
2006-12-28 01:00:00,102.085,102.122,102.085,102.107,64239977.0
2006-12-28 01:01:00,102.113,102.138,102.085,102.138,38722955.0
2006-12-28 01:02:00,102.132,102.154,102.13,102.145,164841169.0
2006-12-28 01:03:00,102.143,102.152,102.13,102.148,129158759.0
2006-12-28 01:04:00,102.15,102.17,102.145,102.15,53446345.0
2006-12-28 01:05:00,102.155,102.175,102.155,102.16,85147863.0
2006-12-28 01:06:00,102.16,102.16,102.15,102.15,71091847.0
2006-12-28 01:07:00,102.148,102.152,102.141,102.145,15456579.0
2006-12-28 01:08:00,102.148,102.162,102.145,102.152,74138575.0
2006-12-28 01:09:00,102.155,102.164,102.15,102.16,54544782.0
2006-12-28 01:10:00,102.17,102.175,102.145,102.175,92554211.0
2006-12-28 01:11:00,102.16,102.167,102.147,102.165,13715344.0
2006-12-28 01:12:00,102.16,102.18,102.142,102.165,60167064.0
2006-12-28 01:13:00,102.155,102.165,102.145,102.165,96726279.0
2006-12-28 01:14:00,102.18,102.19,102.148,102.155,59215093.0
2006-12-28 01:15:00,102.157,102.19,102.157,102.19,55301004.0
2006-12-28 01:16:00,102.185,102.195,102.138,102.185,74212336.0
2006-12-28 01:17:00,102.185,102.185,102.165,102.185,9039168.0
2006-12-28 01:18:00,102.175,102.181,102.158,102.17,59029239.0
2006-12-28 01:19:00,102.18,102.181,102.155,102.175,73405577.0
2006-12-28 01:20:00,102.18,102.18,102.155,102.155,55196371.0
2006-12-28 01:21:00,102.18,102.18,102.163,102.173,60804952.0
2006-12-28 01:22:00,102.175,102.175,102.153,102.175,48743247.0
2006-12-28 01:23:00,102.185,102.185,102.153,102.162,47483991.0
2006-12-28 01:24:00,102.155,102.185,102.155,102.18,29541108.0
2006-12-28 01:25:00,102.17,102.17,102.132,102.132,79947579.0
2006-12-28 01:26:00,102.137,102.16,102.135,102.148,60763694.0
2006-12-28 01:27:00,102.15,102.175,102.15,102.175,82714513.0
2006-12-28 01:28:00,102.17,102.185,102.17,102.185,27407119.0
2006-12-28 01:29:00,102.185,102.185,102.16,102.165,59719192.0
2006-12-28 01:30:00,102.165,102.19,102.165,102.165,32028628.0
2006-12-28 01:31:00,102.168,102.171,102.161,102.165,74320879.0
2006-12-28 01:32:00,102.155,102.175,102.155,102.175,48842565.0
2006-12-28 01:33:00,102.17,102.185,102.167,102.185,76156642.0
2006-12-28 01:34:00,102.185,102.19,102.17,102.185,36846048.0
2006-12-28 01:35:00,102.185,102.187,102.175,102.175,101386778.0
2006-12-28 01:36:00,102.175,102.19,102.175,102.175,43286906.0
2006-12-28 01:37:00,102.185,102.185,102.17,102.175,90330088.0
2006-12-28 01:38:00,102.175,102.181,102.17,102.17,72743028.0
2006-12-28 01:39:00,102.175,102.18,102.158,102.18,53800125.0
2006-12-28 01:40:00,102.185,102.2,102.175,102.2,64227075.0
2006-12-28 01:42:00,102.2,102.2,102.149,102.188,79142228.0
2006-12-28 01:43:00,102.18,102.19,102.18,102.19,41100230.0
2006-12-28 01:44:00,102.182,102.23,102.182,102.215,45508035.0
2006-12-28 01:45:00,102.21,102.235,102.205,102.235,99258453.0
2006-12-28 01:46:00,102.23,102.23,102.2,102.2,125209246.0
2006-12-28 01:47:00,102.21,102.21,102.185,102.2,41285555.0
2006-12-28 01:48:00,102.195,102.22,102.195,102.2,130192731.0
2006-12-28 01:49:00,102.193,102.195,102.185,102.185,79403981.0
2006-12-28 01:50:00,102.19,102.25,102.15,102.21,64890243.0
2006-12-28 01:51:00,102.215,102.222,102.17,102.17,76172595.0
2006-12-28 01:52:00,102.185,102.185,102.153,102.165,63139250.0
2006-12-28 01:53:00,102.17,102.175,102.142,102.148,74864111.0
2006-12-28 01:54:00,102.15,102.183,102.15,102.183,54065419.0
2006-12-28 01:55:00,102.162,102.185,102.162,102.175,43059740.0
2006-12-28 01:56:00,102.165,102.192,102.165,102.192,190065014.0
2006-12-28 01:57:00,102.205,102.21,102.198,102.21,19866757.0
2006-12-28 01:59:00,102.202,102.24,102.18,102.24,78935198.0
2006-12-28 02:00:00,102.23,102.235,102.205,102.222,86913896.0
2006-12-28 02:01:00,102.23,102.255,102.199,102.25,67664038.0
2006-12-28 02:02:00,102.25,102.26,102.235,102.235,21615448.0
2006-12-28 02:03:00,102.222,102.235,102.198,102.21,178347578.0
2006-12-28 02:04:00,102.21,102.215,102.175,102.182,45925490.0
2006-12-28 02:05:00,102.173,102.196,102.173,102.195,50537877.0
2006-12-28 02:06:00,102.195,102.2,102.172,102.2,48187254.0
2006-12-28 02:07:00,102.2,102.204,102.185,102.195,57435866.0
2006-12-28 02:08:00,102.17,102.199,102.162,102.185,81529054.0
2006-12-28 02:09:00,102.19,102.2,102.18,102.18,11719625.0
2006-12-28 02:10:00,102.175,102.175,102.135,102.173,78977503.0
2006-12-28 02:11:00,102.18,102.2,102.177,102.185,139616868.0
2006-12-28 02:12:00,102.19,102.19,102.15,102.17,45594207.0
2006-12-28 02:13:00,102.16,102.16,102.145,102.16,114524142.0
2006-12-28 02:14:00,102.155,102.155,102.145,102.145,39109404.0
2006-12-28 02:15:00,102.145,102.183,102.145,102.172,41389755.0
2006-12-28 02:16:00,102.18,102.19,102.16,102.16,45061099.0
2006-12-28 02:17:00,102.168,102.168,102.095,102.16,78936991.0
2006-12-28 02:18:00,102.15,102.17,102.14,102.17,168666005.0
2006-12-28 02:19:00,102.18,102.185,102.17,102.175,68743523.0
2006-12-28 02:20:00,102.17,102.21,102.17,102.21,36054909.0
2006-12-28 02:21:00,102.22,102.24,102.22,102.225,69657215.0
2006-12-28 02:22:00,102.225,102.235,102.215,102.235,94201779.0
2006-12-28 02:23:00,102.205,102.245,102.205,102.235,42777850.0
2006-12-28 02:24:00,102.245,102.253,102.217,102.245,92964219.0
2006-12-28 02:25:00,102.245,102.246,102.19,102.225,35459579.0
2006-12-28 02:26:00,102.215,102.24,102.215,102.22,74795365.0
2006-12-28 02:27:00,102.225,102.245,102.223,102.245,46815455.0
2006-12-28 02:28:00,102.255,102.263,102.255,102.263,72317677.0
2006-12-28 02:29:00,102.26,102.265,102.26,102.265,32199285.0
2006-12-28 02:30:00,102.265,102.272,102.255,102.265,62272360.0
2006-12-28 02:33:00,102.258,102.258,102.245,102.245,32765010.0
2006-12-28 02:34:00,102.242,102.26,102.24,102.24,81963891.0
2006-12-28 02:35:00,102.25,102.26,102.245,102.245,32158837.0
2006-12-28 02:36:00,102.247,102.247,102.234,102.245,44948874.0
2006-12-28 02:37:00,102.235,102.243,102.227,102.243,34815146.0
2006-12-28 02:38:00,102.243,102.244,102.23,102.23,60304427.0
2006-12-28 02:39:00,102.22,102.241,102.22,102.23,50444498.0
2006-12-28 02:40:00,102.225,102.24,102.217,102.24,78973186.0
2006-12-28 02:41:00,102.22,102.252,102.213,102.225,56031551.0
2006-12-28 02:42:00,102.235,102.247,102.235,102.245,8843720.0
2006-12-28 02:43:00,102.245,102.255,102.203,102.245,79644062.0
2006-12-28 02:44:00,102.25,102.265,102.242,102.242,55657209.0
2006-12-28 02:45:00,102.25,102.27,102.24,102.25,62814356.0
2006-12-28 02:46:00,102.25,102.265,102.245,102.245,104568949.0
2006-12-28 02:47:00,102.255,102.274,102.25,102.25,55969361.0
2006-12-28 02:48:00,102.255,102.265,102.255,102.265,5176705.0
2006-12-28 02:49:00,102.265,102.27,102.255,102.27,95921036.0
2006-12-28 02:50:00,102.26,102.27,102.26,102.27,50257792.0
2006-12-28 02:51:00,102.277,102.277,102.242,102.263,47099123.0
2006-12-28 02:52:00,102.265,102.278,102.259,102.278,14253575.0
2006-12-28 02:53:00,102.28,102.28,102.26,102.265,76690234.0
2006-12-28 02:54:00,102.265,102.272,102.235,102.25,89619900.0
2006-12-28 02:55:00,102.255,102.259,102.205,102.205,49602175.0
2006-12-28 02:56:00,102.208,102.22,102.195,102.218,122727822.0
2006-12-28 02:57:00,102.22,102.24,102.217,102.217,158151367.0
2006-12-28 02:58:00,102.223,102.233,102.215,102.233,38941025.0
2006-12-28 02:59:00,102.23,102.265,102.23,102.245,61544336.0
2006-12-28 03:00:00,102.25,102.265,102.235,102.235,23490635.0
2006-12-28 03:01:00,102.235,102.281,102.21,102.26,37534090.0
2006-12-28 03:02:00,102.265,102.285,102.255,102.285,113673746.0
2006-12-28 03:03:00,102.31,102.31,102.271,102.275,84075152.0
2006-12-28 03:04:00,102.28,102.305,102.255,102.3,91368743.0
2006-12-28 03:05:00,102.29,102.295,102.24,102.26,37277951.0
2006-12-28 03:06:00,102.26,102.265,102.237,102.265,45055798.0
2006-12-28 03:07:00,102.27,102.27,102.25,102.255,52084894.0
2006-12-28 03:08:00,102.26,102.26,102.245,102.245,17561312.0
2006-12-28 03:09:00,102.25,102.26,102.25,102.255,91900948.0
2006-12-28 03:10:00,102.255,102.255,102.225,102.235,86347222.0
2006-12-28 03:11:00,102.24,102.25,102.197,102.25,57729094.0
2006-12-28 03:12:00,102.242,102.245,102.24,102.24,56228796.0
2006-12-28 03:13:00,102.242,102.25,102.23,102.25,57977458.0
2006-12-28 03:14:00,102.24,102.253,102.24,102.25,28780589.0
2006-12-28 03:15:00,102.245,102.25,102.238,102.245,25248717.0
2006-12-28 03:16:00,102.25,102.253,102.244,102.25,37899786.0
2006-12-28 03:17:00,102.245,102.276,102.243,102.25,72417469.0
2006-12-28 03:18:00,102.255,102.26,102.245,102.255,37510835.0
2006-12-28 03:19:00,102.26,102.265,102.203,102.252,15182759.0
2006-12-28 03:20:00,102.26,102.26,102.247,102.247,29306398.0
2006-12-28 03:21:00,102.253,102.261,102.249,102.25,93384808.0
2006-12-28 03:22:00,102.25,102.25,102.215,102.25,76931380.0
2006-12-28 03:23:00,102.24,102.25,102.23,102.245,34912095.0
2006-12-28 03:24:00,102.25,102.25,102.223,102.25,86532328.0
2006-12-28 03:25:00,102.24,102.246,102.228,102.228,53920423.0
2006-12-28 03:26:00,102.22,102.23,102.205,102.205,94520855.0
2006-12-28 03:27:00,102.2,102.216,102.2,102.21,47848188.0
2006-12-28 03:28:00,102.215,102.235,102.215,102.225,41194500.0
2006-12-28 03:29:00,102.228,102.233,102.215,102.215,39520850.0
2006-12-28 03:30:00,102.215,102.234,102.185,102.228,97863389.0
2006-12-28 03:31:00,102.235,102.235,102.21,102.225,63695074.0
2006-12-28 03:32:00,102.217,102.23,102.174,102.23,82205094.0
2006-12-28 03:33:00,102.225,102.235,102.22,102.235,151711706.0
2006-12-28 03:34:00,102.24,102.24,102.222,102.225,44840083.0
2006-12-28 03:35:00,102.23,102.265,102.23,102.265,44995768.0
2006-12-28 03:36:00,102.25,102.27,102.25,102.255,54658066.0
2006-12-28 03:37:00,102.25,102.262,102.238,102.26,43837652.0
2006-12-28 03:38:00,102.26,102.262,102.242,102.255,68570505.0
2006-12-28 03:39:00,102.25,102.25,102.24,102.24,37457172.0
2006-12-28 03:40:00,102.238,102.245,102.23,102.245,67409351.0
2006-12-28 03:41:00,102.24,102.24,102.222,102.225,62520495.0
2006-12-28 03:42:00,102.23,102.24,102.23,102.232,49892970.0
2006-12-28 03:43:00,102.232,102.24,102.23,102.23,44512835.0
2006-12-28 03:44:00,102.225,102.26,102.225,102.235,28070548.0
2006-12-28 03:45:00,102.235,102.235,102.215,102.215,17056660.0
2006-12-28 03:46:00,102.21,102.222,102.21,102.215,60405476.0
2006-12-28 03:47:00,102.218,102.228,102.218,102.22,56320748.0
2006-12-28 03:48:00,102.223,102.24,102.221,102.24,56512545.0
2006-12-28 03:49:00,102.24,102.24,102.22,102.22,18635794.0
2006-12-28 03:50:00,102.22,102.245,102.22,102.245,34163373.0
2006-12-28 03:51:00,102.25,102.25,102.232,102.235,65166439.0
2006-12-28 03:53:00,102.24,102.245,102.235,102.245,133798419.0
2006-12-28 03:54:00,102.25,102.275,102.25,102.265,54104282.0
2006-12-28 03:55:00,102.265,102.275,102.249,102.26,150295776.0
2006-12-28 03:56:00,102.257,102.285,102.257,102.285,74390829.0
2006-12-28 03:57:00,102.29,102.3,102.275,102.3,91465481.0
2006-12-28 03:58:00,102.285,102.301,102.28,102.288,49227398.0
2006-12-28 03:59:00,102.29,102.307,102.27,102.288,102926731.0
2006-12-28 04:00:00,102.29,102.29,102.271,102.275,49783219.0
2006-12-28 04:01:00,102.295,102.295,102.267,102.295,29603245.0
2006-12-28 04:02:00,102.3,102.315,102.29,102.315,82131734.0
2006-12-28 04:03:00,102.315,102.32,102.29,102.303,82176156.0
2006-12-28 04:04:00,102.295,102.306,102.28,102.28,72011914.0
2006-12-28 04:05:00,102.29,102.29,102.28,102.28,17039537.0
2006-12-28 04:06:00,102.29,102.312,102.273,102.312,134254383.0
2006-12-28 04:07:00,102.315,102.33,102.3,102.315,85950056.0
2006-12-28 04:08:00,102.32,102.32,102.261,102.3,44207026.0
2006-12-28 04:09:00,102.3,102.31,102.285,102.305,79375693.0
2006-12-28 04:10:00,102.31,102.327,102.3,102.32,85063047.0
2006-12-28 04:11:00,102.275,102.329,102.275,102.32,45963045.0
2006-12-28 04:12:00,102.32,102.32,102.302,102.302,54842977.0
2006-12-28 04:13:00,102.315,102.317,102.288,102.317,45815303.0
2006-12-28 04:14:00,102.31,102.315,102.31,102.315,3493366.0
2006-12-28 04:15:00,102.32,102.32,102.275,102.285,46063571.0
2006-12-28 04:16:00,102.237,102.3,102.237,102.28,76726639.0
2006-12-28 04:17:00,102.275,102.283,102.24,102.27,121458424.0
2006-12-28 04:18:00,102.28,102.29,102.269,102.27,66660908.0
2006-12-28 04:19:00,102.275,102.279,102.274,102.275,38385952.0
2006-12-28 04:20:00,102.28,102.285,102.259,102.263,43882733.0
2006-12-28 04:21:00,102.27,102.285,102.27,102.285,18380285.0
2006-12-28 04:22:00,102.29,102.297,102.28,102.28,27606201.0
2006-12-28 04:23:00,102.285,102.285,102.27,102.27,7104809.0
2006-12-28 04:24:00,102.265,102.28,102.257,102.28,45096902.0
2006-12-28 04:25:00,102.27,102.283,102.25,102.275,87622815.0
2006-12-28 04:26:00,102.265,102.29,102.265,102.29,49265071.0
2006-12-28 04:27:00,102.285,102.285,102.277,102.282,81832050.0
2006-12-28 04:28:00,102.282,102.3,102.282,102.3,15356570.0
2006-12-28 04:29:00,102.295,102.315,102.295,102.305,107021216.0
2006-12-28 04:30:00,102.305,102.318,102.303,102.305,80161643.0
2006-12-28 04:31:00,102.303,102.314,102.303,102.305,62138363.0
2006-12-28 04:32:00,102.3,102.306,102.3,102.3,71104614.0
2006-12-28 04:34:00,102.31,102.315,102.305,102.31,19573331.0
2006-12-28 04:35:00,102.295,102.308,102.295,102.3,69530448.0
2006-12-28 04:36:00,102.3,102.31,102.293,102.295,68055640.0
2006-12-28 04:37:00,102.28,102.302,102.271,102.295,59288371.0
2006-12-28 04:38:00,102.295,102.316,102.285,102.285,53222730.0
2006-12-28 04:39:00,102.305,102.305,102.278,102.278,29375826.0
2006-12-28 04:40:00,102.31,102.31,102.275,102.275,70769793.0
2006-12-28 04:41:00,102.265,102.295,102.26,102.295,52202540.0
2006-12-28 04:42:00,102.297,102.297,102.26,102.285,69232302.0
2006-12-28 04:43:00,102.29,102.29,102.274,102.29,31917590.0
2006-12-28 04:44:00,102.282,102.293,102.282,102.283,65915524.0
2006-12-28 04:45:00,102.29,102.298,102.28,102.298,33705786.0
2006-12-28 04:47:00,102.295,102.295,102.284,102.285,36264868.0
2006-12-28 04:48:00,102.29,102.295,102.29,102.295,19589177.0
2006-12-28 04:50:00,102.29,102.298,102.285,102.295,47227810.0
2006-12-28 04:51:00,102.295,102.305,102.288,102.29,35622421.0
2006-12-28 04:52:00,102.285,102.302,102.285,102.302,96732120.0
2006-12-28 04:53:00,102.298,102.298,102.28,102.28,68337533.0
2006-12-28 04:54:00,102.295,102.305,102.295,102.305,30209039.0
2006-12-28 04:56:00,102.303,102.31,102.278,102.3,126242753.0
2006-12-28 04:57:00,102.305,102.311,102.295,102.3,56918557.0
2006-12-28 04:58:00,102.3,102.301,102.259,102.3,61852222.0
2006-12-28 04:59:00,102.31,102.31,102.28,102.28,137359025.0
2006-12-28 05:00:00,102.282,102.305,102.281,102.285,95577363.0
2006-12-28 05:01:00,102.287,102.29,102.243,102.29,55494531.0
2006-12-28 05:02:00,102.305,102.305,102.27,102.3,65123892.0
2006-12-28 05:03:00,102.3,102.3,102.272,102.3,103314203.0
2006-12-28 05:04:00,102.29,102.31,102.28,102.3,121036806.0
2006-12-28 05:05:00,102.295,102.305,102.29,102.3,59757395.0
2006-12-28 05:06:00,102.285,102.305,102.28,102.305,99748467.0
2006-12-28 05:07:00,102.305,102.306,102.285,102.285,94294794.0
2006-12-28 05:08:00,102.285,102.291,102.23,102.29,17126548.0
2006-12-28 05:09:00,102.3,102.3,102.247,102.295,72436388.0
2006-12-28 05:10:00,102.3,102.3,102.28,102.28,22969322.0
2006-12-28 05:11:00,102.28,102.3,102.268,102.3,37115428.0
2006-12-28 05:14:00,102.305,102.305,102.27,102.28,82536663.0
2006-12-28 05:15:00,102.278,102.295,102.272,102.295,125679847.0
2006-12-28 05:17:00,102.29,102.3,102.282,102.285,58613029.0
2006-12-28 05:18:00,102.278,102.292,102.275,102.275,104248602.0
2006-12-28 05:19:00,102.285,102.3,102.282,102.292,57907387.0
2006-12-28 05:20:00,102.293,102.296,102.285,102.285,31292557.0
2006-12-28 05:21:00,102.295,102.295,102.267,102.28,116089701.0
2006-12-28 05:22:00,102.29,102.29,102.265,102.28,42882740.0
2006-12-28 05:23:00,102.285,102.29,102.272,102.29,26025217.0
2006-12-28 05:24:00,102.285,102.285,102.27,102.285,16015096.0
2006-12-28 05:25:00,102.283,102.283,102.265,102.265,44237149.0
2006-12-28 05:26:00,102.26,102.271,102.222,102.257,62598211.0
2006-12-28 05:27:00,102.25,102.273,102.25,102.273,42590947.0
2006-12-28 05:28:00,102.27,102.289,102.265,102.265,30844489.0
2006-12-28 05:29:00,102.265,102.29,102.265,102.29,78154880.0
2006-12-28 05:30:00,102.285,102.285,102.27,102.285,66104097.0
2006-12-28 05:31:00,102.29,102.293,102.269,102.29,55304771.0
2006-12-28 05:32:00,102.28,102.295,102.28,102.285,119145210.0
2006-12-28 05:33:00,102.272,102.285,102.272,102.285,19813898.0
2006-12-28 05:34:00,102.29,102.29,102.283,102.29,16483706.0
2006-12-28 05:35:00,102.285,102.287,102.275,102.285,12622148.0
2006-12-28 05:36:00,102.275,102.295,102.273,102.29,158079289.0
2006-12-28 05:37:00,102.29,102.29,102.285,102.285,8606407.0
2006-12-28 05:38:00,102.29,102.29,102.272,102.275,57898937.0
2006-12-28 05:39:00,102.272,102.288,102.272,102.287,110207899.0
2006-12-28 05:40:00,102.285,102.295,102.282,102.285,51297108.0
2006-12-28 05:41:00,102.29,102.295,102.28,102.29,50639941.0
2006-12-28 05:42:00,102.275,102.28,102.265,102.28,69901095.0
2006-12-28 05:43:00,102.27,102.282,102.263,102.275,90411419.0
2006-12-28 05:44:00,102.285,102.285,102.262,102.27,30385075.0
2006-12-28 05:45:00,102.27,102.28,102.265,102.28,19393696.0
2006-12-28 05:46:00,102.28,102.28,102.258,102.265,51350371.0
2006-12-28 05:48:00,102.28,102.28,102.25,102.25,17367811.0
2006-12-28 05:49:00,102.25,102.263,102.25,102.263,42618758.0
2006-12-28 05:50:00,102.263,102.27,102.25,102.27,145206012.0
2006-12-28 05:51:00,102.268,102.268,102.249,102.26,29538582.0
2006-12-28 05:52:00,102.255,102.265,102.23,102.26,61721947.0
2006-12-28 05:53:00,102.255,102.275,102.253,102.275,43701395.0
2006-12-28 05:54:00,102.26,102.27,102.255,102.27,16952349.0
2006-12-28 05:55:00,102.26,102.27,102.252,102.27,234728945.0
2006-12-28 05:56:00,102.262,102.262,102.218,102.25,83169168.0
2006-12-28 05:57:00,102.25,102.265,102.25,102.265,42029168.0
2006-12-28 05:58:00,102.255,102.28,102.255,102.28,25794924.0
2006-12-28 05:59:00,102.27,102.286,102.27,102.27,33650298.0
2006-12-28 06:00:00,102.26,102.265,102.24,102.265,36152961.0
2006-12-28 06:01:00,102.255,102.257,102.244,102.245,67746909.0
2006-12-28 06:02:00,102.23,102.24,102.208,102.21,28366775.0
2006-12-28 06:03:00,102.22,102.23,102.163,102.215,57326370.0
2006-12-28 06:04:00,102.215,102.236,102.215,102.23,103190190.0
2006-12-28 06:05:00,102.235,102.26,102.207,102.24,58700890.0
2006-12-28 06:06:00,102.24,102.24,102.233,102.235,64716762.0
2006-12-28 06:07:00,102.24,102.24,102.218,102.22,62051347.0
2006-12-28 06:08:00,102.23,102.23,102.18,102.18,78317724.0
2006-12-28 06:09:00,102.235,102.235,102.198,102.22,202980264.0
2006-12-28 06:10:00,102.23,102.24,102.223,102.225,12664566.0
2006-12-28 06:12:00,102.225,102.228,102.205,102.215,101731671.0
2006-12-28 06:13:00,102.21,102.228,102.197,102.228,121928999.0
2006-12-28 06:14:00,102.225,102.225,102.205,102.217,57076023.0
2006-12-28 06:16:00,102.217,102.222,102.179,102.215,27687335.0
2006-12-28 06:17:00,102.22,102.24,102.22,102.24,60520948.0
2006-12-28 06:18:00,102.24,102.24,102.22,102.23,63366454.0
2006-12-28 06:19:00,102.22,102.23,102.185,102.225,121715758.0
2006-12-28 06:20:00,102.22,102.225,102.22,102.225,85992087.0
2006-12-28 06:22:00,102.218,102.239,102.215,102.215,65916383.0
2006-12-28 06:23:00,102.215,102.24,102.215,102.227,19205265.0
2006-12-28 06:24:00,102.225,102.235,102.215,102.235,84158113.0
2006-12-28 06:25:00,102.23,102.24,102.23,102.24,22529751.0
2006-12-28 06:26:00,102.235,102.24,102.227,102.235,143041079.0
2006-12-28 06:27:00,102.235,102.235,102.21,102.225,79513762.0
2006-12-28 06:28:00,102.225,102.23,102.173,102.173,69737925.0
2006-12-28 06:29:00,102.225,102.23,102.22,102.225,40244852.0
2006-12-28 06:30:00,102.21,102.23,102.21,102.23,18806931.0
2006-12-28 06:31:00,102.23,102.23,102.22,102.23,81367708.0
2006-12-28 06:32:00,102.22,102.225,102.207,102.225,82534605.0
2006-12-28 06:35:00,102.225,102.241,102.217,102.225,59056562.0
2006-12-28 06:36:00,102.215,102.238,102.215,102.23,52374941.0
2006-12-28 06:37:00,102.222,102.24,102.22,102.22,74054253.0
2006-12-28 06:38:00,102.24,102.25,102.22,102.22,22867137.0
2006-12-28 06:39:00,102.22,102.235,102.22,102.228,45046019.0
2006-12-28 06:40:00,102.245,102.25,102.238,102.238,38356009.0
2006-12-28 06:41:00,102.25,102.255,102.225,102.225,78549540.0
2006-12-28 06:42:00,102.23,102.249,102.225,102.23,35501828.0
2006-12-28 06:43:00,102.23,102.255,102.193,102.225,47417737.0
2006-12-28 06:44:00,102.23,102.232,102.223,102.223,67112469.0
2006-12-28 06:45:00,102.225,102.228,102.214,102.228,129764577.0
2006-12-28 06:46:00,102.225,102.253,102.225,102.225,57687035.0
2006-12-28 06:47:00,102.237,102.237,102.228,102.228,33270562.0
2006-12-28 06:48:00,102.225,102.233,102.225,102.232,31146790.0
2006-12-28 06:49:00,102.233,102.233,102.213,102.213,54601907.0
2006-12-28 06:50:00,102.23,102.23,102.205,102.23,100750695.0
2006-12-28 06:51:00,102.24,102.24,102.225,102.238,35871504.0
2006-12-28 06:52:00,102.245,102.245,102.22,102.225,35229395.0
2006-12-28 06:53:00,102.225,102.225,102.222,102.222,34702491.0
2006-12-28 06:59:00,102.235,102.235,102.22,102.233,134061861.0
2006-12-28 07:00:00,102.24,102.24,102.215,102.22,62532612.0
2006-12-28 07:01:00,102.21,102.224,102.21,102.22,75174192.0
2006-12-28 07:02:00,102.23,102.23,102.195,102.195,63590639.0
2006-12-28 07:03:00,102.205,102.21,102.195,102.205,96602413.0
2006-12-28 07:04:00,102.205,102.209,102.185,102.187,131364387.0
2006-12-28 07:05:00,102.195,102.207,102.19,102.19,70105996.0
2006-12-28 07:06:00,102.195,102.208,102.19,102.195,112028083.0
2006-12-28 07:07:00,102.2,102.21,102.2,102.21,3517977.0
2006-12-28 07:08:00,102.2,102.209,102.192,102.192,93142697.0
2006-12-28 07:09:00,102.195,102.195,102.183,102.183,109266898.0
2006-12-28 07:10:00,102.185,102.214,102.155,102.188,62391221.0
2006-12-28 07:11:00,102.175,102.195,102.175,102.185,29120347.0
2006-12-28 07:12:00,102.185,102.185,102.173,102.18,83879671.0
2006-12-28 07:13:00,102.175,102.191,102.175,102.19,82381152.0
2006-12-28 07:14:00,102.188,102.188,102.175,102.18,64750728.0
2006-12-28 07:15:00,102.18,102.19,102.18,102.18,85422563.0
2006-12-28 07:16:00,102.18,102.185,102.162,102.175,37623671.0
2006-12-28 07:17:00,102.177,102.185,102.165,102.165,54362602.0
2006-12-28 07:18:00,102.16,102.185,102.151,102.172,95540925.0
2006-12-28 07:19:00,102.18,102.184,102.17,102.17,91592369.0
2006-12-28 07:20:00,102.155,102.19,102.155,102.17,110179578.0
2006-12-28 07:21:00,102.175,102.183,102.155,102.16,56354787.0
2006-12-28 07:22:00,102.165,102.175,102.163,102.165,69870061.0
2006-12-28 07:23:00,102.155,102.177,102.155,102.175,45344103.0
2006-12-28 07:24:00,102.17,102.171,102.158,102.165,53931499.0
2006-12-28 07:25:00,102.155,102.176,102.155,102.165,55796274.0
2006-12-28 07:26:00,102.17,102.18,102.17,102.18,53765630.0
2006-12-28 07:27:00,102.175,102.189,102.161,102.168,67770405.0
2006-12-28 07:28:00,102.18,102.18,102.17,102.17,32099438.0
2006-12-28 07:29:00,102.17,102.178,102.165,102.167,61605404.0
2006-12-28 07:30:00,102.17,102.17,102.156,102.16,73634842.0
2006-12-28 07:31:00,102.148,102.165,102.148,102.165,22280816.0
2006-12-28 07:32:00,102.175,102.175,102.155,102.165,44106063.0
2006-12-28 07:33:00,102.163,102.165,102.158,102.16,49428753.0
2006-12-28 07:34:00,102.155,102.16,102.15,102.155,51926687.0
2006-12-28 07:35:00,102.153,102.19,102.153,102.177,35253375.0
2006-12-28 07:36:00,102.17,102.185,102.142,102.165,123629776.0
2006-12-28 07:37:00,102.16,102.175,102.16,102.16,68533082.0
2006-12-28 07:38:00,102.16,102.172,102.15,102.165,52326372.0
2006-12-28 07:39:00,102.158,102.176,102.145,102.155,97167685.0
2006-12-28 07:40:00,102.165,102.195,102.163,102.195,17121138.0
2006-12-28 07:41:00,102.183,102.2,102.175,102.183,46697936.0
2006-12-28 07:42:00,102.183,102.2,102.172,102.177,36273317.0
2006-12-28 07:43:00,102.19,102.191,102.145,102.19,56825704.0
2006-12-28 07:44:00,102.185,102.2,102.165,102.2,57148710.0
2006-12-28 07:45:00,102.195,102.202,102.185,102.185,50713853.0
2006-12-28 07:46:00,102.19,102.19,102.17,102.19,21202215.0
2006-12-28 07:47:00,102.19,102.19,102.165,102.18,46660828.0
2006-12-28 07:48:00,102.175,102.19,102.175,102.19,15993870.0
2006-12-28 07:49:00,102.185,102.193,102.185,102.193,117139621.0
2006-12-28 07:51:00,102.195,102.195,102.175,102.195,60191768.0
2006-12-28 07:52:00,102.195,102.206,102.19,102.19,72352867.0
2006-12-28 07:53:00,102.19,102.208,102.19,102.195,90502812.0
2006-12-28 07:54:00,102.192,102.201,102.185,102.193,91318743.0
2006-12-28 07:55:00,102.19,102.197,102.183,102.183,61229684.0
2006-12-28 07:56:00,102.177,102.19,102.17,102.18,40800338.0
2006-12-28 07:57:00,102.182,102.184,102.157,102.175,162765081.0
2006-12-28 07:58:00,102.175,102.186,102.17,102.17,32361471.0
2006-12-28 07:59:00,102.165,102.185,102.155,102.18,192218519.0
2006-12-28 08:00:00,102.185,102.195,102.18,102.195,95336793.0
2006-12-28 08:01:00,102.19,102.195,102.182,102.185,74245872.0
2006-12-28 08:02:00,102.185,102.203,102.185,102.185,119259222.0
2006-12-28 08:03:00,102.185,102.185,102.163,102.185,115409181.0
2006-12-28 08:04:00,102.185,102.19,102.175,102.175,72899184.0
2006-12-28 08:05:00,102.175,102.19,102.175,102.185,63970020.0
2006-12-28 08:06:00,102.185,102.185,102.137,102.168,34766519.0
2006-12-28 08:07:00,102.18,102.195,102.175,102.195,111453297.0
2006-12-28 08:08:00,102.202,102.202,102.188,102.19,168849682.0
2006-12-28 08:09:00,102.195,102.212,102.192,102.2,35905292.0
2006-12-28 08:10:00,102.202,102.213,102.189,102.2,61140847.0
2006-12-28 08:11:00,102.205,102.21,102.19,102.21,80339568.0
2006-12-28 08:13:00,102.21,102.22,102.192,102.22,64464146.0
2006-12-28 08:14:00,102.22,102.225,102.2,102.21,68646935.0
2006-12-28 08:15:00,102.202,102.217,102.2,102.2,47806804.0
2006-12-28 08:16:00,102.19,102.216,102.154,102.215,33387684.0
2006-12-28 08:17:00,102.2,102.229,102.2,102.22,25012564.0
2006-12-28 08:18:00,102.21,102.248,102.21,102.245,83085283.0
2006-12-28 08:19:00,102.245,102.248,102.215,102.24,73471216.0
2006-12-28 08:20:00,102.24,102.24,102.215,102.215,87999426.0
2006-12-28 08:21:00,102.202,102.238,102.2,102.21,65271341.0
2006-12-28 08:22:00,102.215,102.228,102.2,102.225,36823032.0
2006-12-28 08:23:00,102.22,102.231,102.168,102.208,74901981.0
2006-12-28 08:24:00,102.21,102.21,102.175,102.18,146715063.0
2006-12-28 08:25:00,102.188,102.189,102.171,102.175,104506036.0
2006-12-28 08:26:00,102.18,102.18,102.158,102.158,58074416.0
2006-12-28 08:27:00,102.16,102.185,102.139,102.16,109471142.0
2006-12-28 08:28:00,102.165,102.182,102.165,102.18,54470473.0
2006-12-28 08:29:00,102.172,102.185,102.165,102.185,162121630.0
2006-12-28 08:30:00,102.18,102.202,102.167,102.185,200646574.0
2006-12-28 08:31:00,102.19,102.19,102.162,102.185,51620899.0
2006-12-28 08:32:00,102.173,102.198,102.169,102.185,35123453.0
2006-12-28 08:33:00,102.165,102.204,102.165,102.193,75742203.0
2006-12-28 08:34:00,102.195,102.196,102.179,102.185,63631990.0
2006-12-28 08:35:00,102.178,102.192,102.17,102.172,77492384.0
2006-12-28 08:36:00,102.175,102.203,102.147,102.2,91536885.0
2006-12-28 08:37:00,102.185,102.195,102.167,102.195,29659407.0
2006-12-28 08:38:00,102.195,102.2,102.19,102.195,105472479.0
2006-12-28 08:39:00,102.195,102.195,102.13,102.195,281543833.0
2006-12-28 08:40:00,102.192,102.202,102.19,102.19,248542443.0
2006-12-28 08:41:00,102.183,102.209,102.179,102.2,600655479.0
2006-12-28 08:42:00,102.193,102.212,102.193,102.21,230065977.0
2006-12-28 08:43:00,102.21,102.21,102.155,102.2,161948585.0
2006-12-28 08:44:00,102.2,102.2,102.145,102.188,85577519.0
2006-12-28 08:45:00,102.2,102.205,102.179,102.205,361445650.0
2006-12-28 08:46:00,102.203,102.207,102.195,102.195,43541700.0
2006-12-28 08:47:00,102.195,102.24,102.195,102.24,75373907.0
2006-12-28 08:48:00,102.188,102.268,102.185,102.185,59272504.0
2006-12-28 08:49:00,102.225,102.225,102.16,102.21,386873262.0
2006-12-28 08:50:00,102.2,102.236,102.18,102.213,270759716.0
2006-12-28 08:51:00,102.235,102.235,102.169,102.169,271584469.0
2006-12-28 08:52:00,102.22,102.22,102.18,102.18,260936218.0
2006-12-28 08:53:00,102.19,102.198,102.184,102.193,139971552.0
2006-12-28 08:54:00,102.2,102.205,102.18,102.195,146545774.0
2006-12-28 08:55:00,102.19,102.198,102.18,102.18,492739651.0
2006-12-28 08:56:00,102.175,102.193,102.17,102.17,49521609.0
2006-12-28 08:57:00,102.18,102.19,102.175,102.19,105136949.0
2006-12-28 08:58:00,102.18,102.193,102.18,102.19,77098565.0
2006-12-28 08:59:00,102.153,102.228,102.153,102.2,149252898.0
2006-12-28 09:00:00,102.19,102.229,102.19,102.21,484887639.0
2006-12-28 09:01:00,102.21,102.21,102.185,102.207,138187363.0
2006-12-28 09:02:00,102.2,102.206,102.173,102.185,118564255.0
2006-12-28 09:03:00,102.19,102.205,102.187,102.195,98359476.0
2006-12-28 09:04:00,102.19,102.205,102.178,102.195,1600745808.0
2006-12-28 09:05:00,102.185,102.21,102.178,102.195,252454448.0
2006-12-28 09:06:00,102.19,102.217,102.19,102.205,330101387.0
2006-12-28 09:07:00,102.205,102.216,102.202,102.21,33090926.0
2006-12-28 09:08:00,102.215,102.224,102.195,102.197,609308017.0
2006-12-28 09:09:00,102.205,102.22,102.19,102.22,377006563.0
2006-12-28 09:10:00,102.22,102.224,102.205,102.21,148474226.0
2006-12-28 09:11:00,102.21,102.227,102.193,102.227,148617991.0
2006-12-28 09:12:00,102.225,102.255,102.225,102.235,162834324.0
2006-12-28 09:13:00,102.23,102.272,102.23,102.265,322151543.0
2006-12-28 09:14:00,102.255,102.27,102.245,102.27,125818069.0
2006-12-28 09:15:00,102.265,102.28,102.247,102.255,408328028.0
2006-12-28 09:16:00,102.255,102.275,102.255,102.27,92738103.0
2006-12-28 09:17:00,102.25,102.27,102.25,102.27,55685202.0
2006-12-28 09:18:00,102.275,102.283,102.26,102.275,60711611.0
2006-12-28 09:20:00,102.27,102.281,102.252,102.28,243154964.0
2006-12-28 09:21:00,102.27,102.29,102.267,102.285,79063620.0
2006-12-28 09:22:00,102.265,102.281,102.262,102.265,273183866.0
2006-12-28 09:23:00,102.275,102.275,102.263,102.265,15083600.0
2006-12-28 09:24:00,102.265,102.281,102.26,102.27,206813626.0
2006-12-28 09:25:00,102.27,102.28,102.26,102.28,373085376.0
2006-12-28 09:26:00,102.28,102.28,102.26,102.265,94950879.0
2006-12-28 09:27:00,102.26,102.286,102.255,102.28,41429895.0
2006-12-28 09:28:00,102.26,102.275,102.218,102.275,186592224.0
2006-12-28 09:29:00,102.275,102.282,102.255,102.265,493052582.0
2006-12-28 09:30:00,102.27,102.28,102.21,102.28,248443395.0
2006-12-28 09:32:00,102.27,102.28,102.27,102.27,98946336.0
2006-12-28 09:33:00,102.27,102.275,102.262,102.27,71525041.0
2006-12-28 09:34:00,102.27,102.282,102.266,102.273,54459276.0
2006-12-28 09:35:00,102.26,102.277,102.25,102.25,376875596.0
2006-12-28 09:36:00,102.26,102.276,102.26,102.27,54583639.0
2006-12-28 09:37:00,102.28,102.28,102.26,102.262,87360344.0
2006-12-28 09:38:00,102.265,102.27,102.245,102.27,15269845.0
2006-12-28 09:39:00,102.265,102.265,102.24,102.245,90975746.0
2006-12-28 09:40:00,102.25,102.265,102.233,102.25,70052616.0
2006-12-28 09:41:00,102.245,102.26,102.232,102.255,215626499.0
2006-12-28 09:42:00,102.245,102.245,102.21,102.21,148276309.0
2006-12-28 09:43:00,102.21,102.22,102.205,102.22,93152511.0
2006-12-28 09:44:00,102.215,102.23,102.205,102.23,112054278.0
2006-12-28 09:45:00,102.225,102.24,102.212,102.212,313190360.0
2006-12-28 09:46:00,102.22,102.22,102.195,102.215,302661867.0
2006-12-28 09:47:00,102.22,102.22,102.194,102.205,54929680.0
2006-12-28 09:48:00,102.21,102.21,102.19,102.195,31845422.0
2006-12-28 09:49:00,102.185,102.214,102.185,102.2,65920866.0
2006-12-28 09:50:00,102.205,102.215,102.195,102.202,602939349.0
2006-12-28 09:51:00,102.2,102.207,102.2,102.207,48281714.0
2006-12-28 09:53:00,102.203,102.21,102.2,102.205,14603445.0
2006-12-28 09:54:00,102.203,102.235,102.203,102.235,83538755.0
2006-12-28 09:55:00,102.235,102.235,102.198,102.23,238243040.0
2006-12-28 09:56:00,102.23,102.252,102.205,102.205,89560395.0
2006-12-28 09:57:00,102.245,102.255,102.242,102.25,60805176.0
2006-12-28 09:58:00,102.245,102.245,102.225,102.225,174207277.0
2006-12-28 09:59:00,102.23,102.25,102.23,102.25,280938564.0
2006-12-28 10:00:00,102.25,102.25,102.22,102.245,606184630.0
2006-12-28 10:01:00,102.245,102.27,102.217,102.263,59684691.0
2006-12-28 10:02:00,102.28,102.28,102.25,102.252,196177061.0
2006-12-28 10:03:00,102.25,102.272,102.25,102.257,402849780.0
2006-12-28 10:04:00,102.263,102.274,102.238,102.24,181919549.0
2006-12-28 10:05:00,102.235,102.26,102.235,102.235,96159947.0
2006-12-28 10:06:00,102.225,102.24,102.225,102.235,755863609.0
2006-12-28 10:07:00,102.235,102.253,102.225,102.225,413557276.0
2006-12-28 10:08:00,102.225,102.238,102.217,102.235,21431301.0
2006-12-28 10:09:00,102.218,102.243,102.198,102.198,220285823.0
2006-12-28 10:10:00,102.205,102.243,102.205,102.223,525148655.0
2006-12-28 10:11:00,102.225,102.236,102.225,102.235,42184450.0
2006-12-28 10:12:00,102.227,102.24,102.219,102.225,205643813.0
2006-12-28 10:13:00,102.23,102.255,102.22,102.22,32381760.0
2006-12-28 10:14:00,102.22,102.24,102.22,102.24,257596083.0
2006-12-28 10:15:00,102.24,102.251,102.24,102.245,26648219.0
2006-12-28 10:17:00,102.24,102.259,102.23,102.235,88584803.0
2006-12-28 10:18:00,102.225,102.235,102.214,102.235,491716145.0
2006-12-28 10:19:00,102.215,102.235,102.2,102.22,133930046.0
2006-12-28 10:20:00,102.21,102.227,102.192,102.215,101963792.0
2006-12-28 10:21:00,102.218,102.218,102.2,102.21,63845714.0
2006-12-28 10:22:00,102.22,102.23,102.195,102.2,21852131.0
2006-12-28 10:23:00,102.22,102.245,102.205,102.245,245310975.0
2006-12-28 10:24:00,102.23,102.235,102.205,102.235,77221692.0
2006-12-28 10:25:00,102.23,102.267,102.205,102.26,51261706.0
2006-12-28 10:26:00,102.252,102.252,102.235,102.24,46589376.0
2006-12-28 10:27:00,102.235,102.26,102.2,102.26,53665844.0
2006-12-28 10:28:00,102.26,102.27,102.248,102.248,76186078.0
2006-12-28 10:29:00,102.25,102.265,102.245,102.26,66372811.0
2006-12-28 10:30:00,102.265,102.265,102.25,102.25,323466712.0
2006-12-28 10:31:00,102.255,102.264,102.249,102.26,267923548.0
2006-12-28 10:32:00,102.265,102.28,102.26,102.265,92995123.0
2006-12-28 10:33:00,102.27,102.277,102.26,102.265,172535546.0
2006-12-28 10:34:00,102.27,102.275,102.255,102.265,94241185.0
2006-12-28 10:35:00,102.265,102.285,102.265,102.273,112325622.0
2006-12-28 10:36:00,102.29,102.29,102.26,102.26,74252645.0
2006-12-28 10:37:00,102.255,102.26,102.254,102.26,104441265.0
2006-12-28 10:38:00,102.263,102.27,102.255,102.265,383515227.0
2006-12-28 10:39:00,102.267,102.295,102.253,102.28,36153951.0
2006-12-28 10:40:00,102.27,102.295,102.24,102.272,100596840.0
2006-12-28 10:41:00,102.27,102.306,102.267,102.275,273909848.0
2006-12-28 10:42:00,102.31,102.32,102.285,102.295,616482213.0
2006-12-28 10:43:00,102.288,102.295,102.278,102.295,124839949.0
2006-12-28 10:44:00,102.29,102.298,102.265,102.265,247116204.0
2006-12-28 10:45:00,102.28,102.29,102.265,102.275,552390534.0
2006-12-28 10:46:00,102.28,102.28,102.251,102.262,534738742.0
2006-12-28 10:47:00,102.265,102.28,102.264,102.277,34853042.0
2006-12-28 10:48:00,102.28,102.28,102.255,102.27,48886457.0
2006-12-28 10:49:00,102.27,102.285,102.27,102.275,298156681.0
2006-12-28 10:50:00,102.275,102.315,102.275,102.315,15898675.0
2006-12-28 10:51:00,102.32,102.325,102.305,102.313,568418584.0
2006-12-28 10:52:00,102.32,102.323,102.291,102.295,759634190.0
2006-12-28 10:53:00,102.3,102.308,102.285,102.293,508667188.0
2006-12-28 10:54:00,102.29,102.305,102.29,102.295,69642288.0
2006-12-28 10:55:00,102.295,102.32,102.29,102.29,197528989.0
2006-12-28 10:56:00,102.295,102.318,102.285,102.285,301836526.0
2006-12-28 10:57:00,102.295,102.31,102.285,102.31,55549433.0
2006-12-28 10:58:00,102.295,102.33,102.29,102.33,443252212.0
2006-12-28 10:59:00,102.33,102.33,102.29,102.29,195619896.0
2006-12-28 11:00:00,102.29,102.295,102.285,102.29,60321075.0
2006-12-28 11:01:00,102.235,102.288,102.215,102.285,192679667.0
2006-12-28 11:02:00,102.285,102.295,102.279,102.28,163757518.0
2006-12-28 11:03:00,102.29,102.298,102.26,102.285,115061350.0
2006-12-28 11:04:00,102.28,102.31,102.27,102.27,252827529.0
2006-12-28 11:05:00,102.295,102.33,102.285,102.32,211475432.0
2006-12-28 11:06:00,102.315,102.32,102.295,102.32,353281895.0
2006-12-28 11:07:00,102.32,102.32,102.285,102.295,49140170.0
2006-12-28 11:08:00,102.295,102.316,102.285,102.298,241345749.0
2006-12-28 11:09:00,102.285,102.305,102.265,102.277,93691955.0
2006-12-28 11:10:00,102.28,102.3,102.28,102.3,66116636.0
2006-12-28 11:11:00,102.295,102.305,102.295,102.3,44804193.0
2006-12-28 11:12:00,102.295,102.312,102.246,102.3,191585270.0
2006-12-28 11:13:00,102.287,102.315,102.287,102.315,82513514.0
2006-12-28 11:14:00,102.315,102.345,102.283,102.33,442173410.0
2006-12-28 11:15:00,102.335,102.35,102.32,102.335,74917629.0
2006-12-28 11:16:00,102.34,102.345,102.289,102.33,276948082.0
2006-12-28 11:17:00,102.335,102.35,102.332,102.345,239793627.0
2006-12-28 11:18:00,102.332,102.373,102.332,102.34,256881633.0
2006-12-28 11:19:00,102.343,102.375,102.33,102.33,185990194.0
2006-12-28 11:20:00,102.32,102.353,102.32,102.34,60253979.0
2006-12-28 11:21:00,102.34,102.37,102.33,102.33,220569802.0
2006-12-28 11:22:00,102.33,102.37,102.301,102.335,61896493.0
2006-12-28 11:23:00,102.33,102.36,102.31,102.33,329045693.0
2006-12-28 11:24:00,102.328,102.345,102.3,102.328,61542969.0
2006-12-28 11:25:00,102.35,102.355,102.28,102.355,105443444.0
2006-12-28 11:26:00,102.353,102.353,102.315,102.315,66460867.0
2006-12-28 11:27:00,102.325,102.34,102.276,102.34,213314805.0
2006-12-28 11:28:00,102.338,102.34,102.315,102.315,78776793.0
2006-12-28 11:29:00,102.325,102.328,102.308,102.325,56584571.0
2006-12-28 11:30:00,102.32,102.345,102.3,102.34,91647100.0
2006-12-28 11:31:00,102.35,102.35,102.33,102.33,160460459.0
2006-12-28 11:32:00,102.335,102.335,102.31,102.335,95165715.0
2006-12-28 11:33:00,102.335,102.335,102.276,102.33,353934058.0
2006-12-28 11:34:00,102.335,102.335,102.308,102.325,81628551.0
2006-12-28 11:35:00,102.335,102.336,102.328,102.335,63696248.0
2006-12-28 11:36:00,102.34,102.343,102.305,102.343,92125734.0
2006-12-28 11:37:00,102.35,102.37,102.315,102.33,41273093.0
2006-12-28 11:38:00,102.33,102.353,102.325,102.33,71326103.0
2006-12-28 11:39:00,102.33,102.36,102.327,102.34,84101590.0
2006-12-28 11:40:00,102.335,102.36,102.32,102.338,143116255.0
2006-12-28 11:41:00,102.335,102.355,102.31,102.335,184752294.0
2006-12-28 11:42:00,102.337,102.353,102.295,102.31,50158589.0
2006-12-28 11:43:00,102.315,102.34,102.31,102.32,65748735.0
2006-12-28 11:44:00,102.325,102.325,102.302,102.31,102595837.0
2006-12-28 11:45:00,102.31,102.33,102.275,102.33,460508909.0
2006-12-28 11:46:00,102.33,102.36,102.315,102.36,650170108.0
2006-12-28 11:47:00,102.355,102.356,102.328,102.355,60263045.0
2006-12-28 11:48:00,102.36,102.36,102.32,102.34,94579952.0
2006-12-28 11:49:00,102.35,102.36,102.288,102.36,427048420.0
2006-12-28 11:51:00,102.35,102.359,102.338,102.338,93791320.0
2006-12-28 11:52:00,102.35,102.36,102.292,102.36,137004617.0
2006-12-28 11:53:00,102.355,102.355,102.273,102.34,535236547.0
2006-12-28 11:54:00,102.36,102.36,102.299,102.338,178445930.0
2006-12-28 11:55:00,102.345,102.37,102.312,102.36,337493311.0
2006-12-28 11:56:00,102.357,102.365,102.307,102.365,279778499.0
2006-12-28 11:57:00,102.36,102.38,102.343,102.37,66009830.0
2006-12-28 11:58:00,102.365,102.38,102.298,102.38,450729983.0
2006-12-28 11:59:00,102.37,102.387,102.355,102.37,232159908.0
2006-12-28 12:00:00,102.385,102.401,102.343,102.39,211781790.0
2006-12-28 12:01:00,102.385,102.392,102.367,102.385,209195746.0
2006-12-28 12:02:00,102.34,102.415,102.33,102.4,232701775.0
2006-12-28 12:03:00,102.393,102.41,102.385,102.385,68863759.0
2006-12-28 12:04:00,102.378,102.404,102.339,102.39,1339487612.0
2006-12-28 12:05:00,102.388,102.409,102.355,102.395,205147539.0
2006-12-28 12:06:00,102.405,102.417,102.345,102.385,180502456.0
2006-12-28 12:07:00,102.395,102.395,102.365,102.365,152278594.0
2006-12-28 12:08:00,102.373,102.38,102.36,102.38,94650546.0
2006-12-28 12:09:00,102.38,102.39,102.365,102.39,54904910.0
2006-12-28 12:10:00,102.39,102.409,102.387,102.395,219529196.0
2006-12-28 12:11:00,102.395,102.439,102.36,102.4,140337295.0
2006-12-28 12:12:00,102.395,102.403,102.374,102.383,71147249.0
2006-12-28 12:13:00,102.4,102.4,102.382,102.397,75814749.0
2006-12-28 12:14:00,102.36,102.425,102.352,102.41,52662019.0
2006-12-28 12:15:00,102.415,102.417,102.367,102.417,333931983.0
2006-12-28 12:16:00,102.42,102.425,102.36,102.41,124098061.0
2006-12-28 12:17:00,102.41,102.41,102.386,102.4,41534270.0
2006-12-28 12:18:00,102.395,102.404,102.355,102.395,157415801.0
2006-12-28 12:19:00,102.385,102.41,102.385,102.405,115139830.0
2006-12-28 12:20:00,102.41,102.41,102.373,102.373,158008477.0
2006-12-28 12:21:00,102.385,102.4,102.375,102.375,83696716.0
2006-12-28 12:22:00,102.375,102.395,102.365,102.395,135844794.0
2006-12-28 12:23:00,102.395,102.405,102.385,102.405,87325702.0
2006-12-28 12:24:00,102.4,102.402,102.39,102.39,200496855.0
2006-12-28 12:25:00,102.395,102.42,102.395,102.415,77145374.0
2006-12-28 12:26:00,102.405,102.435,102.392,102.425,101198861.0
2006-12-28 12:27:00,102.425,102.435,102.39,102.435,37388946.0
2006-12-28 12:28:00,102.432,102.45,102.42,102.42,101143384.0
2006-12-28 12:29:00,102.415,102.445,102.415,102.435,88399178.0
2006-12-28 12:30:00,102.435,102.44,102.408,102.42,73178768.0
2006-12-28 12:31:00,102.41,102.425,102.41,102.415,69328652.0
2006-12-28 12:32:00,102.42,102.42,102.39,102.415,164251283.0
2006-12-28 12:33:00,102.415,102.425,102.367,102.41,43543097.0
2006-12-28 12:34:00,102.403,102.42,102.392,102.41,32496479.0
2006-12-28 12:35:00,102.405,102.413,102.405,102.405,18116135.0
2006-12-28 12:36:00,102.4,102.413,102.4,102.413,74158915.0
2006-12-28 12:37:00,102.42,102.42,102.395,102.395,92710398.0
2006-12-28 12:38:00,102.39,102.411,102.386,102.407,61245020.0
2006-12-28 12:39:00,102.405,102.407,102.4,102.4,53157406.0
2006-12-28 12:40:00,102.41,102.417,102.405,102.415,9408254.0
2006-12-28 12:41:00,102.408,102.424,102.39,102.39,119667402.0
2006-12-28 12:42:00,102.397,102.407,102.385,102.385,78008607.0
2006-12-28 12:43:00,102.34,102.405,102.34,102.405,138133534.0
2006-12-28 12:44:00,102.405,102.411,102.395,102.4,76816003.0
2006-12-28 12:45:00,102.395,102.41,102.378,102.41,25407885.0
2006-12-28 12:48:00,102.405,102.408,102.394,102.395,62787781.0
2006-12-28 12:49:00,102.395,102.418,102.395,102.405,75834962.0
2006-12-28 12:50:00,102.405,102.405,102.394,102.395,72968502.0
2006-12-28 12:51:00,102.395,102.396,102.387,102.395,31236705.0
2006-12-28 12:52:00,102.398,102.4,102.39,102.392,108960989.0
2006-12-28 12:53:00,102.39,102.39,102.377,102.387,70486179.0
2006-12-28 12:54:00,102.4,102.41,102.345,102.41,54078228.0
2006-12-28 12:56:00,102.408,102.408,102.39,102.4,160152008.0
2006-12-28 12:58:00,102.403,102.417,102.335,102.335,108348337.0
2006-12-28 12:59:00,102.36,102.395,102.348,102.395,74571522.0
2006-12-28 13:00:00,102.385,102.39,102.373,102.382,55938541.0
2006-12-28 13:01:00,102.35,102.393,102.35,102.393,29284230.0
2006-12-28 13:02:00,102.4,102.4,102.38,102.39,71874161.0
2006-12-28 13:03:00,102.405,102.405,102.38,102.4,85774220.0
2006-12-28 13:04:00,102.375,102.41,102.375,102.385,53983554.0
2006-12-28 13:05:00,102.385,102.385,102.35,102.35,76567072.0
2006-12-28 13:06:00,102.343,102.385,102.309,102.385,147680437.0
2006-12-28 13:07:00,102.385,102.396,102.38,102.38,85902039.0
2006-12-28 13:08:00,102.39,102.39,102.35,102.367,63415891.0
2006-12-28 13:09:00,102.373,102.373,102.36,102.367,39822902.0
2006-12-28 13:10:00,102.365,102.386,102.355,102.362,112583596.0
2006-12-28 13:11:00,102.373,102.373,102.352,102.352,34201493.0
2006-12-28 13:12:00,102.35,102.37,102.305,102.35,35859535.0
2006-12-28 13:13:00,102.36,102.36,102.32,102.33,111880585.0
2006-12-28 13:14:00,102.34,102.365,102.34,102.36,52053075.0
2006-12-28 13:15:00,102.355,102.355,102.33,102.345,23571332.0
2006-12-28 13:16:00,102.36,102.36,102.33,102.33,127872085.0
2006-12-28 13:17:00,102.34,102.37,102.331,102.35,55319980.0
2006-12-28 13:18:00,102.345,102.365,102.345,102.355,48146171.0
2006-12-28 13:19:00,102.35,102.358,102.34,102.345,45196023.0
2006-12-28 13:20:00,102.345,102.385,102.344,102.385,110150923.0
2006-12-28 13:21:00,102.39,102.43,102.365,102.387,43638289.0
2006-12-28 13:22:00,102.4,102.42,102.4,102.41,74438624.0
2006-12-28 13:23:00,102.4,102.42,102.4,102.42,9692420.0
2006-12-28 13:24:00,102.405,102.419,102.385,102.412,33139453.0
2006-12-28 13:25:00,102.418,102.425,102.405,102.425,75239789.0
2006-12-28 13:26:00,102.42,102.435,102.42,102.435,71982959.0
2006-12-28 13:27:00,102.43,102.43,102.405,102.405,49309553.0
2006-12-28 13:28:00,102.405,102.435,102.405,102.435,50800208.0
2006-12-28 13:29:00,102.435,102.435,102.417,102.417,57769798.0
2006-12-28 13:30:00,102.428,102.431,102.407,102.415,35983763.0
2006-12-28 13:31:00,102.412,102.413,102.361,102.395,66496221.0
2006-12-28 13:32:00,102.395,102.396,102.373,102.39,39562315.0
2006-12-28 13:33:00,102.385,102.405,102.375,102.39,193441416.0
2006-12-28 13:34:00,102.39,102.397,102.365,102.365,91605495.0
2006-12-28 13:35:00,102.37,102.395,102.37,102.377,42449804.0
2006-12-28 13:36:00,102.375,102.389,102.373,102.373,47236879.0
2006-12-28 13:37:00,102.38,102.386,102.365,102.38,95189293.0
2006-12-28 13:38:00,102.385,102.385,102.374,102.375,45143168.0
2006-12-28 13:39:00,102.38,102.39,102.375,102.375,94650574.0
2006-12-28 13:40:00,102.38,102.395,102.38,102.38,19709587.0
2006-12-28 13:41:00,102.37,102.392,102.367,102.39,79755417.0
2006-12-28 13:42:00,102.38,102.39,102.365,102.365,132579202.0
2006-12-28 13:43:00,102.37,102.4,102.37,102.4,103365240.0
2006-12-28 13:44:00,102.395,102.403,102.385,102.39,75680507.0
2006-12-28 13:45:00,102.387,102.415,102.387,102.405,97333843.0
2006-12-28 13:46:00,102.412,102.417,102.401,102.405,91477044.0
2006-12-28 13:47:00,102.4,102.413,102.395,102.405,86657118.0
2006-12-28 13:48:00,102.405,102.409,102.396,102.397,50004253.0
2006-12-28 13:49:00,102.395,102.395,102.39,102.395,44791381.0
2006-12-28 13:50:00,102.397,102.418,102.392,102.418,78014085.0
2006-12-28 13:51:00,102.415,102.425,102.37,102.385,193188425.0
2006-12-28 13:52:00,102.38,102.435,102.34,102.393,118142195.0
2006-12-28 13:53:00,102.393,102.44,102.393,102.44,28682838.0
2006-12-28 13:54:00,102.433,102.445,102.429,102.445,44852372.0
2006-12-28 13:55:00,102.4,102.415,102.4,102.415,114971268.0
2006-12-28 13:56:00,102.42,102.44,102.395,102.41,86635852.0
2006-12-28 13:57:00,102.42,102.435,102.42,102.425,72546074.0
2006-12-28 13:58:00,102.425,102.508,102.425,102.49,28159361.0
2006-12-28 13:59:00,102.485,102.51,102.475,102.5,86822582.0
2006-12-28 14:00:00,102.52,102.52,102.473,102.498,109472868.0
2006-12-28 14:01:00,102.485,102.5,102.465,102.475,55605400.0
2006-12-28 14:02:00,102.47,102.47,102.445,102.445,89855400.0
2006-12-28 14:03:00,102.435,102.465,102.435,102.46,55899651.0
2006-12-28 14:04:00,102.44,102.48,102.43,102.475,104193431.0
2006-12-28 14:05:00,102.48,102.483,102.455,102.455,127024346.0
2006-12-28 14:06:00,102.46,102.482,102.45,102.47,233837523.0
2006-12-28 14:07:00,102.47,102.48,102.457,102.475,85970429.0
2006-12-28 14:08:00,102.48,102.497,102.463,102.497,43049803.0
2006-12-28 14:09:00,102.505,102.52,102.503,102.512,116206603.0
2006-12-28 14:10:00,102.51,102.54,102.495,102.51,100605731.0
2006-12-28 14:11:00,102.515,102.515,102.488,102.488,61393834.0
2006-12-28 14:12:00,102.497,102.503,102.485,102.495,229741814.0
2006-12-28 14:13:00,102.498,102.498,102.48,102.485,52851121.0
2006-12-28 14:14:00,102.495,102.495,102.45,102.455,112785959.0
2006-12-28 14:15:00,102.463,102.469,102.43,102.455,97694805.0
2006-12-28 14:16:00,102.45,102.48,102.45,102.48,50640086.0
2006-12-28 14:17:00,102.472,102.472,102.457,102.457,49409879.0
2006-12-28 14:18:00,102.45,102.5,102.43,102.457,183624288.0
2006-12-28 14:19:00,102.462,102.462,102.425,102.443,128830622.0
2006-12-28 14:20:00,102.44,102.46,102.435,102.46,94413007.0
2006-12-28 14:21:00,102.405,102.465,102.405,102.435,63635452.0
2006-12-28 14:22:00,102.445,102.449,102.44,102.445,37984561.0
2006-12-28 14:23:00,102.45,102.45,102.432,102.433,66466960.0
2006-12-28 14:24:00,102.425,102.455,102.42,102.445,83483335.0
2006-12-28 14:25:00,102.432,102.467,102.399,102.447,67876345.0
2006-12-28 14:26:00,102.44,102.459,102.397,102.45,208656035.0
2006-12-28 14:27:00,102.465,102.467,102.44,102.44,19913648.0
2006-12-28 14:28:00,102.442,102.467,102.435,102.435,146225760.0
2006-12-28 14:29:00,102.44,102.445,102.413,102.425,36494971.0
2006-12-28 14:30:00,102.42,102.438,102.42,102.42,94547946.0
2006-12-28 14:31:00,102.44,102.44,102.38,102.42,24999502.0
2006-12-28 14:32:00,102.418,102.435,102.4,102.415,63067086.0
2006-12-28 14:33:00,102.415,102.435,102.41,102.435,72226554.0
2006-12-28 14:34:00,102.44,102.47,102.41,102.41,58259331.0
2006-12-28 14:35:00,102.413,102.45,102.41,102.45,27494619.0
2006-12-28 14:36:00,102.445,102.458,102.425,102.435,65405136.0
2006-12-28 14:37:00,102.465,102.467,102.445,102.46,40888337.0
2006-12-28 14:38:00,102.475,102.493,102.425,102.425,63021488.0
2006-12-28 14:39:00,102.425,102.455,102.425,102.445,140175180.0
2006-12-28 14:40:00,102.443,102.48,102.425,102.465,137984114.0
2006-12-28 14:41:00,102.465,102.52,102.46,102.505,59016379.0
2006-12-28 14:42:00,102.498,102.54,102.498,102.535,67151015.0
2006-12-28 14:43:00,102.53,102.543,102.515,102.53,113022295.0
2006-12-28 14:44:00,102.525,102.56,102.495,102.51,93146082.0
2006-12-28 14:45:00,102.53,102.53,102.495,102.495,96818749.0
2006-12-28 14:46:00,102.495,102.51,102.475,102.51,35056563.0
2006-12-28 14:47:00,102.51,102.523,102.483,102.518,55455721.0
2006-12-28 14:48:00,102.51,102.53,102.51,102.53,55035894.0
2006-12-28 14:49:00,102.525,102.53,102.51,102.52,44691302.0
2006-12-28 14:50:00,102.5,102.536,102.497,102.497,278833082.0
2006-12-28 14:51:00,102.53,102.555,102.515,102.535,131495057.0
2006-12-28 14:52:00,102.55,102.605,102.535,102.605,99318865.0
2006-12-28 14:53:00,102.6,102.62,102.57,102.595,81111939.0
2006-12-28 14:54:00,102.59,102.615,102.575,102.615,47222212.0
2006-12-28 14:55:00,102.62,102.62,102.585,102.595,31110567.0
2006-12-28 14:56:00,102.59,102.6,102.505,102.505,39386183.0
2006-12-28 14:57:00,102.545,102.56,102.497,102.497,87455138.0
2006-12-28 14:58:00,102.52,102.52,102.45,102.46,94037740.0
2006-12-28 14:59:00,102.48,102.495,102.46,102.485,30315184.0
2006-12-28 15:00:00,102.483,102.5,102.483,102.485,67049419.0
2006-12-28 15:01:00,102.485,102.516,102.485,102.51,22725105.0
2006-12-28 15:02:00,102.505,102.545,102.505,102.51,56397972.0
2006-12-28 15:03:00,102.505,102.505,102.477,102.505,37331784.0
2006-12-28 15:04:00,102.507,102.507,102.485,102.485,58823074.0
2006-12-28 15:05:00,102.478,102.52,102.478,102.52,117188561.0
2006-12-28 15:06:00,102.525,102.525,102.478,102.517,77507711.0
2006-12-28 15:07:00,102.517,102.517,102.465,102.505,35160069.0
2006-12-28 15:08:00,102.483,102.493,102.475,102.475,142852168.0
2006-12-28 15:09:00,102.475,102.515,102.475,102.495,154780147.0
2006-12-28 15:10:00,102.5,102.515,102.48,102.48,30572105.0
2006-12-28 15:11:00,102.485,102.5,102.475,102.5,123990385.0
2006-12-28 15:12:00,102.495,102.56,102.495,102.54,58582810.0
2006-12-28 15:13:00,102.53,102.555,102.52,102.52,66219192.0
2006-12-28 15:14:00,102.525,102.578,102.525,102.55,100861621.0
2006-12-28 15:15:00,102.54,102.55,102.53,102.53,132233994.0
2006-12-28 15:16:00,102.54,102.551,102.536,102.545,22266558.0
2006-12-28 15:17:00,102.545,102.58,102.54,102.58,67663744.0
2006-12-28 15:18:00,102.555,102.57,102.55,102.57,87501448.0
2006-12-28 15:19:00,102.565,102.595,102.56,102.575,96747646.0
2006-12-28 15:20:00,102.56,102.6,102.56,102.57,64136915.0
2006-12-28 15:21:00,102.555,102.573,102.515,102.535,64395974.0
2006-12-28 15:22:00,102.542,102.555,102.523,102.525,46208526.0
2006-12-28 15:23:00,102.55,102.564,102.547,102.547,125725448.0
2006-12-28 15:24:00,102.55,102.57,102.54,102.56,85324803.0
2006-12-28 15:25:00,102.555,102.585,102.545,102.575,71388930.0
2006-12-28 15:26:00,102.575,102.59,102.525,102.525,110802514.0
2006-12-28 15:27:00,102.5,102.535,102.485,102.507,136593671.0
2006-12-28 15:28:00,102.505,102.533,102.503,102.515,66245161.0
2006-12-28 15:29:00,102.51,102.54,102.465,102.52,33059519.0
2006-12-28 15:30:00,102.51,102.545,102.465,102.54,55368356.0
2006-12-28 15:31:00,102.527,102.54,102.5,102.54,118172417.0
2006-12-28 15:32:00,102.535,102.54,102.515,102.515,64186064.0
2006-12-28 15:33:00,102.515,102.53,102.49,102.515,93604662.0
2006-12-28 15:34:00,102.515,102.525,102.473,102.51,60315631.0
2006-12-28 15:35:00,102.5,102.54,102.475,102.5,58243158.0
2006-12-28 15:36:00,102.485,102.503,102.44,102.44,68963338.0
2006-12-28 15:37:00,102.46,102.48,102.433,102.433,59390246.0
2006-12-28 15:38:00,102.44,102.455,102.405,102.405,101361893.0
2006-12-28 15:39:00,102.42,102.44,102.395,102.42,142158080.0
2006-12-28 15:40:00,102.43,102.45,102.379,102.433,47789007.0
2006-12-28 15:41:00,102.442,102.475,102.425,102.475,35420711.0
2006-12-28 15:42:00,102.462,102.488,102.462,102.478,113829908.0
2006-12-28 15:43:00,102.473,102.473,102.405,102.43,45149145.0
2006-12-28 15:44:00,102.425,102.445,102.425,102.432,71792342.0
2006-12-28 15:45:00,102.435,102.451,102.41,102.43,47350773.0
2006-12-28 15:46:00,102.43,102.465,102.43,102.465,94746290.0
2006-12-28 15:47:00,102.445,102.445,102.41,102.41,99847160.0
2006-12-28 15:48:00,102.42,102.44,102.398,102.398,53351752.0
2006-12-28 15:49:00,102.435,102.435,102.37,102.383,110997104.0
2006-12-28 15:50:00,102.385,102.385,102.325,102.36,38173155.0
2006-12-28 15:51:00,102.355,102.355,102.292,102.33,92562441.0
2006-12-28 15:52:00,102.32,102.385,102.32,102.367,84234203.0
2006-12-28 15:53:00,102.385,102.385,102.342,102.357,70986847.0
2006-12-28 15:54:00,102.37,102.37,102.328,102.365,73113668.0
2006-12-28 15:55:00,102.36,102.375,102.318,102.347,153324689.0
2006-12-28 15:56:00,102.345,102.373,102.345,102.373,109612068.0
2006-12-28 15:57:00,102.37,102.375,102.365,102.375,97195546.0
2006-12-28 15:58:00,102.375,102.385,102.37,102.37,56073154.0
2006-12-28 15:59:00,102.365,102.38,102.36,102.37,58829226.0
2006-12-28 16:00:00,102.37,102.39,102.36,102.375,38477655.0
2006-12-28 16:01:00,102.38,102.4,102.355,102.4,67816875.0
2006-12-28 16:02:00,102.4,102.403,102.338,102.375,114553258.0
2006-12-28 16:03:00,102.38,102.41,102.38,102.392,106319517.0
2006-12-28 16:04:00,102.4,102.42,102.383,102.405,90533192.0
2006-12-28 16:05:00,102.4,102.4,102.337,102.362,84751115.0
2006-12-28 16:06:00,102.365,102.395,102.36,102.36,67151532.0
2006-12-28 16:07:00,102.35,102.37,102.35,102.352,76363150.0
2006-12-28 16:08:00,102.36,102.374,102.352,102.352,158733099.0
2006-12-28 16:09:00,102.36,102.375,102.358,102.37,69053032.0
2006-12-28 16:10:00,102.365,102.39,102.35,102.37,117032395.0
2006-12-28 16:11:00,102.355,102.375,102.347,102.365,181940984.0
2006-12-28 16:12:00,102.375,102.385,102.36,102.365,117965838.0
2006-12-28 16:13:00,102.363,102.363,102.313,102.33,121275939.0
2006-12-28 16:14:00,102.345,102.353,102.34,102.35,120505845.0
2006-12-28 16:15:00,102.345,102.345,102.325,102.325,32554848.0
2006-12-28 16:16:00,102.33,102.35,102.33,102.345,29939365.0
2006-12-28 16:17:00,102.31,102.32,102.28,102.32,133247575.0
2006-12-28 16:18:00,102.31,102.325,102.29,102.29,177563070.0
2006-12-28 16:19:00,102.3,102.3,102.288,102.295,180092679.0
2006-12-28 16:20:00,102.3,102.33,102.3,102.31,73831409.0
2006-12-28 16:21:00,102.315,102.365,102.315,102.36,67473347.0
2006-12-28 16:22:00,102.36,102.365,102.33,102.34,94015853.0
2006-12-28 16:23:00,102.345,102.35,102.34,102.34,38324554.0
2006-12-28 16:24:00,102.335,102.37,102.335,102.355,152785513.0
2006-12-28 16:25:00,102.36,102.36,102.342,102.36,111338605.0
2006-12-28 16:26:00,102.35,102.38,102.35,102.38,50130263.0
2006-12-28 16:27:00,102.382,102.39,102.357,102.39,62470940.0
2006-12-28 16:28:00,102.37,102.37,102.285,102.305,54030111.0
2006-12-28 16:29:00,102.31,102.35,102.31,102.32,111179806.0
2006-12-28 16:30:00,102.35,102.353,102.29,102.32,34079269.0
2006-12-28 16:31:00,102.315,102.34,102.305,102.325,27396571.0
2006-12-28 16:32:00,102.325,102.35,102.31,102.333,86546898.0
2006-12-28 16:33:00,102.315,102.345,102.3,102.305,111589873.0
2006-12-28 16:34:00,102.295,102.325,102.295,102.303,20480083.0
2006-12-28 16:35:00,102.313,102.322,102.295,102.295,80637774.0
2006-12-28 16:36:00,102.3,102.325,102.29,102.29,97288354.0
2006-12-28 16:37:00,102.3,102.315,102.279,102.315,71279954.0
2006-12-28 16:38:00,102.315,102.315,102.265,102.295,116879472.0
2006-12-28 16:39:00,102.278,102.305,102.278,102.305,196864209.0
2006-12-28 16:40:00,102.305,102.31,102.285,102.31,57984449.0
2006-12-28 16:41:00,102.305,102.305,102.29,102.29,161907064.0
2006-12-28 16:42:00,102.292,102.305,102.26,102.26,55277814.0
2006-12-28 16:43:00,102.265,102.308,102.265,102.308,24277805.0
2006-12-28 16:44:00,102.3,102.3,102.267,102.267,130824999.0
2006-12-28 16:45:00,102.3,102.302,102.265,102.295,97712181.0
2006-12-28 16:46:00,102.295,102.295,102.253,102.26,66754592.0
2006-12-28 16:47:00,102.283,102.291,102.24,102.265,94120573.0
2006-12-28 16:48:00,102.265,102.27,102.24,102.245,100133511.0
2006-12-28 16:49:00,102.245,102.29,102.245,102.25,101695156.0
2006-12-28 16:50:00,102.29,102.29,102.265,102.282,82188933.0
2006-12-28 16:51:00,102.285,102.285,102.25,102.27,147210349.0
2006-12-28 16:52:00,102.27,102.27,102.25,102.255,55580121.0
2006-12-28 16:53:00,102.255,102.275,102.245,102.275,90165716.0
2006-12-28 16:54:00,102.275,102.275,102.235,102.24,134207450.0
2006-12-28 16:55:00,102.24,102.255,102.205,102.232,72437744.0
2006-12-28 16:56:00,102.245,102.245,102.193,102.205,31640529.0
2006-12-28 16:57:00,102.212,102.27,102.21,102.27,117970147.0
2006-12-28 16:58:00,102.265,102.3,102.218,102.28,63795434.0
2006-12-28 16:59:00,102.295,102.295,102.195,102.26,117757074.0
2006-12-28 17:00:00,102.315,102.403,102.285,102.403,89728118.0
2006-12-28 17:01:00,102.415,102.455,102.34,102.4,88008680.0
2006-12-28 17:02:00,102.39,102.453,102.352,102.425,101796340.0
2006-12-28 17:03:00,102.415,102.472,102.41,102.44,129603295.0
2006-12-28 17:04:00,102.44,102.473,102.333,102.353,210102524.0
2006-12-28 17:05:00,102.345,102.425,102.345,102.413,88037816.0
2006-12-28 17:06:00,102.41,102.43,102.38,102.383,81697164.0
2006-12-28 17:07:00,102.375,102.465,102.375,102.465,75391173.0
2006-12-28 17:08:00,102.475,102.475,102.415,102.42,83307028.0
2006-12-28 17:09:00,102.42,102.49,102.42,102.45,102864492.0
2006-12-28 17:10:00,102.45,102.485,102.435,102.455,70024848.0
2006-12-28 17:11:00,102.455,102.465,102.409,102.432,76955205.0
2006-12-28 17:12:00,102.433,102.458,102.433,102.435,128244646.0
2006-12-28 17:13:00,102.435,102.463,102.43,102.43,69914405.0
2006-12-28 17:14:00,102.455,102.455,102.44,102.45,66179241.0
2006-12-28 17:15:00,102.455,102.475,102.44,102.475,10486888.0
2006-12-28 17:16:00,102.475,102.498,102.475,102.475,58059818.0
2006-12-28 17:17:00,102.473,102.55,102.473,102.535,59641312.0
2006-12-28 17:18:00,102.53,102.533,102.505,102.51,75100128.0
2006-12-28 17:19:00,102.515,102.535,102.49,102.518,69771569.0
2006-12-28 17:20:00,102.515,102.545,102.515,102.54,102536560.0
2006-12-28 17:21:00,102.537,102.55,102.51,102.532,127752558.0
2006-12-28 17:22:00,102.53,102.575,102.515,102.575,80344285.0
2006-12-28 17:23:00,102.55,102.58,102.535,102.55,32949174.0
2006-12-28 17:24:00,102.55,102.575,102.55,102.563,62080332.0
2006-12-28 17:25:00,102.56,102.575,102.54,102.565,66758895.0
2006-12-28 17:26:00,102.555,102.595,102.555,102.58,53868669.0
2006-12-28 17:27:00,102.59,102.59,102.55,102.568,70479904.0
2006-12-28 17:28:00,102.57,102.585,102.55,102.567,119167948.0
2006-12-28 17:29:00,102.548,102.585,102.53,102.545,85220764.0
2006-12-28 17:30:00,102.545,102.57,102.545,102.57,93304118.0
2006-12-28 17:31:00,102.563,102.563,102.54,102.55,71491923.0
2006-12-28 17:32:00,102.545,102.602,102.541,102.59,47994961.0
2006-12-28 17:33:00,102.59,102.6,102.56,102.56,126341291.0
2006-12-28 17:34:00,102.565,102.568,102.535,102.545,142301638.0
2006-12-28 17:35:00,102.545,102.555,102.52,102.55,67651449.0
2006-12-28 17:36:00,102.553,102.575,102.53,102.563,50574717.0
2006-12-28 17:37:00,102.55,102.575,102.535,102.567,105878371.0
2006-12-28 17:38:00,102.565,102.565,102.535,102.535,77116243.0
2006-12-28 17:39:00,102.535,102.555,102.535,102.545,177474617.0
2006-12-28 17:40:00,102.555,102.57,102.519,102.57,67764696.0
2006-12-28 17:41:00,102.565,102.573,102.55,102.555,95488427.0
2006-12-28 17:42:00,102.555,102.565,102.54,102.54,75290553.0
2006-12-28 17:43:00,102.54,102.582,102.535,102.575,58143969.0
2006-12-28 17:44:00,102.555,102.57,102.553,102.555,57986529.0
2006-12-28 17:45:00,102.555,102.555,102.538,102.555,101999642.0
2006-12-28 17:46:00,102.555,102.59,102.533,102.59,105287626.0
2006-12-28 17:47:00,102.59,102.62,102.58,102.605,200732631.0
2006-12-28 17:48:00,102.61,102.614,102.58,102.603,111590785.0
2006-12-28 17:49:00,102.605,102.64,102.58,102.58,67706044.0
2006-12-28 17:50:00,102.58,102.595,102.571,102.58,96896828.0
2006-12-28 17:51:00,102.59,102.605,102.585,102.585,35928399.0
2006-12-28 17:52:00,102.59,102.62,102.565,102.565,122275658.0
2006-12-28 17:53:00,102.595,102.613,102.59,102.613,57223838.0
2006-12-28 17:54:00,102.59,102.62,102.583,102.583,33397257.0
2006-12-28 17:55:00,102.585,102.615,102.585,102.615,93966199.0
2006-12-28 17:56:00,102.615,102.615,102.58,102.583,113360345.0
2006-12-28 17:57:00,102.595,102.605,102.575,102.585,55827723.0
2006-12-28 17:58:00,102.58,102.58,102.533,102.56,217101206.0
2006-12-28 17:59:00,102.55,102.58,102.53,102.53,16779726.0
2006-12-28 18:00:00,102.54,102.575,102.505,102.505,124329963.0
2006-12-28 18:01:00,102.555,102.61,102.54,102.61,62821585.0
2006-12-28 18:02:00,102.605,102.622,102.575,102.61,51877083.0
2006-12-28 18:03:00,102.593,102.62,102.574,102.62,117781160.0
2006-12-28 18:04:00,102.612,102.612,102.57,102.59,58720699.0
2006-12-28 18:05:00,102.585,102.6,102.56,102.595,65745397.0
2006-12-28 18:06:00,102.595,102.62,102.572,102.605,53546455.0
2006-12-28 18:07:00,102.615,102.615,102.55,102.595,64548906.0
2006-12-28 18:08:00,102.605,102.605,102.575,102.575,58617695.0
2006-12-28 18:09:00,102.535,102.595,102.535,102.573,70725915.0
2006-12-28 18:10:00,102.572,102.61,102.572,102.58,51997655.0
2006-12-28 18:11:00,102.575,102.62,102.575,102.6,18879264.0
2006-12-28 18:12:00,102.585,102.592,102.58,102.58,127283595.0
2006-12-28 18:13:00,102.575,102.595,102.575,102.575,144067823.0
2006-12-28 18:14:00,102.57,102.62,102.562,102.62,101526297.0
2006-12-28 18:15:00,102.605,102.635,102.59,102.62,39634190.0
2006-12-28 18:16:00,102.617,102.617,102.55,102.585,29930369.0
2006-12-28 18:17:00,102.6,102.6,102.57,102.58,78355425.0
2006-12-28 18:18:00,102.6,102.607,102.575,102.585,77145010.0
2006-12-28 18:19:00,102.58,102.602,102.544,102.585,132530000.0
2006-12-28 18:20:00,102.58,102.58,102.565,102.575,25213859.0
2006-12-28 18:21:00,102.57,102.57,102.558,102.565,49946067.0
2006-12-28 18:22:00,102.557,102.57,102.55,102.57,32427898.0
2006-12-28 18:23:00,102.575,102.575,102.55,102.572,122602331.0
2006-12-28 18:24:00,102.58,102.59,102.53,102.53,44106530.0
2006-12-28 18:25:00,102.54,102.561,102.54,102.54,53161507.0
2006-12-28 18:26:00,102.54,102.565,102.54,102.56,58776505.0
2006-12-28 18:27:00,102.56,102.572,102.559,102.572,113574385.0
2006-12-28 18:28:00,102.583,102.59,102.545,102.59,78325843.0
2006-12-28 18:29:00,102.58,102.585,102.561,102.583,44366086.0
2006-12-28 18:30:00,102.57,102.588,102.565,102.585,65947007.0
2006-12-28 18:31:00,102.583,102.6,102.545,102.577,147805544.0
2006-12-28 18:32:00,102.592,102.599,102.57,102.59,43383971.0
2006-12-28 18:33:00,102.577,102.589,102.56,102.565,37170505.0
2006-12-28 18:34:00,102.57,102.595,102.562,102.595,86208832.0
2006-12-28 18:35:00,102.585,102.597,102.56,102.585,61389936.0
2006-12-28 18:36:00,102.58,102.59,102.565,102.58,106230468.0
2006-12-28 18:37:00,102.575,102.615,102.575,102.615,86894480.0
2006-12-28 18:38:00,102.59,102.61,102.577,102.577,58533747.0
2006-12-28 18:39:00,102.58,102.615,102.58,102.615,48142865.0
2006-12-28 18:40:00,102.605,102.62,102.6,102.605,56265977.0
2006-12-28 18:41:00,102.598,102.614,102.593,102.593,50634814.0
2006-12-28 18:42:00,102.6,102.605,102.585,102.585,43887235.0
2006-12-28 18:43:00,102.583,102.595,102.58,102.58,35735273.0
2006-12-28 18:44:00,102.595,102.595,102.57,102.57,71043288.0
2006-12-28 18:45:00,102.585,102.595,102.557,102.557,69706377.0
2006-12-28 18:46:00,102.547,102.56,102.538,102.56,53050934.0
2006-12-28 18:47:00,102.55,102.575,102.54,102.545,162544666.0
2006-12-28 18:48:00,102.555,102.565,102.533,102.545,70788719.0
2006-12-28 18:49:00,102.555,102.56,102.547,102.547,30883076.0
2006-12-28 18:50:00,102.545,102.556,102.545,102.55,67502951.0
2006-12-28 18:51:00,102.54,102.555,102.53,102.53,69785672.0
2006-12-28 18:52:00,102.55,102.55,102.535,102.54,38527053.0
2006-12-28 18:53:00,102.51,102.533,102.475,102.48,80136965.0
2006-12-28 18:54:00,102.475,102.525,102.475,102.513,97429351.0
2006-12-28 18:55:00,102.51,102.524,102.495,102.523,89951811.0
2006-12-28 18:56:00,102.52,102.52,102.483,102.513,36638248.0
2006-12-28 18:57:00,102.51,102.535,102.473,102.513,154165632.0
2006-12-28 18:58:00,102.515,102.545,102.515,102.545,175957545.0
2006-12-28 18:59:00,102.535,102.567,102.52,102.53,82701672.0
2006-12-28 19:00:00,102.54,102.543,102.512,102.52,63103679.0
2006-12-28 19:01:00,102.51,102.527,102.51,102.51,70450021.0
2006-12-28 19:02:00,102.51,102.52,102.505,102.52,85220745.0
2006-12-28 19:03:00,102.52,102.52,102.503,102.515,36746682.0
2006-12-28 19:04:00,102.515,102.52,102.5,102.51,168980949.0
2006-12-28 19:05:00,102.52,102.53,102.51,102.51,47775716.0
2006-12-28 19:06:00,102.515,102.515,102.5,102.51,105588088.0
2006-12-28 19:07:00,102.52,102.52,102.48,102.48,75258430.0
2006-12-28 19:08:00,102.49,102.503,102.47,102.503,46699323.0
2006-12-28 19:09:00,102.51,102.51,102.478,102.48,95855157.0
2006-12-28 19:10:00,102.485,102.517,102.485,102.515,53333931.0
2006-12-28 19:11:00,102.505,102.527,102.5,102.507,30529497.0
2006-12-28 19:12:00,102.51,102.53,102.465,102.513,83675354.0
2006-12-28 19:13:00,102.507,102.507,102.48,102.483,77113383.0
2006-12-28 19:14:00,102.485,102.51,102.485,102.485,67165307.0
2006-12-28 19:15:00,102.48,102.505,102.467,102.48,67093931.0
2006-12-28 19:16:00,102.465,102.5,102.465,102.5,137371556.0
2006-12-28 19:17:00,102.505,102.505,102.48,102.48,66767550.0
2006-12-28 19:18:00,102.48,102.492,102.475,102.475,68858617.0
2006-12-28 19:19:00,102.46,102.47,102.45,102.47,175834777.0
2006-12-28 19:20:00,102.467,102.48,102.46,102.48,70131699.0
2006-12-28 19:21:00,102.48,102.5,102.465,102.485,76719234.0
2006-12-28 19:22:00,102.485,102.513,102.475,102.475,77217556.0
2006-12-28 19:23:00,102.48,102.487,102.48,102.48,26759132.0
2006-12-28 19:24:00,102.475,102.475,102.47,102.47,41759095.0
2006-12-28 19:25:00,102.478,102.478,102.43,102.453,56358934.0
2006-12-28 19:26:00,102.455,102.455,102.428,102.45,91956406.0
2006-12-28 19:27:00,102.443,102.468,102.43,102.43,194344987.0
2006-12-28 19:28:00,102.425,102.47,102.425,102.46,35804490.0
2006-12-28 19:29:00,102.46,102.471,102.445,102.445,59420388.0
2006-12-28 19:30:00,102.455,102.455,102.398,102.4,36723401.0
2006-12-28 19:31:00,102.4,102.43,102.4,102.415,94798999.0
2006-12-28 19:32:00,102.422,102.435,102.395,102.4,127131472.0
2006-12-28 19:33:00,102.397,102.415,102.392,102.4,45261779.0
2006-12-28 19:34:00,102.387,102.41,102.365,102.375,52403718.0
2006-12-28 19:35:00,102.375,102.375,102.347,102.375,67624609.0
2006-12-28 19:36:00,102.37,102.37,102.35,102.36,72964470.0
2006-12-28 19:37:00,102.36,102.36,102.345,102.36,82900460.0
2006-12-28 19:38:00,102.36,102.4,102.36,102.383,35331792.0
2006-12-28 19:39:00,102.38,102.385,102.337,102.385,120935922.0
2006-12-28 19:40:00,102.377,102.4,102.344,102.375,71331695.0
2006-12-28 19:41:00,102.37,102.385,102.37,102.385,49126728.0
2006-12-28 19:42:00,102.39,102.39,102.375,102.375,7953122.0
2006-12-28 19:43:00,102.385,102.385,102.358,102.362,44635814.0
2006-12-28 19:44:00,102.365,102.383,102.365,102.375,62959093.0
2006-12-28 19:46:00,102.375,102.4,102.333,102.38,90449104.0
2006-12-28 19:47:00,102.33,102.41,102.33,102.41,81145228.0
2006-12-28 19:48:00,102.395,102.396,102.352,102.388,59557049.0
2006-12-28 19:49:00,102.383,102.402,102.358,102.375,96828692.0
2006-12-28 19:50:00,102.385,102.406,102.385,102.393,79379262.0
2006-12-28 19:51:00,102.393,102.41,102.393,102.4,77214945.0
2006-12-28 19:52:00,102.39,102.41,102.385,102.41,58200662.0
2006-12-28 19:53:00,102.407,102.407,102.394,102.395,38363564.0
2006-12-28 19:54:00,102.385,102.408,102.385,102.402,176623464.0
2006-12-28 19:55:00,102.41,102.435,102.41,102.425,80996362.0
2006-12-28 19:56:00,102.43,102.44,102.41,102.44,53862120.0
2006-12-28 19:57:00,102.43,102.45,102.415,102.428,29275216.0
2006-12-28 19:58:00,102.425,102.45,102.413,102.413,106906016.0
2006-12-28 19:59:00,102.415,102.43,102.39,102.425,74105367.0
2006-12-28 20:00:00,102.41,102.427,102.395,102.395,60047175.0
2006-12-28 20:01:00,102.395,102.411,102.387,102.4,58291816.0
2006-12-28 20:02:00,102.4,102.422,102.4,102.42,76836103.0
2006-12-28 20:03:00,102.42,102.438,102.41,102.425,96752619.0
2006-12-28 20:04:00,102.435,102.435,102.403,102.403,51331876.0
2006-12-28 20:05:00,102.43,102.43,102.4,102.42,141940575.0
2006-12-28 20:06:00,102.41,102.422,102.39,102.39,13143538.0
2006-12-28 20:07:00,102.393,102.43,102.393,102.43,34839183.0
2006-12-28 20:08:00,102.425,102.425,102.405,102.42,47738170.0
2006-12-28 20:09:00,102.42,102.42,102.402,102.41,77044487.0
2006-12-28 20:10:00,102.4,102.414,102.397,102.397,40777963.0
2006-12-28 20:11:00,102.395,102.415,102.375,102.375,112732295.0
2006-12-28 20:12:00,102.39,102.39,102.37,102.37,71835565.0
2006-12-28 20:13:00,102.38,102.385,102.367,102.375,32796056.0
2006-12-28 20:14:00,102.37,102.39,102.37,102.38,74492914.0
2006-12-28 20:15:00,102.39,102.41,102.388,102.4,45729333.0
2006-12-28 20:16:00,102.398,102.43,102.398,102.405,54981358.0
2006-12-28 20:17:00,102.41,102.41,102.395,102.4,88715773.0
2006-12-28 20:18:00,102.4,102.41,102.392,102.41,151068741.0
2006-12-28 20:19:00,102.415,102.416,102.395,102.395,164318570.0
2006-12-28 20:20:00,102.402,102.427,102.402,102.415,135967603.0
2006-12-28 20:21:00,102.41,102.42,102.385,102.42,61170308.0
2006-12-28 20:22:00,102.397,102.418,102.397,102.41,82617162.0
2006-12-28 20:23:00,102.405,102.425,102.361,102.425,107537186.0
2006-12-28 20:24:00,102.42,102.425,102.413,102.425,90692539.0
2006-12-28 20:26:00,102.425,102.428,102.41,102.428,49799261.0
2006-12-28 20:27:00,102.41,102.42,102.403,102.42,63178675.0
2006-12-28 20:28:00,102.405,102.415,102.405,102.415,208176899.0
2006-12-28 20:29:00,102.415,102.415,102.399,102.4,69743194.0
2006-12-28 20:30:00,102.397,102.42,102.394,102.42,54656711.0
2006-12-28 20:32:00,102.435,102.435,102.409,102.425,167801517.0
2006-12-28 20:33:00,102.415,102.433,102.41,102.41,74171620.0
2006-12-28 20:34:00,102.42,102.445,102.418,102.445,64426326.0
2006-12-28 20:35:00,102.445,102.445,102.41,102.422,37978961.0
2006-12-28 20:36:00,102.429,102.442,102.424,102.432,70599091.0
2006-12-28 20:37:00,102.44,102.44,102.427,102.435,20006368.0
2006-12-28 20:38:00,102.42,102.435,102.407,102.435,49739958.0
2006-12-28 20:39:00,102.435,102.435,102.4,102.42,36959795.0
2006-12-28 20:40:00,102.415,102.425,102.4,102.413,50354697.0
2006-12-28 20:41:00,102.41,102.437,102.401,102.437,139210686.0
2006-12-28 20:43:00,102.435,102.435,102.41,102.43,160409918.0
2006-12-28 20:44:00,102.435,102.44,102.428,102.435,188443677.0
2006-12-28 20:45:00,102.432,102.434,102.43,102.43,45719847.0
2006-12-28 20:46:00,102.435,102.435,102.393,102.42,100886089.0
2006-12-28 20:47:00,102.438,102.438,102.375,102.405,23116661.0
2006-12-28 20:48:00,102.39,102.415,102.387,102.405,86491384.0
2006-12-28 20:49:00,102.41,102.41,102.391,102.41,148598260.0
2006-12-28 20:50:00,102.395,102.42,102.395,102.41,36885875.0
2006-12-28 20:51:00,102.4,102.4,102.36,102.375,170436965.0
2006-12-28 20:52:00,102.375,102.38,102.365,102.367,128384219.0
2006-12-28 20:53:00,102.375,102.402,102.375,102.4,88897966.0
2006-12-28 20:54:00,102.395,102.43,102.395,102.42,119535644.0
2006-12-28 20:55:00,102.41,102.41,102.395,102.41,66582831.0
2006-12-28 20:56:00,102.41,102.445,102.41,102.43,91761658.0
2006-12-28 20:57:00,102.425,102.45,102.42,102.42,81461551.0
2006-12-28 20:58:00,102.42,102.44,102.38,102.42,122684326.0
2006-12-28 20:59:00,102.435,102.435,102.41,102.41,77712053.0
2006-12-28 21:00:00,102.4,102.44,102.4,102.44,126303636.0
2006-12-28 21:01:00,102.435,102.442,102.405,102.44,130925997.0
2006-12-28 21:02:00,102.435,102.44,102.39,102.425,57088150.0
2006-12-28 21:03:00,102.41,102.43,102.41,102.415,100079780.0
2006-12-28 21:04:00,102.41,102.435,102.39,102.43,90087791.0
2006-12-28 21:05:00,102.415,102.44,102.415,102.44,101200659.0
2006-12-28 21:06:00,102.43,102.43,102.405,102.415,33285492.0
2006-12-28 21:07:00,102.425,102.426,102.42,102.42,53084878.0
2006-12-28 21:08:00,102.41,102.435,102.41,102.435,73044772.0
2006-12-28 21:09:00,102.438,102.439,102.405,102.41,104054179.0
2006-12-28 21:10:00,102.43,102.43,102.366,102.4,61643853.0
2006-12-28 21:11:00,102.415,102.423,102.398,102.42,93790822.0
2006-12-28 21:12:00,102.405,102.435,102.405,102.41,34750587.0
2006-12-28 21:13:00,102.41,102.425,102.405,102.425,53112579.0
2006-12-28 21:14:00,102.425,102.44,102.41,102.41,67358925.0
2006-12-28 21:15:00,102.413,102.415,102.363,102.41,168796883.0
2006-12-28 21:16:00,102.41,102.414,102.405,102.405,89966176.0
2006-12-28 21:17:00,102.4,102.405,102.39,102.39,44571502.0
2006-12-28 21:18:00,102.403,102.42,102.398,102.4,52927085.0
2006-12-28 21:19:00,102.4,102.408,102.4,102.408,94007393.0
2006-12-28 21:20:00,102.418,102.425,102.41,102.41,50759693.0
2006-12-28 21:21:00,102.417,102.43,102.383,102.405,106763515.0
2006-12-28 21:22:00,102.41,102.425,102.394,102.425,34644689.0
2006-12-28 21:23:00,102.42,102.43,102.415,102.415,66643433.0
2006-12-28 21:24:00,102.425,102.425,102.373,102.4,102223514.0
2006-12-28 21:25:00,102.395,102.412,102.395,102.412,67986116.0
2006-12-28 21:26:00,102.42,102.42,102.399,102.405,68943043.0
2006-12-28 21:27:00,102.405,102.41,102.395,102.41,49695258.0
2006-12-28 21:28:00,102.402,102.405,102.395,102.395,109507287.0
2006-12-28 21:29:00,102.39,102.395,102.387,102.395,116086170.0
2006-12-28 21:30:00,102.405,102.405,102.378,102.38,79095023.0
2006-12-28 21:31:00,102.39,102.39,102.36,102.37,30785318.0
2006-12-28 21:32:00,102.37,102.37,102.341,102.353,107415842.0
2006-12-28 21:33:00,102.35,102.375,102.35,102.36,32799018.0
2006-12-28 21:35:00,102.35,102.38,102.35,102.36,118029739.0
2006-12-28 21:36:00,102.377,102.377,102.365,102.375,30978123.0
2006-12-28 21:37:00,102.375,102.39,102.36,102.37,89411261.0
2006-12-28 21:38:00,102.38,102.422,102.38,102.407,47497123.0
2006-12-28 21:39:00,102.4,102.42,102.37,102.42,108448851.0
2006-12-28 21:40:00,102.418,102.418,102.408,102.415,108575525.0
2006-12-28 21:41:00,102.41,102.435,102.375,102.375,101896917.0
2006-12-28 21:42:00,102.41,102.437,102.41,102.42,133493351.0
2006-12-28 21:43:00,102.415,102.423,102.4,102.415,51844155.0
2006-12-28 21:44:00,102.42,102.46,102.415,102.46,39232102.0
2006-12-28 21:45:00,102.447,102.447,102.42,102.42,98978379.0
2006-12-28 21:46:00,102.43,102.445,102.43,102.445,94695893.0
2006-12-28 21:47:00,102.435,102.454,102.425,102.45,55621759.0
2006-12-28 21:48:00,102.437,102.448,102.392,102.44,94116808.0
2006-12-28 21:49:00,102.435,102.435,102.398,102.427,39114744.0
2006-12-28 21:50:00,102.425,102.43,102.398,102.402,29266536.0
2006-12-28 21:51:00,102.405,102.414,102.355,102.39,124140687.0
2006-12-28 21:52:00,102.393,102.401,102.379,102.38,116432784.0
2006-12-28 21:53:00,102.38,102.398,102.372,102.395,94174380.0
2006-12-28 21:54:00,102.4,102.4,102.385,102.39,81337768.0
2006-12-28 21:55:00,102.39,102.406,102.389,102.395,175472934.0
2006-12-28 21:56:00,102.393,102.405,102.393,102.402,95275483.0
2006-12-28 21:57:00,102.402,102.408,102.395,102.403,51119971.0
2006-12-28 21:58:00,102.4,102.415,102.395,102.395,37113715.0
2006-12-28 21:59:00,102.395,102.455,102.387,102.455,101289167.0
2006-12-28 22:00:00,102.453,102.476,102.445,102.445,110454824.0
2006-12-28 22:01:00,102.45,102.475,102.44,102.475,42947429.0
2006-12-28 22:02:00,102.49,102.49,102.46,102.465,62598736.0
2006-12-28 22:03:00,102.475,102.48,102.455,102.463,55967613.0
2006-12-28 22:04:00,102.465,102.49,102.433,102.49,59129665.0
2006-12-28 22:05:00,102.485,102.486,102.47,102.47,43585429.0
2006-12-28 22:06:00,102.49,102.49,102.47,102.485,63381482.0
2006-12-28 22:07:00,102.485,102.485,102.475,102.475,35010375.0
2006-12-28 22:08:00,102.475,102.485,102.445,102.45,89709256.0
2006-12-28 22:09:00,102.455,102.485,102.45,102.485,72963391.0
2006-12-28 22:10:00,102.49,102.49,102.462,102.48,29230453.0
2006-12-28 22:11:00,102.475,102.495,102.46,102.463,79975261.0
2006-12-28 22:12:00,102.463,102.493,102.46,102.473,67139672.0
2006-12-28 22:13:00,102.48,102.48,102.463,102.475,46370997.0
2006-12-28 22:14:00,102.47,102.47,102.44,102.47,85321683.0
2006-12-28 22:15:00,102.48,102.484,102.47,102.483,132650274.0
2006-12-28 22:16:00,102.49,102.495,102.477,102.48,48693711.0
2006-12-28 22:17:00,102.482,102.496,102.482,102.487,103183428.0
2006-12-28 22:18:00,102.495,102.51,102.485,102.49,90683946.0
2006-12-28 22:19:00,102.49,102.51,102.482,102.5,35373764.0
2006-12-28 22:20:00,102.495,102.515,102.495,102.495,98655689.0
2006-12-28 22:21:00,102.498,102.522,102.439,102.5,73389060.0
2006-12-28 22:22:00,102.492,102.492,102.468,102.485,36374695.0
2006-12-28 22:23:00,102.49,102.496,102.485,102.485,33571293.0
2006-12-28 22:24:00,102.47,102.49,102.466,102.485,66703397.0
2006-12-28 22:25:00,102.485,102.485,102.462,102.465,19072819.0
2006-12-28 22:26:00,102.42,102.485,102.42,102.485,97167866.0
2006-12-28 22:27:00,102.46,102.492,102.46,102.47,46484473.0
2006-12-28 22:28:00,102.48,102.48,102.455,102.455,72289695.0
2006-12-28 22:29:00,102.445,102.46,102.444,102.445,188501415.0
2006-12-28 22:30:00,102.443,102.472,102.443,102.47,74225579.0
2006-12-28 22:31:00,102.465,102.465,102.443,102.462,127160406.0
2006-12-28 22:32:00,102.48,102.51,102.477,102.5,26158290.0
2006-12-28 22:33:00,102.495,102.495,102.47,102.485,99037571.0
2006-12-28 22:34:00,102.48,102.49,102.465,102.485,92827191.0
2006-12-28 22:35:00,102.485,102.485,102.46,102.48,111949197.0
2006-12-28 22:36:00,102.48,102.48,102.46,102.46,18566092.0
2006-12-28 22:37:00,102.458,102.467,102.458,102.467,9375645.0
2006-12-28 22:38:00,102.475,102.495,102.47,102.475,35203645.0
2006-12-28 22:39:00,102.485,102.489,102.47,102.475,20032692.0
2006-12-28 22:40:00,102.473,102.495,102.473,102.495,70531607.0
2006-12-28 22:41:00,102.495,102.505,102.47,102.48,79868534.0
2006-12-28 22:42:00,102.47,102.505,102.47,102.485,29828914.0
2006-12-28 22:43:00,102.485,102.49,102.478,102.49,47151840.0
2006-12-28 22:44:00,102.49,102.495,102.47,102.495,38417958.0
2006-12-28 22:45:00,102.495,102.505,102.485,102.505,49637736.0
2006-12-28 22:46:00,102.505,102.505,102.488,102.488,95366143.0
2006-12-28 22:47:00,102.495,102.51,102.493,102.51,70347037.0
2006-12-28 22:48:00,102.505,102.505,102.45,102.493,64240323.0
2006-12-28 22:49:00,102.493,102.493,102.477,102.477,99710916.0
2006-12-28 22:50:00,102.48,102.504,102.477,102.482,66219205.0
2006-12-28 22:51:00,102.485,102.488,102.475,102.475,142240991.0
2006-12-28 22:52:00,102.485,102.498,102.473,102.48,50913866.0
2006-12-28 22:53:00,102.48,102.497,102.475,102.475,72401224.0
2006-12-28 22:54:00,102.5,102.5,102.469,102.475,98408454.0
2006-12-28 22:55:00,102.468,102.484,102.468,102.475,71740756.0
2006-12-28 22:56:00,102.47,102.486,102.47,102.473,73644958.0
2006-12-28 22:57:00,102.483,102.497,102.456,102.47,172345385.0
2006-12-28 22:58:00,102.455,102.491,102.455,102.475,31453639.0
2006-12-28 22:59:00,102.47,102.47,102.458,102.458,87872928.0
2006-12-28 23:00:00,102.46,102.469,102.448,102.46,75185744.0
2006-12-28 23:01:00,102.46,102.483,102.46,102.462,28642733.0
2006-12-28 23:02:00,102.46,102.467,102.458,102.467,84810809.0
2006-12-28 23:03:00,102.465,102.478,102.456,102.46,73308025.0
2006-12-28 23:04:00,102.455,102.47,102.454,102.47,29907984.0
2006-12-28 23:05:00,102.465,102.465,102.44,102.46,30376920.0
2006-12-28 23:06:00,102.45,102.465,102.428,102.445,116958518.0
2006-12-28 23:07:00,102.44,102.458,102.438,102.438,51452761.0
2006-12-28 23:08:00,102.435,102.453,102.428,102.445,145997083.0
2006-12-28 23:09:00,102.44,102.455,102.435,102.435,29327766.0
2006-12-28 23:10:00,102.44,102.445,102.435,102.437,44392391.0
2006-12-28 23:11:00,102.445,102.445,102.43,102.445,16127233.0
2006-12-28 23:12:00,102.44,102.44,102.433,102.435,128113523.0
2006-12-28 23:13:00,102.428,102.448,102.428,102.448,161392944.0
2006-12-28 23:14:00,102.453,102.466,102.448,102.46,16242153.0
2006-12-28 23:15:00,102.45,102.474,102.441,102.47,71005737.0
2006-12-28 23:16:00,102.46,102.464,102.445,102.46,58365004.0
2006-12-28 23:17:00,102.47,102.47,102.458,102.47,41246408.0
2006-12-28 23:19:00,102.46,102.471,102.457,102.46,138486098.0
2006-12-28 23:20:00,102.45,102.475,102.45,102.475,70640724.0
2006-12-28 23:21:00,102.48,102.48,102.43,102.465,82361751.0
2006-12-28 23:22:00,102.475,102.485,102.46,102.485,41135541.0
2006-12-28 23:23:00,102.48,102.493,102.48,102.483,65688751.0
2006-12-28 23:24:00,102.483,102.51,102.47,102.505,48494094.0
2006-12-28 23:25:00,102.5,102.52,102.475,102.475,50548858.0
2006-12-28 23:26:00,102.48,102.525,102.458,102.46,117494623.0
2006-12-28 23:27:00,102.46,102.463,102.448,102.448,75476743.0
2006-12-28 23:28:00,102.465,102.465,102.443,102.465,84136961.0
2006-12-28 23:29:00,102.465,102.485,102.465,102.477,80749539.0
2006-12-28 23:30:00,102.475,102.505,102.473,102.505,73456813.0
2006-12-28 23:31:00,102.51,102.51,102.475,102.475,68308495.0
2006-12-28 23:32:00,102.475,102.515,102.467,102.5,115217748.0
2006-12-28 23:33:00,102.5,102.5,102.472,102.495,70976194.0
2006-12-28 23:34:00,102.48,102.491,102.477,102.48,156080861.0
2006-12-28 23:35:00,102.482,102.482,102.463,102.48,38780314.0
2006-12-28 23:36:00,102.48,102.486,102.475,102.48,73097459.0
2006-12-28 23:37:00,102.485,102.485,102.469,102.47,36400667.0
2006-12-28 23:38:00,102.475,102.475,102.47,102.475,46556978.0
2006-12-28 23:39:00,102.47,102.485,102.468,102.48,86258094.0
2006-12-28 23:40:00,102.48,102.48,102.45,102.452,74226692.0
2006-12-28 23:41:00,102.46,102.48,102.45,102.45,50003212.0
2006-12-28 23:42:00,102.48,102.485,102.47,102.475,124453443.0
2006-12-28 23:43:00,102.475,102.485,102.47,102.48,71174820.0
2006-12-28 23:44:00,102.475,102.487,102.472,102.475,41713308.0
2006-12-28 23:45:00,102.475,102.479,102.473,102.475,114515314.0
2006-12-28 23:46:00,102.47,102.487,102.458,102.458,88659856.0
2006-12-28 23:47:00,102.465,102.475,102.455,102.465,93303677.0
2006-12-28 23:48:00,102.465,102.473,102.461,102.473,78704971.0
2006-12-28 23:49:00,102.465,102.467,102.455,102.465,115376774.0
2006-12-28 23:50:00,102.46,102.469,102.46,102.46,28683876.0
2006-12-28 23:51:00,102.455,102.459,102.43,102.43,112848515.0
2006-12-28 23:52:00,102.44,102.44,102.409,102.428,43117493.0
2006-12-28 23:53:00,102.43,102.449,102.43,102.447,39611184.0
2006-12-28 23:54:00,102.455,102.455,102.43,102.43,45847629.0
2006-12-28 23:55:00,102.43,102.431,102.407,102.42,52322589.0
2006-12-28 23:56:00,102.423,102.435,102.419,102.435,31436452.0
2006-12-28 23:57:00,102.43,102.442,102.43,102.44,16567625.0
2006-12-28 23:58:00,102.445,102.455,102.442,102.45,115026908.0
2006-12-29 00:15:00,102.445,102.505,102.435,102.45,63718376.0
2006-12-29 00:16:00,102.45,102.475,102.437,102.475,138827669.0
2006-12-29 00:17:00,102.48,102.48,102.467,102.475,54863530.0
2006-12-29 00:18:00,102.463,102.483,102.463,102.465,71513794.0
2006-12-29 00:19:00,102.47,102.48,102.465,102.465,25700859.0
2006-12-29 00:20:00,102.465,102.485,102.465,102.485,31055339.0
2006-12-29 00:21:00,102.477,102.49,102.477,102.485,18076650.0
2006-12-29 00:22:00,102.475,102.492,102.475,102.48,67895857.0
2006-12-29 00:23:00,102.48,102.49,102.45,102.46,86033280.0
2006-12-29 00:24:00,102.45,102.48,102.45,102.458,57513521.0
2006-12-29 00:25:00,102.46,102.48,102.456,102.475,23406693.0
2006-12-29 00:26:00,102.46,102.475,102.46,102.475,3410296.0
2006-12-29 00:27:00,102.475,102.475,102.47,102.47,8250830.0
2006-12-29 00:28:00,102.475,102.485,102.455,102.455,53782568.0
2006-12-29 00:29:00,102.445,102.465,102.445,102.465,58855336.0
2006-12-29 00:30:00,102.465,102.47,102.463,102.47,68469748.0
2006-12-29 00:31:00,102.47,102.479,102.47,102.475,27073538.0
2006-12-29 00:32:00,102.49,102.49,102.442,102.467,29945832.0
2006-12-29 00:33:00,102.467,102.467,102.453,102.453,41455606.0
2006-12-29 00:34:00,102.46,102.468,102.415,102.46,22871970.0
2006-12-29 00:35:00,102.442,102.465,102.442,102.465,9565703.0
2006-12-29 00:36:00,102.46,102.46,102.455,102.455,65126263.0
2006-12-29 00:37:00,102.455,102.461,102.455,102.455,12870368.0
2006-12-29 00:38:00,102.458,102.469,102.458,102.465,61082065.0
2006-12-29 00:39:00,102.465,102.465,102.44,102.45,55452725.0
2006-12-29 00:40:00,102.45,102.461,102.425,102.425,94155303.0
2006-12-29 00:41:00,102.415,102.43,102.4,102.4,61323323.0
2006-12-29 00:42:00,102.415,102.44,102.415,102.44,9016148.0
2006-12-29 00:43:00,102.42,102.427,102.376,102.425,84949356.0
2006-12-29 00:44:00,102.43,102.43,102.39,102.417,53486351.0
2006-12-29 00:45:00,102.415,102.435,102.405,102.415,70919435.0
2006-12-29 00:46:00,102.415,102.415,102.39,102.39,112965393.0
2006-12-29 00:47:00,102.4,102.419,102.4,102.4,59152342.0
2006-12-29 00:48:00,102.405,102.425,102.4,102.41,51520192.0
2006-12-29 00:49:00,102.41,102.45,102.41,102.45,102608801.0
2006-12-29 00:50:00,102.445,102.46,102.445,102.45,47772901.0
2006-12-29 00:51:00,102.457,102.457,102.438,102.438,52637001.0
2006-12-29 00:52:00,102.45,102.45,102.439,102.448,16273289.0
2006-12-29 00:53:00,102.45,102.46,102.45,102.46,75015811.0
2006-12-29 00:54:00,102.46,102.473,102.46,102.465,59244435.0
2006-12-29 00:55:00,102.46,102.46,102.448,102.46,56784841.0
2006-12-29 00:56:00,102.458,102.483,102.445,102.483,120402187.0
2006-12-29 00:57:00,102.48,102.49,102.452,102.452,184616481.0
2006-12-29 00:58:00,102.458,102.486,102.458,102.473,41526009.0
2006-12-29 00:59:00,102.475,102.485,102.458,102.475,31879518.0
2006-12-29 01:00:00,102.47,102.481,102.47,102.48,22468550.0
2006-12-29 01:01:00,102.478,102.478,102.475,102.475,8002868.0
2006-12-29 01:02:00,102.47,102.487,102.47,102.48,100533863.0
2006-12-29 01:03:00,102.485,102.485,102.465,102.48,76212007.0
2006-12-29 01:04:00,102.485,102.485,102.46,102.465,39977562.0
2006-12-29 01:05:00,102.465,102.475,102.465,102.465,42449029.0
2006-12-29 01:06:00,102.455,102.475,102.447,102.475,42276732.0
2006-12-29 01:07:00,102.47,102.47,102.45,102.45,45929129.0
2006-12-29 01:08:00,102.455,102.466,102.455,102.46,16449155.0
2006-12-29 01:09:00,102.465,102.469,102.46,102.46,81521885.0
2006-12-29 01:10:00,102.46,102.461,102.445,102.46,91776876.0
2006-12-29 01:11:00,102.465,102.47,102.42,102.465,59552682.0
2006-12-29 01:13:00,102.455,102.466,102.44,102.455,54370937.0
2006-12-29 01:14:00,102.455,102.455,102.44,102.44,11514825.0
2006-12-29 01:15:00,102.44,102.445,102.43,102.445,23951578.0
2006-12-29 01:16:00,102.45,102.45,102.415,102.44,40156875.0
2006-12-29 01:17:00,102.435,102.443,102.42,102.425,77363773.0
2006-12-29 01:18:00,102.43,102.439,102.415,102.42,42123208.0
2006-12-29 01:19:00,102.425,102.44,102.425,102.433,71400950.0
2006-12-29 01:20:00,102.44,102.44,102.422,102.427,89241744.0
2006-12-29 01:21:00,102.433,102.441,102.431,102.435,91685749.0
2006-12-29 01:22:00,102.435,102.446,102.435,102.445,39817724.0
2006-12-29 01:23:00,102.425,102.44,102.425,102.44,37396796.0
2006-12-29 01:24:00,102.445,102.465,102.445,102.465,80720524.0
2006-12-29 01:25:00,102.455,102.465,102.455,102.463,55493554.0
2006-12-29 01:26:00,102.465,102.475,102.455,102.455,49022136.0
2006-12-29 01:27:00,102.46,102.463,102.445,102.45,72364612.0
2006-12-29 01:28:00,102.455,102.465,102.45,102.465,39050070.0
2006-12-29 01:29:00,102.463,102.48,102.455,102.455,38066119.0
2006-12-29 01:30:00,102.465,102.485,102.435,102.473,97984939.0
2006-12-29 01:31:00,102.475,102.475,102.455,102.475,72372434.0
2006-12-29 01:32:00,102.467,102.475,102.42,102.475,83773409.0
2006-12-29 01:33:00,102.47,102.472,102.45,102.45,134972889.0
2006-12-29 01:34:00,102.455,102.476,102.455,102.475,48539953.0
2006-12-29 01:35:00,102.475,102.479,102.46,102.46,61555547.0
2006-12-29 01:36:00,102.465,102.465,102.44,102.44,36146181.0
2006-12-29 01:37:00,102.44,102.44,102.438,102.438,8983444.0
2006-12-29 01:38:00,102.44,102.462,102.44,102.445,72477864.0
2006-12-29 01:39:00,102.44,102.46,102.44,102.457,75598915.0
2006-12-29 01:40:00,102.457,102.465,102.435,102.447,80055675.0
2006-12-29 01:42:00,102.45,102.475,102.442,102.442,42067873.0
2006-12-29 01:43:00,102.442,102.46,102.442,102.46,43134307.0
2006-12-29 01:44:00,102.455,102.455,102.445,102.445,24664690.0
2006-12-29 01:45:00,102.44,102.46,102.44,102.46,17949241.0
2006-12-29 01:46:00,102.453,102.461,102.445,102.445,62558507.0
2006-12-29 01:47:00,102.448,102.462,102.448,102.45,47135119.0
2006-12-29 01:48:00,102.453,102.465,102.43,102.445,63684655.0
2006-12-29 01:49:00,102.43,102.46,102.43,102.43,71344054.0
2006-12-29 01:50:00,102.43,102.445,102.43,102.445,36098365.0
2006-12-29 01:51:00,102.45,102.465,102.445,102.445,73648120.0
2006-12-29 01:52:00,102.45,102.465,102.44,102.465,19574867.0
2006-12-29 01:53:00,102.46,102.465,102.455,102.465,102851601.0
2006-12-29 01:54:00,102.455,102.455,102.455,102.455,16313053.0
2006-12-29 01:55:00,102.465,102.471,102.457,102.46,123459407.0
2006-12-29 01:57:00,102.457,102.466,102.455,102.455,20394805.0
2006-12-29 01:58:00,102.44,102.463,102.44,102.463,52864997.0
2006-12-29 01:59:00,102.452,102.458,102.451,102.453,55266508.0
2006-12-29 02:00:00,102.45,102.485,102.45,102.485,104649616.0
2006-12-29 02:01:00,102.485,102.485,102.44,102.44,112727273.0
2006-12-29 02:02:00,102.44,102.46,102.44,102.45,16955916.0
2006-12-29 02:03:00,102.455,102.458,102.454,102.458,31493139.0
2006-12-29 02:04:00,102.46,102.47,102.43,102.44,48881340.0
2006-12-29 02:05:00,102.44,102.465,102.44,102.465,50559801.0
2006-12-29 02:06:00,102.457,102.471,102.455,102.455,40802622.0
2006-12-29 02:07:00,102.453,102.47,102.432,102.46,39938397.0
2006-12-29 02:08:00,102.45,102.48,102.45,102.46,103369528.0
2006-12-29 02:09:00,102.46,102.465,102.46,102.465,27344020.0
2006-12-29 02:10:00,102.47,102.47,102.455,102.46,110885897.0
2006-12-29 02:11:00,102.468,102.47,102.445,102.455,74807497.0
2006-12-29 02:12:00,102.455,102.455,102.42,102.445,88759204.0
2006-12-29 02:13:00,102.438,102.453,102.435,102.435,91213843.0
2006-12-29 02:14:00,102.43,102.44,102.43,102.43,111744063.0
2006-12-29 02:15:00,102.43,102.454,102.43,102.45,40337790.0
2006-12-29 02:16:00,102.455,102.473,102.45,102.45,65375970.0
2006-12-29 02:17:00,102.46,102.467,102.45,102.45,134340936.0
2006-12-29 02:18:00,102.45,102.456,102.445,102.45,53439364.0
2006-12-29 02:19:00,102.442,102.445,102.43,102.445,79065504.0
2006-12-29 02:20:00,102.445,102.456,102.425,102.425,79625307.0
2006-12-29 02:21:00,102.435,102.445,102.425,102.445,48466561.0
2006-12-29 02:22:00,102.44,102.445,102.435,102.445,35429888.0
2006-12-29 02:23:00,102.44,102.45,102.435,102.45,79410604.0
2006-12-29 02:24:00,102.45,102.455,102.43,102.442,41343620.0
2006-12-29 02:25:00,102.44,102.44,102.433,102.435,144492561.0
2006-12-29 02:26:00,102.44,102.45,102.437,102.445,69164097.0
2006-12-29 02:27:00,102.445,102.452,102.425,102.425,124856689.0
2006-12-29 02:28:00,102.425,102.455,102.425,102.45,63079226.0
2006-12-29 02:29:00,102.445,102.448,102.433,102.445,73449466.0
2006-12-29 02:30:00,102.447,102.46,102.435,102.45,86538997.0
2006-12-29 02:31:00,102.45,102.465,102.432,102.465,84212750.0
2006-12-29 02:32:00,102.453,102.46,102.435,102.46,71150776.0
2006-12-29 02:33:00,102.45,102.455,102.438,102.455,107783344.0
2006-12-29 02:34:00,102.45,102.462,102.45,102.45,54500118.0
2006-12-29 02:35:00,102.455,102.462,102.455,102.458,46660342.0
2006-12-29 02:36:00,102.453,102.465,102.451,102.465,63363318.0
2006-12-29 02:37:00,102.47,102.47,102.443,102.455,44795315.0
2006-12-29 02:38:00,102.445,102.462,102.405,102.46,75140727.0
2006-12-29 02:39:00,102.45,102.452,102.442,102.45,76294118.0
2006-12-29 02:40:00,102.45,102.46,102.44,102.46,148034313.0
2006-12-29 02:41:00,102.435,102.453,102.435,102.438,49992822.0
2006-12-29 02:42:00,102.455,102.461,102.44,102.46,45166895.0
2006-12-29 02:43:00,102.45,102.464,102.445,102.445,56869340.0
2006-12-29 02:44:00,102.45,102.455,102.45,102.455,17152996.0
2006-12-29 02:45:00,102.465,102.47,102.43,102.453,17595224.0
2006-12-29 02:46:00,102.448,102.46,102.438,102.438,162760128.0
2006-12-29 02:47:00,102.445,102.453,102.439,102.44,120975949.0
2006-12-29 02:48:00,102.445,102.46,102.445,102.46,16734703.0
2006-12-29 02:49:00,102.452,102.465,102.45,102.455,45132566.0
2006-12-29 02:50:00,102.46,102.46,102.45,102.455,26913612.0
2006-12-29 02:51:00,102.46,102.465,102.445,102.465,139097830.0
2006-12-29 02:52:00,102.463,102.477,102.461,102.465,49920211.0
2006-12-29 02:53:00,102.47,102.47,102.455,102.465,113375840.0
2006-12-29 02:54:00,102.48,102.485,102.435,102.485,30192742.0
2006-12-29 02:55:00,102.49,102.49,102.467,102.485,28754913.0
2006-12-29 02:56:00,102.475,102.485,102.47,102.485,72654136.0
2006-12-29 02:57:00,102.487,102.487,102.475,102.48,77516503.0
2006-12-29 02:58:00,102.482,102.494,102.465,102.465,27730403.0
2006-12-29 02:59:00,102.465,102.495,102.455,102.495,75359072.0
2006-12-29 03:00:00,102.483,102.485,102.46,102.47,91012869.0
2006-12-29 03:01:00,102.465,102.465,102.45,102.45,34296848.0
2006-12-29 03:02:00,102.465,102.48,102.435,102.473,160515399.0
2006-12-29 03:03:00,102.463,102.485,102.463,102.48,70629093.0
2006-12-29 03:04:00,102.485,102.489,102.458,102.458,67539783.0
2006-12-29 03:05:00,102.465,102.488,102.465,102.48,102540851.0
2006-12-29 03:06:00,102.48,102.49,102.463,102.475,77583824.0
2006-12-29 03:07:00,102.47,102.498,102.47,102.48,42806623.0
2006-12-29 03:08:00,102.48,102.5,102.47,102.47,139219916.0
2006-12-29 03:09:00,102.467,102.488,102.457,102.46,61240365.0
2006-12-29 03:10:00,102.457,102.485,102.457,102.458,103466760.0
2006-12-29 03:11:00,102.458,102.48,102.424,102.47,62679601.0
2006-12-29 03:12:00,102.475,102.485,102.47,102.475,69157528.0
2006-12-29 03:13:00,102.468,102.492,102.468,102.49,98093132.0
2006-12-29 03:14:00,102.485,102.49,102.465,102.49,49029766.0
2006-12-29 03:15:00,102.49,102.495,102.473,102.495,38821705.0
2006-12-29 03:16:00,102.495,102.495,102.473,102.475,49070495.0
2006-12-29 03:17:00,102.48,102.5,102.46,102.46,29115584.0
2006-12-29 03:18:00,102.47,102.47,102.455,102.455,76900186.0
2006-12-29 03:19:00,102.455,102.485,102.455,102.478,72976313.0
2006-12-29 03:20:00,102.48,102.489,102.47,102.485,21466666.0
2006-12-29 03:21:00,102.475,102.495,102.475,102.475,38541322.0
2006-12-29 03:23:00,102.49,102.505,102.485,102.49,17166982.0
2006-12-29 03:24:00,102.49,102.51,102.49,102.51,123851306.0
2006-12-29 03:26:00,102.488,102.507,102.488,102.505,91161239.0
2006-12-29 03:27:00,102.505,102.52,102.492,102.51,24624202.0
2006-12-29 03:28:00,102.492,102.505,102.487,102.505,116575366.0
2006-12-29 03:29:00,102.51,102.535,102.51,102.518,69728115.0
2006-12-29 03:30:00,102.53,102.53,102.507,102.52,183028854.0
2006-12-29 03:31:00,102.53,102.545,102.53,102.545,71284585.0
2006-12-29 03:32:00,102.535,102.545,102.48,102.48,48961950.0
2006-12-29 03:33:00,102.525,102.525,102.48,102.48,90162258.0
2006-12-29 03:34:00,102.53,102.535,102.515,102.53,20311841.0
2006-12-29 03:35:00,102.535,102.535,102.518,102.518,15103508.0
2006-12-29 03:36:00,102.525,102.537,102.519,102.52,35985952.0
2006-12-29 03:37:00,102.515,102.538,102.515,102.532,38369932.0
2006-12-29 03:38:00,102.54,102.565,102.482,102.533,81380639.0
2006-12-29 03:39:00,102.53,102.562,102.53,102.535,109108257.0
2006-12-29 03:40:00,102.54,102.545,102.538,102.545,38024040.0
2006-12-29 03:41:00,102.545,102.545,102.53,102.54,93171631.0
2006-12-29 03:42:00,102.527,102.554,102.527,102.552,101051248.0
2006-12-29 03:43:00,102.55,102.55,102.527,102.55,51873560.0
2006-12-29 03:44:00,102.528,102.545,102.51,102.54,129150305.0
2006-12-29 03:45:00,102.53,102.53,102.505,102.525,85819435.0
2006-12-29 03:46:00,102.53,102.535,102.515,102.535,48647711.0
2006-12-29 03:47:00,102.528,102.533,102.518,102.518,70237127.0
2006-12-29 03:48:00,102.518,102.545,102.505,102.545,78839967.0
2006-12-29 03:49:00,102.55,102.55,102.539,102.545,15195949.0
2006-12-29 03:50:00,102.54,102.545,102.535,102.535,71913452.0
2006-12-29 03:51:00,102.545,102.545,102.53,102.54,95435379.0
2006-12-29 03:52:00,102.54,102.545,102.54,102.545,36208890.0
2006-12-29 03:53:00,102.545,102.555,102.535,102.535,60716047.0
2006-12-29 03:54:00,102.515,102.55,102.515,102.54,43472400.0
2006-12-29 03:55:00,102.545,102.555,102.48,102.555,63751664.0
2006-12-29 03:56:00,102.553,102.57,102.55,102.55,56624457.0
2006-12-29 03:57:00,102.55,102.572,102.55,102.565,67151615.0
2006-12-29 03:58:00,102.56,102.56,102.545,102.56,46860261.0
2006-12-29 03:59:00,102.55,102.565,102.55,102.558,64822179.0
2006-12-29 04:00:00,102.56,102.561,102.517,102.555,93899290.0
2006-12-29 04:01:00,102.555,102.555,102.532,102.55,39851514.0
2006-12-29 04:02:00,102.553,102.559,102.547,102.547,51719924.0
2006-12-29 04:03:00,102.547,102.547,102.535,102.543,89334722.0
2006-12-29 04:04:00,102.545,102.553,102.525,102.525,160984337.0
2006-12-29 04:05:00,102.525,102.56,102.525,102.56,83577652.0
2006-12-29 04:06:00,102.555,102.57,102.537,102.545,94382019.0
2006-12-29 04:07:00,102.545,102.561,102.545,102.558,105953941.0
2006-12-29 04:08:00,102.555,102.563,102.506,102.53,128523334.0
2006-12-29 04:09:00,102.527,102.55,102.527,102.55,32460666.0
2006-12-29 04:10:00,102.552,102.556,102.541,102.55,38529103.0
2006-12-29 04:11:00,102.555,102.555,102.486,102.537,85974979.0
2006-12-29 04:12:00,102.55,102.552,102.52,102.52,51535028.0
2006-12-29 04:13:00,102.53,102.55,102.53,102.545,102208195.0
2006-12-29 04:14:00,102.535,102.55,102.53,102.537,106462713.0
2006-12-29 04:15:00,102.54,102.56,102.525,102.525,42486574.0
2006-12-29 04:16:00,102.53,102.55,102.518,102.535,47699101.0
2006-12-29 04:17:00,102.54,102.547,102.52,102.52,126605982.0
2006-12-29 04:18:00,102.485,102.563,102.485,102.53,101602272.0
2006-12-29 04:19:00,102.535,102.545,102.53,102.538,101881887.0
2006-12-29 04:20:00,102.54,102.542,102.494,102.53,100415601.0
2006-12-29 04:21:00,102.537,102.55,102.537,102.55,49886698.0
2006-12-29 04:22:00,102.54,102.555,102.526,102.535,95842281.0
2006-12-29 04:23:00,102.53,102.541,102.52,102.527,32380184.0
2006-12-29 04:24:00,102.52,102.533,102.506,102.515,123798760.0
2006-12-29 04:25:00,102.525,102.53,102.513,102.52,116938256.0
2006-12-29 04:26:00,102.52,102.535,102.52,102.535,25865211.0
2006-12-29 04:27:00,102.538,102.545,102.518,102.545,103513383.0
2006-12-29 04:28:00,102.545,102.547,102.522,102.54,32604658.0
2006-12-29 04:29:00,102.515,102.55,102.515,102.55,81828083.0
2006-12-29 04:30:00,102.54,102.555,102.538,102.555,112432127.0
2006-12-29 04:31:00,102.55,102.551,102.541,102.542,118373460.0
2006-12-29 04:32:00,102.55,102.555,102.55,102.55,54264316.0
2006-12-29 04:33:00,102.545,102.554,102.534,102.55,70558842.0
2006-12-29 04:34:00,102.542,102.55,102.537,102.54,68095070.0
2006-12-29 04:35:00,102.545,102.545,102.499,102.535,105168224.0
2006-12-29 04:36:00,102.53,102.545,102.52,102.545,63542557.0
2006-12-29 04:37:00,102.55,102.55,102.517,102.54,32872843.0
2006-12-29 04:38:00,102.535,102.538,102.532,102.532,114246672.0
2006-12-29 04:39:00,102.525,102.543,102.525,102.543,47447834.0
2006-12-29 04:40:00,102.533,102.553,102.533,102.535,93067411.0
2006-12-29 04:41:00,102.54,102.545,102.525,102.528,55023479.0
2006-12-29 04:42:00,102.525,102.545,102.525,102.545,44152059.0
2006-12-29 04:43:00,102.55,102.55,102.519,102.54,84443567.0
2006-12-29 04:44:00,102.54,102.543,102.476,102.528,187198497.0
2006-12-29 04:45:00,102.525,102.55,102.525,102.54,65181849.0
2006-12-29 04:46:00,102.535,102.55,102.525,102.54,51415854.0
2006-12-29 04:47:00,102.54,102.55,102.52,102.52,36388048.0
2006-12-29 04:48:00,102.535,102.543,102.535,102.54,60866822.0
2006-12-29 04:49:00,102.52,102.559,102.49,102.535,62323174.0
2006-12-29 04:50:00,102.515,102.554,102.515,102.543,98044078.0
2006-12-29 04:51:00,102.54,102.547,102.525,102.525,73074002.0
2006-12-29 04:52:00,102.535,102.55,102.527,102.55,54936228.0
2006-12-29 04:54:00,102.545,102.555,102.535,102.535,103087154.0
2006-12-29 04:55:00,102.55,102.555,102.517,102.525,85060705.0
2006-12-29 04:56:00,102.54,102.543,102.513,102.54,92503722.0
2006-12-29 04:57:00,102.53,102.545,102.488,102.545,56696939.0
2006-12-29 04:58:00,102.55,102.563,102.545,102.555,127483932.0
2006-12-29 04:59:00,102.56,102.56,102.525,102.525,129237320.0
2006-12-29 05:00:00,102.535,102.545,102.534,102.545,77758707.0
2006-12-29 05:01:00,102.54,102.555,102.495,102.54,121409530.0
2006-12-29 05:02:00,102.54,102.555,102.538,102.545,77317344.0
2006-12-29 05:03:00,102.55,102.555,102.54,102.55,83769998.0
2006-12-29 05:04:00,102.55,102.55,102.53,102.54,68353178.0
2006-12-29 05:05:00,102.55,102.55,102.54,102.545,123806986.0
2006-12-29 05:06:00,102.55,102.552,102.542,102.55,85094249.0
2006-12-29 05:07:00,102.542,102.559,102.54,102.54,140402691.0
2006-12-29 05:08:00,102.54,102.55,102.527,102.55,159914588.0
2006-12-29 05:09:00,102.55,102.554,102.528,102.54,36948688.0
2006-12-29 05:10:00,102.555,102.555,102.538,102.555,147741361.0
2006-12-29 05:11:00,102.55,102.55,102.536,102.545,87728353.0
2006-12-29 05:12:00,102.55,102.558,102.541,102.558,23838981.0
2006-12-29 05:13:00,102.545,102.56,102.52,102.56,102443229.0
2006-12-29 05:14:00,102.555,102.555,102.538,102.547,46256424.0
2006-12-29 05:15:00,102.545,102.548,102.53,102.53,202845729.0
2006-12-29 05:16:00,102.525,102.544,102.52,102.52,158586171.0
2006-12-29 05:18:00,102.522,102.525,102.509,102.525,148999980.0
2006-12-29 05:19:00,102.528,102.54,102.522,102.525,55634402.0
2006-12-29 05:20:00,102.535,102.535,102.519,102.525,40371158.0
2006-12-29 05:21:00,102.525,102.527,102.49,102.52,48956651.0
2006-12-29 05:22:00,102.535,102.535,102.52,102.53,21008471.0
2006-12-29 05:23:00,102.522,102.522,102.503,102.519,66791949.0
2006-12-29 05:24:00,102.512,102.53,102.493,102.53,38285242.0
2006-12-29 05:25:00,102.53,102.53,102.501,102.52,69937394.0
2006-12-29 05:26:00,102.51,102.53,102.51,102.525,80272318.0
2006-12-29 05:27:00,102.535,102.535,102.527,102.535,165029026.0
2006-12-29 05:28:00,102.525,102.538,102.523,102.523,42300789.0
2006-12-29 05:29:00,102.53,102.53,102.506,102.512,59597330.0
2006-12-29 05:30:00,102.515,102.527,102.515,102.52,69018498.0
2006-12-29 05:31:00,102.52,102.532,102.505,102.505,208427013.0
2006-12-29 05:32:00,102.525,102.543,102.515,102.515,64985268.0
2006-12-29 05:33:00,102.523,102.536,102.52,102.52,46084824.0
2006-12-29 05:34:00,102.52,102.535,102.515,102.515,165877284.0
2006-12-29 05:35:00,102.52,102.54,102.515,102.54,99269414.0
2006-12-29 05:36:00,102.545,102.552,102.493,102.535,111971249.0
2006-12-29 05:37:00,102.53,102.53,102.502,102.502,83519170.0
2006-12-29 05:38:00,102.505,102.53,102.487,102.53,57372261.0
2006-12-29 05:39:00,102.525,102.53,102.507,102.507,145606771.0
2006-12-29 05:40:00,102.5,102.53,102.5,102.52,162530734.0
2006-12-29 05:41:00,102.525,102.53,102.507,102.51,154847012.0
2006-12-29 05:42:00,102.51,102.515,102.502,102.515,85715723.0
2006-12-29 05:43:00,102.51,102.52,102.498,102.498,54658869.0
2006-12-29 05:44:00,102.5,102.52,102.497,102.52,49346428.0
2006-12-29 05:45:00,102.495,102.525,102.495,102.51,77250768.0
2006-12-29 05:46:00,102.515,102.525,102.505,102.52,32474557.0
2006-12-29 05:47:00,102.51,102.525,102.51,102.525,74087837.0
2006-12-29 05:48:00,102.52,102.52,102.51,102.515,105485447.0
2006-12-29 05:49:00,102.517,102.517,102.485,102.485,38977214.0
2006-12-29 05:50:00,102.495,102.525,102.481,102.515,70212780.0
2006-12-29 05:51:00,102.51,102.518,102.5,102.5,45643148.0
2006-12-29 05:52:00,102.505,102.518,102.498,102.498,34996668.0
2006-12-29 05:53:00,102.505,102.53,102.499,102.505,12031802.0
2006-12-29 05:54:00,102.515,102.525,102.499,102.515,130340292.0
2006-12-29 05:55:00,102.503,102.54,102.503,102.54,54707316.0
2006-12-29 05:56:00,102.525,102.53,102.504,102.51,88552645.0
2006-12-29 05:57:00,102.51,102.525,102.507,102.52,73590754.0
2006-12-29 05:58:00,102.52,102.53,102.505,102.52,61704046.0
2006-12-29 05:59:00,102.52,102.52,102.505,102.52,57329749.0
2006-12-29 06:00:00,102.535,102.535,102.514,102.515,67521974.0
2006-12-29 06:01:00,102.508,102.515,102.495,102.495,109917767.0
2006-12-29 06:02:00,102.498,102.514,102.498,102.505,29588858.0
2006-12-29 06:03:00,102.515,102.52,102.505,102.505,49528385.0
2006-12-29 06:04:00,102.5,102.52,102.49,102.515,87943932.0
2006-12-29 06:05:00,102.507,102.526,102.495,102.52,181077983.0
2006-12-29 06:06:00,102.51,102.525,102.508,102.517,35060835.0
2006-12-29 06:07:00,102.52,102.52,102.495,102.495,63579488.0
2006-12-29 06:08:00,102.505,102.513,102.505,102.513,82485788.0
2006-12-29 06:09:00,102.513,102.53,102.51,102.51,79690051.0
2006-12-29 06:10:00,102.5,102.531,102.48,102.508,102790541.0
2006-12-29 06:11:00,102.513,102.526,102.474,102.515,56064245.0
2006-12-29 06:12:00,102.52,102.52,102.455,102.455,74302013.0
2006-12-29 06:13:00,102.505,102.515,102.46,102.5,85855815.0
2006-12-29 06:14:00,102.495,102.517,102.458,102.495,47627486.0
2006-12-29 06:15:00,102.49,102.515,102.49,102.505,65202044.0
2006-12-29 06:16:00,102.502,102.52,102.497,102.52,42660625.0
2006-12-29 06:17:00,102.51,102.51,102.485,102.485,7443259.0
2006-12-29 06:18:00,102.48,102.493,102.46,102.46,52869917.0
2006-12-29 06:19:00,102.455,102.471,102.432,102.467,77941097.0
2006-12-29 06:20:00,102.475,102.495,102.445,102.465,125439195.0
2006-12-29 06:21:00,102.475,102.5,102.475,102.49,34097460.0
2006-12-29 06:22:00,102.485,102.5,102.481,102.485,80681714.0
2006-12-29 06:23:00,102.485,102.495,102.475,102.475,74083130.0
2006-12-29 06:24:00,102.475,102.489,102.452,102.475,73401288.0
2006-12-29 06:25:00,102.475,102.475,102.465,102.472,56591487.0
2006-12-29 06:26:00,102.475,102.49,102.467,102.477,42841249.0
2006-12-29 06:27:00,102.47,102.487,102.47,102.487,129527731.0
2006-12-29 06:28:00,102.48,102.486,102.465,102.465,87890785.0
2006-12-29 06:29:00,102.465,102.477,102.465,102.47,39246982.0
2006-12-29 06:30:00,102.46,102.48,102.46,102.48,63172861.0
2006-12-29 06:31:00,102.475,102.485,102.46,102.475,32722074.0
2006-12-29 06:32:00,102.48,102.488,102.473,102.488,214959615.0
2006-12-29 06:33:00,102.495,102.495,102.47,102.48,89871388.0
2006-12-29 06:34:00,102.478,102.497,102.478,102.483,52310129.0
2006-12-29 06:35:00,102.485,102.494,102.48,102.48,43006278.0
2006-12-29 06:36:00,102.485,102.49,102.47,102.49,26966776.0
2006-12-29 06:37:00,102.485,102.494,102.47,102.48,71703551.0
2006-12-29 06:38:00,102.475,102.48,102.465,102.465,71459793.0
2006-12-29 06:39:00,102.48,102.495,102.457,102.457,72011192.0
2006-12-29 06:40:00,102.46,102.475,102.46,102.475,180639797.0
2006-12-29 06:42:00,102.49,102.49,102.475,102.485,69246575.0
2006-12-29 06:43:00,102.48,102.488,102.46,102.46,126237415.0
2006-12-29 06:44:00,102.475,102.488,102.47,102.47,66786712.0
2006-12-29 06:45:00,102.475,102.476,102.46,102.46,64793854.0
2006-12-29 06:46:00,102.458,102.481,102.458,102.472,72570471.0
2006-12-29 06:47:00,102.478,102.495,102.464,102.485,85217795.0
2006-12-29 06:48:00,102.482,102.483,102.465,102.465,33816457.0
2006-12-29 06:49:00,102.475,102.48,102.465,102.465,56034810.0
2006-12-29 06:50:00,102.46,102.47,102.455,102.47,99942818.0
2006-12-29 06:51:00,102.463,102.476,102.463,102.47,49412043.0
2006-12-29 06:52:00,102.46,102.475,102.457,102.475,76692579.0
2006-12-29 06:53:00,102.465,102.479,102.46,102.46,99602006.0
2006-12-29 06:54:00,102.455,102.475,102.455,102.475,50263774.0
2006-12-29 06:55:00,102.465,102.47,102.455,102.47,158340472.0
2006-12-29 06:56:00,102.47,102.475,102.465,102.475,37080405.0
2006-12-29 06:57:00,102.475,102.477,102.46,102.465,82690422.0
2006-12-29 06:58:00,102.465,102.473,102.455,102.455,74779771.0
2006-12-29 06:59:00,102.465,102.476,102.463,102.463,64080232.0
2006-12-29 07:00:00,102.455,102.455,102.44,102.44,81801853.0
2006-12-29 07:01:00,102.44,102.465,102.437,102.465,173613761.0
2006-12-29 07:02:00,102.453,102.465,102.45,102.45,158118597.0
2006-12-29 07:03:00,102.453,102.465,102.431,102.445,36111029.0
2006-12-29 07:04:00,102.438,102.46,102.438,102.455,87663785.0
2006-12-29 07:05:00,102.458,102.466,102.455,102.455,90970450.0
2006-12-29 07:06:00,102.46,102.46,102.452,102.455,79738275.0
2006-12-29 07:07:00,102.46,102.46,102.435,102.455,42529036.0
2006-12-29 07:08:00,102.435,102.46,102.435,102.445,66185197.0
2006-12-29 07:09:00,102.445,102.454,102.44,102.44,66947288.0
2006-12-29 07:10:00,102.442,102.455,102.435,102.435,29980659.0
2006-12-29 07:11:00,102.43,102.46,102.43,102.46,4128974.0
2006-12-29 07:12:00,102.445,102.451,102.44,102.44,150142864.0
2006-12-29 07:13:00,102.435,102.444,102.435,102.437,49963208.0
2006-12-29 07:14:00,102.447,102.452,102.435,102.445,67258180.0
2006-12-29 07:15:00,102.43,102.45,102.43,102.45,72147140.0
2006-12-29 07:16:00,102.455,102.456,102.43,102.438,38754225.0
2006-12-29 07:17:00,102.43,102.45,102.43,102.45,45753997.0
2006-12-29 07:18:00,102.443,102.459,102.438,102.438,47132843.0
2006-12-29 07:19:00,102.445,102.45,102.445,102.445,34331966.0
2006-12-29 07:20:00,102.455,102.455,102.419,102.42,44363126.0
2006-12-29 07:21:00,102.417,102.436,102.417,102.43,64336941.0
2006-12-29 07:22:00,102.445,102.445,102.42,102.43,79778259.0
2006-12-29 07:23:00,102.43,102.439,102.42,102.43,108809248.0
2006-12-29 07:24:00,102.435,102.447,102.43,102.43,60578189.0
2006-12-29 07:25:00,102.44,102.45,102.43,102.45,86329697.0
2006-12-29 07:26:00,102.445,102.445,102.42,102.442,36798839.0
2006-12-29 07:27:00,102.45,102.457,102.435,102.457,43619516.0
2006-12-29 07:28:00,102.465,102.475,102.457,102.463,137608735.0
2006-12-29 07:29:00,102.465,102.475,102.445,102.445,72668876.0
2006-12-29 07:30:00,102.458,102.485,102.446,102.455,41034116.0
2006-12-29 07:31:00,102.465,102.48,102.465,102.473,74581836.0
2006-12-29 07:32:00,102.472,102.487,102.47,102.475,111456707.0
2006-12-29 07:33:00,102.475,102.475,102.435,102.46,63825065.0
2006-12-29 07:34:00,102.46,102.465,102.445,102.455,57633897.0
2006-12-29 07:35:00,102.44,102.447,102.425,102.435,46624239.0
2006-12-29 07:36:00,102.417,102.45,102.417,102.42,113615358.0
2006-12-29 07:37:00,102.415,102.453,102.415,102.422,30129052.0
2006-12-29 07:38:00,102.43,102.446,102.418,102.42,50794334.0
2006-12-29 07:39:00,102.425,102.425,102.4,102.4,23621753.0
2006-12-29 07:40:00,102.405,102.405,102.35,102.405,124851627.0
2006-12-29 07:41:00,102.4,102.416,102.4,102.415,74485865.0
2006-12-29 07:42:00,102.405,102.425,102.385,102.385,80954048.0
2006-12-29 07:43:00,102.37,102.4,102.328,102.377,33230121.0
2006-12-29 07:44:00,102.38,102.38,102.363,102.365,38168520.0
2006-12-29 07:45:00,102.37,102.4,102.35,102.38,106210165.0
2006-12-29 07:46:00,102.39,102.393,102.38,102.38,142896078.0
2006-12-29 07:47:00,102.38,102.38,102.36,102.37,140241953.0
2006-12-29 07:48:00,102.375,102.375,102.36,102.36,17446875.0
2006-12-29 07:49:00,102.365,102.365,102.355,102.357,47330836.0
2006-12-29 07:50:00,102.358,102.385,102.315,102.315,73634476.0
2006-12-29 07:51:00,102.36,102.365,102.333,102.36,53792507.0
2006-12-29 07:52:00,102.35,102.35,102.305,102.33,62644515.0
2006-12-29 07:53:00,102.33,102.33,102.305,102.305,58227986.0
2006-12-29 07:54:00,102.305,102.32,102.29,102.29,68995067.0
2006-12-29 07:55:00,102.295,102.322,102.285,102.322,57682415.0
2006-12-29 07:56:00,102.325,102.348,102.325,102.348,118958852.0
2006-12-29 07:57:00,102.35,102.355,102.32,102.32,53470507.0
2006-12-29 07:58:00,102.325,102.355,102.282,102.355,62577534.0
2006-12-29 07:59:00,102.3,102.375,102.3,102.345,119067191.0
2006-12-29 08:00:00,102.365,102.39,102.34,102.34,18569860.0
2006-12-29 08:01:00,102.35,102.35,102.325,102.325,220161446.0
2006-12-29 08:02:00,102.335,102.335,102.31,102.325,60993907.0
2006-12-29 08:03:00,102.323,102.335,102.31,102.335,118863738.0
2006-12-29 08:04:00,102.335,102.349,102.335,102.345,92897871.0
2006-12-29 08:05:00,102.343,102.343,102.315,102.33,35822435.0
2006-12-29 08:06:00,102.328,102.38,102.327,102.38,59838793.0
2006-12-29 08:07:00,102.335,102.4,102.335,102.39,120066435.0
2006-12-29 08:08:00,102.395,102.403,102.385,102.385,34720139.0
2006-12-29 08:09:00,102.385,102.408,102.374,102.375,96491562.0
2006-12-29 08:10:00,102.375,102.41,102.375,102.395,63831477.0
2006-12-29 08:11:00,102.398,102.42,102.385,102.42,101529239.0
2006-12-29 08:12:00,102.415,102.422,102.395,102.405,191228571.0
2006-12-29 08:13:00,102.405,102.413,102.405,102.405,111274178.0
2006-12-29 08:14:00,102.41,102.425,102.41,102.425,101836705.0
2006-12-29 08:16:00,102.415,102.43,102.415,102.43,26000024.0
2006-12-29 08:17:00,102.425,102.455,102.425,102.43,81175798.0
2006-12-29 08:18:00,102.43,102.448,102.43,102.44,91507837.0
2006-12-29 08:19:00,102.455,102.455,102.394,102.44,61688390.0
2006-12-29 08:20:00,102.44,102.444,102.425,102.425,173688215.0
2006-12-29 08:21:00,102.425,102.437,102.42,102.435,72382433.0
2006-12-29 08:22:00,102.437,102.445,102.418,102.425,110370450.0
2006-12-29 08:23:00,102.433,102.44,102.418,102.418,54154320.0
2006-12-29 08:24:00,102.425,102.455,102.425,102.455,61680752.0
2006-12-29 08:25:00,102.44,102.46,102.435,102.445,130659846.0
2006-12-29 08:26:00,102.435,102.45,102.435,102.435,118131173.0
2006-12-29 08:27:00,102.435,102.44,102.375,102.435,46897558.0
2006-12-29 08:28:00,102.43,102.436,102.428,102.428,76258050.0
2006-12-29 08:29:00,102.425,102.43,102.39,102.39,94475619.0
2006-12-29 08:30:00,102.385,102.434,102.385,102.43,90152083.0
2006-12-29 08:31:00,102.442,102.446,102.429,102.43,116340863.0
2006-12-29 08:32:00,102.428,102.435,102.425,102.435,71429922.0
2006-12-29 08:33:00,102.425,102.436,102.42,102.42,56383367.0
2006-12-29 08:34:00,102.43,102.438,102.425,102.425,62182281.0
2006-12-29 08:35:00,102.428,102.434,102.421,102.43,62398567.0
2006-12-29 08:36:00,102.43,102.433,102.428,102.43,28290226.0
2006-12-29 08:37:00,102.43,102.436,102.4,102.405,82143222.0
2006-12-29 08:38:00,102.407,102.439,102.407,102.417,128925780.0
2006-12-29 08:39:00,102.43,102.43,102.41,102.42,96414256.0
2006-12-29 08:40:00,102.423,102.423,102.395,102.41,74020335.0
2006-12-29 08:41:00,102.405,102.425,102.4,102.425,73793972.0
2006-12-29 08:42:00,102.425,102.443,102.425,102.443,55029813.0
2006-12-29 08:43:00,102.445,102.445,102.405,102.42,63606285.0
2006-12-29 08:44:00,102.42,102.428,102.418,102.425,11471111.0
2006-12-29 08:45:00,102.42,102.426,102.407,102.425,70825386.0
2006-12-29 08:46:00,102.415,102.423,102.395,102.395,64047642.0
2006-12-29 08:47:00,102.395,102.408,102.395,102.408,130263733.0
2006-12-29 08:48:00,102.407,102.407,102.347,102.4,81902091.0
2006-12-29 08:49:00,102.41,102.41,102.38,102.4,66715746.0
2006-12-29 08:50:00,102.4,102.4,102.377,102.38,95803760.0
2006-12-29 08:51:00,102.37,102.376,102.37,102.37,81346575.0
2006-12-29 08:52:00,102.36,102.362,102.348,102.355,77008346.0
2006-12-29 08:53:00,102.353,102.384,102.353,102.375,85744292.0
2006-12-29 08:54:00,102.378,102.378,102.35,102.35,93339503.0
2006-12-29 08:55:00,102.348,102.362,102.345,102.345,194665545.0
2006-12-29 08:56:00,102.355,102.385,102.355,102.36,132437456.0
2006-12-29 08:57:00,102.36,102.37,102.315,102.36,107504843.0
2006-12-29 08:58:00,102.36,102.365,102.335,102.365,94399526.0
2006-12-29 08:59:00,102.338,102.367,102.338,102.35,87934257.0
2006-12-29 09:00:00,102.36,102.37,102.293,102.34,107925096.0
2006-12-29 09:01:00,102.325,102.35,102.312,102.35,67744966.0
2006-12-29 09:02:00,102.355,102.371,102.353,102.357,130152413.0
2006-12-29 09:03:00,102.36,102.39,102.36,102.38,32431867.0
2006-12-29 09:04:00,102.377,102.386,102.375,102.375,80192345.0
2006-12-29 09:05:00,102.375,102.375,102.355,102.36,136820728.0
2006-12-29 09:06:00,102.36,102.37,102.36,102.365,88545337.0
2006-12-29 09:07:00,102.36,102.375,102.355,102.365,54134724.0
2006-12-29 09:08:00,102.365,102.365,102.34,102.35,145940666.0
2006-12-29 09:09:00,102.347,102.368,102.347,102.355,78649694.0
2006-12-29 09:10:00,102.315,102.359,102.315,102.345,99867584.0
2006-12-29 09:11:00,102.345,102.353,102.345,102.35,106615748.0
2006-12-29 09:12:00,102.35,102.35,102.307,102.333,89451220.0
2006-12-29 09:13:00,102.335,102.345,102.312,102.325,66848180.0
2006-12-29 09:14:00,102.325,102.33,102.324,102.33,93424017.0
2006-12-29 09:15:00,102.327,102.327,102.315,102.32,121765636.0
2006-12-29 09:16:00,102.338,102.34,102.327,102.335,24867155.0
2006-12-29 09:17:00,102.33,102.352,102.315,102.352,60664853.0
2006-12-29 09:18:00,102.36,102.36,102.34,102.36,178409984.0
2006-12-29 09:19:00,102.365,102.365,102.34,102.345,53778937.0
2006-12-29 09:20:00,102.345,102.345,102.328,102.333,205903367.0
2006-12-29 09:21:00,102.35,102.35,102.34,102.34,116217036.0
2006-12-29 09:22:00,102.35,102.355,102.329,102.355,75460463.0
2006-12-29 09:23:00,102.345,102.36,102.325,102.36,89042977.0
2006-12-29 09:24:00,102.355,102.357,102.335,102.348,75602637.0
2006-12-29 09:25:00,102.338,102.355,102.33,102.33,22191010.0
2006-12-29 09:26:00,102.335,102.356,102.335,102.345,112626035.0
2006-12-29 09:27:00,102.353,102.366,102.35,102.35,94001192.0
2006-12-29 09:28:00,102.35,102.365,102.343,102.355,25980626.0
2006-12-29 09:29:00,102.355,102.385,102.355,102.355,33555798.0
2006-12-29 09:30:00,102.345,102.371,102.345,102.365,113995494.0
2006-12-29 09:31:00,102.365,102.365,102.35,102.36,58197015.0
2006-12-29 09:32:00,102.37,102.39,102.367,102.367,67962292.0
2006-12-29 09:33:00,102.365,102.385,102.365,102.375,47843351.0
2006-12-29 09:34:00,102.375,102.375,102.355,102.355,102446268.0
2006-12-29 09:35:00,102.35,102.367,102.347,102.365,153707763.0
2006-12-29 09:36:00,102.355,102.365,102.34,102.365,39371845.0
2006-12-29 09:37:00,102.365,102.375,102.363,102.375,92672108.0
2006-12-29 09:38:00,102.375,102.375,102.368,102.37,61800095.0
2006-12-29 09:39:00,102.365,102.376,102.365,102.365,67235599.0
2006-12-29 09:40:00,102.36,102.375,102.356,102.365,166060564.0
2006-12-29 09:41:00,102.355,102.43,102.35,102.43,174835632.0
2006-12-29 09:42:00,102.425,102.425,102.387,102.39,123320290.0
2006-12-29 09:43:00,102.4,102.41,102.395,102.41,27923301.0
2006-12-29 09:44:00,102.41,102.425,102.4,102.41,34146056.0
2006-12-29 09:45:00,102.41,102.42,102.395,102.42,127911947.0
2006-12-29 09:46:00,102.415,102.42,102.403,102.403,119272165.0
2006-12-29 09:47:00,102.405,102.405,102.389,102.39,121065103.0
2006-12-29 09:48:00,102.38,102.4,102.365,102.38,167610304.0
2006-12-29 09:49:00,102.39,102.39,102.365,102.382,107933592.0
2006-12-29 09:50:00,102.385,102.41,102.375,102.41,76057974.0
2006-12-29 09:51:00,102.402,102.405,102.385,102.395,144460409.0
2006-12-29 09:52:00,102.397,102.42,102.397,102.4,79969786.0
2006-12-29 09:53:00,102.41,102.41,102.39,102.39,67272623.0
2006-12-29 09:54:00,102.402,102.406,102.397,102.4,80173224.0
2006-12-29 09:55:00,102.405,102.41,102.395,102.41,94988138.0
2006-12-29 09:56:00,102.402,102.43,102.401,102.41,114617847.0
2006-12-29 09:57:00,102.41,102.435,102.378,102.435,106600833.0
2006-12-29 09:58:00,102.435,102.448,102.435,102.44,67715301.0
2006-12-29 09:59:00,102.445,102.46,102.425,102.45,40072542.0
2006-12-29 10:00:00,102.45,102.472,102.45,102.46,54842199.0
2006-12-29 10:01:00,102.465,102.465,102.45,102.45,58433884.0
2006-12-29 10:02:00,102.45,102.45,102.418,102.435,90896423.0
2006-12-29 10:03:00,102.438,102.45,102.42,102.42,118065561.0
2006-12-29 10:04:00,102.427,102.442,102.385,102.385,149599660.0
2006-12-29 10:05:00,102.41,102.41,102.392,102.405,78811757.0
2006-12-29 10:06:00,102.392,102.405,102.392,102.405,67235126.0
2006-12-29 10:07:00,102.397,102.445,102.397,102.425,80024892.0
2006-12-29 10:08:00,102.425,102.437,102.42,102.42,96873303.0
2006-12-29 10:09:00,102.425,102.443,102.41,102.41,35053401.0
2006-12-29 10:10:00,102.418,102.44,102.41,102.41,109865487.0
2006-12-29 10:11:00,102.403,102.435,102.403,102.435,51324438.0
2006-12-29 10:12:00,102.42,102.44,102.41,102.42,93332550.0
2006-12-29 10:13:00,102.435,102.435,102.415,102.43,101289598.0
2006-12-29 10:14:00,102.43,102.44,102.429,102.435,43900216.0
2006-12-29 10:15:00,102.422,102.43,102.415,102.42,75762288.0
2006-12-29 10:16:00,102.425,102.425,102.398,102.408,42469330.0
2006-12-29 10:17:00,102.413,102.433,102.395,102.412,118400153.0
2006-12-29 10:18:00,102.415,102.431,102.415,102.427,36553883.0
2006-12-29 10:19:00,102.438,102.45,102.39,102.43,49353514.0
2006-12-29 10:20:00,102.415,102.455,102.388,102.455,150591186.0
2006-12-29 10:21:00,102.445,102.46,102.44,102.44,100100621.0
2006-12-29 10:22:00,102.438,102.46,102.42,102.42,57100515.0
2006-12-29 10:23:00,102.42,102.435,102.41,102.425,76059711.0
2006-12-29 10:24:00,102.425,102.43,102.395,102.41,58342341.0
2006-12-29 10:25:00,102.42,102.425,102.367,102.405,56618444.0
2006-12-29 10:26:00,102.405,102.429,102.405,102.415,85491512.0
2006-12-29 10:27:00,102.415,102.415,102.39,102.405,59652480.0
2006-12-29 10:28:00,102.405,102.41,102.395,102.397,124418212.0
2006-12-29 10:29:00,102.41,102.41,102.375,102.395,56406229.0
2006-12-29 10:30:00,102.4,102.41,102.38,102.405,31267870.0
2006-12-29 10:31:00,102.4,102.408,102.38,102.38,69308601.0
2006-12-29 10:32:00,102.382,102.4,102.382,102.39,124914192.0
2006-12-29 10:33:00,102.395,102.405,102.374,102.405,104059456.0
2006-12-29 10:34:00,102.4,102.41,102.4,102.41,67392551.0
2006-12-29 10:35:00,102.415,102.432,102.405,102.415,83089691.0
2006-12-29 10:36:00,102.412,102.432,102.412,102.43,127575291.0
2006-12-29 10:37:00,102.405,102.437,102.398,102.417,51291516.0
2006-12-29 10:38:00,102.42,102.42,102.4,102.4,71392430.0
2006-12-29 10:39:00,102.415,102.442,102.415,102.435,70995038.0
2006-12-29 10:40:00,102.435,102.435,102.41,102.41,91764814.0
2006-12-29 10:41:00,102.405,102.428,102.403,102.42,93106458.0
2006-12-29 10:42:00,102.425,102.425,102.405,102.415,65005038.0
2006-12-29 10:43:00,102.415,102.425,102.396,102.425,24250225.0
2006-12-29 10:44:00,102.415,102.42,102.4,102.4,128507279.0
2006-12-29 10:45:00,102.41,102.43,102.369,102.41,99508309.0
2006-12-29 10:46:00,102.405,102.435,102.405,102.435,73389330.0
2006-12-29 10:47:00,102.445,102.459,102.435,102.44,58384301.0
2006-12-29 10:48:00,102.445,102.457,102.445,102.455,126779532.0
2006-12-29 10:49:00,102.46,102.46,102.42,102.43,29264003.0
2006-12-29 10:50:00,102.425,102.441,102.417,102.43,150608296.0
2006-12-29 10:51:00,102.43,102.455,102.423,102.453,131237637.0
2006-12-29 10:52:00,102.465,102.465,102.432,102.457,35251721.0
2006-12-29 10:53:00,102.447,102.455,102.435,102.455,83828371.0
2006-12-29 10:54:00,102.44,102.453,102.44,102.453,106690240.0
2006-12-29 10:55:00,102.46,102.463,102.435,102.442,61782455.0
2006-12-29 10:56:00,102.44,102.44,102.42,102.43,38766129.0
2006-12-29 10:57:00,102.435,102.435,102.41,102.415,60740948.0
2006-12-29 10:58:00,102.42,102.42,102.409,102.42,23551772.0
2006-12-29 10:59:00,102.42,102.455,102.385,102.418,67631046.0
2006-12-29 11:00:00,102.425,102.465,102.425,102.465,29093268.0
2006-12-29 11:01:00,102.455,102.471,102.455,102.455,104081614.0
2006-12-29 11:02:00,102.452,102.485,102.452,102.47,92987921.0
2006-12-29 11:03:00,102.435,102.5,102.435,102.495,40642020.0
2006-12-29 11:04:00,102.495,102.51,102.495,102.51,31051568.0
2006-12-29 11:05:00,102.505,102.521,102.504,102.515,43989019.0
2006-12-29 11:06:00,102.515,102.524,102.507,102.51,78452403.0
2006-12-29 11:07:00,102.515,102.518,102.513,102.515,104480188.0
2006-12-29 11:08:00,102.51,102.51,102.495,102.51,144802400.0
2006-12-29 11:09:00,102.497,102.501,102.48,102.485,263696877.0
2006-12-29 11:10:00,102.5,102.51,102.494,102.495,47232409.0
2006-12-29 11:11:00,102.5,102.5,102.47,102.49,50538011.0
2006-12-29 11:12:00,102.498,102.51,102.492,102.51,54711641.0
2006-12-29 11:13:00,102.5,102.522,102.5,102.505,33235270.0
2006-12-29 11:14:00,102.5,102.509,102.495,102.495,90807305.0
2006-12-29 11:15:00,102.485,102.51,102.485,102.5,88432621.0
2006-12-29 11:16:00,102.505,102.505,102.495,102.495,108748478.0
2006-12-29 11:17:00,102.505,102.508,102.495,102.503,63439788.0
2006-12-29 11:18:00,102.505,102.505,102.485,102.49,62187965.0
2006-12-29 11:19:00,102.495,102.495,102.453,102.453,144501112.0
2006-12-29 11:20:00,102.455,102.458,102.448,102.45,154480031.0
2006-12-29 11:21:00,102.45,102.478,102.443,102.46,68175560.0
2006-12-29 11:22:00,102.455,102.48,102.455,102.475,43108422.0
2006-12-29 11:23:00,102.465,102.49,102.463,102.475,64147838.0
2006-12-29 11:24:00,102.48,102.48,102.465,102.468,28820355.0
2006-12-29 11:25:00,102.465,102.48,102.45,102.47,59734780.0
2006-12-29 11:26:00,102.465,102.487,102.46,102.46,70671772.0
2006-12-29 11:27:00,102.48,102.508,102.48,102.508,66999986.0
2006-12-29 11:28:00,102.51,102.51,102.453,102.475,24984512.0
2006-12-29 11:29:00,102.465,102.48,102.445,102.45,100412006.0
2006-12-29 11:30:00,102.45,102.455,102.435,102.45,35636141.0
2006-12-29 11:31:00,102.445,102.461,102.442,102.442,157096861.0
2006-12-29 11:32:00,102.425,102.45,102.425,102.45,20683058.0
2006-12-29 11:33:00,102.435,102.445,102.38,102.425,218282295.0
2006-12-29 11:34:00,102.432,102.432,102.377,102.412,68286064.0
2006-12-29 11:35:00,102.425,102.44,102.425,102.43,80458107.0
2006-12-29 11:36:00,102.438,102.465,102.43,102.46,71439126.0
2006-12-29 11:37:00,102.455,102.47,102.44,102.47,35562738.0
2006-12-29 11:38:00,102.46,102.476,102.41,102.41,61370868.0
2006-12-29 11:39:00,102.455,102.455,102.43,102.445,93081930.0
2006-12-29 11:40:00,102.448,102.483,102.448,102.462,119597679.0
2006-12-29 11:41:00,102.457,102.48,102.455,102.455,179425727.0
2006-12-29 11:42:00,102.462,102.478,102.462,102.477,53952695.0
2006-12-29 11:43:00,102.485,102.485,102.46,102.465,50413227.0
2006-12-29 11:44:00,102.47,102.487,102.464,102.478,98721507.0
2006-12-29 11:45:00,102.48,102.482,102.465,102.475,110239427.0
2006-12-29 11:46:00,102.465,102.528,102.465,102.528,48451707.0
2006-12-29 11:47:00,102.525,102.54,102.514,102.532,225502366.0
2006-12-29 11:48:00,102.523,102.54,102.52,102.52,59129185.0
2006-12-29 11:49:00,102.515,102.54,102.515,102.515,111709672.0
2006-12-29 11:50:00,102.512,102.52,102.48,102.48,121263282.0
2006-12-29 11:51:00,102.482,102.49,102.46,102.48,41011531.0
2006-12-29 11:52:00,102.475,102.49,102.465,102.465,86663740.0
2006-12-29 11:53:00,102.465,102.47,102.441,102.47,219236379.0
2006-12-29 11:54:00,102.465,102.48,102.455,102.455,120459313.0
2006-12-29 11:55:00,102.45,102.468,102.45,102.465,105182142.0
2006-12-29 11:56:00,102.485,102.485,102.46,102.46,55815927.0
2006-12-29 11:57:00,102.47,102.48,102.45,102.45,96587552.0
2006-12-29 11:58:00,102.455,102.47,102.45,102.45,53938695.0
2006-12-29 11:59:00,102.453,102.475,102.453,102.47,102263301.0
2006-12-29 12:00:00,102.47,102.47,102.458,102.46,85640737.0
2006-12-29 12:02:00,102.47,102.485,102.46,102.485,71770948.0
2006-12-29 12:03:00,102.475,102.481,102.465,102.47,83827627.0
2006-12-29 12:04:00,102.475,102.477,102.423,102.435,125789136.0
2006-12-29 12:05:00,102.455,102.455,102.443,102.443,47939686.0
2006-12-29 12:06:00,102.45,102.455,102.435,102.443,30614621.0
2006-12-29 12:07:00,102.443,102.443,102.378,102.405,125897481.0
2006-12-29 12:08:00,102.41,102.422,102.385,102.41,183255949.0
2006-12-29 12:09:00,102.418,102.419,102.397,102.402,73619030.0
2006-12-29 12:10:00,102.4,102.42,102.39,102.42,41538885.0
2006-12-29 12:11:00,102.422,102.435,102.4,102.42,53583641.0
2006-12-29 12:12:00,102.42,102.434,102.42,102.42,87878628.0
2006-12-29 12:13:00,102.425,102.452,102.425,102.437,90895314.0
2006-12-29 12:14:00,102.44,102.452,102.425,102.452,107314050.0
2006-12-29 12:15:00,102.47,102.487,102.459,102.46,71667149.0
2006-12-29 12:16:00,102.465,102.475,102.443,102.45,105647219.0
2006-12-29 12:17:00,102.445,102.461,102.445,102.445,127064599.0
2006-12-29 12:18:00,102.455,102.478,102.45,102.45,81283545.0
2006-12-29 12:20:00,102.455,102.456,102.448,102.45,89351998.0
2006-12-29 12:21:00,102.445,102.45,102.42,102.42,43671441.0
2006-12-29 12:22:00,102.41,102.422,102.41,102.41,87297588.0
2006-12-29 12:23:00,102.403,102.425,102.403,102.42,48492844.0
2006-12-29 12:24:00,102.428,102.451,102.428,102.43,39855229.0
2006-12-29 12:25:00,102.425,102.444,102.42,102.42,85548648.0
2006-12-29 12:26:00,102.42,102.433,102.417,102.425,182423065.0
2006-12-29 12:27:00,102.43,102.434,102.409,102.41,37019102.0
2006-12-29 12:28:00,102.425,102.425,102.371,102.407,64006374.0
2006-12-29 12:37:00,102.405,102.419,102.394,102.395,80814924.0
2006-12-29 12:38:00,102.382,102.41,102.382,102.41,42841438.0
2006-12-29 12:39:00,102.405,102.41,102.385,102.405,112101487.0
2006-12-29 12:40:00,102.405,102.406,102.39,102.4,48281190.0
2006-12-29 12:41:00,102.405,102.41,102.402,102.41,47849503.0
2006-12-29 12:42:00,102.415,102.44,102.403,102.44,50479040.0
2006-12-29 12:43:00,102.425,102.45,102.425,102.45,125217476.0
2006-12-29 12:44:00,102.435,102.46,102.435,102.46,25746950.0
2006-12-29 12:45:00,102.465,102.48,102.465,102.465,50385320.0
2006-12-29 12:46:00,102.46,102.46,102.425,102.45,104375958.0
2006-12-29 12:47:00,102.45,102.478,102.45,102.475,39808542.0
2006-12-29 12:48:00,102.472,102.478,102.469,102.478,35708387.0
2006-12-29 12:49:00,102.467,102.497,102.465,102.475,117421359.0
2006-12-29 12:50:00,102.477,102.485,102.458,102.458,36437828.0
2006-12-29 12:51:00,102.452,102.485,102.452,102.485,63587577.0
2006-12-29 12:52:00,102.47,102.487,102.46,102.47,92626743.0
2006-12-29 12:53:00,102.47,102.489,102.444,102.488,151934608.0
2006-12-29 12:54:00,102.5,102.5,102.49,102.495,75036332.0
2006-12-29 12:55:00,102.495,102.504,102.475,102.475,58291280.0
2006-12-29 12:56:00,102.5,102.53,102.485,102.525,84556602.0
2006-12-29 12:57:00,102.505,102.575,102.505,102.555,74104713.0
2006-12-29 12:58:00,102.548,102.572,102.52,102.52,31299948.0
2006-12-29 12:59:00,102.547,102.58,102.525,102.57,57039401.0
2006-12-29 13:00:00,102.56,102.565,102.54,102.565,73921019.0
2006-12-29 13:01:00,102.56,102.576,102.55,102.558,102273301.0
2006-12-29 13:02:00,102.565,102.565,102.552,102.555,189847988.0
2006-12-29 13:03:00,102.56,102.575,102.545,102.573,169796448.0
2006-12-29 13:04:00,102.565,102.58,102.548,102.58,69518263.0
2006-12-29 13:05:00,102.585,102.585,102.562,102.58,54857199.0
2006-12-29 13:06:00,102.567,102.588,102.567,102.57,73384881.0
2006-12-29 13:07:00,102.572,102.583,102.555,102.583,108721806.0
2006-12-29 13:08:00,102.58,102.592,102.56,102.57,31571364.0
2006-12-29 13:09:00,102.57,102.585,102.57,102.57,79720860.0
2006-12-29 13:10:00,102.57,102.591,102.57,102.575,81983740.0
2006-12-29 13:11:00,102.58,102.581,102.569,102.57,60605964.0
2006-12-29 13:12:00,102.57,102.585,102.56,102.58,126895218.0
2006-12-29 13:13:00,102.565,102.565,102.503,102.555,63356101.0
2006-12-29 13:14:00,102.565,102.573,102.553,102.565,24800281.0
2006-12-29 13:15:00,102.57,102.57,102.54,102.54,77756866.0
2006-12-29 13:16:00,102.54,102.547,102.49,102.49,128556105.0
2006-12-29 13:17:00,102.535,102.541,102.507,102.507,76157972.0
2006-12-29 13:18:00,102.505,102.528,102.505,102.528,128965841.0
2006-12-29 13:20:00,102.525,102.54,102.52,102.52,52023299.0
2006-12-29 13:21:00,102.522,102.531,102.519,102.525,59926631.0
2006-12-29 13:22:00,102.53,102.533,102.515,102.53,92359433.0
2006-12-29 13:23:00,102.523,102.525,102.505,102.505,73863460.0
2006-12-29 13:24:00,102.5,102.512,102.5,102.51,18221821.0
2006-12-29 13:25:00,102.515,102.515,102.482,102.488,32864563.0
2006-12-29 13:26:00,102.49,102.51,102.431,102.5,47124562.0
2006-12-29 13:27:00,102.495,102.521,102.495,102.495,161267826.0
2006-12-29 13:28:00,102.515,102.515,102.48,102.48,69273233.0
2006-12-29 13:29:00,102.48,102.505,102.47,102.47,77429656.0
2006-12-29 13:30:00,102.475,102.475,102.449,102.47,97227428.0
2006-12-29 13:31:00,102.475,102.475,102.421,102.422,95852332.0
2006-12-29 13:32:00,102.425,102.427,102.393,102.42,40889048.0
2006-12-29 13:33:00,102.42,102.425,102.389,102.39,96141804.0
2006-12-29 13:34:00,102.39,102.395,102.38,102.39,73957795.0
2006-12-29 13:35:00,102.39,102.402,102.375,102.385,193960391.0
2006-12-29 13:36:00,102.39,102.413,102.39,102.39,81719729.0
2006-12-29 13:37:00,102.39,102.402,102.387,102.4,135912752.0
2006-12-29 13:38:00,102.4,102.41,102.39,102.41,89707093.0
2006-12-29 13:39:00,102.403,102.413,102.39,102.405,147671476.0
2006-12-29 13:40:00,102.4,102.4,102.36,102.37,112606195.0
2006-12-29 13:41:00,102.385,102.387,102.325,102.36,152771540.0
2006-12-29 13:42:00,102.37,102.375,102.356,102.375,42468579.0
2006-12-29 13:43:00,102.37,102.37,102.3,102.34,115957819.0
2006-12-29 13:44:00,102.327,102.35,102.276,102.35,328027483.0
2006-12-29 13:45:00,102.325,102.366,102.297,102.3,56365218.0
2006-12-29 13:46:00,102.337,102.343,102.334,102.335,71368493.0
2006-12-29 13:47:00,102.328,102.35,102.324,102.345,65010278.0
2006-12-29 13:48:00,102.35,102.35,102.29,102.345,148316743.0
2006-12-29 13:49:00,102.345,102.366,102.34,102.35,220167687.0
2006-12-29 13:50:00,102.355,102.355,102.34,102.355,52565736.0
2006-12-29 13:51:00,102.35,102.35,102.33,102.338,100863754.0
2006-12-29 13:52:00,102.32,102.347,102.32,102.335,147456756.0
2006-12-29 13:53:00,102.32,102.342,102.282,102.32,174905469.0
2006-12-29 13:54:00,102.31,102.341,102.275,102.318,192067715.0
2006-12-29 13:55:00,102.323,102.332,102.271,102.318,1236145824.0
2006-12-29 13:56:00,102.325,102.35,102.323,102.328,67007647.0
2006-12-29 13:57:00,102.325,102.38,102.29,102.29,225792520.0
2006-12-29 13:58:00,102.33,102.355,102.325,102.345,227683661.0
2006-12-29 13:59:00,102.345,102.365,102.311,102.355,202914439.0
2006-12-29 14:00:00,102.345,102.361,102.345,102.345,232299284.0
2006-12-29 14:01:00,102.355,102.37,102.299,102.35,457733325.0
2006-12-29 14:02:00,102.345,102.355,102.328,102.355,66435012.0
2006-12-29 14:03:00,102.355,102.366,102.304,102.362,278608333.0
2006-12-29 14:04:00,102.365,102.377,102.328,102.365,325734295.0
2006-12-29 14:05:00,102.358,102.384,102.329,102.365,182553391.0
2006-12-29 14:06:00,102.365,102.395,102.325,102.37,538413174.0
2006-12-29 14:07:00,102.375,102.415,102.343,102.41,138837284.0
2006-12-29 14:08:00,102.393,102.416,102.373,102.395,92734151.0
2006-12-29 14:09:00,102.405,102.44,102.405,102.42,226812679.0
2006-12-29 14:10:00,102.425,102.43,102.38,102.41,400909143.0
2006-12-29 14:11:00,102.405,102.415,102.4,102.4,95285057.0
2006-12-29 14:12:00,102.395,102.405,102.375,102.4,58695867.0
2006-12-29 14:13:00,102.405,102.409,102.39,102.395,658733631.0
2006-12-29 14:14:00,102.395,102.401,102.343,102.385,432727786.0
2006-12-29 14:15:00,102.39,102.407,102.39,102.4,102258384.0
2006-12-29 14:16:00,102.4,102.49,102.392,102.49,70712762.0
2006-12-29 14:17:00,102.485,102.498,102.46,102.477,49899115.0
2006-12-29 14:18:00,102.475,102.515,102.475,102.515,196985069.0
2006-12-29 14:19:00,102.518,102.518,102.48,102.49,148291639.0
2006-12-29 14:20:00,102.49,102.49,102.455,102.455,88295635.0
2006-12-29 14:21:00,102.475,102.485,102.455,102.468,76243831.0
2006-12-29 14:22:00,102.48,102.5,102.475,102.495,37809722.0
2006-12-29 14:23:00,102.488,102.51,102.488,102.51,97066414.0
2006-12-29 14:24:00,102.505,102.555,102.495,102.555,62082114.0
2006-12-29 14:25:00,102.54,102.57,102.538,102.555,84659354.0
2006-12-29 14:26:00,102.55,102.565,102.51,102.55,376125481.0
2006-12-29 14:27:00,102.555,102.557,102.544,102.545,96870638.0
2006-12-29 14:28:00,102.55,102.56,102.525,102.535,146780524.0
2006-12-29 14:29:00,102.535,102.547,102.532,102.54,85956751.0
2006-12-29 14:30:00,102.535,102.59,102.535,102.575,56823228.0
2006-12-29 14:31:00,102.565,102.568,102.545,102.568,74045299.0
2006-12-29 14:32:00,102.57,102.57,102.498,102.55,223905537.0
2006-12-29 14:33:00,102.54,102.565,102.538,102.538,68032416.0
2006-12-29 14:34:00,102.54,102.57,102.51,102.57,107518554.0
2006-12-29 14:35:00,102.558,102.558,102.54,102.553,63854502.0
2006-12-29 14:36:00,102.555,102.563,102.538,102.56,324342732.0
2006-12-29 14:37:00,102.565,102.565,102.503,102.54,63830567.0
2006-12-29 14:38:00,102.555,102.57,102.553,102.565,224429997.0
2006-12-29 14:39:00,102.565,102.585,102.559,102.56,63713617.0
2006-12-29 14:40:00,102.57,102.57,102.553,102.555,203046067.0
2006-12-29 14:41:00,102.555,102.567,102.543,102.557,261937037.0
2006-12-29 14:42:00,102.57,102.57,102.545,102.555,244089609.0
2006-12-29 14:43:00,102.55,102.577,102.512,102.56,267582700.0
2006-12-29 14:44:00,102.555,102.569,102.545,102.555,70663676.0
2006-12-29 14:45:00,102.55,102.57,102.515,102.565,477251383.0
2006-12-29 14:46:00,102.565,102.587,102.565,102.572,86838043.0
2006-12-29 14:47:00,102.585,102.605,102.547,102.6,208675815.0
2006-12-29 14:48:00,102.605,102.622,102.595,102.595,49754794.0
2006-12-29 14:49:00,102.6,102.615,102.59,102.6,64091347.0
2006-12-29 14:50:00,102.597,102.6,102.555,102.555,93105393.0
2006-12-29 14:51:00,102.558,102.595,102.558,102.595,221479090.0
2006-12-29 14:52:00,102.6,102.635,102.6,102.635,46817997.0
2006-12-29 14:53:00,102.64,102.645,102.62,102.63,334420575.0
2006-12-29 14:54:00,102.635,102.69,102.635,102.69,210927016.0
2006-12-29 14:55:00,102.675,102.69,102.645,102.655,234947989.0
2006-12-29 14:56:00,102.655,102.673,102.65,102.65,124484852.0
2006-12-29 14:57:00,102.65,102.675,102.65,102.655,171833702.0
2006-12-29 14:58:00,102.655,102.705,102.573,102.575,175690407.0
2006-12-29 14:59:00,102.625,102.645,102.625,102.645,57934187.0
2006-12-29 15:00:00,102.64,102.655,102.585,102.615,187753047.0
2006-12-29 15:01:00,102.615,102.615,102.58,102.595,404574873.0
2006-12-29 15:02:00,102.61,102.61,102.572,102.59,56700454.0
2006-12-29 15:03:00,102.585,102.59,102.537,102.555,332126467.0
2006-12-29 15:04:00,102.55,102.575,102.545,102.545,186823981.0
2006-12-29 15:05:00,102.545,102.593,102.545,102.58,74237597.0
2006-12-29 15:06:00,102.583,102.6,102.575,102.585,543331714.0
2006-12-29 15:07:00,102.575,102.603,102.563,102.595,834121194.0
2006-12-29 15:08:00,102.588,102.599,102.575,102.575,582097879.0
2006-12-29 15:09:00,102.575,102.59,102.56,102.59,14804614.0
2006-12-29 15:10:00,102.59,102.611,102.575,102.61,321324156.0
2006-12-29 15:11:00,102.61,102.625,102.583,102.615,50073199.0
2006-12-29 15:12:00,102.622,102.625,102.595,102.6,37436135.0
2006-12-29 15:13:00,102.607,102.635,102.601,102.63,519063036.0
2006-12-29 15:14:00,102.62,102.648,102.617,102.62,547517634.0
2006-12-29 15:15:00,102.61,102.648,102.61,102.635,265859280.0
2006-12-29 15:16:00,102.63,102.65,102.618,102.618,136481851.0
2006-12-29 15:17:00,102.63,102.63,102.585,102.605,597887907.0
2006-12-29 15:18:00,102.595,102.626,102.588,102.6,251940620.0
2006-12-29 15:19:00,102.602,102.602,102.545,102.595,95633463.0
2006-12-29 15:20:00,102.605,102.605,102.55,102.587,34544194.0
2006-12-29 15:21:00,102.59,102.608,102.57,102.588,392664312.0
2006-12-29 15:22:00,102.59,102.607,102.577,102.6,113240013.0
2006-12-29 15:23:00,102.605,102.608,102.565,102.59,69694622.0
2006-12-29 15:24:00,102.583,102.595,102.58,102.595,109650157.0
2006-12-29 15:25:00,102.595,102.615,102.595,102.61,92221532.0
2006-12-29 15:26:00,102.605,102.617,102.6,102.615,174701846.0
2006-12-29 15:27:00,102.61,102.622,102.602,102.605,100785873.0
2006-12-29 15:28:00,102.6,102.615,102.58,102.615,283427011.0
2006-12-29 15:29:00,102.61,102.645,102.605,102.645,322531364.0
2006-12-29 15:30:00,102.64,102.645,102.615,102.615,62615864.0
2006-12-29 15:31:00,102.613,102.64,102.613,102.64,81031779.0
2006-12-29 15:32:00,102.64,102.667,102.63,102.63,58029677.0
2006-12-29 15:33:00,102.635,102.645,102.625,102.627,50828470.0
2006-12-29 15:34:00,102.635,102.635,102.608,102.635,48124019.0
2006-12-29 15:35:00,102.63,102.636,102.615,102.635,72830043.0
2006-12-29 15:36:00,102.65,102.65,102.622,102.625,270047318.0
2006-12-29 15:37:00,102.625,102.635,102.595,102.595,21550426.0
2006-12-29 15:38:00,102.585,102.6,102.585,102.598,58429317.0
2006-12-29 15:39:00,102.6,102.605,102.577,102.605,42129949.0
2006-12-29 15:40:00,102.605,102.622,102.59,102.595,146036465.0
2006-12-29 15:41:00,102.615,102.626,102.605,102.61,462139224.0
2006-12-29 15:42:00,102.61,102.615,102.59,102.605,96277366.0
2006-12-29 15:43:00,102.615,102.624,102.595,102.62,66555596.0
2006-12-29 15:44:00,102.62,102.62,102.598,102.615,26911955.0
2006-12-29 15:45:00,102.605,102.625,102.605,102.605,251386828.0
2006-12-29 15:46:00,102.605,102.627,102.605,102.625,35725683.0
2006-12-29 15:47:00,102.62,102.624,102.605,102.622,217129990.0
2006-12-29 15:48:00,102.63,102.641,102.62,102.625,42417744.0
2006-12-29 15:49:00,102.623,102.636,102.605,102.605,529597275.0
2006-12-29 15:50:00,102.598,102.636,102.575,102.578,210477565.0
2006-12-29 15:51:00,102.59,102.59,102.565,102.58,23133960.0
2006-12-29 15:52:00,102.575,102.589,102.564,102.575,383029791.0
2006-12-29 15:53:00,102.575,102.58,102.57,102.575,745207156.0
2006-12-29 15:54:00,102.585,102.585,102.555,102.565,92514860.0
2006-12-29 15:55:00,102.56,102.575,102.548,102.563,169764421.0
2006-12-29 15:56:00,102.557,102.573,102.545,102.545,378120686.0
2006-12-29 15:57:00,102.547,102.559,102.546,102.55,194562207.0
2006-12-29 15:58:00,102.543,102.543,102.517,102.53,59654865.0
2006-12-29 15:59:00,102.53,102.54,102.51,102.525,562427742.0
2006-12-29 16:00:00,102.525,102.535,102.505,102.535,286117292.0
2006-12-29 16:01:00,102.53,102.535,102.517,102.53,172328892.0
2006-12-29 16:02:00,102.535,102.535,102.512,102.52,62692211.0
2006-12-29 16:03:00,102.48,102.525,102.48,102.515,93107803.0
2006-12-29 16:04:00,102.515,102.523,102.476,102.515,237341161.0
2006-12-29 16:05:00,102.515,102.53,102.51,102.518,78758136.0
2006-12-29 16:06:00,102.52,102.525,102.498,102.498,15577008.0
2006-12-29 16:07:00,102.5,102.535,102.5,102.53,27081812.0
2006-12-29 16:08:00,102.542,102.57,102.535,102.535,48320371.0
2006-12-29 16:09:00,102.537,102.558,102.537,102.54,563705456.0
2006-12-29 16:10:00,102.535,102.58,102.535,102.565,72084054.0
2006-12-29 16:11:00,102.565,102.569,102.55,102.565,30346315.0
2006-12-29 16:12:00,102.56,102.575,102.537,102.565,55006692.0
2006-12-29 16:13:00,102.56,102.595,102.56,102.595,302782983.0
2006-12-29 16:14:00,102.587,102.6,102.555,102.555,322510923.0
2006-12-29 16:15:00,102.555,102.57,102.55,102.565,105532377.0
2006-12-29 16:16:00,102.57,102.57,102.545,102.545,94140993.0
2006-12-29 16:17:00,102.545,102.555,102.522,102.54,153526929.0
2006-12-29 16:18:00,102.55,102.553,102.53,102.54,214489712.0
2006-12-29 16:19:00,102.545,102.565,102.543,102.56,64327473.0
2006-12-29 16:20:00,102.555,102.555,102.52,102.52,89870342.0
2006-12-29 16:21:00,102.525,102.54,102.525,102.53,15380587.0
2006-12-29 16:22:00,102.527,102.54,102.52,102.54,86521087.0
2006-12-29 16:23:00,102.53,102.53,102.5,102.52,58141924.0
2006-12-29 16:24:00,102.515,102.515,102.48,102.495,409647378.0
2006-12-29 16:25:00,102.493,102.505,102.468,102.505,58089894.0
2006-12-29 16:26:00,102.505,102.515,102.47,102.515,78685424.0
2006-12-29 16:27:00,102.515,102.515,102.485,102.485,105565278.0
2006-12-29 16:28:00,102.495,102.505,102.475,102.505,216160068.0
2006-12-29 16:29:00,102.495,102.5,102.442,102.495,237858684.0
2006-12-29 16:30:00,102.485,102.503,102.481,102.485,507464571.0
2006-12-29 16:31:00,102.485,102.495,102.443,102.495,177927173.0
2006-12-29 16:32:00,102.505,102.51,102.48,102.49,39118022.0
2006-12-29 16:33:00,102.495,102.5,102.483,102.5,99362576.0
2006-12-29 16:34:00,102.5,102.505,102.485,102.495,352566019.0
2006-12-29 16:35:00,102.495,102.505,102.48,102.485,198821018.0
2006-12-29 16:36:00,102.485,102.5,102.475,102.495,14904743.0
2006-12-29 16:37:00,102.48,102.487,102.47,102.475,267041908.0
2006-12-29 16:38:00,102.49,102.49,102.458,102.48,76426891.0
2006-12-29 16:39:00,102.48,102.48,102.455,102.47,241033884.0
2006-12-29 16:40:00,102.468,102.473,102.442,102.455,231845584.0
2006-12-29 16:41:00,102.455,102.465,102.425,102.465,58726648.0
2006-12-29 16:42:00,102.455,102.455,102.415,102.415,51541283.0
2006-12-29 16:43:00,102.435,102.44,102.405,102.41,86107805.0
2006-12-29 16:44:00,102.405,102.434,102.396,102.4,440340803.0
2006-12-29 16:45:00,102.415,102.43,102.4,102.41,138627228.0
2006-12-29 16:46:00,102.41,102.435,102.395,102.395,296067952.0
2006-12-29 16:47:00,102.42,102.423,102.4,102.41,160427901.0
2006-12-29 16:48:00,102.412,102.43,102.411,102.43,139534298.0
2006-12-29 16:49:00,102.43,102.435,102.413,102.435,142571750.0
2006-12-29 16:50:00,102.435,102.435,102.38,102.4,386000364.0
2006-12-29 16:51:00,102.387,102.388,102.365,102.385,565955806.0
2006-12-29 16:52:00,102.385,102.39,102.365,102.375,34559707.0
2006-12-29 16:53:00,102.36,102.385,102.348,102.385,357755929.0
2006-12-29 16:54:00,102.39,102.395,102.345,102.38,256142895.0
2006-12-29 16:55:00,102.39,102.4,102.332,102.38,1677051653.0
2006-12-29 16:56:00,102.385,102.415,102.375,102.405,99082781.0
2006-12-29 16:57:00,102.4,102.425,102.4,102.405,116593815.0
2006-12-29 16:58:00,102.412,102.445,102.409,102.42,126429421.0
2006-12-29 16:59:00,102.42,102.43,102.4,102.4,536439478.0
2006-12-29 17:00:00,102.405,102.425,102.368,102.368,149163401.0
2006-12-29 17:01:00,102.405,102.405,102.382,102.4,70953956.0
2006-12-29 17:02:00,102.41,102.425,102.405,102.405,105888758.0
2006-12-29 17:03:00,102.4,102.4,102.375,102.375,51451022.0
2006-12-29 17:04:00,102.38,102.385,102.355,102.355,458960194.0
2006-12-29 17:05:00,102.36,102.36,102.333,102.335,158427865.0
2006-12-29 17:06:00,102.328,102.35,102.285,102.305,136424508.0
2006-12-29 17:07:00,102.275,102.307,102.275,102.29,237711771.0
2006-12-29 17:08:00,102.239,102.29,102.239,102.285,265271020.0
2006-12-29 17:09:00,102.268,102.28,102.22,102.275,276454686.0
2006-12-29 17:10:00,102.285,102.294,102.235,102.275,396021366.0
2006-12-29 17:11:00,102.235,102.29,102.228,102.233,59373452.0
2006-12-29 17:12:00,102.285,102.309,102.27,102.295,76420874.0
2006-12-29 17:13:00,102.295,102.325,102.295,102.313,40320122.0
2006-12-29 17:14:00,102.32,102.333,102.31,102.33,330903277.0
2006-12-29 17:15:00,102.318,102.37,102.29,102.335,80657416.0
2006-12-29 17:16:00,102.33,102.35,102.282,102.335,162403317.0
2006-12-29 17:17:00,102.335,102.345,102.28,102.29,250480107.0
2006-12-29 17:18:00,102.29,102.315,102.27,102.313,571943906.0
2006-12-29 17:19:00,102.32,102.325,102.288,102.307,227832468.0
2006-12-29 17:20:00,102.31,102.321,102.256,102.305,311718146.0
2006-12-29 17:21:00,102.305,102.311,102.297,102.305,115434482.0
2006-12-29 17:22:00,102.305,102.333,102.299,102.325,31505640.0
2006-12-29 17:23:00,102.335,102.335,102.283,102.31,87119901.0
2006-12-29 17:24:00,102.297,102.325,102.277,102.298,78600652.0
2006-12-29 17:25:00,102.305,102.305,102.23,102.23,68019232.0
2006-12-29 17:26:00,102.228,102.245,102.225,102.245,77469778.0
2006-12-29 17:27:00,102.245,102.25,102.188,102.188,35604110.0
2006-12-29 17:28:00,102.2,102.2,102.132,102.2,54070283.0
2006-12-29 17:29:00,102.19,102.22,102.145,102.18,185766661.0
2006-12-29 17:30:00,102.19,102.203,102.172,102.172,170081448.0
2006-12-29 17:31:00,102.18,102.19,102.17,102.19,58476086.0
2006-12-29 17:32:00,102.185,102.197,102.162,102.18,117156616.0
2006-12-29 17:33:00,102.178,102.22,102.178,102.2,55541713.0
2006-12-29 17:34:00,102.205,102.218,102.199,102.213,110564999.0
2006-12-29 17:35:00,102.2,102.24,102.195,102.23,133547297.0
2006-12-29 17:36:00,102.228,102.252,102.191,102.25,77747539.0
2006-12-29 17:37:00,102.25,102.275,102.25,102.255,34343435.0
2006-12-29 17:38:00,102.255,102.255,102.232,102.232,60263449.0
2006-12-29 17:39:00,102.235,102.235,102.22,102.22,82473688.0
2006-12-29 17:40:00,102.21,102.24,102.205,102.22,72600014.0
2006-12-29 17:41:00,102.22,102.237,102.208,102.235,90892990.0
2006-12-29 17:42:00,102.24,102.265,102.225,102.225,27384018.0
2006-12-29 17:43:00,102.23,102.23,102.174,102.21,33001565.0
2006-12-29 17:44:00,102.22,102.24,102.203,102.212,49679726.0
2006-12-29 17:45:00,102.22,102.225,102.17,102.17,64084144.0
2006-12-29 17:46:00,102.17,102.19,102.133,102.15,68223250.0
2006-12-29 17:47:00,102.15,102.165,102.133,102.157,50774611.0
2006-12-29 17:48:00,102.165,102.175,102.143,102.16,82467224.0
2006-12-29 17:49:00,102.155,102.182,102.152,102.182,65071143.0
2006-12-29 17:50:00,102.175,102.204,102.155,102.155,39788668.0
2006-12-29 17:51:00,102.145,102.16,102.135,102.142,172948576.0
2006-12-29 17:52:00,102.145,102.145,102.11,102.135,115916069.0
2006-12-29 17:53:00,102.133,102.21,102.106,102.195,38522459.0
2006-12-29 17:54:00,102.195,102.21,102.185,102.2,60349077.0
2006-12-29 17:55:00,102.19,102.22,102.19,102.22,71093413.0
2006-12-29 17:56:00,102.225,102.225,102.189,102.205,107889295.0
2006-12-29 17:57:00,102.21,102.233,102.19,102.215,117728747.0
2006-12-29 17:58:00,102.21,102.25,102.165,102.165,81463543.0
2006-12-29 17:59:00,102.17,102.37,102.17,102.37,88225793.0
2006-12-29 18:00:00,102.365,102.395,102.305,102.305,202954828.0
2006-12-29 18:01:00,102.305,102.345,102.305,102.345,34522585.0
2006-12-29 18:02:00,102.35,102.35,102.297,102.297,174621909.0
2006-12-29 18:03:00,102.305,102.307,102.274,102.277,38857466.0
2006-12-29 18:04:00,102.283,102.31,102.278,102.28,60485708.0
2006-12-29 18:05:00,102.278,102.29,102.265,102.267,93258521.0
2006-12-29 18:06:00,102.275,102.293,102.275,102.29,88867642.0
2006-12-29 18:07:00,102.285,102.295,102.281,102.285,68743817.0
2006-12-29 18:08:00,102.287,102.305,102.257,102.29,59613517.0
2006-12-29 18:09:00,102.28,102.295,102.25,102.265,72773330.0
2006-12-29 18:10:00,102.258,102.28,102.245,102.28,126980619.0
2006-12-29 18:11:00,102.285,102.285,102.25,102.25,15523508.0
2006-12-29 18:12:00,102.25,102.258,102.215,102.255,49718519.0
2006-12-29 18:13:00,102.255,102.315,102.255,102.29,22092545.0
2006-12-29 18:14:00,102.29,102.31,102.265,102.265,47404984.0
2006-12-29 18:15:00,102.265,102.285,102.255,102.26,56011674.0
2006-12-29 18:16:00,102.26,102.27,102.26,102.27,45457002.0
2006-12-29 18:17:00,102.257,102.278,102.255,102.278,37741459.0
2006-12-29 18:18:00,102.278,102.285,102.263,102.263,21407213.0
2006-12-29 18:19:00,102.275,102.275,102.225,102.245,15645745.0
2006-12-29 18:20:00,102.255,102.275,102.255,102.263,92399853.0
2006-12-29 18:21:00,102.26,102.262,102.217,102.235,48325058.0
2006-12-29 18:22:00,102.235,102.248,102.22,102.235,64344272.0
2006-12-29 18:23:00,102.24,102.26,102.203,102.225,127809137.0
2006-12-29 18:24:00,102.242,102.242,102.19,102.193,37591574.0
2006-12-29 18:25:00,102.195,102.2,102.185,102.2,56503468.0
2006-12-29 18:26:00,102.205,102.205,102.14,102.168,54038212.0
2006-12-29 18:27:00,102.17,102.2,102.17,102.2,43574452.0
2006-12-29 18:28:00,102.185,102.19,102.16,102.188,24390602.0
2006-12-29 18:29:00,102.175,102.191,102.175,102.185,68862662.0
2006-12-29 18:30:00,102.182,102.2,102.175,102.195,66636458.0
2006-12-29 18:31:00,102.195,102.195,102.152,102.165,33756900.0
2006-12-29 18:32:00,102.153,102.176,102.138,102.165,71442553.0
2006-12-29 18:33:00,102.17,102.177,102.155,102.155,52154069.0
2006-12-29 18:34:00,102.15,102.195,102.15,102.185,51482077.0
2006-12-29 18:35:00,102.195,102.2,102.185,102.2,51353551.0
2006-12-29 18:36:00,102.195,102.205,102.185,102.185,45105047.0
2006-12-29 18:37:00,102.18,102.205,102.18,102.18,75347853.0
2006-12-29 18:38:00,102.175,102.175,102.155,102.175,60009356.0
2006-12-29 18:39:00,102.18,102.2,102.155,102.17,116530488.0
2006-12-29 18:40:00,102.185,102.231,102.185,102.215,85496477.0
2006-12-29 18:41:00,102.222,102.235,102.216,102.235,99969577.0
2006-12-29 18:42:00,102.24,102.243,102.23,102.242,54895085.0
2006-12-29 18:43:00,102.24,102.255,102.23,102.245,34253158.0
2006-12-29 18:44:00,102.26,102.265,102.245,102.245,84972210.0
2006-12-29 18:45:00,102.245,102.28,102.245,102.263,63307320.0
2006-12-29 18:46:00,102.265,102.285,102.235,102.235,89128150.0
2006-12-29 18:47:00,102.24,102.258,102.195,102.205,81865775.0
2006-12-29 18:48:00,102.205,102.225,102.195,102.195,27404807.0
2006-12-29 18:49:00,102.203,102.203,102.14,102.185,57995187.0
2006-12-29 18:50:00,102.183,102.2,102.17,102.19,102290671.0
2006-12-29 18:51:00,102.187,102.213,102.187,102.205,88111525.0
2006-12-29 18:52:00,102.215,102.215,102.205,102.205,3476605.0
2006-12-29 18:53:00,102.2,102.22,102.153,102.17,110612249.0
2006-12-29 18:54:00,102.165,102.189,102.16,102.16,71245931.0
2006-12-29 18:55:00,102.152,102.175,102.14,102.14,123127183.0
2006-12-29 18:56:00,102.14,102.17,102.125,102.15,96448094.0
2006-12-29 18:57:00,102.15,102.15,102.134,102.15,64914901.0
2006-12-29 18:58:00,102.135,102.157,102.135,102.14,70001112.0
2006-12-29 18:59:00,102.14,102.145,102.07,102.095,62017862.0
2006-12-29 19:00:00,102.088,102.116,102.077,102.11,126652679.0
2006-12-29 19:01:00,102.1,102.115,102.097,102.11,59879227.0
2006-12-29 19:02:00,102.103,102.105,102.063,102.1,49456280.0
2006-12-29 19:03:00,102.1,102.125,102.092,102.115,119691733.0
2006-12-29 19:04:00,102.115,102.135,102.105,102.12,71624706.0
2006-12-29 19:05:00,102.125,102.125,102.085,102.113,23358630.0
2006-12-29 19:06:00,102.112,102.12,102.112,102.12,33087804.0
2006-12-29 19:07:00,102.12,102.15,102.12,102.15,32323514.0
2006-12-29 19:08:00,102.143,102.143,102.122,102.135,35685939.0
2006-12-29 19:09:00,102.115,102.17,102.115,102.165,97315456.0
2006-12-29 19:10:00,102.158,102.165,102.15,102.158,53625917.0
2006-12-29 19:11:00,102.157,102.157,102.13,102.13,30930279.0
2006-12-29 19:12:00,102.123,102.142,102.123,102.142,33313871.0
2006-12-29 19:13:00,102.125,102.145,102.125,102.135,60947740.0
2006-12-29 19:14:00,102.138,102.15,102.126,102.15,136983616.0
2006-12-29 19:15:00,102.138,102.145,102.105,102.105,69052854.0
2006-12-29 19:16:00,102.105,102.13,102.105,102.13,25492663.0
2006-12-29 19:17:00,102.13,102.145,102.123,102.13,34477836.0
2006-12-29 19:18:00,102.135,102.151,102.13,102.15,73541372.0
2006-12-29 19:19:00,102.138,102.155,102.138,102.14,39891844.0
2006-12-29 19:20:00,102.143,102.143,102.125,102.135,42921409.0
2006-12-29 19:21:00,102.135,102.145,102.133,102.14,22085319.0
2006-12-29 19:22:00,102.14,102.145,102.13,102.132,70501001.0
2006-12-29 19:23:00,102.14,102.14,102.105,102.105,50496475.0
2006-12-29 19:24:00,102.115,102.123,102.1,102.1,57666792.0
2006-12-29 19:25:00,102.095,102.12,102.093,102.105,113401039.0
2006-12-29 19:26:00,102.105,102.105,102.032,102.105,60438557.0
2006-12-29 19:27:00,102.1,102.1,102.065,102.08,83393558.0
2006-12-29 19:28:00,102.09,102.09,102.071,102.08,84406338.0
2006-12-29 19:29:00,102.08,102.09,102.035,102.035,17931858.0
2006-12-29 19:30:00,102.05,102.05,101.97,102.0,41579553.0
2006-12-29 19:31:00,101.943,102.007,101.943,102.005,68592432.0
2006-12-29 19:32:00,102.015,102.037,101.998,102.035,74235614.0
2006-12-29 19:33:00,102.04,102.05,102.01,102.015,140733058.0
2006-12-29 19:34:00,102.02,102.02,101.985,102.005,24277749.0
2006-12-29 19:35:00,102.01,102.02,101.995,102.02,81288623.0
2006-12-29 19:36:00,102.022,102.022,102.005,102.015,19013230.0
2006-12-29 19:37:00,102.015,102.07,102.015,102.053,63625851.0
2006-12-29 19:38:00,102.06,102.07,102.04,102.07,30228320.0
2006-12-29 19:39:00,102.065,102.085,102.065,102.07,88669915.0
2006-12-29 19:40:00,102.075,102.08,102.038,102.07,118504293.0
2006-12-29 19:41:00,102.08,102.09,102.061,102.09,68238697.0
2006-12-29 19:42:00,102.09,102.11,102.085,102.095,56027540.0
2006-12-29 19:43:00,102.09,102.13,102.073,102.112,25770043.0
2006-12-29 19:44:00,102.125,102.137,102.115,102.115,54959475.0
2006-12-29 19:45:00,102.107,102.125,102.1,102.125,53352049.0
2006-12-29 19:46:00,102.128,102.128,102.12,102.12,24906822.0
2006-12-29 19:47:00,102.11,102.128,102.097,102.12,99756490.0
2006-12-29 19:48:00,102.118,102.144,102.118,102.12,53810906.0
2006-12-29 19:49:00,102.13,102.138,102.115,102.135,11947704.0
2006-12-29 19:50:00,102.135,102.151,102.116,102.14,184661817.0
2006-12-29 19:51:00,102.085,102.155,102.085,102.155,78687553.0
2006-12-29 19:52:00,102.145,102.165,102.145,102.145,67956794.0
2006-12-29 19:53:00,102.15,102.17,102.135,102.155,67252167.0
2006-12-29 19:54:00,102.17,102.205,102.17,102.205,24983910.0
2006-12-29 19:55:00,102.195,102.207,102.195,102.2,109788477.0
2006-12-29 19:56:00,102.205,102.205,102.135,102.135,27279634.0
2006-12-29 19:57:00,102.19,102.19,102.175,102.175,25916059.0
2006-12-29 19:58:00,102.175,102.18,102.16,102.165,70606469.0
2006-12-29 19:59:00,102.175,102.175,102.125,102.125,5380328.0
2006-12-29 20:00:00,102.145,102.155,102.135,102.155,31244474.0
2006-12-29 20:01:00,102.16,102.19,102.16,102.16,28120490.0
2006-12-29 20:02:00,102.17,102.21,102.17,102.195,39504810.0
2006-12-29 20:03:00,102.195,102.211,102.161,102.192,90273707.0
2006-12-29 20:04:00,102.195,102.215,102.195,102.205,226637971.0
2006-12-29 20:05:00,102.195,102.225,102.195,102.205,18713267.0
2006-12-29 20:06:00,102.2,102.22,102.2,102.22,20534128.0
2006-12-29 20:07:00,102.225,102.235,102.225,102.23,60743971.0
2006-12-29 20:08:00,102.235,102.238,102.23,102.23,17436121.0
2006-12-29 20:09:00,102.24,102.255,102.23,102.248,133867438.0
2006-12-29 20:10:00,102.248,102.27,102.235,102.235,40916626.0
2006-12-29 20:11:00,102.245,102.249,102.212,102.245,17612628.0
2006-12-29 20:12:00,102.238,102.25,102.202,102.202,86624462.0
2006-12-29 20:13:00,102.215,102.215,102.186,102.21,50816792.0
2006-12-29 20:14:00,102.21,102.215,102.194,102.215,19860416.0
2006-12-29 20:15:00,102.215,102.215,102.2,102.215,29915402.0
2006-12-29 20:16:00,102.205,102.218,102.185,102.185,90810989.0
2006-12-29 20:17:00,102.185,102.22,102.185,102.21,76469855.0
2006-12-29 20:18:00,102.22,102.22,102.207,102.215,48837825.0
2006-12-29 20:19:00,102.21,102.228,102.21,102.225,54088051.0
2006-12-29 20:20:00,102.227,102.227,102.215,102.227,100655678.0
2006-12-29 20:21:00,102.23,102.235,102.223,102.225,55458749.0
2006-12-29 20:22:00,102.22,102.225,102.22,102.225,9427546.0
2006-12-29 20:23:00,102.225,102.239,102.205,102.215,159402328.0
2006-12-29 20:24:00,102.225,102.23,102.215,102.215,11765612.0
2006-12-29 20:25:00,102.22,102.22,102.205,102.215,15606616.0
2006-12-29 20:26:00,102.205,102.205,102.192,102.192,20447779.0
2006-12-29 20:27:00,102.2,102.213,102.193,102.195,110187007.0
2006-12-29 20:28:00,102.205,102.218,102.199,102.215,56804407.0
2006-12-29 20:29:00,102.21,102.213,102.195,102.21,66356250.0
2006-12-29 20:30:00,102.205,102.21,102.19,102.205,81649479.0
2006-12-29 20:31:00,102.205,102.219,102.205,102.205,29192209.0
2006-12-29 20:32:00,102.208,102.22,102.19,102.19,44808990.0
2006-12-29 20:33:00,102.197,102.215,102.157,102.2,57945212.0
2006-12-29 20:34:00,102.205,102.21,102.188,102.188,48457826.0
2006-12-29 20:35:00,102.19,102.205,102.184,102.205,16645979.0
2006-12-29 20:36:00,102.21,102.215,102.19,102.19,25323750.0
2006-12-29 20:37:00,102.185,102.195,102.185,102.195,9982206.0
2006-12-29 20:38:00,102.183,102.21,102.183,102.21,90318192.0
2006-12-29 20:39:00,102.21,102.215,102.198,102.198,34225699.0
2006-12-29 20:40:00,102.197,102.21,102.188,102.2,60132283.0
2006-12-29 20:41:00,102.195,102.22,102.195,102.198,111926782.0
2006-12-29 20:42:00,102.205,102.21,102.205,102.21,29859297.0
2006-12-29 20:43:00,102.198,102.198,102.195,102.195,42048646.0
2006-12-29 20:44:00,102.205,102.205,102.183,102.183,130116829.0
2006-12-29 20:45:00,102.185,102.185,102.18,102.18,7504038.0
2006-12-29 20:46:00,102.172,102.192,102.17,102.17,144458171.0
2006-12-29 20:47:00,102.175,102.175,102.168,102.168,78439289.0
2006-12-29 20:48:00,102.18,102.18,102.151,102.165,34506719.0
2006-12-29 20:49:00,102.165,102.165,102.125,102.135,23462024.0
2006-12-29 20:50:00,102.13,102.135,102.09,102.115,69824936.0
2006-12-29 20:51:00,102.11,102.13,102.078,102.105,17560288.0
2006-12-29 20:52:00,102.105,102.115,102.1,102.1,86200562.0
2006-12-29 20:53:00,102.1,102.115,102.098,102.105,97496303.0
2006-12-29 20:54:00,102.112,102.115,102.112,102.115,5109662.0
2006-12-29 20:55:00,102.125,102.155,102.125,102.155,62766858.0
2006-12-29 20:56:00,102.165,102.165,102.154,102.155,103833367.0
2006-12-29 20:57:00,102.155,102.195,102.155,102.19,66209731.0
2006-12-29 20:58:00,102.175,102.175,102.105,102.105,32883837.0
2006-12-29 20:59:00,102.15,102.165,102.13,102.137,87030923.0
2006-12-29 21:00:00,102.135,102.145,102.125,102.145,146751092.0
2006-12-29 21:01:00,102.14,102.14,102.09,102.12,62307060.0
2006-12-29 21:02:00,102.12,102.145,102.12,102.14,53299522.0
2006-12-29 21:03:00,102.135,102.143,102.105,102.118,126331184.0
2006-12-29 21:04:00,102.12,102.127,102.12,102.12,33616316.0
2006-12-29 21:05:00,102.125,102.14,102.118,102.14,27633590.0
2006-12-29 21:06:00,102.125,102.134,102.125,102.128,67440575.0
2006-12-29 21:07:00,102.132,102.141,102.11,102.12,102221410.0
2006-12-29 21:08:00,102.125,102.141,102.11,102.13,32871108.0
2006-12-29 21:09:00,102.13,102.13,102.105,102.105,51173268.0
2006-12-29 21:11:00,102.11,102.14,102.1,102.14,21635936.0
2006-12-29 21:12:00,102.13,102.13,102.085,102.12,38367402.0
2006-12-29 21:13:00,102.075,102.121,102.075,102.11,56195757.0
2006-12-29 21:14:00,102.108,102.115,102.107,102.115,32387611.0
2006-12-29 21:15:00,102.113,102.125,102.097,102.097,71453145.0
2006-12-29 21:16:00,102.105,102.11,102.103,102.105,30270855.0
2006-12-29 21:17:00,102.1,102.11,102.1,102.11,3431086.0
2006-12-29 21:18:00,102.11,102.113,102.1,102.11,49382785.0
2006-12-29 21:19:00,102.12,102.138,102.12,102.135,75343122.0
2006-12-29 21:20:00,102.133,102.133,102.09,102.09,29428797.0
2006-12-29 21:21:00,102.07,102.105,102.07,102.105,49390057.0
2006-12-29 21:22:00,102.115,102.115,102.077,102.09,56481255.0
2006-12-29 21:23:00,102.1,102.107,102.1,102.107,8262207.0
2006-12-29 21:24:00,102.105,102.127,102.105,102.11,65700126.0
2006-12-29 21:25:00,102.125,102.135,102.09,102.135,19907781.0
2006-12-29 21:26:00,102.13,102.14,102.12,102.12,55688855.0
2006-12-29 21:27:00,102.105,102.12,102.105,102.12,71232833.0
2006-12-29 21:28:00,102.12,102.126,102.095,102.113,66062472.0
2006-12-29 21:29:00,102.115,102.115,102.09,102.09,42868206.0
2006-12-29 21:30:00,102.09,102.107,102.09,102.107,47604917.0
2006-12-29 21:31:00,102.115,102.115,102.102,102.107,16628662.0
2006-12-29 21:32:00,102.107,102.107,102.095,102.1,82725485.0
2006-12-29 21:33:00,102.105,102.12,102.105,102.105,48237610.0
2006-12-29 21:34:00,102.115,102.14,102.11,102.12,97315430.0
2006-12-29 21:35:00,102.125,102.13,102.11,102.12,45825528.0
2006-12-29 21:36:00,102.125,102.125,102.125,102.125,6761976.0
2006-12-29 21:37:00,102.125,102.135,102.125,102.135,2676650.0
2006-12-29 21:38:00,102.125,102.145,102.119,102.145,16727598.0
2006-12-29 21:39:00,102.138,102.138,102.125,102.125,18033016.0
2006-12-29 21:40:00,102.12,102.145,102.12,102.14,35408129.0
2006-12-29 21:41:00,102.135,102.145,102.13,102.145,41142335.0
2006-12-29 21:42:00,102.135,102.135,102.135,102.135,61470663.0
2006-12-29 21:43:00,102.14,102.14,102.078,102.078,73268373.0
2006-12-29 21:45:00,102.125,102.15,102.125,102.15,3614824.0
2006-12-29 21:46:00,102.147,102.15,102.128,102.15,45930127.0
2006-12-29 21:47:00,102.137,102.148,102.135,102.135,56399605.0
2006-12-29 21:48:00,102.135,102.163,102.105,102.105,45598256.0
2006-12-29 21:49:00,102.15,102.15,102.104,102.115,3545378.0
2006-12-29 21:50:00,102.11,102.125,102.107,102.125,55716175.0
2006-12-29 21:51:00,102.115,102.13,102.115,102.13,45458763.0
2006-12-29 21:52:00,102.135,102.155,102.135,102.15,84173984.0
2006-12-29 21:53:00,102.142,102.161,102.13,102.15,146071575.0
2006-12-29 21:54:00,102.145,102.16,102.145,102.16,18928613.0
2006-12-29 21:55:00,102.15,102.15,102.124,102.13,79325745.0
2006-12-29 21:56:00,102.153,102.153,102.14,102.14,84491215.0
2006-12-29 21:57:00,102.14,102.15,102.128,102.15,87197934.0
2006-12-29 21:58:00,102.145,102.165,102.145,102.165,1521195.0
2006-12-29 21:59:00,102.155,102.16,102.143,102.16,47435177.0
2006-12-29 22:00:00,102.158,102.158,102.112,102.112,55779682.0
2006-12-29 22:01:00,102.123,102.13,102.1,102.1,54455085.0
2006-12-29 22:02:00,102.115,102.14,102.115,102.14,21828969.0
2006-12-29 22:03:00,102.135,102.142,102.127,102.127,70922706.0
2006-12-29 22:04:00,102.13,102.144,102.13,102.14,91657875.0
2006-12-29 22:05:00,102.13,102.13,102.13,102.13,16113249.0
2006-12-29 22:06:00,102.14,102.14,102.119,102.12,106836604.0
2006-12-29 22:07:00,102.125,102.135,102.12,102.12,18160188.0
2006-12-29 22:08:00,102.115,102.13,102.112,102.13,67474051.0
2006-12-29 22:09:00,102.125,102.125,102.108,102.12,37866738.0
2006-12-29 22:10:00,102.125,102.128,102.125,102.125,17297006.0
2006-12-29 22:11:00,102.125,102.138,102.118,102.118,61300081.0
2006-12-29 22:12:00,102.12,102.136,102.11,102.113,52250437.0
2006-12-29 22:13:00,102.11,102.11,102.095,102.103,63511175.0
2006-12-29 22:14:00,102.11,102.11,102.1,102.1,17433218.0
2006-12-29 22:15:00,102.105,102.105,102.075,102.075,27095123.0
2006-12-29 22:16:00,102.08,102.112,102.075,102.112,47048765.0
2006-12-29 22:17:00,102.112,102.112,102.09,102.1,45547719.0
2006-12-29 22:18:00,102.095,102.105,102.08,102.08,59948697.0
2006-12-29 22:19:00,102.08,102.102,102.08,102.102,9425116.0
2006-12-29 22:20:00,102.1,102.1,102.08,102.08,37558581.0
2006-12-29 22:21:00,102.085,102.093,102.07,102.07,73723797.0
2006-12-29 22:23:00,102.07,102.07,102.045,102.045,39512661.0
2006-12-29 22:24:00,102.065,102.065,102.065,102.065,5507847.0
2006-12-29 22:25:00,102.055,102.055,102.025,102.035,45065410.0
2006-12-29 22:26:00,102.03,102.045,101.975,102.0,143557634.0
2006-12-29 22:27:00,102.0,102.01,101.93,101.997,84773738.0
2006-12-29 22:28:00,102.005,102.01,101.975,101.995,70490340.0
2006-12-29 22:29:00,101.988,102.014,101.958,102.01,93497076.0
2006-12-29 22:30:00,102.0,102.014,101.99,102.003,40521737.0
2006-12-29 22:31:00,102.005,102.02,101.995,102.02,42888602.0
2006-12-29 22:32:00,102.015,102.018,101.99,101.99,45122774.0
2006-12-29 22:33:00,101.995,102.01,101.995,102.01,5250591.0
2006-12-29 22:34:00,102.008,102.008,101.999,102.0,54245898.0
2006-12-29 22:35:00,102.01,102.023,101.995,102.015,89550168.0
2006-12-29 22:36:00,102.005,102.01,102.003,102.01,37140527.0
2006-12-29 22:37:00,102.02,102.02,102.015,102.015,11074377.0
2006-12-29 22:38:00,102.015,102.018,102.005,102.018,90375312.0
2006-12-29 22:39:00,102.012,102.04,102.012,102.04,31768453.0
2006-12-29 22:41:00,102.035,102.037,102.014,102.03,39220866.0
2006-12-29 22:42:00,102.025,102.036,102.015,102.035,74046493.0
2006-12-29 22:43:00,102.04,102.04,102.014,102.035,37062182.0
2006-12-29 22:44:00,102.03,102.033,102.01,102.03,25994766.0
2006-12-29 22:45:00,102.035,102.035,102.015,102.015,4883891.0
2006-12-29 22:46:00,102.015,102.023,102.015,102.02,34266915.0
2006-12-29 22:47:00,102.02,102.027,102.005,102.027,60389639.0
2006-12-29 22:48:00,102.04,102.041,101.985,102.04,59594397.0
2006-12-29 22:49:00,102.035,102.045,102.019,102.02,92498363.0
2006-12-29 22:50:00,102.02,102.045,102.02,102.045,84865594.0
2006-12-29 22:51:00,102.04,102.04,102.015,102.015,17938011.0
2006-12-29 22:52:00,102.01,102.025,102.01,102.025,45796321.0
2006-12-29 22:53:00,102.03,102.03,102.007,102.03,41602767.0
2006-12-29 22:54:00,102.03,102.03,102.01,102.025,39145175.0
2006-12-29 22:55:00,102.025,102.025,102.012,102.02,38873553.0
2006-12-29 22:56:00,102.015,102.015,101.985,102.01,76564200.0
2006-12-29 22:57:00,102.005,102.005,101.975,101.99,109957193.0
2006-12-29 22:58:00,101.995,102.013,101.995,102.013,8246978.0
2006-12-29 22:59:00,102.015,102.025,102.0,102.0,21608531.0
2006-12-29 23:00:00,101.995,102.02,101.995,102.02,21051709.0
2006-12-29 23:01:00,102.018,102.025,101.998,101.998,39586282.0
2006-12-29 23:02:00,102.007,102.06,102.005,102.045,168246137.0
2006-12-29 23:03:00,102.063,102.065,102.038,102.038,126393221.0
2006-12-29 23:04:00,102.04,102.065,102.04,102.06,54997424.0
2006-12-29 23:05:00,102.065,102.065,102.03,102.03,20007629.0
2006-12-29 23:06:00,102.03,102.048,102.03,102.045,79356617.0
2006-12-29 23:07:00,102.033,102.06,102.033,102.05,15208682.0
2006-12-29 23:08:00,102.058,102.092,102.058,102.082,49401219.0
2006-12-29 23:09:00,102.075,102.075,102.025,102.03,49997803.0
2006-12-29 23:10:00,102.04,102.055,102.03,102.03,99668574.0
2006-12-29 23:11:00,102.03,102.07,102.03,102.07,5461812.0
2006-12-29 23:12:00,102.065,102.09,102.065,102.08,58083604.0
2006-12-29 23:13:00,102.07,102.096,102.07,102.09,108903299.0
2006-12-29 23:14:00,102.09,102.12,102.09,102.105,66873584.0
2006-12-29 23:15:00,102.107,102.128,102.107,102.115,52690722.0
2006-12-29 23:16:00,102.11,102.14,102.078,102.115,80750341.0
2006-12-29 23:17:00,102.115,102.14,102.11,102.11,9075137.0
2006-12-29 23:18:00,102.1,102.118,102.1,102.11,56717838.0
2006-12-29 23:19:00,102.12,102.148,102.11,102.12,87253550.0
2006-12-29 23:20:00,102.115,102.115,102.094,102.1,36692083.0
2006-12-29 23:21:00,102.1,102.105,102.088,102.088,57602850.0
2007-01-02 09:55:00,102.085,102.085,101.915,101.928,57914313.0
2007-01-02 09:56:00,101.922,101.972,101.92,101.94,42135616.0
2007-01-02 09:57:00,101.962,101.98,101.943,101.945,171686081.0
2007-01-02 09:58:00,101.945,101.955,101.945,101.945,37037426.0
2007-01-02 09:59:00,101.94,101.97,101.93,101.95,201184407.0
2007-01-02 10:00:00,101.955,101.965,101.94,101.94,91901869.0
2007-01-02 10:01:00,101.945,101.955,101.93,101.935,83991692.0
2007-01-02 10:02:00,101.925,101.925,101.882,101.915,110078306.0
2007-01-02 10:03:00,101.915,101.93,101.875,101.915,109799814.0
2007-01-02 10:04:00,101.925,101.925,101.882,101.895,74280026.0
2007-01-02 10:05:00,101.905,101.919,101.885,101.885,59716085.0
2007-01-02 10:06:00,101.885,101.885,101.826,101.858,39685237.0
2007-01-02 10:07:00,101.87,101.885,101.855,101.885,107449084.0
2007-01-02 10:08:00,101.882,101.895,101.87,101.87,184557220.0
2007-01-02 10:09:00,101.875,101.89,101.81,101.81,38269373.0
2007-01-02 10:10:00,101.812,101.87,101.812,101.87,69587364.0
2007-01-02 10:11:00,101.875,101.89,101.857,101.89,77997939.0
2007-01-02 10:12:00,101.882,101.89,101.882,101.885,48751428.0
2007-01-02 10:13:00,101.89,101.89,101.84,101.84,67890585.0
2007-01-02 10:14:00,101.84,101.84,101.83,101.83,60582477.0
2007-01-02 10:15:00,101.822,101.845,101.82,101.84,54029069.0
2007-01-02 10:16:00,101.83,101.86,101.788,101.86,35003781.0
2007-01-02 10:17:00,101.855,101.855,101.825,101.85,30208516.0
2007-01-02 10:18:00,101.84,101.855,101.833,101.845,88529262.0
2007-01-02 10:19:00,101.845,101.855,101.825,101.84,70471765.0
2007-01-02 10:20:00,101.84,101.84,101.805,101.815,87061848.0
2007-01-02 10:21:00,101.812,101.835,101.812,101.815,55424857.0
2007-01-02 10:22:00,101.82,101.825,101.815,101.825,36660371.0
2007-01-02 10:23:00,101.82,101.848,101.799,101.848,71301851.0
2007-01-02 10:24:00,101.84,101.86,101.833,101.84,136439822.0
2007-01-02 10:25:00,101.853,101.865,101.835,101.845,104336127.0
2007-01-02 10:26:00,101.84,101.845,101.827,101.833,56159468.0
2007-01-02 10:27:00,101.835,101.837,101.801,101.83,125596715.0
2007-01-02 10:28:00,101.835,101.835,101.79,101.81,59330443.0
2007-01-02 10:29:00,101.792,101.807,101.788,101.805,180209193.0
2007-01-02 10:30:00,101.8,101.835,101.797,101.815,193991924.0
2007-01-02 10:31:00,101.82,101.83,101.777,101.825,54451443.0
2007-01-02 10:32:00,101.813,101.869,101.813,101.865,33064737.0
2007-01-02 10:33:00,101.865,101.878,101.84,101.843,80655678.0
2007-01-02 10:34:00,101.845,101.86,101.83,101.835,65421980.0
2007-01-02 10:35:00,101.828,101.84,101.82,101.832,76259486.0
2007-01-02 10:36:00,101.835,101.855,101.803,101.85,86807397.0
2007-01-02 10:37:00,101.845,101.846,101.828,101.845,34019695.0
2007-01-02 10:38:00,101.845,101.885,101.84,101.885,121203778.0
2007-01-02 10:39:00,101.885,101.897,101.835,101.875,345777185.0
2007-01-02 10:40:00,101.872,101.895,101.86,101.89,207535493.0
2007-01-02 10:41:00,101.883,101.9,101.868,101.9,600466043.0
2007-01-02 10:42:00,101.893,101.905,101.89,101.9,228686314.0
2007-01-02 10:43:00,101.91,101.91,101.85,101.89,155454496.0
2007-01-02 10:44:00,101.89,101.89,101.815,101.848,77406349.0
2007-01-02 10:45:00,101.86,101.875,101.853,101.875,324574075.0
2007-01-02 10:46:00,101.873,101.873,101.855,101.855,42626200.0
2007-01-02 10:47:00,101.855,101.9,101.855,101.9,69555724.0
2007-01-02 10:48:00,101.847,101.934,101.847,101.865,63345185.0
2007-01-02 10:49:00,101.905,101.935,101.875,101.905,391132208.0
2007-01-02 10:50:00,101.895,101.9,101.865,101.893,294288568.0
2007-01-02 10:51:00,101.895,101.9,101.834,101.834,286624556.0
2007-01-02 10:52:00,101.885,101.903,101.875,101.875,224892873.0
2007-01-02 10:53:00,101.89,101.902,101.884,101.893,134940161.0
2007-01-02 10:54:00,101.9,101.91,101.878,101.905,150026376.0
2007-01-02 10:55:00,101.9,101.935,101.898,101.91,499086771.0
2007-01-02 10:56:00,101.915,101.93,101.915,101.92,51343201.0
2007-01-02 10:57:00,101.94,101.94,101.85,101.86,99388735.0
2007-01-02 10:58:00,101.85,101.87,101.85,101.87,67229442.0
2007-01-02 10:59:00,101.87,101.879,101.828,101.86,143810343.0
2007-01-02 11:00:00,101.85,101.874,101.835,101.85,532763407.0
2007-01-02 11:01:00,101.85,101.871,101.841,101.867,122818552.0
2007-01-02 11:02:00,101.86,101.871,101.845,101.845,115898425.0
2007-01-02 11:03:00,101.85,101.87,101.847,101.865,94059978.0
2007-01-02 11:04:00,101.86,101.877,101.846,101.855,1581378254.0
2007-01-02 11:05:00,101.845,101.882,101.84,101.865,249846763.0
2007-01-02 11:06:00,101.85,101.853,101.835,101.835,362946046.0
2007-01-02 11:07:00,101.845,101.85,101.835,101.85,32032360.0
2007-01-02 11:08:00,101.855,101.865,101.802,101.802,543143777.0
2007-01-02 11:09:00,101.81,101.85,101.81,101.85,420663000.0
2007-01-02 11:10:00,101.85,101.85,101.815,101.85,147896018.0
2007-01-02 11:11:00,101.85,101.85,101.83,101.837,127673440.0
2007-01-02 11:12:00,101.835,101.839,101.805,101.805,175005901.0
2007-01-02 11:13:00,101.8,101.83,101.795,101.805,317499151.0
2007-01-02 11:14:00,101.805,101.82,101.795,101.795,151920237.0
2007-01-02 11:15:00,101.79,101.835,101.79,101.835,426852283.0
2007-01-02 11:16:00,101.835,101.859,101.835,101.85,87224271.0
2007-01-02 11:17:00,101.83,101.865,101.825,101.865,51036027.0
2007-01-02 11:18:00,101.865,101.895,101.865,101.875,62675184.0
2007-01-02 11:19:00,101.875,101.903,101.86,101.883,221607321.0
2007-01-02 11:20:00,101.89,101.89,101.865,101.87,249104875.0
2007-01-02 11:21:00,101.87,101.882,101.865,101.865,74374163.0
2007-01-02 11:22:00,101.865,101.88,101.81,101.865,246621639.0
2007-01-02 11:23:00,101.875,101.888,101.875,101.885,16179705.0
2007-01-02 11:24:00,101.885,101.91,101.88,101.91,190624183.0
2007-01-02 11:25:00,101.9,101.957,101.88,101.945,372770165.0
2007-01-02 11:26:00,101.96,101.995,101.895,101.995,96431072.0
2007-01-02 11:27:00,101.98,102.008,101.98,102.0,37901386.0
2007-01-02 11:28:00,101.99,101.99,101.925,101.985,190235409.0
2007-01-02 11:29:00,101.985,101.995,101.955,101.965,484638114.0
2007-01-02 11:30:00,101.98,101.995,101.92,101.995,232011975.0
2007-01-02 11:31:00,102.0,102.015,101.985,102.01,205710002.0
2007-01-02 11:32:00,102.0,102.04,101.99,102.04,111473365.0
2007-01-02 11:33:00,102.04,102.08,102.025,102.08,86772621.0
2007-01-02 11:34:00,102.08,102.08,102.05,102.053,58528862.0
2007-01-02 11:35:00,102.05,102.08,102.05,102.08,391183523.0
2007-01-02 11:36:00,102.09,102.09,102.065,102.08,53835114.0
2007-01-02 11:37:00,102.1,102.13,102.062,102.062,87192471.0
2007-01-02 11:38:00,102.065,102.08,102.05,102.08,15096767.0
2007-01-02 11:39:00,102.075,102.075,102.055,102.065,83228690.0
2007-01-02 11:40:00,102.07,102.085,102.065,102.08,69161889.0
2007-01-02 11:41:00,102.075,102.085,102.065,102.085,196599185.0
2007-01-02 11:42:00,102.075,102.075,102.027,102.055,152067089.0
2007-01-02 11:43:00,102.055,102.055,102.04,102.05,90563724.0
2007-01-02 11:44:00,102.045,102.049,102.025,102.025,114522384.0
2007-01-02 11:45:00,102.025,102.032,102.015,102.032,352933822.0
2007-01-02 11:46:00,102.04,102.042,102.017,102.025,280198944.0
2007-01-02 11:47:00,102.03,102.03,102.005,102.005,52193463.0
2007-01-02 11:48:00,102.01,102.035,102.0,102.025,30343280.0
2007-01-02 11:49:00,102.025,102.06,102.02,102.02,76005963.0
2007-01-02 11:50:00,102.025,102.025,101.983,101.992,543592530.0
2007-01-02 11:51:00,101.95,101.98,101.945,101.957,52803378.0
2007-01-02 11:52:00,101.955,101.96,101.937,101.945,29562070.0
2007-01-02 11:53:00,101.943,101.965,101.93,101.965,16638546.0
2007-01-02 11:54:00,101.963,101.963,101.935,101.945,72474588.0
2007-01-02 11:55:00,101.945,101.97,101.933,101.94,225931604.0
2007-01-02 11:56:00,101.94,101.971,101.915,101.915,89183718.0
2007-01-02 11:57:00,101.955,101.976,101.942,101.97,60321574.0
2007-01-02 11:58:00,101.965,101.985,101.945,101.945,169365000.0
2007-01-02 11:59:00,101.95,101.96,101.947,101.95,294510847.0
2007-01-02 12:00:00,101.95,101.959,101.935,101.935,608030015.0
2007-01-02 12:01:00,101.925,101.925,101.883,101.883,60087493.0
2007-01-02 12:02:00,101.91,101.925,101.892,101.892,197786114.0
2007-01-02 12:03:00,101.89,101.932,101.89,101.917,352658727.0
2007-01-02 12:04:00,101.923,101.923,101.885,101.895,167552727.0
2007-01-02 12:05:00,101.9,101.908,101.85,101.895,91780620.0
2007-01-02 12:06:00,101.885,101.893,101.855,101.87,719937347.0
2007-01-02 12:07:00,101.87,101.885,101.855,101.875,405665952.0
2007-01-02 12:08:00,101.875,101.905,101.86,101.905,25419142.0
2007-01-02 12:09:00,101.888,101.918,101.875,101.888,219498975.0
2007-01-02 12:10:00,101.895,101.905,101.875,101.893,506694663.0
2007-01-02 12:11:00,101.895,101.906,101.89,101.905,43653126.0
2007-01-02 12:12:00,101.887,101.894,101.865,101.865,234582968.0
2007-01-02 12:13:00,101.87,101.89,101.85,101.89,34125211.0
2007-01-02 12:14:00,101.89,101.907,101.875,101.9,235844664.0
2007-01-02 12:15:00,101.91,101.913,101.87,101.875,29277583.0
2007-01-02 12:16:00,101.88,101.89,101.859,101.875,61952528.0
2007-01-02 12:17:00,101.865,101.895,101.865,101.895,89752367.0
2007-01-02 12:18:00,101.885,101.938,101.87,101.885,450999546.0
2007-01-02 12:19:00,101.865,101.915,101.865,101.91,155689200.0
2007-01-02 12:20:00,101.91,101.91,101.872,101.895,44814325.0
2007-01-02 12:21:00,101.888,101.903,101.865,101.88,56837856.0
2007-01-02 12:22:00,101.89,101.92,101.89,101.905,23910381.0
2007-01-02 12:23:00,101.91,101.935,101.91,101.935,260663431.0
2007-01-02 12:24:00,101.92,101.94,101.905,101.905,76502144.0
2007-01-02 12:25:00,101.92,101.937,101.88,101.93,52965023.0
2007-01-02 12:26:00,101.922,101.945,101.92,101.92,48532866.0
2007-01-02 12:27:00,101.915,101.93,101.902,101.93,56986818.0
2007-01-02 12:28:00,101.93,101.93,101.89,101.903,84399311.0
2007-01-02 12:29:00,101.905,101.93,101.895,101.91,58421218.0
2007-01-02 12:30:00,101.915,101.915,101.88,101.88,334714994.0
2007-01-02 12:31:00,101.895,101.895,101.872,101.89,290694369.0
2007-01-02 12:32:00,101.895,101.895,101.855,101.855,102092664.0
2007-01-02 12:33:00,101.86,101.885,101.835,101.835,180944438.0
2007-01-02 12:34:00,101.84,101.84,101.82,101.825,98066283.0
2007-01-02 12:35:00,101.815,101.827,101.773,101.773,109115493.0
2007-01-02 12:36:00,101.78,101.784,101.755,101.755,64844266.0
2007-01-02 12:37:00,101.75,101.81,101.75,101.81,124768632.0
2007-01-02 12:38:00,101.813,101.825,101.785,101.785,394597834.0
2007-01-02 12:39:00,101.792,101.835,101.792,101.835,35462674.0
2007-01-02 12:40:00,101.83,101.875,101.775,101.847,103533032.0
2007-01-02 12:41:00,101.845,101.87,101.825,101.83,241299331.0
2007-01-02 12:42:00,101.84,101.885,101.84,101.87,617588990.0
2007-01-02 12:43:00,101.863,101.863,101.84,101.855,143242920.0
2007-01-02 12:44:00,101.86,101.877,101.85,101.855,250834314.0
2007-01-02 12:45:00,101.85,101.874,101.847,101.865,530026739.0
2007-01-02 12:46:00,101.87,101.87,101.838,101.862,504385417.0
2007-01-02 12:47:00,101.865,101.916,101.865,101.907,41375040.0
2007-01-02 12:48:00,101.9,101.92,101.89,101.91,51728506.0
2007-01-02 12:49:00,101.91,101.925,101.89,101.925,313059385.0
2007-01-02 12:50:00,101.925,101.995,101.925,101.95,13960033.0
2007-01-02 12:51:00,101.925,101.997,101.925,101.983,557885648.0
2007-01-02 12:52:00,101.99,102.007,101.98,101.99,813221426.0
2007-01-02 12:53:00,101.99,102.006,101.963,101.963,555213315.0
2007-01-02 12:54:00,101.96,101.97,101.93,101.93,76636313.0
2007-01-02 12:55:00,101.945,101.966,101.925,101.95,194244107.0
2007-01-02 12:56:00,101.95,102.015,101.95,102.0,360184862.0
2007-01-02 12:57:00,102.005,102.033,101.995,102.03,52754421.0
2007-01-02 12:58:00,102.015,102.03,101.995,102.03,369913932.0
2007-01-02 12:59:00,102.03,102.03,101.995,102.0,200141830.0
2007-01-02 13:00:00,102.005,102.025,101.965,102.02,54475023.0
2007-01-02 13:01:00,101.965,102.023,101.947,102.02,191529936.0
2007-01-02 13:02:00,102.02,102.033,102.01,102.01,187775871.0
2007-01-02 13:03:00,102.01,102.035,102.005,102.035,115994086.0
2007-01-02 13:04:00,102.03,102.03,101.99,102.02,235820521.0
2007-01-02 13:05:00,102.035,102.06,102.035,102.06,227439101.0
2007-01-02 13:06:00,102.055,102.055,102.025,102.05,319622070.0
2007-01-02 13:07:00,102.05,102.05,102.028,102.035,44478433.0
2007-01-02 13:08:00,102.035,102.075,102.035,102.038,238997608.0
2007-01-02 13:09:00,102.035,102.057,102.03,102.057,88410781.0
2007-01-02 13:10:00,102.06,102.075,102.06,102.06,64219788.0
2007-01-02 13:11:00,102.055,102.07,102.045,102.07,46201871.0
2007-01-02 13:12:00,102.065,102.075,102.023,102.06,225790745.0
2007-01-02 13:13:00,102.047,102.065,102.047,102.055,93163863.0
2007-01-02 13:14:00,102.055,102.08,102.012,102.05,475349981.0
2007-01-02 13:15:00,102.055,102.07,102.045,102.065,64674790.0
2007-01-02 13:16:00,102.06,102.087,102.023,102.075,258859137.0
2007-01-02 13:17:00,102.08,102.086,102.064,102.075,260779493.0
2007-01-02 13:18:00,102.062,102.079,102.055,102.065,282411892.0
2007-01-02 13:19:00,102.065,102.09,102.06,102.08,207975064.0
2007-01-02 13:20:00,102.07,102.095,102.067,102.07,64690449.0
2007-01-02 13:21:00,102.07,102.07,102.053,102.055,204436146.0
2007-01-02 13:22:00,102.055,102.085,102.007,102.07,62566708.0
2007-01-02 13:23:00,102.065,102.08,102.04,102.055,352163677.0
2007-01-02 13:24:00,102.053,102.06,102.038,102.038,62060942.0
2007-01-02 13:25:00,102.05,102.075,102.008,102.075,98885820.0
2007-01-02 13:26:00,102.073,102.11,102.073,102.08,65548142.0
2007-01-02 13:27:00,102.12,102.125,102.056,102.12,237767371.0
2007-01-02 13:28:00,102.118,102.138,102.1,102.12,71211096.0
2007-01-02 13:29:00,102.115,102.135,102.115,102.135,57723719.0
2007-01-02 13:30:00,102.14,102.15,102.12,102.125,94250839.0
2007-01-02 13:31:00,102.125,102.136,102.105,102.105,135431368.0
2007-01-02 13:32:00,102.095,102.105,102.095,102.105,102802332.0
2007-01-02 13:33:00,102.105,102.126,102.067,102.11,412463515.0
2007-01-02 13:34:00,102.115,102.118,102.095,102.095,80276271.0
2007-01-02 13:35:00,102.115,102.12,102.095,102.105,64427264.0
2007-01-02 13:36:00,102.11,102.11,102.086,102.093,90059762.0
2007-01-02 13:37:00,102.09,102.09,102.065,102.075,37137532.0
2007-01-02 13:38:00,102.053,102.075,102.05,102.05,75743918.0
2007-01-02 13:39:00,102.05,102.085,102.05,102.085,92378774.0
2007-01-02 13:40:00,102.08,102.108,102.065,102.108,142711609.0
2007-01-02 13:41:00,102.105,102.106,102.085,102.085,179862188.0
2007-01-02 13:42:00,102.087,102.1,102.083,102.09,53505379.0
2007-01-02 13:43:00,102.095,102.115,102.086,102.1,67230236.0
2007-01-02 13:44:00,102.105,102.113,102.105,102.11,101911885.0
2007-01-02 13:45:00,102.11,102.13,102.066,102.12,455023952.0
2007-01-02 13:46:00,102.12,102.12,102.08,102.08,631575889.0
2007-01-02 13:47:00,102.075,102.087,102.075,102.085,54127506.0
2007-01-02 13:48:00,102.09,102.1,102.07,102.1,94416433.0
2007-01-02 13:49:00,102.11,102.12,102.07,102.12,407179697.0
2007-01-02 13:50:00,102.105,102.12,102.103,102.12,235380533.0
2007-01-02 13:51:00,102.11,102.135,102.106,102.108,91462818.0
2007-01-02 13:52:00,102.12,102.14,102.07,102.14,133896498.0
2007-01-02 13:53:00,102.135,102.143,102.075,102.14,575043416.0
2007-01-02 13:54:00,102.14,102.14,102.068,102.098,170786209.0
2007-01-02 13:55:00,102.105,102.123,102.063,102.1,302586446.0
2007-01-02 13:56:00,102.127,102.145,102.091,102.135,263310023.0
2007-01-02 13:57:00,102.13,102.13,102.105,102.11,61219143.0
2007-01-02 13:58:00,102.115,102.14,102.065,102.14,443712016.0
2007-01-02 13:59:00,102.13,102.145,102.1,102.12,257338300.0
2007-01-02 14:00:00,102.135,102.139,102.081,102.135,212921754.0
2007-01-02 14:01:00,102.125,102.145,102.103,102.125,216388193.0
2007-01-02 14:02:00,102.07,102.139,102.07,102.11,238479631.0
2007-01-02 14:03:00,102.103,102.126,102.095,102.095,69654533.0
2007-01-02 14:04:00,102.088,102.115,102.054,102.093,1272147615.0
2007-01-02 14:05:00,102.078,102.11,102.044,102.075,186509739.0
2007-01-02 14:06:00,102.085,102.095,102.04,102.085,172763211.0
2007-01-02 14:07:00,102.085,102.096,102.065,102.065,163677168.0
2007-01-02 14:08:00,102.083,102.108,102.083,102.09,102628971.0
2007-01-02 14:09:00,102.09,102.1,102.09,102.09,55175537.0
2007-01-02 14:10:00,102.09,102.092,102.065,102.075,211679340.0
2007-01-02 14:11:00,102.065,102.066,102.018,102.06,154625456.0
2007-01-02 14:12:00,102.055,102.078,102.046,102.063,62186990.0
2007-01-02 14:13:00,102.06,102.065,102.027,102.027,71475706.0
2007-01-02 14:14:00,101.99,102.06,101.983,102.04,55724383.0
2007-01-02 14:15:00,102.045,102.054,102.001,102.037,361263753.0
2007-01-02 14:16:00,102.05,102.08,102.01,102.08,110741884.0
2007-01-02 14:17:00,102.08,102.08,102.051,102.055,45251549.0
2007-01-02 14:18:00,102.05,102.075,102.018,102.065,147462877.0
2007-01-02 14:19:00,102.055,102.075,102.045,102.065,109273355.0
2007-01-02 14:20:00,102.08,102.08,102.03,102.063,137471121.0
2007-01-02 14:21:00,102.075,102.085,102.05,102.085,91481842.0
2007-01-02 14:22:00,102.075,102.075,102.045,102.075,128207482.0
2007-01-02 14:23:00,102.075,102.103,102.065,102.075,76025427.0
2007-01-02 14:24:00,102.07,102.082,102.07,102.08,207422081.0
2007-01-02 14:25:00,102.085,102.098,102.085,102.095,77948771.0
2007-01-02 14:26:00,102.095,102.099,102.081,102.085,92275464.0
2007-01-02 14:27:00,102.095,102.115,102.051,102.095,41583492.0
2007-01-02 14:28:00,102.092,102.12,102.092,102.1,95594227.0
2007-01-02 14:29:00,102.095,102.145,102.095,102.115,100059099.0
2007-01-02 14:30:00,102.15,102.16,102.103,102.14,82258210.0
2007-01-02 14:31:00,102.14,102.15,102.14,102.145,66315561.0
2007-01-02 14:32:00,102.125,102.135,102.11,102.135,159166827.0
2007-01-02 14:33:00,102.14,102.165,102.097,102.15,48808453.0
2007-01-02 14:34:00,102.143,102.16,102.132,102.15,30723159.0
2007-01-02 14:35:00,102.145,102.16,102.145,102.145,20165804.0
2007-01-02 14:36:00,102.14,102.148,102.139,102.143,70105790.0
2007-01-02 14:37:00,102.15,102.156,102.132,102.135,86503170.0
2007-01-02 14:38:00,102.13,102.167,102.13,102.167,57132836.0
2007-01-02 14:39:00,102.165,102.165,102.14,102.14,49297165.0
2007-01-02 14:40:00,102.143,102.15,102.115,102.15,184878545.0
2007-01-02 14:41:00,102.143,102.16,102.14,102.14,117401767.0
2007-01-02 14:42:00,102.142,102.152,102.135,102.145,80267674.0
2007-01-02 14:43:00,102.1,102.155,102.1,102.145,135236803.0
2007-01-02 14:44:00,102.145,102.16,102.14,102.16,82984911.0
2007-01-02 14:45:00,102.145,102.168,102.135,102.15,24395318.0
2007-01-02 14:46:00,102.14,102.144,102.088,102.14,64933996.0
2007-01-02 14:47:00,102.14,102.155,102.125,102.125,116204408.0
2007-01-02 14:48:00,102.125,102.138,102.118,102.12,55262118.0
2007-01-02 14:49:00,102.12,102.14,102.113,102.115,87692524.0
2007-01-02 14:50:00,102.115,102.14,102.105,102.105,74603086.0
2007-01-02 14:51:00,102.105,102.133,102.05,102.065,30553917.0
2007-01-02 14:52:00,102.068,102.08,102.02,102.042,106433484.0
2007-01-02 14:53:00,102.05,102.06,102.022,102.032,73318894.0
2007-01-02 14:54:00,102.04,102.05,102.005,102.05,52706761.0
2007-01-02 14:55:00,102.05,102.07,102.03,102.06,76739444.0
2007-01-02 14:56:00,102.058,102.075,102.05,102.06,186425607.0
2007-01-02 14:57:00,102.025,102.07,102.025,102.07,188659435.0
2007-01-02 14:58:00,102.063,102.066,102.057,102.065,103066919.0
2007-01-02 14:59:00,102.07,102.07,102.057,102.065,78614291.0
2007-01-02 15:00:00,102.065,102.102,102.065,102.102,53603423.0
2007-01-02 15:01:00,102.07,102.125,102.07,102.103,30977778.0
2007-01-02 15:02:00,102.095,102.1,102.08,102.09,74193747.0
2007-01-02 15:03:00,102.095,102.14,102.075,102.11,77072832.0
2007-01-02 15:04:00,102.085,102.113,102.085,102.095,58560657.0
2007-01-02 15:05:00,102.095,102.1,102.086,102.1,71205479.0
2007-01-02 15:06:00,102.088,102.105,102.044,102.105,149748282.0
2007-01-02 15:07:00,102.105,102.14,102.1,102.14,88790972.0
2007-01-02 15:08:00,102.14,102.15,102.112,102.117,67110897.0
2007-01-02 15:09:00,102.123,102.147,102.12,102.147,33472190.0
2007-01-02 15:10:00,102.125,102.145,102.102,102.102,121945538.0
2007-01-02 15:11:00,102.113,102.126,102.085,102.117,35467209.0
2007-01-02 15:12:00,102.115,102.115,102.075,102.08,41710543.0
2007-01-02 15:13:00,102.08,102.105,102.025,102.07,103970472.0
2007-01-02 15:14:00,102.08,102.08,102.05,102.05,55059907.0
2007-01-02 15:15:00,102.045,102.079,102.045,102.065,23957338.0
2007-01-02 15:16:00,102.08,102.085,102.03,102.03,115952843.0
2007-01-02 15:17:00,102.03,102.04,102.0,102.01,46520171.0
2007-01-02 15:18:00,102.005,102.045,102.005,102.045,52180483.0
2007-01-02 15:19:00,102.02,102.02,101.99,102.005,50715537.0
2007-01-02 15:20:00,101.995,101.995,101.93,101.995,102685249.0
2007-01-02 15:21:00,102.0,102.005,101.97,101.977,42602861.0
2007-01-02 15:22:00,101.98,101.99,101.96,101.99,83452007.0
2007-01-02 15:23:00,102.0,102.014,101.99,101.995,112062448.0
2007-01-02 15:24:00,101.995,101.995,101.96,101.98,163938442.0
2007-01-02 15:25:00,101.985,102.003,101.95,101.98,130792394.0
2007-01-02 15:26:00,101.985,101.988,101.943,101.96,47122271.0
2007-01-02 15:27:00,101.965,101.995,101.96,101.975,93650156.0
2007-01-02 15:28:00,101.975,102.007,101.965,101.98,138980026.0
2007-01-02 15:29:00,101.98,102.027,101.98,102.0,21339688.0
2007-01-02 15:30:00,102.015,102.035,101.982,102.03,84193187.0
2007-01-02 15:31:00,102.007,102.043,101.976,102.03,69338504.0
2007-01-02 15:32:00,102.045,102.045,101.982,101.995,36834928.0
2007-01-02 15:33:00,101.985,102.055,101.985,101.99,176016083.0
2007-01-02 15:34:00,101.99,102.005,101.97,101.975,80312287.0
2007-01-02 15:35:00,101.98,102.015,101.968,101.988,42010359.0
2007-01-02 15:36:00,101.985,102.01,101.985,101.993,51152788.0
2007-01-02 15:37:00,102.0,102.0,101.98,101.99,89316131.0
2007-01-02 15:38:00,101.995,101.995,101.945,101.965,45311724.0
2007-01-02 15:39:00,101.97,101.97,101.95,101.965,99136805.0
2007-01-02 15:40:00,101.97,101.972,101.9,101.92,84773526.0
2007-01-02 15:41:00,101.91,101.932,101.903,101.925,78763126.0
2007-01-02 15:42:00,101.93,101.93,101.89,101.915,134218442.0
2007-01-02 15:43:00,101.91,101.91,101.86,101.88,109354332.0
2007-01-02 15:44:00,101.875,101.882,101.82,101.82,71969419.0
2007-01-02 15:45:00,101.812,101.875,101.812,101.855,110043123.0
2007-01-02 15:46:00,101.852,101.852,101.795,101.835,83482105.0
2007-01-02 15:47:00,101.83,101.865,101.83,101.855,86486201.0
2007-01-02 15:48:00,101.855,101.885,101.855,101.877,49701922.0
2007-01-02 15:49:00,101.875,101.89,101.87,101.885,40454700.0
2007-01-02 15:50:00,101.877,101.898,101.865,101.898,70611000.0
2007-01-02 15:51:00,101.895,101.905,101.88,101.895,190178447.0
2007-01-02 15:52:00,101.89,101.925,101.835,101.903,116625735.0
2007-01-02 15:53:00,101.903,101.924,101.885,101.91,31486804.0
2007-01-02 15:54:00,101.893,101.92,101.893,101.915,43852622.0
2007-01-02 15:55:00,101.895,101.922,101.885,101.92,116299128.0
2007-01-02 15:56:00,101.91,101.916,101.88,101.9,91725167.0
2007-01-02 15:57:00,101.885,101.915,101.885,101.895,75940059.0
2007-01-02 15:58:00,101.888,101.922,101.885,101.905,119631785.0
2007-01-02 15:59:00,101.9,101.912,101.898,101.9,82856750.0
2007-01-02 16:00:00,101.9,101.923,101.9,101.918,96356641.0
2007-01-02 16:01:00,101.905,101.925,101.905,101.925,54128145.0
2007-01-02 16:02:00,101.93,101.955,101.915,101.93,95451677.0
2007-01-02 16:03:00,101.915,101.955,101.915,101.93,57625364.0
2007-01-02 16:04:00,101.91,101.945,101.91,101.945,96754804.0
2007-01-02 16:05:00,101.95,101.95,101.915,101.935,114201094.0
2007-01-02 16:06:00,101.94,101.94,101.845,101.89,208498696.0
2007-01-02 16:07:00,101.88,101.897,101.875,101.875,90068321.0
2007-01-02 16:08:00,101.88,101.897,101.88,101.897,43559777.0
2007-01-02 16:09:00,101.895,101.895,101.873,101.882,131279944.0
2007-01-02 16:10:00,101.88,101.9,101.87,101.87,119911631.0
2007-01-02 16:11:00,101.875,101.9,101.875,101.893,58747329.0
2007-01-02 16:12:00,101.902,101.902,101.873,101.885,213120091.0
2007-01-02 16:13:00,101.888,101.888,101.843,101.85,46087422.0
2007-01-02 16:14:00,101.86,101.875,101.858,101.875,102234464.0
2007-01-02 16:15:00,101.873,101.885,101.851,101.875,98142466.0
2007-01-02 16:16:00,101.87,101.87,101.805,101.83,54886475.0
2007-01-02 16:17:00,101.822,101.857,101.813,101.857,53572332.0
2007-01-02 16:18:00,101.84,101.86,101.82,101.837,199052284.0
2007-01-02 16:19:00,101.842,101.873,101.842,101.873,125509163.0
2007-01-02 16:20:00,101.87,101.882,101.862,101.87,94202950.0
2007-01-02 16:21:00,101.825,101.895,101.825,101.885,59381582.0
2007-01-02 16:22:00,101.895,101.915,101.885,101.885,38617370.0
2007-01-02 16:23:00,101.9,101.92,101.88,101.903,66043380.0
2007-01-02 16:24:00,101.905,101.925,101.9,101.925,83289966.0
2007-01-02 16:25:00,101.912,101.921,101.872,101.902,66490812.0
2007-01-02 16:26:00,101.895,101.955,101.855,101.93,219776774.0
2007-01-02 16:27:00,101.945,101.945,101.91,101.91,22182602.0
2007-01-02 16:28:00,101.912,101.965,101.912,101.965,148288523.0
2007-01-02 16:29:00,101.97,102.055,101.97,102.055,35739787.0
2007-01-02 16:30:00,102.05,102.06,102.01,102.01,94398804.0
2007-01-02 16:31:00,102.02,102.02,101.985,102.0,26011985.0
2007-01-02 16:32:00,101.988,102.005,101.988,101.99,70230593.0
2007-01-02 16:33:00,101.975,101.99,101.96,101.985,71675223.0
2007-01-02 16:34:00,102.0,102.017,101.98,102.0,61914158.0
2007-01-02 16:35:00,102.003,102.01,101.99,102.01,29902837.0
2007-01-02 16:36:00,102.005,102.015,101.995,101.995,63224757.0
2007-01-02 16:37:00,102.015,102.03,102.012,102.03,41650647.0
2007-01-02 16:38:00,102.035,102.035,101.987,102.005,73212586.0
2007-01-02 16:39:00,102.005,102.019,102.005,102.015,156372128.0
2007-01-02 16:40:00,102.013,102.013,101.975,101.975,142183522.0
2007-01-02 16:41:00,101.97,102.0,101.97,102.0,62905085.0
2007-01-02 16:42:00,101.993,101.993,101.97,101.97,67046911.0
2007-01-02 16:43:00,101.96,101.99,101.95,101.95,118850796.0
2007-01-02 16:44:00,101.945,101.955,101.94,101.94,83285571.0
2007-01-02 16:45:00,101.95,101.965,101.95,101.965,92907001.0
2007-01-02 16:46:00,101.96,101.988,101.96,101.97,31116253.0
2007-01-02 16:47:00,101.99,101.99,101.968,101.968,52220713.0
2007-01-02 16:48:00,101.97,101.97,101.945,101.96,55365919.0
2007-01-02 16:49:00,101.955,101.97,101.952,101.97,48813982.0
2007-01-02 16:50:00,101.96,101.985,101.95,101.967,290479045.0
2007-01-02 16:51:00,101.97,101.975,101.95,101.975,133163874.0
2007-01-02 16:52:00,101.98,101.991,101.98,101.985,100336298.0
2007-01-02 16:53:00,101.98,101.988,101.977,101.985,80753890.0
2007-01-02 16:54:00,101.99,101.997,101.975,101.975,42394970.0
2007-01-02 16:55:00,101.98,101.99,101.965,101.99,33865818.0
2007-01-02 16:56:00,101.97,101.97,101.915,101.915,41344884.0
2007-01-02 16:57:00,101.955,101.955,101.92,101.927,91254093.0
2007-01-02 16:58:00,101.93,101.97,101.93,101.945,104248409.0
2007-01-02 16:59:00,101.965,101.965,101.935,101.96,31391095.0
2007-01-02 17:00:00,101.953,101.98,101.945,101.98,73400311.0
2007-01-02 17:01:00,101.98,102.005,101.96,101.99,21551767.0
2007-01-02 17:02:00,101.985,102.025,101.985,102.02,58136437.0
2007-01-02 17:03:00,102.025,102.047,102.015,102.025,39792785.0
2007-01-02 17:04:00,102.027,102.055,102.015,102.05,60845433.0
2007-01-02 17:05:00,102.043,102.065,102.015,102.015,106829117.0
2007-01-02 17:06:00,102.045,102.07,102.008,102.017,86154544.0
2007-01-02 17:07:00,102.037,102.065,102.002,102.025,33938309.0
2007-01-02 17:08:00,102.013,102.055,102.013,102.055,127700340.0
2007-01-02 17:09:00,102.055,102.07,102.035,102.035,144759994.0
2007-01-02 17:10:00,102.04,102.045,102.02,102.02,27947669.0
2007-01-02 17:11:00,102.015,102.035,102.015,102.02,121786299.0
2007-01-02 17:12:00,102.005,102.06,102.005,102.05,55235858.0
2007-01-02 17:13:00,102.04,102.04,102.01,102.01,69059314.0
2007-01-02 17:14:00,102.02,102.05,101.983,102.03,95442464.0
2007-01-02 17:15:00,102.025,102.08,102.025,102.05,118933163.0
2007-01-02 17:16:00,102.06,102.073,102.055,102.055,24386792.0
2007-01-02 17:17:00,102.045,102.055,102.015,102.04,62643382.0
2007-01-02 17:18:00,102.035,102.035,102.016,102.03,102112806.0
2007-01-02 17:19:00,102.035,102.035,102.02,102.025,89066111.0
2007-01-02 17:20:00,102.02,102.02,102.0,102.0,67517865.0
2007-01-02 17:21:00,101.985,102.016,101.985,101.995,78126981.0
2007-01-02 17:22:00,101.992,101.992,101.955,101.955,46658343.0
2007-01-02 17:23:00,101.98,102.01,101.98,101.987,128759884.0
2007-01-02 17:24:00,101.99,102.005,101.99,101.995,81821457.0
2007-01-02 17:25:00,101.99,102.005,101.99,101.995,63184465.0
2007-01-02 17:26:00,102.0,102.01,101.965,101.965,103882855.0
2007-01-02 17:27:00,101.965,101.98,101.965,101.977,126687821.0
2007-01-02 17:28:00,101.975,102.003,101.973,101.985,68751712.0
2007-01-02 17:29:00,101.99,102.0,101.97,101.97,29739272.0
2007-01-02 17:30:00,101.97,101.995,101.97,101.98,62012127.0
2007-01-02 17:31:00,101.977,102.02,101.975,101.99,114386517.0
2007-01-02 17:32:00,101.98,101.995,101.98,101.98,98733055.0
2007-01-02 17:33:00,101.985,101.99,101.97,101.97,80243583.0
2007-01-02 17:34:00,101.97,102.008,101.94,101.98,61375010.0
2007-01-02 17:35:00,101.97,101.976,101.952,101.97,61888554.0
2007-01-02 17:36:00,101.97,101.97,101.943,101.96,76991305.0
2007-01-02 17:37:00,101.975,101.975,101.96,101.963,55228278.0
2007-01-02 17:38:00,101.97,101.97,101.945,101.945,104412875.0
2007-01-02 17:39:00,101.95,101.952,101.908,101.95,139384661.0
2007-01-02 17:40:00,101.97,101.97,101.896,101.953,45245245.0
2007-01-02 17:41:00,101.942,101.96,101.938,101.945,38204311.0
2007-01-02 17:42:00,101.942,101.942,101.928,101.928,113464449.0
2007-01-02 17:43:00,101.923,101.923,101.888,101.91,46979347.0
2007-01-02 17:44:00,101.915,101.932,101.895,101.932,76519835.0
2007-01-02 17:45:00,101.935,101.94,101.89,101.93,44933692.0
2007-01-02 17:46:00,101.95,101.95,101.91,101.935,111160666.0
2007-01-02 17:47:00,101.925,101.935,101.907,101.92,96368147.0
2007-01-02 17:48:00,101.915,101.93,101.898,101.898,49517063.0
2007-01-02 17:49:00,101.905,101.933,101.895,101.933,117289941.0
2007-01-02 17:50:00,101.925,101.943,101.92,101.94,34644597.0
2007-01-02 17:51:00,101.935,101.935,101.92,101.93,95592367.0
2007-01-02 17:52:00,101.93,101.945,101.917,101.917,82380988.0
2007-01-02 17:53:00,101.925,101.942,101.915,101.917,69543986.0
2007-01-02 17:54:00,101.93,101.93,101.904,101.925,72940083.0
2007-01-02 17:55:00,101.92,101.933,101.913,101.922,160205249.0
2007-01-02 17:56:00,101.91,101.94,101.91,101.913,108168171.0
2007-01-02 17:57:00,101.91,101.925,101.91,101.925,84374291.0
2007-01-02 17:58:00,101.935,101.945,101.92,101.92,55476962.0
2007-01-02 17:59:00,101.915,101.95,101.9,101.925,55525157.0
2007-01-02 18:00:00,101.93,101.94,101.91,101.925,40982351.0
2007-01-02 18:01:00,101.93,101.94,101.9,101.93,69181960.0
2007-01-02 18:02:00,101.93,101.933,101.874,101.91,103677141.0
2007-01-02 18:03:00,101.915,101.925,101.912,101.922,123871012.0
2007-01-02 18:04:00,101.93,101.93,101.903,101.925,98607017.0
2007-01-02 18:05:00,101.92,101.932,101.895,101.922,74461991.0
2007-01-02 18:06:00,101.925,101.936,101.91,101.91,62468773.0
2007-01-02 18:07:00,101.91,101.912,101.885,101.892,85538333.0
2007-01-02 18:08:00,101.89,101.912,101.89,101.902,133315254.0
2007-01-02 18:09:00,101.91,101.91,101.87,101.87,69472022.0
2007-01-02 18:10:00,101.867,101.889,101.855,101.875,115436997.0
2007-01-02 18:11:00,101.865,101.877,101.845,101.865,154750530.0
2007-01-02 18:12:00,101.875,101.875,101.84,101.865,118020180.0
2007-01-02 18:13:00,101.863,101.863,101.833,101.85,121495535.0
2007-01-02 18:14:00,101.855,101.855,101.805,101.82,128283972.0
2007-01-02 18:15:00,101.815,101.865,101.81,101.83,36704347.0
2007-01-02 18:16:00,101.835,101.85,101.832,101.845,29592307.0
2007-01-02 18:17:00,101.835,101.85,101.83,101.83,131696170.0
2007-01-02 18:18:00,101.83,101.83,101.805,101.825,159115059.0
2007-01-02 18:19:00,101.835,101.855,101.813,101.82,167214343.0
2007-01-02 18:20:00,101.825,101.855,101.825,101.84,68155699.0
2007-01-02 18:21:00,101.845,101.87,101.835,101.87,60677565.0
2007-01-02 18:22:00,101.87,101.87,101.855,101.86,102118025.0
2007-01-02 18:23:00,101.875,101.891,101.849,101.89,38524311.0
2007-01-02 18:24:00,101.865,101.885,101.865,101.885,163553698.0
2007-01-02 18:25:00,101.87,101.89,101.845,101.87,94533791.0
2007-01-02 18:26:00,101.87,101.881,101.86,101.88,50076774.0
2007-01-02 18:27:00,101.882,101.897,101.857,101.88,61918998.0
2007-01-02 18:28:00,101.87,101.895,101.87,101.89,57078283.0
2007-01-02 18:29:00,101.89,101.898,101.885,101.89,106478135.0
2007-01-02 18:30:00,101.9,101.9,101.88,101.89,34690168.0
2007-01-02 18:31:00,101.89,101.89,101.864,101.885,24038329.0
2007-01-02 18:32:00,101.885,101.899,101.885,101.893,95704737.0
2007-01-02 18:33:00,101.885,101.91,101.885,101.89,103431018.0
2007-01-02 18:34:00,101.885,101.905,101.873,101.873,23159060.0
2007-01-02 18:35:00,101.893,101.903,101.893,101.895,70295340.0
2007-01-02 18:36:00,101.9,101.91,101.9,101.91,95868839.0
2007-01-02 18:37:00,101.92,101.92,101.903,101.915,68813115.0
2007-01-02 18:38:00,101.905,101.915,101.904,101.91,128658292.0
2007-01-02 18:39:00,101.928,101.945,101.9,101.925,214773517.0
2007-01-02 18:40:00,101.925,101.925,101.918,101.92,56758773.0
2007-01-02 18:41:00,101.925,101.945,101.92,101.94,179848780.0
2007-01-02 18:42:00,101.932,101.935,101.92,101.92,65611999.0
2007-01-02 18:43:00,101.925,101.933,101.923,101.928,24647790.0
2007-01-02 18:44:00,101.92,101.935,101.918,101.927,130649824.0
2007-01-02 18:45:00,101.93,101.935,101.91,101.935,86455692.0
2007-01-02 18:46:00,101.935,101.95,101.919,101.935,62028563.0
2007-01-02 18:47:00,101.933,101.956,101.916,101.925,98190145.0
2007-01-02 18:48:00,101.935,101.935,101.92,101.93,114937203.0
2007-01-02 18:49:00,101.93,101.93,101.88,101.88,50761337.0
2007-01-02 18:50:00,101.91,101.955,101.91,101.927,76292262.0
2007-01-02 18:51:00,101.93,101.965,101.92,101.92,148949440.0
2007-01-02 18:52:00,101.92,101.935,101.92,101.935,55465904.0
2007-01-02 18:53:00,101.94,101.94,101.922,101.925,88245305.0
2007-01-02 18:54:00,101.935,101.941,101.91,101.92,133158859.0
2007-01-02 18:55:00,101.91,101.922,101.905,101.922,76577869.0
2007-01-02 18:56:00,101.925,101.935,101.903,101.935,31820905.0
2007-01-02 18:57:00,101.932,101.95,101.926,101.95,143181973.0
2007-01-02 18:58:00,101.945,102.0,101.941,102.0,64983182.0
2007-01-02 18:59:00,102.005,102.01,101.95,102.01,113378607.0
2007-01-02 19:00:00,102.005,102.005,101.975,101.983,80896283.0
2007-01-02 19:01:00,101.995,101.995,101.97,101.99,88108573.0
2007-01-02 19:02:00,101.99,102.003,101.944,101.985,110909775.0
2007-01-02 19:03:00,101.985,101.997,101.982,101.99,144346005.0
2007-01-02 19:04:00,101.98,102.008,101.973,101.993,193389176.0
2007-01-02 19:05:00,101.995,102.004,101.995,102.003,87642725.0
2007-01-02 19:06:00,102.0,102.0,101.98,101.993,80480847.0
2007-01-02 19:07:00,101.995,102.002,101.98,101.985,70610989.0
2007-01-02 19:08:00,101.995,101.995,101.952,101.96,86695703.0
2007-01-02 19:09:00,101.97,101.97,101.956,101.96,90457706.0
2007-01-02 19:10:00,101.96,101.96,101.953,101.955,69925319.0
2007-01-02 19:11:00,101.945,101.974,101.915,101.942,84400343.0
2007-01-02 19:12:00,101.943,101.972,101.943,101.965,118908017.0
2007-01-02 19:13:00,101.975,101.978,101.93,101.93,65361403.0
2007-01-02 19:14:00,101.945,101.945,101.925,101.93,69875085.0
2007-01-02 19:15:00,101.935,101.965,101.93,101.965,11756802.0
2007-01-02 19:16:00,101.965,101.965,101.95,101.955,63970922.0
2007-01-02 19:17:00,101.953,101.96,101.953,101.955,53982553.0
2007-01-02 19:18:00,101.955,101.955,101.93,101.955,78772389.0
2007-01-02 19:19:00,101.96,101.96,101.927,101.948,78745038.0
2007-01-02 19:20:00,101.945,101.955,101.94,101.95,96588115.0
2007-01-02 19:21:00,101.937,101.956,101.936,101.952,134578061.0
2007-01-02 19:22:00,101.95,101.963,101.95,101.955,90098960.0
2007-01-02 19:23:00,101.955,101.963,101.95,101.95,27236186.0
2007-01-02 19:24:00,101.95,101.96,101.933,101.943,62330001.0
2007-01-02 19:25:00,101.94,101.955,101.94,101.955,57263359.0
2007-01-02 19:26:00,101.945,101.955,101.94,101.94,51552863.0
2007-01-02 19:27:00,101.95,101.953,101.93,101.953,68229935.0
2007-01-02 19:28:00,101.955,101.957,101.935,101.957,115992889.0
2007-01-02 19:29:00,101.95,101.961,101.927,101.93,82165586.0
2007-01-02 19:30:00,101.93,101.985,101.93,101.96,86334296.0
2007-01-02 19:31:00,101.973,102.0,101.97,102.0,72145743.0
2007-01-02 19:32:00,102.005,102.015,101.96,102.01,50837459.0
2007-01-02 19:33:00,102.01,102.01,101.99,101.99,110765283.0
2007-01-02 19:34:00,101.995,101.998,101.975,101.985,127709749.0
2007-01-02 19:35:00,101.985,101.993,101.981,101.99,59710311.0
2007-01-02 19:36:00,101.983,101.985,101.98,101.983,56387253.0
2007-01-02 19:37:00,101.98,101.987,101.972,101.987,111372806.0
2007-01-02 19:38:00,101.985,101.985,101.965,101.985,68034994.0
2007-01-02 19:39:00,101.975,101.985,101.965,101.965,167912041.0
2007-01-02 19:40:00,101.965,101.974,101.934,101.97,61314369.0
2007-01-02 19:41:00,101.965,101.965,101.93,101.945,92534973.0
2007-01-02 19:42:00,101.945,101.949,101.93,101.93,77717375.0
2007-01-02 19:43:00,101.935,101.935,101.915,101.915,23901475.0
2007-01-02 19:44:00,101.925,101.965,101.925,101.965,49566605.0
2007-01-02 19:45:00,101.965,101.965,101.945,101.955,109243406.0
2007-01-02 19:46:00,101.955,101.955,101.943,101.95,110358203.0
2007-01-02 19:47:00,101.95,101.961,101.95,101.955,183591179.0
2007-01-02 19:48:00,101.96,101.961,101.945,101.953,96860554.0
2007-01-02 19:49:00,101.96,101.96,101.94,101.94,58944941.0
2007-01-02 19:50:00,101.94,101.963,101.939,101.95,90832687.0
2007-01-02 19:51:00,101.96,101.96,101.925,101.925,34471939.0
2007-01-02 19:52:00,101.92,101.951,101.905,101.905,124061205.0
2007-01-02 19:53:00,101.945,101.948,101.933,101.943,55380650.0
2007-01-02 19:54:00,101.945,101.95,101.94,101.943,32645982.0
2007-01-02 19:55:00,101.945,101.945,101.925,101.925,102141695.0
2007-01-02 19:56:00,101.925,101.933,101.92,101.933,111504444.0
2007-01-02 19:57:00,101.935,101.945,101.924,101.935,56849575.0
2007-01-02 19:58:00,101.92,101.933,101.88,101.88,206317540.0
2007-01-02 19:59:00,101.89,101.915,101.875,101.89,20215394.0
2007-01-02 20:00:00,101.88,101.902,101.875,101.885,118157382.0
2007-01-02 20:01:00,101.935,101.935,101.866,101.93,62235238.0
2007-01-02 20:02:00,101.925,101.925,101.905,101.905,55186816.0
2007-01-02 20:03:00,101.898,101.93,101.898,101.93,113488695.0
2007-01-02 20:04:00,101.902,101.94,101.902,101.92,55415907.0
2007-01-02 20:05:00,101.915,101.915,101.895,101.895,76406498.0
2007-01-02 20:06:00,101.895,101.923,101.895,101.9,63436088.0
2007-01-02 20:07:00,101.9,101.921,101.885,101.915,68188216.0
2007-01-02 20:08:00,101.925,101.925,101.88,101.915,50867619.0
2007-01-02 20:09:00,101.875,101.945,101.875,101.923,68452610.0
2007-01-02 20:10:00,101.922,101.931,101.92,101.92,47468495.0
2007-01-02 20:11:00,101.915,101.916,101.905,101.905,16015123.0
2007-01-02 20:12:00,101.9,101.93,101.9,101.93,142017166.0
2007-01-02 20:13:00,101.925,101.94,101.915,101.925,131157479.0
2007-01-02 20:14:00,101.92,101.94,101.915,101.94,116432979.0
2007-01-02 20:15:00,101.935,101.94,101.93,101.94,34904909.0
2007-01-02 20:16:00,101.937,101.95,101.897,101.935,32989299.0
2007-01-02 20:17:00,101.94,101.96,101.937,101.94,73829503.0
2007-01-02 20:18:00,101.95,101.965,101.95,101.955,77800148.0
2007-01-02 20:19:00,101.95,101.962,101.906,101.945,135208606.0
2007-01-02 20:20:00,101.945,101.945,101.92,101.92,5609002.0
2007-01-02 20:21:00,101.915,101.958,101.915,101.945,48625629.0
2007-01-02 20:22:00,101.937,101.958,101.935,101.94,31479523.0
2007-01-02 20:23:00,101.945,101.955,101.94,101.942,124414541.0
2007-01-02 20:24:00,101.945,101.945,101.935,101.935,15051028.0
2007-01-02 20:25:00,101.935,101.96,101.917,101.96,59916725.0
2007-01-02 20:26:00,101.96,101.967,101.91,101.91,60110251.0
2007-01-02 20:27:00,101.91,101.922,101.88,101.922,108032087.0
2007-01-02 20:28:00,101.923,101.94,101.918,101.94,74851300.0
2007-01-02 20:29:00,101.93,101.943,101.912,101.923,40915460.0
2007-01-02 20:30:00,101.91,101.935,101.91,101.935,78374545.0
2007-01-02 20:32:00,101.932,101.933,101.91,101.93,43260455.0
2007-01-02 20:33:00,101.917,101.94,101.917,101.935,39924965.0
2007-01-02 20:34:00,101.94,101.94,101.922,101.935,89423755.0
2007-01-02 20:35:00,101.925,101.93,101.913,101.925,63565779.0
2007-01-02 20:36:00,101.92,101.923,101.91,101.91,120657849.0
2007-01-02 20:37:00,101.91,101.93,101.91,101.925,82042636.0
2007-01-02 20:38:00,101.91,101.92,101.91,101.912,70816666.0
2007-01-02 20:39:00,101.915,101.935,101.91,101.935,44997592.0
2007-01-02 20:40:00,101.925,101.931,101.915,101.915,35284651.0
2007-01-02 20:41:00,101.908,101.944,101.908,101.938,47128132.0
2007-01-02 20:42:00,101.945,101.955,101.932,101.945,48992394.0
2007-01-02 20:43:00,101.943,101.943,101.925,101.94,36178330.0
2007-01-02 20:44:00,101.935,101.949,101.92,101.92,75090695.0
2007-01-02 20:45:00,101.935,101.955,101.935,101.937,62472766.0
2007-01-02 20:46:00,101.927,101.945,101.908,101.94,48465619.0
2007-01-02 20:47:00,101.93,101.955,101.92,101.94,138227644.0
2007-01-02 20:48:00,101.955,101.955,101.935,101.935,3924134.0
2007-01-02 20:49:00,101.94,101.95,101.937,101.937,30088980.0
2007-01-02 20:50:00,101.935,101.95,101.925,101.93,65422932.0
2007-01-02 20:51:00,101.93,101.939,101.918,101.92,65705548.0
2007-01-02 20:52:00,101.95,101.95,101.935,101.94,43441303.0
2007-01-02 20:53:00,101.935,101.955,101.935,101.935,85804662.0
2007-01-02 20:54:00,101.93,101.94,101.93,101.933,100187719.0
2007-01-02 20:55:00,101.93,101.975,101.93,101.943,95723722.0
2007-01-02 20:56:00,101.95,101.956,101.914,101.928,34809167.0
2007-01-02 20:57:00,101.93,101.943,101.93,101.943,158134411.0
2007-01-02 20:58:00,101.955,101.975,101.945,101.945,161953134.0
2007-01-02 20:59:00,101.945,101.956,101.937,101.95,75742454.0
2007-01-02 21:00:00,101.955,101.955,101.955,101.955,13156900.0
2007-01-02 21:01:00,101.945,101.983,101.945,101.97,69420506.0
2007-01-02 21:02:00,101.97,101.993,101.97,101.98,75385559.0
2007-01-02 21:03:00,101.98,102.0,101.95,101.985,39426269.0
2007-01-02 21:04:00,101.985,101.985,101.965,101.975,151492986.0
2007-01-02 21:05:00,101.985,101.985,101.97,101.97,53580400.0
2007-01-02 21:06:00,101.975,101.98,101.96,101.96,99017801.0
2007-01-02 21:07:00,101.97,101.97,101.94,101.965,74401028.0
2007-01-02 21:08:00,101.975,101.995,101.973,101.973,51013879.0
2007-01-02 21:09:00,101.99,101.995,101.935,101.97,102959532.0
2007-01-02 21:10:00,101.975,101.985,101.975,101.975,60252485.0
2007-01-02 21:12:00,101.98,101.98,101.935,101.943,80645211.0
2007-01-02 21:13:00,101.937,101.95,101.937,101.943,71646236.0
2007-01-02 21:14:00,101.945,101.97,101.945,101.965,62319759.0
2007-01-02 21:15:00,101.96,101.975,101.957,101.96,64696999.0
2007-01-02 21:16:00,101.945,101.985,101.945,101.97,120490042.0
2007-01-02 21:17:00,101.975,101.98,101.975,101.98,64028269.0
2007-01-02 21:18:00,101.973,101.975,101.972,101.975,86427707.0
2007-01-02 21:19:00,101.97,101.98,101.965,101.965,168021388.0
2007-01-02 21:20:00,101.962,101.971,101.95,101.97,70724014.0
2007-01-02 21:21:00,101.97,101.97,101.943,101.965,66791094.0
2007-01-02 21:22:00,101.965,101.965,101.938,101.955,73587389.0
2007-01-02 21:23:00,101.96,101.98,101.96,101.98,27399690.0
2007-01-02 21:24:00,101.975,101.979,101.97,101.97,43750029.0
2007-01-02 21:25:00,101.968,101.968,101.933,101.933,48359186.0
2007-01-02 21:26:00,101.935,101.968,101.935,101.95,83191140.0
2007-01-02 21:27:00,101.943,101.98,101.943,101.98,199554045.0
2007-01-02 21:28:00,101.975,101.975,101.96,101.97,35871598.0
2007-01-02 21:29:00,101.955,101.985,101.955,101.985,58558453.0
2007-01-02 21:30:00,101.985,101.986,101.973,101.98,43511068.0
2007-01-02 21:31:00,101.98,102.008,101.98,102.005,93730173.0
2007-01-02 21:32:00,102.012,102.022,102.004,102.015,134267370.0
2007-01-02 21:33:00,102.012,102.024,102.012,102.02,39314718.0
2007-01-02 21:34:00,102.017,102.04,102.01,102.035,60538603.0
2007-01-02 21:35:00,102.035,102.035,101.987,102.015,70994571.0
2007-01-02 21:36:00,102.01,102.03,102.008,102.03,68443389.0
2007-01-02 21:37:00,102.03,102.03,102.005,102.01,73487305.0
2007-01-02 21:38:00,102.015,102.02,102.01,102.015,36070518.0
2007-01-02 21:39:00,102.005,102.021,101.965,102.005,125564755.0
2007-01-02 21:40:00,101.997,102.03,101.966,102.03,82740019.0
2007-01-02 21:41:00,102.02,102.04,102.005,102.035,53533738.0
2007-01-02 21:43:00,102.045,102.05,102.042,102.042,42763256.0
2007-01-02 21:44:00,102.045,102.054,102.045,102.045,66370159.0
2007-01-02 21:45:00,102.03,102.045,101.972,102.01,49814337.0
2007-01-02 21:46:00,102.015,102.023,101.968,102.02,89136022.0
2007-01-02 21:47:00,101.98,102.029,101.98,102.02,73910287.0
2007-01-02 21:48:00,102.015,102.025,101.978,102.008,60511865.0
2007-01-02 21:49:00,102.003,102.022,101.973,101.995,105947783.0
2007-01-02 21:50:00,102.005,102.013,102.005,102.013,77807119.0
2007-01-02 21:51:00,102.013,102.02,102.01,102.02,87900455.0
2007-01-02 21:52:00,102.01,102.011,101.998,102.01,58084677.0
2007-01-02 21:53:00,102.007,102.007,101.98,102.005,32693805.0
2007-01-02 21:54:00,101.995,101.995,101.972,101.972,182962499.0
2007-01-02 21:55:00,101.98,101.986,101.978,101.985,85415629.0
2007-01-02 21:56:00,101.99,101.99,101.975,101.98,49213417.0
2007-01-02 21:57:00,101.97,101.995,101.97,101.978,27278380.0
2007-01-02 21:58:00,101.975,101.984,101.96,101.973,113539679.0
2007-01-02 21:59:00,101.975,101.975,101.965,101.965,69168176.0
2007-01-02 22:00:00,101.95,101.966,101.95,101.955,61831049.0
2007-01-02 22:01:00,101.955,101.985,101.93,101.955,60804148.0
2007-01-02 22:02:00,101.955,101.96,101.93,101.96,80612061.0
2007-01-02 22:03:00,101.95,101.961,101.942,101.945,90702288.0
2007-01-02 22:04:00,101.955,101.955,101.928,101.928,59168632.0
2007-01-02 22:05:00,101.94,101.95,101.92,101.94,123721206.0
2007-01-02 22:06:00,101.93,101.97,101.93,101.94,13339025.0
2007-01-02 22:07:00,101.943,101.962,101.943,101.95,34629594.0
2007-01-02 22:08:00,101.945,101.945,101.93,101.93,48484329.0
2007-01-02 22:09:00,101.95,101.956,101.908,101.95,73590588.0
2007-01-02 22:10:00,101.94,101.94,101.927,101.927,42435727.0
2007-01-02 22:11:00,101.925,101.945,101.92,101.925,109232109.0
2007-01-02 22:12:00,101.93,101.937,101.91,101.91,68026661.0
2007-01-02 22:13:00,101.92,101.927,101.913,101.925,31741332.0
2007-01-02 22:14:00,101.92,101.955,101.92,101.93,70794327.0
2007-01-02 22:15:00,101.94,101.95,101.923,101.925,50368916.0
2007-01-02 22:16:00,101.923,101.935,101.923,101.935,57882950.0
2007-01-02 22:17:00,101.94,101.94,101.907,101.92,86537831.0
2007-01-02 22:18:00,101.92,101.93,101.912,101.93,160746406.0
2007-01-02 22:19:00,101.925,101.947,101.915,101.925,157216807.0
2007-01-02 22:20:00,101.932,101.949,101.931,101.945,143752362.0
2007-01-02 22:21:00,101.95,101.95,101.912,101.94,56164722.0
2007-01-02 22:22:00,101.937,101.95,101.937,101.94,85889727.0
2007-01-02 22:23:00,101.945,101.955,101.883,101.955,117161500.0
2007-01-02 22:24:00,101.96,102.02,101.93,102.005,98189333.0
2007-01-02 22:25:00,102.0,102.023,102.0,102.005,153207058.0
2007-01-02 22:26:00,102.005,102.018,102.003,102.018,45194494.0
2007-01-02 22:27:00,101.97,101.998,101.97,101.975,66433518.0
2007-01-02 22:28:00,101.96,101.992,101.96,101.985,200045117.0
2007-01-02 22:29:00,101.985,101.994,101.984,101.99,68368993.0
2007-01-02 22:30:00,101.997,102.005,101.987,101.99,60492619.0
2007-01-02 22:31:00,101.983,102.005,101.978,101.985,39008474.0
2007-01-02 22:32:00,101.995,102.025,101.995,102.025,173532098.0
2007-01-02 22:33:00,102.015,102.015,101.993,102.01,79658942.0
2007-01-02 22:34:00,102.02,102.025,102.001,102.025,76534680.0
2007-01-02 22:35:00,102.025,102.025,101.987,102.002,36053529.0
2007-01-02 22:36:00,102.009,102.025,101.978,101.997,67161337.0
2007-01-02 22:37:00,102.005,102.016,102.005,102.005,22097899.0
2007-01-02 22:38:00,101.99,102.007,101.977,102.005,52579369.0
2007-01-02 22:39:00,102.005,102.005,101.99,101.99,44329808.0
2007-01-02 22:40:00,101.98,101.983,101.975,101.975,32316047.0
2007-01-02 22:41:00,101.97,102.0,101.96,101.987,157090122.0
2007-01-02 22:42:00,101.99,102.01,101.973,102.01,57027146.0
2007-01-02 22:43:00,102.015,102.015,101.99,101.99,158633762.0
2007-01-02 22:44:00,101.995,102.009,101.995,101.995,210639384.0
2007-01-02 22:45:00,101.992,102.035,101.992,102.01,43642251.0
2007-01-02 22:46:00,102.015,102.024,102.001,102.02,111666917.0
2007-01-02 22:47:00,102.018,102.045,102.018,102.035,26309438.0
2007-01-02 22:48:00,102.02,102.033,102.018,102.025,96330686.0
2007-01-02 22:49:00,102.03,102.03,102.003,102.02,135467964.0
2007-01-02 22:50:00,102.005,102.033,101.99,102.0,35813403.0
2007-01-02 22:51:00,102.0,102.023,101.975,102.005,155680094.0
2007-01-02 22:52:00,102.005,102.01,101.997,101.997,139177924.0
2007-01-02 22:53:00,102.005,102.027,102.005,102.02,77896602.0
2007-01-02 22:54:00,102.015,102.016,101.995,102.01,123596871.0
2007-01-02 22:55:00,102.0,102.02,101.99,102.02,62422994.0
2007-01-02 22:56:00,102.03,102.07,102.03,102.07,83187683.0
2007-01-02 22:57:00,102.065,102.08,102.05,102.08,84620054.0
2007-01-02 22:58:00,102.08,102.11,102.043,102.08,118970632.0
2007-01-02 22:59:00,102.085,102.09,102.067,102.09,71259815.0
2007-01-02 23:00:00,102.08,102.12,102.07,102.12,130476852.0
2007-01-02 23:01:00,102.115,102.135,102.07,102.11,120347338.0
2007-01-02 23:02:00,102.105,102.105,102.06,102.095,62531091.0
2007-01-02 23:03:00,102.11,102.11,102.07,102.07,76246569.0
2007-01-02 23:04:00,102.065,102.09,102.056,102.09,91110437.0
2007-01-02 23:06:00,102.083,102.085,102.079,102.08,74428115.0
2007-01-02 23:07:00,102.085,102.085,102.057,102.07,50548607.0
2007-01-02 23:08:00,102.06,102.06,102.03,102.035,77057892.0
2007-01-02 23:09:00,102.038,102.075,102.019,102.02,106073869.0
2007-01-02 23:10:00,102.03,102.03,101.964,101.995,60256383.0
2007-01-02 23:11:00,102.008,102.03,102.008,102.03,30572839.0
2007-01-02 23:12:00,102.015,102.05,102.015,102.05,34941472.0
2007-01-02 23:13:00,102.027,102.045,102.025,102.025,43395412.0
2007-01-02 23:14:00,102.025,102.025,102.015,102.02,60900542.0
2007-01-02 23:15:00,102.023,102.04,101.988,102.04,193526823.0
2007-01-02 23:16:00,102.03,102.047,102.03,102.035,92815529.0
2007-01-02 23:17:00,102.03,102.06,102.03,102.03,47965301.0
2007-01-02 23:18:00,102.033,102.06,102.033,102.06,59209600.0
2007-01-02 23:19:00,102.06,102.061,102.048,102.048,96935123.0
2007-01-02 23:20:00,102.058,102.058,102.03,102.03,48654464.0
2007-01-02 23:21:00,102.037,102.05,102.018,102.04,108847819.0
2007-01-02 23:22:00,102.04,102.045,102.013,102.045,34242544.0
2007-01-02 23:23:00,102.04,102.044,102.025,102.025,58082775.0
2007-01-02 23:24:00,102.025,102.057,102.005,102.035,98509012.0
2007-01-02 23:25:00,102.01,102.025,101.997,102.007,65983595.0
2007-01-02 23:26:00,102.015,102.016,102.005,102.015,70608268.0
2007-01-02 23:27:00,102.005,102.02,102.005,102.02,55827483.0
2007-01-02 23:28:00,102.012,102.025,102.01,102.015,112919449.0
2007-01-02 23:29:00,102.02,102.025,102.005,102.025,121561387.0
2007-01-02 23:30:00,102.035,102.047,102.03,102.03,79902432.0
2007-01-02 23:31:00,102.04,102.043,101.997,102.03,32481229.0
2007-01-02 23:32:00,102.04,102.04,102.008,102.023,106736837.0
2007-01-02 23:33:00,102.03,102.03,102.025,102.025,24507494.0
2007-01-02 23:34:00,102.025,102.035,102.02,102.02,110600828.0
2007-01-02 23:35:00,102.01,102.033,101.983,102.02,123576326.0
2007-01-02 23:36:00,102.027,102.03,102.017,102.03,32703952.0
2007-01-02 23:37:00,102.035,102.036,102.004,102.01,102046721.0
2007-01-02 23:38:00,102.02,102.03,102.016,102.027,45483860.0
2007-01-02 23:39:00,102.02,102.046,101.993,102.025,96730183.0
2007-01-02 23:40:00,102.023,102.025,102.016,102.025,94906274.0
2007-01-02 23:41:00,102.02,102.023,101.965,101.965,93016818.0
2007-01-02 23:42:00,102.0,102.037,102.0,102.02,133143320.0
2007-01-02 23:43:00,102.015,102.015,102.0,102.005,49291208.0
2007-01-02 23:44:00,102.0,102.028,102.0,102.02,43269755.0
2007-01-02 23:45:00,102.017,102.028,102.005,102.01,109338309.0
2007-01-02 23:46:00,102.02,102.03,102.01,102.025,101882168.0
2007-01-02 23:47:00,102.015,102.04,102.0,102.04,49710646.0
2007-01-02 23:48:00,102.027,102.027,101.971,102.01,78180394.0
2007-01-02 23:49:00,102.005,102.017,102.004,102.017,40975332.0
2007-01-02 23:50:00,102.015,102.023,102.007,102.007,30788830.0
2007-01-02 23:52:00,102.008,102.019,101.995,101.995,101732058.0
2007-01-02 23:53:00,101.995,102.02,101.95,101.995,93781815.0
2007-01-02 23:54:00,102.0,102.01,101.99,101.99,87096343.0
2007-01-02 23:55:00,101.99,102.025,101.975,101.975,172526353.0
2007-01-02 23:56:00,101.973,101.973,101.922,101.922,88049205.0
2007-01-02 23:57:00,101.922,101.947,101.922,101.943,56642120.0
2007-01-02 23:58:00,101.94,101.966,101.92,101.96,36773568.0
2007-01-02 23:59:00,101.96,101.96,101.897,101.935,89444933.0
2007-01-03 00:00:00,101.933,101.933,101.92,101.925,61541991.0
2007-01-03 00:01:00,101.92,101.92,101.92,101.92,16811528.0
2007-01-03 00:02:00,101.92,101.939,101.915,101.935,64780644.0
2007-01-03 00:03:00,101.94,101.94,101.923,101.923,13838402.0
2007-01-03 00:04:00,101.925,101.94,101.887,101.94,63949911.0
2007-01-03 00:05:00,101.935,101.94,101.92,101.92,44053910.0
2007-01-03 00:06:00,101.94,101.941,101.925,101.935,55544823.0
2007-01-03 00:07:00,101.935,101.935,101.935,101.935,34692813.0
2007-01-03 00:08:00,101.933,101.945,101.933,101.945,22218237.0
2007-01-03 00:09:00,101.94,101.955,101.935,101.945,69187465.0
2007-01-03 00:10:00,101.95,101.956,101.932,101.932,16404997.0
2007-01-03 00:11:00,101.935,101.953,101.935,101.953,84060101.0
2007-01-03 00:12:00,101.953,101.953,101.935,101.943,72724298.0
2007-01-03 00:13:00,101.95,101.95,101.933,101.95,51489954.0
2007-01-03 00:14:00,101.945,101.95,101.93,101.94,79988287.0
2007-01-03 00:15:00,101.95,101.95,101.927,101.933,139035746.0
2007-01-03 00:16:00,101.94,101.94,101.92,101.925,48366952.0
2007-01-03 00:17:00,101.927,101.93,101.922,101.922,106313779.0
2007-01-03 00:18:00,101.93,101.94,101.93,101.93,93013510.0
2007-01-03 00:19:00,101.93,101.944,101.927,101.935,38744691.0
2007-01-03 00:20:00,101.93,101.93,101.905,101.905,115936941.0
2007-01-03 00:21:00,101.92,101.93,101.92,101.93,4055977.0
2007-01-03 00:22:00,101.917,101.927,101.917,101.92,41235821.0
2007-01-03 00:23:00,101.925,101.94,101.92,101.93,33840466.0
2007-01-03 00:24:00,101.923,101.93,101.923,101.93,15680552.0
2007-01-03 00:25:00,101.93,101.93,101.912,101.92,18096027.0
2007-01-03 00:26:00,101.875,101.925,101.875,101.925,83206218.0
2007-01-03 00:27:00,101.9,101.925,101.9,101.925,50068462.0
2007-01-03 00:28:00,101.935,101.935,101.92,101.925,68143183.0
2007-01-03 00:29:00,101.915,101.93,101.905,101.915,178512484.0
2007-01-03 00:30:00,101.913,101.932,101.913,101.92,72777487.0
2007-01-03 00:31:00,101.915,101.93,101.907,101.917,115341216.0
2007-01-03 00:32:00,101.935,101.935,101.915,101.93,26788732.0
2007-01-03 00:33:00,101.93,101.93,101.911,101.913,95657126.0
2007-01-03 00:34:00,101.91,101.922,101.905,101.905,87700460.0
2007-01-03 00:35:00,101.91,101.915,101.907,101.91,120069128.0
2007-01-03 00:36:00,101.91,101.925,101.91,101.925,16554467.0
2007-01-03 00:37:00,101.917,101.93,101.917,101.92,63127307.0
2007-01-03 00:38:00,101.915,101.935,101.915,101.92,35456599.0
2007-01-03 00:39:00,101.93,101.93,101.918,101.93,21665994.0
2007-01-03 00:40:00,101.928,101.93,101.92,101.92,79974044.0
2007-01-03 00:41:00,101.92,101.923,101.915,101.915,74465177.0
2007-01-03 00:42:00,101.905,101.923,101.905,101.92,31096424.0
2007-01-03 00:44:00,101.93,101.93,101.908,101.91,37107346.0
2007-01-03 00:45:00,101.91,101.94,101.905,101.905,45297272.0
2007-01-03 00:46:00,101.925,101.925,101.905,101.923,94492950.0
2007-01-03 00:47:00,101.93,101.93,101.92,101.93,66561625.0
2007-01-03 00:48:00,101.925,101.925,101.883,101.923,62336750.0
2007-01-03 00:49:00,101.923,101.932,101.915,101.932,100884125.0
2007-01-03 00:50:00,101.935,101.938,101.916,101.927,56266412.0
2007-01-03 00:51:00,101.93,101.97,101.93,101.95,143348349.0
2007-01-03 00:52:00,101.96,101.975,101.945,101.975,42475316.0
2007-01-03 00:53:00,101.975,101.978,101.957,101.96,78725340.0
2007-01-03 00:54:00,101.965,101.965,101.949,101.95,110128718.0
2007-01-03 00:55:00,101.943,101.943,101.93,101.93,63764901.0
2007-01-03 00:56:00,101.925,101.94,101.925,101.928,72881121.0
2007-01-03 00:57:00,101.938,101.957,101.916,101.945,169123800.0
2007-01-03 00:58:00,101.93,101.952,101.93,101.945,32146264.0
2007-01-03 00:59:00,101.95,101.95,101.94,101.943,92898716.0
2007-01-03 01:00:00,101.95,101.95,101.94,101.94,74070248.0
2007-01-03 01:01:00,101.94,101.95,101.932,101.932,28873807.0
2007-01-03 01:02:00,101.93,101.935,101.917,101.917,75112897.0
2007-01-03 01:07:00,101.915,101.935,101.878,101.878,54420811.0
2007-01-03 01:08:00,101.88,101.93,101.88,101.93,145667429.0
2007-01-03 01:09:00,101.925,101.93,101.92,101.93,29864196.0
2007-01-03 01:10:00,101.925,101.939,101.925,101.932,43305089.0
2007-01-03 01:11:00,101.94,101.94,101.91,101.91,16400140.0
2007-01-03 01:12:00,101.905,101.945,101.904,101.945,128862320.0
2007-01-03 01:13:00,101.938,101.945,101.933,101.933,158481137.0
2007-01-03 01:14:00,101.938,101.938,101.915,101.925,17294304.0
2007-01-03 01:16:00,101.91,101.94,101.91,101.94,61420610.0
2007-01-03 01:17:00,101.925,101.938,101.91,101.93,45994801.0
2007-01-03 01:18:00,101.918,101.918,101.9,101.9,46067842.0
2007-01-03 01:19:00,101.925,101.94,101.918,101.94,140958209.0
2007-01-03 01:20:00,101.93,101.93,101.92,101.93,71223037.0
2007-01-03 01:21:00,101.925,101.941,101.892,101.935,79792637.0
2007-01-03 01:22:00,101.945,101.945,101.91,101.91,44763983.0
2007-01-03 01:23:00,101.905,101.94,101.905,101.908,58420908.0
2007-01-03 01:24:00,101.908,101.945,101.908,101.93,49454524.0
2007-01-03 01:25:00,101.925,101.951,101.925,101.935,49749081.0
2007-01-03 01:26:00,101.94,101.95,101.923,101.935,100216967.0
2007-01-03 01:27:00,101.935,101.939,101.913,101.913,73170272.0
2007-01-03 01:28:00,101.925,101.94,101.9,101.9,84729599.0
2007-01-03 01:29:00,101.9,101.919,101.9,101.912,93323625.0
2007-01-03 01:30:00,101.91,101.94,101.91,101.94,80246330.0
2007-01-03 01:31:00,101.945,101.945,101.93,101.93,64215847.0
2007-01-03 01:32:00,101.93,101.937,101.93,101.93,116601313.0
2007-01-03 01:33:00,101.93,101.935,101.925,101.935,62933663.0
2007-01-03 01:34:00,101.93,101.942,101.93,101.935,147351172.0
2007-01-03 01:35:00,101.937,101.95,101.933,101.945,44870435.0
2007-01-03 01:36:00,101.945,101.945,101.93,101.935,80180333.0
2007-01-03 01:37:00,101.94,101.943,101.937,101.94,37428575.0
2007-01-03 01:40:00,101.945,101.945,101.932,101.932,85310212.0
2007-01-03 01:41:00,101.94,101.942,101.93,101.935,49439692.0
2007-01-03 01:42:00,101.935,101.943,101.935,101.935,126390945.0
2007-01-03 01:43:00,101.955,101.958,101.94,101.955,69085882.0
2007-01-03 01:44:00,101.95,101.963,101.935,101.945,39143901.0
2007-01-03 01:45:00,101.945,101.97,101.93,101.96,115665111.0
2007-01-03 01:46:00,101.955,101.973,101.945,101.973,95712322.0
2007-01-03 01:47:00,101.98,101.98,101.95,101.95,86040333.0
2007-01-03 01:48:00,101.95,101.965,101.928,101.928,72600446.0
2007-01-03 01:49:00,101.92,101.945,101.92,101.945,114943395.0
2007-01-03 01:51:00,101.94,101.965,101.927,101.94,108627079.0
2007-01-03 01:52:00,101.95,101.976,101.944,101.973,40131024.0
2007-01-03 01:53:00,101.975,102.001,101.975,101.977,43944664.0
2007-01-03 01:54:00,101.985,101.985,101.969,101.97,55420148.0
2007-01-03 01:55:00,101.97,101.975,101.955,101.97,48301723.0
2007-01-03 01:56:00,101.968,101.982,101.968,101.98,32784862.0
2007-01-03 01:57:00,101.975,101.98,101.945,101.975,15713015.0
2007-01-03 01:58:00,101.985,101.99,101.977,101.99,124176331.0
2007-01-03 01:59:00,101.99,101.99,101.965,101.98,106437772.0
2007-01-03 02:00:00,101.98,101.99,101.98,101.99,105603501.0
2007-01-03 02:01:00,101.99,101.99,101.977,101.985,116074344.0
2007-01-03 02:02:00,101.985,102.01,101.985,102.0,17170818.0
2007-01-03 02:03:00,102.005,102.017,102.005,102.013,31657845.0
2007-01-03 02:04:00,102.015,102.015,101.991,102.0,52974032.0
2007-01-03 02:05:00,102.0,102.01,101.997,102.01,59965538.0
2007-01-03 02:06:00,102.002,102.011,101.985,101.985,41204561.0
2007-01-03 02:07:00,101.983,101.995,101.963,101.98,43811164.0
2007-01-03 02:08:00,101.97,101.995,101.97,101.98,99466239.0
2007-01-03 02:09:00,101.99,101.995,101.98,101.995,77920015.0
2007-01-03 02:10:00,101.995,101.995,101.955,101.955,107735867.0
2007-01-03 02:11:00,101.963,101.995,101.963,101.995,70485870.0
2007-01-03 02:12:00,101.995,102.0,101.983,102.0,82667499.0
2007-01-03 02:13:00,101.993,102.012,101.993,102.0,100054694.0
2007-01-03 02:14:00,102.005,102.033,102.005,102.015,108138657.0
2007-01-03 02:15:00,102.015,102.045,102.005,102.005,41611461.0
2007-01-03 02:16:00,102.01,102.055,102.01,102.055,66212268.0
2007-01-03 02:17:00,102.065,102.065,102.015,102.045,136402921.0
2007-01-03 02:18:00,102.045,102.048,102.025,102.025,49984523.0
2007-01-03 02:19:00,102.017,102.06,102.017,102.04,82076402.0
2007-01-03 02:20:00,102.035,102.045,102.013,102.045,163242756.0
2007-01-03 02:21:00,102.04,102.04,101.99,102.015,79288449.0
2007-01-03 02:22:00,102.02,102.024,102.017,102.02,39788003.0
2007-01-03 02:23:00,102.015,102.029,102.015,102.02,80599450.0
2007-01-03 02:24:00,102.02,102.02,101.995,102.002,47933378.0
2007-01-03 02:25:00,102.0,102.01,101.998,102.01,146385033.0
2007-01-03 02:26:00,102.015,102.02,102.007,102.02,59037206.0
2007-01-03 02:27:00,102.02,102.029,102.01,102.01,127922449.0
2007-01-03 02:28:00,102.005,102.02,102.005,102.02,66441643.0
2007-01-03 02:29:00,102.015,102.016,101.999,102.0,76163942.0
2007-01-03 02:30:00,102.002,102.01,101.97,101.97,96658338.0
2007-01-03 02:31:00,101.97,101.995,101.967,101.98,84467751.0
2007-01-03 02:32:00,101.968,101.98,101.968,101.975,79300176.0
2007-01-03 02:33:00,101.975,101.988,101.965,101.985,95019401.0
2007-01-03 02:34:00,101.98,101.988,101.975,101.975,51762649.0
2007-01-03 02:35:00,101.97,101.97,101.948,101.948,45740401.0
2007-01-03 02:36:00,101.948,101.963,101.948,101.955,57124188.0
2007-01-03 02:37:00,101.96,101.963,101.95,101.96,43087865.0
2007-01-03 02:38:00,101.95,101.975,101.908,101.975,78243417.0
2007-01-03 02:40:00,101.975,101.975,101.955,101.965,148423933.0
2007-01-03 02:41:00,101.94,101.976,101.94,101.948,51112660.0
2007-01-03 02:42:00,101.96,101.978,101.96,101.975,49799481.0
2007-01-03 02:43:00,101.965,101.972,101.95,101.95,62242205.0
2007-01-03 02:44:00,101.96,101.968,101.945,101.965,150621221.0
2007-01-03 02:45:00,101.975,101.975,101.937,101.943,18476821.0
2007-01-03 02:46:00,101.938,101.965,101.938,101.953,146065563.0
2007-01-03 02:47:00,101.96,101.96,101.941,101.945,122819593.0
2007-01-03 02:48:00,101.95,101.95,101.92,101.925,16004821.0
2007-01-03 02:49:00,101.922,101.925,101.92,101.925,39501131.0
2007-01-03 02:50:00,101.93,101.94,101.92,101.925,32570833.0
2007-01-03 02:51:00,101.925,101.93,101.913,101.915,132497210.0
2007-01-03 02:52:00,101.913,101.927,101.913,101.92,58172968.0
2007-01-03 02:53:00,101.917,101.933,101.917,101.93,118008152.0
2007-01-03 02:54:00,101.93,101.94,101.93,101.935,50629360.0
2007-01-03 02:55:00,101.93,101.931,101.92,101.93,48324839.0
2007-01-03 02:56:00,101.925,101.935,101.925,101.935,164130459.0
2007-01-03 02:57:00,101.937,101.94,101.932,101.935,72762661.0
2007-01-03 02:58:00,101.937,101.945,101.93,101.93,30412689.0
2007-01-03 02:59:00,101.93,101.94,101.93,101.94,76972098.0
2007-01-03 03:00:00,101.933,101.946,101.91,101.94,93215647.0
2007-01-03 03:01:00,101.935,101.947,101.93,101.93,35556093.0
2007-01-03 03:02:00,101.935,101.939,101.908,101.938,184451746.0
2007-01-03 03:03:00,101.928,101.941,101.925,101.925,69696011.0
2007-01-03 03:04:00,101.93,101.934,101.924,101.933,68726989.0
2007-01-03 03:05:00,101.94,101.943,101.924,101.935,120874458.0
2007-01-03 03:06:00,101.93,101.93,101.915,101.925,86312181.0
2007-01-03 03:07:00,101.925,101.936,101.895,101.925,45014111.0
2007-01-03 03:08:00,101.915,101.915,101.9,101.91,154670207.0
2007-01-03 03:09:00,101.922,101.926,101.895,101.895,57001733.0
2007-01-03 03:10:00,101.892,101.908,101.892,101.908,93229946.0
2007-01-03 03:11:00,101.908,101.925,101.876,101.925,61989607.0
2007-01-03 03:12:00,101.93,101.93,101.914,101.92,64447739.0
2007-01-03 03:13:00,101.913,101.929,101.913,101.925,101923149.0
2007-01-03 03:14:00,101.925,101.933,101.92,101.925,43379881.0
2007-01-03 03:15:00,101.925,101.93,101.916,101.93,40007918.0
2007-01-03 03:16:00,101.93,101.93,101.92,101.925,101547419.0
2007-01-03 03:17:00,101.92,101.938,101.91,101.91,28970025.0
2007-01-03 03:18:00,101.92,101.935,101.918,101.92,75992629.0
2007-01-03 03:19:00,101.92,101.931,101.918,101.918,76173010.0
2007-01-03 03:20:00,101.92,101.93,101.915,101.93,22667914.0
2007-01-03 03:21:00,101.92,101.935,101.915,101.915,37723801.0
2007-01-03 03:22:00,101.92,101.93,101.917,101.917,65505143.0
2007-01-03 03:23:00,101.925,101.93,101.922,101.925,16830486.0
2007-01-03 03:24:00,101.925,101.93,101.915,101.93,133395317.0
2007-01-03 03:25:00,101.925,101.933,101.91,101.93,96458932.0
2007-01-03 03:26:00,101.933,101.94,101.923,101.94,91819087.0
2007-01-03 03:27:00,101.94,101.945,101.925,101.945,27916560.0
2007-01-03 03:28:00,101.927,101.966,101.926,101.96,107454086.0
2007-01-03 03:29:00,101.965,101.972,101.948,101.948,80613086.0
2007-01-03 03:30:00,101.95,101.964,101.945,101.945,184394676.0
2007-01-03 03:31:00,101.955,101.97,101.955,101.955,62310886.0
2007-01-03 03:32:00,101.945,101.965,101.925,101.945,47043562.0
2007-01-03 03:33:00,101.97,101.975,101.905,101.905,90441543.0
2007-01-03 03:34:00,101.95,101.95,101.932,101.95,17245809.0
2007-01-03 03:36:00,101.935,101.935,101.92,101.935,36092647.0
2007-01-03 03:37:00,101.93,101.94,101.927,101.927,45007445.0
2007-01-03 03:39:00,101.925,101.959,101.925,101.93,116320803.0
2007-01-03 03:40:00,101.935,101.947,101.93,101.935,37481560.0
2007-01-03 03:41:00,101.935,101.94,101.935,101.94,86789807.0
2007-01-03 03:42:00,101.932,101.936,101.922,101.922,106313779.0
2007-01-03 03:43:00,101.92,101.94,101.918,101.94,52739018.0
2007-01-03 03:44:00,101.933,101.94,101.93,101.94,148178343.0
2007-01-03 03:45:00,101.92,101.935,101.92,101.925,87610391.0
2007-01-03 03:46:00,101.93,101.95,101.92,101.95,54805700.0
2007-01-03 03:47:00,101.943,101.943,101.933,101.933,70784796.0
2007-01-03 03:48:00,101.933,101.945,101.93,101.93,84874900.0
2007-01-03 03:49:00,101.927,101.95,101.927,101.95,15137951.0
2007-01-03 03:50:00,101.95,101.95,101.935,101.935,7127666.0
2007-01-03 03:51:00,101.935,101.943,101.935,101.943,23417200.0
2007-01-03 03:52:00,101.945,101.945,101.935,101.935,33833444.0
2007-01-03 03:53:00,101.935,101.948,101.935,101.94,33572803.0
2007-01-03 03:54:00,101.94,101.94,101.94,101.94,21972113.0
2007-01-03 03:55:00,101.95,101.95,101.891,101.935,59289733.0
2007-01-03 03:56:00,101.933,101.933,101.93,101.93,15064667.0
2007-01-03 03:57:00,101.925,101.925,101.925,101.925,1496386.0
2007-01-03 03:58:00,101.93,101.93,101.93,101.93,18074969.0
2007-01-03 04:00:00,101.935,101.935,101.882,101.92,95458840.0
2007-01-03 04:01:00,101.92,101.926,101.894,101.9,37485796.0
2007-01-03 04:02:00,101.903,101.91,101.902,101.902,53628217.0
2007-01-03 04:03:00,101.902,101.902,101.893,101.893,87359069.0
2007-01-03 04:04:00,101.895,101.918,101.895,101.9,161390416.0
2007-01-03 04:05:00,101.9,101.91,101.9,101.91,82042523.0
2007-01-03 04:06:00,101.905,101.914,101.897,101.91,94328923.0
2007-01-03 04:07:00,101.89,101.903,101.89,101.903,105008317.0
2007-01-03 04:08:00,101.91,101.91,101.905,101.91,54535250.0
2007-01-03 04:09:00,101.902,101.902,101.885,101.885,30043747.0
2007-01-03 04:10:00,101.887,101.895,101.886,101.895,44427333.0
2007-01-03 04:11:00,101.9,101.9,101.84,101.887,72780109.0
2007-01-03 04:12:00,101.9,101.908,101.895,101.895,50050994.0
2007-01-03 04:13:00,101.91,101.91,101.89,101.89,95261498.0
2007-01-03 04:14:00,101.89,101.927,101.89,101.927,112917804.0
2007-01-03 04:15:00,101.93,101.93,101.909,101.91,40866788.0
2007-01-03 04:16:00,101.915,101.915,101.903,101.915,46291516.0
2007-01-03 04:17:00,101.92,101.92,101.9,101.9,147429214.0
2007-01-03 04:18:00,101.865,101.92,101.865,101.92,100082655.0
2007-01-03 04:19:00,101.925,101.928,101.918,101.928,100344973.0
2007-01-03 04:20:00,101.93,101.93,101.873,101.9,88564534.0
2007-01-03 04:21:00,101.907,101.909,101.897,101.9,48744894.0
2007-01-03 04:22:00,101.89,101.905,101.882,101.905,101589568.0
2007-01-03 04:23:00,101.9,101.917,101.891,101.917,35617462.0
2007-01-03 04:24:00,101.91,101.92,101.898,101.91,125394544.0
2007-01-03 04:25:00,101.92,101.92,101.902,101.905,106964051.0
2007-01-03 04:27:00,101.903,101.903,101.878,101.9,106555690.0
2007-01-03 04:28:00,101.9,101.9,101.876,101.9,29903542.0
2007-01-03 04:29:00,101.89,101.905,101.885,101.905,78228346.0
2007-01-03 04:30:00,101.895,101.903,101.89,101.89,110580722.0
2007-01-03 04:31:00,101.85,101.892,101.85,101.892,112346480.0
2007-01-03 04:32:00,101.9,101.9,101.885,101.885,52356263.0
2007-01-03 04:33:00,101.885,101.9,101.88,101.9,74222922.0
2007-01-03 04:34:00,101.892,101.9,101.89,101.89,63610904.0
2007-01-03 04:35:00,101.895,101.895,101.845,101.875,108430398.0
2007-01-03 04:36:00,101.875,101.895,101.875,101.88,61895539.0
2007-01-03 04:37:00,101.885,101.9,101.865,101.9,35287041.0
2007-01-03 04:38:00,101.895,101.895,101.873,101.887,112655579.0
2007-01-03 04:39:00,101.885,101.898,101.884,101.898,44867636.0
2007-01-03 04:40:00,101.888,101.9,101.888,101.9,92645632.0
2007-01-03 04:41:00,101.9,101.9,101.879,101.883,56080317.0
2007-01-03 04:42:00,101.88,101.9,101.88,101.89,50420793.0
2007-01-03 04:43:00,101.895,101.9,101.882,101.9,89972400.0
2007-01-03 04:44:00,101.9,101.9,101.835,101.893,178843751.0
2007-01-03 04:45:00,101.89,101.899,101.885,101.885,57065726.0
2007-01-03 04:49:00,101.87,101.9,101.844,101.88,62415974.0
2007-01-03 04:50:00,101.87,101.894,101.861,101.888,103547315.0
2007-01-03 04:51:00,101.885,101.89,101.879,101.88,78470361.0
2007-01-03 04:52:00,101.89,101.89,101.863,101.885,51105660.0
2007-01-03 04:53:00,101.88,101.88,101.85,101.863,81681424.0
2007-01-03 04:54:00,101.863,101.865,101.845,101.845,61007450.0
2007-01-03 04:55:00,101.86,101.877,101.86,101.86,85888423.0
2007-01-03 04:56:00,101.865,101.87,101.86,101.87,77258655.0
2007-01-03 04:57:00,101.855,101.859,101.82,101.855,64785628.0
2007-01-03 04:58:00,101.86,101.864,101.805,101.805,132497339.0
2007-01-03 04:59:00,101.81,101.821,101.81,101.82,118701648.0
2007-01-03 05:00:00,101.83,101.83,101.815,101.825,77574366.0
2007-01-03 05:01:00,101.82,101.835,101.785,101.81,110660061.0
2007-01-03 05:02:00,101.82,101.82,101.8,101.815,89092497.0
2007-01-03 05:03:00,101.82,101.83,101.815,101.83,77912977.0
2007-01-03 05:04:00,101.83,101.83,101.803,101.82,64680336.0
2007-01-03 05:05:00,101.83,101.84,101.825,101.825,117913445.0
2007-01-03 05:06:00,101.83,101.83,101.817,101.825,73480430.0
2007-01-03 05:07:00,101.817,101.865,101.81,101.845,135611348.0
2007-01-03 05:08:00,101.845,101.88,101.845,101.88,155773556.0
2007-01-03 05:09:00,101.88,101.88,101.845,101.845,35107737.0
2007-01-03 05:10:00,101.86,101.865,101.85,101.86,127379368.0
2007-01-03 05:11:00,101.855,101.868,101.853,101.86,101883327.0
2007-01-03 05:12:00,101.875,101.878,101.845,101.878,28876567.0
2007-01-03 05:13:00,101.86,101.871,101.846,101.865,115215554.0
2007-01-03 05:14:00,101.86,101.872,101.86,101.862,40431954.0
2007-01-03 05:15:00,101.855,101.862,101.843,101.845,200437131.0
2007-01-03 05:16:00,101.84,101.855,101.84,101.855,164591993.0
2007-01-03 05:17:00,101.86,101.86,101.82,101.86,54043923.0
2007-01-03 05:18:00,101.857,101.857,101.821,101.83,145710162.0
2007-01-03 05:19:00,101.835,101.86,101.815,101.86,33425783.0
2007-01-03 05:20:00,101.87,101.87,101.86,101.865,43324677.0
2007-01-03 05:21:00,101.865,101.866,101.829,101.84,51986724.0
2007-01-03 05:22:00,101.855,101.86,101.847,101.86,22053792.0
2007-01-03 05:23:00,101.852,101.871,101.848,101.859,72169932.0
2007-01-03 05:24:00,101.852,101.871,101.851,101.865,34763793.0
2007-01-03 05:25:00,101.865,101.865,101.85,101.86,74711716.0
2007-01-03 05:26:00,101.85,101.865,101.85,101.855,76053984.0
2007-01-03 05:27:00,101.865,101.865,101.847,101.865,164829124.0
2007-01-03 05:28:00,101.855,101.855,101.843,101.843,40398170.0
2007-01-03 05:29:00,101.85,101.85,101.829,101.837,63602798.0
2007-01-03 05:30:00,101.84,101.845,101.835,101.845,70165224.0
2007-01-03 05:31:00,101.845,101.86,101.832,101.835,195643149.0
2007-01-03 05:32:00,101.85,101.861,101.85,101.86,65945521.0
2007-01-03 05:33:00,101.868,101.87,101.853,101.865,42218117.0
2007-01-03 05:34:00,101.865,101.865,101.85,101.85,144289941.0
2007-01-03 05:35:00,101.855,101.88,101.853,101.88,105240442.0
2007-01-03 05:36:00,101.88,101.895,101.832,101.895,112449851.0
2007-01-03 05:37:00,101.89,101.895,101.847,101.847,78668003.0
2007-01-03 05:38:00,101.85,101.863,101.82,101.86,52618252.0
2007-01-03 05:39:00,101.855,101.855,101.841,101.842,133326251.0
2007-01-03 05:40:00,101.835,101.859,101.835,101.855,146520788.0
2007-01-03 05:41:00,101.86,101.86,101.832,101.845,157393914.0
2007-01-03 05:42:00,101.845,101.85,101.837,101.85,93051432.0
2007-01-03 05:43:00,101.845,101.85,101.84,101.843,62266514.0
2007-01-03 05:44:00,101.845,101.85,101.835,101.85,46414407.0
2007-01-03 05:45:00,101.83,101.831,101.815,101.82,68078014.0
2007-01-03 05:46:00,101.825,101.85,101.82,101.85,34363248.0
2007-01-03 05:47:00,101.84,101.86,101.84,101.86,66464739.0
2007-01-03 05:48:00,101.86,101.873,101.84,101.855,102710022.0
2007-01-03 05:49:00,101.857,101.857,101.841,101.845,44337819.0
2007-01-03 05:50:00,101.855,101.865,101.799,101.83,67963231.0
2007-01-03 05:51:00,101.83,101.839,101.83,101.835,50321049.0
2007-01-03 05:52:00,101.84,101.84,101.83,101.833,37908696.0
2007-01-03 05:53:00,101.83,101.855,101.824,101.835,13612639.0
2007-01-03 05:54:00,101.845,101.85,101.823,101.85,114546067.0
2007-01-03 05:55:00,101.838,101.852,101.838,101.845,59204155.0
2007-01-03 05:56:00,101.835,101.863,101.835,101.85,87356531.0
2007-01-03 05:57:00,101.86,101.875,101.857,101.865,84792323.0
2007-01-03 05:58:00,101.865,101.865,101.842,101.865,57394893.0
2007-01-03 05:59:00,101.865,101.865,101.85,101.86,67976087.0
2007-01-03 06:00:00,101.875,101.878,101.87,101.875,71388355.0
2007-01-03 06:01:00,101.873,101.873,101.83,101.86,112171191.0
2007-01-03 06:02:00,101.863,101.891,101.863,101.89,28680875.0
2007-01-03 06:03:00,101.9,101.9,101.89,101.9,51694769.0
2007-01-03 06:04:00,101.895,101.895,101.88,101.88,87948550.0
2007-01-03 06:05:00,101.872,101.896,101.865,101.895,170689897.0
2007-01-03 06:06:00,101.905,101.905,101.876,101.877,31318904.0
2007-01-03 06:07:00,101.88,101.893,101.87,101.87,60353987.0
2007-01-03 06:08:00,101.88,101.88,101.863,101.863,80902399.0
2007-01-03 06:09:00,101.863,101.863,101.845,101.845,72010290.0
2007-01-03 06:10:00,101.835,101.862,101.817,101.843,106416014.0
2007-01-03 06:11:00,101.848,101.87,101.818,101.87,60174890.0
2007-01-03 06:12:00,101.875,101.883,101.825,101.825,75984670.0
2007-01-03 06:13:00,101.875,101.88,101.825,101.875,97182754.0
2007-01-03 06:14:00,101.87,101.9,101.833,101.9,51498333.0
2007-01-03 06:15:00,101.895,101.905,101.894,101.895,72670709.0
2007-01-03 06:16:00,101.892,101.905,101.89,101.905,47231342.0
2007-01-03 06:18:00,101.895,101.918,101.88,101.9,52136482.0
2007-01-03 06:19:00,101.91,101.925,101.883,101.917,76519021.0
2007-01-03 06:20:00,101.925,101.93,101.88,101.92,114430653.0
2007-01-03 06:21:00,101.93,101.936,101.93,101.935,34616620.0
2007-01-03 06:22:00,101.93,101.955,101.93,101.935,80781912.0
2007-01-03 06:23:00,101.935,101.935,101.91,101.91,69064976.0
2007-01-03 06:24:00,101.915,101.916,101.9,101.915,65481066.0
2007-01-03 06:25:00,101.915,101.915,101.905,101.907,55276302.0
2007-01-03 06:26:00,101.91,101.922,101.91,101.922,42585268.0
2007-01-03 06:27:00,101.92,101.931,101.914,101.927,126583737.0
2007-01-03 06:28:00,101.92,101.944,101.92,101.92,101308015.0
2007-01-03 06:29:00,101.92,101.94,101.92,101.925,48147690.0
2007-01-03 06:30:00,101.925,101.925,101.905,101.905,62952540.0
2007-01-03 06:31:00,101.92,101.925,101.92,101.925,34668599.0
2007-01-03 06:32:00,101.93,101.938,101.921,101.923,184413683.0
2007-01-03 06:33:00,101.93,101.94,101.92,101.925,81664025.0
2007-01-03 06:34:00,101.923,101.93,101.902,101.928,44922606.0
2007-01-03 06:35:00,101.93,101.93,101.91,101.91,46384677.0
2007-01-03 06:36:00,101.915,101.92,101.908,101.92,27626226.0
2007-01-03 06:37:00,101.915,101.925,101.9,101.925,75629381.0
2007-01-03 06:38:00,101.925,101.96,101.925,101.96,70865886.0
2007-01-03 06:39:00,101.96,101.96,101.93,101.952,65195440.0
2007-01-03 06:40:00,101.955,101.965,101.95,101.95,182255547.0
2007-01-03 06:41:00,101.955,101.965,101.953,101.953,85016436.0
2007-01-03 06:42:00,101.96,101.98,101.955,101.965,59716723.0
2007-01-03 06:43:00,101.96,101.96,101.925,101.925,122736112.0
2007-01-03 06:44:00,101.94,101.955,101.94,101.95,70033555.0
2007-01-03 06:45:00,101.955,101.965,101.955,101.965,59233685.0
2007-01-03 06:46:00,101.963,101.963,101.94,101.947,65628137.0
2007-01-03 06:47:00,101.953,101.959,101.936,101.955,88728368.0
2007-01-03 06:48:00,101.95,101.956,101.95,101.95,89541512.0
2007-01-03 06:49:00,101.955,101.955,101.925,101.93,59532143.0
2007-01-03 06:50:00,101.925,101.935,101.918,101.93,114374061.0
2007-01-03 06:51:00,101.923,101.935,101.915,101.935,48194501.0
2007-01-03 06:52:00,101.925,101.925,101.89,101.89,68654635.0
2007-01-03 06:53:00,101.88,101.905,101.88,101.905,93998291.0
2007-01-03 06:54:00,101.9,101.93,101.9,101.93,50452354.0
2007-01-03 06:55:00,101.92,101.92,101.915,101.915,148043574.0
2007-01-03 06:56:00,101.91,101.925,101.91,101.92,42194208.0
2007-01-03 06:57:00,101.92,101.924,101.92,101.92,82750339.0
2007-01-03 06:58:00,101.92,101.945,101.915,101.915,70757831.0
2007-01-03 07:00:00,101.91,101.925,101.91,101.925,70517134.0
2007-01-03 07:01:00,101.925,101.935,101.88,101.925,161404361.0
2007-01-03 07:02:00,101.913,101.936,101.905,101.925,147664962.0
2007-01-03 07:03:00,101.923,101.923,101.875,101.91,37509878.0
2007-01-03 07:04:00,101.903,101.926,101.89,101.92,105562114.0
2007-01-03 07:05:00,101.923,101.93,101.92,101.92,102525293.0
2007-01-03 07:06:00,101.925,101.925,101.918,101.92,87120179.0
2007-01-03 07:07:00,101.925,101.94,101.922,101.94,47425004.0
2007-01-03 07:08:00,101.92,101.954,101.905,101.94,66564224.0
2007-01-03 07:09:00,101.94,101.95,101.94,101.945,60632930.0
2007-01-03 07:10:00,101.947,101.951,101.944,101.95,31083656.0
2007-01-03 07:12:00,101.94,101.94,101.93,101.94,133270000.0
2007-01-03 07:13:00,101.95,101.95,101.928,101.937,49626888.0
2007-01-03 07:14:00,101.947,101.947,101.93,101.945,66980556.0
2007-01-03 07:15:00,101.93,101.948,101.925,101.945,73517420.0
2007-01-03 07:16:00,101.95,101.95,101.895,101.918,34783511.0
2007-01-03 07:17:00,101.895,101.925,101.895,101.925,27897755.0
2007-01-03 07:18:00,101.893,101.93,101.893,101.908,43689748.0
2007-01-03 07:19:00,101.915,101.915,101.89,101.915,35154579.0
2007-01-03 07:20:00,101.925,101.93,101.894,101.895,44876428.0
2007-01-03 07:21:00,101.892,101.905,101.89,101.89,64969418.0
2007-01-03 07:22:00,101.905,101.905,101.89,101.89,77282058.0
2007-01-03 07:23:00,101.89,101.89,101.88,101.88,117542957.0
2007-01-03 07:24:00,101.885,101.887,101.863,101.875,67760131.0
2007-01-03 07:25:00,101.885,101.885,101.869,101.87,95527999.0
2007-01-03 07:26:00,101.865,101.91,101.865,101.872,42893172.0
2007-01-03 07:27:00,101.885,101.89,101.882,101.882,44667481.0
2007-01-03 07:28:00,101.885,101.9,101.865,101.9,69915710.0
2007-01-03 07:29:00,101.895,101.912,101.875,101.9,71548789.0
2007-01-03 07:30:00,101.913,101.918,101.889,101.905,43619892.0
2007-01-03 07:31:00,101.915,101.923,101.895,101.923,76145780.0
2007-01-03 07:32:00,101.93,101.93,101.892,101.892,113658169.0
2007-01-03 07:33:00,101.9,101.906,101.885,101.89,59763624.0
2007-01-03 07:34:00,101.89,101.922,101.89,101.915,54603778.0
2007-01-03 07:35:00,101.915,101.915,101.902,101.905,15186185.0
2007-01-03 07:36:00,101.902,101.915,101.9,101.905,124564018.0
2007-01-03 07:37:00,101.9,101.908,101.897,101.897,33736494.0
2007-01-03 07:38:00,101.905,101.916,101.9,101.905,48134655.0
2007-01-03 07:40:00,101.91,101.917,101.854,101.89,137925739.0
2007-01-03 07:41:00,101.895,101.9,101.893,101.9,70727406.0
2007-01-03 07:42:00,101.915,101.93,101.912,101.93,77082381.0
2007-01-03 07:43:00,101.925,101.93,101.885,101.927,32569156.0
2007-01-03 07:44:00,101.93,101.945,101.89,101.945,35400515.0
2007-01-03 07:45:00,101.95,101.951,101.927,101.93,118242084.0
2007-01-03 07:46:00,101.935,101.943,101.935,101.935,134810859.0
2007-01-03 07:47:00,101.94,101.945,101.932,101.945,142173556.0
2007-01-03 07:48:00,101.95,101.95,101.94,101.945,17278157.0
2007-01-03 07:49:00,101.94,101.95,101.927,101.927,45849989.0
2007-01-03 07:50:00,101.928,101.938,101.895,101.895,63540900.0
2007-01-03 07:51:00,101.935,101.937,101.933,101.935,49209264.0
2007-01-03 07:52:00,101.925,101.935,101.895,101.935,69814902.0
2007-01-03 07:53:00,101.935,101.939,101.92,101.92,64161109.0
2007-01-03 07:54:00,101.92,101.94,101.91,101.925,74325383.0
2007-01-03 07:55:00,101.93,101.942,101.916,101.917,53728819.0
2007-01-03 07:56:00,101.925,101.925,101.91,101.918,103425402.0
2007-01-03 07:57:00,101.925,101.925,101.91,101.915,60973172.0
2007-01-03 07:58:00,101.92,101.93,101.873,101.93,62585719.0
2007-01-03 07:59:00,101.88,101.925,101.88,101.915,130029030.0
2007-01-03 08:00:00,101.925,101.935,101.925,101.925,22406776.0
2007-01-03 08:01:00,101.935,101.935,101.925,101.925,201856512.0
2007-01-03 08:02:00,101.93,101.936,101.913,101.915,59218306.0
2007-01-03 08:03:00,101.913,101.913,101.875,101.885,106733458.0
2007-01-03 08:04:00,101.895,101.895,101.87,101.87,100562858.0
2007-01-03 08:05:00,101.868,101.885,101.868,101.885,32103434.0
2007-01-03 08:06:00,101.868,101.875,101.86,101.87,54035175.0
2007-01-03 08:07:00,101.83,101.895,101.83,101.87,126258097.0
2007-01-03 08:08:00,101.875,101.89,101.872,101.89,31544602.0
2007-01-03 08:09:00,101.88,101.898,101.865,101.865,97272101.0
2007-01-03 08:10:00,101.865,101.89,101.85,101.875,55660945.0
2007-01-03 08:11:00,101.868,101.868,101.84,101.86,95166595.0
2007-01-03 08:12:00,101.855,101.87,101.84,101.87,173493839.0
2007-01-03 08:14:00,101.875,101.875,101.868,101.87,114295255.0
2007-01-03 08:15:00,101.87,101.875,101.865,101.87,53423802.0
2007-01-03 08:17:00,101.865,101.895,101.865,101.895,82458754.0
2007-01-03 08:18:00,101.89,101.89,101.885,101.89,102782380.0
2007-01-03 08:19:00,101.895,101.9,101.855,101.895,55994859.0
2007-01-03 08:20:00,101.895,101.897,101.888,101.895,181350083.0
2007-01-03 08:21:00,101.895,101.897,101.88,101.885,62240414.0
2007-01-03 08:22:00,101.887,101.887,101.85,101.85,104801735.0
2007-01-03 08:23:00,101.883,101.893,101.883,101.893,56112304.0
2007-01-03 08:24:00,101.9,101.9,101.885,101.895,62367153.0
2007-01-03 08:25:00,101.895,101.9,101.89,101.895,118513132.0
2007-01-03 08:26:00,101.89,101.91,101.89,101.91,104318402.0
2007-01-03 08:27:00,101.91,101.91,101.855,101.9,50120735.0
2007-01-03 08:28:00,101.895,101.904,101.885,101.903,72450034.0
2007-01-03 08:30:00,101.9,101.915,101.896,101.91,90630474.0
2007-01-03 08:31:00,101.917,101.925,101.9,101.91,118674940.0
2007-01-03 08:32:00,101.908,101.945,101.908,101.935,66513880.0
2007-01-03 08:33:00,101.93,101.93,101.905,101.905,54260459.0
2007-01-03 08:34:00,101.915,101.924,101.91,101.91,57935410.0
2007-01-03 08:35:00,101.913,101.94,101.91,101.94,66899221.0
2007-01-03 08:37:00,101.935,101.935,101.905,101.91,93308783.0
2007-01-03 08:38:00,101.912,101.925,101.905,101.907,147612218.0
2007-01-03 08:39:00,101.92,101.92,101.89,101.91,102600503.0
2007-01-03 08:40:00,101.913,101.94,101.906,101.92,74329844.0
2007-01-03 08:41:00,101.915,101.946,101.915,101.945,73736206.0
2007-01-03 08:42:00,101.945,101.946,101.933,101.933,54577448.0
2007-01-03 08:43:00,101.935,101.952,101.925,101.945,61831551.0
2007-01-03 08:44:00,101.945,101.945,101.915,101.925,12504575.0
2007-01-03 08:45:00,101.92,101.935,101.92,101.935,75868712.0
2007-01-03 08:46:00,101.92,101.935,101.917,101.935,70508528.0
2007-01-03 08:47:00,101.935,101.946,101.926,101.928,108186715.0
2007-01-03 08:48:00,101.927,101.94,101.891,101.935,79204526.0
2007-01-03 08:49:00,101.94,101.94,101.915,101.925,70333253.0
2007-01-03 08:50:00,101.925,101.94,101.92,101.94,93845531.0
2007-01-03 08:52:00,101.93,101.945,101.915,101.915,68183652.0
2007-01-03 08:53:00,101.913,101.928,101.9,101.9,88899641.0
2007-01-03 08:54:00,101.903,101.935,101.895,101.935,91389703.0
2007-01-03 08:55:00,101.933,101.936,101.925,101.925,179896909.0
2007-01-03 08:56:00,101.935,101.955,101.903,101.925,133320400.0
2007-01-03 08:57:00,101.925,101.935,101.875,101.92,113637065.0
2007-01-03 08:58:00,101.92,101.925,101.905,101.925,89523040.0
2007-01-03 08:59:00,101.913,101.92,101.91,101.915,76526612.0
2007-01-03 09:00:00,101.92,101.945,101.887,101.935,107021528.0
2007-01-03 09:01:00,101.94,101.942,101.915,101.935,59562953.0
2007-01-03 09:02:00,101.94,101.942,101.93,101.942,139309176.0
2007-01-03 09:03:00,101.945,101.96,101.933,101.945,34520400.0
2007-01-03 09:04:00,101.942,101.943,101.93,101.93,74110006.0
2007-01-03 09:05:00,101.93,101.93,101.91,101.915,135118070.0
2007-01-03 09:06:00,101.915,101.93,101.903,101.93,92355103.0
2007-01-03 09:07:00,101.925,101.94,101.915,101.93,59442616.0
2007-01-03 09:08:00,101.92,101.925,101.918,101.925,143538061.0
2007-01-03 09:09:00,101.922,101.941,101.922,101.93,73062885.0
2007-01-03 09:10:00,101.89,101.95,101.89,101.93,46953414.0
2007-01-03 09:11:00,101.93,101.94,101.925,101.925,127086686.0
2007-01-03 09:12:00,101.925,101.935,101.9,101.918,101719822.0
2007-01-03 09:13:00,101.935,101.935,101.914,101.925,64331635.0
2007-01-03 09:14:00,101.925,101.925,101.918,101.92,82535265.0
2007-01-03 09:15:00,101.917,101.932,101.917,101.93,134843457.0
2007-01-03 09:16:00,101.938,101.955,101.935,101.935,23283384.0
2007-01-03 09:17:00,101.93,101.945,101.93,101.932,67851085.0
2007-01-03 09:18:00,101.935,101.945,101.922,101.945,165029160.0
2007-01-03 09:19:00,101.95,101.965,101.95,101.965,51886619.0
2007-01-03 09:20:00,101.965,101.965,101.94,101.958,224025779.0
2007-01-03 09:21:00,101.965,101.965,101.957,101.965,141662952.0
2007-01-03 09:22:00,101.975,101.975,101.947,101.97,73166524.0
2007-01-03 09:23:00,101.96,101.975,101.96,101.96,92887160.0
2007-01-03 09:24:00,101.955,101.962,101.953,101.958,70983884.0
2007-01-03 09:25:00,101.948,101.965,101.945,101.945,23483127.0
2007-01-03 09:26:00,101.95,101.963,101.945,101.945,99252488.0
2007-01-03 09:27:00,101.953,101.953,101.935,101.945,88500773.0
2007-01-03 09:28:00,101.945,101.945,101.925,101.93,25356887.0
2007-01-03 09:29:00,101.93,101.96,101.93,101.96,32887910.0
2007-01-03 09:30:00,101.95,101.97,101.94,101.96,113010124.0
2007-01-03 09:31:00,101.96,101.96,101.925,101.925,57118266.0
2007-01-03 09:32:00,101.935,102.01,101.935,101.992,56289998.0
2007-01-03 09:33:00,101.99,102.02,101.99,102.02,47728531.0
2007-01-03 09:35:00,102.025,102.028,102.015,102.025,149637422.0
2007-01-03 09:36:00,102.03,102.055,102.01,102.045,40891955.0
2007-01-03 09:37:00,102.04,102.06,102.037,102.05,113100035.0
2007-01-03 09:38:00,102.05,102.055,102.04,102.055,55408241.0
2007-01-03 09:39:00,102.05,102.055,102.04,102.055,73857501.0
2007-01-03 09:40:00,102.05,102.065,102.043,102.055,172867096.0
2007-01-03 09:41:00,102.045,102.06,102.04,102.06,169795183.0
2007-01-03 09:42:00,102.06,102.06,102.027,102.055,120248507.0
2007-01-03 09:43:00,102.06,102.065,102.05,102.06,17920069.0
2007-01-03 09:44:00,102.055,102.08,102.05,102.075,34594106.0
2007-01-03 09:45:00,102.08,102.098,102.06,102.08,120161080.0
2007-01-03 09:46:00,102.07,102.083,102.068,102.083,127500824.0
2007-01-03 09:47:00,102.085,102.085,102.067,102.085,110340484.0
2007-01-03 09:48:00,102.075,102.09,102.03,102.035,164628225.0
2007-01-03 09:49:00,102.045,102.057,102.03,102.057,105905502.0
2007-01-03 09:50:00,102.06,102.06,102.035,102.05,76494189.0
2007-01-03 09:51:00,102.042,102.042,102.0,102.0,132559665.0
2007-01-03 09:52:00,102.002,102.02,102.002,102.01,86245544.0
2007-01-03 09:53:00,102.02,102.039,102.015,102.015,68957693.0
2007-01-03 09:54:00,102.012,102.021,102.0,102.0,74469437.0
2007-01-03 09:55:00,102.005,102.01,102.0,102.01,90423671.0
2007-01-03 09:56:00,102.002,102.017,101.975,101.975,130212358.0
2007-01-03 09:57:00,101.96,102.0,101.929,102.0,107806118.0
2007-01-03 09:58:00,102.0,102.0,101.97,101.97,70759904.0
2007-01-03 09:59:00,101.965,101.98,101.95,101.95,38901139.0
2007-01-03 10:00:00,101.945,101.975,101.945,101.975,60689865.0
2007-01-03 10:01:00,101.98,102.0,101.95,101.985,53446012.0
2007-01-03 10:02:00,101.985,101.993,101.93,101.93,87172529.0
2007-01-03 10:03:00,101.933,101.958,101.933,101.94,113193986.0
2007-01-03 10:04:00,101.942,101.964,101.942,101.96,175260094.0
2007-01-03 10:05:00,101.965,101.965,101.948,101.95,68379189.0
2007-01-03 10:06:00,101.937,101.965,101.935,101.965,67907418.0
2007-01-03 10:07:00,101.947,101.947,101.89,101.89,85475192.0
2007-01-03 10:08:00,101.9,101.905,101.87,101.905,92511724.0
2007-01-03 10:09:00,101.91,101.937,101.91,101.935,32158726.0
2007-01-03 10:10:00,101.943,101.945,101.935,101.935,107418207.0
2007-01-03 10:11:00,101.928,101.936,101.928,101.93,54253384.0
2007-01-03 10:12:00,101.92,101.945,101.92,101.945,100782414.0
2007-01-03 10:13:00,101.955,101.955,101.923,101.94,106567602.0
2007-01-03 10:14:00,101.94,101.952,101.93,101.945,42382278.0
2007-01-03 10:15:00,101.942,101.954,101.925,101.925,78193168.0
2007-01-03 10:16:00,101.93,101.963,101.93,101.953,47656065.0
2007-01-03 10:17:00,101.968,101.972,101.94,101.962,112608625.0
2007-01-03 10:18:00,101.965,101.99,101.962,101.962,42430375.0
2007-01-03 10:19:00,101.973,101.974,101.926,101.95,48483975.0
2007-01-03 10:20:00,101.94,101.955,101.907,101.95,131222617.0
2007-01-03 10:21:00,101.945,101.957,101.93,101.95,111397500.0
2007-01-03 10:22:00,101.943,101.943,101.925,101.925,51595924.0
2007-01-03 10:23:00,101.91,101.95,101.91,101.95,83206855.0
2007-01-03 10:24:00,101.95,101.99,101.95,101.97,61721906.0
2007-01-03 10:25:00,101.98,102.015,101.957,102.015,56312516.0
2007-01-03 10:26:00,102.015,102.028,102.004,102.005,78762842.0
2007-01-03 10:27:00,102.0,102.035,101.98,101.98,90043824.0
2007-01-03 10:28:00,101.98,102.057,101.975,102.057,108557005.0
2007-01-03 10:29:00,102.06,102.06,102.025,102.05,59002973.0
2007-01-03 10:30:00,102.05,102.055,102.03,102.05,28301552.0
2007-01-03 10:31:00,102.055,102.057,102.043,102.055,62718220.0
2007-01-03 10:32:00,102.057,102.057,102.01,102.025,129378902.0
2007-01-03 10:33:00,102.025,102.074,102.025,102.07,100099111.0
2007-01-03 10:34:00,102.055,102.055,102.02,102.02,66314509.0
2007-01-03 10:35:00,102.015,102.038,102.01,102.01,75072444.0
2007-01-03 10:36:00,102.007,102.06,101.993,102.05,137902838.0
2007-01-03 10:37:00,102.025,102.065,102.025,102.052,42700048.0
2007-01-03 10:38:00,102.055,102.065,102.035,102.035,83989441.0
2007-01-03 10:39:00,102.05,102.07,102.02,102.025,73023866.0
2007-01-03 10:40:00,102.035,102.045,102.025,102.025,87628995.0
2007-01-03 10:41:00,102.04,102.045,102.013,102.045,98365095.0
2007-01-03 10:42:00,102.05,102.05,102.02,102.035,63072275.0
2007-01-03 10:43:00,102.035,102.05,102.03,102.05,25429396.0
2007-01-03 10:44:00,102.04,102.042,102.034,102.035,118000955.0
2007-01-03 10:45:00,102.04,102.06,101.991,102.03,89743735.0
2007-01-03 10:46:00,102.025,102.055,102.025,102.04,67420981.0
2007-01-03 10:47:00,102.05,102.05,102.015,102.015,57358109.0
2007-01-03 10:48:00,102.02,102.025,101.995,102.025,117542996.0
2007-01-03 10:49:00,102.03,102.035,102.02,102.03,30243121.0
2007-01-03 10:50:00,102.015,102.028,102.002,102.015,144673192.0
2007-01-03 10:51:00,101.985,102.013,101.97,102.013,138458571.0
2007-01-03 10:52:00,102.01,102.017,101.992,102.017,34712395.0
2007-01-03 10:53:00,102.017,102.05,101.98,102.045,87165664.0
2007-01-03 10:54:00,102.025,102.045,101.968,101.968,108071942.0
2007-01-03 10:55:00,101.975,102.025,101.975,102.017,59015943.0
2007-01-03 10:56:00,102.005,102.015,101.997,102.005,43257729.0
2007-01-03 10:57:00,102.01,102.01,101.985,101.995,59383490.0
2007-01-03 10:58:00,102.0,102.005,101.99,101.99,23507600.0
2007-01-03 10:59:00,101.99,101.99,101.983,101.983,67081256.0
2007-01-03 11:00:00,101.99,101.99,101.97,101.985,33523169.0
2007-01-03 11:01:00,101.975,101.997,101.975,101.99,100693915.0
2007-01-03 11:02:00,101.987,102.005,101.955,101.97,92409208.0
2007-01-03 11:03:00,101.93,102.007,101.93,101.99,44615176.0
2007-01-03 11:04:00,101.99,102.015,101.99,102.0,35376392.0
2007-01-03 11:05:00,101.995,101.997,101.988,101.99,42875170.0
2007-01-03 11:06:00,102.005,102.005,101.967,101.98,76616593.0
2007-01-03 11:07:00,101.985,102.005,101.985,102.0,111188274.0
2007-01-03 11:08:00,101.995,102.0,101.978,102.0,132488187.0
2007-01-03 11:09:00,101.987,102.013,101.987,101.99,291294674.0
2007-01-03 11:10:00,102.0,102.02,102.0,102.005,45408354.0
2007-01-03 11:11:00,102.01,102.045,101.995,102.03,52544289.0
2007-01-03 11:12:00,102.038,102.04,102.02,102.04,51868010.0
2007-01-03 11:13:00,102.03,102.05,102.02,102.05,32305080.0
2007-01-03 11:14:00,102.035,102.075,102.035,102.05,89765221.0
2007-01-03 11:15:00,102.04,102.065,102.04,102.055,90498283.0
2007-01-03 11:16:00,102.06,102.061,102.045,102.06,128334736.0
2007-01-03 11:17:00,102.06,102.065,102.043,102.043,70949113.0
2007-01-03 11:18:00,102.05,102.06,102.03,102.05,66629682.0
2007-01-03 11:19:00,102.055,102.07,102.04,102.043,137335576.0
2007-01-03 11:20:00,102.045,102.045,102.015,102.015,150880091.0
2007-01-03 11:21:00,102.035,102.045,102.007,102.035,73066453.0
2007-01-03 11:22:00,102.03,102.04,102.01,102.025,38117186.0
2007-01-03 11:23:00,102.005,102.045,101.995,102.015,64587555.0
2007-01-03 11:24:00,102.03,102.04,102.01,102.013,32577446.0
2007-01-03 11:25:00,102.01,102.05,102.01,102.05,58926581.0
2007-01-03 11:26:00,102.045,102.061,102.03,102.035,77061848.0
2007-01-03 11:27:00,102.03,102.043,102.02,102.038,65981392.0
2007-01-03 11:28:00,102.04,102.045,102.018,102.04,27081713.0
2007-01-03 11:29:00,102.03,102.06,102.03,102.04,85902997.0
2007-01-03 11:30:00,102.02,102.043,102.02,102.04,33395427.0
2007-01-03 11:31:00,102.035,102.047,102.02,102.032,136923844.0
2007-01-03 11:32:00,102.04,102.045,102.015,102.015,24174589.0
2007-01-03 11:33:00,102.01,102.01,101.93,101.975,236598962.0
2007-01-03 11:34:00,101.982,102.025,101.97,102.012,73543646.0
2007-01-03 11:35:00,102.025,102.03,101.995,101.995,88371318.0
2007-01-03 11:36:00,102.003,102.025,101.975,102.02,69931575.0
2007-01-03 11:37:00,102.005,102.045,102.005,102.025,38675384.0
2007-01-03 11:38:00,102.015,102.015,101.955,101.955,61211817.0
2007-01-03 11:39:00,102.0,102.01,101.995,102.0,87265353.0
2007-01-03 11:40:00,102.013,102.035,101.98,102.012,126674570.0
2007-01-03 11:41:00,102.007,102.02,102.0,102.01,195417515.0
2007-01-03 11:42:00,102.017,102.022,102.005,102.022,53136611.0
2007-01-03 11:43:00,102.02,102.032,102.0,102.0,50647296.0
2007-01-03 11:44:00,102.005,102.011,101.985,101.993,104953980.0
2007-01-03 11:45:00,101.995,102.03,101.965,102.03,108138848.0
2007-01-03 11:46:00,102.02,102.021,102.016,102.018,48411157.0
2007-01-03 11:47:00,102.015,102.038,102.012,102.012,225810653.0
2007-01-03 11:48:00,102.003,102.02,101.99,101.995,62979557.0
2007-01-03 11:49:00,101.99,102.01,101.99,102.01,112688307.0
2007-01-03 11:50:00,102.012,102.02,102.008,102.015,130691827.0
2007-01-03 11:51:00,102.017,102.02,102.002,102.02,40782489.0
2007-01-03 11:52:00,102.015,102.015,101.995,102.0,95715538.0
2007-01-03 11:53:00,102.0,102.0,101.962,101.99,219264589.0
2007-01-03 11:54:00,101.995,101.995,101.95,101.97,112757794.0
2007-01-03 11:55:00,101.975,101.975,101.94,101.95,96997294.0
2007-01-03 11:56:00,101.97,101.974,101.915,101.915,54492069.0
2007-01-03 11:57:00,101.945,101.98,101.935,101.98,95156693.0
2007-01-03 11:58:00,101.975,102.005,101.97,101.995,51093208.0
2007-01-03 11:59:00,101.998,101.998,101.96,101.97,105284794.0
2007-01-03 12:00:00,101.96,101.97,101.94,101.97,86897484.0
2007-01-03 12:01:00,101.975,101.99,101.965,101.968,131189589.0
2007-01-03 12:02:00,101.985,101.995,101.955,101.98,70766992.0
2007-01-03 12:03:00,101.97,102.0,101.97,101.98,96644364.0
2007-01-03 12:04:00,102.0,102.015,101.962,102.015,110898377.0
2007-01-03 12:05:00,102.035,102.043,102.01,102.043,44592864.0
2007-01-03 12:06:00,102.05,102.053,102.015,102.033,32317360.0
2007-01-03 12:07:00,102.023,102.07,102.011,102.05,125175202.0
2007-01-03 12:08:00,102.055,102.07,102.03,102.045,184657191.0
2007-01-03 12:09:00,102.048,102.096,102.048,102.077,65936129.0
2007-01-03 12:10:00,102.085,102.085,102.065,102.085,39731587.0
2007-01-03 12:11:00,102.077,102.105,102.065,102.075,49687015.0
2007-01-03 12:12:00,102.085,102.095,102.075,102.08,90080410.0
2007-01-03 12:13:00,102.085,102.086,102.04,102.062,78225360.0
2007-01-03 12:14:00,102.075,102.088,102.067,102.067,115433881.0
2007-01-03 12:15:00,102.07,102.105,102.058,102.075,65942293.0
2007-01-03 12:16:00,102.1,102.1,102.075,102.08,100040556.0
2007-01-03 12:17:00,102.075,102.12,102.075,102.09,134757470.0
2007-01-03 12:18:00,102.1,102.113,102.067,102.09,86867901.0
2007-01-03 12:19:00,102.1,102.105,102.07,102.073,92085082.0
2007-01-03 12:20:00,102.065,102.103,102.065,102.09,93924018.0
2007-01-03 12:21:00,102.095,102.145,102.095,102.145,48811512.0
2007-01-03 12:22:00,102.13,102.145,102.13,102.13,85412771.0
2007-01-03 12:23:00,102.128,102.185,102.128,102.185,56292275.0
2007-01-03 12:24:00,102.188,102.21,102.163,102.19,42200261.0
2007-01-03 12:25:00,102.185,102.205,102.18,102.19,84807062.0
2007-01-03 12:26:00,102.19,102.21,102.167,102.195,177560858.0
2007-01-03 12:27:00,102.19,102.203,102.17,102.185,38534290.0
2007-01-03 12:28:00,102.185,102.185,102.15,102.182,74325765.0
2007-01-03 12:29:00,102.19,102.195,102.165,102.165,82043647.0
2007-01-03 12:30:00,102.17,102.197,102.17,102.19,22670445.0
2007-01-03 12:31:00,102.19,102.195,102.185,102.185,151758058.0
2007-01-03 12:32:00,102.185,102.185,102.155,102.155,99872194.0
2007-01-03 12:33:00,102.15,102.175,102.15,102.175,51856798.0
2007-01-03 12:34:00,102.17,102.185,102.145,102.145,137242808.0
2007-01-03 12:35:00,102.14,102.175,102.14,102.165,174439709.0
2007-01-03 12:36:00,102.165,102.186,102.15,102.15,110471657.0
2007-01-03 12:37:00,102.14,102.169,102.125,102.16,81021363.0
2007-01-03 12:38:00,102.147,102.165,102.147,102.16,41923697.0
2007-01-03 12:39:00,102.155,102.155,102.095,102.135,102921972.0
2007-01-03 12:40:00,102.135,102.16,102.132,102.145,49081135.0
2007-01-03 12:41:00,102.15,102.175,102.15,102.175,52003671.0
2007-01-03 12:42:00,102.18,102.18,102.14,102.15,46418053.0
2007-01-03 12:43:00,102.14,102.18,102.14,102.18,117301817.0
2007-01-03 12:44:00,102.165,102.185,102.16,102.185,26574971.0
2007-01-03 12:45:00,102.19,102.19,102.155,102.17,50269246.0
2007-01-03 12:46:00,102.16,102.165,102.14,102.14,113294622.0
2007-01-03 12:47:00,102.15,102.153,102.135,102.135,40944875.0
2007-01-03 12:48:00,102.137,102.15,102.12,102.133,32281068.0
2007-01-03 12:49:00,102.122,102.15,102.065,102.065,129097544.0
2007-01-03 12:50:00,102.062,102.09,102.06,102.073,35215351.0
2007-01-03 12:51:00,102.067,102.08,102.05,102.07,66485932.0
2007-01-03 12:52:00,102.06,102.08,102.06,102.065,90464564.0
2007-01-03 12:53:00,102.065,102.082,102.002,102.038,166073286.0
2007-01-03 12:54:00,102.05,102.085,102.02,102.075,71477091.0
2007-01-03 12:55:00,102.075,102.08,102.04,102.045,55734899.0
2007-01-03 12:56:00,102.07,102.09,102.035,102.055,70540759.0
2007-01-03 12:57:00,102.04,102.07,102.03,102.05,71312713.0
2007-01-03 12:58:00,102.043,102.05,102.01,102.01,30674104.0
2007-01-03 12:59:00,102.042,102.045,102.03,102.045,56076391.0
2007-01-03 13:00:00,102.045,102.06,102.037,102.06,80079749.0
2007-01-03 13:01:00,102.055,102.063,102.043,102.043,110043688.0
2007-01-03 13:02:00,102.05,102.055,102.044,102.055,177128381.0
2007-01-03 13:03:00,102.06,102.065,102.038,102.038,204190153.0
2007-01-03 13:04:00,102.04,102.04,102.01,102.02,73196722.0
2007-01-03 13:05:00,102.03,102.03,102.007,102.03,50259144.0
2007-01-03 13:06:00,102.017,102.017,101.982,102.01,70269212.0
2007-01-03 13:07:00,102.012,102.018,102.0,102.018,98113461.0
2007-01-03 13:08:00,102.015,102.015,101.985,102.005,29546385.0
2007-01-03 13:09:00,101.995,102.0,101.97,101.995,69217934.0
2007-01-03 13:10:00,101.985,101.985,101.965,101.975,85328914.0
2007-01-03 13:11:00,101.975,102.007,101.975,101.995,54072523.0
2007-01-03 13:12:00,101.995,101.995,101.98,101.99,117651522.0
2007-01-03 13:13:00,101.99,102.007,101.939,101.99,59874594.0
2007-01-03 13:14:00,102.0,102.012,101.985,101.995,26347682.0
2007-01-03 13:15:00,102.0,102.0,101.979,101.995,77730340.0
2007-01-03 13:16:00,101.995,101.995,101.94,101.94,129636505.0
2007-01-03 13:17:00,101.985,101.985,101.95,101.962,80107459.0
2007-01-03 13:18:00,101.96,101.96,101.93,101.943,116400720.0
2007-01-03 13:19:00,101.95,101.963,101.907,101.963,187237744.0
2007-01-03 13:20:00,101.96,102.0,101.95,101.965,45934742.0
2007-01-03 13:21:00,101.967,102.015,101.967,101.99,56089569.0
2007-01-03 13:22:00,101.995,101.995,101.955,101.97,78839930.0
2007-01-03 13:23:00,101.963,101.99,101.95,101.98,66000555.0
2007-01-03 13:24:00,101.985,101.985,101.965,101.985,22201699.0
2007-01-03 13:25:00,101.99,101.99,101.955,101.983,30254217.0
2007-01-03 13:26:00,101.98,101.994,101.935,101.98,44815399.0
2007-01-03 13:27:00,101.975,101.98,101.95,101.97,147009170.0
2007-01-03 13:28:00,101.965,101.965,101.927,101.93,60639686.0
2007-01-03 13:29:00,101.93,101.945,101.92,101.94,80314601.0
2007-01-03 13:30:00,101.94,101.94,101.917,101.925,93338713.0
2007-01-03 13:31:00,101.93,101.95,101.92,101.932,93362856.0
2007-01-03 13:32:00,101.935,101.955,101.886,101.935,42597308.0
2007-01-03 13:33:00,101.935,101.975,101.935,101.965,96361176.0
2007-01-03 13:34:00,101.955,101.975,101.954,101.955,70875405.0
2007-01-03 13:35:00,101.95,101.959,101.94,101.94,207921091.0
2007-01-03 13:36:00,101.945,101.955,101.945,101.955,77285173.0
2007-01-03 13:37:00,101.955,101.968,101.945,101.945,123597300.0
2007-01-03 13:38:00,101.945,101.985,101.945,101.985,85906508.0
2007-01-03 13:39:00,101.973,101.99,101.973,101.99,125235602.0
2007-01-03 13:40:00,101.985,102.009,101.975,101.975,109756281.0
2007-01-03 13:41:00,101.985,102.008,101.949,101.99,146816885.0
2007-01-03 13:42:00,101.995,102.005,101.988,102.0,49181121.0
2007-01-03 13:43:00,102.0,102.02,101.955,102.02,120936867.0
2007-01-03 13:44:00,102.007,102.065,101.976,102.065,376120516.0
2007-01-03 13:45:00,102.05,102.05,101.978,101.99,55791341.0
2007-01-03 13:46:00,102.027,102.04,102.022,102.04,73053668.0
2007-01-03 13:47:00,102.033,102.033,102.005,102.005,62512051.0
2007-01-03 13:48:00,102.01,102.015,101.961,102.005,142341393.0
2007-01-03 13:49:00,102.005,102.03,102.005,102.02,211467879.0
2007-01-03 13:50:00,102.02,102.03,101.985,102.01,50250946.0
2007-01-03 13:51:00,102.01,102.01,101.991,101.993,98909956.0
2007-01-03 13:52:00,101.975,102.025,101.975,102.015,163579016.0
2007-01-03 13:53:00,102.015,102.037,101.98,102.025,168978104.0
2007-01-03 13:54:00,102.015,102.043,101.976,102.008,198752921.0
2007-01-03 13:55:00,102.013,102.053,101.983,102.028,1158077014.0
2007-01-03 13:56:00,102.035,102.05,102.013,102.013,69033216.0
2007-01-03 13:57:00,102.02,102.064,101.98,101.98,244996547.0
2007-01-03 13:58:00,102.025,102.041,102.015,102.035,209111133.0
2007-01-03 13:59:00,102.035,102.061,101.997,102.035,218830161.0
2007-01-03 14:00:00,102.02,102.04,102.002,102.02,238165949.0
2007-01-03 14:01:00,102.03,102.045,101.972,102.025,409555111.0
2007-01-03 14:02:00,102.02,102.02,102.0,102.0,64837050.0
2007-01-03 14:03:00,102.005,102.071,102.0,102.027,263520837.0
2007-01-03 14:04:00,102.03,102.055,102.004,102.035,286458831.0
2007-01-03 14:05:00,102.028,102.075,101.988,102.05,156742116.0
2007-01-03 14:06:00,102.06,102.07,101.998,102.055,602644540.0
2007-01-03 14:07:00,102.06,102.07,102.005,102.07,122447651.0
2007-01-03 14:08:00,102.058,102.058,102.035,102.05,94281844.0
2007-01-03 14:09:00,102.06,102.06,102.023,102.055,222455849.0
2007-01-03 14:10:00,102.06,102.063,102.01,102.06,386171956.0
2007-01-03 14:11:00,102.05,102.107,102.04,102.1,100134087.0
2007-01-03 14:12:00,102.095,102.101,102.06,102.075,53820726.0
2007-01-03 14:13:00,102.08,102.091,102.07,102.07,678311528.0
2007-01-03 14:14:00,102.07,102.08,102.025,102.06,459017406.0
2007-01-03 14:15:00,102.06,102.085,102.06,102.085,102868563.0
2007-01-03 14:16:00,102.08,102.085,102.068,102.075,74050277.0
2007-01-03 14:17:00,102.07,102.083,102.045,102.057,57286269.0
2007-01-03 14:18:00,102.055,102.08,102.055,102.065,174183797.0
2007-01-03 14:19:00,102.078,102.095,102.077,102.08,146220913.0
2007-01-03 14:20:00,102.1,102.1,102.047,102.05,84899159.0
2007-01-03 14:21:00,102.05,102.075,102.045,102.053,82653776.0
2007-01-03 14:22:00,102.055,102.07,102.05,102.07,36355882.0
2007-01-03 14:23:00,102.063,102.08,102.056,102.08,82073965.0
2007-01-03 14:24:00,102.075,102.115,102.075,102.115,66208266.0
2007-01-03 14:25:00,102.085,102.12,102.085,102.085,80404918.0
2007-01-03 14:26:00,102.09,102.1,102.035,102.065,425571102.0
2007-01-03 14:27:00,102.075,102.075,102.047,102.065,96736928.0
2007-01-03 14:28:00,102.07,102.07,102.015,102.04,130109871.0
2007-01-03 14:29:00,102.04,102.07,102.04,102.07,89067126.0
2007-01-03 14:30:00,102.065,102.085,102.052,102.06,58265590.0
2007-01-03 14:31:00,102.06,102.08,102.045,102.078,71763677.0
2007-01-03 14:32:00,102.09,102.103,102.035,102.1,249519753.0
2007-01-03 14:33:00,102.09,102.11,102.083,102.083,60296332.0
2007-01-03 14:34:00,102.085,102.13,102.037,102.12,98130218.0
2007-01-03 14:35:00,102.108,102.12,102.108,102.113,56552707.0
2007-01-03 14:36:00,102.115,102.115,102.087,102.105,340814535.0
2007-01-03 14:37:00,102.11,102.119,102.06,102.115,62398237.0
2007-01-03 14:38:00,102.115,102.137,102.115,102.12,208949459.0
2007-01-03 14:39:00,102.12,102.138,102.115,102.13,65074364.0
2007-01-03 14:40:00,102.14,102.14,102.105,102.105,229578415.0
2007-01-03 14:41:00,102.105,102.13,102.105,102.112,307403810.0
2007-01-03 14:42:00,102.125,102.135,102.095,102.13,279536384.0
2007-01-03 14:43:00,102.125,102.139,102.055,102.1,251392785.0
2007-01-03 14:44:00,102.095,102.115,102.09,102.115,61636129.0
2007-01-03 14:45:00,102.1,102.139,102.073,102.12,515396278.0
2007-01-03 14:46:00,102.125,102.125,102.087,102.087,94726861.0
2007-01-03 14:47:00,102.1,102.165,102.092,102.165,224645067.0
2007-01-03 14:48:00,102.135,102.175,102.12,102.165,49088261.0
2007-01-03 14:49:00,102.17,102.175,102.13,102.13,70270038.0
2007-01-03 14:50:00,102.127,102.132,102.1,102.125,86288094.0
2007-01-03 14:51:00,102.128,102.15,102.12,102.135,265052244.0
2007-01-03 14:52:00,102.135,102.15,102.129,102.15,40493836.0
2007-01-03 14:53:00,102.15,102.155,102.12,102.145,315707311.0
2007-01-03 14:54:00,102.15,102.165,102.13,102.155,218062405.0
2007-01-03 14:55:00,102.14,102.141,102.115,102.13,242688611.0
2007-01-03 14:56:00,102.135,102.135,102.078,102.09,108253931.0
2007-01-03 14:57:00,102.09,102.112,102.09,102.11,177683453.0
2007-01-03 14:58:00,102.11,102.115,102.041,102.073,212527673.0
2007-01-03 14:59:00,102.095,102.11,102.075,102.075,50453851.0
2007-01-03 15:00:00,102.075,102.09,102.055,102.08,203354832.0
2007-01-03 15:01:00,102.08,102.08,102.053,102.065,344138002.0
2007-01-03 15:02:00,102.08,102.08,102.035,102.035,49335475.0
2007-01-03 15:03:00,102.03,102.048,102.01,102.01,347668786.0
2007-01-03 15:04:00,102.015,102.016,101.98,102.0,186414686.0
2007-01-03 15:05:00,102.0,102.012,102.0,102.0,84447729.0
2007-01-03 15:06:00,101.993,102.013,101.965,102.01,551572918.0
2007-01-03 15:07:00,102.0,102.02,101.984,102.02,860187666.0
2007-01-03 15:08:00,101.993,102.038,101.993,102.02,552635613.0
2007-01-03 15:09:00,102.015,102.025,102.005,102.005,15231896.0
2007-01-03 15:10:00,102.005,102.025,102.005,102.01,307554175.0
2007-01-03 15:11:00,102.01,102.02,101.988,102.01,47167417.0
2007-01-03 15:12:00,102.007,102.007,101.994,101.995,39244084.0
2007-01-03 15:13:00,101.992,102.01,101.97,102.0,515573361.0
2007-01-03 15:14:00,101.985,102.0,101.95,101.99,549193593.0
2007-01-03 15:15:00,101.975,102.015,101.89,101.91,257265965.0
2007-01-03 15:16:00,101.915,101.935,101.883,101.913,146720190.0
2007-01-03 15:17:00,101.94,101.96,101.9,101.91,629037482.0
2007-01-03 15:18:00,101.92,101.975,101.89,101.945,240218347.0
2007-01-03 15:19:00,101.937,101.937,101.845,101.89,107010889.0
2007-01-03 15:20:00,101.9,101.925,101.878,101.897,38757020.0
2007-01-03 15:21:00,101.895,101.903,101.873,101.873,402774158.0
2007-01-03 15:22:00,101.91,101.91,101.875,101.905,121856268.0
2007-01-03 15:23:00,101.91,101.91,101.89,101.9,66479673.0
2007-01-03 15:24:00,101.893,101.915,101.87,101.87,118449297.0
2007-01-03 15:25:00,101.87,101.9,101.855,101.9,106006142.0
2007-01-03 15:26:00,101.895,101.92,101.853,101.87,174454714.0
2007-01-03 15:27:00,101.865,101.875,101.84,101.865,101848221.0
2007-01-03 15:28:00,101.86,101.86,101.815,101.815,285190200.0
2007-01-03 15:29:00,101.81,101.855,101.81,101.855,362441789.0
2007-01-03 15:30:00,101.85,101.85,101.795,101.84,54269596.0
2007-01-03 15:31:00,101.838,101.87,101.828,101.85,77062921.0
2007-01-03 15:32:00,101.85,101.895,101.81,101.875,55521060.0
2007-01-03 15:33:00,101.88,101.905,101.87,101.892,49457726.0
2007-01-03 15:34:00,101.91,101.92,101.878,101.92,54863294.0
2007-01-03 15:35:00,101.915,101.94,101.885,101.91,71691635.0
2007-01-03 15:36:00,101.935,101.955,101.935,101.94,272375584.0
2007-01-03 15:37:00,101.935,101.97,101.93,101.96,23903214.0
2007-01-03 15:38:00,101.95,101.99,101.945,101.968,61214710.0
2007-01-03 15:39:00,101.975,102.0,101.957,102.0,42429775.0
2007-01-03 15:40:00,102.0,102.002,101.955,101.965,156079395.0
2007-01-03 15:41:00,101.985,101.985,101.949,101.96,494191919.0
2007-01-03 15:42:00,101.96,101.975,101.94,101.96,87239858.0
2007-01-03 15:43:00,101.97,101.99,101.952,101.99,60376692.0
2007-01-03 15:44:00,101.985,102.02,101.973,102.02,30074564.0
2007-01-03 15:45:00,102.01,102.01,101.97,101.98,237316030.0
2007-01-03 15:46:00,101.98,102.003,101.965,102.0,33511936.0
2007-01-03 15:47:00,101.995,102.015,101.98,102.007,252456912.0
2007-01-03 15:48:00,102.015,102.023,101.988,102.015,41982236.0
2007-01-03 15:49:00,102.013,102.065,102.013,102.025,501826941.0
2007-01-03 15:50:00,102.018,102.068,102.018,102.038,220868354.0
2007-01-03 15:51:00,102.055,102.065,102.015,102.045,24854934.0
2007-01-03 15:52:00,102.045,102.07,102.02,102.055,373610194.0
2007-01-03 15:53:00,102.055,102.068,102.045,102.045,748842680.0
2007-01-03 15:54:00,102.055,102.063,102.051,102.06,84934864.0
2007-01-03 15:55:00,102.055,102.07,102.035,102.043,168530193.0
2007-01-03 15:56:00,102.032,102.078,102.032,102.07,357267485.0
2007-01-03 15:57:00,102.062,102.1,102.062,102.1,215923708.0
2007-01-03 15:58:00,102.103,102.103,102.077,102.095,60817302.0
2007-01-03 15:59:00,102.095,102.13,102.04,102.06,624902371.0
2007-01-03 16:00:00,102.06,102.07,102.042,102.07,289758806.0
2007-01-03 16:01:00,102.065,102.072,102.035,102.055,166911407.0
2007-01-03 16:02:00,102.05,102.075,102.05,102.055,64625642.0
2007-01-03 16:03:00,101.99,102.05,101.99,102.04,85720610.0
2007-01-03 16:04:00,102.04,102.06,102.013,102.035,242650200.0
2007-01-03 16:05:00,102.035,102.045,102.015,102.033,71396504.0
2007-01-03 16:06:00,102.035,102.036,102.01,102.023,16941805.0
2007-01-03 16:07:00,102.025,102.05,102.025,102.025,31776920.0
2007-01-03 16:08:00,102.037,102.05,102.01,102.01,56589195.0
2007-01-03 16:09:00,102.012,102.045,101.995,102.025,551143191.0
2007-01-03 16:10:00,102.01,102.04,102.01,102.025,81938296.0
2007-01-03 16:11:00,102.025,102.05,102.0,102.04,33450865.0
2007-01-03 16:12:00,102.035,102.08,102.01,102.08,55471851.0
2007-01-03 16:13:00,102.075,102.082,102.06,102.06,306161429.0
2007-01-03 16:14:00,102.052,102.061,102.02,102.055,358672580.0
2007-01-03 16:15:00,102.055,102.07,102.035,102.04,120271355.0
2007-01-03 16:16:00,102.045,102.05,102.02,102.035,93615593.0
2007-01-03 16:17:00,102.035,102.035,102.002,102.025,147480448.0
2007-01-03 16:18:00,102.035,102.055,102.035,102.045,192876665.0
2007-01-03 16:19:00,102.05,102.055,102.033,102.04,74407624.0
2007-01-03 16:20:00,102.035,102.045,102.02,102.045,89695757.0
2007-01-03 16:21:00,102.06,102.078,102.06,102.075,15882973.0
2007-01-03 16:22:00,102.072,102.072,102.04,102.07,91502226.0
2007-01-03 16:23:00,102.06,102.085,102.02,102.02,58137272.0
2007-01-03 16:24:00,102.01,102.054,102.01,102.05,388580034.0
2007-01-03 16:25:00,102.053,102.07,101.987,102.04,59402074.0
2007-01-03 16:26:00,102.04,102.07,102.02,102.06,80367337.0
2007-01-03 16:27:00,102.07,102.07,102.043,102.05,113876151.0
2007-01-03 16:28:00,102.06,102.061,102.02,102.055,210703681.0
2007-01-03 16:29:00,102.05,102.055,101.976,102.05,254343319.0
2007-01-03 16:30:00,102.045,102.045,101.985,102.005,516176499.0
2007-01-03 16:31:00,102.015,102.055,101.983,102.04,179011389.0
2007-01-03 16:32:00,102.05,102.05,101.98,102.02,40745416.0
2007-01-03 16:33:00,102.005,102.045,101.98,102.02,106389087.0
2007-01-03 16:34:00,102.02,102.03,102.005,102.03,386691041.0
2007-01-03 16:35:00,102.03,102.05,102.01,102.015,195552099.0
2007-01-03 16:36:00,102.015,102.045,102.015,102.045,17317462.0
2007-01-03 16:37:00,102.035,102.045,102.025,102.045,228968193.0
2007-01-03 16:38:00,102.055,102.055,101.996,102.03,73477736.0
2007-01-03 16:39:00,102.03,102.067,102.03,102.04,233200609.0
2007-01-03 16:40:00,102.023,102.033,102.005,102.015,233985135.0
2007-01-03 16:41:00,102.015,102.04,101.98,101.995,58536646.0
2007-01-03 16:42:00,101.99,102.003,101.98,101.98,48261019.0
2007-01-03 16:43:00,102.0,102.015,101.985,101.985,94032205.0
2007-01-03 16:44:00,101.97,102.02,101.97,101.99,458045139.0
2007-01-03 16:45:00,102.0,102.005,101.963,101.985,163407813.0
2007-01-03 16:46:00,101.985,102.002,101.972,101.98,314480136.0
2007-01-03 16:47:00,101.985,102.03,101.975,102.015,177526781.0
2007-01-03 16:48:00,102.017,102.017,101.975,101.99,130478737.0
2007-01-03 16:49:00,101.995,102.009,101.982,101.99,138130211.0
2007-01-03 16:50:00,101.995,101.995,101.96,101.98,450533372.0
2007-01-03 16:51:00,101.972,101.988,101.95,101.96,502352720.0
2007-01-03 16:52:00,101.96,102.01,101.952,102.01,34109636.0
2007-01-03 16:53:00,102.0,102.045,102.0,102.03,338001539.0
2007-01-03 16:54:00,102.035,102.055,102.01,102.01,259230914.0
2007-01-03 16:55:00,102.025,102.052,102.021,102.025,1439317618.0
2007-01-03 16:56:00,102.035,102.04,102.0,102.0,104129286.0
2007-01-03 16:57:00,101.995,102.045,101.995,102.0,118179287.0
2007-01-03 16:58:00,102.007,102.025,101.985,101.995,122037512.0
2007-01-03 16:59:00,102.015,102.03,101.99,101.99,573789345.0
2007-01-03 17:00:00,102.0,102.045,101.986,102.025,141964798.0
2007-01-03 17:01:00,102.01,102.072,102.01,102.06,66478239.0
2007-01-03 17:02:00,102.055,102.055,101.975,102.01,91165598.0
2007-01-03 17:03:00,102.0,102.0,101.97,101.97,51653120.0
2007-01-03 17:04:00,101.975,102.03,101.975,101.985,489396709.0
2007-01-03 17:05:00,102.0,102.009,101.97,101.98,161110791.0
2007-01-03 17:06:00,101.993,101.993,101.95,101.96,124208552.0
2007-01-03 17:07:00,101.95,101.98,101.95,101.975,216076936.0
2007-01-03 17:08:00,101.919,101.989,101.919,101.96,285909763.0
2007-01-03 17:09:00,101.963,101.976,101.936,101.97,293145295.0
2007-01-03 17:10:00,101.98,101.983,101.925,101.975,388683506.0
2007-01-03 17:11:00,101.968,101.985,101.912,101.912,58425746.0
2007-01-03 17:12:00,102.01,102.015,101.985,101.985,63480629.0
2007-01-03 17:13:00,101.985,102.05,101.985,102.023,39330320.0
2007-01-03 17:14:00,102.005,102.025,101.964,102.01,342161158.0
2007-01-03 17:15:00,101.998,102.045,101.988,102.005,81850850.0
2007-01-03 17:16:00,102.01,102.02,101.952,102.01,158465344.0
2007-01-03 17:17:00,102.005,102.04,102.005,102.03,250615140.0
2007-01-03 17:18:00,102.025,102.03,102.0,102.008,616874899.0
2007-01-03 17:19:00,102.035,102.035,102.005,102.007,190225025.0
2007-01-03 17:20:00,102.01,102.061,101.983,102.02,327037924.0
2007-01-03 17:21:00,102.025,102.025,101.97,101.97,121544099.0
2007-01-03 17:22:00,101.97,102.0,101.945,102.0,36667056.0
2007-01-03 17:23:00,102.005,102.025,101.975,101.99,84723207.0
2007-01-03 17:24:00,101.977,101.988,101.947,101.983,69630650.0
2007-01-03 17:25:00,101.99,102.0,101.93,101.97,66845794.0
2007-01-03 17:26:00,101.968,101.988,101.96,101.98,85694514.0
2007-01-03 17:27:00,101.96,101.99,101.953,101.958,34640898.0
2007-01-03 17:28:00,101.97,101.98,101.922,101.98,54968143.0
2007-01-03 17:29:00,101.985,101.996,101.945,101.98,196367976.0
2007-01-03 17:30:00,101.985,102.007,101.957,101.967,190455712.0
2007-01-03 17:31:00,101.975,102.015,101.945,102.01,56446050.0
2007-01-03 17:32:00,101.995,102.02,101.967,102.015,125634406.0
2007-01-03 17:33:00,102.013,102.03,102.005,102.005,58003996.0
2007-01-03 17:34:00,102.02,102.02,101.99,101.998,98579110.0
2007-01-03 17:35:00,101.99,102.03,101.96,101.975,129597095.0
2007-01-03 17:36:00,101.973,101.993,101.931,101.96,69678348.0
2007-01-03 17:37:00,101.975,101.995,101.955,101.995,36122155.0
2007-01-03 17:38:00,101.98,101.997,101.973,101.997,51007601.0
2007-01-03 17:39:00,101.99,102.023,101.99,102.02,94335083.0
2007-01-03 17:40:00,102.02,102.02,101.973,101.985,68900828.0
2007-01-03 17:41:00,102.0,102.007,101.985,102.005,80517743.0
2007-01-03 17:42:00,102.015,102.02,102.005,102.02,28346174.0
2007-01-03 17:43:00,102.025,102.05,101.984,102.02,37293609.0
2007-01-03 17:44:00,102.035,102.045,102.022,102.022,53829898.0
2007-01-03 17:45:00,102.045,102.055,102.025,102.055,63397318.0
2007-01-03 17:46:00,102.055,102.055,102.025,102.05,62497087.0
2007-01-03 17:47:00,102.05,102.07,102.037,102.037,47098278.0
2007-01-03 17:48:00,102.045,102.065,102.025,102.06,84513966.0
2007-01-03 17:49:00,102.055,102.07,102.047,102.062,65760125.0
2007-01-03 17:50:00,102.055,102.078,102.05,102.05,38546911.0
2007-01-03 17:51:00,102.045,102.055,102.03,102.037,169817097.0
2007-01-03 17:52:00,102.04,102.07,102.035,102.035,103078548.0
2007-01-03 17:53:00,102.023,102.04,101.991,102.035,37378957.0
2007-01-03 17:54:00,102.035,102.037,102.015,102.015,62892135.0
2007-01-03 17:55:00,102.0,102.035,101.992,102.035,77967908.0
2007-01-03 17:56:00,102.03,102.039,102.003,102.02,101619447.0
2007-01-03 17:57:00,102.02,102.06,102.005,102.05,117995829.0
2007-01-03 17:58:00,102.05,102.05,102.005,102.005,76592827.0
2007-01-03 17:59:00,101.99,102.0,101.92,101.94,88785496.0
2007-01-03 18:00:00,101.94,101.955,101.925,101.955,192723826.0
2007-01-03 18:01:00,101.97,101.97,101.956,101.96,36018114.0
2007-01-03 18:02:00,101.96,101.99,101.95,101.987,173332741.0
2007-01-03 18:03:00,101.985,102.012,101.985,101.997,43136379.0
2007-01-03 18:04:00,101.998,102.02,101.995,102.005,59048037.0
2007-01-03 18:05:00,102.01,102.045,101.995,101.995,76872875.0
2007-01-03 18:06:00,102.04,102.06,102.01,102.028,86623865.0
2007-01-03 18:07:00,102.03,102.05,102.017,102.04,64947268.0
2007-01-03 18:08:00,102.06,102.08,102.045,102.08,49474587.0
2007-01-03 18:09:00,102.08,102.085,102.065,102.083,45417906.0
2007-01-03 18:10:00,102.08,102.1,102.055,102.085,56725274.0
2007-01-03 18:11:00,102.078,102.105,102.065,102.105,50019392.0
2007-01-03 18:12:00,102.09,102.117,102.085,102.115,58313612.0
2007-01-03 18:13:00,102.12,102.158,102.105,102.138,57269662.0
2007-01-03 18:14:00,102.145,102.17,102.145,102.155,268808690.0
2007-01-03 18:15:00,102.15,102.17,102.15,102.15,113508400.0
2007-01-03 18:16:00,102.155,102.172,102.145,102.17,104452306.0
2007-01-03 18:17:00,102.185,102.185,102.16,102.175,153698167.0
2007-01-03 18:18:00,102.185,102.185,102.12,102.155,37991784.0
2007-01-03 18:19:00,102.155,102.19,102.13,102.13,70508216.0
2007-01-03 18:20:00,102.17,102.17,102.14,102.145,219405295.0
2007-01-03 18:21:00,102.16,102.17,102.133,102.17,40041210.0
2007-01-03 18:22:00,102.175,102.2,102.155,102.2,101566163.0
2007-01-03 18:23:00,102.205,102.215,102.195,102.195,88259035.0
2007-01-03 18:24:00,102.185,102.208,102.172,102.208,137739928.0
2007-01-03 18:25:00,102.207,102.218,102.195,102.213,66933285.0
2007-01-03 18:26:00,102.215,102.236,102.21,102.228,78570181.0
2007-01-03 18:27:00,102.23,102.24,102.215,102.24,46991077.0
2007-01-03 18:28:00,102.245,102.255,102.24,102.24,43970033.0
2007-01-03 18:29:00,102.225,102.237,102.208,102.237,49282855.0
2007-01-03 18:30:00,102.225,102.243,102.188,102.243,128206926.0
2007-01-03 18:31:00,102.245,102.256,102.237,102.24,109644350.0
2007-01-03 18:32:00,102.245,102.28,102.23,102.257,40575787.0
2007-01-03 18:33:00,102.27,102.27,102.242,102.255,91346802.0
2007-01-03 18:34:00,102.258,102.258,102.21,102.21,22407949.0
2007-01-03 18:35:00,102.212,102.238,102.183,102.217,107036017.0
2007-01-03 18:36:00,102.212,102.234,102.212,102.225,86657831.0
2007-01-03 18:37:00,102.223,102.245,102.21,102.225,111838025.0
2007-01-03 18:38:00,102.214,102.22,102.185,102.19,98811739.0
2007-01-03 18:39:00,102.2,102.219,102.165,102.19,26066222.0
2007-01-03 18:40:00,102.19,102.205,102.162,102.18,84264059.0
2007-01-03 18:41:00,102.19,102.2,102.157,102.163,82002690.0
2007-01-03 18:42:00,102.175,102.205,102.16,102.195,72518157.0
2007-01-03 18:43:00,102.185,102.22,102.185,102.207,98711309.0
2007-01-03 18:44:00,102.205,102.221,102.205,102.215,109554854.0
2007-01-03 18:45:00,102.21,102.265,102.21,102.225,79012101.0
2007-01-03 18:46:00,102.228,102.255,102.228,102.24,49650995.0
2007-01-03 18:47:00,102.24,102.27,102.225,102.25,17199421.0
2007-01-03 18:48:00,102.25,102.275,102.24,102.24,60554225.0
2007-01-03 18:49:00,102.247,102.253,102.237,102.245,79226391.0
2007-01-03 18:50:00,102.248,102.248,102.225,102.245,88388692.0
2007-01-03 18:51:00,102.25,102.259,102.21,102.23,84610851.0
2007-01-03 18:52:00,102.21,102.237,102.197,102.197,34506296.0
2007-01-03 18:53:00,102.205,102.219,102.205,102.21,79716388.0
2007-01-03 18:54:00,102.215,102.233,102.192,102.195,541752546.0
2007-01-03 18:55:00,102.215,102.219,102.19,102.21,95541365.0
2007-01-03 18:56:00,102.207,102.226,102.202,102.21,329813943.0
2007-01-03 18:57:00,102.215,102.217,102.193,102.193,176919824.0
2007-01-03 18:58:00,102.19,102.211,102.175,102.195,160614902.0
2007-01-03 18:59:00,102.195,102.205,102.16,102.17,171697010.0
2007-01-03 19:00:00,102.175,102.215,102.17,102.215,106456651.0
2007-01-03 19:01:00,102.22,102.22,102.197,102.197,73276630.0
2007-01-03 19:02:00,102.193,102.23,102.193,102.23,144507928.0
2007-01-03 19:03:00,102.22,102.228,102.172,102.2,537552920.0
2007-01-03 19:04:00,102.21,102.225,102.195,102.225,109510351.0
2007-01-03 19:05:00,102.225,102.225,102.207,102.21,389588836.0
2007-01-03 19:06:00,102.22,102.22,102.198,102.215,56444287.0
2007-01-03 19:07:00,102.21,102.21,102.185,102.205,56834033.0
2007-01-03 19:08:00,102.21,102.226,102.16,102.185,76082538.0
2007-01-03 19:09:00,102.19,102.218,102.188,102.188,55522028.0
2007-01-03 19:10:00,102.195,102.215,102.178,102.178,24690508.0
2007-01-03 19:11:00,102.205,102.22,102.19,102.195,197789511.0
2007-01-03 19:12:00,102.195,102.215,102.155,102.175,27265144.0
2007-01-03 19:13:00,102.165,102.188,102.127,102.16,19260179.0
2007-01-03 19:14:00,102.163,102.163,102.145,102.145,6401943.0
2007-01-03 19:15:00,102.145,102.175,102.145,102.175,36740819.0
2007-01-03 19:16:00,102.172,102.186,102.159,102.175,98166947.0
2007-01-03 19:17:00,102.165,102.17,102.147,102.165,49452748.0
2007-01-03 19:18:00,102.155,102.17,102.145,102.158,66639461.0
2007-01-03 19:19:00,102.15,102.165,102.145,102.145,75187839.0
2007-01-03 19:20:00,102.138,102.16,102.138,102.145,52912113.0
2007-01-03 19:21:00,102.14,102.156,102.14,102.15,36667189.0
2007-01-03 19:22:00,102.155,102.165,102.155,102.16,39969423.0
2007-01-03 19:23:00,102.155,102.175,102.117,102.145,94752708.0
2007-01-03 19:24:00,102.132,102.18,102.132,102.14,130444454.0
2007-01-03 19:25:00,102.14,102.149,102.135,102.145,75969490.0
2007-01-03 19:26:00,102.13,102.157,102.13,102.13,60927420.0
2007-01-03 19:27:00,102.115,102.145,102.078,102.135,151686711.0
2007-01-03 19:28:00,102.125,102.138,102.11,102.12,49131575.0
2007-01-03 19:29:00,102.125,102.136,102.115,102.125,231347987.0
2007-01-03 19:30:00,102.14,102.14,102.11,102.12,77798119.0
2007-01-03 19:31:00,102.12,102.13,102.09,102.09,70600056.0
2007-01-03 19:32:00,102.1,102.16,102.1,102.14,95949275.0
2007-01-03 19:33:00,102.155,102.175,102.145,102.165,23313844.0
2007-01-03 19:34:00,102.17,102.17,102.118,102.17,84248903.0
2007-01-03 19:35:00,102.17,102.183,102.15,102.15,111103972.0
2007-01-03 19:36:00,102.143,102.149,102.13,102.13,116419562.0
2007-01-03 19:37:00,102.13,102.13,102.1,102.12,70623529.0
2007-01-03 19:38:00,102.07,102.124,102.07,102.095,68345444.0
2007-01-03 19:39:00,102.09,102.099,102.085,102.09,107871189.0
2007-01-03 19:40:00,102.09,102.12,102.09,102.098,143485133.0
2007-01-03 19:41:00,102.095,102.115,102.095,102.1,86728588.0
2007-01-03 19:42:00,102.087,102.097,102.08,102.085,41123931.0
2007-01-03 19:43:00,102.088,102.095,102.088,102.09,48777559.0
2007-01-03 19:44:00,102.09,102.117,102.09,102.108,59009904.0
2007-01-03 19:45:00,102.095,102.113,102.085,102.113,43389118.0
2007-01-03 19:46:00,102.105,102.115,102.08,102.08,102605753.0
2007-01-03 19:47:00,102.09,102.098,102.075,102.098,34208194.0
2007-01-03 19:48:00,102.095,102.13,102.095,102.115,53852606.0
2007-01-03 19:49:00,102.112,102.118,102.103,102.103,64204710.0
2007-01-03 19:50:00,102.115,102.115,102.1,102.105,49307601.0
2007-01-03 19:51:00,102.11,102.123,102.1,102.11,34275913.0
2007-01-03 19:52:00,102.11,102.112,102.105,102.105,55223219.0
2007-01-03 19:53:00,102.105,102.115,102.1,102.115,71576957.0
2007-01-03 19:54:00,102.1,102.12,102.09,102.12,41881534.0
2007-01-03 19:55:00,102.115,102.126,102.105,102.115,116918858.0
2007-01-03 19:56:00,102.118,102.135,102.078,102.13,88442711.0
2007-01-03 19:57:00,102.12,102.14,102.12,102.13,12716210.0
2007-01-03 19:58:00,102.125,102.133,102.115,102.115,88829530.0
2007-01-03 19:59:00,102.123,102.138,102.113,102.138,127689325.0
2007-01-03 20:00:00,102.13,102.14,102.102,102.115,73922637.0
2007-01-03 20:01:00,102.11,102.12,102.061,102.095,87983090.0
2007-01-03 20:02:00,102.105,102.11,102.097,102.1,75581934.0
2007-01-03 20:03:00,102.105,102.114,102.103,102.11,76606491.0
2007-01-03 20:04:00,102.115,102.115,102.092,102.115,53712860.0
2007-01-03 20:05:00,102.105,102.117,102.098,102.105,68852265.0
2007-01-03 20:06:00,102.105,102.112,102.103,102.11,84245243.0
2007-01-03 20:07:00,102.105,102.105,102.075,102.09,23868114.0
2007-01-03 20:08:00,102.09,102.1,102.078,102.1,78939237.0
2007-01-03 20:09:00,102.09,102.101,102.085,102.088,116032446.0
2007-01-03 20:10:00,102.09,102.108,102.063,102.108,70200952.0
2007-01-03 20:11:00,102.11,102.11,102.085,102.085,100905096.0
2007-01-03 20:12:00,102.115,102.123,102.1,102.123,75743161.0
2007-01-03 20:13:00,102.112,102.135,102.112,102.135,49102981.0
2007-01-03 20:14:00,102.13,102.13,102.065,102.103,120365180.0
2007-01-03 20:15:00,102.123,102.13,102.105,102.122,101817204.0
2007-01-03 20:16:00,102.12,102.135,102.11,102.13,78800561.0
2007-01-03 20:17:00,102.125,102.125,102.067,102.11,75469435.0
2007-01-03 20:18:00,102.112,102.12,102.097,102.12,76047348.0
2007-01-03 20:19:00,102.12,102.12,102.096,102.1,61584836.0
2007-01-03 20:20:00,102.105,102.12,102.105,102.12,28355797.0
2007-01-03 20:21:00,102.113,102.121,102.109,102.11,104275427.0
2007-01-03 20:22:00,102.115,102.115,102.1,102.11,119728311.0
2007-01-03 20:23:00,102.103,102.103,102.07,102.072,72211072.0
2007-01-03 20:24:00,102.08,102.09,102.075,102.09,73181069.0
2007-01-03 20:25:00,102.1,102.1,102.08,102.09,108804772.0
2007-01-03 20:26:00,102.08,102.082,102.065,102.065,116566204.0
2007-01-03 20:27:00,102.068,102.085,102.05,102.075,90717116.0
2007-01-03 20:28:00,102.082,102.085,102.08,102.08,12760926.0
2007-01-03 20:29:00,102.08,102.08,102.073,102.075,65593685.0
2007-01-03 20:30:00,102.075,102.088,102.069,102.08,62762057.0
2007-01-03 20:31:00,102.08,102.085,102.055,102.055,90697240.0
2007-01-03 20:32:00,102.065,102.099,102.035,102.065,67581610.0
2007-01-03 20:33:00,102.065,102.076,102.053,102.06,106563114.0
2007-01-03 20:34:00,102.055,102.058,102.045,102.055,53689240.0
2007-01-03 20:35:00,102.06,102.067,102.04,102.047,85977413.0
2007-01-03 20:36:00,102.045,102.065,102.03,102.03,51092912.0
2007-01-03 20:37:00,102.025,102.03,102.01,102.02,33418776.0
2007-01-03 20:38:00,102.02,102.04,102.005,102.04,29061174.0
2007-01-03 20:39:00,102.035,102.035,102.015,102.015,72475383.0
2007-01-03 20:40:00,102.015,102.038,102.015,102.038,93680359.0
2007-01-03 20:41:00,102.035,102.035,101.989,102.025,68065192.0
2007-01-03 20:42:00,102.03,102.05,101.993,102.03,89716698.0
2007-01-03 20:43:00,102.03,102.045,102.02,102.02,41863817.0
2007-01-03 20:44:00,102.025,102.035,102.015,102.03,64109468.0
2007-01-03 20:45:00,102.03,102.055,102.022,102.055,97362486.0
2007-01-03 20:46:00,102.045,102.06,102.007,102.035,111629301.0
2007-01-03 20:47:00,102.032,102.055,102.032,102.048,70119768.0
2007-01-03 20:48:00,102.05,102.055,102.035,102.04,141449651.0
2007-01-03 20:49:00,102.038,102.05,102.028,102.05,39854833.0
2007-01-03 20:51:00,102.042,102.05,102.02,102.05,57489544.0
2007-01-03 20:52:00,102.042,102.055,102.005,102.055,137425714.0
2007-01-03 20:53:00,102.065,102.065,102.025,102.04,34625838.0
2007-01-03 20:54:00,102.04,102.052,102.0,102.025,122351964.0
2007-01-03 20:55:00,102.025,102.035,102.025,102.025,92990660.0
2007-01-03 20:56:00,102.025,102.042,102.025,102.042,44113052.0
2007-01-03 20:57:00,102.05,102.05,102.03,102.05,124720660.0
2007-01-03 20:58:00,102.045,102.045,102.02,102.028,27641049.0
2007-01-03 21:01:00,102.035,102.037,102.015,102.02,44664365.0
2007-01-03 21:02:00,102.02,102.065,101.94,102.005,42147291.0
2007-01-03 21:03:00,101.965,102.02,101.96,101.96,47199062.0
2007-01-03 21:04:00,101.965,101.988,101.93,101.985,23615372.0
2007-01-03 21:05:00,101.977,102.0,101.977,101.992,78924237.0
2007-01-03 21:06:00,101.995,101.995,101.955,101.96,47320757.0
2007-01-03 21:07:00,101.96,101.975,101.912,101.948,334897947.0
2007-01-03 21:08:00,101.955,101.995,101.955,101.995,32200260.0
2007-01-03 21:09:00,101.992,102.02,101.988,102.008,62381062.0
2007-01-03 21:10:00,102.025,102.025,101.987,102.005,73610273.0
2007-01-03 21:11:00,102.0,102.0,101.983,101.985,79007352.0
2007-01-03 21:12:00,101.985,101.995,101.965,101.965,43010344.0
2007-01-03 21:13:00,101.958,102.01,101.955,102.0,34372759.0
2007-01-03 21:14:00,102.01,102.01,101.94,101.99,115175840.0
2007-01-03 21:15:00,101.995,101.995,101.973,101.988,84527979.0
2007-01-03 21:16:00,101.97,101.995,101.963,101.975,93310407.0
2007-01-03 21:17:00,101.975,101.993,101.97,101.985,263371917.0
2007-01-03 21:18:00,101.965,101.975,101.955,101.97,59649437.0
2007-01-03 21:19:00,101.965,101.965,101.94,101.95,64993591.0
2007-01-03 21:20:00,101.96,101.96,101.94,101.94,85394712.0
2007-01-03 21:21:00,101.943,101.97,101.943,101.97,60152698.0
2007-01-03 21:22:00,101.96,101.99,101.96,101.985,136618063.0
2007-01-03 21:23:00,101.98,102.01,101.96,101.98,45203047.0
2007-01-03 21:24:00,101.985,102.005,101.985,102.005,76899035.0
2007-01-03 21:25:00,101.998,101.998,101.967,101.967,44169796.0
2007-01-03 21:26:00,101.97,101.99,101.963,101.965,69946538.0
2007-01-03 21:27:00,101.97,102.005,101.954,102.005,170458650.0
2007-01-03 21:28:00,101.995,102.01,101.993,102.01,39943576.0
2007-01-03 21:29:00,102.01,102.01,101.913,101.95,86220345.0
2007-01-03 21:30:00,101.95,101.963,101.94,101.94,72064742.0
2007-01-03 21:31:00,101.945,101.975,101.945,101.97,104318289.0
2007-01-03 21:32:00,101.965,101.97,101.945,101.95,100202042.0
2007-01-03 21:33:00,101.955,101.966,101.932,101.953,74789090.0
2007-01-03 21:34:00,101.945,101.945,101.93,101.942,131206836.0
2007-01-03 21:35:00,101.94,101.955,101.93,101.935,94727101.0
2007-01-03 21:36:00,101.93,101.957,101.93,101.955,78937720.0
2007-01-03 21:37:00,101.94,101.95,101.94,101.94,38804980.0
2007-01-03 21:38:00,101.94,101.95,101.89,101.905,42679356.0
2007-01-03 21:39:00,101.905,101.905,101.855,101.897,146309426.0
2007-01-03 21:40:00,101.9,101.925,101.89,101.925,57349611.0
2007-01-03 21:41:00,101.92,101.93,101.91,101.913,78624738.0
2007-01-03 21:42:00,101.925,101.937,101.91,101.925,45183593.0
2007-01-03 21:43:00,101.93,101.945,101.92,101.945,16338181.0
2007-01-03 21:44:00,101.94,101.945,101.93,101.935,140964174.0
2007-01-03 21:45:00,101.932,101.94,101.915,101.915,25550051.0
2007-01-03 21:46:00,101.91,101.945,101.907,101.907,54832374.0
2007-01-03 21:47:00,101.95,101.95,101.922,101.923,32188674.0
2007-01-03 21:48:00,101.91,101.92,101.86,101.86,72568539.0
2007-01-03 21:49:00,101.905,101.925,101.873,101.873,43423122.0
2007-01-03 21:50:00,101.89,101.89,101.86,101.875,19782621.0
2007-01-03 21:51:00,101.873,101.886,101.865,101.885,85378928.0
2007-01-03 21:52:00,101.883,101.883,101.83,101.86,39051528.0
2007-01-03 21:53:00,101.86,101.88,101.86,101.86,11122913.0
2007-01-03 21:54:00,101.852,101.865,101.85,101.855,49704411.0
2007-01-03 21:55:00,101.85,101.866,101.85,101.855,70451387.0
2007-01-03 21:56:00,101.855,101.865,101.837,101.855,40100865.0
2007-01-03 21:57:00,101.85,101.863,101.82,101.84,126123722.0
2007-01-03 21:58:00,101.84,101.85,101.825,101.845,32291649.0
2007-01-03 21:59:00,101.825,101.831,101.79,101.79,118718560.0
2007-01-03 22:00:00,101.783,101.785,101.705,101.743,48650605.0
2007-01-03 22:01:00,101.73,101.75,101.72,101.745,56277253.0
2007-01-03 22:02:00,101.74,101.74,101.72,101.725,23891086.0
2007-01-03 22:03:00,101.72,101.735,101.71,101.73,152886628.0
2007-01-03 22:04:00,101.74,101.74,101.729,101.73,80993467.0
2007-01-03 22:05:00,101.74,101.74,101.688,101.708,81915741.0
2007-01-03 22:06:00,101.71,101.725,101.71,101.725,80671064.0
2007-01-03 22:07:00,101.73,101.745,101.72,101.733,47125289.0
2007-01-03 22:08:00,101.725,101.745,101.705,101.705,76393320.0
2007-01-03 22:09:00,101.718,101.718,101.705,101.705,76912447.0
2007-01-03 22:10:00,101.71,101.72,101.698,101.7,41016237.0
2007-01-03 22:11:00,101.705,101.745,101.705,101.722,109833752.0
2007-01-03 22:12:00,101.725,101.736,101.725,101.735,123809939.0
2007-01-03 22:13:00,101.735,101.745,101.715,101.715,100207437.0
2007-01-03 22:14:00,101.72,101.76,101.714,101.714,23055267.0
2007-01-03 22:15:00,101.715,101.745,101.715,101.745,118193013.0
2007-01-03 22:16:00,101.735,101.747,101.735,101.74,33782545.0
2007-01-03 22:17:00,101.74,101.752,101.695,101.745,71673352.0
2007-01-03 22:18:00,101.75,101.765,101.75,101.75,142378540.0
2007-01-03 22:19:00,101.755,101.763,101.755,101.755,67881811.0
2007-01-03 22:20:00,101.752,101.769,101.744,101.752,28272443.0
2007-01-03 22:21:00,101.765,101.773,101.712,101.76,117025220.0
2007-01-03 22:22:00,101.75,101.772,101.745,101.772,57244507.0
2007-01-03 22:23:00,101.765,101.77,101.765,101.77,24570764.0
2007-01-03 22:24:00,101.752,101.773,101.748,101.748,65931325.0
2007-01-03 22:25:00,101.755,101.78,101.755,101.76,7176320.0
2007-01-03 22:26:00,101.745,101.775,101.735,101.745,160651175.0
2007-01-03 22:27:00,101.745,101.76,101.703,101.74,67900782.0
2007-01-03 22:28:00,101.735,101.737,101.725,101.725,37438001.0
2007-01-03 22:29:00,101.725,101.763,101.72,101.75,54524587.0
2007-01-03 22:30:00,101.745,101.76,101.735,101.735,22141679.0
2007-01-03 22:31:00,101.745,101.762,101.745,101.748,96983684.0
2007-01-03 22:32:00,101.755,101.77,101.751,101.753,41072645.0
2007-01-03 22:33:00,101.76,101.765,101.74,101.755,127544301.0
2007-01-03 22:34:00,101.755,101.76,101.735,101.76,170923910.0
2007-01-03 22:35:00,101.703,101.781,101.703,101.755,28561781.0
2007-01-03 22:36:00,101.745,101.766,101.745,101.75,77399436.0
2007-01-03 22:37:00,101.75,101.75,101.74,101.74,47006353.0
2007-01-03 22:38:00,101.735,101.755,101.735,101.75,95823089.0
2007-01-03 22:39:00,101.748,101.76,101.748,101.757,68392412.0
2007-01-03 22:40:00,101.755,101.77,101.737,101.755,135752698.0
2007-01-03 22:41:00,101.755,101.765,101.75,101.75,65660151.0
2007-01-03 22:42:00,101.747,101.795,101.747,101.785,121756021.0
2007-01-03 22:43:00,101.775,101.796,101.76,101.785,153063215.0
2007-01-03 22:44:00,101.777,101.792,101.735,101.735,129526898.0
2007-01-03 22:45:00,101.785,101.802,101.785,101.802,110273056.0
2007-01-03 22:46:00,101.798,101.82,101.79,101.79,77561277.0
2007-01-03 22:47:00,101.785,101.805,101.785,101.805,168212704.0
2007-01-03 22:48:00,101.8,101.802,101.795,101.8,38042517.0
2007-01-03 22:49:00,101.81,101.816,101.79,101.79,121770815.0
2007-01-03 22:50:00,101.79,101.802,101.785,101.8,39949059.0
2007-01-03 22:51:00,101.775,101.796,101.74,101.74,46904675.0
2007-01-03 22:52:00,101.79,101.79,101.765,101.78,120747814.0
2007-01-03 22:53:00,101.785,101.786,101.77,101.785,72795829.0
2007-01-03 22:54:00,101.78,101.782,101.78,101.78,54623872.0
2007-01-03 22:55:00,101.79,101.79,101.77,101.775,46011809.0
2007-01-03 22:56:00,101.77,101.801,101.77,101.795,102250073.0
2007-01-03 22:57:00,101.795,101.799,101.779,101.78,75464187.0
2007-01-03 22:58:00,101.79,101.79,101.753,101.753,61072759.0
2007-01-03 22:59:00,101.768,101.79,101.768,101.785,139882761.0
2007-01-03 23:00:00,101.78,101.78,101.733,101.76,115383452.0
2007-01-03 23:01:00,101.76,101.76,101.725,101.743,59140354.0
2007-01-03 23:02:00,101.76,101.76,101.73,101.75,41428805.0
2007-01-03 23:03:00,101.743,101.76,101.743,101.745,76672110.0
2007-01-03 23:04:00,101.755,101.779,101.75,101.755,78311522.0
2007-01-03 23:05:00,101.77,101.77,101.748,101.763,4074521.0
2007-01-03 23:06:00,101.76,101.785,101.748,101.785,45741652.0
2007-01-03 23:07:00,101.77,101.776,101.75,101.765,67892528.0
2007-01-03 23:08:00,101.725,101.77,101.725,101.752,68485441.0
2007-01-03 23:09:00,101.755,101.764,101.745,101.745,51538677.0
2007-01-03 23:10:00,101.755,101.76,101.73,101.73,74803288.0
2007-01-03 23:11:00,101.727,101.75,101.727,101.75,72351100.0
2007-01-03 23:12:00,101.745,101.754,101.722,101.722,55941527.0
2007-01-03 23:13:00,101.745,101.745,101.732,101.735,77129964.0
2007-01-03 23:14:00,101.725,101.748,101.685,101.748,126650663.0
2007-01-03 23:15:00,101.75,101.75,101.728,101.73,79233050.0
2007-01-03 23:16:00,101.73,101.76,101.73,101.745,53371940.0
2007-01-03 23:17:00,101.745,101.745,101.735,101.735,27814822.0
2007-01-03 23:18:00,101.73,101.75,101.73,101.75,84053856.0
2007-01-03 23:20:00,101.742,101.747,101.74,101.745,81577647.0
2007-01-03 23:21:00,101.745,101.745,101.724,101.725,46191317.0
2007-01-03 23:22:00,101.725,101.74,101.72,101.74,41881931.0
2007-01-03 23:23:00,101.735,101.747,101.727,101.735,59512489.0
2007-01-03 23:24:00,101.73,101.737,101.688,101.735,67356456.0
2007-01-03 23:25:00,101.73,101.741,101.73,101.73,119254138.0
2007-01-03 23:26:00,101.73,101.743,101.723,101.725,61281644.0
2007-01-03 23:27:00,101.725,101.745,101.715,101.73,73209928.0
2007-01-03 23:28:00,101.737,101.746,101.736,101.74,30236186.0
2007-01-03 23:29:00,101.74,101.745,101.718,101.745,114612022.0
2007-01-03 23:30:00,101.745,101.75,101.735,101.75,92620362.0
2007-01-03 23:31:00,101.745,101.747,101.737,101.74,90803386.0
2007-01-03 23:32:00,101.732,101.75,101.732,101.735,108873068.0
2007-01-03 23:33:00,101.738,101.76,101.738,101.745,116964758.0
2007-01-03 23:34:00,101.755,101.766,101.725,101.745,67449985.0
2007-01-03 23:35:00,101.75,101.755,101.743,101.745,51265687.0
2007-01-03 23:36:00,101.75,101.753,101.745,101.75,158430234.0
2007-01-03 23:37:00,101.745,101.759,101.745,101.752,36220410.0
2007-01-03 23:38:00,101.745,101.767,101.719,101.757,82732673.0
2007-01-03 23:39:00,101.765,101.765,101.74,101.76,97691313.0
2007-01-03 23:40:00,101.75,101.756,101.745,101.745,109265549.0
2007-01-03 23:41:00,101.75,101.75,101.727,101.735,47008111.0
2007-01-03 23:42:00,101.73,101.738,101.727,101.727,116050096.0
2007-01-03 23:43:00,101.73,101.755,101.73,101.74,43535281.0
2007-01-03 23:44:00,101.74,101.745,101.738,101.742,98440980.0
2007-01-03 23:45:00,101.737,101.748,101.73,101.735,109192328.0
2007-01-03 23:46:00,101.73,101.765,101.725,101.725,69540512.0
2007-01-03 23:47:00,101.73,101.745,101.723,101.745,74620735.0
2007-01-03 23:48:00,101.745,101.748,101.73,101.74,83096194.0
2007-01-03 23:49:00,101.74,101.74,101.735,101.74,81964700.0
2007-01-03 23:50:00,101.74,101.74,101.705,101.725,102755138.0
2007-01-03 23:51:00,101.715,101.728,101.715,101.72,119087084.0
2007-01-03 23:52:00,101.715,101.717,101.71,101.71,44550351.0
2007-01-03 23:53:00,101.705,101.735,101.705,101.71,50248103.0
2007-01-03 23:54:00,101.705,101.715,101.703,101.708,99577631.0
2007-01-03 23:55:00,101.71,101.711,101.69,101.69,86506549.0
2007-01-03 23:56:00,101.695,101.7,101.68,101.68,43351329.0
2007-01-03 23:57:00,101.7,101.7,101.675,101.695,64862038.0
2007-01-03 23:58:00,101.675,101.698,101.675,101.69,167991679.0
2007-01-03 23:59:00,101.68,101.701,101.68,101.685,91085819.0
2007-01-04 00:28:00,101.685,101.75,101.685,101.735,72023765.0
2007-01-04 00:29:00,101.73,101.748,101.728,101.735,71842361.0
2007-01-04 00:30:00,101.727,101.749,101.727,101.73,94205178.0
2007-01-04 00:31:00,101.73,101.76,101.728,101.76,75286532.0
2007-01-04 00:32:00,101.748,101.763,101.738,101.76,65666280.0
2007-01-04 00:33:00,101.76,101.773,101.753,101.765,98455139.0
2007-01-04 00:34:00,101.745,101.775,101.745,101.765,52289762.0
2007-01-04 00:35:00,101.77,101.77,101.758,101.758,44325560.0
2007-01-04 00:36:00,101.758,101.77,101.756,101.77,59990818.0
2007-01-04 00:38:00,101.765,101.787,101.73,101.775,101735164.0
2007-01-04 00:39:00,101.765,101.768,101.738,101.745,36198820.0
2007-01-04 00:40:00,101.75,101.75,101.74,101.74,159490888.0
2007-01-04 00:41:00,101.715,101.75,101.715,101.733,59964336.0
2007-01-04 00:42:00,101.745,101.755,101.733,101.755,53045369.0
2007-01-04 00:43:00,101.745,101.745,101.73,101.73,65744779.0
2007-01-04 00:44:00,101.74,101.74,101.71,101.71,169847001.0
2007-01-04 00:45:00,101.72,101.725,101.707,101.713,18873201.0
2007-01-04 00:46:00,101.708,101.725,101.705,101.723,145385838.0
2007-01-04 00:47:00,101.73,101.73,101.699,101.7,126791623.0
2007-01-04 00:48:00,101.705,101.715,101.705,101.715,15622282.0
2007-01-04 00:49:00,101.707,101.725,101.707,101.715,37619496.0
2007-01-04 00:50:00,101.72,101.75,101.72,101.74,33339716.0
2007-01-04 00:51:00,101.745,101.759,101.745,101.75,129556693.0
2007-01-04 00:52:00,101.753,101.785,101.75,101.76,64673438.0
2007-01-04 00:53:00,101.757,101.757,101.735,101.755,139169526.0
2007-01-04 00:54:00,101.745,101.759,101.745,101.755,44535665.0
2007-01-04 00:55:00,101.76,101.76,101.743,101.76,47700180.0
2007-01-04 00:56:00,101.755,101.758,101.74,101.74,149055866.0
2007-01-04 00:57:00,101.742,101.742,101.72,101.72,72287528.0
2007-01-04 00:58:00,101.722,101.741,101.722,101.73,30290862.0
2007-01-04 00:59:00,101.73,101.74,101.715,101.74,60807555.0
2007-01-04 01:00:00,101.733,101.733,101.71,101.72,83109900.0
2007-01-04 01:01:00,101.71,101.72,101.695,101.695,38036014.0
2007-01-04 01:02:00,101.71,101.718,101.675,101.718,218578702.0
2007-01-04 01:03:00,101.708,101.727,101.695,101.71,77042979.0
2007-01-04 01:04:00,101.715,101.728,101.704,101.713,69437191.0
2007-01-04 01:05:00,101.72,101.725,101.687,101.725,146319115.0
2007-01-04 01:06:00,101.72,101.72,101.692,101.695,94559710.0
2007-01-04 01:07:00,101.695,101.715,101.69,101.71,62011908.0
2007-01-04 01:08:00,101.7,101.73,101.7,101.73,145612604.0
2007-01-04 01:09:00,101.727,101.764,101.723,101.75,63016223.0
2007-01-04 01:10:00,101.747,101.749,101.74,101.743,103052078.0
2007-01-04 01:11:00,101.743,101.75,101.694,101.72,50943167.0
2007-01-04 01:12:00,101.725,101.735,101.725,101.735,62477657.0
2007-01-04 01:13:00,101.728,101.731,101.724,101.73,83831836.0
2007-01-04 01:14:00,101.73,101.75,101.725,101.74,43193398.0
2007-01-04 01:15:00,101.74,101.75,101.72,101.75,40755705.0
2007-01-04 01:16:00,101.75,101.75,101.729,101.73,105990838.0
2007-01-04 01:17:00,101.725,101.745,101.71,101.71,30269690.0
2007-01-04 01:18:00,101.72,101.733,101.71,101.72,78242455.0
2007-01-04 01:19:00,101.72,101.731,101.718,101.728,78789608.0
2007-01-04 01:20:00,101.73,101.73,101.715,101.725,29718496.0
2007-01-04 01:21:00,101.715,101.728,101.715,101.715,41068054.0
2007-01-04 01:22:00,101.72,101.721,101.715,101.717,64770520.0
2007-01-04 01:23:00,101.725,101.73,101.71,101.71,14301109.0
2007-01-04 01:24:00,101.71,101.73,101.71,101.72,152283505.0
2007-01-04 01:25:00,101.715,101.715,101.695,101.695,90818366.0
2007-01-04 01:26:00,101.698,101.71,101.695,101.71,74686881.0
2007-01-04 01:27:00,101.71,101.72,101.695,101.71,30668401.0
2007-01-04 01:28:00,101.692,101.717,101.692,101.705,110090441.0
2007-01-04 01:29:00,101.71,101.713,101.703,101.703,71906890.0
2007-01-04 01:30:00,101.705,101.708,101.685,101.7,182996880.0
2007-01-04 01:31:00,101.71,101.72,101.705,101.72,66400434.0
2007-01-04 01:32:00,101.71,101.71,101.68,101.68,52768847.0
2007-01-04 01:33:00,101.705,101.735,101.68,101.68,103111425.0
2007-01-04 01:34:00,101.725,101.725,101.712,101.725,24001165.0
2007-01-04 01:35:00,101.72,101.725,101.705,101.715,88120722.0
2007-01-04 01:36:00,101.72,101.728,101.7,101.7,33671329.0
2007-01-04 01:37:00,101.695,101.718,101.695,101.697,38883237.0
2007-01-04 01:38:00,101.71,101.715,101.698,101.698,129619635.0
2007-01-04 01:39:00,101.695,101.711,101.685,101.685,117155355.0
2007-01-04 01:40:00,101.7,101.705,101.7,101.7,34568889.0
2007-01-04 01:41:00,101.7,101.715,101.69,101.715,119962263.0
2007-01-04 01:42:00,101.707,101.715,101.707,101.712,107852306.0
2007-01-04 01:43:00,101.71,101.721,101.703,101.72,45910092.0
2007-01-04 01:44:00,101.713,101.713,101.705,101.705,145057590.0
2007-01-04 01:45:00,101.695,101.72,101.689,101.72,101857253.0
2007-01-04 01:46:00,101.715,101.735,101.705,101.715,112201454.0
2007-01-04 01:47:00,101.713,101.725,101.703,101.703,72639585.0
2007-01-04 01:48:00,101.705,101.713,101.696,101.697,82344510.0
2007-01-04 01:49:00,101.7,101.7,101.665,101.68,94667855.0
2007-01-04 01:50:00,101.682,101.705,101.682,101.705,74418066.0
2007-01-04 01:51:00,101.705,101.707,101.69,101.703,78986317.0
2007-01-04 01:52:00,101.707,101.715,101.695,101.705,60739941.0
2007-01-04 01:53:00,101.71,101.71,101.69,101.705,119023223.0
2007-01-04 01:54:00,101.7,101.714,101.7,101.71,64572138.0
2007-01-04 01:55:00,101.705,101.72,101.705,101.708,104888631.0
2007-01-04 01:56:00,101.665,101.765,101.665,101.738,63267710.0
2007-01-04 01:57:00,101.74,101.74,101.729,101.73,133740930.0
2007-01-04 01:58:00,101.73,101.755,101.719,101.755,25219605.0
2007-01-04 01:59:00,101.755,101.755,101.735,101.735,32080360.0
2007-01-04 02:00:00,101.735,101.755,101.728,101.755,29698537.0
2007-01-04 02:01:00,101.745,101.765,101.735,101.765,25805387.0
2007-01-04 02:02:00,101.765,101.77,101.735,101.77,125085046.0
2007-01-04 02:03:00,101.768,101.768,101.72,101.755,67629833.0
2007-01-04 02:04:00,101.748,101.765,101.747,101.75,96885858.0
2007-01-04 02:05:00,101.755,101.755,101.737,101.74,65382885.0
2007-01-04 02:06:00,101.745,101.75,101.735,101.735,120322709.0
2007-01-04 02:07:00,101.73,101.784,101.73,101.767,67197637.0
2007-01-04 02:08:00,101.763,101.775,101.755,101.755,85464525.0
2007-01-04 02:09:00,101.765,101.768,101.737,101.737,78104604.0
2007-01-04 02:10:00,101.735,101.765,101.735,101.76,96550595.0
2007-01-04 02:11:00,101.757,101.768,101.755,101.765,78573008.0
2007-01-04 02:12:00,101.763,101.763,101.748,101.748,78039950.0
2007-01-04 02:13:00,101.75,101.76,101.745,101.745,106919620.0
2007-01-04 02:14:00,101.75,101.765,101.744,101.755,93028816.0
2007-01-04 02:15:00,101.765,101.768,101.752,101.768,139197380.0
2007-01-04 02:16:00,101.775,101.778,101.753,101.76,49070215.0
2007-01-04 02:17:00,101.762,101.772,101.755,101.762,113159490.0
2007-01-04 02:18:00,101.77,101.77,101.755,101.76,109584601.0
2007-01-04 02:19:00,101.76,101.775,101.758,101.76,37759574.0
2007-01-04 02:20:00,101.75,101.77,101.745,101.765,122470577.0
2007-01-04 02:21:00,101.748,101.76,101.745,101.745,125905421.0
2007-01-04 02:22:00,101.732,101.76,101.732,101.75,39094346.0
2007-01-04 02:23:00,101.755,101.772,101.747,101.76,33597415.0
2007-01-04 02:24:00,101.755,101.765,101.75,101.765,80889221.0
2007-01-04 02:25:00,101.77,101.77,101.745,101.745,22241837.0
2007-01-04 02:26:00,101.7,101.76,101.7,101.76,102040007.0
2007-01-04 02:27:00,101.735,101.76,101.735,101.76,49861898.0
2007-01-04 02:28:00,101.77,101.77,101.755,101.76,68965967.0
2007-01-04 02:29:00,101.75,101.769,101.734,101.735,175351550.0
2007-01-04 02:30:00,101.733,101.765,101.733,101.745,66933716.0
2007-01-04 02:31:00,101.745,101.751,101.728,101.747,116362374.0
2007-01-04 02:32:00,101.765,101.77,101.748,101.77,32692038.0
2007-01-04 02:33:00,101.775,101.78,101.755,101.758,81821738.0
2007-01-04 02:34:00,101.75,101.761,101.75,101.755,98373446.0
2007-01-04 02:35:00,101.76,101.76,101.744,101.755,140846751.0
2007-01-04 02:36:00,101.755,101.755,101.74,101.74,15531176.0
2007-01-04 02:37:00,101.742,101.742,101.713,101.715,66018265.0
2007-01-04 02:38:00,101.71,101.73,101.69,101.69,39473330.0
2007-01-04 02:39:00,101.7,101.707,101.665,101.685,27999336.0
2007-01-04 02:40:00,101.683,101.683,101.66,101.66,82098165.0
2007-01-04 02:41:00,101.66,101.69,101.66,101.69,83798282.0
2007-01-04 02:42:00,101.68,101.704,101.678,101.69,29681989.0
2007-01-04 02:43:00,101.695,101.71,101.692,101.71,107148039.0
2007-01-04 02:44:00,101.71,101.72,101.69,101.72,43412553.0
2007-01-04 02:45:00,101.715,101.72,101.69,101.69,44584433.0
2007-01-04 02:46:00,101.69,101.73,101.69,101.718,92878170.0
2007-01-04 02:47:00,101.725,101.74,101.725,101.735,59259842.0
2007-01-04 02:48:00,101.73,101.749,101.7,101.728,56402975.0
2007-01-04 02:49:00,101.728,101.735,101.725,101.732,105726975.0
2007-01-04 02:50:00,101.735,101.755,101.729,101.732,61074066.0
2007-01-04 02:51:00,101.735,101.74,101.735,101.74,143616333.0
2007-01-04 02:52:00,101.735,101.748,101.72,101.73,62777799.0
2007-01-04 02:53:00,101.73,101.75,101.725,101.75,92145497.0
2007-01-04 02:54:00,101.755,101.765,101.747,101.765,136759616.0
2007-01-04 02:55:00,101.753,101.753,101.713,101.735,71925823.0
2007-01-04 02:56:00,101.73,101.742,101.718,101.718,75874513.0
2007-01-04 02:57:00,101.728,101.735,101.702,101.73,224390412.0
2007-01-04 02:58:00,101.715,101.744,101.715,101.73,36499391.0
2007-01-04 02:59:00,101.725,101.728,101.705,101.723,86491728.0
2007-01-04 03:00:00,101.73,101.733,101.705,101.725,62584966.0
2007-01-04 03:01:00,101.725,101.734,101.722,101.722,30221353.0
2007-01-04 03:02:00,101.71,101.748,101.71,101.742,68324698.0
2007-01-04 03:03:00,101.74,101.743,101.73,101.73,137963591.0
2007-01-04 03:04:00,101.735,101.75,101.732,101.74,46532221.0
2007-01-04 03:05:00,101.73,101.748,101.72,101.725,44990064.0
2007-01-04 03:06:00,101.735,101.735,101.712,101.712,131726953.0
2007-01-04 03:07:00,101.72,101.721,101.7,101.708,60817604.0
2007-01-04 03:08:00,101.705,101.708,101.693,101.705,140046151.0
2007-01-04 03:09:00,101.7,101.72,101.7,101.715,34881475.0
2007-01-04 03:10:00,101.71,101.725,101.707,101.707,38592014.0
2007-01-04 03:11:00,101.715,101.715,101.695,101.695,16575367.0
2007-01-04 03:12:00,101.69,101.71,101.683,101.7,120730932.0
2007-01-04 03:13:00,101.688,101.715,101.688,101.713,152380087.0
2007-01-04 03:14:00,101.718,101.735,101.7,101.73,19011989.0
2007-01-04 03:15:00,101.72,101.73,101.705,101.705,160293510.0
2007-01-04 03:16:00,101.695,101.725,101.695,101.725,66321780.0
2007-01-04 03:17:00,101.735,101.735,101.712,101.73,58138283.0
2007-01-04 03:18:00,101.723,101.755,101.715,101.715,60840440.0
2007-01-04 03:19:00,101.76,101.76,101.729,101.75,146928501.0
2007-01-04 03:20:00,101.75,101.753,101.739,101.74,36896158.0
2007-01-04 03:21:00,101.75,101.759,101.7,101.745,94330238.0
2007-01-04 03:22:00,101.755,101.755,101.743,101.745,46897750.0
2007-01-04 03:23:00,101.74,101.755,101.74,101.743,59954845.0
2007-01-04 03:24:00,101.743,101.761,101.74,101.74,42098546.0
2007-01-04 03:25:00,101.735,101.745,101.72,101.72,53823739.0
2007-01-04 03:26:00,101.725,101.735,101.702,101.71,101962657.0
2007-01-04 03:27:00,101.71,101.726,101.708,101.708,64479850.0
2007-01-04 03:28:00,101.73,101.73,101.699,101.715,82029349.0
2007-01-04 03:29:00,101.715,101.721,101.703,101.712,92913677.0
2007-01-04 03:30:00,101.705,101.725,101.705,101.725,70773680.0
2007-01-04 03:31:00,101.73,101.735,101.72,101.72,77386661.0
2007-01-04 03:32:00,101.72,101.735,101.718,101.735,122394795.0
2007-01-04 03:33:00,101.735,101.735,101.702,101.725,62926004.0
2007-01-04 03:34:00,101.72,101.733,101.713,101.715,150900198.0
2007-01-04 03:35:00,101.717,101.755,101.717,101.735,43875303.0
2007-01-04 03:36:00,101.735,101.735,101.72,101.72,82028097.0
2007-01-04 03:37:00,101.725,101.73,101.71,101.71,44898116.0
2007-01-04 03:38:00,101.705,101.721,101.705,101.705,79115377.0
2007-01-04 03:40:00,101.715,101.73,101.715,101.715,84534171.0
2007-01-04 03:41:00,101.71,101.725,101.708,101.715,53468309.0
2007-01-04 03:42:00,101.715,101.715,101.707,101.71,52137425.0
2007-01-04 03:43:00,101.7,101.73,101.7,101.73,61472820.0
2007-01-04 03:44:00,101.725,101.725,101.7,101.7,37665348.0
2007-01-04 03:45:00,101.7,101.715,101.69,101.69,107758045.0
2007-01-04 03:46:00,101.685,101.695,101.683,101.688,91348007.0
2007-01-04 03:47:00,101.715,101.73,101.708,101.73,83209039.0
2007-01-04 03:48:00,101.73,101.73,101.703,101.703,71358927.0
2007-01-04 03:49:00,101.695,101.725,101.695,101.725,112792554.0
2007-01-04 03:50:00,101.725,101.755,101.715,101.735,66812303.0
2007-01-04 03:51:00,101.725,101.752,101.725,101.75,102464800.0
2007-01-04 03:52:00,101.755,101.765,101.73,101.745,41038018.0
2007-01-04 03:53:00,101.74,101.77,101.74,101.762,40396961.0
2007-01-04 03:54:00,101.77,101.78,101.755,101.78,54732262.0
2007-01-04 03:55:00,101.78,101.791,101.77,101.785,61759977.0
2007-01-04 03:56:00,101.783,101.79,101.777,101.79,29366372.0
2007-01-04 03:57:00,101.788,101.788,101.78,101.785,17615861.0
2007-01-04 03:58:00,101.785,101.785,101.76,101.775,118698514.0
2007-01-04 03:59:00,101.775,101.78,101.77,101.77,105406904.0
2007-01-04 04:00:00,101.755,101.773,101.755,101.76,93555693.0
2007-01-04 04:01:00,101.77,101.77,101.755,101.755,172034489.0
2007-01-04 04:02:00,101.765,101.765,101.745,101.745,68760771.0
2007-01-04 04:03:00,101.725,101.755,101.725,101.74,45007609.0
2007-01-04 04:04:00,101.735,101.765,101.735,101.755,87504093.0
2007-01-04 04:05:00,101.753,101.753,101.735,101.735,102446121.0
2007-01-04 04:06:00,101.735,101.765,101.735,101.75,55126828.0
2007-01-04 04:07:00,101.755,101.755,101.72,101.73,43663975.0
2007-01-04 04:08:00,101.75,101.76,101.745,101.76,117744792.0
2007-01-04 04:09:00,101.765,101.765,101.745,101.755,94591859.0
2007-01-04 04:10:00,101.755,101.755,101.745,101.75,79124144.0
2007-01-04 04:11:00,101.75,101.763,101.73,101.73,90558189.0
2007-01-04 04:12:00,101.745,101.746,101.723,101.74,77592531.0
2007-01-04 04:13:00,101.735,101.75,101.732,101.74,76033800.0
2007-01-04 04:14:00,101.745,101.745,101.73,101.737,110742721.0
2007-01-04 04:15:00,101.742,101.745,101.735,101.745,94382532.0
2007-01-04 04:16:00,101.745,101.752,101.737,101.745,39914992.0
2007-01-04 04:17:00,101.742,101.755,101.742,101.75,107523488.0
2007-01-04 04:18:00,101.755,101.755,101.73,101.75,49560473.0
2007-01-04 04:19:00,101.745,101.76,101.733,101.735,108549126.0
2007-01-04 04:20:00,101.745,101.76,101.743,101.76,103816488.0
2007-01-04 04:21:00,101.752,101.772,101.721,101.76,75225196.0
2007-01-04 04:22:00,101.767,101.767,101.759,101.76,39460084.0
2007-01-04 04:23:00,101.765,101.77,101.76,101.765,145964838.0
2007-01-04 04:24:00,101.76,101.772,101.755,101.77,50743032.0
2007-01-04 04:25:00,101.765,101.772,101.76,101.765,69809547.0
2007-01-04 04:26:00,101.765,101.768,101.747,101.768,112845882.0
2007-01-04 04:27:00,101.765,101.78,101.745,101.78,118160484.0
2007-01-04 04:28:00,101.775,101.782,101.77,101.775,98903590.0
2007-01-04 04:29:00,101.78,101.78,101.765,101.77,91224628.0
2007-01-04 04:30:00,101.77,101.778,101.755,101.755,121514020.0
2007-01-04 04:31:00,101.755,101.767,101.755,101.767,30205978.0
2007-01-04 04:32:00,101.765,101.782,101.758,101.77,70448350.0
2007-01-04 04:33:00,101.775,101.775,101.754,101.755,66451578.0
2007-01-04 04:34:00,101.755,101.781,101.755,101.765,124132549.0
2007-01-04 04:35:00,101.77,101.78,101.715,101.77,73961188.0
2007-01-04 04:36:00,101.755,101.79,101.755,101.79,59566098.0
2007-01-04 04:37:00,101.795,101.795,101.778,101.79,42933808.0
2007-01-04 04:38:00,101.795,101.795,101.773,101.775,43048758.0
2007-01-04 04:39:00,101.775,101.787,101.775,101.787,79286274.0
2007-01-04 04:40:00,101.79,101.807,101.785,101.785,48960812.0
2007-01-04 04:41:00,101.795,101.805,101.785,101.805,79558786.0
2007-01-04 04:42:00,101.81,101.82,101.79,101.8,30115659.0
2007-01-04 04:43:00,101.8,101.82,101.8,101.81,51606981.0
2007-01-04 04:44:00,101.8,101.82,101.8,101.81,79233050.0
2007-01-04 04:45:00,101.813,101.813,101.754,101.8,128214885.0
2007-01-04 04:46:00,101.81,101.815,101.785,101.785,71735459.0
2007-01-04 04:47:00,101.772,101.816,101.772,101.805,60634649.0
2007-01-04 04:48:00,101.81,101.822,101.8,101.822,79760888.0
2007-01-04 04:49:00,101.825,101.825,101.805,101.82,68759341.0
2007-01-04 04:50:00,101.81,101.83,101.8,101.8,50847155.0
2007-01-04 04:51:00,101.797,101.848,101.78,101.78,64323700.0
2007-01-04 04:52:00,101.815,101.821,101.8,101.8,74061887.0
2007-01-04 04:53:00,101.81,101.825,101.803,101.82,47927131.0
2007-01-04 04:54:00,101.823,101.835,101.817,101.835,4453028.0
2007-01-04 04:55:00,101.815,101.835,101.815,101.825,77040360.0
2007-01-04 04:56:00,101.82,101.835,101.808,101.808,82178036.0
2007-01-04 04:57:00,101.815,101.835,101.815,101.835,43678236.0
2007-01-04 04:58:00,101.818,101.83,101.807,101.83,63049419.0
2007-01-04 04:59:00,101.83,101.835,101.803,101.83,113021306.0
2007-01-04 05:00:00,101.83,101.83,101.825,101.828,144566722.0
2007-01-04 05:01:00,101.813,101.84,101.813,101.84,62857924.0
2007-01-04 05:02:00,101.83,101.83,101.815,101.815,78698703.0
2007-01-04 05:03:00,101.815,101.83,101.815,101.83,95534028.0
2007-01-04 05:04:00,101.835,101.835,101.82,101.83,43468880.0
2007-01-04 05:05:00,101.82,101.83,101.82,101.823,58141428.0
2007-01-04 05:06:00,101.825,101.835,101.82,101.835,68961565.0
2007-01-04 05:07:00,101.83,101.837,101.818,101.825,130228443.0
2007-01-04 05:08:00,101.775,101.827,101.775,101.81,49898589.0
2007-01-04 05:09:00,101.835,101.835,101.819,101.82,40417906.0
2007-01-04 05:10:00,101.82,101.835,101.817,101.835,124091321.0
2007-01-04 05:11:00,101.825,101.825,101.795,101.82,41717859.0
2007-01-04 05:12:00,101.825,101.825,101.805,101.81,164543387.0
2007-01-04 05:13:00,101.815,101.826,101.808,101.808,77514768.0
2007-01-04 05:14:00,101.812,101.83,101.795,101.83,106978127.0
2007-01-04 05:15:00,101.78,101.83,101.78,101.822,136200727.0
2007-01-04 05:16:00,101.83,101.83,101.802,101.805,161578392.0
2007-01-04 05:17:00,101.81,101.815,101.802,101.802,115550935.0
2007-01-04 05:18:00,101.805,101.824,101.802,101.82,63055942.0
2007-01-04 05:19:00,101.82,101.835,101.812,101.82,139706390.0
2007-01-04 05:20:00,101.822,101.822,101.813,101.813,63308720.0
2007-01-04 05:21:00,101.815,101.835,101.8,101.81,102649270.0
2007-01-04 05:22:00,101.82,101.83,101.82,101.83,46814414.0
2007-01-04 05:23:00,101.83,101.83,101.805,101.805,84441888.0
2007-01-04 05:24:00,101.815,101.82,101.758,101.758,31221885.0
2007-01-04 05:25:00,101.815,101.825,101.812,101.825,188262920.0
2007-01-04 05:26:00,101.825,101.84,101.823,101.825,117552351.0
2007-01-04 05:27:00,101.818,101.835,101.818,101.835,40807397.0
2007-01-04 05:28:00,101.828,101.845,101.828,101.845,95306293.0
2007-01-04 05:29:00,101.835,101.838,101.817,101.83,23785240.0
2007-01-04 05:30:00,101.84,101.842,101.835,101.84,49953815.0
2007-01-04 05:31:00,101.85,101.85,101.84,101.84,36703921.0
2007-01-04 05:32:00,101.845,101.859,101.797,101.83,68331266.0
2007-01-04 05:33:00,101.83,101.858,101.83,101.83,146166111.0
2007-01-04 05:37:00,101.852,101.853,101.81,101.81,58388931.0
2007-01-04 05:38:00,101.82,101.83,101.78,101.83,111399547.0
2007-01-04 05:39:00,101.817,101.83,101.81,101.822,28781884.0
2007-01-04 05:40:00,101.825,101.841,101.825,101.835,74374725.0
2007-01-04 05:41:00,101.83,101.845,101.82,101.845,139668964.0
2007-01-04 05:42:00,101.84,101.84,101.785,101.83,71759467.0
2007-01-04 05:43:00,101.82,101.839,101.82,101.82,32201455.0
2007-01-04 05:44:00,101.83,101.83,101.82,101.83,124269805.0
2007-01-04 05:45:00,101.829,101.829,101.813,101.825,23032236.0
2007-01-04 05:46:00,101.82,101.835,101.818,101.825,98970309.0
2007-01-04 05:47:00,101.825,101.835,101.817,101.825,113410219.0
2007-01-04 05:48:00,101.827,101.852,101.827,101.85,105955769.0
2007-01-04 05:49:00,101.845,101.863,101.845,101.855,43061666.0
2007-01-04 05:50:00,101.85,101.85,101.843,101.843,70965535.0
2007-01-04 05:51:00,101.835,101.855,101.835,101.84,79460496.0
2007-01-04 05:52:00,101.848,101.848,101.828,101.83,52008927.0
2007-01-04 05:53:00,101.825,101.845,101.814,101.84,81444788.0
2007-01-04 05:54:00,101.838,101.84,101.831,101.84,85133803.0
2007-01-04 05:55:00,101.83,101.86,101.828,101.86,81147651.0
2007-01-04 05:56:00,101.855,101.86,101.85,101.85,163305521.0
2007-01-04 05:58:00,101.86,101.86,101.825,101.825,52857380.0
2007-01-04 05:59:00,101.833,101.838,101.813,101.828,46991794.0
2007-01-04 06:00:00,101.835,101.843,101.82,101.82,110941558.0
2007-01-04 06:01:00,101.84,101.84,101.83,101.835,35149286.0
2007-01-04 06:02:00,101.825,101.844,101.825,101.835,125458792.0
2007-01-04 06:04:00,101.845,101.849,101.838,101.84,68492502.0
2007-01-04 06:05:00,101.845,101.855,101.84,101.842,53722885.0
2007-01-04 06:06:00,101.85,101.85,101.839,101.845,11879646.0
2007-01-04 06:07:00,101.835,101.874,101.797,101.833,39157256.0
2007-01-04 06:08:00,101.835,101.84,101.83,101.833,78107154.0
2007-01-04 06:09:00,101.845,101.848,101.84,101.84,20967270.0
2007-01-04 06:10:00,101.818,101.846,101.818,101.82,41319938.0
2007-01-04 06:11:00,101.82,101.835,101.82,101.82,41643007.0
2007-01-04 06:12:00,101.818,101.86,101.818,101.855,33034354.0
2007-01-04 06:13:00,101.832,101.864,101.832,101.835,54592169.0
2007-01-04 06:14:00,101.84,101.865,101.84,101.842,27714559.0
2007-01-04 06:15:00,101.845,101.859,101.845,101.85,128746164.0
2007-01-04 06:16:00,101.855,101.855,101.83,101.83,14938449.0
2007-01-04 06:17:00,101.825,101.854,101.825,101.85,45215242.0
2007-01-04 06:18:00,101.838,101.854,101.835,101.835,74973526.0
2007-01-04 06:19:00,101.84,101.84,101.833,101.835,56192055.0
2007-01-04 06:20:00,101.832,101.851,101.831,101.85,160146043.0
2007-01-04 06:21:00,101.85,101.854,101.84,101.84,38806468.0
2007-01-04 06:23:00,101.845,101.845,101.82,101.83,83922731.0
2007-01-04 06:24:00,101.835,101.848,101.825,101.835,98663783.0
2007-01-04 06:25:00,101.847,101.852,101.837,101.84,127682793.0
2007-01-04 06:26:00,101.833,101.84,101.827,101.84,82068573.0
2007-01-04 06:28:00,101.84,101.84,101.83,101.84,106512443.0
2007-01-04 06:30:00,101.845,101.845,101.825,101.845,92969965.0
2007-01-04 06:31:00,101.85,101.86,101.825,101.835,43821805.0
2007-01-04 06:32:00,101.835,101.837,101.814,101.825,178996800.0
2007-01-04 06:33:00,101.83,101.843,101.82,101.835,77271919.0
2007-01-04 06:34:00,101.832,101.834,101.818,101.818,41819536.0
2007-01-04 06:35:00,101.825,101.825,101.793,101.795,78030477.0
2007-01-04 06:36:00,101.795,101.83,101.795,101.815,48397267.0
2007-01-04 06:37:00,101.82,101.828,101.815,101.815,132228088.0
2007-01-04 06:38:00,101.82,101.82,101.804,101.813,63721079.0
2007-01-04 06:39:00,101.81,101.82,101.81,101.815,78988725.0
2007-01-04 06:40:00,101.82,101.827,101.81,101.81,64554621.0
2007-01-04 06:41:00,101.815,101.826,101.8,101.82,65397912.0
2007-01-04 06:42:00,101.815,101.827,101.805,101.805,260377577.0
2007-01-04 06:43:00,101.805,101.822,101.805,101.81,85191646.0
2007-01-04 06:44:00,101.813,101.818,101.808,101.81,77985033.0
2007-01-04 06:45:00,101.805,101.825,101.8,101.825,109649509.0
2007-01-04 06:46:00,101.805,101.833,101.795,101.833,31844321.0
2007-01-04 06:47:00,101.84,101.84,101.815,101.83,46745292.0
2007-01-04 06:48:00,101.82,101.83,101.82,101.825,82196581.0
2007-01-04 06:49:00,101.83,101.835,101.813,101.835,68487414.0
2007-01-04 06:50:00,101.823,101.843,101.823,101.832,59218778.0
2007-01-04 06:51:00,101.845,101.845,101.82,101.835,30518682.0
2007-01-04 06:52:00,101.835,101.84,101.823,101.835,322575577.0
2007-01-04 06:53:00,101.835,101.849,101.835,101.84,44361823.0
2007-01-04 06:54:00,101.837,101.84,101.827,101.832,85203753.0
2007-01-04 06:55:00,101.84,101.84,101.828,101.84,25208553.0
2007-01-04 06:56:00,101.835,101.853,101.83,101.83,43037351.0
2007-01-04 06:57:00,101.835,101.87,101.835,101.87,42291081.0
2007-01-04 06:58:00,101.87,101.88,101.84,101.88,47389248.0
2007-01-04 06:59:00,101.875,101.881,101.863,101.863,477748763.0
2007-01-04 07:00:00,101.865,101.879,101.865,101.873,56859325.0
2007-01-04 07:01:00,101.873,101.873,101.85,101.865,28664366.0
2007-01-04 07:02:00,101.87,101.87,101.85,101.87,118386959.0
2007-01-04 07:03:00,101.862,101.862,101.85,101.85,41623941.0
2007-01-04 07:04:00,101.855,101.861,101.844,101.845,97464274.0
2007-01-04 07:05:00,101.845,101.855,101.805,101.84,135240374.0
2007-01-04 07:06:00,101.84,101.85,101.84,101.845,35634286.0
2007-01-04 07:07:00,101.855,101.867,101.817,101.867,126009274.0
2007-01-04 07:08:00,101.875,101.875,101.849,101.852,63210053.0
2007-01-04 07:09:00,101.86,101.862,101.85,101.855,33686953.0
2007-01-04 07:10:00,101.855,101.87,101.84,101.858,43662174.0
2007-01-04 07:11:00,101.86,101.876,101.855,101.855,139717158.0
2007-01-04 07:12:00,101.853,101.865,101.853,101.857,66723540.0
2007-01-04 07:13:00,101.88,101.88,101.825,101.875,112506854.0
2007-01-04 07:14:00,101.885,101.885,101.865,101.875,89029340.0
2007-01-04 07:16:00,101.87,101.87,101.83,101.84,41159983.0
2007-01-04 07:17:00,101.835,101.855,101.798,101.845,88854806.0
2007-01-04 07:18:00,101.84,101.855,101.8,101.855,65403279.0
2007-01-04 07:19:00,101.858,101.87,101.84,101.85,99691772.0
2007-01-04 07:20:00,101.85,101.864,101.85,101.85,74242351.0
2007-01-04 07:21:00,101.855,101.858,101.845,101.845,29049553.0
2007-01-04 07:22:00,101.845,101.868,101.835,101.835,33288949.0
2007-01-04 07:23:00,101.84,101.86,101.832,101.835,54938615.0
2007-01-04 07:24:00,101.832,101.845,101.83,101.84,85617819.0
2007-01-04 07:25:00,101.835,101.835,101.82,101.835,54589974.0
2007-01-04 07:26:00,101.83,101.83,101.805,101.805,97317915.0
2007-01-04 07:27:00,101.82,101.83,101.775,101.83,63606221.0
2007-01-04 07:28:00,101.82,101.83,101.808,101.82,97158265.0
2007-01-04 07:29:00,101.82,101.825,101.816,101.825,58307373.0
2007-01-04 07:33:00,101.82,101.844,101.82,101.83,115081652.0
2007-01-04 07:34:00,101.835,101.855,101.825,101.855,100253175.0
2007-01-04 07:35:00,101.845,101.845,101.82,101.82,71605743.0
2007-01-04 07:36:00,101.812,101.844,101.812,101.838,78507363.0
2007-01-04 07:37:00,101.835,101.835,101.822,101.83,117357680.0
2007-01-04 07:38:00,101.825,101.833,101.82,101.833,106284199.0
2007-01-04 07:39:00,101.84,101.84,101.82,101.82,26707918.0
2007-01-04 07:40:00,101.815,101.83,101.795,101.83,64378880.0
2007-01-04 07:41:00,101.83,101.83,101.817,101.827,76414136.0
2007-01-04 07:42:00,101.825,101.825,101.777,101.82,80862998.0
2007-01-04 07:43:00,101.82,101.82,101.803,101.805,73810941.0
2007-01-04 07:44:00,101.807,101.807,101.786,101.803,106760202.0
2007-01-04 07:45:00,101.783,101.815,101.75,101.805,121446050.0
2007-01-04 07:46:00,101.805,101.805,101.772,101.772,48878140.0
2007-01-04 07:47:00,101.778,101.794,101.778,101.78,68964000.0
2007-01-04 07:48:00,101.79,101.81,101.78,101.795,92658492.0
2007-01-04 07:49:00,101.793,101.795,101.756,101.785,65412741.0
2007-01-04 07:50:00,101.783,101.79,101.775,101.79,126839139.0
2007-01-04 07:51:00,101.79,101.79,101.757,101.78,81548798.0
2007-01-04 07:52:00,101.775,101.79,101.773,101.79,24382587.0
2007-01-04 07:53:00,101.775,101.801,101.775,101.795,79394257.0
2007-01-04 07:54:00,101.795,101.8,101.785,101.795,68271954.0
2007-01-04 07:55:00,101.805,101.805,101.769,101.79,57724726.0
2007-01-04 07:56:00,101.785,101.795,101.78,101.78,70371568.0
2007-01-04 07:57:00,101.78,101.8,101.78,101.8,80380656.0
2007-01-04 07:58:00,101.79,101.806,101.752,101.785,93978946.0
2007-01-04 07:59:00,101.785,101.785,101.765,101.765,69378353.0
2007-01-04 08:00:00,101.773,101.78,101.755,101.778,124940629.0
2007-01-04 08:01:00,101.77,101.78,101.77,101.775,93102959.0
2007-01-04 08:02:00,101.78,101.786,101.775,101.78,13769583.0
2007-01-04 08:03:00,101.79,101.8,101.745,101.783,93997995.0
2007-01-04 08:04:00,101.78,101.795,101.78,101.78,114323712.0
2007-01-04 08:05:00,101.785,101.796,101.775,101.775,45978188.0
2007-01-04 08:06:00,101.79,101.795,101.78,101.78,66244296.0
2007-01-04 08:07:00,101.78,101.8,101.78,101.8,54872036.0
2007-01-04 08:08:00,101.795,101.82,101.78,101.82,38042077.0
2007-01-04 08:09:00,101.815,101.815,101.795,101.81,50764542.0
2007-01-04 08:11:00,101.805,101.811,101.795,101.805,51258905.0
2007-01-04 08:13:00,101.805,101.815,101.805,101.805,97887572.0
2007-01-04 08:14:00,101.813,101.813,101.773,101.775,42174492.0
2007-01-04 08:15:00,101.783,101.79,101.772,101.78,59805313.0
2007-01-04 08:16:00,101.78,101.799,101.78,101.783,51065286.0
2007-01-04 08:17:00,101.78,101.805,101.777,101.777,38279745.0
2007-01-04 08:18:00,101.795,101.802,101.795,101.8,95316615.0
2007-01-04 08:19:00,101.803,101.815,101.795,101.795,134010586.0
2007-01-04 08:20:00,101.805,101.81,101.775,101.785,112039042.0
2007-01-04 08:21:00,101.79,101.82,101.765,101.765,66380578.0
2007-01-04 08:22:00,101.815,101.816,101.805,101.805,74615454.0
2007-01-04 08:23:00,101.805,101.808,101.78,101.808,113292683.0
2007-01-04 08:24:00,101.8,101.81,101.792,101.81,108893434.0
2007-01-04 08:25:00,101.8,101.825,101.76,101.825,82338645.0
2007-01-04 08:26:00,101.82,101.82,101.81,101.81,24990721.0
2007-01-04 08:27:00,101.8,101.817,101.8,101.815,100893036.0
2007-01-04 08:28:00,101.815,101.825,101.815,101.82,67167783.0
2007-01-04 08:29:00,101.82,101.82,101.8,101.805,84923175.0
2007-01-04 08:30:00,101.795,101.82,101.795,101.82,252563307.0
2007-01-04 08:31:00,101.815,101.821,101.803,101.815,51506002.0
2007-01-04 08:32:00,101.82,101.82,101.766,101.805,138729390.0
2007-01-04 08:33:00,101.805,101.815,101.805,101.815,64685655.0
2007-01-04 08:34:00,101.82,101.83,101.797,101.815,80018423.0
2007-01-04 08:35:00,101.81,101.835,101.805,101.807,143692940.0
2007-01-04 08:36:00,101.815,101.829,101.799,101.82,100768592.0
2007-01-04 08:37:00,101.83,101.836,101.82,101.82,42784655.0
2007-01-04 08:38:00,101.815,101.84,101.815,101.825,35243357.0
2007-01-04 08:39:00,101.83,101.83,101.795,101.803,58145179.0
2007-01-04 08:40:00,101.81,101.815,101.81,101.815,76589427.0
2007-01-04 08:41:00,101.813,101.813,101.79,101.79,61938339.0
2007-01-04 08:42:00,101.79,101.81,101.79,101.81,53917083.0
2007-01-04 08:43:00,101.815,101.855,101.815,101.837,93742312.0
2007-01-04 08:44:00,101.84,101.853,101.835,101.85,33639277.0
2007-01-04 08:45:00,101.85,101.85,101.828,101.828,7008915.0
2007-01-04 08:46:00,101.825,101.84,101.782,101.82,18385051.0
2007-01-04 08:47:00,101.83,101.845,101.81,101.81,27892729.0
2007-01-04 08:48:00,101.818,101.83,101.815,101.815,78361054.0
2007-01-04 08:49:00,101.813,101.83,101.807,101.83,24149560.0
2007-01-04 08:50:00,101.813,101.83,101.805,101.83,59009491.0
2007-01-04 08:51:00,101.825,101.841,101.79,101.83,72342436.0
2007-01-04 08:52:00,101.825,101.841,101.823,101.83,54632350.0
2007-01-04 08:53:00,101.835,101.84,101.818,101.84,51397093.0
2007-01-04 08:54:00,101.83,101.843,101.82,101.82,432732222.0
2007-01-04 08:55:00,101.825,101.85,101.825,101.85,100468211.0
2007-01-04 08:56:00,101.825,101.839,101.822,101.835,489708405.0
2007-01-04 08:57:00,101.825,101.827,101.818,101.818,146842734.0
2007-01-04 08:58:00,101.822,101.85,101.82,101.85,79235112.0
2007-01-04 08:59:00,101.845,101.855,101.835,101.855,111543011.0
2007-01-04 09:00:00,101.845,101.865,101.845,101.855,158714187.0
2007-01-04 09:01:00,101.855,101.859,101.828,101.845,174809425.0
2007-01-04 09:02:00,101.848,101.852,101.835,101.85,173928257.0
2007-01-04 09:03:00,101.845,101.85,101.825,101.832,312412564.0
2007-01-04 09:04:00,101.83,101.875,101.83,101.875,87492088.0
2007-01-04 09:05:00,101.855,101.893,101.847,101.865,499035126.0
2007-01-04 09:06:00,101.86,101.86,101.84,101.86,73593414.0
2007-01-04 09:07:00,101.852,101.86,101.83,101.83,32947862.0
2007-01-04 09:08:00,101.845,101.861,101.827,101.835,85318998.0
2007-01-04 09:09:00,101.835,101.86,101.835,101.838,98187834.0
2007-01-04 09:10:00,101.835,101.849,101.832,101.842,74657360.0
2007-01-04 09:11:00,101.835,101.875,101.835,101.875,56151915.0
2007-01-04 09:12:00,101.875,101.89,101.87,101.875,16299679.0
2007-01-04 09:13:00,101.875,101.89,101.86,101.873,47860995.0
2007-01-04 09:14:00,101.88,101.895,101.88,101.885,78799344.0
2007-01-04 09:15:00,101.89,101.902,101.865,101.865,102829789.0
2007-01-04 09:16:00,101.872,101.872,101.845,101.86,105562306.0
2007-01-04 09:17:00,101.87,101.879,101.852,101.855,73577674.0
2007-01-04 09:18:00,101.863,101.891,101.863,101.88,89424963.0
2007-01-04 09:19:00,101.87,101.885,101.857,101.875,79426957.0
2007-01-04 09:20:00,101.875,101.875,101.819,101.865,26029781.0
2007-01-04 09:21:00,101.86,101.864,101.84,101.859,109111903.0
2007-01-04 09:22:00,101.86,101.86,101.843,101.853,101819031.0
2007-01-04 09:23:00,101.84,101.852,101.82,101.822,96222331.0
2007-01-04 09:24:00,101.827,101.835,101.773,101.817,111997507.0
2007-01-04 09:25:00,101.815,101.848,101.815,101.838,20965522.0
2007-01-04 09:26:00,101.835,101.86,101.825,101.86,90910435.0
2007-01-04 09:27:00,101.847,101.869,101.82,101.845,43170321.0
2007-01-04 09:28:00,101.84,101.845,101.825,101.825,114010970.0
2007-01-04 09:29:00,101.823,101.843,101.8,101.84,136332330.0
2007-01-04 09:30:00,101.842,101.85,101.833,101.85,54091600.0
2007-01-04 09:31:00,101.855,101.855,101.815,101.815,48553483.0
2007-01-04 09:32:00,101.81,101.85,101.81,101.835,45218512.0
2007-01-04 09:33:00,101.833,101.833,101.78,101.805,79669622.0
2007-01-04 09:34:00,101.803,101.815,101.755,101.797,63132698.0
2007-01-04 09:35:00,101.783,101.797,101.783,101.785,150305462.0
2007-01-04 09:36:00,101.82,101.83,101.79,101.81,84466489.0
2007-01-04 09:37:00,101.805,101.841,101.775,101.83,104772189.0
2007-01-04 09:38:00,101.83,101.84,101.808,101.84,40400774.0
2007-01-04 09:39:00,101.83,101.843,101.805,101.835,226144398.0
2007-01-04 09:40:00,101.795,101.835,101.79,101.835,74770114.0
2007-01-04 09:41:00,101.835,101.835,101.81,101.81,38953946.0
2007-01-04 09:42:00,101.805,101.82,101.795,101.8,153529283.0
2007-01-04 09:43:00,101.805,101.811,101.796,101.81,100832421.0
2007-01-04 09:45:00,101.805,101.805,101.775,101.785,261920186.0
2007-01-04 09:46:00,101.778,101.8,101.755,101.795,55840155.0
2007-01-04 09:47:00,101.8,101.809,101.787,101.79,59141596.0
2007-01-04 09:48:00,101.805,101.805,101.764,101.773,46738359.0
2007-01-04 09:49:00,101.785,101.8,101.765,101.785,53373424.0
2007-01-04 09:50:00,101.788,101.792,101.77,101.79,41311537.0
2007-01-04 09:51:00,101.785,101.785,101.75,101.77,52987669.0
2007-01-04 09:52:00,101.775,101.78,101.765,101.78,70818085.0
2007-01-04 09:53:00,101.773,101.8,101.755,101.79,81161680.0
2007-01-04 09:54:00,101.745,101.802,101.745,101.775,70203542.0
2007-01-04 09:55:00,101.77,101.787,101.767,101.783,57731752.0
2007-01-04 09:56:00,101.777,101.785,101.767,101.77,40070951.0
2007-01-04 09:57:00,101.772,101.785,101.745,101.785,173038572.0
2007-01-04 09:58:00,101.785,101.785,101.73,101.77,38317143.0
2007-01-04 09:59:00,101.765,101.784,101.76,101.78,180048421.0
2007-01-04 10:00:00,101.785,101.785,101.745,101.765,85907595.0
2007-01-04 10:01:00,101.77,101.775,101.763,101.775,72182476.0
2007-01-04 10:02:00,101.775,101.778,101.75,101.77,130555242.0
2007-01-04 10:03:00,101.77,101.78,101.755,101.755,102469947.0
2007-01-04 10:04:00,101.775,101.797,101.775,101.785,77379823.0
2007-01-04 10:05:00,101.795,101.81,101.715,101.775,68168370.0
2007-01-04 10:06:00,101.775,101.775,101.728,101.768,39926250.0
2007-01-04 10:07:00,101.78,101.805,101.779,101.805,109367165.0
2007-01-04 10:08:00,101.802,101.825,101.79,101.81,166765287.0
2007-01-04 10:09:00,101.815,101.815,101.77,101.79,41649823.0
2007-01-04 10:10:00,101.782,101.8,101.763,101.78,61194978.0
2007-01-04 10:11:00,101.785,101.793,101.778,101.79,92304463.0
2007-01-04 10:12:00,101.782,101.825,101.782,101.815,51524208.0
2007-01-04 10:13:00,101.83,101.845,101.805,101.84,58474073.0
2007-01-04 10:14:00,101.84,101.84,101.735,101.735,61283050.0
2007-01-04 10:15:00,101.727,101.788,101.727,101.78,52322996.0
2007-01-04 10:16:00,101.77,101.775,101.726,101.775,39818076.0
2007-01-04 10:17:00,101.78,101.79,101.76,101.78,30841229.0
2007-01-04 10:18:00,101.77,101.789,101.77,101.785,82845709.0
2007-01-04 10:19:00,101.785,101.785,101.732,101.78,65676129.0
2007-01-04 10:20:00,101.78,101.78,101.772,101.775,87250355.0
2007-01-04 10:21:00,101.772,101.772,101.755,101.76,47207405.0
2007-01-04 10:22:00,101.765,101.785,101.755,101.77,35230811.0
2007-01-04 10:23:00,101.77,101.808,101.76,101.808,72400609.0
2007-01-04 10:24:00,101.8,101.813,101.77,101.77,128199720.0
2007-01-04 10:25:00,101.773,101.785,101.759,101.785,97093579.0
2007-01-04 10:26:00,101.79,101.815,101.79,101.793,59001114.0
2007-01-04 10:27:00,101.795,101.808,101.759,101.78,121128424.0
2007-01-04 10:28:00,101.785,101.787,101.777,101.78,51809131.0
2007-01-04 10:29:00,101.772,101.803,101.745,101.795,204835143.0
2007-01-04 10:30:00,101.79,101.815,101.783,101.785,205084041.0
2007-01-04 10:31:00,101.79,101.8,101.765,101.765,60477658.0
2007-01-04 10:32:00,101.763,101.777,101.745,101.765,33974988.0
2007-01-04 10:33:00,101.765,101.773,101.745,101.753,78474832.0
2007-01-04 10:34:00,101.755,101.755,101.725,101.735,66480154.0
2007-01-04 10:35:00,101.728,101.761,101.7,101.742,70777240.0
2007-01-04 10:36:00,101.735,101.772,101.713,101.77,86030875.0
2007-01-04 10:37:00,101.765,101.765,101.702,101.755,40578858.0
2007-01-04 10:38:00,101.745,101.75,101.71,101.725,123057711.0
2007-01-04 10:39:00,101.725,101.747,101.687,101.73,350786142.0
2007-01-04 10:40:00,101.727,101.785,101.71,101.78,197656923.0
2007-01-04 10:41:00,101.773,101.79,101.758,101.765,657438887.0
2007-01-04 10:42:00,101.78,101.79,101.765,101.79,238408611.0
2007-01-04 10:43:00,101.81,101.825,101.758,101.8,164417242.0
2007-01-04 10:44:00,101.8,101.816,101.757,101.803,89581753.0
2007-01-04 10:45:00,101.815,101.83,101.798,101.815,317845955.0
2007-01-04 10:46:00,101.813,101.84,101.813,101.825,40731483.0
2007-01-04 10:47:00,101.825,101.845,101.795,101.84,62970564.0
2007-01-04 10:48:00,101.797,101.885,101.792,101.858,61539644.0
2007-01-04 10:49:00,101.865,101.88,101.803,101.85,381211762.0
2007-01-04 10:50:00,101.85,101.86,101.77,101.793,285077596.0
2007-01-04 10:51:00,101.795,101.835,101.765,101.779,289822371.0
2007-01-04 10:52:00,101.84,101.84,101.77,101.77,237734551.0
2007-01-04 10:53:00,101.77,101.823,101.76,101.823,115747411.0
2007-01-04 10:54:00,101.83,101.865,101.805,101.835,159357878.0
2007-01-04 10:55:00,101.83,101.854,101.807,101.83,488419859.0
2007-01-04 10:56:00,101.835,101.85,101.835,101.845,55326824.0
2007-01-04 10:57:00,101.85,101.85,101.795,101.84,85369042.0
2007-01-04 10:58:00,101.83,101.83,101.78,101.81,72070946.0
2007-01-04 10:59:00,101.82,101.84,101.781,101.83,129992493.0
2007-01-04 11:00:00,101.82,101.84,101.808,101.82,524152134.0
2007-01-04 11:01:00,101.82,101.82,101.775,101.807,120245854.0
2007-01-04 11:02:00,101.8,101.8,101.747,101.765,112487421.0
2007-01-04 11:03:00,101.78,101.795,101.755,101.775,112975241.0
2007-01-04 11:04:00,101.77,101.785,101.73,101.745,1345282377.0
2007-01-04 11:05:00,101.735,101.759,101.73,101.745,258121000.0
2007-01-04 11:06:00,101.75,101.764,101.725,101.725,360842893.0
2007-01-04 11:07:00,101.73,101.765,101.725,101.725,36621897.0
2007-01-04 11:08:00,101.73,101.745,101.672,101.672,466177363.0
2007-01-04 11:09:00,101.68,101.75,101.68,101.75,447135140.0
2007-01-04 11:10:00,101.74,101.742,101.71,101.71,134642960.0
2007-01-04 11:11:00,101.71,101.741,101.71,101.732,139400356.0
2007-01-04 11:12:00,101.73,101.74,101.71,101.715,178383021.0
2007-01-04 11:13:00,101.7,101.7,101.618,101.655,289496588.0
2007-01-04 11:14:00,101.655,101.665,101.615,101.635,155670972.0
2007-01-04 11:15:00,101.63,101.665,101.62,101.625,424469601.0
2007-01-04 11:16:00,101.625,101.63,101.595,101.62,101207845.0
2007-01-04 11:17:00,101.61,101.643,101.6,101.6,44263981.0
2007-01-04 11:18:00,101.605,101.635,101.6,101.635,54707143.0
2007-01-04 11:19:00,101.615,101.65,101.615,101.623,213237163.0
2007-01-04 11:20:00,101.63,101.658,101.605,101.64,213241219.0
2007-01-04 11:21:00,101.65,101.665,101.629,101.665,77475471.0
2007-01-04 11:22:00,101.655,101.673,101.65,101.655,214912880.0
2007-01-04 11:23:00,101.665,101.675,101.655,101.655,17360865.0
2007-01-04 11:24:00,101.655,101.656,101.64,101.65,182912817.0
2007-01-04 11:25:00,101.65,101.683,101.633,101.67,423121837.0
2007-01-04 11:26:00,101.665,101.688,101.63,101.645,107572383.0
2007-01-04 11:27:00,101.65,101.685,101.646,101.66,40494351.0
2007-01-04 11:28:00,101.65,101.675,101.568,101.675,185696461.0
2007-01-04 11:29:00,101.675,101.675,101.595,101.595,481867530.0
2007-01-04 11:30:00,101.6,101.643,101.559,101.64,255031903.0
2007-01-04 11:31:00,101.655,101.67,101.605,101.665,219849414.0
2007-01-04 11:32:00,101.655,101.7,101.64,101.7,108836999.0
2007-01-04 11:33:00,101.7,101.72,101.66,101.7,86064833.0
2007-01-04 11:34:00,101.7,101.707,101.68,101.693,62733206.0
2007-01-04 11:35:00,101.7,101.7,101.655,101.655,429275332.0
2007-01-04 11:36:00,101.67,101.675,101.64,101.64,64518113.0
2007-01-04 11:37:00,101.65,101.663,101.63,101.642,83923899.0
2007-01-04 11:38:00,101.635,101.69,101.635,101.68,16040168.0
2007-01-04 11:39:00,101.675,101.69,101.63,101.665,85554900.0
2007-01-04 11:40:00,101.68,101.72,101.68,101.69,72741836.0
2007-01-04 11:41:00,101.685,101.71,101.677,101.695,185066844.0
2007-01-04 11:42:00,101.685,101.705,101.672,101.705,150859702.0
2007-01-04 11:43:00,101.705,101.707,101.69,101.69,92114134.0
2007-01-04 11:44:00,101.685,101.705,101.685,101.705,118098344.0
2007-01-04 11:45:00,101.705,101.705,101.674,101.702,326719418.0
2007-01-04 11:46:00,101.71,101.71,101.623,101.645,335409110.0
2007-01-04 11:47:00,101.65,101.705,101.61,101.705,53358837.0
2007-01-04 11:48:00,101.72,101.72,101.695,101.695,34393240.0
2007-01-04 11:49:00,101.695,101.722,101.695,101.71,78748961.0
2007-01-04 11:50:00,101.715,101.715,101.695,101.712,510790730.0
2007-01-04 11:51:00,101.71,101.76,101.71,101.747,60316772.0
2007-01-04 11:52:00,101.745,101.75,101.735,101.735,35186491.0
2007-01-04 11:53:00,101.733,101.765,101.733,101.765,17109479.0
2007-01-04 11:54:00,101.763,101.771,101.745,101.745,74674724.0
2007-01-04 11:55:00,101.745,101.75,101.713,101.74,229804152.0
2007-01-04 11:56:00,101.75,101.75,101.695,101.695,86823265.0
2007-01-04 11:57:00,101.735,101.742,101.713,101.73,59143080.0
2007-01-04 11:58:00,101.725,101.763,101.7,101.745,156960132.0
2007-01-04 11:59:00,101.715,101.78,101.715,101.77,263464998.0
2007-01-04 12:00:00,101.76,101.8,101.722,101.74,570218436.0
2007-01-04 12:01:00,101.745,101.76,101.727,101.753,63530032.0
2007-01-04 12:02:00,101.75,101.765,101.72,101.742,224897107.0
2007-01-04 12:03:00,101.74,101.765,101.715,101.727,382145129.0
2007-01-04 12:04:00,101.723,101.751,101.72,101.725,182847116.0
2007-01-04 12:05:00,101.73,101.75,101.73,101.735,86465296.0
2007-01-04 12:06:00,101.735,101.735,101.675,101.675,749817428.0
2007-01-04 12:07:00,101.675,101.684,101.664,101.675,363894230.0
2007-01-04 12:08:00,101.675,101.685,101.661,101.67,25705796.0
2007-01-04 12:09:00,101.668,101.691,101.643,101.643,221777638.0
2007-01-04 12:10:00,101.65,101.688,101.65,101.688,549465609.0
2007-01-04 12:11:00,101.69,101.69,101.66,101.685,43617910.0
2007-01-04 12:12:00,101.677,101.705,101.66,101.705,245795845.0
2007-01-04 12:13:00,101.71,101.721,101.69,101.69,31782952.0
2007-01-04 12:14:00,101.69,101.695,101.66,101.67,237031587.0
2007-01-04 12:15:00,101.67,101.673,101.65,101.665,31567714.0
2007-01-04 12:16:00,101.67,101.68,101.615,101.68,65413532.0
2007-01-04 12:17:00,101.68,101.695,101.67,101.695,86771300.0
2007-01-04 12:18:00,101.695,101.7,101.665,101.695,522788453.0
2007-01-04 12:19:00,101.675,101.711,101.657,101.68,147564900.0
2007-01-04 12:20:00,101.68,101.68,101.632,101.655,42134834.0
2007-01-04 12:21:00,101.648,101.668,101.64,101.64,65032091.0
2007-01-04 12:22:00,101.65,101.69,101.65,101.675,26261494.0
2007-01-04 12:23:00,101.68,101.695,101.668,101.695,263419326.0
2007-01-04 12:24:00,101.68,101.695,101.68,101.695,68057372.0
2007-01-04 12:25:00,101.7,101.7,101.66,101.66,56461143.0
2007-01-04 12:26:00,101.652,101.665,101.64,101.64,45068092.0
2007-01-04 12:27:00,101.635,101.67,101.621,101.67,51835553.0
2007-01-04 12:28:00,101.67,101.67,101.654,101.658,84313919.0
2007-01-04 12:29:00,101.66,101.68,101.625,101.65,54291310.0
2007-01-04 12:30:00,101.655,101.67,101.63,101.67,345511708.0
2007-01-04 12:31:00,101.675,101.69,101.663,101.68,261163200.0
2007-01-04 12:32:00,101.685,101.694,101.66,101.665,97714886.0
2007-01-04 12:33:00,101.635,101.68,101.635,101.65,186263841.0
2007-01-04 12:34:00,101.655,101.665,101.64,101.665,111785450.0
2007-01-04 12:35:00,101.665,101.669,101.656,101.658,120510018.0
2007-01-04 12:36:00,101.665,101.69,101.665,101.69,73126902.0
2007-01-04 12:37:00,101.685,101.685,101.645,101.66,132553322.0
2007-01-04 12:38:00,101.653,101.667,101.647,101.665,376952890.0
2007-01-04 12:39:00,101.667,101.692,101.65,101.69,42863329.0
2007-01-04 12:40:00,101.665,101.678,101.635,101.667,114511384.0
2007-01-04 12:41:00,101.665,101.675,101.642,101.65,220020471.0
2007-01-04 12:42:00,101.66,101.685,101.657,101.66,640306882.0
2007-01-04 12:43:00,101.653,101.688,101.645,101.665,158240064.0
2007-01-04 12:44:00,101.67,101.68,101.655,101.655,280093590.0
2007-01-04 12:45:00,101.67,101.671,101.65,101.66,555582799.0
2007-01-04 12:46:00,101.665,101.678,101.646,101.652,483334923.0
2007-01-04 12:47:00,101.655,101.656,101.646,101.647,38940350.0
2007-01-04 12:48:00,101.65,101.66,101.63,101.66,52055422.0
2007-01-04 12:49:00,101.66,101.66,101.638,101.645,318940335.0
2007-01-04 12:50:00,101.645,101.675,101.605,101.655,16343235.0
2007-01-04 12:51:00,101.66,101.663,101.65,101.663,529243064.0
2007-01-04 12:52:00,101.67,101.7,101.642,101.69,922354364.0
2007-01-04 12:53:00,101.7,101.703,101.65,101.653,569277445.0
2007-01-04 12:54:00,101.65,101.68,101.65,101.68,83429885.0
2007-01-04 12:55:00,101.68,101.7,101.678,101.695,187031892.0
2007-01-04 12:56:00,101.7,101.705,101.678,101.68,323082236.0
2007-01-04 12:57:00,101.685,101.685,101.678,101.68,52969158.0
2007-01-04 12:58:00,101.665,101.69,101.658,101.69,380515255.0
2007-01-04 12:59:00,101.67,101.675,101.635,101.66,188693358.0
2007-01-04 13:00:00,101.66,101.683,101.66,101.675,50292915.0
2007-01-04 13:01:00,101.653,101.693,101.615,101.67,203297943.0
2007-01-04 13:02:00,101.67,101.681,101.663,101.67,186348665.0
2007-01-04 13:04:00,101.67,101.679,101.665,101.67,221128572.0
2007-01-04 13:05:00,101.685,101.685,101.65,101.67,227646319.0
2007-01-04 13:06:00,101.655,101.677,101.653,101.66,291943136.0
2007-01-04 13:07:00,101.66,101.667,101.654,101.665,42486453.0
2007-01-04 13:08:00,101.665,101.695,101.665,101.668,262922558.0
2007-01-04 13:09:00,101.665,101.679,101.66,101.667,83057170.0
2007-01-04 13:10:00,101.67,101.68,101.655,101.68,70987008.0
2007-01-04 13:11:00,101.675,101.687,101.67,101.67,45646514.0
2007-01-04 13:12:00,101.665,101.67,101.615,101.67,238704763.0
2007-01-04 13:13:00,101.657,101.678,101.655,101.655,102975184.0
2007-01-04 13:14:00,101.66,101.676,101.62,101.66,488527270.0
2007-01-04 13:15:00,101.665,101.676,101.657,101.665,60480944.0
2007-01-04 13:16:00,101.67,101.677,101.612,101.655,253037522.0
2007-01-04 13:17:00,101.66,101.669,101.654,101.665,288956360.0
2007-01-04 13:18:00,101.652,101.67,101.65,101.665,326469652.0
2007-01-04 13:19:00,101.685,101.685,101.625,101.64,231453178.0
2007-01-04 13:20:00,101.66,101.674,101.61,101.65,67920231.0
2007-01-04 13:21:00,101.66,101.66,101.643,101.645,211723026.0
2007-01-04 13:22:00,101.645,101.67,101.605,101.67,63867186.0
2007-01-04 13:23:00,101.645,101.655,101.61,101.635,349231002.0
2007-01-04 13:24:00,101.633,101.65,101.615,101.628,52651250.0
2007-01-04 13:25:00,101.64,101.642,101.591,101.615,89624820.0
2007-01-04 13:26:00,101.61,101.61,101.6,101.6,57093391.0
2007-01-04 13:27:00,101.6,101.619,101.554,101.61,251481307.0
2007-01-04 13:28:00,101.608,101.622,101.608,101.61,65808050.0
2007-01-04 13:29:00,101.62,101.635,101.6,101.6,60554549.0
2007-01-04 13:30:00,101.605,101.615,101.56,101.6,98831697.0
2007-01-04 13:31:00,101.61,101.625,101.609,101.61,139438295.0
2007-01-04 13:32:00,101.615,101.657,101.61,101.645,105989840.0
2007-01-04 13:33:00,101.645,101.665,101.576,101.655,444739358.0
2007-01-04 13:34:00,101.65,101.65,101.6,101.615,87577516.0
2007-01-04 13:35:00,101.635,101.66,101.635,101.645,61480421.0
2007-01-04 13:36:00,101.65,101.653,101.605,101.653,83527340.0
2007-01-04 13:37:00,101.67,101.685,101.665,101.665,39733204.0
2007-01-04 13:38:00,101.653,101.675,101.645,101.66,82919114.0
2007-01-04 13:39:00,101.66,101.663,101.622,101.66,91456598.0
2007-01-04 13:40:00,101.66,101.66,101.625,101.658,134493113.0
2007-01-04 13:41:00,101.655,101.66,101.645,101.645,162651785.0
2007-01-04 13:42:00,101.647,101.677,101.64,101.64,54120237.0
2007-01-04 13:43:00,101.645,101.67,101.64,101.66,70591299.0
2007-01-04 13:44:00,101.675,101.675,101.649,101.67,98410563.0
2007-01-04 13:45:00,101.67,101.672,101.62,101.66,454878021.0
2007-01-04 13:46:00,101.66,101.668,101.635,101.65,753428358.0
2007-01-04 13:47:00,101.645,101.645,101.605,101.605,58756249.0
2007-01-04 13:48:00,101.61,101.625,101.6,101.6,101700268.0
2007-01-04 13:49:00,101.6,101.62,101.565,101.62,390072682.0
2007-01-04 13:50:00,101.615,101.627,101.607,101.61,228159845.0
2007-01-04 13:51:00,101.6,101.601,101.595,101.598,92081107.0
2007-01-04 13:52:00,101.61,101.61,101.542,101.58,123335653.0
2007-01-04 13:53:00,101.575,101.6,101.536,101.59,631371982.0
2007-01-04 13:54:00,101.59,101.593,101.531,101.578,164386070.0
2007-01-04 13:55:00,101.585,101.599,101.539,101.59,265657811.0
2007-01-04 13:56:00,101.587,101.632,101.56,101.595,255870332.0
2007-01-04 13:57:00,101.59,101.594,101.58,101.58,59136310.0
2007-01-04 13:58:00,101.585,101.602,101.53,101.6,423269031.0
2007-01-04 13:59:00,101.59,101.621,101.585,101.59,238643233.0
2007-01-04 14:00:00,101.605,101.615,101.558,101.59,234922358.0
2007-01-04 14:01:00,101.595,101.61,101.578,101.605,203059937.0
2007-01-04 14:02:00,101.56,101.643,101.56,101.61,264546529.0
2007-01-04 14:03:00,101.603,101.623,101.595,101.595,63642682.0
2007-01-04 14:04:00,101.588,101.595,101.531,101.593,1111931868.0
2007-01-04 14:05:00,101.588,101.61,101.535,101.575,207488167.0
2007-01-04 14:06:00,101.585,101.594,101.535,101.565,170753946.0
2007-01-04 14:07:00,101.575,101.602,101.575,101.575,172097860.0
2007-01-04 14:08:00,101.623,101.623,101.565,101.58,93878093.0
2007-01-04 14:09:00,101.6,101.62,101.6,101.61,45786738.0
2007-01-04 14:10:00,101.61,101.61,101.57,101.585,212615998.0
2007-01-04 14:11:00,101.585,101.62,101.55,101.59,153401656.0
2007-01-04 14:12:00,101.585,101.601,101.576,101.593,64759196.0
2007-01-04 14:13:00,101.6,101.6,101.585,101.587,68153432.0
2007-01-04 14:14:00,101.54,101.61,101.528,101.61,61498391.0
2007-01-04 14:15:00,101.625,101.635,101.558,101.597,396960964.0
2007-01-04 14:16:00,101.61,101.61,101.55,101.6,115441830.0
2007-01-04 14:17:00,101.6,101.625,101.6,101.615,45374223.0
2007-01-04 14:18:00,101.61,101.625,101.564,101.595,147613999.0
2007-01-04 14:19:00,101.585,101.615,101.56,101.595,102999513.0
2007-01-04 14:20:00,101.59,101.61,101.59,101.593,118717979.0
2007-01-04 14:21:00,101.605,101.626,101.58,101.615,79322722.0
2007-01-04 14:22:00,101.625,101.635,101.595,101.615,127144634.0
2007-01-04 14:23:00,101.615,101.625,101.605,101.605,75019582.0
2007-01-04 14:24:00,101.59,101.645,101.59,101.62,191016161.0
2007-01-04 14:25:00,101.615,101.625,101.605,101.605,69227785.0
2007-01-04 14:26:00,101.605,101.615,101.582,101.605,101711183.0
2007-01-04 14:27:00,101.605,101.645,101.58,101.645,47256832.0
2007-01-04 14:28:00,101.642,101.655,101.615,101.63,102585272.0
2007-01-04 14:29:00,101.625,101.64,101.605,101.64,89679780.0
2007-01-04 14:30:00,101.64,101.648,101.57,101.58,86276289.0
2007-01-04 14:31:00,101.58,101.586,101.565,101.575,62884669.0
2007-01-04 14:32:00,101.58,101.605,101.58,101.585,146525636.0
2007-01-04 14:33:00,101.59,101.635,101.557,101.62,49750666.0
2007-01-04 14:34:00,101.603,101.63,101.599,101.62,31726319.0
2007-01-04 14:35:00,101.615,101.635,101.61,101.625,22530648.0
2007-01-04 14:36:00,101.62,101.633,101.615,101.633,69723807.0
2007-01-04 14:37:00,101.64,101.642,101.605,101.605,71777068.0
2007-01-04 14:38:00,101.6,101.6,101.535,101.567,54588387.0
2007-01-04 14:39:00,101.545,101.585,101.485,101.51,48976161.0
2007-01-04 14:40:00,101.513,101.53,101.465,101.53,185549240.0
2007-01-04 14:41:00,101.513,101.525,101.495,101.51,120772690.0
2007-01-04 14:42:00,101.502,101.52,101.485,101.51,74111814.0
2007-01-04 14:43:00,101.465,101.535,101.465,101.525,135080240.0
2007-01-04 14:44:00,101.525,101.53,101.495,101.53,76574073.0
2007-01-04 14:45:00,101.525,101.533,101.52,101.52,28943953.0
2007-01-04 14:46:00,101.51,101.518,101.468,101.5,59976555.0
2007-01-04 14:47:00,101.5,101.525,101.485,101.525,118899974.0
2007-01-04 14:48:00,101.525,101.545,101.515,101.525,50539789.0
2007-01-04 14:49:00,101.525,101.555,101.525,101.555,77649391.0
2007-01-04 14:50:00,101.555,101.565,101.51,101.545,74870667.0
2007-01-04 14:51:00,101.55,101.565,101.517,101.545,29941614.0
2007-01-04 14:52:00,101.548,101.548,101.51,101.542,105057781.0
2007-01-04 14:53:00,101.54,101.54,101.507,101.537,73219976.0
2007-01-04 14:54:00,101.55,101.565,101.515,101.56,55223760.0
2007-01-04 14:55:00,101.56,101.57,101.55,101.57,80241967.0
2007-01-04 14:56:00,101.568,101.568,101.52,101.54,210853117.0
2007-01-04 14:57:00,101.535,101.545,101.51,101.525,191552267.0
2007-01-04 14:58:00,101.513,101.545,101.507,101.535,111436648.0
2007-01-04 14:59:00,101.54,101.54,101.49,101.505,74444318.0
2007-01-04 15:00:00,101.505,101.505,101.442,101.442,52319829.0
2007-01-04 15:01:00,101.43,101.493,101.43,101.463,31915622.0
2007-01-04 15:02:00,101.47,101.48,101.45,101.45,69094771.0
2007-01-04 15:03:00,101.445,101.47,101.441,101.46,72895276.0
2007-01-04 15:04:00,101.425,101.45,101.425,101.435,56641157.0
2007-01-04 15:05:00,101.435,101.474,101.435,101.45,68372957.0
2007-01-04 15:06:00,101.448,101.48,101.41,101.465,153260694.0
2007-01-04 15:07:00,101.465,101.471,101.445,101.445,89383034.0
2007-01-04 15:08:00,101.455,101.455,101.402,101.407,69742924.0
2007-01-04 15:09:00,101.413,101.43,101.403,101.417,37796877.0
2007-01-04 15:10:00,101.415,101.428,101.39,101.412,140859294.0
2007-01-04 15:11:00,101.433,101.445,101.42,101.432,31910900.0
2007-01-04 15:12:00,101.43,101.443,101.43,101.435,43099869.0
2007-01-04 15:13:00,101.44,101.44,101.41,101.43,111335119.0
2007-01-04 15:14:00,101.44,101.447,101.415,101.43,48588098.0
2007-01-04 15:15:00,101.425,101.425,101.395,101.405,24732408.0
2007-01-04 15:16:00,101.42,101.445,101.39,101.43,112379590.0
2007-01-04 15:17:00,101.44,101.47,101.405,101.46,50241426.0
2007-01-04 15:18:00,101.45,101.45,101.39,101.435,57621796.0
2007-01-04 15:19:00,101.43,101.465,101.43,101.465,49017412.0
2007-01-04 15:20:00,101.445,101.485,101.41,101.485,111038916.0
2007-01-04 15:21:00,101.48,101.48,101.455,101.477,46135905.0
2007-01-04 15:22:00,101.48,101.508,101.48,101.48,74798157.0
2007-01-04 15:23:00,101.49,101.495,101.43,101.43,102793018.0
2007-01-04 15:24:00,101.43,101.48,101.43,101.46,172610049.0
2007-01-04 15:25:00,101.465,101.481,101.45,101.47,128120623.0
2007-01-04 15:26:00,101.475,101.533,101.475,101.49,48051147.0
2007-01-04 15:27:00,101.49,101.505,101.485,101.485,102496093.0
2007-01-04 15:28:00,101.495,101.527,101.46,101.51,156904525.0
2007-01-04 15:29:00,101.5,101.505,101.45,101.475,20671509.0
2007-01-04 15:30:00,101.515,101.52,101.392,101.52,82605362.0
2007-01-04 15:31:00,101.502,101.56,101.484,101.515,70732548.0
2007-01-04 15:32:00,101.505,101.505,101.463,101.48,36380562.0
2007-01-04 15:33:00,101.475,101.485,101.465,101.47,172825442.0
2007-01-04 15:34:00,101.47,101.495,101.415,101.415,79938793.0
2007-01-04 15:35:00,101.43,101.505,101.43,101.478,41482612.0
2007-01-04 15:36:00,101.475,101.493,101.47,101.493,53504679.0
2007-01-04 15:37:00,101.485,101.52,101.46,101.5,90250182.0
2007-01-04 15:38:00,101.505,101.505,101.47,101.495,47765447.0
2007-01-04 15:39:00,101.5,101.513,101.48,101.495,90372386.0
2007-01-04 15:40:00,101.493,101.52,101.493,101.52,85390468.0
2007-01-04 15:41:00,101.51,101.51,101.493,101.51,83246672.0
2007-01-04 15:42:00,101.5,101.515,101.495,101.495,126866383.0
2007-01-04 15:43:00,101.5,101.52,101.495,101.52,103007159.0
2007-01-04 15:44:00,101.505,101.514,101.48,101.49,65850102.0
2007-01-04 15:45:00,101.497,101.506,101.494,101.505,118030555.0
2007-01-04 15:46:00,101.492,101.5,101.475,101.485,74020969.0
2007-01-04 15:47:00,101.48,101.5,101.475,101.485,96694301.0
2007-01-04 15:48:00,101.485,101.485,101.427,101.427,52192243.0
2007-01-04 15:49:00,101.425,101.455,101.425,101.455,43078808.0
2007-01-04 15:50:00,101.457,101.463,101.435,101.438,65575465.0
2007-01-04 15:51:00,101.455,101.47,101.415,101.445,177486725.0
2007-01-04 15:52:00,101.44,101.44,101.399,101.433,121541122.0
2007-01-04 15:53:00,101.433,101.45,101.4,101.4,30928664.0
2007-01-04 15:54:00,101.393,101.42,101.39,101.415,43281436.0
2007-01-04 15:55:00,101.375,101.412,101.375,101.38,107449256.0
2007-01-04 15:56:00,101.37,101.395,101.37,101.38,101113584.0
2007-01-04 15:57:00,101.39,101.395,101.375,101.395,68143468.0
2007-01-04 15:58:00,101.398,101.41,101.365,101.395,141749962.0
2007-01-04 15:59:00,101.41,101.411,101.38,101.38,79846996.0
2007-01-04 16:00:00,101.38,101.403,101.37,101.388,107598151.0
2007-01-04 16:01:00,101.385,101.415,101.385,101.405,48836943.0
2007-01-04 16:02:00,101.39,101.415,101.385,101.415,91067752.0
2007-01-04 16:03:00,101.405,101.421,101.4,101.4,52822869.0
2007-01-04 16:04:00,101.38,101.415,101.37,101.415,93626733.0
2007-01-04 16:05:00,101.43,101.434,101.395,101.395,103905081.0
2007-01-04 16:06:00,101.4,101.409,101.38,101.38,233982058.0
2007-01-04 16:07:00,101.39,101.39,101.375,101.375,91418853.0
2007-01-04 16:08:00,101.38,101.393,101.365,101.387,41365747.0
2007-01-04 16:09:00,101.385,101.398,101.36,101.372,141487310.0
2007-01-04 16:10:00,101.38,101.4,101.36,101.36,109800554.0
2007-01-04 16:11:00,101.365,101.386,101.365,101.383,67214040.0
2007-01-04 16:12:00,101.392,101.392,101.375,101.375,214873581.0
2007-01-04 16:13:00,101.368,101.423,101.368,101.38,47471226.0
2007-01-04 16:14:00,101.385,101.39,101.34,101.345,104643749.0
2007-01-04 16:15:00,101.348,101.38,101.335,101.375,103997208.0
2007-01-04 16:16:00,101.34,101.405,101.34,101.375,54830893.0
2007-01-04 16:17:00,101.357,101.4,101.34,101.352,55155295.0
2007-01-04 16:18:00,101.345,101.395,101.34,101.357,179463236.0
2007-01-04 16:19:00,101.367,101.395,101.348,101.368,140499747.0
2007-01-04 16:20:00,101.37,101.41,101.34,101.41,88648265.0
2007-01-04 16:21:00,101.365,101.455,101.365,101.41,65812080.0
2007-01-04 16:22:00,101.415,101.43,101.385,101.385,35817174.0
2007-01-04 16:23:00,101.395,101.43,101.375,101.413,74697260.0
2007-01-04 16:24:00,101.4,101.445,101.395,101.425,89726179.0
2007-01-04 16:25:00,101.432,101.48,101.401,101.452,75375266.0
2007-01-04 16:26:00,101.445,101.49,101.402,101.45,219398146.0
2007-01-04 16:27:00,101.465,101.505,101.442,101.465,26391473.0
2007-01-04 16:28:00,101.462,101.493,101.433,101.44,128699916.0
2007-01-04 16:29:00,101.445,101.49,101.433,101.465,35678876.0
2007-01-04 16:30:00,101.455,101.485,101.455,101.485,83791455.0
2007-01-04 16:31:00,101.47,101.488,101.43,101.445,27070884.0
2007-01-04 16:32:00,101.443,101.473,101.43,101.455,71843851.0
2007-01-04 16:33:00,101.45,101.495,101.45,101.495,71419697.0
2007-01-04 16:34:00,101.5,101.5,101.445,101.455,60061747.0
2007-01-04 16:35:00,101.473,101.525,101.465,101.495,29667103.0
2007-01-04 16:36:00,101.49,101.522,101.49,101.495,68564284.0
2007-01-04 16:37:00,101.515,101.515,101.475,101.475,39475129.0
2007-01-04 16:38:00,101.48,101.502,101.46,101.48,70500245.0
2007-01-04 16:39:00,101.49,101.525,101.465,101.515,145806047.0
2007-01-04 16:40:00,101.478,101.52,101.475,101.5,142390438.0
2007-01-04 16:41:00,101.495,101.565,101.495,101.55,72494490.0
2007-01-04 16:42:00,101.548,101.562,101.515,101.545,64587265.0
2007-01-04 16:43:00,101.545,101.595,101.525,101.525,117630370.0
2007-01-04 16:44:00,101.52,101.565,101.515,101.515,98818832.0
2007-01-04 16:45:00,101.525,101.588,101.525,101.545,90270738.0
2007-01-04 16:46:00,101.545,101.575,101.535,101.555,29744112.0
2007-01-04 16:47:00,101.54,101.583,101.518,101.563,49252693.0
2007-01-04 16:48:00,101.555,101.59,101.53,101.565,54882275.0
2007-01-04 16:49:00,101.535,101.565,101.525,101.54,45195932.0
2007-01-04 16:50:00,101.53,101.58,101.53,101.567,309361368.0
2007-01-04 16:51:00,101.55,101.575,101.525,101.535,137578595.0
2007-01-04 16:52:00,101.54,101.565,101.535,101.54,121530520.0
2007-01-04 16:53:00,101.535,101.555,101.525,101.54,82153756.0
2007-01-04 16:54:00,101.535,101.555,101.502,101.515,39666175.0
2007-01-04 16:55:00,101.52,101.565,101.5,101.515,34326014.0
2007-01-04 16:56:00,101.505,101.527,101.465,101.465,43353587.0
2007-01-04 16:57:00,101.505,101.54,101.49,101.507,96430352.0
2007-01-04 16:58:00,101.51,101.521,101.51,101.515,108752478.0
2007-01-04 17:01:00,101.53,101.53,101.455,101.455,25838205.0
2007-01-04 17:02:00,101.45,101.5,101.445,101.445,56875292.0
2007-01-04 17:03:00,101.455,101.492,101.43,101.43,45582431.0
2007-01-04 17:04:00,101.432,101.46,101.39,101.405,60146699.0
2007-01-04 17:05:00,101.398,101.475,101.38,101.455,107953198.0
2007-01-04 17:06:00,101.475,101.518,101.46,101.507,95807503.0
2007-01-04 17:07:00,101.507,101.515,101.467,101.505,33198542.0
2007-01-04 17:08:00,101.493,101.493,101.448,101.465,126805169.0
2007-01-04 17:09:00,101.455,101.505,101.43,101.465,148170003.0
2007-01-04 17:10:00,101.46,101.475,101.42,101.45,31480297.0
2007-01-04 17:11:00,101.435,101.444,101.425,101.44,121491464.0
2007-01-04 17:12:00,101.425,101.465,101.425,101.44,54982848.0
2007-01-04 17:13:00,101.43,101.464,101.43,101.455,74762675.0
2007-01-04 17:14:00,101.47,101.478,101.424,101.45,93648892.0
2007-01-04 17:15:00,101.445,101.465,101.43,101.45,121138435.0
2007-01-04 17:16:00,101.47,101.47,101.438,101.465,26524873.0
2007-01-04 17:17:00,101.465,101.48,101.46,101.48,64802500.0
2007-01-04 17:18:00,101.475,101.494,101.462,101.475,99388800.0
2007-01-04 17:19:00,101.48,101.55,101.46,101.535,87655293.0
2007-01-04 17:20:00,101.53,101.55,101.44,101.44,79737789.0
2007-01-04 17:21:00,101.425,101.457,101.405,101.435,88549756.0
2007-01-04 17:22:00,101.432,101.461,101.4,101.425,43921053.0
2007-01-04 17:23:00,101.46,101.46,101.43,101.437,126504761.0
2007-01-04 17:24:00,101.44,101.44,101.41,101.415,68861168.0
2007-01-04 17:25:00,101.42,101.435,101.38,101.43,64333052.0
2007-01-04 17:26:00,101.45,101.45,101.39,101.435,106601824.0
2007-01-04 17:27:00,101.42,101.435,101.405,101.412,129469534.0
2007-01-04 17:28:00,101.415,101.463,101.403,101.445,58582307.0
2007-01-04 17:29:00,101.45,101.46,101.42,101.42,28211277.0
2007-01-04 17:30:00,101.425,101.445,101.415,101.43,54445856.0
2007-01-04 17:31:00,101.417,101.435,101.405,101.405,103852489.0
2007-01-04 17:32:00,101.405,101.42,101.405,101.42,96056994.0
2007-01-04 17:33:00,101.425,101.453,101.4,101.415,72472253.0
2007-01-04 17:34:00,101.415,101.415,101.33,101.4,53029960.0
2007-01-04 17:35:00,101.375,101.41,101.361,101.41,66921722.0
2007-01-04 17:36:00,101.41,101.41,101.368,101.38,85904248.0
2007-01-04 17:37:00,101.395,101.399,101.391,101.393,54587308.0
2007-01-04 17:38:00,101.4,101.4,101.383,101.385,110250890.0
2007-01-04 17:39:00,101.39,101.41,101.355,101.39,134366797.0
2007-01-04 17:40:00,101.4,101.42,101.353,101.403,50982097.0
2007-01-04 17:41:00,101.387,101.405,101.365,101.375,45990000.0
2007-01-04 17:42:00,101.372,101.398,101.37,101.388,122547204.0
2007-01-04 17:43:00,101.383,101.411,101.383,101.41,45253124.0
2007-01-04 17:44:00,101.405,101.42,101.38,101.402,84725501.0
2007-01-04 17:45:00,101.415,101.43,101.413,101.42,39907983.0
2007-01-04 17:46:00,101.42,101.445,101.4,101.445,102765286.0
2007-01-04 17:47:00,101.435,101.435,101.367,101.39,97666846.0
2007-01-04 17:48:00,101.4,101.45,101.4,101.418,59560197.0
2007-01-04 17:49:00,101.425,101.443,101.415,101.423,111429674.0
2007-01-04 17:50:00,101.415,101.455,101.415,101.44,33376986.0
2007-01-04 17:51:00,101.425,101.43,101.42,101.43,84193417.0
2007-01-04 17:52:00,101.43,101.43,101.38,101.382,90192244.0
2007-01-04 17:53:00,101.395,101.402,101.352,101.387,67630134.0
2007-01-04 17:54:00,101.42,101.42,101.355,101.37,74035501.0
2007-01-04 17:55:00,101.375,101.405,101.374,101.382,191603906.0
2007-01-04 17:56:00,101.38,101.42,101.38,101.403,105611109.0
2007-01-04 17:57:00,101.4,101.415,101.4,101.415,83164023.0
2007-01-04 17:58:00,101.415,101.435,101.36,101.395,49046540.0
2007-01-04 17:59:00,101.39,101.43,101.39,101.4,65967245.0
2007-01-04 18:00:00,101.405,101.405,101.36,101.395,41195743.0
2007-01-04 18:01:00,101.4,101.405,101.39,101.39,68018750.0
2007-01-04 18:02:00,101.4,101.41,101.338,101.375,112614766.0
2007-01-04 18:03:00,101.385,101.392,101.379,101.392,129809944.0
2007-01-04 18:04:00,101.4,101.405,101.373,101.405,86879009.0
2007-01-04 18:05:00,101.39,101.398,101.387,101.387,74693519.0
2007-01-04 18:06:00,101.39,101.41,101.39,101.41,70936831.0
2007-01-04 18:07:00,101.4,101.424,101.39,101.402,87063945.0
2007-01-04 18:08:00,101.4,101.41,101.4,101.402,123864385.0
2007-01-04 18:09:00,101.41,101.42,101.402,101.42,75208132.0
2007-01-04 18:10:00,101.417,101.42,101.38,101.415,100222864.0
2007-01-04 18:11:00,101.405,101.445,101.4,101.445,173056052.0
2007-01-04 18:12:00,101.455,101.475,101.415,101.465,104281715.0
2007-01-04 18:13:00,101.448,101.46,101.423,101.44,123547310.0
2007-01-04 18:14:00,101.445,101.46,101.423,101.44,112289580.0
2007-01-04 18:15:00,101.425,101.425,101.38,101.415,37524794.0
2007-01-04 18:16:00,101.415,101.435,101.39,101.39,18664794.0
2007-01-04 18:17:00,101.395,101.42,101.395,101.4,127638799.0
2007-01-04 18:18:00,101.4,101.4,101.385,101.395,162654642.0
2007-01-04 18:19:00,101.405,101.423,101.37,101.4,160507980.0
2007-01-04 18:20:00,101.405,101.415,101.378,101.38,70020380.0
2007-01-04 18:21:00,101.395,101.415,101.39,101.41,58318323.0
2007-01-04 18:22:00,101.42,101.42,101.398,101.4,121796296.0
2007-01-04 18:23:00,101.405,101.43,101.402,101.43,44985649.0
2007-01-04 18:24:00,101.425,101.425,101.38,101.405,143344591.0
2007-01-04 18:25:00,101.39,101.42,101.366,101.417,79184545.0
2007-01-04 18:26:00,101.425,101.45,101.425,101.43,47944280.0
2007-01-04 18:27:00,101.432,101.481,101.432,101.47,54234510.0
2007-01-04 18:28:00,101.46,101.46,101.445,101.46,57613742.0
2007-01-04 18:29:00,101.46,101.46,101.4,101.4,110329125.0
2007-01-04 18:30:00,101.42,101.42,101.368,101.41,34564277.0
2007-01-04 18:31:00,101.41,101.41,101.385,101.405,26090016.0
2007-01-04 18:32:00,101.405,101.414,101.4,101.413,95707554.0
2007-01-04 18:33:00,101.405,101.405,101.375,101.38,103023131.0
2007-01-04 18:34:00,101.37,101.415,101.37,101.403,22785878.0
2007-01-04 18:35:00,101.413,101.432,101.365,101.415,71218906.0
2007-01-04 18:36:00,101.42,101.445,101.385,101.41,93194700.0
2007-01-04 18:37:00,101.42,101.44,101.407,101.425,80936420.0
2007-01-04 18:38:00,101.415,101.415,101.365,101.395,138032690.0
2007-01-04 18:39:00,101.378,101.415,101.375,101.375,233044610.0
2007-01-04 18:40:00,101.375,101.396,101.345,101.38,53936196.0
2007-01-04 18:41:00,101.375,101.39,101.365,101.38,155394691.0
2007-01-04 18:42:00,101.382,101.384,101.37,101.37,73036687.0
2007-01-04 18:43:00,101.375,101.384,101.373,101.378,24395833.0
2007-01-04 18:44:00,101.37,101.385,101.355,101.372,125916010.0
2007-01-04 18:45:00,101.375,101.375,101.33,101.345,89644037.0
2007-01-04 18:46:00,101.335,101.375,101.33,101.375,59549787.0
2007-01-04 18:47:00,101.373,101.386,101.36,101.375,95118591.0
2007-01-04 18:48:00,101.375,101.38,101.35,101.35,134355312.0
2007-01-04 18:49:00,101.36,101.366,101.32,101.32,50980906.0
2007-01-04 18:50:00,101.35,101.365,101.35,101.352,68022423.0
2007-01-04 18:51:00,101.355,101.36,101.332,101.36,142781320.0
2007-01-04 18:52:00,101.35,101.38,101.34,101.345,62882276.0
2007-01-04 18:53:00,101.35,101.36,101.344,101.345,93609472.0
2007-01-04 18:54:00,101.335,101.335,101.3,101.33,141499707.0
2007-01-04 18:55:00,101.33,101.335,101.31,101.322,69580327.0
2007-01-04 18:56:00,101.325,101.345,101.278,101.345,36379388.0
2007-01-04 18:57:00,101.342,101.35,101.335,101.35,133976898.0
2007-01-04 18:58:00,101.345,101.36,101.31,101.325,55023512.0
2007-01-04 18:59:00,101.355,101.365,101.312,101.35,100273144.0
2007-01-04 19:00:00,101.365,101.369,101.345,101.353,70726998.0
2007-01-04 19:01:00,101.365,101.365,101.335,101.35,84984848.0
2007-01-04 19:02:00,101.35,101.374,101.306,101.355,104282889.0
2007-01-04 19:03:00,101.355,101.363,101.349,101.35,126477946.0
2007-01-04 19:04:00,101.34,101.367,101.34,101.353,189007051.0
2007-01-04 19:05:00,101.355,101.363,101.34,101.363,86600684.0
2007-01-04 19:06:00,101.37,101.374,101.36,101.373,90171056.0
2007-01-04 19:07:00,101.375,101.375,101.353,101.355,68997828.0
2007-01-04 19:08:00,101.348,101.39,101.335,101.36,35821880.0
2007-01-04 19:09:00,101.37,101.38,101.348,101.35,85383978.0
2007-01-04 19:10:00,101.34,101.345,101.315,101.345,69410096.0
2007-01-04 19:11:00,101.335,101.352,101.285,101.352,82521906.0
2007-01-04 19:12:00,101.353,101.368,101.353,101.355,115436104.0
2007-01-04 19:13:00,101.355,101.355,101.337,101.34,64758016.0
2007-01-04 19:14:00,101.355,101.355,101.32,101.32,71338706.0
2007-01-04 19:15:00,101.325,101.34,101.322,101.325,13736761.0
2007-01-04 19:16:00,101.325,101.335,101.31,101.315,58736154.0
2007-01-04 19:17:00,101.313,101.35,101.31,101.335,53818606.0
2007-01-04 19:18:00,101.345,101.346,101.335,101.345,76513649.0
2007-01-04 19:19:00,101.35,101.35,101.33,101.348,70905128.0
2007-01-04 19:20:00,101.345,101.355,101.33,101.33,94982878.0
2007-01-04 19:21:00,101.317,101.339,101.302,101.302,143647544.0
2007-01-04 19:22:00,101.3,101.32,101.265,101.285,93327448.0
2007-01-04 19:23:00,101.28,101.28,101.263,101.28,71714066.0
2007-01-04 19:24:00,101.28,101.303,101.28,101.303,63695344.0
2007-01-04 19:25:00,101.3,101.315,101.295,101.315,62599035.0
2007-01-04 19:26:00,101.295,101.305,101.28,101.28,59896745.0
2007-01-04 19:27:00,101.29,101.298,101.283,101.283,68719788.0
2007-01-04 19:28:00,101.285,101.29,101.28,101.287,122547443.0
2007-01-04 19:29:00,101.28,101.295,101.27,101.27,89476230.0
2007-01-04 19:30:00,101.273,101.283,101.273,101.283,9006679.0
2007-01-04 19:31:00,101.283,101.3,101.28,101.28,76158977.0
2007-01-04 19:32:00,101.285,101.305,101.247,101.29,51543331.0
2007-01-04 19:33:00,101.29,101.29,101.27,101.27,97411900.0
2007-01-04 19:34:00,101.275,101.29,101.274,101.275,117212078.0
2007-01-04 19:35:00,101.285,101.285,101.272,101.28,65087824.0
2007-01-04 19:36:00,101.273,101.283,101.273,101.283,59712996.0
2007-01-04 19:37:00,101.28,101.3,101.278,101.287,104000929.0
2007-01-04 19:38:00,101.285,101.303,101.285,101.295,63220326.0
2007-01-04 19:39:00,101.295,101.297,101.26,101.275,177116985.0
2007-01-04 19:40:00,101.275,101.28,101.228,101.28,55352767.0
2007-01-04 19:41:00,101.275,101.275,101.26,101.275,109939437.0
2007-01-04 19:42:00,101.275,101.279,101.27,101.27,75311677.0
2007-01-04 19:43:00,101.27,101.289,101.26,101.289,44200567.0
2007-01-04 19:44:00,101.285,101.285,101.272,101.285,57968536.0
2007-01-04 19:45:00,101.285,101.298,101.275,101.295,116224586.0
2007-01-04 19:46:00,101.29,101.31,101.265,101.265,138595675.0
2007-01-04 19:47:00,101.25,101.288,101.25,101.265,157879549.0
2007-01-04 19:48:00,101.27,101.275,101.255,101.273,89057262.0
2007-01-04 19:49:00,101.28,101.294,101.28,101.28,52406501.0
2007-01-04 19:50:00,101.28,101.29,101.275,101.28,90679687.0
2007-01-04 19:51:00,101.29,101.29,101.275,101.285,32191654.0
2007-01-04 19:52:00,101.28,101.314,101.255,101.255,120509778.0
2007-01-04 19:53:00,101.285,101.31,101.283,101.293,59608577.0
2007-01-04 19:54:00,101.295,101.295,101.283,101.283,30762201.0
2007-01-04 19:55:00,101.285,101.3,101.282,101.285,91629027.0
2007-01-04 19:56:00,101.285,101.301,101.285,101.293,103183932.0
2007-01-04 19:57:00,101.295,101.305,101.29,101.305,54493702.0
2007-01-04 19:58:00,101.3,101.31,101.3,101.31,195673234.0
2007-01-04 19:59:00,101.3,101.34,101.3,101.31,21256783.0
2007-01-04 20:00:00,101.3,101.3,101.255,101.255,134522064.0
2007-01-04 20:01:00,101.305,101.31,101.246,101.3,58529616.0
2007-01-04 20:02:00,101.295,101.302,101.285,101.3,65267792.0
2007-01-04 20:03:00,101.293,101.31,101.275,101.29,94504206.0
2007-01-04 20:04:00,101.272,101.285,101.26,101.28,53091719.0
2007-01-04 20:05:00,101.275,101.287,101.26,101.275,78543151.0
2007-01-04 20:06:00,101.275,101.29,101.252,101.265,58386667.0
2007-01-04 20:07:00,101.265,101.285,101.24,101.265,74019193.0
2007-01-04 20:08:00,101.275,101.285,101.253,101.275,53015801.0
2007-01-04 20:09:00,101.235,101.292,101.235,101.268,66997999.0
2007-01-04 20:10:00,101.267,101.29,101.267,101.28,44867394.0
2007-01-04 20:11:00,101.275,101.3,101.27,101.3,17584121.0
2007-01-04 20:12:00,101.295,101.317,101.275,101.31,141889781.0
2007-01-04 20:13:00,101.305,101.305,101.255,101.295,126310179.0
2007-01-04 20:14:00,101.29,101.319,101.29,101.31,108518799.0
2007-01-04 20:15:00,101.315,101.34,101.3,101.34,38987353.0
2007-01-04 20:16:00,101.337,101.36,101.28,101.345,35912623.0
2007-01-04 20:17:00,101.36,101.36,101.337,101.34,84353664.0
2007-01-04 20:18:00,101.35,101.35,101.325,101.325,65476215.0
2007-01-04 20:19:00,101.325,101.339,101.29,101.32,125661208.0
2007-01-04 20:20:00,101.34,101.34,101.323,101.325,101664842.0
2007-01-04 20:21:00,101.33,101.348,101.315,101.315,45651229.0
2007-01-04 20:22:00,101.307,101.326,101.307,101.32,35542030.0
2007-01-04 20:23:00,101.325,101.345,101.31,101.322,130447189.0
2007-01-04 20:24:00,101.325,101.34,101.312,101.34,14708169.0
2007-01-04 20:25:00,101.34,101.34,101.32,101.34,59377748.0
2007-01-04 20:26:00,101.34,101.34,101.323,101.34,59236419.0
2007-01-04 20:27:00,101.332,101.332,101.305,101.32,109118824.0
2007-01-04 20:28:00,101.313,101.325,101.31,101.31,73613477.0
2007-01-04 20:29:00,101.3,101.32,101.279,101.283,42402929.0
2007-01-04 20:30:00,101.27,101.284,101.255,101.275,76294294.0
2007-01-04 20:31:00,101.28,101.28,101.265,101.265,70937208.0
2007-01-04 20:32:00,101.262,101.28,101.25,101.28,44887429.0
2007-01-04 20:33:00,101.267,101.284,101.267,101.275,39815438.0
2007-01-04 20:34:00,101.28,101.29,101.245,101.29,91615997.0
2007-01-04 20:35:00,101.28,101.295,101.28,101.295,73909395.0
2007-01-04 20:36:00,101.29,101.291,101.285,101.29,107217875.0
2007-01-04 20:37:00,101.29,101.305,101.28,101.305,73538928.0
2007-01-04 20:38:00,101.29,101.3,101.29,101.295,72012214.0
2007-01-04 20:39:00,101.295,101.295,101.265,101.285,48546544.0
2007-01-04 20:40:00,101.275,101.29,101.265,101.265,38686673.0
2007-01-04 20:41:00,101.268,101.295,101.26,101.273,42049805.0
2007-01-04 20:42:00,101.275,101.285,101.275,101.275,25507684.0
2007-01-04 20:43:00,101.273,101.29,101.271,101.29,36266824.0
2007-01-04 20:44:00,101.285,101.296,101.27,101.27,77928154.0
2007-01-04 20:45:00,101.285,101.295,101.284,101.287,62284320.0
2007-01-04 20:46:00,101.277,101.293,101.27,101.29,51889262.0
2007-01-04 20:47:00,101.29,101.301,101.26,101.27,129237783.0
2007-01-04 20:48:00,101.275,101.28,101.266,101.28,77693325.0
2007-01-04 20:49:00,101.28,101.285,101.28,101.282,29293806.0
2007-01-04 20:50:00,101.28,101.285,101.27,101.27,67205642.0
2007-01-04 20:51:00,101.27,101.27,101.245,101.245,68271001.0
2007-01-04 20:52:00,101.265,101.28,101.265,101.27,51966911.0
2007-01-04 20:53:00,101.265,101.273,101.265,101.27,90873242.0
2007-01-04 20:54:00,101.27,101.295,101.205,101.283,110183014.0
2007-01-04 20:55:00,101.28,101.302,101.28,101.288,97417972.0
2007-01-04 20:56:00,101.295,101.323,101.292,101.323,41016816.0
2007-01-04 20:57:00,101.32,101.32,101.31,101.313,156408178.0
2007-01-04 20:58:00,101.335,101.335,101.32,101.325,154188347.0
2007-01-04 20:59:00,101.325,101.325,101.31,101.31,74283299.0
2007-01-04 21:00:00,101.317,101.32,101.305,101.32,38420127.0
2007-01-04 21:01:00,101.305,101.323,101.305,101.315,65638062.0
2007-01-04 21:02:00,101.315,101.333,101.315,101.32,81127784.0
2007-01-04 21:03:00,101.32,101.325,101.3,101.325,42555934.0
2007-01-04 21:04:00,101.325,101.334,101.305,101.305,142089998.0
2007-01-04 21:05:00,101.315,101.325,101.315,101.32,47785903.0
2007-01-04 21:06:00,101.325,101.345,101.315,101.32,97965911.0
2007-01-04 21:07:00,101.33,101.33,101.22,101.315,69089901.0
2007-01-04 21:08:00,101.325,101.355,101.323,101.323,46845355.0
2007-01-04 21:09:00,101.33,101.33,101.305,101.31,107839020.0
2007-01-04 21:10:00,101.315,101.332,101.315,101.325,56295171.0
2007-01-04 21:11:00,101.32,101.32,101.3,101.31,96561535.0
2007-01-04 21:12:00,101.315,101.32,101.26,101.288,86657258.0
2007-01-04 21:13:00,101.282,101.305,101.282,101.288,65256177.0
2007-01-04 21:14:00,101.285,101.292,101.27,101.285,65056217.0
2007-01-04 21:15:00,101.28,101.28,101.263,101.28,73556929.0
2007-01-04 21:16:00,101.265,101.291,101.255,101.255,118987990.0
2007-01-04 21:17:00,101.27,101.276,101.265,101.275,54831259.0
2007-01-04 21:18:00,101.268,101.27,101.265,101.265,93888938.0
2007-01-04 21:19:00,101.26,101.282,101.255,101.28,177291391.0
2007-01-04 21:20:00,101.277,101.285,101.26,101.275,59653618.0
2007-01-04 21:21:00,101.275,101.275,101.225,101.225,78183897.0
2007-01-04 21:22:00,101.22,101.223,101.21,101.21,69852572.0
2007-01-04 21:23:00,101.215,101.22,101.185,101.22,27879934.0
2007-01-04 21:24:00,101.215,101.215,101.19,101.205,47316820.0
2007-01-04 21:25:00,101.203,101.22,101.192,101.203,45445226.0
2007-01-04 21:26:00,101.205,101.205,101.185,101.19,88209143.0
2007-01-04 21:27:00,101.178,101.203,101.178,101.195,179705396.0
2007-01-04 21:28:00,101.19,101.19,101.175,101.185,32409646.0
2007-01-04 21:29:00,101.17,101.185,101.17,101.17,61435092.0
2007-01-04 21:30:00,101.17,101.176,101.153,101.16,49868141.0
2007-01-04 21:31:00,101.16,101.173,101.155,101.155,96327863.0
2007-01-04 21:32:00,101.167,101.195,101.155,101.175,118302561.0
2007-01-04 21:33:00,101.172,101.185,101.132,101.135,42348119.0
2007-01-04 21:34:00,101.132,101.155,101.125,101.14,51530067.0
2007-01-04 21:35:00,101.14,101.145,101.122,101.14,72298849.0
2007-01-04 21:36:00,101.135,101.15,101.131,101.145,71259779.0
2007-01-04 21:37:00,101.145,101.145,101.13,101.145,80976253.0
2007-01-04 21:38:00,101.15,101.165,101.135,101.165,31552840.0
2007-01-04 21:39:00,101.155,101.16,101.112,101.16,108671087.0
2007-01-04 21:40:00,101.152,101.19,101.122,101.175,77330998.0
2007-01-04 21:41:00,101.165,101.183,101.155,101.16,56382049.0
2007-01-04 21:42:00,101.165,101.19,101.165,101.19,27644538.0
2007-01-04 21:43:00,101.19,101.19,101.14,101.152,45709226.0
2007-01-04 21:44:00,101.155,101.155,101.128,101.145,75706540.0
2007-01-04 21:45:00,101.145,101.15,101.08,101.12,55667855.0
2007-01-04 21:46:00,101.125,101.14,101.077,101.135,96459313.0
2007-01-04 21:47:00,101.085,101.151,101.085,101.12,77535377.0
2007-01-04 21:48:00,101.115,101.133,101.071,101.133,55722648.0
2007-01-04 21:49:00,101.128,101.153,101.109,101.13,109055147.0
2007-01-04 21:50:00,101.14,101.158,101.13,101.158,67634348.0
2007-01-04 21:51:00,101.158,101.175,101.155,101.155,77805730.0
2007-01-04 21:52:00,101.135,101.168,101.128,101.16,55914384.0
2007-01-04 21:53:00,101.157,101.175,101.156,101.175,30953650.0
2007-01-04 21:54:00,101.165,101.165,101.147,101.147,163152258.0
2007-01-04 21:55:00,101.155,101.155,101.12,101.12,91996387.0
2007-01-04 21:56:00,101.125,101.13,101.124,101.125,48764049.0
2007-01-04 21:57:00,101.115,101.138,101.115,101.138,28944267.0
2007-01-04 21:58:00,101.13,101.14,101.085,101.098,115688112.0
2007-01-04 21:59:00,101.1,101.115,101.065,101.115,73535592.0
2007-01-04 22:00:00,101.095,101.11,101.065,101.1,75470288.0
2007-01-04 22:01:00,101.085,101.135,101.085,101.135,52966862.0
2007-01-04 22:02:00,101.13,101.14,101.114,101.115,80113684.0
2007-01-04 22:03:00,101.115,101.134,101.11,101.11,91635930.0
2007-01-04 22:04:00,101.12,101.127,101.113,101.113,65138247.0
2007-01-04 22:05:00,101.12,101.12,101.086,101.115,116788404.0
2007-01-04 22:06:00,101.105,101.14,101.105,101.115,13331348.0
2007-01-04 22:07:00,101.118,101.126,101.113,101.115,38095364.0
2007-01-04 22:08:00,101.11,101.119,101.095,101.095,54613683.0
2007-01-04 22:09:00,101.105,101.11,101.072,101.11,65766629.0
2007-01-04 22:10:00,101.1,101.1,101.085,101.087,45912621.0
2007-01-04 22:11:00,101.085,101.1,101.07,101.08,105941228.0
2007-01-04 22:12:00,101.085,101.089,101.08,101.085,67586679.0
2007-01-04 22:13:00,101.095,101.105,101.084,101.09,37650102.0
2007-01-04 22:14:00,101.085,101.109,101.08,101.105,68578636.0
2007-01-04 22:15:00,101.105,101.11,101.082,101.1,46582103.0
2007-01-04 22:16:00,101.098,101.115,101.075,101.095,64672323.0
2007-01-04 22:17:00,101.11,101.11,101.072,101.105,90104998.0
2007-01-04 22:18:00,101.105,101.105,101.073,101.085,150228041.0
2007-01-04 22:19:00,101.08,101.086,101.065,101.065,146447564.0
2007-01-04 22:20:00,101.072,101.085,101.071,101.085,134700189.0
2007-01-04 22:21:00,101.09,101.09,101.055,101.08,50103078.0
2007-01-04 22:22:00,101.077,101.092,101.075,101.09,78261045.0
2007-01-04 22:23:00,101.095,101.109,101.045,101.1,103326152.0
2007-01-04 22:24:00,101.09,101.1,101.08,101.09,115852534.0
2007-01-04 22:25:00,101.085,101.095,101.085,101.095,147369969.0
2007-01-04 22:26:00,101.095,101.105,101.09,101.098,45616550.0
2007-01-04 22:27:00,101.085,101.095,101.083,101.095,71493409.0
2007-01-04 22:28:00,101.08,101.1,101.08,101.085,185672537.0
2007-01-04 22:29:00,101.085,101.1,101.078,101.1,72664895.0
2007-01-04 22:30:00,101.097,101.097,101.07,101.085,62527324.0
2007-01-04 22:31:00,101.078,101.085,101.063,101.065,39679963.0
2007-01-04 22:32:00,101.075,101.08,101.065,101.08,158230894.0
2007-01-04 22:33:00,101.07,101.085,101.07,101.07,76559274.0
2007-01-04 22:34:00,101.085,101.085,101.045,101.08,68858724.0
2007-01-04 22:35:00,101.08,101.08,101.055,101.057,35083049.0
2007-01-04 22:36:00,101.064,101.087,101.064,101.082,68963142.0
2007-01-04 22:37:00,101.09,101.115,101.075,101.115,23749505.0
2007-01-04 22:38:00,101.1,101.116,101.1,101.105,48144771.0
2007-01-04 22:39:00,101.105,101.111,101.1,101.11,41754700.0
2007-01-04 22:40:00,101.105,101.106,101.1,101.105,32847664.0
2007-01-04 22:41:00,101.1,101.111,101.092,101.092,139462252.0
2007-01-04 22:42:00,101.115,101.115,101.088,101.115,59995476.0
2007-01-04 22:43:00,101.11,101.12,101.105,101.11,155012240.0
2007-01-04 22:44:00,101.105,101.114,101.09,101.09,189556582.0
2007-01-04 22:45:00,101.087,101.111,101.087,101.11,37464746.0
2007-01-04 22:46:00,101.12,101.12,101.088,101.095,108992106.0
2007-01-04 22:47:00,101.113,101.12,101.095,101.12,32053020.0
2007-01-04 22:48:00,101.1,101.118,101.097,101.11,99495437.0
2007-01-04 22:49:00,101.115,101.12,101.093,101.115,136687812.0
2007-01-04 22:50:00,101.1,101.115,101.1,101.115,35758542.0
2007-01-04 22:51:00,101.115,101.115,101.103,101.11,153199800.0
2007-01-04 22:52:00,101.11,101.12,101.092,101.092,125345545.0
2007-01-04 22:53:00,101.1,101.132,101.1,101.115,75839024.0
2007-01-04 22:54:00,101.11,101.125,101.105,101.105,111989213.0
2007-01-04 22:55:00,101.095,101.12,101.086,101.12,67270241.0
2007-01-04 22:56:00,101.115,101.12,101.107,101.12,85637480.0
2007-01-04 22:57:00,101.115,101.115,101.095,101.095,83451198.0
2007-01-04 22:58:00,101.095,101.121,101.073,101.11,111676315.0
2007-01-04 22:59:00,101.115,101.115,101.095,101.115,76247658.0
2007-01-04 23:00:00,101.105,101.12,101.085,101.12,127048751.0
2007-01-04 23:01:00,101.12,101.132,101.113,101.12,123356617.0
2007-01-04 23:02:00,101.11,101.11,101.06,101.09,68854959.0
2007-01-04 23:03:00,101.105,101.11,101.103,101.11,82664940.0
2007-01-04 23:04:00,101.105,101.124,101.105,101.105,94393253.0
2007-01-04 23:05:00,101.1,101.114,101.085,101.108,58174358.0
2007-01-04 23:06:00,101.108,101.123,101.105,101.115,80864689.0
2007-01-04 23:07:00,101.12,101.12,101.085,101.085,47054286.0
2007-01-04 23:08:00,101.085,101.087,101.06,101.06,81663398.0
2007-01-04 23:09:00,101.063,101.09,101.04,101.045,112404812.0
2007-01-04 23:10:00,101.055,101.068,101.017,101.04,63327896.0
2007-01-04 23:11:00,101.055,101.055,101.038,101.052,41792171.0
2007-01-04 23:12:00,101.055,101.081,101.055,101.08,34178283.0
2007-01-04 23:13:00,101.075,101.08,101.019,101.065,88934172.0
2007-01-04 23:14:00,101.05,101.08,101.05,101.06,59586220.0
2007-01-04 23:15:00,101.063,101.063,101.007,101.045,175423007.0
2007-01-04 23:16:00,101.045,101.075,101.04,101.075,90297471.0
2007-01-04 23:17:00,101.075,101.075,101.06,101.065,55213306.0
2007-01-04 23:18:00,101.068,101.076,101.065,101.065,60699552.0
2007-01-04 23:19:00,101.08,101.083,101.063,101.073,88851666.0
2007-01-04 23:20:00,101.083,101.09,101.08,101.09,46322151.0
2007-01-04 23:21:00,101.092,101.1,101.085,101.1,124343908.0
2007-01-04 23:22:00,101.095,101.1,101.062,101.085,34878957.0
2007-01-04 23:24:00,101.085,101.09,101.053,101.08,110406676.0
2007-01-04 23:25:00,101.075,101.095,101.075,101.082,67967631.0
2007-01-04 23:26:00,101.09,101.09,101.077,101.085,71949325.0
2007-01-04 23:27:00,101.085,101.09,101.075,101.075,54187812.0
2007-01-04 23:28:00,101.067,101.075,101.055,101.065,116747878.0
2007-01-04 23:29:00,101.065,101.08,101.065,101.075,120118102.0
2007-01-04 23:30:00,101.08,101.08,101.06,101.065,81828815.0
2007-01-04 23:31:00,101.075,101.09,101.064,101.075,27538028.0
2007-01-04 23:32:00,101.075,101.078,101.062,101.063,108963792.0
2007-01-04 23:33:00,101.05,101.085,101.047,101.085,36703891.0
2007-01-04 23:34:00,101.075,101.08,101.06,101.08,114070652.0
2007-01-04 23:35:00,101.065,101.066,101.05,101.065,114893296.0
2007-01-04 23:36:00,101.072,101.072,101.049,101.055,32429630.0
2007-01-04 23:37:00,101.06,101.087,101.06,101.08,109483314.0
2007-01-04 23:38:00,101.09,101.09,101.062,101.062,47403376.0
2007-01-04 23:39:00,101.055,101.08,101.028,101.08,82925593.0
2007-01-04 23:40:00,101.078,101.078,101.06,101.075,95267228.0
2007-01-04 23:41:00,101.07,101.084,101.025,101.025,91726378.0
2007-01-04 23:42:00,101.055,101.08,101.055,101.08,135454990.0
2007-01-04 23:43:00,101.08,101.08,101.055,101.055,42570828.0
2007-01-04 23:44:00,101.05,101.065,101.045,101.045,40602871.0
2007-01-04 23:45:00,101.042,101.064,101.042,101.05,116638570.0
2007-01-04 23:46:00,101.045,101.06,101.035,101.055,99771154.0
2007-01-04 23:47:00,101.04,101.055,101.04,101.04,55606039.0
2007-01-04 23:48:00,101.027,101.055,100.984,101.035,79872816.0
2007-01-04 23:49:00,101.03,101.032,100.998,101.027,48848084.0
2007-01-04 23:50:00,101.015,101.03,101.008,101.017,27705411.0
2007-01-04 23:51:00,101.025,101.035,101.01,101.035,56742532.0
2007-01-04 23:52:00,101.043,101.057,101.035,101.045,96737278.0
2007-01-04 23:53:00,101.045,101.06,101.015,101.04,88372609.0
2007-01-04 23:54:00,101.045,101.045,101.033,101.035,84614812.0
2007-01-04 23:55:00,101.035,101.045,101.032,101.04,158614658.0
2007-01-04 23:56:00,101.038,101.067,101.038,101.067,81598231.0
2007-01-04 23:57:00,101.067,101.073,101.05,101.058,55361016.0
2007-01-04 23:58:00,101.055,101.071,101.045,101.065,40643822.0
2007-01-04 23:59:00,101.065,101.07,101.035,101.07,93367413.0
2007-01-05 00:12:00,101.068,101.068,101.033,101.043,73056865.0
2007-01-05 00:14:00,101.045,101.045,101.025,101.04,92719221.0
2007-01-05 00:15:00,101.05,101.057,101.046,101.048,138110123.0
2007-01-05 00:16:00,101.06,101.064,101.043,101.05,49100659.0
2007-01-05 00:17:00,101.047,101.05,101.042,101.042,105932425.0
2007-01-05 00:18:00,101.05,101.05,101.03,101.03,84458747.0
2007-01-05 00:19:00,101.03,101.05,101.025,101.05,34179794.0
2007-01-05 00:20:00,101.035,101.06,101.025,101.04,122869765.0
2007-01-05 00:21:00,101.028,101.035,101.024,101.025,129494020.0
2007-01-05 00:22:00,101.012,101.012,100.985,100.985,45379557.0
2007-01-05 00:23:00,100.99,101.019,100.99,101.01,33781961.0
2007-01-05 00:24:00,101.0,101.012,100.98,100.995,93045679.0
2007-01-05 00:25:00,101.0,101.0,100.959,100.98,18425009.0
2007-01-05 00:26:00,100.935,100.986,100.935,100.985,89175255.0
2007-01-05 00:27:00,100.965,100.986,100.955,100.98,44820468.0
2007-01-05 00:28:00,100.99,100.99,100.972,100.975,65322240.0
2007-01-05 00:29:00,100.965,100.981,100.965,100.975,182226186.0
2007-01-05 00:30:00,100.973,100.99,100.973,100.98,78877770.0
2007-01-05 00:31:00,100.97,100.97,100.95,100.967,118720673.0
2007-01-05 00:32:00,100.98,100.985,100.962,100.985,29398231.0
2007-01-05 00:33:00,100.975,101.005,100.975,100.988,85009802.0
2007-01-05 00:34:00,100.985,101.0,100.983,100.995,102159432.0
2007-01-05 00:35:00,101.005,101.005,100.99,101.0,137705504.0
2007-01-05 00:36:00,101.0,101.004,100.995,101.0,15676681.0
2007-01-05 00:37:00,100.992,101.001,100.992,100.995,66651549.0
2007-01-05 00:38:00,100.99,100.993,100.965,100.965,40672560.0
2007-01-05 00:39:00,100.975,100.985,100.967,100.97,24784512.0
2007-01-05 00:40:00,100.968,100.968,100.945,100.945,80931800.0
2007-01-05 00:41:00,100.945,100.975,100.945,100.965,76970148.0
2007-01-05 00:42:00,100.955,100.984,100.955,100.97,27189137.0
2007-01-05 00:43:00,100.975,100.995,100.96,100.995,94859804.0
2007-01-05 00:44:00,100.995,101.0,100.968,100.985,38793676.0
2007-01-05 00:45:00,100.99,100.995,100.965,100.965,46316338.0
2007-01-05 00:46:00,100.965,100.985,100.965,100.973,94059752.0
2007-01-05 00:47:00,100.98,100.981,100.965,100.965,70151018.0
2007-01-05 00:48:00,100.96,100.988,100.935,100.968,57344687.0
2007-01-05 00:49:00,100.968,100.968,100.945,100.962,97500466.0
2007-01-05 00:50:00,100.965,100.965,100.943,100.962,60575701.0
2007-01-05 00:51:00,100.965,100.965,100.945,100.945,150941940.0
2007-01-05 00:52:00,100.955,100.955,100.934,100.935,47229158.0
2007-01-05 00:53:00,100.94,100.94,100.922,100.925,92036872.0
2007-01-05 00:54:00,100.93,100.93,100.91,100.93,120249162.0
2007-01-05 00:55:00,100.923,100.949,100.923,100.935,68161251.0
2007-01-05 00:56:00,100.93,100.947,100.93,100.933,68109070.0
2007-01-05 00:57:00,100.943,100.943,100.909,100.93,195995898.0
2007-01-05 00:58:00,100.915,100.938,100.915,100.92,37076217.0
2007-01-05 00:59:00,100.925,100.935,100.918,100.918,100006061.0
2007-01-05 01:00:00,100.93,100.93,100.903,100.905,73237010.0
2007-01-05 01:01:00,100.905,100.937,100.905,100.912,33089640.0
2007-01-05 01:02:00,100.92,100.94,100.915,100.927,72443908.0
2007-01-05 01:03:00,100.92,100.925,100.918,100.925,150924558.0
2007-01-05 01:04:00,100.93,100.95,100.925,100.94,49625015.0
2007-01-05 01:05:00,100.935,100.939,100.93,100.93,51747098.0
2007-01-05 01:06:00,100.94,100.947,100.935,100.947,129593841.0
2007-01-05 01:07:00,100.945,100.955,100.935,100.948,58559458.0
2007-01-05 01:08:00,100.95,100.955,100.935,100.935,131393501.0
2007-01-05 01:09:00,100.93,100.935,100.925,100.935,33529781.0
2007-01-05 01:10:00,100.94,100.94,100.927,100.927,38863764.0
2007-01-05 01:11:00,100.935,100.945,100.935,100.945,15655699.0
2007-01-05 01:12:00,100.94,100.95,100.932,100.95,116859749.0
2007-01-05 01:13:00,100.938,100.957,100.935,100.938,147080417.0
2007-01-05 01:14:00,100.938,100.96,100.932,100.96,19319136.0
2007-01-05 01:15:00,100.95,100.95,100.935,100.935,156294714.0
2007-01-05 01:16:00,100.925,100.94,100.925,100.93,64406255.0
2007-01-05 01:17:00,100.94,100.95,100.933,100.95,51429805.0
2007-01-05 01:18:00,100.938,100.954,100.935,100.935,55641911.0
2007-01-05 01:19:00,100.96,100.96,100.935,100.94,137799588.0
2007-01-05 01:20:00,100.935,100.945,100.913,100.935,77870214.0
2007-01-05 01:21:00,100.94,100.967,100.895,100.93,85158268.0
2007-01-05 01:22:00,100.94,100.95,100.935,100.935,47563601.0
2007-01-05 01:23:00,100.935,100.953,100.918,100.953,59541577.0
2007-01-05 01:24:00,100.953,100.955,100.95,100.95,47601625.0
2007-01-05 01:25:00,100.955,100.965,100.935,100.935,57411988.0
2007-01-05 01:26:00,100.94,100.95,100.928,100.95,103293184.0
2007-01-05 01:27:00,100.95,100.958,100.925,100.953,75330272.0
2007-01-05 01:28:00,100.965,100.965,100.927,100.94,81666589.0
2007-01-05 01:29:00,100.93,100.947,100.93,100.947,102587920.0
2007-01-05 01:30:00,100.945,100.958,100.94,100.95,75996749.0
2007-01-05 01:31:00,100.955,100.956,100.945,100.945,73766673.0
2007-01-05 01:32:00,100.945,100.95,100.93,100.945,119732729.0
2007-01-05 01:33:00,100.945,100.945,100.937,100.94,62672193.0
2007-01-05 01:34:00,100.935,100.948,100.93,100.935,148886320.0
2007-01-05 01:35:00,100.937,100.959,100.932,100.935,46058786.0
2007-01-05 01:36:00,100.935,100.935,100.92,100.925,75354760.0
2007-01-05 01:37:00,100.93,100.93,100.887,100.9,41846871.0
2007-01-05 01:38:00,100.895,100.905,100.885,100.89,78768578.0
2007-01-05 01:39:00,100.895,100.905,100.875,100.89,155232751.0
2007-01-05 01:40:00,100.895,100.895,100.867,100.867,78399467.0
2007-01-05 01:41:00,100.87,100.875,100.855,100.865,51308277.0
2007-01-05 01:42:00,100.865,100.865,100.85,100.85,46246979.0
2007-01-05 01:43:00,100.85,100.882,100.85,100.86,64004127.0
2007-01-05 01:44:00,100.855,100.867,100.825,100.825,42517076.0
2007-01-05 01:45:00,100.82,100.865,100.82,100.835,105377761.0
2007-01-05 01:46:00,100.835,100.835,100.815,100.823,100014689.0
2007-01-05 01:47:00,100.825,100.825,100.795,100.805,90485442.0
2007-01-05 01:48:00,100.805,100.82,100.793,100.793,72974292.0
2007-01-05 01:49:00,100.785,100.815,100.785,100.815,111171054.0
2007-01-05 01:50:00,100.815,100.823,100.807,100.82,71915104.0
2007-01-05 01:51:00,100.81,100.842,100.81,100.825,95502868.0
2007-01-05 01:52:00,100.835,100.839,100.803,100.833,44410709.0
2007-01-05 01:53:00,100.835,100.852,100.82,100.852,38304883.0
2007-01-05 01:54:00,100.86,100.86,100.845,100.85,54673170.0
2007-01-05 01:55:00,100.845,100.851,100.829,100.85,53601164.0
2007-01-05 01:56:00,100.848,100.85,100.844,100.845,33083753.0
2007-01-05 01:57:00,100.843,100.855,100.835,100.855,15853399.0
2007-01-05 01:58:00,100.85,100.858,100.848,100.855,120935965.0
2007-01-05 01:59:00,100.855,100.88,100.84,100.865,103148568.0
2007-01-05 02:00:00,100.865,100.865,100.827,100.85,86243682.0
2007-01-05 02:01:00,100.85,100.866,100.84,100.86,40281290.0
2007-01-05 02:02:00,100.863,100.875,100.855,100.857,58287025.0
2007-01-05 02:03:00,100.862,100.862,100.84,100.848,89935226.0
2007-01-05 02:04:00,100.85,100.867,100.85,100.855,166019109.0
2007-01-05 02:05:00,100.855,100.87,100.855,100.865,83077871.0
2007-01-05 02:06:00,100.86,100.87,100.836,100.845,92604643.0
2007-01-05 02:07:00,100.845,100.85,100.825,100.838,91244368.0
2007-01-05 02:08:00,100.84,100.84,100.79,100.815,58953282.0
2007-01-05 02:09:00,100.817,100.817,100.795,100.805,27409390.0
2007-01-05 02:10:00,100.812,100.815,100.77,100.77,45104418.0
2007-01-05 02:11:00,100.785,100.807,100.751,100.807,59428231.0
2007-01-05 02:12:00,100.82,100.821,100.79,100.79,56043174.0
2007-01-05 02:13:00,100.805,100.82,100.785,100.785,91895690.0
2007-01-05 02:14:00,100.785,100.805,100.782,100.782,113494765.0
2007-01-05 02:15:00,100.785,100.804,100.785,100.785,42916044.0
2007-01-05 02:16:00,100.79,100.815,100.79,100.815,43448485.0
2007-01-05 02:17:00,100.805,100.812,100.78,100.78,143171956.0
2007-01-05 02:18:00,100.8,100.8,100.775,100.775,13204915.0
2007-01-05 02:19:00,100.775,100.783,100.771,100.783,96865512.0
2007-01-05 02:20:00,100.785,100.785,100.709,100.735,90629061.0
2007-01-05 02:21:00,100.742,100.751,100.74,100.74,44137223.0
2007-01-05 02:22:00,100.73,100.767,100.73,100.76,105515916.0
2007-01-05 02:23:00,100.76,100.779,100.752,100.777,34317067.0
2007-01-05 02:24:00,100.77,100.8,100.77,100.8,126996019.0
2007-01-05 02:25:00,100.81,100.81,100.785,100.81,117055571.0
2007-01-05 02:26:00,100.82,100.822,100.805,100.81,33385384.0
2007-01-05 02:27:00,100.805,100.808,100.787,100.798,113515777.0
2007-01-05 02:28:00,100.805,100.825,100.8,100.81,25329311.0
2007-01-05 02:29:00,100.8,100.825,100.8,100.825,84472813.0
2007-01-05 02:30:00,100.815,100.82,100.814,100.82,128702556.0
2007-01-05 02:31:00,100.82,100.82,100.785,100.812,112669250.0
2007-01-05 02:32:00,100.82,100.82,100.79,100.815,52522838.0
2007-01-05 02:33:00,100.815,100.815,100.785,100.805,68673595.0
2007-01-05 02:34:00,100.797,100.812,100.77,100.775,66103512.0
2007-01-05 02:35:00,100.78,100.787,100.745,100.785,113739234.0
2007-01-05 02:36:00,100.79,100.79,100.753,100.753,55835927.0
2007-01-05 02:37:00,100.755,100.805,100.746,100.792,28713333.0
2007-01-05 02:38:00,100.795,100.795,100.762,100.762,118966614.0
2007-01-05 02:39:00,100.775,100.783,100.771,100.783,44011547.0
2007-01-05 02:40:00,100.773,100.793,100.765,100.78,82660397.0
2007-01-05 02:41:00,100.78,100.784,100.771,100.773,61862571.0
2007-01-05 02:42:00,100.77,100.81,100.77,100.805,50845663.0
2007-01-05 02:43:00,100.81,100.81,100.75,100.77,96389272.0
2007-01-05 02:44:00,100.77,100.77,100.713,100.768,164023379.0
2007-01-05 02:45:00,100.765,100.775,100.755,100.755,56597854.0
2007-01-05 02:46:00,100.76,100.76,100.703,100.74,91373858.0
2007-01-05 02:47:00,100.745,100.745,100.725,100.74,36437400.0
2007-01-05 02:48:00,100.737,100.74,100.69,100.69,40441425.0
2007-01-05 02:49:00,100.67,100.7,100.635,100.7,64600524.0
2007-01-05 02:50:00,100.69,100.716,100.69,100.693,102859454.0
2007-01-05 02:51:00,100.695,100.695,100.68,100.68,74558022.0
2007-01-05 02:52:00,100.69,100.69,100.66,100.68,46336077.0
2007-01-05 02:53:00,100.675,100.701,100.675,100.693,83780243.0
2007-01-05 02:54:00,100.698,100.71,100.665,100.685,63178061.0
2007-01-05 02:55:00,100.685,100.692,100.6,100.615,88615520.0
2007-01-05 02:56:00,100.62,100.62,100.548,100.57,85388851.0
2007-01-05 02:57:00,100.555,100.58,100.513,100.58,69754794.0
2007-01-05 02:58:00,100.575,100.575,100.495,100.51,123777460.0
2007-01-05 02:59:00,100.525,100.525,100.478,100.505,134828347.0
2007-01-05 03:00:00,100.505,100.507,100.48,100.49,75091253.0
2007-01-05 03:01:00,100.485,100.517,100.476,100.505,116099713.0
2007-01-05 03:02:00,100.505,100.555,100.5,100.555,89751771.0
2007-01-05 03:03:00,100.565,100.607,100.565,100.57,90230192.0
2007-01-05 03:04:00,100.565,100.565,100.52,100.52,61266159.0
2007-01-05 03:05:00,100.53,100.533,100.465,100.47,105819912.0
2007-01-05 03:06:00,100.475,100.525,100.46,100.515,70864348.0
2007-01-05 03:07:00,100.492,100.51,100.475,100.5,127112406.0
2007-01-05 03:08:00,100.5,100.51,100.487,100.5,158855040.0
2007-01-05 03:09:00,100.495,100.505,100.48,100.48,37755827.0
2007-01-05 03:10:00,100.5,100.51,100.493,100.51,147626967.0
2007-01-05 03:11:00,100.5,100.51,100.48,100.495,106139787.0
2007-01-05 03:12:00,100.51,100.535,100.51,100.533,30981075.0
2007-01-05 03:13:00,100.51,100.535,100.492,100.535,100158154.0
2007-01-05 03:14:00,100.53,100.53,100.497,100.497,36274929.0
2007-01-05 03:15:00,100.5,100.521,100.5,100.52,175288135.0
2007-01-05 03:16:00,100.515,100.56,100.515,100.545,167725855.0
2007-01-05 03:17:00,100.545,100.56,100.52,100.555,65191214.0
2007-01-05 03:18:00,100.547,100.547,100.505,100.525,142047516.0
2007-01-05 03:19:00,100.53,100.535,100.52,100.535,33617505.0
2007-01-05 03:20:00,100.545,100.56,100.53,100.56,44514606.0
2007-01-05 03:21:00,100.56,100.571,100.53,100.555,51065731.0
2007-01-05 03:22:00,100.58,100.585,100.573,100.58,22888884.0
2007-01-05 03:23:00,100.577,100.59,100.564,100.564,72922853.0
2007-01-05 03:24:00,100.557,100.59,100.54,100.59,34759782.0
2007-01-05 03:25:00,100.59,100.592,100.585,100.585,62855977.0
2007-01-05 03:26:00,100.575,100.576,100.565,100.575,79073824.0
2007-01-05 03:27:00,100.585,100.595,100.577,100.595,156990665.0
2007-01-05 03:28:00,100.585,100.623,100.585,100.623,17621941.0
2007-01-05 03:29:00,100.63,100.65,100.6,100.622,67787649.0
2007-01-05 03:30:00,100.63,100.63,100.59,100.59,52271107.0
2007-01-05 03:31:00,100.585,100.605,100.585,100.59,174668424.0
2007-01-05 03:32:00,100.615,100.624,100.603,100.605,78409090.0
2007-01-05 03:33:00,100.607,100.62,100.605,100.62,14994316.0
2007-01-05 03:34:00,100.62,100.621,100.595,100.595,136986401.0
2007-01-05 03:35:00,100.6,100.615,100.595,100.615,110084124.0
2007-01-05 03:36:00,100.61,100.623,100.56,100.61,102313252.0
2007-01-05 03:37:00,100.6,100.612,100.6,100.612,72760364.0
2007-01-05 03:38:00,100.605,100.626,100.6,100.625,52907160.0
2007-01-05 03:39:00,100.62,100.645,100.62,100.627,143864354.0
2007-01-05 03:40:00,100.615,100.645,100.615,100.645,158133639.0
2007-01-05 03:41:00,100.655,100.655,100.637,100.645,157224526.0
2007-01-05 03:42:00,100.64,100.66,100.64,100.66,92643428.0
2007-01-05 03:43:00,100.655,100.655,100.645,100.653,67275901.0
2007-01-05 03:44:00,100.655,100.67,100.649,100.67,50572252.0
2007-01-05 03:45:00,100.655,100.666,100.653,100.655,62469153.0
2007-01-05 03:46:00,100.66,100.67,100.647,100.67,39669267.0
2007-01-05 03:47:00,100.655,100.68,100.655,100.67,65143786.0
2007-01-05 03:48:00,100.663,100.681,100.66,100.67,36519804.0
2007-01-05 03:49:00,100.672,100.672,100.647,100.655,45194037.0
2007-01-05 03:50:00,100.655,100.665,100.619,100.635,67047232.0
2007-01-05 03:51:00,100.635,100.655,100.635,100.645,59105717.0
2007-01-05 03:52:00,100.655,100.655,100.625,100.638,38829237.0
2007-01-05 03:53:00,100.635,100.65,100.63,100.645,13726676.0
2007-01-05 03:54:00,100.655,100.665,100.635,100.66,106802382.0
2007-01-05 03:55:00,100.648,100.655,100.64,100.655,63045148.0
2007-01-05 03:56:00,100.65,100.664,100.645,100.65,90935725.0
2007-01-05 03:57:00,100.645,100.675,100.645,100.675,86571952.0
2007-01-05 03:58:00,100.67,100.67,100.633,100.635,55520820.0
2007-01-05 03:59:00,100.66,100.66,100.65,100.655,70473702.0
2007-01-05 04:00:00,100.67,100.67,100.645,100.65,78196080.0
2007-01-05 04:01:00,100.648,100.657,100.635,100.635,125912180.0
2007-01-05 04:02:00,100.638,100.655,100.638,100.64,27391187.0
2007-01-05 04:03:00,100.65,100.662,100.65,100.655,50313712.0
2007-01-05 04:04:00,100.65,100.661,100.64,100.655,92430815.0
2007-01-05 04:05:00,100.647,100.656,100.645,100.645,154077121.0
2007-01-05 04:06:00,100.655,100.655,100.642,100.642,32675658.0
2007-01-05 04:07:00,100.645,100.654,100.635,100.635,61376932.0
2007-01-05 04:08:00,100.645,100.67,100.645,100.648,80929613.0
2007-01-05 04:09:00,100.648,100.665,100.645,100.645,69454045.0
2007-01-05 04:10:00,100.635,100.66,100.61,100.658,120012270.0
2007-01-05 04:11:00,100.663,100.663,100.616,100.655,55187332.0
2007-01-05 04:12:00,100.66,100.66,100.605,100.605,79752498.0
2007-01-05 04:13:00,100.655,100.67,100.601,100.65,90470183.0
2007-01-05 04:14:00,100.645,100.668,100.604,100.655,56509851.0
2007-01-05 04:15:00,100.65,100.665,100.65,100.65,69982012.0
2007-01-05 04:16:00,100.647,100.665,100.646,100.66,46175598.0
2007-01-05 04:17:00,100.65,100.67,100.627,100.63,25518823.0
2007-01-05 04:18:00,100.623,100.66,100.623,100.658,35891190.0
2007-01-05 04:19:00,100.655,100.655,100.609,100.642,85590482.0
2007-01-05 04:20:00,100.65,100.657,100.595,100.645,115105483.0
2007-01-05 04:22:00,100.645,100.655,100.64,100.655,84658921.0
2007-01-05 04:23:00,100.655,100.655,100.636,100.64,66579257.0
2007-01-05 04:24:00,100.645,100.65,100.638,100.65,74673464.0
2007-01-05 04:25:00,100.65,100.65,100.622,100.622,54316502.0
2007-01-05 04:26:00,100.625,100.645,100.617,100.632,46100716.0
2007-01-05 04:27:00,100.635,100.65,100.626,100.637,114368291.0
2007-01-05 04:28:00,100.63,100.659,100.625,100.625,97933980.0
2007-01-05 04:29:00,100.635,100.655,100.635,100.645,46251292.0
2007-01-05 04:30:00,100.645,100.646,100.63,100.64,63374348.0
2007-01-05 04:31:00,100.655,100.665,100.64,100.655,34234336.0
2007-01-05 04:32:00,100.665,100.665,100.637,100.638,168769156.0
2007-01-05 04:33:00,100.645,100.655,100.635,100.64,85234461.0
2007-01-05 04:34:00,100.638,100.653,100.633,100.653,44319512.0
2007-01-05 04:35:00,100.655,100.655,100.65,100.65,45685833.0
2007-01-05 04:37:00,100.65,100.663,100.63,100.63,75557138.0
2007-01-05 04:38:00,100.63,100.65,100.63,100.65,80944089.0
2007-01-05 04:39:00,100.65,100.65,100.615,100.637,60086239.0
2007-01-05 04:40:00,100.64,100.65,100.63,100.64,174947098.0
2007-01-05 04:41:00,100.64,100.65,100.63,100.638,86910063.0
2007-01-05 04:42:00,100.645,100.65,100.63,100.65,53729796.0
2007-01-05 04:43:00,100.645,100.665,100.63,100.63,113668310.0
2007-01-05 04:44:00,100.645,100.649,100.635,100.635,80206009.0
2007-01-05 04:45:00,100.64,100.65,100.64,100.65,61917023.0
2007-01-05 04:47:00,100.648,100.663,100.646,100.655,47456936.0
2007-01-05 04:48:00,100.655,100.655,100.645,100.645,106815858.0
2007-01-05 04:49:00,100.65,100.662,100.65,100.65,61117329.0
2007-01-05 04:50:00,100.645,100.67,100.642,100.665,109481236.0
2007-01-05 04:51:00,100.668,100.675,100.666,100.67,44424236.0
2007-01-05 04:52:00,100.66,100.66,100.645,100.645,63188131.0
2007-01-05 04:53:00,100.635,100.675,100.635,100.66,96404164.0
2007-01-05 04:54:00,100.655,100.665,100.655,100.655,48805944.0
2007-01-05 04:55:00,100.635,100.667,100.635,100.65,140864482.0
2007-01-05 04:56:00,100.65,100.661,100.64,100.655,45941847.0
2007-01-05 04:57:00,100.655,100.662,100.635,100.66,86795531.0
2007-01-05 04:58:00,100.655,100.662,100.63,100.63,63788205.0
2007-01-05 04:59:00,100.655,100.655,100.632,100.632,35933528.0
2007-01-05 05:00:00,100.625,100.645,100.625,100.64,68293923.0
2007-01-05 05:01:00,100.64,100.643,100.63,100.63,162886483.0
2007-01-05 05:02:00,100.618,100.66,100.618,100.635,152162834.0
2007-01-05 05:03:00,100.643,100.662,100.629,100.65,38333472.0
2007-01-05 05:04:00,100.643,100.665,100.643,100.645,107930390.0
2007-01-05 05:05:00,100.648,100.648,100.617,100.625,109102896.0
2007-01-05 05:06:00,100.64,100.64,100.618,100.63,86430706.0
2007-01-05 05:07:00,100.635,100.645,100.635,100.645,51209018.0
2007-01-05 05:08:00,100.625,100.657,100.625,100.625,66527968.0
2007-01-05 05:09:00,100.63,100.655,100.63,100.64,62366038.0
2007-01-05 05:10:00,100.642,100.665,100.642,100.66,30952878.0
2007-01-05 05:11:00,100.66,100.66,100.63,100.655,72178860.0
2007-01-05 05:12:00,100.65,100.668,100.635,100.635,121372819.0
2007-01-05 05:13:00,100.645,100.645,100.617,100.617,54637529.0
2007-01-05 05:14:00,100.627,100.635,100.62,100.635,67008414.0
2007-01-05 05:15:00,100.62,100.637,100.62,100.637,20548921.0
2007-01-05 05:16:00,100.65,100.65,100.635,100.648,38553018.0
2007-01-05 05:17:00,100.65,100.655,100.645,100.645,27421720.0
2007-01-05 05:18:00,100.638,100.655,100.633,100.633,39116097.0
2007-01-05 05:19:00,100.64,100.665,100.64,100.645,37998893.0
2007-01-05 05:20:00,100.655,100.655,100.64,100.645,50151390.0
2007-01-05 05:21:00,100.645,100.66,100.645,100.645,66894762.0
2007-01-05 05:22:00,100.66,100.66,100.64,100.64,69350177.0
2007-01-05 05:23:00,100.64,100.65,100.625,100.635,98736420.0
2007-01-05 05:24:00,100.64,100.649,100.631,100.635,71555229.0
2007-01-05 05:25:00,100.65,100.655,100.62,100.655,86577204.0
2007-01-05 05:26:00,100.65,100.654,100.642,100.642,38108191.0
2007-01-05 05:27:00,100.655,100.655,100.636,100.637,48333615.0
2007-01-05 05:28:00,100.64,100.655,100.635,100.655,69758292.0
2007-01-05 05:29:00,100.65,100.655,100.635,100.635,76762546.0
2007-01-05 05:30:00,100.648,100.648,100.61,100.615,40131486.0
2007-01-05 05:31:00,100.625,100.638,100.618,100.618,67417781.0
2007-01-05 05:32:00,100.625,100.643,100.625,100.627,110960772.0
2007-01-05 05:33:00,100.635,100.64,100.625,100.64,61245262.0
2007-01-05 05:34:00,100.64,100.64,100.61,100.62,56755637.0
2007-01-05 05:35:00,100.615,100.615,100.552,100.56,15794855.0
2007-01-05 05:36:00,100.557,100.575,100.555,100.565,119293266.0
2007-01-05 05:37:00,100.555,100.557,100.542,100.542,35674023.0
2007-01-05 05:38:00,100.55,100.555,100.535,100.535,41962706.0
2007-01-05 05:39:00,100.54,100.556,100.54,100.545,97473480.0
2007-01-05 05:40:00,100.525,100.552,100.494,100.53,138928920.0
2007-01-05 05:41:00,100.53,100.544,100.528,100.54,59675735.0
2007-01-05 05:42:00,100.53,100.54,100.525,100.535,90498516.0
2007-01-05 05:43:00,100.525,100.525,100.479,100.512,38557678.0
2007-01-05 05:44:00,100.515,100.515,100.485,100.485,42890377.0
2007-01-05 05:45:00,100.495,100.515,100.485,100.485,98653452.0
2007-01-05 05:46:00,100.49,100.5,100.49,100.5,122750420.0
2007-01-05 05:47:00,100.505,100.505,100.483,100.49,150466360.0
2007-01-05 05:48:00,100.495,100.51,100.495,100.51,18550606.0
2007-01-05 05:49:00,100.51,100.512,100.505,100.507,49008622.0
2007-01-05 05:50:00,100.508,100.514,100.508,100.51,62465425.0
2007-01-05 05:51:00,100.515,100.535,100.513,100.535,52683893.0
2007-01-05 05:52:00,100.525,100.53,100.49,100.525,78054619.0
2007-01-05 05:53:00,100.525,100.54,100.505,100.525,57883083.0
2007-01-05 05:54:00,100.525,100.53,100.513,100.52,75529523.0
2007-01-05 05:55:00,100.53,100.53,100.507,100.507,53900225.0
2007-01-05 05:56:00,100.515,100.535,100.508,100.508,93587050.0
2007-01-05 05:57:00,100.515,100.525,100.5,100.51,69924781.0
2007-01-05 05:58:00,100.515,100.52,100.466,100.52,61995147.0
2007-01-05 05:59:00,100.47,100.509,100.47,100.495,148643163.0
2007-01-05 06:00:00,100.5,100.515,100.49,100.495,19501636.0
2007-01-05 06:01:00,100.505,100.505,100.49,100.49,186337721.0
2007-01-05 06:02:00,100.495,100.503,100.485,100.5,59033366.0
2007-01-05 06:03:00,100.498,100.517,100.498,100.51,110593711.0
2007-01-05 06:04:00,100.51,100.521,100.502,100.515,91227628.0
2007-01-05 06:05:00,100.513,100.528,100.513,100.515,30120633.0
2007-01-05 06:06:00,100.518,100.53,100.508,100.52,59288417.0
2007-01-05 06:07:00,100.48,100.537,100.48,100.505,120365343.0
2007-01-05 06:08:00,100.515,100.518,100.51,100.515,35760557.0
2007-01-05 06:09:00,100.505,100.518,100.495,100.495,90534831.0
2007-01-05 06:10:00,100.495,100.51,100.495,100.495,47798707.0
2007-01-05 06:11:00,100.488,100.51,100.488,100.51,80997966.0
2007-01-05 06:12:00,100.505,100.513,100.485,100.485,150648427.0
2007-01-05 06:13:00,100.49,100.501,100.485,100.5,126490533.0
2007-01-05 06:14:00,100.505,100.508,100.49,100.49,126276168.0
2007-01-05 06:15:00,100.49,100.51,100.49,100.51,59205941.0
2007-01-05 06:16:00,100.514,100.514,100.503,100.505,47732796.0
2007-01-05 06:17:00,100.505,100.52,100.505,100.505,73806034.0
2007-01-05 06:18:00,100.505,100.505,100.497,100.505,101047276.0
2007-01-05 06:19:00,100.505,100.505,100.46,100.485,52318306.0
2007-01-05 06:20:00,100.485,100.495,100.468,100.47,163860660.0
2007-01-05 06:21:00,100.47,100.49,100.47,100.49,66695146.0
2007-01-05 06:22:00,100.492,100.492,100.476,100.485,101911734.0
2007-01-05 06:23:00,100.488,100.488,100.475,100.488,58267953.0
2007-01-05 06:24:00,100.495,100.495,100.473,100.48,63296530.0
2007-01-05 06:25:00,100.48,100.495,100.478,100.485,117294182.0
2007-01-05 06:26:00,100.48,100.496,100.48,100.49,102055420.0
2007-01-05 06:27:00,100.495,100.497,100.432,100.47,56349984.0
2007-01-05 06:28:00,100.465,100.488,100.465,100.488,82998014.0
2007-01-05 06:29:00,100.488,100.501,100.488,100.498,8610592.0
2007-01-05 06:30:00,100.485,100.514,100.48,100.485,93418492.0
2007-01-05 06:31:00,100.492,100.495,100.48,100.495,127110713.0
2007-01-05 06:32:00,100.498,100.499,100.475,100.49,66408761.0
2007-01-05 06:33:00,100.475,100.485,100.445,100.465,62673165.0
2007-01-05 06:34:00,100.475,100.475,100.44,100.45,66665641.0
2007-01-05 06:35:00,100.458,100.465,100.445,100.455,68276710.0
2007-01-05 06:36:00,100.448,100.465,100.448,100.465,20191074.0
2007-01-05 06:37:00,100.46,100.46,100.44,100.445,95720461.0
2007-01-05 06:38:00,100.442,100.47,100.44,100.452,138056271.0
2007-01-05 06:39:00,100.46,100.465,100.447,100.455,100351695.0
2007-01-05 06:40:00,100.468,100.475,100.447,100.475,76645907.0
2007-01-05 06:41:00,100.47,100.483,100.47,100.48,79818124.0
2007-01-05 06:42:00,100.48,100.483,100.46,100.478,51793479.0
2007-01-05 06:43:00,100.475,100.486,100.465,100.475,55505721.0
2007-01-05 06:44:00,100.475,100.488,100.475,100.485,13957287.0
2007-01-05 06:45:00,100.48,100.495,100.467,100.495,76200282.0
2007-01-05 06:46:00,100.475,100.498,100.46,100.495,59492893.0
2007-01-05 06:47:00,100.495,100.498,100.485,100.493,112719558.0
2007-01-05 06:48:00,100.492,100.508,100.455,100.49,77253235.0
2007-01-05 06:49:00,100.495,100.495,100.49,100.495,68886562.0
2007-01-05 06:50:00,100.495,100.5,100.485,100.495,79051919.0
2007-01-05 06:51:00,100.485,100.5,100.473,100.473,37560952.0
2007-01-05 06:52:00,100.48,100.49,100.475,100.49,63358887.0
2007-01-05 06:53:00,100.488,100.488,100.465,100.475,90852450.0
2007-01-05 06:54:00,100.478,100.49,100.475,100.48,93420372.0
2007-01-05 06:55:00,100.478,100.49,100.47,100.475,175314948.0
2007-01-05 06:56:00,100.485,100.49,100.469,100.47,122806045.0
2007-01-05 06:57:00,100.47,100.482,100.426,100.47,94880254.0
2007-01-05 06:58:00,100.47,100.48,100.455,100.48,92991408.0
2007-01-05 06:59:00,100.468,100.48,100.468,100.47,77611104.0
2007-01-05 07:00:00,100.475,100.48,100.432,100.48,110093487.0
2007-01-05 07:01:00,100.485,100.495,100.46,100.48,54403316.0
2007-01-05 07:02:00,100.485,100.485,100.459,100.477,129159256.0
2007-01-05 07:03:00,100.48,100.488,100.475,100.485,37381204.0
2007-01-05 07:04:00,100.487,100.488,100.475,100.475,75944475.0
2007-01-05 07:05:00,100.475,100.483,100.462,100.47,133767922.0
2007-01-05 07:06:00,100.47,100.48,100.459,100.48,87542759.0
2007-01-05 07:07:00,100.475,100.485,100.475,100.48,58571421.0
2007-01-05 07:08:00,100.48,100.48,100.46,100.48,137912990.0
2007-01-05 07:09:00,100.472,100.485,100.471,100.485,63147441.0
2007-01-05 07:10:00,100.445,100.514,100.445,100.475,51883681.0
2007-01-05 07:11:00,100.475,100.476,100.47,100.47,124391548.0
2007-01-05 07:12:00,100.47,100.5,100.457,100.488,87853137.0
2007-01-05 07:13:00,100.49,100.495,100.476,100.495,66027039.0
2007-01-05 07:14:00,100.495,100.495,100.485,100.485,81829337.0
2007-01-05 07:15:00,100.478,100.492,100.478,100.492,43079924.0
2007-01-05 07:17:00,100.49,100.492,100.477,100.477,80810675.0
2007-01-05 07:18:00,100.485,100.495,100.485,100.495,155503541.0
2007-01-05 07:19:00,100.5,100.5,100.48,100.48,57883875.0
2007-01-05 07:20:00,100.485,100.495,100.475,100.483,247157294.0
2007-01-05 07:21:00,100.5,100.5,100.48,100.495,152454930.0
2007-01-05 07:22:00,100.51,100.515,100.498,100.515,80912148.0
2007-01-05 07:23:00,100.505,100.517,100.495,100.51,86467529.0
2007-01-05 07:24:00,100.505,100.515,100.503,100.508,71098040.0
2007-01-05 07:25:00,100.508,100.508,100.48,100.48,24477257.0
2007-01-05 07:26:00,100.485,100.503,100.48,100.48,97283410.0
2007-01-05 07:27:00,100.488,100.505,100.488,100.505,94274580.0
2007-01-05 07:28:00,100.505,100.51,100.491,100.51,24374079.0
2007-01-05 07:29:00,100.51,100.515,100.484,100.515,33286091.0
2007-01-05 07:30:00,100.505,100.525,100.505,100.525,112926432.0
2007-01-05 07:31:00,100.525,100.525,100.511,100.515,57424244.0
2007-01-05 07:32:00,100.525,100.525,100.507,100.507,60013844.0
2007-01-05 07:33:00,100.505,100.53,100.5,100.525,52039813.0
2007-01-05 07:34:00,100.517,100.525,100.5,100.525,78790592.0
2007-01-05 07:35:00,100.53,100.53,100.495,100.5,136792244.0
2007-01-05 07:36:00,100.505,100.52,100.502,100.51,41120337.0
2007-01-05 07:37:00,100.505,100.52,100.505,100.515,119302862.0
2007-01-05 07:38:00,100.515,100.53,100.495,100.5,57947459.0
2007-01-05 07:39:00,100.49,100.51,100.485,100.485,73884542.0
2007-01-05 07:40:00,100.48,100.48,100.46,100.47,165591643.0
2007-01-05 07:41:00,100.46,100.485,100.46,100.485,161092051.0
2007-01-05 07:42:00,100.485,100.495,100.462,100.475,133499420.0
2007-01-05 07:43:00,100.47,100.486,100.47,100.48,19117888.0
2007-01-05 07:44:00,100.475,100.484,100.473,100.48,39027348.0
2007-01-05 07:45:00,100.485,100.485,100.465,100.47,50809055.0
2007-01-05 07:46:00,100.465,100.478,100.458,100.458,124393184.0
2007-01-05 07:47:00,100.46,100.485,100.452,100.485,98416116.0
2007-01-05 07:48:00,100.475,100.48,100.465,100.465,173820868.0
2007-01-05 07:49:00,100.475,100.475,100.457,100.472,96656247.0
2007-01-05 07:50:00,100.475,100.475,100.46,100.475,73060165.0
2007-01-05 07:51:00,100.462,100.479,100.462,100.475,134489019.0
2007-01-05 07:52:00,100.467,100.483,100.465,100.475,82886469.0
2007-01-05 07:53:00,100.485,100.485,100.435,100.45,64978320.0
2007-01-05 07:54:00,100.447,100.456,100.437,100.445,79664586.0
2007-01-05 07:55:00,100.45,100.475,100.45,100.475,81553560.0
2007-01-05 07:56:00,100.467,100.47,100.452,100.47,130096156.0
2007-01-05 07:57:00,100.465,100.48,100.43,100.475,109782380.0
2007-01-05 07:58:00,100.475,100.475,100.435,100.435,68921623.0
2007-01-05 07:59:00,100.43,100.455,100.415,100.455,44929374.0
2007-01-05 08:00:00,100.445,100.472,100.445,100.465,60726546.0
2007-01-05 08:01:00,100.47,100.47,100.449,100.45,50547808.0
2007-01-05 08:02:00,100.45,100.468,100.45,100.45,79430778.0
2007-01-05 08:03:00,100.453,100.465,100.445,100.45,115082389.0
2007-01-05 08:04:00,100.462,100.488,100.462,100.475,199774693.0
2007-01-05 08:05:00,100.47,100.494,100.47,100.485,73623211.0
2007-01-05 08:06:00,100.472,100.483,100.47,100.47,66874455.0
2007-01-05 08:07:00,100.462,100.49,100.46,100.475,93608973.0
2007-01-05 08:08:00,100.475,100.484,100.471,100.48,83757876.0
2007-01-05 08:09:00,100.49,100.49,100.46,100.46,31598017.0
2007-01-05 08:10:00,100.468,100.51,100.468,100.48,106285461.0
2007-01-05 08:11:00,100.473,100.5,100.473,100.5,57296968.0
2007-01-05 08:12:00,100.49,100.491,100.47,100.49,91388459.0
2007-01-05 08:13:00,100.5,100.5,100.465,100.485,94906989.0
2007-01-05 08:14:00,100.49,100.51,100.48,100.49,38550988.0
2007-01-05 08:15:00,100.487,100.505,100.487,100.505,82642905.0
2007-01-05 08:16:00,100.51,100.51,100.5,100.503,42115517.0
2007-01-05 08:18:00,100.505,100.51,100.487,100.487,49821253.0
2007-01-05 08:19:00,100.498,100.51,100.454,100.51,47700315.0
2007-01-05 08:20:00,100.5,100.515,100.462,100.495,142262360.0
2007-01-05 08:21:00,100.49,100.505,100.49,100.495,108943569.0
2007-01-05 08:22:00,100.488,100.515,100.486,100.515,50878282.0
2007-01-05 08:23:00,100.5,100.505,100.5,100.5,81456714.0
2007-01-05 08:24:00,100.5,100.5,100.475,100.49,66095531.0
2007-01-05 08:26:00,100.495,100.505,100.485,100.505,72814480.0
2007-01-05 08:27:00,100.5,100.507,100.495,100.495,105175731.0
2007-01-05 08:28:00,100.495,100.509,100.49,100.497,94981241.0
2007-01-05 08:29:00,100.51,100.51,100.485,100.485,57305395.0
2007-01-05 08:30:00,100.485,100.49,100.47,100.49,28330264.0
2007-01-05 08:31:00,100.485,100.494,100.478,100.485,54914050.0
2007-01-05 08:32:00,100.487,100.497,100.48,100.495,137762857.0
2007-01-05 08:33:00,100.495,100.497,100.48,100.485,112818103.0
2007-01-05 08:34:00,100.48,100.5,100.47,100.49,63551370.0
2007-01-05 08:35:00,100.495,100.503,100.475,100.49,71159622.0
2007-01-05 08:36:00,100.487,100.502,100.485,100.485,127589275.0
2007-01-05 08:37:00,100.47,100.505,100.47,100.477,45894516.0
2007-01-05 08:38:00,100.48,100.49,100.47,100.47,97996629.0
2007-01-05 08:39:00,100.485,100.5,100.483,100.485,79428020.0
2007-01-05 08:40:00,100.495,100.505,100.485,100.505,82740509.0
2007-01-05 08:41:00,100.495,100.503,100.484,100.49,103713660.0
2007-01-05 08:42:00,100.495,100.51,100.475,100.5,71510151.0
2007-01-05 08:43:00,100.5,100.516,100.495,100.495,25573538.0
2007-01-05 08:44:00,100.485,100.505,100.485,100.505,116400922.0
2007-01-05 08:45:00,100.51,100.51,100.45,100.5,89762189.0
2007-01-05 08:46:00,100.495,100.516,100.49,100.49,77812945.0
2007-01-05 08:47:00,100.505,100.524,100.5,100.51,54878579.0
2007-01-05 08:48:00,100.515,100.54,100.515,100.53,114777010.0
2007-01-05 08:49:00,100.535,100.543,100.505,100.505,33539631.0
2007-01-05 08:50:00,100.5,100.516,100.5,100.505,139717117.0
2007-01-05 08:51:00,100.505,100.524,100.505,100.508,125574542.0
2007-01-05 08:52:00,100.52,100.52,100.498,100.502,30354341.0
2007-01-05 08:53:00,100.502,100.503,100.48,100.49,92836729.0
2007-01-05 08:54:00,100.47,100.495,100.465,100.493,99597008.0
2007-01-05 08:55:00,100.5,100.5,100.485,100.487,56481077.0
2007-01-05 08:56:00,100.485,100.495,100.48,100.495,42186425.0
2007-01-05 08:57:00,100.5,100.505,100.48,100.495,59183447.0
2007-01-05 08:58:00,100.5,100.513,100.465,100.48,28632762.0
2007-01-05 08:59:00,100.47,100.485,100.425,100.425,150032615.0
2007-01-05 09:00:00,100.405,100.428,100.39,100.41,131374295.0
2007-01-05 09:01:00,100.41,100.423,100.41,100.42,100855492.0
2007-01-05 09:02:00,100.412,100.44,100.412,100.43,94253105.0
2007-01-05 09:03:00,100.39,100.466,100.39,100.43,43615279.0
2007-01-05 09:04:00,100.43,100.43,100.407,100.415,32980415.0
2007-01-05 09:05:00,100.41,100.42,100.395,100.4,43873660.0
2007-01-05 09:06:00,100.405,100.405,100.345,100.395,85827159.0
2007-01-05 09:07:00,100.41,100.428,100.398,100.41,130607763.0
2007-01-05 09:08:00,100.415,100.415,100.395,100.41,138632201.0
2007-01-05 09:09:00,100.387,100.416,100.387,100.41,307852898.0
2007-01-05 09:10:00,100.415,100.435,100.41,100.42,42318288.0
2007-01-05 09:11:00,100.43,100.445,100.41,100.41,54479130.0
2007-01-05 09:12:00,100.418,100.418,100.404,100.41,44836317.0
2007-01-05 09:13:00,100.4,100.435,100.4,100.435,32862791.0
2007-01-05 09:14:00,100.43,100.445,100.423,100.445,91044616.0
2007-01-05 09:15:00,100.435,100.455,100.4,100.41,97454469.0
2007-01-05 09:16:00,100.415,100.425,100.405,100.405,114817349.0
2007-01-05 09:17:00,100.415,100.43,100.415,100.423,66141593.0
2007-01-05 09:18:00,100.43,100.45,100.43,100.45,73703218.0
2007-01-05 09:19:00,100.46,100.465,100.408,100.408,140855117.0
2007-01-05 09:20:00,100.415,100.43,100.395,100.41,152916670.0
2007-01-05 09:21:00,100.41,100.435,100.41,100.435,67606676.0
2007-01-05 09:22:00,100.43,100.441,100.41,100.44,38493545.0
2007-01-05 09:23:00,100.42,100.44,100.42,100.43,69992123.0
2007-01-05 09:24:00,100.435,100.475,100.43,100.443,28006327.0
2007-01-05 09:25:00,100.44,100.44,100.41,100.41,60797396.0
2007-01-05 09:26:00,100.405,100.409,100.39,100.395,65163954.0
2007-01-05 09:27:00,100.4,100.408,100.395,100.408,69771633.0
2007-01-05 09:28:00,100.41,100.415,100.383,100.415,29332412.0
2007-01-05 09:29:00,100.405,100.435,100.405,100.42,81201136.0
2007-01-05 09:30:00,100.425,100.465,100.415,100.45,36858342.0
2007-01-05 09:31:00,100.44,100.455,100.437,100.437,135659238.0
2007-01-05 09:32:00,100.435,100.45,100.432,100.445,24450131.0
2007-01-05 09:33:00,100.43,100.449,100.39,100.435,201006088.0
2007-01-05 09:34:00,100.452,100.489,100.431,100.472,81381197.0
2007-01-05 09:35:00,100.485,100.51,100.465,100.475,96087150.0
2007-01-05 09:36:00,100.478,100.495,100.465,100.465,75942723.0
2007-01-05 09:37:00,100.46,100.479,100.45,100.475,35235784.0
2007-01-05 09:38:00,100.47,100.499,100.435,100.435,66645144.0
2007-01-05 09:39:00,100.48,100.495,100.48,100.485,89607063.0
2007-01-05 09:40:00,100.493,100.52,100.493,100.507,143925162.0
2007-01-05 09:41:00,100.502,100.511,100.495,100.51,183181820.0
2007-01-05 09:42:00,100.517,100.52,100.512,100.512,60450785.0
2007-01-05 09:43:00,100.52,100.527,100.515,100.515,60154574.0
2007-01-05 09:44:00,100.515,100.534,100.506,100.508,99930053.0
2007-01-05 09:45:00,100.51,100.517,100.505,100.515,104195705.0
2007-01-05 09:46:00,100.505,100.508,100.482,100.508,52200601.0
2007-01-05 09:47:00,100.51,100.517,100.495,100.517,203267033.0
2007-01-05 09:48:00,100.508,100.517,100.5,100.5,64666194.0
2007-01-05 09:49:00,100.495,100.505,100.485,100.485,106046509.0
2007-01-05 09:50:00,100.487,100.518,100.487,100.51,134955465.0
2007-01-05 09:51:00,100.512,100.516,100.497,100.515,39138752.0
2007-01-05 09:52:00,100.515,100.522,100.5,100.5,88250655.0
2007-01-05 09:53:00,100.5,100.526,100.483,100.52,249900737.0
2007-01-05 09:54:00,100.515,100.546,100.505,100.545,96154989.0
2007-01-05 09:55:00,100.54,100.57,100.54,100.555,97163482.0
2007-01-05 09:56:00,100.575,100.595,100.56,100.58,49275064.0
2007-01-05 09:57:00,100.595,100.61,100.575,100.61,84470596.0
2007-01-05 09:58:00,100.61,100.63,100.6,100.63,46751811.0
2007-01-05 09:59:00,100.633,100.633,100.615,100.615,114295890.0
2007-01-05 10:00:00,100.615,100.628,100.605,100.62,80175716.0
2007-01-05 10:01:00,100.625,100.645,100.623,100.623,138265661.0
2007-01-05 10:02:00,100.635,100.64,100.625,100.64,65152947.0
2007-01-05 10:03:00,100.63,100.639,100.615,100.615,93372961.0
2007-01-05 10:04:00,100.625,100.637,100.624,100.625,106049405.0
2007-01-05 10:05:00,100.645,100.645,100.618,100.618,46364689.0
2007-01-05 10:06:00,100.625,100.64,100.6,100.608,31364631.0
2007-01-05 10:07:00,100.608,100.63,100.573,100.605,110874949.0
2007-01-05 10:08:00,100.61,100.64,100.61,100.615,182637099.0
2007-01-05 10:09:00,100.618,100.64,100.59,100.612,60757402.0
2007-01-05 10:10:00,100.62,100.635,100.605,100.615,42932836.0
2007-01-05 10:11:00,100.612,100.612,100.604,100.61,56448457.0
2007-01-05 10:12:00,100.6,100.613,100.595,100.595,92627934.0
2007-01-05 10:13:00,100.6,100.61,100.597,100.602,74512756.0
2007-01-05 10:14:00,100.605,100.626,100.59,100.607,122020630.0
2007-01-05 10:15:00,100.61,100.633,100.598,100.6,67970793.0
2007-01-05 10:16:00,100.605,100.61,100.533,100.535,105141532.0
2007-01-05 10:17:00,100.53,100.55,100.515,100.52,120423715.0
2007-01-05 10:18:00,100.525,100.525,100.47,100.47,79395968.0
2007-01-05 10:19:00,100.475,100.48,100.455,100.458,92184462.0
2007-01-05 10:20:00,100.46,100.478,100.46,100.465,86738061.0
2007-01-05 10:21:00,100.455,100.455,100.42,100.42,52357171.0
2007-01-05 10:22:00,100.425,100.44,100.318,100.367,98247532.0
2007-01-05 10:23:00,100.368,100.385,100.265,100.275,58977821.0
2007-01-05 10:24:00,100.278,100.32,100.275,100.32,39837330.0
2007-01-05 10:25:00,100.32,100.345,100.285,100.285,88145100.0
2007-01-05 10:26:00,100.285,100.332,100.285,100.295,160543839.0
2007-01-05 10:27:00,100.3,100.348,100.28,100.32,38943011.0
2007-01-05 10:28:00,100.32,100.342,100.255,100.332,72264560.0
2007-01-05 10:29:00,100.335,100.355,100.317,100.33,76792194.0
2007-01-05 10:30:00,100.335,100.342,100.26,100.305,19094318.0
2007-01-05 10:31:00,100.31,100.345,100.263,100.31,147494382.0
2007-01-05 10:32:00,100.31,100.37,100.3,100.32,112152416.0
2007-01-05 10:33:00,100.315,100.38,100.315,100.32,45593649.0
2007-01-05 10:34:00,100.325,100.35,100.32,100.34,127597464.0
2007-01-05 10:35:00,100.335,100.381,100.33,100.33,177144955.0
2007-01-05 10:36:00,100.33,100.365,100.33,100.365,97982098.0
2007-01-05 10:37:00,100.355,100.37,100.325,100.345,73526158.0
2007-01-05 10:38:00,100.332,100.332,100.255,100.255,47978273.0
2007-01-05 10:39:00,100.25,100.28,100.246,100.27,106318380.0
2007-01-05 10:40:00,100.27,100.29,100.265,100.28,45264949.0
2007-01-05 10:41:00,100.29,100.29,100.255,100.285,59172104.0
2007-01-05 10:42:00,100.29,100.335,100.25,100.315,52069049.0
2007-01-05 10:43:00,100.3,100.33,100.3,100.33,109254897.0
2007-01-05 10:44:00,100.31,100.36,100.31,100.33,26818919.0
2007-01-05 10:45:00,100.335,100.36,100.335,100.35,45400953.0
2007-01-05 10:46:00,100.34,100.382,100.32,100.375,117690404.0
2007-01-05 10:47:00,100.375,100.378,100.335,100.35,47232731.0
2007-01-05 10:48:00,100.347,100.36,100.315,100.338,34886740.0
2007-01-05 10:49:00,100.327,100.385,100.327,100.36,141980938.0
2007-01-05 10:50:00,100.372,100.4,100.372,100.388,38055656.0
2007-01-05 10:51:00,100.377,100.4,100.355,100.355,76288480.0
2007-01-05 10:52:00,100.345,100.37,100.33,100.34,94585219.0
2007-01-05 10:53:00,100.34,100.34,100.27,100.303,162714403.0
2007-01-05 10:54:00,100.315,100.34,100.315,100.34,73884762.0
2007-01-05 10:55:00,100.345,100.364,100.32,100.32,60166940.0
2007-01-05 10:56:00,100.37,100.385,100.33,100.36,74626612.0
2007-01-05 10:57:00,100.355,100.375,100.35,100.35,72639581.0
2007-01-05 10:58:00,100.348,100.348,100.29,100.29,33826838.0
2007-01-05 10:59:00,100.322,100.325,100.305,100.315,48426350.0
2007-01-05 11:00:00,100.315,100.315,100.285,100.285,79373402.0
2007-01-05 11:01:00,100.28,100.31,100.277,100.278,104733693.0
2007-01-05 11:02:00,100.285,100.32,100.285,100.31,204496919.0
2007-01-05 11:03:00,100.315,100.32,100.298,100.298,199407144.0
2007-01-05 11:04:00,100.29,100.315,100.253,100.285,83533171.0
2007-01-05 11:05:00,100.295,100.305,100.27,100.285,50892784.0
2007-01-05 11:06:00,100.287,100.333,100.287,100.305,68997338.0
2007-01-05 11:07:00,100.307,100.33,100.305,100.328,110354813.0
2007-01-05 11:08:00,100.33,100.34,100.312,100.32,28940281.0
2007-01-05 11:09:00,100.32,100.32,100.29,100.29,76211999.0
2007-01-05 11:10:00,100.29,100.31,100.23,100.25,83207662.0
2007-01-05 11:11:00,100.245,100.277,100.24,100.265,52954519.0
2007-01-05 11:12:00,100.26,100.28,100.245,100.245,115582745.0
2007-01-05 11:13:00,100.245,100.267,100.195,100.245,64290444.0
2007-01-05 11:14:00,100.25,100.25,100.231,100.24,29501533.0
2007-01-05 11:15:00,100.245,100.295,100.245,100.27,80426503.0
2007-01-05 11:16:00,100.27,100.305,100.245,100.245,123564067.0
2007-01-05 11:17:00,100.295,100.32,100.29,100.297,82300736.0
2007-01-05 11:18:00,100.285,100.353,100.285,100.308,131977590.0
2007-01-05 11:19:00,100.315,100.34,100.298,100.328,187726878.0
2007-01-05 11:20:00,100.315,100.353,100.315,100.34,48761610.0
2007-01-05 11:21:00,100.342,100.37,100.31,100.37,59309419.0
2007-01-05 11:22:00,100.375,100.396,100.375,100.385,68923627.0
2007-01-05 11:23:00,100.378,100.387,100.335,100.385,73509548.0
2007-01-05 11:24:00,100.39,100.39,100.35,100.35,22434180.0
2007-01-05 11:25:00,100.355,100.37,100.352,100.368,30991813.0
2007-01-05 11:26:00,100.375,100.376,100.323,100.375,53135391.0
2007-01-05 11:27:00,100.37,100.38,100.37,100.38,135646765.0
2007-01-05 11:28:00,100.375,100.417,100.36,100.36,58513694.0
2007-01-05 11:29:00,100.36,100.375,100.358,100.375,89880500.0
2007-01-05 11:30:00,100.375,100.387,100.367,100.375,88871050.0
2007-01-05 11:31:00,100.38,100.392,100.36,100.392,94054527.0
2007-01-05 11:32:00,100.395,100.395,100.338,100.37,47879262.0
2007-01-05 11:33:00,100.37,100.397,100.37,100.39,101225301.0
2007-01-05 11:34:00,100.39,100.44,100.385,100.43,65340051.0
2007-01-05 11:35:00,100.415,100.44,100.413,100.415,202798769.0
2007-01-05 11:36:00,100.42,100.425,100.39,100.425,69481877.0
2007-01-05 11:37:00,100.41,100.433,100.39,100.39,122325026.0
2007-01-05 11:38:00,100.39,100.405,100.38,100.405,74516413.0
2007-01-05 11:39:00,100.393,100.41,100.385,100.385,111117543.0
2007-01-05 11:40:00,100.395,100.44,100.395,100.415,101069093.0
2007-01-05 11:41:00,100.435,100.435,100.375,100.405,152226458.0
2007-01-05 11:42:00,100.41,100.42,100.395,100.42,44541299.0
2007-01-05 11:43:00,100.415,100.415,100.345,100.385,113233774.0
2007-01-05 11:44:00,100.382,100.4,100.338,100.4,404731816.0
2007-01-05 11:45:00,100.38,100.42,100.345,100.36,58242625.0
2007-01-05 11:46:00,100.397,100.41,100.38,100.4,67099966.0
2007-01-05 11:47:00,100.403,100.405,100.36,100.36,61488031.0
2007-01-05 11:48:00,100.365,100.387,100.33,100.375,151582662.0
2007-01-05 11:49:00,100.375,100.391,100.355,100.355,204733751.0
2007-01-05 11:50:00,100.355,100.365,100.325,100.335,46225883.0
2007-01-05 11:51:00,100.325,100.325,100.305,100.313,95637830.0
2007-01-05 11:52:00,100.295,100.33,100.29,100.29,179830576.0
2007-01-05 11:53:00,100.29,100.328,100.261,100.3,156741277.0
2007-01-05 11:54:00,100.31,100.322,100.257,100.313,225800586.0
2007-01-05 11:55:00,100.313,100.36,100.282,100.313,1017320992.0
2007-01-05 11:56:00,100.32,100.334,100.317,100.318,62869396.0
2007-01-05 11:57:00,100.325,100.384,100.285,100.285,271051774.0
2007-01-05 11:58:00,100.33,100.385,100.312,100.34,198688785.0
2007-01-05 11:59:00,100.345,100.37,100.312,100.355,213857403.0
2007-01-05 12:00:00,100.35,100.366,100.337,100.365,244611762.0
2007-01-05 12:01:00,100.385,100.385,100.293,100.365,461328634.0
2007-01-05 12:02:00,100.36,100.398,100.355,100.38,54055127.0
2007-01-05 12:03:00,100.385,100.397,100.335,100.387,237488694.0
2007-01-05 12:04:00,100.4,100.405,100.35,100.39,294618838.0
2007-01-05 12:05:00,100.383,100.406,100.355,100.395,159319711.0
2007-01-05 12:06:00,100.395,100.444,100.36,100.39,698574888.0
2007-01-05 12:07:00,100.395,100.43,100.359,100.43,124005289.0
2007-01-05 12:08:00,100.423,100.493,100.423,100.465,89468622.0
2007-01-05 12:09:00,100.475,100.49,100.465,100.47,231940464.0
2007-01-05 12:10:00,100.485,100.485,100.427,100.475,396576532.0
2007-01-05 12:11:00,100.465,100.475,100.445,100.445,107893352.0
2007-01-05 12:12:00,100.44,100.45,100.43,100.43,60157933.0
2007-01-05 12:13:00,100.435,100.452,100.425,100.43,763274586.0
2007-01-05 12:14:00,100.43,100.431,100.378,100.415,433961090.0
2007-01-05 12:15:00,100.415,100.435,100.415,100.435,92386937.0
2007-01-05 12:16:00,100.43,100.442,100.428,100.435,69343116.0
2007-01-05 12:17:00,100.43,100.444,100.427,100.427,49447451.0
2007-01-05 12:18:00,100.42,100.44,100.42,100.44,160802557.0
2007-01-05 12:19:00,100.448,100.455,100.415,100.415,129245734.0
2007-01-05 12:20:00,100.415,100.445,100.392,100.395,88483549.0
2007-01-05 12:21:00,100.395,100.41,100.39,100.393,81605271.0
2007-01-05 12:22:00,100.41,100.417,100.4,100.4,42894530.0
2007-01-05 12:23:00,100.393,100.41,100.36,100.395,82139191.0
2007-01-05 12:24:00,100.37,100.39,100.34,100.37,56979074.0
2007-01-05 12:25:00,100.33,100.37,100.33,100.36,89301024.0
2007-01-05 12:26:00,100.365,100.37,100.305,100.36,421553894.0
2007-01-05 12:27:00,100.355,100.387,100.355,100.36,116306202.0
2007-01-05 12:28:00,100.365,100.41,100.365,100.395,140889457.0
2007-01-05 12:29:00,100.385,100.395,100.38,100.38,92013494.0
2007-01-05 12:30:00,100.375,100.412,100.375,100.385,59812871.0
2007-01-05 12:31:00,100.375,100.382,100.36,100.378,64341073.0
2007-01-05 12:32:00,100.38,100.385,100.316,100.38,254948601.0
2007-01-05 12:33:00,100.38,100.4,100.363,100.385,59367156.0
2007-01-05 12:34:00,100.39,100.412,100.365,100.395,81983921.0
2007-01-05 12:35:00,100.378,100.39,100.368,100.368,50254127.0
2007-01-05 12:36:00,100.37,100.38,100.35,100.365,318205932.0
2007-01-05 12:37:00,100.37,100.379,100.324,100.375,68689175.0
2007-01-05 12:38:00,100.36,100.382,100.36,100.38,210795527.0
2007-01-05 12:39:00,100.37,100.406,100.37,100.4,66837462.0
2007-01-05 12:40:00,100.4,100.411,100.38,100.4,215505769.0
2007-01-05 12:41:00,100.395,100.405,100.377,100.377,329401305.0
2007-01-05 12:42:00,100.39,100.395,100.372,100.375,266466583.0
2007-01-05 12:43:00,100.37,100.38,100.318,100.365,250581820.0
2007-01-05 12:44:00,100.36,100.4,100.36,100.38,55082826.0
2007-01-05 12:45:00,100.375,100.392,100.334,100.375,510691264.0
2007-01-05 12:46:00,100.37,100.38,100.343,100.357,107669567.0
2007-01-05 12:47:00,100.365,100.396,100.325,100.35,260509410.0
2007-01-05 12:48:00,100.355,100.365,100.35,100.365,42521202.0
2007-01-05 12:49:00,100.37,100.375,100.363,100.375,68885984.0
2007-01-05 12:50:00,100.37,100.37,100.34,100.34,29421133.0
2007-01-05 12:51:00,100.348,100.385,100.338,100.36,259599689.0
2007-01-05 12:52:00,100.355,100.395,100.355,100.395,45425483.0
2007-01-05 12:53:00,100.395,100.406,100.388,100.4,286555889.0
2007-01-05 12:54:00,100.405,100.415,100.375,100.375,213331766.0
2007-01-05 12:55:00,100.37,100.375,100.36,100.375,222172784.0
2007-01-05 12:56:00,100.378,100.425,100.378,100.398,254366959.0
2007-01-05 12:57:00,100.405,100.415,100.38,100.395,173057822.0
2007-01-05 12:58:00,100.405,100.44,100.362,100.403,220043233.0
2007-01-05 12:59:00,100.425,100.435,100.405,100.405,48419095.0
2007-01-05 13:00:00,100.405,100.405,100.395,100.395,173033800.0
2007-01-05 13:01:00,100.395,100.425,100.395,100.405,388637787.0
2007-01-05 13:02:00,100.415,100.43,100.415,100.43,49638419.0
2007-01-05 13:03:00,100.425,100.435,100.417,100.43,296759653.0
2007-01-05 13:04:00,100.425,100.425,100.39,100.41,184413222.0
2007-01-05 13:05:00,100.41,100.411,100.385,100.39,77616416.0
2007-01-05 13:06:00,100.393,100.406,100.36,100.385,592750344.0
2007-01-05 13:07:00,100.385,100.425,100.385,100.42,861449838.0
2007-01-05 13:08:00,100.413,100.423,100.4,100.415,578913867.0
2007-01-05 13:09:00,100.4,100.42,100.38,100.38,17997176.0
2007-01-05 13:10:00,100.38,100.384,100.352,100.365,337860535.0
2007-01-05 13:11:00,100.365,100.37,100.337,100.37,51714114.0
2007-01-05 13:12:00,100.367,100.367,100.345,100.365,42138674.0
2007-01-05 13:13:00,100.362,100.376,100.344,100.36,497770262.0
2007-01-05 13:14:00,100.355,100.375,100.35,100.375,597786514.0
2007-01-05 13:15:00,100.36,100.378,100.355,100.355,264064852.0
2007-01-05 13:16:00,100.35,100.368,100.35,100.368,163572531.0
2007-01-05 13:17:00,100.375,100.384,100.355,100.355,648280725.0
2007-01-05 13:18:00,100.345,100.365,100.33,100.33,243250935.0
2007-01-05 13:19:00,100.332,100.365,100.315,100.33,123822862.0
2007-01-05 13:20:00,100.34,100.36,100.328,100.342,39432685.0
2007-01-05 13:21:00,100.34,100.348,100.333,100.338,391476668.0
2007-01-05 13:22:00,100.335,100.335,100.329,100.335,139236683.0
2007-01-05 13:23:00,100.34,100.34,100.315,100.315,70422670.0
2007-01-05 13:24:00,100.308,100.337,100.308,100.32,117341791.0
2007-01-05 13:25:00,100.31,100.32,100.305,100.305,115135904.0
2007-01-05 13:26:00,100.3,100.325,100.3,100.325,187293959.0
2007-01-05 13:27:00,100.32,100.32,100.305,100.305,99354228.0
2007-01-05 13:28:00,100.295,100.32,100.29,100.31,241705870.0
2007-01-05 13:29:00,100.305,100.315,100.29,100.315,333055440.0
2007-01-05 13:30:00,100.315,100.315,100.29,100.29,54652013.0
2007-01-05 13:31:00,100.288,100.309,100.288,100.29,89013850.0
2007-01-05 13:32:00,100.29,100.302,100.282,100.3,54300811.0
2007-01-05 13:33:00,100.305,100.33,100.305,100.312,49678233.0
2007-01-05 13:34:00,100.32,100.335,100.312,100.335,54045317.0
2007-01-05 13:35:00,100.33,100.34,100.325,100.325,65076852.0
2007-01-05 13:36:00,100.34,100.353,100.338,100.345,252196584.0
2007-01-05 13:37:00,100.34,100.345,100.32,100.345,28535795.0
2007-01-05 13:38:00,100.335,100.375,100.33,100.353,70070135.0
2007-01-05 13:39:00,100.36,100.36,100.325,100.325,41668147.0
2007-01-05 13:40:00,100.325,100.329,100.305,100.305,151457354.0
2007-01-05 13:41:00,100.325,100.325,100.28,100.295,484511996.0
2007-01-05 13:42:00,100.295,100.31,100.27,100.29,81231317.0
2007-01-05 13:43:00,100.305,100.323,100.275,100.315,71474588.0
2007-01-05 13:44:00,100.31,100.334,100.31,100.315,31841552.0
2007-01-05 13:45:00,100.305,100.35,100.297,100.345,243059462.0
2007-01-05 13:46:00,100.335,100.38,100.335,100.38,34686179.0
2007-01-05 13:47:00,100.385,100.385,100.35,100.377,237277579.0
2007-01-05 13:48:00,100.375,100.39,100.35,100.375,43007209.0
2007-01-05 13:49:00,100.373,100.397,100.373,100.375,554455733.0
2007-01-05 13:50:00,100.358,100.39,100.338,100.338,205616211.0
2007-01-05 13:51:00,100.355,100.355,100.325,100.345,27352411.0
2007-01-05 13:52:00,100.325,100.347,100.325,100.335,370112109.0
2007-01-05 13:53:00,100.325,100.351,100.325,100.342,712483305.0
2007-01-05 13:54:00,100.355,100.355,100.225,100.25,90634487.0
2007-01-05 13:55:00,100.255,100.318,100.217,100.303,171317483.0
2007-01-05 13:56:00,100.297,100.308,100.29,100.3,357278552.0
2007-01-05 13:57:00,100.302,100.304,100.275,100.3,235914295.0
2007-01-05 13:58:00,100.303,100.32,100.24,100.295,60361078.0
2007-01-05 13:59:00,100.298,100.31,100.26,100.265,611756697.0
2007-01-05 14:00:00,100.26,100.62,100.26,100.58,262991608.0
2007-01-05 14:01:00,100.595,100.625,100.54,100.625,164545690.0
2007-01-05 14:02:00,100.63,100.63,100.572,100.595,63410612.0
2007-01-05 14:03:00,100.555,100.683,100.555,100.68,85734435.0
2007-01-05 14:04:00,100.66,100.715,100.65,100.695,212781628.0
2007-01-05 14:05:00,100.695,100.745,100.675,100.733,82723743.0
2007-01-05 14:06:00,100.735,100.735,100.675,100.733,17979695.0
2007-01-05 14:07:00,100.735,100.78,100.717,100.775,34324936.0
2007-01-05 14:08:00,100.777,100.82,100.777,100.79,55458598.0
2007-01-05 14:09:00,100.802,100.802,100.76,100.795,502203045.0
2007-01-05 14:10:00,100.79,100.797,100.755,100.785,73336711.0
2007-01-05 14:11:00,100.785,100.785,100.744,100.76,35837491.0
2007-01-05 14:12:00,100.755,100.77,100.73,100.77,50639499.0
2007-01-05 14:13:00,100.745,100.78,100.72,100.74,310794212.0
2007-01-05 14:14:00,100.742,100.76,100.73,100.745,314123093.0
2007-01-05 14:15:00,100.735,100.745,100.7,100.715,118739535.0
2007-01-05 14:16:00,100.73,100.73,100.7,100.725,89736129.0
2007-01-05 14:17:00,100.725,100.737,100.72,100.72,150678889.0
2007-01-05 14:18:00,100.735,100.735,100.67,100.715,168303787.0
2007-01-05 14:19:00,100.72,100.72,100.69,100.69,79075810.0
2007-01-05 14:20:00,100.685,100.69,100.675,100.675,37566724.0
2007-01-05 14:21:00,100.69,100.71,100.69,100.705,16808307.0
2007-01-05 14:22:00,100.702,100.72,100.675,100.72,83340514.0
2007-01-05 14:23:00,100.69,100.745,100.69,100.73,68900165.0
2007-01-05 14:24:00,100.71,100.73,100.68,100.68,469409896.0
2007-01-05 14:25:00,100.713,100.713,100.675,100.71,63219998.0
2007-01-05 14:26:00,100.71,100.72,100.685,100.71,89828661.0
2007-01-05 14:27:00,100.71,100.71,100.68,100.68,116006182.0
2007-01-05 14:28:00,100.68,100.705,100.655,100.705,240036485.0
2007-01-05 14:29:00,100.7,100.705,100.648,100.7,232396487.0
2007-01-05 14:30:00,100.695,100.725,100.695,100.705,452118150.0
2007-01-05 14:31:00,100.705,100.705,100.639,100.7,190712188.0
2007-01-05 14:32:00,100.71,100.71,100.675,100.69,39951017.0
2007-01-05 14:33:00,100.685,100.698,100.68,100.68,109066598.0
2007-01-05 14:34:00,100.71,100.735,100.695,100.705,465839294.0
2007-01-05 14:35:00,100.705,100.74,100.7,100.7,167717593.0
2007-01-05 14:36:00,100.7,100.72,100.663,100.685,16584703.0
2007-01-05 14:37:00,100.675,100.675,100.625,100.665,235314664.0
2007-01-05 14:38:00,100.665,100.692,100.63,100.69,72332622.0
2007-01-05 14:39:00,100.69,100.69,100.66,100.68,220199533.0
2007-01-05 14:40:00,100.673,100.683,100.625,100.645,199305698.0
2007-01-05 14:41:00,100.63,100.653,100.61,100.625,58032400.0
2007-01-05 14:42:00,100.62,100.66,100.585,100.66,41671984.0
2007-01-05 14:43:00,100.67,100.675,100.63,100.645,93039018.0
2007-01-05 14:44:00,100.655,100.668,100.61,100.62,426431182.0
2007-01-05 14:45:00,100.63,100.63,100.585,100.605,168602808.0
2007-01-05 14:46:00,100.585,100.624,100.582,100.59,285499598.0
2007-01-05 14:47:00,100.605,100.605,100.575,100.605,185680247.0
2007-01-05 14:48:00,100.602,100.611,100.59,100.59,131522174.0
2007-01-05 14:49:00,100.59,100.613,100.588,100.59,140678038.0
2007-01-05 14:50:00,100.59,100.59,100.515,100.515,425559278.0
2007-01-05 14:51:00,100.507,100.555,100.507,100.555,438136611.0
2007-01-05 14:52:00,100.55,100.585,100.542,100.585,33940596.0
2007-01-05 14:53:00,100.565,100.581,100.55,100.56,331230849.0
2007-01-05 14:54:00,100.565,100.59,100.544,100.545,247764444.0
2007-01-05 14:55:00,100.565,100.582,100.535,100.57,1426144805.0
2007-01-05 14:56:00,100.575,100.582,100.56,100.56,105673225.0
2007-01-05 14:57:00,100.565,100.595,100.545,100.545,109872458.0
2007-01-05 14:58:00,100.552,100.613,100.552,100.59,129366175.0
2007-01-05 14:59:00,100.59,100.61,100.545,100.58,481315100.0
2007-01-05 15:00:00,100.59,100.593,100.533,100.57,133161740.0
2007-01-05 15:01:00,100.57,100.592,100.557,100.59,75665032.0
2007-01-05 15:02:00,100.6,100.627,100.6,100.61,85746323.0
2007-01-05 15:03:00,100.6,100.6,100.57,100.57,22986193.0
2007-01-05 15:04:00,100.57,100.62,100.56,100.585,489594893.0
2007-01-05 15:05:00,100.595,100.605,100.564,100.57,162759554.0
2007-01-05 15:06:00,100.558,100.61,100.555,100.61,114284580.0
2007-01-05 15:07:00,100.6,100.603,100.575,100.59,219494552.0
2007-01-05 15:08:00,100.539,100.615,100.539,100.565,316988272.0
2007-01-05 15:09:00,100.563,100.575,100.529,100.55,264352377.0
2007-01-05 15:10:00,100.55,100.565,100.493,100.535,401613746.0
2007-01-05 15:11:00,100.528,100.59,100.498,100.498,66357171.0
2007-01-05 15:12:00,100.55,100.567,100.545,100.555,67892792.0
2007-01-05 15:13:00,100.555,100.555,100.513,100.513,39134783.0
2007-01-05 15:14:00,100.525,100.54,100.503,100.52,340160472.0
2007-01-05 15:15:00,100.508,100.508,100.439,100.5,85218572.0
2007-01-05 15:16:00,100.5,100.52,100.452,100.52,168443035.0
2007-01-05 15:17:00,100.52,100.52,100.485,100.51,242457653.0
2007-01-05 15:18:00,100.53,100.545,100.45,100.478,640466525.0
2007-01-05 15:19:00,100.48,100.5,100.453,100.462,218647041.0
2007-01-05 15:20:00,100.475,100.49,100.423,100.465,323126513.0
2007-01-05 15:21:00,100.475,100.49,100.43,100.465,113910680.0
2007-01-05 15:22:00,100.465,100.505,100.461,100.495,40782771.0
2007-01-05 15:23:00,100.5,100.55,100.485,100.505,87563230.0
2007-01-05 15:24:00,100.502,100.518,100.502,100.518,73427990.0
2007-01-05 15:25:00,100.525,100.541,100.52,100.535,61170550.0
2007-01-05 15:26:00,100.523,100.545,100.488,100.515,77720938.0
2007-01-05 15:27:00,100.515,100.565,100.5,100.513,35251077.0
2007-01-05 15:28:00,100.54,100.54,100.495,100.52,58991083.0
2007-01-05 15:29:00,100.51,100.52,100.41,100.43,193749687.0
2007-01-05 15:30:00,100.435,100.552,100.435,100.552,213281076.0
2007-01-05 15:31:00,100.56,100.57,100.48,100.57,51459210.0
2007-01-05 15:32:00,100.535,100.7,100.513,100.635,133592616.0
2007-01-05 15:33:00,100.628,100.695,100.595,100.63,57517170.0
2007-01-05 15:34:00,100.63,100.665,100.6,100.608,101743243.0
2007-01-05 15:35:00,100.595,100.625,100.55,100.59,131446448.0
2007-01-05 15:36:00,100.578,100.79,100.538,100.79,74432620.0
2007-01-05 15:37:00,100.785,100.795,100.68,100.755,38461584.0
2007-01-05 15:38:00,100.79,100.828,100.7,100.772,50516216.0
2007-01-05 15:39:00,100.79,100.865,100.765,100.85,88633029.0
2007-01-05 15:40:00,100.81,100.86,100.755,100.835,69038296.0
2007-01-05 15:41:00,100.845,100.845,100.758,100.81,82912041.0
2007-01-05 15:42:00,100.815,100.83,100.789,100.82,32625861.0
2007-01-05 15:43:00,100.83,100.84,100.794,100.84,39798176.0
2007-01-05 15:44:00,100.835,100.873,100.775,100.862,50156246.0
2007-01-05 15:45:00,100.87,100.955,100.87,100.93,58655296.0
2007-01-05 15:46:00,100.92,100.923,100.86,100.91,64448443.0
2007-01-05 15:47:00,100.895,100.895,100.82,100.852,48861268.0
2007-01-05 15:48:00,100.855,100.855,100.79,100.845,98269416.0
2007-01-05 15:49:00,100.85,100.865,100.822,100.822,58386583.0
2007-01-05 15:50:00,100.83,100.9,100.8,100.86,44895790.0
2007-01-05 15:51:00,100.825,100.875,100.825,100.852,174586780.0
2007-01-05 15:52:00,100.845,100.89,100.845,100.87,117700347.0
2007-01-05 15:53:00,100.853,100.879,100.817,100.835,39131874.0
2007-01-05 15:54:00,100.845,100.845,100.8,100.81,66337455.0
2007-01-05 15:55:00,100.79,100.805,100.782,100.8,73991032.0
2007-01-05 15:56:00,100.8,100.82,100.775,100.815,95152707.0
2007-01-05 15:57:00,100.815,100.815,100.77,100.81,118946103.0
2007-01-05 15:58:00,100.805,100.845,100.78,100.845,75536288.0
2007-01-05 15:59:00,100.84,100.935,100.8,100.925,80483035.0
2007-01-05 16:00:00,100.92,100.92,100.855,100.915,185177846.0
2007-01-05 16:01:00,100.92,100.955,100.89,100.955,41862933.0
2007-01-05 16:02:00,100.945,100.975,100.922,100.942,168374599.0
2007-01-05 16:03:00,100.93,100.96,100.897,100.917,38723377.0
2007-01-05 16:04:00,100.933,100.933,100.88,100.89,55645062.0
2007-01-05 16:05:00,100.895,100.955,100.875,100.875,66329876.0
2007-01-05 16:06:00,100.92,100.955,100.913,100.913,82860319.0
2007-01-05 16:07:00,100.915,100.915,100.855,100.875,69090818.0
2007-01-05 16:08:00,100.88,100.895,100.825,100.895,55351165.0
2007-01-05 16:09:00,100.9,100.94,100.855,100.898,44516742.0
2007-01-05 16:10:00,100.895,100.905,100.78,100.905,57707238.0
2007-01-05 16:11:00,100.878,100.935,100.74,100.9,44589160.0
2007-01-05 16:12:00,100.895,100.905,100.842,100.88,64501685.0
2007-01-05 16:13:00,100.875,100.915,100.863,100.888,53957053.0
2007-01-05 16:14:00,100.893,100.905,100.86,100.905,241001280.0
2007-01-05 16:15:00,100.893,100.919,100.872,100.915,92480573.0
2007-01-05 16:16:00,100.91,100.94,100.877,100.915,95720923.0
2007-01-05 16:17:00,100.91,100.995,100.91,100.955,144989408.0
2007-01-05 16:18:00,100.96,100.985,100.915,100.975,37618490.0
2007-01-05 16:19:00,100.975,101.085,100.975,101.025,76931897.0
2007-01-05 16:20:00,101.065,101.085,100.98,101.05,247748023.0
2007-01-05 16:21:00,101.05,101.065,101.028,101.06,37442792.0
2007-01-05 16:22:00,101.06,101.083,101.04,101.065,106356907.0
2007-01-05 16:23:00,101.07,101.09,101.01,101.08,82221832.0
2007-01-05 16:24:00,101.065,101.13,101.057,101.108,154571636.0
2007-01-05 16:25:00,101.107,101.107,101.05,101.073,63290925.0
2007-01-05 16:26:00,101.075,101.085,101.015,101.073,81495114.0
2007-01-05 16:27:00,101.075,101.075,101.015,101.02,50131386.0
2007-01-05 16:28:00,101.025,101.035,100.99,101.015,49813769.0
2007-01-05 16:29:00,101.01,101.015,100.977,100.982,54227168.0
2007-01-05 16:30:00,100.98,101.02,100.951,101.013,149356190.0
2007-01-05 16:31:00,101.015,101.018,100.935,100.97,113072472.0
2007-01-05 16:32:00,100.985,101.02,100.98,100.997,42096850.0
2007-01-05 16:33:00,101.01,101.032,100.985,101.005,95353923.0
2007-01-05 16:34:00,101.008,101.008,100.98,100.98,21205139.0
2007-01-05 16:35:00,100.977,101.03,100.903,101.007,115759697.0
2007-01-05 16:36:00,101.002,101.075,100.992,101.055,88790561.0
2007-01-05 16:37:00,101.038,101.075,101.0,101.03,101101214.0
2007-01-05 16:38:00,101.029,101.029,101.01,101.01,108655552.0
2007-01-05 16:39:00,101.015,101.015,100.955,100.985,23732478.0
2007-01-05 16:40:00,100.985,100.995,100.927,100.97,85580171.0
2007-01-05 16:41:00,100.98,100.983,100.865,100.903,89255377.0
2007-01-05 16:42:00,100.925,100.955,100.91,100.94,76404647.0
2007-01-05 16:43:00,100.93,100.982,100.895,100.982,104043270.0
2007-01-05 16:44:00,100.975,100.975,100.925,100.95,105509734.0
2007-01-05 16:45:00,100.935,100.985,100.935,100.96,76960001.0
2007-01-05 16:46:00,100.953,100.99,100.94,100.965,45365871.0
2007-01-05 16:47:00,100.965,100.98,100.935,100.935,15596287.0
2007-01-05 16:48:00,100.93,100.975,100.93,100.95,52268375.0
2007-01-05 16:49:00,100.957,100.982,100.942,100.97,75358191.0
2007-01-05 16:50:00,100.963,101.0,100.961,100.98,103617387.0
2007-01-05 16:51:00,100.98,101.015,100.98,101.015,80217188.0
2007-01-05 16:52:00,101.01,101.04,100.992,100.992,33713150.0
2007-01-05 16:53:00,101.0,101.04,100.98,101.02,71477675.0
2007-01-05 16:54:00,101.0,101.035,100.975,100.975,549779798.0
2007-01-05 16:55:00,100.995,101.005,100.964,100.97,83676446.0
2007-01-05 16:56:00,100.972,100.972,100.945,100.945,289378073.0
2007-01-05 16:57:00,100.95,100.95,100.915,100.928,165772261.0
2007-01-05 16:58:00,100.935,100.94,100.904,100.91,159657897.0
2007-01-05 16:59:00,100.915,100.945,100.87,100.92,168200715.0
2007-01-05 17:00:00,100.915,100.948,100.865,100.935,103242329.0
2007-01-05 17:01:00,100.93,100.935,100.9,100.922,79777598.0
2007-01-05 17:02:00,100.918,100.943,100.915,100.915,159976823.0
2007-01-05 17:03:00,100.925,100.925,100.873,100.905,538081977.0
2007-01-05 17:04:00,100.91,100.95,100.91,100.95,101915410.0
2007-01-05 17:05:00,100.95,100.95,100.875,100.89,430793649.0
2007-01-05 17:06:00,100.9,100.94,100.878,100.925,56079752.0
2007-01-05 17:07:00,100.93,100.96,100.87,100.92,51072592.0
2007-01-05 17:08:00,100.925,100.925,100.87,100.915,77198201.0
2007-01-05 17:09:00,100.92,100.933,100.893,100.933,54643477.0
2007-01-05 17:10:00,100.94,100.94,100.875,100.903,24275794.0
2007-01-05 17:11:00,100.905,100.918,100.88,100.918,86300717.0
2007-01-05 17:12:00,100.92,100.949,100.91,100.92,28523091.0
2007-01-05 17:13:00,100.89,100.93,100.855,100.915,18553893.0
2007-01-05 17:14:00,100.918,100.94,100.918,100.94,7469006.0
2007-01-05 17:15:00,100.94,100.95,100.875,100.885,32723032.0
2007-01-05 17:16:00,100.882,100.91,100.882,100.91,94222849.0
2007-01-05 17:17:00,100.9,100.92,100.895,100.92,58990243.0
2007-01-05 17:18:00,100.92,100.935,100.903,100.903,64924884.0
2007-01-05 17:19:00,100.905,100.925,100.887,100.92,80867305.0
2007-01-05 17:20:00,100.913,100.93,100.903,100.93,52878484.0
2007-01-05 17:21:00,100.915,100.93,100.868,100.91,33545932.0
2007-01-05 17:22:00,100.92,100.93,100.875,100.9,39465597.0
2007-01-05 17:23:00,100.89,100.891,100.863,100.885,99357715.0
2007-01-05 17:24:00,100.877,100.895,100.875,100.875,142609112.0
2007-01-05 17:25:00,100.875,100.9,100.857,100.885,76375319.0
2007-01-05 17:26:00,100.885,100.902,100.87,100.895,69301109.0
2007-01-05 17:27:00,100.895,100.9,100.842,100.9,135517618.0
2007-01-05 17:28:00,100.895,100.897,100.875,100.875,47523529.0
2007-01-05 17:29:00,100.88,100.9,100.86,100.88,229707418.0
2007-01-05 17:30:00,100.9,100.905,100.865,100.89,86780273.0
2007-01-05 17:31:00,100.89,100.905,100.885,100.885,66318901.0
2007-01-05 17:32:00,100.885,100.915,100.885,100.885,99765684.0
2007-01-05 17:33:00,100.9,100.9,100.865,100.88,23919145.0
2007-01-05 17:34:00,100.895,100.895,100.828,100.89,75044336.0
2007-01-05 17:35:00,100.9,100.96,100.873,100.96,107655397.0
2007-01-05 17:36:00,100.958,100.958,100.905,100.905,106990919.0
2007-01-05 17:37:00,100.91,100.915,100.873,100.905,67887774.0
2007-01-05 17:38:00,100.855,100.915,100.855,100.885,68603326.0
2007-01-05 17:39:00,100.88,100.91,100.88,100.905,110710515.0
2007-01-05 17:40:00,100.905,100.92,100.88,100.903,126891948.0
2007-01-05 17:41:00,100.9,100.955,100.895,100.955,88329734.0
2007-01-05 17:42:00,100.937,100.937,100.912,100.93,41161015.0
2007-01-05 17:43:00,100.913,100.935,100.913,100.925,47147339.0
2007-01-05 17:44:00,100.925,100.938,100.91,100.933,64857729.0
2007-01-05 17:45:00,100.925,100.973,100.915,100.973,42725654.0
2007-01-05 17:46:00,100.965,101.02,100.955,100.995,90855367.0
2007-01-05 17:47:00,100.985,101.02,100.977,101.0,33549846.0
2007-01-05 17:48:00,100.995,101.02,100.985,100.995,51891986.0
2007-01-05 17:49:00,100.995,101.01,100.945,100.945,54479953.0
2007-01-05 17:50:00,100.98,101.005,100.98,100.992,56019137.0
2007-01-05 17:51:00,101.0,101.005,100.992,101.005,38171863.0
2007-01-05 17:52:00,101.01,101.03,100.99,101.03,55747269.0
2007-01-05 17:53:00,101.03,101.05,101.022,101.05,73198116.0
2007-01-05 17:54:00,101.035,101.055,101.02,101.05,43123418.0
2007-01-05 17:55:00,101.045,101.045,100.93,101.02,121246910.0
2007-01-05 17:56:00,101.023,101.03,100.966,101.03,89564549.0
2007-01-05 17:57:00,101.02,101.04,101.0,101.01,13732506.0
2007-01-05 17:58:00,101.005,101.022,100.965,100.98,97551294.0
2007-01-05 17:59:00,100.988,100.988,100.935,100.953,122048086.0
2007-01-05 18:00:00,100.955,100.985,100.932,100.985,66181773.0
2007-01-05 18:01:00,100.985,101.0,100.938,100.98,93140680.0
2007-01-05 18:02:00,100.99,101.035,100.975,101.015,80857718.0
2007-01-05 18:03:00,101.015,101.045,100.995,101.035,64513723.0
2007-01-05 18:04:00,101.04,101.04,101.01,101.025,57968192.0
2007-01-05 18:05:00,101.015,101.077,100.992,101.045,67335983.0
2007-01-05 18:06:00,101.055,101.055,100.995,101.035,80366695.0
2007-01-05 18:07:00,101.04,101.045,100.99,101.045,25969312.0
2007-01-05 18:08:00,101.035,101.04,100.993,101.01,84964366.0
2007-01-05 18:09:00,101.0,101.005,100.95,100.963,119885768.0
2007-01-05 18:10:00,100.965,101.002,100.915,100.993,60155180.0
2007-01-05 18:11:00,100.995,101.005,100.95,100.95,98583354.0
2007-01-05 18:12:00,100.96,100.98,100.92,100.943,65705030.0
2007-01-05 18:13:00,100.942,101.0,100.942,100.99,53389559.0
2007-01-05 18:14:00,100.985,100.995,100.92,100.953,117079002.0
2007-01-05 18:15:00,100.983,100.983,100.95,100.977,98098138.0
2007-01-05 18:16:00,100.965,101.0,100.94,100.97,77167740.0
2007-01-05 18:17:00,100.97,100.985,100.932,100.985,84258622.0
2007-01-05 18:18:00,100.987,100.995,100.945,100.98,69931489.0
2007-01-05 18:19:00,100.97,100.977,100.945,100.955,65827077.0
2007-01-05 18:20:00,100.96,100.96,100.915,100.95,26435631.0
2007-01-05 18:21:00,100.943,100.943,100.91,100.925,109582635.0
2007-01-05 18:22:00,100.92,100.955,100.895,100.925,117746246.0
2007-01-05 18:23:00,100.918,100.965,100.912,100.912,78783103.0
2007-01-05 18:24:00,100.915,100.94,100.915,100.915,69077507.0
2007-01-05 18:25:00,100.925,100.935,100.908,100.915,95470122.0
2007-01-05 18:26:00,100.91,100.953,100.895,100.895,104819796.0
2007-01-05 18:27:00,100.93,100.978,100.895,100.925,12097091.0
2007-01-05 18:28:00,100.933,100.95,100.899,100.925,58039034.0
2007-01-05 18:29:00,100.923,100.945,100.905,100.945,74562586.0
2007-01-05 18:30:00,100.935,100.958,100.925,100.945,60172727.0
2007-01-05 18:31:00,100.945,100.945,100.905,100.91,96110658.0
2007-01-05 18:32:00,100.92,100.945,100.86,100.94,63441274.0
2007-01-05 18:33:00,100.925,100.948,100.91,100.91,99314129.0
2007-01-05 18:34:00,100.915,100.95,100.895,100.91,57687810.0
2007-01-05 18:35:00,100.91,100.965,100.88,100.952,83939038.0
2007-01-05 18:36:00,100.945,100.97,100.94,100.955,56151486.0
2007-01-05 18:37:00,100.955,100.975,100.95,100.97,36783369.0
2007-01-05 18:38:00,100.965,100.965,100.93,100.965,30514237.0
2007-01-05 18:39:00,100.96,101.01,100.943,100.99,69632669.0
2007-01-05 18:40:00,100.99,101.005,100.905,100.978,99971689.0
2007-01-05 18:41:00,100.975,101.037,100.975,101.02,69897701.0
2007-01-05 18:42:00,101.02,101.04,100.961,100.995,84720450.0
2007-01-05 18:43:00,101.0,101.034,101.0,101.03,42211038.0
2007-01-05 18:44:00,101.035,101.055,101.035,101.04,86441094.0
2007-01-05 18:45:00,101.035,101.065,101.02,101.065,90019557.0
2007-01-05 18:46:00,101.055,101.07,101.018,101.07,107027069.0
2007-01-05 18:47:00,101.067,101.067,101.043,101.043,63972711.0
2007-01-05 18:48:00,101.045,101.061,101.025,101.035,148619467.0
2007-01-05 18:49:00,101.033,101.04,101.03,101.03,42019223.0
2007-01-05 18:50:00,101.045,101.048,101.035,101.04,35689112.0
2007-01-05 18:51:00,101.032,101.055,101.025,101.055,64055586.0
2007-01-05 18:52:00,101.047,101.047,101.0,101.045,138975708.0
2007-01-05 18:53:00,101.045,101.045,101.015,101.02,32701007.0
2007-01-05 18:54:00,101.02,101.04,100.978,101.025,147000408.0
2007-01-05 18:55:00,101.025,101.04,101.01,101.04,92278238.0
2007-01-05 18:56:00,101.04,101.04,101.01,101.022,40502036.0
2007-01-05 18:57:00,101.02,101.03,100.985,101.01,127517192.0
2007-01-05 18:58:00,101.005,101.025,101.0,101.018,27861944.0
2007-01-05 18:59:00,101.018,101.04,101.01,101.025,58203835.0
2007-01-05 19:00:00,101.023,101.035,101.0,101.01,505126633.0
2007-01-05 19:01:00,101.02,101.03,100.99,101.03,43218647.0
2007-01-05 19:02:00,101.03,101.038,101.015,101.025,40754630.0
2007-01-05 19:03:00,101.03,101.04,101.01,101.01,42259771.0
2007-01-05 19:04:00,101.015,101.05,101.015,101.05,25535407.0
2007-01-05 19:05:00,101.042,101.058,101.04,101.047,89153241.0
2007-01-05 19:06:00,101.05,101.05,101.02,101.025,47958728.0
2007-01-05 19:07:00,101.003,101.036,101.003,101.025,352511084.0
2007-01-05 19:08:00,101.035,101.035,100.995,101.025,30939458.0
2007-01-05 19:09:00,101.022,101.05,101.022,101.033,58655683.0
2007-01-05 19:10:00,101.045,101.045,101.025,101.025,63390793.0
2007-01-05 19:11:00,101.02,101.032,101.02,101.03,90875159.0
2007-01-05 19:12:00,101.04,101.06,101.02,101.05,50032424.0
2007-01-05 19:13:00,101.043,101.055,101.04,101.04,32335825.0
2007-01-05 19:14:00,101.05,101.075,101.05,101.075,118809739.0
2007-01-05 19:15:00,101.07,101.083,101.04,101.063,86640412.0
2007-01-05 19:16:00,101.06,101.067,101.06,101.065,86921379.0
2007-01-05 19:17:00,101.055,101.056,101.038,101.055,271878007.0
2007-01-05 19:18:00,101.055,101.07,101.023,101.06,70639353.0
2007-01-05 19:19:00,101.05,101.092,101.05,101.07,62395728.0
2007-01-05 19:20:00,101.075,101.076,101.06,101.06,74153890.0
2007-01-05 19:21:00,101.063,101.063,101.01,101.05,67053646.0
2007-01-05 19:22:00,101.035,101.041,101.025,101.04,129877315.0
2007-01-05 19:23:00,101.005,101.035,100.945,101.035,46401979.0
2007-01-05 19:24:00,101.035,101.045,101.0,101.045,80885743.0
2007-01-05 19:25:00,101.038,101.038,101.022,101.022,42865454.0
2007-01-05 19:26:00,101.035,101.04,101.015,101.04,71382833.0
2007-01-05 19:27:00,101.035,101.042,101.013,101.035,179445408.0
2007-01-05 19:28:00,101.035,101.055,101.003,101.003,46147648.0
2007-01-05 19:29:00,101.005,101.028,100.995,101.025,94867313.0
2007-01-05 19:30:00,101.02,101.028,101.015,101.02,63800658.0
2007-01-05 19:31:00,101.02,101.03,101.003,101.02,96917601.0
2007-01-05 19:32:00,101.025,101.032,101.017,101.025,39815740.0
2007-01-05 19:33:00,101.03,101.03,101.006,101.023,75961284.0
2007-01-05 19:34:00,101.03,101.03,101.005,101.027,119352023.0
2007-01-05 19:35:00,101.025,101.055,101.005,101.055,93431616.0
2007-01-05 19:36:00,101.05,101.075,101.049,101.075,80757054.0
2007-01-05 19:37:00,101.065,101.07,101.04,101.04,73570931.0
2007-01-05 19:38:00,101.06,101.095,101.06,101.09,41633374.0
2007-01-05 19:39:00,101.09,101.09,101.062,101.062,162683913.0
2007-01-05 19:40:00,101.065,101.07,101.063,101.07,51613900.0
2007-01-05 19:41:00,101.065,101.065,101.028,101.028,81715016.0
2007-01-05 19:42:00,101.05,101.055,101.035,101.035,50227999.0
2007-01-05 19:43:00,101.04,101.06,101.04,101.055,14148939.0
2007-01-05 19:44:00,101.045,101.06,101.02,101.045,117608627.0
2007-01-05 19:45:00,101.042,101.06,101.015,101.06,27361594.0
2007-01-05 19:46:00,101.055,101.056,101.032,101.032,54597628.0
2007-01-05 19:47:00,101.055,101.061,101.038,101.038,33087294.0
2007-01-05 19:49:00,101.05,101.056,101.034,101.038,40959495.0
2007-01-05 19:50:00,101.05,101.05,101.035,101.045,20266065.0
2007-01-05 19:51:00,101.028,101.045,101.02,101.045,85766061.0
2007-01-05 19:52:00,101.043,101.049,100.983,101.035,41440635.0
2007-01-05 19:54:00,101.032,101.032,101.0,101.025,54014564.0
2007-01-05 19:55:00,101.02,101.023,101.015,101.015,64560754.0
2007-01-05 19:56:00,101.017,101.03,101.005,101.01,51365023.0
2007-01-05 19:57:00,101.005,101.025,100.995,100.995,120598666.0
2007-01-05 19:58:00,101.005,101.02,100.995,101.02,34265243.0
2007-01-05 19:59:00,101.0,101.021,101.0,101.005,122492615.0
2007-01-05 20:00:00,100.998,101.01,100.979,100.993,47639694.0
2007-01-05 20:01:00,100.955,101.035,100.955,101.02,56135706.0
2007-01-05 20:02:00,101.015,101.03,101.0,101.0,85264422.0
2007-01-05 20:03:00,101.01,101.02,101.01,101.015,157100073.0
2007-01-05 20:04:00,101.02,101.02,100.923,101.015,73925160.0
2007-01-05 20:05:00,101.025,101.028,100.998,101.028,90925772.0
2007-01-05 20:06:00,101.03,101.03,100.995,101.01,90034036.0
2007-01-05 20:07:00,101.015,101.018,101.008,101.018,52502451.0
2007-01-05 20:08:00,101.01,101.012,100.995,100.995,82762730.0
2007-01-05 20:09:00,101.003,101.02,101.003,101.02,77296086.0
2007-01-05 20:10:00,101.025,101.026,101.012,101.015,40203217.0
2007-01-05 20:11:00,101.02,101.02,100.985,100.997,113845244.0
2007-01-05 20:12:00,100.995,101.012,100.995,101.005,107650899.0
2007-01-05 20:13:00,101.005,101.005,100.99,100.99,92547512.0
2007-01-05 20:14:00,100.995,101.005,100.985,100.999,25315712.0
2007-01-05 20:15:00,101.0,101.01,100.99,100.99,115750564.0
2007-01-05 20:16:00,100.98,100.985,100.97,100.97,31233226.0
2007-01-05 20:17:00,100.96,100.964,100.912,100.95,79494255.0
2007-01-05 20:18:00,100.955,100.955,100.925,100.94,128419426.0
2007-01-05 20:19:00,100.945,100.945,100.93,100.935,69986568.0
2007-01-05 20:20:00,100.932,100.945,100.913,100.917,29943699.0
2007-01-05 20:21:00,100.93,100.95,100.9,100.94,115022762.0
2007-01-05 20:22:00,100.93,100.939,100.93,100.932,56925933.0
2007-01-05 20:23:00,100.92,100.94,100.91,100.94,127127075.0
2007-01-05 20:24:00,100.935,100.95,100.93,100.95,73485677.0
2007-01-05 20:25:00,100.953,100.953,100.923,100.923,42098379.0
2007-01-05 20:26:00,100.91,100.955,100.91,100.925,146136880.0
2007-01-05 20:27:00,100.925,100.945,100.896,100.945,62454315.0
2007-01-05 20:28:00,100.94,100.95,100.94,100.95,38860691.0
2007-01-05 20:29:00,100.94,100.955,100.938,100.955,46725109.0
2007-01-05 20:30:00,100.955,100.98,100.95,100.95,21881544.0
2007-01-05 20:31:00,100.96,100.96,100.943,100.943,98061832.0
2007-01-05 20:32:00,100.95,100.983,100.95,100.983,43784763.0
2007-01-05 20:33:00,100.99,101.007,100.975,100.975,120665523.0
2007-01-05 20:34:00,100.98,101.0,100.977,101.0,181458242.0
2007-01-05 20:35:00,100.943,101.018,100.943,100.995,31620299.0
2007-01-05 20:36:00,101.0,101.013,100.985,101.01,88606389.0
2007-01-05 20:37:00,101.01,101.018,101.005,101.005,49914078.0
2007-01-05 20:38:00,101.005,101.035,100.995,101.01,93897976.0
2007-01-05 20:39:00,101.008,101.025,100.997,100.997,62843678.0
2007-01-05 20:40:00,101.0,101.005,100.992,101.005,128678628.0
2007-01-05 20:41:00,101.005,101.011,100.97,100.97,60514339.0
2007-01-05 20:42:00,100.967,100.998,100.967,100.995,115539380.0
2007-01-05 20:43:00,100.99,101.004,100.985,100.99,160950683.0
2007-01-05 20:44:00,100.982,100.982,100.92,100.92,126651229.0
2007-01-05 20:45:00,100.97,100.982,100.958,100.982,104624085.0
2007-01-05 20:46:00,100.978,101.005,100.965,100.985,79282775.0
2007-01-05 20:47:00,100.98,101.002,100.98,101.0,154139000.0
2007-01-05 20:48:00,100.995,100.995,100.977,100.995,42990374.0
2007-01-05 20:49:00,100.99,101.025,100.99,101.025,113356463.0
2007-01-05 20:50:00,101.025,101.03,101.015,101.03,40946111.0
2007-01-05 20:51:00,101.005,101.021,100.97,100.97,55412092.0
2007-01-05 20:52:00,101.02,101.02,100.998,101.005,119060565.0
2007-01-05 20:53:00,101.01,101.025,101.01,101.015,63529769.0
2007-01-05 20:54:00,101.013,101.013,100.985,100.985,60218985.0
2007-01-05 20:55:00,100.995,101.011,100.995,101.01,47424045.0
2007-01-05 20:56:00,101.005,101.024,101.005,101.02,88122894.0
2007-01-05 20:57:00,101.02,101.02,100.999,101.0,86577230.0
2007-01-05 20:58:00,101.01,101.015,100.973,100.978,60481021.0
2007-01-05 20:59:00,100.993,101.013,100.985,101.005,153207635.0
2007-01-05 21:00:00,101.005,101.037,101.005,101.01,120504643.0
2007-01-05 21:01:00,101.01,101.028,101.01,101.028,59671985.0
2007-01-05 21:02:00,101.045,101.045,101.02,101.035,46975946.0
2007-01-05 21:03:00,101.043,101.05,101.03,101.05,75698266.0
2007-01-05 21:04:00,101.065,101.074,101.015,101.03,73281041.0
2007-01-05 21:05:00,101.05,101.068,101.033,101.068,4158212.0
2007-01-05 21:06:00,101.065,101.091,101.05,101.06,51046044.0
2007-01-05 21:07:00,101.075,101.082,101.057,101.06,71716747.0
2007-01-05 21:08:00,101.035,101.095,101.035,101.082,69720029.0
2007-01-05 21:09:00,101.085,101.091,101.08,101.09,47414356.0
2007-01-05 21:10:00,101.1,101.105,101.09,101.095,67903755.0
2007-01-05 21:11:00,101.092,101.105,101.085,101.1,87256189.0
2007-01-05 21:12:00,101.1,101.1,101.067,101.067,67014422.0
2007-01-05 21:13:00,101.08,101.08,101.067,101.07,66176622.0
2007-01-05 21:14:00,101.06,101.085,101.026,101.068,125491715.0
2007-01-05 21:15:00,101.08,101.08,101.058,101.06,72524533.0
2007-01-05 21:16:00,101.06,101.09,101.05,101.065,47129664.0
2007-01-05 21:17:00,101.065,101.08,101.06,101.08,29179010.0
2007-01-05 21:18:00,101.075,101.08,101.064,101.08,76242246.0
2007-01-05 21:19:00,101.07,101.095,101.07,101.085,51155378.0
2007-01-05 21:20:00,101.082,101.082,101.07,101.08,73196338.0
2007-01-05 21:21:00,101.08,101.08,101.06,101.07,42379166.0
2007-01-05 21:22:00,101.07,101.09,101.068,101.09,46850511.0
2007-01-05 21:23:00,101.085,101.09,101.067,101.09,63327765.0
2007-01-05 21:24:00,101.07,101.085,101.027,101.06,76930718.0
2007-01-05 21:25:00,101.055,101.082,101.055,101.07,119772814.0
2007-01-05 21:26:00,101.07,101.075,101.063,101.065,64043539.0
2007-01-05 21:27:00,101.06,101.085,101.055,101.07,77246001.0
2007-01-05 21:28:00,101.072,101.079,101.045,101.07,30218067.0
2007-01-05 21:29:00,101.07,101.07,101.04,101.04,118204298.0
2007-01-05 21:30:00,101.04,101.06,101.04,101.05,85304497.0
2007-01-05 21:31:00,101.045,101.055,101.042,101.045,100839712.0
2007-01-05 21:32:00,101.05,101.055,101.037,101.04,107879561.0
2007-01-05 21:33:00,101.043,101.05,101.027,101.03,111485753.0
2007-01-05 21:34:00,101.03,101.055,101.03,101.04,75258244.0
2007-01-05 21:35:00,101.05,101.07,101.05,101.055,49365730.0
2007-01-05 21:36:00,101.065,101.085,101.065,101.085,142474220.0
2007-01-05 21:37:00,101.08,101.097,101.072,101.097,42207813.0
2007-01-05 21:38:00,101.09,101.104,101.045,101.082,71992723.0
2007-01-05 21:39:00,101.09,101.1,101.075,101.1,106730225.0
2007-01-05 21:40:00,101.08,101.098,101.08,101.085,100802558.0
2007-01-05 21:41:00,101.09,101.11,101.085,101.09,45468324.0
2007-01-05 21:42:00,101.085,101.102,101.085,101.102,117846873.0
2007-01-05 21:43:00,101.105,101.115,101.09,101.11,38744897.0
2007-01-05 21:44:00,101.12,101.138,101.095,101.117,89216875.0
2007-01-05 21:45:00,101.112,101.14,101.095,101.13,121735435.0
2007-01-05 21:46:00,101.125,101.125,101.089,101.09,79251404.0
2007-01-05 21:47:00,101.105,101.12,101.064,101.065,72421626.0
2007-01-05 21:48:00,101.065,101.1,101.05,101.075,97763347.0
2007-01-05 21:49:00,101.075,101.12,101.075,101.12,81892096.0
2007-01-05 21:50:00,101.105,101.12,101.103,101.105,88569156.0
2007-01-05 21:51:00,101.1,101.105,101.083,101.1,128360183.0
2007-01-05 21:52:00,101.095,101.107,101.075,101.105,47363025.0
2007-01-05 21:53:00,101.1,101.1,101.07,101.07,61035019.0
2007-01-05 21:54:00,101.07,101.103,101.07,101.103,101673405.0
2007-01-05 21:55:00,101.105,101.132,101.095,101.11,87952654.0
2007-01-05 21:56:00,101.115,101.118,101.092,101.1,49274807.0
2007-01-05 21:57:00,101.11,101.12,101.105,101.11,67578155.0
2007-01-05 21:58:00,101.1,101.12,101.1,101.11,187749089.0
2007-01-05 21:59:00,101.1,101.1,101.08,101.08,87312825.0
2007-01-05 22:00:00,101.095,101.115,101.06,101.08,106525420.0
2007-01-05 22:01:00,101.075,101.105,101.055,101.105,113576229.0
2007-01-05 22:02:00,101.105,101.125,101.1,101.118,17502098.0
2007-01-05 22:03:00,101.12,101.133,101.08,101.133,31317450.0
2007-01-05 22:04:00,101.12,101.135,101.115,101.135,57174575.0
2007-01-05 22:05:00,101.135,101.135,101.115,101.12,53717010.0
2007-01-05 22:06:00,101.097,101.12,101.097,101.1,40465752.0
2007-01-05 22:07:00,101.105,101.125,101.085,101.1,43518577.0
2007-01-05 22:08:00,101.095,101.11,101.095,101.11,102835002.0
2007-01-05 22:09:00,101.105,101.125,101.105,101.125,73210940.0
2007-01-05 22:10:00,101.105,101.13,101.105,101.13,122840945.0
2007-01-05 22:11:00,101.138,101.16,101.138,101.16,74440777.0
2007-01-05 22:12:00,101.16,101.183,101.16,101.17,87773248.0
2007-01-05 22:13:00,101.163,101.195,101.155,101.18,99388541.0
2007-01-05 22:14:00,101.185,101.195,101.17,101.175,105790342.0
2007-01-05 22:15:00,101.165,101.185,101.15,101.165,40296726.0
2007-01-05 22:16:00,101.17,101.17,101.14,101.15,61142650.0
2007-01-05 22:17:00,101.16,101.16,101.152,101.155,48163903.0
2007-01-05 22:18:00,101.155,101.165,101.155,101.165,50233284.0
2007-01-05 22:20:00,101.165,101.165,101.153,101.16,143574500.0
2007-01-05 22:21:00,101.16,101.175,101.14,101.14,75391060.0
2007-01-05 22:22:00,101.145,101.165,101.145,101.15,41855242.0
2007-01-05 22:23:00,101.145,101.163,101.145,101.15,80498624.0
2007-01-05 22:24:00,101.15,101.16,101.147,101.152,43757159.0
2007-01-05 22:25:00,101.15,101.157,101.14,101.14,156114422.0
2007-01-05 22:26:00,101.145,101.16,101.14,101.16,63452663.0
2007-01-05 22:27:00,101.16,101.16,101.142,101.15,120455463.0
2007-01-05 22:28:00,101.14,101.155,101.13,101.15,75103516.0
2007-01-05 22:29:00,101.145,101.145,101.129,101.13,71844157.0
2007-01-05 22:30:00,101.132,101.155,101.132,101.155,97424428.0
2007-01-05 22:31:00,101.145,101.155,101.125,101.155,75575225.0
2007-01-05 22:32:00,101.143,101.148,101.13,101.145,71572704.0
2007-01-05 22:33:00,101.145,101.162,101.135,101.155,95721609.0
2007-01-05 22:34:00,101.15,101.165,101.15,101.155,52768372.0
2007-01-05 22:35:00,101.16,101.16,101.128,101.128,46636254.0
2007-01-05 22:36:00,101.148,101.152,101.133,101.145,61681940.0
2007-01-05 22:37:00,101.15,101.16,101.148,101.16,49690347.0
2007-01-05 22:38:00,101.15,101.175,101.101,101.175,87602377.0
2007-01-05 22:40:00,101.175,101.175,101.152,101.175,151895487.0
2007-01-05 22:41:00,101.15,101.167,101.15,101.158,60944043.0
2007-01-05 22:42:00,101.17,101.17,101.156,101.165,55533751.0
2007-01-05 22:43:00,101.155,101.155,101.13,101.13,65600178.0
2007-01-05 22:44:00,101.14,101.149,101.14,101.145,148653908.0
2007-01-05 22:45:00,101.155,101.155,101.124,101.133,20753181.0
2007-01-05 22:46:00,101.128,101.16,101.125,101.143,145595346.0
2007-01-05 22:47:00,101.15,101.159,101.144,101.145,124876837.0
2007-01-05 22:48:00,101.15,101.15,101.13,101.13,15251534.0
2007-01-05 22:49:00,101.132,101.151,101.132,101.135,36233233.0
2007-01-05 22:50:00,101.13,101.135,101.125,101.135,35477499.0
2007-01-05 22:51:00,101.14,101.14,101.122,101.125,129337044.0
2007-01-05 22:52:00,101.123,101.135,101.123,101.125,63430960.0
2007-01-05 22:53:00,101.122,101.14,101.121,101.14,142207655.0
2007-01-05 22:54:00,101.13,101.142,101.125,101.125,48716907.0
2007-01-05 22:55:00,101.13,101.17,101.13,101.17,50126276.0
2007-01-05 22:56:00,101.155,101.161,101.15,101.155,145792658.0
2007-01-05 22:57:00,101.157,101.18,101.157,101.165,75305518.0
2007-01-05 22:58:00,101.177,101.182,101.17,101.18,31143191.0
2007-01-05 22:59:00,101.18,101.2,101.17,101.2,67717992.0
2007-01-05 23:00:00,101.193,101.214,101.19,101.2,95171357.0
2007-01-05 23:01:00,101.195,101.21,101.18,101.18,35388200.0
2007-01-05 23:02:00,101.195,101.21,101.16,101.198,204866621.0
2007-01-05 23:03:00,101.183,101.215,101.17,101.185,71769306.0
2007-01-05 23:04:00,101.19,101.2,101.168,101.183,72535118.0
2007-01-05 23:05:00,101.19,101.19,101.174,101.185,131348075.0
2007-01-05 23:06:00,101.18,101.19,101.15,101.165,90516204.0
2007-01-05 23:07:00,101.165,101.177,101.154,101.17,47480808.0
2007-01-05 23:08:00,101.16,101.17,101.16,101.165,156530066.0
2007-01-05 23:09:00,101.162,101.175,101.15,101.165,60776261.0
2007-01-05 23:10:00,101.162,101.175,101.159,101.163,102319728.0
2007-01-05 23:11:00,101.163,101.163,101.116,101.15,62365077.0
2007-01-05 23:12:00,101.155,101.17,101.14,101.16,64482966.0
2007-01-05 23:13:00,101.153,101.168,101.14,101.155,95288984.0
2007-01-05 23:14:00,101.155,101.175,101.145,101.15,48377204.0
2007-01-05 23:15:00,101.15,101.15,101.105,101.13,40766789.0
2007-01-05 23:16:00,101.13,101.13,101.095,101.095,103175770.0
2007-01-05 23:17:00,101.1,101.13,101.1,101.105,27978121.0
2007-01-05 23:18:00,101.115,101.125,101.1,101.11,85351684.0
2007-01-05 23:19:00,101.11,101.135,101.11,101.128,76734426.0
2007-01-05 23:20:00,101.13,101.131,101.11,101.11,25946935.0
2007-01-05 23:21:00,101.1,101.137,101.1,101.115,38936014.0
2007-01-05 23:22:00,101.12,101.127,101.107,101.107,68095167.0
2007-01-05 23:23:00,101.115,101.115,101.105,101.105,16534840.0
2007-01-05 23:24:00,101.115,101.116,101.09,101.11,141497639.0
2007-01-05 23:25:00,101.105,101.105,101.097,101.1,103442110.0
2007-01-05 23:26:00,101.103,101.107,101.098,101.1,78523742.0
2007-01-05 23:27:00,101.1,101.125,101.09,101.095,30754505.0
2007-01-05 23:28:00,101.092,101.11,101.084,101.1,116747640.0
2007-01-05 23:29:00,101.105,101.14,101.098,101.098,73456668.0
2007-01-05 23:30:00,101.12,101.12,101.102,101.11,193651630.0
2007-01-05 23:31:00,101.12,101.125,101.11,101.125,71586019.0
2007-01-05 23:32:00,101.115,101.125,101.095,101.095,49767341.0
2007-01-05 23:33:00,101.115,101.148,101.085,101.085,95435849.0
2007-01-05 23:34:00,101.12,101.14,101.117,101.14,20280693.0
2007-01-05 23:35:00,101.135,101.147,101.11,101.125,88733243.0
2007-01-05 23:36:00,101.13,101.132,101.105,101.105,34174973.0
2007-01-05 23:37:00,101.1,101.123,101.1,101.107,42296167.0
2007-01-05 23:38:00,101.12,101.127,101.105,101.118,132420509.0
2007-01-05 23:39:00,101.13,101.135,101.11,101.11,114053432.0
2007-01-05 23:40:00,101.125,101.14,101.105,101.12,37367219.0
2007-01-05 23:41:00,101.125,101.129,101.12,101.12,86393972.0
2007-01-05 23:42:00,101.122,101.13,101.122,101.127,107545608.0
2007-01-05 23:43:00,101.125,101.14,101.12,101.14,50739547.0
2007-01-05 23:44:00,101.133,101.143,101.129,101.13,141202454.0
2007-01-05 23:45:00,101.12,101.12,101.08,101.115,88455657.0
2007-01-05 23:46:00,101.11,101.117,101.105,101.115,109313591.0
2007-01-05 23:47:00,101.113,101.113,101.07,101.103,77497469.0
2007-01-05 23:48:00,101.105,101.105,101.097,101.102,71867747.0
2007-01-05 23:49:00,101.105,101.115,101.105,101.105,104798212.0
2007-01-05 23:50:00,101.107,101.131,101.107,101.125,80049815.0
2007-01-05 23:51:00,101.125,101.136,101.115,101.123,82702272.0
2007-01-05 23:52:00,101.127,101.127,101.09,101.125,63888223.0
2007-01-05 23:53:00,101.13,101.135,101.11,101.11,113095884.0
2007-01-05 23:54:00,101.105,101.12,101.105,101.115,61629641.0
2007-01-05 23:55:00,101.11,101.127,101.103,101.103,100954317.0
2007-01-05 23:56:00,101.11,101.145,101.081,101.128,66564799.0
2007-01-05 23:57:00,101.135,101.15,101.07,101.125,114232915.0
2007-01-05 23:58:00,101.125,101.135,101.105,101.13,26964877.0
2007-01-05 23:59:00,101.115,101.125,101.06,101.1,31153402.0
2007-01-08 00:58:00,101.1,101.12,101.1,101.12,126846443.0
2007-01-08 00:59:00,101.12,101.145,101.12,101.13,183191525.0
2007-01-08 01:00:00,101.15,101.155,101.115,101.115,81343214.0
2007-01-08 01:01:00,101.115,101.125,101.1,101.125,118103150.0
2007-01-08 01:02:00,101.12,101.127,101.1,101.1,82230605.0
2007-01-08 01:03:00,101.097,101.12,101.097,101.12,59001451.0
2007-01-08 01:04:00,101.115,101.115,101.11,101.11,19125343.0
2007-01-08 01:05:00,101.105,101.117,101.105,101.115,102444733.0
2007-01-08 01:06:00,101.115,101.14,101.105,101.14,22600507.0
2007-01-08 01:07:00,101.133,101.133,101.09,101.1,41319316.0
2007-01-08 01:08:00,101.095,101.095,101.043,101.08,189979556.0
2007-01-08 01:09:00,101.09,101.113,101.04,101.04,44081979.0
2007-01-08 01:10:00,101.055,101.09,101.055,101.09,132753183.0
2007-01-08 01:11:00,101.085,101.085,101.025,101.025,80216636.0
2007-01-08 01:12:00,101.035,101.05,101.035,101.045,66672328.0
2007-01-08 01:13:00,101.045,101.045,101.028,101.028,36036605.0
2007-01-08 01:14:00,101.035,101.1,101.035,101.07,90074600.0
2007-01-08 01:15:00,101.075,101.088,101.065,101.065,204949817.0
2007-01-08 01:16:00,101.06,101.075,101.03,101.075,127686281.0
2007-01-08 01:17:00,101.08,101.09,101.04,101.09,48197192.0
2007-01-08 01:18:00,101.087,101.088,101.03,101.08,173882454.0
2007-01-08 01:19:00,101.085,101.09,101.015,101.015,46008216.0
2007-01-08 01:20:00,101.025,101.082,101.025,101.082,41333833.0
2007-01-08 01:21:00,101.085,101.085,101.025,101.085,47571501.0
2007-01-08 01:22:00,101.1,101.1,101.05,101.05,25725550.0
2007-01-08 01:23:00,101.042,101.09,101.042,101.049,79171748.0
2007-01-08 01:24:00,101.042,101.08,101.042,101.055,31086672.0
2007-01-08 01:25:00,101.055,101.08,101.055,101.075,42221576.0
2007-01-08 01:26:00,101.065,101.085,101.065,101.07,97918449.0
2007-01-08 01:27:00,101.08,101.095,101.075,101.095,218903030.0
2007-01-08 01:28:00,101.085,101.099,101.085,101.085,63982850.0
2007-01-08 01:29:00,101.09,101.09,101.075,101.087,75893772.0
2007-01-08 01:30:00,101.09,101.09,101.045,101.045,46001710.0
2007-01-08 01:31:00,101.045,101.052,101.045,101.045,184867771.0
2007-01-08 01:32:00,101.06,101.063,101.043,101.06,67368804.0
2007-01-08 01:35:00,101.065,101.085,101.065,101.08,97206306.0
2007-01-08 01:36:00,101.08,101.095,101.035,101.06,48196070.0
2007-01-08 01:37:00,101.07,101.08,101.062,101.062,103846479.0
2007-01-08 01:38:00,101.07,101.08,101.04,101.08,41631889.0
2007-01-08 01:39:00,101.075,101.075,101.035,101.067,204599780.0
2007-01-08 01:40:00,101.06,101.075,101.06,101.07,119554405.0
2007-01-08 01:41:00,101.065,101.076,101.055,101.075,159320729.0
2007-01-08 01:42:00,101.075,101.075,101.057,101.075,84577861.0
2007-01-08 01:43:00,101.07,101.083,101.07,101.078,58416699.0
2007-01-08 01:44:00,101.08,101.1,101.04,101.1,40842131.0
2007-01-08 01:45:00,101.095,101.095,101.058,101.058,52775387.0
2007-01-08 01:46:00,101.065,101.09,101.05,101.05,53350881.0
2007-01-08 01:47:00,101.05,101.07,101.05,101.065,103862755.0
2007-01-08 01:48:00,101.06,101.066,101.055,101.055,94383098.0
2007-01-08 01:50:00,101.055,101.06,101.047,101.06,99098759.0
2007-01-08 01:51:00,101.07,101.07,101.063,101.065,59146860.0
2007-01-08 01:52:00,101.07,101.07,101.045,101.063,44351002.0
2007-01-08 01:53:00,101.06,101.071,101.052,101.055,15704125.0
2007-01-08 01:54:00,101.065,101.065,101.024,101.05,93257423.0
2007-01-08 01:55:00,101.038,101.054,101.038,101.05,58117571.0
2007-01-08 01:56:00,101.04,101.04,101.025,101.03,86972883.0
2007-01-08 01:57:00,101.03,101.05,101.03,101.03,14311482.0
2007-01-08 01:58:00,101.025,101.035,101.01,101.01,52379867.0
2007-01-08 01:59:00,101.025,101.03,101.0,101.02,67379700.0
2007-01-08 02:00:00,101.02,101.036,101.0,101.035,63728084.0
2007-01-08 02:01:00,101.02,101.02,100.975,100.985,55469518.0
2007-01-08 02:02:00,100.99,100.996,100.975,100.99,15120424.0
2007-01-08 02:03:00,100.99,101.008,100.98,100.995,87173381.0
2007-01-08 02:04:00,101.005,101.005,100.948,100.948,60977413.0
2007-01-08 02:05:00,100.96,100.995,100.95,100.995,100906108.0
2007-01-08 02:06:00,100.985,100.985,100.965,100.98,14277775.0
2007-01-08 02:07:00,100.983,100.983,100.935,100.935,41352916.0
2007-01-08 02:08:00,100.93,101.003,100.93,100.96,58324486.0
2007-01-08 02:09:00,100.99,101.017,100.98,100.995,96165703.0
2007-01-08 02:10:00,100.99,101.012,100.99,101.007,41737228.0
2007-01-08 02:11:00,101.005,101.005,100.975,101.0,96299459.0
2007-01-08 02:12:00,101.005,101.005,100.96,100.98,107141279.0
2007-01-08 02:13:00,100.98,100.98,100.967,100.98,50245698.0
2007-01-08 02:15:00,100.985,100.985,100.962,100.965,42865378.0
2007-01-08 02:16:00,100.963,100.98,100.963,100.965,55037402.0
2007-01-08 02:17:00,100.97,100.971,100.96,100.96,84207348.0
2007-01-08 02:18:00,100.96,100.98,100.95,100.955,151459957.0
2007-01-08 02:19:00,100.96,100.973,100.95,100.95,111680901.0
2007-01-08 02:20:00,100.957,100.975,100.957,100.975,190077842.0
2007-01-08 02:21:00,100.98,100.98,100.93,100.975,38285716.0
2007-01-08 02:22:00,100.967,100.967,100.935,100.955,98826114.0
2007-01-08 02:23:00,100.945,100.97,100.93,100.955,48186431.0
2007-01-08 02:24:00,100.955,100.965,100.947,100.955,88935323.0
2007-01-08 02:25:00,100.95,100.96,100.95,100.955,126006161.0
2007-01-08 02:26:00,100.955,100.955,100.942,100.942,14939932.0
2007-01-08 02:27:00,100.94,100.96,100.94,100.96,73068115.0
2007-01-08 02:28:00,100.925,100.965,100.925,100.965,180077707.0
2007-01-08 02:29:00,100.965,100.973,100.965,100.97,48694515.0
2007-01-08 02:30:00,100.967,100.99,100.959,100.99,76175620.0
2007-01-08 02:31:00,100.985,100.985,100.955,100.955,60618526.0
2007-01-08 02:32:00,101.005,101.01,100.975,100.975,207964117.0
2007-01-08 02:33:00,100.965,101.004,100.945,100.945,94762847.0
2007-01-08 02:34:00,100.955,101.005,100.955,101.005,46839999.0
2007-01-08 02:35:00,101.005,101.005,100.942,100.947,29790773.0
2007-01-08 02:36:00,100.944,100.985,100.928,100.942,76873236.0
2007-01-08 02:37:00,100.95,100.985,100.95,100.985,23694898.0
2007-01-08 02:38:00,100.94,100.963,100.93,100.955,48956986.0
2007-01-08 02:39:00,100.952,100.952,100.925,100.945,45632405.0
2007-01-08 02:40:00,100.935,100.96,100.925,100.95,43688363.0
2007-01-08 02:41:00,100.945,100.945,100.919,100.942,161256100.0
2007-01-08 02:42:00,100.92,100.92,100.893,100.92,45409073.0
2007-01-08 02:43:00,100.915,100.94,100.905,100.92,117944093.0
2007-01-08 02:44:00,100.925,100.925,100.913,100.915,202080273.0
2007-01-08 02:45:00,100.91,100.93,100.895,100.92,97105001.0
2007-01-08 02:46:00,100.913,100.913,100.913,100.913,32307709.0
2007-01-08 02:47:00,100.915,100.95,100.905,100.94,65946911.0
2007-01-08 02:48:00,100.93,100.942,100.921,100.935,88549107.0
2007-01-08 02:49:00,100.94,100.94,100.907,100.92,134583518.0
2007-01-08 02:50:00,100.895,100.92,100.853,100.865,43243064.0
2007-01-08 02:51:00,100.87,100.895,100.853,100.875,172881570.0
2007-01-08 02:52:00,100.88,100.889,100.867,100.883,41978375.0
2007-01-08 02:53:00,100.885,100.895,100.88,100.88,23517698.0
2007-01-08 02:54:00,100.88,100.9,100.87,100.87,99926582.0
2007-01-08 02:55:00,100.875,100.895,100.85,100.875,20191449.0
2007-01-08 02:56:00,100.88,100.885,100.868,100.872,65477136.0
2007-01-08 02:57:00,100.875,100.875,100.81,100.825,77052664.0
2007-01-08 02:58:00,100.83,100.835,100.79,100.83,122628130.0
2007-01-08 02:59:00,100.83,100.83,100.81,100.81,77617572.0
2007-01-08 03:00:00,100.8,100.815,100.783,100.8,175588545.0
2007-01-08 03:01:00,100.8,100.814,100.8,100.81,136820671.0
2007-01-08 03:02:00,100.815,100.835,100.771,100.81,77047714.0
2007-01-08 03:03:00,100.825,100.827,100.805,100.825,46422444.0
2007-01-08 03:04:00,100.82,100.82,100.8,100.8,104388729.0
2007-01-08 03:05:00,100.825,100.84,100.79,100.818,65536872.0
2007-01-08 03:06:00,100.815,100.84,100.81,100.84,75618932.0
2007-01-08 03:07:00,100.845,100.845,100.815,100.815,48578658.0
2007-01-08 03:08:00,100.81,100.825,100.785,100.79,76982056.0
2007-01-08 03:09:00,100.798,100.798,100.783,100.79,118289179.0
2007-01-08 03:10:00,100.805,100.808,100.759,100.79,50306556.0
2007-01-08 03:11:00,100.795,100.805,100.786,100.787,55206755.0
2007-01-08 03:12:00,100.79,100.815,100.79,100.79,33745448.0
2007-01-08 03:13:00,100.785,100.818,100.754,100.805,98776416.0
2007-01-08 03:14:00,100.8,100.825,100.8,100.81,52165157.0
2007-01-08 03:15:00,100.813,100.813,100.758,100.81,125100707.0
2007-01-08 03:16:00,100.81,100.815,100.78,100.815,98659551.0
2007-01-08 03:17:00,100.81,100.817,100.79,100.81,43731100.0
2007-01-08 03:18:00,100.813,100.82,100.813,100.815,46962229.0
2007-01-08 03:19:00,100.815,100.82,100.785,100.82,63880904.0
2007-01-08 03:20:00,100.818,100.82,100.81,100.815,42458100.0
2007-01-08 03:21:00,100.817,100.817,100.785,100.785,135101420.0
2007-01-08 03:22:00,100.82,100.822,100.785,100.822,64200931.0
2007-01-08 03:23:00,100.815,100.815,100.77,100.8,54698842.0
2007-01-08 03:24:00,100.8,100.809,100.79,100.79,95272068.0
2007-01-08 03:25:00,100.785,100.812,100.78,100.812,78212443.0
2007-01-08 03:26:00,100.82,100.82,100.797,100.8,91233197.0
2007-01-08 03:27:00,100.805,100.812,100.805,100.805,57323034.0
2007-01-08 03:28:00,100.797,100.797,100.775,100.775,108878189.0
2007-01-08 03:29:00,100.78,100.813,100.78,100.8,113518795.0
2007-01-08 03:30:00,100.81,100.812,100.795,100.795,66477685.0
2007-01-08 03:31:00,100.805,100.812,100.793,100.81,27026245.0
2007-01-08 03:32:00,100.81,100.81,100.784,100.79,117499310.0
2007-01-08 03:33:00,100.795,100.805,100.785,100.805,38682602.0
2007-01-08 03:34:00,100.795,100.795,100.74,100.765,135968919.0
2007-01-08 03:35:00,100.755,100.782,100.753,100.775,90958467.0
2007-01-08 03:36:00,100.782,100.795,100.753,100.79,34848116.0
2007-01-08 03:37:00,100.795,100.806,100.778,100.79,106060469.0
2007-01-08 03:38:00,100.792,100.811,100.79,100.79,105472304.0
2007-01-08 03:39:00,100.79,100.799,100.749,100.76,104358790.0
2007-01-08 03:40:00,100.788,100.788,100.73,100.75,86057584.0
2007-01-08 03:41:00,100.745,100.77,100.735,100.77,13184245.0
2007-01-08 03:42:00,100.765,100.77,100.76,100.77,37538176.0
2007-01-08 03:43:00,100.77,100.773,100.759,100.77,58044001.0
2007-01-08 03:44:00,100.76,100.788,100.76,100.77,54542439.0
2007-01-08 03:45:00,100.767,100.775,100.759,100.76,110184469.0
2007-01-08 03:46:00,100.76,100.76,100.725,100.755,99459616.0
2007-01-08 03:47:00,100.75,100.759,100.735,100.757,49876233.0
2007-01-08 03:48:00,100.76,100.785,100.703,100.785,111889862.0
2007-01-08 03:49:00,100.795,100.795,100.755,100.777,50560134.0
2007-01-08 03:50:00,100.775,100.775,100.763,100.772,24363918.0
2007-01-08 03:51:00,100.735,100.78,100.735,100.75,85704886.0
2007-01-08 03:52:00,100.778,100.805,100.77,100.77,146987956.0
2007-01-08 03:53:00,100.77,100.795,100.76,100.795,86131124.0
2007-01-08 03:54:00,100.8,100.8,100.785,100.79,104997339.0
2007-01-08 03:55:00,100.79,100.8,100.743,100.8,179032862.0
2007-01-08 03:56:00,100.793,100.8,100.74,100.777,78124322.0
2007-01-08 03:57:00,100.777,100.778,100.755,100.773,80665908.0
2007-01-08 03:58:00,100.782,100.786,100.735,100.76,79745962.0
2007-01-08 03:59:00,100.75,100.8,100.749,100.795,116251141.0
2007-01-08 04:00:00,100.79,100.806,100.783,100.79,30671853.0
2007-01-08 04:01:00,100.79,100.805,100.772,100.795,24958234.0
2007-01-08 04:02:00,100.805,100.805,100.79,100.8,104580168.0
2007-01-08 04:03:00,100.798,100.82,100.759,100.82,64991991.0
2007-01-08 04:04:00,100.813,100.825,100.785,100.825,106178287.0
2007-01-08 04:05:00,100.8,100.835,100.8,100.82,64486388.0
2007-01-08 04:06:00,100.82,100.825,100.8,100.8,106263161.0
2007-01-08 04:07:00,100.795,100.837,100.795,100.837,61283666.0
2007-01-08 04:08:00,100.835,100.835,100.815,100.815,25284100.0
2007-01-08 04:09:00,100.815,100.833,100.815,100.817,77141578.0
2007-01-08 04:10:00,100.815,100.835,100.805,100.835,111440040.0
2007-01-08 04:11:00,100.832,100.832,100.815,100.815,78914841.0
2007-01-08 04:12:00,100.813,100.824,100.813,100.823,79902537.0
2007-01-08 04:13:00,100.825,100.848,100.82,100.82,117176106.0
2007-01-08 04:14:00,100.825,100.835,100.815,100.825,92372242.0
2007-01-08 04:15:00,100.835,100.843,100.825,100.843,150263333.0
2007-01-08 04:16:00,100.85,100.85,100.822,100.825,52115394.0
2007-01-08 04:17:00,100.827,100.83,100.822,100.822,101343388.0
2007-01-08 04:18:00,100.83,100.836,100.83,100.835,86032639.0
2007-01-08 04:19:00,100.825,100.84,100.823,100.835,39152574.0
2007-01-08 04:20:00,100.82,100.841,100.815,100.82,106027174.0
2007-01-08 04:21:00,100.818,100.836,100.816,100.82,137837528.0
2007-01-08 04:22:00,100.807,100.813,100.8,100.8,38549186.0
2007-01-08 04:23:00,100.805,100.825,100.803,100.82,35703066.0
2007-01-08 04:24:00,100.815,100.825,100.795,100.825,88379720.0
2007-01-08 04:25:00,100.83,100.835,100.822,100.825,18959234.0
2007-01-08 04:26:00,100.78,100.83,100.78,100.83,105419031.0
2007-01-08 04:27:00,100.805,100.827,100.805,100.815,55076736.0
2007-01-08 04:28:00,100.825,100.83,100.795,100.81,65417178.0
2007-01-08 04:29:00,100.8,100.81,100.795,100.8,207380201.0
2007-01-08 04:30:00,100.798,100.815,100.798,100.815,77339093.0
2007-01-08 04:31:00,100.81,100.81,100.793,100.807,106589644.0
2007-01-08 04:32:00,100.825,100.825,100.793,100.82,32352730.0
2007-01-08 04:33:00,100.82,100.82,100.81,100.813,82387727.0
2007-01-08 04:34:00,100.81,100.813,100.805,100.805,110173723.0
2007-01-08 04:35:00,100.81,100.817,100.808,100.815,135950842.0
2007-01-08 04:36:00,100.815,100.825,100.81,100.815,16266443.0
2007-01-08 04:37:00,100.807,100.824,100.807,100.81,70201202.0
2007-01-08 04:38:00,100.805,100.825,100.805,100.81,36542482.0
2007-01-08 04:39:00,100.82,100.821,100.805,100.82,25733346.0
2007-01-08 04:40:00,100.818,100.82,100.804,100.805,82025039.0
2007-01-08 04:41:00,100.815,100.845,100.815,100.835,25997599.0
2007-01-08 04:42:00,100.81,100.84,100.81,100.82,27767090.0
2007-01-08 04:43:00,100.825,100.829,100.82,100.825,101063543.0
2007-01-08 04:44:00,100.825,100.825,100.806,100.81,38167578.0
2007-01-08 04:45:00,100.81,100.83,100.805,100.805,45933540.0
2007-01-08 04:46:00,100.805,100.818,100.805,100.818,96612574.0
2007-01-08 04:47:00,100.825,100.825,100.8,100.82,67934014.0
2007-01-08 04:48:00,100.815,100.834,100.781,100.823,59611045.0
2007-01-08 04:49:00,100.823,100.823,100.811,100.812,103835727.0
2007-01-08 04:50:00,100.815,100.825,100.8,100.812,63209843.0
2007-01-08 04:51:00,100.815,100.815,100.79,100.79,161022599.0
2007-01-08 04:54:00,100.805,100.805,100.78,100.79,124276732.0
2007-01-08 04:56:00,100.795,100.797,100.788,100.79,50536663.0
2007-01-08 04:57:00,100.788,100.824,100.779,100.815,202958810.0
2007-01-08 04:58:00,100.8,100.815,100.79,100.815,35388200.0
2007-01-08 04:59:00,100.82,100.82,100.804,100.808,99990918.0
2007-01-08 05:00:00,100.815,100.815,100.798,100.81,72518732.0
2007-01-08 05:01:00,100.81,100.827,100.8,100.827,29804950.0
2007-01-08 05:02:00,100.825,100.84,100.78,100.827,71938783.0
2007-01-08 05:03:00,100.82,100.82,100.78,100.78,72805558.0
2007-01-08 05:04:00,100.785,100.84,100.785,100.84,52466270.0
2007-01-08 05:05:00,100.835,100.84,100.83,100.83,47860209.0
2007-01-08 05:06:00,100.81,100.85,100.81,100.827,147809648.0
2007-01-08 05:07:00,100.83,100.844,100.81,100.833,60055821.0
2007-01-08 05:08:00,100.835,100.845,100.81,100.81,123578293.0
2007-01-08 05:09:00,100.805,100.835,100.79,100.835,37137546.0
2007-01-08 05:10:00,100.83,100.839,100.83,100.832,36451943.0
2007-01-08 05:11:00,100.84,100.84,100.832,100.835,14583604.0
2007-01-08 05:12:00,100.83,100.84,100.825,100.84,129018331.0
2007-01-08 05:13:00,100.833,100.833,100.823,100.823,156823939.0
2007-01-08 05:14:00,100.828,100.845,100.817,100.845,22356114.0
2007-01-08 05:15:00,100.835,100.845,100.82,100.84,161773758.0
2007-01-08 05:16:00,100.83,100.834,100.815,100.815,70378905.0
2007-01-08 05:17:00,100.825,100.86,100.825,100.86,55500451.0
2007-01-08 05:18:00,100.848,100.864,100.84,100.84,64958481.0
2007-01-08 05:19:00,100.865,100.865,100.847,100.86,150839608.0
2007-01-08 05:20:00,100.85,100.867,100.802,100.852,24117370.0
2007-01-08 05:21:00,100.865,100.865,100.795,100.845,80635469.0
2007-01-08 05:22:00,100.855,100.863,100.84,100.86,46882108.0
2007-01-08 05:23:00,100.855,100.858,100.841,100.843,67834533.0
2007-01-08 05:24:00,100.848,100.853,100.845,100.845,49926404.0
2007-01-08 05:25:00,100.84,100.842,100.82,100.835,50069619.0
2007-01-08 05:26:00,100.84,100.843,100.811,100.815,104705327.0
2007-01-08 05:27:00,100.815,100.85,100.815,100.848,68589081.0
2007-01-08 05:28:00,100.86,100.86,100.83,100.845,80527677.0
2007-01-08 05:29:00,100.845,100.856,100.833,100.852,93966458.0
2007-01-08 05:30:00,100.85,100.85,100.827,100.85,65743189.0
2007-01-08 05:31:00,100.855,100.86,100.835,100.855,82422645.0
2007-01-08 05:32:00,100.83,100.85,100.82,100.82,114774143.0
2007-01-08 05:33:00,100.82,100.83,100.817,100.83,61652410.0
2007-01-08 05:34:00,100.825,100.828,100.81,100.81,168371892.0
2007-01-08 05:35:00,100.812,100.83,100.788,100.82,44939055.0
2007-01-08 05:36:00,100.82,100.82,100.8,100.82,74604840.0
2007-01-08 05:38:00,100.815,100.838,100.815,100.82,78230837.0
2007-01-08 05:39:00,100.825,100.826,100.817,100.82,146579377.0
2007-01-08 05:40:00,100.818,100.83,100.805,100.81,50329513.0
2007-01-08 05:41:00,100.805,100.805,100.798,100.805,53224502.0
2007-01-08 05:42:00,100.805,100.808,100.8,100.805,49378618.0
2007-01-08 05:43:00,100.795,100.845,100.795,100.845,55756566.0
2007-01-08 05:44:00,100.84,100.849,100.835,100.835,40960282.0
2007-01-08 05:45:00,100.835,100.863,100.835,100.85,109332723.0
2007-01-08 05:46:00,100.845,100.87,100.844,100.863,94011108.0
2007-01-08 05:47:00,100.875,100.91,100.86,100.91,90712327.0
2007-01-08 05:48:00,100.91,100.91,100.85,100.908,79539242.0
2007-01-08 05:49:00,100.9,100.9,100.865,100.865,120349706.0
2007-01-08 05:50:00,100.865,100.915,100.865,100.905,76332958.0
2007-01-08 05:51:00,100.895,100.913,100.89,100.89,112869063.0
2007-01-08 05:52:00,100.895,100.903,100.872,100.89,46489241.0
2007-01-08 05:53:00,100.885,100.9,100.885,100.892,39018178.0
2007-01-08 05:54:00,100.9,100.9,100.884,100.885,50998775.0
2007-01-08 05:55:00,100.885,100.905,100.885,100.905,57375389.0
2007-01-08 05:56:00,100.903,100.91,100.872,100.91,28755347.0
2007-01-08 05:57:00,100.908,100.908,100.895,100.895,17689609.0
2007-01-08 05:58:00,100.895,100.915,100.895,100.9,120390322.0
2007-01-08 05:59:00,100.9,100.912,100.9,100.905,101588232.0
2007-01-08 06:00:00,100.9,100.904,100.885,100.89,96713363.0
2007-01-08 06:01:00,100.9,100.9,100.886,100.89,191151581.0
2007-01-08 06:02:00,100.9,100.91,100.87,100.91,73839763.0
2007-01-08 06:03:00,100.895,100.915,100.889,100.905,51014400.0
2007-01-08 06:04:00,100.902,100.91,100.902,100.905,39424564.0
2007-01-08 06:05:00,100.903,100.903,100.88,100.88,92666245.0
2007-01-08 06:06:00,100.88,100.902,100.88,100.9,58256198.0
2007-01-08 06:07:00,100.905,100.92,100.89,100.92,43717026.0
2007-01-08 06:08:00,100.925,100.925,100.9,100.9,137903070.0
2007-01-08 06:09:00,100.94,100.94,100.89,100.89,98235533.0
2007-01-08 06:10:00,100.92,100.92,100.91,100.915,79949328.0
2007-01-08 06:11:00,100.915,100.925,100.91,100.915,89658244.0
2007-01-08 06:12:00,100.915,100.92,100.9,100.915,66588476.0
2007-01-08 06:13:00,100.91,100.918,100.905,100.905,74793699.0
2007-01-08 06:14:00,100.91,100.92,100.899,100.902,117641509.0
2007-01-08 06:15:00,100.907,100.918,100.904,100.91,98072853.0
2007-01-08 06:16:00,100.91,100.916,100.907,100.91,40852907.0
2007-01-08 06:17:00,100.907,100.915,100.906,100.915,112977540.0
2007-01-08 06:18:00,100.91,100.93,100.91,100.93,12684285.0
2007-01-08 06:19:00,100.925,100.94,100.923,100.925,94384419.0
2007-01-08 06:20:00,100.935,100.94,100.915,100.94,117816780.0
2007-01-08 06:21:00,100.932,100.934,100.875,100.92,65632896.0
2007-01-08 06:22:00,100.927,100.93,100.92,100.92,42876688.0
2007-01-08 06:23:00,100.925,100.93,100.915,100.93,139311845.0
2007-01-08 06:24:00,100.925,100.945,100.892,100.945,48973938.0
2007-01-08 06:25:00,100.935,100.935,100.895,100.92,71045260.0
2007-01-08 06:26:00,100.92,100.923,100.907,100.923,120473046.0
2007-01-08 06:27:00,100.91,100.92,100.9,100.92,105433503.0
2007-01-08 06:28:00,100.915,100.915,100.906,100.91,100910350.0
2007-01-08 06:29:00,100.915,100.92,100.908,100.92,90537568.0
2007-01-08 06:30:00,100.92,100.92,100.91,100.92,118941736.0
2007-01-08 06:31:00,100.92,100.92,100.91,100.912,30612975.0
2007-01-08 06:32:00,100.91,100.911,100.878,100.905,77007278.0
2007-01-08 06:33:00,100.91,100.923,100.91,100.92,59630855.0
2007-01-08 06:34:00,100.92,100.922,100.905,100.915,130542577.0
2007-01-08 06:35:00,100.925,100.925,100.84,100.915,75355779.0
2007-01-08 06:36:00,100.92,100.921,100.902,100.91,60542799.0
2007-01-08 06:37:00,100.915,100.915,100.9,100.91,47753045.0
2007-01-08 06:38:00,100.92,100.92,100.908,100.92,41333432.0
2007-01-08 06:39:00,100.92,100.925,100.915,100.917,79595842.0
2007-01-08 06:40:00,100.92,100.932,100.91,100.92,49699192.0
2007-01-08 06:41:00,100.92,100.92,100.877,100.9,71481577.0
2007-01-08 06:42:00,100.905,100.905,100.883,100.885,29343334.0
2007-01-08 06:43:00,100.885,100.9,100.885,100.9,43557914.0
2007-01-08 06:44:00,100.9,100.915,100.89,100.915,66329370.0
2007-01-08 06:45:00,100.913,100.915,100.848,100.885,138206736.0
2007-01-08 06:46:00,100.895,100.915,100.89,100.89,69236893.0
2007-01-08 06:47:00,100.877,100.905,100.876,100.905,72432366.0
2007-01-08 06:48:00,100.905,100.905,100.88,100.887,90542900.0
2007-01-08 06:49:00,100.89,100.904,100.875,100.89,65123000.0
2007-01-08 06:50:00,100.88,100.9,100.88,100.895,48991894.0
2007-01-08 06:51:00,100.892,100.905,100.855,100.855,69366261.0
2007-01-08 06:52:00,100.89,100.9,100.885,100.895,68171813.0
2007-01-08 06:53:00,100.88,100.9,100.875,100.875,47679848.0
2007-01-08 06:54:00,100.878,100.878,100.843,100.875,4596740.0
2007-01-08 06:55:00,100.855,100.884,100.85,100.85,72155414.0
2007-01-08 06:56:00,100.845,100.87,100.84,100.848,82658076.0
2007-01-08 06:57:00,100.855,100.87,100.835,100.865,49699478.0
2007-01-08 06:58:00,100.848,100.865,100.847,100.865,60213913.0
2007-01-08 06:59:00,100.865,100.865,100.852,100.855,111961947.0
2007-01-08 07:00:00,100.855,100.863,100.855,100.863,146037206.0
2007-01-08 07:01:00,100.848,100.87,100.848,100.87,61116634.0
2007-01-08 07:02:00,100.86,100.88,100.847,100.88,81515140.0
2007-01-08 07:03:00,100.88,100.883,100.85,100.855,97137232.0
2007-01-08 07:04:00,100.86,100.88,100.858,100.88,50916949.0
2007-01-08 07:06:00,100.875,100.876,100.865,100.865,58214761.0
2007-01-08 07:07:00,100.86,100.865,100.85,100.865,128284201.0
2007-01-08 07:08:00,100.815,100.885,100.815,100.845,57226163.0
2007-01-08 07:09:00,100.87,100.87,100.859,100.865,37407373.0
2007-01-08 07:10:00,100.865,100.877,100.849,100.86,109650284.0
2007-01-08 07:11:00,100.855,100.855,100.845,100.855,40599087.0
2007-01-08 07:12:00,100.86,100.86,100.85,100.85,144055140.0
2007-01-08 07:13:00,100.855,100.855,100.825,100.833,87306217.0
2007-01-08 07:14:00,100.837,100.844,100.837,100.84,106585256.0
2007-01-08 07:15:00,100.79,100.84,100.79,100.832,117891864.0
2007-01-08 07:16:00,100.84,100.84,100.825,100.83,177043983.0
2007-01-08 07:17:00,100.835,100.85,100.825,100.832,121799894.0
2007-01-08 07:18:00,100.835,100.855,100.834,100.84,60207282.0
2007-01-08 07:19:00,100.84,100.84,100.829,100.835,135266090.0
2007-01-08 07:20:00,100.832,100.838,100.83,100.838,61890562.0
2007-01-08 07:21:00,100.84,100.846,100.836,100.838,45752220.0
2007-01-08 07:22:00,100.84,100.855,100.84,100.84,53145312.0
2007-01-08 07:23:00,100.84,100.86,100.835,100.835,88846272.0
2007-01-08 07:24:00,100.84,100.845,100.783,100.783,34557705.0
2007-01-08 07:25:00,100.84,100.843,100.827,100.835,180018093.0
2007-01-08 07:26:00,100.835,100.84,100.82,100.84,120484796.0
2007-01-08 07:27:00,100.833,100.851,100.83,100.83,40752757.0
2007-01-08 07:28:00,100.823,100.83,100.813,100.83,91424419.0
2007-01-08 07:29:00,100.82,100.831,100.792,100.8,21052093.0
2007-01-08 07:30:00,100.805,100.835,100.805,100.82,47412592.0
2007-01-08 07:31:00,100.83,100.843,100.82,100.82,37630182.0
2007-01-08 07:32:00,100.825,100.828,100.782,100.82,66760362.0
2007-01-08 07:33:00,100.82,100.83,100.79,100.8,156647961.0
2007-01-08 07:34:00,100.813,100.835,100.813,100.833,42018544.0
2007-01-08 07:35:00,100.84,100.848,100.82,100.84,71048710.0
2007-01-08 07:36:00,100.82,100.835,100.82,100.825,137226980.0
2007-01-08 07:37:00,100.837,100.853,100.83,100.83,62295836.0
2007-01-08 07:38:00,100.84,100.845,100.802,100.845,106650684.0
2007-01-08 07:39:00,100.832,100.852,100.829,100.852,31902514.0
2007-01-08 07:40:00,100.855,100.86,100.85,100.85,72389914.0
2007-01-08 07:41:00,100.835,100.853,100.835,100.85,129638017.0
2007-01-08 07:42:00,100.845,100.853,100.782,100.81,80647512.0
2007-01-08 07:43:00,100.835,100.865,100.835,100.85,32409696.0
2007-01-08 07:44:00,100.86,100.86,100.835,100.86,106037525.0
2007-01-08 07:46:00,100.85,100.868,100.845,100.86,98339720.0
2007-01-08 07:47:00,100.855,100.877,100.85,100.855,102290853.0
2007-01-08 07:48:00,100.857,100.865,100.85,100.86,110208367.0
2007-01-08 07:49:00,100.855,100.855,100.835,100.835,43585447.0
2007-01-08 07:50:00,100.83,100.83,100.813,100.813,77188022.0
2007-01-08 07:51:00,100.805,100.819,100.8,100.8,87450052.0
2007-01-08 07:52:00,100.808,100.808,100.775,100.785,51216906.0
2007-01-08 07:53:00,100.78,100.79,100.77,100.79,86646169.0
2007-01-08 07:54:00,100.788,100.795,100.775,100.795,84315445.0
2007-01-08 07:55:00,100.785,100.8,100.785,100.8,72589513.0
2007-01-08 07:56:00,100.805,100.81,100.8,100.8,147817152.0
2007-01-08 07:57:00,100.8,100.808,100.785,100.785,87307418.0
2007-01-08 07:58:00,100.79,100.8,100.765,100.765,59171188.0
2007-01-08 07:59:00,100.773,100.808,100.739,100.808,46847962.0
2007-01-08 08:00:00,100.805,100.805,100.75,100.75,123368525.0
2007-01-08 08:01:00,100.8,100.8,100.755,100.795,31181402.0
2007-01-08 08:02:00,100.785,100.811,100.785,100.795,118245578.0
2007-01-08 08:03:00,100.8,100.807,100.77,100.807,55953185.0
2007-01-08 08:04:00,100.805,100.815,100.798,100.8,60292072.0
2007-01-08 08:05:00,100.805,100.805,100.79,100.802,52769211.0
2007-01-08 08:06:00,100.793,100.83,100.79,100.83,71757315.0
2007-01-08 08:07:00,100.825,100.83,100.778,100.823,44990373.0
2007-01-08 08:08:00,100.825,100.853,100.79,100.853,92460177.0
2007-01-08 08:09:00,100.855,100.855,100.83,100.83,18423695.0
2007-01-08 08:10:00,100.818,100.833,100.818,100.83,43592478.0
2007-01-08 08:11:00,100.82,100.825,100.812,100.825,63908910.0
2007-01-08 08:12:00,100.818,100.827,100.815,100.815,31300061.0
2007-01-08 08:13:00,100.792,100.822,100.792,100.805,52634367.0
2007-01-08 08:14:00,100.81,100.81,100.802,100.802,27315157.0
2007-01-08 08:15:00,100.805,100.81,100.795,100.81,116686800.0
2007-01-08 08:16:00,100.815,100.815,100.8,100.8,14400955.0
2007-01-08 08:17:00,100.785,100.805,100.775,100.79,46173929.0
2007-01-08 08:18:00,100.778,100.781,100.745,100.755,86033920.0
2007-01-08 08:19:00,100.76,100.795,100.76,100.78,56273333.0
2007-01-08 08:20:00,100.777,100.78,100.77,100.77,151319794.0
2007-01-08 08:21:00,100.77,100.785,100.767,100.77,38453288.0
2007-01-08 08:22:00,100.76,100.775,100.74,100.775,71407293.0
2007-01-08 08:23:00,100.755,100.797,100.755,100.76,78772002.0
2007-01-08 08:24:00,100.765,100.77,100.745,100.745,89322769.0
2007-01-08 08:25:00,100.747,100.795,100.747,100.77,124740826.0
2007-01-08 08:26:00,100.763,100.78,100.759,100.78,78691893.0
2007-01-08 08:27:00,100.765,100.78,100.759,100.775,40323819.0
2007-01-08 08:28:00,100.77,100.77,100.743,100.76,101166598.0
2007-01-08 08:29:00,100.76,100.76,100.715,100.74,62975677.0
2007-01-08 08:30:00,100.745,100.748,100.735,100.735,92328282.0
2007-01-08 08:31:00,100.733,100.757,100.733,100.755,46337631.0
2007-01-08 08:32:00,100.75,100.755,100.732,100.74,166091639.0
2007-01-08 08:33:00,100.745,100.755,100.715,100.725,65966946.0
2007-01-08 08:34:00,100.722,100.748,100.722,100.748,44424762.0
2007-01-08 08:35:00,100.755,100.755,100.74,100.745,83862873.0
2007-01-08 08:36:00,100.745,100.745,100.735,100.735,47670003.0
2007-01-08 08:37:00,100.74,100.76,100.725,100.725,130372725.0
2007-01-08 08:38:00,100.735,100.742,100.733,100.733,63830219.0
2007-01-08 08:39:00,100.73,100.737,100.715,100.735,69471510.0
2007-01-08 08:40:00,100.73,100.733,100.71,100.71,57333206.0
2007-01-08 08:41:00,100.72,100.74,100.705,100.73,67915924.0
2007-01-08 08:42:00,100.725,100.733,100.71,100.715,253546597.0
2007-01-08 08:43:00,100.715,100.732,100.708,100.72,90083304.0
2007-01-08 08:44:00,100.723,100.73,100.69,100.73,95240639.0
2007-01-08 08:45:00,100.725,100.74,100.718,100.735,115136871.0
2007-01-08 08:46:00,100.725,100.745,100.715,100.733,29611561.0
2007-01-08 08:47:00,100.74,100.775,100.722,100.775,50268687.0
2007-01-08 08:48:00,100.77,100.785,100.755,100.785,92995452.0
2007-01-08 08:49:00,100.78,100.795,100.738,100.795,64969555.0
2007-01-08 08:50:00,100.773,100.773,100.752,100.752,62089217.0
2007-01-08 08:51:00,100.755,100.755,100.724,100.735,33824706.0
2007-01-08 08:52:00,100.735,100.76,100.733,100.733,349609322.0
2007-01-08 08:53:00,100.735,100.777,100.73,100.77,47479188.0
2007-01-08 08:54:00,100.767,100.767,100.751,100.762,88524717.0
2007-01-08 08:55:00,100.77,100.77,100.733,100.75,23685564.0
2007-01-08 08:56:00,100.745,100.755,100.73,100.73,43566776.0
2007-01-08 08:57:00,100.735,100.735,100.69,100.7,42162870.0
2007-01-08 08:58:00,100.7,100.7,100.67,100.69,43012189.0
2007-01-08 08:59:00,100.68,100.723,100.68,100.723,496292637.0
2007-01-08 09:00:00,100.725,100.754,100.725,100.743,56839682.0
2007-01-08 09:01:00,100.753,100.753,100.72,100.725,26376922.0
2007-01-08 09:02:00,100.755,100.756,100.747,100.75,120151882.0
2007-01-08 09:03:00,100.742,100.742,100.69,100.715,44556693.0
2007-01-08 09:04:00,100.715,100.725,100.695,100.695,98178782.0
2007-01-08 09:05:00,100.695,100.77,100.695,100.77,136351366.0
2007-01-08 09:06:00,100.76,100.764,100.745,100.745,34821645.0
2007-01-08 09:07:00,100.735,100.797,100.713,100.797,143126375.0
2007-01-08 09:08:00,100.805,100.805,100.757,100.772,61145082.0
2007-01-08 09:09:00,100.78,100.784,100.755,100.77,35500957.0
2007-01-08 09:10:00,100.78,100.78,100.74,100.758,43688108.0
2007-01-08 09:11:00,100.735,100.757,100.72,100.735,160687069.0
2007-01-08 09:12:00,100.738,100.738,100.715,100.737,66080687.0
2007-01-08 09:13:00,100.74,100.74,100.66,100.705,104918213.0
2007-01-08 09:14:00,100.715,100.75,100.715,100.735,85994992.0
2007-01-08 09:15:00,100.74,100.765,100.74,100.765,81509753.0
2007-01-08 09:16:00,100.76,100.76,100.735,100.74,46714296.0
2007-01-08 09:17:00,100.735,100.745,100.695,100.745,90639187.0
2007-01-08 09:18:00,100.74,100.753,100.704,100.735,63566479.0
2007-01-08 09:19:00,100.738,100.738,100.69,100.69,96628353.0
2007-01-08 09:20:00,100.69,100.69,100.643,100.68,68274015.0
2007-01-08 09:21:00,100.685,100.686,100.675,100.685,33254400.0
2007-01-08 09:22:00,100.69,100.699,100.685,100.685,39834708.0
2007-01-08 09:23:00,100.695,100.716,100.695,100.695,56399645.0
2007-01-08 09:24:00,100.702,100.73,100.69,100.73,83696317.0
2007-01-08 09:25:00,100.725,100.765,100.705,100.765,57925306.0
2007-01-08 09:26:00,100.76,100.768,100.735,100.745,109220421.0
2007-01-08 09:27:00,100.76,100.782,100.74,100.74,60674517.0
2007-01-08 09:28:00,100.72,100.748,100.715,100.715,90210868.0
2007-01-08 09:29:00,100.715,100.745,100.698,100.745,59423985.0
2007-01-08 09:30:00,100.755,100.755,100.713,100.713,69321853.0
2007-01-08 09:31:00,100.715,100.745,100.67,100.703,63409845.0
2007-01-08 09:32:00,100.705,100.731,100.671,100.73,12748542.0
2007-01-08 09:33:00,100.72,100.755,100.72,100.72,113971726.0
2007-01-08 09:34:00,100.745,100.754,100.725,100.745,103356202.0
2007-01-08 09:35:00,100.725,100.742,100.725,100.73,74053931.0
2007-01-08 09:36:00,100.747,100.75,100.72,100.738,83927884.0
2007-01-08 09:37:00,100.745,100.8,100.73,100.79,112525083.0
2007-01-08 09:38:00,100.785,100.805,100.773,100.773,107444489.0
2007-01-08 09:39:00,100.78,100.78,100.745,100.76,25232061.0
2007-01-08 09:40:00,100.755,100.775,100.737,100.77,70155681.0
2007-01-08 09:41:00,100.765,100.835,100.765,100.797,72340426.0
2007-01-08 09:42:00,100.795,100.84,100.761,100.84,88136630.0
2007-01-08 09:43:00,100.84,100.84,100.755,100.765,84743837.0
2007-01-08 09:44:00,100.767,100.77,100.75,100.763,101100834.0
2007-01-08 09:45:00,100.743,100.782,100.7,100.745,106931229.0
2007-01-08 09:46:00,100.75,100.758,100.737,100.737,53945195.0
2007-01-08 09:47:00,100.743,100.754,100.743,100.75,60652663.0
2007-01-08 09:48:00,100.74,100.74,100.715,100.715,99841354.0
2007-01-08 09:49:00,100.713,100.73,100.681,100.72,64035746.0
2007-01-08 09:50:00,100.718,100.76,100.718,100.76,125442887.0
2007-01-08 09:51:00,100.76,100.76,100.745,100.75,77813321.0
2007-01-08 09:52:00,100.745,100.77,100.745,100.77,26780768.0
2007-01-08 09:53:00,100.765,100.795,100.765,100.795,74351646.0
2007-01-08 09:54:00,100.795,100.807,100.785,100.795,68731228.0
2007-01-08 09:55:00,100.795,100.81,100.77,100.81,60579155.0
2007-01-08 09:56:00,100.815,100.825,100.785,100.785,66426815.0
2007-01-08 09:57:00,100.785,100.805,100.765,100.78,79898932.0
2007-01-08 09:58:00,100.77,100.805,100.705,100.765,94847943.0
2007-01-08 09:59:00,100.775,100.814,100.732,100.735,60862400.0
2007-01-08 10:00:00,100.743,100.76,100.711,100.728,115042031.0
2007-01-08 10:01:00,100.73,100.731,100.705,100.725,88982298.0
2007-01-08 10:02:00,100.73,100.74,100.715,100.72,14682460.0
2007-01-08 10:03:00,100.73,100.73,100.672,100.723,97078417.0
2007-01-08 10:04:00,100.71,100.73,100.71,100.715,123093306.0
2007-01-08 10:05:00,100.73,100.737,100.705,100.725,45585009.0
2007-01-08 10:06:00,100.74,100.74,100.715,100.72,70976549.0
2007-01-08 10:07:00,100.72,100.747,100.72,100.74,57608008.0
2007-01-08 10:08:00,100.745,100.765,100.72,100.75,36336853.0
2007-01-08 10:09:00,100.752,100.77,100.73,100.77,58763388.0
2007-01-08 10:10:00,100.715,100.795,100.715,100.795,59822064.0
2007-01-08 10:11:00,100.795,100.795,100.765,100.775,54767271.0
2007-01-08 10:12:00,100.78,100.78,100.765,100.765,33526374.0
2007-01-08 10:13:00,100.765,100.775,100.76,100.775,88995363.0
2007-01-08 10:14:00,100.783,100.783,100.745,100.765,46689600.0
2007-01-08 10:15:00,100.773,100.776,100.76,100.765,64625080.0
2007-01-08 10:16:00,100.765,100.784,100.765,100.773,47894494.0
2007-01-08 10:17:00,100.77,100.797,100.77,100.787,41041995.0
2007-01-08 10:18:00,100.805,100.805,100.777,100.78,95948008.0
2007-01-08 10:19:00,100.783,100.785,100.755,100.785,121195748.0
2007-01-08 10:20:00,100.785,100.802,100.77,100.795,115745440.0
2007-01-08 10:21:00,100.7,100.87,100.7,100.805,63568686.0
2007-01-08 10:22:00,100.855,100.89,100.83,100.89,65731775.0
2007-01-08 10:23:00,100.875,100.875,100.85,100.858,104462914.0
2007-01-08 10:24:00,100.86,100.86,100.828,100.86,101256017.0
2007-01-08 10:25:00,100.85,100.858,100.816,100.855,70226780.0
2007-01-08 10:26:00,100.85,100.885,100.84,100.88,26186934.0
2007-01-08 10:27:00,100.87,100.895,100.84,100.875,100236797.0
2007-01-08 10:28:00,100.875,100.895,100.875,100.895,65261660.0
2007-01-08 10:29:00,100.895,100.947,100.895,100.94,84829201.0
2007-01-08 10:30:00,100.93,100.94,100.895,100.94,211633881.0
2007-01-08 10:31:00,100.925,100.925,100.895,100.915,48687153.0
2007-01-08 10:32:00,100.92,100.94,100.886,100.925,143953279.0
2007-01-08 10:33:00,100.925,100.931,100.915,100.92,66342246.0
2007-01-08 10:34:00,100.925,100.927,100.915,100.915,70081960.0
2007-01-08 10:35:00,100.915,100.927,100.91,100.917,138053356.0
2007-01-08 10:36:00,100.925,100.925,100.888,100.9,105598589.0
2007-01-08 10:37:00,100.91,100.92,100.895,100.92,40402946.0
2007-01-08 10:38:00,100.915,100.955,100.903,100.935,31489656.0
2007-01-08 10:39:00,100.94,100.947,100.934,100.943,53021641.0
2007-01-08 10:40:00,100.96,100.96,100.915,100.915,81461980.0
2007-01-08 10:41:00,100.913,100.94,100.91,100.91,60654788.0
2007-01-08 10:42:00,100.91,100.924,100.91,100.91,63409913.0
2007-01-08 10:43:00,100.92,100.935,100.912,100.912,92077442.0
2007-01-08 10:44:00,100.925,100.95,100.925,100.94,34700989.0
2007-01-08 10:46:00,100.935,100.935,100.82,100.9,20429301.0
2007-01-08 10:47:00,100.92,100.935,100.905,100.91,29801579.0
2007-01-08 10:49:00,100.913,100.915,100.907,100.915,26424070.0
2007-01-08 10:50:00,100.908,100.93,100.83,100.93,53336729.0
2007-01-08 10:51:00,100.925,100.925,100.87,100.905,78557241.0
2007-01-08 10:52:00,100.91,100.935,100.908,100.91,55951565.0
2007-01-08 10:53:00,100.915,100.915,100.863,100.89,52548494.0
2007-01-08 10:54:00,100.88,100.92,100.86,100.89,422595305.0
2007-01-08 10:55:00,100.9,100.925,100.888,100.9,108478352.0
2007-01-08 10:56:00,100.895,100.9,100.882,100.885,518933331.0
2007-01-08 10:57:00,100.895,100.904,100.88,100.898,151608063.0
2007-01-08 10:58:00,100.902,100.91,100.87,100.91,81472221.0
2007-01-08 10:59:00,100.905,100.935,100.863,100.905,108527626.0
2007-01-08 11:00:00,100.91,100.915,100.895,100.915,157727594.0
2007-01-08 11:01:00,100.91,100.935,100.885,100.935,163199321.0
2007-01-08 11:02:00,100.938,100.942,100.92,100.92,160352353.0
2007-01-08 11:03:00,100.925,100.944,100.912,100.922,273695325.0
2007-01-08 11:04:00,100.92,100.926,100.897,100.905,91349828.0
2007-01-08 11:05:00,100.885,100.92,100.875,100.89,579691912.0
2007-01-08 11:06:00,100.885,100.9,100.88,100.895,67450860.0
2007-01-08 11:07:00,100.887,100.915,100.88,100.88,37347014.0
2007-01-08 11:08:00,100.895,100.906,100.865,100.89,75970439.0
2007-01-08 11:09:00,100.89,100.89,100.87,100.873,112212893.0
2007-01-08 11:10:00,100.87,100.898,100.86,100.877,82286733.0
2007-01-08 11:11:00,100.88,100.88,100.83,100.855,51930823.0
2007-01-08 11:12:00,100.855,100.855,100.83,100.845,15130273.0
2007-01-08 11:13:00,100.845,100.847,100.828,100.843,48467811.0
2007-01-08 11:14:00,100.85,100.85,100.815,100.845,71884924.0
2007-01-08 11:15:00,100.85,100.855,100.842,100.845,115323789.0
2007-01-08 11:16:00,100.852,100.86,100.85,100.85,100089727.0
2007-01-08 11:17:00,100.86,100.86,100.833,100.835,82796540.0
2007-01-08 11:18:00,100.823,100.86,100.8,100.86,85322033.0
2007-01-08 11:19:00,100.85,100.86,100.847,100.855,90513140.0
2007-01-08 11:20:00,100.855,100.865,100.809,100.865,23541789.0
2007-01-08 11:21:00,100.86,100.879,100.855,100.879,116833927.0
2007-01-08 11:22:00,100.88,100.88,100.861,100.863,109440584.0
2007-01-08 11:23:00,100.855,100.862,100.81,100.842,87633795.0
2007-01-08 11:24:00,100.847,100.87,100.797,100.842,119908533.0
2007-01-08 11:25:00,100.84,100.842,100.832,100.838,19561937.0
2007-01-08 11:26:00,100.835,100.86,100.832,100.85,93155458.0
2007-01-08 11:27:00,100.837,100.865,100.837,100.855,43578524.0
2007-01-08 11:28:00,100.85,100.855,100.842,100.855,105458377.0
2007-01-08 11:29:00,100.853,100.87,100.816,100.85,145175148.0
2007-01-08 11:30:00,100.852,100.873,100.852,100.86,56640034.0
2007-01-08 11:31:00,100.865,100.865,100.835,100.835,50955163.0
2007-01-08 11:32:00,100.83,100.845,100.826,100.845,53082789.0
2007-01-08 11:33:00,100.843,100.843,100.805,100.835,90449627.0
2007-01-08 11:34:00,100.833,100.833,100.805,100.827,68891830.0
2007-01-08 11:35:00,100.828,100.828,100.797,100.815,150948866.0
2007-01-08 11:36:00,100.8,100.84,100.8,100.84,77095015.0
2007-01-08 11:37:00,100.825,100.841,100.823,100.84,105649058.0
2007-01-08 11:38:00,100.84,100.84,100.823,100.83,35954289.0
2007-01-08 11:39:00,100.82,100.828,100.813,100.815,234144243.0
2007-01-08 11:40:00,100.775,100.825,100.775,100.805,72481531.0
2007-01-08 11:41:00,100.805,100.82,100.795,100.82,34276527.0
2007-01-08 11:42:00,100.815,100.83,100.805,100.81,136242631.0
2007-01-08 11:43:00,100.815,100.822,100.787,100.82,88238317.0
2007-01-08 11:44:00,100.815,100.825,100.802,100.813,85964465.0
2007-01-08 11:45:00,100.815,100.83,100.81,100.813,245869499.0
2007-01-08 11:46:00,100.808,100.835,100.808,100.835,58515402.0
2007-01-08 11:47:00,100.83,100.83,100.809,100.815,63711659.0
2007-01-08 11:48:00,100.825,100.834,100.812,100.818,46480935.0
2007-01-08 11:49:00,100.825,100.835,100.805,100.835,53761167.0
2007-01-08 11:50:00,100.838,100.85,100.82,100.85,46585123.0
2007-01-08 11:51:00,100.835,100.852,100.78,100.8,54689422.0
2007-01-08 11:52:00,100.805,100.83,100.785,100.83,64014470.0
2007-01-08 11:53:00,100.823,100.84,100.815,100.84,81092500.0
2007-01-08 11:54:00,100.795,100.853,100.795,100.845,66878277.0
2007-01-08 11:55:00,100.84,100.855,100.823,100.823,55269232.0
2007-01-08 11:56:00,100.817,100.83,100.812,100.83,40607570.0
2007-01-08 11:57:00,100.832,100.835,100.81,100.835,155098193.0
2007-01-08 11:58:00,100.835,100.836,100.81,100.83,44464080.0
2007-01-08 11:59:00,100.825,100.86,100.815,100.83,168420052.0
2007-01-08 12:00:00,100.825,100.835,100.82,100.835,74854015.0
2007-01-08 12:01:00,100.84,100.845,100.795,100.835,83808153.0
2007-01-08 12:02:00,100.835,100.836,100.805,100.825,118307244.0
2007-01-08 12:03:00,100.825,100.833,100.81,100.825,93672675.0
2007-01-08 12:04:00,100.825,100.837,100.795,100.805,75201784.0
2007-01-08 12:05:00,100.815,100.831,100.815,100.825,66570452.0
2007-01-08 12:06:00,100.825,100.828,100.777,100.808,39135787.0
2007-01-08 12:07:00,100.82,100.825,100.809,100.825,108200356.0
2007-01-08 12:08:00,100.822,100.835,100.81,100.82,171584058.0
2007-01-08 12:09:00,100.825,100.835,100.815,100.82,47619632.0
2007-01-08 12:10:00,100.822,100.822,100.775,100.81,64608371.0
2007-01-08 12:11:00,100.815,100.84,100.807,100.84,106756564.0
2007-01-08 12:12:00,100.832,100.836,100.825,100.825,53930758.0
2007-01-08 12:13:00,100.83,100.83,100.805,100.83,68936189.0
2007-01-08 12:14:00,100.82,100.82,100.725,100.75,58137869.0
2007-01-08 12:15:00,100.742,100.8,100.742,100.8,54881547.0
2007-01-08 12:16:00,100.79,100.83,100.748,100.785,37848956.0
2007-01-08 12:17:00,100.78,100.8,100.78,100.785,32694520.0
2007-01-08 12:18:00,100.78,100.795,100.775,100.795,75753348.0
2007-01-08 12:19:00,100.795,100.795,100.763,100.765,72580210.0
2007-01-08 12:20:00,100.765,100.787,100.755,100.755,81061852.0
2007-01-08 12:21:00,100.752,100.775,100.752,100.76,56097964.0
2007-01-08 12:22:00,100.765,100.795,100.755,100.795,36738549.0
2007-01-08 12:23:00,100.79,100.79,100.729,100.78,81063625.0
2007-01-08 12:24:00,100.78,100.78,100.74,100.74,141690685.0
2007-01-08 12:25:00,100.748,100.755,100.733,100.735,109992697.0
2007-01-08 12:26:00,100.73,100.77,100.697,100.713,57060688.0
2007-01-08 12:27:00,100.715,100.742,100.693,100.72,130538030.0
2007-01-08 12:28:00,100.725,100.73,100.725,100.725,55643609.0
2007-01-08 12:29:00,100.717,100.74,100.714,100.725,209860346.0
2007-01-08 12:30:00,100.72,100.73,100.693,100.725,194625506.0
2007-01-08 12:31:00,100.73,100.73,100.692,100.725,58949819.0
2007-01-08 12:32:00,100.713,100.742,100.709,100.725,34539561.0
2007-01-08 12:33:00,100.725,100.747,100.725,100.743,71638803.0
2007-01-08 12:34:00,100.745,100.747,100.727,100.735,63140534.0
2007-01-08 12:35:00,100.728,100.752,100.727,100.752,77783886.0
2007-01-08 12:36:00,100.75,100.765,100.708,100.725,81032050.0
2007-01-08 12:37:00,100.72,100.79,100.72,100.775,43101639.0
2007-01-08 12:38:00,100.775,100.785,100.76,100.785,125784761.0
2007-01-08 12:39:00,100.785,100.785,100.723,100.775,325011574.0
2007-01-08 12:40:00,100.772,100.79,100.772,100.79,231274632.0
2007-01-08 12:41:00,100.78,100.8,100.77,100.8,583302852.0
2007-01-08 12:42:00,100.8,100.807,100.787,100.79,227702531.0
2007-01-08 12:43:00,100.79,100.81,100.75,100.79,170092939.0
2007-01-08 12:44:00,100.79,100.79,100.719,100.758,79494933.0
2007-01-08 12:45:00,100.77,100.77,100.733,100.735,318144850.0
2007-01-08 12:46:00,100.733,100.75,100.715,100.715,37091066.0
2007-01-08 12:47:00,100.725,100.74,100.67,100.71,73113065.0
2007-01-08 12:48:00,100.657,100.719,100.657,100.665,68771038.0
2007-01-08 12:49:00,100.705,100.72,100.665,100.71,414676034.0
2007-01-08 12:50:00,100.7,100.759,100.7,100.748,243890002.0
2007-01-08 12:51:00,100.75,100.781,100.709,100.709,319641285.0
2007-01-08 12:52:00,100.76,100.76,100.74,100.75,209281605.0
2007-01-08 12:53:00,100.76,100.773,100.73,100.773,122216419.0
2007-01-08 12:54:00,100.78,100.811,100.755,100.775,171560597.0
2007-01-08 12:55:00,100.77,100.788,100.758,100.758,524247667.0
2007-01-08 12:57:00,100.77,100.77,100.76,100.77,91287473.0
2007-01-08 12:58:00,100.76,100.76,100.75,100.76,71645708.0
2007-01-08 12:59:00,100.76,100.8,100.725,100.8,140971561.0
2007-01-08 13:00:00,100.75,100.81,100.75,100.795,483587973.0
2007-01-08 13:01:00,100.79,100.805,100.773,100.787,125172880.0
2007-01-08 13:02:00,100.78,100.803,100.78,100.785,106931832.0
2007-01-08 13:03:00,100.79,100.809,100.79,100.795,98833911.0
2007-01-08 13:04:00,100.79,100.803,100.773,100.795,1492563881.0
2007-01-08 13:05:00,100.785,100.812,100.777,100.795,269016762.0
2007-01-08 13:06:00,100.79,100.796,100.755,100.785,366122304.0
2007-01-08 13:07:00,100.795,100.805,100.78,100.78,37174799.0
2007-01-08 13:08:00,100.785,100.785,100.756,100.757,414156935.0
2007-01-08 13:09:00,100.765,100.776,100.76,100.765,417133190.0
2007-01-08 13:10:00,100.765,100.784,100.762,100.78,144255584.0
2007-01-08 13:11:00,100.78,100.801,100.78,100.787,122963883.0
2007-01-08 13:12:00,100.785,100.8,100.782,100.785,202685578.0
2007-01-08 13:13:00,100.78,100.796,100.77,100.785,262600807.0
2007-01-08 13:14:00,100.785,100.795,100.78,100.79,179498352.0
2007-01-08 13:15:00,100.78,100.855,100.78,100.855,412130262.0
2007-01-08 13:16:00,100.845,100.9,100.81,100.9,88904940.0
2007-01-08 13:17:00,100.88,100.92,100.865,100.92,45011864.0
2007-01-08 13:18:00,100.925,100.975,100.92,100.945,56501219.0
2007-01-08 13:19:00,100.945,100.981,100.943,100.943,193032145.0
2007-01-08 13:20:00,100.95,100.978,100.95,100.96,220001531.0
2007-01-08 13:22:00,100.955,100.98,100.95,100.965,228062291.0
2007-01-08 13:23:00,100.975,101.0,100.957,100.965,15337740.0
2007-01-08 13:24:00,100.965,100.98,100.95,100.98,185857275.0
2007-01-08 13:25:00,100.98,100.993,100.97,100.97,515537070.0
2007-01-08 13:26:00,100.97,100.97,100.913,100.955,105900179.0
2007-01-08 13:27:00,100.92,100.968,100.895,100.95,38466221.0
2007-01-08 13:28:00,100.94,100.972,100.905,100.945,193970907.0
2007-01-08 13:29:00,100.93,100.965,100.92,100.965,446977910.0
2007-01-08 13:30:00,100.97,101.0,100.937,101.0,216666502.0
2007-01-08 13:31:00,100.995,100.995,100.955,100.98,226577765.0
2007-01-08 13:32:00,100.97,100.976,100.97,100.97,119828714.0
2007-01-08 13:33:00,100.97,100.99,100.97,100.99,86707195.0
2007-01-08 13:34:00,100.99,100.99,100.972,100.983,67005831.0
2007-01-08 13:35:00,100.97,100.987,100.97,100.98,463157250.0
2007-01-08 13:36:00,100.99,100.99,100.965,100.97,75498756.0
2007-01-08 13:37:00,100.98,100.992,100.97,100.992,79820430.0
2007-01-08 13:38:00,100.995,100.995,100.93,100.93,18017265.0
2007-01-08 13:39:00,100.925,100.945,100.921,100.945,41565306.0
2007-01-08 13:40:00,100.93,100.95,100.928,100.94,83080280.0
2007-01-08 13:41:00,100.935,100.943,100.925,100.925,161148780.0
2007-01-08 13:42:00,100.915,100.942,100.915,100.935,140584890.0
2007-01-08 13:43:00,100.945,100.954,100.94,100.94,82835896.0
2007-01-08 13:44:00,100.935,100.94,100.842,100.905,121447825.0
2007-01-08 13:45:00,100.905,100.921,100.902,100.902,330690697.0
2007-01-08 13:46:00,100.91,100.916,100.891,100.895,294480015.0
2007-01-08 13:47:00,100.9,100.907,100.892,100.895,47067105.0
2007-01-08 13:48:00,100.9,100.9,100.892,100.895,34669142.0
2007-01-08 13:49:00,100.895,100.92,100.875,100.89,72096651.0
2007-01-08 13:50:00,100.88,100.89,100.865,100.882,459010206.0
2007-01-08 13:51:00,100.88,100.897,100.88,100.897,54790159.0
2007-01-08 13:52:00,100.895,100.918,100.892,100.905,36465458.0
2007-01-08 13:53:00,100.903,100.915,100.89,100.905,16409323.0
2007-01-08 13:54:00,100.903,100.925,100.873,100.925,89829236.0
2007-01-08 13:55:00,100.925,100.928,100.883,100.92,228306465.0
2007-01-08 13:56:00,100.92,100.92,100.862,100.865,81714104.0
2007-01-08 13:57:00,100.905,100.905,100.873,100.885,60042242.0
2007-01-08 13:58:00,100.895,100.896,100.875,100.875,174676954.0
2007-01-08 13:59:00,100.88,100.92,100.87,100.92,252706450.0
2007-01-08 14:00:00,100.905,100.935,100.885,100.928,612307796.0
2007-01-08 14:01:00,100.925,100.93,100.907,100.923,66845049.0
2007-01-08 14:02:00,100.92,100.929,100.915,100.922,237123626.0
2007-01-08 14:03:00,100.92,100.933,100.91,100.917,395613492.0
2007-01-08 14:04:00,100.923,100.945,100.9,100.945,172960603.0
2007-01-08 14:05:00,100.95,100.985,100.92,100.985,90834341.0
2007-01-08 14:06:00,100.972,100.99,100.96,100.975,693549399.0
2007-01-08 14:07:00,100.975,100.985,100.958,100.975,369152310.0
2007-01-08 14:08:00,100.975,100.99,100.967,100.975,27701450.0
2007-01-08 14:09:00,100.958,100.973,100.945,100.958,225110810.0
2007-01-08 14:10:00,100.965,100.985,100.965,100.973,607489564.0
2007-01-08 14:11:00,100.975,100.986,100.968,100.975,43911791.0
2007-01-08 14:12:00,100.967,100.97,100.95,100.965,252853348.0
2007-01-08 14:13:00,100.97,100.992,100.97,100.98,37995596.0
2007-01-08 14:14:00,100.98,100.998,100.98,100.98,232570527.0
2007-01-08 14:15:00,100.99,100.99,100.974,100.975,34058778.0
2007-01-08 14:16:00,100.98,101.0,100.97,101.0,71833745.0
2007-01-08 14:17:00,100.99,101.025,100.975,101.025,76166261.0
2007-01-08 14:18:00,101.025,101.045,101.012,101.045,517530440.0
2007-01-08 14:19:00,101.025,101.045,101.025,101.03,153483339.0
2007-01-08 14:20:00,101.04,101.04,101.005,101.005,39634877.0
2007-01-08 14:21:00,100.998,101.017,100.99,100.99,76957863.0
2007-01-08 14:22:00,101.0,101.016,101.0,101.015,26500553.0
2007-01-08 14:23:00,101.02,101.025,101.003,101.025,271675739.0
2007-01-08 14:24:00,101.01,101.02,101.01,101.015,59566912.0
2007-01-08 14:25:00,101.02,101.02,100.999,101.007,53739006.0
2007-01-08 14:26:00,101.012,101.012,100.995,101.01,51251660.0
2007-01-08 14:27:00,100.995,101.03,100.981,101.03,58545348.0
2007-01-08 14:28:00,101.03,101.04,101.018,101.018,86724329.0
2007-01-08 14:29:00,101.02,101.043,101.0,101.0,56330668.0
2007-01-08 14:30:00,100.995,101.001,100.98,100.98,306314231.0
2007-01-08 14:31:00,100.985,100.985,100.94,100.97,245162660.0
2007-01-08 14:32:00,100.965,100.972,100.945,100.945,90569036.0
2007-01-08 14:33:00,100.95,100.975,100.95,100.965,194066892.0
2007-01-08 14:34:00,100.98,100.985,100.95,100.985,112283891.0
2007-01-08 14:35:00,100.985,100.995,100.97,100.983,121610311.0
2007-01-08 14:36:00,100.99,100.99,100.977,100.98,73158807.0
2007-01-08 14:37:00,100.975,100.995,100.975,100.98,136252750.0
2007-01-08 14:38:00,100.973,101.0,100.965,100.965,366894729.0
2007-01-08 14:39:00,100.967,100.97,100.953,100.97,42142445.0
2007-01-08 14:40:00,100.96,100.964,100.922,100.947,134575441.0
2007-01-08 14:41:00,100.945,100.953,100.919,100.93,244719253.0
2007-01-08 14:42:00,100.94,100.98,100.935,100.98,616588091.0
2007-01-08 14:43:00,100.953,100.975,100.953,100.975,157372065.0
2007-01-08 14:44:00,100.98,100.987,100.965,100.965,243176040.0
2007-01-08 14:45:00,100.98,100.994,100.963,100.965,583832933.0
2007-01-08 14:46:00,100.97,100.989,100.959,100.972,504633269.0
2007-01-08 14:47:00,100.975,100.985,100.975,100.977,44544053.0
2007-01-08 14:48:00,100.98,100.986,100.953,100.965,49317289.0
2007-01-08 14:49:00,100.965,100.965,100.905,100.905,355567795.0
2007-01-08 14:50:00,100.895,100.905,100.87,100.885,18544231.0
2007-01-08 14:51:00,100.89,100.91,100.89,100.893,533905608.0
2007-01-08 14:52:00,100.9,100.92,100.885,100.9,837578839.0
2007-01-08 14:53:00,100.9,100.925,100.893,100.903,545961465.0
2007-01-08 14:54:00,100.9,100.91,100.9,100.91,84613995.0
2007-01-08 14:55:00,100.91,100.92,100.895,100.905,169310709.0
2007-01-08 14:56:00,100.91,100.911,100.895,100.91,282547511.0
2007-01-08 14:57:00,100.925,100.925,100.918,100.92,46617600.0
2007-01-08 14:58:00,100.915,100.943,100.9,100.92,356384952.0
2007-01-08 14:59:00,100.92,100.92,100.89,100.89,166924368.0
2007-01-08 15:00:00,100.9,100.935,100.885,100.925,53301512.0
2007-01-08 15:01:00,100.898,100.934,100.87,100.93,221082319.0
2007-01-08 15:02:00,100.915,100.94,100.915,100.94,174400710.0
2007-01-08 15:03:00,100.933,100.959,100.928,100.928,247751978.0
2007-01-08 15:04:00,100.925,100.97,100.92,100.97,207096180.0
2007-01-08 15:05:00,100.975,100.995,100.91,100.98,225485432.0
2007-01-08 15:06:00,100.975,101.0,100.96,101.0,288169635.0
2007-01-08 15:07:00,101.0,101.0,100.965,100.98,46009806.0
2007-01-08 15:08:00,100.98,101.003,100.98,100.988,261087898.0
2007-01-08 15:10:00,101.0,101.025,100.98,101.02,69169577.0
2007-01-08 15:11:00,101.015,101.035,101.015,101.02,45949000.0
2007-01-08 15:12:00,101.015,101.045,100.974,101.03,288333600.0
2007-01-08 15:13:00,101.017,101.038,101.015,101.025,99079395.0
2007-01-08 15:14:00,101.03,101.03,100.96,101.02,536102532.0
2007-01-08 15:15:00,101.015,101.015,100.975,100.995,55989862.0
2007-01-08 15:16:00,101.0,101.021,100.964,100.99,228029683.0
2007-01-08 15:17:00,101.01,101.02,100.99,101.015,273692056.0
2007-01-08 15:18:00,101.002,101.006,100.975,100.975,311726429.0
2007-01-08 15:19:00,100.973,100.98,100.955,100.98,203865055.0
2007-01-08 15:20:00,100.96,100.985,100.95,100.95,74239114.0
2007-01-08 15:21:00,100.96,100.992,100.955,100.955,203647502.0
2007-01-08 15:22:00,100.995,100.995,100.937,100.98,66707943.0
2007-01-08 15:23:00,100.975,101.0,100.925,100.965,294771591.0
2007-01-08 15:24:00,100.963,100.977,100.935,100.948,53793757.0
2007-01-08 15:25:00,100.96,100.971,100.933,100.965,81397858.0
2007-01-08 15:26:00,100.96,100.96,100.858,100.96,56675088.0
2007-01-08 15:27:00,100.96,100.965,100.898,100.95,254999603.0
2007-01-08 15:28:00,100.938,100.944,100.92,100.92,68747809.0
2007-01-08 15:29:00,100.93,100.975,100.93,100.975,63807202.0
2007-01-08 15:30:00,100.98,101.005,100.96,101.0,90173944.0
2007-01-08 15:31:00,101.01,101.013,100.98,100.98,153273995.0
2007-01-08 15:32:00,100.975,100.975,100.93,100.95,105935149.0
2007-01-08 15:33:00,100.95,100.99,100.918,100.99,440541224.0
2007-01-08 15:34:00,100.985,101.02,100.97,100.995,83576066.0
2007-01-08 15:35:00,101.01,101.02,100.985,100.985,61545771.0
2007-01-08 15:36:00,101.01,101.03,100.99,101.013,86416823.0
2007-01-08 15:37:00,101.0,101.03,100.97,101.015,43162136.0
2007-01-08 15:38:00,101.013,101.03,101.005,101.03,77138929.0
2007-01-08 15:39:00,101.01,101.027,100.95,100.95,91711805.0
2007-01-08 15:40:00,100.95,100.95,100.91,100.928,128219975.0
2007-01-08 15:41:00,100.925,100.935,100.9,100.905,154870997.0
2007-01-08 15:42:00,100.907,100.94,100.907,100.94,45456381.0
2007-01-08 15:43:00,100.945,100.965,100.92,100.94,66618426.0
2007-01-08 15:44:00,100.945,100.945,100.883,100.9,100628399.0
2007-01-08 15:45:00,100.9,100.91,100.855,100.91,439187429.0
2007-01-08 15:46:00,100.9,100.922,100.885,100.9,726443868.0
2007-01-08 15:47:00,100.895,100.915,100.895,100.915,65000464.0
2007-01-08 15:48:00,100.92,100.92,100.883,100.89,104033697.0
2007-01-08 15:49:00,100.9,100.905,100.841,100.89,391874054.0
2007-01-08 15:50:00,100.885,100.899,100.862,100.88,214561015.0
2007-01-08 15:51:00,100.86,100.892,100.86,100.88,96161460.0
2007-01-08 15:52:00,100.89,100.922,100.827,100.9,125766006.0
2007-01-08 15:53:00,100.905,100.911,100.845,100.9,654954894.0
2007-01-08 15:54:00,100.9,100.92,100.836,100.868,157992579.0
2007-01-08 15:55:00,100.895,100.905,100.841,100.9,308307704.0
2007-01-08 15:56:00,100.887,100.905,100.84,100.895,230482041.0
2007-01-08 15:57:00,100.89,100.91,100.855,100.91,57352920.0
2007-01-08 15:58:00,100.915,100.93,100.852,100.92,436079629.0
2007-01-08 15:59:00,100.915,100.945,100.895,100.91,222738806.0
2007-01-08 16:00:00,100.925,100.96,100.878,100.96,215864932.0
2007-01-08 16:01:00,100.955,100.963,100.92,100.955,214127377.0
2007-01-08 16:02:00,100.91,100.977,100.91,100.94,274260637.0
2007-01-08 16:03:00,100.933,100.955,100.885,100.925,68121567.0
2007-01-08 16:04:00,100.918,100.96,100.885,100.92,1054000193.0
2007-01-08 16:05:00,100.908,100.925,100.848,100.885,218291368.0
2007-01-08 16:06:00,100.895,100.9,100.837,100.86,159435732.0
2007-01-08 16:07:00,100.875,100.888,100.852,100.875,175718756.0
2007-01-08 16:08:00,100.883,100.9,100.875,100.9,90979671.0
2007-01-08 16:09:00,100.9,100.925,100.89,100.91,43811848.0
2007-01-08 16:10:00,100.91,100.931,100.895,100.905,190736698.0
2007-01-08 16:11:00,100.905,100.905,100.846,100.89,148800100.0
2007-01-08 16:12:00,100.885,100.893,100.866,100.868,65783709.0
2007-01-08 16:13:00,100.88,100.882,100.843,100.867,66251939.0
2007-01-08 16:14:00,100.815,100.875,100.809,100.86,56191632.0
2007-01-08 16:15:00,100.865,100.876,100.803,100.837,372818534.0
2007-01-08 16:16:00,100.85,100.865,100.789,100.85,119419707.0
2007-01-08 16:17:00,100.85,100.85,100.815,100.835,48163172.0
2007-01-08 16:18:00,100.82,100.83,100.77,100.825,164231802.0
2007-01-08 16:19:00,100.815,100.845,100.815,100.845,102441815.0
2007-01-08 16:20:00,100.85,100.86,100.82,100.843,101421634.0
2007-01-08 16:21:00,100.865,100.865,100.84,100.865,69863505.0
2007-01-08 16:22:00,100.865,100.871,100.854,100.865,112338169.0
2007-01-08 16:23:00,100.865,100.875,100.843,100.855,70049276.0
2007-01-08 16:24:00,100.85,100.878,100.825,100.85,204413639.0
2007-01-08 16:25:00,100.855,100.865,100.825,100.865,65714624.0
2007-01-08 16:26:00,100.855,100.855,100.795,100.795,103502358.0
2007-01-08 16:27:00,100.765,100.825,100.756,100.815,47536997.0
2007-01-08 16:28:00,100.812,100.835,100.795,100.81,86958697.0
2007-01-08 16:29:00,100.805,100.81,100.795,100.81,84735939.0
2007-01-08 16:30:00,100.81,100.82,100.788,100.82,85993590.0
2007-01-08 16:31:00,100.81,100.85,100.787,100.835,58437727.0
2007-01-08 16:32:00,100.82,100.837,100.82,100.825,127176789.0
2007-01-08 16:33:00,100.82,100.825,100.77,100.82,50023905.0
2007-01-08 16:34:00,100.813,100.83,100.794,100.81,32698686.0
2007-01-08 16:35:00,100.815,100.83,100.815,100.825,23614926.0
2007-01-08 16:36:00,100.83,100.83,100.802,100.803,68900130.0
2007-01-08 16:37:00,100.81,100.815,100.79,100.815,64650247.0
2007-01-08 16:38:00,100.81,100.81,100.77,100.797,64705889.0
2007-01-08 16:39:00,100.795,100.795,100.77,100.77,49234261.0
2007-01-08 16:40:00,100.773,100.773,100.731,100.76,170956079.0
2007-01-08 16:41:00,100.753,100.753,100.705,100.73,141349029.0
2007-01-08 16:42:00,100.712,100.735,100.68,100.735,83132059.0
2007-01-08 16:43:00,100.69,100.764,100.69,100.725,119143833.0
2007-01-08 16:44:00,100.725,100.735,100.68,100.7,78304453.0
2007-01-08 16:45:00,100.695,100.74,100.67,100.74,28271714.0
2007-01-08 16:46:00,100.73,100.73,100.628,100.71,67011092.0
2007-01-08 16:47:00,100.72,100.74,100.68,100.725,116644211.0
2007-01-08 16:48:00,100.725,100.735,100.65,100.715,50800573.0
2007-01-08 16:49:00,100.715,100.725,100.685,100.725,85062012.0
2007-01-08 16:50:00,100.725,100.725,100.68,100.715,78078066.0
2007-01-08 16:51:00,100.715,100.725,100.682,100.725,31525360.0
2007-01-08 16:52:00,100.728,100.76,100.72,100.742,116053017.0
2007-01-08 16:53:00,100.74,100.762,100.69,100.727,74543367.0
2007-01-08 16:54:00,100.75,100.75,100.735,100.75,51267034.0
2007-01-08 16:55:00,100.75,100.75,100.72,100.73,91004655.0
2007-01-08 16:56:00,100.728,100.728,100.66,100.68,190455724.0
2007-01-08 16:57:00,100.665,100.67,100.635,100.65,191943799.0
2007-01-08 16:58:00,100.643,100.655,100.597,100.625,108207140.0
2007-01-08 16:59:00,100.63,100.688,100.63,100.655,76942035.0
2007-01-08 17:00:00,100.665,100.67,100.593,100.622,44277544.0
2007-01-08 17:01:00,100.59,100.655,100.59,100.643,31723568.0
2007-01-08 17:02:00,100.65,100.66,100.59,100.62,78452944.0
2007-01-08 17:03:00,100.625,100.65,100.57,100.64,70429041.0
2007-01-08 17:04:00,100.615,100.655,100.56,100.63,66204822.0
2007-01-08 17:05:00,100.63,100.66,100.61,100.65,77156183.0
2007-01-08 17:06:00,100.638,100.685,100.606,100.685,171657768.0
2007-01-08 17:07:00,100.685,100.685,100.645,100.66,87831013.0
2007-01-08 17:08:00,100.67,100.7,100.657,100.667,74406007.0
2007-01-08 17:09:00,100.663,100.7,100.663,100.677,36711998.0
2007-01-08 17:10:00,100.675,100.683,100.65,100.652,153908883.0
2007-01-08 17:11:00,100.663,100.693,100.663,100.687,36178307.0
2007-01-08 17:12:00,100.685,100.71,100.65,100.7,50322536.0
2007-01-08 17:13:00,100.7,100.715,100.7,100.7,119750104.0
2007-01-08 17:14:00,100.7,100.705,100.66,100.66,48886564.0
2007-01-08 17:15:00,100.655,100.695,100.65,100.685,26360250.0
2007-01-08 17:16:00,100.7,100.707,100.69,100.69,111666900.0
2007-01-08 17:17:00,100.7,100.73,100.69,100.71,49860240.0
2007-01-08 17:18:00,100.705,100.715,100.69,100.715,55197858.0
2007-01-08 17:19:00,100.71,100.735,100.675,100.705,45510706.0
2007-01-08 17:20:00,100.695,100.7,100.663,100.695,116692327.0
2007-01-08 17:21:00,100.7,100.7,100.642,100.642,49102725.0
2007-01-08 17:22:00,100.655,100.69,100.655,100.69,77682151.0
2007-01-08 17:23:00,100.7,100.705,100.683,100.695,96013814.0
2007-01-08 17:24:00,100.695,100.7,100.67,100.7,184891931.0
2007-01-08 17:25:00,100.705,100.705,100.69,100.69,132665285.0
2007-01-08 17:26:00,100.695,100.729,100.695,100.72,45616457.0
2007-01-08 17:27:00,100.73,100.739,100.668,100.695,116425221.0
2007-01-08 17:28:00,100.695,100.705,100.687,100.7,135602082.0
2007-01-08 17:29:00,100.7,100.715,100.685,100.7,18152218.0
2007-01-08 17:30:00,100.695,100.742,100.695,100.74,72479654.0
2007-01-08 17:31:00,100.732,100.732,100.64,100.715,77904875.0
2007-01-08 17:32:00,100.715,100.715,100.662,100.7,39388097.0
2007-01-08 17:33:00,100.685,100.7,100.605,100.605,149523926.0
2007-01-08 17:34:00,100.605,100.675,100.605,100.635,84950943.0
2007-01-08 17:35:00,100.64,100.678,100.57,100.678,41393735.0
2007-01-08 17:36:00,100.675,100.675,100.64,100.653,65414619.0
2007-01-08 17:37:00,100.637,100.68,100.637,100.66,92164661.0
2007-01-08 17:38:00,100.665,100.682,100.665,100.665,49319115.0
2007-01-08 17:39:00,100.67,100.683,100.65,100.675,89661007.0
2007-01-08 17:40:00,100.673,100.685,100.67,100.68,84572902.0
2007-01-08 17:41:00,100.67,100.68,100.653,100.68,76777841.0
2007-01-08 17:42:00,100.66,100.69,100.655,100.655,113361307.0
2007-01-08 17:43:00,100.66,100.68,100.655,100.68,115286773.0
2007-01-08 17:44:00,100.665,100.7,100.63,100.7,73761033.0
2007-01-08 17:45:00,100.697,100.715,100.695,100.715,135277858.0
2007-01-08 17:46:00,100.712,100.73,100.705,100.725,77795734.0
2007-01-08 17:47:00,100.72,100.75,100.695,100.735,85167279.0
2007-01-08 17:48:00,100.735,100.735,100.702,100.702,51457117.0
2007-01-08 17:49:00,100.7,100.735,100.69,100.735,44324629.0
2007-01-08 17:50:00,100.737,100.737,100.71,100.728,65797489.0
2007-01-08 17:51:00,100.735,100.748,100.705,100.735,167357368.0
2007-01-08 17:52:00,100.72,100.735,100.645,100.723,102264299.0
2007-01-08 17:53:00,100.723,100.75,100.723,100.75,34360904.0
2007-01-08 17:54:00,100.743,100.745,100.73,100.745,45585181.0
2007-01-08 17:55:00,100.725,100.744,100.725,100.74,104184500.0
2007-01-08 17:56:00,100.73,100.76,100.73,100.74,96161651.0
2007-01-08 17:57:00,100.75,100.765,100.735,100.745,60076485.0
2007-01-08 17:58:00,100.738,100.755,100.735,100.755,144116806.0
2007-01-08 17:59:00,100.74,100.755,100.705,100.705,82214639.0
2007-01-08 18:00:00,100.72,100.733,100.69,100.728,111161148.0
2007-01-08 18:01:00,100.725,100.735,100.715,100.715,50889095.0
2007-01-08 18:02:00,100.71,100.725,100.675,100.715,87362289.0
2007-01-08 18:03:00,100.705,100.742,100.705,100.73,53472666.0
2007-01-08 18:04:00,100.68,100.707,100.67,100.705,99045343.0
2007-01-08 18:05:00,100.705,100.742,100.69,100.7,91497754.0
2007-01-08 18:06:00,100.705,100.72,100.67,100.7,238182169.0
2007-01-08 18:07:00,100.69,100.715,100.675,100.715,96691853.0
2007-01-08 18:08:00,100.72,100.737,100.68,100.737,43280716.0
2007-01-08 18:09:00,100.735,100.748,100.71,100.717,144461004.0
2007-01-08 18:10:00,100.715,100.75,100.715,100.73,104407315.0
2007-01-08 18:11:00,100.735,100.735,100.713,100.713,62557988.0
2007-01-08 18:12:00,100.732,100.741,100.71,100.735,197384965.0
2007-01-08 18:13:00,100.728,100.728,100.711,100.72,48590339.0
2007-01-08 18:14:00,100.73,100.73,100.695,100.725,107307629.0
2007-01-08 18:15:00,100.733,100.765,100.712,100.735,97000636.0
2007-01-08 18:16:00,100.73,100.746,100.73,100.74,55817549.0
2007-01-08 18:17:00,100.732,100.747,100.723,100.747,61899227.0
2007-01-08 18:18:00,100.74,100.74,100.695,100.707,195811676.0
2007-01-08 18:19:00,100.712,100.751,100.712,100.743,157795377.0
2007-01-08 18:20:00,100.74,100.749,100.72,100.73,95479024.0
2007-01-08 18:21:00,100.685,100.795,100.685,100.76,61840163.0
2007-01-08 18:22:00,100.815,100.815,100.78,100.78,37373550.0
2007-01-08 18:23:00,100.785,100.8,100.75,100.773,71368031.0
2007-01-08 18:24:00,100.755,100.758,100.745,100.755,91668721.0
2007-01-08 18:25:00,100.732,100.743,100.692,100.732,80631325.0
2007-01-08 18:26:00,100.69,100.71,100.651,100.71,189253445.0
2007-01-08 18:27:00,100.715,100.74,100.715,100.74,24172153.0
2007-01-08 18:28:00,100.742,100.775,100.718,100.775,127703318.0
2007-01-08 18:29:00,100.78,100.78,100.695,100.735,36370972.0
2007-01-08 18:30:00,100.73,100.74,100.71,100.74,77593061.0
2007-01-08 18:31:00,100.75,100.75,100.725,100.725,32088845.0
2007-01-08 18:32:00,100.723,100.74,100.713,100.73,74106886.0
2007-01-08 18:33:00,100.725,100.74,100.708,100.725,64781739.0
2007-01-08 18:34:00,100.73,100.73,100.7,100.7,56044798.0
2007-01-08 18:35:00,100.703,100.72,100.69,100.71,28130100.0
2007-01-08 18:36:00,100.705,100.705,100.645,100.645,73730247.0
2007-01-08 18:37:00,100.665,100.665,100.637,100.66,41515903.0
2007-01-08 18:38:00,100.665,100.665,100.637,100.645,74358425.0
2007-01-08 18:39:00,100.645,100.675,100.645,100.66,139078369.0
2007-01-08 18:40:00,100.658,100.69,100.658,100.675,144126790.0
2007-01-08 18:41:00,100.67,100.68,100.65,100.68,74598402.0
2007-01-08 18:42:00,100.673,100.69,100.67,100.67,69732837.0
2007-01-08 18:43:00,100.66,100.666,100.66,100.66,119539143.0
2007-01-08 18:44:00,100.665,100.665,100.635,100.64,104273983.0
2007-01-08 18:45:00,100.65,100.66,100.625,100.625,95675301.0
2007-01-08 18:46:00,100.63,100.64,100.585,100.6,32692789.0
2007-01-08 18:47:00,100.61,100.61,100.513,100.528,41172008.0
2007-01-08 18:48:00,100.52,100.6,100.515,100.6,54539124.0
2007-01-08 18:49:00,100.595,100.61,100.57,100.58,44715013.0
2007-01-08 18:50:00,100.56,100.58,100.517,100.517,310273028.0
2007-01-08 18:51:00,100.54,100.54,100.515,100.535,150409241.0
2007-01-08 18:52:00,100.55,100.56,100.535,100.535,118993951.0
2007-01-08 18:53:00,100.54,100.56,100.505,100.545,88436020.0
2007-01-08 18:54:00,100.54,100.54,100.52,100.525,45549897.0
2007-01-08 18:55:00,100.54,100.56,100.51,100.56,32387718.0
2007-01-08 18:56:00,100.56,100.57,100.505,100.505,46458540.0
2007-01-08 18:57:00,100.545,100.575,100.53,100.567,87530745.0
2007-01-08 18:58:00,100.57,100.57,100.54,100.565,99394393.0
2007-01-08 18:59:00,100.57,100.59,100.565,100.58,142226147.0
2007-01-08 19:00:00,100.59,100.625,100.58,100.59,152024137.0
2007-01-08 19:01:00,100.6,100.6,100.575,100.585,29891183.0
2007-01-08 19:02:00,100.58,100.6,100.575,100.6,63149213.0
2007-01-08 19:03:00,100.585,100.585,100.517,100.545,44378736.0
2007-01-08 19:04:00,100.547,100.555,100.515,100.55,56492376.0
2007-01-08 19:05:00,100.543,100.605,100.543,100.585,106225477.0
2007-01-08 19:06:00,100.605,100.62,100.583,100.587,89975505.0
2007-01-08 19:07:00,100.587,100.605,100.587,100.59,29785439.0
2007-01-08 19:08:00,100.578,100.597,100.57,100.585,117140434.0
2007-01-08 19:09:00,100.585,100.605,100.57,100.57,128274988.0
2007-01-08 19:10:00,100.575,100.59,100.565,100.59,32743953.0
2007-01-08 19:11:00,100.595,100.595,100.575,100.58,120652801.0
2007-01-08 19:12:00,100.575,100.605,100.575,100.58,51597011.0
2007-01-08 19:13:00,100.58,100.596,100.57,100.585,84487454.0
2007-01-08 19:14:00,100.58,100.646,100.58,100.62,90140780.0
2007-01-08 19:15:00,100.625,100.625,100.59,100.61,110228147.0
2007-01-08 19:16:00,100.61,100.635,100.593,100.635,25976168.0
2007-01-08 19:17:00,100.635,100.642,100.628,100.64,69916067.0
2007-01-08 19:18:00,100.635,100.642,100.628,100.64,103661829.0
2007-01-08 19:19:00,100.645,100.645,100.625,100.635,76272590.0
2007-01-08 19:20:00,100.63,100.65,100.623,100.65,83275338.0
2007-01-08 19:21:00,100.63,100.679,100.63,100.645,108140178.0
2007-01-08 19:22:00,100.642,100.663,100.63,100.635,50322935.0
2007-01-08 19:23:00,100.66,100.66,100.64,100.647,116434816.0
2007-01-08 19:24:00,100.65,100.685,100.65,100.665,73436143.0
2007-01-08 19:25:00,100.66,100.695,100.66,100.685,69500623.0
2007-01-08 19:26:00,100.69,100.697,100.675,100.675,103597887.0
2007-01-08 19:27:00,100.675,100.707,100.665,100.707,144587381.0
2007-01-08 19:28:00,100.705,100.713,100.693,100.7,58681396.0
2007-01-08 19:29:00,100.72,100.72,100.7,100.72,27793842.0
2007-01-08 19:30:00,100.72,100.725,100.717,100.72,59420775.0
2007-01-08 19:31:00,100.707,100.75,100.695,100.75,93531503.0
2007-01-08 19:32:00,100.75,100.77,100.735,100.77,115488887.0
2007-01-08 19:33:00,100.775,100.785,100.74,100.785,68338321.0
2007-01-08 19:34:00,100.785,100.808,100.78,100.795,85583781.0
2007-01-08 19:35:00,100.78,100.8,100.75,100.78,66581575.0
2007-01-08 19:36:00,100.78,100.78,100.738,100.77,77261421.0
2007-01-08 19:37:00,100.785,100.785,100.773,100.773,53186580.0
2007-01-08 19:38:00,100.78,100.78,100.763,100.775,107069847.0
2007-01-08 19:39:00,100.78,100.79,100.73,100.76,138266458.0
2007-01-08 19:40:00,100.77,100.783,100.723,100.783,48728486.0
2007-01-08 19:41:00,100.772,100.782,100.764,100.765,53313274.0
2007-01-08 19:42:00,100.765,100.783,100.765,100.77,149152861.0
2007-01-08 19:43:00,100.773,100.78,100.77,100.78,42748189.0
2007-01-08 19:44:00,100.765,100.782,100.765,100.782,79917710.0
2007-01-08 19:45:00,100.775,100.84,100.772,100.83,38048744.0
2007-01-08 19:46:00,100.83,100.855,100.785,100.855,89450506.0
2007-01-08 19:47:00,100.845,100.87,100.802,100.84,87127902.0
2007-01-08 19:48:00,100.85,100.88,100.85,100.858,62401402.0
2007-01-08 19:49:00,100.865,100.865,100.838,100.838,98879391.0
2007-01-08 19:50:00,100.835,100.865,100.825,100.85,31538096.0
2007-01-08 19:51:00,100.845,100.86,100.845,100.86,80005613.0
2007-01-08 19:52:00,100.86,100.9,100.83,100.877,92398551.0
2007-01-08 19:53:00,100.885,100.932,100.865,100.917,73327252.0
2007-01-08 19:54:00,100.93,100.93,100.863,100.875,74276849.0
2007-01-08 19:55:00,100.89,100.89,100.872,100.872,198110558.0
2007-01-08 19:56:00,100.87,100.9,100.87,100.873,119877487.0
2007-01-08 19:57:00,100.87,100.885,100.865,100.865,81718905.0
2007-01-08 19:58:00,100.865,100.875,100.865,100.87,50131717.0
2007-01-08 19:59:00,100.865,100.865,100.802,100.83,64816462.0
2007-01-08 20:00:00,100.84,100.85,100.765,100.815,45236987.0
2007-01-08 20:01:00,100.82,100.82,100.8,100.8,73815595.0
2007-01-08 20:02:00,100.8,100.8,100.69,100.78,101191242.0
2007-01-08 20:03:00,100.785,100.792,100.779,100.792,134244307.0
2007-01-08 20:04:00,100.8,100.8,100.782,100.785,81749761.0
2007-01-08 20:05:00,100.78,100.79,100.78,100.782,80048824.0
2007-01-08 20:06:00,100.785,100.807,100.781,100.8,69749161.0
2007-01-08 20:07:00,100.79,100.81,100.775,100.792,82936233.0
2007-01-08 20:08:00,100.79,100.79,100.772,100.772,130864081.0
2007-01-08 20:09:00,100.78,100.8,100.777,100.8,71431522.0
2007-01-08 20:10:00,100.797,100.797,100.76,100.775,91383427.0
2007-01-08 20:11:00,100.765,100.776,100.74,100.775,177694611.0
2007-01-08 20:12:00,100.785,100.785,100.7,100.775,90447674.0
2007-01-08 20:13:00,100.773,100.773,100.685,100.76,122229720.0
2007-01-08 20:14:00,100.765,100.78,100.765,100.78,35208893.0
2007-01-08 20:15:00,100.775,100.78,100.735,100.735,41749408.0
2007-01-08 20:16:00,100.74,100.775,100.72,100.72,21185603.0
2007-01-08 20:17:00,100.725,100.727,100.7,100.72,133914557.0
2007-01-08 20:18:00,100.72,100.72,100.705,100.705,165579245.0
2007-01-08 20:19:00,100.715,100.733,100.695,100.72,169091847.0
2007-01-08 20:20:00,100.725,100.737,100.725,100.73,76811046.0
2007-01-08 20:21:00,100.735,100.735,100.695,100.72,59912591.0
2007-01-08 20:22:00,100.72,100.725,100.71,100.71,113740934.0
2007-01-08 20:23:00,100.715,100.731,100.715,100.73,43828967.0
2007-01-08 20:24:00,100.725,100.725,100.705,100.72,133900002.0
2007-01-08 20:25:00,100.715,100.732,100.704,100.717,72631446.0
2007-01-08 20:26:00,100.725,100.74,100.71,100.71,49387695.0
2007-01-08 20:27:00,100.712,100.74,100.712,100.74,65154536.0
2007-01-08 20:28:00,100.74,100.755,100.735,100.75,63256493.0
2007-01-08 20:29:00,100.75,100.752,100.732,100.735,123484346.0
2007-01-08 20:30:00,100.745,100.755,100.73,100.755,34146587.0
2007-01-08 20:31:00,100.755,100.765,100.736,100.745,26299182.0
2007-01-08 20:32:00,100.745,100.759,100.743,100.743,86332034.0
2007-01-08 20:33:00,100.735,100.748,100.725,100.73,98574743.0
2007-01-08 20:34:00,100.725,100.765,100.725,100.753,26362150.0
2007-01-08 20:35:00,100.763,100.763,100.742,100.755,66991465.0
2007-01-08 20:36:00,100.77,100.77,100.755,100.76,94458736.0
2007-01-08 20:37:00,100.77,100.78,100.757,100.765,89405685.0
2007-01-08 20:38:00,100.755,100.775,100.744,100.775,166344708.0
2007-01-08 20:39:00,100.758,100.765,100.754,100.765,230213570.0
2007-01-08 20:40:00,100.765,100.772,100.758,100.76,63552782.0
2007-01-08 20:41:00,100.755,100.755,100.715,100.74,151695971.0
2007-01-08 20:42:00,100.712,100.74,100.712,100.72,86669537.0
2007-01-08 20:43:00,100.73,100.73,100.683,100.727,113486976.0
2007-01-08 20:45:00,100.74,100.74,100.725,100.735,80963030.0
2007-01-08 20:46:00,100.735,100.735,100.714,100.725,62745449.0
2007-01-08 20:47:00,100.723,100.727,100.701,100.725,91285469.0
2007-01-08 20:48:00,100.725,100.731,100.69,100.72,123367599.0
2007-01-08 20:49:00,100.72,100.72,100.69,100.69,54706538.0
2007-01-08 20:50:00,100.73,100.739,100.73,100.732,68223253.0
2007-01-08 20:51:00,100.745,100.78,100.745,100.78,135861482.0
2007-01-08 20:52:00,100.78,100.81,100.765,100.785,55926114.0
2007-01-08 20:53:00,100.79,100.81,100.79,100.795,82774922.0
2007-01-08 20:54:00,100.795,100.8,100.78,100.8,128154742.0
2007-01-08 20:55:00,100.8,100.815,100.8,100.802,83226821.0
2007-01-08 20:56:00,100.805,100.823,100.8,100.805,39473288.0
2007-01-08 20:57:00,100.792,100.855,100.792,100.83,130174622.0
2007-01-08 20:58:00,100.825,100.88,100.823,100.88,52731720.0
2007-01-08 20:59:00,100.86,100.895,100.838,100.87,114848201.0
2007-01-08 21:00:00,100.865,100.875,100.855,100.863,71307519.0
2007-01-08 21:01:00,100.875,100.885,100.86,100.86,88076728.0
2007-01-08 21:02:00,100.86,100.875,100.811,100.875,92502930.0
2007-01-08 21:03:00,100.875,100.884,100.865,100.87,118607349.0
2007-01-08 21:04:00,100.86,100.88,100.85,100.873,164014360.0
2007-01-08 21:05:00,100.875,100.885,100.87,100.873,87759861.0
2007-01-08 21:06:00,100.88,100.894,100.88,100.893,95926984.0
2007-01-08 21:07:00,100.905,100.99,100.895,100.975,66630443.0
2007-01-08 21:08:00,100.958,100.975,100.95,100.95,35428177.0
2007-01-08 21:09:00,100.96,100.96,100.94,100.94,78525797.0
2007-01-08 21:10:00,100.93,100.945,100.93,100.945,67788388.0
2007-01-08 21:11:00,100.935,100.935,100.877,100.932,72504209.0
2007-01-08 21:12:00,100.933,100.96,100.933,100.945,106019150.0
2007-01-08 21:13:00,100.945,100.955,100.915,100.93,60172847.0
2007-01-08 21:14:00,100.945,100.945,100.918,100.92,82050481.0
2007-01-08 21:15:00,100.925,100.965,100.925,100.965,13133799.0
2007-01-08 21:16:00,100.965,100.98,100.945,100.945,55925161.0
2007-01-08 21:17:00,100.943,100.944,100.935,100.935,56297261.0
2007-01-08 21:18:00,100.935,100.941,100.925,100.925,75692862.0
2007-01-08 21:19:00,100.93,100.93,100.9,100.928,74543770.0
2007-01-08 21:20:00,100.925,100.945,100.92,100.945,105588904.0
2007-01-08 21:21:00,100.932,100.96,100.93,100.942,142546481.0
2007-01-08 21:22:00,100.94,100.958,100.936,100.955,97723797.0
2007-01-08 21:23:00,100.96,100.963,100.96,100.963,21560144.0
2007-01-08 21:24:00,100.97,100.983,100.969,100.983,58434244.0
2007-01-08 21:25:00,100.98,100.985,100.965,100.985,66419891.0
2007-01-08 21:26:00,100.975,100.978,100.945,100.95,57330008.0
2007-01-08 21:27:00,100.96,100.975,100.953,100.953,65940583.0
2007-01-08 21:28:00,100.955,100.965,100.945,100.957,118429808.0
2007-01-08 21:29:00,100.95,100.971,100.935,100.945,89610062.0
2007-01-08 21:30:00,100.948,100.953,100.948,100.953,8811495.0
2007-01-08 21:31:00,100.953,100.99,100.945,100.96,80191316.0
2007-01-08 21:32:00,100.965,100.97,100.926,100.95,52871067.0
2007-01-08 21:33:00,100.95,100.955,100.95,100.95,107676115.0
2007-01-08 21:34:00,100.945,100.96,100.935,100.945,106737813.0
2007-01-08 21:35:00,100.945,100.945,100.932,100.94,64169234.0
2007-01-08 21:36:00,100.933,100.94,100.91,100.933,63960433.0
2007-01-08 21:37:00,100.93,100.938,100.922,100.937,95013740.0
2007-01-08 21:38:00,100.935,100.936,100.915,100.935,71156670.0
2007-01-08 21:39:00,100.935,100.95,100.935,100.945,177070084.0
2007-01-08 21:40:00,100.945,100.965,100.918,100.955,47897376.0
2007-01-08 21:41:00,100.95,100.965,100.933,100.965,110700346.0
2007-01-08 21:42:00,100.965,100.991,100.965,100.98,79012991.0
2007-01-08 21:43:00,100.98,100.99,100.98,100.989,51018379.0
2007-01-08 21:44:00,100.985,101.002,100.985,100.995,57954132.0
2007-01-08 21:45:00,100.995,101.0,100.983,100.995,127333030.0
2007-01-08 21:46:00,100.99,100.998,100.972,100.985,124132022.0
2007-01-08 21:47:00,100.98,100.998,100.98,100.985,147970168.0
2007-01-08 21:48:00,100.99,101.009,100.989,100.993,78228670.0
2007-01-08 21:49:00,101.0,101.0,100.98,100.98,46967381.0
2007-01-08 21:50:00,100.98,101.0,100.963,100.98,91838946.0
2007-01-08 21:51:00,100.99,100.99,100.955,100.955,36950360.0
2007-01-08 21:52:00,100.95,100.95,100.885,100.885,126887355.0
2007-01-08 21:53:00,100.925,100.95,100.924,100.933,57797251.0
2007-01-08 21:54:00,100.945,100.945,100.925,100.943,28496341.0
2007-01-08 21:55:00,100.945,100.96,100.942,100.945,83672041.0
2007-01-08 21:56:00,100.945,100.96,100.941,100.943,114628637.0
2007-01-08 21:57:00,100.945,100.955,100.94,100.955,55655102.0
2007-01-08 21:58:00,100.95,100.958,100.95,100.95,192259304.0
2007-01-08 21:59:00,100.95,100.985,100.945,100.98,19249470.0
2007-01-08 22:00:00,100.97,100.985,100.935,100.935,141551438.0
2007-01-08 22:01:00,100.985,100.985,100.927,100.98,57360424.0
2007-01-08 22:02:00,100.975,100.98,100.97,100.98,76162492.0
2007-01-08 22:03:00,100.973,100.99,100.963,100.99,90256587.0
2007-01-08 22:04:00,100.972,100.986,100.969,100.98,53981195.0
2007-01-08 22:05:00,100.975,100.985,100.97,100.975,76354146.0
2007-01-08 22:06:00,100.975,100.99,100.962,100.975,58603910.0
2007-01-08 22:07:00,100.975,100.985,100.945,100.985,72139203.0
2007-01-08 22:08:00,100.995,100.998,100.993,100.995,49209686.0
2007-01-08 22:09:00,100.99,101.014,100.983,100.983,59999450.0
2007-01-08 22:10:00,100.982,100.983,100.975,100.975,49038045.0
2007-01-08 22:11:00,100.97,101.01,100.97,101.0,17246753.0
2007-01-08 22:12:00,100.995,100.996,100.983,100.99,161931083.0
2007-01-08 22:13:00,100.985,100.985,100.965,100.975,115856931.0
2007-01-08 22:14:00,100.97,100.985,100.97,100.975,90127398.0
2007-01-08 22:15:00,100.97,100.975,100.97,100.97,45545692.0
2007-01-08 22:16:00,100.967,100.967,100.922,100.965,37078255.0
2007-01-08 22:17:00,100.97,100.97,100.947,100.95,99165585.0
2007-01-08 22:18:00,100.96,100.987,100.96,100.97,58311250.0
2007-01-08 22:19:00,100.97,101.02,100.939,100.955,133765571.0
2007-01-08 22:20:00,100.975,100.975,100.96,100.965,95731174.0
2007-01-08 22:21:00,100.96,100.988,100.958,100.965,42139693.0
2007-01-08 22:22:00,100.957,100.968,100.957,100.96,36781136.0
2007-01-08 22:23:00,100.965,100.987,100.965,100.982,123504779.0
2007-01-08 22:24:00,100.985,101.012,100.985,101.01,15692851.0
2007-01-08 22:25:00,101.01,101.018,101.005,101.01,62894102.0
2007-01-08 22:26:00,101.01,101.013,100.995,101.0,63539020.0
2007-01-08 22:27:00,100.992,101.02,100.991,101.02,106375972.0
2007-01-08 22:28:00,101.013,101.02,100.995,101.02,62233713.0
2007-01-08 22:29:00,101.01,101.02,100.995,101.013,40123463.0
2007-01-08 22:30:00,101.0,101.04,101.0,101.035,72165596.0
2007-01-08 22:31:00,101.04,101.04,101.02,101.025,74551984.0
2007-01-08 22:32:00,101.022,101.03,101.01,101.03,52719912.0
2007-01-08 22:33:00,101.017,101.03,101.017,101.025,37813247.0
2007-01-08 22:34:00,101.03,101.03,101.007,101.015,83868256.0
2007-01-08 22:35:00,101.005,101.025,101.005,101.025,78168261.0
2007-01-08 22:36:00,101.02,101.025,101.02,101.02,97124157.0
2007-01-08 22:37:00,101.02,101.04,101.02,101.02,67744630.0
2007-01-08 22:38:00,101.005,101.035,101.005,101.035,69595048.0
2007-01-08 22:39:00,101.035,101.055,101.03,101.055,50056281.0
2007-01-08 22:40:00,101.035,101.05,101.035,101.035,42020229.0
2007-01-08 22:41:00,101.028,101.04,101.028,101.028,41235608.0
2007-01-08 22:42:00,101.035,101.045,101.035,101.045,27912990.0
2007-01-08 22:43:00,101.043,101.056,101.035,101.05,36357051.0
2007-01-08 22:44:00,101.042,101.042,101.02,101.02,19892469.0
2007-01-08 22:45:00,101.035,101.04,101.03,101.037,74296943.0
2007-01-08 22:46:00,101.027,101.038,101.027,101.03,60074247.0
2007-01-08 22:47:00,101.02,101.03,101.02,101.02,126746889.0
2007-01-08 22:48:00,101.025,101.025,101.002,101.02,49842067.0
2007-01-08 22:49:00,101.02,101.05,101.02,101.027,31284494.0
2007-01-08 22:50:00,101.025,101.043,101.025,101.03,57506720.0
2007-01-08 22:51:00,101.03,101.055,101.01,101.01,68094132.0
2007-01-08 22:52:00,101.03,101.03,101.005,101.02,50214764.0
2007-01-08 22:53:00,101.015,101.025,101.005,101.005,91335417.0
2007-01-08 22:54:00,101.0,101.021,101.0,101.003,108939490.0
2007-01-08 22:55:00,101.0,101.0,100.983,100.983,108276875.0
2007-01-08 22:56:00,100.99,101.005,100.967,100.983,34959846.0
2007-01-08 22:57:00,100.98,100.998,100.963,100.993,141048236.0
2007-01-08 22:58:00,101.005,101.005,100.98,100.985,164764805.0
2007-01-08 22:59:00,100.985,100.99,100.98,100.98,70954720.0
2007-01-08 23:00:00,100.987,101.003,100.987,101.0,37271578.0
2007-01-08 23:01:00,100.98,101.016,100.98,101.01,68893189.0
2007-01-08 23:02:00,101.01,101.015,100.99,101.01,82717558.0
2007-01-08 23:03:00,101.01,101.01,100.993,100.995,50826250.0
2007-01-08 23:04:00,100.995,101.007,100.985,101.0,149728406.0
2007-01-08 23:05:00,101.01,101.01,101.0,101.0,48635720.0
2007-01-08 23:06:00,101.005,101.015,100.995,100.995,99120056.0
2007-01-08 23:07:00,101.005,101.02,101.0,101.0,60093324.0
2007-01-08 23:08:00,101.01,101.01,100.985,100.993,41783517.0
2007-01-08 23:09:00,100.99,100.999,100.968,100.97,103645969.0
2007-01-08 23:10:00,100.975,100.985,100.97,100.985,59406425.0
2007-01-08 23:11:00,100.98,100.995,100.98,100.995,115978131.0
2007-01-08 23:12:00,100.995,100.997,100.943,100.943,43474656.0
2007-01-08 23:13:00,100.94,100.965,100.94,100.96,81989783.0
2007-01-08 23:14:00,100.95,100.96,100.95,100.96,68409039.0
2007-01-08 23:15:00,100.97,100.97,100.958,100.97,79593144.0
2007-01-08 23:16:00,100.955,101.005,100.955,100.98,116237156.0
2007-01-08 23:17:00,100.995,101.01,100.98,101.0,57458876.0
2007-01-08 23:18:00,100.993,100.993,100.975,100.975,80360667.0
2007-01-08 23:19:00,100.98,100.982,100.975,100.975,171130880.0
2007-01-08 23:20:00,100.972,100.998,100.972,100.98,63455739.0
2007-01-08 23:21:00,100.98,100.98,100.963,100.975,88366910.0
2007-01-08 23:22:00,100.975,100.979,100.96,100.975,78960327.0
2007-01-08 23:23:00,100.98,100.99,100.975,100.99,60149327.0
2007-01-08 23:24:00,100.985,100.99,100.985,100.99,44209246.0
2007-01-08 23:25:00,100.988,100.988,100.973,100.983,43314612.0
2007-01-08 23:26:00,100.985,100.995,100.975,100.995,85123798.0
2007-01-08 23:27:00,100.988,101.0,100.977,101.0,182177415.0
2007-01-08 23:29:00,100.985,100.997,100.985,100.995,66984832.0
2007-01-08 23:30:00,100.995,100.995,100.975,100.975,45653234.0
2007-01-08 23:31:00,100.98,100.996,100.975,100.985,89339517.0
2007-01-08 23:32:00,100.992,100.995,100.983,100.995,115383667.0
2007-01-08 23:33:00,100.992,100.994,100.98,100.98,46679542.0
2007-01-08 23:34:00,100.972,100.985,100.972,100.985,59187644.0
2007-01-08 23:35:00,100.985,100.996,100.98,100.995,76314221.0
2007-01-08 23:36:00,100.99,101.02,100.99,101.0,60692121.0
2007-01-08 23:37:00,101.0,101.0,100.985,101.0,83416018.0
2007-01-08 23:38:00,101.005,101.015,101.0,101.0,73633472.0
2007-01-08 23:40:00,100.997,101.01,100.963,101.01,83797217.0
2007-01-08 23:41:00,101.013,101.013,100.988,100.988,34348924.0
2007-01-08 23:42:00,100.995,101.02,100.995,100.995,23232723.0
2007-01-08 23:43:00,101.005,101.01,101.001,101.002,42601346.0
2007-01-08 23:44:00,101.005,101.015,100.993,101.005,65815867.0
2007-01-08 23:45:00,101.01,101.016,101.01,101.01,36043654.0
2007-01-08 23:46:00,101.015,101.028,100.971,101.02,100299543.0
2007-01-08 23:47:00,100.97,101.05,100.97,101.05,79648952.0
2007-01-08 23:48:00,101.045,101.058,100.995,101.058,52740186.0
2007-01-08 23:49:00,101.053,101.053,100.999,101.02,121457616.0
2007-01-08 23:50:00,101.045,101.063,101.045,101.063,63818841.0
2007-01-08 23:51:00,101.063,101.063,101.05,101.06,86095332.0
2007-01-08 23:52:00,101.05,101.069,101.05,101.063,66830281.0
2007-01-08 23:53:00,101.067,101.075,101.057,101.075,32403468.0
2007-01-08 23:54:00,101.065,101.069,101.058,101.062,167256970.0
2007-01-08 23:55:00,101.07,101.075,101.055,101.065,92025899.0
2007-01-08 23:56:00,101.07,101.07,101.051,101.07,52535983.0
2007-01-08 23:57:00,101.06,101.08,101.06,101.063,29932451.0
2007-01-08 23:58:00,101.06,101.083,101.06,101.083,119642893.0
2007-01-08 23:59:00,101.085,101.085,101.025,101.05,82181901.0
2007-01-09 00:00:00,101.035,101.06,101.035,101.055,64465513.0
2007-01-09 00:01:00,101.04,101.083,101.03,101.055,51883768.0
2007-01-09 00:02:00,101.06,101.06,101.01,101.02,82425927.0
2007-01-09 00:03:00,101.02,101.027,101.005,101.015,93536027.0
2007-01-09 00:04:00,101.025,101.025,101.008,101.008,63927348.0
2007-01-09 00:05:00,101.05,101.07,101.015,101.07,107935708.0
2007-01-09 00:06:00,101.06,101.085,101.06,101.07,12977854.0
2007-01-09 00:07:00,101.073,101.08,101.07,101.08,43129219.0
2007-01-09 00:08:00,101.075,101.08,101.073,101.08,57805102.0
2007-01-09 00:10:00,101.07,101.08,101.068,101.077,43235469.0
2007-01-09 00:11:00,101.075,101.075,101.04,101.053,35206597.0
2007-01-09 00:13:00,101.06,101.08,101.04,101.04,38664004.0
2007-01-09 00:14:00,101.035,101.062,101.035,101.05,60755839.0
2007-01-09 00:15:00,101.06,101.085,101.06,101.085,55622805.0
2007-01-09 00:16:00,101.083,101.083,101.05,101.075,61840150.0
2007-01-09 00:17:00,101.08,101.08,101.055,101.055,90076257.0
2007-01-09 00:18:00,101.075,101.08,101.045,101.08,161090707.0
2007-01-09 00:19:00,101.075,101.075,101.03,101.03,175275593.0
2007-01-09 00:20:00,101.037,101.07,101.03,101.06,155478603.0
2007-01-09 00:21:00,101.065,101.065,101.025,101.06,56889416.0
2007-01-09 00:22:00,101.057,101.07,101.057,101.06,75618752.0
2007-01-09 00:23:00,101.065,101.094,101.015,101.075,110477542.0
2007-01-09 00:24:00,101.07,101.07,101.055,101.065,114206998.0
2007-01-09 00:25:00,101.06,101.069,101.055,101.055,127121752.0
2007-01-09 00:26:00,101.055,101.062,101.05,101.062,14724850.0
2007-01-09 00:27:00,101.06,101.075,101.06,101.07,81975002.0
2007-01-09 00:28:00,101.055,101.075,101.05,101.065,191438429.0
2007-01-09 00:29:00,101.06,101.073,101.06,101.07,49810469.0
2007-01-09 00:30:00,101.067,101.08,101.058,101.08,75261072.0
2007-01-09 00:31:00,101.073,101.075,101.07,101.075,16242917.0
2007-01-09 00:32:00,101.085,101.115,101.075,101.115,168535337.0
2007-01-09 00:33:00,101.105,101.116,101.073,101.075,85273183.0
2007-01-09 00:34:00,101.085,101.135,101.073,101.135,58694534.0
2007-01-09 00:35:00,101.135,101.135,101.096,101.112,36755611.0
2007-01-09 00:36:00,101.119,101.132,101.119,101.132,69009989.0
2007-01-09 00:37:00,101.14,101.14,101.12,101.14,21361533.0
2007-01-09 00:38:00,101.13,101.148,101.112,101.115,49747421.0
2007-01-09 00:39:00,101.115,101.127,101.115,101.12,48559622.0
2007-01-09 00:40:00,101.11,101.14,101.1,101.14,31789603.0
2007-01-09 00:41:00,101.135,101.139,101.121,101.137,153564883.0
2007-01-09 00:42:00,101.14,101.14,101.098,101.14,59896376.0
2007-01-09 00:43:00,101.135,101.159,101.135,101.15,165393803.0
2007-01-09 00:44:00,101.155,101.178,101.14,101.14,168740981.0
2007-01-09 00:45:00,101.152,101.161,101.14,101.16,39906411.0
2007-01-09 00:46:00,101.165,101.165,101.133,101.15,98609979.0
2007-01-09 00:47:00,101.168,101.168,101.133,101.133,10826293.0
2007-01-09 00:48:00,101.135,101.18,101.135,101.14,110769969.0
2007-01-09 00:49:00,101.145,101.156,101.14,101.155,138124036.0
2007-01-09 00:50:00,101.14,101.16,101.14,101.16,37582946.0
2007-01-09 00:51:00,101.16,101.163,101.16,101.16,164072546.0
2007-01-09 00:52:00,101.16,101.173,101.157,101.157,88326285.0
2007-01-09 00:53:00,101.165,101.17,101.15,101.17,69115721.0
2007-01-09 00:54:00,101.165,101.17,101.155,101.17,98906359.0
2007-01-09 00:57:00,101.165,101.18,101.15,101.15,94864993.0
2007-01-09 00:58:00,101.15,101.17,101.117,101.145,107959563.0
2007-01-09 00:59:00,101.15,101.155,101.14,101.155,68727120.0
2007-01-09 01:00:00,101.145,101.17,101.145,101.17,142014268.0
2007-01-09 01:01:00,101.165,101.17,101.15,101.17,114651219.0
2007-01-09 01:02:00,101.165,101.17,101.125,101.155,71433483.0
2007-01-09 01:04:00,101.16,101.167,101.15,101.16,86877962.0
2007-01-09 01:05:00,101.155,101.166,101.155,101.163,61649161.0
2007-01-09 01:06:00,101.163,101.167,101.15,101.15,83521328.0
2007-01-09 01:07:00,101.155,101.16,101.148,101.16,45074005.0
2007-01-09 01:08:00,101.15,101.166,101.15,101.15,77446786.0
2007-01-09 01:09:00,101.153,101.162,101.142,101.15,107807837.0
2007-01-09 01:10:00,101.16,101.165,101.11,101.14,64912102.0
2007-01-09 01:11:00,101.16,101.16,101.125,101.137,43448030.0
2007-01-09 01:12:00,101.14,101.14,101.119,101.13,37817749.0
2007-01-09 01:13:00,101.125,101.14,101.078,101.12,89162622.0
2007-01-09 01:14:00,101.115,101.13,101.11,101.11,57794194.0
2007-01-09 01:15:00,101.113,101.125,101.069,101.12,151564758.0
2007-01-09 01:16:00,101.12,101.13,101.115,101.13,100144698.0
2007-01-09 01:17:00,101.125,101.138,101.12,101.12,54974227.0
2007-01-09 01:18:00,101.123,101.133,101.117,101.12,60619862.0
2007-01-09 01:19:00,101.13,101.13,101.11,101.118,57953621.0
2007-01-09 01:20:00,101.128,101.128,101.105,101.105,46056452.0
2007-01-09 01:21:00,101.117,101.117,101.107,101.115,113161432.0
2007-01-09 01:22:00,101.092,101.114,101.092,101.11,26950754.0
2007-01-09 01:23:00,101.108,101.12,101.108,101.12,57197220.0
2007-01-09 01:24:00,101.115,101.115,101.065,101.115,123952961.0
2007-01-09 01:25:00,101.11,101.12,101.11,101.112,73415717.0
2007-01-09 01:26:00,101.12,101.12,101.104,101.115,66829112.0
2007-01-09 01:27:00,101.115,101.12,101.115,101.12,52533344.0
2007-01-09 01:28:00,101.112,101.112,101.09,101.11,117941223.0
2007-01-09 01:29:00,101.11,101.115,101.095,101.115,121097627.0
2007-01-09 01:30:00,101.125,101.125,101.075,101.085,93858681.0
2007-01-09 01:31:00,101.095,101.1,101.04,101.075,26662433.0
2007-01-09 01:32:00,101.068,101.09,101.068,101.09,107333375.0
2007-01-09 01:33:00,101.095,101.113,101.095,101.1,33993877.0
2007-01-09 01:34:00,101.09,101.1,101.085,101.09,109582073.0
2007-01-09 01:35:00,101.08,101.089,101.07,101.07,120902530.0
2007-01-09 01:36:00,101.077,101.095,101.07,101.07,34245153.0
2007-01-09 01:37:00,101.075,101.09,101.053,101.06,99505763.0
2007-01-09 01:38:00,101.07,101.07,101.051,101.067,49041358.0
2007-01-09 01:39:00,101.06,101.079,101.03,101.06,89070330.0
2007-01-09 01:40:00,101.058,101.065,101.05,101.065,101260205.0
2007-01-09 01:41:00,101.06,101.06,101.049,101.05,13126158.0
2007-01-09 01:42:00,101.04,101.066,101.04,101.05,144852244.0
2007-01-09 01:43:00,101.05,101.058,101.05,101.055,45481510.0
2007-01-09 01:44:00,101.05,101.066,101.048,101.065,41869313.0
2007-01-09 01:45:00,101.057,101.057,101.035,101.05,113973456.0
2007-01-09 01:46:00,101.05,101.07,101.05,101.07,98695834.0
2007-01-09 01:47:00,101.055,101.07,101.05,101.07,51326289.0
2007-01-09 01:48:00,101.057,101.07,101.008,101.07,54356750.0
2007-01-09 01:49:00,101.065,101.075,101.065,101.067,50032632.0
2007-01-09 01:50:00,101.065,101.072,101.053,101.072,27838097.0
2007-01-09 01:51:00,101.08,101.08,101.06,101.06,58841483.0
2007-01-09 01:52:00,101.053,101.061,101.053,101.06,98027902.0
2007-01-09 01:53:00,101.06,101.063,101.048,101.055,101196201.0
2007-01-09 01:54:00,101.06,101.07,101.03,101.05,86874279.0
2007-01-09 01:55:00,101.05,101.058,101.042,101.05,151242696.0
2007-01-09 01:56:00,101.048,101.06,101.045,101.052,88094064.0
2007-01-09 01:57:00,101.052,101.065,101.052,101.053,63541945.0
2007-01-09 01:58:00,101.05,101.065,101.043,101.05,43462765.0
2007-01-09 01:59:00,101.05,101.065,101.018,101.065,95762473.0
2007-01-09 02:00:00,101.065,101.065,101.015,101.06,103025790.0
2007-01-09 02:01:00,101.06,101.06,101.032,101.05,46623864.0
2007-01-09 02:02:00,101.048,101.09,101.048,101.072,62222820.0
2007-01-09 02:03:00,101.072,101.103,101.06,101.103,92652570.0
2007-01-09 02:04:00,101.105,101.115,101.098,101.1,148816980.0
2007-01-09 02:05:00,101.1,101.12,101.09,101.12,89395223.0
2007-01-09 02:06:00,101.115,101.13,101.084,101.09,99720340.0
2007-01-09 02:07:00,101.09,101.12,101.09,101.103,101090956.0
2007-01-09 02:08:00,101.11,101.115,101.09,101.09,59889550.0
2007-01-09 02:09:00,101.082,101.095,101.082,101.095,28475957.0
2007-01-09 02:10:00,101.077,101.105,101.077,101.105,52395680.0
2007-01-09 02:11:00,101.11,101.157,101.095,101.147,58611980.0
2007-01-09 02:12:00,101.17,101.17,101.15,101.165,55266812.0
2007-01-09 02:13:00,101.17,101.175,101.16,101.16,90182598.0
2007-01-09 02:14:00,101.16,101.177,101.16,101.177,119393942.0
2007-01-09 02:15:00,101.18,101.21,101.18,101.19,44367186.0
2007-01-09 02:16:00,101.195,101.195,101.173,101.19,49121406.0
2007-01-09 02:17:00,101.19,101.205,101.16,101.16,134296538.0
2007-01-09 02:18:00,101.18,101.185,101.17,101.17,12335455.0
2007-01-09 02:19:00,101.175,101.175,101.155,101.168,97562584.0
2007-01-09 02:20:00,101.17,101.183,101.14,101.17,87719453.0
2007-01-09 02:21:00,101.177,101.177,101.17,101.173,31662811.0
2007-01-09 02:22:00,101.17,101.181,101.158,101.165,94175438.0
2007-01-09 02:23:00,101.16,101.177,101.153,101.177,37694169.0
2007-01-09 02:24:00,101.17,101.171,101.138,101.16,119350965.0
2007-01-09 02:25:00,101.17,101.17,101.155,101.165,105825273.0
2007-01-09 02:26:00,101.175,101.245,101.175,101.225,34912064.0
2007-01-09 02:27:00,101.22,101.22,101.19,101.213,114991831.0
2007-01-09 02:28:00,101.22,101.222,101.18,101.22,26788339.0
2007-01-09 02:29:00,101.185,101.215,101.18,101.215,87489451.0
2007-01-09 02:30:00,101.195,101.211,101.195,101.21,122879379.0
2007-01-09 02:31:00,101.205,101.222,101.202,101.202,118012029.0
2007-01-09 02:32:00,101.21,101.235,101.195,101.235,54174842.0
2007-01-09 02:33:00,101.235,101.235,101.22,101.22,73237382.0
2007-01-09 02:34:00,101.212,101.24,101.212,101.22,76690396.0
2007-01-09 02:35:00,101.225,101.225,101.176,101.215,135705015.0
2007-01-09 02:36:00,101.22,101.227,101.208,101.208,59817215.0
2007-01-09 02:37:00,101.215,101.215,101.167,101.167,12214192.0
2007-01-09 02:38:00,101.19,101.194,101.183,101.187,115048225.0
2007-01-09 02:39:00,101.195,101.21,101.17,101.188,45914118.0
2007-01-09 02:40:00,101.173,101.19,101.17,101.17,54096537.0
2007-01-09 02:41:00,101.17,101.22,101.17,101.203,64032812.0
2007-01-09 02:42:00,101.2,101.21,101.19,101.21,51609303.0
2007-01-09 02:43:00,101.215,101.22,101.195,101.22,98645291.0
2007-01-09 02:44:00,101.22,101.22,101.151,101.193,145665311.0
2007-01-09 02:45:00,101.19,101.2,101.19,101.195,60479482.0
2007-01-09 02:46:00,101.2,101.216,101.157,101.195,83548187.0
2007-01-09 02:47:00,101.2,101.2,101.17,101.2,38605296.0
2007-01-09 02:48:00,101.192,101.215,101.175,101.21,46573085.0
2007-01-09 02:49:00,101.19,101.212,101.16,101.19,61944941.0
2007-01-09 02:50:00,101.18,101.2,101.18,101.188,100128017.0
2007-01-09 02:51:00,101.195,101.195,101.165,101.165,83482577.0
2007-01-09 02:52:00,101.19,101.205,101.163,101.205,44216208.0
2007-01-09 02:53:00,101.2,101.2,101.163,101.163,85138968.0
2007-01-09 02:54:00,101.163,101.172,101.16,101.165,61513830.0
2007-01-09 02:55:00,101.17,101.172,101.156,101.17,81567894.0
2007-01-09 02:56:00,101.17,101.19,101.16,101.19,82899832.0
2007-01-09 02:57:00,101.165,101.174,101.135,101.165,70481975.0
2007-01-09 02:58:00,101.16,101.188,101.16,101.175,105161907.0
2007-01-09 02:59:00,101.18,101.18,101.155,101.16,135859820.0
2007-01-09 03:00:00,101.18,101.215,101.165,101.215,66071063.0
2007-01-09 03:01:00,101.21,101.219,101.164,101.21,102467314.0
2007-01-09 03:02:00,101.21,101.23,101.21,101.215,87112024.0
2007-01-09 03:03:00,101.21,101.24,101.21,101.222,76871865.0
2007-01-09 03:04:00,101.225,101.225,101.215,101.215,21341649.0
2007-01-09 03:05:00,101.21,101.215,101.193,101.215,98689240.0
2007-01-09 03:06:00,101.22,101.225,101.214,101.225,72653969.0
2007-01-09 03:07:00,101.217,101.235,101.207,101.235,87141162.0
2007-01-09 03:08:00,101.235,101.25,101.225,101.25,151961231.0
2007-01-09 03:09:00,101.25,101.25,101.223,101.225,41500603.0
2007-01-09 03:10:00,101.24,101.25,101.225,101.24,141043639.0
2007-01-09 03:11:00,101.225,101.24,101.225,101.24,103765781.0
2007-01-09 03:13:00,101.23,101.255,101.204,101.255,108817015.0
2007-01-09 03:14:00,101.25,101.25,101.228,101.242,38654023.0
2007-01-09 03:15:00,101.245,101.275,101.223,101.255,182245363.0
2007-01-09 03:16:00,101.26,101.285,101.26,101.285,153398074.0
2007-01-09 03:17:00,101.29,101.29,101.243,101.29,56014565.0
2007-01-09 03:18:00,101.287,101.287,101.256,101.27,159068658.0
2007-01-09 03:19:00,101.275,101.28,101.255,101.26,32939182.0
2007-01-09 03:20:00,101.27,101.275,101.255,101.275,48031278.0
2007-01-09 03:21:00,101.275,101.275,101.24,101.27,54812055.0
2007-01-09 03:22:00,101.285,101.29,101.27,101.29,20367597.0
2007-01-09 03:23:00,101.282,101.295,101.275,101.289,70598455.0
2007-01-09 03:24:00,101.282,101.291,101.273,101.285,38600727.0
2007-01-09 03:25:00,101.295,101.3,101.273,101.3,54266397.0
2007-01-09 03:26:00,101.29,101.29,101.255,101.255,86387584.0
2007-01-09 03:27:00,101.27,101.285,101.259,101.285,161447780.0
2007-01-09 03:28:00,101.275,101.275,101.25,101.253,15933802.0
2007-01-09 03:29:00,101.26,101.267,101.25,101.267,72082248.0
2007-01-09 03:30:00,101.27,101.275,101.27,101.275,47084286.0
2007-01-09 03:31:00,101.28,101.287,101.275,101.275,185215197.0
2007-01-09 03:32:00,101.29,101.305,101.28,101.28,76583525.0
2007-01-09 03:33:00,101.292,101.296,101.285,101.285,15821265.0
2007-01-09 03:34:00,101.285,101.295,101.275,101.28,133503205.0
2007-01-09 03:35:00,101.285,101.3,101.275,101.3,119940139.0
2007-01-09 03:37:00,101.28,101.307,101.28,101.287,78909266.0
2007-01-09 03:38:00,101.29,101.305,101.26,101.305,56131640.0
2007-01-09 03:39:00,101.3,101.31,101.289,101.292,154229342.0
2007-01-09 03:40:00,101.285,101.305,101.285,101.295,160921403.0
2007-01-09 03:41:00,101.3,101.32,101.295,101.295,154242344.0
2007-01-09 03:42:00,101.295,101.31,101.278,101.31,98659644.0
2007-01-09 03:43:00,101.305,101.305,101.275,101.283,56765331.0
2007-01-09 03:44:00,101.285,101.29,101.277,101.29,57031482.0
2007-01-09 03:45:00,101.28,101.28,101.26,101.27,62506006.0
2007-01-09 03:46:00,101.275,101.29,101.253,101.28,40728963.0
2007-01-09 03:48:00,101.273,101.295,101.273,101.295,24342412.0
2007-01-09 03:49:00,101.287,101.287,101.269,101.27,40596686.0
2007-01-09 03:50:00,101.275,101.275,101.257,101.27,98714581.0
2007-01-09 03:51:00,101.28,101.28,101.265,101.265,60918016.0
2007-01-09 03:52:00,101.27,101.276,101.263,101.263,40611318.0
2007-01-09 03:53:00,101.25,101.285,101.246,101.25,14117103.0
2007-01-09 03:54:00,101.26,101.28,101.241,101.27,103684635.0
2007-01-09 03:55:00,101.258,101.275,101.255,101.275,65019676.0
2007-01-09 03:56:00,101.265,101.28,101.25,101.26,98510823.0
2007-01-09 03:57:00,101.26,101.271,101.257,101.26,87902236.0
2007-01-09 03:58:00,101.255,101.265,101.24,101.24,51625639.0
2007-01-09 03:59:00,101.255,101.255,101.22,101.22,68130961.0
2007-01-09 04:00:00,101.235,101.245,101.22,101.22,77552043.0
2007-01-09 04:01:00,101.218,101.235,101.216,101.22,127537461.0
2007-01-09 04:02:00,101.223,101.239,101.21,101.21,28455606.0
2007-01-09 04:03:00,101.22,101.245,101.22,101.23,48857048.0
2007-01-09 04:04:00,101.225,101.235,101.215,101.23,97536722.0
2007-01-09 04:05:00,101.222,101.24,101.222,101.225,169838512.0
2007-01-09 04:06:00,101.245,101.245,101.216,101.217,31855552.0
2007-01-09 04:07:00,101.213,101.233,101.213,101.23,63854655.0
2007-01-09 04:08:00,101.24,101.24,101.233,101.233,88648406.0
2007-01-09 04:09:00,101.233,101.234,101.225,101.225,70776135.0
2007-01-09 04:10:00,101.225,101.257,101.204,101.223,117429775.0
2007-01-09 04:11:00,101.228,101.24,101.189,101.225,57564056.0
2007-01-09 04:12:00,101.23,101.235,101.18,101.18,82752158.0
2007-01-09 04:13:00,101.225,101.225,101.215,101.215,24555554.0
2007-01-09 04:14:00,101.21,101.235,101.21,101.23,36681920.0
2007-01-09 04:15:00,101.225,101.24,101.225,101.225,60923695.0
2007-01-09 04:16:00,101.222,101.235,101.219,101.235,44302565.0
2007-01-09 04:17:00,101.225,101.235,101.218,101.225,24342751.0
2007-01-09 04:18:00,101.218,101.233,101.218,101.233,35060655.0
2007-01-09 04:19:00,101.23,101.24,101.181,101.212,80265535.0
2007-01-09 04:20:00,101.215,101.251,101.215,101.235,79014579.0
2007-01-09 04:21:00,101.23,101.24,101.23,101.235,72239252.0
2007-01-09 04:22:00,101.23,101.245,101.228,101.24,85414725.0
2007-01-09 04:23:00,101.24,101.245,101.23,101.23,57111246.0
2007-01-09 04:24:00,101.235,101.24,101.225,101.235,80534212.0
2007-01-09 04:25:00,101.235,101.246,101.235,101.237,62698778.0
2007-01-09 04:26:00,101.24,101.245,101.24,101.242,47588484.0
2007-01-09 04:27:00,101.245,101.255,101.235,101.252,106511276.0
2007-01-09 04:28:00,101.245,101.255,101.23,101.23,88577746.0
2007-01-09 04:29:00,101.23,101.255,101.23,101.255,48000454.0
2007-01-09 04:30:00,101.255,101.255,101.225,101.225,73585448.0
2007-01-09 04:31:00,101.235,101.25,101.232,101.235,86538019.0
2007-01-09 04:32:00,101.24,101.258,101.233,101.233,173866592.0
2007-01-09 04:33:00,101.24,101.255,101.237,101.255,90779354.0
2007-01-09 04:34:00,101.253,101.276,101.251,101.258,40345204.0
2007-01-09 04:35:00,101.27,101.27,101.255,101.265,46099318.0
2007-01-09 04:36:00,101.26,101.267,101.259,101.26,66360689.0
2007-01-09 04:37:00,101.255,101.279,101.255,101.275,72989764.0
2007-01-09 04:38:00,101.275,101.275,101.26,101.27,87630815.0
2007-01-09 04:39:00,101.28,101.28,101.25,101.262,58668399.0
2007-01-09 04:40:00,101.275,101.275,101.25,101.26,160912909.0
2007-01-09 04:41:00,101.265,101.275,101.265,101.268,83508955.0
2007-01-09 04:42:00,101.28,101.28,101.26,101.265,56794383.0
2007-01-09 04:43:00,101.26,101.284,101.25,101.25,129066348.0
2007-01-09 04:44:00,101.26,101.279,101.26,101.26,79872699.0
2007-01-09 04:45:00,101.265,101.27,101.26,101.265,73211729.0
2007-01-09 04:46:00,101.27,101.27,101.253,101.27,87399832.0
2007-01-09 04:47:00,101.263,101.27,101.26,101.265,44042808.0
2007-01-09 04:48:00,101.265,101.265,101.26,101.26,114275425.0
2007-01-09 04:49:00,101.265,101.265,101.245,101.245,63057451.0
2007-01-09 04:50:00,101.24,101.26,101.235,101.26,96965076.0
2007-01-09 04:51:00,101.253,101.258,101.251,101.255,41288060.0
2007-01-09 04:52:00,101.245,101.258,101.245,101.25,61996622.0
2007-01-09 04:53:00,101.24,101.261,101.24,101.255,99120056.0
2007-01-09 04:54:00,101.25,101.253,101.25,101.25,51762155.0
2007-01-09 04:55:00,101.24,101.255,101.24,101.255,160034636.0
2007-01-09 04:56:00,101.255,101.262,101.245,101.26,50775474.0
2007-01-09 04:57:00,101.26,101.267,101.24,101.26,88269724.0
2007-01-09 04:58:00,101.26,101.26,101.245,101.245,63537016.0
2007-01-09 04:59:00,101.26,101.28,101.238,101.267,38321589.0
2007-01-09 05:00:00,101.26,101.285,101.26,101.275,66793491.0
2007-01-09 05:01:00,101.275,101.275,101.23,101.265,161454971.0
2007-01-09 05:02:00,101.253,101.268,101.245,101.25,132913904.0
2007-01-09 05:03:00,101.253,101.27,101.228,101.27,32897193.0
2007-01-09 05:04:00,101.263,101.27,101.24,101.27,102128726.0
2007-01-09 05:05:00,101.273,101.28,101.26,101.26,120189196.0
2007-01-09 05:06:00,101.265,101.275,101.265,101.265,87085639.0
2007-01-09 05:07:00,101.27,101.28,101.265,101.28,47969779.0
2007-01-09 05:08:00,101.26,101.291,101.258,101.29,69462545.0
2007-01-09 05:09:00,101.29,101.305,101.285,101.285,53976649.0
2007-01-09 05:11:00,101.29,101.29,101.278,101.285,46795670.0
2007-01-09 05:12:00,101.28,101.29,101.28,101.28,122001046.0
2007-01-09 05:13:00,101.29,101.29,101.273,101.277,64721233.0
2007-01-09 05:14:00,101.287,101.295,101.275,101.295,71979213.0
2007-01-09 05:16:00,101.3,101.3,101.283,101.283,3332559.0
2007-01-09 05:17:00,101.285,101.315,101.285,101.29,26695666.0
2007-01-09 05:18:00,101.283,101.293,101.27,101.293,45418669.0
2007-01-09 05:19:00,101.3,101.32,101.3,101.305,40528770.0
2007-01-09 05:20:00,101.315,101.325,101.315,101.325,52735233.0
2007-01-09 05:21:00,101.325,101.325,101.31,101.32,66604507.0
2007-01-09 05:23:00,101.32,101.32,101.3,101.3,104806471.0
2007-01-09 05:24:00,101.305,101.31,101.293,101.295,75634506.0
2007-01-09 05:25:00,101.305,101.32,101.305,101.32,84912684.0
2007-01-09 05:26:00,101.315,101.316,101.305,101.307,36184926.0
2007-01-09 05:27:00,101.32,101.325,101.31,101.312,56162686.0
2007-01-09 05:28:00,101.315,101.325,101.315,101.32,73305783.0
2007-01-09 05:29:00,101.315,101.315,101.3,101.3,76116019.0
2007-01-09 05:30:00,101.313,101.322,101.293,101.31,42124368.0
2007-01-09 05:31:00,101.32,101.32,101.301,101.308,60573985.0
2007-01-09 05:32:00,101.315,101.332,101.312,101.322,105867801.0
2007-01-09 05:33:00,101.33,101.33,101.313,101.33,65680195.0
2007-01-09 05:34:00,101.33,101.33,101.297,101.32,68699180.0
2007-01-09 05:35:00,101.32,101.32,101.295,101.295,17098335.0
2007-01-09 05:36:00,101.292,101.315,101.292,101.315,120657268.0
2007-01-09 05:37:00,101.31,101.313,101.297,101.297,39793504.0
2007-01-09 05:38:00,101.305,101.329,101.305,101.31,43541736.0
2007-01-09 05:39:00,101.315,101.33,101.312,101.33,99378364.0
2007-01-09 05:40:00,101.31,101.325,101.278,101.305,131219904.0
2007-01-09 05:41:00,101.305,101.32,101.305,101.32,55960894.0
2007-01-09 05:42:00,101.31,101.322,101.307,101.32,92956116.0
2007-01-09 05:43:00,101.315,101.315,101.268,101.297,36429805.0
2007-01-09 05:44:00,101.3,101.305,101.3,101.3,46723114.0
2007-01-09 05:45:00,101.32,101.32,101.297,101.3,85974820.0
2007-01-09 05:46:00,101.305,101.315,101.305,101.315,107814007.0
2007-01-09 05:47:00,101.32,101.32,101.298,101.305,149645211.0
2007-01-09 05:48:00,101.31,101.32,101.295,101.295,17820575.0
2007-01-09 05:49:00,101.3,101.32,101.282,101.282,53389271.0
2007-01-09 05:50:00,101.283,101.311,101.28,101.28,62932085.0
2007-01-09 05:51:00,101.285,101.315,101.285,101.315,46595670.0
2007-01-09 05:52:00,101.305,101.32,101.279,101.305,69902328.0
2007-01-09 05:53:00,101.305,101.315,101.305,101.315,59046762.0
2007-01-09 05:54:00,101.315,101.315,101.28,101.28,70619818.0
2007-01-09 05:55:00,101.285,101.315,101.285,101.297,53099740.0
2007-01-09 05:56:00,101.3,101.316,101.299,101.313,85019391.0
2007-01-09 05:57:00,101.32,101.32,101.303,101.305,83833228.0
2007-01-09 05:58:00,101.31,101.315,101.242,101.315,53111505.0
2007-01-09 05:59:00,101.265,101.297,101.265,101.275,148766619.0
2007-01-09 06:00:00,101.285,101.32,101.285,101.3,19284179.0
2007-01-09 06:01:00,101.31,101.313,101.31,101.31,177491972.0
2007-01-09 06:02:00,101.315,101.315,101.3,101.315,61688211.0
2007-01-09 06:03:00,101.313,101.321,101.305,101.315,109347169.0
2007-01-09 06:04:00,101.315,101.317,101.305,101.305,84808477.0
2007-01-09 06:05:00,101.303,101.314,101.299,101.3,26552684.0
2007-01-09 06:06:00,101.298,101.306,101.291,101.305,56553080.0
2007-01-09 06:07:00,101.265,101.325,101.265,101.3,119716345.0
2007-01-09 06:08:00,101.305,101.33,101.305,101.33,38973060.0
2007-01-09 06:09:00,101.32,101.323,101.313,101.32,89756591.0
2007-01-09 06:10:00,101.32,101.324,101.31,101.31,42955352.0
2007-01-09 06:11:00,101.298,101.31,101.298,101.31,84507586.0
2007-01-09 06:12:00,101.305,101.306,101.29,101.29,159296120.0
2007-01-09 06:13:00,101.295,101.316,101.295,101.31,123342633.0
2007-01-09 06:14:00,101.305,101.315,101.295,101.315,116797863.0
2007-01-09 06:15:00,101.315,101.316,101.308,101.315,52757514.0
2007-01-09 06:16:00,101.319,101.319,101.305,101.31,56342771.0
2007-01-09 06:17:00,101.31,101.32,101.31,101.315,78839544.0
2007-01-09 06:18:00,101.315,101.315,101.293,101.315,110116726.0
2007-01-09 06:19:00,101.32,101.32,101.275,101.315,45512521.0
2007-01-09 06:20:00,101.325,101.325,101.31,101.315,172683919.0
2007-01-09 06:21:00,101.315,101.325,101.3,101.325,74933308.0
2007-01-09 06:22:00,101.327,101.338,101.324,101.33,95137419.0
2007-01-09 06:23:00,101.333,101.335,101.33,101.333,64043687.0
2007-01-09 06:24:00,101.34,101.34,101.318,101.325,58666333.0
2007-01-09 06:25:00,101.335,101.335,101.31,101.315,111627079.0
2007-01-09 06:26:00,101.31,101.33,101.31,101.32,104865716.0
2007-01-09 06:27:00,101.32,101.338,101.287,101.325,50866912.0
2007-01-09 06:28:00,101.32,101.327,101.31,101.323,46757089.0
2007-01-09 06:30:00,101.32,101.341,101.3,101.32,82803609.0
2007-01-09 06:31:00,101.327,101.34,101.326,101.335,119553613.0
2007-01-09 06:32:00,101.333,101.34,101.33,101.34,65684412.0
2007-01-09 06:34:00,101.335,101.335,101.315,101.33,73432713.0
2007-01-09 06:35:00,101.333,101.34,101.32,101.34,60353486.0
2007-01-09 06:37:00,101.335,101.343,101.315,101.32,101552320.0
2007-01-09 06:38:00,101.322,101.351,101.322,101.327,131439817.0
2007-01-09 06:39:00,101.34,101.345,101.33,101.345,108463172.0
2007-01-09 06:40:00,101.348,101.35,101.33,101.35,79041217.0
2007-01-09 06:41:00,101.345,101.36,101.33,101.33,78365110.0
2007-01-09 06:42:00,101.33,101.354,101.33,101.353,57663895.0
2007-01-09 06:43:00,101.355,101.375,101.355,101.355,61334899.0
2007-01-09 06:44:00,101.355,101.355,101.335,101.34,12895237.0
2007-01-09 06:45:00,101.335,101.347,101.335,101.345,88693636.0
2007-01-09 06:46:00,101.33,101.336,101.315,101.315,59266076.0
2007-01-09 06:47:00,101.315,101.333,101.315,101.323,111294507.0
2007-01-09 06:48:00,101.322,101.358,101.298,101.33,66268357.0
2007-01-09 06:49:00,101.34,101.34,101.32,101.33,68341957.0
2007-01-09 06:50:00,101.33,101.33,101.305,101.32,73374880.0
2007-01-09 06:51:00,101.31,101.325,101.288,101.288,36969816.0
2007-01-09 06:52:00,101.295,101.32,101.293,101.305,68599241.0
2007-01-09 06:53:00,101.303,101.324,101.303,101.31,105541849.0
2007-01-09 06:54:00,101.313,101.315,101.295,101.315,84595970.0
2007-01-09 06:55:00,101.313,101.319,101.3,101.31,176625414.0
2007-01-09 06:56:00,101.32,101.32,101.302,101.315,113521577.0
2007-01-09 06:57:00,101.315,101.325,101.265,101.31,93797334.0
2007-01-09 06:58:00,101.31,101.323,101.307,101.315,82584834.0
2007-01-09 06:59:00,101.303,101.315,101.303,101.305,55034666.0
2007-01-09 07:00:00,101.31,101.31,101.253,101.295,115576331.0
2007-01-09 07:01:00,101.3,101.31,101.269,101.295,58383215.0
2007-01-09 07:02:00,101.3,101.3,101.276,101.282,121556279.0
2007-01-09 07:03:00,101.285,101.3,101.278,101.29,41930409.0
2007-01-09 07:04:00,101.282,101.29,101.275,101.29,79719178.0
2007-01-09 07:05:00,101.29,101.299,101.285,101.29,142109938.0
2007-01-09 07:06:00,101.285,101.297,101.285,101.29,77957170.0
2007-01-09 07:07:00,101.295,101.299,101.29,101.29,57531237.0
2007-01-09 07:08:00,101.29,101.29,101.265,101.265,136750357.0
2007-01-09 07:09:00,101.262,101.275,101.235,101.235,65580360.0
2007-01-09 07:10:00,101.21,101.228,101.195,101.22,58217026.0
2007-01-09 07:11:00,101.22,101.22,101.18,101.195,130258260.0
2007-01-09 07:12:00,101.18,101.2,101.162,101.178,96191225.0
2007-01-09 07:13:00,101.2,101.235,101.2,101.235,57411887.0
2007-01-09 07:14:00,101.225,101.243,101.225,101.235,77871531.0
2007-01-09 07:15:00,101.23,101.238,101.226,101.238,55887083.0
2007-01-09 07:16:00,101.227,101.246,101.192,101.23,106771075.0
2007-01-09 07:17:00,101.22,101.242,101.22,101.242,85380293.0
2007-01-09 07:18:00,101.24,101.244,101.22,101.235,140550327.0
2007-01-09 07:19:00,101.24,101.24,101.2,101.215,67978160.0
2007-01-09 07:20:00,101.225,101.225,101.215,101.218,247754596.0
2007-01-09 07:21:00,101.235,101.235,101.213,101.235,162477736.0
2007-01-09 07:22:00,101.245,101.245,101.217,101.24,98226417.0
2007-01-09 07:23:00,101.23,101.24,101.23,101.23,86389917.0
2007-01-09 07:24:00,101.225,101.24,101.212,101.233,62132687.0
2007-01-09 07:25:00,101.223,101.223,101.2,101.205,25888394.0
2007-01-09 07:26:00,101.21,101.245,101.21,101.235,99761911.0
2007-01-09 07:27:00,101.243,101.246,101.24,101.245,87318735.0
2007-01-09 07:28:00,101.245,101.247,101.228,101.24,28963856.0
2007-01-09 07:29:00,101.25,101.26,101.24,101.26,35718186.0
2007-01-09 07:30:00,101.25,101.26,101.22,101.25,119458592.0
2007-01-09 07:31:00,101.25,101.25,101.24,101.24,66874397.0
2007-01-09 07:32:00,101.25,101.25,101.217,101.217,72113487.0
2007-01-09 07:33:00,101.215,101.25,101.215,101.225,51531401.0
2007-01-09 07:34:00,101.217,101.25,101.208,101.25,70468076.0
2007-01-09 07:35:00,101.23,101.245,101.223,101.235,132155546.0
2007-01-09 07:36:00,101.24,101.249,101.233,101.245,40904311.0
2007-01-09 07:37:00,101.24,101.26,101.235,101.26,103598627.0
2007-01-09 07:38:00,101.25,101.258,101.25,101.255,56945719.0
2007-01-09 07:39:00,101.25,101.265,101.21,101.21,75128173.0
2007-01-09 07:40:00,101.205,101.255,101.205,101.225,157236234.0
2007-01-09 07:41:00,101.215,101.23,101.215,101.23,151379819.0
2007-01-09 07:42:00,101.23,101.235,101.218,101.235,135705874.0
2007-01-09 07:43:00,101.23,101.23,101.23,101.23,11069501.0
2007-01-09 07:44:00,101.225,101.24,101.205,101.215,42802344.0
2007-01-09 07:45:00,101.22,101.225,101.22,101.225,37608303.0
2007-01-09 07:46:00,101.22,101.227,101.212,101.213,122486937.0
2007-01-09 07:47:00,101.215,101.235,101.205,101.235,87890075.0
2007-01-09 07:48:00,101.225,101.23,101.215,101.215,179707333.0
2007-01-09 07:49:00,101.215,101.247,101.215,101.247,88652918.0
2007-01-09 07:50:00,101.25,101.265,101.248,101.26,68427555.0
2007-01-09 07:51:00,101.253,101.27,101.25,101.25,122405843.0
2007-01-09 07:52:00,101.252,101.266,101.24,101.24,87828265.0
2007-01-09 07:53:00,101.25,101.25,101.23,101.245,67809803.0
2007-01-09 07:54:00,101.242,101.272,101.242,101.26,80048824.0
2007-01-09 07:55:00,101.265,101.273,101.26,101.27,77392558.0
2007-01-09 07:56:00,101.262,101.276,101.259,101.275,136191846.0
2007-01-09 07:57:00,101.27,101.29,101.237,101.275,97056633.0
2007-01-09 07:58:00,101.275,101.291,101.275,101.275,77602604.0
2007-01-09 07:59:00,101.27,101.29,101.265,101.29,42588013.0
2007-01-09 08:00:00,101.28,101.285,101.27,101.285,71771082.0
2007-01-09 08:01:00,101.29,101.29,101.26,101.285,48459852.0
2007-01-09 08:02:00,101.285,101.285,101.274,101.28,87092513.0
2007-01-09 08:03:00,101.283,101.283,101.26,101.26,120637505.0
2007-01-09 08:04:00,101.262,101.275,101.252,101.26,187391751.0
2007-01-09 08:05:00,101.255,101.27,101.255,101.26,69710790.0
2007-01-09 08:06:00,101.247,101.265,101.235,101.265,70015516.0
2007-01-09 08:07:00,101.257,101.27,101.257,101.26,86710351.0
2007-01-09 08:08:00,101.26,101.266,101.252,101.255,73521055.0
2007-01-09 08:09:00,101.26,101.276,101.255,101.255,31340649.0
2007-01-09 08:10:00,101.263,101.264,101.255,101.255,90982145.0
2007-01-09 08:11:00,101.248,101.265,101.248,101.26,59283112.0
2007-01-09 08:12:00,101.25,101.265,101.25,101.255,86205505.0
2007-01-09 08:13:00,101.265,101.28,101.262,101.28,88917005.0
2007-01-09 08:14:00,101.28,101.281,101.26,101.265,40550724.0
2007-01-09 08:15:00,101.262,101.28,101.262,101.265,85702636.0
2007-01-09 08:16:00,101.27,101.276,101.263,101.263,41571711.0
2007-01-09 08:17:00,101.26,101.275,101.26,101.275,151686012.0
2007-01-09 08:18:00,101.275,101.285,101.267,101.272,49718619.0
2007-01-09 08:19:00,101.283,101.29,101.237,101.29,47231254.0
2007-01-09 08:20:00,101.27,101.29,101.235,101.28,138100737.0
2007-01-09 08:21:00,101.275,101.28,101.265,101.28,102586804.0
2007-01-09 08:22:00,101.273,101.28,101.268,101.28,51617408.0
2007-01-09 08:23:00,101.265,101.28,101.263,101.28,77829576.0
2007-01-09 08:24:00,101.28,101.28,101.255,101.27,64330023.0
2007-01-09 08:25:00,101.285,101.285,101.251,101.275,89159056.0
2007-01-09 08:26:00,101.275,101.285,101.27,101.275,72995430.0
2007-01-09 08:27:00,101.27,101.275,101.27,101.27,112114244.0
2007-01-09 08:28:00,101.27,101.286,101.27,101.277,91715535.0
2007-01-09 08:29:00,101.29,101.3,101.27,101.3,62772845.0
2007-01-09 08:30:00,101.3,101.3,101.288,101.29,25628255.0
2007-01-09 08:31:00,101.285,101.303,101.273,101.285,62640260.0
2007-01-09 08:32:00,101.287,101.3,101.285,101.285,143682182.0
2007-01-09 08:33:00,101.285,101.296,101.283,101.29,96838559.0
2007-01-09 08:34:00,101.285,101.295,101.28,101.28,69320390.0
2007-01-09 08:35:00,101.285,101.335,101.275,101.31,71792106.0
2007-01-09 08:36:00,101.317,101.34,101.317,101.33,113517416.0
2007-01-09 08:37:00,101.305,101.336,101.305,101.322,45873229.0
2007-01-09 08:38:00,101.325,101.325,101.285,101.285,104990466.0
2007-01-09 08:39:00,101.3,101.3,101.263,101.275,88010292.0
2007-01-09 08:40:00,101.295,101.295,101.265,101.275,75345839.0
2007-01-09 08:41:00,101.27,101.28,101.235,101.245,99150480.0
2007-01-09 08:42:00,101.25,101.27,101.24,101.255,70529675.0
2007-01-09 08:43:00,101.255,101.265,101.24,101.25,24765151.0
2007-01-09 08:44:00,101.24,101.24,101.175,101.175,109071980.0
2007-01-09 08:45:00,101.19,101.21,101.147,101.19,93896649.0
2007-01-09 08:46:00,101.185,101.185,101.15,101.17,77073027.0
2007-01-09 08:47:00,101.19,101.205,101.165,101.165,55931717.0
2007-01-09 08:48:00,101.18,101.2,101.18,101.185,112308295.0
2007-01-09 08:49:00,101.19,101.2,101.18,101.19,35676566.0
2007-01-09 08:50:00,101.185,101.203,101.185,101.195,122739440.0
2007-01-09 08:51:00,101.205,101.233,101.188,101.233,118252001.0
2007-01-09 08:52:00,101.245,101.245,101.212,101.227,28703325.0
2007-01-09 08:53:00,101.227,101.238,101.227,101.235,98076636.0
2007-01-09 08:54:00,101.215,101.227,101.215,101.223,112217913.0
2007-01-09 08:55:00,101.23,101.235,101.205,101.217,55319600.0
2007-01-09 08:56:00,101.215,101.225,101.212,101.225,46645716.0
2007-01-09 08:57:00,101.23,101.285,101.215,101.285,62760102.0
2007-01-09 08:58:00,101.29,101.29,101.245,101.26,32775418.0
2007-01-09 08:59:00,101.25,101.263,101.24,101.245,139510082.0
2007-01-09 09:00:00,101.235,101.253,101.235,101.24,149538589.0
2007-01-09 09:01:00,101.235,101.244,101.23,101.23,91514955.0
2007-01-09 09:02:00,101.215,101.255,101.215,101.245,79834680.0
2007-01-09 09:03:00,101.205,101.28,101.205,101.28,48683371.0
2007-01-09 09:04:00,101.28,101.28,101.24,101.26,30725472.0
2007-01-09 09:05:00,101.255,101.27,101.247,101.27,43659442.0
2007-01-09 09:06:00,101.275,101.275,101.238,101.25,87456507.0
2007-01-09 09:07:00,101.255,101.27,101.245,101.27,114770401.0
2007-01-09 09:08:00,101.265,101.265,101.248,101.25,153635592.0
2007-01-09 09:09:00,101.237,101.255,101.229,101.24,326259751.0
2007-01-09 09:10:00,101.25,101.26,101.24,101.245,47645193.0
2007-01-09 09:11:00,101.25,101.255,101.22,101.22,49693962.0
2007-01-09 09:12:00,101.228,101.228,101.214,101.22,38673687.0
2007-01-09 09:13:00,101.21,101.232,101.21,101.23,34402598.0
2007-01-09 09:14:00,101.225,101.24,101.213,101.24,88220653.0
2007-01-09 09:15:00,101.23,101.275,101.215,101.245,101001536.0
2007-01-09 09:16:00,101.25,101.25,101.21,101.21,119491346.0
2007-01-09 09:17:00,101.23,101.235,101.213,101.223,70615529.0
2007-01-09 09:18:00,101.23,101.23,101.18,101.21,72538313.0
2007-01-09 09:19:00,101.215,101.215,101.19,101.193,154975046.0
2007-01-09 09:20:00,101.195,101.21,101.195,101.205,133716344.0
2007-01-09 09:21:00,101.205,101.215,101.186,101.215,80991636.0
2007-01-09 09:22:00,101.21,101.225,101.21,101.225,42954891.0
2007-01-09 09:23:00,101.215,101.226,101.205,101.205,75908830.0
2007-01-09 09:24:00,101.21,101.21,101.16,101.178,26898165.0
2007-01-09 09:25:00,101.175,101.2,101.14,101.19,60997821.0
2007-01-09 09:26:00,101.195,101.229,101.195,101.215,58962173.0
2007-01-09 09:27:00,101.22,101.248,101.185,101.248,81976642.0
2007-01-09 09:28:00,101.25,101.25,101.233,101.24,29880664.0
2007-01-09 09:29:00,101.23,101.233,101.22,101.23,81531010.0
2007-01-09 09:30:00,101.235,101.235,101.219,101.22,34302529.0
2007-01-09 09:31:00,101.215,101.218,101.205,101.207,130123619.0
2007-01-09 09:32:00,101.205,101.22,101.187,101.2,26733192.0
2007-01-09 09:33:00,101.2,101.2,101.135,101.175,175088760.0
2007-01-09 09:34:00,101.182,101.202,101.144,101.182,76225492.0
2007-01-09 09:35:00,101.185,101.185,101.12,101.12,88877952.0
2007-01-09 09:36:00,101.183,101.195,101.16,101.19,67634601.0
2007-01-09 09:37:00,101.185,101.205,101.18,101.205,37690149.0
2007-01-09 09:38:00,101.195,101.195,101.135,101.135,60609787.0
2007-01-09 09:39:00,101.18,101.2,101.145,101.2,88072151.0
2007-01-09 09:40:00,101.198,101.2,101.17,101.187,161311981.0
2007-01-09 09:41:00,101.182,101.23,101.17,101.21,205749375.0
2007-01-09 09:42:00,101.217,101.245,101.217,101.232,59449894.0
2007-01-09 09:43:00,101.23,101.235,101.18,101.2,60044695.0
2007-01-09 09:44:00,101.215,101.222,101.166,101.193,107611088.0
2007-01-09 09:45:00,101.195,101.21,101.172,101.19,98746321.0
2007-01-09 09:46:00,101.18,101.193,101.132,101.188,51851820.0
2007-01-09 09:47:00,101.185,101.215,101.173,101.202,185774086.0
2007-01-09 09:48:00,101.193,101.24,101.193,101.215,62184878.0
2007-01-09 09:49:00,101.21,101.245,101.21,101.22,112970474.0
2007-01-09 09:50:00,101.222,101.24,101.218,101.225,142691624.0
2007-01-09 09:51:00,101.227,101.24,101.224,101.24,45234860.0
2007-01-09 09:52:00,101.235,101.255,101.21,101.24,93884701.0
2007-01-09 09:53:00,101.24,101.247,101.148,101.23,241809311.0
2007-01-09 09:54:00,101.225,101.23,101.21,101.22,99302969.0
2007-01-09 09:55:00,101.22,101.23,101.19,101.19,109369855.0
2007-01-09 09:56:00,101.21,101.223,101.21,101.215,54591800.0
2007-01-09 09:57:00,101.225,101.225,101.2,101.21,54818611.0
2007-01-09 09:58:00,101.215,101.225,101.21,101.225,50186484.0
2007-01-09 09:59:00,101.228,101.233,101.145,101.21,108333641.0
2007-01-09 10:00:00,101.21,101.24,101.21,101.24,82894370.0
2007-01-09 10:01:00,101.245,101.245,101.205,101.208,153332066.0
2007-01-09 10:02:00,101.21,101.235,101.175,101.2,64232316.0
2007-01-09 10:03:00,101.19,101.202,101.18,101.18,100178819.0
2007-01-09 10:04:00,101.19,101.195,101.185,101.185,107251906.0
2007-01-09 10:05:00,101.205,101.24,101.18,101.203,42204593.0
2007-01-09 10:06:00,101.21,101.222,101.195,101.203,33769930.0
2007-01-09 10:07:00,101.203,101.21,101.155,101.21,96539504.0
2007-01-09 10:08:00,101.215,101.217,101.185,101.205,163674686.0
2007-01-09 10:09:00,101.193,101.233,101.185,101.195,72488146.0
2007-01-09 10:10:00,101.195,101.21,101.185,101.195,44885701.0
2007-01-09 10:11:00,101.197,101.206,101.175,101.175,49630705.0
2007-01-09 10:12:00,101.175,101.185,101.155,101.17,81429659.0
2007-01-09 10:13:00,101.175,101.196,101.175,101.192,72815176.0
2007-01-09 10:14:00,101.195,101.199,101.157,101.157,148886047.0
2007-01-09 10:15:00,101.16,101.191,101.152,101.175,79518146.0
2007-01-09 10:16:00,101.18,101.197,101.18,101.19,118449371.0
2007-01-09 10:17:00,101.185,101.186,101.16,101.18,105100412.0
2007-01-09 10:18:00,101.19,101.19,101.167,101.17,72837340.0
2007-01-09 10:19:00,101.18,101.2,101.18,101.183,87594930.0
2007-01-09 10:20:00,101.185,101.193,101.173,101.19,84283710.0
2007-01-09 10:21:00,101.185,101.215,101.185,101.215,49902978.0
2007-01-09 10:22:00,101.21,101.253,101.21,101.242,99208462.0
2007-01-09 10:23:00,101.243,101.282,101.243,101.275,63080639.0
2007-01-09 10:24:00,101.278,101.28,101.233,101.28,40963617.0
2007-01-09 10:25:00,101.275,101.275,101.24,101.24,82976113.0
2007-01-09 10:26:00,101.24,101.245,101.215,101.245,160295803.0
2007-01-09 10:27:00,101.25,101.253,101.23,101.245,41012178.0
2007-01-09 10:28:00,101.245,101.255,101.191,101.222,71498597.0
2007-01-09 10:29:00,101.24,101.24,101.14,101.205,68480398.0
2007-01-09 10:30:00,101.22,101.22,101.192,101.21,18150402.0
2007-01-09 10:31:00,101.21,101.21,101.178,101.195,136516742.0
2007-01-09 10:32:00,101.205,101.205,101.162,101.2,106053216.0
2007-01-09 10:33:00,101.19,101.27,101.19,101.245,42540759.0
2007-01-09 10:34:00,101.23,101.288,101.23,101.285,128626415.0
2007-01-09 10:35:00,101.28,101.32,101.23,101.255,178639545.0
2007-01-09 10:36:00,101.265,101.285,101.245,101.28,104385534.0
2007-01-09 10:37:00,101.27,101.29,101.21,101.26,76278625.0
2007-01-09 10:38:00,101.247,101.265,101.22,101.22,46002177.0
2007-01-09 10:39:00,101.24,101.245,101.212,101.235,112182589.0
2007-01-09 10:40:00,101.245,101.245,101.204,101.23,47600362.0
2007-01-09 10:41:00,101.245,101.27,101.245,101.265,53893633.0
2007-01-09 10:42:00,101.28,101.282,101.26,101.26,51465979.0
2007-01-09 10:43:00,101.25,101.3,101.238,101.29,114213872.0
2007-01-09 10:44:00,101.275,101.295,101.27,101.275,26011694.0
2007-01-09 10:45:00,101.29,101.29,101.26,101.26,48813344.0
2007-01-09 10:46:00,101.25,101.27,101.24,101.27,110725940.0
2007-01-09 10:47:00,101.26,101.27,101.203,101.215,50012459.0
2007-01-09 10:48:00,101.217,101.217,101.19,101.193,35110935.0
2007-01-09 10:49:00,101.182,101.215,101.182,101.215,157354953.0
2007-01-09 10:50:00,101.202,101.22,101.193,101.193,35283034.0
2007-01-09 10:51:00,101.177,101.22,101.13,101.2,77506257.0
2007-01-09 10:52:00,101.19,101.225,101.19,101.225,85672078.0
2007-01-09 10:53:00,101.215,101.25,101.137,101.218,163873765.0
2007-01-09 10:54:00,101.205,101.245,101.205,101.235,84545458.0
2007-01-09 10:55:00,101.235,101.263,101.22,101.225,69346201.0
2007-01-09 10:56:00,101.24,101.24,101.22,101.22,72998590.0
2007-01-09 10:57:00,101.215,101.23,101.215,101.23,80704602.0
2007-01-09 10:58:00,101.223,101.265,101.205,101.21,31650770.0
2007-01-09 10:59:00,101.242,101.242,101.21,101.225,48258902.0
2007-01-09 11:00:00,101.225,101.26,101.2,101.24,70738287.0
2007-01-09 11:01:00,101.235,101.247,101.215,101.233,118518226.0
2007-01-09 11:02:00,101.23,101.245,101.215,101.245,181335658.0
2007-01-09 11:03:00,101.23,101.275,101.23,101.268,190493823.0
2007-01-09 11:04:00,101.28,101.28,101.25,101.27,86506327.0
2007-01-09 11:05:00,101.27,101.285,101.267,101.28,56623629.0
2007-01-09 11:06:00,101.257,101.285,101.247,101.27,81140052.0
2007-01-09 11:07:00,101.272,101.29,101.268,101.268,109618413.0
2007-01-09 11:08:00,101.275,101.275,101.235,101.235,32031458.0
2007-01-09 11:09:00,101.245,101.25,101.235,101.235,78596805.0
2007-01-09 11:10:00,101.235,101.245,101.23,101.235,85019504.0
2007-01-09 11:11:00,101.235,101.256,101.235,101.235,48752950.0
2007-01-09 11:12:00,101.235,101.25,101.235,101.25,115983107.0
2007-01-09 11:13:00,101.25,101.257,101.175,101.22,61483707.0
2007-01-09 11:14:00,101.23,101.235,101.199,101.235,26006545.0
2007-01-09 11:15:00,101.24,101.27,101.215,101.245,71510916.0
2007-01-09 11:16:00,101.265,101.275,101.22,101.22,130683157.0
2007-01-09 11:17:00,101.265,101.3,101.252,101.252,91838331.0
2007-01-09 11:18:00,101.25,101.295,101.25,101.278,138577478.0
2007-01-09 11:19:00,101.285,101.363,101.285,101.363,185458976.0
2007-01-09 11:20:00,101.36,101.385,101.35,101.385,45435823.0
2007-01-09 11:21:00,101.387,101.42,101.375,101.4,60711099.0
2007-01-09 11:22:00,101.405,101.408,101.385,101.4,65875531.0
2007-01-09 11:23:00,101.403,101.403,101.34,101.37,65952073.0
2007-01-09 11:24:00,101.365,101.395,101.365,101.395,25721518.0
2007-01-09 11:25:00,101.4,101.41,101.37,101.393,31100137.0
2007-01-09 11:26:00,101.4,101.4,101.334,101.39,46997278.0
2007-01-09 11:27:00,101.385,101.405,101.335,101.335,135121960.0
2007-01-09 11:28:00,101.33,101.377,101.33,101.36,55958754.0
2007-01-09 11:29:00,101.36,101.375,101.345,101.375,82925348.0
2007-01-09 11:30:00,101.375,101.385,101.35,101.365,92204501.0
2007-01-09 11:31:00,101.38,101.38,101.363,101.372,81789595.0
2007-01-09 11:32:00,101.375,101.375,101.325,101.355,45200146.0
2007-01-09 11:33:00,101.355,101.375,101.355,101.375,99790162.0
2007-01-09 11:34:00,101.375,101.379,101.355,101.355,64954654.0
2007-01-09 11:35:00,101.35,101.395,101.35,101.36,214697658.0
2007-01-09 11:36:00,101.365,101.373,101.365,101.365,64442755.0
2007-01-09 11:37:00,101.365,101.365,101.343,101.345,113495828.0
2007-01-09 11:38:00,101.365,101.365,101.345,101.35,71216619.0
2007-01-09 11:39:00,101.338,101.37,101.338,101.37,96555250.0
2007-01-09 11:40:00,101.365,101.395,101.345,101.355,109704233.0
2007-01-09 11:41:00,101.365,101.395,101.328,101.38,166462401.0
2007-01-09 11:42:00,101.385,101.395,101.365,101.38,49011063.0
2007-01-09 11:43:00,101.38,101.38,101.32,101.37,121559154.0
2007-01-09 11:44:00,101.357,101.405,101.322,101.405,345874891.0
2007-01-09 11:45:00,101.4,101.41,101.336,101.35,53658930.0
2007-01-09 11:46:00,101.387,101.387,101.37,101.37,68195510.0
2007-01-09 11:47:00,101.363,101.375,101.328,101.36,66602924.0
2007-01-09 11:48:00,101.37,101.38,101.321,101.375,141930655.0
2007-01-09 11:49:00,101.375,101.4,101.375,101.4,205269798.0
2007-01-09 11:50:00,101.4,101.405,101.38,101.39,46298055.0
2007-01-09 11:51:00,101.39,101.39,101.368,101.368,89883093.0
2007-01-09 11:52:00,101.35,101.381,101.35,101.37,181884646.0
2007-01-09 11:53:00,101.37,101.397,101.338,101.385,154237915.0
2007-01-09 11:54:00,101.375,101.405,101.341,101.388,199316452.0
2007-01-09 11:55:00,101.39,101.415,101.332,101.358,1091775628.0
2007-01-09 11:56:00,101.365,101.39,101.355,101.363,74190334.0
2007-01-09 11:57:00,101.37,101.377,101.316,101.32,296497979.0
2007-01-09 11:58:00,101.365,101.395,101.36,101.375,198027720.0
2007-01-09 11:59:00,101.38,101.42,101.356,101.405,227753684.0
2007-01-09 12:00:00,101.38,101.38,101.302,101.37,227516650.0
2007-01-09 12:01:00,101.38,101.382,101.316,101.355,419710901.0
2007-01-09 12:02:00,101.36,101.375,101.35,101.36,63066770.0
2007-01-09 12:03:00,101.365,101.368,101.309,101.367,251892954.0
2007-01-09 12:04:00,101.37,101.38,101.328,101.375,294383360.0
2007-01-09 12:05:00,101.368,101.382,101.324,101.355,153943856.0
2007-01-09 12:06:00,101.355,101.37,101.31,101.365,690662138.0
2007-01-09 12:07:00,101.37,101.37,101.296,101.37,126754709.0
2007-01-09 12:08:00,101.36,101.38,101.36,101.38,92560842.0
2007-01-09 12:09:00,101.39,101.399,101.375,101.385,203955356.0
2007-01-09 12:10:00,101.38,101.404,101.348,101.37,383588544.0
2007-01-09 12:11:00,101.36,101.361,101.315,101.36,98209854.0
2007-01-09 12:12:00,101.355,101.367,101.333,101.345,61881633.0
2007-01-09 12:13:00,101.35,101.365,101.338,101.35,714863105.0
2007-01-09 12:14:00,101.35,101.37,101.312,101.37,418832181.0
2007-01-09 12:15:00,101.37,101.385,101.347,101.385,98097485.0
2007-01-09 12:16:00,101.38,101.385,101.355,101.355,63970057.0
2007-01-09 12:17:00,101.35,101.377,101.347,101.347,45497329.0
2007-01-09 12:18:00,101.345,101.357,101.34,101.34,142318503.0
2007-01-09 12:19:00,101.343,101.39,101.343,101.37,126027104.0
2007-01-09 12:20:00,101.37,101.372,101.367,101.37,85703957.0
2007-01-09 12:21:00,101.37,101.37,101.34,101.35,81516355.0
2007-01-09 12:22:00,101.355,101.365,101.355,101.365,44237097.0
2007-01-09 12:23:00,101.358,101.39,101.358,101.39,80869195.0
2007-01-09 12:24:00,101.385,101.385,101.36,101.375,67321999.0
2007-01-09 12:25:00,101.355,101.385,101.355,101.355,90656323.0
2007-01-09 12:26:00,101.36,101.368,101.302,101.345,403795808.0
2007-01-09 12:27:00,101.355,101.367,101.353,101.355,97789300.0
2007-01-09 12:28:00,101.36,101.37,101.342,101.37,148607716.0
2007-01-09 12:29:00,101.37,101.374,101.345,101.36,84188175.0
2007-01-09 12:30:00,101.355,101.355,101.305,101.305,58630160.0
2007-01-09 12:31:00,101.29,101.318,101.29,101.318,62927054.0
2007-01-09 12:32:00,101.32,101.32,101.248,101.31,239977049.0
2007-01-09 12:33:00,101.31,101.31,101.294,101.3,56197409.0
2007-01-09 12:34:00,101.305,101.31,101.255,101.31,75000329.0
2007-01-09 12:35:00,101.298,101.34,101.29,101.298,58496909.0
2007-01-09 12:36:00,101.3,101.315,101.28,101.305,320160294.0
2007-01-09 12:37:00,101.31,101.34,101.28,101.325,60665635.0
2007-01-09 12:38:00,101.325,101.35,101.308,101.35,192338026.0
2007-01-09 12:39:00,101.34,101.347,101.31,101.33,71652444.0
2007-01-09 12:40:00,101.34,101.34,101.315,101.333,204601607.0
2007-01-09 12:41:00,101.335,101.337,101.305,101.322,303915788.0
2007-01-09 12:42:00,101.335,101.338,101.315,101.325,286408593.0
2007-01-09 12:43:00,101.32,101.332,101.27,101.33,218817469.0
2007-01-09 12:44:00,101.325,101.33,101.314,101.315,59665242.0
2007-01-09 12:45:00,101.3,101.34,101.27,101.34,592640433.0
2007-01-09 12:46:00,101.335,101.354,101.32,101.327,108544473.0
2007-01-09 12:47:00,101.34,101.34,101.28,101.32,266186859.0
2007-01-09 12:48:00,101.325,101.33,101.32,101.325,47224048.0
2007-01-09 12:49:00,101.33,101.33,101.315,101.32,72436467.0
2007-01-09 12:50:00,101.315,101.33,101.315,101.315,130096201.0
2007-01-09 12:51:00,101.308,101.35,101.308,101.325,280920919.0
2007-01-09 12:52:00,101.325,101.325,101.31,101.32,48243478.0
2007-01-09 12:53:00,101.32,101.324,101.285,101.285,314389741.0
2007-01-09 12:54:00,101.29,101.3,101.28,101.28,242587870.0
2007-01-09 12:55:00,101.265,101.295,101.265,101.28,229316996.0
2007-01-09 12:56:00,101.283,101.295,101.268,101.273,268944835.0
2007-01-09 12:57:00,101.28,101.288,101.269,101.27,161168751.0
2007-01-09 12:58:00,101.27,101.299,101.238,101.273,201313344.0
2007-01-09 12:59:00,101.3,101.306,101.29,101.29,50532341.0
2007-01-09 13:00:00,101.29,101.31,101.285,101.31,169724827.0
2007-01-09 13:01:00,101.31,101.316,101.285,101.295,341364889.0
2007-01-09 13:02:00,101.3,101.317,101.3,101.305,44448512.0
2007-01-09 13:03:00,101.3,101.31,101.293,101.31,281758582.0
2007-01-09 13:04:00,101.305,101.312,101.288,101.31,185933130.0
2007-01-09 13:05:00,101.31,101.311,101.29,101.3,89928782.0
2007-01-09 13:06:00,101.303,101.32,101.29,101.29,529032423.0
2007-01-09 13:07:00,101.3,101.306,101.265,101.29,835907035.0
2007-01-09 13:08:00,101.283,101.31,101.283,101.3,557778560.0
2007-01-09 13:09:00,101.295,101.305,101.285,101.295,20130515.0
2007-01-09 13:10:00,101.295,101.305,101.285,101.3,382043425.0
2007-01-09 13:11:00,101.31,101.32,101.274,101.31,49101244.0
2007-01-09 13:12:00,101.317,101.325,101.295,101.3,42740408.0
2007-01-09 13:13:00,101.292,101.311,101.281,101.31,465872671.0
2007-01-09 13:14:00,101.305,101.345,101.305,101.325,573453412.0
2007-01-09 13:15:00,101.315,101.345,101.315,101.315,221350838.0
2007-01-09 13:16:00,101.345,101.345,101.31,101.333,160600131.0
2007-01-09 13:17:00,101.36,101.37,101.33,101.33,574853712.0
2007-01-09 13:18:00,101.32,101.346,101.311,101.345,259704178.0
2007-01-09 13:19:00,101.347,101.37,101.29,101.37,140153554.0
2007-01-09 13:20:00,101.38,101.425,101.368,101.397,41397293.0
2007-01-09 13:21:00,101.395,101.41,101.391,101.403,400758844.0
2007-01-09 13:22:00,101.4,101.402,101.394,101.395,143681060.0
2007-01-09 13:23:00,101.4,101.46,101.4,101.45,73085725.0
2007-01-09 13:24:00,101.453,101.47,101.445,101.445,114456762.0
2007-01-09 13:25:00,101.455,101.475,101.43,101.43,104918609.0
2007-01-09 13:26:00,101.425,101.46,101.41,101.46,197845745.0
2007-01-09 13:27:00,101.455,101.459,101.425,101.445,83220654.0
2007-01-09 13:28:00,101.44,101.449,101.427,101.445,225209134.0
2007-01-09 13:29:00,101.44,101.46,101.44,101.445,282057287.0
2007-01-09 13:30:00,101.44,101.445,101.415,101.43,54452070.0
2007-01-09 13:31:00,101.408,101.436,101.408,101.42,84370393.0
2007-01-09 13:32:00,101.42,101.445,101.388,101.445,53819955.0
2007-01-09 13:33:00,101.45,101.452,101.44,101.452,54447741.0
2007-01-09 13:34:00,101.447,101.467,101.38,101.46,58513726.0
2007-01-09 13:35:00,101.435,101.46,101.435,101.45,54844776.0
2007-01-09 13:36:00,101.475,101.475,101.43,101.43,247360223.0
2007-01-09 13:37:00,101.435,101.46,101.415,101.45,27438968.0
2007-01-09 13:38:00,101.45,101.47,101.445,101.458,83062994.0
2007-01-09 13:39:00,101.465,101.49,101.442,101.49,43507001.0
2007-01-09 13:40:00,101.49,101.492,101.465,101.465,151948655.0
2007-01-09 13:41:00,101.485,101.485,101.453,101.485,567343166.0
2007-01-09 13:42:00,101.485,101.485,101.44,101.44,82288530.0
2007-01-09 13:43:00,101.45,101.475,101.438,101.452,68786500.0
2007-01-09 13:44:00,101.465,101.465,101.459,101.46,32865750.0
2007-01-09 13:45:00,101.45,101.452,101.415,101.42,237171665.0
2007-01-09 13:46:00,101.41,101.45,101.385,101.45,39126353.0
2007-01-09 13:47:00,101.445,101.448,101.432,101.447,260003441.0
2007-01-09 13:48:00,101.455,101.46,101.435,101.435,47181465.0
2007-01-09 13:49:00,101.433,101.466,101.433,101.445,588652678.0
2007-01-09 13:50:00,101.423,101.455,101.403,101.403,221609376.0
2007-01-09 13:51:00,101.42,101.445,101.405,101.435,29276527.0
2007-01-09 13:52:00,101.435,101.447,101.41,101.425,391673551.0
2007-01-09 13:53:00,101.425,101.427,101.405,101.422,691612891.0
2007-01-09 13:54:00,101.435,101.44,101.415,101.415,96560351.0
2007-01-09 13:55:00,101.41,101.44,101.408,101.408,159322575.0
2007-01-09 13:56:00,101.402,101.435,101.4,101.4,402373358.0
2007-01-09 13:57:00,101.402,101.409,101.39,101.39,239325422.0
2007-01-09 13:58:00,101.393,101.41,101.39,101.395,73222749.0
2007-01-09 13:59:00,101.398,101.398,101.384,101.385,665624290.0
2007-01-09 14:00:00,101.39,101.39,101.36,101.38,279110295.0
2007-01-09 14:01:00,101.375,101.393,101.355,101.365,189742507.0
2007-01-09 14:02:00,101.37,101.407,101.308,101.365,62097676.0
2007-01-09 14:03:00,101.335,101.382,101.335,101.38,83809336.0
2007-01-09 14:04:00,101.38,101.385,101.344,101.345,241364267.0
2007-01-09 14:05:00,101.345,101.355,101.335,101.343,94022645.0
2007-01-09 14:06:00,101.345,101.38,101.33,101.343,17583930.0
2007-01-09 14:07:00,101.335,101.357,101.31,101.335,39290441.0
2007-01-09 14:08:00,101.337,101.343,101.337,101.34,50712845.0
2007-01-09 14:09:00,101.342,101.36,101.336,101.345,466568612.0
2007-01-09 14:10:00,101.335,101.366,101.335,101.34,79062012.0
2007-01-09 14:11:00,101.34,101.36,101.335,101.36,33610414.0
2007-01-09 14:12:00,101.355,101.355,101.339,101.35,48096367.0
2007-01-09 14:13:00,101.345,101.348,101.33,101.34,281314494.0
2007-01-09 14:14:00,101.332,101.359,101.325,101.345,301945481.0
2007-01-09 14:15:00,101.345,101.37,101.345,101.365,114920350.0
2007-01-09 14:16:00,101.37,101.39,101.34,101.37,84690623.0
2007-01-09 14:17:00,101.37,101.39,101.327,101.375,130715851.0
2007-01-09 14:18:00,101.385,101.385,101.363,101.37,146525531.0
2007-01-09 14:19:00,101.375,101.38,101.36,101.38,77305553.0
2007-01-09 14:20:00,101.375,101.375,101.31,101.335,41133406.0
2007-01-09 14:21:00,101.34,101.36,101.32,101.335,16878001.0
2007-01-09 14:22:00,101.332,101.348,101.305,101.33,73506245.0
2007-01-09 14:23:00,101.32,101.33,101.315,101.33,74537227.0
2007-01-09 14:24:00,101.32,101.341,101.32,101.34,451640428.0
2007-01-09 14:25:00,101.343,101.347,101.325,101.33,61762214.0
2007-01-09 14:26:00,101.33,101.34,101.327,101.33,89049197.0
2007-01-09 14:27:00,101.33,101.33,101.311,101.32,122474162.0
2007-01-09 14:28:00,101.33,101.33,101.295,101.295,210534997.0
2007-01-09 14:29:00,101.29,101.315,101.253,101.28,201850660.0
2007-01-09 14:30:00,101.295,101.316,101.28,101.315,454153535.0
2007-01-09 14:31:00,101.315,101.335,101.27,101.32,186331317.0
2007-01-09 14:32:00,101.33,101.33,101.298,101.3,42740245.0
2007-01-09 14:33:00,101.315,101.32,101.3,101.3,96774361.0
2007-01-09 14:34:00,101.3,101.314,101.298,101.31,476510830.0
2007-01-09 14:35:00,101.31,101.31,101.29,101.295,199139900.0
2007-01-09 14:36:00,101.295,101.309,101.293,101.305,15946914.0
2007-01-09 14:37:00,101.295,101.307,101.28,101.305,239084062.0
2007-01-09 14:38:00,101.305,101.317,101.3,101.3,220278761.0
2007-01-09 14:39:00,101.3,101.302,101.273,101.29,216985423.0
2007-01-09 14:40:00,101.268,101.3,101.264,101.275,180555745.0
2007-01-09 14:41:00,101.275,101.286,101.268,101.275,52809812.0
2007-01-09 14:42:00,101.27,101.318,101.235,101.28,46897128.0
2007-01-09 14:43:00,101.29,101.3,101.285,101.285,97590493.0
2007-01-09 14:44:00,101.285,101.293,101.258,101.26,395290871.0
2007-01-09 14:45:00,101.27,101.29,101.258,101.265,184555172.0
2007-01-09 14:46:00,101.265,101.281,101.235,101.24,248087675.0
2007-01-09 14:47:00,101.25,101.259,101.24,101.255,196001919.0
2007-01-09 14:48:00,101.247,101.27,101.247,101.27,131610714.0
2007-01-09 14:49:00,101.27,101.27,101.24,101.24,137858930.0
2007-01-09 14:50:00,101.24,101.259,101.24,101.245,420412401.0
2007-01-09 14:51:00,101.237,101.275,101.237,101.275,432088603.0
2007-01-09 14:52:00,101.27,101.293,101.255,101.285,39577137.0
2007-01-09 14:53:00,101.275,101.292,101.265,101.27,343841385.0
2007-01-09 14:54:00,101.275,101.311,101.26,101.26,253311458.0
2007-01-09 14:55:00,101.285,101.319,101.25,101.29,1526295013.0
2007-01-09 14:56:00,101.295,101.295,101.26,101.29,108728179.0
2007-01-09 14:57:00,101.285,101.287,101.27,101.27,104948308.0
2007-01-09 14:58:00,101.277,101.277,101.252,101.26,117643681.0
2007-01-09 14:59:00,101.26,101.285,101.242,101.25,505210992.0
2007-01-09 15:00:00,101.26,101.26,101.196,101.235,142280544.0
2007-01-09 15:01:00,101.235,101.251,101.225,101.225,76218839.0
2007-01-09 15:02:00,101.235,101.25,101.2,101.235,99107014.0
2007-01-09 15:03:00,101.23,101.253,101.222,101.225,115183922.0
2007-01-09 15:04:00,101.22,101.25,101.22,101.242,504278257.0
2007-01-09 15:05:00,101.245,101.261,101.23,101.26,173416168.0
2007-01-09 15:06:00,101.253,101.287,101.24,101.28,113531277.0
2007-01-09 15:07:00,101.27,101.276,101.25,101.27,208905588.0
2007-01-09 15:08:00,101.219,101.295,101.219,101.285,319353872.0
2007-01-09 15:09:00,101.283,101.327,101.265,101.275,221960323.0
2007-01-09 15:10:00,101.28,101.305,101.247,101.305,432810793.0
2007-01-09 15:11:00,101.255,101.315,101.228,101.228,63307596.0
2007-01-09 15:12:00,101.28,101.295,101.27,101.275,80264647.0
2007-01-09 15:13:00,101.275,101.3,101.273,101.273,36950654.0
2007-01-09 15:14:00,101.275,101.29,101.26,101.29,344312615.0
2007-01-09 15:15:00,101.278,101.3,101.19,101.19,82686634.0
2007-01-09 15:16:00,101.22,101.23,101.145,101.2,155052805.0
2007-01-09 15:17:00,101.19,101.205,101.125,101.17,251939061.0
2007-01-09 15:18:00,101.17,101.17,101.12,101.17,627882512.0
2007-01-09 15:19:00,101.17,101.193,101.14,101.187,245098168.0
2007-01-09 15:20:00,101.19,101.215,101.11,101.215,319578747.0
2007-01-09 15:21:00,101.215,101.225,101.19,101.225,123584953.0
2007-01-09 15:22:00,101.225,101.263,101.225,101.235,42079116.0
2007-01-09 15:23:00,101.24,101.245,101.14,101.225,82609898.0
2007-01-09 15:24:00,101.222,101.228,101.195,101.228,81058657.0
2007-01-09 15:25:00,101.235,101.235,101.185,101.215,69584013.0
2007-01-09 15:26:00,101.213,101.235,101.108,101.195,76569906.0
2007-01-09 15:27:00,101.195,101.217,101.195,101.213,33786130.0
2007-01-09 15:28:00,101.225,101.225,101.152,101.22,62380760.0
2007-01-09 15:29:00,101.205,101.21,101.197,101.21,209049947.0
2007-01-09 15:30:00,101.215,101.222,101.19,101.192,208795499.0
2007-01-09 15:31:00,101.2,101.21,101.17,101.19,56052795.0
2007-01-09 15:32:00,101.19,101.212,101.163,101.205,126392356.0
2007-01-09 15:33:00,101.193,101.23,101.185,101.2,61421621.0
2007-01-09 15:34:00,101.205,101.218,101.201,101.218,106386203.0
2007-01-09 15:35:00,101.2,101.21,101.195,101.2,134917811.0
2007-01-09 15:36:00,101.2,101.23,101.161,101.23,74616738.0
2007-01-09 15:37:00,101.225,101.235,101.21,101.225,38550418.0
2007-01-09 15:38:00,101.22,101.235,101.208,101.222,57260349.0
2007-01-09 15:39:00,101.225,101.252,101.225,101.24,79550394.0
2007-01-09 15:40:00,101.24,101.24,101.203,101.205,67005360.0
2007-01-09 15:41:00,101.205,101.22,101.2,101.2,75829179.0
2007-01-09 15:42:00,101.205,101.205,101.15,101.17,34933775.0
2007-01-09 15:43:00,101.175,101.19,101.096,101.13,40342097.0
2007-01-09 15:44:00,101.14,101.16,101.108,101.127,60535569.0
2007-01-09 15:45:00,101.135,101.155,101.12,101.14,54182543.0
2007-01-09 15:46:00,101.15,101.15,101.11,101.13,62686358.0
2007-01-09 15:47:00,101.125,101.131,101.105,101.112,49153080.0
2007-01-09 15:48:00,101.12,101.12,101.087,101.105,113486306.0
2007-01-09 15:49:00,101.12,101.12,101.09,101.102,64601908.0
2007-01-09 15:50:00,101.1,101.1,101.04,101.065,50125928.0
2007-01-09 15:51:00,101.06,101.07,101.02,101.052,183081580.0
2007-01-09 15:52:00,101.055,101.065,101.022,101.05,109271215.0
2007-01-09 15:53:00,101.038,101.105,101.013,101.105,37885564.0
2007-01-09 15:54:00,101.105,101.109,101.085,101.085,73017937.0
2007-01-09 15:55:00,101.075,101.105,101.067,101.095,83004174.0
2007-01-09 15:56:00,101.095,101.1,101.075,101.095,103608758.0
2007-01-09 15:57:00,101.105,101.105,101.065,101.065,121129560.0
2007-01-09 15:58:00,101.06,101.1,101.045,101.1,76251616.0
2007-01-09 15:59:00,101.095,101.105,101.065,101.105,75503343.0
2007-01-09 16:00:00,101.09,101.12,101.09,101.105,177620808.0
2007-01-09 16:01:00,101.11,101.135,101.1,101.135,45590158.0
2007-01-09 16:02:00,101.135,101.135,101.088,101.112,157508063.0
2007-01-09 16:03:00,101.11,101.126,101.107,101.117,38370565.0
2007-01-09 16:04:00,101.123,101.14,101.1,101.14,50497243.0
2007-01-09 16:05:00,101.135,101.157,101.105,101.105,69483925.0
2007-01-09 16:06:00,101.14,101.18,101.115,101.153,81631270.0
2007-01-09 16:07:00,101.17,101.175,101.125,101.175,69384858.0
2007-01-09 16:08:00,101.18,101.18,101.14,101.165,60430301.0
2007-01-09 16:09:00,101.17,101.19,101.135,101.188,45622487.0
2007-01-09 16:10:00,101.195,101.21,101.16,101.185,54222056.0
2007-01-09 16:11:00,101.178,101.195,101.16,101.185,44504918.0
2007-01-09 16:12:00,101.175,101.207,101.165,101.19,57988222.0
2007-01-09 16:13:00,101.185,101.203,101.165,101.173,61459307.0
2007-01-09 16:14:00,101.178,101.215,101.178,101.195,225506279.0
2007-01-09 16:15:00,101.193,101.222,101.193,101.195,84552439.0
2007-01-09 16:16:00,101.2,101.2,101.183,101.195,88654993.0
2007-01-09 16:17:00,101.19,101.225,101.185,101.225,149667833.0
2007-01-09 16:18:00,101.22,101.255,101.215,101.215,35166235.0
2007-01-09 16:19:00,101.215,101.225,101.175,101.175,69533316.0
2007-01-09 16:20:00,101.215,101.265,101.195,101.26,213207289.0
2007-01-09 16:21:00,101.27,101.288,101.185,101.27,38966389.0
2007-01-09 16:22:00,101.29,101.35,101.273,101.305,112897048.0
2007-01-09 16:23:00,101.31,101.31,101.265,101.28,74115566.0
2007-01-09 16:24:00,101.265,101.31,101.252,101.268,161875462.0
2007-01-09 16:25:00,101.262,101.262,101.235,101.253,67218100.0
2007-01-09 16:26:00,101.24,101.25,101.188,101.188,92446470.0
2007-01-09 16:27:00,101.21,101.25,101.179,101.18,51601819.0
2007-01-09 16:28:00,101.19,101.21,101.175,101.205,49227286.0
2007-01-09 16:29:00,101.2,101.205,101.162,101.192,62926377.0
2007-01-09 16:30:00,101.18,101.213,101.15,101.213,136020940.0
2007-01-09 16:31:00,101.215,101.224,101.2,101.22,116477108.0
2007-01-09 16:32:00,101.225,101.235,101.207,101.207,40826795.0
2007-01-09 16:33:00,101.22,101.235,101.185,101.235,95710938.0
2007-01-09 16:34:00,101.233,101.278,101.23,101.24,18237869.0
2007-01-09 16:35:00,101.242,101.255,101.205,101.237,112632474.0
2007-01-09 16:36:00,101.232,101.24,101.215,101.235,85966056.0
2007-01-09 16:37:00,101.233,101.24,101.21,101.24,114000611.0
2007-01-09 16:38:00,101.229,101.25,101.22,101.23,122096277.0
2007-01-09 16:39:00,101.235,101.264,101.215,101.235,22414346.0
2007-01-09 16:40:00,101.235,101.245,101.207,101.23,85220918.0
2007-01-09 16:41:00,101.24,101.255,101.203,101.203,91165756.0
2007-01-09 16:42:00,101.205,101.255,101.205,101.24,91457571.0
2007-01-09 16:43:00,101.25,101.285,101.25,101.282,91472974.0
2007-01-09 16:44:00,101.265,101.28,101.255,101.28,109560888.0
2007-01-09 16:45:00,101.265,101.276,101.26,101.26,79098729.0
2007-01-09 16:46:00,101.253,101.295,101.25,101.295,52110324.0
2007-01-09 16:47:00,101.285,101.33,101.285,101.315,15729570.0
2007-01-09 16:48:00,101.315,101.345,101.315,101.33,50962535.0
2007-01-09 16:49:00,101.327,101.357,101.302,101.34,79704314.0
2007-01-09 16:50:00,101.343,101.343,101.315,101.33,120958172.0
2007-01-09 16:51:00,101.33,101.34,101.305,101.33,81121664.0
2007-01-09 16:52:00,101.32,101.355,101.32,101.342,34225638.0
2007-01-09 16:53:00,101.35,101.35,101.3,101.31,72715459.0
2007-01-09 16:54:00,101.315,101.36,101.312,101.32,564836717.0
2007-01-09 16:55:00,101.335,101.36,101.32,101.33,94467248.0
2007-01-09 16:56:00,101.332,101.385,101.315,101.335,257935470.0
2007-01-09 16:57:00,101.34,101.359,101.335,101.348,156456588.0
2007-01-09 16:58:00,101.345,101.36,101.32,101.33,150872999.0
2007-01-09 16:59:00,101.335,101.34,101.305,101.34,161078021.0
2007-01-09 17:00:00,101.345,101.368,101.335,101.355,113439562.0
2007-01-09 17:01:00,101.37,101.37,101.33,101.352,82054808.0
2007-01-09 17:02:00,101.348,101.363,101.323,101.335,138026276.0
2007-01-09 17:03:00,101.345,101.365,101.325,101.355,538033507.0
2007-01-09 17:04:00,101.36,101.36,101.34,101.35,103106500.0
2007-01-09 17:05:00,101.35,101.35,101.32,101.32,417832029.0
2007-01-09 17:06:00,101.325,101.325,101.273,101.305,52038517.0
2007-01-09 17:07:00,101.3,101.306,101.29,101.3,53064840.0
2007-01-09 17:08:00,101.305,101.305,101.23,101.275,82500780.0
2007-01-09 17:09:00,101.29,101.29,101.248,101.273,51079035.0
2007-01-09 17:10:00,101.28,101.297,101.265,101.283,25797198.0
2007-01-09 17:11:00,101.28,101.285,101.255,101.27,102563997.0
2007-01-09 17:12:00,101.26,101.27,101.25,101.27,29245906.0
2007-01-09 17:13:00,101.26,101.29,101.218,101.275,20616916.0
2007-01-09 17:14:00,101.28,101.32,101.28,101.29,36176619.0
2007-01-09 17:15:00,101.29,101.315,101.29,101.315,33017118.0
2007-01-09 17:16:00,101.312,101.315,101.29,101.29,89525955.0
2007-01-09 17:17:00,101.28,101.292,101.245,101.28,66600055.0
2007-01-09 17:18:00,101.28,101.305,101.273,101.273,60557893.0
2007-01-09 17:19:00,101.275,101.287,101.255,101.27,88219597.0
2007-01-09 17:20:00,101.263,101.3,101.263,101.3,55818128.0
2007-01-09 17:21:00,101.295,101.315,101.285,101.285,32533999.0
2007-01-09 17:22:00,101.29,101.305,101.27,101.3,36870730.0
2007-01-09 17:23:00,101.31,101.31,101.286,101.305,105094136.0
2007-01-09 17:24:00,101.307,101.325,101.307,101.325,128529328.0
2007-01-09 17:25:00,101.315,101.35,101.312,101.33,65393262.0
2007-01-09 17:26:00,101.335,101.35,101.322,101.335,60498126.0
2007-01-09 17:27:00,101.335,101.343,101.29,101.33,135920384.0
2007-01-09 17:28:00,101.325,101.33,101.315,101.315,51844482.0
2007-01-09 17:29:00,101.32,101.33,101.31,101.33,198568099.0
2007-01-09 17:30:00,101.35,101.35,101.327,101.33,90042671.0
2007-01-09 17:31:00,101.33,101.34,101.235,101.315,63975748.0
2007-01-09 17:32:00,101.315,101.324,101.305,101.31,101939181.0
2007-01-09 17:33:00,101.31,101.33,101.31,101.33,24697665.0
2007-01-09 17:34:00,101.335,101.34,101.293,101.32,75141000.0
2007-01-09 17:35:00,101.33,101.33,101.3,101.32,100085026.0
2007-01-09 17:36:00,101.308,101.325,101.308,101.32,114794413.0
2007-01-09 17:37:00,101.32,101.35,101.32,101.325,61923480.0
2007-01-09 17:38:00,101.285,101.326,101.285,101.32,59672099.0
2007-01-09 17:39:00,101.315,101.315,101.285,101.285,106687658.0
2007-01-09 17:40:00,101.295,101.313,101.28,101.313,122754735.0
2007-01-09 17:41:00,101.31,101.329,101.295,101.325,98006134.0
2007-01-09 17:42:00,101.307,101.32,101.282,101.32,43754791.0
2007-01-09 17:43:00,101.313,101.313,101.29,101.295,47784590.0
2007-01-09 17:44:00,101.295,101.31,101.293,101.293,63357922.0
2007-01-09 17:45:00,101.295,101.3,101.26,101.293,50999019.0
2007-01-09 17:46:00,101.285,101.285,101.265,101.265,96232013.0
2007-01-09 17:47:00,101.265,101.28,101.265,101.27,36244730.0
2007-01-09 17:48:00,101.265,101.285,101.265,101.275,53709196.0
2007-01-09 17:49:00,101.285,101.285,101.205,101.205,55130462.0
2007-01-09 17:50:00,101.26,101.272,101.26,101.272,65256400.0
2007-01-09 17:51:00,101.28,101.284,101.255,101.275,38792413.0
2007-01-09 17:52:00,101.28,101.28,101.235,101.235,63389092.0
2007-01-09 17:53:00,101.23,101.253,101.23,101.25,74406700.0
2007-01-09 17:54:00,101.245,101.27,101.235,101.27,48785326.0
2007-01-09 17:55:00,101.265,101.27,101.25,101.27,113754099.0
2007-01-09 17:56:00,101.273,101.28,101.215,101.28,89837514.0
2007-01-09 17:57:00,101.27,101.27,101.235,101.25,14408695.0
2007-01-09 17:58:00,101.245,101.262,101.225,101.235,94131283.0
2007-01-09 17:59:00,101.258,101.265,101.225,101.228,111799832.0
2007-01-09 18:00:00,101.245,101.262,101.195,101.245,67080791.0
2007-01-09 18:01:00,101.245,101.256,101.2,101.2,101063340.0
2007-01-09 18:02:00,101.23,101.255,101.23,101.255,82506122.0
2007-01-09 18:03:00,101.255,101.255,101.215,101.255,62179927.0
2007-01-09 18:04:00,101.25,101.275,101.24,101.275,58367043.0
2007-01-09 18:05:00,101.265,101.277,101.256,101.265,63276770.0
2007-01-09 18:06:00,101.265,101.285,101.26,101.285,68869623.0
2007-01-09 18:07:00,101.29,101.29,101.27,101.285,27313380.0
2007-01-09 18:08:00,101.29,101.31,101.278,101.29,75967313.0
2007-01-09 18:09:00,101.3,101.31,101.292,101.293,115180320.0
2007-01-09 18:10:00,101.295,101.296,101.245,101.263,60042894.0
2007-01-09 18:11:00,101.265,101.271,101.255,101.27,99801432.0
2007-01-09 18:12:00,101.28,101.293,101.265,101.293,60719455.0
2007-01-09 18:13:00,101.287,101.33,101.21,101.33,58502541.0
2007-01-09 18:14:00,101.325,101.345,101.25,101.293,98699678.0
2007-01-09 18:15:00,101.31,101.325,101.292,101.292,93051848.0
2007-01-09 18:16:00,101.29,101.32,101.29,101.32,89035342.0
2007-01-09 18:17:00,101.32,101.32,101.253,101.285,96051256.0
2007-01-09 18:18:00,101.287,101.315,101.265,101.31,73382455.0
2007-01-09 18:19:00,101.31,101.317,101.305,101.315,72065413.0
2007-01-09 18:20:00,101.32,101.32,101.295,101.32,25234584.0
2007-01-09 18:21:00,101.313,101.313,101.295,101.305,104294786.0
2007-01-09 18:22:00,101.31,101.315,101.295,101.315,123274631.0
2007-01-09 18:23:00,101.298,101.307,101.298,101.307,78422618.0
2007-01-09 18:24:00,101.315,101.315,101.308,101.315,78697057.0
2007-01-09 18:25:00,101.325,101.338,101.305,101.315,98688246.0
2007-01-09 18:26:00,101.31,101.327,101.285,101.285,121259413.0
2007-01-09 18:27:00,101.32,101.37,101.285,101.315,13264532.0
2007-01-09 18:28:00,101.313,101.335,101.262,101.335,63530554.0
2007-01-09 18:29:00,101.333,101.335,101.315,101.335,72112615.0
2007-01-09 18:30:00,101.325,101.34,101.31,101.325,54382709.0
2007-01-09 18:31:00,101.325,101.343,101.32,101.32,95149109.0
2007-01-09 18:32:00,101.33,101.369,101.305,101.335,60396689.0
2007-01-09 18:33:00,101.315,101.35,101.273,101.28,114631004.0
2007-01-09 18:34:00,101.29,101.31,101.26,101.29,56495959.0
2007-01-09 18:35:00,101.295,101.305,101.272,101.272,80238058.0
2007-01-09 18:36:00,101.275,101.315,101.275,101.315,58755753.0
2007-01-09 18:37:00,101.295,101.345,101.295,101.34,42513028.0
2007-01-09 18:38:00,101.335,101.355,101.285,101.355,35482715.0
2007-01-09 18:39:00,101.34,101.353,101.31,101.33,70501875.0
2007-01-09 18:40:00,101.325,101.385,101.325,101.378,92281873.0
2007-01-09 18:41:00,101.375,101.38,101.345,101.36,63080758.0
2007-01-09 18:42:00,101.355,101.37,101.311,101.35,88549421.0
2007-01-09 18:43:00,101.355,101.385,101.355,101.36,50354959.0
2007-01-09 18:44:00,101.365,101.365,101.33,101.35,75633066.0
2007-01-09 18:45:00,101.345,101.355,101.33,101.355,85567154.0
2007-01-09 18:46:00,101.345,101.345,101.297,101.33,98440806.0
2007-01-09 18:47:00,101.325,101.36,101.325,101.343,61470404.0
2007-01-09 18:48:00,101.335,101.355,101.325,101.345,161429642.0
2007-01-09 18:49:00,101.343,101.343,101.295,101.33,43947397.0
2007-01-09 18:50:00,101.325,101.35,101.32,101.32,36868789.0
2007-01-09 18:51:00,101.312,101.335,101.28,101.335,60194016.0
2007-01-09 18:52:00,101.327,101.329,101.263,101.295,155352629.0
2007-01-09 18:53:00,101.305,101.325,101.245,101.28,34989595.0
2007-01-09 18:54:00,101.27,101.315,101.27,101.315,132161839.0
2007-01-09 18:55:00,101.315,101.345,101.315,101.33,93007564.0
2007-01-09 18:56:00,101.33,101.337,101.322,101.322,47669513.0
2007-01-09 18:57:00,101.34,101.34,101.323,101.335,133457606.0
2007-01-09 18:58:00,101.335,101.345,101.32,101.333,28664336.0
2007-01-09 18:59:00,101.333,101.355,101.325,101.355,60058835.0
2007-01-09 19:00:00,101.353,101.368,101.337,101.34,472479639.0
2007-01-09 19:01:00,101.34,101.352,101.32,101.335,47110830.0
2007-01-09 19:02:00,101.335,101.335,101.33,101.335,40970625.0
2007-01-09 19:03:00,101.33,101.343,101.33,101.335,41217384.0
2007-01-09 19:04:00,101.34,101.348,101.34,101.34,23766370.0
2007-01-09 19:05:00,101.332,101.332,101.287,101.287,95259568.0
2007-01-09 19:06:00,101.285,101.295,101.28,101.295,48094800.0
2007-01-09 19:07:00,101.283,101.32,101.27,101.32,383932939.0
2007-01-09 19:08:00,101.325,101.328,101.305,101.305,33906080.0
2007-01-09 19:09:00,101.302,101.33,101.293,101.293,59949039.0
2007-01-09 19:10:00,101.305,101.323,101.305,101.32,66951315.0
2007-01-09 19:11:00,101.305,101.314,101.305,101.31,95861716.0
2007-01-09 19:12:00,101.32,101.34,101.305,101.34,50028549.0
2007-01-09 19:13:00,101.333,101.333,101.225,101.315,30829319.0
2007-01-09 19:14:00,101.325,101.34,101.325,101.34,116112212.0
2007-01-09 19:15:00,101.35,101.35,101.332,101.343,89503469.0
2007-01-09 19:16:00,101.34,101.34,101.232,101.305,88152759.0
2007-01-09 19:17:00,101.305,101.348,101.305,101.325,281343315.0
2007-01-09 19:18:00,101.33,101.365,101.33,101.36,67793895.0
2007-01-09 19:19:00,101.35,101.35,101.26,101.26,56968607.0
2007-01-09 19:20:00,101.265,101.295,101.252,101.28,64708932.0
2007-01-09 19:21:00,101.253,101.281,101.253,101.275,67423911.0
2007-01-09 19:22:00,101.275,101.29,101.265,101.28,136358883.0
2007-01-09 19:23:00,101.285,101.305,101.24,101.305,52482663.0
2007-01-09 19:24:00,101.295,101.325,101.285,101.325,86004385.0
2007-01-09 19:25:00,101.318,101.335,101.31,101.312,46146007.0
2007-01-09 19:26:00,101.315,101.315,101.295,101.3,61732123.0
2007-01-09 19:27:00,101.295,101.295,101.275,101.285,170999322.0
2007-01-09 19:28:00,101.285,101.285,101.265,101.273,50836676.0
2007-01-09 19:29:00,101.275,101.295,101.268,101.295,93374073.0
2007-01-09 19:30:00,101.29,101.29,101.255,101.28,61668308.0
2007-01-09 19:31:00,101.28,101.28,101.25,101.25,99622451.0
2007-01-09 19:32:00,101.26,101.26,101.235,101.245,42250440.0
2007-01-09 19:33:00,101.25,101.25,101.222,101.233,72413631.0
2007-01-09 19:34:00,101.24,101.255,101.225,101.242,126345414.0
2007-01-09 19:35:00,101.245,101.255,101.235,101.255,86704298.0
2007-01-09 19:36:00,101.25,101.275,101.247,101.275,77257749.0
2007-01-09 19:37:00,101.265,101.281,101.265,101.28,74405849.0
2007-01-09 19:38:00,101.29,101.292,101.279,101.28,36552555.0
2007-01-09 19:39:00,101.28,101.298,101.279,101.282,165920827.0
2007-01-09 19:40:00,101.285,101.29,101.275,101.29,58199745.0
2007-01-09 19:41:00,101.295,101.308,101.278,101.278,83261317.0
2007-01-09 19:42:00,101.29,101.295,101.275,101.275,42666723.0
2007-01-09 19:43:00,101.28,101.33,101.28,101.325,15026037.0
2007-01-09 19:44:00,101.32,101.335,101.315,101.335,113398251.0
2007-01-09 19:45:00,101.332,101.355,101.32,101.33,27781894.0
2007-01-09 19:46:00,101.325,101.33,101.297,101.297,51506378.0
2007-01-09 19:47:00,101.32,101.324,101.318,101.318,34021805.0
2007-01-09 19:48:00,101.32,101.335,101.312,101.32,60019637.0
2007-01-09 19:49:00,101.33,101.33,101.308,101.308,47040552.0
2007-01-09 19:50:00,101.32,101.335,101.32,101.325,19977982.0
2007-01-09 19:51:00,101.323,101.34,101.31,101.335,89333508.0
2007-01-09 19:52:00,101.333,101.36,101.286,101.335,47373248.0
2007-01-09 19:53:00,101.34,101.34,101.29,101.303,65322999.0
2007-01-09 19:54:00,101.307,101.37,101.3,101.345,50175156.0
2007-01-09 19:55:00,101.34,101.346,101.325,101.345,63834911.0
2007-01-09 19:56:00,101.347,101.347,101.33,101.33,62108097.0
2007-01-09 19:57:00,101.325,101.345,101.315,101.325,123455395.0
2007-01-09 19:58:00,101.335,101.36,101.335,101.36,34630612.0
2007-01-09 19:59:00,101.34,101.349,101.303,101.345,133703832.0
2007-01-09 20:00:00,101.333,101.333,101.293,101.308,51261587.0
2007-01-09 20:01:00,101.305,101.335,101.305,101.315,59823261.0
2007-01-09 20:02:00,101.31,101.36,101.31,101.34,89961273.0
2007-01-09 20:03:00,101.34,101.34,101.315,101.34,144169659.0
2007-01-09 20:04:00,101.345,101.36,101.323,101.35,68210406.0
2007-01-09 20:05:00,101.36,101.363,101.34,101.358,84995404.0
2007-01-09 20:06:00,101.36,101.362,101.33,101.35,82277248.0
2007-01-09 20:07:00,101.355,101.39,101.34,101.358,46641386.0
2007-01-09 20:08:00,101.35,101.37,101.345,101.345,84590880.0
2007-01-09 20:09:00,101.353,101.353,101.325,101.335,78666963.0
2007-01-09 20:10:00,101.345,101.345,101.316,101.33,47959339.0
2007-01-09 20:11:00,101.335,101.35,101.325,101.347,100665299.0
2007-01-09 20:12:00,101.345,101.365,101.345,101.365,104999852.0
2007-01-09 20:13:00,101.365,101.365,101.35,101.35,100675388.0
2007-01-09 20:14:00,101.355,101.371,101.343,101.343,80438717.0
2007-01-09 20:15:00,101.35,101.36,101.345,101.36,102273852.0
2007-01-09 20:16:00,101.34,101.36,101.34,101.34,35611137.0
2007-01-09 20:17:00,101.34,101.39,101.309,101.39,85859165.0
2007-01-09 20:18:00,101.395,101.395,101.365,101.38,131585488.0
2007-01-09 20:19:00,101.385,101.4,101.38,101.385,76676108.0
2007-01-09 20:20:00,101.382,101.39,101.365,101.387,32868858.0
2007-01-09 20:21:00,101.39,101.405,101.34,101.4,115861686.0
2007-01-09 20:22:00,101.39,101.412,101.377,101.412,63847324.0
2007-01-09 20:23:00,101.4,101.416,101.4,101.41,147889838.0
2007-01-09 20:24:00,101.405,101.42,101.402,101.41,71824412.0
2007-01-09 20:25:00,101.413,101.418,101.393,101.393,44281320.0
2007-01-09 20:26:00,101.38,101.409,101.38,101.395,160073539.0
2007-01-09 20:27:00,101.395,101.406,101.344,101.385,63587352.0
2007-01-09 20:28:00,101.37,101.37,101.35,101.37,40889039.0
2007-01-09 20:29:00,101.36,101.365,101.353,101.365,43485822.0
2007-01-09 20:30:00,101.365,101.365,101.355,101.36,21571979.0
2007-01-09 20:31:00,101.37,101.375,101.353,101.363,86257589.0
2007-01-09 20:32:00,101.36,101.383,101.36,101.383,39611932.0
2007-01-09 20:33:00,101.39,101.395,101.375,101.395,110882380.0
2007-01-09 20:34:00,101.395,101.41,101.385,101.41,165686236.0
2007-01-09 20:35:00,101.353,101.436,101.353,101.42,31522124.0
2007-01-09 20:36:00,101.41,101.416,101.395,101.395,95822127.0
2007-01-09 20:37:00,101.41,101.42,101.388,101.395,57194699.0
2007-01-09 20:38:00,101.393,101.405,101.385,101.385,45968272.0
2007-01-09 20:39:00,101.383,101.427,101.383,101.427,56775122.0
2007-01-09 20:40:00,101.43,101.43,101.41,101.415,123114670.0
2007-01-09 20:41:00,101.415,101.415,101.385,101.405,62171915.0
2007-01-09 20:42:00,101.397,101.416,101.397,101.415,114592058.0
2007-01-09 20:43:00,101.41,101.421,101.375,101.41,163581247.0
2007-01-09 20:44:00,101.402,101.415,101.33,101.33,120297822.0
2007-01-09 20:45:00,101.38,101.391,101.379,101.382,104546598.0
2007-01-09 20:46:00,101.378,101.395,101.378,101.385,91086300.0
2007-01-09 20:47:00,101.37,101.38,101.37,101.38,139453184.0
2007-01-09 20:48:00,101.375,101.375,101.355,101.355,38344435.0
2007-01-09 20:49:00,101.36,101.36,101.342,101.345,104978727.0
2007-01-09 20:50:00,101.355,101.361,101.35,101.35,40361862.0
2007-01-09 20:51:00,101.325,101.369,101.31,101.31,54919540.0
2007-01-09 20:52:00,101.36,101.37,101.345,101.355,126028290.0
2007-01-09 20:53:00,101.36,101.375,101.355,101.355,56045789.0
2007-01-09 20:54:00,101.365,101.368,101.364,101.365,49102222.0
2007-01-09 20:55:00,101.37,101.37,101.347,101.35,55713917.0
2007-01-09 20:56:00,101.355,101.364,101.349,101.36,106300316.0
2007-01-09 20:57:00,101.36,101.36,101.343,101.35,86341637.0
2007-01-09 20:58:00,101.36,101.36,101.328,101.328,57881080.0
2007-01-09 20:59:00,101.343,101.403,101.343,101.395,143131638.0
2007-01-09 21:00:00,101.395,101.41,101.388,101.39,118190590.0
2007-01-09 21:01:00,101.395,101.413,101.395,101.398,65937266.0
2007-01-09 21:02:00,101.415,101.415,101.405,101.41,49251293.0
2007-01-09 21:03:00,101.403,101.404,101.39,101.39,81292363.0
2007-01-09 21:04:00,101.405,101.405,101.365,101.365,75444807.0
2007-01-09 21:05:00,101.385,101.418,101.385,101.418,4703510.0
2007-01-09 21:06:00,101.405,101.408,101.39,101.4,47494618.0
2007-01-09 21:07:00,101.415,101.417,101.393,101.395,63688168.0
2007-01-09 21:08:00,101.36,101.415,101.36,101.392,74204389.0
2007-01-09 21:09:00,101.395,101.405,101.38,101.38,53044496.0
2007-01-09 21:10:00,101.4,101.406,101.365,101.385,67935534.0
2007-01-09 21:11:00,101.382,101.385,101.379,101.38,98824386.0
2007-01-09 21:12:00,101.37,101.37,101.352,101.357,78364562.0
2007-01-09 21:13:00,101.37,101.37,101.345,101.36,72106740.0
2007-01-09 21:14:00,101.35,101.35,101.301,101.348,137958406.0
2007-01-09 21:15:00,101.34,101.35,101.334,101.335,68720856.0
2007-01-09 21:16:00,101.335,101.335,101.3,101.325,44374403.0
2007-01-09 21:17:00,101.325,101.34,101.319,101.34,27127053.0
2007-01-09 21:18:00,101.335,101.34,101.287,101.34,77035862.0
2007-01-09 21:19:00,101.33,101.358,101.32,101.345,47631963.0
2007-01-09 21:20:00,101.342,101.36,101.342,101.36,79803331.0
2007-01-09 21:21:00,101.35,101.37,101.348,101.37,38521373.0
2007-01-09 21:22:00,101.37,101.37,101.328,101.35,52320637.0
2007-01-09 21:23:00,101.355,101.369,101.33,101.33,62680192.0
2007-01-09 21:24:00,101.325,101.335,101.277,101.325,78972730.0
2007-01-09 21:25:00,101.32,101.345,101.32,101.34,133834916.0
2007-01-09 21:26:00,101.34,101.36,101.322,101.335,55295674.0
2007-01-09 21:27:00,101.332,101.35,101.318,101.35,85516132.0
2007-01-09 21:28:00,101.352,101.362,101.345,101.36,33878901.0
2007-01-09 21:29:00,101.36,101.36,101.345,101.35,124312017.0
2007-01-09 21:30:00,101.35,101.36,101.34,101.34,87290363.0
2007-01-09 21:31:00,101.325,101.347,101.325,101.335,100789400.0
2007-01-09 21:32:00,101.34,101.38,101.34,101.37,98168999.0
2007-01-09 21:33:00,101.373,101.405,101.357,101.39,130906275.0
2007-01-09 21:34:00,101.39,101.406,101.38,101.38,77670557.0
2007-01-09 21:35:00,101.4,101.4,101.38,101.385,52728183.0
2007-01-09 21:36:00,101.39,101.39,101.364,101.365,135517355.0
2007-01-09 21:37:00,101.36,101.382,101.36,101.377,47351397.0
2007-01-09 21:38:00,101.37,101.392,101.331,101.392,61281882.0
2007-01-09 21:39:00,101.4,101.405,101.398,101.4,111137424.0
2007-01-09 21:40:00,101.39,101.408,101.385,101.385,89117570.0
2007-01-09 21:41:00,101.39,101.39,101.38,101.38,12038996.0
2007-01-09 21:42:00,101.385,101.412,101.385,101.412,118288703.0
2007-01-09 21:43:00,101.415,101.431,101.405,101.42,39194959.0
2007-01-09 21:44:00,101.42,101.42,101.402,101.417,103201993.0
2007-01-09 21:45:00,101.412,101.43,101.395,101.43,124858321.0
2007-01-09 21:46:00,101.425,101.44,101.41,101.41,70907947.0
2007-01-09 21:47:00,101.415,101.43,101.398,101.405,62701014.0
2007-01-09 21:48:00,101.405,101.412,101.39,101.405,83209504.0
2007-01-09 21:49:00,101.405,101.43,101.383,101.43,86450398.0
2007-01-09 21:50:00,101.43,101.44,101.405,101.435,106987073.0
2007-01-09 21:51:00,101.43,101.433,101.415,101.43,129754485.0
2007-01-09 21:52:00,101.425,101.437,101.415,101.435,45302617.0
2007-01-09 21:53:00,101.43,101.439,101.41,101.415,57361360.0
2007-01-09 21:54:00,101.415,101.44,101.415,101.423,86684982.0
2007-01-09 21:55:00,101.425,101.429,101.418,101.422,39420625.0
2007-01-09 21:56:00,101.425,101.433,101.412,101.42,49518929.0
2007-01-09 21:57:00,101.43,101.44,101.425,101.44,75431368.0
2007-01-09 21:58:00,101.43,101.45,101.425,101.45,188512406.0
2007-01-09 21:59:00,101.44,101.495,101.43,101.47,88923654.0
2007-01-09 22:00:00,101.475,101.475,101.45,101.46,93811276.0
2007-01-09 22:01:00,101.46,101.465,101.44,101.44,127653825.0
2007-01-09 22:02:00,101.455,101.47,101.435,101.443,18223560.0
2007-01-09 22:03:00,101.45,101.45,101.42,101.443,26222275.0
2007-01-09 22:04:00,101.445,101.455,101.436,101.455,61044142.0
2007-01-09 22:05:00,101.455,101.47,101.445,101.45,48980768.0
2007-01-09 22:06:00,101.452,101.47,101.45,101.465,41918970.0
2007-01-09 22:07:00,101.47,101.48,101.437,101.445,46401077.0
2007-01-09 22:08:00,101.44,101.463,101.44,101.46,123367652.0
2007-01-09 22:09:00,101.47,101.47,101.42,101.455,70081673.0
2007-01-09 22:10:00,101.455,101.46,101.44,101.46,118105698.0
2007-01-09 22:11:00,101.46,101.46,101.45,101.45,36528212.0
2007-01-09 22:12:00,101.45,101.455,101.445,101.45,87332559.0
2007-01-09 22:13:00,101.445,101.449,101.428,101.428,60875487.0
2007-01-09 22:14:00,101.435,101.445,101.435,101.435,112667690.0
2007-01-09 22:15:00,101.435,101.454,101.435,101.44,42301230.0
2007-01-09 22:16:00,101.44,101.45,101.435,101.45,58506368.0
2007-01-09 22:17:00,101.455,101.465,101.455,101.465,49566972.0
2007-01-09 22:18:00,101.455,101.471,101.455,101.465,56924602.0
2007-01-09 22:19:00,101.47,101.47,101.453,101.453,47805388.0
2007-01-09 22:20:00,101.455,101.469,101.45,101.45,139639301.0
2007-01-09 22:21:00,101.445,101.454,101.44,101.45,78822004.0
2007-01-09 22:22:00,101.452,101.493,101.44,101.48,78405222.0
2007-01-09 22:23:00,101.485,101.51,101.467,101.51,68495077.0
2007-01-09 22:24:00,101.51,101.515,101.47,101.482,43813059.0
2007-01-09 22:25:00,101.48,101.498,101.478,101.48,175753540.0
2007-01-09 22:26:00,101.485,101.485,101.477,101.485,56697084.0
2007-01-09 22:27:00,101.485,101.49,101.467,101.49,110412838.0
2007-01-09 22:28:00,101.5,101.51,101.47,101.51,76253721.0
2007-01-09 22:29:00,101.515,101.517,101.49,101.49,60693492.0
2007-01-09 22:30:00,101.492,101.515,101.492,101.515,99911176.0
2007-01-09 22:31:00,101.515,101.515,101.485,101.505,85034506.0
2007-01-09 22:32:00,101.503,101.515,101.47,101.515,74335190.0
2007-01-09 22:33:00,101.515,101.518,101.491,101.505,101438990.0
2007-01-09 22:34:00,101.5,101.529,101.495,101.495,54702958.0
2007-01-09 22:35:00,101.5,101.505,101.488,101.488,51238102.0
2007-01-09 22:36:00,101.488,101.505,101.477,101.495,69113126.0
2007-01-09 22:37:00,101.5,101.503,101.485,101.5,43880670.0
2007-01-09 22:38:00,101.49,101.505,101.449,101.505,82264305.0
2007-01-09 22:39:00,101.492,101.52,101.443,101.505,25879783.0
2007-01-09 22:40:00,101.515,101.515,101.495,101.505,145738751.0
2007-01-09 22:41:00,101.48,101.514,101.48,101.508,61467147.0
2007-01-09 22:42:00,101.52,101.52,101.488,101.505,55891692.0
2007-01-09 22:43:00,101.495,101.519,101.48,101.5,73136140.0
2007-01-09 22:44:00,101.51,101.515,101.475,101.495,168584576.0
2007-01-09 22:45:00,101.505,101.515,101.502,101.513,24184458.0
2007-01-09 22:46:00,101.508,101.53,101.485,101.503,152998966.0
2007-01-09 22:47:00,101.51,101.51,101.5,101.505,120184750.0
2007-01-09 22:48:00,101.5,101.5,101.49,101.49,14593820.0
2007-01-09 22:49:00,101.477,101.495,101.477,101.495,39548599.0
2007-01-09 22:50:00,101.5,101.505,101.495,101.505,39457655.0
2007-01-09 22:51:00,101.51,101.51,101.493,101.495,118188883.0
2007-01-09 22:52:00,101.493,101.5,101.49,101.495,59028721.0
2007-01-09 22:53:00,101.492,101.5,101.49,101.5,135245353.0
2007-01-09 22:54:00,101.49,101.5,101.49,101.495,48071726.0
2007-01-09 22:55:00,101.5,101.5,101.485,101.5,47766087.0
2007-01-09 22:56:00,101.495,101.5,101.49,101.49,68555142.0
2007-01-09 22:57:00,101.497,101.497,101.488,101.495,73369488.0
2007-01-09 22:58:00,101.497,101.51,101.49,101.49,27199260.0
2007-01-09 22:59:00,101.49,101.51,101.49,101.51,69078616.0
2007-01-09 23:00:00,101.503,101.505,101.485,101.5,97934300.0
2007-01-09 23:01:00,101.495,101.495,101.47,101.47,32867280.0
2007-01-09 23:02:00,101.485,101.498,101.464,101.498,185164506.0
2007-01-09 23:03:00,101.5,101.5,101.465,101.485,53969095.0
2007-01-09 23:04:00,101.485,101.485,101.445,101.47,56915246.0
2007-01-09 23:05:00,101.47,101.485,101.47,101.475,135259828.0
2007-01-09 23:06:00,101.463,101.482,101.463,101.475,93646374.0
2007-01-09 23:07:00,101.47,101.475,101.445,101.445,73235295.0
2007-01-09 23:08:00,101.46,101.48,101.46,101.465,158082267.0
2007-01-09 23:09:00,101.462,101.489,101.453,101.475,62770448.0
2007-01-09 23:10:00,101.472,101.472,101.458,101.458,99373843.0
2007-01-09 23:11:00,101.458,101.465,101.415,101.465,62656134.0
2007-01-09 23:12:00,101.47,101.47,101.454,101.46,67234774.0
2007-01-09 23:13:00,101.453,101.465,101.445,101.445,105276863.0
2007-01-09 23:14:00,101.455,101.455,101.435,101.445,47594593.0
2007-01-09 23:15:00,101.445,101.47,101.445,101.47,38270908.0
2007-01-09 23:16:00,101.47,101.47,101.435,101.445,96315200.0
2007-01-09 23:17:00,101.43,101.449,101.42,101.435,28476147.0
2007-01-09 23:19:00,101.44,101.453,101.438,101.438,74929242.0
2007-01-09 23:20:00,101.44,101.45,101.435,101.45,28312628.0
2007-01-09 23:21:00,101.44,101.44,101.42,101.42,38116702.0
2007-01-09 23:22:00,101.425,101.44,101.425,101.437,66820103.0
2007-01-09 23:23:00,101.445,101.445,101.425,101.435,17457013.0
2007-01-09 23:24:00,101.435,101.445,101.42,101.42,132376677.0
2007-01-09 23:25:00,101.415,101.425,101.405,101.405,122157359.0
2007-01-09 23:26:00,101.408,101.43,101.398,101.41,87339895.0
2007-01-09 23:27:00,101.41,101.42,101.4,101.415,30977336.0
2007-01-09 23:28:00,101.397,101.41,101.392,101.41,100009051.0
2007-01-09 23:29:00,101.415,101.418,101.398,101.398,71339445.0
2007-01-09 23:30:00,101.4,101.432,101.4,101.42,202717697.0
2007-01-09 23:31:00,101.43,101.435,101.393,101.415,60904177.0
2007-01-09 23:32:00,101.405,101.424,101.405,101.405,56160638.0
2007-01-09 23:33:00,101.42,101.42,101.365,101.365,106419372.0
2007-01-09 23:34:00,101.41,101.42,101.402,101.42,20790914.0
2007-01-09 23:35:00,101.405,101.415,101.395,101.395,80889368.0
2007-01-09 23:36:00,101.39,101.41,101.378,101.395,32978999.0
2007-01-09 23:37:00,101.39,101.417,101.388,101.417,39388153.0
2007-01-09 23:38:00,101.43,101.435,101.395,101.418,151403261.0
2007-01-09 23:39:00,101.43,101.44,101.415,101.44,103109184.0
2007-01-09 23:40:00,101.455,101.455,101.423,101.425,40602069.0
2007-01-09 23:42:00,101.422,101.437,101.422,101.437,108574449.0
2007-01-09 23:43:00,101.435,101.46,101.435,101.46,57592434.0
2007-01-09 23:44:00,101.453,101.464,101.448,101.45,142227481.0
2007-01-09 23:45:00,101.44,101.445,101.425,101.445,84916568.0
2007-01-09 23:46:00,101.44,101.468,101.44,101.455,113246454.0
2007-01-09 23:47:00,101.453,101.453,101.435,101.443,73217754.0
2007-01-09 23:48:00,101.445,101.451,101.432,101.432,80929997.0
2007-01-09 23:49:00,101.435,101.436,101.425,101.43,104687683.0
2007-01-09 23:50:00,101.422,101.441,101.422,101.43,85589234.0
2007-01-09 23:52:00,101.427,101.43,101.417,101.42,61283666.0
2007-01-09 23:53:00,101.425,101.439,101.425,101.435,110552602.0
2007-01-09 23:54:00,101.43,101.443,101.42,101.44,67187320.0
2007-01-09 23:55:00,101.435,101.435,101.423,101.423,115361025.0
2007-01-09 23:56:00,101.43,101.44,101.378,101.423,60038790.0
2007-01-09 23:57:00,101.425,101.44,101.422,101.425,99043630.0
2007-01-09 23:58:00,101.425,101.425,101.392,101.41,23735839.0
2007-01-09 23:59:00,101.41,101.415,101.375,101.38,30748725.0
2007-01-10 00:00:00,101.385,101.385,101.343,101.38,122511476.0
2007-01-10 00:01:00,101.39,101.39,101.358,101.382,33710212.0
2007-01-10 00:02:00,101.373,101.41,101.365,101.392,79701520.0
2007-01-10 00:03:00,101.392,101.4,101.39,101.393,76233727.0
2007-01-10 00:04:00,101.4,101.4,101.37,101.37,175178925.0
2007-01-10 00:05:00,101.37,101.395,101.365,101.38,114952200.0
2007-01-10 00:06:00,101.375,101.375,101.351,101.36,84791418.0
2007-01-10 00:07:00,101.36,101.4,101.36,101.373,142970489.0
2007-01-10 00:08:00,101.38,101.405,101.38,101.39,79643981.0
2007-01-10 00:09:00,101.382,101.393,101.38,101.385,27034973.0
2007-01-10 00:10:00,101.387,101.39,101.38,101.385,47901596.0
2007-01-10 00:11:00,101.39,101.39,101.33,101.38,114735302.0
2007-01-10 00:12:00,101.377,101.396,101.375,101.385,52673175.0
2007-01-10 00:13:00,101.39,101.39,101.38,101.38,106499213.0
2007-01-10 00:14:00,101.38,101.38,101.347,101.347,113897528.0
2007-01-10 00:15:00,101.35,101.35,101.325,101.325,53149912.0
2007-01-10 00:16:00,101.335,101.35,101.327,101.35,58636229.0
2007-01-10 00:17:00,101.35,101.35,101.34,101.345,40940316.0
2007-01-10 00:18:00,101.35,101.35,101.345,101.35,13414982.0
2007-01-10 00:19:00,101.355,101.355,101.326,101.328,80744592.0
2007-01-10 00:20:00,101.33,101.34,101.27,101.31,111948924.0
2007-01-10 00:21:00,101.31,101.34,101.297,101.297,114818532.0
2007-01-10 00:22:00,101.295,101.325,101.289,101.315,107359525.0
2007-01-10 00:23:00,101.295,101.357,101.295,101.357,34008116.0
2007-01-10 00:24:00,101.35,101.35,101.318,101.35,99833682.0
2007-01-10 00:25:00,101.36,101.38,101.355,101.355,128127509.0
2007-01-10 00:26:00,101.365,101.39,101.345,101.355,39451913.0
2007-01-10 00:27:00,101.35,101.37,101.327,101.37,121208287.0
2007-01-10 00:28:00,101.37,101.382,101.36,101.38,24753843.0
2007-01-10 00:29:00,101.37,101.37,101.325,101.355,72085973.0
2007-01-10 00:30:00,101.345,101.365,101.333,101.365,112161635.0
2007-01-10 00:31:00,101.36,101.38,101.33,101.362,109337408.0
2007-01-10 00:32:00,101.37,101.395,101.37,101.375,61007913.0
2007-01-10 00:33:00,101.375,101.375,101.36,101.37,83135773.0
2007-01-10 00:34:00,101.362,101.395,101.362,101.39,81795066.0
2007-01-10 00:35:00,101.395,101.41,101.387,101.39,91440704.0
2007-01-10 00:36:00,101.39,101.39,101.372,101.38,53832147.0
2007-01-10 00:37:00,101.387,101.39,101.353,101.39,63408325.0
2007-01-10 00:38:00,101.385,101.387,101.363,101.387,123991756.0
2007-01-10 00:39:00,101.385,101.398,101.384,101.398,44924453.0
2007-01-10 00:40:00,101.4,101.4,101.39,101.39,67010285.0
2007-01-10 00:41:00,101.395,101.42,101.395,101.403,50093045.0
2007-01-10 00:42:00,101.4,101.427,101.4,101.41,46941927.0
2007-01-10 00:43:00,101.415,101.43,101.408,101.43,94883199.0
2007-01-10 00:44:00,101.43,101.43,101.365,101.423,125552694.0
2007-01-10 00:45:00,101.42,101.427,101.415,101.415,54321730.0
2007-01-10 00:46:00,101.42,101.429,101.378,101.425,100107850.0
2007-01-10 00:47:00,101.43,101.43,101.41,101.425,37189166.0
2007-01-10 00:48:00,101.422,101.422,101.404,101.41,51098439.0
2007-01-10 00:49:00,101.39,101.415,101.36,101.41,54586104.0
2007-01-10 00:50:00,101.4,101.408,101.375,101.408,111625156.0
2007-01-10 00:51:00,101.4,101.403,101.375,101.4,76477303.0
2007-01-10 00:52:00,101.41,101.415,101.4,101.415,45703884.0
2007-01-10 00:53:00,101.41,101.41,101.395,101.4,79207009.0
2007-01-10 00:54:00,101.403,101.413,101.403,101.405,61531191.0
2007-01-10 00:55:00,101.41,101.42,101.388,101.4,95471676.0
2007-01-10 00:56:00,101.415,101.455,101.415,101.455,44809308.0
2007-01-10 00:57:00,101.44,101.466,101.413,101.465,78684349.0
2007-01-10 00:58:00,101.46,101.49,101.455,101.49,142121813.0
2007-01-10 00:59:00,101.49,101.49,101.45,101.45,170028612.0
2007-01-10 01:00:00,101.46,101.46,101.42,101.445,75584351.0
2007-01-10 01:01:00,101.45,101.45,101.43,101.435,123145340.0
2007-01-10 01:02:00,101.43,101.438,101.425,101.425,75749770.0
2007-01-10 01:03:00,101.422,101.422,101.41,101.42,68162750.0
2007-01-10 01:04:00,101.415,101.425,101.408,101.425,22264254.0
2007-01-10 01:05:00,101.42,101.43,101.408,101.415,91273826.0
2007-01-10 01:06:00,101.415,101.43,101.413,101.42,22978799.0
2007-01-10 01:08:00,101.415,101.42,101.4,101.42,157293758.0
2007-01-10 01:09:00,101.42,101.428,101.405,101.405,42599807.0
2007-01-10 01:10:00,101.42,101.42,101.403,101.42,126857877.0
2007-01-10 01:11:00,101.415,101.424,101.413,101.42,97790291.0
2007-01-10 01:14:00,101.425,101.427,101.415,101.415,41615882.0
2007-01-10 01:15:00,101.415,101.428,101.413,101.42,217641659.0
2007-01-10 01:16:00,101.415,101.429,101.413,101.425,129112310.0
2007-01-10 01:17:00,101.43,101.43,101.398,101.42,50103798.0
2007-01-10 01:18:00,101.427,101.427,101.394,101.405,150805294.0
2007-01-10 01:19:00,101.41,101.415,101.395,101.395,41036169.0
2007-01-10 01:20:00,101.405,101.417,101.405,101.412,46563682.0
2007-01-10 01:21:00,101.415,101.415,101.365,101.39,52115165.0
2007-01-10 01:22:00,101.405,101.405,101.383,101.39,25616104.0
2007-01-10 01:23:00,101.382,101.4,101.374,101.389,75100858.0
2007-01-10 01:24:00,101.382,101.39,101.374,101.385,32914345.0
2007-01-10 01:25:00,101.385,101.385,101.37,101.38,48929279.0
2007-01-10 01:26:00,101.37,101.389,101.368,101.375,86620517.0
2007-01-10 01:27:00,101.385,101.385,101.372,101.385,191038139.0
2007-01-10 01:28:00,101.375,101.38,101.373,101.375,59716801.0
2007-01-10 01:29:00,101.39,101.39,101.364,101.367,72410285.0
2007-01-10 01:30:00,101.37,101.373,101.365,101.365,52711104.0
2007-01-10 01:31:00,101.375,101.376,101.345,101.345,178950321.0
2007-01-10 01:32:00,101.36,101.371,101.36,101.37,71299878.0
2007-01-10 01:33:00,101.372,101.373,101.365,101.37,15932529.0
2007-01-10 01:34:00,101.37,101.387,101.37,101.38,126258676.0
2007-01-10 01:36:00,101.385,101.388,101.357,101.36,53203525.0
2007-01-10 01:37:00,101.37,101.374,101.355,101.357,99945502.0
2007-01-10 01:38:00,101.365,101.367,101.337,101.36,40241450.0
2007-01-10 01:39:00,101.355,101.372,101.355,101.362,174303379.0
2007-01-10 01:40:00,101.355,101.375,101.355,101.365,121603771.0
2007-01-10 01:41:00,101.36,101.384,101.353,101.365,138080001.0
2007-01-10 01:42:00,101.365,101.39,101.365,101.39,83077495.0
2007-01-10 01:43:00,101.385,101.385,101.363,101.363,53952949.0
2007-01-10 01:44:00,101.365,101.365,101.337,101.36,39521830.0
2007-01-10 01:45:00,101.35,101.361,101.34,101.34,61110438.0
2007-01-10 01:46:00,101.345,101.353,101.335,101.345,46489358.0
2007-01-10 01:47:00,101.345,101.349,101.34,101.34,98793249.0
2007-01-10 01:48:00,101.335,101.347,101.335,101.345,93476469.0
2007-01-10 01:49:00,101.347,101.35,101.336,101.34,38999467.0
2007-01-10 01:50:00,101.345,101.345,101.322,101.33,99674238.0
2007-01-10 01:51:00,101.34,101.345,101.318,101.345,61079153.0
2007-01-10 01:52:00,101.35,101.37,101.325,101.353,45729200.0
2007-01-10 01:53:00,101.35,101.378,101.35,101.36,13882134.0
2007-01-10 01:54:00,101.37,101.385,101.359,101.38,91992073.0
2007-01-10 01:55:00,101.368,101.385,101.368,101.385,66612861.0
2007-01-10 01:56:00,101.375,101.383,101.36,101.37,96848555.0
2007-01-10 01:57:00,101.37,101.383,101.37,101.375,15361601.0
2007-01-10 01:58:00,101.37,101.398,101.36,101.36,56097813.0
2007-01-10 01:59:00,101.375,101.395,101.37,101.37,60234481.0
2007-01-10 02:00:00,101.37,101.395,101.37,101.395,65493620.0
2007-01-10 02:01:00,101.38,101.408,101.378,101.405,57940314.0
2007-01-10 02:02:00,101.41,101.41,101.39,101.4,15367749.0
2007-01-10 02:03:00,101.4,101.41,101.395,101.405,100184704.0
2007-01-10 02:04:00,101.415,101.415,101.395,101.398,68673054.0
2007-01-10 02:05:00,101.41,101.41,101.372,101.4,94457415.0
2007-01-10 02:06:00,101.39,101.433,101.39,101.41,13417877.0
2007-01-10 02:07:00,101.413,101.425,101.41,101.41,43357542.0
2007-01-10 02:08:00,101.415,101.423,101.41,101.41,60654570.0
2007-01-10 02:09:00,101.4,101.415,101.39,101.415,93292995.0
2007-01-10 02:10:00,101.41,101.419,101.408,101.417,40871374.0
2007-01-10 02:11:00,101.415,101.415,101.395,101.415,88712604.0
2007-01-10 02:12:00,101.42,101.42,101.375,101.4,105582183.0
2007-01-10 02:13:00,101.4,101.41,101.371,101.375,45901815.0
2007-01-10 02:14:00,101.37,101.398,101.37,101.39,58084251.0
2007-01-10 02:15:00,101.39,101.392,101.365,101.385,43179102.0
2007-01-10 02:16:00,101.383,101.4,101.365,101.375,54508939.0
2007-01-10 02:17:00,101.38,101.385,101.357,101.385,88361512.0
2007-01-10 02:18:00,101.385,101.391,101.375,101.38,95223573.0
2007-01-10 02:19:00,101.375,101.415,101.37,101.38,131748399.0
2007-01-10 02:20:00,101.392,101.405,101.365,101.365,166256565.0
2007-01-10 02:21:00,101.37,101.37,101.336,101.355,37167684.0
2007-01-10 02:22:00,101.347,101.347,101.33,101.33,99557228.0
2007-01-10 02:23:00,101.32,101.353,101.32,101.325,49505467.0
2007-01-10 02:24:00,101.33,101.355,101.33,101.348,90711062.0
2007-01-10 02:25:00,101.34,101.353,101.335,101.335,114947814.0
2007-01-10 02:26:00,101.335,101.345,101.332,101.332,14947489.0
2007-01-10 02:27:00,101.33,101.34,101.328,101.34,68432556.0
2007-01-10 02:28:00,101.325,101.336,101.29,101.31,173066072.0
2007-01-10 02:29:00,101.315,101.315,101.313,101.315,54324541.0
2007-01-10 02:30:00,101.312,101.34,101.311,101.34,71011360.0
2007-01-10 02:31:00,101.325,101.345,101.32,101.325,62563437.0
2007-01-10 02:32:00,101.335,101.345,101.315,101.33,173971532.0
2007-01-10 02:33:00,101.32,101.341,101.32,101.32,83853356.0
2007-01-10 02:34:00,101.33,101.335,101.33,101.335,50756515.0
2007-01-10 02:35:00,101.335,101.335,101.296,101.302,33582638.0
2007-01-10 02:36:00,101.314,101.343,101.305,101.332,68710756.0
2007-01-10 02:37:00,101.33,101.355,101.327,101.355,24996199.0
2007-01-10 02:38:00,101.34,101.375,101.329,101.375,55530278.0
2007-01-10 02:39:00,101.372,101.39,101.37,101.37,50203428.0
2007-01-10 02:40:00,101.36,101.395,101.36,101.385,43870180.0
2007-01-10 02:41:00,101.37,101.395,101.355,101.387,149017088.0
2007-01-10 02:42:00,101.39,101.39,101.36,101.39,51017002.0
2007-01-10 02:43:00,101.385,101.39,101.365,101.39,131814510.0
2007-01-10 02:44:00,101.395,101.402,101.37,101.37,207891542.0
2007-01-10 02:45:00,101.385,101.405,101.37,101.37,39020987.0
2007-01-10 02:46:00,101.348,101.387,101.348,101.355,90442762.0
2007-01-10 02:47:00,101.38,101.415,101.37,101.37,49940318.0
2007-01-10 02:48:00,101.37,101.39,101.37,101.385,93893701.0
2007-01-10 02:49:00,101.39,101.39,101.373,101.38,115704009.0
2007-01-10 02:50:00,101.365,101.372,101.35,101.35,45742303.0
2007-01-10 02:51:00,101.35,101.375,101.35,101.375,149051225.0
2007-01-10 02:52:00,101.375,101.427,101.375,101.407,91148051.0
2007-01-10 02:53:00,101.42,101.42,101.368,101.385,23493304.0
2007-01-10 02:54:00,101.395,101.42,101.39,101.42,101302801.0
2007-01-10 02:55:00,101.425,101.425,101.4,101.415,24197646.0
2007-01-10 02:56:00,101.415,101.421,101.402,101.402,68622522.0
2007-01-10 02:57:00,101.425,101.429,101.418,101.42,77676137.0
2007-01-10 02:58:00,101.425,101.435,101.415,101.435,116614902.0
2007-01-10 02:59:00,101.435,101.441,101.42,101.44,76425027.0
2007-01-10 03:00:00,101.43,101.437,101.415,101.43,157331922.0
2007-01-10 03:01:00,101.435,101.455,101.41,101.44,143354667.0
2007-01-10 03:02:00,101.455,101.471,101.43,101.465,78067612.0
2007-01-10 03:03:00,101.47,101.475,101.432,101.455,49186947.0
2007-01-10 03:04:00,101.45,101.485,101.43,101.46,102207122.0
2007-01-10 03:05:00,101.445,101.45,101.43,101.443,63167223.0
2007-01-10 03:06:00,101.44,101.45,101.415,101.45,77297757.0
2007-01-10 03:07:00,101.455,101.455,101.42,101.42,48226107.0
2007-01-10 03:08:00,101.41,101.428,101.41,101.415,80996932.0
2007-01-10 03:09:00,101.423,101.434,101.42,101.42,122396008.0
2007-01-10 03:10:00,101.44,101.464,101.404,101.43,60496624.0
2007-01-10 03:11:00,101.45,101.455,101.427,101.427,48393255.0
2007-01-10 03:12:00,101.44,101.44,101.4,101.41,39432896.0
2007-01-10 03:13:00,101.405,101.427,101.371,101.42,98328109.0
2007-01-10 03:14:00,101.415,101.435,101.415,101.42,55634710.0
2007-01-10 03:15:00,101.423,101.423,101.373,101.42,134166163.0
2007-01-10 03:16:00,101.42,101.425,101.39,101.42,100522511.0
2007-01-10 03:17:00,101.415,101.435,101.415,101.42,49837485.0
2007-01-10 03:18:00,101.403,101.41,101.395,101.395,48231318.0
2007-01-10 03:19:00,101.39,101.4,101.39,101.4,66749961.0
2007-01-10 03:20:00,101.398,101.398,101.375,101.385,47695565.0
2007-01-10 03:21:00,101.397,101.4,101.39,101.395,126845784.0
2007-01-10 03:22:00,101.4,101.405,101.4,101.402,58018416.0
2007-01-10 03:23:00,101.395,101.41,101.39,101.41,50794625.0
2007-01-10 03:24:00,101.41,101.415,101.394,101.405,91587243.0
2007-01-10 03:25:00,101.4,101.417,101.4,101.402,89589336.0
2007-01-10 03:26:00,101.41,101.41,101.385,101.385,81923308.0
2007-01-10 03:27:00,101.385,101.395,101.38,101.38,65798008.0
2007-01-10 03:28:00,101.372,101.385,101.37,101.375,109304615.0
2007-01-10 03:29:00,101.38,101.385,101.378,101.385,103308130.0
2007-01-10 03:30:00,101.395,101.395,101.368,101.37,75959930.0
2007-01-10 03:31:00,101.38,101.385,101.369,101.37,23182095.0
2007-01-10 03:32:00,101.383,101.383,101.372,101.38,110621781.0
2007-01-10 03:33:00,101.385,101.395,101.37,101.385,42636890.0
2007-01-10 03:34:00,101.385,101.4,101.365,101.395,124965872.0
2007-01-10 03:35:00,101.385,101.41,101.385,101.41,104691361.0
2007-01-10 03:36:00,101.402,101.422,101.395,101.4,34365517.0
2007-01-10 03:37:00,101.405,101.406,101.382,101.39,98612587.0
2007-01-10 03:38:00,101.392,101.409,101.38,101.38,117593748.0
2007-01-10 03:39:00,101.38,101.384,101.344,101.37,105403377.0
2007-01-10 03:40:00,101.368,101.385,101.36,101.385,76491653.0
2007-01-10 03:41:00,101.38,101.39,101.365,101.39,14662785.0
2007-01-10 03:42:00,101.385,101.39,101.38,101.39,41175015.0
2007-01-10 03:43:00,101.39,101.39,101.37,101.38,59354414.0
2007-01-10 03:44:00,101.37,101.382,101.36,101.37,50705888.0
2007-01-10 03:45:00,101.367,101.368,101.349,101.35,107430229.0
2007-01-10 03:46:00,101.35,101.38,101.35,101.38,112198915.0
2007-01-10 03:47:00,101.375,101.377,101.355,101.377,56662196.0
2007-01-10 03:48:00,101.38,101.39,101.333,101.39,127088280.0
2007-01-10 03:49:00,101.385,101.385,101.373,101.382,51281013.0
2007-01-10 03:50:00,101.38,101.394,101.38,101.382,27671415.0
2007-01-10 03:51:00,101.39,101.39,101.379,101.38,75952681.0
2007-01-10 03:52:00,101.373,101.383,101.36,101.36,132380081.0
2007-01-10 03:53:00,101.36,101.385,101.354,101.385,82114486.0
2007-01-10 03:54:00,101.39,101.39,101.369,101.37,125233903.0
2007-01-10 03:55:00,101.37,101.381,101.368,101.37,164905325.0
2007-01-10 03:56:00,101.363,101.375,101.362,101.362,84366673.0
2007-01-10 03:57:00,101.362,101.374,101.362,101.373,76335140.0
2007-01-10 03:59:00,101.37,101.37,101.337,101.365,113763096.0
2007-01-10 04:00:00,101.36,101.38,101.36,101.38,31699715.0
2007-01-10 04:01:00,101.38,101.38,101.338,101.365,21714243.0
2007-01-10 04:02:00,101.365,101.38,101.365,101.38,109235281.0
2007-01-10 04:03:00,101.393,101.393,101.345,101.39,62371484.0
2007-01-10 04:04:00,101.383,101.391,101.375,101.375,111137790.0
2007-01-10 04:05:00,101.38,101.38,101.35,101.35,67053211.0
2007-01-10 04:06:00,101.355,101.37,101.34,101.37,114408157.0
2007-01-10 04:07:00,101.365,101.365,101.356,101.357,61149142.0
2007-01-10 04:08:00,101.36,101.369,101.357,101.365,121006696.0
2007-01-10 04:09:00,101.37,101.37,101.36,101.362,83128628.0
2007-01-10 04:10:00,101.36,101.37,101.36,101.365,97067854.0
2007-01-10 04:11:00,101.362,101.37,101.36,101.365,76284286.0
2007-01-10 04:12:00,101.363,101.373,101.36,101.373,72528733.0
2007-01-10 04:13:00,101.375,101.375,101.36,101.36,123268158.0
2007-01-10 04:14:00,101.365,101.38,101.36,101.37,80322139.0
2007-01-10 04:15:00,101.38,101.397,101.38,101.383,137603986.0
2007-01-10 04:16:00,101.39,101.395,101.36,101.395,58522947.0
2007-01-10 04:17:00,101.397,101.397,101.382,101.382,111141829.0
2007-01-10 04:18:00,101.383,101.383,101.37,101.37,126629380.0
2007-01-10 04:19:00,101.375,101.385,101.365,101.385,40667135.0
2007-01-10 04:20:00,101.37,101.395,101.363,101.37,109678954.0
2007-01-10 04:21:00,101.358,101.358,101.335,101.355,141643990.0
2007-01-10 04:22:00,101.342,101.364,101.342,101.36,40927010.0
2007-01-10 04:23:00,101.365,101.376,101.35,101.35,35842843.0
2007-01-10 04:24:00,101.355,101.375,101.345,101.375,78358390.0
2007-01-10 04:25:00,101.38,101.38,101.362,101.37,22862232.0
2007-01-10 04:26:00,101.325,101.381,101.325,101.36,97686222.0
2007-01-10 04:27:00,101.335,101.36,101.335,101.355,54668196.0
2007-01-10 04:28:00,101.365,101.365,101.347,101.35,67075086.0
2007-01-10 04:29:00,101.34,101.343,101.33,101.335,196717798.0
2007-01-10 04:30:00,101.333,101.348,101.333,101.345,75451555.0
2007-01-10 04:31:00,101.33,101.335,101.318,101.327,97655552.0
2007-01-10 04:32:00,101.345,101.355,101.318,101.34,29705922.0
2007-01-10 04:33:00,101.34,101.345,101.325,101.333,80549568.0
2007-01-10 04:34:00,101.33,101.352,101.33,101.335,115986862.0
2007-01-10 04:35:00,101.34,101.34,101.323,101.335,131482593.0
2007-01-10 04:36:00,101.335,101.343,101.325,101.335,17733657.0
2007-01-10 04:37:00,101.327,101.353,101.327,101.35,68646091.0
2007-01-10 04:38:00,101.345,101.371,101.345,101.35,39437870.0
2007-01-10 04:39:00,101.36,101.365,101.34,101.36,28758384.0
2007-01-10 04:40:00,101.358,101.358,101.343,101.35,70581424.0
2007-01-10 04:41:00,101.355,101.36,101.35,101.36,39869513.0
2007-01-10 04:42:00,101.355,101.385,101.35,101.35,31162340.0
2007-01-10 04:43:00,101.355,101.355,101.33,101.35,90846258.0
2007-01-10 04:44:00,101.35,101.35,101.338,101.35,39167853.0
2007-01-10 04:45:00,101.35,101.355,101.34,101.345,48309573.0
2007-01-10 04:46:00,101.345,101.353,101.345,101.353,110771105.0
2007-01-10 04:47:00,101.36,101.36,101.337,101.34,61289671.0
2007-01-10 04:48:00,101.335,101.356,101.305,101.333,66267726.0
2007-01-10 04:49:00,101.333,101.344,101.332,101.332,93519522.0
2007-01-10 04:50:00,101.335,101.342,101.327,101.327,65419956.0
2007-01-10 04:51:00,101.33,101.37,101.33,101.335,154136370.0
2007-01-10 04:52:00,101.32,101.345,101.32,101.34,71407267.0
2007-01-10 04:53:00,101.345,101.363,101.318,101.363,97680582.0
2007-01-10 04:54:00,101.375,101.375,101.357,101.37,129596463.0
2007-01-10 04:55:00,101.37,101.395,101.35,101.395,63175985.0
2007-01-10 04:56:00,101.395,101.395,101.36,101.38,52295635.0
2007-01-10 04:57:00,101.378,101.378,101.329,101.365,175113012.0
2007-01-10 04:58:00,101.35,101.37,101.35,101.365,30225567.0
2007-01-10 04:59:00,101.37,101.38,101.37,101.38,5046942.0
2007-01-10 05:00:00,101.38,101.383,101.368,101.38,63532251.0
2007-01-10 05:01:00,101.37,101.397,101.37,101.397,24887236.0
2007-01-10 05:02:00,101.395,101.407,101.395,101.407,69485260.0
2007-01-10 05:03:00,101.4,101.401,101.395,101.395,66603654.0
2007-01-10 05:04:00,101.4,101.4,101.39,101.4,43689829.0
2007-01-10 05:05:00,101.395,101.404,101.395,101.4,47422043.0
2007-01-10 05:06:00,101.41,101.41,101.387,101.387,129124835.0
2007-01-10 05:07:00,101.395,101.4,101.39,101.393,55619260.0
2007-01-10 05:08:00,101.395,101.41,101.39,101.41,127276417.0
2007-01-10 05:09:00,101.405,101.406,101.398,101.4,42968155.0
2007-01-10 05:10:00,101.395,101.411,101.395,101.402,38229676.0
2007-01-10 05:11:00,101.4,101.415,101.4,101.4,15573386.0
2007-01-10 05:12:00,101.405,101.418,101.403,101.41,112070819.0
2007-01-10 05:13:00,101.413,101.413,101.398,101.398,165243508.0
2007-01-10 05:14:00,101.403,101.425,101.397,101.41,26433991.0
2007-01-10 05:15:00,101.4,101.42,101.395,101.41,160434505.0
2007-01-10 05:16:00,101.4,101.41,101.4,101.405,80510940.0
2007-01-10 05:17:00,101.415,101.415,101.388,101.395,57912849.0
2007-01-10 05:18:00,101.383,101.39,101.37,101.37,60386229.0
2007-01-10 05:19:00,101.395,101.405,101.385,101.405,143811674.0
2007-01-10 05:20:00,101.395,101.403,101.335,101.387,28311765.0
2007-01-10 05:21:00,101.4,101.414,101.36,101.4,76553418.0
2007-01-10 05:22:00,101.41,101.41,101.385,101.4,48433408.0
2007-01-10 05:23:00,101.395,101.403,101.383,101.383,65023169.0
2007-01-10 05:24:00,101.383,101.403,101.383,101.39,49601259.0
2007-01-10 05:25:00,101.385,101.401,101.385,101.4,56249830.0
2007-01-10 05:27:00,101.405,101.405,101.39,101.403,73207793.0
2007-01-10 05:28:00,101.415,101.415,101.373,101.405,80198534.0
2007-01-10 05:29:00,101.405,101.408,101.383,101.392,95426146.0
2007-01-10 05:30:00,101.39,101.407,101.385,101.385,57333735.0
2007-01-10 05:31:00,101.39,101.39,101.378,101.385,80250177.0
2007-01-10 05:32:00,101.38,101.38,101.365,101.38,103353770.0
2007-01-10 05:33:00,101.38,101.38,101.36,101.365,51910901.0
2007-01-10 05:34:00,101.36,101.37,101.36,101.37,162254011.0
2007-01-10 05:35:00,101.372,101.385,101.368,101.38,41548659.0
2007-01-10 05:36:00,101.38,101.38,101.355,101.375,62501211.0
2007-01-10 05:37:00,101.37,101.386,101.37,101.372,78838833.0
2007-01-10 05:38:00,101.37,101.38,101.365,101.37,78390854.0
2007-01-10 05:39:00,101.375,101.377,101.368,101.37,128925584.0
2007-01-10 05:40:00,101.368,101.385,101.36,101.37,49636991.0
2007-01-10 05:41:00,101.365,101.37,101.36,101.365,59142442.0
2007-01-10 05:42:00,101.365,101.385,101.353,101.385,52894002.0
2007-01-10 05:43:00,101.38,101.38,101.355,101.38,56588031.0
2007-01-10 05:44:00,101.365,101.375,101.36,101.365,46938782.0
2007-01-10 05:45:00,101.365,101.375,101.365,101.375,112961385.0
2007-01-10 05:46:00,101.368,101.376,101.355,101.365,67006587.0
2007-01-10 05:47:00,101.37,101.37,101.348,101.37,80728930.0
2007-01-10 05:50:00,101.365,101.365,101.335,101.36,72353573.0
2007-01-10 05:51:00,101.35,101.353,101.34,101.34,114113079.0
2007-01-10 05:52:00,101.345,101.36,101.323,101.35,47348039.0
2007-01-10 05:53:00,101.345,101.368,101.315,101.342,43233263.0
2007-01-10 05:54:00,101.35,101.35,101.33,101.335,46431667.0
2007-01-10 05:55:00,101.335,101.34,101.313,101.325,58685004.0
2007-01-10 05:56:00,101.323,101.336,101.323,101.325,24628793.0
2007-01-10 05:57:00,101.323,101.335,101.31,101.335,20006102.0
2007-01-10 05:58:00,101.335,101.345,101.31,101.31,128527812.0
2007-01-10 05:59:00,101.325,101.345,101.32,101.32,86765891.0
2007-01-10 06:00:00,101.315,101.349,101.315,101.315,83684974.0
2007-01-10 06:01:00,101.325,101.325,101.308,101.31,177758048.0
2007-01-10 06:02:00,101.32,101.343,101.32,101.34,71316409.0
2007-01-10 06:03:00,101.33,101.337,101.32,101.335,45601739.0
2007-01-10 06:04:00,101.332,101.34,101.332,101.335,41429978.0
2007-01-10 06:05:00,101.333,101.34,101.328,101.33,83608199.0
2007-01-10 06:06:00,101.33,101.345,101.33,101.34,59919942.0
2007-01-10 06:07:00,101.345,101.345,101.325,101.335,41187941.0
2007-01-10 06:08:00,101.34,101.34,101.325,101.33,118703222.0
2007-01-10 06:09:00,101.335,101.335,101.32,101.33,103249448.0
2007-01-10 06:10:00,101.33,101.335,101.327,101.335,87784725.0
2007-01-10 06:11:00,101.335,101.345,101.33,101.335,83093174.0
2007-01-10 06:12:00,101.335,101.335,101.31,101.335,61890251.0
2007-01-10 06:13:00,101.33,101.33,101.315,101.315,76965100.0
2007-01-10 06:14:00,101.32,101.32,101.283,101.287,129722931.0
2007-01-10 06:15:00,101.292,101.308,101.28,101.28,101357289.0
2007-01-10 06:16:00,101.28,101.295,101.28,101.295,42386677.0
2007-01-10 06:17:00,101.292,101.295,101.275,101.295,126796765.0
2007-01-10 06:20:00,101.285,101.3,101.252,101.295,103934744.0
2007-01-10 06:21:00,101.287,101.3,101.253,101.275,57818550.0
2007-01-10 06:22:00,101.282,101.283,101.27,101.27,48391820.0
2007-01-10 06:23:00,101.275,101.285,101.27,101.285,127258291.0
2007-01-10 06:24:00,101.28,101.31,101.28,101.31,53019792.0
2007-01-10 06:25:00,101.275,101.305,101.275,101.29,72070668.0
2007-01-10 06:26:00,101.3,101.32,101.28,101.32,11462410.0
2007-01-10 06:27:00,101.31,101.31,101.28,101.295,105433358.0
2007-01-10 06:28:00,101.315,101.325,101.305,101.325,102501172.0
2007-01-10 06:29:00,101.33,101.33,101.3,101.315,81170139.0
2007-01-10 06:30:00,101.315,101.323,101.295,101.32,117965472.0
2007-01-10 06:31:00,101.32,101.32,101.304,101.307,32274842.0
2007-01-10 06:32:00,101.305,101.314,101.297,101.297,84468721.0
2007-01-10 06:33:00,101.3,101.32,101.3,101.32,55179798.0
2007-01-10 06:34:00,101.32,101.33,101.295,101.295,131287929.0
2007-01-10 06:35:00,101.3,101.329,101.27,101.325,73204238.0
2007-01-10 06:36:00,101.33,101.33,101.304,101.305,69559642.0
2007-01-10 06:37:00,101.31,101.33,101.288,101.32,56246653.0
2007-01-10 06:38:00,101.32,101.32,101.265,101.29,39955785.0
2007-01-10 06:39:00,101.29,101.29,101.237,101.237,74589524.0
2007-01-10 06:40:00,101.24,101.282,101.24,101.25,44986745.0
2007-01-10 06:41:00,101.265,101.285,101.247,101.275,74879337.0
2007-01-10 06:42:00,101.28,101.295,101.27,101.295,29511591.0
2007-01-10 06:43:00,101.295,101.299,101.279,101.28,49277516.0
2007-01-10 06:44:00,101.285,101.298,101.285,101.29,68858573.0
2007-01-10 06:45:00,101.288,101.29,101.239,101.28,128071301.0
2007-01-10 06:46:00,101.3,101.315,101.3,101.31,70943271.0
2007-01-10 06:47:00,101.302,101.327,101.295,101.32,82811540.0
2007-01-10 06:48:00,101.32,101.32,101.301,101.302,101545809.0
2007-01-10 06:49:00,101.305,101.32,101.285,101.3,62694291.0
2007-01-10 06:50:00,101.29,101.315,101.289,101.295,52701933.0
2007-01-10 06:51:00,101.292,101.31,101.255,101.255,78258159.0
2007-01-10 06:52:00,101.29,101.313,101.285,101.285,59936163.0
2007-01-10 06:53:00,101.26,101.26,101.225,101.245,43665181.0
2007-01-10 06:54:00,101.248,101.265,101.233,101.265,5053735.0
2007-01-10 06:55:00,101.235,101.258,101.235,101.245,79962700.0
2007-01-10 06:56:00,101.24,101.24,101.228,101.228,82196525.0
2007-01-10 06:57:00,101.235,101.245,101.22,101.245,52178508.0
2007-01-10 06:58:00,101.218,101.24,101.217,101.235,69451510.0
2007-01-10 06:59:00,101.235,101.255,101.235,101.255,125374552.0
2007-01-10 07:00:00,101.255,101.255,101.242,101.243,132492486.0
2007-01-10 07:01:00,101.228,101.26,101.228,101.24,62177549.0
2007-01-10 07:02:00,101.23,101.24,101.227,101.24,78613892.0
2007-01-10 07:03:00,101.235,101.249,101.232,101.235,101228755.0
2007-01-10 07:04:00,101.24,101.24,101.207,101.23,57324741.0
2007-01-10 07:05:00,101.225,101.255,101.225,101.255,47423435.0
2007-01-10 07:06:00,101.245,101.254,101.238,101.24,51104029.0
2007-01-10 07:07:00,101.235,101.25,101.227,101.25,130884089.0
2007-01-10 07:08:00,101.2,101.268,101.2,101.235,51187939.0
2007-01-10 07:09:00,101.26,101.27,101.245,101.255,41206597.0
2007-01-10 07:10:00,101.255,101.266,101.245,101.26,104032037.0
2007-01-10 07:11:00,101.255,101.255,101.215,101.235,37552087.0
2007-01-10 07:12:00,101.24,101.24,101.23,101.23,139286039.0
2007-01-10 07:13:00,101.235,101.255,101.228,101.228,91636113.0
2007-01-10 07:14:00,101.222,101.231,101.222,101.23,112816010.0
2007-01-10 07:15:00,101.18,101.235,101.18,101.222,113306790.0
2007-01-10 07:16:00,101.23,101.235,101.205,101.23,162832218.0
2007-01-10 07:17:00,101.235,101.235,101.205,101.227,109406202.0
2007-01-10 07:18:00,101.225,101.233,101.215,101.225,58191607.0
2007-01-10 07:19:00,101.235,101.239,101.225,101.23,114365693.0
2007-01-10 07:20:00,101.227,101.245,101.227,101.238,60715562.0
2007-01-10 07:21:00,101.24,101.258,101.233,101.233,46744226.0
2007-01-10 07:22:00,101.235,101.26,101.235,101.245,58018560.0
2007-01-10 07:23:00,101.245,101.27,101.245,101.25,88987856.0
2007-01-10 07:24:00,101.26,101.295,101.213,101.213,32463568.0
2007-01-10 07:25:00,101.27,101.27,101.24,101.24,169969463.0
2007-01-10 07:26:00,101.24,101.25,101.235,101.25,116277667.0
2007-01-10 07:27:00,101.243,101.245,101.23,101.23,38350210.0
2007-01-10 07:28:00,101.223,101.3,101.22,101.29,80652258.0
2007-01-10 07:29:00,101.3,101.3,101.245,101.245,20768245.0
2007-01-10 07:30:00,101.245,101.255,101.223,101.24,42495672.0
2007-01-10 07:31:00,101.25,101.26,101.24,101.26,42681668.0
2007-01-10 07:32:00,101.265,101.277,101.213,101.245,59090558.0
2007-01-10 07:33:00,101.245,101.28,101.24,101.24,146641200.0
2007-01-10 07:34:00,101.253,101.265,101.225,101.243,48126638.0
2007-01-10 07:35:00,101.24,101.24,101.215,101.215,67031649.0
2007-01-10 07:36:00,101.22,101.234,101.217,101.23,153333161.0
2007-01-10 07:37:00,101.242,101.261,101.238,101.24,61855575.0
2007-01-10 07:38:00,101.25,101.26,101.21,101.24,107219772.0
2007-01-10 07:39:00,101.227,101.245,101.22,101.232,30476456.0
2007-01-10 07:40:00,101.225,101.26,101.225,101.245,71373087.0
2007-01-10 07:41:00,101.23,101.265,101.23,101.265,123531245.0
2007-01-10 07:42:00,101.26,101.277,101.222,101.27,80137357.0
2007-01-10 07:43:00,101.27,101.285,101.25,101.26,37265737.0
2007-01-10 07:44:00,101.27,101.27,101.235,101.26,93984426.0
2007-01-10 07:45:00,101.253,101.265,101.25,101.265,85003400.0
2007-01-10 07:46:00,101.26,101.275,101.245,101.245,96367754.0
2007-01-10 07:47:00,101.245,101.265,101.245,101.265,96462887.0
2007-01-10 07:48:00,101.267,101.275,101.265,101.27,110233572.0
2007-01-10 07:49:00,101.265,101.275,101.235,101.275,46026237.0
2007-01-10 07:50:00,101.27,101.27,101.218,101.233,74193116.0
2007-01-10 07:51:00,101.225,101.245,101.22,101.22,82127067.0
2007-01-10 07:52:00,101.228,101.26,101.228,101.255,43757750.0
2007-01-10 07:53:00,101.25,101.3,101.225,101.3,81149273.0
2007-01-10 07:54:00,101.288,101.305,101.279,101.305,82688400.0
2007-01-10 07:55:00,101.295,101.304,101.29,101.29,68353947.0
2007-01-10 07:56:00,101.285,101.295,101.27,101.27,147911831.0
2007-01-10 07:57:00,101.27,101.295,101.27,101.295,89620717.0
2007-01-10 07:58:00,101.3,101.305,101.28,101.285,59283781.0
2007-01-10 07:59:00,101.293,101.306,101.283,101.298,56091022.0
2007-01-10 08:00:00,101.305,101.31,101.29,101.29,144873592.0
2007-01-10 08:01:00,101.31,101.31,101.292,101.295,32298649.0
2007-01-10 08:02:00,101.285,101.296,101.275,101.285,127827084.0
2007-01-10 08:03:00,101.29,101.307,101.29,101.307,65646439.0
2007-01-10 08:04:00,101.305,101.313,101.3,101.31,61963610.0
2007-01-10 08:05:00,101.315,101.328,101.315,101.322,50513595.0
2007-01-10 08:06:00,101.313,101.326,101.31,101.31,70749485.0
2007-01-10 08:07:00,101.305,101.34,101.27,101.328,49819379.0
2007-01-10 08:08:00,101.33,101.36,101.33,101.353,91408479.0
2007-01-10 08:09:00,101.37,101.37,101.339,101.34,17410656.0
2007-01-10 08:10:00,101.328,101.355,101.328,101.34,43868834.0
2007-01-10 08:11:00,101.33,101.35,101.315,101.345,63378709.0
2007-01-10 08:12:00,101.338,101.36,101.338,101.355,32491456.0
2007-01-10 08:13:00,101.342,101.365,101.342,101.355,51214455.0
2007-01-10 08:14:00,101.36,101.375,101.342,101.342,27591513.0
2007-01-10 08:15:00,101.345,101.359,101.345,101.35,111349421.0
2007-01-10 08:16:00,101.355,101.355,101.33,101.33,16143144.0
2007-01-10 08:17:00,101.325,101.345,101.325,101.34,40503821.0
2007-01-10 08:18:00,101.328,101.335,101.315,101.335,78157625.0
2007-01-10 08:19:00,101.34,101.34,101.315,101.325,53374674.0
2007-01-10 08:20:00,101.322,101.352,101.322,101.35,175894016.0
2007-01-10 08:21:00,101.345,101.37,101.345,101.355,35899191.0
2007-01-10 08:22:00,101.345,101.365,101.345,101.355,75654140.0
2007-01-10 08:23:00,101.365,101.365,101.3,101.31,83567059.0
2007-01-10 08:24:00,101.315,101.32,101.27,101.305,93230432.0
2007-01-10 08:25:00,101.307,101.325,101.304,101.32,136752263.0
2007-01-10 08:26:00,101.313,101.313,101.282,101.3,70516732.0
2007-01-10 08:27:00,101.295,101.296,101.282,101.285,41840405.0
2007-01-10 08:28:00,101.28,101.293,101.28,101.29,110691610.0
2007-01-10 08:29:00,101.29,101.29,101.26,101.29,56405660.0
2007-01-10 08:30:00,101.295,101.295,101.268,101.285,86843447.0
2007-01-10 08:31:00,101.283,101.299,101.278,101.28,46810935.0
2007-01-10 08:32:00,101.28,101.295,101.265,101.295,155722906.0
2007-01-10 08:33:00,101.3,101.302,101.286,101.295,65118273.0
2007-01-10 08:34:00,101.292,101.308,101.285,101.308,42672469.0
2007-01-10 08:35:00,101.315,101.315,101.275,101.305,79471800.0
2007-01-10 08:36:00,101.305,101.315,101.3,101.315,54892442.0
2007-01-10 08:37:00,101.32,101.32,101.3,101.3,140315786.0
2007-01-10 08:38:00,101.3,101.345,101.3,101.313,63237586.0
2007-01-10 08:39:00,101.31,101.355,101.31,101.355,62977064.0
2007-01-10 08:40:00,101.35,101.35,101.33,101.33,57701415.0
2007-01-10 08:41:00,101.34,101.35,101.325,101.34,66172663.0
2007-01-10 08:42:00,101.335,101.34,101.325,101.335,278447462.0
2007-01-10 08:44:00,101.323,101.33,101.32,101.32,84620843.0
2007-01-10 08:45:00,101.315,101.33,101.315,101.325,106339603.0
2007-01-10 08:46:00,101.315,101.333,101.315,101.333,29297083.0
2007-01-10 08:47:00,101.34,101.34,101.315,101.33,52895486.0
2007-01-10 08:48:00,101.32,101.335,101.315,101.325,89833867.0
2007-01-10 08:49:00,101.33,101.333,101.315,101.33,63292978.0
2007-01-10 08:50:00,101.313,101.335,101.313,101.322,64302303.0
2007-01-10 08:51:00,101.305,101.335,101.305,101.315,32918525.0
2007-01-10 08:52:00,101.31,101.327,101.3,101.313,353855227.0
2007-01-10 08:53:00,101.325,101.34,101.317,101.33,45024155.0
2007-01-10 08:54:00,101.327,101.327,101.309,101.312,90473519.0
2007-01-10 08:55:00,101.31,101.333,101.29,101.29,25040954.0
2007-01-10 08:56:00,101.285,101.35,101.285,101.33,42544782.0
2007-01-10 08:57:00,101.335,101.36,101.335,101.35,43539453.0
2007-01-10 08:58:00,101.35,101.38,101.35,101.36,48447998.0
2007-01-10 08:59:00,101.35,101.398,101.35,101.383,437197790.0
2007-01-10 09:00:00,101.38,101.413,101.38,101.413,65796268.0
2007-01-10 09:01:00,101.413,101.43,101.4,101.405,31593009.0
2007-01-10 09:02:00,101.405,101.425,101.4,101.41,139047305.0
2007-01-10 09:03:00,101.402,101.42,101.385,101.42,45086082.0
2007-01-10 09:04:00,101.42,101.445,101.415,101.415,101725426.0
2007-01-10 09:05:00,101.425,101.425,101.392,101.42,122078176.0
2007-01-10 09:06:00,101.43,101.434,101.425,101.425,38290210.0
2007-01-10 09:07:00,101.415,101.427,101.36,101.427,165268746.0
2007-01-10 09:08:00,101.445,101.445,101.422,101.442,57039721.0
2007-01-10 09:09:00,101.44,101.441,101.425,101.425,38998084.0
2007-01-10 09:10:00,101.43,101.44,101.41,101.423,45816721.0
2007-01-10 09:11:00,101.425,101.425,101.412,101.425,149099141.0
2007-01-10 09:12:00,101.413,101.435,101.403,101.435,63163180.0
2007-01-10 09:13:00,101.44,101.44,101.365,101.425,95056787.0
2007-01-10 09:14:00,101.435,101.437,101.425,101.435,87797205.0
2007-01-10 09:15:00,101.44,101.44,101.405,101.405,81987065.0
2007-01-10 09:16:00,101.415,101.415,101.39,101.395,46607699.0
2007-01-10 09:17:00,101.39,101.405,101.348,101.385,89164657.0
2007-01-10 09:18:00,101.38,101.385,101.325,101.385,62308139.0
2007-01-10 09:19:00,101.378,101.41,101.355,101.36,95018403.0
2007-01-10 09:20:00,101.36,101.375,101.34,101.37,78101113.0
2007-01-10 09:21:00,101.375,101.385,101.341,101.385,35917313.0
2007-01-10 09:22:00,101.39,101.39,101.365,101.365,40799452.0
2007-01-10 09:23:00,101.375,101.39,101.343,101.345,56637510.0
2007-01-10 09:24:00,101.342,101.346,101.31,101.34,83869613.0
2007-01-10 09:25:00,101.335,101.355,101.32,101.355,60761408.0
2007-01-10 09:26:00,101.36,101.381,101.36,101.375,110604985.0
2007-01-10 09:27:00,101.39,101.39,101.33,101.39,58371210.0
2007-01-10 09:28:00,101.38,101.38,101.348,101.375,100772193.0
2007-01-10 09:29:00,101.375,101.395,101.358,101.385,54837864.0
2007-01-10 09:30:00,101.395,101.395,101.378,101.378,76439063.0
2007-01-10 09:31:00,101.38,101.4,101.323,101.383,58172837.0
2007-01-10 09:32:00,101.385,101.388,101.343,101.38,12856966.0
2007-01-10 09:33:00,101.37,101.395,101.368,101.37,110265907.0
2007-01-10 09:34:00,101.375,101.407,101.375,101.405,98295068.0
2007-01-10 09:35:00,101.395,101.398,101.322,101.355,73562400.0
2007-01-10 09:36:00,101.347,101.378,101.347,101.378,82428650.0
2007-01-10 09:37:00,101.365,101.38,101.35,101.365,115761697.0
2007-01-10 09:38:00,101.355,101.38,101.335,101.368,110399903.0
2007-01-10 09:39:00,101.39,101.39,101.35,101.37,27313111.0
2007-01-10 09:40:00,101.365,101.41,101.365,101.41,77232254.0
2007-01-10 09:41:00,101.42,101.425,101.392,101.392,71529834.0
2007-01-10 09:42:00,101.405,101.475,101.348,101.47,104539892.0
2007-01-10 09:43:00,101.47,101.47,101.42,101.425,96851237.0
2007-01-10 09:44:00,101.427,101.427,101.392,101.4,91325791.0
2007-01-10 09:45:00,101.373,101.415,101.34,101.415,103026802.0
2007-01-10 09:46:00,101.42,101.42,101.398,101.417,54335044.0
2007-01-10 09:47:00,101.433,101.433,101.41,101.41,62908676.0
2007-01-10 09:48:00,101.4,101.415,101.39,101.405,102497105.0
2007-01-10 09:49:00,101.403,101.435,101.383,101.435,66104694.0
2007-01-10 09:50:00,101.433,101.441,101.43,101.43,109758259.0
2007-01-10 09:51:00,101.43,101.45,101.43,101.45,75222608.0
2007-01-10 09:52:00,101.445,101.445,101.41,101.44,26517844.0
2007-01-10 09:53:00,101.425,101.437,101.424,101.425,66246273.0
2007-01-10 09:54:00,101.41,101.451,101.407,101.415,67516826.0
2007-01-10 09:55:00,101.425,101.43,101.399,101.43,59340223.0
2007-01-10 09:56:00,101.415,101.425,101.415,101.415,65452555.0
2007-01-10 09:57:00,101.415,101.425,101.412,101.42,87382042.0
2007-01-10 09:58:00,101.41,101.425,101.37,101.425,98015068.0
2007-01-10 09:59:00,101.425,101.432,101.395,101.415,70411241.0
2007-01-10 10:00:00,101.413,101.417,101.393,101.408,102371428.0
2007-01-10 10:01:00,101.4,101.417,101.385,101.385,89418902.0
2007-01-10 10:02:00,101.39,101.4,101.38,101.38,15092382.0
2007-01-10 10:03:00,101.39,101.39,101.318,101.363,87467155.0
2007-01-10 10:04:00,101.36,101.395,101.36,101.395,121143874.0
2007-01-10 10:05:00,101.4,101.4,101.367,101.385,50849829.0
2007-01-10 10:06:00,101.38,101.38,101.36,101.365,71455583.0
2007-01-10 10:07:00,101.37,101.37,101.35,101.35,62030622.0
2007-01-10 10:08:00,101.355,101.378,101.335,101.37,40404554.0
2007-01-10 10:09:00,101.362,101.39,101.35,101.39,60344369.0
2007-01-10 10:10:00,101.335,101.426,101.335,101.375,59924415.0
2007-01-10 10:11:00,101.365,101.385,101.355,101.385,50379137.0
2007-01-10 10:12:00,101.39,101.42,101.38,101.395,34961637.0
2007-01-10 10:13:00,101.395,101.42,101.34,101.35,93338515.0
2007-01-10 10:14:00,101.358,101.405,101.358,101.405,46493772.0
2007-01-10 10:15:00,101.393,101.41,101.37,101.41,67885913.0
2007-01-10 10:16:00,101.405,101.453,101.405,101.453,45924641.0
2007-01-10 10:17:00,101.43,101.465,101.43,101.437,40119926.0
2007-01-10 10:18:00,101.455,101.455,101.428,101.43,94582257.0
2007-01-10 10:19:00,101.443,101.463,101.443,101.445,115773582.0
2007-01-10 10:20:00,101.445,101.49,101.445,101.475,108976157.0
2007-01-10 10:21:00,101.48,101.48,101.427,101.465,63447207.0
2007-01-10 10:22:00,101.475,101.484,101.475,101.48,68613273.0
2007-01-10 10:23:00,101.485,101.485,101.44,101.458,125348780.0
2007-01-10 10:24:00,101.46,101.46,101.437,101.44,91276809.0
2007-01-10 10:25:00,101.43,101.455,101.397,101.445,70094216.0
2007-01-10 10:26:00,101.44,101.46,101.44,101.45,23791219.0
2007-01-10 10:27:00,101.44,101.455,101.44,101.455,96469369.0
2007-01-10 10:28:00,101.455,101.475,101.435,101.445,69125605.0
2007-01-10 10:29:00,101.445,101.46,101.435,101.46,98203371.0
2007-01-10 10:30:00,101.45,101.465,101.42,101.46,185024322.0
2007-01-10 10:31:00,101.455,101.465,101.43,101.445,54264687.0
2007-01-10 10:32:00,101.45,101.47,101.413,101.455,148158259.0
2007-01-10 10:33:00,101.455,101.486,101.455,101.465,56934054.0
2007-01-10 10:34:00,101.47,101.47,101.382,101.435,67659868.0
2007-01-10 10:35:00,101.44,101.455,101.417,101.422,126879891.0
2007-01-10 10:36:00,101.43,101.45,101.407,101.42,102281399.0
2007-01-10 10:37:00,101.43,101.45,101.385,101.41,36404747.0
2007-01-10 10:38:00,101.41,101.41,101.345,101.345,34052752.0
2007-01-10 10:39:00,101.36,101.365,101.315,101.318,61412840.0
2007-01-10 10:40:00,101.32,101.32,101.275,101.295,85900290.0
2007-01-10 10:41:00,101.293,101.335,101.285,101.31,57878139.0
2007-01-10 10:42:00,101.31,101.32,101.302,101.32,62735547.0
2007-01-10 10:43:00,101.33,101.33,101.28,101.292,92294795.0
2007-01-10 10:44:00,101.315,101.32,101.3,101.32,30523358.0
2007-01-10 10:45:00,101.32,101.33,101.28,101.3,35603403.0
2007-01-10 10:46:00,101.285,101.3,101.218,101.26,20455318.0
2007-01-10 10:47:00,101.27,101.27,101.24,101.24,30759261.0
2007-01-10 10:48:00,101.242,101.255,101.23,101.24,94581332.0
2007-01-10 10:49:00,101.233,101.255,101.227,101.25,25471167.0
2007-01-10 10:50:00,101.243,101.26,101.218,101.23,49857526.0
2007-01-10 10:51:00,101.225,101.247,101.179,101.245,89218966.0
2007-01-10 10:52:00,101.24,101.247,101.225,101.24,56266399.0
2007-01-10 10:53:00,101.265,101.28,101.25,101.28,47350790.0
2007-01-10 10:54:00,101.27,101.305,101.27,101.28,387311853.0
2007-01-10 10:55:00,101.29,101.29,101.25,101.28,97105388.0
2007-01-10 10:56:00,101.275,101.295,101.26,101.295,532126921.0
2007-01-10 10:57:00,101.285,101.285,101.268,101.268,148831440.0
2007-01-10 10:58:00,101.272,101.272,101.235,101.27,75272734.0
2007-01-10 10:59:00,101.265,101.275,101.228,101.255,107750342.0
2007-01-10 11:00:00,101.25,101.269,101.25,101.265,160196936.0
2007-01-10 11:01:00,101.26,101.29,101.245,101.265,149853988.0
2007-01-10 11:02:00,101.268,101.27,101.256,101.26,165230317.0
2007-01-10 11:03:00,101.255,101.281,101.244,101.272,281036691.0
2007-01-10 11:04:00,101.27,101.29,101.23,101.23,103412427.0
2007-01-10 11:05:00,101.255,101.295,101.25,101.295,612023754.0
2007-01-10 11:06:00,101.29,101.31,101.28,101.31,74549373.0
2007-01-10 11:07:00,101.302,101.327,101.3,101.3,34432231.0
2007-01-10 11:08:00,101.315,101.33,101.284,101.33,82734996.0
2007-01-10 11:09:00,101.33,101.33,101.301,101.303,125683885.0
2007-01-10 11:10:00,101.3,101.327,101.3,101.327,76919816.0
2007-01-10 11:11:00,101.32,101.335,101.315,101.325,53633482.0
2007-01-10 11:12:00,101.325,101.328,101.31,101.31,16311905.0
2007-01-10 11:13:00,101.31,101.33,101.3,101.303,48219047.0
2007-01-10 11:14:00,101.31,101.315,101.265,101.305,81435940.0
2007-01-10 11:15:00,101.31,101.312,101.29,101.305,107402107.0
2007-01-10 11:16:00,101.302,101.315,101.3,101.3,89873231.0
2007-01-10 11:17:00,101.31,101.323,101.295,101.295,92671568.0
2007-01-10 11:18:00,101.283,101.328,101.283,101.31,82991131.0
2007-01-10 11:19:00,101.3,101.319,101.3,101.315,86942377.0
2007-01-10 11:20:00,101.315,101.315,101.266,101.315,24882711.0
2007-01-10 11:22:00,101.32,101.32,101.3,101.303,113761712.0
2007-01-10 11:23:00,101.305,101.305,101.262,101.262,90662363.0
2007-01-10 11:24:00,101.267,101.302,101.231,101.282,106257051.0
2007-01-10 11:25:00,101.28,101.288,101.268,101.288,17427490.0
2007-01-10 11:26:00,101.285,101.285,101.267,101.28,92878156.0
2007-01-10 11:27:00,101.267,101.285,101.255,101.265,40426574.0
2007-01-10 11:28:00,101.25,101.262,101.23,101.245,128377722.0
2007-01-10 11:29:00,101.243,101.26,101.198,101.23,136855760.0
2007-01-10 11:30:00,101.232,101.26,101.183,101.26,64559739.0
2007-01-10 11:31:00,101.265,101.27,101.245,101.245,49534398.0
2007-01-10 11:32:00,101.25,101.25,101.22,101.225,51447475.0
2007-01-10 11:33:00,101.223,101.258,101.223,101.235,91968233.0
2007-01-10 11:34:00,101.233,101.237,101.225,101.237,74653597.0
2007-01-10 11:35:00,101.238,101.263,101.217,101.255,155964405.0
2007-01-10 11:36:00,101.27,101.28,101.265,101.28,81526306.0
2007-01-10 11:37:00,101.275,101.291,101.26,101.26,108004448.0
2007-01-10 11:38:00,101.27,101.271,101.25,101.25,36349243.0
2007-01-10 11:39:00,101.24,101.274,101.235,101.265,194195547.0
2007-01-10 11:40:00,101.205,101.265,101.205,101.24,68532740.0
2007-01-10 11:41:00,101.24,101.255,101.23,101.23,34619249.0
2007-01-10 11:42:00,101.225,101.275,101.225,101.25,154344477.0
2007-01-10 11:43:00,101.255,101.27,101.242,101.26,94073635.0
2007-01-10 11:44:00,101.25,101.28,101.25,101.263,79939906.0
2007-01-10 11:45:00,101.255,101.275,101.25,101.263,210832347.0
2007-01-10 11:46:00,101.238,101.265,101.23,101.245,66738301.0
2007-01-10 11:47:00,101.25,101.257,101.227,101.235,62426767.0
2007-01-10 11:48:00,101.245,101.27,101.22,101.248,43653671.0
2007-01-10 11:49:00,101.255,101.285,101.25,101.285,58209401.0
2007-01-10 11:50:00,101.288,101.29,101.27,101.28,42506745.0
2007-01-10 11:51:00,101.28,101.285,101.25,101.28,55217747.0
2007-01-10 11:52:00,101.275,101.29,101.24,101.29,64869913.0
2007-01-10 11:53:00,101.283,101.3,101.275,101.3,74808712.0
2007-01-10 11:54:00,101.255,101.334,101.255,101.285,64307196.0
2007-01-10 11:55:00,101.28,101.317,101.28,101.303,50266018.0
2007-01-10 11:56:00,101.297,101.34,101.297,101.34,37387280.0
2007-01-10 11:57:00,101.342,101.342,101.298,101.325,145235654.0
2007-01-10 11:58:00,101.325,101.33,101.29,101.33,46501589.0
2007-01-10 11:59:00,101.325,101.33,101.31,101.33,172799697.0
2007-01-10 12:00:00,101.335,101.335,101.315,101.335,76212116.0
2007-01-10 12:01:00,101.35,101.35,101.285,101.285,77224650.0
2007-01-10 12:02:00,101.275,101.275,101.225,101.245,114967315.0
2007-01-10 12:03:00,101.245,101.247,101.175,101.175,99777309.0
2007-01-10 12:04:00,101.175,101.214,101.175,101.185,84611798.0
2007-01-10 12:05:00,101.195,101.198,101.16,101.175,70182561.0
2007-01-10 12:06:00,101.175,101.175,101.127,101.158,39779045.0
2007-01-10 12:07:00,101.17,101.175,101.149,101.155,111615130.0
2007-01-10 12:08:00,101.162,101.17,101.145,101.17,195016593.0
2007-01-10 12:09:00,101.175,101.205,101.155,101.19,50611801.0
2007-01-10 12:10:00,101.192,101.208,101.176,101.18,65752578.0
2007-01-10 12:11:00,101.17,101.21,101.137,101.21,114113927.0
2007-01-10 12:12:00,101.202,101.202,101.178,101.185,48137380.0
2007-01-10 12:13:00,101.19,101.2,101.18,101.19,67967427.0
2007-01-10 12:14:00,101.19,101.19,101.16,101.16,54591982.0
2007-01-10 12:15:00,101.162,101.17,101.158,101.17,64324268.0
2007-01-10 12:16:00,101.16,101.175,101.119,101.175,38181049.0
2007-01-10 12:17:00,101.17,101.17,101.15,101.165,33143999.0
2007-01-10 12:18:00,101.16,101.169,101.153,101.165,72508300.0
2007-01-10 12:19:00,101.165,101.165,101.14,101.16,69819072.0
2007-01-10 12:20:00,101.16,101.175,101.125,101.145,83622827.0
2007-01-10 12:21:00,101.142,101.172,101.142,101.16,55270607.0
2007-01-10 12:22:00,101.165,101.185,101.155,101.165,38385359.0
2007-01-10 12:23:00,101.17,101.17,101.118,101.16,80675466.0
2007-01-10 12:24:00,101.16,101.168,101.15,101.15,130393167.0
2007-01-10 12:25:00,101.158,101.164,101.146,101.155,104669623.0
2007-01-10 12:26:00,101.15,101.17,101.133,101.133,57759660.0
2007-01-10 12:27:00,101.135,101.172,101.122,101.15,116148096.0
2007-01-10 12:28:00,101.155,101.17,101.152,101.17,60604170.0
2007-01-10 12:29:00,101.162,101.192,101.162,101.165,219692225.0
2007-01-10 12:30:00,101.16,101.18,101.156,101.175,194338524.0
2007-01-10 12:31:00,101.18,101.187,101.16,101.175,62505772.0
2007-01-10 12:32:00,101.163,101.185,101.159,101.175,30885941.0
2007-01-10 12:33:00,101.175,101.183,101.158,101.163,77799134.0
2007-01-10 12:34:00,101.165,101.169,101.149,101.155,64358133.0
2007-01-10 12:35:00,101.148,101.162,101.143,101.162,79329278.0
2007-01-10 12:36:00,101.165,101.165,101.113,101.16,80713139.0
2007-01-10 12:37:00,101.155,101.182,101.128,101.155,38754024.0
2007-01-10 12:38:00,101.155,101.155,101.14,101.155,136166759.0
2007-01-10 12:39:00,101.155,101.165,101.102,101.165,323427539.0
2007-01-10 12:40:00,101.142,101.17,101.125,101.14,241428463.0
2007-01-10 12:41:00,101.13,101.142,101.115,101.12,580137201.0
2007-01-10 12:42:00,101.12,101.185,101.12,101.16,274712763.0
2007-01-10 12:43:00,101.16,101.18,101.12,101.16,146830313.0
2007-01-10 12:44:00,101.16,101.195,101.105,101.178,88510637.0
2007-01-10 12:45:00,101.18,101.18,101.154,101.175,322904076.0
2007-01-10 12:46:00,101.173,101.23,101.17,101.195,33671089.0
2007-01-10 12:47:00,101.195,101.3,101.195,101.3,76683526.0
2007-01-10 12:48:00,101.267,101.32,101.225,101.225,61090025.0
2007-01-10 12:49:00,101.265,101.27,101.207,101.27,454203795.0
2007-01-10 12:50:00,101.26,101.272,101.223,101.263,211049084.0
2007-01-10 12:51:00,101.265,101.28,101.219,101.219,304030724.0
2007-01-10 12:52:00,101.27,101.31,101.245,101.31,196395210.0
2007-01-10 12:53:00,101.32,101.35,101.285,101.313,106342526.0
2007-01-10 12:54:00,101.32,101.334,101.265,101.315,178045329.0
2007-01-10 12:55:00,101.312,101.325,101.27,101.27,548605592.0
2007-01-10 12:56:00,101.295,101.321,101.248,101.275,124590504.0
2007-01-10 12:57:00,101.3,101.3,101.28,101.28,101763031.0
2007-01-10 12:58:00,101.28,101.3,101.277,101.28,82141222.0
2007-01-10 12:59:00,101.28,101.3,101.241,101.28,137429292.0
2007-01-10 13:00:00,101.28,101.295,101.245,101.25,491737392.0
2007-01-10 13:01:00,101.255,101.267,101.22,101.267,125687690.0
2007-01-10 13:02:00,101.26,101.26,101.212,101.215,98515261.0
2007-01-10 13:03:00,101.22,101.24,101.22,101.235,112380550.0
2007-01-10 13:04:00,101.22,101.28,101.16,101.175,1662811865.0
2007-01-10 13:05:00,101.15,101.245,101.15,101.245,230513659.0
2007-01-10 13:06:00,101.25,101.281,101.245,101.265,363814808.0
2007-01-10 13:07:00,101.275,101.275,101.244,101.25,38183432.0
2007-01-10 13:08:00,101.255,101.273,101.247,101.247,407707684.0
2007-01-10 13:09:00,101.255,101.28,101.24,101.28,392835354.0
2007-01-10 13:10:00,101.28,101.29,101.265,101.29,146331516.0
2007-01-10 13:11:00,101.29,101.29,101.257,101.257,139152802.0
2007-01-10 13:12:00,101.255,101.295,101.255,101.295,188481493.0
2007-01-10 13:13:00,101.29,101.304,101.26,101.275,256527430.0
2007-01-10 13:14:00,101.275,101.292,101.275,101.28,204470608.0
2007-01-10 13:15:00,101.27,101.287,101.264,101.285,373762172.0
2007-01-10 13:16:00,101.285,101.3,101.284,101.29,89945151.0
2007-01-10 13:17:00,101.27,101.288,101.27,101.27,49673900.0
2007-01-10 13:18:00,101.275,101.305,101.275,101.305,53064523.0
2007-01-10 13:19:00,101.295,101.323,101.28,101.323,166211681.0
2007-01-10 13:20:00,101.33,101.335,101.31,101.32,206889225.0
2007-01-10 13:21:00,101.32,101.34,101.21,101.305,212624284.0
2007-01-10 13:22:00,101.305,101.345,101.27,101.325,232707863.0
2007-01-10 13:23:00,101.335,101.355,101.305,101.335,17710922.0
2007-01-10 13:24:00,101.335,101.337,101.31,101.315,208567141.0
2007-01-10 13:25:00,101.315,101.35,101.315,101.35,453301780.0
2007-01-10 13:26:00,101.36,101.36,101.341,101.355,92784621.0
2007-01-10 13:27:00,101.35,101.35,101.245,101.33,41298913.0
2007-01-10 13:28:00,101.32,101.32,101.268,101.315,183433076.0
2007-01-10 13:29:00,101.315,101.32,101.3,101.315,496994458.0
2007-01-10 13:30:00,101.32,101.323,101.258,101.31,204633682.0
2007-01-10 13:31:00,101.325,101.333,101.305,101.32,195737255.0
2007-01-10 13:32:00,101.31,101.35,101.31,101.33,127444494.0
2007-01-10 13:33:00,101.33,101.36,101.255,101.35,86868795.0
2007-01-10 13:34:00,101.35,101.35,101.295,101.343,68480116.0
2007-01-10 13:35:00,101.34,101.352,101.328,101.35,447035955.0
2007-01-10 13:36:00,101.36,101.36,101.31,101.36,76448436.0
2007-01-10 13:37:00,101.37,101.37,101.342,101.342,68582055.0
2007-01-10 13:38:00,101.345,101.36,101.345,101.36,15954249.0
2007-01-10 13:40:00,101.36,101.375,101.339,101.36,73386707.0
2007-01-10 13:41:00,101.355,101.366,101.355,101.355,152949408.0
2007-01-10 13:42:00,101.345,101.355,101.312,101.335,133233971.0
2007-01-10 13:43:00,101.335,101.335,101.31,101.33,93985820.0
2007-01-10 13:44:00,101.325,101.33,101.277,101.315,119908541.0
2007-01-10 13:45:00,101.315,101.36,101.315,101.332,277676553.0
2007-01-10 13:46:00,101.34,101.343,101.25,101.285,269245029.0
2007-01-10 13:47:00,101.29,101.29,101.24,101.265,52529892.0
2007-01-10 13:48:00,101.27,101.29,101.27,101.275,36218118.0
2007-01-10 13:49:00,101.275,101.275,101.255,101.26,76662476.0
2007-01-10 13:50:00,101.265,101.273,101.253,101.262,480750753.0
2007-01-10 13:51:00,101.26,101.27,101.257,101.257,50794114.0
2007-01-10 13:52:00,101.255,101.267,101.245,101.245,39310096.0
2007-01-10 13:53:00,101.253,101.259,101.24,101.255,17759751.0
2007-01-10 13:54:00,101.253,101.265,101.204,101.265,90077263.0
2007-01-10 13:55:00,101.265,101.28,101.225,101.28,228370022.0
2007-01-10 13:56:00,101.28,101.28,101.235,101.235,84323713.0
2007-01-10 13:57:00,101.275,101.283,101.242,101.28,67256229.0
2007-01-10 13:58:00,101.275,101.305,101.25,101.305,200425174.0
2007-01-10 13:59:00,101.275,101.31,101.255,101.29,291590354.0
2007-01-10 14:00:00,101.285,101.308,101.28,101.308,629015587.0
2007-01-10 14:01:00,101.305,101.32,101.293,101.293,72620003.0
2007-01-10 14:02:00,101.28,101.325,101.27,101.292,237898041.0
2007-01-10 14:03:00,101.29,101.304,101.277,101.277,443044875.0
2007-01-10 14:04:00,101.295,101.32,101.285,101.295,145873089.0
2007-01-10 14:05:00,101.3,101.305,101.265,101.305,98270259.0
2007-01-10 14:06:00,101.292,101.315,101.27,101.315,720430087.0
2007-01-10 14:07:00,101.315,101.325,101.28,101.325,410086426.0
2007-01-10 14:08:00,101.325,101.325,101.29,101.29,31739514.0
2007-01-10 14:09:00,101.273,101.315,101.255,101.268,222611129.0
2007-01-10 14:10:00,101.283,101.325,101.283,101.303,563142323.0
2007-01-10 14:11:00,101.305,101.328,101.305,101.315,44351816.0
2007-01-10 14:12:00,101.307,101.355,101.269,101.355,281449922.0
2007-01-10 14:13:00,101.36,101.367,101.35,101.36,36362775.0
2007-01-10 14:14:00,101.36,101.38,101.33,101.33,241888476.0
2007-01-10 14:15:00,101.35,101.353,101.305,101.345,31405399.0
2007-01-10 14:16:00,101.342,101.35,101.313,101.313,75473444.0
2007-01-10 14:17:00,101.31,101.33,101.31,101.32,81312773.0
2007-01-10 14:18:00,101.32,101.335,101.225,101.325,586219437.0
2007-01-10 14:19:00,101.305,101.324,101.3,101.32,147251335.0
2007-01-10 14:20:00,101.32,101.322,101.315,101.315,46933121.0
2007-01-10 14:21:00,101.308,101.31,101.22,101.31,91217872.0
2007-01-10 14:22:00,101.32,101.32,101.299,101.3,26743635.0
2007-01-10 14:23:00,101.305,101.335,101.29,101.335,234087453.0
2007-01-10 14:24:00,101.31,101.34,101.3,101.325,54420300.0
2007-01-10 14:25:00,101.34,101.34,101.314,101.317,55833705.0
2007-01-10 14:26:00,101.322,101.336,101.295,101.295,56569084.0
2007-01-10 14:27:00,101.295,101.312,101.284,101.305,52946341.0
2007-01-10 14:28:00,101.305,101.315,101.298,101.298,83576417.0
2007-01-10 14:29:00,101.3,101.314,101.28,101.28,56703188.0
2007-01-10 14:30:00,101.285,101.305,101.185,101.185,280849623.0
2007-01-10 14:31:00,101.255,101.29,101.255,101.29,224401276.0
2007-01-10 14:32:00,101.295,101.314,101.285,101.285,87205961.0
2007-01-10 14:33:00,101.29,101.29,101.27,101.285,185318231.0
2007-01-10 14:34:00,101.29,101.29,101.274,101.285,96556790.0
2007-01-10 14:35:00,101.285,101.285,101.23,101.263,106106206.0
2007-01-10 14:36:00,101.27,101.27,101.255,101.26,68119791.0
2007-01-10 14:37:00,101.255,101.265,101.23,101.25,145161709.0
2007-01-10 14:38:00,101.253,101.325,101.242,101.325,407731047.0
2007-01-10 14:39:00,101.327,101.333,101.32,101.33,37785040.0
2007-01-10 14:40:00,101.32,101.32,101.25,101.297,133416042.0
2007-01-10 14:41:00,101.295,101.315,101.27,101.29,263071488.0
2007-01-10 14:42:00,101.3,101.323,101.297,101.3,623688528.0
2007-01-10 14:43:00,101.293,101.316,101.292,101.295,147245008.0
2007-01-10 14:44:00,101.3,101.305,101.28,101.285,233887185.0
2007-01-10 14:45:00,101.3,101.318,101.288,101.305,591006304.0
2007-01-10 14:46:00,101.31,101.32,101.295,101.302,431243785.0
2007-01-10 14:47:00,101.305,101.313,101.296,101.297,43422136.0
2007-01-10 14:48:00,101.3,101.312,101.285,101.31,46986843.0
2007-01-10 14:49:00,101.31,101.31,101.298,101.305,401559182.0
2007-01-10 14:50:00,101.305,101.315,101.285,101.3,19681772.0
2007-01-10 14:51:00,101.305,101.32,101.302,101.303,521385818.0
2007-01-10 14:52:00,101.31,101.31,101.272,101.305,855235352.0
2007-01-10 14:53:00,101.305,101.323,101.283,101.323,535783315.0
2007-01-10 14:54:00,101.32,101.34,101.308,101.34,98347313.0
2007-01-10 14:55:00,101.34,101.353,101.335,101.335,198180700.0
2007-01-10 14:56:00,101.34,101.34,101.27,101.3,287450105.0
2007-01-10 14:57:00,101.305,101.31,101.262,101.31,44680853.0
2007-01-10 14:58:00,101.295,101.315,101.29,101.31,324244763.0
2007-01-10 14:59:00,101.31,101.312,101.295,101.31,161304720.0
2007-01-10 15:00:00,101.31,101.335,101.305,101.33,52885759.0
2007-01-10 15:01:00,101.303,101.345,101.269,101.33,195411916.0
2007-01-10 15:02:00,101.33,101.33,101.315,101.32,167048878.0
2007-01-10 15:03:00,101.313,101.35,101.31,101.333,283786886.0
2007-01-10 15:04:00,101.33,101.335,101.31,101.31,214515437.0
2007-01-10 15:05:00,101.325,101.335,101.308,101.32,243904950.0
2007-01-10 15:06:00,101.315,101.32,101.29,101.32,320609563.0
2007-01-10 15:08:00,101.315,101.32,101.295,101.308,293022741.0
2007-01-10 15:09:00,101.315,101.315,101.285,101.285,121915661.0
2007-01-10 15:10:00,101.29,101.3,101.285,101.3,75501839.0
2007-01-10 15:11:00,101.295,101.32,101.29,101.32,44550990.0
2007-01-10 15:12:00,101.315,101.327,101.262,101.32,269638218.0
2007-01-10 15:13:00,101.307,101.333,101.307,101.325,104099420.0
2007-01-10 15:14:00,101.32,101.32,101.25,101.28,546968569.0
2007-01-10 15:15:00,101.285,101.305,101.26,101.295,55897734.0
2007-01-10 15:16:00,101.3,101.312,101.253,101.295,225934398.0
2007-01-10 15:17:00,101.3,101.3,101.274,101.295,291866499.0
2007-01-10 15:18:00,101.282,101.282,101.235,101.27,332985416.0
2007-01-10 15:19:00,101.273,101.3,101.273,101.3,204765435.0
2007-01-10 15:20:00,101.3,101.3,101.27,101.27,79454943.0
2007-01-10 15:21:00,101.28,101.282,101.26,101.275,183511141.0
2007-01-10 15:22:00,101.285,101.285,101.228,101.26,65733712.0
2007-01-10 15:23:00,101.255,101.288,101.255,101.255,322157678.0
2007-01-10 15:24:00,101.253,101.265,101.24,101.248,57975131.0
2007-01-10 15:25:00,101.26,101.27,101.203,101.255,68374812.0
2007-01-10 15:26:00,101.25,101.25,101.213,101.23,53111622.0
2007-01-10 15:27:00,101.22,101.24,101.168,101.23,261526860.0
2007-01-10 15:28:00,101.228,101.235,101.213,101.23,66837020.0
2007-01-10 15:29:00,101.23,101.258,101.165,101.165,59553235.0
2007-01-10 15:30:00,101.17,101.32,101.17,101.32,77173126.0
2007-01-10 15:31:00,101.32,101.331,101.29,101.31,143971819.0
2007-01-10 15:32:00,101.305,101.305,101.235,101.285,95937704.0
2007-01-10 15:33:00,101.295,101.345,101.231,101.32,397046021.0
2007-01-10 15:34:00,101.32,101.358,101.32,101.335,96085134.0
2007-01-10 15:35:00,101.355,101.36,101.315,101.335,68043258.0
2007-01-10 15:36:00,101.35,101.35,101.295,101.323,74733571.0
2007-01-10 15:37:00,101.34,101.34,101.305,101.305,42716392.0
2007-01-10 15:38:00,101.3,101.325,101.295,101.31,74437360.0
2007-01-10 15:39:00,101.32,101.33,101.27,101.33,94815753.0
2007-01-10 15:40:00,101.33,101.339,101.295,101.308,127803575.0
2007-01-10 15:41:00,101.305,101.325,101.275,101.285,142933118.0
2007-01-10 15:42:00,101.307,101.325,101.293,101.31,48140229.0
2007-01-10 15:43:00,101.315,101.355,101.275,101.34,67714697.0
2007-01-10 15:44:00,101.345,101.36,101.268,101.36,105662955.0
2007-01-10 15:45:00,101.35,101.358,101.311,101.34,442039247.0
2007-01-10 15:46:00,101.34,101.365,101.32,101.34,773075721.0
2007-01-10 15:47:00,101.325,101.355,101.298,101.355,61329665.0
2007-01-10 15:48:00,101.345,101.361,101.33,101.33,107017383.0
2007-01-10 15:49:00,101.34,101.375,101.302,101.37,351014404.0
2007-01-10 15:50:00,101.365,101.39,101.35,101.37,185870175.0
2007-01-10 15:51:00,101.36,101.38,101.355,101.36,90409108.0
2007-01-10 15:52:00,101.37,101.405,101.319,101.36,137284408.0
2007-01-10 15:53:00,101.365,101.383,101.321,101.37,709535771.0
2007-01-10 15:54:00,101.37,101.389,101.331,101.378,149955034.0
2007-01-10 15:55:00,101.365,101.39,101.331,101.39,282327971.0
2007-01-10 15:56:00,101.387,101.387,101.324,101.355,238625374.0
2007-01-10 15:57:00,101.36,101.37,101.328,101.34,60752114.0
2007-01-10 15:58:00,101.33,101.383,101.285,101.36,386225192.0
2007-01-10 15:59:00,101.35,101.367,101.345,101.36,216003665.0
2007-01-10 16:00:00,101.355,101.397,101.329,101.37,245265655.0
2007-01-10 16:01:00,101.355,101.38,101.327,101.355,219859804.0
2007-01-10 16:02:00,101.357,101.379,101.32,101.36,275274327.0
2007-01-10 16:03:00,101.363,101.369,101.345,101.355,80519136.0
2007-01-10 16:04:00,101.358,101.385,101.31,101.34,1165182080.0
2007-01-10 16:05:00,101.338,101.367,101.305,101.335,194000822.0
2007-01-10 16:06:00,101.345,101.36,101.297,101.345,161674966.0
2007-01-10 16:07:00,101.345,101.357,101.317,101.335,187490620.0
2007-01-10 16:08:00,101.353,101.362,101.33,101.35,91811130.0
2007-01-10 16:09:00,101.34,101.35,101.33,101.34,48197019.0
2007-01-10 16:10:00,101.34,101.345,101.325,101.345,218907741.0
2007-01-10 16:11:00,101.345,101.355,101.297,101.33,138793913.0
2007-01-10 16:12:00,101.325,101.333,101.305,101.323,61075584.0
2007-01-10 16:13:00,101.33,101.333,101.257,101.257,73868622.0
2007-01-10 16:14:00,101.25,101.31,101.238,101.3,50871190.0
2007-01-10 16:15:00,101.305,101.305,101.237,101.277,362818510.0
2007-01-10 16:16:00,101.3,101.32,101.247,101.32,125473938.0
2007-01-10 16:17:00,101.32,101.32,101.291,101.315,47212275.0
2007-01-10 16:18:00,101.32,101.32,101.265,101.315,184568577.0
2007-01-10 16:19:00,101.305,101.335,101.305,101.315,112240878.0
2007-01-10 16:20:00,101.32,101.33,101.303,101.303,102729280.0
2007-01-10 16:21:00,101.315,101.315,101.295,101.295,77832372.0
2007-01-10 16:22:00,101.295,101.315,101.28,101.305,123271234.0
2007-01-10 16:23:00,101.305,101.305,101.285,101.295,70855147.0
2007-01-10 16:24:00,101.3,101.326,101.299,101.31,233164263.0
2007-01-10 16:25:00,101.315,101.32,101.295,101.315,63724768.0
2007-01-10 16:26:00,101.315,101.347,101.315,101.345,92389742.0
2007-01-10 16:27:00,101.335,101.355,101.291,101.335,45874504.0
2007-01-10 16:28:00,101.332,101.375,101.315,101.37,82908863.0
2007-01-10 16:29:00,101.365,101.39,101.345,101.39,102097775.0
2007-01-10 16:30:00,101.38,101.388,101.36,101.36,87262285.0
2007-01-10 16:31:00,101.38,101.408,101.38,101.395,54365836.0
2007-01-10 16:32:00,101.4,101.406,101.38,101.405,127750741.0
2007-01-10 16:33:00,101.4,101.41,101.333,101.38,50253720.0
2007-01-10 16:34:00,101.373,101.4,101.367,101.4,34307927.0
2007-01-10 16:35:00,101.385,101.4,101.385,101.395,27512589.0
2007-01-10 16:36:00,101.39,101.43,101.37,101.403,60925702.0
2007-01-10 16:37:00,101.41,101.435,101.385,101.41,61658116.0
2007-01-10 16:38:00,101.405,101.465,101.405,101.457,65029028.0
2007-01-10 16:39:00,101.445,101.49,101.445,101.49,47363518.0
2007-01-10 16:40:00,101.493,101.505,101.458,101.47,171372183.0
2007-01-10 16:41:00,101.478,101.505,101.455,101.48,125990983.0
2007-01-10 16:42:00,101.482,101.505,101.48,101.485,86582758.0
2007-01-10 16:43:00,101.45,101.505,101.45,101.495,120378733.0
2007-01-10 16:44:00,101.495,101.52,101.485,101.5,65582275.0
2007-01-10 16:45:00,101.495,101.513,101.48,101.5,24506732.0
2007-01-10 16:46:00,101.49,101.528,101.458,101.49,65849529.0
2007-01-10 16:47:00,101.49,101.51,101.465,101.48,108284100.0
2007-01-10 16:48:00,101.495,101.495,101.465,101.465,46873330.0
2007-01-10 16:49:00,101.465,101.48,101.46,101.46,88286087.0
2007-01-10 16:50:00,101.46,101.485,101.46,101.485,80752906.0
2007-01-10 16:51:00,101.47,101.485,101.447,101.46,34632347.0
2007-01-10 16:52:00,101.463,101.482,101.46,101.482,115558101.0
2007-01-10 16:53:00,101.475,101.512,101.39,101.487,80265161.0
2007-01-10 16:54:00,101.51,101.525,101.495,101.51,51848390.0
2007-01-10 16:55:00,101.5,101.53,101.485,101.52,79788162.0
2007-01-10 16:56:00,101.508,101.535,101.48,101.53,176759602.0
2007-01-10 16:57:00,101.505,101.53,101.485,101.53,169837651.0
2007-01-10 16:58:00,101.513,101.513,101.487,101.495,126311654.0
2007-01-10 16:59:00,101.5,101.5,101.468,101.475,77811338.0
2007-01-10 17:00:00,101.47,101.51,101.47,101.492,46220576.0
2007-01-10 17:01:00,101.46,101.535,101.46,101.513,32938672.0
2007-01-10 17:02:00,101.52,101.52,101.47,101.49,76086173.0
2007-01-10 17:03:00,101.495,101.495,101.46,101.46,79614563.0
2007-01-10 17:04:00,101.435,101.495,101.435,101.47,74549776.0
2007-01-10 17:05:00,101.465,101.537,101.465,101.52,86350172.0
2007-01-10 17:06:00,101.508,101.535,101.465,101.525,149111709.0
2007-01-10 17:07:00,101.525,101.53,101.495,101.51,83168698.0
2007-01-10 17:08:00,101.52,101.52,101.482,101.497,71639022.0
2007-01-10 17:09:00,101.503,101.56,101.493,101.507,38845133.0
2007-01-10 17:10:00,101.485,101.54,101.47,101.472,162439304.0
2007-01-10 17:11:00,101.483,101.511,101.475,101.497,36596762.0
2007-01-10 17:12:00,101.495,101.54,101.455,101.5,53933419.0
2007-01-10 17:13:00,101.5,101.54,101.475,101.53,101165777.0
2007-01-10 17:14:00,101.54,101.55,101.512,101.55,50183347.0
2007-01-10 17:15:00,101.545,101.57,101.51,101.545,25210017.0
2007-01-10 17:16:00,101.56,101.56,101.52,101.52,116295560.0
2007-01-10 17:17:00,101.55,101.58,101.5,101.5,48917383.0
2007-01-10 17:18:00,101.59,101.635,101.495,101.635,52718023.0
2007-01-10 17:19:00,101.63,101.655,101.6,101.635,48384184.0
2007-01-10 17:20:00,101.635,101.657,101.58,101.635,117517899.0
2007-01-10 17:21:00,101.595,101.635,101.595,101.617,45914940.0
2007-01-10 17:22:00,101.63,101.662,101.63,101.65,77503175.0
2007-01-10 17:23:00,101.66,101.66,101.62,101.62,102782135.0
2007-01-10 17:24:00,101.62,101.65,101.608,101.61,176783323.0
2007-01-10 17:25:00,101.625,101.625,101.57,101.62,129925671.0
2007-01-10 17:26:00,101.615,101.63,101.588,101.61,44138576.0
2007-01-10 17:27:00,101.62,101.628,101.562,101.615,113717798.0
2007-01-10 17:28:00,101.615,101.647,101.58,101.63,127193463.0
2007-01-10 17:29:00,101.63,101.655,101.585,101.65,20077880.0
2007-01-10 17:30:00,101.645,101.655,101.612,101.645,72952379.0
2007-01-10 17:31:00,101.637,101.647,101.591,101.615,71915709.0
2007-01-10 17:32:00,101.625,101.625,101.502,101.59,39552684.0
2007-01-10 17:33:00,101.605,101.625,101.59,101.61,165817526.0
2007-01-10 17:34:00,101.6,101.625,101.575,101.59,88263071.0
2007-01-10 17:35:00,101.59,101.623,101.525,101.568,42848970.0
2007-01-10 17:36:00,101.585,101.615,101.58,101.593,67952857.0
2007-01-10 17:37:00,101.577,101.63,101.577,101.61,108235284.0
2007-01-10 17:38:00,101.605,101.61,101.59,101.595,55275785.0
2007-01-10 17:39:00,101.6,101.613,101.575,101.605,86908341.0
2007-01-10 17:40:00,101.603,101.603,101.557,101.59,94066720.0
2007-01-10 17:41:00,101.58,101.643,101.58,101.62,74889308.0
2007-01-10 17:42:00,101.6,101.65,101.6,101.605,99857874.0
2007-01-10 17:43:00,101.61,101.63,101.595,101.63,108015108.0
2007-01-10 17:44:00,101.625,101.625,101.577,101.58,86800726.0
2007-01-10 17:45:00,101.577,101.605,101.575,101.575,146714666.0
2007-01-10 17:46:00,101.572,101.605,101.56,101.595,77735856.0
2007-01-10 17:47:00,101.59,101.62,101.575,101.605,87927499.0
2007-01-10 17:48:00,101.605,101.605,101.575,101.577,49600945.0
2007-01-10 17:49:00,101.575,101.595,101.545,101.585,41859276.0
2007-01-10 17:50:00,101.585,101.585,101.56,101.578,72300166.0
2007-01-10 17:51:00,101.575,101.58,101.565,101.565,153325237.0
2007-01-10 17:52:00,101.56,101.59,101.53,101.578,94387474.0
2007-01-10 17:53:00,101.593,101.605,101.58,101.6,33932807.0
2007-01-10 17:54:00,101.593,101.61,101.58,101.605,41023128.0
2007-01-10 17:55:00,101.585,101.61,101.58,101.61,114966133.0
2007-01-10 17:56:00,101.6,101.6,101.575,101.59,100966361.0
2007-01-10 17:57:00,101.6,101.605,101.58,101.585,64155329.0
2007-01-10 17:58:00,101.578,101.595,101.575,101.575,160927866.0
2007-01-10 17:59:00,101.57,101.6,101.57,101.59,84611995.0
2007-01-10 18:00:00,101.59,101.603,101.588,101.588,114566030.0
2007-01-10 18:01:00,101.585,101.6,101.555,101.565,50036374.0
2007-01-10 18:02:00,101.56,101.57,101.545,101.545,51074829.0
2007-01-10 18:03:00,101.545,101.568,101.535,101.56,59050081.0
2007-01-10 18:04:00,101.54,101.553,101.54,101.545,108137095.0
2007-01-10 18:05:00,101.545,101.546,101.52,101.545,90423390.0
2007-01-10 18:06:00,101.55,101.56,101.505,101.54,221113122.0
2007-01-10 18:07:00,101.54,101.54,101.525,101.535,86172282.0
2007-01-10 18:08:00,101.54,101.555,101.513,101.547,48271116.0
2007-01-10 18:09:00,101.535,101.55,101.523,101.532,145618560.0
2007-01-10 18:10:00,101.53,101.54,101.53,101.54,105946239.0
2007-01-10 18:11:00,101.545,101.565,101.513,101.513,60971544.0
2007-01-10 18:12:00,101.522,101.54,101.522,101.525,200209162.0
2007-01-10 18:13:00,101.528,101.54,101.513,101.54,54363409.0
2007-01-10 18:14:00,101.53,101.535,101.515,101.535,101019253.0
2007-01-10 18:15:00,101.533,101.555,101.506,101.545,104426092.0
2007-01-10 18:16:00,101.53,101.575,101.53,101.57,59740022.0
2007-01-10 18:17:00,101.562,101.562,101.537,101.537,54336799.0
2007-01-10 18:18:00,101.53,101.551,101.512,101.512,189648239.0
2007-01-10 18:19:00,101.517,101.539,101.495,101.523,161441133.0
2007-01-10 18:20:00,101.52,101.524,101.51,101.52,92844354.0
2007-01-10 18:21:00,101.475,101.52,101.465,101.495,64123768.0
2007-01-10 18:22:00,101.405,101.515,101.405,101.515,37495174.0
2007-01-10 18:23:00,101.52,101.55,101.503,101.503,61744206.0
2007-01-10 18:24:00,101.505,101.505,101.475,101.48,91920520.0
2007-01-10 18:25:00,101.467,101.512,101.436,101.512,80144561.0
2007-01-10 18:26:00,101.505,101.535,101.455,101.495,161416765.0
2007-01-10 18:27:00,101.51,101.52,101.497,101.52,26767990.0
2007-01-10 18:28:00,101.522,101.522,101.473,101.495,120184372.0
2007-01-10 18:29:00,101.5,101.5,101.479,101.485,31332233.0
2007-01-10 18:30:00,101.48,101.508,101.48,101.49,90489463.0
2007-01-10 18:31:00,101.48,101.495,101.48,101.49,32074564.0
2007-01-10 18:32:00,101.488,101.493,101.485,101.49,82165624.0
2007-01-10 18:33:00,101.485,101.5,101.472,101.485,58534869.0
2007-01-10 18:34:00,101.49,101.52,101.49,101.5,66107967.0
2007-01-10 18:35:00,101.503,101.55,101.503,101.54,29613744.0
2007-01-10 18:36:00,101.535,101.558,101.525,101.545,70606298.0
2007-01-10 18:37:00,101.565,101.565,101.54,101.56,39699529.0
2007-01-10 18:38:00,101.565,101.565,101.536,101.555,87900626.0
2007-01-10 18:39:00,101.555,101.556,101.52,101.535,132984930.0
2007-01-10 18:40:00,101.533,101.556,101.525,101.525,159210034.0
2007-01-10 18:41:00,101.53,101.53,101.5,101.52,70838197.0
2007-01-10 18:42:00,101.513,101.54,101.502,101.52,70488649.0
2007-01-10 18:43:00,101.51,101.545,101.51,101.53,112240602.0
2007-01-10 18:44:00,101.525,101.547,101.52,101.52,105144219.0
2007-01-10 18:45:00,101.53,101.53,101.48,101.48,85842810.0
2007-01-10 18:46:00,101.5,101.518,101.5,101.5,33914233.0
2007-01-10 18:47:00,101.515,101.524,101.498,101.518,39956284.0
2007-01-10 18:48:00,101.51,101.51,101.495,101.51,48633745.0
2007-01-10 18:49:00,101.505,101.52,101.5,101.5,50848658.0
2007-01-10 18:50:00,101.49,101.537,101.49,101.537,310693983.0
2007-01-10 18:51:00,101.54,101.545,101.5,101.525,140498940.0
2007-01-10 18:52:00,101.53,101.545,101.515,101.515,104889781.0
2007-01-10 18:53:00,101.54,101.55,101.525,101.525,86019975.0
2007-01-10 18:54:00,101.52,101.555,101.502,101.545,42686196.0
2007-01-10 18:55:00,101.55,101.555,101.515,101.54,28271504.0
2007-01-10 18:56:00,101.54,101.57,101.485,101.485,52687632.0
2007-01-10 18:57:00,101.525,101.55,101.505,101.525,86579202.0
2007-01-10 18:58:00,101.54,101.57,101.513,101.515,97005463.0
2007-01-10 18:59:00,101.515,101.525,101.475,101.5,165620320.0
2007-01-10 19:00:00,101.51,101.53,101.485,101.53,142502637.0
2007-01-10 19:01:00,101.54,101.545,101.52,101.54,35505817.0
2007-01-10 19:02:00,101.535,101.547,101.525,101.54,57993072.0
2007-01-10 19:03:00,101.535,101.547,101.535,101.545,51281570.0
2007-01-10 19:04:00,101.547,101.555,101.535,101.55,57445066.0
2007-01-10 19:05:00,101.543,101.555,101.53,101.53,112861225.0
2007-01-10 19:06:00,101.565,101.565,101.539,101.557,92350880.0
2007-01-10 19:07:00,101.557,101.562,101.515,101.535,29830933.0
2007-01-10 19:08:00,101.523,101.563,101.523,101.545,120382774.0
2007-01-10 19:09:00,101.545,101.565,101.535,101.535,122665838.0
2007-01-10 19:10:00,101.54,101.58,101.53,101.58,36772383.0
2007-01-10 19:11:00,101.565,101.594,101.565,101.59,103319499.0
2007-01-10 19:12:00,101.585,101.615,101.585,101.6,59218335.0
2007-01-10 19:13:00,101.59,101.605,101.575,101.585,79538727.0
2007-01-10 19:14:00,101.59,101.605,101.53,101.59,90572631.0
2007-01-10 19:15:00,101.605,101.61,101.585,101.6,106276904.0
2007-01-10 19:16:00,101.61,101.623,101.61,101.615,25397552.0
2007-01-10 19:17:00,101.615,101.65,101.61,101.65,64658669.0
2007-01-10 19:18:00,101.635,101.67,101.635,101.66,108396721.0
2007-01-10 19:19:00,101.665,101.665,101.635,101.645,77836607.0
2007-01-10 19:20:00,101.64,101.663,101.64,101.66,91984001.0
2007-01-10 19:21:00,101.635,101.66,101.635,101.655,103663572.0
2007-01-10 19:22:00,101.652,101.658,101.635,101.645,48594525.0
2007-01-10 19:23:00,101.67,101.67,101.66,101.667,108764415.0
2007-01-10 19:24:00,101.67,101.695,101.665,101.695,66064327.0
2007-01-10 19:25:00,101.69,101.705,101.685,101.705,65532608.0
2007-01-10 19:26:00,101.71,101.715,101.68,101.715,103959802.0
2007-01-10 19:27:00,101.705,101.715,101.69,101.697,139253910.0
2007-01-10 19:28:00,101.695,101.701,101.685,101.685,67362363.0
2007-01-10 19:29:00,101.69,101.69,101.683,101.69,24864902.0
2007-01-10 19:30:00,101.69,101.715,101.69,101.7,66964844.0
2007-01-10 19:31:00,101.687,101.692,101.67,101.67,89723668.0
2007-01-10 19:32:00,101.67,101.678,101.66,101.66,115166149.0
2007-01-10 19:33:00,101.655,101.665,101.64,101.665,78061625.0
2007-01-10 19:34:00,101.675,101.675,101.625,101.643,81179144.0
2007-01-10 19:35:00,101.64,101.65,101.625,101.65,64317160.0
2007-01-10 19:36:00,101.65,101.652,101.635,101.65,71168228.0
2007-01-10 19:37:00,101.665,101.665,101.65,101.663,53987459.0
2007-01-10 19:38:00,101.67,101.68,101.645,101.645,111313807.0
2007-01-10 19:39:00,101.65,101.67,101.604,101.65,138599697.0
2007-01-10 19:40:00,101.66,101.66,101.595,101.623,52148897.0
2007-01-10 19:41:00,101.612,101.629,101.61,101.625,53854655.0
2007-01-10 19:42:00,101.625,101.625,101.595,101.61,146570696.0
2007-01-10 19:43:00,101.603,101.61,101.603,101.61,39667663.0
2007-01-10 19:44:00,101.615,101.617,101.592,101.592,82812481.0
2007-01-10 19:45:00,101.595,101.63,101.595,101.605,43267953.0
2007-01-10 19:46:00,101.62,101.62,101.605,101.61,96722513.0
2007-01-10 19:47:00,101.6,101.602,101.58,101.58,79930927.0
2007-01-10 19:48:00,101.58,101.61,101.57,101.588,64075995.0
2007-01-10 19:49:00,101.595,101.625,101.595,101.613,86468487.0
2007-01-10 19:50:00,101.605,101.635,101.605,101.61,33462149.0
2007-01-10 19:51:00,101.625,101.625,101.58,101.58,77349874.0
2007-01-10 19:52:00,101.59,101.599,101.56,101.582,85487877.0
2007-01-10 19:53:00,101.59,101.607,101.572,101.597,73138533.0
2007-01-10 19:54:00,101.61,101.61,101.588,101.605,74708812.0
2007-01-10 19:55:00,101.61,101.612,101.598,101.612,183537465.0
2007-01-10 19:56:00,101.613,101.624,101.605,101.605,116648136.0
2007-01-10 19:57:00,101.6,101.623,101.6,101.605,86204607.0
2007-01-10 19:58:00,101.605,101.64,101.59,101.64,45167165.0
2007-01-10 19:59:00,101.635,101.635,101.507,101.59,70495118.0
2007-01-10 20:00:00,101.6,101.615,101.56,101.585,38978592.0
2007-01-10 20:01:00,101.61,101.61,101.585,101.6,85919624.0
2007-01-10 20:02:00,101.6,101.635,101.582,101.62,101449388.0
2007-01-10 20:03:00,101.625,101.625,101.6,101.617,138985457.0
2007-01-10 20:04:00,101.615,101.633,101.615,101.625,74166326.0
2007-01-10 20:05:00,101.62,101.639,101.62,101.632,78272048.0
2007-01-10 20:06:00,101.635,101.635,101.525,101.63,63119986.0
2007-01-10 20:07:00,101.63,101.642,101.61,101.642,83431430.0
2007-01-10 20:08:00,101.64,101.64,101.623,101.623,132373568.0
2007-01-10 20:09:00,101.63,101.63,101.61,101.63,66024272.0
2007-01-10 20:10:00,101.627,101.627,101.57,101.58,90112744.0
2007-01-10 20:11:00,101.57,101.618,101.57,101.605,173045098.0
2007-01-10 20:12:00,101.615,101.615,101.58,101.605,88083861.0
2007-01-10 20:13:00,101.603,101.621,101.598,101.6,127870279.0
2007-01-10 20:17:00,101.605,101.605,101.576,101.595,134615489.0
2007-01-10 20:18:00,101.595,101.595,101.575,101.575,167659561.0
2007-01-10 20:19:00,101.585,101.595,101.577,101.58,171243991.0
2007-01-10 20:20:00,101.585,101.585,101.55,101.55,81325149.0
2007-01-10 20:21:00,101.555,101.57,101.53,101.56,62632778.0
2007-01-10 20:22:00,101.56,101.565,101.525,101.54,111576335.0
2007-01-10 20:23:00,101.545,101.555,101.507,101.55,43635918.0
2007-01-10 20:24:00,101.555,101.576,101.555,101.575,142347636.0
2007-01-10 20:25:00,101.58,101.582,101.549,101.582,71562987.0
2007-01-10 20:26:00,101.59,101.62,101.59,101.6,48674224.0
2007-01-10 20:27:00,101.602,101.624,101.59,101.59,69279937.0
2007-01-10 20:28:00,101.58,101.61,101.58,101.61,71900222.0
2007-01-10 20:29:00,101.61,101.617,101.59,101.59,117890646.0
2007-01-10 20:30:00,101.6,101.6,101.58,101.59,37483666.0
2007-01-10 20:31:00,101.59,101.59,101.551,101.56,29724810.0
2007-01-10 20:32:00,101.565,101.584,101.565,101.583,86437077.0
2007-01-10 20:33:00,101.575,101.615,101.575,101.6,99961832.0
2007-01-10 20:34:00,101.595,101.614,101.59,101.613,24249152.0
2007-01-10 20:35:00,101.633,101.633,101.597,101.605,67447555.0
2007-01-10 20:36:00,101.61,101.625,101.59,101.61,84389879.0
2007-01-10 20:37:00,101.62,101.63,101.605,101.625,108250408.0
2007-01-10 20:38:00,101.615,101.645,101.605,101.645,149859567.0
2007-01-10 20:39:00,101.628,101.628,101.615,101.625,237108431.0
2007-01-10 20:40:00,101.625,101.625,101.6,101.62,73481960.0
2007-01-10 20:41:00,101.615,101.617,101.61,101.615,141356065.0
2007-01-10 20:42:00,101.607,101.607,101.585,101.6,87695454.0
2007-01-10 20:43:00,101.61,101.642,101.58,101.597,102575725.0
2007-01-10 20:44:00,101.608,101.635,101.608,101.635,61279702.0
2007-01-10 20:45:00,101.63,101.63,101.6,101.615,75868598.0
2007-01-10 20:46:00,101.615,101.615,101.596,101.615,57880720.0
2007-01-10 20:47:00,101.613,101.628,101.588,101.605,102691601.0
2007-01-10 20:48:00,101.605,101.645,101.605,101.63,131401452.0
2007-01-10 20:49:00,101.63,101.641,101.6,101.6,54989160.0
2007-01-10 20:50:00,101.64,101.645,101.63,101.632,66309770.0
2007-01-10 20:51:00,101.635,101.66,101.63,101.66,133977035.0
2007-01-10 20:52:00,101.66,101.66,101.645,101.645,59754089.0
2007-01-10 20:53:00,101.65,101.652,101.64,101.645,77723998.0
2007-01-10 20:54:00,101.65,101.663,101.628,101.63,129745219.0
2007-01-10 20:55:00,101.63,101.665,101.625,101.652,73413001.0
2007-01-10 20:56:00,101.66,101.66,101.635,101.645,33586892.0
2007-01-10 20:57:00,101.647,101.665,101.646,101.66,119231270.0
2007-01-10 20:58:00,101.655,101.661,101.619,101.64,63001202.0
2007-01-10 20:59:00,101.635,101.66,101.598,101.66,111345214.0
2007-01-10 21:00:00,101.655,101.661,101.645,101.653,56532783.0
2007-01-10 21:01:00,101.655,101.703,101.655,101.695,82775219.0
2007-01-10 21:02:00,101.695,101.713,101.652,101.705,89861404.0
2007-01-10 21:03:00,101.705,101.725,101.68,101.68,105063934.0
2007-01-10 21:04:00,101.67,101.674,101.65,101.663,189593617.0
2007-01-10 21:05:00,101.665,101.672,101.65,101.663,78650027.0
2007-01-10 21:06:00,101.66,101.671,101.66,101.663,114806752.0
2007-01-10 21:07:00,101.665,101.675,101.66,101.675,68054800.0
2007-01-10 21:08:00,101.678,101.681,101.65,101.68,37441582.0
2007-01-10 21:09:00,101.69,101.7,101.688,101.7,73396896.0
2007-01-10 21:10:00,101.69,101.705,101.67,101.705,71063699.0
2007-01-10 21:11:00,101.695,101.695,101.643,101.672,68346078.0
2007-01-10 21:12:00,101.673,101.674,101.665,101.665,105382550.0
2007-01-10 21:13:00,101.665,101.671,101.647,101.65,55607128.0
2007-01-10 21:14:00,101.665,101.68,101.66,101.66,92024937.0
2007-01-10 21:15:00,101.665,101.68,101.654,101.665,12026895.0
2007-01-10 21:16:00,101.665,101.67,101.655,101.665,58303134.0
2007-01-10 21:17:00,101.663,101.71,101.66,101.695,62044217.0
2007-01-10 21:18:00,101.695,101.701,101.687,101.695,80655732.0
2007-01-10 21:19:00,101.7,101.7,101.674,101.688,86045301.0
2007-01-10 21:20:00,101.685,101.695,101.68,101.685,99800494.0
2007-01-10 21:21:00,101.672,101.713,101.672,101.702,136902214.0
2007-01-10 21:22:00,101.7,101.7,101.685,101.685,106259623.0
2007-01-10 21:23:00,101.685,101.7,101.68,101.7,112825304.0
2007-01-10 21:24:00,101.7,101.7,101.678,101.693,65730219.0
2007-01-10 21:25:00,101.69,101.725,101.685,101.725,68018445.0
2007-01-10 21:26:00,101.715,101.72,101.7,101.72,74507633.0
2007-01-10 21:27:00,101.72,101.72,101.702,101.713,67189456.0
2007-01-10 21:28:00,101.705,101.707,101.692,101.692,121807046.0
2007-01-10 21:29:00,101.685,101.7,101.678,101.68,85949355.0
2007-01-10 21:30:00,101.69,101.69,101.675,101.675,84623598.0
2007-01-10 21:31:00,101.673,101.7,101.673,101.68,42841388.0
2007-01-10 21:32:00,101.685,101.685,101.609,101.65,50882175.0
2007-01-10 21:33:00,101.65,101.66,101.632,101.64,96224734.0
2007-01-10 21:34:00,101.655,101.66,101.644,101.645,120054935.0
2007-01-10 21:35:00,101.645,101.663,101.645,101.655,58783899.0
2007-01-10 21:36:00,101.648,101.663,101.648,101.663,61895899.0
2007-01-10 21:37:00,101.65,101.667,101.647,101.667,103309176.0
2007-01-10 21:38:00,101.665,101.665,101.65,101.655,82790089.0
2007-01-10 21:39:00,101.655,101.677,101.65,101.665,167426718.0
2007-01-10 21:40:00,101.665,101.675,101.618,101.65,41674317.0
2007-01-10 21:41:00,101.645,101.663,101.645,101.655,106857572.0
2007-01-10 21:42:00,101.655,101.674,101.655,101.66,72177555.0
2007-01-10 21:43:00,101.66,101.663,101.649,101.649,60337089.0
2007-01-10 21:44:00,101.655,101.66,101.637,101.645,57639588.0
2007-01-10 21:45:00,101.64,101.655,101.64,101.655,106479954.0
2007-01-10 21:46:00,101.65,101.661,101.645,101.655,124500486.0
2007-01-10 21:47:00,101.65,101.651,101.625,101.625,173166782.0
2007-01-10 21:48:00,101.63,101.64,101.623,101.623,82793755.0
2007-01-10 21:49:00,101.63,101.65,101.62,101.65,45716638.0
2007-01-10 21:50:00,101.65,101.665,101.63,101.64,89981544.0
2007-01-10 21:51:00,101.65,101.67,101.65,101.65,36022793.0
2007-01-10 21:52:00,101.645,101.686,101.635,101.635,120330027.0
2007-01-10 21:53:00,101.675,101.682,101.658,101.663,55711833.0
2007-01-10 21:54:00,101.665,101.68,101.653,101.653,24262320.0
2007-01-10 21:55:00,101.655,101.665,101.64,101.665,90443078.0
2007-01-10 21:56:00,101.665,101.68,101.653,101.653,113986418.0
2007-01-10 21:57:00,101.655,101.676,101.655,101.665,63905738.0
2007-01-10 21:58:00,101.66,101.68,101.66,101.68,164313994.0
2007-01-10 21:59:00,101.67,101.695,101.665,101.69,18677174.0
2007-01-10 22:00:00,101.68,101.701,101.655,101.655,153779842.0
2007-01-10 22:01:00,101.705,101.705,101.635,101.69,54068517.0
2007-01-10 22:02:00,101.685,101.695,101.685,101.69,80554657.0
2007-01-10 22:03:00,101.683,101.689,101.676,101.685,93182146.0
2007-01-10 22:04:00,101.677,101.69,101.675,101.69,49901081.0
2007-01-10 22:05:00,101.685,101.698,101.685,101.695,72766428.0
2007-01-10 22:06:00,101.695,101.698,101.675,101.675,53761962.0
2007-01-10 22:07:00,101.675,101.688,101.645,101.685,73542689.0
2007-01-10 22:08:00,101.695,101.695,101.678,101.695,46257990.0
2007-01-10 22:10:00,101.692,101.704,101.69,101.69,54848232.0
2007-01-10 22:11:00,101.685,101.7,101.685,101.69,17799215.0
2007-01-10 22:12:00,101.685,101.69,101.66,101.69,149480782.0
2007-01-10 22:13:00,101.685,101.685,101.67,101.675,102660451.0
2007-01-10 22:14:00,101.67,101.675,101.66,101.66,91892709.0
2007-01-10 22:15:00,101.65,101.67,101.65,101.67,45579080.0
2007-01-10 22:16:00,101.667,101.667,101.614,101.65,38837746.0
2007-01-10 22:17:00,101.655,101.68,101.655,101.66,91645586.0
2007-01-10 22:18:00,101.67,101.679,101.67,101.675,55182816.0
2007-01-10 22:19:00,101.675,101.675,101.599,101.64,128495792.0
2007-01-10 22:20:00,101.66,101.675,101.66,101.675,102483616.0
2007-01-10 22:21:00,101.67,101.68,101.663,101.665,41015201.0
2007-01-10 22:22:00,101.657,101.67,101.657,101.67,42710640.0
2007-01-10 22:23:00,101.675,101.678,101.662,101.662,133190492.0
2007-01-10 22:24:00,101.665,101.68,101.647,101.68,16113783.0
2007-01-10 22:25:00,101.675,101.675,101.665,101.67,72998813.0
2007-01-10 22:26:00,101.67,101.681,101.665,101.68,68660043.0
2007-01-10 22:27:00,101.672,101.682,101.655,101.675,106314323.0
2007-01-10 22:28:00,101.668,101.695,101.668,101.69,55278322.0
2007-01-10 22:29:00,101.68,101.698,101.675,101.683,38671045.0
2007-01-10 22:30:00,101.67,101.696,101.665,101.665,83791300.0
2007-01-10 22:31:00,101.67,101.705,101.67,101.685,72315069.0
2007-01-10 22:32:00,101.682,101.69,101.665,101.68,56145841.0
2007-01-10 22:33:00,101.667,101.685,101.667,101.685,35496298.0
2007-01-10 22:34:00,101.69,101.695,101.667,101.695,88969700.0
2007-01-10 22:35:00,101.685,101.697,101.683,101.695,72039726.0
2007-01-10 22:36:00,101.69,101.69,101.67,101.68,101684752.0
2007-01-10 22:37:00,101.69,101.69,101.665,101.675,52361136.0
2007-01-10 22:38:00,101.67,101.69,101.67,101.675,67128107.0
2007-01-10 22:39:00,101.675,101.685,101.668,101.685,53598161.0
2007-01-10 22:41:00,101.668,101.673,101.66,101.673,49681326.0
2007-01-10 22:44:00,101.648,101.696,101.648,101.67,58111495.0
2007-01-10 22:45:00,101.665,101.669,101.652,101.652,70326538.0
2007-01-10 22:46:00,101.657,101.669,101.635,101.655,59761064.0
2007-01-10 22:47:00,101.645,101.682,101.645,101.67,132107251.0
2007-01-10 22:48:00,101.675,101.685,101.674,101.68,51047966.0
2007-01-10 22:49:00,101.675,101.7,101.675,101.69,50902201.0
2007-01-10 22:50:00,101.685,101.688,101.67,101.67,54576994.0
2007-01-10 22:51:00,101.67,101.702,101.67,101.67,76686402.0
2007-01-10 22:52:00,101.69,101.69,101.65,101.68,51031680.0
2007-01-10 22:53:00,101.675,101.675,101.655,101.675,80590077.0
2007-01-10 22:54:00,101.66,101.667,101.66,101.663,126010900.0
2007-01-10 22:55:00,101.645,101.665,101.645,101.653,101711708.0
2007-01-10 22:56:00,101.66,101.672,101.643,101.663,34411289.0
2007-01-10 22:57:00,101.66,101.664,101.653,101.663,132160590.0
2007-01-10 22:58:00,101.675,101.675,101.649,101.665,150568843.0
2007-01-10 22:59:00,101.665,101.673,101.65,101.65,62811257.0
2007-01-10 23:00:00,101.657,101.67,101.633,101.67,41968666.0
2007-01-10 23:01:00,101.655,101.68,101.655,101.68,67413281.0
2007-01-10 23:02:00,101.68,101.701,101.68,101.68,83914558.0
2007-01-10 23:03:00,101.68,101.69,101.65,101.675,55365255.0
2007-01-10 23:04:00,101.675,101.68,101.65,101.68,148924843.0
2007-01-10 23:05:00,101.69,101.7,101.655,101.68,55431735.0
2007-01-10 23:06:00,101.685,101.685,101.66,101.67,93228042.0
2007-01-10 23:07:00,101.68,101.685,101.67,101.685,66821105.0
2007-01-10 23:08:00,101.695,101.695,101.673,101.683,39734442.0
2007-01-10 23:09:00,101.69,101.695,101.655,101.665,89335798.0
2007-01-10 23:10:00,101.685,101.708,101.685,101.685,68392031.0
2007-01-10 23:11:00,101.68,101.685,101.68,101.685,107230388.0
2007-01-10 23:12:00,101.685,101.701,101.685,101.693,45232420.0
2007-01-10 23:13:00,101.7,101.71,101.685,101.7,87777272.0
2007-01-10 23:14:00,101.695,101.705,101.68,101.695,79465679.0
2007-01-10 23:15:00,101.69,101.714,101.69,101.71,76025793.0
2007-01-10 23:16:00,101.725,101.725,101.703,101.71,67291173.0
2007-01-10 23:17:00,101.715,101.723,101.71,101.72,60471024.0
2007-01-10 23:18:00,101.713,101.735,101.705,101.735,86510883.0
2007-01-10 23:19:00,101.73,101.76,101.73,101.755,168178207.0
2007-01-10 23:20:00,101.752,101.775,101.74,101.76,61298087.0
2007-01-10 23:21:00,101.76,101.785,101.76,101.765,95562500.0
2007-01-10 23:22:00,101.765,101.765,101.738,101.755,79405751.0
2007-01-10 23:25:00,101.758,101.758,101.733,101.733,38486315.0
2007-01-10 23:26:00,101.735,101.75,101.719,101.74,95557210.0
2007-01-10 23:27:00,101.733,101.75,101.727,101.75,168035749.0
2007-01-10 23:28:00,101.745,101.745,101.725,101.735,89676700.0
2007-01-10 23:29:00,101.725,101.745,101.725,101.735,74819973.0
2007-01-10 23:30:00,101.745,101.749,101.723,101.73,44403751.0
2007-01-10 23:31:00,101.73,101.745,101.725,101.745,97391696.0
2007-01-10 23:32:00,101.752,101.795,101.72,101.795,97797519.0
2007-01-10 23:33:00,101.772,101.812,101.772,101.775,43880573.0
2007-01-10 23:34:00,101.772,101.81,101.75,101.78,67461562.0
2007-01-10 23:35:00,101.78,101.801,101.775,101.775,73359642.0
2007-01-10 23:36:00,101.77,101.8,101.76,101.8,54118493.0
2007-01-10 23:37:00,101.8,101.85,101.77,101.85,88982940.0
2007-01-10 23:38:00,101.855,101.87,101.82,101.825,66159221.0
2007-01-10 23:39:00,101.83,101.861,101.83,101.85,80717724.0
2007-01-10 23:40:00,101.827,101.85,101.793,101.84,80498984.0
2007-01-10 23:41:00,101.853,101.853,101.813,101.813,36944840.0
2007-01-10 23:42:00,101.82,101.845,101.805,101.805,23608526.0
2007-01-10 23:43:00,101.825,101.825,101.81,101.812,43175680.0
2007-01-10 23:44:00,101.815,101.825,101.803,101.825,63827863.0
2007-01-10 23:47:00,101.78,101.84,101.78,101.83,82554029.0
2007-01-10 23:48:00,101.825,101.835,101.78,101.828,56763686.0
2007-01-10 23:49:00,101.823,101.835,101.808,101.835,107882198.0
2007-01-10 23:50:00,101.845,101.858,101.835,101.853,66288409.0
2007-01-10 23:51:00,101.853,101.853,101.83,101.84,87278137.0
2007-01-10 23:52:00,101.83,101.843,101.83,101.843,65005251.0
2007-01-10 23:53:00,101.857,101.885,101.843,101.885,33652602.0
2007-01-10 23:54:00,101.875,101.9,101.872,101.872,159427877.0
2007-01-10 23:55:00,101.88,101.885,101.875,101.875,91241088.0
2007-01-10 23:56:00,101.88,101.912,101.88,101.9,51401417.0
2007-01-10 23:57:00,101.89,101.909,101.88,101.903,28093204.0
2007-01-10 23:58:00,101.9,101.9,101.878,101.878,128734694.0
2007-01-10 23:59:00,101.885,101.885,101.845,101.845,85977877.0
2007-01-11 00:00:00,101.83,101.837,101.81,101.835,64341261.0
2007-01-11 00:01:00,101.82,101.853,101.815,101.835,53090949.0
2007-01-11 00:02:00,101.84,101.853,101.835,101.84,83972331.0
2007-01-11 00:03:00,101.84,101.85,101.83,101.835,100623926.0
2007-01-11 00:04:00,101.845,101.847,101.825,101.838,69861050.0
2007-01-11 00:05:00,101.85,101.85,101.82,101.84,95623568.0
2007-01-11 00:06:00,101.84,101.865,101.84,101.855,15251840.0
2007-01-11 00:07:00,101.858,101.865,101.855,101.865,37972248.0
2007-01-11 00:08:00,101.86,101.89,101.853,101.89,59940977.0
2007-01-11 00:09:00,101.88,101.895,101.87,101.895,108620795.0
2007-01-11 00:10:00,101.89,101.89,101.887,101.887,36996889.0
2007-01-11 00:13:00,101.89,101.89,101.871,101.885,44712878.0
2007-01-11 00:14:00,101.87,101.91,101.863,101.89,57513808.0
2007-01-11 00:15:00,101.9,101.9,101.865,101.875,56111257.0
2007-01-11 00:16:00,101.873,101.89,101.855,101.88,56941851.0
2007-01-11 00:17:00,101.885,101.885,101.877,101.885,94015290.0
2007-01-11 00:18:00,101.885,101.89,101.87,101.885,158132403.0
2007-01-11 00:19:00,101.88,101.891,101.875,101.875,153141799.0
2007-01-11 00:20:00,101.882,101.891,101.875,101.88,146466615.0
2007-01-11 00:21:00,101.885,101.885,101.85,101.865,51973737.0
2007-01-11 00:22:00,101.862,101.905,101.85,101.87,79075328.0
2007-01-11 00:23:00,101.85,101.875,101.83,101.875,48769287.0
2007-01-11 00:24:00,101.88,101.88,101.84,101.84,117773114.0
2007-01-11 00:25:00,101.835,101.865,101.835,101.865,129225832.0
2007-01-11 00:26:00,101.865,101.88,101.865,101.872,15981075.0
2007-01-11 00:27:00,101.87,101.895,101.867,101.88,70871299.0
2007-01-11 00:28:00,101.865,101.88,101.865,101.88,184422181.0
2007-01-11 00:29:00,101.875,101.89,101.875,101.89,50438445.0
2007-01-11 00:30:00,101.887,101.89,101.871,101.89,68623616.0
2007-01-11 00:31:00,101.883,101.89,101.883,101.885,16880817.0
2007-01-11 00:32:00,101.895,101.9,101.855,101.895,171698162.0
2007-01-11 00:33:00,101.885,101.894,101.88,101.88,82383735.0
2007-01-11 00:34:00,101.89,101.905,101.89,101.905,51716761.0
2007-01-11 00:35:00,101.905,101.905,101.873,101.887,36815189.0
2007-01-11 00:36:00,101.894,101.9,101.88,101.887,64449930.0
2007-01-11 00:37:00,101.895,101.915,101.89,101.915,19427314.0
2007-01-11 00:38:00,101.9,101.9,101.881,101.895,52612840.0
2007-01-11 00:40:00,101.89,101.895,101.885,101.895,34859964.0
2007-01-11 00:41:00,101.89,101.89,101.861,101.887,148039699.0
2007-01-11 00:42:00,101.89,101.89,101.863,101.89,52247519.0
2007-01-11 00:43:00,101.885,101.89,101.878,101.88,144483448.0
2007-01-11 00:44:00,101.885,101.9,101.865,101.865,172499160.0
2007-01-11 00:45:00,101.862,101.89,101.862,101.87,35694915.0
2007-01-11 00:46:00,101.875,101.875,101.85,101.865,118459631.0
2007-01-11 00:47:00,101.87,101.88,101.845,101.845,67860071.0
2007-01-11 00:48:00,101.87,101.87,101.84,101.865,98739919.0
2007-01-11 00:49:00,101.87,101.875,101.828,101.87,129066289.0
2007-01-11 00:50:00,101.825,101.875,101.825,101.86,43717055.0
2007-01-11 00:51:00,101.86,101.86,101.82,101.82,149244975.0
2007-01-11 00:52:00,101.82,101.845,101.817,101.817,92330118.0
2007-01-11 00:53:00,101.825,101.865,101.81,101.865,73239889.0
2007-01-11 00:54:00,101.86,101.87,101.853,101.87,93633055.0
2007-01-11 00:55:00,101.875,101.875,101.835,101.855,21227022.0
2007-01-11 00:56:00,101.852,101.87,101.835,101.87,76703118.0
2007-01-11 00:57:00,101.865,101.875,101.84,101.86,86515073.0
2007-01-11 00:59:00,101.865,101.865,101.852,101.86,68177757.0
2007-01-11 01:00:00,101.85,101.87,101.84,101.87,138434705.0
2007-01-11 01:01:00,101.865,101.865,101.845,101.86,115385022.0
2007-01-11 01:02:00,101.865,101.883,101.841,101.875,64912483.0
2007-01-11 01:03:00,101.89,101.89,101.865,101.875,86084976.0
2007-01-11 01:04:00,101.875,101.89,101.85,101.89,87896438.0
2007-01-11 01:05:00,101.885,101.894,101.875,101.893,57015323.0
2007-01-11 01:06:00,101.893,101.893,101.875,101.885,89113426.0
2007-01-11 01:07:00,101.89,101.89,101.865,101.87,48197306.0
2007-01-11 01:08:00,101.86,101.882,101.86,101.88,89891867.0
2007-01-11 01:09:00,101.888,101.891,101.878,101.89,102674339.0
2007-01-11 01:10:00,101.9,101.9,101.841,101.875,59821284.0
2007-01-11 01:11:00,101.895,101.895,101.867,101.867,49912212.0
2007-01-11 01:12:00,101.9,101.9,101.89,101.9,40369440.0
2007-01-11 01:13:00,101.895,101.905,101.85,101.9,84358022.0
2007-01-11 01:14:00,101.895,101.895,101.88,101.88,61953989.0
2007-01-11 01:15:00,101.883,101.89,101.831,101.89,133258906.0
2007-01-11 01:16:00,101.89,101.89,101.87,101.885,91737462.0
2007-01-11 01:17:00,101.875,101.895,101.865,101.865,52614237.0
2007-01-11 01:18:00,101.868,101.89,101.867,101.89,58724146.0
2007-01-11 01:20:00,101.888,101.888,101.873,101.875,47663363.0
2007-01-11 01:21:00,101.877,101.885,101.876,101.885,121307700.0
2007-01-11 01:25:00,101.88,101.886,101.867,101.867,79827624.0
2007-01-11 01:26:00,101.875,101.875,101.825,101.85,72333216.0
2007-01-11 01:27:00,101.85,101.86,101.85,101.86,59026849.0
2007-01-11 01:28:00,101.852,101.852,101.82,101.845,107645745.0
2007-01-11 01:29:00,101.85,101.85,101.83,101.845,120588202.0
2007-01-11 01:30:00,101.855,101.855,101.825,101.83,93882871.0
2007-01-11 01:31:00,101.84,101.84,101.81,101.825,25745640.0
2007-01-11 01:32:00,101.818,101.818,101.799,101.8,114945848.0
2007-01-11 01:33:00,101.805,101.815,101.765,101.815,34793764.0
2007-01-11 01:34:00,101.805,101.81,101.795,101.81,114023570.0
2007-01-11 01:35:00,101.8,101.8,101.777,101.78,113289953.0
2007-01-11 01:36:00,101.787,101.805,101.767,101.79,36178299.0
2007-01-11 01:37:00,101.805,101.83,101.79,101.81,86845663.0
2007-01-11 01:38:00,101.813,101.813,101.807,101.807,31038928.0
2007-01-11 01:39:00,101.8,101.81,101.769,101.81,92765915.0
2007-01-11 01:40:00,101.808,101.82,101.799,101.82,89704469.0
2007-01-11 01:41:00,101.815,101.815,101.806,101.81,12645264.0
2007-01-11 01:42:00,101.795,101.825,101.795,101.82,141722811.0
2007-01-11 01:43:00,101.82,101.82,101.813,101.815,53439302.0
2007-01-11 01:44:00,101.81,101.82,101.8,101.8,46057495.0
2007-01-11 01:45:00,101.797,101.803,101.785,101.79,127516759.0
2007-01-11 01:46:00,101.79,101.8,101.76,101.8,99069098.0
2007-01-11 01:48:00,101.787,101.81,101.736,101.81,56899309.0
2007-01-11 01:49:00,101.805,101.808,101.793,101.807,49715986.0
2007-01-11 01:50:00,101.805,101.811,101.798,101.802,30606146.0
2007-01-11 01:51:00,101.81,101.815,101.81,101.81,62632869.0
2007-01-11 01:52:00,101.808,101.819,101.8,101.8,111480982.0
2007-01-11 01:53:00,101.8,101.807,101.787,101.795,101631003.0
2007-01-11 01:54:00,101.8,101.806,101.8,101.8,96341440.0
2007-01-11 01:55:00,101.8,101.813,101.787,101.795,152679782.0
2007-01-11 01:56:00,101.793,101.81,101.787,101.787,87914004.0
2007-01-11 01:57:00,101.787,101.795,101.778,101.778,64259860.0
2007-01-11 01:58:00,101.77,101.785,101.755,101.775,47090053.0
2007-01-11 01:59:00,101.775,101.79,101.753,101.785,111307032.0
2007-01-11 02:00:00,101.785,101.8,101.757,101.8,118714841.0
2007-01-11 02:01:00,101.8,101.8,101.771,101.79,44274214.0
2007-01-11 02:02:00,101.793,101.81,101.785,101.792,70786363.0
2007-01-11 02:03:00,101.792,101.805,101.785,101.793,82556113.0
2007-01-11 02:04:00,101.795,101.795,101.777,101.79,155415086.0
2007-01-11 02:05:00,101.79,101.805,101.785,101.8,106478161.0
2007-01-11 02:06:00,101.795,101.795,101.76,101.77,103726274.0
2007-01-11 02:07:00,101.755,101.777,101.755,101.773,113316712.0
2007-01-11 02:08:00,101.78,101.78,101.735,101.75,66687468.0
2007-01-11 02:09:00,101.742,101.765,101.742,101.765,28961151.0
2007-01-11 02:10:00,101.767,101.773,101.76,101.765,46906297.0
2007-01-11 02:11:00,101.77,101.772,101.721,101.767,62464936.0
2007-01-11 02:12:00,101.767,101.78,101.753,101.765,58113234.0
2007-01-11 02:13:00,101.77,101.775,101.765,101.77,100009183.0
2007-01-11 02:14:00,101.77,101.781,101.767,101.767,118763863.0
2007-01-11 02:15:00,101.78,101.78,101.76,101.76,48031594.0
2007-01-11 02:16:00,101.765,101.78,101.748,101.77,53125861.0
2007-01-11 02:17:00,101.77,101.78,101.75,101.75,140430847.0
2007-01-11 02:18:00,101.77,101.77,101.755,101.77,12974825.0
2007-01-11 02:19:00,101.765,101.778,101.764,101.778,83632733.0
2007-01-11 02:20:00,101.78,101.782,101.739,101.77,98697648.0
2007-01-11 02:22:00,101.77,101.791,101.755,101.755,86577276.0
2007-01-11 02:23:00,101.75,101.752,101.741,101.747,33467436.0
2007-01-11 02:24:00,101.74,101.75,101.734,101.75,103859511.0
2007-01-11 02:25:00,101.77,101.77,101.74,101.755,116208285.0
2007-01-11 02:26:00,101.765,101.765,101.745,101.765,36123094.0
2007-01-11 02:27:00,101.76,101.771,101.752,101.763,109409717.0
2007-01-11 02:28:00,101.78,101.787,101.762,101.78,23458443.0
2007-01-11 02:29:00,101.78,101.805,101.77,101.805,89848670.0
2007-01-11 02:30:00,101.795,101.8,101.77,101.8,116939685.0
2007-01-11 02:31:00,101.795,101.81,101.78,101.792,104601833.0
2007-01-11 02:32:00,101.8,101.805,101.785,101.795,57615276.0
2007-01-11 02:33:00,101.795,101.81,101.795,101.8,73771765.0
2007-01-11 02:34:00,101.792,101.813,101.792,101.81,87119527.0
2007-01-11 02:35:00,101.815,101.83,101.812,101.83,79694953.0
2007-01-11 02:36:00,101.83,101.83,101.797,101.815,48806586.0
2007-01-11 02:37:00,101.822,101.823,101.805,101.82,68334491.0
2007-01-11 02:38:00,101.815,101.818,101.803,101.817,114139729.0
2007-01-11 02:39:00,101.815,101.815,101.798,101.798,44317400.0
2007-01-11 02:40:00,101.81,101.81,101.795,101.8,69847011.0
2007-01-11 02:41:00,101.81,101.815,101.8,101.803,57674472.0
2007-01-11 02:42:00,101.8,101.82,101.8,101.81,53274844.0
2007-01-11 02:43:00,101.815,101.82,101.793,101.815,97282564.0
2007-01-11 02:44:00,101.82,101.823,101.759,101.813,122694880.0
2007-01-11 02:45:00,101.81,101.818,101.805,101.815,64021897.0
2007-01-11 02:46:00,101.82,101.825,101.769,101.805,84442463.0
2007-01-11 02:47:00,101.81,101.81,101.78,101.81,42223029.0
2007-01-11 02:48:00,101.807,101.807,101.77,101.77,52165774.0
2007-01-11 02:49:00,101.75,101.776,101.718,101.77,62509177.0
2007-01-11 02:50:00,101.76,101.797,101.76,101.768,97515759.0
2007-01-11 02:51:00,101.77,101.77,101.75,101.75,88311098.0
2007-01-11 02:52:00,101.755,101.765,101.74,101.765,46852637.0
2007-01-11 02:53:00,101.76,101.774,101.759,101.763,83089439.0
2007-01-11 02:54:00,101.763,101.785,101.76,101.785,56776858.0
2007-01-11 02:55:00,101.8,101.807,101.77,101.78,87852513.0
2007-01-11 02:56:00,101.79,101.826,101.77,101.82,93215997.0
2007-01-11 02:57:00,101.805,101.835,101.78,101.835,71710654.0
2007-01-11 02:58:00,101.83,101.885,101.825,101.885,122684762.0
2007-01-11 02:59:00,101.89,101.91,101.845,101.845,128310968.0
2007-01-11 03:00:00,101.85,101.855,101.842,101.855,72870626.0
2007-01-11 03:01:00,101.855,101.875,101.845,101.875,100832371.0
2007-01-11 03:02:00,101.875,101.885,101.855,101.885,82584067.0
2007-01-11 03:03:00,101.89,101.89,101.847,101.847,72642405.0
2007-01-11 03:04:00,101.855,101.865,101.845,101.865,22410287.0
2007-01-11 03:05:00,101.85,101.87,101.85,101.855,97351901.0
2007-01-11 03:06:00,101.86,101.865,101.847,101.865,69355955.0
2007-01-11 03:07:00,101.857,101.861,101.845,101.845,83982279.0
2007-01-11 03:08:00,101.845,101.87,101.845,101.87,157116513.0
2007-01-11 03:09:00,101.87,101.87,101.853,101.855,42571872.0
2007-01-11 03:10:00,101.87,101.87,101.853,101.86,125355760.0
2007-01-11 03:11:00,101.855,101.877,101.855,101.86,99878535.0
2007-01-11 03:12:00,101.865,101.877,101.863,101.875,69457596.0
2007-01-11 03:13:00,101.87,101.87,101.843,101.843,92248308.0
2007-01-11 03:14:00,101.87,101.882,101.87,101.872,35264685.0
2007-01-11 03:15:00,101.875,101.875,101.855,101.865,185403225.0
2007-01-11 03:16:00,101.86,101.86,101.85,101.855,144831040.0
2007-01-11 03:17:00,101.86,101.86,101.82,101.85,51796886.0
2007-01-11 03:18:00,101.847,101.847,101.805,101.83,143435425.0
2007-01-11 03:19:00,101.835,101.841,101.825,101.84,36927929.0
2007-01-11 03:20:00,101.85,101.857,101.842,101.842,55717008.0
2007-01-11 03:21:00,101.845,101.845,101.809,101.82,57131978.0
2007-01-11 03:22:00,101.835,101.835,101.82,101.825,21566732.0
2007-01-11 03:23:00,101.817,101.839,101.814,101.839,65259145.0
2007-01-11 03:24:00,101.832,101.855,101.82,101.855,34639810.0
2007-01-11 03:25:00,101.855,101.855,101.832,101.84,52413866.0
2007-01-11 03:26:00,101.83,101.846,101.83,101.845,75119662.0
2007-01-11 03:27:00,101.855,101.865,101.847,101.865,159541123.0
2007-01-11 03:28:00,101.855,101.873,101.845,101.873,15412047.0
2007-01-11 03:29:00,101.87,101.87,101.848,101.857,74720834.0
2007-01-11 03:30:00,101.86,101.863,101.855,101.855,48974119.0
2007-01-11 03:31:00,101.86,101.863,101.855,101.855,194497137.0
2007-01-11 03:32:00,101.87,101.873,101.82,101.82,65542677.0
2007-01-11 03:33:00,101.822,101.835,101.805,101.805,15191136.0
2007-01-11 03:34:00,101.81,101.825,101.8,101.8,122873283.0
2007-01-11 03:35:00,101.805,101.813,101.803,101.81,122133273.0
2007-01-11 03:36:00,101.805,101.832,101.797,101.8,49276838.0
2007-01-11 03:37:00,101.81,101.817,101.805,101.807,83254711.0
2007-01-11 03:38:00,101.81,101.824,101.79,101.81,50602415.0
2007-01-11 03:39:00,101.805,101.839,101.805,101.832,142062675.0
2007-01-11 03:40:00,101.835,101.845,101.835,101.845,144910864.0
2007-01-11 03:41:00,101.85,101.856,101.84,101.845,164430073.0
2007-01-11 03:42:00,101.845,101.85,101.827,101.85,86252558.0
2007-01-11 03:43:00,101.845,101.86,101.845,101.858,62102574.0
2007-01-11 03:44:00,101.855,101.9,101.855,101.9,51530223.0
2007-01-11 03:45:00,101.87,101.894,101.87,101.88,61531836.0
2007-01-11 03:46:00,101.885,101.89,101.86,101.89,46296209.0
2007-01-11 03:47:00,101.88,101.88,101.86,101.88,93602367.0
2007-01-11 03:48:00,101.875,101.895,101.875,101.895,96730824.0
2007-01-11 03:49:00,101.897,101.903,101.882,101.9,40562315.0
2007-01-11 03:50:00,101.905,101.906,101.879,101.88,104978057.0
2007-01-11 03:51:00,101.89,101.895,101.873,101.895,64266083.0
2007-01-11 03:52:00,101.9,101.9,101.881,101.883,39484502.0
2007-01-11 03:53:00,101.88,101.9,101.874,101.88,14542183.0
2007-01-11 03:54:00,101.89,101.9,101.87,101.89,94247555.0
2007-01-11 03:55:00,101.878,101.897,101.878,101.89,74257068.0
2007-01-11 03:56:00,101.88,101.89,101.865,101.89,97911769.0
2007-01-11 03:57:00,101.875,101.9,101.875,101.89,15165504.0
2007-01-11 03:58:00,101.885,101.913,101.885,101.89,54457841.0
2007-01-11 03:59:00,101.905,101.905,101.865,101.89,63957514.0
2007-01-11 04:00:00,101.905,101.907,101.895,101.895,87446985.0
2007-01-11 04:01:00,101.893,101.898,101.878,101.88,122069684.0
2007-01-11 04:02:00,101.883,101.9,101.88,101.88,29172590.0
2007-01-11 04:03:00,101.89,101.896,101.88,101.89,56992369.0
2007-01-11 04:04:00,101.885,101.9,101.883,101.9,92951395.0
2007-01-11 04:05:00,101.892,101.91,101.892,101.905,155160941.0
2007-01-11 04:06:00,101.915,101.919,101.909,101.917,32191124.0
2007-01-11 04:07:00,101.913,101.916,101.888,101.9,66624218.0
2007-01-11 04:08:00,101.91,101.92,101.893,101.893,81943612.0
2007-01-11 04:10:00,101.875,101.897,101.855,101.893,118460744.0
2007-01-11 04:11:00,101.898,101.905,101.847,101.895,54569971.0
2007-01-11 04:12:00,101.9,101.905,101.85,101.85,79901305.0
2007-01-11 04:13:00,101.893,101.909,101.89,101.9,43167717.0
2007-01-11 04:14:00,101.9,101.92,101.895,101.895,93544159.0
2007-01-11 04:15:00,101.905,101.916,101.905,101.915,68126656.0
2007-01-11 04:16:00,101.912,101.925,101.909,101.925,40328488.0
2007-01-11 04:17:00,101.915,101.93,101.905,101.915,23994843.0
2007-01-11 04:18:00,101.908,101.926,101.905,101.905,24425282.0
2007-01-11 04:19:00,101.91,101.926,101.876,101.907,77306236.0
2007-01-11 04:20:00,101.91,101.93,101.91,101.915,75415980.0
2007-01-11 04:21:00,101.91,101.92,101.9,101.91,68565882.0
2007-01-11 04:22:00,101.905,101.915,101.897,101.9,85037216.0
2007-01-11 04:23:00,101.9,101.915,101.9,101.91,50017092.0
2007-01-11 04:24:00,101.915,101.915,101.895,101.895,77563587.0
2007-01-11 04:25:00,101.895,101.895,101.877,101.877,68901607.0
2007-01-11 04:26:00,101.88,101.893,101.88,101.892,45237706.0
2007-01-11 04:27:00,101.895,101.915,101.879,101.902,106626162.0
2007-01-11 04:28:00,101.895,101.905,101.89,101.89,104351973.0
2007-01-11 04:29:00,101.89,101.898,101.885,101.885,45786503.0
2007-01-11 04:30:00,101.885,101.902,101.885,101.885,70266694.0
2007-01-11 04:31:00,101.895,101.905,101.88,101.895,91910117.0
2007-01-11 04:32:00,101.9,101.9,101.876,101.883,160293569.0
2007-01-11 04:33:00,101.89,101.908,101.885,101.885,87314704.0
2007-01-11 04:34:00,101.883,101.909,101.877,101.898,39554282.0
2007-01-11 04:36:00,101.85,101.916,101.85,101.885,52941277.0
2007-01-11 04:37:00,101.88,101.897,101.876,101.885,74322116.0
2007-01-11 04:38:00,101.885,101.89,101.878,101.89,93395721.0
2007-01-11 04:39:00,101.89,101.895,101.88,101.882,67220188.0
2007-01-11 04:40:00,101.885,101.89,101.88,101.88,177534265.0
2007-01-11 04:41:00,101.885,101.885,101.875,101.883,86928136.0
2007-01-11 04:42:00,101.89,101.89,101.875,101.875,59425140.0
2007-01-11 04:43:00,101.87,101.905,101.865,101.905,63548184.0
2007-01-11 04:44:00,101.89,101.899,101.87,101.87,82690659.0
2007-01-11 04:45:00,101.875,101.89,101.875,101.885,72877549.0
2007-01-11 04:46:00,101.89,101.891,101.875,101.88,80514833.0
2007-01-11 04:47:00,101.873,101.915,101.873,101.905,42756802.0
2007-01-11 04:48:00,101.89,101.91,101.89,101.9,116314556.0
2007-01-11 04:49:00,101.905,101.905,101.905,101.905,53975951.0
2007-01-11 04:50:00,101.9,101.91,101.895,101.91,98149635.0
2007-01-11 04:51:00,101.903,101.915,101.9,101.915,39306006.0
2007-01-11 04:52:00,101.905,101.907,101.898,101.9,71199899.0
2007-01-11 04:53:00,101.89,101.91,101.875,101.875,96022290.0
2007-01-11 04:54:00,101.87,101.89,101.855,101.88,54100854.0
2007-01-11 04:55:00,101.87,101.88,101.87,101.875,39639985.0
2007-01-11 04:56:00,101.875,101.88,101.86,101.88,60814206.0
2007-01-11 04:57:00,101.88,101.88,101.86,101.88,86305210.0
2007-01-11 04:58:00,101.88,101.887,101.875,101.875,62710029.0
2007-01-11 04:59:00,101.89,101.89,101.865,101.877,43845243.0
2007-01-11 05:00:00,101.87,101.87,101.85,101.865,69114496.0
2007-01-11 05:01:00,101.865,101.88,101.85,101.87,161364109.0
2007-01-11 05:02:00,101.858,101.882,101.853,101.865,135855868.0
2007-01-11 05:03:00,101.863,101.863,101.83,101.86,34407848.0
2007-01-11 05:04:00,101.853,101.871,101.853,101.87,96619842.0
2007-01-11 05:05:00,101.873,101.889,101.87,101.87,133783735.0
2007-01-11 05:06:00,101.875,101.91,101.875,101.895,89089185.0
2007-01-11 05:07:00,101.88,101.9,101.86,101.9,47962105.0
2007-01-11 05:08:00,101.885,101.924,101.885,101.905,84067531.0
2007-01-11 05:09:00,101.88,101.911,101.87,101.885,54735729.0
2007-01-11 05:10:00,101.91,101.91,101.869,101.87,53106103.0
2007-01-11 05:11:00,101.875,101.915,101.875,101.915,50002904.0
2007-01-11 05:12:00,101.91,101.912,101.88,101.91,124853277.0
2007-01-11 05:13:00,101.92,101.93,101.902,101.902,59576378.0
2007-01-11 05:14:00,101.887,101.925,101.887,101.91,64942780.0
2007-01-11 05:15:00,101.915,101.93,101.888,101.888,58257137.0
2007-01-11 05:16:00,101.88,101.935,101.88,101.935,77859944.0
2007-01-11 05:17:00,101.91,101.945,101.91,101.93,63739987.0
2007-01-11 05:18:00,101.923,101.923,101.9,101.908,50674546.0
2007-01-11 05:19:00,101.915,101.93,101.905,101.93,45723952.0
2007-01-11 05:20:00,101.925,101.925,101.903,101.905,53304985.0
2007-01-11 05:21:00,101.91,101.93,101.909,101.915,63448117.0
2007-01-11 05:22:00,101.92,101.94,101.915,101.94,52618968.0
2007-01-11 05:23:00,101.93,101.94,101.92,101.94,107059117.0
2007-01-11 05:24:00,101.945,101.945,101.912,101.92,66055130.0
2007-01-11 05:25:00,101.935,101.935,101.907,101.92,80999364.0
2007-01-11 05:26:00,101.915,101.94,101.915,101.917,36620549.0
2007-01-11 05:27:00,101.92,101.935,101.9,101.912,59051159.0
2007-01-11 05:28:00,101.915,101.93,101.915,101.92,72685766.0
2007-01-11 05:29:00,101.915,101.926,101.91,101.91,82634421.0
2007-01-11 05:30:00,101.923,101.928,101.903,101.92,38250291.0
2007-01-11 05:31:00,101.93,101.93,101.895,101.913,54077797.0
2007-01-11 05:32:00,101.92,101.925,101.907,101.912,100924932.0
2007-01-11 05:33:00,101.92,101.931,101.918,101.92,73748700.0
2007-01-11 05:34:00,101.92,101.92,101.887,101.91,74793866.0
2007-01-11 05:35:00,101.91,101.91,101.894,101.895,15123212.0
2007-01-11 05:36:00,101.892,101.918,101.885,101.915,125450213.0
2007-01-11 05:37:00,101.91,101.918,101.907,101.907,41386280.0
2007-01-11 05:38:00,101.915,101.938,101.91,101.91,41822374.0
2007-01-11 05:39:00,101.915,101.924,101.915,101.92,93892453.0
2007-01-11 05:40:00,101.9,101.925,101.868,101.925,136901545.0
2007-01-11 05:41:00,101.925,101.937,101.92,101.92,57101423.0
2007-01-11 05:42:00,101.92,101.933,101.917,101.92,86670689.0
2007-01-11 05:43:00,101.915,101.919,101.872,101.917,38207324.0
2007-01-11 05:44:00,101.92,101.928,101.92,101.92,48988692.0
2007-01-11 05:45:00,101.93,101.93,101.9,101.9,88307427.0
2007-01-11 05:46:00,101.905,101.905,101.894,101.895,99776898.0
2007-01-11 05:47:00,101.9,101.908,101.893,101.905,162532111.0
2007-01-11 05:48:00,101.91,101.91,101.905,101.905,19393349.0
2007-01-11 05:49:00,101.91,101.91,101.902,101.902,50931594.0
2007-01-11 05:50:00,101.9,101.92,101.89,101.92,80053411.0
2007-01-11 05:51:00,101.915,101.925,101.905,101.925,42547819.0
2007-01-11 05:52:00,101.915,101.932,101.9,101.915,79018686.0
2007-01-11 05:53:00,101.915,101.915,101.897,101.905,49178524.0
2007-01-11 05:54:00,101.905,101.91,101.9,101.905,72074513.0
2007-01-11 05:55:00,101.91,101.91,101.867,101.867,47656461.0
2007-01-11 05:56:00,101.875,101.885,101.85,101.863,86512066.0
2007-01-11 05:57:00,101.86,101.885,101.845,101.875,74449773.0
2007-01-11 05:58:00,101.89,101.89,101.835,101.885,51720409.0
2007-01-11 05:59:00,101.835,101.88,101.835,101.88,155757970.0
2007-01-11 06:01:00,101.89,101.89,101.875,101.89,162526204.0
2007-01-11 06:02:00,101.885,101.89,101.875,101.885,68035493.0
2007-01-11 06:03:00,101.883,101.895,101.883,101.895,109171936.0
2007-01-11 06:04:00,101.895,101.895,101.87,101.875,98823293.0
2007-01-11 06:05:00,101.873,101.888,101.873,101.875,25846725.0
2007-01-11 06:06:00,101.873,101.876,101.86,101.865,55297105.0
2007-01-11 06:07:00,101.825,101.885,101.825,101.87,133270600.0
2007-01-11 06:08:00,101.865,101.88,101.863,101.88,38651066.0
2007-01-11 06:09:00,101.87,101.87,101.855,101.86,88940938.0
2007-01-11 06:10:00,101.86,101.875,101.86,101.86,42622262.0
2007-01-11 06:11:00,101.853,101.872,101.853,101.86,79993967.0
2007-01-11 06:12:00,101.885,101.885,101.87,101.87,161160336.0
2007-01-11 06:13:00,101.875,101.88,101.87,101.87,128205631.0
2007-01-11 06:14:00,101.885,101.888,101.875,101.885,106002943.0
2007-01-11 06:15:00,101.885,101.888,101.875,101.875,55295078.0
2007-01-11 06:16:00,101.879,101.879,101.855,101.865,59995115.0
2007-01-11 06:17:00,101.88,101.885,101.87,101.885,69629129.0
2007-01-11 06:18:00,101.875,101.875,101.863,101.875,112814156.0
2007-01-11 06:19:00,101.88,101.895,101.847,101.895,39068451.0
2007-01-11 06:20:00,101.875,101.885,101.875,101.885,167009194.0
2007-01-11 06:21:00,101.885,101.9,101.88,101.895,77150393.0
2007-01-11 06:22:00,101.897,101.9,101.883,101.9,111192740.0
2007-01-11 06:23:00,101.903,101.905,101.9,101.903,57369450.0
2007-01-11 06:24:00,101.91,101.91,101.888,101.895,60093947.0
2007-01-11 06:25:00,101.895,101.908,101.895,101.905,129761065.0
2007-01-11 06:26:00,101.9,101.91,101.895,101.91,87860421.0
2007-01-11 06:27:00,101.91,101.91,101.853,101.895,46956602.0
2007-01-11 06:28:00,101.89,101.903,101.883,101.883,39510639.0
2007-01-11 06:29:00,101.885,101.9,101.883,101.89,77056634.0
2007-01-11 06:30:00,101.89,101.893,101.875,101.88,86052616.0
2007-01-11 06:31:00,101.887,101.895,101.87,101.885,120541356.0
2007-01-11 06:32:00,101.883,101.895,101.883,101.89,68198799.0
2007-01-11 06:33:00,101.89,101.89,101.869,101.885,79322510.0
2007-01-11 06:34:00,101.895,101.895,101.87,101.87,71350515.0
2007-01-11 06:35:00,101.873,101.88,101.864,101.88,67672413.0
2007-01-11 06:36:00,101.88,101.892,101.875,101.875,107863579.0
2007-01-11 06:37:00,101.875,101.885,101.864,101.865,110514424.0
2007-01-11 06:38:00,101.867,101.888,101.867,101.877,131573488.0
2007-01-11 06:39:00,101.89,101.89,101.869,101.885,102517199.0
2007-01-11 06:40:00,101.888,101.9,101.877,101.9,91217327.0
2007-01-11 06:41:00,101.895,101.903,101.885,101.895,74213962.0
2007-01-11 06:42:00,101.905,101.905,101.883,101.893,64188099.0
2007-01-11 06:43:00,101.895,101.909,101.895,101.895,55279355.0
2007-01-11 06:44:00,101.895,101.92,101.885,101.905,13171497.0
2007-01-11 06:45:00,101.91,101.915,101.905,101.905,84179416.0
2007-01-11 06:46:00,101.89,101.916,101.885,101.915,54942325.0
2007-01-11 06:47:00,101.915,101.92,101.903,101.903,96725609.0
2007-01-11 06:48:00,101.902,101.925,101.874,101.925,65203280.0
2007-01-11 06:49:00,101.925,101.925,101.9,101.92,66814308.0
2007-01-11 06:50:00,101.92,101.92,101.895,101.91,66815566.0
2007-01-11 06:51:00,101.9,101.912,101.888,101.888,40151830.0
2007-01-11 06:52:00,101.895,101.895,101.882,101.89,68986112.0
2007-01-11 06:53:00,101.888,101.911,101.88,101.88,105520909.0
2007-01-11 06:54:00,101.883,101.895,101.883,101.895,73149207.0
2007-01-11 06:55:00,101.893,101.906,101.893,101.9,180651373.0
2007-01-11 06:56:00,101.91,101.927,101.905,101.905,109773203.0
2007-01-11 06:57:00,101.905,101.906,101.848,101.9,94840533.0
2007-01-11 06:58:00,101.9,101.915,101.89,101.915,89846104.0
2007-01-11 07:00:00,101.91,101.915,101.862,101.905,113989775.0
2007-01-11 07:01:00,101.92,101.92,101.877,101.905,66045920.0
2007-01-11 07:02:00,101.92,101.935,101.914,101.922,130908288.0
2007-01-11 07:03:00,101.92,101.934,101.915,101.93,34873733.0
2007-01-11 07:04:00,101.922,101.922,101.9,101.91,73142373.0
2007-01-11 07:05:00,101.91,101.93,101.905,101.92,133882182.0
2007-01-11 07:06:00,101.915,101.93,101.904,101.93,79358791.0
2007-01-11 07:07:00,101.925,101.925,101.9,101.9,60169255.0
2007-01-11 07:08:00,101.9,101.912,101.895,101.895,140128681.0
2007-01-11 07:09:00,101.892,101.91,101.892,101.91,71385262.0
2007-01-11 07:11:00,101.9,101.905,101.9,101.905,129065369.0
2007-01-11 07:12:00,101.905,101.91,101.88,101.903,94970497.0
2007-01-11 07:13:00,101.905,101.91,101.886,101.905,53194302.0
2007-01-11 07:14:00,101.905,101.91,101.9,101.91,70261716.0
2007-01-11 07:15:00,101.905,101.905,101.888,101.888,65281451.0
2007-01-11 07:16:00,101.887,101.906,101.848,101.9,96888378.0
2007-01-11 07:17:00,101.89,101.902,101.89,101.902,94959884.0
2007-01-11 07:18:00,101.91,101.91,101.893,101.895,132703778.0
2007-01-11 07:19:00,101.9,101.905,101.865,101.885,80281828.0
2007-01-11 07:20:00,101.885,101.89,101.884,101.888,219931758.0
2007-01-11 07:21:00,101.905,101.905,101.883,101.905,157697109.0
2007-01-11 07:22:00,101.915,101.915,101.889,101.91,114284640.0
2007-01-11 07:23:00,101.9,101.921,101.9,101.91,84575948.0
2007-01-11 07:24:00,101.895,101.913,101.893,101.913,62112122.0
2007-01-11 07:25:00,101.903,101.914,101.903,101.905,25359915.0
2007-01-11 07:27:00,101.913,101.914,101.905,101.905,86135604.0
2007-01-11 07:28:00,101.905,101.92,101.892,101.92,29193489.0
2007-01-11 07:29:00,101.92,101.92,101.897,101.92,40448543.0
2007-01-11 07:30:00,101.91,101.925,101.91,101.92,117222479.0
2007-01-11 07:31:00,101.92,101.92,101.9,101.9,65903044.0
2007-01-11 07:32:00,101.91,101.925,101.91,101.922,63876027.0
2007-01-11 07:33:00,101.92,101.924,101.91,101.91,49150988.0
2007-01-11 07:34:00,101.902,101.939,101.902,101.92,70339087.0
2007-01-11 07:35:00,101.905,101.933,101.905,101.925,140202540.0
2007-01-11 07:36:00,101.92,101.925,101.905,101.915,42018216.0
2007-01-11 07:37:00,101.91,101.925,101.91,101.92,116565330.0
2007-01-11 07:38:00,101.92,101.92,101.915,101.915,56995883.0
2007-01-11 07:39:00,101.91,101.928,101.91,101.925,82530089.0
2007-01-11 07:40:00,101.92,101.925,101.903,101.925,158412571.0
2007-01-11 07:41:00,101.915,101.926,101.915,101.92,165884594.0
2007-01-11 07:42:00,101.92,101.927,101.89,101.915,148385680.0
2007-01-11 07:43:00,101.915,101.935,101.91,101.91,60412901.0
2007-01-11 07:44:00,101.915,101.93,101.908,101.93,89672192.0
2007-01-11 07:45:00,101.925,101.925,101.902,101.912,62416932.0
2007-01-11 07:46:00,101.91,101.924,101.903,101.913,119616724.0
2007-01-11 07:47:00,101.915,101.92,101.905,101.915,83618624.0
2007-01-11 07:48:00,101.905,101.917,101.905,101.905,173235657.0
2007-01-11 07:49:00,101.915,101.915,101.892,101.892,97062412.0
2007-01-11 07:50:00,101.895,101.922,101.895,101.92,65241373.0
2007-01-11 07:51:00,101.913,101.936,101.913,101.93,125318156.0
2007-01-11 07:52:00,101.932,101.945,101.93,101.93,85526835.0
2007-01-11 07:53:00,101.94,101.94,101.922,101.925,65702078.0
2007-01-11 07:54:00,101.922,101.943,101.92,101.92,72548012.0
2007-01-11 07:55:00,101.905,101.93,101.905,101.91,74210851.0
2007-01-11 07:56:00,101.907,101.92,101.898,101.905,127182883.0
2007-01-11 07:57:00,101.9,101.92,101.862,101.92,112272456.0
2007-01-11 07:58:00,101.92,101.92,101.9,101.9,90242223.0
2007-01-11 07:59:00,101.895,101.91,101.895,101.905,41116660.0
2007-01-11 08:00:00,101.895,101.907,101.895,101.905,71517821.0
2007-01-11 08:01:00,101.91,101.91,101.875,101.895,46377620.0
2007-01-11 08:02:00,101.895,101.895,101.875,101.88,87216316.0
2007-01-11 08:03:00,101.87,101.883,101.86,101.883,122658401.0
2007-01-11 08:04:00,101.882,101.905,101.862,101.88,187130369.0
2007-01-11 08:05:00,101.885,101.91,101.875,101.89,75562669.0
2007-01-11 08:06:00,101.877,101.888,101.877,101.885,78281635.0
2007-01-11 08:07:00,101.877,101.892,101.865,101.89,90828599.0
2007-01-11 08:08:00,101.89,101.915,101.89,101.915,80926841.0
2007-01-11 08:09:00,101.92,101.92,101.875,101.875,34579052.0
2007-01-11 08:10:00,101.883,101.905,101.883,101.895,80353582.0
2007-01-11 08:11:00,101.888,101.915,101.885,101.9,67032111.0
2007-01-11 08:12:00,101.89,101.905,101.89,101.905,84627767.0
2007-01-11 08:13:00,101.915,101.915,101.893,101.9,93460734.0
2007-01-11 08:14:00,101.9,101.902,101.886,101.895,43177280.0
2007-01-11 08:15:00,101.892,101.892,101.885,101.885,86397998.0
2007-01-11 08:16:00,101.89,101.895,101.889,101.893,39826970.0
2007-01-11 08:17:00,101.89,101.899,101.885,101.885,139339004.0
2007-01-11 08:18:00,101.885,101.902,101.885,101.902,51085802.0
2007-01-11 08:19:00,101.913,101.93,101.871,101.93,54663415.0
2007-01-11 08:20:00,101.92,101.92,101.872,101.92,127977558.0
2007-01-11 08:21:00,101.915,101.915,101.89,101.89,115530675.0
2007-01-11 08:22:00,101.888,101.91,101.875,101.905,56960815.0
2007-01-11 08:23:00,101.89,101.935,101.89,101.93,68602494.0
2007-01-11 08:24:00,101.93,101.95,101.913,101.93,60160097.0
2007-01-11 08:25:00,101.933,101.947,101.93,101.93,90118945.0
2007-01-11 08:26:00,101.92,101.945,101.92,101.945,72744038.0
2007-01-11 08:27:00,101.93,101.94,101.92,101.94,123887854.0
2007-01-11 08:28:00,101.94,101.96,101.925,101.937,95776761.0
2007-01-11 08:29:00,101.95,101.95,101.933,101.95,68971927.0
2007-01-11 08:30:00,101.95,101.98,101.95,101.98,27393305.0
2007-01-11 08:31:00,101.975,101.975,101.955,101.955,65841426.0
2007-01-11 08:32:00,101.957,101.975,101.955,101.975,127300400.0
2007-01-11 08:33:00,101.985,101.99,101.938,101.99,105585826.0
2007-01-11 08:34:00,101.975,101.985,101.95,101.95,62192850.0
2007-01-11 08:35:00,101.955,101.957,101.94,101.94,70221434.0
2007-01-11 08:36:00,101.937,101.96,101.937,101.95,102443642.0
2007-01-11 08:37:00,101.925,101.96,101.925,101.932,46421974.0
2007-01-11 08:38:00,101.935,101.958,101.925,101.945,112105083.0
2007-01-11 08:39:00,101.96,101.97,101.945,101.945,87905199.0
2007-01-11 08:40:00,101.95,101.965,101.945,101.95,78662567.0
2007-01-11 08:41:00,101.96,101.975,101.948,101.975,103126937.0
2007-01-11 08:42:00,101.98,101.98,101.96,101.965,65550149.0
2007-01-11 08:43:00,101.965,101.97,101.955,101.96,26875716.0
2007-01-11 08:44:00,101.95,101.965,101.95,101.965,116954882.0
2007-01-11 08:45:00,101.97,101.97,101.916,101.96,85712721.0
2007-01-11 08:46:00,101.955,101.962,101.95,101.95,85867135.0
2007-01-11 08:47:00,101.96,101.962,101.945,101.945,57983293.0
2007-01-11 08:48:00,101.95,101.96,101.95,101.955,95914870.0
2007-01-11 08:49:00,101.96,101.965,101.95,101.96,37396912.0
2007-01-11 08:50:00,101.955,101.965,101.95,101.955,118839218.0
2007-01-11 08:51:00,101.955,101.962,101.943,101.953,115364423.0
2007-01-11 08:52:00,101.965,101.965,101.937,101.937,29641229.0
2007-01-11 08:53:00,101.937,101.955,101.931,101.955,96289105.0
2007-01-11 08:54:00,101.935,101.948,101.923,101.923,115199779.0
2007-01-11 08:55:00,101.93,101.947,101.93,101.937,53676946.0
2007-01-11 08:56:00,101.935,101.945,101.932,101.945,52328134.0
2007-01-11 08:57:00,101.95,101.95,101.935,101.935,60891506.0
2007-01-11 08:58:00,101.94,101.94,101.928,101.94,37632026.0
2007-01-11 08:59:00,101.93,101.96,101.92,101.96,145693322.0
2007-01-11 09:00:00,101.955,101.98,101.945,101.96,158094994.0
2007-01-11 09:01:00,101.955,101.973,101.95,101.96,89753390.0
2007-01-11 09:02:00,101.945,101.961,101.945,101.945,80561273.0
2007-01-11 09:03:00,101.905,101.97,101.905,101.94,50183476.0
2007-01-11 09:04:00,101.94,101.97,101.94,101.97,27972201.0
2007-01-11 09:05:00,101.965,101.97,101.96,101.97,40985308.0
2007-01-11 09:06:00,101.975,101.975,101.937,101.95,89520213.0
2007-01-11 09:07:00,101.955,101.965,101.938,101.95,97744650.0
2007-01-11 09:08:00,101.955,101.96,101.94,101.96,128028923.0
2007-01-11 09:09:00,101.947,101.968,101.945,101.95,326530718.0
2007-01-11 09:11:00,101.96,101.96,101.915,101.93,50941391.0
2007-01-11 09:12:00,101.938,101.96,101.928,101.96,42488607.0
2007-01-11 09:13:00,101.95,101.968,101.95,101.96,37317598.0
2007-01-11 09:14:00,101.955,102.003,101.955,101.965,91849784.0
2007-01-11 09:15:00,101.955,102.005,101.95,101.995,102290318.0
2007-01-11 09:16:00,102.0,102.0,101.975,101.975,108950300.0
2007-01-11 09:17:00,101.985,102.003,101.985,102.003,76860373.0
2007-01-11 09:18:00,102.01,102.01,101.98,102.01,70429704.0
2007-01-11 09:19:00,102.015,102.015,101.985,101.998,158260473.0
2007-01-11 09:20:00,101.995,102.035,101.995,102.035,128128843.0
2007-01-11 09:21:00,102.035,102.049,102.005,102.045,81014404.0
2007-01-11 09:22:00,102.04,102.04,102.02,102.02,43978653.0
2007-01-11 09:23:00,102.0,102.035,102.0,102.01,74597249.0
2007-01-11 09:24:00,102.015,102.033,101.995,102.033,31963026.0
2007-01-11 09:25:00,102.0,102.02,101.995,102.02,62918023.0
2007-01-11 09:26:00,102.015,102.05,101.995,102.03,59024776.0
2007-01-11 09:27:00,102.035,102.04,101.985,102.018,79556182.0
2007-01-11 09:28:00,102.02,102.028,102.005,102.015,31544615.0
2007-01-11 09:29:00,102.005,102.04,102.005,102.02,96193756.0
2007-01-11 09:30:00,102.025,102.03,102.009,102.03,34461321.0
2007-01-11 09:31:00,102.025,102.03,102.02,102.022,109657274.0
2007-01-11 09:32:00,102.02,102.035,102.02,102.035,25061314.0
2007-01-11 09:33:00,102.02,102.027,101.95,101.99,157664356.0
2007-01-11 09:34:00,102.012,102.012,101.948,101.982,77780049.0
2007-01-11 09:35:00,101.985,101.992,101.96,101.975,85459761.0
2007-01-11 09:36:00,101.983,101.995,101.96,101.995,59633190.0
2007-01-11 09:37:00,101.99,101.995,101.975,101.995,34487834.0
2007-01-11 09:38:00,101.985,101.985,101.925,101.925,68728583.0
2007-01-11 09:39:00,101.97,101.98,101.91,101.98,90061453.0
2007-01-11 09:40:00,101.993,101.993,101.933,101.982,156511033.0
2007-01-11 09:41:00,101.977,102.0,101.925,101.995,200495015.0
2007-01-11 09:42:00,102.002,102.075,102.002,102.062,49800018.0
2007-01-11 09:43:00,102.075,102.082,101.99,102.04,60736094.0
2007-01-11 09:44:00,102.045,102.06,101.983,102.043,114251741.0
2007-01-11 09:45:00,102.04,102.06,101.995,102.06,94667095.0
2007-01-11 09:46:00,102.05,102.087,102.048,102.048,51262054.0
2007-01-11 09:47:00,102.045,102.045,101.985,102.042,202538359.0
2007-01-11 09:48:00,102.033,102.033,102.015,102.025,61868640.0
2007-01-11 09:49:00,102.02,102.035,101.975,102.02,109652495.0
2007-01-11 09:50:00,102.022,102.045,102.018,102.045,133362542.0
2007-01-11 09:51:00,102.047,102.052,102.03,102.05,44293555.0
2007-01-11 09:52:00,102.045,102.052,102.042,102.05,84004953.0
2007-01-11 09:53:00,102.05,102.075,102.025,102.06,206647779.0
2007-01-11 09:54:00,102.055,102.075,102.04,102.075,82987693.0
2007-01-11 09:55:00,102.075,102.075,102.02,102.07,103253218.0
2007-01-11 09:56:00,102.09,102.102,102.08,102.085,59912825.0
2007-01-11 09:57:00,102.095,102.14,102.095,102.1,52069352.0
2007-01-11 09:58:00,102.105,102.21,102.105,102.18,52948544.0
2007-01-11 09:59:00,102.208,102.22,102.167,102.19,113928036.0
2007-01-11 10:00:00,102.18,102.22,102.18,102.185,91839788.0
2007-01-11 10:01:00,102.19,102.2,102.145,102.178,146831993.0
2007-01-11 10:02:00,102.185,102.195,101.96,102.17,59557491.0
2007-01-11 10:03:00,102.16,102.16,102.14,102.14,111737894.0
2007-01-11 10:04:00,102.15,102.175,102.135,102.175,115231167.0
2007-01-11 10:05:00,102.185,102.198,102.173,102.173,43118695.0
2007-01-11 10:06:00,102.18,102.187,102.163,102.163,35431561.0
2007-01-11 10:07:00,102.173,102.178,102.127,102.16,99554340.0
2007-01-11 10:08:00,102.165,102.18,102.165,102.175,157709562.0
2007-01-11 10:09:00,102.178,102.205,102.15,102.205,73371388.0
2007-01-11 10:10:00,102.205,102.225,102.185,102.225,43007579.0
2007-01-11 10:11:00,102.212,102.23,102.205,102.205,51077073.0
2007-01-11 10:12:00,102.205,102.215,102.185,102.2,92995771.0
2007-01-11 10:13:00,102.205,102.223,102.205,102.222,84458774.0
2007-01-11 10:14:00,102.225,102.36,102.225,102.337,136796893.0
2007-01-11 10:15:00,102.34,102.347,102.295,102.33,94317859.0
2007-01-11 10:16:00,102.335,102.34,102.234,102.28,112386959.0
2007-01-11 10:17:00,102.265,102.31,102.255,102.27,98324017.0
2007-01-11 10:18:00,102.28,102.284,102.223,102.265,72050515.0
2007-01-11 10:19:00,102.225,102.323,102.225,102.323,96064868.0
2007-01-11 10:20:00,102.325,102.373,102.325,102.35,80188541.0
2007-01-11 10:21:00,102.355,102.375,102.322,102.335,51950927.0
2007-01-11 10:22:00,102.33,102.353,102.33,102.332,114948264.0
2007-01-11 10:23:00,102.333,102.402,102.333,102.395,63955631.0
2007-01-11 10:24:00,102.398,102.413,102.37,102.38,45014152.0
2007-01-11 10:25:00,102.375,102.4,102.325,102.35,81823556.0
2007-01-11 10:26:00,102.35,102.35,102.285,102.345,169322498.0
2007-01-11 10:27:00,102.35,102.35,102.31,102.335,39254352.0
2007-01-11 10:28:00,102.335,102.375,102.306,102.362,68218278.0
2007-01-11 10:29:00,102.375,102.4,102.36,102.4,70485390.0
2007-01-11 10:30:00,102.405,102.417,102.285,102.355,21466778.0
2007-01-11 10:31:00,102.4,102.409,102.338,102.405,119139622.0
2007-01-11 10:32:00,102.405,102.415,102.392,102.41,106657093.0
2007-01-11 10:33:00,102.405,102.425,102.39,102.425,42944715.0
2007-01-11 10:34:00,102.4,102.42,102.355,102.405,123679836.0
2007-01-11 10:35:00,102.4,102.406,102.38,102.405,162574323.0
2007-01-11 10:36:00,102.41,102.435,102.41,102.42,109377603.0
2007-01-11 10:37:00,102.4,102.45,102.4,102.45,70934628.0
2007-01-11 10:38:00,102.437,102.465,102.403,102.46,45546016.0
2007-01-11 10:39:00,102.455,102.475,102.4,102.475,109584017.0
2007-01-11 10:40:00,102.475,102.475,102.425,102.45,46119707.0
2007-01-11 10:41:00,102.455,102.455,102.39,102.435,51337052.0
2007-01-11 10:42:00,102.44,102.44,102.375,102.43,45738554.0
2007-01-11 10:43:00,102.42,102.458,102.42,102.45,111383549.0
2007-01-11 10:44:00,102.435,102.46,102.425,102.445,24884035.0
2007-01-11 10:45:00,102.45,102.46,102.432,102.46,53729496.0
2007-01-11 10:46:00,102.45,102.475,102.415,102.47,99240511.0
2007-01-11 10:47:00,102.47,102.5,102.413,102.49,53659752.0
2007-01-11 10:48:00,102.477,102.503,102.46,102.503,39671288.0
2007-01-11 10:49:00,102.472,102.484,102.465,102.475,158230378.0
2007-01-11 10:50:00,102.477,102.483,102.47,102.483,38598104.0
2007-01-11 10:51:00,102.477,102.5,102.415,102.5,71496029.0
2007-01-11 10:52:00,102.49,102.49,102.435,102.485,84753594.0
2007-01-11 10:53:00,102.495,102.495,102.436,102.478,159256336.0
2007-01-11 10:54:00,102.49,102.509,102.49,102.495,88764574.0
2007-01-11 10:55:00,102.495,102.511,102.475,102.475,79114694.0
2007-01-11 10:56:00,102.5,102.5,102.46,102.485,85515103.0
2007-01-11 10:57:00,102.48,102.496,102.47,102.47,80183550.0
2007-01-11 10:58:00,102.463,102.485,102.43,102.43,30717775.0
2007-01-11 10:59:00,102.462,102.47,102.455,102.455,45844649.0
2007-01-11 11:00:00,102.465,102.475,102.46,102.46,83533375.0
2007-01-11 11:01:00,102.455,102.519,102.455,102.503,118213994.0
2007-01-11 11:02:00,102.51,102.51,102.43,102.44,162820105.0
2007-01-11 11:03:00,102.445,102.565,102.445,102.558,161956751.0
2007-01-11 11:04:00,102.56,102.57,102.54,102.55,84431921.0
2007-01-11 11:05:00,102.55,102.575,102.535,102.535,47177791.0
2007-01-11 11:06:00,102.522,102.535,102.487,102.51,73308212.0
2007-01-11 11:07:00,102.512,102.54,102.5,102.525,125483875.0
2007-01-11 11:08:00,102.525,102.562,102.515,102.545,37087541.0
2007-01-11 11:09:00,102.535,102.56,102.53,102.545,78347634.0
2007-01-11 11:10:00,102.545,102.56,102.529,102.53,83124083.0
2007-01-11 11:11:00,102.53,102.555,102.495,102.495,50142627.0
2007-01-11 11:12:00,102.45,102.51,102.45,102.49,115997970.0
2007-01-11 11:13:00,102.49,102.491,102.448,102.47,62905550.0
2007-01-11 11:14:00,102.48,102.52,102.48,102.515,24085239.0
2007-01-11 11:15:00,102.52,102.54,102.415,102.48,72643194.0
2007-01-11 11:16:00,102.48,102.545,102.425,102.49,110297538.0
2007-01-11 11:17:00,102.535,102.562,102.535,102.562,82436217.0
2007-01-11 11:18:00,102.56,102.566,102.515,102.533,129780573.0
2007-01-11 11:19:00,102.55,102.555,102.513,102.543,171939583.0
2007-01-11 11:20:00,102.54,102.54,102.51,102.535,46558065.0
2007-01-11 11:21:00,102.537,102.55,102.525,102.53,60106319.0
2007-01-11 11:22:00,102.535,102.535,102.465,102.465,59087797.0
2007-01-11 11:23:00,102.458,102.495,102.458,102.49,56982514.0
2007-01-11 11:24:00,102.495,102.535,102.485,102.515,30290200.0
2007-01-11 11:25:00,102.52,102.52,102.493,102.513,36886279.0
2007-01-11 11:26:00,102.51,102.525,102.477,102.52,47924587.0
2007-01-11 11:27:00,102.515,102.53,102.505,102.52,124501260.0
2007-01-11 11:28:00,102.525,102.54,102.49,102.54,58678721.0
2007-01-11 11:29:00,102.54,102.555,102.485,102.54,88019255.0
2007-01-11 11:30:00,102.54,102.565,102.505,102.565,109806168.0
2007-01-11 11:31:00,102.57,102.58,102.532,102.532,90354035.0
2007-01-11 11:32:00,102.535,102.575,102.513,102.555,44865038.0
2007-01-11 11:33:00,102.575,102.595,102.53,102.595,102268921.0
2007-01-11 11:34:00,102.595,102.685,102.595,102.685,58732504.0
2007-01-11 11:35:00,102.68,102.715,102.653,102.67,238482423.0
2007-01-11 11:36:00,102.665,102.675,102.613,102.675,69323106.0
2007-01-11 11:37:00,102.665,102.675,102.623,102.675,130184005.0
2007-01-11 11:38:00,102.675,102.735,102.665,102.735,71734903.0
2007-01-11 11:39:00,102.723,102.75,102.67,102.75,93893870.0
2007-01-11 11:40:00,102.745,102.885,102.735,102.82,111305908.0
2007-01-11 11:41:00,102.825,102.825,102.747,102.78,191342089.0
2007-01-11 11:42:00,102.785,102.785,102.735,102.75,45997929.0
2007-01-11 11:43:00,102.74,102.75,102.681,102.75,116459938.0
2007-01-11 11:44:00,102.737,102.755,102.688,102.755,364019777.0
2007-01-11 11:45:00,102.75,102.75,102.677,102.69,53040545.0
2007-01-11 11:46:00,102.727,102.745,102.727,102.73,70431560.0
2007-01-11 11:47:00,102.733,102.755,102.725,102.755,66683682.0
2007-01-11 11:48:00,102.75,102.765,102.71,102.755,127732294.0
2007-01-11 11:49:00,102.755,102.761,102.72,102.74,218842088.0
2007-01-11 11:50:00,102.735,102.77,102.735,102.77,51300712.0
2007-01-11 11:51:00,102.77,102.79,102.75,102.778,86810826.0
2007-01-11 11:52:00,102.76,102.785,102.737,102.755,178256910.0
2007-01-11 11:53:00,102.755,102.775,102.672,102.735,150325404.0
2007-01-11 11:54:00,102.715,102.729,102.655,102.668,206735743.0
2007-01-11 11:55:00,102.67,102.703,102.631,102.668,1173750495.0
2007-01-11 11:56:00,102.685,102.7,102.64,102.673,74101916.0
2007-01-11 11:57:00,102.68,102.691,102.635,102.677,304204149.0
2007-01-11 11:58:00,102.675,102.717,102.67,102.705,215908665.0
2007-01-11 11:59:00,102.71,102.725,102.659,102.675,229929362.0
2007-01-11 12:00:00,102.64,102.66,102.64,102.66,236327856.0
2007-01-11 12:01:00,102.68,102.695,102.608,102.65,359915378.0
2007-01-11 12:02:00,102.645,102.703,102.645,102.66,56231131.0
2007-01-11 12:03:00,102.655,102.671,102.614,102.667,241915438.0
2007-01-11 12:04:00,102.67,102.725,102.649,102.715,268066808.0
2007-01-11 12:05:00,102.708,102.724,102.658,102.69,161624317.0
2007-01-11 12:06:00,102.695,102.715,102.644,102.715,723646868.0
2007-01-11 12:07:00,102.7,102.75,102.657,102.74,137037745.0
2007-01-11 12:08:00,102.73,102.76,102.718,102.735,86598760.0
2007-01-11 12:09:00,102.745,102.768,102.735,102.755,199239115.0
2007-01-11 12:10:00,102.75,102.78,102.69,102.75,362955642.0
2007-01-11 12:11:00,102.74,102.751,102.688,102.74,109581593.0
2007-01-11 12:12:00,102.735,102.743,102.72,102.735,55881245.0
2007-01-11 12:13:00,102.74,102.763,102.74,102.752,814363950.0
2007-01-11 12:14:00,102.76,102.76,102.685,102.74,454913291.0
2007-01-11 12:15:00,102.73,102.735,102.687,102.725,114143843.0
2007-01-11 12:16:00,102.72,102.735,102.702,102.705,67768908.0
2007-01-11 12:17:00,102.7,102.713,102.655,102.697,51071745.0
2007-01-11 12:18:00,102.695,102.735,102.69,102.715,134462013.0
2007-01-11 12:19:00,102.718,102.755,102.718,102.74,129539402.0
2007-01-11 12:20:00,102.74,102.767,102.73,102.75,89626383.0
2007-01-11 12:21:00,102.74,102.76,102.74,102.76,81772343.0
2007-01-11 12:22:00,102.765,102.765,102.745,102.76,45946427.0
2007-01-11 12:23:00,102.743,102.78,102.743,102.78,78402821.0
2007-01-11 12:24:00,102.775,102.8,102.765,102.795,73544375.0
2007-01-11 12:25:00,102.775,102.785,102.765,102.765,88492480.0
2007-01-11 12:26:00,102.77,102.77,102.71,102.755,429146153.0
2007-01-11 12:27:00,102.755,102.787,102.755,102.775,97359145.0
2007-01-11 12:28:00,102.79,102.82,102.777,102.82,139927904.0
2007-01-11 12:29:00,102.82,102.84,102.805,102.84,73793387.0
2007-01-11 12:30:00,102.835,102.835,102.815,102.83,63166349.0
2007-01-11 12:31:00,102.82,102.84,102.815,102.828,62406182.0
2007-01-11 12:32:00,102.82,102.825,102.741,102.78,280427681.0
2007-01-11 12:33:00,102.78,102.78,102.75,102.77,58706338.0
2007-01-11 12:34:00,102.765,102.779,102.731,102.77,68095618.0
2007-01-11 12:35:00,102.758,102.776,102.755,102.763,53556705.0
2007-01-11 12:36:00,102.765,102.768,102.74,102.745,294638447.0
2007-01-11 12:37:00,102.75,102.751,102.685,102.735,67260525.0
2007-01-11 12:38:00,102.735,102.743,102.705,102.74,192844832.0
2007-01-11 12:39:00,102.74,102.75,102.71,102.71,87892617.0
2007-01-11 12:40:00,102.72,102.77,102.72,102.733,215724217.0
2007-01-11 12:41:00,102.745,102.786,102.745,102.782,367493015.0
2007-01-11 12:42:00,102.785,102.785,102.705,102.73,314341944.0
2007-01-11 12:43:00,102.73,102.75,102.682,102.74,245260963.0
2007-01-11 12:44:00,102.725,102.76,102.67,102.725,60679259.0
2007-01-11 12:45:00,102.72,102.759,102.692,102.75,556767666.0
2007-01-11 12:46:00,102.75,102.765,102.74,102.747,100134111.0
2007-01-11 12:47:00,102.76,102.76,102.696,102.735,262293985.0
2007-01-11 12:48:00,102.74,102.75,102.715,102.735,44846980.0
2007-01-11 12:49:00,102.75,102.75,102.685,102.74,74174121.0
2007-01-11 12:50:00,102.735,102.737,102.68,102.715,113094304.0
2007-01-11 12:51:00,102.708,102.741,102.708,102.725,317261529.0
2007-01-11 12:52:00,102.73,102.73,102.67,102.73,583636951.0
2007-01-11 12:53:00,102.73,102.73,102.702,102.705,324175498.0
2007-01-11 12:54:00,102.72,102.73,102.713,102.725,235134436.0
2007-01-11 12:55:00,102.71,102.716,102.71,102.71,236667510.0
2007-01-11 12:56:00,102.713,102.741,102.71,102.723,281758237.0
2007-01-11 12:57:00,102.74,102.742,102.705,102.72,163213358.0
2007-01-11 12:58:00,102.72,102.73,102.657,102.703,209736943.0
2007-01-11 12:59:00,102.73,102.751,102.73,102.75,50276411.0
2007-01-11 13:00:00,102.75,102.75,102.73,102.74,151147601.0
2007-01-11 13:01:00,102.73,102.742,102.708,102.71,339203646.0
2007-01-11 13:02:00,102.725,102.735,102.725,102.735,46215196.0
2007-01-11 13:03:00,102.73,102.745,102.692,102.71,274179797.0
2007-01-11 13:04:00,102.705,102.71,102.65,102.69,194676518.0
2007-01-11 13:05:00,102.68,102.68,102.618,102.65,96760442.0
2007-01-11 13:06:00,102.653,102.653,102.595,102.65,591568161.0
2007-01-11 13:07:00,102.65,102.695,102.6,102.69,905873695.0
2007-01-11 13:08:00,102.683,102.683,102.58,102.58,493409498.0
2007-01-11 13:09:00,102.565,102.605,102.52,102.605,18590507.0
2007-01-11 13:10:00,102.605,102.605,102.58,102.6,404715973.0
2007-01-11 13:11:00,102.6,102.625,102.6,102.61,49262778.0
2007-01-11 13:12:00,102.597,102.615,102.555,102.59,42554034.0
2007-01-11 13:13:00,102.592,102.62,102.585,102.595,472906887.0
2007-01-11 13:14:00,102.605,102.62,102.565,102.62,564098801.0
2007-01-11 13:15:00,102.595,102.645,102.595,102.63,226744732.0
2007-01-11 13:16:00,102.615,102.64,102.603,102.603,154442009.0
2007-01-11 13:17:00,102.61,102.638,102.61,102.62,603122064.0
2007-01-11 13:18:00,102.61,102.635,102.57,102.58,288613814.0
2007-01-11 13:19:00,102.582,102.582,102.52,102.55,126833391.0
2007-01-11 13:20:00,102.56,102.585,102.56,102.567,38399433.0
2007-01-11 13:21:00,102.563,102.58,102.46,102.565,382451032.0
2007-01-11 13:22:00,102.56,102.587,102.542,102.565,141690296.0
2007-01-11 13:23:00,102.57,102.6,102.56,102.58,64944029.0
2007-01-11 13:24:00,102.573,102.595,102.565,102.595,109557255.0
2007-01-11 13:25:00,102.61,102.61,102.548,102.585,90672163.0
2007-01-11 13:26:00,102.585,102.599,102.577,102.59,178809559.0
2007-01-11 13:27:00,102.595,102.605,102.59,102.595,93982065.0
2007-01-11 13:28:00,102.59,102.595,102.574,102.575,224109943.0
2007-01-11 13:29:00,102.58,102.606,102.56,102.605,269762390.0
2007-01-11 13:30:00,102.6,102.6,102.575,102.58,59041220.0
2007-01-11 13:31:00,102.578,102.603,102.578,102.6,85004494.0
2007-01-11 13:32:00,102.6,102.605,102.46,102.585,54855306.0
2007-01-11 13:33:00,102.6,102.632,102.6,102.632,58132857.0
2007-01-11 13:34:00,102.627,102.65,102.615,102.65,58722872.0
2007-01-11 13:35:00,102.645,102.645,102.575,102.61,51286683.0
2007-01-11 13:36:00,102.625,102.63,102.618,102.62,222622416.0
2007-01-11 13:37:00,102.615,102.615,102.575,102.59,27647712.0
2007-01-11 13:38:00,102.58,102.605,102.58,102.588,92823723.0
2007-01-11 13:39:00,102.605,102.61,102.592,102.61,45341630.0
2007-01-11 13:40:00,102.61,102.616,102.585,102.585,157808743.0
2007-01-11 13:41:00,102.605,102.615,102.595,102.595,532926758.0
2007-01-11 13:42:00,102.595,102.607,102.585,102.59,74592034.0
2007-01-11 13:43:00,102.583,102.583,102.515,102.552,70535940.0
2007-01-11 13:44:00,102.545,102.563,102.53,102.535,32470432.0
2007-01-11 13:45:00,102.55,102.565,102.5,102.54,256455136.0
2007-01-11 13:46:00,102.54,102.54,102.49,102.49,33964864.0
2007-01-11 13:47:00,102.485,102.5,102.39,102.417,295299475.0
2007-01-11 13:48:00,102.425,102.442,102.395,102.428,48969659.0
2007-01-11 13:49:00,102.433,102.446,102.41,102.443,549139268.0
2007-01-11 13:50:00,102.428,102.436,102.39,102.418,218438945.0
2007-01-11 13:51:00,102.435,102.435,102.345,102.345,30384370.0
2007-01-11 13:52:00,102.345,102.345,102.26,102.315,396486924.0
2007-01-11 13:53:00,102.315,102.37,102.305,102.332,747101626.0
2007-01-11 13:54:00,102.355,102.4,102.34,102.38,98123072.0
2007-01-11 13:55:00,102.375,102.388,102.345,102.345,146268014.0
2007-01-11 13:56:00,102.327,102.328,102.285,102.315,474936183.0
2007-01-11 13:57:00,102.312,102.33,102.305,102.33,233967378.0
2007-01-11 13:58:00,102.313,102.34,102.295,102.315,76668079.0
2007-01-11 13:59:00,102.318,102.37,102.31,102.325,613195146.0
2007-01-11 14:00:00,102.33,102.34,102.238,102.3,305842620.0
2007-01-11 14:01:00,102.305,102.345,102.275,102.345,186719925.0
2007-01-11 14:02:00,102.34,102.348,102.293,102.325,62418771.0
2007-01-11 14:03:00,102.305,102.38,102.305,102.37,77610408.0
2007-01-11 14:04:00,102.38,102.38,102.255,102.325,212536073.0
2007-01-11 14:05:00,102.345,102.345,102.293,102.293,99116705.0
2007-01-11 14:06:00,102.305,102.34,102.265,102.333,16792503.0
2007-01-11 14:07:00,102.325,102.337,102.27,102.295,43074837.0
2007-01-11 14:08:00,102.297,102.37,102.245,102.34,52176800.0
2007-01-11 14:09:00,102.342,102.36,102.28,102.325,507549349.0
2007-01-11 14:10:00,102.32,102.345,102.28,102.305,82079740.0
2007-01-11 14:11:00,102.305,102.305,102.225,102.275,34268254.0
2007-01-11 14:12:00,102.265,102.265,102.195,102.24,53612869.0
2007-01-11 14:13:00,102.255,102.255,102.16,102.24,290009725.0
2007-01-11 14:14:00,102.232,102.25,102.13,102.21,300841331.0
2007-01-11 14:15:00,102.215,102.265,102.2,102.215,119418925.0
2007-01-11 14:16:00,102.21,102.21,102.175,102.185,85581695.0
2007-01-11 14:17:00,102.185,102.187,102.125,102.175,130200300.0
2007-01-11 14:18:00,102.205,102.205,102.162,102.195,145030734.0
2007-01-11 14:19:00,102.2,102.21,102.135,102.21,76796470.0
2007-01-11 14:20:00,102.195,102.28,102.195,102.28,75208873.0
2007-01-11 14:21:00,102.275,102.3,102.19,102.215,15644489.0
2007-01-11 14:22:00,102.242,102.315,102.23,102.28,64372116.0
2007-01-11 14:23:00,102.29,102.325,102.28,102.28,82140797.0
2007-01-11 14:24:00,102.27,102.295,102.248,102.27,436515917.0
2007-01-11 14:25:00,102.283,102.303,102.245,102.3,67322173.0
2007-01-11 14:26:00,102.3,102.32,102.27,102.28,88578337.0
2007-01-11 14:27:00,102.29,102.323,102.265,102.315,138256122.0
2007-01-11 14:28:00,102.325,102.34,102.315,102.315,188698800.0
2007-01-11 14:29:00,102.32,102.32,102.217,102.285,192090197.0
2007-01-11 14:30:00,102.28,102.3,102.19,102.265,480838289.0
2007-01-11 14:31:00,102.265,102.275,102.199,102.23,199513895.0
2007-01-11 14:32:00,102.25,102.25,102.115,102.21,45619035.0
2007-01-11 14:33:00,102.205,102.215,102.155,102.17,91422427.0
2007-01-11 14:34:00,102.16,102.203,102.16,102.2,423211454.0
2007-01-11 14:35:00,102.22,102.235,102.2,102.222,222590323.0
2007-01-11 14:36:00,102.225,102.243,102.125,102.185,18048428.0
2007-01-11 14:37:00,102.175,102.225,102.162,102.225,227120697.0
2007-01-11 14:38:00,102.225,102.225,102.195,102.22,221552861.0
2007-01-11 14:39:00,102.22,102.24,102.17,102.24,195547478.0
2007-01-11 14:40:00,102.223,102.265,102.223,102.265,175606632.0
2007-01-11 14:41:00,102.265,102.265,102.225,102.225,53395571.0
2007-01-11 14:42:00,102.22,102.252,102.22,102.25,50989427.0
2007-01-11 14:43:00,102.26,102.27,102.204,102.205,82352274.0
2007-01-11 14:44:00,102.225,102.25,102.19,102.25,366361661.0
2007-01-11 14:45:00,102.26,102.285,102.16,102.265,200756611.0
2007-01-11 14:46:00,102.265,102.285,102.22,102.22,266799205.0
2007-01-11 14:47:00,102.23,102.255,102.23,102.235,188594648.0
2007-01-11 14:48:00,102.227,102.231,102.2,102.2,132463394.0
2007-01-11 14:49:00,102.2,102.2,102.155,102.18,133453282.0
2007-01-11 14:50:00,102.18,102.19,102.155,102.185,359508889.0
2007-01-11 14:51:00,102.177,102.2,102.115,102.125,385429847.0
2007-01-11 14:52:00,102.12,102.14,102.09,102.115,39741300.0
2007-01-11 14:53:00,102.105,102.15,102.105,102.15,375144167.0
2007-01-11 14:54:00,102.155,102.155,102.105,102.105,242237963.0
2007-01-11 14:55:00,102.115,102.136,102.09,102.12,1704573958.0
2007-01-11 14:56:00,102.105,102.12,102.09,102.12,103395480.0
2007-01-11 14:57:00,102.115,102.133,102.087,102.1,96093701.0
2007-01-11 14:58:00,102.097,102.13,102.075,102.1,122861864.0
2007-01-11 14:59:00,102.09,102.12,102.065,102.12,460126696.0
2007-01-11 15:00:00,102.12,102.16,102.025,102.14,149852025.0
2007-01-11 15:01:00,102.14,102.14,101.997,102.12,87964470.0
2007-01-11 15:02:00,102.13,102.18,102.115,102.16,96705344.0
2007-01-11 15:03:00,102.155,102.186,102.14,102.145,135468639.0
2007-01-11 15:04:00,102.14,102.175,102.14,102.152,510901078.0
2007-01-11 15:05:00,102.155,102.181,102.148,102.17,168699382.0
2007-01-11 15:06:00,102.163,102.163,102.115,102.13,100626905.0
2007-01-11 15:07:00,102.11,102.11,102.06,102.07,192318064.0
2007-01-11 15:08:00,102.019,102.085,102.019,102.085,278467419.0
2007-01-11 15:09:00,102.083,102.086,102.041,102.06,199102911.0
2007-01-11 15:10:00,102.07,102.091,102.032,102.085,428858282.0
2007-01-11 15:11:00,102.035,102.082,102.024,102.028,62720766.0
2007-01-11 15:12:00,102.08,102.08,102.035,102.035,81760874.0
2007-01-11 15:13:00,102.055,102.07,102.04,102.053,37103129.0
2007-01-11 15:14:00,102.055,102.07,102.027,102.07,324657225.0
2007-01-11 15:15:00,102.048,102.095,102.022,102.07,98279625.0
2007-01-11 15:16:00,102.07,102.075,101.917,102.07,138532228.0
2007-01-11 15:17:00,102.07,102.09,102.07,102.09,258164415.0
2007-01-11 15:18:00,102.09,102.095,102.068,102.07,616314899.0
2007-01-11 15:19:00,102.08,102.09,101.923,102.062,242788074.0
2007-01-11 15:20:00,102.04,102.093,102.025,102.055,340665188.0
2007-01-11 15:21:00,102.055,102.07,102.04,102.04,130215894.0
2007-01-11 15:22:00,102.045,102.065,102.029,102.055,39027213.0
2007-01-11 15:23:00,102.06,102.061,101.989,102.005,84569511.0
2007-01-11 15:24:00,102.002,102.002,101.945,101.998,76314844.0
2007-01-11 15:25:00,102.005,102.005,101.955,101.985,69810321.0
2007-01-11 15:26:00,101.983,101.998,101.865,101.975,79476077.0
2007-01-11 15:27:00,101.975,102.005,101.975,101.983,32721622.0
2007-01-11 15:28:00,101.985,102.0,101.952,102.0,58422069.0
2007-01-11 15:29:00,101.97,102.0,101.97,101.98,205236584.0
2007-01-11 15:30:00,101.925,101.992,101.905,101.962,238795904.0
2007-01-11 15:31:00,101.97,101.995,101.935,101.935,59944774.0
2007-01-11 15:32:00,101.93,102.015,101.911,102.015,108834425.0
2007-01-11 15:33:00,102.003,102.003,101.96,101.96,58544151.0
2007-01-11 15:34:00,101.965,101.975,101.935,101.938,107111773.0
2007-01-11 15:35:00,101.92,101.95,101.905,101.94,137705316.0
2007-01-11 15:36:00,101.96,101.98,101.907,101.98,73602287.0
2007-01-11 15:37:00,101.965,101.985,101.935,101.965,41341258.0
2007-01-11 15:38:00,101.95,102.005,101.888,101.942,60723583.0
2007-01-11 15:39:00,101.945,101.995,101.893,101.98,77442884.0
2007-01-11 15:40:00,101.99,102.015,101.97,101.995,71302155.0
2007-01-11 15:41:00,102.005,102.05,101.973,101.995,69975198.0
2007-01-11 15:42:00,101.995,102.02,101.995,101.995,31460842.0
2007-01-11 15:43:00,102.005,102.03,101.984,102.03,38734958.0
2007-01-11 15:44:00,102.04,102.078,102.04,102.072,60729107.0
2007-01-11 15:45:00,102.08,102.09,102.065,102.09,55649318.0
2007-01-11 15:46:00,102.09,102.13,102.09,102.12,72817040.0
2007-01-11 15:47:00,102.115,102.115,102.07,102.092,53125904.0
2007-01-11 15:48:00,102.1,102.105,102.05,102.075,112638367.0
2007-01-11 15:49:00,102.07,102.095,102.05,102.052,64419103.0
2007-01-11 15:50:00,102.05,102.07,101.97,102.055,54444707.0
2007-01-11 15:51:00,102.05,102.08,102.02,102.062,177465277.0
2007-01-11 15:52:00,102.075,102.09,102.05,102.06,104488980.0
2007-01-11 15:53:00,102.048,102.1,102.017,102.035,41762778.0
2007-01-11 15:54:00,102.03,102.05,101.96,102.035,71193509.0
2007-01-11 15:55:00,102.005,102.061,102.005,102.035,87662453.0
2007-01-11 15:56:00,102.025,102.05,102.025,102.025,92173031.0
2007-01-11 15:57:00,102.015,102.04,101.995,101.995,117939386.0
2007-01-11 15:58:00,101.995,102.005,101.925,102.0,70537676.0
2007-01-11 15:59:00,101.995,102.035,101.965,102.005,73280880.0
2007-01-11 16:00:00,101.99,102.02,101.975,101.975,190412888.0
2007-01-11 16:01:00,101.98,102.02,101.96,102.015,44414125.0
2007-01-11 16:02:00,102.015,102.015,101.95,101.972,135518947.0
2007-01-11 16:03:00,101.955,102.002,101.955,101.987,36925708.0
2007-01-11 16:04:00,101.993,102.006,101.98,101.98,54595437.0
2007-01-11 16:05:00,101.995,102.024,101.955,101.955,66694872.0
2007-01-11 16:06:00,102.0,102.005,101.983,101.983,69641326.0
2007-01-11 16:07:00,101.99,101.994,101.98,101.985,70549115.0
2007-01-11 16:08:00,101.99,102.0,101.985,102.0,60879544.0
2007-01-11 16:09:00,102.0,102.02,101.98,102.008,42362712.0
2007-01-11 16:10:00,102.005,102.035,102.005,102.035,61859086.0
2007-01-11 16:11:00,102.028,102.075,101.99,102.075,42856538.0
2007-01-11 16:12:00,102.055,102.064,102.039,102.06,69224623.0
2007-01-11 16:13:00,102.055,102.065,102.043,102.048,66346859.0
2007-01-11 16:14:00,102.053,102.085,102.033,102.045,206334259.0
2007-01-11 16:15:00,102.043,102.062,102.035,102.05,87614978.0
2007-01-11 16:16:00,102.06,102.092,102.045,102.085,100829190.0
2007-01-11 16:17:00,102.08,102.084,102.055,102.055,149921780.0
2007-01-11 16:18:00,102.07,102.075,102.05,102.065,32986422.0
2007-01-11 16:19:00,102.055,102.065,102.015,102.015,66640160.0
2007-01-11 16:20:00,102.055,102.065,102.015,102.05,215676972.0
2007-01-11 16:21:00,102.07,102.075,101.968,102.07,34009397.0
2007-01-11 16:22:00,102.06,102.09,102.043,102.065,98185860.0
2007-01-11 16:23:00,102.08,102.09,102.04,102.065,76086148.0
2007-01-11 16:24:00,102.05,102.077,102.015,102.068,142381236.0
2007-01-11 16:25:00,102.067,102.096,102.055,102.093,81207002.0
2007-01-11 16:26:00,102.095,102.105,102.073,102.073,84204575.0
2007-01-11 16:27:00,102.075,102.115,102.075,102.08,56000299.0
2007-01-11 16:28:00,102.095,102.135,102.08,102.125,46493713.0
2007-01-11 16:29:00,102.11,102.112,102.005,102.112,62298310.0
2007-01-11 16:30:00,102.11,102.123,102.077,102.123,125085238.0
2007-01-11 16:31:00,102.125,102.135,102.112,102.12,132909955.0
2007-01-11 16:32:00,102.125,102.14,102.095,102.117,44109736.0
2007-01-11 16:33:00,102.13,102.13,102.082,102.105,95918780.0
2007-01-11 16:34:00,102.108,102.13,102.095,102.13,18615135.0
2007-01-11 16:35:00,102.117,102.13,101.978,102.107,99668936.0
2007-01-11 16:36:00,102.102,102.135,102.072,102.135,100256955.0
2007-01-11 16:37:00,102.113,102.145,102.075,102.13,123265478.0
2007-01-11 16:38:00,102.125,102.125,102.07,102.107,58516504.0
2007-01-11 16:39:00,102.115,102.125,102.02,102.075,25505035.0
2007-01-11 16:40:00,102.105,102.115,102.1,102.1,81936083.0
2007-01-11 16:41:00,102.11,102.11,102.073,102.073,79753151.0
2007-01-11 16:42:00,102.085,102.15,102.045,102.14,102546830.0
2007-01-11 16:43:00,102.13,102.155,102.13,102.132,96596337.0
2007-01-11 16:44:00,102.145,102.145,102.13,102.14,110257782.0
2007-01-11 16:45:00,102.125,102.145,102.125,102.14,84398322.0
2007-01-11 16:46:00,102.133,102.25,102.09,102.225,46266596.0
2007-01-11 16:47:00,102.215,102.216,102.19,102.205,16790433.0
2007-01-11 16:48:00,102.205,102.23,102.17,102.23,52187878.0
2007-01-11 16:49:00,102.217,102.242,102.167,102.22,71773648.0
2007-01-11 16:50:00,102.223,102.235,102.2,102.23,138129340.0
2007-01-11 16:51:00,102.23,102.23,102.2,102.225,87698746.0
2007-01-11 16:52:00,102.21,102.25,102.197,102.197,31485215.0
2007-01-11 16:53:00,102.22,102.22,102.1,102.18,72349936.0
2007-01-11 16:54:00,102.185,102.191,102.12,102.175,597329430.0
2007-01-11 16:55:00,102.195,102.195,102.125,102.18,105436809.0
2007-01-11 16:56:00,102.182,102.235,102.182,102.215,310915683.0
2007-01-11 16:57:00,102.22,102.228,102.198,102.198,155701393.0
2007-01-11 16:58:00,102.145,102.21,102.145,102.19,151016821.0
2007-01-11 16:59:00,102.195,102.265,102.185,102.25,173523545.0
2007-01-11 17:00:00,102.24,102.268,102.215,102.255,111809006.0
2007-01-11 17:01:00,102.25,102.26,102.215,102.232,68429758.0
2007-01-11 17:02:00,102.228,102.263,102.203,102.245,145542186.0
2007-01-11 17:03:00,102.255,102.28,102.145,102.275,570767891.0
2007-01-11 17:04:00,102.29,102.295,102.275,102.29,90778151.0
2007-01-11 17:05:00,102.29,102.3,102.25,102.28,409897187.0
2007-01-11 17:06:00,102.27,102.27,102.228,102.245,45207932.0
2007-01-11 17:07:00,102.23,102.28,102.23,102.26,55314983.0
2007-01-11 17:08:00,102.255,102.267,102.21,102.245,86637182.0
2007-01-11 17:09:00,102.25,102.278,102.24,102.253,55378791.0
2007-01-11 17:10:00,102.26,102.295,102.252,102.263,25294109.0
2007-01-11 17:11:00,102.28,102.282,102.255,102.282,101744117.0
2007-01-11 17:12:00,102.27,102.27,102.23,102.25,34021969.0
2007-01-11 17:13:00,102.245,102.263,102.204,102.245,21714775.0
2007-01-11 17:14:00,102.25,102.29,102.25,102.29,39340778.0
2007-01-11 17:15:00,102.29,102.311,102.29,102.305,33369803.0
2007-01-11 17:16:00,102.292,102.32,102.265,102.32,84814185.0
2007-01-11 17:17:00,102.3,102.3,102.27,102.28,62460719.0
2007-01-11 17:18:00,102.28,102.297,102.275,102.283,64024488.0
2007-01-11 17:19:00,102.285,102.295,102.275,102.275,88529621.0
2007-01-11 17:20:00,102.258,102.29,102.258,102.29,64367298.0
2007-01-11 17:21:00,102.285,102.29,102.245,102.29,32070777.0
2007-01-11 17:22:00,102.29,102.3,102.275,102.285,40266287.0
2007-01-11 17:23:00,102.29,102.315,102.252,102.295,108142733.0
2007-01-11 17:24:00,102.277,102.335,102.277,102.325,121230547.0
2007-01-11 17:25:00,102.325,102.337,102.31,102.33,62810868.0
2007-01-11 17:26:00,102.315,102.345,102.302,102.325,53134907.0
2007-01-11 17:27:00,102.325,102.35,102.273,102.33,147759305.0
2007-01-11 17:28:00,102.325,102.335,102.303,102.325,54064648.0
2007-01-11 17:29:00,102.32,102.32,102.265,102.29,173033123.0
2007-01-11 17:30:00,102.3,102.335,102.25,102.3,97288857.0
2007-01-11 17:31:00,102.3,102.3,102.265,102.285,64785009.0
2007-01-11 17:32:00,102.285,102.29,102.255,102.27,100165475.0
2007-01-11 17:33:00,102.28,102.3,102.25,102.29,23472000.0
2007-01-11 17:34:00,102.29,102.297,102.263,102.29,67256013.0
2007-01-11 17:35:00,102.3,102.333,102.278,102.32,83092228.0
2007-01-11 17:36:00,102.318,102.325,102.285,102.305,124601174.0
2007-01-11 17:37:00,102.31,102.315,102.28,102.315,64142539.0
2007-01-11 17:38:00,102.305,102.355,102.305,102.34,64649690.0
2007-01-11 17:39:00,102.32,102.37,102.295,102.355,108272388.0
2007-01-11 17:40:00,102.355,102.396,102.355,102.383,118499061.0
2007-01-11 17:41:00,102.39,102.445,102.345,102.425,87357770.0
2007-01-11 17:42:00,102.417,102.442,102.4,102.4,37530333.0
2007-01-11 17:43:00,102.413,102.445,102.413,102.435,45764465.0
2007-01-11 17:44:00,102.435,102.436,102.421,102.433,63480374.0
2007-01-11 17:45:00,102.425,102.425,102.389,102.413,48735608.0
2007-01-11 17:46:00,102.405,102.415,102.4,102.415,88221660.0
2007-01-11 17:47:00,102.415,102.43,102.37,102.43,36937812.0
2007-01-11 17:48:00,102.425,102.44,102.415,102.425,49532139.0
2007-01-11 17:49:00,102.435,102.45,102.375,102.375,55367659.0
2007-01-11 17:50:00,102.43,102.435,102.427,102.427,58191291.0
2007-01-11 17:51:00,102.435,102.442,102.405,102.405,43908448.0
2007-01-11 17:52:00,102.41,102.41,102.37,102.37,61011726.0
2007-01-11 17:53:00,102.365,102.39,102.315,102.35,76521293.0
2007-01-11 17:54:00,102.345,102.4,102.345,102.38,51467439.0
2007-01-11 17:55:00,102.375,102.39,102.325,102.34,115419090.0
2007-01-11 17:56:00,102.343,102.343,102.26,102.34,92362360.0
2007-01-11 17:57:00,102.34,102.34,102.29,102.29,15717955.0
2007-01-11 17:58:00,102.285,102.3,102.262,102.27,99013291.0
2007-01-11 17:59:00,102.268,102.285,102.225,102.253,108100768.0
2007-01-11 18:00:00,102.255,102.282,102.22,102.265,64919088.0
2007-01-11 18:01:00,102.285,102.319,102.255,102.26,102376297.0
2007-01-11 18:02:00,102.28,102.28,102.27,102.275,91691544.0
2007-01-11 18:03:00,102.275,102.295,102.255,102.285,61440492.0
2007-01-11 18:04:00,102.29,102.29,102.245,102.245,60917999.0
2007-01-11 18:05:00,102.235,102.265,102.137,102.265,72951730.0
2007-01-11 18:06:00,102.265,102.295,102.26,102.295,64567513.0
2007-01-11 18:07:00,102.3,102.31,102.235,102.275,24939193.0
2007-01-11 18:08:00,102.28,102.36,102.28,102.36,83155661.0
2007-01-11 18:09:00,102.345,102.36,102.305,102.313,115901016.0
2007-01-11 18:10:00,102.315,102.365,102.301,102.343,62753650.0
2007-01-11 18:11:00,102.345,102.36,102.325,102.36,101181744.0
2007-01-11 18:12:00,102.36,102.375,102.34,102.363,59085823.0
2007-01-11 18:13:00,102.357,102.357,102.34,102.34,51851364.0
2007-01-11 18:14:00,102.33,102.355,102.313,102.333,113854354.0
2007-01-11 18:15:00,102.35,102.397,102.348,102.397,92108717.0
2007-01-11 18:16:00,102.395,102.395,102.36,102.38,93739098.0
2007-01-11 18:17:00,102.37,102.405,102.343,102.405,112918442.0
2007-01-11 18:18:00,102.407,102.43,102.393,102.43,74751628.0
2007-01-11 18:19:00,102.425,102.427,102.39,102.415,75311804.0
2007-01-11 18:20:00,102.42,102.43,102.405,102.43,29971593.0
2007-01-11 18:21:00,102.413,102.435,102.395,102.415,116173738.0
2007-01-11 18:22:00,102.42,102.43,102.42,102.42,116566003.0
2007-01-11 18:23:00,102.428,102.433,102.42,102.427,78496001.0
2007-01-11 18:24:00,102.435,102.45,102.417,102.435,71267587.0
2007-01-11 18:25:00,102.435,102.437,102.415,102.415,95237930.0
2007-01-11 18:26:00,102.41,102.422,102.41,102.42,106270147.0
2007-01-11 18:27:00,102.43,102.443,102.375,102.435,12389867.0
2007-01-11 18:28:00,102.433,102.445,102.4,102.445,63549089.0
2007-01-11 18:29:00,102.438,102.45,102.412,102.45,70140448.0
2007-01-11 18:30:00,102.44,102.458,102.435,102.455,56423359.0
2007-01-11 18:31:00,102.445,102.46,102.445,102.46,102996929.0
2007-01-11 18:32:00,102.47,102.47,102.395,102.46,58214031.0
2007-01-11 18:33:00,102.44,102.47,102.43,102.43,110120452.0
2007-01-11 18:34:00,102.435,102.435,102.41,102.415,67445228.0
2007-01-11 18:35:00,102.42,102.435,102.42,102.422,91202278.0
2007-01-11 18:36:00,102.425,102.429,102.414,102.415,55456289.0
2007-01-11 18:37:00,102.405,102.44,102.405,102.44,44155251.0
2007-01-11 18:38:00,102.425,102.426,102.415,102.425,38595866.0
2007-01-11 18:39:00,102.42,102.438,102.42,102.42,85759431.0
2007-01-11 18:40:00,102.425,102.429,102.415,102.428,31500770.0
2007-01-11 18:41:00,102.425,102.425,102.369,102.4,61032558.0
2007-01-11 18:42:00,102.405,102.416,102.369,102.41,84484229.0
2007-01-11 18:43:00,102.415,102.43,102.413,102.425,47269472.0
2007-01-11 18:44:00,102.415,102.43,102.4,102.42,75571080.0
2007-01-11 18:45:00,102.415,102.415,102.395,102.395,81801179.0
2007-01-11 18:46:00,102.375,102.39,102.31,102.37,105536567.0
2007-01-11 18:47:00,102.365,102.373,102.36,102.373,59453292.0
2007-01-11 18:48:00,102.375,102.375,102.355,102.365,147637529.0
2007-01-11 18:49:00,102.363,102.363,102.35,102.35,47448966.0
2007-01-11 18:50:00,102.345,102.37,102.344,102.37,36580137.0
2007-01-11 18:51:00,102.362,102.375,102.362,102.365,63208910.0
2007-01-11 18:52:00,102.357,102.375,102.327,102.375,156164370.0
2007-01-11 18:53:00,102.385,102.385,102.34,102.35,37240041.0
2007-01-11 18:54:00,102.35,102.37,102.318,102.355,125659474.0
2007-01-11 18:55:00,102.345,102.385,102.345,102.355,101542653.0
2007-01-11 18:56:00,102.37,102.39,102.37,102.387,48308241.0
2007-01-11 18:57:00,102.395,102.421,102.385,102.385,138852910.0
2007-01-11 18:58:00,102.385,102.425,102.385,102.403,29754199.0
2007-01-11 18:59:00,102.403,102.425,102.403,102.425,61092174.0
2007-01-11 19:00:00,102.413,102.443,102.413,102.42,478753609.0
2007-01-11 19:01:00,102.43,102.437,102.414,102.42,50075446.0
2007-01-11 19:02:00,102.42,102.42,102.395,102.405,41712448.0
2007-01-11 19:03:00,102.39,102.41,102.355,102.355,43280552.0
2007-01-11 19:04:00,102.36,102.37,102.355,102.37,24578871.0
2007-01-11 19:05:00,102.362,102.377,102.355,102.377,92188220.0
2007-01-11 19:06:00,102.38,102.39,102.367,102.375,41035502.0
2007-01-11 19:07:00,102.363,102.378,102.34,102.34,322419340.0
2007-01-11 19:08:00,102.345,102.362,102.32,102.32,36174202.0
2007-01-11 19:09:00,102.342,102.342,102.323,102.323,63047656.0
2007-01-11 19:10:00,102.335,102.363,102.335,102.35,66081622.0
2007-01-11 19:11:00,102.345,102.372,102.345,102.37,98642655.0
2007-01-11 19:12:00,102.38,102.38,102.353,102.37,50501703.0
2007-01-11 19:13:00,102.363,102.405,102.363,102.385,27452286.0
2007-01-11 19:14:00,102.405,102.405,102.385,102.405,106307712.0
2007-01-11 19:15:00,102.395,102.395,102.373,102.383,77019064.0
2007-01-11 19:16:00,102.38,102.38,102.355,102.375,109771135.0
2007-01-11 19:17:00,102.365,102.39,102.345,102.375,305650333.0
2007-01-11 19:18:00,102.37,102.37,102.33,102.36,66278710.0
2007-01-11 19:19:00,102.35,102.366,102.34,102.34,63429062.0
2007-01-11 19:20:00,102.345,102.355,102.34,102.34,68149620.0
2007-01-11 19:21:00,102.343,102.375,102.335,102.375,59736995.0
2007-01-11 19:22:00,102.375,102.39,102.372,102.39,128060405.0
2007-01-11 19:23:00,102.385,102.387,102.375,102.385,50263202.0
2007-01-11 19:24:00,102.385,102.395,102.374,102.395,82413983.0
2007-01-11 19:25:00,102.388,102.388,102.36,102.362,46841350.0
2007-01-11 19:26:00,102.365,102.365,102.335,102.345,63554825.0
2007-01-11 19:27:00,102.335,102.354,102.335,102.345,142603390.0
2007-01-11 19:28:00,102.345,102.359,102.345,102.353,45385821.0
2007-01-11 19:29:00,102.355,102.357,102.328,102.355,82818467.0
2007-01-11 19:30:00,102.35,102.35,102.33,102.35,55919164.0
2007-01-11 19:31:00,102.35,102.35,102.335,102.345,106016298.0
2007-01-11 19:32:00,102.35,102.352,102.332,102.345,42944065.0
2007-01-11 19:33:00,102.34,102.34,102.308,102.328,67197191.0
2007-01-11 19:34:00,102.335,102.345,102.335,102.337,135090645.0
2007-01-11 19:35:00,102.335,102.345,102.327,102.345,94823463.0
2007-01-11 19:36:00,102.34,102.365,102.332,102.365,91953195.0
2007-01-11 19:37:00,102.355,102.366,102.355,102.36,78855682.0
2007-01-11 19:38:00,102.37,102.379,102.37,102.37,39532201.0
2007-01-11 19:39:00,102.39,102.39,102.367,102.367,164187451.0
2007-01-11 19:40:00,102.37,102.385,102.363,102.38,56926915.0
2007-01-11 19:41:00,102.375,102.396,102.375,102.388,71448601.0
2007-01-11 19:42:00,102.4,102.4,102.375,102.375,43296441.0
2007-01-11 19:43:00,102.38,102.395,102.38,102.395,17689179.0
2007-01-11 19:44:00,102.39,102.39,102.374,102.375,114333528.0
2007-01-11 19:45:00,102.372,102.39,102.365,102.39,30121739.0
2007-01-11 19:46:00,102.385,102.394,102.362,102.362,47499957.0
2007-01-11 19:47:00,102.38,102.38,102.348,102.348,16899963.0
2007-01-11 19:48:00,102.355,102.36,102.34,102.36,61965888.0
2007-01-11 19:49:00,102.37,102.37,102.345,102.348,48683651.0
2007-01-11 19:50:00,102.36,102.36,102.344,102.345,18248249.0
2007-01-11 19:51:00,102.338,102.372,102.338,102.34,87614757.0
2007-01-11 19:52:00,102.338,102.355,102.298,102.355,50976546.0
2007-01-11 19:53:00,102.36,102.368,102.345,102.353,73805012.0
2007-01-11 19:54:00,102.362,102.369,102.347,102.365,54929965.0
2007-01-11 19:55:00,102.36,102.368,102.355,102.355,57405603.0
2007-01-11 19:56:00,102.367,102.367,102.335,102.335,65138360.0
2007-01-11 19:57:00,102.33,102.359,102.33,102.355,123028954.0
2007-01-11 19:58:00,102.355,102.365,102.345,102.36,34804578.0
2007-01-11 19:59:00,102.34,102.354,102.34,102.345,159781169.0
2007-01-11 20:00:00,102.338,102.338,102.298,102.318,51511638.0
2007-01-11 20:01:00,102.31,102.335,102.305,102.32,55875382.0
2007-01-11 20:02:00,102.315,102.315,102.295,102.3,95871540.0
2007-01-11 20:03:00,102.29,102.315,102.285,102.315,149315396.0
2007-01-11 20:04:00,102.32,102.335,102.298,102.335,71358124.0
2007-01-11 20:05:00,102.345,102.345,102.317,102.338,82829207.0
2007-01-11 20:06:00,102.34,102.352,102.33,102.34,87890474.0
2007-01-11 20:07:00,102.345,102.358,102.34,102.358,48614322.0
2007-01-11 20:08:00,102.35,102.374,102.345,102.365,77121861.0
2007-01-11 20:09:00,102.373,102.385,102.353,102.37,79300040.0
2007-01-11 20:10:00,102.375,102.375,102.345,102.355,42950949.0
2007-01-11 20:11:00,102.36,102.36,102.337,102.337,111077762.0
2007-01-11 20:12:00,102.33,102.355,102.32,102.345,94906423.0
2007-01-11 20:13:00,102.345,102.371,102.345,102.36,94182715.0
2007-01-11 20:14:00,102.365,102.394,102.365,102.373,90844712.0
2007-01-11 20:15:00,102.37,102.38,102.36,102.38,102424173.0
2007-01-11 20:16:00,102.37,102.385,102.37,102.37,35701989.0
2007-01-11 20:17:00,102.37,102.384,102.319,102.375,73291896.0
2007-01-11 20:18:00,102.38,102.385,102.36,102.37,114063943.0
2007-01-11 20:19:00,102.375,102.375,102.365,102.365,66860033.0
2007-01-11 20:20:00,102.362,102.375,102.343,102.347,31670431.0
2007-01-11 20:21:00,102.36,102.38,102.33,102.38,105354988.0
2007-01-11 20:22:00,102.37,102.397,102.37,102.392,60565530.0
2007-01-11 20:23:00,102.38,102.4,102.36,102.39,146519985.0
2007-01-11 20:24:00,102.385,102.42,102.383,102.395,67742951.0
2007-01-11 20:25:00,102.393,102.393,102.365,102.373,48006620.0
2007-01-11 20:26:00,102.38,102.395,102.371,102.38,134434545.0
2007-01-11 20:27:00,102.38,102.385,102.341,102.385,64799383.0
2007-01-11 20:28:00,102.38,102.38,102.36,102.36,39685420.0
2007-01-11 20:29:00,102.35,102.368,102.35,102.355,38752208.0
2007-01-11 20:30:00,102.355,102.38,102.355,102.36,21003485.0
2007-01-11 20:31:00,102.37,102.375,102.353,102.373,80813887.0
2007-01-11 20:32:00,102.38,102.38,102.363,102.363,38258391.0
2007-01-11 20:33:00,102.37,102.381,102.365,102.375,121769467.0
2007-01-11 20:34:00,102.375,102.387,102.353,102.37,168103517.0
2007-01-11 20:35:00,102.313,102.412,102.313,102.4,33139617.0
2007-01-11 20:36:00,102.395,102.41,102.37,102.41,95021737.0
2007-01-11 20:37:00,102.41,102.41,102.378,102.395,61840291.0
2007-01-11 20:38:00,102.403,102.43,102.365,102.43,48434592.0
2007-01-11 20:39:00,102.423,102.437,102.37,102.437,62496719.0
2007-01-11 20:40:00,102.435,102.457,102.417,102.455,116663974.0
2007-01-11 20:41:00,102.445,102.445,102.39,102.435,57718318.0
2007-01-11 20:42:00,102.427,102.44,102.427,102.435,116476315.0
2007-01-11 20:43:00,102.43,102.43,102.395,102.42,151246718.0
2007-01-11 20:44:00,102.412,102.43,102.37,102.37,117672438.0
2007-01-11 20:45:00,102.38,102.44,102.368,102.432,111876250.0
2007-01-11 20:46:00,102.428,102.446,102.4,102.42,88417710.0
2007-01-11 20:47:00,102.42,102.442,102.33,102.38,153229971.0
2007-01-11 20:48:00,102.375,102.375,102.34,102.34,38467617.0
2007-01-11 20:49:00,102.36,102.38,102.35,102.365,106372229.0
2007-01-11 20:50:00,102.365,102.4,102.365,102.37,42652518.0
2007-01-11 20:51:00,102.345,102.373,102.32,102.32,49764671.0
2007-01-11 20:52:00,102.37,102.37,102.25,102.325,135141032.0
2007-01-11 20:53:00,102.33,102.355,102.245,102.355,50885224.0
2007-01-11 20:54:00,102.365,102.37,102.33,102.345,50423639.0
2007-01-11 20:55:00,102.35,102.355,102.245,102.33,52132360.0
2007-01-11 20:56:00,102.325,102.345,102.235,102.335,98788680.0
2007-01-11 20:57:00,102.335,102.357,102.33,102.33,79520427.0
2007-01-11 20:58:00,102.34,102.34,102.298,102.298,59414763.0
2007-01-11 20:59:00,102.313,102.33,102.305,102.33,124033407.0
2007-01-11 21:00:00,102.33,102.339,102.324,102.335,116529933.0
2007-01-11 21:01:00,102.345,102.353,102.328,102.328,65243316.0
2007-01-11 21:02:00,102.355,102.4,102.31,102.4,50157174.0
2007-01-11 21:03:00,102.393,102.393,102.36,102.36,84148778.0
2007-01-11 21:04:00,102.355,102.365,102.295,102.295,86906534.0
2007-01-11 21:05:00,102.305,102.318,102.288,102.318,4898926.0
2007-01-11 21:06:00,102.315,102.36,102.315,102.33,42488256.0
2007-01-11 21:07:00,102.345,102.345,102.293,102.31,64753848.0
2007-01-11 21:08:00,102.275,102.334,102.275,102.312,80297721.0
2007-01-11 21:09:00,102.315,102.315,102.265,102.29,54539927.0
2007-01-11 21:10:00,102.3,102.3,102.265,102.265,68978206.0
2007-01-11 21:11:00,102.262,102.3,102.262,102.3,102935442.0
2007-01-11 21:12:00,102.3,102.307,102.272,102.307,87317101.0
2007-01-11 21:13:00,102.32,102.34,102.32,102.34,67085837.0
2007-01-11 21:14:00,102.33,102.348,102.29,102.348,127029657.0
2007-01-11 21:15:00,102.35,102.35,102.314,102.315,73394342.0
2007-01-11 21:16:00,102.315,102.365,102.315,102.365,53644150.0
2007-01-11 21:17:00,102.365,102.38,102.33,102.38,29915448.0
2007-01-11 21:18:00,102.375,102.385,102.37,102.37,78153990.0
2007-01-11 21:19:00,102.36,102.36,102.307,102.335,41091291.0
2007-01-11 21:20:00,102.332,102.35,102.33,102.34,82510535.0
2007-01-11 21:21:00,102.34,102.34,102.323,102.34,43397180.0
2007-01-11 21:22:00,102.34,102.35,102.333,102.35,54292138.0
2007-01-11 21:23:00,102.335,102.362,102.335,102.35,74851652.0
2007-01-11 21:24:00,102.345,102.378,102.32,102.335,66615923.0
2007-01-11 21:25:00,102.34,102.365,102.33,102.335,133667207.0
2007-01-11 21:26:00,102.335,102.352,102.334,102.335,59345879.0
2007-01-11 21:27:00,102.332,102.366,102.332,102.36,88532353.0
2007-01-11 21:28:00,102.352,102.36,102.345,102.36,34734009.0
2007-01-11 21:29:00,102.36,102.36,102.342,102.36,112562478.0
2007-01-11 21:30:00,102.36,102.36,102.3,102.3,85685775.0
2007-01-11 21:31:00,102.295,102.305,102.292,102.295,112268531.0
2007-01-11 21:32:00,102.3,102.33,102.28,102.305,104835794.0
2007-01-11 21:33:00,102.315,102.34,102.315,102.34,11591071.0
2007-01-11 21:34:00,102.325,102.335,102.31,102.31,68593002.0
2007-01-11 21:35:00,102.32,102.34,102.315,102.315,51550598.0
2007-01-11 21:36:00,102.32,102.335,102.295,102.305,136250842.0
2007-01-11 21:37:00,102.3,102.325,102.297,102.297,51284252.0
2007-01-11 21:38:00,102.29,102.302,102.251,102.302,63203487.0
2007-01-11 21:39:00,102.31,102.32,102.295,102.32,99764588.0
2007-01-11 21:40:00,102.305,102.321,102.305,102.305,104542044.0
2007-01-11 21:41:00,102.305,102.347,102.27,102.27,48604442.0
2007-01-11 21:42:00,102.315,102.315,102.292,102.292,122308059.0
2007-01-11 21:43:00,102.305,102.31,102.297,102.31,38976254.0
2007-01-11 21:44:00,102.31,102.325,102.297,102.297,97496434.0
2007-01-11 21:45:00,102.292,102.33,102.291,102.33,129309138.0
2007-01-11 21:46:00,102.315,102.321,102.298,102.3,76195527.0
2007-01-11 21:47:00,102.305,102.325,102.3,102.325,56582788.0
2007-01-11 21:48:00,102.345,102.362,102.335,102.345,88717888.0
2007-01-11 21:49:00,102.345,102.345,102.323,102.34,90714815.0
2007-01-11 21:50:00,102.34,102.345,102.325,102.345,99902708.0
2007-01-11 21:51:00,102.34,102.35,102.325,102.35,110771950.0
2007-01-11 21:52:00,102.345,102.345,102.33,102.345,42792665.0
2007-01-11 21:53:00,102.34,102.361,102.34,102.34,56931061.0
2007-01-11 21:54:00,102.34,102.354,102.34,102.343,92343938.0
2007-01-11 21:55:00,102.345,102.345,102.293,102.302,45362943.0
2007-01-11 21:56:00,102.3,102.314,102.296,102.31,45533438.0
2007-01-11 21:57:00,102.32,102.328,102.32,102.32,65638666.0
2007-01-11 21:58:00,102.31,102.33,102.305,102.33,170560397.0
2007-01-11 22:00:00,102.315,102.345,102.315,102.32,82437901.0
2007-01-11 22:01:00,102.32,102.32,102.295,102.305,127913827.0
2007-01-11 22:02:00,102.305,102.305,102.298,102.298,20408142.0
2007-01-11 22:03:00,102.3,102.308,102.299,102.303,23960302.0
2007-01-11 22:04:00,102.305,102.31,102.29,102.305,56623896.0
2007-01-11 22:05:00,102.305,102.32,102.3,102.32,45862967.0
2007-01-11 22:06:00,102.302,102.321,102.302,102.305,40438932.0
2007-01-11 22:07:00,102.31,102.335,102.302,102.335,45335157.0
2007-01-11 22:08:00,102.33,102.349,102.33,102.34,116525154.0
2007-01-11 22:09:00,102.35,102.35,102.315,102.335,76800315.0
2007-01-11 22:10:00,102.33,102.345,102.277,102.345,107726612.0
2007-01-11 22:11:00,102.33,102.342,102.327,102.33,75175658.0
2007-01-11 22:12:00,102.34,102.344,102.335,102.34,83337392.0
2007-01-11 22:13:00,102.335,102.34,102.328,102.328,63261508.0
2007-01-11 22:14:00,102.335,102.338,102.325,102.325,119700523.0
2007-01-11 22:15:00,102.325,102.331,102.31,102.325,42687144.0
2007-01-11 22:16:00,102.33,102.351,102.328,102.33,57584240.0
2007-01-11 22:17:00,102.335,102.355,102.335,102.335,56228346.0
2007-01-11 22:18:00,102.325,102.344,102.315,102.315,57131416.0
2007-01-11 22:19:00,102.32,102.345,102.32,102.323,45326448.0
2007-01-11 22:20:00,102.325,102.335,102.31,102.335,117375808.0
2007-01-11 22:21:00,102.33,102.342,102.33,102.33,76831182.0
2007-01-11 22:22:00,102.332,102.34,102.33,102.33,82988246.0
2007-01-11 22:23:00,102.335,102.337,102.312,102.33,59809771.0
2007-01-11 22:24:00,102.33,102.33,102.309,102.312,42164256.0
2007-01-11 22:25:00,102.31,102.311,102.293,102.31,149929782.0
2007-01-11 22:26:00,102.315,102.325,102.305,102.32,53181949.0
2007-01-11 22:27:00,102.32,102.324,102.305,102.31,109787312.0
2007-01-11 22:28:00,102.32,102.34,102.32,102.34,74561162.0
2007-01-11 22:29:00,102.335,102.335,102.31,102.31,59847322.0
2007-01-11 22:30:00,102.312,102.345,102.312,102.335,101366203.0
2007-01-11 22:31:00,102.335,102.345,102.317,102.345,82474841.0
2007-01-11 22:32:00,102.333,102.351,102.333,102.335,80175000.0
2007-01-11 22:33:00,102.335,102.35,102.325,102.325,82566344.0
2007-01-11 22:34:00,102.33,102.345,102.33,102.335,59098371.0
2007-01-11 22:35:00,102.34,102.34,102.313,102.313,48724222.0
2007-01-11 22:36:00,102.313,102.355,102.313,102.355,63332198.0
2007-01-11 22:37:00,102.36,102.365,102.343,102.36,51618258.0
2007-01-11 22:38:00,102.35,102.368,102.318,102.355,81249649.0
2007-01-11 22:39:00,102.342,102.36,102.291,102.345,28963442.0
2007-01-11 22:40:00,102.355,102.375,102.35,102.375,131430885.0
2007-01-11 22:41:00,102.36,102.387,102.358,102.358,55359583.0
2007-01-11 22:42:00,102.37,102.375,102.35,102.375,54189997.0
2007-01-11 22:43:00,102.365,102.375,102.36,102.36,83804455.0
2007-01-11 22:44:00,102.37,102.37,102.345,102.365,150304011.0
2007-01-11 22:45:00,102.375,102.396,102.375,102.393,27630387.0
2007-01-11 22:46:00,102.388,102.408,102.385,102.393,164667174.0
2007-01-11 22:47:00,102.4,102.4,102.374,102.385,102675974.0
2007-01-11 22:48:00,102.39,102.39,102.38,102.39,17223387.0
2007-01-11 22:49:00,102.382,102.388,102.365,102.385,40609385.0
2007-01-11 22:50:00,102.39,102.39,102.365,102.385,46770605.0
2007-01-11 22:51:00,102.39,102.39,102.372,102.375,120561161.0
2007-01-11 22:52:00,102.373,102.385,102.36,102.375,57197923.0
2007-01-11 22:53:00,102.372,102.372,102.35,102.37,130931690.0
2007-01-11 22:54:00,102.36,102.378,102.36,102.375,51952280.0
2007-01-11 22:55:00,102.38,102.38,102.355,102.38,40770651.0
2007-01-11 22:56:00,102.375,102.38,102.37,102.38,64239635.0
2007-01-11 22:57:00,102.387,102.4,102.365,102.365,66283757.0
2007-01-11 22:58:00,102.367,102.4,102.367,102.37,27016104.0
2007-01-11 22:59:00,102.37,102.4,102.363,102.4,60363186.0
2007-01-11 23:01:00,102.395,102.395,102.37,102.37,28538914.0
2007-01-11 23:02:00,102.385,102.385,102.325,102.368,164286537.0
2007-01-11 23:03:00,102.37,102.37,102.34,102.34,57209970.0
2007-01-11 23:04:00,102.34,102.35,102.33,102.35,58275054.0
2007-01-11 23:05:00,102.35,102.363,102.337,102.355,122910151.0
2007-01-11 23:06:00,102.343,102.343,102.305,102.335,91882775.0
2007-01-11 23:07:00,102.33,102.34,102.305,102.305,72760616.0
2007-01-11 23:08:00,102.32,102.36,102.32,102.32,160458435.0
2007-01-11 23:09:00,102.317,102.346,102.314,102.335,68509747.0
2007-01-11 23:10:00,102.332,102.332,102.313,102.313,102734836.0
2007-01-11 23:11:00,102.313,102.329,102.282,102.315,69528619.0
2007-01-11 23:12:00,102.32,102.34,102.3,102.34,57173202.0
2007-01-11 23:13:00,102.313,102.32,102.31,102.315,122129114.0
2007-01-11 23:14:00,102.315,102.315,102.293,102.31,47260393.0
2007-01-11 23:15:00,102.32,102.33,102.313,102.33,36506527.0
2007-01-11 23:16:00,102.33,102.33,102.295,102.305,86635762.0
2007-01-11 23:17:00,102.3,102.33,102.295,102.295,33979216.0
2007-01-11 23:18:00,102.31,102.335,102.31,102.335,38372966.0
2007-01-11 23:19:00,102.33,102.342,102.305,102.328,71503824.0
2007-01-11 23:20:00,102.33,102.335,102.305,102.33,29987886.0
2007-01-11 23:21:00,102.32,102.365,102.32,102.335,42129975.0
2007-01-11 23:22:00,102.34,102.357,102.34,102.347,72274257.0
2007-01-11 23:23:00,102.355,102.372,102.35,102.35,17385941.0
2007-01-11 23:24:00,102.35,102.36,102.345,102.36,145108258.0
2007-01-11 23:25:00,102.355,102.37,102.34,102.35,115157726.0
2007-01-11 23:26:00,102.353,102.354,102.348,102.35,79523714.0
2007-01-11 23:27:00,102.35,102.35,102.316,102.335,29729707.0
2007-01-11 23:28:00,102.317,102.317,102.3,102.3,102903640.0
2007-01-11 23:29:00,102.315,102.32,102.298,102.298,80878503.0
2007-01-11 23:30:00,102.3,102.31,102.295,102.3,188264710.0
2007-01-11 23:31:00,102.31,102.31,102.303,102.305,63374040.0
2007-01-11 23:32:00,102.295,102.319,102.285,102.295,58947804.0
2007-01-11 23:33:00,102.32,102.325,102.27,102.27,104723652.0
2007-01-11 23:34:00,102.315,102.315,102.302,102.315,24815188.0
2007-01-11 23:35:00,102.31,102.315,102.309,102.315,73191101.0
2007-01-11 23:36:00,102.32,102.32,102.305,102.315,34594000.0
2007-01-11 23:37:00,102.31,102.31,102.268,102.277,41677200.0
2007-01-11 23:38:00,102.29,102.302,102.29,102.298,135739324.0
2007-01-11 23:39:00,102.31,102.327,102.305,102.31,103764379.0
2007-01-11 23:40:00,102.325,102.334,102.325,102.325,44035882.0
2007-01-11 23:41:00,102.32,102.345,102.303,102.303,134084476.0
2007-01-11 23:42:00,102.302,102.327,102.302,102.327,117597953.0
2007-01-11 23:43:00,102.325,102.325,102.31,102.31,60054334.0
2007-01-11 23:44:00,102.303,102.31,102.293,102.31,129999044.0
2007-01-11 23:45:00,102.3,102.315,102.27,102.315,79645157.0
2007-01-11 23:46:00,102.31,102.31,102.295,102.295,121638205.0
2007-01-11 23:47:00,102.293,102.296,102.283,102.293,66393933.0
2007-01-11 23:48:00,102.295,102.295,102.25,102.267,75171743.0
2007-01-11 23:49:00,102.27,102.275,102.26,102.26,100287074.0
2007-01-11 23:50:00,102.262,102.28,102.25,102.28,91159807.0
2007-01-11 23:51:00,102.275,102.286,102.265,102.28,119218419.0
2007-01-11 23:52:00,102.277,102.277,102.26,102.275,60174316.0
2007-01-11 23:53:00,102.28,102.28,102.255,102.265,109954982.0
2007-01-11 23:54:00,102.26,102.27,102.258,102.26,62311320.0
2007-01-11 23:55:00,102.255,102.263,102.255,102.263,115336021.0
2007-01-11 23:56:00,102.27,102.27,102.214,102.263,60654948.0
2007-01-11 23:57:00,102.265,102.28,102.262,102.265,104281893.0
2007-01-11 23:58:00,102.265,102.285,102.249,102.285,21571869.0
2007-01-11 23:59:00,102.285,102.285,102.26,102.26,29964758.0
2007-01-12 00:00:00,102.265,102.265,102.213,102.24,121063206.0
2007-01-12 00:01:00,102.24,102.258,102.235,102.24,40011736.0
2007-01-12 00:02:00,102.243,102.245,102.24,102.242,73846515.0
2007-01-12 00:03:00,102.242,102.253,102.225,102.253,92284701.0
2007-01-12 00:04:00,102.255,102.255,102.227,102.24,151344829.0
2007-01-12 00:05:00,102.24,102.26,102.235,102.26,121586312.0
2007-01-12 00:06:00,102.255,102.255,102.229,102.24,90215874.0
2007-01-12 00:07:00,102.24,102.26,102.237,102.243,132565671.0
2007-01-12 00:08:00,102.25,102.25,102.21,102.21,73108749.0
2007-01-12 00:09:00,102.202,102.23,102.198,102.215,30569395.0
2007-01-12 00:10:00,102.217,102.217,102.202,102.215,50354492.0
2007-01-12 00:11:00,102.22,102.22,102.149,102.207,67209820.0
2007-01-12 00:12:00,102.207,102.222,102.207,102.215,62136413.0
2007-01-12 00:13:00,102.22,102.225,102.205,102.21,102045401.0
2007-01-12 00:14:00,102.22,102.257,102.22,102.257,118276147.0
2007-01-12 00:15:00,102.25,102.269,102.25,102.25,52166553.0
2007-01-12 00:16:00,102.26,102.26,102.225,102.26,65267665.0
2007-01-12 00:17:00,102.26,102.261,102.235,102.235,43310207.0
2007-01-12 00:18:00,102.24,102.24,102.195,102.21,13444696.0
2007-01-12 00:19:00,102.215,102.215,102.195,102.208,70603338.0
2007-01-12 00:20:00,102.21,102.21,102.163,102.19,105933041.0
2007-01-12 00:21:00,102.19,102.204,102.182,102.182,114703222.0
2007-01-12 00:22:00,102.18,102.206,102.168,102.175,98909309.0
2007-01-12 00:23:00,102.17,102.183,102.168,102.177,37636094.0
2007-01-12 00:24:00,102.18,102.196,102.174,102.19,101464782.0
2007-01-12 00:25:00,102.2,102.2,102.19,102.195,120228863.0
2007-01-12 00:26:00,102.195,102.2,102.153,102.175,43847068.0
2007-01-12 00:27:00,102.18,102.188,102.172,102.173,113272357.0
2007-01-12 00:28:00,102.18,102.194,102.17,102.19,22156261.0
2007-01-12 00:29:00,102.18,102.205,102.178,102.205,82645990.0
2007-01-12 00:30:00,102.195,102.195,102.185,102.185,101831571.0
2007-01-12 00:31:00,102.18,102.195,102.179,102.182,109721554.0
2007-01-12 00:32:00,102.2,102.216,102.2,102.215,62778367.0
2007-01-12 00:33:00,102.215,102.24,102.214,102.24,75519272.0
2007-01-12 00:34:00,102.232,102.232,102.21,102.21,85821761.0
2007-01-12 00:35:00,102.225,102.241,102.22,102.22,84490078.0
2007-01-12 00:36:00,102.22,102.22,102.202,102.21,53400577.0
2007-01-12 00:37:00,102.217,102.22,102.208,102.215,59634513.0
2007-01-12 00:38:00,102.21,102.217,102.206,102.217,118492096.0
2007-01-12 00:39:00,102.215,102.24,102.208,102.208,51011299.0
2007-01-12 00:40:00,102.21,102.223,102.21,102.21,69271440.0
2007-01-12 00:41:00,102.215,102.23,102.213,102.213,43970569.0
2007-01-12 00:42:00,102.21,102.227,102.21,102.22,46124466.0
2007-01-12 00:43:00,102.225,102.225,102.205,102.22,100351913.0
2007-01-12 00:44:00,102.22,102.225,102.175,102.213,131213851.0
2007-01-12 00:45:00,102.21,102.22,102.21,102.215,61312220.0
2007-01-12 00:46:00,102.22,102.225,102.17,102.215,93450023.0
2007-01-12 00:47:00,102.22,102.24,102.22,102.24,43442655.0
2007-01-12 00:48:00,102.237,102.24,102.225,102.24,49552792.0
2007-01-12 00:49:00,102.22,102.246,102.194,102.23,58888957.0
2007-01-12 00:50:00,102.21,102.238,102.21,102.238,114132793.0
2007-01-12 00:51:00,102.23,102.233,102.22,102.22,86692637.0
2007-01-12 00:52:00,102.23,102.23,102.205,102.22,44991239.0
2007-01-12 00:53:00,102.215,102.226,102.21,102.21,70450013.0
2007-01-12 00:54:00,102.213,102.22,102.21,102.215,60210869.0
2007-01-12 00:55:00,102.22,102.22,102.2,102.21,100975225.0
2007-01-12 00:57:00,102.205,102.22,102.175,102.215,74913744.0
2007-01-12 00:58:00,102.22,102.228,102.217,102.225,132748091.0
2007-01-12 00:59:00,102.23,102.23,102.215,102.23,146970499.0
2007-01-12 01:00:00,102.24,102.24,102.215,102.235,84252039.0
2007-01-12 01:01:00,102.235,102.235,102.215,102.23,116766704.0
2007-01-12 01:02:00,102.225,102.245,102.22,102.245,78931142.0
2007-01-12 01:03:00,102.242,102.242,102.235,102.235,63136001.0
2007-01-12 01:04:00,102.245,102.245,102.235,102.235,25838381.0
2007-01-12 01:05:00,102.23,102.23,102.213,102.215,97397173.0
2007-01-12 01:07:00,102.197,102.228,102.197,102.225,85528808.0
2007-01-12 01:08:00,102.225,102.24,102.222,102.24,164099116.0
2007-01-12 01:09:00,102.24,102.24,102.205,102.205,48003257.0
2007-01-12 01:10:00,102.22,102.23,102.213,102.23,115277484.0
2007-01-12 01:11:00,102.225,102.225,102.207,102.21,91693069.0
2007-01-12 01:13:00,102.21,102.211,102.19,102.193,90073458.0
2007-01-12 01:15:00,102.215,102.226,102.198,102.225,201503873.0
2007-01-12 01:16:00,102.22,102.23,102.215,102.215,132984774.0
2007-01-12 01:17:00,102.22,102.23,102.193,102.23,51330118.0
2007-01-12 01:18:00,102.227,102.227,102.185,102.21,145085277.0
2007-01-12 01:19:00,102.215,102.218,102.205,102.205,41414311.0
2007-01-12 01:20:00,102.215,102.22,102.205,102.212,51056068.0
2007-01-12 01:21:00,102.215,102.215,102.175,102.205,50652448.0
2007-01-12 01:22:00,102.22,102.23,102.2,102.23,23040095.0
2007-01-12 01:23:00,102.222,102.222,102.213,102.219,63118462.0
2007-01-12 01:24:00,102.212,102.235,102.201,102.235,31524115.0
2007-01-12 01:25:00,102.225,102.225,102.19,102.22,54612130.0
2007-01-12 01:26:00,102.21,102.225,102.208,102.215,79346476.0
2007-01-12 01:27:00,102.225,102.23,102.219,102.225,161909289.0
2007-01-12 01:28:00,102.215,102.235,102.215,102.215,63522626.0
2007-01-12 01:29:00,102.22,102.23,102.2,102.217,78180515.0
2007-01-12 01:30:00,102.22,102.22,102.183,102.215,57995666.0
2007-01-12 01:31:00,102.215,102.215,102.19,102.19,160931816.0
2007-01-12 01:32:00,102.205,102.21,102.198,102.21,64938845.0
2007-01-12 01:33:00,102.207,102.242,102.207,102.215,14621432.0
2007-01-12 01:34:00,102.215,102.228,102.21,102.21,113730889.0
2007-01-12 01:35:00,102.218,102.218,102.19,102.19,94876125.0
2007-01-12 01:36:00,102.185,102.19,102.165,102.17,50505473.0
2007-01-12 01:37:00,102.18,102.197,102.18,102.197,92809946.0
2007-01-12 01:38:00,102.2,102.209,102.18,102.2,48844523.0
2007-01-12 01:39:00,102.195,102.206,102.194,102.202,153557366.0
2007-01-12 01:40:00,102.195,102.211,102.195,102.205,144985579.0
2007-01-12 01:41:00,102.21,102.21,102.183,102.185,90594209.0
2007-01-12 01:42:00,102.185,102.19,102.177,102.19,90137217.0
2007-01-12 01:43:00,102.185,102.185,102.173,102.173,55238082.0
2007-01-12 01:44:00,102.175,102.18,102.157,102.18,45639044.0
2007-01-12 01:45:00,102.17,102.186,102.17,102.17,57389833.0
2007-01-12 01:46:00,102.175,102.175,102.16,102.165,43820348.0
2007-01-12 01:47:00,102.165,102.165,102.155,102.16,100564033.0
2007-01-12 01:48:00,102.155,102.165,102.135,102.135,89086766.0
2007-01-12 01:49:00,102.137,102.14,102.128,102.13,41790772.0
2007-01-12 01:50:00,102.135,102.135,102.121,102.13,94675256.0
2007-01-12 01:51:00,102.14,102.14,102.125,102.135,63432934.0
2007-01-12 01:52:00,102.14,102.14,102.11,102.123,47416384.0
2007-01-12 01:53:00,102.12,102.136,102.115,102.12,14545125.0
2007-01-12 01:54:00,102.13,102.13,102.105,102.13,87194143.0
2007-01-12 01:55:00,102.118,102.135,102.118,102.135,71244997.0
2007-01-12 01:56:00,102.125,102.16,102.125,102.14,102208428.0
2007-01-12 01:57:00,102.13,102.146,102.13,102.13,15133185.0
2007-01-12 01:58:00,102.125,102.143,102.11,102.11,54805444.0
2007-01-12 01:59:00,102.125,102.125,102.09,102.11,65690690.0
2007-01-12 02:00:00,102.11,102.125,102.11,102.11,28526995.0
2007-01-12 02:01:00,102.11,102.125,102.096,102.125,23198052.0
2007-01-12 02:02:00,102.125,102.125,102.09,102.105,98686375.0
2007-01-12 02:03:00,102.103,102.13,102.064,102.11,62933129.0
2007-01-12 02:04:00,102.123,102.132,102.115,102.12,123684738.0
2007-01-12 02:05:00,102.125,102.135,102.12,102.12,61305905.0
2007-01-12 02:06:00,102.125,102.14,102.123,102.14,104470289.0
2007-01-12 02:07:00,102.135,102.15,102.126,102.127,65535087.0
2007-01-12 02:08:00,102.13,102.165,102.115,102.165,125970434.0
2007-01-12 02:09:00,102.17,102.176,102.16,102.172,100617888.0
2007-01-12 02:10:00,102.16,102.235,102.125,102.225,100912729.0
2007-01-12 02:11:00,102.212,102.265,102.125,102.265,75254520.0
2007-01-12 02:12:00,102.263,102.263,102.225,102.253,73680982.0
2007-01-12 02:13:00,102.255,102.261,102.24,102.26,129733579.0
2007-01-12 02:14:00,102.265,102.269,102.255,102.255,29111696.0
2007-01-12 02:15:00,102.265,102.29,102.257,102.273,135882769.0
2007-01-12 02:16:00,102.28,102.305,102.28,102.3,60777585.0
2007-01-12 02:17:00,102.297,102.302,102.288,102.302,106955846.0
2007-01-12 02:18:00,102.303,102.309,102.3,102.3,147345581.0
2007-01-12 02:19:00,102.305,102.311,102.285,102.31,48663810.0
2007-01-12 02:20:00,102.31,102.34,102.309,102.33,98766782.0
2007-01-12 02:21:00,102.303,102.33,102.295,102.33,134876120.0
2007-01-12 02:22:00,102.317,102.331,102.313,102.32,44964073.0
2007-01-12 02:23:00,102.325,102.332,102.317,102.32,31766758.0
2007-01-12 02:24:00,102.325,102.335,102.315,102.325,69612992.0
2007-01-12 02:25:00,102.33,102.335,102.324,102.33,25752582.0
2007-01-12 02:26:00,102.285,102.349,102.285,102.32,96412862.0
2007-01-12 02:27:00,102.295,102.335,102.295,102.32,62491049.0
2007-01-12 02:28:00,102.33,102.33,102.325,102.33,64221770.0
2007-01-12 02:29:00,102.32,102.32,102.305,102.31,194850668.0
2007-01-12 02:30:00,102.308,102.326,102.308,102.315,82545929.0
2007-01-12 02:31:00,102.31,102.31,102.268,102.297,94087625.0
2007-01-12 02:32:00,102.325,102.325,102.297,102.31,31370376.0
2007-01-12 02:33:00,102.31,102.319,102.303,102.303,78650689.0
2007-01-12 02:34:00,102.303,102.33,102.303,102.33,96453532.0
2007-01-12 02:35:00,102.33,102.33,102.312,102.325,145984162.0
2007-01-12 02:36:00,102.325,102.335,102.295,102.315,18546981.0
2007-01-12 02:37:00,102.307,102.316,102.305,102.31,79169965.0
2007-01-12 02:38:00,102.305,102.323,102.305,102.32,44156771.0
2007-01-12 02:40:00,102.328,102.328,102.303,102.315,72792247.0
2007-01-12 02:41:00,102.32,102.33,102.32,102.33,38874449.0
2007-01-12 02:42:00,102.315,102.343,102.315,102.32,37422045.0
2007-01-12 02:43:00,102.325,102.34,102.315,102.34,87281647.0
2007-01-12 02:44:00,102.34,102.34,102.325,102.335,36455490.0
2007-01-12 02:45:00,102.335,102.35,102.335,102.35,46013430.0
2007-01-12 02:46:00,102.335,102.353,102.335,102.353,115630675.0
2007-01-12 02:47:00,102.36,102.36,102.35,102.36,57161769.0
2007-01-12 02:48:00,102.355,102.386,102.335,102.353,65248327.0
2007-01-12 02:49:00,102.353,102.372,102.353,102.372,97194734.0
2007-01-12 02:50:00,102.375,102.391,102.347,102.352,64827541.0
2007-01-12 02:51:00,102.355,102.38,102.354,102.355,156194329.0
2007-01-12 02:52:00,102.36,102.39,102.349,102.39,66460190.0
2007-01-12 02:53:00,102.395,102.398,102.38,102.383,84715821.0
2007-01-12 02:54:00,102.395,102.475,102.395,102.47,130339501.0
2007-01-12 02:55:00,102.48,102.48,102.43,102.445,55341931.0
2007-01-12 02:56:00,102.445,102.46,102.43,102.46,57922416.0
2007-01-12 02:57:00,102.458,102.458,102.423,102.445,155500739.0
2007-01-12 02:58:00,102.43,102.455,102.43,102.455,29085728.0
2007-01-12 02:59:00,102.46,102.46,102.445,102.46,42113033.0
2007-01-12 03:00:00,102.46,102.46,102.443,102.45,63154619.0
2007-01-12 03:01:00,102.45,102.497,102.45,102.497,25527832.0
2007-01-12 03:02:00,102.495,102.515,102.48,102.512,65452508.0
2007-01-12 03:03:00,102.505,102.515,102.5,102.515,67856383.0
2007-01-12 03:04:00,102.52,102.52,102.49,102.49,42758941.0
2007-01-12 03:05:00,102.485,102.49,102.465,102.47,55569881.0
2007-01-12 03:06:00,102.49,102.51,102.47,102.487,134137581.0
2007-01-12 03:07:00,102.49,102.493,102.475,102.483,56291627.0
2007-01-12 03:08:00,102.485,102.485,102.465,102.48,123868447.0
2007-01-12 03:09:00,102.475,102.49,102.465,102.49,46120310.0
2007-01-12 03:10:00,102.485,102.493,102.48,102.482,39926639.0
2007-01-12 03:11:00,102.48,102.485,102.46,102.485,17741437.0
2007-01-12 03:12:00,102.485,102.509,102.485,102.5,94060066.0
2007-01-12 03:13:00,102.495,102.51,102.491,102.493,179512888.0
2007-01-12 03:14:00,102.493,102.52,102.486,102.515,26207331.0
2007-01-12 03:15:00,102.505,102.515,102.5,102.51,149779780.0
2007-01-12 03:16:00,102.5,102.52,102.485,102.505,86449818.0
2007-01-12 03:18:00,102.503,102.513,102.49,102.49,56185507.0
2007-01-12 03:19:00,102.515,102.515,102.484,102.485,122580567.0
2007-01-12 03:20:00,102.485,102.492,102.436,102.492,28690878.0
2007-01-12 03:21:00,102.505,102.533,102.47,102.5,73883467.0
2007-01-12 03:22:00,102.51,102.54,102.495,102.54,50815374.0
2007-01-12 03:23:00,102.535,102.538,102.508,102.508,58624640.0
2007-01-12 03:24:00,102.508,102.508,102.485,102.5,48821867.0
2007-01-12 03:25:00,102.495,102.501,102.48,102.48,59556961.0
2007-01-12 03:26:00,102.475,102.49,102.475,102.485,78973072.0
2007-01-12 03:27:00,102.485,102.485,102.45,102.473,81124150.0
2007-01-12 03:28:00,102.485,102.485,102.458,102.47,83764818.0
2007-01-12 03:29:00,102.455,102.472,102.455,102.472,107573179.0
2007-01-12 03:30:00,102.47,102.496,102.455,102.455,57385485.0
2007-01-12 03:31:00,102.465,102.481,102.465,102.47,78884003.0
2007-01-12 03:32:00,102.46,102.46,102.44,102.44,103125408.0
2007-01-12 03:33:00,102.44,102.44,102.415,102.425,54775928.0
2007-01-12 03:34:00,102.42,102.438,102.41,102.41,138184130.0
2007-01-12 03:35:00,102.412,102.43,102.405,102.43,45425831.0
2007-01-12 03:36:00,102.43,102.43,102.41,102.425,64015596.0
2007-01-12 03:37:00,102.42,102.441,102.42,102.432,77617141.0
2007-01-12 03:38:00,102.42,102.448,102.42,102.43,84532051.0
2007-01-12 03:39:00,102.435,102.44,102.423,102.43,112969978.0
2007-01-12 03:40:00,102.428,102.46,102.428,102.433,50150972.0
2007-01-12 03:41:00,102.445,102.447,102.434,102.435,57274603.0
2007-01-12 03:42:00,102.435,102.435,102.43,102.43,54169996.0
2007-01-12 03:43:00,102.435,102.455,102.42,102.455,52497255.0
2007-01-12 03:44:00,102.45,102.45,102.43,102.445,43768218.0
2007-01-12 03:45:00,102.445,102.47,102.445,102.455,119449679.0
2007-01-12 03:46:00,102.448,102.465,102.448,102.455,65447453.0
2007-01-12 03:47:00,102.46,102.49,102.46,102.49,82495932.0
2007-01-12 03:48:00,102.48,102.497,102.48,102.48,72717798.0
2007-01-12 03:49:00,102.495,102.527,102.451,102.5,100201483.0
2007-01-12 03:50:00,102.51,102.512,102.502,102.51,81685079.0
2007-01-12 03:51:00,102.5,102.509,102.5,102.5,111989574.0
2007-01-12 03:52:00,102.495,102.513,102.468,102.5,46507138.0
2007-01-12 03:53:00,102.485,102.495,102.478,102.482,37277777.0
2007-01-12 03:54:00,102.49,102.51,102.48,102.49,46727424.0
2007-01-12 03:55:00,102.495,102.505,102.475,102.505,52697901.0
2007-01-12 03:56:00,102.503,102.51,102.5,102.51,25047356.0
2007-01-12 03:57:00,102.508,102.508,102.49,102.495,18652904.0
2007-01-12 03:58:00,102.495,102.504,102.493,102.5,127378832.0
2007-01-12 03:59:00,102.5,102.505,102.495,102.495,90750660.0
2007-01-12 04:00:00,102.505,102.505,102.49,102.5,172031838.0
2007-01-12 04:01:00,102.495,102.495,102.48,102.48,162795067.0
2007-01-12 04:02:00,102.49,102.5,102.468,102.5,68068718.0
2007-01-12 04:03:00,102.5,102.507,102.49,102.505,42487112.0
2007-01-12 04:04:00,102.502,102.51,102.502,102.505,46828682.0
2007-01-12 04:05:00,102.503,102.503,102.488,102.5,100922333.0
2007-01-12 04:06:00,102.5,102.516,102.49,102.515,52316725.0
2007-01-12 04:07:00,102.52,102.525,102.495,102.515,44390735.0
2007-01-12 04:08:00,102.52,102.53,102.515,102.53,114801479.0
2007-01-12 04:09:00,102.535,102.535,102.513,102.53,94114655.0
2007-01-12 04:10:00,102.53,102.545,102.53,102.535,90615136.0
2007-01-12 04:11:00,102.535,102.541,102.523,102.535,94511440.0
2007-01-12 04:12:00,102.535,102.535,102.515,102.525,59311097.0
2007-01-12 04:13:00,102.52,102.54,102.519,102.535,83246504.0
2007-01-12 04:14:00,102.54,102.54,102.521,102.532,122255024.0
2007-01-12 04:15:00,102.527,102.527,102.516,102.52,107838106.0
2007-01-12 04:16:00,102.52,102.525,102.515,102.525,41869432.0
2007-01-12 04:17:00,102.522,102.525,102.52,102.525,122442746.0
2007-01-12 04:18:00,102.48,102.556,102.48,102.515,48242624.0
2007-01-12 04:19:00,102.525,102.525,102.485,102.485,95393780.0
2007-01-12 04:20:00,102.5,102.513,102.5,102.51,104203661.0
2007-01-12 04:21:00,102.502,102.51,102.456,102.49,62528183.0
2007-01-12 04:22:00,102.497,102.502,102.495,102.5,51635371.0
2007-01-12 04:23:00,102.505,102.515,102.495,102.495,125426536.0
2007-01-12 04:24:00,102.49,102.51,102.49,102.51,51700531.0
2007-01-12 04:25:00,102.5,102.515,102.5,102.5,71309911.0
2007-01-12 04:26:00,102.51,102.52,102.505,102.52,12316514.0
2007-01-12 04:27:00,102.51,102.54,102.5,102.54,106066161.0
2007-01-12 04:28:00,102.535,102.539,102.51,102.51,57645678.0
2007-01-12 04:29:00,102.515,102.53,102.505,102.53,85771548.0
2007-01-12 04:30:00,102.53,102.53,102.51,102.51,115425017.0
2007-01-12 04:31:00,102.51,102.51,102.5,102.502,37396651.0
2007-01-12 04:32:00,102.5,102.524,102.5,102.522,92471647.0
2007-01-12 04:33:00,102.52,102.525,102.505,102.51,60384492.0
2007-01-12 04:34:00,102.51,102.52,102.51,102.51,146677504.0
2007-01-12 04:35:00,102.515,102.546,102.48,102.515,73714641.0
2007-01-12 04:36:00,102.52,102.52,102.5,102.505,68239267.0
2007-01-12 04:37:00,102.51,102.525,102.483,102.52,54979376.0
2007-01-12 04:38:00,102.52,102.52,102.503,102.52,40508895.0
2007-01-12 04:40:00,102.515,102.522,102.505,102.51,45334609.0
2007-01-12 04:41:00,102.52,102.52,102.502,102.515,72137704.0
2007-01-12 04:42:00,102.52,102.528,102.52,102.52,11489326.0
2007-01-12 04:43:00,102.515,102.529,102.515,102.525,53892053.0
2007-01-12 04:44:00,102.525,102.531,102.518,102.52,76756267.0
2007-01-12 04:45:00,102.518,102.52,102.469,102.51,123774391.0
2007-01-12 04:46:00,102.52,102.52,102.512,102.52,70825416.0
2007-01-12 04:47:00,102.507,102.507,102.5,102.5,86822217.0
2007-01-12 04:48:00,102.5,102.5,102.477,102.477,93850695.0
2007-01-12 04:49:00,102.48,102.49,102.47,102.49,76540396.0
2007-01-12 04:50:00,102.48,102.497,102.475,102.475,53261647.0
2007-01-12 04:51:00,102.472,102.519,102.445,102.445,80547419.0
2007-01-12 04:52:00,102.48,102.505,102.479,102.495,69538068.0
2007-01-12 04:53:00,102.48,102.5,102.48,102.49,41938857.0
2007-01-12 04:54:00,102.493,102.5,102.483,102.5,4767812.0
2007-01-12 04:55:00,102.48,102.487,102.475,102.475,88122625.0
2007-01-12 04:56:00,102.47,102.5,102.455,102.473,86966492.0
2007-01-12 04:57:00,102.48,102.49,102.45,102.485,49937446.0
2007-01-12 04:58:00,102.468,102.485,102.462,102.485,72460372.0
2007-01-12 04:59:00,102.485,102.485,102.443,102.475,117304139.0
2007-01-12 05:00:00,102.475,102.485,102.468,102.473,124481541.0
2007-01-12 05:01:00,102.458,102.49,102.458,102.48,65312479.0
2007-01-12 05:02:00,102.47,102.49,102.467,102.49,77923002.0
2007-01-12 05:03:00,102.49,102.49,102.47,102.475,99675793.0
2007-01-12 05:04:00,102.48,102.48,102.462,102.47,53376020.0
2007-01-12 05:05:00,102.465,102.48,102.455,102.475,55716731.0
2007-01-12 05:06:00,102.465,102.479,102.465,102.47,51759968.0
2007-01-12 05:07:00,102.475,102.495,102.467,102.47,126750176.0
2007-01-12 05:08:00,102.42,102.498,102.42,102.465,54722531.0
2007-01-12 05:09:00,102.49,102.495,102.483,102.485,43885706.0
2007-01-12 05:10:00,102.485,102.503,102.475,102.5,115508990.0
2007-01-12 05:11:00,102.495,102.5,102.485,102.485,40032901.0
2007-01-12 05:12:00,102.49,102.495,102.47,102.47,144624795.0
2007-01-12 05:13:00,102.475,102.488,102.463,102.463,88603776.0
2007-01-12 05:14:00,102.467,102.483,102.467,102.48,101974525.0
2007-01-12 05:15:00,102.43,102.48,102.43,102.477,120331774.0
2007-01-12 05:16:00,102.485,102.485,102.445,102.455,147284758.0
2007-01-12 05:17:00,102.475,102.492,102.475,102.477,107381132.0
2007-01-12 05:18:00,102.485,102.485,102.465,102.465,52884660.0
2007-01-12 05:19:00,102.475,102.49,102.468,102.47,72962587.0
2007-01-12 05:20:00,102.482,102.488,102.475,102.488,57531730.0
2007-01-12 05:21:00,102.49,102.492,102.476,102.483,52991896.0
2007-01-12 05:22:00,102.485,102.49,102.48,102.49,66238528.0
2007-01-12 05:23:00,102.49,102.49,102.478,102.48,97338392.0
2007-01-12 05:24:00,102.49,102.49,102.433,102.433,36261754.0
2007-01-12 05:25:00,102.49,102.493,102.477,102.485,160910801.0
2007-01-12 05:26:00,102.485,102.501,102.477,102.49,118533502.0
2007-01-12 05:27:00,102.483,102.494,102.48,102.485,37868346.0
2007-01-12 05:28:00,102.478,102.487,102.478,102.485,85264702.0
2007-01-12 05:29:00,102.475,102.49,102.475,102.48,20917722.0
2007-01-12 05:30:00,102.48,102.489,102.48,102.48,39306430.0
2007-01-12 05:31:00,102.49,102.49,102.48,102.48,41261613.0
2007-01-12 05:32:00,102.485,102.495,102.445,102.485,68016567.0
2007-01-12 05:33:00,102.485,102.495,102.48,102.485,98615981.0
2007-01-12 05:34:00,102.483,102.493,102.483,102.493,45216749.0
2007-01-12 05:35:00,102.49,102.502,102.489,102.495,67292095.0
2007-01-12 05:36:00,102.5,102.521,102.497,102.51,136323021.0
2007-01-12 05:37:00,102.522,102.524,102.502,102.51,57913108.0
2007-01-12 05:38:00,102.52,102.525,102.48,102.52,99957298.0
2007-01-12 05:39:00,102.507,102.52,102.5,102.512,31242411.0
2007-01-12 05:40:00,102.52,102.548,102.52,102.545,64158942.0
2007-01-12 05:41:00,102.54,102.555,102.525,102.555,104406354.0
2007-01-12 05:42:00,102.55,102.55,102.482,102.525,77222522.0
2007-01-12 05:43:00,102.53,102.552,102.53,102.54,38777006.0
2007-01-12 05:44:00,102.55,102.555,102.547,102.55,108880805.0
2007-01-12 05:45:00,102.543,102.548,102.539,102.54,88027823.0
2007-01-12 05:46:00,102.535,102.555,102.535,102.54,90761022.0
2007-01-12 05:47:00,102.54,102.547,102.525,102.525,95662151.0
2007-01-12 05:48:00,102.527,102.545,102.515,102.53,108104878.0
2007-01-12 05:49:00,102.525,102.526,102.515,102.525,46378306.0
2007-01-12 05:50:00,102.53,102.53,102.513,102.513,84849175.0
2007-01-12 05:51:00,102.505,102.52,102.505,102.51,79099343.0
2007-01-12 05:52:00,102.518,102.528,102.515,102.515,44287438.0
2007-01-12 05:53:00,102.51,102.517,102.5,102.51,81192122.0
2007-01-12 05:54:00,102.508,102.525,102.501,102.525,79460100.0
2007-01-12 05:55:00,102.515,102.515,102.501,102.51,74861651.0
2007-01-12 05:56:00,102.505,102.509,102.495,102.495,160209650.0
2007-01-12 05:57:00,102.495,102.505,102.495,102.505,97114606.0
2007-01-12 05:58:00,102.51,102.51,102.475,102.475,53996310.0
2007-01-12 05:59:00,102.483,102.5,102.467,102.488,51661459.0
2007-01-12 06:00:00,102.495,102.495,102.46,102.46,161967739.0
2007-01-12 06:01:00,102.48,102.48,102.47,102.475,35366911.0
2007-01-12 06:02:00,102.465,102.475,102.445,102.445,134311085.0
2007-01-12 06:03:00,102.45,102.477,102.45,102.477,59346174.0
2007-01-12 06:04:00,102.475,102.481,102.468,102.47,58434046.0
2007-01-12 06:05:00,102.475,102.491,102.46,102.482,58492137.0
2007-01-12 06:06:00,102.473,102.492,102.465,102.49,79514128.0
2007-01-12 06:07:00,102.485,102.485,102.418,102.473,47371571.0
2007-01-12 06:08:00,102.475,102.49,102.475,102.483,85728729.0
2007-01-12 06:10:00,102.478,102.497,102.478,102.49,52917013.0
2007-01-12 06:11:00,102.48,102.48,102.475,102.475,66501274.0
2007-01-12 06:13:00,102.462,102.495,102.462,102.475,52312729.0
2007-01-12 06:14:00,102.48,102.495,102.472,102.472,32243350.0
2007-01-12 06:15:00,102.475,102.477,102.465,102.475,121039095.0
2007-01-12 06:16:00,102.48,102.486,102.47,102.47,17043240.0
2007-01-12 06:17:00,102.455,102.475,102.455,102.47,44415714.0
2007-01-12 06:18:00,102.458,102.49,102.45,102.475,67410701.0
2007-01-12 06:19:00,102.48,102.48,102.465,102.465,60819354.0
2007-01-12 06:20:00,102.462,102.48,102.462,102.47,176735689.0
2007-01-12 06:21:00,102.465,102.486,102.465,102.48,36894259.0
2007-01-12 06:22:00,102.47,102.472,102.465,102.465,80910816.0
2007-01-12 06:23:00,102.465,102.475,102.46,102.46,102113484.0
2007-01-12 06:24:00,102.455,102.49,102.455,102.475,90931589.0
2007-01-12 06:25:00,102.477,102.49,102.47,102.49,144528346.0
2007-01-12 06:26:00,102.483,102.5,102.483,102.49,68568560.0
2007-01-12 06:27:00,102.485,102.485,102.455,102.475,46421000.0
2007-01-12 06:28:00,102.47,102.48,102.465,102.48,99238318.0
2007-01-12 06:29:00,102.48,102.48,102.452,102.47,52304895.0
2007-01-12 06:30:00,102.475,102.475,102.451,102.465,89572212.0
2007-01-12 06:31:00,102.463,102.485,102.459,102.465,45600143.0
2007-01-12 06:32:00,102.465,102.465,102.446,102.465,135387247.0
2007-01-12 06:33:00,102.47,102.471,102.455,102.46,60742449.0
2007-01-12 06:34:00,102.457,102.465,102.448,102.448,48671395.0
2007-01-12 06:35:00,102.455,102.475,102.455,102.475,82986589.0
2007-01-12 06:36:00,102.475,102.475,102.46,102.465,51957000.0
2007-01-12 06:37:00,102.47,102.476,102.468,102.475,119537388.0
2007-01-12 06:38:00,102.475,102.481,102.47,102.473,58359709.0
2007-01-12 06:39:00,102.47,102.482,102.465,102.465,65864134.0
2007-01-12 06:40:00,102.46,102.475,102.453,102.46,69848100.0
2007-01-12 06:41:00,102.46,102.465,102.45,102.46,63913896.0
2007-01-12 06:42:00,102.455,102.472,102.45,102.465,290266222.0
2007-01-12 06:43:00,102.465,102.472,102.46,102.46,100467818.0
2007-01-12 06:44:00,102.463,102.47,102.45,102.47,79140014.0
2007-01-12 06:45:00,102.465,102.468,102.445,102.465,105495396.0
2007-01-12 06:46:00,102.455,102.464,102.453,102.453,25248127.0
2007-01-12 06:47:00,102.46,102.46,102.445,102.46,48424302.0
2007-01-12 06:48:00,102.44,102.44,102.418,102.425,91769148.0
2007-01-12 06:49:00,102.44,102.44,102.402,102.425,66187524.0
2007-01-12 06:50:00,102.423,102.446,102.422,102.422,61294631.0
2007-01-12 06:51:00,102.395,102.445,102.395,102.435,38030071.0
2007-01-12 06:52:00,102.43,102.44,102.423,102.423,295851845.0
2007-01-12 06:53:00,102.435,102.437,102.43,102.43,39682334.0
2007-01-12 06:54:00,102.427,102.435,102.41,102.427,90915405.0
2007-01-12 06:55:00,102.435,102.443,102.43,102.43,23253425.0
2007-01-12 06:56:00,102.425,102.451,102.425,102.44,44508998.0
2007-01-12 06:57:00,102.435,102.45,102.435,102.44,39470522.0
2007-01-12 06:58:00,102.44,102.445,102.43,102.44,49491450.0
2007-01-12 06:59:00,102.43,102.452,102.428,102.443,469872993.0
2007-01-12 07:00:00,102.445,102.448,102.433,102.433,63275167.0
2007-01-12 07:01:00,102.433,102.455,102.433,102.455,32383760.0
2007-01-12 07:02:00,102.455,102.455,102.43,102.45,133512415.0
2007-01-12 07:03:00,102.442,102.442,102.41,102.41,51716346.0
2007-01-12 07:04:00,102.4,102.435,102.4,102.415,93124226.0
2007-01-12 07:05:00,102.415,102.443,102.392,102.42,133979608.0
2007-01-12 07:06:00,102.42,102.435,102.415,102.435,34781023.0
2007-01-12 07:07:00,102.425,102.425,102.381,102.417,155341059.0
2007-01-12 07:08:00,102.43,102.43,102.422,102.422,65143676.0
2007-01-12 07:09:00,102.43,102.43,102.417,102.425,38112251.0
2007-01-12 07:10:00,102.43,102.439,102.427,102.433,47788261.0
2007-01-12 07:11:00,102.435,102.435,102.422,102.425,135671319.0
2007-01-12 07:13:00,102.43,102.435,102.375,102.435,114850981.0
2007-01-12 07:14:00,102.445,102.453,102.435,102.435,88100352.0
2007-01-12 07:15:00,102.44,102.46,102.435,102.435,73086151.0
2007-01-12 07:16:00,102.445,102.455,102.425,102.435,44967153.0
2007-01-12 07:17:00,102.43,102.447,102.392,102.435,78538840.0
2007-01-12 07:18:00,102.43,102.438,102.385,102.435,61351586.0
2007-01-12 07:19:00,102.438,102.44,102.435,102.435,33183154.0
2007-01-12 07:20:00,102.43,102.453,102.43,102.44,83205035.0
2007-01-12 07:21:00,102.455,102.455,102.425,102.445,41838339.0
2007-01-12 07:22:00,102.45,102.45,102.415,102.415,47108984.0
2007-01-12 07:23:00,102.425,102.437,102.424,102.435,50594187.0
2007-01-12 07:24:00,102.442,102.462,102.42,102.46,99761842.0
2007-01-12 07:25:00,102.455,102.455,102.44,102.455,63109600.0
2007-01-12 07:26:00,102.45,102.468,102.444,102.448,117474353.0
2007-01-12 07:27:00,102.45,102.46,102.385,102.46,57348076.0
2007-01-12 07:28:00,102.45,102.46,102.435,102.435,97627421.0
2007-01-12 07:29:00,102.44,102.461,102.44,102.445,56615853.0
2007-01-12 07:30:00,102.455,102.457,102.446,102.453,73661469.0
2007-01-12 07:31:00,102.455,102.455,102.411,102.453,58067515.0
2007-01-12 07:32:00,102.455,102.471,102.415,102.455,11568504.0
2007-01-12 07:33:00,102.46,102.479,102.46,102.47,103476289.0
2007-01-12 07:34:00,102.475,102.495,102.46,102.495,95352353.0
2007-01-12 07:35:00,102.485,102.5,102.472,102.485,72699771.0
2007-01-12 07:36:00,102.477,102.49,102.477,102.478,80765511.0
2007-01-12 07:37:00,102.485,102.5,102.477,102.5,120856405.0
2007-01-12 07:38:00,102.495,102.5,102.49,102.493,109981762.0
2007-01-12 07:39:00,102.5,102.5,102.48,102.49,30037677.0
2007-01-12 07:40:00,102.485,102.505,102.485,102.5,73167980.0
2007-01-12 07:41:00,102.5,102.515,102.5,102.507,69952862.0
2007-01-12 07:42:00,102.505,102.52,102.463,102.52,103785333.0
2007-01-12 07:43:00,102.52,102.52,102.49,102.49,86691112.0
2007-01-12 07:44:00,102.492,102.492,102.469,102.48,89687163.0
2007-01-12 07:45:00,102.463,102.516,102.45,102.485,106039259.0
2007-01-12 07:46:00,102.49,102.496,102.483,102.487,56329566.0
2007-01-12 07:47:00,102.478,102.49,102.474,102.49,65295420.0
2007-01-12 07:48:00,102.48,102.495,102.48,102.495,97318208.0
2007-01-12 07:49:00,102.493,102.5,102.46,102.495,60473788.0
2007-01-12 07:50:00,102.493,102.505,102.46,102.46,122155371.0
2007-01-12 07:51:00,102.46,102.475,102.437,102.47,90151405.0
2007-01-12 07:52:00,102.465,102.48,102.44,102.48,27005084.0
2007-01-12 07:53:00,102.475,102.475,102.395,102.475,68470324.0
2007-01-12 07:54:00,102.48,102.505,102.477,102.505,66903641.0
2007-01-12 07:55:00,102.515,102.52,102.489,102.52,56410777.0
2007-01-12 07:56:00,102.515,102.535,102.505,102.525,56973750.0
2007-01-12 07:57:00,102.525,102.531,102.515,102.53,87877655.0
2007-01-12 07:58:00,102.52,102.551,102.495,102.515,103935333.0
2007-01-12 07:59:00,102.515,102.518,102.505,102.505,59536947.0
2007-01-12 08:00:00,102.513,102.518,102.494,102.518,102953109.0
2007-01-12 08:01:00,102.51,102.536,102.51,102.515,109880471.0
2007-01-12 08:02:00,102.52,102.53,102.5,102.505,14902773.0
2007-01-12 08:03:00,102.515,102.552,102.47,102.503,94440040.0
2007-01-12 08:04:00,102.5,102.5,102.48,102.48,120128111.0
2007-01-12 08:05:00,102.5,102.51,102.462,102.5,54910316.0
2007-01-12 08:06:00,102.49,102.505,102.485,102.485,79577052.0
2007-01-12 08:07:00,102.49,102.51,102.49,102.51,65288097.0
2007-01-12 08:08:00,102.505,102.505,102.485,102.485,46331589.0
2007-01-12 08:09:00,102.477,102.49,102.474,102.49,62895903.0
2007-01-12 08:10:00,102.435,102.505,102.435,102.505,53034157.0
2007-01-12 08:11:00,102.495,102.498,102.49,102.495,54980727.0
2007-01-12 08:12:00,102.5,102.5,102.495,102.495,40734239.0
2007-01-12 08:13:00,102.495,102.5,102.49,102.495,88807794.0
2007-01-12 08:14:00,102.503,102.513,102.503,102.505,50872245.0
2007-01-12 08:15:00,102.513,102.52,102.491,102.495,58734619.0
2007-01-12 08:16:00,102.5,102.513,102.5,102.513,47522810.0
2007-01-12 08:17:00,102.51,102.545,102.51,102.517,39836889.0
2007-01-12 08:18:00,102.535,102.535,102.52,102.52,84755767.0
2007-01-12 08:19:00,102.523,102.525,102.505,102.525,130678279.0
2007-01-12 08:20:00,102.53,102.53,102.49,102.495,37434600.0
2007-01-12 08:21:00,102.5,102.51,102.454,102.495,69876447.0
2007-01-12 08:22:00,102.505,102.505,102.482,102.49,61134709.0
2007-01-12 08:23:00,102.485,102.499,102.481,102.498,132357310.0
2007-01-12 08:24:00,102.5,102.501,102.477,102.48,92273434.0
2007-01-12 08:25:00,102.47,102.485,102.433,102.485,68938101.0
2007-01-12 08:26:00,102.48,102.497,102.48,102.49,25087643.0
2007-01-12 08:27:00,102.48,102.507,102.48,102.495,95386602.0
2007-01-12 08:28:00,102.5,102.515,102.485,102.515,59908462.0
2007-01-12 08:29:00,102.52,102.527,102.513,102.52,99701639.0
2007-01-12 08:30:00,102.51,102.52,102.5,102.5,167149462.0
2007-01-12 08:31:00,102.495,102.495,102.468,102.495,57284007.0
2007-01-12 08:32:00,102.5,102.5,102.414,102.445,145633066.0
2007-01-12 08:33:00,102.44,102.47,102.44,102.445,58319512.0
2007-01-12 08:34:00,102.45,102.46,102.422,102.445,59038320.0
2007-01-12 08:35:00,102.445,102.445,102.435,102.437,111722924.0
2007-01-12 08:36:00,102.445,102.456,102.43,102.44,115933463.0
2007-01-12 08:37:00,102.45,102.46,102.425,102.45,43963626.0
2007-01-12 08:38:00,102.45,102.459,102.445,102.445,32189881.0
2007-01-12 08:39:00,102.45,102.455,102.432,102.433,64821046.0
2007-01-12 08:40:00,102.44,102.44,102.425,102.435,82078267.0
2007-01-12 08:41:00,102.433,102.434,102.42,102.42,64268708.0
2007-01-12 08:42:00,102.42,102.427,102.41,102.415,58769966.0
2007-01-12 08:43:00,102.425,102.452,102.425,102.452,88477141.0
2007-01-12 08:44:00,102.455,102.475,102.453,102.46,35567899.0
2007-01-12 08:45:00,102.46,102.48,102.46,102.48,37517431.0
2007-01-12 08:46:00,102.475,102.49,102.431,102.47,21414966.0
2007-01-12 08:47:00,102.48,102.489,102.465,102.47,37097336.0
2007-01-12 08:48:00,102.472,102.485,102.465,102.48,94408572.0
2007-01-12 08:49:00,102.473,102.49,102.473,102.49,23568868.0
2007-01-12 08:50:00,102.483,102.487,102.476,102.48,54154889.0
2007-01-12 08:51:00,102.475,102.495,102.43,102.495,85457860.0
2007-01-12 08:52:00,102.49,102.49,102.475,102.48,58012565.0
2007-01-12 08:53:00,102.485,102.485,102.47,102.47,48605454.0
2007-01-12 08:54:00,102.47,102.495,102.467,102.48,403521528.0
2007-01-12 08:55:00,102.48,102.525,102.48,102.51,95576069.0
2007-01-12 08:56:00,102.505,102.525,102.505,102.525,580638772.0
2007-01-12 08:57:00,102.515,102.516,102.505,102.508,150493418.0
2007-01-12 08:58:00,102.512,102.512,102.475,102.5,65797845.0
2007-01-12 08:59:00,102.495,102.509,102.478,102.505,121995647.0
2007-01-12 09:00:00,102.5,102.53,102.485,102.49,176722219.0
2007-01-12 09:01:00,102.485,102.501,102.47,102.495,161619022.0
2007-01-12 09:02:00,102.498,102.514,102.49,102.51,158088522.0
2007-01-12 09:03:00,102.515,102.543,102.51,102.532,309030594.0
2007-01-12 09:04:00,102.52,102.544,102.5,102.525,105966647.0
2007-01-12 09:05:00,102.505,102.544,102.495,102.495,651892874.0
2007-01-12 09:06:00,102.49,102.52,102.49,102.52,76796447.0
2007-01-12 09:07:00,102.502,102.537,102.5,102.5,30034546.0
2007-01-12 09:08:00,102.515,102.531,102.5,102.5,93605235.0
2007-01-12 09:09:00,102.52,102.522,102.51,102.513,127850182.0
2007-01-12 09:10:00,102.51,102.555,102.51,102.547,75479699.0
2007-01-12 09:11:00,102.54,102.555,102.515,102.515,53025683.0
2007-01-12 09:12:00,102.515,102.57,102.505,102.555,16110567.0
2007-01-12 09:13:00,102.555,102.555,102.54,102.553,46073089.0
2007-01-12 09:14:00,102.56,102.565,102.55,102.555,80028754.0
2007-01-12 09:15:00,102.56,102.57,102.555,102.555,118837876.0
2007-01-12 09:16:00,102.562,102.562,102.539,102.54,90041329.0
2007-01-12 09:17:00,102.55,102.55,102.531,102.535,97468712.0
2007-01-12 09:18:00,102.523,102.56,102.52,102.56,85224568.0
2007-01-12 09:19:00,102.55,102.554,102.545,102.545,81261612.0
2007-01-12 09:20:00,102.545,102.551,102.5,102.535,27415925.0
2007-01-12 09:21:00,102.527,102.545,102.517,102.535,59113553.0
2007-01-12 09:22:00,102.55,102.57,102.545,102.553,130536353.0
2007-01-12 09:23:00,102.555,102.562,102.532,102.532,105935077.0
2007-01-12 09:24:00,102.537,102.56,102.487,102.532,97361469.0
2007-01-12 09:25:00,102.53,102.548,102.526,102.548,17541590.0
2007-01-12 09:26:00,102.545,102.551,102.533,102.54,93079842.0
2007-01-12 09:27:00,102.527,102.547,102.515,102.525,46411760.0
2007-01-12 09:28:00,102.52,102.532,102.505,102.525,144782082.0
2007-01-12 09:29:00,102.523,102.523,102.4,102.49,115381641.0
2007-01-12 09:30:00,102.412,102.505,102.385,102.5,67605327.0
2007-01-12 09:31:00,102.505,102.505,102.4,102.485,43936601.0
2007-01-12 09:32:00,102.47,102.47,102.375,102.375,59816597.0
2007-01-12 09:33:00,102.373,102.48,102.373,102.435,88785926.0
2007-01-12 09:34:00,102.423,102.435,102.345,102.417,88403008.0
2007-01-12 09:35:00,102.418,102.425,102.4,102.425,147606509.0
2007-01-12 09:36:00,102.44,102.44,102.405,102.43,70515428.0
2007-01-12 09:37:00,102.42,102.447,102.41,102.41,93706682.0
2007-01-12 09:38:00,102.41,102.41,102.385,102.4,36762940.0
2007-01-12 09:39:00,102.39,102.391,102.375,102.385,198689055.0
2007-01-12 09:40:00,102.345,102.404,102.345,102.355,72301359.0
2007-01-12 09:41:00,102.355,102.4,102.335,102.4,32884479.0
2007-01-12 09:42:00,102.395,102.4,102.305,102.4,152669836.0
2007-01-12 09:43:00,102.425,102.45,102.412,102.44,107299344.0
2007-01-12 09:44:00,102.43,102.442,102.343,102.413,84212782.0
2007-01-12 09:45:00,102.405,102.453,102.405,102.453,191351443.0
2007-01-12 09:46:00,102.448,102.485,102.425,102.475,65599028.0
2007-01-12 09:47:00,102.48,102.487,102.457,102.465,74387089.0
2007-01-12 09:48:00,102.475,102.475,102.459,102.468,46087255.0
2007-01-12 09:49:00,102.475,102.475,102.46,102.465,60586762.0
2007-01-12 09:50:00,102.468,102.48,102.395,102.43,39025989.0
2007-01-12 09:51:00,102.43,102.43,102.342,102.36,56022401.0
2007-01-12 09:52:00,102.355,102.39,102.342,102.39,68634217.0
2007-01-12 09:53:00,102.383,102.383,102.35,102.35,69033828.0
2007-01-12 09:54:00,102.305,102.385,102.305,102.385,65995321.0
2007-01-12 09:55:00,102.375,102.4,102.353,102.353,57553696.0
2007-01-12 09:56:00,102.377,102.4,102.337,102.36,35440743.0
2007-01-12 09:57:00,102.362,102.37,102.335,102.335,131176986.0
2007-01-12 09:58:00,102.345,102.36,102.275,102.32,45740603.0
2007-01-12 09:59:00,102.315,102.315,102.27,102.285,173228613.0
2007-01-12 10:00:00,102.285,102.305,102.285,102.285,75190726.0
2007-01-12 10:01:00,102.29,102.295,102.245,102.275,75814353.0
2007-01-12 10:02:00,102.275,102.275,102.21,102.225,113588934.0
2007-01-12 10:03:00,102.245,102.245,102.217,102.235,84616758.0
2007-01-12 10:04:00,102.235,102.271,102.235,102.255,80203523.0
2007-01-12 10:05:00,102.255,102.27,102.2,102.255,77909289.0
2007-01-12 10:06:00,102.265,102.265,102.221,102.258,44877258.0
2007-01-12 10:07:00,102.27,102.275,102.192,102.245,104950765.0
2007-01-12 10:08:00,102.222,102.23,102.165,102.2,175395615.0
2007-01-12 10:09:00,102.205,102.23,102.19,102.23,56648330.0
2007-01-12 10:10:00,102.222,102.232,102.207,102.22,63743423.0
2007-01-12 10:11:00,102.225,102.237,102.122,102.225,107963545.0
2007-01-12 10:12:00,102.217,102.245,102.205,102.225,57124628.0
2007-01-12 10:13:00,102.23,102.23,102.21,102.22,78780744.0
2007-01-12 10:14:00,102.22,102.23,102.205,102.23,52758171.0
2007-01-12 10:15:00,102.222,102.25,102.2,102.245,56080067.0
2007-01-12 10:16:00,102.235,102.26,102.191,102.225,37259483.0
2007-01-12 10:17:00,102.22,102.245,102.2,102.21,33436967.0
2007-01-12 10:18:00,102.205,102.235,102.178,102.21,75306927.0
2007-01-12 10:19:00,102.21,102.215,102.175,102.21,76023195.0
2007-01-12 10:20:00,102.21,102.21,102.185,102.205,81976164.0
2007-01-12 10:21:00,102.202,102.218,102.18,102.195,56814730.0
2007-01-12 10:22:00,102.195,102.215,102.175,102.205,38257690.0
2007-01-12 10:23:00,102.21,102.22,102.172,102.22,72830287.0
2007-01-12 10:24:00,102.22,102.243,102.21,102.21,142892308.0
2007-01-12 10:25:00,102.218,102.226,102.207,102.215,98204614.0
2007-01-12 10:26:00,102.21,102.241,102.21,102.233,60648659.0
2007-01-12 10:27:00,102.215,102.251,102.202,102.23,110559148.0
2007-01-12 10:28:00,102.235,102.245,102.22,102.24,62546719.0
2007-01-12 10:29:00,102.232,102.253,102.222,102.235,227121845.0
2007-01-12 10:30:00,102.23,102.247,102.219,102.245,193582897.0
2007-01-12 10:31:00,102.25,102.27,102.22,102.22,62630863.0
2007-01-12 10:32:00,102.208,102.275,102.208,102.275,33368983.0
2007-01-12 10:33:00,102.265,102.278,102.262,102.273,74843279.0
2007-01-12 10:34:00,102.275,102.275,102.249,102.255,71984245.0
2007-01-12 10:35:00,102.248,102.272,102.248,102.272,83798003.0
2007-01-12 10:36:00,102.275,102.343,102.266,102.32,78290601.0
2007-01-12 10:37:00,102.315,102.365,102.315,102.365,38933772.0
2007-01-12 10:38:00,102.365,102.37,102.34,102.365,134896813.0
2007-01-12 10:39:00,102.355,102.4,102.323,102.365,365756051.0
2007-01-12 10:40:00,102.362,102.39,102.355,102.37,243910056.0
2007-01-12 10:41:00,102.36,102.375,102.35,102.355,602164040.0
2007-01-12 10:42:00,102.355,102.364,102.31,102.33,238908394.0
2007-01-12 10:43:00,102.32,102.33,102.255,102.33,152367178.0
2007-01-12 10:44:00,102.33,102.335,102.25,102.318,102781461.0
2007-01-12 10:45:00,102.34,102.34,102.313,102.325,333700505.0
2007-01-12 10:46:00,102.323,102.326,102.285,102.285,40180993.0
2007-01-12 10:47:00,102.285,102.313,102.285,102.3,80157722.0
2007-01-12 10:48:00,102.257,102.339,102.257,102.26,66973584.0
2007-01-12 10:49:00,102.3,102.32,102.262,102.3,438819480.0
2007-01-12 10:50:00,102.3,102.314,102.262,102.303,200324897.0
2007-01-12 10:51:00,102.295,102.331,102.259,102.259,293556193.0
2007-01-12 10:52:00,102.31,102.34,102.3,102.33,211176091.0
2007-01-12 10:53:00,102.34,102.373,102.34,102.373,97591803.0
2007-01-12 10:54:00,102.38,102.399,102.369,102.375,186243532.0
2007-01-12 10:55:00,102.372,102.381,102.359,102.36,475301038.0
2007-01-12 10:56:00,102.365,102.39,102.362,102.37,144469055.0
2007-01-12 10:57:00,102.38,102.38,102.33,102.355,104107377.0
2007-01-12 10:58:00,102.345,102.37,102.337,102.345,88745428.0
2007-01-12 10:59:00,102.345,102.35,102.3,102.325,137909096.0
2007-01-12 11:00:00,102.315,102.338,102.31,102.31,462810987.0
2007-01-12 11:01:00,102.31,102.33,102.297,102.327,129192299.0
2007-01-12 11:02:00,102.32,102.34,102.303,102.315,106192621.0
2007-01-12 11:03:00,102.32,102.32,102.285,102.305,105505595.0
2007-01-12 11:04:00,102.3,102.308,102.286,102.295,1576995033.0
2007-01-12 11:05:00,102.285,102.311,102.274,102.295,240124879.0
2007-01-12 11:06:00,102.29,102.31,102.285,102.285,357757167.0
2007-01-12 11:07:00,102.295,102.295,102.185,102.26,38040865.0
2007-01-12 11:08:00,102.275,102.283,102.253,102.267,351637495.0
2007-01-12 11:09:00,102.27,102.28,102.265,102.28,332878602.0
2007-01-12 11:10:00,102.28,102.281,102.26,102.27,133386588.0
2007-01-12 11:11:00,102.265,102.29,102.265,102.277,135028936.0
2007-01-12 11:12:00,102.275,102.29,102.265,102.265,173851993.0
2007-01-12 11:13:00,102.26,102.305,102.26,102.285,272383052.0
2007-01-12 11:14:00,102.285,102.295,102.27,102.29,209733180.0
2007-01-12 11:15:00,102.28,102.298,102.267,102.285,353904238.0
2007-01-12 11:16:00,102.285,102.289,102.279,102.28,85658697.0
2007-01-12 11:17:00,102.26,102.289,102.26,102.27,50419684.0
2007-01-12 11:18:00,102.275,102.285,102.25,102.285,55343672.0
2007-01-12 11:19:00,102.275,102.289,102.266,102.283,181900389.0
2007-01-12 11:20:00,102.29,102.29,102.26,102.29,187359847.0
2007-01-12 11:21:00,102.29,102.29,102.265,102.285,229042560.0
2007-01-12 11:22:00,102.285,102.301,102.275,102.275,223434028.0
2007-01-12 11:23:00,102.295,102.298,102.285,102.285,18816121.0
2007-01-12 11:24:00,102.28,102.31,102.25,102.29,206829890.0
2007-01-12 11:25:00,102.29,102.29,102.25,102.25,399897434.0
2007-01-12 11:26:00,102.26,102.27,102.203,102.255,86418779.0
2007-01-12 11:27:00,102.25,102.268,102.24,102.24,45664700.0
2007-01-12 11:28:00,102.23,102.241,102.191,102.225,201529188.0
2007-01-12 11:29:00,102.235,102.245,102.22,102.245,494842327.0
2007-01-12 11:30:00,102.25,102.253,102.172,102.23,185397346.0
2007-01-12 11:31:00,102.235,102.235,102.195,102.23,174012169.0
2007-01-12 11:32:00,102.22,102.243,102.185,102.24,128814054.0
2007-01-12 11:33:00,102.25,102.25,102.14,102.225,96301757.0
2007-01-12 11:35:00,102.22,102.22,102.19,102.21,437566078.0
2007-01-12 11:36:00,102.22,102.225,102.13,102.13,82853334.0
2007-01-12 11:37:00,102.22,102.233,102.2,102.232,63209071.0
2007-01-12 11:38:00,102.225,102.235,102.22,102.23,15047118.0
2007-01-12 11:39:00,102.245,102.245,102.225,102.225,70998654.0
2007-01-12 11:40:00,102.24,102.246,102.223,102.23,73076855.0
2007-01-12 11:41:00,102.225,102.225,102.132,102.225,148810515.0
2007-01-12 11:42:00,102.215,102.231,102.205,102.205,124510183.0
2007-01-12 11:43:00,102.205,102.23,102.2,102.2,82014082.0
2007-01-12 11:44:00,102.195,102.22,102.195,102.215,114572508.0
2007-01-12 11:45:00,102.215,102.227,102.203,102.212,278402122.0
2007-01-12 11:46:00,102.215,102.225,102.195,102.225,268403264.0
2007-01-12 11:47:00,102.23,102.245,102.215,102.245,58599705.0
2007-01-12 11:48:00,102.25,102.26,102.245,102.245,31286638.0
2007-01-12 11:49:00,102.245,102.27,102.245,102.26,89694830.0
2007-01-12 11:50:00,102.265,102.31,102.255,102.297,480588358.0
2007-01-12 11:51:00,102.295,102.34,102.295,102.332,47558839.0
2007-01-12 11:52:00,102.33,102.337,102.3,102.315,46187902.0
2007-01-12 11:53:00,102.313,102.325,102.305,102.325,16352617.0
2007-01-12 11:54:00,102.313,102.322,102.295,102.305,100006766.0
2007-01-12 11:55:00,102.305,102.34,102.296,102.34,214986927.0
2007-01-12 11:56:00,102.34,102.341,102.275,102.275,80192613.0
2007-01-12 11:57:00,102.315,102.32,102.303,102.32,66318288.0
2007-01-12 11:58:00,102.315,102.405,102.315,102.385,184196437.0
2007-01-12 11:59:00,102.41,102.44,102.41,102.43,294674466.0
2007-01-12 12:00:00,102.425,102.439,102.42,102.438,587633093.0
2007-01-12 12:01:00,102.435,102.45,102.423,102.423,81718266.0
2007-01-12 12:02:00,102.42,102.434,102.415,102.422,221224837.0
2007-01-12 12:03:00,102.425,102.48,102.425,102.457,449792771.0
2007-01-12 12:04:00,102.475,102.51,102.465,102.495,136520448.0
2007-01-12 12:05:00,102.5,102.53,102.48,102.515,103472600.0
2007-01-12 12:06:00,102.502,102.565,102.485,102.565,761416241.0
2007-01-12 12:07:00,102.555,102.59,102.525,102.525,412792215.0
2007-01-12 12:08:00,102.555,102.555,102.51,102.525,29439367.0
2007-01-12 12:09:00,102.508,102.56,102.508,102.523,229887338.0
2007-01-12 12:10:00,102.553,102.57,102.543,102.553,537476039.0
2007-01-12 12:11:00,102.548,102.548,102.535,102.535,46206510.0
2007-01-12 12:12:00,102.527,102.535,102.517,102.535,294416220.0
2007-01-12 12:13:00,102.54,102.55,102.535,102.54,31835096.0
2007-01-12 12:14:00,102.53,102.537,102.51,102.52,251895824.0
2007-01-12 12:15:00,102.53,102.56,102.53,102.545,34305788.0
2007-01-12 12:16:00,102.552,102.559,102.53,102.553,77299660.0
2007-01-12 12:17:00,102.55,102.551,102.525,102.545,82005314.0
2007-01-12 12:18:00,102.545,102.565,102.532,102.565,526815700.0
2007-01-12 12:19:00,102.535,102.552,102.51,102.54,161589951.0
2007-01-12 12:20:00,102.54,102.555,102.522,102.555,43244283.0
2007-01-12 12:21:00,102.538,102.557,102.535,102.55,102116307.0
2007-01-12 12:22:00,102.56,102.56,102.535,102.545,25166312.0
2007-01-12 12:23:00,102.55,102.568,102.545,102.545,239636613.0
2007-01-12 12:24:00,102.53,102.545,102.53,102.545,52115314.0
2007-01-12 12:25:00,102.55,102.564,102.55,102.557,53687029.0
2007-01-12 12:26:00,102.562,102.562,102.54,102.54,54345011.0
2007-01-12 12:27:00,102.535,102.55,102.518,102.53,54290682.0
2007-01-12 12:28:00,102.53,102.533,102.52,102.528,77842942.0
2007-01-12 12:29:00,102.53,102.55,102.522,102.53,63780076.0
2007-01-12 12:30:00,102.535,102.535,102.51,102.52,258839369.0
2007-01-12 12:31:00,102.525,102.525,102.495,102.505,222265144.0
2007-01-12 12:32:00,102.51,102.53,102.51,102.515,92429262.0
2007-01-12 12:33:00,102.52,102.528,102.505,102.505,163192090.0
2007-01-12 12:34:00,102.505,102.513,102.5,102.513,99969313.0
2007-01-12 12:35:00,102.475,102.525,102.475,102.513,102754884.0
2007-01-12 12:36:00,102.53,102.54,102.525,102.53,64135913.0
2007-01-12 12:37:00,102.525,102.535,102.505,102.51,149762494.0
2007-01-12 12:38:00,102.505,102.535,102.505,102.532,414715925.0
2007-01-12 12:39:00,102.537,102.55,102.534,102.54,40968132.0
2007-01-12 12:40:00,102.53,102.555,102.49,102.547,115628942.0
2007-01-12 12:41:00,102.545,102.57,102.525,102.53,272174475.0
2007-01-12 12:42:00,102.54,102.565,102.54,102.555,602278875.0
2007-01-12 12:43:00,102.548,102.558,102.533,102.545,149929142.0
2007-01-12 12:44:00,102.54,102.555,102.52,102.52,249307019.0
2007-01-12 12:45:00,102.535,102.558,102.535,102.545,548627498.0
2007-01-12 12:46:00,102.55,102.55,102.512,102.532,520306838.0
2007-01-12 12:47:00,102.535,102.54,102.53,102.537,46542747.0
2007-01-12 12:48:00,102.54,102.55,102.51,102.55,44849576.0
2007-01-12 12:49:00,102.55,102.55,102.5,102.515,442796469.0
2007-01-12 12:50:00,102.515,102.535,102.49,102.515,18457612.0
2007-01-12 12:51:00,102.51,102.523,102.475,102.523,515956823.0
2007-01-12 12:52:00,102.53,102.53,102.488,102.52,941852444.0
2007-01-12 12:53:00,102.52,102.52,102.465,102.473,556089664.0
2007-01-12 12:54:00,102.47,102.5,102.469,102.5,88084150.0
2007-01-12 12:55:00,102.5,102.5,102.473,102.485,200863110.0
2007-01-12 12:56:00,102.49,102.502,102.487,102.49,282048964.0
2007-01-12 12:57:00,102.495,102.51,102.487,102.51,42990881.0
2007-01-12 12:58:00,102.495,102.519,102.485,102.485,320456919.0
2007-01-12 12:59:00,102.485,102.5,102.482,102.485,146645585.0
2007-01-12 13:00:00,102.485,102.495,102.48,102.48,52833557.0
2007-01-12 13:01:00,102.453,102.487,102.416,102.48,227603836.0
2007-01-12 13:02:00,102.48,102.48,102.44,102.44,167518583.0
2007-01-12 13:03:00,102.423,102.481,102.423,102.453,271809990.0
2007-01-12 13:04:00,102.46,102.461,102.44,102.44,247508380.0
2007-01-12 13:05:00,102.455,102.52,102.455,102.51,253733082.0
2007-01-12 13:06:00,102.495,102.518,102.485,102.51,321602670.0
2007-01-12 13:07:00,102.51,102.516,102.457,102.51,542918095.0
2007-01-12 13:08:00,102.505,102.524,102.498,102.498,300039273.0
2007-01-12 13:10:00,102.51,102.51,102.465,102.5,69922815.0
2007-01-12 13:11:00,102.475,102.487,102.46,102.46,49120459.0
2007-01-12 13:12:00,102.45,102.51,102.425,102.51,268826464.0
2007-01-12 13:13:00,102.497,102.513,102.475,102.485,102177661.0
2007-01-12 13:14:00,102.49,102.533,102.456,102.465,601976068.0
2007-01-12 13:15:00,102.475,102.535,102.38,102.53,55318861.0
2007-01-12 13:16:00,102.53,102.55,102.489,102.545,259206261.0
2007-01-12 13:17:00,102.54,102.555,102.505,102.54,294189941.0
2007-01-12 13:18:00,102.522,102.575,102.522,102.545,369525399.0
2007-01-12 13:19:00,102.545,102.6,102.525,102.54,206395168.0
2007-01-12 13:20:00,102.54,102.57,102.53,102.53,96691553.0
2007-01-12 13:21:00,102.53,102.532,102.475,102.475,179591008.0
2007-01-12 13:22:00,102.475,102.49,102.425,102.46,68858028.0
2007-01-12 13:23:00,102.455,102.49,102.452,102.475,268928850.0
2007-01-12 13:24:00,102.483,102.483,102.425,102.458,52072634.0
2007-01-12 13:25:00,102.47,102.482,102.432,102.48,65907490.0
2007-01-12 13:26:00,102.475,102.51,102.448,102.5,59191711.0
2007-01-12 13:27:00,102.5,102.525,102.441,102.51,302935810.0
2007-01-12 13:28:00,102.518,102.525,102.5,102.52,64455880.0
2007-01-12 13:29:00,102.53,102.545,102.518,102.545,65613741.0
2007-01-12 13:30:00,102.55,102.55,102.53,102.55,71623219.0
2007-01-12 13:31:00,102.55,102.565,102.54,102.54,135562780.0
2007-01-12 13:32:00,102.535,102.555,102.53,102.555,93713683.0
2007-01-12 13:33:00,102.565,102.567,102.504,102.55,434930747.0
2007-01-12 13:34:00,102.545,102.552,102.515,102.535,82495087.0
2007-01-12 13:35:00,102.555,102.558,102.548,102.555,70539397.0
2007-01-12 13:36:00,102.56,102.573,102.542,102.543,73130139.0
2007-01-12 13:37:00,102.55,102.56,102.535,102.545,50077849.0
2007-01-12 13:38:00,102.54,102.555,102.445,102.54,79221412.0
2007-01-12 13:39:00,102.54,102.56,102.54,102.56,88388938.0
2007-01-12 13:40:00,102.56,102.568,102.545,102.553,120289162.0
2007-01-12 13:41:00,102.55,102.59,102.55,102.555,141598579.0
2007-01-12 13:42:00,102.557,102.573,102.535,102.54,55749096.0
2007-01-12 13:43:00,102.545,102.61,102.545,102.6,64850628.0
2007-01-12 13:44:00,102.605,102.62,102.55,102.62,115180463.0
2007-01-12 13:45:00,102.62,102.62,102.57,102.62,480677613.0
2007-01-12 13:46:00,102.615,102.66,102.615,102.66,761586039.0
2007-01-12 13:47:00,102.655,102.657,102.603,102.645,60747085.0
2007-01-12 13:48:00,102.63,102.651,102.618,102.63,101211409.0
2007-01-12 13:49:00,102.64,102.657,102.602,102.63,343968562.0
2007-01-12 13:50:00,102.625,102.64,102.6,102.63,217771480.0
2007-01-12 13:51:00,102.62,102.66,102.605,102.61,95362581.0
2007-01-12 13:52:00,102.62,102.65,102.572,102.65,126395268.0
2007-01-12 13:53:00,102.645,102.66,102.599,102.65,715136754.0
2007-01-12 13:54:00,102.65,102.66,102.581,102.618,155767459.0
2007-01-12 13:55:00,102.625,102.69,102.61,102.69,250646851.0
2007-01-12 13:56:00,102.687,102.715,102.645,102.715,219963109.0
2007-01-12 13:57:00,102.71,102.71,102.645,102.69,51998456.0
2007-01-12 13:58:00,102.695,102.695,102.593,102.68,383786928.0
2007-01-12 13:59:00,102.67,102.69,102.605,102.62,225675955.0
2007-01-12 14:00:00,102.635,102.656,102.597,102.63,210558026.0
2007-01-12 14:01:00,102.625,102.655,102.625,102.655,201934785.0
2007-01-12 14:02:00,102.642,102.656,102.59,102.65,308899408.0
2007-01-12 14:03:00,102.643,102.675,102.64,102.655,73273912.0
2007-01-12 14:04:00,102.648,102.703,102.622,102.68,1176574253.0
2007-01-12 14:05:00,102.678,102.683,102.614,102.65,204122975.0
2007-01-12 14:06:00,102.66,102.665,102.596,102.665,148118439.0
2007-01-12 14:07:00,102.665,102.665,102.62,102.62,167314539.0
2007-01-12 14:08:00,102.638,102.648,102.62,102.64,79914228.0
2007-01-12 14:09:00,102.63,102.635,102.6,102.62,51239224.0
2007-01-12 14:10:00,102.62,102.632,102.615,102.615,216225762.0
2007-01-12 14:11:00,102.615,102.622,102.548,102.62,122220167.0
2007-01-12 14:12:00,102.625,102.625,102.597,102.623,62321198.0
2007-01-12 14:13:00,102.62,102.623,102.592,102.597,68433309.0
2007-01-12 14:14:00,102.56,102.635,102.554,102.63,51686365.0
2007-01-12 14:15:00,102.625,102.637,102.581,102.617,370164510.0
2007-01-12 14:16:00,102.63,102.643,102.586,102.62,115524189.0
2007-01-12 14:17:00,102.62,102.62,102.565,102.585,41926834.0
2007-01-12 14:18:00,102.58,102.605,102.539,102.585,186293534.0
2007-01-12 14:19:00,102.575,102.625,102.565,102.615,117386530.0
2007-01-12 14:20:00,102.62,102.632,102.595,102.613,92808013.0
2007-01-12 14:21:00,102.625,102.635,102.595,102.625,66742561.0
2007-01-12 14:22:00,102.625,102.625,102.595,102.595,127132822.0
2007-01-12 14:23:00,102.595,102.595,102.58,102.585,67369394.0
2007-01-12 14:24:00,102.58,102.588,102.57,102.58,227581280.0
2007-01-12 14:25:00,102.575,102.58,102.555,102.575,57423255.0
2007-01-12 14:26:00,102.575,102.605,102.547,102.605,98458574.0
2007-01-12 14:27:00,102.595,102.615,102.554,102.615,46473006.0
2007-01-12 14:28:00,102.612,102.63,102.608,102.61,92094624.0
2007-01-12 14:29:00,102.605,102.605,102.56,102.56,105027423.0
2007-01-12 14:30:00,102.56,102.56,102.523,102.56,84285408.0
2007-01-12 14:31:00,102.56,102.59,102.547,102.575,54276868.0
2007-01-12 14:32:00,102.59,102.59,102.54,102.565,127588912.0
2007-01-12 14:33:00,102.57,102.57,102.51,102.55,48126719.0
2007-01-12 14:34:00,102.543,102.57,102.539,102.55,39103445.0
2007-01-12 14:35:00,102.545,102.57,102.545,102.55,32124509.0
2007-01-12 14:36:00,102.545,102.56,102.53,102.543,56840411.0
2007-01-12 14:37:00,102.55,102.565,102.545,102.545,55129500.0
2007-01-12 14:38:00,102.54,102.58,102.525,102.557,59411207.0
2007-01-12 14:39:00,102.555,102.57,102.555,102.56,44277758.0
2007-01-12 14:40:00,102.563,102.563,102.51,102.55,157873091.0
2007-01-12 14:41:00,102.543,102.544,102.52,102.53,134404076.0
2007-01-12 14:42:00,102.532,102.615,102.532,102.595,78668019.0
2007-01-12 14:43:00,102.55,102.605,102.55,102.605,105872083.0
2007-01-12 14:44:00,102.605,102.605,102.585,102.6,67587641.0
2007-01-12 14:45:00,102.595,102.61,102.555,102.6,24044364.0
2007-01-12 14:46:00,102.59,102.59,102.523,102.59,61103012.0
2007-01-12 14:47:00,102.59,102.605,102.57,102.605,119968940.0
2007-01-12 14:48:00,102.605,102.605,102.57,102.585,54396429.0
2007-01-12 14:49:00,102.575,102.575,102.53,102.545,81009729.0
2007-01-12 14:50:00,102.555,102.565,102.545,102.555,74404208.0
2007-01-12 14:51:00,102.555,102.565,102.547,102.565,38871757.0
2007-01-12 14:52:00,102.555,102.58,102.54,102.562,115493673.0
2007-01-12 14:53:00,102.56,102.582,102.55,102.567,68769431.0
2007-01-12 14:54:00,102.59,102.6,102.565,102.6,44017343.0
2007-01-12 14:55:00,102.6,102.63,102.6,102.6,82284298.0
2007-01-12 14:56:00,102.598,102.62,102.598,102.615,149461755.0
2007-01-12 14:57:00,102.603,102.61,102.585,102.61,150175342.0
2007-01-12 14:58:00,102.603,102.623,102.603,102.605,116226523.0
2007-01-12 14:59:00,102.61,102.63,102.598,102.615,85895502.0
2007-01-12 15:00:00,102.615,102.615,102.592,102.592,48812448.0
2007-01-12 15:01:00,102.56,102.594,102.555,102.573,31638456.0
2007-01-12 15:02:00,102.58,102.58,102.54,102.55,77976809.0
2007-01-12 15:04:00,102.535,102.559,102.535,102.555,73506171.0
2007-01-12 15:05:00,102.545,102.56,102.543,102.56,88472612.0
2007-01-12 15:06:00,102.548,102.568,102.507,102.555,147541541.0
2007-01-12 15:07:00,102.555,102.555,102.54,102.55,90966610.0
2007-01-12 15:08:00,102.56,102.563,102.54,102.547,69272384.0
2007-01-12 15:09:00,102.553,102.553,102.51,102.517,38991923.0
2007-01-12 15:10:00,102.515,102.533,102.5,102.512,144476239.0
2007-01-12 15:11:00,102.523,102.545,102.5,102.517,43399286.0
2007-01-12 15:12:00,102.515,102.54,102.515,102.52,51845174.0
2007-01-12 15:13:00,102.52,102.541,102.505,102.51,96753933.0
2007-01-12 15:14:00,102.52,102.545,102.52,102.54,56509777.0
2007-01-12 15:15:00,102.535,102.535,102.485,102.485,26591188.0
2007-01-12 15:16:00,102.5,102.515,102.5,102.5,123184635.0
2007-01-12 15:17:00,102.51,102.51,102.464,102.47,42155349.0
2007-01-12 15:18:00,102.47,102.485,102.425,102.485,51209033.0
2007-01-12 15:19:00,102.48,102.485,102.43,102.465,44163274.0
2007-01-12 15:20:00,102.465,102.48,102.42,102.465,121154250.0
2007-01-12 15:21:00,102.47,102.485,102.43,102.437,48176450.0
2007-01-12 15:22:00,102.45,102.456,102.385,102.43,69865682.0
2007-01-12 15:23:00,102.44,102.448,102.425,102.425,100116797.0
2007-01-12 15:24:00,102.425,102.425,102.39,102.39,155469372.0
2007-01-12 15:25:00,102.395,102.41,102.37,102.37,115534643.0
2007-01-12 15:26:00,102.385,102.4,102.362,102.385,44245532.0
2007-01-12 15:27:00,102.39,102.402,102.343,102.395,104208206.0
2007-01-12 15:28:00,102.405,102.455,102.387,102.425,109392729.0
2007-01-12 15:29:00,102.47,102.47,102.407,102.45,21911587.0
2007-01-12 15:30:00,102.445,102.53,102.422,102.53,68880473.0
2007-01-12 15:31:00,102.532,102.615,102.487,102.595,65068941.0
2007-01-12 15:32:00,102.585,102.611,102.563,102.6,42423378.0
2007-01-12 15:33:00,102.595,102.595,102.545,102.59,173095992.0
2007-01-12 15:34:00,102.59,102.615,102.565,102.565,83289451.0
2007-01-12 15:35:00,102.57,102.583,102.545,102.568,47841589.0
2007-01-12 15:36:00,102.565,102.6,102.545,102.573,59604500.0
2007-01-12 15:37:00,102.572,102.62,102.572,102.62,107639536.0
2007-01-12 15:38:00,102.625,102.625,102.57,102.595,56005742.0
2007-01-12 15:39:00,102.6,102.603,102.5,102.575,78133628.0
2007-01-12 15:40:00,102.573,102.592,102.565,102.565,103340006.0
2007-01-12 15:41:00,102.555,102.603,102.555,102.6,74748955.0
2007-01-12 15:42:00,102.59,102.632,102.58,102.605,95506575.0
2007-01-12 15:43:00,102.61,102.653,102.605,102.65,124500897.0
2007-01-12 15:44:00,102.645,102.68,102.595,102.6,88511505.0
2007-01-12 15:45:00,102.597,102.665,102.585,102.615,129138951.0
2007-01-12 15:46:00,102.612,102.655,102.612,102.635,80667407.0
2007-01-12 15:47:00,102.63,102.645,102.62,102.645,90243351.0
2007-01-12 15:48:00,102.635,102.665,102.595,102.637,49221427.0
2007-01-12 15:49:00,102.635,102.645,102.6,102.615,39814458.0
2007-01-12 15:50:00,102.615,102.678,102.601,102.678,70495183.0
2007-01-12 15:51:00,102.685,102.685,102.62,102.665,143698915.0
2007-01-12 15:52:00,102.66,102.745,102.61,102.713,95835908.0
2007-01-12 15:53:00,102.703,102.762,102.703,102.75,36366171.0
2007-01-12 15:54:00,102.733,102.75,102.725,102.725,47597633.0
2007-01-12 15:55:00,102.695,102.75,102.685,102.75,108924438.0
2007-01-12 15:56:00,102.73,102.765,102.72,102.74,110303938.0
2007-01-12 15:57:00,102.75,102.775,102.72,102.755,56992813.0
2007-01-12 15:58:00,102.758,102.8,102.725,102.755,160806038.0
2007-01-12 15:59:00,102.75,102.78,102.725,102.74,98004256.0
2007-01-12 16:00:00,102.74,102.758,102.74,102.758,105567117.0
2007-01-12 16:01:00,102.765,102.765,102.725,102.725,53559119.0
2007-01-12 16:02:00,102.74,102.79,102.74,102.755,51825769.0
2007-01-12 16:03:00,102.745,102.77,102.717,102.77,55867981.0
2007-01-12 16:04:00,102.75,102.753,102.715,102.715,98308311.0
2007-01-12 16:05:00,102.715,102.735,102.675,102.675,80586224.0
2007-01-12 16:06:00,102.69,102.71,102.645,102.67,200084991.0
2007-01-12 16:07:00,102.67,102.725,102.67,102.725,93255941.0
2007-01-12 16:08:00,102.705,102.715,102.673,102.707,47165961.0
2007-01-12 16:09:00,102.695,102.695,102.648,102.652,135105400.0
2007-01-12 16:10:00,102.66,102.72,102.66,102.7,103426235.0
2007-01-12 16:11:00,102.705,102.72,102.67,102.703,62160795.0
2007-01-12 16:12:00,102.702,102.705,102.62,102.665,190839876.0
2007-01-12 16:13:00,102.678,102.7,102.653,102.7,53209521.0
2007-01-12 16:14:00,102.71,102.723,102.695,102.705,99408898.0
2007-01-12 16:15:00,102.713,102.735,102.695,102.735,120075397.0
2007-01-12 16:16:00,102.74,102.77,102.665,102.75,60224188.0
2007-01-12 16:17:00,102.742,102.755,102.725,102.747,50920261.0
2007-01-12 16:18:00,102.74,102.79,102.73,102.747,186437623.0
2007-01-12 16:19:00,102.762,102.793,102.745,102.783,148689944.0
2007-01-12 16:20:00,102.78,102.795,102.76,102.76,86622538.0
2007-01-12 16:21:00,102.715,102.789,102.715,102.745,64911768.0
2007-01-12 16:22:00,102.745,102.765,102.715,102.73,36818441.0
2007-01-12 16:23:00,102.75,102.76,102.71,102.713,65653628.0
2007-01-12 16:24:00,102.705,102.725,102.67,102.725,91410590.0
2007-01-12 16:25:00,102.702,102.715,102.635,102.692,86106551.0
2007-01-12 16:26:00,102.685,102.71,102.647,102.71,147778004.0
2007-01-12 16:27:00,102.725,102.73,102.707,102.73,25311902.0
2007-01-12 16:28:00,102.732,102.732,102.693,102.7,110152966.0
2007-01-12 16:29:00,102.705,102.715,102.69,102.715,33302398.0
2007-01-12 16:30:00,102.71,102.772,102.71,102.74,96735471.0
2007-01-12 16:31:00,102.745,102.765,102.745,102.76,31576192.0
2007-01-12 16:32:00,102.768,102.768,102.705,102.73,79247117.0
2007-01-12 16:33:00,102.725,102.75,102.715,102.735,55979493.0
2007-01-12 16:34:00,102.76,102.76,102.725,102.74,68868238.0
2007-01-12 16:35:00,102.733,102.76,102.72,102.755,34825699.0
2007-01-12 16:36:00,102.765,102.781,102.755,102.755,72025924.0
2007-01-12 16:37:00,102.775,102.85,102.775,102.82,47647509.0
2007-01-12 16:38:00,102.825,102.832,102.802,102.825,75962873.0
2007-01-12 16:39:00,102.825,102.84,102.79,102.825,124312449.0
2007-01-12 16:40:00,102.823,102.85,102.82,102.825,162702243.0
2007-01-12 16:41:00,102.815,102.86,102.81,102.86,78090371.0
2007-01-12 16:42:00,102.853,102.89,102.822,102.88,73068136.0
2007-01-12 16:43:00,102.88,102.915,102.803,102.88,111973591.0
2007-01-12 16:44:00,102.875,102.955,102.87,102.9,103208880.0
2007-01-12 16:45:00,102.91,102.935,102.85,102.865,91075642.0
2007-01-12 16:46:00,102.865,102.885,102.845,102.845,35489868.0
2007-01-12 16:47:00,102.855,102.869,102.855,102.868,41051792.0
2007-01-12 16:48:00,102.86,102.885,102.86,102.86,51560112.0
2007-01-12 16:49:00,102.865,102.865,102.845,102.85,57415199.0
2007-01-12 16:50:00,102.86,102.89,102.85,102.877,342239515.0
2007-01-12 16:51:00,102.88,102.88,102.855,102.865,131595148.0
2007-01-12 16:52:00,102.87,102.875,102.835,102.835,100055942.0
2007-01-12 16:53:00,102.83,102.85,102.83,102.85,97548454.0
2007-01-12 16:54:00,102.845,102.85,102.795,102.795,43324849.0
2007-01-12 16:55:00,102.8,102.81,102.765,102.785,30816571.0
2007-01-12 16:56:00,102.81,102.83,102.765,102.765,49849485.0
2007-01-12 16:57:00,102.8,102.815,102.715,102.815,78734633.0
2007-01-12 16:58:00,102.82,102.83,102.775,102.775,86028362.0
2007-01-12 16:59:00,102.79,102.805,102.75,102.75,174671304.0
2007-01-12 17:00:00,102.76,102.815,102.715,102.79,143004832.0
2007-01-12 17:01:00,102.8,102.85,102.785,102.83,40718487.0
2007-01-12 17:02:00,102.825,102.857,102.815,102.84,59926689.0
2007-01-12 17:03:00,102.83,102.847,102.76,102.825,50558582.0
2007-01-12 17:04:00,102.827,102.855,102.77,102.77,56100487.0
2007-01-12 17:05:00,102.863,102.885,102.785,102.84,121390705.0
2007-01-12 17:06:00,102.86,102.868,102.75,102.847,101850122.0
2007-01-12 17:07:00,102.842,102.925,102.815,102.925,31855163.0
2007-01-12 17:08:00,102.903,102.915,102.795,102.865,108425210.0
2007-01-12 17:09:00,102.86,102.875,102.74,102.815,113776179.0
2007-01-12 17:10:00,102.82,102.855,102.735,102.83,38705145.0
2007-01-12 17:11:00,102.745,102.835,102.745,102.805,99755456.0
2007-01-12 17:12:00,102.8,102.85,102.725,102.815,61855442.0
2007-01-12 17:13:00,102.805,102.817,102.795,102.805,95270316.0
2007-01-12 17:14:00,102.8,102.81,102.725,102.81,93531997.0
2007-01-12 17:15:00,102.805,102.84,102.8,102.83,106886202.0
2007-01-12 17:16:00,102.84,102.84,102.803,102.815,25443260.0
2007-01-12 17:17:00,102.815,102.83,102.795,102.82,67480082.0
2007-01-12 17:18:00,102.825,102.85,102.81,102.81,93922529.0
2007-01-12 17:19:00,102.825,102.84,102.805,102.815,82811417.0
2007-01-12 17:20:00,102.82,102.835,102.76,102.82,81909432.0
2007-01-12 17:21:00,102.805,102.849,102.8,102.815,122572803.0
2007-01-12 17:22:00,102.812,102.819,102.785,102.785,49905371.0
2007-01-12 17:23:00,102.81,102.81,102.777,102.777,102679803.0
2007-01-12 17:24:00,102.78,102.795,102.7,102.785,72482903.0
2007-01-12 17:25:00,102.78,102.795,102.765,102.795,66113374.0
2007-01-12 17:26:00,102.79,102.79,102.763,102.765,105154690.0
2007-01-12 17:27:00,102.775,102.785,102.747,102.747,120287636.0
2007-01-12 17:28:00,102.745,102.783,102.693,102.775,72769037.0
2007-01-12 17:29:00,102.78,102.805,102.715,102.8,29908620.0
2007-01-12 17:30:00,102.8,102.825,102.775,102.79,74523962.0
2007-01-12 17:31:00,102.777,102.8,102.705,102.78,106147358.0
2007-01-12 17:32:00,102.78,102.795,102.76,102.76,134135833.0
2007-01-12 17:33:00,102.765,102.765,102.62,102.725,78497937.0
2007-01-12 17:34:00,102.745,102.758,102.741,102.753,82255336.0
2007-01-12 17:35:00,102.75,102.775,102.738,102.75,58030382.0
2007-01-12 17:36:00,102.75,102.79,102.718,102.73,64258612.0
2007-01-12 17:37:00,102.745,102.755,102.73,102.733,52052284.0
2007-01-12 17:38:00,102.735,102.775,102.73,102.775,121190259.0
2007-01-12 17:39:00,102.78,102.79,102.74,102.775,132495659.0
2007-01-12 17:40:00,102.785,102.8,102.735,102.773,49734704.0
2007-01-12 17:41:00,102.762,102.815,102.762,102.785,47114088.0
2007-01-12 17:42:00,102.785,102.8,102.74,102.75,126671818.0
2007-01-12 17:43:00,102.743,102.78,102.695,102.77,37869138.0
2007-01-12 17:44:00,102.76,102.775,102.745,102.752,82440839.0
2007-01-12 17:45:00,102.755,102.78,102.745,102.78,41266635.0
2007-01-12 17:46:00,102.77,102.785,102.745,102.785,87855549.0
2007-01-12 17:47:00,102.775,102.776,102.735,102.77,81758063.0
2007-01-12 17:48:00,102.78,102.796,102.778,102.778,61548167.0
2007-01-12 17:49:00,102.785,102.785,102.76,102.783,74991675.0
2007-01-12 17:50:00,102.775,102.793,102.775,102.78,36758852.0
2007-01-12 17:51:00,102.775,102.78,102.753,102.78,82679648.0
2007-01-12 17:52:00,102.78,102.795,102.777,102.777,89004014.0
2007-01-12 17:53:00,102.785,102.791,102.757,102.767,85107238.0
2007-01-12 17:54:00,102.78,102.789,102.758,102.76,70297393.0
2007-01-12 17:55:00,102.765,102.785,102.738,102.757,185608377.0
2007-01-12 17:56:00,102.758,102.77,102.75,102.765,113804420.0
2007-01-12 17:57:00,102.76,102.765,102.74,102.765,79905009.0
2007-01-12 17:58:00,102.75,102.765,102.735,102.755,47605853.0
2007-01-12 17:59:00,102.75,102.79,102.747,102.79,66633581.0
2007-01-12 18:00:00,102.8,102.81,102.77,102.785,43565014.0
2007-01-12 18:01:00,102.78,102.79,102.765,102.79,99958160.0
2007-01-12 18:02:00,102.79,102.82,102.765,102.82,111116838.0
2007-01-12 18:03:00,102.805,102.817,102.785,102.807,120256133.0
2007-01-12 18:04:00,102.81,102.81,102.788,102.795,70056499.0
2007-01-12 18:05:00,102.79,102.822,102.785,102.812,77841211.0
2007-01-12 18:06:00,102.805,102.82,102.795,102.82,66426123.0
2007-01-12 18:07:00,102.81,102.83,102.795,102.802,90966642.0
2007-01-12 18:08:00,102.8,102.816,102.793,102.803,137833430.0
2007-01-12 18:09:00,102.81,102.82,102.79,102.82,59575724.0
2007-01-12 18:10:00,102.817,102.817,102.77,102.77,107073813.0
2007-01-12 18:11:00,102.76,102.785,102.755,102.755,178409535.0
2007-01-12 18:12:00,102.765,102.768,102.75,102.755,88326420.0
2007-01-12 18:13:00,102.753,102.785,102.75,102.75,125318725.0
2007-01-12 18:14:00,102.752,102.755,102.697,102.715,69252117.0
2007-01-12 18:15:00,102.72,102.73,102.67,102.705,82525482.0
2007-01-12 18:16:00,102.7,102.7,102.678,102.695,58573685.0
2007-01-12 18:17:00,102.695,102.695,102.64,102.67,156195453.0
2007-01-12 18:18:00,102.67,102.67,102.655,102.655,161696654.0
2007-01-12 18:19:00,102.665,102.72,102.665,102.72,153858365.0
2007-01-12 18:20:00,102.715,102.739,102.715,102.73,79554739.0
2007-01-12 18:21:00,102.735,102.737,102.73,102.73,58487311.0
2007-01-12 18:22:00,102.73,102.745,102.71,102.72,114808756.0
2007-01-12 18:23:00,102.725,102.745,102.715,102.73,45871413.0
2007-01-12 18:24:00,102.745,102.748,102.722,102.735,140104467.0
2007-01-12 18:25:00,102.74,102.75,102.708,102.722,72686875.0
2007-01-12 18:26:00,102.73,102.745,102.72,102.72,50859879.0
2007-01-12 18:27:00,102.732,102.75,102.722,102.75,59485965.0
2007-01-12 18:28:00,102.73,102.755,102.715,102.75,61259571.0
2007-01-12 18:29:00,102.76,102.76,102.73,102.74,113357001.0
2007-01-12 18:30:00,102.74,102.745,102.733,102.74,38496760.0
2007-01-12 18:31:00,102.74,102.74,102.714,102.735,27344969.0
2007-01-12 18:32:00,102.735,102.756,102.735,102.753,79969921.0
2007-01-12 18:33:00,102.753,102.753,102.72,102.72,41417390.0
2007-01-12 18:34:00,102.715,102.745,102.715,102.733,25911837.0
2007-01-12 18:35:00,102.743,102.795,102.743,102.795,61963409.0
2007-01-12 18:36:00,102.8,102.805,102.78,102.78,82017016.0
2007-01-12 18:37:00,102.79,102.8,102.775,102.795,119920922.0
2007-01-12 18:38:00,102.785,102.795,102.765,102.765,162440373.0
2007-01-12 18:39:00,102.748,102.795,102.748,102.775,203527446.0
2007-01-12 18:40:00,102.765,102.801,102.765,102.79,87120814.0
2007-01-12 18:41:00,102.785,102.8,102.775,102.8,133733523.0
2007-01-12 18:42:00,102.792,102.8,102.77,102.79,103352071.0
2007-01-12 18:43:00,102.8,102.836,102.78,102.797,92186849.0
2007-01-12 18:44:00,102.808,102.845,102.808,102.845,61239634.0
2007-01-12 18:45:00,102.85,102.852,102.825,102.835,64230474.0
2007-01-12 18:46:00,102.835,102.845,102.804,102.815,54890416.0
2007-01-12 18:47:00,102.813,102.84,102.799,102.825,89032063.0
2007-01-12 18:48:00,102.825,102.83,102.805,102.81,141939265.0
2007-01-12 18:49:00,102.815,102.87,102.815,102.86,33532608.0
2007-01-12 18:50:00,102.86,102.86,102.835,102.842,66915315.0
2007-01-12 18:51:00,102.845,102.865,102.83,102.83,129917193.0
2007-01-12 18:52:00,102.83,102.838,102.83,102.835,61610954.0
2007-01-12 18:53:00,102.84,102.84,102.82,102.825,79661504.0
2007-01-12 18:54:00,102.83,102.83,102.795,102.81,132438596.0
2007-01-12 18:55:00,102.82,102.835,102.792,102.792,75148850.0
2007-01-12 18:56:00,102.8,102.8,102.79,102.8,32103225.0
2007-01-12 18:57:00,102.802,102.815,102.79,102.81,139889171.0
2007-01-12 18:58:00,102.805,102.84,102.788,102.84,61386670.0
2007-01-12 18:59:00,102.835,102.865,102.808,102.855,118443241.0
2007-01-12 19:00:00,102.84,102.88,102.84,102.852,83617494.0
2007-01-12 19:01:00,102.875,102.875,102.855,102.86,97468113.0
2007-01-12 19:02:00,102.86,102.887,102.816,102.875,93191052.0
2007-01-12 19:03:00,102.875,102.876,102.86,102.87,114729517.0
2007-01-12 19:04:00,102.86,102.89,102.845,102.873,175560133.0
2007-01-12 19:05:00,102.875,102.875,102.86,102.863,71504602.0
2007-01-12 19:06:00,102.86,102.865,102.85,102.853,115512769.0
2007-01-12 19:07:00,102.855,102.865,102.85,102.865,66116651.0
2007-01-12 19:08:00,102.858,102.869,102.85,102.85,41824823.0
2007-01-12 19:09:00,102.86,102.86,102.818,102.82,60896431.0
2007-01-12 19:10:00,102.82,102.865,102.795,102.865,62919586.0
2007-01-12 19:11:00,102.855,102.865,102.812,102.852,72263415.0
2007-01-12 19:12:00,102.863,102.88,102.863,102.865,96822429.0
2007-01-12 19:13:00,102.865,102.895,102.835,102.85,53997373.0
2007-01-12 19:14:00,102.865,102.872,102.845,102.85,80400587.0
2007-01-12 19:15:00,102.855,102.865,102.85,102.865,13137340.0
2007-01-12 19:16:00,102.865,102.876,102.855,102.855,56350003.0
2007-01-12 19:17:00,102.853,102.87,102.85,102.855,58721163.0
2007-01-12 19:18:00,102.855,102.865,102.845,102.865,72031411.0
2007-01-12 19:19:00,102.87,102.87,102.837,102.868,87937266.0
2007-01-12 19:20:00,102.865,102.89,102.854,102.89,95293919.0
2007-01-12 19:21:00,102.877,102.89,102.87,102.882,133835302.0
2007-01-12 19:22:00,102.87,102.89,102.865,102.875,102460994.0
2007-01-12 19:23:00,102.875,102.89,102.865,102.89,100198400.0
2007-01-12 19:24:00,102.89,102.89,102.865,102.873,64162714.0
2007-01-12 19:25:00,102.87,102.885,102.87,102.885,65059279.0
2007-01-12 19:26:00,102.875,102.885,102.87,102.88,75087573.0
2007-01-12 19:27:00,102.88,102.887,102.878,102.883,73292638.0
2007-01-12 19:28:00,102.885,102.887,102.86,102.887,115361620.0
2007-01-12 19:29:00,102.88,102.9,102.855,102.9,84572596.0
2007-01-12 19:30:00,102.9,102.906,102.885,102.885,77913686.0
2007-01-12 19:31:00,102.883,102.883,102.865,102.88,40973391.0
2007-01-12 19:32:00,102.885,102.895,102.838,102.88,43794630.0
2007-01-12 19:33:00,102.88,102.89,102.862,102.87,94994510.0
2007-01-12 19:34:00,102.875,102.89,102.86,102.875,121875705.0
2007-01-12 19:35:00,102.875,102.875,102.853,102.87,62695825.0
2007-01-12 19:36:00,102.863,102.875,102.863,102.863,61687580.0
2007-01-12 19:37:00,102.86,102.896,102.855,102.887,106069579.0
2007-01-12 19:38:00,102.885,102.889,102.87,102.875,71027796.0
2007-01-12 19:39:00,102.875,102.885,102.875,102.885,159192832.0
2007-01-12 19:40:00,102.885,102.91,102.84,102.91,36598081.0
2007-01-12 19:41:00,102.905,102.905,102.88,102.905,106238025.0
2007-01-12 19:42:00,102.905,102.93,102.88,102.88,70389331.0
2007-01-12 19:43:00,102.9,102.959,102.9,102.959,56765175.0
2007-01-12 19:44:00,102.945,102.98,102.937,102.945,55311672.0
2007-01-12 19:45:00,102.965,102.975,102.925,102.95,113578638.0
2007-01-12 19:46:00,102.945,102.965,102.917,102.955,117673824.0
2007-01-12 19:47:00,102.95,102.98,102.95,102.96,147245622.0
2007-01-12 19:48:00,102.965,102.973,102.955,102.973,83318369.0
2007-01-12 19:49:00,102.98,102.98,102.955,102.96,41942790.0
2007-01-12 19:50:00,102.96,102.99,102.96,102.96,94017903.0
2007-01-12 19:51:00,102.97,102.973,102.96,102.96,36200305.0
2007-01-12 19:52:00,102.95,103.016,102.95,102.955,123364436.0
2007-01-12 19:53:00,102.995,103.002,102.978,102.983,52794640.0
2007-01-12 19:54:00,102.99,102.99,102.947,102.965,28718585.0
2007-01-12 19:55:00,102.965,102.965,102.935,102.935,107171993.0
2007-01-12 19:56:00,102.945,102.945,102.925,102.933,111399931.0
2007-01-12 19:57:00,102.935,102.935,102.915,102.925,68001490.0
2007-01-12 19:58:00,102.92,102.93,102.913,102.93,154316564.0
2007-01-12 19:59:00,102.93,102.95,102.915,102.95,74888083.0
2007-01-12 20:00:00,102.94,102.94,102.885,102.885,156367806.0
2007-01-12 20:01:00,102.935,102.935,102.877,102.93,48210671.0
2007-01-12 20:02:00,102.925,102.942,102.925,102.94,76358743.0
2007-01-12 20:03:00,102.933,102.95,102.922,102.95,95068207.0
2007-01-12 20:04:00,102.942,102.955,102.93,102.95,50866113.0
2007-01-12 20:05:00,102.945,102.96,102.93,102.945,79701995.0
2007-01-12 20:06:00,102.965,102.97,102.96,102.965,48648260.0
2007-01-12 20:07:00,102.965,102.965,102.92,102.945,74161131.0
2007-01-12 20:08:00,102.955,102.955,102.913,102.935,43854687.0
2007-01-12 20:09:00,102.94,102.94,102.918,102.92,78909228.0
2007-01-12 20:10:00,102.932,102.95,102.93,102.95,47365008.0
2007-01-12 20:11:00,102.945,102.96,102.945,102.96,21323089.0
2007-01-12 20:12:00,102.955,102.96,102.945,102.96,177591900.0
2007-01-12 20:13:00,102.955,102.955,102.944,102.945,109416493.0
2007-01-12 20:14:00,102.94,102.96,102.937,102.96,83026914.0
2007-01-12 20:15:00,102.95,102.97,102.94,102.95,48245708.0
2007-01-12 20:16:00,102.947,102.963,102.909,102.945,41747513.0
2007-01-12 20:17:00,102.95,102.95,102.91,102.91,93647421.0
2007-01-12 20:18:00,102.92,102.92,102.895,102.895,57233060.0
2007-01-12 20:19:00,102.895,102.93,102.859,102.87,128437515.0
2007-01-12 20:20:00,102.885,102.915,102.885,102.905,86760724.0
2007-01-12 20:21:00,102.9,102.925,102.9,102.925,43633149.0
2007-01-12 20:22:00,102.917,102.94,102.905,102.94,44688781.0
2007-01-12 20:23:00,102.945,102.945,102.902,102.902,128851904.0
2007-01-12 20:24:00,102.905,102.92,102.892,102.92,16607965.0
2007-01-12 20:25:00,102.92,102.92,102.897,102.9,70935003.0
2007-01-12 20:26:00,102.9,102.92,102.899,102.92,74104403.0
2007-01-12 20:27:00,102.91,102.91,102.89,102.9,20554636.0
2007-01-12 20:28:00,102.893,102.95,102.893,102.95,55220866.0
2007-01-12 20:29:00,102.94,102.952,102.922,102.933,39158775.0
2007-01-12 20:30:00,102.92,102.945,102.89,102.945,91754853.0
2007-01-12 20:31:00,102.94,102.96,102.915,102.915,66819055.0
2007-01-12 20:32:00,102.892,102.932,102.892,102.92,63393621.0
2007-01-12 20:33:00,102.907,102.927,102.907,102.925,39049422.0
2007-01-12 20:34:00,102.93,102.93,102.908,102.915,75055008.0
2007-01-12 20:35:00,102.905,102.905,102.894,102.905,72771983.0
2007-01-12 20:36:00,102.9,102.905,102.89,102.89,112527976.0
2007-01-12 20:37:00,102.9,102.9,102.86,102.865,55622591.0
2007-01-12 20:38:00,102.86,102.86,102.83,102.845,66181408.0
2007-01-12 20:39:00,102.845,102.875,102.835,102.875,53696973.0
2007-01-12 20:40:00,102.87,102.87,102.84,102.86,46335582.0
2007-01-12 20:41:00,102.848,102.865,102.848,102.853,55919826.0
2007-01-12 20:42:00,102.83,102.865,102.83,102.84,70649510.0
2007-01-12 20:43:00,102.84,102.86,102.835,102.84,81197146.0
2007-01-12 20:44:00,102.818,102.86,102.818,102.86,57390539.0
2007-01-12 20:45:00,102.855,102.855,102.827,102.827,68288939.0
2007-01-12 20:46:00,102.817,102.833,102.805,102.805,64539462.0
2007-01-12 20:47:00,102.83,102.84,102.805,102.84,131052042.0
2007-01-12 20:48:00,102.845,102.85,102.832,102.85,47414095.0
2007-01-12 20:49:00,102.845,102.865,102.83,102.85,50809513.0
2007-01-12 20:50:00,102.845,102.85,102.82,102.85,50794105.0
2007-01-12 20:51:00,102.85,102.85,102.8,102.8,88417684.0
2007-01-12 20:52:00,102.82,102.84,102.82,102.84,43661453.0
2007-01-12 20:53:00,102.835,102.835,102.795,102.795,92695020.0
2007-01-12 20:54:00,102.79,102.82,102.79,102.803,132932963.0
2007-01-12 20:55:00,102.8,102.808,102.783,102.783,97674731.0
2007-01-12 20:56:00,102.785,102.799,102.763,102.763,37053466.0
2007-01-12 20:57:00,102.755,102.763,102.75,102.763,127732105.0
2007-01-12 20:58:00,102.77,102.77,102.745,102.745,116097303.0
2007-01-12 20:59:00,102.745,102.749,102.73,102.73,63460195.0
2007-01-12 21:00:00,102.737,102.746,102.72,102.72,45772256.0
2007-01-12 21:01:00,102.705,102.763,102.705,102.76,65699350.0
2007-01-12 21:02:00,102.76,102.77,102.76,102.76,80336230.0
2007-01-12 21:03:00,102.76,102.795,102.745,102.795,64799368.0
2007-01-12 21:04:00,102.795,102.798,102.77,102.77,40815472.0
2007-01-12 21:05:00,102.78,102.78,102.75,102.76,56858492.0
2007-01-12 21:06:00,102.765,102.765,102.755,102.76,100326289.0
2007-01-12 21:07:00,102.77,102.789,102.77,102.785,70803399.0
2007-01-12 21:08:00,102.795,102.795,102.775,102.793,43217162.0
2007-01-12 21:09:00,102.8,102.807,102.785,102.79,102217908.0
2007-01-12 21:10:00,102.79,102.805,102.79,102.805,49573797.0
2007-01-12 21:11:00,102.8,102.8,102.78,102.78,112099613.0
2007-01-12 21:12:00,102.78,102.793,102.77,102.793,44635977.0
2007-01-12 21:13:00,102.8,102.805,102.785,102.8,83486972.0
2007-01-12 21:14:00,102.795,102.795,102.784,102.785,67137309.0
2007-01-12 21:15:00,102.78,102.79,102.78,102.78,80618758.0
2007-01-12 21:16:00,102.795,102.795,102.78,102.78,65084171.0
2007-01-12 21:17:00,102.785,102.792,102.78,102.78,56257825.0
2007-01-12 21:18:00,102.773,102.785,102.773,102.785,94600215.0
2007-01-12 21:19:00,102.78,102.795,102.77,102.795,184278874.0
2007-01-12 21:20:00,102.782,102.799,102.775,102.79,65173730.0
2007-01-12 21:21:00,102.79,102.79,102.773,102.775,100306861.0
2007-01-12 21:22:00,102.775,102.786,102.775,102.775,73295974.0
2007-01-12 21:23:00,102.78,102.79,102.725,102.725,55528922.0
2007-01-12 21:24:00,102.775,102.79,102.764,102.79,79670779.0
2007-01-12 21:25:00,102.788,102.788,102.773,102.783,42641527.0
2007-01-12 21:26:00,102.785,102.8,102.777,102.79,84500828.0
2007-01-12 21:27:00,102.783,102.79,102.77,102.79,174630754.0
2007-01-12 21:28:00,102.785,102.785,102.775,102.775,54696221.0
2007-01-12 21:29:00,102.765,102.777,102.765,102.765,68767560.0
2007-01-12 21:30:00,102.765,102.77,102.76,102.76,49541768.0
2007-01-12 21:31:00,102.76,102.766,102.75,102.75,114849190.0
2007-01-12 21:32:00,102.762,102.775,102.748,102.755,107921218.0
2007-01-12 21:33:00,102.752,102.76,102.752,102.76,41399930.0
2007-01-12 21:34:00,102.767,102.79,102.765,102.765,64196036.0
2007-01-12 21:35:00,102.765,102.785,102.765,102.785,77208430.0
2007-01-12 21:36:00,102.78,102.795,102.78,102.79,55512867.0
2007-01-12 21:37:00,102.79,102.79,102.771,102.78,79892159.0
2007-01-12 21:38:00,102.795,102.8,102.79,102.79,71947412.0
2007-01-12 21:39:00,102.795,102.812,102.795,102.8,81337336.0
2007-01-12 21:40:00,102.797,102.82,102.765,102.81,71859299.0
2007-01-12 21:42:00,102.815,102.831,102.798,102.825,23430176.0
2007-01-12 21:43:00,102.835,102.835,102.813,102.822,38788582.0
2007-01-12 21:44:00,102.825,102.826,102.815,102.815,68359076.0
2007-01-12 21:45:00,102.805,102.83,102.805,102.83,92462350.0
2007-01-12 21:46:00,102.84,102.864,102.835,102.863,45762446.0
2007-01-12 21:47:00,102.83,102.888,102.83,102.87,76939149.0
2007-01-12 21:48:00,102.865,102.878,102.828,102.878,52744997.0
2007-01-12 21:49:00,102.873,102.873,102.83,102.855,111303902.0
2007-01-12 21:50:00,102.873,102.885,102.86,102.885,66987759.0
2007-01-12 21:51:00,102.873,102.89,102.873,102.89,75482325.0
2007-01-12 21:52:00,102.88,102.886,102.868,102.883,73423204.0
2007-01-12 21:53:00,102.887,102.892,102.879,102.885,29856358.0
2007-01-12 21:54:00,102.875,102.875,102.84,102.842,144282076.0
2007-01-12 21:55:00,102.85,102.85,102.84,102.845,95090943.0
2007-01-12 21:56:00,102.85,102.86,102.832,102.86,61473812.0
2007-01-12 21:57:00,102.85,102.856,102.833,102.833,30717689.0
2007-01-12 21:58:00,102.83,102.84,102.825,102.833,119348541.0
2007-01-12 21:59:00,102.835,102.85,102.835,102.85,91433488.0
2007-01-12 22:00:00,102.835,102.84,102.79,102.815,65402917.0
2007-01-12 22:01:00,102.8,102.811,102.795,102.795,55175116.0
2007-01-12 22:02:00,102.8,102.82,102.8,102.81,15390200.0
2007-01-12 22:03:00,102.81,102.83,102.805,102.815,108501516.0
2007-01-12 22:04:00,102.825,102.825,102.79,102.798,76254950.0
2007-01-12 22:05:00,102.81,102.815,102.79,102.805,91841316.0
2007-01-12 22:06:00,102.795,102.82,102.795,102.81,14705413.0
2007-01-12 22:07:00,102.813,102.83,102.811,102.83,43725917.0
2007-01-12 22:08:00,102.825,102.828,102.82,102.82,63117349.0
2007-01-12 22:09:00,102.81,102.814,102.803,102.805,104279387.0
2007-01-12 22:10:00,102.8,102.82,102.798,102.807,38752571.0
2007-01-12 22:11:00,102.805,102.815,102.805,102.815,97129053.0
2007-01-12 22:12:00,102.82,102.83,102.818,102.83,98747092.0
2007-01-12 22:13:00,102.83,102.84,102.82,102.83,48074985.0
2007-01-12 22:14:00,102.825,102.84,102.798,102.82,56973924.0
2007-01-12 22:15:00,102.83,102.83,102.817,102.825,46866959.0
2007-01-12 22:16:00,102.823,102.828,102.815,102.815,58570758.0
2007-01-12 22:17:00,102.82,102.82,102.807,102.815,94059497.0
2007-01-12 22:18:00,102.815,102.83,102.797,102.83,85871288.0
2007-01-12 22:19:00,102.825,102.829,102.815,102.815,149438858.0
2007-01-12 22:20:00,102.822,102.837,102.821,102.835,140350395.0
2007-01-12 22:21:00,102.84,102.84,102.793,102.81,49517971.0
2007-01-12 22:22:00,102.817,102.83,102.817,102.82,86238567.0
2007-01-12 22:23:00,102.81,102.835,102.803,102.835,50561093.0
2007-01-12 22:24:00,102.84,102.865,102.84,102.848,92562068.0
2007-01-12 22:25:00,102.84,102.85,102.823,102.845,119352388.0
2007-01-12 22:26:00,102.845,102.85,102.837,102.837,14570435.0
2007-01-12 22:27:00,102.835,102.865,102.835,102.865,67092513.0
2007-01-12 22:28:00,102.845,102.865,102.84,102.865,178159876.0
2007-01-12 22:29:00,102.86,102.863,102.86,102.86,52819369.0
2007-01-12 22:30:00,102.857,102.87,102.845,102.85,82373317.0
2007-01-12 22:31:00,102.843,102.87,102.843,102.855,16904736.0
2007-01-12 22:32:00,102.865,102.87,102.835,102.865,158937164.0
2007-01-12 22:33:00,102.85,102.86,102.833,102.835,73509797.0
2007-01-12 22:34:00,102.845,102.855,102.835,102.855,54683220.0
2007-01-12 22:35:00,102.855,102.855,102.832,102.852,34313828.0
2007-01-12 22:36:00,102.859,102.859,102.83,102.832,63333795.0
2007-01-12 22:37:00,102.84,102.845,102.83,102.845,22807459.0
2007-01-12 22:38:00,102.83,102.855,102.819,102.845,52381022.0
2007-01-12 22:39:00,102.842,102.853,102.842,102.845,53574046.0
2007-01-12 22:40:00,102.835,102.845,102.835,102.845,39878973.0
2007-01-12 22:41:00,102.84,102.895,102.835,102.877,146005115.0
2007-01-12 22:42:00,102.89,102.89,102.853,102.87,48621878.0
2007-01-12 22:43:00,102.865,102.884,102.865,102.87,139367823.0
2007-01-12 22:44:00,102.885,102.92,102.885,102.905,204842805.0
2007-01-12 22:45:00,102.902,102.91,102.895,102.91,34006446.0
2007-01-12 22:46:00,102.883,102.909,102.883,102.89,91380194.0
2007-01-12 22:47:00,102.885,102.925,102.885,102.925,68831234.0
2007-01-12 22:48:00,102.92,102.925,102.905,102.905,98977836.0
2007-01-12 22:49:00,102.91,102.93,102.908,102.93,115312073.0
2007-01-12 22:50:00,102.915,102.918,102.9,102.9,44629283.0
2007-01-12 22:51:00,102.9,102.9,102.885,102.885,159784925.0
2007-01-12 22:52:00,102.895,102.904,102.877,102.897,80970188.0
2007-01-12 22:53:00,102.905,102.929,102.905,102.92,67218408.0
2007-01-12 22:54:00,102.915,102.945,102.915,102.94,90551482.0
2007-01-12 22:55:00,102.945,102.95,102.935,102.935,23642036.0
2007-01-12 22:56:00,102.95,102.95,102.931,102.932,66062574.0
2007-01-12 22:57:00,102.935,102.946,102.925,102.94,87390549.0
2007-01-12 22:58:00,102.945,102.948,102.935,102.945,110963321.0
2007-01-12 22:59:00,102.945,102.95,102.93,102.95,77795051.0
2007-01-12 23:00:00,102.94,102.945,102.935,102.945,142330528.0
2007-01-12 23:01:00,102.94,102.965,102.937,102.94,129182650.0
2007-01-12 23:02:00,102.945,102.946,102.907,102.945,77182922.0
2007-01-12 23:03:00,102.95,102.97,102.95,102.95,85597795.0
2007-01-12 23:04:00,102.95,102.95,102.92,102.95,96775184.0
2007-01-12 23:05:00,102.945,102.963,102.93,102.963,60886712.0
2007-01-12 23:06:00,102.96,102.977,102.96,102.96,75866910.0
2007-01-12 23:07:00,102.965,102.965,102.945,102.945,49637289.0
2007-01-12 23:08:00,102.94,102.957,102.94,102.95,91438286.0
2007-01-12 23:09:00,102.958,102.961,102.92,102.92,104116759.0
2007-01-12 23:10:00,102.94,102.945,102.888,102.92,58865410.0
2007-01-12 23:11:00,102.94,102.94,102.89,102.927,49394727.0
2007-01-12 23:12:00,102.92,102.921,102.895,102.91,46373456.0
2007-01-12 23:13:00,102.895,102.905,102.855,102.895,89985578.0
2007-01-12 23:14:00,102.89,102.904,102.89,102.9,58398154.0
2007-01-12 23:15:00,102.903,102.903,102.833,102.89,120324489.0
2007-01-12 23:16:00,102.89,102.895,102.865,102.895,92729548.0
2007-01-12 23:17:00,102.89,102.915,102.88,102.89,50425786.0
2007-01-12 23:18:00,102.893,102.91,102.893,102.895,40141106.0
2007-01-12 23:19:00,102.89,102.91,102.89,102.91,67714018.0
2007-01-12 23:20:00,102.908,102.93,102.908,102.915,48471396.0
2007-01-12 23:21:00,102.917,102.917,102.904,102.905,109908260.0
2007-01-12 23:22:00,102.91,102.925,102.893,102.912,65561248.0
2007-01-12 23:23:00,102.905,102.93,102.905,102.93,52027060.0
2007-01-12 23:24:00,102.93,102.935,102.92,102.935,79918727.0
2007-01-12 23:25:00,102.93,102.932,102.905,102.932,80606520.0
2007-01-12 23:26:00,102.94,102.94,102.917,102.935,71036848.0
2007-01-12 23:27:00,102.915,102.945,102.915,102.945,60387041.0
2007-01-12 23:28:00,102.962,102.972,102.955,102.955,102190146.0
2007-01-12 23:29:00,102.96,102.96,102.945,102.945,111829098.0
2007-01-12 23:30:00,102.955,102.964,102.95,102.95,90146151.0
2007-01-12 23:31:00,102.96,102.96,102.933,102.95,23981234.0
2007-01-12 23:32:00,102.943,102.96,102.941,102.95,105536529.0
2007-01-12 23:34:00,102.955,102.955,102.94,102.94,114220843.0
2007-01-12 23:35:00,102.93,102.971,102.93,102.94,105494677.0
2007-01-12 23:36:00,102.947,102.947,102.91,102.91,35813201.0
2007-01-12 23:37:00,102.915,102.93,102.897,102.91,93708492.0
2007-01-12 23:38:00,102.912,102.941,102.912,102.92,120372782.0
2007-01-12 23:39:00,102.92,102.923,102.884,102.92,107350061.0
2007-01-12 23:40:00,102.918,102.925,102.91,102.925,78395887.0
2007-01-12 23:41:00,102.92,102.92,102.905,102.905,12268177.0
2007-01-12 23:42:00,102.9,102.922,102.899,102.92,46908056.0
2007-01-12 23:43:00,102.92,102.925,102.915,102.925,42988710.0
2007-01-12 23:44:00,102.92,102.928,102.92,102.925,53285548.0
2007-01-12 23:45:00,102.922,102.925,102.9,102.9,125054082.0
2007-01-12 23:46:00,102.91,102.922,102.91,102.92,93834851.0
2007-01-12 23:47:00,102.915,102.926,102.915,102.917,60227210.0
2007-01-12 23:48:00,102.917,102.92,102.866,102.92,62514948.0
2007-01-12 23:49:00,102.915,102.925,102.895,102.917,49401050.0
2007-01-12 23:50:00,102.915,102.92,102.912,102.912,31973008.0
2007-01-12 23:51:00,102.92,102.925,102.92,102.92,71110543.0
2007-01-12 23:52:00,102.913,102.936,102.913,102.92,122996544.0
2007-01-12 23:53:00,102.92,102.925,102.901,102.905,97689085.0
2007-01-12 23:54:00,102.91,102.92,102.88,102.88,116306017.0
2007-01-12 23:55:00,102.89,102.897,102.875,102.885,143318962.0
2007-01-12 23:56:00,102.883,102.895,102.862,102.862,91262559.0
2007-01-12 23:57:00,102.862,102.862,102.808,102.808,77472210.0
2007-01-12 23:58:00,102.805,102.82,102.769,102.79,43406091.0
2007-01-12 23:59:00,102.79,102.805,102.737,102.755,122310775.0
2007-01-15 00:26:00,102.715,102.92,102.715,102.905,102670718.0
2007-01-15 00:27:00,102.88,102.925,102.88,102.925,72081889.0
2007-01-15 00:28:00,102.93,102.935,102.925,102.93,49855264.0
2007-01-15 00:29:00,102.92,102.931,102.905,102.91,177119681.0
2007-01-15 00:30:00,102.898,102.915,102.898,102.915,84136256.0
2007-01-15 00:31:00,102.91,102.91,102.896,102.907,69385375.0
2007-01-15 00:32:00,102.925,102.925,102.897,102.91,30724724.0
2007-01-15 00:33:00,102.905,102.935,102.905,102.92,69093617.0
2007-01-15 00:34:00,102.913,102.95,102.913,102.95,109087964.0
2007-01-15 00:35:00,102.943,102.949,102.93,102.93,84577195.0
2007-01-15 00:36:00,102.935,102.945,102.905,102.945,19698442.0
2007-01-15 00:37:00,102.945,102.949,102.933,102.942,53812446.0
2007-01-15 00:38:00,102.935,102.935,102.905,102.905,41121567.0
2007-01-15 00:39:00,102.903,102.917,102.903,102.915,40361829.0
2007-01-15 00:40:00,102.918,102.923,102.9,102.9,55014074.0
2007-01-15 00:41:00,102.905,102.937,102.905,102.93,41581856.0
2007-01-15 00:42:00,102.915,102.94,102.91,102.91,34678530.0
2007-01-15 00:43:00,102.915,102.92,102.91,102.92,105565409.0
2007-01-15 00:45:00,102.91,102.916,102.905,102.905,24644585.0
2007-01-15 00:46:00,102.905,102.92,102.905,102.913,97374933.0
2007-01-15 00:47:00,102.92,102.92,102.91,102.92,66042996.0
2007-01-15 00:48:00,102.915,102.92,102.875,102.913,62211841.0
2007-01-15 00:49:00,102.913,102.913,102.902,102.902,106687296.0
2007-01-15 00:50:00,102.905,102.915,102.877,102.877,49171070.0
2007-01-15 00:51:00,102.885,102.928,102.885,102.912,75146253.0
2007-01-15 00:52:00,102.915,102.92,102.9,102.92,55068410.0
2007-01-15 00:53:00,102.92,102.933,102.915,102.915,69334163.0
2007-01-15 00:54:00,102.925,102.925,102.897,102.92,138624481.0
2007-01-15 00:55:00,102.92,102.925,102.918,102.925,76954846.0
2007-01-15 00:56:00,102.925,102.942,102.905,102.935,60324324.0
2007-01-15 00:57:00,102.945,102.945,102.91,102.91,34015854.0
2007-01-15 00:58:00,102.915,102.925,102.913,102.925,53736400.0
2007-01-15 00:59:00,102.92,102.92,102.875,102.912,44896063.0
2007-01-15 01:00:00,102.92,102.94,102.92,102.94,52106922.0
2007-01-15 01:01:00,102.94,102.96,102.935,102.937,19687655.0
2007-01-15 01:02:00,102.935,102.958,102.935,102.957,73583922.0
2007-01-15 01:03:00,102.955,102.985,102.945,102.965,74336022.0
2007-01-15 01:04:00,102.965,102.98,102.963,102.98,48691304.0
2007-01-15 01:05:00,102.975,103.005,102.94,102.98,60647370.0
2007-01-15 01:06:00,103.01,103.03,102.965,102.992,143095218.0
2007-01-15 01:07:00,103.025,103.026,102.97,102.978,51992654.0
2007-01-15 01:08:00,102.98,102.993,102.943,102.96,113393237.0
2007-01-15 01:09:00,102.938,102.97,102.935,102.945,75807383.0
2007-01-15 01:10:00,102.945,102.951,102.935,102.942,46599038.0
2007-01-15 01:11:00,102.95,102.95,102.94,102.942,16363000.0
2007-01-15 01:12:00,102.94,102.94,102.93,102.93,79792584.0
2007-01-15 01:13:00,102.935,102.94,102.928,102.933,123918693.0
2007-01-15 01:14:00,102.933,102.945,102.915,102.945,26700518.0
2007-01-15 01:15:00,102.935,102.935,102.91,102.915,111187569.0
2007-01-15 01:16:00,102.905,102.907,102.87,102.88,72717087.0
2007-01-15 01:17:00,102.872,102.895,102.872,102.883,150287173.0
2007-01-15 01:18:00,102.878,102.896,102.878,102.88,51376675.0
2007-01-15 01:20:00,102.835,102.925,102.835,102.882,22019644.0
2007-01-15 01:21:00,102.895,102.895,102.828,102.87,57620908.0
2007-01-15 01:22:00,102.88,102.895,102.88,102.88,44637958.0
2007-01-15 01:23:00,102.875,102.892,102.874,102.892,58239477.0
2007-01-15 01:24:00,102.885,102.905,102.885,102.905,42377253.0
2007-01-15 01:25:00,102.905,102.921,102.891,102.915,27576771.0
2007-01-15 01:26:00,102.905,102.916,102.9,102.9,90401607.0
2007-01-15 01:27:00,102.898,102.9,102.89,102.89,119474374.0
2007-01-15 01:28:00,102.895,102.905,102.887,102.89,108536202.0
2007-01-15 01:29:00,102.895,102.92,102.895,102.913,44026302.0
2007-01-15 01:30:00,102.915,102.915,102.883,102.885,93870659.0
2007-01-15 01:31:00,102.89,102.905,102.89,102.89,73170243.0
2007-01-15 01:32:00,102.88,102.9,102.88,102.9,88555998.0
2007-01-15 01:33:00,102.9,102.905,102.895,102.905,66390899.0
2007-01-15 01:34:00,102.895,102.92,102.895,102.91,114984558.0
2007-01-15 01:35:00,102.912,102.93,102.912,102.915,49627974.0
2007-01-15 01:36:00,102.915,102.915,102.89,102.9,75105736.0
2007-01-15 01:37:00,102.895,102.908,102.895,102.907,73390606.0
2007-01-15 01:38:00,102.905,102.915,102.905,102.905,110544333.0
2007-01-15 01:39:00,102.91,102.918,102.9,102.91,186500209.0
2007-01-15 01:40:00,102.908,102.918,102.893,102.893,77247648.0
2007-01-15 01:41:00,102.895,102.897,102.888,102.895,57328432.0
2007-01-15 01:42:00,102.9,102.9,102.888,102.895,147682164.0
2007-01-15 01:45:00,102.89,102.9,102.89,102.895,54591797.0
2007-01-15 01:46:00,102.888,102.896,102.885,102.895,75611741.0
2007-01-15 01:47:00,102.9,102.9,102.885,102.9,75421799.0
2007-01-15 01:48:00,102.89,102.9,102.89,102.89,68974575.0
2007-01-15 01:49:00,102.905,102.905,102.84,102.89,102121937.0
2007-01-15 01:50:00,102.895,102.895,102.81,102.81,104461935.0
2007-01-15 01:51:00,102.8,102.855,102.8,102.8,90078535.0
2007-01-15 01:52:00,102.805,102.808,102.78,102.785,69031064.0
2007-01-15 01:53:00,102.79,102.795,102.778,102.782,38766887.0
2007-01-15 01:54:00,102.79,102.795,102.76,102.795,33928858.0
2007-01-15 01:55:00,102.795,102.82,102.765,102.805,57990669.0
2007-01-15 01:56:00,102.803,102.84,102.792,102.835,22637916.0
2007-01-15 01:57:00,102.83,102.835,102.805,102.835,19133729.0
2007-01-15 01:58:00,102.835,102.86,102.834,102.86,137430356.0
2007-01-15 01:59:00,102.86,102.86,102.845,102.845,101681589.0
2007-01-15 02:00:00,102.835,102.875,102.835,102.85,99249965.0
2007-01-15 02:01:00,102.855,102.855,102.833,102.845,141695388.0
2007-01-15 02:02:00,102.845,102.847,102.8,102.815,18064321.0
2007-01-15 02:03:00,102.81,102.819,102.81,102.813,21652718.0
2007-01-15 02:04:00,102.825,102.835,102.795,102.825,59422757.0
2007-01-15 02:05:00,102.825,102.855,102.825,102.85,31888025.0
2007-01-15 02:06:00,102.842,102.842,102.82,102.82,42498231.0
2007-01-15 02:07:00,102.82,102.83,102.786,102.79,63670047.0
2007-01-15 02:08:00,102.785,102.825,102.785,102.8,99677470.0
2007-01-15 02:09:00,102.82,102.83,102.76,102.785,103694596.0
2007-01-15 02:10:00,102.8,102.8,102.744,102.765,107214630.0
2007-01-15 02:11:00,102.75,102.77,102.74,102.74,67239790.0
2007-01-15 02:12:00,102.75,102.75,102.73,102.73,82954027.0
2007-01-15 02:13:00,102.725,102.728,102.705,102.728,76982019.0
2007-01-15 02:14:00,102.735,102.735,102.695,102.7,50015389.0
2007-01-15 02:15:00,102.705,102.725,102.69,102.705,56113059.0
2007-01-15 02:16:00,102.7,102.71,102.66,102.66,64055332.0
2007-01-15 02:17:00,102.665,102.677,102.64,102.65,137187337.0
2007-01-15 02:18:00,102.635,102.655,102.62,102.655,58684033.0
2007-01-15 02:19:00,102.653,102.669,102.633,102.633,76528287.0
2007-01-15 02:20:00,102.635,102.65,102.62,102.635,186967629.0
2007-01-15 02:21:00,102.63,102.65,102.62,102.62,112823364.0
2007-01-15 02:22:00,102.622,102.647,102.62,102.62,67005030.0
2007-01-15 02:23:00,102.625,102.625,102.602,102.62,80112782.0
2007-01-15 02:24:00,102.62,102.623,102.598,102.612,45526075.0
2007-01-15 02:25:00,102.61,102.628,102.608,102.61,110286364.0
2007-01-15 02:26:00,102.615,102.65,102.615,102.65,64388420.0
2007-01-15 02:27:00,102.65,102.65,102.627,102.64,93502264.0
2007-01-15 02:28:00,102.65,102.65,102.62,102.63,80468759.0
2007-01-15 02:29:00,102.635,102.635,102.617,102.625,90836706.0
2007-01-15 02:30:00,102.623,102.655,102.623,102.655,43938427.0
2007-01-15 02:31:00,102.64,102.653,102.638,102.645,112589425.0
2007-01-15 02:32:00,102.64,102.66,102.63,102.658,109198770.0
2007-01-15 02:33:00,102.66,102.66,102.625,102.625,95199670.0
2007-01-15 02:34:00,102.645,102.645,102.62,102.62,2485042.0
2007-01-15 02:35:00,102.62,102.622,102.61,102.62,45130196.0
2007-01-15 02:36:00,102.627,102.627,102.617,102.625,60602994.0
2007-01-15 02:37:00,102.63,102.64,102.628,102.64,40687228.0
2007-01-15 02:38:00,102.63,102.659,102.598,102.64,55516821.0
2007-01-15 02:39:00,102.627,102.671,102.58,102.58,22163707.0
2007-01-15 02:40:00,102.64,102.641,102.628,102.635,133115128.0
2007-01-15 02:41:00,102.61,102.625,102.608,102.608,51386952.0
2007-01-15 02:42:00,102.613,102.621,102.607,102.607,160135504.0
2007-01-15 02:43:00,102.615,102.637,102.605,102.62,78299870.0
2007-01-15 02:44:00,102.64,102.645,102.63,102.645,102025662.0
2007-01-15 02:45:00,102.655,102.655,102.621,102.628,24308557.0
2007-01-15 02:46:00,102.633,102.633,102.62,102.625,131688301.0
2007-01-15 02:47:00,102.62,102.635,102.618,102.625,73150518.0
2007-01-15 02:48:00,102.627,102.635,102.62,102.62,16062628.0
2007-01-15 02:49:00,102.612,102.62,102.605,102.615,45497986.0
2007-01-15 02:50:00,102.615,102.615,102.565,102.578,72570729.0
2007-01-15 02:51:00,102.59,102.59,102.563,102.575,113848631.0
2007-01-15 02:52:00,102.573,102.585,102.56,102.565,51718547.0
2007-01-15 02:53:00,102.562,102.59,102.562,102.59,135815506.0
2007-01-15 02:54:00,102.58,102.6,102.575,102.595,64669830.0
2007-01-15 02:55:00,102.59,102.6,102.57,102.59,47040193.0
2007-01-15 02:56:00,102.585,102.593,102.575,102.585,68160665.0
2007-01-15 02:57:00,102.587,102.587,102.578,102.585,77188632.0
2007-01-15 02:58:00,102.587,102.601,102.58,102.58,20370053.0
2007-01-15 02:59:00,102.58,102.592,102.57,102.59,55034774.0
2007-01-15 03:00:00,102.582,102.59,102.53,102.59,46351502.0
2007-01-15 03:01:00,102.595,102.605,102.595,102.595,58498148.0
2007-01-15 03:02:00,102.59,102.591,102.585,102.59,33073265.0
2007-01-15 03:03:00,102.59,102.595,102.58,102.595,20214331.0
2007-01-15 03:04:00,102.595,102.611,102.585,102.6,74510887.0
2007-01-15 03:05:00,102.61,102.615,102.575,102.615,130703828.0
2007-01-15 03:06:00,102.605,102.63,102.582,102.63,73783294.0
2007-01-15 03:07:00,102.63,102.64,102.605,102.605,50857417.0
2007-01-15 03:08:00,102.612,102.625,102.595,102.625,73846550.0
2007-01-15 03:09:00,102.617,102.644,102.61,102.625,52231857.0
2007-01-15 03:10:00,102.622,102.655,102.615,102.643,112385227.0
2007-01-15 03:11:00,102.643,102.685,102.625,102.655,67636269.0
2007-01-15 03:12:00,102.67,102.67,102.647,102.65,67137331.0
2007-01-15 03:13:00,102.643,102.643,102.605,102.615,93737905.0
2007-01-15 03:14:00,102.625,102.625,102.613,102.62,25960795.0
2007-01-15 03:15:00,102.63,102.655,102.63,102.65,40569507.0
2007-01-15 03:16:00,102.65,102.655,102.63,102.655,100797677.0
2007-01-15 03:17:00,102.65,102.675,102.645,102.645,38506029.0
2007-01-15 03:18:00,102.66,102.66,102.647,102.65,44625303.0
2007-01-15 03:19:00,102.645,102.654,102.645,102.648,57709089.0
2007-01-15 03:20:00,102.645,102.665,102.645,102.663,39098935.0
2007-01-15 03:21:00,102.665,102.705,102.66,102.705,41667410.0
2007-01-15 03:22:00,102.712,102.72,102.697,102.705,53893287.0
2007-01-15 03:23:00,102.695,102.715,102.685,102.705,20628802.0
2007-01-15 03:24:00,102.7,102.707,102.693,102.693,91504051.0
2007-01-15 03:25:00,102.7,102.71,102.685,102.693,118137279.0
2007-01-15 03:26:00,102.7,102.725,102.7,102.715,67805317.0
2007-01-15 03:27:00,102.72,102.724,102.702,102.715,31278351.0
2007-01-15 03:28:00,102.697,102.705,102.688,102.7,74280457.0
2007-01-15 03:29:00,102.705,102.708,102.688,102.688,87016502.0
2007-01-15 03:30:00,102.69,102.7,102.67,102.69,186089177.0
2007-01-15 03:31:00,102.7,102.725,102.675,102.725,55265786.0
2007-01-15 03:32:00,102.72,102.733,102.705,102.705,68447335.0
2007-01-15 03:33:00,102.73,102.73,102.675,102.675,99971486.0
2007-01-15 03:34:00,102.72,102.73,102.71,102.71,130820446.0
2007-01-15 03:35:00,102.715,102.725,102.71,102.725,69919034.0
2007-01-15 03:36:00,102.73,102.736,102.728,102.735,34049614.0
2007-01-15 03:37:00,102.73,102.737,102.723,102.727,50613273.0
2007-01-15 03:38:00,102.74,102.74,102.718,102.723,125177068.0
2007-01-15 03:39:00,102.735,102.745,102.713,102.72,83649307.0
2007-01-15 03:40:00,102.72,102.743,102.72,102.725,57928954.0
2007-01-15 03:41:00,102.72,102.735,102.72,102.723,143410852.0
2007-01-15 03:42:00,102.722,102.737,102.722,102.737,104715029.0
2007-01-15 03:43:00,102.735,102.74,102.726,102.74,58782609.0
2007-01-15 03:44:00,102.733,102.75,102.732,102.75,175622887.0
2007-01-15 03:45:00,102.74,102.746,102.73,102.745,169353002.0
2007-01-15 03:46:00,102.75,102.753,102.745,102.745,50346090.0
2007-01-15 03:47:00,102.743,102.75,102.742,102.743,66825972.0
2007-01-15 03:48:00,102.745,102.745,102.72,102.73,42705308.0
2007-01-15 03:49:00,102.735,102.735,102.72,102.72,142239952.0
2007-01-15 03:50:00,102.722,102.729,102.719,102.72,139898078.0
2007-01-15 03:51:00,102.715,102.728,102.71,102.72,125225525.0
2007-01-15 03:52:00,102.717,102.718,102.707,102.715,66769516.0
2007-01-15 03:53:00,102.72,102.72,102.702,102.705,79354844.0
2007-01-15 03:54:00,102.7,102.709,102.685,102.7,64048007.0
2007-01-15 03:55:00,102.695,102.716,102.683,102.683,149246624.0
2007-01-15 03:56:00,102.69,102.703,102.655,102.703,81687606.0
2007-01-15 03:57:00,102.705,102.705,102.698,102.705,119084800.0
2007-01-15 03:58:00,102.705,102.725,102.7,102.7,51365958.0
2007-01-15 03:59:00,102.705,102.71,102.695,102.7,89686301.0
2007-01-15 04:00:00,102.695,102.71,102.672,102.69,117697050.0
2007-01-15 04:01:00,102.69,102.704,102.681,102.685,44165743.0
2007-01-15 04:02:00,102.688,102.709,102.688,102.702,85965615.0
2007-01-15 04:03:00,102.702,102.703,102.69,102.703,84502369.0
2007-01-15 04:04:00,102.705,102.725,102.7,102.7,132629065.0
2007-01-15 04:05:00,102.7,102.701,102.69,102.69,112167054.0
2007-01-15 04:06:00,102.685,102.71,102.678,102.69,105964949.0
2007-01-15 04:07:00,102.69,102.703,102.687,102.693,130805640.0
2007-01-15 04:08:00,102.7,102.7,102.685,102.7,66726605.0
2007-01-15 04:09:00,102.692,102.696,102.685,102.685,29623839.0
2007-01-15 04:10:00,102.687,102.687,102.674,102.675,49614392.0
2007-01-15 04:11:00,102.665,102.677,102.623,102.677,59048782.0
2007-01-15 04:12:00,102.667,102.685,102.667,102.685,57168687.0
2007-01-15 04:13:00,102.69,102.69,102.675,102.68,98597090.0
2007-01-15 04:14:00,102.67,102.685,102.66,102.667,121012274.0
2007-01-15 04:15:00,102.67,102.674,102.653,102.655,50108658.0
2007-01-15 04:16:00,102.66,102.67,102.65,102.65,42881505.0
2007-01-15 04:17:00,102.65,102.653,102.65,102.65,43712660.0
2007-01-15 04:18:00,102.655,102.665,102.655,102.66,12611203.0
2007-01-15 04:19:00,102.655,102.68,102.655,102.678,73021505.0
2007-01-15 04:20:00,102.68,102.703,102.65,102.67,101063888.0
2007-01-15 04:21:00,102.67,102.698,102.67,102.682,111178337.0
2007-01-15 04:22:00,102.68,102.695,102.67,102.685,87709182.0
2007-01-15 04:23:00,102.68,102.695,102.67,102.672,38729537.0
2007-01-15 04:24:00,102.68,102.682,102.658,102.68,110039302.0
2007-01-15 04:25:00,102.69,102.69,102.673,102.685,120549702.0
2007-01-15 04:26:00,102.69,102.69,102.643,102.655,43519114.0
2007-01-15 04:27:00,102.64,102.663,102.628,102.653,109728142.0
2007-01-15 04:28:00,102.66,102.685,102.64,102.685,24817585.0
2007-01-15 04:29:00,102.675,102.68,102.655,102.675,87750561.0
2007-01-15 04:30:00,102.665,102.68,102.663,102.68,102492067.0
2007-01-15 04:31:00,102.685,102.692,102.66,102.672,106270948.0
2007-01-15 04:32:00,102.68,102.68,102.665,102.675,55702464.0
2007-01-15 04:33:00,102.675,102.69,102.667,102.69,64643596.0
2007-01-15 04:34:00,102.682,102.682,102.67,102.68,78099526.0
2007-01-15 04:35:00,102.685,102.715,102.685,102.7,77794926.0
2007-01-15 04:37:00,102.702,102.702,102.688,102.7,62379874.0
2007-01-15 04:38:00,102.695,102.713,102.695,102.707,106997917.0
2007-01-15 04:39:00,102.705,102.72,102.702,102.708,47321484.0
2007-01-15 04:40:00,102.71,102.71,102.685,102.685,68040614.0
2007-01-15 04:41:00,102.69,102.72,102.69,102.698,42410045.0
2007-01-15 04:42:00,102.695,102.72,102.695,102.72,54810637.0
2007-01-15 04:43:00,102.725,102.725,102.705,102.72,93120651.0
2007-01-15 04:44:00,102.72,102.72,102.665,102.713,109645058.0
2007-01-15 04:45:00,102.71,102.745,102.7,102.735,53224711.0
2007-01-15 04:46:00,102.74,102.745,102.685,102.735,92950702.0
2007-01-15 04:47:00,102.725,102.74,102.725,102.74,23922273.0
2007-01-15 04:48:00,102.737,102.75,102.725,102.75,48775282.0
2007-01-15 04:49:00,102.73,102.763,102.696,102.76,59202868.0
2007-01-15 04:50:00,102.74,102.772,102.74,102.748,102831367.0
2007-01-15 04:51:00,102.73,102.745,102.71,102.715,94043288.0
2007-01-15 04:52:00,102.72,102.745,102.717,102.745,45761307.0
2007-01-15 04:53:00,102.74,102.745,102.725,102.725,82455072.0
2007-01-15 04:54:00,102.728,102.75,102.728,102.735,67554325.0
2007-01-15 04:55:00,102.74,102.748,102.73,102.73,104216221.0
2007-01-15 04:57:00,102.725,102.747,102.695,102.745,73965426.0
2007-01-15 04:58:00,102.75,102.755,102.74,102.745,119735519.0
2007-01-15 04:59:00,102.75,102.765,102.75,102.76,146626691.0
2007-01-15 05:00:00,102.77,102.785,102.752,102.775,85923405.0
2007-01-15 05:01:00,102.775,102.777,102.755,102.76,105739776.0
2007-01-15 05:02:00,102.76,102.78,102.76,102.765,84126441.0
2007-01-15 05:03:00,102.762,102.762,102.759,102.76,72278530.0
2007-01-15 05:04:00,102.755,102.775,102.755,102.775,23410276.0
2007-01-15 05:05:00,102.77,102.77,102.758,102.765,86042837.0
2007-01-15 05:06:00,102.77,102.775,102.76,102.775,74167942.0
2007-01-15 05:07:00,102.767,102.775,102.752,102.765,83811392.0
2007-01-15 05:08:00,102.765,102.78,102.758,102.78,161008584.0
2007-01-15 05:09:00,102.78,102.78,102.755,102.755,49335932.0
2007-01-15 05:10:00,102.77,102.777,102.766,102.77,112280504.0
2007-01-15 05:11:00,102.765,102.778,102.764,102.77,96291307.0
2007-01-15 05:12:00,102.775,102.78,102.768,102.775,76014615.0
2007-01-15 05:14:00,102.78,102.78,102.762,102.762,34591035.0
2007-01-15 05:15:00,102.765,102.775,102.763,102.775,215942236.0
2007-01-15 05:16:00,102.77,102.777,102.768,102.775,129874028.0
2007-01-15 05:17:00,102.78,102.79,102.747,102.78,51874403.0
2007-01-15 05:18:00,102.777,102.777,102.747,102.765,140241198.0
2007-01-15 05:19:00,102.77,102.776,102.77,102.77,40914097.0
2007-01-15 05:20:00,102.78,102.78,102.77,102.775,56650150.0
2007-01-15 05:21:00,102.765,102.775,102.754,102.77,56683280.0
2007-01-15 05:22:00,102.785,102.785,102.77,102.78,23282420.0
2007-01-15 05:23:00,102.772,102.803,102.77,102.799,69179461.0
2007-01-15 05:24:00,102.792,102.815,102.772,102.815,38020862.0
2007-01-15 05:25:00,102.805,102.805,102.77,102.77,49834337.0
2007-01-15 05:26:00,102.76,102.787,102.76,102.775,79858554.0
2007-01-15 05:27:00,102.785,102.785,102.772,102.785,159112191.0
2007-01-15 05:28:00,102.775,102.775,102.77,102.773,17487055.0
2007-01-15 05:29:00,102.78,102.787,102.772,102.787,85140380.0
2007-01-15 05:30:00,102.79,102.803,102.79,102.79,51702592.0
2007-01-15 05:31:00,102.795,102.797,102.77,102.795,174529658.0
2007-01-15 05:32:00,102.815,102.815,102.784,102.785,61187885.0
2007-01-15 05:33:00,102.787,102.791,102.785,102.79,14460535.0
2007-01-15 05:34:00,102.79,102.805,102.785,102.79,122651717.0
2007-01-15 05:35:00,102.798,102.805,102.787,102.805,91818345.0
2007-01-15 05:36:00,102.8,102.801,102.776,102.785,50404836.0
2007-01-15 05:37:00,102.795,102.801,102.777,102.777,83995878.0
2007-01-15 05:38:00,102.78,102.8,102.76,102.8,45139446.0
2007-01-15 05:39:00,102.795,102.799,102.78,102.792,134525448.0
2007-01-15 05:40:00,102.785,102.805,102.785,102.805,153759503.0
2007-01-15 05:41:00,102.8,102.806,102.794,102.805,79761554.0
2007-01-15 05:42:00,102.805,102.82,102.787,102.82,101030608.0
2007-01-15 05:43:00,102.825,102.835,102.8,102.823,56535480.0
2007-01-15 05:44:00,102.825,102.837,102.82,102.82,44006534.0
2007-01-15 05:45:00,102.81,102.83,102.808,102.81,55939052.0
2007-01-15 05:46:00,102.815,102.82,102.805,102.82,52754289.0
2007-01-15 05:47:00,102.82,102.82,102.808,102.81,97470230.0
2007-01-15 05:48:00,102.805,102.805,102.79,102.79,107610295.0
2007-01-15 05:49:00,102.792,102.793,102.785,102.785,42515163.0
2007-01-15 05:50:00,102.79,102.808,102.79,102.8,96940954.0
2007-01-15 05:51:00,102.81,102.81,102.798,102.805,61595925.0
2007-01-15 05:52:00,102.81,102.81,102.8,102.803,43556050.0
2007-01-15 05:53:00,102.8,102.815,102.795,102.8,14453914.0
2007-01-15 05:54:00,102.81,102.81,102.78,102.8,84026817.0
2007-01-15 05:56:00,102.795,102.795,102.778,102.79,113984155.0
2007-01-15 05:57:00,102.79,102.81,102.79,102.81,16545045.0
2007-01-15 05:58:00,102.805,102.815,102.79,102.79,57265302.0
2007-01-15 05:59:00,102.805,102.806,102.79,102.79,70386267.0
2007-01-15 06:00:00,102.805,102.808,102.8,102.805,97779367.0
2007-01-15 06:01:00,102.803,102.803,102.792,102.8,120834810.0
2007-01-15 06:02:00,102.803,102.803,102.78,102.78,33483419.0
2007-01-15 06:03:00,102.79,102.79,102.78,102.79,59752924.0
2007-01-15 06:04:00,102.785,102.8,102.782,102.8,97729642.0
2007-01-15 06:05:00,102.792,102.8,102.79,102.795,138826213.0
2007-01-15 06:06:00,102.805,102.805,102.781,102.787,30021476.0
2007-01-15 06:07:00,102.783,102.79,102.77,102.79,75999593.0
2007-01-15 06:08:00,102.8,102.8,102.783,102.783,77889097.0
2007-01-15 06:09:00,102.795,102.804,102.791,102.793,69080910.0
2007-01-15 06:10:00,102.775,102.803,102.752,102.803,123246487.0
2007-01-15 06:11:00,102.808,102.808,102.761,102.805,51574260.0
2007-01-15 06:12:00,102.81,102.844,102.77,102.77,79375991.0
2007-01-15 06:13:00,102.788,102.81,102.788,102.8,49212224.0
2007-01-15 06:14:00,102.8,102.807,102.785,102.785,84703507.0
2007-01-15 06:15:00,102.795,102.808,102.794,102.795,68489206.0
2007-01-15 06:16:00,102.792,102.8,102.789,102.8,39572108.0
2007-01-15 06:17:00,102.79,102.82,102.79,102.805,23750812.0
2007-01-15 06:18:00,102.81,102.818,102.803,102.81,80605238.0
2007-01-15 06:19:00,102.81,102.81,102.761,102.797,67233627.0
2007-01-15 06:20:00,102.8,102.814,102.8,102.805,75048292.0
2007-01-15 06:21:00,102.8,102.805,102.79,102.805,76875107.0
2007-01-15 06:22:00,102.8,102.806,102.795,102.8,74959806.0
2007-01-15 06:23:00,102.8,102.81,102.798,102.8,60209179.0
2007-01-15 06:24:00,102.805,102.806,102.788,102.805,73933190.0
2007-01-15 06:25:00,102.805,102.806,102.787,102.787,66167839.0
2007-01-15 06:26:00,102.79,102.796,102.782,102.782,43233010.0
2007-01-15 06:27:00,102.785,102.814,102.781,102.812,106789253.0
2007-01-15 06:28:00,102.8,102.816,102.8,102.8,120197999.0
2007-01-15 06:29:00,102.8,102.81,102.8,102.805,47241127.0
2007-01-15 06:30:00,102.805,102.815,102.795,102.795,71424554.0
2007-01-15 06:31:00,102.805,102.81,102.795,102.795,56041209.0
2007-01-15 06:32:00,102.8,102.808,102.791,102.793,161815006.0
2007-01-15 06:33:00,102.8,102.81,102.79,102.795,87456871.0
2007-01-15 06:34:00,102.793,102.808,102.788,102.808,41605550.0
2007-01-15 06:35:00,102.81,102.81,102.79,102.81,72639299.0
2007-01-15 06:36:00,102.76,102.82,102.76,102.82,50869301.0
2007-01-15 06:37:00,102.815,102.837,102.81,102.81,73619901.0
2007-01-15 06:38:00,102.81,102.83,102.81,102.83,108334445.0
2007-01-15 06:39:00,102.83,102.836,102.802,102.802,63429421.0
2007-01-15 06:40:00,102.805,102.817,102.805,102.81,182382101.0
2007-01-15 06:41:00,102.815,102.815,102.81,102.813,88000201.0
2007-01-15 06:42:00,102.82,102.82,102.81,102.815,54156551.0
2007-01-15 06:43:00,102.805,102.845,102.805,102.845,59264406.0
2007-01-15 06:44:00,102.83,102.836,102.805,102.815,76473873.0
2007-01-15 06:45:00,102.82,102.83,102.82,102.825,64698187.0
2007-01-15 06:46:00,102.83,102.83,102.794,102.81,76748456.0
2007-01-15 06:47:00,102.803,102.818,102.803,102.805,43989334.0
2007-01-15 06:48:00,102.805,102.805,102.79,102.8,113645184.0
2007-01-15 06:51:00,102.803,102.811,102.801,102.805,42498929.0
2007-01-15 06:52:00,102.795,102.81,102.79,102.79,76668543.0
2007-01-15 06:53:00,102.78,102.784,102.768,102.775,97955759.0
2007-01-15 06:54:00,102.77,102.79,102.77,102.79,62440690.0
2007-01-15 06:56:00,102.785,102.785,102.765,102.78,61351417.0
2007-01-15 06:57:00,102.78,102.78,102.75,102.78,77238946.0
2007-01-15 06:58:00,102.78,102.781,102.763,102.765,67787194.0
2007-01-15 07:00:00,102.77,102.785,102.77,102.785,60432525.0
2007-01-15 07:01:00,102.785,102.79,102.78,102.79,114212790.0
2007-01-15 07:02:00,102.783,102.79,102.775,102.775,127719336.0
2007-01-15 07:03:00,102.773,102.773,102.748,102.755,33848056.0
2007-01-15 07:04:00,102.748,102.765,102.748,102.75,89981326.0
2007-01-15 07:05:00,102.753,102.763,102.749,102.75,137925882.0
2007-01-15 07:06:00,102.755,102.765,102.73,102.765,87119382.0
2007-01-15 07:07:00,102.77,102.775,102.76,102.76,40801283.0
2007-01-15 07:08:00,102.74,102.765,102.74,102.75,95597018.0
2007-01-15 07:09:00,102.75,102.768,102.75,102.765,50415988.0
2007-01-15 07:10:00,102.77,102.77,102.752,102.755,48524030.0
2007-01-15 07:11:00,102.76,102.775,102.76,102.775,49700309.0
2007-01-15 07:12:00,102.77,102.78,102.77,102.77,126278706.0
2007-01-15 07:13:00,102.78,102.78,102.757,102.757,60685906.0
2007-01-15 07:14:00,102.767,102.779,102.767,102.775,70971670.0
2007-01-15 07:15:00,102.77,102.808,102.758,102.758,53356767.0
2007-01-15 07:16:00,102.78,102.8,102.775,102.8,83262044.0
2007-01-15 07:17:00,102.8,102.806,102.78,102.78,73318292.0
2007-01-15 07:18:00,102.773,102.791,102.768,102.768,56183892.0
2007-01-15 07:19:00,102.78,102.78,102.77,102.78,47783420.0
2007-01-15 07:20:00,102.785,102.785,102.77,102.775,51198487.0
2007-01-15 07:21:00,102.785,102.785,102.77,102.77,63289097.0
2007-01-15 07:22:00,102.775,102.78,102.748,102.78,58599441.0
2007-01-15 07:23:00,102.76,102.775,102.755,102.76,106088409.0
2007-01-15 07:24:00,102.765,102.779,102.762,102.765,68030275.0
2007-01-15 07:25:00,102.775,102.775,102.755,102.77,81848426.0
2007-01-15 07:26:00,102.765,102.771,102.757,102.757,39459803.0
2007-01-15 07:27:00,102.76,102.775,102.76,102.772,66269728.0
2007-01-15 07:28:00,102.775,102.777,102.77,102.77,72018813.0
2007-01-15 07:29:00,102.765,102.778,102.75,102.75,87343980.0
2007-01-15 07:30:00,102.763,102.79,102.751,102.76,42038408.0
2007-01-15 07:31:00,102.77,102.777,102.763,102.763,59860017.0
2007-01-15 07:32:00,102.77,102.77,102.75,102.77,22111269.0
2007-01-15 07:33:00,102.77,102.773,102.753,102.77,73853303.0
2007-01-15 07:34:00,102.77,102.77,102.757,102.77,70504920.0
2007-01-15 07:36:00,102.762,102.762,102.755,102.755,121995745.0
2007-01-15 07:37:00,102.75,102.758,102.747,102.747,43488498.0
2007-01-15 07:38:00,102.755,102.755,102.735,102.75,40434760.0
2007-01-15 07:39:00,102.755,102.76,102.75,102.755,89159103.0
2007-01-15 07:40:00,102.74,102.768,102.709,102.745,124418788.0
2007-01-15 07:41:00,102.745,102.761,102.74,102.75,59155616.0
2007-01-15 07:42:00,102.74,102.77,102.74,102.75,100157668.0
2007-01-15 07:43:00,102.745,102.749,102.693,102.742,43930879.0
2007-01-15 07:44:00,102.745,102.745,102.71,102.72,46708982.0
2007-01-15 07:45:00,102.73,102.732,102.703,102.705,91620963.0
2007-01-15 07:46:00,102.71,102.745,102.71,102.745,102086668.0
2007-01-15 07:47:00,102.75,102.755,102.73,102.745,171520089.0
2007-01-15 07:48:00,102.75,102.755,102.735,102.735,20968717.0
2007-01-15 07:49:00,102.74,102.74,102.702,102.702,48804749.0
2007-01-15 07:50:00,102.7,102.701,102.69,102.69,75932671.0
2007-01-15 07:51:00,102.685,102.71,102.685,102.71,42367587.0
2007-01-15 07:52:00,102.7,102.705,102.665,102.7,77745185.0
2007-01-15 07:53:00,102.7,102.715,102.692,102.715,46691869.0
2007-01-15 07:54:00,102.715,102.73,102.715,102.725,84942975.0
2007-01-15 07:55:00,102.74,102.75,102.735,102.737,54199374.0
2007-01-15 07:56:00,102.75,102.763,102.735,102.763,95796260.0
2007-01-15 07:57:00,102.77,102.77,102.753,102.755,82630389.0
2007-01-15 07:58:00,102.76,102.76,102.695,102.735,46441261.0
2007-01-15 07:59:00,102.685,102.731,102.685,102.73,148328404.0
2007-01-15 08:00:00,102.74,102.75,102.73,102.75,68736194.0
2007-01-15 08:01:00,102.75,102.75,102.735,102.75,152622449.0
2007-01-15 08:02:00,102.755,102.762,102.735,102.745,74554861.0
2007-01-15 08:03:00,102.743,102.75,102.741,102.745,106643628.0
2007-01-15 08:04:00,102.745,102.757,102.745,102.755,112812621.0
2007-01-15 08:05:00,102.755,102.795,102.737,102.765,28456782.0
2007-01-15 08:06:00,102.758,102.8,102.754,102.785,53070605.0
2007-01-15 08:07:00,102.745,102.8,102.745,102.78,132308492.0
2007-01-15 08:08:00,102.785,102.79,102.763,102.79,34631498.0
2007-01-15 08:09:00,102.78,102.798,102.776,102.78,101949580.0
2007-01-15 08:11:00,102.783,102.791,102.781,102.785,91078236.0
2007-01-15 08:12:00,102.78,102.797,102.78,102.78,143332640.0
2007-01-15 08:13:00,102.785,102.8,102.78,102.78,112887397.0
2007-01-15 08:14:00,102.785,102.793,102.785,102.79,118706771.0
2007-01-15 08:15:00,102.79,102.792,102.77,102.775,59570998.0
2007-01-15 08:16:00,102.779,102.795,102.777,102.78,57699916.0
2007-01-15 08:17:00,102.78,102.815,102.78,102.815,77198215.0
2007-01-15 08:18:00,102.81,102.815,102.808,102.815,112492612.0
2007-01-15 08:19:00,102.82,102.825,102.782,102.825,33734059.0
2007-01-15 08:20:00,102.825,102.84,102.815,102.825,168707958.0
2007-01-15 08:21:00,102.825,102.835,102.798,102.835,68918879.0
2007-01-15 08:22:00,102.837,102.843,102.825,102.825,116444812.0
2007-01-15 08:23:00,102.828,102.838,102.81,102.838,66617258.0
2007-01-15 08:24:00,102.85,102.865,102.832,102.865,63988390.0
2007-01-15 08:25:00,102.865,102.865,102.85,102.865,112608066.0
2007-01-15 08:26:00,102.86,102.866,102.85,102.85,88375206.0
2007-01-15 08:27:00,102.85,102.853,102.791,102.845,47925838.0
2007-01-15 08:28:00,102.84,102.857,102.84,102.853,41420735.0
2007-01-15 08:29:00,102.855,102.855,102.841,102.85,74288411.0
2007-01-15 08:30:00,102.85,102.861,102.833,102.84,88855429.0
2007-01-15 08:31:00,102.847,102.848,102.834,102.835,127064237.0
2007-01-15 08:32:00,102.833,102.837,102.829,102.83,74933686.0
2007-01-15 08:33:00,102.84,102.84,102.817,102.835,69926960.0
2007-01-15 08:34:00,102.855,102.861,102.845,102.845,67244733.0
2007-01-15 08:35:00,102.853,102.855,102.839,102.855,60433940.0
2007-01-15 08:36:00,102.84,102.875,102.815,102.875,97421876.0
2007-01-15 08:37:00,102.875,102.88,102.865,102.87,113054165.0
2007-01-15 08:38:00,102.872,102.885,102.861,102.867,138088432.0
2007-01-15 08:39:00,102.88,102.88,102.849,102.855,100722888.0
2007-01-15 08:40:00,102.858,102.858,102.836,102.85,85767352.0
2007-01-15 08:41:00,102.855,102.868,102.855,102.865,75362430.0
2007-01-15 08:42:00,102.865,102.866,102.853,102.853,64457915.0
2007-01-15 08:43:00,102.855,102.855,102.825,102.825,60663156.0
2007-01-15 08:44:00,102.825,102.83,102.82,102.825,14478005.0
2007-01-15 08:45:00,102.82,102.829,102.82,102.825,48194901.0
2007-01-15 08:46:00,102.81,102.827,102.807,102.815,55490053.0
2007-01-15 08:47:00,102.815,102.837,102.815,102.818,103398579.0
2007-01-15 08:48:00,102.817,102.817,102.775,102.805,76404542.0
2007-01-15 08:49:00,102.815,102.82,102.813,102.82,64566018.0
2007-01-15 08:50:00,102.815,102.825,102.809,102.81,60479127.0
2007-01-15 08:51:00,102.8,102.815,102.788,102.788,39427623.0
2007-01-15 08:52:00,102.805,102.825,102.805,102.815,69072975.0
2007-01-15 08:53:00,102.813,102.813,102.77,102.78,105442966.0
2007-01-15 08:54:00,102.783,102.81,102.765,102.795,67108965.0
2007-01-15 08:55:00,102.793,102.795,102.763,102.795,159614632.0
2007-01-15 08:56:00,102.805,102.83,102.805,102.83,117011237.0
2007-01-15 08:57:00,102.815,102.84,102.774,102.82,98219908.0
2007-01-15 08:58:00,102.82,102.835,102.818,102.835,104501033.0
2007-01-15 08:59:00,102.812,102.87,102.812,102.845,81284625.0
2007-01-15 09:00:00,102.87,102.875,102.809,102.855,108464507.0
2007-01-15 09:01:00,102.86,102.86,102.778,102.8,55836520.0
2007-01-15 09:02:00,102.805,102.852,102.805,102.852,127776010.0
2007-01-15 09:03:00,102.85,102.88,102.845,102.88,31483009.0
2007-01-15 09:04:00,102.862,102.863,102.85,102.85,75808382.0
2007-01-15 09:05:00,102.85,102.86,102.845,102.85,124836080.0
2007-01-15 09:06:00,102.845,102.86,102.842,102.86,77748882.0
2007-01-15 09:07:00,102.855,102.88,102.855,102.88,67150901.0
2007-01-15 09:08:00,102.88,102.899,102.88,102.895,126587926.0
2007-01-15 09:09:00,102.892,102.91,102.892,102.9,61350799.0
2007-01-15 09:10:00,102.9,102.905,102.865,102.89,34842690.0
2007-01-15 09:11:00,102.885,102.895,102.87,102.885,135866049.0
2007-01-15 09:12:00,102.885,102.912,102.873,102.903,85011039.0
2007-01-15 09:13:00,102.905,102.907,102.872,102.88,58775478.0
2007-01-15 09:14:00,102.895,102.925,102.895,102.91,64709322.0
2007-01-15 09:15:00,102.905,102.915,102.872,102.888,58867283.0
2007-01-15 09:16:00,102.877,102.93,102.846,102.93,100094302.0
2007-01-15 09:17:00,102.92,102.922,102.902,102.902,95643230.0
2007-01-15 09:18:00,102.91,102.91,102.87,102.875,134920824.0
2007-01-15 09:19:00,102.88,102.89,102.86,102.885,81307341.0
2007-01-15 09:20:00,102.885,102.885,102.867,102.868,190640168.0
2007-01-15 09:21:00,102.885,102.893,102.883,102.885,169138245.0
2007-01-15 09:22:00,102.895,102.905,102.885,102.89,132187961.0
2007-01-15 09:23:00,102.88,102.897,102.88,102.88,79458454.0
2007-01-15 09:24:00,102.875,102.893,102.873,102.893,68832938.0
2007-01-15 09:25:00,102.883,102.887,102.855,102.855,27940303.0
2007-01-15 09:26:00,102.86,102.903,102.86,102.903,39812932.0
2007-01-15 09:27:00,102.888,102.915,102.885,102.915,76067649.0
2007-01-15 09:28:00,102.915,102.945,102.903,102.94,26709288.0
2007-01-15 09:29:00,102.94,102.953,102.925,102.94,38183653.0
2007-01-15 09:30:00,102.93,102.948,102.92,102.92,107183247.0
2007-01-15 09:31:00,102.92,102.92,102.89,102.89,67563220.0
2007-01-15 09:32:00,102.9,102.906,102.882,102.882,54775290.0
2007-01-15 09:33:00,102.89,102.893,102.87,102.89,47612694.0
2007-01-15 09:34:00,102.872,102.918,102.86,102.91,70323990.0
2007-01-15 09:35:00,102.905,102.935,102.895,102.935,134392772.0
2007-01-15 09:36:00,102.93,102.93,102.895,102.895,49144434.0
2007-01-15 09:37:00,102.9,102.935,102.9,102.93,105097727.0
2007-01-15 09:38:00,102.93,102.93,102.915,102.915,59711394.0
2007-01-15 09:39:00,102.91,102.94,102.91,102.915,74882097.0
2007-01-15 09:40:00,102.91,102.91,102.87,102.885,145754421.0
2007-01-15 09:41:00,102.875,102.895,102.87,102.89,162623609.0
2007-01-15 09:42:00,102.89,102.89,102.825,102.845,154541853.0
2007-01-15 09:43:00,102.855,102.861,102.846,102.85,60014023.0
2007-01-15 09:44:00,102.855,102.87,102.83,102.83,86577304.0
2007-01-15 09:45:00,102.83,102.892,102.83,102.892,66156014.0
2007-01-15 09:46:00,102.89,102.905,102.87,102.893,134838311.0
2007-01-15 09:47:00,102.895,102.91,102.88,102.905,95107594.0
2007-01-15 09:48:00,102.895,102.925,102.895,102.905,178213493.0
2007-01-15 09:49:00,102.915,102.937,102.902,102.917,103293279.0
2007-01-15 09:50:00,102.92,102.925,102.909,102.91,65554274.0
2007-01-15 09:51:00,102.913,102.913,102.88,102.88,127824757.0
2007-01-15 09:52:00,102.882,102.882,102.845,102.85,85655973.0
2007-01-15 09:53:00,102.86,102.885,102.835,102.845,70960498.0
2007-01-15 09:54:00,102.832,102.88,102.818,102.88,82818613.0
2007-01-15 09:55:00,102.885,102.89,102.87,102.89,70957663.0
2007-01-15 09:56:00,102.887,102.905,102.87,102.875,112304941.0
2007-01-15 09:57:00,102.87,102.915,102.837,102.9,106057880.0
2007-01-15 09:58:00,102.9,102.9,102.865,102.89,103723315.0
2007-01-15 09:59:00,102.885,102.892,102.88,102.89,42794711.0
2007-01-15 10:00:00,102.88,102.901,102.88,102.895,67157411.0
2007-01-15 10:01:00,102.89,102.95,102.87,102.935,52608964.0
2007-01-15 10:02:00,102.945,102.985,102.945,102.96,76478761.0
2007-01-15 10:03:00,102.975,102.99,102.965,102.973,125087292.0
2007-01-15 10:04:00,102.972,102.982,102.96,102.96,205842716.0
2007-01-15 10:05:00,102.955,102.99,102.955,102.98,68952813.0
2007-01-15 10:06:00,102.967,102.992,102.965,102.985,86782131.0
2007-01-15 10:07:00,102.977,102.995,102.977,102.98,88253856.0
2007-01-15 10:08:00,102.98,102.981,102.972,102.975,80529511.0
2007-01-15 10:09:00,102.98,102.98,102.955,102.955,37539677.0
2007-01-15 10:10:00,102.963,102.966,102.955,102.955,80949563.0
2007-01-15 10:11:00,102.948,102.965,102.948,102.96,65532549.0
2007-01-15 10:12:00,102.95,102.975,102.935,102.935,87497924.0
2007-01-15 10:13:00,102.955,102.955,102.92,102.95,80248033.0
2007-01-15 10:14:00,102.95,102.95,102.936,102.945,38455534.0
2007-01-15 10:15:00,102.942,102.945,102.925,102.945,88636534.0
2007-01-15 10:16:00,102.94,102.963,102.94,102.953,39740935.0
2007-01-15 10:17:00,102.95,102.966,102.925,102.955,128823165.0
2007-01-15 10:18:00,102.955,102.97,102.947,102.952,44543904.0
2007-01-15 10:19:00,102.953,102.99,102.922,102.99,53907114.0
2007-01-15 10:20:00,102.98,103.02,102.953,103.02,125362533.0
2007-01-15 10:21:00,103.005,103.014,103.0,103.01,113868515.0
2007-01-15 10:22:00,103.003,103.01,102.99,103.005,47974454.0
2007-01-15 10:23:00,102.99,103.03,102.983,103.03,68084987.0
2007-01-15 10:24:00,103.03,103.04,102.997,103.01,58222517.0
2007-01-15 10:25:00,103.013,103.035,103.004,103.035,76996478.0
2007-01-15 10:26:00,103.025,103.025,103.0,103.015,73568825.0
2007-01-15 10:27:00,103.01,103.035,103.005,103.01,123196027.0
2007-01-15 10:28:00,103.01,103.014,103.005,103.007,112479978.0
2007-01-15 10:29:00,103.02,103.02,103.0,103.02,76419158.0
2007-01-15 10:30:00,103.02,103.02,103.008,103.01,30333286.0
2007-01-15 10:31:00,103.005,103.023,102.993,103.005,66274169.0
2007-01-15 10:32:00,102.997,103.015,102.995,103.015,113094803.0
2007-01-15 10:33:00,103.015,103.015,103.003,103.01,108574800.0
2007-01-15 10:34:00,103.005,103.025,103.005,103.01,67400727.0
2007-01-15 10:35:00,103.025,103.03,103.015,103.03,72490153.0
2007-01-15 10:36:00,103.027,103.06,103.008,103.05,104914484.0
2007-01-15 10:37:00,103.025,103.06,103.025,103.042,46333089.0
2007-01-15 10:38:00,103.045,103.057,102.998,103.0,117104042.0
2007-01-15 10:39:00,103.02,103.05,103.0,103.02,85894957.0
2007-01-15 10:40:00,103.025,103.039,103.015,103.035,82571957.0
2007-01-15 10:41:00,103.03,103.031,103.017,103.025,100591761.0
2007-01-15 10:42:00,103.03,103.03,103.012,103.015,72171211.0
2007-01-15 10:43:00,103.015,103.015,102.955,102.97,27381899.0
2007-01-15 10:44:00,102.96,102.97,102.955,102.955,107046773.0
2007-01-15 10:45:00,102.96,102.96,102.9,102.94,101039210.0
2007-01-15 10:46:00,102.935,102.965,102.935,102.95,92423668.0
2007-01-15 10:47:00,102.96,102.961,102.94,102.94,68265581.0
2007-01-15 10:48:00,102.95,102.968,102.945,102.955,95596988.0
2007-01-15 10:49:00,102.96,103.015,102.95,103.0,36159515.0
2007-01-15 10:50:00,102.995,103.035,102.995,103.035,104009667.0
2007-01-15 10:51:00,103.035,103.041,103.013,103.023,108219588.0
2007-01-15 10:52:00,103.035,103.043,103.035,103.037,31221369.0
2007-01-15 10:53:00,103.037,103.045,103.015,103.045,106038652.0
2007-01-15 10:54:00,103.025,103.053,103.025,103.053,117912290.0
2007-01-15 10:55:00,103.06,103.097,103.06,103.097,61312008.0
2007-01-15 10:56:00,103.095,103.109,103.065,103.065,54681572.0
2007-01-15 10:57:00,103.07,103.075,103.05,103.065,54893001.0
2007-01-15 10:58:00,103.07,103.07,103.051,103.07,41801136.0
2007-01-15 10:59:00,103.06,103.07,103.053,103.07,142633982.0
2007-01-15 11:00:00,103.06,103.07,103.043,103.05,160043341.0
2007-01-15 11:01:00,103.045,103.063,103.045,103.06,85489779.0
2007-01-15 11:02:00,103.045,103.065,103.04,103.065,73714662.0
2007-01-15 11:03:00,103.025,103.077,103.025,103.07,52896313.0
2007-01-15 11:04:00,103.07,103.08,103.05,103.08,31190861.0
2007-01-15 11:05:00,103.085,103.1,103.08,103.09,40056258.0
2007-01-15 11:06:00,103.095,103.13,103.095,103.11,90347737.0
2007-01-15 11:07:00,103.105,103.123,103.095,103.12,107459932.0
2007-01-15 11:08:00,103.115,103.121,103.095,103.11,138331916.0
2007-01-15 11:09:00,103.097,103.175,103.097,103.15,315573550.0
2007-01-15 11:10:00,103.17,103.17,103.147,103.155,54953293.0
2007-01-15 11:11:00,103.15,103.15,103.135,103.15,51191532.0
2007-01-15 11:12:00,103.158,103.16,103.118,103.16,43404306.0
2007-01-15 11:13:00,103.15,103.19,103.145,103.145,38693708.0
2007-01-15 11:14:00,103.155,103.19,103.143,103.19,86107254.0
2007-01-15 11:15:00,103.18,103.215,103.18,103.195,94808816.0
2007-01-15 11:16:00,103.2,103.205,103.17,103.17,116614861.0
2007-01-15 11:17:00,103.17,103.213,103.17,103.213,67524389.0
2007-01-15 11:18:00,103.22,103.22,103.165,103.17,83590633.0
2007-01-15 11:19:00,103.175,103.175,103.135,103.148,150999760.0
2007-01-15 11:20:00,103.15,103.169,103.145,103.165,113124445.0
2007-01-15 11:21:00,103.165,103.175,103.145,103.165,82956071.0
2007-01-15 11:22:00,103.16,103.16,103.135,103.155,44310900.0
2007-01-15 11:23:00,103.135,103.137,103.11,103.135,65969889.0
2007-01-15 11:24:00,103.14,103.14,103.098,103.098,36171271.0
2007-01-15 11:25:00,103.1,103.14,103.1,103.13,67710390.0
2007-01-15 11:26:00,103.125,103.125,103.09,103.105,54710214.0
2007-01-15 11:27:00,103.115,103.145,103.113,103.113,82799202.0
2007-01-15 11:28:00,103.115,103.129,103.115,103.115,33989442.0
2007-01-15 11:29:00,103.105,103.14,103.105,103.12,90925341.0
2007-01-15 11:30:00,103.125,103.14,103.108,103.14,33426074.0
2007-01-15 11:31:00,103.135,103.15,103.132,103.132,108589278.0
2007-01-15 11:32:00,103.14,103.157,103.13,103.155,25531472.0
2007-01-15 11:33:00,103.14,103.155,103.086,103.135,145723308.0
2007-01-15 11:34:00,103.142,103.16,103.085,103.132,80631662.0
2007-01-15 11:35:00,103.145,103.2,103.12,103.165,83755350.0
2007-01-15 11:36:00,103.183,103.183,103.17,103.17,66531845.0
2007-01-15 11:37:00,103.165,103.205,103.165,103.205,35777322.0
2007-01-15 11:38:00,103.195,103.245,103.185,103.185,62140314.0
2007-01-15 11:39:00,103.23,103.23,103.165,103.18,91955986.0
2007-01-15 11:40:00,103.183,103.205,103.183,103.192,161812977.0
2007-01-15 11:41:00,103.177,103.178,103.16,103.16,192680464.0
2007-01-15 11:42:00,103.167,103.175,103.162,103.162,49037232.0
2007-01-15 11:43:00,103.17,103.185,103.155,103.16,59752145.0
2007-01-15 11:44:00,103.165,103.176,103.153,103.163,124391792.0
2007-01-15 11:45:00,103.165,103.165,103.14,103.14,101148651.0
2007-01-15 11:46:00,103.13,103.158,103.13,103.158,57874182.0
2007-01-15 11:47:00,103.155,103.175,103.142,103.157,176638163.0
2007-01-15 11:48:00,103.148,103.159,103.144,103.145,68166242.0
2007-01-15 11:49:00,103.14,103.15,103.14,103.15,111318733.0
2007-01-15 11:50:00,103.152,103.154,103.141,103.145,143104964.0
2007-01-15 11:51:00,103.147,103.16,103.144,103.16,50466467.0
2007-01-15 11:52:00,103.155,103.155,103.12,103.12,96518262.0
2007-01-15 11:53:00,103.13,103.142,103.11,103.14,214821766.0
2007-01-15 11:54:00,103.135,103.137,103.127,103.13,88468795.0
2007-01-15 11:55:00,103.135,103.135,103.11,103.11,89387445.0
2007-01-15 11:56:00,103.13,103.139,103.1,103.115,55650942.0
2007-01-15 11:57:00,103.125,103.125,103.11,103.115,56938881.0
2007-01-15 11:58:00,103.12,103.13,103.085,103.085,51623247.0
2007-01-15 11:59:00,103.088,103.11,103.088,103.09,114510378.0
2007-01-15 12:00:00,103.1,103.1,103.08,103.1,92247980.0
2007-01-15 12:01:00,103.105,103.12,103.085,103.088,165557535.0
2007-01-15 12:02:00,103.095,103.11,103.085,103.11,58002049.0
2007-01-15 12:03:00,103.1,103.12,103.1,103.1,102408265.0
2007-01-15 12:04:00,103.11,103.112,103.065,103.065,102517119.0
2007-01-15 12:05:00,103.085,103.085,103.04,103.053,43889011.0
2007-01-15 12:06:00,103.06,103.073,103.045,103.073,33150567.0
2007-01-15 12:07:00,103.073,103.08,103.035,103.07,89927662.0
2007-01-15 12:08:00,103.075,103.075,103.045,103.055,139635522.0
2007-01-15 12:09:00,103.058,103.065,103.052,103.065,71845889.0
2007-01-15 12:10:00,103.065,103.065,103.035,103.035,37893270.0
2007-01-15 12:11:00,103.037,103.037,103.005,103.005,51165723.0
2007-01-15 12:12:00,103.005,103.015,102.99,103.0,83838116.0
2007-01-15 12:13:00,103.005,103.012,102.995,103.012,86146311.0
2007-01-15 12:14:00,103.015,103.015,102.99,102.997,132941065.0
2007-01-15 12:15:00,103.0,103.035,102.993,103.005,81667749.0
2007-01-15 12:16:00,103.01,103.02,102.999,103.0,136754064.0
2007-01-15 12:17:00,102.995,103.028,102.995,103.01,97128622.0
2007-01-15 12:18:00,103.02,103.04,103.002,103.04,80185535.0
2007-01-15 12:19:00,103.05,103.05,103.015,103.033,106153059.0
2007-01-15 12:20:00,103.035,103.073,103.035,103.05,80351324.0
2007-01-15 12:21:00,103.045,103.052,103.005,103.005,59752206.0
2007-01-15 12:22:00,103.0,103.04,103.0,103.027,114230648.0
2007-01-15 12:23:00,103.028,103.053,103.028,103.045,59735921.0
2007-01-15 12:24:00,103.038,103.04,103.023,103.04,48634330.0
2007-01-15 12:25:00,103.035,103.07,103.025,103.03,89337607.0
2007-01-15 12:26:00,103.035,103.055,103.03,103.055,181823527.0
2007-01-15 12:27:00,103.06,103.063,103.03,103.04,40507380.0
2007-01-15 12:28:00,103.04,103.065,103.008,103.052,59811511.0
2007-01-15 12:29:00,103.06,103.082,103.05,103.075,71519549.0
2007-01-15 12:30:00,103.08,103.08,103.06,103.06,20036197.0
2007-01-15 12:31:00,103.06,103.081,103.06,103.065,101449257.0
2007-01-15 12:32:00,103.065,103.065,103.042,103.06,106978958.0
2007-01-15 12:33:00,103.055,103.055,103.02,103.055,43977271.0
2007-01-15 12:34:00,103.04,103.076,103.04,103.055,118936219.0
2007-01-15 12:35:00,103.06,103.08,103.02,103.065,145830009.0
2007-01-15 12:36:00,103.065,103.105,103.06,103.1,100357656.0
2007-01-15 12:37:00,103.1,103.128,103.099,103.1,75043701.0
2007-01-15 12:38:00,103.087,103.12,103.087,103.12,46146026.0
2007-01-15 12:39:00,103.115,103.127,103.085,103.125,127302983.0
2007-01-15 12:40:00,103.125,103.125,103.105,103.12,48934377.0
2007-01-15 12:41:00,103.125,103.14,103.115,103.115,54529903.0
2007-01-15 12:42:00,103.12,103.13,103.075,103.12,42125861.0
2007-01-15 12:43:00,103.11,103.13,103.105,103.105,128881186.0
2007-01-15 12:44:00,103.095,103.114,103.095,103.105,25701904.0
2007-01-15 12:45:00,103.11,103.11,103.08,103.08,52981228.0
2007-01-15 12:46:00,103.07,103.097,103.07,103.095,104712051.0
2007-01-15 12:47:00,103.095,103.102,103.09,103.095,54729413.0
2007-01-15 12:48:00,103.097,103.12,103.063,103.063,44571517.0
2007-01-15 12:49:00,103.057,103.085,103.055,103.085,140527414.0
2007-01-15 12:50:00,103.087,103.1,103.073,103.073,39525519.0
2007-01-15 12:51:00,103.067,103.102,103.067,103.1,66775000.0
2007-01-15 12:52:00,103.09,103.11,103.075,103.085,89305526.0
2007-01-15 12:53:00,103.085,103.102,103.046,103.088,153162607.0
2007-01-15 12:54:00,103.11,103.11,103.089,103.09,85621421.0
2007-01-15 12:55:00,103.09,103.095,103.065,103.065,74391431.0
2007-01-15 12:56:00,103.085,103.085,103.055,103.08,52417749.0
2007-01-15 12:57:00,103.08,103.096,103.07,103.09,84812715.0
2007-01-15 12:58:00,103.078,103.113,103.05,103.05,33070405.0
2007-01-15 12:59:00,103.072,103.08,103.065,103.065,51560627.0
2007-01-15 13:00:00,103.065,103.08,103.055,103.055,88288108.0
2007-01-15 13:01:00,103.05,103.06,103.047,103.048,107319042.0
2007-01-15 13:02:00,103.06,103.06,103.04,103.043,155364515.0
2007-01-15 13:03:00,103.055,103.06,103.03,103.048,136995189.0
2007-01-15 13:04:00,103.05,103.06,103.016,103.05,81542262.0
2007-01-15 13:05:00,103.05,103.05,103.025,103.05,43095110.0
2007-01-15 13:06:00,103.037,103.045,103.037,103.04,71679622.0
2007-01-15 13:07:00,103.052,103.055,103.02,103.055,118515826.0
2007-01-15 13:09:00,103.055,103.055,103.045,103.055,72554083.0
2007-01-15 13:10:00,103.055,103.055,103.005,103.025,83240577.0
2007-01-15 13:11:00,103.025,103.043,103.025,103.035,59132980.0
2007-01-15 13:12:00,103.035,103.035,102.99,103.03,116689951.0
2007-01-15 13:13:00,103.03,103.043,102.985,103.04,58193347.0
2007-01-15 13:14:00,103.05,103.07,102.995,103.06,26399170.0
2007-01-15 13:15:00,103.065,103.075,103.035,103.065,68112103.0
2007-01-15 13:16:00,103.065,103.102,103.03,103.03,115492622.0
2007-01-15 13:17:00,103.075,103.075,103.037,103.037,74836397.0
2007-01-15 13:18:00,103.04,103.055,103.0,103.038,125458858.0
2007-01-15 13:19:00,103.045,103.053,103.009,103.053,144651903.0
2007-01-15 13:20:00,103.05,103.065,103.05,103.055,42033188.0
2007-01-15 13:21:00,103.057,103.057,103.034,103.04,64193634.0
2007-01-15 13:22:00,103.045,103.06,103.03,103.06,57241718.0
2007-01-15 13:23:00,103.053,103.06,103.04,103.06,56244223.0
2007-01-15 13:24:00,103.065,103.085,103.065,103.065,33797484.0
2007-01-15 13:25:00,103.09,103.09,103.062,103.073,40677670.0
2007-01-15 13:26:00,103.08,103.08,103.008,103.08,46387198.0
2007-01-15 13:27:00,103.065,103.09,103.04,103.07,127818983.0
2007-01-15 13:28:00,103.065,103.097,103.065,103.07,53025465.0
2007-01-15 13:29:00,103.07,103.085,103.06,103.08,82721963.0
2007-01-15 13:30:00,103.08,103.086,103.072,103.075,98229914.0
2007-01-15 13:31:00,103.08,103.08,103.061,103.067,92987299.0
2007-01-15 13:32:00,103.07,103.097,103.06,103.095,51001980.0
2007-01-15 13:33:00,103.095,103.115,103.07,103.115,108914349.0
2007-01-15 13:34:00,103.115,103.125,103.08,103.125,62791969.0
2007-01-15 13:35:00,103.12,103.139,103.1,103.1,210860076.0
2007-01-15 13:36:00,103.105,103.113,103.075,103.095,63430367.0
2007-01-15 13:37:00,103.085,103.118,103.06,103.105,126866395.0
2007-01-15 13:38:00,103.105,103.117,103.104,103.105,61792948.0
2007-01-15 13:39:00,103.093,103.12,103.09,103.12,90183670.0
2007-01-15 13:40:00,103.115,103.16,103.09,103.155,120322400.0
2007-01-15 13:41:00,103.155,103.18,103.111,103.17,176900140.0
2007-01-15 13:42:00,103.175,103.19,103.161,103.19,38426207.0
2007-01-15 13:43:00,103.19,103.19,103.113,103.19,121043792.0
2007-01-15 13:44:00,103.177,103.205,103.125,103.205,349673633.0
2007-01-15 13:45:00,103.2,103.2,103.132,103.15,52340619.0
2007-01-15 13:46:00,103.187,103.21,103.165,103.21,70180810.0
2007-01-15 13:47:00,103.193,103.205,103.165,103.165,60920035.0
2007-01-15 13:48:00,103.17,103.197,103.138,103.185,131859065.0
2007-01-15 13:49:00,103.185,103.213,103.185,103.21,212695026.0
2007-01-15 13:50:00,103.21,103.215,103.16,103.2,53191345.0
2007-01-15 13:51:00,103.2,103.201,103.18,103.188,73268752.0
2007-01-15 13:52:00,103.175,103.205,103.15,103.205,152464500.0
2007-01-15 13:53:00,103.215,103.215,103.153,103.195,158925361.0
2007-01-15 13:54:00,103.185,103.205,103.15,103.188,195426493.0
2007-01-15 13:55:00,103.19,103.23,103.16,103.188,1191829682.0
2007-01-15 13:56:00,103.195,103.215,103.16,103.193,77448391.0
2007-01-15 13:57:00,103.2,103.203,103.13,103.187,299205148.0
2007-01-15 13:58:00,103.185,103.205,103.153,103.205,211118436.0
2007-01-15 13:59:00,103.21,103.236,103.134,103.205,194241727.0
2007-01-15 14:00:00,103.19,103.211,103.19,103.19,234785636.0
2007-01-15 14:01:00,103.2,103.211,103.146,103.205,365267849.0
2007-01-15 14:02:00,103.2,103.223,103.2,103.21,47819071.0
2007-01-15 14:03:00,103.215,103.225,103.17,103.217,218195714.0
2007-01-15 14:04:00,103.22,103.22,103.167,103.205,250998252.0
2007-01-15 14:05:00,103.198,103.223,103.165,103.21,153043288.0
2007-01-15 14:06:00,103.21,103.267,103.187,103.225,656630950.0
2007-01-15 14:07:00,103.23,103.26,103.191,103.26,122476032.0
2007-01-15 14:08:00,103.25,103.278,103.24,103.25,92801266.0
2007-01-15 14:09:00,103.26,103.28,103.26,103.26,210366568.0
2007-01-15 14:10:00,103.28,103.284,103.22,103.26,380412049.0
2007-01-15 14:11:00,103.25,103.273,103.245,103.26,92897117.0
2007-01-15 14:12:00,103.245,103.253,103.215,103.245,66733039.0
2007-01-15 14:13:00,103.25,103.28,103.25,103.255,784250891.0
2007-01-15 14:14:00,103.26,103.268,103.207,103.255,508115862.0
2007-01-15 14:15:00,103.255,103.297,103.255,103.295,107064944.0
2007-01-15 14:16:00,103.29,103.3,103.24,103.26,63343059.0
2007-01-15 14:17:00,103.255,103.291,103.253,103.267,53889893.0
2007-01-15 14:18:00,103.265,103.28,103.245,103.255,143434539.0
2007-01-15 14:19:00,103.248,103.275,103.245,103.26,111969808.0
2007-01-15 14:20:00,103.26,103.269,103.25,103.26,90155997.0
2007-01-15 14:21:00,103.26,103.28,103.258,103.26,77493312.0
2007-01-15 14:22:00,103.265,103.28,103.23,103.26,49405929.0
2007-01-15 14:23:00,103.253,103.253,103.241,103.25,79888725.0
2007-01-15 14:24:00,103.245,103.275,103.225,103.255,67308585.0
2007-01-15 14:25:00,103.235,103.283,103.235,103.245,75607266.0
2007-01-15 14:26:00,103.25,103.267,103.206,103.265,410234614.0
2007-01-15 14:27:00,103.265,103.277,103.265,103.275,89149244.0
2007-01-15 14:28:00,103.28,103.28,103.222,103.24,150625314.0
2007-01-15 14:29:00,103.24,103.24,103.23,103.24,68683555.0
2007-01-15 14:30:00,103.235,103.255,103.227,103.24,60742214.0
2007-01-15 14:31:00,103.23,103.245,103.215,103.228,60289850.0
2007-01-15 14:32:00,103.23,103.231,103.163,103.21,285411550.0
2007-01-15 14:33:00,103.21,103.23,103.21,103.215,60928161.0
2007-01-15 14:34:00,103.22,103.225,103.181,103.215,71763381.0
2007-01-15 14:35:00,103.218,103.233,103.21,103.233,47546234.0
2007-01-15 14:36:00,103.235,103.235,103.205,103.205,250913276.0
2007-01-15 14:37:00,103.21,103.22,103.159,103.205,67667090.0
2007-01-15 14:38:00,103.205,103.232,103.205,103.22,172949741.0
2007-01-15 14:39:00,103.21,103.26,103.21,103.24,91694209.0
2007-01-15 14:40:00,103.24,103.252,103.22,103.24,223516543.0
2007-01-15 14:41:00,103.245,103.246,103.21,103.232,363813537.0
2007-01-15 14:42:00,103.245,103.245,103.195,103.21,311608873.0
2007-01-15 14:43:00,103.215,103.215,103.143,103.19,247665071.0
2007-01-15 14:44:00,103.195,103.202,103.195,103.195,11449379.0
2007-01-15 14:45:00,103.19,103.205,103.147,103.2,610337691.0
2007-01-15 14:46:00,103.195,103.21,103.185,103.187,107953163.0
2007-01-15 14:47:00,103.2,103.2,103.137,103.195,253514224.0
2007-01-15 14:48:00,103.2,103.2,103.183,103.185,46710213.0
2007-01-15 14:49:00,103.19,103.19,103.175,103.18,73890748.0
2007-01-15 14:50:00,103.175,103.18,103.165,103.165,55302488.0
2007-01-15 14:51:00,103.158,103.188,103.155,103.155,303039357.0
2007-01-15 14:52:00,103.16,103.18,103.12,103.18,552813458.0
2007-01-15 14:53:00,103.18,103.196,103.178,103.195,311389105.0
2007-01-15 14:54:00,103.2,103.232,103.2,103.215,241094949.0
2007-01-15 14:55:00,103.2,103.225,103.19,103.19,232314980.0
2007-01-15 14:56:00,103.193,103.233,103.193,103.233,253270576.0
2007-01-15 14:57:00,103.24,103.25,103.205,103.23,154309678.0
2007-01-15 14:58:00,103.23,103.231,103.164,103.193,224549959.0
2007-01-15 14:59:00,103.22,103.22,103.175,103.19,48285100.0
2007-01-15 15:00:00,103.19,103.19,103.16,103.19,146163243.0
2007-01-15 15:01:00,103.19,103.216,103.18,103.195,322261586.0
2007-01-15 15:02:00,103.21,103.21,103.185,103.185,44936637.0
2007-01-15 15:03:00,103.17,103.205,103.17,103.2,308824009.0
2007-01-15 15:04:00,103.195,103.208,103.19,103.2,209734885.0
2007-01-15 15:05:00,103.2,103.22,103.18,103.2,83381437.0
2007-01-15 15:06:00,103.203,103.22,103.193,103.2,569822387.0
2007-01-15 15:07:00,103.2,103.2,103.162,103.19,947919134.0
2007-01-15 15:08:00,103.183,103.191,103.176,103.18,516576718.0
2007-01-15 15:09:00,103.175,103.195,103.165,103.175,17352273.0
2007-01-15 15:10:00,103.175,103.18,103.163,103.18,409087649.0
2007-01-15 15:11:00,103.18,103.18,103.148,103.16,48059983.0
2007-01-15 15:12:00,103.157,103.185,103.157,103.175,48613690.0
2007-01-15 15:13:00,103.172,103.245,103.172,103.22,479987863.0
2007-01-15 15:14:00,103.215,103.246,103.215,103.23,506254036.0
2007-01-15 15:15:00,103.215,103.255,103.215,103.24,264488652.0
2007-01-15 15:16:00,103.235,103.235,103.217,103.223,139455998.0
2007-01-15 15:17:00,103.23,103.23,103.18,103.18,561879723.0
2007-01-15 15:18:00,103.18,103.202,103.173,103.195,254916622.0
2007-01-15 15:19:00,103.197,103.23,103.165,103.19,122281033.0
2007-01-15 15:20:00,103.2,103.212,103.199,103.207,38572765.0
2007-01-15 15:21:00,103.202,103.223,103.2,103.205,393618008.0
2007-01-15 15:22:00,103.21,103.227,103.197,103.215,138297621.0
2007-01-15 15:23:00,103.23,103.232,103.217,103.22,67497281.0
2007-01-15 15:24:00,103.213,103.23,103.21,103.215,102111581.0
2007-01-15 15:25:00,103.213,103.245,103.2,103.245,94712752.0
2007-01-15 15:26:00,103.235,103.237,103.22,103.22,158592892.0
2007-01-15 15:27:00,103.215,103.222,103.207,103.215,94799236.0
2007-01-15 15:28:00,103.21,103.221,103.199,103.215,231357493.0
2007-01-15 15:29:00,103.21,103.21,103.15,103.205,272032970.0
2007-01-15 15:30:00,103.2,103.2,103.155,103.19,65128234.0
2007-01-15 15:31:00,103.148,103.19,103.148,103.17,84081810.0
2007-01-15 15:32:00,103.17,103.17,103.145,103.145,55843122.0
2007-01-15 15:33:00,103.15,103.175,103.14,103.142,56935577.0
2007-01-15 15:34:00,103.137,103.175,103.127,103.16,51976986.0
2007-01-15 15:35:00,103.155,103.162,103.12,103.12,52833856.0
2007-01-15 15:36:00,103.145,103.146,103.115,103.135,266144619.0
2007-01-15 15:37:00,103.135,103.135,103.095,103.12,27820378.0
2007-01-15 15:38:00,103.11,103.14,103.1,103.118,99674287.0
2007-01-15 15:39:00,103.125,103.125,103.11,103.11,44203498.0
2007-01-15 15:40:00,103.11,103.125,103.095,103.095,155479597.0
2007-01-15 15:41:00,103.115,103.115,103.069,103.07,535653994.0
2007-01-15 15:42:00,103.07,103.106,103.065,103.07,84724983.0
2007-01-15 15:43:00,103.063,103.093,103.063,103.072,81634440.0
2007-01-15 15:44:00,103.085,103.087,103.043,103.08,32458882.0
2007-01-15 15:45:00,103.07,103.115,103.067,103.11,279822059.0
2007-01-15 15:46:00,103.11,103.125,103.108,103.12,32372473.0
2007-01-15 15:47:00,103.115,103.132,103.105,103.127,268726015.0
2007-01-15 15:48:00,103.135,103.135,103.088,103.088,50208091.0
2007-01-15 15:49:00,103.093,103.096,103.065,103.073,543454042.0
2007-01-15 15:50:00,103.058,103.09,103.058,103.068,249362549.0
2007-01-15 15:51:00,103.085,103.085,103.07,103.075,30459770.0
2007-01-15 15:52:00,103.075,103.115,103.07,103.115,393472699.0
2007-01-15 15:53:00,103.105,103.116,103.085,103.092,723986160.0
2007-01-15 15:54:00,103.105,103.105,103.08,103.09,114752803.0
2007-01-15 15:55:00,103.085,103.102,103.075,103.095,125478341.0
2007-01-15 15:56:00,103.077,103.1,103.077,103.095,439938141.0
2007-01-15 15:57:00,103.092,103.112,103.085,103.1,219099565.0
2007-01-15 15:58:00,103.103,103.103,103.077,103.095,81392694.0
2007-01-15 15:59:00,103.098,103.099,103.086,103.095,636655584.0
2007-01-15 16:00:00,103.1,103.11,103.097,103.11,323746934.0
2007-01-15 16:01:00,103.105,103.115,103.095,103.115,188416975.0
2007-01-15 16:02:00,103.12,103.126,103.105,103.105,70126138.0
2007-01-15 16:03:00,103.065,103.11,103.065,103.1,78821126.0
2007-01-15 16:04:00,103.1,103.112,103.08,103.105,201543949.0
2007-01-15 16:05:00,103.105,103.109,103.088,103.103,110431499.0
2007-01-15 16:06:00,103.105,103.11,103.1,103.103,15038272.0
2007-01-15 16:07:00,103.105,103.118,103.105,103.105,49938265.0
2007-01-15 16:08:00,103.107,103.107,103.09,103.09,49935780.0
2007-01-15 16:09:00,103.092,103.105,103.088,103.105,473953007.0
2007-01-15 16:10:00,103.11,103.12,103.105,103.105,91106989.0
2007-01-15 16:11:00,103.105,103.105,103.08,103.08,32320908.0
2007-01-15 16:12:00,103.075,103.1,103.07,103.1,58296564.0
2007-01-15 16:13:00,103.095,103.105,103.088,103.1,290605528.0
2007-01-15 16:14:00,103.092,103.103,103.082,103.095,304597513.0
2007-01-15 16:15:00,103.095,103.105,103.08,103.095,111571243.0
2007-01-15 16:16:00,103.1,103.1,103.09,103.095,83313780.0
2007-01-15 16:17:00,103.095,103.095,103.082,103.095,136584234.0
2007-01-15 16:18:00,103.105,103.115,103.105,103.105,157571494.0
2007-01-15 16:19:00,103.11,103.13,103.108,103.13,70252698.0
2007-01-15 16:20:00,103.115,103.13,103.11,103.13,66291928.0
2007-01-15 16:21:00,103.125,103.135,103.115,103.135,14776704.0
2007-01-15 16:22:00,103.132,103.145,103.13,103.13,61421699.0
2007-01-15 16:23:00,103.12,103.15,103.12,103.15,86521861.0
2007-01-15 16:24:00,103.14,103.151,103.115,103.12,442388109.0
2007-01-15 16:25:00,103.13,103.145,103.13,103.135,150328576.0
2007-01-15 16:26:00,103.135,103.161,103.135,103.16,88083561.0
2007-01-15 16:27:00,103.16,103.16,103.12,103.12,118330016.0
2007-01-15 16:28:00,103.13,103.14,103.115,103.135,182097280.0
2007-01-15 16:29:00,103.13,103.13,103.073,103.13,175002214.0
2007-01-15 16:30:00,103.125,103.135,103.115,103.135,499386748.0
2007-01-15 16:31:00,103.135,103.135,103.072,103.12,187783442.0
2007-01-15 16:32:00,103.13,103.143,103.115,103.115,49271363.0
2007-01-15 16:33:00,103.12,103.125,103.11,103.11,87904362.0
2007-01-15 16:34:00,103.12,103.134,103.11,103.11,404467912.0
2007-01-15 16:35:00,103.11,103.115,103.09,103.09,226142455.0
2007-01-15 16:36:00,103.105,103.116,103.09,103.115,17446570.0
2007-01-15 16:37:00,103.095,103.124,103.095,103.115,208174821.0
2007-01-15 16:38:00,103.115,103.116,103.105,103.11,231029406.0
2007-01-15 16:39:00,103.11,103.112,103.087,103.1,178608066.0
2007-01-15 16:40:00,103.093,103.118,103.084,103.105,176396805.0
2007-01-15 16:41:00,103.105,103.13,103.085,103.115,58888776.0
2007-01-15 16:42:00,103.11,103.117,103.09,103.09,53023119.0
2007-01-15 16:43:00,103.11,103.13,103.1,103.105,81977896.0
2007-01-15 16:44:00,103.105,103.115,103.09,103.1,333683048.0
2007-01-15 16:45:00,103.11,103.132,103.095,103.115,195427868.0
2007-01-15 16:46:00,103.125,103.131,103.097,103.11,288114082.0
2007-01-15 16:47:00,103.115,103.125,103.11,103.115,175377798.0
2007-01-15 16:48:00,103.112,103.119,103.08,103.1,141007672.0
2007-01-15 16:49:00,103.1,103.113,103.095,103.1,132183713.0
2007-01-15 16:50:00,103.1,103.1,103.082,103.085,331255450.0
2007-01-15 16:51:00,103.077,103.115,103.077,103.105,352448112.0
2007-01-15 16:52:00,103.1,103.123,103.1,103.105,36804248.0
2007-01-15 16:53:00,103.095,103.13,103.07,103.07,338048913.0
2007-01-15 16:54:00,103.085,103.115,103.077,103.085,254828473.0
2007-01-15 16:55:00,103.095,103.113,103.079,103.08,1598737857.0
2007-01-15 16:56:00,103.085,103.088,103.055,103.08,111728898.0
2007-01-15 16:57:00,103.075,103.087,103.075,103.08,113356769.0
2007-01-15 16:58:00,103.087,103.1,103.06,103.07,133449326.0
2007-01-15 16:59:00,103.07,103.08,103.045,103.06,481392743.0
2007-01-15 17:00:00,103.07,103.115,103.049,103.09,133568135.0
2007-01-15 17:01:00,103.09,103.106,103.09,103.09,80758420.0
2007-01-15 17:02:00,103.09,103.13,103.09,103.125,96736086.0
2007-01-15 17:03:00,103.12,103.17,103.12,103.125,131610686.0
2007-01-15 17:04:00,103.12,103.143,103.118,103.122,518095744.0
2007-01-15 17:05:00,103.125,103.14,103.108,103.12,181135495.0
2007-01-15 17:06:00,103.113,103.157,103.105,103.14,104543974.0
2007-01-15 17:07:00,103.15,103.195,103.135,103.17,203405984.0
2007-01-15 17:08:00,103.119,103.175,103.119,103.135,303291880.0
2007-01-15 17:09:00,103.133,103.165,103.12,103.15,222558475.0
2007-01-15 17:10:00,103.16,103.16,103.11,103.155,411072110.0
2007-01-15 17:11:00,103.115,103.185,103.088,103.088,69273473.0
2007-01-15 17:12:00,103.14,103.153,103.125,103.145,76231786.0
2007-01-15 17:13:00,103.145,103.145,103.13,103.133,38654154.0
2007-01-15 17:14:00,103.135,103.14,103.12,103.14,313245571.0
2007-01-15 17:15:00,103.118,103.17,103.089,103.17,99962515.0
2007-01-15 17:16:00,103.17,103.17,103.1,103.13,151714798.0
2007-01-15 17:17:00,103.13,103.14,103.127,103.14,247214819.0
2007-01-15 17:18:00,103.14,103.163,103.135,103.14,584795610.0
2007-01-15 17:19:00,103.15,103.153,103.132,103.132,242575886.0
2007-01-15 17:20:00,103.135,103.147,103.086,103.145,383633367.0
2007-01-15 17:21:00,103.145,103.165,103.145,103.155,146642908.0
2007-01-15 17:22:00,103.155,103.165,103.137,103.165,38222827.0
2007-01-15 17:23:00,103.17,103.17,103.122,103.155,83876797.0
2007-01-15 17:24:00,103.152,103.2,103.147,103.198,90406739.0
2007-01-15 17:25:00,103.205,103.21,103.185,103.205,71941078.0
2007-01-15 17:26:00,103.203,103.245,103.197,103.205,79875430.0
2007-01-15 17:27:00,103.205,103.235,103.188,103.188,32159774.0
2007-01-15 17:28:00,103.2,103.23,103.2,103.23,59654123.0
2007-01-15 17:29:00,103.225,103.261,103.21,103.22,183769602.0
2007-01-15 17:30:00,103.235,103.262,103.215,103.222,224340025.0
2007-01-15 17:31:00,103.24,103.255,103.225,103.225,60146858.0
2007-01-15 17:32:00,103.22,103.232,103.198,103.225,120631909.0
2007-01-15 17:33:00,103.223,103.26,103.205,103.26,62505058.0
2007-01-15 17:34:00,103.265,103.275,103.238,103.238,89545554.0
2007-01-15 17:35:00,103.23,103.26,103.225,103.26,136686731.0
2007-01-15 17:36:00,103.26,103.27,103.213,103.27,73939375.0
2007-01-15 17:37:00,103.265,103.279,103.255,103.275,38071143.0
2007-01-15 17:38:00,103.27,103.272,103.252,103.252,58638385.0
2007-01-15 17:39:00,103.255,103.261,103.249,103.25,86019063.0
2007-01-15 17:40:00,103.25,103.25,103.195,103.195,74357585.0
2007-01-15 17:41:00,103.205,103.22,103.183,103.19,71131505.0
2007-01-15 17:42:00,103.195,103.195,103.17,103.19,36340582.0
2007-01-15 17:43:00,103.195,103.195,103.142,103.18,34560323.0
2007-01-15 17:44:00,103.19,103.19,103.168,103.182,53933514.0
2007-01-15 17:45:00,103.19,103.195,103.17,103.17,57345838.0
2007-01-15 17:46:00,103.17,103.18,103.093,103.13,71631881.0
2007-01-15 17:47:00,103.125,103.125,103.098,103.102,61430937.0
2007-01-15 17:48:00,103.085,103.115,103.085,103.115,102969522.0
2007-01-15 17:49:00,103.11,103.11,103.065,103.082,63445230.0
2007-01-15 17:50:00,103.08,103.135,103.08,103.135,51970943.0
2007-01-15 17:51:00,103.13,103.15,103.125,103.142,177185188.0
2007-01-15 17:52:00,103.145,103.145,103.099,103.14,99564335.0
2007-01-15 17:53:00,103.118,103.155,103.089,103.145,42253327.0
2007-01-15 17:54:00,103.145,103.16,103.13,103.145,75267405.0
2007-01-15 17:55:00,103.135,103.157,103.134,103.145,74921554.0
2007-01-15 17:56:00,103.135,103.15,103.132,103.135,87323797.0
2007-01-15 17:57:00,103.135,103.145,103.11,103.135,113012567.0
2007-01-15 17:58:00,103.135,103.15,103.115,103.15,76711883.0
2007-01-15 17:59:00,103.145,103.195,103.115,103.165,69268287.0
2007-01-15 18:00:00,103.16,103.17,103.133,103.135,169119019.0
2007-01-15 18:01:00,103.14,103.17,103.133,103.155,42368101.0
2007-01-15 18:02:00,103.155,103.155,103.122,103.152,142151048.0
2007-01-15 18:03:00,103.15,103.192,103.15,103.177,32357110.0
2007-01-15 18:04:00,103.178,103.195,103.17,103.17,56519392.0
2007-01-15 18:05:00,103.175,103.183,103.095,103.095,69141250.0
2007-01-15 18:06:00,103.14,103.14,103.125,103.133,71257050.0
2007-01-15 18:07:00,103.14,103.15,103.122,103.135,70698620.0
2007-01-15 18:08:00,103.14,103.14,103.126,103.14,51709803.0
2007-01-15 18:09:00,103.14,103.15,103.085,103.118,40937783.0
2007-01-15 18:10:00,103.115,103.121,103.1,103.115,63342147.0
2007-01-15 18:11:00,103.108,103.145,103.101,103.145,45771431.0
2007-01-15 18:12:00,103.135,103.135,103.1,103.1,80864318.0
2007-01-15 18:13:00,103.115,103.115,103.078,103.078,72413099.0
2007-01-15 18:14:00,103.083,103.092,103.07,103.085,187673056.0
2007-01-15 18:15:00,103.103,103.117,103.087,103.1,89378882.0
2007-01-15 18:16:00,103.11,103.11,103.085,103.085,99103484.0
2007-01-15 18:17:00,103.08,103.095,103.075,103.075,149985105.0
2007-01-15 18:18:00,103.08,103.105,103.08,103.105,31568090.0
2007-01-15 18:19:00,103.105,103.125,103.075,103.075,70772669.0
2007-01-15 18:20:00,103.115,103.122,103.097,103.1,216531230.0
2007-01-15 18:21:00,103.11,103.125,103.11,103.12,34061838.0
2007-01-15 18:22:00,103.13,103.141,103.125,103.125,103451845.0
2007-01-15 18:23:00,103.13,103.13,103.1,103.12,76522442.0
2007-01-15 18:24:00,103.105,103.128,103.1,103.118,147518000.0
2007-01-15 18:25:00,103.127,103.127,103.103,103.103,86280506.0
2007-01-15 18:26:00,103.115,103.121,103.095,103.103,94332690.0
2007-01-15 18:27:00,103.105,103.13,103.105,103.13,57967437.0
2007-01-15 18:28:00,103.135,103.155,103.135,103.155,47939555.0
2007-01-15 18:29:00,103.15,103.15,103.122,103.122,69488463.0
2007-01-15 18:30:00,103.12,103.137,103.083,103.113,112975268.0
2007-01-15 18:31:00,103.115,103.12,103.097,103.11,132681529.0
2007-01-15 18:32:00,103.115,103.122,103.097,103.097,49495319.0
2007-01-15 18:33:00,103.11,103.125,103.108,103.125,91407097.0
2007-01-15 18:34:00,103.128,103.131,103.12,103.13,18026503.0
2007-01-15 18:35:00,103.132,103.148,103.067,103.137,99449919.0
2007-01-15 18:36:00,103.122,103.141,103.122,103.125,103310978.0
2007-01-15 18:37:00,103.123,103.165,103.123,103.15,120143905.0
2007-01-15 18:38:00,103.145,103.155,103.117,103.117,60816411.0
2007-01-15 18:39:00,103.125,103.13,103.085,103.125,25560250.0
2007-01-15 18:40:00,103.125,103.125,103.099,103.1,75634412.0
2007-01-15 18:41:00,103.11,103.115,103.063,103.063,86478510.0
2007-01-15 18:42:00,103.075,103.12,103.075,103.12,90315708.0
2007-01-15 18:43:00,103.11,103.125,103.11,103.112,83549530.0
2007-01-15 18:44:00,103.105,103.122,103.099,103.11,110907956.0
2007-01-15 18:45:00,103.105,103.12,103.095,103.12,88185952.0
2007-01-15 18:46:00,103.113,103.113,103.075,103.075,48477579.0
2007-01-15 18:47:00,103.085,103.086,103.08,103.085,16806350.0
2007-01-15 18:48:00,103.085,103.097,103.075,103.08,51123874.0
2007-01-15 18:49:00,103.087,103.087,103.06,103.06,79460678.0
2007-01-15 18:50:00,103.063,103.08,103.055,103.07,119844565.0
2007-01-15 18:51:00,103.05,103.076,103.05,103.075,86985628.0
2007-01-15 18:52:00,103.06,103.091,103.06,103.082,32954296.0
2007-01-15 18:53:00,103.08,103.1,103.08,103.09,81034556.0
2007-01-15 18:54:00,103.1,103.121,103.085,103.085,680330694.0
2007-01-15 18:55:00,103.105,103.117,103.089,103.11,96808555.0
2007-01-15 18:56:00,103.112,103.126,103.097,103.105,311742756.0
2007-01-15 18:57:00,103.11,103.115,103.096,103.103,169295917.0
2007-01-15 18:58:00,103.1,103.119,103.09,103.11,155732345.0
2007-01-15 18:59:00,103.115,103.135,103.105,103.13,192928186.0
2007-01-15 19:00:00,103.135,103.145,103.105,103.105,127985360.0
2007-01-15 19:01:00,103.12,103.12,103.087,103.087,61252880.0
2007-01-15 19:02:00,103.083,103.103,103.073,103.085,165924389.0
2007-01-15 19:03:00,103.095,103.095,102.995,103.075,613203405.0
2007-01-15 19:04:00,103.085,103.103,103.075,103.09,104147400.0
2007-01-15 19:05:00,103.09,103.095,103.075,103.08,383794498.0
2007-01-15 19:06:00,103.07,103.07,103.051,103.055,50378786.0
2007-01-15 19:07:00,103.05,103.07,103.045,103.07,60790699.0
2007-01-15 19:08:00,103.075,103.075,103.005,103.045,88374208.0
2007-01-15 19:09:00,103.05,103.05,103.038,103.043,50811493.0
2007-01-15 19:10:00,103.05,103.053,102.945,103.053,26017074.0
2007-01-15 19:11:00,103.06,103.07,103.052,103.052,88704850.0
2007-01-15 19:12:00,103.05,103.06,103.04,103.06,36104463.0
2007-01-15 19:13:00,103.05,103.07,103.009,103.055,22433444.0
2007-01-15 19:14:00,102.97,103.07,102.97,103.07,40528711.0
2007-01-15 19:15:00,103.07,103.075,103.06,103.065,38016139.0
2007-01-15 19:16:00,103.062,103.069,103.054,103.06,85733662.0
2007-01-15 19:17:00,103.05,103.06,103.03,103.03,64910499.0
2007-01-15 19:18:00,103.03,103.075,103.025,103.063,71243442.0
2007-01-15 19:19:00,103.065,103.065,103.04,103.04,77710914.0
2007-01-15 19:20:00,103.033,103.063,103.033,103.05,70289575.0
2007-01-15 19:21:00,103.045,103.06,103.025,103.06,29480612.0
2007-01-15 19:22:00,103.06,103.06,103.049,103.05,43606057.0
2007-01-15 19:23:00,103.04,103.06,103.019,103.035,110349767.0
2007-01-15 19:24:00,103.027,103.055,103.027,103.045,116244852.0
2007-01-15 19:25:00,103.045,103.054,103.04,103.05,54847939.0
2007-01-15 19:26:00,103.045,103.07,103.045,103.055,63054939.0
2007-01-15 19:27:00,103.055,103.055,103.005,103.04,141432524.0
2007-01-15 19:28:00,103.035,103.045,103.035,103.035,57815914.0
2007-01-15 19:29:00,103.04,103.05,103.02,103.02,180137371.0
2007-01-15 19:30:00,103.03,103.035,102.995,103.015,95922298.0
2007-01-15 19:31:00,103.01,103.04,103.01,103.04,62398148.0
2007-01-15 19:32:00,103.035,103.035,103.025,103.03,98928236.0
2007-01-15 19:34:00,103.045,103.045,102.987,103.02,71653781.0
2007-01-15 19:35:00,103.03,103.042,103.022,103.04,84507219.0
2007-01-15 19:36:00,103.038,103.038,103.005,103.005,134400195.0
2007-01-15 19:37:00,103.01,103.035,102.995,103.035,66974926.0
2007-01-15 19:38:00,103.025,103.04,102.985,103.04,76484730.0
2007-01-15 19:39:00,103.03,103.06,103.03,103.06,6416962.0
2007-01-15 19:40:00,103.055,103.066,103.05,103.053,136265151.0
2007-01-15 19:41:00,103.05,103.06,103.045,103.06,88021359.0
2007-01-15 19:42:00,103.047,103.062,103.035,103.04,42715945.0
2007-01-15 19:43:00,103.033,103.041,103.03,103.035,47968920.0
2007-01-15 19:44:00,103.035,103.053,103.03,103.053,57650784.0
2007-01-15 19:45:00,103.045,103.045,103.01,103.043,50634264.0
2007-01-15 19:46:00,103.035,103.065,103.025,103.065,92354191.0
2007-01-15 19:47:00,103.065,103.09,103.065,103.07,44674538.0
2007-01-15 19:48:00,103.065,103.075,103.065,103.065,52402523.0
2007-01-15 19:49:00,103.075,103.08,103.015,103.015,57652087.0
2007-01-15 19:50:00,103.07,103.07,103.056,103.062,61717108.0
2007-01-15 19:51:00,103.07,103.085,103.068,103.085,50262087.0
2007-01-15 19:52:00,103.09,103.09,103.04,103.06,62560459.0
2007-01-15 19:53:00,103.055,103.072,103.055,103.07,84719525.0
2007-01-15 19:54:00,103.08,103.08,103.057,103.075,53342059.0
2007-01-15 19:55:00,103.07,103.077,103.06,103.07,113381888.0
2007-01-15 19:56:00,103.073,103.09,103.03,103.08,86857394.0
2007-01-15 19:57:00,103.07,103.09,103.07,103.07,15310020.0
2007-01-15 19:58:00,103.065,103.08,103.035,103.035,105189040.0
2007-01-15 19:59:00,103.038,103.045,102.995,103.023,113172597.0
2007-01-15 20:00:00,103.015,103.046,103.012,103.035,56353000.0
2007-01-15 20:01:00,103.035,103.087,103.005,103.035,113801963.0
2007-01-15 20:02:00,103.04,103.055,103.035,103.055,93110462.0
2007-01-15 20:03:00,103.055,103.055,103.035,103.045,61130631.0
2007-01-15 20:04:00,103.05,103.075,103.044,103.075,59934954.0
2007-01-15 20:05:00,103.065,103.065,103.051,103.065,72203370.0
2007-01-15 20:06:00,103.065,103.069,103.058,103.065,64931554.0
2007-01-15 20:07:00,103.07,103.07,103.04,103.065,25941482.0
2007-01-15 20:08:00,103.07,103.082,103.068,103.07,94627279.0
2007-01-15 20:09:00,103.07,103.07,103.05,103.063,113295652.0
2007-01-15 20:10:00,103.065,103.066,103.027,103.058,61195898.0
2007-01-15 20:11:00,103.06,103.065,103.05,103.05,97620835.0
2007-01-15 20:12:00,103.06,103.068,103.035,103.068,59876586.0
2007-01-15 20:13:00,103.062,103.08,103.06,103.06,59244390.0
2007-01-15 20:14:00,103.055,103.083,103.02,103.038,98733015.0
2007-01-15 20:15:00,103.055,103.067,103.044,103.067,85326953.0
2007-01-15 20:16:00,103.065,103.065,103.03,103.06,89510699.0
2007-01-15 20:17:00,103.06,103.06,103.008,103.055,107338225.0
2007-01-15 20:18:00,103.057,103.057,103.046,103.055,67862691.0
2007-01-15 20:19:00,103.055,103.065,103.027,103.055,69916847.0
2007-01-15 20:20:00,103.06,103.075,103.06,103.07,31641921.0
2007-01-15 20:21:00,103.063,103.075,103.063,103.065,105518342.0
2007-01-15 20:22:00,103.07,103.07,103.05,103.055,124197311.0
2007-01-15 20:23:00,103.068,103.069,103.055,103.057,83807731.0
2007-01-15 20:24:00,103.065,103.065,103.058,103.065,79254085.0
2007-01-15 20:25:00,103.075,103.075,103.041,103.055,90389944.0
2007-01-15 20:26:00,103.05,103.067,103.04,103.04,101836716.0
2007-01-15 20:27:00,103.05,103.06,103.012,103.055,11227198.0
2007-01-15 20:28:00,103.053,103.075,103.009,103.075,59107814.0
2007-01-15 20:29:00,103.073,103.073,103.051,103.065,69987145.0
2007-01-15 20:30:00,103.055,103.065,103.054,103.065,56536704.0
2007-01-15 20:31:00,103.065,103.068,103.049,103.05,90555072.0
2007-01-15 20:32:00,103.06,103.06,103.008,103.055,55398062.0
2007-01-15 20:33:00,103.053,103.06,103.046,103.05,120796242.0
2007-01-15 20:34:00,103.055,103.055,103.04,103.055,66382247.0
2007-01-15 20:35:00,103.06,103.063,103.041,103.042,101569784.0
2007-01-15 20:36:00,103.045,103.056,103.043,103.055,47559869.0
2007-01-15 20:37:00,103.045,103.072,103.04,103.04,43769381.0
2007-01-15 20:38:00,103.045,103.065,103.035,103.065,38660450.0
2007-01-15 20:39:00,103.06,103.06,103.045,103.05,81413928.0
2007-01-15 20:40:00,103.055,103.06,103.055,103.058,30589191.0
2007-01-15 20:41:00,103.055,103.059,103.01,103.045,58918261.0
2007-01-15 20:42:00,103.05,103.055,103.008,103.05,73373355.0
2007-01-15 20:43:00,103.055,103.065,103.05,103.065,44215488.0
2007-01-15 20:44:00,103.055,103.06,103.05,103.06,73876629.0
2007-01-15 20:45:00,103.055,103.061,103.045,103.055,91314625.0
2007-01-15 20:46:00,103.045,103.05,102.985,103.04,109257023.0
2007-01-15 20:47:00,103.04,103.049,103.03,103.035,138733552.0
2007-01-15 20:48:00,103.03,103.043,103.024,103.035,149979349.0
2007-01-15 20:49:00,103.033,103.04,103.028,103.04,43866590.0
2007-01-15 20:50:00,103.035,103.035,103.024,103.03,41305137.0
2007-01-15 20:51:00,103.022,103.035,103.02,103.035,65438150.0
2007-01-15 20:52:00,103.027,103.027,102.977,103.015,157371143.0
2007-01-15 20:53:00,103.025,103.025,103.005,103.01,33823810.0
2007-01-15 20:54:00,103.02,103.02,102.972,102.995,143186501.0
2007-01-15 20:55:00,102.995,103.005,102.965,103.005,91190975.0
2007-01-15 20:56:00,103.005,103.017,102.997,102.997,50190554.0
2007-01-15 20:57:00,103.005,103.022,103.005,103.015,143979741.0
2007-01-15 20:58:00,103.015,103.015,102.995,103.003,34527947.0
2007-01-15 20:59:00,103.003,103.004,102.999,103.0,66235911.0
2007-01-15 21:00:00,102.998,103.014,102.995,103.0,473232977.0
2007-01-15 21:01:00,103.01,103.011,102.997,103.005,53136622.0
2007-01-15 21:02:00,103.005,103.01,102.984,102.985,38700385.0
2007-01-15 21:03:00,102.98,102.981,102.965,102.965,40525355.0
2007-01-15 21:04:00,102.97,102.99,102.97,102.99,24756122.0
2007-01-15 21:05:00,102.982,102.989,102.973,102.987,97863730.0
2007-01-15 21:06:00,102.99,102.99,102.985,102.985,42591322.0
2007-01-15 21:07:00,102.973,103.002,102.973,102.985,276135763.0
2007-01-15 21:08:00,102.99,102.992,102.97,102.97,41391020.0
2007-01-15 21:09:00,102.987,103.005,102.987,103.003,58565478.0
2007-01-15 21:10:00,103.015,103.015,102.98,102.98,64966159.0
2007-01-15 21:11:00,102.975,103.01,102.95,103.01,93871876.0
2007-01-15 21:12:00,103.02,103.02,102.985,103.0,51449533.0
2007-01-15 21:13:00,102.993,103.005,102.993,103.005,25887549.0
2007-01-15 21:14:00,103.015,103.019,102.995,103.0,112938011.0
2007-01-15 21:15:00,103.01,103.01,102.993,103.008,73570714.0
2007-01-15 21:16:00,103.005,103.02,103.005,103.01,94763082.0
2007-01-15 21:17:00,103.01,103.03,103.01,103.03,301763414.0
2007-01-15 21:18:00,103.035,103.113,103.035,103.09,38751751.0
2007-01-15 21:19:00,103.085,103.103,103.085,103.1,64560586.0
2007-01-15 21:20:00,103.105,103.12,103.08,103.12,62077412.0
2007-01-15 21:21:00,103.123,103.125,103.105,103.125,60677592.0
2007-01-15 21:22:00,103.125,103.132,103.115,103.13,118190024.0
2007-01-15 21:23:00,103.125,103.155,103.125,103.145,53283765.0
2007-01-15 21:24:00,103.145,103.145,103.13,103.13,91637136.0
2007-01-15 21:25:00,103.123,103.123,103.105,103.112,50295953.0
2007-01-15 21:26:00,103.115,103.115,103.105,103.11,55376470.0
2007-01-15 21:27:00,103.105,103.105,103.085,103.095,126211662.0
2007-01-15 21:28:00,103.095,103.125,103.08,103.103,47879192.0
2007-01-15 21:29:00,103.105,103.128,103.095,103.12,87174902.0
2007-01-15 21:30:00,103.115,103.115,103.085,103.11,57307873.0
2007-01-15 21:31:00,103.115,103.115,103.097,103.105,102858952.0
2007-01-15 21:32:00,103.11,103.112,103.1,103.105,50650301.0
2007-01-15 21:33:00,103.11,103.11,103.078,103.093,65185438.0
2007-01-15 21:34:00,103.1,103.142,103.085,103.142,137345193.0
2007-01-15 21:35:00,103.125,103.125,103.09,103.115,86461531.0
2007-01-15 21:36:00,103.11,103.125,103.11,103.125,94663468.0
2007-01-15 21:37:00,103.115,103.123,103.105,103.11,76410251.0
2007-01-15 21:38:00,103.12,103.125,103.115,103.115,35000719.0
2007-01-15 21:39:00,103.12,103.125,103.11,103.112,161801417.0
2007-01-15 21:40:00,103.115,103.165,103.103,103.15,58412748.0
2007-01-15 21:41:00,103.165,103.167,103.155,103.158,70073494.0
2007-01-15 21:42:00,103.17,103.17,103.145,103.145,44607528.0
2007-01-15 21:43:00,103.15,103.19,103.15,103.165,16715614.0
2007-01-15 21:44:00,103.16,103.165,103.14,103.165,111096004.0
2007-01-15 21:45:00,103.147,103.175,103.147,103.165,35600476.0
2007-01-15 21:46:00,103.16,103.175,103.112,103.112,47578652.0
2007-01-15 21:47:00,103.12,103.161,103.12,103.15,177662741.0
2007-01-15 21:48:00,103.155,103.165,103.155,103.16,60809506.0
2007-01-15 21:49:00,103.17,103.188,103.158,103.158,49529211.0
2007-01-15 21:50:00,103.17,103.182,103.17,103.18,126963586.0
2007-01-15 21:51:00,103.183,103.235,103.155,103.235,85497883.0
2007-01-15 21:52:00,103.173,103.23,103.16,103.205,48686095.0
2007-01-15 21:53:00,103.21,103.215,103.173,103.173,78100507.0
2007-01-15 21:54:00,103.182,103.212,103.182,103.195,63835136.0
2007-01-15 21:55:00,103.19,103.21,103.185,103.2,64539476.0
2007-01-15 21:56:00,103.202,103.22,103.19,103.19,64908861.0
2007-01-15 21:57:00,103.185,103.205,103.183,103.185,125735896.0
2007-01-15 21:58:00,103.195,103.24,103.195,103.23,33876354.0
2007-01-15 21:59:00,103.21,103.25,103.21,103.25,169174577.0
2007-01-15 22:00:00,103.248,103.25,103.203,103.238,51210801.0
2007-01-15 22:01:00,103.23,103.256,103.23,103.25,55058948.0
2007-01-15 22:02:00,103.245,103.245,103.23,103.23,93388410.0
2007-01-15 22:03:00,103.23,103.26,103.23,103.235,155936979.0
2007-01-15 22:04:00,103.24,103.251,103.24,103.245,73777129.0
2007-01-15 22:05:00,103.255,103.255,103.23,103.243,83598215.0
2007-01-15 22:06:00,103.245,103.27,103.245,103.27,74852146.0
2007-01-15 22:07:00,103.275,103.275,103.258,103.258,48544821.0
2007-01-15 22:08:00,103.25,103.267,103.25,103.255,72461840.0
2007-01-15 22:09:00,103.258,103.273,103.255,103.27,82690943.0
2007-01-15 22:10:00,103.275,103.28,103.26,103.265,44762383.0
2007-01-15 22:11:00,103.265,103.275,103.26,103.262,54793899.0
2007-01-15 22:12:00,103.265,103.27,103.263,103.265,87892459.0
2007-01-15 22:13:00,103.265,103.27,103.26,103.26,87077636.0
2007-01-15 22:14:00,103.265,103.275,103.26,103.263,97483746.0
2007-01-15 22:15:00,103.265,103.265,103.24,103.24,102211000.0
2007-01-15 22:16:00,103.24,103.247,103.225,103.24,42084876.0
2007-01-15 22:17:00,103.24,103.241,103.186,103.22,70638968.0
2007-01-15 22:18:00,103.22,103.22,103.195,103.2,114192664.0
2007-01-15 22:19:00,103.205,103.225,103.195,103.225,61649796.0
2007-01-15 22:20:00,103.222,103.222,103.194,103.197,29594023.0
2007-01-15 22:21:00,103.21,103.211,103.168,103.205,100773561.0
2007-01-15 22:22:00,103.195,103.222,103.193,103.222,59367614.0
2007-01-15 22:23:00,103.21,103.22,103.2,103.22,133166966.0
2007-01-15 22:24:00,103.215,103.216,103.207,103.21,67677857.0
2007-01-15 22:25:00,103.213,103.213,103.19,103.203,45942641.0
2007-01-15 22:26:00,103.205,103.225,103.201,103.21,94018474.0
2007-01-15 22:27:00,103.21,103.23,103.172,103.215,68023372.0
2007-01-15 22:28:00,103.21,103.23,103.19,103.23,38776066.0
2007-01-15 22:29:00,103.22,103.227,103.22,103.225,36980365.0
2007-01-15 22:30:00,103.225,103.225,103.215,103.215,22741600.0
2007-01-15 22:31:00,103.225,103.227,103.223,103.223,85026628.0
2007-01-15 22:32:00,103.23,103.23,103.213,103.213,34671624.0
2007-01-15 22:33:00,103.22,103.229,103.215,103.215,119585858.0
2007-01-15 22:34:00,103.215,103.261,103.215,103.25,159823996.0
2007-01-15 22:35:00,103.193,103.254,103.193,103.23,35059222.0
2007-01-15 22:36:00,103.23,103.245,103.222,103.225,89845294.0
2007-01-15 22:37:00,103.235,103.245,103.23,103.245,71370034.0
2007-01-15 22:38:00,103.233,103.238,103.205,103.22,51294062.0
2007-01-15 22:39:00,103.218,103.225,103.207,103.207,56776605.0
2007-01-15 22:40:00,103.2,103.215,103.199,103.21,69382452.0
2007-01-15 22:41:00,103.2,103.215,103.2,103.215,56380235.0
2007-01-15 22:42:00,103.207,103.23,103.207,103.22,108116323.0
2007-01-15 22:43:00,103.215,103.23,103.208,103.23,140485273.0
2007-01-15 22:44:00,103.222,103.265,103.19,103.19,120283658.0
2007-01-15 22:45:00,103.24,103.24,103.224,103.227,102641696.0
2007-01-15 22:46:00,103.223,103.251,103.223,103.235,82907996.0
2007-01-15 22:47:00,103.23,103.233,103.21,103.21,140412425.0
2007-01-15 22:48:00,103.205,103.237,103.205,103.23,37005827.0
2007-01-15 22:49:00,103.23,103.26,103.2,103.2,123249030.0
2007-01-15 22:50:00,103.2,103.24,103.2,103.24,48151972.0
2007-01-15 22:51:00,103.215,103.229,103.17,103.17,56742568.0
2007-01-15 22:52:00,103.22,103.238,103.215,103.215,119417915.0
2007-01-15 22:53:00,103.22,103.235,103.22,103.23,54125238.0
2007-01-15 22:54:00,103.24,103.24,103.205,103.23,53358295.0
2007-01-15 22:55:00,103.235,103.24,103.217,103.24,54671739.0
2007-01-15 22:56:00,103.235,103.243,103.21,103.21,92885834.0
2007-01-15 22:57:00,103.21,103.21,103.135,103.2,77985391.0
2007-01-15 22:58:00,103.21,103.21,103.158,103.158,68140303.0
2007-01-15 22:59:00,103.173,103.215,103.133,103.21,117991985.0
2007-01-15 23:00:00,103.21,103.22,103.208,103.21,111136085.0
2007-01-15 23:01:00,103.21,103.21,103.13,103.178,66047187.0
2007-01-15 23:02:00,103.195,103.195,103.185,103.185,46592133.0
2007-01-15 23:03:00,103.178,103.215,103.178,103.2,84114991.0
2007-01-15 23:04:00,103.205,103.225,103.175,103.175,85431535.0
2007-01-15 23:05:00,103.195,103.198,103.191,103.198,5239930.0
2007-01-15 23:06:00,103.195,103.205,103.18,103.18,43777513.0
2007-01-15 23:07:00,103.195,103.204,103.19,103.195,69726330.0
2007-01-15 23:08:00,103.16,103.225,103.16,103.21,83877350.0
2007-01-15 23:09:00,103.21,103.226,103.21,103.215,52609291.0
2007-01-15 23:10:00,103.225,103.227,103.21,103.215,80012957.0
2007-01-15 23:11:00,103.212,103.22,103.21,103.22,95029052.0
2007-01-15 23:12:00,103.22,103.22,103.193,103.197,82908916.0
2007-01-15 23:13:00,103.21,103.225,103.18,103.225,77059534.0
2007-01-15 23:14:00,103.215,103.229,103.165,103.223,113284270.0
2007-01-15 23:15:00,103.225,103.23,103.197,103.22,77759364.0
2007-01-15 23:16:00,103.22,103.221,103.203,103.205,51859175.0
2007-01-15 23:17:00,103.21,103.22,103.205,103.205,12307794.0
2007-01-15 23:18:00,103.2,103.2,103.157,103.195,69853494.0
2007-01-15 23:19:00,103.185,103.185,103.16,103.175,44912433.0
2007-01-15 23:20:00,103.165,103.19,103.16,103.19,71426910.0
2007-01-15 23:21:00,103.195,103.2,103.185,103.2,40988461.0
2007-01-15 23:22:00,103.2,103.2,103.183,103.19,52849541.0
2007-01-15 23:23:00,103.185,103.202,103.185,103.19,69717273.0
2007-01-15 23:24:00,103.185,103.195,103.145,103.195,69924723.0
2007-01-15 23:25:00,103.185,103.191,103.15,103.15,157531417.0
2007-01-15 23:26:00,103.15,103.175,103.148,103.17,55490250.0
2007-01-15 23:27:00,103.167,103.18,103.15,103.15,94813539.0
2007-01-15 23:28:00,103.152,103.165,103.15,103.15,37022720.0
2007-01-15 23:29:00,103.15,103.159,103.149,103.15,113730432.0
2007-01-15 23:30:00,103.15,103.155,103.143,103.155,86402287.0
2007-01-15 23:31:00,103.15,103.161,103.148,103.155,55094785.0
2007-01-15 23:32:00,103.16,103.172,103.16,103.17,99808186.0
2007-01-15 23:33:00,103.18,103.18,103.172,103.175,11380996.0
2007-01-15 23:34:00,103.16,103.17,103.125,103.16,78552446.0
2007-01-15 23:35:00,103.17,103.17,103.1,103.135,50204438.0
2007-01-15 23:36:00,103.14,103.165,103.105,103.125,117671959.0
2007-01-15 23:37:00,103.12,103.152,103.11,103.147,46962597.0
2007-01-15 23:38:00,103.14,103.14,103.094,103.127,58944367.0
2007-01-15 23:39:00,103.135,103.14,103.13,103.13,107062221.0
2007-01-15 23:40:00,103.115,103.134,103.105,103.105,94881420.0
2007-01-15 23:41:00,103.125,103.16,103.1,103.1,48621871.0
2007-01-15 23:42:00,103.145,103.149,103.144,103.147,119900849.0
2007-01-15 23:43:00,103.15,103.15,103.125,103.14,45753942.0
2007-01-15 23:44:00,103.14,103.15,103.14,103.147,113180214.0
2007-01-15 23:45:00,103.142,103.149,103.135,103.145,123278234.0
2007-01-15 23:46:00,103.14,103.155,103.13,103.135,82898332.0
2007-01-15 23:47:00,103.14,103.15,103.13,103.14,60441351.0
2007-01-15 23:48:00,103.14,103.15,103.137,103.14,93390749.0
2007-01-15 23:49:00,103.14,103.143,103.12,103.12,89531803.0
2007-01-15 23:50:00,103.12,103.12,103.099,103.115,88495211.0
2007-01-15 23:51:00,103.11,103.11,103.1,103.11,115262535.0
2007-01-15 23:52:00,103.105,103.126,103.097,103.125,47194059.0
2007-01-15 23:53:00,103.12,103.12,103.04,103.085,54163708.0
2007-01-15 23:54:00,103.085,103.085,103.048,103.048,97396577.0
2007-01-15 23:55:00,103.05,103.067,103.043,103.067,49215641.0
2007-01-15 23:56:00,103.07,103.07,103.044,103.05,42170830.0
2007-01-15 23:57:00,103.06,103.071,103.06,103.06,65387819.0
2007-01-15 23:58:00,103.05,103.075,103.045,103.045,171688541.0
2007-01-15 23:59:00,103.035,103.055,103.033,103.055,158175652.0
2007-01-16 00:00:00,103.055,103.065,103.05,103.05,91436434.0
2007-01-16 00:01:00,103.05,103.065,103.049,103.055,121370973.0
2007-01-16 00:02:00,103.055,103.06,103.055,103.055,20308006.0
2007-01-16 00:03:00,103.06,103.067,103.058,103.063,25428787.0
2007-01-16 00:04:00,103.065,103.065,103.006,103.015,55129095.0
2007-01-16 00:05:00,103.015,103.03,103.014,103.03,43443124.0
2007-01-16 00:06:00,103.022,103.035,103.01,103.01,39627699.0
2007-01-16 00:07:00,103.015,103.03,103.003,103.03,45030148.0
2007-01-16 00:08:00,103.025,103.051,103.025,103.04,102357710.0
2007-01-16 00:09:00,103.05,103.061,103.042,103.055,78831385.0
2007-01-16 00:10:00,103.06,103.075,103.005,103.075,96458875.0
2007-01-16 00:11:00,103.06,103.077,103.05,103.05,71862632.0
2007-01-16 00:12:00,103.06,103.08,103.035,103.07,85488013.0
2007-01-16 00:13:00,103.065,103.07,103.058,103.058,65454000.0
2007-01-16 00:14:00,103.065,103.075,103.063,103.065,117050156.0
2007-01-16 00:15:00,103.065,103.065,103.055,103.055,41494328.0
2007-01-16 00:16:00,103.06,103.07,103.055,103.07,49283940.0
2007-01-16 00:17:00,103.06,103.095,103.06,103.095,55309370.0
2007-01-16 00:18:00,103.095,103.095,103.064,103.065,57395133.0
2007-01-16 00:19:00,103.063,103.086,103.063,103.083,48846763.0
2007-01-16 00:20:00,103.085,103.09,103.072,103.08,116403894.0
2007-01-16 00:21:00,103.075,103.09,103.075,103.09,93015020.0
2007-01-16 00:22:00,103.092,103.103,103.08,103.08,72114786.0
2007-01-16 00:23:00,103.085,103.1,103.082,103.1,62442056.0
2007-01-16 00:24:00,103.1,103.1,103.071,103.072,47269337.0
2007-01-16 00:25:00,103.07,103.086,103.07,103.08,146365987.0
2007-01-16 00:26:00,103.085,103.1,103.079,103.1,55848213.0
2007-01-16 00:27:00,103.1,103.1,103.09,103.09,97068343.0
2007-01-16 00:28:00,103.1,103.11,103.095,103.1,74446966.0
2007-01-16 00:29:00,103.095,103.102,103.092,103.095,57924179.0
2007-01-16 00:30:00,103.097,103.126,103.09,103.115,103029576.0
2007-01-16 00:31:00,103.105,103.12,103.095,103.12,83983174.0
2007-01-16 00:32:00,103.108,103.126,103.103,103.115,83059434.0
2007-01-16 00:33:00,103.115,103.122,103.105,103.115,84844296.0
2007-01-16 00:34:00,103.11,103.117,103.085,103.085,56677731.0
2007-01-16 00:35:00,103.09,103.095,103.078,103.078,51701648.0
2007-01-16 00:36:00,103.078,103.087,103.077,103.085,57895161.0
2007-01-16 00:37:00,103.09,103.09,103.053,103.08,47402402.0
2007-01-16 00:38:00,103.07,103.083,103.033,103.075,71069129.0
2007-01-16 00:39:00,103.062,103.062,103.007,103.055,26661907.0
2007-01-16 00:40:00,103.065,103.069,103.05,103.05,134689120.0
2007-01-16 00:41:00,103.025,103.065,103.025,103.043,56490558.0
2007-01-16 00:42:00,103.048,103.081,103.048,103.057,131171733.0
2007-01-16 00:43:00,103.065,103.065,103.055,103.06,94916361.0
2007-01-16 00:44:00,103.07,103.07,103.063,103.065,144407814.0
2007-01-16 00:45:00,103.075,103.075,103.044,103.053,25888897.0
2007-01-16 00:46:00,103.053,103.068,103.052,103.065,173559788.0
2007-01-16 00:47:00,103.07,103.07,103.06,103.065,101150736.0
2007-01-16 00:48:00,103.07,103.07,103.055,103.055,19277883.0
2007-01-16 00:49:00,103.047,103.065,103.047,103.055,37444097.0
2007-01-16 00:50:00,103.06,103.069,103.058,103.065,42176780.0
2007-01-16 00:51:00,103.07,103.075,103.053,103.075,117958718.0
2007-01-16 00:52:00,103.073,103.08,103.07,103.075,58974989.0
2007-01-16 00:53:00,103.072,103.09,103.071,103.09,124155479.0
2007-01-16 00:54:00,103.08,103.094,103.08,103.09,60698942.0
2007-01-16 00:55:00,103.1,103.11,103.09,103.11,43030029.0
2007-01-16 00:56:00,103.105,103.105,103.08,103.09,63128086.0
2007-01-16 00:57:00,103.097,103.1,103.092,103.095,65367532.0
2007-01-16 00:58:00,103.097,103.105,103.09,103.09,23400709.0
2007-01-16 00:59:00,103.09,103.102,103.09,103.09,58255342.0
2007-01-16 01:00:00,103.09,103.09,103.06,103.08,43541183.0
2007-01-16 01:01:00,103.075,103.075,103.05,103.05,26499387.0
2007-01-16 01:02:00,103.065,103.093,103.05,103.068,168949089.0
2007-01-16 01:03:00,103.07,103.082,103.065,103.065,62843025.0
2007-01-16 01:04:00,103.065,103.067,103.058,103.06,60902313.0
2007-01-16 01:05:00,103.06,103.075,103.049,103.075,130222302.0
2007-01-16 01:06:00,103.063,103.063,103.015,103.045,60826502.0
2007-01-16 01:07:00,103.05,103.061,103.033,103.055,66693614.0
2007-01-16 01:08:00,103.05,103.07,103.05,103.07,145649320.0
2007-01-16 01:09:00,103.067,103.084,103.054,103.065,66963685.0
2007-01-16 01:10:00,103.062,103.075,103.061,103.068,104532948.0
2007-01-16 01:11:00,103.068,103.068,103.024,103.055,61764793.0
2007-01-16 01:12:00,103.06,103.06,103.044,103.05,59993461.0
2007-01-16 01:13:00,103.043,103.055,103.043,103.045,107174595.0
2007-01-16 01:14:00,103.045,103.06,103.043,103.06,49987431.0
2007-01-16 01:15:00,103.06,103.06,103.043,103.05,35611497.0
2007-01-16 01:16:00,103.06,103.06,103.042,103.045,86546004.0
2007-01-16 01:17:00,103.04,103.065,103.035,103.035,37014882.0
2007-01-16 01:18:00,103.05,103.05,103.037,103.04,38413487.0
2007-01-16 01:19:00,103.035,103.048,103.034,103.048,67493968.0
2007-01-16 01:20:00,103.045,103.05,103.04,103.043,44763820.0
2007-01-16 01:21:00,103.04,103.055,103.035,103.035,41894471.0
2007-01-16 01:22:00,103.04,103.053,103.032,103.032,79728058.0
2007-01-16 01:23:00,103.045,103.05,103.042,103.045,18075220.0
2007-01-16 01:24:00,103.045,103.045,103.038,103.04,137707918.0
2007-01-16 01:25:00,103.055,103.055,103.045,103.048,105195258.0
2007-01-16 01:26:00,103.048,103.055,103.048,103.05,80329579.0
2007-01-16 01:27:00,103.05,103.055,103.035,103.055,31636120.0
2007-01-16 01:28:00,103.037,103.05,103.032,103.05,91196691.0
2007-01-16 01:29:00,103.055,103.056,103.048,103.048,86917903.0
2007-01-16 01:30:00,103.05,103.063,103.04,103.05,181357661.0
2007-01-16 01:31:00,103.06,103.065,103.055,103.065,68002719.0
2007-01-16 01:32:00,103.055,103.055,103.029,103.03,68318629.0
2007-01-16 01:33:00,103.055,103.083,103.015,103.015,98935724.0
2007-01-16 01:35:00,103.055,103.055,103.045,103.045,67258928.0
2007-01-16 01:36:00,103.05,103.057,103.047,103.055,33488042.0
2007-01-16 01:37:00,103.05,103.06,103.047,103.047,44964073.0
2007-01-16 01:38:00,103.06,103.06,103.045,103.048,132089047.0
2007-01-16 01:39:00,103.06,103.067,103.052,103.055,96376643.0
2007-01-16 01:40:00,103.055,103.075,103.055,103.065,47205169.0
2007-01-16 01:41:00,103.06,103.075,103.06,103.063,153950034.0
2007-01-16 01:42:00,103.067,103.087,103.067,103.087,100977950.0
2007-01-16 01:43:00,103.085,103.088,103.076,103.08,58221658.0
2007-01-16 01:44:00,103.073,103.08,103.07,103.08,134430914.0
2007-01-16 01:45:00,103.075,103.09,103.075,103.085,32125024.0
2007-01-16 01:46:00,103.08,103.095,103.075,103.09,119196601.0
2007-01-16 01:47:00,103.088,103.093,103.083,103.093,75531502.0
2007-01-16 01:48:00,103.095,103.1,103.085,103.087,69615654.0
2007-01-16 01:49:00,103.09,103.1,103.085,103.1,100171461.0
2007-01-16 01:50:00,103.102,103.108,103.08,103.08,100097383.0
2007-01-16 01:51:00,103.075,103.109,103.075,103.1,128423319.0
2007-01-16 01:52:00,103.097,103.103,103.087,103.09,59800246.0
2007-01-16 01:53:00,103.095,103.095,103.084,103.085,99240327.0
2007-01-16 01:54:00,103.08,103.1,103.078,103.1,64949575.0
2007-01-16 01:55:00,103.095,103.096,103.07,103.088,124519017.0
2007-01-16 01:56:00,103.095,103.095,103.037,103.073,66560686.0
2007-01-16 01:57:00,103.075,103.076,103.066,103.07,108530051.0
2007-01-16 01:58:00,103.07,103.075,103.047,103.07,22179991.0
2007-01-16 01:59:00,103.07,103.075,103.055,103.055,29448742.0
2007-01-16 02:00:00,103.055,103.08,103.055,103.08,27517045.0
2007-01-16 02:01:00,103.08,103.085,103.058,103.085,24208677.0
2007-01-16 02:02:00,103.085,103.085,103.06,103.075,115950908.0
2007-01-16 02:03:00,103.073,103.073,103.016,103.05,64590669.0
2007-01-16 02:04:00,103.043,103.05,103.04,103.045,129923850.0
2007-01-16 02:05:00,103.05,103.05,103.025,103.035,67599476.0
2007-01-16 02:06:00,103.04,103.065,103.04,103.065,91592362.0
2007-01-16 02:07:00,103.06,103.081,103.057,103.057,63529420.0
2007-01-16 02:08:00,103.06,103.075,103.055,103.065,131554314.0
2007-01-16 02:09:00,103.07,103.07,103.05,103.052,109551690.0
2007-01-16 02:10:00,103.05,103.074,103.05,103.055,109250148.0
2007-01-16 02:11:00,103.05,103.075,103.05,103.075,45392022.0
2007-01-16 02:12:00,103.073,103.076,103.058,103.063,71648170.0
2007-01-16 02:13:00,103.05,103.06,103.05,103.06,59075232.0
2007-01-16 02:14:00,103.065,103.08,103.065,103.08,29690410.0
2007-01-16 02:15:00,103.085,103.087,103.072,103.073,145946057.0
2007-01-16 02:16:00,103.08,103.095,103.079,103.085,55014324.0
2007-01-16 02:17:00,103.087,103.09,103.082,103.082,106046999.0
2007-01-16 02:18:00,103.083,103.14,103.083,103.14,165680193.0
2007-01-16 02:19:00,103.135,103.165,103.125,103.13,51354623.0
2007-01-16 02:20:00,103.13,103.134,103.12,103.12,104145930.0
2007-01-16 02:21:00,103.108,103.115,103.1,103.1,126996487.0
2007-01-16 02:22:00,103.087,103.108,103.087,103.095,44391423.0
2007-01-16 02:23:00,103.1,103.11,103.095,103.095,32471678.0
2007-01-16 02:24:00,103.085,103.105,103.065,103.075,72166232.0
2007-01-16 02:25:00,103.07,103.08,103.07,103.08,123960440.0
2007-01-16 02:26:00,103.035,103.102,103.035,103.08,91420921.0
2007-01-16 02:27:00,103.055,103.085,103.055,103.085,64665055.0
2007-01-16 02:28:00,103.095,103.095,103.078,103.08,62313495.0
2007-01-16 02:29:00,103.07,103.1,103.055,103.1,195029204.0
2007-01-16 02:30:00,103.098,103.098,103.07,103.085,88475061.0
2007-01-16 02:31:00,103.08,103.083,103.068,103.077,90661788.0
2007-01-16 02:32:00,103.095,103.11,103.087,103.11,34101671.0
2007-01-16 02:33:00,103.11,103.115,103.075,103.083,83502681.0
2007-01-16 02:34:00,103.083,103.09,103.083,103.09,113161855.0
2007-01-16 02:35:00,103.09,103.09,103.08,103.085,151094925.0
2007-01-16 02:36:00,103.085,103.087,103.079,103.08,19163718.0
2007-01-16 02:37:00,103.072,103.103,103.072,103.08,78318330.0
2007-01-16 02:38:00,103.075,103.1,103.075,103.08,40536496.0
2007-01-16 02:39:00,103.083,103.095,103.08,103.085,44320614.0
2007-01-16 02:40:00,103.083,103.105,103.08,103.08,69602938.0
2007-01-16 02:41:00,103.085,103.1,103.08,103.09,35810092.0
2007-01-16 02:42:00,103.075,103.095,103.075,103.08,38171478.0
2007-01-16 02:43:00,103.085,103.087,103.08,103.085,82732053.0
2007-01-16 02:44:00,103.085,103.09,103.075,103.09,37022037.0
2007-01-16 02:45:00,103.09,103.09,103.065,103.065,48868345.0
2007-01-16 02:46:00,103.065,103.068,103.058,103.063,114466088.0
2007-01-16 02:47:00,103.07,103.07,103.045,103.06,61658232.0
2007-01-16 02:48:00,103.055,103.055,102.99,103.053,67784012.0
2007-01-16 02:49:00,103.053,103.062,103.045,103.062,113008595.0
2007-01-16 02:50:00,103.055,103.074,103.046,103.052,62829503.0
2007-01-16 02:51:00,103.07,103.09,103.069,103.07,161706806.0
2007-01-16 02:52:00,103.075,103.1,103.063,103.1,66753694.0
2007-01-16 02:53:00,103.095,103.103,103.085,103.103,55850246.0
2007-01-16 02:54:00,103.115,103.155,103.095,103.14,125503378.0
2007-01-16 02:55:00,103.135,103.135,103.095,103.125,65940141.0
2007-01-16 02:56:00,103.115,103.135,103.115,103.135,57659443.0
2007-01-16 02:57:00,103.133,103.149,103.103,103.135,173619457.0
2007-01-16 02:58:00,103.12,103.145,103.105,103.125,27733529.0
2007-01-16 02:59:00,103.13,103.13,103.115,103.13,41846404.0
2007-01-16 03:00:00,103.13,103.13,103.113,103.12,63939573.0
2007-01-16 03:01:00,103.12,103.147,103.12,103.147,23284287.0
2007-01-16 03:02:00,103.145,103.157,103.133,103.157,65907978.0
2007-01-16 03:03:00,103.15,103.19,103.15,103.175,59442645.0
2007-01-16 03:04:00,103.175,103.18,103.16,103.16,40628865.0
2007-01-16 03:05:00,103.155,103.155,103.13,103.15,64075732.0
2007-01-16 03:06:00,103.155,103.18,103.137,103.137,122405089.0
2007-01-16 03:07:00,103.155,103.155,103.133,103.133,61019130.0
2007-01-16 03:08:00,103.135,103.15,103.135,103.15,119718583.0
2007-01-16 03:09:00,103.145,103.15,103.143,103.145,43806377.0
2007-01-16 03:10:00,103.14,103.14,103.115,103.127,41420461.0
2007-01-16 03:11:00,103.13,103.13,103.12,103.13,19894617.0
2007-01-16 03:12:00,103.125,103.125,103.118,103.12,106440844.0
2007-01-16 03:13:00,103.135,103.145,103.133,103.133,174204347.0
2007-01-16 03:14:00,103.143,103.155,103.135,103.155,26102940.0
2007-01-16 03:15:00,103.145,103.15,103.14,103.15,138760271.0
2007-01-16 03:16:00,103.14,103.15,103.14,103.15,101819739.0
2007-01-16 03:17:00,103.142,103.155,103.14,103.143,125920834.0
2007-01-16 03:18:00,103.138,103.16,103.13,103.13,54380589.0
2007-01-16 03:19:00,103.16,103.17,103.145,103.17,137395817.0
2007-01-16 03:20:00,103.165,103.165,103.093,103.142,27894860.0
2007-01-16 03:21:00,103.155,103.155,103.089,103.13,75030753.0
2007-01-16 03:22:00,103.14,103.165,103.14,103.155,47568892.0
2007-01-16 03:23:00,103.15,103.165,103.143,103.158,61986253.0
2007-01-16 03:24:00,103.158,103.17,103.155,103.17,49861749.0
2007-01-16 03:25:00,103.165,103.175,103.16,103.16,61922572.0
2007-01-16 03:26:00,103.155,103.176,103.155,103.155,92191997.0
2007-01-16 03:27:00,103.155,103.155,103.14,103.153,83317720.0
2007-01-16 03:28:00,103.165,103.165,103.123,103.145,87020180.0
2007-01-16 03:29:00,103.145,103.146,103.132,103.132,103484907.0
2007-01-16 03:30:00,103.13,103.147,103.13,103.145,56024934.0
2007-01-16 03:31:00,103.15,103.15,103.133,103.135,73673395.0
2007-01-16 03:32:00,103.125,103.157,103.125,103.15,95775374.0
2007-01-16 03:33:00,103.15,103.15,103.12,103.135,56842967.0
2007-01-16 03:34:00,103.13,103.153,103.13,103.14,142020170.0
2007-01-16 03:35:00,103.142,103.155,103.138,103.15,47123255.0
2007-01-16 03:36:00,103.15,103.155,103.148,103.155,58642054.0
2007-01-16 03:37:00,103.15,103.165,103.143,103.152,69548445.0
2007-01-16 03:38:00,103.15,103.17,103.135,103.15,94364431.0
2007-01-16 03:39:00,103.155,103.158,103.14,103.155,126760204.0
2007-01-16 03:40:00,103.148,103.16,103.13,103.143,53695464.0
2007-01-16 03:41:00,103.145,103.16,103.142,103.145,52665748.0
2007-01-16 03:42:00,103.145,103.15,103.145,103.15,53808125.0
2007-01-16 03:43:00,103.155,103.16,103.12,103.14,46555775.0
2007-01-16 03:44:00,103.135,103.157,103.13,103.13,42280751.0
2007-01-16 03:45:00,103.13,103.147,103.125,103.125,123666302.0
2007-01-16 03:46:00,103.118,103.125,103.115,103.125,65683891.0
2007-01-16 03:47:00,103.13,103.15,103.12,103.15,87923493.0
2007-01-16 03:48:00,103.14,103.146,103.13,103.13,67559113.0
2007-01-16 03:49:00,103.145,103.145,103.08,103.13,102213498.0
2007-01-16 03:50:00,103.13,103.155,103.123,103.14,85195489.0
2007-01-16 03:51:00,103.13,103.144,103.13,103.14,106834056.0
2007-01-16 03:52:00,103.145,103.159,103.122,103.14,48697036.0
2007-01-16 03:53:00,103.135,103.145,103.128,103.132,38052332.0
2007-01-16 03:54:00,103.14,103.14,103.124,103.125,45652717.0
2007-01-16 03:55:00,103.125,103.125,103.106,103.125,56099617.0
2007-01-16 03:56:00,103.123,103.131,103.119,103.12,25299759.0
2007-01-16 03:57:00,103.115,103.13,103.115,103.125,18563077.0
2007-01-16 03:58:00,103.125,103.13,103.111,103.13,111064213.0
2007-01-16 03:59:00,103.13,103.13,103.115,103.115,93598560.0
2007-01-16 04:00:00,103.115,103.14,103.115,103.125,164783467.0
2007-01-16 04:01:00,103.135,103.135,103.11,103.12,156493062.0
2007-01-16 04:02:00,103.13,103.134,103.125,103.125,60673488.0
2007-01-16 04:03:00,103.115,103.125,103.105,103.125,44521569.0
2007-01-16 04:04:00,103.122,103.14,103.122,103.135,48297979.0
2007-01-16 04:05:00,103.133,103.133,103.12,103.12,97367368.0
2007-01-16 04:06:00,103.12,103.141,103.12,103.14,55501288.0
2007-01-16 04:07:00,103.145,103.145,103.125,103.135,51448882.0
2007-01-16 04:08:00,103.14,103.14,103.128,103.135,110722893.0
2007-01-16 04:09:00,103.14,103.14,103.122,103.14,82244619.0
2007-01-16 04:10:00,103.14,103.14,103.122,103.125,82716005.0
2007-01-16 04:11:00,103.125,103.143,103.125,103.135,98721723.0
2007-01-16 04:12:00,103.135,103.14,103.12,103.135,63051689.0
2007-01-16 04:13:00,103.13,103.158,103.13,103.135,89061378.0
2007-01-16 04:14:00,103.14,103.14,103.116,103.122,134966323.0
2007-01-16 04:15:00,103.127,103.14,103.123,103.14,123613164.0
2007-01-16 04:16:00,103.14,103.149,103.13,103.13,48726242.0
2007-01-16 04:17:00,103.127,103.135,103.126,103.135,116748634.0
2007-01-16 04:18:00,103.09,103.145,103.09,103.145,45470750.0
2007-01-16 04:19:00,103.135,103.143,103.125,103.125,98231101.0
2007-01-16 04:20:00,103.14,103.14,103.12,103.14,113702447.0
2007-01-16 04:21:00,103.132,103.134,103.088,103.13,65153496.0
2007-01-16 04:22:00,103.137,103.14,103.13,103.13,47193846.0
2007-01-16 04:23:00,103.135,103.14,103.128,103.14,122053683.0
2007-01-16 04:24:00,103.135,103.14,103.128,103.14,46667074.0
2007-01-16 04:25:00,103.13,103.13,103.12,103.12,81283573.0
2007-01-16 04:26:00,103.13,103.13,103.125,103.13,10539911.0
2007-01-16 04:27:00,103.12,103.135,103.117,103.13,103750713.0
2007-01-16 04:28:00,103.125,103.125,103.078,103.09,51327359.0
2007-01-16 04:29:00,103.095,103.095,103.088,103.09,92577184.0
2007-01-16 04:30:00,103.09,103.1,103.085,103.1,111598891.0
2007-01-16 04:31:00,103.1,103.1,103.075,103.087,35557742.0
2007-01-16 04:32:00,103.09,103.099,103.068,103.082,87684767.0
2007-01-16 04:33:00,103.085,103.092,103.065,103.065,54929966.0
2007-01-16 04:34:00,103.065,103.091,103.06,103.08,166576523.0
2007-01-16 04:35:00,103.085,103.085,103.03,103.065,64925460.0
2007-01-16 04:36:00,103.07,103.09,103.063,103.065,66315299.0
2007-01-16 04:37:00,103.07,103.075,103.06,103.075,48659920.0
2007-01-16 04:38:00,103.075,103.08,103.058,103.08,39302390.0
2007-01-16 04:39:00,103.075,103.075,103.055,103.055,74855281.0
2007-01-16 04:40:00,103.065,103.085,103.06,103.06,42896306.0
2007-01-16 04:41:00,103.07,103.085,103.069,103.075,69367920.0
2007-01-16 04:42:00,103.08,103.08,103.069,103.07,13338890.0
2007-01-16 04:43:00,103.065,103.078,103.065,103.075,51771163.0
2007-01-16 04:44:00,103.075,103.075,103.05,103.05,83352305.0
2007-01-16 04:45:00,103.048,103.065,103.008,103.05,114451677.0
2007-01-16 04:46:00,103.06,103.06,103.04,103.04,83352660.0
2007-01-16 04:47:00,103.027,103.04,103.025,103.04,91269173.0
2007-01-16 04:48:00,103.04,103.04,103.03,103.032,94013703.0
2007-01-16 04:49:00,103.035,103.05,103.032,103.05,78783931.0
2007-01-16 04:50:00,103.04,103.065,103.03,103.03,55232855.0
2007-01-16 04:51:00,103.04,103.069,102.995,102.995,78809872.0
2007-01-16 04:52:00,103.03,103.03,103.005,103.025,64323182.0
2007-01-16 04:53:00,103.01,103.045,103.01,103.025,40041629.0
2007-01-16 04:54:00,103.028,103.035,103.023,103.035,5397538.0
2007-01-16 04:55:00,103.015,103.046,103.015,103.035,81674507.0
2007-01-16 04:56:00,103.03,103.048,103.03,103.048,77704381.0
2007-01-16 04:57:00,103.055,103.06,103.05,103.06,48700881.0
2007-01-16 04:58:00,103.043,103.055,103.043,103.045,63318174.0
2007-01-16 04:59:00,103.045,103.055,103.023,103.05,105813659.0
2007-01-16 05:00:00,103.05,103.055,103.028,103.028,115508551.0
2007-01-16 05:01:00,103.013,103.06,103.013,103.06,73253390.0
2007-01-16 05:02:00,103.05,103.062,103.047,103.05,82211039.0
2007-01-16 05:03:00,103.05,103.062,103.045,103.045,91558244.0
2007-01-16 05:04:00,103.05,103.07,103.03,103.07,59021636.0
2007-01-16 05:05:00,103.065,103.075,103.065,103.075,53502750.0
2007-01-16 05:06:00,103.065,103.07,103.05,103.07,57610687.0
2007-01-16 05:07:00,103.065,103.068,103.044,103.06,112361606.0
2007-01-16 05:08:00,103.01,103.06,103.01,103.015,58824970.0
2007-01-16 05:09:00,103.04,103.075,103.04,103.075,47807755.0
2007-01-16 05:10:00,103.065,103.09,103.065,103.09,117491924.0
2007-01-16 05:11:00,103.085,103.085,103.07,103.085,38608059.0
2007-01-16 05:12:00,103.09,103.1,103.07,103.1,143820982.0
2007-01-16 05:13:00,103.105,103.111,103.073,103.073,86887443.0
2007-01-16 05:14:00,103.077,103.077,103.06,103.075,104821992.0
2007-01-16 05:15:00,103.025,103.082,103.025,103.082,125872389.0
2007-01-16 05:16:00,103.09,103.095,103.08,103.095,129670731.0
2007-01-16 05:17:00,103.1,103.107,103.092,103.092,102772170.0
2007-01-16 05:18:00,103.1,103.1,103.08,103.095,56021695.0
2007-01-16 05:19:00,103.097,103.097,103.08,103.08,32533185.0
2007-01-16 05:20:00,103.097,103.106,103.097,103.098,53391578.0
2007-01-16 05:21:00,103.1,103.101,103.084,103.093,54481213.0
2007-01-16 05:22:00,103.095,103.095,103.07,103.07,67190769.0
2007-01-16 05:23:00,103.06,103.071,103.06,103.07,30529335.0
2007-01-16 05:24:00,103.08,103.08,103.013,103.013,37448432.0
2007-01-16 05:25:00,103.07,103.084,103.064,103.075,169899008.0
2007-01-16 05:26:00,103.075,103.079,103.067,103.07,129871697.0
2007-01-16 05:27:00,103.063,103.076,103.063,103.075,37515280.0
2007-01-16 05:28:00,103.068,103.09,103.053,103.09,86260149.0
2007-01-16 05:29:00,103.08,103.086,103.052,103.075,24756803.0
2007-01-16 05:30:00,103.075,103.077,103.06,103.06,39733927.0
2007-01-16 05:31:00,103.07,103.076,103.07,103.07,42244326.0
2007-01-16 05:32:00,103.075,103.085,103.035,103.075,68982223.0
2007-01-16 05:33:00,103.075,103.085,103.07,103.075,102988798.0
2007-01-16 05:34:00,103.073,103.082,103.073,103.073,43588845.0
2007-01-16 05:35:00,103.07,103.085,103.07,103.085,66500793.0
2007-01-16 05:36:00,103.09,103.09,103.063,103.075,123542970.0
2007-01-16 05:37:00,103.087,103.092,103.075,103.075,60628694.0
2007-01-16 05:38:00,103.085,103.09,103.045,103.085,93024610.0
2007-01-16 05:39:00,103.072,103.09,103.066,103.082,30164126.0
2007-01-16 05:40:00,103.085,103.1,103.08,103.08,58876705.0
2007-01-16 05:41:00,103.075,103.09,103.075,103.09,114010250.0
2007-01-16 05:42:00,103.085,103.085,103.023,103.07,74380298.0
2007-01-16 05:43:00,103.07,103.075,103.07,103.07,38913432.0
2007-01-16 05:44:00,103.07,103.07,103.065,103.065,109304892.0
2007-01-16 05:45:00,103.063,103.07,103.055,103.055,98458483.0
2007-01-16 05:46:00,103.05,103.075,103.05,103.075,90395138.0
2007-01-16 05:47:00,103.075,103.079,103.065,103.065,92870308.0
2007-01-16 05:48:00,103.062,103.075,103.06,103.075,52080505.0
2007-01-16 05:49:00,103.075,103.075,103.035,103.065,48407466.0
2007-01-16 05:50:00,103.06,103.067,103.06,103.063,84663605.0
2007-01-16 05:51:00,103.045,103.07,103.04,103.04,68032897.0
2007-01-16 05:52:00,103.058,103.067,103.058,103.065,46713644.0
2007-01-16 05:53:00,103.06,103.06,103.03,103.06,81449563.0
2007-01-16 05:54:00,103.058,103.065,103.05,103.065,86451101.0
2007-01-16 05:55:00,103.055,103.055,103.043,103.055,73673985.0
2007-01-16 05:56:00,103.05,103.05,103.04,103.04,164213329.0
2007-01-16 05:57:00,103.04,103.055,103.04,103.045,88865172.0
2007-01-16 05:58:00,103.05,103.067,103.045,103.045,57061817.0
2007-01-16 05:59:00,103.053,103.069,103.033,103.068,56146040.0
2007-01-16 06:00:00,103.065,103.075,103.06,103.06,172310627.0
2007-01-16 06:01:00,103.08,103.08,103.062,103.075,34989004.0
2007-01-16 06:02:00,103.065,103.083,103.055,103.055,133775820.0
2007-01-16 06:03:00,103.055,103.075,103.055,103.067,69959973.0
2007-01-16 06:04:00,103.065,103.065,103.05,103.055,59303022.0
2007-01-16 06:05:00,103.06,103.068,103.042,103.042,60824332.0
2007-01-16 06:06:00,103.043,103.052,103.04,103.04,80029212.0
2007-01-16 06:07:00,103.035,103.076,103.002,103.043,51356640.0
2007-01-16 06:08:00,103.04,103.063,103.04,103.053,79223388.0
2007-01-16 06:09:00,103.05,103.061,103.04,103.055,136519984.0
2007-01-16 06:10:00,103.048,103.07,103.048,103.05,54427705.0
2007-01-16 06:11:00,103.04,103.045,103.04,103.045,65330366.0
2007-01-16 06:12:00,103.04,103.072,103.04,103.05,170142448.0
2007-01-16 06:13:00,103.042,103.069,103.042,103.065,45347555.0
2007-01-16 06:14:00,103.07,103.075,103.062,103.062,39177369.0
2007-01-16 06:15:00,103.065,103.07,103.062,103.07,110170569.0
2007-01-16 06:16:00,103.065,103.076,103.06,103.06,18364769.0
2007-01-16 06:17:00,103.055,103.07,103.055,103.07,43643017.0
2007-01-16 06:18:00,103.058,103.07,103.058,103.065,72894512.0
2007-01-16 06:19:00,103.07,103.07,103.05,103.05,53737578.0
2007-01-16 06:20:00,103.047,103.06,103.043,103.06,162402308.0
2007-01-16 06:21:00,103.055,103.065,103.055,103.06,36726884.0
2007-01-16 06:22:00,103.05,103.055,103.05,103.055,75355279.0
2007-01-16 06:23:00,103.055,103.058,103.045,103.045,96027056.0
2007-01-16 06:24:00,103.05,103.055,103.04,103.05,93139642.0
2007-01-16 06:25:00,103.052,103.061,103.043,103.06,151094819.0
2007-01-16 06:26:00,103.053,103.056,103.046,103.05,63882240.0
2007-01-16 06:27:00,103.045,103.053,103.04,103.05,46395804.0
2007-01-16 06:28:00,103.045,103.045,103.035,103.045,108056469.0
2007-01-16 06:29:00,103.045,103.055,103.045,103.045,22127461.0
2007-01-16 06:30:00,103.065,103.065,103.038,103.045,94848117.0
2007-01-16 06:31:00,103.043,103.055,103.042,103.055,44075477.0
2007-01-16 06:32:00,103.055,103.058,103.034,103.045,131799985.0
2007-01-16 06:33:00,103.05,103.065,103.038,103.045,59435947.0
2007-01-16 06:34:00,103.042,103.05,103.04,103.048,48618611.0
2007-01-16 06:35:00,103.055,103.055,103.04,103.045,92190275.0
2007-01-16 06:36:00,103.035,103.05,103.025,103.025,54965714.0
2007-01-16 06:37:00,103.03,103.053,103.03,103.035,107543245.0
2007-01-16 06:38:00,103.035,103.055,103.03,103.033,58801816.0
2007-01-16 06:39:00,103.03,103.046,103.03,103.035,57230029.0
2007-01-16 06:40:00,103.03,103.049,103.025,103.04,60084307.0
2007-01-16 06:41:00,103.045,103.045,103.013,103.03,36658549.0
2007-01-16 06:42:00,103.025,103.028,103.01,103.015,279877039.0
2007-01-16 06:43:00,103.015,103.02,103.01,103.01,99982149.0
2007-01-16 06:44:00,103.013,103.016,103.011,103.015,76700076.0
2007-01-16 06:45:00,103.01,103.025,103.006,103.025,117766433.0
2007-01-16 06:46:00,103.015,103.026,103.01,103.018,28485417.0
2007-01-16 06:47:00,103.025,103.03,103.007,103.03,49690491.0
2007-01-16 06:48:00,103.02,103.045,103.015,103.035,95660735.0
2007-01-16 06:49:00,103.04,103.05,103.04,103.05,59124644.0
2007-01-16 06:50:00,103.038,103.053,103.032,103.032,53695310.0
2007-01-16 06:51:00,103.015,103.045,103.015,103.045,43995558.0
2007-01-16 06:52:00,103.04,103.052,103.01,103.023,285766074.0
2007-01-16 06:53:00,103.035,103.05,103.022,103.05,41214750.0
2007-01-16 06:54:00,103.047,103.048,103.031,103.042,93901099.0
2007-01-16 06:55:00,103.05,103.05,103.04,103.04,23787953.0
2007-01-16 06:56:00,103.035,103.052,103.035,103.05,40096325.0
2007-01-16 06:57:00,103.055,103.055,103.049,103.05,38068448.0
2007-01-16 06:58:00,103.05,103.064,103.05,103.05,56217329.0
2007-01-16 06:59:00,103.04,103.05,103.04,103.043,482693770.0
2007-01-16 07:00:00,103.045,103.045,103.033,103.033,67210462.0
2007-01-16 07:01:00,103.033,103.045,103.033,103.045,32521377.0
2007-01-16 07:02:00,103.045,103.05,103.04,103.05,132176391.0
2007-01-16 07:03:00,103.042,103.06,103.041,103.06,53628115.0
2007-01-16 07:04:00,103.06,103.06,103.043,103.05,98916339.0
2007-01-16 07:05:00,103.05,103.055,103.005,103.04,146257916.0
2007-01-16 07:06:00,103.04,103.065,103.038,103.065,31801249.0
2007-01-16 07:07:00,103.055,103.057,103.009,103.052,159008935.0
2007-01-16 07:08:00,103.055,103.075,103.032,103.062,60250574.0
2007-01-16 07:09:00,103.07,103.075,103.05,103.065,38784165.0
2007-01-16 07:10:00,103.07,103.07,103.053,103.063,46302078.0
2007-01-16 07:11:00,103.065,103.067,103.052,103.055,153824978.0
2007-01-16 07:12:00,103.06,103.065,103.047,103.065,139025506.0
2007-01-16 07:13:00,103.07,103.07,103.015,103.065,106446823.0
2007-01-16 07:14:00,103.075,103.075,103.035,103.035,94022480.0
2007-01-16 07:15:00,103.04,103.048,103.038,103.045,68863375.0
2007-01-16 07:16:00,103.055,103.067,103.05,103.055,41752114.0
2007-01-16 07:17:00,103.05,103.057,103.011,103.055,74536118.0
2007-01-16 07:18:00,103.05,103.059,103.013,103.045,60621731.0
2007-01-16 07:19:00,103.048,103.048,103.04,103.045,32631951.0
2007-01-16 07:20:00,103.04,103.053,103.033,103.05,74350621.0
2007-01-16 07:21:00,103.055,103.055,103.028,103.04,37130666.0
2007-01-16 07:22:00,103.045,103.056,103.035,103.035,44512741.0
2007-01-16 07:23:00,103.045,103.05,103.038,103.045,45140347.0
2007-01-16 07:24:00,103.042,103.042,103.03,103.03,96705498.0
2007-01-16 07:25:00,103.045,103.045,103.014,103.025,60457420.0
2007-01-16 07:26:00,103.02,103.028,103.01,103.028,133742521.0
2007-01-16 07:27:00,103.03,103.03,102.98,103.03,52085431.0
2007-01-16 07:28:00,103.02,103.045,103.02,103.045,91794293.0
2007-01-16 07:29:00,103.045,103.045,103.012,103.015,58159348.0
2007-01-16 07:30:00,103.025,103.042,103.025,103.033,65074052.0
2007-01-16 07:31:00,103.035,103.035,102.97,103.023,55973308.0
2007-01-16 07:32:00,103.025,103.066,103.005,103.03,12297039.0
2007-01-16 07:33:00,103.02,103.055,103.02,103.02,109501843.0
2007-01-16 07:34:00,103.035,103.045,103.03,103.035,93862873.0
2007-01-16 07:35:00,103.035,103.05,103.012,103.025,75465707.0
2007-01-16 07:36:00,103.007,103.05,103.007,103.018,78310346.0
2007-01-16 07:38:00,103.025,103.04,103.005,103.023,97983415.0
2007-01-16 07:39:00,103.025,103.04,103.005,103.04,33328336.0
2007-01-16 07:40:00,103.035,103.047,103.02,103.04,75211756.0
2007-01-16 07:41:00,103.05,103.05,103.023,103.037,70830490.0
2007-01-16 07:42:00,103.035,103.045,102.988,103.04,106034010.0
2007-01-16 07:43:00,103.04,103.04,103.015,103.015,84667703.0
2007-01-16 07:44:00,103.027,103.027,103.002,103.015,93683525.0
2007-01-16 07:45:00,102.993,103.062,102.98,103.015,104225712.0
2007-01-16 07:46:00,103.02,103.02,103.008,103.017,65543078.0
2007-01-16 07:47:00,103.023,103.023,103.01,103.01,58484652.0
2007-01-16 07:48:00,103.0,103.015,102.985,102.995,91757528.0
2007-01-16 07:49:00,102.993,103.016,102.969,103.015,57267357.0
2007-01-16 07:50:00,103.013,103.013,102.97,103.0,105745425.0
2007-01-16 07:51:00,103.0,103.0,102.972,103.0,98263010.0
2007-01-16 07:52:00,102.995,102.995,102.98,102.98,28488340.0
2007-01-16 07:53:00,102.975,102.995,102.975,102.995,70570105.0
2007-01-16 07:54:00,102.995,103.005,102.99,103.005,67631482.0
2007-01-16 07:55:00,103.015,103.015,102.99,103.0,64335503.0
2007-01-16 07:56:00,102.995,103.02,102.994,102.995,64415839.0
2007-01-16 07:57:00,102.995,103.001,102.99,102.99,88298210.0
2007-01-16 07:58:00,102.98,103.015,102.935,102.995,104014217.0
2007-01-16 07:59:00,102.995,102.995,102.985,102.985,51938251.0
2007-01-16 08:00:00,102.993,102.993,102.962,102.968,112397060.0
2007-01-16 08:01:00,102.96,102.975,102.96,102.965,101789277.0
2007-01-16 08:02:00,102.97,102.97,102.95,102.95,15376138.0
2007-01-16 08:03:00,102.96,103.009,102.92,102.953,87153717.0
2007-01-16 08:04:00,102.95,102.985,102.95,102.985,121563083.0
2007-01-16 08:05:00,102.99,102.99,102.957,102.985,58113147.0
2007-01-16 08:06:00,102.975,102.989,102.975,102.975,79909005.0
2007-01-16 08:07:00,102.98,102.98,102.957,102.97,64079135.0
2007-01-16 08:08:00,102.965,102.988,102.965,102.97,54787535.0
2007-01-16 08:09:00,102.962,102.98,102.962,102.98,57389910.0
2007-01-16 08:10:00,102.925,102.99,102.925,102.99,55111449.0
2007-01-16 08:11:00,102.98,102.988,102.98,102.985,57339452.0
2007-01-16 08:12:00,102.99,102.99,102.975,102.975,41712920.0
2007-01-16 08:13:00,102.975,102.987,102.975,102.985,87939621.0
2007-01-16 08:14:00,102.993,102.993,102.965,102.985,49404100.0
2007-01-16 08:15:00,102.975,103.01,102.975,102.975,40622989.0
2007-01-16 08:16:00,102.975,102.99,102.973,102.973,46177243.0
2007-01-16 08:17:00,102.97,102.97,102.952,102.952,47262606.0
2007-01-16 08:18:00,102.995,102.995,102.95,102.95,84424861.0
2007-01-16 08:19:00,102.953,102.965,102.933,102.955,135264198.0
2007-01-16 08:21:00,102.96,102.975,102.931,102.975,82427774.0
2007-01-16 08:22:00,102.985,102.985,102.965,102.98,61086213.0
2007-01-16 08:23:00,102.985,102.993,102.975,102.988,146853361.0
2007-01-16 08:24:00,102.99,103.007,102.989,102.99,84957495.0
2007-01-16 08:25:00,102.98,102.995,102.938,102.995,75417097.0
2007-01-16 08:26:00,102.985,103.0,102.985,103.0,52488103.0
2007-01-16 08:27:00,102.99,103.005,102.98,102.98,105964263.0
2007-01-16 08:28:00,102.985,102.986,102.98,102.985,59894556.0
2007-01-16 08:29:00,102.99,102.99,102.965,102.99,106532987.0
2007-01-16 08:30:00,102.98,102.985,102.98,102.98,163835718.0
2007-01-16 08:31:00,102.975,102.985,102.975,102.985,53772243.0
2007-01-16 08:32:00,102.99,102.99,102.925,102.965,146017469.0
2007-01-16 08:33:00,102.955,102.97,102.952,102.955,57790248.0
2007-01-16 08:34:00,102.955,102.956,102.937,102.955,53307357.0
2007-01-16 08:35:00,102.95,102.978,102.937,102.937,113453883.0
2007-01-16 08:36:00,102.945,102.95,102.922,102.94,102336797.0
2007-01-16 08:37:00,102.94,102.945,102.925,102.925,40495967.0
2007-01-16 08:38:00,102.925,102.932,102.9,102.92,31829638.0
2007-01-16 08:39:00,102.925,102.935,102.91,102.913,66105118.0
2007-01-16 08:40:00,102.92,102.935,102.915,102.915,71314045.0
2007-01-16 08:41:00,102.913,102.919,102.905,102.915,74898487.0
2007-01-16 08:42:00,102.915,102.922,102.91,102.91,70524226.0
2007-01-16 08:43:00,102.92,102.935,102.905,102.932,81403020.0
2007-01-16 08:44:00,102.935,102.945,102.93,102.94,41263581.0
2007-01-16 08:45:00,102.94,102.94,102.905,102.93,38631887.0
2007-01-16 08:46:00,102.925,102.93,102.864,102.9,24926051.0
2007-01-16 08:47:00,102.91,102.91,102.89,102.89,40111616.0
2007-01-16 08:48:00,102.892,102.901,102.89,102.9,94407035.0
2007-01-16 08:49:00,102.893,102.9,102.892,102.9,24644382.0
2007-01-16 08:50:00,102.893,102.893,102.88,102.88,49131207.0
2007-01-16 08:51:00,102.875,102.905,102.835,102.905,81428369.0
2007-01-16 08:52:00,102.9,102.9,102.855,102.87,65962131.0
2007-01-16 08:53:00,102.875,102.89,102.853,102.89,46033249.0
2007-01-16 08:54:00,102.89,102.9,102.885,102.9,351750075.0
2007-01-16 08:55:00,102.9,102.905,102.885,102.9,113425616.0
2007-01-16 08:56:00,102.89,102.905,102.89,102.905,624761468.0
2007-01-16 08:57:00,102.895,102.905,102.88,102.888,164885608.0
2007-01-16 08:58:00,102.892,102.904,102.89,102.9,64456362.0
2007-01-16 08:59:00,102.895,102.905,102.893,102.905,125883110.0
2007-01-16 09:00:00,102.91,102.916,102.89,102.905,195251684.0
2007-01-16 09:01:00,102.9,102.914,102.882,102.895,170946589.0
2007-01-16 09:02:00,102.898,102.93,102.898,102.93,186819595.0
2007-01-16 09:03:00,102.925,102.93,102.908,102.922,284151637.0
2007-01-16 09:04:00,102.92,102.937,102.903,102.915,99843802.0
2007-01-16 09:05:00,102.895,102.925,102.886,102.925,691252474.0
2007-01-16 09:06:00,102.92,102.93,102.875,102.89,77768290.0
2007-01-16 09:07:00,102.867,102.9,102.867,102.9,31405980.0
2007-01-16 09:08:00,102.915,102.919,102.88,102.88,85810032.0
2007-01-16 09:09:00,102.9,102.916,102.9,102.913,116196013.0
2007-01-16 09:10:00,102.9,102.933,102.9,102.927,77056515.0
2007-01-16 09:11:00,102.92,102.94,102.915,102.915,55007399.0
2007-01-16 09:12:00,102.915,102.935,102.915,102.935,17917217.0
2007-01-16 09:13:00,102.935,102.942,102.923,102.923,52104015.0
2007-01-16 09:14:00,102.91,102.915,102.897,102.905,82943897.0
2007-01-16 09:15:00,102.91,102.935,102.91,102.935,102997733.0
2007-01-16 09:16:00,102.942,102.942,102.875,102.89,82730496.0
2007-01-16 09:17:00,102.89,102.895,102.872,102.895,88190320.0
2007-01-16 09:18:00,102.893,102.93,102.885,102.9,88841699.0
2007-01-16 09:19:00,102.89,102.917,102.89,102.905,73631632.0
2007-01-16 09:20:00,102.905,102.92,102.855,102.915,24396536.0
2007-01-16 09:21:00,102.907,102.925,102.885,102.885,58731444.0
2007-01-16 09:22:00,102.89,102.935,102.79,102.903,111834596.0
2007-01-16 09:23:00,102.905,102.922,102.885,102.892,94322082.0
2007-01-16 09:24:00,102.887,102.93,102.835,102.897,95331592.0
2007-01-16 09:25:00,102.9,102.918,102.895,102.918,18653251.0
2007-01-16 09:26:00,102.915,102.915,102.88,102.88,99140016.0
2007-01-16 09:27:00,102.867,102.905,102.865,102.905,54970367.0
2007-01-16 09:28:00,102.89,102.942,102.865,102.925,124782782.0
2007-01-16 09:29:00,102.923,102.937,102.888,102.925,109887428.0
2007-01-16 09:30:00,102.927,102.95,102.905,102.95,69907914.0
2007-01-16 09:31:00,102.955,102.955,102.925,102.955,45405906.0
2007-01-16 09:32:00,102.95,102.962,102.94,102.94,58904010.0
2007-01-16 09:33:00,102.933,102.955,102.9,102.925,87442237.0
2007-01-16 09:34:00,102.933,102.947,102.849,102.947,91080447.0
2007-01-16 09:35:00,102.948,102.948,102.907,102.935,153808778.0
2007-01-16 09:36:00,102.95,102.95,102.89,102.89,80899081.0
2007-01-16 09:37:00,102.885,102.945,102.885,102.93,96252180.0
2007-01-16 09:38:00,102.93,102.945,102.888,102.93,33865419.0
2007-01-16 09:39:00,102.92,102.94,102.845,102.92,221108171.0
2007-01-16 09:40:00,102.88,102.945,102.88,102.935,64780475.0
2007-01-16 09:41:00,102.935,102.935,102.905,102.915,33936884.0
2007-01-16 09:42:00,102.91,102.915,102.895,102.9,140081353.0
2007-01-16 09:43:00,102.905,102.925,102.9,102.925,90530268.0
2007-01-16 09:44:00,102.91,102.945,102.908,102.923,96761808.0
2007-01-16 09:45:00,102.935,102.975,102.915,102.953,197988235.0
2007-01-16 09:46:00,102.938,102.95,102.915,102.92,78309831.0
2007-01-16 09:47:00,102.93,102.93,102.87,102.915,79403300.0
2007-01-16 09:48:00,102.93,102.93,102.906,102.908,48466149.0
2007-01-16 09:49:00,102.915,102.95,102.915,102.935,66563836.0
2007-01-16 09:50:00,102.938,102.95,102.92,102.95,44458928.0
2007-01-16 09:51:00,102.94,102.953,102.925,102.94,50433826.0
2007-01-16 09:52:00,102.935,102.945,102.925,102.925,70833205.0
2007-01-16 09:54:00,102.905,102.953,102.89,102.925,73382773.0
2007-01-16 09:55:00,102.92,102.94,102.903,102.903,56513740.0
2007-01-16 09:56:00,102.927,102.927,102.91,102.91,34407814.0
2007-01-16 09:57:00,102.912,102.92,102.868,102.905,146155715.0
2007-01-16 09:58:00,102.905,102.97,102.88,102.97,42435999.0
2007-01-16 09:59:00,102.965,102.976,102.955,102.97,154376102.0
2007-01-16 10:00:00,102.975,102.975,102.955,102.975,72207115.0
2007-01-16 10:01:00,102.98,102.98,102.92,102.97,77998862.0
2007-01-16 10:02:00,102.97,102.977,102.956,102.975,111838263.0
2007-01-16 10:03:00,102.975,103.01,102.965,103.005,90726018.0
2007-01-16 10:04:00,103.005,103.017,102.985,102.995,71729589.0
2007-01-16 10:05:00,103.015,103.015,102.97,102.995,76212437.0
2007-01-16 10:06:00,102.995,102.995,102.947,102.978,46493538.0
2007-01-16 10:07:00,102.99,102.995,102.971,102.975,107242929.0
2007-01-16 10:08:00,102.972,102.99,102.96,102.98,164288536.0
2007-01-16 10:09:00,102.985,102.985,102.965,102.98,52490601.0
2007-01-16 10:10:00,102.982,102.997,102.979,102.99,64202822.0
2007-01-16 10:11:00,102.995,103.012,102.995,103.01,100970312.0
2007-01-16 10:12:00,103.002,103.01,102.995,103.005,60185106.0
2007-01-16 10:13:00,103.01,103.01,102.99,103.0,69330122.0
2007-01-16 10:14:00,103.0,103.008,103.0,103.0,52673682.0
2007-01-16 10:15:00,102.992,103.01,102.991,103.01,51507508.0
2007-01-16 10:16:00,103.0,103.005,102.953,103.005,34120172.0
2007-01-16 10:17:00,103.0,103.013,102.995,102.995,35203510.0
2007-01-16 10:18:00,102.99,103.025,102.99,103.025,72546158.0
2007-01-16 10:19:00,103.025,103.05,102.985,103.03,68005841.0
2007-01-16 10:20:00,103.03,103.055,103.03,103.035,88360617.0
2007-01-16 10:21:00,103.032,103.058,103.025,103.03,58029079.0
2007-01-16 10:22:00,103.035,103.037,103.015,103.015,37269841.0
2007-01-16 10:23:00,103.02,103.05,102.972,103.015,76454737.0
2007-01-16 10:24:00,103.03,103.058,103.0,103.0,141292878.0
2007-01-16 10:25:00,103.008,103.048,103.008,103.035,90077010.0
2007-01-16 10:26:00,103.03,103.07,103.03,103.053,61794425.0
2007-01-16 10:27:00,103.055,103.055,103.013,103.04,110752764.0
2007-01-16 10:28:00,103.045,103.045,103.02,103.02,60988501.0
2007-01-16 10:29:00,103.012,103.025,103.0,103.025,224272742.0
2007-01-16 10:30:00,103.02,103.035,103.009,103.035,177538012.0
2007-01-16 10:31:00,103.04,103.04,103.01,103.035,56608581.0
2007-01-16 10:32:00,103.033,103.045,103.015,103.045,34711036.0
2007-01-16 10:33:00,103.045,103.045,103.028,103.033,73550120.0
2007-01-16 10:34:00,103.035,103.065,103.035,103.065,68606790.0
2007-01-16 10:35:00,103.078,103.079,103.045,103.062,84161924.0
2007-01-16 10:36:00,103.065,103.065,103.022,103.05,90287189.0
2007-01-16 10:37:00,103.065,103.065,103.026,103.055,39482311.0
2007-01-16 10:38:00,103.055,103.075,103.045,103.075,139381157.0
2007-01-16 10:39:00,103.075,103.075,103.014,103.065,370839409.0
2007-01-16 10:40:00,103.062,103.08,103.03,103.055,245970271.0
2007-01-16 10:41:00,103.045,103.059,103.035,103.055,551954316.0
2007-01-16 10:42:00,103.055,103.075,103.055,103.07,237592338.0
2007-01-16 10:43:00,103.07,103.07,103.013,103.065,167529595.0
2007-01-16 10:44:00,103.065,103.077,103.019,103.058,99872627.0
2007-01-16 10:45:00,103.07,103.086,103.062,103.085,303209337.0
2007-01-16 10:46:00,103.083,103.105,103.08,103.105,40357227.0
2007-01-16 10:47:00,103.105,103.12,103.095,103.105,73604119.0
2007-01-16 10:48:00,103.052,103.125,103.044,103.075,71644921.0
2007-01-16 10:49:00,103.115,103.14,103.077,103.14,400070183.0
2007-01-16 10:50:00,103.13,103.143,103.095,103.143,223564525.0
2007-01-16 10:51:00,103.14,103.155,103.089,103.089,289898555.0
2007-01-16 10:52:00,103.14,103.147,103.125,103.13,204202374.0
2007-01-16 10:53:00,103.14,103.156,103.138,103.153,110910233.0
2007-01-16 10:54:00,103.16,103.175,103.135,103.155,185837187.0
2007-01-16 10:55:00,103.142,103.16,103.125,103.125,564620462.0
2007-01-16 10:56:00,103.135,103.155,103.105,103.155,140011371.0
2007-01-16 10:57:00,103.16,103.16,103.135,103.15,105205101.0
2007-01-16 10:58:00,103.15,103.167,103.15,103.16,78919593.0
2007-01-16 10:59:00,103.16,103.18,103.122,103.16,123857692.0
2007-01-16 11:00:00,103.15,103.168,103.125,103.15,486157102.0
2007-01-16 11:01:00,103.16,103.17,103.08,103.157,123713110.0
2007-01-16 11:02:00,103.15,103.189,103.138,103.155,111374306.0
2007-01-16 11:03:00,103.165,103.18,103.14,103.18,102881121.0
2007-01-16 11:04:00,103.17,103.196,103.154,103.185,1693757641.0
2007-01-16 11:05:00,103.185,103.198,103.145,103.165,275303654.0
2007-01-16 11:06:00,103.17,103.195,103.14,103.175,323987843.0
2007-01-16 11:07:00,103.185,103.185,103.115,103.16,40798412.0
2007-01-16 11:08:00,103.165,103.17,103.137,103.137,383554369.0
2007-01-16 11:09:00,103.145,103.17,103.145,103.16,353792002.0
2007-01-16 11:10:00,103.16,103.172,103.145,103.17,120309193.0
2007-01-16 11:11:00,103.17,103.17,103.138,103.157,148319840.0
2007-01-16 11:12:00,103.155,103.155,103.105,103.135,166250640.0
2007-01-16 11:13:00,103.14,103.162,103.123,103.145,274577418.0
2007-01-16 11:14:00,103.145,103.145,103.05,103.14,216660602.0
2007-01-16 11:15:00,103.13,103.145,103.12,103.135,326595909.0
2007-01-16 11:16:00,103.135,103.14,103.132,103.14,75751146.0
2007-01-16 11:17:00,103.12,103.135,103.12,103.12,56085382.0
2007-01-16 11:18:00,103.125,103.17,103.125,103.145,54632876.0
2007-01-16 11:19:00,103.145,103.16,103.13,103.143,195713751.0
2007-01-16 11:20:00,103.15,103.152,103.13,103.14,169618289.0
2007-01-16 11:21:00,103.14,103.14,103.115,103.115,229014094.0
2007-01-16 11:22:00,103.115,103.115,103.03,103.09,210277598.0
2007-01-16 11:23:00,103.1,103.11,103.07,103.07,16881054.0
2007-01-16 11:24:00,103.065,103.12,103.065,103.07,216032153.0
2007-01-16 11:25:00,103.1,103.12,103.095,103.1,392725424.0
2007-01-16 11:26:00,103.1,103.1,103.093,103.1,95725103.0
2007-01-16 11:27:00,103.1,103.129,103.1,103.105,48376401.0
2007-01-16 11:28:00,103.095,103.115,103.03,103.115,172484101.0
2007-01-16 11:29:00,103.115,103.135,103.11,103.125,546374999.0
2007-01-16 11:30:00,103.13,103.13,103.035,103.13,179232095.0
2007-01-16 11:31:00,103.12,103.15,103.12,103.14,184589243.0
2007-01-16 11:32:00,103.13,103.18,103.11,103.18,113223625.0
2007-01-16 11:33:00,103.18,103.18,103.15,103.155,92787904.0
2007-01-16 11:34:00,103.145,103.145,103.125,103.125,144797313.0
2007-01-16 11:35:00,103.11,103.135,103.085,103.11,450497057.0
2007-01-16 11:36:00,103.12,103.17,103.105,103.15,84675924.0
2007-01-16 11:37:00,103.14,103.16,103.13,103.13,67090879.0
2007-01-16 11:38:00,103.125,103.145,103.12,103.13,13641715.0
2007-01-16 11:39:00,103.145,103.15,103.12,103.125,66464735.0
2007-01-16 11:40:00,103.14,103.18,103.14,103.18,75491831.0
2007-01-16 11:41:00,103.175,103.19,103.162,103.185,153473741.0
2007-01-16 11:42:00,103.175,103.189,103.175,103.185,135985888.0
2007-01-16 11:43:00,103.185,103.19,103.17,103.19,78412969.0
2007-01-16 11:44:00,103.185,103.185,103.14,103.175,114314799.0
2007-01-16 11:45:00,103.165,103.183,103.165,103.172,318516685.0
2007-01-16 11:46:00,103.18,103.19,103.17,103.175,305643167.0
2007-01-16 11:47:00,103.18,103.18,103.165,103.165,55743509.0
2007-01-16 11:48:00,103.17,103.18,103.124,103.125,29665818.0
2007-01-16 11:49:00,103.125,103.165,103.125,103.14,88307635.0
2007-01-16 11:50:00,103.145,103.15,103.13,103.142,450226095.0
2007-01-16 11:51:00,103.14,103.167,103.14,103.167,46751973.0
2007-01-16 11:52:00,103.165,103.185,103.165,103.185,50300426.0
2007-01-16 11:53:00,103.173,103.195,103.13,103.135,15041280.0
2007-01-16 11:54:00,103.133,103.162,103.13,103.145,109251580.0
2007-01-16 11:55:00,103.145,103.174,103.143,103.145,187151962.0
2007-01-16 11:56:00,103.16,103.168,103.097,103.125,78444588.0
2007-01-16 11:57:00,103.165,103.19,103.165,103.19,70499786.0
2007-01-16 11:58:00,103.185,103.202,103.17,103.185,187834694.0
2007-01-16 11:59:00,103.19,103.19,103.17,103.17,324200813.0
2007-01-16 12:00:00,103.165,103.178,103.14,103.178,651576671.0
2007-01-16 12:01:00,103.165,103.207,103.12,103.203,82800302.0
2007-01-16 12:02:00,103.2,103.208,103.185,103.202,208984713.0
2007-01-16 12:03:00,103.21,103.235,103.178,103.197,411157147.0
2007-01-16 12:04:00,103.225,103.265,103.195,103.235,115926046.0
2007-01-16 12:05:00,103.245,103.28,103.23,103.245,112337549.0
2007-01-16 12:06:00,103.242,103.242,103.135,103.22,672974670.0
2007-01-16 12:07:00,103.22,103.27,103.205,103.255,402611999.0
2007-01-16 12:08:00,103.255,103.335,103.255,103.335,31068716.0
2007-01-16 12:09:00,103.318,103.318,103.265,103.273,257021803.0
2007-01-16 12:10:00,103.303,103.303,103.27,103.293,566451991.0
2007-01-16 12:11:00,103.288,103.315,103.262,103.305,48585341.0
2007-01-16 12:12:00,103.297,103.335,103.297,103.335,256589340.0
2007-01-16 12:13:00,103.34,103.34,103.29,103.33,30763539.0
2007-01-16 12:14:00,103.33,103.33,103.285,103.29,290241749.0
2007-01-16 12:15:00,103.29,103.37,103.263,103.335,29680759.0
2007-01-16 12:16:00,103.332,103.332,103.265,103.273,79744508.0
2007-01-16 12:17:00,103.29,103.305,103.27,103.285,81325576.0
2007-01-16 12:18:00,103.285,103.295,103.25,103.295,489852746.0
2007-01-16 12:19:00,103.275,103.275,103.24,103.27,142720391.0
2007-01-16 12:20:00,103.27,103.27,103.192,103.255,44533041.0
2007-01-16 12:21:00,103.238,103.267,103.23,103.23,106774807.0
2007-01-16 12:22:00,103.24,103.255,103.24,103.255,25805011.0
2007-01-16 12:23:00,103.255,103.255,103.205,103.235,250654186.0
2007-01-16 12:24:00,103.22,103.235,103.185,103.235,54467893.0
2007-01-16 12:25:00,103.24,103.243,103.217,103.217,55300548.0
2007-01-16 12:26:00,103.222,103.235,103.2,103.2,54909420.0
2007-01-16 12:27:00,103.185,103.208,103.168,103.2,51591946.0
2007-01-16 12:28:00,103.2,103.21,103.188,103.188,78669360.0
2007-01-16 12:29:00,103.19,103.211,103.185,103.19,60612591.0
2007-01-16 12:30:00,103.195,103.195,103.17,103.17,288905029.0
2007-01-16 12:31:00,103.185,103.2,103.175,103.2,234476024.0
2007-01-16 12:32:00,103.205,103.205,103.13,103.195,96507419.0
2007-01-16 12:33:00,103.2,103.235,103.17,103.235,159181861.0
2007-01-16 12:34:00,103.235,103.235,103.22,103.223,94373009.0
2007-01-16 12:35:00,103.225,103.232,103.212,103.213,104536838.0
2007-01-16 12:36:00,103.22,103.24,103.21,103.23,73017395.0
2007-01-16 12:37:00,103.225,103.225,103.185,103.205,144390920.0
2007-01-16 12:38:00,103.215,103.234,103.205,103.223,425855261.0
2007-01-16 12:39:00,103.227,103.228,103.2,103.2,38361777.0
2007-01-16 12:40:00,103.19,103.207,103.154,103.207,124181003.0
2007-01-16 12:41:00,103.205,103.205,103.156,103.16,254027529.0
2007-01-16 12:42:00,103.17,103.192,103.167,103.19,533042128.0
2007-01-16 12:43:00,103.183,103.192,103.174,103.18,138610471.0
2007-01-16 12:44:00,103.185,103.208,103.175,103.175,263461155.0
2007-01-16 12:45:00,103.19,103.23,103.19,103.215,481092875.0
2007-01-16 12:46:00,103.22,103.223,103.135,103.177,448000619.0
2007-01-16 12:47:00,103.18,103.245,103.18,103.227,52674929.0
2007-01-16 12:48:00,103.23,103.245,103.224,103.23,48045576.0
2007-01-16 12:49:00,103.23,103.23,103.211,103.215,379769470.0
2007-01-16 12:50:00,103.215,103.255,103.215,103.255,16970439.0
2007-01-16 12:51:00,103.26,103.303,103.203,103.303,536591585.0
2007-01-16 12:52:00,103.27,103.315,103.235,103.31,941423320.0
2007-01-16 12:53:00,103.31,103.31,103.248,103.248,623438038.0
2007-01-16 12:54:00,103.245,103.295,103.198,103.29,87521192.0
2007-01-16 12:55:00,103.29,103.29,103.252,103.26,227527545.0
2007-01-16 12:56:00,103.26,103.272,103.25,103.25,331747775.0
2007-01-16 12:57:00,103.255,103.27,103.253,103.27,48045159.0
2007-01-16 12:58:00,103.255,103.276,103.248,103.25,304969808.0
2007-01-16 12:59:00,103.25,103.255,103.225,103.24,141398132.0
2007-01-16 13:00:00,103.24,103.26,103.24,103.26,48251323.0
2007-01-16 13:01:00,103.233,103.263,103.182,103.2,231709792.0
2007-01-16 13:02:00,103.2,103.235,103.2,103.22,141985351.0
2007-01-16 13:03:00,103.213,103.255,103.213,103.243,255467601.0
2007-01-16 13:04:00,103.24,103.255,103.23,103.23,236284562.0
2007-01-16 13:05:00,103.245,103.245,103.21,103.21,241457136.0
2007-01-16 13:06:00,103.22,103.24,103.205,103.22,300597652.0
2007-01-16 13:07:00,103.22,103.22,103.162,103.22,547556909.0
2007-01-16 13:08:00,103.215,103.225,103.16,103.178,332790869.0
2007-01-16 13:09:00,103.185,103.2,103.15,103.16,54218125.0
2007-01-16 13:10:00,103.165,103.19,103.165,103.19,78282388.0
2007-01-16 13:11:00,103.185,103.196,103.155,103.18,50016291.0
2007-01-16 13:12:00,103.185,103.2,103.137,103.2,271109209.0
2007-01-16 13:13:00,103.187,103.188,103.14,103.185,114345042.0
2007-01-16 13:14:00,103.19,103.19,103.13,103.17,567070225.0
2007-01-16 13:16:00,103.18,103.185,103.125,103.185,253236265.0
2007-01-16 13:17:00,103.18,103.18,103.165,103.175,311671209.0
2007-01-16 13:18:00,103.162,103.181,103.162,103.175,333896412.0
2007-01-16 13:19:00,103.18,103.197,103.17,103.17,225273652.0
2007-01-16 13:20:00,103.17,103.189,103.155,103.16,88116680.0
2007-01-16 13:21:00,103.17,103.17,103.113,103.155,187845924.0
2007-01-16 13:22:00,103.155,103.169,103.108,103.15,73455365.0
2007-01-16 13:23:00,103.155,103.156,103.12,103.155,251114158.0
2007-01-16 13:24:00,103.153,103.178,103.115,103.178,51009797.0
2007-01-16 13:25:00,103.19,103.19,103.102,103.175,67219353.0
2007-01-16 13:26:00,103.165,103.18,103.165,103.18,57457718.0
2007-01-16 13:27:00,103.18,103.185,103.123,103.18,260816541.0
2007-01-16 13:28:00,103.178,103.178,103.15,103.15,61102514.0
2007-01-16 13:29:00,103.16,103.166,103.135,103.135,61585941.0
2007-01-16 13:30:00,103.145,103.15,103.13,103.13,74664149.0
2007-01-16 13:31:00,103.13,103.16,103.11,103.16,159560714.0
2007-01-16 13:32:00,103.145,103.163,103.145,103.155,82560882.0
2007-01-16 13:33:00,103.155,103.17,103.106,103.15,408966814.0
2007-01-16 13:34:00,103.145,103.16,103.12,103.135,74851267.0
2007-01-16 13:35:00,103.155,103.16,103.135,103.145,67858239.0
2007-01-16 13:36:00,103.15,103.16,103.14,103.143,84306380.0
2007-01-16 13:37:00,103.15,103.155,103.15,103.155,48513285.0
2007-01-16 13:38:00,103.15,103.154,103.12,103.13,81434753.0
2007-01-16 13:39:00,103.125,103.15,103.12,103.12,93532520.0
2007-01-16 13:40:00,103.12,103.155,103.105,103.138,121998051.0
2007-01-16 13:41:00,103.145,103.15,103.12,103.12,137179171.0
2007-01-16 13:42:00,103.122,103.145,103.108,103.11,59625907.0
2007-01-16 13:43:00,103.115,103.13,103.108,103.11,66460041.0
2007-01-16 13:44:00,103.115,103.121,103.115,103.12,107602956.0
2007-01-16 13:45:00,103.12,103.121,103.07,103.12,473458689.0
2007-01-16 13:46:00,103.115,103.12,103.095,103.11,786847482.0
2007-01-16 13:47:00,103.105,103.133,103.105,103.125,66619787.0
2007-01-16 13:48:00,103.12,103.134,103.085,103.12,96737599.0
2007-01-16 13:49:00,103.15,103.16,103.103,103.16,358743922.0
2007-01-16 13:50:00,103.165,103.176,103.13,103.13,229682910.0
2007-01-16 13:51:00,103.13,103.156,103.123,103.15,100184894.0
2007-01-16 13:52:00,103.16,103.18,103.115,103.18,119628857.0
2007-01-16 13:53:00,103.175,103.178,103.117,103.16,636331957.0
2007-01-16 13:54:00,103.16,103.185,103.117,103.158,151813605.0
2007-01-16 13:55:00,103.165,103.183,103.131,103.17,270239282.0
2007-01-16 13:56:00,103.167,103.183,103.126,103.175,204379664.0
2007-01-16 13:57:00,103.17,103.17,103.16,103.17,52955781.0
2007-01-16 13:58:00,103.172,103.213,103.131,103.21,332303343.0
2007-01-16 13:59:00,103.2,103.28,103.2,103.23,256288216.0
2007-01-16 14:00:00,103.245,103.265,103.179,103.25,215800155.0
2007-01-16 14:01:00,103.25,103.25,103.224,103.225,200816534.0
2007-01-16 14:02:00,103.227,103.24,103.161,103.24,294145842.0
2007-01-16 14:03:00,103.243,103.33,103.243,103.285,85758375.0
2007-01-16 14:04:00,103.268,103.281,103.223,103.25,1169607132.0
2007-01-16 14:05:00,103.228,103.233,103.162,103.185,211043724.0
2007-01-16 14:06:00,103.195,103.235,103.164,103.195,176133615.0
2007-01-16 14:07:00,103.185,103.205,103.157,103.165,154613625.0
2007-01-16 14:08:00,103.193,103.205,103.15,103.17,73459748.0
2007-01-16 14:09:00,103.17,103.23,103.17,103.21,50930053.0
2007-01-16 14:10:00,103.188,103.226,103.18,103.225,200655682.0
2007-01-16 14:11:00,103.225,103.266,103.213,103.26,139238715.0
2007-01-16 14:12:00,103.255,103.279,103.243,103.263,63175397.0
2007-01-16 14:13:00,103.27,103.283,103.247,103.257,67345563.0
2007-01-16 14:14:00,103.22,103.28,103.206,103.27,48998894.0
2007-01-16 14:15:00,103.255,103.275,103.207,103.247,320830924.0
2007-01-16 14:16:00,103.26,103.268,103.197,103.26,121128581.0
2007-01-16 14:17:00,103.26,103.26,103.215,103.225,38083453.0
2007-01-16 14:18:00,103.22,103.265,103.196,103.255,162562158.0
2007-01-16 14:19:00,103.235,103.275,103.235,103.265,115439314.0
2007-01-16 14:20:00,103.27,103.27,103.223,103.223,87252001.0
2007-01-16 14:21:00,103.245,103.245,103.2,103.2,60664587.0
2007-01-16 14:22:00,103.19,103.23,103.19,103.215,117143489.0
2007-01-16 14:23:00,103.215,103.225,103.205,103.225,70065580.0
2007-01-16 14:24:00,103.22,103.22,103.175,103.18,194108516.0
2007-01-16 14:25:00,103.185,103.215,103.185,103.215,62170266.0
2007-01-16 14:26:00,103.225,103.229,103.211,103.215,111867660.0
2007-01-16 14:27:00,103.215,103.217,103.182,103.215,49967652.0
2007-01-16 14:28:00,103.212,103.24,103.211,103.24,84896652.0
2007-01-16 14:29:00,103.235,103.24,103.223,103.23,97692602.0
2007-01-16 14:30:00,103.23,103.238,103.215,103.22,85606919.0
2007-01-16 14:31:00,103.22,103.23,103.22,103.225,53816570.0
2007-01-16 14:32:00,103.23,103.243,103.21,103.235,125018569.0
2007-01-16 14:33:00,103.24,103.24,103.179,103.23,50969344.0
2007-01-16 14:34:00,103.223,103.24,103.212,103.23,37060560.0
2007-01-16 14:35:00,103.225,103.26,103.225,103.235,36700492.0
2007-01-16 14:36:00,103.23,103.24,103.213,103.213,51294321.0
2007-01-16 14:37:00,103.22,103.235,103.22,103.235,61444524.0
2007-01-16 14:38:00,103.23,103.267,103.215,103.267,68204030.0
2007-01-16 14:39:00,103.265,103.27,103.2,103.2,38754555.0
2007-01-16 14:40:00,103.203,103.23,103.182,103.23,136592921.0
2007-01-16 14:41:00,103.223,103.234,103.2,103.23,115237310.0
2007-01-16 14:42:00,103.232,103.232,103.205,103.215,73556514.0
2007-01-16 14:43:00,103.17,103.225,103.17,103.225,119681474.0
2007-01-16 14:44:00,103.225,103.24,103.213,103.23,67145211.0
2007-01-16 14:45:00,103.225,103.25,103.19,103.25,27988943.0
2007-01-16 14:46:00,103.24,103.24,103.123,103.21,55401129.0
2007-01-16 14:47:00,103.21,103.225,103.195,103.225,110911468.0
2007-01-16 14:48:00,103.225,103.245,103.217,103.225,54405172.0
2007-01-16 14:49:00,103.225,103.237,103.224,103.225,80131476.0
2007-01-16 14:50:00,103.235,103.235,103.224,103.225,70154787.0
2007-01-16 14:51:00,103.225,103.24,103.198,103.198,79615156.0
2007-01-16 14:52:00,103.225,103.242,103.225,103.232,116902571.0
2007-01-16 14:53:00,103.23,103.262,103.23,103.257,79626329.0
2007-01-16 14:54:00,103.27,103.27,103.25,103.25,47067616.0
2007-01-16 14:55:00,103.25,103.28,103.226,103.25,87435412.0
2007-01-16 14:56:00,103.248,103.265,103.24,103.26,125269922.0
2007-01-16 14:57:00,103.255,103.26,103.239,103.26,142614755.0
2007-01-16 14:58:00,103.253,103.275,103.187,103.225,113289392.0
2007-01-16 14:59:00,103.23,103.23,103.21,103.215,92419249.0
2007-01-16 15:00:00,103.215,103.22,103.202,103.202,46984351.0
2007-01-16 15:01:00,103.17,103.219,103.17,103.203,34767034.0
2007-01-16 15:02:00,103.21,103.21,103.165,103.19,93026993.0
2007-01-16 15:03:00,103.19,103.19,103.165,103.185,51470689.0
2007-01-16 15:04:00,103.165,103.215,103.165,103.185,75801336.0
2007-01-16 15:05:00,103.185,103.2,103.135,103.17,88772855.0
2007-01-16 15:06:00,103.158,103.195,103.12,103.18,142053985.0
2007-01-16 15:07:00,103.175,103.21,103.14,103.2,97229754.0
2007-01-16 15:08:00,103.21,103.26,103.21,103.217,70698781.0
2007-01-16 15:09:00,103.223,103.253,103.215,103.247,36331941.0
2007-01-16 15:10:00,103.255,103.255,103.197,103.197,145202957.0
2007-01-16 15:11:00,103.208,103.24,103.205,103.222,48861561.0
2007-01-16 15:12:00,103.245,103.25,103.22,103.24,58521612.0
2007-01-16 15:13:00,103.24,103.295,103.225,103.27,112364043.0
2007-01-16 15:14:00,103.27,103.28,103.255,103.28,55096948.0
2007-01-16 15:15:00,103.275,103.275,103.175,103.245,24803998.0
2007-01-16 15:16:00,103.26,103.285,103.245,103.25,136051076.0
2007-01-16 15:17:00,103.26,103.274,103.255,103.27,44018664.0
2007-01-16 15:18:00,103.265,103.295,103.245,103.285,49572637.0
2007-01-16 15:19:00,103.28,103.28,103.2,103.235,44935147.0
2007-01-16 15:20:00,103.235,103.267,103.22,103.245,139068145.0
2007-01-16 15:21:00,103.23,103.25,103.155,103.217,45829801.0
2007-01-16 15:22:00,103.23,103.285,103.2,103.26,69646123.0
2007-01-16 15:23:00,103.27,103.3,103.245,103.285,109500989.0
2007-01-16 15:24:00,103.285,103.295,103.265,103.28,143462876.0
2007-01-16 15:25:00,103.285,103.313,103.26,103.29,112172235.0
2007-01-16 15:26:00,103.315,103.315,103.257,103.295,43628245.0
2007-01-16 15:27:00,103.3,103.307,103.255,103.295,116420674.0
2007-01-16 15:28:00,103.295,103.295,103.268,103.295,94856713.0
2007-01-16 15:29:00,103.295,103.315,103.27,103.3,20596418.0
2007-01-16 15:30:00,103.295,103.295,103.202,103.26,75538179.0
2007-01-16 15:31:00,103.242,103.287,103.18,103.285,65864451.0
2007-01-16 15:32:00,103.275,103.292,103.253,103.27,42851349.0
2007-01-16 15:33:00,103.265,103.295,103.25,103.28,195215294.0
2007-01-16 15:34:00,103.28,103.285,103.265,103.265,82043905.0
2007-01-16 15:35:00,103.27,103.27,103.228,103.228,50346097.0
2007-01-16 15:36:00,103.235,103.26,103.21,103.243,59927689.0
2007-01-16 15:37:00,103.242,103.265,103.213,103.25,111717009.0
2007-01-16 15:38:00,103.255,103.285,103.235,103.255,58363160.0
2007-01-16 15:39:00,103.26,103.28,103.26,103.275,77634128.0
2007-01-16 15:40:00,103.283,103.283,103.227,103.25,108574267.0
2007-01-16 15:41:00,103.23,103.243,103.177,103.22,81216990.0
2007-01-16 15:42:00,103.23,103.23,103.195,103.195,101598976.0
2007-01-16 15:43:00,103.2,103.23,103.17,103.23,136562875.0
2007-01-16 15:44:00,103.225,103.238,103.19,103.215,80089977.0
2007-01-16 15:45:00,103.217,103.236,103.205,103.215,124035329.0
2007-01-16 15:46:00,103.207,103.23,103.205,103.225,92800076.0
2007-01-16 15:47:00,103.22,103.245,103.155,103.195,76986332.0
2007-01-16 15:48:00,103.195,103.207,103.155,103.207,53481470.0
2007-01-16 15:49:00,103.205,103.205,103.18,103.195,38145026.0
2007-01-16 15:50:00,103.215,103.218,103.194,103.218,69672118.0
2007-01-16 15:51:00,103.215,103.217,103.2,103.21,134239107.0
2007-01-16 15:52:00,103.23,103.273,103.17,103.273,94900444.0
2007-01-16 15:53:00,103.263,103.285,103.25,103.28,35970667.0
2007-01-16 15:54:00,103.263,103.31,103.263,103.295,48272120.0
2007-01-16 15:55:00,103.275,103.292,103.275,103.29,101482003.0
2007-01-16 15:56:00,103.28,103.28,103.225,103.24,105174350.0
2007-01-16 15:57:00,103.26,103.265,103.195,103.205,61954763.0
2007-01-16 15:58:00,103.208,103.235,103.16,103.185,156585204.0
2007-01-16 15:59:00,103.185,103.23,103.175,103.21,99846283.0
2007-01-16 16:00:00,103.21,103.3,103.158,103.288,123102964.0
2007-01-16 16:01:00,103.285,103.42,103.275,103.405,51820161.0
2007-01-16 16:02:00,103.395,103.395,103.335,103.355,63020343.0
2007-01-16 16:03:00,103.345,103.395,103.345,103.37,58958517.0
2007-01-16 16:04:00,103.35,103.38,103.35,103.38,96760603.0
2007-01-16 16:05:00,103.375,103.38,103.325,103.355,84911020.0
2007-01-16 16:06:00,103.36,103.39,103.263,103.39,199204160.0
2007-01-16 16:07:00,103.39,103.415,103.375,103.415,88516380.0
2007-01-16 16:08:00,103.42,103.433,103.375,103.397,46134443.0
2007-01-16 16:09:00,103.395,103.4,103.387,103.387,140106687.0
2007-01-16 16:10:00,103.4,103.44,103.37,103.4,110183838.0
2007-01-16 16:11:00,103.405,103.42,103.36,103.393,65355937.0
2007-01-16 16:12:00,103.392,103.392,103.315,103.32,170155249.0
2007-01-16 16:13:00,103.323,103.337,103.273,103.31,62688673.0
2007-01-16 16:14:00,103.31,103.315,103.275,103.315,101718276.0
2007-01-16 16:15:00,103.293,103.308,103.23,103.305,132148938.0
2007-01-16 16:16:00,103.3,103.33,103.275,103.32,61259124.0
2007-01-16 16:17:00,103.312,103.312,103.273,103.307,48720550.0
2007-01-16 16:18:00,103.3,103.312,103.267,103.267,182566296.0
2007-01-16 16:19:00,103.282,103.311,103.282,103.303,147424357.0
2007-01-16 16:20:00,103.3,103.315,103.258,103.26,86376088.0
2007-01-16 16:21:00,103.215,103.285,103.215,103.255,63917211.0
2007-01-16 16:22:00,103.265,103.305,103.225,103.265,36857238.0
2007-01-16 16:23:00,103.27,103.29,103.215,103.223,64751187.0
2007-01-16 16:24:00,103.215,103.255,103.2,103.245,90448546.0
2007-01-16 16:25:00,103.232,103.265,103.16,103.232,73354860.0
2007-01-16 16:26:00,103.225,103.255,103.15,103.23,151763496.0
2007-01-16 16:27:00,103.235,103.25,103.21,103.25,27432550.0
2007-01-16 16:28:00,103.252,103.276,103.24,103.275,104232364.0
2007-01-16 16:29:00,103.28,103.293,103.245,103.275,31776855.0
2007-01-16 16:30:00,103.27,103.3,103.27,103.3,83425398.0
2007-01-16 16:31:00,103.31,103.31,103.27,103.31,37661431.0
2007-01-16 16:32:00,103.308,103.313,103.29,103.3,91612308.0
2007-01-16 16:33:00,103.295,103.31,103.25,103.285,59545292.0
2007-01-16 16:34:00,103.29,103.3,103.235,103.25,75166952.0
2007-01-16 16:35:00,103.253,103.27,103.195,103.23,38677577.0
2007-01-16 16:36:00,103.235,103.239,103.155,103.175,66155124.0
2007-01-16 16:37:00,103.185,103.22,103.162,103.21,48075187.0
2007-01-16 16:38:00,103.205,103.207,103.185,103.185,75703659.0
2007-01-16 16:39:00,103.185,103.225,103.185,103.215,106791697.0
2007-01-16 16:40:00,103.213,103.23,103.175,103.215,148227896.0
2007-01-16 16:41:00,103.21,103.22,103.19,103.22,83691061.0
2007-01-16 16:42:00,103.213,103.25,103.213,103.25,71265844.0
2007-01-16 16:43:00,103.24,103.242,103.235,103.24,115689344.0
2007-01-16 16:44:00,103.235,103.25,103.215,103.23,87526608.0
2007-01-16 16:45:00,103.24,103.285,103.225,103.285,80685207.0
2007-01-16 16:46:00,103.285,103.319,103.285,103.29,35903971.0
2007-01-16 16:47:00,103.3,103.3,103.258,103.278,47358761.0
2007-01-16 16:48:00,103.29,103.315,103.275,103.31,51206895.0
2007-01-16 16:49:00,103.315,103.315,103.26,103.26,54114519.0
2007-01-16 16:50:00,103.24,103.252,103.207,103.207,295979694.0
2007-01-16 16:51:00,103.23,103.24,103.195,103.195,132896451.0
2007-01-16 16:52:00,103.2,103.235,103.2,103.225,107989074.0
2007-01-16 16:53:00,103.23,103.27,103.23,103.265,94397386.0
2007-01-16 16:54:00,103.27,103.275,103.25,103.275,37175182.0
2007-01-16 16:55:00,103.27,103.275,103.25,103.27,34526081.0
2007-01-16 16:56:00,103.27,103.287,103.235,103.235,48626872.0
2007-01-16 16:57:00,103.285,103.285,103.255,103.255,70872667.0
2007-01-16 16:58:00,103.27,103.3,103.253,103.275,79281998.0
2007-01-16 16:59:00,103.28,103.28,103.23,103.23,161708943.0
2007-01-16 17:00:00,103.25,103.255,103.195,103.24,141249730.0
2007-01-16 17:01:00,103.25,103.27,103.248,103.27,44947458.0
2007-01-16 17:02:00,103.265,103.279,103.265,103.27,59382302.0
2007-01-16 17:03:00,103.265,103.295,103.265,103.295,54193828.0
2007-01-16 17:04:00,103.307,103.307,103.275,103.29,55997815.0
2007-01-16 17:05:00,103.283,103.283,103.26,103.265,111765207.0
2007-01-16 17:06:00,103.275,103.278,103.25,103.257,104553982.0
2007-01-16 17:07:00,103.257,103.285,103.245,103.285,34267774.0
2007-01-16 17:08:00,103.273,103.28,103.25,103.255,99420851.0
2007-01-16 17:09:00,103.26,103.305,103.25,103.305,98990834.0
2007-01-16 17:10:00,103.31,103.31,103.285,103.3,33876255.0
2007-01-16 17:11:00,103.295,103.315,103.285,103.3,101043217.0
2007-01-16 17:12:00,103.295,103.325,103.29,103.32,65639979.0
2007-01-16 17:13:00,103.285,103.345,103.285,103.325,98051844.0
2007-01-16 17:14:00,103.33,103.363,103.31,103.35,97293412.0
2007-01-16 17:15:00,103.345,103.345,103.31,103.33,118558834.0
2007-01-16 17:16:00,103.34,103.34,103.268,103.295,24906219.0
2007-01-16 17:17:00,103.295,103.3,103.28,103.3,79126421.0
2007-01-16 17:18:00,103.295,103.295,103.271,103.275,110068675.0
2007-01-16 17:19:00,103.28,103.315,103.27,103.315,78111776.0
2007-01-16 17:20:00,103.31,103.34,103.31,103.34,90301680.0
2007-01-16 17:21:00,103.325,103.345,103.32,103.345,119408632.0
2007-01-16 17:22:00,103.342,103.353,103.325,103.325,46491161.0
2007-01-16 17:23:00,103.35,103.356,103.34,103.347,100166588.0
2007-01-16 17:24:00,103.34,103.355,103.305,103.345,74478734.0
2007-01-16 17:25:00,103.335,103.355,103.335,103.345,65930477.0
2007-01-16 17:26:00,103.35,103.355,103.33,103.355,116822464.0
2007-01-16 17:27:00,103.355,103.367,103.335,103.367,102981976.0
2007-01-16 17:28:00,103.355,103.373,103.355,103.355,68550029.0
2007-01-16 17:29:00,103.35,103.37,103.305,103.33,32591906.0
2007-01-16 17:30:00,103.33,103.33,103.28,103.31,81583385.0
2007-01-16 17:31:00,103.297,103.33,103.265,103.275,118250607.0
2007-01-16 17:32:00,103.29,103.32,103.275,103.32,118938044.0
2007-01-16 17:33:00,103.325,103.33,103.3,103.315,74012903.0
2007-01-16 17:34:00,103.315,103.325,103.235,103.253,73638560.0
2007-01-16 17:35:00,103.25,103.27,103.18,103.18,57515082.0
2007-01-16 17:36:00,103.19,103.22,103.173,103.18,66224091.0
2007-01-16 17:37:00,103.205,103.215,103.17,103.203,44953575.0
2007-01-16 17:38:00,103.205,103.215,103.12,103.165,103999006.0
2007-01-16 17:39:00,103.17,103.17,103.075,103.075,132490525.0
2007-01-16 17:40:00,103.08,103.09,103.013,103.083,55689169.0
2007-01-16 17:41:00,103.062,103.075,103.045,103.055,43406650.0
2007-01-16 17:42:00,103.065,103.081,103.065,103.07,138251951.0
2007-01-16 17:43:00,103.073,103.08,103.06,103.06,40805969.0
2007-01-16 17:44:00,103.055,103.07,103.035,103.042,96020508.0
2007-01-16 17:45:00,103.045,103.07,103.02,103.07,38003295.0
2007-01-16 17:46:00,103.06,103.07,103.02,103.055,83236215.0
2007-01-16 17:47:00,103.045,103.085,103.032,103.07,87071272.0
2007-01-16 17:48:00,103.08,103.09,103.04,103.058,61515581.0
2007-01-16 17:49:00,103.065,103.085,103.053,103.063,79824044.0
2007-01-16 17:50:00,103.045,103.1,103.035,103.09,36753159.0
2007-01-16 17:51:00,103.085,103.115,103.057,103.1,81285466.0
2007-01-16 17:52:00,103.1,103.115,103.097,103.097,89046367.0
2007-01-16 17:53:00,103.105,103.105,103.072,103.077,86686777.0
2007-01-16 17:54:00,103.09,103.09,102.955,102.955,72490342.0
2007-01-16 17:55:00,102.96,102.975,102.853,102.872,191802757.0
2007-01-16 17:56:00,102.873,102.94,102.873,102.915,117862330.0
2007-01-16 17:57:00,102.91,102.933,102.895,102.915,78868477.0
2007-01-16 17:58:00,102.915,102.945,102.905,102.915,51582472.0
2007-01-16 17:59:00,102.91,102.94,102.9,102.9,70886013.0
2007-01-16 18:00:00,102.91,102.99,102.905,102.965,46657990.0
2007-01-16 18:01:00,102.96,102.98,102.915,102.98,102971622.0
2007-01-16 18:02:00,102.98,103.01,102.921,102.95,114003956.0
2007-01-16 18:03:00,102.955,102.99,102.955,102.977,113911088.0
2007-01-16 18:04:00,102.97,102.973,102.95,102.965,69004827.0
2007-01-16 18:05:00,102.96,102.975,102.955,102.962,81386213.0
2007-01-16 18:06:00,102.955,102.96,102.905,102.92,77358005.0
2007-01-16 18:07:00,102.9,102.96,102.9,102.942,85853433.0
2007-01-16 18:08:00,102.94,102.98,102.94,102.973,121252850.0
2007-01-16 18:09:00,102.97,102.983,102.955,102.97,60586204.0
2007-01-16 18:10:00,102.967,102.981,102.955,102.965,111427485.0
2007-01-16 18:11:00,102.955,102.975,102.955,102.955,176781565.0
2007-01-16 18:12:00,102.965,102.975,102.925,102.925,99766699.0
2007-01-16 18:13:00,102.923,102.945,102.889,102.89,125970022.0
2007-01-16 18:14:00,102.882,102.882,102.835,102.835,71877458.0
2007-01-16 18:15:00,102.84,102.84,102.79,102.825,84614253.0
2007-01-16 18:16:00,102.82,102.82,102.755,102.755,65589095.0
2007-01-16 18:17:00,102.755,102.767,102.73,102.75,163657578.0
2007-01-16 18:18:00,102.75,102.765,102.71,102.715,149374125.0
2007-01-16 18:19:00,102.725,102.745,102.668,102.71,149078884.0
2007-01-16 18:20:00,102.705,102.725,102.618,102.64,71493315.0
2007-01-16 18:21:00,102.635,102.645,102.58,102.6,58747929.0
2007-01-16 18:22:00,102.6,102.6,102.575,102.6,98590738.0
2007-01-16 18:23:00,102.605,102.645,102.589,102.64,52164773.0
2007-01-16 18:24:00,102.645,102.682,102.608,102.665,145336620.0
2007-01-16 18:25:00,102.68,102.68,102.642,102.642,65356866.0
2007-01-16 18:26:00,102.66,102.675,102.62,102.62,46601442.0
2007-01-16 18:27:00,102.622,102.622,102.597,102.61,53324852.0
2007-01-16 18:28:00,102.6,102.6,102.52,102.56,62109965.0
2007-01-16 18:29:00,102.56,102.615,102.525,102.59,117268322.0
2007-01-16 18:30:00,102.61,102.615,102.573,102.61,39267434.0
2007-01-16 18:31:00,102.61,102.61,102.555,102.555,24365342.0
2007-01-16 18:32:00,102.555,102.58,102.555,102.563,70173107.0
2007-01-16 18:33:00,102.553,102.59,102.545,102.59,38503800.0
2007-01-16 18:34:00,102.585,102.625,102.58,102.603,30127566.0
2007-01-16 18:35:00,102.623,102.632,102.6,102.6,72893083.0
2007-01-16 18:36:00,102.6,102.635,102.6,102.61,76630776.0
2007-01-16 18:37:00,102.62,102.62,102.555,102.555,136543707.0
2007-01-16 18:38:00,102.545,102.573,102.525,102.555,157616482.0
2007-01-16 18:39:00,102.538,102.575,102.53,102.545,193268623.0
2007-01-16 18:40:00,102.545,102.6,102.545,102.6,88860479.0
2007-01-16 18:41:00,102.585,102.63,102.57,102.61,138408723.0
2007-01-16 18:42:00,102.612,102.612,102.605,102.61,101338449.0
2007-01-16 18:43:00,102.62,102.648,102.59,102.617,100395486.0
2007-01-16 18:44:00,102.628,102.657,102.628,102.635,60228446.0
2007-01-16 18:45:00,102.65,102.675,102.63,102.675,65462138.0
2007-01-16 18:46:00,102.675,102.685,102.626,102.635,57998299.0
2007-01-16 18:47:00,102.633,102.648,102.628,102.645,90989020.0
2007-01-16 18:48:00,102.645,102.66,102.63,102.66,127922089.0
2007-01-16 18:49:00,102.665,102.665,102.635,102.66,38129450.0
2007-01-16 18:50:00,102.66,102.675,102.63,102.662,61989288.0
2007-01-16 18:51:00,102.665,102.67,102.665,102.67,136072163.0
2007-01-16 18:52:00,102.67,102.68,102.655,102.66,64574386.0
2007-01-16 18:53:00,102.69,102.69,102.66,102.675,82887932.0
2007-01-16 18:54:00,102.68,102.685,102.64,102.65,129996961.0
2007-01-16 18:55:00,102.65,102.682,102.645,102.682,69895243.0
2007-01-16 18:57:00,102.682,102.683,102.65,102.68,130290615.0
2007-01-16 18:58:00,102.675,102.69,102.643,102.69,55976463.0
2007-01-16 18:59:00,102.675,102.695,102.638,102.68,109948814.0
2007-01-16 19:00:00,102.665,102.71,102.662,102.662,78993808.0
2007-01-16 19:01:00,102.685,102.685,102.655,102.67,113514048.0
2007-01-16 19:02:00,102.68,102.688,102.628,102.665,95027004.0
2007-01-16 19:03:00,102.665,102.68,102.65,102.68,111439273.0
2007-01-16 19:04:00,102.67,102.673,102.655,102.673,152028412.0
2007-01-16 19:05:00,102.675,102.675,102.64,102.663,73665166.0
2007-01-16 19:06:00,102.66,102.66,102.613,102.613,97119797.0
2007-01-16 19:07:00,102.615,102.615,102.53,102.535,69982752.0
2007-01-16 19:08:00,102.528,102.575,102.528,102.55,40747853.0
2007-01-16 19:09:00,102.56,102.58,102.532,102.55,62705161.0
2007-01-16 19:10:00,102.55,102.555,102.535,102.535,62661122.0
2007-01-16 19:11:00,102.525,102.545,102.476,102.522,82877254.0
2007-01-16 19:12:00,102.523,102.555,102.505,102.525,96724583.0
2007-01-16 19:13:00,102.535,102.555,102.53,102.54,60453267.0
2007-01-16 19:14:00,102.555,102.555,102.53,102.53,46583125.0
2007-01-16 19:15:00,102.535,102.545,102.525,102.535,13415496.0
2007-01-16 19:16:00,102.535,102.545,102.52,102.525,60620721.0
2007-01-16 19:17:00,102.523,102.547,102.523,102.545,70108673.0
2007-01-16 19:18:00,102.545,102.575,102.45,102.565,76994716.0
2007-01-16 19:19:00,102.57,102.585,102.562,102.578,82341928.0
2007-01-16 19:20:00,102.575,102.595,102.575,102.59,111419119.0
2007-01-16 19:21:00,102.577,102.605,102.571,102.572,137196650.0
2007-01-16 19:22:00,102.57,102.61,102.55,102.595,113690839.0
2007-01-16 19:23:00,102.595,102.6,102.575,102.585,95906554.0
2007-01-16 19:24:00,102.585,102.605,102.578,102.578,58959939.0
2007-01-16 19:25:00,102.59,102.615,102.57,102.615,71620764.0
2007-01-16 19:26:00,102.595,102.615,102.594,102.6,67484040.0
2007-01-16 19:27:00,102.61,102.625,102.61,102.613,70195490.0
2007-01-16 19:28:00,102.615,102.635,102.605,102.627,136349647.0
2007-01-16 19:29:00,102.62,102.63,102.614,102.63,91897226.0
2007-01-16 19:30:00,102.63,102.65,102.625,102.625,75519374.0
2007-01-16 19:31:00,102.623,102.623,102.61,102.62,40398649.0
2007-01-16 19:32:00,102.625,102.67,102.566,102.67,47730145.0
2007-01-16 19:33:00,102.67,102.67,102.645,102.65,95027104.0
2007-01-16 19:34:00,102.655,102.658,102.635,102.635,117202394.0
2007-01-16 19:35:00,102.635,102.635,102.618,102.62,58277221.0
2007-01-16 19:36:00,102.613,102.635,102.613,102.623,72034230.0
2007-01-16 19:37:00,102.62,102.62,102.605,102.617,125954365.0
2007-01-16 19:38:00,102.615,102.623,102.585,102.605,71970426.0
2007-01-16 19:39:00,102.605,102.62,102.596,102.6,158381484.0
2007-01-16 19:40:00,102.615,102.615,102.528,102.58,37279322.0
2007-01-16 19:41:00,102.575,102.585,102.575,102.585,105044929.0
2007-01-16 19:42:00,102.585,102.585,102.57,102.58,72609309.0
2007-01-16 19:43:00,102.58,102.599,102.58,102.599,62915620.0
2007-01-16 19:44:00,102.595,102.608,102.595,102.595,58448780.0
2007-01-16 19:45:00,102.595,102.607,102.585,102.605,120919603.0
2007-01-16 19:46:00,102.6,102.61,102.6,102.605,120968066.0
2007-01-16 19:47:00,102.6,102.61,102.595,102.595,136286626.0
2007-01-16 19:48:00,102.6,102.619,102.6,102.613,88926219.0
2007-01-16 19:49:00,102.615,102.616,102.602,102.602,122736164.0
2007-01-16 19:50:00,102.6,102.619,102.6,102.61,108920493.0
2007-01-16 19:51:00,102.62,102.627,102.618,102.625,37246179.0
2007-01-16 19:52:00,102.62,102.665,102.585,102.585,133725988.0
2007-01-16 19:53:00,102.635,102.635,102.605,102.613,51469894.0
2007-01-16 19:54:00,102.62,102.62,102.595,102.595,30714281.0
2007-01-16 19:55:00,102.595,102.604,102.595,102.595,103917303.0
2007-01-16 19:56:00,102.595,102.61,102.577,102.583,105681921.0
2007-01-16 19:57:00,102.595,102.608,102.588,102.595,72404451.0
2007-01-16 19:58:00,102.59,102.6,102.59,102.6,144542523.0
2007-01-16 19:59:00,102.6,102.61,102.59,102.61,74575449.0
2007-01-16 20:00:00,102.6,102.62,102.575,102.575,142637182.0
2007-01-16 20:01:00,102.625,102.625,102.561,102.61,45154363.0
2007-01-16 20:02:00,102.615,102.625,102.6,102.6,78605776.0
2007-01-16 20:03:00,102.593,102.625,102.59,102.62,95272261.0
2007-01-16 20:04:00,102.612,102.626,102.609,102.615,58429682.0
2007-01-16 20:05:00,102.61,102.628,102.61,102.625,79818620.0
2007-01-16 20:06:00,102.625,102.625,102.614,102.615,51090784.0
2007-01-16 20:07:00,102.615,102.631,102.59,102.615,76792952.0
2007-01-16 20:08:00,102.615,102.615,102.595,102.595,39714648.0
2007-01-16 20:09:00,102.6,102.609,102.59,102.59,70720563.0
2007-01-16 20:10:00,102.592,102.61,102.592,102.6,50627333.0
2007-01-16 20:11:00,102.595,102.598,102.58,102.58,22881619.0
2007-01-16 20:12:00,102.575,102.594,102.55,102.59,176388411.0
2007-01-16 20:13:00,102.585,102.585,102.575,102.585,112010828.0
2007-01-16 20:14:00,102.58,102.608,102.562,102.59,85443400.0
2007-01-16 20:15:00,102.58,102.59,102.57,102.59,50031043.0
2007-01-16 20:16:00,102.587,102.587,102.526,102.555,46829633.0
2007-01-16 20:17:00,102.55,102.57,102.547,102.55,102191277.0
2007-01-16 20:18:00,102.56,102.565,102.54,102.54,57735329.0
2007-01-16 20:19:00,102.54,102.568,102.499,102.525,115064079.0
2007-01-16 20:20:00,102.54,102.55,102.538,102.545,84986276.0
2007-01-16 20:21:00,102.54,102.557,102.54,102.54,26606943.0
2007-01-16 20:22:00,102.537,102.56,102.537,102.56,44371491.0
2007-01-16 20:23:00,102.565,102.575,102.56,102.572,114593034.0
2007-01-16 20:24:00,102.58,102.58,102.567,102.57,118283135.0
2007-01-16 20:25:00,102.58,102.59,102.557,102.59,73896783.0
2007-01-16 20:26:00,102.59,102.59,102.555,102.59,78936836.0
2007-01-16 20:27:00,102.59,102.6,102.475,102.6,23440336.0
2007-01-16 20:28:00,102.593,102.595,102.58,102.59,56599866.0
2007-01-16 20:29:00,102.58,102.58,102.465,102.573,39457863.0
2007-01-16 20:30:00,102.56,102.595,102.56,102.585,97038085.0
2007-01-16 20:31:00,102.59,102.6,102.585,102.585,66591600.0
2007-01-16 20:32:00,102.582,102.597,102.58,102.58,69298051.0
2007-01-16 20:33:00,102.562,102.565,102.47,102.565,39197182.0
2007-01-16 20:34:00,102.57,102.575,102.445,102.555,74590744.0
2007-01-16 20:35:00,102.545,102.56,102.537,102.545,64447019.0
2007-01-16 20:36:00,102.54,102.54,102.52,102.52,107030275.0
2007-01-16 20:37:00,102.53,102.546,102.522,102.535,56323953.0
2007-01-16 20:38:00,102.53,102.54,102.53,102.535,67250129.0
2007-01-16 20:39:00,102.535,102.55,102.435,102.455,54746030.0
2007-01-16 20:40:00,102.55,102.55,102.45,102.54,48873296.0
2007-01-16 20:41:00,102.528,102.56,102.528,102.553,61747324.0
2007-01-16 20:42:00,102.56,102.56,102.535,102.545,69496010.0
2007-01-16 20:43:00,102.545,102.565,102.545,102.56,89664057.0
2007-01-16 20:44:00,102.538,102.59,102.538,102.59,54843014.0
2007-01-16 20:45:00,102.585,102.585,102.567,102.567,67023960.0
2007-01-16 20:46:00,102.557,102.561,102.545,102.56,59677360.0
2007-01-16 20:47:00,102.55,102.55,102.545,102.55,125538033.0
2007-01-16 20:48:00,102.555,102.555,102.546,102.55,52810869.0
2007-01-16 20:49:00,102.545,102.565,102.545,102.56,50746738.0
2007-01-16 20:50:00,102.555,102.562,102.54,102.56,51324427.0
2007-01-16 20:51:00,102.56,102.585,102.55,102.55,94510151.0
2007-01-16 20:52:00,102.57,102.57,102.52,102.55,44905659.0
2007-01-16 20:53:00,102.545,102.555,102.535,102.535,90636062.0
2007-01-16 20:54:00,102.54,102.54,102.53,102.533,145799029.0
2007-01-16 20:55:00,102.53,102.548,102.53,102.543,93701266.0
2007-01-16 20:56:00,102.55,102.565,102.519,102.533,34346072.0
2007-01-16 20:57:00,102.525,102.54,102.515,102.523,117952842.0
2007-01-16 20:58:00,102.52,102.52,102.485,102.485,105909487.0
2007-01-16 20:59:00,102.495,102.507,102.49,102.49,66409367.0
2007-01-16 21:00:00,102.497,102.51,102.488,102.49,88592765.0
2007-01-16 21:01:00,102.485,102.506,102.485,102.49,70223970.0
2007-01-16 21:02:00,102.49,102.505,102.49,102.49,75230298.0
2007-01-16 21:03:00,102.49,102.49,102.42,102.445,68077474.0
2007-01-16 21:04:00,102.45,102.475,102.435,102.445,76780071.0
2007-01-16 21:05:00,102.45,102.465,102.425,102.45,57971115.0
2007-01-16 21:06:00,102.455,102.465,102.445,102.45,96593788.0
2007-01-16 21:07:00,102.46,102.48,102.455,102.455,82465895.0
2007-01-16 21:08:00,102.465,102.465,102.43,102.438,38758712.0
2007-01-16 21:09:00,102.44,102.465,102.44,102.455,187522061.0
2007-01-16 21:10:00,102.455,102.46,102.448,102.45,67926173.0
2007-01-16 21:11:00,102.45,102.45,102.425,102.425,105228079.0
2007-01-16 21:12:00,102.425,102.455,102.425,102.455,48446405.0
2007-01-16 21:13:00,102.46,102.46,102.445,102.45,72274654.0
2007-01-16 21:14:00,102.445,102.455,102.43,102.445,60692482.0
2007-01-16 21:15:00,102.44,102.468,102.44,102.44,77059524.0
2007-01-16 21:16:00,102.455,102.455,102.425,102.43,64361865.0
2007-01-16 21:17:00,102.435,102.44,102.425,102.44,55414458.0
2007-01-16 21:18:00,102.433,102.445,102.433,102.435,87912288.0
2007-01-16 21:19:00,102.43,102.435,102.42,102.435,167154333.0
2007-01-16 21:20:00,102.432,102.442,102.425,102.44,64598655.0
2007-01-16 21:21:00,102.44,102.44,102.422,102.425,117219700.0
2007-01-16 21:22:00,102.425,102.441,102.425,102.435,78335711.0
2007-01-16 21:23:00,102.44,102.44,102.39,102.39,53670919.0
2007-01-16 21:24:00,102.44,102.44,102.425,102.44,76575268.0
2007-01-16 21:25:00,102.428,102.433,102.421,102.433,43795315.0
2007-01-16 21:26:00,102.425,102.44,102.417,102.43,86471099.0
2007-01-16 21:27:00,102.413,102.433,102.406,102.43,148631400.0
2007-01-16 21:28:00,102.425,102.439,102.425,102.425,55082770.0
2007-01-16 21:29:00,102.415,102.445,102.415,102.435,66726976.0
2007-01-16 21:30:00,102.435,102.447,102.435,102.44,48637009.0
2007-01-16 21:31:00,102.43,102.455,102.425,102.43,118235293.0
2007-01-16 21:32:00,102.442,102.455,102.439,102.455,112885046.0
2007-01-16 21:33:00,102.452,102.452,102.42,102.42,47487930.0
2007-01-16 21:34:00,102.417,102.469,102.417,102.455,66714901.0
2007-01-16 21:35:00,102.455,102.462,102.435,102.435,75526804.0
2007-01-16 21:36:00,102.43,102.46,102.43,102.45,62451178.0
2007-01-16 21:37:00,102.45,102.475,102.45,102.45,75177819.0
2007-01-16 21:38:00,102.455,102.473,102.455,102.47,72325812.0
2007-01-16 21:39:00,102.475,102.482,102.47,102.47,70171380.0
2007-01-16 21:40:00,102.467,102.48,102.435,102.48,69220246.0
2007-01-16 21:41:00,102.48,102.48,102.451,102.47,80726327.0
2007-01-16 21:42:00,102.465,102.495,102.465,102.495,26160163.0
2007-01-16 21:43:00,102.505,102.505,102.475,102.482,38430716.0
2007-01-16 21:44:00,102.485,102.496,102.485,102.495,66000969.0
2007-01-16 21:45:00,102.485,102.501,102.48,102.48,91265497.0
2007-01-16 21:46:00,102.48,102.51,102.48,102.493,52791487.0
2007-01-16 21:47:00,102.46,102.53,102.46,102.52,76721431.0
2007-01-16 21:48:00,102.515,102.521,102.467,102.498,50692216.0
2007-01-16 21:49:00,102.493,102.502,102.459,102.475,129189193.0
2007-01-16 21:50:00,102.493,102.505,102.49,102.505,76273500.0
2007-01-16 21:51:00,102.493,102.51,102.493,102.51,73626144.0
2007-01-16 21:52:00,102.5,102.523,102.5,102.523,70402587.0
2007-01-16 21:53:00,102.517,102.525,102.507,102.525,32012664.0
2007-01-16 21:54:00,102.515,102.515,102.49,102.492,147092823.0
2007-01-16 21:55:00,102.5,102.515,102.485,102.505,99602163.0
2007-01-16 21:56:00,102.51,102.51,102.49,102.49,59143744.0
2007-01-16 21:57:00,102.48,102.5,102.475,102.483,35689000.0
2007-01-16 21:58:00,102.47,102.48,102.453,102.453,121637613.0
2007-01-16 21:59:00,102.455,102.48,102.44,102.475,93327639.0
2007-01-16 22:00:00,102.435,102.472,102.435,102.455,70022152.0
2007-01-16 22:01:00,102.44,102.483,102.44,102.465,60253894.0
2007-01-16 22:02:00,102.47,102.49,102.46,102.49,17871079.0
2007-01-16 22:03:00,102.47,102.508,102.465,102.495,110332162.0
2007-01-16 22:05:00,102.5,102.5,102.47,102.49,80063667.0
2007-01-16 22:06:00,102.49,102.505,102.485,102.49,14591070.0
2007-01-16 22:07:00,102.493,102.505,102.47,102.49,41820497.0
2007-01-16 22:08:00,102.485,102.543,102.485,102.54,62904339.0
2007-01-16 22:09:00,102.53,102.545,102.52,102.545,97634157.0
2007-01-16 22:10:00,102.54,102.56,102.527,102.527,44913547.0
2007-01-16 22:11:00,102.525,102.535,102.525,102.525,98661679.0
2007-01-16 22:12:00,102.53,102.545,102.52,102.54,92057264.0
2007-01-16 22:13:00,102.54,102.545,102.53,102.545,48996275.0
2007-01-16 22:14:00,102.54,102.564,102.54,102.55,51742716.0
2007-01-16 22:15:00,102.55,102.565,102.55,102.565,42816243.0
2007-01-16 22:16:00,102.543,102.565,102.543,102.565,60201768.0
2007-01-16 22:17:00,102.563,102.563,102.527,102.545,54867486.0
2007-01-16 22:18:00,102.545,102.551,102.527,102.55,73696346.0
2007-01-16 22:19:00,102.535,102.54,102.525,102.525,154206699.0
2007-01-16 22:20:00,102.532,102.535,102.515,102.535,135269429.0
2007-01-16 22:21:00,102.54,102.54,102.5,102.53,46602770.0
2007-01-16 22:22:00,102.527,102.549,102.52,102.52,91270105.0
2007-01-16 22:23:00,102.51,102.535,102.495,102.535,46192115.0
2007-01-16 22:24:00,102.54,102.54,102.514,102.518,98793137.0
2007-01-16 22:25:00,102.51,102.541,102.51,102.525,121533611.0
2007-01-16 22:26:00,102.525,102.53,102.522,102.522,14410099.0
2007-01-16 22:27:00,102.5,102.525,102.498,102.525,60841090.0
2007-01-16 22:28:00,102.505,102.521,102.505,102.52,186722645.0
2007-01-16 22:30:00,102.517,102.517,102.499,102.505,87982202.0
2007-01-16 22:31:00,102.498,102.52,102.498,102.505,18128816.0
2007-01-16 22:32:00,102.515,102.535,102.512,102.535,149696290.0
2007-01-16 22:33:00,102.525,102.525,102.503,102.52,85611655.0
2007-01-16 22:34:00,102.53,102.53,102.503,102.525,52551237.0
2007-01-16 22:35:00,102.525,102.525,102.488,102.497,36586665.0
2007-01-16 22:36:00,102.504,102.514,102.501,102.512,63333753.0
2007-01-16 22:37:00,102.52,102.52,102.508,102.515,24634875.0
2007-01-16 22:38:00,102.5,102.525,102.489,102.515,58763510.0
2007-01-16 22:39:00,102.525,102.525,102.507,102.52,55544806.0
2007-01-16 22:40:00,102.51,102.527,102.51,102.525,42632176.0
2007-01-16 22:41:00,102.52,102.525,102.503,102.517,129028615.0
2007-01-16 22:42:00,102.52,102.537,102.503,102.52,48453580.0
2007-01-16 22:43:00,102.515,102.529,102.515,102.52,119347576.0
2007-01-16 22:44:00,102.525,102.53,102.518,102.525,205718056.0
2007-01-16 22:45:00,102.522,102.524,102.5,102.5,36281764.0
2007-01-16 22:46:00,102.495,102.5,102.455,102.49,46351526.0
2007-01-16 22:47:00,102.495,102.505,102.485,102.505,74869116.0
2007-01-16 22:48:00,102.5,102.5,102.48,102.495,105064167.0
2007-01-16 22:49:00,102.49,102.49,102.469,102.47,123168608.0
2007-01-16 22:50:00,102.475,102.5,102.473,102.49,49321135.0
2007-01-16 22:51:00,102.49,102.49,102.472,102.475,166986715.0
2007-01-16 22:52:00,102.465,102.467,102.447,102.467,83146222.0
2007-01-16 22:53:00,102.475,102.48,102.462,102.48,70615962.0
2007-01-16 22:54:00,102.475,102.49,102.465,102.49,95285534.0
2007-01-16 22:55:00,102.495,102.495,102.455,102.465,24171682.0
2007-01-16 22:56:00,102.47,102.47,102.451,102.452,73685929.0
2007-01-16 22:57:00,102.455,102.49,102.455,102.47,84693893.0
2007-01-16 22:58:00,102.48,102.485,102.475,102.485,117410367.0
2007-01-16 22:59:00,102.485,102.505,102.485,102.5,88984471.0
2007-01-16 23:00:00,102.485,102.505,102.485,102.5,142744048.0
2007-01-16 23:01:00,102.495,102.512,102.495,102.5,125351252.0
2007-01-16 23:02:00,102.495,102.515,102.474,102.515,79259996.0
2007-01-16 23:03:00,102.54,102.54,102.507,102.507,125606546.0
2007-01-16 23:04:00,102.49,102.508,102.465,102.5,113686284.0
2007-01-16 23:05:00,102.495,102.523,102.473,102.473,70819084.0
2007-01-16 23:06:00,102.47,102.482,102.46,102.46,89266072.0
2007-01-16 23:07:00,102.465,102.515,102.465,102.515,48817265.0
2007-01-16 23:08:00,102.51,102.52,102.495,102.52,100452131.0
2007-01-16 23:09:00,102.528,102.528,102.495,102.5,103807152.0
2007-01-16 23:10:00,102.52,102.527,102.462,102.5,59897680.0
2007-01-16 23:11:00,102.52,102.52,102.498,102.517,44377474.0
2007-01-16 23:13:00,102.515,102.521,102.468,102.52,85946096.0
2007-01-16 23:14:00,102.515,102.515,102.475,102.495,55166573.0
2007-01-16 23:15:00,102.498,102.52,102.453,102.52,101513802.0
2007-01-16 23:16:00,102.52,102.52,102.5,102.51,94682918.0
2007-01-16 23:17:00,102.505,102.512,102.49,102.49,52355179.0
2007-01-16 23:18:00,102.493,102.52,102.493,102.505,43161045.0
2007-01-16 23:19:00,102.5,102.515,102.495,102.51,66193805.0
2007-01-16 23:20:00,102.508,102.515,102.5,102.515,45335779.0
2007-01-16 23:22:00,102.52,102.532,102.505,102.532,57381911.0
2007-01-16 23:23:00,102.52,102.52,102.505,102.505,111181280.0
2007-01-16 23:24:00,102.515,102.528,102.51,102.515,75200505.0
2007-01-16 23:25:00,102.51,102.53,102.51,102.512,79758501.0
2007-01-16 23:26:00,102.52,102.52,102.502,102.51,67732183.0
2007-01-16 23:27:00,102.525,102.525,102.51,102.51,54938813.0
2007-01-16 23:28:00,102.502,102.511,102.502,102.505,104741722.0
2007-01-16 23:29:00,102.51,102.51,102.495,102.495,98749464.0
2007-01-16 23:30:00,102.505,102.505,102.5,102.5,17123546.0
2007-01-16 23:31:00,102.51,102.516,102.489,102.51,26165088.0
2007-01-16 23:32:00,102.503,102.504,102.491,102.495,108277230.0
2007-01-16 23:33:00,102.5,102.51,102.5,102.51,14715791.0
2007-01-16 23:34:00,102.505,102.52,102.503,102.51,120948832.0
2007-01-16 23:35:00,102.5,102.523,102.493,102.5,117250188.0
2007-01-16 23:36:00,102.507,102.51,102.493,102.51,39081267.0
2007-01-16 23:37:00,102.515,102.522,102.492,102.5,83002917.0
2007-01-16 23:38:00,102.502,102.517,102.502,102.51,112768368.0
2007-01-16 23:39:00,102.51,102.53,102.48,102.52,104383277.0
2007-01-16 23:40:00,102.518,102.539,102.515,102.515,79979743.0
2007-01-16 23:44:00,102.51,102.536,102.51,102.52,50799533.0
2007-01-16 23:45:00,102.517,102.52,102.51,102.51,118442078.0
2007-01-16 23:46:00,102.52,102.525,102.495,102.525,90298643.0
2007-01-16 23:47:00,102.525,102.525,102.505,102.512,58353257.0
2007-01-16 23:48:00,102.517,102.541,102.48,102.525,59494996.0
2007-01-16 23:49:00,102.535,102.543,102.525,102.537,51122509.0
2007-01-16 23:50:00,102.535,102.562,102.535,102.562,31524784.0
2007-01-16 23:51:00,102.57,102.57,102.535,102.55,66593418.0
2007-01-16 23:52:00,102.543,102.543,102.52,102.525,130544552.0
2007-01-16 23:53:00,102.525,102.535,102.515,102.535,103877020.0
2007-01-16 23:54:00,102.54,102.54,102.51,102.51,103542006.0
2007-01-16 23:55:00,102.51,102.537,102.505,102.505,134484952.0
2007-01-16 23:56:00,102.508,102.53,102.505,102.522,81252278.0
2007-01-16 23:57:00,102.522,102.6,102.505,102.563,83934404.0
2007-01-16 23:58:00,102.56,102.58,102.505,102.57,48184316.0
2007-01-16 23:59:00,102.57,102.575,102.535,102.575,117076548.0
2007-01-17 00:00:00,102.58,102.58,102.559,102.565,92336350.0
2007-01-17 00:01:00,102.56,102.585,102.56,102.585,49404597.0
2007-01-17 00:02:00,102.585,102.588,102.57,102.585,118315751.0
2007-01-17 00:03:00,102.583,102.595,102.537,102.57,76716386.0
2007-01-17 00:04:00,102.563,102.579,102.563,102.575,144970008.0
2007-01-17 00:05:00,102.57,102.578,102.568,102.57,69316026.0
2007-01-17 00:06:00,102.575,102.595,102.565,102.59,84618088.0
2007-01-17 00:07:00,102.585,102.618,102.585,102.607,71625740.0
2007-01-17 00:08:00,102.61,102.619,102.607,102.615,130811162.0
2007-01-17 00:09:00,102.63,102.63,102.602,102.602,132203818.0
2007-01-17 00:10:00,102.6,102.608,102.59,102.605,138784225.0
2007-01-17 00:11:00,102.6,102.6,102.585,102.585,42153102.0
2007-01-17 00:12:00,102.583,102.604,102.583,102.593,66692589.0
2007-01-17 00:13:00,102.595,102.615,102.585,102.61,55125468.0
2007-01-17 00:14:00,102.595,102.628,102.595,102.62,157142994.0
2007-01-17 00:15:00,102.63,102.63,102.597,102.603,184535969.0
2007-01-17 00:16:00,102.61,102.61,102.585,102.59,55455287.0
2007-01-17 00:17:00,102.592,102.622,102.592,102.622,101991848.0
2007-01-17 00:18:00,102.603,102.645,102.603,102.62,140035983.0
2007-01-17 00:19:00,102.625,102.65,102.625,102.635,58208358.0
2007-01-17 00:20:00,102.635,102.65,102.625,102.625,88714930.0
2007-01-17 00:21:00,102.613,102.628,102.613,102.62,138746471.0
2007-01-17 00:22:00,102.607,102.636,102.607,102.62,47568866.0
2007-01-17 00:23:00,102.625,102.635,102.62,102.63,35044890.0
2007-01-17 00:24:00,102.625,102.637,102.625,102.635,65156119.0
2007-01-17 00:25:00,102.63,102.63,102.62,102.63,139825184.0
2007-01-17 00:26:00,102.585,102.651,102.585,102.63,97257987.0
2007-01-17 00:27:00,102.605,102.627,102.605,102.625,64670574.0
2007-01-17 00:28:00,102.63,102.63,102.61,102.62,55437642.0
2007-01-17 00:29:00,102.61,102.61,102.595,102.6,202954723.0
2007-01-17 00:30:00,102.598,102.63,102.598,102.615,83429052.0
2007-01-17 00:31:00,102.61,102.625,102.595,102.607,80225141.0
2007-01-17 00:32:00,102.625,102.63,102.613,102.63,29814460.0
2007-01-17 00:33:00,102.625,102.627,102.62,102.62,67340667.0
2007-01-17 00:34:00,102.613,102.63,102.605,102.63,87290608.0
2007-01-17 00:35:00,102.623,102.635,102.61,102.61,92709274.0
2007-01-17 00:36:00,102.615,102.615,102.595,102.605,19409864.0
2007-01-17 00:37:00,102.605,102.612,102.592,102.612,52242424.0
2007-01-17 00:38:00,102.605,102.605,102.595,102.605,43214490.0
2007-01-17 00:39:00,102.603,102.603,102.575,102.595,40529631.0
2007-01-17 00:40:00,102.598,102.598,102.57,102.57,63696565.0
2007-01-17 00:41:00,102.575,102.59,102.545,102.56,45406292.0
2007-01-17 00:42:00,102.535,102.563,102.535,102.555,40729881.0
2007-01-17 00:43:00,102.56,102.58,102.56,102.58,95056277.0
2007-01-17 00:44:00,102.58,102.593,102.535,102.54,42803869.0
2007-01-17 00:45:00,102.53,102.538,102.528,102.535,26722384.0
2007-01-17 00:46:00,102.535,102.547,102.512,102.513,97878149.0
2007-01-17 00:47:00,102.52,102.52,102.51,102.52,65093400.0
2007-01-17 00:48:00,102.515,102.52,102.425,102.498,71793086.0
2007-01-17 00:49:00,102.513,102.522,102.47,102.522,120172401.0
2007-01-17 00:50:00,102.525,102.525,102.47,102.512,52850204.0
2007-01-17 00:52:00,102.51,102.54,102.51,102.53,56370445.0
2007-01-17 00:53:00,102.525,102.534,102.502,102.515,71976679.0
2007-01-17 00:54:00,102.525,102.525,102.5,102.51,121777536.0
2007-01-17 00:55:00,102.51,102.512,102.495,102.505,70094909.0
2007-01-17 00:56:00,102.505,102.515,102.49,102.515,19397689.0
2007-01-17 00:57:00,102.515,102.515,102.49,102.49,34336863.0
2007-01-17 00:58:00,102.495,102.515,102.493,102.515,43507440.0
2007-01-17 00:59:00,102.51,102.518,102.472,102.517,50991750.0
2007-01-17 01:00:00,102.525,102.54,102.513,102.52,60358382.0
2007-01-17 01:01:00,102.52,102.546,102.52,102.527,22610781.0
2007-01-17 01:02:00,102.525,102.557,102.525,102.557,82749391.0
2007-01-17 01:03:00,102.55,102.556,102.545,102.555,63047512.0
2007-01-17 01:04:00,102.56,102.58,102.56,102.58,46662230.0
2007-01-17 01:05:00,102.575,102.575,102.555,102.57,66800777.0
2007-01-17 01:06:00,102.58,102.58,102.565,102.572,126930379.0
2007-01-17 01:07:00,102.575,102.583,102.573,102.573,56927404.0
2007-01-17 01:08:00,102.575,102.59,102.575,102.585,109839489.0
2007-01-17 01:09:00,102.573,102.595,102.573,102.595,76632236.0
2007-01-17 01:10:00,102.59,102.625,102.59,102.612,41596257.0
2007-01-17 01:11:00,102.63,102.64,102.615,102.64,17780195.0
2007-01-17 01:12:00,102.635,102.65,102.623,102.65,75945302.0
2007-01-17 01:13:00,102.655,102.655,102.615,102.643,122250558.0
2007-01-17 01:14:00,102.643,102.643,102.615,102.62,24512006.0
2007-01-17 01:15:00,102.61,102.64,102.61,102.64,106743739.0
2007-01-17 01:16:00,102.615,102.635,102.615,102.62,75952924.0
2007-01-17 01:17:00,102.612,102.636,102.612,102.633,151457022.0
2007-01-17 01:18:00,102.628,102.632,102.605,102.605,54608873.0
2007-01-17 01:19:00,102.63,102.63,102.615,102.625,131679812.0
2007-01-17 01:20:00,102.565,102.632,102.565,102.632,22007455.0
2007-01-17 01:21:00,102.645,102.657,102.594,102.64,61027616.0
2007-01-17 01:22:00,102.65,102.65,102.635,102.645,37293519.0
2007-01-17 01:23:00,102.64,102.647,102.633,102.633,63432064.0
2007-01-17 01:24:00,102.635,102.65,102.631,102.65,46791286.0
2007-01-17 01:26:00,102.635,102.649,102.635,102.64,95610798.0
2007-01-17 01:30:00,102.64,102.64,102.63,102.63,3417633.0
2007-01-17 01:31:00,102.63,102.635,102.625,102.625,82540526.0
2007-01-17 01:32:00,102.615,102.635,102.615,102.63,89424510.0
2007-01-17 01:33:00,102.63,102.635,102.615,102.615,64809684.0
2007-01-17 01:34:00,102.61,102.635,102.61,102.63,118536502.0
2007-01-17 01:35:00,102.632,102.67,102.63,102.67,44411349.0
2007-01-17 01:36:00,102.67,102.67,102.635,102.635,73068938.0
2007-01-17 01:37:00,102.66,102.672,102.635,102.672,68498293.0
2007-01-17 01:38:00,102.67,102.7,102.65,102.68,107892670.0
2007-01-17 01:39:00,102.685,102.689,102.63,102.655,181433897.0
2007-01-17 01:40:00,102.663,102.663,102.64,102.653,75152984.0
2007-01-17 01:41:00,102.655,102.655,102.644,102.645,56508458.0
2007-01-17 01:42:00,102.65,102.665,102.635,102.665,128080795.0
2007-01-17 01:43:00,102.67,102.673,102.66,102.66,69459262.0
2007-01-17 01:44:00,102.655,102.668,102.655,102.665,55557486.0
2007-01-17 01:45:00,102.66,102.679,102.66,102.665,48230848.0
2007-01-17 01:46:00,102.658,102.675,102.658,102.675,79716286.0
2007-01-17 01:47:00,102.68,102.68,102.66,102.67,83572462.0
2007-01-17 01:48:00,102.65,102.67,102.63,102.63,66812193.0
2007-01-17 01:49:00,102.645,102.645,102.568,102.62,103100905.0
2007-01-17 01:50:00,102.625,102.65,102.622,102.65,107433271.0
2007-01-17 01:51:00,102.64,102.66,102.637,102.66,101608026.0
2007-01-17 01:52:00,102.645,102.68,102.637,102.68,59845896.0
2007-01-17 01:53:00,102.68,102.689,102.665,102.672,41220399.0
2007-01-17 01:54:00,102.68,102.69,102.675,102.675,32492381.0
2007-01-17 01:55:00,102.675,102.675,102.638,102.645,54949841.0
2007-01-17 01:56:00,102.643,102.681,102.643,102.67,23962724.0
2007-01-17 01:57:00,102.665,102.666,102.645,102.645,17720543.0
2007-01-17 01:58:00,102.645,102.66,102.64,102.66,131102316.0
2007-01-17 01:59:00,102.665,102.667,102.664,102.665,94093631.0
2007-01-17 02:00:00,102.665,102.69,102.665,102.69,91780761.0
2007-01-17 02:01:00,102.69,102.69,102.662,102.685,127842341.0
2007-01-17 02:02:00,102.685,102.686,102.665,102.665,17174395.0
2007-01-17 02:03:00,102.67,102.68,102.653,102.653,22743665.0
2007-01-17 02:04:00,102.665,102.669,102.647,102.665,60758339.0
2007-01-17 02:05:00,102.665,102.67,102.659,102.67,33712785.0
2007-01-17 02:06:00,102.662,102.69,102.66,102.67,37473092.0
2007-01-17 02:07:00,102.67,102.705,102.668,102.705,55132100.0
2007-01-17 02:08:00,102.7,102.711,102.7,102.71,93942327.0
2007-01-17 02:09:00,102.72,102.727,102.7,102.72,107358122.0
2007-01-17 02:10:00,102.72,102.735,102.668,102.735,94259373.0
2007-01-17 02:11:00,102.72,102.728,102.72,102.72,71594720.0
2007-01-17 02:12:00,102.73,102.73,102.698,102.7,78127007.0
2007-01-17 02:13:00,102.695,102.703,102.695,102.698,78880158.0
2007-01-17 02:14:00,102.705,102.71,102.695,102.695,44782589.0
2007-01-17 02:15:00,102.7,102.708,102.695,102.705,53175235.0
2007-01-17 02:16:00,102.7,102.714,102.7,102.7,66884220.0
2007-01-17 02:17:00,102.705,102.71,102.703,102.71,131364916.0
2007-01-17 02:18:00,102.705,102.715,102.69,102.715,59295342.0
2007-01-17 02:19:00,102.713,102.725,102.71,102.713,69457473.0
2007-01-17 02:20:00,102.715,102.733,102.715,102.725,167994349.0
2007-01-17 02:21:00,102.71,102.72,102.7,102.7,100123116.0
2007-01-17 02:22:00,102.697,102.712,102.693,102.7,67579213.0
2007-01-17 02:23:00,102.705,102.73,102.692,102.725,70265352.0
2007-01-17 02:24:00,102.725,102.739,102.712,102.712,46305233.0
2007-01-17 02:25:00,102.71,102.728,102.708,102.71,131269660.0
2007-01-17 02:26:00,102.715,102.72,102.707,102.72,59025211.0
2007-01-17 02:27:00,102.72,102.72,102.7,102.7,93218500.0
2007-01-17 02:28:00,102.72,102.73,102.695,102.71,86024521.0
2007-01-17 02:29:00,102.71,102.75,102.71,102.75,3650536.0
2007-01-17 02:30:00,102.742,102.758,102.735,102.745,106876177.0
2007-01-17 02:31:00,102.735,102.755,102.72,102.755,82136262.0
2007-01-17 02:32:00,102.733,102.756,102.733,102.755,94656584.0
2007-01-17 02:33:00,102.76,102.769,102.755,102.755,97711596.0
2007-01-17 02:35:00,102.77,102.77,102.74,102.74,46669945.0
2007-01-17 02:36:00,102.738,102.749,102.737,102.745,58403521.0
2007-01-17 02:37:00,102.75,102.75,102.733,102.745,38023573.0
2007-01-17 02:38:00,102.735,102.765,102.695,102.765,66842953.0
2007-01-17 02:39:00,102.752,102.752,102.68,102.68,21746496.0
2007-01-17 02:40:00,102.74,102.775,102.74,102.775,129110512.0
2007-01-17 02:41:00,102.75,102.778,102.75,102.778,49985239.0
2007-01-17 02:42:00,102.783,102.783,102.767,102.767,147002833.0
2007-01-17 02:43:00,102.775,102.794,102.77,102.77,83823996.0
2007-01-17 02:44:00,102.78,102.78,102.765,102.765,111785254.0
2007-01-17 02:45:00,102.775,102.775,102.745,102.763,26001915.0
2007-01-17 02:46:00,102.763,102.763,102.74,102.745,135292784.0
2007-01-17 02:47:00,102.74,102.754,102.74,102.745,80111079.0
2007-01-17 02:48:00,102.75,102.755,102.748,102.75,18294266.0
2007-01-17 02:49:00,102.742,102.75,102.742,102.745,40772650.0
2007-01-17 02:50:00,102.745,102.75,102.738,102.738,72253665.0
2007-01-17 02:51:00,102.75,102.75,102.74,102.745,105493171.0
2007-01-17 02:52:00,102.743,102.746,102.735,102.735,60554627.0
2007-01-17 02:53:00,102.742,102.75,102.73,102.75,118759711.0
2007-01-17 02:54:00,102.74,102.745,102.72,102.745,67983691.0
2007-01-17 02:55:00,102.75,102.75,102.735,102.75,44597371.0
2007-01-17 02:56:00,102.745,102.754,102.724,102.725,64426233.0
2007-01-17 02:57:00,102.727,102.729,102.718,102.72,79497927.0
2007-01-17 02:58:00,102.722,102.75,102.72,102.72,21863065.0
2007-01-17 02:59:00,102.72,102.74,102.713,102.74,57353079.0
2007-01-17 03:00:00,102.732,102.743,102.685,102.74,47443013.0
2007-01-17 03:01:00,102.745,102.745,102.743,102.745,39867534.0
2007-01-17 03:02:00,102.74,102.75,102.74,102.745,34927132.0
2007-01-17 03:03:00,102.745,102.752,102.745,102.745,18950458.0
2007-01-17 03:04:00,102.745,102.745,102.72,102.73,72947143.0
2007-01-17 03:05:00,102.73,102.745,102.71,102.745,125015436.0
2007-01-17 03:06:00,102.735,102.742,102.73,102.73,69009280.0
2007-01-17 03:07:00,102.73,102.745,102.73,102.745,58989585.0
2007-01-17 03:08:00,102.735,102.75,102.732,102.75,119781778.0
2007-01-17 03:09:00,102.742,102.748,102.73,102.745,49788230.0
2007-01-17 03:10:00,102.742,102.745,102.737,102.743,114690209.0
2007-01-17 03:11:00,102.743,102.75,102.705,102.745,65750608.0
2007-01-17 03:12:00,102.75,102.75,102.73,102.75,70378850.0
2007-01-17 03:13:00,102.743,102.757,102.735,102.755,93013543.0
2007-01-17 03:14:00,102.745,102.761,102.745,102.745,25554542.0
2007-01-17 03:15:00,102.755,102.764,102.755,102.76,42183768.0
2007-01-17 03:16:00,102.76,102.76,102.742,102.745,87039904.0
2007-01-17 03:17:00,102.74,102.759,102.735,102.735,42698270.0
2007-01-17 03:18:00,102.75,102.75,102.745,102.745,43272934.0
2007-01-17 03:19:00,102.74,102.75,102.74,102.748,60994507.0
2007-01-17 03:20:00,102.745,102.751,102.733,102.733,38717644.0
2007-01-17 03:21:00,102.735,102.735,102.73,102.735,43885944.0
2007-01-17 03:23:00,102.735,102.735,102.715,102.72,18094396.0
2007-01-17 03:24:00,102.715,102.738,102.715,102.723,85540943.0
2007-01-17 03:25:00,102.73,102.73,102.71,102.723,88512077.0
2007-01-17 03:27:00,102.72,102.735,102.708,102.735,28225371.0
2007-01-17 03:28:00,102.717,102.724,102.704,102.71,82885775.0
2007-01-17 03:29:00,102.715,102.726,102.715,102.718,84169747.0
2007-01-17 03:30:00,102.715,102.729,102.711,102.715,203647117.0
2007-01-17 03:31:00,102.725,102.737,102.722,102.73,53645872.0
2007-01-17 03:32:00,102.725,102.725,102.695,102.695,62501760.0
2007-01-17 03:33:00,102.72,102.752,102.685,102.685,108028422.0
2007-01-17 03:34:00,102.73,102.73,102.716,102.72,130421778.0
2007-01-17 03:35:00,102.725,102.748,102.72,102.745,67526296.0
2007-01-17 03:36:00,102.75,102.753,102.735,102.745,32204456.0
2007-01-17 03:37:00,102.74,102.747,102.737,102.737,49222751.0
2007-01-17 03:38:00,102.75,102.759,102.738,102.738,133847653.0
2007-01-17 03:39:00,102.75,102.757,102.728,102.735,92527043.0
2007-01-17 03:40:00,102.735,102.757,102.72,102.73,54918726.0
2007-01-17 03:41:00,102.725,102.741,102.713,102.713,133126708.0
2007-01-17 03:42:00,102.712,102.728,102.712,102.727,98973166.0
2007-01-17 03:43:00,102.725,102.735,102.72,102.72,51219441.0
2007-01-17 03:44:00,102.713,102.74,102.713,102.74,176336329.0
2007-01-17 03:45:00,102.73,102.735,102.72,102.735,156657352.0
2007-01-17 03:46:00,102.74,102.74,102.73,102.73,50592390.0
2007-01-17 03:47:00,102.728,102.737,102.723,102.723,69456976.0
2007-01-17 03:48:00,102.725,102.725,102.715,102.72,45511878.0
2007-01-17 03:49:00,102.725,102.74,102.72,102.72,134065130.0
2007-01-17 03:50:00,102.722,102.73,102.72,102.73,127241403.0
2007-01-17 03:51:00,102.725,102.73,102.72,102.725,144096892.0
2007-01-17 03:52:00,102.722,102.73,102.715,102.72,65375812.0
2007-01-17 03:53:00,102.725,102.73,102.72,102.72,87262132.0
2007-01-17 03:54:00,102.71,102.73,102.71,102.73,75896228.0
2007-01-17 03:55:00,102.725,102.725,102.7,102.713,142280897.0
2007-01-17 03:56:00,102.72,102.725,102.675,102.718,80205320.0
2007-01-17 03:57:00,102.72,102.726,102.719,102.72,113427041.0
2007-01-17 03:58:00,102.725,102.746,102.715,102.73,47784693.0
2007-01-17 03:59:00,102.735,102.743,102.722,102.74,100104455.0
2007-01-17 04:00:00,102.735,102.735,102.688,102.73,110815474.0
2007-01-17 04:01:00,102.73,102.73,102.707,102.72,44331873.0
2007-01-17 04:02:00,102.723,102.73,102.722,102.722,83284784.0
2007-01-17 04:03:00,102.722,102.73,102.72,102.723,86947329.0
2007-01-17 04:04:00,102.725,102.735,102.718,102.72,124017848.0
2007-01-17 04:05:00,102.72,102.74,102.72,102.73,99732235.0
2007-01-17 04:06:00,102.725,102.74,102.711,102.72,98247442.0
2007-01-17 04:07:00,102.72,102.74,102.717,102.723,125971775.0
2007-01-17 04:08:00,102.73,102.73,102.719,102.72,66700140.0
2007-01-17 04:09:00,102.712,102.72,102.712,102.715,34787886.0
2007-01-17 04:10:00,102.717,102.72,102.71,102.715,54316306.0
2007-01-17 04:12:00,102.707,102.725,102.707,102.715,63822877.0
2007-01-17 04:13:00,102.72,102.726,102.717,102.72,99131238.0
2007-01-17 04:14:00,102.71,102.721,102.707,102.707,126378660.0
2007-01-17 04:15:00,102.71,102.724,102.705,102.705,55121021.0
2007-01-17 04:16:00,102.705,102.725,102.705,102.715,88140937.0
2007-01-17 04:17:00,102.715,102.737,102.715,102.725,67669994.0
2007-01-17 04:18:00,102.725,102.73,102.718,102.73,73976315.0
2007-01-17 04:19:00,102.725,102.725,102.712,102.723,81387749.0
2007-01-17 04:20:00,102.73,102.733,102.685,102.715,115583297.0
2007-01-17 04:21:00,102.715,102.727,102.715,102.722,102919016.0
2007-01-17 04:22:00,102.72,102.731,102.708,102.715,86434363.0
2007-01-17 04:23:00,102.71,102.719,102.699,102.717,36817020.0
2007-01-17 04:24:00,102.71,102.72,102.698,102.71,109263059.0
2007-01-17 04:25:00,102.72,102.72,102.71,102.715,120731514.0
2007-01-17 04:26:00,102.715,102.715,102.715,102.715,460712.0
2007-01-17 04:27:00,102.71,102.723,102.707,102.723,114700452.0
2007-01-17 04:30:00,102.725,102.725,102.72,102.725,95345624.0
2007-01-17 04:31:00,102.72,102.722,102.711,102.712,102778645.0
2007-01-17 04:32:00,102.71,102.72,102.71,102.715,50672211.0
2007-01-17 04:33:00,102.715,102.72,102.707,102.72,67861118.0
2007-01-17 04:34:00,102.712,102.72,102.71,102.71,74021813.0
2007-01-17 04:35:00,102.715,102.736,102.715,102.72,73516967.0
2007-01-17 04:36:00,102.71,102.72,102.7,102.72,102527924.0
2007-01-17 04:37:00,102.732,102.732,102.719,102.725,52346205.0
2007-01-17 04:38:00,102.715,102.72,102.67,102.715,67313074.0
2007-01-17 04:39:00,102.72,102.73,102.714,102.718,46651348.0
2007-01-17 04:40:00,102.72,102.723,102.715,102.715,73174668.0
2007-01-17 04:41:00,102.72,102.732,102.72,102.723,44064366.0
2007-01-17 04:42:00,102.72,102.739,102.72,102.73,49663423.0
2007-01-17 04:43:00,102.735,102.735,102.715,102.73,92490885.0
2007-01-17 04:44:00,102.73,102.73,102.666,102.713,94011670.0
2007-01-17 04:45:00,102.71,102.726,102.71,102.715,56447942.0
2007-01-17 04:46:00,102.72,102.729,102.677,102.725,90024191.0
2007-01-17 04:47:00,102.725,102.73,102.715,102.715,52841096.0
2007-01-17 04:48:00,102.727,102.735,102.712,102.735,46092101.0
2007-01-17 04:52:00,102.73,102.745,102.72,102.745,52924183.0
2007-01-17 04:53:00,102.74,102.75,102.735,102.735,97601218.0
2007-01-17 04:54:00,102.738,102.747,102.736,102.745,71311130.0
2007-01-17 04:55:00,102.75,102.76,102.747,102.76,105656399.0
2007-01-17 04:56:00,102.767,102.767,102.76,102.76,126212368.0
2007-01-17 04:57:00,102.745,102.757,102.715,102.745,82795355.0
2007-01-17 04:58:00,102.75,102.75,102.735,102.745,114444678.0
2007-01-17 04:59:00,102.75,102.763,102.74,102.74,131987099.0
2007-01-17 05:00:00,102.76,102.76,102.728,102.745,97989727.0
2007-01-17 05:01:00,102.745,102.749,102.734,102.735,128824189.0
2007-01-17 05:02:00,102.73,102.74,102.73,102.735,84974306.0
2007-01-17 05:03:00,102.732,102.741,102.725,102.725,71713800.0
2007-01-17 05:04:00,102.72,102.745,102.72,102.745,22082662.0
2007-01-17 05:05:00,102.74,102.748,102.738,102.745,86915567.0
2007-01-17 05:06:00,102.75,102.75,102.737,102.745,69510742.0
2007-01-17 05:07:00,102.737,102.75,102.737,102.745,83656528.0
2007-01-17 05:08:00,102.745,102.745,102.738,102.74,169546869.0
2007-01-17 05:09:00,102.74,102.74,102.725,102.725,51927916.0
2007-01-17 05:10:00,102.74,102.75,102.733,102.75,119314740.0
2007-01-17 05:11:00,102.745,102.749,102.724,102.725,102923362.0
2007-01-17 05:12:00,102.73,102.745,102.73,102.735,75556681.0
2007-01-17 05:13:00,102.73,102.738,102.697,102.735,48632383.0
2007-01-17 05:14:00,102.74,102.74,102.732,102.732,34600196.0
2007-01-17 05:15:00,102.735,102.74,102.728,102.735,198819032.0
2007-01-17 05:16:00,102.73,102.741,102.73,102.735,119109352.0
2007-01-17 05:17:00,102.74,102.74,102.703,102.72,45326081.0
2007-01-17 05:18:00,102.727,102.731,102.713,102.73,139641358.0
2007-01-17 05:19:00,102.735,102.739,102.73,102.73,40471023.0
2007-01-17 05:20:00,102.745,102.75,102.742,102.742,53692417.0
2007-01-17 05:21:00,102.745,102.745,102.715,102.74,62341938.0
2007-01-17 05:22:00,102.755,102.755,102.732,102.75,25771393.0
2007-01-17 05:23:00,102.742,102.742,102.708,102.739,58168402.0
2007-01-17 05:24:00,102.732,102.745,102.716,102.745,39794067.0
2007-01-17 05:25:00,102.745,102.745,102.72,102.725,54661157.0
2007-01-17 05:26:00,102.715,102.748,102.715,102.735,89890443.0
2007-01-17 05:27:00,102.745,102.745,102.732,102.745,137753098.0
2007-01-17 05:28:00,102.735,102.74,102.733,102.733,19441088.0
2007-01-17 05:29:00,102.74,102.74,102.721,102.732,91391091.0
2007-01-17 05:30:00,102.725,102.74,102.725,102.727,72713306.0
2007-01-17 05:32:00,102.735,102.736,102.715,102.715,64436654.0
2007-01-17 05:33:00,102.717,102.735,102.715,102.715,13584181.0
2007-01-17 05:34:00,102.715,102.72,102.71,102.71,125642108.0
2007-01-17 05:35:00,102.718,102.72,102.695,102.72,96562545.0
2007-01-17 05:36:00,102.715,102.715,102.684,102.685,45153584.0
2007-01-17 05:37:00,102.695,102.705,102.68,102.682,98425650.0
2007-01-17 05:38:00,102.685,102.713,102.68,102.7,44060480.0
2007-01-17 05:39:00,102.695,102.702,102.695,102.702,131918691.0
2007-01-17 05:40:00,102.705,102.712,102.687,102.695,140289941.0
2007-01-17 05:41:00,102.7,102.709,102.695,102.705,75208027.0
2007-01-17 05:42:00,102.705,102.705,102.691,102.693,60720991.0
2007-01-17 05:43:00,102.695,102.703,102.695,102.703,65765533.0
2007-01-17 05:44:00,102.705,102.71,102.692,102.71,41923278.0
2007-01-17 05:45:00,102.7,102.713,102.7,102.7,57440848.0
2007-01-17 05:46:00,102.705,102.725,102.7,102.715,52486637.0
2007-01-17 05:47:00,102.715,102.72,102.71,102.72,97250438.0
2007-01-17 05:48:00,102.715,102.722,102.705,102.705,101786527.0
2007-01-17 05:49:00,102.707,102.73,102.704,102.705,48957431.0
2007-01-17 05:50:00,102.71,102.719,102.705,102.71,101659889.0
2007-01-17 05:51:00,102.72,102.725,102.695,102.695,65024126.0
2007-01-17 05:52:00,102.7,102.713,102.7,102.713,40223622.0
2007-01-17 05:53:00,102.71,102.725,102.705,102.71,15381690.0
2007-01-17 05:54:00,102.72,102.72,102.695,102.72,82412421.0
2007-01-17 05:55:00,102.72,102.72,102.695,102.7,96609483.0
2007-01-17 05:56:00,102.705,102.722,102.7,102.7,105732784.0
2007-01-17 05:57:00,102.7,102.72,102.7,102.72,19456808.0
2007-01-17 05:58:00,102.715,102.721,102.689,102.69,55702963.0
2007-01-17 05:59:00,102.705,102.718,102.705,102.71,70366949.0
2007-01-17 06:00:00,102.725,102.725,102.702,102.715,96652486.0
2007-01-17 06:01:00,102.713,102.717,102.699,102.7,116757168.0
2007-01-17 06:02:00,102.703,102.703,102.66,102.66,37991271.0
2007-01-17 06:03:00,102.68,102.685,102.665,102.68,65417261.0
2007-01-17 06:04:00,102.675,102.685,102.66,102.66,99941963.0
2007-01-17 06:05:00,102.652,102.675,102.64,102.655,156199240.0
2007-01-17 06:06:00,102.665,102.665,102.638,102.657,33486050.0
2007-01-17 06:07:00,102.653,102.658,102.628,102.64,66922611.0
2007-01-17 06:08:00,102.65,102.663,102.645,102.663,70597511.0
2007-01-17 06:09:00,102.675,102.675,102.66,102.663,83313489.0
2007-01-17 06:10:00,102.64,102.663,102.617,102.663,133116115.0
2007-01-17 06:11:00,102.668,102.671,102.614,102.645,49025354.0
2007-01-17 06:12:00,102.65,102.697,102.61,102.61,77795001.0
2007-01-17 06:13:00,102.643,102.66,102.643,102.66,56173107.0
2007-01-17 06:14:00,102.66,102.668,102.64,102.64,100990925.0
2007-01-17 06:15:00,102.65,102.665,102.65,102.665,68373533.0
2007-01-17 06:16:00,102.657,102.67,102.645,102.67,41822526.0
2007-01-17 06:17:00,102.66,102.67,102.65,102.655,24208925.0
2007-01-17 06:18:00,102.66,102.671,102.645,102.66,77390788.0
2007-01-17 06:19:00,102.66,102.66,102.611,102.647,65050509.0
2007-01-17 06:20:00,102.65,102.67,102.65,102.655,75428764.0
2007-01-17 06:21:00,102.65,102.665,102.65,102.665,69981435.0
2007-01-17 06:22:00,102.66,102.672,102.653,102.665,77815774.0
2007-01-17 06:23:00,102.67,102.67,102.652,102.66,68635210.0
2007-01-17 06:24:00,102.665,102.669,102.647,102.665,72909358.0
2007-01-17 06:25:00,102.665,102.665,102.65,102.657,71268988.0
2007-01-17 06:26:00,102.66,102.672,102.655,102.662,50050516.0
2007-01-17 06:27:00,102.665,102.671,102.648,102.652,116256481.0
2007-01-17 06:28:00,102.64,102.664,102.63,102.63,108912393.0
2007-01-17 06:29:00,102.63,102.658,102.63,102.655,46435945.0
2007-01-17 06:30:00,102.655,102.656,102.645,102.645,73593219.0
2007-01-17 06:31:00,102.655,102.655,102.64,102.645,57003796.0
2007-01-17 06:32:00,102.65,102.653,102.635,102.643,142681580.0
2007-01-17 06:33:00,102.635,102.651,102.63,102.63,95505963.0
2007-01-17 06:34:00,102.628,102.652,102.625,102.638,48301882.0
2007-01-17 06:35:00,102.64,102.64,102.625,102.64,79542189.0
2007-01-17 06:36:00,102.59,102.668,102.59,102.63,49745963.0
2007-01-17 06:38:00,102.625,102.628,102.618,102.62,109766551.0
2007-01-17 06:39:00,102.62,102.634,102.62,102.632,63713047.0
2007-01-17 06:40:00,102.635,102.645,102.635,102.64,160524668.0
2007-01-17 06:41:00,102.645,102.653,102.64,102.653,86468266.0
2007-01-17 06:42:00,102.66,102.66,102.62,102.62,60076385.0
2007-01-17 06:43:00,102.615,102.62,102.595,102.62,63933511.0
2007-01-17 06:44:00,102.61,102.61,102.588,102.595,74102825.0
2007-01-17 06:45:00,102.6,102.615,102.595,102.595,66178698.0
2007-01-17 06:46:00,102.6,102.605,102.59,102.6,75743720.0
2007-01-17 06:47:00,102.595,102.595,102.585,102.595,46939639.0
2007-01-17 06:49:00,102.59,102.608,102.59,102.6,71720171.0
2007-01-17 06:50:00,102.6,102.605,102.58,102.595,175763484.0
2007-01-17 06:51:00,102.593,102.625,102.585,102.625,37346996.0
2007-01-17 06:52:00,102.615,102.615,102.6,102.6,87413497.0
2007-01-17 06:53:00,102.59,102.603,102.583,102.595,90928913.0
2007-01-17 06:54:00,102.59,102.608,102.59,102.6,57971115.0
2007-01-17 06:55:00,102.595,102.602,102.58,102.595,79179204.0
2007-01-17 06:56:00,102.6,102.615,102.597,102.615,65383666.0
2007-01-17 06:57:00,102.615,102.626,102.615,102.615,77159280.0
2007-01-17 06:58:00,102.615,102.615,102.595,102.595,72343635.0
2007-01-17 06:59:00,102.6,102.625,102.6,102.622,83522923.0
2007-01-17 07:00:00,102.615,102.627,102.595,102.605,60586961.0
2007-01-17 07:01:00,102.605,102.63,102.604,102.63,98962332.0
2007-01-17 07:02:00,102.623,102.627,102.605,102.605,128699227.0
2007-01-17 07:03:00,102.603,102.61,102.578,102.61,36733767.0
2007-01-17 07:04:00,102.603,102.62,102.6,102.62,98851426.0
2007-01-17 07:05:00,102.623,102.629,102.61,102.61,143715157.0
2007-01-17 07:06:00,102.615,102.621,102.605,102.605,89579029.0
2007-01-17 07:07:00,102.61,102.624,102.61,102.62,42771369.0
2007-01-17 07:08:00,102.6,102.625,102.598,102.61,90648525.0
2007-01-17 07:09:00,102.61,102.625,102.61,102.62,53585746.0
2007-01-17 07:10:00,102.625,102.625,102.618,102.625,48501136.0
2007-01-17 07:11:00,102.63,102.63,102.618,102.625,58072213.0
2007-01-17 07:12:00,102.625,102.625,102.605,102.61,114877403.0
2007-01-17 07:13:00,102.62,102.627,102.612,102.612,62554884.0
2007-01-17 07:14:00,102.623,102.634,102.623,102.625,61315488.0
2007-01-17 07:15:00,102.63,102.63,102.598,102.598,54722626.0
2007-01-17 07:16:00,102.62,102.62,102.605,102.605,91953706.0
2007-01-17 07:17:00,102.605,102.63,102.605,102.63,76076641.0
2007-01-17 07:18:00,102.623,102.627,102.605,102.618,57686213.0
2007-01-17 07:19:00,102.63,102.63,102.615,102.63,50984034.0
2007-01-17 07:20:00,102.635,102.635,102.62,102.625,53213483.0
2007-01-17 07:21:00,102.625,102.633,102.62,102.62,66849035.0
2007-01-17 07:22:00,102.625,102.64,102.617,102.625,59300856.0
2007-01-17 07:23:00,102.615,102.637,102.615,102.63,111676000.0
2007-01-17 07:24:00,102.635,102.635,102.615,102.615,71023825.0
2007-01-17 07:25:00,102.635,102.64,102.605,102.64,81644861.0
2007-01-17 07:26:00,102.635,102.635,102.612,102.612,38770706.0
2007-01-17 07:27:00,102.625,102.641,102.622,102.622,73933692.0
2007-01-17 07:28:00,102.625,102.65,102.625,102.64,69409628.0
2007-01-17 07:29:00,102.62,102.635,102.6,102.6,96248842.0
2007-01-17 07:30:00,102.613,102.635,102.599,102.61,41543340.0
2007-01-17 07:31:00,102.62,102.631,102.613,102.613,59717100.0
2007-01-17 07:32:00,102.63,102.63,102.59,102.63,24749589.0
2007-01-17 07:33:00,102.63,102.63,102.613,102.63,82786400.0
2007-01-17 07:34:00,102.63,102.63,102.617,102.63,72804714.0
2007-01-17 07:35:00,102.62,102.635,102.62,102.63,126168678.0
2007-01-17 07:36:00,102.622,102.635,102.622,102.625,108198505.0
2007-01-17 07:37:00,102.62,102.623,102.613,102.617,49040107.0
2007-01-17 07:39:00,102.625,102.625,102.605,102.625,84774342.0
2007-01-17 07:40:00,102.61,102.625,102.577,102.625,119733693.0
2007-01-17 07:41:00,102.625,102.635,102.623,102.63,60857307.0
2007-01-17 07:42:00,102.62,102.64,102.609,102.63,100285846.0
2007-01-17 07:43:00,102.625,102.625,102.576,102.607,47790215.0
2007-01-17 07:44:00,102.61,102.625,102.595,102.61,48606862.0
2007-01-17 07:45:00,102.61,102.625,102.607,102.61,90263473.0
2007-01-17 07:46:00,102.615,102.615,102.6,102.615,123755198.0
2007-01-17 07:47:00,102.62,102.62,102.595,102.6,162795025.0
2007-01-17 07:48:00,102.62,102.62,102.6,102.605,22182860.0
2007-01-17 07:49:00,102.61,102.616,102.605,102.612,52731313.0
2007-01-17 07:50:00,102.595,102.598,102.59,102.59,72660601.0
2007-01-17 07:51:00,102.585,102.603,102.585,102.59,38327203.0
2007-01-17 07:52:00,102.595,102.595,102.53,102.575,78632961.0
2007-01-17 07:53:00,102.575,102.58,102.57,102.575,51497616.0
2007-01-17 07:54:00,102.575,102.584,102.567,102.575,74687584.0
2007-01-17 07:55:00,102.58,102.585,102.57,102.572,57312097.0
2007-01-17 07:56:00,102.58,102.585,102.563,102.563,92885116.0
2007-01-17 07:57:00,102.57,102.57,102.56,102.565,76242266.0
2007-01-17 07:58:00,102.57,102.58,102.522,102.575,46661529.0
2007-01-17 07:59:00,102.525,102.575,102.525,102.56,131656989.0
2007-01-17 08:00:00,102.57,102.58,102.56,102.58,68173921.0
2007-01-17 08:01:00,102.58,102.58,102.555,102.56,148142387.0
2007-01-17 08:02:00,102.565,102.565,102.505,102.505,66038356.0
2007-01-17 08:03:00,102.503,102.535,102.503,102.52,100096535.0
2007-01-17 08:04:00,102.52,102.55,102.512,102.53,107943598.0
2007-01-17 08:05:00,102.535,102.545,102.52,102.52,31296394.0
2007-01-17 08:06:00,102.513,102.518,102.504,102.515,56734891.0
2007-01-17 08:07:00,102.475,102.533,102.475,102.5,147894260.0
2007-01-17 08:08:00,102.505,102.505,102.49,102.5,36656018.0
2007-01-17 08:09:00,102.49,102.515,102.49,102.5,109401860.0
2007-01-17 08:10:00,102.502,102.507,102.485,102.505,115756077.0
2007-01-17 08:11:00,102.503,102.517,102.49,102.51,81196330.0
2007-01-17 08:12:00,102.505,102.54,102.505,102.52,131843498.0
2007-01-17 08:13:00,102.525,102.56,102.525,102.53,110101088.0
2007-01-17 08:14:00,102.535,102.543,102.515,102.515,112766576.0
2007-01-17 08:15:00,102.525,102.535,102.52,102.535,62612512.0
2007-01-17 08:16:00,102.539,102.539,102.515,102.515,62552811.0
2007-01-17 08:17:00,102.515,102.536,102.515,102.535,75855944.0
2007-01-17 08:18:00,102.53,102.535,102.527,102.535,100888330.0
2007-01-17 08:19:00,102.54,102.54,102.483,102.515,40547447.0
2007-01-17 08:20:00,102.515,102.515,102.5,102.505,144048643.0
2007-01-17 08:21:00,102.505,102.51,102.495,102.505,76385508.0
2007-01-17 08:22:00,102.507,102.518,102.504,102.51,119774028.0
2007-01-17 08:23:00,102.513,102.513,102.49,102.503,72048643.0
2007-01-17 08:24:00,102.51,102.515,102.503,102.515,63166290.0
2007-01-17 08:25:00,102.515,102.515,102.5,102.5,118758130.0
2007-01-17 08:26:00,102.495,102.51,102.49,102.49,105433379.0
2007-01-17 08:27:00,102.49,102.51,102.46,102.495,46853976.0
2007-01-17 08:28:00,102.49,102.505,102.475,102.493,41189487.0
2007-01-17 08:29:00,102.495,102.505,102.48,102.48,81988249.0
2007-01-17 08:30:00,102.48,102.522,102.48,102.52,100204154.0
2007-01-17 08:31:00,102.527,102.53,102.495,102.525,136213437.0
2007-01-17 08:32:00,102.523,102.529,102.505,102.52,76233156.0
2007-01-17 08:33:00,102.52,102.528,102.511,102.515,62294874.0
2007-01-17 08:34:00,102.525,102.529,102.515,102.515,66835352.0
2007-01-17 08:35:00,102.518,102.53,102.51,102.52,64748454.0
2007-01-17 08:36:00,102.52,102.54,102.52,102.525,88934121.0
2007-01-17 08:37:00,102.525,102.534,102.508,102.51,115293415.0
2007-01-17 08:38:00,102.522,102.55,102.521,102.522,145197005.0
2007-01-17 08:39:00,102.535,102.538,102.523,102.535,112295021.0
2007-01-17 08:40:00,102.538,102.538,102.514,102.535,80949597.0
2007-01-17 08:41:00,102.535,102.535,102.527,102.535,83219536.0
2007-01-17 08:42:00,102.535,102.575,102.513,102.563,73884152.0
2007-01-17 08:43:00,102.565,102.595,102.565,102.595,66696797.0
2007-01-17 08:44:00,102.605,102.645,102.605,102.615,13756662.0
2007-01-17 08:45:00,102.61,102.615,102.592,102.615,42768202.0
2007-01-17 08:46:00,102.61,102.625,102.6,102.605,59111437.0
2007-01-17 08:47:00,102.605,102.628,102.603,102.603,91258217.0
2007-01-17 08:48:00,102.602,102.618,102.568,102.605,78127128.0
2007-01-17 08:49:00,102.615,102.615,102.575,102.575,66817147.0
2007-01-17 08:50:00,102.575,102.58,102.566,102.57,59651026.0
2007-01-17 08:51:00,102.56,102.57,102.558,102.558,39874599.0
2007-01-17 08:52:00,102.565,102.565,102.51,102.525,69482476.0
2007-01-17 08:53:00,102.523,102.53,102.5,102.5,101632271.0
2007-01-17 08:54:00,102.503,102.503,102.46,102.465,68525737.0
2007-01-17 08:55:00,102.453,102.51,102.453,102.5,168545914.0
2007-01-17 08:56:00,102.51,102.535,102.51,102.515,106406261.0
2007-01-17 08:57:00,102.515,102.535,102.469,102.51,88036876.0
2007-01-17 08:58:00,102.5,102.53,102.485,102.525,117643328.0
2007-01-17 08:59:00,102.502,102.539,102.5,102.535,78003165.0
2007-01-17 09:00:00,102.56,102.565,102.505,102.535,105003166.0
2007-01-17 09:01:00,102.54,102.543,102.515,102.525,60456273.0
2007-01-17 09:02:00,102.53,102.536,102.515,102.527,132234464.0
2007-01-17 09:03:00,102.53,102.575,102.53,102.575,52102380.0
2007-01-17 09:04:00,102.572,102.572,102.555,102.56,65494044.0
2007-01-17 09:05:00,102.56,102.58,102.553,102.57,135484065.0
2007-01-17 09:06:00,102.565,102.57,102.544,102.57,88385511.0
2007-01-17 09:07:00,102.565,102.61,102.565,102.575,65108269.0
2007-01-17 09:08:00,102.58,102.605,102.58,102.585,146455883.0
2007-01-17 09:09:00,102.592,102.625,102.56,102.59,62445141.0
2007-01-17 09:10:00,102.59,102.59,102.56,102.575,36993741.0
2007-01-17 09:11:00,102.57,102.585,102.55,102.585,129962495.0
2007-01-17 09:12:00,102.585,102.606,102.568,102.593,89047777.0
2007-01-17 09:13:00,102.595,102.607,102.585,102.605,54443160.0
2007-01-17 09:14:00,102.605,102.61,102.595,102.61,70541096.0
2007-01-17 09:15:00,102.605,102.615,102.589,102.597,66330887.0
2007-01-17 09:16:00,102.587,102.62,102.557,102.6,94507661.0
2007-01-17 09:17:00,102.59,102.635,102.59,102.622,112050472.0
2007-01-17 09:18:00,102.63,102.63,102.602,102.625,126273816.0
2007-01-17 09:19:00,102.62,102.64,102.6,102.635,90971005.0
2007-01-17 09:20:00,102.635,102.635,102.617,102.618,184328684.0
2007-01-17 09:21:00,102.635,102.645,102.613,102.645,161923648.0
2007-01-17 09:22:00,102.655,102.655,102.605,102.65,131557668.0
2007-01-17 09:23:00,102.64,102.665,102.605,102.65,72470947.0
2007-01-17 09:24:00,102.645,102.67,102.645,102.653,73808305.0
2007-01-17 09:25:00,102.643,102.685,102.643,102.655,27729006.0
2007-01-17 09:26:00,102.66,102.68,102.643,102.643,37741424.0
2007-01-17 09:27:00,102.633,102.655,102.63,102.655,71039795.0
2007-01-17 09:28:00,102.645,102.655,102.625,102.65,25256911.0
2007-01-17 09:29:00,102.65,102.65,102.62,102.65,36915891.0
2007-01-17 09:30:00,102.64,102.67,102.63,102.66,120275201.0
2007-01-17 09:31:00,102.66,102.66,102.644,102.645,63546104.0
2007-01-17 09:32:00,102.66,102.68,102.637,102.652,57987006.0
2007-01-17 09:33:00,102.65,102.66,102.635,102.66,51391094.0
2007-01-17 09:34:00,102.652,102.67,102.628,102.67,65857384.0
2007-01-17 09:35:00,102.665,102.685,102.633,102.675,140530475.0
2007-01-17 09:36:00,102.67,102.675,102.663,102.665,52019121.0
2007-01-17 09:37:00,102.66,102.695,102.66,102.685,91627082.0
2007-01-17 09:38:00,102.68,102.705,102.68,102.705,60161728.0
2007-01-17 09:39:00,102.7,102.702,102.685,102.685,73168881.0
2007-01-17 09:40:00,102.68,102.705,102.679,102.695,156743644.0
2007-01-17 09:41:00,102.675,102.69,102.64,102.69,148203316.0
2007-01-17 09:42:00,102.67,102.67,102.633,102.645,157544839.0
2007-01-17 09:43:00,102.645,102.655,102.61,102.61,66927649.0
2007-01-17 09:44:00,102.645,102.66,102.633,102.66,83380224.0
2007-01-17 09:45:00,102.655,102.655,102.621,102.652,77204577.0
2007-01-17 09:46:00,102.65,102.65,102.608,102.643,136272200.0
2007-01-17 09:47:00,102.645,102.655,102.63,102.655,108300802.0
2007-01-17 09:48:00,102.645,102.645,102.625,102.625,162842265.0
2007-01-17 09:49:00,102.635,102.655,102.635,102.647,111773985.0
2007-01-17 09:50:00,102.66,102.695,102.632,102.69,58679133.0
2007-01-17 09:51:00,102.673,102.681,102.668,102.67,124655959.0
2007-01-17 09:52:00,102.672,102.685,102.66,102.66,92894863.0
2007-01-17 09:53:00,102.67,102.68,102.665,102.665,78361025.0
2007-01-17 09:54:00,102.662,102.675,102.65,102.65,83353353.0
2007-01-17 09:55:00,102.655,102.67,102.64,102.67,71153668.0
2007-01-17 09:56:00,102.677,102.677,102.64,102.655,104919487.0
2007-01-17 09:57:00,102.635,102.667,102.602,102.63,107845948.0
2007-01-17 09:58:00,102.635,102.643,102.625,102.64,106364654.0
2007-01-17 09:59:00,102.635,102.66,102.6,102.64,51842213.0
2007-01-17 10:00:00,102.63,102.677,102.63,102.665,65604829.0
2007-01-17 10:01:00,102.67,102.675,102.65,102.675,55542665.0
2007-01-17 10:02:00,102.675,102.675,102.65,102.65,75091380.0
2007-01-17 10:03:00,102.655,102.675,102.655,102.663,108960277.0
2007-01-17 10:04:00,102.662,102.662,102.64,102.65,181219532.0
2007-01-17 10:05:00,102.645,102.661,102.645,102.65,80535876.0
2007-01-17 10:06:00,102.637,102.655,102.635,102.635,88329708.0
2007-01-17 10:07:00,102.627,102.645,102.605,102.61,85935502.0
2007-01-17 10:08:00,102.6,102.6,102.572,102.595,74848495.0
2007-01-17 10:09:00,102.6,102.61,102.57,102.585,35779946.0
2007-01-17 10:10:00,102.583,102.615,102.583,102.615,87401780.0
2007-01-17 10:11:00,102.608,102.63,102.585,102.63,62174631.0
2007-01-17 10:12:00,102.62,102.631,102.615,102.615,94560464.0
2007-01-17 10:13:00,102.625,102.625,102.61,102.61,88192641.0
2007-01-17 10:14:00,102.61,102.62,102.485,102.575,41775635.0
2007-01-17 10:15:00,102.602,102.602,102.5,102.585,91456814.0
2007-01-17 10:16:00,102.59,102.603,102.553,102.553,37668209.0
2007-01-17 10:17:00,102.55,102.56,102.51,102.555,134591071.0
2007-01-17 10:18:00,102.555,102.555,102.45,102.512,45177613.0
2007-01-17 10:19:00,102.563,102.58,102.501,102.58,52246147.0
2007-01-17 10:20:00,102.575,102.59,102.517,102.525,132477274.0
2007-01-17 10:21:00,102.52,102.585,102.52,102.58,107637144.0
2007-01-17 10:22:00,102.573,102.6,102.573,102.595,41516047.0
2007-01-17 10:23:00,102.58,102.61,102.573,102.61,61307251.0
2007-01-17 10:24:00,102.61,102.61,102.555,102.58,61212303.0
2007-01-17 10:25:00,102.583,102.605,102.535,102.605,74495253.0
2007-01-17 10:26:00,102.595,102.615,102.58,102.615,81350742.0
2007-01-17 10:27:00,102.605,102.615,102.57,102.605,115027123.0
2007-01-17 10:28:00,102.61,102.65,102.61,102.637,129888632.0
2007-01-17 10:29:00,102.65,102.65,102.62,102.65,89475087.0
2007-01-17 10:30:00,102.64,102.645,102.62,102.63,31350428.0
2007-01-17 10:31:00,102.625,102.643,102.595,102.595,73198110.0
2007-01-17 10:32:00,102.597,102.617,102.597,102.615,105817894.0
2007-01-17 10:33:00,102.615,102.615,102.466,102.55,114756840.0
2007-01-17 10:34:00,102.545,102.55,102.505,102.55,64128468.0
2007-01-17 10:35:00,102.555,102.555,102.5,102.53,76014219.0
2007-01-17 10:36:00,102.527,102.555,102.495,102.555,93543689.0
2007-01-17 10:37:00,102.53,102.583,102.53,102.552,50380537.0
2007-01-17 10:38:00,102.545,102.545,102.485,102.545,111284837.0
2007-01-17 10:39:00,102.56,102.572,102.56,102.56,87773795.0
2007-01-17 10:40:00,102.555,102.555,102.514,102.515,75689707.0
2007-01-17 10:41:00,102.51,102.525,102.49,102.515,113672079.0
2007-01-17 10:42:00,102.52,102.537,102.52,102.535,79332685.0
2007-01-17 10:43:00,102.535,102.54,102.513,102.54,25692407.0
2007-01-17 10:44:00,102.53,102.55,102.53,102.535,115005175.0
2007-01-17 10:45:00,102.54,102.56,102.498,102.54,90295512.0
2007-01-17 10:46:00,102.535,102.575,102.535,102.56,93605578.0
2007-01-17 10:47:00,102.57,102.605,102.525,102.575,61380196.0
2007-01-17 10:48:00,102.58,102.58,102.545,102.555,104588777.0
2007-01-17 10:49:00,102.56,102.565,102.558,102.56,31113388.0
2007-01-17 10:50:00,102.555,102.602,102.555,102.585,104730041.0
2007-01-17 10:51:00,102.585,102.635,102.585,102.613,102675663.0
2007-01-17 10:52:00,102.635,102.652,102.605,102.617,33441763.0
2007-01-17 10:53:00,102.612,102.62,102.565,102.615,95727874.0
2007-01-17 10:54:00,102.595,102.62,102.595,102.613,102499275.0
2007-01-17 10:55:00,102.62,102.626,102.617,102.617,60057717.0
2007-01-17 10:56:00,102.615,102.635,102.607,102.615,54275241.0
2007-01-17 10:57:00,102.62,102.635,102.62,102.635,54770615.0
2007-01-17 10:58:00,102.64,102.64,102.623,102.63,46285098.0
2007-01-17 10:59:00,102.62,102.624,102.595,102.62,130052235.0
2007-01-17 11:00:00,102.61,102.643,102.61,102.63,148438536.0
2007-01-17 11:01:00,102.625,102.64,102.603,102.64,83000414.0
2007-01-17 11:02:00,102.615,102.645,102.615,102.645,65836201.0
2007-01-17 11:03:00,102.605,102.66,102.605,102.64,44412158.0
2007-01-17 11:04:00,102.64,102.64,102.595,102.62,31490405.0
2007-01-17 11:05:00,102.615,102.62,102.61,102.62,38081521.0
2007-01-17 11:06:00,102.625,102.625,102.595,102.605,104560685.0
2007-01-17 11:07:00,102.605,102.61,102.603,102.605,103497295.0
2007-01-17 11:08:00,102.6,102.62,102.6,102.62,138534818.0
2007-01-17 11:09:00,102.607,102.629,102.59,102.59,321927015.0
2007-01-17 11:10:00,102.6,102.63,102.6,102.61,58781793.0
2007-01-17 11:11:00,102.62,102.62,102.575,102.6,49503958.0
2007-01-17 11:12:00,102.608,102.62,102.595,102.62,50956275.0
2007-01-17 11:13:00,102.61,102.632,102.605,102.605,39893299.0
2007-01-17 11:14:00,102.605,102.613,102.605,102.61,83724404.0
2007-01-17 11:15:00,102.6,102.62,102.585,102.585,93491354.0
2007-01-17 11:16:00,102.59,102.6,102.59,102.6,109720550.0
2007-01-17 11:17:00,102.6,102.615,102.6,102.613,67685291.0
2007-01-17 11:18:00,102.62,102.62,102.56,102.58,92130189.0
2007-01-17 11:19:00,102.585,102.588,102.545,102.573,145492638.0
2007-01-17 11:20:00,102.575,102.586,102.575,102.575,110837254.0
2007-01-17 11:21:00,102.575,102.589,102.572,102.585,81939235.0
2007-01-17 11:22:00,102.59,102.59,102.535,102.57,45991759.0
2007-01-17 11:23:00,102.55,102.605,102.55,102.605,67019676.0
2007-01-17 11:24:00,102.615,102.617,102.58,102.613,35247951.0
2007-01-17 11:25:00,102.61,102.634,102.599,102.62,82984050.0
2007-01-17 11:26:00,102.615,102.615,102.569,102.585,56894031.0
2007-01-17 11:27:00,102.59,102.6,102.575,102.588,95979371.0
2007-01-17 11:28:00,102.59,102.59,102.573,102.58,40146500.0
2007-01-17 11:29:00,102.57,102.58,102.57,102.57,81789607.0
2007-01-17 11:30:00,102.575,102.62,102.563,102.62,29433916.0
2007-01-17 11:31:00,102.615,102.625,102.602,102.602,95793004.0
2007-01-17 11:32:00,102.6,102.625,102.598,102.625,29977651.0
2007-01-17 11:33:00,102.61,102.63,102.568,102.615,139938675.0
2007-01-17 11:34:00,102.622,102.64,102.535,102.612,73642064.0
2007-01-17 11:35:00,102.625,102.65,102.59,102.615,99987339.0
2007-01-17 11:36:00,102.623,102.64,102.62,102.62,70229056.0
2007-01-17 11:37:00,102.615,102.635,102.61,102.615,40907034.0
2007-01-17 11:38:00,102.605,102.639,102.565,102.565,70123108.0
2007-01-17 11:39:00,102.61,102.625,102.61,102.62,86160689.0
2007-01-17 11:40:00,102.623,102.637,102.613,102.627,137973192.0
2007-01-17 11:41:00,102.627,102.658,102.625,102.65,200402078.0
2007-01-17 11:42:00,102.657,102.657,102.645,102.652,51091180.0
2007-01-17 11:43:00,102.66,102.685,102.645,102.67,56642735.0
2007-01-17 11:44:00,102.675,102.69,102.648,102.673,146037064.0
2007-01-17 11:45:00,102.665,102.665,102.652,102.66,96451998.0
2007-01-17 11:46:00,102.65,102.65,102.602,102.628,67537894.0
2007-01-17 11:47:00,102.625,102.645,102.613,102.632,169815616.0
2007-01-17 11:48:00,102.623,102.645,102.605,102.645,65836543.0
2007-01-17 11:49:00,102.64,102.685,102.635,102.67,117304204.0
2007-01-17 11:50:00,102.672,102.69,102.648,102.685,140867365.0
2007-01-17 11:51:00,102.687,102.7,102.66,102.68,50736220.0
2007-01-17 11:52:00,102.675,102.675,102.64,102.66,93381557.0
2007-01-17 11:53:00,102.66,102.677,102.653,102.67,201277315.0
2007-01-17 11:54:00,102.665,102.671,102.635,102.655,94021726.0
2007-01-17 11:55:00,102.66,102.69,102.63,102.69,92531893.0
2007-01-17 11:56:00,102.71,102.739,102.695,102.695,57058470.0
2007-01-17 11:58:00,102.705,102.706,102.685,102.685,56870238.0
2007-01-17 11:59:00,102.688,102.71,102.673,102.7,117330313.0
2007-01-17 12:00:00,102.69,102.708,102.665,102.7,101988029.0
2007-01-17 12:01:00,102.695,102.73,102.68,102.698,148958529.0
2007-01-17 12:02:00,102.705,102.705,102.655,102.67,58758311.0
2007-01-17 12:03:00,102.65,102.666,102.635,102.635,110361329.0
2007-01-17 12:04:00,102.64,102.642,102.608,102.625,94410645.0
2007-01-17 12:05:00,102.645,102.66,102.633,102.633,51855323.0
2007-01-17 12:06:00,102.64,102.653,102.625,102.653,34424985.0
2007-01-17 12:07:00,102.653,102.68,102.622,102.66,97704567.0
2007-01-17 12:08:00,102.665,102.672,102.65,102.665,129674566.0
2007-01-17 12:09:00,102.668,102.685,102.66,102.675,69923844.0
2007-01-17 12:10:00,102.675,102.685,102.655,102.665,37323902.0
2007-01-17 12:11:00,102.667,102.685,102.661,102.665,48980189.0
2007-01-17 12:12:00,102.665,102.675,102.645,102.65,73243584.0
2007-01-17 12:13:00,102.655,102.68,102.655,102.672,98650020.0
2007-01-17 12:14:00,102.675,102.685,102.665,102.667,112995654.0
2007-01-17 12:15:00,102.67,102.686,102.662,102.665,86893757.0
2007-01-17 12:16:00,102.67,102.69,102.59,102.62,136781725.0
2007-01-17 12:17:00,102.615,102.65,102.615,102.63,92564666.0
2007-01-17 12:18:00,102.64,102.64,102.612,102.62,86928170.0
2007-01-17 12:19:00,102.63,102.65,102.62,102.633,108346735.0
2007-01-17 12:20:00,102.635,102.64,102.623,102.64,79412982.0
2007-01-17 12:21:00,102.635,102.655,102.625,102.625,63722198.0
2007-01-17 12:22:00,102.62,102.639,102.62,102.622,110044341.0
2007-01-17 12:23:00,102.623,102.66,102.61,102.645,61979204.0
2007-01-17 12:24:00,102.648,102.652,102.62,102.62,50386405.0
2007-01-17 12:25:00,102.625,102.642,102.59,102.59,86718006.0
2007-01-17 12:26:00,102.59,102.63,102.589,102.615,189732034.0
2007-01-17 12:27:00,102.62,102.626,102.598,102.615,45383763.0
2007-01-17 12:28:00,102.615,102.629,102.545,102.622,63624858.0
2007-01-17 12:29:00,102.62,102.645,102.62,102.645,81592330.0
2007-01-17 12:30:00,102.65,102.667,102.635,102.655,21857603.0
2007-01-17 12:31:00,102.655,102.675,102.638,102.655,97649488.0
2007-01-17 12:32:00,102.655,102.68,102.655,102.68,106896223.0
2007-01-17 12:33:00,102.665,102.67,102.665,102.665,41444138.0
2007-01-17 12:34:00,102.65,102.67,102.64,102.64,104618760.0
2007-01-17 12:35:00,102.66,102.665,102.61,102.665,141761736.0
2007-01-17 12:36:00,102.665,102.665,102.625,102.65,100193053.0
2007-01-17 12:37:00,102.64,102.68,102.64,102.68,74848063.0
2007-01-17 12:38:00,102.667,102.671,102.66,102.66,46980831.0
2007-01-17 12:39:00,102.655,102.665,102.632,102.645,146372113.0
2007-01-17 12:40:00,102.645,102.665,102.625,102.66,42864778.0
2007-01-17 12:41:00,102.665,102.665,102.645,102.655,51011153.0
2007-01-17 12:42:00,102.66,102.66,102.625,102.66,44539778.0
2007-01-17 12:43:00,102.65,102.67,102.65,102.67,129338411.0
2007-01-17 12:44:00,102.655,102.665,102.635,102.665,23852291.0
2007-01-17 12:45:00,102.67,102.675,102.585,102.62,53879280.0
2007-01-17 12:46:00,102.61,102.646,102.6,102.63,121856675.0
2007-01-17 12:47:00,102.62,102.63,102.618,102.625,56977521.0
2007-01-17 12:48:00,102.627,102.67,102.627,102.653,50022073.0
2007-01-17 12:49:00,102.655,102.665,102.638,102.64,133458592.0
2007-01-17 12:50:00,102.647,102.66,102.63,102.633,38820323.0
2007-01-17 12:51:00,102.627,102.632,102.62,102.63,68866921.0
2007-01-17 12:52:00,102.62,102.635,102.6,102.635,91908261.0
2007-01-17 12:53:00,102.655,102.655,102.59,102.628,143895850.0
2007-01-17 12:54:00,102.67,102.67,102.645,102.665,82395448.0
2007-01-17 12:55:00,102.665,102.7,102.665,102.695,82187287.0
2007-01-17 12:56:00,102.715,102.78,102.695,102.71,52143337.0
2007-01-17 12:57:00,102.72,102.73,102.72,102.73,86064390.0
2007-01-17 12:58:00,102.723,102.735,102.68,102.68,34419401.0
2007-01-17 12:59:00,102.712,102.755,102.68,102.755,45963951.0
2007-01-17 13:00:00,102.745,102.78,102.735,102.75,93551217.0
2007-01-17 13:01:00,102.735,102.755,102.717,102.718,122780314.0
2007-01-17 13:02:00,102.73,102.73,102.713,102.717,156187447.0
2007-01-17 13:03:00,102.73,102.73,102.698,102.698,122465463.0
2007-01-17 13:04:00,102.7,102.7,102.68,102.7,85269564.0
2007-01-17 13:05:00,102.7,102.715,102.69,102.69,48779784.0
2007-01-17 13:06:00,102.677,102.692,102.652,102.69,80471279.0
2007-01-17 13:07:00,102.692,102.702,102.689,102.69,115664956.0
2007-01-17 13:08:00,102.663,102.687,102.658,102.67,81858064.0
2007-01-17 13:09:00,102.67,102.71,102.625,102.685,77280003.0
2007-01-17 13:10:00,102.685,102.705,102.66,102.685,75617132.0
2007-01-17 13:11:00,102.685,102.685,102.665,102.675,53749428.0
2007-01-17 13:12:00,102.675,102.675,102.66,102.67,103462191.0
2007-01-17 13:13:00,102.67,102.67,102.602,102.66,54738788.0
2007-01-17 13:14:00,102.66,102.68,102.63,102.67,31002371.0
2007-01-17 13:15:00,102.68,102.69,102.66,102.665,73007732.0
2007-01-17 13:16:00,102.665,102.722,102.645,102.66,113495945.0
2007-01-17 13:17:00,102.705,102.705,102.645,102.662,72893184.0
2007-01-17 13:18:00,102.67,102.685,102.655,102.663,121047594.0
2007-01-17 13:19:00,102.665,102.665,102.622,102.653,124243151.0
2007-01-17 13:20:00,102.65,102.697,102.65,102.665,36866964.0
2007-01-17 13:21:00,102.667,102.705,102.665,102.69,68532990.0
2007-01-17 13:22:00,102.705,102.705,102.67,102.67,62392897.0
2007-01-17 13:23:00,102.663,102.67,102.6,102.6,55274051.0
2007-01-17 13:24:00,102.625,102.63,102.585,102.585,39319149.0
2007-01-17 13:25:00,102.59,102.59,102.53,102.553,39983340.0
2007-01-17 13:26:00,102.56,102.575,102.496,102.55,46361053.0
2007-01-17 13:27:00,102.535,102.55,102.485,102.54,136677129.0
2007-01-17 13:28:00,102.535,102.55,102.497,102.55,56228784.0
2007-01-17 13:29:00,102.55,102.55,102.495,102.53,94384693.0
2007-01-17 13:30:00,102.54,102.54,102.52,102.535,107662112.0
2007-01-17 13:31:00,102.54,102.553,102.54,102.552,80023235.0
2007-01-17 13:32:00,102.515,102.545,102.49,102.545,53151421.0
2007-01-17 13:33:00,102.545,102.555,102.517,102.555,113929787.0
2007-01-17 13:34:00,102.555,102.557,102.544,102.545,60190013.0
2007-01-17 13:35:00,102.54,102.54,102.485,102.51,207624895.0
2007-01-17 13:36:00,102.515,102.533,102.515,102.515,64665972.0
2007-01-17 13:37:00,102.515,102.528,102.484,102.52,111756808.0
2007-01-17 13:38:00,102.52,102.52,102.495,102.505,60495200.0
2007-01-17 13:39:00,102.493,102.51,102.47,102.5,83359131.0
2007-01-17 13:40:00,102.495,102.495,102.47,102.495,125069681.0
2007-01-17 13:41:00,102.505,102.505,102.403,102.44,153187111.0
2007-01-17 13:42:00,102.445,102.46,102.425,102.46,39228940.0
2007-01-17 13:43:00,102.45,102.49,102.415,102.49,122265645.0
2007-01-17 13:44:00,102.477,102.515,102.439,102.515,294124443.0
2007-01-17 13:45:00,102.51,102.538,102.462,102.47,52811913.0
2007-01-17 13:46:00,102.52,102.52,102.51,102.51,63241207.0
2007-01-17 13:47:00,102.503,102.505,102.486,102.505,60886079.0
2007-01-17 13:48:00,102.51,102.515,102.46,102.505,144814058.0
2007-01-17 13:49:00,102.505,102.515,102.5,102.503,208300308.0
2007-01-17 13:50:00,102.51,102.51,102.495,102.51,47727535.0
2007-01-17 13:51:00,102.51,102.51,102.5,102.503,80547971.0
2007-01-17 13:52:00,102.485,102.505,102.46,102.505,156777152.0
2007-01-17 13:53:00,102.505,102.535,102.471,102.505,161947049.0
2007-01-17 13:54:00,102.495,102.53,102.454,102.508,217033853.0
2007-01-17 13:55:00,102.51,102.55,102.46,102.528,1152435864.0
2007-01-17 13:56:00,102.535,102.55,102.51,102.533,86493568.0
2007-01-17 13:57:00,102.54,102.54,102.478,102.517,306593549.0
2007-01-17 13:58:00,102.515,102.557,102.515,102.53,219064634.0
2007-01-17 13:59:00,102.525,102.565,102.504,102.565,219822919.0
2007-01-17 14:00:00,102.55,102.563,102.55,102.55,245580894.0
2007-01-17 14:01:00,102.56,102.579,102.507,102.562,336067294.0
2007-01-17 14:02:00,102.56,102.573,102.56,102.56,49556224.0
2007-01-17 14:03:00,102.57,102.607,102.541,102.607,209212473.0
2007-01-17 14:04:00,102.61,102.615,102.564,102.615,282322704.0
2007-01-17 14:05:00,102.608,102.635,102.575,102.62,168065543.0
2007-01-17 14:06:00,102.62,102.625,102.54,102.61,621478635.0
2007-01-17 14:07:00,102.615,102.627,102.562,102.62,122357433.0
2007-01-17 14:08:00,102.61,102.636,102.583,102.59,94105668.0
2007-01-17 14:09:00,102.59,102.64,102.58,102.605,230837098.0
2007-01-17 14:10:00,102.61,102.675,102.593,102.63,377109120.0
2007-01-17 14:11:00,102.62,102.63,102.615,102.63,90552840.0
2007-01-17 14:12:00,102.625,102.632,102.6,102.615,63671781.0
2007-01-17 14:13:00,102.62,102.62,102.575,102.585,757749909.0
2007-01-17 14:14:00,102.59,102.6,102.55,102.59,451170849.0
2007-01-17 14:15:00,102.59,102.595,102.575,102.595,102381502.0
2007-01-17 14:16:00,102.59,102.595,102.575,102.595,67837138.0
2007-01-17 14:17:00,102.59,102.59,102.575,102.587,57288535.0
2007-01-17 14:18:00,102.585,102.605,102.585,102.605,142390668.0
2007-01-17 14:19:00,102.608,102.62,102.595,102.6,121137967.0
2007-01-17 14:20:00,102.6,102.603,102.585,102.6,95861967.0
2007-01-17 14:21:00,102.6,102.601,102.588,102.59,88554537.0
2007-01-17 14:22:00,102.595,102.599,102.59,102.59,50163667.0
2007-01-17 14:23:00,102.593,102.596,102.581,102.59,81692228.0
2007-01-17 14:24:00,102.585,102.595,102.583,102.585,64954760.0
2007-01-17 14:25:00,102.565,102.583,102.565,102.575,70627730.0
2007-01-17 14:26:00,102.58,102.581,102.519,102.575,451049763.0
2007-01-17 14:27:00,102.575,102.576,102.566,102.575,80989684.0
2007-01-17 14:28:00,102.58,102.6,102.58,102.6,160636976.0
2007-01-17 14:29:00,102.6,102.62,102.59,102.62,72899975.0
2007-01-17 14:30:00,102.615,102.619,102.595,102.61,59086582.0
2007-01-17 14:31:00,102.6,102.6,102.565,102.588,59340109.0
2007-01-17 14:32:00,102.59,102.609,102.537,102.59,239149591.0
2007-01-17 14:33:00,102.59,102.59,102.568,102.57,54596844.0
2007-01-17 14:34:00,102.585,102.588,102.542,102.58,61230965.0
2007-01-17 14:35:00,102.568,102.603,102.568,102.603,53700178.0
2007-01-17 14:36:00,102.605,102.605,102.564,102.585,238610956.0
2007-01-17 14:37:00,102.59,102.6,102.532,102.575,81220005.0
2007-01-17 14:38:00,102.575,102.595,102.538,102.57,207610440.0
2007-01-17 14:39:00,102.56,102.59,102.56,102.59,97614590.0
2007-01-17 14:40:00,102.59,102.6,102.575,102.58,229613353.0
2007-01-17 14:41:00,102.585,102.605,102.585,102.587,325784383.0
2007-01-17 14:42:00,102.6,102.62,102.59,102.62,290142623.0
2007-01-17 14:43:00,102.625,102.625,102.557,102.61,246626671.0
2007-01-17 14:44:00,102.623,102.623,102.566,102.61,504634958.0
2007-01-17 14:45:00,102.605,102.627,102.567,102.61,538784074.0
2007-01-17 14:46:00,102.605,102.613,102.577,102.577,124531743.0
2007-01-17 14:47:00,102.59,102.591,102.533,102.565,293091037.0
2007-01-17 14:48:00,102.57,102.588,102.565,102.565,53282508.0
2007-01-17 14:49:00,102.58,102.58,102.555,102.565,73483893.0
2007-01-17 14:50:00,102.56,102.592,102.56,102.575,60135454.0
2007-01-17 14:51:00,102.568,102.602,102.568,102.595,310236664.0
2007-01-17 14:52:00,102.6,102.6,102.545,102.59,547995312.0
2007-01-17 14:53:00,102.59,102.59,102.568,102.575,322287614.0
2007-01-17 14:54:00,102.58,102.605,102.54,102.605,230948954.0
2007-01-17 14:55:00,102.59,102.615,102.59,102.605,215804695.0
2007-01-17 14:56:00,102.608,102.642,102.608,102.623,257865752.0
2007-01-17 14:57:00,102.63,102.642,102.61,102.63,150503874.0
2007-01-17 14:58:00,102.63,102.69,102.618,102.673,234856877.0
2007-01-17 14:59:00,102.71,102.71,102.64,102.66,50903391.0
2007-01-17 15:00:00,102.67,102.69,102.67,102.68,140582750.0
2007-01-17 15:01:00,102.68,102.69,102.654,102.655,317842413.0
2007-01-17 15:02:00,102.66,102.693,102.557,102.665,47758608.0
2007-01-17 15:03:00,102.66,102.682,102.635,102.66,316402262.0
2007-01-17 15:04:00,102.665,102.665,102.625,102.65,240185303.0
2007-01-17 15:05:00,102.65,102.698,102.65,102.67,87828594.0
2007-01-17 15:06:00,102.683,102.725,102.68,102.7,605691303.0
2007-01-17 15:07:00,102.71,102.71,102.645,102.69,907570907.0
2007-01-17 15:08:00,102.683,102.7,102.645,102.7,545316645.0
2007-01-17 15:09:00,102.695,102.725,102.675,102.705,18532750.0
2007-01-17 15:10:00,102.705,102.73,102.69,102.71,346694772.0
2007-01-17 15:11:00,102.71,102.754,102.71,102.73,44212363.0
2007-01-17 15:12:00,102.727,102.755,102.705,102.725,49091267.0
2007-01-17 15:13:00,102.692,102.72,102.685,102.72,459912337.0
2007-01-17 15:14:00,102.715,102.715,102.635,102.635,527629822.0
2007-01-17 15:15:00,102.645,102.676,102.645,102.65,264306947.0
2007-01-17 15:16:00,102.645,102.658,102.625,102.638,136872195.0
2007-01-17 15:17:00,102.645,102.66,102.61,102.61,561865869.0
2007-01-17 15:18:00,102.6,102.625,102.58,102.595,241356319.0
2007-01-17 15:19:00,102.597,102.597,102.515,102.58,118674504.0
2007-01-17 15:20:00,102.59,102.597,102.568,102.597,40077076.0
2007-01-17 15:21:00,102.593,102.593,102.555,102.555,411176251.0
2007-01-17 15:22:00,102.56,102.56,102.55,102.555,134592580.0
2007-01-17 15:23:00,102.56,102.58,102.56,102.58,70897558.0
2007-01-17 15:24:00,102.573,102.573,102.515,102.525,99331851.0
2007-01-17 15:25:00,102.523,102.54,102.513,102.525,86628428.0
2007-01-17 15:26:00,102.525,102.531,102.493,102.52,156937652.0
2007-01-17 15:27:00,102.505,102.53,102.49,102.495,100759469.0
2007-01-17 15:28:00,102.49,102.505,102.48,102.505,238968629.0
2007-01-17 15:29:00,102.5,102.52,102.465,102.465,301696975.0
2007-01-17 15:30:00,102.46,102.534,102.46,102.51,61268165.0
2007-01-17 15:31:00,102.508,102.59,102.508,102.59,75899046.0
2007-01-17 15:32:00,102.59,102.595,102.54,102.575,52478837.0
2007-01-17 15:33:00,102.575,102.61,102.565,102.572,59329467.0
2007-01-17 15:34:00,102.567,102.607,102.555,102.575,53132734.0
2007-01-17 15:35:00,102.575,102.59,102.55,102.57,56484386.0
2007-01-17 15:36:00,102.585,102.62,102.56,102.565,271888695.0
2007-01-17 15:37:00,102.585,102.615,102.58,102.6,25932075.0
2007-01-17 15:38:00,102.59,102.615,102.555,102.568,114368906.0
2007-01-17 15:39:00,102.575,102.59,102.562,102.59,46432115.0
2007-01-17 15:40:00,102.59,102.59,102.54,102.545,131806794.0
2007-01-17 15:41:00,102.555,102.57,102.525,102.525,447722110.0
2007-01-17 15:42:00,102.545,102.585,102.545,102.56,76743966.0
2007-01-17 15:43:00,102.563,102.586,102.55,102.552,87295572.0
2007-01-17 15:44:00,102.52,102.56,102.508,102.545,31365064.0
2007-01-17 15:45:00,102.55,102.55,102.53,102.55,320390487.0
2007-01-17 15:46:00,102.55,102.555,102.51,102.54,28490037.0
2007-01-17 15:47:00,102.535,102.55,102.525,102.547,265263455.0
2007-01-17 15:48:00,102.545,102.545,102.505,102.538,53525774.0
2007-01-17 15:49:00,102.543,102.543,102.51,102.513,579431257.0
2007-01-17 15:50:00,102.498,102.53,102.496,102.498,278916755.0
2007-01-17 15:51:00,102.515,102.535,102.513,102.535,33392858.0
2007-01-17 15:52:00,102.535,102.562,102.52,102.545,367984636.0
2007-01-17 15:53:00,102.545,102.585,102.53,102.562,629418895.0
2007-01-17 15:54:00,102.575,102.59,102.538,102.565,104461164.0
2007-01-17 15:55:00,102.555,102.575,102.535,102.545,127573509.0
2007-01-17 15:56:00,102.527,102.557,102.527,102.55,441819418.0
2007-01-17 15:57:00,102.542,102.558,102.535,102.55,201547591.0
2007-01-17 15:58:00,102.563,102.563,102.54,102.54,88841523.0
2007-01-17 15:59:00,102.558,102.558,102.515,102.525,615391653.0
2007-01-17 16:00:00,102.53,102.56,102.442,102.55,305388858.0
2007-01-17 16:01:00,102.545,102.565,102.49,102.545,207552143.0
2007-01-17 16:02:00,102.55,102.557,102.522,102.535,66691692.0
2007-01-17 16:03:00,102.495,102.55,102.495,102.55,77216843.0
2007-01-17 16:04:00,102.55,102.552,102.505,102.505,206364495.0
2007-01-17 16:05:00,102.515,102.559,102.485,102.533,109207898.0
2007-01-17 16:06:00,102.545,102.55,102.53,102.543,16164730.0
2007-01-17 16:07:00,102.545,102.553,102.525,102.525,53471273.0
2007-01-17 16:08:00,102.527,102.536,102.527,102.53,43522595.0
2007-01-17 16:09:00,102.532,102.555,102.52,102.545,421047500.0
2007-01-17 16:10:00,102.54,102.555,102.53,102.545,87174372.0
2007-01-17 16:11:00,102.545,102.56,102.495,102.56,32382727.0
2007-01-17 16:12:00,102.555,102.586,102.505,102.58,55044446.0
2007-01-17 16:13:00,102.575,102.59,102.547,102.59,294227162.0
2007-01-17 16:14:00,102.582,102.62,102.56,102.585,324586454.0
2007-01-17 16:15:00,102.575,102.61,102.535,102.585,126805101.0
2007-01-17 16:16:00,102.59,102.62,102.53,102.605,74957427.0
2007-01-17 16:17:00,102.605,102.615,102.587,102.615,149009307.0
2007-01-17 16:18:00,102.615,102.615,102.565,102.575,153658131.0
2007-01-17 16:19:00,102.58,102.59,102.558,102.58,71118068.0
2007-01-17 16:20:00,102.565,102.58,102.56,102.575,61598458.0
2007-01-17 16:21:00,102.57,102.58,102.545,102.555,14940001.0
2007-01-17 16:22:00,102.56,102.575,102.535,102.55,64195656.0
2007-01-17 16:23:00,102.54,102.54,102.505,102.53,91363752.0
2007-01-17 16:24:00,102.51,102.55,102.51,102.53,456893565.0
2007-01-17 16:25:00,102.52,102.55,102.51,102.515,141348421.0
2007-01-17 16:26:00,102.525,102.552,102.52,102.53,102471453.0
2007-01-17 16:27:00,102.53,102.543,102.52,102.52,108722516.0
2007-01-17 16:28:00,102.53,102.533,102.518,102.525,204962515.0
2007-01-17 16:29:00,102.52,102.542,102.494,102.54,194944635.0
2007-01-17 16:30:00,102.535,102.537,102.508,102.525,581064547.0
2007-01-17 16:31:00,102.525,102.535,102.463,102.52,165452375.0
2007-01-17 16:32:00,102.53,102.552,102.53,102.55,44656512.0
2007-01-17 16:33:00,102.555,102.555,102.528,102.55,89220900.0
2007-01-17 16:34:00,102.55,102.565,102.535,102.55,384685488.0
2007-01-17 16:35:00,102.55,102.57,102.55,102.55,239026491.0
2007-01-17 16:36:00,102.555,102.562,102.53,102.545,16800411.0
2007-01-17 16:37:00,102.545,102.556,102.525,102.555,227770352.0
2007-01-17 16:38:00,102.555,102.59,102.55,102.58,222322186.0
2007-01-17 16:39:00,102.57,102.585,102.546,102.57,184387747.0
2007-01-17 16:40:00,102.563,102.593,102.559,102.575,197033883.0
2007-01-17 16:41:00,102.575,102.595,102.57,102.575,50515836.0
2007-01-17 16:42:00,102.57,102.588,102.555,102.56,60711606.0
2007-01-17 16:43:00,102.59,102.59,102.57,102.585,79270773.0
2007-01-17 16:44:00,102.585,102.6,102.568,102.58,318195553.0
2007-01-17 16:45:00,102.59,102.595,102.575,102.585,201058467.0
2007-01-17 16:46:00,102.585,102.618,102.55,102.61,262452130.0
2007-01-17 16:47:00,102.615,102.615,102.59,102.595,153523528.0
2007-01-17 16:48:00,102.597,102.622,102.578,102.61,160623607.0
2007-01-17 16:49:00,102.61,102.636,102.593,102.61,133469256.0
2007-01-17 16:50:00,102.61,102.625,102.59,102.625,329753001.0
2007-01-17 16:51:00,102.617,102.665,102.617,102.65,388606241.0
2007-01-17 16:52:00,102.645,102.645,102.605,102.645,41432325.0
2007-01-17 16:53:00,102.645,102.645,102.585,102.62,352467188.0
2007-01-17 16:54:00,102.605,102.63,102.54,102.575,260285193.0
2007-01-17 16:55:00,102.575,102.6,102.552,102.59,1668562373.0
2007-01-17 16:56:00,102.6,102.665,102.555,102.665,111973350.0
2007-01-17 16:57:00,102.655,102.685,102.635,102.64,113542976.0
2007-01-17 16:58:00,102.647,102.686,102.647,102.65,129177310.0
2007-01-17 16:59:00,102.66,102.68,102.625,102.67,533066991.0
2007-01-17 17:00:00,102.66,102.68,102.62,102.66,119380901.0
2007-01-17 17:01:00,102.66,102.67,102.635,102.67,78935380.0
2007-01-17 17:02:00,102.67,102.68,102.645,102.67,111528780.0
2007-01-17 17:03:00,102.655,102.67,102.642,102.645,140390425.0
2007-01-17 17:04:00,102.655,102.69,102.655,102.672,536915619.0
2007-01-17 17:05:00,102.685,102.7,102.665,102.69,205936589.0
2007-01-17 17:06:00,102.683,102.683,102.63,102.67,110556455.0
2007-01-17 17:07:00,102.66,102.702,102.66,102.7,221165790.0
2007-01-17 17:08:00,102.659,102.73,102.659,102.73,289002651.0
2007-01-17 17:09:00,102.723,102.729,102.67,102.68,232323103.0
2007-01-17 17:10:00,102.7,102.73,102.664,102.725,401354515.0
2007-01-17 17:11:00,102.685,102.749,102.668,102.668,78592493.0
2007-01-17 17:12:00,102.72,102.72,102.675,102.705,74762942.0
2007-01-17 17:13:00,102.705,102.72,102.7,102.703,40637627.0
2007-01-17 17:14:00,102.705,102.715,102.693,102.7,318798591.0
2007-01-17 17:15:00,102.688,102.702,102.627,102.69,93557496.0
2007-01-17 17:16:00,102.68,102.695,102.63,102.69,178507822.0
2007-01-17 17:17:00,102.69,102.69,102.66,102.69,232591609.0
2007-01-17 17:18:00,102.69,102.695,102.635,102.67,527076321.0
2007-01-17 17:19:00,102.67,102.69,102.652,102.652,223894302.0
2007-01-17 17:20:00,102.655,102.666,102.605,102.655,354938187.0
2007-01-17 17:21:00,102.655,102.68,102.655,102.665,139200192.0
2007-01-17 17:22:00,102.665,102.685,102.634,102.685,36892461.0
2007-01-17 17:23:00,102.69,102.69,102.634,102.685,98577560.0
2007-01-17 17:24:00,102.672,102.698,102.655,102.698,85374235.0
2007-01-17 17:25:00,102.705,102.735,102.685,102.735,65784630.0
2007-01-17 17:26:00,102.708,102.745,102.703,102.725,69901274.0
2007-01-17 17:27:00,102.725,102.725,102.66,102.683,33061278.0
2007-01-17 17:28:00,102.695,102.695,102.632,102.68,55887630.0
2007-01-17 17:29:00,102.675,102.688,102.665,102.68,175467500.0
2007-01-17 17:30:00,102.675,102.702,102.675,102.682,211259173.0
2007-01-17 17:31:00,102.69,102.705,102.65,102.695,61214996.0
2007-01-17 17:32:00,102.7,102.722,102.673,102.71,114037030.0
2007-01-17 17:33:00,102.708,102.74,102.695,102.695,67240939.0
2007-01-17 17:34:00,102.705,102.728,102.705,102.728,89255858.0
2007-01-17 17:35:00,102.72,102.723,102.69,102.69,149896968.0
2007-01-17 17:36:00,102.69,102.715,102.642,102.71,70686701.0
2007-01-17 17:37:00,102.71,102.755,102.705,102.715,39401458.0
2007-01-17 17:38:00,102.71,102.725,102.683,102.712,58314822.0
2007-01-17 17:39:00,102.715,102.745,102.705,102.74,90274437.0
2007-01-17 17:40:00,102.74,102.75,102.725,102.735,64632050.0
2007-01-17 17:41:00,102.745,102.745,102.683,102.69,66458553.0
2007-01-17 17:42:00,102.7,102.723,102.7,102.71,38791745.0
2007-01-17 17:43:00,102.735,102.735,102.658,102.7,36182578.0
2007-01-17 17:44:00,102.7,102.708,102.655,102.682,53078638.0
2007-01-17 17:45:00,102.65,102.68,102.635,102.68,54862704.0
2007-01-17 17:46:00,102.68,102.71,102.663,102.7,72848717.0
2007-01-17 17:47:00,102.695,102.725,102.695,102.712,55079258.0
2007-01-17 17:48:00,102.72,102.72,102.687,102.7,109251581.0
2007-01-17 17:49:00,102.69,102.735,102.69,102.712,63135830.0
2007-01-17 17:50:00,102.7,102.775,102.7,102.775,47827428.0
2007-01-17 17:51:00,102.77,102.77,102.742,102.742,161749069.0
2007-01-17 17:52:00,102.71,102.76,102.71,102.74,102155581.0
2007-01-17 17:53:00,102.718,102.735,102.658,102.695,49183899.0
2007-01-17 17:54:00,102.695,102.7,102.66,102.695,77239725.0
2007-01-17 17:55:00,102.705,102.715,102.687,102.695,75369958.0
2007-01-17 17:56:00,102.695,102.695,102.662,102.685,89367631.0
2007-01-17 17:57:00,102.685,102.707,102.67,102.695,104864758.0
2007-01-17 17:58:00,102.695,102.695,102.655,102.68,72181071.0
2007-01-17 17:59:00,102.675,102.675,102.58,102.585,75744379.0
2007-01-17 18:00:00,102.58,102.625,102.54,102.625,141357114.0
2007-01-17 18:01:00,102.61,102.62,102.585,102.61,39205469.0
2007-01-17 18:02:00,102.61,102.62,102.58,102.6,159297781.0
2007-01-17 18:03:00,102.6,102.633,102.592,102.617,31434144.0
2007-01-17 18:04:00,102.623,102.655,102.61,102.645,56632669.0
2007-01-17 18:05:00,102.65,102.704,102.645,102.645,72028635.0
2007-01-17 18:06:00,102.64,102.695,102.64,102.68,104877542.0
2007-01-17 18:07:00,102.68,102.68,102.652,102.675,68121947.0
2007-01-17 18:08:00,102.68,102.68,102.64,102.66,50252916.0
2007-01-17 18:09:00,102.66,102.718,102.66,102.718,40743156.0
2007-01-17 18:10:00,102.715,102.719,102.704,102.705,62914780.0
2007-01-17 18:11:00,102.698,102.73,102.692,102.725,50990161.0
2007-01-17 18:12:00,102.715,102.745,102.715,102.73,79000395.0
2007-01-17 18:13:00,102.725,102.735,102.718,102.718,84778425.0
2007-01-17 18:14:00,102.723,102.735,102.713,102.725,192858210.0
2007-01-17 18:15:00,102.723,102.725,102.704,102.71,103677069.0
2007-01-17 18:16:00,102.72,102.726,102.717,102.725,94925309.0
2007-01-17 18:17:00,102.72,102.735,102.705,102.735,128479642.0
2007-01-17 18:18:00,102.75,102.755,102.715,102.735,31338891.0
2007-01-17 18:19:00,102.735,102.776,102.705,102.705,59263084.0
2007-01-17 18:20:00,102.745,102.757,102.72,102.72,207671804.0
2007-01-17 18:21:00,102.73,102.745,102.708,102.74,32209833.0
2007-01-17 18:22:00,102.73,102.744,102.73,102.735,94755055.0
2007-01-17 18:23:00,102.74,102.753,102.74,102.74,85426697.0
2007-01-17 18:24:00,102.725,102.76,102.725,102.738,150512554.0
2007-01-17 18:25:00,102.737,102.737,102.705,102.723,97276992.0
2007-01-17 18:26:00,102.725,102.744,102.703,102.703,95879648.0
2007-01-17 18:27:00,102.705,102.73,102.704,102.71,56676620.0
2007-01-17 18:28:00,102.715,102.735,102.685,102.735,47760497.0
2007-01-17 18:29:00,102.73,102.73,102.685,102.712,66553610.0
2007-01-17 18:30:00,102.71,102.73,102.677,102.723,117013557.0
2007-01-17 18:31:00,102.725,102.727,102.69,102.71,123817009.0
2007-01-17 18:32:00,102.715,102.719,102.695,102.707,50959830.0
2007-01-17 18:33:00,102.72,102.726,102.715,102.715,100517099.0
2007-01-17 18:34:00,102.728,102.74,102.718,102.72,17355091.0
2007-01-17 18:35:00,102.722,102.739,102.686,102.727,105164472.0
2007-01-17 18:36:00,102.722,102.735,102.705,102.725,89083946.0
2007-01-17 18:37:00,102.723,102.723,102.67,102.72,122612207.0
2007-01-17 18:38:00,102.705,102.72,102.695,102.697,57237548.0
2007-01-17 18:39:00,102.695,102.7,102.645,102.695,26184969.0
2007-01-17 18:40:00,102.695,102.698,102.68,102.69,71244926.0
2007-01-17 18:41:00,102.7,102.715,102.673,102.673,83231869.0
2007-01-17 18:42:00,102.685,102.715,102.685,102.685,88005506.0
2007-01-17 18:43:00,102.685,102.72,102.685,102.712,75718925.0
2007-01-17 18:44:00,102.705,102.725,102.68,102.72,112602744.0
2007-01-17 18:45:00,102.715,102.735,102.71,102.72,86906850.0
2007-01-17 18:46:00,102.713,102.713,102.69,102.705,50051888.0
2007-01-17 18:47:00,102.705,102.72,102.665,102.685,16359768.0
2007-01-17 18:48:00,102.685,102.72,102.685,102.7,52194135.0
2007-01-17 18:49:00,102.707,102.719,102.692,102.71,77670110.0
2007-01-17 18:50:00,102.713,102.713,102.69,102.7,126080741.0
2007-01-17 18:51:00,102.68,102.716,102.68,102.705,78623815.0
2007-01-17 18:52:00,102.69,102.728,102.69,102.692,34263563.0
2007-01-17 18:53:00,102.7,102.7,102.68,102.69,81194705.0
2007-01-17 18:54:00,102.695,102.723,102.685,102.685,700215227.0
2007-01-17 18:55:00,102.705,102.705,102.645,102.645,92234461.0
2007-01-17 18:56:00,102.652,102.658,102.632,102.635,284892352.0
2007-01-17 18:57:00,102.63,102.648,102.62,102.648,177197762.0
2007-01-17 18:58:00,102.645,102.65,102.622,102.64,167152237.0
2007-01-17 18:59:00,102.645,102.695,102.625,102.68,185971691.0
2007-01-17 19:00:00,102.685,102.705,102.668,102.695,132690112.0
2007-01-17 19:01:00,102.7,102.71,102.692,102.692,60183346.0
2007-01-17 19:02:00,102.698,102.701,102.685,102.695,153324915.0
2007-01-17 19:03:00,102.695,102.715,102.678,102.715,738844506.0
2007-01-17 19:04:00,102.71,102.725,102.702,102.71,119533790.0
2007-01-17 19:05:00,102.71,102.745,102.71,102.72,358526215.0
2007-01-17 19:06:00,102.71,102.74,102.71,102.725,45281575.0
2007-01-17 19:07:00,102.72,102.74,102.715,102.74,72247680.0
2007-01-17 19:08:00,102.745,102.745,102.67,102.735,81895173.0
2007-01-17 19:09:00,102.74,102.748,102.723,102.723,45066232.0
2007-01-17 19:10:00,102.73,102.73,102.713,102.713,23466370.0
2007-01-17 19:11:00,102.725,102.735,102.705,102.712,103041949.0
2007-01-17 19:12:00,102.72,102.752,102.72,102.75,41935823.0
2007-01-17 19:13:00,102.74,102.76,102.702,102.755,24839112.0
2007-01-17 19:14:00,102.76,102.76,102.735,102.74,38121066.0
2007-01-17 19:15:00,102.75,102.75,102.732,102.735,39090168.0
2007-01-17 19:16:00,102.732,102.742,102.724,102.74,74770849.0
2007-01-17 19:17:00,102.73,102.73,102.72,102.72,70693893.0
2007-01-17 19:18:00,102.72,102.72,102.713,102.713,77962413.0
2007-01-17 19:19:00,102.715,102.716,102.709,102.71,71164600.0
2007-01-17 19:20:00,102.703,102.72,102.7,102.72,72746914.0
2007-01-17 19:21:00,102.715,102.751,102.715,102.75,30239065.0
2007-01-17 19:22:00,102.74,102.75,102.72,102.72,41322415.0
2007-01-17 19:23:00,102.71,102.76,102.706,102.73,95516888.0
2007-01-17 19:24:00,102.737,102.75,102.715,102.725,111055095.0
2007-01-17 19:25:00,102.725,102.743,102.725,102.73,53905710.0
2007-01-17 19:26:00,102.725,102.74,102.715,102.715,61302903.0
2007-01-17 19:27:00,102.715,102.731,102.673,102.71,153832137.0
2007-01-17 19:28:00,102.705,102.716,102.685,102.695,58270745.0
2007-01-17 19:29:00,102.7,102.7,102.679,102.68,153476079.0
2007-01-17 19:30:00,102.69,102.69,102.677,102.69,117043486.0
2007-01-17 19:31:00,102.685,102.685,102.68,102.68,59166803.0
2007-01-17 19:32:00,102.675,102.723,102.675,102.71,108692444.0
2007-01-17 19:33:00,102.72,102.72,102.7,102.705,50634870.0
2007-01-17 19:34:00,102.705,102.72,102.679,102.72,79327964.0
2007-01-17 19:35:00,102.73,102.75,102.727,102.75,91068168.0
2007-01-17 19:36:00,102.748,102.755,102.725,102.725,135286372.0
2007-01-17 19:37:00,102.73,102.745,102.73,102.745,57525391.0
2007-01-17 19:38:00,102.735,102.738,102.693,102.73,84325086.0
2007-01-17 19:39:00,102.73,102.75,102.73,102.73,88636362.0
2007-01-17 19:40:00,102.725,102.742,102.713,102.733,132937782.0
2007-01-17 19:41:00,102.73,102.73,102.69,102.715,93784559.0
2007-01-17 19:42:00,102.697,102.71,102.692,102.71,44084140.0
2007-01-17 19:43:00,102.713,102.725,102.71,102.715,48515701.0
2007-01-17 19:44:00,102.705,102.715,102.7,102.715,37520076.0
2007-01-17 19:45:00,102.705,102.723,102.685,102.723,48755650.0
2007-01-17 19:46:00,102.715,102.755,102.715,102.755,83752021.0
2007-01-17 19:47:00,102.755,102.755,102.72,102.73,40016229.0
2007-01-17 19:48:00,102.725,102.73,102.715,102.715,54068317.0
2007-01-17 19:49:00,102.725,102.74,102.675,102.675,53730573.0
2007-01-17 19:50:00,102.73,102.73,102.72,102.722,58626937.0
2007-01-17 19:51:00,102.73,102.735,102.714,102.735,59584048.0
2007-01-17 19:52:00,102.74,102.74,102.72,102.73,71041169.0
2007-01-17 19:53:00,102.735,102.75,102.725,102.73,81991588.0
2007-01-17 19:54:00,102.75,102.76,102.725,102.76,57801022.0
2007-01-17 19:55:00,102.755,102.755,102.72,102.73,119390182.0
2007-01-17 19:56:00,102.733,102.75,102.68,102.75,90927194.0
2007-01-17 19:57:00,102.74,102.752,102.74,102.75,14094910.0
2007-01-17 19:58:00,102.745,102.756,102.733,102.75,94127314.0
2007-01-17 19:59:00,102.758,102.773,102.748,102.773,114913665.0
2007-01-17 20:00:00,102.725,102.817,102.725,102.805,54130538.0
2007-01-17 20:01:00,102.805,102.825,102.765,102.81,105181741.0
2007-01-17 20:02:00,102.82,102.82,102.805,102.805,80307602.0
2007-01-17 20:03:00,102.795,102.82,102.795,102.805,62636950.0
2007-01-17 20:04:00,102.81,102.84,102.81,102.835,61068347.0
2007-01-17 20:05:00,102.825,102.825,102.808,102.81,61854291.0
2007-01-17 20:06:00,102.81,102.825,102.81,102.825,69370006.0
2007-01-17 20:07:00,102.83,102.83,102.795,102.825,31073669.0
2007-01-17 20:08:00,102.83,102.83,102.81,102.81,89943260.0
2007-01-17 20:09:00,102.81,102.81,102.784,102.803,110059773.0
2007-01-17 20:10:00,102.805,102.805,102.764,102.793,60478780.0
2007-01-17 20:11:00,102.795,102.795,102.78,102.78,86899830.0
2007-01-17 20:12:00,102.8,102.8,102.785,102.793,56902755.0
2007-01-17 20:13:00,102.787,102.8,102.785,102.8,68488064.0
2007-01-17 20:14:00,102.795,102.795,102.736,102.763,108230229.0
2007-01-17 20:15:00,102.78,102.797,102.771,102.797,92976901.0
2007-01-17 20:16:00,102.795,102.8,102.79,102.8,84727015.0
2007-01-17 20:17:00,102.8,102.826,102.78,102.815,102537479.0
2007-01-17 20:18:00,102.817,102.83,102.805,102.83,72423813.0
2007-01-17 20:19:00,102.83,102.83,102.809,102.815,79622863.0
2007-01-17 20:20:00,102.82,102.835,102.783,102.83,33024511.0
2007-01-17 20:21:00,102.823,102.835,102.815,102.825,92981032.0
2007-01-17 20:22:00,102.83,102.846,102.83,102.845,34882417.0
2007-01-17 20:23:00,102.828,102.836,102.825,102.827,82999835.0
2007-01-17 20:24:00,102.835,102.855,102.835,102.855,72619037.0
2007-01-17 20:25:00,102.855,102.867,102.841,102.865,94878068.0
2007-01-17 20:26:00,102.85,102.857,102.845,102.85,104337156.0
2007-01-17 20:27:00,102.86,102.86,102.8,102.845,13341693.0
2007-01-17 20:28:00,102.843,102.865,102.79,102.865,54865036.0
2007-01-17 20:29:00,102.863,102.865,102.836,102.865,59244404.0
2007-01-17 20:30:00,102.855,102.865,102.854,102.865,56257832.0
2007-01-17 20:31:00,102.865,102.878,102.86,102.86,95094059.0
2007-01-17 20:32:00,102.87,102.87,102.812,102.87,54052958.0
2007-01-17 20:33:00,102.868,102.872,102.86,102.87,125922722.0
2007-01-17 20:34:00,102.875,102.875,102.86,102.875,56826224.0
2007-01-17 20:35:00,102.88,102.88,102.855,102.872,89808224.0
2007-01-17 20:36:00,102.885,102.885,102.86,102.87,48821484.0
2007-01-17 20:37:00,102.855,102.88,102.855,102.88,45738535.0
2007-01-17 20:38:00,102.875,102.875,102.835,102.865,38754479.0
2007-01-17 20:39:00,102.86,102.871,102.86,102.86,71285350.0
2007-01-17 20:41:00,102.865,102.87,102.825,102.86,58033439.0
2007-01-17 20:42:00,102.865,102.865,102.812,102.85,74113671.0
2007-01-17 20:43:00,102.855,102.878,102.855,102.865,38864486.0
2007-01-17 20:44:00,102.855,102.86,102.85,102.86,62660032.0
2007-01-17 20:45:00,102.855,102.875,102.845,102.875,88842937.0
2007-01-17 20:46:00,102.865,102.865,102.795,102.86,103779687.0
2007-01-17 20:47:00,102.86,102.88,102.84,102.88,138347602.0
2007-01-17 20:48:00,102.875,102.878,102.857,102.875,141461257.0
2007-01-17 20:49:00,102.863,102.875,102.86,102.87,46044230.0
2007-01-17 20:50:00,102.865,102.895,102.865,102.88,35345089.0
2007-01-17 20:51:00,102.872,102.872,102.86,102.86,66465060.0
2007-01-17 20:52:00,102.877,102.877,102.828,102.865,146336223.0
2007-01-17 20:53:00,102.875,102.879,102.86,102.86,31611581.0
2007-01-17 20:54:00,102.86,102.893,102.842,102.875,141613010.0
2007-01-17 20:55:00,102.875,102.893,102.875,102.88,94774687.0
2007-01-17 20:56:00,102.88,102.89,102.865,102.872,51274611.0
2007-01-17 20:57:00,102.88,102.89,102.86,102.875,130480150.0
2007-01-17 20:58:00,102.875,102.891,102.875,102.883,34741348.0
2007-01-17 20:59:00,102.883,102.883,102.83,102.855,62661256.0
2007-01-17 21:00:00,102.853,102.875,102.803,102.84,457876840.0
2007-01-17 21:01:00,102.85,102.86,102.845,102.86,57382191.0
2007-01-17 21:02:00,102.86,102.86,102.835,102.835,35079663.0
2007-01-17 21:03:00,102.83,102.85,102.825,102.825,39103106.0
2007-01-17 21:04:00,102.83,102.835,102.825,102.835,23664895.0
2007-01-17 21:05:00,102.827,102.887,102.827,102.887,85785770.0
2007-01-17 21:06:00,102.89,102.89,102.84,102.845,39390950.0
2007-01-17 21:07:00,102.833,102.875,102.82,102.85,298981045.0
2007-01-17 21:08:00,102.855,102.872,102.845,102.845,45309534.0
2007-01-17 21:09:00,102.872,102.883,102.87,102.883,53921784.0
2007-01-17 21:10:00,102.895,102.895,102.853,102.88,57671325.0
2007-01-17 21:11:00,102.875,102.888,102.87,102.87,88813230.0
2007-01-17 21:12:00,102.88,102.88,102.86,102.88,54961276.0
2007-01-17 21:13:00,102.873,102.895,102.873,102.885,26004583.0
2007-01-17 21:14:00,102.895,102.895,102.838,102.85,115672760.0
2007-01-17 21:15:00,102.855,102.876,102.848,102.848,73488622.0
2007-01-17 21:16:00,102.845,102.865,102.845,102.865,97591166.0
2007-01-17 21:17:00,102.865,102.886,102.865,102.885,258236793.0
2007-01-17 21:18:00,102.89,102.89,102.838,102.855,36205974.0
2007-01-17 21:19:00,102.85,102.86,102.85,102.85,59583803.0
2007-01-17 21:20:00,102.855,102.855,102.83,102.83,60650731.0
2007-01-17 21:21:00,102.833,102.865,102.833,102.865,61016722.0
2007-01-17 21:22:00,102.865,102.87,102.845,102.87,100180011.0
2007-01-17 21:23:00,102.865,102.865,102.855,102.865,56421389.0
2007-01-17 21:24:00,102.855,102.895,102.855,102.895,89565991.0
2007-01-17 21:25:00,102.888,102.91,102.888,102.892,44230905.0
2007-01-17 21:26:00,102.895,102.935,102.894,102.91,63506725.0
2007-01-17 21:27:00,102.895,102.915,102.882,102.905,144596798.0
2007-01-17 21:28:00,102.905,102.91,102.883,102.883,47960258.0
2007-01-17 21:29:00,102.885,102.905,102.885,102.905,87619510.0
2007-01-17 21:30:00,102.885,102.93,102.885,102.93,20934210.0
2007-01-17 21:31:00,102.93,102.93,102.91,102.92,113124443.0
2007-01-17 21:32:00,102.925,102.925,102.9,102.905,47087999.0
2007-01-17 21:33:00,102.91,102.92,102.888,102.905,69565762.0
2007-01-17 21:34:00,102.91,102.915,102.905,102.907,141899719.0
2007-01-17 21:35:00,102.905,102.905,102.887,102.905,93871842.0
2007-01-17 21:36:00,102.9,102.912,102.9,102.905,101863852.0
2007-01-17 21:37:00,102.895,102.895,102.86,102.86,81271870.0
2007-01-17 21:38:00,102.875,102.888,102.865,102.875,37564572.0
2007-01-17 21:39:00,102.88,102.899,102.879,102.882,154492302.0
2007-01-17 21:40:00,102.885,102.895,102.833,102.88,52938211.0
2007-01-17 21:41:00,102.875,102.875,102.858,102.858,69662186.0
2007-01-17 21:42:00,102.87,102.87,102.835,102.845,40845126.0
2007-01-17 21:43:00,102.85,102.866,102.85,102.865,17633000.0
2007-01-17 21:44:00,102.86,102.86,102.847,102.855,121039956.0
2007-01-17 21:45:00,102.852,102.87,102.825,102.87,39899551.0
2007-01-17 21:46:00,102.865,102.865,102.822,102.822,50163224.0
2007-01-17 21:47:00,102.86,102.87,102.84,102.84,182145860.0
2007-01-17 21:48:00,102.845,102.86,102.845,102.86,65500666.0
2007-01-17 21:49:00,102.86,102.86,102.84,102.848,59935804.0
2007-01-17 21:50:00,102.855,102.865,102.845,102.85,125547161.0
2007-01-17 21:51:00,102.853,102.856,102.84,102.84,78291718.0
2007-01-17 21:52:00,102.843,102.86,102.793,102.845,56139748.0
2007-01-17 21:53:00,102.85,102.85,102.823,102.823,79567717.0
2007-01-17 21:54:00,102.832,102.852,102.825,102.825,56459976.0
2007-01-17 21:55:00,102.82,102.835,102.82,102.835,58220125.0
2007-01-17 21:56:00,102.837,102.837,102.8,102.8,66596834.0
2007-01-17 21:57:00,102.795,102.815,102.79,102.805,122944420.0
2007-01-17 21:58:00,102.815,102.825,102.79,102.82,35779736.0
2007-01-17 21:59:00,102.8,102.87,102.8,102.855,159222530.0
2007-01-17 22:00:00,102.858,102.87,102.828,102.863,52209447.0
2007-01-17 22:01:00,102.855,102.885,102.855,102.87,63058700.0
2007-01-17 22:02:00,102.865,102.869,102.85,102.86,83504203.0
2007-01-17 22:03:00,102.86,102.86,102.83,102.83,151153657.0
2007-01-17 22:04:00,102.835,102.835,102.812,102.835,71368773.0
2007-01-17 22:05:00,102.845,102.845,102.813,102.828,91135463.0
2007-01-17 22:06:00,102.83,102.83,102.8,102.815,81932964.0
2007-01-17 22:07:00,102.825,102.84,102.81,102.828,50132693.0
2007-01-17 22:08:00,102.82,102.825,102.815,102.815,67613694.0
2007-01-17 22:09:00,102.823,102.833,102.815,102.83,84503049.0
2007-01-17 22:10:00,102.835,102.835,102.805,102.815,53107478.0
2007-01-17 22:12:00,102.815,102.829,102.815,102.815,87953695.0
2007-01-17 22:13:00,102.815,102.843,102.805,102.83,87237155.0
2007-01-17 22:14:00,102.835,102.835,102.813,102.823,97919930.0
2007-01-17 22:16:00,102.83,102.84,102.83,102.83,41026286.0
2007-01-17 22:17:00,102.81,102.832,102.771,102.82,82571381.0
2007-01-17 22:18:00,102.825,102.826,102.8,102.81,125203434.0
2007-01-17 22:19:00,102.815,102.83,102.815,102.815,56073051.0
2007-01-17 22:20:00,102.812,102.835,102.808,102.817,33092843.0
2007-01-17 22:21:00,102.83,102.837,102.784,102.83,91227433.0
2007-01-17 22:22:00,102.82,102.835,102.817,102.832,55889283.0
2007-01-17 22:23:00,102.82,102.84,102.81,102.84,119967926.0
2007-01-17 22:24:00,102.835,102.835,102.825,102.83,63887784.0
2007-01-17 22:25:00,102.833,102.833,102.813,102.813,42991266.0
2007-01-17 22:26:00,102.815,102.83,102.815,102.825,107380667.0
2007-01-17 22:27:00,102.825,102.855,102.802,102.845,73620305.0
2007-01-17 22:28:00,102.84,102.85,102.83,102.85,43812825.0
2007-01-17 22:29:00,102.84,102.848,102.84,102.845,43123426.0
2007-01-17 22:30:00,102.845,102.845,102.82,102.82,26906643.0
2007-01-17 22:31:00,102.83,102.84,102.823,102.823,91309567.0
2007-01-17 22:32:00,102.82,102.845,102.82,102.823,37932540.0
2007-01-17 22:33:00,102.83,102.85,102.83,102.835,139827409.0
2007-01-17 22:34:00,102.835,102.842,102.824,102.83,170171286.0
2007-01-17 22:35:00,102.793,102.879,102.793,102.84,40476041.0
2007-01-17 22:36:00,102.83,102.833,102.81,102.81,29131046.0
2007-01-17 22:37:00,102.82,102.835,102.817,102.835,73128831.0
2007-01-17 22:40:00,102.82,102.82,102.807,102.807,30945672.0
2007-01-17 22:41:00,102.805,102.84,102.805,102.825,60018959.0
2007-01-17 22:42:00,102.817,102.825,102.79,102.825,111009042.0
2007-01-17 22:43:00,102.82,102.83,102.8,102.83,133860568.0
2007-01-17 22:44:00,102.835,102.835,102.77,102.77,99386539.0
2007-01-17 22:45:00,102.82,102.833,102.82,102.822,96690339.0
2007-01-17 22:46:00,102.808,102.825,102.808,102.815,89630123.0
2007-01-17 22:47:00,102.81,102.82,102.81,102.82,140546251.0
2007-01-17 22:48:00,102.815,102.825,102.807,102.825,41896972.0
2007-01-17 22:49:00,102.83,102.836,102.815,102.825,120430426.0
2007-01-17 22:50:00,102.825,102.83,102.82,102.83,48149617.0
2007-01-17 22:51:00,102.805,102.805,102.77,102.77,64023695.0
2007-01-17 22:52:00,102.82,102.827,102.81,102.81,118300283.0
2007-01-17 22:53:00,102.815,102.835,102.815,102.815,54426726.0
2007-01-17 22:54:00,102.825,102.84,102.825,102.825,57610371.0
2007-01-17 22:55:00,102.84,102.84,102.817,102.84,58402568.0
2007-01-17 22:56:00,102.835,102.835,102.82,102.83,86629050.0
2007-01-17 22:57:00,102.83,102.84,102.82,102.82,82318054.0
2007-01-17 22:58:00,102.82,102.823,102.798,102.798,76914521.0
2007-01-17 22:59:00,102.823,102.833,102.815,102.82,112406142.0
2007-01-17 23:00:00,102.815,102.84,102.798,102.817,115947464.0
2007-01-17 23:01:00,102.805,102.82,102.79,102.808,70353527.0
2007-01-17 23:02:00,102.825,102.825,102.79,102.81,44696110.0
2007-01-17 23:03:00,102.803,102.85,102.795,102.795,73161079.0
2007-01-17 23:04:00,102.81,102.835,102.805,102.835,89850943.0
2007-01-17 23:05:00,102.855,102.855,102.843,102.848,5900239.0
2007-01-17 23:06:00,102.845,102.867,102.82,102.84,38483066.0
2007-01-17 23:07:00,102.855,102.861,102.853,102.86,63272852.0
2007-01-17 23:08:00,102.825,102.884,102.825,102.875,81113500.0
2007-01-17 23:09:00,102.865,102.87,102.845,102.845,54491765.0
2007-01-17 23:10:00,102.855,102.865,102.84,102.845,84269901.0
2007-01-17 23:11:00,102.842,102.86,102.841,102.86,89332674.0
2007-01-17 23:12:00,102.86,102.86,102.835,102.847,90151296.0
2007-01-17 23:13:00,102.86,102.86,102.835,102.85,78716272.0
2007-01-17 23:14:00,102.84,102.851,102.792,102.833,112405890.0
2007-01-17 23:15:00,102.835,102.84,102.822,102.825,88928093.0
2007-01-17 23:16:00,102.825,102.845,102.825,102.845,52935750.0
2007-01-17 23:17:00,102.835,102.835,102.83,102.835,14208446.0
2007-01-17 23:18:00,102.83,102.84,102.807,102.84,65907763.0
2007-01-17 23:19:00,102.83,102.831,102.81,102.825,43107532.0
2007-01-17 23:20:00,102.825,102.835,102.82,102.835,81064849.0
2007-01-17 23:21:00,102.835,102.85,102.83,102.85,36130161.0
2007-01-17 23:22:00,102.85,102.85,102.813,102.83,50856942.0
2007-01-17 23:23:00,102.825,102.835,102.817,102.83,63380769.0
2007-01-17 23:24:00,102.805,102.816,102.765,102.815,63193949.0
2007-01-17 23:25:00,102.81,102.839,102.8,102.82,160138939.0
2007-01-17 23:26:00,102.82,102.835,102.817,102.835,54461596.0
2007-01-17 23:27:00,102.832,102.857,102.818,102.85,86100524.0
2007-01-17 23:28:00,102.852,102.89,102.845,102.89,35589774.0
2007-01-17 23:29:00,102.89,102.89,102.86,102.88,119651436.0
2007-01-17 23:30:00,102.87,102.88,102.86,102.88,99856740.0
2007-01-17 23:31:00,102.875,102.885,102.868,102.885,55960922.0
2007-01-17 23:32:00,102.89,102.894,102.84,102.873,113450754.0
2007-01-17 23:33:00,102.88,102.88,102.86,102.88,10649603.0
2007-01-17 23:34:00,102.87,102.876,102.86,102.86,89885629.0
2007-01-17 23:35:00,102.87,102.87,102.86,102.865,48194850.0
2007-01-17 23:36:00,102.87,102.876,102.868,102.875,111149879.0
2007-01-17 23:37:00,102.87,102.884,102.87,102.872,51025889.0
2007-01-17 23:38:00,102.865,102.883,102.826,102.872,64222273.0
2007-01-17 23:39:00,102.88,102.885,102.865,102.88,122603457.0
2007-01-17 23:40:00,102.865,102.897,102.865,102.875,94326005.0
2007-01-17 23:41:00,102.83,102.885,102.83,102.877,44539869.0
2007-01-17 23:42:00,102.875,102.885,102.86,102.872,111603703.0
2007-01-17 23:43:00,102.875,102.877,102.855,102.87,48633837.0
2007-01-17 23:44:00,102.87,102.875,102.853,102.867,134259979.0
2007-01-17 23:45:00,102.862,102.872,102.854,102.86,129340029.0
2007-01-17 23:46:00,102.855,102.863,102.84,102.84,86400252.0
2007-01-17 23:47:00,102.845,102.865,102.841,102.865,68024264.0
2007-01-17 23:48:00,102.865,102.872,102.85,102.85,90795295.0
2007-01-17 23:49:00,102.85,102.87,102.85,102.87,75865360.0
2007-01-17 23:50:00,102.87,102.87,102.853,102.865,77000861.0
2007-01-17 23:51:00,102.86,102.86,102.84,102.84,106875379.0
2007-01-17 23:52:00,102.835,102.855,102.83,102.855,54213787.0
2007-01-17 23:53:00,102.85,102.861,102.85,102.85,54848591.0
2007-01-17 23:54:00,102.85,102.863,102.838,102.863,88863162.0
2007-01-17 23:55:00,102.865,102.882,102.853,102.882,53045555.0
2007-01-17 23:56:00,102.885,102.89,102.877,102.89,47601377.0
2007-01-17 23:57:00,102.9,102.9,102.887,102.895,57206759.0
2007-01-17 23:58:00,102.885,102.91,102.85,102.87,158634630.0
2007-01-17 23:59:00,102.86,102.885,102.845,102.845,165911669.0
2007-01-18 00:00:00,102.845,102.855,102.815,102.83,86641268.0
2007-01-18 00:01:00,102.83,102.843,102.825,102.825,122831467.0
2007-01-18 00:02:00,102.825,102.84,102.825,102.825,17314690.0
2007-01-18 00:03:00,102.815,102.815,102.805,102.808,24069793.0
2007-01-18 00:04:00,102.805,102.84,102.805,102.825,52483503.0
2007-01-18 00:05:00,102.825,102.84,102.825,102.83,43499491.0
2007-01-18 00:06:00,102.812,102.846,102.812,102.845,41788197.0
2007-01-18 00:07:00,102.85,102.85,102.81,102.825,50858524.0
2007-01-18 00:08:00,102.82,102.82,102.78,102.78,101312527.0
2007-01-18 00:09:00,102.79,102.79,102.768,102.775,90173038.0
2007-01-18 00:10:00,102.78,102.805,102.728,102.805,113431913.0
2007-01-18 00:11:00,102.79,102.797,102.77,102.77,66318952.0
2007-01-18 00:12:00,102.8,102.8,102.785,102.8,80516019.0
2007-01-18 00:13:00,102.795,102.815,102.795,102.798,63739826.0
2007-01-18 00:14:00,102.805,102.85,102.8,102.835,134259363.0
2007-01-18 00:15:00,102.835,102.835,102.81,102.835,46441950.0
2007-01-18 00:16:00,102.83,102.841,102.825,102.825,17898256.0
2007-01-18 00:17:00,102.825,102.825,102.825,102.825,51380909.0
2007-01-18 00:18:00,102.825,102.848,102.825,102.845,48268488.0
2007-01-18 00:19:00,102.843,102.853,102.805,102.853,58689981.0
2007-01-18 00:20:00,102.855,102.858,102.835,102.855,131698911.0
2007-01-18 00:21:00,102.85,102.85,102.8,102.8,98091927.0
2007-01-18 00:22:00,102.802,102.846,102.788,102.84,73139597.0
2007-01-18 00:23:00,102.845,102.851,102.838,102.84,62571548.0
2007-01-18 00:24:00,102.84,102.85,102.84,102.847,49379917.0
2007-01-18 00:25:00,102.845,102.855,102.808,102.83,131670841.0
2007-01-18 00:26:00,102.835,102.855,102.83,102.83,61631754.0
2007-01-18 00:27:00,102.84,102.84,102.802,102.81,91449803.0
2007-01-18 00:28:00,102.82,102.82,102.8,102.8,80149473.0
2007-01-18 00:29:00,102.795,102.808,102.795,102.8,58732503.0
2007-01-18 00:30:00,102.802,102.802,102.78,102.795,108931482.0
2007-01-18 00:31:00,102.795,102.825,102.785,102.825,82648094.0
2007-01-18 00:32:00,102.813,102.816,102.785,102.785,89772352.0
2007-01-18 00:33:00,102.79,102.802,102.775,102.775,84977415.0
2007-01-18 00:34:00,102.78,102.795,102.775,102.775,62891096.0
2007-01-18 00:35:00,102.78,102.79,102.768,102.768,45610823.0
2007-01-18 00:36:00,102.768,102.795,102.768,102.795,63706325.0
2007-01-18 00:37:00,102.8,102.8,102.788,102.79,46273242.0
2007-01-18 00:38:00,102.795,102.825,102.747,102.825,75773332.0
2007-01-18 00:39:00,102.812,102.818,102.756,102.8,26069962.0
2007-01-18 00:40:00,102.81,102.835,102.808,102.835,146633747.0
2007-01-18 00:41:00,102.81,102.841,102.81,102.818,54802569.0
2007-01-18 00:42:00,102.823,102.834,102.797,102.797,134372891.0
2007-01-18 00:43:00,102.805,102.818,102.805,102.81,92969083.0
2007-01-18 00:44:00,102.82,102.82,102.78,102.795,127256302.0
2007-01-18 00:45:00,102.805,102.811,102.793,102.793,26236747.0
2007-01-18 00:46:00,102.793,102.803,102.784,102.795,160423927.0
2007-01-18 00:47:00,102.795,102.807,102.795,102.805,100085421.0
2007-01-18 00:48:00,102.81,102.83,102.81,102.83,21001390.0
2007-01-18 00:49:00,102.822,102.829,102.815,102.825,39515799.0
2007-01-18 00:50:00,102.83,102.845,102.82,102.845,48107157.0
2007-01-18 00:51:00,102.85,102.855,102.813,102.855,112485750.0
2007-01-18 00:52:00,102.853,102.864,102.845,102.855,56672360.0
2007-01-18 00:53:00,102.852,102.852,102.815,102.84,122051139.0
2007-01-18 00:54:00,102.825,102.855,102.825,102.855,61310624.0
2007-01-18 00:55:00,102.85,102.86,102.845,102.86,42570057.0
2007-01-18 00:57:00,102.857,102.857,102.84,102.855,70762268.0
2007-01-18 00:58:00,102.857,102.857,102.83,102.83,23900930.0
2007-01-18 00:59:00,102.83,102.853,102.828,102.84,59545140.0
2007-01-18 01:00:00,102.84,102.86,102.825,102.85,43831994.0
2007-01-18 01:01:00,102.845,102.87,102.83,102.84,25921608.0
2007-01-18 01:04:00,102.845,102.85,102.835,102.85,71775486.0
2007-01-18 01:05:00,102.85,102.857,102.795,102.855,129318265.0
2007-01-18 01:07:00,102.85,102.85,102.819,102.845,72724364.0
2007-01-18 01:08:00,102.84,102.855,102.84,102.855,161239215.0
2007-01-18 01:09:00,102.837,102.859,102.83,102.855,64288859.0
2007-01-18 01:10:00,102.847,102.865,102.847,102.853,117729549.0
2007-01-18 01:11:00,102.853,102.87,102.791,102.855,73406989.0
2007-01-18 01:12:00,102.86,102.86,102.85,102.86,65545054.0
2007-01-18 01:13:00,102.853,102.865,102.84,102.84,121837238.0
2007-01-18 01:14:00,102.845,102.865,102.83,102.86,47316367.0
2007-01-18 01:15:00,102.86,102.86,102.83,102.83,39924551.0
2007-01-18 01:16:00,102.83,102.835,102.815,102.835,81937265.0
2007-01-18 01:17:00,102.83,102.876,102.83,102.83,39474124.0
2007-01-18 01:18:00,102.845,102.85,102.845,102.845,39235338.0
2007-01-18 01:19:00,102.84,102.858,102.84,102.858,67003214.0
2007-01-18 01:20:00,102.855,102.863,102.85,102.863,41792186.0
2007-01-18 01:21:00,102.86,102.873,102.845,102.845,37019631.0
2007-01-18 01:22:00,102.85,102.86,102.83,102.842,77967473.0
2007-01-18 01:23:00,102.845,102.855,102.845,102.845,17846633.0
2007-01-18 01:24:00,102.845,102.845,102.825,102.845,146041882.0
2007-01-18 01:25:00,102.845,102.845,102.828,102.838,103485920.0
2007-01-18 01:26:00,102.838,102.85,102.837,102.84,90020137.0
2007-01-18 01:27:00,102.84,102.85,102.83,102.845,35008389.0
2007-01-18 01:28:00,102.827,102.838,102.82,102.82,93283039.0
2007-01-18 01:29:00,102.835,102.85,102.818,102.818,88714592.0
2007-01-18 01:30:00,102.82,102.837,102.82,102.83,193673487.0
2007-01-18 01:31:00,102.84,102.84,102.82,102.82,59363149.0
2007-01-18 01:32:00,102.81,102.825,102.795,102.795,63740809.0
2007-01-18 01:33:00,102.82,102.82,102.77,102.77,92335038.0
2007-01-18 01:34:00,102.815,102.815,102.79,102.79,121019664.0
2007-01-18 01:35:00,102.795,102.807,102.78,102.78,74698510.0
2007-01-18 01:36:00,102.81,102.81,102.795,102.795,30910689.0
2007-01-18 01:37:00,102.79,102.82,102.79,102.797,46678678.0
2007-01-18 01:38:00,102.81,102.815,102.785,102.798,120661740.0
2007-01-18 01:39:00,102.81,102.827,102.795,102.81,94833301.0
2007-01-18 01:40:00,102.81,102.825,102.79,102.81,49917012.0
2007-01-18 01:41:00,102.805,102.82,102.803,102.803,167539886.0
2007-01-18 01:42:00,102.802,102.811,102.8,102.807,109790867.0
2007-01-18 01:43:00,102.805,102.829,102.803,102.815,52354703.0
2007-01-18 01:44:00,102.808,102.82,102.804,102.82,145292241.0
2007-01-18 01:47:00,102.813,102.82,102.812,102.813,69305643.0
2007-01-18 01:48:00,102.815,102.825,102.815,102.82,44454042.0
2007-01-18 01:49:00,102.825,102.839,102.825,102.825,120081500.0
2007-01-18 01:50:00,102.827,102.843,102.82,102.84,119794087.0
2007-01-18 01:51:00,102.835,102.85,102.832,102.85,125672822.0
2007-01-18 01:52:00,102.847,102.85,102.837,102.84,66080113.0
2007-01-18 01:53:00,102.845,102.848,102.84,102.845,86489482.0
2007-01-18 01:54:00,102.84,102.853,102.84,102.845,69783705.0
2007-01-18 01:55:00,102.84,102.851,102.833,102.833,128370567.0
2007-01-18 01:56:00,102.84,102.87,102.807,102.853,70032168.0
2007-01-18 01:57:00,102.855,102.87,102.853,102.86,112290245.0
2007-01-18 01:58:00,102.86,102.87,102.827,102.87,24659955.0
2007-01-18 01:59:00,102.87,102.87,102.85,102.85,25457532.0
2007-01-18 02:00:00,102.85,102.868,102.845,102.86,23760995.0
2007-01-18 02:01:00,102.86,102.86,102.834,102.855,26444992.0
2007-01-18 02:02:00,102.855,102.865,102.835,102.865,110002199.0
2007-01-18 02:03:00,102.863,102.868,102.819,102.86,77127941.0
2007-01-18 02:04:00,102.853,102.856,102.835,102.835,125767184.0
2007-01-18 02:05:00,102.84,102.85,102.84,102.85,72180083.0
2007-01-18 02:06:00,102.855,102.855,102.84,102.84,84429404.0
2007-01-18 02:07:00,102.835,102.879,102.835,102.867,66219174.0
2007-01-18 02:08:00,102.87,102.875,102.86,102.865,120111654.0
2007-01-18 02:09:00,102.87,102.87,102.845,102.852,119950025.0
2007-01-18 02:10:00,102.85,102.857,102.845,102.845,132015723.0
2007-01-18 02:11:00,102.84,102.845,102.84,102.845,49071687.0
2007-01-18 02:12:00,102.843,102.843,102.833,102.833,71767257.0
2007-01-18 02:13:00,102.845,102.86,102.845,102.86,54610906.0
2007-01-18 02:14:00,102.855,102.88,102.845,102.88,151987693.0
2007-01-18 02:15:00,102.88,102.88,102.847,102.853,159872623.0
2007-01-18 02:16:00,102.86,102.865,102.848,102.855,57876084.0
2007-01-18 02:17:00,102.857,102.857,102.842,102.842,100091956.0
2007-01-18 02:18:00,102.848,102.873,102.848,102.85,153593588.0
2007-01-18 02:19:00,102.855,102.865,102.85,102.85,52895001.0
2007-01-18 02:20:00,102.85,102.865,102.845,102.86,90740887.0
2007-01-18 02:21:00,102.848,102.86,102.825,102.86,120181017.0
2007-01-18 02:22:00,102.847,102.854,102.84,102.84,51149111.0
2007-01-18 02:23:00,102.845,102.87,102.845,102.87,34102702.0
2007-01-18 02:24:00,102.865,102.865,102.855,102.855,78804214.0
2007-01-18 02:25:00,102.85,102.86,102.85,102.86,121128673.0
2007-01-18 02:26:00,102.815,102.864,102.815,102.855,99864849.0
2007-01-18 02:27:00,102.83,102.855,102.83,102.855,61543699.0
2007-01-18 02:28:00,102.865,102.865,102.835,102.845,62023978.0
2007-01-18 02:29:00,102.835,102.84,102.825,102.84,209195818.0
2007-01-18 02:30:00,102.828,102.845,102.828,102.845,91007988.0
2007-01-18 02:31:00,102.84,102.841,102.821,102.827,91615635.0
2007-01-18 02:32:00,102.845,102.845,102.815,102.82,32373208.0
2007-01-18 02:33:00,102.82,102.825,102.803,102.803,94074759.0
2007-01-18 02:34:00,102.803,102.81,102.803,102.81,104100110.0
2007-01-18 02:35:00,102.81,102.812,102.795,102.805,148718819.0
2007-01-18 02:36:00,102.805,102.811,102.795,102.805,17696215.0
2007-01-18 02:37:00,102.797,102.82,102.797,102.8,78794821.0
2007-01-18 02:38:00,102.795,102.823,102.795,102.81,39307318.0
2007-01-18 02:39:00,102.813,102.819,102.808,102.81,43770618.0
2007-01-18 02:40:00,102.813,102.82,102.778,102.82,65805554.0
2007-01-18 02:41:00,102.825,102.829,102.825,102.825,39270678.0
2007-01-18 02:42:00,102.81,102.833,102.81,102.83,40969510.0
2007-01-18 02:43:00,102.835,102.845,102.835,102.84,89149453.0
2007-01-18 02:44:00,102.84,102.84,102.828,102.84,43839410.0
2007-01-18 02:45:00,102.83,102.84,102.83,102.835,26183833.0
2007-01-18 02:46:00,102.835,102.843,102.835,102.843,111114670.0
2007-01-18 02:47:00,102.85,102.85,102.82,102.84,72154399.0
2007-01-18 02:48:00,102.825,102.873,102.805,102.828,74140985.0
2007-01-18 02:49:00,102.833,102.842,102.82,102.842,116414068.0
2007-01-18 02:50:00,102.845,102.865,102.823,102.842,64096570.0
2007-01-18 02:51:00,102.845,102.862,102.845,102.85,152098119.0
2007-01-18 02:52:00,102.855,102.865,102.832,102.86,69726141.0
2007-01-18 02:53:00,102.87,102.87,102.852,102.865,67105316.0
2007-01-18 02:54:00,102.875,102.875,102.835,102.87,132146193.0
2007-01-18 02:55:00,102.86,102.87,102.855,102.855,68968469.0
2007-01-18 02:56:00,102.855,102.865,102.855,102.865,20765597.0
2007-01-18 02:57:00,102.865,102.865,102.858,102.86,37111393.0
2007-01-18 02:58:00,102.85,102.872,102.85,102.865,27111818.0
2007-01-18 02:59:00,102.865,102.865,102.84,102.84,10037395.0
2007-01-18 03:00:00,102.84,102.843,102.82,102.82,55931937.0
2007-01-18 03:01:00,102.82,102.84,102.81,102.822,21827336.0
2007-01-18 03:02:00,102.82,102.835,102.819,102.827,77906272.0
2007-01-18 03:03:00,102.825,102.845,102.825,102.835,65933597.0
2007-01-18 03:04:00,102.84,102.85,102.832,102.84,45095400.0
2007-01-18 03:05:00,102.83,102.841,102.82,102.84,59392252.0
2007-01-18 03:06:00,102.85,102.85,102.835,102.842,123471057.0
2007-01-18 03:07:00,102.845,102.846,102.835,102.843,57037399.0
2007-01-18 03:08:00,102.845,102.853,102.832,102.85,105126869.0
2007-01-18 03:09:00,102.845,102.845,102.82,102.84,50982575.0
2007-01-18 03:10:00,102.835,102.835,102.822,102.822,37623345.0
2007-01-18 03:11:00,102.83,102.835,102.82,102.83,21336371.0
2007-01-18 03:12:00,102.825,102.837,102.819,102.82,94867700.0
2007-01-18 03:13:00,102.815,102.835,102.813,102.813,153603914.0
2007-01-18 03:14:00,102.823,102.845,102.815,102.825,24928027.0
2007-01-18 03:15:00,102.815,102.82,102.81,102.82,130425643.0
2007-01-18 03:16:00,102.8,102.815,102.8,102.815,84895519.0
2007-01-18 03:17:00,102.797,102.806,102.785,102.793,138944149.0
2007-01-18 03:18:00,102.788,102.81,102.77,102.77,53902399.0
2007-01-18 03:19:00,102.795,102.805,102.795,102.8,156109596.0
2007-01-18 03:20:00,102.73,102.8,102.73,102.782,23734487.0
2007-01-18 03:21:00,102.795,102.832,102.75,102.78,72302796.0
2007-01-18 03:22:00,102.79,102.79,102.765,102.79,43056892.0
2007-01-18 03:23:00,102.785,102.795,102.768,102.768,59350033.0
2007-01-18 03:24:00,102.77,102.8,102.77,102.8,42150283.0
2007-01-18 03:25:00,102.795,102.795,102.775,102.775,66013533.0
2007-01-18 03:26:00,102.765,102.78,102.76,102.78,93690644.0
2007-01-18 03:27:00,102.775,102.784,102.775,102.783,92989800.0
2007-01-18 03:28:00,102.795,102.795,102.78,102.795,86979680.0
2007-01-18 03:29:00,102.795,102.81,102.767,102.767,111450255.0
2007-01-18 03:30:00,102.765,102.788,102.76,102.765,64897793.0
2007-01-18 03:31:00,102.77,102.777,102.765,102.77,87623780.0
2007-01-18 03:32:00,102.76,102.775,102.76,102.775,83584500.0
2007-01-18 03:33:00,102.775,102.775,102.762,102.775,67749536.0
2007-01-18 03:34:00,102.77,102.788,102.768,102.77,140418945.0
2007-01-18 03:35:00,102.772,102.792,102.772,102.78,51739223.0
2007-01-18 03:36:00,102.78,102.79,102.777,102.785,65526806.0
2007-01-18 03:37:00,102.78,102.802,102.775,102.802,76883842.0
2007-01-18 03:38:00,102.8,102.822,102.8,102.8,99535184.0
2007-01-18 03:39:00,102.805,102.824,102.805,102.815,138194028.0
2007-01-18 03:40:00,102.813,102.828,102.803,102.803,60761962.0
2007-01-18 03:41:00,102.805,102.82,102.803,102.805,53453475.0
2007-01-18 03:44:00,102.805,102.815,102.795,102.795,47163552.0
2007-01-18 03:45:00,102.795,102.82,102.79,102.805,146763629.0
2007-01-18 03:46:00,102.798,102.817,102.798,102.805,68581694.0
2007-01-18 03:47:00,102.81,102.82,102.8,102.81,73698876.0
2007-01-18 03:48:00,102.8,102.814,102.79,102.79,66478500.0
2007-01-18 03:49:00,102.805,102.805,102.733,102.79,117036642.0
2007-01-18 03:50:00,102.795,102.815,102.776,102.8,87529645.0
2007-01-18 03:51:00,102.79,102.799,102.785,102.785,95138066.0
2007-01-18 03:52:00,102.79,102.8,102.759,102.79,50853439.0
2007-01-18 03:53:00,102.785,102.807,102.78,102.782,40764994.0
2007-01-18 03:54:00,102.805,102.812,102.802,102.805,41138161.0
2007-01-18 03:55:00,102.805,102.805,102.784,102.795,51108680.0
2007-01-18 03:56:00,102.793,102.81,102.792,102.81,23416474.0
2007-01-18 03:57:00,102.805,102.808,102.8,102.8,17742278.0
2007-01-18 03:58:00,102.8,102.804,102.796,102.8,121856612.0
2007-01-18 03:59:00,102.8,102.815,102.785,102.795,86330477.0
2007-01-18 04:00:00,102.795,102.802,102.795,102.8,168062869.0
2007-01-18 04:01:00,102.81,102.81,102.79,102.79,159994583.0
2007-01-18 04:02:00,102.8,102.8,102.78,102.795,58013143.0
2007-01-18 04:03:00,102.78,102.797,102.769,102.775,45347603.0
2007-01-18 04:04:00,102.772,102.798,102.772,102.785,51465564.0
2007-01-18 04:05:00,102.783,102.785,102.774,102.775,90547343.0
2007-01-18 04:06:00,102.775,102.788,102.775,102.78,59826123.0
2007-01-18 04:07:00,102.78,102.78,102.755,102.755,58231779.0
2007-01-18 04:08:00,102.76,102.763,102.745,102.76,103461163.0
2007-01-18 04:09:00,102.765,102.765,102.743,102.75,73007359.0
2007-01-18 04:10:00,102.75,102.75,102.74,102.745,73770287.0
2007-01-18 04:11:00,102.745,102.765,102.74,102.745,89585885.0
2007-01-18 04:12:00,102.745,102.755,102.735,102.755,65082533.0
2007-01-18 04:13:00,102.75,102.769,102.74,102.755,85198945.0
2007-01-18 04:14:00,102.76,102.76,102.736,102.742,122342064.0
2007-01-18 04:15:00,102.747,102.76,102.747,102.76,38355824.0
2007-01-18 04:16:00,102.76,102.775,102.76,102.775,48464213.0
2007-01-18 04:17:00,102.772,102.78,102.77,102.775,118149168.0
2007-01-18 04:18:00,102.777,102.777,102.71,102.71,48971816.0
2007-01-18 04:19:00,102.755,102.772,102.725,102.725,96804192.0
2007-01-18 04:20:00,102.74,102.74,102.71,102.73,130346010.0
2007-01-18 04:21:00,102.722,102.73,102.676,102.73,67866715.0
2007-01-18 04:22:00,102.737,102.737,102.69,102.69,52355726.0
2007-01-18 04:23:00,102.695,102.72,102.685,102.72,111663532.0
2007-01-18 04:24:00,102.715,102.75,102.702,102.75,46941513.0
2007-01-18 04:25:00,102.74,102.79,102.74,102.79,83536827.0
2007-01-18 04:26:00,102.8,102.8,102.77,102.79,11349891.0
2007-01-18 04:27:00,102.773,102.809,102.773,102.78,113405392.0
2007-01-18 04:28:00,102.795,102.795,102.775,102.775,58813371.0
2007-01-18 04:29:00,102.775,102.779,102.768,102.77,96191833.0
2007-01-18 04:30:00,102.77,102.77,102.755,102.76,128795951.0
2007-01-18 04:31:00,102.76,102.77,102.75,102.752,37403860.0
2007-01-18 04:32:00,102.75,102.775,102.75,102.762,92720785.0
2007-01-18 04:33:00,102.765,102.768,102.74,102.74,60205170.0
2007-01-18 04:34:00,102.74,102.757,102.73,102.735,153890962.0
2007-01-18 04:35:00,102.735,102.764,102.705,102.745,66843607.0
2007-01-18 04:36:00,102.75,102.757,102.732,102.745,66131857.0
2007-01-18 04:37:00,102.75,102.76,102.741,102.745,54028410.0
2007-01-18 04:38:00,102.745,102.755,102.745,102.755,38916589.0
2007-01-18 04:39:00,102.755,102.755,102.74,102.755,84680712.0
2007-01-18 04:40:00,102.765,102.765,102.732,102.74,45756856.0
2007-01-18 04:41:00,102.75,102.753,102.729,102.735,62224095.0
2007-01-18 04:42:00,102.735,102.76,102.725,102.76,15407122.0
2007-01-18 04:43:00,102.755,102.755,102.73,102.745,56822401.0
2007-01-18 04:44:00,102.735,102.74,102.73,102.74,95601047.0
2007-01-18 04:45:00,102.738,102.755,102.695,102.745,105973310.0
2007-01-18 04:46:00,102.755,102.755,102.747,102.755,73828804.0
2007-01-18 04:47:00,102.742,102.773,102.742,102.77,85882915.0
2007-01-18 04:48:00,102.76,102.78,102.76,102.772,91510628.0
2007-01-18 04:49:00,102.775,102.79,102.745,102.745,83934165.0
2007-01-18 04:50:00,102.735,102.78,102.735,102.745,58292430.0
2007-01-18 04:51:00,102.755,102.765,102.705,102.705,77538953.0
2007-01-18 04:52:00,102.74,102.773,102.74,102.765,59985641.0
2007-01-18 04:53:00,102.75,102.795,102.75,102.785,40796211.0
2007-01-18 04:54:00,102.788,102.788,102.763,102.785,5873805.0
2007-01-18 04:55:00,102.765,102.795,102.765,102.78,88020125.0
2007-01-18 04:56:00,102.775,102.79,102.775,102.778,73095292.0
2007-01-18 04:57:00,102.785,102.805,102.783,102.805,43411142.0
2007-01-18 04:58:00,102.788,102.806,102.785,102.785,74716999.0
2007-01-18 04:59:00,102.785,102.791,102.773,102.78,109374084.0
2007-01-18 05:00:00,102.785,102.893,102.775,102.893,49040213.0
2007-01-18 05:01:00,102.888,102.93,102.84,102.87,78292469.0
2007-01-18 05:02:00,102.855,102.863,102.805,102.845,79842921.0
2007-01-18 05:03:00,102.85,102.88,102.797,102.865,88424056.0
2007-01-18 05:04:00,102.87,102.87,102.835,102.86,54257310.0
2007-01-18 05:05:00,102.855,102.87,102.85,102.85,53214826.0
2007-01-18 05:06:00,102.835,102.845,102.8,102.84,52343454.0
2007-01-18 05:07:00,102.835,102.835,102.785,102.795,110077491.0
2007-01-18 05:08:00,102.745,102.837,102.745,102.815,68009024.0
2007-01-18 05:09:00,102.84,102.852,102.81,102.81,48992283.0
2007-01-18 05:10:00,102.81,102.845,102.8,102.83,111955403.0
2007-01-18 05:11:00,102.825,102.825,102.78,102.805,38297050.0
2007-01-18 05:12:00,102.81,102.81,102.76,102.76,134700259.0
2007-01-18 05:13:00,102.765,102.8,102.765,102.788,84373645.0
2007-01-18 05:14:00,102.772,102.82,102.765,102.82,96420357.0
2007-01-18 05:15:00,102.77,102.824,102.77,102.81,104882379.0
2007-01-18 05:16:00,102.805,102.845,102.805,102.81,145769977.0
2007-01-18 05:17:00,102.815,102.83,102.802,102.802,117370522.0
2007-01-18 05:18:00,102.81,102.85,102.81,102.85,18452410.0
2007-01-18 05:20:00,102.84,102.848,102.838,102.845,105501601.0
2007-01-18 05:21:00,102.84,102.84,102.805,102.823,100335071.0
2007-01-18 05:22:00,102.845,102.845,102.82,102.83,68147264.0
2007-01-18 05:23:00,102.82,102.829,102.81,102.81,27399402.0
2007-01-18 05:24:00,102.82,102.832,102.758,102.758,37439681.0
2007-01-18 05:25:00,102.815,102.855,102.815,102.855,163218189.0
2007-01-18 05:26:00,102.855,102.855,102.837,102.85,141097285.0
2007-01-18 05:27:00,102.843,102.86,102.835,102.85,35741580.0
2007-01-18 05:28:00,102.853,102.853,102.818,102.85,86787918.0
2007-01-18 05:29:00,102.84,102.855,102.832,102.855,28062832.0
2007-01-18 05:30:00,102.855,102.868,102.845,102.85,47119130.0
2007-01-18 05:31:00,102.85,102.856,102.85,102.85,47065020.0
2007-01-18 05:32:00,102.855,102.855,102.808,102.855,73195767.0
2007-01-18 05:33:00,102.855,102.856,102.85,102.855,104466066.0
2007-01-18 05:34:00,102.853,102.873,102.845,102.873,40550147.0
2007-01-18 05:35:00,102.87,102.87,102.86,102.865,69496119.0
2007-01-18 05:36:00,102.87,102.87,102.84,102.85,117236313.0
2007-01-18 05:37:00,102.862,102.877,102.852,102.86,58627169.0
2007-01-18 05:38:00,102.87,102.87,102.858,102.86,47061059.0
2007-01-18 05:39:00,102.847,102.862,102.841,102.862,34011143.0
2007-01-18 05:40:00,102.865,102.878,102.865,102.875,53286184.0
2007-01-18 05:41:00,102.87,102.885,102.87,102.885,119286810.0
2007-01-18 05:42:00,102.88,102.88,102.812,102.86,91188714.0
2007-01-18 05:43:00,102.86,102.885,102.845,102.88,45443382.0
2007-01-18 05:44:00,102.885,102.885,102.838,102.87,116151835.0
2007-01-18 05:45:00,102.863,102.895,102.863,102.895,98392212.0
2007-01-18 05:46:00,102.89,102.89,102.875,102.885,79357003.0
2007-01-18 05:47:00,102.885,102.925,102.852,102.885,92021028.0
2007-01-18 05:48:00,102.885,102.885,102.845,102.867,37693550.0
2007-01-18 05:49:00,102.865,102.89,102.858,102.89,50952200.0
2007-01-18 05:50:00,102.88,102.883,102.863,102.883,79539764.0
2007-01-18 05:51:00,102.875,102.9,102.875,102.9,69064038.0
2007-01-18 05:52:00,102.908,102.91,102.9,102.905,50127680.0
2007-01-18 05:53:00,102.9,102.92,102.88,102.92,80937432.0
2007-01-18 05:54:00,102.903,102.925,102.892,102.925,96317332.0
2007-01-18 05:55:00,102.925,102.97,102.903,102.97,67151650.0
2007-01-18 05:56:00,102.955,102.96,102.915,102.96,147827530.0
2007-01-18 05:57:00,102.96,102.98,102.91,102.91,88985722.0
2007-01-18 05:58:00,102.94,102.97,102.91,102.935,65096211.0
2007-01-18 05:59:00,102.943,102.947,102.925,102.943,50817060.0
2007-01-18 06:00:00,102.95,102.95,102.88,102.88,156284383.0
2007-01-18 06:01:00,102.9,102.905,102.87,102.905,38815075.0
2007-01-18 06:02:00,102.895,102.908,102.89,102.905,119793841.0
2007-01-18 06:03:00,102.91,102.92,102.91,102.917,61680869.0
2007-01-18 06:04:00,102.915,102.919,102.91,102.91,56816751.0
2007-01-18 06:05:00,102.915,103.015,102.802,102.852,60598881.0
2007-01-18 06:06:00,102.853,102.99,102.853,102.98,83967623.0
2007-01-18 06:07:00,102.975,103.025,102.907,103.013,51789434.0
2007-01-18 06:08:00,103.01,103.01,102.983,102.983,71518882.0
2007-01-18 06:09:00,102.97,102.97,102.935,102.935,130642209.0
2007-01-18 06:10:00,102.928,102.96,102.92,102.93,59846038.0
2007-01-18 06:11:00,102.93,102.95,102.93,102.935,70613054.0
2007-01-18 06:12:00,102.93,102.98,102.93,102.98,172682835.0
2007-01-18 06:13:00,102.972,103.01,102.972,102.995,50695525.0
2007-01-18 06:14:00,102.99,103.005,102.982,102.982,43836027.0
2007-01-18 06:15:00,102.985,103.005,102.965,102.99,114134801.0
2007-01-18 06:16:00,103.005,103.009,102.99,102.99,18005718.0
2007-01-18 06:17:00,102.995,103.015,102.995,103.01,43661278.0
2007-01-18 06:18:00,102.998,103.01,102.998,103.005,75318612.0
2007-01-18 06:19:00,103.01,103.025,103.01,103.025,55479156.0
2007-01-18 06:20:00,103.022,103.03,103.01,103.03,142889659.0
2007-01-18 06:21:00,103.025,103.031,103.02,103.02,36322349.0
2007-01-18 06:22:00,103.01,103.03,103.01,103.015,84985748.0
2007-01-18 06:23:00,103.025,103.031,103.02,103.02,101762092.0
2007-01-18 06:24:00,103.015,103.03,102.985,102.985,103246636.0
2007-01-18 06:25:00,102.992,102.992,102.95,102.95,15653396.0
2007-01-18 06:26:00,102.945,102.98,102.932,102.98,64682253.0
2007-01-18 06:27:00,102.975,102.975,102.945,102.965,50318442.0
2007-01-18 06:28:00,102.96,102.963,102.925,102.95,121300070.0
2007-01-18 06:31:00,102.943,102.95,102.941,102.945,46324986.0
2007-01-18 06:32:00,102.945,102.945,102.904,102.915,133749699.0
2007-01-18 06:33:00,102.92,102.928,102.918,102.925,63768178.0
2007-01-18 06:34:00,102.922,102.942,102.915,102.928,44740952.0
2007-01-18 06:35:00,102.935,102.935,102.91,102.935,95353980.0
2007-01-18 06:36:00,102.935,102.95,102.925,102.925,59497405.0
2007-01-18 06:37:00,102.93,102.93,102.91,102.925,95264371.0
2007-01-18 06:38:00,102.925,102.945,102.912,102.913,57276560.0
2007-01-18 06:39:00,102.91,102.925,102.91,102.915,56126902.0
2007-01-18 06:40:00,102.9,102.926,102.9,102.92,61496339.0
2007-01-18 06:41:00,102.915,102.93,102.903,102.93,33134413.0
2007-01-18 06:42:00,102.925,102.925,102.88,102.88,277167311.0
2007-01-18 06:43:00,102.88,102.905,102.88,102.88,93263732.0
2007-01-18 06:44:00,102.883,102.903,102.875,102.9,69697100.0
2007-01-18 06:45:00,102.895,102.896,102.873,102.895,114233414.0
2007-01-18 06:46:00,102.885,102.885,102.865,102.873,27582290.0
2007-01-18 06:47:00,102.88,102.887,102.857,102.88,56307013.0
2007-01-18 06:48:00,102.87,102.898,102.87,102.885,84407177.0
2007-01-18 06:49:00,102.9,102.905,102.895,102.895,55975277.0
2007-01-18 06:50:00,102.883,102.89,102.882,102.882,57943030.0
2007-01-18 06:51:00,102.865,102.895,102.865,102.895,47820089.0
2007-01-18 06:52:00,102.89,102.916,102.88,102.893,291376124.0
2007-01-18 06:53:00,102.905,102.91,102.897,102.91,40811181.0
2007-01-18 06:54:00,102.907,102.907,102.89,102.892,78876213.0
2007-01-18 06:55:00,102.9,102.933,102.9,102.92,25991098.0
2007-01-18 06:56:00,102.915,102.943,102.902,102.92,38112190.0
2007-01-18 06:57:00,102.925,102.935,102.92,102.93,33995214.0
2007-01-18 06:58:00,102.93,102.937,102.93,102.93,55938965.0
2007-01-18 06:59:00,102.92,102.948,102.92,102.933,476062413.0
2007-01-18 07:00:00,102.935,102.95,102.92,102.933,64373595.0
2007-01-18 07:01:00,102.933,102.936,102.93,102.935,35053323.0
2007-01-18 07:02:00,102.935,102.94,102.93,102.94,125497882.0
2007-01-18 07:03:00,102.932,102.95,102.931,102.95,54167137.0
2007-01-18 07:04:00,102.95,102.95,102.925,102.945,97625348.0
2007-01-18 07:05:00,102.945,102.946,102.892,102.92,148628263.0
2007-01-18 07:06:00,102.92,102.945,102.92,102.945,33615036.0
2007-01-18 07:07:00,102.935,102.945,102.899,102.927,137121649.0
2007-01-18 07:08:00,102.935,102.935,102.912,102.922,60737509.0
2007-01-18 07:09:00,102.93,102.93,102.897,102.915,36251374.0
2007-01-18 07:10:00,102.92,102.92,102.903,102.913,48249218.0
2007-01-18 07:11:00,102.915,102.927,102.905,102.905,140729468.0
2007-01-18 07:12:00,102.91,102.91,102.89,102.9,128408767.0
2007-01-18 07:13:00,102.9,102.925,102.871,102.915,108115104.0
2007-01-18 07:14:00,102.925,102.925,102.905,102.915,80766305.0
2007-01-18 07:15:00,102.92,102.92,102.905,102.915,67667419.0
2007-01-18 07:16:00,102.925,102.925,102.91,102.915,39344487.0
2007-01-18 07:17:00,102.91,102.925,102.872,102.925,69084333.0
2007-01-18 07:18:00,102.92,102.92,102.865,102.915,53153911.0
2007-01-18 07:19:00,102.908,102.921,102.9,102.9,91333965.0
2007-01-18 07:20:00,102.89,102.91,102.89,102.91,73308670.0
2007-01-18 07:21:00,102.915,102.915,102.885,102.895,41783805.0
2007-01-18 07:22:00,102.9,102.907,102.885,102.885,42507934.0
2007-01-18 07:23:00,102.9,102.9,102.883,102.895,46430324.0
2007-01-18 07:24:00,102.892,102.892,102.87,102.89,83760700.0
2007-01-18 07:25:00,102.885,102.885,102.858,102.885,58169949.0
2007-01-18 07:26:00,102.87,102.888,102.866,102.888,137470221.0
2007-01-18 07:27:00,102.89,102.89,102.835,102.88,50356771.0
2007-01-18 07:28:00,102.87,102.895,102.87,102.895,97114030.0
2007-01-18 07:29:00,102.895,102.905,102.868,102.895,56993043.0
2007-01-18 07:30:00,102.905,102.913,102.891,102.913,54916948.0
2007-01-18 07:31:00,102.915,102.915,102.85,102.903,53631510.0
2007-01-18 07:32:00,102.905,102.91,102.845,102.91,13906290.0
2007-01-18 07:33:00,102.9,102.925,102.898,102.9,95146045.0
2007-01-18 07:34:00,102.915,102.915,102.895,102.905,98166651.0
2007-01-18 07:35:00,102.905,102.92,102.892,102.905,67558878.0
2007-01-18 07:36:00,102.897,102.91,102.897,102.898,82048078.0
2007-01-18 07:37:00,102.915,102.935,102.91,102.91,34041589.0
2007-01-18 07:38:00,102.905,102.918,102.905,102.91,66554521.0
2007-01-18 07:39:00,102.92,102.92,102.904,102.92,34718786.0
2007-01-18 07:40:00,102.915,102.92,102.907,102.92,79424301.0
2007-01-18 07:41:00,102.92,102.935,102.917,102.917,66158594.0
2007-01-18 07:42:00,102.915,102.933,102.883,102.92,97589684.0
2007-01-18 07:43:00,102.92,102.937,102.92,102.935,80014179.0
2007-01-18 07:44:00,102.937,102.94,102.92,102.93,93821294.0
2007-01-18 07:45:00,102.913,102.936,102.88,102.935,109378703.0
2007-01-18 07:46:00,102.94,102.94,102.927,102.927,69130983.0
2007-01-18 07:47:00,102.933,102.965,102.915,102.96,51913835.0
2007-01-18 07:48:00,102.95,102.965,102.935,102.945,92289538.0
2007-01-18 07:49:00,102.943,102.96,102.912,102.945,61706746.0
2007-01-18 07:50:00,102.943,102.97,102.93,102.97,121157826.0
2007-01-18 07:51:00,102.96,102.97,102.942,102.97,84876153.0
2007-01-18 07:52:00,102.965,102.98,102.963,102.98,33622234.0
2007-01-18 07:53:00,102.975,102.976,102.955,102.955,73750804.0
2007-01-18 07:54:00,102.965,102.965,102.947,102.955,68039041.0
2007-01-18 07:55:00,102.965,102.968,102.959,102.96,63224294.0
2007-01-18 07:56:00,102.955,102.975,102.955,102.975,58908068.0
2007-01-18 07:57:00,102.965,102.98,102.964,102.98,77218849.0
2007-01-18 07:59:00,102.975,102.989,102.955,102.955,58462617.0
2007-01-18 08:00:00,102.963,102.968,102.939,102.968,114512873.0
2007-01-18 08:01:00,102.96,102.96,102.922,102.945,94410547.0
2007-01-18 08:02:00,102.95,102.952,102.94,102.95,15226218.0
2007-01-18 08:03:00,102.96,102.96,102.901,102.943,85723762.0
2007-01-18 08:04:00,102.94,102.96,102.94,102.945,120559606.0
2007-01-18 08:05:00,102.95,102.97,102.94,102.97,57138219.0
2007-01-18 08:06:00,102.96,102.97,102.955,102.955,83999171.0
2007-01-18 08:07:00,102.96,102.97,102.96,102.97,70638530.0
2007-01-18 08:08:00,102.965,102.983,102.958,102.98,59679539.0
2007-01-18 08:09:00,102.972,102.972,102.965,102.965,56540589.0
2007-01-18 08:10:00,102.91,102.98,102.91,102.975,53714458.0
2007-01-18 08:11:00,102.975,102.98,102.965,102.975,59136299.0
2007-01-18 08:12:00,102.98,102.98,102.955,102.955,43600164.0
2007-01-18 08:13:00,102.955,102.988,102.955,102.975,77713669.0
2007-01-18 08:14:00,102.993,103.003,102.993,102.995,52697416.0
2007-01-18 08:16:00,102.995,103.015,102.995,103.013,47056936.0
2007-01-18 08:17:00,103.0,103.015,102.992,102.997,41065803.0
2007-01-18 08:18:00,103.015,103.015,103.0,103.0,98234586.0
2007-01-18 08:19:00,103.003,103.025,103.003,103.025,146536359.0
2007-01-18 08:20:00,103.03,103.06,103.005,103.02,89776526.0
2007-01-18 08:21:00,103.02,103.05,102.983,103.015,91737478.0
2007-01-18 08:22:00,103.035,103.035,103.0,103.0,58771346.0
2007-01-18 08:23:00,103.035,103.048,103.02,103.048,124641953.0
2007-01-18 08:24:00,103.05,103.052,103.032,103.04,89563500.0
2007-01-18 08:25:00,103.03,103.087,103.023,103.055,73424622.0
2007-01-18 08:26:00,103.045,103.06,103.045,103.05,55612156.0
2007-01-18 08:27:00,103.04,103.071,103.04,103.055,112192861.0
2007-01-18 08:28:00,103.06,103.069,103.05,103.055,56119514.0
2007-01-18 08:29:00,103.06,103.08,103.045,103.08,127818597.0
2007-01-18 08:30:00,103.07,103.08,103.05,103.08,152378955.0
2007-01-18 08:31:00,103.075,103.082,103.065,103.065,61318262.0
2007-01-18 08:32:00,103.07,103.083,103.03,103.075,145701969.0
2007-01-18 08:33:00,103.075,103.091,103.06,103.06,62369420.0
2007-01-18 08:34:00,103.065,103.09,103.037,103.06,59055335.0
2007-01-18 08:35:00,103.06,103.165,103.06,103.092,102129017.0
2007-01-18 08:36:00,103.095,103.182,103.095,103.14,104367230.0
2007-01-18 08:37:00,103.16,103.175,103.135,103.15,38336037.0
2007-01-18 08:38:00,103.14,103.145,103.108,103.145,31640750.0
2007-01-18 08:39:00,103.14,103.153,103.135,103.153,54439237.0
2007-01-18 08:40:00,103.16,103.16,103.145,103.155,67403484.0
2007-01-18 08:41:00,103.153,103.175,103.15,103.15,80915836.0
2007-01-18 08:42:00,103.15,103.182,103.12,103.12,74760885.0
2007-01-18 08:43:00,103.14,103.14,103.09,103.102,82437539.0
2007-01-18 08:44:00,103.105,103.111,103.07,103.11,38683987.0
2007-01-18 08:45:00,103.11,103.13,103.097,103.1,40089458.0
2007-01-18 08:46:00,103.095,103.11,103.064,103.11,23294676.0
2007-01-18 08:47:00,103.12,103.135,103.11,103.11,43524467.0
2007-01-18 08:48:00,103.112,103.12,103.075,103.12,99992189.0
2007-01-18 08:49:00,103.113,103.122,103.11,103.11,25992878.0
2007-01-18 08:50:00,103.093,103.13,103.093,103.13,46354897.0
2007-01-18 08:51:00,103.115,103.135,103.07,103.135,82026417.0
2007-01-18 08:52:00,103.13,103.135,103.1,103.1,75187511.0
2007-01-18 08:53:00,103.105,103.14,103.105,103.14,50117958.0
2007-01-18 08:54:00,103.14,103.17,103.135,103.17,340966448.0
2007-01-18 08:55:00,103.16,103.17,103.15,103.15,124930805.0
2007-01-18 08:56:00,103.175,103.19,103.155,103.175,702390440.0
2007-01-18 08:57:00,103.165,103.195,103.155,103.178,152927299.0
2007-01-18 08:58:00,103.182,103.2,103.176,103.2,57796356.0
2007-01-18 08:59:00,103.185,103.207,103.185,103.185,131285364.0
2007-01-18 09:00:00,103.18,103.222,103.18,103.205,179665440.0
2007-01-18 09:01:00,103.2,103.216,103.185,103.205,174699242.0
2007-01-18 09:02:00,103.21,103.23,103.205,103.22,170300587.0
2007-01-18 09:03:00,103.215,103.233,103.204,103.222,293370776.0
2007-01-18 09:04:00,103.22,103.24,103.2,103.225,88525254.0
2007-01-18 09:05:00,103.205,103.243,103.2,103.205,721573817.0
2007-01-18 09:06:00,103.2,103.21,103.19,103.21,82431173.0
2007-01-18 09:07:00,103.202,103.202,103.17,103.17,33207563.0
2007-01-18 09:08:00,103.185,103.2,103.17,103.17,77976612.0
2007-01-18 09:09:00,103.19,103.2,103.173,103.183,125204313.0
2007-01-18 09:10:00,103.18,103.198,103.174,103.187,76718798.0
2007-01-18 09:11:00,103.18,103.181,103.165,103.165,47897710.0
2007-01-18 09:12:00,103.165,103.21,103.16,103.185,16320598.0
2007-01-18 09:13:00,103.185,103.2,103.178,103.178,55196171.0
2007-01-18 09:14:00,103.185,103.203,103.185,103.195,79432273.0
2007-01-18 09:15:00,103.2,103.215,103.185,103.215,110731382.0
2007-01-18 09:16:00,103.222,103.222,103.19,103.22,80125848.0
2007-01-18 09:17:00,103.2,103.203,103.172,103.175,80546868.0
2007-01-18 09:18:00,103.173,103.2,103.173,103.19,79548761.0
2007-01-18 09:19:00,103.18,103.242,103.18,103.225,65748363.0
2007-01-18 09:20:00,103.225,103.226,103.18,103.215,24231880.0
2007-01-18 09:21:00,103.217,103.26,103.207,103.25,62363854.0
2007-01-18 09:22:00,103.26,103.27,103.243,103.243,115247869.0
2007-01-18 09:23:00,103.245,103.255,103.222,103.232,93881279.0
2007-01-18 09:24:00,103.237,103.27,103.194,103.252,110443679.0
2007-01-18 09:25:00,103.25,103.29,103.248,103.268,16268365.0
2007-01-18 09:26:00,103.26,103.295,103.2,103.29,96243872.0
2007-01-18 09:27:00,103.277,103.305,103.277,103.295,52720699.0
2007-01-18 09:28:00,103.29,103.352,103.29,103.345,119572195.0
2007-01-18 09:29:00,103.333,103.35,103.294,103.33,107470203.0
2007-01-18 09:30:00,103.332,103.35,103.285,103.305,65165584.0
2007-01-18 09:31:00,103.305,103.345,103.305,103.345,51527129.0
2007-01-18 09:32:00,103.34,103.355,103.335,103.355,62488004.0
2007-01-18 09:33:00,103.353,103.353,103.3,103.335,97766547.0
2007-01-18 09:34:00,103.333,103.377,103.29,103.377,98498369.0
2007-01-18 09:35:00,103.378,103.4,103.315,103.375,148098546.0
2007-01-18 09:36:00,103.38,103.39,103.37,103.385,86124306.0
2007-01-18 09:37:00,103.38,103.385,103.35,103.375,95346199.0
2007-01-18 09:38:00,103.39,103.39,103.32,103.37,34302270.0
2007-01-18 09:39:00,103.37,103.37,103.335,103.335,209367682.0
2007-01-18 09:40:00,103.295,103.35,103.295,103.315,65760189.0
2007-01-18 09:41:00,103.315,103.335,103.315,103.33,32843105.0
2007-01-18 09:42:00,103.325,103.325,103.305,103.31,123088370.0
2007-01-18 09:43:00,103.315,103.322,103.31,103.32,102070224.0
2007-01-18 09:44:00,103.31,103.313,103.295,103.313,108098287.0
2007-01-18 09:45:00,103.27,103.335,103.27,103.303,212633092.0
2007-01-18 09:46:00,103.293,103.31,103.285,103.295,80062728.0
2007-01-18 09:47:00,103.3,103.335,103.29,103.335,83980439.0
2007-01-18 09:48:00,103.34,103.34,103.295,103.328,51703673.0
2007-01-18 09:49:00,103.335,103.37,103.335,103.345,59606611.0
2007-01-18 09:50:00,103.348,103.351,103.34,103.35,42887530.0
2007-01-18 09:51:00,103.34,103.34,103.245,103.32,47937534.0
2007-01-18 09:52:00,103.315,103.35,103.275,103.35,63511049.0
2007-01-18 09:53:00,103.35,103.365,103.31,103.31,116452967.0
2007-01-18 09:54:00,103.305,103.365,103.305,103.335,71763112.0
2007-01-18 09:55:00,103.34,103.36,103.332,103.333,53512867.0
2007-01-18 09:56:00,103.327,103.35,103.312,103.33,32065843.0
2007-01-18 09:57:00,103.33,103.35,103.325,103.345,146117942.0
2007-01-18 09:58:00,103.345,103.349,103.297,103.3,40898672.0
2007-01-18 09:59:00,103.295,103.32,103.288,103.3,151054835.0
2007-01-18 10:00:00,103.305,103.315,103.285,103.315,70769297.0
2007-01-18 10:01:00,103.32,103.355,103.32,103.345,72500071.0
2007-01-18 10:02:00,103.345,103.365,103.293,103.365,101761046.0
2007-01-18 10:03:00,103.365,103.371,103.34,103.365,87555237.0
2007-01-18 10:04:00,103.355,103.355,103.28,103.295,76509956.0
2007-01-18 10:05:00,103.305,103.32,103.29,103.305,74866457.0
2007-01-18 10:06:00,103.305,103.318,103.273,103.308,46264600.0
2007-01-18 10:07:00,103.32,103.32,103.27,103.315,108238590.0
2007-01-18 10:08:00,103.317,103.332,103.317,103.33,161088608.0
2007-01-18 10:09:00,103.335,103.351,103.332,103.34,45377064.0
2007-01-18 10:10:00,103.342,103.342,103.323,103.33,69778767.0
2007-01-18 10:11:00,103.335,103.335,103.307,103.31,107393671.0
2007-01-18 10:12:00,103.302,103.335,103.302,103.335,53756841.0
2007-01-18 10:13:00,103.34,103.345,103.285,103.31,71878359.0
2007-01-18 10:14:00,103.305,103.325,103.245,103.28,54051926.0
2007-01-18 10:15:00,103.272,103.285,103.25,103.255,54278186.0
2007-01-18 10:16:00,103.24,103.285,103.208,103.265,39861825.0
2007-01-18 10:17:00,103.26,103.28,103.25,103.265,35406850.0
2007-01-18 10:18:00,103.26,103.275,103.253,103.275,69765435.0
2007-01-18 10:19:00,103.275,103.275,103.246,103.275,71424519.0
2007-01-18 10:20:00,103.275,103.285,103.255,103.255,85028195.0
2007-01-18 10:21:00,103.252,103.278,103.245,103.26,56632827.0
2007-01-18 10:22:00,103.265,103.285,103.265,103.285,37066280.0
2007-01-18 10:23:00,103.29,103.315,103.25,103.295,72306364.0
2007-01-18 10:24:00,103.295,103.302,103.27,103.27,144117840.0
2007-01-18 10:25:00,103.278,103.295,103.255,103.29,90642690.0
2007-01-18 10:26:00,103.285,103.333,103.267,103.333,74604393.0
2007-01-18 10:27:00,103.335,103.352,103.306,103.33,122673225.0
2007-01-18 10:28:00,103.335,103.335,103.3,103.32,57151522.0
2007-01-18 10:29:00,103.312,103.323,103.285,103.305,209999185.0
2007-01-18 10:30:00,103.3,103.331,103.268,103.28,176544419.0
2007-01-18 10:31:00,103.285,103.287,103.255,103.265,51099598.0
2007-01-18 10:32:00,103.253,103.295,103.175,103.235,34438831.0
2007-01-18 10:33:00,103.235,103.255,103.205,103.233,71327828.0
2007-01-18 10:34:00,103.225,103.26,103.22,103.245,63794249.0
2007-01-18 10:35:00,103.238,103.26,103.22,103.227,87761345.0
2007-01-18 10:36:00,103.235,103.235,103.178,103.21,102460826.0
2007-01-18 10:37:00,103.205,103.222,103.178,103.205,34566160.0
2007-01-18 10:38:00,103.215,103.24,103.205,103.235,130839545.0
2007-01-18 10:39:00,103.235,103.25,103.187,103.235,360489724.0
2007-01-18 10:40:00,103.232,103.236,103.22,103.23,237907023.0
2007-01-18 10:41:00,103.23,103.25,103.185,103.25,491859196.0
2007-01-18 10:42:00,103.25,103.25,103.234,103.245,249454744.0
2007-01-18 10:43:00,103.245,103.29,103.215,103.28,169975071.0
2007-01-18 10:44:00,103.28,103.291,103.231,103.278,103469919.0
2007-01-18 10:45:00,103.29,103.29,103.256,103.285,312946496.0
2007-01-18 10:46:00,103.283,103.3,103.245,103.275,40379201.0
2007-01-18 10:47:00,103.275,103.286,103.26,103.28,71516111.0
2007-01-18 10:48:00,103.272,103.272,103.198,103.207,82459863.0
2007-01-18 10:49:00,103.255,103.28,103.217,103.28,379101259.0
2007-01-18 10:50:00,103.27,103.283,103.225,103.283,231305367.0
2007-01-18 10:51:00,103.28,103.303,103.239,103.239,274795706.0
2007-01-18 10:52:00,103.29,103.335,103.285,103.32,201169533.0
2007-01-18 10:53:00,103.35,103.35,103.305,103.333,112974097.0
2007-01-18 10:54:00,103.34,103.34,103.295,103.325,223237513.0
2007-01-18 10:55:00,103.322,103.35,103.322,103.325,495904330.0
2007-01-18 10:56:00,103.335,103.365,103.322,103.335,143533821.0
2007-01-18 10:57:00,103.34,103.35,103.325,103.33,106167328.0
2007-01-18 10:58:00,103.34,103.35,103.285,103.35,83875655.0
2007-01-18 10:59:00,103.32,103.36,103.283,103.36,128477084.0
2007-01-18 11:00:00,103.35,103.361,103.32,103.35,496939496.0
2007-01-18 11:01:00,103.35,103.36,103.292,103.292,122489385.0
2007-01-18 11:02:00,103.325,103.34,103.311,103.34,30871883.0
2007-01-18 11:03:00,103.335,103.35,103.295,103.34,108828213.0
2007-01-18 11:04:00,103.34,103.347,103.295,103.345,1628660196.0
2007-01-18 11:05:00,103.345,103.37,103.339,103.345,281450253.0
2007-01-18 11:06:00,103.35,103.35,103.31,103.335,332767380.0
2007-01-18 11:07:00,103.345,103.345,103.3,103.31,43622162.0
2007-01-18 11:08:00,103.315,103.33,103.297,103.297,365025602.0
2007-01-18 11:09:00,103.305,103.33,103.305,103.32,329687064.0
2007-01-18 11:10:00,103.32,103.32,103.288,103.3,131199507.0
2007-01-18 11:11:00,103.3,103.315,103.29,103.297,159856304.0
2007-01-18 11:12:00,103.295,103.295,103.245,103.285,153723378.0
2007-01-18 11:13:00,103.28,103.306,103.27,103.305,249265953.0
2007-01-18 11:14:00,103.305,103.325,103.263,103.28,212805322.0
2007-01-18 11:15:00,103.27,103.309,103.27,103.295,328578636.0
2007-01-18 11:16:00,103.295,103.31,103.29,103.29,76932037.0
2007-01-18 11:17:00,103.27,103.293,103.265,103.28,59416330.0
2007-01-18 11:18:00,103.275,103.295,103.22,103.275,50299544.0
2007-01-18 11:19:00,103.275,103.28,103.22,103.253,207907437.0
2007-01-18 11:20:00,103.26,103.29,103.26,103.29,179470254.0
2007-01-18 11:21:00,103.29,103.29,103.255,103.255,204584701.0
2007-01-18 11:22:00,103.265,103.285,103.255,103.255,228731030.0
2007-01-18 11:23:00,103.265,103.29,103.265,103.265,16177573.0
2007-01-18 11:24:00,103.26,103.262,103.23,103.23,251263018.0
2007-01-18 11:25:00,103.24,103.257,103.165,103.21,417274652.0
2007-01-18 11:26:00,103.21,103.228,103.21,103.225,93083882.0
2007-01-18 11:27:00,103.22,103.249,103.22,103.24,49398797.0
2007-01-18 11:28:00,103.23,103.255,103.204,103.205,158221649.0
2007-01-18 11:29:00,103.215,103.225,103.192,103.225,548432799.0
2007-01-18 11:30:00,103.23,103.23,103.13,103.2,216557021.0
2007-01-18 11:31:00,103.205,103.21,103.19,103.2,221437469.0
2007-01-18 11:32:00,103.19,103.21,103.18,103.21,120534941.0
2007-01-18 11:33:00,103.21,103.235,103.17,103.215,94348092.0
2007-01-18 11:34:00,103.215,103.215,103.185,103.2,154293660.0
2007-01-18 11:35:00,103.19,103.22,103.19,103.2,438225167.0
2007-01-18 11:36:00,103.205,103.21,103.16,103.18,95329456.0
2007-01-18 11:37:00,103.19,103.2,103.15,103.2,67024072.0
2007-01-18 11:38:00,103.195,103.195,103.17,103.18,13899226.0
2007-01-18 11:39:00,103.185,103.2,103.175,103.185,62333997.0
2007-01-18 11:40:00,103.2,103.2,103.177,103.18,76545119.0
2007-01-18 11:41:00,103.175,103.195,103.165,103.195,141139098.0
2007-01-18 11:42:00,103.185,103.194,103.175,103.185,152267841.0
2007-01-18 11:43:00,103.185,103.193,103.178,103.19,80314401.0
2007-01-18 11:44:00,103.185,103.185,103.097,103.165,102006315.0
2007-01-18 11:45:00,103.165,103.175,103.142,103.152,308073704.0
2007-01-18 11:46:00,103.16,103.16,103.138,103.155,294080108.0
2007-01-18 11:47:00,103.16,103.16,103.105,103.135,51830927.0
2007-01-18 11:48:00,103.14,103.175,103.14,103.175,33219868.0
2007-01-18 11:49:00,103.175,103.22,103.16,103.19,92659831.0
2007-01-18 11:50:00,103.205,103.205,103.152,103.152,422018141.0
2007-01-18 11:51:00,103.15,103.151,103.14,103.147,42490085.0
2007-01-18 11:52:00,103.145,103.145,103.125,103.125,51360363.0
2007-01-18 11:53:00,103.123,103.15,103.123,103.135,17543661.0
2007-01-18 11:54:00,103.153,103.17,103.138,103.155,107319084.0
2007-01-18 11:55:00,103.155,103.175,103.13,103.17,194225410.0
2007-01-18 11:56:00,103.16,103.16,103.097,103.105,82241817.0
2007-01-18 11:57:00,103.145,103.18,103.098,103.18,67304158.0
2007-01-18 11:58:00,103.175,103.185,103.12,103.185,192874402.0
2007-01-18 11:59:00,103.18,103.187,103.155,103.155,287343675.0
2007-01-18 12:00:00,103.165,103.172,103.157,103.168,642505394.0
2007-01-18 12:01:00,103.165,103.18,103.147,103.173,96914503.0
2007-01-18 12:02:00,103.16,103.192,103.16,103.192,197131841.0
2007-01-18 12:03:00,103.2,103.2,103.167,103.167,421382373.0
2007-01-18 12:04:00,103.175,103.185,103.135,103.135,122643241.0
2007-01-18 12:05:00,103.14,103.21,103.13,103.185,99572176.0
2007-01-18 12:06:00,103.172,103.205,103.165,103.205,614306952.0
2007-01-18 12:07:00,103.205,103.25,103.2,103.235,357787681.0
2007-01-18 12:08:00,103.235,103.243,103.21,103.21,35202255.0
2007-01-18 12:09:00,103.193,103.24,103.185,103.188,271689815.0
2007-01-18 12:10:00,103.205,103.245,103.205,103.213,537356256.0
2007-01-18 12:11:00,103.208,103.245,103.208,103.245,52672479.0
2007-01-18 12:12:00,103.237,103.27,103.195,103.24,260317423.0
2007-01-18 12:13:00,103.245,103.275,103.22,103.24,28418986.0
2007-01-18 12:14:00,103.24,103.28,103.24,103.24,355397108.0
2007-01-18 12:15:00,103.25,103.253,103.21,103.235,28996087.0
2007-01-18 12:16:00,103.232,103.252,103.215,103.223,92897268.0
2007-01-18 12:17:00,103.22,103.24,103.213,103.22,78800658.0
2007-01-18 12:18:00,103.22,103.238,103.21,103.235,464153127.0
2007-01-18 12:19:00,103.215,103.228,103.202,103.22,144604274.0
2007-01-18 12:20:00,103.22,103.22,103.187,103.205,48498134.0
2007-01-18 12:21:00,103.198,103.2,103.18,103.2,122673931.0
2007-01-18 12:22:00,103.19,103.208,103.19,103.205,24920312.0
2007-01-18 12:23:00,103.215,103.215,103.195,103.215,288292529.0
2007-01-18 12:24:00,103.2,103.23,103.2,103.205,58856295.0
2007-01-18 12:25:00,103.21,103.225,103.207,103.207,52915779.0
2007-01-18 12:26:00,103.212,103.224,103.205,103.21,63822574.0
2007-01-18 12:27:00,103.205,103.229,103.2,103.22,53030353.0
2007-01-18 12:28:00,103.22,103.22,103.196,103.198,70459567.0
2007-01-18 12:29:00,103.2,103.266,103.2,103.25,58389563.0
2007-01-18 12:30:00,103.255,103.285,103.255,103.27,280752826.0
2007-01-18 12:31:00,103.275,103.287,103.255,103.28,219923279.0
2007-01-18 12:32:00,103.285,103.285,103.225,103.225,99397720.0
2007-01-18 12:33:00,103.23,103.245,103.19,103.23,171422889.0
2007-01-18 12:34:00,103.23,103.239,103.225,103.233,92749924.0
2007-01-18 12:35:00,103.23,103.24,103.205,103.213,106351016.0
2007-01-18 12:36:00,103.22,103.22,103.2,103.2,78452535.0
2007-01-18 12:37:00,103.195,103.201,103.194,103.2,128012724.0
2007-01-18 12:38:00,103.195,103.216,103.195,103.213,379348884.0
2007-01-18 12:39:00,103.217,103.232,103.193,103.22,38755510.0
2007-01-18 12:40:00,103.21,103.237,103.178,103.237,113195828.0
2007-01-18 12:41:00,103.235,103.248,103.201,103.21,224287997.0
2007-01-18 12:42:00,103.22,103.237,103.219,103.23,513635492.0
2007-01-18 12:43:00,103.223,103.224,103.2,103.215,134862741.0
2007-01-18 12:44:00,103.22,103.225,103.205,103.205,241795767.0
2007-01-18 12:45:00,103.22,103.236,103.21,103.215,539112926.0
2007-01-18 12:46:00,103.22,103.23,103.198,103.207,483660061.0
2007-01-18 12:47:00,103.21,103.225,103.207,103.207,46959313.0
2007-01-18 12:48:00,103.21,103.212,103.185,103.2,40350792.0
2007-01-18 12:49:00,103.2,103.206,103.185,103.185,355912910.0
2007-01-18 12:50:00,103.185,103.225,103.175,103.215,19113809.0
2007-01-18 12:51:00,103.22,103.22,103.165,103.173,582665488.0
2007-01-18 12:52:00,103.18,103.2,103.165,103.2,889862665.0
2007-01-18 12:53:00,103.2,103.2,103.177,103.183,663335097.0
2007-01-18 12:54:00,103.18,103.181,103.148,103.17,88724711.0
2007-01-18 12:55:00,103.17,103.182,103.145,103.145,255461930.0
2007-01-18 12:56:00,103.16,103.168,103.14,103.155,305230812.0
2007-01-18 12:57:00,103.16,103.18,103.153,103.18,45170348.0
2007-01-18 12:58:00,103.165,103.195,103.158,103.17,345932099.0
2007-01-18 12:59:00,103.17,103.182,103.17,103.18,142955814.0
2007-01-18 13:00:00,103.18,103.189,103.175,103.175,54308536.0
2007-01-18 13:01:00,103.148,103.175,103.115,103.165,222318133.0
2007-01-18 13:02:00,103.165,103.175,103.16,103.165,142874379.0
2007-01-18 13:03:00,103.158,103.195,103.143,103.143,240681120.0
2007-01-18 13:04:00,103.14,103.16,103.13,103.13,209458112.0
2007-01-18 13:05:00,103.145,103.17,103.145,103.16,236385821.0
2007-01-18 13:06:00,103.145,103.17,103.142,103.17,299301271.0
2007-01-18 13:07:00,103.17,103.17,103.12,103.17,541443845.0
2007-01-18 13:08:00,103.165,103.17,103.138,103.138,295041991.0
2007-01-18 13:09:00,103.145,103.146,103.135,103.145,66162894.0
2007-01-18 13:10:00,103.15,103.15,103.135,103.14,69494885.0
2007-01-18 13:11:00,103.13,103.152,103.13,103.15,58048271.0
2007-01-18 13:12:00,103.145,103.157,103.105,103.15,321971909.0
2007-01-18 13:13:00,103.137,103.185,103.137,103.185,114627889.0
2007-01-18 13:14:00,103.19,103.19,103.122,103.155,526310510.0
2007-01-18 13:15:00,103.16,103.173,103.116,103.173,507629977.0
2007-01-18 13:16:00,103.17,103.175,103.112,103.175,233880205.0
2007-01-18 13:17:00,103.17,103.181,103.165,103.175,292541463.0
2007-01-18 13:18:00,103.162,103.179,103.155,103.175,315560218.0
2007-01-18 13:19:00,103.17,103.185,103.155,103.155,225664222.0
2007-01-18 13:20:00,103.155,103.17,103.144,103.15,89227223.0
2007-01-18 13:21:00,103.16,103.182,103.15,103.155,207216724.0
2007-01-18 13:22:00,103.155,103.177,103.122,103.17,86579259.0
2007-01-18 13:23:00,103.165,103.178,103.15,103.155,250299953.0
2007-01-18 13:24:00,103.163,103.18,103.155,103.18,57636769.0
2007-01-18 13:25:00,103.19,103.21,103.156,103.185,67785856.0
2007-01-18 13:26:00,103.18,103.198,103.18,103.18,58580305.0
2007-01-18 13:27:00,103.18,103.2,103.133,103.18,247618133.0
2007-01-18 13:28:00,103.178,103.2,103.163,103.18,63560530.0
2007-01-18 13:29:00,103.19,103.205,103.168,103.205,55241756.0
2007-01-18 13:30:00,103.21,103.22,103.2,103.2,80348256.0
2007-01-18 13:31:00,103.2,103.204,103.182,103.2,163764895.0
2007-01-18 13:32:00,103.195,103.215,103.195,103.215,87170040.0
2007-01-18 13:33:00,103.215,103.4,103.215,103.32,464664427.0
2007-01-18 13:34:00,103.315,103.315,103.243,103.275,65154733.0
2007-01-18 13:35:00,103.29,103.29,103.25,103.275,59265291.0
2007-01-18 13:36:00,103.28,103.3,103.273,103.283,79513556.0
2007-01-18 13:37:00,103.29,103.29,103.265,103.265,47738552.0
2007-01-18 13:38:00,103.26,103.28,103.255,103.28,85361998.0
2007-01-18 13:39:00,103.27,103.297,103.26,103.26,87481262.0
2007-01-18 13:40:00,103.26,103.275,103.23,103.268,114866269.0
2007-01-18 13:41:00,103.265,103.286,103.265,103.265,143669327.0
2007-01-18 13:42:00,103.267,103.283,103.255,103.26,62617263.0
2007-01-18 13:43:00,103.265,103.29,103.264,103.29,63063236.0
2007-01-18 13:44:00,103.295,103.295,103.243,103.28,108489457.0
2007-01-18 13:45:00,103.28,103.28,103.208,103.25,423833586.0
2007-01-18 13:46:00,103.245,103.248,103.22,103.235,762707494.0
2007-01-18 13:47:00,103.235,103.243,103.22,103.235,62669076.0
2007-01-18 13:48:00,103.24,103.24,103.222,103.23,94188518.0
2007-01-18 13:49:00,103.24,103.25,103.195,103.25,395499862.0
2007-01-18 13:50:00,103.245,103.245,103.21,103.21,221916057.0
2007-01-18 13:51:00,103.2,103.21,103.193,103.21,91971920.0
2007-01-18 13:52:00,103.22,103.245,103.183,103.24,131708754.0
2007-01-18 13:53:00,103.235,103.24,103.157,103.24,575443165.0
2007-01-18 13:54:00,103.24,103.24,103.178,103.218,183758513.0
2007-01-18 13:55:00,103.225,103.235,103.178,103.23,304456697.0
2007-01-18 13:56:00,103.227,103.259,103.196,103.255,217657576.0
2007-01-18 13:57:00,103.25,103.257,103.23,103.24,48780613.0
2007-01-18 13:58:00,103.242,103.269,103.201,103.26,309055830.0
2007-01-18 13:59:00,103.26,103.271,103.25,103.25,238335491.0
2007-01-18 14:00:00,103.265,103.295,103.216,103.29,210598690.0
2007-01-18 14:01:00,103.29,103.302,103.265,103.265,204065795.0
2007-01-18 14:02:00,103.267,103.285,103.195,103.26,315587793.0
2007-01-18 14:03:00,103.253,103.265,103.248,103.255,84606831.0
2007-01-18 14:04:00,103.248,103.318,103.221,103.305,1177276401.0
2007-01-18 14:05:00,103.303,103.303,103.25,103.295,225349247.0
2007-01-18 14:06:00,103.315,103.324,103.268,103.305,166955725.0
2007-01-18 14:07:00,103.305,103.309,103.28,103.28,151724720.0
2007-01-18 14:08:00,103.298,103.33,103.295,103.33,85780582.0
2007-01-18 14:09:00,103.33,103.33,103.3,103.31,44966588.0
2007-01-18 14:10:00,103.303,103.333,103.303,103.315,212594723.0
2007-01-18 14:11:00,103.315,103.315,103.252,103.3,142449396.0
2007-01-18 14:12:00,103.29,103.293,103.275,103.293,63009502.0
2007-01-18 14:13:00,103.3,103.3,103.26,103.26,66646863.0
2007-01-18 14:14:00,103.23,103.294,103.222,103.24,48300633.0
2007-01-18 14:15:00,103.245,103.245,103.146,103.177,318041130.0
2007-01-18 14:16:00,103.19,103.215,103.147,103.205,123500657.0
2007-01-18 14:17:00,103.205,103.205,103.188,103.205,36444576.0
2007-01-18 14:18:00,103.2,103.235,103.172,103.225,149523771.0
2007-01-18 14:19:00,103.215,103.245,103.215,103.235,121592141.0
2007-01-18 14:20:00,103.24,103.24,103.153,103.153,81469047.0
2007-01-18 14:21:00,103.165,103.21,103.165,103.205,65798560.0
2007-01-18 14:22:00,103.205,103.215,103.175,103.175,107077520.0
2007-01-18 14:23:00,103.185,103.205,103.145,103.145,66120623.0
2007-01-18 14:24:00,103.14,103.15,103.115,103.15,190010887.0
2007-01-18 14:25:00,103.135,103.155,103.12,103.145,65014056.0
2007-01-18 14:26:00,103.135,103.145,103.077,103.135,114617493.0
2007-01-18 14:27:00,103.135,103.145,103.095,103.125,55901789.0
2007-01-18 14:28:00,103.092,103.14,103.092,103.12,75294728.0
2007-01-18 14:29:00,103.115,103.14,103.112,103.14,105540745.0
2007-01-18 14:30:00,103.14,103.15,103.123,103.13,95357337.0
2007-01-18 14:31:00,103.13,103.144,103.095,103.095,55910098.0
2007-01-18 14:32:00,103.1,103.135,103.1,103.115,128576790.0
2007-01-18 14:33:00,103.12,103.145,103.078,103.13,48790837.0
2007-01-18 14:34:00,103.143,103.18,103.14,103.17,40712089.0
2007-01-18 14:35:00,103.165,103.165,103.13,103.145,41228005.0
2007-01-18 14:36:00,103.13,103.151,103.13,103.143,53276197.0
2007-01-18 14:37:00,103.15,103.165,103.115,103.135,69003425.0
2007-01-18 14:38:00,103.13,103.16,103.12,103.147,64641566.0
2007-01-18 14:39:00,103.145,103.152,103.145,103.15,38487278.0
2007-01-18 14:40:00,103.153,103.157,103.13,103.13,120250829.0
2007-01-18 14:41:00,103.123,103.143,103.122,103.13,112791269.0
2007-01-18 14:42:00,103.132,103.135,103.125,103.135,76915885.0
2007-01-18 14:43:00,103.09,103.14,103.09,103.125,105853331.0
2007-01-18 14:44:00,103.125,103.165,103.125,103.165,67606016.0
2007-01-18 14:45:00,103.165,103.195,103.165,103.19,28874333.0
2007-01-18 14:46:00,103.18,103.218,103.138,103.19,58344479.0
2007-01-18 14:47:00,103.19,103.205,103.18,103.195,101582903.0
2007-01-18 14:48:00,103.195,103.215,103.17,103.185,49864950.0
2007-01-18 14:49:00,103.185,103.21,103.175,103.195,75009554.0
2007-01-18 14:50:00,103.205,103.225,103.175,103.175,72577013.0
2007-01-18 14:51:00,103.19,103.221,103.178,103.178,80855460.0
2007-01-18 14:52:00,103.205,103.206,103.192,103.192,105447126.0
2007-01-18 14:53:00,103.19,103.213,103.19,103.197,78028971.0
2007-01-18 14:54:00,103.21,103.21,103.175,103.21,46728409.0
2007-01-18 14:55:00,103.21,103.21,103.19,103.21,89870957.0
2007-01-18 14:56:00,103.198,103.21,103.15,103.15,119571826.0
2007-01-18 14:57:00,103.137,103.17,103.098,103.145,155642694.0
2007-01-18 14:58:00,103.138,103.155,103.127,103.155,121300447.0
2007-01-18 14:59:00,103.16,103.168,103.153,103.155,98860001.0
2007-01-18 15:00:00,103.155,103.16,103.152,103.152,48332231.0
2007-01-18 15:01:00,103.12,103.177,103.12,103.163,32095673.0
2007-01-18 15:02:00,103.17,103.17,103.125,103.15,81911475.0
2007-01-18 15:03:00,103.15,103.155,103.125,103.155,51525037.0
2007-01-18 15:04:00,103.135,103.165,103.135,103.155,86970675.0
2007-01-18 15:05:00,103.145,103.167,103.145,103.165,80034431.0
2007-01-18 15:06:00,103.153,103.169,103.11,103.155,152496661.0
2007-01-18 15:07:00,103.155,103.167,103.11,103.11,93535786.0
2007-01-18 15:08:00,103.12,103.12,103.067,103.087,76112866.0
2007-01-18 15:09:00,103.093,103.099,103.09,103.097,39379512.0
2007-01-18 15:10:00,103.1,103.1,103.02,103.065,133471945.0
2007-01-18 15:11:00,103.063,103.08,103.052,103.052,52793744.0
2007-01-18 15:12:00,103.05,103.07,103.005,103.06,62188956.0
2007-01-18 15:13:00,103.06,103.088,103.03,103.08,126263265.0
2007-01-18 15:14:00,103.09,103.095,103.08,103.08,49182364.0
2007-01-18 15:15:00,103.075,103.075,103.025,103.025,23391480.0
2007-01-18 15:16:00,103.04,103.051,103.04,103.05,118203632.0
2007-01-18 15:17:00,103.06,103.06,103.025,103.04,48800020.0
2007-01-18 15:18:00,103.035,103.045,103.025,103.045,54880210.0
2007-01-18 15:19:00,103.04,103.045,103.031,103.035,41411242.0
2007-01-18 15:20:00,103.035,103.05,102.987,103.035,133223010.0
2007-01-18 15:21:00,103.05,103.05,103.007,103.007,48259713.0
2007-01-18 15:22:00,103.02,103.069,103.02,103.03,75826222.0
2007-01-18 15:23:00,103.04,103.042,103.02,103.035,91634401.0
2007-01-18 15:24:00,103.025,103.065,103.025,103.06,142188296.0
2007-01-18 15:25:00,103.065,103.096,103.05,103.08,95333299.0
2007-01-18 15:26:00,103.085,103.125,103.085,103.125,43328947.0
2007-01-18 15:27:00,103.13,103.134,103.113,103.125,107293203.0
2007-01-18 15:28:00,103.125,103.175,103.125,103.16,98061346.0
2007-01-18 15:29:00,103.16,103.165,103.065,103.11,20313757.0
2007-01-18 15:30:00,103.105,103.242,103.105,103.2,76411619.0
2007-01-18 15:31:00,103.192,103.245,103.13,103.205,65403841.0
2007-01-18 15:32:00,103.205,103.273,103.205,103.26,47314180.0
2007-01-18 15:33:00,103.245,103.3,103.24,103.3,173271267.0
2007-01-18 15:34:00,103.29,103.315,103.265,103.265,86761383.0
2007-01-18 15:35:00,103.26,103.285,103.178,103.178,46460495.0
2007-01-18 15:36:00,103.175,103.195,103.16,103.173,66773540.0
2007-01-18 15:37:00,103.167,103.185,103.138,103.16,109978351.0
2007-01-18 15:38:00,103.165,103.175,103.13,103.13,69939850.0
2007-01-18 15:39:00,103.15,103.163,103.09,103.145,78479078.0
2007-01-18 15:40:00,103.143,103.175,103.14,103.16,118153476.0
2007-01-18 15:41:00,103.16,103.17,103.143,103.17,91397510.0
2007-01-18 15:42:00,103.16,103.205,103.16,103.185,85970714.0
2007-01-18 15:43:00,103.19,103.25,103.19,103.25,131952271.0
2007-01-18 15:44:00,103.245,103.245,103.202,103.21,96015200.0
2007-01-18 15:45:00,103.207,103.245,103.205,103.225,113176739.0
2007-01-18 15:46:00,103.227,103.245,103.14,103.165,105756886.0
2007-01-18 15:47:00,103.16,103.195,103.158,103.195,78841318.0
2007-01-18 15:48:00,103.185,103.209,103.184,103.197,51924298.0
2007-01-18 15:49:00,103.195,103.195,103.19,103.195,39897275.0
2007-01-18 15:50:00,103.195,103.248,103.183,103.248,67631147.0
2007-01-18 15:51:00,103.245,103.275,103.225,103.275,122612109.0
2007-01-18 15:52:00,103.27,103.303,103.225,103.303,104340629.0
2007-01-18 15:53:00,103.303,103.303,103.23,103.25,35391165.0
2007-01-18 15:54:00,103.248,103.33,103.248,103.325,52479833.0
2007-01-18 15:55:00,103.305,103.345,103.302,103.34,89820803.0
2007-01-18 15:56:00,103.33,103.36,103.325,103.34,108945046.0
2007-01-18 15:57:00,103.34,103.345,103.315,103.315,61200198.0
2007-01-18 15:58:00,103.308,103.319,103.305,103.315,136659197.0
2007-01-18 15:59:00,103.31,103.33,103.28,103.32,113244536.0
2007-01-18 16:00:00,103.3,103.325,103.267,103.298,109124177.0
2007-01-18 16:01:00,103.295,103.315,103.28,103.305,57877307.0
2007-01-18 16:02:00,103.305,103.345,103.285,103.345,79513169.0
2007-01-18 16:03:00,103.34,103.355,103.295,103.32,53905025.0
2007-01-18 16:04:00,103.3,103.32,103.295,103.31,91925188.0
2007-01-18 16:05:00,103.305,103.305,103.26,103.285,88775114.0
2007-01-18 16:06:00,103.3,103.303,103.266,103.27,202594180.0
2007-01-18 16:07:00,103.27,103.295,103.255,103.295,87905073.0
2007-01-18 16:08:00,103.31,103.313,103.275,103.287,50174267.0
2007-01-18 16:09:00,103.285,103.308,103.26,103.282,146234161.0
2007-01-18 16:10:00,103.28,103.3,103.27,103.3,107185860.0
2007-01-18 16:11:00,103.295,103.32,103.28,103.313,71600373.0
2007-01-18 16:12:00,103.322,103.325,103.28,103.315,155068589.0
2007-01-18 16:13:00,103.318,103.35,103.303,103.35,61740463.0
2007-01-18 16:14:00,103.36,103.365,103.305,103.335,89027135.0
2007-01-18 16:15:00,103.333,103.373,103.333,103.345,141879978.0
2007-01-18 16:16:00,103.33,103.39,103.325,103.39,54939611.0
2007-01-18 16:17:00,103.372,103.385,103.345,103.357,50001155.0
2007-01-18 16:18:00,103.37,103.41,103.35,103.387,194244525.0
2007-01-18 16:19:00,103.382,103.41,103.382,103.388,143811959.0
2007-01-18 16:20:00,103.385,103.393,103.365,103.38,79682502.0
2007-01-18 16:21:00,103.335,103.35,103.295,103.335,74118071.0
2007-01-18 16:22:00,103.355,103.375,103.345,103.365,39311008.0
2007-01-18 16:23:00,103.37,103.39,103.34,103.353,73445991.0
2007-01-18 16:24:00,103.335,103.355,103.325,103.355,93946569.0
2007-01-18 16:25:00,103.342,103.37,103.3,103.332,72754461.0
2007-01-18 16:26:00,103.335,103.38,103.3,103.37,133198816.0
2007-01-18 16:27:00,103.385,103.405,103.385,103.385,30733701.0
2007-01-18 16:28:00,103.392,103.413,103.383,103.39,91940685.0
2007-01-18 16:29:00,103.395,103.403,103.365,103.365,29304973.0
2007-01-18 16:30:00,103.36,103.392,103.36,103.37,82126327.0
2007-01-18 16:31:00,103.38,103.395,103.37,103.37,38311384.0
2007-01-18 16:32:00,103.378,103.41,103.343,103.4,89918839.0
2007-01-18 16:33:00,103.395,103.395,103.335,103.375,54402401.0
2007-01-18 16:34:00,103.38,103.395,103.365,103.37,89596253.0
2007-01-18 16:35:00,103.363,103.4,103.33,103.365,32049421.0
2007-01-18 16:36:00,103.375,103.415,103.365,103.365,65213269.0
2007-01-18 16:37:00,103.385,103.41,103.352,103.4,42914769.0
2007-01-18 16:38:00,103.405,103.405,103.358,103.385,74974139.0
2007-01-18 16:39:00,103.385,103.41,103.38,103.395,112479460.0
2007-01-18 16:40:00,103.393,103.48,103.375,103.455,142388569.0
2007-01-18 16:41:00,103.46,103.47,103.41,103.45,91763137.0
2007-01-18 16:42:00,103.418,103.45,103.357,103.44,68162429.0
2007-01-18 16:43:00,103.43,103.433,103.425,103.43,103902035.0
2007-01-18 16:44:00,103.415,103.44,103.4,103.41,85434846.0
2007-01-18 16:45:00,103.41,103.455,103.4,103.425,91974518.0
2007-01-18 16:46:00,103.425,103.435,103.4,103.41,38645064.0
2007-01-18 16:47:00,103.41,103.428,103.41,103.423,49708588.0
2007-01-18 16:48:00,103.415,103.435,103.41,103.41,45613157.0
2007-01-18 16:49:00,103.415,103.435,103.4,103.43,63410781.0
2007-01-18 16:50:00,103.43,103.448,103.42,103.427,303189881.0
2007-01-18 16:51:00,103.44,103.465,103.415,103.455,151935529.0
2007-01-18 16:52:00,103.46,103.46,103.41,103.42,101438102.0
2007-01-18 16:53:00,103.42,103.455,103.42,103.455,103576707.0
2007-01-18 16:54:00,103.45,103.475,103.41,103.475,35166239.0
2007-01-18 16:55:00,103.47,103.49,103.435,103.47,32440924.0
2007-01-18 16:56:00,103.48,103.48,103.41,103.425,45970560.0
2007-01-18 16:57:00,103.465,103.49,103.425,103.435,69756516.0
2007-01-18 16:58:00,103.47,103.49,103.388,103.435,77404100.0
2007-01-18 16:59:00,103.47,103.487,103.425,103.43,136119705.0
2007-01-18 17:00:00,103.46,103.485,103.405,103.46,135287876.0
2007-01-18 17:01:00,103.47,103.495,103.46,103.46,45940543.0
2007-01-18 17:02:00,103.465,103.465,103.39,103.455,54352106.0
2007-01-18 17:03:00,103.445,103.467,103.445,103.465,50554435.0
2007-01-18 17:04:00,103.457,103.495,103.457,103.475,63979671.0
2007-01-18 17:05:00,103.468,103.49,103.455,103.485,96797874.0
2007-01-18 17:06:00,103.495,103.498,103.46,103.487,89465301.0
2007-01-18 17:07:00,103.487,103.487,103.425,103.465,35466924.0
2007-01-18 17:08:00,103.453,103.48,103.405,103.475,103691847.0
2007-01-18 17:09:00,103.475,103.515,103.475,103.495,103929782.0
2007-01-18 17:10:00,103.5,103.504,103.455,103.48,32847747.0
2007-01-18 17:11:00,103.475,103.5,103.47,103.5,99846087.0
2007-01-18 17:12:00,103.495,103.52,103.44,103.48,64051126.0
2007-01-18 17:13:00,103.47,103.495,103.455,103.465,87818350.0
2007-01-18 17:14:00,103.47,103.47,103.39,103.46,95178151.0
2007-01-18 17:15:00,103.455,103.455,103.415,103.45,111245089.0
2007-01-18 17:16:00,103.46,103.463,103.39,103.425,25749054.0
2007-01-18 17:17:00,103.425,103.425,103.385,103.42,72989868.0
2007-01-18 17:18:00,103.415,103.42,103.387,103.41,120097281.0
2007-01-18 17:19:00,103.415,103.415,103.395,103.395,77766060.0
2007-01-18 17:20:00,103.4,103.42,103.4,103.4,84018179.0
2007-01-18 17:21:00,103.385,103.43,103.37,103.43,119609669.0
2007-01-18 17:22:00,103.422,103.443,103.355,103.355,49339473.0
2007-01-18 17:23:00,103.345,103.417,103.345,103.417,100336470.0
2007-01-18 17:24:00,103.42,103.435,103.39,103.425,72167684.0
2007-01-18 17:25:00,103.4,103.415,103.385,103.415,68962757.0
2007-01-18 17:26:00,103.4,103.41,103.35,103.385,116233000.0
2007-01-18 17:27:00,103.385,103.405,103.375,103.377,96469954.0
2007-01-18 17:28:00,103.375,103.393,103.373,103.385,66604285.0
2007-01-18 17:29:00,103.39,103.4,103.38,103.38,30407787.0
2007-01-18 17:30:00,103.38,103.395,103.275,103.31,96396345.0
2007-01-18 17:31:00,103.307,103.36,103.3,103.3,127454260.0
2007-01-18 17:32:00,103.31,103.31,103.255,103.3,113427789.0
2007-01-18 17:33:00,103.315,103.36,103.29,103.345,82155869.0
2007-01-18 17:34:00,103.355,103.355,103.26,103.293,81176042.0
2007-01-18 17:35:00,103.29,103.315,103.27,103.29,59251094.0
2007-01-18 17:36:00,103.29,103.29,103.128,103.17,67810253.0
2007-01-18 17:37:00,103.185,103.185,103.13,103.133,38130094.0
2007-01-18 17:38:00,103.14,103.14,103.08,103.125,103061222.0
2007-01-18 17:39:00,103.11,103.14,103.092,103.13,136673140.0
2007-01-18 17:40:00,103.135,103.16,103.095,103.143,47835697.0
2007-01-18 17:41:00,103.132,103.166,103.125,103.165,46359786.0
2007-01-18 17:42:00,103.165,103.165,103.12,103.12,143655751.0
2007-01-18 17:43:00,103.123,103.213,103.123,103.21,37574271.0
2007-01-18 17:44:00,103.205,103.242,103.185,103.242,83583270.0
2007-01-18 17:45:00,103.245,103.26,103.21,103.21,38623924.0
2007-01-18 17:46:00,103.21,103.235,103.195,103.235,82062567.0
2007-01-18 17:47:00,103.225,103.245,103.2,103.2,93800679.0
2007-01-18 17:48:00,103.21,103.21,103.163,103.163,63625288.0
2007-01-18 17:49:00,103.185,103.207,103.165,103.173,95250413.0
2007-01-18 17:50:00,103.165,103.195,103.165,103.18,33355035.0
2007-01-18 17:51:00,103.185,103.185,103.112,103.14,74826048.0
2007-01-18 17:52:00,103.15,103.175,103.125,103.137,87510695.0
2007-01-18 17:53:00,103.145,103.162,103.135,103.147,98002559.0
2007-01-18 17:54:00,103.16,103.168,103.16,103.165,80191055.0
2007-01-18 17:55:00,103.17,103.182,103.105,103.182,172393012.0
2007-01-18 17:56:00,103.173,103.22,103.135,103.205,108656039.0
2007-01-18 17:57:00,103.2,103.215,103.175,103.175,69897960.0
2007-01-18 17:58:00,103.165,103.205,103.165,103.18,56850220.0
2007-01-18 17:59:00,103.165,103.26,103.16,103.26,60722719.0
2007-01-18 18:00:00,103.27,103.28,103.205,103.205,52071326.0
2007-01-18 18:01:00,103.21,103.21,103.16,103.18,102028446.0
2007-01-18 18:02:00,103.18,103.189,103.125,103.16,111722727.0
2007-01-18 18:03:00,103.165,103.17,103.135,103.147,96637642.0
2007-01-18 18:04:00,103.15,103.15,103.111,103.125,70088325.0
2007-01-18 18:05:00,103.13,103.162,103.13,103.152,90404937.0
2007-01-18 18:06:00,103.155,103.175,103.12,103.14,77066313.0
2007-01-18 18:07:00,103.13,103.142,103.12,103.142,87760855.0
2007-01-18 18:08:00,103.14,103.15,103.113,103.143,120092446.0
2007-01-18 18:09:00,103.15,103.153,103.115,103.15,62061485.0
2007-01-18 18:10:00,103.147,103.16,103.115,103.115,114981982.0
2007-01-18 18:11:00,103.105,103.166,103.105,103.155,169910545.0
2007-01-18 18:12:00,103.17,103.205,103.115,103.165,109983551.0
2007-01-18 18:13:00,103.193,103.203,103.16,103.19,141243987.0
2007-01-18 18:14:00,103.192,103.195,103.147,103.195,71235076.0
2007-01-18 18:15:00,103.2,103.22,103.185,103.205,80265906.0
2007-01-18 18:16:00,103.21,103.221,103.195,103.195,61137892.0
2007-01-18 18:17:00,103.185,103.185,103.156,103.18,148012816.0
2007-01-18 18:18:00,103.18,103.187,103.175,103.175,156745973.0
2007-01-18 18:19:00,103.185,103.185,103.169,103.18,143630204.0
2007-01-18 18:20:00,103.185,103.22,103.17,103.17,79488193.0
2007-01-18 18:21:00,103.175,103.21,103.17,103.2,55012554.0
2007-01-18 18:22:00,103.18,103.215,103.18,103.2,88520029.0
2007-01-18 18:23:00,103.185,103.219,103.185,103.21,50289175.0
2007-01-18 18:24:00,103.215,103.22,103.183,103.215,147167743.0
2007-01-18 18:25:00,103.22,103.22,103.19,103.212,71212567.0
2007-01-18 18:26:00,103.22,103.22,103.17,103.17,51350012.0
2007-01-18 18:27:00,103.172,103.2,103.142,103.2,54637717.0
2007-01-18 18:28:00,103.19,103.19,103.175,103.19,61361632.0
2007-01-18 18:29:00,103.19,103.205,103.175,103.18,110679306.0
2007-01-18 18:30:00,103.2,103.2,103.171,103.19,40629422.0
2007-01-18 18:31:00,103.19,103.196,103.165,103.175,25406812.0
2007-01-18 18:32:00,103.175,103.183,103.17,103.183,78194599.0
2007-01-18 18:33:00,103.183,103.183,103.17,103.17,37224009.0
2007-01-18 18:34:00,103.165,103.171,103.155,103.163,30589084.0
2007-01-18 18:35:00,103.173,103.182,103.16,103.175,75638762.0
2007-01-18 18:36:00,103.18,103.195,103.18,103.18,78567806.0
2007-01-18 18:37:00,103.19,103.19,103.164,103.165,140493028.0
2007-01-18 18:38:00,103.155,103.175,103.142,103.175,147740555.0
2007-01-18 18:39:00,103.158,103.165,103.154,103.165,189580053.0
2007-01-18 18:40:00,103.165,103.18,103.13,103.18,88347096.0
2007-01-18 18:41:00,103.175,103.21,103.155,103.18,131590055.0
2007-01-18 18:42:00,103.172,103.2,103.15,103.2,103053870.0
2007-01-18 18:43:00,103.21,103.227,103.157,103.157,92310665.0
2007-01-18 18:44:00,103.167,103.185,103.167,103.185,63196348.0
2007-01-18 18:45:00,103.19,103.215,103.172,103.205,75107642.0
2007-01-18 18:46:00,103.205,103.245,103.205,103.245,49806203.0
2007-01-18 18:47:00,103.243,103.26,103.213,103.225,84953041.0
2007-01-18 18:48:00,103.245,103.245,103.22,103.23,125591901.0
2007-01-18 18:49:00,103.235,103.235,103.22,103.22,37071592.0
2007-01-18 18:50:00,103.22,103.225,103.205,103.212,65628102.0
2007-01-18 18:51:00,103.215,103.255,103.215,103.24,136390277.0
2007-01-18 18:52:00,103.24,103.255,103.24,103.255,61249551.0
2007-01-18 18:53:00,103.26,103.26,103.242,103.245,91222532.0
2007-01-18 18:54:00,103.25,103.25,103.225,103.25,124411445.0
2007-01-18 18:55:00,103.25,103.265,103.235,103.242,63815690.0
2007-01-18 18:56:00,103.245,103.275,103.238,103.25,57840119.0
2007-01-18 18:57:00,103.252,103.265,103.23,103.24,132858899.0
2007-01-18 18:58:00,103.235,103.245,103.205,103.225,60462319.0
2007-01-18 18:59:00,103.22,103.245,103.184,103.21,95474784.0
2007-01-18 19:00:00,103.195,103.26,103.17,103.182,79733378.0
2007-01-18 19:01:00,103.205,103.225,103.17,103.2,128924195.0
2007-01-18 19:02:00,103.17,103.228,103.132,103.175,82991022.0
2007-01-18 19:03:00,103.175,103.21,103.175,103.21,110747559.0
2007-01-18 19:04:00,103.2,103.22,103.183,103.183,185602807.0
2007-01-18 19:05:00,103.185,103.215,103.185,103.203,70232382.0
2007-01-18 19:06:00,103.2,103.21,103.19,103.203,100071161.0
2007-01-18 19:07:00,103.205,103.205,103.165,103.165,70021642.0
2007-01-18 19:08:00,103.158,103.19,103.158,103.17,37628198.0
2007-01-18 19:09:00,103.18,103.18,103.159,103.18,61400955.0
2007-01-18 19:10:00,103.18,103.185,103.175,103.185,60836884.0
2007-01-18 19:11:00,103.175,103.199,103.146,103.192,80048283.0
2007-01-18 19:12:00,103.193,103.245,103.193,103.235,85954801.0
2007-01-18 19:13:00,103.235,103.255,103.235,103.24,63092578.0
2007-01-18 19:14:00,103.255,103.255,103.222,103.24,39247685.0
2007-01-18 19:15:00,103.245,103.265,103.24,103.265,13119075.0
2007-01-18 19:16:00,103.265,103.265,103.25,103.255,70496563.0
2007-01-18 19:17:00,103.253,103.295,103.253,103.295,68468311.0
2007-01-18 19:18:00,103.295,103.295,103.275,103.275,76742473.0
2007-01-18 19:19:00,103.28,103.29,103.267,103.278,78630012.0
2007-01-18 19:20:00,103.275,103.29,103.268,103.29,103996132.0
2007-01-18 19:21:00,103.277,103.282,103.27,103.282,154596471.0
2007-01-18 19:22:00,103.28,103.29,103.275,103.285,123918120.0
2007-01-18 19:23:00,103.285,103.29,103.28,103.29,87327297.0
2007-01-18 19:24:00,103.29,103.29,103.26,103.283,67180382.0
2007-01-18 19:25:00,103.28,103.305,103.28,103.305,74261502.0
2007-01-18 19:26:00,103.295,103.308,103.282,103.3,66911789.0
2007-01-18 19:27:00,103.3,103.3,103.29,103.293,76050636.0
2007-01-18 19:28:00,103.295,103.3,103.29,103.297,129382064.0
2007-01-18 19:29:00,103.29,103.29,103.255,103.29,104848961.0
2007-01-18 19:30:00,103.29,103.311,103.279,103.295,89948709.0
2007-01-18 19:31:00,103.293,103.3,103.29,103.29,42150518.0
2007-01-18 19:32:00,103.295,103.301,103.248,103.29,51352450.0
2007-01-18 19:33:00,103.28,103.29,103.257,103.27,110067208.0
2007-01-18 19:34:00,103.275,103.278,103.264,103.265,122950744.0
2007-01-18 19:35:00,103.265,103.273,103.261,103.27,67637105.0
2007-01-18 19:36:00,103.263,103.263,103.255,103.263,73949135.0
2007-01-18 19:37:00,103.26,103.27,103.255,103.267,128100564.0
2007-01-18 19:38:00,103.265,103.28,103.25,103.275,72527066.0
2007-01-18 19:39:00,103.275,103.275,103.258,103.26,146943427.0
2007-01-18 19:40:00,103.26,103.28,103.225,103.28,40981855.0
2007-01-18 19:41:00,103.275,103.275,103.265,103.265,108040621.0
2007-01-18 19:42:00,103.265,103.27,103.255,103.27,73114157.0
2007-01-18 19:43:00,103.27,103.27,103.245,103.269,68573572.0
2007-01-18 19:44:00,103.265,103.285,103.265,103.285,58136037.0
2007-01-18 19:45:00,103.285,103.297,103.275,103.275,110892493.0
2007-01-18 19:46:00,103.27,103.274,103.26,103.26,109804616.0
2007-01-18 19:47:00,103.255,103.28,103.255,103.265,124592230.0
2007-01-18 19:48:00,103.27,103.285,103.26,103.263,79964871.0
2007-01-18 19:49:00,103.265,103.267,103.255,103.262,107921007.0
2007-01-18 19:50:00,103.26,103.275,103.245,103.27,102532201.0
2007-01-18 19:51:00,103.28,103.29,103.263,103.275,37969773.0
2007-01-18 19:52:00,103.27,103.28,103.235,103.235,138270626.0
2007-01-18 19:53:00,103.275,103.29,103.267,103.273,53357370.0
2007-01-18 19:54:00,103.28,103.288,103.277,103.285,34452217.0
2007-01-18 19:55:00,103.285,103.287,103.265,103.285,110688679.0
2007-01-18 19:56:00,103.285,103.289,103.273,103.273,101869057.0
2007-01-18 19:57:00,103.275,103.285,103.255,103.255,72157294.0
2007-01-18 19:58:00,103.25,103.283,103.25,103.28,160605359.0
2007-01-18 19:59:00,103.28,103.285,103.27,103.27,74776701.0
2007-01-18 20:00:00,103.28,103.281,103.235,103.235,144773465.0
2007-01-18 20:01:00,103.285,103.285,103.228,103.28,50510421.0
2007-01-18 20:02:00,103.275,103.285,103.275,103.28,80364987.0
2007-01-18 20:03:00,103.273,103.273,103.259,103.26,88919312.0
2007-01-18 20:04:00,103.252,103.27,103.24,103.26,57692871.0
2007-01-18 20:05:00,103.255,103.264,103.24,103.255,80830720.0
2007-01-18 20:06:00,103.255,103.265,103.242,103.265,47158989.0
2007-01-18 20:07:00,103.265,103.27,103.23,103.265,81307999.0
2007-01-18 20:08:00,103.265,103.3,103.255,103.295,38729997.0
2007-01-18 20:09:00,103.29,103.29,103.268,103.27,78213778.0
2007-01-18 20:10:00,103.272,103.28,103.272,103.28,53983734.0
2007-01-18 20:11:00,103.275,103.28,103.275,103.28,20532080.0
2007-01-18 20:12:00,103.285,103.29,103.265,103.29,159212737.0
2007-01-18 20:13:00,103.275,103.275,103.267,103.27,112566123.0
2007-01-18 20:14:00,103.265,103.28,103.26,103.28,85533471.0
2007-01-18 20:15:00,103.27,103.29,103.27,103.29,44873396.0
2007-01-18 20:16:00,103.287,103.287,103.243,103.285,44111331.0
2007-01-18 20:17:00,103.29,103.29,103.273,103.28,93585150.0
2007-01-18 20:18:00,103.29,103.29,103.275,103.285,62017027.0
2007-01-18 20:19:00,103.285,103.285,103.224,103.26,129848920.0
2007-01-18 20:20:00,103.275,103.29,103.265,103.275,78393141.0
2007-01-18 20:21:00,103.27,103.28,103.257,103.27,41828568.0
2007-01-18 20:22:00,103.267,103.271,103.255,103.255,47491875.0
2007-01-18 20:23:00,103.26,103.288,103.26,103.272,107318490.0
2007-01-18 20:24:00,103.28,103.29,103.27,103.27,129603165.0
2007-01-18 20:25:00,103.28,103.28,103.267,103.28,69910421.0
2007-01-18 20:26:00,103.28,103.281,103.262,103.28,83185693.0
2007-01-18 20:27:00,103.28,103.28,103.255,103.28,26038495.0
2007-01-18 20:28:00,103.273,103.287,103.271,103.28,59119988.0
2007-01-18 20:29:00,103.27,103.286,103.258,103.283,40286402.0
2007-01-18 20:30:00,103.27,103.289,103.27,103.285,96191131.0
2007-01-18 20:31:00,103.29,103.295,103.285,103.285,70295349.0
2007-01-18 20:32:00,103.282,103.295,103.28,103.29,67255247.0
2007-01-18 20:33:00,103.277,103.29,103.277,103.285,41742792.0
2007-01-18 20:34:00,103.29,103.29,103.272,103.285,75020547.0
2007-01-18 20:35:00,103.275,103.285,103.273,103.275,78108242.0
2007-01-18 20:36:00,103.27,103.297,103.27,103.29,111609031.0
2007-01-18 20:37:00,103.3,103.305,103.277,103.285,59718887.0
2007-01-18 20:38:00,103.28,103.296,103.28,103.295,73719712.0
2007-01-18 20:39:00,103.295,103.305,103.275,103.305,49040164.0
2007-01-18 20:40:00,103.3,103.3,103.282,103.3,48658171.0
2007-01-18 20:41:00,103.305,103.306,103.293,103.293,18333301.0
2007-01-18 20:42:00,103.31,103.318,103.295,103.295,79929230.0
2007-01-18 20:43:00,103.295,103.315,103.29,103.29,101482956.0
2007-01-18 20:44:00,103.268,103.31,103.268,103.29,57014613.0
2007-01-18 20:45:00,103.285,103.298,103.283,103.298,62337828.0
2007-01-18 20:46:00,103.277,103.295,103.273,103.29,59181535.0
2007-01-18 20:47:00,103.28,103.296,103.275,103.275,116366903.0
2007-01-18 20:48:00,103.285,103.285,103.275,103.28,63508545.0
2007-01-18 20:49:00,103.275,103.275,103.255,103.26,50616922.0
2007-01-18 20:50:00,103.255,103.268,103.255,103.26,55993466.0
2007-01-18 20:51:00,103.26,103.26,103.24,103.24,99811194.0
2007-01-18 20:52:00,103.26,103.27,103.24,103.27,43484516.0
2007-01-18 20:53:00,103.265,103.265,103.25,103.265,90255948.0
2007-01-18 20:54:00,103.26,103.3,103.255,103.283,134994511.0
2007-01-18 20:55:00,103.28,103.293,103.27,103.293,94776056.0
2007-01-18 20:56:00,103.3,103.313,103.289,103.313,40300350.0
2007-01-18 20:57:00,103.315,103.325,103.313,103.313,124781098.0
2007-01-18 20:58:00,103.32,103.32,103.295,103.295,103647182.0
2007-01-18 20:59:00,103.295,103.312,103.295,103.31,59022856.0
2007-01-18 21:00:00,103.307,103.316,103.307,103.31,77228779.0
2007-01-18 21:01:00,103.305,103.32,103.293,103.32,79298079.0
2007-01-18 21:02:00,103.32,103.323,103.3,103.32,70853333.0
2007-01-18 21:03:00,103.32,103.32,103.303,103.315,65227121.0
2007-01-18 21:04:00,103.31,103.315,103.295,103.295,74103141.0
2007-01-18 21:05:00,103.31,103.325,103.31,103.32,55252685.0
2007-01-18 21:06:00,103.325,103.35,103.325,103.34,88417847.0
2007-01-18 21:07:00,103.35,103.36,103.33,103.345,84351539.0
2007-01-18 21:08:00,103.355,103.355,103.315,103.323,35467232.0
2007-01-18 21:09:00,103.325,103.332,103.315,103.325,171426399.0
2007-01-18 21:10:00,103.325,103.325,103.31,103.31,66358410.0
2007-01-18 21:11:00,103.305,103.325,103.3,103.325,121237536.0
2007-01-18 21:12:00,103.325,103.326,103.275,103.275,50932770.0
2007-01-18 21:13:00,103.28,103.32,103.255,103.32,80801918.0
2007-01-18 21:14:00,103.315,103.325,103.3,103.325,66982487.0
2007-01-18 21:15:00,103.31,103.32,103.28,103.28,82172125.0
2007-01-18 21:16:00,103.295,103.3,103.275,103.3,59340553.0
2007-01-18 21:17:00,103.315,103.35,103.31,103.325,56579758.0
2007-01-18 21:18:00,103.318,103.355,103.315,103.355,78700528.0
2007-01-18 21:19:00,103.34,103.351,103.335,103.335,153670946.0
2007-01-18 21:20:00,103.332,103.345,103.325,103.325,64052522.0
2007-01-18 21:21:00,103.325,103.355,103.325,103.335,102729575.0
2007-01-18 21:22:00,103.33,103.35,103.323,103.34,130772331.0
2007-01-18 21:23:00,103.35,103.35,103.29,103.29,45293604.0
2007-01-18 21:24:00,103.325,103.34,103.305,103.32,83543945.0
2007-01-18 21:25:00,103.303,103.312,103.265,103.273,45112431.0
2007-01-18 21:26:00,103.285,103.295,103.28,103.29,87116630.0
2007-01-18 21:27:00,103.283,103.283,103.26,103.28,144898530.0
2007-01-18 21:28:00,103.275,103.285,103.265,103.285,61090770.0
2007-01-18 21:29:00,103.275,103.279,103.265,103.265,81139165.0
2007-01-18 21:30:00,103.285,103.285,103.245,103.26,47872109.0
2007-01-18 21:31:00,103.26,103.28,103.26,103.28,113533197.0
2007-01-18 21:32:00,103.292,103.292,103.267,103.275,106951686.0
2007-01-18 21:33:00,103.272,103.275,103.262,103.27,55030803.0
2007-01-18 21:34:00,103.267,103.281,103.267,103.275,78197268.0
2007-01-18 21:35:00,103.275,103.305,103.275,103.305,71690617.0
2007-01-18 21:36:00,103.3,103.314,103.298,103.3,62418345.0
2007-01-18 21:37:00,103.3,103.315,103.296,103.3,85296259.0
2007-01-18 21:38:00,103.305,103.308,103.29,103.29,69226862.0
2007-01-18 21:39:00,103.295,103.302,103.29,103.29,68953988.0
2007-01-18 21:40:00,103.297,103.32,103.265,103.31,70714765.0
2007-01-18 21:41:00,103.31,103.324,103.31,103.31,55182439.0
2007-01-18 21:42:00,103.305,103.314,103.305,103.305,24141328.0
2007-01-18 21:43:00,103.315,103.315,103.29,103.302,46121001.0
2007-01-18 21:44:00,103.305,103.315,103.305,103.315,64661938.0
2007-01-18 21:45:00,103.305,103.321,103.295,103.3,94164030.0
2007-01-18 21:46:00,103.29,103.304,103.28,103.283,51417032.0
2007-01-18 21:47:00,103.29,103.295,103.247,103.29,71169152.0
2007-01-18 21:48:00,103.285,103.306,103.25,103.288,48645915.0
2007-01-18 21:49:00,103.283,103.288,103.247,103.265,126464105.0
2007-01-18 21:50:00,103.283,103.305,103.26,103.305,91392597.0
2007-01-18 21:51:00,103.293,103.293,103.27,103.27,69836295.0
2007-01-18 21:52:00,103.26,103.323,103.26,103.323,67584944.0
2007-01-18 21:53:00,103.327,103.335,103.312,103.335,34877668.0
2007-01-18 21:54:00,103.315,103.33,103.3,103.312,148591363.0
2007-01-18 21:55:00,103.32,103.325,103.3,103.325,97380848.0
2007-01-18 21:56:00,103.33,103.33,103.311,103.33,65660203.0
2007-01-18 21:57:00,103.31,103.33,103.275,103.313,37024920.0
2007-01-18 21:58:00,103.31,103.323,103.29,103.323,123827732.0
2007-01-18 21:59:00,103.325,103.375,103.325,103.375,96305784.0
2007-01-18 22:00:00,103.36,103.365,103.34,103.365,67537144.0
2007-01-18 22:01:00,103.35,103.374,103.35,103.355,51710882.0
2007-01-18 22:02:00,103.36,103.372,103.36,103.37,17907786.0
2007-01-18 22:03:00,103.37,103.383,103.345,103.345,98834160.0
2007-01-18 22:04:00,103.34,103.345,103.315,103.32,97802675.0
2007-01-18 22:05:00,103.32,103.34,103.3,103.34,80923429.0
2007-01-18 22:06:00,103.32,103.35,103.315,103.32,14744717.0
2007-01-18 22:07:00,103.323,103.335,103.315,103.325,37986230.0
2007-01-18 22:08:00,103.32,103.35,103.32,103.35,69145179.0
2007-01-18 22:09:00,103.34,103.34,103.332,103.335,98660607.0
2007-01-18 22:10:00,103.33,103.33,103.302,103.302,44841023.0
2007-01-18 22:11:00,103.315,103.33,103.305,103.315,93382134.0
2007-01-18 22:12:00,103.32,103.32,103.295,103.31,98982632.0
2007-01-18 22:13:00,103.31,103.316,103.303,103.315,56485833.0
2007-01-18 22:14:00,103.31,103.32,103.308,103.31,61944192.0
2007-01-18 22:15:00,103.31,103.31,103.295,103.305,38535965.0
2007-01-18 22:16:00,103.313,103.313,103.295,103.295,59906661.0
2007-01-18 22:17:00,103.293,103.315,103.293,103.315,67318171.0
2007-01-18 22:18:00,103.315,103.33,103.287,103.33,71572159.0
2007-01-18 22:19:00,103.325,103.325,103.308,103.315,155325444.0
2007-01-18 22:20:00,103.312,103.335,103.3,103.335,130975669.0
2007-01-18 22:21:00,103.34,103.35,103.307,103.33,44122253.0
2007-01-18 22:22:00,103.327,103.365,103.327,103.34,97152945.0
2007-01-18 22:23:00,103.33,103.345,103.295,103.345,42421629.0
2007-01-18 22:24:00,103.35,103.35,103.329,103.338,96610850.0
2007-01-18 22:25:00,103.33,103.335,103.307,103.335,138892451.0
2007-01-18 22:26:00,103.335,103.342,103.325,103.342,14133994.0
2007-01-18 22:27:00,103.34,103.345,103.323,103.345,69115795.0
2007-01-18 22:28:00,103.33,103.342,103.33,103.33,74764632.0
2007-01-18 22:29:00,103.332,103.357,103.325,103.34,73581567.0
2007-01-18 22:30:00,103.347,103.355,103.335,103.35,100518140.0
2007-01-18 22:31:00,103.343,103.345,103.32,103.345,18595016.0
2007-01-18 22:32:00,103.355,103.355,103.332,103.335,150846582.0
2007-01-18 22:33:00,103.325,103.339,103.308,103.33,89035700.0
2007-01-18 22:34:00,103.34,103.345,103.3,103.345,55919343.0
2007-01-18 22:35:00,103.345,103.345,103.302,103.332,39953883.0
2007-01-18 22:36:00,103.339,103.343,103.292,103.292,60705907.0
2007-01-18 22:37:00,103.3,103.325,103.3,103.325,28039817.0
2007-01-18 22:38:00,103.31,103.335,103.295,103.295,68947067.0
2007-01-18 22:39:00,103.292,103.347,103.292,103.33,54212860.0
2007-01-18 22:40:00,103.31,103.335,103.295,103.335,37125972.0
2007-01-18 22:41:00,103.32,103.335,103.28,103.297,141811065.0
2007-01-18 22:42:00,103.3,103.33,103.288,103.33,49531288.0
2007-01-18 22:43:00,103.315,103.315,103.285,103.285,114693649.0
2007-01-18 22:44:00,103.305,103.308,103.293,103.305,213279376.0
2007-01-18 22:45:00,103.302,103.326,103.302,103.32,36832229.0
2007-01-18 22:46:00,103.315,103.32,103.28,103.32,53946074.0
2007-01-18 22:47:00,103.325,103.331,103.305,103.315,81833293.0
2007-01-18 22:48:00,103.3,103.315,103.296,103.315,110184522.0
2007-01-18 22:49:00,103.32,103.32,103.278,103.29,111875048.0
2007-01-18 22:50:00,103.275,103.3,103.263,103.285,52115532.0
2007-01-18 22:51:00,103.285,103.313,103.285,103.305,169954763.0
2007-01-18 22:52:00,103.305,103.305,103.272,103.297,84407757.0
2007-01-18 22:53:00,103.305,103.32,103.282,103.32,69144276.0
2007-01-18 22:54:00,103.315,103.32,103.308,103.32,79086045.0
2007-01-18 22:55:00,103.325,103.325,103.305,103.305,24506341.0
2007-01-18 22:56:00,103.31,103.312,103.29,103.312,68377004.0
2007-01-18 22:57:00,103.315,103.315,103.29,103.29,77993857.0
2007-01-18 22:58:00,103.295,103.325,103.295,103.325,129043560.0
2007-01-18 22:59:00,103.32,103.32,103.305,103.305,103967882.0
2007-01-18 23:00:00,103.3,103.315,103.293,103.31,144153670.0
2007-01-18 23:01:00,103.305,103.32,103.303,103.32,123377184.0
2007-01-18 23:02:00,103.315,103.315,103.26,103.295,88249155.0
2007-01-18 23:03:00,103.31,103.31,103.3,103.307,121897205.0
2007-01-18 23:04:00,103.3,103.31,103.29,103.3,99591293.0
2007-01-18 23:05:00,103.295,103.301,103.28,103.293,67484745.0
2007-01-18 23:06:00,103.29,103.303,103.28,103.3,95285773.0
2007-01-18 23:07:00,103.305,103.309,103.295,103.295,50679098.0
2007-01-18 23:08:00,103.293,103.309,103.293,103.3,142070016.0
2007-01-18 23:09:00,103.31,103.32,103.293,103.3,66329092.0
2007-01-18 23:10:00,103.305,103.305,103.27,103.27,70061382.0
2007-01-18 23:11:00,103.29,103.305,103.275,103.297,43368554.0
2007-01-18 23:12:00,103.285,103.288,103.28,103.285,54424859.0
2007-01-18 23:13:00,103.285,103.3,103.242,103.3,93951360.0
2007-01-18 23:14:00,103.285,103.3,103.28,103.28,51696991.0
2007-01-18 23:15:00,103.283,103.3,103.232,103.3,89868723.0
2007-01-18 23:16:00,103.3,103.33,103.285,103.33,98899576.0
2007-01-18 23:17:00,103.325,103.326,103.315,103.32,53241231.0
2007-01-18 23:18:00,103.323,103.335,103.315,103.335,40902594.0
2007-01-18 23:19:00,103.33,103.332,103.315,103.33,69883172.0
2007-01-18 23:20:00,103.328,103.328,103.316,103.325,50587018.0
2007-01-18 23:21:00,103.32,103.324,103.271,103.315,69986561.0
2007-01-18 23:22:00,103.32,103.332,103.305,103.332,49054639.0
2007-01-18 23:23:00,103.32,103.32,103.3,103.3,97348957.0
2007-01-18 23:24:00,103.33,103.33,103.313,103.325,77664238.0
2007-01-18 23:25:00,103.32,103.352,103.315,103.352,69490999.0
2007-01-18 23:26:00,103.36,103.36,103.328,103.33,62121127.0
2007-01-18 23:27:00,103.33,103.335,103.315,103.33,54113854.0
2007-01-18 23:28:00,103.322,103.335,103.322,103.335,100517013.0
2007-01-18 23:29:00,103.34,103.34,103.323,103.335,95834380.0
2007-01-18 23:30:00,103.335,103.335,103.31,103.33,41455271.0
2007-01-18 23:31:00,103.31,103.337,103.31,103.33,35825176.0
2007-01-18 23:32:00,103.323,103.323,103.303,103.31,124850824.0
2007-01-18 23:34:00,103.315,103.33,103.305,103.32,123472609.0
2007-01-18 23:35:00,103.31,103.33,103.295,103.305,115001638.0
2007-01-18 23:36:00,103.312,103.325,103.292,103.31,37110190.0
2007-01-18 23:37:00,103.315,103.32,103.291,103.3,85765390.0
2007-01-18 23:38:00,103.312,103.331,103.3,103.3,99534832.0
2007-01-18 23:39:00,103.3,103.32,103.267,103.29,127322426.0
2007-01-18 23:40:00,103.288,103.288,103.274,103.285,83965493.0
2007-01-18 23:41:00,103.29,103.29,103.268,103.285,80945740.0
2007-01-18 23:42:00,103.285,103.286,103.265,103.265,69856503.0
2007-01-18 23:43:00,103.265,103.29,103.265,103.29,16845597.0
2007-01-18 23:44:00,103.29,103.309,103.29,103.3,51907919.0
2007-01-18 23:45:00,103.297,103.297,103.287,103.29,123755050.0
2007-01-18 23:46:00,103.3,103.3,103.245,103.28,109852877.0
2007-01-18 23:47:00,103.275,103.278,103.265,103.277,63822877.0
2007-01-18 23:49:00,103.285,103.285,103.227,103.227,56947268.0
2007-01-18 23:50:00,103.225,103.243,103.225,103.232,37891174.0
2007-01-18 23:51:00,103.24,103.25,103.239,103.25,67619769.0
2007-01-18 23:52:00,103.243,103.243,103.204,103.23,123647206.0
2007-01-18 23:53:00,103.215,103.25,103.211,103.225,98375333.0
2007-01-18 23:54:00,103.23,103.238,103.22,103.22,110262283.0
2007-01-18 23:55:00,103.22,103.235,103.219,103.235,125932014.0
2007-01-18 23:56:00,103.233,103.233,103.205,103.207,87675031.0
2007-01-18 23:57:00,103.207,103.225,103.207,103.208,85376505.0
2007-01-18 23:58:00,103.205,103.213,103.193,103.2,44806828.0
2007-01-18 23:59:00,103.2,103.22,103.172,103.185,102464607.0
2007-01-19 00:00:00,103.19,103.203,103.17,103.185,105262311.0
2007-01-19 00:01:00,103.19,103.19,103.18,103.18,38509280.0
2007-01-19 00:02:00,103.16,103.17,103.145,103.155,113882573.0
2007-01-19 00:03:00,103.153,103.16,103.105,103.16,80005305.0
2007-01-19 00:04:00,103.153,103.158,103.14,103.14,142837965.0
2007-01-19 00:05:00,103.145,103.165,103.145,103.15,84104859.0
2007-01-19 00:06:00,103.155,103.159,103.148,103.15,81859411.0
2007-01-19 00:07:00,103.145,103.155,103.14,103.147,60382206.0
2007-01-19 00:08:00,103.15,103.159,103.145,103.145,141368484.0
2007-01-19 00:09:00,103.13,103.14,103.122,103.122,132986414.0
2007-01-19 00:10:00,103.12,103.135,103.12,103.135,139913517.0
2007-01-19 00:11:00,103.13,103.131,103.115,103.115,47952670.0
2007-01-19 00:12:00,103.103,103.123,103.103,103.123,73135700.0
2007-01-19 00:13:00,103.125,103.13,103.125,103.13,46892565.0
2007-01-19 00:14:00,103.125,103.14,103.122,103.14,170224221.0
2007-01-19 00:15:00,103.14,103.154,103.139,103.143,163988032.0
2007-01-19 00:16:00,103.15,103.165,103.15,103.155,49717960.0
2007-01-19 00:17:00,103.157,103.158,103.143,103.147,99711026.0
2007-01-19 00:18:00,103.153,103.19,103.153,103.17,136107461.0
2007-01-19 00:19:00,103.175,103.2,103.17,103.17,55300300.0
2007-01-19 00:20:00,103.17,103.181,103.16,103.16,89710143.0
2007-01-19 00:21:00,103.148,103.16,103.135,103.16,139395596.0
2007-01-19 00:22:00,103.147,103.163,103.135,103.135,48300216.0
2007-01-19 00:23:00,103.14,103.155,103.14,103.15,33358666.0
2007-01-19 00:24:00,103.145,103.179,103.145,103.155,73207172.0
2007-01-19 00:25:00,103.15,103.17,103.15,103.155,118824508.0
2007-01-19 00:26:00,103.11,103.18,103.11,103.18,114606854.0
2007-01-19 00:27:00,103.15,103.186,103.15,103.165,60364847.0
2007-01-19 00:28:00,103.17,103.174,103.16,103.16,53699572.0
2007-01-19 00:29:00,103.15,103.175,103.125,103.14,203098754.0
2007-01-19 00:30:00,103.138,103.167,103.138,103.165,90514835.0
2007-01-19 00:31:00,103.16,103.16,103.118,103.147,89839336.0
2007-01-19 00:32:00,103.165,103.19,103.163,103.19,27636710.0
2007-01-19 00:33:00,103.19,103.196,103.183,103.183,91327563.0
2007-01-19 00:34:00,103.183,103.188,103.18,103.18,91532655.0
2007-01-19 00:35:00,103.175,103.19,103.175,103.19,29685123.0
2007-01-19 00:36:00,103.185,103.185,103.175,103.185,18047474.0
2007-01-19 00:37:00,103.177,103.193,103.177,103.18,80707356.0
2007-01-19 00:38:00,103.185,103.195,103.185,103.195,15802241.0
2007-01-19 00:39:00,103.183,103.195,103.183,103.195,39948044.0
2007-01-19 00:40:00,103.198,103.198,103.173,103.18,58750249.0
2007-01-19 00:41:00,103.185,103.19,103.185,103.19,44201161.0
2007-01-19 00:42:00,103.175,103.189,103.16,103.16,40160150.0
2007-01-19 00:43:00,103.165,103.169,103.157,103.16,80667195.0
2007-01-19 00:44:00,103.16,103.17,103.145,103.17,41650637.0
2007-01-19 00:45:00,103.16,103.178,103.16,103.175,26172206.0
2007-01-19 00:46:00,103.185,103.195,103.175,103.183,98992701.0
2007-01-19 00:47:00,103.19,103.21,103.19,103.21,72615407.0
2007-01-19 00:48:00,103.205,103.211,103.159,103.193,70646403.0
2007-01-19 00:49:00,103.193,103.193,103.184,103.187,119906123.0
2007-01-19 00:50:00,103.195,103.195,103.17,103.182,45270258.0
2007-01-19 00:51:00,103.19,103.197,103.187,103.195,130566577.0
2007-01-19 00:52:00,103.195,103.195,103.185,103.19,62522081.0
2007-01-19 00:53:00,103.19,103.194,103.175,103.185,67709263.0
2007-01-19 00:54:00,103.195,103.201,103.184,103.2,136375515.0
2007-01-19 00:55:00,103.2,103.2,103.185,103.195,66400092.0
2007-01-19 00:56:00,103.195,103.195,103.18,103.19,19474317.0
2007-01-19 00:57:00,103.19,103.203,103.19,103.19,35749366.0
2007-01-19 00:58:00,103.195,103.195,103.193,103.195,40944371.0
2007-01-19 00:59:00,103.19,103.2,103.153,103.182,51833292.0
2007-01-19 01:00:00,103.19,103.19,103.18,103.18,52757868.0
2007-01-19 01:01:00,103.18,103.192,103.18,103.192,21076897.0
2007-01-19 01:02:00,103.185,103.197,103.18,103.197,85712051.0
2007-01-19 01:03:00,103.195,103.197,103.184,103.185,70534523.0
2007-01-19 01:04:00,103.19,103.19,103.175,103.18,40855049.0
2007-01-19 01:05:00,103.175,103.189,103.175,103.175,62628920.0
2007-01-19 01:06:00,103.185,103.19,103.18,103.182,117421107.0
2007-01-19 01:07:00,103.185,103.192,103.173,103.173,64529652.0
2007-01-19 01:08:00,103.175,103.195,103.175,103.195,111585753.0
2007-01-19 01:09:00,103.183,103.205,103.18,103.19,74319755.0
2007-01-19 01:10:00,103.19,103.202,103.19,103.202,42203343.0
2007-01-19 01:11:00,103.21,103.22,103.195,103.21,19919714.0
2007-01-19 01:12:00,103.205,103.23,103.205,103.23,84953422.0
2007-01-19 01:13:00,103.235,103.24,103.228,103.233,144915147.0
2007-01-19 01:14:00,103.233,103.248,103.226,103.235,25577332.0
2007-01-19 01:15:00,103.225,103.231,103.223,103.23,118041449.0
2007-01-19 01:16:00,103.22,103.225,103.205,103.215,82390404.0
2007-01-19 01:17:00,103.207,103.228,103.207,103.223,137283190.0
2007-01-19 01:18:00,103.218,103.226,103.2,103.2,48076601.0
2007-01-19 01:19:00,103.225,103.233,103.22,103.22,140796637.0
2007-01-19 01:20:00,103.16,103.25,103.16,103.222,23285680.0
2007-01-19 01:21:00,103.24,103.251,103.2,103.24,73164349.0
2007-01-19 01:22:00,103.25,103.255,103.23,103.23,41917728.0
2007-01-19 01:23:00,103.225,103.238,103.225,103.228,59583270.0
2007-01-19 01:24:00,103.23,103.26,103.23,103.26,44771626.0
2007-01-19 01:25:00,103.255,103.273,103.25,103.25,60093830.0
2007-01-19 01:26:00,103.245,103.251,103.235,103.245,100785554.0
2007-01-19 01:27:00,103.245,103.263,103.245,103.263,93248529.0
2007-01-19 01:28:00,103.26,103.275,103.253,103.275,91181464.0
2007-01-19 01:29:00,103.275,103.275,103.252,103.252,113108455.0
2007-01-19 01:30:00,103.26,103.28,103.26,103.28,3803434.0
2007-01-19 01:31:00,103.27,103.28,103.265,103.28,94542828.0
2007-01-19 01:32:00,103.27,103.28,103.27,103.28,93255804.0
2007-01-19 01:33:00,103.28,103.28,103.257,103.275,57850839.0
2007-01-19 01:34:00,103.26,103.26,103.228,103.23,124073403.0
2007-01-19 01:35:00,103.232,103.25,103.229,103.25,49182404.0
2007-01-19 01:36:00,103.25,103.252,103.232,103.245,66263060.0
2007-01-19 01:37:00,103.24,103.25,103.24,103.242,65610886.0
2007-01-19 01:38:00,103.24,103.26,103.24,103.25,96429849.0
2007-01-19 01:39:00,103.255,103.266,103.255,103.255,152749907.0
2007-01-19 01:40:00,103.253,103.273,103.245,103.273,66244609.0
2007-01-19 01:41:00,103.275,103.275,103.269,103.275,63019808.0
2007-01-19 01:42:00,103.28,103.28,103.265,103.265,132104700.0
2007-01-19 01:43:00,103.26,103.29,103.26,103.29,73531463.0
2007-01-19 01:44:00,103.285,103.285,103.265,103.265,48402724.0
2007-01-19 01:45:00,103.26,103.275,103.26,103.275,29908563.0
2007-01-19 01:46:00,103.268,103.279,103.265,103.265,79660834.0
2007-01-19 01:47:00,103.27,103.28,103.26,103.28,77576217.0
2007-01-19 01:48:00,103.26,103.279,103.26,103.27,70239105.0
2007-01-19 01:49:00,103.285,103.285,103.22,103.27,98391835.0
2007-01-19 01:50:00,103.275,103.285,103.265,103.28,100138163.0
2007-01-19 01:51:00,103.265,103.277,103.265,103.27,97836212.0
2007-01-19 01:52:00,103.275,103.284,103.238,103.27,52287653.0
2007-01-19 01:53:00,103.275,103.275,103.265,103.272,33247283.0
2007-01-19 01:54:00,103.28,103.28,103.264,103.265,36355855.0
2007-01-19 01:55:00,103.265,103.27,103.25,103.265,58686699.0
2007-01-19 01:56:00,103.263,103.3,103.263,103.3,22950216.0
2007-01-19 01:57:00,103.295,103.296,103.285,103.285,17466080.0
2007-01-19 01:58:00,103.285,103.3,103.279,103.3,125434007.0
2007-01-19 01:59:00,103.3,103.3,103.285,103.285,91142762.0
2007-01-19 02:00:00,103.295,103.31,103.255,103.3,112722340.0
2007-01-19 02:01:00,103.3,103.335,103.278,103.31,49433834.0
2007-01-19 02:02:00,103.298,103.34,103.298,103.327,81660933.0
2007-01-19 02:03:00,103.327,103.346,103.323,103.323,82038957.0
2007-01-19 02:04:00,103.325,103.325,103.31,103.31,135308921.0
2007-01-19 02:05:00,103.31,103.34,103.295,103.295,109932486.0
2007-01-19 02:06:00,103.295,103.314,103.295,103.31,91248798.0
2007-01-19 02:07:00,103.31,103.323,103.31,103.323,113230041.0
2007-01-19 02:08:00,103.34,103.35,103.325,103.35,63702089.0
2007-01-19 02:09:00,103.342,103.353,103.33,103.335,35719433.0
2007-01-19 02:10:00,103.337,103.337,103.313,103.325,59824846.0
2007-01-19 02:11:00,103.33,103.333,103.305,103.31,38069742.0
2007-01-19 02:12:00,103.307,103.325,103.307,103.325,62774542.0
2007-01-19 02:13:00,103.33,103.33,103.315,103.32,106912776.0
2007-01-19 02:14:00,103.31,103.325,103.31,103.317,119109771.0
2007-01-19 02:15:00,103.32,103.334,103.319,103.32,47287895.0
2007-01-19 02:16:00,103.32,103.33,103.32,103.325,16453992.0
2007-01-19 02:17:00,103.325,103.332,103.317,103.325,75865011.0
2007-01-19 02:18:00,103.325,103.33,103.318,103.33,85829440.0
2007-01-19 02:19:00,103.325,103.335,103.32,103.328,87363949.0
2007-01-19 02:20:00,103.33,103.334,103.297,103.33,129920843.0
2007-01-19 02:21:00,103.32,103.34,103.32,103.322,105618454.0
2007-01-19 02:22:00,103.33,103.338,103.31,103.335,91075068.0
2007-01-19 02:23:00,103.33,103.36,103.313,103.337,35676015.0
2007-01-19 02:24:00,103.335,103.36,103.321,103.335,106305824.0
2007-01-19 02:25:00,103.34,103.34,103.325,103.335,119562902.0
2007-01-19 02:26:00,103.34,103.356,103.325,103.325,58049748.0
2007-01-19 02:27:00,103.32,103.359,103.32,103.343,116661206.0
2007-01-19 02:28:00,103.34,103.35,103.315,103.315,34424115.0
2007-01-19 02:29:00,103.335,103.337,103.33,103.335,39681508.0
2007-01-19 02:30:00,103.335,103.353,103.325,103.34,103851732.0
2007-01-19 02:31:00,103.325,103.354,103.322,103.322,102151437.0
2007-01-19 02:32:00,103.33,103.33,103.325,103.325,58356363.0
2007-01-19 02:33:00,103.325,103.332,103.317,103.325,61384511.0
2007-01-19 02:34:00,103.317,103.327,103.317,103.32,73660164.0
2007-01-19 02:35:00,103.325,103.335,103.32,103.33,77193360.0
2007-01-19 02:36:00,103.32,103.335,103.32,103.32,97057786.0
2007-01-19 02:37:00,103.332,103.344,103.332,103.34,48766914.0
2007-01-19 02:38:00,103.33,103.345,103.285,103.33,70858116.0
2007-01-19 02:39:00,103.335,103.335,103.32,103.328,46891933.0
2007-01-19 02:40:00,103.33,103.33,103.315,103.315,75345738.0
2007-01-19 02:41:00,103.32,103.333,103.32,103.333,45002306.0
2007-01-19 02:42:00,103.33,103.37,103.32,103.37,49329409.0
2007-01-19 02:43:00,103.365,103.365,103.345,103.36,94913220.0
2007-01-19 02:44:00,103.36,103.36,103.296,103.343,85385961.0
2007-01-19 02:45:00,103.33,103.355,103.33,103.355,48969396.0
2007-01-19 02:46:00,103.36,103.361,103.296,103.335,85441397.0
2007-01-19 02:47:00,103.335,103.338,103.323,103.325,57610730.0
2007-01-19 02:48:00,103.337,103.355,103.329,103.35,41999374.0
2007-01-19 02:49:00,103.345,103.345,103.317,103.325,66954687.0
2007-01-19 02:50:00,103.32,103.345,103.315,103.33,72825089.0
2007-01-19 02:51:00,103.32,103.35,103.32,103.323,144468188.0
2007-01-19 02:52:00,103.325,103.335,103.31,103.335,49236470.0
2007-01-19 02:53:00,103.33,103.341,103.33,103.33,89327621.0
2007-01-19 02:54:00,103.333,103.36,103.285,103.285,63152484.0
2007-01-19 02:55:00,103.29,103.29,103.253,103.26,100293346.0
2007-01-19 02:56:00,103.267,103.28,103.255,103.28,111017490.0
2007-01-19 02:57:00,103.265,103.293,103.244,103.285,92737657.0
2007-01-19 02:58:00,103.29,103.29,103.25,103.25,116283868.0
2007-01-19 02:59:00,103.253,103.27,103.245,103.27,137093362.0
2007-01-19 03:00:00,103.275,103.289,103.255,103.275,98055155.0
2007-01-19 03:01:00,103.28,103.305,103.265,103.295,140066818.0
2007-01-19 03:02:00,103.29,103.31,103.27,103.275,79504439.0
2007-01-19 03:03:00,103.257,103.29,103.257,103.29,70557221.0
2007-01-19 03:04:00,103.285,103.285,103.26,103.285,23417430.0
2007-01-19 03:05:00,103.28,103.29,103.253,103.275,73967496.0
2007-01-19 03:06:00,103.28,103.285,103.265,103.285,74945021.0
2007-01-19 03:07:00,103.277,103.295,103.257,103.295,77431204.0
2007-01-19 03:08:00,103.295,103.3,103.265,103.3,162885529.0
2007-01-19 03:09:00,103.3,103.3,103.253,103.28,53038400.0
2007-01-19 03:10:00,103.3,103.31,103.288,103.31,114979495.0
2007-01-19 03:11:00,103.305,103.317,103.29,103.31,104430407.0
2007-01-19 03:12:00,103.315,103.331,103.31,103.325,89926699.0
2007-01-19 03:13:00,103.32,103.324,103.282,103.315,51996215.0
2007-01-19 03:14:00,103.32,103.329,103.32,103.322,35773337.0
2007-01-19 03:15:00,103.325,103.335,103.305,103.305,204721990.0
2007-01-19 03:16:00,103.31,103.329,103.305,103.325,115502163.0
2007-01-19 03:17:00,103.33,103.33,103.288,103.33,51514599.0
2007-01-19 03:18:00,103.327,103.329,103.3,103.31,137148031.0
2007-01-19 03:19:00,103.315,103.315,103.305,103.31,34063650.0
2007-01-19 03:21:00,103.315,103.32,103.295,103.31,67688067.0
2007-01-19 03:22:00,103.325,103.325,103.302,103.31,27183534.0
2007-01-19 03:23:00,103.302,103.319,103.288,103.309,63044873.0
2007-01-19 03:24:00,103.302,103.315,103.301,103.315,39838351.0
2007-01-19 03:25:00,103.315,103.315,103.3,103.31,57875536.0
2007-01-19 03:26:00,103.3,103.326,103.3,103.315,96317283.0
2007-01-19 03:27:00,103.325,103.325,103.31,103.325,143009653.0
2007-01-19 03:28:00,103.305,103.313,103.305,103.313,17190547.0
2007-01-19 03:29:00,103.32,103.325,103.315,103.32,90090002.0
2007-01-19 03:30:00,103.32,103.321,103.31,103.317,72223762.0
2007-01-19 03:31:00,103.315,103.345,103.315,103.32,71129893.0
2007-01-19 03:32:00,103.335,103.335,103.313,103.33,64437621.0
2007-01-19 03:33:00,103.322,103.335,103.322,103.325,15562645.0
2007-01-19 03:34:00,103.325,103.338,103.325,103.33,129878856.0
2007-01-19 03:35:00,103.338,103.35,103.329,103.35,91949033.0
2007-01-19 03:36:00,103.345,103.351,103.323,103.33,44299946.0
2007-01-19 03:37:00,103.34,103.342,103.327,103.327,100896195.0
2007-01-19 03:38:00,103.33,103.35,103.31,103.35,41433237.0
2007-01-19 03:39:00,103.345,103.35,103.338,103.342,119601558.0
2007-01-19 03:40:00,103.335,103.355,103.32,103.34,146188650.0
2007-01-19 03:41:00,103.345,103.349,103.337,103.345,67956856.0
2007-01-19 03:42:00,103.345,103.345,103.327,103.343,67991280.0
2007-01-19 03:43:00,103.345,103.348,103.32,103.333,61505812.0
2007-01-19 03:44:00,103.335,103.343,103.324,103.33,42148055.0
2007-01-19 03:45:00,103.32,103.325,103.318,103.32,64572283.0
2007-01-19 03:46:00,103.33,103.34,103.32,103.33,51960109.0
2007-01-19 03:47:00,103.33,103.33,103.323,103.33,93556366.0
2007-01-19 03:48:00,103.325,103.335,103.325,103.335,91104522.0
2007-01-19 03:49:00,103.337,103.337,103.3,103.3,47350606.0
2007-01-19 03:50:00,103.305,103.337,103.285,103.285,92404803.0
2007-01-19 03:51:00,103.295,103.325,103.295,103.325,73425907.0
2007-01-19 03:52:00,103.33,103.33,103.31,103.323,41280408.0
2007-01-19 03:53:00,103.3,103.301,103.28,103.28,16098610.0
2007-01-19 03:54:00,103.29,103.3,103.26,103.3,87969814.0
2007-01-19 03:55:00,103.3,103.3,103.277,103.29,62897491.0
2007-01-19 03:56:00,103.285,103.29,103.26,103.29,95243479.0
2007-01-19 03:57:00,103.29,103.303,103.29,103.3,19702702.0
2007-01-19 03:58:00,103.295,103.295,103.275,103.28,54198598.0
2007-01-19 03:59:00,103.295,103.295,103.285,103.29,73147563.0
2007-01-19 04:00:00,103.305,103.315,103.295,103.315,91938694.0
2007-01-19 04:01:00,103.313,103.313,103.295,103.31,122371511.0
2007-01-19 04:02:00,103.313,103.35,103.313,103.33,41074906.0
2007-01-19 04:03:00,103.34,103.34,103.33,103.34,61238765.0
2007-01-19 04:04:00,103.325,103.34,103.32,103.34,90865771.0
2007-01-19 04:05:00,103.332,103.34,103.32,103.32,135749465.0
2007-01-19 04:06:00,103.335,103.335,103.28,103.317,37746395.0
2007-01-19 04:07:00,103.283,103.323,103.283,103.315,66481352.0
2007-01-19 04:08:00,103.325,103.343,103.31,103.343,72040740.0
2007-01-19 04:09:00,103.355,103.355,103.329,103.333,99361377.0
2007-01-19 04:10:00,103.315,103.343,103.292,103.333,116599763.0
2007-01-19 04:11:00,103.338,103.338,103.283,103.315,47330138.0
2007-01-19 04:12:00,103.32,103.335,103.261,103.31,75049196.0
2007-01-19 04:13:00,103.303,103.328,103.303,103.31,20307793.0
2007-01-19 04:14:00,103.31,103.335,103.31,103.315,97589419.0
2007-01-19 04:15:00,103.325,103.325,103.305,103.305,62559921.0
2007-01-19 04:16:00,103.302,103.325,103.299,103.325,41996903.0
2007-01-19 04:18:00,103.32,103.34,103.305,103.34,60773612.0
2007-01-19 04:19:00,103.34,103.34,103.278,103.307,75558032.0
2007-01-19 04:20:00,103.31,103.333,103.31,103.315,63887691.0
2007-01-19 04:21:00,103.32,103.34,103.315,103.315,73920833.0
2007-01-19 04:22:00,103.31,103.33,103.305,103.33,87019235.0
2007-01-19 04:23:00,103.33,103.335,103.31,103.31,57359258.0
2007-01-19 04:24:00,103.315,103.327,103.312,103.315,70610281.0
2007-01-19 04:25:00,103.315,103.315,103.28,103.297,76267695.0
2007-01-19 04:26:00,103.3,103.312,103.295,103.312,57264105.0
2007-01-19 04:27:00,103.315,103.328,103.303,103.312,105620866.0
2007-01-19 04:28:00,103.31,103.32,103.3,103.3,121386932.0
2007-01-19 04:29:00,103.3,103.305,103.295,103.295,47705141.0
2007-01-19 04:30:00,103.295,103.309,103.29,103.295,82643273.0
2007-01-19 04:32:00,103.31,103.318,103.301,103.303,140678183.0
2007-01-19 04:33:00,103.31,103.31,103.288,103.295,96017449.0
2007-01-19 04:34:00,103.303,103.308,103.29,103.308,48844123.0
2007-01-19 04:35:00,103.31,103.31,103.29,103.31,91424758.0
2007-01-19 04:36:00,103.26,103.31,103.26,103.31,49328690.0
2007-01-19 04:37:00,103.3,103.307,103.273,103.285,126313467.0
2007-01-19 04:38:00,103.29,103.305,103.29,103.3,95216957.0
2007-01-19 04:39:00,103.3,103.304,103.285,103.302,63848208.0
2007-01-19 04:40:00,103.305,103.306,103.29,103.3,142816863.0
2007-01-19 04:41:00,103.305,103.305,103.275,103.293,84180688.0
2007-01-19 04:42:00,103.3,103.3,103.285,103.285,56388036.0
2007-01-19 04:43:00,103.28,103.28,103.265,103.265,19743996.0
2007-01-19 04:44:00,103.26,103.271,103.25,103.25,87148293.0
2007-01-19 04:45:00,103.255,103.264,103.244,103.245,64073547.0
2007-01-19 04:46:00,103.25,103.261,103.235,103.26,80264150.0
2007-01-19 04:47:00,103.255,103.258,103.225,103.225,53210167.0
2007-01-19 04:48:00,103.225,103.235,103.225,103.225,122387985.0
2007-01-19 04:49:00,103.23,103.26,103.23,103.245,62402116.0
2007-01-19 04:50:00,103.245,103.255,103.225,103.255,169092916.0
2007-01-19 04:51:00,103.253,103.26,103.251,103.255,37440339.0
2007-01-19 04:52:00,103.245,103.245,103.23,103.23,37856885.0
2007-01-19 04:53:00,103.23,103.23,103.205,103.215,91454127.0
2007-01-19 04:54:00,103.21,103.21,103.185,103.2,54398627.0
2007-01-19 04:55:00,103.195,103.21,103.17,103.17,78515724.0
2007-01-19 04:56:00,103.175,103.2,103.175,103.2,69457055.0
2007-01-19 04:57:00,103.2,103.21,103.16,103.21,73052204.0
2007-01-19 04:58:00,103.2,103.215,103.175,103.185,87816254.0
2007-01-19 04:59:00,103.19,103.217,103.18,103.207,75205745.0
2007-01-19 05:00:00,103.2,103.205,103.195,103.205,55866404.0
2007-01-19 05:01:00,103.205,103.22,103.19,103.22,96478810.0
2007-01-19 05:02:00,103.213,103.217,103.205,103.205,123766216.0
2007-01-19 05:03:00,103.203,103.23,103.191,103.23,43733422.0
2007-01-19 05:04:00,103.223,103.24,103.22,103.22,104586248.0
2007-01-19 05:05:00,103.223,103.24,103.205,103.205,131586424.0
2007-01-19 05:06:00,103.21,103.235,103.21,103.235,90066808.0
2007-01-19 05:07:00,103.24,103.25,103.21,103.25,45150570.0
2007-01-19 05:08:00,103.23,103.25,103.22,103.22,100343009.0
2007-01-19 05:09:00,103.23,103.24,103.215,103.215,54900936.0
2007-01-19 05:10:00,103.22,103.226,103.218,103.225,53275363.0
2007-01-19 05:11:00,103.23,103.245,103.23,103.245,61024833.0
2007-01-19 05:12:00,103.245,103.245,103.23,103.24,113164353.0
2007-01-19 05:13:00,103.25,103.26,103.235,103.237,58283962.0
2007-01-19 05:14:00,103.248,103.248,103.233,103.235,57977888.0
2007-01-19 05:15:00,103.24,103.24,103.198,103.198,63069260.0
2007-01-19 05:16:00,103.22,103.24,103.215,103.24,98949840.0
2007-01-19 05:17:00,103.24,103.24,103.22,103.22,77714370.0
2007-01-19 05:18:00,103.22,103.22,103.22,103.22,2624968.0
2007-01-19 05:19:00,103.22,103.22,103.205,103.21,46496106.0
2007-01-19 05:20:00,103.215,103.215,103.2,103.215,54452769.0
2007-01-19 05:21:00,103.215,103.215,103.19,103.19,68132822.0
2007-01-19 05:22:00,103.195,103.212,103.195,103.21,64449480.0
2007-01-19 05:23:00,103.2,103.211,103.2,103.2,104336761.0
2007-01-19 05:24:00,103.205,103.22,103.203,103.215,84964912.0
2007-01-19 05:25:00,103.225,103.225,103.185,103.21,74528663.0
2007-01-19 05:26:00,103.205,103.23,103.205,103.207,40253419.0
2007-01-19 05:27:00,103.22,103.221,103.185,103.202,71754242.0
2007-01-19 05:28:00,103.205,103.22,103.205,103.21,77281607.0
2007-01-19 05:29:00,103.205,103.21,103.19,103.19,88038742.0
2007-01-19 05:30:00,103.203,103.221,103.192,103.21,44256183.0
2007-01-19 05:31:00,103.22,103.22,103.207,103.213,58103183.0
2007-01-19 05:32:00,103.22,103.22,103.2,103.21,26469956.0
2007-01-19 05:33:00,103.21,103.218,103.2,103.21,79058824.0
2007-01-19 05:34:00,103.21,103.215,103.185,103.21,67286258.0
2007-01-19 05:35:00,103.2,103.21,103.197,103.21,126073115.0
2007-01-19 05:36:00,103.182,103.205,103.165,103.205,105555711.0
2007-01-19 05:37:00,103.18,103.205,103.178,103.192,46077301.0
2007-01-19 05:38:00,103.19,103.2,103.187,103.19,40796420.0
2007-01-19 05:39:00,103.195,103.195,103.185,103.195,77979847.0
2007-01-19 05:40:00,103.19,103.207,103.161,103.205,130988525.0
2007-01-19 05:41:00,103.205,103.215,103.193,103.21,61106539.0
2007-01-19 05:42:00,103.2,103.22,103.197,103.2,94540002.0
2007-01-19 05:43:00,103.195,103.21,103.146,103.182,45858542.0
2007-01-19 05:44:00,103.185,103.195,103.18,103.18,41847800.0
2007-01-19 05:45:00,103.19,103.193,103.177,103.18,93366960.0
2007-01-19 05:46:00,103.185,103.185,103.178,103.18,114734609.0
2007-01-19 05:47:00,103.185,103.195,103.15,103.175,158373357.0
2007-01-19 05:48:00,103.18,103.21,103.18,103.195,18800550.0
2007-01-19 05:49:00,103.2,103.2,103.17,103.172,50189415.0
2007-01-19 05:50:00,103.17,103.195,103.16,103.19,77477742.0
2007-01-19 05:51:00,103.185,103.195,103.183,103.185,41360524.0
2007-01-19 05:52:00,103.185,103.202,103.155,103.195,76901538.0
2007-01-19 05:53:00,103.195,103.195,103.172,103.185,45401933.0
2007-01-19 05:54:00,103.185,103.189,103.174,103.175,74464041.0
2007-01-19 05:55:00,103.185,103.185,103.164,103.175,27855660.0
2007-01-19 05:56:00,103.18,103.18,103.125,103.153,91424341.0
2007-01-19 05:57:00,103.16,103.165,103.135,103.135,86665576.0
2007-01-19 05:58:00,103.14,103.16,103.092,103.145,55481571.0
2007-01-19 05:59:00,103.095,103.14,103.095,103.14,142339456.0
2007-01-19 06:00:00,103.15,103.156,103.143,103.15,72507226.0
2007-01-19 06:01:00,103.15,103.157,103.15,103.15,148118932.0
2007-01-19 06:02:00,103.155,103.175,103.155,103.175,66874227.0
2007-01-19 06:03:00,103.173,103.195,103.165,103.195,96796901.0
2007-01-19 06:04:00,103.195,103.21,103.182,103.2,109495181.0
2007-01-19 06:05:00,103.2,103.21,103.185,103.21,34114483.0
2007-01-19 06:06:00,103.203,103.23,103.199,103.215,48812889.0
2007-01-19 06:07:00,103.175,103.225,103.175,103.21,151862294.0
2007-01-19 06:08:00,103.215,103.219,103.205,103.21,20486850.0
2007-01-19 06:09:00,103.21,103.226,103.2,103.2,112945805.0
2007-01-19 06:10:00,103.202,103.225,103.202,103.215,117165357.0
2007-01-19 06:11:00,103.188,103.23,103.188,103.23,80374781.0
2007-01-19 06:12:00,103.225,103.225,103.205,103.21,123923046.0
2007-01-19 06:13:00,103.215,103.216,103.19,103.19,118464361.0
2007-01-19 06:14:00,103.195,103.205,103.185,103.185,113236488.0
2007-01-19 06:15:00,103.185,103.2,103.18,103.185,60589929.0
2007-01-19 06:16:00,103.199,103.2,103.18,103.18,67294967.0
2007-01-19 06:17:00,103.18,103.2,103.16,103.185,75266790.0
2007-01-19 06:18:00,103.175,103.195,103.16,103.195,104225947.0
2007-01-19 06:19:00,103.2,103.2,103.142,103.195,44439227.0
2007-01-19 06:20:00,103.195,103.199,103.188,103.195,154563404.0
2007-01-19 06:21:00,103.195,103.195,103.165,103.165,66428895.0
2007-01-19 06:22:00,103.167,103.19,103.167,103.19,136932726.0
2007-01-19 06:23:00,103.193,103.193,103.16,103.183,69247247.0
2007-01-19 06:24:00,103.19,103.19,103.153,103.175,63479216.0
2007-01-19 06:25:00,103.165,103.175,103.16,103.175,125306509.0
2007-01-19 06:26:00,103.18,103.18,103.166,103.17,10554982.0
2007-01-19 06:27:00,103.17,103.191,103.12,103.185,49094119.0
2007-01-19 06:28:00,103.18,103.196,103.17,103.193,43539425.0
2007-01-19 06:29:00,103.195,103.203,103.18,103.185,95822639.0
2007-01-19 06:30:00,103.185,103.204,103.178,103.18,95927684.0
2007-01-19 06:31:00,103.187,103.195,103.175,103.195,134283403.0
2007-01-19 06:32:00,103.193,103.193,103.17,103.17,69586085.0
2007-01-19 06:33:00,103.18,103.18,103.16,103.175,64375398.0
2007-01-19 06:34:00,103.185,103.185,103.17,103.17,79594322.0
2007-01-19 06:35:00,103.173,103.19,103.166,103.185,65242675.0
2007-01-19 06:36:00,103.185,103.185,103.17,103.175,96494253.0
2007-01-19 06:37:00,103.175,103.181,103.17,103.175,126640895.0
2007-01-19 06:38:00,103.177,103.19,103.17,103.172,161205916.0
2007-01-19 06:39:00,103.185,103.185,103.17,103.185,110952875.0
2007-01-19 06:40:00,103.188,103.195,103.172,103.195,86254947.0
2007-01-19 06:41:00,103.19,103.19,103.155,103.185,76911681.0
2007-01-19 06:42:00,103.185,103.203,103.18,103.203,63191795.0
2007-01-19 06:43:00,103.205,103.212,103.195,103.205,70173764.0
2007-01-19 06:45:00,103.2,103.215,103.172,103.215,43257668.0
2007-01-19 06:46:00,103.2,103.215,103.197,103.205,65326755.0
2007-01-19 06:47:00,103.215,103.226,103.215,103.223,78756464.0
2007-01-19 06:48:00,103.222,103.225,103.184,103.225,80726386.0
2007-01-19 06:49:00,103.235,103.235,103.22,103.225,58200403.0
2007-01-19 06:50:00,103.225,103.23,103.207,103.23,63234762.0
2007-01-19 06:51:00,103.22,103.235,103.22,103.228,41191239.0
2007-01-19 06:52:00,103.235,103.235,103.214,103.215,74506964.0
2007-01-19 06:53:00,103.213,103.223,103.213,103.22,102364115.0
2007-01-19 06:54:00,103.223,103.225,103.219,103.225,75122881.0
2007-01-19 06:55:00,103.223,103.235,103.22,103.22,173056233.0
2007-01-19 06:56:00,103.23,103.23,103.215,103.215,101047043.0
2007-01-19 06:57:00,103.215,103.215,103.161,103.21,79753048.0
2007-01-19 06:58:00,103.22,103.235,103.198,103.235,119851440.0
2007-01-19 06:59:00,103.212,103.239,103.212,103.225,77811435.0
2007-01-19 07:00:00,103.24,103.24,103.178,103.22,93465281.0
2007-01-19 07:01:00,103.225,103.24,103.175,103.225,55010751.0
2007-01-19 07:02:00,103.23,103.252,103.23,103.232,121810674.0
2007-01-19 07:03:00,103.24,103.275,103.228,103.26,55658314.0
2007-01-19 07:04:00,103.257,103.285,103.205,103.26,58848846.0
2007-01-19 07:05:00,103.26,103.297,103.26,103.28,119534442.0
2007-01-19 07:06:00,103.285,103.302,103.285,103.29,85558556.0
2007-01-19 07:07:00,103.285,103.29,103.265,103.29,59126895.0
2007-01-19 07:08:00,103.29,103.295,103.28,103.285,138720784.0
2007-01-19 07:09:00,103.282,103.3,103.275,103.3,68327018.0
2007-01-19 07:10:00,103.3,103.3,103.275,103.295,40533120.0
2007-01-19 07:11:00,103.28,103.295,103.265,103.295,119338561.0
2007-01-19 07:12:00,103.295,103.296,103.247,103.293,84103595.0
2007-01-19 07:13:00,103.295,103.295,103.266,103.275,51752080.0
2007-01-19 07:14:00,103.275,103.275,103.265,103.265,80865246.0
2007-01-19 07:15:00,103.26,103.275,103.26,103.267,66494474.0
2007-01-19 07:16:00,103.257,103.28,103.219,103.28,92858528.0
2007-01-19 07:17:00,103.27,103.278,103.25,103.267,103208685.0
2007-01-19 07:18:00,103.275,103.305,103.275,103.305,120824578.0
2007-01-19 07:19:00,103.3,103.308,103.295,103.295,92607024.0
2007-01-19 07:20:00,103.305,103.305,103.286,103.288,185028352.0
2007-01-19 07:21:00,103.305,103.305,103.295,103.295,146234340.0
2007-01-19 07:22:00,103.305,103.305,103.272,103.28,129082162.0
2007-01-19 07:23:00,103.27,103.29,103.27,103.29,73606713.0
2007-01-19 07:24:00,103.285,103.292,103.281,103.283,71818044.0
2007-01-19 07:25:00,103.273,103.273,103.255,103.255,30295223.0
2007-01-19 07:26:00,103.26,103.29,103.26,103.263,34749823.0
2007-01-19 07:27:00,103.263,103.285,103.263,103.285,77658754.0
2007-01-19 07:28:00,103.285,103.285,103.25,103.26,25547321.0
2007-01-19 07:29:00,103.26,103.265,103.233,103.25,41937883.0
2007-01-19 07:30:00,103.24,103.26,103.24,103.26,104444000.0
2007-01-19 07:31:00,103.26,103.263,103.26,103.26,65118997.0
2007-01-19 07:32:00,103.255,103.282,103.255,103.282,56246361.0
2007-01-19 07:33:00,103.28,103.28,103.255,103.27,47366491.0
2007-01-19 07:34:00,103.247,103.255,103.227,103.24,67983359.0
2007-01-19 07:35:00,103.235,103.245,103.216,103.245,141971583.0
2007-01-19 07:36:00,103.24,103.25,103.225,103.245,46119932.0
2007-01-19 07:37:00,103.24,103.255,103.23,103.23,92237183.0
2007-01-19 07:38:00,103.23,103.27,103.23,103.255,57388434.0
2007-01-19 07:39:00,103.25,103.27,103.23,103.255,74045826.0
2007-01-19 07:40:00,103.25,103.255,103.243,103.255,154507539.0
2007-01-19 07:41:00,103.245,103.26,103.245,103.26,173545145.0
2007-01-19 07:42:00,103.26,103.26,103.24,103.255,159789290.0
2007-01-19 07:43:00,103.255,103.26,103.248,103.25,55976826.0
2007-01-19 07:44:00,103.255,103.27,103.248,103.27,75951843.0
2007-01-19 07:45:00,103.265,103.265,103.215,103.242,74064334.0
2007-01-19 07:46:00,103.24,103.273,103.233,103.273,131170122.0
2007-01-19 07:47:00,103.285,103.295,103.265,103.295,105550431.0
2007-01-19 07:48:00,103.285,103.285,103.25,103.25,157865413.0
2007-01-19 07:49:00,103.26,103.261,103.247,103.247,119499044.0
2007-01-19 07:50:00,103.25,103.257,103.246,103.25,59577121.0
2007-01-19 07:51:00,103.243,103.25,103.225,103.25,132581638.0
2007-01-19 07:52:00,103.252,103.263,103.25,103.25,88692122.0
2007-01-19 07:53:00,103.25,103.27,103.25,103.265,71298281.0
2007-01-19 07:54:00,103.267,103.292,103.267,103.28,97999936.0
2007-01-19 07:55:00,103.285,103.29,103.28,103.29,63978388.0
2007-01-19 07:56:00,103.287,103.287,103.25,103.285,97016005.0
2007-01-19 07:57:00,103.28,103.29,103.241,103.29,103773664.0
2007-01-19 07:58:00,103.29,103.3,103.27,103.3,99326760.0
2007-01-19 07:59:00,103.295,103.35,103.295,103.34,56605420.0
2007-01-19 08:00:00,103.33,103.35,103.315,103.315,58516641.0
2007-01-19 08:01:00,103.32,103.355,103.32,103.355,53071527.0
2007-01-19 08:02:00,103.355,103.355,103.34,103.34,71171937.0
2007-01-19 08:03:00,103.345,103.358,103.345,103.353,105532286.0
2007-01-19 08:04:00,103.352,103.36,103.335,103.35,178220836.0
2007-01-19 08:05:00,103.345,103.35,103.325,103.35,82987743.0
2007-01-19 08:06:00,103.327,103.355,103.327,103.355,102470266.0
2007-01-19 08:07:00,103.347,103.347,103.33,103.33,93784907.0
2007-01-19 08:08:00,103.33,103.355,103.315,103.345,79147500.0
2007-01-19 08:09:00,103.35,103.35,103.32,103.335,36991277.0
2007-01-19 08:10:00,103.343,103.343,103.31,103.325,96828720.0
2007-01-19 08:11:00,103.293,103.325,103.27,103.28,58264916.0
2007-01-19 08:12:00,103.27,103.295,103.265,103.295,96612087.0
2007-01-19 08:13:00,103.285,103.295,103.285,103.29,88277291.0
2007-01-19 08:14:00,103.29,103.305,103.28,103.305,40541539.0
2007-01-19 08:15:00,103.302,103.315,103.29,103.315,89913156.0
2007-01-19 08:16:00,103.32,103.32,103.293,103.293,37503017.0
2007-01-19 08:17:00,103.3,103.3,103.285,103.285,153151119.0
2007-01-19 08:18:00,103.295,103.312,103.293,103.302,45009501.0
2007-01-19 08:19:00,103.313,103.313,103.26,103.31,48643174.0
2007-01-19 08:20:00,103.305,103.31,103.258,103.31,140523482.0
2007-01-19 08:21:00,103.305,103.31,103.295,103.31,103766840.0
2007-01-19 08:22:00,103.303,103.304,103.295,103.295,38367976.0
2007-01-19 08:23:00,103.29,103.32,103.29,103.32,68905856.0
2007-01-19 08:24:00,103.32,103.32,103.285,103.3,55603504.0
2007-01-19 08:25:00,103.303,103.312,103.296,103.305,88321229.0
2007-01-19 08:26:00,103.295,103.295,103.28,103.295,78512871.0
2007-01-19 08:27:00,103.29,103.29,103.275,103.29,108398120.0
2007-01-19 08:28:00,103.29,103.29,103.257,103.257,131558892.0
2007-01-19 08:29:00,103.27,103.27,103.24,103.24,106186766.0
2007-01-19 08:30:00,103.24,103.27,103.225,103.25,31079095.0
2007-01-19 08:31:00,103.245,103.293,103.245,103.275,64017959.0
2007-01-19 08:32:00,103.277,103.311,103.275,103.295,102780691.0
2007-01-19 08:33:00,103.295,103.31,103.28,103.31,107305205.0
2007-01-19 08:34:00,103.305,103.305,103.285,103.3,68845718.0
2007-01-19 08:35:00,103.305,103.315,103.29,103.3,74839451.0
2007-01-19 08:36:00,103.297,103.33,103.297,103.315,98533313.0
2007-01-19 08:37:00,103.285,103.323,103.285,103.312,46262985.0
2007-01-19 08:38:00,103.315,103.315,103.265,103.265,116851960.0
2007-01-19 08:39:00,103.28,103.29,103.27,103.27,80546622.0
2007-01-19 08:40:00,103.275,103.285,103.26,103.265,73901036.0
2007-01-19 08:41:00,103.26,103.295,103.258,103.295,117420107.0
2007-01-19 08:42:00,103.3,103.3,103.278,103.28,80723144.0
2007-01-19 08:43:00,103.28,103.29,103.262,103.29,26458134.0
2007-01-19 08:44:00,103.28,103.295,103.275,103.295,110515691.0
2007-01-19 08:45:00,103.3,103.31,103.25,103.29,86572811.0
2007-01-19 08:46:00,103.285,103.31,103.285,103.3,89137584.0
2007-01-19 08:47:00,103.31,103.315,103.29,103.29,66456866.0
2007-01-19 08:48:00,103.29,103.298,103.29,103.29,93849127.0
2007-01-19 08:49:00,103.295,103.306,103.282,103.3,32062224.0
2007-01-19 08:50:00,103.295,103.295,103.275,103.275,99216974.0
2007-01-19 08:51:00,103.275,103.288,103.265,103.283,102038816.0
2007-01-19 08:52:00,103.285,103.293,103.285,103.287,38651834.0
2007-01-19 08:53:00,103.287,103.3,103.27,103.27,91235264.0
2007-01-19 08:54:00,103.25,103.276,103.25,103.263,91577935.0
2007-01-19 08:55:00,103.27,103.27,103.23,103.267,63928528.0
2007-01-19 08:56:00,103.265,103.285,103.242,103.255,52931038.0
2007-01-19 08:57:00,103.26,103.265,103.26,103.265,52171343.0
2007-01-19 08:58:00,103.27,103.27,103.22,103.26,45621196.0
2007-01-19 08:59:00,103.25,103.28,103.245,103.28,128857868.0
2007-01-19 09:00:00,103.27,103.284,103.253,103.26,147507266.0
2007-01-19 09:01:00,103.263,103.265,103.24,103.245,85718827.0
2007-01-19 09:02:00,103.235,103.27,103.235,103.255,73143039.0
2007-01-19 09:03:00,103.215,103.27,103.215,103.27,50417373.0
2007-01-19 09:04:00,103.26,103.267,103.235,103.25,30878474.0
2007-01-19 09:05:00,103.245,103.26,103.243,103.26,33768236.0
2007-01-19 09:06:00,103.265,103.265,103.233,103.255,110493605.0
2007-01-19 09:07:00,103.255,103.27,103.245,103.27,95597117.0
2007-01-19 09:08:00,103.265,103.3,103.25,103.3,140772287.0
2007-01-19 09:09:00,103.267,103.295,103.267,103.28,292203042.0
2007-01-19 09:10:00,103.29,103.315,103.283,103.315,60749934.0
2007-01-19 09:11:00,103.31,103.31,103.245,103.255,50173970.0
2007-01-19 09:12:00,103.263,103.273,103.23,103.23,47824312.0
2007-01-19 09:13:00,103.22,103.255,103.22,103.255,37497636.0
2007-01-19 09:14:00,103.255,103.26,103.233,103.26,98727480.0
2007-01-19 09:15:00,103.235,103.245,103.225,103.225,92773209.0
2007-01-19 09:16:00,103.23,103.245,103.22,103.22,94697444.0
2007-01-19 09:17:00,103.23,103.23,103.208,103.223,70097108.0
2007-01-19 09:18:00,103.23,103.24,103.205,103.205,88745777.0
2007-01-19 09:19:00,103.21,103.245,103.21,103.223,137030667.0
2007-01-19 09:20:00,103.225,103.225,103.195,103.22,112031331.0
2007-01-19 09:21:00,103.208,103.233,103.208,103.215,79666494.0
2007-01-19 09:22:00,103.205,103.23,103.205,103.225,45002906.0
2007-01-19 09:23:00,103.205,103.235,103.205,103.215,61181413.0
2007-01-19 09:24:00,103.22,103.26,103.2,103.233,29194225.0
2007-01-19 09:25:00,103.23,103.26,103.205,103.26,84580620.0
2007-01-19 09:26:00,103.255,103.255,103.21,103.245,56805263.0
2007-01-19 09:27:00,103.25,103.278,103.21,103.278,81908216.0
2007-01-19 09:28:00,103.28,103.28,103.223,103.28,39672136.0
2007-01-19 09:29:00,103.27,103.279,103.25,103.25,74701043.0
2007-01-19 09:30:00,103.255,103.27,103.25,103.27,30692264.0
2007-01-19 09:31:00,103.265,103.265,103.242,103.242,95117613.0
2007-01-19 09:32:00,103.24,103.245,103.215,103.245,29760532.0
2007-01-19 09:33:00,103.23,103.237,103.183,103.235,143132189.0
2007-01-19 09:34:00,103.242,103.268,103.21,103.232,67477704.0
2007-01-19 09:35:00,103.245,103.265,103.195,103.195,97769355.0
2007-01-19 09:36:00,103.203,103.255,103.203,103.255,75733131.0
2007-01-19 09:37:00,103.25,103.26,103.205,103.23,39064901.0
2007-01-19 09:38:00,103.22,103.22,103.155,103.155,78390346.0
2007-01-19 09:39:00,103.2,103.235,103.2,103.22,80308912.0
2007-01-19 09:40:00,103.223,103.223,103.205,103.207,143196214.0
2007-01-19 09:41:00,103.202,103.25,103.202,103.23,183266840.0
2007-01-19 09:42:00,103.237,103.237,103.195,103.207,53006631.0
2007-01-19 09:43:00,103.215,103.23,103.19,103.23,59432722.0
2007-01-19 09:44:00,103.235,103.24,103.21,103.223,141019757.0
2007-01-19 09:45:00,103.225,103.225,103.208,103.21,88241783.0
2007-01-19 09:46:00,103.22,103.307,103.213,103.298,58811643.0
2007-01-19 09:47:00,103.295,103.295,103.203,103.252,162443533.0
2007-01-19 09:48:00,103.243,103.253,103.24,103.245,76618912.0
2007-01-19 09:49:00,103.24,103.27,103.235,103.24,116165446.0
2007-01-19 09:50:00,103.262,103.28,103.248,103.275,161763454.0
2007-01-19 09:51:00,103.277,103.33,103.277,103.33,49137467.0
2007-01-19 09:52:00,103.335,103.335,103.262,103.29,88498009.0
2007-01-19 09:53:00,103.29,103.29,103.255,103.28,185051311.0
2007-01-19 09:54:00,103.285,103.286,103.274,103.275,82928647.0
2007-01-19 09:55:00,103.28,103.29,103.23,103.23,88389604.0
2007-01-19 09:56:00,103.26,103.275,103.236,103.26,59894474.0
2007-01-19 09:57:00,103.26,103.285,103.26,103.285,80283896.0
2007-01-19 09:58:00,103.285,103.295,103.27,103.295,59995131.0
2007-01-19 09:59:00,103.288,103.3,103.288,103.3,112871514.0
2007-01-19 10:00:00,103.31,103.316,103.28,103.31,123872826.0
2007-01-19 10:01:00,103.315,103.315,103.278,103.278,143248638.0
2007-01-19 10:02:00,103.285,103.315,103.285,103.3,66098066.0
2007-01-19 10:03:00,103.285,103.3,103.27,103.27,120129060.0
2007-01-19 10:04:00,103.28,103.28,103.245,103.245,81826364.0
2007-01-19 10:05:00,103.265,103.28,103.24,103.253,53594601.0
2007-01-19 10:06:00,103.28,103.29,103.255,103.273,32317746.0
2007-01-19 10:07:00,103.273,103.31,103.244,103.29,106665948.0
2007-01-19 10:08:00,103.295,103.295,103.25,103.275,114227787.0
2007-01-19 10:09:00,103.263,103.295,103.263,103.275,70493169.0
2007-01-19 10:10:00,103.275,103.295,103.275,103.285,38462618.0
2007-01-19 10:11:00,103.257,103.295,103.257,103.275,50173254.0
2007-01-19 10:12:00,103.275,103.295,103.265,103.28,74702785.0
2007-01-19 10:13:00,103.285,103.294,103.269,103.272,113827235.0
2007-01-19 10:14:00,103.275,103.318,103.275,103.287,110903223.0
2007-01-19 10:15:00,103.29,103.294,103.265,103.285,93445451.0
2007-01-19 10:16:00,103.29,103.3,103.268,103.28,130271765.0
2007-01-19 10:17:00,103.275,103.283,103.26,103.27,86315977.0
2007-01-19 10:18:00,103.28,103.28,103.232,103.27,87470105.0
2007-01-19 10:19:00,103.28,103.29,103.26,103.273,118082627.0
2007-01-19 10:20:00,103.275,103.29,103.263,103.29,75323044.0
2007-01-19 10:21:00,103.285,103.3,103.275,103.285,75050813.0
2007-01-19 10:22:00,103.28,103.288,103.26,103.272,114168329.0
2007-01-19 10:23:00,103.258,103.275,103.258,103.275,69671891.0
2007-01-19 10:24:00,103.288,103.288,103.26,103.26,42244495.0
2007-01-19 10:25:00,103.255,103.27,103.255,103.27,86064264.0
2007-01-19 10:26:00,103.28,103.295,103.278,103.295,173827515.0
2007-01-19 10:27:00,103.3,103.304,103.26,103.275,46674736.0
2007-01-19 10:28:00,103.275,103.287,103.237,103.282,70523876.0
2007-01-19 10:29:00,103.29,103.296,103.285,103.285,75252728.0
2007-01-19 10:30:00,103.29,103.295,103.29,103.29,19063211.0
2007-01-19 10:31:00,103.29,103.303,103.285,103.285,95772383.0
2007-01-19 10:32:00,103.285,103.296,103.262,103.28,98434136.0
2007-01-19 10:33:00,103.275,103.29,103.252,103.275,40332262.0
2007-01-19 10:34:00,103.26,103.26,103.24,103.245,90569349.0
2007-01-19 10:35:00,103.25,103.256,103.22,103.225,134711795.0
2007-01-19 10:36:00,103.225,103.245,103.225,103.24,88475814.0
2007-01-19 10:37:00,103.23,103.245,103.225,103.24,75826222.0
2007-01-19 10:38:00,103.227,103.23,103.205,103.22,50783659.0
2007-01-19 10:39:00,103.215,103.219,103.185,103.195,123149388.0
2007-01-19 10:40:00,103.195,103.205,103.186,103.19,44195564.0
2007-01-19 10:41:00,103.195,103.195,103.164,103.165,59106309.0
2007-01-19 10:42:00,103.17,103.18,103.135,103.17,47609778.0
2007-01-19 10:43:00,103.16,103.195,103.14,103.195,121596162.0
2007-01-19 10:44:00,103.185,103.215,103.17,103.215,22489646.0
2007-01-19 10:45:00,103.22,103.22,103.18,103.2,49305626.0
2007-01-19 10:46:00,103.19,103.205,103.19,103.19,121605763.0
2007-01-19 10:47:00,103.19,103.193,103.17,103.175,60862162.0
2007-01-19 10:48:00,103.197,103.198,103.17,103.183,57748573.0
2007-01-19 10:49:00,103.185,103.19,103.172,103.19,121669957.0
2007-01-19 10:50:00,103.187,103.19,103.18,103.183,41526430.0
2007-01-19 10:51:00,103.177,103.192,103.17,103.17,82794372.0
2007-01-19 10:52:00,103.18,103.195,103.17,103.185,91567096.0
2007-01-19 10:53:00,103.185,103.185,103.131,103.178,140511070.0
2007-01-19 10:54:00,103.19,103.225,103.19,103.215,82894283.0
2007-01-19 10:55:00,103.215,103.223,103.185,103.185,87014184.0
2007-01-19 10:56:00,103.205,103.205,103.185,103.19,47484137.0
2007-01-19 10:57:00,103.19,103.19,103.175,103.175,82965135.0
2007-01-19 10:58:00,103.168,103.195,103.15,103.15,31055318.0
2007-01-19 10:59:00,103.182,103.195,103.182,103.195,53613125.0
2007-01-19 11:00:00,103.195,103.23,103.195,103.23,92922269.0
2007-01-19 11:01:00,103.225,103.237,103.2,103.223,112879623.0
2007-01-19 11:02:00,103.23,103.237,103.217,103.217,164596760.0
2007-01-19 11:03:00,103.23,103.23,103.205,103.218,126974438.0
2007-01-19 11:04:00,103.22,103.22,103.187,103.21,87962175.0
2007-01-19 11:05:00,103.21,103.21,103.19,103.2,50229401.0
2007-01-19 11:06:00,103.187,103.205,103.187,103.19,79305795.0
2007-01-19 11:07:00,103.192,103.225,103.192,103.225,110323423.0
2007-01-19 11:08:00,103.198,103.241,103.198,103.225,78113670.0
2007-01-19 11:09:00,103.225,103.225,103.2,103.215,75436040.0
2007-01-19 11:10:00,103.215,103.225,103.185,103.195,70817181.0
2007-01-19 11:11:00,103.195,103.225,103.195,103.225,54101062.0
2007-01-19 11:12:00,103.215,103.225,103.19,103.21,92507882.0
2007-01-19 11:13:00,103.21,103.232,103.177,103.22,54067720.0
2007-01-19 11:14:00,103.23,103.23,103.185,103.225,30792719.0
2007-01-19 11:15:00,103.23,103.24,103.215,103.225,62436289.0
2007-01-19 11:16:00,103.225,103.243,103.19,103.19,111097119.0
2007-01-19 11:17:00,103.235,103.252,103.22,103.252,70500352.0
2007-01-19 11:18:00,103.25,103.265,103.245,103.253,103062200.0
2007-01-19 11:19:00,103.26,103.263,103.222,103.263,119569281.0
2007-01-19 11:20:00,103.26,103.27,103.225,103.255,42560300.0
2007-01-19 11:21:00,103.257,103.295,103.22,103.27,68709148.0
2007-01-19 11:22:00,103.275,103.299,103.275,103.29,72307897.0
2007-01-19 11:23:00,103.283,103.293,103.28,103.28,54906932.0
2007-01-19 11:24:00,103.285,103.29,103.255,103.265,44174439.0
2007-01-19 11:25:00,103.27,103.283,103.26,103.273,41747425.0
2007-01-19 11:26:00,103.23,103.306,103.23,103.26,52861144.0
2007-01-19 11:27:00,103.255,103.271,103.24,103.26,133433782.0
2007-01-19 11:28:00,103.255,103.28,103.24,103.24,56905951.0
2007-01-19 11:29:00,103.24,103.28,103.235,103.28,99041690.0
2007-01-19 11:30:00,103.28,103.305,103.23,103.295,99295089.0
2007-01-19 11:31:00,103.3,103.3,103.282,103.292,74667522.0
2007-01-19 11:32:00,103.295,103.305,103.246,103.285,52220261.0
2007-01-19 11:33:00,103.285,103.326,103.267,103.305,109014163.0
2007-01-19 11:34:00,103.315,103.322,103.3,103.315,65255503.0
2007-01-19 11:35:00,103.31,103.318,103.27,103.31,186577852.0
2007-01-19 11:36:00,103.315,103.365,103.315,103.355,62231176.0
2007-01-19 11:37:00,103.355,103.38,103.355,103.355,97787687.0
2007-01-19 11:38:00,103.355,103.37,103.325,103.355,69014645.0
2007-01-19 11:39:00,103.343,103.37,103.285,103.35,89251804.0
2007-01-19 11:40:00,103.345,103.395,103.345,103.365,129243350.0
2007-01-19 11:41:00,103.365,103.375,103.318,103.36,162032697.0
2007-01-19 11:42:00,103.365,103.365,103.335,103.345,33614255.0
2007-01-19 11:43:00,103.35,103.35,103.287,103.35,120066747.0
2007-01-19 11:44:00,103.337,103.365,103.293,103.365,292478509.0
2007-01-19 11:45:00,103.36,103.395,103.32,103.32,44876559.0
2007-01-19 11:46:00,103.36,103.39,103.36,103.39,67937678.0
2007-01-19 11:47:00,103.383,103.383,103.355,103.365,67715745.0
2007-01-19 11:48:00,103.38,103.395,103.334,103.36,145728285.0
2007-01-19 11:49:00,103.375,103.398,103.342,103.363,213598634.0
2007-01-19 11:50:00,103.37,103.385,103.37,103.38,41903447.0
2007-01-19 11:51:00,103.38,103.38,103.36,103.373,87148819.0
2007-01-19 11:52:00,103.355,103.37,103.335,103.335,138207978.0
2007-01-19 11:53:00,103.335,103.365,103.302,103.345,172814127.0
2007-01-19 11:54:00,103.335,103.367,103.303,103.348,221190850.0
2007-01-19 11:55:00,103.35,103.393,103.321,103.368,1076219359.0
2007-01-19 11:56:00,103.375,103.382,103.353,103.353,91605502.0
2007-01-19 11:57:00,103.36,103.37,103.317,103.367,310679067.0
2007-01-19 11:58:00,103.365,103.385,103.349,103.35,203333792.0
2007-01-19 11:59:00,103.35,103.377,103.322,103.365,225480410.0
2007-01-19 12:00:00,103.36,103.39,103.33,103.39,240669996.0
2007-01-19 12:01:00,103.4,103.4,103.311,103.382,327771583.0
2007-01-19 12:02:00,103.37,103.37,103.333,103.35,45466131.0
2007-01-19 12:03:00,103.355,103.356,103.298,103.347,223743392.0
2007-01-19 12:04:00,103.35,103.35,103.297,103.335,320076429.0
2007-01-19 12:05:00,103.328,103.366,103.304,103.355,199694114.0
2007-01-19 12:06:00,103.355,103.375,103.315,103.375,535445392.0
2007-01-19 12:07:00,103.37,103.4,103.319,103.39,123242028.0
2007-01-19 12:08:00,103.38,103.395,103.338,103.39,92499164.0
2007-01-19 12:09:00,103.4,103.4,103.315,103.315,232836083.0
2007-01-19 12:10:00,103.33,103.331,103.27,103.3,387935137.0
2007-01-19 12:11:00,103.29,103.31,103.29,103.31,94207358.0
2007-01-19 12:12:00,103.305,103.335,103.29,103.335,36716096.0
2007-01-19 12:13:00,103.34,103.34,103.3,103.315,767852107.0
2007-01-19 12:14:00,103.32,103.32,103.265,103.31,392184311.0
2007-01-19 12:15:00,103.31,103.315,103.309,103.315,104286703.0
2007-01-19 12:16:00,103.31,103.323,103.306,103.315,59131030.0
2007-01-19 12:17:00,103.31,103.31,103.267,103.267,61329346.0
2007-01-19 12:18:00,103.265,103.32,103.265,103.295,155100211.0
2007-01-19 12:19:00,103.298,103.315,103.26,103.28,119902162.0
2007-01-19 12:20:00,103.28,103.297,103.27,103.28,84974513.0
2007-01-19 12:21:00,103.28,103.305,103.28,103.29,84684522.0
2007-01-19 12:22:00,103.295,103.31,103.295,103.31,51227117.0
2007-01-19 12:23:00,103.303,103.303,103.29,103.295,76691314.0
2007-01-19 12:24:00,103.29,103.332,103.29,103.32,60753761.0
2007-01-19 12:25:00,103.305,103.333,103.3,103.325,68976000.0
2007-01-19 12:26:00,103.33,103.334,103.269,103.315,483370873.0
2007-01-19 12:27:00,103.315,103.33,103.297,103.315,92184895.0
2007-01-19 12:28:00,103.33,103.333,103.305,103.32,179566768.0
2007-01-19 12:29:00,103.32,103.32,103.305,103.305,87022908.0
2007-01-19 12:30:00,103.3,103.307,103.275,103.29,57778219.0
2007-01-19 12:31:00,103.28,103.282,103.265,103.278,65103484.0
2007-01-19 12:32:00,103.27,103.282,103.221,103.27,245506772.0
2007-01-19 12:33:00,103.27,103.28,103.243,103.25,60894286.0
2007-01-19 12:34:00,103.255,103.264,103.218,103.26,69911157.0
2007-01-19 12:35:00,103.25,103.258,103.225,103.233,53565770.0
2007-01-19 12:36:00,103.235,103.257,103.23,103.245,249402116.0
2007-01-19 12:37:00,103.25,103.267,103.214,103.265,90233727.0
2007-01-19 12:38:00,103.265,103.28,103.252,103.28,196749642.0
2007-01-19 12:39:00,103.27,103.301,103.27,103.28,83962750.0
2007-01-19 12:40:00,103.28,103.307,103.265,103.307,233655269.0
2007-01-19 12:41:00,103.305,103.305,103.277,103.277,322065957.0
2007-01-19 12:42:00,103.29,103.305,103.265,103.265,288047923.0
2007-01-19 12:43:00,103.27,103.305,103.234,103.265,237658985.0
2007-01-19 12:44:00,103.308,103.31,103.239,103.305,489565032.0
2007-01-19 12:45:00,103.3,103.32,103.193,103.275,503213040.0
2007-01-19 12:46:00,103.27,103.29,103.235,103.277,118185265.0
2007-01-19 12:47:00,103.275,103.291,103.23,103.285,344207747.0
2007-01-19 12:48:00,103.28,103.295,103.265,103.285,59695876.0
2007-01-19 12:49:00,103.29,103.31,103.29,103.31,65425424.0
2007-01-19 12:50:00,103.315,103.322,103.285,103.285,65449496.0
2007-01-19 12:51:00,103.278,103.306,103.25,103.265,325509702.0
2007-01-19 12:52:00,103.27,103.274,103.225,103.26,494018094.0
2007-01-19 12:53:00,103.27,103.27,103.243,103.265,286166245.0
2007-01-19 12:54:00,103.27,103.275,103.258,103.265,243671611.0
2007-01-19 12:55:00,103.25,103.28,103.25,103.26,215958465.0
2007-01-19 12:56:00,103.263,103.275,103.25,103.253,227960905.0
2007-01-19 12:57:00,103.25,103.274,103.25,103.27,130086840.0
2007-01-19 12:58:00,103.26,103.26,103.197,103.233,236659708.0
2007-01-19 12:59:00,103.26,103.26,103.22,103.22,55473480.0
2007-01-19 13:00:00,103.22,103.25,103.22,103.25,135567393.0
2007-01-19 13:01:00,103.25,103.255,103.23,103.235,332084199.0
2007-01-19 13:02:00,103.25,103.25,103.231,103.245,46257394.0
2007-01-19 13:03:00,103.24,103.24,103.225,103.24,301879950.0
2007-01-19 13:04:00,103.235,103.24,103.225,103.24,249474542.0
2007-01-19 13:05:00,103.24,103.24,103.218,103.23,97051751.0
2007-01-19 13:06:00,103.233,103.233,103.18,103.19,655923203.0
2007-01-19 13:07:00,103.19,103.24,103.16,103.24,894783963.0
2007-01-19 13:08:00,103.233,103.25,103.229,103.25,555925480.0
2007-01-19 13:09:00,103.245,103.265,103.245,103.265,20992652.0
2007-01-19 13:10:00,103.255,103.29,103.225,103.26,340782175.0
2007-01-19 13:11:00,103.27,103.27,103.234,103.25,43248433.0
2007-01-19 13:12:00,103.247,103.265,103.195,103.245,46734984.0
2007-01-19 13:13:00,103.242,103.26,103.229,103.24,499133184.0
2007-01-19 13:14:00,103.235,103.25,103.225,103.24,578013215.0
2007-01-19 13:15:00,103.225,103.254,103.225,103.23,240688598.0
2007-01-19 13:16:00,103.225,103.227,103.209,103.213,127457461.0
2007-01-19 13:17:00,103.22,103.24,103.217,103.22,483831477.0
2007-01-19 13:18:00,103.21,103.24,103.203,103.22,218519102.0
2007-01-19 13:19:00,103.222,103.257,103.205,103.23,103412960.0
2007-01-19 13:20:00,103.24,103.251,103.225,103.247,40165318.0
2007-01-19 13:21:00,103.243,103.246,103.215,103.235,362492966.0
2007-01-19 13:22:00,103.25,103.25,103.207,103.235,140457237.0
2007-01-19 13:23:00,103.22,103.24,103.22,103.23,84393861.0
2007-01-19 13:24:00,103.233,103.242,103.205,103.215,113732236.0
2007-01-19 13:25:00,103.203,103.207,103.195,103.205,87599095.0
2007-01-19 13:26:00,103.205,103.225,103.182,103.21,158372963.0
2007-01-19 13:27:00,103.205,103.211,103.198,103.205,99377844.0
2007-01-19 13:28:00,103.2,103.217,103.195,103.205,212342645.0
2007-01-19 13:29:00,103.2,103.215,103.2,103.215,298577907.0
2007-01-19 13:30:00,103.22,103.22,103.197,103.21,59764135.0
2007-01-19 13:31:00,103.208,103.223,103.208,103.21,72451999.0
2007-01-19 13:32:00,103.21,103.215,103.17,103.195,51207372.0
2007-01-19 13:33:00,103.2,103.225,103.2,103.212,70717534.0
2007-01-19 13:34:00,103.207,103.22,103.205,103.22,56935420.0
2007-01-19 13:35:00,103.225,103.225,103.21,103.21,62706472.0
2007-01-19 13:36:00,103.225,103.235,103.205,103.225,311499232.0
2007-01-19 13:37:00,103.225,103.24,103.2,103.24,26587339.0
2007-01-19 13:38:00,103.23,103.243,103.225,103.228,113408457.0
2007-01-19 13:40:00,103.24,103.245,103.215,103.215,147045220.0
2007-01-19 13:41:00,103.245,103.255,103.22,103.255,484755223.0
2007-01-19 13:42:00,103.255,103.286,103.255,103.26,72943312.0
2007-01-19 13:43:00,103.263,103.28,103.244,103.252,90287951.0
2007-01-19 13:44:00,103.255,103.26,103.243,103.26,30680440.0
2007-01-19 13:45:00,103.25,103.265,103.23,103.23,371365833.0
2007-01-19 13:46:00,103.23,103.265,103.23,103.24,27063132.0
2007-01-19 13:47:00,103.245,103.27,103.243,103.257,257179829.0
2007-01-19 13:48:00,103.265,103.265,103.24,103.258,57571844.0
2007-01-19 13:49:00,103.263,103.275,103.255,103.265,593501491.0
2007-01-19 13:50:00,103.248,103.284,103.248,103.248,259667220.0
2007-01-19 13:51:00,103.265,103.27,103.249,103.27,38110051.0
2007-01-19 13:52:00,103.265,103.275,103.258,103.265,334631222.0
2007-01-19 13:53:00,103.265,103.284,103.262,103.262,577844926.0
2007-01-19 13:54:00,103.275,103.286,103.27,103.27,103473123.0
2007-01-19 13:55:00,103.265,103.277,103.26,103.275,118290174.0
2007-01-19 13:56:00,103.257,103.3,103.257,103.28,389555658.0
2007-01-19 13:57:00,103.285,103.285,103.257,103.27,217560803.0
2007-01-19 13:58:00,103.263,103.28,103.245,103.245,101057878.0
2007-01-19 13:59:00,103.253,103.27,103.252,103.255,644956235.0
2007-01-19 14:00:00,103.255,103.26,103.25,103.25,314655805.0
2007-01-19 14:01:00,103.255,103.276,103.255,103.265,196050417.0
2007-01-19 14:02:00,103.27,103.27,103.255,103.255,62521280.0
2007-01-19 14:03:00,103.215,103.27,103.215,103.26,76782575.0
2007-01-19 14:04:00,103.26,103.287,103.243,103.245,189562177.0
2007-01-19 14:05:00,103.245,103.255,103.233,103.233,109419945.0
2007-01-19 14:06:00,103.245,103.263,103.245,103.263,16289378.0
2007-01-19 14:07:00,103.265,103.265,103.24,103.255,50576430.0
2007-01-19 14:08:00,103.257,103.276,103.257,103.26,39818278.0
2007-01-19 14:09:00,103.262,103.275,103.255,103.265,417013981.0
2007-01-19 14:10:00,103.265,103.265,103.25,103.25,87447935.0
2007-01-19 14:11:00,103.245,103.275,103.245,103.26,32146185.0
2007-01-19 14:12:00,103.265,103.28,103.254,103.28,52711205.0
2007-01-19 14:13:00,103.275,103.3,103.275,103.3,286991428.0
2007-01-19 14:14:00,103.292,103.295,103.265,103.265,287919349.0
2007-01-19 14:15:00,103.262,103.265,103.25,103.265,92868097.0
2007-01-19 14:17:00,103.265,103.272,103.244,103.245,165544510.0
2007-01-19 14:18:00,103.255,103.285,103.255,103.285,150628704.0
2007-01-19 14:19:00,103.29,103.295,103.278,103.29,84440286.0
2007-01-19 14:20:00,103.265,103.295,103.26,103.295,59513077.0
2007-01-19 14:21:00,103.29,103.295,103.255,103.255,13708675.0
2007-01-19 14:22:00,103.26,103.26,103.242,103.242,63266066.0
2007-01-19 14:23:00,103.24,103.241,103.23,103.23,98277789.0
2007-01-19 14:24:00,103.23,103.257,103.23,103.25,413225068.0
2007-01-19 14:25:00,103.26,103.26,103.245,103.255,155962453.0
2007-01-19 14:26:00,103.255,103.265,103.252,103.26,89966708.0
2007-01-19 14:27:00,103.25,103.26,103.233,103.26,117778912.0
2007-01-19 14:28:00,103.27,103.275,103.26,103.275,225818340.0
2007-01-19 14:29:00,103.27,103.28,103.216,103.28,213314639.0
2007-01-19 14:30:00,103.275,103.275,103.25,103.255,529886761.0
2007-01-19 14:31:00,103.25,103.275,103.213,103.25,144891616.0
2007-01-19 14:32:00,103.26,103.285,103.233,103.235,48011271.0
2007-01-19 14:33:00,103.24,103.27,103.24,103.27,87839843.0
2007-01-19 14:34:00,103.27,103.27,103.255,103.27,432408960.0
2007-01-19 14:35:00,103.27,103.272,103.26,103.26,265943076.0
2007-01-19 14:36:00,103.265,103.275,103.25,103.275,17692010.0
2007-01-19 14:37:00,103.245,103.278,103.24,103.245,217714673.0
2007-01-19 14:38:00,103.245,103.256,103.238,103.25,206172214.0
2007-01-19 14:39:00,103.26,103.29,103.225,103.29,191844222.0
2007-01-19 14:40:00,103.263,103.293,103.262,103.275,190496099.0
2007-01-19 14:41:00,103.275,103.275,103.245,103.245,51999945.0
2007-01-19 14:42:00,103.24,103.268,103.23,103.24,55748104.0
2007-01-19 14:43:00,103.26,103.28,103.254,103.255,74129925.0
2007-01-19 14:44:00,103.275,103.285,103.26,103.285,363955068.0
2007-01-19 14:45:00,103.28,103.284,103.262,103.265,199255916.0
2007-01-19 14:46:00,103.265,103.28,103.243,103.25,258172924.0
2007-01-19 14:47:00,103.255,103.265,103.21,103.255,164111634.0
2007-01-19 14:48:00,103.257,103.277,103.25,103.25,173587027.0
2007-01-19 14:49:00,103.25,103.27,103.25,103.27,141059582.0
2007-01-19 14:50:00,103.27,103.28,103.245,103.265,339673466.0
2007-01-19 14:51:00,103.257,103.29,103.257,103.285,338331257.0
2007-01-19 14:52:00,103.28,103.284,103.259,103.265,44241542.0
2007-01-19 14:53:00,103.245,103.275,103.245,103.25,344836665.0
2007-01-19 14:54:00,103.245,103.259,103.235,103.245,287487491.0
2007-01-19 14:55:00,103.245,103.25,103.221,103.24,1513202809.0
2007-01-19 14:56:00,103.25,103.25,103.21,103.235,111698878.0
2007-01-19 14:57:00,103.24,103.24,103.217,103.235,32568712.0
2007-01-19 14:58:00,103.237,103.245,103.22,103.24,119747174.0
2007-01-19 14:59:00,103.23,103.26,103.23,103.25,496790452.0
2007-01-19 15:00:00,103.26,103.265,103.209,103.25,139255455.0
2007-01-19 15:01:00,103.25,103.25,103.235,103.25,89295917.0
2007-01-19 15:02:00,103.25,103.275,103.24,103.27,115436912.0
2007-01-19 15:03:00,103.265,103.31,103.255,103.285,154953921.0
2007-01-19 15:04:00,103.275,103.325,103.275,103.322,470274378.0
2007-01-19 15:05:00,103.325,103.333,103.298,103.32,245288987.0
2007-01-19 15:06:00,103.313,103.32,103.295,103.31,118235584.0
2007-01-19 15:07:00,103.3,103.35,103.3,103.34,185666384.0
2007-01-19 15:08:00,103.299,103.35,103.299,103.31,263998193.0
2007-01-19 15:09:00,103.313,103.33,103.288,103.31,242560155.0
2007-01-19 15:10:00,103.32,103.348,103.283,103.305,349016081.0
2007-01-19 15:11:00,103.257,103.352,103.256,103.352,75264568.0
2007-01-19 15:12:00,103.37,103.37,103.335,103.345,73887912.0
2007-01-19 15:13:00,103.345,103.373,103.33,103.373,40202312.0
2007-01-19 15:14:00,103.375,103.435,103.375,103.43,296435071.0
2007-01-19 15:15:00,103.418,103.429,103.361,103.42,112162513.0
2007-01-19 15:16:00,103.42,103.43,103.375,103.43,167002431.0
2007-01-19 15:17:00,103.43,103.45,103.415,103.44,274488062.0
2007-01-19 15:18:00,103.44,103.44,103.402,103.42,462795647.0
2007-01-19 15:19:00,103.43,103.462,103.415,103.462,226686067.0
2007-01-19 15:20:00,103.465,103.493,103.426,103.475,349582750.0
2007-01-19 15:21:00,103.48,103.51,103.48,103.495,68666003.0
2007-01-19 15:22:00,103.495,103.525,103.484,103.515,37372862.0
2007-01-19 15:23:00,103.52,103.52,103.464,103.495,106199032.0
2007-01-19 15:24:00,103.502,103.518,103.495,103.518,95031236.0
2007-01-19 15:25:00,103.525,103.525,103.495,103.515,58312841.0
2007-01-19 15:26:00,103.523,103.523,103.495,103.505,71050733.0
2007-01-19 15:27:00,103.505,103.505,103.479,103.483,32974753.0
2007-01-19 15:28:00,103.495,103.495,103.442,103.48,49002300.0
2007-01-19 15:29:00,103.475,103.502,103.456,103.46,182588086.0
2007-01-19 15:30:00,103.465,103.465,103.352,103.367,226219089.0
2007-01-19 15:31:00,103.365,103.385,103.345,103.37,58641004.0
2007-01-19 15:32:00,103.36,103.397,103.342,103.39,128118247.0
2007-01-19 15:33:00,103.388,103.42,103.375,103.39,69020628.0
2007-01-19 15:34:00,103.39,103.393,103.37,103.373,87383294.0
2007-01-19 15:35:00,103.365,103.43,103.365,103.405,158093285.0
2007-01-19 15:36:00,103.385,103.385,103.33,103.375,77507090.0
2007-01-19 15:37:00,103.37,103.38,103.35,103.38,39886239.0
2007-01-19 15:38:00,103.375,103.377,103.362,103.362,62556973.0
2007-01-19 15:39:00,103.37,103.375,103.367,103.37,80442949.0
2007-01-19 15:40:00,103.36,103.38,103.354,103.38,78102262.0
2007-01-19 15:41:00,103.36,103.418,103.36,103.41,77413932.0
2007-01-19 15:42:00,103.415,103.426,103.415,103.42,36562217.0
2007-01-19 15:43:00,103.435,103.435,103.377,103.415,43555316.0
2007-01-19 15:44:00,103.425,103.425,103.409,103.417,58882824.0
2007-01-19 15:45:00,103.425,103.425,103.4,103.41,56771269.0
2007-01-19 15:46:00,103.41,103.415,103.388,103.41,73532847.0
2007-01-19 15:47:00,103.405,103.405,103.387,103.387,52858249.0
2007-01-19 15:48:00,103.415,103.415,103.381,103.405,101930209.0
2007-01-19 15:49:00,103.4,103.412,103.39,103.397,74877957.0
2007-01-19 15:50:00,103.395,103.41,103.385,103.405,48360935.0
2007-01-19 15:51:00,103.41,103.43,103.4,103.422,157698094.0
2007-01-19 15:52:00,103.425,103.455,103.421,103.44,100434808.0
2007-01-19 15:53:00,103.413,103.445,103.382,103.42,48192292.0
2007-01-19 15:54:00,103.415,103.435,103.415,103.42,73484944.0
2007-01-19 15:55:00,103.41,103.427,103.39,103.415,81741405.0
2007-01-19 15:56:00,103.42,103.445,103.395,103.43,89653121.0
2007-01-19 15:57:00,103.43,103.43,103.355,103.375,96878375.0
2007-01-19 15:58:00,103.375,103.375,103.36,103.365,72703640.0
2007-01-19 15:59:00,103.36,103.395,103.36,103.36,77504431.0
2007-01-19 16:00:00,103.355,103.382,103.354,103.36,158504547.0
2007-01-19 16:01:00,103.355,103.355,103.315,103.325,39784701.0
2007-01-19 16:02:00,103.33,103.34,103.278,103.28,142456802.0
2007-01-19 16:03:00,103.275,103.352,103.275,103.337,34453466.0
2007-01-19 16:04:00,103.348,103.36,103.32,103.33,57306565.0
2007-01-19 16:05:00,103.335,103.365,103.29,103.29,67131066.0
2007-01-19 16:06:00,103.28,103.355,103.28,103.345,122055306.0
2007-01-19 16:07:00,103.355,103.357,103.32,103.345,59910430.0
2007-01-19 16:08:00,103.35,103.35,103.327,103.345,52100353.0
2007-01-19 16:09:00,103.345,103.355,103.34,103.348,39213247.0
2007-01-19 16:10:00,103.345,103.385,103.335,103.355,66068069.0
2007-01-19 16:11:00,103.348,103.365,103.34,103.365,54208087.0
2007-01-19 16:12:00,103.36,103.377,103.355,103.375,84957451.0
2007-01-19 16:13:00,103.37,103.376,103.348,103.348,76177669.0
2007-01-19 16:14:00,103.353,103.38,103.353,103.37,209449458.0
2007-01-19 16:15:00,103.373,103.395,103.367,103.39,112321579.0
2007-01-19 16:16:00,103.4,103.412,103.375,103.405,94509465.0
2007-01-19 16:17:00,103.4,103.425,103.4,103.42,131210289.0
2007-01-19 16:18:00,103.42,103.43,103.405,103.425,32935324.0
2007-01-19 16:19:00,103.425,103.43,103.385,103.385,61625141.0
2007-01-19 16:20:00,103.43,103.435,103.408,103.41,193464868.0
2007-01-19 16:21:00,103.42,103.44,103.41,103.44,33708993.0
2007-01-19 16:22:00,103.44,103.44,103.415,103.42,95508564.0
2007-01-19 16:23:00,103.425,103.433,103.42,103.42,88916274.0
2007-01-19 16:24:00,103.405,103.436,103.405,103.423,158309507.0
2007-01-19 16:25:00,103.422,103.425,103.398,103.398,97484533.0
2007-01-19 16:26:00,103.4,103.415,103.38,103.398,96170117.0
2007-01-19 16:27:00,103.4,103.41,103.378,103.38,58090549.0
2007-01-19 16:28:00,103.385,103.44,103.375,103.41,56418625.0
2007-01-19 16:29:00,103.405,103.405,103.373,103.387,68965589.0
2007-01-19 16:30:00,103.38,103.453,103.353,103.453,98012041.0
2007-01-19 16:31:00,103.455,103.468,103.455,103.46,127502871.0
2007-01-19 16:32:00,103.475,103.475,103.445,103.447,57100293.0
2007-01-19 16:33:00,103.46,103.46,103.435,103.455,99775942.0
2007-01-19 16:34:00,103.458,103.47,103.444,103.45,17490984.0
2007-01-19 16:35:00,103.452,103.465,103.416,103.457,106165220.0
2007-01-19 16:36:00,103.452,103.482,103.452,103.455,98843207.0
2007-01-19 16:37:00,103.453,103.465,103.45,103.45,113321406.0
2007-01-19 16:38:00,103.445,103.455,103.407,103.407,68697790.0
2007-01-19 16:39:00,103.415,103.445,103.392,103.445,22879692.0
2007-01-19 16:40:00,103.445,103.446,103.425,103.44,66506538.0
2007-01-19 16:41:00,103.45,103.45,103.413,103.413,74435074.0
2007-01-19 16:42:00,103.425,103.425,103.375,103.41,73612563.0
2007-01-19 16:43:00,103.41,103.412,103.393,103.412,77581183.0
2007-01-19 16:44:00,103.405,103.415,103.395,103.41,116375602.0
2007-01-19 16:45:00,103.405,103.445,103.405,103.43,87365013.0
2007-01-19 16:46:00,103.423,103.435,103.4,103.435,55669361.0
2007-01-19 16:47:00,103.42,103.45,103.38,103.405,17165122.0
2007-01-19 16:48:00,103.385,103.425,103.385,103.41,45037810.0
2007-01-19 16:49:00,103.417,103.432,103.402,103.42,82555470.0
2007-01-19 16:50:00,103.423,103.43,103.4,103.43,123756359.0
2007-01-19 16:51:00,103.41,103.43,103.41,103.425,71940776.0
2007-01-19 16:52:00,103.41,103.413,103.37,103.412,34746849.0
2007-01-19 16:53:00,103.42,103.44,103.4,103.42,84371724.0
2007-01-19 16:54:00,103.41,103.429,103.39,103.395,795561004.0
2007-01-19 16:55:00,103.415,103.446,103.408,103.42,98012904.0
2007-01-19 16:56:00,103.422,103.439,103.413,103.425,295706855.0
2007-01-19 16:57:00,103.44,103.44,103.42,103.42,185209987.0
2007-01-19 16:58:00,103.415,103.48,103.415,103.46,190636442.0
2007-01-19 16:59:00,103.465,103.497,103.375,103.46,182216468.0
2007-01-19 17:00:00,103.475,103.478,103.425,103.425,140187249.0
2007-01-19 17:01:00,103.45,103.49,103.33,103.462,55847285.0
2007-01-19 17:02:00,103.458,103.485,103.445,103.445,145769987.0
2007-01-19 17:03:00,103.465,103.505,103.445,103.505,644572297.0
2007-01-19 17:04:00,103.49,103.51,103.465,103.5,123742871.0
2007-01-19 17:05:00,103.5,103.51,103.475,103.51,362229306.0
2007-01-19 17:06:00,103.5,103.52,103.383,103.505,50969141.0
2007-01-19 17:07:00,103.51,103.52,103.48,103.52,78574054.0
2007-01-19 17:08:00,103.525,103.525,103.442,103.475,76962295.0
2007-01-19 17:09:00,103.48,103.498,103.453,103.453,46573796.0
2007-01-19 17:10:00,103.46,103.475,103.437,103.453,26572149.0
2007-01-19 17:11:00,103.46,103.49,103.44,103.462,103790937.0
2007-01-19 17:12:00,103.46,103.502,103.46,103.49,46715109.0
2007-01-19 17:13:00,103.47,103.495,103.431,103.495,21791090.0
2007-01-19 17:14:00,103.48,103.51,103.37,103.45,39532056.0
2007-01-19 17:15:00,103.45,103.49,103.45,103.465,36068984.0
2007-01-19 17:16:00,103.462,103.487,103.462,103.47,86195670.0
2007-01-19 17:17:00,103.46,103.49,103.46,103.46,68783591.0
2007-01-19 17:18:00,103.46,103.489,103.445,103.463,76916197.0
2007-01-19 17:19:00,103.465,103.47,103.457,103.47,72197391.0
2007-01-19 17:21:00,103.465,103.475,103.455,103.46,30594420.0
2007-01-19 17:22:00,103.44,103.47,103.44,103.47,41217113.0
2007-01-19 17:23:00,103.46,103.46,103.402,103.445,114487965.0
2007-01-19 17:24:00,103.427,103.455,103.425,103.435,93439176.0
2007-01-19 17:25:00,103.425,103.427,103.4,103.42,64626104.0
2007-01-19 17:26:00,103.415,103.425,103.405,103.415,68170753.0
2007-01-19 17:27:00,103.412,103.436,103.374,103.42,134089793.0
2007-01-19 17:28:00,103.415,103.453,103.415,103.435,56208874.0
2007-01-19 17:29:00,103.44,103.44,103.39,103.41,149303302.0
2007-01-19 17:30:00,103.4,103.42,103.397,103.42,139008805.0
2007-01-19 17:31:00,103.415,103.415,103.395,103.41,62216758.0
2007-01-19 17:32:00,103.405,103.43,103.395,103.41,115794058.0
2007-01-19 17:33:00,103.42,103.425,103.3,103.415,57492149.0
2007-01-19 17:34:00,103.425,103.439,103.383,103.41,74218762.0
2007-01-19 17:35:00,103.42,103.428,103.398,103.42,85641137.0
2007-01-19 17:36:00,103.418,103.435,103.39,103.435,122945306.0
2007-01-19 17:37:00,103.44,103.455,103.44,103.455,56117011.0
2007-01-19 17:38:00,103.445,103.47,103.407,103.47,97138367.0
2007-01-19 17:39:00,103.462,103.47,103.44,103.47,26085404.0
2007-01-19 17:40:00,103.465,103.474,103.438,103.473,145330114.0
2007-01-19 17:41:00,103.47,103.485,103.44,103.465,92656655.0
2007-01-19 17:42:00,103.447,103.447,103.422,103.44,43227161.0
2007-01-19 17:43:00,103.443,103.465,103.435,103.435,45069376.0
2007-01-19 17:44:00,103.445,103.461,103.444,103.45,106065795.0
2007-01-19 17:45:00,103.455,103.48,103.395,103.473,54569139.0
2007-01-19 17:46:00,103.465,103.5,103.465,103.475,83599043.0
2007-01-19 17:47:00,103.475,103.487,103.425,103.48,47008262.0
2007-01-19 17:48:00,103.475,103.495,103.47,103.485,60952687.0
2007-01-19 17:49:00,103.485,103.508,103.45,103.455,58328222.0
2007-01-19 17:50:00,103.51,103.51,103.465,103.482,60639842.0
2007-01-19 17:51:00,103.48,103.491,103.473,103.485,60637612.0
2007-01-19 17:52:00,103.49,103.49,103.46,103.46,73789336.0
2007-01-19 17:53:00,103.455,103.475,103.45,103.45,90282859.0
2007-01-19 17:54:00,103.46,103.46,103.385,103.45,52257380.0
2007-01-19 17:55:00,103.445,103.481,103.44,103.44,123347259.0
2007-01-19 17:56:00,103.443,103.48,103.406,103.48,93036424.0
2007-01-19 17:57:00,103.47,103.47,103.43,103.46,14451612.0
2007-01-19 17:58:00,103.465,103.473,103.42,103.42,104079534.0
2007-01-19 17:59:00,103.428,103.432,103.33,103.403,107312223.0
2007-01-19 18:00:00,103.385,103.472,103.385,103.415,56682779.0
2007-01-19 18:01:00,103.425,103.445,103.41,103.41,74081207.0
2007-01-19 18:02:00,103.41,103.445,103.41,103.425,74042430.0
2007-01-19 18:03:00,103.425,103.435,103.385,103.425,59317358.0
2007-01-19 18:04:00,103.42,103.42,103.397,103.4,63478206.0
2007-01-19 18:05:00,103.405,103.431,103.387,103.415,64236255.0
2007-01-19 18:06:00,103.415,103.435,103.4,103.435,70493981.0
2007-01-19 18:07:00,103.44,103.44,103.415,103.415,36850322.0
2007-01-19 18:08:00,103.42,103.44,103.42,103.44,82765633.0
2007-01-19 18:09:00,103.417,103.45,103.415,103.423,111266256.0
2007-01-19 18:10:00,103.425,103.435,103.37,103.433,56904046.0
2007-01-19 18:11:00,103.435,103.475,103.435,103.45,89194489.0
2007-01-19 18:12:00,103.45,103.453,103.435,103.453,48148615.0
2007-01-19 18:13:00,103.437,103.46,103.437,103.45,64355784.0
2007-01-19 18:14:00,103.435,103.455,103.41,103.413,117941242.0
2007-01-19 18:15:00,103.43,103.448,103.35,103.377,89953300.0
2007-01-19 18:16:00,103.375,103.4,103.375,103.38,78684412.0
2007-01-19 18:17:00,103.38,103.404,103.325,103.375,99338035.0
2007-01-19 18:18:00,103.377,103.385,103.34,103.375,61928855.0
2007-01-19 18:19:00,103.375,103.375,103.347,103.355,72427776.0
2007-01-19 18:20:00,103.37,103.37,103.355,103.37,35058858.0
2007-01-19 18:21:00,103.36,103.365,103.345,103.365,68233052.0
2007-01-19 18:23:00,103.348,103.357,103.348,103.357,78014716.0
2007-01-19 18:24:00,103.365,103.365,103.35,103.365,66534250.0
2007-01-19 18:25:00,103.365,103.365,103.33,103.33,96213516.0
2007-01-19 18:26:00,103.32,103.35,103.32,103.35,102849473.0
2007-01-19 18:27:00,103.36,103.36,103.297,103.345,13790452.0
2007-01-19 18:28:00,103.343,103.363,103.296,103.363,58556077.0
2007-01-19 18:29:00,103.373,103.375,103.335,103.375,50401018.0
2007-01-19 18:30:00,103.365,103.405,103.338,103.395,53135412.0
2007-01-19 18:31:00,103.395,103.398,103.37,103.39,97357421.0
2007-01-19 18:32:00,103.4,103.4,103.36,103.39,48317761.0
2007-01-19 18:33:00,103.388,103.388,103.358,103.38,136406250.0
2007-01-19 18:34:00,103.385,103.385,103.354,103.355,63671135.0
2007-01-19 18:35:00,103.36,103.37,103.345,103.362,87460270.0
2007-01-19 18:36:00,103.365,103.375,103.345,103.345,43596547.0
2007-01-19 18:37:00,103.345,103.366,103.335,103.36,46034148.0
2007-01-19 18:38:00,103.355,103.365,103.355,103.355,38323219.0
2007-01-19 18:39:00,103.35,103.365,103.33,103.36,77386960.0
2007-01-19 18:40:00,103.38,103.385,103.345,103.358,85390765.0
2007-01-19 18:41:00,103.365,103.397,103.315,103.38,55449522.0
2007-01-19 18:42:00,103.385,103.42,103.32,103.405,75148842.0
2007-01-19 18:43:00,103.405,103.42,103.37,103.415,41432695.0
2007-01-19 18:44:00,103.415,103.43,103.39,103.43,66779257.0
2007-01-19 18:45:00,103.425,103.44,103.415,103.435,82271881.0
2007-01-19 18:46:00,103.435,103.445,103.38,103.4,98600188.0
2007-01-19 18:47:00,103.4,103.405,103.382,103.4,122224219.0
2007-01-19 18:48:00,103.395,103.425,103.385,103.415,140210689.0
2007-01-19 18:49:00,103.403,103.415,103.4,103.41,53455816.0
2007-01-19 18:50:00,103.405,103.42,103.39,103.42,35429410.0
2007-01-19 18:51:00,103.412,103.415,103.385,103.415,60082610.0
2007-01-19 18:52:00,103.407,103.415,103.366,103.415,127141073.0
2007-01-19 18:53:00,103.425,103.425,103.38,103.39,34484034.0
2007-01-19 18:54:00,103.39,103.415,103.352,103.395,164721556.0
2007-01-19 18:55:00,103.395,103.42,103.395,103.42,98353160.0
2007-01-19 18:56:00,103.42,103.42,103.377,103.377,51844504.0
2007-01-19 18:57:00,103.4,103.41,103.394,103.395,129834349.0
2007-01-19 18:58:00,103.395,103.42,103.385,103.403,32345966.0
2007-01-19 18:59:00,103.403,103.412,103.395,103.395,61384181.0
2007-01-19 19:00:00,103.383,103.435,103.383,103.435,528019532.0
2007-01-19 19:01:00,103.44,103.45,103.4,103.45,60013909.0
2007-01-19 19:02:00,103.45,103.455,103.435,103.435,33489524.0
2007-01-19 19:03:00,103.43,103.43,103.405,103.405,39601194.0
2007-01-19 19:04:00,103.42,103.43,103.415,103.43,28238916.0
2007-01-19 19:05:00,103.422,103.455,103.42,103.447,76386028.0
2007-01-19 19:06:00,103.45,103.45,103.42,103.425,38244942.0
2007-01-19 19:07:00,103.413,103.45,103.41,103.42,278802137.0
2007-01-19 19:08:00,103.425,103.442,103.425,103.425,47944746.0
2007-01-19 19:09:00,103.442,103.463,103.442,103.463,64323968.0
2007-01-19 19:10:00,103.475,103.475,103.442,103.47,52876702.0
2007-01-19 19:11:00,103.465,103.465,103.45,103.45,81215413.0
2007-01-19 19:12:00,103.46,103.465,103.452,103.46,57857599.0
2007-01-19 19:13:00,103.453,103.475,103.453,103.465,26807550.0
2007-01-19 19:14:00,103.475,103.475,103.453,103.455,107645511.0
2007-01-19 19:15:00,103.46,103.463,103.453,103.453,73590015.0
2007-01-19 19:16:00,103.45,103.475,103.45,103.475,89988158.0
2007-01-19 19:17:00,103.475,103.499,103.475,103.475,286774260.0
2007-01-19 19:18:00,103.48,103.493,103.48,103.485,31662125.0
2007-01-19 19:19:00,103.49,103.49,103.465,103.47,63516153.0
2007-01-19 19:20:00,103.485,103.497,103.465,103.48,57149888.0
2007-01-19 19:21:00,103.483,103.51,103.483,103.505,56653374.0
2007-01-19 19:22:00,103.505,103.52,103.485,103.52,104079941.0
2007-01-19 19:23:00,103.515,103.565,103.515,103.555,64349344.0
2007-01-19 19:24:00,103.555,103.566,103.555,103.565,96580552.0
2007-01-19 19:25:00,103.56,103.56,103.555,103.555,33425476.0
2007-01-19 19:26:00,103.545,103.56,103.53,103.54,61445534.0
2007-01-19 19:27:00,103.535,103.535,103.515,103.535,137772659.0
2007-01-19 19:28:00,103.535,103.538,103.523,103.523,50189584.0
2007-01-19 19:29:00,103.52,103.557,103.52,103.545,54428072.0
2007-01-19 19:30:00,103.545,103.569,103.545,103.555,59001623.0
2007-01-19 19:31:00,103.56,103.56,103.54,103.55,111612135.0
2007-01-19 19:32:00,103.555,103.57,103.55,103.555,47092599.0
2007-01-19 19:33:00,103.56,103.565,103.538,103.565,71440525.0
2007-01-19 19:34:00,103.57,103.571,103.545,103.562,15811511.0
2007-01-19 19:35:00,103.565,103.565,103.546,103.565,109117139.0
2007-01-19 19:36:00,103.56,103.56,103.525,103.545,99212334.0
2007-01-19 19:37:00,103.535,103.535,103.485,103.49,78858448.0
2007-01-19 19:38:00,103.5,103.506,103.475,103.485,36446267.0
2007-01-19 19:39:00,103.49,103.49,103.471,103.472,133292590.0
2007-01-19 19:40:00,103.475,103.485,103.463,103.48,55808426.0
2007-01-19 19:41:00,103.475,103.485,103.45,103.458,74847077.0
2007-01-19 19:42:00,103.48,103.484,103.455,103.475,48276512.0
2007-01-19 19:43:00,103.48,103.495,103.48,103.495,19900220.0
2007-01-19 19:44:00,103.49,103.49,103.477,103.485,115872892.0
2007-01-19 19:45:00,103.472,103.49,103.472,103.49,39865430.0
2007-01-19 19:46:00,103.485,103.525,103.485,103.492,55980041.0
2007-01-19 19:47:00,103.5,103.56,103.5,103.53,182946122.0
2007-01-19 19:48:00,103.535,103.56,103.535,103.56,66179056.0
2007-01-19 19:49:00,103.56,103.56,103.538,103.538,29613944.0
2007-01-19 19:50:00,103.545,103.583,103.545,103.56,127892518.0
2007-01-19 19:51:00,103.563,103.57,103.545,103.57,67848286.0
2007-01-19 19:52:00,103.573,103.635,103.517,103.635,55777527.0
2007-01-19 19:53:00,103.64,103.64,103.583,103.583,90638627.0
2007-01-19 19:54:00,103.582,103.59,103.565,103.585,65441554.0
2007-01-19 19:55:00,103.575,103.6,103.575,103.585,53404224.0
2007-01-19 19:56:00,103.587,103.59,103.58,103.58,62347993.0
2007-01-19 19:57:00,103.575,103.585,103.54,103.545,129815606.0
2007-01-19 19:58:00,103.555,103.57,103.553,103.57,40402909.0
2007-01-19 19:59:00,103.55,103.55,103.52,103.545,157624193.0
2007-01-19 20:00:00,103.528,103.528,103.501,103.523,50680222.0
2007-01-19 20:01:00,103.515,103.54,103.515,103.54,62785698.0
2007-01-19 20:02:00,103.535,103.55,103.51,103.51,97443847.0
2007-01-19 20:03:00,103.51,103.53,103.51,103.525,145313603.0
2007-01-19 20:04:00,103.53,103.53,103.503,103.525,73768706.0
2007-01-19 20:05:00,103.535,103.535,103.512,103.518,106616489.0
2007-01-19 20:06:00,103.52,103.535,103.512,103.52,76464273.0
2007-01-19 20:07:00,103.525,103.528,103.518,103.528,53298969.0
2007-01-19 20:08:00,103.52,103.526,103.505,103.505,71859366.0
2007-01-19 20:09:00,103.513,103.543,103.51,103.54,76805491.0
2007-01-19 20:10:00,103.545,103.545,103.521,103.525,47618877.0
2007-01-19 20:11:00,103.527,103.527,103.51,103.525,36987096.0
2007-01-19 20:12:00,103.525,103.525,103.512,103.525,92196197.0
2007-01-19 20:13:00,103.525,103.531,103.52,103.52,75034986.0
2007-01-19 20:14:00,103.525,103.535,103.51,103.523,105763953.0
2007-01-19 20:15:00,103.53,103.538,103.492,103.535,109909006.0
2007-01-19 20:16:00,103.53,103.55,103.53,103.53,44495626.0
2007-01-19 20:17:00,103.53,103.558,103.491,103.54,100917124.0
2007-01-19 20:18:00,103.545,103.547,103.525,103.54,110954156.0
2007-01-19 20:19:00,103.545,103.556,103.545,103.555,58853749.0
2007-01-19 20:20:00,103.552,103.585,103.545,103.557,32778665.0
2007-01-19 20:21:00,103.57,103.583,103.555,103.58,45788145.0
2007-01-19 20:22:00,103.585,103.585,103.556,103.557,17045031.0
2007-01-19 20:23:00,103.545,103.568,103.535,103.55,107972294.0
2007-01-19 20:24:00,103.545,103.547,103.535,103.535,72166274.0
2007-01-19 20:25:00,103.538,103.554,103.538,103.553,44389871.0
2007-01-19 20:26:00,103.555,103.569,103.544,103.545,100904148.0
2007-01-19 20:27:00,103.545,103.568,103.504,103.555,71091461.0
2007-01-19 20:28:00,103.55,103.564,103.55,103.55,45128984.0
2007-01-19 20:29:00,103.54,103.555,103.538,103.545,43308023.0
2007-01-19 20:30:00,103.535,103.548,103.535,103.54,28195351.0
2007-01-19 20:31:00,103.55,103.554,103.533,103.553,79049020.0
2007-01-19 20:32:00,103.56,103.563,103.549,103.553,32799469.0
2007-01-19 20:33:00,103.56,103.56,103.542,103.555,131131305.0
2007-01-19 20:34:00,103.555,103.56,103.54,103.56,165889005.0
2007-01-19 20:35:00,103.503,103.57,103.503,103.57,37571180.0
2007-01-19 20:37:00,103.57,103.57,103.563,103.565,68099596.0
2007-01-19 20:38:00,103.553,103.56,103.55,103.55,99057233.0
2007-01-19 20:39:00,103.555,103.555,103.547,103.55,111926163.0
2007-01-19 20:40:00,103.54,103.546,103.525,103.54,107455911.0
2007-01-19 20:42:00,103.537,103.55,103.537,103.545,112413107.0
2007-01-19 20:43:00,103.54,103.55,103.525,103.55,156288168.0
2007-01-19 20:44:00,103.555,103.561,103.5,103.5,109572060.0
2007-01-19 20:45:00,103.55,103.55,103.531,103.542,95807193.0
2007-01-19 20:46:00,103.538,103.55,103.525,103.535,79001538.0
2007-01-19 20:47:00,103.53,103.54,103.53,103.54,136253550.0
2007-01-19 20:48:00,103.535,103.575,103.535,103.575,38907904.0
2007-01-19 20:49:00,103.58,103.58,103.555,103.555,107247248.0
2007-01-19 20:50:00,103.555,103.57,103.55,103.57,46293380.0
2007-01-19 20:51:00,103.545,103.56,103.5,103.5,62977149.0
2007-01-19 20:52:00,103.55,103.564,103.545,103.545,110486292.0
2007-01-19 20:53:00,103.55,103.55,103.532,103.535,55626563.0
2007-01-19 20:54:00,103.545,103.545,103.525,103.525,50536396.0
2007-01-19 20:55:00,103.53,103.535,103.495,103.53,57167116.0
2007-01-19 20:56:00,103.505,103.543,103.505,103.51,88984660.0
2007-01-19 20:57:00,103.51,103.52,103.494,103.495,80203838.0
2007-01-19 20:58:00,103.51,103.51,103.478,103.478,77895206.0
2007-01-19 20:59:00,103.493,103.51,103.493,103.505,54452822.0
2007-01-19 21:00:00,103.495,103.509,103.495,103.495,115070052.0
2007-01-19 21:01:00,103.495,103.513,103.495,103.498,72449335.0
2007-01-19 21:02:00,103.515,103.515,103.48,103.51,41930977.0
2007-01-19 21:03:00,103.503,103.511,103.48,103.48,75966841.0
2007-01-19 21:04:00,103.485,103.495,103.475,103.475,83108415.0
2007-01-19 21:05:00,103.505,103.505,103.485,103.488,5888529.0
2007-01-19 21:06:00,103.485,103.52,103.48,103.48,38541530.0
2007-01-19 21:07:00,103.495,103.496,103.481,103.49,59598249.0
2007-01-19 21:09:00,103.495,103.496,103.48,103.48,53631826.0
2007-01-19 21:10:00,103.49,103.505,103.482,103.485,78648953.0
2007-01-19 21:11:00,103.482,103.482,103.46,103.48,89130832.0
2007-01-19 21:12:00,103.48,103.489,103.457,103.457,92208413.0
2007-01-19 21:13:00,103.46,103.465,103.44,103.44,74945495.0
2007-01-19 21:14:00,103.43,103.46,103.389,103.438,113986562.0
2007-01-19 21:15:00,103.43,103.43,103.4,103.415,89994396.0
2007-01-19 21:16:00,103.425,103.426,103.405,103.415,52912191.0
2007-01-19 21:17:00,103.41,103.46,103.41,103.46,14115546.0
2007-01-19 21:18:00,103.455,103.48,103.445,103.46,61033934.0
2007-01-19 21:19:00,103.45,103.472,103.43,103.455,46681143.0
2007-01-19 21:20:00,103.445,103.47,103.445,103.455,79422919.0
2007-01-19 21:21:00,103.455,103.47,103.45,103.47,36500270.0
2007-01-19 21:22:00,103.47,103.47,103.46,103.46,51870593.0
2007-01-19 21:23:00,103.445,103.47,103.432,103.45,70888471.0
2007-01-19 21:24:00,103.445,103.455,103.405,103.455,63185185.0
2007-01-19 21:25:00,103.45,103.451,103.43,103.44,142689813.0
2007-01-19 21:26:00,103.43,103.445,103.42,103.445,56781261.0
2007-01-19 21:27:00,103.442,103.442,103.418,103.44,48715849.0
2007-01-19 21:28:00,103.432,103.46,103.43,103.46,34121383.0
2007-01-19 21:29:00,103.46,103.46,103.445,103.45,126643016.0
2007-01-19 21:30:00,103.45,103.47,103.45,103.46,95362181.0
2007-01-19 21:31:00,103.455,103.489,103.44,103.44,54618660.0
2007-01-19 21:32:00,103.445,103.473,103.445,103.473,111094625.0
2007-01-19 21:33:00,103.48,103.48,103.45,103.47,10933332.0
2007-01-19 21:34:00,103.47,103.48,103.47,103.47,85007457.0
2007-01-19 21:35:00,103.48,103.488,103.465,103.465,44902921.0
2007-01-19 21:36:00,103.47,103.485,103.455,103.465,121294299.0
2007-01-19 21:37:00,103.46,103.474,103.46,103.467,52539612.0
2007-01-19 21:38:00,103.46,103.472,103.419,103.472,64727431.0
2007-01-19 21:39:00,103.48,103.48,103.445,103.48,131969231.0
2007-01-19 21:40:00,103.465,103.485,103.435,103.475,92750973.0
2007-01-19 21:41:00,103.43,103.509,103.43,103.477,46239086.0
2007-01-19 21:42:00,103.47,103.47,103.462,103.462,49874844.0
2007-01-19 21:43:00,103.465,103.47,103.452,103.47,49559477.0
2007-01-19 21:44:00,103.47,103.477,103.47,103.477,36877055.0
2007-01-19 21:45:00,103.472,103.485,103.47,103.48,127360052.0
2007-01-19 21:46:00,103.475,103.475,103.44,103.44,79491458.0
2007-01-19 21:47:00,103.445,103.475,103.445,103.475,72105620.0
2007-01-19 21:48:00,103.475,103.481,103.45,103.465,83984143.0
2007-01-19 21:49:00,103.465,103.473,103.465,103.47,78637976.0
2007-01-19 21:50:00,103.47,103.485,103.463,103.485,79286878.0
2007-01-19 21:51:00,103.47,103.483,103.44,103.47,107180320.0
2007-01-19 21:52:00,103.465,103.49,103.465,103.475,64033186.0
2007-01-19 21:53:00,103.48,103.485,103.45,103.47,65505446.0
2007-01-19 21:54:00,103.47,103.484,103.469,103.483,93559974.0
2007-01-19 21:55:00,103.485,103.485,103.478,103.482,48419949.0
2007-01-19 21:56:00,103.485,103.494,103.479,103.49,48797591.0
2007-01-19 21:57:00,103.49,103.5,103.485,103.5,63548190.0
2007-01-19 21:58:00,103.49,103.51,103.485,103.51,149332257.0
2007-01-19 21:59:00,103.5,103.521,103.485,103.485,163501187.0
2007-01-19 22:00:00,103.485,103.525,103.485,103.51,85475718.0
2007-01-19 22:01:00,103.51,103.515,103.505,103.515,132496049.0
2007-01-19 22:02:00,103.515,103.515,103.475,103.505,19314474.0
2007-01-19 22:03:00,103.51,103.51,103.47,103.493,24669694.0
2007-01-19 22:04:00,103.495,103.495,103.479,103.495,53668677.0
2007-01-19 22:05:00,103.495,103.5,103.49,103.5,39720151.0
2007-01-19 22:06:00,103.495,103.498,103.465,103.498,32537958.0
2007-01-19 22:07:00,103.485,103.505,103.447,103.465,48949310.0
2007-01-19 22:08:00,103.46,103.483,103.445,103.445,103377233.0
2007-01-19 22:09:00,103.455,103.471,103.455,103.465,94800872.0
2007-01-19 22:10:00,103.46,103.485,103.408,103.485,107215682.0
2007-01-19 22:11:00,103.47,103.487,103.46,103.46,72598556.0
2007-01-19 22:12:00,103.47,103.48,103.46,103.48,73295747.0
2007-01-19 22:13:00,103.475,103.475,103.458,103.458,72650101.0
2007-01-19 22:15:00,103.465,103.485,103.455,103.485,44098693.0
2007-01-19 22:16:00,103.49,103.49,103.465,103.465,74605787.0
2007-01-19 22:17:00,103.47,103.49,103.47,103.49,121052600.0
2007-01-19 22:18:00,103.485,103.492,103.48,103.485,57837564.0
2007-01-19 22:19:00,103.483,103.495,103.483,103.483,60381560.0
2007-01-19 22:20:00,103.485,103.485,103.475,103.475,144690641.0
2007-01-19 22:21:00,103.47,103.47,103.44,103.44,96739415.0
2007-01-19 22:22:00,103.442,103.457,103.44,103.44,71619787.0
2007-01-19 22:23:00,103.445,103.457,103.445,103.45,64022281.0
2007-01-19 22:24:00,103.45,103.455,103.433,103.442,51967882.0
2007-01-19 22:25:00,103.44,103.45,103.435,103.45,129418381.0
2007-01-19 22:26:00,103.455,103.46,103.442,103.46,63169730.0
2007-01-19 22:27:00,103.46,103.46,103.39,103.39,89798557.0
2007-01-19 22:28:00,103.4,103.42,103.4,103.42,87361697.0
2007-01-19 22:30:00,103.402,103.415,103.402,103.415,121036334.0
2007-01-19 22:31:00,103.415,103.427,103.395,103.41,93165896.0
2007-01-19 22:32:00,103.408,103.42,103.406,103.415,95826258.0
2007-01-19 22:33:00,103.42,103.427,103.405,103.405,94598793.0
2007-01-19 22:34:00,103.41,103.423,103.405,103.415,60590674.0
2007-01-19 22:35:00,103.42,103.43,103.41,103.41,46395469.0
2007-01-19 22:36:00,103.408,103.425,103.408,103.415,59804545.0
2007-01-19 22:37:00,103.42,103.42,103.383,103.4,43646115.0
2007-01-19 22:38:00,103.385,103.415,103.345,103.415,67838993.0
2007-01-19 22:39:00,103.392,103.41,103.34,103.34,24933805.0
2007-01-19 22:40:00,103.4,103.445,103.4,103.445,147523713.0
2007-01-19 22:41:00,103.41,103.448,103.41,103.448,50006865.0
2007-01-19 22:42:00,103.443,103.455,103.407,103.407,140759958.0
2007-01-19 22:43:00,103.415,103.42,103.405,103.405,77318322.0
2007-01-19 22:44:00,103.415,103.415,103.395,103.415,122373470.0
2007-01-19 22:45:00,103.425,103.425,103.39,103.403,24227842.0
2007-01-19 22:46:00,103.403,103.42,103.4,103.405,153511810.0
2007-01-19 22:47:00,103.4,103.414,103.395,103.395,86891096.0
2007-01-19 22:48:00,103.4,103.42,103.39,103.42,21628353.0
2007-01-19 22:49:00,103.412,103.417,103.405,103.415,38715111.0
2007-01-19 22:51:00,103.42,103.428,103.418,103.425,106231672.0
2007-01-19 22:52:00,103.423,103.437,103.423,103.425,61715431.0
2007-01-19 22:53:00,103.422,103.433,103.419,103.42,124228854.0
2007-01-19 22:54:00,103.41,103.425,103.41,103.41,57184915.0
2007-01-19 22:55:00,103.42,103.44,103.41,103.44,42192552.0
2007-01-19 22:56:00,103.435,103.435,103.41,103.425,65261402.0
2007-01-19 22:57:00,103.427,103.44,103.425,103.425,79732140.0
2007-01-19 22:58:00,103.427,103.43,103.405,103.405,23090378.0
2007-01-19 22:59:00,103.405,103.423,103.393,103.41,51779243.0
2007-01-19 23:02:00,103.4,103.409,103.395,103.395,38259168.0
2007-01-19 23:03:00,103.395,103.41,103.395,103.395,21449848.0
2007-01-19 23:04:00,103.395,103.4,103.39,103.4,62950411.0
2007-01-19 23:05:00,103.4,103.4,103.373,103.39,134691865.0
2007-01-19 23:06:00,103.385,103.402,103.367,103.39,67105316.0
2007-01-19 23:07:00,103.39,103.39,103.375,103.385,62124485.0
2007-01-19 23:08:00,103.385,103.391,103.375,103.39,140545289.0
2007-01-19 23:10:00,103.382,103.403,103.382,103.403,122528227.0
2007-01-19 23:11:00,103.403,103.405,103.355,103.405,75476926.0
2007-01-19 23:12:00,103.41,103.41,103.39,103.41,67795169.0
2007-01-19 23:13:00,103.403,103.415,103.39,103.405,101865305.0
2007-01-19 23:14:00,103.405,103.42,103.405,103.42,29067310.0
2007-01-19 23:15:00,103.43,103.43,103.401,103.42,45694611.0
2007-01-19 23:16:00,103.42,103.427,103.418,103.425,81638696.0
2007-01-19 23:17:00,103.42,103.434,103.415,103.415,43987019.0
2007-01-19 23:18:00,103.43,103.43,103.417,103.42,43287789.0
2007-01-19 23:19:00,103.415,103.435,103.415,103.428,59943117.0
2007-01-19 23:20:00,103.425,103.43,103.42,103.423,42950268.0
2007-01-19 23:22:00,103.42,103.428,103.412,103.412,82793756.0
2007-01-19 23:23:00,103.42,103.425,103.42,103.425,18013249.0
2007-01-19 23:25:00,103.44,103.44,103.415,103.423,96228611.0
2007-01-19 23:26:00,103.423,103.423,103.408,103.42,95721163.0
2007-01-19 23:27:00,103.42,103.425,103.4,103.425,30558060.0
2007-01-19 23:28:00,103.407,103.412,103.392,103.395,93984032.0
2007-01-19 23:29:00,103.4,103.43,103.398,103.398,83585589.0
2007-01-19 23:30:00,103.4,103.412,103.392,103.4,195418791.0
2007-01-19 23:31:00,103.41,103.41,103.39,103.405,57212414.0
2007-01-19 23:32:00,103.395,103.417,103.385,103.385,62373265.0
2007-01-19 23:33:00,103.41,103.415,103.36,103.36,106363671.0
2007-01-19 23:34:00,103.405,103.405,103.395,103.395,114067876.0
2007-01-19 23:35:00,103.4,103.418,103.4,103.405,75533606.0
2007-01-19 23:36:00,103.41,103.415,103.4,103.405,31526949.0
2007-01-19 23:37:00,103.4,103.4,103.367,103.367,46779870.0
2007-01-19 23:38:00,103.38,103.405,103.368,103.368,128439693.0
2007-01-19 23:39:00,103.38,103.395,103.38,103.39,88857116.0
2007-01-19 23:40:00,103.39,103.406,103.375,103.375,53809768.0
2007-01-19 23:41:00,103.37,103.39,103.37,103.383,142163633.0
2007-01-19 23:42:00,103.382,103.382,103.367,103.367,102954080.0
2007-01-19 23:43:00,103.365,103.396,103.36,103.36,54170800.0
2007-01-19 23:44:00,103.353,103.385,103.353,103.385,157076661.0
2007-01-19 23:45:00,103.38,103.385,103.355,103.365,165636108.0
2007-01-19 23:46:00,103.37,103.37,103.358,103.365,50216929.0
2007-01-19 23:47:00,103.363,103.373,103.36,103.363,69113308.0
2007-01-19 23:48:00,103.365,103.365,103.34,103.34,45861390.0
2007-01-19 23:49:00,103.345,103.356,103.33,103.33,136168869.0
2007-01-19 23:50:00,103.332,103.34,103.288,103.34,126689927.0
2007-01-19 23:51:00,103.335,103.355,103.29,103.34,132194208.0
2007-01-19 23:52:00,103.347,103.347,103.337,103.34,62695676.0
2007-01-19 23:53:00,103.345,103.41,103.335,103.365,84539307.0
2007-01-19 23:54:00,103.36,103.385,103.32,103.375,79924796.0
2007-01-19 23:55:00,103.37,103.373,103.34,103.373,133157425.0
2007-01-19 23:56:00,103.38,103.4,103.326,103.368,72844672.0
2007-01-19 23:57:00,103.365,103.39,103.335,103.335,116527754.0
2007-01-22 00:43:00,103.343,103.388,103.326,103.353,59012206.0
2007-01-22 00:44:00,103.38,103.394,103.342,103.383,110517507.0
2007-01-22 00:45:00,103.38,103.387,103.375,103.385,53383411.0
2007-01-22 00:46:00,103.39,103.395,103.34,103.385,94811860.0
2007-01-22 00:47:00,103.385,103.401,103.375,103.375,79148520.0
2007-01-22 00:48:00,103.387,103.395,103.376,103.395,44815010.0
2007-01-22 00:49:00,103.39,103.401,103.387,103.39,66956816.0
2007-01-22 00:50:00,103.385,103.4,103.378,103.4,85773602.0
2007-01-22 00:51:00,103.39,103.402,103.383,103.383,141403168.0
2007-01-22 00:52:00,103.385,103.4,103.378,103.4,45871036.0
2007-01-22 00:54:00,103.388,103.391,103.384,103.385,63842438.0
2007-01-22 00:55:00,103.385,103.394,103.383,103.39,86215459.0
2007-01-22 00:56:00,103.392,103.395,103.389,103.39,96487191.0
2007-01-22 00:57:00,103.39,103.393,103.37,103.39,70418663.0
2007-01-22 00:58:00,103.395,103.395,103.383,103.39,100831398.0
2007-01-22 00:59:00,103.39,103.403,103.39,103.39,115725236.0
2007-01-22 01:00:00,103.4,103.4,103.38,103.38,43188288.0
2007-01-22 01:01:00,103.385,103.39,103.383,103.39,146539152.0
2007-01-22 01:02:00,103.385,103.394,103.38,103.39,66034867.0
2007-01-22 01:03:00,103.387,103.395,103.38,103.395,82979137.0
2007-01-22 01:04:00,103.39,103.4,103.385,103.4,36163846.0
2007-01-22 01:05:00,103.385,103.388,103.36,103.36,67837846.0
2007-01-22 01:06:00,103.37,103.37,103.35,103.365,109369966.0
2007-01-22 01:07:00,103.357,103.375,103.355,103.375,165786336.0
2007-01-22 01:08:00,103.375,103.38,103.36,103.38,154916746.0
2007-01-22 01:09:00,103.38,103.38,103.365,103.365,43776204.0
2007-01-22 01:10:00,103.38,103.38,103.368,103.38,91456968.0
2007-01-22 01:11:00,103.375,103.38,103.365,103.37,95553375.0
2007-01-22 01:12:00,103.375,103.38,103.368,103.375,90875347.0
2007-01-22 01:13:00,103.37,103.375,103.332,103.365,59701401.0
2007-01-22 01:14:00,103.37,103.379,103.37,103.373,34580336.0
2007-01-22 01:15:00,103.375,103.38,103.368,103.375,198231598.0
2007-01-22 01:16:00,103.37,103.375,103.35,103.375,101234157.0
2007-01-22 01:17:00,103.355,103.379,103.355,103.36,41361221.0
2007-01-22 01:18:00,103.357,103.357,103.335,103.35,120395264.0
2007-01-22 01:19:00,103.32,103.375,103.32,103.375,81670752.0
2007-01-22 01:21:00,103.365,103.383,103.353,103.37,40320120.0
2007-01-22 01:23:00,103.372,103.378,103.355,103.355,68127229.0
2007-01-22 01:24:00,103.375,103.375,103.35,103.37,18604629.0
2007-01-22 01:25:00,103.38,103.38,103.365,103.375,75135156.0
2007-01-22 01:27:00,103.368,103.383,103.366,103.375,91460289.0
2007-01-22 01:28:00,103.365,103.365,103.355,103.36,81239138.0
2007-01-22 01:29:00,103.36,103.378,103.359,103.365,105642755.0
2007-01-22 01:30:00,103.372,103.381,103.37,103.37,66461519.0
2007-01-22 01:31:00,103.37,103.37,103.365,103.365,87581750.0
2007-01-22 01:32:00,103.38,103.387,103.37,103.37,52889368.0
2007-01-22 01:33:00,103.372,103.38,103.372,103.375,14767059.0
2007-01-22 01:34:00,103.375,103.379,103.365,103.37,98870838.0
2007-01-22 01:35:00,103.378,103.378,103.321,103.375,166259095.0
2007-01-22 01:36:00,103.37,103.39,103.359,103.36,42148572.0
2007-01-22 01:37:00,103.37,103.399,103.367,103.367,86288895.0
2007-01-22 01:38:00,103.37,103.39,103.35,103.39,34819252.0
2007-01-22 01:39:00,103.382,103.406,103.382,103.398,31304533.0
2007-01-22 01:40:00,103.395,103.404,103.38,103.39,84862329.0
2007-01-22 01:41:00,103.39,103.397,103.384,103.395,134050760.0
2007-01-22 01:42:00,103.395,103.402,103.394,103.4,196854880.0
2007-01-22 01:43:00,103.395,103.405,103.38,103.39,50873126.0
2007-01-22 01:44:00,103.395,103.405,103.384,103.39,32529797.0
2007-01-22 01:45:00,103.38,103.405,103.363,103.39,76371006.0
2007-01-22 01:46:00,103.4,103.402,103.389,103.39,48089167.0
2007-01-22 01:47:00,103.405,103.405,103.398,103.405,115016214.0
2007-01-22 01:48:00,103.405,103.409,103.39,103.39,35427861.0
2007-01-22 01:49:00,103.38,103.383,103.38,103.38,39976422.0
2007-01-22 01:50:00,103.385,103.385,103.337,103.37,131833520.0
2007-01-22 01:51:00,103.38,103.38,103.353,103.365,51209054.0
2007-01-22 01:52:00,103.375,103.375,103.375,103.375,1067923.0
2007-01-22 01:53:00,103.36,103.37,103.345,103.37,12775498.0
2007-01-22 01:54:00,103.375,103.39,103.355,103.373,96026689.0
2007-01-22 01:55:00,103.375,103.38,103.348,103.38,106179079.0
2007-01-22 01:56:00,103.375,103.375,103.357,103.36,118082560.0
2007-01-22 01:57:00,103.37,103.38,103.37,103.38,23578313.0
2007-01-22 01:58:00,103.365,103.386,103.363,103.363,56322646.0
2007-01-22 01:59:00,103.36,103.375,103.36,103.36,93717723.0
2007-01-22 02:00:00,103.36,103.395,103.36,103.38,103270220.0
2007-01-22 02:01:00,103.388,103.41,103.375,103.375,61554803.0
2007-01-22 02:02:00,103.39,103.391,103.385,103.39,22565138.0
2007-01-22 02:03:00,103.39,103.405,103.388,103.405,125100707.0
2007-01-22 02:04:00,103.41,103.41,103.372,103.39,48778085.0
2007-01-22 02:05:00,103.383,103.405,103.378,103.405,103499342.0
2007-01-22 02:06:00,103.4,103.42,103.397,103.4,13373283.0
2007-01-22 02:08:00,103.405,103.415,103.395,103.41,54535737.0
2007-01-22 02:09:00,103.39,103.425,103.39,103.425,120627250.0
2007-01-22 02:10:00,103.43,103.43,103.41,103.41,40904967.0
2007-01-22 02:11:00,103.42,103.435,103.402,103.435,33967268.0
2007-01-22 02:12:00,103.43,103.43,103.423,103.43,113843627.0
2007-01-22 02:13:00,103.42,103.43,103.415,103.43,49607146.0
2007-01-22 02:15:00,103.43,103.43,103.397,103.425,33546247.0
2007-01-22 02:16:00,103.42,103.435,103.41,103.425,53158961.0
2007-01-22 02:17:00,103.42,103.488,103.42,103.485,199930846.0
2007-01-22 02:18:00,103.485,103.495,103.48,103.495,140824418.0
2007-01-22 02:19:00,103.495,103.495,103.47,103.475,81621939.0
2007-01-22 02:20:00,103.478,103.478,103.452,103.452,34514368.0
2007-01-22 02:21:00,103.46,103.473,103.443,103.46,36806819.0
2007-01-22 02:22:00,103.457,103.466,103.45,103.46,93802475.0
2007-01-22 02:23:00,103.45,103.45,103.415,103.415,41439947.0
2007-01-22 02:24:00,103.42,103.438,103.372,103.438,161825085.0
2007-01-22 02:25:00,103.43,103.435,103.427,103.435,97862856.0
2007-01-22 02:26:00,103.435,103.435,103.425,103.432,15301066.0
2007-01-22 02:27:00,103.43,103.455,103.413,103.455,55410550.0
2007-01-22 02:28:00,103.44,103.442,103.435,103.435,80049126.0
2007-01-22 02:29:00,103.435,103.457,103.435,103.457,70181118.0
2007-01-22 02:30:00,103.45,103.465,103.425,103.45,96911068.0
2007-01-22 02:31:00,103.45,103.46,103.45,103.455,87608259.0
2007-01-22 02:32:00,103.465,103.465,103.444,103.453,96619788.0
2007-01-22 02:33:00,103.455,103.455,103.443,103.45,90956731.0
2007-01-22 02:34:00,103.46,103.46,103.442,103.445,75649568.0
2007-01-22 02:35:00,103.435,103.435,103.43,103.435,19383226.0
2007-01-22 02:36:00,103.415,103.417,103.407,103.407,70430302.0
2007-01-22 02:37:00,103.415,103.435,103.41,103.435,43642513.0
2007-01-22 02:38:00,103.42,103.432,103.401,103.425,43118511.0
2007-01-22 02:39:00,103.432,103.449,103.43,103.442,100779490.0
2007-01-22 02:40:00,103.445,103.445,103.4,103.4,76815985.0
2007-01-22 02:41:00,103.43,103.449,103.425,103.437,128847675.0
2007-01-22 02:42:00,103.44,103.44,103.397,103.405,38507792.0
2007-01-22 02:43:00,103.425,103.426,103.416,103.42,100321232.0
2007-01-22 02:44:00,103.425,103.425,103.405,103.405,210817399.0
2007-01-22 02:45:00,103.403,103.43,103.403,103.43,35823410.0
2007-01-22 02:46:00,103.415,103.43,103.378,103.415,57471505.0
2007-01-22 02:47:00,103.42,103.431,103.416,103.425,88771463.0
2007-01-22 02:48:00,103.42,103.434,103.409,103.425,100045414.0
2007-01-22 02:49:00,103.43,103.44,103.423,103.44,87619248.0
2007-01-22 02:50:00,103.425,103.438,103.425,103.43,46634926.0
2007-01-22 02:51:00,103.43,103.43,103.405,103.405,167495669.0
2007-01-22 02:52:00,103.405,103.416,103.405,103.407,160910739.0
2007-01-22 02:53:00,103.415,103.415,103.38,103.38,114355880.0
2007-01-22 02:54:00,103.38,103.406,103.38,103.39,71824081.0
2007-01-22 02:55:00,103.415,103.415,103.365,103.385,33205258.0
2007-01-22 02:56:00,103.39,103.405,103.365,103.392,83112118.0
2007-01-22 02:57:00,103.395,103.401,103.385,103.4,66087740.0
2007-01-22 02:58:00,103.405,103.405,103.395,103.405,147497884.0
2007-01-22 02:59:00,103.4,103.41,103.395,103.41,42349763.0
2007-01-22 03:00:00,103.4,103.413,103.395,103.395,119810781.0
2007-01-22 03:01:00,103.395,103.41,103.395,103.4,106049009.0
2007-01-22 03:02:00,103.395,103.408,103.378,103.405,67853791.0
2007-01-22 03:03:00,103.405,103.41,103.397,103.397,96564442.0
2007-01-22 03:04:00,103.395,103.415,103.395,103.415,83332166.0
2007-01-22 03:05:00,103.415,103.423,103.4,103.423,70171946.0
2007-01-22 03:06:00,103.42,103.44,103.413,103.43,77462163.0
2007-01-22 03:07:00,103.435,103.44,103.42,103.425,44791561.0
2007-01-22 03:08:00,103.423,103.443,103.415,103.43,146607746.0
2007-01-22 03:09:00,103.44,103.445,103.425,103.43,83845164.0
2007-01-22 03:10:00,103.435,103.441,103.428,103.43,72385745.0
2007-01-22 03:11:00,103.435,103.442,103.427,103.442,42282298.0
2007-01-22 03:12:00,103.43,103.45,103.428,103.435,75566660.0
2007-01-22 03:13:00,103.435,103.454,103.386,103.45,100649532.0
2007-01-22 03:14:00,103.445,103.448,103.43,103.43,51290748.0
2007-01-22 03:15:00,103.433,103.44,103.385,103.44,119233472.0
2007-01-22 03:16:00,103.413,103.448,103.386,103.443,65315116.0
2007-01-22 03:17:00,103.44,103.45,103.43,103.43,64778912.0
2007-01-22 03:18:00,103.44,103.445,103.429,103.43,72254055.0
2007-01-22 03:19:00,103.435,103.435,103.425,103.435,13453340.0
2007-01-22 03:20:00,103.438,103.438,103.426,103.43,39874283.0
2007-01-22 03:21:00,103.43,103.435,103.41,103.41,39717349.0
2007-01-22 03:22:00,103.42,103.442,103.42,103.442,51338212.0
2007-01-22 03:23:00,103.43,103.439,103.43,103.43,80637044.0
2007-01-22 03:24:00,103.44,103.44,103.42,103.42,79515168.0
2007-01-22 03:25:00,103.425,103.44,103.422,103.425,27094954.0
2007-01-22 03:26:00,103.43,103.445,103.425,103.425,50987410.0
2007-01-22 03:27:00,103.425,103.425,103.42,103.42,61273963.0
2007-01-22 03:28:00,103.412,103.435,103.412,103.425,98470203.0
2007-01-22 03:30:00,103.425,103.435,103.425,103.435,17614731.0
2007-01-22 03:31:00,103.42,103.451,103.42,103.43,36915960.0
2007-01-22 03:32:00,103.423,103.435,103.418,103.42,111624768.0
2007-01-22 03:33:00,103.425,103.43,103.42,103.43,68154770.0
2007-01-22 03:34:00,103.425,103.425,103.41,103.41,95654170.0
2007-01-22 03:35:00,103.4,103.425,103.378,103.425,140614485.0
2007-01-22 03:36:00,103.423,103.43,103.415,103.43,57427410.0
2007-01-22 03:37:00,103.425,103.425,103.402,103.41,109663835.0
2007-01-22 03:38:00,103.412,103.423,103.412,103.42,98464477.0
2007-01-22 03:39:00,103.423,103.423,103.415,103.415,48433616.0
2007-01-22 03:40:00,103.405,103.415,103.4,103.415,77120032.0
2007-01-22 03:41:00,103.41,103.41,103.398,103.405,90546965.0
2007-01-22 03:42:00,103.405,103.412,103.397,103.405,80933736.0
2007-01-22 03:43:00,103.405,103.418,103.4,103.4,15448150.0
2007-01-22 03:44:00,103.4,103.43,103.4,103.41,46411180.0
2007-01-22 03:45:00,103.407,103.432,103.4,103.4,87373326.0
2007-01-22 03:46:00,103.41,103.42,103.392,103.42,87564622.0
2007-01-22 03:47:00,103.415,103.415,103.403,103.407,49681350.0
2007-01-22 03:48:00,103.41,103.436,103.41,103.42,53578398.0
2007-01-22 03:49:00,103.415,103.415,103.4,103.407,63340715.0
2007-01-22 03:50:00,103.403,103.415,103.402,103.402,29098701.0
2007-01-22 03:51:00,103.41,103.415,103.41,103.41,65573757.0
2007-01-22 03:52:00,103.403,103.41,103.397,103.4,132445310.0
2007-01-22 03:53:00,103.4,103.41,103.39,103.405,70279960.0
2007-01-22 03:54:00,103.4,103.414,103.4,103.4,111496899.0
2007-01-22 03:55:00,103.39,103.413,103.389,103.405,110318471.0
2007-01-22 03:56:00,103.403,103.421,103.403,103.412,90558550.0
2007-01-22 03:57:00,103.415,103.44,103.405,103.415,32034503.0
2007-01-22 03:58:00,103.405,103.425,103.395,103.41,56824736.0
2007-01-22 03:59:00,103.41,103.421,103.385,103.415,117896233.0
2007-01-22 04:00:00,103.41,103.43,103.405,103.405,57081072.0
2007-01-22 04:01:00,103.405,103.41,103.4,103.4,119574893.0
2007-01-22 04:02:00,103.395,103.411,103.395,103.405,116749577.0
2007-01-22 04:03:00,103.403,103.412,103.356,103.41,80287303.0
2007-01-22 04:04:00,103.403,103.403,103.395,103.395,132971265.0
2007-01-22 04:05:00,103.4,103.406,103.39,103.39,85526802.0
2007-01-22 04:06:00,103.395,103.405,103.395,103.4,84320076.0
2007-01-22 04:07:00,103.395,103.422,103.395,103.397,62852809.0
2007-01-22 04:08:00,103.4,103.415,103.385,103.385,137759696.0
2007-01-22 04:09:00,103.382,103.39,103.38,103.382,122040196.0
2007-01-22 04:10:00,103.38,103.39,103.375,103.375,144353727.0
2007-01-22 04:11:00,103.37,103.385,103.37,103.385,48705810.0
2007-01-22 04:12:00,103.383,103.384,103.373,103.373,63529101.0
2007-01-22 04:13:00,103.375,103.398,103.375,103.39,47889497.0
2007-01-22 04:15:00,103.39,103.4,103.383,103.383,164495402.0
2007-01-22 04:16:00,103.39,103.395,103.378,103.385,55782925.0
2007-01-22 04:17:00,103.387,103.398,103.382,103.382,99607274.0
2007-01-22 04:18:00,103.383,103.39,103.38,103.38,139239601.0
2007-01-22 04:19:00,103.385,103.385,103.36,103.36,49051747.0
2007-01-22 04:20:00,103.36,103.39,103.359,103.38,85357459.0
2007-01-22 04:21:00,103.368,103.375,103.355,103.375,118596205.0
2007-01-22 04:22:00,103.362,103.38,103.362,103.38,44701261.0
2007-01-22 04:23:00,103.385,103.397,103.378,103.38,34690745.0
2007-01-22 04:24:00,103.375,103.385,103.375,103.375,70401350.0
2007-01-22 04:25:00,103.37,103.39,103.37,103.39,123543674.0
2007-01-22 04:26:00,103.345,103.4,103.345,103.4,116130220.0
2007-01-22 04:27:00,103.375,103.403,103.375,103.385,65169017.0
2007-01-22 04:28:00,103.395,103.395,103.377,103.38,54477636.0
2007-01-22 04:29:00,103.37,103.385,103.368,103.37,179612859.0
2007-01-22 04:30:00,103.368,103.376,103.368,103.375,68731997.0
2007-01-22 04:31:00,103.37,103.375,103.358,103.367,91879984.0
2007-01-22 04:33:00,103.38,103.38,103.361,103.363,101217260.0
2007-01-22 04:34:00,103.363,103.38,103.361,103.38,88559368.0
2007-01-22 04:35:00,103.38,103.38,103.375,103.375,43371463.0
2007-01-22 04:36:00,103.375,103.38,103.372,103.375,16902740.0
2007-01-22 04:37:00,103.367,103.38,103.367,103.37,80546513.0
2007-01-22 04:38:00,103.37,103.39,103.367,103.375,130911096.0
2007-01-22 04:39:00,103.373,103.375,103.369,103.375,47490346.0
2007-01-22 04:40:00,103.378,103.378,103.36,103.36,65219363.0
2007-01-22 04:41:00,103.365,103.375,103.36,103.36,43689732.0
2007-01-22 04:42:00,103.345,103.376,103.345,103.365,46483166.0
2007-01-22 04:43:00,103.375,103.38,103.368,103.38,75249971.0
2007-01-22 04:44:00,103.38,103.38,103.363,103.37,46226213.0
2007-01-22 04:45:00,103.36,103.375,103.36,103.375,30319506.0
2007-01-22 04:46:00,103.375,103.378,103.365,103.373,99438991.0
2007-01-22 04:47:00,103.375,103.375,103.362,103.37,69569185.0
2007-01-22 04:48:00,103.365,103.37,103.325,103.363,82004480.0
2007-01-22 04:49:00,103.363,103.365,103.357,103.362,111795829.0
2007-01-22 04:50:00,103.355,103.368,103.352,103.352,44721731.0
2007-01-22 04:51:00,103.37,103.375,103.365,103.37,153182876.0
2007-01-22 04:52:00,103.37,103.37,103.36,103.37,64072284.0
2007-01-22 04:53:00,103.375,103.375,103.357,103.365,61082573.0
2007-01-22 04:54:00,103.375,103.375,103.357,103.37,141736155.0
2007-01-22 04:55:00,103.37,103.37,103.36,103.365,61355175.0
2007-01-22 04:56:00,103.365,103.379,103.365,103.365,21659950.0
2007-01-22 04:57:00,103.365,103.37,103.36,103.36,35340078.0
2007-01-22 04:58:00,103.355,103.38,103.355,103.38,35820441.0
2007-01-22 04:59:00,103.375,103.385,103.318,103.37,93466680.0
2007-01-22 05:00:00,103.375,103.384,103.363,103.375,57462260.0
2007-01-22 05:01:00,103.36,103.387,103.36,103.387,21195501.0
2007-01-22 05:02:00,103.385,103.385,103.377,103.377,73370884.0
2007-01-22 05:04:00,103.38,103.38,103.368,103.375,45096783.0
2007-01-22 05:05:00,103.37,103.375,103.365,103.365,57087868.0
2007-01-22 05:06:00,103.375,103.375,103.367,103.367,130946401.0
2007-01-22 05:07:00,103.37,103.384,103.368,103.368,63940560.0
2007-01-22 05:08:00,103.37,103.38,103.365,103.38,103037509.0
2007-01-22 05:09:00,103.375,103.378,103.368,103.37,94044848.0
2007-01-22 05:10:00,103.37,103.382,103.355,103.382,35369186.0
2007-01-22 05:11:00,103.375,103.39,103.365,103.38,23754370.0
2007-01-22 05:12:00,103.375,103.378,103.37,103.37,91899625.0
2007-01-22 05:13:00,103.375,103.375,103.358,103.358,162411982.0
2007-01-22 05:14:00,103.358,103.385,103.352,103.375,26753360.0
2007-01-22 05:15:00,103.365,103.38,103.365,103.38,111899666.0
2007-01-22 05:16:00,103.37,103.382,103.365,103.365,74344539.0
2007-01-22 05:17:00,103.357,103.375,103.357,103.363,143296299.0
2007-01-22 05:18:00,103.358,103.382,103.358,103.36,53295178.0
2007-01-22 05:19:00,103.385,103.385,103.36,103.37,142273811.0
2007-01-22 05:20:00,103.305,103.362,103.305,103.362,24913873.0
2007-01-22 05:21:00,103.375,103.375,103.308,103.35,73323596.0
2007-01-22 05:22:00,103.36,103.36,103.353,103.36,47328254.0
2007-01-22 05:23:00,103.355,103.355,103.341,103.343,62563602.0
2007-01-22 05:24:00,103.345,103.37,103.344,103.36,44585305.0
2007-01-22 05:25:00,103.355,103.367,103.355,103.36,58677777.0
2007-01-22 05:26:00,103.355,103.37,103.355,103.37,98386680.0
2007-01-22 05:27:00,103.375,103.378,103.36,103.373,88416922.0
2007-01-22 05:28:00,103.375,103.387,103.358,103.365,93803761.0
2007-01-22 05:29:00,103.365,103.384,103.365,103.372,131876589.0
2007-01-22 05:30:00,103.36,103.377,103.36,103.36,83057856.0
2007-01-22 05:31:00,103.365,103.39,103.365,103.39,82284728.0
2007-01-22 05:32:00,103.38,103.392,103.38,103.38,88314869.0
2007-01-22 05:33:00,103.38,103.385,103.375,103.385,60582844.0
2007-01-22 05:34:00,103.38,103.384,103.37,103.37,130977005.0
2007-01-22 05:35:00,103.372,103.4,103.372,103.385,54731842.0
2007-01-22 05:36:00,103.39,103.39,103.37,103.385,64675504.0
2007-01-22 05:37:00,103.38,103.407,103.38,103.402,79181631.0
2007-01-22 05:38:00,103.4,103.414,103.385,103.4,90715881.0
2007-01-22 05:39:00,103.405,103.405,103.383,103.395,132403584.0
2007-01-22 05:40:00,103.393,103.405,103.393,103.393,64496433.0
2007-01-22 05:41:00,103.395,103.41,103.385,103.395,52901824.0
2007-01-22 05:42:00,103.4,103.408,103.395,103.395,120714600.0
2007-01-22 05:43:00,103.39,103.41,103.39,103.41,75511929.0
2007-01-22 05:44:00,103.405,103.406,103.394,103.395,46186315.0
2007-01-22 05:45:00,103.405,103.405,103.392,103.4,36366332.0
2007-01-22 05:46:00,103.388,103.405,103.385,103.405,66773990.0
2007-01-22 05:47:00,103.41,103.41,103.385,103.41,77080396.0
2007-01-22 05:48:00,103.39,103.404,103.39,103.39,70218164.0
2007-01-22 05:49:00,103.405,103.405,103.34,103.39,99624311.0
2007-01-22 05:50:00,103.395,103.4,103.375,103.4,102222200.0
2007-01-22 05:51:00,103.39,103.396,103.38,103.38,104116457.0
2007-01-22 05:52:00,103.385,103.41,103.373,103.41,50065778.0
2007-01-22 05:54:00,103.41,103.41,103.397,103.4,40995102.0
2007-01-22 05:55:00,103.4,103.413,103.388,103.405,57033662.0
2007-01-22 05:56:00,103.403,103.41,103.392,103.41,26546534.0
2007-01-22 05:57:00,103.405,103.41,103.405,103.405,17630740.0
2007-01-22 05:58:00,103.405,103.405,103.383,103.4,140683848.0
2007-01-22 05:59:00,103.4,103.404,103.395,103.4,78555022.0
2007-01-22 06:00:00,103.4,103.423,103.4,103.41,177795987.0
2007-01-22 06:01:00,103.42,103.42,103.404,103.41,160313755.0
2007-01-22 06:02:00,103.42,103.42,103.405,103.41,62363285.0
2007-01-22 06:03:00,103.4,103.407,103.39,103.405,51038169.0
2007-01-22 06:04:00,103.402,103.405,103.388,103.405,45477553.0
2007-01-22 06:05:00,103.403,103.418,103.395,103.4,101585206.0
2007-01-22 06:06:00,103.4,103.424,103.4,103.4,68114222.0
2007-01-22 06:07:00,103.405,103.405,103.388,103.395,63267647.0
2007-01-22 06:08:00,103.4,103.41,103.395,103.41,105804852.0
2007-01-22 06:09:00,103.415,103.415,103.39,103.41,76820925.0
2007-01-22 06:10:00,103.41,103.41,103.393,103.4,82205704.0
2007-01-22 06:11:00,103.4,103.42,103.4,103.405,83766350.0
2007-01-22 06:12:00,103.405,103.405,103.388,103.405,77775451.0
2007-01-22 06:13:00,103.4,103.415,103.397,103.405,75354494.0
2007-01-22 06:14:00,103.41,103.424,103.404,103.412,123160279.0
2007-01-22 06:16:00,103.42,103.42,103.397,103.415,53543084.0
2007-01-22 06:18:00,103.417,103.418,103.37,103.37,44024644.0
2007-01-22 06:19:00,103.415,103.417,103.39,103.395,87840680.0
2007-01-22 06:20:00,103.41,103.42,103.405,103.42,130843976.0
2007-01-22 06:21:00,103.412,103.431,103.376,103.42,67763229.0
2007-01-22 06:22:00,103.427,103.44,103.42,103.42,49947346.0
2007-01-22 06:23:00,103.435,103.436,103.405,103.425,116224028.0
2007-01-22 06:24:00,103.42,103.43,103.41,103.43,41812943.0
2007-01-22 06:25:00,103.415,103.433,103.415,103.43,93651489.0
2007-01-22 06:26:00,103.44,103.44,103.41,103.41,10705308.0
2007-01-22 06:27:00,103.403,103.411,103.39,103.41,108427312.0
2007-01-22 06:28:00,103.405,103.416,103.404,103.415,50316591.0
2007-01-22 06:29:00,103.41,103.43,103.41,103.43,104483599.0
2007-01-22 06:30:00,103.43,103.43,103.408,103.43,121573405.0
2007-01-22 06:31:00,103.43,103.43,103.418,103.422,31255275.0
2007-01-22 06:32:00,103.43,103.43,103.413,103.422,53264650.0
2007-01-22 06:33:00,103.425,103.445,103.425,103.43,53668486.0
2007-01-22 06:34:00,103.43,103.44,103.43,103.44,148914437.0
2007-01-22 06:35:00,103.445,103.448,103.395,103.445,66714377.0
2007-01-22 06:36:00,103.45,103.458,103.432,103.44,66555696.0
2007-01-22 06:37:00,103.445,103.45,103.433,103.45,51372283.0
2007-01-22 06:38:00,103.45,103.45,103.422,103.425,36713206.0
2007-01-22 06:39:00,103.425,103.43,103.415,103.415,78195256.0
2007-01-22 06:40:00,103.425,103.447,103.425,103.43,43926925.0
2007-01-22 06:41:00,103.44,103.441,103.425,103.435,65235071.0
2007-01-22 06:42:00,103.44,103.44,103.435,103.44,13345513.0
2007-01-22 06:43:00,103.435,103.435,103.42,103.435,52901611.0
2007-01-22 06:45:00,103.438,103.44,103.38,103.42,114272245.0
2007-01-22 06:46:00,103.43,103.445,103.415,103.44,75088161.0
2007-01-22 06:47:00,103.427,103.45,103.424,103.45,93955995.0
2007-01-22 06:48:00,103.45,103.45,103.44,103.442,98064509.0
2007-01-22 06:49:00,103.445,103.45,103.43,103.45,72394104.0
2007-01-22 06:51:00,103.445,103.446,103.425,103.425,62437944.0
2007-01-22 06:52:00,103.42,103.435,103.417,103.425,58332437.0
2007-01-22 06:53:00,103.41,103.427,103.41,103.425,39704885.0
2007-01-22 06:54:00,103.428,103.428,103.421,103.425,6290489.0
2007-01-22 06:55:00,103.405,103.425,103.405,103.425,78404168.0
2007-01-22 06:56:00,103.42,103.43,103.42,103.423,69319136.0
2007-01-22 06:57:00,103.43,103.435,103.425,103.435,40796826.0
2007-01-22 06:58:00,103.418,103.43,103.418,103.425,76983674.0
2007-01-22 06:59:00,103.425,103.431,103.413,103.415,109299063.0
2007-01-22 07:00:00,103.415,103.415,103.4,103.413,53119523.0
2007-01-22 07:01:00,103.388,103.42,103.388,103.42,71971914.0
2007-01-22 07:02:00,103.41,103.42,103.407,103.42,86547791.0
2007-01-22 07:03:00,103.42,103.425,103.412,103.415,94343362.0
2007-01-22 07:04:00,103.42,103.42,103.407,103.42,59698324.0
2007-01-22 07:05:00,103.415,103.422,103.415,103.42,49672102.0
2007-01-22 07:06:00,103.41,103.415,103.405,103.415,55316788.0
2007-01-22 07:07:00,103.41,103.43,103.405,103.43,109958490.0
2007-01-22 07:08:00,103.38,103.438,103.38,103.39,60161588.0
2007-01-22 07:09:00,103.415,103.425,103.405,103.425,49448173.0
2007-01-22 07:10:00,103.425,103.452,103.42,103.44,98963964.0
2007-01-22 07:11:00,103.445,103.445,103.415,103.415,36709034.0
2007-01-22 07:12:00,103.42,103.429,103.415,103.415,129383301.0
2007-01-22 07:13:00,103.42,103.435,103.408,103.408,73840120.0
2007-01-22 07:14:00,103.412,103.415,103.38,103.415,88220251.0
2007-01-22 07:15:00,103.365,103.425,103.365,103.425,106390970.0
2007-01-22 07:16:00,103.42,103.42,103.405,103.41,149201116.0
2007-01-22 07:17:00,103.415,103.421,103.405,103.407,121725072.0
2007-01-22 07:18:00,103.42,103.42,103.4,103.4,46328143.0
2007-01-22 07:19:00,103.4,103.413,103.4,103.41,111630911.0
2007-01-22 07:20:00,103.42,103.42,103.41,103.415,106242204.0
2007-01-22 07:21:00,103.41,103.413,103.4,103.413,95486052.0
2007-01-22 07:22:00,103.415,103.42,103.41,103.41,63799507.0
2007-01-22 07:23:00,103.4,103.41,103.353,103.41,95458474.0
2007-01-22 07:24:00,103.415,103.435,103.363,103.363,38617722.0
2007-01-22 07:25:00,103.42,103.42,103.402,103.41,161622180.0
2007-01-22 07:26:00,103.42,103.424,103.405,103.415,123673778.0
2007-01-22 07:27:00,103.408,103.42,103.408,103.41,32825728.0
2007-01-22 07:28:00,103.403,103.43,103.403,103.425,86752653.0
2007-01-22 07:29:00,103.415,103.425,103.415,103.425,28759028.0
2007-01-22 07:30:00,103.425,103.428,103.42,103.42,47207351.0
2007-01-22 07:31:00,103.43,103.44,103.42,103.43,43351572.0
2007-01-22 07:32:00,103.435,103.445,103.395,103.435,76417780.0
2007-01-22 07:33:00,103.435,103.458,103.435,103.445,111213654.0
2007-01-22 07:34:00,103.443,103.448,103.435,103.448,40501709.0
2007-01-22 07:35:00,103.445,103.448,103.44,103.445,68235884.0
2007-01-22 07:36:00,103.45,103.45,103.425,103.44,102948411.0
2007-01-22 07:38:00,103.45,103.455,103.443,103.45,45976652.0
2007-01-22 07:39:00,103.437,103.45,103.43,103.442,35136310.0
2007-01-22 07:40:00,103.445,103.451,103.435,103.435,54198128.0
2007-01-22 07:41:00,103.43,103.445,103.395,103.435,112040946.0
2007-01-22 07:42:00,103.43,103.43,103.375,103.42,100136060.0
2007-01-22 07:43:00,103.42,103.433,103.42,103.43,46028372.0
2007-01-22 07:44:00,103.435,103.45,103.39,103.45,101513812.0
2007-01-22 07:45:00,103.443,103.447,103.435,103.435,101892057.0
2007-01-22 07:47:00,103.435,103.437,103.425,103.425,93609703.0
2007-01-22 07:48:00,103.425,103.461,103.425,103.447,39276942.0
2007-01-22 07:49:00,103.445,103.451,103.435,103.445,45651307.0
2007-01-22 07:50:00,103.44,103.446,103.433,103.433,70997865.0
2007-01-22 07:51:00,103.425,103.45,103.425,103.43,77259829.0
2007-01-22 07:52:00,103.448,103.448,103.418,103.42,57316882.0
2007-01-22 07:53:00,103.415,103.45,103.415,103.445,73509203.0
2007-01-22 07:54:00,103.443,103.455,103.434,103.455,116418961.0
2007-01-22 07:55:00,103.445,103.46,103.435,103.46,79966071.0
2007-01-22 07:56:00,103.455,103.465,103.445,103.445,139362820.0
2007-01-22 07:57:00,103.445,103.46,103.44,103.445,103279119.0
2007-01-22 07:58:00,103.45,103.455,103.435,103.435,67050080.0
2007-01-22 07:59:00,103.443,103.448,103.424,103.448,51109543.0
2007-01-22 08:00:00,103.455,103.455,103.42,103.42,146259808.0
2007-01-22 08:01:00,103.44,103.44,103.422,103.425,41579610.0
2007-01-22 08:02:00,103.415,103.447,103.415,103.425,139676787.0
2007-01-22 08:03:00,103.43,103.433,103.41,103.427,57074324.0
2007-01-22 08:04:00,103.415,103.43,103.39,103.4,51753294.0
2007-01-22 08:05:00,103.415,103.415,103.39,103.402,64812870.0
2007-01-22 08:06:00,103.403,103.42,103.403,103.42,86223957.0
2007-01-22 08:07:00,103.415,103.415,103.365,103.413,57437471.0
2007-01-22 08:08:00,103.41,103.427,103.41,103.413,71224322.0
2007-01-22 08:09:00,103.41,103.426,103.405,103.415,139164875.0
2007-01-22 08:10:00,103.408,103.43,103.408,103.43,27022486.0
2007-01-22 08:11:00,103.42,103.422,103.415,103.415,67792517.0
2007-01-22 08:12:00,103.41,103.422,103.403,103.405,192615410.0
2007-01-22 08:13:00,103.397,103.43,103.397,103.415,60841259.0
2007-01-22 08:14:00,103.42,103.435,103.407,103.407,38824924.0
2007-01-22 08:15:00,103.415,103.421,103.409,103.41,112127822.0
2007-01-22 08:16:00,103.415,103.425,103.41,103.41,19848615.0
2007-01-22 08:17:00,103.405,103.43,103.405,103.43,53045284.0
2007-01-22 08:18:00,103.418,103.425,103.415,103.425,69612238.0
2007-01-22 08:19:00,103.42,103.425,103.42,103.42,56038183.0
2007-01-22 08:20:00,103.422,103.431,103.419,103.42,132379179.0
2007-01-22 08:21:00,103.415,103.415,103.4,103.41,35879372.0
2007-01-22 08:22:00,103.4,103.41,103.4,103.405,74662419.0
2007-01-22 08:23:00,103.415,103.415,103.387,103.39,100325949.0
2007-01-22 08:24:00,103.395,103.395,103.38,103.385,119188575.0
2007-01-22 08:25:00,103.382,103.398,103.382,103.385,15525836.0
2007-01-22 08:26:00,103.38,103.4,103.377,103.4,78870089.0
2007-01-22 08:27:00,103.395,103.405,103.384,103.405,46956425.0
2007-01-22 08:28:00,103.4,103.4,103.381,103.4,106064938.0
2007-01-22 08:29:00,103.395,103.395,103.384,103.385,56074530.0
2007-01-22 08:30:00,103.385,103.397,103.38,103.38,55612621.0
2007-01-22 08:31:00,103.383,103.405,103.379,103.385,49825856.0
2007-01-22 08:32:00,103.385,103.4,103.368,103.385,127073104.0
2007-01-22 08:33:00,103.39,103.403,103.388,103.395,63713744.0
2007-01-22 08:34:00,103.395,103.415,103.395,103.41,36151281.0
2007-01-22 08:35:00,103.415,103.415,103.388,103.405,100741161.0
2007-01-22 08:36:00,103.405,103.411,103.4,103.405,70281066.0
2007-01-22 08:37:00,103.41,103.41,103.395,103.405,100395429.0
2007-01-22 08:38:00,103.405,103.423,103.405,103.423,55008618.0
2007-01-22 08:39:00,103.42,103.435,103.415,103.425,57385165.0
2007-01-22 08:40:00,103.42,103.43,103.415,103.43,59449788.0
2007-01-22 08:41:00,103.43,103.44,103.425,103.425,33420017.0
2007-01-22 08:42:00,103.425,103.437,103.415,103.435,301360096.0
2007-01-22 08:43:00,103.435,103.435,103.42,103.43,81911671.0
2007-01-22 08:44:00,103.433,103.446,103.425,103.445,68481307.0
2007-01-22 08:45:00,103.435,103.455,103.423,103.455,107366360.0
2007-01-22 08:46:00,103.445,103.445,103.43,103.443,27528807.0
2007-01-22 08:47:00,103.45,103.46,103.435,103.46,56745387.0
2007-01-22 08:48:00,103.45,103.46,103.445,103.445,81525208.0
2007-01-22 08:49:00,103.45,103.465,103.438,103.465,57820341.0
2007-01-22 08:50:00,103.453,103.46,103.443,103.452,68219290.0
2007-01-22 08:51:00,103.435,103.465,103.435,103.455,49730054.0
2007-01-22 08:52:00,103.45,103.46,103.443,103.443,259568159.0
2007-01-22 08:53:00,103.455,103.455,103.44,103.44,42171070.0
2007-01-22 08:54:00,103.437,103.439,103.421,103.432,75109173.0
2007-01-22 08:55:00,103.43,103.437,103.43,103.43,25817258.0
2007-01-22 08:56:00,103.425,103.433,103.422,103.43,41672307.0
2007-01-22 08:57:00,103.435,103.44,103.43,103.43,32762202.0
2007-01-22 08:58:00,103.43,103.43,103.407,103.41,55317457.0
2007-01-22 08:59:00,103.405,103.411,103.398,103.403,505523749.0
2007-01-22 09:00:00,103.405,103.405,103.38,103.393,60842684.0
2007-01-22 09:01:00,103.393,103.41,103.393,103.395,25609923.0
2007-01-22 09:02:00,103.405,103.407,103.398,103.4,126507210.0
2007-01-22 09:03:00,103.392,103.408,103.365,103.39,47787356.0
2007-01-22 09:04:00,103.39,103.405,103.39,103.405,101384561.0
2007-01-22 09:05:00,103.405,103.405,103.348,103.39,155471034.0
2007-01-22 09:06:00,103.39,103.397,103.39,103.395,34404905.0
2007-01-22 09:07:00,103.385,103.398,103.343,103.382,116333676.0
2007-01-22 09:08:00,103.39,103.402,103.382,103.382,66529297.0
2007-01-22 09:09:00,103.39,103.403,103.384,103.395,38297925.0
2007-01-22 09:10:00,103.395,103.43,103.395,103.413,54652710.0
2007-01-22 09:12:00,103.42,103.43,103.395,103.43,113202019.0
2007-01-22 09:13:00,103.43,103.43,103.378,103.425,96204687.0
2007-01-22 09:14:00,103.435,103.435,103.367,103.395,77149172.0
2007-01-22 09:15:00,103.397,103.397,103.36,103.38,73238931.0
2007-01-22 09:16:00,103.385,103.385,103.353,103.355,41532372.0
2007-01-22 09:17:00,103.375,103.375,103.319,103.365,70088456.0
2007-01-22 09:18:00,103.36,103.385,103.335,103.365,59405955.0
2007-01-22 09:19:00,103.368,103.395,103.365,103.38,80239402.0
2007-01-22 09:20:00,103.37,103.383,103.37,103.37,75337775.0
2007-01-22 09:21:00,103.38,103.395,103.377,103.395,40442400.0
2007-01-22 09:22:00,103.4,103.412,103.395,103.395,48993348.0
2007-01-22 09:23:00,103.41,103.425,103.41,103.415,40423319.0
2007-01-22 09:24:00,103.412,103.43,103.411,103.43,86176245.0
2007-01-22 09:25:00,103.425,103.425,103.397,103.415,59965280.0
2007-01-22 09:26:00,103.41,103.418,103.404,103.418,125789608.0
2007-01-22 09:27:00,103.42,103.42,103.35,103.42,47773147.0
2007-01-22 09:28:00,103.41,103.418,103.41,103.415,93540954.0
2007-01-22 09:29:00,103.415,103.418,103.385,103.405,49892406.0
2007-01-22 09:30:00,103.415,103.423,103.387,103.423,50270314.0
2007-01-22 09:31:00,103.413,103.421,103.346,103.413,56120448.0
2007-01-22 09:32:00,103.425,103.45,103.384,103.45,14450856.0
2007-01-22 09:33:00,103.43,103.432,103.42,103.42,95081328.0
2007-01-22 09:34:00,103.435,103.445,103.422,103.445,102968233.0
2007-01-22 09:35:00,103.445,103.455,103.422,103.455,62088699.0
2007-01-22 09:36:00,103.447,103.466,103.445,103.458,73411795.0
2007-01-22 09:37:00,103.46,103.473,103.455,103.473,88469041.0
2007-01-22 09:38:00,103.475,103.475,103.43,103.46,72097478.0
2007-01-22 09:39:00,103.47,103.475,103.445,103.45,33998116.0
2007-01-22 09:40:00,103.445,103.465,103.445,103.46,78957570.0
2007-01-22 09:41:00,103.46,103.46,103.42,103.427,62617647.0
2007-01-22 09:42:00,103.425,103.46,103.392,103.43,99596986.0
2007-01-22 09:43:00,103.43,103.455,103.43,103.455,80876156.0
2007-01-22 09:44:00,103.447,103.455,103.42,103.44,84296974.0
2007-01-22 09:45:00,103.423,103.451,103.397,103.445,118593504.0
2007-01-22 09:46:00,103.45,103.46,103.433,103.437,62639463.0
2007-01-22 09:47:00,103.443,103.45,103.42,103.45,51595171.0
2007-01-22 09:48:00,103.44,103.44,103.415,103.415,94706400.0
2007-01-22 09:49:00,103.413,103.435,103.389,103.435,52727988.0
2007-01-22 09:50:00,103.433,103.433,103.402,103.402,122593936.0
2007-01-22 09:51:00,103.43,103.44,103.41,103.44,80825812.0
2007-01-22 09:52:00,103.435,103.435,103.41,103.43,37347038.0
2007-01-22 09:53:00,103.425,103.455,103.425,103.455,74866164.0
2007-01-22 09:54:00,103.455,103.455,103.434,103.435,59726873.0
2007-01-22 09:55:00,103.445,103.445,103.409,103.43,70265893.0
2007-01-22 09:56:00,103.425,103.425,103.4,103.425,54630097.0
2007-01-22 09:57:00,103.425,103.446,103.415,103.44,72398970.0
2007-01-22 09:58:00,103.44,103.45,103.405,103.425,68708223.0
2007-01-22 09:59:00,103.415,103.415,103.395,103.395,59962742.0
2007-01-22 10:00:00,103.403,103.42,103.372,103.388,98987384.0
2007-01-22 10:01:00,103.38,103.405,103.365,103.395,102279418.0
2007-01-22 10:03:00,103.39,103.434,103.35,103.363,85763664.0
2007-01-22 10:04:00,103.36,103.38,103.35,103.36,133883924.0
2007-01-22 10:05:00,103.37,103.37,103.337,103.37,56148469.0
2007-01-22 10:06:00,103.36,103.376,103.35,103.355,84415949.0
2007-01-22 10:07:00,103.36,103.37,103.36,103.37,72200917.0
2007-01-22 10:08:00,103.365,103.388,103.365,103.37,65285975.0
2007-01-22 10:09:00,103.372,103.372,103.33,103.35,62722220.0
2007-01-22 10:10:00,103.295,103.375,103.295,103.375,54716906.0
2007-01-22 10:11:00,103.365,103.38,103.365,103.365,61425665.0
2007-01-22 10:12:00,103.37,103.38,103.36,103.365,42769779.0
2007-01-22 10:13:00,103.365,103.38,103.355,103.365,76269542.0
2007-01-22 10:14:00,103.373,103.373,103.325,103.345,56280052.0
2007-01-22 10:15:00,103.34,103.357,103.339,103.345,98803717.0
2007-01-22 10:16:00,103.335,103.344,103.33,103.343,43240310.0
2007-01-22 10:17:00,103.34,103.352,103.335,103.337,41393431.0
2007-01-22 10:18:00,103.355,103.37,103.355,103.37,78724571.0
2007-01-22 10:19:00,103.363,103.363,103.335,103.355,157933188.0
2007-01-22 10:20:00,103.36,103.369,103.36,103.362,26496092.0
2007-01-22 10:21:00,103.37,103.39,103.323,103.355,98407829.0
2007-01-22 10:22:00,103.365,103.373,103.36,103.36,59941264.0
2007-01-22 10:23:00,103.355,103.395,103.355,103.378,123302886.0
2007-01-22 10:24:00,103.37,103.374,103.366,103.37,91136680.0
2007-01-22 10:25:00,103.36,103.408,103.333,103.375,70044134.0
2007-01-22 10:26:00,103.375,103.41,103.375,103.41,53120346.0
2007-01-22 10:27:00,103.4,103.451,103.38,103.415,106742309.0
2007-01-22 10:28:00,103.42,103.42,103.38,103.415,60675595.0
2007-01-22 10:29:00,103.42,103.447,103.392,103.415,143293274.0
2007-01-22 10:30:00,103.405,103.44,103.405,103.42,144561676.0
2007-01-22 10:31:00,103.415,103.437,103.415,103.425,53995078.0
2007-01-22 10:32:00,103.43,103.437,103.366,103.402,133875593.0
2007-01-22 10:33:00,103.405,103.425,103.405,103.425,66275283.0
2007-01-22 10:34:00,103.43,103.43,103.397,103.415,63495876.0
2007-01-22 10:35:00,103.415,103.457,103.395,103.457,96518105.0
2007-01-22 10:36:00,103.465,103.49,103.432,103.49,119995772.0
2007-01-22 10:37:00,103.5,103.52,103.5,103.52,39419581.0
2007-01-22 10:38:00,103.5,103.508,103.485,103.495,33110844.0
2007-01-22 10:39:00,103.5,103.525,103.475,103.498,54797492.0
2007-01-22 10:40:00,103.51,103.51,103.455,103.455,65843492.0
2007-01-22 10:41:00,103.473,103.473,103.45,103.46,79846568.0
2007-01-22 10:42:00,103.47,103.49,103.462,103.47,74529840.0
2007-01-22 10:43:00,103.48,103.495,103.474,103.482,83547226.0
2007-01-22 10:46:00,103.485,103.485,103.424,103.46,23904223.0
2007-01-22 10:47:00,103.47,103.47,103.458,103.46,47494012.0
2007-01-22 10:48:00,103.462,103.47,103.46,103.47,101735873.0
2007-01-22 10:49:00,103.473,103.483,103.467,103.48,27544470.0
2007-01-22 10:50:00,103.473,103.49,103.45,103.49,44636567.0
2007-01-22 10:51:00,103.485,103.49,103.44,103.485,76222933.0
2007-01-22 10:52:00,103.48,103.496,103.47,103.47,77420488.0
2007-01-22 10:53:00,103.485,103.51,103.468,103.51,55479638.0
2007-01-22 10:54:00,103.51,103.531,103.51,103.53,394198833.0
2007-01-22 10:55:00,103.53,103.54,103.51,103.51,132345317.0
2007-01-22 10:56:00,103.515,103.515,103.478,103.485,598266487.0
2007-01-22 10:57:00,103.485,103.508,103.485,103.508,158222076.0
2007-01-22 10:58:00,103.512,103.515,103.495,103.515,51524390.0
2007-01-22 10:59:00,103.51,103.565,103.51,103.515,151145282.0
2007-01-22 11:00:00,103.51,103.541,103.51,103.515,202395270.0
2007-01-22 11:01:00,103.51,103.535,103.503,103.535,195926465.0
2007-01-22 11:02:00,103.54,103.56,103.518,103.55,180904461.0
2007-01-22 11:03:00,103.545,103.561,103.536,103.552,281143618.0
2007-01-22 11:04:00,103.55,103.567,103.537,103.565,89656887.0
2007-01-22 11:05:00,103.545,103.575,103.542,103.555,724422686.0
2007-01-22 11:06:00,103.55,103.56,103.54,103.56,83165817.0
2007-01-22 11:07:00,103.552,103.58,103.55,103.55,33734803.0
2007-01-22 11:08:00,103.565,103.59,103.56,103.56,67190414.0
2007-01-22 11:09:00,103.58,103.59,103.561,103.563,126773575.0
2007-01-22 11:10:00,103.56,103.582,103.555,103.567,90630661.0
2007-01-22 11:11:00,103.56,103.585,103.56,103.585,48148181.0
2007-01-22 11:12:00,103.575,103.59,103.57,103.575,16396141.0
2007-01-22 11:13:00,103.575,103.575,103.56,103.563,59380654.0
2007-01-22 11:14:00,103.58,103.588,103.551,103.565,87251593.0
2007-01-22 11:15:00,103.57,103.585,103.57,103.585,109509363.0
2007-01-22 11:16:00,103.592,103.592,103.569,103.59,85573774.0
2007-01-22 11:17:00,103.59,103.59,103.569,103.575,78696348.0
2007-01-22 11:18:00,103.563,103.605,103.563,103.6,81136988.0
2007-01-22 11:19:00,103.59,103.615,103.59,103.615,65049431.0
2007-01-22 11:20:00,103.615,103.623,103.581,103.61,24564837.0
2007-01-22 11:21:00,103.602,103.625,103.602,103.625,64095720.0
2007-01-22 11:22:00,103.63,103.63,103.608,103.623,111219359.0
2007-01-22 11:23:00,103.625,103.625,103.597,103.597,93283512.0
2007-01-22 11:24:00,103.602,103.62,103.555,103.602,96866074.0
2007-01-22 11:25:00,103.6,103.628,103.568,103.568,16497817.0
2007-01-22 11:26:00,103.56,103.61,103.56,103.59,95534220.0
2007-01-22 11:27:00,103.577,103.605,103.577,103.595,53690919.0
2007-01-22 11:28:00,103.59,103.602,103.575,103.575,117330333.0
2007-01-22 11:29:00,103.573,103.59,103.524,103.555,91935128.0
2007-01-22 11:30:00,103.572,103.58,103.535,103.56,65049601.0
2007-01-22 11:31:00,103.565,103.575,103.52,103.53,59569874.0
2007-01-22 11:32:00,103.525,103.575,103.525,103.575,61864271.0
2007-01-22 11:33:00,103.553,103.61,103.553,103.595,98788001.0
2007-01-22 11:34:00,103.583,103.615,103.583,103.587,102013951.0
2007-01-22 11:35:00,103.588,103.59,103.565,103.565,174773138.0
2007-01-22 11:36:00,103.58,103.588,103.577,103.58,91922129.0
2007-01-22 11:37:00,103.575,103.598,103.565,103.575,91579791.0
2007-01-22 11:38:00,103.58,103.6,103.563,103.6,33444779.0
2007-01-22 11:39:00,103.59,103.618,103.59,103.615,181231731.0
2007-01-22 11:40:00,103.565,103.615,103.555,103.575,65363959.0
2007-01-22 11:41:00,103.585,103.625,103.555,103.62,34094538.0
2007-01-22 11:42:00,103.605,103.615,103.575,103.575,133005867.0
2007-01-22 11:43:00,103.595,103.6,103.512,103.57,103879388.0
2007-01-22 11:44:00,103.57,103.571,103.532,103.563,114217589.0
2007-01-22 11:45:00,103.555,103.575,103.543,103.543,211159849.0
2007-01-22 11:46:00,103.548,103.548,103.535,103.545,77432068.0
2007-01-22 11:47:00,103.55,103.56,103.533,103.535,85659861.0
2007-01-22 11:48:00,103.545,103.55,103.525,103.528,55660836.0
2007-01-22 11:49:00,103.535,103.55,103.52,103.53,71301607.0
2007-01-22 11:50:00,103.533,103.55,103.51,103.51,38023127.0
2007-01-22 11:51:00,103.53,103.55,103.522,103.55,48397911.0
2007-01-22 11:52:00,103.545,103.55,103.535,103.55,57611721.0
2007-01-22 11:53:00,103.55,103.55,103.475,103.475,117541705.0
2007-01-22 11:54:00,103.555,103.56,103.505,103.505,71264403.0
2007-01-22 11:55:00,103.54,103.547,103.535,103.543,58781990.0
2007-01-22 11:56:00,103.542,103.554,103.524,103.53,33971077.0
2007-01-22 11:57:00,103.54,103.545,103.506,103.545,130562552.0
2007-01-22 11:58:00,103.545,103.545,103.522,103.53,39948491.0
2007-01-22 11:59:00,103.525,103.56,103.525,103.55,165955970.0
2007-01-22 12:00:00,103.555,103.575,103.535,103.575,77334296.0
2007-01-22 12:01:00,103.58,103.58,103.552,103.555,72937038.0
2007-01-22 12:02:00,103.555,103.56,103.55,103.555,92937813.0
2007-01-22 12:03:00,103.555,103.57,103.54,103.565,86204924.0
2007-01-22 12:04:00,103.555,103.555,103.52,103.525,79429993.0
2007-01-22 12:05:00,103.535,103.55,103.495,103.515,68671100.0
2007-01-22 12:06:00,103.515,103.515,103.468,103.508,49713527.0
2007-01-22 12:07:00,103.52,103.525,103.501,103.505,92960762.0
2007-01-22 12:08:00,103.512,103.512,103.488,103.49,146777836.0
2007-01-22 12:09:00,103.5,103.504,103.49,103.5,50130544.0
2007-01-22 12:10:00,103.502,103.518,103.495,103.5,73144435.0
2007-01-22 12:11:00,103.505,103.517,103.483,103.51,111716584.0
2007-01-22 12:12:00,103.492,103.515,103.475,103.475,53145233.0
2007-01-22 12:13:00,103.5,103.5,103.435,103.47,77078455.0
2007-01-22 12:14:00,103.47,103.485,103.41,103.43,53975346.0
2007-01-22 12:15:00,103.422,103.44,103.419,103.44,56913611.0
2007-01-22 12:16:00,103.43,103.445,103.392,103.445,43809413.0
2007-01-22 12:17:00,103.43,103.46,103.43,103.445,39608077.0
2007-01-22 12:18:00,103.44,103.44,103.398,103.435,79276938.0
2007-01-22 12:19:00,103.415,103.45,103.405,103.45,72883784.0
2007-01-22 12:20:00,103.44,103.475,103.44,103.465,76459414.0
2007-01-22 12:21:00,103.442,103.495,103.442,103.455,65559602.0
2007-01-22 12:22:00,103.46,103.505,103.445,103.495,44005118.0
2007-01-22 12:23:00,103.5,103.505,103.451,103.49,84476392.0
2007-01-22 12:24:00,103.49,103.503,103.48,103.48,167294482.0
2007-01-22 12:25:00,103.488,103.515,103.482,103.505,94961197.0
2007-01-22 12:26:00,103.5,103.505,103.48,103.503,67860217.0
2007-01-22 12:27:00,103.505,103.505,103.468,103.5,127379452.0
2007-01-22 12:28:00,103.49,103.51,103.48,103.51,55134453.0
2007-01-22 12:29:00,103.502,103.505,103.437,103.495,219544923.0
2007-01-22 12:30:00,103.475,103.508,103.467,103.505,196436885.0
2007-01-22 12:31:00,103.51,103.51,103.465,103.505,50161019.0
2007-01-22 12:32:00,103.493,103.52,103.488,103.495,30685605.0
2007-01-22 12:33:00,103.495,103.504,103.465,103.468,73217987.0
2007-01-22 12:34:00,103.47,103.505,103.47,103.505,55147383.0
2007-01-22 12:35:00,103.498,103.51,103.489,103.502,102725366.0
2007-01-22 12:36:00,103.495,103.51,103.463,103.51,101344623.0
2007-01-22 12:37:00,103.505,103.505,103.47,103.495,35773774.0
2007-01-22 12:39:00,103.495,103.507,103.443,103.495,336752471.0
2007-01-22 12:40:00,103.492,103.51,103.492,103.51,249215106.0
2007-01-22 12:41:00,103.5,103.505,103.475,103.475,427445872.0
2007-01-22 12:42:00,103.475,103.507,103.475,103.5,298356591.0
2007-01-22 12:43:00,103.5,103.51,103.455,103.51,163487453.0
2007-01-22 12:44:00,103.52,103.52,103.449,103.488,103547374.0
2007-01-22 12:45:00,103.485,103.515,103.485,103.505,305131296.0
2007-01-22 12:46:00,103.503,103.53,103.495,103.515,39804268.0
2007-01-22 12:47:00,103.525,103.54,103.525,103.54,72127992.0
2007-01-22 12:48:00,103.522,103.57,103.495,103.507,78646365.0
2007-01-22 12:49:00,103.555,103.57,103.515,103.555,343080795.0
2007-01-22 12:50:00,103.545,103.572,103.533,103.563,243192450.0
2007-01-22 12:51:00,103.56,103.56,103.499,103.499,256308925.0
2007-01-22 12:52:00,103.55,103.562,103.54,103.54,204975041.0
2007-01-22 12:53:00,103.55,103.555,103.53,103.533,123871733.0
2007-01-22 12:54:00,103.54,103.555,103.515,103.535,246918631.0
2007-01-22 12:55:00,103.532,103.597,103.532,103.595,502913465.0
2007-01-22 12:56:00,103.605,103.616,103.588,103.605,169016058.0
2007-01-22 12:57:00,103.61,103.62,103.585,103.6,127526422.0
2007-01-22 12:58:00,103.6,103.62,103.577,103.62,99118570.0
2007-01-22 12:59:00,103.62,103.622,103.579,103.59,149000056.0
2007-01-22 13:00:00,103.58,103.6,103.58,103.59,488198169.0
2007-01-22 13:01:00,103.59,103.59,103.563,103.577,130344150.0
2007-01-22 13:02:00,103.575,103.59,103.56,103.59,32884403.0
2007-01-22 13:03:00,103.585,103.59,103.555,103.59,106207925.0
2007-01-22 13:04:00,103.58,103.605,103.57,103.605,1584671512.0
2007-01-22 13:05:00,103.605,103.609,103.583,103.585,296439986.0
2007-01-22 13:06:00,103.59,103.607,103.585,103.585,330208420.0
2007-01-22 13:07:00,103.595,103.595,103.56,103.59,42308052.0
2007-01-22 13:08:00,103.595,103.595,103.552,103.552,324258450.0
2007-01-22 13:09:00,103.565,103.6,103.56,103.6,329780059.0
2007-01-22 13:10:00,103.6,103.615,103.592,103.6,142816231.0
2007-01-22 13:11:00,103.6,103.637,103.57,103.637,158469078.0
2007-01-22 13:12:00,103.615,103.645,103.615,103.625,168405977.0
2007-01-22 13:13:00,103.62,103.649,103.618,103.645,240967828.0
2007-01-22 13:14:00,103.645,103.645,103.615,103.64,192109446.0
2007-01-22 13:15:00,103.645,103.645,103.6,103.625,343872886.0
2007-01-22 13:16:00,103.635,103.635,103.61,103.61,68002869.0
2007-01-22 13:17:00,103.59,103.636,103.59,103.63,60183640.0
2007-01-22 13:18:00,103.635,103.637,103.625,103.625,53115367.0
2007-01-22 13:19:00,103.625,103.637,103.603,103.603,182083820.0
2007-01-22 13:20:00,103.61,103.65,103.585,103.65,195301046.0
2007-01-22 13:21:00,103.65,103.665,103.633,103.645,201320403.0
2007-01-22 13:22:00,103.645,103.67,103.625,103.655,226691661.0
2007-01-22 13:23:00,103.665,103.667,103.635,103.635,19448180.0
2007-01-22 13:24:00,103.63,103.645,103.62,103.64,252989978.0
2007-01-22 13:25:00,103.65,103.66,103.632,103.66,420672205.0
2007-01-22 13:26:00,103.65,103.65,103.608,103.625,93109862.0
2007-01-22 13:27:00,103.63,103.636,103.623,103.63,46477512.0
2007-01-22 13:28:00,103.62,103.623,103.57,103.61,137494419.0
2007-01-22 13:29:00,103.615,103.65,103.575,103.625,482988569.0
2007-01-22 13:30:00,103.63,103.63,103.561,103.62,236805767.0
2007-01-22 13:31:00,103.625,103.625,103.598,103.62,213197071.0
2007-01-22 13:32:00,103.6,103.62,103.558,103.57,120256189.0
2007-01-22 13:33:00,103.565,103.59,103.545,103.555,93394273.0
2007-01-22 13:34:00,103.555,103.58,103.545,103.58,160372704.0
2007-01-22 13:35:00,103.57,103.6,103.563,103.59,444375811.0
2007-01-22 13:36:00,103.6,103.6,103.56,103.56,95341280.0
2007-01-22 13:37:00,103.562,103.6,103.562,103.6,68299758.0
2007-01-22 13:39:00,103.605,103.61,103.585,103.585,54759917.0
2007-01-22 13:40:00,103.6,103.615,103.565,103.59,85474527.0
2007-01-22 13:41:00,103.595,103.595,103.57,103.57,153046841.0
2007-01-22 13:42:00,103.55,103.595,103.55,103.595,176373864.0
2007-01-22 13:43:00,103.595,103.611,103.59,103.605,1689612346.0
2007-01-22 13:45:00,103.605,103.605,103.588,103.602,276261132.0
2007-01-22 13:46:00,103.61,103.61,103.555,103.585,271515069.0
2007-01-22 13:47:00,103.565,103.58,103.545,103.575,58412240.0
2007-01-22 13:48:00,103.58,103.595,103.545,103.595,32204153.0
2007-01-22 13:49:00,103.6,103.61,103.56,103.595,85943917.0
2007-01-22 13:50:00,103.595,103.606,103.592,103.602,453719919.0
2007-01-22 13:51:00,103.6,103.608,103.597,103.597,38375365.0
2007-01-22 13:52:00,103.595,103.605,103.572,103.605,51289353.0
2007-01-22 13:53:00,103.603,103.61,103.6,103.605,16497244.0
2007-01-22 13:54:00,103.603,103.603,103.55,103.55,104828458.0
2007-01-22 13:55:00,103.585,103.585,103.543,103.57,205398395.0
2007-01-22 13:56:00,103.58,103.612,103.55,103.555,83242169.0
2007-01-22 13:57:00,103.595,103.595,103.518,103.56,60168686.0
2007-01-22 13:58:00,103.555,103.57,103.538,103.565,208564276.0
2007-01-22 13:59:00,103.56,103.56,103.515,103.515,316905851.0
2007-01-22 14:00:00,103.525,103.545,103.5,103.538,658118619.0
2007-01-22 14:01:00,103.535,103.567,103.535,103.543,94534963.0
2007-01-22 14:02:00,103.55,103.585,103.55,103.585,219558790.0
2007-01-22 14:03:00,103.59,103.59,103.54,103.567,365505408.0
2007-01-22 14:04:00,103.56,103.582,103.535,103.535,127632910.0
2007-01-22 14:05:00,103.54,103.59,103.53,103.585,94478748.0
2007-01-22 14:06:00,103.572,103.572,103.53,103.545,627410353.0
2007-01-22 14:07:00,103.555,103.555,103.5,103.525,333696857.0
2007-01-22 14:08:00,103.53,103.53,103.507,103.515,36493393.0
2007-01-22 14:09:00,103.488,103.52,103.46,103.498,255376890.0
2007-01-22 14:10:00,103.515,103.517,103.495,103.513,545597998.0
2007-01-22 14:11:00,103.508,103.514,103.505,103.505,57606404.0
2007-01-22 14:12:00,103.517,103.517,103.473,103.515,238239771.0
2007-01-22 14:13:00,103.515,103.545,103.505,103.52,25109606.0
2007-01-22 14:14:00,103.52,103.53,103.51,103.51,342493614.0
2007-01-22 14:15:00,103.52,103.54,103.493,103.525,30099521.0
2007-01-22 14:16:00,103.522,103.531,103.496,103.513,92774303.0
2007-01-22 14:17:00,103.51,103.53,103.498,103.51,72242559.0
2007-01-22 14:18:00,103.51,103.529,103.51,103.515,468136380.0
2007-01-22 14:19:00,103.495,103.515,103.495,103.51,150800149.0
2007-01-22 14:20:00,103.51,103.515,103.48,103.515,128460150.0
2007-01-22 14:21:00,103.498,103.525,103.48,103.48,111403202.0
2007-01-22 14:22:00,103.495,103.51,103.465,103.485,24730107.0
2007-01-22 14:23:00,103.465,103.52,103.465,103.485,337741777.0
2007-01-22 14:24:00,103.47,103.485,103.46,103.485,69006790.0
2007-01-22 14:25:00,103.49,103.49,103.464,103.467,60121878.0
2007-01-22 14:26:00,103.472,103.495,103.47,103.48,78175474.0
2007-01-22 14:27:00,103.485,103.508,103.465,103.5,56019440.0
2007-01-22 14:28:00,103.5,103.5,103.47,103.478,79052917.0
2007-01-22 14:29:00,103.48,103.505,103.48,103.49,61428856.0
2007-01-22 14:30:00,103.495,103.495,103.465,103.49,316558450.0
2007-01-22 14:31:00,103.495,103.495,103.47,103.47,223354000.0
2007-01-22 14:32:00,103.475,103.495,103.471,103.475,92401525.0
2007-01-22 14:33:00,103.48,103.498,103.48,103.485,151263563.0
2007-01-22 14:34:00,103.495,103.495,103.465,103.478,81268297.0
2007-01-22 14:35:00,103.48,103.495,103.43,103.453,107345197.0
2007-01-22 14:36:00,103.46,103.486,103.46,103.48,79347370.0
2007-01-22 14:37:00,103.485,103.485,103.469,103.47,143690265.0
2007-01-22 14:38:00,103.465,103.485,103.442,103.453,388774093.0
2007-01-22 14:39:00,103.457,103.49,103.447,103.48,38878438.0
2007-01-22 14:40:00,103.47,103.497,103.434,103.497,97559398.0
2007-01-22 14:41:00,103.485,103.505,103.456,103.46,226093215.0
2007-01-22 14:42:00,103.49,103.515,103.455,103.5,497410788.0
2007-01-22 14:43:00,103.493,103.518,103.48,103.495,125983456.0
2007-01-22 14:44:00,103.49,103.516,103.475,103.5,255318338.0
2007-01-22 14:45:00,103.52,103.541,103.51,103.515,639607413.0
2007-01-22 14:46:00,103.52,103.52,103.485,103.502,512720263.0
2007-01-22 14:47:00,103.515,103.517,103.5,103.517,46927388.0
2007-01-22 14:48:00,103.52,103.54,103.503,103.53,42909448.0
2007-01-22 14:49:00,103.53,103.53,103.508,103.515,370657152.0
2007-01-22 14:50:00,103.525,103.545,103.505,103.515,20879902.0
2007-01-22 14:51:00,103.52,103.56,103.52,103.553,524903660.0
2007-01-22 14:52:00,103.56,103.57,103.525,103.57,845891443.0
2007-01-22 14:53:00,103.57,103.57,103.525,103.553,602151100.0
2007-01-22 14:54:00,103.55,103.55,103.53,103.53,107322517.0
2007-01-22 14:55:00,103.53,103.544,103.522,103.535,272411597.0
2007-01-22 14:56:00,103.54,103.548,103.524,103.53,317200747.0
2007-01-22 14:57:00,103.535,103.56,103.52,103.56,51340063.0
2007-01-22 14:58:00,103.545,103.567,103.538,103.54,367106120.0
2007-01-22 14:59:00,103.54,103.55,103.53,103.53,137130683.0
2007-01-22 15:00:00,103.53,103.56,103.51,103.51,54094079.0
2007-01-22 15:01:00,103.483,103.53,103.462,103.53,239171011.0
2007-01-22 15:02:00,103.53,103.555,103.515,103.53,121383634.0
2007-01-22 15:03:00,103.523,103.549,103.518,103.533,232731917.0
2007-01-22 15:04:00,103.53,103.55,103.525,103.53,212202483.0
2007-01-22 15:05:00,103.545,103.556,103.53,103.54,265726935.0
2007-01-22 15:06:00,103.525,103.57,103.525,103.57,284459485.0
2007-01-22 15:07:00,103.56,103.578,103.521,103.57,488498084.0
2007-01-22 15:08:00,103.565,103.593,103.565,103.568,360595680.0
2007-01-22 15:09:00,103.575,103.575,103.552,103.575,69560521.0
2007-01-22 15:10:00,103.57,103.581,103.555,103.57,63421311.0
2007-01-22 15:11:00,103.575,103.585,103.552,103.58,58081219.0
2007-01-22 15:12:00,103.575,103.578,103.516,103.56,343075581.0
2007-01-22 15:13:00,103.547,103.595,103.547,103.565,123096836.0
2007-01-22 15:14:00,103.57,103.575,103.52,103.56,484884414.0
2007-01-22 15:15:00,103.565,103.592,103.528,103.583,468169671.0
2007-01-22 15:16:00,103.58,103.58,103.51,103.575,245998326.0
2007-01-22 15:17:00,103.57,103.579,103.564,103.575,284042909.0
2007-01-22 15:18:00,103.562,103.59,103.535,103.575,330629260.0
2007-01-22 15:19:00,103.587,103.587,103.56,103.57,228603118.0
2007-01-22 15:20:00,103.59,103.592,103.56,103.56,86819096.0
2007-01-22 15:21:00,103.57,103.581,103.52,103.555,181235856.0
2007-01-22 15:22:00,103.555,103.555,103.49,103.545,95596709.0
2007-01-22 15:23:00,103.54,103.56,103.47,103.515,275978878.0
2007-01-22 15:24:00,103.513,103.52,103.5,103.51,56671360.0
2007-01-22 15:25:00,103.51,103.51,103.425,103.475,69198414.0
2007-01-22 15:26:00,103.47,103.47,103.418,103.44,59595113.0
2007-01-22 15:27:00,103.44,103.44,103.35,103.43,258727765.0
2007-01-22 15:28:00,103.418,103.438,103.405,103.42,70572881.0
2007-01-22 15:29:00,103.44,103.455,103.425,103.435,61342199.0
2007-01-22 15:30:00,103.44,103.46,103.415,103.44,92469366.0
2007-01-22 15:31:00,103.45,103.45,103.4,103.43,184152151.0
2007-01-22 15:32:00,103.425,103.455,103.42,103.455,89162294.0
2007-01-22 15:33:00,103.445,103.464,103.397,103.45,460748152.0
2007-01-22 15:34:00,103.445,103.445,103.395,103.395,68340435.0
2007-01-22 15:35:00,103.41,103.43,103.41,103.415,56284750.0
2007-01-22 15:36:00,103.42,103.43,103.4,103.413,71274456.0
2007-01-22 15:37:00,103.43,103.44,103.365,103.405,54964717.0
2007-01-22 15:38:00,103.4,103.435,103.4,103.41,84709934.0
2007-01-22 15:39:00,103.41,103.41,103.385,103.41,86137367.0
2007-01-22 15:40:00,103.41,103.43,103.395,103.418,129358248.0
2007-01-22 15:41:00,103.415,103.425,103.38,103.385,154651722.0
2007-01-22 15:42:00,103.377,103.414,103.375,103.4,66676828.0
2007-01-22 15:43:00,103.405,103.408,103.39,103.4,59475996.0
2007-01-22 15:44:00,103.395,103.41,103.39,103.39,97473320.0
2007-01-22 15:45:00,103.42,103.42,103.36,103.39,389148958.0
2007-01-22 15:46:00,103.385,103.41,103.347,103.41,748102216.0
2007-01-22 15:47:00,103.425,103.428,103.393,103.415,38811944.0
2007-01-22 15:48:00,103.42,103.421,103.4,103.42,103479085.0
2007-01-22 15:49:00,103.43,103.435,103.38,103.43,430991143.0
2007-01-22 15:50:00,103.425,103.425,103.36,103.36,252835358.0
2007-01-22 15:51:00,103.35,103.418,103.35,103.39,100194067.0
2007-01-22 15:52:00,103.4,103.42,103.355,103.41,132092208.0
2007-01-22 15:53:00,103.415,103.432,103.358,103.41,551096537.0
2007-01-22 15:54:00,103.41,103.434,103.356,103.408,184662575.0
2007-01-22 15:55:00,103.415,103.415,103.355,103.38,349733847.0
2007-01-22 15:56:00,103.367,103.395,103.336,103.365,248080059.0
2007-01-22 15:57:00,103.37,103.37,103.35,103.36,42463931.0
2007-01-22 15:58:00,103.362,103.382,103.309,103.38,329650578.0
2007-01-22 15:59:00,103.37,103.39,103.335,103.35,219349248.0
2007-01-22 16:00:00,103.365,103.407,103.349,103.4,250311273.0
2007-01-22 16:01:00,103.4,103.4,103.348,103.365,204027491.0
2007-01-22 16:02:00,103.367,103.367,103.301,103.34,310772293.0
2007-01-22 16:03:00,103.333,103.373,103.333,103.365,91050095.0
2007-01-22 16:04:00,103.368,103.4,103.332,103.38,1013962110.0
2007-01-22 16:05:00,103.378,103.378,103.322,103.355,218827524.0
2007-01-22 16:06:00,103.365,103.383,103.312,103.37,188702908.0
2007-01-22 16:07:00,103.375,103.387,103.365,103.365,151162611.0
2007-01-22 16:08:00,103.383,103.4,103.375,103.4,87718996.0
2007-01-22 16:09:00,103.4,103.4,103.38,103.39,38972698.0
2007-01-22 16:10:00,103.383,103.392,103.37,103.385,222614517.0
2007-01-22 16:11:00,103.385,103.385,103.385,103.385,28887129.0
2007-01-22 16:12:00,103.385,103.403,103.381,103.393,62033478.0
2007-01-22 16:13:00,103.4,103.4,103.38,103.38,68965260.0
2007-01-22 16:14:00,103.34,103.42,103.325,103.39,47909210.0
2007-01-22 16:15:00,103.395,103.405,103.346,103.382,303180782.0
2007-01-22 16:16:00,103.395,103.395,103.337,103.38,115348976.0
2007-01-22 16:17:00,103.38,103.385,103.355,103.365,35536794.0
2007-01-22 16:18:00,103.36,103.375,103.317,103.365,171535777.0
2007-01-22 16:19:00,103.365,103.385,103.365,103.385,117675820.0
2007-01-22 16:20:00,103.39,103.39,103.37,103.373,91700198.0
2007-01-22 16:21:00,103.385,103.385,103.36,103.375,70900601.0
2007-01-22 16:22:00,103.375,103.385,103.36,103.365,95151978.0
2007-01-22 16:23:00,103.365,103.375,103.343,103.365,58236174.0
2007-01-22 16:24:00,103.36,103.388,103.345,103.37,174714720.0
2007-01-22 16:25:00,103.375,103.405,103.375,103.405,67004314.0
2007-01-22 16:26:00,103.395,103.415,103.395,103.415,110640579.0
2007-01-22 16:27:00,103.415,103.417,103.379,103.405,50684518.0
2007-01-22 16:28:00,103.402,103.41,103.375,103.41,80774038.0
2007-01-22 16:29:00,103.405,103.405,103.365,103.39,98507027.0
2007-01-22 16:30:00,103.39,103.39,103.365,103.37,93736218.0
2007-01-22 16:31:00,103.37,103.375,103.357,103.375,59450428.0
2007-01-22 16:32:00,103.38,103.406,103.38,103.395,144675032.0
2007-01-22 16:33:00,103.4,103.4,103.34,103.34,49145728.0
2007-01-22 16:34:00,103.383,103.4,103.373,103.4,43450692.0
2007-01-22 16:35:00,103.395,103.425,103.39,103.415,41265242.0
2007-01-22 16:36:00,103.42,103.43,103.383,103.383,52182979.0
2007-01-22 16:37:00,103.39,103.405,103.375,103.385,78425048.0
2007-01-22 16:38:00,103.38,103.397,103.38,103.387,65381246.0
2007-01-22 16:39:00,103.385,103.406,103.385,103.39,39787136.0
2007-01-22 16:40:00,103.393,103.393,103.349,103.39,126850501.0
2007-01-22 16:41:00,103.383,103.383,103.34,103.34,97949250.0
2007-01-22 16:42:00,103.342,103.368,103.342,103.345,66818644.0
2007-01-22 16:43:00,103.3,103.355,103.3,103.355,106353739.0
2007-01-22 16:44:00,103.345,103.37,103.344,103.37,61983809.0
2007-01-22 16:45:00,103.365,103.37,103.335,103.37,31072373.0
2007-01-22 16:46:00,103.36,103.387,103.298,103.365,52133566.0
2007-01-22 16:47:00,103.36,103.37,103.34,103.345,86093888.0
2007-01-22 16:48:00,103.345,103.405,103.345,103.395,50439177.0
2007-01-22 16:49:00,103.395,103.405,103.395,103.405,71194509.0
2007-01-22 16:50:00,103.405,103.405,103.398,103.405,71686821.0
2007-01-22 16:51:00,103.415,103.415,103.378,103.378,78144928.0
2007-01-22 16:52:00,103.405,103.41,103.375,103.392,103794733.0
2007-01-22 16:53:00,103.39,103.4,103.372,103.387,86758333.0
2007-01-22 16:54:00,103.4,103.4,103.375,103.4,48913622.0
2007-01-22 16:55:00,103.4,103.407,103.39,103.4,96863979.0
2007-01-22 16:56:00,103.398,103.398,103.37,103.38,126936360.0
2007-01-22 16:57:00,103.377,103.39,103.37,103.39,156968111.0
2007-01-22 16:58:00,103.383,103.405,103.377,103.405,110503796.0
2007-01-22 16:59:00,103.41,103.41,103.378,103.405,84636366.0
2007-01-22 17:00:00,103.405,103.405,103.375,103.402,56215920.0
2007-01-22 17:01:00,103.37,103.415,103.37,103.398,34119226.0
2007-01-22 17:02:00,103.415,103.415,103.39,103.4,86638608.0
2007-01-22 17:03:00,103.38,103.44,103.38,103.405,51223450.0
2007-01-22 17:04:00,103.375,103.415,103.375,103.415,90772148.0
2007-01-22 17:05:00,103.405,103.427,103.4,103.4,83294095.0
2007-01-22 17:06:00,103.388,103.435,103.356,103.415,136127756.0
2007-01-22 17:07:00,103.425,103.437,103.41,103.43,96957957.0
2007-01-22 17:08:00,103.44,103.452,103.4,103.437,77610022.0
2007-01-22 17:09:00,103.453,103.463,103.435,103.447,42983572.0
2007-01-22 17:10:00,103.45,103.45,103.41,103.425,125588314.0
2007-01-22 17:11:00,103.413,103.457,103.413,103.457,52575176.0
2007-01-22 17:12:00,103.445,103.46,103.442,103.45,59815394.0
2007-01-22 17:13:00,103.45,103.45,103.41,103.42,120246972.0
2007-01-22 17:14:00,103.43,103.43,103.39,103.41,54523529.0
2007-01-22 17:15:00,103.405,103.44,103.375,103.415,24831230.0
2007-01-22 17:16:00,103.425,103.428,103.41,103.41,121087596.0
2007-01-22 17:17:00,103.43,103.43,103.4,103.43,44140345.0
2007-01-22 17:18:00,103.425,103.435,103.415,103.435,60128494.0
2007-01-22 17:19:00,103.43,103.445,103.42,103.445,46462958.0
2007-01-22 17:20:00,103.445,103.455,103.43,103.455,127181025.0
2007-01-22 17:21:00,103.46,103.46,103.42,103.437,55519471.0
2007-01-22 17:22:00,103.45,103.45,103.427,103.44,72256739.0
2007-01-22 17:23:00,103.45,103.466,103.445,103.445,96505034.0
2007-01-22 17:24:00,103.435,103.45,103.43,103.45,125173569.0
2007-01-22 17:25:00,103.455,103.5,103.455,103.48,95275984.0
2007-01-22 17:26:00,103.483,103.5,103.47,103.485,42856511.0
2007-01-22 17:27:00,103.48,103.515,103.462,103.515,94876274.0
2007-01-22 17:28:00,103.525,103.525,103.51,103.51,92124266.0
2007-01-22 17:29:00,103.53,103.555,103.51,103.53,20355804.0
2007-01-22 17:30:00,103.525,103.56,103.525,103.56,81583616.0
2007-01-22 17:31:00,103.547,103.611,103.54,103.575,72885361.0
2007-01-22 17:32:00,103.565,103.565,103.528,103.54,43487130.0
2007-01-22 17:33:00,103.535,103.55,103.528,103.53,179166685.0
2007-01-22 17:34:00,103.53,103.562,103.53,103.555,79052322.0
2007-01-22 17:35:00,103.56,103.583,103.56,103.578,46735804.0
2007-01-22 17:36:00,103.575,103.6,103.555,103.583,66487155.0
2007-01-22 17:37:00,103.582,103.6,103.58,103.58,116296557.0
2007-01-22 17:38:00,103.585,103.585,103.565,103.585,80319790.0
2007-01-22 17:39:00,103.59,103.59,103.55,103.565,81580247.0
2007-01-22 17:40:00,103.563,103.563,103.53,103.53,109335764.0
2007-01-22 17:41:00,103.53,103.56,103.523,103.56,93440982.0
2007-01-22 17:42:00,103.54,103.56,103.54,103.555,80316343.0
2007-01-22 17:43:00,103.56,103.583,103.54,103.58,125116946.0
2007-01-22 17:44:00,103.575,103.593,103.57,103.59,97126549.0
2007-01-22 17:45:00,103.587,103.62,103.555,103.605,102773813.0
2007-01-22 17:46:00,103.622,103.645,103.595,103.615,122513441.0
2007-01-22 17:47:00,103.61,103.612,103.598,103.605,69471574.0
2007-01-22 17:48:00,103.605,103.605,103.59,103.597,52372914.0
2007-01-22 17:49:00,103.595,103.6,103.545,103.565,38985018.0
2007-01-22 17:50:00,103.565,103.575,103.54,103.568,67040581.0
2007-01-22 17:51:00,103.565,103.565,103.545,103.555,122601470.0
2007-01-22 17:52:00,103.55,103.555,103.512,103.543,106177529.0
2007-01-22 17:53:00,103.533,103.57,103.533,103.57,30834603.0
2007-01-22 17:54:00,103.563,103.565,103.535,103.565,56332353.0
2007-01-22 17:55:00,103.545,103.58,103.522,103.58,79582152.0
2007-01-22 17:56:00,103.57,103.57,103.54,103.54,123007435.0
2007-01-22 17:57:00,103.55,103.55,103.505,103.515,66657992.0
2007-01-22 17:58:00,103.515,103.53,103.49,103.495,133180213.0
2007-01-22 17:59:00,103.49,103.49,103.44,103.47,135602439.0
2007-01-22 18:00:00,103.44,103.497,103.435,103.488,109850622.0
2007-01-22 18:01:00,103.475,103.5,103.46,103.475,55041408.0
2007-01-22 18:02:00,103.475,103.485,103.455,103.485,76040820.0
2007-01-22 18:03:00,103.48,103.485,103.44,103.44,54969229.0
2007-01-22 18:04:00,103.42,103.475,103.42,103.47,87488470.0
2007-01-22 18:05:00,103.465,103.478,103.445,103.445,84208617.0
2007-01-22 18:06:00,103.45,103.45,103.345,103.42,181761435.0
2007-01-22 18:07:00,103.42,103.45,103.407,103.415,97733861.0
2007-01-22 18:08:00,103.42,103.433,103.42,103.427,45489229.0
2007-01-22 18:09:00,103.425,103.44,103.413,103.432,167024733.0
2007-01-22 18:10:00,103.43,103.49,103.43,103.44,116655400.0
2007-01-22 18:11:00,103.445,103.47,103.42,103.433,79356718.0
2007-01-22 18:12:00,103.442,103.465,103.42,103.455,170329801.0
2007-01-22 18:13:00,103.458,103.463,103.419,103.42,63697220.0
2007-01-22 18:14:00,103.43,103.43,103.395,103.425,96302282.0
2007-01-22 18:15:00,103.423,103.435,103.404,103.425,154271694.0
2007-01-22 18:16:00,103.41,103.435,103.4,103.42,63327358.0
2007-01-22 18:17:00,103.412,103.425,103.412,103.417,57892782.0
2007-01-22 18:18:00,103.41,103.424,103.405,103.407,197294482.0
2007-01-22 18:19:00,103.412,103.455,103.412,103.423,147807822.0
2007-01-22 18:20:00,103.42,103.443,103.405,103.43,83075321.0
2007-01-22 18:21:00,103.385,103.445,103.385,103.425,81250356.0
2007-01-22 18:22:00,103.435,103.435,103.424,103.425,35633402.0
2007-01-22 18:23:00,103.43,103.43,103.39,103.423,74761235.0
2007-01-22 18:24:00,103.415,103.431,103.395,103.395,93891630.0
2007-01-22 18:25:00,103.382,103.4,103.345,103.392,68097390.0
2007-01-22 18:26:00,103.385,103.391,103.337,103.38,131797595.0
2007-01-22 18:27:00,103.395,103.407,103.39,103.39,28435439.0
2007-01-22 18:28:00,103.392,103.396,103.385,103.385,95384691.0
2007-01-22 18:29:00,103.39,103.405,103.39,103.405,33970408.0
2007-01-22 18:30:00,103.4,103.415,103.4,103.4,72722975.0
2007-01-22 18:31:00,103.42,103.42,103.395,103.405,41454689.0
2007-01-22 18:32:00,103.403,103.43,103.395,103.43,80491564.0
2007-01-22 18:33:00,103.425,103.445,103.42,103.445,59172150.0
2007-01-22 18:34:00,103.45,103.45,103.4,103.4,89484364.0
2007-01-22 18:35:00,103.413,103.44,103.4,103.42,31739751.0
2007-01-22 18:36:00,103.415,103.432,103.395,103.395,65045093.0
2007-01-22 18:37:00,103.415,103.422,103.41,103.41,46756265.0
2007-01-22 18:38:00,103.405,103.423,103.405,103.418,78089095.0
2007-01-22 18:39:00,103.425,103.425,103.395,103.415,117754183.0
2007-01-22 18:40:00,103.413,103.424,103.405,103.405,133897467.0
2007-01-22 18:41:00,103.4,103.41,103.39,103.41,97953399.0
2007-01-22 18:42:00,103.403,103.416,103.4,103.4,63829092.0
2007-01-22 18:43:00,103.39,103.42,103.39,103.42,102419903.0
2007-01-22 18:44:00,103.415,103.421,103.405,103.41,90228756.0
2007-01-22 18:45:00,103.42,103.42,103.4,103.405,95879844.0
2007-01-22 18:46:00,103.415,103.416,103.39,103.39,37177905.0
2007-01-22 18:47:00,103.4,103.4,103.388,103.388,45066256.0
2007-01-22 18:48:00,103.38,103.395,103.375,103.39,50527664.0
2007-01-22 18:49:00,103.395,103.4,103.382,103.39,58435874.0
2007-01-22 18:50:00,103.38,103.387,103.374,103.377,278926160.0
2007-01-22 18:51:00,103.39,103.39,103.375,103.385,151759689.0
2007-01-22 18:52:00,103.38,103.38,103.355,103.365,98675802.0
2007-01-22 18:53:00,103.365,103.395,103.365,103.395,113910933.0
2007-01-22 18:54:00,103.38,103.4,103.38,103.39,35684491.0
2007-01-22 18:55:00,103.39,103.39,103.36,103.36,34112322.0
2007-01-22 18:56:00,103.36,103.4,103.335,103.335,50808597.0
2007-01-22 18:57:00,103.375,103.381,103.355,103.355,76365669.0
2007-01-22 18:58:00,103.355,103.38,103.353,103.353,83848991.0
2007-01-22 18:59:00,103.35,103.365,103.346,103.35,155401670.0
2007-01-22 19:00:00,103.36,103.37,103.349,103.35,129025603.0
2007-01-22 19:01:00,103.36,103.365,103.33,103.34,45827420.0
2007-01-22 19:02:00,103.335,103.347,103.315,103.33,57381591.0
2007-01-22 19:03:00,103.335,103.344,103.307,103.335,56695629.0
2007-01-22 19:04:00,103.337,103.347,103.325,103.34,61070431.0
2007-01-22 19:05:00,103.333,103.337,103.315,103.325,83267807.0
2007-01-22 19:06:00,103.345,103.345,103.315,103.327,87173004.0
2007-01-22 19:07:00,103.327,103.327,103.305,103.325,35285589.0
2007-01-22 19:08:00,103.313,103.323,103.295,103.305,104078760.0
2007-01-22 19:09:00,103.305,103.335,103.305,103.335,103093282.0
2007-01-22 19:10:00,103.34,103.34,103.32,103.32,33050431.0
2007-01-22 19:11:00,103.315,103.332,103.315,103.33,102961190.0
2007-01-22 19:12:00,103.325,103.355,103.325,103.33,64527494.0
2007-01-22 19:13:00,103.32,103.332,103.32,103.325,95785070.0
2007-01-22 19:14:00,103.33,103.35,103.29,103.35,81342489.0
2007-01-22 19:15:00,103.345,103.35,103.33,103.33,114500295.0
2007-01-22 19:16:00,103.34,103.34,103.318,103.335,27900595.0
2007-01-22 19:17:00,103.335,103.335,103.3,103.305,83842068.0
2007-01-22 19:18:00,103.315,103.317,103.28,103.28,116234513.0
2007-01-22 19:19:00,103.275,103.289,103.26,103.285,72204239.0
2007-01-22 19:20:00,103.28,103.293,103.27,103.27,76080687.0
2007-01-22 19:21:00,103.255,103.285,103.255,103.265,107311932.0
2007-01-22 19:22:00,103.262,103.262,103.235,103.235,46074082.0
2007-01-22 19:23:00,103.26,103.27,103.245,103.257,100852930.0
2007-01-22 19:24:00,103.26,103.275,103.26,103.265,74098468.0
2007-01-22 19:25:00,103.26,103.261,103.25,103.255,67173107.0
2007-01-22 19:26:00,103.26,103.266,103.253,103.265,98130046.0
2007-01-22 19:27:00,103.265,103.265,103.247,103.247,96725663.0
2007-01-22 19:28:00,103.245,103.275,103.245,103.275,66450031.0
2007-01-22 19:29:00,103.28,103.28,103.26,103.28,32808080.0
2007-01-22 19:30:00,103.28,103.28,103.26,103.26,101429711.0
2007-01-22 19:31:00,103.257,103.28,103.257,103.28,142503133.0
2007-01-22 19:32:00,103.27,103.285,103.27,103.27,102552618.0
2007-01-22 19:33:00,103.275,103.283,103.255,103.255,75645889.0
2007-01-22 19:34:00,103.265,103.268,103.255,103.263,82736518.0
2007-01-22 19:35:00,103.26,103.273,103.245,103.26,56324457.0
2007-01-22 19:36:00,103.26,103.285,103.26,103.27,71198447.0
2007-01-22 19:37:00,103.285,103.285,103.25,103.263,41158522.0
2007-01-22 19:38:00,103.27,103.285,103.265,103.265,104572042.0
2007-01-22 19:39:00,103.27,103.285,103.22,103.285,145529705.0
2007-01-22 19:40:00,103.29,103.29,103.227,103.263,48677247.0
2007-01-22 19:41:00,103.252,103.275,103.242,103.245,47528513.0
2007-01-22 19:42:00,103.245,103.25,103.23,103.25,141832858.0
2007-01-22 19:43:00,103.253,103.27,103.245,103.26,38120569.0
2007-01-22 19:44:00,103.255,103.266,103.252,103.252,93659536.0
2007-01-22 19:45:00,103.255,103.28,103.255,103.28,44225524.0
2007-01-22 19:46:00,103.27,103.27,103.245,103.265,91270979.0
2007-01-22 19:47:00,103.255,103.273,103.255,103.26,104762622.0
2007-01-22 19:48:00,103.27,103.278,103.268,103.268,54601177.0
2007-01-22 19:49:00,103.275,103.285,103.263,103.273,97975027.0
2007-01-22 19:50:00,103.265,103.282,103.265,103.28,35816496.0
2007-01-22 19:51:00,103.275,103.282,103.27,103.27,80853509.0
2007-01-22 19:52:00,103.27,103.274,103.257,103.257,99348417.0
2007-01-22 19:53:00,103.265,103.275,103.247,103.247,95259149.0
2007-01-22 19:54:00,103.26,103.274,103.255,103.255,83362878.0
2007-01-22 19:55:00,103.26,103.276,103.249,103.252,167658360.0
2007-01-22 19:56:00,103.253,103.256,103.245,103.255,113756910.0
2007-01-22 19:57:00,103.25,103.257,103.248,103.25,78695199.0
2007-01-22 19:58:00,103.25,103.255,103.235,103.25,53204540.0
2007-01-22 19:59:00,103.245,103.28,103.24,103.24,62611430.0
2007-01-22 20:00:00,103.26,103.272,103.25,103.255,54402135.0
2007-01-22 20:01:00,103.26,103.271,103.26,103.26,93766411.0
2007-01-22 20:02:00,103.27,103.291,103.235,103.27,98363665.0
2007-01-22 20:03:00,103.275,103.275,103.25,103.257,95160377.0
2007-01-22 20:04:00,103.26,103.26,103.241,103.255,64565938.0
2007-01-22 20:05:00,103.25,103.262,103.232,103.232,89473140.0
2007-01-22 20:06:00,103.235,103.265,103.233,103.25,76116453.0
2007-01-22 20:07:00,103.24,103.275,103.24,103.252,72906271.0
2007-01-22 20:08:00,103.25,103.26,103.25,103.253,131451154.0
2007-01-22 20:09:00,103.26,103.265,103.255,103.26,55669145.0
2007-01-22 20:10:00,103.257,103.265,103.24,103.265,118397946.0
2007-01-22 20:11:00,103.255,103.265,103.25,103.265,164050104.0
2007-01-22 20:12:00,103.275,103.275,103.245,103.255,113057449.0
2007-01-22 20:13:00,103.253,103.255,103.235,103.25,140982504.0
2007-01-22 20:14:00,103.252,103.265,103.241,103.265,68426029.0
2007-01-22 20:15:00,103.27,103.284,103.265,103.265,76371886.0
2007-01-22 20:16:00,103.26,103.288,103.26,103.285,56508003.0
2007-01-22 20:17:00,103.275,103.29,103.263,103.29,173100730.0
2007-01-22 20:18:00,103.29,103.29,103.273,103.275,159332668.0
2007-01-22 20:19:00,103.255,103.29,103.255,103.29,149167343.0
2007-01-22 20:20:00,103.295,103.31,103.275,103.275,70654413.0
2007-01-22 20:21:00,103.295,103.3,103.295,103.3,54345111.0
2007-01-22 20:22:00,103.3,103.308,103.298,103.3,88063001.0
2007-01-22 20:23:00,103.305,103.31,103.287,103.31,47307346.0
2007-01-22 20:24:00,103.315,103.315,103.283,103.29,136537399.0
2007-01-22 20:25:00,103.295,103.312,103.284,103.292,62900960.0
2007-01-22 20:26:00,103.3,103.31,103.26,103.26,51356925.0
2007-01-22 20:27:00,103.272,103.279,103.242,103.26,58377125.0
2007-01-22 20:28:00,103.25,103.265,103.245,103.26,67292549.0
2007-01-22 20:29:00,103.27,103.27,103.115,103.22,114735802.0
2007-01-22 20:30:00,103.23,103.233,103.21,103.21,39590184.0
2007-01-22 20:31:00,103.21,103.225,103.175,103.185,25519251.0
2007-01-22 20:32:00,103.185,103.2,103.18,103.183,82005022.0
2007-01-22 20:33:00,103.183,103.183,103.15,103.15,35023003.0
2007-01-22 20:34:00,103.145,103.165,103.14,103.143,31433101.0
2007-01-22 20:35:00,103.163,103.163,103.017,103.125,71085861.0
2007-01-22 20:36:00,103.13,103.155,103.115,103.14,67603523.0
2007-01-22 20:37:00,103.15,103.15,103.112,103.145,123926811.0
2007-01-22 20:38:00,103.125,103.155,103.11,103.11,138048090.0
2007-01-22 20:39:00,103.093,103.145,103.08,103.125,187256708.0
2007-01-22 20:40:00,103.125,103.125,103.06,103.09,95304130.0
2007-01-22 20:41:00,103.085,103.085,102.965,102.99,111595625.0
2007-01-22 20:42:00,102.982,102.982,102.945,102.96,112378795.0
2007-01-22 20:43:00,102.96,102.96,102.902,102.947,100192630.0
2007-01-22 20:44:00,102.957,102.975,102.945,102.965,62956331.0
2007-01-22 20:45:00,102.97,102.995,102.952,102.985,79302977.0
2007-01-22 20:46:00,102.975,102.975,102.925,102.935,52497546.0
2007-01-22 20:47:00,102.933,102.95,102.831,102.855,79681282.0
2007-01-22 20:48:00,102.855,102.92,102.855,102.92,122700552.0
2007-01-22 20:49:00,102.92,102.95,102.915,102.92,40327450.0
2007-01-22 20:50:00,102.92,102.945,102.912,102.912,66582558.0
2007-01-22 20:51:00,102.915,102.915,102.86,102.86,126546970.0
2007-01-22 20:52:00,102.86,102.86,102.775,102.805,64881923.0
2007-01-22 20:53:00,102.81,102.81,102.755,102.775,87411683.0
2007-01-22 20:54:00,102.78,102.798,102.778,102.78,123447734.0
2007-01-22 20:55:00,102.78,102.805,102.775,102.792,54968099.0
2007-01-22 20:56:00,102.805,102.825,102.79,102.79,54583030.0
2007-01-22 20:57:00,102.792,102.815,102.79,102.81,113767325.0
2007-01-22 20:58:00,102.805,102.81,102.768,102.81,56271229.0
2007-01-22 20:59:00,102.805,102.825,102.769,102.82,98405223.0
2007-01-22 21:00:00,102.795,102.825,102.78,102.782,75501104.0
2007-01-22 21:01:00,102.805,102.81,102.773,102.81,124508038.0
2007-01-22 21:02:00,102.8,102.838,102.757,102.825,77340037.0
2007-01-22 21:03:00,102.825,102.855,102.802,102.84,92162577.0
2007-01-22 21:04:00,102.83,102.843,102.813,102.843,168195386.0
2007-01-22 21:05:00,102.835,102.895,102.835,102.853,82990366.0
2007-01-22 21:06:00,102.85,102.883,102.85,102.883,100248865.0
2007-01-22 21:07:00,102.885,102.892,102.855,102.855,69535194.0
2007-01-22 21:08:00,102.858,102.895,102.858,102.88,42031876.0
2007-01-22 21:09:00,102.89,102.9,102.87,102.9,58491132.0
2007-01-22 21:10:00,102.9,102.9,102.885,102.885,54240823.0
2007-01-22 21:11:00,102.885,102.89,102.85,102.882,82415913.0
2007-01-22 21:12:00,102.883,102.895,102.883,102.895,82106404.0
2007-01-22 21:13:00,102.895,102.919,102.895,102.91,63190902.0
2007-01-22 21:14:00,102.935,102.935,102.902,102.91,40480695.0
2007-01-22 21:15:00,102.91,102.93,102.9,102.93,33771694.0
2007-01-22 21:16:00,102.925,102.945,102.925,102.925,74907946.0
2007-01-22 21:17:00,102.923,102.94,102.913,102.935,60615630.0
2007-01-22 21:18:00,102.925,102.935,102.91,102.935,79086561.0
2007-01-22 21:19:00,102.94,102.958,102.921,102.958,87916571.0
2007-01-22 21:20:00,102.955,102.955,102.91,102.91,119897204.0
2007-01-22 21:21:00,102.897,102.912,102.897,102.912,158776630.0
2007-01-22 21:22:00,102.9,102.92,102.895,102.905,124609759.0
2007-01-22 21:23:00,102.905,102.915,102.904,102.91,96571508.0
2007-01-22 21:24:00,102.895,102.895,102.895,102.895,2949097.0
2007-01-22 21:25:00,102.9,102.915,102.9,102.915,72635812.0
2007-01-22 21:26:00,102.905,102.91,102.89,102.91,62204463.0
2007-01-22 21:27:00,102.91,102.91,102.9,102.903,70531204.0
2007-01-22 21:28:00,102.905,102.907,102.896,102.897,123388223.0
2007-01-22 21:29:00,102.89,102.905,102.878,102.89,88453372.0
2007-01-22 21:30:00,102.89,102.898,102.879,102.895,102330884.0
2007-01-22 21:31:00,102.893,102.91,102.893,102.91,42773775.0
2007-01-22 21:32:00,102.915,102.925,102.87,102.92,49271498.0
2007-01-22 21:34:00,102.915,102.93,102.9,102.905,131583024.0
2007-01-22 21:35:00,102.91,102.925,102.9,102.92,60249827.0
2007-01-22 21:36:00,102.913,102.914,102.893,102.893,63413228.0
2007-01-22 21:37:00,102.89,102.915,102.89,102.907,138652007.0
2007-01-22 21:38:00,102.905,102.91,102.865,102.885,65934385.0
2007-01-22 21:39:00,102.885,102.885,102.862,102.875,142284271.0
2007-01-22 21:40:00,102.875,102.875,102.813,102.85,48604644.0
2007-01-22 21:41:00,102.845,102.873,102.845,102.865,99833282.0
2007-01-22 21:42:00,102.865,102.885,102.855,102.87,80482026.0
2007-01-22 21:43:00,102.87,102.889,102.85,102.889,72790661.0
2007-01-22 21:44:00,102.875,102.89,102.872,102.875,58620289.0
2007-01-22 21:45:00,102.875,102.887,102.875,102.875,114855955.0
2007-01-22 21:46:00,102.87,102.892,102.865,102.865,118227902.0
2007-01-22 21:47:00,102.86,102.88,102.85,102.865,120571165.0
2007-01-22 21:48:00,102.87,102.87,102.851,102.853,74071315.0
2007-01-22 21:49:00,102.855,102.87,102.832,102.832,115025876.0
2007-01-22 21:50:00,102.83,102.856,102.818,102.85,115486507.0
2007-01-22 21:51:00,102.85,102.856,102.84,102.84,18935992.0
2007-01-22 21:52:00,102.835,102.865,102.805,102.805,140003961.0
2007-01-22 21:53:00,102.845,102.86,102.837,102.843,52402457.0
2007-01-22 21:54:00,102.85,102.855,102.842,102.845,35654768.0
2007-01-22 21:55:00,102.845,102.861,102.845,102.855,120258299.0
2007-01-22 21:56:00,102.855,102.86,102.85,102.853,90035252.0
2007-01-22 21:57:00,102.855,102.855,102.84,102.845,62400140.0
2007-01-22 21:58:00,102.84,102.855,102.838,102.85,161279330.0
2007-01-22 21:59:00,102.85,102.87,102.8,102.84,75780965.0
2007-01-22 22:00:00,102.83,102.875,102.825,102.825,143400621.0
2007-01-22 22:01:00,102.875,102.88,102.826,102.87,53740384.0
2007-01-22 22:02:00,102.865,102.88,102.863,102.88,82147463.0
2007-01-22 22:03:00,102.873,102.873,102.825,102.86,83630020.0
2007-01-22 22:04:00,102.855,102.88,102.855,102.865,29991022.0
2007-01-22 22:05:00,102.855,102.865,102.85,102.855,74189541.0
2007-01-22 22:06:00,102.855,102.87,102.845,102.845,48766844.0
2007-01-22 22:07:00,102.845,102.858,102.815,102.855,82423940.0
2007-01-22 22:08:00,102.855,102.855,102.83,102.835,42679315.0
2007-01-22 22:09:00,102.84,102.84,102.818,102.82,74426266.0
2007-01-22 22:10:00,102.822,102.83,102.822,102.83,50721996.0
2007-01-22 22:11:00,102.825,102.84,102.825,102.84,17636539.0
2007-01-22 22:12:00,102.835,102.86,102.832,102.86,150616606.0
2007-01-22 22:13:00,102.855,102.865,102.835,102.835,121915423.0
2007-01-22 22:14:00,102.83,102.865,102.83,102.84,100157647.0
2007-01-22 22:15:00,102.83,102.84,102.83,102.84,42850503.0
2007-01-22 22:16:00,102.837,102.855,102.791,102.825,47068194.0
2007-01-22 22:17:00,102.83,102.85,102.827,102.83,90416988.0
2007-01-22 22:18:00,102.84,102.855,102.84,102.845,60417776.0
2007-01-22 22:19:00,102.845,102.851,102.788,102.82,136959978.0
2007-01-22 22:20:00,102.835,102.845,102.835,102.845,72735609.0
2007-01-22 22:21:00,102.83,102.84,102.827,102.83,43253200.0
2007-01-22 22:22:00,102.827,102.848,102.825,102.83,46491071.0
2007-01-22 22:23:00,102.835,102.835,102.8,102.802,102640711.0
2007-01-22 22:24:00,102.81,102.82,102.79,102.79,115451568.0
2007-01-22 22:25:00,102.81,102.83,102.81,102.83,74054872.0
2007-01-22 22:26:00,102.83,102.841,102.82,102.82,72791476.0
2007-01-22 22:27:00,102.83,102.83,102.81,102.82,27972054.0
2007-01-22 22:28:00,102.813,102.841,102.807,102.82,57476685.0
2007-01-22 22:29:00,102.81,102.841,102.81,102.823,44716764.0
2007-01-22 22:30:00,102.81,102.84,102.81,102.825,80992405.0
2007-01-22 22:31:00,102.83,102.845,102.815,102.815,70874548.0
2007-01-22 22:32:00,102.812,102.821,102.81,102.81,73129066.0
2007-01-22 22:33:00,102.797,102.818,102.797,102.815,36687400.0
2007-01-22 22:34:00,102.82,102.825,102.798,102.825,75266269.0
2007-01-22 22:35:00,102.815,102.816,102.797,102.805,80543096.0
2007-01-22 22:36:00,102.8,102.8,102.78,102.78,106651093.0
2007-01-22 22:37:00,102.8,102.801,102.777,102.785,69240953.0
2007-01-22 22:38:00,102.78,102.797,102.78,102.795,63580459.0
2007-01-22 22:39:00,102.795,102.815,102.788,102.815,51899323.0
2007-01-22 22:40:00,102.795,102.8,102.787,102.8,48559900.0
2007-01-22 22:42:00,102.8,102.807,102.78,102.78,70733024.0
2007-01-22 22:43:00,102.78,102.79,102.78,102.79,92260925.0
2007-01-22 22:44:00,102.758,102.792,102.758,102.765,57819273.0
2007-01-22 22:45:00,102.765,102.775,102.765,102.768,58433673.0
2007-01-22 22:46:00,102.757,102.768,102.757,102.76,53315004.0
2007-01-22 22:47:00,102.755,102.77,102.755,102.77,47414988.0
2007-01-22 22:48:00,102.775,102.78,102.768,102.78,61872486.0
2007-01-22 22:49:00,102.775,102.795,102.775,102.795,56924204.0
2007-01-22 22:50:00,102.795,102.795,102.765,102.77,50142421.0
2007-01-22 22:51:00,102.77,102.805,102.77,102.77,91838743.0
2007-01-22 22:52:00,102.78,102.8,102.78,102.79,49312549.0
2007-01-22 22:53:00,102.785,102.785,102.765,102.765,90601355.0
2007-01-22 22:54:00,102.76,102.783,102.76,102.783,130026112.0
2007-01-22 22:55:00,102.78,102.795,102.78,102.793,97598215.0
2007-01-22 22:56:00,102.79,102.805,102.768,102.783,42152695.0
2007-01-22 22:57:00,102.785,102.793,102.785,102.793,119603994.0
2007-01-22 22:58:00,102.8,102.8,102.78,102.795,88773289.0
2007-01-22 22:59:00,102.795,102.827,102.795,102.81,55051637.0
2007-01-22 23:00:00,102.817,102.826,102.817,102.82,77764186.0
2007-01-22 23:01:00,102.815,102.83,102.815,102.83,85942702.0
2007-01-22 23:02:00,102.83,102.84,102.815,102.84,67434880.0
2007-01-22 23:03:00,102.84,102.84,102.815,102.815,73788439.0
2007-01-22 23:04:00,102.81,102.825,102.81,102.825,79045330.0
2007-01-22 23:05:00,102.83,102.837,102.825,102.83,55300015.0
2007-01-22 23:06:00,102.835,102.85,102.815,102.85,90638382.0
2007-01-22 23:08:00,102.865,102.865,102.836,102.838,40026020.0
2007-01-22 23:09:00,102.84,102.85,102.833,102.84,185388571.0
2007-01-22 23:10:00,102.84,102.849,102.83,102.83,59272527.0
2007-01-22 23:11:00,102.825,102.842,102.825,102.84,133088281.0
2007-01-22 23:12:00,102.84,102.865,102.84,102.865,55875421.0
2007-01-22 23:13:00,102.87,102.879,102.845,102.87,87941436.0
2007-01-22 23:14:00,102.865,102.865,102.845,102.865,64518727.0
2007-01-22 23:15:00,102.86,102.888,102.86,102.87,83659685.0
2007-01-22 23:17:00,102.875,102.88,102.86,102.88,58603240.0
2007-01-22 23:18:00,102.873,102.873,102.865,102.865,90790215.0
2007-01-22 23:19:00,102.86,102.871,102.86,102.865,132741764.0
2007-01-22 23:20:00,102.862,102.876,102.845,102.87,67004101.0
2007-01-22 23:21:00,102.87,102.87,102.853,102.855,103350652.0
2007-01-22 23:22:00,102.85,102.867,102.838,102.855,116708367.0
2007-01-22 23:23:00,102.865,102.9,102.83,102.83,54165684.0
2007-01-22 23:24:00,102.89,102.91,102.88,102.88,92798172.0
2007-01-22 23:25:00,102.878,102.905,102.872,102.883,50636660.0
2007-01-22 23:26:00,102.885,102.889,102.873,102.88,101799668.0
2007-01-22 23:27:00,102.873,102.89,102.867,102.89,148473016.0
2007-01-22 23:28:00,102.88,102.887,102.879,102.88,87687124.0
2007-01-22 23:29:00,102.865,102.885,102.865,102.885,85287177.0
2007-01-22 23:30:00,102.885,102.885,102.865,102.88,44970909.0
2007-01-22 23:31:00,102.88,102.906,102.88,102.89,122575917.0
2007-01-22 23:32:00,102.902,102.915,102.882,102.89,108018881.0
2007-01-22 23:33:00,102.887,102.896,102.885,102.885,62358820.0
2007-01-22 23:34:00,102.882,102.9,102.882,102.895,72312218.0
2007-01-22 23:35:00,102.885,102.9,102.867,102.89,65126617.0
2007-01-22 23:36:00,102.89,102.91,102.886,102.91,25662712.0
2007-01-22 23:37:00,102.91,102.91,102.885,102.89,79709842.0
2007-01-22 23:38:00,102.895,102.899,102.88,102.88,77201916.0
2007-01-22 23:39:00,102.885,102.897,102.885,102.89,66259795.0
2007-01-22 23:40:00,102.882,102.91,102.853,102.91,75580705.0
2007-01-22 23:42:00,102.9,102.909,102.9,102.9,117028339.0
2007-01-22 23:43:00,102.9,102.9,102.881,102.882,38703257.0
2007-01-22 23:44:00,102.885,102.885,102.865,102.865,64019567.0
2007-01-22 23:45:00,102.855,102.877,102.855,102.86,102102343.0
2007-01-22 23:46:00,102.86,102.889,102.86,102.863,19326033.0
2007-01-22 23:47:00,102.87,102.89,102.83,102.89,70634538.0
2007-01-22 23:48:00,102.885,102.9,102.848,102.888,46889376.0
2007-01-22 23:50:00,102.893,102.895,102.86,102.895,107499056.0
2007-01-22 23:51:00,102.883,102.9,102.883,102.89,66790972.0
2007-01-22 23:52:00,102.88,102.899,102.88,102.893,71057453.0
2007-01-22 23:53:00,102.897,102.915,102.887,102.915,36661222.0
2007-01-22 23:54:00,102.905,102.907,102.895,102.902,138562272.0
2007-01-22 23:55:00,102.89,102.905,102.86,102.895,88675490.0
2007-01-22 23:56:00,102.9,102.91,102.885,102.91,66585585.0
2007-01-22 23:57:00,102.9,102.912,102.89,102.893,44048157.0
2007-01-22 23:58:00,102.89,102.899,102.873,102.873,112226257.0
2007-01-22 23:59:00,102.875,102.885,102.86,102.885,88598531.0
2007-01-23 00:00:00,102.87,102.88,102.86,102.875,77841398.0
2007-01-23 00:01:00,102.87,102.878,102.865,102.865,28464704.0
2007-01-23 00:02:00,102.87,102.89,102.87,102.87,20045480.0
2007-01-23 00:03:00,102.87,102.885,102.868,102.885,95539654.0
2007-01-23 00:04:00,102.89,102.89,102.877,102.88,63067771.0
2007-01-23 00:05:00,102.88,102.883,102.862,102.88,97603251.0
2007-01-23 00:06:00,102.87,102.906,102.87,102.88,17538525.0
2007-01-23 00:07:00,102.883,102.885,102.865,102.88,45674272.0
2007-01-23 00:08:00,102.875,102.89,102.875,102.89,72078049.0
2007-01-23 00:09:00,102.86,102.885,102.86,102.885,96486168.0
2007-01-23 00:10:00,102.88,102.892,102.877,102.877,49623356.0
2007-01-23 00:11:00,102.875,102.885,102.875,102.885,84953863.0
2007-01-23 00:12:00,102.89,102.89,102.883,102.89,103103773.0
2007-01-23 00:13:00,102.89,102.9,102.869,102.89,55745208.0
2007-01-23 00:14:00,102.875,102.908,102.875,102.88,67494809.0
2007-01-23 00:15:00,102.89,102.905,102.872,102.895,43604442.0
2007-01-23 00:16:00,102.893,102.93,102.893,102.915,61266872.0
2007-01-23 00:17:00,102.913,102.92,102.908,102.92,62509225.0
2007-01-23 00:18:00,102.92,102.927,102.917,102.925,69570900.0
2007-01-23 00:19:00,102.92,102.926,102.913,102.925,45020616.0
2007-01-23 00:20:00,102.925,102.93,102.918,102.925,110110071.0
2007-01-23 00:21:00,102.93,102.93,102.893,102.915,42222802.0
2007-01-23 00:22:00,102.912,102.938,102.912,102.92,93413754.0
2007-01-23 00:23:00,102.92,102.935,102.905,102.935,42372021.0
2007-01-23 00:24:00,102.94,102.94,102.93,102.938,87939014.0
2007-01-23 00:25:00,102.93,102.953,102.93,102.945,120840020.0
2007-01-23 00:26:00,102.945,102.962,102.945,102.962,14922471.0
2007-01-23 00:27:00,102.945,102.975,102.945,102.975,63648383.0
2007-01-23 00:28:00,102.96,102.963,102.95,102.95,68684717.0
2007-01-23 00:29:00,102.952,102.99,102.95,102.95,72791536.0
2007-01-23 00:30:00,102.95,102.97,102.945,102.96,95922064.0
2007-01-23 00:31:00,102.953,102.98,102.953,102.965,18387579.0
2007-01-23 00:32:00,102.975,102.975,102.952,102.952,53409536.0
2007-01-23 00:33:00,102.955,102.96,102.933,102.94,101109894.0
2007-01-23 00:34:00,102.94,102.945,102.939,102.945,61063024.0
2007-01-23 00:35:00,102.945,102.945,102.922,102.932,42372209.0
2007-01-23 00:36:00,102.925,102.927,102.898,102.912,63777348.0
2007-01-23 00:37:00,102.92,102.935,102.9,102.935,28596185.0
2007-01-23 00:38:00,102.92,102.935,102.905,102.935,64446412.0
2007-01-23 00:39:00,102.932,102.94,102.932,102.932,86891928.0
2007-01-23 00:40:00,102.93,102.94,102.93,102.935,31248191.0
2007-01-23 00:41:00,102.93,102.937,102.905,102.937,131657896.0
2007-01-23 00:42:00,102.93,102.952,102.913,102.935,47566572.0
2007-01-23 00:43:00,102.93,102.93,102.91,102.91,111563955.0
2007-01-23 00:44:00,102.915,102.935,102.915,102.935,213987655.0
2007-01-23 00:45:00,102.933,102.95,102.93,102.93,33007324.0
2007-01-23 00:46:00,102.93,102.939,102.895,102.93,53378722.0
2007-01-23 00:47:00,102.935,102.95,102.931,102.935,87265112.0
2007-01-23 00:48:00,102.93,102.944,102.922,102.925,96178305.0
2007-01-23 00:49:00,102.93,102.939,102.927,102.93,107437392.0
2007-01-23 00:50:00,102.915,102.96,102.915,102.93,51866222.0
2007-01-23 00:51:00,102.93,102.94,102.915,102.915,166549619.0
2007-01-23 00:52:00,102.915,102.92,102.907,102.907,72609908.0
2007-01-23 00:53:00,102.915,102.915,102.887,102.9,79686360.0
2007-01-23 00:54:00,102.895,102.93,102.895,102.91,80016761.0
2007-01-23 00:55:00,102.915,102.925,102.885,102.885,24683705.0
2007-01-23 00:56:00,102.92,102.92,102.865,102.897,72314460.0
2007-01-23 00:57:00,102.9,102.905,102.9,102.905,74687119.0
2007-01-23 00:58:00,102.91,102.925,102.905,102.905,134485664.0
2007-01-23 00:59:00,102.9,102.915,102.89,102.89,44106435.0
2007-01-23 01:00:00,102.88,102.896,102.88,102.883,144111596.0
2007-01-23 01:01:00,102.885,102.92,102.87,102.92,127280943.0
2007-01-23 01:02:00,102.915,102.915,102.859,102.885,100137845.0
2007-01-23 01:03:00,102.9,102.92,102.887,102.887,122752643.0
2007-01-23 01:04:00,102.88,102.91,102.873,102.91,105129293.0
2007-01-23 01:05:00,102.905,102.905,102.88,102.893,61793038.0
2007-01-23 01:06:00,102.89,102.92,102.89,102.92,96853107.0
2007-01-23 01:07:00,102.925,102.925,102.899,102.915,44784855.0
2007-01-23 01:08:00,102.913,102.92,102.91,102.91,159193597.0
2007-01-23 01:09:00,102.92,102.92,102.895,102.9,80177354.0
2007-01-23 01:10:00,102.905,102.918,102.903,102.905,65686930.0
2007-01-23 01:11:00,102.91,102.917,102.892,102.917,40772132.0
2007-01-23 01:12:00,102.915,102.934,102.915,102.915,63679378.0
2007-01-23 01:13:00,102.915,102.931,102.873,102.93,91813234.0
2007-01-23 01:14:00,102.925,102.93,102.91,102.91,44946668.0
2007-01-23 01:15:00,102.913,102.96,102.863,102.96,91312116.0
2007-01-23 01:16:00,102.96,102.98,102.95,102.98,102222105.0
2007-01-23 01:17:00,102.975,102.999,102.965,102.975,53375254.0
2007-01-23 01:18:00,102.978,103.015,102.97,103.015,41290308.0
2007-01-23 01:19:00,102.98,103.005,102.98,102.99,76030008.0
2007-01-23 01:20:00,102.988,102.988,102.925,102.975,45574820.0
2007-01-23 01:21:00,102.97,102.97,102.955,102.97,46362479.0
2007-01-23 01:22:00,102.97,102.981,102.962,102.962,45824952.0
2007-01-23 01:23:00,102.95,102.982,102.95,102.97,94093829.0
2007-01-23 01:24:00,102.98,102.984,102.96,102.975,83624049.0
2007-01-23 01:25:00,102.97,102.985,102.927,102.927,75641981.0
2007-01-23 01:26:00,102.935,102.995,102.935,102.995,57665113.0
2007-01-23 01:27:00,102.995,102.995,102.945,102.965,58892282.0
2007-01-23 01:28:00,102.957,102.995,102.95,102.965,94751357.0
2007-01-23 01:29:00,102.97,102.97,102.945,102.945,94582632.0
2007-01-23 01:30:00,102.935,102.95,102.905,102.92,42322428.0
2007-01-23 01:31:00,102.89,102.935,102.89,102.93,34708726.0
2007-01-23 01:32:00,102.923,102.939,102.895,102.91,112956242.0
2007-01-23 01:33:00,102.915,102.95,102.915,102.94,58820296.0
2007-01-23 01:34:00,102.935,102.945,102.935,102.94,113469584.0
2007-01-23 01:35:00,102.93,102.935,102.918,102.935,117594936.0
2007-01-23 01:36:00,102.937,102.937,102.916,102.93,35876926.0
2007-01-23 01:37:00,102.935,102.953,102.915,102.93,95949291.0
2007-01-23 01:38:00,102.932,102.951,102.932,102.95,104603801.0
2007-01-23 01:39:00,102.95,102.956,102.917,102.95,121991405.0
2007-01-23 01:40:00,102.948,102.948,102.933,102.935,92468194.0
2007-01-23 01:41:00,102.94,102.94,102.921,102.935,81540414.0
2007-01-23 01:42:00,102.935,102.951,102.932,102.935,70343078.0
2007-01-23 01:43:00,102.935,102.953,102.935,102.94,16005831.0
2007-01-23 01:44:00,102.94,102.952,102.94,102.94,44343486.0
2007-01-23 01:45:00,102.937,102.956,102.937,102.955,109869726.0
2007-01-23 01:46:00,102.965,102.965,102.948,102.95,102692128.0
2007-01-23 01:47:00,102.96,102.96,102.93,102.952,57963567.0
2007-01-23 01:48:00,102.955,102.971,102.955,102.97,38485384.0
2007-01-23 01:49:00,102.965,102.965,102.947,102.947,57413480.0
2007-01-23 01:50:00,102.945,102.953,102.942,102.942,34171465.0
2007-01-23 01:51:00,102.95,102.955,102.935,102.945,68949117.0
2007-01-23 01:52:00,102.938,102.953,102.93,102.93,103976160.0
2007-01-23 01:53:00,102.93,102.95,102.9,102.925,96152582.0
2007-01-23 01:54:00,102.93,102.93,102.91,102.91,111335311.0
2007-01-23 01:55:00,102.92,102.945,102.918,102.925,127002929.0
2007-01-23 01:56:00,102.923,102.952,102.923,102.952,81940627.0
2007-01-23 01:57:00,102.952,102.963,102.945,102.958,78853741.0
2007-01-23 01:58:00,102.955,102.959,102.939,102.94,49340089.0
2007-01-23 01:59:00,102.94,102.955,102.908,102.955,113562705.0
2007-01-23 02:00:00,102.955,102.96,102.917,102.96,114779362.0
2007-01-23 02:01:00,102.96,102.968,102.94,102.96,47098213.0
2007-01-23 02:02:00,102.968,102.984,102.968,102.982,73667546.0
2007-01-23 02:03:00,102.982,102.985,102.973,102.973,79554009.0
2007-01-23 02:04:00,102.985,102.985,102.958,102.965,116827274.0
2007-01-23 02:05:00,102.965,102.989,102.965,102.98,106571561.0
2007-01-23 02:06:00,102.96,102.998,102.96,102.97,87522830.0
2007-01-23 02:07:00,102.97,102.985,102.961,102.963,109001114.0
2007-01-23 02:08:00,102.97,102.995,102.97,102.97,65590864.0
2007-01-23 02:09:00,102.962,102.98,102.962,102.965,31147084.0
2007-01-23 02:10:00,102.967,102.97,102.96,102.965,61814683.0
2007-01-23 02:11:00,102.97,102.976,102.955,102.955,39222772.0
2007-01-23 02:12:00,102.952,102.968,102.951,102.96,56188024.0
2007-01-23 02:13:00,102.96,102.967,102.96,102.96,101224376.0
2007-01-23 02:14:00,102.95,102.97,102.935,102.947,101309109.0
2007-01-23 02:15:00,102.95,102.95,102.925,102.94,42296344.0
2007-01-23 02:16:00,102.94,102.948,102.918,102.935,15379869.0
2007-01-23 02:17:00,102.935,102.94,102.922,102.925,74248554.0
2007-01-23 02:18:00,102.925,102.93,102.918,102.93,85579779.0
2007-01-23 02:19:00,102.925,102.934,102.917,102.918,84926702.0
2007-01-23 02:20:00,102.92,102.945,102.887,102.915,128764411.0
2007-01-23 02:21:00,102.91,102.932,102.91,102.922,97751423.0
2007-01-23 02:22:00,102.92,102.948,102.914,102.925,92152603.0
2007-01-23 02:23:00,102.92,102.934,102.91,102.927,35733990.0
2007-01-23 02:24:00,102.925,102.93,102.908,102.92,119543498.0
2007-01-23 02:25:00,102.93,102.945,102.93,102.935,109940496.0
2007-01-23 02:26:00,102.94,102.94,102.93,102.935,61048568.0
2007-01-23 02:27:00,102.93,102.94,102.925,102.933,122898754.0
2007-01-23 02:28:00,102.95,102.96,102.93,102.93,34918235.0
2007-01-23 02:29:00,102.95,102.965,102.95,102.965,41758687.0
2007-01-23 02:30:00,102.955,102.955,102.948,102.95,104545856.0
2007-01-23 02:31:00,102.945,102.96,102.941,102.942,91432362.0
2007-01-23 02:32:00,102.95,102.955,102.935,102.935,60445738.0
2007-01-23 02:33:00,102.935,102.938,102.925,102.93,62381126.0
2007-01-23 02:34:00,102.922,102.942,102.922,102.93,76090921.0
2007-01-23 02:35:00,102.935,102.95,102.93,102.95,83976753.0
2007-01-23 02:36:00,102.95,102.963,102.925,102.93,93162208.0
2007-01-23 02:37:00,102.942,102.963,102.942,102.95,46376837.0
2007-01-23 02:38:00,102.94,102.955,102.94,102.94,42236020.0
2007-01-23 02:39:00,102.945,102.968,102.945,102.968,42281120.0
2007-01-23 02:40:00,102.97,102.97,102.945,102.95,77463076.0
2007-01-23 02:41:00,102.955,102.97,102.953,102.953,37839359.0
2007-01-23 02:42:00,102.96,102.975,102.96,102.97,51135517.0
2007-01-23 02:43:00,102.975,102.98,102.955,102.98,93773141.0
2007-01-23 02:44:00,102.98,102.983,102.933,102.983,98940420.0
2007-01-23 02:45:00,102.98,102.995,102.975,102.995,40931308.0
2007-01-23 02:46:00,103.0,103.004,102.942,102.985,101171605.0
2007-01-23 02:47:00,102.995,102.995,102.973,102.985,66263659.0
2007-01-23 02:48:00,102.997,102.997,102.981,102.99,41800424.0
2007-01-23 02:49:00,102.985,102.998,102.965,102.965,60313037.0
2007-01-23 02:50:00,102.96,102.975,102.957,102.97,87740595.0
2007-01-23 02:51:00,102.96,102.974,102.953,102.953,153203345.0
2007-01-23 02:52:00,102.955,102.962,102.95,102.955,40963007.0
2007-01-23 02:53:00,102.95,102.96,102.93,102.94,104165525.0
2007-01-23 02:54:00,102.943,102.97,102.943,102.955,63312539.0
2007-01-23 02:55:00,102.96,102.966,102.95,102.96,98095821.0
2007-01-23 02:56:00,102.967,102.969,102.964,102.965,112875998.0
2007-01-23 02:57:00,102.95,102.985,102.927,102.985,97524192.0
2007-01-23 02:58:00,102.99,102.99,102.971,102.975,128813824.0
2007-01-23 02:59:00,102.973,102.99,102.963,102.97,136185596.0
2007-01-23 03:00:00,102.98,102.985,102.96,102.96,47868932.0
2007-01-23 03:01:00,102.965,102.975,102.96,102.975,127390042.0
2007-01-23 03:02:00,102.97,102.973,102.95,102.965,76328178.0
2007-01-23 03:03:00,102.962,102.978,102.962,102.97,79720495.0
2007-01-23 03:04:00,102.965,102.978,102.965,102.975,26413808.0
2007-01-23 03:05:00,102.97,102.97,102.952,102.955,81666423.0
2007-01-23 03:06:00,102.96,102.965,102.954,102.965,83880379.0
2007-01-23 03:07:00,102.957,102.97,102.957,102.965,73158599.0
2007-01-23 03:08:00,102.965,102.97,102.96,102.97,166483025.0
2007-01-23 03:09:00,102.97,102.97,102.945,102.945,47189722.0
2007-01-23 03:10:00,102.96,102.965,102.95,102.96,102039500.0
2007-01-23 03:11:00,102.965,102.973,102.95,102.96,91931092.0
2007-01-23 03:12:00,102.965,102.971,102.95,102.955,89027865.0
2007-01-23 03:13:00,102.96,102.97,102.925,102.965,58638607.0
2007-01-23 03:14:00,102.97,102.97,102.955,102.958,35084316.0
2007-01-23 03:15:00,102.96,102.985,102.96,102.97,197150969.0
2007-01-23 03:16:00,102.965,102.99,102.965,102.975,102474473.0
2007-01-23 03:17:00,102.98,103.0,102.957,102.98,51113877.0
2007-01-23 03:18:00,102.977,102.99,102.95,102.99,135492328.0
2007-01-23 03:19:00,102.995,103.0,102.99,102.99,28477344.0
2007-01-23 03:20:00,102.992,103.0,102.992,102.992,95622238.0
2007-01-23 03:21:00,102.995,102.996,102.967,102.98,62206963.0
2007-01-23 03:22:00,102.995,103.01,102.993,103.0,31008659.0
2007-01-23 03:23:00,102.992,103.015,102.985,102.985,59443888.0
2007-01-23 03:24:00,102.992,103.005,102.974,103.005,45713894.0
2007-01-23 03:25:00,103.005,103.005,102.978,102.98,60154688.0
2007-01-23 03:26:00,102.97,102.985,102.97,102.97,97333361.0
2007-01-23 03:27:00,102.977,102.98,102.972,102.975,51002229.0
2007-01-23 03:28:00,102.965,102.98,102.963,102.963,19657451.0
2007-01-23 03:29:00,102.97,102.977,102.955,102.955,96481658.0
2007-01-23 03:30:00,102.955,102.967,102.955,102.967,72299897.0
2007-01-23 03:31:00,102.965,102.977,102.96,102.96,74414647.0
2007-01-23 03:32:00,102.975,102.98,102.975,102.98,59185774.0
2007-01-23 03:33:00,102.982,102.995,102.982,102.995,16337279.0
2007-01-23 03:34:00,102.995,102.995,102.97,102.97,110024599.0
2007-01-23 03:35:00,102.978,102.99,102.969,102.99,88935086.0
2007-01-23 03:36:00,102.985,102.987,102.953,102.96,45009581.0
2007-01-23 03:37:00,102.97,102.985,102.967,102.967,88686749.0
2007-01-23 03:38:00,102.97,103.008,102.965,102.975,44836788.0
2007-01-23 03:39:00,102.97,102.981,102.965,102.975,115686144.0
2007-01-23 03:40:00,102.975,102.975,102.957,102.965,41371637.0
2007-01-23 03:41:00,102.97,102.979,102.964,102.975,68977691.0
2007-01-23 03:42:00,102.975,102.975,102.953,102.953,62678454.0
2007-01-23 03:43:00,102.965,102.978,102.943,102.943,63383895.0
2007-01-23 03:44:00,102.95,102.96,102.939,102.945,45407104.0
2007-01-23 03:45:00,102.935,102.95,102.928,102.93,65720358.0
2007-01-23 03:46:00,102.94,102.94,102.925,102.94,27527409.0
2007-01-23 03:47:00,102.94,102.945,102.93,102.93,103809678.0
2007-01-23 03:48:00,102.925,102.93,102.92,102.925,92784910.0
2007-01-23 03:49:00,102.927,102.927,102.912,102.915,47733125.0
2007-01-23 03:50:00,102.92,102.937,102.916,102.92,103759726.0
2007-01-23 03:51:00,102.93,102.93,102.918,102.92,70560988.0
2007-01-23 03:52:00,102.925,102.945,102.925,102.938,49716199.0
2007-01-23 03:53:00,102.935,102.959,102.935,102.95,18025204.0
2007-01-23 03:54:00,102.955,102.965,102.955,102.965,27289315.0
2007-01-23 03:55:00,102.97,102.97,102.954,102.955,57812606.0
2007-01-23 03:56:00,102.95,102.955,102.94,102.945,102697682.0
2007-01-23 03:57:00,102.945,102.96,102.945,102.96,21753096.0
2007-01-23 04:00:00,102.965,102.965,102.94,102.95,82043272.0
2007-01-23 04:01:00,102.948,102.95,102.942,102.95,104299496.0
2007-01-23 04:02:00,102.953,102.954,102.948,102.95,42358069.0
2007-01-23 04:03:00,102.96,102.96,102.945,102.95,66221368.0
2007-01-23 04:04:00,102.945,102.945,102.935,102.935,93796794.0
2007-01-23 04:05:00,102.927,102.958,102.927,102.955,149699954.0
2007-01-23 04:06:00,102.965,102.965,102.939,102.957,33895361.0
2007-01-23 04:07:00,102.953,102.953,102.94,102.94,73864295.0
2007-01-23 04:08:00,102.95,102.963,102.95,102.953,61411338.0
2007-01-23 04:09:00,102.965,102.965,102.938,102.953,103344602.0
2007-01-23 04:10:00,102.945,102.955,102.935,102.95,67158913.0
2007-01-23 04:11:00,102.953,102.957,102.913,102.955,43025671.0
2007-01-23 04:12:00,102.96,102.96,102.9,102.94,64695491.0
2007-01-23 04:13:00,102.933,102.96,102.933,102.94,19096868.0
2007-01-23 04:14:00,102.94,102.967,102.94,102.945,109258791.0
2007-01-23 04:15:00,102.955,102.96,102.94,102.96,61081546.0
2007-01-23 04:16:00,102.942,102.96,102.941,102.95,38142563.0
2007-01-23 04:17:00,102.95,102.96,102.94,102.94,121436485.0
2007-01-23 04:18:00,102.95,102.964,102.917,102.945,55108479.0
2007-01-23 04:19:00,102.96,102.96,102.907,102.942,73102531.0
2007-01-23 04:20:00,102.945,102.955,102.945,102.955,61562568.0
2007-01-23 04:21:00,102.95,102.96,102.95,102.955,73708150.0
2007-01-23 04:22:00,102.95,102.958,102.947,102.955,82498286.0
2007-01-23 04:24:00,102.95,102.963,102.942,102.945,71285704.0
2007-01-23 04:25:00,102.945,102.957,102.945,102.957,76399594.0
2007-01-23 04:26:00,102.96,102.962,102.952,102.952,60772653.0
2007-01-23 04:27:00,102.955,102.956,102.943,102.952,120020982.0
2007-01-23 04:28:00,102.94,102.955,102.94,102.94,114077168.0
2007-01-23 04:29:00,102.94,102.944,102.925,102.925,41981805.0
2007-01-23 04:30:00,102.925,102.925,102.915,102.915,82730792.0
2007-01-23 04:31:00,102.93,102.94,102.924,102.94,82552366.0
2007-01-23 04:32:00,102.94,102.943,102.925,102.933,136993000.0
2007-01-23 04:33:00,102.94,102.94,102.917,102.925,105634189.0
2007-01-23 04:34:00,102.923,102.951,102.922,102.948,51802210.0
2007-01-23 04:35:00,102.95,102.95,102.935,102.95,87388807.0
2007-01-23 04:36:00,102.9,102.975,102.9,102.94,55074413.0
2007-01-23 04:37:00,102.93,102.948,102.913,102.94,116370891.0
2007-01-23 04:38:00,102.945,102.96,102.93,102.96,106207638.0
2007-01-23 04:39:00,102.96,102.975,102.935,102.962,69542400.0
2007-01-23 04:40:00,102.965,102.98,102.96,102.96,140705708.0
2007-01-23 04:41:00,102.965,102.965,102.95,102.953,85217023.0
2007-01-23 04:42:00,102.96,102.96,102.955,102.955,53387300.0
2007-01-23 04:43:00,102.955,102.955,102.922,102.922,124658472.0
2007-01-23 04:44:00,102.94,102.958,102.93,102.94,92934550.0
2007-01-23 04:45:00,102.94,102.958,102.94,102.955,61056807.0
2007-01-23 04:46:00,102.96,102.96,102.935,102.95,94055011.0
2007-01-23 04:47:00,102.945,102.965,102.945,102.965,51712562.0
2007-01-23 04:48:00,102.965,102.965,102.945,102.945,139886779.0
2007-01-23 04:49:00,102.95,102.955,102.95,102.955,56758142.0
2007-01-23 04:50:00,102.955,102.957,102.944,102.945,177575257.0
2007-01-23 04:51:00,102.943,102.965,102.939,102.965,42863588.0
2007-01-23 04:52:00,102.965,102.965,102.94,102.95,35274605.0
2007-01-23 04:53:00,102.945,102.965,102.945,102.965,86076333.0
2007-01-23 04:54:00,102.94,102.955,102.94,102.95,54040864.0
2007-01-23 04:55:00,102.945,102.96,102.94,102.94,83118114.0
2007-01-23 04:56:00,102.945,102.955,102.945,102.95,80555063.0
2007-01-23 04:57:00,102.95,102.96,102.95,102.95,65407255.0
2007-01-23 04:58:00,102.95,102.963,102.945,102.945,78868221.0
2007-01-23 04:59:00,102.95,102.977,102.945,102.967,73577620.0
2007-01-23 05:00:00,102.96,102.966,102.955,102.965,51139471.0
2007-01-23 05:01:00,102.965,102.97,102.957,102.96,83089936.0
2007-01-23 05:02:00,102.958,102.984,102.958,102.965,130018477.0
2007-01-23 05:03:00,102.963,102.97,102.935,102.97,42514066.0
2007-01-23 05:04:00,102.963,102.987,102.96,102.96,102724147.0
2007-01-23 05:05:00,102.963,102.991,102.952,102.98,119235312.0
2007-01-23 05:06:00,102.985,102.985,102.98,102.985,88167920.0
2007-01-23 05:07:00,102.99,102.99,102.97,102.97,45893485.0
2007-01-23 05:08:00,102.965,102.98,102.965,102.98,60155212.0
2007-01-23 05:09:00,102.98,102.984,102.975,102.975,54818435.0
2007-01-23 05:10:00,102.975,102.98,102.964,102.965,53359772.0
2007-01-23 05:11:00,102.97,102.97,102.953,102.96,67783180.0
2007-01-23 05:13:00,102.97,102.983,102.942,102.942,52192859.0
2007-01-23 05:14:00,102.948,102.965,102.948,102.965,56234889.0
2007-01-23 05:15:00,102.97,102.97,102.928,102.928,52894768.0
2007-01-23 05:16:00,102.95,102.965,102.949,102.955,88508173.0
2007-01-23 05:17:00,102.955,102.985,102.955,102.97,75247896.0
2007-01-23 05:18:00,102.935,102.985,102.935,102.985,109652943.0
2007-01-23 05:19:00,102.99,102.99,102.97,102.99,47673177.0
2007-01-23 05:20:00,102.995,102.995,102.973,102.985,49941610.0
2007-01-23 05:21:00,102.98,102.992,102.98,102.98,69418562.0
2007-01-23 05:22:00,102.995,102.999,102.972,102.99,68582559.0
2007-01-23 05:23:00,102.98,102.985,102.98,102.98,101331202.0
2007-01-23 05:24:00,102.985,102.989,102.973,102.975,80134410.0
2007-01-23 05:25:00,102.985,102.99,102.973,102.99,74654104.0
2007-01-23 05:26:00,102.985,103.0,102.977,102.977,39704980.0
2007-01-23 05:27:00,102.99,102.99,102.952,102.952,76215809.0
2007-01-23 05:28:00,102.955,102.97,102.945,102.97,73697148.0
2007-01-23 05:29:00,102.965,102.965,102.94,102.95,79607237.0
2007-01-23 05:30:00,102.963,102.966,102.941,102.96,44583015.0
2007-01-23 05:31:00,102.97,102.98,102.954,102.98,29381101.0
2007-01-23 05:32:00,102.98,102.98,102.95,102.97,25780695.0
2007-01-23 05:33:00,102.96,102.982,102.96,102.96,80592863.0
2007-01-23 05:34:00,102.97,102.975,102.955,102.97,78456271.0
2007-01-23 05:35:00,102.95,102.98,102.95,102.97,126730592.0
2007-01-23 05:36:00,102.957,102.985,102.957,102.965,100559139.0
2007-01-23 05:37:00,102.96,102.981,102.96,102.977,44088261.0
2007-01-23 05:38:00,102.98,102.983,102.97,102.97,46498818.0
2007-01-23 05:39:00,102.975,102.98,102.965,102.975,68917575.0
2007-01-23 05:40:00,102.96,102.985,102.927,102.985,142740988.0
2007-01-23 05:41:00,102.985,102.995,102.983,102.99,60629983.0
2007-01-23 05:42:00,102.98,103.0,102.977,103.0,83333629.0
2007-01-23 05:43:00,102.985,102.997,102.949,102.997,45489702.0
2007-01-23 05:44:00,103.0,103.0,102.98,102.99,45301303.0
2007-01-23 05:45:00,103.0,103.0,102.977,102.98,94990178.0
2007-01-23 05:46:00,102.985,102.995,102.985,102.995,130390830.0
2007-01-23 05:47:00,103.0,103.0,102.972,102.975,136961536.0
2007-01-23 05:48:00,102.99,102.99,102.985,102.985,17003990.0
2007-01-23 05:49:00,102.99,102.99,102.977,102.977,48105081.0
2007-01-23 05:50:00,102.975,102.99,102.97,102.99,76389475.0
2007-01-23 05:51:00,102.985,102.996,102.983,102.985,41916436.0
2007-01-23 05:52:00,102.985,102.99,102.938,102.99,78618794.0
2007-01-23 05:53:00,102.99,102.99,102.955,102.96,52817985.0
2007-01-23 05:54:00,102.96,102.971,102.957,102.965,71951838.0
2007-01-23 05:55:00,102.975,102.975,102.953,102.96,33267909.0
2007-01-23 05:56:00,102.965,102.985,102.955,102.973,83015703.0
2007-01-23 05:57:00,102.98,102.98,102.963,102.965,78407430.0
2007-01-23 05:58:00,102.97,102.98,102.922,102.97,55828365.0
2007-01-23 05:59:00,102.96,102.985,102.933,102.97,132166476.0
2007-01-23 06:00:00,102.98,102.99,102.955,102.99,69523819.0
2007-01-23 06:01:00,102.99,102.99,102.965,102.965,153394834.0
2007-01-23 06:02:00,102.97,102.985,102.967,102.985,64356577.0
2007-01-23 06:03:00,102.983,102.991,102.978,102.98,95833160.0
2007-01-23 06:04:00,102.98,102.985,102.975,102.98,126694371.0
2007-01-23 06:05:00,102.98,102.995,102.967,102.99,33188839.0
2007-01-23 06:06:00,102.983,102.989,102.972,102.975,57108169.0
2007-01-23 06:07:00,102.935,102.987,102.935,102.98,128220496.0
2007-01-23 06:08:00,102.985,102.992,102.97,102.97,18654312.0
2007-01-23 06:09:00,102.97,102.987,102.965,102.98,107479301.0
2007-01-23 06:10:00,102.982,102.985,102.95,102.965,110740229.0
2007-01-23 06:11:00,102.988,102.99,102.97,102.97,76056383.0
2007-01-23 06:12:00,102.995,102.995,102.96,102.96,118100328.0
2007-01-23 06:13:00,102.965,102.995,102.945,102.945,113342828.0
2007-01-23 06:14:00,102.95,102.993,102.95,102.985,117391614.0
2007-01-23 06:15:00,102.985,102.993,102.98,102.99,59951205.0
2007-01-23 06:16:00,102.994,102.995,102.99,102.99,68592783.0
2007-01-23 06:17:00,102.99,103.01,102.99,102.995,84700090.0
2007-01-23 06:18:00,102.995,102.995,102.99,102.995,107729885.0
2007-01-23 06:19:00,103.0,103.0,102.939,102.985,52877116.0
2007-01-23 06:20:00,102.985,103.005,102.985,102.995,136326795.0
2007-01-23 06:21:00,102.995,102.998,102.98,102.995,65463053.0
2007-01-23 06:22:00,102.997,103.001,102.988,102.99,128345838.0
2007-01-23 06:23:00,102.993,103.001,102.993,102.993,67640780.0
2007-01-23 06:24:00,103.0,103.0,102.985,102.995,56176993.0
2007-01-23 06:25:00,102.99,103.01,102.985,103.01,128148634.0
2007-01-23 06:26:00,103.015,103.02,103.01,103.02,13290917.0
2007-01-23 06:27:00,103.02,103.02,102.963,103.005,48572061.0
2007-01-23 06:28:00,103.0,103.023,103.0,103.013,40314586.0
2007-01-23 06:29:00,103.015,103.015,102.997,103.0,95005922.0
2007-01-23 06:30:00,103.0,103.025,102.985,103.0,82343488.0
2007-01-23 06:31:00,103.007,103.013,103.004,103.01,131994251.0
2007-01-23 06:32:00,103.008,103.01,102.99,103.01,69577988.0
2007-01-23 06:33:00,103.01,103.01,102.99,103.005,59743047.0
2007-01-23 06:34:00,103.015,103.019,103.0,103.0,78934810.0
2007-01-23 06:36:00,103.01,103.01,102.989,102.99,102987641.0
2007-01-23 06:37:00,102.99,103.01,102.99,103.0,118024018.0
2007-01-23 06:38:00,103.002,103.007,102.994,102.997,149212134.0
2007-01-23 06:39:00,103.01,103.01,102.987,102.995,116168209.0
2007-01-23 06:40:00,102.998,103.0,102.98,103.0,80004159.0
2007-01-23 06:41:00,102.995,102.995,102.965,102.965,82510758.0
2007-01-23 06:42:00,102.965,102.975,102.948,102.948,62619453.0
2007-01-23 06:43:00,102.95,102.955,102.93,102.945,69301458.0
2007-01-23 06:44:00,102.93,102.96,102.905,102.96,33849549.0
2007-01-23 06:45:00,102.96,102.96,102.92,102.92,36021584.0
2007-01-23 06:46:00,102.905,102.945,102.903,102.925,59496191.0
2007-01-23 06:47:00,102.925,102.935,102.905,102.928,77877647.0
2007-01-23 06:48:00,102.927,102.935,102.88,102.93,89777682.0
2007-01-23 06:49:00,102.94,102.94,102.905,102.92,53788995.0
2007-01-23 06:50:00,102.91,102.92,102.907,102.915,54644181.0
2007-01-23 06:51:00,102.905,102.916,102.903,102.903,44638781.0
2007-01-23 06:52:00,102.91,102.915,102.902,102.915,75368736.0
2007-01-23 06:53:00,102.913,102.931,102.913,102.92,103306744.0
2007-01-23 06:54:00,102.923,102.93,102.9,102.925,91915351.0
2007-01-23 06:55:00,102.923,102.933,102.92,102.92,161897575.0
2007-01-23 06:56:00,102.93,102.933,102.912,102.925,84148673.0
2007-01-23 06:57:00,102.925,102.93,102.867,102.91,78342825.0
2007-01-23 06:58:00,102.92,102.945,102.913,102.945,124247121.0
2007-01-23 06:59:00,102.922,102.948,102.92,102.92,75463373.0
2007-01-23 07:00:00,102.935,102.935,102.88,102.925,98909660.0
2007-01-23 07:01:00,102.93,102.93,102.89,102.92,55841251.0
2007-01-23 07:02:00,102.925,102.932,102.917,102.917,112196570.0
2007-01-23 07:03:00,102.925,102.936,102.921,102.925,55100977.0
2007-01-23 07:04:00,102.922,102.93,102.92,102.92,30065312.0
2007-01-23 07:05:00,102.92,102.93,102.915,102.93,132156871.0
2007-01-23 07:06:00,102.925,102.927,102.918,102.92,85488196.0
2007-01-23 07:07:00,102.925,102.94,102.92,102.93,69645686.0
2007-01-23 07:08:00,102.93,102.955,102.905,102.955,133460205.0
2007-01-23 07:09:00,102.952,102.965,102.952,102.96,64977610.0
2007-01-23 07:10:00,102.96,102.969,102.956,102.96,40747147.0
2007-01-23 07:11:00,102.955,102.965,102.94,102.955,134422167.0
2007-01-23 07:12:00,102.955,102.975,102.928,102.943,83479604.0
2007-01-23 07:13:00,102.945,102.965,102.945,102.955,55040414.0
2007-01-23 07:14:00,102.955,102.96,102.95,102.96,84060819.0
2007-01-23 07:15:00,102.955,102.967,102.953,102.967,69665076.0
2007-01-23 07:16:00,102.947,102.97,102.908,102.97,96080391.0
2007-01-23 07:17:00,102.96,102.965,102.952,102.952,106167968.0
2007-01-23 07:18:00,102.96,102.966,102.955,102.955,108895025.0
2007-01-23 07:19:00,102.96,102.969,102.957,102.965,97797978.0
2007-01-23 07:20:00,102.965,102.965,102.95,102.958,202944306.0
2007-01-23 07:21:00,102.975,102.975,102.941,102.955,142068631.0
2007-01-23 07:22:00,102.965,102.965,102.935,102.955,119585844.0
2007-01-23 07:23:00,102.945,102.956,102.945,102.95,65507289.0
2007-01-23 07:24:00,102.945,102.953,102.939,102.953,69015397.0
2007-01-23 07:25:00,102.943,102.96,102.943,102.945,30502765.0
2007-01-23 07:26:00,102.95,102.957,102.95,102.953,36874081.0
2007-01-23 07:27:00,102.953,102.97,102.953,102.955,88101655.0
2007-01-23 07:28:00,102.955,102.97,102.942,102.97,23805271.0
2007-01-23 07:29:00,102.97,102.97,102.946,102.97,39841186.0
2007-01-23 07:30:00,102.96,102.974,102.96,102.96,125545249.0
2007-01-23 07:31:00,102.96,102.96,102.945,102.96,72662289.0
2007-01-23 07:33:00,102.96,102.96,102.925,102.925,55115823.0
2007-01-23 07:34:00,102.917,102.95,102.915,102.925,61752367.0
2007-01-23 07:35:00,102.92,102.958,102.92,102.945,124942712.0
2007-01-23 07:36:00,102.94,102.944,102.915,102.92,51917632.0
2007-01-23 07:37:00,102.915,102.955,102.915,102.925,92347941.0
2007-01-23 07:38:00,102.96,102.96,102.935,102.935,49977110.0
2007-01-23 07:39:00,102.93,102.97,102.925,102.945,67676643.0
2007-01-23 07:40:00,102.94,102.955,102.935,102.955,145970590.0
2007-01-23 07:41:00,102.945,102.96,102.945,102.95,170099999.0
2007-01-23 07:42:00,102.95,102.95,102.93,102.945,161731039.0
2007-01-23 07:43:00,102.945,102.95,102.938,102.94,58563584.0
2007-01-23 07:44:00,102.945,102.95,102.935,102.95,79314452.0
2007-01-23 07:45:00,102.945,102.954,102.935,102.937,66874540.0
2007-01-23 07:46:00,102.935,102.953,102.935,102.953,144301439.0
2007-01-23 07:47:00,102.955,102.96,102.937,102.96,106819206.0
2007-01-23 07:48:00,102.95,102.96,102.925,102.925,160864978.0
2007-01-23 07:49:00,102.935,102.936,102.926,102.927,128805423.0
2007-01-23 07:50:00,102.94,102.94,102.922,102.93,52419155.0
2007-01-23 07:51:00,102.923,102.94,102.92,102.92,122553751.0
2007-01-23 07:52:00,102.922,102.945,102.922,102.925,69520621.0
2007-01-23 07:53:00,102.935,102.95,102.935,102.945,77126816.0
2007-01-23 07:54:00,102.942,102.95,102.94,102.94,81413232.0
2007-01-23 07:55:00,102.945,102.953,102.93,102.945,61467953.0
2007-01-23 07:56:00,102.942,102.945,102.93,102.94,87287084.0
2007-01-23 07:57:00,102.935,102.955,102.897,102.945,91937252.0
2007-01-23 07:58:00,102.945,102.96,102.942,102.96,102768973.0
2007-01-23 07:59:00,102.955,102.96,102.95,102.96,51659040.0
2007-01-23 08:00:00,102.95,102.97,102.947,102.95,64581155.0
2007-01-23 08:01:00,102.955,102.958,102.95,102.955,58550169.0
2007-01-23 08:02:00,102.955,102.964,102.95,102.955,84919822.0
2007-01-23 08:03:00,102.96,102.969,102.951,102.953,122200994.0
2007-01-23 08:04:00,102.952,102.955,102.935,102.94,184483229.0
2007-01-23 08:05:00,102.935,102.954,102.935,102.94,80864174.0
2007-01-23 08:06:00,102.927,102.94,102.927,102.935,88770056.0
2007-01-23 08:07:00,102.927,102.945,102.927,102.93,100078993.0
2007-01-23 08:08:00,102.93,102.945,102.928,102.945,74989345.0
2007-01-23 08:09:00,102.95,102.95,102.925,102.925,34225032.0
2007-01-23 08:10:00,102.933,102.941,102.925,102.925,96110484.0
2007-01-23 08:11:00,102.918,102.935,102.918,102.93,55743928.0
2007-01-23 08:12:00,102.92,102.922,102.905,102.905,103255099.0
2007-01-23 08:13:00,102.915,102.915,102.89,102.89,84871653.0
2007-01-23 08:14:00,102.89,102.894,102.872,102.875,47631151.0
2007-01-23 08:15:00,102.872,102.9,102.87,102.87,91958310.0
2007-01-23 08:16:00,102.875,102.9,102.875,102.893,39626374.0
2007-01-23 08:17:00,102.89,102.896,102.88,102.88,131253798.0
2007-01-23 08:18:00,102.88,102.915,102.879,102.882,45412299.0
2007-01-23 08:19:00,102.893,102.893,102.816,102.88,48401358.0
2007-01-23 08:20:00,102.875,102.876,102.833,102.87,135983652.0
2007-01-23 08:21:00,102.875,102.89,102.872,102.88,108714049.0
2007-01-23 08:22:00,102.873,102.89,102.865,102.885,38555992.0
2007-01-23 08:23:00,102.87,102.89,102.87,102.89,77710596.0
2007-01-23 08:24:00,102.88,102.88,102.853,102.87,56033083.0
2007-01-23 08:25:00,102.873,102.887,102.873,102.88,91260219.0
2007-01-23 08:26:00,102.87,102.885,102.865,102.865,70440348.0
2007-01-23 08:27:00,102.86,102.875,102.86,102.86,103714216.0
2007-01-23 08:28:00,102.86,102.885,102.86,102.867,131302991.0
2007-01-23 08:29:00,102.88,102.88,102.825,102.87,99052454.0
2007-01-23 08:30:00,102.87,102.88,102.868,102.88,34089859.0
2007-01-23 08:31:00,102.875,102.883,102.865,102.865,60464085.0
2007-01-23 08:32:00,102.867,102.877,102.855,102.855,91918333.0
2007-01-23 08:33:00,102.855,102.882,102.835,102.88,96947291.0
2007-01-23 08:34:00,102.875,102.9,102.855,102.9,73808490.0
2007-01-23 08:35:00,102.905,102.91,102.86,102.86,74150370.0
2007-01-23 08:36:00,102.877,102.89,102.877,102.89,108002709.0
2007-01-23 08:37:00,102.865,102.89,102.865,102.882,45161813.0
2007-01-23 08:38:00,102.885,102.895,102.875,102.875,105300690.0
2007-01-23 08:39:00,102.89,102.904,102.873,102.89,81974665.0
2007-01-23 08:40:00,102.895,102.895,102.88,102.895,78679564.0
2007-01-23 08:41:00,102.88,102.895,102.872,102.895,117908820.0
2007-01-23 08:42:00,102.9,102.955,102.9,102.955,89241156.0
2007-01-23 08:43:00,102.955,102.959,102.94,102.955,30703857.0
2007-01-23 08:44:00,102.945,102.95,102.925,102.925,121331248.0
2007-01-23 08:45:00,102.93,102.93,102.867,102.91,77395325.0
2007-01-23 08:46:00,102.905,102.907,102.885,102.9,105606469.0
2007-01-23 08:47:00,102.91,102.91,102.885,102.885,58832507.0
2007-01-23 08:48:00,102.89,102.905,102.885,102.895,107937092.0
2007-01-23 08:49:00,102.895,102.905,102.855,102.9,34738733.0
2007-01-23 08:50:00,102.895,102.92,102.885,102.885,94149116.0
2007-01-23 08:51:00,102.885,102.892,102.843,102.858,94858515.0
2007-01-23 08:52:00,102.87,102.87,102.837,102.837,38479379.0
2007-01-23 08:53:00,102.837,102.85,102.834,102.845,93825210.0
2007-01-23 08:54:00,102.825,102.845,102.82,102.833,89209138.0
2007-01-23 08:55:00,102.84,102.85,102.825,102.837,64954724.0
2007-01-23 08:56:00,102.835,102.835,102.827,102.835,53653476.0
2007-01-23 08:57:00,102.84,102.84,102.83,102.83,59505951.0
2007-01-23 08:58:00,102.835,102.845,102.818,102.83,45960704.0
2007-01-23 08:59:00,102.82,102.84,102.814,102.84,128922464.0
2007-01-23 09:00:00,102.83,102.84,102.815,102.84,158735110.0
2007-01-23 09:01:00,102.843,102.848,102.815,102.815,89841417.0
2007-01-23 09:02:00,102.815,102.84,102.795,102.815,69480185.0
2007-01-23 09:03:00,102.775,102.827,102.775,102.82,54115027.0
2007-01-23 09:04:00,102.82,102.82,102.775,102.795,32831880.0
2007-01-23 09:05:00,102.8,102.814,102.792,102.81,35432918.0
2007-01-23 09:06:00,102.825,102.825,102.805,102.815,120032595.0
2007-01-23 09:07:00,102.815,102.86,102.81,102.86,89885045.0
2007-01-23 09:08:00,102.855,102.94,102.855,102.94,141369065.0
2007-01-23 09:09:00,102.927,102.944,102.915,102.93,262296558.0
2007-01-23 09:10:00,102.94,102.94,102.908,102.925,61530874.0
2007-01-23 09:11:00,102.92,102.92,102.904,102.91,50740775.0
2007-01-23 09:12:00,102.908,102.908,102.883,102.9,49129245.0
2007-01-23 09:13:00,102.88,102.88,102.85,102.87,38391063.0
2007-01-23 09:14:00,102.87,102.9,102.87,102.9,92619635.0
2007-01-23 09:15:00,102.89,102.915,102.89,102.915,97135060.0
2007-01-23 09:16:00,102.92,102.92,102.902,102.91,95603383.0
2007-01-23 09:17:00,102.92,102.92,102.902,102.903,69296593.0
2007-01-23 09:18:00,102.91,102.93,102.91,102.92,90806894.0
2007-01-23 09:19:00,102.935,102.936,102.903,102.903,136226949.0
2007-01-23 09:20:00,102.905,102.92,102.895,102.905,123096575.0
2007-01-23 09:21:00,102.898,102.898,102.822,102.875,86343537.0
2007-01-23 09:22:00,102.88,102.88,102.85,102.865,44205604.0
2007-01-23 09:23:00,102.845,102.875,102.845,102.855,63261128.0
2007-01-23 09:24:00,102.86,102.88,102.84,102.863,29183298.0
2007-01-23 09:25:00,102.86,102.875,102.858,102.87,93514856.0
2007-01-23 09:26:00,102.865,102.872,102.85,102.855,62477195.0
2007-01-23 09:27:00,102.86,102.86,102.845,102.858,74702146.0
2007-01-23 09:28:00,102.86,102.86,102.843,102.85,44124203.0
2007-01-23 09:29:00,102.84,102.86,102.84,102.84,75313770.0
2007-01-23 09:30:00,102.845,102.85,102.81,102.84,37461853.0
2007-01-23 09:31:00,102.835,102.852,102.83,102.852,94599514.0
2007-01-23 09:32:00,102.85,102.85,102.825,102.825,28977315.0
2007-01-23 09:33:00,102.81,102.854,102.775,102.825,123695537.0
2007-01-23 09:34:00,102.832,102.86,102.77,102.832,69260976.0
2007-01-23 09:35:00,102.845,102.87,102.83,102.845,88652279.0
2007-01-23 09:36:00,102.853,102.885,102.845,102.86,80622490.0
2007-01-23 09:37:00,102.855,102.885,102.855,102.885,32811604.0
2007-01-23 09:38:00,102.865,102.865,102.805,102.805,76226996.0
2007-01-23 09:39:00,102.85,102.865,102.84,102.84,79285477.0
2007-01-23 09:40:00,102.843,102.867,102.841,102.852,142479104.0
2007-01-23 09:41:00,102.847,102.857,102.835,102.85,186849588.0
2007-01-23 09:42:00,102.847,102.862,102.825,102.862,60079683.0
2007-01-23 09:43:00,102.87,102.87,102.815,102.815,67700830.0
2007-01-23 09:44:00,102.825,102.85,102.813,102.813,163302316.0
2007-01-23 09:45:00,102.825,102.825,102.8,102.81,90052630.0
2007-01-23 09:46:00,102.8,102.838,102.8,102.838,59984198.0
2007-01-23 09:47:00,102.835,102.853,102.83,102.852,158741659.0
2007-01-23 09:48:00,102.818,102.855,102.818,102.855,75888609.0
2007-01-23 09:49:00,102.85,102.85,102.79,102.81,106749085.0
2007-01-23 09:50:00,102.822,102.822,102.785,102.805,170572644.0
2007-01-23 09:51:00,102.807,102.84,102.807,102.82,43921243.0
2007-01-23 09:52:00,102.815,102.857,102.815,102.82,97006312.0
2007-01-23 09:53:00,102.81,102.84,102.8,102.84,182969029.0
2007-01-23 09:54:00,102.835,102.835,102.79,102.815,92374527.0
2007-01-23 09:55:00,102.82,102.825,102.78,102.79,85773013.0
2007-01-23 09:56:00,102.81,102.825,102.762,102.78,54843092.0
2007-01-23 09:57:00,102.785,102.797,102.78,102.795,70427730.0
2007-01-23 09:58:00,102.795,102.805,102.79,102.795,61001228.0
2007-01-23 09:59:00,102.818,102.818,102.787,102.79,102063198.0
2007-01-23 10:00:00,102.81,102.81,102.778,102.78,133191670.0
2007-01-23 10:01:00,102.785,102.79,102.773,102.775,146577388.0
2007-01-23 10:02:00,102.785,102.79,102.765,102.79,63248878.0
2007-01-23 10:03:00,102.77,102.795,102.75,102.75,122627292.0
2007-01-23 10:04:00,102.76,102.778,102.742,102.765,75706004.0
2007-01-23 10:05:00,102.785,102.785,102.7,102.723,57306565.0
2007-01-23 10:06:00,102.74,102.743,102.725,102.743,29332765.0
2007-01-23 10:07:00,102.743,102.743,102.693,102.73,99426475.0
2007-01-23 10:08:00,102.735,102.735,102.67,102.705,122064384.0
2007-01-23 10:09:00,102.708,102.715,102.69,102.705,61488195.0
2007-01-23 10:10:00,102.705,102.73,102.675,102.685,40903387.0
2007-01-23 10:11:00,102.677,102.705,102.677,102.705,56859098.0
2007-01-23 10:12:00,102.705,102.725,102.67,102.7,74340903.0
2007-01-23 10:13:00,102.705,102.723,102.682,102.682,126524258.0
2007-01-23 10:14:00,102.685,102.695,102.64,102.657,94279254.0
2007-01-23 10:15:00,102.65,102.678,102.615,102.625,99311397.0
2007-01-23 10:16:00,102.63,102.63,102.54,102.57,124942029.0
2007-01-23 10:17:00,102.565,102.62,102.565,102.6,86790950.0
2007-01-23 10:18:00,102.61,102.61,102.527,102.54,90569913.0
2007-01-23 10:19:00,102.55,102.577,102.543,102.543,109951494.0
2007-01-23 10:20:00,102.545,102.545,102.53,102.53,87316976.0
2007-01-23 10:21:00,102.525,102.545,102.525,102.535,75652058.0
2007-01-23 10:22:00,102.53,102.56,102.503,102.512,109362948.0
2007-01-23 10:23:00,102.513,102.555,102.502,102.555,63599729.0
2007-01-23 10:24:00,102.558,102.573,102.55,102.56,45155366.0
2007-01-23 10:25:00,102.565,102.61,102.545,102.58,74796408.0
2007-01-23 10:26:00,102.58,102.585,102.575,102.585,168961413.0
2007-01-23 10:27:00,102.6,102.632,102.6,102.625,44483562.0
2007-01-23 10:28:00,102.625,102.65,102.575,102.632,78905880.0
2007-01-23 10:29:00,102.64,102.662,102.63,102.645,86680425.0
2007-01-23 10:30:00,102.65,102.69,102.65,102.69,20009637.0
2007-01-23 10:31:00,102.68,102.68,102.661,102.665,86396196.0
2007-01-23 10:32:00,102.665,102.671,102.645,102.645,92247225.0
2007-01-23 10:33:00,102.65,102.67,102.65,102.663,43615418.0
2007-01-23 10:34:00,102.66,102.684,102.65,102.65,94379381.0
2007-01-23 10:35:00,102.65,102.675,102.635,102.675,115580395.0
2007-01-23 10:36:00,102.675,102.695,102.625,102.64,101477427.0
2007-01-23 10:37:00,102.63,102.67,102.62,102.67,68321424.0
2007-01-23 10:38:00,102.657,102.677,102.655,102.67,61476550.0
2007-01-23 10:39:00,102.66,102.68,102.643,102.665,123130047.0
2007-01-23 10:40:00,102.665,102.678,102.655,102.67,43758672.0
2007-01-23 10:41:00,102.675,102.675,102.65,102.675,56977632.0
2007-01-23 10:42:00,102.68,102.68,102.645,102.68,40263015.0
2007-01-23 10:43:00,102.67,102.689,102.665,102.665,126660667.0
2007-01-23 10:44:00,102.655,102.68,102.654,102.665,23878480.0
2007-01-23 10:45:00,102.67,102.675,102.652,102.675,53496398.0
2007-01-23 10:46:00,102.665,102.686,102.665,102.675,121991448.0
2007-01-23 10:47:00,102.68,102.707,102.68,102.695,57173954.0
2007-01-23 10:48:00,102.697,102.697,102.681,102.683,53074074.0
2007-01-23 10:49:00,102.685,102.687,102.67,102.68,124431103.0
2007-01-23 10:50:00,102.677,102.73,102.677,102.703,47479921.0
2007-01-23 10:51:00,102.697,102.735,102.697,102.735,85681189.0
2007-01-23 10:52:00,102.73,102.755,102.72,102.735,105206117.0
2007-01-23 10:53:00,102.735,102.745,102.679,102.718,129153469.0
2007-01-23 10:54:00,102.73,102.745,102.715,102.745,91713383.0
2007-01-23 10:55:00,102.745,102.761,102.72,102.745,82806194.0
2007-01-23 10:56:00,102.765,102.79,102.755,102.77,53547405.0
2007-01-23 10:57:00,102.76,102.78,102.74,102.77,83814076.0
2007-01-23 10:58:00,102.763,102.763,102.72,102.72,36243071.0
2007-01-23 10:59:00,102.752,102.752,102.65,102.685,59087577.0
2007-01-23 11:00:00,102.67,102.705,102.645,102.68,89467619.0
2007-01-23 11:01:00,102.675,102.68,102.67,102.673,105151578.0
2007-01-23 11:02:00,102.68,102.705,102.66,102.677,151674668.0
2007-01-23 11:03:00,102.71,102.72,102.665,102.698,117067561.0
2007-01-23 11:04:00,102.69,102.73,102.68,102.73,91553855.0
2007-01-23 11:05:00,102.73,102.74,102.72,102.74,46628810.0
2007-01-23 11:06:00,102.717,102.737,102.717,102.72,95590933.0
2007-01-23 11:07:00,102.722,102.738,102.722,102.735,100062410.0
2007-01-23 11:08:00,102.708,102.77,102.708,102.74,74558656.0
2007-01-23 11:09:00,102.74,102.81,102.74,102.785,77190503.0
2007-01-23 11:10:00,102.785,102.82,102.785,102.805,68753753.0
2007-01-23 11:11:00,102.805,102.82,102.785,102.795,54747831.0
2007-01-23 11:12:00,102.795,102.795,102.77,102.78,78366912.0
2007-01-23 11:13:00,102.78,102.797,102.708,102.77,55016426.0
2007-01-23 11:14:00,102.78,102.796,102.765,102.785,28551294.0
2007-01-23 11:15:00,102.79,102.795,102.78,102.785,67067525.0
2007-01-23 11:16:00,102.785,102.795,102.74,102.74,101019890.0
2007-01-23 11:17:00,102.77,102.81,102.77,102.792,62911821.0
2007-01-23 11:18:00,102.79,102.802,102.775,102.788,99169027.0
2007-01-23 11:19:00,102.79,102.815,102.766,102.783,117486803.0
2007-01-23 11:20:00,102.78,102.815,102.76,102.785,38015609.0
2007-01-23 11:21:00,102.787,102.795,102.776,102.78,67292344.0
2007-01-23 11:22:00,102.785,102.82,102.785,102.805,75350740.0
2007-01-23 11:23:00,102.798,102.81,102.78,102.81,49698076.0
2007-01-23 11:24:00,102.815,102.835,102.795,102.795,43510377.0
2007-01-23 11:25:00,102.82,102.83,102.79,102.793,40615716.0
2007-01-23 11:26:00,102.75,102.823,102.75,102.795,54455099.0
2007-01-23 11:27:00,102.79,102.82,102.765,102.82,132425658.0
2007-01-23 11:28:00,102.805,102.81,102.797,102.81,58091095.0
2007-01-23 11:29:00,102.81,102.825,102.8,102.82,88081393.0
2007-01-23 11:30:00,102.82,102.865,102.81,102.845,102943911.0
2007-01-23 11:31:00,102.85,102.865,102.85,102.862,82565714.0
2007-01-23 11:32:00,102.865,102.875,102.816,102.855,51149985.0
2007-01-23 11:33:00,102.855,102.879,102.855,102.865,107627024.0
2007-01-23 11:34:00,102.865,102.895,102.865,102.885,66020609.0
2007-01-23 11:35:00,102.88,102.91,102.88,102.88,185275417.0
2007-01-23 11:36:00,102.885,102.895,102.875,102.875,57122290.0
2007-01-23 11:37:00,102.875,102.891,102.872,102.885,93377803.0
2007-01-23 11:38:00,102.885,102.888,102.865,102.865,65794916.0
2007-01-23 11:39:00,102.853,102.88,102.853,102.88,94643619.0
2007-01-23 11:40:00,102.875,102.875,102.825,102.825,128326957.0
2007-01-23 11:41:00,102.835,102.835,102.776,102.81,168651837.0
2007-01-23 11:42:00,102.815,102.84,102.81,102.84,37857456.0
2007-01-23 11:43:00,102.84,102.86,102.795,102.85,128037492.0
2007-01-23 11:44:00,102.837,102.856,102.796,102.855,282844286.0
2007-01-23 11:45:00,102.85,102.887,102.808,102.81,51782547.0
2007-01-23 11:46:00,102.84,102.855,102.838,102.85,66995592.0
2007-01-23 11:47:00,102.843,102.865,102.838,102.865,65685599.0
2007-01-23 11:49:00,102.865,102.88,102.853,102.853,215879098.0
2007-01-23 11:50:00,102.86,102.895,102.86,102.89,39534080.0
2007-01-23 11:51:00,102.89,102.89,102.853,102.853,87921212.0
2007-01-23 11:52:00,102.835,102.88,102.835,102.855,146973858.0
2007-01-23 11:53:00,102.85,102.881,102.817,102.855,175881169.0
2007-01-23 11:54:00,102.835,102.895,102.813,102.868,234365989.0
2007-01-23 11:55:00,102.867,102.895,102.817,102.848,944186697.0
2007-01-23 11:56:00,102.855,102.87,102.823,102.823,86838430.0
2007-01-23 11:57:00,102.83,102.862,102.804,102.847,320813786.0
2007-01-23 11:58:00,102.845,102.862,102.845,102.85,201309802.0
2007-01-23 11:59:00,102.85,102.85,102.785,102.81,248744198.0
2007-01-23 12:00:00,102.795,102.828,102.765,102.765,200832491.0
2007-01-23 12:01:00,102.79,102.812,102.729,102.812,304302205.0
2007-01-23 12:02:00,102.81,102.823,102.765,102.79,45961610.0
2007-01-23 12:03:00,102.795,102.82,102.756,102.797,236311729.0
2007-01-23 12:04:00,102.8,102.806,102.745,102.795,330780167.0
2007-01-23 12:05:00,102.778,102.801,102.736,102.76,198946957.0
2007-01-23 12:06:00,102.77,102.798,102.732,102.795,563781622.0
2007-01-23 12:07:00,102.8,102.83,102.762,102.82,126926305.0
2007-01-23 12:08:00,102.81,102.837,102.773,102.79,105846257.0
2007-01-23 12:09:00,102.79,102.81,102.75,102.755,238433937.0
2007-01-23 12:10:00,102.76,102.79,102.73,102.78,441047018.0
2007-01-23 12:11:00,102.77,102.79,102.74,102.79,101659382.0
2007-01-23 12:12:00,102.775,102.81,102.775,102.795,35590961.0
2007-01-23 12:13:00,102.8,102.82,102.768,102.785,751785943.0
2007-01-23 12:14:00,102.78,102.806,102.752,102.78,421430180.0
2007-01-23 12:15:00,102.8,102.815,102.781,102.815,94698647.0
2007-01-23 12:16:00,102.81,102.815,102.798,102.805,63171522.0
2007-01-23 12:17:00,102.8,102.813,102.797,102.797,69274628.0
2007-01-23 12:18:00,102.795,102.81,102.775,102.785,142365573.0
2007-01-23 12:19:00,102.788,102.788,102.715,102.715,119268159.0
2007-01-23 12:20:00,102.73,102.74,102.722,102.74,84061060.0
2007-01-23 12:21:00,102.74,102.755,102.73,102.74,80538063.0
2007-01-23 12:22:00,102.745,102.76,102.73,102.73,51125214.0
2007-01-23 12:23:00,102.723,102.745,102.71,102.74,71958060.0
2007-01-23 12:24:00,102.74,102.79,102.735,102.78,54762358.0
2007-01-23 12:25:00,102.765,102.815,102.763,102.785,72602185.0
2007-01-23 12:26:00,102.79,102.818,102.751,102.785,457454466.0
2007-01-23 12:27:00,102.785,102.807,102.78,102.795,93071292.0
2007-01-23 12:28:00,102.8,102.835,102.8,102.82,170243279.0
2007-01-23 12:29:00,102.82,102.832,102.81,102.83,84493196.0
2007-01-23 12:30:00,102.825,102.845,102.825,102.83,64871194.0
2007-01-23 12:31:00,102.82,102.82,102.79,102.818,77280862.0
2007-01-23 12:32:00,102.82,102.831,102.768,102.82,265334601.0
2007-01-23 12:33:00,102.82,102.821,102.8,102.82,63629204.0
2007-01-23 12:34:00,102.825,102.853,102.81,102.85,71301815.0
2007-01-23 12:35:00,102.84,102.846,102.823,102.823,54791995.0
2007-01-23 12:36:00,102.825,102.835,102.78,102.835,285958841.0
2007-01-23 12:37:00,102.84,102.84,102.779,102.835,101850310.0
2007-01-23 12:38:00,102.835,102.86,102.82,102.82,178698337.0
2007-01-23 12:39:00,102.81,102.86,102.81,102.82,80128385.0
2007-01-23 12:40:00,102.83,102.831,102.81,102.827,251377963.0
2007-01-23 12:41:00,102.825,102.825,102.802,102.802,357243934.0
2007-01-23 12:42:00,102.805,102.806,102.755,102.79,273433680.0
2007-01-23 12:43:00,102.785,102.785,102.71,102.74,230421813.0
2007-01-23 12:44:00,102.743,102.743,102.681,102.715,477968024.0
2007-01-23 12:45:00,102.71,102.725,102.66,102.71,443424236.0
2007-01-23 12:46:00,102.695,102.71,102.695,102.697,112912158.0
2007-01-23 12:47:00,102.71,102.74,102.675,102.725,346086529.0
2007-01-23 12:48:00,102.73,102.765,102.73,102.735,57506158.0
2007-01-23 12:49:00,102.74,102.755,102.739,102.75,63433999.0
2007-01-23 12:50:00,102.745,102.756,102.74,102.745,68926398.0
2007-01-23 12:51:00,102.738,102.77,102.738,102.755,341376196.0
2007-01-23 12:52:00,102.76,102.768,102.711,102.75,484909738.0
2007-01-23 12:53:00,102.75,102.752,102.725,102.725,299778150.0
2007-01-23 12:54:00,102.73,102.764,102.73,102.755,264536530.0
2007-01-23 12:55:00,102.74,102.755,102.73,102.73,214975671.0
2007-01-23 12:56:00,102.733,102.745,102.698,102.698,244312303.0
2007-01-23 12:57:00,102.7,102.73,102.685,102.73,112600776.0
2007-01-23 12:58:00,102.73,102.73,102.67,102.67,253574007.0
2007-01-23 12:59:00,102.74,102.77,102.705,102.73,50878555.0
2007-01-23 13:00:00,102.73,102.74,102.72,102.74,124686926.0
2007-01-23 13:01:00,102.73,102.76,102.73,102.74,344862494.0
2007-01-23 13:02:00,102.75,102.755,102.73,102.755,56146174.0
2007-01-23 13:03:00,102.75,102.75,102.687,102.74,289047520.0
2007-01-23 13:04:00,102.725,102.74,102.714,102.74,250493426.0
2007-01-23 13:05:00,102.74,102.74,102.703,102.71,112721893.0
2007-01-23 13:06:00,102.713,102.73,102.7,102.72,556877001.0
2007-01-23 13:07:00,102.72,102.72,102.687,102.72,898355409.0
2007-01-23 13:08:00,102.713,102.714,102.705,102.71,484183831.0
2007-01-23 13:09:00,102.705,102.725,102.705,102.715,23140752.0
2007-01-23 13:10:00,102.715,102.73,102.713,102.72,374893451.0
2007-01-23 13:11:00,102.72,102.733,102.707,102.73,46025368.0
2007-01-23 13:12:00,102.727,102.727,102.7,102.715,50082590.0
2007-01-23 13:13:00,102.712,102.72,102.694,102.7,486544201.0
2007-01-23 13:14:00,102.695,102.73,102.695,102.73,632898686.0
2007-01-23 13:15:00,102.715,102.737,102.71,102.71,236252745.0
2007-01-23 13:16:00,102.705,102.715,102.678,102.713,132992142.0
2007-01-23 13:17:00,102.71,102.735,102.698,102.73,478878201.0
2007-01-23 13:18:00,102.72,102.749,102.705,102.725,244663151.0
2007-01-23 13:19:00,102.727,102.727,102.661,102.69,101108297.0
2007-01-23 13:20:00,102.7,102.71,102.647,102.677,37527449.0
2007-01-23 13:21:00,102.673,102.72,102.66,102.675,380964313.0
2007-01-23 13:22:00,102.68,102.691,102.662,102.685,152521246.0
2007-01-23 13:23:00,102.69,102.702,102.687,102.7,80539361.0
2007-01-23 13:24:00,102.693,102.705,102.68,102.705,102311471.0
2007-01-23 13:25:00,102.703,102.708,102.685,102.685,81865918.0
2007-01-23 13:26:00,102.685,102.725,102.685,102.69,140775779.0
2007-01-23 13:27:00,102.685,102.71,102.655,102.665,92959284.0
2007-01-23 13:28:00,102.66,102.69,102.66,102.675,219253950.0
2007-01-23 13:29:00,102.67,102.725,102.67,102.725,346761355.0
2007-01-23 13:30:00,102.7,102.715,102.685,102.7,62695302.0
2007-01-23 13:31:00,102.708,102.71,102.69,102.71,87187512.0
2007-01-23 13:32:00,102.71,102.715,102.635,102.685,57086965.0
2007-01-23 13:33:00,102.69,102.71,102.682,102.682,74880724.0
2007-01-23 13:34:00,102.697,102.697,102.633,102.68,62405939.0
2007-01-23 13:35:00,102.665,102.7,102.65,102.68,69346591.0
2007-01-23 13:36:00,102.695,102.699,102.675,102.675,369116688.0
2007-01-23 13:37:00,102.675,102.69,102.67,102.68,23626735.0
2007-01-23 13:38:00,102.67,102.695,102.67,102.688,110540983.0
2007-01-23 13:39:00,102.705,102.705,102.683,102.69,128563001.0
2007-01-23 13:40:00,102.69,102.71,102.69,102.695,142627584.0
2007-01-23 13:41:00,102.715,102.715,102.665,102.695,503210130.0
2007-01-23 13:42:00,102.695,102.705,102.675,102.69,71463606.0
2007-01-23 13:43:00,102.693,102.715,102.68,102.702,94407564.0
2007-01-23 13:44:00,102.705,102.705,102.658,102.675,27670088.0
2007-01-23 13:45:00,102.66,102.71,102.66,102.71,355985463.0
2007-01-23 13:46:00,102.71,102.74,102.668,102.74,23773525.0
2007-01-23 13:47:00,102.725,102.745,102.71,102.732,219839223.0
2007-01-23 13:48:00,102.74,102.746,102.705,102.708,60753435.0
2007-01-23 13:49:00,102.713,102.717,102.69,102.697,557643072.0
2007-01-23 13:50:00,102.688,102.716,102.658,102.658,263574042.0
2007-01-23 13:51:00,102.675,102.7,102.672,102.7,39619361.0
2007-01-23 13:52:00,102.695,102.698,102.68,102.685,333396808.0
2007-01-23 13:53:00,102.685,102.695,102.67,102.672,597135570.0
2007-01-23 13:54:00,102.675,102.69,102.65,102.66,98662019.0
2007-01-23 13:55:00,102.655,102.695,102.655,102.675,136886417.0
2007-01-23 13:56:00,102.657,102.68,102.65,102.68,390413813.0
2007-01-23 13:57:00,102.675,102.71,102.665,102.71,214475711.0
2007-01-23 13:58:00,102.703,102.715,102.675,102.715,94036570.0
2007-01-23 13:59:00,102.718,102.745,102.695,102.705,707046189.0
2007-01-23 14:00:00,102.705,102.705,102.48,102.49,319011302.0
2007-01-23 14:01:00,102.495,102.552,102.495,102.545,194574374.0
2007-01-23 14:02:00,102.55,102.562,102.508,102.545,65974437.0
2007-01-23 14:03:00,102.495,102.54,102.492,102.51,90965104.0
2007-01-23 14:04:00,102.51,102.515,102.48,102.495,216368262.0
2007-01-23 14:05:00,102.495,102.523,102.495,102.523,104504495.0
2007-01-23 14:06:00,102.525,102.532,102.51,102.513,15539980.0
2007-01-23 14:07:00,102.515,102.525,102.515,102.525,50862110.0
2007-01-23 14:08:00,102.527,102.527,102.51,102.51,39158538.0
2007-01-23 14:09:00,102.512,102.525,102.495,102.525,479163497.0
2007-01-23 14:10:00,102.495,102.53,102.485,102.53,82376992.0
2007-01-23 14:11:00,102.525,102.535,102.485,102.53,35272893.0
2007-01-23 14:12:00,102.525,102.525,102.49,102.5,59355999.0
2007-01-23 14:13:00,102.495,102.496,102.46,102.48,259128716.0
2007-01-23 14:14:00,102.462,102.49,102.45,102.475,264770104.0
2007-01-23 14:15:00,102.48,102.499,102.48,102.49,379010623.0
2007-01-23 14:16:00,102.485,102.5,102.47,102.485,1580554112.0
2007-01-23 14:17:00,102.485,102.485,102.437,102.455,181305368.0
2007-01-23 14:18:00,102.465,102.465,102.403,102.435,142461925.0
2007-01-23 14:19:00,102.43,102.458,102.42,102.45,94394838.0
2007-01-23 14:20:00,102.445,102.465,102.43,102.465,49804381.0
2007-01-23 14:21:00,102.46,102.51,102.46,102.49,87559195.0
2007-01-23 14:22:00,102.5,102.515,102.497,102.497,70115757.0
2007-01-23 14:23:00,102.49,102.515,102.48,102.49,94397303.0
2007-01-23 14:24:00,102.48,102.493,102.47,102.47,467764000.0
2007-01-23 14:25:00,102.48,102.505,102.48,102.505,161470699.0
2007-01-23 14:26:00,102.505,102.522,102.505,102.52,98000293.0
2007-01-23 14:27:00,102.52,102.52,102.503,102.51,131012299.0
2007-01-23 14:28:00,102.51,102.52,102.495,102.495,233384861.0
2007-01-23 14:29:00,102.5,102.5,102.43,102.49,236971654.0
2007-01-23 14:30:00,102.485,102.485,102.465,102.475,452321194.0
2007-01-23 14:31:00,102.47,102.495,102.432,102.48,132053804.0
2007-01-23 14:32:00,102.49,102.49,102.46,102.49,50695369.0
2007-01-23 14:33:00,102.495,102.495,102.47,102.47,94604612.0
2007-01-23 14:34:00,102.46,102.49,102.46,102.49,447428421.0
2007-01-23 14:35:00,102.49,102.49,102.445,102.45,245525997.0
2007-01-23 14:36:00,102.455,102.473,102.445,102.445,21310739.0
2007-01-23 14:37:00,102.435,102.435,102.365,102.375,234282398.0
2007-01-23 14:38:00,102.375,102.41,102.375,102.41,190536053.0
2007-01-23 14:39:00,102.4,102.43,102.38,102.4,216328126.0
2007-01-23 14:40:00,102.393,102.393,102.355,102.365,187909000.0
2007-01-23 14:41:00,102.355,102.355,102.33,102.345,55161873.0
2007-01-23 14:42:00,102.34,102.349,102.32,102.32,59428893.0
2007-01-23 14:43:00,102.34,102.34,102.274,102.275,73980492.0
2007-01-23 14:44:00,102.295,102.311,102.28,102.295,364774464.0
2007-01-23 14:45:00,102.29,102.335,102.29,102.315,208384266.0
2007-01-23 14:46:00,102.315,102.335,102.303,102.32,264161166.0
2007-01-23 14:47:00,102.325,102.34,102.323,102.325,170779827.0
2007-01-23 14:48:00,102.327,102.35,102.317,102.35,145919966.0
2007-01-23 14:49:00,102.35,102.351,102.325,102.33,158192527.0
2007-01-23 14:50:00,102.33,102.33,102.31,102.325,354335515.0
2007-01-23 14:51:00,102.317,102.335,102.305,102.335,337452849.0
2007-01-23 14:52:00,102.32,102.335,102.319,102.335,42202556.0
2007-01-23 14:53:00,102.325,102.34,102.31,102.33,324688720.0
2007-01-23 14:54:00,102.3,102.338,102.28,102.325,302458912.0
2007-01-23 14:55:00,102.325,102.37,102.285,102.37,1568981698.0
2007-01-23 14:56:00,102.38,102.415,102.365,102.405,106006513.0
2007-01-23 14:57:00,102.41,102.505,102.41,102.505,33297287.0
2007-01-23 14:58:00,102.507,102.53,102.485,102.52,144617950.0
2007-01-23 14:59:00,102.51,102.528,102.49,102.49,493727909.0
2007-01-23 15:00:00,102.51,102.525,102.461,102.5,136334574.0
2007-01-23 15:01:00,102.5,102.52,102.435,102.52,91277808.0
2007-01-23 15:02:00,102.52,102.57,102.495,102.53,136173431.0
2007-01-23 15:03:00,102.525,102.537,102.495,102.495,162219081.0
2007-01-23 15:04:00,102.49,102.52,102.477,102.477,520830023.0
2007-01-23 15:05:00,102.495,102.515,102.484,102.5,244861803.0
2007-01-23 15:06:00,102.493,102.565,102.48,102.55,136227591.0
2007-01-23 15:07:00,102.53,102.565,102.53,102.55,213382301.0
2007-01-23 15:08:00,102.499,102.565,102.499,102.53,284345376.0
2007-01-23 15:09:00,102.538,102.567,102.515,102.53,250662186.0
2007-01-23 15:10:00,102.54,102.54,102.468,102.505,317696807.0
2007-01-23 15:11:00,102.457,102.532,102.457,102.492,74581669.0
2007-01-23 15:12:00,102.52,102.525,102.505,102.51,73137284.0
2007-01-23 15:13:00,102.525,102.57,102.52,102.533,40036480.0
2007-01-23 15:14:00,102.535,102.6,102.535,102.6,280039746.0
2007-01-23 15:15:00,102.588,102.61,102.535,102.61,109020181.0
2007-01-23 15:16:00,102.61,102.615,102.555,102.6,156912806.0
2007-01-23 15:17:00,102.6,102.61,102.59,102.59,308666031.0
2007-01-23 15:18:00,102.59,102.608,102.575,102.58,443362590.0
2007-01-23 15:19:00,102.6,102.6,102.582,102.582,250316505.0
2007-01-23 15:20:00,102.585,102.63,102.551,102.615,356540460.0
2007-01-23 15:21:00,102.615,102.629,102.6,102.62,92710879.0
2007-01-23 15:22:00,102.635,102.635,102.597,102.615,36518755.0
2007-01-23 15:23:00,102.61,102.68,102.575,102.675,111123490.0
2007-01-23 15:24:00,102.672,102.71,102.662,102.708,102163466.0
2007-01-23 15:25:00,102.715,102.715,102.65,102.665,56841251.0
2007-01-23 15:26:00,102.663,102.705,102.66,102.685,78400242.0
2007-01-23 15:27:00,102.685,102.685,102.643,102.643,28823602.0
2007-01-23 15:28:00,102.655,102.665,102.63,102.66,45792421.0
2007-01-23 15:29:00,102.64,102.66,102.59,102.63,184274756.0
2007-01-23 15:30:00,102.615,102.622,102.48,102.502,205932769.0
2007-01-23 15:31:00,102.51,102.555,102.485,102.555,51240199.0
2007-01-23 15:32:00,102.55,102.56,102.517,102.555,117628081.0
2007-01-23 15:33:00,102.553,102.57,102.53,102.55,62932593.0
2007-01-23 15:34:00,102.565,102.645,102.545,102.608,91749947.0
2007-01-23 15:35:00,102.61,102.61,102.555,102.585,156291560.0
2007-01-23 15:36:00,102.585,102.615,102.552,102.6,82941966.0
2007-01-23 15:37:00,102.595,102.675,102.58,102.675,44355526.0
2007-01-23 15:38:00,102.67,102.685,102.653,102.672,71454608.0
2007-01-23 15:39:00,102.675,102.675,102.65,102.65,75552778.0
2007-01-23 15:40:00,102.65,102.67,102.64,102.66,75991851.0
2007-01-23 15:41:00,102.655,102.673,102.65,102.65,80994011.0
2007-01-23 15:42:00,102.655,102.69,102.655,102.67,42015570.0
2007-01-23 15:43:00,102.685,102.69,102.614,102.65,47433316.0
2007-01-23 15:44:00,102.66,102.672,102.618,102.672,53967012.0
2007-01-23 15:45:00,102.67,102.67,102.645,102.655,51030867.0
2007-01-23 15:46:00,102.655,102.68,102.608,102.65,78395501.0
2007-01-23 15:47:00,102.645,102.645,102.565,102.572,58932395.0
2007-01-23 15:48:00,102.58,102.585,102.557,102.56,118193590.0
2007-01-23 15:49:00,102.54,102.565,102.533,102.552,76311354.0
2007-01-23 15:50:00,102.55,102.58,102.55,102.555,52498212.0
2007-01-23 15:51:00,102.55,102.565,102.5,102.542,141078268.0
2007-01-23 15:52:00,102.545,102.545,102.516,102.53,86862976.0
2007-01-23 15:53:00,102.518,102.57,102.491,102.545,53785054.0
2007-01-23 15:54:00,102.535,102.551,102.535,102.535,65676260.0
2007-01-23 15:55:00,102.525,102.55,102.525,102.545,88118474.0
2007-01-23 15:56:00,102.545,102.554,102.52,102.535,79642391.0
2007-01-23 15:57:00,102.525,102.56,102.505,102.535,103229826.0
2007-01-23 15:58:00,102.535,102.545,102.515,102.54,73141837.0
2007-01-23 15:59:00,102.535,102.565,102.525,102.565,77637083.0
2007-01-23 16:00:00,102.54,102.55,102.495,102.495,160343928.0
2007-01-23 16:01:00,102.5,102.54,102.495,102.525,38126065.0
2007-01-23 16:02:00,102.525,102.535,102.496,102.52,124286106.0
2007-01-23 16:03:00,102.51,102.535,102.487,102.487,36852981.0
2007-01-23 16:04:00,102.493,102.505,102.465,102.49,55559539.0
2007-01-23 16:05:00,102.455,102.515,102.455,102.515,69094826.0
2007-01-23 16:06:00,102.46,102.53,102.46,102.53,127832194.0
2007-01-23 16:07:00,102.53,102.535,102.505,102.535,55141391.0
2007-01-23 16:08:00,102.525,102.535,102.502,102.51,46482818.0
2007-01-23 16:09:00,102.51,102.52,102.505,102.518,37428021.0
2007-01-23 16:10:00,102.515,102.535,102.515,102.535,67642166.0
2007-01-23 16:11:00,102.528,102.565,102.515,102.565,50887581.0
2007-01-23 16:12:00,102.555,102.56,102.52,102.56,83963789.0
2007-01-23 16:13:00,102.555,102.555,102.52,102.528,80282084.0
2007-01-23 16:14:00,102.543,102.543,102.5,102.515,194814880.0
2007-01-23 16:15:00,102.513,102.516,102.462,102.49,124542137.0
2007-01-23 16:16:00,102.49,102.5,102.472,102.495,103280366.0
2007-01-23 16:17:00,102.49,102.49,102.445,102.46,144713163.0
2007-01-23 16:18:00,102.47,102.495,102.47,102.475,35181650.0
2007-01-23 16:19:00,102.475,102.489,102.445,102.445,59977941.0
2007-01-23 16:20:00,102.485,102.535,102.475,102.53,186971761.0
2007-01-23 16:21:00,102.55,102.57,102.547,102.57,33789432.0
2007-01-23 16:22:00,102.57,102.575,102.535,102.575,84756865.0
2007-01-23 16:23:00,102.58,102.6,102.57,102.58,99278680.0
2007-01-23 16:24:00,102.565,102.565,102.5,102.548,172479164.0
2007-01-23 16:25:00,102.557,102.585,102.525,102.583,109763234.0
2007-01-23 16:26:00,102.585,102.625,102.575,102.603,96955540.0
2007-01-23 16:27:00,102.605,102.615,102.597,102.6,64976651.0
2007-01-23 16:28:00,102.605,102.615,102.575,102.615,63984827.0
2007-01-23 16:29:00,102.58,102.597,102.555,102.572,62710500.0
2007-01-23 16:30:00,102.57,102.607,102.539,102.593,96005772.0
2007-01-23 16:31:00,102.595,102.606,102.582,102.59,116991059.0
2007-01-23 16:32:00,102.595,102.617,102.57,102.577,55243254.0
2007-01-23 16:33:00,102.59,102.59,102.55,102.575,89326059.0
2007-01-23 16:34:00,102.578,102.608,102.57,102.59,16104858.0
2007-01-23 16:35:00,102.592,102.595,102.544,102.577,95670198.0
2007-01-23 16:36:00,102.572,102.593,102.572,102.585,98639645.0
2007-01-23 16:37:00,102.583,102.635,102.565,102.6,117742285.0
2007-01-23 16:38:00,102.615,102.617,102.58,102.597,65745941.0
2007-01-23 16:39:00,102.595,102.634,102.575,102.585,23063410.0
2007-01-23 16:40:00,102.585,102.588,102.575,102.58,71092273.0
2007-01-23 16:41:00,102.58,102.602,102.573,102.573,87763105.0
2007-01-23 16:42:00,102.585,102.591,102.565,102.59,74763776.0
2007-01-23 16:43:00,102.58,102.586,102.57,102.582,86411970.0
2007-01-23 16:44:00,102.575,102.585,102.545,102.57,106268181.0
2007-01-23 16:45:00,102.565,102.58,102.555,102.57,84899864.0
2007-01-23 16:46:00,102.573,102.575,102.545,102.575,63603955.0
2007-01-23 16:47:00,102.575,102.6,102.56,102.575,16041622.0
2007-01-23 16:48:00,102.575,102.603,102.575,102.6,45694392.0
2007-01-23 16:49:00,102.607,102.607,102.575,102.6,91768589.0
2007-01-23 16:50:00,102.603,102.63,102.6,102.63,134722184.0
2007-01-23 16:51:00,102.61,102.645,102.61,102.625,68477798.0
2007-01-23 16:52:00,102.61,102.64,102.61,102.612,37185630.0
2007-01-23 16:53:00,102.62,102.63,102.6,102.605,90436950.0
2007-01-23 16:54:00,102.615,102.619,102.575,102.575,798790026.0
2007-01-23 16:55:00,102.595,102.6,102.578,102.6,87037071.0
2007-01-23 16:56:00,102.592,102.605,102.562,102.605,282414478.0
2007-01-23 16:57:00,102.61,102.61,102.573,102.6,175669507.0
2007-01-23 16:58:00,102.575,102.6,102.56,102.57,197128951.0
2007-01-23 16:59:00,102.585,102.585,102.495,102.51,215796220.0
2007-01-23 17:00:00,102.505,102.561,102.46,102.555,139330091.0
2007-01-23 17:01:00,102.57,102.572,102.54,102.552,51981832.0
2007-01-23 17:02:00,102.553,102.605,102.553,102.595,162880449.0
2007-01-23 17:03:00,102.595,102.595,102.578,102.585,564615411.0
2007-01-23 17:04:00,102.58,102.605,102.577,102.585,121808855.0
2007-01-23 17:05:00,102.6,102.62,102.575,102.62,360229224.0
2007-01-23 17:06:00,102.595,102.608,102.58,102.595,58301426.0
2007-01-23 17:07:00,102.59,102.655,102.58,102.605,84965415.0
2007-01-23 17:08:00,102.625,102.645,102.595,102.645,80667725.0
2007-01-23 17:09:00,102.64,102.668,102.615,102.623,43302840.0
2007-01-23 17:10:00,102.63,102.635,102.613,102.613,27150785.0
2007-01-23 17:11:00,102.63,102.635,102.605,102.612,101888706.0
2007-01-23 17:12:00,102.61,102.653,102.6,102.63,49472928.0
2007-01-23 17:13:00,102.62,102.65,102.583,102.635,25484248.0
2007-01-23 17:14:00,102.63,102.67,102.63,102.65,59581355.0
2007-01-23 17:15:00,102.65,102.685,102.65,102.67,52502490.0
2007-01-23 17:16:00,102.662,102.715,102.662,102.71,90000241.0
2007-01-23 17:17:00,102.69,102.72,102.69,102.7,71272681.0
2007-01-23 17:18:00,102.7,102.719,102.683,102.683,86686100.0
2007-01-23 17:19:00,102.685,102.737,102.685,102.73,66367802.0
2007-01-23 17:20:00,102.718,102.745,102.69,102.69,59163779.0
2007-01-23 17:21:00,102.685,102.715,102.685,102.69,36712322.0
2007-01-23 17:22:00,102.7,102.7,102.67,102.68,42565144.0
2007-01-23 17:23:00,102.64,102.675,102.634,102.645,117608323.0
2007-01-23 17:24:00,102.637,102.675,102.625,102.675,100122516.0
2007-01-23 17:25:00,102.675,102.7,102.645,102.645,60032029.0
2007-01-23 17:26:00,102.655,102.665,102.64,102.665,64127023.0
2007-01-23 17:27:00,102.652,102.695,102.617,102.69,124085266.0
2007-01-23 17:28:00,102.685,102.705,102.668,102.695,50728182.0
2007-01-23 17:29:00,102.7,102.71,102.68,102.69,136263248.0
2007-01-23 17:30:00,102.7,102.7,102.674,102.69,132238163.0
2007-01-23 17:31:00,102.685,102.705,102.685,102.7,62301668.0
2007-01-23 17:32:00,102.695,102.7,102.64,102.66,117557607.0
2007-01-23 17:33:00,102.67,102.674,102.635,102.655,53232132.0
2007-01-23 17:34:00,102.665,102.665,102.616,102.66,67479899.0
2007-01-23 17:35:00,102.66,102.66,102.635,102.635,97733705.0
2007-01-23 17:36:00,102.633,102.655,102.625,102.635,130437837.0
2007-01-23 17:37:00,102.64,102.655,102.628,102.655,57774713.0
2007-01-23 17:38:00,102.655,102.675,102.625,102.67,90365318.0
2007-01-23 17:39:00,102.662,102.662,102.635,102.65,28374483.0
2007-01-23 17:40:00,102.645,102.675,102.645,102.675,175325471.0
2007-01-23 17:41:00,102.67,102.675,102.655,102.675,77060075.0
2007-01-23 17:42:00,102.657,102.672,102.645,102.66,41422428.0
2007-01-23 17:43:00,102.663,102.695,102.663,102.685,41326878.0
2007-01-23 17:44:00,102.695,102.695,102.659,102.66,95232496.0
2007-01-23 17:45:00,102.665,102.683,102.647,102.683,61764764.0
2007-01-23 17:46:00,102.675,102.675,102.66,102.665,69952803.0
2007-01-23 17:47:00,102.665,102.68,102.665,102.67,41592704.0
2007-01-23 17:48:00,102.665,102.685,102.655,102.665,67471072.0
2007-01-23 17:49:00,102.675,102.726,102.635,102.635,55839274.0
2007-01-23 17:50:00,102.69,102.695,102.67,102.682,57406389.0
2007-01-23 17:51:00,102.69,102.705,102.67,102.705,69682970.0
2007-01-23 17:52:00,102.7,102.701,102.68,102.68,67276291.0
2007-01-23 17:53:00,102.675,102.695,102.67,102.67,89680176.0
2007-01-23 17:54:00,102.68,102.691,102.655,102.69,61084060.0
2007-01-23 17:55:00,102.68,102.685,102.67,102.67,126150870.0
2007-01-23 17:56:00,102.673,102.69,102.631,102.68,83909272.0
2007-01-23 17:57:00,102.673,102.685,102.66,102.68,71012161.0
2007-01-23 17:58:00,102.675,102.69,102.662,102.67,95249971.0
2007-01-23 17:59:00,102.678,102.688,102.655,102.658,98839124.0
2007-01-23 18:00:00,102.665,102.704,102.662,102.695,59492747.0
2007-01-23 18:01:00,102.695,102.715,102.69,102.69,70593057.0
2007-01-23 18:02:00,102.69,102.715,102.685,102.685,73501494.0
2007-01-23 18:03:00,102.685,102.705,102.675,102.695,52772505.0
2007-01-23 18:04:00,102.7,102.73,102.7,102.705,75030317.0
2007-01-23 18:05:00,102.695,102.717,102.657,102.685,64730545.0
2007-01-23 18:06:00,102.685,102.72,102.685,102.705,74323601.0
2007-01-23 18:07:00,102.71,102.725,102.69,102.725,39671805.0
2007-01-23 18:08:00,102.73,102.73,102.703,102.72,78160536.0
2007-01-23 18:09:00,102.707,102.733,102.705,102.733,112347815.0
2007-01-23 18:10:00,102.735,102.735,102.687,102.713,49458765.0
2007-01-23 18:11:00,102.715,102.755,102.715,102.74,87174523.0
2007-01-23 18:12:00,102.75,102.75,102.705,102.723,56106103.0
2007-01-23 18:13:00,102.727,102.76,102.727,102.76,67784293.0
2007-01-23 18:14:00,102.755,102.765,102.71,102.753,112474869.0
2007-01-23 18:15:00,102.75,102.79,102.744,102.777,85148460.0
2007-01-23 18:16:00,102.775,102.802,102.775,102.79,81135790.0
2007-01-23 18:17:00,102.79,102.826,102.76,102.795,102035639.0
2007-01-23 18:18:00,102.807,102.825,102.785,102.81,65152063.0
2007-01-23 18:19:00,102.81,102.81,102.727,102.775,80413042.0
2007-01-23 18:20:00,102.785,102.8,102.775,102.8,36330537.0
2007-01-23 18:21:00,102.79,102.79,102.755,102.775,74581028.0
2007-01-23 18:22:00,102.773,102.79,102.75,102.75,82342742.0
2007-01-23 18:23:00,102.748,102.78,102.748,102.762,70819792.0
2007-01-23 18:24:00,102.77,102.788,102.77,102.785,57219335.0
2007-01-23 18:25:00,102.785,102.796,102.742,102.795,102547783.0
2007-01-23 18:26:00,102.78,102.8,102.685,102.8,91565222.0
2007-01-23 18:27:00,102.8,102.807,102.76,102.805,14386118.0
2007-01-23 18:28:00,102.793,102.81,102.729,102.773,58875837.0
2007-01-23 18:29:00,102.783,102.795,102.757,102.79,50441815.0
2007-01-23 18:30:00,102.785,102.805,102.773,102.775,54682601.0
2007-01-23 18:31:00,102.775,102.8,102.775,102.785,94304822.0
2007-01-23 18:32:00,102.795,102.825,102.73,102.8,50779279.0
2007-01-23 18:33:00,102.798,102.8,102.778,102.8,125726742.0
2007-01-23 18:34:00,102.805,102.805,102.785,102.795,64416456.0
2007-01-23 18:35:00,102.8,102.813,102.772,102.772,94615993.0
2007-01-23 18:36:00,102.775,102.79,102.767,102.79,43536152.0
2007-01-23 18:37:00,102.775,102.781,102.765,102.78,44783682.0
2007-01-23 18:38:00,102.775,102.805,102.745,102.805,41479386.0
2007-01-23 18:39:00,102.8,102.8,102.775,102.79,71268353.0
2007-01-23 18:40:00,102.8,102.803,102.775,102.778,84134844.0
2007-01-23 18:41:00,102.775,102.794,102.751,102.79,54651295.0
2007-01-23 18:42:00,102.775,102.805,102.745,102.805,73429503.0
2007-01-23 18:43:00,102.805,102.835,102.725,102.835,45720357.0
2007-01-23 18:44:00,102.83,102.867,102.82,102.867,72954407.0
2007-01-23 18:45:00,102.865,102.882,102.865,102.865,71039754.0
2007-01-23 18:46:00,102.865,102.865,102.81,102.84,96591054.0
2007-01-23 18:47:00,102.84,102.86,102.835,102.86,116403104.0
2007-01-23 18:48:00,102.86,102.88,102.845,102.86,106347824.0
2007-01-23 18:49:00,102.863,102.87,102.857,102.87,52799450.0
2007-01-23 18:50:00,102.865,102.865,102.84,102.84,34847977.0
2007-01-23 18:51:00,102.832,102.845,102.787,102.815,68298220.0
2007-01-23 18:52:00,102.827,102.832,102.765,102.8,109676320.0
2007-01-23 18:53:00,102.81,102.83,102.81,102.82,36832140.0
2007-01-23 18:54:00,102.83,102.839,102.793,102.835,158240233.0
2007-01-23 18:55:00,102.835,102.855,102.835,102.85,96044486.0
2007-01-23 18:56:00,102.84,102.842,102.81,102.842,47183409.0
2007-01-23 18:57:00,102.85,102.87,102.85,102.855,136720207.0
2007-01-23 18:58:00,102.855,102.863,102.85,102.863,27998168.0
2007-01-23 18:59:00,102.863,102.87,102.85,102.855,60014483.0
2007-01-23 19:00:00,102.853,102.853,102.8,102.835,508882356.0
2007-01-23 19:01:00,102.84,102.843,102.8,102.815,51882814.0
2007-01-23 19:02:00,102.82,102.82,102.799,102.8,31931969.0
2007-01-23 19:03:00,102.795,102.812,102.785,102.785,44626588.0
2007-01-23 19:04:00,102.79,102.813,102.78,102.8,25143415.0
2007-01-23 19:05:00,102.792,102.805,102.775,102.797,71416918.0
2007-01-23 19:06:00,102.8,102.8,102.765,102.765,39050904.0
2007-01-23 19:07:00,102.753,102.781,102.753,102.77,282139295.0
2007-01-23 19:08:00,102.765,102.781,102.755,102.755,51268237.0
2007-01-23 19:09:00,102.772,102.785,102.77,102.773,69082825.0
2007-01-23 19:10:00,102.785,102.785,102.755,102.755,62623568.0
2007-01-23 19:11:00,102.765,102.781,102.765,102.78,80982625.0
2007-01-23 19:12:00,102.79,102.795,102.779,102.79,56553109.0
2007-01-23 19:13:00,102.783,102.806,102.783,102.795,30198339.0
2007-01-23 19:14:00,102.805,102.813,102.803,102.805,110984449.0
2007-01-23 19:15:00,102.81,102.823,102.793,102.823,76048093.0
2007-01-23 19:16:00,102.82,102.82,102.795,102.795,76488626.0
2007-01-23 19:17:00,102.795,102.805,102.79,102.805,331638698.0
2007-01-23 19:18:00,102.805,102.81,102.8,102.81,30481593.0
2007-01-23 19:19:00,102.81,102.81,102.79,102.79,62723981.0
2007-01-23 19:20:00,102.795,102.816,102.795,102.8,60603195.0
2007-01-23 19:21:00,102.803,102.803,102.78,102.79,51018936.0
2007-01-23 19:22:00,102.805,102.805,102.77,102.79,103907501.0
2007-01-23 19:23:00,102.785,102.786,102.775,102.775,71134681.0
2007-01-23 19:24:00,102.775,102.785,102.765,102.785,92397654.0
2007-01-23 19:25:00,102.78,102.785,102.78,102.785,36742842.0
2007-01-23 19:26:00,102.785,102.815,102.783,102.795,60095965.0
2007-01-23 19:27:00,102.79,102.815,102.789,102.815,116441952.0
2007-01-23 19:28:00,102.815,102.826,102.815,102.823,54777766.0
2007-01-23 19:29:00,102.82,102.821,102.797,102.815,55154833.0
2007-01-23 19:30:00,102.815,102.818,102.805,102.805,59723645.0
2007-01-23 19:31:00,102.81,102.83,102.81,102.83,109086639.0
2007-01-23 19:32:00,102.835,102.835,102.807,102.815,48185146.0
2007-01-23 19:33:00,102.82,102.835,102.819,102.835,76639868.0
2007-01-23 19:34:00,102.83,102.845,102.812,102.812,17184102.0
2007-01-23 19:35:00,102.815,102.83,102.805,102.815,121882168.0
2007-01-23 19:36:00,102.81,102.825,102.81,102.81,101482856.0
2007-01-23 19:37:00,102.815,102.816,102.795,102.81,72284266.0
2007-01-23 19:38:00,102.82,102.82,102.8,102.805,34086428.0
2007-01-23 19:39:00,102.81,102.81,102.791,102.792,122766553.0
2007-01-23 19:40:00,102.795,102.805,102.795,102.805,60366458.0
2007-01-23 19:41:00,102.8,102.815,102.798,102.798,73168212.0
2007-01-23 19:42:00,102.81,102.825,102.8,102.805,50413691.0
2007-01-23 19:43:00,102.82,102.825,102.807,102.82,21823654.0
2007-01-23 19:44:00,102.815,102.83,102.805,102.805,104949293.0
2007-01-23 19:45:00,102.802,102.81,102.785,102.81,37142374.0
2007-01-23 19:46:00,102.805,102.825,102.787,102.787,56173260.0
2007-01-23 19:47:00,102.795,102.82,102.795,102.82,181046533.0
2007-01-23 19:48:00,102.825,102.825,102.81,102.81,69459548.0
2007-01-23 19:49:00,102.82,102.832,102.805,102.828,26920188.0
2007-01-23 19:50:00,102.835,102.846,102.815,102.83,137067738.0
2007-01-23 19:51:00,102.833,102.833,102.805,102.82,73884151.0
2007-01-23 19:52:00,102.823,102.85,102.773,102.8,55169985.0
2007-01-23 19:53:00,102.805,102.835,102.805,102.823,83777648.0
2007-01-23 19:54:00,102.832,102.837,102.812,102.825,64657691.0
2007-01-23 19:55:00,102.82,102.84,102.82,102.825,51332368.0
2007-01-23 19:56:00,102.827,102.851,102.827,102.85,52328162.0
2007-01-23 19:57:00,102.845,102.845,102.825,102.825,127920860.0
2007-01-23 19:58:00,102.835,102.853,102.835,102.84,44498730.0
2007-01-23 19:59:00,102.82,102.83,102.8,102.825,139096345.0
2007-01-23 20:00:00,102.818,102.818,102.783,102.793,52924864.0
2007-01-23 20:01:00,102.785,102.809,102.78,102.805,69474752.0
2007-01-23 20:02:00,102.8,102.824,102.785,102.81,102286937.0
2007-01-23 20:03:00,102.81,102.825,102.805,102.815,154710057.0
2007-01-23 20:04:00,102.82,102.82,102.796,102.805,74104413.0
2007-01-23 20:05:00,102.815,102.815,102.673,102.748,105912452.0
2007-01-23 20:06:00,102.75,102.77,102.7,102.77,78460033.0
2007-01-23 20:07:00,102.775,102.777,102.767,102.768,58130712.0
2007-01-23 20:08:00,102.76,102.79,102.76,102.765,84538603.0
2007-01-23 20:09:00,102.773,102.79,102.773,102.79,65744852.0
2007-01-23 20:10:00,102.795,102.815,102.765,102.815,44607491.0
2007-01-23 20:11:00,102.817,102.84,102.817,102.825,41361566.0
2007-01-23 20:12:00,102.825,102.825,102.82,102.825,91335449.0
2007-01-23 20:13:00,102.825,102.825,102.8,102.82,64397190.0
2007-01-23 20:14:00,102.815,102.835,102.775,102.823,99943167.0
2007-01-23 20:15:00,102.725,102.87,102.725,102.87,97590670.0
2007-01-23 20:16:00,102.87,102.92,102.86,102.89,50287742.0
2007-01-23 20:17:00,102.89,102.91,102.837,102.9,103094884.0
2007-01-23 20:18:00,102.905,102.905,102.87,102.87,122556276.0
2007-01-23 20:19:00,102.875,102.898,102.875,102.885,50398109.0
2007-01-23 20:20:00,102.882,102.915,102.882,102.897,33980958.0
2007-01-23 20:21:00,102.91,102.91,102.895,102.91,49839189.0
2007-01-23 20:22:00,102.905,102.918,102.893,102.9,72138470.0
2007-01-23 20:23:00,102.9,102.92,102.89,102.9,97139473.0
2007-01-23 20:24:00,102.895,102.895,102.88,102.89,70681464.0
2007-01-23 20:25:00,102.883,102.891,102.883,102.883,41548736.0
2007-01-23 20:26:00,102.885,102.895,102.885,102.895,103589471.0
2007-01-23 20:27:00,102.895,102.93,102.875,102.915,81660376.0
2007-01-23 20:28:00,102.91,102.93,102.91,102.93,11661788.0
2007-01-23 20:29:00,102.92,102.925,102.905,102.905,46100928.0
2007-01-23 20:30:00,102.905,102.93,102.905,102.91,30104708.0
2007-01-23 20:31:00,102.92,102.94,102.918,102.918,93172221.0
2007-01-23 20:32:00,102.91,102.955,102.91,102.913,34179227.0
2007-01-23 20:33:00,102.925,102.96,102.925,102.96,126184854.0
2007-01-23 20:34:00,102.935,102.968,102.928,102.95,157419091.0
2007-01-23 20:35:00,102.893,102.989,102.893,102.95,36013914.0
2007-01-23 20:36:00,102.945,102.955,102.886,102.93,105572300.0
2007-01-23 20:37:00,102.94,102.97,102.933,102.945,67391473.0
2007-01-23 20:38:00,102.933,102.95,102.91,102.91,98327724.0
2007-01-23 20:39:00,102.905,102.925,102.905,102.92,116264175.0
2007-01-23 20:40:00,102.92,102.94,102.909,102.91,103920042.0
2007-01-23 20:41:00,102.91,102.94,102.91,102.93,49490592.0
2007-01-23 20:42:00,102.917,102.936,102.915,102.915,118790938.0
2007-01-23 20:43:00,102.91,102.936,102.91,102.93,141772248.0
2007-01-23 20:44:00,102.935,102.935,102.88,102.88,97704997.0
2007-01-23 20:45:00,102.93,102.952,102.93,102.952,84721262.0
2007-01-23 20:46:00,102.948,102.972,102.93,102.965,71370691.0
2007-01-23 20:47:00,102.96,102.96,102.92,102.95,132456288.0
2007-01-23 20:48:00,102.945,102.965,102.932,102.965,40504284.0
2007-01-23 20:49:00,102.97,102.971,102.95,102.955,105180106.0
2007-01-23 20:50:00,102.965,102.97,102.955,102.97,49502625.0
2007-01-23 20:52:00,102.97,102.981,102.965,102.965,103228020.0
2007-01-23 20:53:00,102.97,102.97,102.945,102.945,58443517.0
2007-01-23 20:54:00,102.955,102.96,102.925,102.945,52680139.0
2007-01-23 20:55:00,102.95,102.955,102.935,102.95,59764065.0
2007-01-23 20:56:00,102.945,102.955,102.939,102.94,96455745.0
2007-01-23 20:57:00,102.94,102.95,102.897,102.93,84412164.0
2007-01-23 20:58:00,102.94,102.94,102.918,102.918,76590308.0
2007-01-23 20:59:00,102.933,102.935,102.93,102.935,58360274.0
2007-01-23 21:00:00,102.935,102.947,102.934,102.945,108809419.0
2007-01-23 21:01:00,102.945,103.03,102.945,103.018,75010889.0
2007-01-23 21:02:00,103.035,103.035,102.99,102.99,41574264.0
2007-01-23 21:03:00,102.993,103.01,102.98,102.99,67483582.0
2007-01-23 21:04:00,102.995,103.045,102.995,103.025,72603170.0
2007-01-23 21:05:00,103.035,103.043,103.008,103.008,5955775.0
2007-01-23 21:06:00,103.005,103.013,102.995,103.01,36907311.0
2007-01-23 21:07:00,103.025,103.025,102.985,103.0,55724529.0
2007-01-23 21:08:00,103.015,103.05,102.995,103.035,57099170.0
2007-01-23 21:09:00,103.04,103.07,103.02,103.02,19565583.0
2007-01-23 21:10:00,103.025,103.043,103.025,103.025,71905150.0
2007-01-23 21:11:00,103.022,103.03,103.01,103.03,92391661.0
2007-01-23 21:12:00,103.03,103.03,103.002,103.017,91996469.0
2007-01-23 21:13:00,103.03,103.052,103.03,103.04,80590147.0
2007-01-23 21:14:00,103.03,103.045,102.984,103.018,115730448.0
2007-01-23 21:15:00,103.017,103.03,103.01,103.02,56135973.0
2007-01-23 21:16:00,103.015,103.03,103.004,103.005,51981537.0
2007-01-23 21:17:00,103.01,103.01,103.0,103.005,14317684.0
2007-01-23 21:18:00,103.0,103.01,102.975,103.01,64884695.0
2007-01-23 21:19:00,103.0,103.01,102.987,103.005,47819424.0
2007-01-23 21:20:00,103.005,103.006,102.99,103.005,73072847.0
2007-01-23 21:21:00,103.005,103.01,102.998,103.01,38246908.0
2007-01-23 21:22:00,103.01,103.01,103.0,103.01,47602188.0
2007-01-23 21:23:00,103.005,103.04,103.005,103.04,63169794.0
2007-01-23 21:24:00,103.035,103.075,103.01,103.065,62784091.0
2007-01-23 21:25:00,103.06,103.102,103.06,103.09,146238274.0
2007-01-23 21:26:00,103.09,103.116,103.085,103.085,49173984.0
2007-01-23 21:27:00,103.082,103.082,103.055,103.055,52800011.0
2007-01-23 21:28:00,103.062,103.095,103.062,103.09,29469427.0
2007-01-23 21:29:00,103.09,103.11,103.08,103.1,117428193.0
2007-01-23 21:30:00,103.1,103.125,103.085,103.12,99498713.0
2007-01-23 21:31:00,103.115,103.115,103.098,103.105,50096167.0
2007-01-23 21:32:00,103.12,103.122,103.083,103.083,117003682.0
2007-01-23 21:33:00,103.09,103.1,103.07,103.1,10476912.0
2007-01-23 21:34:00,103.08,103.1,103.08,103.1,91698319.0
2007-01-23 21:35:00,103.12,103.12,103.095,103.095,41288578.0
2007-01-23 21:36:00,103.1,103.105,103.085,103.085,119572050.0
2007-01-23 21:37:00,103.08,103.092,103.077,103.077,53033920.0
2007-01-23 21:38:00,103.06,103.06,103.011,103.042,65478044.0
2007-01-23 21:39:00,103.06,103.065,103.035,103.055,124128615.0
2007-01-23 21:40:00,103.035,103.065,103.035,103.045,81568094.0
2007-01-23 21:41:00,103.0,103.055,103.0,103.047,46513097.0
2007-01-23 21:42:00,103.048,103.06,103.048,103.06,38110896.0
2007-01-23 21:43:00,103.055,103.058,103.044,103.05,49779736.0
2007-01-23 21:44:00,103.05,103.055,103.05,103.055,72565582.0
2007-01-23 21:45:00,103.052,103.061,103.044,103.05,129998184.0
2007-01-23 21:46:00,103.045,103.07,103.04,103.04,74394803.0
2007-01-23 21:47:00,103.045,103.07,103.038,103.045,83120072.0
2007-01-23 21:48:00,103.045,103.065,103.04,103.065,88091651.0
2007-01-23 21:49:00,103.065,103.08,103.062,103.08,77007685.0
2007-01-23 21:50:00,103.08,103.1,103.015,103.075,70355278.0
2007-01-23 21:51:00,103.07,103.075,103.05,103.05,99534198.0
2007-01-23 21:52:00,103.045,103.057,103.015,103.035,57694371.0
2007-01-23 21:53:00,103.04,103.04,103.01,103.01,67213560.0
2007-01-23 21:54:00,103.01,103.016,102.993,103.013,94577046.0
2007-01-23 21:55:00,103.015,103.038,103.015,103.022,45085308.0
2007-01-23 21:56:00,103.025,103.053,103.017,103.04,56116735.0
2007-01-23 21:57:00,103.05,103.05,103.035,103.05,67427057.0
2007-01-23 21:58:00,103.04,103.064,103.04,103.045,158350212.0
2007-01-23 21:59:00,103.05,103.066,103.045,103.045,174224387.0
2007-01-23 22:00:00,103.05,103.075,103.05,103.06,84133043.0
2007-01-23 22:01:00,103.07,103.07,103.043,103.06,133387551.0
2007-01-23 22:02:00,103.065,103.095,103.015,103.075,16179445.0
2007-01-23 22:03:00,103.08,103.08,103.053,103.063,24584675.0
2007-01-23 22:04:00,103.055,103.085,103.02,103.085,56485752.0
2007-01-23 22:05:00,103.075,103.075,103.06,103.07,38511132.0
2007-01-23 22:06:00,103.065,103.069,103.053,103.06,46467904.0
2007-01-23 22:07:00,103.06,103.066,103.04,103.065,49940925.0
2007-01-23 22:08:00,103.06,103.064,103.05,103.05,113182364.0
2007-01-23 22:09:00,103.06,103.07,103.035,103.055,105361991.0
2007-01-23 22:10:00,103.05,103.055,102.996,103.055,106778466.0
2007-01-23 22:11:00,103.03,103.049,103.03,103.04,66013125.0
2007-01-23 22:13:00,103.045,103.05,103.038,103.038,68500195.0
2007-01-23 22:14:00,103.05,103.065,103.032,103.065,34509711.0
2007-01-23 22:15:00,103.045,103.072,103.045,103.055,44534100.0
2007-01-23 22:16:00,103.06,103.08,103.05,103.06,73156297.0
2007-01-23 22:17:00,103.055,103.068,103.055,103.06,128460785.0
2007-01-23 22:18:00,103.055,103.065,103.05,103.055,51410906.0
2007-01-23 22:19:00,103.053,103.065,103.05,103.053,63034043.0
2007-01-23 22:20:00,103.055,103.064,103.055,103.055,124885483.0
2007-01-23 22:21:00,103.05,103.06,103.05,103.05,96250271.0
2007-01-23 22:22:00,103.052,103.052,103.043,103.05,72153847.0
2007-01-23 22:23:00,103.055,103.061,103.047,103.05,63965486.0
2007-01-23 22:24:00,103.045,103.08,103.045,103.062,55582249.0
2007-01-23 22:25:00,103.06,103.072,103.06,103.07,134944372.0
2007-01-23 22:26:00,103.075,103.085,103.069,103.07,57808056.0
2007-01-23 22:27:00,103.07,103.072,103.05,103.05,95003087.0
2007-01-23 22:28:00,103.06,103.075,103.05,103.07,76743826.0
2007-01-23 22:29:00,103.06,103.082,103.06,103.06,83016352.0
2007-01-23 22:30:00,103.072,103.093,103.065,103.065,129953281.0
2007-01-23 22:31:00,103.075,103.086,103.053,103.065,95222579.0
2007-01-23 22:32:00,103.063,103.075,103.043,103.055,85336281.0
2007-01-23 22:33:00,103.06,103.08,103.045,103.045,91056622.0
2007-01-23 22:34:00,103.05,103.075,103.05,103.055,61870284.0
2007-01-23 22:35:00,103.06,103.06,103.038,103.04,46588615.0
2007-01-23 22:36:00,103.038,103.055,103.035,103.055,62457423.0
2007-01-23 22:37:00,103.06,103.06,103.048,103.05,47556525.0
2007-01-23 22:38:00,103.04,103.061,102.997,103.055,71528239.0
2007-01-23 22:39:00,103.042,103.042,102.97,102.97,25927644.0
2007-01-23 22:40:00,103.04,103.061,103.03,103.055,132928909.0
2007-01-23 22:41:00,103.03,103.053,103.03,103.038,55394632.0
2007-01-23 22:42:00,103.043,103.075,103.043,103.047,136472666.0
2007-01-23 22:43:00,103.065,103.065,103.05,103.06,80000581.0
2007-01-23 22:44:00,103.07,103.07,103.05,103.065,114686548.0
2007-01-23 22:45:00,103.075,103.075,103.02,103.053,29213102.0
2007-01-23 22:46:00,103.053,103.065,103.043,103.055,148321453.0
2007-01-23 22:47:00,103.06,103.06,103.045,103.045,90693406.0
2007-01-23 22:48:00,103.05,103.05,103.039,103.04,22004975.0
2007-01-23 22:49:00,103.032,103.055,103.032,103.055,35496977.0
2007-01-23 22:50:00,103.045,103.045,103.027,103.035,90847030.0
2007-01-23 22:51:00,103.04,103.04,103.023,103.025,109254069.0
2007-01-23 22:52:00,103.023,103.023,103.015,103.015,68649949.0
2007-01-23 22:53:00,103.012,103.012,102.98,103.01,121291590.0
2007-01-23 22:54:00,103.0,103.015,102.995,102.995,59721588.0
2007-01-23 22:55:00,103.0,103.01,102.995,103.005,46386326.0
2007-01-23 22:56:00,102.995,103.01,102.995,103.01,109933098.0
2007-01-23 22:57:00,103.017,103.025,103.003,103.015,71932238.0
2007-01-23 22:58:00,103.017,103.052,103.01,103.04,19694760.0
2007-01-23 22:59:00,103.04,103.05,103.02,103.05,58778907.0
2007-01-23 23:00:00,103.045,103.055,103.0,103.05,93917482.0
2007-01-23 23:01:00,103.05,103.05,103.025,103.025,36196886.0
2007-01-23 23:02:00,103.02,103.035,103.02,103.035,36758973.0
2007-01-23 23:03:00,103.035,103.038,103.0,103.025,21308362.0
2007-01-23 23:04:00,103.025,103.037,103.02,103.03,59429655.0
2007-01-23 23:05:00,103.03,103.03,102.995,103.015,144820840.0
2007-01-23 23:06:00,103.005,103.015,102.993,103.01,56354436.0
2007-01-23 23:07:00,103.01,103.015,103.0,103.015,61254573.0
2007-01-23 23:08:00,103.005,103.006,102.985,103.0,149929411.0
2007-01-23 23:09:00,102.982,103.018,102.982,102.985,45859035.0
2007-01-23 23:10:00,102.992,103.021,102.992,103.003,110393830.0
2007-01-23 23:11:00,103.003,103.061,102.985,103.02,87471450.0
2007-01-23 23:12:00,103.025,103.04,103.025,103.04,77264755.0
2007-01-23 23:13:00,103.033,103.052,103.033,103.035,93440131.0
2007-01-23 23:14:00,103.035,103.035,103.023,103.03,31510607.0
2007-01-23 23:15:00,103.04,103.043,103.025,103.04,46069577.0
2007-01-23 23:16:00,103.04,103.05,103.038,103.045,81624877.0
2007-01-23 23:17:00,103.04,103.048,103.025,103.025,44837624.0
2007-01-23 23:18:00,103.04,103.04,103.027,103.035,39819297.0
2007-01-23 23:19:00,103.03,103.036,103.015,103.028,71811675.0
2007-01-23 23:20:00,103.025,103.035,103.023,103.023,49837700.0
2007-01-23 23:21:00,103.025,103.036,103.018,103.02,119651854.0
2007-01-23 23:22:00,103.02,103.036,103.02,103.027,84946755.0
2007-01-23 23:23:00,103.035,103.045,103.035,103.045,15890515.0
2007-01-23 23:24:00,103.045,103.05,103.015,103.05,41408691.0
2007-01-23 23:25:00,103.05,103.05,103.033,103.033,93525580.0
2007-01-23 23:26:00,103.033,103.05,103.031,103.05,93184739.0
2007-01-23 23:27:00,103.05,103.065,103.047,103.065,79058161.0
2007-01-23 23:28:00,103.057,103.063,103.047,103.055,85382383.0
2007-01-23 23:29:00,103.06,103.07,103.018,103.018,68098678.0
2007-01-23 23:30:00,103.02,103.052,103.02,103.02,163522272.0
2007-01-23 23:31:00,103.03,103.055,103.03,103.055,58496332.0
2007-01-23 23:32:00,103.045,103.055,103.025,103.025,62892313.0
2007-01-23 23:33:00,103.05,103.05,103.005,103.005,111481448.0
2007-01-23 23:34:00,103.05,103.05,103.01,103.02,123729268.0
2007-01-23 23:35:00,103.025,103.025,103.0,103.015,68364099.0
2007-01-23 23:36:00,103.03,103.04,103.01,103.01,31902471.0
2007-01-23 23:37:00,103.005,103.02,102.993,102.997,41601920.0
2007-01-23 23:38:00,102.99,103.015,102.99,102.998,111588452.0
2007-01-23 23:39:00,103.01,103.015,102.995,103.0,92428218.0
2007-01-23 23:40:00,103.0,103.016,102.995,102.995,48802854.0
2007-01-23 23:41:00,102.99,103.016,102.99,103.003,128437969.0
2007-01-23 23:42:00,103.002,103.02,103.002,103.007,98280489.0
2007-01-23 23:43:00,102.995,103.018,102.991,103.0,50808747.0
2007-01-23 23:44:00,102.993,103.01,102.98,103.0,152155587.0
2007-01-23 23:45:00,102.985,103.0,102.965,102.983,106831345.0
2007-01-23 23:46:00,102.99,102.99,102.98,102.985,43895049.0
2007-01-23 23:47:00,102.983,102.99,102.982,102.983,63816271.0
2007-01-23 23:48:00,102.985,102.985,102.97,102.97,53481727.0
2007-01-23 23:49:00,102.975,102.985,102.975,102.98,140901638.0
2007-01-23 23:50:00,102.967,102.999,102.967,102.967,129129398.0
2007-01-23 23:51:00,102.97,102.995,102.97,102.98,133410513.0
2007-01-23 23:52:00,102.977,102.985,102.975,102.985,60868495.0
2007-01-23 23:53:00,102.99,102.995,102.97,102.995,90666747.0
2007-01-23 23:54:00,102.98,102.99,102.975,102.975,93985497.0
2007-01-23 23:55:00,102.97,103.0,102.96,102.968,122452585.0
2007-01-23 23:56:00,102.975,102.993,102.941,102.993,81081909.0
2007-01-23 23:57:00,102.985,103.0,102.982,102.985,124785782.0
2007-01-23 23:58:00,102.99,103.015,102.975,102.985,116726760.0
2007-01-23 23:59:00,102.975,103.0,102.965,102.965,60205751.0
2007-01-24 00:00:00,102.985,102.99,102.928,102.97,121982648.0
2007-01-24 00:01:00,102.97,102.97,102.947,102.97,56660418.0
2007-01-24 00:02:00,102.98,102.98,102.965,102.965,4141205.0
2007-01-24 00:03:00,102.962,102.962,102.92,102.943,91807127.0
2007-01-24 00:04:00,102.94,102.96,102.915,102.96,105045204.0
2007-01-24 00:05:00,102.97,102.97,102.935,102.94,105925231.0
2007-01-24 00:06:00,102.945,102.945,102.918,102.925,75109501.0
2007-01-24 00:07:00,102.925,102.96,102.925,102.933,121531754.0
2007-01-24 00:08:00,102.94,102.955,102.94,102.95,70177392.0
2007-01-24 00:09:00,102.952,102.953,102.933,102.933,28884953.0
2007-01-24 00:10:00,102.957,102.961,102.933,102.955,58970966.0
2007-01-24 00:11:00,102.96,102.966,102.95,102.95,50959100.0
2007-01-24 00:12:00,102.947,102.963,102.947,102.955,48683342.0
2007-01-24 00:13:00,102.96,102.965,102.945,102.96,89754634.0
2007-01-24 00:14:00,102.95,102.965,102.95,102.952,88497243.0
2007-01-24 00:15:00,102.955,102.966,102.955,102.96,44087756.0
2007-01-24 00:16:00,102.96,102.985,102.96,102.985,15494633.0
2007-01-24 00:17:00,102.985,102.985,102.96,102.96,76072693.0
2007-01-24 00:18:00,102.975,102.98,102.955,102.975,90051681.0
2007-01-24 00:19:00,102.98,102.98,102.96,102.96,72203008.0
2007-01-24 00:20:00,102.97,102.99,102.97,102.978,50102013.0
2007-01-24 00:21:00,102.99,103.018,102.99,102.997,106390576.0
2007-01-24 00:22:00,102.995,103.01,102.98,103.0,103927060.0
2007-01-24 00:23:00,103.005,103.009,102.995,102.998,60341924.0
2007-01-24 00:24:00,102.99,103.009,102.984,103.0,129158155.0
2007-01-24 00:25:00,103.01,103.025,103.01,103.02,88193040.0
2007-01-24 00:26:00,103.025,103.025,103.015,103.02,62145317.0
2007-01-24 00:27:00,103.015,103.024,103.008,103.018,109607979.0
2007-01-24 00:28:00,103.025,103.034,103.01,103.01,34780440.0
2007-01-24 00:30:00,103.025,103.03,103.02,103.03,89380161.0
2007-01-24 00:31:00,103.025,103.025,103.01,103.017,108423480.0
2007-01-24 00:32:00,103.025,103.025,103.015,103.025,67348827.0
2007-01-24 00:33:00,103.025,103.034,103.02,103.03,53569456.0
2007-01-24 00:35:00,103.02,103.035,103.005,103.005,77417162.0
2007-01-24 00:36:00,102.995,103.009,102.993,103.0,74677761.0
2007-01-24 00:37:00,103.012,103.012,102.997,103.01,49988522.0
2007-01-24 00:38:00,103.0,103.005,103.0,103.005,43741573.0
2007-01-24 00:39:00,103.005,103.018,103.003,103.018,42414936.0
2007-01-24 00:40:00,103.015,103.022,102.995,102.995,12305259.0
2007-01-24 00:41:00,102.99,103.0,102.985,103.0,75437519.0
2007-01-24 00:42:00,102.99,103.001,102.985,102.985,61641369.0
2007-01-24 00:43:00,102.988,103.001,102.961,102.983,66041571.0
2007-01-24 00:44:00,103.01,103.01,102.945,103.003,109388507.0
2007-01-24 00:45:00,103.0,103.016,102.995,102.995,49147900.0
2007-01-24 00:46:00,103.0,103.01,102.957,103.005,108657600.0
2007-01-24 00:47:00,103.005,103.006,102.972,102.985,68985448.0
2007-01-24 00:48:00,103.007,103.007,102.994,103.005,42320388.0
2007-01-24 00:49:00,103.0,103.005,102.997,103.005,67872244.0
2007-01-24 00:50:00,103.0,103.016,102.997,103.005,87989470.0
2007-01-24 00:51:00,102.995,103.012,102.995,103.003,144683454.0
2007-01-24 00:52:00,103.005,103.025,103.0,103.025,46077109.0
2007-01-24 00:53:00,103.02,103.02,103.0,103.0,67529558.0
2007-01-24 00:54:00,103.003,103.02,102.985,102.985,64758166.0
2007-01-24 00:55:00,102.985,103.005,102.985,103.005,83165833.0
2007-01-24 00:56:00,103.007,103.007,102.995,102.995,104847384.0
2007-01-24 00:57:00,102.995,102.997,102.975,102.995,66811531.0
2007-01-24 00:58:00,103.0,103.017,102.99,103.005,111712849.0
2007-01-24 00:59:00,103.005,103.01,102.99,102.99,112625288.0
2007-01-24 01:00:00,103.0,103.005,102.995,102.995,46390365.0
2007-01-24 01:01:00,103.0,103.005,102.995,103.005,146269226.0
2007-01-24 01:02:00,103.0,103.0,102.98,102.995,69779053.0
2007-01-24 01:03:00,102.992,103.01,102.991,103.01,79510300.0
2007-01-24 01:04:00,103.005,103.015,103.0,103.015,31711639.0
2007-01-24 01:06:00,103.01,103.01,102.972,102.99,107285750.0
2007-01-24 01:07:00,102.982,103.002,102.98,102.995,156787237.0
2007-01-24 01:08:00,102.995,102.995,102.955,102.955,159443762.0
2007-01-24 01:09:00,102.955,102.96,102.923,102.935,49812993.0
2007-01-24 01:10:00,102.95,102.96,102.943,102.96,91517908.0
2007-01-24 01:11:00,102.955,102.96,102.935,102.95,102927380.0
2007-01-24 01:12:00,102.955,102.965,102.948,102.95,83478899.0
2007-01-24 01:13:00,102.95,102.955,102.912,102.955,60591993.0
2007-01-24 01:14:00,102.965,102.965,102.925,102.938,33262221.0
2007-01-24 01:15:00,102.94,102.945,102.908,102.94,205615328.0
2007-01-24 01:16:00,102.935,102.95,102.935,102.945,104002938.0
2007-01-24 01:17:00,102.925,102.955,102.919,102.95,37375319.0
2007-01-24 01:18:00,102.947,102.949,102.931,102.945,125705046.0
2007-01-24 01:19:00,102.91,102.938,102.905,102.905,72046506.0
2007-01-24 01:20:00,102.902,102.937,102.902,102.912,98919799.0
2007-01-24 01:21:00,102.915,102.945,102.915,102.94,45488459.0
2007-01-24 01:22:00,102.955,102.955,102.933,102.945,41028968.0
2007-01-24 01:23:00,102.937,102.937,102.905,102.935,64472997.0
2007-01-24 01:25:00,102.955,102.955,102.935,102.945,69422385.0
2007-01-24 01:26:00,102.935,102.952,102.935,102.945,89217001.0
2007-01-24 01:27:00,102.943,102.955,102.938,102.955,100971665.0
2007-01-24 01:28:00,102.955,102.962,102.945,102.95,88484253.0
2007-01-24 01:29:00,102.96,102.96,102.945,102.95,80013191.0
2007-01-24 01:30:00,102.957,102.957,102.945,102.945,64796526.0
2007-01-24 01:31:00,102.945,102.952,102.93,102.93,81908448.0
2007-01-24 01:32:00,102.945,102.951,102.94,102.94,60274719.0
2007-01-24 01:33:00,102.942,102.965,102.942,102.955,16335077.0
2007-01-24 01:34:00,102.955,102.96,102.944,102.945,92787385.0
2007-01-24 01:35:00,102.953,102.955,102.901,102.955,158496655.0
2007-01-24 01:36:00,102.95,102.955,102.93,102.935,39515541.0
2007-01-24 01:37:00,102.945,102.967,102.945,102.947,92279857.0
2007-01-24 01:38:00,102.95,102.985,102.936,102.985,40729025.0
2007-01-24 01:39:00,102.977,102.993,102.958,102.958,32892754.0
2007-01-24 01:40:00,102.955,102.98,102.955,102.975,76878533.0
2007-01-24 01:41:00,102.975,102.975,102.96,102.975,137496985.0
2007-01-24 01:42:00,102.975,102.978,102.964,102.965,197853386.0
2007-01-24 01:43:00,102.955,102.97,102.955,102.97,58667874.0
2007-01-24 01:44:00,102.975,102.98,102.964,102.97,33053747.0
2007-01-24 01:45:00,102.96,102.975,102.956,102.96,64906235.0
2007-01-24 01:46:00,102.975,102.977,102.954,102.96,50531880.0
2007-01-24 01:47:00,102.97,102.97,102.963,102.97,104895999.0
2007-01-24 01:50:00,102.965,102.965,102.952,102.96,125300975.0
2007-01-24 01:51:00,102.97,102.97,102.955,102.96,59673635.0
2007-01-24 01:52:00,102.965,102.972,102.961,102.963,46146411.0
2007-01-24 01:53:00,102.96,102.995,102.96,102.96,14521971.0
2007-01-24 01:54:00,102.965,102.99,102.963,102.973,99748787.0
2007-01-24 01:55:00,102.98,103.0,102.98,103.0,48530579.0
2007-01-24 01:56:00,103.0,103.01,102.98,102.98,114592571.0
2007-01-24 01:57:00,102.98,103.005,102.98,102.99,20797362.0
2007-01-24 01:58:00,103.005,103.02,103.003,103.003,60200295.0
2007-01-24 01:59:00,103.0,103.015,103.0,103.005,97332911.0
2007-01-24 02:00:00,103.005,103.016,103.0,103.0,99777460.0
2007-01-24 02:01:00,103.003,103.017,102.995,102.995,61579683.0
2007-01-24 02:02:00,103.0,103.0,102.99,102.99,21700086.0
2007-01-24 02:03:00,102.99,103.005,102.983,102.985,126412103.0
2007-01-24 02:04:00,102.99,103.0,102.987,103.0,44186998.0
2007-01-24 02:05:00,102.993,103.005,102.985,102.995,104547520.0
2007-01-24 02:06:00,102.99,102.992,102.98,102.98,15292725.0
2007-01-24 02:07:00,102.983,103.0,102.982,103.0,49439052.0
2007-01-24 02:08:00,102.995,103.007,102.995,102.995,58133109.0
2007-01-24 02:09:00,102.985,102.996,102.98,102.995,123037093.0
2007-01-24 02:10:00,102.99,103.002,102.987,102.987,51771551.0
2007-01-24 02:11:00,102.985,102.985,102.975,102.985,88567808.0
2007-01-24 02:12:00,102.99,102.99,102.983,102.99,105720620.0
2007-01-24 02:13:00,102.98,102.99,102.975,102.99,49045790.0
2007-01-24 02:14:00,102.98,102.99,102.975,102.98,64596174.0
2007-01-24 02:15:00,102.99,102.99,102.967,102.985,36608425.0
2007-01-24 02:16:00,102.98,102.995,102.98,102.995,62405993.0
2007-01-24 02:17:00,102.99,103.009,102.99,103.0,213849316.0
2007-01-24 02:18:00,103.0,103.005,102.994,103.005,129408931.0
2007-01-24 02:19:00,103.005,103.005,102.985,103.0,85363684.0
2007-01-24 02:20:00,103.003,103.01,103.002,103.002,35877786.0
2007-01-24 02:21:00,103.01,103.01,102.97,102.99,39340311.0
2007-01-24 02:22:00,102.987,103.0,102.987,102.99,96607890.0
2007-01-24 02:23:00,102.98,102.999,102.965,102.995,38950757.0
2007-01-24 02:24:00,103.0,103.0,102.942,102.998,162410758.0
2007-01-24 02:25:00,102.99,102.998,102.983,102.995,98354232.0
2007-01-24 02:26:00,102.995,102.996,102.982,102.982,15048435.0
2007-01-24 02:27:00,102.98,103.005,102.978,103.005,62760017.0
2007-01-24 02:28:00,102.99,103.007,102.96,102.985,82196135.0
2007-01-24 02:29:00,102.98,103.0,102.977,102.987,61406869.0
2007-01-24 02:30:00,102.98,103.03,102.98,103.03,80650332.0
2007-01-24 02:31:00,103.02,103.03,102.99,103.03,85616111.0
2007-01-24 02:32:00,103.035,103.042,103.013,103.013,100489319.0
2007-01-24 02:33:00,103.025,103.025,102.98,102.98,81820432.0
2007-01-24 02:34:00,102.99,103.015,102.965,103.015,67994496.0
2007-01-24 02:35:00,103.002,103.015,102.965,102.965,31214970.0
2007-01-24 02:36:00,102.995,103.007,102.978,103.002,61257003.0
2007-01-24 02:37:00,103.01,103.02,102.98,103.005,37384026.0
2007-01-24 02:38:00,102.99,103.01,102.979,103.01,47031079.0
2007-01-24 02:39:00,103.002,103.017,103.002,103.012,94263198.0
2007-01-24 02:40:00,103.015,103.019,102.975,102.975,67402475.0
2007-01-24 02:41:00,103.0,103.0,102.96,102.987,136561702.0
2007-01-24 02:42:00,102.98,102.995,102.96,102.965,40128108.0
2007-01-24 02:43:00,102.985,103.005,102.98,102.99,102516446.0
2007-01-24 02:44:00,102.995,102.995,102.965,102.99,197006159.0
2007-01-24 02:45:00,102.988,102.999,102.988,102.995,32501680.0
2007-01-24 02:46:00,102.995,103.01,102.957,102.99,59549872.0
2007-01-24 02:47:00,102.995,103.015,102.995,103.01,81071089.0
2007-01-24 02:48:00,103.005,103.015,102.99,102.99,99668230.0
2007-01-24 02:49:00,102.995,103.02,102.995,103.02,86142610.0
2007-01-24 02:50:00,103.005,103.011,103.0,103.01,49897821.0
2007-01-24 02:51:00,103.01,103.013,102.99,103.005,157896377.0
2007-01-24 02:52:00,103.015,103.015,102.997,102.997,69932082.0
2007-01-24 02:53:00,102.995,103.015,102.987,103.01,100908340.0
2007-01-24 02:54:00,103.005,103.02,103.003,103.02,73019774.0
2007-01-24 02:55:00,103.025,103.025,103.005,103.005,28912873.0
2007-01-24 02:56:00,103.01,103.02,103.01,103.012,81199245.0
2007-01-24 02:57:00,103.015,103.018,103.01,103.01,77334646.0
2007-01-24 02:58:00,103.01,103.025,103.005,103.015,141953826.0
2007-01-24 02:59:00,103.01,103.03,103.01,103.03,43065692.0
2007-01-24 03:00:00,103.01,103.025,103.01,103.025,109996373.0
2007-01-24 03:01:00,103.025,103.032,103.01,103.03,103648964.0
2007-01-24 03:02:00,103.025,103.025,102.999,103.02,70640231.0
2007-01-24 03:03:00,103.02,103.02,103.015,103.017,108898408.0
2007-01-24 03:04:00,103.015,103.015,102.985,102.995,89502620.0
2007-01-24 03:05:00,102.995,102.997,102.965,102.993,66754114.0
2007-01-24 03:06:00,102.99,103.006,102.99,102.995,68488394.0
2007-01-24 03:07:00,102.995,103.005,102.994,102.995,45472329.0
2007-01-24 03:08:00,102.993,103.014,102.993,103.0,133879387.0
2007-01-24 03:09:00,103.01,103.031,103.005,103.01,88618661.0
2007-01-24 03:10:00,103.015,103.045,103.005,103.045,72143112.0
2007-01-24 03:11:00,103.05,103.05,103.028,103.037,39548070.0
2007-01-24 03:12:00,103.025,103.05,103.02,103.035,72236072.0
2007-01-24 03:13:00,103.035,103.045,102.984,103.04,104428258.0
2007-01-24 03:14:00,103.035,103.05,103.015,103.015,45829822.0
2007-01-24 03:15:00,103.018,103.035,102.974,103.01,101201321.0
2007-01-24 03:16:00,102.983,103.025,102.961,103.003,62139226.0
2007-01-24 03:17:00,103.0,103.008,103.0,103.0,59898327.0
2007-01-24 03:18:00,102.997,103.01,102.997,103.01,39030178.0
2007-01-24 03:19:00,103.005,103.035,103.005,103.035,11675926.0
2007-01-24 03:20:00,103.038,103.05,103.03,103.035,39023772.0
2007-01-24 03:21:00,103.03,103.03,103.005,103.01,40929702.0
2007-01-24 03:22:00,103.02,103.022,103.005,103.022,46596311.0
2007-01-24 03:23:00,103.01,103.025,103.01,103.02,76671211.0
2007-01-24 03:24:00,103.03,103.03,103.004,103.005,82105382.0
2007-01-24 03:25:00,103.0,103.022,103.0,103.022,79173570.0
2007-01-24 03:26:00,103.03,103.03,103.012,103.025,58770662.0
2007-01-24 03:27:00,103.025,103.035,103.0,103.0,61770915.0
2007-01-24 03:28:00,102.992,102.995,102.97,102.985,104990298.0
2007-01-24 03:29:00,102.99,102.995,102.988,102.995,95737104.0
2007-01-24 03:30:00,102.995,103.01,102.98,103.01,35760068.0
2007-01-24 03:31:00,102.99,103.018,102.99,103.01,35511987.0
2007-01-24 03:32:00,103.003,103.003,102.984,102.985,112556974.0
2007-01-24 03:33:00,102.99,103.0,102.985,103.0,61034491.0
2007-01-24 03:34:00,102.995,103.01,102.98,103.0,93812400.0
2007-01-24 03:35:00,102.99,102.999,102.974,102.98,139705956.0
2007-01-24 03:37:00,102.985,102.986,102.966,102.98,96362595.0
2007-01-24 03:38:00,102.982,102.986,102.97,102.97,99430442.0
2007-01-24 03:39:00,102.973,102.985,102.973,102.985,46176972.0
2007-01-24 03:40:00,102.985,102.985,102.975,102.975,78875909.0
2007-01-24 03:41:00,102.97,102.985,102.97,102.985,84294376.0
2007-01-24 03:42:00,102.975,102.987,102.972,102.985,73628237.0
2007-01-24 03:43:00,102.985,102.99,102.97,102.97,16678829.0
2007-01-24 03:44:00,102.97,102.996,102.97,102.98,44167257.0
2007-01-24 03:45:00,102.977,102.992,102.975,102.975,94923569.0
2007-01-24 03:46:00,102.985,102.985,102.975,102.975,91465031.0
2007-01-24 03:47:00,102.97,102.985,102.967,102.967,44626770.0
2007-01-24 03:48:00,102.97,102.99,102.97,102.98,49484461.0
2007-01-24 03:49:00,102.975,102.977,102.958,102.977,58335114.0
2007-01-24 03:50:00,102.973,102.982,102.965,102.982,31119320.0
2007-01-24 03:51:00,102.99,102.99,102.985,102.99,65820103.0
2007-01-24 03:52:00,102.983,102.983,102.95,102.97,114728361.0
2007-01-24 03:53:00,102.97,102.991,102.97,102.975,69953898.0
2007-01-24 03:54:00,102.97,102.99,102.97,102.99,98352117.0
2007-01-24 03:55:00,102.975,103.005,102.975,102.995,99455786.0
2007-01-24 03:56:00,102.993,103.015,102.993,103.002,90370242.0
2007-01-24 03:58:00,103.0,103.0,102.97,102.97,54236068.0
2007-01-24 03:59:00,102.97,102.97,102.925,102.95,126485537.0
2007-01-24 04:00:00,102.945,102.97,102.945,102.955,56078384.0
2007-01-24 04:01:00,102.955,102.965,102.95,102.95,110400795.0
2007-01-24 04:03:00,102.953,102.975,102.918,102.97,77301849.0
2007-01-24 04:04:00,102.963,102.971,102.945,102.945,119372770.0
2007-01-24 04:05:00,102.95,102.958,102.94,102.94,95175187.0
2007-01-24 04:06:00,102.945,102.95,102.94,102.95,86005261.0
2007-01-24 04:07:00,102.945,102.947,102.925,102.947,55669008.0
2007-01-24 04:08:00,102.95,102.95,102.925,102.925,122653780.0
2007-01-24 04:09:00,102.922,102.922,102.9,102.922,120389146.0
2007-01-24 04:10:00,102.92,102.927,102.915,102.925,128900962.0
2007-01-24 04:11:00,102.92,102.935,102.915,102.915,58894094.0
2007-01-24 04:12:00,102.913,102.936,102.913,102.923,69373053.0
2007-01-24 04:13:00,102.925,102.94,102.92,102.93,43068141.0
2007-01-24 04:14:00,102.923,102.94,102.921,102.94,106511809.0
2007-01-24 04:15:00,102.94,102.96,102.923,102.923,145840685.0
2007-01-24 04:16:00,102.93,102.945,102.93,102.935,47224417.0
2007-01-24 04:17:00,102.937,102.94,102.925,102.932,91110123.0
2007-01-24 04:18:00,102.933,102.937,102.915,102.92,123486173.0
2007-01-24 04:19:00,102.915,102.93,102.9,102.9,53558882.0
2007-01-24 04:20:00,102.9,102.93,102.898,102.93,92105850.0
2007-01-24 04:21:00,102.918,102.933,102.9,102.92,103928891.0
2007-01-24 04:22:00,102.907,102.933,102.907,102.92,39848581.0
2007-01-24 04:23:00,102.925,102.94,102.922,102.93,32483933.0
2007-01-24 04:24:00,102.925,102.935,102.905,102.91,64941672.0
2007-01-24 04:25:00,102.905,102.92,102.9,102.9,121541523.0
2007-01-24 04:26:00,102.855,102.92,102.855,102.92,105002777.0
2007-01-24 04:27:00,102.895,102.93,102.895,102.9,59863236.0
2007-01-24 04:28:00,102.905,102.92,102.905,102.91,56354850.0
2007-01-24 04:29:00,102.89,102.91,102.89,102.9,164890867.0
2007-01-24 04:30:00,102.898,102.908,102.89,102.895,63750870.0
2007-01-24 04:31:00,102.88,102.893,102.875,102.887,91269249.0
2007-01-24 04:32:00,102.895,102.895,102.865,102.89,87550565.0
2007-01-24 04:33:00,102.89,102.89,102.873,102.883,90330298.0
2007-01-24 04:34:00,102.883,102.9,102.881,102.9,16249538.0
2007-01-24 04:35:00,102.9,102.905,102.89,102.905,40155829.0
2007-01-24 04:36:00,102.905,102.915,102.88,102.88,14620032.0
2007-01-24 04:37:00,102.872,102.9,102.872,102.9,86919833.0
2007-01-24 04:38:00,102.9,102.92,102.892,102.895,119651854.0
2007-01-24 04:39:00,102.9,102.905,102.88,102.893,54419852.0
2007-01-24 04:40:00,102.898,102.904,102.877,102.9,76249389.0
2007-01-24 04:41:00,102.905,102.91,102.905,102.91,36298358.0
2007-01-24 04:42:00,102.895,102.913,102.885,102.885,44797307.0
2007-01-24 04:43:00,102.89,102.9,102.879,102.9,74645518.0
2007-01-24 04:44:00,102.895,102.9,102.876,102.89,47115541.0
2007-01-24 04:45:00,102.88,102.895,102.88,102.895,28766302.0
2007-01-24 04:46:00,102.895,102.903,102.885,102.903,101356044.0
2007-01-24 04:47:00,102.91,102.92,102.904,102.92,84831743.0
2007-01-24 04:48:00,102.915,102.915,102.845,102.893,91401722.0
2007-01-24 04:49:00,102.893,102.915,102.893,102.902,104037157.0
2007-01-24 04:50:00,102.895,102.912,102.895,102.912,50594698.0
2007-01-24 04:51:00,102.92,102.92,102.902,102.905,147597375.0
2007-01-24 04:52:00,102.905,102.905,102.88,102.9,57721985.0
2007-01-24 04:53:00,102.9,102.912,102.877,102.905,35610931.0
2007-01-24 04:54:00,102.915,102.915,102.887,102.91,133981720.0
2007-01-24 04:55:00,102.9,102.902,102.875,102.895,54910520.0
2007-01-24 04:56:00,102.895,102.906,102.87,102.905,19637234.0
2007-01-24 04:57:00,102.905,102.93,102.905,102.905,34799747.0
2007-01-24 04:58:00,102.905,102.936,102.905,102.92,37026278.0
2007-01-24 04:59:00,102.925,102.925,102.864,102.925,88668320.0
2007-01-24 05:00:00,102.93,102.933,102.91,102.91,54683140.0
2007-01-24 05:01:00,102.91,102.936,102.907,102.907,21270936.0
2007-01-24 05:02:00,102.905,102.907,102.9,102.907,68104753.0
2007-01-24 05:03:00,102.9,102.915,102.895,102.9,117349595.0
2007-01-24 05:04:00,102.91,102.91,102.895,102.9,48153562.0
2007-01-24 05:05:00,102.895,102.916,102.895,102.9,63358360.0
2007-01-24 05:06:00,102.91,102.914,102.905,102.912,120233533.0
2007-01-24 05:07:00,102.915,102.923,102.89,102.923,65312480.0
2007-01-24 05:08:00,102.925,102.94,102.922,102.94,105876607.0
2007-01-24 05:09:00,102.935,102.939,102.912,102.925,96328100.0
2007-01-24 05:10:00,102.915,102.925,102.907,102.907,35058740.0
2007-01-24 05:11:00,102.915,102.93,102.915,102.93,23666353.0
2007-01-24 05:12:00,102.925,102.932,102.915,102.93,84248401.0
2007-01-24 05:13:00,102.92,102.94,102.915,102.933,147598214.0
2007-01-24 05:14:00,102.933,102.955,102.924,102.955,27494683.0
2007-01-24 05:15:00,102.945,102.953,102.943,102.945,122896000.0
2007-01-24 05:16:00,102.935,102.946,102.93,102.945,80257405.0
2007-01-24 05:17:00,102.937,102.965,102.935,102.953,126316793.0
2007-01-24 05:18:00,102.948,102.96,102.94,102.94,57871536.0
2007-01-24 05:19:00,102.965,102.965,102.935,102.96,142949681.0
2007-01-24 05:20:00,102.9,102.962,102.9,102.962,23686867.0
2007-01-24 05:21:00,102.975,102.975,102.91,102.96,72448332.0
2007-01-24 05:22:00,102.97,102.97,102.963,102.97,52554451.0
2007-01-24 05:23:00,102.965,102.965,102.948,102.948,63158480.0
2007-01-24 05:24:00,102.95,102.97,102.948,102.96,44476005.0
2007-01-24 05:25:00,102.955,102.971,102.95,102.95,58868012.0
2007-01-24 05:26:00,102.945,102.97,102.945,102.97,92069385.0
2007-01-24 05:27:00,102.965,102.965,102.955,102.963,84205258.0
2007-01-24 05:28:00,102.965,102.975,102.947,102.955,88860191.0
2007-01-24 05:29:00,102.965,102.97,102.96,102.962,132578331.0
2007-01-24 05:30:00,102.95,102.99,102.95,102.96,89961369.0
2007-01-24 05:31:00,102.97,102.98,102.95,102.97,79338182.0
2007-01-24 05:32:00,102.96,102.97,102.955,102.97,90686415.0
2007-01-24 05:33:00,102.97,102.97,102.947,102.965,59126579.0
2007-01-24 05:34:00,102.96,102.964,102.956,102.96,124166702.0
2007-01-24 05:35:00,102.962,102.98,102.948,102.965,59243499.0
2007-01-24 05:36:00,102.97,102.976,102.967,102.975,67738522.0
2007-01-24 05:37:00,102.97,102.97,102.952,102.952,78156250.0
2007-01-24 05:38:00,102.95,102.963,102.93,102.93,105214553.0
2007-01-24 05:39:00,102.965,102.969,102.953,102.965,116226602.0
2007-01-24 05:40:00,102.963,102.983,102.953,102.953,70006710.0
2007-01-24 05:41:00,102.955,102.965,102.955,102.965,51313413.0
2007-01-24 05:42:00,102.97,102.97,102.93,102.955,121189417.0
2007-01-24 05:43:00,102.95,102.959,102.94,102.95,75418863.0
2007-01-24 05:44:00,102.945,102.947,102.925,102.925,45987297.0
2007-01-24 05:45:00,102.935,102.94,102.929,102.94,31882587.0
2007-01-24 05:46:00,102.928,102.945,102.928,102.93,67038748.0
2007-01-24 05:47:00,102.93,102.955,102.93,102.935,70474948.0
2007-01-24 05:48:00,102.94,102.967,102.94,102.95,70025595.0
2007-01-24 05:49:00,102.965,102.973,102.912,102.96,103177569.0
2007-01-24 05:50:00,102.965,102.975,102.955,102.97,106061998.0
2007-01-24 05:51:00,102.96,102.975,102.96,102.96,104382889.0
2007-01-24 05:52:00,102.965,102.97,102.945,102.965,50521927.0
2007-01-24 05:53:00,102.965,102.975,102.948,102.975,45405418.0
2007-01-24 05:54:00,102.98,102.98,102.964,102.965,36458518.0
2007-01-24 05:55:00,102.965,102.985,102.95,102.975,56553614.0
2007-01-24 05:56:00,102.983,103.0,102.982,103.0,25313709.0
2007-01-24 05:57:00,102.995,103.01,102.995,102.995,16881724.0
2007-01-24 05:58:00,102.995,102.995,102.985,102.99,127802573.0
2007-01-24 05:59:00,102.99,103.015,102.99,103.015,89694077.0
2007-01-24 06:00:00,103.015,103.015,102.99,102.99,159443936.0
2007-01-24 06:01:00,103.0,103.019,103.0,103.01,148281870.0
2007-01-24 06:02:00,103.02,103.02,103.0,103.0,66925121.0
2007-01-24 06:03:00,102.99,103.005,102.979,103.005,60457587.0
2007-01-24 06:05:00,103.003,103.003,102.994,102.995,88290744.0
2007-01-24 06:06:00,102.995,103.011,102.993,103.01,68522337.0
2007-01-24 06:07:00,103.015,103.015,102.998,103.005,54962725.0
2007-01-24 06:08:00,103.01,103.01,102.995,103.0,91584652.0
2007-01-24 06:09:00,103.005,103.006,103.0,103.0,66429306.0
2007-01-24 06:10:00,103.0,103.0,102.965,102.965,76434429.0
2007-01-24 06:11:00,102.965,102.97,102.93,102.96,90947399.0
2007-01-24 06:12:00,102.96,102.98,102.96,102.965,89995746.0
2007-01-24 06:13:00,102.96,102.975,102.957,102.965,73804367.0
2007-01-24 06:14:00,102.97,102.97,102.955,102.962,143138284.0
2007-01-24 06:15:00,102.965,102.973,102.965,102.965,66500718.0
2007-01-24 06:16:00,102.965,102.968,102.957,102.965,54751138.0
2007-01-24 06:17:00,102.97,102.974,102.955,102.968,37481212.0
2007-01-24 06:18:00,102.962,102.993,102.93,102.93,48904528.0
2007-01-24 06:19:00,102.975,102.983,102.945,102.955,88574320.0
2007-01-24 06:20:00,102.97,102.976,102.97,102.97,114859455.0
2007-01-24 06:21:00,102.962,102.962,102.905,102.94,59923165.0
2007-01-24 06:22:00,102.947,102.947,102.93,102.93,49876723.0
2007-01-24 06:23:00,102.935,102.945,102.93,102.93,117147101.0
2007-01-24 06:24:00,102.925,102.94,102.922,102.94,37900294.0
2007-01-24 06:25:00,102.93,102.937,102.91,102.91,85189814.0
2007-01-24 06:26:00,102.91,102.93,102.91,102.92,9796998.0
2007-01-24 06:27:00,102.933,102.95,102.913,102.95,127705394.0
2007-01-24 06:28:00,102.945,102.945,102.937,102.945,47647106.0
2007-01-24 06:29:00,102.95,102.95,102.933,102.95,95883891.0
2007-01-24 06:30:00,102.95,102.95,102.93,102.93,69915395.0
2007-01-24 06:31:00,102.95,102.95,102.935,102.937,29122865.0
2007-01-24 06:32:00,102.95,102.952,102.928,102.952,54332179.0
2007-01-24 06:33:00,102.955,102.955,102.936,102.94,45376012.0
2007-01-24 06:34:00,102.94,102.973,102.94,102.94,139927545.0
2007-01-24 06:35:00,102.945,102.963,102.91,102.935,66941137.0
2007-01-24 06:36:00,102.94,102.947,102.91,102.91,57736765.0
2007-01-24 06:37:00,102.915,102.93,102.898,102.92,49196146.0
2007-01-24 06:38:00,102.92,102.92,102.903,102.915,37860727.0
2007-01-24 06:39:00,102.915,102.923,102.9,102.9,67199601.0
2007-01-24 06:40:00,102.91,102.932,102.91,102.91,47781200.0
2007-01-24 06:41:00,102.92,102.93,102.915,102.925,60341015.0
2007-01-24 06:42:00,102.93,102.93,102.89,102.91,15627246.0
2007-01-24 06:43:00,102.91,102.925,102.91,102.925,54448034.0
2007-01-24 06:44:00,102.93,102.93,102.92,102.927,60289948.0
2007-01-24 06:45:00,102.928,102.934,102.888,102.93,113361199.0
2007-01-24 06:46:00,102.94,102.94,102.932,102.94,77112377.0
2007-01-24 06:47:00,102.927,102.948,102.905,102.94,88937034.0
2007-01-24 06:48:00,102.94,102.945,102.939,102.942,84700822.0
2007-01-24 06:49:00,102.935,102.935,102.925,102.93,77517410.0
2007-01-24 06:50:00,102.925,102.94,102.92,102.94,19019718.0
2007-01-24 06:51:00,102.935,102.935,102.91,102.935,51974486.0
2007-01-24 06:52:00,102.93,102.943,102.925,102.925,61628542.0
2007-01-24 06:53:00,102.91,102.955,102.91,102.955,37904191.0
2007-01-24 06:54:00,102.958,102.965,102.938,102.965,6283790.0
2007-01-24 06:55:00,102.945,102.954,102.93,102.93,71749355.0
2007-01-24 06:56:00,102.92,102.943,102.92,102.943,69477590.0
2007-01-24 06:57:00,102.945,102.945,102.94,102.945,45376844.0
2007-01-24 06:58:00,102.928,102.942,102.928,102.935,76037392.0
2007-01-24 06:59:00,102.935,102.945,102.934,102.945,101900564.0
2007-01-24 07:00:00,102.945,102.945,102.92,102.943,60084706.0
2007-01-24 07:01:00,102.928,102.945,102.928,102.94,72412131.0
2007-01-24 07:02:00,102.93,102.943,102.9,102.92,78978448.0
2007-01-24 07:03:00,102.92,102.945,102.92,102.935,90961661.0
2007-01-24 07:04:00,102.94,102.945,102.922,102.945,58517639.0
2007-01-24 07:05:00,102.94,102.945,102.93,102.945,54371078.0
2007-01-24 07:06:00,102.935,102.95,102.935,102.95,63380886.0
2007-01-24 07:07:00,102.945,102.962,102.942,102.945,95475417.0
2007-01-24 07:08:00,102.94,102.95,102.935,102.95,101333608.0
2007-01-24 07:09:00,102.95,102.96,102.935,102.945,45540594.0
2007-01-24 07:10:00,102.945,102.952,102.937,102.94,101682242.0
2007-01-24 07:11:00,102.935,102.943,102.935,102.935,41594046.0
2007-01-24 07:12:00,102.94,102.94,102.915,102.94,139193240.0
2007-01-24 07:13:00,102.945,102.955,102.928,102.928,68566329.0
2007-01-24 07:14:00,102.932,102.96,102.925,102.96,91196192.0
2007-01-24 07:15:00,102.91,102.965,102.91,102.965,98572434.0
2007-01-24 07:16:00,102.96,102.96,102.945,102.95,128919024.0
2007-01-24 07:17:00,102.955,102.96,102.947,102.947,123278267.0
2007-01-24 07:18:00,102.96,102.96,102.94,102.94,45250610.0
2007-01-24 07:19:00,102.94,102.96,102.936,102.945,95523522.0
2007-01-24 07:20:00,102.955,102.965,102.94,102.955,114783469.0
2007-01-24 07:21:00,102.95,102.973,102.945,102.973,98584045.0
2007-01-24 07:22:00,102.985,102.988,102.97,102.98,71525655.0
2007-01-24 07:23:00,102.97,102.985,102.923,102.985,98270781.0
2007-01-24 07:24:00,102.99,102.995,102.933,102.933,33346217.0
2007-01-24 07:25:00,102.99,102.992,102.972,102.98,171461809.0
2007-01-24 07:26:00,102.985,102.985,102.972,102.98,116600311.0
2007-01-24 07:27:00,102.973,102.992,102.97,102.97,33433655.0
2007-01-24 07:28:00,102.963,102.98,102.963,102.98,96272184.0
2007-01-24 07:29:00,102.97,102.98,102.97,102.975,32733183.0
2007-01-24 07:30:00,102.975,102.988,102.975,102.98,49443295.0
2007-01-24 07:31:00,102.99,102.99,102.983,102.985,11903426.0
2007-01-24 07:32:00,102.98,102.992,102.951,102.985,76950978.0
2007-01-24 07:33:00,102.985,103.005,102.977,102.98,100728772.0
2007-01-24 07:34:00,102.978,102.986,102.973,102.973,44661652.0
2007-01-24 07:35:00,102.97,102.97,102.939,102.94,72419531.0
2007-01-24 07:36:00,102.945,102.95,102.92,102.95,99304304.0
2007-01-24 07:37:00,102.95,102.965,102.938,102.965,73505676.0
2007-01-24 07:38:00,102.97,102.97,102.96,102.97,53973563.0
2007-01-24 07:39:00,102.952,102.963,102.945,102.952,33691215.0
2007-01-24 07:40:00,102.955,102.965,102.945,102.945,48679716.0
2007-01-24 07:41:00,102.94,102.985,102.94,102.985,125313166.0
2007-01-24 07:42:00,102.98,102.98,102.903,102.95,105716659.0
2007-01-24 07:43:00,102.95,102.95,102.93,102.93,43410037.0
2007-01-24 07:44:00,102.93,102.933,102.892,102.925,103041565.0
2007-01-24 07:45:00,102.913,102.925,102.91,102.925,109179778.0
2007-01-24 07:46:00,102.93,102.955,102.915,102.955,61243167.0
2007-01-24 07:47:00,102.955,102.99,102.955,102.965,95729432.0
2007-01-24 07:48:00,102.965,102.965,102.937,102.937,37718006.0
2007-01-24 07:49:00,102.935,102.95,102.935,102.95,46139318.0
2007-01-24 07:50:00,102.945,102.945,102.923,102.923,67465214.0
2007-01-24 07:51:00,102.915,102.935,102.91,102.925,78735776.0
2007-01-24 07:52:00,102.933,102.943,102.925,102.925,56024203.0
2007-01-24 07:53:00,102.92,102.92,102.895,102.905,84220730.0
2007-01-24 07:54:00,102.903,102.925,102.899,102.925,117641284.0
2007-01-24 07:55:00,102.915,102.915,102.878,102.91,77280646.0
2007-01-24 07:56:00,102.905,102.905,102.88,102.88,162921283.0
2007-01-24 07:57:00,102.88,102.9,102.87,102.885,99704586.0
2007-01-24 07:58:00,102.89,102.9,102.87,102.875,75042937.0
2007-01-24 07:59:00,102.883,102.9,102.864,102.878,50855064.0
2007-01-24 08:00:00,102.885,102.893,102.84,102.84,136583213.0
2007-01-24 08:01:00,102.87,102.915,102.87,102.905,49289685.0
2007-01-24 08:02:00,102.89,102.905,102.85,102.905,135208604.0
2007-01-24 08:03:00,102.9,102.927,102.9,102.927,51176686.0
2007-01-24 08:04:00,102.925,102.94,102.91,102.92,56796155.0
2007-01-24 08:05:00,102.925,102.938,102.892,102.892,66588766.0
2007-01-24 08:06:00,102.883,102.883,102.86,102.86,79267342.0
2007-01-24 08:07:00,102.865,102.908,102.847,102.878,54873667.0
2007-01-24 08:08:00,102.875,102.883,102.868,102.883,72620554.0
2007-01-24 08:09:00,102.88,102.88,102.84,102.85,56845230.0
2007-01-24 08:10:00,102.843,102.855,102.84,102.84,25495019.0
2007-01-24 08:11:00,102.83,102.842,102.83,102.84,65484631.0
2007-01-24 08:12:00,102.835,102.85,102.8,102.81,172261212.0
2007-01-24 08:13:00,102.787,102.81,102.787,102.8,61378124.0
2007-01-24 08:14:00,102.805,102.83,102.79,102.812,34069321.0
2007-01-24 08:15:00,102.815,102.84,102.815,102.84,96133822.0
2007-01-24 08:16:00,102.83,102.85,102.83,102.84,22408515.0
2007-01-24 08:17:00,102.825,102.845,102.825,102.83,52383302.0
2007-01-24 08:18:00,102.833,102.84,102.815,102.835,68292152.0
2007-01-24 08:19:00,102.83,102.835,102.815,102.825,63758404.0
2007-01-24 08:20:00,102.822,102.841,102.821,102.84,118603567.0
2007-01-24 08:21:00,102.835,102.84,102.825,102.83,31404484.0
2007-01-24 08:22:00,102.82,102.845,102.82,102.845,78246661.0
2007-01-24 08:23:00,102.855,102.863,102.85,102.85,98060541.0
2007-01-24 08:24:00,102.857,102.86,102.845,102.855,57307733.0
2007-01-24 08:25:00,102.852,102.867,102.852,102.86,15723398.0
2007-01-24 08:26:00,102.855,102.855,102.84,102.84,71206789.0
2007-01-24 08:27:00,102.835,102.845,102.827,102.845,48775329.0
2007-01-24 08:28:00,102.84,102.84,102.83,102.84,101006148.0
2007-01-24 08:29:00,102.835,102.835,102.815,102.815,64909950.0
2007-01-24 08:30:00,102.815,102.838,102.815,102.82,56802097.0
2007-01-24 08:31:00,102.823,102.845,102.815,102.815,52278838.0
2007-01-24 08:32:00,102.815,102.83,102.8,102.815,109633702.0
2007-01-24 08:33:00,102.82,102.82,102.798,102.8,56143465.0
2007-01-24 08:34:00,102.8,102.815,102.8,102.8,37848005.0
2007-01-24 08:35:00,102.805,102.805,102.781,102.795,98694355.0
2007-01-24 08:36:00,102.795,102.798,102.755,102.755,66593037.0
2007-01-24 08:37:00,102.76,102.76,102.74,102.755,100016846.0
2007-01-24 08:38:00,102.755,102.775,102.723,102.723,54039759.0
2007-01-24 08:39:00,102.72,102.72,102.68,102.68,55512680.0
2007-01-24 08:40:00,102.68,102.685,102.66,102.665,65845033.0
2007-01-24 08:41:00,102.665,102.68,102.615,102.615,29863421.0
2007-01-24 08:42:00,102.615,102.625,102.565,102.565,362962353.0
2007-01-24 08:43:00,102.565,102.61,102.555,102.59,74608491.0
2007-01-24 08:44:00,102.588,102.588,102.4,102.44,72151889.0
2007-01-24 08:45:00,102.465,102.498,102.46,102.485,101124787.0
2007-01-24 08:46:00,102.475,102.475,102.373,102.373,28983912.0
2007-01-24 08:47:00,102.38,102.38,102.325,102.345,60980276.0
2007-01-24 08:48:00,102.335,102.355,102.323,102.355,83127306.0
2007-01-24 08:49:00,102.36,102.36,102.315,102.315,66919822.0
2007-01-24 08:50:00,102.303,102.332,102.303,102.332,73492367.0
2007-01-24 08:51:00,102.31,102.365,102.31,102.365,49625630.0
2007-01-24 08:52:00,102.36,102.405,102.35,102.383,302367679.0
2007-01-24 08:53:00,102.395,102.447,102.395,102.44,36708877.0
2007-01-24 08:54:00,102.437,102.437,102.415,102.422,72007378.0
2007-01-24 08:55:00,102.43,102.43,102.388,102.41,27108803.0
2007-01-24 08:56:00,102.405,102.425,102.382,102.395,47349164.0
2007-01-24 08:57:00,102.405,102.435,102.405,102.41,29585814.0
2007-01-24 08:58:00,102.41,102.41,102.35,102.39,56388236.0
2007-01-24 08:59:00,102.365,102.38,102.32,102.343,500031807.0
2007-01-24 09:00:00,102.335,102.37,102.335,102.353,61408455.0
2007-01-24 09:01:00,102.353,102.353,102.34,102.345,28873019.0
2007-01-24 09:02:00,102.345,102.38,102.32,102.38,143523214.0
2007-01-24 09:03:00,102.372,102.4,102.35,102.4,47727501.0
2007-01-24 09:04:00,102.4,102.475,102.4,102.475,102066402.0
2007-01-24 09:05:00,102.475,102.492,102.44,102.46,159387826.0
2007-01-24 09:06:00,102.46,102.46,102.405,102.425,39050193.0
2007-01-24 09:07:00,102.425,102.447,102.394,102.447,108354396.0
2007-01-24 09:08:00,102.465,102.495,102.442,102.462,71173636.0
2007-01-24 09:09:00,102.475,102.504,102.465,102.465,38689880.0
2007-01-24 09:10:00,102.455,102.48,102.45,102.453,50429274.0
2007-01-24 09:11:00,102.45,102.47,102.42,102.44,98873023.0
2007-01-24 09:12:00,102.44,102.46,102.42,102.46,109093819.0
2007-01-24 09:13:00,102.46,102.46,102.39,102.405,105150287.0
2007-01-24 09:14:00,102.415,102.423,102.414,102.415,69756242.0
2007-01-24 09:15:00,102.417,102.46,102.4,102.45,79152013.0
2007-01-24 09:16:00,102.455,102.475,102.415,102.445,46724943.0
2007-01-24 09:17:00,102.445,102.445,102.37,102.402,67243131.0
2007-01-24 09:18:00,102.4,102.4,102.295,102.345,58400614.0
2007-01-24 09:19:00,102.338,102.365,102.31,102.31,79552612.0
2007-01-24 09:20:00,102.3,102.353,102.3,102.35,77888909.0
2007-01-24 09:21:00,102.355,102.363,102.335,102.335,45767830.0
2007-01-24 09:22:00,102.33,102.34,102.315,102.315,40716138.0
2007-01-24 09:23:00,102.33,102.34,102.291,102.295,42194374.0
2007-01-24 09:24:00,102.292,102.3,102.21,102.275,102587005.0
2007-01-24 09:25:00,102.285,102.29,102.208,102.245,62262185.0
2007-01-24 09:26:00,102.24,102.285,102.24,102.273,126498385.0
2007-01-24 09:27:00,102.275,102.32,102.229,102.32,49647322.0
2007-01-24 09:28:00,102.31,102.31,102.29,102.29,95896704.0
2007-01-24 09:29:00,102.29,102.29,102.243,102.265,58427825.0
2007-01-24 09:30:00,102.275,102.303,102.252,102.303,51624006.0
2007-01-24 09:31:00,102.293,102.327,102.27,102.303,54641149.0
2007-01-24 09:32:00,102.295,102.3,102.245,102.3,15662618.0
2007-01-24 09:33:00,102.29,102.335,102.29,102.305,84360810.0
2007-01-24 09:34:00,102.32,102.32,102.287,102.3,97017773.0
2007-01-24 09:35:00,102.3,102.315,102.3,102.315,55488104.0
2007-01-24 09:36:00,102.307,102.324,102.295,102.298,64948452.0
2007-01-24 09:37:00,102.31,102.31,102.29,102.303,53371902.0
2007-01-24 09:38:00,102.305,102.316,102.295,102.31,74461887.0
2007-01-24 09:39:00,102.33,102.33,102.305,102.33,33608267.0
2007-01-24 09:40:00,102.325,102.38,102.325,102.38,77663748.0
2007-01-24 09:41:00,102.38,102.38,102.345,102.357,59586667.0
2007-01-24 09:42:00,102.355,102.355,102.3,102.3,70477563.0
2007-01-24 09:43:00,102.35,102.355,102.31,102.355,80764276.0
2007-01-24 09:44:00,102.357,102.359,102.336,102.35,83152790.0
2007-01-24 09:45:00,102.333,102.345,102.28,102.345,104414101.0
2007-01-24 09:46:00,102.35,102.35,102.318,102.327,67252994.0
2007-01-24 09:47:00,102.333,102.345,102.32,102.34,60615928.0
2007-01-24 09:48:00,102.33,102.345,102.33,102.335,79684209.0
2007-01-24 09:49:00,102.333,102.355,102.307,102.355,54656609.0
2007-01-24 09:50:00,102.353,102.385,102.337,102.337,122932285.0
2007-01-24 09:51:00,102.36,102.392,102.34,102.38,85086586.0
2007-01-24 09:52:00,102.385,102.39,102.37,102.37,41781785.0
2007-01-24 09:53:00,102.365,102.375,102.364,102.365,74420351.0
2007-01-24 09:54:00,102.365,102.425,102.365,102.425,61367602.0
2007-01-24 09:55:00,102.435,102.435,102.39,102.42,74162616.0
2007-01-24 09:56:00,102.415,102.425,102.415,102.425,54259207.0
2007-01-24 09:57:00,102.425,102.43,102.415,102.43,73172220.0
2007-01-24 09:58:00,102.43,102.44,102.385,102.44,69824982.0
2007-01-24 09:59:00,102.445,102.458,102.435,102.435,62656922.0
2007-01-24 10:00:00,102.443,102.443,102.412,102.438,103409839.0
2007-01-24 10:01:00,102.44,102.44,102.39,102.415,98541245.0
2007-01-24 10:02:00,102.42,102.435,102.38,102.423,66372708.0
2007-01-24 10:03:00,102.43,102.43,102.371,102.413,82393236.0
2007-01-24 10:04:00,102.4,102.422,102.39,102.39,132136662.0
2007-01-24 10:05:00,102.4,102.4,102.362,102.39,60834638.0
2007-01-24 10:06:00,102.38,102.38,102.325,102.325,88581760.0
2007-01-24 10:07:00,102.33,102.347,102.3,102.3,73678994.0
2007-01-24 10:08:00,102.295,102.329,102.295,102.32,68592350.0
2007-01-24 10:09:00,102.312,102.33,102.3,102.3,57120786.0
2007-01-24 10:10:00,102.245,102.31,102.235,102.235,60820475.0
2007-01-24 10:11:00,102.235,102.235,102.17,102.185,70650336.0
2007-01-24 10:12:00,102.19,102.19,102.15,102.175,40873335.0
2007-01-24 10:13:00,102.175,102.175,102.15,102.165,73852199.0
2007-01-24 10:14:00,102.163,102.163,102.1,102.115,60954073.0
2007-01-24 10:15:00,102.11,102.155,102.11,102.155,103976961.0
2007-01-24 10:16:00,102.145,102.145,102.12,102.133,38064728.0
2007-01-24 10:17:00,102.14,102.14,102.085,102.087,39634893.0
2007-01-24 10:18:00,102.085,102.085,102.06,102.06,73699383.0
2007-01-24 10:19:00,102.065,102.115,102.055,102.115,172174679.0
2007-01-24 10:20:00,102.12,102.122,102.085,102.122,26436676.0
2007-01-24 10:21:00,102.13,102.135,102.088,102.135,98052644.0
2007-01-24 10:22:00,102.145,102.185,102.11,102.18,55557950.0
2007-01-24 10:23:00,102.175,102.205,102.123,102.188,143149509.0
2007-01-24 10:24:00,102.19,102.24,102.17,102.205,99332966.0
2007-01-24 10:25:00,102.195,102.205,102.151,102.205,63672298.0
2007-01-24 10:26:00,102.195,102.22,102.185,102.22,48467752.0
2007-01-24 10:27:00,102.2,102.215,102.185,102.215,127034374.0
2007-01-24 10:28:00,102.22,102.228,102.13,102.195,67697131.0
2007-01-24 10:29:00,102.2,102.2,102.137,102.16,126049149.0
2007-01-24 10:30:00,102.13,102.17,102.13,102.15,125936456.0
2007-01-24 10:31:00,102.145,102.169,102.123,102.165,50789131.0
2007-01-24 10:32:00,102.18,102.181,102.104,102.142,125834359.0
2007-01-24 10:33:00,102.15,102.16,102.135,102.145,62471527.0
2007-01-24 10:34:00,102.15,102.15,102.082,102.125,55339259.0
2007-01-24 10:35:00,102.125,102.137,102.1,102.117,91528031.0
2007-01-24 10:36:00,102.125,102.15,102.09,102.15,107483387.0
2007-01-24 10:37:00,102.16,102.205,102.16,102.2,40720506.0
2007-01-24 10:38:00,102.2,102.205,102.185,102.19,40228275.0
2007-01-24 10:39:00,102.195,102.245,102.195,102.228,64737696.0
2007-01-24 10:40:00,102.24,102.243,102.205,102.225,70656661.0
2007-01-24 10:41:00,102.228,102.265,102.145,102.225,84481140.0
2007-01-24 10:42:00,102.225,102.262,102.21,102.255,75677085.0
2007-01-24 10:43:00,102.28,102.29,102.265,102.282,96246647.0
2007-01-24 10:44:00,102.29,102.305,102.27,102.27,49563381.0
2007-01-24 10:45:00,102.27,102.325,102.27,102.31,63189475.0
2007-01-24 10:46:00,102.315,102.335,102.281,102.325,23559441.0
2007-01-24 10:47:00,102.36,102.36,102.32,102.33,53851015.0
2007-01-24 10:48:00,102.332,102.35,102.27,102.27,100432435.0
2007-01-24 10:49:00,102.288,102.305,102.217,102.3,28495786.0
2007-01-24 10:50:00,102.293,102.328,102.29,102.32,45206013.0
2007-01-24 10:51:00,102.315,102.315,102.246,102.295,88948863.0
2007-01-24 10:52:00,102.29,102.29,102.255,102.27,93266099.0
2007-01-24 10:53:00,102.275,102.275,102.223,102.235,61644123.0
2007-01-24 10:54:00,102.24,102.28,102.24,102.28,341676204.0
2007-01-24 10:55:00,102.28,102.28,102.25,102.27,126383950.0
2007-01-24 10:56:00,102.275,102.275,102.233,102.235,514315368.0
2007-01-24 10:57:00,102.235,102.255,102.2,102.24,177700684.0
2007-01-24 10:58:00,102.242,102.242,102.215,102.24,48359689.0
2007-01-24 10:59:00,102.235,102.242,102.185,102.235,150904463.0
2007-01-24 11:00:00,102.23,102.245,102.195,102.245,198762288.0
2007-01-24 11:01:00,102.24,102.27,102.23,102.245,189510620.0
2007-01-24 11:02:00,102.25,102.251,102.23,102.25,188587777.0
2007-01-24 11:03:00,102.245,102.281,102.243,102.262,285613347.0
2007-01-24 11:04:00,102.255,102.27,102.233,102.245,94811619.0
2007-01-24 11:05:00,102.225,102.274,102.224,102.26,784280844.0
2007-01-24 11:06:00,102.255,102.273,102.23,102.27,86476334.0
2007-01-24 11:07:00,102.252,102.281,102.252,102.28,33919209.0
2007-01-24 11:08:00,102.295,102.345,102.27,102.32,75011281.0
2007-01-24 11:09:00,102.34,102.403,102.33,102.403,141574383.0
2007-01-24 11:10:00,102.4,102.427,102.345,102.427,92359694.0
2007-01-24 11:11:00,102.42,102.47,102.4,102.445,46498824.0
2007-01-24 11:12:00,102.445,102.5,102.41,102.465,17295551.0
2007-01-24 11:13:00,102.455,102.473,102.443,102.443,62448655.0
2007-01-24 11:14:00,102.45,102.515,102.405,102.405,77406879.0
2007-01-24 11:15:00,102.49,102.54,102.455,102.515,101420296.0
2007-01-24 11:16:00,102.522,102.56,102.495,102.56,91354235.0
2007-01-24 11:17:00,102.56,102.572,102.54,102.55,73283448.0
2007-01-24 11:18:00,102.538,102.575,102.47,102.54,84233709.0
2007-01-24 11:19:00,102.53,102.558,102.53,102.555,77056444.0
2007-01-24 11:20:00,102.555,102.566,102.525,102.555,23852942.0
2007-01-24 11:21:00,102.547,102.562,102.535,102.545,65759095.0
2007-01-24 11:22:00,102.55,102.575,102.543,102.543,111424515.0
2007-01-24 11:23:00,102.535,102.542,102.515,102.522,91138913.0
2007-01-24 11:24:00,102.527,102.562,102.49,102.542,98052883.0
2007-01-24 11:25:00,102.54,102.568,102.508,102.568,15572285.0
2007-01-24 11:26:00,102.565,102.575,102.505,102.55,95822850.0
2007-01-24 11:27:00,102.537,102.574,102.537,102.555,58230476.0
2007-01-24 11:28:00,102.57,102.588,102.55,102.56,107449537.0
2007-01-24 11:29:00,102.558,102.57,102.514,102.55,92127216.0
2007-01-24 11:30:00,102.552,102.565,102.44,102.44,63530038.0
2007-01-24 11:31:00,102.455,102.595,102.425,102.585,62418128.0
2007-01-24 11:32:00,102.58,102.66,102.58,102.625,67515223.0
2007-01-24 11:33:00,102.633,102.646,102.615,102.635,93985599.0
2007-01-24 11:34:00,102.633,102.655,102.592,102.592,114659181.0
2007-01-24 11:35:00,102.618,102.63,102.585,102.6,157314086.0
2007-01-24 11:36:00,102.615,102.615,102.565,102.6,102719792.0
2007-01-24 11:37:00,102.595,102.682,102.595,102.68,93159885.0
2007-01-24 11:38:00,102.68,102.705,102.633,102.705,37090483.0
2007-01-24 11:39:00,102.7,102.775,102.7,102.775,174821657.0
2007-01-24 11:40:00,102.735,102.789,102.735,102.785,65902584.0
2007-01-24 11:41:00,102.765,102.835,102.765,102.835,34097356.0
2007-01-24 11:42:00,102.835,102.895,102.835,102.855,131569379.0
2007-01-24 11:43:00,102.855,102.872,102.84,102.84,103445876.0
2007-01-24 11:44:00,102.83,102.875,102.813,102.813,120202814.0
2007-01-24 11:45:00,102.815,102.83,102.798,102.813,179967556.0
2007-01-24 11:46:00,102.808,102.825,102.795,102.795,80913203.0
2007-01-24 11:47:00,102.8,102.827,102.785,102.785,83140696.0
2007-01-24 11:48:00,102.795,102.819,102.795,102.818,46604616.0
2007-01-24 11:49:00,102.825,102.85,102.795,102.815,69856623.0
2007-01-24 11:50:00,102.818,102.82,102.8,102.81,36525831.0
2007-01-24 11:51:00,102.81,102.82,102.797,102.82,44447141.0
2007-01-24 11:52:00,102.805,102.895,102.805,102.89,55924330.0
2007-01-24 11:53:00,102.89,102.904,102.845,102.87,125007035.0
2007-01-24 11:54:00,102.92,102.925,102.865,102.865,67114935.0
2007-01-24 11:55:00,102.89,102.893,102.85,102.893,52543539.0
2007-01-24 11:56:00,102.892,102.892,102.85,102.85,34964878.0
2007-01-24 11:57:00,102.85,102.885,102.838,102.885,124137140.0
2007-01-24 11:58:00,102.895,102.95,102.875,102.95,41284315.0
2007-01-24 11:59:00,102.945,102.945,102.905,102.93,148151098.0
2007-01-24 12:00:00,102.935,102.935,102.905,102.925,86225102.0
2007-01-24 12:01:00,102.93,102.93,102.885,102.915,76837735.0
2007-01-24 12:02:00,102.915,102.92,102.885,102.885,99374111.0
2007-01-24 12:03:00,102.85,102.88,102.84,102.865,80593391.0
2007-01-24 12:04:00,102.865,102.865,102.785,102.785,80961479.0
2007-01-24 12:05:00,102.805,102.815,102.7,102.815,62860128.0
2007-01-24 12:06:00,102.815,102.835,102.784,102.818,55695407.0
2007-01-24 12:07:00,102.83,102.83,102.8,102.805,90312933.0
2007-01-24 12:08:00,102.802,102.82,102.801,102.805,151991242.0
2007-01-24 12:09:00,102.815,102.824,102.79,102.795,52268231.0
2007-01-24 12:10:00,102.797,102.845,102.797,102.815,82570174.0
2007-01-24 12:11:00,102.82,102.887,102.82,102.88,124231228.0
2007-01-24 12:12:00,102.817,102.885,102.817,102.86,55807192.0
2007-01-24 12:13:00,102.88,102.88,102.855,102.88,86529251.0
2007-01-24 12:14:00,102.865,102.88,102.835,102.88,55210283.0
2007-01-24 12:15:00,102.872,102.872,102.85,102.85,58832458.0
2007-01-24 12:16:00,102.84,102.87,102.798,102.865,43250951.0
2007-01-24 12:17:00,102.85,102.862,102.84,102.84,40563398.0
2007-01-24 12:18:00,102.835,102.875,102.835,102.875,77953813.0
2007-01-24 12:19:00,102.875,102.885,102.85,102.885,70927620.0
2007-01-24 12:20:00,102.885,102.905,102.865,102.895,82140445.0
2007-01-24 12:21:00,102.892,102.905,102.868,102.88,77365318.0
2007-01-24 12:22:00,102.885,102.905,102.88,102.88,43088721.0
2007-01-24 12:23:00,102.9,102.94,102.85,102.94,81885643.0
2007-01-24 12:24:00,102.94,102.976,102.92,102.92,154928189.0
2007-01-24 12:25:00,102.928,102.928,102.895,102.92,90287294.0
2007-01-24 12:26:00,102.915,102.938,102.892,102.938,58389861.0
2007-01-24 12:27:00,102.94,103.025,102.922,102.99,113683272.0
2007-01-24 12:28:00,102.995,102.995,102.92,102.96,52248595.0
2007-01-24 12:29:00,102.972,102.987,102.945,102.975,219077411.0
2007-01-24 12:30:00,102.965,102.98,102.943,102.965,173304571.0
2007-01-24 12:31:00,102.98,102.995,102.943,102.995,48850460.0
2007-01-24 12:32:00,102.983,103.006,102.98,102.985,30630821.0
2007-01-24 12:33:00,102.985,103.023,102.935,103.023,71742534.0
2007-01-24 12:34:00,102.995,103.025,102.995,103.025,52412404.0
2007-01-24 12:35:00,102.988,103.02,102.945,102.952,110280080.0
2007-01-24 12:36:00,102.955,102.983,102.926,102.97,111569772.0
2007-01-24 12:37:00,102.965,102.965,102.89,102.925,34056473.0
2007-01-24 12:38:00,102.92,102.927,102.895,102.905,85048051.0
2007-01-24 12:39:00,102.905,102.94,102.813,102.895,366773452.0
2007-01-24 12:40:00,102.882,102.94,102.882,102.94,229774647.0
2007-01-24 12:41:00,102.93,102.93,102.845,102.92,437198092.0
2007-01-24 12:42:00,102.92,102.935,102.905,102.905,323888805.0
2007-01-24 12:43:00,102.905,102.92,102.848,102.91,152106250.0
2007-01-24 12:44:00,102.91,102.91,102.819,102.838,116986994.0
2007-01-24 12:45:00,102.84,102.905,102.84,102.895,262775391.0
2007-01-24 12:46:00,102.853,102.9,102.85,102.865,37323091.0
2007-01-24 12:47:00,102.865,102.88,102.84,102.88,75012603.0
2007-01-24 12:48:00,102.872,102.914,102.828,102.828,70673426.0
2007-01-24 12:49:00,102.875,102.904,102.846,102.9,326747725.0
2007-01-24 12:50:00,102.89,102.913,102.874,102.913,250261769.0
2007-01-24 12:51:00,102.91,102.91,102.869,102.869,275208458.0
2007-01-24 12:52:00,102.92,102.92,102.885,102.92,230285246.0
2007-01-24 12:53:00,102.93,102.93,102.902,102.903,127339298.0
2007-01-24 12:54:00,102.91,102.924,102.892,102.905,234004015.0
2007-01-24 12:55:00,102.902,102.915,102.835,102.915,541572239.0
2007-01-24 12:56:00,102.915,102.939,102.915,102.935,156476397.0
2007-01-24 12:57:00,102.94,102.94,102.9,102.93,126625842.0
2007-01-24 12:58:00,102.93,102.93,102.902,102.91,94666875.0
2007-01-24 12:59:00,102.91,102.915,102.869,102.9,128484195.0
2007-01-24 13:00:00,102.89,102.919,102.89,102.905,494420104.0
2007-01-24 13:01:00,102.905,102.93,102.898,102.917,150096465.0
2007-01-24 13:02:00,102.915,102.943,102.915,102.93,35536062.0
2007-01-24 13:03:00,102.925,102.97,102.925,102.96,103370563.0
2007-01-24 13:04:00,102.95,102.965,102.935,102.935,1518859338.0
2007-01-24 13:05:00,102.935,102.962,102.935,102.945,328046543.0
2007-01-24 13:06:00,102.96,102.985,102.93,102.97,321888281.0
2007-01-24 13:07:00,102.98,102.98,102.94,102.96,46208856.0
2007-01-24 13:08:00,102.965,102.97,102.915,102.937,356301195.0
2007-01-24 13:09:00,102.945,102.96,102.942,102.96,344282474.0
2007-01-24 13:10:00,102.96,102.976,102.955,102.96,156177843.0
2007-01-24 13:11:00,102.96,102.97,102.93,102.937,159058175.0
2007-01-24 13:12:00,102.935,102.952,102.93,102.93,179014496.0
2007-01-24 13:13:00,102.93,102.97,102.925,102.925,249679740.0
2007-01-24 13:14:00,102.925,102.925,102.91,102.91,215852764.0
2007-01-24 13:15:00,102.915,102.918,102.884,102.885,354804469.0
2007-01-24 13:16:00,102.885,102.92,102.88,102.92,69997625.0
2007-01-24 13:17:00,102.9,102.936,102.9,102.93,63114794.0
2007-01-24 13:18:00,102.935,102.951,102.915,102.915,53513652.0
2007-01-24 13:19:00,102.915,102.941,102.906,102.923,194724357.0
2007-01-24 13:20:00,102.92,102.941,102.913,102.92,232861303.0
2007-01-24 13:21:00,102.92,102.925,102.895,102.925,189758057.0
2007-01-24 13:22:00,102.925,102.925,102.905,102.905,232861947.0
2007-01-24 13:23:00,102.915,102.928,102.913,102.915,21661659.0
2007-01-24 13:24:00,102.91,102.93,102.895,102.93,247206990.0
2007-01-24 13:25:00,102.93,102.938,102.903,102.92,482714887.0
2007-01-24 13:26:00,102.92,102.935,102.92,102.935,93482818.0
2007-01-24 13:27:00,102.93,102.931,102.905,102.92,46221161.0
2007-01-24 13:28:00,102.9,102.9,102.841,102.89,139121157.0
2007-01-24 13:29:00,102.895,102.895,102.86,102.875,482733391.0
2007-01-24 13:30:00,102.88,102.884,102.832,102.88,222174809.0
2007-01-24 13:31:00,102.885,102.896,102.878,102.89,248493256.0
2007-01-24 13:32:00,102.88,102.913,102.87,102.91,139523215.0
2007-01-24 13:33:00,102.91,102.93,102.895,102.915,97396425.0
2007-01-24 13:34:00,102.915,102.92,102.9,102.92,150471249.0
2007-01-24 13:35:00,102.91,102.92,102.905,102.91,517495297.0
2007-01-24 13:36:00,102.92,102.935,102.92,102.92,95572850.0
2007-01-24 13:37:00,102.922,102.975,102.922,102.96,75401394.0
2007-01-24 13:38:00,102.94,102.946,102.938,102.94,84549244.0
2007-01-24 13:39:00,102.945,102.945,102.93,102.945,48069086.0
2007-01-24 13:40:00,102.96,102.96,102.93,102.94,103220161.0
2007-01-24 13:41:00,102.935,102.935,102.915,102.935,133378823.0
2007-01-24 13:42:00,102.925,102.954,102.925,102.945,168233616.0
2007-01-24 13:43:00,102.945,102.952,102.93,102.935,1738783429.0
2007-01-24 13:44:00,102.94,102.958,102.93,102.93,374442431.0
2007-01-24 13:45:00,102.935,102.951,102.932,102.932,268393427.0
2007-01-24 13:46:00,102.94,102.948,102.925,102.925,259674034.0
2007-01-24 13:47:00,102.93,102.93,102.89,102.905,65768422.0
2007-01-24 13:48:00,102.91,102.94,102.91,102.925,36073732.0
2007-01-24 13:49:00,102.93,102.93,102.89,102.905,83133509.0
2007-01-24 13:50:00,102.925,102.944,102.902,102.902,437272768.0
2007-01-24 13:51:00,102.9,102.92,102.9,102.907,37382850.0
2007-01-24 13:52:00,102.905,102.925,102.897,102.925,50159872.0
2007-01-24 13:53:00,102.923,102.96,102.9,102.935,14682522.0
2007-01-24 13:54:00,102.933,102.96,102.925,102.945,98209281.0
2007-01-24 13:55:00,102.945,102.973,102.943,102.955,220311843.0
2007-01-24 13:56:00,102.955,102.977,102.92,102.92,85517631.0
2007-01-24 13:57:00,102.975,102.975,102.96,102.96,61976925.0
2007-01-24 13:58:00,102.95,102.969,102.945,102.965,184046896.0
2007-01-24 13:59:00,102.96,102.976,102.95,102.955,311291288.0
2007-01-24 14:00:00,102.955,102.965,102.948,102.948,658084702.0
2007-01-24 14:01:00,102.945,102.967,102.933,102.933,103575912.0
2007-01-24 14:02:00,102.945,102.947,102.925,102.935,199363923.0
2007-01-24 14:03:00,102.94,102.94,102.917,102.917,361393884.0
2007-01-24 14:04:00,102.935,102.952,102.913,102.945,139154635.0
2007-01-24 14:05:00,102.95,102.95,102.89,102.925,101744874.0
2007-01-24 14:06:00,102.912,102.922,102.885,102.885,629690579.0
2007-01-24 14:07:00,102.885,102.9,102.878,102.885,340305000.0
2007-01-24 14:08:00,102.89,102.915,102.89,102.905,43739635.0
2007-01-24 14:09:00,102.888,102.927,102.888,102.898,275359435.0
2007-01-24 14:10:00,102.907,102.93,102.902,102.903,562366966.0
2007-01-24 14:11:00,102.898,102.926,102.897,102.915,60826425.0
2007-01-24 14:12:00,102.907,102.97,102.907,102.965,225406773.0
2007-01-24 14:13:00,102.97,103.02,102.96,103.02,24909399.0
2007-01-24 14:14:00,103.02,103.045,102.97,103.03,362954187.0
2007-01-24 14:15:00,103.05,103.065,103.035,103.065,29411233.0
2007-01-24 14:16:00,103.062,103.09,103.05,103.053,103177652.0
2007-01-24 14:17:00,103.05,103.057,103.04,103.045,69788679.0
2007-01-24 14:18:00,103.055,103.055,103.008,103.035,516060020.0
2007-01-24 14:19:00,103.015,103.04,103.015,103.04,133809538.0
2007-01-24 14:20:00,103.04,103.04,103.027,103.035,134171367.0
2007-01-24 14:21:00,103.018,103.03,103.005,103.03,105659513.0
2007-01-24 14:22:00,103.04,103.045,103.025,103.025,23610210.0
2007-01-24 14:23:00,103.025,103.025,102.955,103.015,376074055.0
2007-01-24 14:24:00,103.01,103.01,102.94,102.995,67294119.0
2007-01-24 14:25:00,103.0,103.017,103.0,103.017,66651647.0
2007-01-24 14:26:00,103.022,103.045,103.02,103.03,70622204.0
2007-01-24 14:27:00,103.035,103.058,103.021,103.04,54796477.0
2007-01-24 14:28:00,103.04,103.06,103.04,103.048,81781738.0
2007-01-24 14:29:00,103.05,103.1,103.05,103.09,60786605.0
2007-01-24 14:30:00,103.095,103.095,103.06,103.07,338832691.0
2007-01-24 14:31:00,103.075,103.082,103.05,103.08,237647894.0
2007-01-24 14:32:00,103.085,103.12,103.055,103.105,96500865.0
2007-01-24 14:33:00,103.085,103.095,103.07,103.07,143021207.0
2007-01-24 14:34:00,103.07,103.1,103.06,103.063,89735740.0
2007-01-24 14:35:00,103.065,103.08,103.045,103.063,93018889.0
2007-01-24 14:36:00,103.07,103.09,103.07,103.08,87248790.0
2007-01-24 14:37:00,103.075,103.075,103.027,103.035,166617046.0
2007-01-24 14:38:00,103.03,103.063,103.03,103.053,383533998.0
2007-01-24 14:39:00,103.057,103.075,103.038,103.07,39585921.0
2007-01-24 14:40:00,103.06,103.125,103.005,103.087,95412189.0
2007-01-24 14:41:00,103.085,103.15,103.08,103.12,268065247.0
2007-01-24 14:42:00,103.105,103.133,103.085,103.1,496813150.0
2007-01-24 14:43:00,103.103,103.115,103.095,103.115,139551035.0
2007-01-24 14:44:00,103.12,103.12,103.075,103.075,222985134.0
2007-01-24 14:45:00,103.09,103.101,103.07,103.075,605992617.0
2007-01-24 14:46:00,103.08,103.085,103.032,103.032,524972155.0
2007-01-24 14:47:00,103.035,103.043,103.027,103.027,51679486.0
2007-01-24 14:48:00,103.03,103.041,103.006,103.04,48735038.0
2007-01-24 14:49:00,103.04,103.075,102.985,103.055,342337184.0
2007-01-24 14:50:00,103.055,103.055,103.04,103.055,21740653.0
2007-01-24 14:51:00,103.06,103.062,103.032,103.053,466773179.0
2007-01-24 14:52:00,103.06,103.073,103.045,103.06,947232611.0
2007-01-24 14:53:00,103.06,103.06,103.023,103.023,594319103.0
2007-01-24 14:54:00,103.02,103.05,103.02,103.04,120583968.0
2007-01-24 14:55:00,103.04,103.04,103.013,103.025,247694474.0
2007-01-24 14:56:00,103.03,103.048,103.026,103.03,299190061.0
2007-01-24 14:57:00,103.035,103.04,103.023,103.04,62019411.0
2007-01-24 14:58:00,103.025,103.05,103.017,103.03,371939694.0
2007-01-24 14:59:00,103.04,103.04,102.95,102.995,127309503.0
2007-01-24 15:00:00,102.995,103.015,102.98,102.99,50220664.0
2007-01-24 15:01:00,102.93,103.006,102.93,103.005,265217045.0
2007-01-24 15:02:00,103.005,103.03,103.005,103.03,120235743.0
2007-01-24 15:03:00,103.023,103.053,103.023,103.033,243048449.0
2007-01-24 15:04:00,103.03,103.03,102.99,102.99,208471360.0
2007-01-24 15:05:00,103.005,103.04,102.985,103.03,242382750.0
2007-01-24 15:06:00,103.02,103.047,103.005,103.015,322203510.0
2007-01-24 15:07:00,103.015,103.09,103.006,103.09,467518067.0
2007-01-24 15:08:00,103.085,103.105,103.048,103.048,320480835.0
2007-01-24 15:09:00,103.065,103.09,103.03,103.07,71626725.0
2007-01-24 15:10:00,103.08,103.13,103.065,103.13,63919789.0
2007-01-24 15:11:00,103.125,103.152,103.075,103.11,54118349.0
2007-01-24 15:12:00,103.105,103.14,103.054,103.12,337086327.0
2007-01-24 15:13:00,103.107,103.136,103.107,103.125,118406195.0
2007-01-24 15:14:00,103.12,103.123,103.023,103.04,434772292.0
2007-01-24 15:15:00,103.045,103.053,102.96,103.053,494534949.0
2007-01-24 15:16:00,103.045,103.09,103.018,103.055,252932838.0
2007-01-24 15:17:00,103.08,103.085,103.015,103.065,250534804.0
2007-01-24 15:18:00,103.052,103.08,103.025,103.055,350479676.0
2007-01-24 15:19:00,103.057,103.07,103.025,103.06,246473156.0
2007-01-24 15:20:00,103.06,103.06,103.034,103.04,85242958.0
2007-01-24 15:21:00,103.05,103.06,102.983,103.055,168170844.0
2007-01-24 15:22:00,103.055,103.055,103.0,103.05,103727786.0
2007-01-24 15:23:00,103.045,103.075,103.025,103.065,263605125.0
2007-01-24 15:24:00,103.063,103.08,103.03,103.05,56277725.0
2007-01-24 15:25:00,103.06,103.06,102.992,103.015,69265413.0
2007-01-24 15:26:00,103.01,103.028,102.98,103.025,65957504.0
2007-01-24 15:27:00,103.025,103.07,102.991,103.06,266052933.0
2007-01-24 15:28:00,103.058,103.078,103.03,103.06,84340126.0
2007-01-24 15:29:00,103.07,103.085,103.065,103.065,62598856.0
2007-01-24 15:30:00,103.07,103.07,103.057,103.06,85251943.0
2007-01-24 15:31:00,103.06,103.06,103.02,103.03,185228248.0
2007-01-24 15:32:00,103.025,103.05,103.005,103.005,95184380.0
2007-01-24 15:33:00,103.005,103.025,102.962,102.995,484130033.0
2007-01-24 15:34:00,102.995,103.013,102.958,103.005,71297440.0
2007-01-24 15:35:00,103.02,103.02,102.99,103.005,57199036.0
2007-01-24 15:36:00,103.0,103.01,102.958,102.958,77316060.0
2007-01-24 15:37:00,102.965,102.985,102.96,102.975,49187240.0
2007-01-24 15:38:00,102.97,102.97,102.93,102.945,84430301.0
2007-01-24 15:39:00,102.935,102.935,102.917,102.93,82810618.0
2007-01-24 15:40:00,102.93,102.938,102.915,102.938,109219927.0
2007-01-24 15:41:00,102.935,102.945,102.92,102.925,131394162.0
2007-01-24 15:42:00,102.927,102.97,102.927,102.94,64226429.0
2007-01-24 15:43:00,102.945,102.96,102.938,102.945,63790290.0
2007-01-24 15:44:00,102.95,102.964,102.95,102.96,96473766.0
2007-01-24 15:45:00,102.955,102.975,102.885,102.94,398214292.0
2007-01-24 15:46:00,102.935,102.95,102.92,102.92,717969586.0
2007-01-24 15:47:00,102.905,102.915,102.883,102.915,36129288.0
2007-01-24 15:48:00,102.92,102.94,102.893,102.94,109700423.0
2007-01-24 15:49:00,102.94,102.95,102.892,102.95,435903381.0
2007-01-24 15:50:00,102.935,102.98,102.935,102.98,261182979.0
2007-01-24 15:51:00,102.97,102.995,102.95,102.95,111781877.0
2007-01-24 15:52:00,102.96,102.97,102.884,102.93,125025917.0
2007-01-24 15:53:00,102.925,102.926,102.855,102.9,528578317.0
2007-01-24 15:54:00,102.89,102.92,102.845,102.878,186541930.0
2007-01-24 15:55:00,102.895,102.898,102.842,102.87,308678746.0
2007-01-24 15:56:00,102.867,102.867,102.799,102.825,232178954.0
2007-01-24 15:57:00,102.82,102.837,102.8,102.81,50390976.0
2007-01-24 15:58:00,102.812,102.812,102.732,102.78,312264986.0
2007-01-24 15:59:00,102.77,102.815,102.75,102.75,200012438.0
2007-01-24 16:00:00,102.765,102.765,102.628,102.67,258569849.0
2007-01-24 16:01:00,102.66,102.703,102.66,102.685,219914580.0
2007-01-24 16:02:00,102.687,102.727,102.652,102.7,307175193.0
2007-01-24 16:03:00,102.693,102.72,102.685,102.685,87082254.0
2007-01-24 16:04:00,102.698,102.725,102.645,102.697,948740671.0
2007-01-24 16:05:00,102.698,102.713,102.635,102.655,217106053.0
2007-01-24 16:06:00,102.665,102.7,102.633,102.68,164513299.0
2007-01-24 16:07:00,102.685,102.703,102.672,102.685,141375392.0
2007-01-24 16:08:00,102.693,102.701,102.68,102.7,89523690.0
2007-01-24 16:09:00,102.7,102.7,102.67,102.69,38569834.0
2007-01-24 16:10:00,102.683,102.705,102.68,102.695,200519315.0
2007-01-24 16:11:00,102.695,102.707,102.643,102.682,79470172.0
2007-01-24 16:12:00,102.675,102.693,102.665,102.683,60190230.0
2007-01-24 16:13:00,102.68,102.705,102.67,102.67,70042435.0
2007-01-24 16:14:00,102.64,102.705,102.623,102.695,56785334.0
2007-01-24 16:15:00,102.715,102.72,102.651,102.687,264761102.0
2007-01-24 16:16:00,102.7,102.723,102.652,102.72,126058371.0
2007-01-24 16:17:00,102.72,102.745,102.695,102.695,39508930.0
2007-01-24 16:18:00,102.69,102.715,102.652,102.715,154882761.0
2007-01-24 16:19:00,102.705,102.71,102.625,102.675,116926610.0
2007-01-24 16:20:00,102.67,102.683,102.663,102.663,103878408.0
2007-01-24 16:21:00,102.675,102.695,102.66,102.695,71283766.0
2007-01-24 16:22:00,102.685,102.695,102.655,102.695,88158800.0
2007-01-24 16:23:00,102.695,102.713,102.675,102.685,62265413.0
2007-01-24 16:24:00,102.68,102.68,102.62,102.62,199092434.0
2007-01-24 16:25:00,102.625,102.67,102.61,102.635,63111182.0
2007-01-24 16:26:00,102.635,102.645,102.607,102.645,112498194.0
2007-01-24 16:27:00,102.645,102.685,102.614,102.685,50379185.0
2007-01-24 16:28:00,102.682,102.682,102.65,102.65,77272544.0
2007-01-24 16:29:00,102.675,102.68,102.645,102.68,114014743.0
2007-01-24 16:30:00,102.68,102.718,102.68,102.69,86796799.0
2007-01-24 16:31:00,102.69,102.735,102.69,102.735,58108528.0
2007-01-24 16:32:00,102.74,102.755,102.74,102.755,122684508.0
2007-01-24 16:33:00,102.76,102.775,102.71,102.71,50027652.0
2007-01-24 16:34:00,102.763,102.79,102.75,102.78,43781088.0
2007-01-24 16:35:00,102.775,102.778,102.76,102.775,44667259.0
2007-01-24 16:36:00,102.77,102.78,102.74,102.753,54511436.0
2007-01-24 16:37:00,102.76,102.785,102.755,102.755,77014244.0
2007-01-24 16:38:00,102.75,102.769,102.744,102.767,73207514.0
2007-01-24 16:39:00,102.745,102.791,102.745,102.78,37450112.0
2007-01-24 16:40:00,102.783,102.783,102.739,102.76,106864471.0
2007-01-24 16:41:00,102.773,102.795,102.749,102.75,108027264.0
2007-01-24 16:42:00,102.752,102.835,102.752,102.825,57929853.0
2007-01-24 16:43:00,102.78,102.845,102.78,102.845,97783268.0
2007-01-24 16:44:00,102.855,102.88,102.82,102.83,62551319.0
2007-01-24 16:45:00,102.825,102.83,102.765,102.83,30506777.0
2007-01-24 16:46:00,102.82,102.82,102.738,102.81,54396308.0
2007-01-24 16:47:00,102.81,102.815,102.795,102.815,75447107.0
2007-01-24 16:48:00,102.815,102.835,102.815,102.835,52723258.0
2007-01-24 16:49:00,102.825,102.83,102.81,102.815,66486562.0
2007-01-24 16:50:00,102.815,102.835,102.775,102.78,85067779.0
2007-01-24 16:51:00,102.805,102.82,102.778,102.778,82421684.0
2007-01-24 16:52:00,102.805,102.822,102.805,102.822,104112381.0
2007-01-24 16:53:00,102.82,102.84,102.792,102.807,88575739.0
2007-01-24 16:54:00,102.82,102.825,102.775,102.805,45398510.0
2007-01-24 16:55:00,102.805,102.81,102.755,102.81,96484194.0
2007-01-24 16:56:00,102.808,102.825,102.8,102.81,107038091.0
2007-01-24 16:57:00,102.797,102.82,102.797,102.82,152574855.0
2007-01-24 16:58:00,102.803,102.829,102.787,102.815,101703820.0
2007-01-24 16:59:00,102.8,102.82,102.745,102.745,99287117.0
2007-01-24 17:00:00,102.745,102.78,102.745,102.772,59241606.0
2007-01-24 17:01:00,102.74,102.786,102.74,102.763,39959284.0
2007-01-24 17:02:00,102.77,102.79,102.75,102.79,78192067.0
2007-01-24 17:03:00,102.81,102.81,102.755,102.755,57926662.0
2007-01-24 17:04:00,102.745,102.79,102.745,102.755,91045842.0
2007-01-24 17:05:00,102.74,102.78,102.74,102.74,87238068.0
2007-01-24 17:06:00,102.728,102.75,102.682,102.705,139324128.0
2007-01-24 17:07:00,102.715,102.73,102.685,102.69,100589079.0
2007-01-24 17:08:00,102.7,102.707,102.695,102.707,93599726.0
2007-01-24 17:09:00,102.713,102.737,102.71,102.737,44024034.0
2007-01-24 17:10:00,102.75,102.765,102.72,102.765,120072474.0
2007-01-24 17:11:00,102.753,102.775,102.73,102.747,54301281.0
2007-01-24 17:12:00,102.745,102.77,102.47,102.47,60875166.0
2007-01-24 17:13:00,102.45,102.505,102.38,102.42,132931730.0
2007-01-24 17:14:00,102.43,102.455,102.405,102.455,52648753.0
2007-01-24 17:15:00,102.455,102.48,102.375,102.425,23691317.0
2007-01-24 17:16:00,102.445,102.465,102.35,102.38,125319743.0
2007-01-24 17:17:00,102.4,102.44,102.365,102.42,36619386.0
2007-01-24 17:18:00,102.405,102.415,102.375,102.415,60867035.0
2007-01-24 17:19:00,102.41,102.41,102.355,102.385,43061083.0
2007-01-24 17:20:00,102.385,102.385,102.305,102.305,117861632.0
2007-01-24 17:21:00,102.32,102.32,102.235,102.237,60217991.0
2007-01-24 17:22:00,102.24,102.285,102.224,102.245,71353970.0
2007-01-24 17:23:00,102.265,102.3,102.2,102.215,109268252.0
2007-01-24 17:24:00,102.215,102.245,102.205,102.235,112662436.0
2007-01-24 17:25:00,102.24,102.27,102.23,102.27,88370204.0
2007-01-24 17:26:00,102.263,102.31,102.25,102.295,47971204.0
2007-01-24 17:27:00,102.3,102.313,102.242,102.25,96211127.0
2007-01-24 17:28:00,102.275,102.307,102.235,102.295,89233835.0
2007-01-24 17:29:00,102.3,102.36,102.275,102.36,20662577.0
2007-01-24 17:30:00,102.335,102.41,102.335,102.41,81666125.0
2007-01-24 17:31:00,102.412,102.427,102.37,102.38,76149276.0
2007-01-24 17:32:00,102.385,102.4,102.313,102.4,46589402.0
2007-01-24 17:33:00,102.395,102.48,102.395,102.48,168020497.0
2007-01-24 17:34:00,102.48,102.51,102.46,102.48,73029102.0
2007-01-24 17:35:00,102.485,102.515,102.458,102.468,45616090.0
2007-01-24 17:36:00,102.465,102.475,102.42,102.433,67565842.0
2007-01-24 17:37:00,102.422,102.46,102.41,102.46,110893275.0
2007-01-24 17:38:00,102.475,102.475,102.405,102.405,74016297.0
2007-01-24 17:39:00,102.41,102.41,102.363,102.375,82827711.0
2007-01-24 17:40:00,102.363,102.363,102.312,102.33,106967110.0
2007-01-24 17:41:00,102.32,102.32,102.258,102.28,97681097.0
2007-01-24 17:42:00,102.28,102.28,102.215,102.215,89660074.0
2007-01-24 17:43:00,102.23,102.3,102.223,102.27,114562656.0
2007-01-24 17:44:00,102.265,102.345,102.24,102.33,107491502.0
2007-01-24 17:45:00,102.327,102.365,102.305,102.345,98783792.0
2007-01-24 17:46:00,102.342,102.365,102.317,102.355,120717735.0
2007-01-24 17:47:00,102.35,102.38,102.305,102.325,78767648.0
2007-01-24 17:48:00,102.325,102.369,102.325,102.357,58787321.0
2007-01-24 17:49:00,102.355,102.38,102.35,102.375,44234225.0
2007-01-24 17:50:00,102.375,102.385,102.335,102.338,62826397.0
2007-01-24 17:51:00,102.335,102.335,102.255,102.255,117754568.0
2007-01-24 17:52:00,102.26,102.301,102.19,102.268,99456310.0
2007-01-24 17:53:00,102.273,102.3,102.273,102.3,27711634.0
2007-01-24 17:54:00,102.283,102.305,102.28,102.305,54676620.0
2007-01-24 17:55:00,102.275,102.305,102.257,102.29,82280191.0
2007-01-24 17:56:00,102.28,102.295,102.265,102.275,129709428.0
2007-01-24 17:57:00,102.265,102.285,102.235,102.235,59022843.0
2007-01-24 17:58:00,102.21,102.235,102.205,102.225,153645060.0
2007-01-24 17:59:00,102.22,102.24,102.205,102.23,139336404.0
2007-01-24 18:00:00,102.22,102.245,102.217,102.228,96304205.0
2007-01-24 18:01:00,102.225,102.26,102.215,102.245,65501155.0
2007-01-24 18:02:00,102.245,102.285,102.22,102.285,72404367.0
2007-01-24 18:03:00,102.28,102.295,102.255,102.29,59444062.0
2007-01-24 18:04:00,102.27,102.305,102.26,102.29,93302526.0
2007-01-24 18:05:00,102.285,102.286,102.26,102.275,92615328.0
2007-01-24 18:06:00,102.29,102.31,102.255,102.31,192436925.0
2007-01-24 18:07:00,102.31,102.324,102.295,102.295,92846777.0
2007-01-24 18:08:00,102.3,102.3,102.25,102.277,40239342.0
2007-01-24 18:09:00,102.27,102.29,102.218,102.282,170726299.0
2007-01-24 18:10:00,102.275,102.295,102.26,102.27,118046096.0
2007-01-24 18:11:00,102.275,102.28,102.26,102.273,72718101.0
2007-01-24 18:12:00,102.282,102.315,102.282,102.295,147269375.0
2007-01-24 18:13:00,102.298,102.298,102.223,102.23,55820024.0
2007-01-24 18:14:00,102.24,102.255,102.215,102.215,97840755.0
2007-01-24 18:15:00,102.223,102.223,102.155,102.185,151500431.0
2007-01-24 18:16:00,102.18,102.195,102.14,102.14,74217090.0
2007-01-24 18:17:00,102.132,102.165,102.11,102.157,63089030.0
2007-01-24 18:18:00,102.15,102.2,102.15,102.177,178906157.0
2007-01-24 18:19:00,102.182,102.193,102.155,102.173,138141457.0
2007-01-24 18:20:00,102.17,102.19,102.17,102.19,87069485.0
2007-01-24 18:21:00,102.145,102.205,102.145,102.195,82026257.0
2007-01-24 18:22:00,102.205,102.225,102.175,102.195,32086450.0
2007-01-24 18:23:00,102.2,102.223,102.18,102.223,82528910.0
2007-01-24 18:24:00,102.215,102.235,102.215,102.235,97291789.0
2007-01-24 18:25:00,102.212,102.235,102.171,102.202,73642717.0
2007-01-24 18:26:00,102.195,102.212,102.155,102.21,126091273.0
2007-01-24 18:27:00,102.225,102.225,102.197,102.21,30537798.0
2007-01-24 18:28:00,102.212,102.233,102.183,102.225,93018206.0
2007-01-24 18:29:00,102.23,102.245,102.208,102.235,36045274.0
2007-01-24 18:30:00,102.23,102.234,102.22,102.23,82337126.0
2007-01-24 18:31:00,102.23,102.23,102.19,102.2,47025689.0
2007-01-24 18:32:00,102.198,102.22,102.142,102.18,81704198.0
2007-01-24 18:33:00,102.175,102.175,102.125,102.145,60846503.0
2007-01-24 18:34:00,102.14,102.17,102.015,102.11,86292201.0
2007-01-24 18:35:00,102.108,102.17,102.108,102.16,28256483.0
2007-01-24 18:36:00,102.165,102.192,102.145,102.145,58803801.0
2007-01-24 18:37:00,102.165,102.182,102.15,102.18,40289466.0
2007-01-24 18:38:00,102.175,102.205,102.163,102.168,85871246.0
2007-01-24 18:39:00,102.175,102.175,102.135,102.145,125098145.0
2007-01-24 18:40:00,102.143,102.17,102.135,102.155,136540990.0
2007-01-24 18:41:00,102.15,102.15,102.125,102.14,88886938.0
2007-01-24 18:42:00,102.133,102.16,102.133,102.15,76200344.0
2007-01-24 18:43:00,102.14,102.17,102.14,102.17,97355785.0
2007-01-24 18:44:00,102.165,102.18,102.145,102.16,99401410.0
2007-01-24 18:45:00,102.17,102.18,102.145,102.165,96278204.0
2007-01-24 18:46:00,102.155,102.185,102.14,102.14,38759278.0
2007-01-24 18:47:00,102.15,102.15,102.123,102.138,51487367.0
2007-01-24 18:48:00,102.13,102.145,102.115,102.13,52310077.0
2007-01-24 18:49:00,102.135,102.16,102.134,102.16,64633271.0
2007-01-24 18:50:00,102.15,102.16,102.147,102.147,276188857.0
2007-01-24 18:51:00,102.16,102.165,102.125,102.125,147875590.0
2007-01-24 18:52:00,102.13,102.17,102.11,102.155,83793272.0
2007-01-24 18:53:00,102.155,102.175,102.138,102.175,121269543.0
2007-01-24 18:54:00,102.16,102.18,102.145,102.16,34957497.0
2007-01-24 18:55:00,102.16,102.18,102.135,102.18,31020293.0
2007-01-24 18:56:00,102.17,102.189,102.135,102.135,59532483.0
2007-01-24 18:57:00,102.165,102.165,102.125,102.125,75203140.0
2007-01-24 18:58:00,102.135,102.16,102.115,102.143,84318553.0
2007-01-24 18:59:00,102.13,102.145,102.1,102.1,163139884.0
2007-01-24 19:00:00,102.13,102.145,102.127,102.13,130660247.0
2007-01-24 19:01:00,102.14,102.14,102.115,102.13,47885710.0
2007-01-24 19:02:00,102.125,102.137,102.105,102.12,60782384.0
2007-01-24 19:03:00,102.125,102.175,102.107,102.135,52040228.0
2007-01-24 19:04:00,102.137,102.15,102.105,102.15,70656719.0
2007-01-24 19:05:00,102.143,102.175,102.14,102.155,94812559.0
2007-01-24 19:06:00,102.175,102.195,102.175,102.177,102968844.0
2007-01-24 19:07:00,102.177,102.177,102.145,102.165,38618405.0
2007-01-24 19:08:00,102.153,102.165,102.133,102.165,92798390.0
2007-01-24 19:09:00,102.165,102.178,102.165,102.165,87760174.0
2007-01-24 19:10:00,102.17,102.175,102.16,102.16,35901955.0
2007-01-24 19:11:00,102.16,102.16,102.13,102.13,101894733.0
2007-01-24 19:12:00,102.125,102.155,102.12,102.12,55712601.0
2007-01-24 19:13:00,102.11,102.13,102.11,102.125,97002363.0
2007-01-24 19:14:00,102.13,102.134,102.087,102.12,76319228.0
2007-01-24 19:15:00,102.105,102.13,102.105,102.11,110987238.0
2007-01-24 19:16:00,102.13,102.163,102.125,102.135,32429082.0
2007-01-24 19:17:00,102.135,102.16,102.13,102.13,89437920.0
2007-01-24 19:18:00,102.125,102.125,102.108,102.12,114730776.0
2007-01-24 19:19:00,102.125,102.145,102.115,102.145,86299839.0
2007-01-24 19:20:00,102.14,102.151,102.12,102.12,88296705.0
2007-01-24 19:21:00,102.105,102.135,102.1,102.118,113068495.0
2007-01-24 19:22:00,102.122,102.163,102.122,102.125,41277591.0
2007-01-24 19:23:00,102.15,102.17,102.15,102.157,105677798.0
2007-01-24 19:24:00,102.16,102.17,102.16,102.165,76114115.0
2007-01-24 19:25:00,102.16,102.225,102.155,102.215,79440847.0
2007-01-24 19:26:00,102.22,102.24,102.21,102.225,99729750.0
2007-01-24 19:27:00,102.235,102.257,102.225,102.257,101086918.0
2007-01-24 19:28:00,102.255,102.285,102.255,102.285,64344033.0
2007-01-24 19:29:00,102.29,102.29,102.25,102.27,35075480.0
2007-01-24 19:30:00,102.27,102.27,102.253,102.27,90236362.0
2007-01-24 19:31:00,102.267,102.268,102.255,102.255,130429110.0
2007-01-24 19:32:00,102.255,102.29,102.255,102.29,102565482.0
2007-01-24 19:33:00,102.295,102.295,102.25,102.275,69798206.0
2007-01-24 19:34:00,102.285,102.285,102.24,102.253,91949843.0
2007-01-24 19:35:00,102.26,102.27,102.245,102.27,60839395.0
2007-01-24 19:36:00,102.27,102.291,102.27,102.29,83966064.0
2007-01-24 19:37:00,102.305,102.305,102.278,102.293,38882607.0
2007-01-24 19:38:00,102.3,102.316,102.3,102.315,103903323.0
2007-01-24 19:39:00,102.32,102.345,102.292,102.345,145080179.0
2007-01-24 19:40:00,102.35,102.35,102.29,102.29,51191285.0
2007-01-24 19:41:00,102.332,102.385,102.325,102.345,46315452.0
2007-01-24 19:42:00,102.345,102.354,102.345,102.35,127146955.0
2007-01-24 19:43:00,102.353,102.37,102.343,102.37,41337755.0
2007-01-24 19:44:00,102.365,102.384,102.365,102.382,90652905.0
2007-01-24 19:45:00,102.385,102.385,102.36,102.37,48395806.0
2007-01-24 19:46:00,102.36,102.385,102.34,102.385,90183457.0
2007-01-24 19:47:00,102.375,102.375,102.357,102.36,106404673.0
2007-01-24 19:48:00,102.38,102.38,102.365,102.368,52253399.0
2007-01-24 19:49:00,102.385,102.385,102.363,102.363,95262648.0
2007-01-24 19:50:00,102.355,102.38,102.355,102.38,31736864.0
2007-01-24 19:51:00,102.375,102.375,102.344,102.345,70631385.0
2007-01-24 19:52:00,102.345,102.362,102.345,102.347,94280727.0
2007-01-24 19:53:00,102.355,102.36,102.347,102.347,95564707.0
2007-01-24 19:54:00,102.36,102.36,102.335,102.335,80111128.0
2007-01-24 19:55:00,102.34,102.385,102.333,102.352,172607813.0
2007-01-24 19:56:00,102.353,102.353,102.33,102.345,122864466.0
2007-01-24 19:57:00,102.34,102.353,102.34,102.345,81270761.0
2007-01-24 19:58:00,102.34,102.358,102.335,102.35,61833530.0
2007-01-24 19:59:00,102.355,102.355,102.325,102.325,59021345.0
2007-01-24 20:00:00,102.34,102.35,102.325,102.325,53488339.0
2007-01-24 20:01:00,102.33,102.33,102.29,102.31,104759402.0
2007-01-24 20:02:00,102.31,102.33,102.272,102.31,94091956.0
2007-01-24 20:03:00,102.315,102.327,102.285,102.327,82870106.0
2007-01-24 20:04:00,102.33,102.343,102.325,102.325,57710970.0
2007-01-24 20:05:00,102.32,102.32,102.302,102.302,77264145.0
2007-01-24 20:06:00,102.305,102.322,102.302,102.32,72589941.0
2007-01-24 20:07:00,102.31,102.324,102.31,102.322,71471799.0
2007-01-24 20:08:00,102.32,102.335,102.315,102.323,118627189.0
2007-01-24 20:09:00,102.33,102.33,102.309,102.33,52778047.0
2007-01-24 20:10:00,102.327,102.35,102.327,102.335,124702705.0
2007-01-24 20:11:00,102.325,102.341,102.325,102.325,147677387.0
2007-01-24 20:12:00,102.335,102.335,102.285,102.315,115044914.0
2007-01-24 20:13:00,102.323,102.35,102.303,102.33,153283874.0
2007-01-24 20:14:00,102.332,102.345,102.321,102.345,74148508.0
2007-01-24 20:15:00,102.35,102.37,102.345,102.355,76059122.0
2007-01-24 20:16:00,102.34,102.37,102.328,102.345,62701911.0
2007-01-24 20:17:00,102.345,102.36,102.332,102.36,172366023.0
2007-01-24 20:18:00,102.37,102.37,102.335,102.335,170800277.0
2007-01-24 20:19:00,102.345,102.345,102.324,102.33,159234851.0
2007-01-24 20:20:00,102.335,102.36,102.335,102.335,64521538.0
2007-01-24 20:21:00,102.345,102.36,102.34,102.36,49644491.0
2007-01-24 20:22:00,102.35,102.35,102.33,102.34,96507413.0
2007-01-24 20:23:00,102.335,102.35,102.327,102.35,54154202.0
2007-01-24 20:24:00,102.355,102.355,102.319,102.335,121045063.0
2007-01-24 20:25:00,102.34,102.34,102.293,102.332,57572596.0
2007-01-24 20:26:00,102.35,102.354,102.335,102.35,56234898.0
2007-01-24 20:27:00,102.36,102.395,102.36,102.385,106293548.0
2007-01-24 20:28:00,102.375,102.405,102.375,102.4,72902867.0
2007-01-24 20:29:00,102.4,102.4,102.345,102.38,136938535.0
2007-01-24 20:30:00,102.39,102.4,102.38,102.4,39706183.0
2007-01-24 20:31:00,102.41,102.415,102.36,102.415,23621027.0
2007-01-24 20:32:00,102.415,102.42,102.412,102.413,95554941.0
2007-01-24 20:33:00,102.413,102.413,102.375,102.375,36436840.0
2007-01-24 20:34:00,102.405,102.413,102.38,102.413,27810690.0
2007-01-24 20:35:00,102.423,102.432,102.395,102.395,63247250.0
2007-01-24 20:36:00,102.4,102.42,102.345,102.42,67456790.0
2007-01-24 20:37:00,102.43,102.45,102.425,102.445,113276351.0
2007-01-24 20:38:00,102.435,102.455,102.425,102.455,129400340.0
2007-01-24 20:39:00,102.438,102.438,102.425,102.435,189331381.0
2007-01-24 20:40:00,102.435,102.442,102.42,102.44,106048554.0
2007-01-24 20:41:00,102.435,102.44,102.422,102.44,103227818.0
2007-01-24 20:42:00,102.432,102.432,102.4,102.4,112692888.0
2007-01-24 20:43:00,102.41,102.41,102.33,102.387,106566537.0
2007-01-24 20:44:00,102.397,102.405,102.375,102.405,71997804.0
2007-01-24 20:45:00,102.405,102.415,102.405,102.415,80302656.0
2007-01-24 20:46:00,102.405,102.422,102.394,102.405,57876356.0
2007-01-24 20:47:00,102.403,102.414,102.374,102.385,89168557.0
2007-01-24 20:48:00,102.385,102.396,102.385,102.39,134274469.0
2007-01-24 20:49:00,102.395,102.401,102.387,102.39,37791826.0
2007-01-24 20:50:00,102.39,102.398,102.382,102.382,64455520.0
2007-01-24 20:51:00,102.385,102.392,102.38,102.38,143474745.0
2007-01-24 20:52:00,102.38,102.39,102.365,102.375,63591752.0
2007-01-24 20:53:00,102.38,102.38,102.373,102.38,78099944.0
2007-01-24 20:54:00,102.385,102.39,102.37,102.37,127552237.0
2007-01-24 20:55:00,102.37,102.385,102.362,102.362,27507146.0
2007-01-24 20:56:00,102.365,102.39,102.34,102.39,50192180.0
2007-01-24 20:57:00,102.382,102.405,102.35,102.395,103302248.0
2007-01-24 20:58:00,102.39,102.4,102.36,102.39,51221106.0
2007-01-24 20:59:00,102.385,102.39,102.304,102.39,101874201.0
2007-01-24 21:00:00,102.375,102.395,102.372,102.372,70244227.0
2007-01-24 21:01:00,102.395,102.395,102.381,102.385,137456714.0
2007-01-24 21:02:00,102.375,102.388,102.329,102.375,78586445.0
2007-01-24 21:04:00,102.37,102.394,102.368,102.368,160294626.0
2007-01-24 21:05:00,102.37,102.39,102.365,102.373,87065785.0
2007-01-24 21:06:00,102.37,102.391,102.37,102.383,94646583.0
2007-01-24 21:07:00,102.385,102.395,102.38,102.395,69598981.0
2007-01-24 21:08:00,102.388,102.4,102.388,102.39,45208407.0
2007-01-24 21:09:00,102.4,102.4,102.355,102.355,50864918.0
2007-01-24 21:10:00,102.355,102.365,102.335,102.355,53473502.0
2007-01-24 21:11:00,102.345,102.354,102.306,102.342,89029832.0
2007-01-24 21:12:00,102.343,102.365,102.343,102.365,82839751.0
2007-01-24 21:13:00,102.365,102.37,102.355,102.37,60809677.0
2007-01-24 21:14:00,102.375,102.39,102.375,102.39,37624383.0
2007-01-24 21:15:00,102.39,102.41,102.38,102.41,30772316.0
2007-01-24 21:16:00,102.405,102.43,102.405,102.415,67009723.0
2007-01-24 21:17:00,102.413,102.43,102.413,102.415,69261643.0
2007-01-24 21:18:00,102.415,102.435,102.415,102.435,76483829.0
2007-01-24 21:19:00,102.44,102.44,102.412,102.438,76245267.0
2007-01-24 21:20:00,102.435,102.445,102.41,102.41,109314208.0
2007-01-24 21:21:00,102.397,102.412,102.397,102.412,147881205.0
2007-01-24 21:22:00,102.41,102.413,102.404,102.405,128259093.0
2007-01-24 21:23:00,102.405,102.415,102.38,102.41,112714938.0
2007-01-24 21:24:00,102.41,102.412,102.385,102.412,27929760.0
2007-01-24 21:25:00,102.41,102.425,102.41,102.425,72724166.0
2007-01-24 21:26:00,102.415,102.43,102.408,102.43,61597121.0
2007-01-24 21:27:00,102.43,102.435,102.42,102.428,71099516.0
2007-01-24 21:28:00,102.43,102.46,102.427,102.427,129140250.0
2007-01-24 21:29:00,102.415,102.445,102.403,102.42,81423402.0
2007-01-24 21:30:00,102.42,102.446,102.418,102.445,88123483.0
2007-01-24 21:31:00,102.443,102.463,102.443,102.45,44669901.0
2007-01-24 21:32:00,102.455,102.47,102.403,102.47,50375503.0
2007-01-24 21:33:00,102.47,102.48,102.455,102.455,13703389.0
2007-01-24 21:34:00,102.45,102.472,102.45,102.45,127018178.0
2007-01-24 21:35:00,102.455,102.473,102.455,102.47,59954102.0
2007-01-24 21:36:00,102.463,102.463,102.43,102.453,70902281.0
2007-01-24 21:37:00,102.45,102.457,102.443,102.447,136654424.0
2007-01-24 21:38:00,102.455,102.455,102.425,102.445,61681948.0
2007-01-24 21:39:00,102.445,102.457,102.44,102.445,135325384.0
2007-01-24 21:40:00,102.445,102.445,102.387,102.44,54160724.0
2007-01-24 21:41:00,102.435,102.453,102.43,102.435,98843826.0
2007-01-24 21:42:00,102.435,102.475,102.435,102.45,84061224.0
2007-01-24 21:43:00,102.45,102.46,102.45,102.459,65859612.0
2007-01-24 21:44:00,102.455,102.455,102.444,102.445,57419026.0
2007-01-24 21:45:00,102.445,102.462,102.445,102.445,121750275.0
2007-01-24 21:46:00,102.44,102.465,102.44,102.465,118213213.0
2007-01-24 21:47:00,102.46,102.495,102.46,102.495,111731626.0
2007-01-24 21:48:00,102.5,102.525,102.478,102.51,77198930.0
2007-01-24 21:49:00,102.505,102.519,102.502,102.502,112096599.0
2007-01-24 21:50:00,102.49,102.515,102.49,102.49,108718693.0
2007-01-24 21:51:00,102.49,102.505,102.49,102.505,20140695.0
2007-01-24 21:52:00,102.5,102.508,102.463,102.505,137251659.0
2007-01-24 21:53:00,102.505,102.53,102.5,102.513,57603562.0
2007-01-24 21:54:00,102.515,102.527,102.495,102.495,32310007.0
2007-01-24 21:55:00,102.525,102.54,102.5,102.515,130572373.0
2007-01-24 21:56:00,102.515,102.523,102.485,102.523,92235958.0
2007-01-24 21:57:00,102.525,102.561,102.525,102.54,65343262.0
2007-01-24 21:58:00,102.53,102.563,102.53,102.56,145081656.0
2007-01-24 21:59:00,102.55,102.596,102.545,102.58,66162753.0
2007-01-24 22:00:00,102.54,102.625,102.528,102.555,132577461.0
2007-01-24 22:01:00,102.575,102.59,102.517,102.59,55368803.0
2007-01-24 22:02:00,102.585,102.592,102.555,102.59,71834567.0
2007-01-24 22:03:00,102.583,102.588,102.574,102.58,91953595.0
2007-01-24 22:04:00,102.575,102.59,102.555,102.555,32586845.0
2007-01-24 22:05:00,102.535,102.549,102.535,102.535,65902032.0
2007-01-24 22:06:00,102.535,102.538,102.515,102.515,49357992.0
2007-01-24 22:07:00,102.515,102.538,102.505,102.515,83010025.0
2007-01-24 22:08:00,102.515,102.545,102.515,102.515,39137663.0
2007-01-24 22:09:00,102.52,102.531,102.51,102.51,73920527.0
2007-01-24 22:10:00,102.532,102.55,102.532,102.55,46908902.0
2007-01-24 22:11:00,102.535,102.539,102.52,102.52,17551601.0
2007-01-24 22:12:00,102.515,102.515,102.465,102.49,132714671.0
2007-01-24 22:13:00,102.475,102.495,102.47,102.475,123898546.0
2007-01-24 22:14:00,102.47,102.492,102.455,102.48,102282958.0
2007-01-24 22:15:00,102.47,102.51,102.47,102.51,46890904.0
2007-01-24 22:16:00,102.507,102.515,102.471,102.515,46752005.0
2007-01-24 22:17:00,102.52,102.52,102.495,102.51,77125062.0
2007-01-24 22:18:00,102.52,102.537,102.51,102.525,63374079.0
2007-01-24 22:19:00,102.525,102.53,102.479,102.51,150507161.0
2007-01-24 22:20:00,102.525,102.535,102.52,102.525,70002615.0
2007-01-24 22:21:00,102.52,102.52,102.495,102.51,51260961.0
2007-01-24 22:22:00,102.492,102.52,102.492,102.52,46927367.0
2007-01-24 22:23:00,102.525,102.525,102.512,102.512,92205339.0
2007-01-24 22:24:00,102.52,102.52,102.507,102.51,133344481.0
2007-01-24 22:25:00,102.52,102.52,102.5,102.52,82602937.0
2007-01-24 22:26:00,102.52,102.525,102.51,102.51,86798993.0
2007-01-24 22:27:00,102.52,102.54,102.5,102.54,25392195.0
2007-01-24 22:28:00,102.54,102.54,102.505,102.53,31939453.0
2007-01-24 22:29:00,102.52,102.536,102.502,102.513,49361177.0
2007-01-24 22:30:00,102.5,102.517,102.5,102.515,80184568.0
2007-01-24 22:31:00,102.52,102.535,102.515,102.515,74728401.0
2007-01-24 22:32:00,102.502,102.53,102.502,102.53,79932675.0
2007-01-24 22:33:00,102.517,102.55,102.517,102.535,38661129.0
2007-01-24 22:34:00,102.54,102.555,102.538,102.555,79024139.0
2007-01-24 22:35:00,102.545,102.548,102.522,102.545,85131636.0
2007-01-24 22:36:00,102.54,102.54,102.53,102.53,94604801.0
2007-01-24 22:37:00,102.55,102.55,102.527,102.535,63898781.0
2007-01-24 22:38:00,102.54,102.555,102.525,102.555,64521391.0
2007-01-24 22:39:00,102.555,102.585,102.555,102.585,45801184.0
2007-01-24 22:40:00,102.58,102.58,102.562,102.57,51577603.0
2007-01-24 22:41:00,102.565,102.579,102.535,102.535,121351196.0
2007-01-24 22:42:00,102.57,102.57,102.558,102.56,71291233.0
2007-01-24 22:43:00,102.57,102.57,102.545,102.55,83435309.0
2007-01-24 22:44:00,102.528,102.62,102.528,102.62,55311897.0
2007-01-24 22:45:00,102.615,102.635,102.59,102.618,62131132.0
2007-01-24 22:46:00,102.617,102.645,102.613,102.63,52318424.0
2007-01-24 22:47:00,102.625,102.648,102.625,102.625,100748557.0
2007-01-24 22:48:00,102.625,102.63,102.612,102.63,73018614.0
2007-01-24 22:49:00,102.625,102.64,102.605,102.615,51426150.0
2007-01-24 22:50:00,102.615,102.643,102.615,102.63,57528001.0
2007-01-24 22:51:00,102.62,102.655,102.62,102.625,56504991.0
2007-01-24 22:52:00,102.63,102.64,102.63,102.64,44496301.0
2007-01-24 22:53:00,102.635,102.665,102.635,102.655,97315590.0
2007-01-24 22:54:00,102.65,102.656,102.643,102.643,114451250.0
2007-01-24 22:55:00,102.64,102.665,102.64,102.653,101345845.0
2007-01-24 22:56:00,102.66,102.662,102.627,102.643,39566371.0
2007-01-24 22:57:00,102.645,102.675,102.645,102.653,132334329.0
2007-01-24 22:58:00,102.66,102.67,102.66,102.665,85457097.0
2007-01-24 22:59:00,102.665,102.672,102.662,102.67,48727462.0
2007-01-24 23:00:00,102.677,102.72,102.677,102.7,70093952.0
2007-01-24 23:01:00,102.705,102.731,102.688,102.72,83405483.0
2007-01-24 23:02:00,102.72,102.74,102.705,102.71,59759939.0
2007-01-24 23:03:00,102.71,102.71,102.65,102.675,89099727.0
2007-01-24 23:04:00,102.67,102.67,102.65,102.665,80854198.0
2007-01-24 23:05:00,102.67,102.69,102.66,102.66,50538544.0
2007-01-24 23:06:00,102.665,102.67,102.66,102.66,84988480.0
2007-01-24 23:07:00,102.665,102.68,102.663,102.665,34832235.0
2007-01-24 23:08:00,102.685,102.685,102.658,102.663,45200453.0
2007-01-24 23:09:00,102.665,102.678,102.665,102.665,168974460.0
2007-01-24 23:10:00,102.665,102.674,102.66,102.66,58441248.0
2007-01-24 23:11:00,102.655,102.68,102.655,102.68,136768455.0
2007-01-24 23:12:00,102.68,102.685,102.67,102.685,48433604.0
2007-01-24 23:13:00,102.69,102.695,102.687,102.69,102167078.0
2007-01-24 23:14:00,102.685,102.693,102.68,102.685,61823416.0
2007-01-24 23:15:00,102.68,102.748,102.68,102.73,86887201.0
2007-01-24 23:16:00,102.702,102.735,102.66,102.735,120804797.0
2007-01-24 23:17:00,102.735,102.745,102.73,102.745,58945899.0
2007-01-24 23:18:00,102.738,102.745,102.72,102.72,81159067.0
2007-01-24 23:19:00,102.715,102.735,102.7,102.735,143270243.0
2007-01-24 23:20:00,102.732,102.746,102.729,102.73,71135842.0
2007-01-24 23:21:00,102.73,102.735,102.725,102.725,110898650.0
2007-01-24 23:22:00,102.72,102.748,102.699,102.73,113069269.0
2007-01-24 23:23:00,102.745,102.755,102.7,102.7,54805862.0
2007-01-24 23:24:00,102.75,102.76,102.731,102.76,80803332.0
2007-01-24 23:25:00,102.758,102.795,102.722,102.763,54956727.0
2007-01-24 23:26:00,102.765,102.768,102.725,102.725,106550529.0
2007-01-24 23:27:00,102.718,102.77,102.718,102.77,126681153.0
2007-01-24 23:28:00,102.77,102.77,102.698,102.755,80688462.0
2007-01-24 23:29:00,102.74,102.765,102.74,102.755,76263636.0
2007-01-24 23:30:00,102.755,102.765,102.75,102.75,43177830.0
2007-01-24 23:31:00,102.75,102.774,102.75,102.76,109710682.0
2007-01-24 23:32:00,102.772,102.775,102.755,102.765,116899755.0
2007-01-24 23:33:00,102.762,102.765,102.76,102.76,66996640.0
2007-01-24 23:34:00,102.757,102.757,102.735,102.735,69663166.0
2007-01-24 23:35:00,102.735,102.757,102.735,102.755,71015841.0
2007-01-24 23:36:00,102.755,102.76,102.733,102.733,18751701.0
2007-01-24 23:37:00,102.76,102.765,102.72,102.75,88176878.0
2007-01-24 23:38:00,102.765,102.765,102.73,102.75,80100141.0
2007-01-24 23:39:00,102.755,102.77,102.755,102.76,67047015.0
2007-01-24 23:40:00,102.757,102.777,102.727,102.77,69180022.0
2007-01-24 23:41:00,102.755,102.785,102.728,102.78,57512505.0
2007-01-24 23:42:00,102.77,102.795,102.77,102.79,111266709.0
2007-01-24 23:43:00,102.79,102.793,102.774,102.777,35919166.0
2007-01-24 23:44:00,102.785,102.785,102.77,102.785,65313887.0
2007-01-24 23:45:00,102.775,102.785,102.76,102.76,117634359.0
2007-01-24 23:46:00,102.76,102.788,102.748,102.763,20656430.0
2007-01-24 23:47:00,102.77,102.77,102.726,102.76,61826733.0
2007-01-24 23:48:00,102.755,102.758,102.711,102.753,44379239.0
2007-01-24 23:49:00,102.76,102.775,102.76,102.775,62560701.0
2007-01-24 23:50:00,102.773,102.787,102.773,102.775,96000560.0
2007-01-24 23:51:00,102.763,102.771,102.755,102.755,65054385.0
2007-01-24 23:52:00,102.745,102.785,102.745,102.778,75680629.0
2007-01-24 23:53:00,102.782,102.793,102.772,102.785,36278885.0
2007-01-24 23:54:00,102.78,102.8,102.76,102.772,151426218.0
2007-01-24 23:55:00,102.78,102.785,102.77,102.785,89219818.0
2007-01-24 23:56:00,102.79,102.79,102.765,102.78,61321760.0
2007-01-24 23:57:00,102.77,102.785,102.77,102.773,42622327.0
2007-01-24 23:58:00,102.77,102.785,102.75,102.763,111861323.0
2007-01-24 23:59:00,102.765,102.78,102.745,102.745,79383911.0
2007-01-25 00:00:00,102.73,102.77,102.72,102.75,95101921.0
2007-01-25 00:01:00,102.753,102.756,102.73,102.745,55298433.0
2007-01-25 00:02:00,102.75,102.75,102.72,102.735,22333775.0
2007-01-25 00:03:00,102.735,102.775,102.735,102.775,105201478.0
2007-01-25 00:04:00,102.78,102.812,102.78,102.8,54981078.0
2007-01-25 00:05:00,102.795,102.795,102.765,102.765,28728620.0
2007-01-25 00:06:00,102.78,102.795,102.769,102.77,16700830.0
2007-01-25 00:07:00,102.773,102.78,102.765,102.775,50320039.0
2007-01-25 00:08:00,102.77,102.785,102.755,102.755,64504055.0
2007-01-25 00:09:00,102.745,102.76,102.745,102.75,102418048.0
2007-01-25 00:10:00,102.745,102.777,102.745,102.777,45712626.0
2007-01-25 00:11:00,102.775,102.778,102.765,102.765,91911747.0
2007-01-25 00:12:00,102.77,102.77,102.745,102.77,112299521.0
2007-01-25 00:13:00,102.77,102.77,102.739,102.76,30180255.0
2007-01-25 00:14:00,102.75,102.751,102.735,102.75,67711063.0
2007-01-25 00:15:00,102.76,102.76,102.747,102.755,47156614.0
2007-01-25 00:16:00,102.753,102.78,102.735,102.745,62824753.0
2007-01-25 00:17:00,102.743,102.775,102.743,102.775,62354212.0
2007-01-25 00:18:00,102.775,102.78,102.767,102.78,62781188.0
2007-01-25 00:19:00,102.785,102.79,102.775,102.785,45160612.0
2007-01-25 00:20:00,102.785,102.789,102.76,102.765,113830703.0
2007-01-25 00:21:00,102.77,102.782,102.749,102.765,43953323.0
2007-01-25 00:22:00,102.762,102.785,102.762,102.77,86608153.0
2007-01-25 00:23:00,102.76,102.775,102.745,102.775,41725763.0
2007-01-25 00:24:00,102.78,102.78,102.765,102.778,85432361.0
2007-01-25 00:25:00,102.77,102.787,102.765,102.765,104357962.0
2007-01-25 00:26:00,102.765,102.776,102.742,102.742,15274195.0
2007-01-25 00:27:00,102.775,102.779,102.765,102.765,58437770.0
2007-01-25 00:28:00,102.75,102.775,102.737,102.755,67871804.0
2007-01-25 00:29:00,102.757,102.78,102.742,102.77,79128704.0
2007-01-25 00:30:00,102.77,102.785,102.763,102.78,105698574.0
2007-01-25 00:31:00,102.773,102.79,102.773,102.79,16363927.0
2007-01-25 00:32:00,102.8,102.802,102.794,102.802,52956315.0
2007-01-25 00:33:00,102.795,102.802,102.78,102.78,97129388.0
2007-01-25 00:34:00,102.79,102.794,102.789,102.79,61021192.0
2007-01-25 00:36:00,102.775,102.791,102.762,102.762,60805941.0
2007-01-25 00:37:00,102.77,102.785,102.762,102.785,33826397.0
2007-01-25 00:38:00,102.77,102.787,102.757,102.785,60085929.0
2007-01-25 00:39:00,102.782,102.782,102.762,102.762,97563757.0
2007-01-25 00:40:00,102.76,102.765,102.755,102.765,30773010.0
2007-01-25 00:41:00,102.76,102.761,102.744,102.757,141123143.0
2007-01-25 00:42:00,102.76,102.76,102.698,102.745,47044524.0
2007-01-25 00:43:00,102.74,102.745,102.71,102.72,96410266.0
2007-01-25 00:44:00,102.725,102.728,102.688,102.715,205536869.0
2007-01-25 00:45:00,102.723,102.723,102.715,102.72,31918046.0
2007-01-25 00:46:00,102.715,102.715,102.659,102.69,58962902.0
2007-01-25 00:47:00,102.695,102.715,102.695,102.715,82433209.0
2007-01-25 00:48:00,102.71,102.727,102.702,102.705,87055956.0
2007-01-25 00:49:00,102.71,102.73,102.707,102.73,101754591.0
2007-01-25 00:50:00,102.715,102.74,102.708,102.73,43966944.0
2007-01-25 00:51:00,102.73,102.735,102.728,102.735,168573336.0
2007-01-25 00:52:00,102.735,102.736,102.717,102.717,67093360.0
2007-01-25 00:53:00,102.725,102.73,102.717,102.73,89711633.0
2007-01-25 00:54:00,102.725,102.735,102.685,102.735,74553975.0
2007-01-25 00:55:00,102.74,102.755,102.715,102.735,25827524.0
2007-01-25 00:56:00,102.74,102.74,102.67,102.702,80153325.0
2007-01-25 00:57:00,102.705,102.75,102.705,102.71,73448976.0
2007-01-25 00:58:00,102.715,102.745,102.695,102.72,123094059.0
2007-01-25 00:59:00,102.715,102.725,102.69,102.69,52270073.0
2007-01-25 01:00:00,102.68,102.715,102.68,102.708,133961831.0
2007-01-25 01:01:00,102.71,102.735,102.71,102.735,118177823.0
2007-01-25 01:02:00,102.73,102.76,102.696,102.73,108203922.0
2007-01-25 01:03:00,102.75,102.75,102.74,102.747,104398810.0
2007-01-25 01:04:00,102.74,102.751,102.72,102.75,105638408.0
2007-01-25 01:05:00,102.745,102.757,102.74,102.743,58617292.0
2007-01-25 01:06:00,102.74,102.77,102.74,102.77,95661242.0
2007-01-25 01:07:00,102.775,102.775,102.743,102.765,42861785.0
2007-01-25 01:08:00,102.763,102.763,102.74,102.74,164575509.0
2007-01-25 01:09:00,102.76,102.76,102.725,102.75,80799884.0
2007-01-25 01:10:00,102.755,102.755,102.71,102.745,65650416.0
2007-01-25 01:11:00,102.75,102.755,102.736,102.737,46388220.0
2007-01-25 01:12:00,102.725,102.76,102.72,102.735,71105974.0
2007-01-25 01:13:00,102.73,102.747,102.68,102.745,105805909.0
2007-01-25 01:14:00,102.74,102.77,102.73,102.75,42927432.0
2007-01-25 01:15:00,102.753,102.765,102.667,102.745,91594541.0
2007-01-25 01:16:00,102.755,102.775,102.715,102.775,90401180.0
2007-01-25 01:17:00,102.77,102.77,102.74,102.76,54003082.0
2007-01-25 01:18:00,102.763,102.763,102.73,102.745,40392141.0
2007-01-25 01:19:00,102.735,102.742,102.715,102.73,79916512.0
2007-01-25 01:20:00,102.728,102.74,102.721,102.725,42574886.0
2007-01-25 01:21:00,102.72,102.72,102.685,102.69,44398214.0
2007-01-25 01:22:00,102.7,102.712,102.697,102.712,42814656.0
2007-01-25 01:23:00,102.7,102.7,102.66,102.67,85800524.0
2007-01-25 01:24:00,102.69,102.71,102.65,102.67,80383604.0
2007-01-25 01:25:00,102.67,102.67,102.63,102.642,75210954.0
2007-01-25 01:26:00,102.65,102.65,102.624,102.625,65775125.0
2007-01-25 01:27:00,102.625,102.69,102.625,102.69,62664043.0
2007-01-25 01:28:00,102.682,102.695,102.68,102.685,100751912.0
2007-01-25 01:29:00,102.69,102.695,102.665,102.69,101010490.0
2007-01-25 01:30:00,102.69,102.69,102.66,102.69,44133045.0
2007-01-25 01:31:00,102.67,102.695,102.67,102.695,35299470.0
2007-01-25 01:32:00,102.683,102.692,102.65,102.65,127779949.0
2007-01-25 01:33:00,102.655,102.68,102.65,102.65,64759277.0
2007-01-25 01:34:00,102.645,102.69,102.645,102.69,111501516.0
2007-01-25 01:35:00,102.675,102.698,102.667,102.68,132121462.0
2007-01-25 01:37:00,102.685,102.685,102.63,102.68,91186032.0
2007-01-25 01:38:00,102.672,102.703,102.672,102.68,92629037.0
2007-01-25 01:39:00,102.69,102.69,102.65,102.66,125832508.0
2007-01-25 01:40:00,102.658,102.679,102.658,102.675,85456531.0
2007-01-25 01:41:00,102.68,102.68,102.655,102.655,91529173.0
2007-01-25 01:42:00,102.655,102.67,102.645,102.67,71974169.0
2007-01-25 01:43:00,102.67,102.684,102.67,102.67,16131602.0
2007-01-25 01:44:00,102.67,102.67,102.63,102.63,46260902.0
2007-01-25 01:45:00,102.627,102.67,102.627,102.63,104442380.0
2007-01-25 01:46:00,102.665,102.667,102.66,102.66,100640660.0
2007-01-25 01:47:00,102.655,102.666,102.655,102.657,53228519.0
2007-01-25 01:48:00,102.66,102.679,102.64,102.64,41558353.0
2007-01-25 01:49:00,102.65,102.654,102.647,102.647,64558416.0
2007-01-25 01:50:00,102.645,102.645,102.603,102.622,32762263.0
2007-01-25 01:51:00,102.63,102.635,102.605,102.635,66086514.0
2007-01-25 01:52:00,102.628,102.645,102.62,102.62,112407051.0
2007-01-25 01:53:00,102.59,102.59,102.55,102.55,87295860.0
2007-01-25 01:54:00,102.59,102.59,102.55,102.555,101400154.0
2007-01-25 01:55:00,102.555,102.578,102.525,102.55,127055224.0
2007-01-25 01:56:00,102.548,102.548,102.525,102.542,77636389.0
2007-01-25 01:57:00,102.547,102.56,102.505,102.533,76657173.0
2007-01-25 01:58:00,102.53,102.537,102.51,102.53,44512063.0
2007-01-25 01:59:00,102.54,102.54,102.492,102.53,119164625.0
2007-01-25 02:00:00,102.535,102.54,102.489,102.535,110052293.0
2007-01-25 02:01:00,102.535,102.54,102.509,102.525,49457847.0
2007-01-25 02:02:00,102.513,102.552,102.513,102.552,72025910.0
2007-01-25 02:03:00,102.552,102.552,102.505,102.523,83408238.0
2007-01-25 02:04:00,102.555,102.555,102.5,102.5,119660220.0
2007-01-25 02:05:00,102.53,102.56,102.51,102.56,92552165.0
2007-01-25 02:06:00,102.54,102.576,102.54,102.57,84392754.0
2007-01-25 02:07:00,102.56,102.593,102.56,102.593,117188333.0
2007-01-25 02:08:00,102.595,102.605,102.57,102.57,66612754.0
2007-01-25 02:09:00,102.567,102.581,102.567,102.575,30530486.0
2007-01-25 02:10:00,102.577,102.6,102.563,102.585,59309526.0
2007-01-25 02:11:00,102.59,102.6,102.575,102.6,42606472.0
2007-01-25 02:12:00,102.597,102.619,102.583,102.615,48744065.0
2007-01-25 02:13:00,102.62,102.64,102.582,102.64,100540122.0
2007-01-25 02:14:00,102.63,102.647,102.63,102.647,112255353.0
2007-01-25 02:15:00,102.65,102.653,102.61,102.63,48731595.0
2007-01-25 02:16:00,102.63,102.643,102.628,102.635,15716682.0
2007-01-25 02:17:00,102.63,102.639,102.622,102.625,68462067.0
2007-01-25 02:18:00,102.635,102.635,102.605,102.63,87764095.0
2007-01-25 02:19:00,102.625,102.632,102.6,102.613,86854900.0
2007-01-25 02:20:00,102.615,102.659,102.59,102.61,116446893.0
2007-01-25 02:21:00,102.61,102.637,102.61,102.617,96197984.0
2007-01-25 02:22:00,102.615,102.64,102.585,102.605,83772194.0
2007-01-25 02:23:00,102.6,102.6,102.548,102.567,54527552.0
2007-01-25 02:24:00,102.565,102.58,102.538,102.56,130852192.0
2007-01-25 02:25:00,102.57,102.575,102.567,102.57,103270831.0
2007-01-25 02:26:00,102.575,102.598,102.575,102.585,60336601.0
2007-01-25 02:27:00,102.59,102.612,102.59,102.603,127856663.0
2007-01-25 02:28:00,102.61,102.638,102.595,102.6,36951187.0
2007-01-25 02:29:00,102.61,102.615,102.607,102.615,41420031.0
2007-01-25 02:30:00,102.615,102.62,102.61,102.62,92721211.0
2007-01-25 02:31:00,102.615,102.652,102.615,102.652,108358692.0
2007-01-25 02:32:00,102.66,102.66,102.635,102.635,58449812.0
2007-01-25 02:33:00,102.635,102.66,102.62,102.66,63532428.0
2007-01-25 02:34:00,102.652,102.695,102.652,102.68,74019244.0
2007-01-25 02:35:00,102.685,102.694,102.68,102.69,85523568.0
2007-01-25 02:36:00,102.68,102.715,102.675,102.705,81761506.0
2007-01-25 02:37:00,102.717,102.725,102.703,102.705,47038735.0
2007-01-25 02:38:00,102.7,102.7,102.685,102.69,44996671.0
2007-01-25 02:39:00,102.695,102.698,102.687,102.698,46935165.0
2007-01-25 02:40:00,102.7,102.7,102.68,102.68,77341054.0
2007-01-25 02:41:00,102.685,102.685,102.625,102.633,39472433.0
2007-01-25 02:42:00,102.63,102.634,102.61,102.63,54708827.0
2007-01-25 02:43:00,102.635,102.66,102.615,102.64,88645990.0
2007-01-25 02:44:00,102.64,102.643,102.594,102.643,98499343.0
2007-01-25 02:45:00,102.63,102.65,102.63,102.65,43269260.0
2007-01-25 02:46:00,102.655,102.66,102.597,102.64,97805422.0
2007-01-25 02:47:00,102.64,102.64,102.615,102.615,74339753.0
2007-01-25 02:48:00,102.627,102.66,102.627,102.66,45572473.0
2007-01-25 02:49:00,102.655,102.665,102.65,102.655,63497840.0
2007-01-25 02:50:00,102.65,102.73,102.648,102.71,78150579.0
2007-01-25 02:51:00,102.7,102.72,102.66,102.673,159256351.0
2007-01-25 02:52:00,102.675,102.705,102.675,102.705,40329115.0
2007-01-25 02:53:00,102.7,102.71,102.695,102.7,101314594.0
2007-01-25 02:54:00,102.653,102.71,102.653,102.66,64464196.0
2007-01-25 02:55:00,102.66,102.66,102.634,102.65,96898189.0
2007-01-25 02:56:00,102.657,102.657,102.64,102.64,112535098.0
2007-01-25 02:57:00,102.64,102.665,102.628,102.635,66449841.0
2007-01-25 02:58:00,102.64,102.645,102.63,102.635,108290868.0
2007-01-25 02:59:00,102.635,102.66,102.63,102.64,122484986.0
2007-01-25 03:00:00,102.65,102.65,102.63,102.63,55784495.0
2007-01-25 03:01:00,102.635,102.635,102.624,102.625,133899773.0
2007-01-25 03:02:00,102.62,102.65,102.62,102.635,79481632.0
2007-01-25 03:03:00,102.632,102.632,102.595,102.62,86568014.0
2007-01-25 03:04:00,102.615,102.625,102.605,102.625,24670477.0
2007-01-25 03:05:00,102.62,102.62,102.588,102.605,81169272.0
2007-01-25 03:06:00,102.61,102.61,102.575,102.575,82055826.0
2007-01-25 03:07:00,102.567,102.587,102.567,102.585,64655833.0
2007-01-25 03:08:00,102.585,102.6,102.582,102.6,163251344.0
2007-01-25 03:09:00,102.6,102.613,102.59,102.595,45481478.0
2007-01-25 03:10:00,102.61,102.625,102.608,102.61,101017163.0
2007-01-25 03:11:00,102.605,102.61,102.595,102.6,95897728.0
2007-01-25 03:12:00,102.605,102.608,102.585,102.585,85352257.0
2007-01-25 03:13:00,102.58,102.605,102.546,102.585,63599291.0
2007-01-25 03:14:00,102.59,102.603,102.575,102.603,32358116.0
2007-01-25 03:15:00,102.605,102.617,102.595,102.615,187636361.0
2007-01-25 03:16:00,102.605,102.619,102.6,102.605,104873559.0
2007-01-25 03:17:00,102.61,102.62,102.57,102.59,47955684.0
2007-01-25 03:18:00,102.587,102.587,102.54,102.56,131497524.0
2007-01-25 03:19:00,102.565,102.575,102.555,102.555,33947062.0
2007-01-25 03:20:00,102.557,102.58,102.555,102.562,96751051.0
2007-01-25 03:21:00,102.565,102.588,102.555,102.56,58138298.0
2007-01-25 03:22:00,102.575,102.575,102.547,102.565,35670564.0
2007-01-25 03:23:00,102.557,102.578,102.555,102.555,58659020.0
2007-01-25 03:24:00,102.525,102.6,102.525,102.582,28130250.0
2007-01-25 03:25:00,102.605,102.605,102.57,102.59,62361972.0
2007-01-25 03:26:00,102.58,102.593,102.573,102.58,91227002.0
2007-01-25 03:27:00,102.587,102.59,102.582,102.585,51175412.0
2007-01-25 03:28:00,102.575,102.58,102.573,102.573,16472648.0
2007-01-25 03:29:00,102.59,102.606,102.59,102.6,98087024.0
2007-01-25 03:30:00,102.61,102.61,102.605,102.607,53626192.0
2007-01-25 03:31:00,102.605,102.607,102.585,102.585,54932008.0
2007-01-25 03:32:00,102.6,102.605,102.59,102.59,58141252.0
2007-01-25 03:33:00,102.592,102.605,102.592,102.6,15494212.0
2007-01-25 03:34:00,102.6,102.605,102.585,102.59,97412457.0
2007-01-25 03:35:00,102.598,102.61,102.589,102.61,84477761.0
2007-01-25 03:36:00,102.605,102.609,102.581,102.59,40855543.0
2007-01-25 03:37:00,102.6,102.601,102.58,102.587,85598096.0
2007-01-25 03:38:00,102.59,102.591,102.567,102.585,44028172.0
2007-01-25 03:39:00,102.58,102.6,102.558,102.575,105165103.0
2007-01-25 03:40:00,102.585,102.585,102.555,102.565,49221377.0
2007-01-25 03:41:00,102.57,102.57,102.535,102.535,65533600.0
2007-01-25 03:42:00,102.525,102.543,102.507,102.543,65525654.0
2007-01-25 03:43:00,102.545,102.545,102.53,102.53,65730020.0
2007-01-25 03:44:00,102.535,102.55,102.529,102.54,45255870.0
2007-01-25 03:45:00,102.53,102.53,102.49,102.51,70975959.0
2007-01-25 03:46:00,102.52,102.52,102.48,102.505,28883390.0
2007-01-25 03:47:00,102.505,102.52,102.47,102.52,106728308.0
2007-01-25 03:48:00,102.515,102.522,102.505,102.515,94783691.0
2007-01-25 03:49:00,102.517,102.523,102.5,102.5,45900820.0
2007-01-25 03:50:00,102.505,102.522,102.49,102.51,110079587.0
2007-01-25 03:51:00,102.52,102.52,102.503,102.515,65526266.0
2007-01-25 03:52:00,102.52,102.52,102.5,102.513,48562093.0
2007-01-25 03:53:00,102.505,102.522,102.502,102.51,15848195.0
2007-01-25 03:54:00,102.515,102.525,102.495,102.525,30814782.0
2007-01-25 03:55:00,102.53,102.53,102.462,102.49,51771263.0
2007-01-25 03:56:00,102.485,102.5,102.46,102.47,111666999.0
2007-01-25 03:57:00,102.47,102.47,102.44,102.46,21982062.0
2007-01-25 03:58:00,102.455,102.474,102.35,102.353,60975228.0
2007-01-25 03:59:00,102.35,102.4,102.345,102.38,94581723.0
2007-01-25 04:00:00,102.405,102.405,102.375,102.395,79503167.0
2007-01-25 04:01:00,102.388,102.415,102.38,102.415,118146728.0
2007-01-25 04:02:00,102.418,102.423,102.405,102.41,42279862.0
2007-01-25 04:03:00,102.42,102.42,102.375,102.41,65972846.0
2007-01-25 04:04:00,102.395,102.395,102.345,102.37,82131839.0
2007-01-25 04:05:00,102.362,102.37,102.325,102.325,150254228.0
2007-01-25 04:06:00,102.33,102.34,102.307,102.307,34462701.0
2007-01-25 04:07:00,102.313,102.313,102.3,102.31,83680485.0
2007-01-25 04:08:00,102.32,102.33,102.3,102.303,66818388.0
2007-01-25 04:09:00,102.315,102.315,102.295,102.313,87679753.0
2007-01-25 04:10:00,102.315,102.315,102.305,102.305,64224104.0
2007-01-25 04:11:00,102.298,102.345,102.275,102.345,43099193.0
2007-01-25 04:12:00,102.35,102.35,102.306,102.34,68506072.0
2007-01-25 04:13:00,102.333,102.352,102.333,102.35,21949241.0
2007-01-25 04:14:00,102.35,102.364,102.345,102.345,130299467.0
2007-01-25 04:15:00,102.35,102.361,102.35,102.36,61419868.0
2007-01-25 04:16:00,102.352,102.372,102.35,102.37,33854068.0
2007-01-25 04:17:00,102.37,102.38,102.34,102.38,81254633.0
2007-01-25 04:18:00,102.39,102.39,102.338,102.375,55648284.0
2007-01-25 04:19:00,102.39,102.39,102.317,102.347,68197972.0
2007-01-25 04:20:00,102.34,102.355,102.33,102.355,68359516.0
2007-01-25 04:21:00,102.35,102.353,102.345,102.345,84977872.0
2007-01-25 04:22:00,102.34,102.355,102.325,102.34,87433688.0
2007-01-25 04:23:00,102.333,102.335,102.325,102.325,20480233.0
2007-01-25 04:24:00,102.325,102.332,102.295,102.305,76377548.0
2007-01-25 04:25:00,102.305,102.305,102.27,102.287,68918844.0
2007-01-25 04:26:00,102.29,102.302,102.285,102.292,63582273.0
2007-01-25 04:27:00,102.295,102.295,102.27,102.282,110272384.0
2007-01-25 04:28:00,102.27,102.287,102.26,102.26,112006827.0
2007-01-25 04:29:00,102.26,102.275,102.26,102.265,43469073.0
2007-01-25 04:30:00,102.265,102.27,102.255,102.255,70451395.0
2007-01-25 04:31:00,102.27,102.27,102.25,102.25,76503711.0
2007-01-25 04:32:00,102.25,102.25,102.227,102.238,118349359.0
2007-01-25 04:33:00,102.245,102.259,102.235,102.235,110369302.0
2007-01-25 04:34:00,102.233,102.262,102.233,102.248,58216872.0
2007-01-25 04:35:00,102.25,102.26,102.234,102.25,74213202.0
2007-01-25 04:36:00,102.2,102.26,102.13,102.18,52886101.0
2007-01-25 04:37:00,102.17,102.185,102.15,102.175,108887967.0
2007-01-25 04:38:00,102.18,102.23,102.18,102.22,118811494.0
2007-01-25 04:39:00,102.21,102.24,102.175,102.222,76432624.0
2007-01-25 04:40:00,102.235,102.24,102.215,102.24,145688677.0
2007-01-25 04:41:00,102.245,102.245,102.235,102.243,77213460.0
2007-01-25 04:42:00,102.24,102.25,102.225,102.225,56881116.0
2007-01-25 04:43:00,102.225,102.225,102.152,102.152,118378053.0
2007-01-25 04:44:00,102.17,102.191,102.17,102.18,79363540.0
2007-01-25 04:45:00,102.2,102.2,102.182,102.185,64333573.0
2007-01-25 04:46:00,102.19,102.19,102.12,102.17,94302269.0
2007-01-25 04:47:00,102.165,102.165,102.157,102.165,50551724.0
2007-01-25 04:48:00,102.165,102.177,102.16,102.175,131054482.0
2007-01-25 04:49:00,102.18,102.18,102.155,102.175,60793977.0
2007-01-25 04:50:00,102.175,102.195,102.175,102.195,183428634.0
2007-01-25 04:51:00,102.193,102.22,102.185,102.215,44788397.0
2007-01-25 04:52:00,102.215,102.22,102.165,102.205,33357820.0
2007-01-25 04:53:00,102.2,102.213,102.185,102.195,85630714.0
2007-01-25 04:54:00,102.19,102.21,102.185,102.21,50940977.0
2007-01-25 04:55:00,102.205,102.205,102.19,102.19,88782471.0
2007-01-25 04:56:00,102.195,102.215,102.195,102.21,94605778.0
2007-01-25 04:57:00,102.21,102.213,102.2,102.2,54348967.0
2007-01-25 04:58:00,102.2,102.214,102.195,102.195,84865160.0
2007-01-25 04:59:00,102.19,102.22,102.19,102.197,71751410.0
2007-01-25 05:00:00,102.19,102.215,102.19,102.205,44605879.0
2007-01-25 05:01:00,102.205,102.21,102.175,102.21,82535344.0
2007-01-25 05:02:00,102.203,102.215,102.2,102.205,121385369.0
2007-01-25 05:03:00,102.203,102.224,102.186,102.22,39310852.0
2007-01-25 05:04:00,102.213,102.24,102.2,102.22,94275202.0
2007-01-25 05:05:00,102.223,102.259,102.223,102.24,104188670.0
2007-01-25 05:06:00,102.245,102.26,102.225,102.225,105081077.0
2007-01-25 05:07:00,102.235,102.262,102.22,102.26,43288552.0
2007-01-25 05:08:00,102.255,102.285,102.255,102.26,61498684.0
2007-01-25 05:09:00,102.26,102.285,102.26,102.285,60295568.0
2007-01-25 05:10:00,102.285,102.325,102.285,102.325,47016044.0
2007-01-25 05:11:00,102.33,102.355,102.33,102.355,79428493.0
2007-01-25 05:12:00,102.355,102.366,102.355,102.355,99830121.0
2007-01-25 05:13:00,102.36,102.385,102.35,102.357,56444519.0
2007-01-25 05:14:00,102.37,102.375,102.345,102.345,36569575.0
2007-01-25 05:15:00,102.35,102.35,102.283,102.283,55162958.0
2007-01-25 05:16:00,102.305,102.325,102.275,102.3,86506282.0
2007-01-25 05:17:00,102.3,102.313,102.298,102.31,65772887.0
2007-01-25 05:18:00,102.275,102.316,102.275,102.315,111147825.0
2007-01-25 05:19:00,102.32,102.33,102.3,102.33,49612932.0
2007-01-25 05:20:00,102.335,102.335,102.26,102.285,42546387.0
2007-01-25 05:21:00,102.28,102.3,102.26,102.27,65450788.0
2007-01-25 05:22:00,102.265,102.285,102.255,102.27,64394618.0
2007-01-25 05:23:00,102.26,102.29,102.26,102.29,95070649.0
2007-01-25 05:24:00,102.295,102.31,102.293,102.305,91235277.0
2007-01-25 05:25:00,102.31,102.31,102.31,102.31,481052.0
2007-01-25 05:26:00,102.305,102.305,102.25,102.267,40653133.0
2007-01-25 05:27:00,102.28,102.288,102.279,102.282,73305829.0
2007-01-25 05:28:00,102.285,102.285,102.26,102.27,71258129.0
2007-01-25 05:29:00,102.265,102.294,102.265,102.27,85951943.0
2007-01-25 05:30:00,102.283,102.289,102.258,102.27,46322426.0
2007-01-25 05:31:00,102.28,102.28,102.253,102.27,35094443.0
2007-01-25 05:32:00,102.27,102.28,102.26,102.28,27212726.0
2007-01-25 05:33:00,102.27,102.285,102.265,102.28,95080505.0
2007-01-25 05:34:00,102.29,102.33,102.29,102.33,84219961.0
2007-01-25 05:35:00,102.32,102.35,102.32,102.35,122875488.0
2007-01-25 05:36:00,102.342,102.352,102.31,102.325,96277893.0
2007-01-25 05:37:00,102.32,102.323,102.317,102.317,49184956.0
2007-01-25 05:38:00,102.32,102.32,102.3,102.3,56108760.0
2007-01-25 05:39:00,102.303,102.303,102.28,102.295,22073589.0
2007-01-25 05:40:00,102.28,102.306,102.25,102.295,142081714.0
2007-01-25 05:41:00,102.29,102.3,102.27,102.3,58832230.0
2007-01-25 05:42:00,102.29,102.305,102.29,102.3,74980617.0
2007-01-25 05:43:00,102.295,102.3,102.255,102.297,47029480.0
2007-01-25 05:44:00,102.3,102.3,102.27,102.3,48286381.0
2007-01-25 05:45:00,102.31,102.325,102.292,102.295,93717203.0
2007-01-25 05:46:00,102.3,102.31,102.295,102.305,129235996.0
2007-01-25 05:47:00,102.31,102.31,102.28,102.305,124931441.0
2007-01-25 05:48:00,102.31,102.31,102.285,102.285,16684030.0
2007-01-25 05:49:00,102.29,102.3,102.285,102.287,51300199.0
2007-01-25 05:50:00,102.285,102.295,102.283,102.295,81168912.0
2007-01-25 05:51:00,102.29,102.3,102.288,102.29,42301841.0
2007-01-25 05:52:00,102.29,102.29,102.231,102.285,76044361.0
2007-01-25 05:53:00,102.285,102.285,102.275,102.275,45503818.0
2007-01-25 05:54:00,102.275,102.295,102.275,102.295,62991811.0
2007-01-25 05:55:00,102.295,102.298,102.29,102.295,31696183.0
2007-01-25 05:56:00,102.3,102.3,102.276,102.283,87666693.0
2007-01-25 05:57:00,102.29,102.295,102.27,102.29,72662924.0
2007-01-25 05:58:00,102.295,102.31,102.251,102.305,54150418.0
2007-01-25 05:59:00,102.295,102.3,102.255,102.29,130553879.0
2007-01-25 06:00:00,102.3,102.3,102.275,102.28,72483296.0
2007-01-25 06:01:00,102.28,102.28,102.255,102.26,153932793.0
2007-01-25 06:02:00,102.265,102.275,102.26,102.275,59701475.0
2007-01-25 06:03:00,102.263,102.276,102.255,102.265,92727411.0
2007-01-25 06:04:00,102.275,102.311,102.265,102.305,98024158.0
2007-01-25 06:05:00,102.305,102.31,102.295,102.31,32573855.0
2007-01-25 06:06:00,102.303,102.32,102.296,102.305,54042179.0
2007-01-25 06:07:00,102.305,102.311,102.265,102.3,130890383.0
2007-01-25 06:08:00,102.295,102.305,102.29,102.29,19974903.0
2007-01-25 06:09:00,102.29,102.3,102.29,102.3,108707825.0
2007-01-25 06:10:00,102.297,102.305,102.295,102.295,106142029.0
2007-01-25 06:11:00,102.3,102.304,102.299,102.3,70289475.0
2007-01-25 06:12:00,102.295,102.305,102.295,102.305,123802356.0
2007-01-25 06:13:00,102.305,102.305,102.282,102.3,122526131.0
2007-01-25 06:14:00,102.295,102.33,102.288,102.315,127367168.0
2007-01-25 06:15:00,102.305,102.305,102.27,102.285,58939668.0
2007-01-25 06:16:00,102.289,102.289,102.255,102.255,69530838.0
2007-01-25 06:17:00,102.245,102.27,102.205,102.215,93339133.0
2007-01-25 06:18:00,102.215,102.22,102.205,102.21,109051000.0
2007-01-25 06:19:00,102.22,102.225,102.175,102.225,54924169.0
2007-01-25 06:20:00,102.225,102.228,102.21,102.215,124106183.0
2007-01-25 06:21:00,102.215,102.233,102.2,102.215,57007346.0
2007-01-25 06:22:00,102.217,102.22,102.21,102.22,147431686.0
2007-01-25 06:23:00,102.223,102.223,102.2,102.208,65215491.0
2007-01-25 06:24:00,102.215,102.215,102.201,102.205,60182797.0
2007-01-25 06:25:00,102.2,102.24,102.2,102.235,117045870.0
2007-01-25 06:26:00,102.235,102.26,102.235,102.26,13073258.0
2007-01-25 06:27:00,102.26,102.27,102.218,102.265,54178856.0
2007-01-25 06:28:00,102.26,102.275,102.25,102.263,40936492.0
2007-01-25 06:29:00,102.265,102.271,102.252,102.255,83975110.0
2007-01-25 06:30:00,102.255,102.265,102.22,102.24,81807901.0
2007-01-25 06:31:00,102.252,102.259,102.235,102.245,142633369.0
2007-01-25 06:32:00,102.243,102.26,102.241,102.26,69082314.0
2007-01-25 06:33:00,102.26,102.265,102.247,102.255,60347922.0
2007-01-25 06:34:00,102.265,102.265,102.24,102.24,73332828.0
2007-01-25 06:35:00,102.242,102.255,102.24,102.24,27000927.0
2007-01-25 06:36:00,102.24,102.245,102.225,102.235,103398714.0
2007-01-25 06:37:00,102.235,102.255,102.23,102.245,137454819.0
2007-01-25 06:38:00,102.237,102.258,102.215,102.222,135870272.0
2007-01-25 06:39:00,102.235,102.26,102.229,102.235,111227317.0
2007-01-25 06:40:00,102.238,102.258,102.231,102.25,79265275.0
2007-01-25 06:41:00,102.245,102.25,102.24,102.245,78849307.0
2007-01-25 06:42:00,102.245,102.245,102.233,102.233,65120013.0
2007-01-25 06:43:00,102.235,102.247,102.23,102.23,62479928.0
2007-01-25 06:44:00,102.235,102.249,102.227,102.23,28686787.0
2007-01-25 06:46:00,102.23,102.245,102.22,102.24,58063286.0
2007-01-25 06:47:00,102.24,102.254,102.238,102.238,89209296.0
2007-01-25 06:48:00,102.237,102.237,102.188,102.215,97406817.0
2007-01-25 06:49:00,102.22,102.22,102.215,102.22,49443829.0
2007-01-25 06:50:00,102.22,102.22,102.194,102.195,50446216.0
2007-01-25 06:51:00,102.18,102.2,102.18,102.198,42855632.0
2007-01-25 06:52:00,102.205,102.22,102.197,102.21,64264985.0
2007-01-25 06:53:00,102.208,102.22,102.205,102.205,104351248.0
2007-01-25 06:54:00,102.208,102.215,102.205,102.215,89730789.0
2007-01-25 06:55:00,102.213,102.218,102.19,102.2,146709340.0
2007-01-25 06:56:00,102.215,102.215,102.195,102.208,64789668.0
2007-01-25 06:57:00,102.21,102.221,102.143,102.18,72510097.0
2007-01-25 06:58:00,102.2,102.215,102.17,102.215,131966892.0
2007-01-25 06:59:00,102.187,102.21,102.165,102.165,77047521.0
2007-01-25 07:00:00,102.18,102.185,102.132,102.165,94310502.0
2007-01-25 07:01:00,102.17,102.183,102.16,102.16,55386143.0
2007-01-25 07:02:00,102.165,102.172,102.155,102.172,103737950.0
2007-01-25 07:03:00,102.18,102.188,102.15,102.15,50904849.0
2007-01-25 07:04:00,102.152,102.152,102.095,102.105,25974643.0
2007-01-25 07:05:00,102.105,102.125,102.087,102.11,130314914.0
2007-01-25 07:06:00,102.105,102.105,102.08,102.08,71565971.0
2007-01-25 07:07:00,102.075,102.075,102.035,102.055,67823966.0
2007-01-25 07:08:00,102.06,102.15,102.055,102.135,130728697.0
2007-01-25 07:09:00,102.132,102.175,102.13,102.165,60555730.0
2007-01-25 07:10:00,102.165,102.2,102.135,102.185,40789881.0
2007-01-25 07:11:00,102.18,102.18,102.13,102.155,127722312.0
2007-01-25 07:12:00,102.16,102.185,102.134,102.163,81091815.0
2007-01-25 07:13:00,102.175,102.175,102.145,102.145,62902243.0
2007-01-25 07:14:00,102.145,102.162,102.145,102.16,77812653.0
2007-01-25 07:15:00,102.16,102.167,102.154,102.162,76805853.0
2007-01-25 07:16:00,102.152,102.24,102.122,102.24,98472127.0
2007-01-25 07:17:00,102.23,102.295,102.218,102.282,123879177.0
2007-01-25 07:18:00,102.29,102.315,102.265,102.265,107820995.0
2007-01-25 07:19:00,102.27,102.305,102.25,102.305,96636191.0
2007-01-25 07:20:00,102.305,102.305,102.245,102.258,177909578.0
2007-01-25 07:21:00,102.275,102.275,102.238,102.245,134274505.0
2007-01-25 07:22:00,102.255,102.255,102.227,102.24,111811618.0
2007-01-25 07:23:00,102.23,102.255,102.22,102.25,68686274.0
2007-01-25 07:24:00,102.245,102.247,102.233,102.233,63171443.0
2007-01-25 07:25:00,102.223,102.225,102.195,102.195,26795155.0
2007-01-25 07:26:00,102.2,102.215,102.193,102.193,35852444.0
2007-01-25 07:27:00,102.193,102.21,102.185,102.195,91817952.0
2007-01-25 07:28:00,102.195,102.195,102.165,102.17,21734476.0
2007-01-25 07:29:00,102.17,102.183,102.155,102.17,36116230.0
2007-01-25 07:30:00,102.16,102.175,102.14,102.16,125023769.0
2007-01-25 07:31:00,102.16,102.16,102.135,102.15,68958448.0
2007-01-25 07:32:00,102.16,102.17,102.15,102.17,109920940.0
2007-01-25 07:33:00,102.16,102.176,102.16,102.16,55267713.0
2007-01-25 07:34:00,102.152,102.16,102.115,102.16,53342533.0
2007-01-25 07:35:00,102.155,102.181,102.155,102.175,113423031.0
2007-01-25 07:36:00,102.16,102.165,102.151,102.155,59327564.0
2007-01-25 07:37:00,102.15,102.167,102.15,102.16,92025758.0
2007-01-25 07:38:00,102.16,102.195,102.16,102.195,51777732.0
2007-01-25 07:39:00,102.185,102.2,102.18,102.185,67209936.0
2007-01-25 07:40:00,102.19,102.205,102.18,102.195,176183730.0
2007-01-25 07:41:00,102.185,102.193,102.18,102.18,162234309.0
2007-01-25 07:42:00,102.19,102.19,102.155,102.185,181018718.0
2007-01-25 07:43:00,102.185,102.215,102.185,102.205,66393384.0
2007-01-25 07:44:00,102.185,102.2,102.17,102.19,82448915.0
2007-01-25 07:45:00,102.185,102.185,102.13,102.177,76057552.0
2007-01-25 07:46:00,102.17,102.2,102.155,102.183,155460316.0
2007-01-25 07:47:00,102.185,102.2,102.171,102.2,112656594.0
2007-01-25 07:48:00,102.195,102.195,102.18,102.18,140404439.0
2007-01-25 07:49:00,102.19,102.204,102.18,102.202,115241388.0
2007-01-25 07:50:00,102.205,102.205,102.18,102.18,56284574.0
2007-01-25 07:51:00,102.173,102.19,102.171,102.175,121469579.0
2007-01-25 07:52:00,102.177,102.192,102.177,102.185,66079697.0
2007-01-25 07:53:00,102.195,102.195,102.155,102.155,72698991.0
2007-01-25 07:54:00,102.152,102.152,102.132,102.15,72460043.0
2007-01-25 07:55:00,102.155,102.155,102.14,102.15,54764634.0
2007-01-25 07:56:00,102.147,102.15,102.135,102.145,82482440.0
2007-01-25 07:57:00,102.14,102.15,102.105,102.15,100622347.0
2007-01-25 07:58:00,102.15,102.155,102.148,102.15,95400604.0
2007-01-25 07:59:00,102.14,102.16,102.13,102.16,57054229.0
2007-01-25 08:00:00,102.15,102.163,102.15,102.155,55628035.0
2007-01-25 08:01:00,102.16,102.17,102.14,102.155,59403909.0
2007-01-25 08:02:00,102.155,102.165,102.15,102.15,83252167.0
2007-01-25 08:03:00,102.155,102.165,102.15,102.153,127307493.0
2007-01-25 08:04:00,102.152,102.181,102.149,102.16,160490762.0
2007-01-25 08:05:00,102.155,102.176,102.155,102.17,76963328.0
2007-01-25 08:06:00,102.157,102.159,102.145,102.145,87313576.0
2007-01-25 08:07:00,102.137,102.146,102.125,102.125,100512507.0
2007-01-25 08:08:00,102.125,102.135,102.12,102.13,78183957.0
2007-01-25 08:09:00,102.135,102.137,102.105,102.105,33253208.0
2007-01-25 08:10:00,102.113,102.12,102.109,102.115,98544171.0
2007-01-25 08:11:00,102.108,102.123,102.108,102.12,47541987.0
2007-01-25 08:12:00,102.11,102.125,102.105,102.115,97226494.0
2007-01-25 08:13:00,102.125,102.14,102.122,102.14,93950893.0
2007-01-25 08:14:00,102.14,102.14,102.122,102.125,49122823.0
2007-01-25 08:15:00,102.122,102.126,102.12,102.125,93843588.0
2007-01-25 08:16:00,102.13,102.13,102.093,102.093,41520446.0
2007-01-25 08:17:00,102.09,102.093,102.06,102.075,118232245.0
2007-01-25 08:18:00,102.075,102.082,102.042,102.082,47169211.0
2007-01-25 08:19:00,102.04,102.093,102.04,102.09,47721902.0
2007-01-25 08:20:00,102.085,102.085,102.037,102.07,132372424.0
2007-01-25 08:21:00,102.065,102.13,102.065,102.13,109073405.0
2007-01-25 08:22:00,102.103,102.13,102.09,102.125,36678244.0
2007-01-25 08:23:00,102.11,102.165,102.11,102.155,79183389.0
2007-01-25 08:24:00,102.155,102.16,102.111,102.125,58821810.0
2007-01-25 08:25:00,102.128,102.155,102.11,102.155,86835249.0
2007-01-25 08:26:00,102.145,102.185,102.145,102.185,67379290.0
2007-01-25 08:27:00,102.18,102.195,102.18,102.18,113469949.0
2007-01-25 08:28:00,102.18,102.186,102.167,102.167,126482845.0
2007-01-25 08:29:00,102.19,102.19,102.16,102.18,85104556.0
2007-01-25 08:30:00,102.18,102.185,102.175,102.18,32414269.0
2007-01-25 08:31:00,102.175,102.193,102.163,102.165,58971708.0
2007-01-25 08:32:00,102.167,102.195,102.16,102.185,102077062.0
2007-01-25 08:33:00,102.185,102.22,102.185,102.21,101994015.0
2007-01-25 08:34:00,102.205,102.216,102.205,102.21,72436261.0
2007-01-25 08:35:00,102.215,102.225,102.2,102.21,83678667.0
2007-01-25 08:36:00,102.207,102.22,102.193,102.22,100035779.0
2007-01-25 08:37:00,102.195,102.222,102.195,102.222,44052925.0
2007-01-25 08:38:00,102.218,102.218,102.08,102.215,105928884.0
2007-01-25 08:39:00,102.22,102.243,102.22,102.22,98052980.0
2007-01-25 08:40:00,102.225,102.255,102.225,102.245,80956699.0
2007-01-25 08:41:00,102.25,102.265,102.239,102.265,122418666.0
2007-01-25 08:42:00,102.27,102.28,102.26,102.265,94633287.0
2007-01-25 08:43:00,102.255,102.27,102.242,102.27,30024149.0
2007-01-25 08:44:00,102.26,102.263,102.254,102.255,102038462.0
2007-01-25 08:45:00,102.26,102.26,102.2,102.24,79193967.0
2007-01-25 08:46:00,102.245,102.275,102.245,102.26,90928346.0
2007-01-25 08:47:00,102.27,102.284,102.255,102.255,50675459.0
2007-01-25 08:48:00,102.26,102.275,102.255,102.27,109013303.0
2007-01-25 08:49:00,102.27,102.29,102.27,102.29,35916324.0
2007-01-25 08:50:00,102.285,102.33,102.285,102.3,95870850.0
2007-01-25 08:51:00,102.295,102.323,102.295,102.313,98522551.0
2007-01-25 08:52:00,102.325,102.325,102.292,102.317,41547502.0
2007-01-25 08:53:00,102.317,102.317,102.28,102.295,99094259.0
2007-01-25 08:54:00,102.285,102.315,102.285,102.293,90599676.0
2007-01-25 08:55:00,102.29,102.306,102.275,102.287,76344378.0
2007-01-25 08:56:00,102.285,102.285,102.277,102.285,49238555.0
2007-01-25 08:57:00,102.29,102.315,102.29,102.315,65803165.0
2007-01-25 08:58:00,102.31,102.32,102.295,102.32,44036887.0
2007-01-25 08:59:00,102.31,102.355,102.308,102.34,124438330.0
2007-01-25 09:00:00,102.33,102.335,102.324,102.33,148741689.0
2007-01-25 09:01:00,102.333,102.345,102.315,102.315,79098076.0
2007-01-25 09:02:00,102.315,102.375,102.315,102.375,76558224.0
2007-01-25 09:03:00,102.335,102.585,102.335,102.51,64443044.0
2007-01-25 09:04:00,102.51,102.51,102.437,102.48,32295983.0
2007-01-25 09:05:00,102.48,102.62,102.48,102.6,33995425.0
2007-01-25 09:06:00,102.615,102.615,102.58,102.595,133219315.0
2007-01-25 09:07:00,102.6,102.6,102.533,102.58,77235943.0
2007-01-25 09:08:00,102.575,102.615,102.56,102.61,143457111.0
2007-01-25 09:09:00,102.597,102.615,102.584,102.6,266849141.0
2007-01-25 09:10:00,102.61,102.61,102.575,102.575,70398944.0
2007-01-25 09:11:00,102.57,102.6,102.57,102.6,48074698.0
2007-01-25 09:12:00,102.598,102.621,102.568,102.62,52356484.0
2007-01-25 09:13:00,102.62,102.62,102.565,102.575,41277186.0
2007-01-25 09:14:00,102.575,102.575,102.558,102.57,97005748.0
2007-01-25 09:15:00,102.56,102.56,102.535,102.545,101533618.0
2007-01-25 09:16:00,102.54,102.55,102.535,102.55,107765978.0
2007-01-25 09:17:00,102.56,102.595,102.538,102.538,77510266.0
2007-01-25 09:18:00,102.55,102.55,102.505,102.52,82279865.0
2007-01-25 09:19:00,102.525,102.525,102.5,102.513,137948059.0
2007-01-25 09:20:00,102.515,102.525,102.485,102.485,117198937.0
2007-01-25 09:21:00,102.478,102.515,102.478,102.515,82465422.0
2007-01-25 09:22:00,102.52,102.535,102.5,102.535,44061097.0
2007-01-25 09:23:00,102.515,102.535,102.515,102.515,64861902.0
2007-01-25 09:24:00,102.53,102.54,102.51,102.523,26233853.0
2007-01-25 09:25:00,102.52,102.526,102.51,102.51,80631844.0
2007-01-25 09:26:00,102.505,102.505,102.475,102.475,58478142.0
2007-01-25 09:27:00,102.48,102.518,102.48,102.518,76840213.0
2007-01-25 09:28:00,102.52,102.53,102.513,102.53,44435120.0
2007-01-25 09:29:00,102.51,102.51,102.48,102.49,76005839.0
2007-01-25 09:30:00,102.495,102.51,102.483,102.51,39026931.0
2007-01-25 09:31:00,102.505,102.505,102.475,102.482,99113700.0
2007-01-25 09:32:00,102.48,102.497,102.48,102.495,29795880.0
2007-01-25 09:33:00,102.47,102.488,102.424,102.465,116567693.0
2007-01-25 09:34:00,102.472,102.48,102.425,102.462,80908279.0
2007-01-25 09:35:00,102.475,102.475,102.455,102.455,108065971.0
2007-01-25 09:36:00,102.463,102.52,102.463,102.52,85628667.0
2007-01-25 09:37:00,102.515,102.528,102.505,102.525,32228255.0
2007-01-25 09:38:00,102.515,102.536,102.465,102.465,74603232.0
2007-01-25 09:39:00,102.51,102.51,102.49,102.49,93332067.0
2007-01-25 09:40:00,102.493,102.503,102.482,102.482,139790993.0
2007-01-25 09:41:00,102.477,102.51,102.477,102.49,172622688.0
2007-01-25 09:42:00,102.497,102.532,102.497,102.532,66158795.0
2007-01-25 09:43:00,102.54,102.54,102.51,102.51,72619462.0
2007-01-25 09:44:00,102.515,102.52,102.483,102.483,144107702.0
2007-01-25 09:45:00,102.485,102.492,102.44,102.49,96299953.0
2007-01-25 09:46:00,102.48,102.548,102.48,102.548,61912183.0
2007-01-25 09:47:00,102.545,102.553,102.535,102.552,155544332.0
2007-01-25 09:48:00,102.543,102.543,102.53,102.535,66830348.0
2007-01-25 09:49:00,102.53,102.545,102.49,102.49,116888893.0
2007-01-25 09:50:00,102.497,102.545,102.497,102.525,161703252.0
2007-01-25 09:51:00,102.527,102.54,102.488,102.54,38083799.0
2007-01-25 09:52:00,102.535,102.55,102.51,102.51,87492249.0
2007-01-25 09:53:00,102.51,102.56,102.509,102.56,185427752.0
2007-01-25 09:54:00,102.555,102.559,102.52,102.535,93221266.0
2007-01-25 09:55:00,102.55,102.55,102.509,102.51,99533311.0
2007-01-25 09:56:00,102.53,102.53,102.475,102.5,55183867.0
2007-01-25 09:57:00,102.495,102.495,102.46,102.465,73506973.0
2007-01-25 09:58:00,102.465,102.52,102.465,102.505,72617691.0
2007-01-25 09:59:00,102.508,102.517,102.485,102.49,101170505.0
2007-01-25 10:00:00,102.5,102.508,102.45,102.45,128432484.0
2007-01-25 10:01:00,102.455,102.465,102.425,102.445,145194724.0
2007-01-25 10:02:00,102.445,102.465,102.435,102.46,60208960.0
2007-01-25 10:03:00,102.46,102.46,102.415,102.42,141511482.0
2007-01-25 10:04:00,102.43,102.439,102.412,102.435,89299099.0
2007-01-25 10:05:00,102.455,102.463,102.455,102.463,52457659.0
2007-01-25 10:06:00,102.47,102.472,102.445,102.463,25884208.0
2007-01-25 10:07:00,102.465,102.465,102.41,102.453,105011411.0
2007-01-25 10:08:00,102.455,102.455,102.425,102.445,130432618.0
2007-01-25 10:09:00,102.448,102.455,102.41,102.455,69100746.0
2007-01-25 10:10:00,102.455,102.515,102.455,102.485,45063391.0
2007-01-25 10:11:00,102.487,102.565,102.487,102.535,54569127.0
2007-01-25 10:12:00,102.535,102.536,102.515,102.53,72804922.0
2007-01-25 10:13:00,102.535,102.572,102.52,102.572,121056695.0
2007-01-25 10:14:00,102.575,102.575,102.547,102.547,93713873.0
2007-01-25 10:15:00,102.56,102.6,102.557,102.585,99566045.0
2007-01-25 10:16:00,102.58,102.61,102.578,102.58,108180031.0
2007-01-25 10:17:00,102.575,102.575,102.525,102.55,84053693.0
2007-01-25 10:18:00,102.56,102.57,102.527,102.57,93385371.0
2007-01-25 10:19:00,102.58,102.58,102.545,102.553,107450640.0
2007-01-25 10:20:00,102.555,102.555,102.52,102.52,83478847.0
2007-01-25 10:21:00,102.525,102.537,102.505,102.535,72394659.0
2007-01-25 10:22:00,102.505,102.523,102.495,102.512,117921389.0
2007-01-25 10:23:00,102.523,102.526,102.487,102.495,72024138.0
2007-01-25 10:24:00,102.483,102.505,102.47,102.47,44477466.0
2007-01-25 10:25:00,102.475,102.475,102.45,102.45,78601984.0
2007-01-25 10:26:00,102.45,102.485,102.435,102.435,167970109.0
2007-01-25 10:27:00,102.44,102.46,102.44,102.445,46514980.0
2007-01-25 10:28:00,102.445,102.465,102.41,102.452,80462042.0
2007-01-25 10:29:00,102.46,102.465,102.382,102.445,83443473.0
2007-01-25 10:30:00,102.45,102.47,102.425,102.47,22296940.0
2007-01-25 10:31:00,102.465,102.485,102.443,102.465,85942244.0
2007-01-25 10:32:00,102.465,102.465,102.422,102.45,92867881.0
2007-01-25 10:33:00,102.455,102.46,102.433,102.433,46447718.0
2007-01-25 10:34:00,102.42,102.436,102.41,102.425,88627225.0
2007-01-25 10:36:00,102.425,102.425,102.395,102.41,113939784.0
2007-01-25 10:37:00,102.4,102.41,102.37,102.41,75490867.0
2007-01-25 10:38:00,102.387,102.42,102.387,102.42,60826255.0
2007-01-25 10:39:00,102.415,102.422,102.385,102.415,128852771.0
2007-01-25 10:40:00,102.415,102.415,102.397,102.41,46953528.0
2007-01-25 10:41:00,102.415,102.425,102.38,102.4,55718632.0
2007-01-25 10:42:00,102.405,102.424,102.4,102.42,37011713.0
2007-01-25 10:43:00,102.41,102.43,102.403,102.415,135101059.0
2007-01-25 10:44:00,102.405,102.422,102.39,102.39,23061733.0
2007-01-25 10:45:00,102.4,102.415,102.4,102.41,52533179.0
2007-01-25 10:46:00,102.39,102.44,102.39,102.44,124514547.0
2007-01-25 10:47:00,102.44,102.45,102.403,102.42,56209757.0
2007-01-25 10:48:00,102.437,102.439,102.415,102.423,55716481.0
2007-01-25 10:49:00,102.425,102.445,102.395,102.43,114137331.0
2007-01-25 10:50:00,102.417,102.45,102.417,102.418,44329910.0
2007-01-25 10:51:00,102.412,102.44,102.412,102.44,102305966.0
2007-01-25 10:52:00,102.43,102.451,102.43,102.445,97319151.0
2007-01-25 10:53:00,102.445,102.45,102.397,102.438,130331271.0
2007-01-25 10:54:00,102.45,102.47,102.45,102.47,92413214.0
2007-01-25 10:55:00,102.485,102.5,102.455,102.465,97260810.0
2007-01-25 10:56:00,102.485,102.52,102.455,102.5,57126886.0
2007-01-25 10:57:00,102.5,102.51,102.495,102.5,82143154.0
2007-01-25 10:58:00,102.493,102.515,102.46,102.46,39175769.0
2007-01-25 10:59:00,102.492,102.51,102.47,102.47,56084072.0
2007-01-25 11:00:00,102.465,102.505,102.44,102.49,97426273.0
2007-01-25 11:01:00,102.472,102.515,102.472,102.503,98952926.0
2007-01-25 11:02:00,102.51,102.525,102.49,102.507,143992880.0
2007-01-25 11:03:00,102.52,102.545,102.508,102.508,98425833.0
2007-01-25 11:04:00,102.51,102.52,102.488,102.52,96764810.0
2007-01-25 11:05:00,102.52,102.525,102.508,102.51,48440579.0
2007-01-25 11:06:00,102.497,102.497,102.46,102.46,95592209.0
2007-01-25 11:07:00,102.462,102.5,102.45,102.465,115219541.0
2007-01-25 11:08:00,102.428,102.457,102.428,102.435,77289650.0
2007-01-25 11:09:00,102.435,102.435,102.415,102.415,90526527.0
2007-01-25 11:10:00,102.415,102.465,102.395,102.445,65381613.0
2007-01-25 11:11:00,102.445,102.455,102.395,102.435,57264320.0
2007-01-25 11:12:00,102.435,102.435,102.41,102.42,70020518.0
2007-01-25 11:13:00,102.42,102.43,102.371,102.43,53251402.0
2007-01-25 11:14:00,102.44,102.44,102.39,102.435,31538071.0
2007-01-25 11:15:00,102.44,102.44,102.4,102.405,62351794.0
2007-01-25 11:16:00,102.425,102.483,102.415,102.42,103070797.0
2007-01-25 11:17:00,102.465,102.505,102.445,102.482,57299560.0
2007-01-25 11:18:00,102.48,102.494,102.475,102.493,109750345.0
2007-01-25 11:19:00,102.5,102.502,102.467,102.493,113420159.0
2007-01-25 11:20:00,102.49,102.5,102.485,102.485,35497737.0
2007-01-25 11:21:00,102.477,102.477,102.415,102.43,69496405.0
2007-01-25 11:22:00,102.425,102.44,102.41,102.435,71256704.0
2007-01-25 11:23:00,102.443,102.443,102.4,102.42,58232492.0
2007-01-25 11:24:00,102.425,102.445,102.395,102.395,48971888.0
2007-01-25 11:25:00,102.4,102.41,102.377,102.393,45486845.0
2007-01-25 11:26:00,102.345,102.425,102.19,102.22,52450884.0
2007-01-25 11:27:00,102.215,102.37,102.215,102.3,118295735.0
2007-01-25 11:28:00,102.335,102.35,102.29,102.29,55505329.0
2007-01-25 11:29:00,102.29,102.315,102.245,102.245,82592823.0
2007-01-25 11:30:00,102.24,102.245,102.135,102.185,118383080.0
2007-01-25 11:31:00,102.175,102.252,102.17,102.252,70931289.0
2007-01-25 11:32:00,102.265,102.265,102.142,102.215,49698317.0
2007-01-25 11:33:00,102.195,102.198,102.175,102.195,104903202.0
2007-01-25 11:34:00,102.195,102.205,102.08,102.105,69019230.0
2007-01-25 11:35:00,102.1,102.135,102.038,102.12,182419310.0
2007-01-25 11:36:00,102.125,102.145,102.113,102.135,68702872.0
2007-01-25 11:37:00,102.135,102.168,102.125,102.125,87225489.0
2007-01-25 11:38:00,102.135,102.137,102.09,102.105,74689612.0
2007-01-25 11:39:00,102.093,102.11,102.06,102.09,114630774.0
2007-01-25 11:40:00,102.085,102.095,102.075,102.075,116148419.0
2007-01-25 11:41:00,102.085,102.105,102.04,102.07,163292318.0
2007-01-25 11:42:00,102.085,102.085,101.965,101.98,42925829.0
2007-01-25 11:43:00,101.97,101.97,101.899,101.97,134147463.0
2007-01-25 11:44:00,101.957,102.025,101.929,102.025,257700119.0
2007-01-25 11:45:00,102.02,102.08,101.984,101.995,58632244.0
2007-01-25 11:46:00,102.027,102.055,101.995,102.0,75185099.0
2007-01-25 11:47:00,102.013,102.035,102.009,102.035,57318569.0
2007-01-25 11:48:00,102.042,102.042,101.9,102.025,83988767.0
2007-01-25 11:49:00,102.025,102.065,102.015,102.033,215195658.0
2007-01-25 11:50:00,102.06,102.105,102.06,102.09,35663280.0
2007-01-25 11:51:00,102.09,102.09,102.043,102.043,97329513.0
2007-01-25 11:52:00,102.045,102.075,102.04,102.075,142472431.0
2007-01-25 11:53:00,102.07,102.099,102.03,102.075,154516109.0
2007-01-25 11:54:00,102.065,102.065,101.988,101.998,217606545.0
2007-01-25 11:55:00,102.0,102.06,101.978,102.06,904768886.0
2007-01-25 11:56:00,102.055,102.066,102.04,102.063,94153163.0
2007-01-25 11:57:00,102.075,102.08,102.018,102.08,320007496.0
2007-01-25 11:58:00,102.075,102.085,102.067,102.08,209942310.0
2007-01-25 11:59:00,102.08,102.227,102.063,102.155,272609207.0
2007-01-25 12:00:00,102.15,102.17,102.11,102.17,218616722.0
2007-01-25 12:01:00,102.18,102.22,102.131,102.212,319812546.0
2007-01-25 12:02:00,102.2,102.21,102.133,102.17,54790666.0
2007-01-25 12:03:00,102.175,102.21,102.087,102.18,250706122.0
2007-01-25 12:04:00,102.185,102.198,102.144,102.17,284627715.0
2007-01-25 12:05:00,102.163,102.18,102.121,102.17,196940376.0
2007-01-25 12:06:00,102.17,102.175,102.108,102.165,564057531.0
2007-01-25 12:07:00,102.17,102.19,102.125,102.17,121893263.0
2007-01-25 12:08:00,102.16,102.16,102.13,102.13,107410278.0
2007-01-25 12:09:00,102.14,102.145,102.1,102.145,243982226.0
2007-01-25 12:10:00,102.15,102.15,102.074,102.12,455394243.0
2007-01-25 12:11:00,102.11,102.125,102.09,102.11,100155596.0
2007-01-25 12:12:00,102.105,102.125,102.105,102.125,33366537.0
2007-01-25 12:13:00,102.13,102.145,102.105,102.11,686133023.0
2007-01-25 12:14:00,102.12,102.14,102.073,102.125,413772116.0
2007-01-25 12:15:00,102.14,102.14,102.087,102.115,99201814.0
2007-01-25 12:16:00,102.11,102.145,102.097,102.145,65039028.0
2007-01-25 12:17:00,102.14,102.155,102.133,102.137,62349704.0
2007-01-25 12:18:00,102.135,102.15,102.125,102.145,143914745.0
2007-01-25 12:19:00,102.148,102.155,102.13,102.14,117050617.0
2007-01-25 12:20:00,102.14,102.14,102.065,102.13,84457544.0
2007-01-25 12:21:00,102.135,102.142,102.131,102.14,88076675.0
2007-01-25 12:22:00,102.145,102.17,102.14,102.17,52376996.0
2007-01-25 12:23:00,102.163,102.2,102.16,102.16,85056175.0
2007-01-25 12:24:00,102.175,102.2,102.175,102.2,60342899.0
2007-01-25 12:25:00,102.185,102.218,102.185,102.185,68038403.0
2007-01-25 12:26:00,102.185,102.198,102.135,102.185,446655621.0
2007-01-25 12:27:00,102.185,102.197,102.165,102.165,92010040.0
2007-01-25 12:28:00,102.18,102.195,102.16,102.17,169996559.0
2007-01-25 12:29:00,102.17,102.2,102.17,102.19,79083443.0
2007-01-25 12:30:00,102.185,102.243,102.185,102.24,57983376.0
2007-01-25 12:31:00,102.22,102.255,102.218,102.218,86823274.0
2007-01-25 12:32:00,102.23,102.267,102.198,102.26,244578911.0
2007-01-25 12:33:00,102.25,102.27,102.23,102.23,68257790.0
2007-01-25 12:34:00,102.24,102.29,102.217,102.29,63470551.0
2007-01-25 12:35:00,102.28,102.31,102.28,102.283,54448268.0
2007-01-25 12:36:00,102.285,102.305,102.28,102.305,249012975.0
2007-01-25 12:37:00,102.32,102.375,102.304,102.355,109974330.0
2007-01-25 12:38:00,102.355,102.37,102.35,102.35,181042989.0
2007-01-25 12:39:00,102.34,102.365,102.34,102.34,81377536.0
2007-01-25 12:40:00,102.35,102.365,102.336,102.337,230909828.0
2007-01-25 12:41:00,102.345,102.352,102.33,102.332,385438994.0
2007-01-25 12:42:00,102.345,102.369,102.345,102.36,257275419.0
2007-01-25 12:43:00,102.34,102.36,102.279,102.315,268563206.0
2007-01-25 12:44:00,102.323,102.365,102.301,102.365,521441310.0
2007-01-25 12:45:00,102.36,102.38,102.305,102.37,407586268.0
2007-01-25 12:46:00,102.365,102.405,102.335,102.387,118774403.0
2007-01-25 12:47:00,102.4,102.405,102.35,102.405,314094624.0
2007-01-25 12:48:00,102.41,102.41,102.37,102.385,56209334.0
2007-01-25 12:49:00,102.38,102.45,102.365,102.44,66966776.0
2007-01-25 12:50:00,102.435,102.465,102.43,102.465,65821289.0
2007-01-25 12:51:00,102.458,102.5,102.425,102.435,349488376.0
2007-01-25 12:52:00,102.44,102.443,102.378,102.4,430257741.0
2007-01-25 12:53:00,102.4,102.436,102.4,102.415,356656530.0
2007-01-25 12:54:00,102.42,102.42,102.402,102.405,223641587.0
2007-01-25 12:55:00,102.405,102.41,102.395,102.4,212162995.0
2007-01-25 12:56:00,102.403,102.403,102.378,102.383,243730907.0
2007-01-25 12:57:00,102.385,102.41,102.37,102.41,112453930.0
2007-01-25 12:58:00,102.41,102.443,102.36,102.36,288844520.0
2007-01-25 12:59:00,102.42,102.42,102.4,102.41,49980757.0
2007-01-25 13:00:00,102.4,102.425,102.4,102.41,137915182.0
2007-01-25 13:01:00,102.4,102.402,102.375,102.375,376533399.0
2007-01-25 13:02:00,102.39,102.405,102.372,102.405,63505439.0
2007-01-25 13:03:00,102.4,102.4,102.388,102.4,331622764.0
2007-01-25 13:04:00,102.385,102.395,102.34,102.34,246953616.0
2007-01-25 13:05:00,102.34,102.35,102.31,102.33,115413446.0
2007-01-25 13:06:00,102.333,102.333,102.23,102.23,658014925.0
2007-01-25 13:07:00,102.33,102.34,102.298,102.33,888919497.0
2007-01-25 13:08:00,102.323,102.33,102.255,102.29,478889079.0
2007-01-25 13:09:00,102.275,102.315,102.275,102.3,21962474.0
2007-01-25 13:10:00,102.3,102.3,102.25,102.25,367275165.0
2007-01-25 13:11:00,102.255,102.3,102.255,102.3,51862337.0
2007-01-25 13:12:00,102.297,102.305,102.285,102.285,52955719.0
2007-01-25 13:13:00,102.282,102.31,102.275,102.31,545199040.0
2007-01-25 13:14:00,102.305,102.36,102.305,102.36,656191247.0
2007-01-25 13:15:00,102.345,102.37,102.34,102.34,247239309.0
2007-01-25 13:16:00,102.335,102.345,102.318,102.333,145335383.0
2007-01-25 13:17:00,102.34,102.34,102.29,102.29,480059088.0
2007-01-25 13:18:00,102.28,102.314,102.275,102.295,287623664.0
2007-01-25 13:19:00,102.277,102.312,102.275,102.3,89555277.0
2007-01-25 13:20:00,102.31,102.315,102.28,102.297,42666433.0
2007-01-25 13:21:00,102.293,102.293,102.255,102.285,358376008.0
2007-01-25 13:22:00,102.29,102.307,102.252,102.285,156447937.0
2007-01-25 13:23:00,102.29,102.31,102.265,102.3,83893072.0
2007-01-25 13:24:00,102.273,102.273,102.255,102.265,85003097.0
2007-01-25 13:25:00,102.263,102.305,102.263,102.295,90605554.0
2007-01-25 13:26:00,102.295,102.296,102.27,102.27,147825527.0
2007-01-25 13:27:00,102.265,102.29,102.24,102.255,89146295.0
2007-01-25 13:28:00,102.25,102.295,102.25,102.265,259951761.0
2007-01-25 13:29:00,102.26,102.3,102.165,102.275,314316018.0
2007-01-25 13:30:00,102.27,102.27,102.235,102.25,60945060.0
2007-01-25 13:31:00,102.248,102.26,102.24,102.26,82358247.0
2007-01-25 13:32:00,102.25,102.25,102.185,102.215,58263131.0
2007-01-25 13:33:00,102.24,102.24,102.21,102.232,66156630.0
2007-01-25 13:34:00,102.227,102.227,102.185,102.185,62519131.0
2007-01-25 13:35:00,102.205,102.21,102.19,102.19,73066361.0
2007-01-25 13:36:00,102.205,102.275,102.205,102.255,398383532.0
2007-01-25 13:37:00,102.255,102.28,102.24,102.28,25535590.0
2007-01-25 13:38:00,102.27,102.279,102.255,102.258,115601218.0
2007-01-25 13:39:00,102.265,102.275,102.265,102.27,124474777.0
2007-01-25 13:40:00,102.27,102.282,102.233,102.24,126318829.0
2007-01-25 13:41:00,102.26,102.278,102.255,102.255,560812889.0
2007-01-25 13:42:00,102.255,102.285,102.255,102.26,70657773.0
2007-01-25 13:43:00,102.263,102.285,102.245,102.247,95464160.0
2007-01-25 13:44:00,102.25,102.28,102.243,102.28,30408632.0
2007-01-25 13:45:00,102.26,102.275,102.245,102.255,362482962.0
2007-01-25 13:46:00,102.255,102.31,102.25,102.29,23208239.0
2007-01-25 13:47:00,102.285,102.3,102.277,102.277,223241329.0
2007-01-25 13:48:00,102.285,102.285,102.248,102.248,57459310.0
2007-01-25 13:49:00,102.253,102.253,102.197,102.197,589359628.0
2007-01-25 13:50:00,102.188,102.335,102.15,102.253,258044641.0
2007-01-25 13:51:00,102.27,102.335,102.265,102.32,48470341.0
2007-01-25 13:52:00,102.295,102.37,102.295,102.365,311491985.0
2007-01-25 13:53:00,102.375,102.472,102.335,102.472,687210049.0
2007-01-25 13:54:00,102.49,102.535,102.465,102.52,101562060.0
2007-01-25 13:55:00,102.525,102.615,102.512,102.595,145528808.0
2007-01-25 13:56:00,102.577,102.577,102.43,102.43,352338786.0
2007-01-25 13:57:00,102.445,102.46,102.425,102.425,220364674.0
2007-01-25 13:58:00,102.423,102.46,102.415,102.415,95673297.0
2007-01-25 13:59:00,102.418,102.475,102.415,102.445,723726693.0
2007-01-25 14:00:00,102.445,102.48,102.43,102.43,329408756.0
2007-01-25 14:01:00,102.44,102.49,102.44,102.462,193896855.0
2007-01-25 14:02:00,102.47,102.47,102.432,102.445,67726944.0
2007-01-25 14:03:00,102.395,102.46,102.395,102.46,86687919.0
2007-01-25 14:04:00,102.46,102.46,102.407,102.435,220974772.0
2007-01-25 14:05:00,102.435,102.435,102.362,102.383,94504696.0
2007-01-25 14:06:00,102.395,102.42,102.37,102.403,14936440.0
2007-01-25 14:07:00,102.405,102.43,102.307,102.425,47657835.0
2007-01-25 14:08:00,102.412,102.44,102.41,102.42,36624719.0
2007-01-25 14:09:00,102.422,102.422,102.365,102.365,426524355.0
2007-01-25 14:10:00,102.365,102.43,102.36,102.43,78346537.0
2007-01-25 14:11:00,102.425,102.425,102.385,102.42,32812198.0
2007-01-25 14:12:00,102.415,102.42,102.3,102.42,61271119.0
2007-01-25 14:13:00,102.415,102.43,102.4,102.43,273888862.0
2007-01-25 14:14:00,102.422,102.44,102.42,102.42,249135262.0
2007-01-25 14:15:00,102.41,102.433,102.405,102.433,398300649.0
2007-01-25 14:16:00,102.435,102.441,102.42,102.425,1819191706.0
2007-01-25 14:17:00,102.425,102.425,102.407,102.425,163635467.0
2007-01-25 14:18:00,102.435,102.435,102.375,102.385,124980161.0
2007-01-25 14:19:00,102.39,102.4,102.375,102.4,106346757.0
2007-01-25 14:20:00,102.385,102.395,102.365,102.395,47098849.0
2007-01-25 14:21:00,102.39,102.42,102.378,102.39,78775036.0
2007-01-25 14:22:00,102.41,102.41,102.355,102.382,70986062.0
2007-01-25 14:23:00,102.38,102.455,102.38,102.45,87705654.0
2007-01-25 14:24:00,102.44,102.457,102.393,102.44,473983598.0
2007-01-25 14:25:00,102.45,102.45,102.44,102.445,154392836.0
2007-01-25 14:26:00,102.445,102.47,102.44,102.455,90458277.0
2007-01-25 14:27:00,102.455,102.473,102.44,102.46,146250751.0
2007-01-25 14:28:00,102.47,102.495,102.455,102.495,232106532.0
2007-01-25 14:29:00,102.49,102.502,102.45,102.5,224011703.0
2007-01-25 14:30:00,102.495,102.56,102.495,102.545,492032802.0
2007-01-25 14:31:00,102.54,102.575,102.51,102.56,145921076.0
2007-01-25 14:32:00,102.57,102.605,102.565,102.6,42042167.0
2007-01-25 14:33:00,102.605,102.65,102.595,102.65,90251806.0
2007-01-25 14:34:00,102.63,102.64,102.61,102.64,535279315.0
2007-01-25 14:35:00,102.64,102.66,102.6,102.62,225904226.0
2007-01-25 14:36:00,102.625,102.625,102.565,102.595,23385142.0
2007-01-25 14:37:00,102.585,102.585,102.545,102.565,225772684.0
2007-01-25 14:38:00,102.565,102.6,102.555,102.6,192413361.0
2007-01-25 14:39:00,102.6,102.6,102.455,102.57,219680452.0
2007-01-25 14:40:00,102.563,102.593,102.56,102.575,177473894.0
2007-01-25 14:41:00,102.575,102.575,102.465,102.465,59176879.0
2007-01-25 14:42:00,102.46,102.57,102.46,102.57,60483752.0
2007-01-25 14:43:00,102.59,102.615,102.59,102.605,67111815.0
2007-01-25 14:44:00,102.605,102.625,102.59,102.625,338650810.0
2007-01-25 14:45:00,102.63,102.655,102.615,102.655,203404412.0
2007-01-25 14:46:00,102.665,102.67,102.637,102.65,244137816.0
2007-01-25 14:47:00,102.655,102.658,102.645,102.645,174138620.0
2007-01-25 14:48:00,102.647,102.66,102.644,102.66,175000728.0
2007-01-25 14:49:00,102.66,102.68,102.64,102.68,151628975.0
2007-01-25 14:50:00,102.67,102.69,102.65,102.675,325994197.0
2007-01-25 14:51:00,102.667,102.7,102.667,102.695,354987725.0
2007-01-25 14:52:00,102.69,102.703,102.64,102.677,50606575.0
2007-01-25 14:53:00,102.675,102.675,102.638,102.66,315082507.0
2007-01-25 14:54:00,102.655,102.72,102.655,102.705,328506449.0
2007-01-25 14:55:00,102.7,102.722,102.678,102.72,1437360994.0
2007-01-25 14:56:00,102.73,102.765,102.715,102.765,99557514.0
2007-01-25 14:57:00,102.77,102.77,102.697,102.735,36601155.0
2007-01-25 14:58:00,102.737,102.75,102.69,102.69,161759315.0
2007-01-25 14:59:00,102.69,102.7,102.652,102.66,471325180.0
2007-01-25 15:00:00,102.67,102.686,102.633,102.67,135962109.0
2007-01-25 15:01:00,102.69,102.74,102.667,102.72,104235719.0
2007-01-25 15:02:00,102.72,102.73,102.7,102.73,127943658.0
2007-01-25 15:03:00,102.725,102.744,102.717,102.725,155977261.0
2007-01-25 15:04:00,102.715,102.76,102.705,102.722,571218481.0
2007-01-25 15:05:00,102.725,102.745,102.605,102.72,250057730.0
2007-01-25 15:06:00,102.713,102.727,102.685,102.71,129225990.0
2007-01-25 15:07:00,102.71,102.73,102.71,102.72,236675477.0
2007-01-25 15:08:00,102.669,102.722,102.669,102.72,250942334.0
2007-01-25 15:09:00,102.723,102.73,102.672,102.68,272408586.0
2007-01-25 15:10:00,102.69,102.69,102.622,102.655,315180601.0
2007-01-25 15:11:00,102.608,102.66,102.602,102.652,78464990.0
2007-01-25 15:12:00,102.66,102.66,102.635,102.645,71982148.0
2007-01-25 15:13:00,102.645,102.645,102.628,102.628,34992585.0
2007-01-25 15:14:00,102.63,102.635,102.613,102.62,262041673.0
2007-01-25 15:15:00,102.608,102.608,102.515,102.58,123417019.0
2007-01-25 15:16:00,102.58,102.605,102.54,102.55,151424835.0
2007-01-25 15:17:00,102.55,102.61,102.55,102.6,302445418.0
2007-01-25 15:18:00,102.6,102.609,102.58,102.6,420100027.0
2007-01-25 15:19:00,102.61,102.61,102.598,102.602,228904812.0
2007-01-25 15:20:00,102.605,102.615,102.547,102.595,393407112.0
2007-01-25 15:21:00,102.595,102.63,102.595,102.63,90418936.0
2007-01-25 15:22:00,102.635,102.635,102.607,102.635,33523450.0
2007-01-25 15:23:00,102.64,102.653,102.605,102.635,122496453.0
2007-01-25 15:24:00,102.632,102.661,102.608,102.608,100602156.0
2007-01-25 15:25:00,102.615,102.625,102.61,102.615,48075951.0
2007-01-25 15:26:00,102.62,102.645,102.62,102.635,66811820.0
2007-01-25 15:27:00,102.645,102.645,102.603,102.603,30741490.0
2007-01-25 15:28:00,102.615,102.615,102.578,102.59,45590724.0
2007-01-25 15:29:00,102.585,102.61,102.54,102.58,190047786.0
2007-01-25 15:30:00,102.585,102.595,102.515,102.572,209703654.0
2007-01-25 15:31:00,102.58,102.61,102.555,102.605,57071104.0
2007-01-25 15:32:00,102.6,102.622,102.576,102.595,108311044.0
2007-01-25 15:33:00,102.583,102.62,102.58,102.6,56052473.0
2007-01-25 15:34:00,102.595,102.618,102.525,102.618,89739879.0
2007-01-25 15:35:00,102.61,102.635,102.585,102.62,166196296.0
2007-01-25 15:36:00,102.62,102.645,102.578,102.61,77764141.0
2007-01-25 15:37:00,102.605,102.615,102.525,102.605,43585593.0
2007-01-25 15:38:00,102.6,102.628,102.6,102.602,71258467.0
2007-01-25 15:39:00,102.605,102.645,102.605,102.64,83281397.0
2007-01-25 15:40:00,102.64,102.645,102.605,102.615,67905810.0
2007-01-25 15:41:00,102.605,102.62,102.563,102.59,74582675.0
2007-01-25 15:42:00,102.595,102.595,102.56,102.57,44033217.0
2007-01-25 15:43:00,102.585,102.605,102.525,102.56,42658003.0
2007-01-25 15:44:00,102.57,102.592,102.57,102.592,61220037.0
2007-01-25 15:45:00,102.6,102.6,102.555,102.58,55931804.0
2007-01-25 15:46:00,102.58,102.6,102.575,102.6,79210225.0
2007-01-25 15:47:00,102.595,102.615,102.568,102.592,52927914.0
2007-01-25 15:48:00,102.58,102.598,102.55,102.57,137378334.0
2007-01-25 15:49:00,102.58,102.595,102.572,102.582,90557331.0
2007-01-25 15:50:00,102.58,102.58,102.535,102.555,49746104.0
2007-01-25 15:51:00,102.55,102.55,102.435,102.452,161058854.0
2007-01-25 15:52:00,102.435,102.475,102.37,102.37,95026234.0
2007-01-25 15:53:00,102.358,102.405,102.332,102.385,57637802.0
2007-01-25 15:54:00,102.385,102.385,102.31,102.355,64684223.0
2007-01-25 15:55:00,102.345,102.367,102.32,102.345,74235720.0
2007-01-25 15:56:00,102.355,102.38,102.31,102.355,73614717.0
2007-01-25 15:57:00,102.355,102.355,102.305,102.305,102606207.0
2007-01-25 15:58:00,102.315,102.35,102.295,102.35,79732004.0
2007-01-25 15:59:00,102.345,102.395,102.325,102.38,90772820.0
2007-01-25 16:00:00,102.37,102.445,102.37,102.405,135100397.0
2007-01-25 16:01:00,102.41,102.435,102.404,102.435,45070214.0
2007-01-25 16:02:00,102.425,102.43,102.377,102.39,124149556.0
2007-01-25 16:03:00,102.39,102.408,102.352,102.352,38533037.0
2007-01-25 16:04:00,102.358,102.41,102.34,102.39,49267265.0
2007-01-25 16:05:00,102.365,102.41,102.365,102.385,61191588.0
2007-01-25 16:06:00,102.33,102.415,102.33,102.4,114151250.0
2007-01-25 16:07:00,102.4,102.4,102.345,102.375,56666662.0
2007-01-25 16:08:00,102.38,102.422,102.355,102.41,45437681.0
2007-01-25 16:09:00,102.41,102.42,102.39,102.398,33754581.0
2007-01-25 16:10:00,102.395,102.42,102.395,102.405,77283573.0
2007-01-25 16:11:00,102.398,102.435,102.39,102.435,48239951.0
2007-01-25 16:12:00,102.425,102.48,102.405,102.48,75678770.0
2007-01-25 16:13:00,102.475,102.484,102.463,102.478,77258864.0
2007-01-25 16:14:00,102.483,102.505,102.475,102.505,199719853.0
2007-01-25 16:15:00,102.503,102.519,102.496,102.5,123297584.0
2007-01-25 16:16:00,102.51,102.51,102.48,102.505,113589413.0
2007-01-25 16:17:00,102.505,102.505,102.477,102.477,127058793.0
2007-01-25 16:18:00,102.48,102.48,102.405,102.455,34117827.0
2007-01-25 16:19:00,102.475,102.505,102.455,102.455,64864745.0
2007-01-25 16:20:00,102.505,102.518,102.485,102.51,181802894.0
2007-01-25 16:21:00,102.52,102.545,102.51,102.51,37340668.0
2007-01-25 16:22:00,102.51,102.585,102.51,102.585,90087890.0
2007-01-25 16:23:00,102.59,102.591,102.57,102.59,110498917.0
2007-01-25 16:24:00,102.565,102.598,102.565,102.598,158822904.0
2007-01-25 16:25:00,102.597,102.625,102.597,102.613,122893015.0
2007-01-25 16:26:00,102.615,102.655,102.605,102.633,94925357.0
2007-01-25 16:27:00,102.645,102.7,102.644,102.7,72503461.0
2007-01-25 16:28:00,102.705,102.705,102.645,102.665,56924876.0
2007-01-25 16:29:00,102.65,102.65,102.565,102.582,69568592.0
2007-01-25 16:30:00,102.58,102.598,102.546,102.583,93739538.0
2007-01-25 16:31:00,102.595,102.64,102.58,102.64,103187879.0
2007-01-25 16:32:00,102.645,102.645,102.59,102.597,60961553.0
2007-01-25 16:33:00,102.61,102.621,102.592,102.605,96859243.0
2007-01-25 16:34:00,102.608,102.62,102.53,102.62,15745487.0
2007-01-25 16:35:00,102.622,102.622,102.55,102.582,95708036.0
2007-01-25 16:36:00,102.577,102.602,102.57,102.585,97412260.0
2007-01-25 16:37:00,102.593,102.6,102.585,102.6,119056004.0
2007-01-25 16:38:00,102.595,102.61,102.585,102.587,70549395.0
2007-01-25 16:39:00,102.605,102.605,102.543,102.555,25500259.0
2007-01-25 16:40:00,102.555,102.58,102.555,102.58,72394253.0
2007-01-25 16:41:00,102.57,102.586,102.543,102.543,77713543.0
2007-01-25 16:42:00,102.555,102.625,102.555,102.62,74924290.0
2007-01-25 16:43:00,102.62,102.622,102.57,102.622,98846824.0
2007-01-25 16:44:00,102.615,102.625,102.605,102.62,101116947.0
2007-01-25 16:45:00,102.615,102.635,102.6,102.6,72228118.0
2007-01-25 16:46:00,102.593,102.605,102.535,102.535,68806364.0
2007-01-25 16:47:00,102.545,102.58,102.545,102.555,18142820.0
2007-01-25 16:48:00,102.555,102.595,102.545,102.58,51334536.0
2007-01-25 16:49:00,102.587,102.615,102.583,102.59,96509605.0
2007-01-25 16:50:00,102.593,102.64,102.592,102.63,149972860.0
2007-01-25 16:51:00,102.61,102.625,102.57,102.575,71087264.0
2007-01-25 16:52:00,102.56,102.61,102.56,102.592,33710207.0
2007-01-25 16:53:00,102.6,102.62,102.6,102.6,90201661.0
2007-01-25 16:54:00,102.6,102.625,102.571,102.585,742901249.0
2007-01-25 16:55:00,102.605,102.605,102.566,102.57,104383595.0
2007-01-25 16:56:00,102.582,102.602,102.571,102.6,312761008.0
2007-01-25 16:57:00,102.6,102.608,102.58,102.58,199163344.0
2007-01-25 16:58:00,102.575,102.59,102.518,102.54,175456550.0
2007-01-25 16:59:00,102.545,102.575,102.515,102.56,205078712.0
2007-01-25 17:00:00,102.545,102.618,102.545,102.605,140769088.0
2007-01-25 17:01:00,102.61,102.612,102.57,102.612,49839934.0
2007-01-25 17:02:00,102.61,102.61,102.565,102.565,163282822.0
2007-01-25 17:03:00,102.565,102.635,102.565,102.595,505122123.0
2007-01-25 17:04:00,102.59,102.61,102.59,102.6,125207004.0
2007-01-25 17:05:00,102.6,102.62,102.575,102.61,330505127.0
2007-01-25 17:06:00,102.605,102.665,102.605,102.665,34790614.0
2007-01-25 17:07:00,102.65,102.7,102.65,102.67,84864513.0
2007-01-25 17:08:00,102.675,102.685,102.61,102.675,90038325.0
2007-01-25 17:09:00,102.68,102.723,102.668,102.723,44873946.0
2007-01-25 17:10:00,102.73,102.738,102.715,102.738,28264022.0
2007-01-25 17:11:00,102.76,102.76,102.72,102.722,100432435.0
2007-01-25 17:12:00,102.74,102.78,102.735,102.78,51043617.0
2007-01-25 17:13:00,102.77,102.77,102.715,102.715,24820314.0
2007-01-25 17:14:00,102.715,102.765,102.685,102.71,60243567.0
2007-01-25 17:15:00,102.71,102.747,102.71,102.73,47465411.0
2007-01-25 17:16:00,102.722,102.74,102.7,102.74,92058011.0
2007-01-25 17:17:00,102.73,102.73,102.71,102.71,78953662.0
2007-01-25 17:18:00,102.71,102.73,102.685,102.713,93205140.0
2007-01-25 17:19:00,102.715,102.725,102.71,102.71,73731254.0
2007-01-25 17:20:00,102.698,102.698,102.65,102.68,68462030.0
2007-01-25 17:21:00,102.675,102.71,102.66,102.71,36791911.0
2007-01-25 17:22:00,102.71,102.72,102.69,102.69,37826760.0
2007-01-25 17:23:00,102.68,102.692,102.659,102.675,97970457.0
2007-01-25 17:24:00,102.667,102.705,102.667,102.685,89909658.0
2007-01-25 17:25:00,102.685,102.685,102.66,102.68,52079109.0
2007-01-25 17:26:00,102.675,102.695,102.675,102.685,61969574.0
2007-01-25 17:27:00,102.682,102.69,102.639,102.69,115264597.0
2007-01-25 17:28:00,102.685,102.693,102.675,102.675,56219977.0
2007-01-25 17:29:00,102.68,102.69,102.63,102.67,118039609.0
2007-01-25 17:30:00,102.68,102.68,102.637,102.67,130054840.0
2007-01-25 17:31:00,102.665,102.675,102.665,102.67,66194515.0
2007-01-25 17:32:00,102.665,102.665,102.61,102.65,129270755.0
2007-01-25 17:33:00,102.66,102.66,102.635,102.635,50424210.0
2007-01-25 17:34:00,102.645,102.645,102.603,102.63,67420898.0
2007-01-25 17:35:00,102.64,102.64,102.625,102.64,100855888.0
2007-01-25 17:36:00,102.628,102.655,102.628,102.632,158351226.0
2007-01-25 17:37:00,102.64,102.64,102.598,102.635,58249757.0
2007-01-25 17:38:00,102.61,102.63,102.57,102.62,94645411.0
2007-01-25 17:39:00,102.612,102.635,102.612,102.62,29334971.0
2007-01-25 17:40:00,102.615,102.615,102.603,102.615,178105593.0
2007-01-25 17:41:00,102.6,102.625,102.56,102.625,68449321.0
2007-01-25 17:42:00,102.597,102.604,102.582,102.6,42705414.0
2007-01-25 17:43:00,102.603,102.62,102.58,102.59,39457582.0
2007-01-25 17:44:00,102.595,102.64,102.58,102.62,101154741.0
2007-01-25 17:45:00,102.625,102.625,102.59,102.613,59230466.0
2007-01-25 17:46:00,102.605,102.63,102.605,102.615,69639034.0
2007-01-25 17:47:00,102.615,102.65,102.615,102.65,42540939.0
2007-01-25 17:48:00,102.645,102.645,102.62,102.645,68619210.0
2007-01-25 17:49:00,102.655,102.66,102.585,102.585,67435936.0
2007-01-25 17:50:00,102.64,102.645,102.622,102.622,56215712.0
2007-01-25 17:51:00,102.63,102.638,102.608,102.635,69743112.0
2007-01-25 17:52:00,102.65,102.66,102.637,102.65,68246570.0
2007-01-25 17:53:00,102.645,102.675,102.635,102.66,87118174.0
2007-01-25 17:54:00,102.67,102.705,102.67,102.68,62962782.0
2007-01-25 17:55:00,102.67,102.69,102.66,102.66,133565821.0
2007-01-25 17:56:00,102.663,102.69,102.62,102.67,79308147.0
2007-01-25 17:57:00,102.663,102.663,102.625,102.66,61736311.0
2007-01-25 17:58:00,102.645,102.67,102.645,102.67,92034414.0
2007-01-25 17:59:00,102.678,102.705,102.645,102.693,97427771.0
2007-01-25 18:00:00,102.685,102.732,102.675,102.695,57774939.0
2007-01-25 18:01:00,102.695,102.705,102.69,102.7,65092741.0
2007-01-25 18:02:00,102.7,102.7,102.665,102.685,78468869.0
2007-01-25 18:03:00,102.685,102.685,102.655,102.66,49547263.0
2007-01-25 18:04:00,102.67,102.685,102.654,102.685,76852449.0
2007-01-25 18:05:00,102.665,102.695,102.665,102.695,58251165.0
2007-01-25 18:06:00,102.695,102.695,102.665,102.695,70294085.0
2007-01-25 18:07:00,102.7,102.705,102.698,102.705,41760905.0
2007-01-25 18:08:00,102.71,102.72,102.678,102.71,91955674.0
2007-01-25 18:09:00,102.697,102.71,102.67,102.693,115679199.0
2007-01-25 18:10:00,102.695,102.695,102.625,102.673,54596551.0
2007-01-25 18:11:00,102.675,102.695,102.66,102.68,84960238.0
2007-01-25 18:12:00,102.685,102.705,102.685,102.693,63920622.0
2007-01-25 18:13:00,102.697,102.707,102.685,102.7,68028516.0
2007-01-25 18:14:00,102.695,102.695,102.629,102.653,98587576.0
2007-01-25 18:15:00,102.67,102.687,102.661,102.687,78468236.0
2007-01-25 18:16:00,102.685,102.687,102.675,102.675,79508047.0
2007-01-25 18:17:00,102.625,102.686,102.625,102.685,68772016.0
2007-01-25 18:18:00,102.687,102.71,102.675,102.71,60279886.0
2007-01-25 18:19:00,102.71,102.71,102.677,102.685,75008450.0
2007-01-25 18:20:00,102.69,102.69,102.665,102.68,31792892.0
2007-01-25 18:21:00,102.67,102.695,102.67,102.695,68774257.0
2007-01-25 18:22:00,102.693,102.693,102.67,102.68,52843466.0
2007-01-25 18:23:00,102.678,102.683,102.667,102.667,63358160.0
2007-01-25 18:24:00,102.675,102.7,102.675,102.685,53027625.0
2007-01-25 18:25:00,102.685,102.685,102.675,102.675,50845281.0
2007-01-25 18:26:00,102.66,102.718,102.66,102.69,89956079.0
2007-01-25 18:27:00,102.7,102.711,102.665,102.695,14843272.0
2007-01-25 18:28:00,102.693,102.706,102.633,102.693,60157600.0
2007-01-25 18:29:00,102.703,102.703,102.674,102.695,55647308.0
2007-01-25 18:30:00,102.685,102.687,102.672,102.675,57621131.0
2007-01-25 18:31:00,102.675,102.68,102.66,102.66,93722346.0
2007-01-25 18:32:00,102.67,102.72,102.642,102.72,50158944.0
2007-01-25 18:33:00,102.718,102.718,102.678,102.69,117443492.0
2007-01-25 18:34:00,102.695,102.715,102.69,102.705,53663154.0
2007-01-25 18:35:00,102.71,102.755,102.71,102.732,105803428.0
2007-01-25 18:36:00,102.735,102.745,102.72,102.72,40188943.0
2007-01-25 18:37:00,102.705,102.725,102.7,102.71,39457446.0
2007-01-25 18:38:00,102.705,102.705,102.655,102.695,47344399.0
2007-01-25 18:39:00,102.69,102.69,102.65,102.67,75605619.0
2007-01-25 18:40:00,102.68,102.693,102.668,102.668,78663711.0
2007-01-25 18:41:00,102.675,102.687,102.628,102.66,53840337.0
2007-01-25 18:42:00,102.662,102.715,102.61,102.715,72056507.0
2007-01-25 18:43:00,102.715,102.74,102.69,102.735,46964461.0
2007-01-25 18:44:00,102.73,102.757,102.72,102.757,80849859.0
2007-01-25 18:45:00,102.755,102.755,102.712,102.735,74573700.0
2007-01-25 18:46:00,102.725,102.765,102.706,102.75,98363226.0
2007-01-25 18:47:00,102.75,102.75,102.726,102.73,109378203.0
2007-01-25 18:48:00,102.73,102.73,102.68,102.7,106326510.0
2007-01-25 18:49:00,102.703,102.72,102.695,102.72,48156299.0
2007-01-25 18:50:00,102.715,102.715,102.69,102.69,41181354.0
2007-01-25 18:51:00,102.682,102.735,102.682,102.725,67674847.0
2007-01-25 18:52:00,102.717,102.726,102.667,102.705,111372596.0
2007-01-25 18:53:00,102.715,102.715,102.685,102.685,38423883.0
2007-01-25 18:54:00,102.7,102.732,102.67,102.715,169435346.0
2007-01-25 18:55:00,102.715,102.715,102.685,102.7,96782101.0
2007-01-25 18:56:00,102.7,102.7,102.61,102.632,47152245.0
2007-01-25 18:57:00,102.63,102.645,102.61,102.645,156565084.0
2007-01-25 18:58:00,102.645,102.645,102.59,102.643,26994221.0
2007-01-25 18:59:00,102.643,102.68,102.643,102.665,64013818.0
2007-01-25 19:00:00,102.673,102.673,102.623,102.645,497742177.0
2007-01-25 19:01:00,102.64,102.644,102.595,102.64,55336835.0
2007-01-25 19:02:00,102.645,102.645,102.625,102.635,28080689.0
2007-01-25 19:03:00,102.63,102.65,102.63,102.645,45770096.0
2007-01-25 19:04:00,102.65,102.66,102.645,102.66,29149250.0
2007-01-25 19:05:00,102.652,102.661,102.644,102.657,70005227.0
2007-01-25 19:06:00,102.66,102.67,102.647,102.655,35866024.0
2007-01-25 19:07:00,102.643,102.665,102.617,102.665,315656846.0
2007-01-25 19:08:00,102.665,102.665,102.615,102.615,47470471.0
2007-01-25 19:09:00,102.632,102.632,102.61,102.623,77474562.0
2007-01-25 19:10:00,102.635,102.637,102.63,102.63,72065281.0
2007-01-25 19:11:00,102.625,102.638,102.61,102.62,80448378.0
2007-01-25 19:12:00,102.64,102.65,102.615,102.63,62486194.0
2007-01-25 19:13:00,102.623,102.635,102.595,102.625,31337349.0
2007-01-25 19:14:00,102.625,102.627,102.605,102.615,95861963.0
2007-01-25 19:15:00,102.62,102.624,102.619,102.623,68657236.0
2007-01-25 19:16:00,102.62,102.64,102.62,102.62,60298964.0
2007-01-25 19:17:00,102.62,102.634,102.61,102.625,342611232.0
2007-01-25 19:18:00,102.625,102.64,102.625,102.64,28293150.0
2007-01-25 19:19:00,102.64,102.65,102.618,102.62,65070694.0
2007-01-25 19:20:00,102.625,102.65,102.615,102.65,60405530.0
2007-01-25 19:21:00,102.653,102.653,102.59,102.615,52793825.0
2007-01-25 19:22:00,102.615,102.625,102.59,102.61,94498156.0
2007-01-25 19:23:00,102.615,102.615,102.585,102.585,69847952.0
2007-01-25 19:24:00,102.585,102.595,102.56,102.585,99943651.0
2007-01-25 19:25:00,102.58,102.58,102.545,102.555,41045445.0
2007-01-25 19:26:00,102.555,102.575,102.547,102.55,61641924.0
2007-01-25 19:27:00,102.545,102.557,102.526,102.545,111201644.0
2007-01-25 19:28:00,102.545,102.605,102.545,102.583,49827333.0
2007-01-25 19:29:00,102.57,102.57,102.502,102.545,58324361.0
2007-01-25 19:30:00,102.535,102.55,102.515,102.525,60828367.0
2007-01-25 19:31:00,102.53,102.53,102.515,102.53,94566190.0
2007-01-25 19:32:00,102.535,102.535,102.517,102.525,53943073.0
2007-01-25 19:33:00,102.53,102.535,102.508,102.535,69612660.0
2007-01-25 19:34:00,102.54,102.543,102.525,102.532,16271756.0
2007-01-25 19:35:00,102.535,102.56,102.532,102.547,55450156.0
2007-01-25 19:36:00,102.54,102.565,102.538,102.565,101965835.0
2007-01-25 19:37:00,102.555,102.56,102.55,102.55,73880334.0
2007-01-25 19:38:00,102.55,102.558,102.55,102.555,29232508.0
2007-01-25 19:39:00,102.56,102.568,102.54,102.562,119319487.0
2007-01-25 19:40:00,102.565,102.565,102.543,102.56,46205663.0
2007-01-25 19:41:00,102.555,102.555,102.538,102.538,68940189.0
2007-01-25 19:42:00,102.55,102.55,102.515,102.515,52076054.0
2007-01-25 19:43:00,102.53,102.538,102.53,102.53,24551897.0
2007-01-25 19:44:00,102.54,102.55,102.54,102.545,93379139.0
2007-01-25 19:45:00,102.542,102.555,102.54,102.555,31068137.0
2007-01-25 19:46:00,102.55,102.55,102.532,102.532,67138618.0
2007-01-25 19:47:00,102.54,102.55,102.525,102.55,180832679.0
2007-01-25 19:48:00,102.555,102.562,102.55,102.55,65609288.0
2007-01-25 19:49:00,102.56,102.56,102.548,102.548,27577088.0
2007-01-25 19:50:00,102.555,102.575,102.555,102.56,56405271.0
2007-01-25 19:51:00,102.563,102.588,102.553,102.57,80394724.0
2007-01-25 19:52:00,102.573,102.579,102.523,102.565,55794272.0
2007-01-25 19:53:00,102.57,102.604,102.57,102.578,77842815.0
2007-01-25 19:54:00,102.587,102.613,102.587,102.605,65353582.0
2007-01-25 19:55:00,102.61,102.62,102.61,102.615,53692718.0
2007-01-25 19:56:00,102.617,102.617,102.575,102.6,56164053.0
2007-01-25 19:57:00,102.595,102.61,102.595,102.595,125740353.0
2007-01-25 19:58:00,102.605,102.605,102.58,102.6,53171182.0
2007-01-25 19:59:00,102.58,102.599,102.57,102.595,133538531.0
2007-01-25 20:00:00,102.585,102.585,102.563,102.563,36007358.0
2007-01-25 20:01:00,102.555,102.625,102.555,102.61,61598709.0
2007-01-25 20:02:00,102.605,102.62,102.57,102.59,90681753.0
2007-01-25 20:03:00,102.59,102.605,102.56,102.595,149304699.0
2007-01-25 20:04:00,102.6,102.6,102.555,102.595,81528272.0
2007-01-25 20:05:00,102.6,102.6,102.483,102.588,113116622.0
2007-01-25 20:06:00,102.59,102.612,102.56,102.58,80686655.0
2007-01-25 20:07:00,102.585,102.601,102.583,102.598,51252586.0
2007-01-25 20:08:00,102.593,102.593,102.55,102.555,36606952.0
2007-01-25 20:09:00,102.565,102.605,102.485,102.605,66962992.0
2007-01-25 20:10:00,102.605,102.615,102.56,102.575,45319043.0
2007-01-25 20:11:00,102.577,102.588,102.577,102.585,37767103.0
2007-01-25 20:12:00,102.585,102.595,102.58,102.595,98234407.0
2007-01-25 20:13:00,102.595,102.606,102.585,102.6,63078757.0
2007-01-25 20:14:00,102.595,102.613,102.595,102.603,101317539.0
2007-01-25 20:15:00,102.605,102.62,102.573,102.62,99470574.0
2007-01-25 20:16:00,102.62,102.62,102.605,102.62,46868967.0
2007-01-25 20:17:00,102.62,102.643,102.585,102.62,112297276.0
2007-01-25 20:18:00,102.615,102.64,102.615,102.64,127415527.0
2007-01-25 20:19:00,102.645,102.645,102.62,102.625,51139528.0
2007-01-25 20:20:00,102.622,102.631,102.615,102.627,35524267.0
2007-01-25 20:21:00,102.64,102.64,102.615,102.63,49201061.0
2007-01-25 20:22:00,102.625,102.64,102.618,102.62,79217241.0
2007-01-25 20:23:00,102.62,102.62,102.6,102.6,93577370.0
2007-01-25 20:24:00,102.595,102.618,102.58,102.61,73829677.0
2007-01-25 20:25:00,102.605,102.615,102.583,102.583,43001783.0
2007-01-25 20:26:00,102.595,102.605,102.59,102.595,92522062.0
2007-01-25 20:27:00,102.595,102.605,102.56,102.595,80627592.0
2007-01-25 20:28:00,102.6,102.61,102.6,102.61,11316121.0
2007-01-25 20:29:00,102.6,102.615,102.568,102.585,48157491.0
2007-01-25 20:30:00,102.59,102.59,102.57,102.59,33881775.0
2007-01-25 20:31:00,102.6,102.6,102.58,102.588,97019233.0
2007-01-25 20:32:00,102.595,102.61,102.583,102.583,31744830.0
2007-01-25 20:33:00,102.59,102.61,102.59,102.61,106106386.0
2007-01-25 20:34:00,102.605,102.618,102.594,102.6,168628843.0
2007-01-25 20:35:00,102.543,102.646,102.543,102.59,30342326.0
2007-01-25 20:36:00,102.605,102.635,102.569,102.62,103171424.0
2007-01-25 20:37:00,102.63,102.638,102.624,102.625,47307363.0
2007-01-25 20:38:00,102.603,102.61,102.6,102.6,95740547.0
2007-01-25 20:39:00,102.605,102.617,102.605,102.61,120532889.0
2007-01-25 20:40:00,102.6,102.62,102.6,102.61,104775172.0
2007-01-25 20:41:00,102.61,102.61,102.6,102.6,42773994.0
2007-01-25 20:42:00,102.587,102.63,102.58,102.595,127855493.0
2007-01-25 20:43:00,102.59,102.615,102.485,102.58,121153111.0
2007-01-25 20:44:00,102.58,102.593,102.532,102.54,90226485.0
2007-01-25 20:45:00,102.58,102.613,102.49,102.582,93429149.0
2007-01-25 20:46:00,102.578,102.578,102.47,102.54,65469616.0
2007-01-25 20:47:00,102.54,102.555,102.54,102.555,128146970.0
2007-01-25 20:48:00,102.565,102.575,102.557,102.575,43608774.0
2007-01-25 20:49:00,102.57,102.58,102.53,102.565,96217106.0
2007-01-25 20:50:00,102.563,102.567,102.563,102.565,48120543.0
2007-01-25 20:51:00,102.56,102.565,102.555,102.555,92322893.0
2007-01-25 20:52:00,102.56,102.56,102.525,102.54,96042066.0
2007-01-25 20:53:00,102.55,102.55,102.535,102.545,63757055.0
2007-01-25 20:55:00,102.55,102.56,102.537,102.56,58249693.0
2007-01-25 20:56:00,102.555,102.565,102.552,102.56,92506521.0
2007-01-25 20:57:00,102.56,102.57,102.532,102.55,76366705.0
2007-01-25 20:58:00,102.56,102.575,102.548,102.548,66794697.0
2007-01-25 20:59:00,102.563,102.565,102.55,102.565,56651619.0
2007-01-25 21:00:00,102.565,102.58,102.55,102.565,108128779.0
2007-01-25 21:01:00,102.565,102.567,102.548,102.548,83621899.0
2007-01-25 21:02:00,102.565,102.57,102.563,102.57,46511730.0
2007-01-25 21:03:00,102.563,102.572,102.55,102.57,64253756.0
2007-01-25 21:04:00,102.575,102.575,102.545,102.545,67237703.0
2007-01-25 21:05:00,102.565,102.578,102.543,102.578,5938748.0
2007-01-25 21:06:00,102.575,102.576,102.545,102.545,41267489.0
2007-01-25 21:07:00,102.565,102.582,102.553,102.56,59087769.0
2007-01-25 21:08:00,102.565,102.59,102.565,102.575,54532038.0
2007-01-25 21:09:00,102.58,102.585,102.57,102.585,19575666.0
2007-01-25 21:10:00,102.59,102.593,102.575,102.575,77649414.0
2007-01-25 21:11:00,102.572,102.572,102.515,102.53,85590973.0
2007-01-25 21:12:00,102.53,102.565,102.53,102.557,81924314.0
2007-01-25 21:13:00,102.57,102.572,102.55,102.55,73461352.0
2007-01-25 21:14:00,102.545,102.555,102.496,102.548,107166948.0
2007-01-25 21:15:00,102.537,102.55,102.52,102.54,58807989.0
2007-01-25 21:16:00,102.53,102.55,102.5,102.515,55695615.0
2007-01-25 21:17:00,102.52,102.52,102.5,102.52,14948580.0
2007-01-25 21:18:00,102.515,102.54,102.505,102.54,65516847.0
2007-01-25 21:19:00,102.52,102.542,102.515,102.525,52311365.0
2007-01-25 21:20:00,102.515,102.515,102.5,102.515,68536054.0
2007-01-25 21:21:00,102.525,102.56,102.525,102.53,39524720.0
2007-01-25 21:22:00,102.53,102.53,102.52,102.53,53202273.0
2007-01-25 21:23:00,102.505,102.543,102.505,102.54,56900328.0
2007-01-25 21:24:00,102.535,102.535,102.47,102.505,70724920.0
2007-01-25 21:25:00,102.5,102.51,102.49,102.49,140630698.0
2007-01-25 21:26:00,102.49,102.508,102.482,102.495,45285441.0
2007-01-25 21:27:00,102.492,102.498,102.49,102.49,53661413.0
2007-01-25 21:28:00,102.482,102.482,102.445,102.46,26848775.0
2007-01-25 21:29:00,102.45,102.48,102.45,102.47,66214031.0
2007-01-25 21:30:00,102.47,102.47,102.45,102.46,91066474.0
2007-01-25 21:31:00,102.455,102.455,102.438,102.445,43805374.0
2007-01-25 21:32:00,102.45,102.465,102.43,102.443,126654163.0
2007-01-25 21:33:00,102.45,102.51,102.44,102.51,10462408.0
2007-01-25 21:34:00,102.49,102.49,102.455,102.49,78996491.0
2007-01-25 21:35:00,102.49,102.498,102.452,102.485,39161288.0
2007-01-25 21:36:00,102.49,102.545,102.48,102.545,108570065.0
2007-01-25 21:37:00,102.55,102.555,102.547,102.547,52025374.0
2007-01-25 21:38:00,102.54,102.552,102.449,102.502,61859361.0
2007-01-25 21:39:00,102.5,102.505,102.475,102.5,104455670.0
2007-01-25 21:40:00,102.485,102.505,102.485,102.505,82241712.0
2007-01-25 21:41:00,102.46,102.511,102.46,102.507,49634149.0
2007-01-25 21:42:00,102.508,102.51,102.496,102.51,36992908.0
2007-01-25 21:43:00,102.505,102.507,102.494,102.5,60225648.0
2007-01-25 21:44:00,102.5,102.5,102.425,102.425,64948448.0
2007-01-25 21:45:00,102.442,102.47,102.438,102.45,131863917.0
2007-01-25 21:46:00,102.445,102.465,102.429,102.43,77484900.0
2007-01-25 21:47:00,102.435,102.445,102.415,102.435,86038000.0
2007-01-25 21:48:00,102.435,102.455,102.435,102.445,85517065.0
2007-01-25 21:49:00,102.445,102.47,102.445,102.47,71527632.0
2007-01-25 21:50:00,102.47,102.47,102.425,102.445,63217839.0
2007-01-25 21:51:00,102.45,102.455,102.433,102.45,91768188.0
2007-01-25 21:52:00,102.445,102.469,102.435,102.465,51535606.0
2007-01-25 21:53:00,102.45,102.465,102.41,102.41,63599716.0
2007-01-25 21:54:00,102.41,102.465,102.41,102.443,89065619.0
2007-01-25 21:55:00,102.46,102.48,102.43,102.48,71243448.0
2007-01-25 21:56:00,102.475,102.49,102.472,102.49,62071446.0
2007-01-25 21:57:00,102.5,102.51,102.49,102.49,63142863.0
2007-01-25 21:58:00,102.48,102.51,102.465,102.51,147397488.0
2007-01-25 21:59:00,102.5,102.5,102.483,102.495,164731823.0
2007-01-25 22:00:00,102.505,102.52,102.485,102.52,91674239.0
2007-01-25 22:01:00,102.52,102.52,102.485,102.495,136775016.0
2007-01-25 22:02:00,102.495,102.495,102.47,102.485,18371667.0
2007-01-25 22:03:00,102.49,102.494,102.463,102.463,27762352.0
2007-01-25 22:04:00,102.455,102.495,102.45,102.495,54232467.0
2007-01-25 22:05:00,102.495,102.52,102.47,102.48,34679463.0
2007-01-25 22:06:00,102.475,102.49,102.465,102.48,42442902.0
2007-01-25 22:07:00,102.48,102.525,102.469,102.505,49790014.0
2007-01-25 22:08:00,102.5,102.51,102.487,102.5,97984501.0
2007-01-25 22:09:00,102.51,102.51,102.46,102.495,98543154.0
2007-01-25 22:10:00,102.49,102.49,102.435,102.485,100641410.0
2007-01-25 22:11:00,102.47,102.49,102.47,102.47,73726673.0
2007-01-25 22:12:00,102.465,102.473,102.46,102.46,68276448.0
2007-01-25 22:13:00,102.46,102.48,102.46,102.468,66061046.0
2007-01-25 22:14:00,102.48,102.48,102.465,102.465,34004463.0
2007-01-25 22:15:00,102.465,102.465,102.445,102.445,45708476.0
2007-01-25 22:16:00,102.45,102.453,102.44,102.45,75744565.0
2007-01-25 22:17:00,102.455,102.467,102.45,102.46,133881373.0
2007-01-25 22:18:00,102.455,102.48,102.455,102.475,56388364.0
2007-01-25 22:19:00,102.473,102.473,102.443,102.443,64719156.0
2007-01-25 22:20:00,102.445,102.46,102.445,102.445,107507722.0
2007-01-25 22:21:00,102.44,102.47,102.44,102.455,102299032.0
2007-01-25 22:22:00,102.452,102.464,102.44,102.44,84093229.0
2007-01-25 22:23:00,102.445,102.452,102.415,102.44,62099857.0
2007-01-25 22:24:00,102.435,102.45,102.43,102.432,55285086.0
2007-01-25 22:25:00,102.43,102.448,102.425,102.43,115989444.0
2007-01-25 22:26:00,102.435,102.445,102.432,102.44,62363232.0
2007-01-25 22:27:00,102.44,102.44,102.42,102.42,83581943.0
2007-01-25 22:28:00,102.43,102.44,102.425,102.44,73372962.0
2007-01-25 22:29:00,102.43,102.445,102.42,102.42,93660974.0
2007-01-25 22:30:00,102.432,102.44,102.43,102.435,138869104.0
2007-01-25 22:31:00,102.435,102.459,102.425,102.445,87590133.0
2007-01-25 22:32:00,102.443,102.445,102.43,102.445,78403407.0
2007-01-25 22:33:00,102.45,102.47,102.435,102.445,99480698.0
2007-01-25 22:34:00,102.45,102.465,102.45,102.455,65394374.0
2007-01-25 22:35:00,102.46,102.46,102.448,102.45,41269375.0
2007-01-25 22:36:00,102.448,102.467,102.448,102.455,68102743.0
2007-01-25 22:37:00,102.46,102.46,102.44,102.44,53058509.0
2007-01-25 22:38:00,102.43,102.459,102.393,102.445,79894498.0
2007-01-25 22:39:00,102.432,102.46,102.39,102.39,22522456.0
2007-01-25 22:40:00,102.45,102.465,102.435,102.465,139804089.0
2007-01-25 22:41:00,102.44,102.463,102.438,102.438,54932641.0
2007-01-25 22:42:00,102.443,102.471,102.443,102.447,139376358.0
2007-01-25 22:43:00,102.455,102.462,102.44,102.44,87047079.0
2007-01-25 22:44:00,102.45,102.45,102.435,102.435,117693927.0
2007-01-25 22:45:00,102.445,102.445,102.415,102.433,27792060.0
2007-01-25 22:46:00,102.433,102.435,102.424,102.435,148325010.0
2007-01-25 22:47:00,102.43,102.44,102.43,102.435,85288925.0
2007-01-25 22:48:00,102.44,102.44,102.435,102.44,23066620.0
2007-01-25 22:49:00,102.432,102.433,102.42,102.425,32734584.0
2007-01-25 22:50:00,102.425,102.442,102.425,102.435,95148262.0
2007-01-25 22:51:00,102.44,102.447,102.428,102.445,98070214.0
2007-01-25 22:52:00,102.433,102.45,102.415,102.425,61574885.0
2007-01-25 22:53:00,102.412,102.422,102.4,102.42,126282470.0
2007-01-25 22:54:00,102.41,102.425,102.4,102.425,59202353.0
2007-01-25 22:55:00,102.43,102.43,102.42,102.43,47297478.0
2007-01-25 22:56:00,102.42,102.42,102.395,102.42,110905956.0
2007-01-25 22:57:00,102.427,102.427,102.41,102.425,71659040.0
2007-01-25 22:58:00,102.427,102.441,102.42,102.43,21832019.0
2007-01-25 22:59:00,102.43,102.436,102.405,102.43,58773796.0
2007-01-25 23:00:00,102.435,102.45,102.407,102.45,81064471.0
2007-01-25 23:01:00,102.45,102.465,102.425,102.425,37754947.0
2007-01-25 23:02:00,102.43,102.43,102.42,102.425,33073320.0
2007-01-25 23:03:00,102.425,102.45,102.425,102.445,18620551.0
2007-01-25 23:04:00,102.445,102.445,102.43,102.43,50632108.0
2007-01-25 23:05:00,102.43,102.455,102.417,102.435,125134695.0
2007-01-25 23:06:00,102.425,102.456,102.425,102.44,33941031.0
2007-01-25 23:07:00,102.44,102.445,102.44,102.445,55015237.0
2007-01-25 23:08:00,102.445,102.445,102.42,102.42,146746244.0
2007-01-25 23:09:00,102.412,102.412,102.403,102.405,52984291.0
2007-01-25 23:11:00,102.413,102.418,102.38,102.405,94015351.0
2007-01-25 23:12:00,102.41,102.425,102.395,102.42,86713421.0
2007-01-25 23:13:00,102.413,102.416,102.4,102.405,103614845.0
2007-01-25 23:14:00,102.415,102.42,102.408,102.42,31271118.0
2007-01-25 23:15:00,102.43,102.43,102.413,102.42,50385565.0
2007-01-25 23:16:00,102.42,102.425,102.418,102.425,80238116.0
2007-01-25 23:17:00,102.42,102.445,102.405,102.405,44437365.0
2007-01-25 23:18:00,102.42,102.427,102.395,102.395,40304636.0
2007-01-25 23:19:00,102.4,102.404,102.383,102.398,79393365.0
2007-01-25 23:20:00,102.393,102.398,102.389,102.39,51769265.0
2007-01-25 23:21:00,102.385,102.399,102.383,102.39,110635094.0
2007-01-25 23:22:00,102.39,102.39,102.38,102.382,93492346.0
2007-01-25 23:23:00,102.405,102.407,102.387,102.405,15722156.0
2007-01-25 23:24:00,102.405,102.407,102.39,102.4,39465189.0
2007-01-25 23:26:00,102.393,102.4,102.39,102.4,92277353.0
2007-01-25 23:27:00,102.4,102.4,102.378,102.385,79671096.0
2007-01-25 23:28:00,102.377,102.393,102.372,102.39,98786936.0
2007-01-25 23:30:00,102.39,102.4,102.385,102.39,159330238.0
2007-01-25 23:31:00,102.4,102.4,102.365,102.385,62512315.0
2007-01-25 23:32:00,102.375,102.375,102.34,102.345,60321678.0
2007-01-25 23:33:00,102.37,102.397,102.345,102.345,104584437.0
2007-01-25 23:34:00,102.39,102.395,102.39,102.39,120385818.0
2007-01-25 23:35:00,102.395,102.429,102.395,102.395,68087304.0
2007-01-25 23:36:00,102.4,102.415,102.4,102.405,31126804.0
2007-01-25 23:37:00,102.4,102.418,102.4,102.407,39658223.0
2007-01-25 23:38:00,102.41,102.411,102.39,102.398,110445157.0
2007-01-25 23:39:00,102.41,102.415,102.4,102.4,88452750.0
2007-01-25 23:40:00,102.4,102.408,102.395,102.405,52997114.0
2007-01-25 23:41:00,102.4,102.415,102.4,102.403,132353884.0
2007-01-25 23:42:00,102.402,102.427,102.402,102.427,85237273.0
2007-01-25 23:43:00,102.425,102.44,102.42,102.44,52407521.0
2007-01-25 23:44:00,102.433,102.44,102.423,102.44,148242210.0
2007-01-25 23:45:00,102.44,102.455,102.435,102.443,102830478.0
2007-01-25 23:46:00,102.445,102.445,102.425,102.43,28038620.0
2007-01-25 23:47:00,102.428,102.45,102.428,102.433,72271125.0
2007-01-25 23:48:00,102.435,102.44,102.425,102.44,59772756.0
2007-01-25 23:49:00,102.445,102.448,102.425,102.44,137494358.0
2007-01-25 23:50:00,102.442,102.442,102.425,102.432,128979157.0
2007-01-25 23:51:00,102.435,102.47,102.425,102.47,122092156.0
2007-01-25 23:52:00,102.467,102.467,102.435,102.435,57449956.0
2007-01-25 23:53:00,102.44,102.465,102.415,102.465,91271636.0
2007-01-25 23:54:00,102.46,102.505,102.45,102.49,100438143.0
2007-01-25 23:55:00,102.485,102.49,102.48,102.483,124398469.0
2007-01-25 23:56:00,102.49,102.495,102.435,102.473,77070637.0
2007-01-25 23:57:00,102.48,102.48,102.458,102.458,77948741.0
2007-01-25 23:58:00,102.45,102.48,102.45,102.475,112493165.0
2007-01-25 23:59:00,102.475,102.475,102.43,102.43,55342331.0
2007-01-26 00:00:00,102.435,102.47,102.423,102.46,119427381.0
2007-01-26 00:01:00,102.46,102.474,102.45,102.47,51811298.0
2007-01-26 00:02:00,102.473,102.473,102.44,102.462,84081142.0
2007-01-26 00:03:00,102.462,102.481,102.44,102.463,98830096.0
2007-01-26 00:04:00,102.465,102.475,102.458,102.46,108980701.0
2007-01-26 00:05:00,102.47,102.49,102.47,102.48,101154085.0
2007-01-26 00:06:00,102.485,102.485,102.461,102.47,77683396.0
2007-01-26 00:07:00,102.47,102.49,102.467,102.473,120071547.0
2007-01-26 00:08:00,102.48,102.48,102.475,102.48,62620212.0
2007-01-26 00:09:00,102.472,102.493,102.472,102.493,33631599.0
2007-01-26 00:10:00,102.497,102.498,102.475,102.475,60803745.0
2007-01-26 00:11:00,102.48,102.503,102.48,102.49,46577994.0
2007-01-26 00:12:00,102.487,102.515,102.463,102.485,45926487.0
2007-01-26 00:13:00,102.49,102.5,102.485,102.5,97928300.0
2007-01-26 00:14:00,102.49,102.491,102.475,102.487,95698730.0
2007-01-26 00:15:00,102.49,102.49,102.46,102.46,44273513.0
2007-01-26 00:16:00,102.46,102.475,102.46,102.475,15901258.0
2007-01-26 00:17:00,102.475,102.479,102.462,102.475,67388099.0
2007-01-26 00:18:00,102.475,102.475,102.465,102.47,87788353.0
2007-01-26 00:19:00,102.475,102.49,102.475,102.475,84476717.0
2007-01-26 00:20:00,102.485,102.485,102.483,102.485,13545403.0
2007-01-26 00:21:00,102.47,102.495,102.47,102.472,98251428.0
2007-01-26 00:22:00,102.47,102.485,102.46,102.475,88887184.0
2007-01-26 00:23:00,102.47,102.48,102.465,102.472,52562866.0
2007-01-26 00:24:00,102.47,102.48,102.458,102.47,142150952.0
2007-01-26 00:25:00,102.48,102.48,102.463,102.465,99419669.0
2007-01-26 00:26:00,102.47,102.485,102.47,102.485,67404185.0
2007-01-26 00:27:00,102.48,102.48,102.463,102.463,112500721.0
2007-01-26 00:28:00,102.47,102.477,102.45,102.46,32751071.0
2007-01-26 00:29:00,102.48,102.48,102.467,102.475,36586933.0
2007-01-26 00:30:00,102.475,102.475,102.467,102.47,93529801.0
2007-01-26 00:31:00,102.475,102.482,102.462,102.462,104053810.0
2007-01-26 00:32:00,102.47,102.478,102.47,102.475,66270693.0
2007-01-26 00:33:00,102.475,102.49,102.469,102.48,56353113.0
2007-01-26 00:34:00,102.472,102.481,102.472,102.48,80855363.0
2007-01-26 00:35:00,102.485,102.485,102.47,102.47,75742970.0
2007-01-26 00:36:00,102.46,102.487,102.46,102.47,74786589.0
2007-01-26 00:37:00,102.482,102.495,102.481,102.485,48558056.0
2007-01-26 00:38:00,102.48,102.48,102.465,102.47,43270644.0
2007-01-26 00:39:00,102.475,102.498,102.47,102.498,43234846.0
2007-01-26 00:40:00,102.495,102.495,102.48,102.48,12930151.0
2007-01-26 00:41:00,102.485,102.485,102.477,102.477,41363055.0
2007-01-26 00:42:00,102.47,102.49,102.47,102.49,55864884.0
2007-01-26 00:44:00,102.49,102.49,102.422,102.473,95149794.0
2007-01-26 00:45:00,102.47,102.48,102.47,102.475,47969250.0
2007-01-26 00:46:00,102.48,102.497,102.432,102.485,101013984.0
2007-01-26 00:47:00,102.485,102.49,102.475,102.475,80199922.0
2007-01-26 00:48:00,102.487,102.49,102.475,102.49,41823254.0
2007-01-26 00:49:00,102.485,102.497,102.483,102.485,66923112.0
2007-01-26 00:50:00,102.48,102.509,102.477,102.485,92484512.0
2007-01-26 00:51:00,102.475,102.498,102.475,102.493,147786056.0
2007-01-26 00:52:00,102.495,102.505,102.488,102.505,42422176.0
2007-01-26 00:53:00,102.5,102.5,102.48,102.48,72906531.0
2007-01-26 00:54:00,102.483,102.483,102.47,102.475,68529015.0
2007-01-26 00:56:00,102.477,102.477,102.47,102.47,108464545.0
2007-01-26 00:57:00,102.47,102.47,102.436,102.465,71964377.0
2007-01-26 00:58:00,102.47,102.475,102.455,102.465,95528995.0
2007-01-26 00:59:00,102.465,102.48,102.455,102.455,117756528.0
2007-01-26 01:00:00,102.465,102.468,102.46,102.46,47723507.0
2007-01-26 01:01:00,102.465,102.475,102.465,102.475,148099979.0
2007-01-26 01:02:00,102.47,102.47,102.45,102.465,79924192.0
2007-01-26 01:03:00,102.462,102.464,102.459,102.46,79041416.0
2007-01-26 01:04:00,102.455,102.458,102.455,102.455,27436775.0
2007-01-26 01:05:00,102.45,102.46,102.423,102.445,77025079.0
2007-01-26 01:06:00,102.45,102.45,102.424,102.425,99319236.0
2007-01-26 01:07:00,102.417,102.435,102.417,102.435,63835767.0
2007-01-26 01:08:00,102.435,102.435,102.405,102.43,160122072.0
2007-01-26 01:09:00,102.43,102.45,102.418,102.425,45398800.0
2007-01-26 01:10:00,102.45,102.45,102.433,102.44,94818502.0
2007-01-26 01:11:00,102.435,102.44,102.42,102.43,93796566.0
2007-01-26 01:12:00,102.435,102.437,102.423,102.425,90028970.0
2007-01-26 01:13:00,102.42,102.435,102.388,102.435,63129302.0
2007-01-26 01:14:00,102.44,102.448,102.433,102.433,31814487.0
2007-01-26 01:15:00,102.435,102.448,102.435,102.445,190307340.0
2007-01-26 01:16:00,102.44,102.45,102.438,102.445,107764584.0
2007-01-26 01:17:00,102.425,102.489,102.425,102.47,43381739.0
2007-01-26 01:18:00,102.457,102.484,102.457,102.47,138994099.0
2007-01-26 01:19:00,102.48,102.48,102.455,102.455,32473602.0
2007-01-26 01:20:00,102.452,102.475,102.452,102.462,86942624.0
2007-01-26 01:21:00,102.465,102.47,102.437,102.45,48666266.0
2007-01-26 01:22:00,102.465,102.48,102.463,102.475,34997215.0
2007-01-26 01:23:00,102.467,102.494,102.465,102.485,60061775.0
2007-01-26 01:24:00,102.45,102.537,102.448,102.537,29890807.0
2007-01-26 01:25:00,102.555,102.63,102.523,102.63,68625857.0
2007-01-26 01:26:00,102.62,102.62,102.58,102.6,84884771.0
2007-01-26 01:27:00,102.603,102.657,102.595,102.635,100429056.0
2007-01-26 01:28:00,102.635,102.635,102.58,102.59,81882279.0
2007-01-26 01:29:00,102.62,102.62,102.56,102.59,88500306.0
2007-01-26 01:30:00,102.6,102.64,102.527,102.527,54389034.0
2007-01-26 01:31:00,102.505,102.542,102.5,102.5,46686552.0
2007-01-26 01:32:00,102.515,102.54,102.515,102.54,59046020.0
2007-01-26 01:33:00,102.562,102.625,102.555,102.625,14906820.0
2007-01-26 01:34:00,102.625,102.625,102.585,102.6,104476561.0
2007-01-26 01:35:00,102.608,102.675,102.556,102.66,148877765.0
2007-01-26 01:36:00,102.655,102.72,102.655,102.68,41005113.0
2007-01-26 01:37:00,102.69,102.705,102.66,102.677,101308611.0
2007-01-26 01:38:00,102.68,102.72,102.68,102.72,42840370.0
2007-01-26 01:39:00,102.717,102.717,102.658,102.698,35508499.0
2007-01-26 01:40:00,102.695,102.725,102.685,102.715,85065954.0
2007-01-26 01:41:00,102.715,102.735,102.671,102.685,124996551.0
2007-01-26 01:42:00,102.685,102.705,102.673,102.69,196012207.0
2007-01-26 01:43:00,102.675,102.685,102.64,102.66,62776374.0
2007-01-26 01:44:00,102.665,102.7,102.625,102.67,39359665.0
2007-01-26 01:45:00,102.665,102.675,102.635,102.65,67029337.0
2007-01-26 01:46:00,102.66,102.675,102.647,102.66,48117130.0
2007-01-26 01:47:00,102.67,102.69,102.66,102.69,97555246.0
2007-01-26 01:48:00,102.685,102.702,102.66,102.665,85680379.0
2007-01-26 01:49:00,102.697,102.697,102.657,102.68,53001180.0
2007-01-26 01:50:00,102.685,102.712,102.67,102.7,113639138.0
2007-01-26 01:51:00,102.71,102.71,102.694,102.695,63208772.0
2007-01-26 01:52:00,102.7,102.71,102.675,102.693,49597763.0
2007-01-26 01:53:00,102.69,102.706,102.675,102.69,14048065.0
2007-01-26 01:54:00,102.695,102.698,102.67,102.683,107074473.0
2007-01-26 01:55:00,102.69,102.71,102.672,102.71,44964891.0
2007-01-26 01:56:00,102.705,102.71,102.69,102.69,120232167.0
2007-01-26 01:57:00,102.69,102.71,102.69,102.7,21148120.0
2007-01-26 01:58:00,102.695,102.72,102.69,102.703,60437415.0
2007-01-26 01:59:00,102.69,102.73,102.69,102.7,93249963.0
2007-01-26 02:00:00,102.685,102.745,102.685,102.745,52757225.0
2007-01-26 02:01:00,102.735,102.75,102.72,102.72,110082365.0
2007-01-26 02:02:00,102.738,102.75,102.71,102.74,71290231.0
2007-01-26 02:03:00,102.728,102.734,102.681,102.72,80265192.0
2007-01-26 02:04:00,102.713,102.725,102.7,102.7,123927543.0
2007-01-26 02:05:00,102.705,102.705,102.675,102.69,110663446.0
2007-01-26 02:06:00,102.695,102.695,102.687,102.69,86628357.0
2007-01-26 02:07:00,102.685,102.685,102.65,102.667,55171378.0
2007-01-26 02:08:00,102.67,102.685,102.657,102.665,124077392.0
2007-01-26 02:09:00,102.662,102.665,102.659,102.662,118340360.0
2007-01-26 02:10:00,102.66,102.675,102.65,102.665,142274789.0
2007-01-26 02:11:00,102.66,102.695,102.66,102.685,59493139.0
2007-01-26 02:12:00,102.683,102.698,102.683,102.683,71804399.0
2007-01-26 02:13:00,102.685,102.695,102.675,102.675,30951122.0
2007-01-26 02:14:00,102.673,102.7,102.673,102.7,110964152.0
2007-01-26 02:15:00,102.7,102.713,102.7,102.713,141953661.0
2007-01-26 02:16:00,102.72,102.721,102.69,102.695,48102359.0
2007-01-26 02:17:00,102.697,102.71,102.692,102.692,81410958.0
2007-01-26 02:18:00,102.693,102.701,102.685,102.685,133421253.0
2007-01-26 02:19:00,102.69,102.713,102.69,102.7,58174658.0
2007-01-26 02:20:00,102.71,102.726,102.705,102.71,96458833.0
2007-01-26 02:21:00,102.698,102.716,102.698,102.7,116172454.0
2007-01-26 02:22:00,102.697,102.697,102.673,102.68,41284845.0
2007-01-26 02:23:00,102.68,102.701,102.68,102.69,32634519.0
2007-01-26 02:24:00,102.695,102.718,102.69,102.705,68830678.0
2007-01-26 02:25:00,102.7,102.71,102.69,102.71,126601977.0
2007-01-26 02:26:00,102.665,102.71,102.665,102.71,97460103.0
2007-01-26 02:27:00,102.685,102.72,102.685,102.705,63677484.0
2007-01-26 02:28:00,102.715,102.715,102.69,102.7,61758854.0
2007-01-26 02:29:00,102.69,102.701,102.683,102.69,161428813.0
2007-01-26 02:30:00,102.695,102.695,102.685,102.695,54654512.0
2007-01-26 02:31:00,102.69,102.69,102.658,102.677,109738878.0
2007-01-26 02:32:00,102.685,102.69,102.675,102.69,76999222.0
2007-01-26 02:33:00,102.69,102.69,102.67,102.678,95396828.0
2007-01-26 02:34:00,102.675,102.683,102.675,102.683,13496995.0
2007-01-26 02:35:00,102.69,102.69,102.68,102.685,42632807.0
2007-01-26 02:36:00,102.685,102.685,102.66,102.675,17107895.0
2007-01-26 02:37:00,102.667,102.667,102.65,102.65,87482306.0
2007-01-26 02:38:00,102.65,102.663,102.637,102.655,103455294.0
2007-01-26 02:39:00,102.66,102.673,102.66,102.673,54476759.0
2007-01-26 02:40:00,102.678,102.678,102.638,102.65,87197548.0
2007-01-26 02:41:00,102.655,102.655,102.637,102.65,41538326.0
2007-01-26 02:42:00,102.635,102.657,102.623,102.63,47957441.0
2007-01-26 02:43:00,102.635,102.635,102.62,102.635,86444856.0
2007-01-26 02:44:00,102.64,102.645,102.637,102.645,52283454.0
2007-01-26 02:45:00,102.635,102.645,102.635,102.64,32871983.0
2007-01-26 02:46:00,102.64,102.645,102.639,102.643,107573553.0
2007-01-26 02:47:00,102.65,102.65,102.62,102.64,85180186.0
2007-01-26 02:48:00,102.635,102.671,102.615,102.643,94345559.0
2007-01-26 02:49:00,102.638,102.651,102.63,102.65,72108738.0
2007-01-26 02:50:00,102.635,102.643,102.63,102.632,50882831.0
2007-01-26 02:51:00,102.64,102.64,102.63,102.635,134296921.0
2007-01-26 02:52:00,102.635,102.65,102.635,102.65,55280581.0
2007-01-26 02:53:00,102.65,102.65,102.635,102.635,31250375.0
2007-01-26 02:54:00,102.645,102.685,102.645,102.67,122500923.0
2007-01-26 02:55:00,102.67,102.68,102.635,102.68,50435409.0
2007-01-26 02:56:00,102.68,102.73,102.68,102.715,18902194.0
2007-01-26 02:57:00,102.715,102.715,102.69,102.69,30851978.0
2007-01-26 02:58:00,102.685,102.72,102.685,102.72,35919461.0
2007-01-26 02:59:00,102.72,102.727,102.657,102.695,77744770.0
2007-01-26 03:00:00,102.7,102.7,102.663,102.68,62333011.0
2007-01-26 03:01:00,102.68,102.71,102.68,102.687,23930744.0
2007-01-26 03:02:00,102.685,102.71,102.685,102.697,69363121.0
2007-01-26 03:03:00,102.69,102.695,102.69,102.69,108476090.0
2007-01-26 03:04:00,102.7,102.71,102.695,102.71,44595020.0
2007-01-26 03:05:00,102.705,102.708,102.69,102.69,56728970.0
2007-01-26 03:06:00,102.69,102.69,102.662,102.662,117112554.0
2007-01-26 03:07:00,102.665,102.676,102.64,102.673,60611167.0
2007-01-26 03:08:00,102.675,102.68,102.655,102.68,91270562.0
2007-01-26 03:09:00,102.675,102.685,102.66,102.672,101167740.0
2007-01-26 03:10:00,102.675,102.685,102.67,102.677,35183347.0
2007-01-26 03:11:00,102.685,102.695,102.685,102.69,23140670.0
2007-01-26 03:12:00,102.685,102.696,102.678,102.69,92584590.0
2007-01-26 03:13:00,102.685,102.71,102.685,102.693,140193770.0
2007-01-26 03:14:00,102.693,102.735,102.691,102.72,26380692.0
2007-01-26 03:15:00,102.705,102.75,102.705,102.75,115794890.0
2007-01-26 03:16:00,102.74,102.745,102.715,102.745,80249907.0
2007-01-26 03:17:00,102.737,102.737,102.705,102.723,141830020.0
2007-01-26 03:18:00,102.718,102.743,102.718,102.72,56416391.0
2007-01-26 03:19:00,102.745,102.745,102.71,102.72,142569946.0
2007-01-26 03:20:00,102.66,102.715,102.66,102.682,24222905.0
2007-01-26 03:21:00,102.685,102.699,102.642,102.68,78197610.0
2007-01-26 03:22:00,102.69,102.69,102.67,102.67,48557251.0
2007-01-26 03:23:00,102.665,102.693,102.665,102.668,67790903.0
2007-01-26 03:24:00,102.67,102.69,102.668,102.69,40211805.0
2007-01-26 03:25:00,102.685,102.695,102.68,102.68,64415260.0
2007-01-26 03:26:00,102.68,102.7,102.68,102.68,50813602.0
2007-01-26 03:27:00,102.675,102.69,102.672,102.673,74077292.0
2007-01-26 03:28:00,102.675,102.695,102.67,102.685,85788576.0
2007-01-26 03:29:00,102.685,102.7,102.68,102.682,149337674.0
2007-01-26 03:30:00,102.67,102.695,102.67,102.68,89773771.0
2007-01-26 03:31:00,102.69,102.7,102.68,102.7,76168339.0
2007-01-26 03:32:00,102.69,102.691,102.68,102.68,86865463.0
2007-01-26 03:33:00,102.68,102.68,102.649,102.665,65425126.0
2007-01-26 03:34:00,102.66,102.675,102.65,102.66,108290023.0
2007-01-26 03:35:00,102.662,102.665,102.623,102.655,53962992.0
2007-01-26 03:36:00,102.66,102.66,102.63,102.645,59814925.0
2007-01-26 03:37:00,102.64,102.655,102.632,102.632,81659770.0
2007-01-26 03:38:00,102.635,102.642,102.635,102.64,108863501.0
2007-01-26 03:39:00,102.645,102.645,102.62,102.635,101136143.0
2007-01-26 03:40:00,102.633,102.639,102.63,102.633,63475046.0
2007-01-26 03:41:00,102.635,102.639,102.624,102.625,56473073.0
2007-01-26 03:42:00,102.63,102.637,102.625,102.625,87278213.0
2007-01-26 03:43:00,102.62,102.64,102.62,102.62,75009472.0
2007-01-26 03:44:00,102.615,102.642,102.605,102.625,43735981.0
2007-01-26 03:45:00,102.635,102.635,102.609,102.61,31842367.0
2007-01-26 03:46:00,102.608,102.61,102.59,102.595,62216091.0
2007-01-26 03:47:00,102.595,102.599,102.545,102.545,71538609.0
2007-01-26 03:48:00,102.53,102.547,102.52,102.53,67268864.0
2007-01-26 03:49:00,102.545,102.55,102.494,102.55,101126815.0
2007-01-26 03:50:00,102.565,102.59,102.565,102.57,94571169.0
2007-01-26 03:51:00,102.57,102.574,102.565,102.57,95978549.0
2007-01-26 03:52:00,102.575,102.6,102.553,102.59,46593686.0
2007-01-26 03:53:00,102.59,102.59,102.568,102.575,44998838.0
2007-01-26 03:54:00,102.58,102.59,102.57,102.575,33275247.0
2007-01-26 03:55:00,102.575,102.579,102.534,102.545,57050773.0
2007-01-26 03:56:00,102.543,102.552,102.52,102.52,29692355.0
2007-01-26 03:57:00,102.51,102.51,102.475,102.495,20293457.0
2007-01-26 03:58:00,102.495,102.53,102.485,102.53,131375481.0
2007-01-26 03:59:00,102.53,102.535,102.525,102.525,95533802.0
2007-01-26 04:00:00,102.535,102.545,102.52,102.53,167700118.0
2007-01-26 04:01:00,102.54,102.54,102.47,102.47,142592131.0
2007-01-26 04:02:00,102.48,102.482,102.45,102.48,67187553.0
2007-01-26 04:03:00,102.46,102.485,102.454,102.485,63734926.0
2007-01-26 04:04:00,102.49,102.49,102.47,102.49,73598606.0
2007-01-26 04:05:00,102.483,102.52,102.48,102.52,81020301.0
2007-01-26 04:06:00,102.52,102.54,102.5,102.525,69935912.0
2007-01-26 04:07:00,102.555,102.565,102.525,102.565,52949354.0
2007-01-26 04:08:00,102.57,102.575,102.553,102.57,87058329.0
2007-01-26 04:09:00,102.575,102.58,102.545,102.56,63695554.0
2007-01-26 04:10:00,102.56,102.565,102.543,102.555,74819700.0
2007-01-26 04:11:00,102.555,102.556,102.535,102.535,88526983.0
2007-01-26 04:12:00,102.535,102.55,102.534,102.545,89772539.0
2007-01-26 04:13:00,102.54,102.555,102.533,102.555,79042029.0
2007-01-26 04:14:00,102.56,102.565,102.545,102.552,132022341.0
2007-01-26 04:15:00,102.555,102.59,102.555,102.59,68338014.0
2007-01-26 04:16:00,102.58,102.595,102.56,102.585,56159688.0
2007-01-26 04:17:00,102.59,102.598,102.57,102.598,34862789.0
2007-01-26 04:18:00,102.587,102.587,102.54,102.54,49973970.0
2007-01-26 04:19:00,102.585,102.585,102.563,102.575,82654986.0
2007-01-26 04:20:00,102.59,102.59,102.56,102.56,110593617.0
2007-01-26 04:21:00,102.552,102.576,102.525,102.57,58840828.0
2007-01-26 04:22:00,102.577,102.577,102.545,102.545,51556207.0
2007-01-26 04:23:00,102.55,102.56,102.545,102.56,108962332.0
2007-01-26 04:24:00,102.555,102.57,102.547,102.56,37507220.0
2007-01-26 04:25:00,102.54,102.564,102.54,102.55,81532140.0
2007-01-26 04:26:00,102.56,102.56,102.54,102.54,9918855.0
2007-01-26 04:27:00,102.545,102.55,102.529,102.55,72844115.0
2007-01-26 04:28:00,102.545,102.559,102.542,102.545,43787860.0
2007-01-26 04:29:00,102.56,102.56,102.55,102.56,94418325.0
2007-01-26 04:30:00,102.56,102.57,102.55,102.55,62845510.0
2007-01-26 04:31:00,102.56,102.582,102.56,102.582,25528928.0
2007-01-26 04:32:00,102.59,102.59,102.552,102.552,50557200.0
2007-01-26 04:33:00,102.555,102.557,102.537,102.54,48846339.0
2007-01-26 04:34:00,102.54,102.556,102.53,102.54,130008967.0
2007-01-26 04:35:00,102.545,102.56,102.49,102.545,70710777.0
2007-01-26 04:36:00,102.56,102.575,102.535,102.555,58884747.0
2007-01-26 04:37:00,102.56,102.57,102.553,102.57,52932319.0
2007-01-26 04:38:00,102.57,102.58,102.555,102.555,37989927.0
2007-01-26 04:39:00,102.555,102.555,102.52,102.525,75206905.0
2007-01-26 04:40:00,102.535,102.553,102.525,102.53,50087480.0
2007-01-26 04:41:00,102.54,102.54,102.525,102.535,51867100.0
2007-01-26 04:42:00,102.54,102.54,102.535,102.54,14465434.0
2007-01-26 04:43:00,102.54,102.54,102.525,102.535,33949600.0
2007-01-26 04:44:00,102.54,102.56,102.527,102.527,59618801.0
2007-01-26 04:45:00,102.528,102.538,102.51,102.51,83857051.0
2007-01-26 04:46:00,102.52,102.525,102.51,102.51,80655853.0
2007-01-26 04:47:00,102.497,102.518,102.485,102.51,90474117.0
2007-01-26 04:48:00,102.51,102.535,102.51,102.522,88129092.0
2007-01-26 04:49:00,102.525,102.526,102.518,102.52,78767916.0
2007-01-26 04:50:00,102.525,102.54,102.52,102.54,18010550.0
2007-01-26 04:51:00,102.535,102.536,102.515,102.525,51989740.0
2007-01-26 04:52:00,102.52,102.545,102.519,102.535,58346764.0
2007-01-26 04:53:00,102.52,102.535,102.52,102.535,45730819.0
2007-01-26 04:54:00,102.538,102.555,102.534,102.555,5716380.0
2007-01-26 04:55:00,102.535,102.543,102.525,102.525,63205212.0
2007-01-26 04:56:00,102.52,102.537,102.52,102.533,69568813.0
2007-01-26 04:57:00,102.54,102.545,102.529,102.545,46661042.0
2007-01-26 04:58:00,102.528,102.552,102.51,102.535,79845219.0
2007-01-26 04:59:00,102.537,102.539,102.53,102.535,37547650.0
2007-01-26 05:00:00,102.535,102.563,102.535,102.563,59234232.0
2007-01-26 05:01:00,102.548,102.59,102.548,102.59,62518434.0
2007-01-26 05:02:00,102.58,102.593,102.577,102.58,81293063.0
2007-01-26 05:03:00,102.58,102.584,102.564,102.565,91175359.0
2007-01-26 05:04:00,102.57,102.59,102.57,102.58,64215291.0
2007-01-26 05:05:00,102.575,102.615,102.575,102.6,27234063.0
2007-01-26 05:06:00,102.595,102.595,102.588,102.59,59664096.0
2007-01-26 05:07:00,102.585,102.59,102.572,102.59,91985504.0
2007-01-26 05:08:00,102.585,102.59,102.58,102.59,90717199.0
2007-01-26 05:09:00,102.595,102.595,102.583,102.583,47237208.0
2007-01-26 05:10:00,102.585,102.61,102.585,102.6,24442196.0
2007-01-26 05:11:00,102.595,102.635,102.595,102.635,43920610.0
2007-01-26 05:12:00,102.64,102.64,102.625,102.63,126153739.0
2007-01-26 05:13:00,102.635,102.645,102.628,102.628,72238347.0
2007-01-26 05:14:00,102.632,102.66,102.632,102.66,88273951.0
2007-01-26 05:15:00,102.61,102.672,102.61,102.64,97944512.0
2007-01-26 05:16:00,102.64,102.655,102.636,102.64,125664466.0
2007-01-26 05:17:00,102.645,102.69,102.64,102.667,120834981.0
2007-01-26 05:18:00,102.68,102.69,102.663,102.67,39499487.0
2007-01-26 05:19:00,102.665,102.69,102.66,102.69,97501555.0
2007-01-26 05:20:00,102.7,102.7,102.665,102.685,126916805.0
2007-01-26 05:21:00,102.68,102.68,102.66,102.673,87171583.0
2007-01-26 05:22:00,102.685,102.685,102.66,102.67,52204107.0
2007-01-26 05:23:00,102.66,102.675,102.61,102.645,97561629.0
2007-01-26 05:24:00,102.65,102.665,102.603,102.603,28878202.0
2007-01-26 05:25:00,102.66,102.667,102.645,102.665,161723260.0
2007-01-26 05:26:00,102.67,102.67,102.65,102.67,103266559.0
2007-01-26 05:27:00,102.663,102.68,102.663,102.68,34307608.0
2007-01-26 05:28:00,102.673,102.69,102.673,102.69,95840396.0
2007-01-26 05:29:00,102.68,102.684,102.662,102.67,34296765.0
2007-01-26 05:30:00,102.665,102.675,102.665,102.665,46864042.0
2007-01-26 05:31:00,102.675,102.685,102.675,102.68,12420284.0
2007-01-26 05:32:00,102.675,102.675,102.631,102.675,88738272.0
2007-01-26 05:33:00,102.675,102.685,102.67,102.675,92208557.0
2007-01-26 05:34:00,102.673,102.683,102.673,102.675,47353578.0
2007-01-26 05:35:00,102.67,102.687,102.67,102.685,77284284.0
2007-01-26 05:36:00,102.69,102.71,102.69,102.71,88665312.0
2007-01-26 05:37:00,102.71,102.735,102.698,102.715,74041725.0
2007-01-26 05:38:00,102.72,102.735,102.712,102.715,45674954.0
2007-01-26 05:39:00,102.707,102.707,102.682,102.682,39370792.0
2007-01-26 05:40:00,102.685,102.71,102.685,102.685,52890193.0
2007-01-26 05:41:00,102.68,102.705,102.679,102.705,128417181.0
2007-01-26 05:42:00,102.69,102.69,102.635,102.68,119605154.0
2007-01-26 05:43:00,102.68,102.68,102.67,102.67,43737371.0
2007-01-26 05:44:00,102.67,102.705,102.647,102.705,101676964.0
2007-01-26 05:45:00,102.703,102.73,102.688,102.715,112176188.0
2007-01-26 05:46:00,102.72,102.73,102.714,102.715,58639732.0
2007-01-26 05:47:00,102.725,102.737,102.705,102.705,100096198.0
2007-01-26 05:48:00,102.705,102.727,102.705,102.727,38668068.0
2007-01-26 05:49:00,102.725,102.737,102.725,102.735,44825957.0
2007-01-26 05:50:00,102.73,102.73,102.715,102.715,68003445.0
2007-01-26 05:51:00,102.705,102.714,102.695,102.713,35949083.0
2007-01-26 05:52:00,102.718,102.718,102.695,102.695,52298557.0
2007-01-26 05:53:00,102.69,102.705,102.68,102.7,75457455.0
2007-01-26 05:54:00,102.708,102.708,102.675,102.675,108121412.0
2007-01-26 05:55:00,102.675,102.685,102.673,102.68,79007917.0
2007-01-26 05:56:00,102.675,102.68,102.667,102.67,154224458.0
2007-01-26 05:57:00,102.67,102.7,102.67,102.685,92750080.0
2007-01-26 05:58:00,102.69,102.697,102.685,102.685,62766161.0
2007-01-26 06:00:00,102.705,102.705,102.68,102.68,124430242.0
2007-01-26 06:01:00,102.7,102.7,102.683,102.695,59013520.0
2007-01-26 06:02:00,102.685,102.7,102.665,102.665,132988208.0
2007-01-26 06:03:00,102.67,102.69,102.67,102.677,58492036.0
2007-01-26 06:04:00,102.675,102.675,102.665,102.665,54643517.0
2007-01-26 06:05:00,102.67,102.68,102.669,102.672,61278559.0
2007-01-26 06:06:00,102.658,102.69,102.658,102.69,70946789.0
2007-01-26 06:07:00,102.685,102.685,102.612,102.673,51056252.0
2007-01-26 06:08:00,102.67,102.683,102.663,102.673,86969626.0
2007-01-26 06:09:00,102.67,102.67,102.665,102.665,56141405.0
2007-01-26 06:10:00,102.658,102.69,102.658,102.69,26468076.0
2007-01-26 06:11:00,102.67,102.685,102.67,102.685,65127345.0
2007-01-26 06:12:00,102.68,102.686,102.66,102.66,169334849.0
2007-01-26 06:13:00,102.652,102.677,102.652,102.665,61993184.0
2007-01-26 06:14:00,102.66,102.675,102.652,102.652,30396378.0
2007-01-26 06:15:00,102.665,102.68,102.655,102.68,100342937.0
2007-01-26 06:16:00,102.66,102.68,102.66,102.68,24956187.0
2007-01-26 06:17:00,102.665,102.68,102.665,102.68,51987674.0
2007-01-26 06:18:00,102.668,102.668,102.655,102.655,74417304.0
2007-01-26 06:19:00,102.66,102.665,102.66,102.665,45811683.0
2007-01-26 06:20:00,102.662,102.672,102.661,102.665,116363842.0
2007-01-26 06:21:00,102.66,102.67,102.66,102.67,28447363.0
2007-01-26 06:22:00,102.66,102.67,102.66,102.665,77304943.0
2007-01-26 06:23:00,102.675,102.675,102.648,102.65,104398312.0
2007-01-26 06:24:00,102.652,102.656,102.637,102.655,53471700.0
2007-01-26 06:25:00,102.642,102.658,102.642,102.65,15021931.0
2007-01-26 06:26:00,102.655,102.655,102.64,102.64,65308809.0
2007-01-26 06:27:00,102.655,102.66,102.647,102.655,59797223.0
2007-01-26 06:28:00,102.65,102.66,102.645,102.66,86125855.0
2007-01-26 06:29:00,102.655,102.655,102.64,102.655,56552964.0
2007-01-26 06:30:00,102.655,102.655,102.64,102.64,54159496.0
2007-01-26 06:31:00,102.643,102.675,102.643,102.645,47980098.0
2007-01-26 06:32:00,102.645,102.665,102.63,102.635,101331914.0
2007-01-26 06:33:00,102.64,102.654,102.63,102.645,65934247.0
2007-01-26 06:34:00,102.645,102.645,102.64,102.64,39519975.0
2007-01-26 06:35:00,102.645,102.645,102.63,102.63,93196243.0
2007-01-26 06:36:00,102.63,102.63,102.6,102.6,67945477.0
2007-01-26 06:37:00,102.605,102.615,102.585,102.605,104951303.0
2007-01-26 06:38:00,102.605,102.611,102.602,102.603,51829791.0
2007-01-26 06:39:00,102.6,102.602,102.58,102.595,59477677.0
2007-01-26 06:40:00,102.593,102.593,102.56,102.56,11014193.0
2007-01-26 06:41:00,102.56,102.56,102.53,102.555,26856336.0
2007-01-26 06:42:00,102.555,102.565,102.515,102.545,337681107.0
2007-01-26 06:43:00,102.555,102.556,102.53,102.53,54867119.0
2007-01-26 06:44:00,102.533,102.533,102.51,102.53,74071892.0
2007-01-26 06:45:00,102.525,102.545,102.515,102.545,90257004.0
2007-01-26 06:46:00,102.535,102.535,102.51,102.518,34410177.0
2007-01-26 06:47:00,102.525,102.525,102.515,102.525,60129132.0
2007-01-26 06:48:00,102.52,102.538,102.52,102.535,81343149.0
2007-01-26 06:49:00,102.54,102.555,102.523,102.555,68751462.0
2007-01-26 06:50:00,102.543,102.562,102.543,102.562,83928675.0
2007-01-26 06:51:00,102.535,102.572,102.535,102.565,45998518.0
2007-01-26 06:52:00,102.55,102.591,102.55,102.573,299569933.0
2007-01-26 06:53:00,102.575,102.597,102.575,102.59,36184448.0
2007-01-26 06:54:00,102.587,102.606,102.587,102.592,64319394.0
2007-01-26 06:55:00,102.6,102.603,102.59,102.59,27569517.0
2007-01-26 06:56:00,102.585,102.603,102.585,102.6,42242821.0
2007-01-26 06:57:00,102.605,102.63,102.6,102.63,28528587.0
2007-01-26 06:58:00,102.63,102.64,102.6,102.64,53116564.0
2007-01-26 06:59:00,102.635,102.643,102.615,102.643,482028063.0
2007-01-26 07:00:00,102.645,102.653,102.62,102.653,59167964.0
2007-01-26 07:01:00,102.653,102.653,102.63,102.63,24983085.0
2007-01-26 07:02:00,102.645,102.645,102.63,102.64,143387747.0
2007-01-26 07:03:00,102.632,102.632,102.58,102.58,46282141.0
2007-01-26 07:04:00,102.58,102.586,102.577,102.585,88329015.0
2007-01-26 07:05:00,102.575,102.599,102.543,102.58,183649839.0
2007-01-26 07:06:00,102.58,102.58,102.565,102.565,40737789.0
2007-01-26 07:07:00,102.545,102.552,102.535,102.535,51238885.0
2007-01-26 07:08:00,102.555,102.555,102.53,102.542,64915920.0
2007-01-26 07:09:00,102.55,102.574,102.55,102.565,42047532.0
2007-01-26 07:10:00,102.56,102.57,102.553,102.553,46060542.0
2007-01-26 07:11:00,102.55,102.62,102.535,102.61,112681760.0
2007-01-26 07:12:00,102.61,102.619,102.605,102.61,119643626.0
2007-01-26 07:13:00,102.62,102.662,102.62,102.655,98491263.0
2007-01-26 07:14:00,102.665,102.665,102.625,102.625,73879235.0
2007-01-26 07:15:00,102.627,102.64,102.61,102.63,77191007.0
2007-01-26 07:16:00,102.625,102.635,102.595,102.615,48466937.0
2007-01-26 07:17:00,102.61,102.615,102.552,102.582,74315703.0
2007-01-26 07:18:00,102.59,102.605,102.545,102.605,49958559.0
2007-01-26 07:19:00,102.598,102.624,102.598,102.62,77823224.0
2007-01-26 07:20:00,102.61,102.62,102.593,102.605,74268784.0
2007-01-26 07:21:00,102.61,102.615,102.591,102.615,49857202.0
2007-01-26 07:22:00,102.62,102.621,102.605,102.605,39767633.0
2007-01-26 07:23:00,102.62,102.62,102.601,102.61,41410555.0
2007-01-26 07:24:00,102.612,102.644,102.612,102.64,97993356.0
2007-01-26 07:25:00,102.635,102.65,102.634,102.645,56558973.0
2007-01-26 07:26:00,102.64,102.642,102.63,102.638,115355556.0
2007-01-26 07:27:00,102.64,102.66,102.6,102.66,50835048.0
2007-01-26 07:28:00,102.65,102.661,102.628,102.645,103675163.0
2007-01-26 07:29:00,102.64,102.655,102.64,102.655,63648659.0
2007-01-26 07:30:00,102.66,102.673,102.66,102.668,54615081.0
2007-01-26 07:31:00,102.653,102.701,102.62,102.643,60514638.0
2007-01-26 07:32:00,102.645,102.679,102.63,102.66,15916011.0
2007-01-26 07:33:00,102.65,102.679,102.65,102.66,93714009.0
2007-01-26 07:34:00,102.685,102.685,102.67,102.675,49658444.0
2007-01-26 07:35:00,102.675,102.682,102.675,102.675,57972695.0
2007-01-26 07:36:00,102.667,102.708,102.665,102.708,70202951.0
2007-01-26 07:37:00,102.7,102.704,102.68,102.688,54410488.0
2007-01-26 07:38:00,102.69,102.695,102.68,102.68,74974663.0
2007-01-26 07:39:00,102.685,102.705,102.685,102.685,34061379.0
2007-01-26 07:40:00,102.675,102.689,102.673,102.68,74089736.0
2007-01-26 07:41:00,102.68,102.697,102.68,102.697,64141187.0
2007-01-26 07:42:00,102.695,102.695,102.65,102.65,67562645.0
2007-01-26 07:43:00,102.7,102.7,102.683,102.685,76288666.0
2007-01-26 07:44:00,102.687,102.698,102.674,102.68,82277694.0
2007-01-26 07:45:00,102.663,102.69,102.64,102.685,93156549.0
2007-01-26 07:46:00,102.69,102.69,102.667,102.667,73093926.0
2007-01-26 07:47:00,102.683,102.69,102.67,102.69,67993429.0
2007-01-26 07:48:00,102.68,102.695,102.675,102.695,87640307.0
2007-01-26 07:49:00,102.693,102.702,102.656,102.685,58946825.0
2007-01-26 07:50:00,102.683,102.691,102.675,102.677,119281502.0
2007-01-26 07:51:00,102.69,102.69,102.68,102.69,97658955.0
2007-01-26 07:52:00,102.685,102.69,102.67,102.67,38390241.0
2007-01-26 07:53:00,102.685,102.705,102.675,102.705,64596664.0
2007-01-26 07:54:00,102.705,102.705,102.69,102.695,57783121.0
2007-01-26 07:55:00,102.705,102.74,102.705,102.74,72006421.0
2007-01-26 07:56:00,102.735,102.755,102.73,102.735,48490176.0
2007-01-26 07:57:00,102.735,102.745,102.735,102.74,72797912.0
2007-01-26 07:58:00,102.74,102.755,102.74,102.755,61390872.0
2007-01-26 07:59:00,102.755,102.765,102.732,102.735,63846766.0
2007-01-26 08:00:00,102.743,102.768,102.735,102.768,76996637.0
2007-01-26 08:01:00,102.75,102.765,102.75,102.765,88862038.0
2007-01-26 08:02:00,102.77,102.77,102.751,102.753,68119068.0
2007-01-26 08:03:00,102.76,102.786,102.72,102.748,79786869.0
2007-01-26 08:04:00,102.745,102.79,102.745,102.78,142182051.0
2007-01-26 08:05:00,102.78,102.78,102.76,102.78,64319932.0
2007-01-26 08:06:00,102.77,102.785,102.76,102.76,80784658.0
2007-01-26 08:07:00,102.77,102.78,102.767,102.78,66239512.0
2007-01-26 08:08:00,102.775,102.785,102.75,102.775,67731486.0
2007-01-26 08:09:00,102.772,102.79,102.755,102.78,53028690.0
2007-01-26 08:10:00,102.725,102.775,102.725,102.775,36422628.0
2007-01-26 08:11:00,102.765,102.78,102.765,102.77,66925982.0
2007-01-26 08:12:00,102.77,102.785,102.77,102.785,38960472.0
2007-01-26 08:13:00,102.785,102.79,102.775,102.785,72874671.0
2007-01-26 08:14:00,102.793,102.793,102.75,102.775,55709618.0
2007-01-26 08:15:00,102.77,102.785,102.765,102.785,110226374.0
2007-01-26 08:16:00,102.775,102.782,102.765,102.768,36179700.0
2007-01-26 08:17:00,102.77,102.772,102.757,102.757,44240561.0
2007-01-26 08:18:00,102.775,102.785,102.77,102.77,65937117.0
2007-01-26 08:19:00,102.775,102.793,102.768,102.775,164395044.0
2007-01-26 08:20:00,102.79,102.79,102.767,102.767,32183181.0
2007-01-26 08:21:00,102.775,102.78,102.732,102.77,100976644.0
2007-01-26 08:22:00,102.78,102.78,102.77,102.78,60822552.0
2007-01-26 08:23:00,102.772,102.778,102.763,102.778,145023562.0
2007-01-26 08:24:00,102.78,102.79,102.755,102.77,103953710.0
2007-01-26 08:25:00,102.75,102.785,102.719,102.765,67923529.0
2007-01-26 08:26:00,102.755,102.78,102.755,102.77,48927046.0
2007-01-26 08:27:00,102.76,102.775,102.76,102.765,139797508.0
2007-01-26 08:28:00,102.77,102.772,102.755,102.755,71092810.0
2007-01-26 08:29:00,102.76,102.767,102.755,102.76,121751395.0
2007-01-26 08:30:00,102.75,102.77,102.75,102.77,116020845.0
2007-01-26 08:31:00,102.765,102.775,102.755,102.755,61115314.0
2007-01-26 08:32:00,102.76,102.762,102.718,102.762,125999783.0
2007-01-26 08:33:00,102.765,102.765,102.75,102.755,60957678.0
2007-01-26 08:34:00,102.76,102.76,102.725,102.725,52398740.0
2007-01-26 08:35:00,102.725,102.765,102.725,102.737,99402605.0
2007-01-26 08:36:00,102.745,102.752,102.727,102.75,94293027.0
2007-01-26 08:37:00,102.76,102.76,102.75,102.75,37792746.0
2007-01-26 08:38:00,102.75,102.751,102.735,102.735,34417128.0
2007-01-26 08:39:00,102.74,102.74,102.723,102.723,75606880.0
2007-01-26 08:40:00,102.735,102.735,102.71,102.71,70053446.0
2007-01-26 08:41:00,102.708,102.725,102.7,102.7,89465485.0
2007-01-26 08:42:00,102.7,102.722,102.7,102.71,83302030.0
2007-01-26 08:43:00,102.72,102.741,102.72,102.722,96375638.0
2007-01-26 08:44:00,102.73,102.73,102.718,102.72,51874764.0
2007-01-26 08:45:00,102.72,102.731,102.705,102.705,55137803.0
2007-01-26 08:46:00,102.71,102.735,102.685,102.73,22789748.0
2007-01-26 08:47:00,102.74,102.74,102.7,102.71,51778875.0
2007-01-26 08:48:00,102.712,102.716,102.71,102.71,100152009.0
2007-01-26 08:49:00,102.713,102.73,102.713,102.73,28563944.0
2007-01-26 08:50:00,102.723,102.73,102.718,102.73,42433992.0
2007-01-26 08:51:00,102.725,102.735,102.68,102.735,87128245.0
2007-01-26 08:52:00,102.73,102.73,102.7,102.72,81844454.0
2007-01-26 08:54:00,102.73,102.743,102.725,102.74,301473248.0
2007-01-26 08:55:00,102.75,102.761,102.745,102.76,115932412.0
2007-01-26 08:56:00,102.765,102.785,102.763,102.775,523009052.0
2007-01-26 08:57:00,102.775,102.795,102.765,102.77,172221095.0
2007-01-26 08:58:00,102.772,102.772,102.75,102.75,52188415.0
2007-01-26 08:59:00,102.745,102.751,102.715,102.715,154572404.0
2007-01-26 09:00:00,102.71,102.727,102.68,102.695,215645338.0
2007-01-26 09:01:00,102.69,102.69,102.66,102.675,165665708.0
2007-01-26 09:02:00,102.68,102.69,102.675,102.69,181436957.0
2007-01-26 09:03:00,102.69,102.716,102.684,102.702,316367603.0
2007-01-26 09:04:00,102.7,102.726,102.695,102.715,114317814.0
2007-01-26 09:05:00,102.695,102.725,102.69,102.71,784810091.0
2007-01-26 09:06:00,102.71,102.723,102.71,102.71,82466319.0
2007-01-26 09:07:00,102.702,102.713,102.69,102.69,33937588.0
2007-01-26 09:08:00,102.705,102.725,102.7,102.7,78732157.0
2007-01-26 09:09:00,102.72,102.72,102.692,102.693,147407966.0
2007-01-26 09:10:00,102.69,102.707,102.689,102.707,95848251.0
2007-01-26 09:11:00,102.7,102.706,102.695,102.695,56263189.0
2007-01-26 09:12:00,102.695,102.74,102.67,102.715,16757014.0
2007-01-26 09:13:00,102.705,102.723,102.63,102.723,66102760.0
2007-01-26 09:14:00,102.73,102.736,102.68,102.705,70035995.0
2007-01-26 09:15:00,102.71,102.72,102.7,102.7,106956784.0
2007-01-26 09:16:00,102.732,102.732,102.7,102.7,94175708.0
2007-01-26 09:17:00,102.7,102.7,102.681,102.685,68794684.0
2007-01-26 09:18:00,102.673,102.716,102.673,102.71,80059279.0
2007-01-26 09:19:00,102.7,102.72,102.697,102.72,79923000.0
2007-01-26 09:20:00,102.715,102.732,102.665,102.725,24411506.0
2007-01-26 09:21:00,102.717,102.745,102.625,102.745,70982390.0
2007-01-26 09:22:00,102.75,102.75,102.708,102.733,121696826.0
2007-01-26 09:23:00,102.735,102.772,102.715,102.742,97901768.0
2007-01-26 09:24:00,102.747,102.782,102.715,102.782,93638622.0
2007-01-26 09:25:00,102.78,102.78,102.758,102.768,14483935.0
2007-01-26 09:26:00,102.765,102.775,102.735,102.755,100769083.0
2007-01-26 09:27:00,102.742,102.765,102.725,102.745,57510901.0
2007-01-26 09:28:00,102.75,102.75,102.732,102.745,104209130.0
2007-01-26 09:29:00,102.743,102.744,102.698,102.73,93758289.0
2007-01-26 09:30:00,102.742,102.76,102.725,102.76,73664330.0
2007-01-26 09:31:00,102.765,102.765,102.74,102.755,56692438.0
2007-01-26 09:32:00,102.75,102.765,102.747,102.755,66437699.0
2007-01-26 09:33:00,102.763,102.778,102.754,102.755,91529611.0
2007-01-26 09:34:00,102.753,102.765,102.743,102.757,118439685.0
2007-01-26 09:35:00,102.758,102.758,102.705,102.705,150016910.0
2007-01-26 09:36:00,102.72,102.724,102.71,102.72,103706160.0
2007-01-26 09:37:00,102.715,102.73,102.685,102.71,95502902.0
2007-01-26 09:38:00,102.71,102.71,102.688,102.69,41060774.0
2007-01-26 09:39:00,102.68,102.695,102.675,102.695,167885204.0
2007-01-26 09:40:00,102.655,102.725,102.655,102.71,64497112.0
2007-01-26 09:41:00,102.71,102.725,102.7,102.72,35650810.0
2007-01-26 09:42:00,102.717,102.755,102.717,102.755,132091478.0
2007-01-26 09:43:00,102.755,102.78,102.742,102.78,109589398.0
2007-01-26 09:44:00,102.77,102.783,102.722,102.763,129215659.0
2007-01-26 09:45:00,102.765,102.793,102.655,102.793,213558442.0
2007-01-26 09:46:00,102.798,102.81,102.765,102.765,75706875.0
2007-01-26 09:47:00,102.77,102.775,102.757,102.775,71213673.0
2007-01-26 09:48:00,102.785,102.785,102.747,102.758,50229019.0
2007-01-26 09:49:00,102.765,102.765,102.754,102.755,78740268.0
2007-01-26 09:50:00,102.758,102.763,102.74,102.75,36649925.0
2007-01-26 09:51:00,102.75,102.76,102.732,102.76,43356567.0
2007-01-26 09:52:00,102.755,102.765,102.745,102.76,57117894.0
2007-01-26 09:53:00,102.76,102.763,102.705,102.705,110493905.0
2007-01-26 09:54:00,102.76,102.771,102.735,102.735,62218189.0
2007-01-26 09:55:00,102.75,102.782,102.75,102.763,52223094.0
2007-01-26 09:56:00,102.762,102.762,102.7,102.72,40505662.0
2007-01-26 09:57:00,102.72,102.736,102.71,102.735,117800127.0
2007-01-26 09:58:00,102.735,102.755,102.735,102.74,42359221.0
2007-01-26 09:59:00,102.735,102.735,102.67,102.67,141986756.0
2007-01-26 10:00:00,102.675,102.695,102.675,102.695,93667133.0
2007-01-26 10:01:00,102.71,102.715,102.675,102.695,76916847.0
2007-01-26 10:02:00,102.695,102.695,102.62,102.64,112940238.0
2007-01-26 10:03:00,102.655,102.67,102.547,102.65,68357989.0
2007-01-26 10:04:00,102.66,102.677,102.655,102.655,74377039.0
2007-01-26 10:05:00,102.665,102.68,102.65,102.65,66091982.0
2007-01-26 10:06:00,102.655,102.675,102.624,102.658,52469551.0
2007-01-26 10:07:00,102.67,102.67,102.555,102.635,86774024.0
2007-01-26 10:08:00,102.632,102.68,102.632,102.665,158600539.0
2007-01-26 10:09:00,102.67,102.71,102.67,102.68,53164587.0
2007-01-26 10:10:00,102.682,102.7,102.65,102.66,83764068.0
2007-01-26 10:11:00,102.665,102.678,102.66,102.66,135535059.0
2007-01-26 10:12:00,102.652,102.675,102.65,102.665,48705174.0
2007-01-26 10:13:00,102.675,102.69,102.66,102.69,84554040.0
2007-01-26 10:14:00,102.69,102.7,102.665,102.7,54797497.0
2007-01-26 10:15:00,102.692,102.72,102.69,102.69,67319152.0
2007-01-26 10:16:00,102.68,102.7,102.639,102.695,44246451.0
2007-01-26 10:17:00,102.68,102.695,102.68,102.695,43601561.0
2007-01-26 10:18:00,102.7,102.723,102.695,102.715,77844354.0
2007-01-26 10:19:00,102.715,102.725,102.699,102.71,62042771.0
2007-01-26 10:20:00,102.7,102.725,102.685,102.685,91327336.0
2007-01-26 10:21:00,102.682,102.705,102.67,102.67,75493660.0
2007-01-26 10:22:00,102.675,102.692,102.675,102.685,40141457.0
2007-01-26 10:23:00,102.685,102.73,102.654,102.71,73948404.0
2007-01-26 10:24:00,102.71,102.733,102.693,102.7,165814925.0
2007-01-26 10:25:00,102.708,102.725,102.693,102.715,82413335.0
2007-01-26 10:26:00,102.71,102.717,102.697,102.698,58424510.0
2007-01-26 10:27:00,102.695,102.705,102.669,102.69,98545214.0
2007-01-26 10:28:00,102.695,102.695,102.665,102.68,56494858.0
2007-01-26 10:29:00,102.672,102.7,102.665,102.665,212551859.0
2007-01-26 10:30:00,102.67,102.695,102.658,102.695,184871383.0
2007-01-26 10:31:00,102.69,102.7,102.67,102.7,43304261.0
2007-01-26 10:32:00,102.688,102.715,102.688,102.715,32956141.0
2007-01-26 10:33:00,102.715,102.72,102.701,102.72,73996923.0
2007-01-26 10:34:00,102.715,102.73,102.69,102.695,44399660.0
2007-01-26 10:35:00,102.688,102.715,102.684,102.692,111297879.0
2007-01-26 10:36:00,102.685,102.71,102.657,102.71,124311401.0
2007-01-26 10:37:00,102.705,102.705,102.68,102.705,34106674.0
2007-01-26 10:38:00,102.7,102.7,102.665,102.665,90482271.0
2007-01-26 10:39:00,102.665,102.675,102.585,102.655,366471454.0
2007-01-26 10:40:00,102.652,102.668,102.65,102.66,212263361.0
2007-01-26 10:41:00,102.625,102.66,102.623,102.64,436150350.0
2007-01-26 10:42:00,102.64,102.65,102.637,102.64,335528534.0
2007-01-26 10:43:00,102.64,102.64,102.574,102.62,148528530.0
2007-01-26 10:44:00,102.62,102.671,102.607,102.628,118933246.0
2007-01-26 10:45:00,102.64,102.64,102.607,102.635,246233499.0
2007-01-26 10:46:00,102.633,102.641,102.625,102.625,36325738.0
2007-01-26 10:47:00,102.625,102.66,102.625,102.65,72039784.0
2007-01-26 10:48:00,102.642,102.694,102.618,102.618,79466268.0
2007-01-26 10:49:00,102.665,102.681,102.625,102.66,307943915.0
2007-01-26 10:50:00,102.65,102.663,102.621,102.643,257718626.0
2007-01-26 10:51:00,102.64,102.666,102.609,102.609,265941421.0
2007-01-26 10:52:00,102.66,102.675,102.65,102.65,221192037.0
2007-01-26 10:53:00,102.66,102.665,102.625,102.643,131434084.0
2007-01-26 10:54:00,102.65,102.66,102.622,102.625,247704529.0
2007-01-26 10:55:00,102.622,102.627,102.595,102.595,596822126.0
2007-01-26 10:56:00,102.605,102.606,102.588,102.595,142289057.0
2007-01-26 10:57:00,102.6,102.605,102.58,102.6,140258351.0
2007-01-26 10:58:00,102.6,102.6,102.517,102.54,101971942.0
2007-01-26 10:59:00,102.54,102.58,102.506,102.55,131567742.0
2007-01-26 11:00:00,102.53,102.53,102.492,102.53,454815366.0
2007-01-26 11:01:00,102.53,102.545,102.505,102.527,171337050.0
2007-01-26 11:02:00,102.525,102.55,102.513,102.55,33395213.0
2007-01-26 11:03:00,102.545,102.553,102.54,102.54,101485742.0
2007-01-26 11:04:00,102.53,102.578,102.53,102.555,1312298902.0
2007-01-26 11:05:00,102.555,102.591,102.555,102.565,301299142.0
2007-01-26 11:06:00,102.57,102.587,102.56,102.585,326645770.0
2007-01-26 11:07:00,102.587,102.601,102.577,102.585,49706883.0
2007-01-26 11:08:00,102.59,102.599,102.57,102.577,357130511.0
2007-01-26 11:09:00,102.585,102.6,102.58,102.58,335419471.0
2007-01-26 11:10:00,102.58,102.605,102.557,102.58,159424842.0
2007-01-26 11:11:00,102.58,102.607,102.575,102.607,159120511.0
2007-01-26 11:12:00,102.595,102.66,102.585,102.645,173860450.0
2007-01-26 11:13:00,102.635,102.672,102.634,102.665,244113409.0
2007-01-26 11:14:00,102.665,102.684,102.66,102.66,219374914.0
2007-01-26 11:15:00,102.665,102.668,102.642,102.665,321483590.0
2007-01-26 11:16:00,102.665,102.672,102.645,102.66,73644046.0
2007-01-26 11:17:00,102.64,102.66,102.64,102.65,59666326.0
2007-01-26 11:18:00,102.655,102.674,102.652,102.655,64371674.0
2007-01-26 11:19:00,102.655,102.68,102.639,102.643,196298963.0
2007-01-26 11:20:00,102.65,102.671,102.645,102.67,225036320.0
2007-01-26 11:21:00,102.66,102.685,102.66,102.685,206474258.0
2007-01-26 11:22:00,102.685,102.712,102.66,102.685,207836406.0
2007-01-26 11:23:00,102.705,102.735,102.7,102.735,25857081.0
2007-01-26 11:24:00,102.73,102.741,102.72,102.72,213823218.0
2007-01-26 11:25:00,102.72,102.72,102.64,102.64,581825350.0
2007-01-26 11:26:00,102.64,102.648,102.615,102.645,88309009.0
2007-01-26 11:27:00,102.64,102.675,102.636,102.66,44106345.0
2007-01-26 11:28:00,102.65,102.673,102.612,102.67,145426627.0
2007-01-26 11:29:00,102.675,102.675,102.652,102.67,488030964.0
2007-01-26 11:30:00,102.675,102.675,102.622,102.67,205421094.0
2007-01-26 11:31:00,102.675,102.705,102.655,102.67,244425581.0
2007-01-26 11:32:00,102.66,102.66,102.61,102.63,143777775.0
2007-01-26 11:33:00,102.63,102.65,102.63,102.645,100297457.0
2007-01-26 11:34:00,102.645,102.645,102.61,102.63,141839989.0
2007-01-26 11:35:00,102.62,102.62,102.565,102.6,524318144.0
2007-01-26 11:36:00,102.61,102.63,102.595,102.63,79914035.0
2007-01-26 11:37:00,102.632,102.64,102.625,102.64,70352886.0
2007-01-26 11:38:00,102.63,102.66,102.613,102.63,75491167.0
2007-01-26 11:39:00,102.635,102.635,102.595,102.595,46243349.0
2007-01-26 11:40:00,102.61,102.613,102.575,102.6,113207108.0
2007-01-26 11:41:00,102.595,102.605,102.565,102.605,119233124.0
2007-01-26 11:42:00,102.595,102.595,102.565,102.565,159426605.0
2007-01-26 11:43:00,102.56,102.56,102.52,102.535,1688188263.0
2007-01-26 11:44:00,102.533,102.585,102.533,102.57,404653707.0
2007-01-26 11:45:00,102.595,102.595,102.563,102.572,275287576.0
2007-01-26 11:46:00,102.58,102.589,102.563,102.585,259831950.0
2007-01-26 11:47:00,102.59,102.595,102.56,102.595,61209912.0
2007-01-26 11:48:00,102.6,102.61,102.585,102.585,33110190.0
2007-01-26 11:49:00,102.59,102.595,102.58,102.585,86284730.0
2007-01-26 11:50:00,102.585,102.608,102.57,102.592,468708078.0
2007-01-26 11:51:00,102.59,102.617,102.59,102.617,36871759.0
2007-01-26 11:52:00,102.605,102.61,102.582,102.605,45207584.0
2007-01-26 11:53:00,102.603,102.619,102.603,102.615,15573393.0
2007-01-26 11:54:00,102.603,102.63,102.582,102.595,104598446.0
2007-01-26 11:55:00,102.595,102.603,102.565,102.59,225208695.0
2007-01-26 11:56:00,102.59,102.592,102.535,102.535,89804121.0
2007-01-26 11:57:00,102.585,102.585,102.543,102.56,69987538.0
2007-01-26 11:58:00,102.555,102.585,102.555,102.58,185476234.0
2007-01-26 11:59:00,102.57,102.595,102.565,102.595,322128669.0
2007-01-26 12:00:00,102.595,102.596,102.578,102.578,780214209.0
2007-01-26 12:01:00,102.575,102.577,102.543,102.543,93103639.0
2007-01-26 12:02:00,102.545,102.573,102.545,102.555,226992869.0
2007-01-26 12:03:00,102.56,102.573,102.545,102.557,354679670.0
2007-01-26 12:04:00,102.575,102.579,102.545,102.565,156921298.0
2007-01-26 12:05:00,102.57,102.57,102.55,102.55,110911944.0
2007-01-26 12:06:00,102.537,102.557,102.535,102.535,640158410.0
2007-01-26 12:07:00,102.545,102.573,102.545,102.545,321523520.0
2007-01-26 12:08:00,102.55,102.623,102.55,102.615,53002013.0
2007-01-26 12:09:00,102.608,102.61,102.558,102.558,277437518.0
2007-01-26 12:10:00,102.567,102.595,102.555,102.573,586135884.0
2007-01-26 12:11:00,102.568,102.58,102.545,102.575,58614005.0
2007-01-26 12:12:00,102.567,102.567,102.53,102.555,219229432.0
2007-01-26 12:13:00,102.56,102.563,102.548,102.56,23684292.0
2007-01-26 12:14:00,102.56,102.58,102.545,102.56,385784324.0
2007-01-26 12:15:00,102.57,102.59,102.565,102.565,28897306.0
2007-01-26 12:16:00,102.562,102.579,102.544,102.563,97075608.0
2007-01-26 12:17:00,102.56,102.595,102.56,102.595,65612190.0
2007-01-26 12:18:00,102.595,102.608,102.575,102.605,583450780.0
2007-01-26 12:19:00,102.585,102.612,102.58,102.58,116864489.0
2007-01-26 12:20:00,102.58,102.593,102.575,102.575,135254564.0
2007-01-26 12:21:00,102.558,102.59,102.558,102.58,106407602.0
2007-01-26 12:22:00,102.59,102.595,102.575,102.595,28070342.0
2007-01-26 12:23:00,102.595,102.613,102.595,102.605,395221762.0
2007-01-26 12:24:00,102.6,102.6,102.58,102.595,70876284.0
2007-01-26 12:25:00,102.6,102.623,102.587,102.587,62820671.0
2007-01-26 12:26:00,102.592,102.62,102.58,102.6,62850685.0
2007-01-26 12:27:00,102.605,102.622,102.592,102.61,59421856.0
2007-01-26 12:28:00,102.61,102.66,102.61,102.638,78399092.0
2007-01-26 12:29:00,102.64,102.685,102.63,102.64,64711258.0
2007-01-26 12:30:00,102.655,102.665,102.63,102.65,330476311.0
2007-01-26 12:31:00,102.655,102.676,102.635,102.66,281912750.0
2007-01-26 12:32:00,102.665,102.685,102.645,102.645,89928678.0
2007-01-26 12:33:00,102.65,102.675,102.638,102.675,137154892.0
2007-01-26 12:34:00,102.675,102.685,102.64,102.643,83010127.0
2007-01-26 12:35:00,102.645,102.675,102.645,102.663,85983306.0
2007-01-26 12:36:00,102.67,102.68,102.66,102.68,83725618.0
2007-01-26 12:37:00,102.675,102.675,102.659,102.66,167592853.0
2007-01-26 12:38:00,102.655,102.668,102.623,102.623,355461215.0
2007-01-26 12:39:00,102.627,102.628,102.619,102.62,39208267.0
2007-01-26 12:40:00,102.61,102.627,102.576,102.627,96565965.0
2007-01-26 12:41:00,102.615,102.63,102.594,102.6,275185281.0
2007-01-26 12:42:00,102.6,102.62,102.597,102.6,458027943.0
2007-01-26 12:43:00,102.598,102.6,102.585,102.595,134519983.0
2007-01-26 12:44:00,102.6,102.647,102.6,102.625,244839871.0
2007-01-26 12:45:00,102.64,102.65,102.625,102.635,674885575.0
2007-01-26 12:46:00,102.64,102.66,102.63,102.632,530504078.0
2007-01-26 12:47:00,102.635,102.655,102.635,102.637,57473106.0
2007-01-26 12:48:00,102.64,102.669,102.64,102.66,51696901.0
2007-01-26 12:49:00,102.655,102.655,102.605,102.615,343504649.0
2007-01-26 12:50:00,102.625,102.645,102.6,102.615,22472603.0
2007-01-26 12:51:00,102.62,102.653,102.59,102.653,460425986.0
2007-01-26 12:52:00,102.66,102.685,102.62,102.62,862191544.0
2007-01-26 12:53:00,102.62,102.638,102.61,102.613,662520094.0
2007-01-26 12:54:00,102.61,102.64,102.61,102.64,105990863.0
2007-01-26 12:55:00,102.64,102.662,102.63,102.635,238395231.0
2007-01-26 12:56:00,102.635,102.65,102.635,102.65,321838862.0
2007-01-26 12:58:00,102.645,102.668,102.637,102.64,376382843.0
2007-01-26 12:59:00,102.65,102.655,102.63,102.63,136820614.0
2007-01-26 13:00:00,102.62,102.638,102.62,102.63,51681064.0
2007-01-26 13:01:00,102.59,102.64,102.578,102.61,267324866.0
2007-01-26 13:02:00,102.61,102.625,102.6,102.6,106925865.0
2007-01-26 13:03:00,102.593,102.619,102.59,102.603,236196252.0
2007-01-26 13:04:00,102.6,102.609,102.59,102.59,226210676.0
2007-01-26 13:05:00,102.595,102.615,102.59,102.6,217022402.0
2007-01-26 13:06:00,102.595,102.61,102.587,102.61,337519196.0
2007-01-26 13:07:00,102.61,102.61,102.55,102.59,469867595.0
2007-01-26 13:08:00,102.585,102.645,102.585,102.623,354774517.0
2007-01-26 13:09:00,102.63,102.64,102.52,102.625,59979303.0
2007-01-26 13:10:00,102.63,102.66,102.555,102.65,61291209.0
2007-01-26 13:11:00,102.645,102.645,102.61,102.62,59273790.0
2007-01-26 13:12:00,102.615,102.619,102.562,102.6,285826378.0
2007-01-26 13:13:00,102.597,102.618,102.59,102.605,111357959.0
2007-01-26 13:14:00,102.61,102.61,102.542,102.59,385460825.0
2007-01-26 13:15:00,102.595,102.616,102.552,102.603,529704701.0
2007-01-26 13:16:00,102.595,102.605,102.55,102.6,281365337.0
2007-01-26 13:17:00,102.6,102.615,102.589,102.615,264686642.0
2007-01-26 13:18:00,102.602,102.645,102.602,102.625,358114828.0
2007-01-26 13:19:00,102.627,102.631,102.61,102.62,210684151.0
2007-01-26 13:20:00,102.62,102.635,102.6,102.605,74432950.0
2007-01-26 13:21:00,102.64,102.658,102.613,102.655,171979669.0
2007-01-26 13:22:00,102.655,102.662,102.603,102.64,102263648.0
2007-01-26 13:23:00,102.635,102.635,102.607,102.61,230482197.0
2007-01-26 13:24:00,102.613,102.63,102.595,102.61,53553914.0
2007-01-26 13:25:00,102.62,102.637,102.594,102.615,64300023.0
2007-01-26 13:26:00,102.61,102.629,102.61,102.62,64055736.0
2007-01-26 13:27:00,102.62,102.645,102.576,102.64,252977772.0
2007-01-26 13:28:00,102.638,102.656,102.628,102.64,84771797.0
2007-01-26 13:29:00,102.66,102.66,102.64,102.655,64006378.0
2007-01-26 13:30:00,102.66,102.687,102.65,102.67,80672688.0
2007-01-26 13:31:00,102.67,102.67,102.652,102.67,175925235.0
2007-01-26 13:32:00,102.665,102.677,102.64,102.665,97883018.0
2007-01-26 13:33:00,102.655,102.665,102.606,102.655,407681301.0
2007-01-26 13:34:00,102.655,102.655,102.615,102.615,75097572.0
2007-01-26 13:35:00,102.63,102.64,102.63,102.635,55945578.0
2007-01-26 13:36:00,102.64,102.653,102.625,102.633,84230710.0
2007-01-26 13:37:00,102.64,102.655,102.635,102.635,47999446.0
2007-01-26 13:38:00,102.63,102.655,102.628,102.655,89227713.0
2007-01-26 13:39:00,102.65,102.665,102.64,102.65,77158362.0
2007-01-26 13:40:00,102.65,102.685,102.65,102.678,109721235.0
2007-01-26 13:41:00,102.675,102.683,102.645,102.655,136025277.0
2007-01-26 13:42:00,102.667,102.667,102.543,102.64,66069410.0
2007-01-26 13:43:00,102.655,102.655,102.52,102.64,61242033.0
2007-01-26 13:44:00,102.645,102.653,102.645,102.65,96744503.0
2007-01-26 13:45:00,102.645,102.645,102.589,102.63,377253938.0
2007-01-26 13:46:00,102.625,102.649,102.61,102.64,674133452.0
2007-01-26 13:47:00,102.635,102.635,102.613,102.625,34341846.0
2007-01-26 13:48:00,102.62,102.645,102.62,102.645,92114041.0
2007-01-26 13:49:00,102.65,102.65,102.593,102.625,499554904.0
2007-01-26 13:50:00,102.645,102.68,102.635,102.68,240851165.0
2007-01-26 13:51:00,102.67,102.68,102.67,102.67,105149563.0
2007-01-26 13:52:00,102.68,102.755,102.655,102.74,122309114.0
2007-01-26 13:53:00,102.725,102.73,102.661,102.73,550729841.0
2007-01-26 13:54:00,102.72,102.727,102.667,102.708,188369559.0
2007-01-26 13:55:00,102.715,102.718,102.665,102.71,271669107.0
2007-01-26 13:56:00,102.707,102.715,102.654,102.705,230746542.0
2007-01-26 13:57:00,102.7,102.712,102.683,102.7,50165416.0
2007-01-26 13:58:00,102.702,102.715,102.631,102.68,316395468.0
2007-01-26 13:59:00,102.67,102.68,102.66,102.66,198850941.0
2007-01-26 14:00:00,102.665,102.71,102.644,102.7,289087193.0
2007-01-26 14:01:00,102.71,102.73,102.673,102.685,193709469.0
2007-01-26 14:02:00,102.7,102.702,102.639,102.66,322555684.0
2007-01-26 14:03:00,102.658,102.685,102.658,102.665,102462897.0
2007-01-26 14:04:00,102.67,102.69,102.607,102.628,992615366.0
2007-01-26 14:05:00,102.628,102.65,102.587,102.615,204671331.0
2007-01-26 14:06:00,102.625,102.64,102.577,102.61,170868194.0
2007-01-26 14:07:00,102.615,102.647,102.565,102.565,137508374.0
2007-01-26 14:08:00,102.583,102.61,102.49,102.61,107892158.0
2007-01-26 14:09:00,102.61,102.63,102.59,102.63,37025831.0
2007-01-26 14:10:00,102.633,102.642,102.62,102.635,213318459.0
2007-01-26 14:11:00,102.635,102.662,102.597,102.662,83695842.0
2007-01-26 14:12:00,102.655,102.663,102.625,102.633,63475713.0
2007-01-26 14:13:00,102.63,102.655,102.612,102.627,77271426.0
2007-01-26 14:14:00,102.59,102.675,102.582,102.66,56393429.0
2007-01-26 14:15:00,102.675,102.675,102.609,102.647,248697274.0
2007-01-26 14:16:00,102.66,102.66,102.592,102.66,135379423.0
2007-01-26 14:17:00,102.65,102.655,102.633,102.645,39094559.0
2007-01-26 14:18:00,102.65,102.66,102.6,102.655,156515201.0
2007-01-26 14:19:00,102.645,102.676,102.645,102.675,117523442.0
2007-01-26 14:20:00,102.68,102.68,102.65,102.653,122298918.0
2007-01-26 14:21:00,102.665,102.675,102.65,102.675,76361940.0
2007-01-26 14:22:00,102.675,102.675,102.645,102.65,82929727.0
2007-01-26 14:23:00,102.65,102.675,102.643,102.665,68675401.0
2007-01-26 14:24:00,102.66,102.67,102.635,102.66,172909301.0
2007-01-26 14:25:00,102.665,102.675,102.63,102.675,72097806.0
2007-01-26 14:26:00,102.675,102.685,102.665,102.665,107405755.0
2007-01-26 14:27:00,102.665,102.675,102.62,102.62,46106611.0
2007-01-26 14:28:00,102.657,102.685,102.657,102.665,68150739.0
2007-01-26 14:29:00,102.66,102.673,102.655,102.66,111429855.0
2007-01-26 14:30:00,102.66,102.666,102.65,102.65,82799824.0
2007-01-26 14:31:00,102.66,102.68,102.657,102.665,59947433.0
2007-01-26 14:32:00,102.67,102.675,102.66,102.665,118615996.0
2007-01-26 14:33:00,102.67,102.675,102.62,102.62,53812335.0
2007-01-26 14:34:00,102.663,102.667,102.65,102.66,43582299.0
2007-01-26 14:35:00,102.655,102.67,102.655,102.655,50170974.0
2007-01-26 14:36:00,102.65,102.66,102.613,102.613,57230950.0
2007-01-26 14:37:00,102.62,102.635,102.595,102.595,74497340.0
2007-01-26 14:38:00,102.595,102.615,102.59,102.607,67224225.0
2007-01-26 14:39:00,102.625,102.625,102.6,102.6,37539909.0
2007-01-26 14:40:00,102.603,102.603,102.485,102.59,110578297.0
2007-01-26 14:41:00,102.583,102.615,102.565,102.6,115441615.0
2007-01-26 14:42:00,102.602,102.615,102.595,102.615,58445081.0
2007-01-26 14:43:00,102.57,102.645,102.57,102.645,113928150.0
2007-01-26 14:44:00,102.645,102.645,102.629,102.63,64055674.0
2007-01-26 14:45:00,102.625,102.692,102.625,102.685,33744995.0
2007-01-26 14:46:00,102.69,102.747,102.623,102.73,55568613.0
2007-01-26 14:47:00,102.72,102.74,102.695,102.705,70076578.0
2007-01-26 14:48:00,102.705,102.72,102.685,102.705,54423418.0
2007-01-26 14:49:00,102.705,102.71,102.698,102.705,69091843.0
2007-01-26 14:50:00,102.705,102.715,102.695,102.705,82831484.0
2007-01-26 14:51:00,102.695,102.71,102.668,102.668,79028274.0
2007-01-26 14:52:00,102.695,102.74,102.695,102.722,115798537.0
2007-01-26 14:53:00,102.72,102.73,102.717,102.717,99814354.0
2007-01-26 14:54:00,102.73,102.78,102.705,102.78,48242784.0
2007-01-26 14:55:00,102.78,102.78,102.728,102.75,99943001.0
2007-01-26 14:56:00,102.738,102.78,102.738,102.77,89567597.0
2007-01-26 14:57:00,102.757,102.78,102.73,102.73,155181466.0
2007-01-26 14:58:00,102.723,102.723,102.61,102.7,101469368.0
2007-01-26 14:59:00,102.695,102.755,102.638,102.755,98609585.0
2007-01-26 15:00:00,102.755,102.755,102.72,102.732,53566450.0
2007-01-26 15:01:00,102.7,102.765,102.7,102.748,43384018.0
2007-01-26 15:02:00,102.74,102.77,102.74,102.74,84692395.0
2007-01-26 15:03:00,102.73,102.78,102.73,102.765,53017990.0
2007-01-26 15:04:00,102.745,102.775,102.665,102.715,92129213.0
2007-01-26 15:05:00,102.71,102.75,102.71,102.75,85401732.0
2007-01-26 15:06:00,102.738,102.742,102.696,102.725,139660598.0
2007-01-26 15:07:00,102.725,102.75,102.71,102.72,107546863.0
2007-01-26 15:08:00,102.73,102.73,102.677,102.687,97825555.0
2007-01-26 15:09:00,102.693,102.72,102.693,102.707,41460820.0
2007-01-26 15:10:00,102.71,102.711,102.695,102.695,111691295.0
2007-01-26 15:11:00,102.693,102.706,102.685,102.697,60515347.0
2007-01-26 15:12:00,102.695,102.696,102.67,102.69,52547216.0
2007-01-26 15:13:00,102.69,102.718,102.69,102.69,120653632.0
2007-01-26 15:14:00,102.7,102.7,102.675,102.69,52261420.0
2007-01-26 15:15:00,102.685,102.685,102.645,102.665,24334422.0
2007-01-26 15:16:00,102.685,102.7,102.65,102.65,135521179.0
2007-01-26 15:17:00,102.66,102.66,102.615,102.63,39605898.0
2007-01-26 15:18:00,102.625,102.635,102.605,102.605,51773493.0
2007-01-26 15:19:00,102.6,102.625,102.585,102.625,50782532.0
2007-01-26 15:20:00,102.635,102.66,102.605,102.655,123327691.0
2007-01-26 15:21:00,102.67,102.675,102.647,102.647,56398937.0
2007-01-26 15:22:00,102.66,102.66,102.61,102.61,83286483.0
2007-01-26 15:23:00,102.61,102.635,102.61,102.625,108390208.0
2007-01-26 15:24:00,102.63,102.65,102.63,102.633,117176284.0
2007-01-26 15:25:00,102.635,102.663,102.62,102.64,85120269.0
2007-01-26 15:26:00,102.653,102.653,102.635,102.635,47212563.0
2007-01-26 15:27:00,102.63,102.665,102.63,102.655,95474335.0
2007-01-26 15:28:00,102.665,102.678,102.664,102.675,82288633.0
2007-01-26 15:29:00,102.68,102.685,102.58,102.61,24596736.0
2007-01-26 15:30:00,102.605,102.725,102.605,102.725,77162449.0
2007-01-26 15:31:00,102.722,102.722,102.656,102.695,76015153.0
2007-01-26 15:32:00,102.695,102.703,102.66,102.68,48197057.0
2007-01-26 15:33:00,102.685,102.735,102.675,102.69,162070730.0
2007-01-26 15:34:00,102.685,102.73,102.665,102.695,73315907.0
2007-01-26 15:35:00,102.707,102.734,102.675,102.718,40801271.0
2007-01-26 15:36:00,102.725,102.725,102.68,102.713,69300623.0
2007-01-26 15:37:00,102.712,102.755,102.658,102.74,114531263.0
2007-01-26 15:38:00,102.735,102.755,102.69,102.755,64253943.0
2007-01-26 15:39:00,102.75,102.77,102.733,102.74,90895957.0
2007-01-26 15:40:00,102.708,102.79,102.708,102.76,99142500.0
2007-01-26 15:41:00,102.76,102.76,102.703,102.76,96313295.0
2007-01-26 15:42:00,102.75,102.765,102.72,102.745,86626502.0
2007-01-26 15:43:00,102.75,102.76,102.71,102.76,105121008.0
2007-01-26 15:44:00,102.755,102.77,102.735,102.77,95051117.0
2007-01-26 15:45:00,102.767,102.805,102.745,102.805,101774407.0
2007-01-26 15:46:00,102.802,102.802,102.748,102.775,112684254.0
2007-01-26 15:47:00,102.77,102.788,102.77,102.775,73741438.0
2007-01-26 15:48:00,102.775,102.777,102.755,102.777,50031291.0
2007-01-26 15:49:00,102.785,102.79,102.765,102.785,46755957.0
2007-01-26 15:50:00,102.778,102.801,102.747,102.755,65011521.0
2007-01-26 15:51:00,102.785,102.79,102.755,102.755,141913412.0
2007-01-26 15:52:00,102.763,102.805,102.735,102.805,96120288.0
2007-01-26 15:53:00,102.803,102.815,102.79,102.8,23773153.0
2007-01-26 15:54:00,102.793,102.825,102.775,102.825,49931144.0
2007-01-26 15:55:00,102.805,102.825,102.742,102.8,82531515.0
2007-01-26 15:56:00,102.79,102.79,102.745,102.77,130847418.0
2007-01-26 15:57:00,102.78,102.785,102.74,102.765,63746913.0
2007-01-26 15:58:00,102.765,102.805,102.75,102.795,140747117.0
2007-01-26 15:59:00,102.79,102.85,102.765,102.82,117817158.0
2007-01-26 16:00:00,102.81,102.865,102.807,102.858,96943759.0
2007-01-26 16:01:00,102.845,102.88,102.835,102.865,67576486.0
2007-01-26 16:02:00,102.855,102.875,102.81,102.875,73906064.0
2007-01-26 16:03:00,102.86,102.875,102.825,102.85,52306982.0
2007-01-26 16:04:00,102.84,102.865,102.82,102.86,103853624.0
2007-01-26 16:05:00,102.85,102.87,102.83,102.855,85555494.0
2007-01-26 16:06:00,102.85,102.88,102.81,102.84,202211287.0
2007-01-26 16:07:00,102.84,102.859,102.82,102.835,94189095.0
2007-01-26 16:08:00,102.84,102.855,102.813,102.847,36142923.0
2007-01-26 16:09:00,102.845,102.853,102.832,102.832,178205043.0
2007-01-26 16:10:00,102.83,102.855,102.8,102.8,114171612.0
2007-01-26 16:11:00,102.805,102.812,102.793,102.793,72132056.0
2007-01-26 16:12:00,102.802,102.809,102.785,102.795,168101517.0
2007-01-26 16:13:00,102.798,102.82,102.768,102.82,65411709.0
2007-01-26 16:14:00,102.83,102.83,102.803,102.805,105882303.0
2007-01-26 16:15:00,102.793,102.83,102.785,102.825,157822477.0
2007-01-26 16:16:00,102.82,102.82,102.805,102.815,69612214.0
2007-01-26 16:17:00,102.807,102.835,102.785,102.827,73031018.0
2007-01-26 16:18:00,102.82,102.85,102.81,102.817,181136088.0
2007-01-26 16:19:00,102.822,102.845,102.813,102.813,131394859.0
2007-01-26 16:20:00,102.805,102.855,102.805,102.81,93034359.0
2007-01-26 16:21:00,102.765,102.835,102.765,102.805,76461239.0
2007-01-26 16:22:00,102.805,102.815,102.775,102.785,34635417.0
2007-01-26 16:23:00,102.8,102.81,102.78,102.783,85791669.0
2007-01-26 16:24:00,102.765,102.765,102.7,102.735,116412765.0
2007-01-26 16:25:00,102.742,102.78,102.701,102.767,88861372.0
2007-01-26 16:26:00,102.775,102.79,102.727,102.75,107923053.0
2007-01-26 16:27:00,102.755,102.757,102.72,102.73,32945467.0
2007-01-26 16:28:00,102.732,102.755,102.713,102.755,102084353.0
2007-01-26 16:29:00,102.76,102.76,102.74,102.745,40371296.0
2007-01-26 16:30:00,102.74,102.755,102.73,102.73,72303881.0
2007-01-26 16:31:00,102.73,102.735,102.703,102.72,45383640.0
2007-01-26 16:32:00,102.718,102.73,102.705,102.73,73489107.0
2007-01-26 16:33:00,102.725,102.736,102.715,102.715,60586555.0
2007-01-26 16:34:00,102.725,102.745,102.719,102.73,84732917.0
2007-01-26 16:35:00,102.733,102.76,102.715,102.76,25442589.0
2007-01-26 16:36:00,102.765,102.789,102.745,102.775,66696043.0
2007-01-26 16:37:00,102.795,102.795,102.75,102.78,44371698.0
2007-01-26 16:38:00,102.765,102.785,102.738,102.738,77236511.0
2007-01-26 16:39:00,102.755,102.77,102.72,102.755,117070162.0
2007-01-26 16:40:00,102.753,102.805,102.75,102.805,145284949.0
2007-01-26 16:41:00,102.79,102.82,102.77,102.82,85842320.0
2007-01-26 16:42:00,102.813,102.83,102.792,102.82,77139996.0
2007-01-26 16:43:00,102.81,102.828,102.81,102.81,104313213.0
2007-01-26 16:44:00,102.805,102.829,102.805,102.815,106095735.0
2007-01-26 16:45:00,102.82,102.835,102.785,102.825,101747167.0
2007-01-26 16:46:00,102.825,102.845,102.81,102.825,41643649.0
2007-01-26 16:47:00,102.835,102.843,102.808,102.838,55745831.0
2007-01-26 16:48:00,102.83,102.845,102.83,102.83,49176244.0
2007-01-26 16:49:00,102.835,102.835,102.82,102.83,75722217.0
2007-01-26 16:50:00,102.82,102.834,102.79,102.797,253610658.0
2007-01-26 16:51:00,102.81,102.815,102.79,102.805,134297990.0
2007-01-26 16:52:00,102.82,102.84,102.82,102.84,83870066.0
2007-01-26 16:53:00,102.825,102.855,102.82,102.855,140586023.0
2007-01-26 16:54:00,102.83,102.85,102.82,102.85,35653304.0
2007-01-26 16:55:00,102.85,102.86,102.81,102.83,32817786.0
2007-01-26 16:56:00,102.83,102.86,102.785,102.785,71255023.0
2007-01-26 16:57:00,102.825,102.85,102.815,102.825,72299769.0
2007-01-26 16:58:00,102.825,102.85,102.8,102.813,83622027.0
2007-01-26 16:59:00,102.71,102.835,102.71,102.75,149054705.0
2007-01-26 17:00:00,102.76,102.855,102.735,102.815,131333327.0
2007-01-26 17:01:00,102.84,102.88,102.815,102.86,45235630.0
2007-01-26 17:02:00,102.855,102.866,102.825,102.86,62538650.0
2007-01-26 17:03:00,102.845,102.857,102.84,102.845,50703899.0
2007-01-26 17:04:00,102.847,102.9,102.825,102.9,72084200.0
2007-01-26 17:05:00,102.893,102.935,102.885,102.915,97871528.0
2007-01-26 17:06:00,102.905,102.94,102.883,102.897,96292156.0
2007-01-26 17:07:00,102.892,102.915,102.892,102.905,40080556.0
2007-01-26 17:08:00,102.903,102.916,102.87,102.895,105688211.0
2007-01-26 17:09:00,102.895,102.895,102.86,102.895,92700493.0
2007-01-26 17:10:00,102.9,102.905,102.875,102.89,39171474.0
2007-01-26 17:11:00,102.885,102.893,102.86,102.88,120483318.0
2007-01-26 17:12:00,102.875,102.905,102.875,102.89,54766520.0
2007-01-26 17:13:00,102.88,102.895,102.855,102.865,85724850.0
2007-01-26 17:14:00,102.87,102.904,102.85,102.88,86873592.0
2007-01-26 17:15:00,102.875,102.9,102.875,102.88,102232702.0
2007-01-26 17:16:00,102.89,102.89,102.865,102.865,28542778.0
2007-01-26 17:17:00,102.865,102.89,102.854,102.88,93299113.0
2007-01-26 17:18:00,102.875,102.9,102.875,102.89,115326113.0
2007-01-26 17:19:00,102.895,102.904,102.885,102.895,88564377.0
2007-01-26 17:20:00,102.89,102.935,102.88,102.91,102159802.0
2007-01-26 17:21:00,102.895,102.921,102.88,102.898,109987423.0
2007-01-26 17:22:00,102.902,102.919,102.893,102.905,43530559.0
2007-01-26 17:23:00,102.915,102.95,102.905,102.927,92463058.0
2007-01-26 17:24:00,102.93,102.955,102.91,102.92,86614914.0
2007-01-26 17:25:00,102.94,102.985,102.93,102.975,77314828.0
2007-01-26 17:26:00,102.97,103.0,102.94,102.985,96320726.0
2007-01-26 17:27:00,102.975,102.975,102.93,102.937,111645043.0
2007-01-26 17:28:00,102.945,102.945,102.878,102.905,57276329.0
2007-01-26 17:29:00,102.91,102.94,102.87,102.87,35722138.0
2007-01-26 17:30:00,102.87,102.88,102.85,102.88,86576354.0
2007-01-26 17:31:00,102.867,102.93,102.835,102.91,128866883.0
2007-01-26 17:32:00,102.91,102.925,102.885,102.91,110143606.0
2007-01-26 17:33:00,102.915,102.938,102.89,102.925,64737979.0
2007-01-26 17:34:00,102.93,102.935,102.885,102.903,80246972.0
2007-01-26 17:35:00,102.89,102.92,102.876,102.91,60212723.0
2007-01-26 17:36:00,102.905,102.905,102.86,102.87,74553609.0
2007-01-26 17:37:00,102.885,102.92,102.865,102.883,36058046.0
2007-01-26 17:38:00,102.89,102.94,102.89,102.905,102157350.0
2007-01-26 17:39:00,102.91,102.932,102.881,102.93,144227964.0
2007-01-26 17:40:00,102.935,102.94,102.88,102.88,49086508.0
2007-01-26 17:41:00,102.932,102.932,102.795,102.795,51925598.0
2007-01-26 17:42:00,102.795,102.9,102.795,102.89,125845920.0
2007-01-26 17:43:00,102.893,102.91,102.868,102.91,38648837.0
2007-01-26 17:44:00,102.905,102.915,102.867,102.867,87061498.0
2007-01-26 17:45:00,102.885,102.89,102.86,102.89,48588350.0
2007-01-26 17:46:00,102.9,102.935,102.895,102.895,104089176.0
2007-01-26 17:47:00,102.895,102.916,102.857,102.88,98978413.0
2007-01-26 17:48:00,102.9,102.92,102.878,102.878,44225106.0
2007-01-26 17:49:00,102.895,102.923,102.875,102.913,104611642.0
2007-01-26 17:50:00,102.905,102.905,102.795,102.88,32360070.0
2007-01-26 17:51:00,102.88,102.895,102.857,102.87,73953797.0
2007-01-26 17:52:00,102.87,102.905,102.845,102.887,107615103.0
2007-01-26 17:53:00,102.895,102.915,102.877,102.877,81517668.0
2007-01-26 17:54:00,102.89,102.93,102.88,102.88,81322198.0
2007-01-26 17:55:00,102.885,102.923,102.882,102.902,146126522.0
2007-01-26 17:56:00,102.903,102.917,102.875,102.905,136904504.0
2007-01-26 17:57:00,102.9,102.9,102.845,102.855,92205300.0
2007-01-26 17:58:00,102.855,102.885,102.84,102.85,56285681.0
2007-01-26 17:59:00,102.835,102.86,102.81,102.81,55689292.0
2007-01-26 18:00:00,102.82,102.875,102.82,102.875,54822937.0
2007-01-26 18:01:00,102.88,102.88,102.825,102.855,95783738.0
2007-01-26 18:02:00,102.87,102.871,102.803,102.84,101927015.0
2007-01-26 18:03:00,102.855,102.867,102.75,102.867,88000043.0
2007-01-26 18:04:00,102.87,102.875,102.833,102.875,55882280.0
2007-01-26 18:05:00,102.87,102.907,102.857,102.902,69579456.0
2007-01-26 18:06:00,102.905,102.905,102.875,102.875,76686700.0
2007-01-26 18:07:00,102.865,102.912,102.865,102.912,64612982.0
2007-01-26 18:08:00,102.91,102.913,102.893,102.893,120805153.0
2007-01-26 18:09:00,102.9,102.923,102.885,102.91,61722311.0
2007-01-26 18:10:00,102.927,102.927,102.9,102.925,124182532.0
2007-01-26 18:11:00,102.905,102.951,102.905,102.95,150406467.0
2007-01-26 18:12:00,102.96,102.965,102.925,102.94,102910932.0
2007-01-26 18:13:00,102.933,102.975,102.933,102.96,141895140.0
2007-01-26 18:14:00,102.972,102.997,102.945,102.985,71268324.0
2007-01-26 18:15:00,102.99,102.99,102.945,102.945,81754005.0
2007-01-26 18:16:00,102.94,102.948,102.83,102.925,72300316.0
2007-01-26 18:17:00,102.915,102.97,102.915,102.97,172678359.0
2007-01-26 18:18:00,102.965,102.975,102.945,102.945,173456975.0
2007-01-26 18:19:00,102.955,102.973,102.895,102.91,189160111.0
2007-01-26 18:20:00,102.915,102.955,102.915,102.92,67337878.0
2007-01-26 18:21:00,102.925,102.965,102.925,102.94,47109211.0
2007-01-26 18:22:00,102.94,102.95,102.925,102.95,99390603.0
2007-01-26 18:23:00,102.955,102.98,102.923,102.98,55019535.0
2007-01-26 18:24:00,102.985,103.035,102.955,103.035,116010060.0
2007-01-26 18:25:00,103.04,103.04,103.005,103.022,49186292.0
2007-01-26 18:26:00,103.04,103.04,102.93,103.01,53471083.0
2007-01-26 18:27:00,103.015,103.028,103.0,103.025,114322350.0
2007-01-26 18:28:00,103.02,103.035,103.01,103.01,67269969.0
2007-01-26 18:29:00,103.02,103.035,103.01,103.015,120760908.0
2007-01-26 18:30:00,103.025,103.05,103.015,103.05,39876592.0
2007-01-26 18:31:00,103.05,103.055,103.01,103.015,23568070.0
2007-01-26 18:32:00,103.015,103.03,103.0,103.013,91506827.0
2007-01-26 18:33:00,103.013,103.03,103.005,103.005,34660135.0
2007-01-26 18:34:00,103.0,103.033,103.0,103.033,27882575.0
2007-01-26 18:35:00,103.043,103.052,102.995,103.025,64055407.0
2007-01-26 18:36:00,103.03,103.037,103.0,103.0,71451444.0
2007-01-26 18:37:00,103.03,103.03,102.996,103.015,106345463.0
2007-01-26 18:38:00,103.005,103.005,102.955,102.975,139375653.0
2007-01-26 18:39:00,102.958,102.96,102.954,102.96,164441797.0
2007-01-26 18:40:00,102.96,103.005,102.945,103.0,103221735.0
2007-01-26 18:41:00,102.98,103.012,102.98,102.99,112677386.0
2007-01-26 18:42:00,102.982,103.0,102.975,103.0,117454418.0
2007-01-26 18:43:00,103.01,103.01,102.942,102.977,103720382.0
2007-01-26 18:44:00,102.987,102.995,102.987,102.995,71301385.0
2007-01-26 18:45:00,103.0,103.0,102.927,102.945,75914783.0
2007-01-26 18:46:00,102.955,102.962,102.918,102.925,59651252.0
2007-01-26 18:47:00,102.923,102.938,102.905,102.935,86887189.0
2007-01-26 18:48:00,102.925,102.955,102.925,102.93,139328363.0
2007-01-26 18:49:00,102.935,103.0,102.92,102.99,45136528.0
2007-01-26 18:50:00,102.99,102.997,102.975,102.982,63468958.0
2007-01-26 18:51:00,102.985,103.005,102.97,102.99,123667292.0
2007-01-26 18:52:00,102.99,102.999,102.99,102.995,68509056.0
2007-01-26 18:53:00,103.0,103.0,102.965,102.975,69834085.0
2007-01-26 18:54:00,102.955,102.98,102.955,102.98,119379729.0
2007-01-26 18:55:00,102.98,103.015,102.98,103.002,24028347.0
2007-01-26 18:56:00,103.005,103.025,102.988,103.01,51753607.0
2007-01-26 18:57:00,103.002,103.025,102.9,103.0,96151586.0
2007-01-26 18:58:00,102.995,102.995,102.958,102.98,54503194.0
2007-01-26 18:59:00,102.985,102.995,102.939,102.99,85939948.0
2007-01-26 19:00:00,102.975,102.99,102.972,102.972,73148697.0
2007-01-26 19:01:00,102.985,102.993,102.981,102.99,138417129.0
2007-01-26 19:02:00,102.99,102.995,102.938,102.995,69855586.0
2007-01-26 19:03:00,102.998,103.015,102.998,103.015,68654939.0
2007-01-26 19:04:00,103.0,103.013,102.993,103.003,144484280.0
2007-01-26 19:05:00,102.995,103.015,102.963,102.963,83915448.0
2007-01-26 19:06:00,102.96,102.963,102.933,102.933,105277695.0
2007-01-26 19:07:00,102.94,102.955,102.939,102.955,58465235.0
2007-01-26 19:08:00,102.948,102.963,102.945,102.95,39356812.0
2007-01-26 19:09:00,102.96,102.96,102.93,102.96,46696488.0
2007-01-26 19:10:00,102.96,103.005,102.93,102.985,46413059.0
2007-01-26 19:11:00,102.965,102.979,102.927,102.972,98609858.0
2007-01-26 19:12:00,102.973,102.985,102.965,102.985,93042651.0
2007-01-26 19:13:00,102.985,102.985,102.968,102.975,55722922.0
2007-01-26 19:14:00,102.975,102.975,102.945,102.975,72255158.0
2007-01-26 19:15:00,102.97,102.985,102.962,102.98,27170665.0
2007-01-26 19:16:00,102.975,102.99,102.975,102.975,66752060.0
2007-01-26 19:17:00,102.973,102.974,102.955,102.955,67147878.0
2007-01-26 19:18:00,102.965,102.965,102.945,102.965,77806700.0
2007-01-26 19:19:00,102.98,102.99,102.968,102.978,82404901.0
2007-01-26 19:20:00,102.975,102.975,102.962,102.97,114431396.0
2007-01-26 19:21:00,102.957,103.0,102.95,102.982,138501806.0
2007-01-26 19:22:00,102.985,102.998,102.975,102.995,128163001.0
2007-01-26 19:23:00,102.995,103.005,102.985,103.0,96274407.0
2007-01-26 19:24:00,103.0,103.05,103.0,103.002,28834824.0
2007-01-26 19:25:00,103.0,103.025,103.0,103.025,70134686.0
2007-01-26 19:26:00,103.015,103.017,103.003,103.01,62433187.0
2007-01-26 19:27:00,103.01,103.02,103.009,103.013,65993803.0
2007-01-26 19:28:00,103.015,103.037,103.015,103.037,136295621.0
2007-01-26 19:29:00,103.03,103.03,103.008,103.01,78016306.0
2007-01-26 19:30:00,103.01,103.024,102.999,103.005,86733229.0
2007-01-26 19:31:00,103.003,103.003,102.999,103.0,44842253.0
2007-01-26 19:32:00,102.995,103.015,102.955,103.0,56613227.0
2007-01-26 19:33:00,103.0,103.02,103.0,103.005,12658072.0
2007-01-26 19:34:00,103.005,103.04,103.005,103.01,109032017.0
2007-01-26 19:35:00,103.015,103.035,103.0,103.02,60303403.0
2007-01-26 19:36:00,103.013,103.025,103.0,103.013,69756651.0
2007-01-26 19:37:00,103.01,103.02,103.005,103.017,144952989.0
2007-01-26 19:38:00,103.015,103.045,103.0,103.045,62180788.0
2007-01-26 19:39:00,103.055,103.075,103.045,103.075,121935731.0
2007-01-26 19:40:00,103.075,103.075,103.022,103.05,60462538.0
2007-01-26 19:41:00,103.045,103.055,103.045,103.055,104295141.0
2007-01-26 19:42:00,103.055,103.055,103.045,103.05,91941624.0
2007-01-26 19:43:00,103.04,103.05,103.04,103.049,65874787.0
2007-01-26 19:44:00,103.045,103.065,103.045,103.065,61090038.0
2007-01-26 19:45:00,103.065,103.073,103.065,103.065,116593892.0
2007-01-26 19:46:00,103.06,103.07,103.055,103.055,122587424.0
2007-01-26 19:47:00,103.055,103.055,103.035,103.035,116684594.0
2007-01-26 19:48:00,103.05,103.057,103.008,103.05,65993309.0
2007-01-26 19:49:00,103.045,103.06,103.02,103.042,113460213.0
2007-01-26 19:50:00,103.03,103.07,103.023,103.05,100888931.0
2007-01-26 19:51:00,103.05,103.065,103.035,103.065,19800657.0
2007-01-26 19:52:00,103.06,103.06,103.019,103.045,130083863.0
2007-01-26 19:53:00,103.045,103.063,103.045,103.063,51181155.0
2007-01-26 19:54:00,103.07,103.07,103.047,103.065,35367921.0
2007-01-26 19:55:00,103.065,103.065,103.05,103.055,90536768.0
2007-01-26 19:56:00,103.045,103.07,103.045,103.053,101552306.0
2007-01-26 19:57:00,103.055,103.055,103.032,103.035,61630509.0
2007-01-26 19:58:00,103.03,103.043,103.025,103.04,142583172.0
2007-01-26 19:59:00,103.04,103.04,102.995,103.03,67451420.0
2007-01-26 20:00:00,103.04,103.045,102.994,103.015,139734430.0
2007-01-26 20:01:00,103.025,103.025,102.963,103.015,58039036.0
2007-01-26 20:02:00,103.01,103.03,103.002,103.03,72474492.0
2007-01-26 20:03:00,103.023,103.035,103.02,103.025,81105275.0
2007-01-26 20:04:00,103.02,103.055,103.02,103.055,34602821.0
2007-01-26 20:05:00,103.045,103.06,103.03,103.055,64813059.0
2007-01-26 20:06:00,103.055,103.055,103.025,103.025,46215538.0
2007-01-26 20:07:00,103.025,103.045,102.98,103.045,77525090.0
2007-01-26 20:08:00,103.045,103.047,103.035,103.035,38858938.0
2007-01-26 20:09:00,103.04,103.04,103.007,103.01,84060599.0
2007-01-26 20:10:00,103.012,103.03,102.99,103.02,48848028.0
2007-01-26 20:11:00,103.015,103.03,103.01,103.01,18437431.0
2007-01-26 20:12:00,103.005,103.04,103.005,103.04,126538483.0
2007-01-26 20:13:00,103.035,103.035,103.01,103.01,119188411.0
2007-01-26 20:14:00,103.005,103.02,103.001,103.02,96565896.0
2007-01-26 20:15:00,103.01,103.02,103.01,103.02,49216574.0
2007-01-26 20:16:00,103.017,103.035,102.981,103.015,46628473.0
2007-01-26 20:17:00,103.03,103.03,103.004,103.005,73330676.0
2007-01-26 20:18:00,103.015,103.018,102.985,102.985,55428895.0
2007-01-26 20:19:00,102.995,102.997,102.939,102.99,134203942.0
2007-01-26 20:20:00,103.005,103.008,102.993,102.993,20516395.0
2007-01-26 20:21:00,102.99,103.0,102.987,102.99,59868500.0
2007-01-26 20:22:00,102.987,103.005,102.987,102.99,48310537.0
2007-01-26 20:23:00,102.995,103.002,102.995,103.002,97093477.0
2007-01-26 20:24:00,103.01,103.015,103.007,103.01,131361433.0
2007-01-26 20:25:00,103.02,103.02,103.007,103.02,81561070.0
2007-01-26 20:26:00,103.02,103.023,103.005,103.01,96079735.0
2007-01-26 20:27:00,103.01,103.02,103.0,103.02,28385028.0
2007-01-26 20:28:00,103.02,103.045,103.02,103.02,38522988.0
2007-01-26 20:29:00,103.01,103.03,102.975,103.003,44596540.0
2007-01-26 20:30:00,102.99,103.0,102.985,102.995,85143083.0
2007-01-26 20:31:00,103.0,103.015,103.0,103.015,69860911.0
2007-01-26 20:32:00,103.012,103.025,103.0,103.02,69274077.0
2007-01-26 20:33:00,103.007,103.027,103.007,103.025,45005127.0
2007-01-26 20:35:00,103.025,103.065,103.015,103.065,83656039.0
2007-01-26 20:36:00,103.05,103.06,103.05,103.06,95934054.0
2007-01-26 20:37:00,103.07,103.085,103.042,103.045,65421740.0
2007-01-26 20:38:00,103.04,103.06,103.04,103.06,72161840.0
2007-01-26 20:39:00,103.055,103.061,103.05,103.055,42588975.0
2007-01-26 20:40:00,103.05,103.055,103.025,103.04,51653232.0
2007-01-26 20:41:00,103.035,103.035,103.005,103.005,106688260.0
2007-01-26 20:42:00,103.03,103.042,103.028,103.04,62131956.0
2007-01-26 20:43:00,103.04,103.04,103.008,103.01,84776836.0
2007-01-26 20:44:00,102.988,103.04,102.988,103.02,59270396.0
2007-01-26 20:45:00,103.015,103.025,103.015,103.02,34244381.0
2007-01-26 20:46:00,103.007,103.025,103.003,103.02,53573003.0
2007-01-26 20:47:00,103.015,103.024,103.005,103.005,91244053.0
2007-01-26 20:48:00,103.025,103.04,103.012,103.04,78116143.0
2007-01-26 20:49:00,103.035,103.035,103.005,103.005,48019653.0
2007-01-26 20:50:00,103.005,103.009,102.99,102.99,64625477.0
2007-01-26 20:51:00,102.99,102.995,102.99,102.995,56379430.0
2007-01-26 20:52:00,103.0,103.01,102.98,103.01,39794586.0
2007-01-26 20:53:00,103.025,103.025,103.015,103.015,108019201.0
2007-01-26 20:54:00,103.005,103.03,102.995,103.013,94768664.0
2007-01-26 20:55:00,103.01,103.023,103.01,103.023,93277138.0
2007-01-26 20:56:00,103.03,103.034,102.975,103.003,36217846.0
2007-01-26 20:57:00,103.005,103.005,102.988,102.988,110823854.0
2007-01-26 20:58:00,102.995,103.008,102.995,103.005,79682705.0
2007-01-26 20:59:00,103.005,103.015,103.005,103.01,44251861.0
2007-01-26 21:01:00,103.005,103.011,102.99,102.99,93494725.0
2007-01-26 21:02:00,102.995,103.01,102.995,103.01,2415946.0
2007-01-26 21:03:00,103.01,103.02,102.985,102.985,93966806.0
2007-01-26 21:04:00,102.98,103.015,102.98,103.015,91916836.0
2007-01-26 21:06:00,103.015,103.015,103.0,103.0,59014453.0
2007-01-26 21:07:00,103.005,103.015,102.997,103.015,34038592.0
2007-01-26 21:08:00,103.015,103.015,102.983,102.983,35157275.0
2007-01-26 21:09:00,102.985,102.99,102.98,102.985,174030964.0
2007-01-26 21:10:00,102.985,102.988,102.972,102.98,55347756.0
2007-01-26 21:11:00,102.975,102.985,102.975,102.975,131054482.0
2007-01-26 21:12:00,102.975,102.98,102.965,102.965,48570065.0
2007-01-26 21:13:00,102.97,102.97,102.945,102.96,101585984.0
2007-01-26 21:14:00,102.955,102.955,102.94,102.94,66309597.0
2007-01-26 21:15:00,102.93,102.945,102.917,102.93,76835647.0
2007-01-26 21:16:00,102.912,102.937,102.905,102.915,121976353.0
2007-01-26 21:17:00,102.915,102.925,102.915,102.92,53479798.0
2007-01-26 21:18:00,102.913,102.915,102.9,102.915,75736597.0
2007-01-26 21:19:00,102.91,102.935,102.91,102.935,137299666.0
2007-01-26 21:20:00,102.932,102.96,102.932,102.96,76870790.0
2007-01-26 21:21:00,102.96,102.97,102.945,102.95,108672364.0
2007-01-26 21:22:00,102.945,102.978,102.936,102.955,105317703.0
2007-01-26 21:23:00,102.965,102.977,102.92,102.92,57497388.0
2007-01-26 21:24:00,102.97,102.97,102.95,102.97,69267502.0
2007-01-26 21:25:00,102.968,102.975,102.955,102.963,56080214.0
2007-01-26 21:26:00,102.965,102.965,102.84,102.84,111416619.0
2007-01-26 21:27:00,102.833,102.972,102.82,102.97,124867442.0
2007-01-26 21:28:00,102.97,102.97,102.944,102.955,80589603.0
2007-01-26 21:29:00,102.94,102.965,102.94,102.965,67605213.0
2007-01-26 21:30:00,102.965,102.965,102.83,102.96,39578506.0
2007-01-26 21:31:00,102.96,102.971,102.955,102.955,107595411.0
2007-01-26 21:32:00,102.967,102.985,102.956,102.965,111510148.0
2007-01-26 21:33:00,102.972,102.974,102.962,102.97,60780301.0
2007-01-26 21:34:00,102.967,102.99,102.95,102.965,68980927.0
2007-01-26 21:35:00,102.965,102.987,102.965,102.975,75241401.0
2007-01-26 21:36:00,102.975,102.985,102.965,102.968,19054925.0
2007-01-26 21:37:00,102.975,102.99,102.972,102.98,82259565.0
2007-01-26 21:38:00,102.985,103.0,102.89,102.97,88610919.0
2007-01-26 21:39:00,102.975,102.999,102.97,102.97,65359516.0
2007-01-26 21:40:00,102.967,103.0,102.936,102.99,65230007.0
2007-01-26 21:41:00,102.975,102.988,102.943,102.98,55080950.0
2007-01-26 21:42:00,102.97,102.98,102.96,102.96,87861846.0
2007-01-26 21:43:00,102.96,102.975,102.96,102.962,30888748.0
2007-01-26 21:44:00,102.97,102.975,102.94,102.975,65647570.0
2007-01-26 21:45:00,102.965,102.982,102.96,102.96,142466075.0
2007-01-26 21:46:00,102.96,102.96,102.923,102.923,21659009.0
2007-01-26 21:47:00,102.93,102.958,102.93,102.94,27506810.0
2007-01-26 21:48:00,102.935,102.943,102.902,102.943,43653595.0
2007-01-26 21:49:00,102.95,102.95,102.935,102.935,63418687.0
2007-01-26 21:50:00,102.933,102.955,102.83,102.935,80736419.0
2007-01-26 21:51:00,102.923,102.95,102.83,102.94,67808390.0
2007-01-26 21:52:00,102.94,102.969,102.933,102.943,89240148.0
2007-01-26 21:53:00,102.947,102.95,102.933,102.95,34390479.0
2007-01-26 21:54:00,102.965,102.965,102.94,102.942,137256082.0
2007-01-26 21:55:00,102.95,102.965,102.935,102.955,79400464.0
2007-01-26 21:56:00,102.96,102.97,102.945,102.96,72849871.0
2007-01-26 21:57:00,102.95,102.96,102.933,102.933,39068436.0
2007-01-26 21:58:00,102.95,102.963,102.943,102.943,124103704.0
2007-01-26 21:59:00,102.945,102.965,102.945,102.965,72612263.0
2007-01-26 22:00:00,102.945,102.97,102.945,102.95,89379815.0
2007-01-26 22:01:00,102.953,102.972,102.953,102.955,57829314.0
2007-01-26 22:02:00,102.96,102.96,102.95,102.95,20241309.0
2007-01-26 22:03:00,102.95,102.961,102.939,102.955,114202288.0
2007-01-26 22:04:00,102.96,102.96,102.937,102.96,47597006.0
2007-01-26 22:06:00,102.95,102.967,102.94,102.96,15346369.0
2007-01-26 22:07:00,102.953,102.97,102.945,102.97,47726871.0
2007-01-26 22:08:00,102.955,102.965,102.945,102.96,69178913.0
2007-01-26 22:09:00,102.95,102.965,102.948,102.965,106573324.0
2007-01-26 22:10:00,102.96,102.967,102.958,102.967,48367565.0
2007-01-26 22:11:00,102.965,102.965,102.955,102.965,91033128.0
2007-01-26 22:12:00,102.97,102.98,102.968,102.98,100252024.0
2007-01-26 22:13:00,102.98,102.99,102.97,102.99,27581541.0
2007-01-26 22:14:00,102.98,102.99,102.97,102.97,70224556.0
2007-01-26 22:15:00,102.98,102.985,102.975,102.985,41876438.0
2007-01-26 22:16:00,102.98,102.989,102.975,102.975,65201884.0
2007-01-26 22:17:00,102.973,102.985,102.971,102.985,61434142.0
2007-01-26 22:18:00,102.985,102.99,102.967,102.99,70656173.0
2007-01-26 22:19:00,102.985,102.992,102.971,102.985,52102654.0
2007-01-26 22:21:00,102.99,102.99,102.95,102.97,41824046.0
2007-01-26 22:22:00,102.967,102.986,102.967,102.975,93071760.0
2007-01-26 22:23:00,102.965,103.0,102.955,102.98,45324542.0
2007-01-26 22:24:00,102.985,102.988,102.973,102.988,91783746.0
2007-01-26 22:25:00,102.98,102.987,102.973,102.985,103125616.0
2007-01-26 22:26:00,102.985,102.988,102.975,102.982,15417128.0
2007-01-26 22:27:00,102.98,102.993,102.98,102.985,56196843.0
2007-01-26 22:28:00,102.97,102.985,102.962,102.985,51405587.0
2007-01-26 22:29:00,102.987,102.99,102.965,102.99,50519260.0
2007-01-26 22:30:00,102.98,102.99,102.975,102.99,89511792.0
2007-01-26 22:31:00,102.983,102.983,102.975,102.975,17998959.0
2007-01-26 22:32:00,102.985,102.985,102.967,102.972,33927107.0
2007-01-26 22:33:00,102.965,102.98,102.96,102.96,91916373.0
2007-01-26 22:34:00,102.97,102.975,102.96,102.975,69214176.0
2007-01-26 22:35:00,102.962,103.005,102.945,102.945,27594911.0
2007-01-26 22:36:00,102.965,102.988,102.965,102.982,57022476.0
2007-01-26 22:37:00,102.99,102.995,102.98,102.995,34007594.0
2007-01-26 22:38:00,102.98,102.984,102.963,102.975,53971683.0
2007-01-26 22:39:00,102.972,102.994,102.972,102.992,95227409.0
2007-01-26 22:41:00,102.99,102.993,102.973,102.987,130830291.0
2007-01-26 22:42:00,102.99,102.99,102.963,102.99,47154065.0
2007-01-26 22:43:00,102.985,102.99,102.978,102.98,102156209.0
2007-01-26 22:44:00,102.985,102.99,102.978,102.985,196395602.0
2007-01-26 22:45:00,102.983,103.0,102.98,102.98,30540931.0
2007-01-26 22:46:00,102.975,102.994,102.942,102.98,58023256.0
2007-01-26 22:47:00,102.985,102.99,102.978,102.985,88073737.0
2007-01-26 22:48:00,102.98,102.984,102.972,102.975,92156188.0
2007-01-26 22:49:00,102.98,102.998,102.98,102.99,105062052.0
2007-01-26 22:50:00,102.975,103.0,102.975,102.99,43514616.0
2007-01-26 22:51:00,102.99,102.99,102.98,102.985,155685050.0
2007-01-26 22:52:00,102.985,102.987,102.972,102.987,61659195.0
2007-01-26 22:53:00,102.995,103.001,102.985,102.99,91051736.0
2007-01-26 22:54:00,102.985,103.02,102.985,103.02,76886684.0
2007-01-26 22:55:00,103.025,103.025,103.005,103.015,25999029.0
2007-01-26 22:56:00,103.02,103.027,103.019,103.022,80844243.0
2007-01-26 22:57:00,103.025,103.025,103.018,103.02,85107221.0
2007-01-26 22:58:00,103.025,103.035,103.025,103.035,141155148.0
2007-01-26 22:59:00,103.03,103.04,103.01,103.04,50986652.0
2007-01-26 23:00:00,103.03,103.039,103.003,103.035,119707765.0
2007-01-26 23:01:00,103.035,103.035,102.985,103.02,105732149.0
2007-01-26 23:02:00,103.015,103.016,102.993,103.01,65571187.0
2007-01-26 23:03:00,103.01,103.01,102.997,102.997,104373122.0
2007-01-26 23:04:00,102.99,103.01,102.975,103.01,100746712.0
2007-01-26 23:05:00,103.005,103.01,103.0,103.003,68201646.0
2007-01-26 23:06:00,103.0,103.01,103.0,103.01,79906325.0
2007-01-26 23:07:00,103.015,103.015,102.99,102.995,43155822.0
2007-01-26 23:08:00,102.993,102.998,102.98,102.98,159976245.0
2007-01-26 23:09:00,102.99,102.99,102.969,102.98,86297017.0
2007-01-26 23:10:00,102.985,102.985,102.955,102.975,62052027.0
2007-01-26 23:11:00,102.98,102.98,102.965,102.977,43748173.0
2007-01-26 23:12:00,102.965,102.985,102.965,102.985,77413054.0
2007-01-26 23:13:00,102.985,102.99,102.932,102.99,92732932.0
2007-01-26 23:14:00,102.985,103.004,102.985,103.0,44465378.0
2007-01-26 23:15:00,103.003,103.02,102.953,103.02,102432765.0
2007-01-26 23:16:00,103.01,103.01,102.992,103.005,83921222.0
2007-01-26 23:17:00,103.0,103.013,103.0,103.0,55848129.0
2007-01-26 23:20:00,103.008,103.01,103.0,103.005,43946783.0
2007-01-26 23:21:00,102.99,103.005,102.99,102.99,41391471.0
2007-01-26 23:22:00,102.99,103.013,102.99,103.012,46320766.0
2007-01-26 23:23:00,103.0,103.003,102.99,102.99,82445805.0
2007-01-26 23:24:00,103.0,103.005,102.993,102.995,80965228.0
2007-01-26 23:25:00,102.99,103.04,102.99,103.012,80142100.0
2007-01-26 23:26:00,103.02,103.03,103.012,103.015,60077945.0
2007-01-26 23:27:00,103.005,103.01,103.005,103.01,62667324.0
2007-01-26 23:28:00,103.002,103.017,102.995,102.995,115103779.0
2007-01-26 23:29:00,103.0,103.0,102.945,102.965,88855977.0
2007-01-26 23:30:00,102.965,102.98,102.96,102.98,38055891.0
2007-01-26 23:31:00,102.96,102.992,102.95,102.98,35118027.0
2007-01-26 23:32:00,102.973,102.975,102.95,102.95,117310453.0
2007-01-26 23:33:00,102.955,102.958,102.95,102.955,66362301.0
2007-01-26 23:34:00,102.95,102.96,102.942,102.96,102972209.0
2007-01-26 23:35:00,102.95,102.957,102.935,102.95,136788830.0
2007-01-26 23:36:00,102.952,102.964,102.94,102.94,50376525.0
2007-01-26 23:37:00,102.945,102.952,102.926,102.94,81190340.0
2007-01-26 23:38:00,102.942,102.942,102.92,102.92,89670008.0
2007-01-26 23:40:00,102.925,102.925,102.915,102.915,79009277.0
2007-01-26 23:41:00,102.91,102.914,102.908,102.91,80858756.0
2007-01-26 23:42:00,102.91,102.935,102.91,102.925,66294243.0
2007-01-26 23:43:00,102.925,102.936,102.925,102.93,14533642.0
2007-01-26 23:44:00,102.93,102.944,102.93,102.93,45865031.0
2007-01-26 23:45:00,102.927,102.933,102.918,102.92,104326534.0
2007-01-26 23:46:00,102.93,102.94,102.925,102.94,100069792.0
2007-01-26 23:47:00,102.935,102.944,102.907,102.907,46959601.0
2007-01-26 23:48:00,102.91,102.932,102.91,102.93,44825325.0
2007-01-26 23:49:00,102.925,102.93,102.895,102.927,55341535.0
2007-01-26 23:50:00,102.925,102.933,102.92,102.922,31011158.0
2007-01-26 23:51:00,102.93,102.93,102.919,102.92,62092427.0
2007-01-26 23:52:00,102.913,102.92,102.907,102.91,110046329.0
2007-01-26 23:53:00,102.91,102.933,102.905,102.905,81523136.0
2007-01-26 23:54:00,102.94,102.94,102.923,102.93,93195217.0
2007-01-26 23:55:00,102.93,102.936,102.925,102.925,118136259.0
2007-01-26 23:56:00,102.923,102.935,102.923,102.927,91687631.0
2007-01-26 23:57:00,102.927,102.973,102.927,102.973,78331603.0
2007-01-26 23:58:00,102.97,102.98,102.925,102.98,50503265.0
2007-01-26 23:59:00,102.92,103.0,102.92,102.975,116605524.0
2007-01-29 00:15:00,102.98,102.98,102.908,102.908,121639034.0
2007-01-29 00:16:00,102.905,102.91,102.903,102.91,67144960.0
2007-01-29 00:17:00,102.91,102.93,102.91,102.92,129656146.0
2007-01-29 00:19:00,102.925,102.935,102.915,102.935,65948402.0
2007-01-29 00:20:00,102.925,102.927,102.91,102.915,52846223.0
2007-01-29 00:21:00,102.91,102.97,102.91,102.97,124647151.0
2007-01-29 00:22:00,102.957,102.97,102.957,102.96,55527996.0
2007-01-29 00:24:00,102.965,102.966,102.945,102.965,95496567.0
2007-01-29 00:25:00,102.975,102.975,102.95,102.965,104532351.0
2007-01-29 00:26:00,102.925,103.003,102.915,102.962,73018625.0
2007-01-29 00:27:00,102.945,102.965,102.945,102.965,71106077.0
2007-01-29 00:28:00,102.975,102.975,102.957,102.97,53186668.0
2007-01-29 00:29:00,102.96,102.968,102.95,102.95,187212453.0
2007-01-29 00:30:00,102.955,102.96,102.935,102.955,66399255.0
2007-01-29 00:31:00,102.95,102.977,102.923,102.977,123170957.0
2007-01-29 00:32:00,102.985,103.0,102.977,103.0,65447689.0
2007-01-29 00:33:00,102.995,102.998,102.984,102.993,36514915.0
2007-01-29 00:34:00,102.98,103.0,102.955,102.983,14854304.0
2007-01-29 00:35:00,103.0,103.0,102.985,102.985,43256895.0
2007-01-29 00:36:00,102.985,102.988,102.975,102.975,19029124.0
2007-01-29 00:37:00,102.967,103.002,102.967,102.97,81243261.0
2007-01-29 00:38:00,102.97,102.991,102.966,102.985,145843311.0
2007-01-29 00:39:00,102.99,102.996,102.96,102.96,87621041.0
2007-01-29 00:40:00,102.958,102.975,102.958,102.97,42474263.0
2007-01-29 00:41:00,102.975,102.979,102.97,102.97,41787083.0
2007-01-29 00:42:00,102.955,102.975,102.955,102.972,30519169.0
2007-01-29 00:43:00,102.975,102.976,102.964,102.965,88377720.0
2007-01-29 00:44:00,102.97,102.98,102.963,102.98,30965243.0
2007-01-29 00:45:00,102.98,102.98,102.955,102.975,47390953.0
2007-01-29 00:46:00,102.975,102.98,102.96,102.96,112438873.0
2007-01-29 00:47:00,102.97,102.97,102.96,102.97,72389107.0
2007-01-29 00:48:00,102.965,102.97,102.955,102.958,91415442.0
2007-01-29 00:49:00,102.96,102.965,102.96,102.96,106486559.0
2007-01-29 00:50:00,102.955,102.988,102.955,102.972,95181116.0
2007-01-29 00:51:00,102.97,102.98,102.97,102.98,15107041.0
2007-01-29 00:52:00,102.975,102.98,102.975,102.98,46272656.0
2007-01-29 00:53:00,102.975,102.975,102.95,102.95,113125851.0
2007-01-29 00:54:00,102.965,102.975,102.925,102.95,107732590.0
2007-01-29 00:55:00,102.95,102.95,102.929,102.93,93543890.0
2007-01-29 00:56:00,102.94,103.0,102.94,102.945,41179497.0
2007-01-29 00:57:00,102.945,102.985,102.925,102.94,66012400.0
2007-01-29 00:58:00,102.935,102.98,102.925,102.98,37416662.0
2007-01-29 00:59:00,102.98,102.98,102.936,102.94,31300899.0
2007-01-29 01:00:00,102.91,103.0,102.91,102.975,109175883.0
2007-01-29 01:01:00,102.97,102.97,102.93,102.937,22560816.0
2007-01-29 01:02:00,102.935,102.941,102.93,102.935,88175048.0
2007-01-29 01:05:00,102.94,102.94,102.92,102.92,54831403.0
2007-01-29 01:06:00,102.93,102.941,102.929,102.932,112768616.0
2007-01-29 01:07:00,102.935,102.935,102.92,102.933,100272503.0
2007-01-29 01:08:00,102.94,102.94,102.917,102.94,97586343.0
2007-01-29 01:09:00,102.945,102.965,102.93,102.965,57669129.0
2007-01-29 01:10:00,102.962,102.966,102.935,102.935,102769946.0
2007-01-29 01:11:00,102.935,102.96,102.935,102.96,28375721.0
2007-01-29 01:12:00,102.955,102.96,102.95,102.95,68241447.0
2007-01-29 01:13:00,102.95,102.95,102.92,102.945,50668626.0
2007-01-29 01:14:00,102.935,102.95,102.928,102.95,79535977.0
2007-01-29 01:15:00,102.955,102.955,102.95,102.95,33315751.0
2007-01-29 01:16:00,102.945,102.96,102.945,102.96,27389644.0
2007-01-29 01:17:00,102.947,102.975,102.943,102.943,108123612.0
2007-01-29 01:18:00,102.938,102.96,102.93,102.93,41752265.0
2007-01-29 01:19:00,102.955,102.963,102.948,102.95,177747913.0
2007-01-29 01:20:00,102.945,102.952,102.94,102.952,5884009.0
2007-01-29 01:21:00,102.95,103.005,102.927,102.965,74233303.0
2007-01-29 01:22:00,102.975,102.993,102.965,102.98,51698739.0
2007-01-29 01:23:00,102.968,102.987,102.968,102.987,85361416.0
2007-01-29 01:24:00,102.99,102.99,102.973,102.98,48273296.0
2007-01-29 01:25:00,102.985,102.992,102.965,102.985,61120406.0
2007-01-29 01:26:00,102.975,102.98,102.97,102.97,60884772.0
2007-01-29 01:27:00,102.965,102.975,102.963,102.963,54018606.0
2007-01-29 01:28:00,102.975,102.975,102.96,102.975,85810817.0
2007-01-29 01:29:00,102.98,102.985,102.975,102.975,70123457.0
2007-01-29 01:30:00,102.97,102.982,102.954,102.96,73042626.0
2007-01-29 01:31:00,102.97,102.97,102.96,102.97,60457734.0
2007-01-29 01:32:00,102.96,102.98,102.96,102.98,67515261.0
2007-01-29 01:33:00,102.975,102.975,102.97,102.975,38480657.0
2007-01-29 01:34:00,102.97,102.983,102.96,102.96,118765799.0
2007-01-29 01:35:00,102.965,102.975,102.965,102.97,99803306.0
2007-01-29 01:36:00,102.98,102.98,102.94,102.98,23755012.0
2007-01-29 01:37:00,102.97,102.983,102.96,102.972,108009441.0
2007-01-29 01:38:00,102.977,102.988,102.965,102.967,76845444.0
2007-01-29 01:39:00,102.955,102.99,102.955,102.99,18045069.0
2007-01-29 01:40:00,102.983,102.985,102.975,102.985,55022013.0
2007-01-29 01:41:00,102.99,102.99,102.965,102.965,40000633.0
2007-01-29 01:42:00,102.967,102.985,102.967,102.985,71047736.0
2007-01-29 01:43:00,102.98,103.0,102.98,102.995,60740625.0
2007-01-29 01:44:00,102.99,102.99,102.965,102.985,46865183.0
2007-01-29 01:45:00,102.985,103.005,102.98,103.005,48408851.0
2007-01-29 01:46:00,102.998,103.004,102.985,102.985,81601399.0
2007-01-29 01:47:00,102.99,102.996,102.99,102.995,47456591.0
2007-01-29 01:48:00,103.0,103.0,102.93,102.98,73170574.0
2007-01-29 01:49:00,102.99,102.99,102.886,102.93,19189197.0
2007-01-29 01:50:00,102.935,102.985,102.935,102.985,69145558.0
2007-01-29 01:51:00,102.982,102.996,102.982,102.99,48761307.0
2007-01-29 01:52:00,103.0,103.0,102.94,102.993,64869488.0
2007-01-29 01:53:00,102.998,102.998,102.955,102.955,48991131.0
2007-01-29 01:54:00,102.96,102.98,102.96,102.96,26458525.0
2007-01-29 01:55:00,102.96,102.975,102.946,102.965,41410864.0
2007-01-29 01:56:00,102.963,102.971,102.963,102.965,41823439.0
2007-01-29 01:57:00,102.96,102.96,102.944,102.958,73194062.0
2007-01-29 01:58:00,102.955,102.955,102.923,102.94,130435626.0
2007-01-29 01:59:00,102.935,102.948,102.922,102.93,128925446.0
2007-01-29 02:00:00,102.93,102.955,102.912,102.955,123067434.0
2007-01-29 02:01:00,102.96,102.96,102.941,102.955,121471061.0
2007-01-29 02:02:00,102.958,102.965,102.945,102.955,76659049.0
2007-01-29 02:03:00,102.96,102.971,102.953,102.953,44136176.0
2007-01-29 02:04:00,102.955,102.97,102.942,102.955,45833830.0
2007-01-29 02:05:00,102.955,102.98,102.95,102.96,29078499.0
2007-01-29 02:06:00,102.955,102.978,102.945,102.978,47403125.0
2007-01-29 02:07:00,102.973,103.01,102.962,103.01,66464640.0
2007-01-29 02:08:00,103.0,103.017,102.987,102.987,53140048.0
2007-01-29 02:09:00,102.99,102.995,102.965,102.995,70787838.0
2007-01-29 02:10:00,102.99,102.99,102.935,102.97,20375024.0
2007-01-29 02:11:00,102.96,102.98,102.955,102.955,72618674.0
2007-01-29 02:12:00,102.95,102.99,102.95,102.99,49387650.0
2007-01-29 02:13:00,102.985,102.992,102.975,102.978,77026054.0
2007-01-29 02:14:00,102.985,103.0,102.975,102.975,45390390.0
2007-01-29 02:15:00,102.975,102.985,102.97,102.975,49373349.0
2007-01-29 02:16:00,102.98,102.98,102.968,102.97,63002412.0
2007-01-29 02:17:00,102.975,102.98,102.97,102.977,66244973.0
2007-01-29 02:18:00,102.975,102.975,102.964,102.97,37387262.0
2007-01-29 02:19:00,102.965,102.966,102.955,102.963,50478913.0
2007-01-29 02:20:00,102.97,102.975,102.955,102.955,18269788.0
2007-01-29 02:21:00,102.977,102.987,102.965,102.967,71939190.0
2007-01-29 02:22:00,102.962,102.962,102.943,102.95,107826136.0
2007-01-29 02:23:00,102.96,102.96,102.92,102.96,26098672.0
2007-01-29 02:24:00,102.94,102.95,102.94,102.945,93056693.0
2007-01-29 02:25:00,102.94,102.954,102.94,102.94,119663275.0
2007-01-29 02:26:00,102.945,102.948,102.935,102.945,39901136.0
2007-01-29 02:27:00,102.95,102.95,102.932,102.935,70007529.0
2007-01-29 02:28:00,102.945,102.97,102.945,102.97,63439384.0
2007-01-29 02:29:00,102.96,102.969,102.946,102.96,74992431.0
2007-01-29 02:30:00,102.965,102.975,102.95,102.97,71032675.0
2007-01-29 02:31:00,102.965,102.975,102.955,102.965,79417693.0
2007-01-29 02:32:00,102.953,102.963,102.93,102.935,56688642.0
2007-01-29 02:33:00,102.94,102.956,102.94,102.945,61931415.0
2007-01-29 02:34:00,102.945,102.975,102.945,102.96,66040418.0
2007-01-29 02:35:00,102.955,102.97,102.95,102.97,51387371.0
2007-01-29 02:36:00,102.967,102.973,102.947,102.958,89224854.0
2007-01-29 02:37:00,102.97,102.973,102.95,102.965,52042219.0
2007-01-29 02:38:00,102.955,102.977,102.92,102.96,74952850.0
2007-01-29 02:39:00,102.962,102.98,102.962,102.965,6029935.0
2007-01-29 02:40:00,102.97,102.99,102.95,102.985,195671416.0
2007-01-29 02:41:00,102.96,102.99,102.96,102.963,41123080.0
2007-01-29 02:42:00,102.968,103.005,102.965,102.977,109736745.0
2007-01-29 02:43:00,102.99,103.005,102.99,102.995,27965739.0
2007-01-29 02:44:00,103.0,103.015,103.0,103.015,16921396.0
2007-01-29 02:45:00,103.015,103.05,103.012,103.03,83598881.0
2007-01-29 02:46:00,103.055,103.055,103.025,103.03,49753169.0
2007-01-29 02:47:00,103.03,103.035,103.015,103.035,69119258.0
2007-01-29 02:48:00,103.04,103.04,103.035,103.04,30416680.0
2007-01-29 02:49:00,103.04,103.05,103.021,103.022,96834018.0
2007-01-29 02:50:00,103.025,103.04,103.025,103.035,61012623.0
2007-01-29 02:51:00,103.03,103.034,103.027,103.03,91975818.0
2007-01-29 02:52:00,103.023,103.03,103.015,103.015,91414441.0
2007-01-29 02:53:00,103.012,103.02,103.005,103.02,106839049.0
2007-01-29 02:54:00,103.01,103.025,102.99,103.02,53835448.0
2007-01-29 02:55:00,103.005,103.04,103.005,103.023,18954015.0
2007-01-29 02:56:00,103.02,103.035,103.01,103.01,167471342.0
2007-01-29 02:57:00,103.02,103.04,103.02,103.025,94527281.0
2007-01-29 02:58:00,103.017,103.04,103.017,103.02,23663536.0
2007-01-29 02:59:00,103.025,103.035,103.0,103.0,102869954.0
2007-01-29 03:00:00,103.03,103.033,103.017,103.02,30552364.0
2007-01-29 03:01:00,103.02,103.036,103.02,103.02,35202429.0
2007-01-29 03:02:00,103.04,103.075,103.04,103.06,66929327.0
2007-01-29 03:03:00,103.075,103.077,103.055,103.07,40038402.0
2007-01-29 03:04:00,103.075,103.075,103.055,103.065,97655176.0
2007-01-29 03:05:00,103.065,103.09,103.065,103.09,100911009.0
2007-01-29 03:06:00,103.075,103.085,103.075,103.08,120628976.0
2007-01-29 03:07:00,103.085,103.088,103.084,103.085,43084408.0
2007-01-29 03:08:00,103.09,103.09,103.08,103.08,14322186.0
2007-01-29 03:09:00,103.085,103.085,103.045,103.045,89793504.0
2007-01-29 03:10:00,103.05,103.05,103.03,103.04,104881866.0
2007-01-29 03:11:00,103.028,103.05,103.0,103.035,96694991.0
2007-01-29 03:12:00,103.04,103.04,103.023,103.04,74062927.0
2007-01-29 03:13:00,103.03,103.051,103.025,103.045,115952226.0
2007-01-29 03:14:00,103.045,103.06,103.039,103.06,51111899.0
2007-01-29 03:15:00,103.06,103.06,103.01,103.05,31214962.0
2007-01-29 03:16:00,103.045,103.064,103.045,103.045,86772431.0
2007-01-29 03:17:00,103.032,103.032,103.005,103.005,30355250.0
2007-01-29 03:18:00,103.02,103.028,103.02,103.025,40064317.0
2007-01-29 03:19:00,103.005,103.028,103.005,103.028,43742806.0
2007-01-29 03:20:00,103.03,103.03,103.0,103.02,88631440.0
2007-01-29 03:21:00,103.015,103.027,103.009,103.01,134047163.0
2007-01-29 03:22:00,103.005,103.025,103.0,103.007,77198087.0
2007-01-29 03:23:00,103.015,103.015,103.005,103.005,17787554.0
2007-01-29 03:24:00,103.015,103.02,103.005,103.02,42854066.0
2007-01-29 03:25:00,103.013,103.013,102.987,103.01,16235988.0
2007-01-29 03:26:00,103.008,103.05,103.008,103.045,39569696.0
2007-01-29 03:27:00,103.05,103.055,103.034,103.055,72445973.0
2007-01-29 03:28:00,103.047,103.065,103.041,103.06,121314839.0
2007-01-29 03:29:00,103.065,103.065,103.052,103.065,65443782.0
2007-01-29 03:30:00,103.06,103.072,103.059,103.06,194627768.0
2007-01-29 03:31:00,103.06,103.066,103.06,103.065,54139524.0
2007-01-29 03:32:00,103.055,103.087,103.055,103.065,73776797.0
2007-01-29 03:33:00,103.082,103.14,103.065,103.065,76813195.0
2007-01-29 03:34:00,103.105,103.125,103.077,103.125,100117179.0
2007-01-29 03:35:00,103.115,103.121,103.11,103.115,91305638.0
2007-01-29 03:36:00,103.12,103.125,103.1,103.102,52047598.0
2007-01-29 03:37:00,103.1,103.128,103.09,103.097,51438626.0
2007-01-29 03:38:00,103.1,103.1,103.08,103.095,116809252.0
2007-01-29 03:39:00,103.1,103.1,103.065,103.07,56339260.0
2007-01-29 03:40:00,103.08,103.08,103.06,103.075,71019172.0
2007-01-29 03:41:00,103.08,103.08,103.05,103.05,97736938.0
2007-01-29 03:42:00,103.05,103.07,103.04,103.04,123682291.0
2007-01-29 03:43:00,103.055,103.06,103.035,103.04,69724776.0
2007-01-29 03:44:00,103.043,103.07,103.037,103.07,126522817.0
2007-01-29 03:45:00,103.07,103.07,103.04,103.04,85221263.0
2007-01-29 03:46:00,103.035,103.05,103.025,103.025,23750041.0
2007-01-29 03:47:00,103.022,103.035,103.022,103.035,31502776.0
2007-01-29 03:48:00,103.04,103.062,103.04,103.045,29099150.0
2007-01-29 03:49:00,103.055,103.059,103.035,103.035,176827995.0
2007-01-29 03:50:00,103.037,103.058,103.037,103.042,87100624.0
2007-01-29 03:51:00,103.045,103.07,103.045,103.07,106233944.0
2007-01-29 03:52:00,103.067,103.067,103.045,103.05,58657133.0
2007-01-29 03:53:00,103.05,103.07,103.045,103.07,58828624.0
2007-01-29 03:54:00,103.06,103.08,103.058,103.08,61452143.0
2007-01-29 03:55:00,103.065,103.071,103.058,103.058,146602841.0
2007-01-29 03:56:00,103.065,103.08,103.026,103.073,71342506.0
2007-01-29 03:57:00,103.08,103.091,103.075,103.08,65675184.0
2007-01-29 03:58:00,103.09,103.09,103.068,103.075,108603134.0
2007-01-29 03:59:00,103.075,103.095,103.062,103.075,133678483.0
2007-01-29 04:00:00,103.075,103.075,103.033,103.075,126319491.0
2007-01-29 04:01:00,103.07,103.074,103.058,103.07,48546827.0
2007-01-29 04:02:00,103.073,103.08,103.072,103.072,80183852.0
2007-01-29 04:03:00,103.072,103.08,103.07,103.073,86277999.0
2007-01-29 04:04:00,103.075,103.088,103.05,103.05,108005360.0
2007-01-29 04:05:00,103.05,103.075,103.035,103.07,96846322.0
2007-01-29 04:06:00,103.05,103.1,103.047,103.07,81957509.0
2007-01-29 04:07:00,103.07,103.09,103.05,103.063,108805938.0
2007-01-29 04:08:00,103.07,103.07,103.05,103.05,63658424.0
2007-01-29 04:09:00,103.042,103.042,103.02,103.025,33149287.0
2007-01-29 04:10:00,103.027,103.045,103.027,103.045,55558147.0
2007-01-29 04:11:00,103.045,103.05,103.03,103.05,48973368.0
2007-01-29 04:12:00,103.047,103.072,103.047,103.055,45179526.0
2007-01-29 04:13:00,103.06,103.075,103.06,103.07,108230360.0
2007-01-29 04:14:00,103.06,103.068,103.057,103.057,110620856.0
2007-01-29 04:15:00,103.08,103.09,103.06,103.09,50961146.0
2007-01-29 04:16:00,103.09,103.095,103.083,103.095,15204145.0
2007-01-29 04:17:00,103.095,103.122,103.08,103.095,70011872.0
2007-01-29 04:18:00,103.1,103.12,103.098,103.12,89574342.0
2007-01-29 04:19:00,103.125,103.125,103.1,103.115,76551957.0
2007-01-29 04:20:00,103.115,103.12,103.11,103.11,73405604.0
2007-01-29 04:21:00,103.11,103.13,103.11,103.112,83874292.0
2007-01-29 04:22:00,103.1,103.117,103.09,103.105,74843601.0
2007-01-29 04:23:00,103.1,103.124,103.1,103.112,49325885.0
2007-01-29 04:24:00,103.11,103.123,103.102,103.12,132998376.0
2007-01-29 04:25:00,103.13,103.13,103.105,103.125,101081980.0
2007-01-29 04:26:00,103.12,103.126,103.11,103.125,61663537.0
2007-01-29 04:27:00,103.12,103.131,103.112,103.113,124414525.0
2007-01-29 04:28:00,103.12,103.12,103.09,103.09,36196690.0
2007-01-29 04:29:00,103.1,103.11,103.094,103.095,37874094.0
2007-01-29 04:30:00,103.095,103.113,103.095,103.1,96362625.0
2007-01-29 04:31:00,103.095,103.11,103.086,103.087,109299951.0
2007-01-29 04:32:00,103.095,103.095,103.07,103.07,67638774.0
2007-01-29 04:33:00,103.07,103.1,103.07,103.09,61179170.0
2007-01-29 04:34:00,103.067,103.103,103.067,103.1,81594478.0
2007-01-29 04:35:00,103.105,103.109,103.08,103.1,76766121.0
2007-01-29 04:36:00,103.09,103.114,103.075,103.075,78385437.0
2007-01-29 04:37:00,103.087,103.105,103.087,103.105,44157066.0
2007-01-29 04:38:00,103.09,103.105,103.08,103.08,42240506.0
2007-01-29 04:39:00,103.085,103.088,103.075,103.088,43815339.0
2007-01-29 04:40:00,103.083,103.095,103.083,103.09,25274988.0
2007-01-29 04:41:00,103.085,103.09,103.067,103.075,136221991.0
2007-01-29 04:42:00,103.08,103.095,103.08,103.09,59054802.0
2007-01-29 04:43:00,103.095,103.095,103.065,103.075,79141101.0
2007-01-29 04:44:00,103.075,103.105,103.04,103.083,94018140.0
2007-01-29 04:45:00,103.08,103.101,103.08,103.095,45289650.0
2007-01-29 04:46:00,103.1,103.105,103.049,103.085,97296121.0
2007-01-29 04:47:00,103.085,103.09,103.075,103.075,85814270.0
2007-01-29 04:48:00,103.087,103.087,103.071,103.08,44373844.0
2007-01-29 04:49:00,103.075,103.087,103.07,103.075,61358675.0
2007-01-29 04:50:00,103.07,103.091,103.067,103.075,90448607.0
2007-01-29 04:51:00,103.065,103.076,103.065,103.073,177632960.0
2007-01-29 04:52:00,103.075,103.085,103.07,103.085,43164457.0
2007-01-29 04:53:00,103.08,103.08,103.07,103.07,78308824.0
2007-01-29 04:54:00,103.073,103.1,103.073,103.085,69099946.0
2007-01-29 04:55:00,103.09,103.097,103.07,103.08,103319364.0
2007-01-29 04:56:00,103.097,103.1,103.09,103.09,101352806.0
2007-01-29 04:57:00,103.09,103.095,103.073,103.095,71615537.0
2007-01-29 04:58:00,103.1,103.1,103.075,103.075,111449507.0
2007-01-29 04:59:00,103.075,103.095,103.075,103.08,122263066.0
2007-01-29 05:00:00,103.09,103.09,103.07,103.07,50070365.0
2007-01-29 05:01:00,103.075,103.085,103.075,103.085,136145011.0
2007-01-29 05:02:00,103.08,103.08,103.05,103.065,91542670.0
2007-01-29 05:03:00,103.052,103.07,103.052,103.06,79391381.0
2007-01-29 05:04:00,103.055,103.065,103.055,103.065,25412010.0
2007-01-29 05:05:00,103.06,103.06,103.045,103.05,78543961.0
2007-01-29 05:06:00,103.055,103.061,103.047,103.055,83434196.0
2007-01-29 05:07:00,103.047,103.056,103.032,103.05,63526888.0
2007-01-29 05:08:00,103.055,103.07,103.055,103.07,142725569.0
2007-01-29 05:09:00,103.06,103.064,103.048,103.055,44502574.0
2007-01-29 05:10:00,103.07,103.079,103.065,103.07,97896059.0
2007-01-29 05:11:00,103.065,103.071,103.055,103.07,84616829.0
2007-01-29 05:12:00,103.075,103.075,103.06,103.06,81151513.0
2007-01-29 05:13:00,103.055,103.065,103.02,103.065,60102814.0
2007-01-29 05:14:00,103.07,103.07,103.062,103.063,32597855.0
2007-01-29 05:15:00,103.065,103.07,103.053,103.055,196848364.0
2007-01-29 05:16:00,103.05,103.066,103.05,103.065,104732632.0
2007-01-29 05:17:00,103.07,103.07,103.038,103.06,45471612.0
2007-01-29 05:18:00,103.057,103.057,103.027,103.04,127427961.0
2007-01-29 05:19:00,103.05,103.053,103.04,103.04,76638282.0
2007-01-29 05:20:00,103.042,103.044,103.025,103.042,93792388.0
2007-01-29 05:21:00,103.045,103.047,103.017,103.03,55640910.0
2007-01-29 05:22:00,103.045,103.05,103.037,103.05,31917029.0
2007-01-29 05:23:00,103.038,103.038,103.023,103.023,10172839.0
2007-01-29 05:24:00,102.985,103.034,102.985,103.022,28172445.0
2007-01-29 05:25:00,103.035,103.042,103.035,103.04,67631596.0
2007-01-29 05:26:00,103.03,103.04,103.023,103.035,89404119.0
2007-01-29 05:29:00,103.05,103.05,103.015,103.04,82370290.0
2007-01-29 05:30:00,103.05,103.06,103.047,103.047,46119462.0
2007-01-29 05:31:00,103.045,103.05,103.045,103.045,52230832.0
2007-01-29 05:32:00,103.06,103.063,103.05,103.05,61336870.0
2007-01-29 05:33:00,103.052,103.066,103.05,103.065,16631205.0
2007-01-29 05:34:00,103.065,103.065,103.055,103.06,106987878.0
2007-01-29 05:35:00,103.068,103.07,103.045,103.07,94031089.0
2007-01-29 05:36:00,103.065,103.066,103.042,103.045,41343191.0
2007-01-29 05:37:00,103.055,103.065,103.052,103.052,97549271.0
2007-01-29 05:38:00,103.06,103.07,103.04,103.07,43712425.0
2007-01-29 05:39:00,103.06,103.075,103.06,103.062,103989971.0
2007-01-29 05:40:00,103.055,103.085,103.055,103.085,28233686.0
2007-01-29 05:41:00,103.09,103.09,103.077,103.085,67381434.0
2007-01-29 05:42:00,103.075,103.083,103.073,103.083,60182350.0
2007-01-29 05:43:00,103.085,103.086,103.075,103.08,71816152.0
2007-01-29 05:44:00,103.085,103.093,103.077,103.085,44440666.0
2007-01-29 05:45:00,103.075,103.092,103.075,103.08,72658621.0
2007-01-29 05:46:00,103.09,103.09,103.061,103.065,30223035.0
2007-01-29 05:47:00,103.065,103.095,103.065,103.08,91329166.0
2007-01-29 05:48:00,103.075,103.085,103.06,103.085,96087322.0
2007-01-29 05:50:00,103.085,103.085,103.071,103.075,102484204.0
2007-01-29 05:51:00,103.085,103.085,103.075,103.085,71091272.0
2007-01-29 05:52:00,103.09,103.09,103.068,103.068,50117475.0
2007-01-29 05:53:00,103.09,103.09,103.065,103.065,16275711.0
2007-01-29 05:54:00,103.065,103.09,103.065,103.09,90319418.0
2007-01-29 05:55:00,103.09,103.09,103.074,103.075,48533705.0
2007-01-29 05:56:00,103.07,103.093,103.07,103.08,125870481.0
2007-01-29 05:57:00,103.08,103.095,103.08,103.09,20741172.0
2007-01-29 05:58:00,103.085,103.103,103.085,103.103,59852321.0
2007-01-29 05:59:00,103.1,103.11,103.1,103.1,84567901.0
2007-01-29 06:00:00,103.115,103.115,103.09,103.095,69452189.0
2007-01-29 06:01:00,103.093,103.097,103.085,103.09,129328577.0
2007-01-29 06:02:00,103.093,103.099,103.08,103.08,40637026.0
2007-01-29 06:03:00,103.09,103.095,103.07,103.09,68224270.0
2007-01-29 06:04:00,103.085,103.095,103.085,103.095,72918048.0
2007-01-29 06:05:00,103.087,103.095,103.065,103.095,136478158.0
2007-01-29 06:06:00,103.1,103.11,103.092,103.097,35516347.0
2007-01-29 06:07:00,103.093,103.115,103.093,103.1,84149126.0
2007-01-29 06:08:00,103.11,103.12,103.103,103.103,63675831.0
2007-01-29 06:09:00,103.115,103.125,103.093,103.093,55135490.0
2007-01-29 06:10:00,103.095,103.125,103.095,103.12,61209041.0
2007-01-29 06:11:00,103.113,103.136,103.077,103.11,41205959.0
2007-01-29 06:12:00,103.115,103.115,103.108,103.11,26553538.0
2007-01-29 06:13:00,103.103,103.13,103.1,103.1,22592061.0
2007-01-29 06:14:00,103.1,103.115,103.075,103.075,149869631.0
2007-01-29 06:15:00,103.085,103.11,103.065,103.11,60638804.0
2007-01-29 06:16:00,103.102,103.115,103.1,103.11,32937456.0
2007-01-29 06:17:00,103.11,103.11,103.093,103.095,91275549.0
2007-01-29 06:18:00,103.1,103.107,103.1,103.107,24045559.0
2007-01-29 06:19:00,103.11,103.12,103.048,103.077,69742338.0
2007-01-29 06:20:00,103.08,103.11,103.07,103.07,64508009.0
2007-01-29 06:21:00,103.075,103.085,103.075,103.085,26151077.0
2007-01-29 06:22:00,103.08,103.11,103.078,103.11,86735093.0
2007-01-29 06:23:00,103.103,103.129,103.103,103.125,19404201.0
2007-01-29 06:24:00,103.125,103.14,103.107,103.14,69398084.0
2007-01-29 06:25:00,103.145,103.15,103.137,103.137,76272586.0
2007-01-29 06:26:00,103.14,103.143,103.132,103.132,57974344.0
2007-01-29 06:27:00,103.135,103.16,103.128,103.152,104694534.0
2007-01-29 06:28:00,103.14,103.166,103.135,103.15,100172619.0
2007-01-29 06:29:00,103.15,103.16,103.137,103.16,39055167.0
2007-01-29 06:30:00,103.16,103.166,103.145,103.15,71471840.0
2007-01-29 06:31:00,103.165,103.165,103.14,103.165,83210741.0
2007-01-29 06:32:00,103.165,103.173,103.151,103.163,120273011.0
2007-01-29 06:33:00,103.17,103.17,103.155,103.165,110642121.0
2007-01-29 06:34:00,103.163,103.173,103.15,103.168,54520917.0
2007-01-29 06:35:00,103.17,103.17,103.15,103.16,76059625.0
2007-01-29 06:36:00,103.11,103.165,103.11,103.16,52480273.0
2007-01-29 06:37:00,103.15,103.178,103.137,103.16,112111671.0
2007-01-29 06:38:00,103.165,103.18,103.153,103.18,50530577.0
2007-01-29 06:39:00,103.18,103.18,103.152,103.152,84389928.0
2007-01-29 06:40:00,103.155,103.175,103.15,103.15,134278405.0
2007-01-29 06:41:00,103.155,103.158,103.135,103.158,69970988.0
2007-01-29 06:42:00,103.165,103.165,103.15,103.16,49403973.0
2007-01-29 06:43:00,103.16,103.16,103.132,103.132,113203114.0
2007-01-29 06:44:00,103.15,103.163,103.15,103.155,79738115.0
2007-01-29 06:45:00,103.165,103.165,103.15,103.165,72114841.0
2007-01-29 06:46:00,103.17,103.172,103.152,103.17,101120826.0
2007-01-29 06:47:00,103.165,103.17,103.16,103.165,45855424.0
2007-01-29 06:48:00,103.165,103.165,103.155,103.155,119411829.0
2007-01-29 06:49:00,103.16,103.161,103.142,103.15,58937021.0
2007-01-29 06:50:00,103.15,103.16,103.135,103.155,189948660.0
2007-01-29 06:51:00,103.153,103.17,103.152,103.17,37750750.0
2007-01-29 06:52:00,103.17,103.17,103.14,103.16,35192919.0
2007-01-29 06:53:00,103.155,103.16,103.15,103.16,61034700.0
2007-01-29 06:54:00,103.165,103.165,103.148,103.155,96146163.0
2007-01-29 06:55:00,103.155,103.185,103.155,103.17,84864590.0
2007-01-29 06:56:00,103.18,103.203,103.17,103.195,85657984.0
2007-01-29 06:58:00,103.195,103.195,103.165,103.165,89383103.0
2007-01-29 06:59:00,103.18,103.205,103.18,103.182,37511186.0
2007-01-29 07:00:00,103.17,103.195,103.17,103.195,44523456.0
2007-01-29 07:01:00,103.195,103.205,103.19,103.205,77384388.0
2007-01-29 07:02:00,103.198,103.208,103.175,103.195,111380759.0
2007-01-29 07:03:00,103.198,103.22,103.165,103.22,34788057.0
2007-01-29 07:04:00,103.213,103.218,103.205,103.205,92739253.0
2007-01-29 07:05:00,103.208,103.208,103.179,103.195,98501885.0
2007-01-29 07:06:00,103.2,103.2,103.175,103.175,100717203.0
2007-01-29 07:07:00,103.18,103.18,103.17,103.18,42748508.0
2007-01-29 07:08:00,103.175,103.188,103.175,103.18,51412941.0
2007-01-29 07:09:00,103.18,103.192,103.175,103.175,68336126.0
2007-01-29 07:10:00,103.175,103.185,103.174,103.175,45850908.0
2007-01-29 07:11:00,103.18,103.18,103.168,103.175,86670520.0
2007-01-29 07:12:00,103.175,103.185,103.157,103.185,90537860.0
2007-01-29 07:13:00,103.19,103.19,103.162,103.162,51711395.0
2007-01-29 07:14:00,103.175,103.175,103.17,103.175,33595979.0
2007-01-29 07:15:00,103.18,103.18,103.143,103.143,63594846.0
2007-01-29 07:16:00,103.165,103.179,103.162,103.175,77421765.0
2007-01-29 07:17:00,103.175,103.175,103.168,103.175,56777806.0
2007-01-29 07:18:00,103.14,103.187,103.14,103.155,108776772.0
2007-01-29 07:19:00,103.16,103.17,103.145,103.165,55708836.0
2007-01-29 07:20:00,103.165,103.18,103.162,103.165,42146436.0
2007-01-29 07:21:00,103.17,103.172,103.16,103.16,66773238.0
2007-01-29 07:22:00,103.165,103.178,103.151,103.155,60699333.0
2007-01-29 07:23:00,103.145,103.157,103.14,103.14,91970141.0
2007-01-29 07:24:00,103.145,103.16,103.145,103.145,78432439.0
2007-01-29 07:25:00,103.145,103.151,103.135,103.135,124037047.0
2007-01-29 07:26:00,103.14,103.155,103.132,103.132,42068731.0
2007-01-29 07:27:00,103.145,103.155,103.144,103.147,67842597.0
2007-01-29 07:28:00,103.15,103.165,103.145,103.155,70233148.0
2007-01-29 07:29:00,103.15,103.152,103.135,103.135,92056527.0
2007-01-29 07:30:00,103.148,103.148,103.116,103.12,42143773.0
2007-01-29 07:31:00,103.11,103.125,103.11,103.12,37030653.0
2007-01-29 07:32:00,103.12,103.14,103.095,103.14,26187865.0
2007-01-29 07:33:00,103.13,103.145,103.13,103.145,89443058.0
2007-01-29 07:34:00,103.145,103.154,103.14,103.15,83876047.0
2007-01-29 07:35:00,103.14,103.155,103.135,103.145,129152924.0
2007-01-29 07:36:00,103.137,103.16,103.136,103.145,106008817.0
2007-01-29 07:37:00,103.14,103.153,103.125,103.132,50901418.0
2007-01-29 07:38:00,103.13,103.145,103.13,103.14,57208314.0
2007-01-29 07:39:00,103.143,103.155,103.141,103.15,22310129.0
2007-01-29 07:40:00,103.135,103.156,103.104,103.15,127195470.0
2007-01-29 07:41:00,103.15,103.157,103.15,103.15,52945742.0
2007-01-29 07:42:00,103.14,103.16,103.137,103.16,74880709.0
2007-01-29 07:43:00,103.155,103.167,103.114,103.167,49415509.0
2007-01-29 07:44:00,103.17,103.17,103.155,103.17,49344869.0
2007-01-29 07:45:00,103.18,103.181,103.165,103.17,96286667.0
2007-01-29 07:46:00,103.165,103.175,103.165,103.175,110023455.0
2007-01-29 07:47:00,103.18,103.18,103.158,103.165,127161570.0
2007-01-29 07:48:00,103.17,103.18,103.17,103.18,20413452.0
2007-01-29 07:49:00,103.18,103.189,103.17,103.182,45914116.0
2007-01-29 07:50:00,103.18,103.18,103.15,103.15,78811734.0
2007-01-29 07:51:00,103.145,103.173,103.145,103.165,41116218.0
2007-01-29 07:52:00,103.155,103.168,103.13,103.155,80270336.0
2007-01-29 07:53:00,103.155,103.16,103.15,103.155,43719172.0
2007-01-29 07:54:00,103.155,103.17,103.144,103.155,69706449.0
2007-01-29 07:55:00,103.165,103.165,103.14,103.155,36416354.0
2007-01-29 07:56:00,103.16,103.16,103.139,103.148,79679023.0
2007-01-29 07:57:00,103.155,103.16,103.145,103.155,78503562.0
2007-01-29 07:58:00,103.16,103.17,103.109,103.17,56573774.0
2007-01-29 07:59:00,103.16,103.166,103.117,103.15,138804442.0
2007-01-29 08:00:00,103.16,103.18,103.16,103.18,66454599.0
2007-01-29 08:01:00,103.18,103.185,103.175,103.175,133417390.0
2007-01-29 08:02:00,103.18,103.185,103.165,103.175,62881856.0
2007-01-29 08:03:00,103.173,103.195,103.165,103.195,110756142.0
2007-01-29 08:04:00,103.195,103.2,103.185,103.2,84859659.0
2007-01-29 08:05:00,103.2,103.204,103.185,103.2,35403323.0
2007-01-29 08:06:00,103.193,103.21,103.188,103.21,51417676.0
2007-01-29 08:07:00,103.21,103.234,103.175,103.21,131397846.0
2007-01-29 08:08:00,103.215,103.222,103.2,103.2,18731112.0
2007-01-29 08:09:00,103.2,103.218,103.196,103.2,102968905.0
2007-01-29 08:10:00,103.202,103.225,103.202,103.215,104120596.0
2007-01-29 08:11:00,103.22,103.22,103.207,103.22,67859444.0
2007-01-29 08:12:00,103.215,103.215,103.205,103.205,111884739.0
2007-01-29 08:13:00,103.205,103.205,103.192,103.195,123414304.0
2007-01-29 08:14:00,103.2,103.205,103.195,103.195,107390526.0
2007-01-29 08:15:00,103.2,103.206,103.198,103.205,60767968.0
2007-01-29 08:16:00,103.209,103.209,103.19,103.19,65592740.0
2007-01-29 08:17:00,103.19,103.21,103.175,103.18,99708949.0
2007-01-29 08:18:00,103.18,103.18,103.15,103.165,112483974.0
2007-01-29 08:19:00,103.185,103.185,103.144,103.16,57126359.0
2007-01-29 08:20:00,103.185,103.205,103.175,103.175,129760275.0
2007-01-29 08:21:00,103.175,103.2,103.175,103.175,62650669.0
2007-01-29 08:22:00,103.187,103.2,103.173,103.18,156031202.0
2007-01-29 08:23:00,103.183,103.19,103.173,103.173,67935966.0
2007-01-29 08:24:00,103.2,103.2,103.168,103.185,64947122.0
2007-01-29 08:25:00,103.18,103.188,103.155,103.185,100471817.0
2007-01-29 08:26:00,103.185,103.185,103.18,103.185,12752441.0
2007-01-29 08:27:00,103.185,103.195,103.134,103.195,54948295.0
2007-01-29 08:28:00,103.19,103.195,103.173,103.173,45752733.0
2007-01-29 08:29:00,103.175,103.2,103.175,103.2,79579071.0
2007-01-29 08:30:00,103.195,103.195,103.18,103.18,82565676.0
2007-01-29 08:31:00,103.187,103.187,103.172,103.18,125687595.0
2007-01-29 08:32:00,103.178,103.19,103.172,103.19,66978386.0
2007-01-29 08:33:00,103.19,103.19,103.169,103.185,61650231.0
2007-01-29 08:34:00,103.195,103.195,103.174,103.175,76683455.0
2007-01-29 08:35:00,103.177,103.192,103.177,103.19,27938014.0
2007-01-29 08:36:00,103.19,103.198,103.19,103.19,88454987.0
2007-01-29 08:37:00,103.19,103.198,103.18,103.185,141164228.0
2007-01-29 08:38:00,103.177,103.205,103.177,103.187,128850877.0
2007-01-29 08:39:00,103.2,103.2,103.18,103.195,105632228.0
2007-01-29 08:40:00,103.198,103.198,103.172,103.19,76669984.0
2007-01-29 08:41:00,103.185,103.205,103.18,103.205,77798920.0
2007-01-29 08:42:00,103.205,103.243,103.205,103.218,73853803.0
2007-01-29 08:43:00,103.22,103.235,103.205,103.215,62795919.0
2007-01-29 08:44:00,103.22,103.24,103.22,103.24,27475645.0
2007-01-29 08:45:00,103.245,103.26,103.24,103.24,74168711.0
2007-01-29 08:46:00,103.24,103.243,103.23,103.235,56531319.0
2007-01-29 08:47:00,103.235,103.245,103.225,103.233,93954003.0
2007-01-29 08:48:00,103.232,103.241,103.191,103.235,94771608.0
2007-01-29 08:49:00,103.245,103.245,103.225,103.24,42500785.0
2007-01-29 08:50:00,103.24,103.25,103.236,103.25,43649735.0
2007-01-29 08:51:00,103.24,103.25,103.238,103.238,38744648.0
2007-01-29 08:52:00,103.238,103.25,103.235,103.245,62798320.0
2007-01-29 08:53:00,103.243,103.248,103.23,103.24,98060445.0
2007-01-29 08:54:00,103.243,103.3,103.235,103.285,79525637.0
2007-01-29 08:55:00,103.283,103.289,103.263,103.27,145312563.0
2007-01-29 08:56:00,103.275,103.295,103.275,103.288,66218113.0
2007-01-29 08:57:00,103.295,103.3,103.237,103.28,74180298.0
2007-01-29 08:58:00,103.28,103.305,103.272,103.305,136965298.0
2007-01-29 08:59:00,103.282,103.297,103.275,103.275,73082920.0
2007-01-29 09:00:00,103.29,103.365,103.274,103.315,78205431.0
2007-01-29 09:01:00,103.32,103.375,103.32,103.375,56750514.0
2007-01-29 09:02:00,103.38,103.38,103.32,103.342,100766702.0
2007-01-29 09:03:00,103.34,103.358,103.325,103.325,56972267.0
2007-01-29 09:04:00,103.332,103.37,103.325,103.37,22174555.0
2007-01-29 09:05:00,103.37,103.387,103.365,103.38,123224328.0
2007-01-29 09:06:00,103.375,103.435,103.375,103.43,75783056.0
2007-01-29 09:07:00,103.41,103.41,103.37,103.37,70979131.0
2007-01-29 09:08:00,103.38,103.435,103.38,103.425,114559793.0
2007-01-29 09:09:00,103.432,103.47,103.425,103.44,61776287.0
2007-01-29 09:10:00,103.44,103.44,103.395,103.405,45077930.0
2007-01-29 09:11:00,103.39,103.4,103.37,103.385,154260812.0
2007-01-29 09:12:00,103.385,103.388,103.351,103.363,85267114.0
2007-01-29 09:13:00,103.365,103.375,103.33,103.365,64796059.0
2007-01-29 09:14:00,103.365,103.393,103.347,103.39,82858308.0
2007-01-29 09:15:00,103.385,103.399,103.385,103.387,72942592.0
2007-01-29 09:16:00,103.377,103.392,103.338,103.39,97107368.0
2007-01-29 09:17:00,103.38,103.385,103.378,103.382,114623226.0
2007-01-29 09:18:00,103.38,103.38,103.332,103.345,102798459.0
2007-01-29 09:19:00,103.35,103.355,103.275,103.275,111290281.0
2007-01-29 09:20:00,103.265,103.32,103.265,103.278,164015358.0
2007-01-29 09:21:00,103.295,103.295,103.213,103.265,151660122.0
2007-01-29 09:22:00,103.275,103.28,103.249,103.28,105105220.0
2007-01-29 09:23:00,103.28,103.29,103.265,103.28,65515721.0
2007-01-29 09:24:00,103.275,103.29,103.252,103.273,65050683.0
2007-01-29 09:25:00,103.263,103.315,103.26,103.275,25658024.0
2007-01-29 09:26:00,103.28,103.283,103.255,103.283,37357334.0
2007-01-29 09:27:00,103.283,103.295,103.28,103.285,92393808.0
2007-01-29 09:28:00,103.285,103.285,103.248,103.28,23504608.0
2007-01-29 09:29:00,103.28,103.285,103.26,103.285,39033469.0
2007-01-29 09:30:00,103.28,103.32,103.28,103.29,125439817.0
2007-01-29 09:31:00,103.29,103.295,103.26,103.28,66802354.0
2007-01-29 09:32:00,103.3,103.3,103.26,103.28,106843316.0
2007-01-29 09:33:00,103.28,103.29,103.25,103.29,53406996.0
2007-01-29 09:34:00,103.282,103.282,103.24,103.27,48511977.0
2007-01-29 09:35:00,103.255,103.275,103.225,103.275,112872209.0
2007-01-29 09:36:00,103.26,103.275,103.255,103.255,61024329.0
2007-01-29 09:37:00,103.25,103.27,103.24,103.27,102793050.0
2007-01-29 09:38:00,103.27,103.276,103.245,103.255,45367113.0
2007-01-29 09:39:00,103.25,103.3,103.25,103.26,74819865.0
2007-01-29 09:40:00,103.255,103.285,103.255,103.285,202591956.0
2007-01-29 09:41:00,103.275,103.3,103.275,103.3,158437136.0
2007-01-29 09:42:00,103.3,103.3,103.263,103.285,176671122.0
2007-01-29 09:43:00,103.285,103.295,103.265,103.28,76703077.0
2007-01-29 09:44:00,103.285,103.31,103.282,103.31,87129919.0
2007-01-29 09:45:00,103.305,103.342,103.288,103.342,69645581.0
2007-01-29 09:46:00,103.34,103.34,103.31,103.333,141062874.0
2007-01-29 09:47:00,103.325,103.325,103.29,103.325,99613717.0
2007-01-29 09:48:00,103.315,103.33,103.295,103.295,142416882.0
2007-01-29 09:49:00,103.305,103.322,103.29,103.317,131996736.0
2007-01-29 09:50:00,103.32,103.332,103.315,103.315,65453140.0
2007-01-29 09:51:00,103.323,103.324,103.31,103.31,115691583.0
2007-01-29 09:52:00,103.312,103.325,103.3,103.3,61978879.0
2007-01-29 09:53:00,103.31,103.32,103.305,103.305,71730146.0
2007-01-29 09:54:00,103.302,103.317,103.293,103.31,72919153.0
2007-01-29 09:55:00,103.315,103.323,103.31,103.32,61100240.0
2007-01-29 09:56:00,103.317,103.317,103.297,103.315,92011753.0
2007-01-29 09:57:00,103.32,103.344,103.282,103.31,93237299.0
2007-01-29 09:58:00,103.31,103.31,103.275,103.29,92046643.0
2007-01-29 09:59:00,103.295,103.313,103.255,103.3,51690491.0
2007-01-29 10:00:00,103.29,103.31,103.287,103.295,51138008.0
2007-01-29 10:01:00,103.285,103.33,103.285,103.33,61273332.0
2007-01-29 10:02:00,103.305,103.323,103.305,103.32,86618414.0
2007-01-29 10:03:00,103.325,103.35,103.325,103.333,137220109.0
2007-01-29 10:04:00,103.327,103.345,103.306,103.31,134765772.0
2007-01-29 10:05:00,103.305,103.33,103.305,103.33,78036847.0
2007-01-29 10:06:00,103.307,103.307,103.275,103.285,76463435.0
2007-01-29 10:07:00,103.287,103.309,103.28,103.28,99745207.0
2007-01-29 10:08:00,103.29,103.297,103.282,103.285,72610507.0
2007-01-29 10:09:00,103.28,103.28,103.235,103.235,30124809.0
2007-01-29 10:10:00,103.253,103.28,103.245,103.275,115810519.0
2007-01-29 10:11:00,103.27,103.28,103.245,103.26,42099102.0
2007-01-29 10:12:00,103.25,103.25,103.23,103.24,105588234.0
2007-01-29 10:13:00,103.265,103.265,103.225,103.25,104854614.0
2007-01-29 10:14:00,103.25,103.255,103.23,103.255,47068055.0
2007-01-29 10:15:00,103.252,103.255,103.24,103.24,95682492.0
2007-01-29 10:16:00,103.245,103.253,103.225,103.243,42401356.0
2007-01-29 10:17:00,103.24,103.254,103.24,103.24,123076693.0
2007-01-29 10:18:00,103.24,103.285,103.24,103.252,53498454.0
2007-01-29 10:19:00,103.21,103.271,103.21,103.27,53546970.0
2007-01-29 10:20:00,103.265,103.265,103.214,103.26,133631026.0
2007-01-29 10:21:00,103.245,103.28,103.245,103.28,102004345.0
2007-01-29 10:22:00,103.263,103.3,103.263,103.295,33991371.0
2007-01-29 10:23:00,103.27,103.295,103.265,103.28,75382824.0
2007-01-29 10:24:00,103.28,103.292,103.265,103.28,59740769.0
2007-01-29 10:25:00,103.283,103.29,103.276,103.285,75890838.0
2007-01-29 10:26:00,103.275,103.299,103.275,103.295,59864971.0
2007-01-29 10:27:00,103.29,103.305,103.285,103.29,101664767.0
2007-01-29 10:28:00,103.28,103.305,103.275,103.287,120110810.0
2007-01-29 10:29:00,103.293,103.293,103.28,103.28,62225990.0
2007-01-29 10:30:00,103.29,103.32,103.275,103.29,38664508.0
2007-01-29 10:31:00,103.285,103.285,103.275,103.275,61166520.0
2007-01-29 10:32:00,103.277,103.29,103.277,103.285,122109859.0
2007-01-29 10:33:00,103.285,103.292,103.283,103.29,94293420.0
2007-01-29 10:34:00,103.285,103.285,103.26,103.26,72924755.0
2007-01-29 10:35:00,103.265,103.271,103.24,103.24,80161881.0
2007-01-29 10:36:00,103.237,103.28,103.235,103.28,92806437.0
2007-01-29 10:37:00,103.255,103.284,103.255,103.272,47678597.0
2007-01-29 10:38:00,103.265,103.286,103.255,103.255,101072803.0
2007-01-29 10:39:00,103.27,103.283,103.255,103.255,106527428.0
2007-01-29 10:40:00,103.26,103.295,103.25,103.295,81573529.0
2007-01-29 10:41:00,103.29,103.307,103.285,103.305,115626743.0
2007-01-29 10:42:00,103.31,103.325,103.29,103.325,86372069.0
2007-01-29 10:43:00,103.325,103.33,103.32,103.32,28299405.0
2007-01-29 10:44:00,103.31,103.32,103.295,103.315,100553463.0
2007-01-29 10:45:00,103.32,103.32,103.243,103.28,89468170.0
2007-01-29 10:46:00,103.275,103.288,103.275,103.285,93433079.0
2007-01-29 10:47:00,103.29,103.335,103.29,103.305,60770660.0
2007-01-29 10:48:00,103.31,103.33,103.29,103.29,121076592.0
2007-01-29 10:49:00,103.29,103.3,103.264,103.28,43130888.0
2007-01-29 10:50:00,103.275,103.285,103.162,103.285,89687009.0
2007-01-29 10:51:00,103.285,103.303,103.26,103.283,106112664.0
2007-01-29 10:52:00,103.295,103.307,103.267,103.307,36653457.0
2007-01-29 10:53:00,103.307,103.307,103.28,103.305,92410902.0
2007-01-29 10:54:00,103.285,103.293,103.285,103.293,91725893.0
2007-01-29 10:55:00,103.3,103.309,103.27,103.297,77735579.0
2007-01-29 10:56:00,103.285,103.305,103.262,103.285,52293625.0
2007-01-29 10:57:00,103.29,103.307,103.27,103.295,60423813.0
2007-01-29 10:58:00,103.3,103.3,103.265,103.275,44974777.0
2007-01-29 10:59:00,103.265,103.275,103.21,103.21,130666933.0
2007-01-29 11:00:00,103.21,103.23,103.198,103.22,148460863.0
2007-01-29 11:01:00,103.223,103.238,103.2,103.225,80090058.0
2007-01-29 11:02:00,103.225,103.245,103.22,103.245,71378979.0
2007-01-29 11:03:00,103.195,103.247,103.195,103.215,72274087.0
2007-01-29 11:04:00,103.215,103.275,103.215,103.275,33266890.0
2007-01-29 11:05:00,103.275,103.297,103.265,103.28,39435136.0
2007-01-29 11:06:00,103.295,103.31,103.257,103.285,150956754.0
2007-01-29 11:07:00,103.28,103.29,103.27,103.27,87364650.0
2007-01-29 11:08:00,103.265,103.29,103.263,103.29,135586056.0
2007-01-29 11:09:00,103.277,103.277,103.23,103.235,263847962.0
2007-01-29 11:10:00,103.23,103.27,103.23,103.265,71469767.0
2007-01-29 11:11:00,103.27,103.275,103.25,103.25,54622064.0
2007-01-29 11:12:00,103.258,103.283,103.258,103.28,58299340.0
2007-01-29 11:13:00,103.3,103.3,103.28,103.285,39543871.0
2007-01-29 11:14:00,103.285,103.29,103.265,103.29,110594748.0
2007-01-29 11:15:00,103.285,103.305,103.255,103.275,107080878.0
2007-01-29 11:16:00,103.28,103.305,103.28,103.29,113891487.0
2007-01-29 11:17:00,103.285,103.305,103.285,103.293,84890497.0
2007-01-29 11:18:00,103.29,103.29,103.275,103.29,81599166.0
2007-01-29 11:19:00,103.295,103.295,103.265,103.278,132716680.0
2007-01-29 11:20:00,103.28,103.295,103.26,103.26,126781634.0
2007-01-29 11:21:00,103.253,103.295,103.253,103.295,76449084.0
2007-01-29 11:22:00,103.3,103.3,103.27,103.285,44190517.0
2007-01-29 11:23:00,103.265,103.282,103.265,103.265,66140462.0
2007-01-29 11:24:00,103.27,103.29,103.24,103.253,23186539.0
2007-01-29 11:25:00,103.25,103.27,103.245,103.25,79486788.0
2007-01-29 11:26:00,103.245,103.275,103.245,103.275,65223979.0
2007-01-29 11:27:00,103.27,103.275,103.238,103.238,80527181.0
2007-01-29 11:28:00,103.245,103.268,103.24,103.24,41851382.0
2007-01-29 11:29:00,103.24,103.267,103.235,103.25,71772765.0
2007-01-29 11:30:00,103.255,103.255,103.239,103.24,37412005.0
2007-01-29 11:31:00,103.245,103.248,103.235,103.242,103053053.0
2007-01-29 11:32:00,103.24,103.265,103.227,103.265,34303900.0
2007-01-29 11:33:00,103.25,103.26,103.198,103.245,104344057.0
2007-01-29 11:34:00,103.252,103.28,103.185,103.242,91421162.0
2007-01-29 11:35:00,103.255,103.257,103.23,103.245,110155911.0
2007-01-29 11:36:00,103.243,103.28,103.225,103.28,79034241.0
2007-01-29 11:37:00,103.263,103.285,103.25,103.275,31796031.0
2007-01-29 11:38:00,103.265,103.265,103.18,103.18,79382517.0
2007-01-29 11:39:00,103.25,103.275,103.245,103.245,89045133.0
2007-01-29 11:40:00,103.248,103.267,103.248,103.262,135991375.0
2007-01-29 11:41:00,103.257,103.3,103.257,103.28,168357733.0
2007-01-29 11:42:00,103.287,103.315,103.262,103.262,69493785.0
2007-01-29 11:43:00,103.27,103.274,103.26,103.26,69681894.0
2007-01-29 11:44:00,103.265,103.3,103.235,103.283,165259142.0
2007-01-29 11:45:00,103.285,103.302,103.27,103.29,112917036.0
2007-01-29 11:46:00,103.285,103.287,103.268,103.268,67393067.0
2007-01-29 11:47:00,103.265,103.273,103.265,103.272,170574851.0
2007-01-29 11:48:00,103.263,103.27,103.24,103.24,76891646.0
2007-01-29 11:49:00,103.235,103.26,103.22,103.26,115499861.0
2007-01-29 11:50:00,103.262,103.275,103.254,103.275,179028574.0
2007-01-29 11:51:00,103.277,103.28,103.25,103.28,38210090.0
2007-01-29 11:52:00,103.275,103.279,103.26,103.26,96902362.0
2007-01-29 11:53:00,103.26,103.265,103.225,103.25,189638272.0
2007-01-29 11:54:00,103.245,103.247,103.205,103.245,89822039.0
2007-01-29 11:55:00,103.25,103.25,103.215,103.23,99002501.0
2007-01-29 11:56:00,103.25,103.25,103.222,103.25,49206945.0
2007-01-29 11:57:00,103.255,103.276,103.255,103.275,72670663.0
2007-01-29 11:58:00,103.275,103.29,103.24,103.26,63002503.0
2007-01-29 11:59:00,103.278,103.278,103.242,103.25,100096810.0
2007-01-29 12:00:00,103.26,103.264,103.25,103.26,109221436.0
2007-01-29 12:01:00,103.265,103.265,103.23,103.238,110664227.0
2007-01-29 12:02:00,103.245,103.265,103.245,103.26,69177334.0
2007-01-29 12:03:00,103.25,103.27,103.23,103.24,142519790.0
2007-01-29 12:04:00,103.25,103.25,103.197,103.21,85658031.0
2007-01-29 12:05:00,103.235,103.235,103.205,103.213,47476604.0
2007-01-29 12:06:00,103.22,103.233,103.2,103.233,22370521.0
2007-01-29 12:07:00,103.245,103.26,103.198,103.223,98848509.0
2007-01-29 12:08:00,103.225,103.23,103.195,103.225,129353218.0
2007-01-29 12:09:00,103.215,103.252,103.215,103.228,66719541.0
2007-01-29 12:10:00,103.215,103.245,103.215,103.245,50843798.0
2007-01-29 12:11:00,103.247,103.249,103.225,103.225,53492240.0
2007-01-29 12:12:00,103.245,103.255,103.235,103.24,76155570.0
2007-01-29 12:13:00,103.245,103.262,103.23,103.262,107226429.0
2007-01-29 12:14:00,103.265,103.265,103.225,103.237,109800847.0
2007-01-29 12:15:00,103.24,103.255,103.231,103.245,101855033.0
2007-01-29 12:16:00,103.25,103.26,103.205,103.24,96053555.0
2007-01-29 12:17:00,103.235,103.27,103.235,103.26,87918906.0
2007-01-29 12:18:00,103.27,103.274,103.237,103.25,92502204.0
2007-01-29 12:19:00,103.26,103.29,103.245,103.263,90956419.0
2007-01-29 12:20:00,103.265,103.283,103.265,103.28,100872218.0
2007-01-29 12:21:00,103.275,103.287,103.255,103.265,62766383.0
2007-01-29 12:22:00,103.26,103.273,103.26,103.262,121919592.0
2007-01-29 12:23:00,103.253,103.26,103.252,103.255,67656569.0
2007-01-29 12:24:00,103.248,103.251,103.233,103.247,43815798.0
2007-01-29 12:25:00,103.235,103.247,103.235,103.24,79458011.0
2007-01-29 12:26:00,103.24,103.256,103.235,103.255,148375659.0
2007-01-29 12:27:00,103.26,103.26,103.22,103.245,47833521.0
2007-01-29 12:28:00,103.245,103.254,103.194,103.232,78853897.0
2007-01-29 12:29:00,103.225,103.242,103.163,103.185,70345928.0
2007-01-29 12:30:00,103.165,103.225,103.165,103.21,26611204.0
2007-01-29 12:31:00,103.205,103.215,103.184,103.185,80976808.0
2007-01-29 12:32:00,103.215,103.225,103.202,103.215,101785004.0
2007-01-29 12:33:00,103.22,103.24,103.18,103.193,46469056.0
2007-01-29 12:34:00,103.19,103.21,103.185,103.185,84688359.0
2007-01-29 12:35:00,103.183,103.2,103.167,103.2,107609773.0
2007-01-29 12:36:00,103.195,103.21,103.192,103.21,103415902.0
2007-01-29 12:37:00,103.2,103.211,103.195,103.2,80268393.0
2007-01-29 12:38:00,103.207,103.222,103.205,103.22,55664170.0
2007-01-29 12:39:00,103.215,103.216,103.18,103.195,133993579.0
2007-01-29 12:40:00,103.185,103.185,103.163,103.185,50950670.0
2007-01-29 12:41:00,103.19,103.196,103.18,103.18,54020755.0
2007-01-29 12:42:00,103.185,103.194,103.17,103.17,41106276.0
2007-01-29 12:43:00,103.16,103.16,103.125,103.145,146366969.0
2007-01-29 12:44:00,103.135,103.165,103.135,103.165,25655692.0
2007-01-29 12:45:00,103.16,103.165,103.135,103.15,51116415.0
2007-01-29 12:46:00,103.15,103.154,103.13,103.13,116102417.0
2007-01-29 12:47:00,103.13,103.145,103.115,103.145,58236966.0
2007-01-29 12:48:00,103.137,103.151,103.135,103.143,62997446.0
2007-01-29 12:49:00,103.145,103.145,103.122,103.125,102085084.0
2007-01-29 12:50:00,103.122,103.19,103.122,103.173,44595914.0
2007-01-29 12:51:00,103.167,103.178,103.16,103.17,88997050.0
2007-01-29 12:52:00,103.16,103.165,103.14,103.165,118196351.0
2007-01-29 12:53:00,103.165,103.17,103.118,103.158,140235565.0
2007-01-29 12:54:00,103.17,103.17,103.15,103.17,83990688.0
2007-01-29 12:55:00,103.175,103.175,103.145,103.145,99213019.0
2007-01-29 12:56:00,103.165,103.17,103.16,103.16,57112992.0
2007-01-29 12:57:00,103.16,103.18,103.155,103.18,82780168.0
2007-01-29 12:58:00,103.173,103.21,103.15,103.15,43786857.0
2007-01-29 12:59:00,103.182,103.182,103.175,103.175,49256505.0
2007-01-29 13:00:00,103.175,103.175,103.125,103.15,93699722.0
2007-01-29 13:01:00,103.155,103.165,103.13,103.138,97025594.0
2007-01-29 13:02:00,103.145,103.165,103.145,103.15,159422090.0
2007-01-29 13:03:00,103.145,103.165,103.138,103.138,84737556.0
2007-01-29 13:04:00,103.14,103.16,103.13,103.15,102684679.0
2007-01-29 13:05:00,103.15,103.15,103.135,103.15,46706153.0
2007-01-29 13:06:00,103.137,103.175,103.137,103.16,99595244.0
2007-01-29 13:07:00,103.162,103.162,103.125,103.125,127700194.0
2007-01-29 13:08:00,103.098,103.135,103.098,103.135,83371952.0
2007-01-29 13:09:00,103.135,103.135,103.115,103.125,76859500.0
2007-01-29 13:10:00,103.125,103.125,103.114,103.115,72098342.0
2007-01-29 13:11:00,103.115,103.135,103.11,103.115,59098074.0
2007-01-29 13:12:00,103.115,103.115,103.09,103.09,67563228.0
2007-01-29 13:13:00,103.09,103.097,103.013,103.08,59040179.0
2007-01-29 13:14:00,103.09,103.09,103.035,103.055,36883809.0
2007-01-29 13:15:00,103.06,103.06,103.037,103.045,70771930.0
2007-01-29 13:16:00,103.045,103.077,103.01,103.01,116993378.0
2007-01-29 13:17:00,103.055,103.055,103.035,103.042,53668578.0
2007-01-29 13:18:00,103.04,103.065,103.025,103.043,123705117.0
2007-01-29 13:19:00,103.05,103.05,103.007,103.043,106838936.0
2007-01-29 13:20:00,103.04,103.057,103.04,103.045,39490751.0
2007-01-29 13:21:00,103.047,103.047,102.99,102.99,73613915.0
2007-01-29 13:22:00,102.995,103.0,102.98,103.0,68972631.0
2007-01-29 13:23:00,102.983,102.99,102.96,102.99,54797922.0
2007-01-29 13:24:00,102.985,103.005,102.985,102.985,46893142.0
2007-01-29 13:25:00,102.98,102.993,102.977,102.993,40780667.0
2007-01-29 13:26:00,102.95,103.043,102.95,103.04,48978187.0
2007-01-29 13:27:00,103.035,103.08,103.035,103.075,127120352.0
2007-01-29 13:28:00,103.07,103.087,103.053,103.07,60516288.0
2007-01-29 13:29:00,103.07,103.074,103.06,103.06,75361633.0
2007-01-29 13:30:00,103.06,103.06,103.038,103.045,110282915.0
2007-01-29 13:31:00,103.04,103.06,103.025,103.032,69470679.0
2007-01-29 13:32:00,102.995,103.055,102.995,103.045,47308240.0
2007-01-29 13:33:00,103.045,103.065,103.045,103.065,110318155.0
2007-01-29 13:34:00,103.065,103.095,103.05,103.085,73299925.0
2007-01-29 13:35:00,103.08,103.11,103.08,103.11,180188933.0
2007-01-29 13:36:00,103.115,103.123,103.095,103.105,63688584.0
2007-01-29 13:37:00,103.105,103.105,103.085,103.095,75472999.0
2007-01-29 13:38:00,103.095,103.11,103.09,103.105,84173210.0
2007-01-29 13:39:00,103.093,103.11,103.085,103.105,113534084.0
2007-01-29 13:40:00,103.1,103.106,103.06,103.06,130147775.0
2007-01-29 13:41:00,103.07,103.138,103.058,103.105,170607373.0
2007-01-29 13:42:00,103.105,103.125,103.103,103.105,40282904.0
2007-01-29 13:43:00,103.105,103.112,103.054,103.11,136292582.0
2007-01-29 13:44:00,103.097,103.097,103.038,103.045,265305395.0
2007-01-29 13:45:00,103.075,103.075,102.996,103.0,62638488.0
2007-01-29 13:46:00,103.037,103.037,103.02,103.02,83455476.0
2007-01-29 13:47:00,103.023,103.038,103.009,103.035,60637862.0
2007-01-29 13:48:00,103.042,103.042,102.974,103.015,81297556.0
2007-01-29 13:49:00,103.015,103.015,102.967,103.013,208196811.0
2007-01-29 13:50:00,103.02,103.02,102.99,103.0,37268071.0
2007-01-29 13:51:00,103.0,103.045,103.0,103.028,98576662.0
2007-01-29 13:52:00,103.015,103.055,103.015,103.045,135636590.0
2007-01-29 13:53:00,103.05,103.081,103.018,103.075,161852987.0
2007-01-29 13:54:00,103.065,103.095,103.038,103.088,223245334.0
2007-01-29 13:55:00,103.088,103.105,103.041,103.1,951145413.0
2007-01-29 13:56:00,103.095,103.099,103.065,103.073,111871278.0
2007-01-29 13:57:00,103.075,103.09,103.017,103.09,357164980.0
2007-01-29 13:58:00,103.085,103.092,103.065,103.065,198229084.0
2007-01-29 13:59:00,103.065,103.073,103.025,103.055,301069771.0
2007-01-29 14:00:00,103.04,103.064,103.037,103.045,190215168.0
2007-01-29 14:01:00,103.06,103.076,103.003,103.052,302683906.0
2007-01-29 14:02:00,103.06,103.08,103.043,103.055,51462265.0
2007-01-29 14:03:00,103.06,103.09,103.027,103.077,229758582.0
2007-01-29 14:04:00,103.08,103.12,103.054,103.12,256751820.0
2007-01-29 14:05:00,103.108,103.125,103.062,103.1,208581068.0
2007-01-29 14:06:00,103.1,103.105,103.045,103.105,562141331.0
2007-01-29 14:07:00,103.11,103.11,103.05,103.11,130046893.0
2007-01-29 14:08:00,103.1,103.107,103.1,103.1,109679321.0
2007-01-29 14:09:00,103.11,103.125,103.1,103.125,235137338.0
2007-01-29 14:10:00,103.13,103.13,103.068,103.105,489951825.0
2007-01-29 14:11:00,103.115,103.115,103.088,103.09,99615054.0
2007-01-29 14:12:00,103.095,103.095,103.025,103.045,34201619.0
2007-01-29 14:13:00,103.04,103.07,103.04,103.055,616378741.0
2007-01-29 14:14:00,103.06,103.125,103.051,103.115,396108718.0
2007-01-29 14:15:00,103.12,103.135,103.102,103.135,89330104.0
2007-01-29 14:16:00,103.13,103.133,103.111,103.115,59291348.0
2007-01-29 14:17:00,103.11,103.119,103.093,103.097,65486580.0
2007-01-29 14:18:00,103.105,103.135,103.085,103.135,146927281.0
2007-01-29 14:19:00,103.138,103.138,103.109,103.11,108131703.0
2007-01-29 14:20:00,103.11,103.11,103.087,103.11,81279217.0
2007-01-29 14:21:00,103.115,103.115,103.089,103.09,88528340.0
2007-01-29 14:22:00,103.095,103.12,103.095,103.115,48484291.0
2007-01-29 14:23:00,103.103,103.115,103.08,103.09,83711701.0
2007-01-29 14:24:00,103.085,103.15,103.085,103.15,54053696.0
2007-01-29 14:25:00,103.145,103.165,103.13,103.165,69329370.0
2007-01-29 14:26:00,103.165,103.184,103.108,103.175,385550690.0
2007-01-29 14:27:00,103.175,103.175,103.127,103.165,93213046.0
2007-01-29 14:28:00,103.16,103.2,103.16,103.2,181834862.0
2007-01-29 14:29:00,103.19,103.2,103.16,103.16,87308100.0
2007-01-29 14:30:00,103.155,103.167,103.145,103.16,69830219.0
2007-01-29 14:31:00,103.15,103.165,103.138,103.138,81581943.0
2007-01-29 14:32:00,103.14,103.19,103.05,103.19,257483732.0
2007-01-29 14:33:00,103.18,103.2,103.153,103.18,63642063.0
2007-01-29 14:34:00,103.185,103.187,103.133,103.16,60273737.0
2007-01-29 14:36:00,103.155,103.19,103.135,103.135,246031380.0
2007-01-29 14:37:00,103.14,103.155,103.095,103.135,102715608.0
2007-01-29 14:38:00,103.135,103.157,103.125,103.15,172117362.0
2007-01-29 14:39:00,103.14,103.16,103.135,103.135,68137081.0
2007-01-29 14:40:00,103.15,103.151,103.125,103.127,216864782.0
2007-01-29 14:41:00,103.125,103.135,103.092,103.092,355554849.0
2007-01-29 14:42:00,103.105,103.115,103.072,103.11,257928905.0
2007-01-29 14:43:00,103.11,103.122,103.068,103.115,282637201.0
2007-01-29 14:44:00,103.133,103.135,103.074,103.135,517188740.0
2007-01-29 14:45:00,103.13,103.147,103.087,103.14,360008242.0
2007-01-29 14:46:00,103.135,103.137,103.1,103.137,112289965.0
2007-01-29 14:47:00,103.15,103.156,103.088,103.125,266653966.0
2007-01-29 14:48:00,103.13,103.145,103.06,103.095,64596546.0
2007-01-29 14:49:00,103.1,103.135,103.1,103.1,62785505.0
2007-01-29 14:50:00,103.105,103.112,103.085,103.105,55541536.0
2007-01-29 14:51:00,103.098,103.117,103.095,103.095,335198904.0
2007-01-29 14:52:00,103.1,103.105,103.048,103.1,430676057.0
2007-01-29 14:53:00,103.09,103.095,103.06,103.095,330706642.0
2007-01-29 14:54:00,103.11,103.11,103.085,103.085,199965356.0
2007-01-29 14:55:00,103.07,103.105,103.06,103.08,222670224.0
2007-01-29 14:56:00,103.073,103.109,103.071,103.073,235419358.0
2007-01-29 14:57:00,103.08,103.094,103.065,103.08,100683488.0
2007-01-29 14:58:00,103.08,103.12,103.009,103.06,280626575.0
2007-01-29 14:59:00,103.13,103.13,103.095,103.11,49774694.0
2007-01-29 15:00:00,103.11,103.114,103.11,103.11,145802018.0
2007-01-29 15:01:00,103.1,103.12,103.087,103.095,390034032.0
2007-01-29 15:02:00,103.095,103.11,103.079,103.093,398238156.0
2007-01-29 15:03:00,103.09,103.1,103.052,103.1,306221567.0
2007-01-29 15:04:00,103.095,103.095,102.975,103.03,263507488.0
2007-01-29 15:05:00,103.03,103.041,103.0,103.04,97922083.0
2007-01-29 15:06:00,103.043,103.069,103.038,103.055,715696301.0
2007-01-29 15:07:00,103.06,103.06,103.025,103.04,815079932.0
2007-01-29 15:08:00,103.033,103.033,102.973,103.0,442164588.0
2007-01-29 15:09:00,103.005,103.015,102.97,103.015,22540224.0
2007-01-29 15:10:00,103.015,103.015,102.975,102.985,355889603.0
2007-01-29 15:11:00,102.99,103.0,102.96,103.0,52924754.0
2007-01-29 15:12:00,103.007,103.015,102.975,102.985,53563005.0
2007-01-29 15:13:00,102.982,103.01,102.975,103.01,503515633.0
2007-01-29 15:14:00,103.005,103.01,102.955,103.01,667674689.0
2007-01-29 15:15:00,102.995,103.013,102.97,102.99,241936622.0
2007-01-29 15:16:00,102.995,103.001,102.965,102.998,141704397.0
2007-01-29 15:17:00,103.0,103.011,102.99,103.0,483815300.0
2007-01-29 15:18:00,102.99,103.03,102.98,103.005,255867307.0
2007-01-29 15:19:00,103.007,103.01,102.94,103.01,106420502.0
2007-01-29 15:20:00,103.02,103.02,102.958,102.997,38766329.0
2007-01-29 15:21:00,103.003,103.003,102.965,102.97,355745816.0
2007-01-29 15:22:00,102.99,102.995,102.975,102.995,171222782.0
2007-01-29 15:23:00,103.0,103.03,102.99,102.995,81397640.0
2007-01-29 15:24:00,102.988,103.015,102.925,103.015,85615159.0
2007-01-29 15:25:00,103.023,103.035,102.923,103.015,76847000.0
2007-01-29 15:26:00,103.015,103.04,103.015,103.03,143677863.0
2007-01-29 15:27:00,103.025,103.027,102.995,103.005,86461564.0
2007-01-29 15:28:00,103.01,103.034,103.01,103.025,289497601.0
2007-01-29 15:29:00,103.02,103.035,103.01,103.035,337117525.0
2007-01-29 15:30:00,103.03,103.05,103.01,103.015,63293480.0
2007-01-29 15:31:00,103.028,103.09,103.028,103.06,73092569.0
2007-01-29 15:32:00,103.07,103.07,103.049,103.065,64863943.0
2007-01-29 15:33:00,103.07,103.07,103.05,103.062,65489929.0
2007-01-29 15:34:00,103.057,103.07,103.045,103.07,67440334.0
2007-01-29 15:35:00,103.065,103.075,103.05,103.075,68499356.0
2007-01-29 15:36:00,103.09,103.09,103.06,103.085,410364200.0
2007-01-29 15:37:00,103.085,103.14,103.075,103.14,31144284.0
2007-01-29 15:38:00,103.11,103.155,103.11,103.138,109304158.0
2007-01-29 15:39:00,103.155,103.155,103.115,103.14,135661553.0
2007-01-29 15:40:00,103.14,103.182,103.125,103.145,114685466.0
2007-01-29 15:41:00,103.165,103.165,103.135,103.145,534540336.0
2007-01-29 15:42:00,103.155,103.162,103.145,103.15,60466492.0
2007-01-29 15:43:00,103.153,103.167,103.127,103.152,94893059.0
2007-01-29 15:44:00,103.155,103.155,103.093,103.13,27938997.0
2007-01-29 15:45:00,103.12,103.175,103.12,103.16,384822269.0
2007-01-29 15:46:00,103.16,103.16,103.14,103.14,22118315.0
2007-01-29 15:47:00,103.135,103.135,103.116,103.117,202577560.0
2007-01-29 15:48:00,103.125,103.128,103.09,103.128,64059024.0
2007-01-29 15:49:00,103.133,103.151,103.107,103.107,568677483.0
2007-01-29 15:50:00,103.098,103.155,103.098,103.108,258634768.0
2007-01-29 15:51:00,103.125,103.135,103.113,103.12,52249618.0
2007-01-29 15:52:00,103.115,103.13,103.113,103.125,351699329.0
2007-01-29 15:53:00,103.125,103.143,103.115,103.142,656774807.0
2007-01-29 15:54:00,103.155,103.155,103.115,103.13,102734294.0
2007-01-29 15:55:00,103.125,103.148,103.105,103.135,162984312.0
2007-01-29 15:56:00,103.127,103.13,103.095,103.13,361254501.0
2007-01-29 15:57:00,103.125,103.125,103.102,103.125,224146217.0
2007-01-29 15:58:00,103.123,103.124,103.097,103.115,89903085.0
2007-01-29 15:59:00,103.118,103.145,103.11,103.135,717834397.0
2007-01-29 16:00:00,103.135,103.146,103.135,103.14,352554085.0
2007-01-29 16:01:00,103.15,103.15,103.06,103.145,199608518.0
2007-01-29 16:02:00,103.15,103.15,103.107,103.135,68507771.0
2007-01-29 16:03:00,103.095,103.153,103.095,103.14,85641926.0
2007-01-29 16:04:00,103.14,103.151,103.12,103.125,205801604.0
2007-01-29 16:05:00,103.125,103.135,103.105,103.123,116207584.0
2007-01-29 16:06:00,103.125,103.127,103.11,103.123,15381130.0
2007-01-29 16:07:00,103.115,103.14,103.115,103.135,41952101.0
2007-01-29 16:08:00,103.137,103.15,103.13,103.13,36456162.0
2007-01-29 16:09:00,103.132,103.15,103.122,103.125,518941635.0
2007-01-29 16:10:00,103.155,103.17,103.07,103.15,80399487.0
2007-01-29 16:11:00,103.145,103.2,103.14,103.19,32186440.0
2007-01-29 16:12:00,103.185,103.21,103.17,103.21,67943070.0
2007-01-29 16:13:00,103.205,103.224,103.17,103.19,255262753.0
2007-01-29 16:14:00,103.182,103.213,103.182,103.195,270234201.0
2007-01-29 16:15:00,103.185,103.215,103.17,103.19,443261806.0
2007-01-29 16:16:00,103.185,103.208,103.18,103.195,1633309058.0
2007-01-29 16:17:00,103.195,103.195,103.142,103.175,151849317.0
2007-01-29 16:18:00,103.18,103.192,103.15,103.15,117390097.0
2007-01-29 16:19:00,103.155,103.19,103.155,103.19,116997834.0
2007-01-29 16:20:00,103.175,103.205,103.08,103.205,44184360.0
2007-01-29 16:21:00,103.2,103.24,103.2,103.24,70355236.0
2007-01-29 16:22:00,103.25,103.25,103.21,103.232,66283103.0
2007-01-29 16:23:00,103.23,103.237,103.195,103.23,82795316.0
2007-01-29 16:24:00,103.22,103.232,103.21,103.21,496607453.0
2007-01-29 16:25:00,103.22,103.24,103.205,103.225,151489903.0
2007-01-29 16:26:00,103.21,103.237,103.21,103.23,103677341.0
2007-01-29 16:27:00,103.23,103.23,103.203,103.22,137810573.0
2007-01-29 16:28:00,103.23,103.27,103.23,103.255,259309975.0
2007-01-29 16:29:00,103.25,103.252,103.198,103.25,224332310.0
2007-01-29 16:30:00,103.245,103.248,103.225,103.235,525782123.0
2007-01-29 16:31:00,103.24,103.24,103.173,103.21,133186764.0
2007-01-29 16:32:00,103.22,103.235,103.165,103.18,42162647.0
2007-01-29 16:33:00,103.175,103.175,103.128,103.16,94246540.0
2007-01-29 16:34:00,103.18,103.19,103.125,103.16,535307140.0
2007-01-29 16:35:00,103.16,103.165,103.15,103.15,196474513.0
2007-01-29 16:36:00,103.155,103.175,103.155,103.175,27713917.0
2007-01-29 16:37:00,103.165,103.202,103.165,103.195,197977141.0
2007-01-29 16:38:00,103.195,103.195,103.18,103.18,199337957.0
2007-01-29 16:39:00,103.18,103.183,103.155,103.17,240886670.0
2007-01-29 16:40:00,103.153,103.169,103.115,103.115,181455877.0
2007-01-29 16:41:00,103.125,103.16,103.125,103.125,67228903.0
2007-01-29 16:42:00,103.12,103.143,103.1,103.11,56454085.0
2007-01-29 16:43:00,103.13,103.15,103.125,103.135,73037830.0
2007-01-29 16:44:00,103.125,103.15,103.118,103.135,298693302.0
2007-01-29 16:45:00,103.13,103.13,103.045,103.055,229255833.0
2007-01-29 16:46:00,103.055,103.094,103.035,103.07,254922111.0
2007-01-29 16:47:00,103.085,103.087,103.055,103.06,175510231.0
2007-01-29 16:48:00,103.067,103.09,103.06,103.09,169331180.0
2007-01-29 16:49:00,103.09,103.095,103.08,103.08,150699351.0
2007-01-29 16:50:00,103.08,103.095,103.055,103.085,312279571.0
2007-01-29 16:51:00,103.077,103.095,103.055,103.095,350988222.0
2007-01-29 16:52:00,103.09,103.091,103.07,103.087,53259271.0
2007-01-29 16:53:00,103.085,103.085,103.045,103.05,341894257.0
2007-01-29 16:54:00,103.045,103.095,103.045,103.075,283122657.0
2007-01-29 16:55:00,103.075,103.075,103.04,103.06,1257232090.0
2007-01-29 16:56:00,103.07,103.08,103.053,103.065,104635266.0
2007-01-29 16:57:00,103.08,103.08,103.022,103.045,30483992.0
2007-01-29 16:58:00,103.047,103.065,103.03,103.06,186906358.0
2007-01-29 16:59:00,103.06,103.09,103.04,103.06,438841534.0
2007-01-29 17:00:00,103.08,103.09,103.025,103.06,126470967.0
2007-01-29 17:01:00,103.05,103.084,103.05,103.08,96600930.0
2007-01-29 17:02:00,103.08,103.1,103.065,103.08,136027874.0
2007-01-29 17:03:00,103.085,103.087,103.058,103.075,156327246.0
2007-01-29 17:04:00,103.065,103.087,103.065,103.072,575083963.0
2007-01-29 17:05:00,103.05,103.078,103.035,103.06,256316773.0
2007-01-29 17:06:00,103.053,103.066,103.035,103.05,128894863.0
2007-01-29 17:07:00,103.04,103.071,103.04,103.06,203451104.0
2007-01-29 17:08:00,103.05,103.065,102.999,102.999,290805272.0
2007-01-29 17:09:00,103.043,103.055,103.007,103.04,252814036.0
2007-01-29 17:10:00,103.05,103.069,103.012,103.065,331585993.0
2007-01-29 17:11:00,103.017,103.08,103.01,103.042,73416732.0
2007-01-29 17:12:00,103.05,103.075,103.05,103.065,66660297.0
2007-01-29 17:13:00,103.065,103.08,103.048,103.048,33901763.0
2007-01-29 17:14:00,103.055,103.07,103.043,103.06,272744231.0
2007-01-29 17:15:00,103.058,103.07,102.989,103.07,121335681.0
2007-01-29 17:16:00,103.07,103.07,103.006,103.04,160380658.0
2007-01-29 17:17:00,103.04,103.05,103.01,103.01,346692026.0
2007-01-29 17:18:00,103.01,103.037,103.0,103.03,420791470.0
2007-01-29 17:19:00,103.04,103.048,103.03,103.042,217929533.0
2007-01-29 17:20:00,103.035,103.048,102.99,103.045,371110335.0
2007-01-29 17:21:00,103.045,103.055,103.025,103.04,89621902.0
2007-01-29 17:22:00,103.045,103.065,103.032,103.055,37628721.0
2007-01-29 17:23:00,103.06,103.067,103.016,103.055,120678961.0
2007-01-29 17:24:00,103.052,103.068,103.047,103.058,116884982.0
2007-01-29 17:25:00,103.065,103.073,103.05,103.055,45617651.0
2007-01-29 17:26:00,103.06,103.065,103.05,103.055,77719695.0
2007-01-29 17:27:00,103.055,103.075,103.043,103.043,31881728.0
2007-01-29 17:28:00,103.055,103.06,103.012,103.06,40055738.0
2007-01-29 17:29:00,103.055,103.067,103.038,103.05,168156616.0
2007-01-29 17:30:00,103.055,103.063,103.01,103.052,219601044.0
2007-01-29 17:31:00,103.05,103.065,103.045,103.045,54321977.0
2007-01-29 17:32:00,103.05,103.065,103.022,103.055,97261367.0
2007-01-29 17:33:00,103.053,103.07,103.05,103.05,64026858.0
2007-01-29 17:34:00,103.055,103.075,103.048,103.058,81791718.0
2007-01-29 17:35:00,103.06,103.078,103.055,103.06,174928709.0
2007-01-29 17:36:00,103.06,103.06,103.007,103.06,73361512.0
2007-01-29 17:37:00,103.055,103.076,103.055,103.065,40620782.0
2007-01-29 17:38:00,103.06,103.06,103.043,103.052,70587808.0
2007-01-29 17:39:00,103.055,103.055,103.025,103.055,100658367.0
2007-01-29 17:40:00,103.055,103.055,103.04,103.04,55903000.0
2007-01-29 17:41:00,103.055,103.062,103.05,103.06,74165736.0
2007-01-29 17:42:00,103.065,103.065,103.05,103.05,43376006.0
2007-01-29 17:43:00,103.075,103.075,102.967,103.0,40381905.0
2007-01-29 17:44:00,103.015,103.018,102.995,103.002,73196861.0
2007-01-29 17:45:00,103.01,103.025,103.01,103.015,52614016.0
2007-01-29 17:46:00,103.015,103.04,103.013,103.02,88621780.0
2007-01-29 17:47:00,103.015,103.025,102.988,103.007,46971912.0
2007-01-29 17:48:00,103.015,103.03,102.963,102.985,136134050.0
2007-01-29 17:49:00,102.95,102.985,102.935,102.962,83480233.0
2007-01-29 17:50:00,102.96,102.97,102.92,102.95,56080789.0
2007-01-29 17:51:00,102.945,102.978,102.939,102.962,158442100.0
2007-01-29 17:52:00,102.965,102.97,102.955,102.965,89062941.0
2007-01-29 17:53:00,102.953,102.985,102.925,102.98,53820445.0
2007-01-29 17:54:00,102.98,102.99,102.88,102.985,73402912.0
2007-01-29 17:55:00,102.975,102.995,102.975,102.995,71578329.0
2007-01-29 17:56:00,102.995,102.995,102.945,102.965,66814570.0
2007-01-29 17:57:00,102.97,102.99,102.95,102.98,108138871.0
2007-01-29 17:58:00,102.98,103.0,102.96,103.0,75541979.0
2007-01-29 17:59:00,102.995,103.045,102.98,103.045,91391488.0
2007-01-29 18:00:00,103.03,103.047,103.01,103.015,154450945.0
2007-01-29 18:01:00,103.02,103.06,103.0,103.035,42452621.0
2007-01-29 18:02:00,103.035,103.07,103.031,103.05,116024945.0
2007-01-29 18:03:00,103.05,103.05,103.02,103.032,37096495.0
2007-01-29 18:04:00,103.018,103.035,103.0,103.02,51385509.0
2007-01-29 18:05:00,102.985,103.04,102.985,103.03,66358989.0
2007-01-29 18:06:00,102.975,103.035,102.975,103.03,118542973.0
2007-01-29 18:07:00,103.03,103.03,103.002,103.015,53113162.0
2007-01-29 18:08:00,102.995,103.042,102.985,103.02,42385928.0
2007-01-29 18:09:00,103.02,103.048,103.02,103.048,40456923.0
2007-01-29 18:10:00,103.035,103.05,103.015,103.045,80199905.0
2007-01-29 18:11:00,103.038,103.054,103.032,103.045,49589316.0
2007-01-29 18:12:00,103.035,103.049,103.024,103.03,71521213.0
2007-01-29 18:13:00,103.01,103.035,103.01,103.018,81730403.0
2007-01-29 18:14:00,103.023,103.041,103.01,103.01,203195470.0
2007-01-29 18:15:00,103.008,103.052,102.99,103.035,135106293.0
2007-01-29 18:16:00,103.06,103.06,103.015,103.04,107662242.0
2007-01-29 18:17:00,103.04,103.056,103.039,103.042,126005415.0
2007-01-29 18:18:00,103.05,103.05,103.025,103.035,33222264.0
2007-01-29 18:19:00,103.035,103.056,103.005,103.005,71024240.0
2007-01-29 18:20:00,103.045,103.056,103.035,103.05,168424159.0
2007-01-29 18:21:00,103.045,103.055,103.043,103.05,38820812.0
2007-01-29 18:22:00,103.04,103.06,103.018,103.025,97771192.0
2007-01-29 18:23:00,103.04,103.04,103.015,103.035,97330980.0
2007-01-29 18:24:00,103.02,103.027,103.0,103.018,155570787.0
2007-01-29 18:25:00,103.017,103.043,103.017,103.043,111598684.0
2007-01-29 18:26:00,103.045,103.057,103.025,103.028,83902842.0
2007-01-29 18:27:00,103.03,103.055,103.03,103.035,71948992.0
2007-01-29 18:28:00,103.045,103.045,103.025,103.04,61945412.0
2007-01-29 18:29:00,103.035,103.045,103.022,103.022,81280293.0
2007-01-29 18:30:00,103.02,103.047,102.988,103.033,92281783.0
2007-01-29 18:31:00,103.035,103.044,103.027,103.035,100258926.0
2007-01-29 18:32:00,103.04,103.045,103.03,103.032,54363267.0
2007-01-29 18:33:00,103.045,103.045,103.01,103.025,107728334.0
2007-01-29 18:34:00,103.018,103.031,103.018,103.03,13566819.0
2007-01-29 18:35:00,103.032,103.032,102.958,102.997,92055271.0
2007-01-29 18:36:00,102.992,103.045,102.992,103.045,101148643.0
2007-01-29 18:37:00,103.043,103.044,103.03,103.03,122296077.0
2007-01-29 18:38:00,103.025,103.053,103.025,103.047,64895218.0
2007-01-29 18:39:00,103.055,103.055,103.01,103.045,22361001.0
2007-01-29 18:40:00,103.05,103.05,103.037,103.04,79462120.0
2007-01-29 18:41:00,103.05,103.066,103.023,103.023,78907236.0
2007-01-29 18:42:00,103.045,103.06,103.03,103.03,68493311.0
2007-01-29 18:43:00,103.04,103.045,103.025,103.042,91592792.0
2007-01-29 18:44:00,103.035,103.035,103.025,103.025,98914997.0
2007-01-29 18:45:00,103.02,103.04,103.02,103.04,68234602.0
2007-01-29 18:46:00,103.04,103.04,103.03,103.035,61121370.0
2007-01-29 18:47:00,103.035,103.035,103.02,103.035,17032949.0
2007-01-29 18:48:00,103.035,103.039,103.025,103.025,56602807.0
2007-01-29 18:49:00,103.027,103.05,103.027,103.05,100935398.0
2007-01-29 18:50:00,103.053,103.08,103.05,103.06,138763027.0
2007-01-29 18:51:00,103.04,103.07,103.04,103.06,86272363.0
2007-01-29 18:52:00,103.045,103.076,103.045,103.072,34708108.0
2007-01-29 18:53:00,103.08,103.086,103.06,103.07,77849825.0
2007-01-29 18:54:00,103.07,103.09,103.045,103.055,751086325.0
2007-01-29 18:55:00,103.075,103.1,103.055,103.1,104772994.0
2007-01-29 18:56:00,103.087,103.115,103.076,103.1,320762041.0
2007-01-29 18:57:00,103.1,103.105,103.07,103.08,189233370.0
2007-01-29 18:58:00,103.07,103.1,103.04,103.06,157942330.0
2007-01-29 18:59:00,103.065,103.065,103.04,103.06,235858410.0
2007-01-29 19:00:00,103.065,103.068,103.03,103.055,163741956.0
2007-01-29 19:01:00,103.035,103.06,102.99,103.022,53047788.0
2007-01-29 19:02:00,103.01,103.065,103.002,103.065,169259059.0
2007-01-29 19:03:00,103.065,103.105,103.055,103.095,513357926.0
2007-01-29 19:04:00,103.065,103.085,103.055,103.065,123925616.0
2007-01-29 19:05:00,103.065,103.07,103.01,103.04,317741624.0
2007-01-29 19:06:00,103.04,103.065,103.04,103.06,53549143.0
2007-01-29 19:07:00,103.055,103.065,103.015,103.02,81591519.0
2007-01-29 19:08:00,103.025,103.055,102.996,103.055,90335142.0
2007-01-29 19:09:00,103.06,103.06,103.026,103.028,46209289.0
2007-01-29 19:10:00,103.035,103.045,103.033,103.033,25990849.0
2007-01-29 19:11:00,103.04,103.04,103.032,103.032,108237340.0
2007-01-29 19:12:00,103.03,103.04,103.02,103.04,50580127.0
2007-01-29 19:13:00,103.03,103.04,102.99,103.035,20812554.0
2007-01-29 19:14:00,103.03,103.051,103.02,103.03,60332428.0
2007-01-29 19:15:00,103.03,103.03,102.99,103.03,47868197.0
2007-01-29 19:16:00,103.022,103.033,103.0,103.015,105709812.0
2007-01-29 19:17:00,103.02,103.032,103.02,103.02,88656907.0
2007-01-29 19:18:00,103.02,103.059,103.015,103.043,93897445.0
2007-01-29 19:19:00,103.045,103.055,103.035,103.035,68185173.0
2007-01-29 19:20:00,103.023,103.06,103.023,103.06,82065429.0
2007-01-29 19:21:00,103.055,103.065,103.034,103.06,36797956.0
2007-01-29 19:22:00,103.06,103.07,103.05,103.07,36759796.0
2007-01-29 19:23:00,103.06,103.06,102.955,102.955,100740414.0
2007-01-29 19:24:00,103.037,103.055,102.955,103.045,108612988.0
2007-01-29 19:25:00,103.045,103.06,103.022,103.05,58085289.0
2007-01-29 19:26:00,103.045,103.046,103.025,103.045,61723043.0
2007-01-29 19:27:00,103.042,103.042,102.999,103.03,129456265.0
2007-01-29 19:28:00,103.03,103.045,102.933,103.005,65301116.0
2007-01-29 19:29:00,102.93,103.03,102.93,103.03,119473634.0
2007-01-29 19:30:00,103.04,103.04,102.987,103.03,128919312.0
2007-01-29 19:31:00,103.025,103.037,103.005,103.03,77283192.0
2007-01-29 19:32:00,103.025,103.025,102.995,103.02,136587700.0
2007-01-29 19:33:00,103.02,103.042,103.02,103.035,49416266.0
2007-01-29 19:34:00,103.045,103.045,102.975,103.01,62401041.0
2007-01-29 19:35:00,103.02,103.035,103.003,103.03,108172435.0
2007-01-29 19:36:00,103.028,103.028,103.012,103.022,132586909.0
2007-01-29 19:37:00,103.03,103.035,103.012,103.035,64560612.0
2007-01-29 19:38:00,103.025,103.035,102.991,103.02,92886252.0
2007-01-29 19:39:00,103.012,103.02,103.012,103.02,32442724.0
2007-01-29 19:40:00,103.015,103.02,103.005,103.005,134628191.0
2007-01-29 19:41:00,103.0,103.025,102.998,103.025,63194479.0
2007-01-29 19:42:00,103.007,103.025,103.002,103.01,42384136.0
2007-01-29 19:43:00,103.003,103.03,103.003,103.005,38948972.0
2007-01-29 19:44:00,103.015,103.015,103.0,103.01,100461516.0
2007-01-29 19:45:00,103.015,103.015,102.999,103.003,52855428.0
2007-01-29 19:46:00,102.995,103.02,102.995,103.005,76244686.0
2007-01-29 19:47:00,103.005,103.02,103.005,103.01,38797523.0
2007-01-29 19:48:00,103.005,103.02,102.995,103.005,63203309.0
2007-01-29 19:49:00,103.015,103.015,102.945,102.945,35669991.0
2007-01-29 19:50:00,102.995,103.002,102.985,103.002,55169256.0
2007-01-29 19:51:00,103.01,103.024,103.003,103.015,67609786.0
2007-01-29 19:52:00,103.01,103.017,103.0,103.0,46364141.0
2007-01-29 19:53:00,102.995,103.015,102.99,102.99,85895438.0
2007-01-29 19:54:00,103.0,103.015,102.993,103.01,70295007.0
2007-01-29 19:55:00,103.01,103.021,103.01,103.02,131931010.0
2007-01-29 19:56:00,103.023,103.03,102.96,103.03,82792226.0
2007-01-29 19:57:00,103.023,103.03,103.02,103.03,65809167.0
2007-01-29 19:58:00,103.025,103.025,103.01,103.01,88393551.0
2007-01-29 19:59:00,103.018,103.033,103.018,103.033,75096689.0
2007-01-29 20:00:00,103.025,103.045,103.025,103.045,61150049.0
2007-01-29 20:01:00,103.035,103.05,103.027,103.05,56685938.0
2007-01-29 20:02:00,103.05,103.05,103.039,103.045,72034345.0
2007-01-29 20:03:00,103.045,103.046,103.025,103.025,45866608.0
2007-01-29 20:04:00,103.03,103.035,103.025,103.035,66328683.0
2007-01-29 20:05:00,103.015,103.031,103.008,103.015,52813382.0
2007-01-29 20:06:00,103.015,103.025,103.01,103.025,58847281.0
2007-01-29 20:07:00,103.03,103.03,103.02,103.025,42154652.0
2007-01-29 20:08:00,103.03,103.044,103.028,103.03,100814451.0
2007-01-29 20:09:00,103.017,103.033,103.017,103.033,116770925.0
2007-01-29 20:10:00,103.025,103.03,102.99,103.023,62127769.0
2007-01-29 20:11:00,103.025,103.036,103.025,103.03,85062905.0
2007-01-29 20:12:00,103.03,103.037,103.03,103.033,62557209.0
2007-01-29 20:13:00,103.017,103.06,103.017,103.05,75981212.0
2007-01-29 20:14:00,103.045,103.051,103.005,103.033,85004609.0
2007-01-29 20:15:00,103.05,103.095,103.045,103.087,77518080.0
2007-01-29 20:16:00,103.095,103.1,103.085,103.09,70008870.0
2007-01-29 20:17:00,103.04,103.09,103.04,103.06,66860608.0
2007-01-29 20:18:00,103.062,103.075,103.055,103.07,66890381.0
2007-01-29 20:19:00,103.07,103.085,103.062,103.075,79993236.0
2007-01-29 20:20:00,103.08,103.085,103.07,103.07,34749420.0
2007-01-29 20:21:00,103.06,103.075,103.06,103.065,68557664.0
2007-01-29 20:22:00,103.063,103.072,103.05,103.07,51248460.0
2007-01-29 20:23:00,103.068,103.074,103.062,103.062,64738979.0
2007-01-29 20:24:00,103.065,103.1,103.065,103.085,61725613.0
2007-01-29 20:25:00,103.085,103.095,103.085,103.095,51406258.0
2007-01-29 20:26:00,103.09,103.092,103.06,103.06,85482084.0
2007-01-29 20:27:00,103.07,103.095,103.045,103.075,17007920.0
2007-01-29 20:29:00,103.083,103.083,103.05,103.08,54856449.0
2007-01-29 20:30:00,103.07,103.095,103.07,103.095,65448492.0
2007-01-29 20:31:00,103.095,103.097,103.079,103.08,108367474.0
2007-01-29 20:32:00,103.09,103.1,103.037,103.1,48553056.0
2007-01-29 20:33:00,103.098,103.098,103.076,103.08,108692693.0
2007-01-29 20:34:00,103.085,103.095,103.075,103.095,59573389.0
2007-01-29 20:35:00,103.1,103.1,103.075,103.082,90233293.0
2007-01-29 20:36:00,103.085,103.1,103.08,103.1,37883591.0
2007-01-29 20:37:00,103.075,103.095,103.07,103.09,37881153.0
2007-01-29 20:38:00,103.085,103.115,103.08,103.115,45812001.0
2007-01-29 20:39:00,103.11,103.11,103.08,103.09,72471485.0
2007-01-29 20:40:00,103.1,103.125,103.085,103.108,76612739.0
2007-01-29 20:41:00,103.115,103.137,103.07,103.11,48180690.0
2007-01-29 20:42:00,103.112,103.125,103.073,103.115,73485322.0
2007-01-29 20:43:00,103.115,103.12,103.11,103.115,52589994.0
2007-01-29 20:44:00,103.11,103.12,103.105,103.107,73522243.0
2007-01-29 20:45:00,103.115,103.118,103.09,103.115,69750035.0
2007-01-29 20:46:00,103.105,103.139,103.075,103.11,92549579.0
2007-01-29 20:47:00,103.11,103.12,103.091,103.12,118977352.0
2007-01-29 20:48:00,103.12,103.12,103.1,103.11,105834283.0
2007-01-29 20:49:00,103.103,103.12,103.099,103.12,50666091.0
2007-01-29 20:50:00,103.115,103.118,103.104,103.11,43041798.0
2007-01-29 20:51:00,103.102,103.115,103.102,103.115,66146240.0
2007-01-29 20:52:00,103.105,103.115,103.1,103.115,49789995.0
2007-01-29 20:53:00,103.125,103.125,103.09,103.1,41645665.0
2007-01-29 20:54:00,103.065,103.138,103.065,103.075,168208321.0
2007-01-29 20:55:00,103.075,103.08,103.06,103.08,93957043.0
2007-01-29 20:56:00,103.08,103.09,103.065,103.072,48939557.0
2007-01-29 20:57:00,103.08,103.095,103.08,103.095,133582772.0
2007-01-29 20:58:00,103.095,103.102,103.083,103.083,27706648.0
2007-01-29 20:59:00,103.083,103.1,103.08,103.095,63813591.0
2007-01-29 21:00:00,103.093,103.107,103.093,103.105,475842137.0
2007-01-29 21:01:00,103.11,103.11,103.09,103.11,48517138.0
2007-01-29 21:02:00,103.11,103.11,103.075,103.075,30692403.0
2007-01-29 21:03:00,103.07,103.085,103.065,103.065,46116616.0
2007-01-29 21:04:00,103.07,103.095,103.07,103.09,25297778.0
2007-01-29 21:05:00,103.082,103.095,103.075,103.077,66666039.0
2007-01-29 21:06:00,103.08,103.08,103.075,103.075,35755384.0
2007-01-29 21:07:00,103.063,103.087,103.063,103.07,332338512.0
2007-01-29 21:08:00,103.075,103.075,103.01,103.01,48892981.0
2007-01-29 21:09:00,103.032,103.048,103.032,103.043,77690153.0
2007-01-29 21:10:00,103.055,103.059,103.05,103.05,63907288.0
2007-01-29 21:11:00,103.05,103.063,103.045,103.05,89447056.0
2007-01-29 21:12:00,103.06,103.065,103.048,103.06,60279832.0
2007-01-29 21:13:00,103.053,103.053,103.045,103.045,34413618.0
2007-01-29 21:14:00,103.055,103.061,103.053,103.055,87339852.0
2007-01-29 21:15:00,103.06,103.063,103.033,103.043,67874914.0
2007-01-29 21:16:00,103.04,103.04,103.025,103.025,50088661.0
2007-01-29 21:17:00,103.025,103.035,103.02,103.035,348196628.0
2007-01-29 21:18:00,103.035,103.035,103.01,103.01,26239703.0
2007-01-29 21:19:00,103.02,103.033,103.02,103.033,11061759.0
2007-01-29 21:20:00,103.025,103.03,103.02,103.02,57521931.0
2007-01-29 21:21:00,103.023,103.037,103.01,103.025,50334846.0
2007-01-29 21:22:00,103.025,103.031,103.018,103.02,102371544.0
2007-01-29 21:23:00,103.015,103.035,103.015,103.035,70931704.0
2007-01-29 21:24:00,103.035,103.055,103.035,103.055,100828994.0
2007-01-29 21:25:00,103.05,103.055,103.05,103.055,40923653.0
2007-01-29 21:26:00,103.055,103.065,103.05,103.06,62968433.0
2007-01-29 21:27:00,103.055,103.057,103.05,103.05,72211166.0
2007-01-29 21:29:00,103.045,103.067,103.045,103.055,50711139.0
2007-01-29 21:30:00,103.055,103.067,103.045,103.055,60973543.0
2007-01-29 21:31:00,103.06,103.063,103.05,103.06,80664846.0
2007-01-29 21:32:00,103.065,103.069,103.057,103.065,64215231.0
2007-01-29 21:33:00,103.07,103.082,103.065,103.065,65250084.0
2007-01-29 21:34:00,103.07,103.085,103.07,103.072,16672510.0
2007-01-29 21:35:00,103.075,103.09,103.068,103.077,55176661.0
2007-01-29 21:36:00,103.07,103.105,103.065,103.105,101328076.0
2007-01-29 21:37:00,103.095,103.095,103.07,103.07,75221312.0
2007-01-29 21:38:00,103.09,103.09,103.06,103.075,31416191.0
2007-01-29 21:39:00,103.08,103.08,103.061,103.062,111427602.0
2007-01-29 21:40:00,103.065,103.065,103.06,103.06,43243045.0
2007-01-29 21:41:00,103.055,103.07,103.055,103.068,75191778.0
2007-01-29 21:42:00,103.08,103.08,103.045,103.045,51739325.0
2007-01-29 21:43:00,103.06,103.067,103.05,103.05,26846156.0
2007-01-29 21:44:00,103.06,103.06,103.052,103.055,93246851.0
2007-01-29 21:45:00,103.052,103.08,103.052,103.08,29559833.0
2007-01-29 21:46:00,103.065,103.071,103.042,103.042,67179439.0
2007-01-29 21:47:00,103.05,103.068,103.043,103.045,177984912.0
2007-01-29 21:48:00,103.05,103.05,103.04,103.04,70407941.0
2007-01-29 21:49:00,103.05,103.065,103.048,103.048,24107912.0
2007-01-29 21:50:00,103.065,103.072,103.03,103.03,58848433.0
2007-01-29 21:51:00,103.043,103.043,103.03,103.04,89751938.0
2007-01-29 21:52:00,103.043,103.079,103.007,103.045,53467643.0
2007-01-29 21:53:00,103.05,103.058,103.033,103.033,67209919.0
2007-01-29 21:54:00,103.042,103.064,103.032,103.055,66846907.0
2007-01-29 21:55:00,103.05,103.07,103.045,103.045,57146534.0
2007-01-29 21:56:00,103.047,103.059,103.047,103.05,60519435.0
2007-01-29 21:57:00,103.045,103.07,103.04,103.04,132762515.0
2007-01-29 21:58:00,103.055,103.07,103.055,103.06,58638236.0
2007-01-29 21:59:00,103.055,103.105,103.055,103.105,123039892.0
2007-01-29 22:00:00,103.115,103.128,103.08,103.09,167291135.0
2007-01-29 22:01:00,103.075,103.088,103.075,103.08,57573068.0
2007-01-29 22:02:00,103.075,103.093,103.075,103.08,87040242.0
2007-01-29 22:03:00,103.09,103.097,103.085,103.085,153213255.0
2007-01-29 22:04:00,103.095,103.1,103.085,103.085,79237705.0
2007-01-29 22:05:00,103.095,103.098,103.088,103.098,106084586.0
2007-01-29 22:06:00,103.1,103.1,103.068,103.08,75836635.0
2007-01-29 22:07:00,103.085,103.089,103.076,103.078,57420464.0
2007-01-29 22:08:00,103.073,103.085,103.065,103.065,38113956.0
2007-01-29 22:09:00,103.075,103.077,103.073,103.075,68524230.0
2007-01-29 22:10:00,103.08,103.08,103.053,103.065,48034675.0
2007-01-29 22:11:00,103.067,103.09,103.067,103.085,36634836.0
2007-01-29 22:12:00,103.085,103.107,103.085,103.095,95960312.0
2007-01-29 22:13:00,103.105,103.135,103.105,103.13,59064999.0
2007-01-29 22:14:00,103.125,103.132,103.115,103.123,103617394.0
2007-01-29 22:15:00,103.125,103.125,103.076,103.11,99849713.0
2007-01-29 22:16:00,103.11,103.12,103.105,103.12,40614143.0
2007-01-29 22:17:00,103.12,103.134,103.075,103.12,117398070.0
2007-01-29 22:18:00,103.125,103.129,103.1,103.105,122664228.0
2007-01-29 22:19:00,103.11,103.12,103.1,103.1,57803491.0
2007-01-29 22:20:00,103.097,103.105,103.08,103.087,40459144.0
2007-01-29 22:21:00,103.11,103.11,103.098,103.1,41727530.0
2007-01-29 22:22:00,103.095,103.099,103.08,103.08,76135448.0
2007-01-29 22:23:00,103.08,103.11,103.073,103.11,85477019.0
2007-01-29 22:24:00,103.105,103.105,103.08,103.085,77735147.0
2007-01-29 22:25:00,103.08,103.083,103.063,103.083,43688140.0
2007-01-29 22:26:00,103.085,103.085,103.075,103.085,102170146.0
2007-01-29 22:27:00,103.085,103.085,103.03,103.055,81121010.0
2007-01-29 22:28:00,103.06,103.06,103.005,103.02,13362328.0
2007-01-29 22:29:00,103.01,103.035,102.998,103.005,47199157.0
2007-01-29 22:30:00,103.005,103.005,102.97,102.98,37846794.0
2007-01-29 22:31:00,102.99,103.005,102.978,102.993,99295891.0
2007-01-29 22:32:00,103.0,103.007,102.96,102.983,36937564.0
2007-01-29 22:33:00,102.98,103.01,102.98,103.01,105795059.0
2007-01-29 22:34:00,103.005,103.028,102.99,103.01,153568764.0
2007-01-29 22:35:00,102.953,103.033,102.953,103.015,30382116.0
2007-01-29 22:36:00,103.01,103.025,102.96,103.01,96979750.0
2007-01-29 22:37:00,103.02,103.028,103.014,103.015,54709818.0
2007-01-29 22:38:00,103.003,103.02,103.0,103.0,85781915.0
2007-01-29 22:39:00,103.005,103.03,102.975,102.985,131697420.0
2007-01-29 22:40:00,102.98,103.01,102.98,102.985,95514846.0
2007-01-29 22:41:00,102.99,102.99,102.943,102.96,25099896.0
2007-01-29 22:42:00,102.947,102.98,102.947,102.965,121065004.0
2007-01-29 22:43:00,102.96,102.963,102.95,102.95,127902765.0
2007-01-29 22:44:00,102.95,102.962,102.9,102.9,89178289.0
2007-01-29 22:45:00,102.945,102.95,102.913,102.932,86704598.0
2007-01-29 22:46:00,102.928,102.95,102.928,102.935,70780274.0
2007-01-29 22:47:00,102.93,102.95,102.93,102.94,132891328.0
2007-01-29 22:48:00,102.935,102.947,102.933,102.935,45144013.0
2007-01-29 22:49:00,102.94,102.955,102.935,102.955,24306081.0
2007-01-29 22:50:00,102.953,102.955,102.935,102.955,46484165.0
2007-01-29 22:51:00,102.95,102.95,102.933,102.945,83013542.0
2007-01-29 22:52:00,102.95,102.96,102.935,102.945,91146953.0
2007-01-29 22:53:00,102.95,102.955,102.948,102.955,55259882.0
2007-01-29 22:54:00,102.97,102.978,102.952,102.955,26026437.0
2007-01-29 22:55:00,102.96,103.0,102.96,103.0,66835230.0
2007-01-29 22:56:00,102.995,103.03,102.985,103.01,87626486.0
2007-01-29 22:57:00,103.01,103.017,102.99,102.99,80536027.0
2007-01-29 22:58:00,103.0,103.005,102.985,102.988,63528539.0
2007-01-29 22:59:00,103.003,103.003,102.965,102.995,60063101.0
2007-01-29 23:00:00,102.995,103.007,102.975,103.007,38019088.0
2007-01-29 23:01:00,103.005,103.021,102.99,103.008,85259179.0
2007-01-29 23:02:00,103.025,103.03,103.005,103.03,48283366.0
2007-01-29 23:03:00,103.023,103.035,103.023,103.03,73501125.0
2007-01-29 23:04:00,103.045,103.045,103.015,103.015,66225072.0
2007-01-29 23:05:00,103.045,103.048,103.042,103.048,5339916.0
2007-01-29 23:06:00,103.045,103.045,103.04,103.045,17253373.0
2007-01-29 23:07:00,103.035,103.043,103.02,103.03,61775296.0
2007-01-29 23:08:00,103.025,103.025,103.015,103.015,49051551.0
2007-01-29 23:09:00,103.02,103.04,103.015,103.015,16392600.0
2007-01-29 23:10:00,103.02,103.02,102.99,103.005,87345218.0
2007-01-29 23:11:00,103.002,103.002,102.98,103.0,94915555.0
2007-01-29 23:12:00,102.98,102.987,102.98,102.987,55724858.0
2007-01-29 23:13:00,103.0,103.0,102.987,102.99,86614959.0
2007-01-29 23:14:00,102.98,102.995,102.973,102.973,82479641.0
2007-01-29 23:15:00,102.972,102.99,102.97,102.98,55953828.0
2007-01-29 23:16:00,102.975,102.975,102.95,102.955,32213301.0
2007-01-29 23:17:00,102.955,102.96,102.94,102.96,15795409.0
2007-01-29 23:18:00,102.955,102.955,102.935,102.945,55324907.0
2007-01-29 23:19:00,102.92,102.95,102.92,102.935,51229906.0
2007-01-29 23:20:00,102.925,102.925,102.9,102.915,70663260.0
2007-01-29 23:21:00,102.915,102.93,102.9,102.93,36246471.0
2007-01-29 23:22:00,102.93,102.93,102.883,102.92,54784019.0
2007-01-29 23:23:00,102.925,102.94,102.92,102.94,39624597.0
2007-01-29 23:24:00,102.935,102.935,102.88,102.915,74276027.0
2007-01-29 23:25:00,102.91,102.931,102.91,102.92,135299163.0
2007-01-29 23:26:00,102.92,102.93,102.915,102.925,49235299.0
2007-01-29 23:27:00,102.912,102.92,102.908,102.92,46179392.0
2007-01-29 23:28:00,102.912,102.92,102.91,102.92,25283677.0
2007-01-29 23:29:00,102.91,102.93,102.91,102.92,65505014.0
2007-01-29 23:30:00,102.92,102.92,102.91,102.92,91641585.0
2007-01-29 23:31:00,102.915,102.921,102.906,102.91,46756924.0
2007-01-29 23:32:00,102.905,102.915,102.897,102.915,67162193.0
2007-01-29 23:33:00,102.92,102.93,102.92,102.93,9400866.0
2007-01-29 23:34:00,102.92,102.93,102.92,102.93,84664734.0
2007-01-29 23:35:00,102.93,102.95,102.915,102.915,39373526.0
2007-01-29 23:36:00,102.92,102.935,102.919,102.92,104761400.0
2007-01-29 23:37:00,102.92,102.941,102.92,102.93,56630281.0
2007-01-29 23:38:00,102.92,102.92,102.858,102.902,59035647.0
2007-01-29 23:39:00,102.92,102.92,102.885,102.892,116463370.0
2007-01-29 23:40:00,102.885,102.909,102.885,102.89,89414739.0
2007-01-29 23:41:00,102.845,102.91,102.845,102.897,49464488.0
2007-01-29 23:42:00,102.898,102.91,102.873,102.89,32846043.0
2007-01-29 23:43:00,102.885,102.9,102.875,102.9,56385230.0
2007-01-29 23:44:00,102.9,102.9,102.865,102.895,70176642.0
2007-01-29 23:45:00,102.877,102.91,102.875,102.9,120184197.0
2007-01-29 23:46:00,102.895,102.915,102.885,102.89,74462580.0
2007-01-29 23:47:00,102.895,102.895,102.875,102.885,96883808.0
2007-01-29 23:48:00,102.885,102.906,102.883,102.885,94257864.0
2007-01-29 23:49:00,102.885,102.885,102.88,102.885,80382142.0
2007-01-29 23:50:00,102.885,102.905,102.885,102.905,18906570.0
2007-01-29 23:51:00,102.91,102.95,102.91,102.95,83333332.0
2007-01-29 23:52:00,102.945,102.945,102.92,102.935,56209504.0
2007-01-29 23:53:00,102.935,102.935,102.928,102.93,36638057.0
2007-01-29 23:54:00,102.92,102.94,102.92,102.933,78844202.0
2007-01-29 23:55:00,102.94,102.94,102.915,102.93,73444371.0
2007-01-29 23:56:00,102.925,102.925,102.906,102.92,64489452.0
2007-01-29 23:57:00,102.93,102.94,102.925,102.925,41418882.0
2007-01-29 23:58:00,102.92,102.92,102.89,102.89,130173574.0
2007-01-29 23:59:00,102.89,102.891,102.855,102.855,165417355.0
2007-01-30 00:00:00,102.855,102.855,102.84,102.84,95039601.0
2007-01-30 00:01:00,102.84,102.873,102.84,102.865,139449615.0
2007-01-30 00:02:00,102.87,102.88,102.855,102.865,22161687.0
2007-01-30 00:03:00,102.87,102.893,102.87,102.893,31927262.0
2007-01-30 00:04:00,102.895,102.895,102.86,102.875,52311364.0
2007-01-30 00:05:00,102.875,102.89,102.86,102.88,34658103.0
2007-01-30 00:06:00,102.875,102.88,102.863,102.88,45265907.0
2007-01-30 00:07:00,102.88,102.889,102.863,102.885,47083353.0
2007-01-30 00:08:00,102.88,102.907,102.88,102.88,98570964.0
2007-01-30 00:09:00,102.89,102.915,102.882,102.895,89100403.0
2007-01-30 00:10:00,102.89,102.915,102.838,102.915,100743992.0
2007-01-30 00:11:00,102.9,102.911,102.9,102.91,62268687.0
2007-01-30 00:12:00,102.915,102.915,102.899,102.915,66814803.0
2007-01-30 00:13:00,102.915,102.938,102.9,102.938,61710066.0
2007-01-30 00:14:00,102.95,102.965,102.932,102.965,30852017.0
2007-01-30 00:15:00,102.955,102.969,102.948,102.95,47856422.0
2007-01-30 00:16:00,102.955,102.965,102.95,102.95,71159730.0
2007-01-30 00:17:00,102.955,102.96,102.953,102.96,91276105.0
2007-01-30 00:18:00,102.955,102.975,102.955,102.965,59152691.0
2007-01-30 00:19:00,102.963,102.975,102.943,102.943,67084174.0
2007-01-30 00:20:00,102.955,102.955,102.94,102.94,1672535.0
2007-01-30 00:21:00,102.93,102.946,102.93,102.945,103778360.0
2007-01-30 00:22:00,102.942,102.944,102.928,102.94,83207426.0
2007-01-30 00:23:00,102.945,102.95,102.94,102.95,61223057.0
2007-01-30 00:24:00,102.945,102.955,102.93,102.932,54502567.0
2007-01-30 00:25:00,102.93,102.94,102.93,102.94,110039656.0
2007-01-30 00:26:00,102.945,102.945,102.932,102.935,60753208.0
2007-01-30 00:27:00,102.935,102.943,102.93,102.93,91707625.0
2007-01-30 00:28:00,102.95,102.95,102.935,102.95,70363362.0
2007-01-30 00:29:00,102.94,102.956,102.94,102.95,88849734.0
2007-01-30 00:30:00,102.96,102.985,102.96,102.985,47240624.0
2007-01-30 00:31:00,102.985,102.985,102.961,102.985,93421074.0
2007-01-30 00:32:00,102.973,103.005,102.973,103.005,68596438.0
2007-01-30 00:33:00,103.01,103.01,102.985,102.985,56234619.0
2007-01-30 00:34:00,102.98,103.005,102.98,102.985,62412462.0
2007-01-30 00:35:00,102.99,102.99,102.968,102.97,41476850.0
2007-01-30 00:36:00,102.968,102.981,102.965,102.965,67353107.0
2007-01-30 00:37:00,102.98,102.98,102.968,102.97,44295979.0
2007-01-30 00:38:00,102.96,102.995,102.93,102.995,80916403.0
2007-01-30 00:39:00,102.982,102.99,102.93,102.93,24068862.0
2007-01-30 00:40:00,102.99,102.995,102.98,102.995,154849515.0
2007-01-30 00:41:00,102.97,102.999,102.968,102.968,59718841.0
2007-01-30 00:42:00,102.973,102.985,102.965,102.967,143596254.0
2007-01-30 00:43:00,102.975,102.975,102.965,102.97,86925814.0
2007-01-30 00:44:00,102.98,102.98,102.95,102.965,116283281.0
2007-01-30 00:45:00,102.975,102.975,102.937,102.943,11272632.0
2007-01-30 00:46:00,102.943,102.953,102.935,102.945,131230709.0
2007-01-30 00:47:00,102.95,102.95,102.925,102.93,86430727.0
2007-01-30 00:48:00,102.935,102.94,102.932,102.94,24596802.0
2007-01-30 00:49:00,102.932,102.96,102.932,102.955,34959604.0
2007-01-30 00:50:00,102.955,102.964,102.955,102.96,66842553.0
2007-01-30 00:51:00,102.965,102.965,102.938,102.955,99024154.0
2007-01-30 00:52:00,102.953,102.972,102.953,102.955,66162174.0
2007-01-30 00:53:00,102.952,102.952,102.885,102.915,114703774.0
2007-01-30 00:54:00,102.905,102.915,102.9,102.91,55852090.0
2007-01-30 00:55:00,102.915,102.915,102.895,102.91,43596655.0
2007-01-30 00:56:00,102.9,102.905,102.89,102.9,107158051.0
2007-01-30 00:57:00,102.907,102.907,102.895,102.895,70355129.0
2007-01-30 00:58:00,102.897,102.907,102.897,102.9,24106724.0
2007-01-30 01:00:00,102.905,102.907,102.86,102.905,84948392.0
2007-01-30 01:01:00,102.905,102.917,102.895,102.895,33623010.0
2007-01-30 01:02:00,102.9,102.915,102.895,102.915,32110718.0
2007-01-30 01:03:00,102.915,102.915,102.9,102.915,17532876.0
2007-01-30 01:04:00,102.915,102.937,102.915,102.93,53168256.0
2007-01-30 01:05:00,102.93,102.955,102.912,102.955,115143271.0
2007-01-30 01:06:00,102.945,102.949,102.939,102.94,28834078.0
2007-01-30 01:07:00,102.94,102.945,102.94,102.945,53185091.0
2007-01-30 01:08:00,102.945,102.946,102.937,102.94,128035959.0
2007-01-30 01:09:00,102.932,102.948,102.915,102.915,48418337.0
2007-01-30 01:10:00,102.93,102.948,102.93,102.933,70667130.0
2007-01-30 01:11:00,102.933,102.95,102.933,102.95,60486482.0
2007-01-30 01:12:00,102.955,102.955,102.935,102.95,78240271.0
2007-01-30 01:13:00,102.943,102.954,102.935,102.945,104725031.0
2007-01-30 01:14:00,102.945,102.945,102.933,102.945,33951646.0
2007-01-30 01:15:00,102.955,102.955,102.938,102.945,51424662.0
2007-01-30 01:16:00,102.94,102.945,102.935,102.94,84584007.0
2007-01-30 01:17:00,102.935,102.962,102.935,102.935,49825912.0
2007-01-30 01:18:00,102.95,102.95,102.935,102.935,41885977.0
2007-01-30 01:19:00,102.93,102.935,102.913,102.928,93549563.0
2007-01-30 01:20:00,102.923,102.93,102.92,102.93,52371429.0
2007-01-30 01:21:00,102.925,102.932,102.911,102.915,107196450.0
2007-01-30 01:22:00,102.915,102.932,102.912,102.912,83284757.0
2007-01-30 01:23:00,102.92,102.93,102.912,102.925,17517812.0
2007-01-30 01:24:00,102.915,102.923,102.915,102.92,42391178.0
2007-01-30 01:25:00,102.918,102.937,102.918,102.92,14534778.0
2007-01-30 01:26:00,102.923,102.95,102.913,102.95,103009211.0
2007-01-30 01:27:00,102.95,102.96,102.945,102.96,71341815.0
2007-01-30 01:28:00,102.952,102.952,102.93,102.93,110612715.0
2007-01-30 01:29:00,102.935,102.942,102.915,102.915,57982721.0
2007-01-30 01:30:00,102.91,102.985,102.91,102.96,163671109.0
2007-01-30 01:31:00,102.97,102.97,102.94,102.97,56545371.0
2007-01-30 01:32:00,102.935,102.96,102.915,102.915,61679081.0
2007-01-30 01:33:00,102.94,102.96,102.915,102.915,93129578.0
2007-01-30 01:34:00,102.96,102.96,102.946,102.95,116780714.0
2007-01-30 01:35:00,102.955,102.965,102.955,102.955,64617606.0
2007-01-30 01:36:00,102.96,102.961,102.942,102.955,32449557.0
2007-01-30 01:37:00,102.95,102.963,102.947,102.947,42955827.0
2007-01-30 01:38:00,102.96,102.985,102.96,102.963,115102011.0
2007-01-30 01:39:00,102.975,102.975,102.94,102.94,87697820.0
2007-01-30 01:40:00,102.94,102.959,102.94,102.945,56850050.0
2007-01-30 01:41:00,102.94,102.956,102.933,102.933,131410670.0
2007-01-30 01:42:00,102.933,102.94,102.932,102.937,75604531.0
2007-01-30 01:43:00,102.935,102.96,102.935,102.96,49134175.0
2007-01-30 01:44:00,102.953,102.959,102.951,102.955,155191498.0
2007-01-30 01:45:00,102.955,102.955,102.94,102.953,118945383.0
2007-01-30 01:46:00,102.955,102.955,102.945,102.95,32511682.0
2007-01-30 01:47:00,102.948,102.962,102.943,102.943,72632409.0
2007-01-30 01:48:00,102.945,102.953,102.945,102.95,59185374.0
2007-01-30 01:49:00,102.96,102.96,102.944,102.945,70197366.0
2007-01-30 01:50:00,102.942,102.942,102.863,102.932,111013471.0
2007-01-30 01:51:00,102.925,102.925,102.915,102.925,125292733.0
2007-01-30 01:52:00,102.922,102.965,102.92,102.965,59343207.0
2007-01-30 01:53:00,102.97,102.98,102.93,102.94,83473074.0
2007-01-30 01:54:00,102.935,102.94,102.925,102.935,100887450.0
2007-01-30 01:55:00,102.925,102.945,102.91,102.928,115453273.0
2007-01-30 01:56:00,102.935,102.958,102.903,102.958,76160157.0
2007-01-30 01:57:00,102.96,102.96,102.941,102.943,70133037.0
2007-01-30 01:58:00,102.935,102.954,102.933,102.94,114418837.0
2007-01-30 01:59:00,102.94,102.942,102.92,102.92,56448990.0
2007-01-30 02:00:00,102.93,102.93,102.905,102.91,51579852.0
2007-01-30 02:01:00,102.91,102.925,102.89,102.9,113207517.0
2007-01-30 02:02:00,102.908,102.93,102.908,102.93,71542422.0
2007-01-30 02:03:00,102.913,102.93,102.871,102.92,71511887.0
2007-01-30 02:04:00,102.913,102.925,102.89,102.905,109882240.0
2007-01-30 02:05:00,102.905,102.905,102.88,102.89,91774266.0
2007-01-30 02:06:00,102.895,102.895,102.865,102.89,49805624.0
2007-01-30 02:07:00,102.885,102.885,102.84,102.857,58895600.0
2007-01-30 02:08:00,102.865,102.87,102.84,102.855,119224217.0
2007-01-30 02:09:00,102.852,102.862,102.852,102.862,101576972.0
2007-01-30 02:10:00,102.87,102.87,102.835,102.85,74733700.0
2007-01-30 02:11:00,102.84,102.845,102.81,102.845,56329469.0
2007-01-30 02:12:00,102.843,102.855,102.813,102.813,67703587.0
2007-01-30 02:13:00,102.815,102.855,102.815,102.84,30410328.0
2007-01-30 02:14:00,102.838,102.855,102.825,102.85,114524736.0
2007-01-30 02:15:00,102.86,102.877,102.85,102.853,162130686.0
2007-01-30 02:16:00,102.86,102.88,102.85,102.865,52376267.0
2007-01-30 02:17:00,102.867,102.91,102.867,102.873,80973043.0
2007-01-30 02:18:00,102.893,102.915,102.87,102.87,121395535.0
2007-01-30 02:19:00,102.875,102.895,102.875,102.88,59886285.0
2007-01-30 02:20:00,102.88,102.9,102.865,102.89,81224250.0
2007-01-30 02:21:00,102.85,102.877,102.85,102.875,106724163.0
2007-01-30 02:22:00,102.862,102.878,102.86,102.86,47549067.0
2007-01-30 02:23:00,102.875,102.88,102.868,102.88,34179014.0
2007-01-30 02:24:00,102.875,102.895,102.875,102.875,62360173.0
2007-01-30 02:25:00,102.87,102.89,102.87,102.89,108230506.0
2007-01-30 02:26:00,102.845,102.9,102.845,102.9,92962244.0
2007-01-30 02:27:00,102.875,102.899,102.875,102.895,63442789.0
2007-01-30 02:28:00,102.905,102.905,102.88,102.89,55742678.0
2007-01-30 02:29:00,102.88,102.885,102.875,102.88,155447912.0
2007-01-30 02:30:00,102.885,102.895,102.86,102.885,61716575.0
2007-01-30 02:31:00,102.88,102.901,102.867,102.867,103715627.0
2007-01-30 02:32:00,102.875,102.881,102.873,102.88,74213893.0
2007-01-30 02:33:00,102.88,102.885,102.865,102.873,107930856.0
2007-01-30 02:34:00,102.87,102.888,102.858,102.858,13861124.0
2007-01-30 02:35:00,102.865,102.865,102.82,102.85,42501682.0
2007-01-30 02:36:00,102.845,102.855,102.81,102.83,16396305.0
2007-01-30 02:37:00,102.817,102.835,102.81,102.81,82134870.0
2007-01-30 02:38:00,102.82,102.84,102.812,102.83,112483161.0
2007-01-30 02:39:00,102.84,102.85,102.825,102.838,56617762.0
2007-01-30 02:40:00,102.843,102.852,102.825,102.825,92221573.0
2007-01-30 02:41:00,102.82,102.84,102.815,102.83,40964284.0
2007-01-30 02:42:00,102.815,102.85,102.815,102.85,52190125.0
2007-01-30 02:43:00,102.83,102.855,102.83,102.835,90940769.0
2007-01-30 02:44:00,102.84,102.86,102.803,102.85,48527566.0
2007-01-30 02:45:00,102.84,102.84,102.798,102.825,34105118.0
2007-01-30 02:46:00,102.835,102.835,102.805,102.823,108602129.0
2007-01-30 02:47:00,102.835,102.865,102.835,102.865,74621145.0
2007-01-30 02:48:00,102.86,102.86,102.85,102.858,58143308.0
2007-01-30 02:49:00,102.858,102.87,102.85,102.87,64987248.0
2007-01-30 02:50:00,102.855,102.855,102.822,102.822,52073926.0
2007-01-30 02:51:00,102.83,102.83,102.8,102.815,119996216.0
2007-01-30 02:52:00,102.82,102.84,102.82,102.82,52009673.0
2007-01-30 02:53:00,102.83,102.831,102.814,102.815,29805747.0
2007-01-30 02:54:00,102.825,102.835,102.81,102.81,116956087.0
2007-01-30 02:55:00,102.82,102.86,102.82,102.84,51750298.0
2007-01-30 02:56:00,102.84,102.87,102.84,102.865,16889390.0
2007-01-30 02:57:00,102.865,102.865,102.84,102.845,29759701.0
2007-01-30 02:58:00,102.84,102.87,102.835,102.87,35811066.0
2007-01-30 02:59:00,102.87,102.895,102.805,102.875,79036467.0
2007-01-30 03:00:00,102.885,102.89,102.858,102.875,89432118.0
2007-01-30 03:01:00,102.87,102.894,102.867,102.867,25697391.0
2007-01-30 03:02:00,102.865,102.905,102.855,102.897,64664638.0
2007-01-30 03:03:00,102.89,102.905,102.885,102.89,118998385.0
2007-01-30 03:04:00,102.9,102.92,102.89,102.91,42608146.0
2007-01-30 03:05:00,102.905,102.905,102.87,102.885,59754032.0
2007-01-30 03:06:00,102.895,102.9,102.87,102.882,108364456.0
2007-01-30 03:07:00,102.885,102.893,102.87,102.893,70303021.0
2007-01-30 03:08:00,102.895,102.895,102.875,102.89,92554587.0
2007-01-30 03:09:00,102.87,102.895,102.87,102.895,62353127.0
2007-01-30 03:10:00,102.895,102.905,102.89,102.892,31964529.0
2007-01-30 03:11:00,102.9,102.905,102.89,102.89,26695030.0
2007-01-30 03:12:00,102.885,102.9,102.883,102.9,82907170.0
2007-01-30 03:13:00,102.895,102.901,102.883,102.893,135793368.0
2007-01-30 03:14:00,102.893,102.895,102.886,102.895,11642875.0
2007-01-30 03:15:00,102.885,102.895,102.87,102.87,108859087.0
2007-01-30 03:16:00,102.87,102.885,102.87,102.875,93428430.0
2007-01-30 03:17:00,102.867,102.873,102.86,102.863,132054677.0
2007-01-30 03:18:00,102.853,102.87,102.84,102.84,59474994.0
2007-01-30 03:19:00,102.865,102.865,102.842,102.86,170953315.0
2007-01-30 03:20:00,102.8,102.87,102.8,102.852,23284186.0
2007-01-30 03:21:00,102.865,102.882,102.822,102.86,80298107.0
2007-01-30 03:22:00,102.86,102.865,102.855,102.855,48336948.0
2007-01-30 03:23:00,102.855,102.862,102.838,102.848,69293320.0
2007-01-30 03:24:00,102.85,102.87,102.848,102.86,38262775.0
2007-01-30 03:25:00,102.855,102.864,102.85,102.85,68615284.0
2007-01-30 03:26:00,102.855,102.86,102.855,102.86,58816670.0
2007-01-30 03:27:00,102.855,102.86,102.85,102.853,64240903.0
2007-01-30 03:28:00,102.865,102.865,102.828,102.84,90700074.0
2007-01-30 03:29:00,102.84,102.851,102.84,102.85,46350691.0
2007-01-30 03:30:00,102.84,102.865,102.84,102.85,94340345.0
2007-01-30 03:31:00,102.86,102.86,102.845,102.85,75553917.0
2007-01-30 03:32:00,102.84,102.855,102.822,102.845,85716073.0
2007-01-30 03:33:00,102.835,102.847,102.825,102.845,62509729.0
2007-01-30 03:34:00,102.84,102.84,102.825,102.84,107376713.0
2007-01-30 03:35:00,102.842,102.845,102.83,102.84,54886772.0
2007-01-30 03:36:00,102.845,102.854,102.845,102.845,62142768.0
2007-01-30 03:37:00,102.84,102.853,102.84,102.842,80362591.0
2007-01-30 03:38:00,102.845,102.86,102.84,102.84,113891970.0
2007-01-30 03:39:00,102.85,102.855,102.85,102.855,1670530.0
2007-01-30 03:40:00,102.853,102.876,102.853,102.853,65885066.0
2007-01-30 03:41:00,102.855,102.87,102.852,102.855,61380815.0
2007-01-30 03:42:00,102.86,102.865,102.86,102.865,84109939.0
2007-01-30 03:43:00,102.86,102.875,102.86,102.87,72221385.0
2007-01-30 03:44:00,102.86,102.865,102.855,102.855,53173800.0
2007-01-30 03:45:00,102.865,102.865,102.84,102.85,30588953.0
2007-01-30 03:46:00,102.838,102.853,102.835,102.845,65655993.0
2007-01-30 03:48:00,102.84,102.848,102.807,102.81,68676172.0
2007-01-30 03:49:00,102.825,102.825,102.748,102.8,95212166.0
2007-01-30 03:50:00,102.805,102.82,102.798,102.82,87679989.0
2007-01-30 03:51:00,102.8,102.815,102.8,102.81,90765161.0
2007-01-30 03:52:00,102.815,102.825,102.795,102.82,44531688.0
2007-01-30 03:53:00,102.81,102.815,102.79,102.815,44360943.0
2007-01-30 03:54:00,102.82,102.82,102.795,102.795,35974781.0
2007-01-30 03:55:00,102.795,102.813,102.785,102.8,48770619.0
2007-01-30 03:56:00,102.798,102.82,102.798,102.82,35162184.0
2007-01-30 03:57:00,102.815,102.825,102.803,102.81,22055819.0
2007-01-30 03:58:00,102.795,102.825,102.79,102.815,130852601.0
2007-01-30 03:59:00,102.82,102.835,102.815,102.835,94793135.0
2007-01-30 04:00:00,102.83,102.83,102.81,102.82,153022532.0
2007-01-30 04:01:00,102.82,102.82,102.8,102.8,119513014.0
2007-01-30 04:02:00,102.805,102.806,102.78,102.8,44445629.0
2007-01-30 04:03:00,102.79,102.79,102.776,102.78,61086913.0
2007-01-30 04:04:00,102.785,102.794,102.78,102.79,79330709.0
2007-01-30 04:05:00,102.783,102.795,102.768,102.785,71970974.0
2007-01-30 04:06:00,102.79,102.805,102.77,102.805,39302785.0
2007-01-30 04:07:00,102.815,102.815,102.8,102.815,60537971.0
2007-01-30 04:08:00,102.81,102.815,102.79,102.805,77425747.0
2007-01-30 04:09:00,102.8,102.82,102.8,102.82,20036637.0
2007-01-30 04:10:00,102.82,102.82,102.78,102.805,77934983.0
2007-01-30 04:11:00,102.805,102.806,102.795,102.8,90337224.0
2007-01-30 04:12:00,102.8,102.81,102.785,102.795,95292424.0
2007-01-30 04:13:00,102.79,102.81,102.79,102.805,23239739.0
2007-01-30 04:14:00,102.805,102.806,102.782,102.782,116887958.0
2007-01-30 04:15:00,102.785,102.79,102.773,102.79,71616127.0
2007-01-30 04:16:00,102.79,102.79,102.767,102.785,52795159.0
2007-01-30 04:17:00,102.79,102.805,102.786,102.798,30497718.0
2007-01-30 04:18:00,102.797,102.818,102.76,102.76,54249278.0
2007-01-30 04:19:00,102.795,102.809,102.795,102.795,86844151.0
2007-01-30 04:20:00,102.802,102.81,102.79,102.81,107736697.0
2007-01-30 04:21:00,102.802,102.81,102.763,102.8,55349378.0
2007-01-30 04:22:00,102.82,102.82,102.806,102.81,52406333.0
2007-01-30 04:23:00,102.815,102.815,102.8,102.81,99243462.0
2007-01-30 04:24:00,102.805,102.822,102.805,102.82,41146956.0
2007-01-30 04:25:00,102.81,102.82,102.81,102.82,91916984.0
2007-01-30 04:26:00,102.83,102.83,102.822,102.83,9767134.0
2007-01-30 04:27:00,102.825,102.85,102.825,102.85,63824189.0
2007-01-30 04:28:00,102.855,102.855,102.828,102.835,50844850.0
2007-01-30 04:29:00,102.84,102.845,102.838,102.84,84244880.0
2007-01-30 04:30:00,102.85,102.87,102.85,102.85,68916375.0
2007-01-30 04:31:00,102.86,102.87,102.845,102.847,25588177.0
2007-01-30 04:32:00,102.855,102.868,102.855,102.862,44343571.0
2007-01-30 04:33:00,102.865,102.882,102.864,102.865,50132674.0
2007-01-30 04:34:00,102.865,102.882,102.865,102.87,134854145.0
2007-01-30 04:35:00,102.875,102.89,102.825,102.875,72126654.0
2007-01-30 04:36:00,102.88,102.895,102.88,102.895,36510271.0
2007-01-30 04:37:00,102.9,102.9,102.888,102.9,57679530.0
2007-01-30 04:38:00,102.9,102.9,102.86,102.865,38331716.0
2007-01-30 04:39:00,102.865,102.866,102.85,102.865,76699510.0
2007-01-30 04:41:00,102.88,102.88,102.859,102.86,60823337.0
2007-01-30 04:42:00,102.865,102.868,102.86,102.86,16446696.0
2007-01-30 04:43:00,102.87,102.87,102.85,102.865,34900652.0
2007-01-30 04:44:00,102.865,102.867,102.85,102.867,57941211.0
2007-01-30 04:45:00,102.868,102.875,102.85,102.85,84291917.0
2007-01-30 04:46:00,102.86,102.86,102.852,102.86,79954732.0
2007-01-30 04:47:00,102.847,102.86,102.838,102.86,54296854.0
2007-01-30 04:48:00,102.86,102.86,102.835,102.842,91344003.0
2007-01-30 04:49:00,102.845,102.86,102.842,102.86,85189914.0
2007-01-30 04:50:00,102.855,102.856,102.84,102.84,16453479.0
2007-01-30 04:51:00,102.845,102.851,102.835,102.845,46415171.0
2007-01-30 04:52:00,102.84,102.85,102.835,102.845,63242522.0
2007-01-30 04:54:00,102.848,102.865,102.848,102.865,5582767.0
2007-01-30 04:55:00,102.845,102.865,102.845,102.855,64509132.0
2007-01-30 04:56:00,102.85,102.86,102.85,102.853,70168138.0
2007-01-30 04:57:00,102.86,102.875,102.85,102.875,50739139.0
2007-01-30 04:58:00,102.858,102.872,102.858,102.865,94042772.0
2007-01-30 04:59:00,102.867,102.87,102.865,102.865,35955257.0
2007-01-30 05:00:00,102.865,102.873,102.84,102.873,64252353.0
2007-01-30 05:01:00,102.858,102.88,102.858,102.87,69704342.0
2007-01-30 05:02:00,102.86,102.882,102.859,102.87,86486280.0
2007-01-30 05:03:00,102.87,102.886,102.87,102.875,91535033.0
2007-01-30 05:04:00,102.88,102.88,102.862,102.87,65021143.0
2007-01-30 05:05:00,102.865,102.895,102.864,102.88,26018631.0
2007-01-30 05:06:00,102.875,102.883,102.87,102.87,57466602.0
2007-01-30 05:07:00,102.865,102.88,102.858,102.87,97181954.0
2007-01-30 05:08:00,102.865,102.91,102.865,102.91,85962039.0
2007-01-30 05:09:00,102.915,102.915,102.875,102.883,43036907.0
2007-01-30 05:10:00,102.885,102.885,102.88,102.88,25707117.0
2007-01-30 05:11:00,102.875,102.875,102.867,102.87,48693789.0
2007-01-30 05:12:00,102.875,102.882,102.875,102.88,121952217.0
2007-01-30 05:13:00,102.885,102.888,102.868,102.868,71336705.0
2007-01-30 05:14:00,102.872,102.879,102.872,102.875,80813307.0
2007-01-30 05:15:00,102.825,102.883,102.825,102.875,85814364.0
2007-01-30 05:16:00,102.875,102.875,102.86,102.865,126448602.0
2007-01-30 05:17:00,102.875,102.898,102.875,102.877,110059092.0
2007-01-30 05:18:00,102.89,102.89,102.868,102.88,23957140.0
2007-01-30 05:19:00,102.875,102.896,102.875,102.89,92499365.0
2007-01-30 05:20:00,102.9,102.9,102.875,102.895,121829252.0
2007-01-30 05:21:00,102.89,102.91,102.89,102.898,88994623.0
2007-01-30 05:22:00,102.91,102.91,102.9,102.91,51025757.0
2007-01-30 05:23:00,102.9,102.9,102.849,102.895,95801395.0
2007-01-30 05:24:00,102.9,102.945,102.853,102.853,29768879.0
2007-01-30 05:25:00,102.897,102.927,102.897,102.915,99469591.0
2007-01-30 05:26:00,102.92,102.92,102.89,102.92,98920110.0
2007-01-30 05:27:00,102.925,102.925,102.905,102.92,33884567.0
2007-01-30 05:28:00,102.913,102.93,102.913,102.92,108924849.0
2007-01-30 05:29:00,102.91,102.923,102.882,102.905,41119941.0
2007-01-30 05:30:00,102.905,102.94,102.9,102.94,47166140.0
2007-01-30 05:31:00,102.95,102.96,102.935,102.96,12678933.0
2007-01-30 05:32:00,102.955,102.955,102.9,102.945,89350159.0
2007-01-30 05:33:00,102.945,102.95,102.94,102.945,100849021.0
2007-01-30 05:34:00,102.943,102.947,102.935,102.935,44789976.0
2007-01-30 05:35:00,102.94,102.948,102.932,102.935,70822841.0
2007-01-30 05:36:00,102.94,102.945,102.93,102.93,79706286.0
2007-01-30 05:37:00,102.93,102.953,102.93,102.935,69403324.0
2007-01-30 05:38:00,102.94,102.95,102.935,102.95,41777663.0
2007-01-30 05:39:00,102.937,102.946,102.928,102.932,38932974.0
2007-01-30 05:40:00,102.935,102.94,102.935,102.935,62147609.0
2007-01-30 05:41:00,102.93,102.955,102.93,102.955,127695430.0
2007-01-30 05:42:00,102.96,102.98,102.917,102.96,113165673.0
2007-01-30 05:43:00,102.96,102.962,102.955,102.96,45071739.0
2007-01-30 05:44:00,102.96,102.968,102.922,102.955,101845891.0
2007-01-30 05:45:00,102.96,102.96,102.941,102.955,91079406.0
2007-01-30 05:46:00,102.96,102.962,102.945,102.95,58451262.0
2007-01-30 05:47:00,102.95,102.961,102.945,102.95,105277358.0
2007-01-30 05:48:00,102.955,102.959,102.94,102.952,36387400.0
2007-01-30 05:49:00,102.95,102.965,102.935,102.965,50514960.0
2007-01-30 05:50:00,102.96,102.96,102.943,102.955,74128330.0
2007-01-30 05:51:00,102.955,102.963,102.953,102.953,35603883.0
2007-01-30 05:52:00,102.958,102.965,102.945,102.965,53374664.0
2007-01-30 05:53:00,102.96,102.964,102.95,102.96,71188058.0
2007-01-30 05:54:00,102.958,102.965,102.953,102.965,97845959.0
2007-01-30 05:55:00,102.955,102.962,102.953,102.96,83171730.0
2007-01-30 05:56:00,102.955,102.957,102.945,102.95,170085761.0
2007-01-30 05:57:00,102.95,102.96,102.95,102.955,85358676.0
2007-01-30 05:58:00,102.96,102.96,102.925,102.925,53826731.0
2007-01-30 05:59:00,102.94,102.96,102.94,102.95,161821567.0
2007-01-30 06:00:00,102.96,102.96,102.92,102.92,118890607.0
2007-01-30 06:01:00,102.94,102.95,102.94,102.945,61145188.0
2007-01-30 06:02:00,102.935,102.957,102.935,102.955,128983302.0
2007-01-30 06:03:00,102.96,102.97,102.957,102.957,59613315.0
2007-01-30 06:04:00,102.955,102.968,102.955,102.96,53678879.0
2007-01-30 06:05:00,102.965,102.983,102.945,102.972,72620213.0
2007-01-30 06:06:00,102.963,102.985,102.963,102.97,69690914.0
2007-01-30 06:07:00,102.965,103.003,102.933,102.973,54608970.0
2007-01-30 06:08:00,102.97,102.98,102.97,102.973,88889708.0
2007-01-30 06:09:00,102.97,102.98,102.97,102.975,54998535.0
2007-01-30 06:10:00,102.968,102.99,102.968,102.99,24209592.0
2007-01-30 06:11:00,102.98,102.99,102.97,102.985,77876275.0
2007-01-30 06:12:00,102.98,103.01,102.98,103.01,166558966.0
2007-01-30 06:13:00,103.002,103.03,103.002,103.015,61334281.0
2007-01-30 06:14:00,103.03,103.03,103.012,103.012,27732277.0
2007-01-30 06:15:00,103.015,103.028,102.995,103.01,93153697.0
2007-01-30 06:16:00,103.01,103.04,103.002,103.03,24503611.0
2007-01-30 06:17:00,103.015,103.023,103.01,103.02,49994515.0
2007-01-30 06:18:00,102.998,103.015,102.99,102.99,69435569.0
2007-01-30 06:19:00,102.995,103.005,102.995,103.005,47671751.0
2007-01-30 06:20:00,103.002,103.027,103.001,103.02,118957619.0
2007-01-30 06:21:00,103.015,103.019,103.01,103.01,30204972.0
2007-01-30 06:22:00,103.0,103.025,103.0,103.025,81179917.0
2007-01-30 06:23:00,103.035,103.045,103.03,103.03,103660435.0
2007-01-30 06:24:00,103.037,103.038,103.01,103.01,56574039.0
2007-01-30 06:25:00,103.007,103.055,103.007,103.05,18239262.0
2007-01-30 06:26:00,103.045,103.06,103.027,103.06,66452882.0
2007-01-30 06:27:00,103.055,103.055,103.025,103.025,70372855.0
2007-01-30 06:28:00,103.02,103.028,103.019,103.02,75898422.0
2007-01-30 06:29:00,103.005,103.02,102.99,102.99,64238866.0
2007-01-30 06:30:00,102.995,102.995,102.98,102.98,55066935.0
2007-01-30 06:31:00,102.99,103.0,102.982,102.982,40468205.0
2007-01-30 06:32:00,102.985,102.985,102.965,102.965,74799219.0
2007-01-30 06:33:00,102.97,102.986,102.964,102.965,69226510.0
2007-01-30 06:34:00,102.965,102.97,102.945,102.97,40752495.0
2007-01-30 06:35:00,102.975,102.975,102.947,102.95,108278562.0
2007-01-30 06:36:00,102.945,102.97,102.945,102.955,71785954.0
2007-01-30 06:37:00,102.96,102.96,102.95,102.955,93507075.0
2007-01-30 06:38:00,102.955,102.973,102.955,102.973,54404286.0
2007-01-30 06:39:00,102.97,102.99,102.97,102.975,62219503.0
2007-01-30 06:40:00,102.973,103.0,102.973,103.0,11984571.0
2007-01-30 06:41:00,103.0,103.0,102.985,102.985,26390127.0
2007-01-30 06:42:00,102.985,102.99,102.973,102.99,372921309.0
2007-01-30 06:43:00,102.985,103.004,102.985,102.99,49730601.0
2007-01-30 06:44:00,102.993,103.002,102.989,102.99,68318988.0
2007-01-30 06:45:00,102.985,102.995,102.975,102.995,87087298.0
2007-01-30 06:46:00,102.985,102.985,102.975,102.983,34687652.0
2007-01-30 06:47:00,102.99,103.0,102.975,103.0,64837937.0
2007-01-30 06:48:00,102.99,103.009,102.99,103.005,86723924.0
2007-01-30 06:49:00,103.01,103.015,103.002,103.015,60558411.0
2007-01-30 06:50:00,103.003,103.009,102.992,102.992,83108852.0
2007-01-30 06:52:00,102.99,103.0,102.975,102.983,322189544.0
2007-01-30 06:53:00,102.995,102.995,102.99,102.99,37140732.0
2007-01-30 06:54:00,102.987,103.006,102.985,102.992,73819111.0
2007-01-30 06:55:00,103.0,103.0,102.98,102.98,27417120.0
2007-01-30 06:56:00,102.975,102.99,102.967,102.99,50666464.0
2007-01-30 06:57:00,102.995,102.995,102.98,102.98,33606047.0
2007-01-30 06:58:00,102.98,102.99,102.975,102.975,44601154.0
2007-01-30 06:59:00,102.97,102.971,102.95,102.958,441166438.0
2007-01-30 07:00:00,102.96,102.96,102.948,102.948,70380050.0
2007-01-30 07:01:00,102.948,102.96,102.945,102.945,26587320.0
2007-01-30 07:02:00,102.945,102.963,102.945,102.955,128828986.0
2007-01-30 07:03:00,102.953,102.96,102.95,102.95,25346697.0
2007-01-30 07:04:00,102.95,102.95,102.924,102.925,34999810.0
2007-01-30 07:05:00,102.925,102.944,102.885,102.885,175198746.0
2007-01-30 07:06:00,102.92,102.936,102.92,102.935,40741211.0
2007-01-30 07:07:00,102.925,102.93,102.905,102.905,51805217.0
2007-01-30 07:08:00,102.915,102.915,102.882,102.892,61088142.0
2007-01-30 07:09:00,102.9,102.926,102.9,102.915,46784560.0
2007-01-30 07:10:00,102.92,102.928,102.913,102.913,46076838.0
2007-01-30 07:11:00,102.91,102.94,102.91,102.93,96326827.0
2007-01-30 07:12:00,102.93,102.93,102.91,102.92,119467166.0
2007-01-30 07:13:00,102.92,102.925,102.883,102.925,85488247.0
2007-01-30 07:14:00,102.935,102.935,102.907,102.935,65041063.0
2007-01-30 07:15:00,102.937,102.945,102.93,102.945,70687670.0
2007-01-30 07:16:00,102.955,102.955,102.93,102.935,49246175.0
2007-01-30 07:17:00,102.935,102.945,102.884,102.937,67257294.0
2007-01-30 07:18:00,102.935,102.949,102.9,102.945,46430269.0
2007-01-30 07:19:00,102.938,102.96,102.938,102.96,77098461.0
2007-01-30 07:20:00,102.95,102.969,102.943,102.96,72132466.0
2007-01-30 07:21:00,102.965,102.967,102.956,102.96,46789912.0
2007-01-30 07:22:00,102.965,102.975,102.955,102.955,34968294.0
2007-01-30 07:23:00,102.97,102.976,102.966,102.975,38680406.0
2007-01-30 07:24:00,102.972,102.988,102.972,102.98,92093585.0
2007-01-30 07:25:00,102.975,102.975,102.952,102.97,57608923.0
2007-01-30 07:26:00,102.965,102.988,102.963,102.988,114884995.0
2007-01-30 07:27:00,102.99,102.995,102.938,102.99,45237172.0
2007-01-30 07:28:00,102.98,102.99,102.978,102.985,102098617.0
2007-01-30 07:29:00,102.985,102.985,102.968,102.985,65122878.0
2007-01-30 07:30:00,102.995,102.995,102.963,102.993,53227681.0
2007-01-30 07:31:00,102.988,102.988,102.975,102.985,94299318.0
2007-01-30 07:32:00,102.985,102.995,102.945,102.99,18201967.0
2007-01-30 07:33:00,102.98,102.985,102.98,102.98,90841750.0
2007-01-30 07:34:00,102.985,102.985,102.965,102.985,51659387.0
2007-01-30 07:35:00,102.985,102.985,102.965,102.965,58943480.0
2007-01-30 07:36:00,102.957,102.974,102.957,102.968,64616210.0
2007-01-30 07:37:00,102.97,102.984,102.97,102.973,55978654.0
2007-01-30 07:38:00,102.975,102.975,102.965,102.965,70329980.0
2007-01-30 07:39:00,102.975,102.984,102.97,102.97,32244056.0
2007-01-30 07:40:00,102.965,102.985,102.965,102.98,81418052.0
2007-01-30 07:41:00,102.98,102.997,102.977,102.997,69793802.0
2007-01-30 07:42:00,102.995,102.995,102.94,102.94,68280848.0
2007-01-30 07:43:00,102.99,102.99,102.975,102.982,73024794.0
2007-01-30 07:44:00,102.987,102.999,102.979,102.99,72869038.0
2007-01-30 07:45:00,102.963,103.022,102.945,102.985,81743061.0
2007-01-30 07:46:00,102.99,102.999,102.977,102.977,79544821.0
2007-01-30 07:47:00,102.983,102.99,102.98,102.98,63471192.0
2007-01-30 07:48:00,102.99,102.995,102.98,102.995,77576746.0
2007-01-30 07:49:00,102.993,102.993,102.951,102.975,63492864.0
2007-01-30 07:50:00,102.973,102.98,102.967,102.967,122516971.0
2007-01-30 07:51:00,102.98,103.02,102.98,103.005,101310871.0
2007-01-30 07:52:00,102.995,103.02,102.98,103.02,42315452.0
2007-01-30 07:53:00,103.015,103.03,103.01,103.015,58276175.0
2007-01-30 07:54:00,103.015,103.037,103.01,103.01,53395391.0
2007-01-30 07:55:00,103.02,103.03,103.0,103.02,66964849.0
2007-01-30 07:56:00,103.015,103.015,102.995,102.995,43286718.0
2007-01-30 07:57:00,103.005,103.025,103.0,103.0,77331559.0
2007-01-30 07:58:00,103.0,103.008,102.985,103.0,61702338.0
2007-01-30 07:59:00,102.98,103.008,102.98,102.995,67509441.0
2007-01-30 08:00:00,103.003,103.015,102.988,102.988,81965389.0
2007-01-30 08:01:00,102.98,103.012,102.98,103.005,93301198.0
2007-01-30 08:02:00,103.01,103.016,102.993,102.993,64836618.0
2007-01-30 08:03:00,103.0,103.0,102.934,102.968,80513688.0
2007-01-30 08:04:00,102.985,103.0,102.982,103.0,141526506.0
2007-01-30 08:05:00,103.0,103.01,102.971,103.0,74135210.0
2007-01-30 08:06:00,102.99,102.999,102.975,102.975,93721155.0
2007-01-30 08:07:00,102.98,102.995,102.98,102.99,43980402.0
2007-01-30 08:08:00,102.985,102.995,102.965,102.995,72628416.0
2007-01-30 08:09:00,102.977,102.995,102.975,102.995,56491147.0
2007-01-30 08:10:00,102.94,103.001,102.94,102.995,37666305.0
2007-01-30 08:11:00,102.985,102.99,102.97,102.98,58435012.0
2007-01-30 08:12:00,102.98,102.98,102.965,102.965,36330669.0
2007-01-30 08:13:00,102.965,102.965,102.955,102.965,76535522.0
2007-01-30 08:14:00,102.973,102.973,102.95,102.965,48953806.0
2007-01-30 08:15:00,102.96,102.983,102.96,102.975,99084243.0
2007-01-30 08:16:00,102.965,102.984,102.965,102.973,39188018.0
2007-01-30 08:17:00,102.97,102.975,102.967,102.967,41524577.0
2007-01-30 08:18:00,102.985,102.985,102.962,102.97,62236043.0
2007-01-30 08:19:00,102.975,102.98,102.97,102.975,133467025.0
2007-01-30 08:20:00,102.98,102.98,102.96,102.972,29777627.0
2007-01-30 08:21:00,102.98,102.98,102.924,102.96,86534611.0
2007-01-30 08:22:00,102.97,102.975,102.967,102.97,62155203.0
2007-01-30 08:23:00,102.962,102.969,102.956,102.958,120588367.0
2007-01-30 08:24:00,102.96,102.97,102.94,102.965,100168938.0
2007-01-30 08:25:00,102.955,102.965,102.923,102.965,62177201.0
2007-01-30 08:26:00,102.955,102.96,102.95,102.96,48595009.0
2007-01-30 08:27:00,102.95,102.968,102.945,102.945,133712869.0
2007-01-30 08:28:00,102.95,102.955,102.945,102.945,71677976.0
2007-01-30 08:29:00,102.95,102.959,102.947,102.95,120654479.0
2007-01-30 08:30:00,102.94,102.95,102.915,102.915,108632148.0
2007-01-30 08:31:00,102.915,102.915,102.885,102.885,61017676.0
2007-01-30 08:32:00,102.9,102.912,102.869,102.912,120346068.0
2007-01-30 08:33:00,102.915,102.918,102.895,102.895,65809833.0
2007-01-30 08:34:00,102.9,102.913,102.89,102.89,53196528.0
2007-01-30 08:35:00,102.89,102.905,102.877,102.877,99947538.0
2007-01-30 08:36:00,102.885,102.889,102.842,102.865,97948873.0
2007-01-30 08:37:00,102.875,102.895,102.875,102.89,39522413.0
2007-01-30 08:38:00,102.89,102.9,102.845,102.855,34751115.0
2007-01-30 08:39:00,102.86,102.879,102.86,102.878,91173680.0
2007-01-30 08:40:00,102.89,102.89,102.865,102.87,74494889.0
2007-01-30 08:41:00,102.868,102.895,102.86,102.87,94970612.0
2007-01-30 08:42:00,102.87,102.88,102.852,102.88,89398920.0
2007-01-30 08:43:00,102.87,102.887,102.87,102.882,96865952.0
2007-01-30 08:44:00,102.89,102.89,102.86,102.88,49369016.0
2007-01-30 08:45:00,102.88,102.9,102.87,102.89,60266135.0
2007-01-30 08:46:00,102.895,102.94,102.874,102.92,22051868.0
2007-01-30 08:47:00,102.93,102.941,102.91,102.93,55491089.0
2007-01-30 08:48:00,102.932,102.96,102.932,102.95,102129968.0
2007-01-30 08:49:00,102.943,102.96,102.942,102.96,27144489.0
2007-01-30 08:50:00,102.953,102.956,102.93,102.93,50723700.0
2007-01-30 08:51:00,102.925,102.935,102.876,102.935,82807903.0
2007-01-30 08:52:00,102.93,102.93,102.895,102.91,74950872.0
2007-01-30 08:53:00,102.915,102.93,102.905,102.925,49924616.0
2007-01-30 08:54:00,102.925,102.935,102.915,102.92,329300056.0
2007-01-30 08:55:00,102.92,102.93,102.915,102.93,122262839.0
2007-01-30 08:56:00,102.935,102.935,102.903,102.915,516093227.0
2007-01-30 08:57:00,102.91,102.916,102.898,102.898,156822994.0
2007-01-30 08:58:00,102.892,102.9,102.865,102.9,56820683.0
2007-01-30 08:59:00,102.895,102.925,102.885,102.925,153316432.0
2007-01-30 09:00:00,102.92,102.949,102.92,102.945,218549295.0
2007-01-30 09:01:00,102.94,102.94,102.893,102.905,147526922.0
2007-01-30 09:02:00,102.91,102.92,102.905,102.92,176194944.0
2007-01-30 09:03:00,102.92,102.92,102.891,102.907,294601420.0
2007-01-30 09:04:00,102.905,102.932,102.895,102.915,112465644.0
2007-01-30 09:05:00,102.895,102.93,102.889,102.91,822027274.0
2007-01-30 09:06:00,102.91,102.928,102.91,102.92,79389993.0
2007-01-30 09:07:00,102.912,102.933,102.91,102.91,34114515.0
2007-01-30 09:08:00,102.915,102.915,102.878,102.885,20263381.0
2007-01-30 09:09:00,102.885,102.9,102.88,102.883,147244298.0
2007-01-30 09:10:00,102.88,102.909,102.88,102.897,96119796.0
2007-01-30 09:11:00,102.9,102.905,102.895,102.905,55471195.0
2007-01-30 09:12:00,102.905,102.909,102.895,102.895,16822666.0
2007-01-30 09:13:00,102.895,102.94,102.895,102.93,65524623.0
2007-01-30 09:14:00,102.93,102.935,102.91,102.935,67398855.0
2007-01-30 09:15:00,102.94,102.951,102.925,102.945,98826050.0
2007-01-30 09:16:00,102.952,102.96,102.93,102.96,98987128.0
2007-01-30 09:17:00,102.96,102.972,102.95,102.955,63774034.0
2007-01-30 09:18:00,102.928,102.98,102.928,102.98,79439479.0
2007-01-30 09:19:00,102.97,102.997,102.96,102.98,85599613.0
2007-01-30 09:20:00,102.975,102.986,102.934,102.945,22924957.0
2007-01-30 09:21:00,102.937,102.985,102.937,102.97,62142313.0
2007-01-30 09:22:00,102.975,102.985,102.957,102.963,135148718.0
2007-01-30 09:23:00,102.965,102.975,102.942,102.942,95839153.0
2007-01-30 09:24:00,102.947,102.982,102.909,102.982,102011604.0
2007-01-30 09:25:00,102.98,102.98,102.968,102.968,14163083.0
2007-01-30 09:26:00,102.965,102.985,102.945,102.97,98887768.0
2007-01-30 09:27:00,102.957,102.988,102.957,102.975,51358779.0
2007-01-30 09:28:00,102.96,102.994,102.96,102.975,105803007.0
2007-01-30 09:29:00,102.973,102.987,102.921,102.95,99484456.0
2007-01-30 09:30:00,102.952,102.952,102.933,102.95,79390791.0
2007-01-30 09:31:00,102.955,102.955,102.92,102.935,57383428.0
2007-01-30 09:32:00,102.925,102.931,102.9,102.925,68686390.0
2007-01-30 09:33:00,102.923,102.942,102.915,102.915,83327882.0
2007-01-30 09:34:00,102.913,102.957,102.913,102.957,103246077.0
2007-01-30 09:35:00,102.958,102.958,102.922,102.925,156352552.0
2007-01-30 09:36:00,102.94,102.98,102.93,102.98,101502744.0
2007-01-30 09:37:00,102.965,103.01,102.965,103.01,93426848.0
2007-01-30 09:38:00,103.0,103.008,102.985,102.985,35488449.0
2007-01-30 09:39:00,102.975,103.03,102.973,103.025,177400634.0
2007-01-30 09:40:00,102.985,103.045,102.985,103.035,69210915.0
2007-01-30 09:41:00,103.025,103.035,103.0,103.01,34992905.0
2007-01-30 09:42:00,103.007,103.015,102.995,103.005,134606786.0
2007-01-30 09:43:00,103.005,103.03,102.987,103.03,107975372.0
2007-01-30 09:44:00,103.02,103.043,102.992,103.033,138018486.0
2007-01-30 09:45:00,103.035,103.07,103.023,103.053,210347277.0
2007-01-30 09:46:00,103.038,103.083,103.038,103.075,90200197.0
2007-01-30 09:47:00,103.08,103.087,102.937,103.035,70673139.0
2007-01-30 09:48:00,103.045,103.05,103.017,103.028,49249495.0
2007-01-30 09:49:00,103.035,103.05,103.03,103.05,84066987.0
2007-01-30 09:50:00,103.053,103.06,103.04,103.04,42888711.0
2007-01-30 09:51:00,103.04,103.08,102.97,103.08,43268608.0
2007-01-30 09:52:00,103.075,103.11,103.065,103.11,54693813.0
2007-01-30 09:53:00,103.11,103.11,103.06,103.06,113135115.0
2007-01-30 09:54:00,103.105,103.11,103.025,103.025,72962055.0
2007-01-30 09:55:00,103.06,103.082,102.995,103.068,55300807.0
2007-01-30 09:56:00,103.067,103.084,103.06,103.07,39468555.0
2007-01-30 09:57:00,103.07,103.07,103.025,103.025,115035641.0
2007-01-30 09:58:00,103.035,103.05,102.93,103.02,45229725.0
2007-01-30 09:59:00,103.025,103.04,102.93,103.04,146108173.0
2007-01-30 10:00:00,103.045,103.045,103.015,103.035,97473854.0
2007-01-30 10:01:00,103.03,103.035,102.925,103.005,77958702.0
2007-01-30 10:02:00,103.005,103.038,103.005,103.035,107708041.0
2007-01-30 10:03:00,103.035,103.045,103.014,103.045,69331299.0
2007-01-30 10:04:00,103.045,103.059,103.025,103.045,73632679.0
2007-01-30 10:05:00,103.045,103.05,103.034,103.035,69834376.0
2007-01-30 10:06:00,103.035,103.049,103.001,103.038,53777421.0
2007-01-30 10:07:00,103.05,103.055,103.022,103.045,91206289.0
2007-01-30 10:08:00,103.042,103.055,103.038,103.04,174591850.0
2007-01-30 10:09:00,103.045,103.055,102.945,103.04,60713207.0
2007-01-30 10:10:00,103.047,103.06,102.932,103.03,90788726.0
2007-01-30 10:11:00,103.035,103.047,102.945,103.03,135362482.0
2007-01-30 10:12:00,103.022,103.045,103.022,103.025,49319522.0
2007-01-30 10:13:00,103.03,103.06,103.025,103.06,86392843.0
2007-01-30 10:14:00,103.06,103.06,102.905,103.02,47878801.0
2007-01-30 10:15:00,103.012,103.04,102.995,103.01,74010983.0
2007-01-30 10:16:00,103.005,103.035,102.973,103.015,39978123.0
2007-01-30 10:17:00,103.0,103.015,102.985,102.985,44809923.0
2007-01-30 10:18:00,102.98,103.003,102.955,102.985,73760055.0
2007-01-30 10:19:00,102.97,103.03,102.97,103.02,56708259.0
2007-01-30 10:20:00,103.02,103.025,102.995,102.995,94541532.0
2007-01-30 10:21:00,102.992,103.014,102.985,103.01,74030214.0
2007-01-30 10:22:00,103.015,103.025,103.0,103.015,43881152.0
2007-01-30 10:23:00,103.02,103.06,102.992,103.04,80352148.0
2007-01-30 10:24:00,103.04,103.04,103.02,103.03,173025430.0
2007-01-30 10:25:00,103.028,103.055,103.015,103.025,76821378.0
2007-01-30 10:26:00,103.015,103.037,102.965,103.013,64065298.0
2007-01-30 10:27:00,103.015,103.035,102.984,103.01,95551003.0
2007-01-30 10:28:00,103.01,103.02,103.005,103.02,60243958.0
2007-01-30 10:29:00,103.012,103.022,102.992,103.015,240263730.0
2007-01-30 10:30:00,103.01,103.01,102.98,102.98,166904830.0
2007-01-30 10:31:00,102.985,102.99,102.907,102.965,42978260.0
2007-01-30 10:32:00,102.953,103.005,102.953,103.0,33147980.0
2007-01-30 10:33:00,103.0,103.041,102.995,103.04,78322783.0
2007-01-30 10:34:00,103.035,103.041,103.022,103.035,45260097.0
2007-01-30 10:35:00,103.028,103.032,103.016,103.032,115430558.0
2007-01-30 10:36:00,103.035,103.045,102.975,102.99,113122390.0
2007-01-30 10:37:00,102.985,102.988,102.95,102.95,34728863.0
2007-01-30 10:38:00,102.96,102.96,102.93,102.93,82048798.0
2007-01-30 10:39:00,102.93,102.949,102.881,102.935,348886286.0
2007-01-30 10:40:00,102.932,102.95,102.915,102.93,239456689.0
2007-01-30 10:41:00,102.92,102.92,102.875,102.91,432157195.0
2007-01-30 10:42:00,102.91,102.92,102.895,102.92,336724957.0
2007-01-30 10:43:00,102.92,102.924,102.873,102.92,152525592.0
2007-01-30 10:44:00,102.92,102.982,102.905,102.938,112504119.0
2007-01-30 10:45:00,102.94,102.945,102.915,102.915,262962042.0
2007-01-30 10:46:00,102.913,102.94,102.89,102.925,34327424.0
2007-01-30 10:47:00,102.925,102.94,102.915,102.93,64718737.0
2007-01-30 10:48:00,102.932,102.965,102.9,102.907,80722080.0
2007-01-30 10:49:00,102.955,102.96,102.89,102.96,323120252.0
2007-01-30 10:50:00,102.94,102.963,102.926,102.963,272781657.0
2007-01-30 10:51:00,102.919,102.985,102.919,102.97,284935608.0
2007-01-30 10:52:00,102.98,103.0,102.965,102.965,194708670.0
2007-01-30 10:53:00,102.975,102.995,102.955,102.983,132240538.0
2007-01-30 10:54:00,102.99,103.012,102.982,103.005,283004055.0
2007-01-30 10:55:00,103.002,103.035,102.99,102.995,549006169.0
2007-01-30 10:56:00,103.005,103.008,102.985,102.985,166128848.0
2007-01-30 10:57:00,102.99,103.0,102.94,103.0,147840316.0
2007-01-30 10:58:00,103.0,103.0,102.952,102.97,98602562.0
2007-01-30 10:59:00,102.97,102.982,102.929,102.95,122632568.0
2007-01-30 11:00:00,102.95,102.97,102.92,102.97,448392297.0
2007-01-30 11:01:00,102.97,102.977,102.945,102.977,179734927.0
2007-01-30 11:03:00,102.975,102.98,102.94,102.97,99020784.0
2007-01-30 11:04:00,102.96,102.992,102.953,102.965,1331531565.0
2007-01-30 11:05:00,102.955,102.975,102.95,102.975,311158005.0
2007-01-30 11:06:00,102.97,102.985,102.955,102.965,376411151.0
2007-01-30 11:07:00,102.967,102.973,102.953,102.96,49728547.0
2007-01-30 11:08:00,102.965,102.975,102.935,102.957,388304259.0
2007-01-30 11:09:00,102.965,102.98,102.95,102.98,311780711.0
2007-01-30 11:10:00,102.98,102.988,102.965,102.97,143618928.0
2007-01-30 11:11:00,102.97,103.002,102.97,102.997,157122738.0
2007-01-30 11:12:00,102.995,103.005,102.982,103.005,160400516.0
2007-01-30 11:13:00,103.0,103.011,102.987,103.005,276908642.0
2007-01-30 11:14:00,103.005,103.016,102.99,102.99,224518498.0
2007-01-30 11:15:00,102.995,102.995,102.952,102.975,278294327.0
2007-01-30 11:16:00,102.975,102.99,102.95,102.99,76825317.0
2007-01-30 11:17:00,102.96,102.978,102.96,102.97,60224116.0
2007-01-30 11:18:00,102.975,102.975,102.955,102.975,69386832.0
2007-01-30 11:19:00,102.975,102.975,102.925,102.943,175489241.0
2007-01-30 11:20:00,102.95,102.99,102.95,102.99,233349490.0
2007-01-30 11:21:00,102.99,102.99,102.965,102.965,216459939.0
2007-01-30 11:22:00,102.965,102.982,102.965,102.975,211876217.0
2007-01-30 11:23:00,102.985,102.985,102.95,102.965,28784707.0
2007-01-30 11:24:00,102.95,102.97,102.95,102.95,192886827.0
2007-01-30 11:25:00,102.95,102.98,102.95,102.98,521487730.0
2007-01-30 11:26:00,102.98,102.98,102.954,102.955,88719325.0
2007-01-30 11:27:00,102.95,102.97,102.945,102.97,39768578.0
2007-01-30 11:28:00,102.96,102.97,102.92,102.97,130370756.0
2007-01-30 11:29:00,102.975,102.976,102.95,102.955,501652625.0
2007-01-30 11:30:00,102.97,102.98,102.91,102.98,225301106.0
2007-01-30 11:31:00,102.985,102.985,102.957,102.98,270565499.0
2007-01-30 11:32:00,102.97,102.981,102.97,102.98,149161784.0
2007-01-30 11:33:00,102.98,103.003,102.98,102.995,108109847.0
2007-01-30 11:34:00,102.995,103.01,102.99,103.0,148040555.0
2007-01-30 11:35:00,102.99,102.99,102.95,102.95,481722228.0
2007-01-30 11:36:00,102.96,102.96,102.945,102.95,82878193.0
2007-01-30 11:37:00,102.952,102.952,102.925,102.925,66703334.0
2007-01-30 11:38:00,102.91,102.94,102.91,102.94,70701674.0
2007-01-30 11:39:00,102.945,102.95,102.915,102.915,42128488.0
2007-01-30 11:40:00,102.93,102.935,102.905,102.91,110835390.0
2007-01-30 11:41:00,102.905,102.925,102.885,102.925,119981700.0
2007-01-30 11:42:00,102.915,102.917,102.894,102.895,161044983.0
2007-01-30 11:43:00,102.895,102.913,102.892,102.895,1521622030.0
2007-01-30 11:44:00,102.9,102.905,102.86,102.88,424783711.0
2007-01-30 11:45:00,102.885,102.902,102.862,102.902,257096573.0
2007-01-30 11:46:00,102.91,102.91,102.885,102.885,240134291.0
2007-01-30 11:47:00,102.9,102.9,102.87,102.895,70862607.0
2007-01-30 11:48:00,102.9,102.92,102.89,102.905,31008131.0
2007-01-30 11:49:00,102.92,102.92,102.895,102.895,79721853.0
2007-01-30 11:50:00,102.895,102.915,102.877,102.892,539833169.0
2007-01-30 11:51:00,102.89,102.91,102.87,102.877,36750161.0
2007-01-30 11:52:00,102.875,102.885,102.867,102.885,43896723.0
2007-01-30 11:53:00,102.883,102.905,102.882,102.905,14594486.0
2007-01-30 11:54:00,102.893,102.905,102.865,102.865,120622363.0
2007-01-30 11:55:00,102.865,102.89,102.85,102.89,219241089.0
2007-01-30 11:56:00,102.89,102.905,102.873,102.905,52557537.0
2007-01-30 11:57:00,102.895,102.9,102.883,102.9,63392036.0
2007-01-30 11:58:00,102.895,102.924,102.895,102.9,198773667.0
2007-01-30 11:59:00,102.89,102.925,102.89,102.915,355612347.0
2007-01-30 12:00:00,102.915,102.925,102.88,102.893,678290080.0
2007-01-30 12:01:00,102.89,102.91,102.887,102.893,98029755.0
2007-01-30 12:02:00,102.885,102.905,102.885,102.905,216712970.0
2007-01-30 12:03:00,102.91,102.91,102.872,102.887,358957168.0
2007-01-30 12:04:00,102.91,102.917,102.895,102.915,157792918.0
2007-01-30 12:05:00,102.92,102.93,102.9,102.915,99279389.0
2007-01-30 12:06:00,102.902,102.926,102.902,102.925,727808977.0
2007-01-30 12:07:00,102.925,102.946,102.923,102.935,348320611.0
2007-01-30 12:08:00,102.93,102.944,102.915,102.915,56639153.0
2007-01-30 12:09:00,102.898,102.947,102.898,102.918,267212287.0
2007-01-30 12:10:00,102.927,102.951,102.917,102.938,547436933.0
2007-01-30 12:11:00,102.933,102.975,102.933,102.975,68673905.0
2007-01-30 12:12:00,102.977,103.075,102.977,103.075,198800350.0
2007-01-30 12:13:00,103.08,103.09,103.05,103.05,23445320.0
2007-01-30 12:14:00,103.05,103.075,103.05,103.06,359646986.0
2007-01-30 12:15:00,103.07,103.08,103.035,103.035,26238728.0
2007-01-30 12:16:00,103.032,103.057,103.013,103.013,92380324.0
2007-01-30 12:17:00,103.01,103.019,103.005,103.005,64046701.0
2007-01-30 12:18:00,103.005,103.055,102.99,103.055,552325214.0
2007-01-30 12:19:00,103.035,103.06,103.035,103.06,120089498.0
2007-01-30 12:20:00,103.06,103.065,103.03,103.065,135296250.0
2007-01-30 12:21:00,103.048,103.075,103.048,103.05,104010049.0
2007-01-30 12:22:00,103.06,103.06,103.035,103.045,30411371.0
2007-01-30 12:23:00,103.045,103.046,103.02,103.035,380883790.0
2007-01-30 12:24:00,103.02,103.02,103.01,103.015,68206071.0
2007-01-30 12:25:00,103.02,103.024,103.01,103.01,74734414.0
2007-01-30 12:26:00,103.002,103.065,103.002,103.05,70784619.0
2007-01-30 12:27:00,103.055,103.06,103.01,103.06,68901573.0
2007-01-30 12:28:00,103.06,103.06,103.045,103.048,78065334.0
2007-01-30 12:29:00,103.06,103.06,103.035,103.05,67621240.0
2007-01-30 12:30:00,103.065,103.075,103.06,103.06,317496263.0
2007-01-30 12:31:00,103.065,103.074,103.05,103.06,292569575.0
2007-01-30 12:32:00,103.065,103.09,103.064,103.065,81207440.0
2007-01-30 12:33:00,103.07,103.081,103.067,103.075,142424526.0
2007-01-30 12:34:00,103.075,103.09,103.065,103.078,74558068.0
2007-01-30 12:35:00,103.08,103.09,103.065,103.073,93969001.0
2007-01-30 12:36:00,103.075,103.09,103.07,103.07,74051710.0
2007-01-30 12:37:00,103.065,103.1,103.065,103.1,164764033.0
2007-01-30 12:38:00,103.095,103.11,103.073,103.073,364418987.0
2007-01-30 12:39:00,103.077,103.08,103.065,103.08,36162618.0
2007-01-30 12:40:00,103.07,103.082,103.034,103.067,107159907.0
2007-01-30 12:41:00,103.065,103.079,103.031,103.04,259027441.0
2007-01-30 12:42:00,103.05,103.056,103.02,103.03,447977137.0
2007-01-30 12:43:00,103.028,103.028,103.0,103.0,144552066.0
2007-01-30 12:44:00,103.01,103.039,103.01,103.015,248599087.0
2007-01-30 12:45:00,103.02,103.022,103.0,103.015,632927007.0
2007-01-30 12:46:00,103.02,103.039,103.014,103.032,486770719.0
2007-01-30 12:47:00,103.035,103.035,103.01,103.027,58119579.0
2007-01-30 12:48:00,103.03,103.043,103.01,103.01,52808579.0
2007-01-30 12:49:00,103.005,103.037,103.005,103.035,349665545.0
2007-01-30 12:50:00,103.045,103.075,103.04,103.075,22646662.0
2007-01-30 12:51:00,103.08,103.08,103.062,103.073,416939753.0
2007-01-30 12:52:00,103.08,103.085,103.054,103.08,883747070.0
2007-01-30 12:53:00,103.075,103.101,103.073,103.073,678063777.0
2007-01-30 12:54:00,103.07,103.11,103.07,103.11,90467554.0
2007-01-30 12:55:00,103.11,103.11,103.081,103.095,284473158.0
2007-01-30 12:56:00,103.11,103.11,103.079,103.08,295637728.0
2007-01-30 12:57:00,103.103,103.11,103.073,103.095,398756540.0
2007-01-30 12:58:00,103.06,103.097,103.055,103.06,426033907.0
2007-01-30 12:59:00,103.07,103.072,103.05,103.07,142107227.0
2007-01-30 13:00:00,103.07,103.08,103.07,103.08,50384344.0
2007-01-30 13:01:00,103.04,103.099,103.025,103.06,263573374.0
2007-01-30 13:02:00,103.06,103.071,103.05,103.06,94202367.0
2007-01-30 13:03:00,103.053,103.076,103.05,103.053,245637898.0
2007-01-30 13:04:00,103.05,103.064,103.05,103.06,223811660.0
2007-01-30 13:05:00,103.065,103.076,103.058,103.07,196622766.0
2007-01-30 13:06:00,103.065,103.085,103.062,103.07,317926005.0
2007-01-30 13:07:00,103.06,103.068,102.994,103.04,417726543.0
2007-01-30 13:08:00,103.035,103.072,103.035,103.058,357278717.0
2007-01-30 13:09:00,103.065,103.068,103.032,103.065,58668570.0
2007-01-30 13:10:00,103.06,103.07,103.035,103.07,57936242.0
2007-01-30 13:11:00,103.065,103.065,103.05,103.05,69548391.0
2007-01-30 13:12:00,103.045,103.048,102.998,103.04,245673452.0
2007-01-30 13:13:00,103.027,103.045,103.015,103.045,124572863.0
2007-01-30 13:14:00,103.05,103.06,102.985,103.04,335765937.0
2007-01-30 13:15:00,103.045,103.055,102.998,103.043,483308795.0
2007-01-30 13:16:00,103.035,103.037,102.982,103.02,297826344.0
2007-01-30 13:17:00,103.02,103.043,103.019,103.035,271790212.0
2007-01-30 13:18:00,103.022,103.04,103.018,103.025,350922656.0
2007-01-30 13:19:00,103.027,103.04,103.024,103.04,204628025.0
2007-01-30 13:20:00,103.04,103.045,103.017,103.02,71087179.0
2007-01-30 13:21:00,103.03,103.03,103.005,103.005,169807972.0
2007-01-30 13:22:00,103.005,103.03,102.967,103.02,109551609.0
2007-01-30 13:23:00,103.015,103.045,103.015,103.045,244491079.0
2007-01-30 13:24:00,103.01,103.06,103.01,103.035,26347109.0
2007-01-30 13:25:00,103.04,103.05,103.003,103.045,60808854.0
2007-01-30 13:26:00,103.03,103.06,103.018,103.05,61513686.0
2007-01-30 13:27:00,103.05,103.055,102.985,103.05,270522941.0
2007-01-30 13:28:00,103.048,103.058,103.02,103.04,82397681.0
2007-01-30 13:29:00,103.05,103.05,103.018,103.025,72823256.0
2007-01-30 13:30:00,103.03,103.034,103.017,103.02,96419765.0
2007-01-30 13:31:00,103.02,103.06,103.02,103.06,198466346.0
2007-01-30 13:32:00,103.055,103.06,103.05,103.055,101384651.0
2007-01-30 13:33:00,103.055,103.08,102.999,103.035,371794298.0
2007-01-30 13:34:00,103.035,103.07,103.025,103.025,67329679.0
2007-01-30 13:35:00,103.06,103.067,103.035,103.045,59979692.0
2007-01-30 13:36:00,103.05,103.067,103.045,103.05,89007656.0
2007-01-30 13:37:00,103.06,103.06,103.055,103.055,44476920.0
2007-01-30 13:38:00,103.05,103.05,103.02,103.035,86495691.0
2007-01-30 13:39:00,103.03,103.041,103.02,103.03,76426155.0
2007-01-30 13:40:00,103.03,103.048,103.029,103.048,99504647.0
2007-01-30 13:41:00,103.045,103.045,103.015,103.015,153368766.0
2007-01-30 13:42:00,103.012,103.035,103.004,103.005,61524409.0
2007-01-30 13:43:00,103.01,103.027,102.995,102.995,62576631.0
2007-01-30 13:44:00,103.0,103.01,102.995,103.01,84464927.0
2007-01-30 13:45:00,102.995,103.03,102.967,103.03,415862167.0
2007-01-30 13:46:00,103.025,103.039,103.005,103.03,561927938.0
2007-01-30 13:47:00,103.025,103.025,103.008,103.025,37281034.0
2007-01-30 13:48:00,103.02,103.035,103.02,103.035,97824859.0
2007-01-30 13:49:00,103.03,103.04,102.985,103.04,460957604.0
2007-01-30 13:50:00,103.035,103.035,103.0,103.0,232878419.0
2007-01-30 13:51:00,102.99,102.99,102.958,102.97,110152976.0
2007-01-30 13:52:00,102.98,102.982,102.915,102.97,122029559.0
2007-01-30 13:53:00,102.965,102.99,102.923,102.99,603609292.0
2007-01-30 13:54:00,102.99,103.025,102.952,102.998,197183845.0
2007-01-30 13:55:00,103.005,103.02,102.968,103.005,250514027.0
2007-01-30 13:56:00,103.002,103.025,102.973,103.015,227213799.0
2007-01-30 13:57:00,103.01,103.01,102.975,102.99,48064130.0
2007-01-30 13:58:00,102.992,103.003,102.913,102.95,277946658.0
2007-01-30 13:59:00,102.94,102.964,102.94,102.96,192896429.0
2007-01-30 14:00:00,102.975,102.986,102.922,102.97,276337547.0
2007-01-30 14:01:00,102.97,102.978,102.962,102.975,192679898.0
2007-01-30 14:02:00,102.98,102.985,102.914,102.955,334988716.0
2007-01-30 14:03:00,102.953,102.955,102.93,102.93,110196289.0
2007-01-30 14:04:00,102.935,102.962,102.884,102.925,1040640498.0
2007-01-30 14:05:00,102.923,102.956,102.897,102.94,230768379.0
2007-01-30 14:06:00,102.95,102.965,102.897,102.94,173662003.0
2007-01-30 14:07:00,102.965,102.98,102.947,102.955,125659249.0
2007-01-30 14:08:00,102.973,102.973,102.955,102.955,90445602.0
2007-01-30 14:09:00,102.97,102.97,102.945,102.97,39204787.0
2007-01-30 14:10:00,102.963,102.984,102.955,102.975,195233318.0
2007-01-30 14:11:00,102.975,102.993,102.936,102.982,86459177.0
2007-01-30 14:12:00,102.975,102.979,102.954,102.973,60869165.0
2007-01-30 14:13:00,102.97,102.973,102.947,102.947,81340617.0
2007-01-30 14:14:00,102.92,102.996,102.92,102.96,57561557.0
2007-01-30 14:15:00,102.96,102.966,102.912,102.947,266611789.0
2007-01-30 14:16:00,102.96,102.977,102.916,102.96,124616050.0
2007-01-30 14:17:00,102.96,102.96,102.875,102.895,40921278.0
2007-01-30 14:18:00,102.89,102.945,102.858,102.935,180003555.0
2007-01-30 14:19:00,102.91,102.951,102.91,102.935,125746640.0
2007-01-30 14:20:00,102.94,102.94,102.913,102.913,108801234.0
2007-01-30 14:21:00,102.925,102.945,102.925,102.945,79498690.0
2007-01-30 14:22:00,102.93,102.945,102.93,102.945,78601329.0
2007-01-30 14:24:00,102.94,102.94,102.93,102.93,179865174.0
2007-01-30 14:25:00,102.935,102.939,102.92,102.935,74841661.0
2007-01-30 14:26:00,102.935,102.938,102.917,102.935,109139451.0
2007-01-30 14:27:00,102.955,102.975,102.925,102.925,48626005.0
2007-01-30 14:28:00,102.952,102.965,102.935,102.95,70708069.0
2007-01-30 14:29:00,102.945,102.95,102.935,102.95,116087274.0
2007-01-30 14:30:00,102.95,102.95,102.915,102.915,81586696.0
2007-01-30 14:31:00,102.915,102.955,102.865,102.865,56520304.0
2007-01-30 14:32:00,102.87,102.94,102.87,102.935,136176055.0
2007-01-30 14:33:00,102.94,102.977,102.91,102.91,50508599.0
2007-01-30 14:34:00,102.933,102.96,102.87,102.87,42899921.0
2007-01-30 14:35:00,102.865,102.96,102.865,102.955,47641109.0
2007-01-30 14:36:00,102.95,102.963,102.94,102.963,54759590.0
2007-01-30 14:37:00,102.97,102.97,102.945,102.945,73957356.0
2007-01-30 14:38:00,102.95,102.977,102.947,102.947,68338204.0
2007-01-30 14:39:00,102.945,103.005,102.935,102.95,43665139.0
2007-01-30 14:40:00,102.953,102.957,102.885,102.94,103959264.0
2007-01-30 14:41:00,102.933,102.975,102.933,102.95,127544200.0
2007-01-30 14:42:00,102.942,103.005,102.942,103.005,49496062.0
2007-01-30 14:43:00,102.96,103.046,102.955,102.975,108196962.0
2007-01-30 14:44:00,102.975,103.01,102.905,103.0,65287759.0
2007-01-30 14:45:00,102.995,103.01,102.895,103.0,39788357.0
2007-01-30 14:46:00,102.99,103.002,102.928,103.0,58799100.0
2007-01-30 14:47:00,103.0,103.0,102.975,102.985,71609141.0
2007-01-30 14:48:00,102.965,103.005,102.915,103.005,61824536.0
2007-01-30 14:49:00,103.005,103.018,103.004,103.005,69930497.0
2007-01-30 14:50:00,103.005,103.015,102.96,102.985,73542725.0
2007-01-30 14:51:00,102.985,103.0,102.89,102.953,77903149.0
2007-01-30 14:52:00,102.98,103.0,102.9,102.987,137652466.0
2007-01-30 14:53:00,102.98,102.992,102.96,102.977,104463233.0
2007-01-30 14:54:00,102.98,102.985,102.935,102.97,44759128.0
2007-01-30 14:55:00,102.96,102.99,102.941,102.965,107896061.0
2007-01-30 14:56:00,102.963,103.0,102.945,103.0,80671698.0
2007-01-30 14:57:00,102.99,103.005,102.985,103.0,154974329.0
2007-01-30 14:58:00,102.993,103.01,102.965,102.98,100191652.0
2007-01-30 14:59:00,102.975,102.978,102.949,102.965,103730457.0
2007-01-30 15:00:00,102.965,102.972,102.965,102.972,51223485.0
2007-01-30 15:01:00,102.94,102.969,102.94,102.963,42318408.0
2007-01-30 15:02:00,102.97,102.98,102.96,102.98,79865096.0
2007-01-30 15:03:00,102.98,103.0,102.975,102.975,53712962.0
2007-01-30 15:04:00,102.955,102.985,102.955,102.975,101850962.0
2007-01-30 15:05:00,102.97,102.98,102.952,102.98,82871914.0
2007-01-30 15:06:00,102.958,102.975,102.918,102.975,128362074.0
2007-01-30 15:07:00,102.985,103.005,102.965,102.98,108896586.0
2007-01-30 15:08:00,102.99,102.994,102.967,102.967,84150007.0
2007-01-30 15:09:00,102.973,102.99,102.967,102.967,44919332.0
2007-01-30 15:10:00,102.98,102.981,102.949,102.955,96808998.0
2007-01-30 15:11:00,102.953,102.969,102.935,102.957,67951080.0
2007-01-30 15:12:00,102.955,102.966,102.955,102.96,63369931.0
2007-01-30 15:13:00,102.955,102.965,102.945,102.945,118629217.0
2007-01-30 15:14:00,102.955,102.957,102.935,102.95,54298294.0
2007-01-30 15:15:00,102.945,102.985,102.945,102.965,25313952.0
2007-01-30 15:16:00,102.975,102.985,102.93,102.93,160086370.0
2007-01-30 15:17:00,102.94,102.94,102.897,102.93,38996562.0
2007-01-30 15:18:00,102.925,102.925,102.895,102.895,50373701.0
2007-01-30 15:19:00,102.885,102.895,102.845,102.895,49380373.0
2007-01-30 15:20:00,102.895,102.906,102.861,102.905,147132513.0
2007-01-30 15:21:00,102.91,102.91,102.892,102.892,51497983.0
2007-01-30 15:22:00,102.905,102.912,102.89,102.91,79869044.0
2007-01-30 15:23:00,102.92,102.924,102.902,102.915,97186262.0
2007-01-30 15:24:00,102.93,102.93,102.915,102.918,111132680.0
2007-01-30 15:25:00,102.915,102.94,102.913,102.93,87029450.0
2007-01-30 15:26:00,102.943,102.96,102.885,102.885,48239444.0
2007-01-30 15:27:00,102.95,102.967,102.925,102.925,108178344.0
2007-01-30 15:28:00,102.935,102.936,102.92,102.925,86218914.0
2007-01-30 15:29:00,102.93,102.935,102.905,102.905,27021939.0
2007-01-30 15:30:00,102.9,102.965,102.857,102.965,78066726.0
2007-01-30 15:31:00,102.962,103.075,102.955,103.075,80323824.0
2007-01-30 15:32:00,103.06,103.105,103.048,103.06,50735597.0
2007-01-30 15:33:00,103.055,103.055,103.03,103.03,137219696.0
2007-01-30 15:34:00,103.02,103.06,103.015,103.025,79969818.0
2007-01-30 15:35:00,103.037,103.043,103.022,103.038,48517106.0
2007-01-30 15:36:00,103.045,103.12,102.975,103.103,68693847.0
2007-01-30 15:37:00,103.112,103.112,103.073,103.08,129042754.0
2007-01-30 15:38:00,103.085,103.105,103.075,103.105,67738380.0
2007-01-30 15:39:00,103.11,103.113,103.06,103.085,100942879.0
2007-01-30 15:40:00,103.083,103.083,103.05,103.05,91230111.0
2007-01-30 15:41:00,103.04,103.081,103.038,103.08,87812992.0
2007-01-30 15:42:00,103.07,103.09,103.055,103.055,80181401.0
2007-01-30 15:43:00,103.06,103.08,103.04,103.04,94447941.0
2007-01-30 15:44:00,103.035,103.071,103.031,103.035,95990044.0
2007-01-30 15:45:00,103.032,103.075,103.032,103.065,112882538.0
2007-01-30 15:46:00,103.047,103.073,103.045,103.05,100342908.0
2007-01-30 15:47:00,103.045,103.075,103.045,103.065,76761990.0
2007-01-30 15:48:00,103.065,103.065,103.035,103.057,53610180.0
2007-01-30 15:49:00,103.055,103.055,103.045,103.045,53122764.0
2007-01-30 15:50:00,103.048,103.069,103.035,103.045,71129575.0
2007-01-30 15:51:00,103.055,103.055,103.044,103.045,124882427.0
2007-01-30 15:52:00,103.04,103.051,103.013,103.045,92520127.0
2007-01-30 15:53:00,103.043,103.051,103.04,103.05,23895024.0
2007-01-30 15:54:00,103.043,103.045,103.02,103.045,50625511.0
2007-01-30 15:55:00,103.025,103.07,103.02,103.07,93350081.0
2007-01-30 15:56:00,103.06,103.075,103.06,103.06,139780095.0
2007-01-30 15:57:00,103.06,103.075,103.06,103.075,70495602.0
2007-01-30 15:58:00,103.068,103.105,103.068,103.105,104755984.0
2007-01-30 15:59:00,103.08,103.14,103.08,103.125,110648804.0
2007-01-30 16:00:00,103.11,103.145,103.107,103.113,104474280.0
2007-01-30 16:01:00,103.115,103.125,103.11,103.115,63987915.0
2007-01-30 16:02:00,103.115,103.12,103.085,103.12,74518728.0
2007-01-30 16:03:00,103.115,103.12,103.1,103.12,48346379.0
2007-01-30 16:04:00,103.1,103.125,103.09,103.12,92335848.0
2007-01-30 16:05:00,103.125,103.145,103.1,103.145,92390495.0
2007-01-30 16:06:00,103.15,103.15,103.107,103.12,176243751.0
2007-01-30 16:07:00,103.12,103.145,103.116,103.125,92305546.0
2007-01-30 16:08:00,103.13,103.13,103.107,103.107,36380166.0
2007-01-30 16:09:00,103.105,103.123,103.105,103.112,171565475.0
2007-01-30 16:10:00,103.1,103.127,103.1,103.11,111756031.0
2007-01-30 16:11:00,103.1,103.132,103.1,103.113,83878748.0
2007-01-30 16:12:00,103.122,103.135,103.122,103.125,160874138.0
2007-01-30 16:13:00,103.128,103.128,103.113,103.12,67057777.0
2007-01-30 16:14:00,103.13,103.13,103.105,103.11,113747391.0
2007-01-30 16:15:00,103.108,103.125,103.089,103.105,171324007.0
2007-01-30 16:16:00,103.1,103.13,103.08,103.093,73103120.0
2007-01-30 16:17:00,103.092,103.135,103.09,103.127,75808641.0
2007-01-30 16:18:00,103.12,103.14,103.097,103.097,153177812.0
2007-01-30 16:19:00,103.102,103.118,103.098,103.113,133573687.0
2007-01-30 16:20:00,103.11,103.126,103.085,103.12,90483829.0
2007-01-30 16:21:00,103.065,103.125,103.055,103.095,84774154.0
2007-01-30 16:22:00,103.105,103.115,103.085,103.103,33176158.0
2007-01-30 16:23:00,103.11,103.11,103.075,103.083,79319792.0
2007-01-30 16:24:00,103.075,103.089,103.07,103.085,118804905.0
2007-01-30 16:25:00,103.072,103.1,103.032,103.082,90668616.0
2007-01-30 16:26:00,103.075,103.115,103.03,103.09,95509435.0
2007-01-30 16:27:00,103.105,103.11,103.09,103.11,36470232.0
2007-01-30 16:28:00,103.122,103.133,103.103,103.125,99828586.0
2007-01-30 16:29:00,103.13,103.173,103.11,103.165,40985985.0
2007-01-30 16:30:00,103.17,103.19,103.152,103.16,70781819.0
2007-01-30 16:31:00,103.17,103.185,103.148,103.185,42053238.0
2007-01-30 16:32:00,103.183,103.2,103.111,103.19,83283877.0
2007-01-30 16:33:00,103.185,103.185,103.165,103.165,67927492.0
2007-01-30 16:34:00,103.17,103.2,103.17,103.18,75122187.0
2007-01-30 16:35:00,103.183,103.19,103.17,103.19,21816466.0
2007-01-30 16:36:00,103.185,103.191,103.16,103.175,71805953.0
2007-01-30 16:37:00,103.195,103.203,103.165,103.19,47727095.0
2007-01-30 16:38:00,103.185,103.235,103.163,103.188,70668408.0
2007-01-30 16:39:00,103.205,103.25,103.19,103.235,135871435.0
2007-01-30 16:40:00,103.233,103.25,103.225,103.23,133989584.0
2007-01-30 16:41:00,103.23,103.24,103.21,103.225,86743027.0
2007-01-30 16:42:00,103.233,103.233,103.195,103.23,89859743.0
2007-01-30 16:43:00,103.225,103.225,103.195,103.22,106610021.0
2007-01-30 16:44:00,103.205,103.207,103.175,103.175,114085743.0
2007-01-30 16:45:00,103.18,103.195,103.18,103.195,103805845.0
2007-01-30 16:46:00,103.195,103.195,103.17,103.17,42184628.0
2007-01-30 16:47:00,103.19,103.191,103.168,103.168,53363241.0
2007-01-30 16:48:00,103.145,103.175,103.085,103.13,57237835.0
2007-01-30 16:49:00,103.125,103.125,103.085,103.09,77709870.0
2007-01-30 16:50:00,103.1,103.102,103.08,103.087,247071786.0
2007-01-30 16:51:00,103.11,103.11,103.082,103.1,129018986.0
2007-01-30 16:52:00,103.105,103.105,103.08,103.1,95470058.0
2007-01-30 16:53:00,103.095,103.105,103.06,103.105,152112810.0
2007-01-30 16:54:00,103.09,103.09,103.02,103.02,41293334.0
2007-01-30 16:55:00,102.96,103.055,102.96,103.05,34015225.0
2007-01-30 16:56:00,103.05,103.07,102.965,102.965,73915001.0
2007-01-30 16:57:00,103.005,103.015,102.985,103.015,76859026.0
2007-01-30 16:58:00,103.005,103.02,102.99,103.003,73054872.0
2007-01-30 16:59:00,103.0,103.0,102.915,102.975,143565288.0
2007-01-30 17:00:00,102.975,102.975,102.875,102.95,133211264.0
2007-01-30 17:01:00,102.96,102.965,102.87,102.925,48816646.0
2007-01-30 17:02:00,102.935,102.955,102.905,102.94,57766552.0
2007-01-30 17:03:00,102.935,102.965,102.897,102.945,48281437.0
2007-01-30 17:04:00,102.937,102.955,102.925,102.95,79192724.0
2007-01-30 17:05:00,102.943,102.985,102.935,102.985,86591044.0
2007-01-30 17:06:00,102.995,103.017,102.995,103.017,84866284.0
2007-01-30 17:07:00,103.017,103.017,102.995,102.995,35959441.0
2007-01-30 17:08:00,102.983,103.005,102.955,103.005,108822341.0
2007-01-30 17:09:00,103.005,103.006,102.975,102.975,97348324.0
2007-01-30 17:10:00,102.98,103.005,102.965,102.99,41704591.0
2007-01-30 17:11:00,102.99,103.001,102.99,102.99,124385238.0
2007-01-30 17:12:00,102.975,103.005,102.96,102.96,66040708.0
2007-01-30 17:13:00,102.95,102.965,102.895,102.895,90835191.0
2007-01-30 17:14:00,102.9,102.915,102.84,102.91,93478392.0
2007-01-30 17:15:00,102.905,102.905,102.855,102.87,105957285.0
2007-01-30 17:16:00,102.88,102.893,102.865,102.885,30419654.0
2007-01-30 17:17:00,102.885,102.905,102.87,102.89,83669546.0
2007-01-30 17:18:00,102.885,102.89,102.862,102.88,125776944.0
2007-01-30 17:19:00,102.895,102.9,102.864,102.865,75790698.0
2007-01-30 17:20:00,102.86,102.86,102.84,102.85,100488094.0
2007-01-30 17:21:00,102.825,102.877,102.825,102.875,111313660.0
2007-01-30 17:22:00,102.872,102.872,102.835,102.835,44069319.0
2007-01-30 17:23:00,102.85,102.866,102.847,102.847,87785130.0
2007-01-30 17:24:00,102.85,102.87,102.835,102.855,80258194.0
2007-01-30 17:25:00,102.85,102.875,102.845,102.855,77447703.0
2007-01-30 17:26:00,102.86,102.86,102.832,102.835,88613306.0
2007-01-30 17:27:00,102.835,102.865,102.825,102.837,117764358.0
2007-01-30 17:28:00,102.835,102.853,102.833,102.845,58448655.0
2007-01-30 17:29:00,102.85,102.85,102.82,102.84,38952759.0
2007-01-30 17:30:00,102.84,102.843,102.838,102.843,62008957.0
2007-01-30 17:31:00,102.837,102.854,102.837,102.85,109680215.0
2007-01-30 17:32:00,102.85,102.856,102.84,102.84,101108669.0
2007-01-30 17:33:00,102.845,102.867,102.83,102.845,56306406.0
2007-01-30 17:34:00,102.855,102.855,102.833,102.833,70074643.0
2007-01-30 17:35:00,102.81,102.835,102.797,102.82,57371335.0
2007-01-30 17:36:00,102.82,102.823,102.79,102.8,73623224.0
2007-01-30 17:37:00,102.815,102.87,102.815,102.823,37423066.0
2007-01-30 17:38:00,102.84,102.86,102.795,102.835,111055355.0
2007-01-30 17:39:00,102.85,102.85,102.784,102.835,141139653.0
2007-01-30 17:40:00,102.84,102.845,102.78,102.78,58083274.0
2007-01-30 17:41:00,102.822,102.853,102.822,102.845,53280004.0
2007-01-30 17:42:00,102.845,102.845,102.82,102.83,133866322.0
2007-01-30 17:43:00,102.833,102.835,102.829,102.83,44911935.0
2007-01-30 17:44:00,102.825,102.832,102.815,102.832,87846578.0
2007-01-30 17:45:00,102.835,102.85,102.82,102.84,49844385.0
2007-01-30 17:46:00,102.84,102.885,102.84,102.885,110025829.0
2007-01-30 17:47:00,102.875,102.895,102.852,102.88,104120140.0
2007-01-30 17:48:00,102.87,102.88,102.858,102.86,45675492.0
2007-01-30 17:49:00,102.875,102.89,102.863,102.863,118270547.0
2007-01-30 17:50:00,102.855,102.87,102.845,102.86,30658264.0
2007-01-30 17:51:00,102.855,102.855,102.838,102.84,72595986.0
2007-01-30 17:52:00,102.84,102.844,102.805,102.827,91643885.0
2007-01-30 17:53:00,102.835,102.847,102.817,102.847,76755105.0
2007-01-30 17:54:00,102.85,102.852,102.828,102.835,81432585.0
2007-01-30 17:55:00,102.84,102.884,102.84,102.842,134055277.0
2007-01-30 17:56:00,102.843,102.875,102.83,102.865,148587015.0
2007-01-30 17:57:00,102.86,102.873,102.835,102.845,86566471.0
2007-01-30 17:58:00,102.85,102.856,102.835,102.835,61175453.0
2007-01-30 17:59:00,102.835,102.847,102.78,102.78,52357949.0
2007-01-30 18:00:00,102.79,102.83,102.79,102.805,50390419.0
2007-01-30 18:01:00,102.81,102.815,102.8,102.8,86477492.0
2007-01-30 18:02:00,102.81,102.824,102.78,102.82,102200259.0
2007-01-30 18:03:00,102.805,102.805,102.75,102.767,92066993.0
2007-01-30 18:04:00,102.77,102.77,102.713,102.755,64201153.0
2007-01-30 18:05:00,102.76,102.792,102.742,102.742,77285800.0
2007-01-30 18:06:00,102.745,102.78,102.745,102.78,77764687.0
2007-01-30 18:07:00,102.77,102.812,102.77,102.812,60086166.0
2007-01-30 18:08:00,102.81,102.81,102.793,102.793,117932298.0
2007-01-30 18:09:00,102.81,102.81,102.787,102.79,71596085.0
2007-01-30 18:10:00,102.79,102.82,102.79,102.82,64150556.0
2007-01-30 18:11:00,102.805,102.816,102.785,102.795,133399099.0
2007-01-30 18:12:00,102.805,102.815,102.8,102.815,101408651.0
2007-01-30 18:13:00,102.813,102.829,102.798,102.8,152648923.0
2007-01-30 18:14:00,102.802,102.867,102.802,102.855,66108760.0
2007-01-30 18:15:00,102.87,102.878,102.85,102.875,84988217.0
2007-01-30 18:16:00,102.87,102.898,102.86,102.895,72870111.0
2007-01-30 18:17:00,102.895,102.9,102.857,102.88,191554942.0
2007-01-30 18:18:00,102.88,102.88,102.855,102.875,148949082.0
2007-01-30 18:19:00,102.885,102.905,102.87,102.87,196576712.0
2007-01-30 18:20:00,102.875,102.89,102.87,102.89,80860111.0
2007-01-30 18:21:00,102.905,102.92,102.87,102.9,44687857.0
2007-01-30 18:22:00,102.9,102.935,102.9,102.92,112268515.0
2007-01-30 18:23:00,102.925,102.937,102.884,102.93,64623877.0
2007-01-30 18:24:00,102.9,102.937,102.9,102.935,117808381.0
2007-01-30 18:25:00,102.94,102.944,102.903,102.932,52208325.0
2007-01-30 18:26:00,102.95,102.95,102.93,102.94,55263861.0
2007-01-30 18:27:00,102.945,102.967,102.935,102.945,108868264.0
2007-01-30 18:28:00,102.96,102.985,102.955,102.98,73127919.0
2007-01-30 18:29:00,102.98,102.995,102.96,102.96,114285546.0
2007-01-30 18:30:00,102.97,102.97,102.948,102.96,37309759.0
2007-01-30 18:31:00,102.96,102.965,102.945,102.965,25679677.0
2007-01-30 18:32:00,102.965,102.965,102.94,102.963,89833553.0
2007-01-30 18:33:00,102.953,102.984,102.953,102.97,40961989.0
2007-01-30 18:34:00,102.965,102.974,102.955,102.973,24375854.0
2007-01-30 18:35:00,102.973,102.973,102.937,102.955,66616163.0
2007-01-30 18:36:00,102.96,102.967,102.95,102.95,62520966.0
2007-01-30 18:37:00,102.96,102.96,102.934,102.955,111552983.0
2007-01-30 18:38:00,102.953,102.975,102.935,102.975,138300316.0
2007-01-30 18:39:00,102.958,102.975,102.945,102.975,152331530.0
2007-01-30 18:40:00,102.975,102.976,102.967,102.97,111323679.0
2007-01-30 18:41:00,102.965,102.982,102.965,102.97,95139711.0
2007-01-30 18:42:00,102.952,102.97,102.935,102.94,113398520.0
2007-01-30 18:43:00,102.95,102.994,102.92,102.942,90695218.0
2007-01-30 18:44:00,102.952,102.955,102.925,102.955,74989816.0
2007-01-30 18:45:00,102.96,102.96,102.917,102.945,32763070.0
2007-01-30 18:46:00,102.92,102.935,102.9,102.925,70285344.0
2007-01-30 18:47:00,102.923,102.939,102.907,102.91,79333006.0
2007-01-30 18:48:00,102.905,102.93,102.905,102.93,157521506.0
2007-01-30 18:49:00,102.935,102.95,102.933,102.95,44320057.0
2007-01-30 18:50:00,102.95,102.955,102.942,102.942,65986206.0
2007-01-30 18:51:00,102.945,102.97,102.945,102.97,107376317.0
2007-01-30 18:52:00,102.97,102.97,102.95,102.955,75816207.0
2007-01-30 18:53:00,102.96,102.97,102.945,102.955,69576804.0
2007-01-30 18:54:00,102.955,102.97,102.94,102.97,89130604.0
2007-01-30 18:55:00,102.97,102.992,102.97,102.992,20821177.0
2007-01-30 18:56:00,102.995,103.025,102.988,103.0,56875581.0
2007-01-30 18:57:00,102.992,103.005,102.987,103.0,104856089.0
2007-01-30 18:58:00,102.995,103.01,102.967,103.0,58949322.0
2007-01-30 18:59:00,102.995,103.015,102.956,103.01,73688337.0
2007-01-30 19:00:00,102.995,102.995,102.91,102.962,77541562.0
2007-01-30 19:01:00,102.985,103.0,102.977,103.0,131798783.0
2007-01-30 19:02:00,102.99,102.993,102.941,102.975,80639524.0
2007-01-30 19:03:00,102.978,102.985,102.965,102.975,60991170.0
2007-01-30 19:04:00,102.975,102.998,102.962,102.973,141327136.0
2007-01-30 19:05:00,102.985,102.985,102.973,102.973,85449285.0
2007-01-30 19:06:00,102.97,102.99,102.963,102.963,92153411.0
2007-01-30 19:07:00,102.965,102.985,102.958,102.958,59569644.0
2007-01-30 19:08:00,102.958,102.975,102.958,102.96,42623373.0
2007-01-30 19:09:00,102.97,102.98,102.96,102.98,39932060.0
2007-01-30 19:10:00,102.98,102.995,102.976,102.995,40285105.0
2007-01-30 19:11:00,102.985,103.015,102.955,102.972,102411508.0
2007-01-30 19:12:00,102.973,102.988,102.973,102.975,55989333.0
2007-01-30 19:13:00,102.975,103.0,102.975,103.0,54273539.0
2007-01-30 19:14:00,103.0,103.035,102.99,103.035,70029943.0
2007-01-30 19:15:00,103.03,103.042,103.018,103.02,27597071.0
2007-01-30 19:16:00,103.015,103.03,103.0,103.015,59914053.0
2007-01-30 19:17:00,103.013,103.023,103.005,103.005,68554537.0
2007-01-30 19:18:00,103.005,103.03,103.005,103.015,74150704.0
2007-01-30 19:19:00,103.02,103.025,102.98,103.008,71447196.0
2007-01-30 19:20:00,103.005,103.015,102.985,103.0,105600548.0
2007-01-30 19:21:00,102.987,103.004,102.987,103.002,140345140.0
2007-01-30 19:22:00,103.005,103.015,102.99,103.015,139918948.0
2007-01-30 19:23:00,103.015,103.015,103.0,103.0,96209469.0
2007-01-30 19:24:00,103.0,103.005,102.955,102.992,30219592.0
2007-01-30 19:25:00,102.99,103.025,102.985,103.02,79006237.0
2007-01-30 19:26:00,103.01,103.015,103.001,103.015,68447019.0
2007-01-30 19:27:00,103.015,103.03,103.013,103.013,71428372.0
2007-01-30 19:28:00,103.015,103.017,103.006,103.007,123223125.0
2007-01-30 19:29:00,103.0,103.015,102.995,103.0,77643104.0
2007-01-30 19:30:00,103.0,103.015,102.994,103.005,72968156.0
2007-01-30 19:31:00,103.003,103.02,102.995,102.995,46121706.0
2007-01-30 19:32:00,103.0,103.032,102.975,103.03,52491683.0
2007-01-30 19:34:00,103.025,103.025,103.01,103.01,103803920.0
2007-01-30 19:35:00,103.015,103.02,102.997,103.02,68071612.0
2007-01-30 19:36:00,103.013,103.02,103.01,103.013,62781598.0
2007-01-30 19:37:00,103.01,103.035,103.005,103.027,164036169.0
2007-01-30 19:38:00,103.025,103.026,103.005,103.025,64276876.0
2007-01-30 19:39:00,103.025,103.031,103.014,103.015,119429609.0
2007-01-30 19:40:00,103.015,103.025,102.966,103.02,55581202.0
2007-01-30 19:41:00,103.025,103.053,103.025,103.045,110386628.0
2007-01-30 19:42:00,103.045,103.057,103.03,103.03,107851758.0
2007-01-30 19:43:00,103.03,103.033,103.029,103.029,66121714.0
2007-01-30 19:44:00,103.015,103.02,102.99,103.005,63564818.0
2007-01-30 19:45:00,103.0,103.007,102.995,102.995,111009433.0
2007-01-30 19:46:00,102.99,103.02,102.99,102.995,120498243.0
2007-01-30 19:47:00,103.0,103.015,102.995,102.995,108007280.0
2007-01-30 19:48:00,103.0,103.01,102.983,103.01,74058107.0
2007-01-30 19:49:00,103.005,103.005,102.98,102.982,96283146.0
2007-01-30 19:50:00,102.98,102.98,102.955,102.955,106482837.0
2007-01-30 19:51:00,102.97,102.978,102.965,102.975,19777333.0
2007-01-30 19:52:00,102.97,102.975,102.93,102.975,136177682.0
2007-01-30 19:54:00,102.98,102.98,102.957,102.965,32296410.0
2007-01-30 19:55:00,102.965,102.965,102.955,102.955,77603711.0
2007-01-30 19:56:00,102.955,102.96,102.95,102.953,101304436.0
2007-01-30 19:57:00,102.955,102.955,102.915,102.915,67702259.0
2007-01-30 19:58:00,102.905,102.935,102.903,102.93,133724962.0
2007-01-30 19:59:00,102.93,102.93,102.895,102.925,64903409.0
2007-01-30 20:00:00,102.915,102.95,102.888,102.925,145910273.0
2007-01-30 20:01:00,102.935,102.95,102.887,102.95,56365220.0
2007-01-30 20:02:00,102.945,102.95,102.912,102.95,80607417.0
2007-01-30 20:03:00,102.943,102.954,102.942,102.95,86476037.0
2007-01-30 20:04:00,102.945,102.948,102.94,102.945,36474713.0
2007-01-30 20:05:00,102.925,102.95,102.925,102.945,68132586.0
2007-01-30 20:06:00,102.945,102.97,102.945,102.955,45351839.0
2007-01-30 20:07:00,102.955,102.955,102.904,102.925,83982354.0
2007-01-30 20:08:00,102.925,102.945,102.898,102.925,41514760.0
2007-01-30 20:09:00,102.91,102.93,102.91,102.93,74873392.0
2007-01-30 20:10:00,102.922,102.94,102.922,102.94,44203443.0
2007-01-30 20:11:00,102.935,102.95,102.93,102.93,19223517.0
2007-01-30 20:12:00,102.925,102.95,102.922,102.95,120726830.0
2007-01-30 20:13:00,102.945,102.945,102.92,102.945,100606671.0
2007-01-30 20:15:00,102.94,102.96,102.94,102.96,49543041.0
2007-01-30 20:16:00,102.967,102.967,102.901,102.935,49914656.0
2007-01-30 20:17:00,102.95,102.95,102.933,102.94,68278205.0
2007-01-30 20:18:00,102.95,102.957,102.94,102.945,48176288.0
2007-01-30 20:19:00,102.94,102.943,102.889,102.93,118266360.0
2007-01-30 20:20:00,102.945,102.945,102.93,102.933,22978811.0
2007-01-30 20:21:00,102.93,102.935,102.92,102.92,56224388.0
2007-01-30 20:22:00,102.917,102.935,102.917,102.925,47288570.0
2007-01-30 20:23:00,102.93,102.952,102.93,102.952,109944843.0
2007-01-30 20:24:00,102.952,102.957,102.945,102.957,95946040.0
2007-01-30 20:25:00,102.98,102.995,102.98,102.99,82603949.0
2007-01-30 20:26:00,103.0,103.008,102.985,102.99,84852539.0
2007-01-30 20:27:00,103.0,103.0,102.98,102.99,28968877.0
2007-01-30 20:28:00,102.99,103.0,102.982,103.0,40737792.0
2007-01-30 20:29:00,102.99,103.009,102.98,103.003,39291230.0
2007-01-30 20:30:00,102.99,103.035,102.99,103.015,89331906.0
2007-01-30 20:31:00,103.02,103.045,103.01,103.015,70099955.0
2007-01-30 20:32:00,103.012,103.012,102.97,103.01,68514034.0
2007-01-30 20:33:00,102.997,103.015,102.997,103.005,40618645.0
2007-01-30 20:34:00,103.0,103.02,103.0,103.015,116172188.0
2007-01-30 20:35:00,103.015,103.03,103.009,103.015,74245020.0
2007-01-30 20:36:00,103.01,103.026,103.01,103.02,85031564.0
2007-01-30 20:37:00,103.03,103.054,103.025,103.025,62058412.0
2007-01-30 20:38:00,103.02,103.04,103.02,103.035,63563292.0
2007-01-30 20:39:00,103.03,103.055,103.03,103.055,44627741.0
2007-01-30 20:40:00,103.05,103.055,103.025,103.04,59334153.0
2007-01-30 20:41:00,103.035,103.051,103.005,103.005,120661976.0
2007-01-30 20:42:00,103.04,103.043,103.015,103.03,59328952.0
2007-01-30 20:43:00,103.03,103.041,103.02,103.02,83635913.0
2007-01-30 20:44:00,102.998,103.032,102.998,103.02,66829387.0
2007-01-30 20:45:00,103.015,103.035,103.015,103.03,32391032.0
2007-01-30 20:46:00,103.017,103.03,103.013,103.03,53162735.0
2007-01-30 20:47:00,103.025,103.032,103.015,103.015,84583204.0
2007-01-30 20:48:00,103.015,103.02,103.002,103.02,80661258.0
2007-01-30 20:49:00,103.015,103.025,103.005,103.025,48284442.0
2007-01-30 20:50:00,103.025,103.025,103.0,103.0,68963698.0
2007-01-30 20:51:00,103.01,103.025,103.01,103.025,49881577.0
2007-01-30 20:52:00,103.03,103.04,103.01,103.04,40542970.0
2007-01-30 20:53:00,103.025,103.045,103.025,103.045,96122543.0
2007-01-30 20:54:00,103.04,103.061,103.033,103.033,92049236.0
2007-01-30 20:55:00,103.03,103.044,103.03,103.043,95185519.0
2007-01-30 20:56:00,103.05,103.058,103.015,103.043,33719160.0
2007-01-30 20:57:00,103.045,103.055,103.033,103.033,103977556.0
2007-01-30 20:58:00,103.04,103.046,103.038,103.045,75123179.0
2007-01-30 20:59:00,103.045,103.075,103.037,103.06,45599607.0
2007-01-30 21:00:00,103.072,103.075,103.045,103.06,35728341.0
2007-01-30 21:01:00,103.035,103.075,103.035,103.05,96734960.0
2007-01-30 21:02:00,103.05,103.06,103.03,103.03,107850365.0
2007-01-30 21:03:00,103.04,103.055,103.04,103.055,45137263.0
2007-01-30 21:04:00,103.05,103.075,103.045,103.075,87462217.0
2007-01-30 21:05:00,103.075,103.08,103.067,103.08,89680221.0
2007-01-30 21:06:00,103.075,103.123,103.075,103.1,66104950.0
2007-01-30 21:07:00,103.105,103.115,103.1,103.115,37607308.0
2007-01-30 21:08:00,103.115,103.121,103.113,103.113,36424886.0
2007-01-30 21:09:00,103.105,103.119,103.105,103.11,145636882.0
2007-01-30 21:10:00,103.115,103.124,103.115,103.12,58966503.0
2007-01-30 21:11:00,103.115,103.135,103.1,103.11,130390727.0
2007-01-30 21:12:00,103.125,103.135,103.12,103.135,49111516.0
2007-01-30 21:13:00,103.14,103.14,103.122,103.14,104442088.0
2007-01-30 21:14:00,103.135,103.135,103.128,103.13,69973648.0
2007-01-30 21:15:00,103.12,103.13,103.11,103.11,81001743.0
2007-01-30 21:16:00,103.092,103.123,103.085,103.085,108007927.0
2007-01-30 21:17:00,103.085,103.1,103.07,103.09,53340502.0
2007-01-30 21:18:00,103.093,103.093,103.055,103.065,66715282.0
2007-01-30 21:19:00,103.06,103.06,103.045,103.045,136364785.0
2007-01-30 21:20:00,103.042,103.06,103.04,103.04,81765265.0
2007-01-30 21:21:00,103.04,103.043,103.025,103.025,47044573.0
2007-01-30 21:22:00,103.01,103.035,102.998,103.02,119547525.0
2007-01-30 21:23:00,103.03,103.04,102.98,102.98,49244885.0
2007-01-30 21:24:00,103.03,103.05,103.026,103.04,72680006.0
2007-01-30 21:25:00,103.038,103.038,103.003,103.003,52494623.0
2007-01-30 21:26:00,103.005,103.02,102.987,103.005,107398685.0
2007-01-30 21:27:00,102.998,103.017,102.998,103.01,117534463.0
2007-01-30 21:28:00,103.01,103.02,103.005,103.02,80763604.0
2007-01-30 21:29:00,103.005,103.025,103.005,103.025,68968293.0
2007-01-30 21:30:00,103.025,103.032,103.015,103.03,37639906.0
2007-01-30 21:31:00,103.03,103.049,103.03,103.045,67832983.0
2007-01-30 21:32:00,103.052,103.07,103.035,103.065,99804134.0
2007-01-30 21:33:00,103.062,103.065,103.042,103.05,62364828.0
2007-01-30 21:34:00,103.047,103.09,103.047,103.075,69521998.0
2007-01-30 21:35:00,103.075,103.075,103.037,103.055,60958229.0
2007-01-30 21:36:00,103.065,103.065,103.045,103.063,18410056.0
2007-01-30 21:37:00,103.07,103.07,103.043,103.045,92933779.0
2007-01-30 21:38:00,103.05,103.08,103.05,103.08,23978614.0
2007-01-30 21:39:00,103.075,103.075,103.05,103.05,66325320.0
2007-01-30 21:40:00,103.047,103.07,103.014,103.07,66250912.0
2007-01-30 21:42:00,103.06,103.08,103.05,103.08,86141515.0
2007-01-30 21:43:00,103.08,103.09,103.079,103.082,35073431.0
2007-01-30 21:44:00,103.09,103.09,103.01,103.045,66315403.0
2007-01-30 21:45:00,103.035,103.049,103.03,103.03,149138850.0
2007-01-30 21:46:00,103.03,103.033,103.013,103.013,21925526.0
2007-01-30 21:47:00,103.02,103.029,103.02,103.02,24408069.0
2007-01-30 21:48:00,103.015,103.04,102.979,103.013,43003506.0
2007-01-30 21:49:00,103.02,103.025,103.005,103.025,57820747.0
2007-01-30 21:50:00,103.023,103.035,103.02,103.035,57794016.0
2007-01-30 21:51:00,103.023,103.04,103.015,103.02,66760151.0
2007-01-30 21:52:00,103.01,103.025,103.01,103.023,76736389.0
2007-01-30 21:53:00,103.027,103.03,103.016,103.02,37085044.0
2007-01-30 21:54:00,103.015,103.019,102.992,102.992,129719754.0
2007-01-30 21:55:00,103.01,103.01,102.99,103.0,71362351.0
2007-01-30 21:56:00,103.01,103.015,103.0,103.01,70392355.0
2007-01-30 21:57:00,103.0,103.024,103.0,103.023,38149667.0
2007-01-30 21:58:00,103.02,103.02,103.012,103.013,119848558.0
2007-01-30 21:59:00,103.015,103.016,102.99,103.015,71276878.0
2007-01-30 22:00:00,102.995,103.04,102.995,103.01,82368656.0
2007-01-30 22:01:00,103.013,103.013,102.99,102.995,62190690.0
2007-01-30 22:02:00,103.0,103.013,103.0,103.0,20018503.0
2007-01-30 22:03:00,103.0,103.011,102.993,102.995,117900409.0
2007-01-30 22:04:00,103.0,103.01,102.997,103.01,51418270.0
2007-01-30 22:05:00,103.01,103.03,103.0,103.0,85903951.0
2007-01-30 22:06:00,103.0,103.03,103.0,103.0,17485724.0
2007-01-30 22:07:00,103.003,103.023,103.003,103.01,53276790.0
2007-01-30 22:08:00,103.005,103.015,102.995,103.01,72159223.0
2007-01-30 22:09:00,103.0,103.015,102.997,103.015,104034316.0
2007-01-30 22:10:00,103.012,103.012,102.993,103.005,33869679.0
2007-01-30 22:11:00,103.015,103.022,103.005,103.015,88113086.0
2007-01-30 22:12:00,103.015,103.02,103.01,103.02,88121540.0
2007-01-30 22:13:00,103.02,103.02,102.997,103.02,32829714.0
2007-01-30 22:14:00,103.01,103.017,103.005,103.01,72994392.0
2007-01-30 22:15:00,103.02,103.02,102.999,103.015,41560521.0
2007-01-30 22:17:00,103.013,103.013,103.003,103.005,59627810.0
2007-01-30 22:18:00,103.005,103.02,102.987,103.02,64276864.0
2007-01-30 22:20:00,103.012,103.023,103.009,103.01,105950048.0
2007-01-30 22:21:00,103.02,103.02,102.978,102.995,42193457.0
2007-01-30 22:22:00,102.992,103.02,102.99,103.01,92036295.0
2007-01-30 22:23:00,103.0,103.019,102.997,103.005,44656721.0
2007-01-30 22:24:00,103.01,103.015,103.003,103.008,89818600.0
2007-01-30 22:25:00,103.0,103.006,102.993,103.005,109585043.0
2007-01-30 22:26:00,103.005,103.016,102.997,102.997,17191653.0
2007-01-30 22:27:00,102.995,103.005,102.978,102.995,65293666.0
2007-01-30 22:28:00,102.98,102.985,102.972,102.985,56343942.0
2007-01-30 22:29:00,102.987,102.987,102.975,102.975,43349435.0
2007-01-30 22:30:00,102.96,102.985,102.96,102.98,76895340.0
2007-01-30 22:31:00,102.975,102.985,102.975,102.985,24365877.0
2007-01-30 22:32:00,102.995,102.997,102.974,102.997,19432470.0
2007-01-30 22:33:00,103.005,103.012,102.988,103.0,92273836.0
2007-01-30 22:35:00,103.002,103.013,102.965,102.965,30413954.0
2007-01-30 22:37:00,103.01,103.035,103.008,103.035,29670939.0
2007-01-30 22:38:00,103.02,103.044,103.007,103.025,59848242.0
2007-01-30 22:39:00,103.022,103.038,103.02,103.032,85296821.0
2007-01-30 22:40:00,103.04,103.045,103.03,103.03,78902791.0
2007-01-30 22:41:00,103.03,103.04,103.02,103.037,130950535.0
2007-01-30 22:42:00,103.04,103.04,103.005,103.015,47519713.0
2007-01-30 22:43:00,103.035,103.06,103.035,103.04,101367236.0
2007-01-30 22:44:00,103.045,103.05,103.035,103.035,187189380.0
2007-01-30 22:45:00,103.033,103.035,103.03,103.035,35583292.0
2007-01-30 22:46:00,103.03,103.05,102.996,103.035,64919867.0
2007-01-30 22:47:00,103.04,103.045,103.033,103.04,81265282.0
2007-01-30 22:48:00,103.035,103.056,103.035,103.055,89333642.0
2007-01-30 22:49:00,103.06,103.063,103.05,103.06,90027644.0
2007-01-30 22:50:00,103.045,103.073,103.045,103.06,40944497.0
2007-01-30 22:51:00,103.06,103.07,103.055,103.055,147382867.0
2007-01-30 22:52:00,103.055,103.055,103.037,103.047,66694893.0
2007-01-30 22:53:00,103.055,103.056,103.03,103.05,77505058.0
2007-01-30 22:54:00,103.045,103.046,103.02,103.02,76898336.0
2007-01-30 22:55:00,103.025,103.035,103.025,103.035,26141354.0
2007-01-30 22:56:00,103.03,103.03,103.011,103.012,73900569.0
2007-01-30 22:57:00,103.025,103.025,103.01,103.01,91341716.0
2007-01-30 22:58:00,103.015,103.02,103.01,103.015,132876251.0
2007-01-30 22:59:00,103.01,103.02,103.01,103.02,50998538.0
2007-01-30 23:00:00,103.01,103.01,102.983,103.005,135531612.0
2007-01-30 23:01:00,103.005,103.025,102.975,103.005,110729769.0
2007-01-30 23:02:00,103.0,103.01,102.979,103.01,77346946.0
2007-01-30 23:03:00,103.01,103.01,103.005,103.007,93697705.0
2007-01-30 23:04:00,103.0,103.01,102.99,103.0,100203051.0
2007-01-30 23:05:00,103.0,103.007,102.999,103.003,64374832.0
2007-01-30 23:06:00,103.0,103.01,102.98,103.01,75116379.0
2007-01-30 23:07:00,103.015,103.015,102.97,103.005,41858472.0
2007-01-30 23:08:00,103.013,103.04,102.995,103.01,163220580.0
2007-01-30 23:09:00,103.02,103.027,102.993,102.995,86215433.0
2007-01-30 23:10:00,103.0,103.017,103.0,103.005,61004847.0
2007-01-30 23:11:00,103.01,103.01,102.991,103.002,42491471.0
2007-01-30 23:12:00,103.005,103.018,102.995,102.995,92762157.0
2007-01-30 23:13:00,103.005,103.013,102.957,103.0,96773546.0
2007-01-30 23:14:00,102.995,103.016,102.995,103.0,49746980.0
2007-01-30 23:15:00,103.003,103.01,102.961,103.005,85798631.0
2007-01-30 23:16:00,103.005,103.01,102.99,103.01,75350947.0
2007-01-30 23:17:00,103.005,103.017,103.0,103.0,59108000.0
2007-01-30 23:18:00,102.995,103.005,102.985,103.005,137584076.0
2007-01-30 23:19:00,103.01,103.016,102.993,102.993,23681240.0
2007-01-30 23:20:00,102.998,103.0,102.983,102.985,46478559.0
2007-01-30 23:21:00,102.98,103.01,102.98,103.01,39326418.0
2007-01-30 23:22:00,103.015,103.025,103.013,103.022,40908900.0
2007-01-30 23:23:00,103.01,103.027,103.01,103.02,78354097.0
2007-01-30 23:24:00,103.02,103.035,103.01,103.015,73580102.0
2007-01-30 23:25:00,103.0,103.02,102.997,102.997,85457143.0
2007-01-30 23:26:00,103.005,103.01,102.997,103.005,60358299.0
2007-01-30 23:27:00,103.005,103.02,103.005,103.02,61764928.0
2007-01-30 23:28:00,103.012,103.031,102.995,102.995,116948372.0
2007-01-30 23:29:00,103.01,103.01,102.99,103.0,105337370.0
2007-01-30 23:30:00,103.0,103.02,103.0,103.02,34788366.0
2007-01-30 23:31:00,103.0,103.016,103.0,103.01,40169446.0
2007-01-30 23:32:00,103.003,103.003,102.982,103.0,131864886.0
2007-01-30 23:33:00,103.005,103.005,102.985,102.985,67643195.0
2007-01-30 23:34:00,102.98,103.0,102.98,103.0,99090264.0
2007-01-30 23:35:00,102.99,103.0,102.978,102.99,126316247.0
2007-01-30 23:36:00,102.992,103.0,102.99,102.99,50368513.0
2007-01-30 23:37:00,102.995,103.012,102.987,103.0,79224730.0
2007-01-30 23:38:00,103.002,103.021,103.0,103.0,76450911.0
2007-01-30 23:39:00,103.0,103.026,103.0,103.025,77252795.0
2007-01-30 23:40:00,103.025,103.035,103.02,103.035,69605343.0
2007-01-30 23:41:00,103.03,103.03,103.01,103.015,87109151.0
2007-01-30 23:42:00,103.025,103.029,103.009,103.01,68618909.0
2007-01-30 23:43:00,103.01,103.035,103.01,103.01,16826190.0
2007-01-30 23:44:00,103.01,103.04,102.995,103.03,51979951.0
2007-01-30 23:45:00,103.027,103.043,103.02,103.02,102001717.0
2007-01-30 23:46:00,103.03,103.03,102.97,103.01,106327106.0
2007-01-30 23:47:00,103.005,103.017,102.99,102.997,47343106.0
2007-01-30 23:48:00,103.0,103.02,103.0,103.02,51109756.0
2007-01-30 23:49:00,103.015,103.023,103.003,103.017,61567095.0
2007-01-30 23:50:00,103.015,103.045,103.015,103.042,35476548.0
2007-01-30 23:51:00,103.045,103.06,103.025,103.06,60128859.0
2007-01-30 23:52:00,103.053,103.07,103.04,103.07,101583362.0
2007-01-30 23:53:00,103.07,103.075,103.06,103.06,83468286.0
2007-01-30 23:54:00,103.08,103.09,103.05,103.05,92960569.0
2007-01-30 23:55:00,103.05,103.068,103.045,103.045,112283353.0
2007-01-30 23:56:00,103.043,103.054,103.043,103.052,79548220.0
2007-01-30 23:57:00,103.052,103.061,103.04,103.053,83368529.0
2007-01-30 23:58:00,103.05,103.105,103.045,103.09,53307158.0
2007-01-30 23:59:00,103.095,103.11,103.07,103.105,119451055.0
2007-01-31 00:00:00,103.105,103.105,103.085,103.095,142014749.0
2007-01-31 00:01:00,103.105,103.105,103.082,103.09,104687808.0
2007-01-31 00:02:00,103.098,103.098,103.08,103.08,59895290.0
2007-01-31 00:03:00,103.073,103.095,103.039,103.09,69964211.0
2007-01-31 00:04:00,103.083,103.105,103.083,103.105,139981706.0
2007-01-31 00:05:00,103.11,103.11,103.092,103.1,58187808.0
2007-01-31 00:06:00,103.11,103.11,103.055,103.055,64392101.0
2007-01-31 00:07:00,103.055,103.097,103.055,103.097,57148414.0
2007-01-31 00:08:00,103.1,103.11,103.092,103.095,112002049.0
2007-01-31 00:09:00,103.092,103.102,103.09,103.102,86417922.0
2007-01-31 00:10:00,103.1,103.11,103.1,103.105,190732381.0
2007-01-31 00:11:00,103.095,103.135,103.095,103.12,29839161.0
2007-01-31 00:12:00,103.115,103.115,103.082,103.082,34204969.0
2007-01-31 00:13:00,103.085,103.092,103.085,103.085,26165076.0
2007-01-31 00:14:00,103.09,103.11,103.09,103.11,87829812.0
2007-01-31 00:15:00,103.11,103.11,103.1,103.103,125580954.0
2007-01-31 00:16:00,103.1,103.1,103.085,103.085,44390780.0
2007-01-31 00:17:00,103.085,103.085,103.06,103.06,123793705.0
2007-01-31 00:18:00,103.06,103.073,103.045,103.07,89806982.0
2007-01-31 00:19:00,103.075,103.095,103.066,103.095,78197723.0
2007-01-31 00:20:00,103.085,103.106,103.08,103.105,58692840.0
2007-01-31 00:21:00,103.1,103.107,103.085,103.105,120708129.0
2007-01-31 00:22:00,103.087,103.119,103.083,103.105,48641728.0
2007-01-31 00:23:00,103.107,103.135,103.105,103.135,54827346.0
2007-01-31 00:24:00,103.135,103.135,103.098,103.115,83820470.0
2007-01-31 00:25:00,103.112,103.112,103.093,103.105,46878360.0
2007-01-31 00:26:00,103.065,103.107,103.065,103.107,73717076.0
2007-01-31 00:27:00,103.09,103.124,103.09,103.105,75152080.0
2007-01-31 00:28:00,103.115,103.13,103.115,103.115,55590435.0
2007-01-31 00:29:00,103.115,103.13,103.115,103.13,180094170.0
2007-01-31 00:30:00,103.135,103.16,103.135,103.16,63328606.0
2007-01-31 00:31:00,103.14,103.165,103.135,103.147,122602161.0
2007-01-31 00:32:00,103.155,103.17,103.155,103.17,66506905.0
2007-01-31 00:34:00,103.16,103.164,103.133,103.133,16037127.0
2007-01-31 00:35:00,103.14,103.145,103.125,103.135,44514455.0
2007-01-31 00:36:00,103.135,103.143,103.12,103.125,16262161.0
2007-01-31 00:37:00,103.117,103.145,103.117,103.12,73535993.0
2007-01-31 00:38:00,103.12,103.155,103.12,103.155,132183376.0
2007-01-31 00:39:00,103.16,103.175,103.127,103.16,85378518.0
2007-01-31 00:40:00,103.158,103.166,103.15,103.15,47984650.0
2007-01-31 00:41:00,103.155,103.167,103.155,103.16,41320458.0
2007-01-31 00:42:00,103.145,103.155,103.145,103.152,32742152.0
2007-01-31 00:43:00,103.155,103.165,103.155,103.165,84474718.0
2007-01-31 00:44:00,103.17,103.17,103.135,103.16,32071265.0
2007-01-31 00:45:00,103.16,103.164,103.142,103.155,52514024.0
2007-01-31 00:46:00,103.155,103.165,103.155,103.165,38175552.0
2007-01-31 00:47:00,103.17,103.17,103.154,103.16,68684902.0
2007-01-31 00:48:00,103.155,103.16,103.145,103.148,98107744.0
2007-01-31 00:49:00,103.15,103.15,103.145,103.15,107339952.0
2007-01-31 00:50:00,103.145,103.165,103.145,103.165,90308261.0
2007-01-31 00:52:00,103.165,103.165,103.16,103.16,44623935.0
2007-01-31 00:53:00,103.155,103.16,103.142,103.15,131089952.0
2007-01-31 00:54:00,103.165,103.172,103.157,103.16,108227160.0
2007-01-31 00:55:00,103.16,103.169,103.157,103.165,93656060.0
2007-01-31 00:56:00,103.16,103.168,103.16,103.165,40635747.0
2007-01-31 00:57:00,103.165,103.165,103.157,103.16,8874414.0
2007-01-31 00:58:00,103.155,103.164,103.155,103.16,36684481.0
2007-01-31 00:59:00,103.15,103.162,103.149,103.16,28426093.0
2007-01-31 01:00:00,103.13,103.183,103.13,103.145,98074127.0
2007-01-31 01:01:00,103.14,103.167,103.14,103.157,25551816.0
2007-01-31 01:02:00,103.155,103.175,103.135,103.175,99366425.0
2007-01-31 01:03:00,103.155,103.173,103.155,103.17,169162967.0
2007-01-31 01:04:00,103.173,103.185,103.16,103.18,19209503.0
2007-01-31 01:05:00,103.18,103.187,103.18,103.18,51325626.0
2007-01-31 01:06:00,103.19,103.19,103.182,103.182,98035468.0
2007-01-31 01:07:00,103.185,103.203,103.185,103.203,87662488.0
2007-01-31 01:08:00,103.21,103.21,103.175,103.185,87437796.0
2007-01-31 01:09:00,103.19,103.225,103.19,103.225,55506388.0
2007-01-31 01:10:00,103.222,103.232,103.217,103.22,102785283.0
2007-01-31 01:11:00,103.22,103.22,103.21,103.21,28387010.0
2007-01-31 01:12:00,103.205,103.21,103.194,103.21,76156081.0
2007-01-31 01:13:00,103.2,103.205,103.2,103.205,52521027.0
2007-01-31 01:17:00,103.187,103.203,103.187,103.203,102366367.0
2007-01-31 01:18:00,103.198,103.198,103.18,103.18,44539240.0
2007-01-31 01:19:00,103.2,103.211,103.198,103.2,195008389.0
2007-01-31 01:20:00,103.195,103.195,103.182,103.182,6604529.0
2007-01-31 01:21:00,103.175,103.184,103.124,103.16,81373197.0
2007-01-31 01:22:00,103.185,103.2,103.175,103.2,48939456.0
2007-01-31 01:23:00,103.188,103.196,103.186,103.187,92098322.0
2007-01-31 01:24:00,103.19,103.2,103.19,103.2,49047790.0
2007-01-31 01:25:00,103.195,103.215,103.195,103.2,39869261.0
2007-01-31 01:26:00,103.205,103.21,103.2,103.2,58658282.0
2007-01-31 01:27:00,103.195,103.21,103.195,103.203,57359750.0
2007-01-31 01:28:00,103.215,103.215,103.18,103.2,77860485.0
2007-01-31 01:29:00,103.205,103.209,103.199,103.2,73418784.0
2007-01-31 01:30:00,103.195,103.221,103.186,103.2,72850623.0
2007-01-31 01:31:00,103.21,103.21,103.2,103.21,66603028.0
2007-01-31 01:32:00,103.2,103.2,103.19,103.19,75439145.0
2007-01-31 01:33:00,103.185,103.198,103.185,103.195,39261179.0
2007-01-31 01:34:00,103.19,103.205,103.19,103.19,118443310.0
2007-01-31 01:36:00,103.2,103.2,103.18,103.2,26028396.0
2007-01-31 01:37:00,103.18,103.18,103.165,103.172,109479271.0
2007-01-31 01:38:00,103.177,103.186,103.16,103.167,79737521.0
2007-01-31 01:39:00,103.17,103.17,103.115,103.115,1657132.0
2007-01-31 01:40:00,103.113,103.145,103.113,103.125,49348824.0
2007-01-31 01:41:00,103.13,103.13,103.117,103.125,40444899.0
2007-01-31 01:42:00,103.127,103.128,103.12,103.12,73126143.0
2007-01-31 01:43:00,103.115,103.14,103.115,103.13,58645082.0
2007-01-31 01:44:00,103.125,103.135,103.12,103.125,45711835.0
2007-01-31 01:45:00,103.122,103.13,103.122,103.13,23771736.0
2007-01-31 01:46:00,103.118,103.137,103.105,103.105,71247853.0
2007-01-31 01:47:00,103.11,103.11,103.08,103.08,50390418.0
2007-01-31 01:48:00,103.09,103.1,103.09,103.1,76064388.0
2007-01-31 01:49:00,103.11,103.11,103.043,103.095,18846566.0
2007-01-31 01:50:00,103.095,103.105,103.095,103.105,75928172.0
2007-01-31 01:51:00,103.102,103.107,103.1,103.1,48734452.0
2007-01-31 01:52:00,103.11,103.114,103.1,103.108,61827572.0
2007-01-31 01:53:00,103.108,103.127,103.108,103.125,44430710.0
2007-01-31 01:54:00,103.13,103.135,103.119,103.12,30654122.0
2007-01-31 01:55:00,103.12,103.136,103.11,103.125,43423807.0
2007-01-31 01:56:00,103.123,103.135,103.11,103.11,45477768.0
2007-01-31 01:57:00,103.105,103.138,103.105,103.128,74260438.0
2007-01-31 01:58:00,103.125,103.13,103.117,103.13,126111983.0
2007-01-31 01:59:00,103.13,103.14,103.124,103.14,36786589.0
2007-01-31 02:00:00,103.13,103.17,103.128,103.17,33752262.0
2007-01-31 02:01:00,103.16,103.185,103.16,103.175,116232242.0
2007-01-31 02:02:00,103.178,103.181,103.168,103.175,77653913.0
2007-01-31 02:03:00,103.18,103.185,103.153,103.153,42062310.0
2007-01-31 02:04:00,103.155,103.175,103.154,103.175,40639968.0
2007-01-31 02:05:00,103.165,103.18,103.12,103.13,33619347.0
2007-01-31 02:06:00,103.12,103.121,103.105,103.118,48884049.0
2007-01-31 02:07:00,103.113,103.113,103.087,103.105,35545744.0
2007-01-31 02:08:00,103.107,103.107,103.093,103.095,46391672.0
2007-01-31 02:09:00,103.11,103.115,103.085,103.115,69889701.0
2007-01-31 02:10:00,103.11,103.11,103.052,103.1,19562556.0
2007-01-31 02:11:00,103.09,103.113,103.09,103.11,73999794.0
2007-01-31 02:12:00,103.095,103.1,103.085,103.1,51645400.0
2007-01-31 02:13:00,103.095,103.108,103.085,103.108,68454892.0
2007-01-31 02:14:00,103.12,103.12,103.102,103.102,23214586.0
2007-01-31 02:15:00,103.105,103.126,103.105,103.115,47106175.0
2007-01-31 02:16:00,103.12,103.12,103.106,103.11,63814017.0
2007-01-31 02:17:00,103.105,103.117,103.095,103.117,76934394.0
2007-01-31 02:18:00,103.115,103.16,103.115,103.16,43377197.0
2007-01-31 02:19:00,103.145,103.15,103.135,103.143,51951597.0
2007-01-31 02:20:00,103.145,103.15,103.145,103.15,1604039.0
2007-01-31 02:21:00,103.147,103.165,103.135,103.142,78963675.0
2007-01-31 02:22:00,103.137,103.152,103.137,103.15,104146947.0
2007-01-31 02:23:00,103.16,103.16,103.146,103.15,15960753.0
2007-01-31 02:24:00,103.145,103.172,103.145,103.172,56607406.0
2007-01-31 02:25:00,103.17,103.183,103.15,103.15,112931569.0
2007-01-31 02:26:00,103.155,103.175,103.155,103.175,36979542.0
2007-01-31 02:27:00,103.18,103.191,103.17,103.17,71438585.0
2007-01-31 02:28:00,103.18,103.19,103.165,103.18,66483357.0
2007-01-31 02:29:00,103.17,103.187,103.166,103.18,78689374.0
2007-01-31 02:30:00,103.18,103.195,103.18,103.19,66853746.0
2007-01-31 02:31:00,103.185,103.195,103.155,103.195,80784901.0
2007-01-31 02:32:00,103.183,103.196,103.17,103.195,63324965.0
2007-01-31 02:33:00,103.2,103.2,103.173,103.185,62269939.0
2007-01-31 02:34:00,103.18,103.18,103.175,103.175,41756663.0
2007-01-31 02:35:00,103.18,103.185,103.163,103.18,46197411.0
2007-01-31 02:36:00,103.177,103.177,103.148,103.148,85776587.0
2007-01-31 02:37:00,103.16,103.16,103.143,103.16,50401087.0
2007-01-31 02:38:00,103.15,103.165,103.11,103.15,80131162.0
2007-01-31 02:39:00,103.152,103.17,103.152,103.155,7282533.0
2007-01-31 02:40:00,103.16,103.165,103.143,103.165,186539489.0
2007-01-31 02:41:00,103.14,103.176,103.14,103.158,43220998.0
2007-01-31 02:42:00,103.153,103.175,103.146,103.147,110439495.0
2007-01-31 02:43:00,103.15,103.168,103.15,103.15,86456375.0
2007-01-31 02:44:00,103.16,103.17,103.145,103.155,99208699.0
2007-01-31 02:45:00,103.155,103.165,103.145,103.16,60742076.0
2007-01-31 02:46:00,103.165,103.165,103.138,103.14,50996239.0
2007-01-31 02:47:00,103.15,103.166,103.15,103.155,70691622.0
2007-01-31 02:48:00,103.16,103.17,103.145,103.16,29931472.0
2007-01-31 02:49:00,103.15,103.15,103.121,103.122,97417579.0
2007-01-31 02:50:00,103.12,103.13,103.105,103.105,58347933.0
2007-01-31 02:51:00,103.1,103.13,103.099,103.12,93108079.0
2007-01-31 02:52:00,103.113,103.123,103.11,103.12,82762924.0
2007-01-31 02:53:00,103.117,103.124,103.1,103.12,101675444.0
2007-01-31 02:54:00,103.11,103.125,103.09,103.12,48089221.0
2007-01-31 02:55:00,103.12,103.123,103.1,103.123,20816539.0
2007-01-31 02:56:00,103.11,103.117,103.1,103.1,157185438.0
2007-01-31 02:57:00,103.115,103.115,103.085,103.095,99875794.0
2007-01-31 02:58:00,103.082,103.1,103.08,103.1,27855462.0
2007-01-31 02:59:00,103.105,103.129,103.09,103.09,92952448.0
2007-01-31 03:00:00,103.12,103.145,103.12,103.145,26573894.0
2007-01-31 03:01:00,103.145,103.155,103.115,103.115,38292779.0
2007-01-31 03:02:00,103.12,103.12,103.077,103.1,9165890.0
2007-01-31 03:03:00,103.1,103.106,103.09,103.1,41532856.0
2007-01-31 03:04:00,103.105,103.13,103.075,103.12,98460956.0
2007-01-31 03:05:00,103.12,103.13,103.096,103.13,102926450.0
2007-01-31 03:06:00,103.115,103.12,103.1,103.115,121751606.0
2007-01-31 03:07:00,103.12,103.12,103.105,103.105,42685990.0
2007-01-31 03:08:00,103.105,103.12,103.102,103.12,142691376.0
2007-01-31 03:09:00,103.115,103.115,103.085,103.085,88148621.0
2007-01-31 03:10:00,103.09,103.1,103.09,103.1,106298232.0
2007-01-31 03:11:00,103.088,103.11,103.086,103.105,99028708.0
2007-01-31 03:12:00,103.11,103.11,103.094,103.1,64269583.0
2007-01-31 03:13:00,103.095,103.095,103.085,103.085,41626380.0
2007-01-31 03:14:00,103.085,103.105,103.077,103.09,56870290.0
2007-01-31 03:15:00,103.09,103.09,103.068,103.07,29970343.0
2007-01-31 03:16:00,103.085,103.095,103.075,103.085,89381779.0
2007-01-31 03:17:00,103.082,103.082,103.06,103.06,32495190.0
2007-01-31 03:18:00,103.075,103.075,103.067,103.075,39132930.0
2007-01-31 03:19:00,103.07,103.081,103.057,103.078,49952786.0
2007-01-31 03:20:00,103.08,103.085,103.067,103.08,86032367.0
2007-01-31 03:21:00,103.075,103.078,103.055,103.055,127577816.0
2007-01-31 03:22:00,103.055,103.076,103.037,103.037,77219358.0
2007-01-31 03:23:00,103.045,103.071,103.045,103.055,16846745.0
2007-01-31 03:24:00,103.055,103.058,103.05,103.05,41232360.0
2007-01-31 03:25:00,103.043,103.055,103.022,103.03,15358291.0
2007-01-31 03:26:00,103.023,103.023,103.002,103.02,98466418.0
2007-01-31 03:27:00,103.02,103.02,102.96,102.975,60714722.0
2007-01-31 03:28:00,102.972,103.035,102.972,103.02,115130213.0
2007-01-31 03:29:00,103.025,103.035,103.025,103.035,61222545.0
2007-01-31 03:30:00,103.03,103.05,103.025,103.05,181254196.0
2007-01-31 03:31:00,103.05,103.075,103.04,103.075,52807482.0
2007-01-31 03:32:00,103.06,103.06,102.995,102.995,68682216.0
2007-01-31 03:33:00,103.012,103.03,102.975,102.975,79044690.0
2007-01-31 03:34:00,103.02,103.041,103.01,103.012,46589506.0
2007-01-31 03:35:00,103.015,103.04,103.015,103.04,87696664.0
2007-01-31 03:36:00,103.035,103.041,103.03,103.037,58928789.0
2007-01-31 03:37:00,103.035,103.068,103.015,103.052,48399729.0
2007-01-31 03:38:00,103.065,103.075,103.061,103.075,110568953.0
2007-01-31 03:39:00,103.08,103.08,103.053,103.055,58105970.0
2007-01-31 03:40:00,103.07,103.075,103.06,103.075,71978758.0
2007-01-31 03:41:00,103.08,103.085,103.05,103.07,98721537.0
2007-01-31 03:42:00,103.07,103.095,103.053,103.065,116172772.0
2007-01-31 03:43:00,103.075,103.075,103.045,103.045,43354606.0
2007-01-31 03:44:00,103.048,103.077,103.048,103.05,116624219.0
2007-01-31 03:45:00,103.05,103.075,103.05,103.07,95456810.0
2007-01-31 03:46:00,103.065,103.075,103.065,103.075,26442725.0
2007-01-31 03:47:00,103.072,103.075,103.072,103.075,31994172.0
2007-01-31 03:48:00,103.08,103.085,103.06,103.085,27237937.0
2007-01-31 03:49:00,103.105,103.125,103.085,103.1,185555390.0
2007-01-31 03:50:00,103.102,103.113,103.077,103.077,90746532.0
2007-01-31 03:51:00,103.08,103.105,103.077,103.095,109387683.0
2007-01-31 03:52:00,103.092,103.127,103.092,103.11,54421878.0
2007-01-31 03:53:00,103.11,103.115,103.11,103.11,67166060.0
2007-01-31 03:54:00,103.1,103.12,103.098,103.12,54816587.0
2007-01-31 03:55:00,103.115,103.13,103.112,103.113,137723049.0
2007-01-31 03:56:00,103.12,103.127,103.079,103.123,75457521.0
2007-01-31 03:57:00,103.13,103.13,103.085,103.098,66219223.0
2007-01-31 03:58:00,103.1,103.11,103.098,103.11,104198078.0
2007-01-31 03:59:00,103.1,103.125,103.095,103.095,130901234.0
2007-01-31 04:00:00,103.095,103.095,103.027,103.075,121727359.0
2007-01-31 04:01:00,103.07,103.07,103.048,103.06,56939924.0
2007-01-31 04:02:00,103.053,103.08,103.053,103.062,87315174.0
2007-01-31 04:03:00,103.062,103.073,103.05,103.073,77517269.0
2007-01-31 04:04:00,103.075,103.087,103.058,103.06,110178938.0
2007-01-31 04:05:00,103.06,103.08,103.05,103.075,92424508.0
2007-01-31 04:06:00,103.055,103.08,103.052,103.065,80528980.0
2007-01-31 04:07:00,103.065,103.073,103.055,103.073,94964346.0
2007-01-31 04:08:00,103.08,103.08,103.065,103.075,64171675.0
2007-01-31 04:09:00,103.062,103.077,103.062,103.075,37093840.0
2007-01-31 04:10:00,103.077,103.077,103.064,103.075,57394515.0
2007-01-31 04:11:00,103.08,103.081,103.065,103.07,55009963.0
2007-01-31 04:12:00,103.067,103.103,103.067,103.085,43978732.0
2007-01-31 04:13:00,103.09,103.102,103.06,103.06,99959674.0
2007-01-31 04:14:00,103.05,103.054,103.037,103.037,101981319.0
2007-01-31 04:15:00,103.04,103.055,103.04,103.04,21478727.0
2007-01-31 04:16:00,103.04,103.068,103.04,103.045,15520884.0
2007-01-31 04:17:00,103.045,103.045,103.032,103.035,75363988.0
2007-01-31 04:18:00,103.035,103.05,103.02,103.04,82318228.0
2007-01-31 04:19:00,103.045,103.055,103.04,103.045,75281577.0
2007-01-31 04:20:00,103.045,103.053,103.03,103.03,71391549.0
2007-01-31 04:21:00,103.03,103.05,103.022,103.022,75380502.0
2007-01-31 04:22:00,103.02,103.041,103.009,103.02,77352792.0
2007-01-31 04:23:00,103.015,103.022,103.0,103.022,50897849.0
2007-01-31 04:24:00,103.02,103.04,103.003,103.02,114937438.0
2007-01-31 04:25:00,103.03,103.03,103.012,103.015,93349284.0
2007-01-31 04:26:00,103.02,103.035,103.02,103.02,68381718.0
2007-01-31 04:27:00,103.015,103.033,103.013,103.023,135107467.0
2007-01-31 04:28:00,103.03,103.03,103.0,103.0,39771729.0
2007-01-31 04:29:00,103.01,103.02,103.004,103.005,36719830.0
2007-01-31 04:30:00,103.005,103.01,102.997,103.01,111918158.0
2007-01-31 04:31:00,103.005,103.022,103.005,103.012,129928201.0
2007-01-31 04:32:00,103.02,103.02,103.005,103.005,64743112.0
2007-01-31 04:33:00,103.015,103.024,103.005,103.01,56642547.0
2007-01-31 04:34:00,103.002,103.015,103.002,103.005,57847951.0
2007-01-31 04:35:00,103.01,103.02,103.008,103.02,81475035.0
2007-01-31 04:36:00,103.01,103.02,103.0,103.0,83373163.0
2007-01-31 04:37:00,103.012,103.02,103.012,103.015,42463046.0
2007-01-31 04:38:00,103.01,103.013,103.005,103.01,41903483.0
2007-01-31 04:39:00,103.015,103.018,103.008,103.018,49524302.0
2007-01-31 04:40:00,103.013,103.027,103.013,103.02,23927697.0
2007-01-31 04:41:00,103.015,103.02,103.015,103.015,125361344.0
2007-01-31 04:42:00,103.02,103.043,103.02,103.02,59680936.0
2007-01-31 04:43:00,103.025,103.03,103.005,103.03,73327119.0
2007-01-31 04:44:00,103.022,103.022,103.0,103.008,62800483.0
2007-01-31 04:45:00,103.005,103.03,103.005,103.015,54775357.0
2007-01-31 04:46:00,103.02,103.025,102.97,103.015,104869466.0
2007-01-31 04:47:00,103.015,103.035,103.015,103.015,88126694.0
2007-01-31 04:48:00,103.027,103.027,103.009,103.015,42070765.0
2007-01-31 04:49:00,103.01,103.02,103.005,103.01,55666434.0
2007-01-31 04:50:00,103.005,103.035,103.0,103.02,79439262.0
2007-01-31 04:51:00,103.01,103.024,103.01,103.013,150809005.0
2007-01-31 04:52:00,103.015,103.025,103.01,103.025,41604683.0
2007-01-31 04:53:00,103.02,103.02,103.004,103.005,69193421.0
2007-01-31 04:54:00,103.008,103.023,103.007,103.01,60863037.0
2007-01-31 04:55:00,103.01,103.01,102.98,102.99,94087371.0
2007-01-31 04:56:00,102.997,103.01,102.997,103.01,88352386.0
2007-01-31 04:57:00,103.01,103.01,102.978,102.995,70372981.0
2007-01-31 04:58:00,103.0,103.005,102.99,102.995,108889534.0
2007-01-31 04:59:00,102.995,102.995,102.96,102.96,143998735.0
2007-01-31 05:00:00,102.97,102.97,102.93,102.93,49866565.0
2007-01-31 05:01:00,102.935,102.955,102.935,102.955,121093823.0
2007-01-31 05:02:00,102.95,102.953,102.945,102.945,91123024.0
2007-01-31 05:03:00,102.942,102.953,102.942,102.95,72091080.0
2007-01-31 05:04:00,102.945,102.965,102.945,102.965,28491941.0
2007-01-31 05:05:00,102.96,102.96,102.945,102.955,83259350.0
2007-01-31 05:06:00,102.96,102.96,102.942,102.955,80508008.0
2007-01-31 05:07:00,102.947,102.955,102.937,102.955,63319941.0
2007-01-31 05:08:00,102.965,102.965,102.95,102.965,147471350.0
2007-01-31 05:09:00,102.965,102.981,102.965,102.965,42690542.0
2007-01-31 05:10:00,102.98,102.98,102.96,102.975,48113851.0
2007-01-31 05:11:00,102.97,102.986,102.96,102.96,84829212.0
2007-01-31 05:12:00,102.965,102.965,102.925,102.925,82586670.0
2007-01-31 05:13:00,102.9,102.935,102.87,102.92,61204741.0
2007-01-31 05:14:00,102.92,102.944,102.92,102.943,37911030.0
2007-01-31 05:15:00,102.945,102.948,102.933,102.945,194745508.0
2007-01-31 05:16:00,102.93,102.945,102.93,102.945,99967691.0
2007-01-31 05:17:00,102.925,102.967,102.925,102.95,47161287.0
2007-01-31 05:18:00,102.947,102.947,102.925,102.94,120836516.0
2007-01-31 05:19:00,102.94,102.943,102.93,102.94,76087549.0
2007-01-31 05:20:00,102.922,102.94,102.922,102.932,78376205.0
2007-01-31 05:21:00,102.935,102.937,102.907,102.92,56690576.0
2007-01-31 05:22:00,102.935,102.94,102.927,102.94,29491044.0
2007-01-31 05:23:00,102.945,102.946,102.902,102.94,143652435.0
2007-01-31 05:24:00,102.895,102.981,102.895,102.922,31530120.0
2007-01-31 05:25:00,102.935,102.938,102.935,102.938,15648674.0
2007-01-31 05:26:00,102.935,102.973,102.935,102.935,93347330.0
2007-01-31 05:27:00,102.937,102.955,102.925,102.955,18676088.0
2007-01-31 05:28:00,102.945,102.954,102.94,102.945,22680701.0
2007-01-31 05:29:00,102.95,102.95,102.93,102.93,76872279.0
2007-01-31 05:30:00,102.945,102.95,102.937,102.937,44810247.0
2007-01-31 05:31:00,102.935,102.935,102.93,102.93,51977806.0
2007-01-31 05:32:00,102.945,102.948,102.94,102.94,68099360.0
2007-01-31 05:33:00,102.942,102.955,102.942,102.955,18404511.0
2007-01-31 05:34:00,102.955,102.955,102.94,102.94,111718873.0
2007-01-31 05:35:00,102.958,102.964,102.955,102.96,89890513.0
2007-01-31 05:36:00,102.955,102.955,102.917,102.92,44527590.0
2007-01-31 05:37:00,102.93,102.975,102.93,102.957,99919984.0
2007-01-31 05:38:00,102.96,102.98,102.94,102.98,41987718.0
2007-01-31 05:39:00,102.97,102.986,102.97,102.977,97335829.0
2007-01-31 05:40:00,102.982,102.995,102.97,102.972,28363379.0
2007-01-31 05:41:00,102.98,102.98,102.967,102.975,64071832.0
2007-01-31 05:42:00,102.975,102.975,102.952,102.963,63279011.0
2007-01-31 05:43:00,102.965,102.98,102.962,102.963,127832679.0
2007-01-31 05:44:00,102.965,102.98,102.96,102.97,40452133.0
2007-01-31 05:45:00,102.96,102.98,102.958,102.96,75259710.0
2007-01-31 05:46:00,102.98,102.98,102.96,102.97,35514620.0
2007-01-31 05:47:00,102.965,102.965,102.945,102.945,91726388.0
2007-01-31 05:48:00,102.945,102.954,102.945,102.945,82587952.0
2007-01-31 05:49:00,102.945,102.964,102.932,102.932,37458172.0
2007-01-31 05:50:00,102.935,102.95,102.927,102.94,97657295.0
2007-01-31 05:51:00,102.95,102.953,102.935,102.945,78204424.0
2007-01-31 05:52:00,102.945,102.956,102.933,102.933,50227951.0
2007-01-31 05:53:00,102.95,102.959,102.93,102.93,17109320.0
2007-01-31 05:54:00,102.93,102.955,102.93,102.94,86991347.0
2007-01-31 05:55:00,102.94,102.952,102.94,102.94,50573689.0
2007-01-31 05:56:00,102.935,102.936,102.918,102.92,113474893.0
2007-01-31 05:57:00,102.92,102.93,102.92,102.93,18921081.0
2007-01-31 05:58:00,102.925,102.928,102.92,102.928,66514110.0
2007-01-31 05:59:00,102.925,102.955,102.925,102.94,83259535.0
2007-01-31 06:00:00,102.955,102.955,102.93,102.945,69886144.0
2007-01-31 06:01:00,102.943,102.95,102.935,102.95,121995680.0
2007-01-31 06:02:00,102.953,102.965,102.948,102.95,41269651.0
2007-01-31 06:03:00,102.97,102.97,102.955,102.96,52623209.0
2007-01-31 06:04:00,102.955,102.96,102.95,102.96,65668861.0
2007-01-31 06:05:00,102.952,102.965,102.94,102.965,139303858.0
2007-01-31 06:06:00,102.97,102.972,102.953,102.957,34723826.0
2007-01-31 06:07:00,102.953,102.953,102.94,102.94,76331829.0
2007-01-31 06:08:00,102.95,102.95,102.933,102.933,62137146.0
2007-01-31 06:09:00,102.945,102.951,102.941,102.943,59257680.0
2007-01-31 06:10:00,102.945,102.95,102.945,102.95,62468397.0
2007-01-31 06:11:00,102.943,102.95,102.902,102.935,43398432.0
2007-01-31 06:12:00,102.94,102.94,102.928,102.94,24147278.0
2007-01-31 06:13:00,102.933,102.946,102.93,102.93,20766741.0
2007-01-31 06:14:00,102.93,102.954,102.93,102.935,155369155.0
2007-01-31 06:15:00,102.945,102.945,102.91,102.925,66262393.0
2007-01-31 06:16:00,102.917,102.94,102.917,102.94,32162704.0
2007-01-31 06:17:00,102.94,102.95,102.92,102.95,81227265.0
2007-01-31 06:18:00,102.955,102.958,102.952,102.953,31072401.0
2007-01-31 06:19:00,102.97,102.97,102.911,102.942,65478271.0
2007-01-31 06:20:00,102.945,102.98,102.945,102.965,72534256.0
2007-01-31 06:21:00,102.97,102.975,102.968,102.975,23890221.0
2007-01-31 06:22:00,102.97,102.981,102.965,102.97,89886622.0
2007-01-31 06:23:00,102.963,102.986,102.95,102.95,19428087.0
2007-01-31 06:24:00,102.94,102.957,102.94,102.945,57698276.0
2007-01-31 06:25:00,102.945,102.963,102.937,102.937,67852819.0
2007-01-31 06:26:00,102.94,102.95,102.917,102.917,65126177.0
2007-01-31 06:27:00,102.92,102.942,102.914,102.942,95937839.0
2007-01-31 06:28:00,102.935,102.941,102.93,102.93,66561654.0
2007-01-31 06:29:00,102.93,102.936,102.925,102.935,37643672.0
2007-01-31 06:30:00,102.935,102.935,102.915,102.925,63320138.0
2007-01-31 06:31:00,102.94,102.95,102.935,102.95,74409067.0
2007-01-31 06:32:00,102.95,102.957,102.943,102.948,119798656.0
2007-01-31 06:33:00,102.96,102.96,102.945,102.95,44716151.0
2007-01-31 06:34:00,102.948,102.958,102.94,102.948,57509448.0
2007-01-31 06:35:00,102.95,102.95,102.928,102.95,73473518.0
2007-01-31 06:36:00,102.9,102.96,102.9,102.955,46044774.0
2007-01-31 06:37:00,102.945,102.961,102.927,102.95,116246134.0
2007-01-31 06:38:00,102.955,102.964,102.955,102.96,48974156.0
2007-01-31 06:39:00,102.96,102.964,102.941,102.942,81504449.0
2007-01-31 06:40:00,102.945,102.957,102.93,102.95,126627155.0
2007-01-31 06:41:00,102.955,102.955,102.952,102.953,60755196.0
2007-01-31 06:42:00,102.96,102.96,102.945,102.945,56301985.0
2007-01-31 06:43:00,102.945,102.976,102.932,102.932,106296556.0
2007-01-31 06:44:00,102.95,102.967,102.95,102.96,85085862.0
2007-01-31 06:45:00,102.97,102.97,102.953,102.965,66269202.0
2007-01-31 06:46:00,102.97,102.975,102.96,102.97,96894039.0
2007-01-31 06:47:00,102.965,102.965,102.954,102.955,40240563.0
2007-01-31 06:48:00,102.955,102.955,102.945,102.945,132295786.0
2007-01-31 06:49:00,102.95,102.97,102.95,102.955,64310728.0
2007-01-31 06:50:00,102.95,102.96,102.95,102.955,134054569.0
2007-01-31 06:51:00,102.953,102.975,102.95,102.975,35027297.0
2007-01-31 06:52:00,102.975,102.975,102.953,102.96,36480075.0
2007-01-31 06:53:00,102.955,102.965,102.955,102.965,47149919.0
2007-01-31 06:54:00,102.97,102.97,102.948,102.95,99324641.0
2007-01-31 06:55:00,102.955,102.971,102.95,102.95,87087741.0
2007-01-31 06:56:00,102.955,102.96,102.95,102.96,44531633.0
2007-01-31 06:57:00,102.955,102.96,102.95,102.96,59286496.0
2007-01-31 06:58:00,102.96,102.962,102.943,102.945,105860101.0
2007-01-31 06:59:00,102.96,102.96,102.947,102.947,27688020.0
2007-01-31 07:00:00,102.94,102.968,102.94,102.962,34682577.0
2007-01-31 07:01:00,102.965,102.965,102.955,102.955,68775224.0
2007-01-31 07:02:00,102.948,102.955,102.946,102.955,112286776.0
2007-01-31 07:04:00,102.953,102.956,102.94,102.95,100821436.0
2007-01-31 07:05:00,102.953,102.953,102.932,102.94,99523444.0
2007-01-31 07:06:00,102.945,102.945,102.94,102.945,96161007.0
2007-01-31 07:07:00,102.95,102.95,102.935,102.94,42609533.0
2007-01-31 07:08:00,102.935,102.961,102.935,102.94,53383536.0
2007-01-31 07:09:00,102.94,102.955,102.94,102.955,74539231.0
2007-01-31 07:10:00,102.955,102.955,102.935,102.935,50852495.0
2007-01-31 07:11:00,102.94,102.955,102.94,102.955,72373246.0
2007-01-31 07:12:00,102.955,102.956,102.932,102.955,93061065.0
2007-01-31 07:13:00,102.96,102.96,102.939,102.945,57504311.0
2007-01-31 07:14:00,102.95,102.955,102.945,102.945,35400036.0
2007-01-31 07:15:00,102.95,102.98,102.928,102.928,71751545.0
2007-01-31 07:16:00,102.95,102.959,102.945,102.95,82603371.0
2007-01-31 07:18:00,102.915,102.965,102.915,102.935,113212590.0
2007-01-31 07:19:00,102.94,102.94,102.92,102.94,64591939.0
2007-01-31 07:20:00,102.945,102.95,102.928,102.935,41502595.0
2007-01-31 07:21:00,102.94,102.942,102.93,102.93,59723099.0
2007-01-31 07:22:00,102.935,102.965,102.928,102.95,59329266.0
2007-01-31 07:23:00,102.94,102.943,102.925,102.925,84106395.0
2007-01-31 07:24:00,102.93,102.955,102.93,102.955,74483369.0
2007-01-31 07:25:00,102.955,102.96,102.939,102.94,117274568.0
2007-01-31 07:28:00,102.945,102.947,102.935,102.935,67952652.0
2007-01-31 07:29:00,102.93,102.958,102.92,102.92,91631865.0
2007-01-31 07:30:00,102.933,102.94,102.915,102.93,42555214.0
2007-01-31 07:31:00,102.94,102.945,102.934,102.94,42404280.0
2007-01-31 07:32:00,102.94,102.94,102.915,102.94,31788519.0
2007-01-31 07:33:00,102.92,102.944,102.92,102.94,80489980.0
2007-01-31 07:34:00,102.94,102.94,102.927,102.94,91063772.0
2007-01-31 07:36:00,102.932,102.943,102.92,102.935,107831350.0
2007-01-31 07:37:00,102.93,102.952,102.93,102.947,48877076.0
2007-01-31 07:38:00,102.95,102.951,102.94,102.94,51886662.0
2007-01-31 07:39:00,102.943,102.959,102.943,102.955,22037799.0
2007-01-31 07:40:00,102.94,102.96,102.907,102.95,125761760.0
2007-01-31 07:41:00,102.955,102.955,102.94,102.94,46088480.0
2007-01-31 07:42:00,102.93,102.942,102.92,102.94,65513534.0
2007-01-31 07:43:00,102.935,102.95,102.891,102.937,54078716.0
2007-01-31 07:44:00,102.94,102.96,102.925,102.95,52907991.0
2007-01-31 07:45:00,102.96,102.97,102.955,102.97,38165436.0
2007-01-31 07:46:00,102.965,102.965,102.96,102.965,106597451.0
2007-01-31 07:47:00,102.97,102.97,102.947,102.965,129396386.0
2007-01-31 07:49:00,102.96,102.97,102.942,102.942,46825681.0
2007-01-31 07:50:00,102.94,102.94,102.87,102.89,73390899.0
2007-01-31 07:51:00,102.885,102.953,102.885,102.945,45882803.0
2007-01-31 07:52:00,102.945,102.965,102.92,102.965,79019904.0
2007-01-31 07:53:00,102.965,102.991,102.965,102.98,48215860.0
2007-01-31 07:54:00,102.98,103.015,102.98,103.015,62369633.0
2007-01-31 07:55:00,103.025,103.04,102.995,102.995,35207252.0
2007-01-31 07:56:00,103.0,103.035,103.0,103.013,82657270.0
2007-01-31 07:57:00,103.02,103.035,102.995,103.0,85661442.0
2007-01-31 07:58:00,103.04,103.04,102.974,103.035,55790578.0
2007-01-31 07:59:00,103.025,103.025,102.968,103.0,156187404.0
2007-01-31 08:00:00,103.01,103.01,102.92,102.92,60970792.0
2007-01-31 08:01:00,102.91,102.945,102.91,102.925,128003221.0
2007-01-31 08:02:00,102.93,102.93,102.913,102.925,64099846.0
2007-01-31 08:03:00,102.923,102.94,102.915,102.925,102597162.0
2007-01-31 08:04:00,102.925,102.945,102.92,102.92,75124599.0
2007-01-31 08:05:00,102.92,102.93,102.915,102.93,32537185.0
2007-01-31 08:06:00,102.93,102.93,102.87,102.913,121769459.0
2007-01-31 08:07:00,102.905,102.907,102.848,102.87,132791498.0
2007-01-31 08:08:00,102.875,102.891,102.875,102.89,20545743.0
2007-01-31 08:09:00,102.89,102.925,102.889,102.89,100153159.0
2007-01-31 08:10:00,102.872,102.885,102.85,102.865,104929321.0
2007-01-31 08:11:00,102.87,102.885,102.863,102.87,70902929.0
2007-01-31 08:12:00,102.865,102.895,102.85,102.895,99289647.0
2007-01-31 08:13:00,102.895,102.93,102.887,102.915,112731071.0
2007-01-31 08:14:00,102.92,102.945,102.92,102.925,108577301.0
2007-01-31 08:15:00,102.93,102.97,102.915,102.945,69874487.0
2007-01-31 08:16:00,102.949,102.96,102.925,102.925,70304853.0
2007-01-31 08:17:00,102.925,102.94,102.915,102.925,109372027.0
2007-01-31 08:18:00,102.925,102.925,102.905,102.905,114711243.0
2007-01-31 08:19:00,102.91,102.91,102.871,102.895,51578696.0
2007-01-31 08:20:00,102.895,102.9,102.875,102.875,108780045.0
2007-01-31 08:21:00,102.875,102.918,102.865,102.895,65608730.0
2007-01-31 08:22:00,102.897,102.935,102.897,102.935,68165453.0
2007-01-31 08:23:00,102.933,102.94,102.923,102.923,58088080.0
2007-01-31 08:24:00,102.935,102.936,102.92,102.93,67271085.0
2007-01-31 08:25:00,102.925,102.945,102.925,102.945,99936382.0
2007-01-31 08:26:00,102.93,102.96,102.915,102.93,92350269.0
2007-01-31 08:27:00,102.94,102.962,102.907,102.94,52989787.0
2007-01-31 08:28:00,102.94,102.94,102.905,102.923,47479624.0
2007-01-31 08:29:00,102.925,102.925,102.888,102.89,78544837.0
2007-01-31 08:30:00,102.9,102.938,102.9,102.925,73428318.0
2007-01-31 08:31:00,102.932,102.939,102.929,102.93,114074362.0
2007-01-31 08:32:00,102.928,102.93,102.903,102.92,70749180.0
2007-01-31 08:33:00,102.92,102.925,102.888,102.925,66138776.0
2007-01-31 08:34:00,102.935,102.935,102.905,102.92,73187806.0
2007-01-31 08:35:00,102.922,102.945,102.922,102.94,33573594.0
2007-01-31 08:36:00,102.94,102.94,102.93,102.935,88688672.0
2007-01-31 08:37:00,102.935,102.945,102.93,102.935,132499006.0
2007-01-31 08:38:00,102.932,102.95,102.926,102.927,129589231.0
2007-01-31 08:39:00,102.94,102.94,102.923,102.935,109886106.0
2007-01-31 08:40:00,102.928,102.947,102.92,102.94,78877452.0
2007-01-31 08:41:00,102.935,102.948,102.93,102.945,72166138.0
2007-01-31 08:42:00,102.935,102.948,102.935,102.943,62894072.0
2007-01-31 08:43:00,102.945,102.945,102.93,102.935,60004059.0
2007-01-31 08:44:00,102.94,102.954,102.932,102.94,26599586.0
2007-01-31 08:45:00,102.945,102.976,102.945,102.97,65047318.0
2007-01-31 08:46:00,102.97,102.97,102.925,102.925,59198887.0
2007-01-31 08:47:00,102.925,102.933,102.923,102.923,52189907.0
2007-01-31 08:48:00,102.922,102.935,102.882,102.925,108740186.0
2007-01-31 08:49:00,102.935,102.935,102.91,102.91,39533961.0
2007-01-31 08:50:00,102.9,102.91,102.865,102.91,42653343.0
2007-01-31 08:51:00,102.88,102.895,102.83,102.838,46359989.0
2007-01-31 08:52:00,102.838,102.845,102.815,102.845,66100360.0
2007-01-31 08:53:00,102.843,102.843,102.82,102.84,87598298.0
2007-01-31 08:54:00,102.843,102.845,102.83,102.845,86768158.0
2007-01-31 08:55:00,102.843,102.843,102.843,102.843,18286676.0
2007-01-31 08:56:00,102.84,102.855,102.836,102.838,46623232.0
2007-01-31 08:57:00,102.825,102.84,102.779,102.82,88159530.0
2007-01-31 08:58:00,102.83,102.835,102.825,102.835,142162426.0
2007-01-31 08:59:00,102.812,102.835,102.812,102.815,72747503.0
2007-01-31 09:00:00,102.83,102.845,102.783,102.845,73688337.0
2007-01-31 09:01:00,102.83,102.85,102.785,102.825,61431140.0
2007-01-31 09:02:00,102.83,102.83,102.805,102.812,75422758.0
2007-01-31 09:03:00,102.82,102.838,102.815,102.825,57659751.0
2007-01-31 09:04:00,102.832,102.85,102.825,102.85,22577725.0
2007-01-31 09:05:00,102.845,102.875,102.845,102.875,96451255.0
2007-01-31 09:06:00,102.875,102.89,102.854,102.89,64674478.0
2007-01-31 09:07:00,102.885,102.885,102.865,102.88,72378240.0
2007-01-31 09:08:00,102.88,102.905,102.88,102.905,118660974.0
2007-01-31 09:09:00,102.902,102.92,102.895,102.92,71444568.0
2007-01-31 09:10:00,102.92,102.92,102.894,102.895,41482644.0
2007-01-31 09:11:00,102.89,102.89,102.87,102.885,144409158.0
2007-01-31 09:12:00,102.885,102.898,102.86,102.883,87236646.0
2007-01-31 09:13:00,102.885,102.885,102.86,102.885,74140659.0
2007-01-31 09:14:00,102.885,102.902,102.885,102.9,35845806.0
2007-01-31 09:15:00,102.895,102.897,102.885,102.897,77629206.0
2007-01-31 09:16:00,102.887,102.903,102.851,102.9,95963617.0
2007-01-31 09:17:00,102.89,102.908,102.885,102.902,107202231.0
2007-01-31 09:18:00,102.91,102.972,102.91,102.915,93274227.0
2007-01-31 09:19:00,102.92,102.935,102.91,102.935,103566542.0
2007-01-31 09:20:00,102.935,102.935,102.92,102.928,150050760.0
2007-01-31 09:21:00,102.945,102.945,102.885,102.903,127489222.0
2007-01-31 09:22:00,102.915,102.915,102.87,102.87,105377841.0
2007-01-31 09:23:00,102.86,102.875,102.835,102.86,57900503.0
2007-01-31 09:24:00,102.855,102.88,102.842,102.873,65150281.0
2007-01-31 09:25:00,102.853,102.875,102.845,102.845,23197426.0
2007-01-31 09:26:00,102.86,102.86,102.843,102.843,41392471.0
2007-01-31 09:27:00,102.853,102.89,102.835,102.875,97804626.0
2007-01-31 09:28:00,102.875,102.94,102.855,102.94,25933829.0
2007-01-31 09:29:00,102.93,102.963,102.915,102.95,34097749.0
2007-01-31 09:30:00,102.93,102.93,102.88,102.91,123886771.0
2007-01-31 09:31:00,102.91,102.935,102.865,102.88,67579632.0
2007-01-31 09:32:00,102.89,102.905,102.845,102.855,99934153.0
2007-01-31 09:33:00,102.84,102.88,102.81,102.81,59327819.0
2007-01-31 09:34:00,102.802,102.865,102.793,102.86,53945366.0
2007-01-31 09:35:00,102.855,102.86,102.84,102.84,117094105.0
2007-01-31 09:36:00,102.835,102.865,102.835,102.855,70250982.0
2007-01-31 09:37:00,102.84,102.855,102.82,102.82,111200984.0
2007-01-31 09:38:00,102.81,102.835,102.79,102.81,42278010.0
2007-01-31 09:39:00,102.82,102.865,102.815,102.865,82569299.0
2007-01-31 09:40:00,102.86,102.86,102.805,102.835,189380260.0
2007-01-31 09:41:00,102.815,102.815,102.765,102.78,162839269.0
2007-01-31 09:42:00,102.8,102.835,102.77,102.835,196547243.0
2007-01-31 09:43:00,102.835,102.852,102.8,102.84,71385295.0
2007-01-31 09:44:00,102.845,102.87,102.83,102.87,92842713.0
2007-01-31 09:45:00,102.865,102.867,102.83,102.842,61622633.0
2007-01-31 09:46:00,102.83,102.845,102.795,102.813,154675173.0
2007-01-31 09:47:00,102.83,102.855,102.825,102.855,105250287.0
2007-01-31 09:48:00,102.845,102.885,102.845,102.845,130145463.0
2007-01-31 09:49:00,102.86,102.86,102.818,102.84,63034841.0
2007-01-31 09:50:00,102.85,102.872,102.835,102.87,69965880.0
2007-01-31 09:51:00,102.863,102.88,102.84,102.84,115382347.0
2007-01-31 09:52:00,102.832,102.86,102.832,102.86,66695710.0
2007-01-31 09:53:00,102.86,102.895,102.845,102.895,75142221.0
2007-01-31 09:54:00,102.892,102.912,102.88,102.88,74867578.0
2007-01-31 09:55:00,102.885,102.9,102.863,102.875,64188315.0
2007-01-31 09:56:00,102.872,102.885,102.868,102.885,90412444.0
2007-01-31 09:57:00,102.88,102.91,102.775,102.79,107545259.0
2007-01-31 09:58:00,102.79,102.875,102.79,102.84,83271538.0
2007-01-31 09:59:00,102.845,102.873,102.82,102.87,46464196.0
2007-01-31 10:00:00,102.85,102.88,102.847,102.88,55038314.0
2007-01-31 10:01:00,102.885,102.898,102.865,102.89,64253180.0
2007-01-31 10:02:00,102.885,102.885,102.858,102.87,88859037.0
2007-01-31 10:03:00,102.875,102.904,102.85,102.875,159035655.0
2007-01-31 10:04:00,102.872,102.89,102.87,102.87,137408032.0
2007-01-31 10:05:00,102.865,102.89,102.85,102.87,84614072.0
2007-01-31 10:07:00,102.875,102.882,102.87,102.877,98499451.0
2007-01-31 10:08:00,102.87,102.87,102.84,102.855,80394228.0
2007-01-31 10:09:00,102.86,102.86,102.805,102.805,33433221.0
2007-01-31 10:10:00,102.793,102.805,102.785,102.805,119913364.0
2007-01-31 10:11:00,102.8,102.85,102.78,102.85,27678368.0
2007-01-31 10:12:00,102.84,102.84,102.812,102.83,101451954.0
2007-01-31 10:13:00,102.835,102.84,102.825,102.825,113381933.0
2007-01-31 10:14:00,102.82,102.85,102.82,102.835,45812854.0
2007-01-31 10:15:00,102.832,102.845,102.825,102.835,83432972.0
2007-01-31 10:16:00,102.835,102.845,102.823,102.833,41321130.0
2007-01-31 10:17:00,102.83,102.836,102.81,102.82,127164741.0
2007-01-31 10:18:00,102.835,102.855,102.83,102.842,49379060.0
2007-01-31 10:19:00,102.8,102.85,102.8,102.83,58345829.0
2007-01-31 10:20:00,102.825,102.87,102.801,102.87,154318453.0
2007-01-31 10:21:00,102.865,102.87,102.855,102.87,104296919.0
2007-01-31 10:22:00,102.863,102.9,102.863,102.895,37056209.0
2007-01-31 10:23:00,102.88,102.88,102.84,102.84,63922960.0
2007-01-31 10:24:00,102.845,102.87,102.83,102.845,60125062.0
2007-01-31 10:25:00,102.863,102.869,102.851,102.855,71033595.0
2007-01-31 10:26:00,102.855,102.882,102.835,102.835,62341018.0
2007-01-31 10:27:00,102.83,102.835,102.825,102.825,102430014.0
2007-01-31 10:28:00,102.825,102.842,102.825,102.827,115843072.0
2007-01-31 10:29:00,102.83,102.86,102.81,102.86,56868083.0
2007-01-31 10:30:00,102.86,102.86,102.81,102.81,39910614.0
2007-01-31 10:31:00,102.805,102.818,102.805,102.805,64257538.0
2007-01-31 10:32:00,102.807,102.818,102.785,102.795,114780073.0
2007-01-31 10:33:00,102.795,102.83,102.77,102.82,92633603.0
2007-01-31 10:34:00,102.825,102.825,102.785,102.8,72584540.0
2007-01-31 10:35:00,102.795,102.83,102.795,102.81,75352731.0
2007-01-31 10:36:00,102.817,102.84,102.8,102.84,87653651.0
2007-01-31 10:37:00,102.825,102.825,102.792,102.792,47575645.0
2007-01-31 10:38:00,102.795,102.813,102.795,102.795,109238131.0
2007-01-31 10:39:00,102.805,102.84,102.805,102.82,96114868.0
2007-01-31 10:40:00,102.825,102.825,102.79,102.815,78735402.0
2007-01-31 10:41:00,102.8,102.815,102.765,102.765,130745260.0
2007-01-31 10:42:00,102.77,102.79,102.745,102.765,79262547.0
2007-01-31 10:43:00,102.765,102.77,102.755,102.77,29764827.0
2007-01-31 10:44:00,102.76,102.785,102.745,102.765,110729736.0
2007-01-31 10:45:00,102.77,102.77,102.726,102.77,97647960.0
2007-01-31 10:46:00,102.765,102.795,102.765,102.78,89010478.0
2007-01-31 10:47:00,102.79,102.834,102.79,102.825,70578937.0
2007-01-31 10:48:00,102.83,102.865,102.815,102.86,123594236.0
2007-01-31 10:49:00,102.86,102.87,102.845,102.86,44085190.0
2007-01-31 10:50:00,102.855,102.88,102.85,102.85,89813009.0
2007-01-31 10:51:00,102.85,102.86,102.833,102.853,110311542.0
2007-01-31 10:52:00,102.865,102.872,102.842,102.872,38741047.0
2007-01-31 10:53:00,102.885,102.89,102.865,102.87,82788299.0
2007-01-31 10:54:00,102.865,102.88,102.86,102.873,80050888.0
2007-01-31 10:55:00,102.88,102.895,102.88,102.887,87894254.0
2007-01-31 10:56:00,102.885,102.898,102.882,102.895,46788870.0
2007-01-31 10:57:00,102.9,102.9,102.875,102.885,56308171.0
2007-01-31 10:58:00,102.89,102.9,102.865,102.9,50613423.0
2007-01-31 10:59:00,102.88,102.89,102.87,102.89,133759679.0
2007-01-31 11:00:00,102.875,102.902,102.863,102.87,145544693.0
2007-01-31 11:01:00,102.883,102.89,102.865,102.865,79063714.0
2007-01-31 11:02:00,102.865,102.881,102.855,102.855,82360723.0
2007-01-31 11:03:00,102.815,102.867,102.815,102.855,73031323.0
2007-01-31 11:04:00,102.855,102.86,102.83,102.83,35539886.0
2007-01-31 11:05:00,102.835,102.86,102.83,102.86,39447206.0
2007-01-31 11:06:00,102.875,102.875,102.83,102.855,150027429.0
2007-01-31 11:07:00,102.86,102.86,102.853,102.86,87091823.0
2007-01-31 11:08:00,102.855,102.855,102.842,102.85,130718328.0
2007-01-31 11:09:00,102.837,102.87,102.837,102.87,236772199.0
2007-01-31 11:10:00,102.88,102.885,102.848,102.885,79514856.0
2007-01-31 11:11:00,102.87,102.87,102.835,102.85,53533328.0
2007-01-31 11:12:00,102.858,102.858,102.815,102.815,55907008.0
2007-01-31 11:13:00,102.805,102.825,102.8,102.825,41187881.0
2007-01-31 11:14:00,102.825,102.825,102.795,102.82,114273276.0
2007-01-31 11:15:00,102.815,102.833,102.79,102.79,105449435.0
2007-01-31 11:16:00,102.785,102.82,102.725,102.815,103234264.0
2007-01-31 11:17:00,102.8,102.81,102.793,102.793,92935920.0
2007-01-31 11:18:00,102.8,102.82,102.77,102.77,93533561.0
2007-01-31 11:19:00,102.775,102.8,102.76,102.763,134473688.0
2007-01-31 11:20:00,102.765,102.81,102.76,102.785,123823412.0
2007-01-31 11:21:00,102.788,102.823,102.78,102.815,71223955.0
2007-01-31 11:22:00,102.82,102.82,102.78,102.805,47532215.0
2007-01-31 11:23:00,102.785,102.805,102.765,102.795,73159403.0
2007-01-31 11:24:00,102.805,102.83,102.78,102.793,23323140.0
2007-01-31 11:25:00,102.77,102.82,102.769,102.82,76382501.0
2007-01-31 11:26:00,102.815,102.815,102.79,102.805,63489572.0
2007-01-31 11:27:00,102.81,102.811,102.785,102.798,75829809.0
2007-01-31 11:28:00,102.8,102.802,102.778,102.778,46111007.0
2007-01-31 11:29:00,102.8,102.82,102.8,102.8,70394646.0
2007-01-31 11:30:00,102.805,102.85,102.805,102.85,44018885.0
2007-01-31 11:31:00,102.845,102.854,102.83,102.842,92734405.0
2007-01-31 11:32:00,102.84,102.86,102.817,102.83,38934808.0
2007-01-31 11:33:00,102.81,102.867,102.785,102.835,100918676.0
2007-01-31 11:34:00,102.832,102.85,102.775,102.822,84935471.0
2007-01-31 11:35:00,102.835,102.855,102.81,102.855,118971465.0
2007-01-31 11:36:00,102.863,102.91,102.845,102.88,86640954.0
2007-01-31 11:37:00,102.873,102.88,102.865,102.875,32319687.0
2007-01-31 11:38:00,102.865,102.889,102.825,102.825,86814288.0
2007-01-31 11:39:00,102.87,102.878,102.85,102.87,88735734.0
2007-01-31 11:40:00,102.873,102.877,102.861,102.862,125480212.0
2007-01-31 11:41:00,102.857,102.878,102.857,102.86,151496210.0
2007-01-31 11:42:00,102.867,102.885,102.855,102.862,80810834.0
2007-01-31 11:43:00,102.863,102.864,102.835,102.86,68564175.0
2007-01-31 11:44:00,102.855,102.88,102.825,102.863,178239708.0
2007-01-31 11:45:00,102.865,102.902,102.86,102.89,106385516.0
2007-01-31 11:46:00,102.89,102.898,102.867,102.898,63968116.0
2007-01-31 11:47:00,102.905,102.935,102.893,102.922,163689603.0
2007-01-31 11:48:00,102.913,102.925,102.91,102.925,86831003.0
2007-01-31 11:49:00,102.92,102.924,102.91,102.92,105103013.0
2007-01-31 11:50:00,102.922,102.975,102.918,102.975,156082128.0
2007-01-31 11:51:00,102.977,102.99,102.977,102.98,36743933.0
2007-01-31 11:52:00,102.975,102.983,102.93,102.93,86242685.0
2007-01-31 11:53:00,102.915,102.96,102.911,102.96,189183930.0
2007-01-31 11:54:00,102.955,102.96,102.915,102.935,89309321.0
2007-01-31 11:55:00,102.94,102.96,102.915,102.96,97709898.0
2007-01-31 11:56:00,102.99,102.99,102.955,102.965,52504755.0
2007-01-31 11:57:00,102.975,102.975,102.935,102.955,70327225.0
2007-01-31 11:58:00,102.96,102.965,102.942,102.965,51342629.0
2007-01-31 11:59:00,102.968,102.987,102.95,102.97,104841225.0
2007-01-31 12:00:00,102.98,102.98,102.955,102.96,107384320.0
2007-01-31 12:01:00,102.965,102.965,102.845,102.908,99473923.0
2007-01-31 12:02:00,102.915,102.925,102.87,102.87,64285613.0
2007-01-31 12:03:00,102.86,102.87,102.83,102.87,141692958.0
2007-01-31 12:04:00,102.88,102.905,102.865,102.865,97199169.0
2007-01-31 12:05:00,102.885,102.898,102.885,102.893,47366682.0
2007-01-31 12:06:00,102.9,102.9,102.873,102.873,22263137.0
2007-01-31 12:07:00,102.875,102.876,102.845,102.87,91432086.0
2007-01-31 12:08:00,102.875,102.88,102.87,102.875,132318739.0
2007-01-31 12:09:00,102.865,102.888,102.785,102.888,78250359.0
2007-01-31 12:10:00,102.885,102.885,102.865,102.875,55859900.0
2007-01-31 12:11:00,102.887,102.895,102.885,102.895,55913832.0
2007-01-31 12:12:00,102.895,102.895,102.855,102.88,75635028.0
2007-01-31 12:13:00,102.86,102.885,102.85,102.882,102015966.0
2007-01-31 12:14:00,102.895,102.895,102.862,102.867,102826145.0
2007-01-31 12:15:00,102.87,102.879,102.856,102.86,89895150.0
2007-01-31 12:16:00,102.865,102.892,102.865,102.88,86705167.0
2007-01-31 12:17:00,102.875,102.9,102.875,102.88,87021274.0
2007-01-31 12:18:00,102.9,102.933,102.882,102.925,83496236.0
2007-01-31 12:19:00,102.935,102.94,102.913,102.913,99400861.0
2007-01-31 12:20:00,102.915,102.933,102.9,102.93,96218546.0
2007-01-31 12:21:00,102.925,102.931,102.905,102.915,67187443.0
2007-01-31 12:22:00,102.91,102.923,102.91,102.912,142101917.0
2007-01-31 12:23:00,102.913,102.913,102.89,102.895,76199495.0
2007-01-31 12:24:00,102.898,102.933,102.898,102.927,49735629.0
2007-01-31 12:25:00,102.925,102.925,102.86,102.92,84615192.0
2007-01-31 12:26:00,102.92,102.935,102.919,102.935,139394247.0
2007-01-31 12:27:00,102.94,102.94,102.915,102.925,48737364.0
2007-01-31 12:28:00,102.925,102.925,102.875,102.917,74442838.0
2007-01-31 12:29:00,102.92,102.943,102.852,102.935,72090430.0
2007-01-31 12:30:00,102.95,102.957,102.915,102.955,27929652.0
2007-01-31 12:31:00,102.95,102.965,102.918,102.945,81177777.0
2007-01-31 12:32:00,102.945,102.965,102.939,102.94,98406570.0
2007-01-31 12:33:00,102.945,102.945,102.93,102.933,44456221.0
2007-01-31 12:34:00,102.94,102.956,102.915,102.915,92378144.0
2007-01-31 12:35:00,102.913,102.92,102.897,102.92,116211106.0
2007-01-31 12:36:00,102.915,102.935,102.915,102.93,89995613.0
2007-01-31 12:37:00,102.92,102.93,102.92,102.92,85439719.0
2007-01-31 12:38:00,102.907,102.945,102.907,102.923,56647217.0
2007-01-31 12:39:00,102.915,102.935,102.905,102.925,152122118.0
2007-01-31 12:40:00,102.925,102.94,102.915,102.92,50698536.0
2007-01-31 12:41:00,102.925,102.925,102.897,102.9,53356318.0
2007-01-31 12:42:00,102.905,102.93,102.865,102.92,36644017.0
2007-01-31 12:43:00,102.91,102.929,102.905,102.905,171233682.0
2007-01-31 12:44:00,102.895,102.916,102.895,102.905,26175114.0
2007-01-31 12:45:00,102.91,102.92,102.902,102.92,55046932.0
2007-01-31 12:46:00,102.925,102.936,102.925,102.93,127503458.0
2007-01-31 12:47:00,102.94,102.94,102.93,102.935,68962816.0
2007-01-31 12:48:00,102.937,102.95,102.931,102.933,70422927.0
2007-01-31 12:49:00,102.935,102.945,102.925,102.93,100205975.0
2007-01-31 12:50:00,102.927,102.945,102.927,102.933,44700302.0
2007-01-31 12:51:00,102.927,102.935,102.915,102.93,86414058.0
2007-01-31 12:52:00,102.92,102.945,102.895,102.935,101082879.0
2007-01-31 12:53:00,102.935,102.968,102.92,102.968,140010986.0
2007-01-31 12:54:00,102.98,102.98,102.96,102.96,87639506.0
2007-01-31 12:55:00,102.965,102.97,102.935,102.935,96367643.0
2007-01-31 12:56:00,102.955,102.965,102.94,102.94,49669837.0
2007-01-31 12:57:00,102.94,102.957,102.94,102.955,72976148.0
2007-01-31 12:58:00,102.948,102.966,102.905,102.905,43889659.0
2007-01-31 12:59:00,102.937,102.94,102.92,102.935,56178425.0
2007-01-31 13:00:00,102.925,102.935,102.92,102.92,103091291.0
2007-01-31 13:01:00,102.925,102.945,102.923,102.923,96514451.0
2007-01-31 13:02:00,102.93,102.951,102.93,102.95,170827082.0
2007-01-31 13:03:00,102.95,102.988,102.95,102.988,76691416.0
2007-01-31 13:04:00,102.98,102.987,102.968,102.98,103766168.0
2007-01-31 13:05:00,102.98,102.98,102.94,102.94,47025773.0
2007-01-31 13:06:00,102.927,102.96,102.927,102.95,104809101.0
2007-01-31 13:07:00,102.952,102.97,102.95,102.955,133968335.0
2007-01-31 13:08:00,102.928,102.965,102.928,102.965,75450994.0
2007-01-31 13:09:00,102.965,102.98,102.962,102.965,69715352.0
2007-01-31 13:10:00,102.965,102.969,102.95,102.965,75032724.0
2007-01-31 13:11:00,102.965,102.965,102.925,102.925,63299413.0
2007-01-31 13:12:00,102.925,102.94,102.92,102.92,65486183.0
2007-01-31 13:13:00,102.92,102.92,102.864,102.92,64778120.0
2007-01-31 13:14:00,102.93,102.93,102.895,102.925,38024041.0
2007-01-31 13:15:00,102.93,102.93,102.9,102.925,66770053.0
2007-01-31 13:16:00,102.925,102.931,102.88,102.88,110585616.0
2007-01-31 13:17:00,102.925,102.925,102.912,102.912,48492272.0
2007-01-31 13:18:00,102.91,102.925,102.905,102.923,119703611.0
2007-01-31 13:19:00,102.93,102.935,102.907,102.923,99074871.0
2007-01-31 13:20:00,102.92,102.928,102.9,102.92,44361614.0
2007-01-31 13:21:00,102.922,102.94,102.913,102.92,66795236.0
2007-01-31 13:22:00,102.935,102.96,102.92,102.96,73957356.0
2007-01-31 13:23:00,102.953,102.959,102.948,102.95,59859629.0
2007-01-31 13:24:00,102.955,102.955,102.944,102.945,47446577.0
2007-01-31 13:25:00,102.95,102.96,102.932,102.943,46524154.0
2007-01-31 13:26:00,102.9,102.953,102.9,102.95,53352274.0
2007-01-31 13:27:00,102.935,102.943,102.92,102.94,127350658.0
2007-01-31 13:28:00,102.925,102.947,102.918,102.92,55281985.0
2007-01-31 13:29:00,102.92,102.93,102.915,102.93,78592331.0
2007-01-31 13:30:00,102.94,102.94,102.913,102.925,123839639.0
2007-01-31 13:31:00,102.93,102.93,102.918,102.922,66473699.0
2007-01-31 13:32:00,102.885,102.935,102.885,102.925,53259588.0
2007-01-31 13:33:00,102.925,102.939,102.915,102.915,108176680.0
2007-01-31 13:34:00,102.915,102.915,102.89,102.905,74424881.0
2007-01-31 13:35:00,102.885,102.91,102.88,102.88,189371628.0
2007-01-31 13:36:00,102.89,102.892,102.875,102.88,86376069.0
2007-01-31 13:37:00,102.885,102.908,102.885,102.895,83009111.0
2007-01-31 13:38:00,102.895,102.895,102.865,102.875,72807666.0
2007-01-31 13:39:00,102.863,102.88,102.86,102.86,118056889.0
2007-01-31 13:40:00,102.855,102.855,102.795,102.815,127235295.0
2007-01-31 13:41:00,102.825,102.828,102.773,102.81,169670611.0
2007-01-31 13:42:00,102.805,102.825,102.803,102.82,38279959.0
2007-01-31 13:43:00,102.81,102.82,102.76,102.82,123909773.0
2007-01-31 13:44:00,102.807,102.823,102.753,102.77,280732643.0
2007-01-31 13:45:00,102.78,102.81,102.735,102.75,55895859.0
2007-01-31 13:46:00,102.787,102.815,102.78,102.78,80871565.0
2007-01-31 13:47:00,102.783,102.793,102.772,102.785,59367175.0
2007-01-31 13:48:00,102.792,102.792,102.732,102.775,79663849.0
2007-01-31 13:49:00,102.775,102.787,102.752,102.783,199604660.0
2007-01-31 13:50:00,102.79,102.797,102.79,102.79,40251326.0
2007-01-31 13:51:00,102.79,102.81,102.79,102.803,84481229.0
2007-01-31 13:52:00,102.785,102.825,102.785,102.795,121175745.0
2007-01-31 13:53:00,102.79,102.828,102.763,102.825,185298761.0
2007-01-31 13:54:00,102.815,102.834,102.771,102.818,249587252.0
2007-01-31 13:55:00,102.81,102.834,102.77,102.82,950703932.0
2007-01-31 13:56:00,102.815,102.819,102.8,102.803,102005267.0
2007-01-31 13:57:00,102.805,102.81,102.748,102.8,366950071.0
2007-01-31 13:58:00,102.795,102.805,102.785,102.79,209480219.0
2007-01-31 13:59:00,102.79,102.83,102.765,102.815,251398790.0
2007-01-31 14:00:00,102.8,102.84,102.79,102.79,177801112.0
2007-01-31 14:01:00,102.8,102.825,102.756,102.802,291043593.0
2007-01-31 14:02:00,102.8,102.815,102.8,102.81,53392725.0
2007-01-31 14:03:00,102.815,102.82,102.76,102.82,248212569.0
2007-01-31 14:04:00,102.82,102.825,102.775,102.823,263421694.0
2007-01-31 14:05:00,102.808,102.832,102.771,102.82,205699801.0
2007-01-31 14:06:00,102.82,102.865,102.785,102.865,561079490.0
2007-01-31 14:07:00,102.86,102.91,102.831,102.9,126783952.0
2007-01-31 14:08:00,102.89,102.908,102.875,102.88,120768528.0
2007-01-31 14:09:00,102.89,102.89,102.853,102.865,222637101.0
2007-01-31 14:10:00,102.87,102.87,102.807,102.87,419701001.0
2007-01-31 14:11:00,102.875,102.91,102.875,102.905,94883472.0
2007-01-31 14:12:00,102.91,102.917,102.885,102.885,36933855.0
2007-01-31 14:13:00,102.89,102.906,102.855,102.855,613994693.0
2007-01-31 14:14:00,102.855,102.858,102.801,102.855,394780868.0
2007-01-31 14:15:00,102.86,102.872,102.845,102.865,88389416.0
2007-01-31 14:16:00,102.86,102.875,102.845,102.85,64286656.0
2007-01-31 14:17:00,102.845,102.866,102.842,102.842,59778867.0
2007-01-31 14:18:00,102.84,102.9,102.84,102.875,155467582.0
2007-01-31 14:19:00,102.878,102.91,102.855,102.855,94272523.0
2007-01-31 14:20:00,102.87,102.87,102.85,102.87,76487347.0
2007-01-31 14:21:00,102.875,102.875,102.834,102.835,83498106.0
2007-01-31 14:22:00,102.84,102.855,102.83,102.84,48026046.0
2007-01-31 14:23:00,102.83,102.85,102.825,102.85,89870412.0
2007-01-31 14:24:00,102.845,102.855,102.843,102.85,66496333.0
2007-01-31 14:25:00,102.835,102.863,102.835,102.835,70717024.0
2007-01-31 14:26:00,102.835,102.866,102.799,102.865,343300371.0
2007-01-31 14:27:00,102.865,102.89,102.837,102.855,93090305.0
2007-01-31 14:28:00,102.86,102.872,102.85,102.85,203180131.0
2007-01-31 14:29:00,102.85,102.86,102.847,102.86,100447736.0
2007-01-31 14:30:00,102.855,102.855,102.835,102.84,74370153.0
2007-01-31 14:31:00,102.83,102.848,102.81,102.848,85652475.0
2007-01-31 14:32:00,102.85,102.85,102.781,102.825,263436502.0
2007-01-31 14:33:00,102.825,102.85,102.82,102.82,58196490.0
2007-01-31 14:34:00,102.825,102.85,102.809,102.85,67080921.0
2007-01-31 14:35:00,102.845,102.845,102.812,102.82,29161159.0
2007-01-31 14:36:00,102.825,102.84,102.795,102.815,231876980.0
2007-01-31 14:37:00,102.82,102.83,102.766,102.815,106453802.0
2007-01-31 14:38:00,102.815,102.835,102.793,102.82,184333455.0
2007-01-31 14:39:00,102.82,102.825,102.78,102.79,74296807.0
2007-01-31 14:40:00,102.78,102.79,102.755,102.767,191635181.0
2007-01-31 14:41:00,102.765,102.769,102.743,102.762,321799780.0
2007-01-31 14:42:00,102.775,102.778,102.76,102.77,275901138.0
2007-01-31 14:43:00,102.76,102.789,102.723,102.765,330367550.0
2007-01-31 14:44:00,102.763,102.787,102.734,102.785,465839798.0
2007-01-31 14:45:00,102.78,102.809,102.736,102.78,338473730.0
2007-01-31 14:46:00,102.775,102.784,102.75,102.757,123424999.0
2007-01-31 14:47:00,102.77,102.77,102.703,102.745,239681400.0
2007-01-31 14:48:00,102.75,102.756,102.73,102.745,71914374.0
2007-01-31 14:49:00,102.74,102.755,102.74,102.75,62898969.0
2007-01-31 14:50:00,102.745,102.746,102.735,102.735,57388801.0
2007-01-31 14:51:00,102.728,102.745,102.715,102.715,334217706.0
2007-01-31 14:52:00,102.72,102.72,102.646,102.71,438696214.0
2007-01-31 14:53:00,102.7,102.703,102.65,102.665,300838389.0
2007-01-31 14:54:00,102.68,102.68,102.65,102.65,205328698.0
2007-01-31 14:55:00,102.63,102.695,102.63,102.68,215162147.0
2007-01-31 14:56:00,102.683,102.701,102.673,102.673,257941712.0
2007-01-31 14:57:00,102.68,102.705,102.68,102.68,104402492.0
2007-01-31 14:58:00,102.68,102.705,102.645,102.65,282986229.0
2007-01-31 14:59:00,102.7,102.7,102.675,102.675,48003376.0
2007-01-31 15:00:00,102.67,102.7,102.66,102.69,146185818.0
2007-01-31 15:01:00,102.68,102.703,102.662,102.665,397753629.0
2007-01-31 15:02:00,102.675,102.696,102.673,102.693,434517320.0
2007-01-31 15:03:00,102.69,102.699,102.685,102.69,305158690.0
2007-01-31 15:04:00,102.685,102.701,102.681,102.69,283650572.0
2007-01-31 15:05:00,102.69,102.69,102.66,102.68,99382131.0
2007-01-31 15:06:00,102.683,102.708,102.675,102.695,658698056.0
2007-01-31 15:07:00,102.7,102.71,102.652,102.7,872836616.0
2007-01-31 15:08:00,102.693,102.7,102.68,102.69,435810311.0
2007-01-31 15:09:00,102.685,102.685,102.655,102.665,22781071.0
2007-01-31 15:10:00,102.645,102.685,102.63,102.665,368185267.0
2007-01-31 15:11:00,102.66,102.684,102.66,102.66,57282335.0
2007-01-31 15:12:00,102.657,102.665,102.64,102.645,59855386.0
2007-01-31 15:13:00,102.632,102.659,102.629,102.635,525216583.0
2007-01-31 15:14:00,102.63,102.635,102.535,102.56,607415552.0
2007-01-31 15:15:00,102.555,102.645,102.51,102.61,257802649.0
2007-01-31 15:16:00,102.605,102.63,102.603,102.618,160346169.0
2007-01-31 15:17:00,102.63,102.63,102.598,102.61,425388991.0
2007-01-31 15:18:00,102.6,102.634,102.589,102.615,284582985.0
2007-01-31 15:19:00,102.617,102.625,102.565,102.61,110314914.0
2007-01-31 15:20:00,102.62,102.622,102.595,102.617,36587028.0
2007-01-31 15:21:00,102.603,102.635,102.59,102.605,373265383.0
2007-01-31 15:22:00,102.62,102.625,102.607,102.625,161930250.0
2007-01-31 15:23:00,102.63,102.67,102.62,102.67,71616739.0
2007-01-31 15:24:00,102.663,102.671,102.635,102.635,51145040.0
2007-01-31 15:25:00,102.633,102.645,102.615,102.615,68427007.0
2007-01-31 15:26:00,102.615,102.633,102.605,102.61,130868806.0
2007-01-31 15:27:00,102.605,102.646,102.6,102.605,83178783.0
2007-01-31 15:28:00,102.6,102.623,102.57,102.615,272056523.0
2007-01-31 15:29:00,102.61,102.61,102.555,102.585,312865856.0
2007-01-31 15:30:00,102.58,102.73,102.555,102.635,71240244.0
2007-01-31 15:31:00,102.633,102.648,102.54,102.62,77723352.0
2007-01-31 15:32:00,102.63,102.63,102.605,102.625,69886981.0
2007-01-31 15:33:00,102.63,102.67,102.615,102.632,78466490.0
2007-01-31 15:34:00,102.64,102.645,102.593,102.61,72249044.0
2007-01-31 15:35:00,102.605,102.64,102.585,102.63,73744266.0
2007-01-31 15:36:00,102.64,102.65,102.595,102.625,351206812.0
2007-01-31 15:37:00,102.625,102.625,102.565,102.58,27938791.0
2007-01-31 15:38:00,102.57,102.59,102.555,102.568,106611364.0
2007-01-31 15:39:00,102.585,102.61,102.56,102.61,149680555.0
2007-01-31 15:40:00,102.61,102.635,102.61,102.635,120777932.0
2007-01-31 15:41:00,102.665,102.705,102.64,102.685,556947872.0
2007-01-31 15:42:00,102.685,102.689,102.645,102.67,64949499.0
2007-01-31 15:43:00,102.668,102.725,102.668,102.702,98633695.0
2007-01-31 15:44:00,102.705,102.72,102.673,102.71,25606256.0
2007-01-31 15:45:00,102.695,102.725,102.67,102.72,329769849.0
2007-01-31 15:46:00,102.72,102.73,102.695,102.73,22569619.0
2007-01-31 15:47:00,102.715,102.755,102.65,102.717,203647155.0
2007-01-31 15:48:00,102.755,102.765,102.725,102.738,70261826.0
2007-01-31 15:49:00,102.733,102.757,102.697,102.757,533356328.0
2007-01-31 15:50:00,102.748,102.771,102.715,102.728,288006352.0
2007-01-31 15:51:00,102.735,102.753,102.721,102.725,61125784.0
2007-01-31 15:52:00,102.725,102.76,102.705,102.725,339891312.0
2007-01-31 15:53:00,102.725,102.75,102.715,102.742,795072070.0
2007-01-31 15:54:00,102.755,102.765,102.748,102.75,101068286.0
2007-01-31 15:55:00,102.745,102.756,102.733,102.733,170623812.0
2007-01-31 15:56:00,102.717,102.76,102.715,102.76,390552909.0
2007-01-31 15:57:00,102.755,102.765,102.755,102.765,233677988.0
2007-01-31 15:58:00,102.753,102.775,102.682,102.775,99958962.0
2007-01-31 15:59:00,102.768,102.785,102.745,102.745,688409723.0
2007-01-31 16:00:00,102.745,102.745,102.695,102.695,379036824.0
2007-01-31 16:01:00,102.72,102.72,102.693,102.715,218865519.0
2007-01-31 16:02:00,102.74,102.742,102.715,102.715,58788866.0
2007-01-31 16:03:00,102.725,102.76,102.725,102.76,54205383.0
2007-01-31 16:04:00,102.76,102.775,102.73,102.735,236327572.0
2007-01-31 16:05:00,102.735,102.755,102.725,102.743,128595271.0
2007-01-31 16:06:00,102.72,102.773,102.72,102.773,13738573.0
2007-01-31 16:07:00,102.765,102.79,102.727,102.735,41171194.0
2007-01-31 16:08:00,102.737,102.75,102.72,102.75,35231676.0
2007-01-31 16:09:00,102.752,102.758,102.73,102.735,578537313.0
2007-01-31 16:10:00,102.735,102.77,102.735,102.76,87548706.0
2007-01-31 16:11:00,102.755,102.76,102.752,102.76,31426098.0
2007-01-31 16:12:00,102.755,102.78,102.749,102.77,66245311.0
2007-01-31 16:13:00,102.765,102.8,102.765,102.79,240062276.0
2007-01-31 16:14:00,102.792,102.792,102.76,102.775,235587438.0
2007-01-31 16:15:00,102.77,102.775,102.74,102.76,448794212.0
2007-01-31 16:16:00,102.755,102.766,102.735,102.765,1528039794.0
2007-01-31 16:17:00,102.765,102.775,102.747,102.775,148620333.0
2007-01-31 16:18:00,102.785,102.785,102.755,102.755,131573309.0
2007-01-31 16:19:00,102.76,102.785,102.76,102.78,107669894.0
2007-01-31 16:20:00,102.765,102.786,102.765,102.765,42774383.0
2007-01-31 16:21:00,102.76,102.76,102.712,102.715,67956242.0
2007-01-31 16:22:00,102.73,102.755,102.712,102.722,61756628.0
2007-01-31 16:23:00,102.72,102.75,102.715,102.74,87295333.0
2007-01-31 16:24:00,102.715,102.753,102.702,102.74,469881232.0
2007-01-31 16:25:00,102.75,102.76,102.725,102.735,153298706.0
2007-01-31 16:26:00,102.735,102.76,102.735,102.75,116736688.0
2007-01-31 16:27:00,102.75,102.75,102.703,102.71,156288546.0
2007-01-31 16:28:00,102.72,102.763,102.72,102.755,256484500.0
2007-01-31 16:29:00,102.75,102.75,102.686,102.74,207211535.0
2007-01-31 16:30:00,102.735,102.745,102.69,102.69,534013866.0
2007-01-31 16:31:00,102.7,102.735,102.685,102.73,120713662.0
2007-01-31 16:32:00,102.74,102.74,102.72,102.72,41408351.0
2007-01-31 16:33:00,102.725,102.745,102.715,102.73,86741619.0
2007-01-31 16:34:00,102.73,102.73,102.702,102.72,542312522.0
2007-01-31 16:35:00,102.71,102.733,102.71,102.71,213630322.0
2007-01-31 16:36:00,102.715,102.735,102.713,102.715,30447117.0
2007-01-31 16:37:00,102.715,102.733,102.71,102.715,208375521.0
2007-01-31 16:38:00,102.715,102.731,102.715,102.72,219422140.0
2007-01-31 16:39:00,102.72,102.73,102.7,102.73,223472011.0
2007-01-31 16:40:00,102.723,102.738,102.709,102.735,164069968.0
2007-01-31 16:41:00,102.725,102.765,102.725,102.745,66417950.0
2007-01-31 16:42:00,102.74,102.75,102.633,102.71,57383627.0
2007-01-31 16:43:00,102.75,102.75,102.715,102.735,84432703.0
2007-01-31 16:44:00,102.735,102.755,102.67,102.715,267102710.0
2007-01-31 16:45:00,102.71,102.745,102.66,102.745,234901126.0
2007-01-31 16:46:00,102.735,102.735,102.685,102.69,253556128.0
2007-01-31 16:47:00,102.695,102.75,102.695,102.73,174576079.0
2007-01-31 16:48:00,102.727,102.735,102.7,102.71,162973489.0
2007-01-31 16:49:00,102.71,102.75,102.71,102.72,140184419.0
2007-01-31 16:50:00,102.74,102.775,102.72,102.775,302699724.0
2007-01-31 16:51:00,102.767,102.785,102.75,102.785,388809709.0
2007-01-31 16:52:00,102.79,102.81,102.757,102.777,51314149.0
2007-01-31 16:53:00,102.765,102.798,102.765,102.77,386419412.0
2007-01-31 16:54:00,102.775,102.795,102.765,102.765,296199900.0
2007-01-31 16:55:00,102.755,102.771,102.737,102.75,1247336373.0
2007-01-31 16:56:00,102.76,102.785,102.72,102.785,99040596.0
2007-01-31 16:57:00,102.785,102.8,102.75,102.76,74439861.0
2007-01-31 16:58:00,102.777,102.793,102.755,102.78,191146374.0
2007-01-31 16:59:00,102.77,102.79,102.735,102.74,434026022.0
2007-01-31 17:00:00,102.75,102.785,102.665,102.7,113717144.0
2007-01-31 17:01:00,102.7,102.727,102.64,102.67,97800598.0
2007-01-31 17:02:00,102.67,102.71,102.645,102.71,149032585.0
2007-01-31 17:03:00,102.705,102.73,102.67,102.695,155347716.0
2007-01-31 17:04:00,102.675,102.705,102.675,102.682,564414698.0
2007-01-31 17:05:00,102.695,102.709,102.665,102.69,268479336.0
2007-01-31 17:06:00,102.683,102.705,102.67,102.69,138587868.0
2007-01-31 17:07:00,102.68,102.7,102.64,102.675,202990701.0
2007-01-31 17:08:00,102.665,102.695,102.639,102.639,302929627.0
2007-01-31 17:09:00,102.683,102.725,102.665,102.67,262643604.0
2007-01-31 17:10:00,102.675,102.725,102.649,102.675,341962364.0
2007-01-31 17:11:00,102.627,102.712,102.627,102.712,74247683.0
2007-01-31 17:12:00,102.72,102.72,102.675,102.695,60728848.0
2007-01-31 17:13:00,102.695,102.72,102.69,102.703,34034726.0
2007-01-31 17:14:00,102.705,102.71,102.678,102.71,253310894.0
2007-01-31 17:15:00,102.673,102.72,102.652,102.72,112628001.0
2007-01-31 17:16:00,102.71,102.73,102.66,102.73,143824218.0
2007-01-31 17:17:00,102.72,102.73,102.695,102.72,354521965.0
2007-01-31 17:18:00,102.73,102.73,102.69,102.71,401969305.0
2007-01-31 17:19:00,102.72,102.723,102.69,102.702,261558372.0
2007-01-31 17:20:00,102.695,102.72,102.637,102.705,366092642.0
2007-01-31 17:21:00,102.705,102.705,102.67,102.67,74807440.0
2007-01-31 17:22:00,102.675,102.685,102.641,102.675,38310937.0
2007-01-31 17:23:00,102.68,102.705,102.658,102.685,114138216.0
2007-01-31 17:24:00,102.692,102.703,102.682,102.688,110481009.0
2007-01-31 17:25:00,102.695,102.714,102.685,102.685,46014738.0
2007-01-31 17:26:00,102.69,102.708,102.635,102.635,82332368.0
2007-01-31 17:27:00,102.635,102.645,102.615,102.623,30159203.0
2007-01-31 17:28:00,102.625,102.673,102.625,102.67,47249627.0
2007-01-31 17:29:00,102.675,102.7,102.658,102.7,165826951.0
2007-01-31 17:30:00,102.705,102.712,102.622,102.622,228127352.0
2007-01-31 17:31:00,102.63,102.655,102.61,102.625,65811622.0
2007-01-31 17:32:00,102.62,102.632,102.597,102.625,93935315.0
2007-01-31 17:33:00,102.633,102.633,102.61,102.62,66416440.0
2007-01-31 17:34:00,102.625,102.645,102.608,102.618,70484794.0
2007-01-31 17:35:00,102.61,102.635,102.59,102.6,158666143.0
2007-01-31 17:36:00,102.6,102.615,102.547,102.59,82777530.0
2007-01-31 17:37:00,102.595,102.625,102.585,102.615,44373700.0
2007-01-31 17:38:00,102.62,102.658,102.615,102.632,71100860.0
2007-01-31 17:39:00,102.64,102.67,102.622,102.66,89282773.0
2007-01-31 17:40:00,102.66,102.66,102.61,102.61,56623321.0
2007-01-31 17:41:00,102.625,102.642,102.613,102.64,72377643.0
2007-01-31 17:42:00,102.645,102.659,102.61,102.62,49535618.0
2007-01-31 17:43:00,102.635,102.66,102.59,102.62,43835662.0
2007-01-31 17:44:00,102.63,102.638,102.61,102.612,76347206.0
2007-01-31 17:45:00,102.62,102.655,102.61,102.63,51103427.0
2007-01-31 17:46:00,102.62,102.632,102.61,102.61,78646193.0
2007-01-31 17:47:00,102.605,102.615,102.578,102.592,52517857.0
2007-01-31 17:48:00,102.61,102.655,102.578,102.655,148244970.0
2007-01-31 17:49:00,102.65,102.692,102.625,102.692,99538127.0
2007-01-31 17:50:00,102.69,102.69,102.655,102.685,56858218.0
2007-01-31 17:51:00,102.67,102.676,102.65,102.662,164182664.0
2007-01-31 17:52:00,102.665,102.695,102.64,102.68,90716422.0
2007-01-31 17:53:00,102.668,102.668,102.628,102.645,57173528.0
2007-01-31 17:54:00,102.635,102.635,102.59,102.615,75131119.0
2007-01-31 17:55:00,102.605,102.637,102.565,102.625,68431857.0
2007-01-31 17:56:00,102.615,102.62,102.575,102.605,69693704.0
2007-01-31 17:57:00,102.6,102.62,102.565,102.615,109437149.0
2007-01-31 17:58:00,102.61,102.645,102.375,102.47,75820562.0
2007-01-31 17:59:00,102.465,102.51,102.39,102.45,89319028.0
2007-01-31 18:00:00,102.45,102.45,102.34,102.355,161659845.0
2007-01-31 18:01:00,102.37,102.37,102.195,102.205,50049489.0
2007-01-31 18:02:00,102.2,102.215,102.1,102.19,122339295.0
2007-01-31 18:03:00,102.2,102.315,102.175,102.282,41164533.0
2007-01-31 18:04:00,102.283,102.44,102.27,102.42,54333668.0
2007-01-31 18:05:00,102.385,102.407,102.345,102.36,77768126.0
2007-01-31 18:06:00,102.31,102.365,102.275,102.33,106832026.0
2007-01-31 18:07:00,102.335,102.387,102.33,102.355,56695154.0
2007-01-31 18:08:00,102.36,102.37,102.3,102.37,47262271.0
2007-01-31 18:09:00,102.37,102.4,102.365,102.368,45217408.0
2007-01-31 18:10:00,102.385,102.39,102.36,102.375,80369968.0
2007-01-31 18:11:00,102.368,102.405,102.325,102.405,47469392.0
2007-01-31 18:12:00,102.395,102.395,102.36,102.36,72086023.0
2007-01-31 18:13:00,102.355,102.425,102.355,102.388,92304746.0
2007-01-31 18:14:00,102.403,102.423,102.365,102.365,199816927.0
2007-01-31 18:15:00,102.348,102.362,102.315,102.32,127335071.0
2007-01-31 18:16:00,102.335,102.362,102.3,102.36,111937976.0
2007-01-31 18:17:00,102.365,102.375,102.295,102.357,133102729.0
2007-01-31 18:18:00,102.35,102.385,102.34,102.365,37912138.0
2007-01-31 18:19:00,102.365,102.375,102.285,102.285,67378229.0
2007-01-31 18:20:00,102.325,102.325,102.269,102.27,195590561.0
2007-01-31 18:21:00,102.275,102.335,102.275,102.33,33882420.0
2007-01-31 18:22:00,102.33,102.37,102.33,102.355,87078800.0
2007-01-31 18:23:00,102.36,102.365,102.34,102.365,105260549.0
2007-01-31 18:24:00,102.365,102.38,102.33,102.348,145471299.0
2007-01-31 18:25:00,102.327,102.363,102.315,102.363,103796197.0
2007-01-31 18:26:00,102.365,102.435,102.355,102.418,91629516.0
2007-01-31 18:27:00,102.425,102.435,102.365,102.365,73904014.0
2007-01-31 18:28:00,102.375,102.415,102.365,102.4,57337556.0
2007-01-31 18:29:00,102.395,102.415,102.387,102.392,81359695.0
2007-01-31 18:30:00,102.39,102.413,102.353,102.413,103726883.0
2007-01-31 18:31:00,102.415,102.43,102.4,102.43,103779313.0
2007-01-31 18:32:00,102.435,102.447,102.415,102.447,50341874.0
2007-01-31 18:33:00,102.46,102.475,102.432,102.475,107533458.0
2007-01-31 18:34:00,102.478,102.478,102.419,102.42,14900667.0
2007-01-31 18:35:00,102.422,102.462,102.393,102.447,112125307.0
2007-01-31 18:36:00,102.437,102.485,102.437,102.475,100936444.0
2007-01-31 18:37:00,102.473,102.52,102.465,102.52,142082337.0
2007-01-31 18:38:00,102.515,102.575,102.515,102.557,56534126.0
2007-01-31 18:39:00,102.565,102.569,102.545,102.555,22897479.0
2007-01-31 18:40:00,102.56,102.577,102.525,102.53,89745869.0
2007-01-31 18:41:00,102.54,102.54,102.483,102.483,74935833.0
2007-01-31 18:42:00,102.485,102.54,102.485,102.5,63286727.0
2007-01-31 18:43:00,102.5,102.515,102.485,102.512,103901679.0
2007-01-31 18:44:00,102.505,102.55,102.5,102.55,95882460.0
2007-01-31 18:45:00,102.545,102.56,102.53,102.56,63344790.0
2007-01-31 18:46:00,102.55,102.56,102.52,102.545,61885743.0
2007-01-31 18:47:00,102.545,102.6,102.53,102.575,15830117.0
2007-01-31 18:48:00,102.575,102.705,102.575,102.655,55828497.0
2007-01-31 18:49:00,102.667,102.682,102.647,102.665,103958250.0
2007-01-31 18:50:00,102.683,102.705,102.67,102.7,157716686.0
2007-01-31 18:51:00,102.7,102.7,102.655,102.66,22044584.0
2007-01-31 18:52:00,102.64,102.675,102.63,102.65,36591779.0
2007-01-31 18:53:00,102.65,102.65,102.6,102.61,84800248.0
2007-01-31 18:54:00,102.6,102.63,102.573,102.575,802056085.0
2007-01-31 18:55:00,102.575,102.592,102.559,102.57,115776857.0
2007-01-31 18:56:00,102.582,102.6,102.569,102.59,277245840.0
2007-01-31 18:57:00,102.59,102.59,102.57,102.59,189620042.0
2007-01-31 18:58:00,102.585,102.585,102.557,102.58,158870260.0
2007-01-31 18:59:00,102.585,102.615,102.57,102.6,199898743.0
2007-01-31 19:00:00,102.605,102.617,102.58,102.58,141240385.0
2007-01-31 19:01:00,102.585,102.62,102.582,102.582,60874953.0
2007-01-31 19:02:00,102.578,102.578,102.56,102.56,167010640.0
2007-01-31 19:03:00,102.565,102.595,102.565,102.595,546766838.0
2007-01-31 19:04:00,102.6,102.6,102.565,102.6,120065638.0
2007-01-31 19:05:00,102.6,102.61,102.575,102.6,320892662.0
2007-01-31 19:06:00,102.6,102.6,102.545,102.585,48455172.0
2007-01-31 19:07:00,102.58,102.6,102.555,102.57,75388125.0
2007-01-31 19:08:00,102.575,102.575,102.505,102.555,78431431.0
2007-01-31 19:09:00,102.55,102.55,102.528,102.543,48609198.0
2007-01-31 19:10:00,102.55,102.556,102.537,102.555,29624019.0
2007-01-31 19:11:00,102.56,102.565,102.55,102.552,105823195.0
2007-01-31 19:12:00,102.55,102.57,102.495,102.555,56710362.0
2007-01-31 19:13:00,102.54,102.57,102.503,102.555,23259010.0
2007-01-31 19:14:00,102.55,102.575,102.535,102.54,57401786.0
2007-01-31 19:15:00,102.54,102.54,102.455,102.53,54497201.0
2007-01-31 19:16:00,102.522,102.536,102.5,102.5,107105211.0
2007-01-31 19:17:00,102.52,102.524,102.51,102.51,87913183.0
2007-01-31 19:18:00,102.51,102.528,102.485,102.488,89182657.0
2007-01-31 19:19:00,102.49,102.505,102.49,102.505,68976751.0
2007-01-31 19:20:00,102.488,102.51,102.488,102.51,89508815.0
2007-01-31 19:21:00,102.51,102.52,102.493,102.52,26432604.0
2007-01-31 19:22:00,102.52,102.52,102.5,102.5,37380508.0
2007-01-31 19:23:00,102.5,102.507,102.477,102.49,104256381.0
2007-01-31 19:24:00,102.497,102.515,102.495,102.515,95689361.0
2007-01-31 19:25:00,102.515,102.52,102.5,102.52,56949502.0
2007-01-31 19:26:00,102.515,102.515,102.465,102.475,61625465.0
2007-01-31 19:27:00,102.472,102.49,102.43,102.49,113985666.0
2007-01-31 19:28:00,102.485,102.493,102.475,102.475,56972619.0
2007-01-31 19:29:00,102.48,102.48,102.46,102.48,105580861.0
2007-01-31 19:30:00,102.47,102.5,102.47,102.5,129415935.0
2007-01-31 19:31:00,102.485,102.507,102.485,102.49,73267892.0
2007-01-31 19:32:00,102.485,102.523,102.485,102.5,127188121.0
2007-01-31 19:33:00,102.51,102.525,102.51,102.525,46988021.0
2007-01-31 19:34:00,102.535,102.535,102.493,102.52,61470291.0
2007-01-31 19:35:00,102.53,102.53,102.504,102.52,109630005.0
2007-01-31 19:36:00,102.513,102.525,102.502,102.502,125482175.0
2007-01-31 19:37:00,102.51,102.545,102.51,102.545,60169608.0
2007-01-31 19:38:00,102.535,102.545,102.501,102.53,83070568.0
2007-01-31 19:39:00,102.522,102.54,102.522,102.54,32773087.0
2007-01-31 19:40:00,102.525,102.527,102.51,102.51,122683179.0
2007-01-31 19:41:00,102.505,102.535,102.505,102.535,57039724.0
2007-01-31 19:42:00,102.517,102.535,102.512,102.52,39166740.0
2007-01-31 19:43:00,102.523,102.523,102.495,102.515,42772341.0
2007-01-31 19:44:00,102.515,102.53,102.5,102.5,97880315.0
2007-01-31 19:45:00,102.505,102.513,102.49,102.513,44969510.0
2007-01-31 19:46:00,102.505,102.505,102.475,102.495,79583571.0
2007-01-31 19:47:00,102.495,102.51,102.495,102.51,39352978.0
2007-01-31 19:48:00,102.51,102.525,102.505,102.515,58858793.0
2007-01-31 19:49:00,102.525,102.525,102.465,102.465,38035247.0
2007-01-31 19:50:00,102.52,102.545,102.512,102.512,47329626.0
2007-01-31 19:51:00,102.52,102.523,102.515,102.515,66418301.0
2007-01-31 19:52:00,102.52,102.527,102.52,102.52,42345852.0
2007-01-31 19:53:00,102.515,102.545,102.505,102.505,96143979.0
2007-01-31 19:54:00,102.515,102.535,102.51,102.525,80986684.0
2007-01-31 19:55:00,102.525,102.534,102.515,102.52,143390584.0
2007-01-31 19:56:00,102.523,102.53,102.47,102.53,76193514.0
2007-01-31 19:57:00,102.523,102.523,102.5,102.52,69011834.0
2007-01-31 19:58:00,102.515,102.522,102.5,102.5,90041688.0
2007-01-31 19:59:00,102.508,102.508,102.473,102.473,76183092.0
2007-01-31 20:00:00,102.465,102.485,102.447,102.475,61495208.0
2007-01-31 20:01:00,102.475,102.49,102.467,102.49,62521368.0
2007-01-31 20:02:00,102.49,102.525,102.47,102.495,75401285.0
2007-01-31 20:03:00,102.495,102.525,102.485,102.505,43508614.0
2007-01-31 20:04:00,102.51,102.52,102.49,102.515,74166407.0
2007-01-31 20:05:00,102.505,102.522,102.483,102.485,55029774.0
2007-01-31 20:06:00,102.485,102.5,102.482,102.485,60121918.0
2007-01-31 20:07:00,102.49,102.495,102.488,102.495,20302564.0
2007-01-31 20:08:00,102.5,102.5,102.485,102.49,101270363.0
2007-01-31 20:09:00,102.477,102.477,102.46,102.473,121992405.0
2007-01-31 20:10:00,102.475,102.475,102.42,102.473,61571824.0
2007-01-31 20:11:00,102.475,102.48,102.47,102.47,74158058.0
2007-01-31 20:12:00,102.47,102.5,102.463,102.463,57895826.0
2007-01-31 20:13:00,102.457,102.478,102.45,102.46,83301729.0
2007-01-31 20:14:00,102.435,102.455,102.385,102.423,88687272.0
2007-01-31 20:15:00,102.44,102.457,102.431,102.457,69333056.0
2007-01-31 20:16:00,102.452,102.47,102.44,102.47,67571752.0
2007-01-31 20:17:00,102.42,102.47,102.42,102.465,73254858.0
2007-01-31 20:18:00,102.467,102.475,102.455,102.455,70299962.0
2007-01-31 20:19:00,102.455,102.455,102.442,102.45,85748345.0
2007-01-31 20:20:00,102.455,102.475,102.455,102.47,29786657.0
2007-01-31 20:21:00,102.46,102.475,102.45,102.45,69304279.0
2007-01-31 20:22:00,102.448,102.47,102.448,102.47,54127494.0
2007-01-31 20:23:00,102.468,102.478,102.455,102.457,64422939.0
2007-01-31 20:24:00,102.465,102.465,102.455,102.455,61830988.0
2007-01-31 20:25:00,102.455,102.465,102.45,102.465,51448449.0
2007-01-31 20:26:00,102.46,102.479,102.445,102.45,89862248.0
2007-01-31 20:27:00,102.46,102.465,102.415,102.455,16825632.0
2007-01-31 20:28:00,102.455,102.455,102.415,102.438,94602046.0
2007-01-31 20:29:00,102.443,102.443,102.4,102.425,52752906.0
2007-01-31 20:30:00,102.405,102.405,102.38,102.395,65305732.0
2007-01-31 20:31:00,102.405,102.41,102.39,102.41,97107302.0
2007-01-31 20:32:00,102.42,102.42,102.357,102.41,44241731.0
2007-01-31 20:33:00,102.418,102.428,102.403,102.41,121648661.0
2007-01-31 20:34:00,102.415,102.425,102.4,102.405,54975592.0
2007-01-31 20:35:00,102.41,102.416,102.409,102.412,94873372.0
2007-01-31 20:36:00,102.415,102.417,102.4,102.4,42108002.0
2007-01-31 20:37:00,102.385,102.435,102.385,102.415,32078059.0
2007-01-31 20:38:00,102.405,102.425,102.385,102.425,48431747.0
2007-01-31 20:39:00,102.42,102.42,102.4,102.41,69465010.0
2007-01-31 20:41:00,102.415,102.416,102.372,102.41,47170852.0
2007-01-31 20:42:00,102.412,102.425,102.36,102.425,70147365.0
2007-01-31 20:43:00,102.425,102.435,102.418,102.435,51458911.0
2007-01-31 20:44:00,102.43,102.43,102.41,102.412,66118858.0
2007-01-31 20:45:00,102.41,102.435,102.41,102.435,68543642.0
2007-01-31 20:46:00,102.435,102.461,102.415,102.45,86343047.0
2007-01-31 20:47:00,102.45,102.455,102.443,102.455,115976280.0
2007-01-31 20:48:00,102.455,102.46,102.445,102.445,96355733.0
2007-01-31 20:49:00,102.448,102.47,102.435,102.46,42604564.0
2007-01-31 20:50:00,102.455,102.457,102.43,102.445,43415518.0
2007-01-31 20:51:00,102.437,102.45,102.434,102.45,66719250.0
2007-01-31 20:52:00,102.44,102.455,102.44,102.455,48960608.0
2007-01-31 20:53:00,102.465,102.472,102.46,102.46,44701788.0
2007-01-31 20:54:00,102.425,102.493,102.425,102.485,169618307.0
2007-01-31 20:55:00,102.485,102.485,102.478,102.48,35849440.0
2007-01-31 20:56:00,102.49,102.498,102.475,102.498,23471336.0
2007-01-31 20:57:00,102.51,102.51,102.47,102.485,139169259.0
2007-01-31 20:58:00,102.485,102.488,102.453,102.453,27102263.0
2007-01-31 20:59:00,102.453,102.467,102.453,102.455,76683431.0
2007-01-31 21:00:00,102.453,102.465,102.425,102.435,457831498.0
2007-01-31 21:01:00,102.44,102.44,102.405,102.42,41508755.0
2007-01-31 21:02:00,102.42,102.42,102.407,102.415,36824508.0
2007-01-31 21:03:00,102.41,102.428,102.405,102.405,54964704.0
2007-01-31 21:04:00,102.41,102.43,102.405,102.43,29987007.0
2007-01-31 21:05:00,102.422,102.43,102.395,102.407,77095675.0
2007-01-31 21:06:00,102.41,102.41,102.395,102.395,40971575.0
2007-01-31 21:07:00,102.383,102.392,102.335,102.35,311354415.0
2007-01-31 21:08:00,102.355,102.4,102.355,102.375,137724049.0
2007-01-31 21:09:00,102.402,102.433,102.402,102.423,80166736.0
2007-01-31 21:10:00,102.435,102.452,102.405,102.44,58240441.0
2007-01-31 21:11:00,102.435,102.435,102.42,102.42,80613426.0
2007-01-31 21:12:00,102.435,102.44,102.4,102.435,71850553.0
2007-01-31 21:13:00,102.423,102.435,102.38,102.38,31669543.0
2007-01-31 21:14:00,102.405,102.455,102.335,102.415,81162442.0
2007-01-31 21:15:00,102.405,102.483,102.405,102.448,70113901.0
2007-01-31 21:16:00,102.46,102.46,102.37,102.375,53165064.0
2007-01-31 21:17:00,102.385,102.455,102.345,102.445,339420521.0
2007-01-31 21:18:00,102.435,102.45,102.4,102.4,24453416.0
2007-01-31 21:19:00,102.395,102.463,102.395,102.463,13083593.0
2007-01-31 21:20:00,102.445,102.545,102.445,102.48,68245590.0
2007-01-31 21:21:00,102.503,102.55,102.485,102.55,53870964.0
2007-01-31 21:22:00,102.57,102.59,102.52,102.55,86221366.0
2007-01-31 21:23:00,102.545,102.56,102.465,102.505,72415974.0
2007-01-31 21:24:00,102.515,102.555,102.495,102.55,116266038.0
2007-01-31 21:25:00,102.545,102.545,102.5,102.545,37919880.0
2007-01-31 21:26:00,102.545,102.56,102.525,102.555,63820879.0
2007-01-31 21:27:00,102.545,102.658,102.545,102.625,71550809.0
2007-01-31 21:28:00,102.622,102.69,102.622,102.675,43143074.0
2007-01-31 21:29:00,102.655,102.765,102.637,102.765,54167748.0
2007-01-31 21:30:00,102.755,102.79,102.745,102.745,67584287.0
2007-01-31 21:31:00,102.75,102.753,102.735,102.75,71948455.0
2007-01-31 21:32:00,102.755,102.755,102.71,102.72,71133988.0
2007-01-31 21:33:00,102.725,102.725,102.673,102.685,61422389.0
2007-01-31 21:34:00,102.69,102.716,102.675,102.702,17111607.0
2007-01-31 21:35:00,102.715,102.715,102.67,102.672,52680918.0
2007-01-31 21:36:00,102.66,102.695,102.622,102.695,101568131.0
2007-01-31 21:37:00,102.685,102.7,102.65,102.68,79744519.0
2007-01-31 21:38:00,102.69,102.715,102.675,102.715,32587089.0
2007-01-31 21:39:00,102.72,102.75,102.692,102.732,126349039.0
2007-01-31 21:40:00,102.735,102.735,102.693,102.715,48784027.0
2007-01-31 21:41:00,102.62,102.735,102.62,102.708,75522699.0
2007-01-31 21:42:00,102.72,102.725,102.625,102.665,53117845.0
2007-01-31 21:43:00,102.67,102.69,102.602,102.64,24089276.0
2007-01-31 21:44:00,102.65,102.675,102.61,102.675,56548124.0
2007-01-31 21:45:00,102.672,102.69,102.605,102.69,30731691.0
2007-01-31 21:46:00,102.69,102.7,102.665,102.682,46494295.0
2007-01-31 21:47:00,102.675,102.7,102.665,102.69,166675640.0
2007-01-31 21:48:00,102.695,102.695,102.575,102.65,47350196.0
2007-01-31 21:49:00,102.66,102.66,102.62,102.62,24917240.0
2007-01-31 21:50:00,102.615,102.628,102.61,102.61,55375086.0
2007-01-31 21:51:00,102.613,102.65,102.59,102.65,95734740.0
2007-01-31 21:52:00,102.653,102.663,102.616,102.655,55116039.0
2007-01-31 21:53:00,102.66,102.669,102.653,102.653,67412375.0
2007-01-31 21:54:00,102.662,102.67,102.655,102.665,70717901.0
2007-01-31 21:55:00,102.66,102.662,102.65,102.655,51460912.0
2007-01-31 21:56:00,102.667,102.67,102.66,102.66,64530541.0
2007-01-31 21:57:00,102.655,102.69,102.655,102.665,132236321.0
2007-01-31 21:58:00,102.675,102.701,102.675,102.69,65416914.0
2007-01-31 21:59:00,102.67,102.71,102.653,102.685,109900725.0
2007-01-31 22:00:00,102.665,102.665,102.608,102.64,160840433.0
2007-01-31 22:01:00,102.625,102.655,102.625,102.65,53447253.0
2007-01-31 22:02:00,102.655,102.658,102.64,102.64,80156514.0
2007-01-31 22:03:00,102.64,102.655,102.625,102.635,164302316.0
2007-01-31 22:04:00,102.64,102.64,102.608,102.635,91207074.0
2007-01-31 22:05:00,102.645,102.645,102.623,102.638,102327922.0
2007-01-31 22:06:00,102.64,102.647,102.62,102.62,74628426.0
2007-01-31 22:07:00,102.625,102.65,102.623,102.623,55500326.0
2007-01-31 22:08:00,102.618,102.635,102.595,102.635,36278666.0
2007-01-31 22:09:00,102.635,102.66,102.62,102.66,69337136.0
2007-01-31 22:10:00,102.665,102.665,102.615,102.625,51884714.0
2007-01-31 22:11:00,102.627,102.645,102.6,102.645,36285801.0
2007-01-31 22:12:00,102.645,102.655,102.615,102.615,49100174.0
2007-01-31 22:13:00,102.615,102.625,102.595,102.62,62621879.0
2007-01-31 22:14:00,102.615,102.616,102.59,102.61,89671565.0
2007-01-31 22:15:00,102.605,102.61,102.558,102.59,94784452.0
2007-01-31 22:16:00,102.59,102.615,102.57,102.57,49819543.0
2007-01-31 22:17:00,102.56,102.58,102.49,102.58,58804984.0
2007-01-31 22:18:00,102.585,102.595,102.56,102.56,140680211.0
2007-01-31 22:19:00,102.565,102.6,102.555,102.565,67493058.0
2007-01-31 22:20:00,102.55,102.562,102.54,102.542,35590979.0
2007-01-31 22:21:00,102.57,102.57,102.51,102.53,42034071.0
2007-01-31 22:22:00,102.528,102.555,102.503,102.555,38638180.0
2007-01-31 22:23:00,102.54,102.59,102.533,102.58,76707038.0
2007-01-31 22:24:00,102.575,102.59,102.56,102.59,66338367.0
2007-01-31 22:25:00,102.575,102.578,102.553,102.553,43191877.0
2007-01-31 22:26:00,102.555,102.555,102.54,102.54,92099566.0
2007-01-31 22:27:00,102.54,102.555,102.508,102.55,91716445.0
2007-01-31 22:28:00,102.555,102.555,102.54,102.54,12076325.0
2007-01-31 22:29:00,102.53,102.555,102.53,102.555,44496358.0
2007-01-31 22:30:00,102.555,102.582,102.55,102.565,37752426.0
2007-01-31 22:31:00,102.575,102.583,102.555,102.563,100502723.0
2007-01-31 22:32:00,102.57,102.59,102.555,102.575,33622311.0
2007-01-31 22:33:00,102.57,102.587,102.56,102.58,103084734.0
2007-01-31 22:34:00,102.575,102.601,102.575,102.577,97480981.0
2007-01-31 22:35:00,102.533,102.587,102.533,102.57,32853856.0
2007-01-31 22:36:00,102.565,102.576,102.521,102.57,98500299.0
2007-01-31 22:37:00,102.58,102.585,102.568,102.585,49067946.0
2007-01-31 22:38:00,102.573,102.573,102.525,102.525,83453320.0
2007-01-31 22:39:00,102.53,102.555,102.505,102.52,117698052.0
2007-01-31 22:40:00,102.51,102.53,102.5,102.505,101424746.0
2007-01-31 22:41:00,102.51,102.54,102.51,102.54,26442759.0
2007-01-31 22:42:00,102.527,102.545,102.51,102.545,116637448.0
2007-01-31 22:43:00,102.545,102.545,102.52,102.52,116746936.0
2007-01-31 22:44:00,102.52,102.573,102.48,102.48,80200340.0
2007-01-31 22:45:00,102.53,102.553,102.53,102.542,77325909.0
2007-01-31 22:46:00,102.538,102.579,102.505,102.575,73399220.0
2007-01-31 22:47:00,102.57,102.58,102.55,102.58,115495992.0
2007-01-31 22:48:00,102.575,102.575,102.545,102.545,49500652.0
2007-01-31 22:49:00,102.55,102.565,102.55,102.565,27615336.0
2007-01-31 22:50:00,102.563,102.595,102.563,102.595,45740150.0
2007-01-31 22:51:00,102.58,102.58,102.555,102.565,90792185.0
2007-01-31 22:52:00,102.57,102.57,102.55,102.565,105243613.0
2007-01-31 22:53:00,102.57,102.57,102.553,102.565,52886619.0
2007-01-31 22:54:00,102.57,102.575,102.535,102.535,28398418.0
2007-01-31 22:55:00,102.54,102.555,102.505,102.53,64601235.0
2007-01-31 22:56:00,102.525,102.54,102.52,102.54,98076753.0
2007-01-31 22:57:00,102.53,102.542,102.527,102.53,86633559.0
2007-01-31 22:58:00,102.54,102.545,102.518,102.518,65783639.0
2007-01-31 22:59:00,102.533,102.533,102.525,102.525,50360611.0
2007-01-31 23:00:00,102.515,102.53,102.507,102.507,34476225.0
2007-01-31 23:01:00,102.505,102.53,102.505,102.508,93342704.0
2007-01-31 23:02:00,102.525,102.535,102.525,102.53,54278069.0
2007-01-31 23:03:00,102.523,102.54,102.52,102.52,64010342.0
2007-01-31 23:04:00,102.525,102.535,102.5,102.5,71644970.0
2007-01-31 23:05:00,102.535,102.535,102.508,102.528,5557204.0
2007-01-31 23:06:00,102.525,102.53,102.517,102.53,32652616.0
2007-01-31 23:07:00,102.525,102.525,102.498,102.5,66859627.0
2007-01-31 23:08:00,102.525,102.525,102.51,102.525,44733202.0
2007-01-31 23:09:00,102.515,102.515,102.485,102.505,15689405.0
2007-01-31 23:10:00,102.51,102.513,102.49,102.51,81858278.0
2007-01-31 23:11:00,102.522,102.53,102.505,102.53,91793790.0
2007-01-31 23:12:00,102.53,102.53,102.482,102.482,50485218.0
2007-01-31 23:13:00,102.495,102.54,102.495,102.54,81032463.0
2007-01-31 23:14:00,102.52,102.538,102.52,102.538,82019964.0
2007-01-31 23:15:00,102.537,102.537,102.527,102.53,61744683.0
2007-01-31 23:16:00,102.525,102.55,102.52,102.55,37096782.0
2007-01-31 23:17:00,102.55,102.57,102.55,102.56,15441459.0
2007-01-31 23:18:00,102.555,102.57,102.553,102.57,63357641.0
2007-01-31 23:19:00,102.56,102.57,102.56,102.565,137746965.0
2007-01-31 23:20:00,102.555,102.569,102.555,102.555,75685327.0
2007-01-31 23:21:00,102.555,102.57,102.548,102.55,38528209.0
2007-01-31 23:22:00,102.55,102.57,102.528,102.56,53820596.0
2007-01-31 23:23:00,102.555,102.57,102.55,102.55,35275624.0
2007-01-31 23:24:00,102.545,102.565,102.505,102.555,78143718.0
2007-01-31 23:25:00,102.54,102.554,102.535,102.54,122952355.0
2007-01-31 23:26:00,102.54,102.575,102.539,102.565,47804589.0
2007-01-31 23:27:00,102.572,102.6,102.572,102.6,42503181.0
2007-01-31 23:28:00,102.582,102.595,102.58,102.59,28380853.0
2007-01-31 23:29:00,102.58,102.61,102.58,102.6,65267899.0
2007-01-31 23:30:00,102.6,102.6,102.58,102.59,79244553.0
2007-01-31 23:31:00,102.585,102.598,102.582,102.585,48837624.0
2007-01-31 23:32:00,102.58,102.597,102.58,102.585,58043096.0
2007-01-31 23:33:00,102.59,102.61,102.57,102.61,10140298.0
2007-01-31 23:34:00,102.6,102.609,102.57,102.57,84096050.0
2007-01-31 23:35:00,102.58,102.59,102.577,102.585,43013754.0
2007-01-31 23:36:00,102.59,102.595,102.58,102.595,100205437.0
2007-01-31 23:37:00,102.59,102.594,102.59,102.59,56612652.0
2007-01-31 23:38:00,102.58,102.582,102.534,102.582,54009933.0
2007-01-31 23:39:00,102.57,102.581,102.57,102.572,108082562.0
2007-01-31 23:40:00,102.565,102.596,102.565,102.575,87166669.0
2007-01-31 23:41:00,102.53,102.564,102.53,102.557,50198272.0
2007-01-31 23:42:00,102.558,102.56,102.543,102.56,29139805.0
2007-01-31 23:43:00,102.555,102.565,102.54,102.56,56946564.0
2007-01-31 23:44:00,102.57,102.57,102.525,102.535,72361452.0
2007-01-31 23:45:00,102.532,102.542,102.51,102.54,112684813.0
2007-01-31 23:46:00,102.55,102.55,102.53,102.53,22343756.0
2007-01-31 23:47:00,102.535,102.555,102.53,102.545,95054786.0
2007-01-31 23:48:00,102.545,102.556,102.53,102.54,92444973.0
2007-01-31 23:49:00,102.54,102.57,102.54,102.57,86039947.0
2007-01-31 23:50:00,102.57,102.57,102.565,102.565,19404064.0
2007-01-31 23:51:00,102.57,102.57,102.53,102.56,83065924.0
2007-01-31 23:52:00,102.555,102.567,102.555,102.555,62173123.0
2007-01-31 23:53:00,102.545,102.57,102.545,102.57,42256515.0
2007-01-31 23:54:00,102.56,102.579,102.56,102.563,76216217.0
2007-01-31 23:55:00,102.57,102.57,102.524,102.55,83051413.0
2007-01-31 23:56:00,102.545,102.557,102.533,102.54,58155857.0
2007-01-31 23:57:00,102.55,102.55,102.515,102.515,48889702.0
2007-01-31 23:58:00,102.51,102.525,102.51,102.51,128855003.0
2007-01-31 23:59:00,102.5,102.533,102.5,102.515,142399527.0
2007-02-01 00:00:00,102.515,102.565,102.475,102.55,92797978.0
2007-02-01 00:01:00,102.56,102.565,102.545,102.565,131721964.0
2007-02-01 00:02:00,102.57,102.575,102.565,102.565,23849285.0
2007-02-01 00:03:00,102.57,102.573,102.552,102.563,33401903.0
2007-02-01 00:04:00,102.565,102.575,102.556,102.575,45871535.0
2007-02-01 00:05:00,102.575,102.59,102.57,102.57,38373102.0
2007-02-01 00:06:00,102.565,102.59,102.562,102.58,42256566.0
2007-02-01 00:07:00,102.58,102.615,102.562,102.585,45352569.0
2007-02-01 00:08:00,102.587,102.635,102.56,102.61,84096321.0
2007-02-01 00:09:00,102.62,102.675,102.62,102.625,85349934.0
2007-02-01 00:10:00,102.62,102.635,102.568,102.635,92019101.0
2007-02-01 00:11:00,102.62,102.63,102.612,102.63,63659783.0
2007-02-01 00:12:00,102.635,102.643,102.62,102.62,121202705.0
2007-02-01 00:13:00,102.635,102.635,102.618,102.618,69126126.0
2007-02-01 00:14:00,102.63,102.645,102.624,102.645,33725417.0
2007-02-01 00:15:00,102.645,102.647,102.63,102.64,51615027.0
2007-02-01 00:16:00,102.645,102.645,102.62,102.62,67883620.0
2007-02-01 00:17:00,102.62,102.63,102.612,102.63,80480279.0
2007-02-01 00:18:00,102.625,102.625,102.595,102.595,17214954.0
2007-02-01 00:19:00,102.593,102.608,102.588,102.588,61168941.0
2007-02-01 00:20:00,102.595,102.62,102.595,102.62,1627088.0
2007-02-01 00:21:00,102.61,102.625,102.607,102.615,109039701.0
2007-02-01 00:22:00,102.612,102.623,102.6,102.6,76931448.0
2007-02-01 00:23:00,102.605,102.63,102.605,102.63,64403325.0
2007-02-01 00:24:00,102.625,102.625,102.61,102.612,55157045.0
2007-02-01 00:25:00,102.61,102.619,102.61,102.615,108592957.0
2007-02-01 00:26:00,102.62,102.627,102.617,102.62,53499170.0
2007-02-01 00:27:00,102.62,102.626,102.61,102.61,79698813.0
2007-02-01 00:28:00,102.62,102.625,102.61,102.625,70080620.0
2007-02-01 00:29:00,102.615,102.643,102.61,102.61,86989713.0
2007-02-01 00:30:00,102.61,102.622,102.61,102.615,50348348.0
2007-02-01 00:31:00,102.615,102.645,102.61,102.64,98160248.0
2007-02-01 00:32:00,102.628,102.68,102.628,102.655,62655715.0
2007-02-01 00:33:00,102.67,102.675,102.652,102.675,55576557.0
2007-02-01 00:34:00,102.67,102.677,102.655,102.665,70173128.0
2007-02-01 00:35:00,102.67,102.67,102.654,102.66,38987951.0
2007-02-01 00:36:00,102.658,102.675,102.653,102.675,75631220.0
2007-02-01 00:37:00,102.67,102.69,102.653,102.69,45982636.0
2007-02-01 00:38:00,102.68,102.685,102.635,102.685,83098525.0
2007-02-01 00:39:00,102.672,102.672,102.64,102.655,7187731.0
2007-02-01 00:40:00,102.66,102.667,102.655,102.665,186997720.0
2007-02-01 00:41:00,102.64,102.69,102.64,102.668,54977810.0
2007-02-01 00:42:00,102.673,102.681,102.667,102.667,123913553.0
2007-02-01 00:43:00,102.675,102.68,102.66,102.66,58791114.0
2007-02-01 00:44:00,102.68,102.68,102.669,102.675,101661459.0
2007-02-01 00:46:00,102.673,102.675,102.655,102.675,124364292.0
2007-02-01 00:47:00,102.68,102.68,102.654,102.655,78674483.0
2007-02-01 00:48:00,102.66,102.67,102.66,102.67,28212883.0
2007-02-01 00:50:00,102.665,102.675,102.65,102.675,59214744.0
2007-02-01 00:51:00,102.68,102.68,102.655,102.655,97549099.0
2007-02-01 00:52:00,102.653,102.675,102.653,102.665,72664621.0
2007-02-01 00:53:00,102.662,102.69,102.662,102.69,104377245.0
2007-02-01 00:54:00,102.68,102.691,102.675,102.675,55548973.0
2007-02-01 00:55:00,102.68,102.69,102.679,102.68,9160382.0
2007-02-01 00:56:00,102.67,102.685,102.67,102.67,128549624.0
2007-02-01 00:57:00,102.677,102.682,102.663,102.675,63652562.0
2007-02-01 00:58:00,102.677,102.686,102.67,102.67,27331837.0
2007-02-01 00:59:00,102.675,102.69,102.652,102.685,89836386.0
2007-02-01 01:00:00,102.675,102.69,102.628,102.68,73577050.0
2007-02-01 01:01:00,102.68,102.715,102.68,102.685,39014124.0
2007-02-01 01:02:00,102.69,102.715,102.69,102.715,30176133.0
2007-02-01 01:03:00,102.715,102.73,102.705,102.705,18073183.0
2007-02-01 01:04:00,102.705,102.715,102.685,102.71,55430912.0
2007-02-01 01:05:00,102.71,102.745,102.71,102.74,106779958.0
2007-02-01 01:06:00,102.73,102.731,102.713,102.73,28084186.0
2007-02-01 01:07:00,102.73,102.745,102.73,102.735,50163649.0
2007-02-01 01:08:00,102.735,102.758,102.735,102.755,113708155.0
2007-02-01 01:09:00,102.747,102.747,102.693,102.715,56412010.0
2007-02-01 01:10:00,102.73,102.735,102.71,102.718,70135165.0
2007-02-01 01:11:00,102.718,102.748,102.71,102.745,60622780.0
2007-02-01 01:12:00,102.75,102.76,102.73,102.755,68228165.0
2007-02-01 01:13:00,102.743,102.755,102.743,102.75,111181536.0
2007-02-01 01:14:00,102.755,102.756,102.733,102.74,31211787.0
2007-02-01 01:15:00,102.745,102.745,102.726,102.74,31607889.0
2007-02-01 01:16:00,102.735,102.735,102.725,102.735,86577273.0
2007-02-01 01:17:00,102.73,102.75,102.715,102.715,54723838.0
2007-02-01 01:18:00,102.73,102.755,102.73,102.755,38817667.0
2007-02-01 01:19:00,102.75,102.765,102.75,102.758,84090064.0
2007-02-01 01:20:00,102.753,102.765,102.73,102.76,62423110.0
2007-02-01 01:21:00,102.755,102.773,102.74,102.755,122570732.0
2007-02-01 01:22:00,102.76,102.776,102.74,102.747,77889870.0
2007-02-01 01:23:00,102.755,102.771,102.75,102.75,15365294.0
2007-02-01 01:24:00,102.75,102.754,102.725,102.75,46932067.0
2007-02-01 01:25:00,102.743,102.75,102.725,102.73,14760013.0
2007-02-01 01:26:00,102.733,102.77,102.723,102.77,113040276.0
2007-02-01 01:27:00,102.775,102.775,102.75,102.775,77009330.0
2007-02-01 01:28:00,102.767,102.769,102.752,102.76,108443774.0
2007-02-01 01:29:00,102.765,102.765,102.745,102.755,63240673.0
2007-02-01 01:30:00,102.75,102.76,102.745,102.76,160536935.0
2007-02-01 01:31:00,102.75,102.765,102.735,102.765,61329822.0
2007-02-01 01:32:00,102.745,102.765,102.745,102.745,58284602.0
2007-02-01 01:33:00,102.77,102.77,102.725,102.725,97896214.0
2007-02-01 01:34:00,102.77,102.77,102.755,102.755,111096804.0
2007-02-01 01:35:00,102.76,102.765,102.76,102.765,21272532.0
2007-02-01 01:36:00,102.77,102.77,102.745,102.745,34955015.0
2007-02-01 01:37:00,102.74,102.743,102.722,102.722,47630039.0
2007-02-01 01:38:00,102.735,102.735,102.712,102.725,114167911.0
2007-02-01 01:39:00,102.72,102.725,102.713,102.725,58685664.0
2007-02-01 01:40:00,102.725,102.75,102.725,102.735,62440086.0
2007-02-01 01:41:00,102.74,102.74,102.702,102.702,51546346.0
2007-02-01 01:42:00,102.713,102.713,102.695,102.707,75100205.0
2007-02-01 01:43:00,102.705,102.705,102.693,102.695,48039238.0
2007-02-01 01:44:00,102.683,102.697,102.68,102.68,134177880.0
2007-02-01 01:45:00,102.7,102.73,102.675,102.73,78647414.0
2007-02-01 01:46:00,102.725,102.735,102.72,102.72,30459062.0
2007-02-01 01:47:00,102.718,102.741,102.715,102.723,73161428.0
2007-02-01 01:49:00,102.73,102.73,102.723,102.725,70837632.0
2007-02-01 01:50:00,102.722,102.736,102.722,102.722,93266890.0
2007-02-01 01:51:00,102.725,102.739,102.715,102.715,117381333.0
2007-02-01 01:52:00,102.712,102.72,102.69,102.705,54538014.0
2007-02-01 01:53:00,102.71,102.71,102.685,102.685,51203481.0
2007-02-01 01:54:00,102.68,102.697,102.67,102.69,84088574.0
2007-02-01 01:55:00,102.685,102.73,102.67,102.713,120326590.0
2007-02-01 01:56:00,102.72,102.72,102.662,102.713,70206055.0
2007-02-01 01:57:00,102.72,102.728,102.705,102.728,68632409.0
2007-02-01 01:58:00,102.72,102.737,102.72,102.72,124171893.0
2007-02-01 01:59:00,102.725,102.725,102.69,102.69,52338765.0
2007-02-01 02:00:00,102.71,102.72,102.69,102.705,56791194.0
2007-02-01 02:01:00,102.71,102.717,102.695,102.695,116999807.0
2007-02-01 02:02:00,102.708,102.708,102.68,102.69,67418869.0
2007-02-01 02:03:00,102.683,102.7,102.637,102.69,70276331.0
2007-02-01 02:04:00,102.678,102.699,102.675,102.685,124304329.0
2007-02-01 02:05:00,102.69,102.695,102.675,102.68,82935767.0
2007-02-01 02:06:00,102.685,102.7,102.685,102.69,47432589.0
2007-02-01 02:07:00,102.685,102.7,102.685,102.687,49911240.0
2007-02-01 02:08:00,102.69,102.698,102.687,102.695,115510068.0
2007-02-01 02:09:00,102.692,102.698,102.68,102.682,91581785.0
2007-02-01 02:10:00,102.685,102.687,102.68,102.68,75632747.0
2007-02-01 02:11:00,102.665,102.675,102.665,102.665,27962279.0
2007-02-01 02:12:00,102.658,102.675,102.653,102.653,76616849.0
2007-02-01 02:13:00,102.66,102.675,102.645,102.675,31771214.0
2007-02-01 02:14:00,102.68,102.7,102.68,102.7,76744158.0
2007-02-01 02:15:00,102.7,102.713,102.698,102.703,128695453.0
2007-02-01 02:16:00,102.71,102.725,102.695,102.725,47852611.0
2007-02-01 02:17:00,102.727,102.74,102.7,102.728,73519536.0
2007-02-01 02:18:00,102.727,102.74,102.727,102.74,48277931.0
2007-02-01 02:19:00,102.735,102.745,102.728,102.73,29009041.0
2007-02-01 02:20:00,102.735,102.74,102.719,102.74,57518048.0
2007-02-01 02:21:00,102.735,102.747,102.727,102.73,111929325.0
2007-02-01 02:22:00,102.717,102.75,102.717,102.75,48542640.0
2007-02-01 02:23:00,102.755,102.77,102.745,102.765,34448620.0
2007-02-01 02:24:00,102.76,102.765,102.76,102.765,21878570.0
2007-02-01 02:25:00,102.77,102.77,102.77,102.77,5266644.0
2007-02-01 02:26:00,102.725,102.785,102.725,102.78,106005647.0
2007-02-01 02:27:00,102.755,102.795,102.755,102.795,59076223.0
2007-02-01 02:28:00,102.805,102.825,102.805,102.82,58039013.0
2007-02-01 02:29:00,102.82,102.82,102.783,102.785,160184530.0
2007-02-01 02:30:00,102.795,102.795,102.772,102.785,70026214.0
2007-02-01 02:31:00,102.78,102.79,102.772,102.787,107914990.0
2007-02-01 02:32:00,102.795,102.8,102.775,102.8,70683186.0
2007-02-01 02:33:00,102.8,102.8,102.79,102.793,113494256.0
2007-02-01 02:34:00,102.79,102.798,102.785,102.788,15474952.0
2007-02-01 02:35:00,102.795,102.805,102.785,102.805,42673275.0
2007-02-01 02:36:00,102.805,102.825,102.795,102.825,16789001.0
2007-02-01 02:37:00,102.812,102.835,102.81,102.81,73906322.0
2007-02-01 02:38:00,102.81,102.81,102.785,102.785,120427131.0
2007-02-01 02:39:00,102.8,102.805,102.8,102.805,47414107.0
2007-02-01 02:40:00,102.808,102.812,102.795,102.795,84956620.0
2007-02-01 02:41:00,102.8,102.81,102.8,102.81,39221651.0
2007-02-01 02:42:00,102.795,102.803,102.795,102.803,13290372.0
2007-02-01 02:43:00,102.805,102.817,102.79,102.805,80822698.0
2007-02-01 02:44:00,102.81,102.82,102.803,102.82,30672382.0
2007-02-01 02:45:00,102.815,102.815,102.81,102.81,11016127.0
2007-02-01 02:46:00,102.81,102.813,102.795,102.813,104024640.0
2007-02-01 02:47:00,102.82,102.82,102.805,102.81,71488016.0
2007-02-01 02:48:00,102.805,102.808,102.785,102.808,56944184.0
2007-02-01 02:49:00,102.808,102.82,102.8,102.82,73333336.0
2007-02-01 02:50:00,102.805,102.812,102.802,102.802,56153702.0
2007-02-01 02:51:00,102.81,102.815,102.795,102.805,120927527.0
2007-02-01 02:52:00,102.805,102.81,102.8,102.81,48077104.0
2007-02-01 02:53:00,102.81,102.81,102.796,102.805,29609053.0
2007-02-01 02:54:00,102.815,102.825,102.813,102.82,108164464.0
2007-02-01 02:55:00,102.82,102.82,102.77,102.785,58669354.0
2007-02-01 02:56:00,102.785,102.79,102.78,102.79,17324754.0
2007-02-01 02:57:00,102.79,102.8,102.78,102.78,31151165.0
2007-02-01 02:58:00,102.775,102.8,102.775,102.79,36619230.0
2007-02-01 02:59:00,102.785,102.795,102.722,102.775,70207108.0
2007-02-01 03:00:00,102.785,102.785,102.748,102.785,86823607.0
2007-02-01 03:01:00,102.78,102.78,102.765,102.767,24933258.0
2007-02-01 03:02:00,102.765,102.775,102.76,102.762,60604174.0
2007-02-01 03:03:00,102.755,102.765,102.75,102.75,133074145.0
2007-02-01 03:04:00,102.75,102.75,102.71,102.74,9371235.0
2007-02-01 03:05:00,102.72,102.72,102.7,102.72,51268088.0
2007-02-01 03:06:00,102.73,102.73,102.68,102.682,113936517.0
2007-02-01 03:07:00,102.685,102.7,102.66,102.683,77253477.0
2007-02-01 03:08:00,102.685,102.693,102.663,102.68,101265547.0
2007-02-01 03:09:00,102.675,102.676,102.66,102.675,55098860.0
2007-02-01 03:10:00,102.67,102.7,102.65,102.65,146474119.0
2007-02-01 03:11:00,102.71,102.71,102.68,102.68,26910420.0
2007-02-01 03:12:00,102.68,102.69,102.66,102.69,72557852.0
2007-02-01 03:13:00,102.685,102.685,102.676,102.683,136799355.0
2007-02-01 03:14:00,102.69,102.69,102.633,102.645,15298202.0
2007-02-01 03:15:00,102.645,102.655,102.635,102.635,95708395.0
2007-02-01 03:16:00,102.625,102.645,102.625,102.645,56907475.0
2007-02-01 03:17:00,102.642,102.655,102.628,102.628,128661152.0
2007-02-01 03:18:00,102.623,102.639,102.62,102.63,52414729.0
2007-02-01 03:19:00,102.655,102.67,102.652,102.67,171133635.0
2007-02-01 03:20:00,102.665,102.682,102.66,102.682,6610016.0
2007-02-01 03:21:00,102.68,102.688,102.635,102.68,75661046.0
2007-02-01 03:22:00,102.69,102.705,102.68,102.68,49385281.0
2007-02-01 03:23:00,102.695,102.695,102.665,102.668,82252546.0
2007-02-01 03:24:00,102.68,102.68,102.668,102.68,35680380.0
2007-02-01 03:25:00,102.675,102.677,102.64,102.64,36703670.0
2007-02-01 03:26:00,102.625,102.68,102.625,102.66,60580508.0
2007-02-01 03:27:00,102.655,102.655,102.613,102.613,62894715.0
2007-02-01 03:28:00,102.625,102.625,102.58,102.615,96141285.0
2007-02-01 03:29:00,102.625,102.64,102.62,102.62,50023199.0
2007-02-01 03:30:00,102.61,102.635,102.61,102.61,89275158.0
2007-02-01 03:31:00,102.62,102.62,102.607,102.615,67573637.0
2007-02-01 03:32:00,102.605,102.625,102.605,102.62,75831409.0
2007-02-01 03:33:00,102.615,102.615,102.605,102.605,26478023.0
2007-02-01 03:34:00,102.6,102.608,102.585,102.59,117830896.0
2007-02-01 03:35:00,102.592,102.596,102.555,102.555,60873022.0
2007-02-01 03:36:00,102.56,102.56,102.53,102.54,70827369.0
2007-02-01 03:37:00,102.535,102.537,102.512,102.512,81254172.0
2007-02-01 03:38:00,102.515,102.54,102.51,102.54,87625039.0
2007-02-01 03:39:00,102.55,102.555,102.55,102.555,1635264.0
2007-02-01 03:40:00,102.553,102.553,102.535,102.535,44519621.0
2007-02-01 03:41:00,102.545,102.565,102.545,102.565,17973433.0
2007-02-01 03:42:00,102.567,102.575,102.567,102.575,73774205.0
2007-02-01 03:43:00,102.56,102.59,102.56,102.58,66630959.0
2007-02-01 03:44:00,102.585,102.585,102.525,102.545,48469365.0
2007-02-01 03:45:00,102.555,102.57,102.555,102.56,36213269.0
2007-02-01 03:46:00,102.548,102.565,102.548,102.565,76399345.0
2007-02-01 03:48:00,102.56,102.61,102.56,102.59,68348486.0
2007-02-01 03:49:00,102.605,102.605,102.519,102.57,84390226.0
2007-02-01 03:50:00,102.575,102.59,102.56,102.57,80299119.0
2007-02-01 03:51:00,102.565,102.58,102.564,102.577,46047809.0
2007-02-01 03:52:00,102.575,102.578,102.563,102.563,30214245.0
2007-02-01 03:53:00,102.56,102.565,102.56,102.565,4730014.0
2007-02-01 03:54:00,102.57,102.57,102.54,102.545,38473131.0
2007-02-01 03:55:00,102.55,102.566,102.545,102.565,44914851.0
2007-02-01 03:56:00,102.563,102.58,102.552,102.58,33593385.0
2007-02-01 03:57:00,102.565,102.59,102.555,102.59,25422966.0
2007-02-01 03:58:00,102.585,102.603,102.585,102.6,131840624.0
2007-02-01 03:59:00,102.6,102.605,102.595,102.595,89616591.0
2007-02-01 04:00:00,102.595,102.595,102.575,102.575,147548988.0
2007-02-01 04:01:00,102.585,102.588,102.525,102.54,118161393.0
2007-02-01 04:02:00,102.535,102.55,102.535,102.55,47451911.0
2007-02-01 04:03:00,102.54,102.557,102.529,102.535,61808756.0
2007-02-01 04:04:00,102.54,102.542,102.525,102.525,86063640.0
2007-02-01 04:05:00,102.52,102.52,102.52,102.52,17842282.0
2007-02-01 04:06:00,102.53,102.531,102.512,102.515,43523036.0
2007-02-01 04:07:00,102.525,102.536,102.525,102.535,61673565.0
2007-02-01 04:08:00,102.54,102.55,102.53,102.55,84416591.0
2007-02-01 04:09:00,102.545,102.545,102.525,102.525,17808429.0
2007-02-01 04:10:00,102.525,102.535,102.525,102.525,88065454.0
2007-02-01 04:11:00,102.525,102.565,102.515,102.545,93805145.0
2007-02-01 04:12:00,102.54,102.548,102.517,102.525,105405617.0
2007-02-01 04:13:00,102.52,102.535,102.51,102.52,21674027.0
2007-02-01 04:14:00,102.52,102.525,102.505,102.525,83630304.0
2007-02-01 04:15:00,102.525,102.525,102.493,102.51,68771572.0
2007-02-01 04:16:00,102.51,102.51,102.49,102.495,53330738.0
2007-02-01 04:17:00,102.5,102.5,102.484,102.488,30156063.0
2007-02-01 04:18:00,102.487,102.513,102.46,102.46,47294398.0
2007-02-01 04:19:00,102.49,102.515,102.485,102.515,84162085.0
2007-02-01 04:20:00,102.522,102.531,102.51,102.53,100002373.0
2007-02-01 04:21:00,102.522,102.53,102.48,102.52,49355691.0
2007-02-01 04:22:00,102.53,102.54,102.53,102.53,56403959.0
2007-02-01 04:23:00,102.535,102.545,102.53,102.53,97438191.0
2007-02-01 04:24:00,102.525,102.525,102.5,102.5,43873679.0
2007-02-01 04:25:00,102.49,102.505,102.475,102.475,79734568.0
2007-02-01 04:26:00,102.49,102.52,102.49,102.52,10317763.0
2007-02-01 04:27:00,102.515,102.526,102.497,102.52,56539153.0
2007-02-01 04:28:00,102.525,102.535,102.505,102.505,24783436.0
2007-02-01 04:29:00,102.51,102.515,102.5,102.5,72106054.0
2007-02-01 04:30:00,102.5,102.5,102.486,102.49,68164906.0
2007-02-01 04:31:00,102.5,102.5,102.486,102.492,26693804.0
2007-02-01 04:32:00,102.488,102.492,102.48,102.492,38986590.0
2007-02-01 04:33:00,102.485,102.496,102.468,102.47,46416730.0
2007-02-01 04:34:00,102.475,102.48,102.468,102.468,34983246.0
2007-02-01 04:35:00,102.47,102.471,102.43,102.455,82386631.0
2007-02-01 04:36:00,102.47,102.48,102.47,102.48,7916993.0
2007-02-01 04:37:00,102.47,102.48,102.463,102.47,52405643.0
2007-02-01 04:38:00,102.47,102.49,102.468,102.475,38120323.0
2007-02-01 04:39:00,102.475,102.484,102.46,102.475,82052609.0
2007-02-01 04:40:00,102.485,102.515,102.475,102.495,147181283.0
2007-02-01 04:41:00,102.5,102.515,102.5,102.505,59312527.0
2007-02-01 04:42:00,102.51,102.52,102.485,102.52,16340168.0
2007-02-01 04:43:00,102.525,102.525,102.519,102.525,40631744.0
2007-02-01 04:44:00,102.53,102.53,102.5,102.517,59957937.0
2007-02-01 04:45:00,102.513,102.526,102.51,102.51,77582257.0
2007-02-01 04:46:00,102.52,102.52,102.495,102.51,82174691.0
2007-02-01 04:47:00,102.498,102.502,102.488,102.497,53536815.0
2007-02-01 04:48:00,102.51,102.51,102.485,102.492,94060653.0
2007-02-01 04:49:00,102.48,102.5,102.455,102.455,88976393.0
2007-02-01 04:50:00,102.455,102.475,102.455,102.475,16229858.0
2007-02-01 04:51:00,102.475,102.49,102.47,102.48,41736521.0
2007-02-01 04:52:00,102.475,102.513,102.475,102.505,66573360.0
2007-02-01 04:53:00,102.51,102.51,102.497,102.505,35178427.0
2007-02-01 04:54:00,102.508,102.545,102.508,102.545,5376552.0
2007-02-01 04:55:00,102.525,102.575,102.525,102.575,73444358.0
2007-02-01 04:56:00,102.57,102.57,102.533,102.533,58795209.0
2007-02-01 04:57:00,102.54,102.54,102.515,102.525,51821719.0
2007-02-01 04:58:00,102.528,102.535,102.512,102.535,103243782.0
2007-02-01 04:59:00,102.537,102.537,102.534,102.535,38074243.0
2007-02-01 05:00:00,102.535,102.535,102.508,102.508,49387674.0
2007-02-01 05:01:00,102.493,102.52,102.48,102.5,67986397.0
2007-02-01 05:02:00,102.49,102.51,102.47,102.47,90601924.0
2007-02-01 05:03:00,102.48,102.51,102.48,102.495,91840762.0
2007-02-01 05:04:00,102.5,102.51,102.457,102.48,61530845.0
2007-02-01 05:05:00,102.485,102.515,102.47,102.47,30874557.0
2007-02-01 05:06:00,102.475,102.51,102.46,102.51,58059743.0
2007-02-01 05:07:00,102.505,102.517,102.5,102.505,99127450.0
2007-02-01 05:08:00,102.5,102.5,102.5,102.5,29356044.0
2007-02-01 05:09:00,102.505,102.505,102.475,102.483,42391243.0
2007-02-01 05:10:00,102.485,102.51,102.48,102.51,29440658.0
2007-02-01 05:11:00,102.505,102.515,102.505,102.515,47891496.0
2007-02-01 05:12:00,102.52,102.52,102.51,102.51,127058295.0
2007-02-01 05:13:00,102.515,102.545,102.5,102.518,79755751.0
2007-02-01 05:14:00,102.522,102.57,102.522,102.57,38172724.0
2007-02-01 05:15:00,102.52,102.599,102.52,102.59,74862633.0
2007-02-01 05:16:00,102.61,102.61,102.51,102.525,121484840.0
2007-02-01 05:17:00,102.525,102.54,102.51,102.517,110598754.0
2007-02-01 05:18:00,102.53,102.53,102.51,102.51,28414744.0
2007-02-01 05:19:00,102.52,102.56,102.52,102.56,35808584.0
2007-02-01 05:20:00,102.57,102.57,102.55,102.55,32922136.0
2007-02-01 05:21:00,102.53,102.543,102.52,102.543,77848246.0
2007-02-01 05:22:00,102.555,102.555,102.53,102.53,45648848.0
2007-02-01 05:23:00,102.52,102.536,102.475,102.525,90976542.0
2007-02-01 05:24:00,102.53,102.535,102.473,102.473,36488067.0
2007-02-01 05:25:00,102.517,102.535,102.517,102.525,97931468.0
2007-02-01 05:26:00,102.53,102.53,102.52,102.52,33159450.0
2007-02-01 05:27:00,102.523,102.523,102.51,102.52,11537423.0
2007-02-01 05:28:00,102.513,102.55,102.513,102.55,17223283.0
2007-02-01 05:30:00,102.545,102.551,102.54,102.55,48507967.0
2007-02-01 05:31:00,102.555,102.555,102.54,102.54,4429718.0
2007-02-01 05:32:00,102.535,102.552,102.51,102.545,99594358.0
2007-02-01 05:33:00,102.545,102.546,102.525,102.525,85237912.0
2007-02-01 05:34:00,102.523,102.539,102.515,102.525,40913020.0
2007-02-01 05:36:00,102.53,102.547,102.52,102.52,78488735.0
2007-02-01 05:37:00,102.55,102.558,102.53,102.558,40731793.0
2007-02-01 05:38:00,102.56,102.56,102.548,102.55,36473989.0
2007-02-01 05:39:00,102.537,102.563,102.53,102.545,38694257.0
2007-02-01 05:40:00,102.545,102.56,102.545,102.55,41492602.0
2007-02-01 05:41:00,102.545,102.56,102.535,102.56,131366335.0
2007-02-01 05:42:00,102.555,102.555,102.495,102.55,54043730.0
2007-02-01 05:43:00,102.555,102.555,102.53,102.53,34181254.0
2007-02-01 05:44:00,102.54,102.553,102.505,102.54,104480216.0
2007-02-01 05:45:00,102.54,102.554,102.54,102.55,87399188.0
2007-02-01 05:46:00,102.555,102.565,102.545,102.545,67823977.0
2007-02-01 05:47:00,102.545,102.567,102.545,102.555,47716399.0
2007-02-01 05:49:00,102.555,102.56,102.547,102.56,49277911.0
2007-02-01 05:50:00,102.555,102.555,102.545,102.55,64326131.0
2007-02-01 05:51:00,102.55,102.554,102.543,102.543,35682763.0
2007-02-01 05:52:00,102.548,102.55,102.54,102.545,54804312.0
2007-02-01 05:53:00,102.54,102.56,102.54,102.56,72794018.0
2007-02-01 05:54:00,102.568,102.608,102.568,102.595,107374524.0
2007-02-01 05:55:00,102.585,102.59,102.57,102.59,95825879.0
2007-02-01 05:56:00,102.585,102.61,102.575,102.61,158226425.0
2007-02-01 05:57:00,102.61,102.63,102.605,102.61,74668391.0
2007-02-01 05:58:00,102.615,102.615,102.585,102.585,49323786.0
2007-02-01 05:59:00,102.6,102.62,102.595,102.595,147980896.0
2007-02-01 06:00:00,102.605,102.605,102.58,102.58,110530751.0
2007-02-01 06:01:00,102.595,102.595,102.575,102.575,66198050.0
2007-02-01 06:02:00,102.575,102.589,102.575,102.585,81851980.0
2007-02-01 06:03:00,102.59,102.61,102.59,102.597,60631911.0
2007-02-01 06:04:00,102.605,102.605,102.59,102.6,49207223.0
2007-02-01 06:05:00,102.605,102.635,102.605,102.622,69665946.0
2007-02-01 06:06:00,102.618,102.64,102.618,102.63,64919467.0
2007-02-01 06:07:00,102.625,102.634,102.584,102.633,52813374.0
2007-02-01 06:08:00,102.63,102.647,102.623,102.623,95419854.0
2007-02-01 06:09:00,102.62,102.63,102.62,102.63,55248015.0
2007-02-01 06:10:00,102.635,102.635,102.62,102.63,24177412.0
2007-02-01 06:11:00,102.625,102.652,102.625,102.625,46946456.0
2007-02-01 06:12:00,102.62,102.635,102.599,102.6,158361653.0
2007-02-01 06:13:00,102.592,102.625,102.592,102.62,45276359.0
2007-02-01 06:14:00,102.625,102.627,102.622,102.622,28561052.0
2007-02-01 06:15:00,102.625,102.635,102.595,102.595,61001214.0
2007-02-01 06:16:00,102.585,102.6,102.562,102.58,26653324.0
2007-02-01 06:17:00,102.565,102.599,102.565,102.58,49550230.0
2007-02-01 06:18:00,102.568,102.595,102.568,102.595,72492512.0
2007-02-01 06:19:00,102.6,102.6,102.573,102.585,48832861.0
2007-02-01 06:20:00,102.582,102.582,102.575,102.575,74578243.0
2007-02-01 06:21:00,102.575,102.577,102.56,102.57,35054956.0
2007-02-01 06:22:00,102.56,102.565,102.555,102.565,74702117.0
2007-02-01 06:23:00,102.575,102.583,102.575,102.58,106499038.0
2007-02-01 06:24:00,102.577,102.577,102.532,102.565,53865970.0
2007-02-01 06:25:00,102.562,102.573,102.56,102.56,17273983.0
2007-02-01 06:26:00,102.555,102.56,102.537,102.56,63802210.0
2007-02-01 06:27:00,102.555,102.565,102.547,102.565,66937038.0
2007-02-01 06:28:00,102.56,102.56,102.542,102.56,44310671.0
2007-02-01 06:29:00,102.555,102.56,102.55,102.55,57902988.0
2007-02-01 06:30:00,102.555,102.555,102.54,102.54,54445419.0
2007-02-01 06:31:00,102.55,102.56,102.55,102.56,40831825.0
2007-02-01 06:32:00,102.555,102.563,102.555,102.555,74914470.0
2007-02-01 06:33:00,102.56,102.56,102.555,102.555,29946475.0
2007-02-01 06:34:00,102.555,102.56,102.545,102.56,38014916.0
2007-02-01 06:35:00,102.55,102.563,102.55,102.555,107863475.0
2007-02-01 06:36:00,102.555,102.555,102.545,102.545,72452200.0
2007-02-01 06:37:00,102.56,102.56,102.54,102.55,93394030.0
2007-02-01 06:38:00,102.55,102.572,102.549,102.553,50640124.0
2007-02-01 06:39:00,102.545,102.559,102.545,102.555,70436154.0
2007-02-01 06:40:00,102.553,102.56,102.553,102.56,14109343.0
2007-02-01 06:41:00,102.56,102.56,102.553,102.555,24153907.0
2007-02-01 06:42:00,102.555,102.56,102.535,102.56,322306061.0
2007-02-01 06:43:00,102.555,102.56,102.55,102.55,53712938.0
2007-02-01 06:44:00,102.553,102.56,102.54,102.56,64872228.0
2007-02-01 06:45:00,102.555,102.555,102.52,102.55,79821443.0
2007-02-01 06:46:00,102.54,102.553,102.535,102.553,30909177.0
2007-02-01 06:47:00,102.56,102.565,102.553,102.56,72095677.0
2007-02-01 06:48:00,102.55,102.57,102.535,102.565,82401540.0
2007-02-01 06:49:00,102.57,102.585,102.564,102.585,58971688.0
2007-02-01 06:50:00,102.573,102.573,102.552,102.552,74525179.0
2007-02-01 06:51:00,102.555,102.57,102.555,102.565,148617728.0
2007-02-01 06:52:00,102.56,102.57,102.553,102.553,339276891.0
2007-02-01 06:53:00,102.565,102.57,102.562,102.57,37891033.0
2007-02-01 06:54:00,102.567,102.577,102.564,102.572,80049504.0
2007-02-01 06:55:00,102.58,102.58,102.56,102.56,29161729.0
2007-02-01 06:56:00,102.555,102.57,102.555,102.56,50310943.0
2007-02-01 06:57:00,102.565,102.565,102.56,102.56,34700820.0
2007-02-01 06:58:00,102.56,102.57,102.55,102.55,42321324.0
2007-02-01 06:59:00,102.545,102.553,102.525,102.553,504608740.0
2007-02-01 07:00:00,102.555,102.563,102.535,102.563,83606005.0
2007-02-01 07:01:00,102.563,102.565,102.56,102.565,24654110.0
2007-02-01 07:02:00,102.565,102.567,102.55,102.55,138229297.0
2007-02-01 07:03:00,102.548,102.567,102.548,102.565,24312550.0
2007-02-01 07:04:00,102.56,102.56,102.55,102.555,35057150.0
2007-02-01 07:05:00,102.555,102.565,102.515,102.515,178545584.0
2007-02-01 07:06:00,102.55,102.565,102.545,102.565,47773635.0
2007-02-01 07:07:00,102.555,102.57,102.555,102.555,51580916.0
2007-02-01 07:08:00,102.565,102.582,102.565,102.567,68697743.0
2007-02-01 07:09:00,102.575,102.583,102.567,102.575,43109442.0
2007-02-01 07:10:00,102.573,102.592,102.573,102.588,40341412.0
2007-02-01 07:11:00,102.59,102.605,102.588,102.59,92445298.0
2007-02-01 07:12:00,102.59,102.625,102.59,102.625,107147339.0
2007-02-01 07:13:00,102.625,102.669,102.595,102.625,85108968.0
2007-02-01 07:14:00,102.625,102.636,102.595,102.595,62631249.0
2007-02-01 07:15:00,102.597,102.618,102.597,102.6,69336050.0
2007-02-01 07:16:00,102.605,102.605,102.582,102.595,51233481.0
2007-02-01 07:17:00,102.595,102.6,102.544,102.592,66326934.0
2007-02-01 07:18:00,102.59,102.595,102.545,102.595,51779202.0
2007-02-01 07:19:00,102.59,102.605,102.587,102.587,16466615.0
2007-02-01 07:20:00,102.58,102.592,102.578,102.59,64325411.0
2007-02-01 07:21:00,102.595,102.595,102.568,102.58,51715691.0
2007-02-01 07:22:00,102.585,102.601,102.575,102.575,29305735.0
2007-02-01 07:23:00,102.59,102.59,102.57,102.575,38542792.0
2007-02-01 07:24:00,102.572,102.596,102.572,102.59,90226699.0
2007-02-01 07:25:00,102.585,102.592,102.577,102.585,58810006.0
2007-02-01 07:26:00,102.58,102.59,102.58,102.59,40461147.0
2007-02-01 07:27:00,102.6,102.6,102.545,102.59,41506457.0
2007-02-01 07:28:00,102.58,102.59,102.578,102.585,103184893.0
2007-02-01 07:29:00,102.585,102.585,102.565,102.565,15840953.0
2007-02-01 07:30:00,102.575,102.575,102.549,102.563,56577547.0
2007-02-01 07:31:00,102.558,102.567,102.555,102.555,91191485.0
2007-02-01 07:32:00,102.555,102.569,102.521,102.56,17572461.0
2007-02-01 07:33:00,102.55,102.56,102.545,102.56,85517939.0
2007-02-01 07:34:00,102.565,102.565,102.533,102.535,53039639.0
2007-02-01 07:35:00,102.535,102.541,102.522,102.535,63118607.0
2007-02-01 07:36:00,102.527,102.545,102.52,102.528,71351138.0
2007-02-01 07:37:00,102.53,102.541,102.53,102.533,49336882.0
2007-02-01 07:38:00,102.535,102.551,102.535,102.545,15848466.0
2007-02-01 07:39:00,102.55,102.555,102.54,102.54,28111228.0
2007-02-01 07:40:00,102.54,102.555,102.532,102.555,81147294.0
2007-02-01 07:41:00,102.555,102.555,102.532,102.552,67388769.0
2007-02-01 07:42:00,102.55,102.56,102.49,102.49,80606133.0
2007-02-01 07:43:00,102.54,102.549,102.539,102.542,65286716.0
2007-02-01 07:44:00,102.547,102.561,102.546,102.56,69319190.0
2007-02-01 07:45:00,102.543,102.585,102.519,102.585,91101461.0
2007-02-01 07:46:00,102.59,102.59,102.557,102.557,43976276.0
2007-02-01 07:47:00,102.57,102.57,102.53,102.53,23163270.0
2007-02-01 07:48:00,102.53,102.541,102.525,102.535,78110449.0
2007-02-01 07:49:00,102.533,102.535,102.498,102.535,65788891.0
2007-02-01 07:50:00,102.533,102.553,102.525,102.537,117481130.0
2007-02-01 07:51:00,102.55,102.55,102.53,102.55,104069843.0
2007-02-01 07:52:00,102.545,102.545,102.538,102.54,18498920.0
2007-02-01 07:53:00,102.535,102.545,102.53,102.535,57893035.0
2007-02-01 07:54:00,102.545,102.557,102.527,102.535,56954848.0
2007-02-01 07:55:00,102.545,102.545,102.525,102.525,79169946.0
2007-02-01 07:56:00,102.515,102.53,102.494,102.495,36116703.0
2007-02-01 07:57:00,102.495,102.495,102.465,102.475,74352910.0
2007-02-01 07:58:00,102.475,102.49,102.455,102.475,58793840.0
2007-02-01 07:59:00,102.475,102.485,102.47,102.485,56635851.0
2007-02-01 08:00:00,102.493,102.493,102.44,102.453,76061391.0
2007-02-01 08:01:00,102.445,102.445,102.422,102.445,25717871.0
2007-02-01 08:02:00,102.45,102.45,102.415,102.423,73105756.0
2007-02-01 08:03:00,102.43,102.465,102.43,102.463,75186023.0
2007-02-01 08:04:00,102.46,102.464,102.44,102.46,136562463.0
2007-02-01 08:05:00,102.46,102.464,102.44,102.45,77961768.0
2007-02-01 08:06:00,102.44,102.46,102.44,102.445,97667596.0
2007-02-01 08:07:00,102.45,102.475,102.45,102.475,39884951.0
2007-02-01 08:08:00,102.47,102.48,102.445,102.48,61345065.0
2007-02-01 08:09:00,102.462,102.485,102.462,102.48,48573099.0
2007-02-01 08:10:00,102.425,102.485,102.425,102.485,40779722.0
2007-02-01 08:11:00,102.475,102.49,102.475,102.49,54413235.0
2007-02-01 08:12:00,102.49,102.49,102.45,102.455,36937280.0
2007-02-01 08:13:00,102.445,102.451,102.437,102.44,76185691.0
2007-02-01 08:14:00,102.448,102.453,102.445,102.445,49569565.0
2007-02-01 08:15:00,102.44,102.44,102.425,102.425,102891116.0
2007-02-01 08:16:00,102.415,102.425,102.403,102.403,46894356.0
2007-02-01 08:17:00,102.4,102.4,102.375,102.377,26556494.0
2007-02-01 08:18:00,102.385,102.385,102.355,102.36,61031160.0
2007-02-01 08:19:00,102.375,102.375,102.35,102.365,121939348.0
2007-02-01 08:20:00,102.37,102.375,102.292,102.292,35043933.0
2007-02-01 08:21:00,102.295,102.335,102.284,102.33,75663146.0
2007-02-01 08:22:00,102.34,102.37,102.34,102.37,65444427.0
2007-02-01 08:23:00,102.362,102.398,102.362,102.398,119064590.0
2007-02-01 08:24:00,102.4,102.41,102.375,102.39,121648918.0
2007-02-01 08:25:00,102.38,102.395,102.333,102.395,66808274.0
2007-02-01 08:26:00,102.385,102.395,102.37,102.37,51949164.0
2007-02-01 08:27:00,102.36,102.365,102.355,102.355,115973485.0
2007-02-01 08:28:00,102.36,102.36,102.34,102.34,68270490.0
2007-02-01 08:29:00,102.345,102.375,102.345,102.37,136788858.0
2007-02-01 08:30:00,102.36,102.38,102.35,102.38,110694968.0
2007-02-01 08:31:00,102.375,102.393,102.375,102.385,55637324.0
2007-02-01 08:32:00,102.39,102.39,102.338,102.382,118451279.0
2007-02-01 08:33:00,102.385,102.4,102.383,102.385,56033337.0
2007-02-01 08:34:00,102.39,102.414,102.39,102.39,59477287.0
2007-02-01 08:35:00,102.395,102.424,102.395,102.397,89462752.0
2007-02-01 08:36:00,102.405,102.406,102.362,102.4,104591073.0
2007-02-01 08:37:00,102.41,102.416,102.41,102.41,35000477.0
2007-02-01 08:38:00,102.41,102.423,102.41,102.42,24334933.0
2007-02-01 08:39:00,102.42,102.43,102.405,102.408,87011584.0
2007-02-01 08:40:00,102.42,102.445,102.42,102.435,66824984.0
2007-02-01 08:41:00,102.433,102.442,102.42,102.42,99080833.0
2007-02-01 08:42:00,102.42,102.428,102.42,102.425,80037496.0
2007-02-01 08:43:00,102.42,102.453,102.42,102.422,100304561.0
2007-02-01 08:44:00,102.43,102.45,102.43,102.45,50917690.0
2007-02-01 08:45:00,102.45,102.465,102.44,102.44,53446728.0
2007-02-01 08:46:00,102.455,102.46,102.417,102.46,25353184.0
2007-02-01 08:47:00,102.475,102.475,102.44,102.44,54660589.0
2007-02-01 08:48:00,102.422,102.435,102.415,102.415,83275855.0
2007-02-01 08:49:00,102.42,102.43,102.42,102.43,28068996.0
2007-02-01 08:50:00,102.423,102.425,102.416,102.42,44975202.0
2007-02-01 08:51:00,102.415,102.435,102.383,102.435,77778094.0
2007-02-01 08:52:00,102.43,102.439,102.42,102.42,71894073.0
2007-02-01 08:53:00,102.425,102.425,102.418,102.42,47167498.0
2007-02-01 08:54:00,102.42,102.425,102.4,102.41,308639670.0
2007-02-01 08:55:00,102.41,102.413,102.39,102.39,124873260.0
2007-02-01 08:56:00,102.385,102.425,102.385,102.425,520284350.0
2007-02-01 08:57:00,102.42,102.437,102.42,102.428,161628420.0
2007-02-01 08:58:00,102.432,102.432,102.405,102.43,59987144.0
2007-02-01 08:59:00,102.405,102.421,102.4,102.405,137086656.0
2007-02-01 09:00:00,102.4,102.41,102.385,102.395,213270828.0
2007-02-01 09:01:00,102.4,102.413,102.378,102.385,162593662.0
2007-02-01 09:02:00,102.39,102.39,102.365,102.38,183473676.0
2007-02-01 09:03:00,102.38,102.386,102.353,102.362,255126384.0
2007-02-01 09:04:00,102.36,102.371,102.334,102.34,112798972.0
2007-02-01 09:05:00,102.32,102.37,102.318,102.35,844269561.0
2007-02-01 09:06:00,102.35,102.36,102.34,102.36,86823226.0
2007-02-01 09:07:00,102.36,102.36,102.34,102.34,34985926.0
2007-02-01 09:08:00,102.355,102.363,102.348,102.36,21431640.0
2007-02-01 09:09:00,102.36,102.373,102.34,102.373,161231535.0
2007-02-01 09:10:00,102.34,102.36,102.34,102.347,76966532.0
2007-02-01 09:11:00,102.34,102.405,102.34,102.405,58698873.0
2007-02-01 09:12:00,102.405,102.455,102.405,102.455,15676487.0
2007-02-01 09:13:00,102.46,102.51,102.46,102.48,57514630.0
2007-02-01 09:14:00,102.48,102.502,102.465,102.495,60634432.0
2007-02-01 09:15:00,102.485,102.53,102.485,102.495,93763408.0
2007-02-01 09:16:00,102.502,102.502,102.482,102.5,101318071.0
2007-02-01 09:17:00,102.5,102.542,102.5,102.525,66421840.0
2007-02-01 09:18:00,102.513,102.531,102.495,102.52,79029567.0
2007-02-01 09:19:00,102.51,102.55,102.497,102.53,96407636.0
2007-02-01 09:20:00,102.525,102.525,102.47,102.495,24821115.0
2007-02-01 09:21:00,102.487,102.5,102.487,102.495,55830662.0
2007-02-01 09:22:00,102.5,102.5,102.483,102.483,134739057.0
2007-02-01 09:23:00,102.485,102.515,102.477,102.477,91894068.0
2007-02-01 09:24:00,102.488,102.512,102.445,102.502,107471779.0
2007-02-01 09:25:00,102.5,102.5,102.463,102.488,14637198.0
2007-02-01 09:26:00,102.48,102.5,102.475,102.5,97891176.0
2007-02-01 09:27:00,102.487,102.504,102.48,102.495,51134459.0
2007-02-01 09:28:00,102.48,102.515,102.477,102.515,101446051.0
2007-02-01 09:29:00,102.533,102.54,102.502,102.54,97386991.0
2007-02-01 09:30:00,102.542,102.542,102.51,102.51,87286446.0
2007-02-01 09:31:00,102.515,102.535,102.515,102.535,62013365.0
2007-02-01 09:32:00,102.525,102.585,102.515,102.565,73397569.0
2007-02-01 09:33:00,102.563,102.58,102.53,102.555,85078470.0
2007-02-01 09:34:00,102.543,102.557,102.53,102.557,112018343.0
2007-02-01 09:35:00,102.558,102.558,102.472,102.485,137431555.0
2007-02-01 09:36:00,102.5,102.54,102.5,102.54,110777255.0
2007-02-01 09:37:00,102.535,102.535,102.505,102.51,95188896.0
2007-02-01 09:38:00,102.52,102.543,102.495,102.495,32777810.0
2007-02-01 09:39:00,102.485,102.488,102.465,102.485,185060606.0
2007-02-01 09:40:00,102.445,102.495,102.445,102.465,68175883.0
2007-02-01 09:41:00,102.465,102.465,102.42,102.455,36998282.0
2007-02-01 09:42:00,102.452,102.465,102.42,102.455,139506056.0
2007-02-01 09:43:00,102.455,102.48,102.455,102.48,112704366.0
2007-02-01 09:44:00,102.47,102.475,102.438,102.443,118638845.0
2007-02-01 09:45:00,102.445,102.49,102.445,102.478,213251784.0
2007-02-01 09:46:00,102.473,102.485,102.445,102.445,93843784.0
2007-02-01 09:47:00,102.45,102.477,102.45,102.455,68843496.0
2007-02-01 09:48:00,102.465,102.47,102.405,102.423,50531610.0
2007-02-01 09:49:00,102.445,102.46,102.44,102.45,76223416.0
2007-02-01 09:50:00,102.468,102.468,102.41,102.46,19105844.0
2007-02-01 09:51:00,102.46,102.48,102.452,102.48,43020455.0
2007-02-01 09:52:00,102.485,102.485,102.455,102.47,60352515.0
2007-02-01 09:53:00,102.455,102.465,102.415,102.415,108195284.0
2007-02-01 09:54:00,102.47,102.481,102.435,102.435,83201163.0
2007-02-01 09:55:00,102.47,102.513,102.47,102.513,59446025.0
2007-02-01 09:56:00,102.512,102.525,102.47,102.51,43624983.0
2007-02-01 09:57:00,102.51,102.525,102.484,102.525,130037519.0
2007-02-01 09:58:00,102.525,102.531,102.49,102.52,46030984.0
2007-02-01 09:59:00,102.525,102.527,102.51,102.52,164371986.0
2007-02-01 10:00:00,102.53,102.535,102.525,102.525,88085827.0
2007-02-01 10:01:00,102.53,102.53,102.495,102.505,82927445.0
2007-02-01 10:02:00,102.505,102.525,102.505,102.515,102354233.0
2007-02-01 10:03:00,102.515,102.53,102.512,102.515,75655345.0
2007-02-01 10:04:00,102.525,102.546,102.505,102.535,74205006.0
2007-02-01 10:05:00,102.535,102.543,102.495,102.495,74936286.0
2007-02-01 10:06:00,102.495,102.515,102.451,102.478,59574377.0
2007-02-01 10:07:00,102.49,102.505,102.475,102.495,84876890.0
2007-02-01 10:08:00,102.492,102.505,102.39,102.49,161469976.0
2007-02-01 10:09:00,102.495,102.52,102.49,102.49,52994891.0
2007-02-01 10:10:00,102.492,102.52,102.48,102.505,110230483.0
2007-02-01 10:11:00,102.51,102.517,102.415,102.51,150762711.0
2007-02-01 10:12:00,102.502,102.519,102.495,102.505,56198884.0
2007-02-01 10:13:00,102.51,102.51,102.488,102.5,85457126.0
2007-02-01 10:14:00,102.5,102.51,102.475,102.51,48329324.0
2007-02-01 10:15:00,102.502,102.53,102.502,102.53,75330249.0
2007-02-01 10:16:00,102.52,102.545,102.484,102.545,40822930.0
2007-02-01 10:17:00,102.53,102.544,102.515,102.515,49348099.0
2007-02-01 10:18:00,102.51,102.51,102.485,102.5,66092267.0
2007-02-01 10:19:00,102.485,102.485,102.37,102.41,59099596.0
2007-02-01 10:20:00,102.4,102.4,102.345,102.36,39289926.0
2007-02-01 10:21:00,102.352,102.388,102.345,102.37,73970930.0
2007-02-01 10:22:00,102.375,102.396,102.375,102.385,42028510.0
2007-02-01 10:23:00,102.39,102.415,102.343,102.39,90794702.0
2007-02-01 10:24:00,102.39,102.39,102.37,102.37,162384755.0
2007-02-01 10:25:00,102.378,102.378,102.355,102.355,69116290.0
2007-02-01 10:26:00,102.35,102.366,102.35,102.363,68875288.0
2007-02-01 10:27:00,102.365,102.365,102.331,102.36,97961534.0
2007-02-01 10:28:00,102.365,102.38,102.363,102.38,66766379.0
2007-02-01 10:29:00,102.372,102.375,102.337,102.375,231883873.0
2007-02-01 10:30:00,102.37,102.391,102.367,102.375,154372515.0
2007-02-01 10:31:00,102.39,102.39,102.349,102.365,50217480.0
2007-02-01 10:32:00,102.353,102.37,102.325,102.365,32831704.0
2007-02-01 10:33:00,102.365,102.385,102.365,102.37,82250116.0
2007-02-01 10:34:00,102.365,102.39,102.353,102.355,48223368.0
2007-02-01 10:35:00,102.348,102.361,102.341,102.352,122375946.0
2007-02-01 10:36:00,102.355,102.365,102.312,102.34,103884791.0
2007-02-01 10:37:00,102.345,102.348,102.302,102.345,38010649.0
2007-02-01 10:38:00,102.34,102.35,102.34,102.345,81810410.0
2007-02-01 10:39:00,102.355,102.359,102.289,102.355,358808807.0
2007-02-01 10:40:00,102.352,102.354,102.34,102.35,246520607.0
2007-02-01 10:41:00,102.34,102.36,102.33,102.36,382864376.0
2007-02-01 10:42:00,102.36,102.362,102.325,102.35,346212852.0
2007-02-01 10:43:00,102.35,102.35,102.281,102.34,137723092.0
2007-02-01 10:44:00,102.34,102.348,102.288,102.328,104624259.0
2007-02-01 10:45:00,102.34,102.34,102.307,102.335,242937476.0
2007-02-01 10:46:00,102.333,102.333,102.315,102.315,35335055.0
2007-02-01 10:47:00,102.325,102.35,102.325,102.345,62075895.0
2007-02-01 10:48:00,102.337,102.378,102.297,102.297,75554781.0
2007-02-01 10:49:00,102.345,102.364,102.307,102.35,360910149.0
2007-02-01 10:50:00,102.34,102.358,102.305,102.353,260275093.0
2007-02-01 10:51:00,102.309,102.36,102.309,102.35,295425821.0
2007-02-01 10:52:00,102.36,102.36,102.33,102.34,216131505.0
2007-02-01 10:53:00,102.35,102.35,102.321,102.323,144332301.0
2007-02-01 10:54:00,102.33,102.345,102.315,102.325,258600770.0
2007-02-01 10:55:00,102.322,102.34,102.305,102.305,592561349.0
2007-02-01 10:56:00,102.315,102.336,102.31,102.325,156726912.0
2007-02-01 10:57:00,102.34,102.38,102.33,102.35,149511018.0
2007-02-01 10:58:00,102.34,102.357,102.34,102.34,100473184.0
2007-02-01 10:59:00,102.34,102.36,102.301,102.36,111117005.0
2007-02-01 11:00:00,102.35,102.368,102.342,102.36,417212373.0
2007-02-01 11:01:00,102.36,102.36,102.317,102.317,182670464.0
2007-02-01 11:02:00,102.31,102.315,102.29,102.315,74559153.0
2007-02-01 11:03:00,102.3,102.34,102.3,102.3,98469470.0
2007-02-01 11:04:00,102.31,102.317,102.277,102.295,1372660254.0
2007-02-01 11:05:00,102.295,102.325,102.295,102.315,308220503.0
2007-02-01 11:06:00,102.31,102.333,102.29,102.305,406971487.0
2007-02-01 11:07:00,102.307,102.32,102.29,102.32,54682601.0
2007-02-01 11:08:00,102.325,102.341,102.315,102.327,386875343.0
2007-02-01 11:09:00,102.335,102.335,102.29,102.29,328806997.0
2007-02-01 11:10:00,102.29,102.29,102.27,102.28,140761549.0
2007-02-01 11:11:00,102.28,102.287,102.225,102.287,168065889.0
2007-02-01 11:12:00,102.275,102.3,102.27,102.275,166898732.0
2007-02-01 11:13:00,102.27,102.285,102.25,102.265,264231059.0
2007-02-01 11:14:00,102.275,102.282,102.26,102.26,257821454.0
2007-02-01 11:15:00,102.265,102.285,102.25,102.265,247088546.0
2007-02-01 11:16:00,102.265,102.29,102.175,102.2,81893988.0
2007-02-01 11:17:00,102.155,102.23,102.128,102.23,59724842.0
2007-02-01 11:18:00,102.235,102.235,102.185,102.215,67842646.0
2007-02-01 11:19:00,102.215,102.253,102.215,102.253,177143131.0
2007-02-01 11:20:00,102.255,102.27,102.19,102.265,236628577.0
2007-02-01 11:21:00,102.265,102.315,102.265,102.315,216520754.0
2007-02-01 11:22:00,102.315,102.315,102.247,102.285,191293048.0
2007-02-01 11:23:00,102.295,102.305,102.235,102.235,32721247.0
2007-02-01 11:24:00,102.23,102.237,102.21,102.225,215984554.0
2007-02-01 11:25:00,102.24,102.245,102.203,102.24,522660484.0
2007-02-01 11:26:00,102.26,102.26,102.2,102.235,95226276.0
2007-02-01 11:27:00,102.23,102.255,102.203,102.23,43017192.0
2007-02-01 11:28:00,102.22,102.235,102.168,102.22,132594094.0
2007-02-01 11:29:00,102.205,102.23,102.134,102.215,590135773.0
2007-02-01 11:30:00,102.22,102.222,102.17,102.21,228912437.0
2007-02-01 11:31:00,102.215,102.22,102.19,102.21,235674450.0
2007-02-01 11:32:00,102.2,102.245,102.2,102.24,128033370.0
2007-02-01 11:33:00,102.24,102.26,102.23,102.245,126461587.0
2007-02-01 11:34:00,102.245,102.245,102.23,102.23,152779251.0
2007-02-01 11:35:00,102.22,102.228,102.185,102.2,435115503.0
2007-02-01 11:36:00,102.21,102.213,102.185,102.21,84958963.0
2007-02-01 11:37:00,102.213,102.22,102.211,102.22,58041942.0
2007-02-01 11:38:00,102.21,102.233,102.207,102.22,67874791.0
2007-02-01 11:39:00,102.225,102.245,102.225,102.245,43794799.0
2007-02-01 11:40:00,102.26,102.275,102.245,102.26,100729623.0
2007-02-01 11:41:00,102.255,102.275,102.245,102.275,140810477.0
2007-02-01 11:42:00,102.265,102.265,102.182,102.195,142329373.0
2007-02-01 11:43:00,102.195,102.21,102.185,102.205,1437884431.0
2007-02-01 11:44:00,102.21,102.226,102.21,102.22,413558981.0
2007-02-01 11:45:00,102.225,102.282,102.225,102.282,222084685.0
2007-02-01 11:46:00,102.27,102.28,102.23,102.245,257494660.0
2007-02-01 11:47:00,102.25,102.265,102.217,102.265,64042257.0
2007-02-01 11:48:00,102.27,102.28,102.265,102.265,29932467.0
2007-02-01 11:49:00,102.27,102.28,102.235,102.235,94402315.0
2007-02-01 11:50:00,102.235,102.255,102.22,102.252,578132628.0
2007-02-01 11:51:00,102.25,102.27,102.215,102.227,37798171.0
2007-02-01 11:52:00,102.225,102.225,102.187,102.215,41125954.0
2007-02-01 11:53:00,102.208,102.26,102.208,102.24,14067759.0
2007-02-01 11:54:00,102.243,102.27,102.218,102.255,120441386.0
2007-02-01 11:55:00,102.255,102.29,102.243,102.29,233918209.0
2007-02-01 11:56:00,102.29,102.29,102.213,102.235,52336954.0
2007-02-01 11:57:00,102.2,102.26,102.2,102.26,57800478.0
2007-02-01 11:58:00,102.255,102.27,102.241,102.27,221478974.0
2007-02-01 11:59:00,102.25,102.262,102.225,102.225,385945242.0
2007-02-01 12:00:00,102.225,102.258,102.225,102.258,636650062.0
2007-02-01 12:01:00,102.255,102.273,102.255,102.273,92468972.0
2007-02-01 12:02:00,102.26,102.277,102.255,102.265,256535275.0
2007-02-01 12:03:00,102.255,102.265,102.235,102.247,399052723.0
2007-02-01 12:04:00,102.263,102.28,102.237,102.275,169505087.0
2007-02-01 12:05:00,102.27,102.29,102.27,102.275,97265200.0
2007-02-01 12:06:00,102.262,102.286,102.262,102.285,762220379.0
2007-02-01 12:07:00,102.275,102.299,102.265,102.275,375861225.0
2007-02-01 12:08:00,102.28,102.294,102.265,102.275,57449047.0
2007-02-01 12:09:00,102.258,102.277,102.245,102.248,291651980.0
2007-02-01 12:10:00,102.242,102.281,102.242,102.253,489722094.0
2007-02-01 12:11:00,102.248,102.275,102.247,102.275,67559450.0
2007-02-01 12:12:00,102.267,102.267,102.24,102.245,206329437.0
2007-02-01 12:13:00,102.25,102.25,102.22,102.22,24766394.0
2007-02-01 12:14:00,102.22,102.255,102.22,102.24,309062643.0
2007-02-01 12:15:00,102.25,102.25,102.234,102.235,23782161.0
2007-02-01 12:16:00,102.232,102.263,102.232,102.243,98623839.0
2007-02-01 12:17:00,102.24,102.261,102.24,102.255,63353005.0
2007-02-01 12:18:00,102.255,102.265,102.232,102.265,576849166.0
2007-02-01 12:19:00,102.235,102.255,102.235,102.25,122829178.0
2007-02-01 12:20:00,102.25,102.25,102.232,102.235,149845382.0
2007-02-01 12:21:00,102.218,102.245,102.213,102.22,105472267.0
2007-02-01 12:22:00,102.25,102.255,102.23,102.23,29390687.0
2007-02-01 12:23:00,102.245,102.29,102.245,102.29,376871785.0
2007-02-01 12:24:00,102.28,102.3,102.265,102.285,78118924.0
2007-02-01 12:25:00,102.29,102.29,102.27,102.28,80232143.0
2007-02-01 12:26:00,102.267,102.285,102.265,102.27,75065997.0
2007-02-01 12:27:00,102.265,102.265,102.23,102.23,75423031.0
2007-02-01 12:28:00,102.23,102.232,102.215,102.228,79970522.0
2007-02-01 12:29:00,102.23,102.25,102.222,102.25,74293718.0
2007-02-01 12:30:00,102.255,102.255,102.228,102.23,324146147.0
2007-02-01 12:31:00,102.235,102.235,102.185,102.2,277467125.0
2007-02-01 12:32:00,102.215,102.217,102.195,102.205,79520827.0
2007-02-01 12:33:00,102.21,102.23,102.185,102.205,123449497.0
2007-02-01 12:34:00,102.205,102.205,102.16,102.173,66421090.0
2007-02-01 12:35:00,102.175,102.175,102.115,102.133,52591303.0
2007-02-01 12:36:00,102.15,102.15,102.137,102.14,68057347.0
2007-02-01 12:37:00,102.145,102.145,102.107,102.13,152090027.0
2007-02-01 12:38:00,102.125,102.155,102.103,102.103,343390416.0
2007-02-01 12:39:00,102.137,102.137,102.085,102.12,35193372.0
2007-02-01 12:40:00,102.11,102.118,102.071,102.117,109930159.0
2007-02-01 12:41:00,102.115,102.144,102.103,102.11,277696125.0
2007-02-01 12:42:00,102.12,102.157,102.115,102.12,403748082.0
2007-02-01 12:43:00,102.118,102.165,102.11,102.165,148290177.0
2007-02-01 12:44:00,102.17,102.17,102.145,102.155,255022901.0
2007-02-01 12:45:00,102.18,102.205,102.17,102.205,571255111.0
2007-02-01 12:46:00,102.21,102.21,102.155,102.162,478993683.0
2007-02-01 12:47:00,102.165,102.175,102.135,102.147,55814423.0
2007-02-01 12:48:00,102.15,102.15,102.12,102.12,56952007.0
2007-02-01 12:49:00,102.115,102.135,102.1,102.135,367670534.0
2007-02-01 12:50:00,102.145,102.155,102.125,102.145,22493158.0
2007-02-01 12:51:00,102.15,102.173,102.14,102.173,408062104.0
2007-02-01 12:52:00,102.18,102.21,102.075,102.21,805051306.0
2007-02-01 12:53:00,102.2,102.225,102.157,102.203,639202397.0
2007-02-01 12:54:00,102.2,102.2,102.153,102.17,91935368.0
2007-02-01 12:55:00,102.17,102.2,102.17,102.185,310170126.0
2007-02-01 12:56:00,102.18,102.188,102.145,102.15,284636399.0
2007-02-01 12:57:00,102.153,102.169,102.141,102.155,395051660.0
2007-02-01 12:58:00,102.135,102.17,102.133,102.14,362483923.0
2007-02-01 12:59:00,102.15,102.15,102.135,102.14,144781435.0
2007-02-01 13:00:00,102.14,102.16,102.12,102.16,48473571.0
2007-02-01 13:01:00,102.12,102.17,102.1,102.17,296258613.0
2007-02-01 13:02:00,102.18,102.205,102.155,102.19,98940951.0
2007-02-01 13:03:00,102.193,102.213,102.191,102.213,238151339.0
2007-02-01 13:04:00,102.21,102.21,102.18,102.2,209118619.0
2007-02-01 13:05:00,102.185,102.215,102.16,102.16,206443502.0
2007-02-01 13:06:00,102.155,102.215,102.12,102.19,299490674.0
2007-02-01 13:07:00,102.19,102.22,102.155,102.22,460138686.0
2007-02-01 13:08:00,102.225,102.26,102.213,102.213,352661928.0
2007-02-01 13:09:00,102.245,102.25,102.21,102.245,55309175.0
2007-02-01 13:10:00,102.25,102.265,102.22,102.22,65911107.0
2007-02-01 13:11:00,102.215,102.25,102.215,102.23,77460550.0
2007-02-01 13:12:00,102.225,102.25,102.187,102.25,260551587.0
2007-02-01 13:13:00,102.237,102.255,102.235,102.235,121290294.0
2007-02-01 13:14:00,102.25,102.254,102.18,102.22,313430621.0
2007-02-01 13:15:00,102.225,102.253,102.191,102.253,427258377.0
2007-02-01 13:16:00,102.245,102.265,102.2,102.25,358083184.0
2007-02-01 13:17:00,102.25,102.25,102.22,102.245,258189350.0
2007-02-01 13:18:00,102.232,102.265,102.21,102.265,320071401.0
2007-02-01 13:19:00,102.267,102.281,102.235,102.27,185262150.0
2007-02-01 13:20:00,102.27,102.306,102.27,102.28,69352003.0
2007-02-01 13:21:00,102.29,102.29,102.265,102.265,176058687.0
2007-02-01 13:22:00,102.265,102.286,102.233,102.285,117693539.0
2007-02-01 13:23:00,102.285,102.3,102.255,102.285,241161706.0
2007-02-01 13:24:00,102.28,102.285,102.265,102.265,31433826.0
2007-02-01 13:25:00,102.27,102.287,102.237,102.265,67888797.0
2007-02-01 13:26:00,102.26,102.278,102.26,102.27,59965471.0
2007-02-01 13:27:00,102.27,102.316,102.245,102.27,245057216.0
2007-02-01 13:28:00,102.268,102.282,102.26,102.26,83198128.0
2007-02-01 13:29:00,102.27,102.295,102.255,102.275,73198968.0
2007-02-01 13:30:00,102.28,102.296,102.277,102.29,100337364.0
2007-02-01 13:31:00,102.29,102.31,102.28,102.3,220992094.0
2007-02-01 13:32:00,102.29,102.325,102.29,102.325,87771357.0
2007-02-01 13:33:00,102.325,102.333,102.269,102.305,325897447.0
2007-02-01 13:34:00,102.305,102.333,102.305,102.315,75278927.0
2007-02-01 13:35:00,102.33,102.335,102.31,102.335,64572087.0
2007-02-01 13:36:00,102.34,102.341,102.315,102.32,99745185.0
2007-02-01 13:37:00,102.33,102.355,102.33,102.355,50692469.0
2007-02-01 13:38:00,102.34,102.365,102.32,102.345,90161005.0
2007-02-01 13:39:00,102.34,102.34,102.307,102.33,83419505.0
2007-02-01 13:40:00,102.33,102.36,102.33,102.348,90847571.0
2007-02-01 13:41:00,102.345,102.355,102.33,102.335,145161140.0
2007-02-01 13:42:00,102.337,102.337,102.303,102.32,59886662.0
2007-02-01 13:43:00,102.325,102.326,102.3,102.31,63852452.0
2007-02-01 13:44:00,102.325,102.34,102.293,102.34,82684206.0
2007-02-01 13:45:00,102.335,102.37,102.307,102.36,387686214.0
2007-02-01 13:46:00,102.355,102.37,102.35,102.35,621012103.0
2007-02-01 13:47:00,102.345,102.357,102.333,102.355,35592035.0
2007-02-01 13:48:00,102.35,102.361,102.35,102.355,87377725.0
2007-02-01 13:49:00,102.35,102.36,102.305,102.36,425142818.0
2007-02-01 13:50:00,102.355,102.37,102.335,102.35,228509804.0
2007-02-01 13:51:00,102.34,102.378,102.34,102.365,113227574.0
2007-02-01 13:52:00,102.375,102.395,102.323,102.37,119157849.0
2007-02-01 13:53:00,102.365,102.37,102.302,102.34,553387376.0
2007-02-01 13:54:00,102.34,102.35,102.283,102.333,219530220.0
2007-02-01 13:55:00,102.353,102.353,102.286,102.315,247042751.0
2007-02-01 13:56:00,102.315,102.33,102.262,102.305,239241033.0
2007-02-01 13:57:00,102.3,102.33,102.3,102.32,55879356.0
2007-02-01 13:58:00,102.322,102.337,102.255,102.32,312983774.0
2007-02-01 13:59:00,102.31,102.365,102.31,102.34,172254517.0
2007-02-01 14:00:00,102.365,102.408,102.332,102.395,245530613.0
2007-02-01 14:01:00,102.4,102.4,102.376,102.395,206364116.0
2007-02-01 14:02:00,102.4,102.4,102.323,102.355,380298552.0
2007-02-01 14:03:00,102.353,102.353,102.32,102.335,111008013.0
2007-02-01 14:04:00,102.34,102.347,102.283,102.32,1030349947.0
2007-02-01 14:05:00,102.318,102.335,102.282,102.315,247581846.0
2007-02-01 14:06:00,102.325,102.331,102.275,102.32,183937631.0
2007-02-01 14:07:00,102.325,102.344,102.312,102.315,132839011.0
2007-02-01 14:08:00,102.333,102.355,102.333,102.35,89502305.0
2007-02-01 14:09:00,102.35,102.35,102.345,102.35,40551405.0
2007-02-01 14:10:00,102.343,102.368,102.343,102.365,190990964.0
2007-02-01 14:11:00,102.36,102.402,102.342,102.402,75986114.0
2007-02-01 14:12:00,102.405,102.405,102.371,102.383,55184213.0
2007-02-01 14:13:00,102.38,102.398,102.38,102.387,88268462.0
2007-02-01 14:14:00,102.36,102.416,102.348,102.385,61600017.0
2007-02-01 14:15:00,102.38,102.403,102.319,102.357,287253294.0
2007-02-01 14:16:00,102.37,102.37,102.305,102.35,132580531.0
2007-02-01 14:17:00,102.35,102.35,102.3,102.3,39297772.0
2007-02-01 14:18:00,102.295,102.305,102.245,102.305,181388306.0
2007-02-01 14:19:00,102.295,102.325,102.295,102.305,125813601.0
2007-02-01 14:20:00,102.31,102.33,102.275,102.283,115764753.0
2007-02-01 14:21:00,102.295,102.315,102.285,102.315,71710496.0
2007-02-01 14:22:00,102.315,102.315,102.285,102.285,81357557.0
2007-02-01 14:23:00,102.29,102.305,102.272,102.3,85775640.0
2007-02-01 14:24:00,102.29,102.29,102.26,102.27,183197861.0
2007-02-01 14:25:00,102.275,102.279,102.264,102.265,68480752.0
2007-02-01 14:26:00,102.265,102.277,102.255,102.265,118927743.0
2007-02-01 14:27:00,102.265,102.265,102.215,102.215,49305302.0
2007-02-01 14:28:00,102.252,102.252,102.22,102.22,67003020.0
2007-02-01 14:29:00,102.225,102.225,102.19,102.22,130756665.0
2007-02-01 14:30:00,102.22,102.22,102.153,102.16,82485651.0
2007-02-01 14:31:00,102.16,102.195,102.16,102.165,53412547.0
2007-02-01 14:32:00,102.19,102.19,102.165,102.185,140625724.0
2007-02-01 14:33:00,102.19,102.19,102.12,102.12,49145426.0
2007-02-01 14:34:00,102.173,102.19,102.06,102.15,47103529.0
2007-02-01 14:35:00,102.155,102.205,102.15,102.205,47004732.0
2007-02-01 14:36:00,102.2,102.2,102.1,102.168,63925280.0
2007-02-01 14:37:00,102.19,102.215,102.19,102.215,78220367.0
2007-02-01 14:38:00,102.21,102.24,102.195,102.222,69578367.0
2007-02-01 14:39:00,102.225,102.247,102.225,102.23,43970280.0
2007-02-01 14:40:00,102.233,102.26,102.217,102.26,108124926.0
2007-02-01 14:41:00,102.253,102.294,102.253,102.28,119703611.0
2007-02-01 14:42:00,102.272,102.285,102.255,102.255,44132027.0
2007-02-01 14:43:00,102.23,102.3,102.23,102.265,100697152.0
2007-02-01 14:44:00,102.265,102.27,102.252,102.27,70306471.0
2007-02-01 14:45:00,102.265,102.265,102.2,102.25,37169152.0
2007-02-01 14:46:00,102.24,102.24,102.158,102.225,61576163.0
2007-02-01 14:47:00,102.24,102.255,102.22,102.255,60635357.0
2007-02-01 14:48:00,102.255,102.255,102.215,102.225,59313543.0
2007-02-01 14:49:00,102.225,102.25,102.22,102.225,73691535.0
2007-02-01 14:50:00,102.225,102.265,102.2,102.265,66288249.0
2007-02-01 14:51:00,102.265,102.265,102.208,102.208,78147067.0
2007-02-01 14:52:00,102.245,102.28,102.22,102.272,134425384.0
2007-02-01 14:53:00,102.27,102.301,102.257,102.267,95350346.0
2007-02-01 14:54:00,102.28,102.295,102.245,102.29,43494053.0
2007-02-01 14:55:00,102.29,102.29,102.277,102.28,99746385.0
2007-02-01 14:56:00,102.278,102.278,102.13,102.21,72146207.0
2007-02-01 14:57:00,102.2,102.26,102.2,102.26,174562725.0
2007-02-01 14:58:00,102.263,102.285,102.26,102.285,95172518.0
2007-02-01 14:59:00,102.27,102.285,102.27,102.285,97347770.0
2007-02-01 15:00:00,102.285,102.293,102.25,102.282,60374448.0
2007-02-01 15:01:00,102.24,102.301,102.24,102.263,40751772.0
2007-02-01 15:02:00,102.27,102.31,102.27,102.27,75497772.0
2007-02-01 15:03:00,102.27,102.32,102.27,102.305,49784341.0
2007-02-01 15:04:00,102.285,102.296,102.265,102.275,103343318.0
2007-02-01 15:05:00,102.27,102.287,102.267,102.275,86703110.0
2007-02-01 15:06:00,102.263,102.295,102.229,102.265,130534205.0
2007-02-01 15:07:00,102.275,102.3,102.265,102.3,95541473.0
2007-02-01 15:08:00,102.31,102.31,102.27,102.277,88294735.0
2007-02-01 15:09:00,102.283,102.293,102.23,102.247,46533731.0
2007-02-01 15:10:00,102.24,102.27,102.24,102.245,99174563.0
2007-02-01 15:11:00,102.243,102.267,102.22,102.267,75407349.0
2007-02-01 15:12:00,102.265,102.32,102.25,102.3,62950994.0
2007-02-01 15:13:00,102.29,102.315,102.275,102.305,117352472.0
2007-02-01 15:14:00,102.3,102.3,102.255,102.29,60704602.0
2007-02-01 15:15:00,102.285,102.297,102.265,102.285,27351216.0
2007-02-01 15:16:00,102.295,102.32,102.285,102.31,162831574.0
2007-02-01 15:17:00,102.32,102.32,102.285,102.31,39326056.0
2007-02-01 15:18:00,102.305,102.345,102.29,102.325,53117292.0
2007-02-01 15:19:00,102.32,102.325,102.305,102.305,51923940.0
2007-02-01 15:20:00,102.315,102.387,102.315,102.355,157215917.0
2007-02-01 15:21:00,102.358,102.375,102.347,102.347,51737344.0
2007-02-01 15:22:00,102.36,102.36,102.325,102.34,90021826.0
2007-02-01 15:23:00,102.35,102.35,102.332,102.345,92549993.0
2007-02-01 15:24:00,102.34,102.34,102.303,102.303,124343146.0
2007-02-01 15:25:00,102.315,102.315,102.29,102.31,102437507.0
2007-02-01 15:26:00,102.313,102.315,102.295,102.315,43777667.0
2007-02-01 15:27:00,102.31,102.315,102.2,102.315,105916018.0
2007-02-01 15:28:00,102.305,102.347,102.295,102.305,79750246.0
2007-02-01 15:29:00,102.31,102.315,102.225,102.24,30450993.0
2007-02-01 15:30:00,102.285,102.293,102.232,102.275,72097642.0
2007-02-01 15:31:00,102.272,102.346,102.272,102.305,72169502.0
2007-02-01 15:32:00,102.315,102.315,102.191,102.3,51552111.0
2007-02-01 15:33:00,102.295,102.297,102.269,102.27,131952144.0
2007-02-01 15:34:00,102.27,102.27,102.165,102.165,83985303.0
2007-02-01 15:35:00,102.267,102.278,102.248,102.278,46098461.0
2007-02-01 15:36:00,102.275,102.275,102.24,102.273,83460566.0
2007-02-01 15:37:00,102.262,102.28,102.215,102.28,138934214.0
2007-02-01 15:38:00,102.285,102.295,102.27,102.285,73783704.0
2007-02-01 15:39:00,102.29,102.303,102.27,102.295,92322536.0
2007-02-01 15:40:00,102.293,102.294,102.28,102.28,110163874.0
2007-02-01 15:41:00,102.27,102.29,102.263,102.29,87430610.0
2007-02-01 15:42:00,102.28,102.3,102.265,102.275,85256466.0
2007-02-01 15:43:00,102.28,102.28,102.225,102.24,84351752.0
2007-02-01 15:44:00,102.235,102.267,102.225,102.23,99254884.0
2007-02-01 15:45:00,102.227,102.285,102.227,102.285,97437834.0
2007-02-01 15:46:00,102.272,102.272,102.235,102.235,99006177.0
2007-02-01 15:47:00,102.23,102.258,102.23,102.245,71563088.0
2007-02-01 15:48:00,102.245,102.265,102.222,102.222,53861700.0
2007-02-01 15:49:00,102.22,102.245,102.175,102.185,52396491.0
2007-02-01 15:50:00,102.183,102.215,102.177,102.195,77337773.0
2007-02-01 15:51:00,102.205,102.21,102.175,102.18,145054525.0
2007-02-01 15:52:00,102.175,102.218,102.146,102.195,93930644.0
2007-02-01 15:53:00,102.198,102.22,102.195,102.22,24440813.0
2007-02-01 15:54:00,102.213,102.245,102.195,102.245,47652599.0
2007-02-01 15:55:00,102.225,102.255,102.197,102.24,102465915.0
2007-02-01 15:56:00,102.23,102.231,102.16,102.16,136479442.0
2007-02-01 15:57:00,102.16,102.175,102.115,102.145,68019904.0
2007-02-01 15:58:00,102.138,102.138,102.12,102.125,101286955.0
2007-02-01 15:59:00,102.12,102.15,102.12,102.15,112621203.0
2007-02-01 16:00:00,102.14,102.197,102.135,102.168,98674092.0
2007-02-01 16:01:00,102.155,102.182,102.155,102.17,50405094.0
2007-02-01 16:02:00,102.165,102.18,102.165,102.175,65335586.0
2007-02-01 16:03:00,102.18,102.195,102.178,102.18,51059763.0
2007-02-01 16:04:00,102.17,102.178,102.155,102.17,104390915.0
2007-02-01 16:05:00,102.165,102.179,102.165,102.165,94059321.0
2007-02-01 16:06:00,102.17,102.17,102.132,102.145,191675713.0
2007-02-01 16:07:00,102.13,102.165,102.115,102.115,91416881.0
2007-02-01 16:08:00,102.13,102.155,102.13,102.152,35117971.0
2007-02-01 16:09:00,102.165,102.222,102.153,102.222,166345657.0
2007-02-01 16:10:00,102.225,102.28,102.22,102.22,109573616.0
2007-02-01 16:11:00,102.245,102.245,102.14,102.203,87214744.0
2007-02-01 16:12:00,102.212,102.212,102.185,102.185,161700685.0
2007-02-01 16:13:00,102.198,102.198,102.153,102.16,59783287.0
2007-02-01 16:14:00,102.17,102.17,102.125,102.155,102569912.0
2007-02-01 16:15:00,102.153,102.165,102.105,102.165,195717266.0
2007-02-01 16:16:00,102.16,102.175,102.16,102.163,69467249.0
2007-02-01 16:17:00,102.162,102.217,102.153,102.217,73907841.0
2007-02-01 16:18:00,102.21,102.21,102.19,102.197,145571444.0
2007-02-01 16:19:00,102.222,102.243,102.18,102.233,135390821.0
2007-02-01 16:20:00,102.23,102.245,102.228,102.23,88629378.0
2007-02-01 16:21:00,102.185,102.251,102.185,102.245,84359429.0
2007-02-01 16:22:00,102.255,102.255,102.203,102.203,35442141.0
2007-02-01 16:23:00,102.21,102.24,102.21,102.22,95746439.0
2007-02-01 16:24:00,102.195,102.21,102.195,102.205,125842461.0
2007-02-01 16:25:00,102.192,102.193,102.148,102.182,88253815.0
2007-02-01 16:26:00,102.175,102.205,102.122,102.185,98534147.0
2007-02-01 16:27:00,102.2,102.237,102.185,102.21,36110930.0
2007-02-01 16:28:00,102.212,102.255,102.195,102.255,93538840.0
2007-02-01 16:29:00,102.26,102.263,102.245,102.255,42407404.0
2007-02-01 16:30:00,102.25,102.275,102.25,102.27,65924938.0
2007-02-01 16:31:00,102.268,102.268,102.237,102.25,45600284.0
2007-02-01 16:32:00,102.233,102.25,102.218,102.24,79997690.0
2007-02-01 16:33:00,102.235,102.261,102.235,102.245,58770314.0
2007-02-01 16:34:00,102.25,102.25,102.205,102.23,84029155.0
2007-02-01 16:35:00,102.223,102.24,102.22,102.22,23911359.0
2007-02-01 16:36:00,102.215,102.228,102.18,102.205,76486566.0
2007-02-01 16:37:00,102.225,102.25,102.225,102.23,49881638.0
2007-02-01 16:38:00,102.225,102.225,102.158,102.158,71704375.0
2007-02-01 16:39:00,102.165,102.23,102.16,102.205,118389346.0
2007-02-01 16:40:00,102.203,102.235,102.2,102.225,144502136.0
2007-02-01 16:41:00,102.22,102.24,102.21,102.24,91234453.0
2007-02-01 16:42:00,102.233,102.242,102.22,102.24,96206956.0
2007-02-01 16:43:00,102.245,102.245,102.212,102.23,104955532.0
2007-02-01 16:44:00,102.215,102.235,102.21,102.235,100122895.0
2007-02-01 16:45:00,102.24,102.24,102.222,102.225,117771081.0
2007-02-01 16:46:00,102.225,102.24,102.2,102.22,40218612.0
2007-02-01 16:47:00,102.23,102.23,102.178,102.198,55789853.0
2007-02-01 16:48:00,102.19,102.24,102.175,102.24,51723021.0
2007-02-01 16:49:00,102.245,102.25,102.205,102.24,78032243.0
2007-02-01 16:50:00,102.23,102.26,102.21,102.247,227599920.0
2007-02-01 16:51:00,102.26,102.26,102.225,102.225,122007028.0
2007-02-01 16:52:00,102.24,102.25,102.23,102.25,82123361.0
2007-02-01 16:53:00,102.245,102.245,102.202,102.225,160354247.0
2007-02-01 16:54:00,102.21,102.23,102.21,102.21,42375340.0
2007-02-01 16:55:00,102.21,102.215,102.13,102.17,37840594.0
2007-02-01 16:56:00,102.17,102.207,102.14,102.14,77701161.0
2007-02-01 16:57:00,102.18,102.24,102.175,102.215,87126545.0
2007-02-01 16:58:00,102.215,102.217,102.19,102.213,84199909.0
2007-02-01 16:59:00,102.2,102.267,102.185,102.22,145037063.0
2007-02-01 17:00:00,102.23,102.275,102.165,102.19,125102581.0
2007-02-01 17:01:00,102.19,102.2,102.035,102.15,54464029.0
2007-02-01 17:02:00,102.145,102.19,102.117,102.19,53621721.0
2007-02-01 17:03:00,102.185,102.192,102.145,102.185,49543492.0
2007-02-01 17:04:00,102.207,102.25,102.185,102.23,85102881.0
2007-02-01 17:05:00,102.218,102.265,102.165,102.165,85965299.0
2007-02-01 17:06:00,102.16,102.385,102.13,102.385,85375167.0
2007-02-01 17:07:00,102.377,102.405,102.365,102.405,37301219.0
2007-02-01 17:08:00,102.393,102.406,102.345,102.395,101876195.0
2007-02-01 17:09:00,102.405,102.485,102.405,102.445,87214030.0
2007-02-01 17:10:00,102.45,102.45,102.4,102.4,42066022.0
2007-02-01 17:11:00,102.375,102.41,102.375,102.41,116862930.0
2007-02-01 17:12:00,102.405,102.425,102.385,102.4,74757902.0
2007-02-01 17:13:00,102.39,102.425,102.365,102.365,82639007.0
2007-02-01 17:14:00,102.37,102.395,102.235,102.36,104862500.0
2007-02-01 17:15:00,102.355,102.4,102.355,102.4,108547922.0
2007-02-01 17:16:00,102.41,102.425,102.313,102.425,27822795.0
2007-02-01 17:17:00,102.415,102.47,102.415,102.47,80477763.0
2007-02-01 17:18:00,102.462,102.473,102.43,102.46,127718335.0
2007-02-01 17:19:00,102.46,102.495,102.45,102.475,74510645.0
2007-02-01 17:20:00,102.48,102.48,102.443,102.46,91346577.0
2007-02-01 17:21:00,102.445,102.445,102.355,102.385,106511440.0
2007-02-01 17:22:00,102.382,102.382,102.313,102.325,47320116.0
2007-02-01 17:23:00,102.35,102.35,102.31,102.347,91582540.0
2007-02-01 17:24:00,102.33,102.368,102.325,102.365,72896129.0
2007-02-01 17:25:00,102.36,102.36,102.325,102.345,79640704.0
2007-02-01 17:26:00,102.35,102.38,102.35,102.375,101482911.0
2007-02-01 17:27:00,102.375,102.405,102.355,102.367,109251925.0
2007-02-01 17:28:00,102.365,102.403,102.323,102.355,69535266.0
2007-02-01 17:29:00,102.36,102.37,102.335,102.36,41089894.0
2007-02-01 17:30:00,102.36,102.365,102.34,102.34,63172720.0
2007-02-01 17:31:00,102.337,102.37,102.31,102.31,111677500.0
2007-02-01 17:32:00,102.32,102.355,102.31,102.31,93466574.0
2007-02-01 17:33:00,102.315,102.351,102.315,102.335,64790082.0
2007-02-01 17:34:00,102.345,102.345,102.308,102.323,66579429.0
2007-02-01 17:35:00,102.32,102.355,102.309,102.34,61077880.0
2007-02-01 17:36:00,102.34,102.36,102.34,102.35,63541707.0
2007-02-01 17:37:00,102.365,102.393,102.35,102.393,40986850.0
2007-02-01 17:38:00,102.4,102.4,102.36,102.395,102131726.0
2007-02-01 17:39:00,102.4,102.425,102.359,102.425,161878167.0
2007-02-01 17:40:00,102.43,102.45,102.38,102.38,60137941.0
2007-02-01 17:41:00,102.422,102.424,102.4,102.415,52038211.0
2007-02-01 17:42:00,102.42,102.435,102.405,102.405,138704998.0
2007-02-01 17:43:00,102.403,102.415,102.34,102.355,42441585.0
2007-02-01 17:44:00,102.355,102.37,102.315,102.342,88645316.0
2007-02-01 17:45:00,102.345,102.36,102.34,102.36,45314395.0
2007-02-01 17:46:00,102.36,102.365,102.34,102.365,115778554.0
2007-02-01 17:47:00,102.345,102.35,102.33,102.33,92972835.0
2007-02-01 17:48:00,102.34,102.35,102.295,102.35,28798634.0
2007-02-01 17:49:00,102.335,102.363,102.3,102.343,114771592.0
2007-02-01 17:50:00,102.335,102.352,102.32,102.35,36853198.0
2007-02-01 17:51:00,102.345,102.365,102.329,102.33,76602406.0
2007-02-01 17:52:00,102.327,102.365,102.327,102.365,94212768.0
2007-02-01 17:53:00,102.363,102.415,102.35,102.415,57257090.0
2007-02-01 17:54:00,102.42,102.42,102.365,102.365,90457637.0
2007-02-01 17:55:00,102.37,102.383,102.35,102.362,145837440.0
2007-02-01 17:56:00,102.365,102.39,102.355,102.37,155202163.0
2007-02-01 17:57:00,102.365,102.395,102.363,102.395,95475491.0
2007-02-01 17:58:00,102.4,102.4,102.383,102.385,65907457.0
2007-02-01 17:59:00,102.385,102.387,102.355,102.355,56052872.0
2007-02-01 18:00:00,102.39,102.393,102.36,102.385,51398446.0
2007-02-01 18:01:00,102.39,102.39,102.345,102.38,76304900.0
2007-02-01 18:02:00,102.38,102.415,102.353,102.39,106691724.0
2007-02-01 18:03:00,102.395,102.417,102.389,102.417,89837483.0
2007-02-01 18:04:00,102.42,102.43,102.383,102.43,71114908.0
2007-02-01 18:05:00,102.42,102.452,102.37,102.392,81813550.0
2007-02-01 18:06:00,102.38,102.42,102.38,102.42,77029444.0
2007-02-01 18:07:00,102.41,102.416,102.392,102.392,63878661.0
2007-02-01 18:08:00,102.39,102.413,102.39,102.413,78067340.0
2007-02-01 18:09:00,102.41,102.423,102.395,102.41,76365291.0
2007-02-01 18:10:00,102.41,102.43,102.385,102.43,60050338.0
2007-02-01 18:11:00,102.415,102.445,102.382,102.4,135483514.0
2007-02-01 18:12:00,102.41,102.45,102.41,102.415,104002261.0
2007-02-01 18:13:00,102.413,102.473,102.413,102.455,91989885.0
2007-02-01 18:14:00,102.472,102.478,102.452,102.475,62150915.0
2007-02-01 18:15:00,102.48,102.55,102.465,102.55,68455877.0
2007-02-01 18:16:00,102.55,102.57,102.518,102.555,77466407.0
2007-02-01 18:17:00,102.555,102.557,102.52,102.54,183431861.0
2007-02-01 18:18:00,102.54,102.61,102.525,102.555,157621980.0
2007-02-01 18:19:00,102.565,102.583,102.545,102.56,191447894.0
2007-02-01 18:20:00,102.575,102.576,102.545,102.55,87970698.0
2007-02-01 18:21:00,102.555,102.565,102.52,102.53,44113116.0
2007-02-01 18:22:00,102.52,102.525,102.51,102.51,103887318.0
2007-02-01 18:23:00,102.515,102.53,102.505,102.52,70005962.0
2007-02-01 18:24:00,102.525,102.542,102.503,102.525,125180785.0
2007-02-01 18:25:00,102.53,102.538,102.512,102.512,52991519.0
2007-02-01 18:26:00,102.52,102.565,102.515,102.53,57700659.0
2007-02-01 18:27:00,102.535,102.543,102.52,102.54,102643954.0
2007-02-01 18:28:00,102.515,102.57,102.515,102.57,59324022.0
2007-02-01 18:29:00,102.57,102.62,102.515,102.62,113981754.0
2007-02-01 18:30:00,102.64,102.64,102.573,102.61,35592642.0
2007-02-01 18:31:00,102.61,102.615,102.585,102.595,28109504.0
2007-02-01 18:32:00,102.595,102.633,102.585,102.633,108539152.0
2007-02-01 18:33:00,102.633,102.633,102.61,102.61,39171449.0
2007-02-01 18:34:00,102.605,102.625,102.6,102.603,21225570.0
2007-02-01 18:35:00,102.623,102.623,102.59,102.59,35194741.0
2007-02-01 18:36:00,102.59,102.59,102.53,102.55,64113061.0
2007-02-01 18:37:00,102.55,102.57,102.547,102.565,104624545.0
2007-02-01 18:38:00,102.543,102.58,102.52,102.575,122881180.0
2007-02-01 18:39:00,102.548,102.575,102.54,102.555,137132844.0
2007-02-01 18:40:00,102.555,102.555,102.52,102.52,94202788.0
2007-02-01 18:41:00,102.515,102.55,102.515,102.55,99038252.0
2007-02-01 18:42:00,102.542,102.545,102.538,102.54,100433044.0
2007-02-01 18:43:00,102.55,102.558,102.516,102.557,100876293.0
2007-02-01 18:44:00,102.567,102.605,102.545,102.595,81100299.0
2007-02-01 18:45:00,102.6,102.605,102.572,102.605,33491363.0
2007-02-01 18:46:00,102.595,102.625,102.57,102.605,72879836.0
2007-02-01 18:47:00,102.603,102.603,102.573,102.59,89602140.0
2007-02-01 18:48:00,102.595,102.6,102.57,102.58,141203827.0
2007-02-01 18:49:00,102.585,102.61,102.58,102.6,38481116.0
2007-02-01 18:50:00,102.6,102.6,102.562,102.562,74297598.0
2007-02-01 18:51:00,102.565,102.625,102.565,102.62,110443943.0
2007-02-01 18:52:00,102.615,102.645,102.61,102.625,69896898.0
2007-02-01 18:53:00,102.63,102.63,102.615,102.625,64468181.0
2007-02-01 18:54:00,102.625,102.625,102.59,102.62,99168466.0
2007-02-01 18:55:00,102.62,102.642,102.615,102.642,25061300.0
2007-02-01 18:56:00,102.645,102.65,102.64,102.65,62140051.0
2007-02-01 18:57:00,102.632,102.638,102.63,102.63,81981260.0
2007-02-01 18:58:00,102.625,102.64,102.589,102.61,67954800.0
2007-02-01 18:59:00,102.625,102.645,102.59,102.625,71341210.0
2007-02-01 19:00:00,102.615,102.68,102.61,102.632,70910907.0
2007-02-01 19:01:00,102.645,102.645,102.61,102.64,134457982.0
2007-02-01 19:02:00,102.63,102.647,102.584,102.635,83389643.0
2007-02-01 19:03:00,102.638,102.638,102.61,102.63,51500313.0
2007-02-01 19:05:00,102.635,102.635,102.625,102.633,94528992.0
2007-02-01 19:06:00,102.63,102.65,102.605,102.633,85561925.0
2007-02-01 19:07:00,102.645,102.645,102.618,102.618,63503083.0
2007-02-01 19:08:00,102.618,102.621,102.61,102.61,46715025.0
2007-02-01 19:09:00,102.62,102.63,102.605,102.62,45429060.0
2007-02-01 19:10:00,102.62,102.635,102.61,102.635,41323258.0
2007-02-01 19:11:00,102.625,102.645,102.578,102.632,104017779.0
2007-02-01 19:12:00,102.633,102.662,102.633,102.645,53087077.0
2007-02-01 19:13:00,102.645,102.665,102.62,102.65,62314619.0
2007-02-01 19:14:00,102.65,102.666,102.645,102.645,66907345.0
2007-02-01 19:15:00,102.64,102.68,102.64,102.66,24739199.0
2007-02-01 19:16:00,102.645,102.645,102.61,102.615,58856361.0
2007-02-01 19:17:00,102.613,102.625,102.603,102.625,63222832.0
2007-02-01 19:18:00,102.625,102.632,102.59,102.615,71373886.0
2007-02-01 19:19:00,102.61,102.635,102.608,102.628,86054387.0
2007-02-01 19:20:00,102.625,102.635,102.61,102.62,109470120.0
2007-02-01 19:21:00,102.607,102.607,102.57,102.582,126133185.0
2007-02-01 19:22:00,102.585,102.6,102.565,102.585,122604797.0
2007-02-01 19:23:00,102.585,102.587,102.565,102.58,94965920.0
2007-02-01 19:24:00,102.58,102.58,102.555,102.562,31304052.0
2007-02-01 19:25:00,102.56,102.575,102.545,102.56,68727399.0
2007-02-01 19:26:00,102.565,102.575,102.553,102.57,62548491.0
2007-02-01 19:27:00,102.57,102.57,102.53,102.563,70313239.0
2007-02-01 19:28:00,102.565,102.57,102.56,102.567,103902326.0
2007-02-01 19:29:00,102.56,102.585,102.555,102.555,70045138.0
2007-02-01 19:30:00,102.555,102.606,102.555,102.585,81826061.0
2007-02-01 19:31:00,102.583,102.62,102.583,102.6,51025925.0
2007-02-01 19:32:00,102.605,102.625,102.572,102.62,53736729.0
2007-02-01 19:33:00,102.61,102.623,102.593,102.6,87155784.0
2007-02-01 19:34:00,102.605,102.605,102.58,102.595,95816285.0
2007-02-01 19:35:00,102.6,102.604,102.589,102.59,62270744.0
2007-02-01 19:36:00,102.583,102.605,102.583,102.593,57246555.0
2007-02-01 19:37:00,102.595,102.627,102.525,102.627,62149393.0
2007-02-01 19:38:00,102.625,102.63,102.605,102.625,60114287.0
2007-02-01 19:39:00,102.625,102.637,102.62,102.625,105745161.0
2007-02-01 19:40:00,102.625,102.638,102.585,102.63,52326972.0
2007-02-01 19:41:00,102.625,102.625,102.555,102.585,115137250.0
2007-02-01 19:42:00,102.585,102.603,102.58,102.59,115079997.0
2007-02-01 19:43:00,102.59,102.6,102.59,102.599,69871647.0
2007-02-01 19:44:00,102.595,102.595,102.57,102.585,71206040.0
2007-02-01 19:45:00,102.58,102.605,102.505,102.605,120320592.0
2007-02-01 19:46:00,102.6,102.62,102.56,102.56,121805589.0
2007-02-01 19:47:00,102.56,102.605,102.56,102.575,95114139.0
2007-02-01 19:48:00,102.58,102.58,102.561,102.58,72077795.0
2007-02-01 19:49:00,102.575,102.59,102.542,102.542,113192368.0
2007-02-01 19:50:00,102.54,102.56,102.483,102.5,102805541.0
2007-02-01 19:51:00,102.5,102.529,102.49,102.49,20603432.0
2007-02-01 19:52:00,102.485,102.5,102.439,102.475,141704722.0
2007-02-01 19:53:00,102.473,102.491,102.463,102.49,116347661.0
2007-02-01 19:54:00,102.49,102.505,102.49,102.505,35563652.0
2007-02-01 19:55:00,102.505,102.53,102.505,102.515,72096545.0
2007-02-01 19:56:00,102.515,102.537,102.5,102.503,106994642.0
2007-02-01 19:57:00,102.505,102.505,102.49,102.505,63308489.0
2007-02-01 19:58:00,102.5,102.535,102.487,102.487,136304138.0
2007-02-01 19:59:00,102.49,102.51,102.465,102.51,56664306.0
2007-02-01 20:00:00,102.5,102.515,102.466,102.515,147764811.0
2007-02-01 20:01:00,102.525,102.525,102.435,102.49,54976920.0
2007-02-01 20:02:00,102.485,102.485,102.462,102.48,83320147.0
2007-02-01 20:03:00,102.473,102.473,102.445,102.46,90227345.0
2007-02-01 20:04:00,102.455,102.465,102.448,102.465,38663797.0
2007-02-01 20:05:00,102.455,102.46,102.445,102.455,66812677.0
2007-02-01 20:06:00,102.455,102.458,102.445,102.445,52170374.0
2007-02-01 20:07:00,102.445,102.455,102.415,102.455,87741401.0
2007-02-01 20:08:00,102.455,102.455,102.385,102.395,50310092.0
2007-02-01 20:09:00,102.4,102.407,102.358,102.38,66980833.0
2007-02-01 20:10:00,102.382,102.386,102.36,102.36,47179527.0
2007-02-01 20:11:00,102.36,102.36,102.335,102.345,75667754.0
2007-02-01 20:12:00,102.345,102.375,102.345,102.37,138377063.0
2007-02-01 20:13:00,102.365,102.38,102.365,102.365,106405918.0
2007-02-01 20:14:00,102.37,102.38,102.35,102.37,40941251.0
2007-02-01 20:15:00,102.36,102.39,102.35,102.39,55262158.0
2007-02-01 20:16:00,102.387,102.39,102.36,102.375,49874313.0
2007-02-01 20:17:00,102.38,102.38,102.33,102.33,72151467.0
2007-02-01 20:18:00,102.34,102.355,102.295,102.295,43877076.0
2007-02-01 20:19:00,102.292,102.303,102.264,102.3,115303713.0
2007-02-01 20:20:00,102.315,102.36,102.315,102.318,20377068.0
2007-02-01 20:21:00,102.315,102.33,102.299,102.3,55511568.0
2007-02-01 20:22:00,102.297,102.335,102.297,102.32,52370167.0
2007-02-01 20:23:00,102.325,102.33,102.307,102.307,101794911.0
2007-02-01 20:24:00,102.325,102.325,102.315,102.315,24352428.0
2007-02-01 20:25:00,102.315,102.34,102.305,102.34,91881515.0
2007-02-01 20:26:00,102.34,102.345,102.33,102.33,80805120.0
2007-02-01 20:27:00,102.34,102.34,102.307,102.31,31334173.0
2007-02-01 20:28:00,102.3,102.35,102.3,102.35,43787980.0
2007-02-01 20:29:00,102.34,102.34,102.31,102.333,38728808.0
2007-02-01 20:30:00,102.32,102.385,102.32,102.375,85902189.0
2007-02-01 20:31:00,102.38,102.397,102.38,102.395,67668447.0
2007-02-01 20:32:00,102.403,102.42,102.38,102.42,68499656.0
2007-02-01 20:33:00,102.43,102.445,102.413,102.445,34318237.0
2007-02-01 20:34:00,102.45,102.455,102.425,102.445,113770437.0
2007-02-01 20:35:00,102.445,102.448,102.425,102.425,74416391.0
2007-02-01 20:36:00,102.42,102.445,102.42,102.43,92232035.0
2007-02-01 20:37:00,102.44,102.44,102.407,102.43,36237444.0
2007-02-01 20:38:00,102.42,102.42,102.39,102.4,65135889.0
2007-02-01 20:39:00,102.395,102.395,102.385,102.385,38439006.0
2007-02-01 20:40:00,102.38,102.395,102.375,102.375,71705077.0
2007-02-01 20:41:00,102.37,102.375,102.335,102.335,103788585.0
2007-02-01 20:42:00,102.36,102.361,102.347,102.347,44370557.0
2007-02-01 20:43:00,102.36,102.36,102.328,102.33,86477568.0
2007-02-01 20:44:00,102.293,102.37,102.293,102.34,75480273.0
2007-02-01 20:45:00,102.345,102.345,102.315,102.34,36192656.0
2007-02-01 20:46:00,102.335,102.35,102.32,102.35,53662104.0
2007-02-01 20:47:00,102.335,102.343,102.325,102.325,87586886.0
2007-02-01 20:48:00,102.325,102.37,102.325,102.37,75522536.0
2007-02-01 20:49:00,102.365,102.37,102.36,102.365,47543468.0
2007-02-01 20:50:00,102.365,102.365,102.34,102.34,75805179.0
2007-02-01 20:51:00,102.34,102.365,102.325,102.325,52610167.0
2007-02-01 20:52:00,102.33,102.33,102.31,102.33,41884924.0
2007-02-01 20:53:00,102.325,102.345,102.315,102.315,104921995.0
2007-02-01 20:54:00,102.31,102.33,102.305,102.313,91473753.0
2007-02-01 20:55:00,102.32,102.34,102.315,102.323,93813566.0
2007-02-01 20:56:00,102.32,102.341,102.29,102.307,135423660.0
2007-02-01 20:57:00,102.315,102.333,102.315,102.333,122784883.0
2007-02-01 20:58:00,102.34,102.34,102.322,102.325,63113908.0
2007-02-01 20:59:00,102.322,102.322,102.31,102.31,35484528.0
2007-02-01 21:00:00,102.317,102.34,102.317,102.34,28149676.0
2007-02-01 21:01:00,102.325,102.373,102.323,102.37,99802114.0
2007-02-01 21:02:00,102.37,102.37,102.352,102.355,59698416.0
2007-02-01 21:03:00,102.36,102.365,102.357,102.365,42130210.0
2007-02-01 21:04:00,102.36,102.395,102.36,102.375,88270566.0
2007-02-01 21:05:00,102.375,102.41,102.365,102.38,102143809.0
2007-02-01 21:06:00,102.375,102.384,102.375,102.38,43604845.0
2007-02-01 21:07:00,102.385,102.385,102.355,102.37,34144584.0
2007-02-01 21:08:00,102.37,102.374,102.37,102.373,34496057.0
2007-02-01 21:09:00,102.375,102.376,102.36,102.36,135710233.0
2007-02-01 21:10:00,102.365,102.37,102.36,102.36,59929853.0
2007-02-01 21:11:00,102.355,102.365,102.355,102.365,120829103.0
2007-02-01 21:12:00,102.365,102.37,102.36,102.365,40716950.0
2007-02-01 21:13:00,102.37,102.37,102.345,102.37,105273838.0
2007-02-01 21:14:00,102.355,102.38,102.34,102.38,66722918.0
2007-02-01 21:15:00,102.36,102.375,102.357,102.36,92174048.0
2007-02-01 21:16:00,102.342,102.375,102.342,102.365,109685848.0
2007-02-01 21:17:00,102.365,102.377,102.36,102.36,54816458.0
2007-02-01 21:18:00,102.363,102.372,102.34,102.365,55861715.0
2007-02-01 21:19:00,102.37,102.37,102.35,102.365,134910667.0
2007-02-01 21:20:00,102.362,102.38,102.36,102.38,85830299.0
2007-02-01 21:21:00,102.38,102.38,102.338,102.355,45287733.0
2007-02-01 21:22:00,102.35,102.357,102.325,102.34,106706566.0
2007-02-01 21:23:00,102.35,102.36,102.3,102.3,47973301.0
2007-02-01 21:24:00,102.35,102.36,102.34,102.36,67369814.0
2007-02-01 21:25:00,102.358,102.358,102.341,102.353,58308273.0
2007-02-01 21:26:00,102.355,102.36,102.35,102.36,48472793.0
2007-02-01 21:27:00,102.353,102.371,102.344,102.37,115257507.0
2007-02-01 21:28:00,102.37,102.37,102.32,102.32,73665050.0
2007-02-01 21:29:00,102.305,102.325,102.305,102.315,63676728.0
2007-02-01 21:30:00,102.315,102.315,102.295,102.31,38016230.0
2007-02-01 21:31:00,102.3,102.315,102.295,102.305,61877525.0
2007-02-01 21:32:00,102.312,102.319,102.293,102.295,104655655.0
2007-02-01 21:33:00,102.292,102.3,102.292,102.3,65087126.0
2007-02-01 21:34:00,102.297,102.325,102.297,102.325,75066729.0
2007-02-01 21:35:00,102.315,102.331,102.3,102.3,60683927.0
2007-02-01 21:36:00,102.315,102.32,102.313,102.313,19552379.0
2007-02-01 21:37:00,102.32,102.32,102.285,102.29,86081807.0
2007-02-01 21:38:00,102.295,102.32,102.294,102.32,23115840.0
2007-02-01 21:39:00,102.315,102.323,102.3,102.31,67317176.0
2007-02-01 21:40:00,102.307,102.322,102.276,102.31,72104689.0
2007-02-01 21:41:00,102.303,102.315,102.303,102.305,31957627.0
2007-02-01 21:42:00,102.3,102.32,102.3,102.32,76048371.0
2007-02-01 21:43:00,102.32,102.35,102.31,102.332,29348211.0
2007-02-01 21:44:00,102.34,102.36,102.34,102.355,72449587.0
2007-02-01 21:45:00,102.345,102.367,102.34,102.35,142815657.0
2007-02-01 21:46:00,102.35,102.375,102.338,102.353,21922033.0
2007-02-01 21:47:00,102.36,102.36,102.348,102.36,24312603.0
2007-02-01 21:48:00,102.345,102.348,102.298,102.333,43730786.0
2007-02-01 21:49:00,102.34,102.355,102.34,102.355,61929606.0
2007-02-01 21:50:00,102.353,102.369,102.353,102.365,60752185.0
2007-02-01 21:51:00,102.353,102.37,102.353,102.36,60853146.0
2007-02-01 21:52:00,102.35,102.358,102.327,102.343,77517853.0
2007-02-01 21:53:00,102.347,102.354,102.333,102.35,37197455.0
2007-02-01 21:54:00,102.345,102.345,102.32,102.332,127264626.0
2007-02-01 21:55:00,102.34,102.34,102.305,102.315,64743035.0
2007-02-01 21:56:00,102.32,102.331,102.32,102.33,58250174.0
2007-02-01 21:57:00,102.32,102.368,102.32,102.363,38882281.0
2007-02-01 21:58:00,102.36,102.36,102.33,102.353,115965476.0
2007-02-01 21:59:00,102.35,102.37,102.33,102.355,64251305.0
2007-02-01 22:00:00,102.34,102.36,102.285,102.3,78650609.0
2007-02-01 22:01:00,102.303,102.33,102.303,102.315,63710831.0
2007-02-01 22:02:00,102.32,102.35,102.32,102.33,20967509.0
2007-02-01 22:03:00,102.33,102.348,102.327,102.345,104933319.0
2007-02-01 22:04:00,102.35,102.372,102.35,102.355,50573689.0
2007-02-01 22:05:00,102.38,102.386,102.375,102.38,91811446.0
2007-02-01 22:06:00,102.38,102.399,102.36,102.36,17953118.0
2007-02-01 22:07:00,102.373,102.373,102.35,102.35,52694033.0
2007-02-01 22:08:00,102.345,102.375,102.33,102.33,79074244.0
2007-02-01 22:09:00,102.32,102.35,102.32,102.345,93282353.0
2007-02-01 22:10:00,102.342,102.375,102.342,102.365,39458729.0
2007-02-01 22:11:00,102.365,102.376,102.365,102.365,81159543.0
2007-02-01 22:12:00,102.365,102.372,102.355,102.37,85701567.0
2007-02-01 22:13:00,102.37,102.37,102.341,102.345,36871491.0
2007-02-01 22:14:00,102.35,102.35,102.335,102.34,71039939.0
2007-02-01 22:15:00,102.35,102.36,102.342,102.345,43408235.0
2007-02-01 22:16:00,102.343,102.36,102.265,102.315,135129680.0
2007-02-01 22:17:00,102.313,102.315,102.297,102.315,63815054.0
2007-02-01 22:18:00,102.315,102.315,102.287,102.31,70977991.0
2007-02-01 22:19:00,102.302,102.327,102.302,102.317,27012742.0
2007-02-01 22:20:00,102.312,102.37,102.31,102.31,94390834.0
2007-02-01 22:21:00,102.32,102.344,102.312,102.335,45357804.0
2007-02-01 22:22:00,102.332,102.344,102.332,102.34,91644485.0
2007-02-01 22:23:00,102.33,102.376,102.33,102.335,42610135.0
2007-02-01 22:24:00,102.34,102.348,102.322,102.348,88728173.0
2007-02-01 22:25:00,102.34,102.367,102.34,102.345,106928478.0
2007-02-01 22:26:00,102.345,102.345,102.332,102.332,19420185.0
2007-02-01 22:27:00,102.33,102.365,102.33,102.365,71368014.0
2007-02-01 22:28:00,102.355,102.362,102.335,102.335,47485661.0
2007-02-01 22:29:00,102.342,102.35,102.335,102.35,42237957.0
2007-02-01 22:30:00,102.335,102.36,102.335,102.36,75661690.0
2007-02-01 22:31:00,102.355,102.355,102.332,102.332,12270580.0
2007-02-01 22:32:00,102.345,102.345,102.315,102.337,18962420.0
2007-02-01 22:33:00,102.335,102.335,102.33,102.33,92643239.0
2007-02-01 22:34:00,102.333,102.375,102.333,102.375,16326212.0
2007-02-01 22:35:00,102.362,102.362,102.32,102.32,34549769.0
2007-02-01 22:36:00,102.365,102.39,102.33,102.375,154697864.0
2007-02-01 22:37:00,102.38,102.38,102.35,102.375,28065325.0
2007-02-01 22:38:00,102.36,102.37,102.341,102.345,58037036.0
2007-02-01 22:39:00,102.342,102.343,102.335,102.342,78376205.0
2007-02-01 22:40:00,102.35,102.357,102.35,102.35,74260740.0
2007-02-01 22:41:00,102.35,102.357,102.319,102.357,118723239.0
2007-02-01 22:42:00,102.36,102.378,102.345,102.355,46796276.0
2007-02-01 22:43:00,102.375,102.38,102.368,102.37,99470339.0
2007-02-01 22:44:00,102.375,102.376,102.36,102.375,194667645.0
2007-02-01 22:45:00,102.363,102.38,102.363,102.38,40386737.0
2007-02-01 22:46:00,102.365,102.382,102.341,102.38,58096573.0
2007-02-01 22:47:00,102.385,102.398,102.385,102.385,84091915.0
2007-02-01 22:48:00,102.38,102.39,102.38,102.38,89040848.0
2007-02-01 22:49:00,102.38,102.38,102.368,102.38,50640829.0
2007-02-01 22:50:00,102.365,102.381,102.365,102.37,45218240.0
2007-02-01 22:51:00,102.37,102.385,102.37,102.385,147324024.0
2007-02-01 22:52:00,102.385,102.385,102.367,102.367,59072620.0
2007-02-01 22:53:00,102.375,102.385,102.37,102.37,83358879.0
2007-02-01 22:54:00,102.365,102.385,102.365,102.37,79911076.0
2007-02-01 22:55:00,102.385,102.385,102.368,102.375,29568223.0
2007-02-01 22:56:00,102.38,102.39,102.365,102.372,77384158.0
2007-02-01 22:57:00,102.375,102.395,102.375,102.38,95366847.0
2007-02-01 22:58:00,102.385,102.405,102.385,102.395,113521913.0
2007-02-01 22:59:00,102.39,102.405,102.39,102.4,48645562.0
2007-02-01 23:00:00,102.39,102.405,102.38,102.405,158362184.0
2007-02-01 23:01:00,102.405,102.412,102.4,102.405,115288018.0
2007-02-01 23:02:00,102.4,102.418,102.386,102.41,64841965.0
2007-02-01 23:03:00,102.41,102.417,102.41,102.417,88405427.0
2007-02-01 23:04:00,102.41,102.43,102.398,102.43,98976826.0
2007-02-01 23:05:00,102.43,102.43,102.412,102.413,56722307.0
2007-02-01 23:06:00,102.41,102.432,102.41,102.43,72242036.0
2007-02-01 23:07:00,102.435,102.436,102.405,102.415,39279345.0
2007-02-01 23:08:00,102.413,102.42,102.405,102.42,104124802.0
2007-02-01 23:09:00,102.43,102.44,102.417,102.42,85391016.0
2007-02-01 23:10:00,102.425,102.45,102.412,102.43,61367473.0
2007-02-01 23:11:00,102.435,102.437,102.419,102.437,42205824.0
2007-02-01 23:12:00,102.425,102.445,102.425,102.445,92414736.0
2007-02-01 23:13:00,102.445,102.456,102.39,102.435,106824352.0
2007-02-01 23:14:00,102.43,102.45,102.42,102.42,59467329.0
2007-02-01 23:15:00,102.433,102.433,102.4,102.412,64689414.0
2007-02-01 23:16:00,102.42,102.437,102.42,102.425,69921921.0
2007-02-01 23:17:00,102.43,102.445,102.43,102.44,59597503.0
2007-02-01 23:18:00,102.435,102.448,102.425,102.425,116387842.0
2007-02-01 23:20:00,102.428,102.437,102.427,102.435,52417763.0
2007-02-01 23:21:00,102.43,102.43,102.41,102.41,42220133.0
2007-02-01 23:22:00,102.415,102.425,102.413,102.422,39950180.0
2007-02-01 23:23:00,102.41,102.435,102.4,102.4,76820383.0
2007-02-01 23:24:00,102.41,102.41,102.385,102.395,90137220.0
2007-02-01 23:25:00,102.39,102.402,102.39,102.402,53404681.0
2007-02-01 23:26:00,102.41,102.42,102.399,102.405,52534361.0
2007-02-01 23:27:00,102.405,102.41,102.395,102.41,63592096.0
2007-02-01 23:28:00,102.402,102.415,102.39,102.405,124452301.0
2007-02-01 23:29:00,102.41,102.423,102.41,102.415,102414126.0
2007-02-01 23:30:00,102.415,102.415,102.39,102.41,34088219.0
2007-02-01 23:31:00,102.39,102.415,102.39,102.41,36327850.0
2007-02-01 23:32:00,102.403,102.413,102.387,102.39,142789544.0
2007-02-01 23:33:00,102.395,102.4,102.39,102.4,67225440.0
2007-02-01 23:34:00,102.395,102.43,102.395,102.42,88040444.0
2007-02-01 23:35:00,102.41,102.41,102.388,102.395,115491798.0
2007-02-01 23:36:00,102.397,102.403,102.395,102.395,53240430.0
2007-02-01 23:37:00,102.4,102.422,102.396,102.41,82925379.0
2007-02-01 23:38:00,102.412,102.435,102.412,102.42,75455962.0
2007-02-01 23:39:00,102.41,102.45,102.41,102.435,76256730.0
2007-02-01 23:40:00,102.435,102.445,102.435,102.445,82328932.0
2007-02-01 23:41:00,102.44,102.44,102.42,102.425,83065821.0
2007-02-01 23:42:00,102.425,102.435,102.419,102.42,77710854.0
2007-02-01 23:43:00,102.42,102.441,102.42,102.43,15437521.0
2007-02-01 23:44:00,102.43,102.448,102.43,102.43,19957933.0
2007-02-01 23:45:00,102.427,102.447,102.427,102.43,98542193.0
2007-02-01 23:46:00,102.44,102.445,102.44,102.44,97559705.0
2007-02-01 23:47:00,102.435,102.442,102.427,102.427,42360559.0
2007-02-01 23:48:00,102.43,102.451,102.43,102.44,52256067.0
2007-02-01 23:49:00,102.435,102.44,102.43,102.437,56170009.0
2007-02-01 23:50:00,102.435,102.435,102.413,102.422,35130068.0
2007-02-01 23:51:00,102.425,102.445,102.415,102.44,60300390.0
2007-02-01 23:52:00,102.433,102.46,102.433,102.45,100332117.0
2007-02-01 23:53:00,102.45,102.45,102.42,102.42,77805779.0
2007-02-01 23:54:00,102.44,102.44,102.395,102.42,94051599.0
2007-02-01 23:55:00,102.418,102.455,102.408,102.425,101519335.0
2007-02-01 23:56:00,102.423,102.462,102.395,102.462,75193783.0
2007-02-01 23:57:00,102.462,102.463,102.443,102.443,93385215.0
2007-02-01 23:58:00,102.45,102.495,102.45,102.46,58791868.0
2007-02-01 23:59:00,102.475,102.475,102.427,102.465,132039658.0
2007-02-02 00:00:00,102.465,102.485,102.46,102.465,128158638.0
2007-02-02 00:01:00,102.475,102.475,102.41,102.43,97719289.0
2007-02-02 00:02:00,102.428,102.44,102.42,102.44,61530594.0
2007-02-02 00:03:00,102.433,102.446,102.386,102.44,69214383.0
2007-02-02 00:04:00,102.443,102.45,102.439,102.445,127497731.0
2007-02-02 00:05:00,102.44,102.44,102.395,102.41,56477011.0
2007-02-02 00:06:00,102.42,102.435,102.42,102.435,21987118.0
2007-02-02 00:07:00,102.435,102.447,102.43,102.437,52278459.0
2007-02-02 00:08:00,102.44,102.444,102.415,102.415,108208213.0
2007-02-02 00:09:00,102.412,102.44,102.412,102.412,84920955.0
2007-02-02 00:10:00,102.42,102.426,102.415,102.415,77146263.0
2007-02-02 00:11:00,102.405,102.42,102.405,102.42,29670957.0
2007-02-02 00:12:00,102.415,102.415,102.402,102.402,32077573.0
2007-02-02 00:13:00,102.405,102.42,102.405,102.415,27642407.0
2007-02-02 00:14:00,102.42,102.425,102.405,102.405,92425261.0
2007-02-02 00:15:00,102.405,102.416,102.405,102.413,122427266.0
2007-02-02 00:16:00,102.41,102.41,102.37,102.405,41195938.0
2007-02-02 00:17:00,102.405,102.405,102.393,102.393,21253290.0
2007-02-02 00:18:00,102.39,102.41,102.39,102.41,41559578.0
2007-02-02 00:19:00,102.41,102.435,102.41,102.425,66480795.0
2007-02-02 00:20:00,102.415,102.42,102.405,102.42,59425213.0
2007-02-02 00:21:00,102.415,102.42,102.403,102.42,113520489.0
2007-02-02 00:22:00,102.407,102.42,102.407,102.41,48859003.0
2007-02-02 00:23:00,102.412,102.412,102.412,102.412,4315191.0
2007-02-02 00:24:00,102.42,102.437,102.405,102.415,92292845.0
2007-02-02 00:25:00,102.412,102.425,102.375,102.375,45851300.0
2007-02-02 00:26:00,102.335,102.415,102.335,102.402,76951608.0
2007-02-02 00:27:00,102.395,102.435,102.39,102.405,69905563.0
2007-02-02 00:28:00,102.415,102.43,102.39,102.43,50987235.0
2007-02-02 00:29:00,102.45,102.45,102.42,102.43,173881615.0
2007-02-02 00:30:00,102.435,102.435,102.425,102.425,67949555.0
2007-02-02 00:31:00,102.4,102.408,102.395,102.407,115790215.0
2007-02-02 00:32:00,102.415,102.415,102.397,102.415,65665934.0
2007-02-02 00:33:00,102.415,102.418,102.408,102.408,94907391.0
2007-02-02 00:34:00,102.405,102.405,102.362,102.373,16557020.0
2007-02-02 00:35:00,102.365,102.415,102.365,102.395,45087327.0
2007-02-02 00:36:00,102.395,102.407,102.395,102.395,16994596.0
2007-02-02 00:37:00,102.387,102.415,102.387,102.4,83906720.0
2007-02-02 00:38:00,102.4,102.432,102.398,102.405,124758280.0
2007-02-02 00:39:00,102.41,102.432,102.406,102.41,78827531.0
2007-02-02 00:40:00,102.408,102.425,102.408,102.41,51092143.0
2007-02-02 00:41:00,102.415,102.445,102.41,102.44,40418227.0
2007-02-02 00:42:00,102.425,102.455,102.425,102.452,33887987.0
2007-02-02 00:43:00,102.455,102.455,102.439,102.44,84947521.0
2007-02-02 00:44:00,102.445,102.45,102.435,102.45,31431928.0
2007-02-02 00:45:00,102.45,102.45,102.435,102.445,58370408.0
2007-02-02 00:47:00,102.45,102.45,102.44,102.45,67988560.0
2007-02-02 00:48:00,102.445,102.451,102.425,102.438,94080096.0
2007-02-02 00:49:00,102.44,102.455,102.44,102.445,97628793.0
2007-02-02 00:50:00,102.44,102.455,102.44,102.445,94045260.0
2007-02-02 00:51:00,102.45,102.45,102.43,102.445,138696903.0
2007-02-02 00:52:00,102.445,102.46,102.445,102.46,42537112.0
2007-02-02 00:54:00,102.465,102.47,102.441,102.47,101675841.0
2007-02-02 00:55:00,102.47,102.476,102.468,102.475,65462919.0
2007-02-02 00:56:00,102.475,102.475,102.468,102.475,16132349.0
2007-02-02 00:57:00,102.475,102.487,102.46,102.46,9826210.0
2007-02-02 00:58:00,102.455,102.485,102.455,102.47,38586030.0
2007-02-02 00:59:00,102.47,102.477,102.448,102.45,28567934.0
2007-02-02 01:00:00,102.42,102.47,102.42,102.47,95541629.0
2007-02-02 01:01:00,102.46,102.48,102.46,102.472,26503770.0
2007-02-02 01:02:00,102.47,102.478,102.467,102.467,59303260.0
2007-02-02 01:03:00,102.46,102.475,102.455,102.475,144127491.0
2007-02-02 01:04:00,102.478,102.49,102.445,102.48,21191630.0
2007-02-02 01:05:00,102.48,102.48,102.465,102.47,52816279.0
2007-02-02 01:06:00,102.48,102.48,102.457,102.457,95920231.0
2007-02-02 01:07:00,102.46,102.46,102.443,102.443,79879280.0
2007-02-02 01:08:00,102.443,102.446,102.435,102.435,53431860.0
2007-02-02 01:09:00,102.44,102.447,102.432,102.435,56017599.0
2007-02-02 01:10:00,102.412,102.44,102.395,102.42,92024919.0
2007-02-02 01:11:00,102.42,102.42,102.395,102.42,31309072.0
2007-02-02 01:12:00,102.415,102.43,102.395,102.43,68619316.0
2007-02-02 01:13:00,102.42,102.42,102.35,102.415,46875851.0
2007-02-02 01:14:00,102.41,102.41,102.383,102.4,58653993.0
2007-02-02 01:15:00,102.4,102.4,102.39,102.4,93223735.0
2007-02-02 01:16:00,102.39,102.41,102.39,102.405,92112054.0
2007-02-02 01:17:00,102.397,102.415,102.395,102.395,116990987.0
2007-02-02 01:18:00,102.398,102.412,102.385,102.385,44475199.0
2007-02-02 01:19:00,102.41,102.425,102.407,102.425,175583107.0
2007-02-02 01:20:00,102.42,102.432,102.42,102.432,7594673.0
2007-02-02 01:21:00,102.425,102.439,102.383,102.42,82185809.0
2007-02-02 01:22:00,102.43,102.43,102.42,102.42,55520036.0
2007-02-02 01:23:00,102.415,102.435,102.415,102.418,92601299.0
2007-02-02 01:24:00,102.44,102.44,102.425,102.435,42332459.0
2007-02-02 01:25:00,102.43,102.442,102.41,102.41,42669796.0
2007-02-02 01:26:00,102.415,102.435,102.415,102.425,65197296.0
2007-02-02 01:27:00,102.415,102.421,102.402,102.413,59605573.0
2007-02-02 01:28:00,102.425,102.425,102.401,102.425,87666737.0
2007-02-02 01:29:00,102.43,102.43,102.415,102.42,64957002.0
2007-02-02 01:30:00,102.42,102.435,102.41,102.42,76330755.0
2007-02-02 01:31:00,102.43,102.43,102.415,102.42,62969651.0
2007-02-02 01:32:00,102.41,102.425,102.408,102.425,77499010.0
2007-02-02 01:33:00,102.42,102.43,102.415,102.415,38868553.0
2007-02-02 01:34:00,102.41,102.433,102.41,102.42,110641299.0
2007-02-02 01:35:00,102.422,102.435,102.418,102.425,56760661.0
2007-02-02 01:36:00,102.43,102.43,102.368,102.375,16568829.0
2007-02-02 01:37:00,102.365,102.401,102.358,102.382,94765194.0
2007-02-02 01:38:00,102.385,102.385,102.35,102.385,62800207.0
2007-02-02 01:39:00,102.37,102.4,102.37,102.4,1526057.0
2007-02-02 01:40:00,102.398,102.404,102.395,102.4,53619154.0
2007-02-02 01:41:00,102.405,102.414,102.405,102.41,40775708.0
2007-02-02 01:42:00,102.412,102.423,102.41,102.41,76074752.0
2007-02-02 01:43:00,102.405,102.411,102.39,102.405,68469977.0
2007-02-02 01:44:00,102.4,102.402,102.385,102.385,45756362.0
2007-02-02 01:45:00,102.382,102.41,102.382,102.41,25731087.0
2007-02-02 01:46:00,102.398,102.4,102.385,102.4,73159016.0
2007-02-02 01:47:00,102.405,102.405,102.395,102.405,51403805.0
2007-02-02 01:48:00,102.41,102.424,102.407,102.41,73734351.0
2007-02-02 01:49:00,102.43,102.43,102.36,102.42,20117808.0
2007-02-02 01:50:00,102.425,102.43,102.405,102.43,67046913.0
2007-02-02 01:51:00,102.425,102.427,102.418,102.427,46257525.0
2007-02-02 01:52:00,102.425,102.431,102.411,102.413,34403546.0
2007-02-02 01:53:00,102.41,102.425,102.41,102.425,4895289.0
2007-02-02 01:54:00,102.43,102.43,102.41,102.425,34093242.0
2007-02-02 01:55:00,102.425,102.455,102.41,102.445,43930353.0
2007-02-02 01:56:00,102.443,102.443,102.42,102.44,41621126.0
2007-02-02 01:57:00,102.435,102.435,102.418,102.428,71709222.0
2007-02-02 01:58:00,102.425,102.43,102.414,102.43,128632405.0
2007-02-02 02:00:00,102.415,102.415,102.329,102.36,130152445.0
2007-02-02 02:01:00,102.35,102.355,102.335,102.35,60095950.0
2007-02-02 02:02:00,102.353,102.353,102.322,102.322,94845838.0
2007-02-02 02:03:00,102.342,102.348,102.32,102.333,79084749.0
2007-02-02 02:04:00,102.335,102.335,102.312,102.328,98038957.0
2007-02-02 02:05:00,102.33,102.33,102.305,102.305,94211758.0
2007-02-02 02:06:00,102.29,102.302,102.288,102.3,79890932.0
2007-02-02 02:07:00,102.295,102.32,102.295,102.303,111023698.0
2007-02-02 02:08:00,102.31,102.315,102.31,102.315,66213230.0
2007-02-02 02:09:00,102.312,102.325,102.312,102.325,37762086.0
2007-02-02 02:10:00,102.327,102.33,102.32,102.325,60378380.0
2007-02-02 02:11:00,102.33,102.337,102.305,102.31,48569633.0
2007-02-02 02:12:00,102.307,102.343,102.307,102.335,41599293.0
2007-02-02 02:13:00,102.34,102.35,102.335,102.35,90601510.0
2007-02-02 02:14:00,102.34,102.355,102.34,102.347,106153397.0
2007-02-02 02:15:00,102.36,102.365,102.34,102.35,18736325.0
2007-02-02 02:16:00,102.35,102.36,102.35,102.355,16914123.0
2007-02-02 02:17:00,102.355,102.363,102.342,102.355,83166585.0
2007-02-02 02:18:00,102.355,102.36,102.348,102.36,87281520.0
2007-02-02 02:19:00,102.365,102.38,102.345,102.345,77130349.0
2007-02-02 02:20:00,102.345,102.35,102.345,102.35,74057228.0
2007-02-02 02:21:00,102.35,102.365,102.35,102.352,69892518.0
2007-02-02 02:22:00,102.35,102.365,102.342,102.365,81195907.0
2007-02-02 02:23:00,102.36,102.37,102.36,102.362,53267064.0
2007-02-02 02:24:00,102.36,102.37,102.348,102.37,111986620.0
2007-02-02 02:25:00,102.38,102.38,102.363,102.365,80578844.0
2007-02-02 02:26:00,102.37,102.415,102.37,102.395,63624306.0
2007-02-02 02:27:00,102.39,102.413,102.39,102.413,135499663.0
2007-02-02 02:28:00,102.42,102.427,102.38,102.39,38312433.0
2007-02-02 02:29:00,102.41,102.416,102.407,102.415,34488283.0
2007-02-02 02:30:00,102.415,102.415,102.407,102.41,109545541.0
2007-02-02 02:31:00,102.415,102.423,102.412,102.412,117752201.0
2007-02-02 02:32:00,102.42,102.42,102.395,102.405,66352354.0
2007-02-02 02:33:00,102.405,102.42,102.399,102.42,51468953.0
2007-02-02 02:34:00,102.412,102.417,102.41,102.41,50415066.0
2007-02-02 02:35:00,102.415,102.415,102.39,102.39,87630975.0
2007-02-02 02:36:00,102.38,102.38,102.35,102.35,77478954.0
2007-02-02 02:37:00,102.362,102.395,102.362,102.375,41567145.0
2007-02-02 02:38:00,102.37,102.375,102.37,102.37,46207872.0
2007-02-02 02:39:00,102.365,102.38,102.36,102.368,52485997.0
2007-02-02 02:40:00,102.325,102.383,102.325,102.383,147123065.0
2007-02-02 02:41:00,102.375,102.385,102.357,102.385,106106156.0
2007-02-02 02:42:00,102.39,102.4,102.38,102.39,62668248.0
2007-02-02 02:43:00,102.395,102.395,102.365,102.39,71152867.0
2007-02-02 02:44:00,102.382,102.395,102.382,102.393,58969384.0
2007-02-02 02:45:00,102.39,102.407,102.375,102.375,62373954.0
2007-02-02 02:46:00,102.38,102.38,102.32,102.36,114092013.0
2007-02-02 02:47:00,102.365,102.395,102.348,102.375,96688360.0
2007-02-02 02:48:00,102.387,102.387,102.364,102.385,41422931.0
2007-02-02 02:49:00,102.38,102.387,102.36,102.365,58195802.0
2007-02-02 02:50:00,102.355,102.385,102.355,102.38,57833950.0
2007-02-02 02:51:00,102.37,102.383,102.37,102.383,104922212.0
2007-02-02 02:52:00,102.385,102.389,102.378,102.38,42190489.0
2007-02-02 02:53:00,102.37,102.39,102.37,102.37,75338448.0
2007-02-02 02:54:00,102.373,102.39,102.355,102.39,61367852.0
2007-02-02 02:55:00,102.39,102.39,102.34,102.37,105597811.0
2007-02-02 02:56:00,102.377,102.415,102.377,102.39,83189449.0
2007-02-02 02:57:00,102.4,102.415,102.376,102.415,60650981.0
2007-02-02 02:58:00,102.42,102.434,102.41,102.415,105305091.0
2007-02-02 02:59:00,102.415,102.415,102.405,102.41,167419585.0
2007-02-02 03:00:00,102.41,102.41,102.39,102.4,46905374.0
2007-02-02 03:01:00,102.395,102.395,102.365,102.365,115110433.0
2007-02-02 03:02:00,102.36,102.375,102.36,102.375,95865347.0
2007-02-02 03:03:00,102.372,102.39,102.365,102.39,78971484.0
2007-02-02 03:04:00,102.385,102.385,102.375,102.375,31814314.0
2007-02-02 03:05:00,102.37,102.38,102.368,102.375,87920650.0
2007-02-02 03:06:00,102.38,102.38,102.367,102.375,86150146.0
2007-02-02 03:07:00,102.367,102.38,102.367,102.375,54631110.0
2007-02-02 03:08:00,102.375,102.39,102.372,102.39,147634058.0
2007-02-02 03:09:00,102.39,102.39,102.365,102.365,44637947.0
2007-02-02 03:10:00,102.38,102.38,102.36,102.375,51801175.0
2007-02-02 03:11:00,102.375,102.375,102.375,102.375,12763381.0
2007-02-02 03:12:00,102.375,102.39,102.365,102.375,90421414.0
2007-02-02 03:13:00,102.37,102.37,102.327,102.345,60272408.0
2007-02-02 03:14:00,102.35,102.375,102.35,102.363,38303051.0
2007-02-02 03:15:00,102.365,102.365,102.338,102.355,187649549.0
2007-02-02 03:16:00,102.35,102.36,102.34,102.345,107442581.0
2007-02-02 03:17:00,102.325,102.358,102.319,102.355,34855238.0
2007-02-02 03:18:00,102.357,102.36,102.325,102.35,114310843.0
2007-02-02 03:19:00,102.35,102.37,102.35,102.37,73905987.0
2007-02-02 03:20:00,102.362,102.37,102.362,102.362,83824818.0
2007-02-02 03:21:00,102.365,102.365,102.325,102.35,55068826.0
2007-02-02 03:22:00,102.365,102.37,102.34,102.36,29620396.0
2007-02-02 03:23:00,102.355,102.37,102.353,102.37,24160117.0
2007-02-02 03:24:00,102.325,102.382,102.325,102.352,37501106.0
2007-02-02 03:25:00,102.365,102.365,102.363,102.363,17962605.0
2007-02-02 03:26:00,102.363,102.363,102.363,102.363,30732603.0
2007-02-02 03:27:00,102.367,102.385,102.346,102.385,17865479.0
2007-02-02 03:28:00,102.372,102.372,102.365,102.365,12383268.0
2007-02-02 03:29:00,102.37,102.38,102.355,102.355,83770694.0
2007-02-02 03:30:00,102.37,102.37,102.347,102.347,28398880.0
2007-02-02 03:31:00,102.345,102.352,102.305,102.305,50329265.0
2007-02-02 03:32:00,102.315,102.345,102.315,102.32,66767720.0
2007-02-02 03:33:00,102.322,102.348,102.322,102.325,21357294.0
2007-02-02 03:34:00,102.325,102.326,102.31,102.31,35468999.0
2007-02-02 03:35:00,102.32,102.345,102.32,102.345,50185077.0
2007-02-02 03:36:00,102.345,102.345,102.309,102.31,42746922.0
2007-02-02 03:37:00,102.32,102.341,102.32,102.34,97785410.0
2007-02-02 03:38:00,102.33,102.336,102.308,102.325,44886495.0
2007-02-02 03:39:00,102.325,102.339,102.29,102.322,85848871.0
2007-02-02 03:40:00,102.327,102.345,102.322,102.322,24986349.0
2007-02-02 03:41:00,102.33,102.33,102.312,102.32,64749125.0
2007-02-02 03:42:00,102.32,102.324,102.317,102.323,57993481.0
2007-02-02 03:43:00,102.32,102.33,102.32,102.323,91681644.0
2007-02-02 03:44:00,102.325,102.33,102.307,102.33,43908795.0
2007-02-02 03:45:00,102.32,102.334,102.31,102.31,67298162.0
2007-02-02 03:46:00,102.33,102.33,102.299,102.33,40900156.0
2007-02-02 03:47:00,102.33,102.33,102.315,102.325,84970817.0
2007-02-02 03:48:00,102.325,102.325,102.305,102.315,79303834.0
2007-02-02 03:49:00,102.315,102.315,102.287,102.287,40124801.0
2007-02-02 03:50:00,102.295,102.307,102.283,102.285,103325602.0
2007-02-02 03:51:00,102.295,102.325,102.295,102.325,73359537.0
2007-02-02 03:52:00,102.33,102.33,102.31,102.323,56159048.0
2007-02-02 03:53:00,102.32,102.331,102.32,102.33,19127548.0
2007-02-02 03:54:00,102.33,102.331,102.31,102.31,89502286.0
2007-02-02 03:55:00,102.31,102.333,102.31,102.33,47918979.0
2007-02-02 03:56:00,102.325,102.35,102.325,102.33,101857231.0
2007-02-02 03:57:00,102.33,102.34,102.33,102.34,20659680.0
2007-02-02 03:58:00,102.335,102.345,102.323,102.323,65573109.0
2007-02-02 03:59:00,102.35,102.35,102.32,102.32,80692121.0
2007-02-02 04:00:00,102.335,102.335,102.31,102.315,62782199.0
2007-02-02 04:01:00,102.313,102.335,102.31,102.31,111687829.0
2007-02-02 04:02:00,102.333,102.345,102.32,102.32,35460356.0
2007-02-02 04:03:00,102.325,102.325,102.302,102.302,22366836.0
2007-02-02 04:04:00,102.31,102.32,102.305,102.32,59413631.0
2007-02-02 04:05:00,102.32,102.32,102.32,102.32,2692280.0
2007-02-02 04:06:00,102.32,102.34,102.32,102.332,40296237.0
2007-02-02 04:07:00,102.335,102.338,102.331,102.337,42642783.0
2007-02-02 04:08:00,102.345,102.36,102.343,102.343,65539197.0
2007-02-02 04:09:00,102.355,102.355,102.325,102.333,63561607.0
2007-02-02 04:10:00,102.335,102.345,102.32,102.345,56499961.0
2007-02-02 04:11:00,102.338,102.359,102.302,102.34,45505501.0
2007-02-02 04:12:00,102.345,102.368,102.34,102.34,26894473.0
2007-02-02 04:13:00,102.333,102.355,102.333,102.335,22447300.0
2007-02-02 04:14:00,102.335,102.354,102.335,102.335,134376797.0
2007-02-02 04:15:00,102.345,102.355,102.345,102.355,72175323.0
2007-02-02 04:16:00,102.352,102.354,102.345,102.345,15904501.0
2007-02-02 04:17:00,102.345,102.345,102.335,102.335,81623239.0
2007-02-02 04:18:00,102.34,102.345,102.337,102.338,32787141.0
2007-02-02 04:19:00,102.345,102.364,102.323,102.357,75344506.0
2007-02-02 04:20:00,102.37,102.371,102.355,102.365,62434776.0
2007-02-02 04:21:00,102.37,102.37,102.344,102.345,23417931.0
2007-02-02 04:22:00,102.34,102.36,102.335,102.36,83339923.0
2007-02-02 04:23:00,102.353,102.357,102.345,102.345,21087555.0
2007-02-02 04:24:00,102.337,102.337,102.33,102.33,14643217.0
2007-02-02 04:25:00,102.325,102.337,102.325,102.337,69045929.0
2007-02-02 04:26:00,102.34,102.352,102.335,102.352,61828750.0
2007-02-02 04:27:00,102.355,102.362,102.338,102.362,110326437.0
2007-02-02 04:28:00,102.355,102.363,102.34,102.34,67922641.0
2007-02-02 04:29:00,102.34,102.367,102.34,102.355,37016778.0
2007-02-02 04:30:00,102.355,102.355,102.345,102.345,59399933.0
2007-02-02 04:31:00,102.36,102.36,102.345,102.35,68493772.0
2007-02-02 04:32:00,102.36,102.36,102.336,102.343,108080933.0
2007-02-02 04:34:00,102.343,102.362,102.329,102.348,60473213.0
2007-02-02 04:35:00,102.35,102.35,102.333,102.345,64474893.0
2007-02-02 04:36:00,102.295,102.35,102.295,102.335,50019081.0
2007-02-02 04:37:00,102.325,102.36,102.321,102.35,108276575.0
2007-02-02 04:38:00,102.355,102.355,102.35,102.35,43659243.0
2007-02-02 04:39:00,102.35,102.352,102.335,102.352,93141943.0
2007-02-02 04:40:00,102.355,102.36,102.35,102.35,133310938.0
2007-02-02 04:41:00,102.355,102.363,102.355,102.363,56488739.0
2007-02-02 04:42:00,102.37,102.37,102.345,102.365,57183871.0
2007-02-02 04:43:00,102.365,102.378,102.322,102.322,107756999.0
2007-02-02 04:44:00,102.35,102.36,102.35,102.35,89654751.0
2007-02-02 04:45:00,102.36,102.37,102.36,102.36,72328363.0
2007-02-02 04:46:00,102.365,102.375,102.33,102.34,112737027.0
2007-02-02 04:47:00,102.335,102.365,102.335,102.365,39008382.0
2007-02-02 04:48:00,102.36,102.361,102.34,102.355,112808426.0
2007-02-02 04:49:00,102.36,102.382,102.345,102.345,63157185.0
2007-02-02 04:50:00,102.34,102.375,102.34,102.365,129692505.0
2007-02-02 04:51:00,102.363,102.375,102.355,102.375,35431447.0
2007-02-02 04:52:00,102.375,102.375,102.345,102.355,36769960.0
2007-02-02 04:53:00,102.35,102.365,102.35,102.365,47339969.0
2007-02-02 04:54:00,102.37,102.377,102.35,102.375,72131562.0
2007-02-02 04:55:00,102.375,102.375,102.32,102.32,83941700.0
2007-02-02 04:56:00,102.325,102.34,102.32,102.34,39689319.0
2007-02-02 04:57:00,102.335,102.335,102.325,102.325,57585045.0
2007-02-02 04:58:00,102.325,102.334,102.325,102.325,91595183.0
2007-02-02 04:59:00,102.34,102.37,102.337,102.337,25841986.0
2007-02-02 05:00:00,102.33,102.343,102.322,102.322,33428665.0
2007-02-02 05:01:00,102.325,102.34,102.322,102.34,68482977.0
2007-02-02 05:02:00,102.323,102.385,102.323,102.335,122113261.0
2007-02-02 05:03:00,102.357,102.38,102.343,102.38,125975498.0
2007-02-02 05:04:00,102.383,102.384,102.37,102.38,96884814.0
2007-02-02 05:05:00,102.378,102.403,102.372,102.39,99158540.0
2007-02-02 05:06:00,102.395,102.405,102.394,102.395,107767045.0
2007-02-02 05:07:00,102.4,102.4,102.385,102.39,46363652.0
2007-02-02 05:08:00,102.395,102.437,102.395,102.42,53378823.0
2007-02-02 05:09:00,102.42,102.43,102.42,102.425,80781308.0
2007-02-02 05:10:00,102.425,102.43,102.42,102.425,48827634.0
2007-02-02 05:11:00,102.425,102.425,102.425,102.425,4100277.0
2007-02-02 05:12:00,102.425,102.432,102.4,102.425,81780474.0
2007-02-02 05:13:00,102.43,102.43,102.401,102.415,55781814.0
2007-02-02 05:14:00,102.42,102.445,102.42,102.435,34921513.0
2007-02-02 05:15:00,102.44,102.45,102.408,102.408,71020202.0
2007-02-02 05:16:00,102.43,102.44,102.425,102.44,83319749.0
2007-02-02 05:17:00,102.427,102.471,102.427,102.455,45615871.0
2007-02-02 05:18:00,102.43,102.473,102.43,102.455,95701783.0
2007-02-02 05:19:00,102.46,102.47,102.455,102.465,65388547.0
2007-02-02 05:20:00,102.47,102.47,102.445,102.445,41164066.0
2007-02-02 05:21:00,102.45,102.461,102.45,102.46,60874664.0
2007-02-02 05:22:00,102.47,102.47,102.435,102.435,11311705.0
2007-02-02 05:23:00,102.44,102.44,102.42,102.42,88294119.0
2007-02-02 05:24:00,102.425,102.433,102.42,102.425,79692004.0
2007-02-02 05:25:00,102.418,102.44,102.418,102.44,29540683.0
2007-02-02 05:26:00,102.435,102.45,102.43,102.43,36853777.0
2007-02-02 05:27:00,102.43,102.463,102.415,102.463,62872564.0
2007-02-02 05:28:00,102.455,102.46,102.445,102.45,63928622.0
2007-02-02 05:29:00,102.442,102.465,102.43,102.43,82630040.0
2007-02-02 05:30:00,102.443,102.449,102.426,102.44,39579773.0
2007-02-02 05:31:00,102.45,102.45,102.43,102.45,40862244.0
2007-02-02 05:32:00,102.45,102.45,102.43,102.45,31717961.0
2007-02-02 05:33:00,102.44,102.45,102.44,102.45,66599151.0
2007-02-02 05:34:00,102.437,102.437,102.437,102.437,19536226.0
2007-02-02 05:35:00,102.45,102.467,102.45,102.455,22284433.0
2007-02-02 05:36:00,102.452,102.469,102.44,102.45,94622521.0
2007-02-02 05:37:00,102.445,102.459,102.445,102.447,52628043.0
2007-02-02 05:38:00,102.45,102.45,102.44,102.44,61638427.0
2007-02-02 05:39:00,102.443,102.461,102.443,102.455,19678482.0
2007-02-02 05:40:00,102.45,102.482,102.421,102.467,111555448.0
2007-02-02 05:41:00,102.485,102.495,102.483,102.49,48644207.0
2007-02-02 05:42:00,102.48,102.489,102.47,102.47,74077483.0
2007-02-02 05:43:00,102.485,102.49,102.445,102.487,47594534.0
2007-02-02 05:44:00,102.49,102.49,102.48,102.48,52872329.0
2007-02-02 05:45:00,102.475,102.49,102.46,102.48,41296403.0
2007-02-02 05:46:00,102.475,102.485,102.45,102.465,103648858.0
2007-02-02 05:47:00,102.47,102.47,102.445,102.465,128507673.0
2007-02-02 05:48:00,102.465,102.47,102.46,102.47,70579007.0
2007-02-02 05:49:00,102.47,102.482,102.465,102.472,45588491.0
2007-02-02 05:50:00,102.47,102.478,102.47,102.475,70159039.0
2007-02-02 05:51:00,102.47,102.485,102.47,102.485,47186352.0
2007-02-02 05:52:00,102.485,102.485,102.44,102.485,84334295.0
2007-02-02 05:53:00,102.485,102.485,102.472,102.485,54012189.0
2007-02-02 05:54:00,102.485,102.485,102.465,102.465,43355265.0
2007-02-02 05:55:00,102.475,102.485,102.475,102.485,41551634.0
2007-02-02 05:56:00,102.49,102.49,102.475,102.483,98254762.0
2007-02-02 05:57:00,102.49,102.49,102.465,102.465,91883707.0
2007-02-02 05:58:00,102.47,102.47,102.406,102.465,57779213.0
2007-02-02 05:59:00,102.455,102.458,102.41,102.45,135031353.0
2007-02-02 06:00:00,102.46,102.46,102.445,102.46,62016314.0
2007-02-02 06:01:00,102.457,102.46,102.45,102.45,130684696.0
2007-02-02 06:02:00,102.455,102.46,102.445,102.455,68037066.0
2007-02-02 06:03:00,102.453,102.46,102.45,102.455,100294941.0
2007-02-02 06:04:00,102.455,102.46,102.45,102.455,72031716.0
2007-02-02 06:05:00,102.455,102.455,102.44,102.44,39392612.0
2007-02-02 06:06:00,102.44,102.44,102.42,102.433,128504156.0
2007-02-02 06:07:00,102.435,102.437,102.422,102.422,55418100.0
2007-02-02 06:08:00,102.425,102.436,102.425,102.43,19194552.0
2007-02-02 06:09:00,102.43,102.439,102.419,102.42,94804074.0
2007-02-02 06:10:00,102.422,102.43,102.415,102.43,110055778.0
2007-02-02 06:11:00,102.435,102.444,102.427,102.44,76662193.0
2007-02-02 06:12:00,102.435,102.435,102.424,102.425,100532858.0
2007-02-02 06:13:00,102.425,102.439,102.41,102.41,113954145.0
2007-02-02 06:15:00,102.415,102.43,102.415,102.43,75422137.0
2007-02-02 06:16:00,102.434,102.45,102.43,102.43,67010308.0
2007-02-02 06:17:00,102.44,102.455,102.435,102.45,117022569.0
2007-02-02 06:18:00,102.445,102.455,102.43,102.445,116783904.0
2007-02-02 06:19:00,102.45,102.45,102.405,102.445,48361342.0
2007-02-02 06:20:00,102.445,102.455,102.44,102.445,110036587.0
2007-02-02 06:22:00,102.447,102.447,102.43,102.43,4537155.0
2007-02-02 06:23:00,102.433,102.44,102.433,102.433,62777229.0
2007-02-02 06:24:00,102.44,102.445,102.432,102.445,59469720.0
2007-02-02 06:25:00,102.44,102.455,102.44,102.455,97107818.0
2007-02-02 06:26:00,102.45,102.47,102.45,102.45,86164888.0
2007-02-02 06:27:00,102.46,102.465,102.41,102.455,56075059.0
2007-02-02 06:28:00,102.45,102.456,102.44,102.453,52030105.0
2007-02-02 06:29:00,102.455,102.465,102.435,102.45,82685994.0
2007-02-02 06:30:00,102.45,102.452,102.434,102.44,71416332.0
2007-02-02 06:31:00,102.457,102.457,102.425,102.425,96878625.0
2007-02-02 06:32:00,102.423,102.423,102.413,102.413,34180293.0
2007-02-02 06:33:00,102.43,102.43,102.415,102.425,61118324.0
2007-02-02 06:34:00,102.435,102.435,102.42,102.42,64678523.0
2007-02-02 06:35:00,102.422,102.435,102.422,102.43,32820352.0
2007-02-02 06:36:00,102.43,102.43,102.41,102.425,93231806.0
2007-02-02 06:37:00,102.425,102.425,102.415,102.415,16940483.0
2007-02-02 06:38:00,102.412,102.428,102.412,102.417,128080002.0
2007-02-02 06:39:00,102.44,102.44,102.417,102.425,115645599.0
2007-02-02 06:40:00,102.428,102.428,102.408,102.425,81045760.0
2007-02-02 06:41:00,102.42,102.423,102.39,102.395,76327542.0
2007-02-02 06:42:00,102.395,102.403,102.383,102.383,69690068.0
2007-02-02 06:43:00,102.385,102.395,102.385,102.395,62440443.0
2007-02-02 06:44:00,102.4,102.403,102.372,102.38,25660409.0
2007-02-02 06:45:00,102.395,102.395,102.38,102.38,63149920.0
2007-02-02 06:46:00,102.38,102.387,102.374,102.38,67454663.0
2007-02-02 06:47:00,102.38,102.389,102.373,102.383,50191056.0
2007-02-02 06:48:00,102.388,102.388,102.345,102.385,58967922.0
2007-02-02 06:49:00,102.395,102.395,102.375,102.375,40640497.0
2007-02-02 06:50:00,102.375,102.39,102.375,102.385,49144373.0
2007-02-02 06:51:00,102.375,102.391,102.375,102.378,50971109.0
2007-02-02 06:52:00,102.378,102.395,102.376,102.39,64660506.0
2007-02-02 06:53:00,102.388,102.395,102.385,102.385,91071766.0
2007-02-02 06:54:00,102.388,102.395,102.387,102.395,47183665.0
2007-02-02 06:55:00,102.395,102.395,102.39,102.395,147369832.0
2007-02-02 06:56:00,102.39,102.397,102.386,102.393,47075240.0
2007-02-02 06:57:00,102.39,102.397,102.345,102.39,89830492.0
2007-02-02 06:59:00,102.382,102.418,102.382,102.385,66240922.0
2007-02-02 07:00:00,102.4,102.405,102.385,102.385,65470675.0
2007-02-02 07:01:00,102.355,102.38,102.355,102.38,3819751.0
2007-02-02 07:02:00,102.38,102.39,102.372,102.372,84717642.0
2007-02-02 07:03:00,102.38,102.388,102.365,102.365,62634865.0
2007-02-02 07:04:00,102.362,102.374,102.362,102.37,26895578.0
2007-02-02 07:05:00,102.37,102.387,102.37,102.375,98852141.0
2007-02-02 07:06:00,102.375,102.377,102.364,102.375,65027415.0
2007-02-02 07:07:00,102.37,102.38,102.37,102.38,73037510.0
2007-02-02 07:08:00,102.38,102.38,102.345,102.345,107154309.0
2007-02-02 07:09:00,102.342,102.365,102.342,102.36,74349643.0
2007-02-02 07:10:00,102.36,102.36,102.315,102.32,39011674.0
2007-02-02 07:11:00,102.32,102.34,102.32,102.335,146629105.0
2007-02-02 07:12:00,102.335,102.357,102.322,102.328,92861584.0
2007-02-02 07:13:00,102.33,102.345,102.324,102.345,75703581.0
2007-02-02 07:14:00,102.345,102.345,102.312,102.335,33347967.0
2007-02-02 07:15:00,102.345,102.345,102.325,102.337,75072017.0
2007-02-02 07:16:00,102.327,102.355,102.294,102.335,94232877.0
2007-02-02 07:17:00,102.325,102.352,102.325,102.352,104563294.0
2007-02-02 07:18:00,102.36,102.36,102.341,102.355,106184467.0
2007-02-02 07:19:00,102.36,102.36,102.34,102.355,96767114.0
2007-02-02 07:20:00,102.355,102.355,102.343,102.355,95755049.0
2007-02-02 07:21:00,102.357,102.358,102.345,102.353,120212147.0
2007-02-02 07:22:00,102.37,102.37,102.35,102.36,108239750.0
2007-02-02 07:23:00,102.35,102.385,102.35,102.385,51949334.0
2007-02-02 07:24:00,102.39,102.398,102.383,102.398,34222815.0
2007-02-02 07:25:00,102.388,102.388,102.385,102.385,2739766.0
2007-02-02 07:26:00,102.38,102.388,102.38,102.388,37256468.0
2007-02-02 07:27:00,102.388,102.405,102.388,102.395,119972530.0
2007-02-02 07:28:00,102.395,102.395,102.376,102.385,27930746.0
2007-02-02 07:29:00,102.385,102.393,102.381,102.385,37529146.0
2007-02-02 07:30:00,102.375,102.4,102.375,102.4,106078876.0
2007-02-02 07:31:00,102.4,102.4,102.39,102.39,62776739.0
2007-02-02 07:32:00,102.4,102.41,102.398,102.405,100948026.0
2007-02-02 07:33:00,102.4,102.42,102.4,102.41,52960678.0
2007-02-02 07:34:00,102.402,102.406,102.379,102.39,56069749.0
2007-02-02 07:35:00,102.385,102.415,102.38,102.415,123562120.0
2007-02-02 07:36:00,102.41,102.41,102.383,102.395,72067079.0
2007-02-02 07:37:00,102.39,102.41,102.388,102.41,110342348.0
2007-02-02 07:38:00,102.42,102.42,102.405,102.415,30964538.0
2007-02-02 07:39:00,102.41,102.43,102.41,102.415,95093178.0
2007-02-02 07:40:00,102.41,102.415,102.393,102.415,187859776.0
2007-02-02 07:41:00,102.405,102.414,102.405,102.41,90035004.0
2007-02-02 07:42:00,102.41,102.423,102.407,102.42,135056494.0
2007-02-02 07:45:00,102.415,102.423,102.405,102.422,63555463.0
2007-02-02 07:47:00,102.415,102.425,102.405,102.425,94711098.0
2007-02-02 07:48:00,102.41,102.42,102.405,102.405,126490071.0
2007-02-02 07:49:00,102.42,102.43,102.415,102.43,65549981.0
2007-02-02 07:52:00,102.422,102.429,102.42,102.42,67432347.0
2007-02-02 07:53:00,102.43,102.43,102.4,102.425,72628177.0
2007-02-02 07:54:00,102.422,102.433,102.415,102.415,76943053.0
2007-02-02 07:55:00,102.42,102.433,102.42,102.43,73140911.0
2007-02-02 07:56:00,102.427,102.427,102.406,102.41,82952433.0
2007-02-02 07:57:00,102.37,102.421,102.37,102.42,60530967.0
2007-02-02 07:58:00,102.42,102.42,102.38,102.38,73532720.0
2007-02-02 07:59:00,102.375,102.394,102.375,102.39,54035372.0
2007-02-02 08:00:00,102.38,102.395,102.38,102.385,54744479.0
2007-02-02 08:01:00,102.385,102.39,102.38,102.39,69566661.0
2007-02-02 08:02:00,102.385,102.385,102.368,102.38,95342008.0
2007-02-02 08:03:00,102.385,102.385,102.36,102.365,158547517.0
2007-02-02 08:04:00,102.362,102.379,102.35,102.36,136424169.0
2007-02-02 08:05:00,102.355,102.369,102.355,102.36,84912829.0
2007-02-02 08:06:00,102.355,102.373,102.355,102.373,60283311.0
2007-02-02 08:07:00,102.375,102.375,102.357,102.357,89700818.0
2007-02-02 08:08:00,102.36,102.382,102.36,102.375,75151975.0
2007-02-02 08:09:00,102.38,102.39,102.355,102.355,33956692.0
2007-02-02 08:10:00,102.363,102.375,102.363,102.375,113410668.0
2007-02-02 08:11:00,102.38,102.39,102.378,102.39,26707440.0
2007-02-02 08:12:00,102.38,102.39,102.38,102.385,98529920.0
2007-02-02 08:13:00,102.395,102.395,102.38,102.39,120027523.0
2007-02-02 08:14:00,102.39,102.402,102.374,102.375,42310360.0
2007-02-02 08:15:00,102.372,102.4,102.372,102.385,94043409.0
2007-02-02 08:16:00,102.385,102.395,102.385,102.393,40409011.0
2007-02-02 08:17:00,102.395,102.395,102.365,102.39,126659662.0
2007-02-02 08:18:00,102.385,102.387,102.37,102.372,54564550.0
2007-02-02 08:19:00,102.33,102.374,102.33,102.37,16349743.0
2007-02-02 08:20:00,102.37,102.37,102.325,102.325,152513815.0
2007-02-02 08:21:00,102.365,102.39,102.365,102.39,101562971.0
2007-02-02 08:22:00,102.383,102.395,102.37,102.395,41064870.0
2007-02-02 08:23:00,102.38,102.39,102.38,102.39,62652048.0
2007-02-02 08:24:00,102.39,102.406,102.375,102.39,62979869.0
2007-02-02 08:25:00,102.393,102.402,102.386,102.395,66333996.0
2007-02-02 08:26:00,102.385,102.408,102.385,102.395,69109420.0
2007-02-02 08:27:00,102.39,102.39,102.38,102.38,95932027.0
2007-02-02 08:28:00,102.38,102.39,102.377,102.377,103992456.0
2007-02-02 08:29:00,102.38,102.38,102.375,102.375,26911887.0
2007-02-02 08:30:00,102.38,102.385,102.37,102.38,45518880.0
2007-02-02 08:31:00,102.37,102.373,102.353,102.355,65991522.0
2007-02-02 08:32:00,102.357,102.362,102.355,102.355,76393081.0
2007-02-02 08:33:00,102.365,102.365,102.338,102.36,101068531.0
2007-02-02 08:34:00,102.355,102.355,102.315,102.33,76643927.0
2007-02-02 08:35:00,102.335,102.355,102.315,102.34,76491216.0
2007-02-02 08:36:00,102.337,102.36,102.333,102.35,84618442.0
2007-02-02 08:37:00,102.325,102.355,102.323,102.342,43151666.0
2007-02-02 08:38:00,102.345,102.355,102.32,102.33,108618644.0
2007-02-02 08:39:00,102.345,102.35,102.33,102.33,86666582.0
2007-02-02 08:40:00,102.34,102.375,102.325,102.375,40404746.0
2007-02-02 08:41:00,102.37,102.385,102.34,102.362,128502202.0
2007-02-02 08:42:00,102.36,102.39,102.36,102.37,80149151.0
2007-02-02 08:43:00,102.37,102.393,102.37,102.38,28396404.0
2007-02-02 08:44:00,102.37,102.374,102.364,102.365,116642940.0
2007-02-02 08:45:00,102.365,102.38,102.36,102.36,75093648.0
2007-02-02 08:46:00,102.365,102.366,102.355,102.355,87208748.0
2007-02-02 08:47:00,102.365,102.37,102.355,102.355,71682713.0
2007-02-02 08:48:00,102.36,102.367,102.36,102.36,121416032.0
2007-02-02 08:49:00,102.36,102.39,102.345,102.39,43510573.0
2007-02-02 08:50:00,102.385,102.401,102.365,102.385,60178433.0
2007-02-02 08:51:00,102.385,102.39,102.38,102.383,97929628.0
2007-02-02 08:52:00,102.395,102.395,102.382,102.387,37160014.0
2007-02-02 08:53:00,102.395,102.395,102.368,102.37,82059946.0
2007-02-02 08:54:00,102.365,102.395,102.365,102.383,87469780.0
2007-02-02 08:55:00,102.39,102.415,102.39,102.397,81563044.0
2007-02-02 08:56:00,102.395,102.435,102.395,102.4,51081031.0
2007-02-02 08:57:00,102.405,102.405,102.397,102.405,52070036.0
2007-02-02 08:58:00,102.42,102.42,102.403,102.41,57000555.0
2007-02-02 08:59:00,102.4,102.413,102.397,102.405,124940156.0
2007-02-02 09:00:00,102.395,102.428,102.395,102.42,151080273.0
2007-02-02 09:01:00,102.423,102.45,102.423,102.425,80243887.0
2007-02-02 09:02:00,102.425,102.455,102.425,102.435,82938167.0
2007-02-02 09:03:00,102.395,102.45,102.395,102.45,42662122.0
2007-02-02 09:04:00,102.45,102.45,102.412,102.44,36024937.0
2007-02-02 09:05:00,102.44,102.44,102.42,102.42,40698561.0
2007-02-02 09:06:00,102.435,102.435,102.415,102.415,156963826.0
2007-02-02 09:07:00,102.43,102.44,102.428,102.44,75815510.0
2007-02-02 09:08:00,102.435,102.438,102.41,102.43,124066529.0
2007-02-02 09:09:00,102.417,102.43,102.415,102.43,221185538.0
2007-02-02 09:10:00,102.44,102.445,102.415,102.445,74076555.0
2007-02-02 09:11:00,102.44,102.445,102.41,102.41,57020198.0
2007-02-02 09:12:00,102.418,102.44,102.417,102.44,51386067.0
2007-02-02 09:13:00,102.43,102.442,102.405,102.405,40295174.0
2007-02-02 09:14:00,102.405,102.406,102.378,102.4,113394067.0
2007-02-02 09:15:00,102.395,102.425,102.38,102.405,97500141.0
2007-02-02 09:16:00,102.41,102.415,102.38,102.405,107228781.0
2007-02-02 09:17:00,102.4,102.413,102.385,102.403,90098293.0
2007-02-02 09:18:00,102.41,102.44,102.41,102.43,92389321.0
2007-02-02 09:19:00,102.435,102.46,102.42,102.433,151073846.0
2007-02-02 09:20:00,102.435,102.435,102.37,102.385,118590949.0
2007-02-02 09:21:00,102.378,102.423,102.378,102.415,68754795.0
2007-02-02 09:22:00,102.42,102.44,102.41,102.425,54113300.0
2007-02-02 09:23:00,102.405,102.44,102.405,102.415,72899893.0
2007-02-02 09:24:00,102.43,102.43,102.39,102.423,24569830.0
2007-02-02 09:25:00,102.42,102.435,102.4,102.4,88238113.0
2007-02-02 09:26:00,102.395,102.405,102.382,102.385,57247530.0
2007-02-02 09:27:00,102.4,102.4,102.38,102.388,81439162.0
2007-02-02 09:28:00,102.37,102.372,102.327,102.328,45513809.0
2007-02-02 09:29:00,102.32,102.37,102.29,102.3,70334937.0
2007-02-02 09:30:00,102.3,102.353,102.3,102.31,44484848.0
2007-02-02 09:31:00,102.305,102.32,102.27,102.292,88319175.0
2007-02-02 09:32:00,102.29,102.36,102.272,102.315,36270520.0
2007-02-02 09:33:00,102.3,102.33,102.25,102.29,107581770.0
2007-02-02 09:34:00,102.302,102.33,102.245,102.287,87380014.0
2007-02-02 09:35:00,102.325,102.329,102.275,102.29,124584164.0
2007-02-02 09:36:00,102.305,102.32,102.28,102.32,92966735.0
2007-02-02 09:37:00,102.313,102.331,102.313,102.315,33395026.0
2007-02-02 09:38:00,102.295,102.305,102.215,102.215,79374697.0
2007-02-02 09:39:00,102.255,102.255,102.215,102.24,83212258.0
2007-02-02 09:40:00,102.243,102.27,102.243,102.27,58954571.0
2007-02-02 09:41:00,102.257,102.317,102.257,102.3,151763393.0
2007-02-02 09:42:00,102.307,102.325,102.282,102.282,78709096.0
2007-02-02 09:43:00,102.283,102.305,102.27,102.29,71431617.0
2007-02-02 09:44:00,102.295,102.295,102.246,102.263,187378897.0
2007-02-02 09:45:00,102.26,102.26,102.19,102.225,105578910.0
2007-02-02 09:46:00,102.22,102.253,102.212,102.248,58490643.0
2007-02-02 09:47:00,102.225,102.233,102.2,102.212,151334285.0
2007-02-02 09:48:00,102.213,102.215,102.195,102.215,89699419.0
2007-02-02 09:49:00,102.2,102.2,102.175,102.19,113795425.0
2007-02-02 09:50:00,102.192,102.225,102.192,102.225,179677742.0
2007-02-02 09:51:00,102.212,102.244,102.212,102.24,33432950.0
2007-02-02 09:52:00,102.235,102.255,102.235,102.25,83386737.0
2007-02-02 09:53:00,102.265,102.281,102.243,102.27,174934481.0
2007-02-02 09:54:00,102.265,102.3,102.265,102.275,90363455.0
2007-02-02 09:55:00,102.29,102.29,102.256,102.26,97680275.0
2007-02-02 09:56:00,102.28,102.283,102.27,102.28,54014349.0
2007-02-02 09:57:00,102.285,102.285,102.235,102.255,71397208.0
2007-02-02 09:58:00,102.26,102.26,102.217,102.255,52763630.0
2007-02-02 09:59:00,102.258,102.258,102.245,102.245,92974743.0
2007-02-02 10:00:00,102.255,102.257,102.245,102.25,104920074.0
2007-02-02 10:01:00,102.255,102.265,102.248,102.248,92550218.0
2007-02-02 10:02:00,102.255,102.275,102.255,102.27,72261666.0
2007-02-02 10:03:00,102.26,102.282,102.26,102.27,127813674.0
2007-02-02 10:04:00,102.28,102.285,102.265,102.265,103053319.0
2007-02-02 10:05:00,102.285,102.29,102.255,102.263,48789392.0
2007-02-02 10:06:00,102.27,102.275,102.25,102.253,24479980.0
2007-02-02 10:07:00,102.255,102.256,102.207,102.24,91594969.0
2007-02-02 10:08:00,102.245,102.265,102.245,102.255,154395451.0
2007-02-02 10:09:00,102.245,102.265,102.245,102.258,85579033.0
2007-02-02 10:10:00,102.255,102.255,102.245,102.255,53443995.0
2007-02-02 10:11:00,102.257,102.285,102.24,102.285,56024236.0
2007-02-02 10:12:00,102.285,102.3,102.275,102.3,67283837.0
2007-02-02 10:13:00,102.295,102.3,102.265,102.292,99824743.0
2007-02-02 10:14:00,102.295,102.3,102.276,102.277,93861701.0
2007-02-02 10:15:00,102.28,102.308,102.272,102.285,101383949.0
2007-02-02 10:16:00,102.29,102.33,102.275,102.3,87023372.0
2007-02-02 10:17:00,102.295,102.314,102.29,102.29,80385127.0
2007-02-02 10:18:00,102.31,102.31,102.287,102.3,82872621.0
2007-02-02 10:19:00,102.31,102.31,102.278,102.278,105118198.0
2007-02-02 10:20:00,102.295,102.295,102.285,102.285,93208012.0
2007-02-02 10:21:00,102.28,102.285,102.275,102.28,68160466.0
2007-02-02 10:22:00,102.275,102.302,102.275,102.302,152758898.0
2007-02-02 10:23:00,102.303,102.355,102.3,102.355,84380310.0
2007-02-02 10:24:00,102.358,102.358,102.297,102.297,50331325.0
2007-02-02 10:25:00,102.295,102.35,102.295,102.31,89488867.0
2007-02-02 10:26:00,102.31,102.38,102.302,102.365,125013875.0
2007-02-02 10:27:00,102.37,102.385,102.37,102.375,53108180.0
2007-02-02 10:28:00,102.375,102.375,102.3,102.352,75443759.0
2007-02-02 10:29:00,102.355,102.392,102.348,102.355,79019773.0
2007-02-02 10:30:00,102.36,102.365,102.342,102.35,32581847.0
2007-02-02 10:31:00,102.345,102.364,102.335,102.355,80710703.0
2007-02-02 10:32:00,102.345,102.345,102.3,102.31,112580800.0
2007-02-02 10:33:00,102.315,102.33,102.253,102.253,41507222.0
2007-02-02 10:34:00,102.25,102.32,102.25,102.285,104602785.0
2007-02-02 10:35:00,102.283,102.32,102.27,102.31,121547554.0
2007-02-02 10:36:00,102.305,102.32,102.295,102.31,95500972.0
2007-02-02 10:37:00,102.29,102.33,102.29,102.32,83477213.0
2007-02-02 10:38:00,102.307,102.333,102.305,102.333,50367353.0
2007-02-02 10:39:00,102.335,102.335,102.295,102.295,169724620.0
2007-02-02 10:40:00,102.305,102.305,102.255,102.3,52411365.0
2007-02-02 10:41:00,102.29,102.315,102.27,102.315,33931370.0
2007-02-02 10:42:00,102.32,102.32,102.255,102.31,36105447.0
2007-02-02 10:43:00,102.3,102.308,102.295,102.295,150019876.0
2007-02-02 10:44:00,102.285,102.295,102.26,102.295,25407539.0
2007-02-02 10:45:00,102.3,102.315,102.29,102.315,59984782.0
2007-02-02 10:46:00,102.32,102.323,102.3,102.3,127487746.0
2007-02-02 10:47:00,102.31,102.313,102.29,102.295,67040465.0
2007-02-02 10:48:00,102.297,102.303,102.29,102.303,81030895.0
2007-02-02 10:49:00,102.305,102.305,102.285,102.29,99974356.0
2007-02-02 10:50:00,102.287,102.29,102.283,102.283,50729019.0
2007-02-02 10:51:00,102.277,102.277,102.24,102.24,94665737.0
2007-02-02 10:52:00,102.22,102.235,102.22,102.235,102281846.0
2007-02-02 10:53:00,102.235,102.261,102.2,102.248,127114816.0
2007-02-02 10:54:00,102.25,102.26,102.235,102.25,82175254.0
2007-02-02 10:55:00,102.265,102.281,102.255,102.265,107336223.0
2007-02-02 10:56:00,102.285,102.315,102.28,102.3,54876920.0
2007-02-02 10:57:00,102.3,102.31,102.28,102.31,68878542.0
2007-02-02 10:58:00,102.303,102.303,102.23,102.23,40496644.0
2007-02-02 10:59:00,102.272,102.28,102.235,102.265,66367426.0
2007-02-02 11:00:00,102.285,102.285,102.245,102.28,91158138.0
2007-02-02 11:01:00,102.285,102.285,102.26,102.263,92141076.0
2007-02-02 11:02:00,102.27,102.27,102.245,102.245,182807333.0
2007-02-02 11:03:00,102.27,102.28,102.23,102.268,73453680.0
2007-02-02 11:04:00,102.27,102.27,102.228,102.255,91159194.0
2007-02-02 11:05:00,102.23,102.285,102.23,102.27,42503717.0
2007-02-02 11:06:00,102.257,102.257,102.172,102.2,88026541.0
2007-02-02 11:07:00,102.202,102.24,102.202,102.225,128097376.0
2007-02-02 11:08:00,102.198,102.238,102.198,102.215,86666370.0
2007-02-02 11:09:00,102.215,102.23,102.21,102.215,68585875.0
2007-02-02 11:10:00,102.215,102.235,102.205,102.235,74233440.0
2007-02-02 11:11:00,102.235,102.255,102.215,102.245,59124345.0
2007-02-02 11:12:00,102.245,102.27,102.225,102.24,62782520.0
2007-02-02 11:13:00,102.24,102.277,102.199,102.25,64295876.0
2007-02-02 11:14:00,102.26,102.26,102.22,102.24,39808453.0
2007-02-02 11:15:00,102.24,102.27,102.2,102.245,72525757.0
2007-02-02 11:16:00,102.22,102.265,102.2,102.2,93680485.0
2007-02-02 11:17:00,102.245,102.255,102.23,102.232,47357042.0
2007-02-02 11:18:00,102.23,102.263,102.23,102.263,127235984.0
2007-02-02 11:19:00,102.255,102.262,102.223,102.243,104599910.0
2007-02-02 11:20:00,102.24,102.261,102.24,102.255,42990106.0
2007-02-02 11:21:00,102.257,102.266,102.25,102.26,71900765.0
2007-02-02 11:22:00,102.275,102.275,102.245,102.245,71329897.0
2007-02-02 11:23:00,102.238,102.25,102.238,102.25,64382393.0
2007-02-02 11:24:00,102.255,102.261,102.245,102.255,45556052.0
2007-02-02 11:25:00,102.26,102.263,102.245,102.263,45462336.0
2007-02-02 11:26:00,102.21,102.28,102.21,102.26,47328031.0
2007-02-02 11:27:00,102.255,102.28,102.255,102.28,150482317.0
2007-02-02 11:28:00,102.275,102.282,102.27,102.28,57975193.0
2007-02-02 11:29:00,102.27,102.28,102.265,102.28,91184669.0
2007-02-02 11:30:00,102.28,102.282,102.265,102.275,126030522.0
2007-02-02 11:31:00,102.28,102.282,102.27,102.282,65483796.0
2007-02-02 11:32:00,102.245,102.301,102.245,102.265,50440208.0
2007-02-02 11:33:00,102.265,102.275,102.243,102.245,116790482.0
2007-02-02 11:34:00,102.265,102.265,102.24,102.24,75677703.0
2007-02-02 11:35:00,102.235,102.275,102.235,102.26,178659897.0
2007-02-02 11:36:00,102.27,102.277,102.25,102.25,85724204.0
2007-02-02 11:37:00,102.255,102.275,102.255,102.275,74639958.0
2007-02-02 11:38:00,102.275,102.281,102.255,102.265,76125789.0
2007-02-02 11:39:00,102.263,102.28,102.25,102.275,117325177.0
2007-02-02 11:40:00,102.265,102.305,102.265,102.285,121476876.0
2007-02-02 11:41:00,102.295,102.301,102.243,102.28,200539861.0
2007-02-02 11:42:00,102.285,102.31,102.28,102.31,36668631.0
2007-02-02 11:43:00,102.31,102.31,102.245,102.29,145869223.0
2007-02-02 11:44:00,102.277,102.303,102.23,102.23,298600095.0
2007-02-02 11:45:00,102.24,102.24,102.162,102.17,56379295.0
2007-02-02 11:46:00,102.207,102.222,102.202,102.22,92138271.0
2007-02-02 11:47:00,102.223,102.233,102.208,102.225,55962084.0
2007-02-02 11:48:00,102.232,102.242,102.188,102.235,76537179.0
2007-02-02 11:49:00,102.235,102.254,102.235,102.243,212070803.0
2007-02-02 11:50:00,102.25,102.267,102.25,102.26,39624196.0
2007-02-02 11:51:00,102.265,102.29,102.25,102.273,96425671.0
2007-02-02 11:52:00,102.255,102.305,102.255,102.305,121391765.0
2007-02-02 11:53:00,102.3,102.317,102.26,102.3,203921978.0
2007-02-02 11:54:00,102.29,102.315,102.246,102.268,230845549.0
2007-02-02 11:55:00,102.27,102.305,102.237,102.27,1081845833.0
2007-02-02 11:56:00,102.265,102.289,102.264,102.273,111711796.0
2007-02-02 11:57:00,102.275,102.287,102.23,102.275,355021036.0
2007-02-02 11:58:00,102.285,102.297,102.274,102.28,224797513.0
2007-02-02 11:59:00,102.28,102.308,102.242,102.285,252033065.0
2007-02-02 12:00:00,102.27,102.292,102.265,102.27,179525295.0
2007-02-02 12:01:00,102.28,102.295,102.206,102.272,346220976.0
2007-02-02 12:02:00,102.27,102.28,102.263,102.28,57834150.0
2007-02-02 12:03:00,102.285,102.285,102.222,102.25,242933622.0
2007-02-02 12:04:00,102.26,102.277,102.228,102.263,254656998.0
2007-02-02 12:05:00,102.248,102.271,102.209,102.27,226296478.0
2007-02-02 12:06:00,102.27,102.285,102.227,102.275,510269600.0
2007-02-02 12:07:00,102.28,102.33,102.247,102.33,123761789.0
2007-02-02 12:08:00,102.32,102.32,102.295,102.295,116118936.0
2007-02-02 12:09:00,102.305,102.308,102.285,102.285,225221559.0
2007-02-02 12:10:00,102.29,102.3,102.24,102.27,400360519.0
2007-02-02 12:11:00,102.275,102.275,102.24,102.26,96051144.0
2007-02-02 12:12:00,102.255,102.27,102.255,102.255,33774944.0
2007-02-02 12:13:00,102.26,102.26,102.241,102.25,613042569.0
2007-02-02 12:14:00,102.25,102.266,102.218,102.265,378636788.0
2007-02-02 12:15:00,102.27,102.305,102.27,102.305,83951880.0
2007-02-02 12:16:00,102.3,102.3,102.28,102.285,65698577.0
2007-02-02 12:17:00,102.28,102.3,102.28,102.287,59499912.0
2007-02-02 12:18:00,102.285,102.298,102.255,102.255,132108792.0
2007-02-02 12:19:00,102.258,102.3,102.258,102.28,88588560.0
2007-02-02 12:20:00,102.28,102.28,102.255,102.26,77889361.0
2007-02-02 12:21:00,102.265,102.28,102.265,102.28,82181210.0
2007-02-02 12:22:00,102.285,102.285,102.27,102.28,54761230.0
2007-02-02 12:23:00,102.27,102.27,102.245,102.26,105271962.0
2007-02-02 12:24:00,102.255,102.272,102.243,102.265,67192596.0
2007-02-02 12:25:00,102.25,102.295,102.25,102.26,83411556.0
2007-02-02 12:26:00,102.26,102.282,102.219,102.265,319288176.0
2007-02-02 12:27:00,102.265,102.287,102.26,102.265,94611791.0
2007-02-02 12:28:00,102.265,102.271,102.25,102.25,213086575.0
2007-02-02 12:29:00,102.25,102.27,102.25,102.27,110369985.0
2007-02-02 12:30:00,102.265,102.277,102.225,102.25,69979895.0
2007-02-02 12:31:00,102.25,102.275,102.24,102.268,83189810.0
2007-02-02 12:32:00,102.27,102.273,102.201,102.245,248864842.0
2007-02-02 12:33:00,102.245,102.25,102.22,102.25,53612372.0
2007-02-02 12:34:00,102.265,102.276,102.229,102.26,62830908.0
2007-02-02 12:35:00,102.255,102.263,102.24,102.24,33355078.0
2007-02-02 12:36:00,102.245,102.25,102.223,102.235,225490145.0
2007-02-02 12:37:00,102.235,102.253,102.196,102.245,113999939.0
2007-02-02 12:38:00,102.245,102.26,102.232,102.245,167340266.0
2007-02-02 12:39:00,102.24,102.268,102.237,102.25,74604155.0
2007-02-02 12:40:00,102.25,102.265,102.24,102.252,195362369.0
2007-02-02 12:41:00,102.25,102.265,102.246,102.252,301641105.0
2007-02-02 12:42:00,102.265,102.273,102.25,102.25,248641510.0
2007-02-02 12:43:00,102.25,102.277,102.216,102.255,350580756.0
2007-02-02 12:44:00,102.263,102.277,102.218,102.265,405061032.0
2007-02-02 12:45:00,102.26,102.277,102.22,102.27,315068973.0
2007-02-02 12:46:00,102.265,102.279,102.255,102.267,130546008.0
2007-02-02 12:47:00,102.28,102.28,102.225,102.275,254793275.0
2007-02-02 12:48:00,102.28,102.297,102.26,102.275,83425471.0
2007-02-02 12:49:00,102.28,102.285,102.24,102.24,64109629.0
2007-02-02 12:50:00,102.21,102.25,102.21,102.225,60839483.0
2007-02-02 12:51:00,102.218,102.237,102.218,102.225,338837358.0
2007-02-02 12:52:00,102.23,102.25,102.19,102.25,448172480.0
2007-02-02 12:53:00,102.25,102.25,102.225,102.235,307674832.0
2007-02-02 12:54:00,102.24,102.255,102.22,102.255,199674539.0
2007-02-02 12:55:00,102.24,102.253,102.21,102.22,217831891.0
2007-02-02 12:56:00,102.223,102.255,102.223,102.233,218067336.0
2007-02-02 12:57:00,102.24,102.24,102.205,102.22,95465986.0
2007-02-02 12:58:00,102.22,102.276,102.215,102.24,313269121.0
2007-02-02 12:59:00,102.28,102.3,102.26,102.3,48218014.0
2007-02-02 13:00:00,102.3,102.3,102.27,102.28,143532702.0
2007-02-02 13:01:00,102.27,102.321,102.27,102.315,359321895.0
2007-02-02 13:02:00,102.31,102.323,102.293,102.313,360876634.0
2007-02-02 13:03:00,102.31,102.315,102.283,102.315,312581155.0
2007-02-02 13:04:00,102.31,102.336,102.283,102.33,335972832.0
2007-02-02 13:05:00,102.32,102.32,102.265,102.31,94109291.0
2007-02-02 13:06:00,102.313,102.332,102.297,102.315,613320270.0
2007-02-02 13:07:00,102.32,102.33,102.29,102.33,795662466.0
2007-02-02 13:08:00,102.323,102.35,102.3,102.35,422512002.0
2007-02-02 13:09:00,102.345,102.345,102.315,102.325,23538256.0
2007-02-02 13:10:00,102.325,102.325,102.295,102.315,345977732.0
2007-02-02 13:11:00,102.32,102.32,102.285,102.29,51982484.0
2007-02-02 13:12:00,102.287,102.305,102.28,102.29,53921768.0
2007-02-02 13:13:00,102.292,102.31,102.283,102.3,524005779.0
2007-02-02 13:14:00,102.295,102.303,102.285,102.3,546864923.0
2007-02-02 13:15:00,102.285,102.318,102.285,102.3,249826501.0
2007-02-02 13:16:00,102.295,102.295,102.277,102.278,137382043.0
2007-02-02 13:17:00,102.28,102.315,102.28,102.29,445097652.0
2007-02-02 13:18:00,102.28,102.31,102.27,102.295,291973630.0
2007-02-02 13:19:00,102.297,102.298,102.245,102.29,102070712.0
2007-02-02 13:20:00,102.3,102.308,102.283,102.297,34889832.0
2007-02-02 13:21:00,102.293,102.304,102.284,102.285,357251770.0
2007-02-02 13:22:00,102.29,102.29,102.267,102.285,165675414.0
2007-02-02 13:23:00,102.29,102.31,102.29,102.31,74747216.0
2007-02-02 13:24:00,102.303,102.315,102.3,102.315,52601824.0
2007-02-02 13:25:00,102.313,102.34,102.303,102.325,63457622.0
2007-02-02 13:26:00,102.325,102.325,102.298,102.31,127820966.0
2007-02-02 13:27:00,102.305,102.325,102.3,102.325,74492574.0
2007-02-02 13:28:00,102.32,102.324,102.295,102.295,281463912.0
2007-02-02 13:29:00,102.29,102.315,102.288,102.315,335000151.0
2007-02-02 13:30:00,102.31,102.316,102.284,102.3,77340950.0
2007-02-02 13:31:00,102.298,102.32,102.29,102.29,77483306.0
2007-02-02 13:32:00,102.29,102.316,102.29,102.295,76954425.0
2007-02-02 13:33:00,102.3,102.32,102.292,102.292,69505555.0
2007-02-02 13:34:00,102.287,102.32,102.287,102.32,88488082.0
2007-02-02 13:35:00,102.315,102.38,102.315,102.36,72265425.0
2007-02-02 13:36:00,102.37,102.37,102.335,102.335,385034511.0
2007-02-02 13:37:00,102.32,102.35,102.32,102.34,29088175.0
2007-02-02 13:38:00,102.33,102.342,102.325,102.328,112768379.0
2007-02-02 13:39:00,102.345,102.345,102.305,102.33,143530062.0
2007-02-02 13:40:00,102.33,102.343,102.308,102.315,134224867.0
2007-02-02 13:41:00,102.335,102.34,102.3,102.335,531217577.0
2007-02-02 13:42:00,102.335,102.344,102.305,102.31,58154038.0
2007-02-02 13:43:00,102.313,102.339,102.307,102.312,91700449.0
2007-02-02 13:44:00,102.315,102.343,102.315,102.34,23193056.0
2007-02-02 13:45:00,102.32,102.345,102.31,102.31,293729945.0
2007-02-02 13:46:00,102.31,102.34,102.31,102.34,23952024.0
2007-02-02 13:47:00,102.335,102.347,102.31,102.347,199583514.0
2007-02-02 13:48:00,102.345,102.355,102.305,102.318,72997781.0
2007-02-02 13:49:00,102.323,102.345,102.3,102.317,520427298.0
2007-02-02 13:50:00,102.308,102.342,102.308,102.308,308169908.0
2007-02-02 13:51:00,102.325,102.345,102.315,102.33,60632239.0
2007-02-02 13:52:00,102.325,102.344,102.31,102.325,383179961.0
2007-02-02 13:53:00,102.325,102.35,102.305,102.307,708844396.0
2007-02-02 13:54:00,102.32,102.33,102.318,102.33,96964618.0
2007-02-02 13:55:00,102.325,102.339,102.313,102.313,160820768.0
2007-02-02 13:56:00,102.307,102.34,102.3,102.34,402270887.0
2007-02-02 13:57:00,102.335,102.34,102.33,102.335,263545593.0
2007-02-02 13:58:00,102.333,102.35,102.28,102.315,90959053.0
2007-02-02 13:59:00,102.318,102.339,102.318,102.335,667278120.0
2007-02-02 14:00:00,102.335,102.345,102.33,102.33,411499351.0
2007-02-02 14:01:00,102.34,102.353,102.333,102.345,225538667.0
2007-02-02 14:02:00,102.35,102.365,102.35,102.365,58830001.0
2007-02-02 14:03:00,102.375,102.375,102.323,102.35,56065295.0
2007-02-02 14:04:00,102.35,102.356,102.32,102.335,250394144.0
2007-02-02 14:05:00,102.335,102.34,102.299,102.323,126833813.0
2007-02-02 14:06:00,102.31,102.31,102.285,102.293,9061816.0
2007-02-02 14:07:00,102.295,102.337,102.28,102.315,42951389.0
2007-02-02 14:08:00,102.307,102.34,102.3,102.32,41541017.0
2007-02-02 14:09:00,102.322,102.352,102.322,102.335,567687197.0
2007-02-02 14:10:00,102.33,102.36,102.33,102.35,94487352.0
2007-02-02 14:11:00,102.345,102.37,102.345,102.37,13794251.0
2007-02-02 14:12:00,102.355,102.355,102.335,102.34,61413748.0
2007-02-02 14:13:00,102.325,102.34,102.302,102.32,261921137.0
2007-02-02 14:14:00,102.312,102.335,102.312,102.335,238007376.0
2007-02-02 14:15:00,102.33,102.35,102.325,102.35,396699259.0
2007-02-02 14:16:00,102.345,102.348,102.325,102.335,1389260306.0
2007-02-02 14:17:00,102.335,102.345,102.332,102.345,142087819.0
2007-02-02 14:18:00,102.355,102.355,102.31,102.315,129827104.0
2007-02-02 14:19:00,102.32,102.338,102.313,102.32,93044175.0
2007-02-02 14:20:00,102.305,102.345,102.3,102.345,46699511.0
2007-02-02 14:21:00,102.34,102.36,102.34,102.36,67349467.0
2007-02-02 14:22:00,102.37,102.385,102.337,102.363,58883986.0
2007-02-02 14:23:00,102.37,102.378,102.35,102.37,77630631.0
2007-02-02 14:24:00,102.37,102.382,102.36,102.36,460634669.0
2007-02-02 14:25:00,102.37,102.37,102.325,102.325,145227421.0
2007-02-02 14:26:00,102.325,102.34,102.324,102.34,124225535.0
2007-02-02 14:27:00,102.34,102.34,102.315,102.32,125093666.0
2007-02-02 14:28:00,102.33,102.33,102.3,102.315,246547179.0
2007-02-02 14:29:00,102.31,102.33,102.27,102.33,211603284.0
2007-02-02 14:30:00,102.325,102.34,102.255,102.255,570455081.0
2007-02-02 14:31:00,102.26,102.295,102.24,102.28,138522873.0
2007-02-02 14:32:00,102.29,102.311,102.285,102.31,43181282.0
2007-02-02 14:33:00,102.315,102.315,102.258,102.29,100101207.0
2007-02-02 14:34:00,102.29,102.29,102.263,102.29,568232762.0
2007-02-02 14:35:00,102.29,102.29,102.27,102.27,214995586.0
2007-02-02 14:36:00,102.275,102.287,102.27,102.285,34669682.0
2007-02-02 14:37:00,102.275,102.3,102.27,102.285,192505831.0
2007-02-02 14:38:00,102.285,102.305,102.263,102.28,199945286.0
2007-02-02 14:39:00,102.29,102.31,102.285,102.3,235991374.0
2007-02-02 14:40:00,102.293,102.32,102.26,102.275,188892230.0
2007-02-02 14:41:00,102.275,102.305,102.275,102.285,70281413.0
2007-02-02 14:42:00,102.28,102.28,102.263,102.27,60091398.0
2007-02-02 14:43:00,102.29,102.315,102.28,102.305,80438066.0
2007-02-02 14:44:00,102.315,102.324,102.29,102.295,250749498.0
2007-02-02 14:45:00,102.29,102.325,102.29,102.305,266537213.0
2007-02-02 14:46:00,102.305,102.325,102.29,102.31,244432076.0
2007-02-02 14:47:00,102.315,102.315,102.28,102.305,176687229.0
2007-02-02 14:48:00,102.307,102.311,102.29,102.29,174450777.0
2007-02-02 14:49:00,102.29,102.305,102.26,102.26,128525876.0
2007-02-02 14:50:00,102.26,102.275,102.245,102.275,315039767.0
2007-02-02 14:51:00,102.267,102.267,102.23,102.245,364186530.0
2007-02-02 14:52:00,102.245,102.285,102.245,102.257,57121695.0
2007-02-02 14:53:00,102.255,102.296,102.255,102.26,391469286.0
2007-02-02 14:54:00,102.265,102.305,102.26,102.275,294131593.0
2007-02-02 14:55:00,102.275,102.276,102.24,102.25,1432689959.0
2007-02-02 14:56:00,102.26,102.26,102.22,102.24,95955434.0
2007-02-02 14:57:00,102.24,102.26,102.205,102.205,77023922.0
2007-02-02 14:58:00,102.227,102.25,102.195,102.25,185527589.0
2007-02-02 14:59:00,102.25,102.25,102.225,102.24,381259601.0
2007-02-02 15:00:00,102.25,102.277,102.216,102.25,106597280.0
2007-02-02 15:01:00,102.25,102.25,102.175,102.23,109150662.0
2007-02-02 15:02:00,102.23,102.23,102.17,102.22,144692748.0
2007-02-02 15:03:00,102.215,102.234,102.198,102.215,148079091.0
2007-02-02 15:04:00,102.205,102.262,102.205,102.262,620418124.0
2007-02-02 15:05:00,102.25,102.265,102.233,102.25,243068705.0
2007-02-02 15:06:00,102.243,102.255,102.2,102.23,140963279.0
2007-02-02 15:07:00,102.22,102.24,102.22,102.24,232749828.0
2007-02-02 15:08:00,102.23,102.266,102.199,102.199,305507566.0
2007-02-02 15:09:00,102.233,102.245,102.192,102.21,251012721.0
2007-02-02 15:10:00,102.22,102.234,102.177,102.225,384437740.0
2007-02-02 15:11:00,102.177,102.245,102.163,102.222,81294148.0
2007-02-02 15:12:00,102.23,102.255,102.22,102.235,66010100.0
2007-02-02 15:13:00,102.235,102.25,102.21,102.223,36746106.0
2007-02-02 15:14:00,102.225,102.285,102.198,102.27,243888637.0
2007-02-02 15:15:00,102.258,102.27,102.206,102.24,97153178.0
2007-02-02 15:16:00,102.24,102.245,102.179,102.235,148440497.0
2007-02-02 15:17:00,102.25,102.25,102.165,102.17,317568207.0
2007-02-02 15:18:00,102.19,102.21,102.175,102.21,379374125.0
2007-02-02 15:19:00,102.22,102.233,102.205,102.207,225256401.0
2007-02-02 15:20:00,102.215,102.225,102.133,102.165,328399051.0
2007-02-02 15:21:00,102.175,102.185,102.155,102.18,88577751.0
2007-02-02 15:22:00,102.165,102.185,102.14,102.175,39952335.0
2007-02-02 15:23:00,102.18,102.235,102.152,102.215,112893705.0
2007-02-02 15:24:00,102.212,102.25,102.197,102.238,132599359.0
2007-02-02 15:25:00,102.245,102.275,102.22,102.275,47850140.0
2007-02-02 15:26:00,102.27,102.295,102.195,102.21,83013847.0
2007-02-02 15:27:00,102.215,102.233,102.18,102.233,36047105.0
2007-02-02 15:28:00,102.245,102.25,102.182,102.23,53055976.0
2007-02-02 15:29:00,102.225,102.25,102.08,102.15,148349521.0
2007-02-02 15:30:00,102.165,102.165,101.965,101.982,252734469.0
2007-02-02 15:31:00,102.01,102.115,102.01,102.115,68710900.0
2007-02-02 15:32:00,102.11,102.155,102.072,102.135,94969978.0
2007-02-02 15:33:00,102.133,102.15,102.015,102.05,72630272.0
2007-02-02 15:34:00,102.055,102.085,102.01,102.068,71771850.0
2007-02-02 15:35:00,102.07,102.145,102.02,102.02,157441102.0
2007-02-02 15:36:00,102.03,102.115,101.998,102.1,84240772.0
2007-02-02 15:37:00,102.095,102.125,102.035,102.095,44825629.0
2007-02-02 15:38:00,102.08,102.1,101.983,102.007,75319144.0
2007-02-02 15:39:00,102.005,102.105,102.005,102.1,38376562.0
2007-02-02 15:40:00,102.1,102.1,102.03,102.06,58607294.0
2007-02-02 15:41:00,102.065,102.09,102.018,102.07,60729823.0
2007-02-02 15:42:00,102.085,102.179,102.075,102.11,51695055.0
2007-02-02 15:43:00,102.135,102.215,102.095,102.135,42944382.0
2007-02-02 15:44:00,102.145,102.16,102.083,102.132,80913266.0
2007-02-02 15:45:00,102.14,102.165,102.11,102.13,47526134.0
2007-02-02 15:46:00,102.125,102.18,102.068,102.135,88218364.0
2007-02-02 15:47:00,102.135,102.168,102.08,102.122,55488629.0
2007-02-02 15:48:00,102.13,102.13,102.06,102.115,138263673.0
2007-02-02 15:49:00,102.065,102.14,102.06,102.102,102444689.0
2007-02-02 15:50:00,102.1,102.14,102.075,102.115,50669178.0
2007-02-02 15:51:00,102.11,102.13,102.075,102.092,172991176.0
2007-02-02 15:52:00,102.08,102.125,102.045,102.12,77733209.0
2007-02-02 15:53:00,102.108,102.168,102.082,102.15,65172711.0
2007-02-02 15:54:00,102.165,102.18,102.105,102.145,82401896.0
2007-02-02 15:55:00,102.11,102.165,102.11,102.155,76507895.0
2007-02-02 15:56:00,102.155,102.165,102.083,102.165,70103174.0
2007-02-02 15:57:00,102.145,102.205,102.115,102.175,105639627.0
2007-02-02 15:58:00,102.175,102.195,102.15,102.185,87540847.0
2007-02-02 15:59:00,102.18,102.195,102.15,102.185,84244288.0
2007-02-02 16:00:00,102.18,102.255,102.18,102.235,155111813.0
2007-02-02 16:01:00,102.24,102.335,102.23,102.335,44638270.0
2007-02-02 16:02:00,102.32,102.41,102.32,102.37,130115587.0
2007-02-02 16:03:00,102.37,102.43,102.37,102.397,47646332.0
2007-02-02 16:04:00,102.398,102.44,102.365,102.37,55823106.0
2007-02-02 16:05:00,102.345,102.4,102.315,102.345,79587874.0
2007-02-02 16:06:00,102.305,102.385,102.3,102.38,111197621.0
2007-02-02 16:07:00,102.37,102.4,102.342,102.375,63249335.0
2007-02-02 16:08:00,102.38,102.43,102.352,102.43,45447342.0
2007-02-02 16:09:00,102.42,102.42,102.378,102.378,18497282.0
2007-02-02 16:10:00,102.385,102.425,102.375,102.425,81296304.0
2007-02-02 16:11:00,102.418,102.475,102.37,102.415,49318378.0
2007-02-02 16:12:00,102.435,102.487,102.42,102.455,64879366.0
2007-02-02 16:13:00,102.45,102.478,102.443,102.478,86779903.0
2007-02-02 16:14:00,102.493,102.53,102.47,102.505,214474290.0
2007-02-02 16:15:00,102.503,102.503,102.455,102.46,121047693.0
2007-02-02 16:16:00,102.47,102.482,102.4,102.445,111843171.0
2007-02-02 16:17:00,102.435,102.465,102.395,102.417,149252228.0
2007-02-02 16:18:00,102.4,102.425,102.37,102.385,39744636.0
2007-02-02 16:19:00,102.385,102.465,102.365,102.405,73695693.0
2007-02-02 16:20:00,102.435,102.45,102.395,102.45,171989413.0
2007-02-02 16:21:00,102.46,102.468,102.405,102.46,35936638.0
2007-02-02 16:22:00,102.455,102.46,102.393,102.405,86558966.0
2007-02-02 16:23:00,102.41,102.43,102.4,102.42,118897986.0
2007-02-02 16:24:00,102.395,102.43,102.312,102.328,130489510.0
2007-02-02 16:25:00,102.327,102.335,102.163,102.163,111638769.0
2007-02-02 16:26:00,102.165,102.225,102.165,102.213,79179591.0
2007-02-02 16:27:00,102.225,102.228,102.135,102.185,75980921.0
2007-02-02 16:28:00,102.21,102.24,102.16,102.2,64289202.0
2007-02-02 16:29:00,102.2,102.215,102.147,102.172,83969645.0
2007-02-02 16:30:00,102.175,102.235,102.141,102.183,94752861.0
2007-02-02 16:31:00,102.185,102.22,102.155,102.22,96725827.0
2007-02-02 16:32:00,102.225,102.285,102.195,102.267,56390005.0
2007-02-02 16:33:00,102.27,102.302,102.245,102.265,100062534.0
2007-02-02 16:34:00,102.258,102.32,102.258,102.3,14958812.0
2007-02-02 16:35:00,102.295,102.295,102.27,102.27,12133221.0
2007-02-02 16:36:00,102.252,102.295,102.22,102.245,88004278.0
2007-02-02 16:37:00,102.243,102.255,102.2,102.24,126183796.0
2007-02-02 16:38:00,102.22,102.29,102.21,102.247,53528918.0
2007-02-02 16:39:00,102.245,102.245,102.19,102.19,22634611.0
2007-02-02 16:40:00,102.2,102.26,102.195,102.26,88043504.0
2007-02-02 16:41:00,102.26,102.26,102.233,102.233,78526994.0
2007-02-02 16:42:00,102.235,102.27,102.225,102.265,67860480.0
2007-02-02 16:43:00,102.26,102.278,102.24,102.262,95529011.0
2007-02-02 16:44:00,102.255,102.27,102.25,102.25,103059359.0
2007-02-02 16:45:00,102.24,102.265,102.24,102.265,41576337.0
2007-02-02 16:46:00,102.27,102.27,102.245,102.245,53606702.0
2007-02-02 16:47:00,102.235,102.25,102.22,102.22,16971407.0
2007-02-02 16:48:00,102.215,102.23,102.2,102.23,62161254.0
2007-02-02 16:49:00,102.237,102.242,102.213,102.24,75435195.0
2007-02-02 16:50:00,102.243,102.26,102.235,102.26,156141326.0
2007-02-02 16:51:00,102.26,102.31,102.26,102.285,20364536.0
2007-02-02 16:52:00,102.26,102.3,102.26,102.3,38475668.0
2007-02-02 16:53:00,102.31,102.31,102.28,102.3,80690732.0
2007-02-02 16:54:00,102.3,102.348,102.3,102.315,923708507.0
2007-02-02 16:55:00,102.335,102.335,102.298,102.305,109747978.0
2007-02-02 16:56:00,102.307,102.325,102.298,102.32,266339274.0
2007-02-02 16:57:00,102.32,102.32,102.29,102.29,200058534.0
2007-02-02 16:58:00,102.285,102.313,102.282,102.31,175378774.0
2007-02-02 16:59:00,102.315,102.345,102.235,102.235,209232635.0
2007-02-02 17:00:00,102.24,102.325,102.24,102.325,130995375.0
2007-02-02 17:01:00,102.34,102.362,102.3,102.362,57735458.0
2007-02-02 17:02:00,102.358,102.383,102.31,102.31,178516035.0
2007-02-02 17:03:00,102.315,102.35,102.31,102.317,575535799.0
2007-02-02 17:04:00,102.34,102.37,102.255,102.36,115399002.0
2007-02-02 17:05:00,102.36,102.37,102.34,102.37,334097938.0
2007-02-02 17:06:00,102.37,102.37,102.325,102.335,43852267.0
2007-02-02 17:07:00,102.35,102.375,102.34,102.37,73919464.0
2007-02-02 17:08:00,102.385,102.4,102.32,102.395,77677113.0
2007-02-02 17:09:00,102.4,102.423,102.383,102.423,44184305.0
2007-02-02 17:10:00,102.42,102.422,102.365,102.365,31115172.0
2007-02-02 17:11:00,102.365,102.365,102.33,102.362,91764029.0
2007-02-02 17:12:00,102.36,102.405,102.295,102.385,56837463.0
2007-02-02 17:13:00,102.37,102.39,102.325,102.375,26354660.0
2007-02-02 17:14:00,102.37,102.4,102.365,102.37,51990977.0
2007-02-02 17:15:00,102.37,102.39,102.325,102.38,51677347.0
2007-02-02 17:16:00,102.372,102.435,102.353,102.365,103417426.0
2007-02-02 17:17:00,102.37,102.385,102.36,102.37,75407476.0
2007-02-02 17:18:00,102.37,102.4,102.345,102.373,96204324.0
2007-02-02 17:19:00,102.385,102.396,102.372,102.39,70527689.0
2007-02-02 17:20:00,102.378,102.39,102.37,102.377,91832804.0
2007-02-02 17:21:00,102.38,102.393,102.37,102.37,23679023.0
2007-02-02 17:22:00,102.37,102.39,102.34,102.34,35960625.0
2007-02-02 17:23:00,102.32,102.334,102.31,102.315,106162272.0
2007-02-02 17:24:00,102.307,102.307,102.27,102.28,82881925.0
2007-02-02 17:25:00,102.28,102.28,102.24,102.26,58094634.0
2007-02-02 17:26:00,102.255,102.282,102.25,102.275,51171997.0
2007-02-02 17:27:00,102.272,102.285,102.232,102.27,126835077.0
2007-02-02 17:28:00,102.265,102.293,102.25,102.275,60102976.0
2007-02-02 17:29:00,102.29,102.31,102.25,102.25,109620684.0
2007-02-02 17:30:00,102.26,102.275,102.235,102.26,150037132.0
2007-02-02 17:31:00,102.245,102.265,102.235,102.24,62690991.0
2007-02-02 17:32:00,102.225,102.247,102.215,102.22,106202822.0
2007-02-02 17:33:00,102.23,102.237,102.215,102.215,49041030.0
2007-02-02 17:34:00,102.225,102.235,102.186,102.22,73731679.0
2007-02-02 17:35:00,102.24,102.288,102.218,102.28,120803299.0
2007-02-02 17:36:00,102.278,102.285,102.265,102.272,113741490.0
2007-02-02 17:37:00,102.28,102.283,102.255,102.255,64180083.0
2007-02-02 17:38:00,102.245,102.27,102.208,102.26,70279720.0
2007-02-02 17:39:00,102.252,102.32,102.252,102.32,21004316.0
2007-02-02 17:40:00,102.315,102.315,102.275,102.275,18898421.0
2007-02-02 17:41:00,102.27,102.345,102.27,102.345,65371854.0
2007-02-02 17:42:00,102.327,102.35,102.325,102.35,26949963.0
2007-02-02 17:43:00,102.333,102.345,102.33,102.335,43188760.0
2007-02-02 17:44:00,102.345,102.35,102.327,102.33,108215306.0
2007-02-02 17:45:00,102.335,102.352,102.335,102.343,54068025.0
2007-02-02 17:46:00,102.335,102.355,102.33,102.33,73866289.0
2007-02-02 17:47:00,102.345,102.345,102.33,102.34,37465544.0
2007-02-02 17:48:00,102.34,102.355,102.315,102.335,58395828.0
2007-02-02 17:49:00,102.355,102.355,102.275,102.275,38697781.0
2007-02-02 17:50:00,102.33,102.332,102.315,102.332,53027400.0
2007-02-02 17:51:00,102.34,102.34,102.308,102.325,61363474.0
2007-02-02 17:52:00,102.33,102.33,102.29,102.33,38101785.0
2007-02-02 17:53:00,102.315,102.331,102.315,102.33,101493917.0
2007-02-02 17:54:00,102.335,102.34,102.324,102.34,38098115.0
2007-02-02 17:55:00,102.34,102.35,102.295,102.3,131880700.0
2007-02-02 17:56:00,102.303,102.311,102.257,102.31,81414213.0
2007-02-02 17:57:00,102.303,102.303,102.265,102.29,73896446.0
2007-02-02 17:58:00,102.285,102.295,102.272,102.295,25607758.0
2007-02-02 17:59:00,102.288,102.305,102.288,102.293,74540764.0
2007-02-02 18:00:00,102.285,102.325,102.262,102.325,62134781.0
2007-02-02 18:01:00,102.325,102.35,102.305,102.34,61262727.0
2007-02-02 18:02:00,102.34,102.345,102.325,102.345,78813770.0
2007-02-02 18:03:00,102.335,102.385,102.335,102.36,34165834.0
2007-02-02 18:04:00,102.38,102.395,102.36,102.395,79487900.0
2007-02-02 18:05:00,102.385,102.407,102.362,102.395,62055840.0
2007-02-02 18:06:00,102.395,102.395,102.345,102.355,55257264.0
2007-02-02 18:07:00,102.36,102.36,102.345,102.345,17611311.0
2007-02-02 18:08:00,102.35,102.353,102.32,102.33,101789750.0
2007-02-02 18:09:00,102.317,102.35,102.317,102.343,110570475.0
2007-02-02 18:10:00,102.345,102.355,102.3,102.343,69654731.0
2007-02-02 18:11:00,102.345,102.345,102.335,102.335,3679019.0
2007-02-02 18:12:00,102.33,102.35,102.33,102.35,24336278.0
2007-02-02 18:13:00,102.347,102.37,102.31,102.31,45219822.0
2007-02-02 18:14:00,102.305,102.305,102.225,102.293,83548661.0
2007-02-02 18:15:00,102.3,102.31,102.255,102.277,66550681.0
2007-02-02 18:16:00,102.272,102.29,102.26,102.28,66659911.0
2007-02-02 18:17:00,102.23,102.295,102.23,102.295,86589465.0
2007-02-02 18:18:00,102.297,102.297,102.272,102.29,71092696.0
2007-02-02 18:19:00,102.29,102.29,102.265,102.275,81334362.0
2007-02-02 18:20:00,102.28,102.28,102.25,102.28,28641087.0
2007-02-02 18:21:00,102.25,102.275,102.25,102.275,15542283.0
2007-02-02 18:22:00,102.273,102.28,102.27,102.27,47709973.0
2007-02-02 18:23:00,102.278,102.32,102.275,102.297,64905972.0
2007-02-02 18:24:00,102.305,102.315,102.3,102.315,69513885.0
2007-02-02 18:25:00,102.315,102.315,102.285,102.305,49551231.0
2007-02-02 18:26:00,102.295,102.295,102.265,102.265,39175881.0
2007-02-02 18:27:00,102.27,102.273,102.195,102.25,18456529.0
2007-02-02 18:28:00,102.245,102.28,102.245,102.28,20833482.0
2007-02-02 18:29:00,102.283,102.285,102.27,102.275,52030118.0
2007-02-02 18:30:00,102.275,102.275,102.265,102.265,16376464.0
2007-02-02 18:31:00,102.265,102.27,102.243,102.26,97160916.0
2007-02-02 18:32:00,102.27,102.27,102.21,102.27,42427125.0
2007-02-02 18:33:00,102.26,102.26,102.26,102.26,38059586.0
2007-02-02 18:34:00,102.265,102.285,102.26,102.275,59699526.0
2007-02-02 18:35:00,102.28,102.284,102.25,102.272,87488312.0
2007-02-02 18:36:00,102.275,102.28,102.262,102.28,35247181.0
2007-02-02 18:37:00,102.265,102.288,102.265,102.28,31153116.0
2007-02-02 18:38:00,102.275,102.285,102.245,102.285,49337620.0
2007-02-02 18:39:00,102.28,102.28,102.25,102.26,68264256.0
2007-02-02 18:40:00,102.267,102.275,102.24,102.24,17170611.0
2007-02-02 18:41:00,102.255,102.255,102.201,102.24,55844695.0
2007-02-02 18:42:00,102.24,102.24,102.17,102.22,37246050.0
2007-02-02 18:43:00,102.225,102.25,102.215,102.25,53964063.0
2007-02-02 18:44:00,102.24,102.27,102.217,102.217,67730829.0
2007-02-02 18:45:00,102.215,102.224,102.197,102.215,67208126.0
2007-02-02 18:46:00,102.215,102.22,102.19,102.22,78994771.0
2007-02-02 18:47:00,102.23,102.235,102.217,102.22,101149192.0
2007-02-02 18:48:00,102.22,102.23,102.22,102.23,39113169.0
2007-02-02 18:49:00,102.238,102.25,102.23,102.233,41636301.0
2007-02-02 18:50:00,102.23,102.26,102.22,102.25,40172808.0
2007-02-02 18:51:00,102.242,102.245,102.215,102.245,62606163.0
2007-02-02 18:52:00,102.245,102.249,102.215,102.215,36627146.0
2007-02-02 18:53:00,102.225,102.24,102.225,102.24,26665308.0
2007-02-02 18:54:00,102.205,102.259,102.205,102.245,171612442.0
2007-02-02 18:55:00,102.245,102.245,102.215,102.225,32260191.0
2007-02-02 18:56:00,102.22,102.25,102.22,102.25,5609592.0
2007-02-02 18:57:00,102.25,102.26,102.22,102.245,128084969.0
2007-02-02 18:58:00,102.255,102.255,102.218,102.218,25692070.0
2007-02-02 18:59:00,102.218,102.24,102.205,102.205,87628136.0
2007-02-02 19:00:00,102.203,102.218,102.195,102.205,481221391.0
2007-02-02 19:01:00,102.21,102.21,102.16,102.18,41232778.0
2007-02-02 19:02:00,102.17,102.17,102.154,102.165,32582929.0
2007-02-02 19:03:00,102.16,102.18,102.155,102.155,46245926.0
2007-02-02 19:04:00,102.16,102.173,102.155,102.17,31202366.0
2007-02-02 19:05:00,102.162,102.175,102.14,102.167,80581340.0
2007-02-02 19:06:00,102.17,102.185,102.17,102.185,40963278.0
2007-02-02 19:07:00,102.173,102.195,102.15,102.15,361086529.0
2007-02-02 19:08:00,102.155,102.195,102.155,102.195,144752832.0
2007-02-02 19:09:00,102.202,102.202,102.18,102.183,78159597.0
2007-02-02 19:10:00,102.195,102.195,102.18,102.18,59262072.0
2007-02-02 19:11:00,102.185,102.218,102.18,102.2,77876893.0
2007-02-02 19:12:00,102.21,102.22,102.2,102.22,76943092.0
2007-02-02 19:13:00,102.213,102.213,102.195,102.205,32559967.0
2007-02-02 19:14:00,102.215,102.245,102.19,102.245,77829019.0
2007-02-02 19:15:00,102.25,102.25,102.223,102.233,61356497.0
2007-02-02 19:16:00,102.23,102.25,102.215,102.215,49147165.0
2007-02-02 19:17:00,102.23,102.24,102.205,102.225,311858793.0
2007-02-02 19:18:00,102.225,102.24,102.21,102.21,22186009.0
2007-02-02 19:19:00,102.21,102.243,102.21,102.243,14604432.0
2007-02-02 19:20:00,102.245,102.262,102.24,102.24,72847403.0
2007-02-02 19:21:00,102.243,102.276,102.243,102.255,47429170.0
2007-02-02 19:22:00,102.255,102.255,102.245,102.25,87792845.0
2007-02-02 19:23:00,102.255,102.265,102.25,102.255,67743992.0
2007-02-02 19:24:00,102.255,102.27,102.235,102.25,114310592.0
2007-02-02 19:25:00,102.26,102.265,102.245,102.265,35261030.0
2007-02-02 19:26:00,102.265,102.27,102.265,102.27,30124208.0
2007-02-02 19:27:00,102.265,102.265,102.253,102.265,70888031.0
2007-02-02 19:28:00,102.27,102.27,102.245,102.245,38382988.0
2007-02-02 19:29:00,102.235,102.267,102.235,102.255,53885015.0
2007-02-02 19:30:00,102.25,102.25,102.235,102.235,54256921.0
2007-02-02 19:31:00,102.24,102.24,102.213,102.235,41017004.0
2007-02-02 19:32:00,102.24,102.245,102.22,102.225,73549101.0
2007-02-02 19:33:00,102.22,102.224,102.213,102.213,40267135.0
2007-02-02 19:34:00,102.22,102.237,102.212,102.212,17388748.0
2007-02-02 19:35:00,102.215,102.215,102.2,102.207,55953015.0
2007-02-02 19:36:00,102.2,102.215,102.19,102.215,110890291.0
2007-02-02 19:37:00,102.205,102.205,102.185,102.19,70321112.0
2007-02-02 19:38:00,102.2,102.2,102.2,102.2,11674215.0
2007-02-02 19:39:00,102.195,102.195,102.162,102.162,75263139.0
2007-02-02 19:40:00,102.165,102.17,102.153,102.17,48599581.0
2007-02-02 19:41:00,102.165,102.175,102.13,102.148,76858048.0
2007-02-02 19:42:00,102.17,102.185,102.14,102.145,52656993.0
2007-02-02 19:43:00,102.16,102.16,102.15,102.155,12591629.0
2007-02-02 19:44:00,102.132,102.153,102.132,102.153,18675264.0
2007-02-02 19:45:00,102.142,102.155,102.12,102.12,26272700.0
2007-02-02 19:46:00,102.12,102.136,102.115,102.122,44314731.0
2007-02-02 19:47:00,102.13,102.15,102.115,102.13,157825047.0
2007-02-02 19:48:00,102.12,102.145,102.12,102.13,46298280.0
2007-02-02 19:49:00,102.14,102.155,102.14,102.14,24886684.0
2007-02-02 19:50:00,102.135,102.155,102.135,102.145,58743239.0
2007-02-02 19:51:00,102.155,102.16,102.155,102.16,63167727.0
2007-02-02 19:52:00,102.163,102.175,102.163,102.175,21526937.0
2007-02-02 19:53:00,102.18,102.19,102.16,102.163,60797403.0
2007-02-02 19:54:00,102.172,102.177,102.16,102.175,63966526.0
2007-02-02 19:55:00,102.17,102.177,102.165,102.175,46164952.0
2007-02-02 19:56:00,102.18,102.225,102.18,102.225,2950246.0
2007-02-02 19:57:00,102.215,102.24,102.213,102.215,81065640.0
2007-02-02 19:58:00,102.215,102.245,102.195,102.215,62764816.0
2007-02-02 19:59:00,102.195,102.243,102.195,102.225,116128128.0
2007-02-02 20:00:00,102.215,102.238,102.205,102.225,162974555.0
2007-02-02 20:01:00,102.205,102.218,102.195,102.21,44847960.0
2007-02-02 20:02:00,102.205,102.22,102.18,102.2,82270150.0
2007-02-02 20:03:00,102.205,102.226,102.205,102.205,148485754.0
2007-02-02 20:04:00,102.213,102.223,102.207,102.223,67811090.0
2007-02-02 20:05:00,102.235,102.235,102.188,102.198,118305996.0
2007-02-02 20:06:00,102.185,102.2,102.185,102.2,11766293.0
2007-02-02 20:07:00,102.205,102.206,102.19,102.198,57773890.0
2007-02-02 20:08:00,102.193,102.193,102.185,102.185,21802734.0
2007-02-02 20:09:00,102.185,102.2,102.173,102.2,40136438.0
2007-02-02 20:10:00,102.205,102.205,102.185,102.205,45134561.0
2007-02-02 20:11:00,102.21,102.211,102.183,102.183,32673417.0
2007-02-02 20:12:00,102.205,102.209,102.195,102.195,27936613.0
2007-02-02 20:13:00,102.195,102.206,102.185,102.2,67419461.0
2007-02-02 20:14:00,102.195,102.2,102.19,102.19,90494081.0
2007-02-02 20:15:00,102.185,102.21,102.145,102.17,110246085.0
2007-02-02 20:16:00,102.17,102.176,102.165,102.165,33672795.0
2007-02-02 20:17:00,102.16,102.18,102.16,102.18,40616435.0
2007-02-02 20:18:00,102.185,102.188,102.165,102.17,124956086.0
2007-02-02 20:19:00,102.175,102.175,102.155,102.16,43253000.0
2007-02-02 20:20:00,102.157,102.167,102.155,102.165,20584744.0
2007-02-02 20:21:00,102.18,102.2,102.18,102.2,34602019.0
2007-02-02 20:22:00,102.198,102.215,102.178,102.215,43764688.0
2007-02-02 20:23:00,102.2,102.21,102.2,102.21,41318758.0
2007-02-02 20:24:00,102.195,102.2,102.19,102.2,21626295.0
2007-02-02 20:25:00,102.195,102.211,102.194,102.2,15494632.0
2007-02-02 20:26:00,102.195,102.205,102.195,102.205,80352483.0
2007-02-02 20:27:00,102.205,102.21,102.155,102.195,110158564.0
2007-02-02 20:28:00,102.2,102.2,102.185,102.185,4759555.0
2007-02-02 20:29:00,102.188,102.188,102.185,102.185,11758527.0
2007-02-02 20:30:00,102.185,102.19,102.185,102.19,4897962.0
2007-02-02 20:31:00,102.19,102.19,102.173,102.173,16470578.0
2007-02-02 20:32:00,102.18,102.195,102.18,102.195,5530655.0
2007-02-02 20:33:00,102.2,102.2,102.19,102.19,34820383.0
2007-02-02 20:34:00,102.185,102.185,102.178,102.178,66194905.0
2007-02-02 20:35:00,102.133,102.2,102.133,102.2,38469233.0
2007-02-02 20:36:00,102.195,102.195,102.139,102.19,88541646.0
2007-02-02 20:37:00,102.2,102.215,102.188,102.215,41818293.0
2007-02-02 20:38:00,102.203,102.203,102.18,102.18,74926126.0
2007-02-02 20:39:00,102.18,102.19,102.18,102.19,35034731.0
2007-02-02 20:40:00,102.18,102.183,102.18,102.18,36832528.0
2007-02-02 20:41:00,102.17,102.203,102.17,102.2,31101951.0
2007-02-02 20:42:00,102.195,102.195,102.195,102.195,9177464.0
2007-02-02 20:43:00,102.195,102.209,102.195,102.2,118707097.0
2007-02-02 20:44:00,102.205,102.208,102.203,102.208,15590617.0
2007-02-02 20:45:00,102.21,102.21,102.191,102.192,37564187.0
2007-02-02 20:46:00,102.198,102.198,102.185,102.185,78967805.0
2007-02-02 20:47:00,102.18,102.186,102.17,102.175,119730771.0
2007-02-02 20:48:00,102.175,102.185,102.172,102.185,48272851.0
2007-02-02 20:49:00,102.18,102.185,102.175,102.185,28616505.0
2007-02-02 20:50:00,102.173,102.175,102.155,102.175,39367794.0
2007-02-02 20:51:00,102.16,102.16,102.16,102.16,30560114.0
2007-02-02 20:52:00,102.17,102.17,102.144,102.145,15462300.0
2007-02-02 20:53:00,102.15,102.165,102.135,102.135,57308995.0
2007-02-02 20:54:00,102.14,102.14,102.11,102.125,31095334.0
2007-02-02 20:55:00,102.13,102.135,102.126,102.13,41833678.0
2007-02-02 20:56:00,102.125,102.14,102.115,102.13,83964859.0
2007-02-02 20:57:00,102.13,102.15,102.107,102.12,84477320.0
2007-02-02 20:58:00,102.13,102.13,102.108,102.108,67359951.0
2007-02-02 20:59:00,102.123,102.123,102.105,102.105,47935236.0
2007-02-02 21:00:00,102.11,102.11,102.11,102.11,8694210.0
2007-02-02 21:01:00,102.105,102.115,102.105,102.115,63868741.0
2007-02-02 21:02:00,102.115,102.125,102.115,102.12,47872259.0
2007-02-02 21:03:00,102.113,102.13,102.11,102.11,55300233.0
2007-02-02 21:04:00,102.115,102.135,102.11,102.11,69372213.0
2007-02-02 21:05:00,102.125,102.143,102.125,102.143,2804491.0
2007-02-02 21:06:00,102.145,102.165,102.145,102.16,34888850.0
2007-02-02 21:07:00,102.155,102.158,102.141,102.15,70388414.0
2007-02-02 21:08:00,102.155,102.165,102.14,102.165,46271087.0
2007-02-02 21:09:00,102.165,102.165,102.14,102.155,15541375.0
2007-02-02 21:10:00,102.155,102.165,102.145,102.145,87291664.0
2007-02-02 21:11:00,102.147,102.16,102.147,102.15,101643241.0
2007-02-02 21:12:00,102.137,102.144,102.118,102.143,54219988.0
2007-02-02 21:13:00,102.15,102.15,102.112,102.14,84221267.0
2007-02-02 21:14:00,102.13,102.148,102.12,102.148,84826437.0
2007-02-02 21:15:00,102.147,102.16,102.147,102.16,18480960.0
2007-02-02 21:16:00,102.155,102.17,102.152,102.155,44655175.0
2007-02-02 21:17:00,102.155,102.17,102.155,102.17,3516959.0
2007-02-02 21:18:00,102.165,102.165,102.15,102.165,64442120.0
2007-02-02 21:19:00,102.155,102.175,102.155,102.175,132405133.0
2007-02-02 21:20:00,102.165,102.178,102.165,102.165,77967132.0
2007-02-02 21:21:00,102.17,102.19,102.17,102.19,12914283.0
2007-02-02 21:22:00,102.19,102.204,102.19,102.2,56999828.0
2007-02-02 21:23:00,102.2,102.21,102.2,102.21,7615421.0
2007-02-02 21:24:00,102.205,102.205,102.15,102.205,87320222.0
2007-02-02 21:25:00,102.205,102.211,102.195,102.195,8206171.0
2007-02-02 21:26:00,102.21,102.218,102.19,102.215,48260271.0
2007-02-02 21:27:00,102.212,102.228,102.2,102.228,37364952.0
2007-02-02 21:28:00,102.23,102.235,102.22,102.22,12839385.0
2007-02-02 21:29:00,102.21,102.21,102.21,102.21,10817877.0
2007-02-02 21:30:00,102.22,102.22,102.22,102.22,1627566.0
2007-02-02 21:31:00,102.205,102.223,102.205,102.215,26195368.0
2007-02-02 21:32:00,102.21,102.21,102.182,102.195,59514899.0
2007-02-02 21:33:00,102.2,102.2,102.19,102.2,10014328.0
2007-02-02 21:34:00,102.19,102.205,102.19,102.19,40436941.0
2007-02-02 21:35:00,102.2,102.202,102.183,102.195,46202271.0
2007-02-02 21:36:00,102.195,102.195,102.195,102.195,935931.0
2007-02-02 21:37:00,102.19,102.21,102.172,102.21,56117757.0
2007-02-02 21:38:00,102.2,102.21,102.157,102.202,48090901.0
2007-02-02 21:39:00,102.195,102.195,102.18,102.18,26598458.0
2007-02-02 21:40:00,102.165,102.198,102.165,102.175,86666752.0
2007-02-02 21:41:00,102.13,102.185,102.13,102.147,43238615.0
2007-02-02 21:42:00,102.148,102.166,102.148,102.16,32917872.0
2007-02-02 21:43:00,102.145,102.155,102.125,102.15,48610645.0
2007-02-02 21:44:00,102.15,102.15,102.135,102.135,30051509.0
2007-02-02 21:45:00,102.135,102.135,102.105,102.13,78777602.0
2007-02-02 21:46:00,102.13,102.13,102.12,102.13,22415996.0
2007-02-02 21:47:00,102.135,102.145,102.12,102.12,115298204.0
2007-02-02 21:48:00,102.145,102.145,102.135,102.135,28434082.0
2007-02-02 21:49:00,102.125,102.16,102.125,102.16,24062796.0
2007-02-02 21:50:00,102.16,102.16,102.135,102.135,16962023.0
2007-02-02 21:51:00,102.14,102.152,102.14,102.15,92037280.0
2007-02-02 21:52:00,102.145,102.16,102.145,102.155,56322893.0
2007-02-02 21:53:00,102.145,102.145,102.115,102.13,43384207.0
2007-02-02 21:54:00,102.12,102.12,102.115,102.115,19626314.0
2007-02-02 21:55:00,102.12,102.12,102.09,102.12,85831895.0
2007-02-02 21:56:00,102.115,102.115,102.08,102.08,23737783.0
2007-02-02 21:57:00,102.08,102.1,102.08,102.085,50826813.0
2007-02-02 21:58:00,102.08,102.1,102.075,102.09,123251687.0
2007-02-02 21:59:00,102.08,102.108,102.073,102.085,152552716.0
2007-02-02 22:00:00,102.085,102.091,102.045,102.09,94592139.0
2007-02-02 22:01:00,102.09,102.095,102.073,102.085,132025458.0
2007-02-02 22:02:00,102.088,102.095,102.088,102.095,8436208.0
2007-02-02 22:03:00,102.1,102.113,102.1,102.113,5427793.0
2007-02-02 22:04:00,102.115,102.14,102.098,102.105,45368536.0
2007-02-02 22:05:00,102.105,102.13,102.105,102.12,35293210.0
2007-02-02 22:06:00,102.115,102.12,102.115,102.12,4466912.0
2007-02-02 22:07:00,102.123,102.123,102.102,102.115,32450053.0
2007-02-02 22:08:00,102.117,102.117,102.108,102.115,42799339.0
2007-02-02 22:09:00,102.12,102.12,102.098,102.105,62769394.0
2007-02-02 22:10:00,102.1,102.12,102.05,102.12,14563599.0
2007-02-02 22:11:00,102.11,102.13,102.11,102.11,72196567.0
2007-02-02 22:12:00,102.105,102.115,102.105,102.115,52501078.0
2007-02-02 22:13:00,102.11,102.115,102.098,102.098,78648696.0
2007-02-02 22:14:00,102.11,102.11,102.102,102.102,23682546.0
2007-02-02 22:15:00,102.105,102.125,102.07,102.07,44475468.0
2007-02-02 22:16:00,102.095,102.11,102.08,102.08,63633809.0
2007-02-02 22:17:00,102.085,102.091,102.075,102.087,71224373.0
2007-02-02 22:18:00,102.085,102.105,102.085,102.105,17201103.0
2007-02-02 22:19:00,102.105,102.105,102.093,102.093,42075060.0
2007-02-02 22:20:00,102.095,102.095,102.09,102.09,1578136.0
2007-02-02 22:21:00,102.08,102.1,102.08,102.1,30161776.0
2007-02-02 22:22:00,102.082,102.107,102.082,102.09,89536278.0
2007-02-02 22:23:00,102.1,102.11,102.094,102.11,15875088.0
2007-02-02 22:24:00,102.105,102.105,102.088,102.102,62976433.0
2007-02-02 22:25:00,102.1,102.102,102.09,102.09,89065229.0
2007-02-02 22:26:00,102.095,102.115,102.095,102.115,27285678.0
2007-02-02 22:27:00,102.12,102.12,102.082,102.09,80560300.0
2007-02-02 22:28:00,102.1,102.105,102.09,102.1,63241590.0
2007-02-02 22:29:00,102.09,102.105,102.08,102.08,82448424.0
2007-02-02 22:30:00,102.09,102.11,102.09,102.11,42708474.0
2007-02-02 22:31:00,102.105,102.11,102.085,102.11,96411237.0
2007-02-02 22:32:00,102.098,102.11,102.094,102.11,29772232.0
2007-02-02 22:33:00,102.11,102.115,102.11,102.115,11185873.0
2007-02-02 22:34:00,102.1,102.128,102.1,102.115,40668886.0
2007-02-02 22:35:00,102.12,102.12,102.085,102.1,38719891.0
2007-02-02 22:36:00,102.088,102.088,102.048,102.055,85315369.0
2007-02-02 22:37:00,102.06,102.085,102.043,102.07,52077701.0
2007-02-02 22:38:00,102.06,102.084,102.015,102.04,81866528.0
2007-02-02 22:39:00,102.042,102.06,102.042,102.045,7320872.0
2007-02-02 22:40:00,102.05,102.06,102.02,102.055,171133635.0
2007-02-02 22:41:00,102.03,102.05,102.008,102.008,49405911.0
2007-02-02 22:42:00,102.01,102.045,101.997,102.017,120559549.0
2007-02-02 22:43:00,102.025,102.045,102.025,102.03,62673429.0
2007-02-02 22:44:00,102.04,102.055,102.03,102.045,89055919.0
2007-02-02 22:45:00,102.045,102.06,102.045,102.06,4746862.0
2007-02-02 22:46:00,102.05,102.05,102.027,102.027,17053261.0
2007-02-02 22:47:00,102.03,102.04,102.02,102.025,69340455.0
2007-02-02 22:48:00,102.03,102.08,102.015,102.06,28805845.0
2007-02-02 22:49:00,102.07,102.07,102.028,102.042,55775126.0
2007-02-02 22:50:00,102.045,102.05,102.035,102.035,51041092.0
2007-02-02 22:51:00,102.04,102.053,102.04,102.053,50665522.0
2007-02-02 22:52:00,102.043,102.065,102.04,102.045,78382180.0
2007-02-02 22:53:00,102.042,102.06,102.035,102.05,106353514.0
2007-02-02 22:54:00,102.04,102.064,102.04,102.06,52303701.0
2007-02-02 22:55:00,102.06,102.07,102.05,102.07,9786168.0
2007-02-02 22:56:00,102.045,102.075,102.045,102.06,144677261.0
2007-02-02 22:57:00,102.067,102.085,102.06,102.085,54662421.0
2007-02-02 22:58:00,102.087,102.087,102.08,102.085,27077820.0
2007-02-02 22:59:00,102.09,102.105,102.05,102.05,93843065.0
2007-02-02 23:00:00,102.08,102.11,102.08,102.11,27390157.0
2007-02-02 23:01:00,102.11,102.11,102.095,102.105,39894573.0
2007-02-02 23:02:00,102.11,102.11,102.097,102.097,5129830.0
2007-02-02 23:03:00,102.095,102.12,102.095,102.105,17877158.0
2007-02-02 23:04:00,102.105,102.125,102.105,102.11,64393975.0
2007-02-02 23:05:00,102.11,102.125,102.11,102.125,103486859.0
2007-02-02 23:06:00,102.115,102.138,102.115,102.12,28134788.0
2007-02-02 23:07:00,102.12,102.12,102.095,102.095,45596647.0
2007-02-02 23:08:00,102.095,102.13,102.095,102.13,133004321.0
2007-02-02 23:09:00,102.122,102.188,102.122,102.135,61370164.0
2007-02-02 23:10:00,102.14,102.17,102.14,102.17,35571145.0
2007-02-02 23:11:00,102.168,102.175,102.16,102.175,55066420.0
2007-02-02 23:12:00,102.17,102.17,102.15,102.15,71710322.0
2007-02-02 23:13:00,102.143,102.165,102.143,102.155,112264881.0
2007-02-02 23:14:00,102.155,102.155,102.14,102.14,10307970.0
2007-02-02 23:15:00,102.145,102.146,102.13,102.13,30260834.0
2007-02-02 23:16:00,102.125,102.144,102.125,102.125,79323485.0
2007-02-02 23:17:00,102.123,102.126,102.123,102.125,13301014.0
2007-02-02 23:18:00,102.14,102.15,102.135,102.135,39621827.0
2007-02-02 23:19:00,102.13,102.148,102.13,102.148,36391466.0
2007-02-02 23:20:00,102.145,102.17,102.145,102.17,44831797.0
2007-02-02 23:21:00,102.165,102.173,102.145,102.15,117375369.0
2007-02-02 23:22:00,102.15,102.165,102.14,102.157,76690173.0
2007-02-02 23:23:00,102.165,102.165,102.14,102.155,18356662.0
2007-02-02 23:24:00,102.155,102.16,102.155,102.16,46965965.0
2007-02-02 23:25:00,102.153,102.177,102.15,102.17,15750587.0
2007-02-02 23:26:00,102.173,102.19,102.163,102.18,104951223.0
2007-02-02 23:27:00,102.175,102.175,102.163,102.165,72399043.0
2007-02-02 23:28:00,102.157,102.173,102.108,102.15,116325315.0
2007-02-02 23:29:00,102.155,102.175,102.155,102.175,69921334.0
2007-02-02 23:30:00,102.17,102.17,102.16,102.16,169939026.0
2007-02-02 23:31:00,102.16,102.16,102.135,102.135,54707334.0
2007-02-02 23:32:00,102.135,102.135,102.105,102.105,65119296.0
2007-02-02 23:33:00,102.122,102.148,102.095,102.095,25837006.0
2007-02-02 23:35:00,102.135,102.135,102.135,102.135,23319729.0
2007-02-02 23:37:00,102.13,102.14,102.127,102.127,47933878.0
2007-02-02 23:38:00,102.14,102.145,102.12,102.145,105374997.0
2007-02-02 23:39:00,102.145,102.145,102.124,102.135,63151130.0
2007-02-02 23:40:00,102.145,102.145,102.13,102.13,1816327.0
2007-02-02 23:41:00,102.13,102.13,102.13,102.13,5820660.0
2007-02-02 23:42:00,102.123,102.132,102.11,102.11,22769756.0
2007-02-02 23:43:00,102.11,102.135,102.11,102.135,11591198.0
2007-02-02 23:44:00,102.133,102.133,102.117,102.13,119850485.0
2007-02-02 23:45:00,102.13,102.15,102.115,102.15,84762710.0
2007-02-02 23:46:00,102.135,102.14,102.115,102.115,18217518.0
2007-02-02 23:47:00,102.112,102.125,102.112,102.125,34592443.0
2007-02-02 23:48:00,102.13,102.142,102.115,102.115,28862798.0
2007-02-02 23:49:00,102.125,102.15,102.125,102.14,71730602.0
2007-02-02 23:50:00,102.132,102.154,102.123,102.142,92769230.0
2007-02-02 23:51:00,102.155,102.165,102.135,102.145,109967698.0
2007-02-02 23:52:00,102.142,102.17,102.135,102.135,47534516.0
2007-02-02 23:53:00,102.135,102.21,102.135,102.21,24244259.0
2007-02-02 23:54:00,102.2,102.21,102.19,102.21,61168648.0
2007-02-02 23:55:00,102.205,102.24,102.195,102.218,119156756.0
2007-02-02 23:56:00,102.22,102.235,102.179,102.213,64752906.0
2007-02-02 23:57:00,102.22,102.235,102.185,102.208,63043639.0
2007-02-02 23:58:00,102.205,102.225,102.205,102.225,58394362.0
2007-02-02 23:59:00,102.22,102.24,102.22,102.24,42395242.0
2007-02-05 00:01:00,102.25,102.25,102.205,102.205,28325339.0
2007-02-05 00:02:00,102.203,102.22,102.2,102.22,74348365.0
2007-02-05 00:03:00,102.215,102.215,102.215,102.215,1465718.0
2007-02-05 00:04:00,102.215,102.23,102.215,102.23,53531642.0
2007-02-05 00:05:00,102.225,102.225,102.209,102.21,26821049.0
2007-02-05 00:06:00,102.21,102.217,102.21,102.217,22566042.0
2007-02-05 00:07:00,102.23,102.23,102.208,102.21,60820885.0
2007-02-05 00:08:00,102.17,102.223,102.17,102.223,29754347.0
2007-02-05 00:09:00,102.23,102.23,102.217,102.217,28946901.0
2007-02-05 00:11:00,102.225,102.243,102.225,102.243,15728455.0
2007-02-05 00:12:00,102.25,102.25,102.224,102.225,36119422.0
2007-02-05 00:13:00,102.225,102.225,102.215,102.215,41147996.0
2007-02-05 00:14:00,102.215,102.215,102.21,102.21,52328641.0
2007-02-05 00:15:00,102.21,102.21,102.193,102.193,13144638.0
2007-02-05 00:16:00,102.195,102.215,102.195,102.215,11501442.0
2007-02-05 00:19:00,102.205,102.225,102.205,102.225,13746291.0
2007-02-05 00:20:00,102.225,102.225,102.22,102.22,3003386.0
2007-02-05 00:21:00,102.215,102.215,102.2,102.2,23112985.0
2007-02-05 00:25:00,102.2,102.2,102.2,102.2,15503484.0
2007-02-05 00:26:00,102.205,102.205,102.185,102.185,19755904.0
2007-02-05 00:27:00,102.19,102.195,102.16,102.183,51279541.0
2007-02-05 00:30:00,102.19,102.21,102.175,102.21,28240473.0
2007-02-05 00:31:00,102.202,102.22,102.202,102.22,12529562.0
2007-02-05 00:32:00,102.212,102.24,102.212,102.23,78844221.0
2007-02-05 00:33:00,102.23,102.235,102.22,102.22,30202908.0
2007-02-05 00:34:00,102.225,102.25,102.215,102.215,32630417.0
2007-02-05 00:35:00,102.185,102.225,102.185,102.215,42953604.0
2007-02-05 00:36:00,102.22,102.22,102.16,102.16,9990340.0
2007-02-05 00:37:00,102.22,102.22,102.195,102.195,6072112.0
2007-02-05 00:39:00,102.21,102.235,102.21,102.235,44594336.0
2007-02-05 00:41:00,102.237,102.237,102.215,102.23,48101972.0
2007-02-05 00:42:00,102.218,102.22,102.218,102.22,20417295.0
2007-02-05 00:43:00,102.23,102.24,102.213,102.22,55542056.0
2007-02-05 00:44:00,102.22,102.235,102.216,102.235,28194471.0
2007-02-05 00:45:00,102.235,102.249,102.235,102.245,7793129.0
2007-02-05 00:49:00,102.247,102.247,102.235,102.235,19021270.0
2007-02-05 00:50:00,102.235,102.265,102.235,102.255,54776462.0
2007-02-05 00:51:00,102.245,102.275,102.245,102.275,59113518.0
2007-02-05 00:53:00,102.275,102.275,102.245,102.245,22675498.0
2007-02-05 00:54:00,102.25,102.255,102.217,102.255,73981551.0
2007-02-05 00:55:00,102.259,102.259,102.24,102.243,39773288.0
2007-02-05 00:56:00,102.25,102.255,102.245,102.245,62566374.0
2007-02-05 00:57:00,102.245,102.27,102.245,102.27,49254287.0
2007-02-05 00:58:00,102.265,102.276,102.26,102.26,53509574.0
2007-02-05 01:00:00,102.27,102.28,102.265,102.265,42264407.0
2007-02-05 01:01:00,102.27,102.275,102.207,102.207,97342879.0
2007-02-05 01:02:00,102.265,102.269,102.226,102.255,77763175.0
2007-02-05 01:03:00,102.25,102.27,102.25,102.263,52356178.0
2007-02-05 01:04:00,102.263,102.27,102.221,102.27,165758014.0
2007-02-05 01:05:00,102.248,102.258,102.205,102.23,88328870.0
2007-02-05 01:06:00,102.225,102.23,102.21,102.23,64968834.0
2007-02-05 01:07:00,102.235,102.24,102.223,102.24,69883965.0
2007-02-05 01:08:00,102.235,102.243,102.223,102.235,82937237.0
2007-02-05 01:09:00,102.232,102.242,102.225,102.24,55072915.0
2007-02-05 01:10:00,102.245,102.25,102.245,102.25,48285114.0
2007-02-05 01:13:00,102.245,102.245,102.225,102.225,20970840.0
2007-02-05 01:15:00,102.235,102.242,102.225,102.225,100392089.0
2007-02-05 01:16:00,102.23,102.238,102.22,102.22,85483272.0
2007-02-05 01:17:00,102.23,102.245,102.23,102.245,30828457.0
2007-02-05 01:19:00,102.245,102.255,102.233,102.25,76097747.0
2007-02-05 01:20:00,102.24,102.242,102.22,102.22,42014159.0
2007-02-05 01:21:00,102.215,102.215,102.205,102.205,40976816.0
2007-02-05 01:22:00,102.21,102.215,102.208,102.21,58834730.0
2007-02-05 01:24:00,102.22,102.22,102.18,102.205,100954813.0
2007-02-05 01:25:00,102.21,102.21,102.187,102.19,37502942.0
2007-02-05 01:27:00,102.195,102.2,102.19,102.192,109706789.0
2007-02-05 01:30:00,102.205,102.205,102.13,102.13,20038541.0
2007-02-05 01:31:00,102.185,102.185,102.145,102.16,47147891.0
2007-02-05 01:32:00,102.155,102.155,102.14,102.14,73701801.0
2007-02-05 01:33:00,102.135,102.15,102.122,102.15,117863140.0
2007-02-05 01:34:00,102.155,102.16,102.12,102.16,49441241.0
2007-02-05 01:35:00,102.16,102.176,102.155,102.17,37648313.0
2007-02-05 01:37:00,102.17,102.17,102.16,102.16,36241148.0
2007-02-05 01:38:00,102.165,102.17,102.16,102.165,57227168.0
2007-02-05 01:40:00,102.165,102.19,102.165,102.19,55462028.0
2007-02-05 01:42:00,102.185,102.185,102.17,102.17,208001008.0
2007-02-05 01:43:00,102.16,102.17,102.157,102.167,90622029.0
2007-02-05 01:44:00,102.157,102.182,102.157,102.17,94503780.0
2007-02-05 01:46:00,102.163,102.163,102.125,102.125,143708962.0
2007-02-05 01:48:00,102.165,102.165,102.135,102.135,93972146.0
2007-02-05 01:49:00,102.135,102.162,102.125,102.153,16798715.0
2007-02-05 01:50:00,102.155,102.155,102.12,102.138,95813287.0
2007-02-05 01:52:00,102.14,102.14,102.12,102.135,59628182.0
2007-02-05 01:53:00,102.14,102.14,102.125,102.13,101537442.0
2007-02-05 01:54:00,102.127,102.14,102.127,102.13,72803793.0
2007-02-05 01:55:00,102.14,102.14,102.102,102.12,52584406.0
2007-02-05 01:56:00,102.125,102.142,102.12,102.12,129413241.0
2007-02-05 01:57:00,102.12,102.14,102.12,102.14,27753592.0
2007-02-05 01:58:00,102.135,102.151,102.13,102.133,70675419.0
2007-02-05 01:59:00,102.13,102.139,102.12,102.12,81324695.0
2007-02-05 02:00:00,102.12,102.14,102.12,102.12,75140625.0
2007-02-05 02:01:00,102.123,102.148,102.123,102.125,70442959.0
2007-02-05 02:02:00,102.13,102.142,102.13,102.14,26175226.0
2007-02-05 02:03:00,102.14,102.145,102.129,102.145,129400300.0
2007-02-05 02:04:00,102.15,102.15,102.127,102.14,52615975.0
2007-02-05 02:05:00,102.135,102.14,102.135,102.137,71848212.0
2007-02-05 02:06:00,102.14,102.141,102.13,102.135,103757858.0
2007-02-05 02:07:00,102.13,102.145,102.12,102.12,63212317.0
2007-02-05 02:08:00,102.125,102.135,102.12,102.12,65187938.0
2007-02-05 02:09:00,102.115,102.115,102.11,102.11,44128242.0
2007-02-05 02:10:00,102.113,102.125,102.105,102.105,17972308.0
2007-02-05 02:11:00,102.105,102.125,102.105,102.125,92949699.0
2007-02-05 02:12:00,102.127,102.127,102.12,102.12,34856248.0
2007-02-05 02:13:00,102.115,102.134,102.105,102.113,132781079.0
2007-02-05 02:14:00,102.11,102.13,102.11,102.12,44284465.0
2007-02-05 02:15:00,102.13,102.133,102.115,102.117,98698465.0
2007-02-05 02:16:00,102.127,102.135,102.11,102.117,94892177.0
2007-02-05 02:17:00,102.13,102.136,102.11,102.135,194066997.0
2007-02-05 02:18:00,102.135,102.142,102.113,102.113,27840647.0
2007-02-05 02:19:00,102.12,102.145,102.12,102.145,53998662.0
2007-02-05 02:20:00,102.15,102.155,102.14,102.14,53000697.0
2007-02-05 02:21:00,102.145,102.155,102.145,102.155,55479562.0
2007-02-05 02:22:00,102.15,102.16,102.145,102.16,34644056.0
2007-02-05 02:23:00,102.155,102.155,102.142,102.142,38264582.0
2007-02-05 02:24:00,102.15,102.161,102.14,102.14,34492271.0
2007-02-05 02:25:00,102.14,102.153,102.13,102.135,54861565.0
2007-02-05 02:26:00,102.13,102.15,102.112,102.125,125707273.0
2007-02-05 02:27:00,102.13,102.137,102.125,102.125,70205562.0
2007-02-05 02:28:00,102.13,102.13,102.112,102.115,43207380.0
2007-02-05 02:29:00,102.06,102.155,102.06,102.155,18657859.0
2007-02-05 02:30:00,102.135,102.143,102.13,102.135,42380975.0
2007-02-05 02:31:00,102.135,102.16,102.131,102.145,68001358.0
2007-02-05 02:32:00,102.142,102.163,102.14,102.155,120173937.0
2007-02-05 02:33:00,102.16,102.16,102.135,102.16,59182695.0
2007-02-05 02:34:00,102.15,102.151,102.135,102.15,35943016.0
2007-02-05 02:35:00,102.145,102.157,102.135,102.15,106807884.0
2007-02-05 02:36:00,102.15,102.155,102.112,102.155,52797141.0
2007-02-05 02:37:00,102.14,102.17,102.14,102.17,55109338.0
2007-02-05 02:38:00,102.165,102.165,102.145,102.145,37299122.0
2007-02-05 02:39:00,102.16,102.16,102.15,102.15,43407541.0
2007-02-05 02:40:00,102.16,102.16,102.138,102.145,76843126.0
2007-02-05 02:41:00,102.14,102.17,102.14,102.15,102899324.0
2007-02-05 02:42:00,102.155,102.155,102.13,102.15,32481780.0
2007-02-05 02:43:00,102.14,102.149,102.14,102.14,80063008.0
2007-02-05 02:44:00,102.135,102.145,102.13,102.14,94035303.0
2007-02-05 02:45:00,102.135,102.14,102.135,102.14,20905595.0
2007-02-05 02:46:00,102.13,102.13,102.12,102.12,22210168.0
2007-02-05 02:47:00,102.115,102.145,102.115,102.145,68469646.0
2007-02-05 02:48:00,102.15,102.15,102.135,102.138,57346847.0
2007-02-05 02:49:00,102.15,102.15,102.14,102.145,49599501.0
2007-02-05 02:50:00,102.14,102.15,102.122,102.122,59173649.0
2007-02-05 02:51:00,102.125,102.141,102.125,102.135,54340626.0
2007-02-05 02:52:00,102.13,102.133,102.125,102.125,68306093.0
2007-02-05 02:53:00,102.13,102.135,102.115,102.115,59923291.0
2007-02-05 02:54:00,102.12,102.135,102.022,102.058,85490583.0
2007-02-05 02:55:00,102.055,102.09,102.044,102.058,153408621.0
2007-02-05 02:56:00,102.058,102.085,102.058,102.06,50772090.0
2007-02-05 02:57:00,102.065,102.08,102.03,102.08,85435261.0
2007-02-05 02:58:00,102.022,102.101,102.022,102.065,99808136.0
2007-02-05 02:59:00,102.06,102.06,102.035,102.04,46623726.0
2007-02-05 03:00:00,102.04,102.047,101.99,102.01,125255010.0
2007-02-05 03:01:00,102.005,102.015,101.995,101.995,51961131.0
2007-02-05 04:23:00,102.01,102.017,102.007,102.01,43617155.0
2007-02-05 04:25:00,102.01,102.01,101.994,102.008,37932357.0
2007-02-05 04:27:00,101.99,102.02,101.99,102.015,71543940.0
2007-02-05 04:28:00,102.025,102.027,102.015,102.025,59940106.0
2007-02-05 04:29:00,102.025,102.035,102.01,102.02,157950580.0
2007-02-05 04:30:00,102.025,102.025,102.016,102.025,73640166.0
2007-02-05 04:31:00,102.025,102.04,102.021,102.022,107788464.0
2007-02-05 04:32:00,102.03,102.04,102.015,102.04,74179348.0
2007-02-05 04:33:00,102.035,102.035,102.005,102.013,107421928.0
2007-02-05 04:34:00,102.01,102.02,102.002,102.008,14922397.0
2007-02-05 04:35:00,102.015,102.035,102.005,102.035,46262771.0
2007-02-05 04:36:00,102.03,102.035,102.015,102.02,18094295.0
2007-02-05 04:37:00,102.012,102.017,102.0,102.0,82215020.0
2007-02-05 05:07:00,102.005,102.113,102.005,102.113,75230042.0
2007-02-05 08:42:00,102.115,102.115,101.995,102.015,298629494.0
2007-02-05 08:45:00,102.005,102.025,102.003,102.025,85960921.0
2007-02-05 08:46:00,102.015,102.018,102.003,102.003,29940199.0
2007-02-05 08:47:00,102.01,102.015,102.003,102.01,82055125.0
2007-02-05 08:49:00,102.015,102.018,102.013,102.015,54695036.0
2007-02-05 08:50:00,102.003,102.008,102.002,102.002,78042536.0
2007-02-05 08:51:00,101.995,102.01,101.995,102.005,134129752.0
2007-02-05 08:52:00,102.0,102.028,102.0,102.008,334773324.0
2007-02-05 08:53:00,102.025,102.045,102.017,102.025,38853532.0
2007-02-05 08:54:00,102.022,102.024,102.005,102.017,52334282.0
2007-02-05 08:55:00,102.03,102.03,101.99,102.005,29532898.0
2007-02-05 08:56:00,102.0,102.02,101.985,101.985,47740195.0
2007-02-05 08:58:00,101.995,102.02,101.995,102.02,38851201.0
2007-02-05 08:59:00,102.015,102.018,102.003,102.003,472017052.0
2007-02-05 09:01:00,102.003,102.01,102.003,102.005,27329082.0
2007-02-05 10:54:00,102.01,102.12,102.01,102.12,343863668.0
2007-02-05 10:56:00,102.107,102.107,101.99,101.99,538992144.0
2007-02-05 10:57:00,101.985,102.043,101.985,102.043,197560908.0
2007-02-05 10:58:00,102.042,102.05,102.01,102.05,61179887.0
2007-02-05 10:59:00,102.035,102.05,102.01,102.04,125679145.0
2007-02-05 11:00:00,102.035,102.075,102.035,102.07,216843853.0
2007-02-05 11:01:00,102.065,102.08,102.03,102.07,175116105.0
2007-02-05 11:02:00,102.075,102.075,102.03,102.035,198727055.0
2007-02-05 11:03:00,102.045,102.07,102.017,102.017,254918901.0
2007-02-05 11:04:00,102.035,102.051,102.02,102.03,101844818.0
2007-02-05 11:05:00,102.01,102.044,102.002,102.005,940544210.0
2007-02-05 11:09:00,102.015,102.015,101.997,102.003,151903226.0
2007-02-05 11:25:00,102.0,102.0,101.923,101.923,15650567.0
2007-02-05 11:26:00,101.92,101.935,101.913,101.925,91808909.0
2007-02-05 11:27:00,101.912,101.933,101.912,101.93,61447103.0
2007-02-05 11:28:00,101.905,101.922,101.865,101.89,91997174.0
2007-02-05 11:29:00,101.888,101.91,101.853,101.895,91592906.0
2007-02-05 11:30:00,101.897,101.91,101.885,101.9,77519981.0
2007-02-05 11:31:00,101.905,101.905,101.875,101.89,64224978.0
2007-02-05 11:32:00,101.88,101.905,101.87,101.87,72521639.0
2007-02-05 11:33:00,101.878,101.884,101.874,101.88,80754300.0
2007-02-05 11:34:00,101.878,101.884,101.874,101.882,108587462.0
2007-02-05 11:35:00,101.883,101.89,101.855,101.855,122548375.0
2007-02-05 11:36:00,101.87,101.87,101.825,101.85,121859164.0
2007-02-05 11:37:00,101.84,101.845,101.8,101.815,82704916.0
2007-02-05 11:38:00,101.815,101.834,101.815,101.83,36439504.0
2007-02-05 11:39:00,101.82,101.85,101.78,101.78,175984251.0
2007-02-05 11:40:00,101.765,101.84,101.765,101.815,80471385.0
2007-02-05 11:41:00,101.815,101.83,101.79,101.82,37054481.0
2007-02-05 11:42:00,101.817,101.85,101.795,101.82,144288700.0
2007-02-05 11:43:00,101.82,101.845,101.82,101.845,122608170.0
2007-02-05 11:44:00,101.835,101.835,101.802,101.828,116954295.0
2007-02-05 11:45:00,101.825,101.83,101.793,101.808,198587304.0
2007-02-05 11:46:00,101.803,101.84,101.803,101.81,95028363.0
2007-02-05 11:47:00,101.84,101.857,101.817,101.835,63112224.0
2007-02-05 11:48:00,101.85,101.87,101.82,101.853,51197320.0
2007-02-05 11:49:00,101.865,101.875,101.855,101.855,86073377.0
2007-02-05 11:51:00,101.86,101.88,101.86,101.865,45221236.0
2007-02-05 11:52:00,101.86,101.905,101.86,101.895,61311879.0
2007-02-05 11:53:00,101.895,101.895,101.845,101.845,108011287.0
2007-02-05 11:54:00,101.9,101.9,101.85,101.85,78737510.0
2007-02-05 11:55:00,101.885,101.908,101.885,101.908,54376686.0
2007-02-05 11:56:00,101.907,101.907,101.885,101.9,50531692.0
2007-02-05 11:57:00,101.9,101.9,101.84,101.87,126707161.0
2007-02-05 11:58:00,101.87,101.87,101.81,101.845,42802063.0
2007-02-05 11:59:00,101.82,101.87,101.82,101.845,171242890.0
2007-02-05 12:00:00,101.855,101.855,101.835,101.85,88987310.0
2007-02-05 12:01:00,101.855,101.87,101.835,101.87,82663689.0
2007-02-05 12:02:00,101.87,101.884,101.854,101.87,114838164.0
2007-02-05 12:03:00,101.865,101.871,101.846,101.86,64474547.0
2007-02-05 12:04:00,101.86,101.865,101.83,101.865,80289532.0
2007-02-05 12:05:00,101.875,101.88,101.85,101.88,87989210.0
2007-02-05 12:06:00,101.87,101.878,101.843,101.878,64925992.0
2007-02-05 12:07:00,101.89,101.9,101.882,101.9,73757669.0
2007-02-05 12:08:00,101.897,101.925,101.895,101.925,164549784.0
2007-02-05 12:12:00,101.927,102.1,101.927,102.1,58774104.0
2007-02-05 12:22:00,102.1,102.108,101.86,101.875,41474490.0
2007-02-05 12:23:00,101.88,101.9,101.823,101.865,81047497.0
2007-02-05 12:24:00,101.865,101.883,101.848,101.85,167668909.0
2007-02-05 12:25:00,101.858,101.867,101.849,101.86,69918995.0
2007-02-05 12:26:00,101.86,101.876,101.86,101.873,69789828.0
2007-02-05 12:27:00,101.875,101.886,101.849,101.87,98424685.0
2007-02-05 12:28:00,101.875,101.885,101.87,101.885,63398135.0
2007-02-05 12:29:00,101.872,101.883,101.859,101.87,248705437.0
2007-02-05 12:30:00,101.865,101.865,101.835,101.86,146027680.0
2007-02-05 12:31:00,101.865,101.867,101.847,101.86,55209130.0
2007-02-05 12:32:00,101.848,101.875,101.847,101.87,39486371.0
2007-02-05 12:33:00,101.87,101.88,101.853,101.88,88576445.0
2007-02-05 12:34:00,101.875,101.88,101.862,101.87,46245420.0
2007-02-05 12:35:00,101.863,101.892,101.863,101.882,144664369.0
2007-02-05 12:36:00,101.885,101.9,101.85,101.895,120061372.0
2007-02-05 12:37:00,101.89,101.897,101.848,101.88,38717255.0
2007-02-05 12:38:00,101.885,101.9,101.855,101.9,80716009.0
2007-02-05 12:39:00,101.9,101.9,101.834,101.865,319205941.0
2007-02-05 12:40:00,101.862,101.92,101.862,101.915,245323905.0
2007-02-05 12:41:00,101.905,101.935,101.885,101.93,353893783.0
2007-02-05 12:42:00,101.93,101.93,101.9,101.92,292070461.0
2007-02-05 12:43:00,101.905,101.925,101.86,101.925,141682251.0
2007-02-05 12:44:00,101.93,101.93,101.827,101.843,103211704.0
2007-02-05 12:45:00,101.855,101.855,101.819,101.855,255889867.0
2007-02-05 12:46:00,101.853,101.87,101.84,101.85,37996180.0
2007-02-05 12:47:00,101.845,101.865,101.83,101.84,69135002.0
2007-02-05 12:48:00,101.837,101.87,101.812,101.823,83704840.0
2007-02-05 12:49:00,101.87,101.904,101.83,101.865,415025093.0
2007-02-05 12:50:00,101.855,101.892,101.845,101.883,256109305.0
2007-02-05 12:51:00,101.839,101.915,101.839,101.865,299194546.0
2007-02-05 12:52:00,101.875,101.88,101.84,101.86,246374331.0
2007-02-05 12:53:00,101.87,101.87,101.835,101.838,136288584.0
2007-02-05 12:54:00,101.845,101.847,101.817,101.835,235326456.0
2007-02-05 12:55:00,101.832,101.847,101.82,101.82,591381310.0
2007-02-05 12:56:00,101.81,101.845,101.79,101.79,143237668.0
2007-02-05 12:57:00,101.795,101.825,101.79,101.825,146316866.0
2007-02-05 12:58:00,101.825,101.825,101.79,101.79,113391504.0
2007-02-05 12:59:00,101.79,101.835,101.755,101.77,101203152.0
2007-02-05 13:00:00,101.76,101.795,101.76,101.78,358427749.0
2007-02-05 13:01:00,101.78,101.798,101.771,101.797,178306185.0
2007-02-05 13:02:00,101.79,101.83,101.77,101.805,77039330.0
2007-02-05 13:03:00,101.805,101.805,101.77,101.77,90755167.0
2007-02-05 13:04:00,101.76,101.77,101.715,101.725,1312107308.0
2007-02-05 13:05:00,101.735,101.735,101.68,101.695,313305914.0
2007-02-05 13:06:00,101.69,101.718,101.69,101.695,412942290.0
2007-02-05 13:07:00,101.697,101.722,101.685,101.7,60172435.0
2007-02-05 13:08:00,101.705,101.715,101.689,101.692,375333925.0
2007-02-05 13:09:00,101.7,101.725,101.7,101.72,286477911.0
2007-02-05 13:10:00,101.73,101.752,101.71,101.73,128243743.0
2007-02-05 13:11:00,101.73,101.737,101.707,101.707,189868062.0
2007-02-05 13:12:00,101.71,101.755,101.71,101.755,174851271.0
2007-02-05 13:13:00,101.72,101.754,101.72,101.73,267401901.0
2007-02-05 13:14:00,101.745,101.749,101.73,101.74,252474397.0
2007-02-05 13:15:00,101.745,101.755,101.729,101.755,259870952.0
2007-02-05 13:16:00,101.765,101.77,101.755,101.77,86660271.0
2007-02-05 13:17:00,101.75,101.766,101.74,101.74,54888014.0
2007-02-05 13:18:00,101.755,101.785,101.755,101.785,71701094.0
2007-02-05 13:19:00,101.785,101.86,101.78,101.833,201034727.0
2007-02-05 13:20:00,101.83,101.84,101.8,101.84,220490879.0
2007-02-05 13:21:00,101.84,101.86,101.82,101.835,185254595.0
2007-02-05 13:22:00,101.835,101.862,101.825,101.835,183426241.0
2007-02-05 13:23:00,101.845,101.845,101.815,101.815,35930853.0
2007-02-05 13:24:00,101.81,101.822,101.795,101.82,214952589.0
2007-02-05 13:25:00,101.81,101.828,101.805,101.81,560000744.0
2007-02-05 13:26:00,101.81,101.81,101.783,101.805,107705196.0
2007-02-05 13:27:00,101.8,101.835,101.797,101.815,46611919.0
2007-02-05 13:28:00,101.795,101.815,101.755,101.805,129545379.0
2007-02-05 13:29:00,101.81,101.829,101.803,101.815,627425293.0
2007-02-05 13:30:00,101.813,101.82,101.77,101.82,194685145.0
2007-02-05 13:31:00,101.825,101.825,101.81,101.82,266019829.0
2007-02-05 13:32:00,101.81,101.83,101.81,101.83,133177545.0
2007-02-05 13:33:00,101.83,101.852,101.83,101.835,131261116.0
2007-02-05 13:34:00,101.835,101.836,101.82,101.82,158406871.0
2007-02-05 13:35:00,101.81,101.832,101.81,101.82,489152230.0
2007-02-05 13:36:00,101.83,101.84,101.82,101.82,83151919.0
2007-02-05 13:38:00,101.81,101.82,101.803,101.82,66596921.0
2007-02-05 13:39:00,101.825,101.825,101.785,101.785,49796876.0
2007-02-05 13:40:00,101.8,101.805,101.783,101.79,85322490.0
2007-02-05 13:41:00,101.785,101.805,101.78,101.805,119238706.0
2007-02-05 13:42:00,101.795,101.795,101.747,101.775,144134532.0
2007-02-05 13:43:00,101.775,101.79,101.76,101.76,1350632259.0
2007-02-05 13:44:00,101.765,101.779,101.747,101.76,378024830.0
2007-02-05 13:45:00,101.765,101.785,101.762,101.762,264393891.0
2007-02-05 13:46:00,101.77,101.785,101.766,101.775,271674234.0
2007-02-05 13:47:00,101.78,101.795,101.762,101.775,58972295.0
2007-02-05 13:49:00,101.81,101.81,101.8,101.805,97119285.0
2007-02-05 13:50:00,101.805,101.818,101.795,101.797,563908991.0
2007-02-05 13:51:00,101.795,101.807,101.795,101.807,43484788.0
2007-02-05 13:52:00,101.805,101.821,101.804,101.805,45961892.0
2007-02-05 13:54:00,101.803,101.803,101.755,101.76,136395107.0
2007-02-05 13:55:00,101.76,101.775,101.741,101.75,254724468.0
2007-02-05 13:56:00,101.75,101.765,101.75,101.765,51304261.0
2007-02-05 13:57:00,101.755,101.77,101.755,101.77,57462397.0
2007-02-05 13:58:00,101.76,101.775,101.73,101.73,242046221.0
2007-02-05 13:59:00,101.73,101.744,101.71,101.735,376073257.0
2007-02-05 14:00:00,101.735,101.77,101.735,101.758,649545554.0
2007-02-05 14:01:00,101.755,101.766,101.73,101.743,92306730.0
2007-02-05 14:02:00,101.745,101.772,101.735,101.735,254633423.0
2007-02-05 14:03:00,101.74,101.756,101.723,101.727,441473761.0
2007-02-05 14:04:00,101.74,101.75,101.695,101.695,149614631.0
2007-02-05 14:05:00,101.695,101.72,101.695,101.715,97569549.0
2007-02-05 14:06:00,101.702,101.728,101.695,101.71,744819163.0
2007-02-05 14:07:00,101.71,101.727,101.695,101.695,351122488.0
2007-02-05 14:08:00,101.7,101.715,101.698,101.715,57097882.0
2007-02-05 14:09:00,101.688,101.72,101.678,101.678,291303425.0
2007-02-05 14:10:00,101.687,101.712,101.672,101.693,493623537.0
2007-02-05 14:11:00,101.688,101.725,101.68,101.725,74563619.0
2007-02-05 14:12:00,101.717,101.729,101.714,101.715,181505554.0
2007-02-05 14:13:00,101.71,101.73,101.71,101.73,23677373.0
2007-02-05 14:14:00,101.73,101.73,101.713,101.715,273364302.0
2007-02-05 14:15:00,101.72,101.735,101.71,101.735,23441539.0
2007-02-05 14:16:00,101.732,101.759,101.72,101.723,97782532.0
2007-02-05 14:17:00,101.72,101.72,101.66,101.675,60716262.0
2007-02-05 14:18:00,101.675,101.679,101.65,101.675,483716614.0
2007-02-05 14:19:00,101.655,101.69,101.655,101.69,134104172.0
2007-02-05 14:20:00,101.7,101.715,101.675,101.715,139133446.0
2007-02-05 14:21:00,101.698,101.72,101.69,101.72,117003924.0
2007-02-05 14:22:00,101.73,101.735,101.71,101.735,32309421.0
2007-02-05 14:23:00,101.735,101.737,101.71,101.72,396370723.0
2007-02-05 14:24:00,101.72,101.75,101.71,101.735,66696285.0
2007-02-05 14:25:00,101.74,101.753,101.725,101.737,83384923.0
2007-02-05 14:26:00,101.742,101.75,101.735,101.75,67520451.0
2007-02-05 14:27:00,101.745,101.798,101.735,101.785,74829274.0
2007-02-05 14:28:00,101.8,101.81,101.782,101.788,72870595.0
2007-02-05 14:29:00,101.79,101.83,101.78,101.83,81027708.0
2007-02-05 14:30:00,101.835,101.847,101.81,101.82,324361102.0
2007-02-05 14:31:00,101.825,101.845,101.81,101.81,276324280.0
2007-02-05 14:32:00,101.815,101.836,101.815,101.835,71779317.0
2007-02-05 14:33:00,101.84,101.86,101.83,101.845,137901583.0
2007-02-05 14:34:00,101.845,101.845,101.825,101.833,63457622.0
2007-02-05 14:35:00,101.835,101.835,101.81,101.813,49215778.0
2007-02-05 14:36:00,101.81,101.82,101.795,101.795,79265343.0
2007-02-05 14:37:00,101.79,101.8,101.785,101.79,161461271.0
2007-02-05 14:38:00,101.795,101.819,101.78,101.793,395583858.0
2007-02-05 14:39:00,101.797,101.825,101.783,101.8,32958464.0
2007-02-05 14:40:00,101.79,101.81,101.765,101.797,104484299.0
2007-02-05 14:41:00,101.795,101.81,101.776,101.78,268358114.0
2007-02-05 14:42:00,101.79,101.815,101.782,101.8,478393878.0
2007-02-05 14:43:00,101.798,101.84,101.78,101.805,140933570.0
2007-02-05 14:44:00,101.805,101.83,101.805,101.825,239848781.0
2007-02-05 14:45:00,101.84,101.844,101.818,101.825,573774970.0
2007-02-05 14:46:00,101.83,101.84,101.813,101.822,556092319.0
2007-02-05 14:47:00,101.825,101.847,101.815,101.847,53584190.0
2007-02-05 14:48:00,101.835,101.86,101.827,101.85,55447980.0
2007-02-05 14:49:00,101.845,101.845,101.808,101.835,371061492.0
2007-02-05 14:50:00,101.835,101.845,101.805,101.83,24236262.0
2007-02-05 14:51:00,101.835,101.843,101.795,101.843,389160930.0
2007-02-05 14:52:00,101.85,101.865,101.829,101.86,762932649.0
2007-02-05 14:53:00,101.86,101.864,101.82,101.863,557665273.0
2007-02-05 14:54:00,101.86,101.86,101.818,101.84,96049493.0
2007-02-05 14:55:00,101.84,101.849,101.825,101.825,315141959.0
2007-02-05 14:56:00,101.83,101.83,101.782,101.8,298663445.0
2007-02-05 14:57:00,101.803,101.815,101.79,101.795,369107732.0
2007-02-05 14:58:00,101.785,101.808,101.783,101.79,393518671.0
2007-02-05 14:59:00,101.8,101.805,101.78,101.78,131283910.0
2007-02-05 15:00:00,101.77,101.81,101.77,101.8,45143726.0
2007-02-05 15:01:00,101.78,101.83,101.737,101.81,307367663.0
2007-02-05 15:02:00,101.81,101.82,101.81,101.82,101721882.0
2007-02-05 15:03:00,101.825,101.834,101.804,101.813,213081241.0
2007-02-05 15:04:00,101.81,101.837,101.8,101.8,234580971.0
2007-02-05 15:05:00,101.815,101.825,101.805,101.81,219494929.0
2007-02-05 15:06:00,101.805,101.818,101.795,101.81,306357488.0
2007-02-05 15:07:00,101.81,101.81,101.75,101.81,431225317.0
2007-02-05 15:08:00,101.805,101.838,101.787,101.838,322364537.0
2007-02-05 15:09:00,101.845,101.845,101.815,101.815,59193893.0
2007-02-05 15:10:00,101.82,101.83,101.815,101.83,66160605.0
2007-02-05 15:11:00,101.825,101.83,101.8,101.83,80116653.0
2007-02-05 15:12:00,101.825,101.831,101.773,101.82,244734663.0
2007-02-05 15:13:00,101.807,101.83,101.785,101.795,129690052.0
2007-02-05 15:14:00,101.8,101.81,101.738,101.77,300753124.0
2007-02-05 15:15:00,101.775,101.788,101.726,101.783,386397996.0
2007-02-05 15:16:00,101.765,101.783,101.728,101.77,333188331.0
2007-02-05 15:17:00,101.77,101.77,101.71,101.715,266411141.0
2007-02-05 15:18:00,101.702,101.725,101.702,101.715,295379092.0
2007-02-05 15:19:00,101.717,101.74,101.715,101.74,212882617.0
2007-02-05 15:20:00,101.74,101.74,101.7,101.7,78275255.0
2007-02-05 15:21:00,101.71,101.71,101.675,101.675,158978024.0
2007-02-05 15:22:00,101.67,101.7,101.636,101.685,126357732.0
2007-02-05 15:23:00,101.685,101.702,101.673,101.695,216546761.0
2007-02-05 15:24:00,101.69,101.72,101.69,101.695,33448734.0
2007-02-05 15:25:00,101.71,101.72,101.65,101.705,68667661.0
2007-02-05 15:26:00,101.69,101.7,101.69,101.7,49199206.0
2007-02-05 15:27:00,101.7,101.717,101.647,101.7,268636486.0
2007-02-05 15:28:00,101.698,101.743,101.698,101.71,54590509.0
2007-02-05 15:29:00,101.72,101.738,101.72,101.725,77104334.0
2007-02-05 15:30:00,101.73,101.74,101.71,101.71,122131221.0
2007-02-05 15:31:00,101.71,101.724,101.7,101.705,223361189.0
2007-02-05 15:32:00,101.705,101.715,101.7,101.715,92711212.0
2007-02-05 15:33:00,101.715,101.74,101.674,101.725,344840894.0
2007-02-05 15:34:00,101.725,101.755,101.725,101.745,26365024.0
2007-02-05 15:35:00,101.75,101.762,101.72,101.745,66692401.0
2007-02-05 15:36:00,101.75,101.76,101.71,101.72,113684625.0
2007-02-05 15:37:00,101.72,101.72,101.695,101.705,53368314.0
2007-02-05 15:38:00,101.7,101.71,101.675,101.695,76740324.0
2007-02-05 15:39:00,101.69,101.7,101.655,101.7,71642166.0
2007-02-05 15:40:00,101.7,101.715,101.68,101.708,90175652.0
2007-02-05 15:41:00,101.715,101.729,101.695,101.695,129594657.0
2007-02-05 15:42:00,101.697,101.713,101.68,101.69,65796652.0
2007-02-05 15:43:00,101.705,101.706,101.68,101.68,61245989.0
2007-02-05 15:44:00,101.685,101.69,101.642,101.67,90358281.0
2007-02-05 15:45:00,101.67,101.7,101.64,101.7,377504282.0
2007-02-05 15:46:00,101.695,101.709,101.687,101.69,566216458.0
2007-02-05 15:47:00,101.685,101.693,101.685,101.685,31633364.0
2007-02-05 15:48:00,101.68,101.715,101.68,101.715,45431814.0
2007-02-05 15:49:00,101.71,101.725,101.67,101.72,377378166.0
2007-02-05 15:50:00,101.715,101.727,101.707,101.71,212633660.0
2007-02-05 15:51:00,101.7,101.71,101.695,101.695,115829361.0
2007-02-05 15:52:00,101.705,101.72,101.643,101.71,112900735.0
2007-02-05 15:53:00,101.715,101.715,101.646,101.7,474492838.0
2007-02-05 15:54:00,101.7,101.725,101.658,101.698,206211476.0
2007-02-05 15:55:00,101.688,101.717,101.653,101.71,248955915.0
2007-02-05 15:56:00,101.71,101.71,101.652,101.695,249803208.0
2007-02-05 15:57:00,101.69,101.693,101.67,101.67,61815039.0
2007-02-05 15:58:00,101.672,101.701,101.628,101.68,356781724.0
2007-02-05 15:59:00,101.675,101.745,101.675,101.72,163606392.0
2007-02-05 16:00:00,101.735,101.758,101.67,101.73,252335875.0
2007-02-05 16:01:00,101.73,101.73,101.704,101.705,248395051.0
2007-02-05 16:02:00,101.71,101.725,101.656,101.725,362525328.0
2007-02-05 16:03:00,101.723,101.735,101.714,101.725,110169429.0
2007-02-05 16:04:00,101.73,101.749,101.68,101.72,1089801367.0
2007-02-05 16:05:00,101.718,101.738,101.667,101.695,247927760.0
2007-02-05 16:06:00,101.705,101.73,101.667,101.7,218215075.0
2007-02-05 16:07:00,101.705,101.722,101.685,101.685,116053313.0
2007-02-05 16:08:00,101.713,101.73,101.705,101.73,91764057.0
2007-02-05 16:09:00,101.72,101.74,101.71,101.74,38417877.0
2007-02-05 16:10:00,101.708,101.738,101.7,101.725,213265091.0
2007-02-05 16:11:00,101.725,101.742,101.664,101.742,70979496.0
2007-02-05 16:12:00,101.735,101.751,101.719,101.733,60960877.0
2007-02-05 16:13:00,101.73,101.742,101.698,101.717,97655824.0
2007-02-05 16:14:00,101.68,101.729,101.65,101.7,53253325.0
2007-02-05 16:15:00,101.68,101.68,101.629,101.667,318778790.0
2007-02-05 16:16:00,101.68,101.7,101.623,101.7,143374503.0
2007-02-05 16:17:00,101.7,101.7,101.6,101.605,37136553.0
2007-02-05 16:18:00,101.6,101.62,101.545,101.605,216659308.0
2007-02-05 16:19:00,101.615,101.635,101.605,101.635,121817969.0
2007-02-05 16:20:00,101.64,101.64,101.588,101.588,116892671.0
2007-02-05 16:21:00,101.6,101.685,101.555,101.685,81131610.0
2007-02-05 16:22:00,101.68,101.76,101.675,101.725,75401515.0
2007-02-05 16:23:00,101.72,101.747,101.715,101.725,94109347.0
2007-02-05 16:24:00,101.718,101.76,101.705,101.75,163323797.0
2007-02-05 16:25:00,101.755,101.756,101.67,101.695,74898755.0
2007-02-05 16:26:00,101.695,101.695,101.642,101.685,125070124.0
2007-02-05 16:27:00,101.685,101.695,101.63,101.63,52811442.0
2007-02-05 16:28:00,101.662,101.71,101.65,101.71,70816262.0
2007-02-05 16:29:00,101.705,101.72,101.67,101.72,122562013.0
2007-02-05 16:30:00,101.72,101.72,101.705,101.72,96125519.0
2007-02-05 16:31:00,101.73,101.736,101.715,101.715,62198471.0
2007-02-05 16:32:00,101.72,101.72,101.7,101.705,154420029.0
2007-02-05 16:33:00,101.7,101.71,101.61,101.61,49903027.0
2007-02-05 16:34:00,101.653,101.67,101.639,101.65,47900469.0
2007-02-05 16:35:00,101.645,101.695,101.635,101.675,43217959.0
2007-02-05 16:36:00,101.67,101.69,101.66,101.683,61386723.0
2007-02-05 16:37:00,101.69,101.735,101.675,101.695,76321313.0
2007-02-05 16:38:00,101.69,101.717,101.665,101.717,76005039.0
2007-02-05 16:39:00,101.705,101.745,101.695,101.71,43459468.0
2007-02-05 16:40:00,101.713,101.713,101.669,101.7,109414132.0
2007-02-05 16:41:00,101.693,101.705,101.675,101.69,119875620.0
2007-02-05 16:42:00,101.692,101.692,101.665,101.675,48372872.0
2007-02-05 16:43:00,101.63,101.69,101.63,101.67,87437451.0
2007-02-05 16:44:00,101.695,101.705,101.69,101.7,78161177.0
2007-02-05 16:45:00,101.705,101.705,101.673,101.68,37988788.0
2007-02-05 16:46:00,101.67,101.67,101.615,101.66,60224690.0
2007-02-05 16:47:00,101.66,101.67,101.625,101.63,58593112.0
2007-02-05 16:48:00,101.63,101.665,101.63,101.665,24197511.0
2007-02-05 16:49:00,101.665,101.674,101.65,101.655,74092666.0
2007-02-05 16:50:00,101.655,101.675,101.645,101.665,63061673.0
2007-02-05 16:51:00,101.665,101.665,101.618,101.635,91632876.0
2007-02-05 16:52:00,101.635,101.65,101.6,101.612,129482840.0
2007-02-05 16:53:00,101.61,101.642,101.6,101.627,88149949.0
2007-02-05 16:54:00,101.66,101.675,101.575,101.675,45053761.0
2007-02-05 16:55:00,101.675,101.68,101.58,101.67,89679481.0
2007-02-05 16:56:00,101.678,101.678,101.575,101.645,71578331.0
2007-02-05 16:57:00,101.64,101.655,101.53,101.62,186900448.0
2007-02-05 16:58:00,101.613,101.66,101.54,101.625,99752165.0
2007-02-05 16:59:00,101.62,101.63,101.578,101.615,100716094.0
2007-02-05 17:00:00,101.615,101.713,101.595,101.682,68646492.0
2007-02-05 17:01:00,101.65,101.695,101.625,101.643,41637511.0
2007-02-05 17:02:00,101.65,101.67,101.63,101.65,62793823.0
2007-02-05 17:03:00,101.64,101.675,101.64,101.665,53970219.0
2007-02-05 17:04:00,101.655,101.695,101.65,101.685,111634137.0
2007-02-05 17:05:00,101.69,101.691,101.665,101.67,76756263.0
2007-02-05 17:06:00,101.658,101.705,101.62,101.665,128515637.0
2007-02-05 17:07:00,101.675,101.683,101.62,101.62,101369520.0
2007-02-05 17:08:00,101.63,101.63,101.55,101.597,104039718.0
2007-02-05 17:09:00,101.603,101.613,101.56,101.577,51737911.0
2007-02-05 17:10:00,101.58,101.59,101.545,101.585,93198804.0
2007-02-05 17:11:00,101.583,101.625,101.56,101.607,78222701.0
2007-02-05 17:12:00,101.605,101.62,101.585,101.62,61589769.0
2007-02-05 17:13:00,101.61,101.655,101.61,101.615,117176236.0
2007-02-05 17:14:00,101.61,101.625,101.572,101.6,59291079.0
2007-02-05 17:15:00,101.595,101.62,101.57,101.595,25230922.0
2007-02-05 17:16:00,101.605,101.605,101.58,101.59,150230199.0
2007-02-05 17:17:00,101.6,101.63,101.59,101.63,39147183.0
2007-02-05 17:18:00,101.625,101.63,101.59,101.63,32526235.0
2007-02-05 17:19:00,101.63,101.63,101.595,101.615,58009259.0
2007-02-05 17:20:00,101.615,101.667,101.58,101.655,158799234.0
2007-02-05 17:21:00,101.653,101.675,101.645,101.647,55082404.0
2007-02-05 17:22:00,101.655,101.69,101.655,101.66,85926106.0
2007-02-05 17:23:00,101.66,101.675,101.62,101.63,105386199.0
2007-02-05 17:24:00,101.635,101.665,101.623,101.623,131048577.0
2007-02-05 17:25:00,101.625,101.63,101.603,101.61,109131755.0
2007-02-05 17:26:00,101.613,101.63,101.6,101.625,45023561.0
2007-02-05 17:27:00,101.62,101.62,101.585,101.585,113545939.0
2007-02-05 17:28:00,101.585,101.637,101.58,101.605,76199681.0
2007-02-05 17:29:00,101.61,101.625,101.585,101.61,33121731.0
2007-02-05 17:30:00,101.605,101.623,101.582,101.605,82847317.0
2007-02-05 17:31:00,101.602,101.625,101.56,101.615,72970073.0
2007-02-05 17:32:00,101.625,101.64,101.613,101.64,54683053.0
2007-02-05 17:33:00,101.625,101.625,101.6,101.62,129844075.0
2007-02-05 17:34:00,101.62,101.62,101.57,101.615,98632057.0
2007-02-05 17:35:00,101.627,101.665,101.618,101.663,53847571.0
2007-02-05 17:36:00,101.655,101.695,101.64,101.688,78072087.0
2007-02-05 17:37:00,101.687,101.715,101.683,101.69,144316389.0
2007-02-05 17:38:00,101.695,101.695,101.63,101.66,74119689.0
2007-02-05 17:39:00,101.665,101.68,101.638,101.655,85906003.0
2007-02-05 17:40:00,101.653,101.669,101.63,101.64,104439342.0
2007-02-05 17:41:00,101.63,101.64,101.588,101.625,78329508.0
2007-02-05 17:42:00,101.63,101.65,101.605,101.625,85744134.0
2007-02-05 17:43:00,101.62,101.68,101.62,101.67,93152827.0
2007-02-05 17:44:00,101.665,101.67,101.645,101.67,98364167.0
2007-02-05 17:45:00,101.667,101.71,101.63,101.705,100839816.0
2007-02-05 17:46:00,101.682,101.695,101.65,101.695,110805574.0
2007-02-05 17:47:00,101.68,101.705,101.66,101.675,67908595.0
2007-02-05 17:48:00,101.675,101.675,101.645,101.667,53432746.0
2007-02-05 17:49:00,101.665,101.67,101.645,101.645,55325044.0
2007-02-05 17:50:00,101.648,101.688,101.648,101.685,82805063.0
2007-02-05 17:51:00,101.695,101.715,101.68,101.705,165571528.0
2007-02-05 17:52:00,101.7,101.715,101.656,101.715,83908911.0
2007-02-05 17:53:00,101.713,101.74,101.695,101.695,23007501.0
2007-02-05 17:54:00,101.703,101.703,101.685,101.685,45187914.0
2007-02-05 17:55:00,101.665,101.695,101.65,101.65,107068386.0
2007-02-05 17:56:00,101.64,101.7,101.64,101.68,141590420.0
2007-02-05 17:57:00,101.69,101.695,101.645,101.685,78545286.0
2007-02-05 17:58:00,101.678,101.72,101.678,101.685,89368695.0
2007-02-05 17:59:00,101.68,101.68,101.6,101.65,113956850.0
2007-02-05 18:00:00,101.63,101.668,101.63,101.668,85849256.0
2007-02-05 18:01:00,101.675,101.675,101.632,101.67,56281203.0
2007-02-05 18:02:00,101.675,101.695,101.65,101.695,71162372.0
2007-02-05 18:03:00,101.69,101.715,101.69,101.69,59730564.0
2007-02-05 18:04:00,101.7,101.78,101.69,101.735,99339245.0
2007-02-05 18:05:00,101.705,101.76,101.705,101.735,89186196.0
2007-02-05 18:06:00,101.74,101.74,101.71,101.725,189569227.0
2007-02-05 18:07:00,101.73,101.774,101.73,101.735,79552315.0
2007-02-05 18:08:00,101.74,101.757,101.71,101.757,33866441.0
2007-02-05 18:09:00,101.765,101.765,101.747,101.762,175363792.0
2007-02-05 18:10:00,101.76,101.76,101.735,101.76,105278402.0
2007-02-05 18:11:00,101.765,101.765,101.74,101.753,81790296.0
2007-02-05 18:12:00,101.762,101.762,101.73,101.735,152462509.0
2007-02-05 18:13:00,101.738,101.738,101.698,101.71,64183742.0
2007-02-05 18:14:00,101.715,101.716,101.703,101.71,104213715.0
2007-02-05 18:15:00,101.713,101.735,101.704,101.735,188453079.0
2007-02-05 18:16:00,101.73,101.73,101.695,101.703,72124007.0
2007-02-05 18:17:00,101.702,101.704,101.683,101.697,71893581.0
2007-02-05 18:18:00,101.69,101.7,101.67,101.687,165319598.0
2007-02-05 18:19:00,101.7,101.7,101.672,101.673,60809256.0
2007-02-05 18:20:00,101.67,101.7,101.655,101.7,83220584.0
2007-02-05 18:21:00,101.705,101.71,101.695,101.695,19595684.0
2007-02-05 18:22:00,101.705,101.725,101.663,101.663,35982141.0
2007-02-05 18:23:00,101.67,101.73,101.67,101.71,88388224.0
2007-02-05 18:24:00,101.695,101.7,101.685,101.695,133659653.0
2007-02-05 18:25:00,101.692,101.725,101.66,101.702,95019590.0
2007-02-05 18:26:00,101.695,101.7,101.652,101.7,37502884.0
2007-02-05 18:27:00,101.705,101.705,101.69,101.69,38507826.0
2007-02-05 18:28:00,101.693,101.693,101.655,101.675,68344124.0
2007-02-05 18:29:00,101.68,101.68,101.653,101.675,45116477.0
2007-02-05 18:30:00,101.67,101.7,101.662,101.67,71675265.0
2007-02-05 18:31:00,101.668,101.69,101.667,101.69,42760059.0
2007-02-05 18:32:00,101.688,101.705,101.688,101.7,77612849.0
2007-02-05 18:33:00,101.695,101.701,101.682,101.695,58625225.0
2007-02-05 18:34:00,101.7,101.7,101.66,101.66,81618824.0
2007-02-05 18:35:00,101.663,101.668,101.65,101.65,26077086.0
2007-02-05 18:36:00,101.645,101.672,101.645,101.65,67275650.0
2007-02-05 18:37:00,101.67,101.67,101.642,101.66,39391335.0
2007-02-05 18:38:00,101.64,101.675,101.633,101.633,65207506.0
2007-02-05 18:39:00,101.64,101.665,101.64,101.665,111478609.0
2007-02-05 18:40:00,101.663,101.69,101.663,101.665,138080478.0
2007-02-05 18:41:00,101.66,101.69,101.66,101.69,85010415.0
2007-02-05 18:42:00,101.683,101.683,101.655,101.68,86624647.0
2007-02-05 18:43:00,101.67,101.693,101.67,101.67,88514177.0
2007-02-05 18:44:00,101.685,101.685,101.665,101.665,93642087.0
2007-02-05 18:45:00,101.67,101.71,101.67,101.695,110284058.0
2007-02-05 18:46:00,101.695,101.705,101.69,101.69,44461188.0
2007-02-05 18:47:00,101.7,101.71,101.683,101.708,48326970.0
2007-02-05 18:48:00,101.7,101.715,101.695,101.71,52044723.0
2007-02-05 18:49:00,101.715,101.74,101.685,101.73,78329867.0
2007-02-05 18:50:00,101.73,101.75,101.72,101.727,206214376.0
2007-02-05 18:51:00,101.75,101.75,101.735,101.745,123498439.0
2007-02-05 18:52:00,101.755,101.78,101.735,101.78,70063313.0
2007-02-05 18:53:00,101.758,101.78,101.752,101.775,155348201.0
2007-02-05 18:54:00,101.76,101.78,101.75,101.76,40833309.0
2007-02-05 18:55:00,101.77,101.77,101.725,101.74,39345715.0
2007-02-05 18:56:00,101.74,101.744,101.705,101.705,43729113.0
2007-02-05 18:57:00,101.745,101.771,101.745,101.745,78015394.0
2007-02-05 18:59:00,101.75,101.817,101.745,101.8,152683452.0
2007-02-05 19:00:00,101.82,101.835,101.79,101.8,120053962.0
2007-02-05 19:01:00,101.81,101.815,101.775,101.79,55254512.0
2007-02-05 19:02:00,101.785,101.785,101.76,101.77,52007625.0
2007-02-05 19:03:00,101.765,101.765,101.732,101.745,48797315.0
2007-02-05 19:04:00,101.747,101.765,101.71,101.75,89023187.0
2007-02-05 19:05:00,101.728,101.785,101.728,101.765,86818638.0
2007-02-05 19:06:00,101.77,101.795,101.769,101.795,84737656.0
2007-02-05 19:07:00,101.787,101.825,101.787,101.825,37459690.0
2007-02-05 19:08:00,101.823,101.89,101.82,101.855,98789096.0
2007-02-05 19:09:00,101.865,101.895,101.83,101.895,66583794.0
2007-02-05 19:10:00,101.89,101.9,101.875,101.9,46916729.0
2007-02-05 19:11:00,101.9,101.9,101.88,101.88,115304874.0
2007-02-05 19:12:00,101.875,101.879,101.84,101.87,75630631.0
2007-02-05 19:13:00,101.86,101.875,101.845,101.845,82552773.0
2007-02-05 19:14:00,101.86,101.86,101.835,101.855,73932903.0
2007-02-05 19:15:00,101.855,101.855,101.83,101.84,123444749.0
2007-02-05 19:16:00,101.85,101.853,101.815,101.825,28015393.0
2007-02-05 19:17:00,101.825,101.85,101.825,101.835,84769064.0
2007-02-05 19:18:00,101.832,101.833,101.805,101.833,82077576.0
2007-02-05 19:19:00,101.835,101.835,101.815,101.82,38392956.0
2007-02-05 19:20:00,101.81,101.83,101.81,101.83,49221781.0
2007-02-05 19:21:00,101.815,101.862,101.815,101.835,118734853.0
2007-02-05 19:22:00,101.832,101.854,101.825,101.825,22122511.0
2007-02-05 19:23:00,101.85,101.854,101.84,101.847,91183668.0
2007-02-05 19:24:00,101.85,101.864,101.815,101.855,83423730.0
2007-02-05 19:25:00,101.85,101.865,101.845,101.855,78568863.0
2007-02-05 19:26:00,101.86,101.86,101.835,101.855,105170170.0
2007-02-05 19:27:00,101.855,101.855,101.84,101.847,70156195.0
2007-02-05 19:28:00,101.845,101.857,101.835,101.835,64206578.0
2007-02-05 19:29:00,101.84,101.855,101.835,101.85,43667384.0
2007-02-05 19:31:00,101.837,101.837,101.82,101.82,102485915.0
2007-02-05 19:32:00,101.82,101.82,101.805,101.815,87922307.0
2007-02-05 19:33:00,101.815,101.825,101.81,101.815,68269704.0
2007-02-05 19:34:00,101.825,101.825,101.775,101.793,65944920.0
2007-02-05 19:35:00,101.79,101.82,101.778,101.82,63245500.0
2007-02-05 19:36:00,101.82,101.82,101.77,101.8,58226811.0
2007-02-05 19:37:00,101.815,101.815,101.803,101.803,44567909.0
2007-02-05 19:38:00,101.81,101.812,101.785,101.785,105673679.0
2007-02-05 19:39:00,101.755,101.81,101.755,101.8,153836810.0
2007-02-05 19:41:00,101.792,101.809,101.78,101.795,59516308.0
2007-02-05 19:42:00,101.8,101.806,101.795,101.795,132171202.0
2007-02-05 19:43:00,101.793,101.799,101.785,101.785,44898904.0
2007-02-05 19:44:00,101.785,101.8,101.765,101.792,94175253.0
2007-02-05 19:45:00,101.795,101.801,101.788,101.8,40036299.0
2007-02-05 19:46:00,101.8,101.805,101.78,101.78,117674043.0
2007-02-05 19:47:00,101.785,101.798,101.785,101.79,93909569.0
2007-02-05 19:48:00,101.8,101.8,101.79,101.8,26822779.0
2007-02-05 19:49:00,101.805,101.811,101.798,101.803,104189865.0
2007-02-05 19:50:00,101.795,101.82,101.795,101.81,37409595.0
2007-02-05 19:51:00,101.805,101.817,101.803,101.81,83354008.0
2007-02-05 19:52:00,101.797,101.81,101.797,101.805,85453765.0
2007-02-05 19:53:00,101.803,101.803,101.775,101.785,60751093.0
2007-02-05 19:54:00,101.79,101.79,101.765,101.765,90198463.0
2007-02-05 19:55:00,101.77,101.796,101.764,101.772,130262739.0
2007-02-05 19:56:00,101.775,101.792,101.775,101.775,144951102.0
2007-02-05 19:57:00,101.77,101.775,101.768,101.775,98371861.0
2007-02-05 19:58:00,101.78,101.78,101.755,101.755,64247009.0
2007-02-05 19:59:00,101.755,101.755,101.735,101.735,59869291.0
2007-02-05 20:00:00,101.745,101.78,101.745,101.765,51189250.0
2007-02-05 20:01:00,101.76,101.76,101.75,101.76,73724399.0
2007-02-05 20:02:00,101.755,101.755,101.7,101.7,52929569.0
2007-02-05 20:03:00,101.745,101.747,101.728,101.747,88567619.0
2007-02-05 20:04:00,101.75,101.75,101.74,101.745,77561944.0
2007-02-05 20:05:00,101.74,101.751,101.732,101.732,72574093.0
2007-02-05 20:06:00,101.735,101.75,101.732,101.75,72817502.0
2007-02-05 20:07:00,101.74,101.743,101.735,101.742,63038559.0
2007-02-05 20:08:00,101.742,101.743,101.72,101.72,100518626.0
2007-02-05 20:09:00,101.725,101.735,101.725,101.735,5585147.0
2007-02-05 20:10:00,101.73,101.74,101.725,101.73,59857531.0
2007-02-05 20:11:00,101.715,101.74,101.715,101.72,126225000.0
2007-02-05 20:12:00,101.735,101.74,101.711,101.715,95580887.0
2007-02-05 20:13:00,101.72,101.728,101.72,101.72,82731827.0
2007-02-05 20:14:00,101.722,101.735,101.704,101.735,59497718.0
2007-02-05 20:15:00,101.735,101.735,101.689,101.725,100113333.0
2007-02-05 20:16:00,101.73,101.746,101.73,101.74,98882484.0
2007-02-05 20:17:00,101.74,101.74,101.722,101.74,127279705.0
2007-02-05 20:18:00,101.74,101.745,101.725,101.725,84326128.0
2007-02-05 20:19:00,101.735,101.745,101.732,101.74,192795335.0
2007-02-05 20:20:00,101.745,101.76,101.74,101.74,90187005.0
2007-02-05 20:21:00,101.75,101.75,101.745,101.745,19739481.0
2007-02-05 20:22:00,101.75,101.75,101.738,101.74,114868151.0
2007-02-05 20:24:00,101.755,101.755,101.72,101.725,119303005.0
2007-02-05 20:25:00,101.73,101.76,101.72,101.742,53217301.0
2007-02-05 20:26:00,101.75,101.755,101.745,101.75,51199418.0
2007-02-05 20:27:00,101.755,101.776,101.74,101.76,97941232.0
2007-02-05 20:28:00,101.75,101.77,101.75,101.77,65236146.0
2007-02-05 20:29:00,101.78,101.78,101.763,101.77,111532835.0
2007-02-05 20:30:00,101.78,101.78,101.755,101.76,35471784.0
2007-02-05 20:31:00,101.76,101.76,101.74,101.755,30192138.0
2007-02-05 20:32:00,101.755,101.76,101.752,101.753,111384766.0
2007-02-05 20:35:00,101.763,101.763,101.752,101.76,35306731.0
2007-02-05 20:37:00,101.76,101.765,101.745,101.765,102782026.0
2007-02-05 20:38:00,101.755,101.755,101.747,101.747,111638325.0
2007-02-05 20:40:00,101.755,101.755,101.74,101.74,105825806.0
2007-02-05 20:41:00,101.735,101.75,101.732,101.75,102732649.0
2007-02-05 20:42:00,101.742,101.745,101.738,101.74,108965501.0
2007-02-05 20:43:00,101.75,101.75,101.687,101.727,93913571.0
2007-02-05 20:44:00,101.737,101.752,101.734,101.735,69357000.0
2007-02-05 20:45:00,101.74,101.74,101.715,101.715,33800901.0
2007-02-05 20:46:00,101.715,101.74,101.71,101.725,69805054.0
2007-02-05 20:47:00,101.723,101.728,101.705,101.715,97594936.0
2007-02-05 20:48:00,101.715,101.72,101.68,101.695,148349964.0
2007-02-05 20:49:00,101.7,101.73,101.69,101.72,36775712.0
2007-02-05 20:50:00,101.72,101.729,101.72,101.722,68753141.0
2007-02-05 20:51:00,101.725,101.732,101.725,101.73,102197717.0
2007-02-05 20:52:00,101.73,101.74,101.72,101.725,70465520.0
2007-02-05 20:53:00,101.73,101.735,101.73,101.735,22887072.0
2007-02-05 20:54:00,101.735,101.737,101.73,101.73,102618230.0
2007-02-05 20:55:00,101.73,101.74,101.73,101.732,26647753.0
2007-02-05 20:56:00,101.735,101.735,101.715,101.73,65224268.0
2007-02-05 20:59:00,101.722,101.722,101.685,101.71,59714227.0
2007-02-05 21:00:00,101.695,101.708,101.68,101.682,66761665.0
2007-02-05 21:01:00,101.695,101.699,101.69,101.69,24513364.0
2007-02-05 21:02:00,101.68,101.698,101.632,101.685,87673716.0
2007-02-05 21:03:00,101.688,101.696,101.684,101.69,45461362.0
2007-02-05 21:04:00,101.695,101.715,101.683,101.695,146432658.0
2007-02-05 21:05:00,101.695,101.695,101.69,101.693,45778271.0
2007-02-05 21:06:00,101.69,101.71,101.69,101.693,86348503.0
2007-02-05 21:07:00,101.695,101.695,101.635,101.688,69140834.0
2007-02-05 21:08:00,101.688,101.7,101.688,101.69,46421776.0
2007-02-05 21:09:00,101.7,101.7,101.65,101.69,44831576.0
2007-02-05 21:10:00,101.69,101.695,101.69,101.69,43840881.0
2007-02-05 21:11:00,101.68,101.708,101.675,101.708,56010564.0
2007-02-05 21:12:00,101.703,101.721,101.703,101.705,46395874.0
2007-02-05 21:13:00,101.705,101.725,101.675,101.69,65989693.0
2007-02-05 21:14:00,101.69,101.697,101.675,101.695,65318495.0
2007-02-05 21:15:00,101.69,101.71,101.65,101.71,26030034.0
2007-02-05 21:16:00,101.705,101.725,101.7,101.705,56986804.0
2007-02-05 21:17:00,101.703,101.735,101.703,101.735,66019390.0
2007-02-05 21:18:00,101.735,101.746,101.735,101.745,82028525.0
2007-02-05 21:19:00,101.74,101.74,101.72,101.738,78731065.0
2007-02-05 21:20:00,101.735,101.74,101.725,101.74,111144253.0
2007-02-05 21:21:00,101.727,101.742,101.72,101.742,140948604.0
2007-02-05 21:22:00,101.745,101.745,101.725,101.725,17305631.0
2007-02-05 21:23:00,101.725,101.74,101.71,101.74,94354628.0
2007-02-05 21:24:00,101.74,101.754,101.732,101.732,31296225.0
2007-02-05 21:25:00,101.73,101.745,101.73,101.745,69160097.0
2007-02-05 21:26:00,101.735,101.748,101.722,101.74,57029322.0
2007-02-05 21:27:00,101.738,101.738,101.723,101.723,34442052.0
2007-02-05 21:28:00,101.725,101.73,101.72,101.727,88087494.0
2007-02-05 21:29:00,101.72,101.73,101.7,101.73,75564841.0
2007-02-05 21:30:00,101.73,101.734,101.715,101.725,88048128.0
2007-02-05 21:31:00,101.723,101.741,101.723,101.74,56145576.0
2007-02-05 21:32:00,101.745,101.75,101.692,101.75,53742626.0
2007-02-05 21:33:00,101.74,101.75,101.736,101.75,95462983.0
2007-02-05 21:34:00,101.755,101.772,101.755,101.755,90073109.0
2007-02-05 21:35:00,101.76,101.77,101.74,101.765,55217938.0
2007-02-05 21:36:00,101.752,101.765,101.752,101.765,14950926.0
2007-02-05 21:38:00,101.77,101.77,101.75,101.765,43875623.0
2007-02-05 21:39:00,101.755,101.767,101.74,101.755,108850119.0
2007-02-05 21:40:00,101.755,101.78,101.713,101.78,47750140.0
2007-02-05 21:41:00,101.775,101.775,101.753,101.775,106610943.0
2007-02-05 21:42:00,101.775,101.8,101.775,101.78,105412585.0
2007-02-05 21:43:00,101.78,101.809,101.77,101.809,61482990.0
2007-02-05 21:44:00,101.805,101.805,101.775,101.775,69264522.0
2007-02-05 21:45:00,101.77,101.81,101.77,101.775,57378470.0
2007-02-05 21:46:00,101.79,101.81,101.783,101.795,105065597.0
2007-02-05 21:47:00,101.795,101.805,101.795,101.805,98969146.0
2007-02-05 21:48:00,101.81,101.82,101.805,101.82,79344025.0
2007-02-05 21:49:00,101.815,101.825,101.792,101.792,107518342.0
2007-02-05 21:50:00,101.79,101.79,101.725,101.79,93421439.0
2007-02-05 21:51:00,101.79,101.799,101.785,101.795,21298883.0
2007-02-05 21:52:00,101.787,101.796,101.785,101.785,51422567.0
2007-02-05 21:53:00,101.783,101.796,101.763,101.79,137334779.0
2007-02-05 21:54:00,101.79,101.797,101.775,101.785,43619327.0
2007-02-05 21:55:00,101.795,101.795,101.785,101.785,70820680.0
2007-02-05 21:56:00,101.785,101.793,101.77,101.793,93909119.0
2007-02-05 21:57:00,101.795,101.8,101.785,101.795,74569340.0
2007-02-05 21:58:00,101.79,101.807,101.785,101.797,126338648.0
2007-02-05 21:59:00,101.8,101.81,101.775,101.8,67673845.0
2007-02-05 22:00:00,101.79,101.825,101.74,101.795,137674706.0
2007-02-05 22:01:00,101.805,101.805,101.748,101.8,55069780.0
2007-02-05 22:02:00,101.795,101.815,101.732,101.81,99538193.0
2007-02-05 22:03:00,101.803,101.81,101.791,101.81,102220931.0
2007-02-05 22:04:00,101.805,101.815,101.78,101.815,39118465.0
2007-02-05 22:05:00,101.805,101.805,101.794,101.795,40758923.0
2007-02-05 22:06:00,101.795,101.795,101.772,101.785,55063913.0
2007-02-05 22:07:00,101.785,101.8,101.74,101.785,89526852.0
2007-02-05 22:08:00,101.785,101.795,101.783,101.785,50482887.0
2007-02-05 22:09:00,101.79,101.79,101.76,101.77,72900081.0
2007-02-05 22:10:00,101.762,101.78,101.76,101.78,49274200.0
2007-02-05 22:11:00,101.78,101.78,101.762,101.765,65411502.0
2007-02-05 22:12:00,101.765,101.765,101.735,101.76,121267973.0
2007-02-05 22:13:00,101.755,101.763,101.75,101.75,36306876.0
2007-02-05 22:14:00,101.76,101.76,101.738,101.74,37624274.0
2007-02-05 22:15:00,101.73,101.75,101.73,101.75,48775212.0
2007-02-05 22:16:00,101.747,101.747,101.698,101.735,46329732.0
2007-02-05 22:17:00,101.74,101.75,101.73,101.73,70255579.0
2007-02-05 22:18:00,101.74,101.756,101.74,101.745,44351028.0
2007-02-05 22:19:00,101.742,101.742,101.688,101.72,115709420.0
2007-02-05 22:20:00,101.735,101.77,101.735,101.753,21354835.0
2007-02-05 22:21:00,101.76,101.77,101.74,101.77,66235146.0
2007-02-05 22:22:00,101.767,101.778,101.767,101.77,55544110.0
2007-02-05 22:23:00,101.775,101.792,101.775,101.792,99833852.0
2007-02-05 22:24:00,101.795,101.805,101.795,101.8,24013397.0
2007-02-05 22:26:00,101.8,101.8,101.79,101.79,65854990.0
2007-02-05 22:27:00,101.8,101.8,101.775,101.8,29601456.0
2007-02-05 22:28:00,101.8,101.8,101.779,101.8,38820297.0
2007-02-05 22:30:00,101.79,101.805,101.79,101.805,32718808.0
2007-02-05 22:31:00,101.81,101.81,101.803,101.805,62940457.0
2007-02-05 22:34:00,101.81,101.81,101.788,101.788,27512979.0
2007-02-05 22:35:00,101.795,101.8,101.772,101.775,70053565.0
2007-02-05 22:36:00,101.79,101.805,101.79,101.79,89556871.0
2007-02-05 22:37:00,101.78,101.8,101.78,101.8,10353015.0
2007-02-05 22:38:00,101.79,101.8,101.79,101.8,58606590.0
2007-02-05 22:40:00,101.8,101.825,101.8,101.81,66675380.0
2007-02-05 22:41:00,101.805,101.822,101.775,101.775,91231445.0
2007-02-05 22:42:00,101.8,101.82,101.782,101.782,43794037.0
2007-02-05 22:43:00,101.795,101.81,101.793,101.8,83873314.0
2007-02-05 22:44:00,101.802,101.81,101.802,101.81,41636774.0
2007-02-05 22:45:00,101.805,101.805,101.797,101.8,36616875.0
2007-02-05 22:46:00,101.795,101.8,101.787,101.8,60790991.0
2007-02-05 22:49:00,101.795,101.795,101.72,101.79,53615500.0
2007-02-05 22:50:00,101.79,101.815,101.79,101.8,87359476.0
2007-02-05 22:51:00,101.79,101.805,101.79,101.805,56937411.0
2007-02-05 22:52:00,101.81,101.82,101.79,101.82,43452345.0
2007-02-05 22:53:00,101.815,101.82,101.795,101.795,105046345.0
2007-02-05 22:54:00,101.79,101.808,101.79,101.803,93290563.0
2007-02-05 22:55:00,101.8,101.8,101.775,101.793,105069747.0
2007-02-05 22:56:00,101.79,101.79,101.779,101.787,139910593.0
2007-02-05 22:57:00,101.795,101.815,101.79,101.793,112640223.0
2007-02-05 22:58:00,101.8,101.811,101.795,101.795,74502800.0
2007-02-05 22:59:00,101.792,101.805,101.785,101.79,31864135.0
2007-02-05 23:00:00,101.797,101.797,101.77,101.77,24478530.0
2007-02-05 23:01:00,101.755,101.786,101.755,101.78,86696814.0
2007-02-05 23:03:00,101.78,101.785,101.765,101.785,37860649.0
2007-02-05 23:04:00,101.78,101.8,101.775,101.775,79242613.0
2007-02-05 23:05:00,101.775,101.79,101.772,101.79,65927759.0
2007-02-05 23:06:00,101.785,101.785,101.77,101.77,49905090.0
2007-02-05 23:07:00,101.775,101.78,101.765,101.775,34698462.0
2007-02-05 23:09:00,101.775,101.775,101.745,101.745,121173973.0
2007-02-05 23:10:00,101.765,101.77,101.752,101.76,69479851.0
2007-02-05 23:11:00,101.755,101.758,101.74,101.75,110078480.0
2007-02-05 23:12:00,101.755,101.755,101.744,101.745,42932404.0
2007-02-05 23:13:00,101.75,101.766,101.747,101.75,107624847.0
2007-02-05 23:14:00,101.745,101.76,101.745,101.75,74649979.0
2007-02-05 23:15:00,101.75,101.76,101.75,101.75,90771235.0
2007-02-05 23:16:00,101.732,101.765,101.732,101.765,101849713.0
2007-02-05 23:17:00,101.765,101.775,101.76,101.775,61415391.0
2007-02-05 23:18:00,101.773,101.773,101.755,101.765,59343144.0
2007-02-05 23:19:00,101.76,101.765,101.735,101.765,136031570.0
2007-02-05 23:21:00,101.77,101.773,101.765,101.765,40879442.0
2007-02-05 23:22:00,101.76,101.766,101.728,101.74,107140884.0
2007-02-05 23:23:00,101.75,101.77,101.7,101.7,54451429.0
2007-02-05 23:24:00,101.75,101.79,101.75,101.79,69327840.0
2007-02-05 23:25:00,101.788,101.796,101.763,101.763,63635919.0
2007-02-05 23:26:00,101.76,101.773,101.755,101.755,90204612.0
2007-02-05 23:27:00,101.763,101.798,101.763,101.79,116166093.0
2007-02-05 23:28:00,101.78,101.79,101.78,101.79,69452214.0
2007-02-05 23:30:00,101.785,101.785,101.773,101.78,36358685.0
2007-02-05 23:31:00,101.78,101.797,101.765,101.785,64314591.0
2007-02-05 23:32:00,101.792,101.792,101.767,101.785,101599071.0
2007-02-05 23:33:00,101.782,101.782,101.752,101.78,62214479.0
2007-02-05 23:34:00,101.777,101.788,101.765,101.785,64384489.0
2007-02-05 23:37:00,101.79,101.79,101.765,101.78,86308951.0
2007-02-05 23:39:00,101.785,101.785,101.77,101.77,62000769.0
2007-02-05 23:40:00,101.757,101.77,101.725,101.77,76670910.0
2007-02-05 23:41:00,101.763,101.782,101.763,101.765,34263917.0
2007-02-05 23:42:00,101.76,101.77,101.75,101.77,80975436.0
2007-02-05 23:43:00,101.77,101.772,101.747,101.747,14465212.0
2007-02-05 23:44:00,101.755,101.755,101.745,101.745,74669274.0
2007-02-05 23:45:00,101.735,101.757,101.735,101.74,136022670.0
2007-02-05 23:46:00,101.74,101.742,101.723,101.723,24267350.0
2007-02-05 23:47:00,101.73,101.758,101.73,101.75,26470937.0
2007-02-05 23:48:00,101.745,101.753,101.705,101.743,46486363.0
2007-02-05 23:49:00,101.75,101.759,101.75,101.755,62527623.0
2007-02-05 23:50:00,101.753,101.765,101.75,101.765,64680580.0
2007-02-05 23:51:00,101.753,101.76,101.753,101.755,68735394.0
2007-02-05 23:52:00,101.747,101.755,101.739,101.74,42241488.0
2007-02-05 23:53:00,101.747,101.747,101.743,101.743,21933190.0
2007-02-05 23:55:00,101.75,101.75,101.732,101.735,64335281.0
2007-02-05 23:56:00,101.732,101.735,101.732,101.735,23267282.0
2007-02-05 23:57:00,101.73,101.75,101.73,101.733,39014583.0
2007-02-05 23:58:00,101.73,101.73,101.705,101.723,109262211.0
2007-02-05 23:59:00,101.725,101.727,101.7,101.725,68809950.0
2007-02-06 00:00:00,101.71,101.712,101.675,101.68,83705520.0
2007-02-06 00:01:00,101.683,101.71,101.683,101.695,65324872.0
2007-02-06 00:02:00,101.7,101.7,101.67,101.68,22095916.0
2007-02-06 00:03:00,101.69,101.696,101.675,101.675,103745395.0
2007-02-06 00:04:00,101.69,101.69,101.657,101.67,52187952.0
2007-02-06 00:05:00,101.67,101.675,101.66,101.66,87893828.0
2007-02-06 00:06:00,101.66,101.681,101.659,101.67,20130023.0
2007-02-06 00:07:00,101.673,101.68,101.67,101.68,56277228.0
2007-02-06 00:08:00,101.675,101.68,101.673,101.68,71794416.0
2007-02-06 00:09:00,101.67,101.67,101.655,101.655,95055750.0
2007-02-06 00:10:00,101.632,101.667,101.625,101.625,36606880.0
2007-02-06 00:11:00,101.625,101.665,101.625,101.665,77939887.0
2007-02-06 00:12:00,101.665,101.683,101.655,101.68,80130912.0
2007-02-06 00:13:00,101.68,101.7,101.68,101.7,26791127.0
2007-02-06 00:14:00,101.69,101.69,101.67,101.67,67493893.0
2007-02-06 00:15:00,101.68,101.68,101.667,101.675,46425032.0
2007-02-06 00:16:00,101.673,101.699,101.673,101.69,84866834.0
2007-02-06 00:17:00,101.693,101.715,101.693,101.715,60165452.0
2007-02-06 00:18:00,101.715,101.73,101.71,101.73,62826629.0
2007-02-06 00:19:00,101.722,101.765,101.697,101.747,27409334.0
2007-02-06 00:20:00,101.742,101.755,101.722,101.755,89472509.0
2007-02-06 00:21:00,101.755,101.755,101.713,101.735,41400566.0
2007-02-06 00:25:00,101.735,101.755,101.735,101.755,36009137.0
2007-02-06 00:26:00,101.755,101.76,101.752,101.752,20349970.0
2007-02-06 00:27:00,101.75,101.775,101.75,101.775,65145594.0
2007-02-06 00:28:00,101.765,101.772,101.765,101.765,51064594.0
2007-02-06 00:32:00,101.785,101.785,101.745,101.777,18666263.0
2007-02-06 00:35:00,101.772,101.79,101.735,101.735,38833082.0
2007-02-06 00:36:00,101.78,101.78,101.764,101.775,23488351.0
2007-02-06 00:37:00,101.78,101.78,101.75,101.775,28917696.0
2007-02-06 00:38:00,101.76,101.775,101.747,101.765,53820197.0
2007-02-06 00:39:00,101.762,101.77,101.722,101.722,80763868.0
2007-02-06 00:40:00,101.745,101.755,101.74,101.74,71303414.0
2007-02-06 00:42:00,101.745,101.747,101.709,101.715,35214426.0
2007-02-06 00:43:00,101.735,101.74,101.728,101.73,113900752.0
2007-02-06 00:44:00,101.735,101.735,101.715,101.715,170745724.0
2007-02-06 00:46:00,101.725,101.743,101.701,101.74,63211752.0
2007-02-06 00:47:00,101.745,101.749,101.736,101.745,94139939.0
2007-02-06 00:49:00,101.75,101.75,101.733,101.74,51487106.0
2007-02-06 00:50:00,101.725,101.737,101.725,101.73,42838722.0
2007-02-06 00:51:00,101.73,101.73,101.7,101.725,134543021.0
2007-02-06 00:52:00,101.725,101.725,101.707,101.707,53174139.0
2007-02-06 00:53:00,101.715,101.73,101.7,101.73,83486912.0
2007-02-06 00:54:00,101.725,101.726,101.71,101.71,81665099.0
2007-02-06 00:55:00,101.705,101.707,101.705,101.705,31108159.0
2007-02-06 00:56:00,101.71,101.725,101.71,101.722,74319107.0
2007-02-06 00:57:00,101.725,101.725,101.71,101.71,95464397.0
2007-02-06 00:58:00,101.715,101.726,101.705,101.705,117029721.0
2007-02-06 00:59:00,101.7,101.725,101.7,101.72,51926685.0
2007-02-06 01:00:00,101.71,101.715,101.705,101.715,179307679.0
2007-02-06 01:01:00,101.715,101.715,101.707,101.71,67622655.0
2007-02-06 01:02:00,101.705,101.706,101.683,101.7,66752126.0
2007-02-06 01:04:00,101.69,101.717,101.683,101.715,107840900.0
2007-02-06 01:05:00,101.715,101.73,101.675,101.713,61725865.0
2007-02-06 01:06:00,101.71,101.717,101.69,101.69,70180203.0
2007-02-06 01:07:00,101.71,101.71,101.683,101.685,41403816.0
2007-02-06 01:08:00,101.683,101.695,101.683,101.685,97240235.0
2007-02-06 01:09:00,101.695,101.722,101.695,101.7,61499310.0
2007-02-06 01:10:00,101.71,101.71,101.677,101.695,57559164.0
2007-02-06 01:11:00,101.71,101.715,101.695,101.707,41485159.0
2007-02-06 01:12:00,101.715,101.715,101.702,101.705,68652923.0
2007-02-06 01:13:00,101.705,101.715,101.66,101.71,121672192.0
2007-02-06 01:14:00,101.705,101.706,101.7,101.7,64006111.0
2007-02-06 01:15:00,101.703,101.703,101.67,101.692,57932394.0
2007-02-06 01:16:00,101.7,101.7,101.655,101.695,72850279.0
2007-02-06 01:17:00,101.69,101.7,101.68,101.68,65164029.0
2007-02-06 01:18:00,101.675,101.694,101.675,101.675,115270130.0
2007-02-06 01:19:00,101.683,101.69,101.635,101.635,137395468.0
2007-02-06 01:20:00,101.678,101.678,101.66,101.675,57499994.0
2007-02-06 01:21:00,101.67,101.67,101.655,101.67,45854791.0
2007-02-06 01:22:00,101.675,101.702,101.675,101.702,42471792.0
2007-02-06 01:23:00,101.69,101.775,101.69,101.75,81385457.0
2007-02-06 01:24:00,101.76,101.77,101.75,101.755,89538138.0
2007-02-06 01:25:00,101.75,101.751,101.732,101.732,54262262.0
2007-02-06 01:26:00,101.74,101.74,101.71,101.71,53402111.0
2007-02-06 01:27:00,101.71,101.715,101.69,101.69,73131659.0
2007-02-06 01:28:00,101.672,101.685,101.672,101.685,107565722.0
2007-02-06 01:29:00,101.69,101.69,101.68,101.685,101827051.0
2007-02-06 01:30:00,101.685,101.72,101.685,101.72,36553559.0
2007-02-06 01:31:00,101.7,101.73,101.69,101.72,41517591.0
2007-02-06 01:32:00,101.713,101.73,101.713,101.73,144010694.0
2007-02-06 01:33:00,101.74,101.745,101.72,101.74,61449009.0
2007-02-06 01:34:00,101.735,101.75,101.72,101.74,77959409.0
2007-02-06 01:35:00,101.73,101.73,101.653,101.655,118919634.0
2007-02-06 01:36:00,101.657,101.675,101.623,101.63,57505196.0
2007-02-06 01:37:00,101.65,101.684,101.615,101.67,74683504.0
2007-02-06 01:38:00,101.672,101.672,101.595,101.63,65880404.0
2007-02-06 01:39:00,101.63,101.63,101.61,101.62,77022597.0
2007-02-06 01:40:00,101.62,101.64,101.59,101.64,75007629.0
2007-02-06 01:41:00,101.635,101.655,101.609,101.645,89455285.0
2007-02-06 01:42:00,101.645,101.677,101.635,101.66,79433222.0
2007-02-06 01:43:00,101.655,101.675,101.655,101.66,18003325.0
2007-02-06 01:44:00,101.66,101.676,101.655,101.67,20011026.0
2007-02-06 01:45:00,101.667,101.68,101.66,101.66,82909116.0
2007-02-06 01:46:00,101.67,101.68,101.62,101.68,96282160.0
2007-02-06 01:47:00,101.675,101.693,101.665,101.682,43027816.0
2007-02-06 01:48:00,101.685,101.705,101.68,101.7,46186415.0
2007-02-06 01:49:00,101.695,101.695,101.686,101.687,60221805.0
2007-02-06 01:50:00,101.685,101.69,101.682,101.682,38714461.0
2007-02-06 01:51:00,101.69,101.705,101.69,101.7,64091792.0
2007-02-06 01:52:00,101.693,101.76,101.675,101.74,109837457.0
2007-02-06 01:53:00,101.74,101.778,101.74,101.75,81099310.0
2007-02-06 01:54:00,101.78,101.78,101.75,101.75,87241189.0
2007-02-06 01:55:00,101.752,101.752,101.725,101.725,89427125.0
2007-02-06 01:56:00,101.723,101.73,101.72,101.722,86497594.0
2007-02-06 01:57:00,101.722,101.75,101.722,101.738,92849572.0
2007-02-06 01:58:00,101.735,101.745,101.718,101.73,66551440.0
2007-02-06 01:59:00,101.745,101.75,101.709,101.725,122266271.0
2007-02-06 02:00:00,101.725,101.725,101.664,101.7,134373308.0
2007-02-06 02:01:00,101.69,101.698,101.66,101.68,66584730.0
2007-02-06 02:02:00,101.683,101.694,101.672,101.672,99389395.0
2007-02-06 02:03:00,101.672,101.681,101.645,101.663,95640861.0
2007-02-06 02:04:00,101.665,101.678,101.653,101.677,98325588.0
2007-02-06 02:05:00,101.68,101.696,101.67,101.67,88587722.0
2007-02-06 02:06:00,101.65,101.68,101.65,101.66,76228320.0
2007-02-06 02:07:00,101.66,101.69,101.66,101.673,111555407.0
2007-02-06 02:08:00,101.68,101.68,101.665,101.665,67076705.0
2007-02-06 02:09:00,101.662,101.673,101.66,101.665,36874427.0
2007-02-06 02:10:00,101.667,101.675,101.66,101.675,58028335.0
2007-02-06 02:11:00,101.68,101.68,101.645,101.645,44444202.0
2007-02-06 02:12:00,101.642,101.665,101.628,101.645,44022730.0
2007-02-06 02:13:00,101.65,101.655,101.63,101.65,96147551.0
2007-02-06 02:14:00,101.64,101.687,101.64,101.687,69459960.0
2007-02-06 02:15:00,101.69,101.7,101.68,101.68,19193388.0
2007-02-06 02:16:00,101.68,101.68,101.635,101.635,16803553.0
2007-02-06 02:17:00,101.64,101.645,101.622,101.625,79480910.0
2007-02-06 02:18:00,101.625,101.65,101.615,101.65,61542836.0
2007-02-06 02:19:00,101.645,101.645,101.615,101.625,83203140.0
2007-02-06 02:20:00,101.625,101.63,101.625,101.63,73312959.0
2007-02-06 02:21:00,101.63,101.645,101.63,101.642,68898141.0
2007-02-06 02:22:00,101.63,101.658,101.622,101.635,77536859.0
2007-02-06 02:23:00,101.63,101.647,101.612,101.612,54173526.0
2007-02-06 02:24:00,101.61,101.64,101.606,101.62,125257674.0
2007-02-06 02:25:00,101.63,101.63,101.613,101.615,76618582.0
2007-02-06 02:26:00,101.62,101.62,101.61,101.62,66568095.0
2007-02-06 02:27:00,101.62,101.623,101.603,101.603,138979630.0
2007-02-06 02:28:00,101.61,101.61,101.54,101.56,42166963.0
2007-02-06 02:29:00,101.585,101.585,101.57,101.57,3051483.0
2007-02-06 02:30:00,101.575,101.593,101.565,101.59,108062242.0
2007-02-06 02:31:00,101.585,101.598,101.58,101.582,113802074.0
2007-02-06 02:32:00,101.59,101.605,101.59,101.605,72522467.0
2007-02-06 02:33:00,101.605,101.63,101.605,101.62,58975273.0
2007-02-06 02:34:00,101.602,101.602,101.58,101.595,57830400.0
2007-02-06 02:35:00,101.61,101.615,101.608,101.61,8823139.0
2007-02-06 02:36:00,101.6,101.618,101.595,101.6,80900056.0
2007-02-06 02:37:00,101.612,101.612,101.575,101.58,43294387.0
2007-02-06 02:38:00,101.57,101.58,101.565,101.58,46275902.0
2007-02-06 02:39:00,101.585,101.613,101.57,101.613,62486412.0
2007-02-06 02:40:00,101.595,101.615,101.583,101.615,64014081.0
2007-02-06 02:41:00,101.61,101.61,101.585,101.585,127454809.0
2007-02-06 02:42:00,101.59,101.61,101.59,101.61,70992513.0
2007-02-06 02:43:00,101.61,101.61,101.575,101.6,73326901.0
2007-02-06 02:44:00,101.592,101.603,101.565,101.603,58194268.0
2007-02-06 02:45:00,101.6,101.615,101.585,101.605,65399114.0
2007-02-06 02:46:00,101.61,101.645,101.566,101.615,130144603.0
2007-02-06 02:47:00,101.615,101.621,101.59,101.59,62605254.0
2007-02-06 02:48:00,101.59,101.591,101.58,101.58,35266953.0
2007-02-06 02:49:00,101.575,101.59,101.565,101.565,54460371.0
2007-02-06 02:50:00,101.555,101.584,101.555,101.58,65285889.0
2007-02-06 02:51:00,101.57,101.588,101.565,101.588,98282023.0
2007-02-06 02:52:00,101.595,101.62,101.58,101.62,40832167.0
2007-02-06 02:53:00,101.615,101.62,101.615,101.615,73134850.0
2007-02-06 02:54:00,101.618,101.635,101.61,101.625,58424859.0
2007-02-06 02:55:00,101.62,101.62,101.56,101.565,100927372.0
2007-02-06 02:56:00,101.565,101.619,101.565,101.605,61665636.0
2007-02-06 02:57:00,101.62,101.62,101.578,101.605,61072394.0
2007-02-06 02:58:00,101.605,101.61,101.603,101.61,70646318.0
2007-02-06 02:59:00,101.605,101.635,101.595,101.595,176068036.0
2007-02-06 03:00:00,101.605,101.635,101.6,101.6,48899787.0
2007-02-06 03:01:00,101.61,101.63,101.605,101.63,120141383.0
2007-02-06 03:02:00,101.62,101.64,101.605,101.625,99400664.0
2007-02-06 03:03:00,101.612,101.64,101.595,101.64,79913018.0
2007-02-06 03:04:00,101.63,101.645,101.625,101.645,30901120.0
2007-02-06 03:05:00,101.64,101.66,101.623,101.66,74661822.0
2007-02-06 03:06:00,101.67,101.67,101.635,101.65,85095213.0
2007-02-06 03:07:00,101.627,101.655,101.625,101.625,55604034.0
2007-02-06 03:08:00,101.625,101.64,101.603,101.64,144390451.0
2007-02-06 03:09:00,101.64,101.64,101.615,101.615,43735294.0
2007-02-06 03:10:00,101.62,101.62,101.589,101.61,52065026.0
2007-02-06 03:11:00,101.598,101.61,101.585,101.605,152884938.0
2007-02-06 03:12:00,101.595,101.615,101.593,101.605,91825926.0
2007-02-06 03:13:00,101.6,101.61,101.565,101.605,69273154.0
2007-02-06 03:14:00,101.61,101.62,101.536,101.57,52955802.0
2007-02-06 03:15:00,101.575,101.591,101.56,101.585,157427368.0
2007-02-06 03:16:00,101.57,101.6,101.565,101.585,107768713.0
2007-02-06 03:17:00,101.565,101.621,101.565,101.615,37267886.0
2007-02-06 03:18:00,101.61,101.633,101.61,101.63,60089651.0
2007-02-06 03:19:00,101.61,101.64,101.61,101.625,77218338.0
2007-02-06 03:20:00,101.617,101.63,101.605,101.612,89241843.0
2007-02-06 03:21:00,101.625,101.628,101.597,101.61,53066648.0
2007-02-06 03:22:00,101.625,101.63,101.618,101.62,29136218.0
2007-02-06 03:23:00,101.615,101.64,101.615,101.64,23120731.0
2007-02-06 03:24:00,101.595,101.668,101.595,101.622,38214013.0
2007-02-06 03:25:00,101.625,101.632,101.625,101.632,51839204.0
2007-02-06 03:26:00,101.635,101.64,101.63,101.635,35640236.0
2007-02-06 03:27:00,101.637,101.65,101.621,101.65,17835145.0
2007-02-06 03:29:00,101.64,101.643,101.632,101.632,68236488.0
2007-02-06 03:30:00,101.65,101.65,101.645,101.645,21705093.0
2007-02-06 03:32:00,101.655,101.655,101.64,101.64,63076679.0
2007-02-06 03:33:00,101.642,101.642,101.625,101.625,19814966.0
2007-02-06 03:34:00,101.625,101.625,101.607,101.615,36099382.0
2007-02-06 03:35:00,101.62,101.629,101.61,101.615,57226285.0
2007-02-06 03:36:00,101.615,101.615,101.56,101.56,80323945.0
2007-02-06 03:37:00,101.61,101.61,101.585,101.59,63352587.0
2007-02-06 03:38:00,101.59,101.6,101.57,101.6,43712985.0
2007-02-06 03:39:00,101.6,101.607,101.58,101.597,93278262.0
2007-02-06 03:40:00,101.602,101.612,101.58,101.612,30169879.0
2007-02-06 03:41:00,101.615,101.621,101.601,101.605,58590534.0
2007-02-06 03:42:00,101.605,101.605,101.591,101.593,58401722.0
2007-02-06 03:43:00,101.59,101.611,101.59,101.603,81571350.0
2007-02-06 03:44:00,101.6,101.61,101.587,101.595,47208696.0
2007-02-06 03:45:00,101.585,101.599,101.585,101.59,65515330.0
2007-02-06 03:47:00,101.6,101.605,101.585,101.595,79955009.0
2007-02-06 03:48:00,101.595,101.607,101.595,101.605,71067647.0
2007-02-06 03:49:00,101.605,101.605,101.598,101.602,33652214.0
2007-02-06 03:50:00,101.615,101.617,101.605,101.61,87015519.0
2007-02-06 03:51:00,101.62,101.62,101.613,101.615,71034349.0
2007-02-06 03:52:00,101.62,101.635,101.61,101.623,60623968.0
2007-02-06 03:53:00,101.62,101.645,101.62,101.63,18594145.0
2007-02-06 03:55:00,101.64,101.66,101.64,101.66,48456781.0
2007-02-06 03:56:00,101.655,101.655,101.63,101.63,113656218.0
2007-02-06 03:57:00,101.63,101.65,101.63,101.65,21452345.0
2007-02-06 03:58:00,101.635,101.671,101.635,101.638,66393814.0
2007-02-06 03:59:00,101.635,101.639,101.62,101.62,84937111.0
2007-02-06 04:00:00,101.635,101.639,101.63,101.635,72082497.0
2007-02-06 04:01:00,101.633,101.635,101.619,101.62,118879567.0
2007-02-06 04:04:00,101.625,101.64,101.622,101.64,65755602.0
2007-02-06 04:05:00,101.635,101.645,101.63,101.63,82148556.0
2007-02-06 04:07:00,101.64,101.64,101.618,101.622,43996968.0
2007-02-06 04:08:00,101.63,101.63,101.613,101.613,73185043.0
2007-02-06 04:09:00,101.625,101.625,101.61,101.613,64371597.0
2007-02-06 04:10:00,101.615,101.626,101.595,101.615,58993889.0
2007-02-06 04:11:00,101.608,101.635,101.582,101.635,44664068.0
2007-02-06 04:12:00,101.65,101.65,101.624,101.625,28766506.0
2007-02-06 04:13:00,101.618,101.644,101.618,101.64,23592600.0
2007-02-06 04:14:00,101.64,101.654,101.635,101.635,124164920.0
2007-02-06 04:15:00,101.645,101.65,101.63,101.65,71093281.0
2007-02-06 04:16:00,101.642,101.66,101.641,101.66,14929520.0
2007-02-06 04:17:00,101.66,101.67,101.66,101.67,85815427.0
2007-02-06 04:18:00,101.675,101.675,101.653,101.653,37158568.0
2007-02-06 04:19:00,101.66,101.68,101.625,101.657,81712575.0
2007-02-06 04:20:00,101.67,101.67,101.64,101.65,59382022.0
2007-02-06 04:21:00,101.642,101.66,101.617,101.655,116053919.0
2007-02-06 04:22:00,101.65,101.667,101.645,101.66,84575160.0
2007-02-06 04:23:00,101.655,101.662,101.655,101.66,115759435.0
2007-02-06 04:24:00,101.665,101.665,101.66,101.662,22262778.0
2007-02-06 04:25:00,101.66,101.66,101.647,101.647,63420501.0
2007-02-06 04:26:00,101.65,101.65,101.62,101.647,56796130.0
2007-02-06 04:27:00,101.65,101.663,101.645,101.662,109035277.0
2007-02-06 04:28:00,101.655,101.662,101.64,101.64,59172503.0
2007-02-06 04:29:00,101.64,101.658,101.635,101.635,34666938.0
2007-02-06 04:30:00,101.64,101.648,101.64,101.64,41857563.0
2007-02-06 04:31:00,101.65,101.65,101.635,101.635,68791813.0
2007-02-06 04:32:00,101.645,101.649,101.627,101.633,124016328.0
2007-02-06 04:33:00,101.635,101.651,101.635,101.645,93602376.0
2007-02-06 04:34:00,101.648,101.655,101.64,101.648,66732296.0
2007-02-06 04:35:00,101.65,101.66,101.635,101.64,67426416.0
2007-02-06 04:36:00,101.59,101.65,101.59,101.65,51997161.0
2007-02-06 04:37:00,101.64,101.652,101.619,101.64,117414667.0
2007-02-06 04:38:00,101.645,101.653,101.645,101.645,44414865.0
2007-02-06 04:39:00,101.64,101.66,101.6,101.65,53359830.0
2007-02-06 04:40:00,101.65,101.665,101.64,101.65,129025492.0
2007-02-06 04:42:00,101.655,101.658,101.645,101.645,56184604.0
2007-02-06 04:43:00,101.645,101.647,101.612,101.612,103653283.0
2007-02-06 04:44:00,101.63,101.641,101.63,101.64,88912953.0
2007-02-06 04:45:00,101.65,101.652,101.645,101.645,75017566.0
2007-02-06 04:47:00,101.645,101.65,101.64,101.645,39100550.0
2007-02-06 04:50:00,101.64,101.653,101.64,101.64,117268917.0
2007-02-06 04:54:00,101.645,101.645,101.63,101.635,68396886.0
2007-02-06 04:55:00,101.635,101.64,101.62,101.62,72137105.0
2007-02-06 04:57:00,101.622,101.625,101.605,101.625,35839643.0
2007-02-06 04:58:00,101.63,101.63,101.595,101.595,83114574.0
2007-02-06 04:59:00,101.61,101.61,101.6,101.607,26241993.0
2007-02-06 05:00:00,101.6,101.611,101.6,101.602,31359252.0
2007-02-06 05:02:00,101.603,101.615,101.6,101.605,104723151.0
2007-02-06 05:03:00,101.605,101.623,101.605,101.62,29258893.0
2007-02-06 05:04:00,101.623,101.623,101.6,101.6,99113053.0
2007-02-06 05:05:00,101.603,101.61,101.6,101.6,98407769.0
2007-02-06 05:06:00,101.605,101.605,101.6,101.605,98533294.0
2007-02-06 05:07:00,101.61,101.63,101.61,101.63,46697846.0
2007-02-06 05:08:00,101.625,101.629,101.61,101.61,62596097.0
2007-02-06 05:09:00,101.61,101.615,101.595,101.615,95131738.0
2007-02-06 05:12:00,101.615,101.62,101.59,101.612,83982917.0
2007-02-06 05:13:00,101.62,101.62,101.6,101.605,58672899.0
2007-02-06 05:14:00,101.61,101.615,101.608,101.615,39141501.0
2007-02-06 05:15:00,101.62,101.62,101.602,101.602,44833394.0
2007-02-06 05:16:00,101.6,101.62,101.594,101.62,90624865.0
2007-02-06 05:17:00,101.62,101.62,101.58,101.58,18698729.0
2007-02-06 05:18:00,101.555,101.59,101.555,101.585,92752587.0
2007-02-06 05:19:00,101.59,101.59,101.58,101.59,71609262.0
2007-02-06 05:20:00,101.585,101.595,101.58,101.58,92809089.0
2007-02-06 05:21:00,101.59,101.59,101.58,101.58,64170143.0
2007-02-06 05:23:00,101.58,101.58,101.57,101.57,84012074.0
2007-02-06 05:24:00,101.575,101.58,101.568,101.575,70504795.0
2007-02-06 05:30:00,101.575,101.58,101.575,101.58,12819232.0
2007-02-06 05:31:00,101.58,101.595,101.58,101.59,40332776.0
2007-02-06 05:32:00,101.595,101.595,101.575,101.575,5087760.0
2007-02-06 05:33:00,101.58,101.58,101.56,101.57,72567481.0
2007-02-06 05:34:00,101.575,101.577,101.569,101.577,66518272.0
2007-02-06 05:35:00,101.58,101.615,101.58,101.595,25047876.0
2007-02-06 05:36:00,101.592,101.592,101.575,101.575,100355700.0
2007-02-06 05:37:00,101.57,101.587,101.57,101.587,54412332.0
2007-02-06 05:38:00,101.59,101.592,101.572,101.58,68765725.0
2007-02-06 05:39:00,101.583,101.598,101.583,101.595,21064150.0
2007-02-06 05:40:00,101.58,101.602,101.548,101.602,118384919.0
2007-02-06 05:41:00,101.605,101.605,101.59,101.59,43583951.0
2007-02-06 05:42:00,101.58,101.589,101.575,101.58,72849003.0
2007-02-06 05:43:00,101.575,101.6,101.52,101.587,46113002.0
2007-02-06 05:44:00,101.59,101.59,101.575,101.58,46980555.0
2007-02-06 05:45:00,101.6,101.6,101.585,101.6,36980807.0
2007-02-06 05:46:00,101.59,101.595,101.58,101.595,33226755.0
2007-02-06 05:47:00,101.595,101.595,101.583,101.59,82869451.0
2007-02-06 05:48:00,101.585,101.592,101.581,101.59,64337072.0
2007-02-06 05:50:00,101.58,101.585,101.578,101.585,33468152.0
2007-02-06 05:51:00,101.585,101.606,101.585,101.605,52406195.0
2007-02-06 05:52:00,101.605,101.613,101.576,101.613,64950686.0
2007-02-06 05:53:00,101.615,101.615,101.6,101.605,59541426.0
2007-02-06 05:54:00,101.605,101.615,101.605,101.615,43379016.0
2007-02-06 05:55:00,101.625,101.628,101.62,101.625,37693648.0
2007-02-06 05:56:00,101.63,101.645,101.61,101.618,94578954.0
2007-02-06 05:57:00,101.655,101.655,101.635,101.645,103319695.0
2007-02-06 05:58:00,101.65,101.66,101.599,101.645,56632846.0
2007-02-06 05:59:00,101.635,101.635,101.591,101.63,131595016.0
2007-02-06 06:00:00,101.64,101.643,101.625,101.64,62343478.0
2007-02-06 06:01:00,101.637,101.638,101.622,101.63,118828673.0
2007-02-06 06:02:00,101.63,101.644,101.62,101.62,69231587.0
2007-02-06 06:03:00,101.618,101.66,101.618,101.637,101173368.0
2007-02-06 06:04:00,101.635,101.655,101.635,101.655,67538317.0
2007-02-06 06:05:00,101.655,101.67,101.652,101.67,31265678.0
2007-02-06 06:06:00,101.67,101.67,101.64,101.653,106933287.0
2007-02-06 06:07:00,101.655,101.664,101.645,101.647,47124788.0
2007-02-06 06:08:00,101.655,101.655,101.645,101.65,19822133.0
2007-02-06 06:09:00,101.65,101.65,101.619,101.62,93853166.0
2007-02-06 06:10:00,101.622,101.634,101.615,101.615,114478645.0
2007-02-06 06:11:00,101.62,101.625,101.61,101.62,85693944.0
2007-02-06 06:12:00,101.615,101.615,101.61,101.615,100742209.0
2007-02-06 06:14:00,101.62,101.62,101.6,101.6,25299270.0
2007-02-06 06:15:00,101.605,101.611,101.595,101.595,74654582.0
2007-02-06 06:16:00,101.599,101.61,101.59,101.61,66039729.0
2007-02-06 06:17:00,101.61,101.62,101.61,101.615,104420585.0
2007-02-06 06:18:00,101.615,101.615,101.61,101.615,101543904.0
2007-02-06 06:20:00,101.615,101.628,101.615,101.625,117282748.0
2007-02-06 06:21:00,101.635,101.635,101.61,101.63,47779182.0
2007-02-06 06:24:00,101.63,101.635,101.623,101.635,54305604.0
2007-02-06 06:25:00,101.63,101.647,101.63,101.645,90154244.0
2007-02-06 06:26:00,101.64,101.641,101.619,101.625,100107995.0
2007-02-06 06:27:00,101.635,101.644,101.58,101.63,57423473.0
2007-02-06 06:28:00,101.625,101.643,101.62,101.643,56111909.0
2007-02-06 06:29:00,101.645,101.645,101.625,101.64,85210614.0
2007-02-06 06:30:00,101.64,101.646,101.618,101.64,80671335.0
2007-02-06 06:31:00,101.647,101.665,101.647,101.665,96449680.0
2007-02-06 06:32:00,101.653,101.668,101.653,101.668,32905372.0
2007-02-06 06:33:00,101.67,101.67,101.651,101.665,62904614.0
2007-02-06 06:34:00,101.675,101.675,101.65,101.65,64287129.0
2007-02-06 06:36:00,101.66,101.671,101.655,101.655,86429078.0
2007-02-06 06:38:00,101.652,101.665,101.645,101.647,131481911.0
2007-02-06 06:39:00,101.66,101.66,101.645,101.655,102806638.0
2007-02-06 06:40:00,101.658,101.66,101.639,101.655,85197562.0
2007-02-06 06:41:00,101.65,101.667,101.645,101.665,80760586.0
2007-02-06 06:42:00,101.665,101.673,101.66,101.673,72508939.0
2007-02-06 06:43:00,101.675,101.681,101.665,101.665,53353436.0
2007-02-06 06:44:00,101.67,101.675,101.652,101.66,28146663.0
2007-02-06 06:45:00,101.665,101.67,101.66,101.66,67582509.0
2007-02-06 06:46:00,101.66,101.67,101.655,101.665,65923768.0
2007-02-06 06:47:00,101.665,101.684,101.663,101.663,50545671.0
2007-02-06 06:48:00,101.668,101.668,101.618,101.665,51832839.0
2007-02-06 06:49:00,101.675,101.68,101.655,101.68,43783961.0
2007-02-06 06:50:00,101.68,101.69,101.678,101.69,42901030.0
2007-02-06 06:51:00,101.68,101.682,101.665,101.678,47936574.0
2007-02-06 06:52:00,101.678,101.685,101.66,101.685,69586186.0
2007-02-06 06:53:00,101.673,101.692,101.673,101.68,68663877.0
2007-02-06 06:54:00,101.683,101.683,101.655,101.655,42584439.0
2007-02-06 06:55:00,101.665,101.673,101.637,101.655,154530033.0
2007-02-06 06:56:00,101.65,101.655,101.61,101.653,46795019.0
2007-02-06 06:57:00,101.655,101.669,101.6,101.645,81549359.0
2007-02-06 06:58:00,101.655,101.655,101.638,101.64,22347856.0
2007-02-06 06:59:00,101.622,101.649,101.62,101.645,65254292.0
2007-02-06 07:00:00,101.66,101.66,101.61,101.637,60852160.0
2007-02-06 07:03:00,101.645,101.651,101.63,101.635,69056928.0
2007-02-06 07:04:00,101.632,101.665,101.63,101.63,24823245.0
2007-02-06 07:05:00,101.63,101.655,101.63,101.655,100066534.0
2007-02-06 07:07:00,101.655,101.657,101.645,101.65,72309408.0
2007-02-06 07:08:00,101.645,101.655,101.645,101.655,82887644.0
2007-02-06 07:09:00,101.642,101.655,101.625,101.625,67010854.0
2007-02-06 07:10:00,101.625,101.635,101.625,101.635,36241565.0
2007-02-06 07:12:00,101.612,101.643,101.612,101.643,41237328.0
2007-02-06 07:13:00,101.645,101.669,101.641,101.665,68228962.0
2007-02-06 07:14:00,101.665,101.665,101.642,101.66,33037730.0
2007-02-06 07:15:00,101.655,101.677,101.655,101.677,63409214.0
2007-02-06 07:16:00,101.667,101.685,101.628,101.68,92735825.0
2007-02-06 07:17:00,101.67,101.682,101.67,101.682,104966284.0
2007-02-06 07:18:00,101.69,101.69,101.672,101.685,103540264.0
2007-02-06 07:19:00,101.69,101.69,101.68,101.685,111642369.0
2007-02-06 07:20:00,101.68,101.695,101.64,101.68,58454828.0
2007-02-06 07:21:00,101.677,101.677,101.665,101.675,123017439.0
2007-02-06 07:22:00,101.675,101.68,101.663,101.68,98215028.0
2007-02-06 07:23:00,101.675,101.68,101.67,101.675,48344790.0
2007-02-06 07:24:00,101.68,101.693,101.676,101.693,36005233.0
2007-02-06 07:25:00,101.68,101.69,101.665,101.67,88499608.0
2007-02-06 07:26:00,101.68,101.7,101.677,101.68,57900226.0
2007-02-06 07:27:00,101.683,101.69,101.682,101.685,115652340.0
2007-02-06 07:28:00,101.685,101.685,101.661,101.68,31969650.0
2007-02-06 07:29:00,101.67,101.675,101.663,101.67,36448606.0
2007-02-06 07:30:00,101.66,101.68,101.66,101.67,103481941.0
2007-02-06 07:31:00,101.67,101.67,101.65,101.65,68117515.0
2007-02-06 07:32:00,101.66,101.665,101.65,101.655,96001988.0
2007-02-06 07:33:00,101.65,101.67,101.65,101.67,54776311.0
2007-02-06 07:34:00,101.662,101.67,101.645,101.67,50673490.0
2007-02-06 07:35:00,101.665,101.675,101.655,101.675,119794159.0
2007-02-06 07:36:00,101.67,101.68,101.66,101.68,40063191.0
2007-02-06 07:37:00,101.67,101.685,101.67,101.68,118751320.0
2007-02-06 07:39:00,101.67,101.69,101.67,101.675,89012049.0
2007-02-06 07:40:00,101.67,101.685,101.666,101.685,183579641.0
2007-02-06 07:42:00,101.69,101.69,101.655,101.68,122904312.0
2007-02-06 07:43:00,101.68,101.695,101.68,101.68,91812892.0
2007-02-06 07:44:00,101.675,101.705,101.646,101.705,92921231.0
2007-02-06 07:45:00,101.705,101.705,101.678,101.702,54520038.0
2007-02-06 07:46:00,101.69,101.703,101.68,101.68,88003223.0
2007-02-06 07:47:00,101.675,101.69,101.667,101.685,101996463.0
2007-02-06 07:48:00,101.67,101.67,101.655,101.655,121044303.0
2007-02-06 07:49:00,101.67,101.67,101.654,101.66,58187549.0
2007-02-06 07:51:00,101.65,101.672,101.65,101.662,102643341.0
2007-02-06 07:52:00,101.662,101.68,101.65,101.65,64279147.0
2007-02-06 07:53:00,101.66,101.667,101.657,101.665,73463986.0
2007-02-06 07:54:00,101.662,101.673,101.655,101.655,73004822.0
2007-02-06 07:55:00,101.655,101.67,101.652,101.67,76611955.0
2007-02-06 07:56:00,101.667,101.67,101.655,101.665,89962030.0
2007-02-06 07:58:00,101.67,101.67,101.652,101.67,67823738.0
2007-02-06 07:59:00,101.665,101.68,101.665,101.68,47074903.0
2007-02-06 08:00:00,101.67,101.68,101.67,101.675,63199927.0
2007-02-06 08:01:00,101.675,101.69,101.672,101.69,67267311.0
2007-02-06 08:02:00,101.685,101.69,101.673,101.68,90274260.0
2007-02-06 08:03:00,101.685,101.7,101.68,101.695,138523610.0
2007-02-06 08:04:00,101.692,101.732,101.692,101.71,141975742.0
2007-02-06 08:05:00,101.705,101.723,101.695,101.71,97914091.0
2007-02-06 08:06:00,101.695,101.7,101.673,101.683,62085942.0
2007-02-06 08:07:00,101.685,101.685,101.667,101.667,92632805.0
2007-02-06 08:08:00,101.67,101.685,101.664,101.685,78024905.0
2007-02-06 08:09:00,101.69,101.69,101.674,101.675,39106834.0
2007-02-06 08:10:00,101.683,101.72,101.683,101.695,98422316.0
2007-02-06 08:11:00,101.69,101.71,101.688,101.71,28666005.0
2007-02-06 08:12:00,101.7,101.7,101.68,101.695,94466923.0
2007-02-06 08:13:00,101.705,101.705,101.678,101.69,115186030.0
2007-02-06 08:14:00,101.69,101.73,101.69,101.715,40265813.0
2007-02-06 08:15:00,101.712,101.73,101.705,101.705,99603652.0
2007-02-06 08:16:00,101.705,101.705,101.69,101.703,43829466.0
2007-02-06 08:17:00,101.705,101.713,101.694,101.71,123386109.0
2007-02-06 08:18:00,101.703,101.71,101.692,101.692,12318165.0
2007-02-06 08:19:00,101.69,101.69,101.658,101.685,49585669.0
2007-02-06 08:20:00,101.69,101.71,101.655,101.655,140349249.0
2007-02-06 08:21:00,101.695,101.72,101.69,101.72,97719325.0
2007-02-06 08:22:00,101.713,101.713,101.695,101.695,47221772.0
2007-02-06 08:23:00,101.68,101.69,101.653,101.69,54463391.0
2007-02-06 08:24:00,101.69,101.69,101.639,101.65,60655510.0
2007-02-06 08:25:00,101.653,101.675,101.636,101.675,65188731.0
2007-02-06 08:26:00,101.665,101.676,101.654,101.655,68392809.0
2007-02-06 08:28:00,101.65,101.665,101.63,101.647,102928505.0
2007-02-06 08:29:00,101.62,101.665,101.62,101.655,62609414.0
2007-02-06 08:30:00,101.66,101.67,101.635,101.67,44449698.0
2007-02-06 08:31:00,101.665,101.673,101.645,101.645,58937560.0
2007-02-06 08:32:00,101.652,101.675,101.652,101.675,71514983.0
2007-02-06 08:33:00,101.665,101.67,101.625,101.67,96931032.0
2007-02-06 08:34:00,101.665,101.685,101.665,101.67,83985958.0
2007-02-06 08:35:00,101.675,101.69,101.67,101.67,89568101.0
2007-02-06 08:36:00,101.667,101.69,101.667,101.675,89229541.0
2007-02-06 08:38:00,101.67,101.676,101.665,101.665,129693993.0
2007-02-06 08:39:00,101.68,101.69,101.645,101.645,54497102.0
2007-02-06 08:40:00,101.655,101.675,101.655,101.675,36919855.0
2007-02-06 08:41:00,101.673,101.675,101.649,101.662,88483802.0
2007-02-06 08:42:00,101.665,101.68,101.65,101.665,84582980.0
2007-02-06 08:43:00,101.665,101.67,101.658,101.665,27294451.0
2007-02-06 08:44:00,101.66,101.665,101.65,101.665,117432217.0
2007-02-06 08:45:00,101.665,101.669,101.64,101.64,79335660.0
2007-02-06 08:46:00,101.635,101.642,101.62,101.63,78457303.0
2007-02-06 08:47:00,101.64,101.658,101.635,101.635,74133142.0
2007-02-06 08:48:00,101.64,101.64,101.61,101.61,124143920.0
2007-02-06 08:49:00,101.615,101.615,101.6,101.605,44797794.0
2007-02-06 08:50:00,101.6,101.635,101.6,101.635,63449397.0
2007-02-06 08:51:00,101.635,101.665,101.635,101.653,94834496.0
2007-02-06 08:52:00,101.665,101.667,101.661,101.667,38092014.0
2007-02-06 08:53:00,101.675,101.675,101.66,101.66,87756478.0
2007-02-06 08:54:00,101.655,101.666,101.653,101.653,87962147.0
2007-02-06 08:55:00,101.66,101.667,101.658,101.667,82094417.0
2007-02-06 08:56:00,101.665,101.665,101.652,101.655,44571900.0
2007-02-06 08:57:00,101.66,101.66,101.607,101.635,52532957.0
2007-02-06 08:58:00,101.64,101.645,101.608,101.63,55823917.0
2007-02-06 08:59:00,101.62,101.63,101.605,101.63,126199896.0
2007-02-06 09:00:00,101.62,101.637,101.614,101.62,145815539.0
2007-02-06 09:01:00,101.63,101.63,101.585,101.63,47269962.0
2007-02-06 09:02:00,101.615,101.66,101.615,101.645,77411585.0
2007-02-06 09:03:00,101.605,101.65,101.605,101.65,41926282.0
2007-02-06 09:04:00,101.64,101.64,101.612,101.63,38446079.0
2007-02-06 09:05:00,101.64,101.66,101.64,101.645,40305312.0
2007-02-06 09:06:00,101.645,101.663,101.64,101.663,78107300.0
2007-02-06 09:07:00,101.67,101.67,101.645,101.655,74774079.0
2007-02-06 09:08:00,101.645,101.66,101.63,101.66,124268904.0
2007-02-06 09:09:00,101.647,101.72,101.647,101.72,210336978.0
2007-02-06 09:10:00,101.73,101.745,101.7,101.745,72266693.0
2007-02-06 09:11:00,101.73,101.775,101.72,101.75,57744060.0
2007-02-06 09:12:00,101.758,101.758,101.727,101.75,45207639.0
2007-02-06 09:13:00,101.74,101.766,101.74,101.745,45345422.0
2007-02-06 09:14:00,101.745,101.755,101.73,101.75,103223565.0
2007-02-06 09:15:00,101.745,101.765,101.74,101.745,85760680.0
2007-02-06 09:16:00,101.74,101.74,101.72,101.74,90727939.0
2007-02-06 09:17:00,101.75,101.75,101.723,101.723,85201772.0
2007-02-06 09:18:00,101.73,101.74,101.73,101.74,78105858.0
2007-02-06 09:19:00,101.745,101.752,101.733,101.733,143729025.0
2007-02-06 09:20:00,101.735,101.742,101.705,101.705,101353409.0
2007-02-06 09:21:00,101.688,101.693,101.653,101.685,71703879.0
2007-02-06 09:22:00,101.7,101.7,101.67,101.695,37189706.0
2007-02-06 09:23:00,101.675,101.677,101.66,101.665,65366934.0
2007-02-06 09:24:00,101.67,101.683,101.655,101.683,24752811.0
2007-02-06 09:25:00,101.68,101.699,101.675,101.68,76817718.0
2007-02-06 09:26:00,101.65,101.695,101.65,101.685,60500746.0
2007-02-06 09:27:00,101.69,101.71,101.69,101.698,74498799.0
2007-02-06 09:28:00,101.7,101.7,101.667,101.668,43526118.0
2007-02-06 09:29:00,101.67,101.69,101.67,101.67,65896169.0
2007-02-06 09:30:00,101.675,101.7,101.645,101.7,48047366.0
2007-02-06 09:31:00,101.695,101.695,101.675,101.683,62153623.0
2007-02-06 09:32:00,101.68,101.705,101.657,101.705,35412750.0
2007-02-06 09:34:00,101.692,101.697,101.642,101.682,105542143.0
2007-02-06 09:35:00,101.69,101.694,101.655,101.655,132651503.0
2007-02-06 09:36:00,101.67,101.695,101.67,101.685,88663080.0
2007-02-06 09:37:00,101.678,101.69,101.66,101.685,37114122.0
2007-02-06 09:38:00,101.68,101.695,101.645,101.695,21038957.0
2007-02-06 09:39:00,101.69,101.7,101.685,101.69,85565066.0
2007-02-06 09:40:00,101.693,101.693,101.65,101.69,61096409.0
2007-02-06 09:41:00,101.667,101.68,101.667,101.67,160957651.0
2007-02-06 09:42:00,101.677,101.685,101.67,101.672,79221580.0
2007-02-06 09:43:00,101.673,101.673,101.66,101.66,66961294.0
2007-02-06 09:44:00,101.665,101.67,101.645,101.663,181135220.0
2007-02-06 09:45:00,101.66,101.679,101.657,101.675,105972861.0
2007-02-06 09:46:00,101.67,101.676,101.666,101.668,62097272.0
2007-02-06 09:47:00,101.665,101.712,101.665,101.712,141339119.0
2007-02-06 09:48:00,101.703,101.705,101.68,101.705,85860065.0
2007-02-06 09:49:00,101.7,101.72,101.67,101.685,98391032.0
2007-02-06 09:50:00,101.687,101.705,101.686,101.705,164568124.0
2007-02-06 09:51:00,101.707,101.712,101.685,101.685,32976086.0
2007-02-06 09:52:00,101.68,101.736,101.68,101.68,79895867.0
2007-02-06 09:53:00,101.675,101.74,101.673,101.74,175445837.0
2007-02-06 09:54:00,101.735,101.74,101.715,101.715,89106001.0
2007-02-06 09:55:00,101.72,101.73,101.69,101.69,97573170.0
2007-02-06 09:56:00,101.695,101.715,101.695,101.71,55532321.0
2007-02-06 09:57:00,101.7,101.73,101.665,101.715,65654002.0
2007-02-06 09:59:00,101.718,101.727,101.705,101.71,94422851.0
2007-02-06 10:00:00,101.72,101.726,101.7,101.72,105476537.0
2007-02-06 10:01:00,101.725,101.725,101.683,101.683,91726050.0
2007-02-06 10:02:00,101.705,101.72,101.67,101.72,80807907.0
2007-02-06 10:03:00,101.71,101.73,101.705,101.73,136630726.0
2007-02-06 10:04:00,101.74,101.742,101.688,101.715,103527734.0
2007-02-06 10:05:00,101.735,101.735,101.71,101.733,43710499.0
2007-02-06 10:06:00,101.74,101.767,101.733,101.733,24076496.0
2007-02-06 10:07:00,101.735,101.75,101.697,101.73,89905618.0
2007-02-06 10:08:00,101.735,101.74,101.72,101.735,153948426.0
2007-02-06 10:09:00,101.725,101.775,101.72,101.738,82050202.0
2007-02-06 10:10:00,101.735,101.785,101.725,101.785,58551218.0
2007-02-06 10:11:00,101.787,101.805,101.785,101.795,53294182.0
2007-02-06 10:12:00,101.795,101.815,101.785,101.8,75012254.0
2007-02-06 10:13:00,101.805,101.832,101.805,101.812,103682584.0
2007-02-06 10:14:00,101.825,101.84,101.825,101.837,105326737.0
2007-02-06 10:15:00,101.84,101.868,101.832,101.855,103726848.0
2007-02-06 10:16:00,101.87,101.89,101.86,101.88,84931463.0
2007-02-06 10:17:00,101.875,101.913,101.875,101.91,79754570.0
2007-02-06 10:18:00,101.92,101.95,101.897,101.95,83178836.0
2007-02-06 10:19:00,101.96,101.98,101.923,101.923,103436014.0
2007-02-06 10:20:00,101.925,101.925,101.853,101.88,93133134.0
2007-02-06 10:21:00,101.87,101.916,101.84,101.91,74439780.0
2007-02-06 10:22:00,101.9,101.933,101.875,101.912,142057674.0
2007-02-06 10:23:00,101.913,101.932,101.913,101.92,72122021.0
2007-02-06 10:24:00,101.923,101.933,101.915,101.927,54303722.0
2007-02-06 10:25:00,101.915,101.94,101.9,101.9,101871576.0
2007-02-06 10:26:00,101.9,101.911,101.885,101.885,129198084.0
2007-02-06 10:27:00,101.88,101.887,101.828,101.855,52383420.0
2007-02-06 10:28:00,101.855,101.855,101.787,101.812,73138292.0
2007-02-06 10:29:00,101.835,101.835,101.813,101.825,83641917.0
2007-02-06 10:30:00,101.82,101.827,101.785,101.82,36037136.0
2007-02-06 10:31:00,101.815,101.845,101.815,101.845,73374752.0
2007-02-06 10:32:00,101.845,101.87,101.845,101.87,120065494.0
2007-02-06 10:33:00,101.865,101.92,101.865,101.903,24557782.0
2007-02-06 10:34:00,101.9,101.9,101.865,101.885,102068607.0
2007-02-06 10:35:00,101.893,101.893,101.847,101.875,133627588.0
2007-02-06 10:36:00,101.87,101.875,101.86,101.87,114425837.0
2007-02-06 10:37:00,101.86,101.86,101.81,101.84,79085234.0
2007-02-06 10:38:00,101.827,101.865,101.827,101.843,56092062.0
2007-02-06 10:39:00,101.845,101.855,101.83,101.855,151035987.0
2007-02-06 10:40:00,101.855,101.86,101.837,101.86,60001303.0
2007-02-06 10:41:00,101.84,101.865,101.81,101.865,30915536.0
2007-02-06 10:42:00,101.87,101.882,101.855,101.87,36799382.0
2007-02-06 10:43:00,101.86,101.865,101.845,101.865,149185897.0
2007-02-06 10:44:00,101.86,101.865,101.84,101.845,16819337.0
2007-02-06 10:45:00,101.85,101.86,101.81,101.86,14858907.0
2007-02-06 10:46:00,101.855,101.862,101.85,101.85,118551433.0
2007-02-06 10:47:00,101.86,101.869,101.857,101.865,62331513.0
2007-02-06 10:48:00,101.872,101.88,101.835,101.838,81609491.0
2007-02-06 10:49:00,101.84,101.885,101.825,101.825,97825971.0
2007-02-06 10:50:00,101.822,101.87,101.822,101.838,48961777.0
2007-02-06 10:51:00,101.832,101.88,101.832,101.88,101215797.0
2007-02-06 10:52:00,101.87,101.895,101.87,101.895,94675932.0
2007-02-06 10:53:00,101.905,101.905,101.846,101.888,139056089.0
2007-02-06 10:54:00,101.9,101.91,101.855,101.9,83051569.0
2007-02-06 10:55:00,101.915,101.92,101.915,101.92,2368272.0
2007-02-06 10:56:00,101.9,101.9,101.855,101.88,50881700.0
2007-02-06 10:57:00,101.88,101.89,101.86,101.89,68597142.0
2007-02-06 10:58:00,101.883,101.883,101.83,101.83,41842539.0
2007-02-06 10:59:00,101.862,101.87,101.84,101.855,73996431.0
2007-02-06 11:00:00,101.855,101.855,101.844,101.85,105616708.0
2007-02-06 11:01:00,101.855,101.865,101.84,101.853,109173875.0
2007-02-06 11:02:00,101.86,101.866,101.85,101.85,173441400.0
2007-02-06 11:04:00,101.86,101.89,101.85,101.89,91230398.0
2007-02-06 11:05:00,101.89,101.89,101.875,101.89,49455279.0
2007-02-06 11:06:00,101.877,101.905,101.857,101.88,89004390.0
2007-02-06 11:07:00,101.882,101.882,101.855,101.875,139649310.0
2007-02-06 11:08:00,101.875,101.892,101.826,101.855,87327623.0
2007-02-06 11:09:00,101.855,101.86,101.82,101.835,59881943.0
2007-02-06 11:10:00,101.835,101.855,101.835,101.845,72114937.0
2007-02-06 11:11:00,101.845,101.845,101.825,101.825,22873155.0
2007-02-06 11:12:00,101.825,101.84,101.825,101.83,55760480.0
2007-02-06 11:13:00,101.83,101.83,101.742,101.79,58567234.0
2007-02-06 11:14:00,101.8,101.805,101.774,101.805,35226991.0
2007-02-06 11:15:00,101.81,101.81,101.792,101.805,85068763.0
2007-02-06 11:16:00,101.805,101.815,101.755,101.755,82902673.0
2007-02-06 11:17:00,101.805,101.82,101.795,101.807,50833199.0
2007-02-06 11:18:00,101.78,101.835,101.78,101.835,82783178.0
2007-02-06 11:19:00,101.83,101.83,101.766,101.793,104682482.0
2007-02-06 11:20:00,101.785,101.805,101.78,101.805,45157386.0
2007-02-06 11:21:00,101.807,101.83,101.785,101.83,70433729.0
2007-02-06 11:22:00,101.835,101.84,101.81,101.83,82724163.0
2007-02-06 11:23:00,101.83,101.835,101.815,101.83,56645492.0
2007-02-06 11:24:00,101.835,101.835,101.805,101.825,40496589.0
2007-02-06 11:25:00,101.82,101.84,101.812,101.823,50795921.0
2007-02-06 11:26:00,101.79,101.865,101.79,101.85,45913173.0
2007-02-06 11:27:00,101.845,101.86,101.81,101.86,151125494.0
2007-02-06 11:28:00,101.855,101.855,101.84,101.85,59157764.0
2007-02-06 11:29:00,101.85,101.867,101.85,101.86,99622267.0
2007-02-06 11:30:00,101.86,101.86,101.825,101.845,125293411.0
2007-02-06 11:31:00,101.85,101.85,101.81,101.832,68673643.0
2007-02-06 11:33:00,101.835,101.847,101.831,101.835,116648126.0
2007-02-06 11:34:00,101.835,101.855,101.825,101.845,80328997.0
2007-02-06 11:35:00,101.84,101.85,101.838,101.85,66497261.0
2007-02-06 11:36:00,101.85,101.85,101.827,101.84,98255740.0
2007-02-06 11:38:00,101.845,101.845,101.825,101.835,75527474.0
2007-02-06 11:39:00,101.823,101.84,101.823,101.84,108013925.0
2007-02-06 11:40:00,101.835,101.836,101.82,101.825,127584799.0
2007-02-06 11:41:00,101.835,101.84,101.79,101.83,225264414.0
2007-02-06 11:42:00,101.835,101.85,101.825,101.85,38862026.0
2007-02-06 11:43:00,101.84,101.85,101.781,101.84,157226133.0
2007-02-06 11:44:00,101.827,101.858,101.791,101.85,321479222.0
2007-02-06 11:45:00,101.86,101.86,101.794,101.81,50045411.0
2007-02-06 11:46:00,101.847,101.85,101.832,101.84,107799785.0
2007-02-06 11:47:00,101.843,101.869,101.831,101.835,67389871.0
2007-02-06 11:48:00,101.842,101.856,101.804,101.855,70731923.0
2007-02-06 11:49:00,101.855,101.861,101.847,101.853,200230107.0
2007-02-06 11:50:00,101.85,101.87,101.835,101.87,38033735.0
2007-02-06 11:51:00,101.86,101.865,101.833,101.833,90416842.0
2007-02-06 11:52:00,101.815,101.845,101.815,101.835,122587213.0
2007-02-06 11:53:00,101.84,101.887,101.823,101.855,231037653.0
2007-02-06 11:54:00,101.845,101.86,101.806,101.838,265646381.0
2007-02-06 11:55:00,101.85,101.9,101.825,101.89,999084502.0
2007-02-06 11:56:00,101.885,101.913,101.885,101.913,107956318.0
2007-02-06 11:57:00,101.915,101.916,101.862,101.9,344540318.0
2007-02-06 11:58:00,101.895,101.926,101.895,101.92,263857065.0
2007-02-06 11:59:00,101.92,101.933,101.875,101.925,273120323.0
2007-02-06 12:00:00,101.91,101.941,101.9,101.91,171639102.0
2007-02-06 12:01:00,101.91,101.946,101.863,101.912,344816578.0
2007-02-06 12:02:00,101.91,101.91,101.87,101.87,57003908.0
2007-02-06 12:03:00,101.875,101.895,101.794,101.83,266485180.0
2007-02-06 12:04:00,101.83,101.837,101.782,101.828,272649109.0
2007-02-06 12:05:00,101.818,101.851,101.78,101.83,188303794.0
2007-02-06 12:06:00,101.83,101.836,101.774,101.825,451897947.0
2007-02-06 12:07:00,101.83,101.84,101.765,101.82,107411990.0
2007-02-06 12:08:00,101.81,101.831,101.795,101.8,107979271.0
2007-02-06 12:09:00,101.81,101.825,101.795,101.825,214824874.0
2007-02-06 12:10:00,101.83,101.837,101.787,101.82,364299808.0
2007-02-06 12:12:00,101.8,101.825,101.79,101.825,35085808.0
2007-02-06 12:13:00,101.83,101.83,101.78,101.81,607007354.0
2007-02-06 12:14:00,101.815,101.84,101.767,101.805,346907078.0
2007-02-06 12:15:00,101.805,101.82,101.802,101.815,86891318.0
2007-02-06 12:16:00,101.81,101.826,101.805,101.805,64273273.0
2007-02-06 12:17:00,101.8,101.815,101.783,101.787,71603714.0
2007-02-06 12:18:00,101.795,101.81,101.795,101.81,39130068.0
2007-02-06 12:19:00,101.805,101.805,101.775,101.775,28750071.0
2007-02-06 12:20:00,101.76,101.8,101.76,101.8,24455370.0
2007-02-06 12:21:00,101.795,101.795,101.765,101.78,84154315.0
2007-02-06 12:22:00,101.79,101.8,101.79,101.8,12829943.0
2007-02-06 12:23:00,101.79,101.805,101.788,101.8,120838250.0
2007-02-06 12:24:00,101.795,101.8,101.77,101.8,63802163.0
2007-02-06 12:25:00,101.795,101.802,101.77,101.795,26927815.0
2007-02-06 12:26:00,101.795,101.808,101.751,101.805,332088690.0
2007-02-06 12:27:00,101.805,101.805,101.782,101.805,99230667.0
2007-02-06 12:28:00,101.805,101.807,101.77,101.79,205427379.0
2007-02-06 12:29:00,101.79,101.79,101.775,101.78,128424001.0
2007-02-06 12:30:00,101.775,101.787,101.775,101.78,71326859.0
2007-02-06 12:31:00,101.77,101.788,101.763,101.788,52959362.0
2007-02-06 12:32:00,101.78,101.79,101.729,101.78,282121924.0
2007-02-06 12:33:00,101.78,101.78,101.758,101.76,46603396.0
2007-02-06 12:34:00,101.765,101.77,101.731,101.77,69452475.0
2007-02-06 12:35:00,101.765,101.773,101.765,101.77,32763967.0
2007-02-06 12:36:00,101.775,101.785,101.758,101.775,231576046.0
2007-02-06 12:37:00,101.775,101.78,101.722,101.78,120720107.0
2007-02-06 12:38:00,101.775,101.775,101.74,101.75,170212017.0
2007-02-06 12:39:00,101.74,101.761,101.72,101.74,74668750.0
2007-02-06 12:40:00,101.74,101.753,101.735,101.737,194431126.0
2007-02-06 12:41:00,101.735,101.754,101.732,101.732,318090765.0
2007-02-06 12:42:00,101.745,101.76,101.738,101.74,270385808.0
2007-02-06 12:43:00,101.74,101.745,101.688,101.745,344630036.0
2007-02-06 12:44:00,101.743,101.75,101.695,101.735,355079946.0
2007-02-06 12:45:00,101.73,101.753,101.693,101.74,321592303.0
2007-02-06 12:46:00,101.735,101.755,101.735,101.737,119961194.0
2007-02-06 12:47:00,101.75,101.765,101.704,101.735,241832684.0
2007-02-06 12:48:00,101.74,101.745,101.735,101.745,80406114.0
2007-02-06 12:49:00,101.75,101.75,101.71,101.71,65492583.0
2007-02-06 12:50:00,101.725,101.725,101.7,101.715,56928153.0
2007-02-06 12:51:00,101.708,101.747,101.708,101.735,355379272.0
2007-02-06 12:52:00,101.74,101.745,101.679,101.73,406893122.0
2007-02-06 12:53:00,101.73,101.73,101.702,101.705,319588466.0
2007-02-06 12:54:00,101.71,101.73,101.705,101.705,224524266.0
2007-02-06 12:55:00,101.71,101.718,101.67,101.71,224952986.0
2007-02-06 12:56:00,101.703,101.715,101.69,101.695,216964908.0
2007-02-06 12:57:00,101.71,101.71,101.685,101.7,97453425.0
2007-02-06 12:58:00,101.7,101.714,101.655,101.67,300046531.0
2007-02-06 12:59:00,101.71,101.715,101.7,101.7,49993052.0
2007-02-06 13:00:00,101.7,101.719,101.7,101.7,122706711.0
2007-02-06 13:01:00,101.69,101.729,101.69,101.715,418859671.0
2007-02-06 13:02:00,101.725,101.74,101.714,101.723,353517612.0
2007-02-06 13:03:00,101.725,101.725,101.685,101.7,273451237.0
2007-02-06 13:04:00,101.695,101.73,101.685,101.72,326335247.0
2007-02-06 13:05:00,101.72,101.722,101.698,101.72,93752553.0
2007-02-06 13:06:00,101.723,101.732,101.693,101.71,562049264.0
2007-02-06 13:07:00,101.7,101.755,101.7,101.75,703423081.0
2007-02-06 13:08:00,101.743,101.751,101.71,101.74,358971437.0
2007-02-06 13:09:00,101.735,101.745,101.725,101.745,23789026.0
2007-02-06 13:10:00,101.745,101.745,101.715,101.745,350752888.0
2007-02-06 13:11:00,101.75,101.761,101.735,101.76,53979737.0
2007-02-06 13:12:00,101.747,101.75,101.74,101.745,58060666.0
2007-02-06 13:13:00,101.742,101.753,101.72,101.74,539110343.0
2007-02-06 13:14:00,101.745,101.75,101.725,101.75,530585326.0
2007-02-06 13:15:00,101.735,101.78,101.725,101.75,263425355.0
2007-02-06 13:16:00,101.745,101.745,101.73,101.733,29534142.0
2007-02-06 13:17:00,101.74,101.745,101.71,101.72,510341225.0
2007-02-06 13:18:00,101.7,101.725,101.693,101.725,278235479.0
2007-02-06 13:19:00,101.727,101.74,101.675,101.74,100311347.0
2007-02-06 13:20:00,101.75,101.75,101.727,101.727,33080865.0
2007-02-06 13:21:00,101.723,101.723,101.66,101.665,432568472.0
2007-02-06 13:22:00,101.67,101.67,101.67,101.67,18937246.0
2007-02-06 13:23:00,101.68,101.69,101.66,101.69,79448077.0
2007-02-06 13:24:00,101.673,101.698,101.673,101.695,51953738.0
2007-02-06 13:25:00,101.693,101.698,101.675,101.675,65670721.0
2007-02-06 13:26:00,101.675,101.72,101.675,101.72,133547915.0
2007-02-06 13:27:00,101.715,101.722,101.704,101.705,78662265.0
2007-02-06 13:28:00,101.7,101.717,101.67,101.705,279087244.0
2007-02-06 13:29:00,101.7,101.715,101.695,101.715,341468670.0
2007-02-06 13:30:00,101.71,101.72,101.689,101.69,87474586.0
2007-02-06 13:31:00,101.688,101.71,101.687,101.71,78881354.0
2007-02-06 13:32:00,101.71,101.718,101.692,101.705,73993150.0
2007-02-06 13:33:00,101.71,101.71,101.672,101.672,65983047.0
2007-02-06 13:34:00,101.667,101.685,101.64,101.64,80510692.0
2007-02-06 13:35:00,101.655,101.655,101.62,101.63,71878744.0
2007-02-06 13:36:00,101.64,101.66,101.64,101.645,386326230.0
2007-02-06 13:37:00,101.645,101.648,101.63,101.64,30888546.0
2007-02-06 13:38:00,101.63,101.63,101.598,101.598,110204317.0
2007-02-06 13:39:00,101.625,101.625,101.57,101.61,153535031.0
2007-02-06 13:40:00,101.62,101.621,101.601,101.605,141684281.0
2007-02-06 13:41:00,101.625,101.625,101.575,101.605,509282607.0
2007-02-06 13:42:00,101.605,101.635,101.605,101.61,63777582.0
2007-02-06 13:43:00,101.613,101.645,101.605,101.607,90631692.0
2007-02-06 13:44:00,101.615,101.62,101.593,101.62,22816371.0
2007-02-06 13:45:00,101.6,101.63,101.6,101.61,269483738.0
2007-02-06 13:46:00,101.61,101.623,101.608,101.62,24594751.0
2007-02-06 13:47:00,101.615,101.62,101.585,101.607,177442135.0
2007-02-06 13:48:00,101.615,101.624,101.598,101.598,69607559.0
2007-02-06 13:49:00,101.603,101.635,101.6,101.617,461848370.0
2007-02-06 13:50:00,101.608,101.635,101.598,101.598,283258888.0
2007-02-06 13:51:00,101.615,101.615,101.593,101.61,54660042.0
2007-02-06 13:52:00,101.605,101.638,101.605,101.605,326291686.0
2007-02-06 13:53:00,101.605,101.619,101.595,101.612,712064187.0
2007-02-06 13:54:00,101.615,101.624,101.6,101.6,94958217.0
2007-02-06 13:55:00,101.595,101.624,101.59,101.61,158574056.0
2007-02-06 13:56:00,101.597,101.619,101.585,101.6,410367877.0
2007-02-06 13:57:00,101.595,101.6,101.585,101.585,248641165.0
2007-02-06 13:59:00,101.588,101.618,101.588,101.615,683804134.0
2007-02-06 14:00:00,101.615,101.619,101.6,101.6,342102468.0
2007-02-06 14:01:00,101.62,101.62,101.595,101.605,256785720.0
2007-02-06 14:02:00,101.61,101.633,101.61,101.615,62896669.0
2007-02-06 14:03:00,101.625,101.63,101.603,101.63,52378008.0
2007-02-06 14:04:00,101.63,101.63,101.582,101.615,277749920.0
2007-02-06 14:05:00,101.615,101.618,101.595,101.603,127293614.0
2007-02-06 14:06:00,101.608,101.64,101.583,101.615,115978864.0
2007-02-06 14:07:00,101.615,101.63,101.607,101.615,44571268.0
2007-02-06 14:08:00,101.617,101.64,101.6,101.62,42030531.0
2007-02-06 14:09:00,101.622,101.652,101.622,101.625,524078990.0
2007-02-06 14:10:00,101.625,101.64,101.61,101.63,92415345.0
2007-02-06 14:11:00,101.613,101.66,101.605,101.633,109629047.0
2007-02-06 14:12:00,101.635,101.64,101.585,101.64,61231747.0
2007-02-06 14:13:00,101.635,101.635,101.583,101.61,256103154.0
2007-02-06 14:14:00,101.602,101.64,101.595,101.615,253347923.0
2007-02-06 14:15:00,101.61,101.658,101.595,101.62,363765243.0
2007-02-06 14:16:00,101.615,101.63,101.585,101.595,1478524653.0
2007-02-06 14:17:00,101.595,101.595,101.547,101.585,131581646.0
2007-02-06 14:18:00,101.585,101.595,101.558,101.585,114016739.0
2007-02-06 14:19:00,101.59,101.59,101.565,101.58,81922698.0
2007-02-06 14:20:00,101.575,101.605,101.575,101.605,55268453.0
2007-02-06 14:21:00,101.6,101.612,101.593,101.6,66417596.0
2007-02-06 14:22:00,101.61,101.617,101.581,101.588,531494073.0
2007-02-06 14:23:00,101.6,101.6,101.595,101.595,25709221.0
2007-02-06 14:24:00,101.59,101.602,101.57,101.6,515331046.0
2007-02-06 14:25:00,101.61,101.61,101.585,101.585,145768731.0
2007-02-06 14:26:00,101.585,101.596,101.57,101.57,125801338.0
2007-02-06 14:27:00,101.57,101.585,101.57,101.57,121158611.0
2007-02-06 14:28:00,101.58,101.586,101.55,101.575,254467026.0
2007-02-06 14:29:00,101.57,101.575,101.52,101.553,199697557.0
2007-02-06 14:30:00,101.555,101.57,101.543,101.555,660169716.0
2007-02-06 14:31:00,101.55,101.555,101.507,101.55,118914428.0
2007-02-06 14:32:00,101.56,101.577,101.56,101.57,49555517.0
2007-02-06 14:33:00,101.575,101.575,101.538,101.56,110082985.0
2007-02-06 14:34:00,101.56,101.57,101.55,101.57,524247092.0
2007-02-06 14:35:00,101.57,101.576,101.56,101.57,217036138.0
2007-02-06 14:36:00,101.575,101.587,101.573,101.575,34354005.0
2007-02-06 14:37:00,101.565,101.584,101.555,101.565,195759056.0
2007-02-06 14:38:00,101.565,101.57,101.545,101.57,170851803.0
2007-02-06 14:39:00,101.56,101.56,101.52,101.56,238626492.0
2007-02-06 14:40:00,101.553,101.559,101.523,101.545,194687899.0
2007-02-06 14:41:00,101.545,101.556,101.54,101.545,73705891.0
2007-02-06 14:42:00,101.54,101.55,101.503,101.52,50158106.0
2007-02-06 14:43:00,101.54,101.56,101.535,101.545,86999567.0
2007-02-06 14:44:00,101.545,101.575,101.531,101.575,271575893.0
2007-02-06 14:45:00,101.57,101.57,101.545,101.565,243513121.0
2007-02-06 14:46:00,101.565,101.592,101.565,101.57,264178901.0
2007-02-06 14:47:00,101.575,101.582,101.565,101.58,193440950.0
2007-02-06 14:48:00,101.577,101.585,101.57,101.58,190115219.0
2007-02-06 14:49:00,101.58,101.583,101.565,101.57,132401130.0
2007-02-06 14:50:00,101.57,101.585,101.55,101.585,285820529.0
2007-02-06 14:51:00,101.577,101.598,101.57,101.585,402330302.0
2007-02-06 14:52:00,101.58,101.596,101.574,101.577,58098331.0
2007-02-06 14:53:00,101.575,101.576,101.54,101.54,434310351.0
2007-02-06 14:54:00,101.545,101.565,101.525,101.565,290582375.0
2007-02-06 14:55:00,101.565,101.585,101.556,101.56,1246894728.0
2007-02-06 14:56:00,101.57,101.575,101.55,101.575,84118242.0
2007-02-06 14:58:00,101.577,101.585,101.56,101.58,173719980.0
2007-02-06 14:59:00,101.58,101.6,101.58,101.58,345805827.0
2007-02-06 15:00:00,101.59,101.61,101.532,101.57,107961544.0
2007-02-06 15:01:00,101.57,101.57,101.51,101.51,121196565.0
2007-02-06 15:02:00,101.505,101.51,101.47,101.48,153131200.0
2007-02-06 15:03:00,101.495,101.496,101.47,101.485,146774941.0
2007-02-06 15:04:00,101.475,101.495,101.475,101.482,568854670.0
2007-02-06 15:05:00,101.485,101.52,101.482,101.5,260403285.0
2007-02-06 15:06:00,101.493,101.54,101.485,101.54,140866747.0
2007-02-06 15:07:00,101.53,101.55,101.52,101.54,225617516.0
2007-02-06 15:08:00,101.53,101.551,101.499,101.499,326275414.0
2007-02-06 15:09:00,101.533,101.555,101.505,101.52,272659757.0
2007-02-06 15:10:00,101.53,101.565,101.502,101.565,427772718.0
2007-02-06 15:11:00,101.507,101.57,101.507,101.542,91360882.0
2007-02-06 15:12:00,101.55,101.665,101.535,101.645,75097763.0
2007-02-06 15:13:00,101.645,101.645,101.56,101.573,36562914.0
2007-02-06 15:14:00,101.575,101.575,101.5,101.53,280212299.0
2007-02-06 15:15:00,101.518,101.533,101.475,101.525,104423007.0
2007-02-06 15:16:00,101.525,101.535,101.465,101.505,150055340.0
2007-02-06 15:17:00,101.51,101.51,101.495,101.5,321805263.0
2007-02-06 15:18:00,101.5,101.51,101.475,101.51,392561036.0
2007-02-06 15:19:00,101.52,101.522,101.475,101.522,231001793.0
2007-02-06 15:20:00,101.525,101.538,101.471,101.505,339653038.0
2007-02-06 15:21:00,101.505,101.535,101.505,101.53,74993971.0
2007-02-06 15:22:00,101.515,101.525,101.425,101.485,42504394.0
2007-02-06 15:23:00,101.51,101.565,101.471,101.545,112967039.0
2007-02-06 15:24:00,101.532,101.558,101.52,101.558,159374646.0
2007-02-06 15:25:00,101.575,101.625,101.555,101.625,46997378.0
2007-02-06 15:26:00,101.63,101.648,101.585,101.585,88549880.0
2007-02-06 15:27:00,101.59,101.63,101.59,101.603,37474016.0
2007-02-06 15:28:00,101.615,101.615,101.59,101.61,58864625.0
2007-02-06 15:29:00,101.605,101.638,101.605,101.605,143262714.0
2007-02-06 15:30:00,101.61,101.625,101.535,101.547,250257024.0
2007-02-06 15:31:00,101.56,101.565,101.5,101.515,65264707.0
2007-02-06 15:32:00,101.51,101.522,101.483,101.49,108660501.0
2007-02-06 15:33:00,101.488,101.517,101.48,101.48,74657496.0
2007-02-06 15:34:00,101.485,101.515,101.48,101.488,66545155.0
2007-02-06 15:35:00,101.48,101.49,101.455,101.49,158044025.0
2007-02-06 15:36:00,101.49,101.515,101.441,101.51,89922889.0
2007-02-06 15:37:00,101.505,101.555,101.505,101.555,45661665.0
2007-02-06 15:38:00,101.565,101.568,101.515,101.565,65881914.0
2007-02-06 15:39:00,101.555,101.565,101.53,101.545,80896327.0
2007-02-06 15:40:00,101.545,101.56,101.535,101.555,120927609.0
2007-02-06 15:41:00,101.51,101.56,101.51,101.535,123972489.0
2007-02-06 15:42:00,101.56,101.56,101.501,101.545,319136375.0
2007-02-06 15:43:00,101.535,101.577,101.525,101.577,139837566.0
2007-02-06 15:44:00,101.58,101.615,101.515,101.615,120218348.0
2007-02-06 15:45:00,101.615,101.645,101.605,101.645,57878942.0
2007-02-06 15:46:00,101.645,101.68,101.63,101.67,26661469.0
2007-02-06 15:47:00,101.665,101.665,101.625,101.662,61815421.0
2007-02-06 15:48:00,101.66,101.66,101.635,101.64,105575394.0
2007-02-06 15:49:00,101.635,101.64,101.625,101.64,137188222.0
2007-02-06 15:50:00,101.64,101.643,101.63,101.64,120197360.0
2007-02-06 15:51:00,101.63,101.645,101.612,101.612,153727370.0
2007-02-06 15:52:00,101.615,101.65,101.595,101.65,72926311.0
2007-02-06 15:53:00,101.618,101.66,101.59,101.635,64143446.0
2007-02-06 15:54:00,101.635,101.645,101.615,101.645,97021953.0
2007-02-06 15:55:00,101.635,101.638,101.622,101.625,86453676.0
2007-02-06 15:56:00,101.625,101.63,101.605,101.625,64109125.0
2007-02-06 15:57:00,101.625,101.675,101.595,101.675,121727966.0
2007-02-06 15:58:00,101.675,101.705,101.64,101.68,83120855.0
2007-02-06 15:59:00,101.675,101.675,101.625,101.645,98688376.0
2007-02-06 16:00:00,101.64,101.655,101.6,101.605,164293284.0
2007-02-06 16:01:00,101.6,101.62,101.58,101.605,42780673.0
2007-02-06 16:02:00,101.605,101.605,101.56,101.59,119018567.0
2007-02-06 16:03:00,101.59,101.603,101.585,101.592,55237968.0
2007-02-06 16:04:00,101.593,101.605,101.588,101.59,56209102.0
2007-02-06 16:06:00,101.55,101.6,101.55,101.6,103300771.0
2007-02-06 16:07:00,101.6,101.6,101.562,101.595,61465543.0
2007-02-06 16:08:00,101.6,101.61,101.595,101.61,49830562.0
2007-02-06 16:09:00,101.6,101.62,101.595,101.62,87808856.0
2007-02-06 16:10:00,101.615,101.627,101.615,101.625,90708586.0
2007-02-06 16:11:00,101.618,101.625,101.58,101.625,51064551.0
2007-02-06 16:12:00,101.615,101.64,101.614,101.64,59975505.0
2007-02-06 16:13:00,101.635,101.635,101.618,101.618,88046293.0
2007-02-06 16:14:00,101.613,101.647,101.613,101.64,219481992.0
2007-02-06 16:15:00,101.653,101.653,101.633,101.64,112705302.0
2007-02-06 16:16:00,101.65,101.65,101.625,101.625,121586840.0
2007-02-06 16:17:00,101.625,101.635,101.58,101.622,135520520.0
2007-02-06 16:18:00,101.63,101.63,101.613,101.615,38719416.0
2007-02-06 16:19:00,101.615,101.625,101.58,101.58,76341316.0
2007-02-06 16:20:00,101.62,101.62,101.585,101.62,165928959.0
2007-02-06 16:21:00,101.625,101.645,101.625,101.64,36287099.0
2007-02-06 16:22:00,101.65,101.65,101.605,101.635,84999914.0
2007-02-06 16:23:00,101.64,101.64,101.62,101.64,116611640.0
2007-02-06 16:24:00,101.615,101.64,101.607,101.628,118599032.0
2007-02-06 16:25:00,101.627,101.645,101.605,101.633,115175499.0
2007-02-06 16:26:00,101.635,101.66,101.625,101.653,89260859.0
2007-02-06 16:28:00,101.655,101.695,101.645,101.695,64742922.0
2007-02-06 16:29:00,101.69,101.697,101.665,101.672,80825758.0
2007-02-06 16:30:00,101.67,101.673,101.629,101.673,87082056.0
2007-02-06 16:31:00,101.675,101.677,101.63,101.65,87366737.0
2007-02-06 16:32:00,101.635,101.675,101.635,101.657,60724479.0
2007-02-06 16:33:00,101.67,101.672,101.64,101.655,95793941.0
2007-02-06 16:34:00,101.658,101.67,101.638,101.645,14435129.0
2007-02-06 16:35:00,101.65,101.665,101.64,101.64,95690840.0
2007-02-06 16:36:00,101.64,101.67,101.64,101.67,28590250.0
2007-02-06 16:37:00,101.61,101.68,101.61,101.65,104033774.0
2007-02-06 16:38:00,101.655,101.675,101.65,101.675,33897288.0
2007-02-06 16:39:00,101.655,101.69,101.655,101.67,49493131.0
2007-02-06 16:40:00,101.67,101.695,101.66,101.66,33785245.0
2007-02-06 16:41:00,101.657,101.68,101.621,101.68,87249051.0
2007-02-06 16:42:00,101.675,101.675,101.66,101.66,67283926.0
2007-02-06 16:43:00,101.655,101.668,101.65,101.65,57479854.0
2007-02-06 16:44:00,101.655,101.667,101.64,101.655,153802014.0
2007-02-06 16:45:00,101.655,101.656,101.635,101.635,73288024.0
2007-02-06 16:46:00,101.64,101.645,101.618,101.62,48395605.0
2007-02-06 16:47:00,101.625,101.635,101.625,101.63,71542057.0
2007-02-06 16:48:00,101.63,101.63,101.6,101.6,110377171.0
2007-02-06 16:49:00,101.6,101.615,101.585,101.605,46572942.0
2007-02-06 16:50:00,101.603,101.615,101.57,101.59,156601264.0
2007-02-06 16:51:00,101.59,101.59,101.56,101.59,87493300.0
2007-02-06 16:52:00,101.587,101.601,101.575,101.575,66667715.0
2007-02-06 16:53:00,101.58,101.58,101.57,101.577,81880165.0
2007-02-06 16:54:00,101.57,101.595,101.553,101.565,932616981.0
2007-02-06 16:55:00,101.585,101.588,101.562,101.58,110305228.0
2007-02-06 16:56:00,101.582,101.6,101.566,101.59,274726697.0
2007-02-06 16:57:00,101.59,101.62,101.59,101.61,188742578.0
2007-02-06 16:58:00,101.605,101.607,101.573,101.6,169817784.0
2007-02-06 16:59:00,101.595,101.603,101.585,101.6,218923628.0
2007-02-06 17:00:00,101.595,101.609,101.595,101.595,124619878.0
2007-02-06 17:01:00,101.6,101.612,101.6,101.612,55688956.0
2007-02-06 17:02:00,101.608,101.608,101.575,101.58,210439816.0
2007-02-06 17:03:00,101.585,101.585,101.567,101.577,524924159.0
2007-02-06 17:04:00,101.583,101.588,101.56,101.56,336697336.0
2007-02-06 17:05:00,101.575,101.58,101.53,101.58,344173415.0
2007-02-06 17:06:00,101.58,101.58,101.55,101.55,450046380.0
2007-02-06 17:07:00,101.56,101.58,101.545,101.545,67506623.0
2007-02-06 17:08:00,101.545,101.575,101.545,101.575,72066250.0
2007-02-06 17:09:00,101.56,101.583,101.555,101.57,112074556.0
2007-02-06 17:10:00,101.56,101.572,101.56,101.565,304515906.0
2007-02-06 17:11:00,101.553,101.565,101.545,101.555,106850768.0
2007-02-06 17:12:00,101.555,101.59,101.54,101.59,83488052.0
2007-02-06 17:13:00,101.585,101.585,101.54,101.56,262569434.0
2007-02-06 17:14:00,101.565,101.575,101.555,101.555,119443063.0
2007-02-06 17:15:00,101.55,101.56,101.55,101.56,132897797.0
2007-02-06 17:16:00,101.56,101.571,101.558,101.56,373575758.0
2007-02-06 17:17:00,101.555,101.562,101.54,101.56,106839431.0
2007-02-06 17:18:00,101.56,101.565,101.543,101.555,425806832.0
2007-02-06 17:19:00,101.545,101.565,101.532,101.56,87835635.0
2007-02-06 17:20:00,101.55,101.58,101.54,101.57,470516632.0
2007-02-06 17:21:00,101.575,101.575,101.555,101.558,99525106.0
2007-02-06 17:22:00,101.57,101.592,101.566,101.58,78231287.0
2007-02-06 17:23:00,101.57,101.588,101.56,101.565,116623294.0
2007-02-06 17:24:00,101.568,101.568,101.55,101.558,425061075.0
2007-02-06 17:25:00,101.565,101.567,101.558,101.567,52235142.0
2007-02-06 17:26:00,101.56,101.571,101.55,101.57,309144603.0
2007-02-06 17:27:00,101.565,101.58,101.515,101.515,76807518.0
2007-02-06 17:28:00,101.525,101.525,101.505,101.52,192159679.0
2007-02-06 17:29:00,101.53,101.545,101.515,101.515,925589370.0
2007-02-06 17:30:00,101.52,101.526,101.493,101.505,1283254689.0
2007-02-06 17:31:00,101.503,101.504,101.47,101.47,293841681.0
2007-02-06 17:32:00,101.483,101.49,101.465,101.49,128036669.0
2007-02-06 17:33:00,101.49,101.505,101.475,101.492,52923343.0
2007-02-06 17:34:00,101.495,101.496,101.475,101.49,124869130.0
2007-02-06 17:35:00,101.493,101.511,101.471,101.495,76246149.0
2007-02-06 17:36:00,101.49,101.505,101.47,101.495,78291280.0
2007-02-06 17:37:00,101.45,101.533,101.45,101.51,68586038.0
2007-02-06 17:38:00,101.483,101.547,101.483,101.505,108034041.0
2007-02-06 17:39:00,101.49,101.503,101.405,101.425,623782698.0
2007-02-06 17:40:00,101.405,101.518,101.36,101.518,80562240.0
2007-02-06 17:41:00,101.495,101.525,101.47,101.515,165702537.0
2007-02-06 17:42:00,101.505,101.585,101.468,101.552,24093622.0
2007-02-06 17:43:00,101.555,101.605,101.54,101.605,57268025.0
2007-02-06 17:44:00,101.605,101.625,101.552,101.625,134302485.0
2007-02-06 17:45:00,101.62,101.693,101.615,101.67,274742219.0
2007-02-06 17:46:00,101.635,101.673,101.605,101.635,248494010.0
2007-02-06 17:47:00,101.655,101.66,101.632,101.645,191407686.0
2007-02-06 17:48:00,101.65,101.683,101.63,101.66,55559553.0
2007-02-06 17:49:00,101.653,101.653,101.64,101.64,75927473.0
2007-02-06 17:50:00,101.635,101.665,101.63,101.645,169341039.0
2007-02-06 17:51:00,101.64,101.675,101.64,101.668,466479942.0
2007-02-06 17:52:00,101.672,101.695,101.672,101.675,42769580.0
2007-02-06 17:53:00,101.663,101.705,101.635,101.635,77730107.0
2007-02-06 17:54:00,101.68,101.715,101.68,101.682,58935239.0
2007-02-06 17:55:00,101.66,101.72,101.66,101.72,89710055.0
2007-02-06 17:56:00,101.71,101.735,101.7,101.735,186188677.0
2007-02-06 17:57:00,101.73,101.76,101.712,101.712,410373218.0
2007-02-06 17:58:00,101.71,101.723,101.71,101.72,96368209.0
2007-02-06 17:59:00,101.72,101.783,101.72,101.76,1169825561.0
2007-02-06 18:00:00,101.76,101.817,101.76,101.795,61457749.0
2007-02-06 18:01:00,101.785,101.805,101.745,101.785,118857898.0
2007-02-06 18:02:00,101.785,101.81,101.748,101.778,130995353.0
2007-02-06 18:03:00,101.772,101.793,101.76,101.76,629898150.0
2007-02-06 18:04:00,101.735,101.78,101.735,101.765,41154585.0
2007-02-06 18:05:00,101.765,101.775,101.74,101.765,147116031.0
2007-02-06 18:06:00,101.773,101.81,101.76,101.805,106748290.0
2007-02-06 18:07:00,101.8,101.81,101.785,101.8,126225988.0
2007-02-06 18:08:00,101.803,101.803,101.77,101.8,70159883.0
2007-02-06 18:09:00,101.79,101.838,101.79,101.82,83686183.0
2007-02-06 18:10:00,101.81,101.827,101.79,101.803,397075779.0
2007-02-06 18:11:00,101.815,101.903,101.805,101.88,81995500.0
2007-02-06 18:12:00,101.89,101.9,101.855,101.87,31612897.0
2007-02-06 18:13:00,101.855,101.875,101.835,101.86,359382395.0
2007-02-06 18:14:00,101.85,101.86,101.82,101.83,284518012.0
2007-02-06 18:15:00,101.825,101.833,101.785,101.82,239152503.0
2007-02-06 18:16:00,101.81,101.839,101.785,101.785,293438152.0
2007-02-06 18:17:00,101.78,101.794,101.76,101.765,595551462.0
2007-02-06 18:18:00,101.76,101.78,101.76,101.76,52059507.0
2007-02-06 18:19:00,101.77,101.798,101.77,101.793,563214037.0
2007-02-06 18:20:00,101.798,101.8,101.736,101.8,129390869.0
2007-02-06 18:21:00,101.795,101.797,101.775,101.782,206260818.0
2007-02-06 18:22:00,101.785,101.795,101.78,101.795,110071993.0
2007-02-06 18:23:00,101.795,101.795,101.77,101.795,110966241.0
2007-02-06 18:24:00,101.8,101.8,101.762,101.772,101360680.0
2007-02-06 18:25:00,101.76,101.803,101.75,101.803,447276495.0
2007-02-06 18:26:00,101.805,101.809,101.75,101.805,684542306.0
2007-02-06 18:27:00,101.8,101.8,101.76,101.775,129336452.0
2007-02-06 18:28:00,101.783,101.812,101.783,101.79,109096639.0
2007-02-06 18:29:00,101.78,101.796,101.78,101.78,483117461.0
2007-02-06 18:30:00,101.79,101.799,101.78,101.79,98002696.0
2007-02-06 18:31:00,101.795,101.84,101.777,101.795,141113843.0
2007-02-06 18:32:00,101.825,101.84,101.8,101.81,87671602.0
2007-02-06 18:33:00,101.81,101.828,101.795,101.805,52447169.0
2007-02-06 18:34:00,101.805,101.84,101.79,101.825,50825871.0
2007-02-06 18:35:00,101.82,101.835,101.82,101.835,118153713.0
2007-02-06 18:36:00,101.83,101.843,101.83,101.84,59973351.0
2007-02-06 18:37:00,101.825,101.845,101.825,101.835,72650242.0
2007-02-06 18:38:00,101.835,101.835,101.82,101.835,58196580.0
2007-02-06 18:39:00,101.83,101.85,101.83,101.85,65225211.0
2007-02-06 18:40:00,101.845,101.845,101.82,101.835,107653746.0
2007-02-06 18:41:00,101.82,101.84,101.815,101.82,64619915.0
2007-02-06 18:42:00,101.82,101.825,101.795,101.815,74169826.0
2007-02-06 18:43:00,101.81,101.84,101.803,101.84,89104257.0
2007-02-06 18:44:00,101.835,101.835,101.805,101.805,49342969.0
2007-02-06 18:45:00,101.805,101.805,101.75,101.792,169728463.0
2007-02-06 18:46:00,101.8,101.8,101.781,101.79,95025539.0
2007-02-06 18:47:00,101.795,101.795,101.783,101.79,96398869.0
2007-02-06 18:48:00,101.782,101.8,101.78,101.78,52060543.0
2007-02-06 18:49:00,101.78,101.78,101.747,101.765,51285638.0
2007-02-06 18:50:00,101.77,101.8,101.757,101.783,50018037.0
2007-02-06 18:51:00,101.8,101.8,101.788,101.8,89048852.0
2007-02-06 18:52:00,101.785,101.81,101.785,101.793,110585297.0
2007-02-06 18:53:00,101.745,101.81,101.745,101.78,118286391.0
2007-02-06 18:54:00,101.78,101.8,101.772,101.785,189892426.0
2007-02-06 18:55:00,101.785,101.795,101.757,101.785,587099981.0
2007-02-06 18:56:00,101.79,101.794,101.77,101.785,522062344.0
2007-02-06 18:57:00,101.79,101.805,101.78,101.795,348192514.0
2007-02-06 18:58:00,101.795,101.795,101.77,101.793,26587296.0
2007-02-06 18:59:00,101.793,101.814,101.775,101.8,775768179.0
2007-02-06 19:00:00,101.793,101.805,101.775,101.805,465545958.0
2007-02-06 19:01:00,101.8,101.8,101.765,101.8,41055903.0
2007-02-06 19:02:00,101.795,101.805,101.765,101.787,452086835.0
2007-02-06 19:03:00,101.79,101.79,101.775,101.775,47994567.0
2007-02-06 19:04:00,101.78,101.78,101.755,101.77,28514916.0
2007-02-06 19:05:00,101.767,101.769,101.73,101.757,48287767.0
2007-02-06 19:06:00,101.755,101.78,101.75,101.76,36492469.0
2007-02-06 19:07:00,101.743,101.76,101.72,101.74,354632785.0
2007-02-06 19:08:00,101.73,101.777,101.723,101.755,124540162.0
2007-02-06 19:09:00,101.762,101.773,101.762,101.763,85572954.0
2007-02-06 19:10:00,101.775,101.775,101.751,101.765,55449144.0
2007-02-06 19:11:00,101.755,101.79,101.755,101.778,45303670.0
2007-02-06 19:12:00,101.78,101.79,101.765,101.79,75080177.0
2007-02-06 19:13:00,101.803,101.803,101.785,101.785,33222592.0
2007-02-06 19:14:00,101.795,101.815,101.775,101.815,81494996.0
2007-02-06 19:15:00,101.81,101.817,101.79,101.79,396146169.0
2007-02-06 19:16:00,101.795,101.812,101.777,101.79,418052873.0
2007-02-06 19:17:00,101.8,101.807,101.792,101.805,314049324.0
2007-02-06 19:18:00,101.785,101.806,101.785,101.79,83391011.0
2007-02-06 19:19:00,101.783,101.79,101.78,101.785,122107910.0
2007-02-06 19:20:00,101.76,101.8,101.76,101.79,21432523.0
2007-02-06 19:21:00,101.785,101.791,101.772,101.772,34299966.0
2007-02-06 19:22:00,101.773,101.773,101.745,101.76,880140624.0
2007-02-06 19:23:00,101.763,101.763,101.728,101.728,53241404.0
2007-02-06 19:24:00,101.745,101.76,101.735,101.755,321825211.0
2007-02-06 19:25:00,101.745,101.765,101.745,101.75,98793388.0
2007-02-06 19:26:00,101.755,101.758,101.75,101.755,64396685.0
2007-02-06 19:27:00,101.755,101.76,101.745,101.755,57027750.0
2007-02-06 19:28:00,101.76,101.76,101.735,101.745,36055402.0
2007-02-06 19:29:00,101.743,101.755,101.735,101.75,446172091.0
2007-02-06 19:30:00,101.74,101.75,101.728,101.75,40084543.0
2007-02-06 19:31:00,101.742,101.745,101.735,101.745,82233763.0
2007-02-06 19:32:00,101.75,101.755,101.726,101.755,42614188.0
2007-02-06 19:33:00,101.76,101.79,101.743,101.79,80568163.0
2007-02-06 19:34:00,101.785,101.795,101.76,101.795,76319494.0
2007-02-06 19:35:00,101.795,101.799,101.77,101.78,68408349.0
2007-02-06 19:36:00,101.79,101.795,101.77,101.795,88026925.0
2007-02-06 19:37:00,101.795,101.795,101.733,101.745,72098670.0
2007-02-06 19:38:00,101.745,101.767,101.735,101.765,17573313.0
2007-02-06 19:39:00,101.77,101.8,101.747,101.79,103381482.0
2007-02-06 19:40:00,101.788,101.788,101.731,101.76,51768048.0
2007-02-06 19:41:00,101.755,101.765,101.748,101.75,221585782.0
2007-02-06 19:42:00,101.76,101.76,101.729,101.745,66968331.0
2007-02-06 19:43:00,101.75,101.758,101.732,101.755,34087221.0
2007-02-06 19:44:00,101.755,101.76,101.755,101.757,87460237.0
2007-02-06 19:45:00,101.755,101.782,101.755,101.77,371641672.0
2007-02-06 19:46:00,101.772,101.772,101.728,101.755,60975165.0
2007-02-06 19:47:00,101.76,101.76,101.735,101.75,46161249.0
2007-02-06 19:48:00,101.738,101.774,101.738,101.772,172861110.0
2007-02-06 19:49:00,101.775,101.778,101.773,101.775,36153255.0
2007-02-06 19:50:00,101.765,101.775,101.755,101.77,124319390.0
2007-02-06 19:51:00,101.78,101.78,101.755,101.78,52002426.0
2007-02-06 19:52:00,101.775,101.795,101.765,101.795,63295500.0
2007-02-06 19:53:00,101.77,101.805,101.77,101.788,93532550.0
2007-02-06 19:54:00,101.783,101.8,101.776,101.8,323044968.0
2007-02-06 19:55:00,101.788,101.81,101.788,101.795,61711364.0
2007-02-06 19:56:00,101.793,101.808,101.79,101.79,58789037.0
2007-02-06 19:57:00,101.795,101.811,101.79,101.805,62906125.0
2007-02-06 19:58:00,101.805,101.81,101.788,101.805,82973482.0
2007-02-06 19:59:00,101.805,101.813,101.783,101.795,398234225.0
2007-02-06 20:00:00,101.798,101.805,101.79,101.805,40446251.0
2007-02-06 20:01:00,101.795,101.802,101.79,101.79,71980465.0
2007-02-06 20:02:00,101.79,101.79,101.778,101.78,20379212.0
2007-02-06 20:03:00,101.78,101.78,101.77,101.775,274496788.0
2007-02-06 20:04:00,101.775,101.775,101.745,101.765,35923045.0
2007-02-06 20:05:00,101.765,101.767,101.735,101.745,190533825.0
2007-02-06 20:06:00,101.742,101.755,101.71,101.712,79308254.0
2007-02-06 20:07:00,101.715,101.72,101.695,101.695,49779225.0
2007-02-06 20:08:00,101.695,101.715,101.685,101.715,271282783.0
2007-02-06 20:09:00,101.715,101.715,101.662,101.7,68293784.0
2007-02-06 20:10:00,101.695,101.695,101.675,101.68,40078658.0
2007-02-06 20:11:00,101.69,101.69,101.688,101.69,53389628.0
2007-02-06 20:12:00,101.7,101.7,101.67,101.69,70756946.0
2007-02-06 20:13:00,101.69,101.715,101.69,101.705,82083313.0
2007-02-06 20:14:00,101.7,101.7,101.665,101.675,151017946.0
2007-02-06 20:15:00,101.68,101.69,101.67,101.69,53350332.0
2007-02-06 20:16:00,101.685,101.705,101.685,101.69,28155043.0
2007-02-06 20:17:00,101.69,101.69,101.637,101.67,25416404.0
2007-02-06 20:18:00,101.67,101.675,101.668,101.668,42850943.0
2007-02-06 20:19:00,101.67,101.685,101.67,101.685,18850240.0
2007-02-06 20:20:00,101.675,101.675,101.643,101.653,109848282.0
2007-02-06 20:21:00,101.65,101.677,101.65,101.655,39282182.0
2007-02-06 20:22:00,101.66,101.68,101.648,101.653,146629382.0
2007-02-06 20:23:00,101.64,101.67,101.633,101.633,81063335.0
2007-02-06 20:24:00,101.65,101.655,101.64,101.64,19732125.0
2007-02-06 20:25:00,101.637,101.655,101.637,101.655,62299742.0
2007-02-06 20:26:00,101.66,101.66,101.605,101.635,42258895.0
2007-02-06 20:27:00,101.64,101.645,101.622,101.64,94029065.0
2007-02-06 20:28:00,101.64,101.653,101.59,101.59,23040332.0
2007-02-06 20:29:00,101.63,101.65,101.63,101.64,113517777.0
2007-02-06 20:30:00,101.625,101.64,101.615,101.64,148945709.0
2007-02-06 20:31:00,101.645,101.645,101.632,101.632,17092994.0
2007-02-06 20:32:00,101.625,101.64,101.59,101.605,251624445.0
2007-02-06 20:33:00,101.6,101.6,101.57,101.595,77996640.0
2007-02-06 20:34:00,101.592,101.592,101.542,101.565,102544390.0
2007-02-06 20:35:00,101.562,101.597,101.562,101.585,31893716.0
2007-02-06 20:36:00,101.598,101.615,101.585,101.615,19529240.0
2007-02-06 20:37:00,101.613,101.613,101.6,101.6,43884878.0
2007-02-06 20:38:00,101.595,101.61,101.595,101.61,40915817.0
2007-02-06 20:39:00,101.6,101.6,101.579,101.6,49525124.0
2007-02-06 20:40:00,101.595,101.617,101.58,101.6,142318413.0
2007-02-06 20:41:00,101.603,101.603,101.553,101.595,55084538.0
2007-02-06 20:42:00,101.595,101.595,101.555,101.565,130186872.0
2007-02-06 20:43:00,101.565,101.582,101.565,101.582,105660293.0
2007-02-06 20:44:00,101.585,101.61,101.585,101.61,22485603.0
2007-02-06 20:45:00,101.61,101.61,101.585,101.597,74879273.0
2007-02-06 20:46:00,101.605,101.625,101.605,101.615,48636821.0
2007-02-06 20:47:00,101.605,101.64,101.605,101.605,39149250.0
2007-02-06 20:48:00,101.62,101.62,101.605,101.608,24494072.0
2007-02-06 20:50:00,101.605,101.615,101.595,101.595,109598817.0
2007-02-06 20:51:00,101.57,101.605,101.57,101.6,51264093.0
2007-02-06 20:52:00,101.597,101.62,101.59,101.62,17277383.0
2007-02-06 20:53:00,101.625,101.625,101.59,101.595,54441267.0
2007-02-06 20:54:00,101.595,101.614,101.577,101.6,91821516.0
2007-02-06 20:55:00,101.605,101.611,101.592,101.593,48161622.0
2007-02-06 20:56:00,101.6,101.6,101.557,101.567,63491289.0
2007-02-06 20:57:00,101.575,101.592,101.543,101.575,128557863.0
2007-02-06 20:58:00,101.575,101.576,101.562,101.562,376035792.0
2007-02-06 20:59:00,101.57,101.57,101.545,101.55,62387426.0
2007-02-06 21:00:00,101.555,101.593,101.555,101.567,32093231.0
2007-02-06 21:01:00,101.575,101.595,101.575,101.59,164109002.0
2007-02-06 21:02:00,101.59,101.595,101.573,101.573,104892633.0
2007-02-06 21:03:00,101.575,101.575,101.545,101.565,52998222.0
2007-02-06 21:04:00,101.56,101.585,101.56,101.58,100013623.0
2007-02-06 21:05:00,101.57,101.57,101.537,101.555,77655611.0
2007-02-06 21:06:00,101.552,101.585,101.544,101.57,46629885.0
2007-02-06 21:07:00,101.56,101.58,101.554,101.58,88082267.0
2007-02-06 21:08:00,101.585,101.585,101.572,101.572,87527061.0
2007-02-06 21:09:00,101.575,101.59,101.575,101.59,28178170.0
2007-02-06 21:10:00,101.585,101.59,101.567,101.59,99864162.0
2007-02-06 21:11:00,101.585,101.591,101.567,101.59,110473634.0
2007-02-06 21:12:00,101.583,101.591,101.568,101.568,21667995.0
2007-02-06 21:13:00,101.57,101.585,101.57,101.585,20107022.0
2007-02-06 21:14:00,101.59,101.596,101.575,101.575,94856824.0
2007-02-06 21:15:00,101.585,101.586,101.563,101.585,61792446.0
2007-02-06 21:16:00,101.583,101.592,101.58,101.59,45306310.0
2007-02-06 21:17:00,101.585,101.59,101.58,101.58,255529737.0
2007-02-06 21:19:00,101.59,101.595,101.58,101.595,51303040.0
2007-02-06 21:20:00,101.593,101.596,101.585,101.595,246507796.0
2007-02-06 21:21:00,101.575,101.585,101.554,101.585,65663242.0
2007-02-06 21:22:00,101.58,101.59,101.58,101.58,68706620.0
2007-02-06 21:23:00,101.575,101.587,101.575,101.585,64232487.0
2007-02-06 21:24:00,101.585,101.59,101.58,101.59,123958415.0
2007-02-06 21:27:00,101.587,101.587,101.555,101.555,90660975.0
2007-02-06 21:28:00,101.57,101.599,101.57,101.58,805968514.0
2007-02-06 21:30:00,101.585,101.585,101.555,101.555,126247646.0
2007-02-06 21:31:00,101.557,101.595,101.55,101.595,1012026375.0
2007-02-06 21:32:00,101.595,101.598,101.559,101.585,468094416.0
2007-02-06 21:33:00,101.59,101.611,101.59,101.61,146575369.0
2007-02-06 21:34:00,101.615,101.615,101.587,101.587,90069150.0
2007-02-06 21:35:00,101.595,101.606,101.591,101.605,83119863.0
2007-02-06 21:36:00,101.6,101.616,101.59,101.595,134979579.0
2007-02-06 21:37:00,101.605,101.605,101.595,101.605,79504636.0
2007-02-06 21:39:00,101.605,101.605,101.588,101.59,83585754.0
2007-02-06 21:40:00,101.575,101.582,101.563,101.582,50095385.0
2007-02-06 21:41:00,101.585,101.59,101.585,101.59,20067779.0
2007-02-06 21:42:00,101.575,101.605,101.575,101.605,100796172.0
2007-02-06 21:43:00,101.6,101.617,101.595,101.615,86827741.0
2007-02-06 21:44:00,101.61,101.61,101.58,101.58,32590397.0
2007-02-06 21:45:00,101.58,101.585,101.57,101.585,62121966.0
2007-02-06 21:46:00,101.585,101.585,101.567,101.57,132282995.0
2007-02-06 21:47:00,101.562,101.566,101.539,101.565,400333274.0
2007-02-06 21:48:00,101.57,101.583,101.557,101.583,40150438.0
2007-02-06 21:49:00,101.575,101.585,101.563,101.563,76051498.0
2007-02-06 21:50:00,101.565,101.565,101.52,101.535,447853503.0
2007-02-06 21:51:00,101.54,101.543,101.515,101.52,93362114.0
2007-02-06 21:52:00,101.53,101.53,101.469,101.51,45162174.0
2007-02-06 21:53:00,101.515,101.515,101.495,101.503,55234159.0
2007-02-06 21:54:00,101.5,101.515,101.5,101.505,280561725.0
2007-02-06 21:55:00,101.51,101.51,101.485,101.49,554847970.0
2007-02-06 21:56:00,101.49,101.505,101.48,101.498,144820881.0
2007-02-06 21:57:00,101.49,101.507,101.485,101.485,69664857.0
2007-02-06 21:58:00,101.5,101.5,101.49,101.495,103039393.0
2007-02-06 21:59:00,101.5,101.508,101.475,101.475,809051770.0
2007-02-06 22:00:00,101.503,101.52,101.485,101.505,138398198.0
2007-02-06 22:01:00,101.51,101.515,101.49,101.507,151712937.0
2007-02-06 22:02:00,101.503,101.514,101.503,101.51,87603832.0
2007-02-06 22:03:00,101.515,101.518,101.48,101.518,107765578.0
2007-02-06 22:04:00,101.51,101.525,101.49,101.49,22252084.0
2007-02-06 22:05:00,101.495,101.5,101.48,101.49,130344879.0
2007-02-06 22:06:00,101.49,101.546,101.485,101.508,70694863.0
2007-02-06 22:07:00,101.5,101.53,101.495,101.495,65165027.0
2007-02-06 22:08:00,101.512,101.512,101.475,101.485,76385047.0
2007-02-06 22:09:00,101.48,101.48,101.462,101.475,64348005.0
2007-02-06 22:10:00,101.463,101.48,101.461,101.463,129813831.0
2007-02-06 22:11:00,101.46,101.495,101.46,101.485,63434679.0
2007-02-06 22:12:00,101.483,101.498,101.483,101.483,129244652.0
2007-02-06 22:13:00,101.48,101.495,101.48,101.48,73950693.0
2007-02-06 22:14:00,101.49,101.52,101.45,101.507,31777386.0
2007-02-06 22:15:00,101.51,101.51,101.51,101.51,21247480.0
2007-02-06 22:16:00,101.52,101.52,101.504,101.515,107289428.0
2007-02-06 22:17:00,101.502,101.525,101.495,101.495,38081215.0
2007-02-06 22:18:00,101.485,101.52,101.485,101.515,89393268.0
2007-02-06 22:19:00,101.512,101.535,101.479,101.535,56707422.0
2007-02-06 22:20:00,101.54,101.54,101.519,101.53,37375999.0
2007-02-06 22:21:00,101.525,101.54,101.516,101.535,75491386.0
2007-02-06 22:22:00,101.53,101.568,101.53,101.547,169022560.0
2007-02-06 22:23:00,101.55,101.57,101.53,101.57,36129591.0
2007-02-06 22:24:00,101.56,101.57,101.555,101.565,50810634.0
2007-02-06 22:25:00,101.563,101.57,101.562,101.563,62223654.0
2007-02-06 22:26:00,101.565,101.57,101.55,101.57,62222940.0
2007-02-06 22:27:00,101.577,101.594,101.577,101.585,170148267.0
2007-02-06 22:28:00,101.585,101.587,101.57,101.575,75049529.0
2007-02-06 22:29:00,101.575,101.58,101.525,101.58,74572102.0
2007-02-06 22:30:00,101.575,101.593,101.549,101.55,102330437.0
2007-02-06 22:31:00,101.585,101.585,101.515,101.555,39023214.0
2007-02-06 22:33:00,101.55,101.567,101.544,101.565,84173102.0
2007-02-06 22:34:00,101.555,101.555,101.523,101.537,87855092.0
2007-02-06 22:36:00,101.535,101.54,101.53,101.535,103715464.0
2007-02-06 22:37:00,101.535,101.55,101.534,101.535,37242461.0
2007-02-06 22:38:00,101.54,101.55,101.54,101.54,42132051.0
2007-02-06 22:39:00,101.55,101.575,101.55,101.575,65262345.0
2007-02-06 22:40:00,101.57,101.57,101.547,101.547,12456478.0
2007-02-06 22:41:00,101.56,101.57,101.56,101.565,86633380.0
2007-02-06 22:42:00,101.57,101.577,101.538,101.545,50580259.0
2007-02-06 22:43:00,101.55,101.555,101.55,101.555,26130939.0
2007-02-06 22:44:00,101.55,101.55,101.535,101.55,77144140.0
2007-02-06 22:45:00,101.545,101.574,101.545,101.555,82983277.0
2007-02-06 22:46:00,101.57,101.572,101.555,101.572,62188237.0
2007-02-06 22:47:00,101.58,101.58,101.563,101.563,31495138.0
2007-02-06 22:48:00,101.57,101.577,101.557,101.57,80723843.0
2007-02-06 22:49:00,101.575,101.58,101.57,101.58,37051869.0
2007-02-06 22:50:00,101.575,101.575,101.575,101.575,3582677.0
2007-02-06 22:51:00,101.573,101.573,101.535,101.535,68098597.0
2007-02-06 22:52:00,101.533,101.547,101.525,101.545,76734030.0
2007-02-06 22:53:00,101.545,101.55,101.535,101.535,66050792.0
2007-02-06 22:55:00,101.54,101.54,101.51,101.523,110336951.0
2007-02-06 22:56:00,101.525,101.531,101.505,101.505,68469406.0
2007-02-06 22:57:00,101.515,101.535,101.515,101.535,48532638.0
2007-02-06 22:58:00,101.538,101.551,101.536,101.545,70501679.0
2007-02-06 22:59:00,101.55,101.55,101.524,101.525,72778031.0
2007-02-06 23:00:00,101.525,101.547,101.51,101.51,77201842.0
2007-02-06 23:01:00,101.518,101.54,101.512,101.52,144736642.0
2007-02-06 23:02:00,101.525,101.54,101.518,101.54,63199251.0
2007-02-06 23:03:00,101.535,101.535,101.495,101.495,45929723.0
2007-02-06 23:04:00,101.5,101.56,101.5,101.53,46016930.0
2007-02-06 23:05:00,101.548,101.548,101.521,101.535,81721681.0
2007-02-06 23:09:00,101.533,101.54,101.533,101.535,54559566.0
2007-02-06 23:10:00,101.54,101.543,101.54,101.543,38186379.0
2007-02-06 23:11:00,101.545,101.545,101.525,101.525,73931915.0
2007-02-06 23:13:00,101.535,101.546,101.534,101.535,28065386.0
2007-02-06 23:14:00,101.54,101.553,101.53,101.55,46527305.0
2007-02-06 23:15:00,101.545,101.545,101.538,101.54,51111443.0
2007-02-06 23:16:00,101.54,101.542,101.525,101.53,65992467.0
2007-02-06 23:17:00,101.535,101.541,101.51,101.51,77288716.0
2007-02-06 23:18:00,101.515,101.524,101.515,101.522,37080043.0
2007-02-06 23:19:00,101.525,101.533,101.525,101.525,72832277.0
2007-02-06 23:20:00,101.52,101.535,101.52,101.528,121050188.0
2007-02-06 23:21:00,101.525,101.54,101.515,101.515,124993628.0
2007-02-06 23:22:00,101.51,101.537,101.51,101.527,91066711.0
2007-02-06 23:23:00,101.535,101.539,101.522,101.535,17734288.0
2007-02-06 23:24:00,101.535,101.539,101.53,101.53,47298610.0
2007-02-06 23:25:00,101.523,101.541,101.51,101.51,15920618.0
2007-02-06 23:26:00,101.513,101.55,101.513,101.55,112755249.0
2007-02-06 23:27:00,101.55,101.55,101.545,101.545,73140749.0
2007-02-06 23:28:00,101.537,101.54,101.525,101.54,107874763.0
2007-02-06 23:29:00,101.545,101.545,101.535,101.535,72160866.0
2007-02-06 23:31:00,101.54,101.555,101.538,101.555,63194631.0
2007-02-06 23:32:00,101.545,101.556,101.535,101.535,69561439.0
2007-02-06 23:33:00,101.532,101.562,101.532,101.562,49053977.0
2007-02-06 23:34:00,101.563,101.563,101.547,101.555,38138303.0
2007-02-06 23:35:00,101.565,101.57,101.558,101.57,84540177.0
2007-02-06 23:36:00,101.565,101.57,101.555,101.57,45816339.0
2007-02-06 23:37:00,101.565,101.57,101.545,101.57,115406765.0
2007-02-06 23:38:00,101.565,101.565,101.549,101.552,145897008.0
2007-02-06 23:39:00,101.552,101.57,101.55,101.55,70299082.0
2007-02-06 23:40:00,101.555,101.555,101.525,101.55,93533356.0
2007-02-06 23:41:00,101.545,101.562,101.532,101.545,73176983.0
2007-02-06 23:42:00,101.55,101.55,101.522,101.535,82139013.0
2007-02-06 23:43:00,101.53,101.535,101.51,101.51,238038683.0
2007-02-06 23:44:00,101.51,101.535,101.51,101.51,144021366.0
2007-02-06 23:45:00,101.52,101.535,101.51,101.515,81757168.0
2007-02-06 23:46:00,101.535,101.55,101.52,101.54,79377511.0
2007-02-06 23:47:00,101.54,101.584,101.54,101.58,129500464.0
2007-02-06 23:48:00,101.577,101.602,101.575,101.575,64050089.0
2007-02-06 23:49:00,101.585,101.603,101.576,101.603,118327921.0
2007-02-06 23:50:00,101.595,101.596,101.577,101.595,56851181.0
2007-02-06 23:51:00,101.585,101.6,101.581,101.583,87138228.0
2007-02-06 23:52:00,101.59,101.595,101.57,101.585,115255053.0
2007-02-06 23:53:00,101.568,101.59,101.544,101.573,105142500.0
2007-02-06 23:54:00,101.59,101.6,101.582,101.6,41196228.0
2007-02-06 23:55:00,101.592,101.592,101.58,101.58,79569724.0
2007-02-06 23:56:00,101.585,101.605,101.585,101.593,67693169.0
2007-02-06 23:57:00,101.593,101.593,101.557,101.557,101488361.0
2007-02-06 23:58:00,101.57,101.595,101.57,101.585,35923841.0
2007-02-06 23:59:00,101.57,101.59,101.555,101.58,137383829.0
2007-02-07 00:00:00,101.575,101.579,101.567,101.57,65425960.0
2007-02-07 00:01:00,101.53,101.575,101.53,101.535,86789326.0
2007-02-07 00:02:00,101.535,101.564,101.535,101.543,24840556.0
2007-02-07 00:03:00,101.555,101.555,101.522,101.545,52923580.0
2007-02-07 00:05:00,101.545,101.546,101.538,101.54,38854020.0
2007-02-07 00:06:00,101.535,101.553,101.526,101.535,41877293.0
2007-02-07 00:07:00,101.533,101.556,101.533,101.537,135124424.0
2007-02-07 00:08:00,101.542,101.57,101.542,101.55,143703777.0
2007-02-07 00:09:00,101.55,101.554,101.55,101.55,31024857.0
2007-02-07 00:10:00,101.54,101.545,101.54,101.545,50064552.0
2007-02-07 00:11:00,101.545,101.565,101.525,101.545,88266852.0
2007-02-07 00:12:00,101.547,101.547,101.534,101.535,34589855.0
2007-02-07 00:13:00,101.525,101.535,101.52,101.52,37410335.0
2007-02-07 00:15:00,101.51,101.513,101.505,101.51,29151107.0
2007-02-07 00:16:00,101.513,101.52,101.51,101.52,91986870.0
2007-02-07 00:17:00,101.515,101.525,101.51,101.515,81136281.0
2007-02-07 00:18:00,101.52,101.525,101.48,101.51,104278739.0
2007-02-07 00:19:00,101.51,101.519,101.507,101.515,86656826.0
2007-02-07 00:20:00,101.53,101.535,101.528,101.528,83300394.0
2007-02-07 00:21:00,101.54,101.55,101.53,101.55,66745036.0
2007-02-07 00:22:00,101.555,101.555,101.519,101.52,77786472.0
2007-02-07 00:23:00,101.515,101.535,101.505,101.535,53791211.0
2007-02-07 00:24:00,101.53,101.532,101.515,101.515,50407473.0
2007-02-07 00:25:00,101.513,101.527,101.513,101.52,111027278.0
2007-02-07 00:27:00,101.517,101.53,101.51,101.513,43375699.0
2007-02-07 00:28:00,101.51,101.513,101.49,101.49,98836792.0
2007-02-07 00:29:00,101.482,101.505,101.482,101.505,25400356.0
2007-02-07 00:30:00,101.5,101.503,101.493,101.503,51466609.0
2007-02-07 00:31:00,101.51,101.51,101.48,101.5,81409729.0
2007-02-07 00:32:00,101.51,101.51,101.49,101.51,112370733.0
2007-02-07 00:33:00,101.515,101.519,101.495,101.495,80159789.0
2007-02-07 00:34:00,101.5,101.5,101.46,101.495,125091716.0
2007-02-07 00:35:00,101.488,101.496,101.475,101.485,77596912.0
2007-02-07 00:36:00,101.49,101.515,101.488,101.515,64688755.0
2007-02-07 00:37:00,101.515,101.515,101.475,101.495,53638624.0
2007-02-07 00:38:00,101.505,101.512,101.49,101.49,79613945.0
2007-02-07 00:39:00,101.51,101.52,101.47,101.513,78168225.0
2007-02-07 00:43:00,101.51,101.515,101.508,101.515,69927090.0
2007-02-07 00:45:00,101.517,101.517,101.453,101.465,49477991.0
2007-02-07 00:46:00,101.463,101.495,101.462,101.485,73776884.0
2007-02-07 00:47:00,101.485,101.505,101.455,101.495,31749871.0
2007-02-07 00:48:00,101.49,101.51,101.49,101.51,133976285.0
2007-02-07 00:49:00,101.51,101.51,101.46,101.5,6197138.0
2007-02-07 00:50:00,101.49,101.51,101.485,101.51,66840903.0
2007-02-07 00:51:00,101.51,101.52,101.495,101.495,36865281.0
2007-02-07 00:52:00,101.505,101.505,101.49,101.495,70953320.0
2007-02-07 00:53:00,101.5,101.5,101.475,101.478,76872703.0
2007-02-07 00:54:00,101.5,101.5,101.483,101.483,54315087.0
2007-02-07 00:55:00,101.49,101.505,101.49,101.505,55460848.0
2007-02-07 00:56:00,101.515,101.515,101.485,101.485,53539039.0
2007-02-07 00:57:00,101.485,101.505,101.48,101.48,78501036.0
2007-02-07 00:59:00,101.49,101.508,101.485,101.5,61377112.0
2007-02-07 01:00:00,101.49,101.49,101.46,101.465,46116447.0
2007-02-07 01:01:00,101.47,101.499,101.422,101.422,93698966.0
2007-02-07 01:02:00,101.468,101.48,101.433,101.48,43784583.0
2007-02-07 01:03:00,101.475,101.505,101.475,101.505,31798039.0
2007-02-07 01:04:00,101.503,101.508,101.466,101.495,148940413.0
2007-02-07 01:05:00,101.483,101.495,101.483,101.495,12111649.0
2007-02-07 01:06:00,101.48,101.51,101.48,101.505,63782110.0
2007-02-07 01:07:00,101.5,101.51,101.491,101.51,66575141.0
2007-02-07 01:09:00,101.502,101.502,101.48,101.48,60859458.0
2007-02-07 01:10:00,101.485,101.51,101.485,101.5,47899086.0
2007-02-07 01:11:00,101.488,101.502,101.485,101.485,60244614.0
2007-02-07 01:12:00,101.48,101.485,101.465,101.465,68710133.0
2007-02-07 01:14:00,101.475,101.485,101.475,101.485,19216467.0
2007-02-07 01:16:00,101.49,101.5,101.49,101.49,82769570.0
2007-02-07 01:19:00,101.495,101.5,101.492,101.495,80145104.0
2007-02-07 01:20:00,101.49,101.494,101.49,101.49,46197893.0
2007-02-07 01:22:00,101.49,101.497,101.48,101.48,54498949.0
2007-02-07 01:23:00,101.485,101.5,101.452,101.5,57406915.0
2007-02-07 01:24:00,101.49,101.496,101.487,101.487,88851220.0
2007-02-07 01:28:00,101.495,101.495,101.473,101.473,57737971.0
2007-02-07 01:29:00,101.475,101.492,101.475,101.485,43017634.0
2007-02-07 01:30:00,101.505,101.505,101.44,101.44,18144374.0
2007-02-07 01:31:00,101.495,101.51,101.493,101.51,41382413.0
2007-02-07 01:32:00,101.505,101.51,101.5,101.51,70353303.0
2007-02-07 01:33:00,101.51,101.515,101.51,101.515,2126964.0
2007-02-07 01:34:00,101.515,101.522,101.515,101.52,39395568.0
2007-02-07 01:35:00,101.51,101.53,101.507,101.52,33003799.0
2007-02-07 01:36:00,101.512,101.512,101.5,101.5,35198770.0
2007-02-07 01:38:00,101.5,101.509,101.497,101.505,51556141.0
2007-02-07 01:39:00,101.5,101.51,101.5,101.51,51243061.0
2007-02-07 01:40:00,101.505,101.51,101.5,101.51,57913624.0
2007-02-07 01:41:00,101.503,101.503,101.495,101.495,25474102.0
2007-02-07 01:42:00,101.495,101.505,101.485,101.5,205666597.0
2007-02-07 01:43:00,101.487,101.506,101.487,101.497,53080571.0
2007-02-07 01:44:00,101.487,101.505,101.487,101.5,90292258.0
2007-02-07 01:45:00,101.49,101.502,101.49,101.5,48787558.0
2007-02-07 01:46:00,101.503,101.51,101.497,101.505,122831713.0
2007-02-07 01:47:00,101.51,101.515,101.507,101.507,32603356.0
2007-02-07 01:48:00,101.505,101.51,101.505,101.505,85290604.0
2007-02-07 01:51:00,101.51,101.51,101.498,101.5,66080017.0
2007-02-07 01:54:00,101.517,101.525,101.515,101.515,76070102.0
2007-02-07 01:55:00,101.52,101.52,101.512,101.52,55909017.0
2007-02-07 01:56:00,101.515,101.533,101.515,101.52,124627086.0
2007-02-07 01:57:00,101.52,101.54,101.52,101.525,26907099.0
2007-02-07 01:58:00,101.52,101.533,101.52,101.533,74291248.0
2007-02-07 01:59:00,101.53,101.562,101.53,101.55,76377947.0
2007-02-07 02:00:00,101.54,101.542,101.51,101.51,77133858.0
2007-02-07 02:01:00,101.513,101.55,101.513,101.52,72415682.0
2007-02-07 02:02:00,101.525,101.53,101.5,101.51,29555249.0
2007-02-07 02:03:00,101.51,101.523,101.502,101.505,117274008.0
2007-02-07 02:04:00,101.51,101.53,101.51,101.53,60996089.0
2007-02-07 02:05:00,101.52,101.52,101.497,101.517,83565972.0
2007-02-07 02:06:00,101.51,101.533,101.49,101.52,15120957.0
2007-02-07 02:07:00,101.525,101.525,101.513,101.52,27669898.0
2007-02-07 02:08:00,101.515,101.525,101.51,101.51,63077528.0
2007-02-07 02:09:00,101.5,101.525,101.5,101.525,75896436.0
2007-02-07 02:10:00,101.52,101.535,101.52,101.525,34599542.0
2007-02-07 02:11:00,101.535,101.565,101.53,101.545,79614117.0
2007-02-07 02:12:00,101.547,101.56,101.546,101.56,35438431.0
2007-02-07 02:13:00,101.555,101.574,101.555,101.563,125351274.0
2007-02-07 02:14:00,101.56,101.57,101.56,101.56,50306823.0
2007-02-07 02:15:00,101.57,101.583,101.555,101.583,99015525.0
2007-02-07 02:16:00,101.577,101.585,101.562,101.562,52075512.0
2007-02-07 02:17:00,101.57,101.582,101.567,101.575,136367505.0
2007-02-07 02:18:00,101.575,101.586,101.563,101.563,24095821.0
2007-02-07 02:19:00,101.565,101.565,101.54,101.565,54967373.0
2007-02-07 02:20:00,101.57,101.575,101.56,101.56,52773492.0
2007-02-07 02:21:00,101.565,101.585,101.565,101.585,56823696.0
2007-02-07 02:22:00,101.595,101.597,101.571,101.575,37234206.0
2007-02-07 02:23:00,101.575,101.575,101.57,101.572,35357879.0
2007-02-07 02:24:00,101.58,101.585,101.57,101.57,34858259.0
2007-02-07 02:25:00,101.58,101.596,101.58,101.585,37257014.0
2007-02-07 02:26:00,101.59,101.59,101.58,101.58,2252903.0
2007-02-07 02:27:00,101.58,101.587,101.577,101.585,67934824.0
2007-02-07 02:28:00,101.59,101.595,101.585,101.585,38853076.0
2007-02-07 02:29:00,101.54,101.618,101.54,101.595,17319945.0
2007-02-07 02:30:00,101.575,101.6,101.575,101.585,40825315.0
2007-02-07 02:31:00,101.583,101.599,101.583,101.585,63323064.0
2007-02-07 02:32:00,101.587,101.587,101.575,101.575,31915160.0
2007-02-07 02:33:00,101.582,101.6,101.582,101.6,10711814.0
2007-02-07 02:34:00,101.59,101.59,101.562,101.58,40602300.0
2007-02-07 02:35:00,101.577,101.59,101.565,101.59,94132027.0
2007-02-07 02:36:00,101.59,101.59,101.543,101.585,58860777.0
2007-02-07 02:37:00,101.578,101.578,101.575,101.575,20493873.0
2007-02-07 02:38:00,101.575,101.62,101.575,101.613,52147713.0
2007-02-07 02:39:00,101.63,101.63,101.615,101.63,44438142.0
2007-02-07 02:40:00,101.64,101.64,101.615,101.62,84469968.0
2007-02-07 02:41:00,101.625,101.635,101.615,101.62,53001367.0
2007-02-07 02:42:00,101.625,101.64,101.6,101.6,119905388.0
2007-02-07 02:43:00,101.62,101.628,101.62,101.62,82055689.0
2007-02-07 02:44:00,101.62,101.626,101.609,101.615,34471967.0
2007-02-07 02:45:00,101.615,101.64,101.615,101.63,18889676.0
2007-02-07 02:46:00,101.62,101.635,101.602,101.622,105700138.0
2007-02-07 02:47:00,101.62,101.62,101.605,101.615,68648350.0
2007-02-07 02:48:00,101.62,101.62,101.593,101.593,58712225.0
2007-02-07 02:49:00,101.595,101.61,101.59,101.59,43903835.0
2007-02-07 02:50:00,101.585,101.61,101.585,101.592,64882150.0
2007-02-07 02:51:00,101.595,101.613,101.593,101.593,63157144.0
2007-02-07 02:52:00,101.6,101.6,101.581,101.585,48575194.0
2007-02-07 02:53:00,101.6,101.6,101.565,101.565,64569863.0
2007-02-07 02:54:00,101.575,101.575,101.565,101.568,12675718.0
2007-02-07 02:55:00,101.58,101.585,101.537,101.573,145364444.0
2007-02-07 02:56:00,101.575,101.586,101.575,101.58,31043677.0
2007-02-07 02:57:00,101.585,101.605,101.555,101.593,42989283.0
2007-02-07 02:58:00,101.547,101.623,101.547,101.62,94952339.0
2007-02-07 02:59:00,101.615,101.62,101.615,101.62,50181116.0
2007-02-07 03:00:00,101.62,101.62,101.575,101.615,59272923.0
2007-02-07 03:01:00,101.62,101.62,101.555,101.613,73147960.0
2007-02-07 03:02:00,101.595,101.625,101.595,101.625,78009576.0
2007-02-07 03:03:00,101.625,101.632,101.625,101.625,57855024.0
2007-02-07 03:04:00,101.62,101.629,101.62,101.62,56638939.0
2007-02-07 03:05:00,101.613,101.64,101.613,101.625,54858183.0
2007-02-07 03:06:00,101.603,101.645,101.599,101.645,79726923.0
2007-02-07 03:09:00,101.645,101.645,101.615,101.628,23286387.0
2007-02-07 03:10:00,101.635,101.635,101.618,101.62,3796102.0
2007-02-07 03:11:00,101.62,101.62,101.6,101.6,136168598.0
2007-02-07 03:12:00,101.62,101.62,101.595,101.615,14891505.0
2007-02-07 03:13:00,101.615,101.615,101.595,101.603,66904821.0
2007-02-07 03:15:00,101.62,101.635,101.62,101.625,36540138.0
2007-02-07 03:16:00,101.625,101.635,101.62,101.635,77610533.0
2007-02-07 03:17:00,101.625,101.64,101.615,101.64,174577656.0
2007-02-07 03:18:00,101.64,101.663,101.635,101.635,76195944.0
2007-02-07 03:19:00,101.625,101.64,101.61,101.622,113010631.0
2007-02-07 03:20:00,101.623,101.623,101.571,101.62,82866771.0
2007-02-07 03:21:00,101.63,101.63,101.615,101.62,52789512.0
2007-02-07 03:23:00,101.615,101.618,101.594,101.61,61462000.0
2007-02-07 03:24:00,101.605,101.607,101.595,101.603,82182707.0
2007-02-07 03:25:00,101.61,101.62,101.61,101.62,50642551.0
2007-02-07 03:26:00,101.615,101.64,101.605,101.625,87779006.0
2007-02-07 03:27:00,101.62,101.635,101.62,101.635,104278705.0
2007-02-07 03:28:00,101.635,101.64,101.607,101.64,89040499.0
2007-02-07 03:29:00,101.633,101.633,101.62,101.62,50761030.0
2007-02-07 03:30:00,101.615,101.622,101.597,101.597,26299810.0
2007-02-07 03:31:00,101.605,101.615,101.59,101.59,90942945.0
2007-02-07 03:32:00,101.593,101.6,101.57,101.577,39594430.0
2007-02-07 03:33:00,101.578,101.578,101.545,101.553,40401286.0
2007-02-07 03:34:00,101.55,101.557,101.55,101.557,31223565.0
2007-02-07 03:35:00,101.555,101.565,101.55,101.55,53183660.0
2007-02-07 03:36:00,101.565,101.577,101.555,101.555,49476835.0
2007-02-07 03:37:00,101.56,101.575,101.56,101.575,75381791.0
2007-02-07 03:38:00,101.57,101.575,101.55,101.55,70652095.0
2007-02-07 03:39:00,101.538,101.55,101.538,101.55,90161697.0
2007-02-07 03:41:00,101.55,101.573,101.52,101.57,114190472.0
2007-02-07 03:42:00,101.565,101.568,101.555,101.555,79312100.0
2007-02-07 03:43:00,101.57,101.577,101.54,101.573,94287486.0
2007-02-07 03:44:00,101.57,101.585,101.57,101.575,30877140.0
2007-02-07 03:45:00,101.578,101.606,101.578,101.6,43139103.0
2007-02-07 03:46:00,101.6,101.6,101.584,101.595,35567916.0
2007-02-07 03:47:00,101.605,101.607,101.599,101.607,32958413.0
2007-02-07 03:48:00,101.605,101.605,101.595,101.595,39367336.0
2007-02-07 03:50:00,101.595,101.6,101.59,101.6,26536374.0
2007-02-07 03:51:00,101.6,101.6,101.584,101.587,153743206.0
2007-02-07 03:52:00,101.582,101.6,101.582,101.583,138888301.0
2007-02-07 03:53:00,101.585,101.598,101.568,101.585,43850570.0
2007-02-07 03:54:00,101.59,101.592,101.585,101.59,38347828.0
2007-02-07 03:55:00,101.585,101.605,101.55,101.6,95100039.0
2007-02-07 03:56:00,101.603,101.605,101.596,101.605,46740248.0
2007-02-07 03:57:00,101.593,101.615,101.59,101.605,23280746.0
2007-02-07 03:58:00,101.605,101.61,101.59,101.61,86633383.0
2007-02-07 03:59:00,101.62,101.635,101.605,101.615,64497198.0
2007-02-07 04:00:00,101.62,101.62,101.59,101.59,131417470.0
2007-02-07 04:01:00,101.595,101.615,101.595,101.605,34390045.0
2007-02-07 04:02:00,101.62,101.62,101.557,101.557,111207932.0
2007-02-07 04:04:00,101.575,101.63,101.575,101.612,83695932.0
2007-02-07 04:05:00,101.63,101.63,101.615,101.62,43442188.0
2007-02-07 04:06:00,101.603,101.629,101.582,101.618,102708314.0
2007-02-07 04:07:00,101.635,101.635,101.618,101.62,111411361.0
2007-02-07 04:08:00,101.61,101.62,101.61,101.62,80393233.0
2007-02-07 04:09:00,101.635,101.635,101.608,101.625,52075827.0
2007-02-07 04:10:00,101.633,101.639,101.624,101.635,117005761.0
2007-02-07 04:11:00,101.635,101.635,101.617,101.617,62911392.0
2007-02-07 04:12:00,101.62,101.624,101.607,101.62,122366494.0
2007-02-07 04:13:00,101.63,101.635,101.6,101.635,83432321.0
2007-02-07 04:14:00,101.615,101.626,101.6,101.615,76832221.0
2007-02-07 04:15:00,101.605,101.64,101.605,101.64,142496650.0
2007-02-07 04:16:00,101.64,101.64,101.62,101.62,249202982.0
2007-02-07 04:18:00,101.625,101.634,101.624,101.625,70552436.0
2007-02-07 04:19:00,101.62,101.62,101.605,101.62,89334626.0
2007-02-07 04:20:00,101.615,101.636,101.61,101.61,77644226.0
2007-02-07 04:21:00,101.612,101.62,101.595,101.62,143401819.0
2007-02-07 04:22:00,101.625,101.627,101.6,101.625,116056683.0
2007-02-07 04:23:00,101.63,101.64,101.63,101.635,49838289.0
2007-02-07 04:24:00,101.64,101.64,101.61,101.64,81039280.0
2007-02-07 04:25:00,101.63,101.638,101.622,101.638,40027607.0
2007-02-07 04:26:00,101.632,101.641,101.607,101.607,51204568.0
2007-02-07 04:27:00,101.61,101.635,101.61,101.63,64041096.0
2007-02-07 04:28:00,101.64,101.64,101.615,101.625,60265717.0
2007-02-07 04:29:00,101.615,101.629,101.615,101.625,111036544.0
2007-02-07 04:30:00,101.63,101.63,101.615,101.625,75545291.0
2007-02-07 04:31:00,101.62,101.635,101.611,101.622,104987607.0
2007-02-07 04:32:00,101.63,101.63,101.57,101.6,73589649.0
2007-02-07 04:33:00,101.6,101.6,101.575,101.593,110349630.0
2007-02-07 04:34:00,101.59,101.645,101.59,101.633,15797399.0
2007-02-07 04:35:00,101.64,101.645,101.615,101.63,49898312.0
2007-02-07 04:36:00,101.63,101.635,101.615,101.62,17713034.0
2007-02-07 04:37:00,101.612,101.63,101.612,101.63,88157510.0
2007-02-07 04:38:00,101.625,101.63,101.605,101.62,123122171.0
2007-02-07 04:39:00,101.623,101.633,101.62,101.62,110983946.0
2007-02-07 04:41:00,101.622,101.64,101.622,101.625,35510477.0
2007-02-07 04:42:00,101.625,101.63,101.625,101.63,75088615.0
2007-02-07 04:43:00,101.625,101.637,101.62,101.63,72759060.0
2007-02-07 04:44:00,101.625,101.625,101.615,101.625,51685153.0
2007-02-07 04:45:00,101.63,101.63,101.6,101.62,45058400.0
2007-02-07 04:46:00,101.615,101.625,101.615,101.615,28641068.0
2007-02-07 04:48:00,101.605,101.612,101.605,101.605,74453087.0
2007-02-07 04:50:00,101.605,101.617,101.605,101.613,51061832.0
2007-02-07 04:51:00,101.615,101.615,101.565,101.595,60394999.0
2007-02-07 04:52:00,101.592,101.615,101.592,101.595,63611447.0
2007-02-07 04:53:00,101.602,101.612,101.602,101.612,92477490.0
2007-02-07 04:54:00,101.615,101.618,101.593,101.618,75535338.0
2007-02-07 04:55:00,101.615,101.625,101.59,101.59,51067506.0
2007-02-07 04:56:00,101.595,101.62,101.595,101.62,49012618.0
2007-02-07 04:57:00,101.625,101.625,101.59,101.615,67919668.0
2007-02-07 04:58:00,101.61,101.63,101.598,101.598,144519858.0
2007-02-07 04:59:00,101.59,101.631,101.59,101.625,70652367.0
2007-02-07 05:01:00,101.625,101.635,101.61,101.628,74173255.0
2007-02-07 05:02:00,101.625,101.638,101.592,101.635,46160016.0
2007-02-07 05:04:00,101.635,101.635,101.62,101.62,71708400.0
2007-02-07 05:06:00,101.615,101.646,101.615,101.645,68531638.0
2007-02-07 05:07:00,101.645,101.646,101.635,101.643,80960147.0
2007-02-07 05:08:00,101.645,101.645,101.62,101.628,71720483.0
2007-02-07 05:10:00,101.635,101.639,101.629,101.63,36486331.0
2007-02-07 05:11:00,101.625,101.635,101.612,101.635,78311837.0
2007-02-07 05:12:00,101.628,101.635,101.627,101.635,32955046.0
2007-02-07 05:13:00,101.627,101.64,101.62,101.64,65118569.0
2007-02-07 05:14:00,101.625,101.646,101.625,101.635,82088510.0
2007-02-07 05:15:00,101.64,101.64,101.623,101.625,73617845.0
2007-02-07 05:16:00,101.625,101.635,101.625,101.635,26978050.0
2007-02-07 05:20:00,101.63,101.635,101.62,101.635,67833227.0
2007-02-07 05:22:00,101.625,101.63,101.623,101.625,34164263.0
2007-02-07 05:23:00,101.625,101.625,101.603,101.615,112807773.0
2007-02-07 05:24:00,101.615,101.615,101.605,101.605,96775686.0
2007-02-07 05:25:00,101.597,101.615,101.589,101.615,92469313.0
2007-02-07 05:26:00,101.625,101.629,101.612,101.615,78512362.0
2007-02-07 05:27:00,101.622,101.622,101.609,101.62,47443191.0
2007-02-07 05:28:00,101.62,101.635,101.58,101.635,39925530.0
2007-02-07 05:30:00,101.63,101.635,101.575,101.63,68364596.0
2007-02-07 05:31:00,101.63,101.631,101.617,101.625,72267243.0
2007-02-07 05:32:00,101.625,101.63,101.62,101.627,157093774.0
2007-02-07 05:33:00,101.62,101.64,101.62,101.625,60328620.0
2007-02-07 05:34:00,101.623,101.641,101.623,101.623,56690650.0
2007-02-07 05:35:00,101.625,101.63,101.618,101.62,51282430.0
2007-02-07 05:36:00,101.625,101.625,101.625,101.625,670769.0
2007-02-07 05:37:00,101.617,101.641,101.615,101.615,167249717.0
2007-02-07 05:38:00,101.62,101.627,101.605,101.625,71204855.0
2007-02-07 05:40:00,101.625,101.63,101.585,101.622,54012211.0
2007-02-07 05:41:00,101.625,101.625,101.605,101.605,85486531.0
2007-02-07 05:42:00,101.605,101.625,101.602,101.602,37511051.0
2007-02-07 05:43:00,101.615,101.62,101.6,101.62,117294661.0
2007-02-07 05:45:00,101.617,101.656,101.575,101.62,31860222.0
2007-02-07 05:46:00,101.62,101.625,101.615,101.62,70228578.0
2007-02-07 05:47:00,101.623,101.634,101.615,101.623,133269385.0
2007-02-07 05:48:00,101.625,101.635,101.625,101.635,37752915.0
2007-02-07 05:49:00,101.623,101.653,101.623,101.653,125776408.0
2007-02-07 05:50:00,101.655,101.682,101.655,101.66,64149141.0
2007-02-07 05:51:00,101.665,101.669,101.622,101.622,74924029.0
2007-02-07 05:52:00,101.62,101.655,101.62,101.625,69140613.0
2007-02-07 05:53:00,101.633,101.65,101.62,101.635,75111414.0
2007-02-07 05:54:00,101.635,101.655,101.628,101.65,140579033.0
2007-02-07 05:55:00,101.645,101.645,101.63,101.63,20949054.0
2007-02-07 05:56:00,101.638,101.662,101.63,101.635,101093416.0
2007-02-07 05:57:00,101.63,101.66,101.63,101.653,80304183.0
2007-02-07 05:58:00,101.657,101.657,101.652,101.655,94693995.0
2007-02-07 05:59:00,101.655,101.655,101.633,101.633,129707780.0
2007-02-07 06:00:00,101.635,101.636,101.62,101.63,818298544.0
2007-02-07 06:01:00,101.635,101.635,101.617,101.62,103101254.0
2007-02-07 06:03:00,101.618,101.625,101.61,101.61,147685995.0
2007-02-07 06:04:00,101.61,101.626,101.605,101.62,518307296.0
2007-02-07 06:05:00,101.615,101.62,101.61,101.61,278086747.0
2007-02-07 06:06:00,101.613,101.629,101.613,101.625,56632996.0
2007-02-07 06:08:00,101.62,101.63,101.613,101.63,62294918.0
2007-02-07 06:09:00,101.625,101.625,101.61,101.61,429430922.0
2007-02-07 06:10:00,101.608,101.63,101.603,101.605,76525956.0
2007-02-07 06:11:00,101.613,101.63,101.613,101.63,36801501.0
2007-02-07 06:12:00,101.625,101.625,101.603,101.622,366303657.0
2007-02-07 06:13:00,101.63,101.63,101.61,101.625,137708715.0
2007-02-07 06:14:00,101.625,101.64,101.617,101.64,59429793.0
2007-02-07 06:15:00,101.617,101.647,101.617,101.635,43663817.0
2007-02-07 06:17:00,101.635,101.645,101.625,101.64,102403912.0
2007-02-07 06:19:00,101.637,101.658,101.617,101.62,49687943.0
2007-02-07 06:20:00,101.62,101.627,101.615,101.625,91620907.0
2007-02-07 06:21:00,101.63,101.63,101.608,101.63,85722108.0
2007-02-07 06:22:00,101.625,101.635,101.623,101.635,87908708.0
2007-02-07 06:23:00,101.625,101.64,101.61,101.61,127159285.0
2007-02-07 06:24:00,101.615,101.63,101.607,101.615,76319772.0
2007-02-07 06:25:00,101.607,101.615,101.605,101.615,84011891.0
2007-02-07 06:26:00,101.61,101.624,101.605,101.62,134955683.0
2007-02-07 06:27:00,101.615,101.634,101.597,101.615,447423459.0
2007-02-07 06:28:00,101.615,101.62,101.61,101.617,976953737.0
2007-02-07 06:29:00,101.615,101.627,101.6,101.605,125320278.0
2007-02-07 06:30:00,101.6,101.6,101.57,101.59,74558266.0
2007-02-07 06:31:00,101.58,101.596,101.565,101.59,864309387.0
2007-02-07 06:32:00,101.59,101.602,101.583,101.597,90048647.0
2007-02-07 06:33:00,101.595,101.602,101.558,101.558,22237380.0
2007-02-07 06:34:00,101.565,101.605,101.565,101.605,134157445.0
2007-02-07 06:35:00,101.61,101.615,101.595,101.61,112935876.0
2007-02-07 06:36:00,101.605,101.605,101.594,101.595,70492195.0
2007-02-07 06:37:00,101.6,101.617,101.6,101.61,66750820.0
2007-02-07 06:38:00,101.615,101.615,101.597,101.605,65564895.0
2007-02-07 06:39:00,101.605,101.625,101.605,101.613,234612922.0
2007-02-07 06:40:00,101.615,101.615,101.6,101.6,47893054.0
2007-02-07 06:41:00,101.6,101.606,101.599,101.6,79530458.0
2007-02-07 06:42:00,101.6,101.62,101.6,101.605,272856091.0
2007-02-07 06:43:00,101.61,101.61,101.591,101.593,44274710.0
2007-02-07 06:45:00,101.585,101.587,101.58,101.58,102536831.0
2007-02-07 06:46:00,101.575,101.575,101.565,101.565,20860072.0
2007-02-07 06:47:00,101.57,101.57,101.57,101.57,3097970.0
2007-02-07 06:48:00,101.57,101.57,101.55,101.565,101631681.0
2007-02-07 06:49:00,101.57,101.57,101.555,101.565,100995313.0
2007-02-07 06:52:00,101.56,101.575,101.542,101.56,81361781.0
2007-02-07 06:53:00,101.57,101.591,101.559,101.572,46273578.0
2007-02-07 06:56:00,101.575,101.575,101.559,101.565,50652990.0
2007-02-07 06:59:00,101.565,101.565,101.565,101.565,1832802.0
2007-02-07 07:00:00,101.57,101.585,101.565,101.575,58415192.0
2007-02-07 07:01:00,101.567,101.583,101.56,101.57,379489136.0
2007-02-07 07:02:00,101.57,101.582,101.532,101.575,127449058.0
2007-02-07 07:03:00,101.567,101.585,101.557,101.585,63516694.0
2007-02-07 07:04:00,101.583,101.606,101.568,101.605,49442175.0
2007-02-07 07:05:00,101.6,101.609,101.6,101.605,100252776.0
2007-02-07 07:06:00,101.605,101.615,101.586,101.615,54446712.0
2007-02-07 07:12:00,101.595,101.624,101.595,101.605,42369318.0
2007-02-07 07:13:00,101.615,101.635,101.602,101.625,50338252.0
2007-02-07 07:14:00,101.637,101.64,101.625,101.64,83079186.0
2007-02-07 07:16:00,101.632,101.643,101.632,101.635,102762402.0
2007-02-07 07:17:00,101.635,101.646,101.62,101.635,118480953.0
2007-02-07 07:18:00,101.635,101.658,101.628,101.643,50420627.0
2007-02-07 07:19:00,101.64,101.651,101.634,101.64,142904320.0
2007-02-07 07:20:00,101.65,101.66,101.65,101.66,28190623.0
2007-02-07 07:21:00,101.67,101.67,101.655,101.665,43597036.0
2007-02-07 07:22:00,101.67,101.67,101.649,101.653,46160594.0
2007-02-07 07:23:00,101.655,101.668,101.655,101.668,18326992.0
2007-02-07 07:24:00,101.655,101.655,101.632,101.632,34242767.0
2007-02-07 07:25:00,101.635,101.645,101.6,101.632,94086059.0
2007-02-07 07:27:00,101.635,101.646,101.635,101.645,229416885.0
2007-02-07 07:35:00,101.65,101.66,101.635,101.66,21805861.0
2007-02-07 07:36:00,101.643,101.659,101.64,101.64,85844893.0
2007-02-07 07:39:00,101.643,101.643,101.625,101.625,100272278.0
2007-02-07 07:41:00,101.628,101.642,101.628,101.63,39805800.0
2007-02-07 07:42:00,101.63,101.63,101.622,101.63,25950996.0
2007-02-07 07:43:00,101.63,101.646,101.628,101.645,30841323.0
2007-02-07 07:44:00,101.64,101.65,101.63,101.64,51897210.0
2007-02-07 07:45:00,101.635,101.64,101.625,101.64,165390368.0
2007-02-07 07:46:00,101.645,101.645,101.628,101.63,84552236.0
2007-02-07 07:47:00,101.63,101.64,101.63,101.64,69987087.0
2007-02-07 07:49:00,101.63,101.665,101.63,101.665,41583999.0
2007-02-07 07:50:00,101.67,101.695,101.665,101.68,65572525.0
2007-02-07 07:51:00,101.685,101.698,101.675,101.685,261275923.0
2007-02-07 07:52:00,101.685,101.686,101.672,101.675,50722667.0
2007-02-07 07:53:00,101.672,101.69,101.663,101.672,83045297.0
2007-02-07 07:54:00,101.675,101.715,101.675,101.705,183523240.0
2007-02-07 07:55:00,101.685,101.701,101.665,101.665,32884516.0
2007-02-07 07:56:00,101.685,101.7,101.675,101.7,250407579.0
2007-02-07 07:57:00,101.7,101.7,101.68,101.69,22365246.0
2007-02-07 07:58:00,101.69,101.695,101.675,101.685,79951648.0
2007-02-07 07:59:00,101.685,101.692,101.679,101.683,44672244.0
2007-02-07 08:00:00,101.68,101.706,101.676,101.68,422798839.0
2007-02-07 08:01:00,101.68,101.728,101.68,101.725,78866868.0
2007-02-07 08:02:00,101.725,101.747,101.71,101.735,60042115.0
2007-02-07 08:03:00,101.705,101.743,101.705,101.743,57920236.0
2007-02-07 08:04:00,101.745,101.752,101.728,101.728,61594337.0
2007-02-07 08:05:00,101.73,101.743,101.729,101.743,306785336.0
2007-02-07 08:06:00,101.745,101.755,101.735,101.735,51005076.0
2007-02-07 08:07:00,101.74,101.75,101.735,101.735,66774447.0
2007-02-07 08:08:00,101.75,101.79,101.75,101.79,49198130.0
2007-02-07 08:09:00,101.78,101.785,101.762,101.785,120045759.0
2007-02-07 08:10:00,101.795,101.795,101.775,101.775,35955501.0
2007-02-07 08:11:00,101.772,101.786,101.772,101.778,172223881.0
2007-02-07 08:12:00,101.78,101.8,101.78,101.8,46032358.0
2007-02-07 08:13:00,101.795,101.835,101.778,101.782,56074275.0
2007-02-07 08:14:00,101.78,101.808,101.765,101.785,369461849.0
2007-02-07 08:15:00,101.777,101.8,101.777,101.785,88316911.0
2007-02-07 08:16:00,101.785,101.795,101.763,101.77,36456920.0
2007-02-07 08:17:00,101.765,101.785,101.759,101.77,70219495.0
2007-02-07 08:18:00,101.76,101.781,101.755,101.755,219761754.0
2007-02-07 08:19:00,101.76,101.788,101.732,101.788,55201586.0
2007-02-07 08:20:00,101.79,101.81,101.78,101.78,94162931.0
2007-02-07 08:21:00,101.785,101.785,101.769,101.775,17411387.0
2007-02-07 08:22:00,101.775,101.785,101.77,101.785,79878870.0
2007-02-07 08:23:00,101.785,101.82,101.77,101.8,90210009.0
2007-02-07 08:24:00,101.79,101.81,101.78,101.795,69169209.0
2007-02-07 08:25:00,101.795,101.795,101.78,101.785,73102965.0
2007-02-07 08:26:00,101.79,101.79,101.77,101.79,83881485.0
2007-02-07 08:27:00,101.79,101.803,101.76,101.77,45247597.0
2007-02-07 08:28:00,101.765,101.772,101.75,101.772,83835011.0
2007-02-07 08:29:00,101.775,101.78,101.748,101.76,42811644.0
2007-02-07 08:30:00,101.77,101.808,101.77,101.808,426061967.0
2007-02-07 08:31:00,101.805,101.805,101.8,101.8,33491589.0
2007-02-07 08:32:00,101.795,101.805,101.782,101.805,56418429.0
2007-02-07 08:33:00,101.8,101.83,101.795,101.815,60608644.0
2007-02-07 08:34:00,101.81,101.81,101.8,101.805,97766836.0
2007-02-07 08:35:00,101.805,101.813,101.777,101.78,343977354.0
2007-02-07 08:36:00,101.763,101.818,101.763,101.798,53289363.0
2007-02-07 08:37:00,101.795,101.81,101.792,101.803,844259582.0
2007-02-07 08:38:00,101.807,101.81,101.8,101.81,37347524.0
2007-02-07 08:39:00,101.82,101.82,101.77,101.77,20719763.0
2007-02-07 08:40:00,101.79,101.8,101.79,101.793,114892653.0
2007-02-07 08:41:00,101.8,101.8,101.77,101.775,85075506.0
2007-02-07 08:42:00,101.795,101.796,101.783,101.79,330856864.0
2007-02-07 08:43:00,101.78,101.811,101.773,101.785,424936836.0
2007-02-07 08:44:00,101.78,101.784,101.76,101.77,376028659.0
2007-02-07 08:45:00,101.775,101.785,101.773,101.785,86174257.0
2007-02-07 08:46:00,101.775,101.795,101.775,101.783,31466747.0
2007-02-07 08:47:00,101.79,101.795,101.783,101.79,73810635.0
2007-02-07 08:49:00,101.79,101.805,101.785,101.805,54775408.0
2007-02-07 08:50:00,101.793,101.803,101.79,101.792,86210914.0
2007-02-07 08:51:00,101.785,101.797,101.785,101.785,129688807.0
2007-02-07 08:52:00,101.78,101.802,101.773,101.778,364961171.0
2007-02-07 08:53:00,101.795,101.799,101.79,101.795,37726114.0
2007-02-07 08:54:00,101.79,101.79,101.79,101.79,1792720.0
2007-02-07 08:56:00,101.775,101.8,101.775,101.78,43834656.0
2007-02-07 08:57:00,101.777,101.798,101.774,101.775,448721428.0
2007-02-07 08:58:00,101.77,101.781,101.75,101.77,40035008.0
2007-02-07 08:59:00,101.765,101.777,101.753,101.753,499620042.0
2007-02-07 09:00:00,101.76,101.783,101.76,101.783,764002566.0
2007-02-07 09:01:00,101.783,101.79,101.783,101.785,28758569.0
2007-02-07 09:02:00,101.785,101.837,101.772,101.82,373396794.0
2007-02-07 09:03:00,101.795,101.84,101.77,101.825,546767669.0
2007-02-07 09:04:00,101.825,101.845,101.806,101.825,559142844.0
2007-02-07 09:05:00,101.825,101.831,101.81,101.81,208306736.0
2007-02-07 09:06:00,101.81,101.823,101.765,101.765,118003180.0
2007-02-07 09:07:00,101.803,101.84,101.8,101.8,101379994.0
2007-02-07 09:08:00,101.81,101.825,101.785,101.785,86463591.0
2007-02-07 09:09:00,101.793,101.805,101.782,101.8,48617844.0
2007-02-07 09:10:00,101.795,101.81,101.784,101.81,55193323.0
2007-02-07 09:11:00,101.81,101.815,101.808,101.815,42610526.0
2007-02-07 09:12:00,101.81,101.824,101.805,101.805,93600222.0
2007-02-07 09:13:00,101.8,101.812,101.8,101.81,89655190.0
2007-02-07 09:14:00,101.802,101.825,101.781,101.825,188440608.0
2007-02-07 09:15:00,101.825,101.83,101.805,101.815,45389539.0
2007-02-07 09:16:00,101.82,101.82,101.805,101.82,87934727.0
2007-02-07 09:17:00,101.825,101.835,101.809,101.83,71262323.0
2007-02-07 09:18:00,101.83,101.86,101.82,101.84,71601018.0
2007-02-07 09:19:00,101.845,101.855,101.83,101.84,102186752.0
2007-02-07 09:21:00,101.84,101.857,101.84,101.855,59004948.0
2007-02-07 09:22:00,101.855,101.865,101.835,101.835,74185888.0
2007-02-07 09:23:00,101.85,101.85,101.835,101.84,65465941.0
2007-02-07 09:24:00,101.845,101.853,101.833,101.835,111919782.0
2007-02-07 09:25:00,101.825,101.835,101.81,101.825,48048657.0
2007-02-07 09:26:00,101.825,101.835,101.815,101.815,53643417.0
2007-02-07 09:27:00,101.815,101.848,101.805,101.848,67746298.0
2007-02-07 09:28:00,101.835,101.861,101.835,101.835,141581058.0
2007-02-07 09:29:00,101.825,101.826,101.79,101.79,90810507.0
2007-02-07 09:30:00,101.8,101.82,101.8,101.8,448077768.0
2007-02-07 09:31:00,101.805,101.823,101.805,101.823,107283545.0
2007-02-07 09:32:00,101.805,101.842,101.79,101.82,118515943.0
2007-02-07 09:33:00,101.8,101.845,101.8,101.82,629695790.0
2007-02-07 09:34:00,101.818,101.848,101.795,101.81,447097664.0
2007-02-07 09:35:00,101.812,101.845,101.8,101.82,96423784.0
2007-02-07 09:36:00,101.815,101.848,101.815,101.835,109122079.0
2007-02-07 09:37:00,101.835,101.846,101.817,101.835,121532508.0
2007-02-07 09:38:00,101.832,101.833,101.825,101.825,225028160.0
2007-02-07 09:39:00,101.83,101.838,101.775,101.838,127127993.0
2007-02-07 09:40:00,101.833,101.84,101.825,101.83,552604054.0
2007-02-07 09:41:00,101.83,101.836,101.803,101.83,56500442.0
2007-02-07 09:42:00,101.835,101.837,101.81,101.81,565737114.0
2007-02-07 09:43:00,101.815,101.837,101.81,101.81,297453782.0
2007-02-07 09:44:00,101.82,101.855,101.81,101.845,237325104.0
2007-02-07 09:45:00,101.85,101.855,101.82,101.84,291365084.0
2007-02-07 09:46:00,101.84,101.844,101.823,101.835,376119720.0
2007-02-07 09:47:00,101.84,101.84,101.825,101.84,29961996.0
2007-02-07 09:48:00,101.84,101.852,101.82,101.845,88999783.0
2007-02-07 09:49:00,101.843,101.856,101.835,101.84,370683127.0
2007-02-07 09:50:00,101.85,101.862,101.84,101.84,76727035.0
2007-02-07 09:51:00,101.85,101.85,101.835,101.843,64043707.0
2007-02-07 09:52:00,101.85,101.864,101.847,101.85,134083283.0
2007-02-07 09:53:00,101.855,101.86,101.83,101.833,108804700.0
2007-02-07 09:54:00,101.835,101.849,101.83,101.845,147766199.0
2007-02-07 09:56:00,101.845,101.864,101.832,101.832,621875956.0
2007-02-07 09:57:00,101.838,101.865,101.838,101.865,128012658.0
2007-02-07 09:58:00,101.865,101.885,101.845,101.885,124759004.0
2007-02-07 09:59:00,101.885,101.885,101.86,101.86,61151984.0
2007-02-07 10:00:00,101.86,101.875,101.847,101.86,1216414218.0
2007-02-07 10:01:00,101.86,101.86,101.842,101.85,104452859.0
2007-02-07 10:02:00,101.862,101.878,101.845,101.85,418961935.0
2007-02-07 10:03:00,101.855,101.855,101.84,101.84,174497354.0
2007-02-07 10:04:00,101.84,101.84,101.795,101.83,91737452.0
2007-02-07 10:05:00,101.833,101.833,101.815,101.825,14599399.0
2007-02-07 10:06:00,101.785,101.868,101.785,101.823,77652454.0
2007-02-07 10:07:00,101.825,101.832,101.812,101.832,46407964.0
2007-02-07 10:08:00,101.828,101.838,101.823,101.825,438256231.0
2007-02-07 10:09:00,101.825,101.825,101.81,101.825,167399209.0
2007-02-07 10:10:00,101.83,101.837,101.805,101.823,73105596.0
2007-02-07 10:11:00,101.83,101.83,101.78,101.8,59219306.0
2007-02-07 10:12:00,101.795,101.795,101.775,101.775,186702772.0
2007-02-07 10:13:00,101.775,101.8,101.775,101.78,239304703.0
2007-02-07 10:14:00,101.78,101.786,101.77,101.77,296729906.0
2007-02-07 10:15:00,101.775,101.795,101.775,101.795,139971320.0
2007-02-07 10:17:00,101.792,101.81,101.769,101.8,26430039.0
2007-02-07 10:18:00,101.8,101.826,101.8,101.815,176768233.0
2007-02-07 10:20:00,101.825,101.842,101.811,101.83,650722603.0
2007-02-07 10:21:00,101.835,101.859,101.823,101.823,107379027.0
2007-02-07 10:22:00,101.85,101.85,101.78,101.78,64826124.0
2007-02-07 10:23:00,101.83,101.844,101.805,101.84,72465090.0
2007-02-07 10:24:00,101.83,101.83,101.813,101.813,21411006.0
2007-02-07 10:25:00,101.83,101.83,101.78,101.805,114369963.0
2007-02-07 10:26:00,101.802,101.83,101.802,101.83,55347569.0
2007-02-07 10:27:00,101.83,101.83,101.805,101.823,118322398.0
2007-02-07 10:28:00,101.82,101.84,101.815,101.823,322761071.0
2007-02-07 10:29:00,101.825,101.846,101.825,101.83,1179028610.0
2007-02-07 10:30:00,101.825,101.838,101.818,101.83,942843406.0
2007-02-07 10:31:00,101.82,101.82,101.795,101.815,193943965.0
2007-02-07 10:32:00,101.815,101.855,101.815,101.855,73570417.0
2007-02-07 10:33:00,101.86,101.875,101.84,101.86,338269624.0
2007-02-07 10:34:00,101.867,101.868,101.85,101.865,50976035.0
2007-02-07 10:35:00,101.858,101.865,101.845,101.853,434400709.0
2007-02-07 10:36:00,101.85,101.87,101.85,101.85,106984036.0
2007-02-07 10:37:00,101.86,101.872,101.851,101.855,80155006.0
2007-02-07 10:38:00,101.853,101.864,101.853,101.855,91173598.0
2007-02-07 10:39:00,101.85,101.859,101.84,101.84,437242479.0
2007-02-07 10:40:00,101.85,101.856,101.845,101.845,95608617.0
2007-02-07 10:41:00,101.855,101.87,101.82,101.87,467919597.0
2007-02-07 10:42:00,101.87,101.87,101.85,101.855,104529333.0
2007-02-07 10:43:00,101.87,101.87,101.853,101.86,369255478.0
2007-02-07 10:44:00,101.86,101.86,101.83,101.83,121969341.0
2007-02-07 10:45:00,101.835,101.875,101.83,101.855,112163644.0
2007-02-07 10:46:00,101.85,101.882,101.85,101.875,286961139.0
2007-02-07 10:47:00,101.88,101.902,101.88,101.895,89781751.0
2007-02-07 10:48:00,101.89,101.903,101.89,101.903,99110257.0
2007-02-07 10:49:00,101.905,101.912,101.895,101.9,328708883.0
2007-02-07 10:50:00,101.91,101.93,101.905,101.91,111940228.0
2007-02-07 10:51:00,101.915,101.915,101.885,101.885,71359790.0
2007-02-07 10:52:00,101.885,101.905,101.865,101.9,66430449.0
2007-02-07 10:53:00,101.9,101.905,101.845,101.88,426584265.0
2007-02-07 10:54:00,101.88,101.92,101.86,101.92,333339867.0
2007-02-07 10:55:00,101.915,101.919,101.88,101.903,313673691.0
2007-02-07 10:56:00,101.897,101.897,101.835,101.885,535746234.0
2007-02-07 10:57:00,101.885,101.915,101.86,101.888,201744621.0
2007-02-07 10:58:00,101.892,101.895,101.845,101.865,55923836.0
2007-02-07 10:59:00,101.86,101.905,101.86,101.905,119895974.0
2007-02-07 11:00:00,101.9,101.9,101.875,101.875,233518540.0
2007-02-07 11:01:00,101.87,101.898,101.86,101.885,179000507.0
2007-02-07 11:02:00,101.86,101.895,101.845,101.86,203517979.0
2007-02-07 11:03:00,101.86,101.88,101.835,101.852,252019714.0
2007-02-07 11:04:00,101.85,101.85,101.81,101.825,110904112.0
2007-02-07 11:05:00,101.805,101.83,101.795,101.83,989724083.0
2007-02-07 11:06:00,101.837,101.841,101.83,101.84,84447364.0
2007-02-07 11:07:00,101.835,101.845,101.817,101.817,65016302.0
2007-02-07 11:08:00,101.82,101.85,101.819,101.84,91110384.0
2007-02-07 11:09:00,101.84,101.858,101.83,101.853,162365233.0
2007-02-07 11:10:00,101.855,101.875,101.828,101.86,46281369.0
2007-02-07 11:11:00,101.86,101.872,101.805,101.86,103165878.0
2007-02-07 11:12:00,101.86,101.875,101.84,101.865,67112626.0
2007-02-07 11:13:00,101.86,101.89,101.86,101.89,49307799.0
2007-02-07 11:14:00,101.885,101.887,101.853,101.875,75036371.0
2007-02-07 11:15:00,101.875,101.875,101.832,101.87,145178415.0
2007-02-07 11:16:00,101.865,101.865,101.82,101.865,58863138.0
2007-02-07 11:17:00,101.87,101.903,101.87,101.895,65527778.0
2007-02-07 11:18:00,101.9,101.91,101.873,101.907,87179305.0
2007-02-07 11:19:00,101.91,101.933,101.907,101.91,33835999.0
2007-02-07 11:20:00,101.91,101.916,101.885,101.895,52296207.0
2007-02-07 11:21:00,101.915,101.925,101.915,101.925,33028636.0
2007-02-07 11:22:00,101.92,101.92,101.86,101.86,94688061.0
2007-02-07 11:23:00,101.92,101.92,101.88,101.9,26610433.0
2007-02-07 11:24:00,101.9,101.915,101.887,101.915,96345994.0
2007-02-07 11:25:00,101.91,101.93,101.904,101.918,13503394.0
2007-02-07 11:26:00,101.915,101.915,101.9,101.91,106225261.0
2007-02-07 11:27:00,101.897,101.925,101.89,101.905,66401837.0
2007-02-07 11:28:00,101.9,101.905,101.887,101.905,96633931.0
2007-02-07 11:29:00,101.903,101.903,101.849,101.88,80646468.0
2007-02-07 11:30:00,101.882,101.92,101.868,101.92,79054926.0
2007-02-07 11:31:00,101.925,101.925,101.915,101.915,60569670.0
2007-02-07 11:32:00,101.92,101.927,101.883,101.927,60543210.0
2007-02-07 11:33:00,101.923,101.965,101.923,101.955,96917330.0
2007-02-07 11:34:00,101.953,101.975,101.953,101.957,105096725.0
2007-02-07 11:35:00,101.958,101.977,101.955,101.955,125025327.0
2007-02-07 11:36:00,101.97,101.97,101.955,101.96,116297634.0
2007-02-07 11:37:00,101.955,101.972,101.952,101.97,90329349.0
2007-02-07 11:38:00,101.97,101.972,101.96,101.96,39378296.0
2007-02-07 11:39:00,101.94,101.965,101.939,101.955,174167059.0
2007-02-07 11:40:00,101.915,101.965,101.915,101.965,73074869.0
2007-02-07 11:41:00,101.965,101.975,101.965,101.97,40366363.0
2007-02-07 11:42:00,101.967,101.975,101.955,101.955,144493570.0
2007-02-07 11:43:00,101.955,101.97,101.952,101.97,116162074.0
2007-02-07 11:44:00,101.96,101.964,101.95,101.953,113832243.0
2007-02-07 11:45:00,101.955,102.0,101.955,101.978,234389141.0
2007-02-07 11:46:00,101.973,102.025,101.973,102.015,86796423.0
2007-02-07 11:47:00,102.02,102.045,102.007,102.045,65784254.0
2007-02-07 11:48:00,102.055,102.06,102.005,102.018,56362638.0
2007-02-07 11:49:00,102.01,102.02,101.975,102.005,95482721.0
2007-02-07 11:50:00,102.01,102.01,101.985,101.985,80051835.0
2007-02-07 11:51:00,101.995,102.0,101.965,102.0,55037070.0
2007-02-07 11:52:00,101.985,102.0,101.95,102.0,60071875.0
2007-02-07 11:53:00,102.0,102.0,101.95,101.96,96986925.0
2007-02-07 11:54:00,102.02,102.02,101.975,102.007,89784734.0
2007-02-07 11:55:00,102.0,102.017,101.993,101.993,54360834.0
2007-02-07 11:56:00,101.992,102.025,101.965,101.99,52718044.0
2007-02-07 11:57:00,101.99,102.025,101.963,102.025,112781735.0
2007-02-07 11:58:00,102.025,102.025,102.0,102.02,39353021.0
2007-02-07 11:59:00,102.015,102.04,102.015,102.02,170836313.0
2007-02-07 12:00:00,102.025,102.025,101.995,102.02,94701447.0
2007-02-07 12:01:00,102.025,102.075,102.025,102.055,79701654.0
2007-02-07 12:02:00,102.055,102.076,102.055,102.075,114913588.0
2007-02-07 12:03:00,102.08,102.115,102.06,102.115,60743913.0
2007-02-07 12:04:00,102.115,102.115,102.075,102.075,82001021.0
2007-02-07 12:05:00,102.095,102.095,102.075,102.095,94711005.0
2007-02-07 12:06:00,102.095,102.105,102.045,102.078,66291281.0
2007-02-07 12:07:00,102.07,102.075,102.017,102.055,75830621.0
2007-02-07 12:08:00,102.052,102.052,102.03,102.04,164098393.0
2007-02-07 12:09:00,102.05,102.07,102.035,102.07,123940356.0
2007-02-07 12:10:00,102.07,102.105,102.053,102.095,140908195.0
2007-02-07 12:11:00,102.085,102.12,102.065,102.1,104737493.0
2007-02-07 12:12:00,102.102,102.102,102.078,102.085,57385278.0
2007-02-07 12:13:00,102.09,102.09,102.072,102.075,27303091.0
2007-02-07 12:14:00,102.075,102.085,102.06,102.065,58605652.0
2007-02-07 12:15:00,102.065,102.082,102.02,102.06,129825432.0
2007-02-07 12:16:00,102.077,102.085,102.064,102.065,147851095.0
2007-02-07 12:17:00,102.075,102.087,102.034,102.08,350814961.0
2007-02-07 12:18:00,102.075,102.075,102.03,102.03,118622607.0
2007-02-07 12:19:00,102.075,102.09,102.055,102.075,131815573.0
2007-02-07 12:20:00,102.075,102.085,102.065,102.065,76919584.0
2007-02-07 12:21:00,102.075,102.078,102.03,102.065,61279800.0
2007-02-07 12:22:00,102.055,102.065,102.045,102.045,44661253.0
2007-02-07 12:23:00,102.05,102.09,102.02,102.07,86290077.0
2007-02-07 12:24:00,102.07,102.074,102.055,102.06,154324797.0
2007-02-07 12:25:00,102.058,102.058,102.017,102.035,70822856.0
2007-02-07 12:26:00,102.03,102.041,102.02,102.033,77357266.0
2007-02-07 12:27:00,102.035,102.042,102.0,102.02,101277382.0
2007-02-07 12:28:00,102.025,102.03,102.02,102.03,63468546.0
2007-02-07 12:29:00,102.022,102.022,102.012,102.015,266912355.0
2007-02-07 12:30:00,102.01,102.037,102.007,102.015,156417417.0
2007-02-07 12:31:00,102.03,102.04,101.992,102.02,62755462.0
2007-02-07 12:32:00,102.013,102.055,102.013,102.04,41040429.0
2007-02-07 12:33:00,102.035,102.05,102.02,102.05,90857663.0
2007-02-07 12:34:00,102.045,102.05,102.029,102.035,46922301.0
2007-02-07 12:35:00,102.028,102.058,102.028,102.052,152599242.0
2007-02-07 12:36:00,102.055,102.055,102.007,102.05,105556945.0
2007-02-07 12:37:00,102.045,102.055,102.012,102.055,41552836.0
2007-02-07 12:38:00,102.06,102.085,102.06,102.065,74517060.0
2007-02-07 12:39:00,102.065,102.084,102.019,102.065,316663283.0
2007-02-07 12:40:00,102.042,102.08,102.042,102.08,211095483.0
2007-02-07 12:41:00,102.07,102.09,102.06,102.09,432669504.0
2007-02-07 12:42:00,102.09,102.11,102.08,102.08,329279915.0
2007-02-07 12:43:00,102.075,102.122,102.04,102.08,141748853.0
2007-02-07 12:44:00,102.08,102.08,101.99,102.058,105275740.0
2007-02-07 12:45:00,102.07,102.07,102.039,102.065,269098528.0
2007-02-07 12:46:00,102.073,102.09,102.073,102.085,38963036.0
2007-02-07 12:47:00,102.085,102.11,102.075,102.11,74265985.0
2007-02-07 12:48:00,102.102,102.102,102.049,102.052,88067166.0
2007-02-07 12:49:00,102.1,102.118,102.06,102.09,420332830.0
2007-02-07 12:50:00,102.09,102.09,102.048,102.073,277742444.0
2007-02-07 12:51:00,102.029,102.093,102.029,102.06,343050597.0
2007-02-07 12:52:00,102.07,102.07,102.045,102.06,234188841.0
2007-02-07 12:53:00,102.06,102.075,102.005,102.033,156292856.0
2007-02-07 12:54:00,102.015,102.045,102.0,102.005,263193138.0
2007-02-07 12:55:00,102.002,102.025,101.995,101.995,612264207.0
2007-02-07 12:56:00,102.005,102.037,102.005,102.02,150107326.0
2007-02-07 12:57:00,102.02,102.023,102.0,102.0,145120547.0
2007-02-07 12:58:00,102.0,102.01,101.967,102.01,121940399.0
2007-02-07 12:59:00,102.01,102.01,101.92,101.94,116513645.0
2007-02-07 13:00:00,101.93,101.945,101.918,101.94,359877028.0
2007-02-07 13:01:00,101.935,101.94,101.9,101.902,170013668.0
2007-02-07 13:02:00,101.9,101.94,101.88,101.92,225025106.0
2007-02-07 13:03:00,101.915,101.94,101.897,101.94,90811008.0
2007-02-07 13:04:00,101.93,101.974,101.93,101.965,1142891577.0
2007-02-07 13:05:00,101.965,101.986,101.944,101.965,304179193.0
2007-02-07 13:06:00,101.96,102.002,101.96,101.995,423345703.0
2007-02-07 13:07:00,101.997,102.02,101.973,102.015,58296534.0
2007-02-07 13:08:00,102.02,102.02,101.987,101.987,434951674.0
2007-02-07 13:09:00,101.995,102.004,101.985,102.0,271228437.0
2007-02-07 13:10:00,102.0,102.013,101.995,102.01,128845014.0
2007-02-07 13:11:00,102.01,102.031,102.01,102.017,183067130.0
2007-02-07 13:12:00,102.02,102.02,101.985,101.985,209805813.0
2007-02-07 13:13:00,101.98,102.007,101.975,101.985,273250841.0
2007-02-07 13:14:00,101.985,101.992,101.97,101.97,255067670.0
2007-02-07 13:15:00,101.975,101.98,101.945,101.965,251738863.0
2007-02-07 13:16:00,101.965,101.97,101.962,101.97,88892986.0
2007-02-07 13:17:00,101.95,101.978,101.95,101.96,50476105.0
2007-02-07 13:19:00,101.965,101.975,101.952,101.973,192056723.0
2007-02-07 13:20:00,101.98,102.003,101.975,101.98,245803965.0
2007-02-07 13:21:00,101.98,101.98,101.955,101.955,189435410.0
2007-02-07 13:22:00,101.955,101.992,101.955,101.985,204512181.0
2007-02-07 13:23:00,101.995,101.995,101.97,101.975,36860519.0
2007-02-07 13:24:00,101.97,101.98,101.96,101.98,236114161.0
2007-02-07 13:25:00,101.98,101.99,101.965,101.99,484785548.0
2007-02-07 13:27:00,101.98,101.99,101.955,101.99,52864856.0
2007-02-07 13:28:00,101.98,101.983,101.92,101.97,121020177.0
2007-02-07 13:29:00,101.975,101.985,101.94,101.975,605493639.0
2007-02-07 13:30:00,101.968,101.99,101.929,101.99,195303231.0
2007-02-07 13:31:00,101.995,101.999,101.97,101.99,237752992.0
2007-02-07 13:32:00,101.98,101.98,101.97,101.97,122049568.0
2007-02-07 13:33:00,101.97,101.98,101.965,101.965,118112226.0
2007-02-07 13:34:00,101.965,101.98,101.965,101.98,143628665.0
2007-02-07 13:35:00,101.97,101.98,101.965,101.97,498000634.0
2007-02-07 13:37:00,101.968,102.0,101.959,102.0,534809897.0
2007-02-07 13:39:00,102.005,102.005,101.975,101.975,60654578.0
2007-02-07 13:40:00,101.99,102.021,101.99,102.01,87449506.0
2007-02-07 13:41:00,101.995,102.03,101.977,102.025,113823242.0
2007-02-07 13:42:00,102.015,102.02,102.007,102.015,126362860.0
2007-02-07 13:43:00,102.015,102.02,102.005,102.015,1474249332.0
2007-02-07 13:44:00,102.02,102.031,102.014,102.015,332357463.0
2007-02-07 13:45:00,102.02,102.031,102.017,102.022,251187709.0
2007-02-07 13:46:00,102.03,102.035,102.018,102.025,246371485.0
2007-02-07 13:47:00,102.025,102.025,102.005,102.02,63637236.0
2007-02-07 13:48:00,102.018,102.038,102.013,102.013,107807110.0
2007-02-07 13:49:00,102.03,102.03,102.015,102.025,99456893.0
2007-02-07 13:50:00,102.025,102.025,101.995,102.002,517915783.0
2007-02-07 13:51:00,102.0,102.003,101.99,102.002,43618235.0
2007-02-07 13:52:00,102.0,102.005,101.997,102.005,41185796.0
2007-02-07 13:53:00,102.005,102.005,101.974,101.983,106627624.0
2007-02-07 13:54:00,101.978,102.015,101.978,102.015,119771938.0
2007-02-07 13:55:00,102.015,102.035,102.005,102.02,298463279.0
2007-02-07 13:57:00,102.015,102.023,101.972,101.99,66437806.0
2007-02-07 13:58:00,101.985,102.0,101.97,102.0,237105932.0
2007-02-07 13:59:00,101.99,101.995,101.962,101.985,336119533.0
2007-02-07 14:00:00,101.985,101.987,101.96,101.978,648893654.0
2007-02-07 14:01:00,101.962,101.99,101.957,101.972,218593109.0
2007-02-07 14:02:00,101.985,101.986,101.975,101.975,230543512.0
2007-02-07 14:03:00,101.98,101.98,101.937,101.937,403945156.0
2007-02-07 14:04:00,101.95,101.973,101.945,101.945,163326888.0
2007-02-07 14:05:00,101.96,101.965,101.953,101.965,96316261.0
2007-02-07 14:06:00,101.952,101.967,101.945,101.965,649871496.0
2007-02-07 14:07:00,101.965,101.988,101.965,101.965,311852893.0
2007-02-07 14:08:00,101.98,101.983,101.935,101.935,59914547.0
2007-02-07 14:09:00,101.918,101.96,101.905,101.918,274263037.0
2007-02-07 14:10:00,101.927,101.95,101.892,101.943,425392272.0
2007-02-07 14:11:00,101.938,101.981,101.932,101.975,68363346.0
2007-02-07 14:12:00,101.967,101.99,101.967,101.985,181396577.0
2007-02-07 14:13:00,101.99,101.99,101.95,101.96,23461552.0
2007-02-07 14:14:00,101.96,101.965,101.942,101.95,259693299.0
2007-02-07 14:15:00,101.97,101.975,101.95,101.975,24475830.0
2007-02-07 14:16:00,101.972,101.974,101.942,101.943,84112932.0
2007-02-07 14:17:00,101.94,101.972,101.94,101.955,61336400.0
2007-02-07 14:18:00,101.955,101.974,101.955,101.955,501904604.0
2007-02-07 14:19:00,101.935,101.955,101.935,101.95,129985578.0
2007-02-07 14:20:00,101.95,101.955,101.94,101.955,164261295.0
2007-02-07 14:21:00,101.938,101.948,101.93,101.93,113495692.0
2007-02-07 14:22:00,101.94,101.945,101.915,101.945,29339428.0
2007-02-07 14:23:00,101.945,101.968,101.945,101.945,416614075.0
2007-02-07 14:24:00,101.935,101.97,101.935,101.955,65594765.0
2007-02-07 14:25:00,101.96,101.965,101.947,101.947,84198590.0
2007-02-07 14:26:00,101.952,101.976,101.952,101.96,61351045.0
2007-02-07 14:27:00,101.955,101.99,101.942,101.99,69490187.0
2007-02-07 14:28:00,101.99,102.0,101.978,101.978,75840164.0
2007-02-07 14:29:00,101.98,102.01,101.98,101.99,80867699.0
2007-02-07 14:30:00,101.985,101.992,101.965,101.97,345161904.0
2007-02-07 14:31:00,101.975,101.989,101.96,101.96,261734261.0
2007-02-07 14:32:00,101.965,101.98,101.96,101.965,83372828.0
2007-02-07 14:33:00,101.97,101.975,101.96,101.965,128584544.0
2007-02-07 14:34:00,101.965,101.973,101.96,101.973,64282225.0
2007-02-07 14:35:00,101.975,102.003,101.97,102.003,49783192.0
2007-02-07 14:36:00,102.01,102.014,101.997,102.0,77291638.0
2007-02-07 14:38:00,101.985,102.01,101.962,101.973,470899700.0
2007-02-07 14:39:00,101.977,101.99,101.953,101.99,36241087.0
2007-02-07 14:41:00,101.985,101.992,101.959,101.97,298120081.0
2007-02-07 14:42:00,101.98,102.005,101.977,101.98,543610173.0
2007-02-07 14:43:00,101.973,101.99,101.965,101.965,28117043.0
2007-02-07 14:44:00,101.975,101.975,101.945,101.945,258108325.0
2007-02-07 14:45:00,101.96,101.96,101.933,101.945,544357577.0
2007-02-07 14:46:00,101.95,101.955,101.93,101.942,499777820.0
2007-02-07 14:47:00,101.945,101.967,101.945,101.967,60310238.0
2007-02-07 14:48:00,101.97,101.975,101.95,101.97,58981354.0
2007-02-07 14:49:00,101.965,101.973,101.953,101.955,331211433.0
2007-02-07 14:50:00,101.955,101.955,101.943,101.955,23959137.0
2007-02-07 14:51:00,101.96,101.96,101.912,101.933,328187440.0
2007-02-07 14:52:00,101.94,101.98,101.935,101.98,640932173.0
2007-02-07 14:53:00,101.98,101.993,101.973,101.973,522933816.0
2007-02-07 14:54:00,101.97,101.99,101.968,101.99,88080190.0
2007-02-07 14:55:00,101.99,101.99,101.945,101.945,304673003.0
2007-02-07 14:56:00,101.95,101.95,101.925,101.925,302055929.0
2007-02-07 14:57:00,101.923,101.939,101.908,101.915,341661950.0
2007-02-07 14:58:00,101.905,101.935,101.9,101.9,450483627.0
2007-02-07 14:59:00,101.94,101.94,101.92,101.94,134664959.0
2007-02-07 15:00:00,101.93,101.945,101.915,101.93,53325921.0
2007-02-07 15:01:00,101.89,101.939,101.87,101.9,306858796.0
2007-02-07 15:02:00,101.9,101.935,101.9,101.92,94835952.0
2007-02-07 15:03:00,101.925,101.925,101.87,101.893,212815017.0
2007-02-07 15:04:00,101.89,101.91,101.885,101.89,234155285.0
2007-02-07 15:05:00,101.915,101.915,101.893,101.9,230517730.0
2007-02-07 15:06:00,101.895,101.907,101.884,101.9,346926245.0
2007-02-07 15:07:00,101.9,101.9,101.838,101.875,436580589.0
2007-02-07 15:08:00,101.885,101.909,101.885,101.888,330462390.0
2007-02-07 15:09:00,101.895,101.91,101.88,101.895,56347771.0
2007-02-07 15:10:00,101.9,101.906,101.885,101.9,62219819.0
2007-02-07 15:11:00,101.895,101.915,101.857,101.89,74629770.0
2007-02-07 15:12:00,101.885,101.935,101.865,101.93,253626310.0
2007-02-07 15:13:00,101.917,101.946,101.917,101.935,110859621.0
2007-02-07 15:14:00,101.94,101.955,101.905,101.95,345686678.0
2007-02-07 15:15:00,101.945,101.961,101.899,101.953,362548439.0
2007-02-07 15:16:00,101.945,101.961,101.895,101.96,356169952.0
2007-02-07 15:17:00,101.97,101.975,101.944,101.975,275117837.0
2007-02-07 15:18:00,101.962,101.97,101.95,101.955,330038135.0
2007-02-07 15:19:00,101.957,101.961,101.94,101.94,183720209.0
2007-02-07 15:20:00,101.94,101.94,101.917,101.92,76161507.0
2007-02-07 15:21:00,101.93,101.93,101.905,101.905,174594337.0
2007-02-07 15:22:00,101.91,101.918,101.862,101.905,113544120.0
2007-02-07 15:23:00,101.905,101.915,101.87,101.905,216608404.0
2007-02-07 15:24:00,101.9,101.915,101.9,101.915,30078002.0
2007-02-07 15:25:00,101.92,101.935,101.888,101.935,67214238.0
2007-02-07 15:26:00,101.94,101.94,101.93,101.93,47773854.0
2007-02-07 15:27:00,101.93,101.96,101.888,101.96,299747042.0
2007-02-07 15:28:00,101.95,101.95,101.918,101.935,48819469.0
2007-02-07 15:29:00,101.9,101.925,101.9,101.905,69743679.0
2007-02-07 15:30:00,101.91,101.96,101.9,101.94,124189152.0
2007-02-07 15:31:00,101.94,101.955,101.85,101.945,198155089.0
2007-02-07 15:32:00,101.85,101.97,101.85,101.955,91922802.0
2007-02-07 15:33:00,101.96,102.005,101.924,101.985,333021138.0
2007-02-07 15:34:00,102.005,102.005,101.865,101.955,25119230.0
2007-02-07 15:43:00,101.955,101.955,101.917,101.925,70879209.0
2007-02-07 15:44:00,101.94,101.94,101.872,101.88,36338977.0
2007-02-07 15:45:00,101.88,101.915,101.857,101.915,321180510.0
2007-02-07 15:46:00,101.905,101.92,101.893,101.905,588755953.0
2007-02-07 15:47:00,101.9,101.928,101.86,101.86,32544111.0
2007-02-07 15:48:00,101.885,101.91,101.86,101.86,123233590.0
2007-02-07 15:49:00,101.88,101.905,101.847,101.89,369360049.0
2007-02-07 15:50:00,101.885,101.9,101.855,101.865,207100034.0
2007-02-07 15:51:00,101.845,101.863,101.82,101.82,109114059.0
2007-02-07 15:52:00,101.83,101.86,101.78,101.84,101590841.0
2007-02-07 15:53:00,101.855,101.87,101.794,101.86,433766498.0
2007-02-07 15:54:00,101.86,101.88,101.813,101.858,186107718.0
2007-02-07 15:55:00,101.868,101.905,101.844,101.88,286456304.0
2007-02-07 15:56:00,101.88,101.888,101.833,101.875,264239154.0
2007-02-07 15:57:00,101.87,101.89,101.855,101.855,61123642.0
2007-02-07 15:58:00,101.857,101.88,101.807,101.88,341132361.0
2007-02-07 15:59:00,101.87,101.89,101.86,101.86,175249235.0
2007-02-07 16:00:00,101.87,101.885,101.818,101.84,260188930.0
2007-02-07 16:01:00,101.84,101.855,101.825,101.845,260728321.0
2007-02-07 16:02:00,101.85,101.871,101.802,101.85,339615880.0
2007-02-07 16:03:00,101.848,101.875,101.848,101.87,99774799.0
2007-02-07 16:04:00,101.875,101.875,101.815,101.855,913741076.0
2007-02-07 16:05:00,101.853,101.88,101.824,101.865,245559615.0
2007-02-07 16:06:00,101.875,101.883,101.828,101.87,254558895.0
2007-02-07 16:07:00,101.875,101.88,101.83,101.83,125846641.0
2007-02-07 16:08:00,101.868,101.885,101.855,101.885,88280455.0
2007-02-07 16:09:00,101.885,101.895,101.88,101.88,39073078.0
2007-02-07 16:10:00,101.873,101.905,101.865,101.885,186277896.0
2007-02-07 16:11:00,101.9,101.915,101.833,101.877,65058806.0
2007-02-07 16:12:00,101.87,101.89,101.861,101.873,63677473.0
2007-02-07 16:13:00,101.87,101.898,101.87,101.877,108592511.0
2007-02-07 16:14:00,101.84,101.905,101.834,101.88,53438783.0
2007-02-07 16:15:00,101.87,101.891,101.834,101.867,314651294.0
2007-02-07 16:16:00,101.88,101.915,101.843,101.905,162692607.0
2007-02-07 16:17:00,101.905,101.905,101.886,101.89,36391071.0
2007-02-07 16:18:00,101.885,101.915,101.845,101.915,243660797.0
2007-02-07 16:19:00,101.905,101.935,101.895,101.915,131462957.0
2007-02-07 16:20:00,101.91,101.915,101.9,101.905,119895579.0
2007-02-07 16:21:00,101.895,101.904,101.895,101.895,76021613.0
2007-02-07 16:22:00,101.892,101.902,101.885,101.897,136315532.0
2007-02-07 16:23:00,101.89,101.905,101.882,101.9,107524338.0
2007-02-07 16:24:00,101.89,101.89,101.855,101.855,66993008.0
2007-02-07 16:25:00,101.86,101.87,101.855,101.855,87590225.0
2007-02-07 16:26:00,101.855,101.864,101.85,101.86,118822581.0
2007-02-07 16:27:00,101.863,101.882,101.832,101.832,84973807.0
2007-02-07 16:28:00,101.872,101.895,101.865,101.865,68481892.0
2007-02-07 16:29:00,101.855,101.885,101.855,101.88,117447892.0
2007-02-07 16:30:00,101.88,101.9,101.863,101.88,97860772.0
2007-02-07 16:31:00,101.88,101.907,101.88,101.895,63830126.0
2007-02-07 16:32:00,101.9,101.92,101.885,101.92,141265180.0
2007-02-07 16:33:00,101.925,101.93,101.865,101.865,42056583.0
2007-02-07 16:34:00,101.908,101.928,101.905,101.905,46249587.0
2007-02-07 16:35:00,101.9,101.925,101.885,101.905,38356308.0
2007-02-07 16:36:00,101.9,101.905,101.87,101.895,56504234.0
2007-02-07 16:37:00,101.895,101.915,101.895,101.91,81453490.0
2007-02-07 16:38:00,101.89,101.924,101.89,101.897,71571719.0
2007-02-07 16:39:00,101.895,101.915,101.85,101.85,44648394.0
2007-02-07 16:40:00,101.833,101.86,101.828,101.86,100772511.0
2007-02-07 16:41:00,101.865,101.865,101.835,101.835,87908227.0
2007-02-07 16:42:00,101.847,101.885,101.847,101.87,47313102.0
2007-02-07 16:43:00,101.825,101.905,101.825,101.86,76071456.0
2007-02-07 16:44:00,101.86,101.915,101.86,101.875,83425284.0
2007-02-07 16:45:00,101.87,101.875,101.83,101.865,38630324.0
2007-02-07 16:46:00,101.855,101.916,101.818,101.875,64808273.0
2007-02-07 16:47:00,101.875,101.905,101.86,101.87,61450826.0
2007-02-07 16:48:00,101.86,101.875,101.86,101.865,21788108.0
2007-02-07 16:49:00,101.865,101.885,101.85,101.85,65612716.0
2007-02-07 16:50:00,101.85,101.88,101.85,101.87,61197690.0
2007-02-07 16:51:00,101.87,101.885,101.835,101.86,82869258.0
2007-02-07 16:52:00,101.86,101.93,101.86,101.907,132999342.0
2007-02-07 16:53:00,101.91,101.91,101.872,101.887,94665381.0
2007-02-07 16:54:00,101.9,101.92,101.875,101.92,47709126.0
2007-02-07 16:55:00,101.91,101.93,101.885,101.93,96785907.0
2007-02-07 16:56:00,101.93,101.93,101.915,101.918,65825233.0
2007-02-07 16:57:00,101.915,101.935,101.915,101.92,164212653.0
2007-02-07 16:58:00,101.913,101.913,101.88,101.905,118757614.0
2007-02-07 16:59:00,101.9,101.925,101.89,101.925,96225135.0
2007-02-07 17:00:00,101.925,101.94,101.893,101.922,74895174.0
2007-02-07 17:01:00,101.885,101.965,101.885,101.943,42175726.0
2007-02-07 17:02:00,101.95,101.952,101.93,101.94,67810539.0
2007-02-07 17:03:00,101.94,101.94,101.93,101.935,54192885.0
2007-02-07 17:04:00,101.94,101.945,101.94,101.945,2545434.0
2007-02-07 17:05:00,101.93,101.955,101.922,101.95,85531997.0
2007-02-07 17:06:00,101.938,101.938,101.89,101.935,128351565.0
2007-02-07 17:07:00,101.935,101.955,101.875,101.91,87194631.0
2007-02-07 17:08:00,101.91,101.932,101.89,101.922,98785668.0
2007-02-07 17:09:00,101.928,101.967,101.92,101.967,49192985.0
2007-02-07 17:10:00,101.96,101.985,101.945,101.975,105734945.0
2007-02-07 17:11:00,101.983,101.983,101.95,101.967,78237458.0
2007-02-07 17:12:00,101.965,101.98,101.96,101.96,62015237.0
2007-02-07 17:13:00,101.96,101.985,101.915,101.945,129592738.0
2007-02-07 17:14:00,101.94,101.965,101.94,101.95,15159056.0
2007-02-07 17:15:00,101.945,101.96,101.907,101.96,15645894.0
2007-02-07 17:16:00,101.955,101.957,101.925,101.93,145292071.0
2007-02-07 17:17:00,101.94,101.96,101.895,101.93,35043694.0
2007-02-07 17:18:00,101.915,101.955,101.915,101.94,34270632.0
2007-02-07 17:19:00,101.93,101.935,101.905,101.915,58795986.0
2007-02-07 17:20:00,101.915,101.925,101.855,101.855,144559711.0
2007-02-07 17:21:00,101.853,101.853,101.83,101.837,57648573.0
2007-02-07 17:22:00,101.85,101.89,101.82,101.86,76315000.0
2007-02-07 17:23:00,101.87,101.88,101.835,101.855,119429956.0
2007-02-07 17:24:00,101.86,101.87,101.84,101.863,132962774.0
2007-02-07 17:25:00,101.865,101.87,101.843,101.85,106822194.0
2007-02-07 17:26:00,101.853,101.87,101.835,101.835,26951036.0
2007-02-07 17:27:00,101.86,101.878,101.833,101.855,118128194.0
2007-02-07 17:28:00,101.855,101.867,101.82,101.845,71466596.0
2007-02-07 17:29:00,101.85,101.88,101.85,101.88,37554330.0
2007-02-07 17:30:00,101.885,101.895,101.863,101.885,78067871.0
2007-02-07 17:31:00,101.862,101.885,101.823,101.885,73959237.0
2007-02-07 17:32:00,101.895,101.897,101.873,101.895,57946261.0
2007-02-07 17:33:00,101.89,101.898,101.86,101.88,142760313.0
2007-02-07 17:34:00,101.88,101.884,101.875,101.875,104301807.0
2007-02-07 17:35:00,101.887,101.893,101.875,101.883,51278303.0
2007-02-07 17:36:00,101.88,101.905,101.88,101.883,70610946.0
2007-02-07 17:37:00,101.882,101.898,101.87,101.87,157317460.0
2007-02-07 17:38:00,101.885,101.905,101.87,101.905,46313626.0
2007-02-07 17:39:00,101.91,101.943,101.865,101.935,85757951.0
2007-02-07 17:40:00,101.933,101.96,101.933,101.96,95809573.0
2007-02-07 17:41:00,101.95,101.963,101.93,101.93,76458160.0
2007-02-07 17:42:00,101.92,101.94,101.905,101.905,77431620.0
2007-02-07 17:43:00,101.91,101.95,101.909,101.94,84374589.0
2007-02-07 17:44:00,101.935,101.945,101.915,101.93,97158903.0
2007-02-07 17:45:00,101.927,101.956,101.927,101.945,108394294.0
2007-02-07 17:46:00,101.932,101.94,101.89,101.915,96260869.0
2007-02-07 17:47:00,101.92,101.92,101.883,101.885,59038372.0
2007-02-07 17:48:00,101.885,101.887,101.855,101.887,28098941.0
2007-02-07 17:49:00,101.885,101.89,101.855,101.865,58946156.0
2007-02-07 17:50:00,101.863,101.887,101.84,101.845,83469178.0
2007-02-07 17:51:00,101.84,101.865,101.84,101.865,52651289.0
2007-02-07 17:52:00,101.86,101.87,101.822,101.83,83602027.0
2007-02-07 17:53:00,101.828,101.84,101.795,101.83,24729350.0
2007-02-07 17:54:00,101.823,101.865,101.823,101.865,47635680.0
2007-02-07 17:55:00,101.845,101.86,101.822,101.86,103135820.0
2007-02-07 17:56:00,101.85,101.875,101.83,101.845,135023939.0
2007-02-07 17:57:00,101.855,101.865,101.845,101.855,87039972.0
2007-02-07 17:58:00,101.848,101.855,101.825,101.825,89253722.0
2007-02-07 17:59:00,101.82,101.831,101.78,101.78,100934483.0
2007-02-07 18:00:00,101.78,101.825,101.78,101.808,92544202.0
2007-02-07 18:01:00,101.803,101.825,101.79,101.825,37237269.0
2007-02-07 18:02:00,101.825,101.86,101.825,101.84,65392433.0
2007-02-07 18:03:00,101.85,101.85,101.785,101.785,53815603.0
2007-02-07 18:04:00,101.8,101.835,101.798,101.82,104089149.0
2007-02-07 18:05:00,101.815,101.833,101.815,101.825,82843063.0
2007-02-07 18:06:00,101.84,101.84,101.804,101.815,169137027.0
2007-02-07 18:07:00,101.81,101.835,101.803,101.805,86458031.0
2007-02-07 18:08:00,101.81,101.81,101.773,101.807,30706851.0
2007-02-07 18:09:00,101.795,101.808,101.772,101.772,160148043.0
2007-02-07 18:10:00,101.77,101.785,101.76,101.76,107908565.0
2007-02-07 18:11:00,101.765,101.78,101.765,101.773,79640166.0
2007-02-07 18:12:00,101.782,101.785,101.765,101.775,128618727.0
2007-02-07 18:13:00,101.778,101.778,101.763,101.77,65718353.0
2007-02-07 18:14:00,101.785,101.81,101.755,101.81,105204868.0
2007-02-07 18:15:00,101.813,101.813,101.78,101.795,176596687.0
2007-02-07 18:16:00,101.78,101.808,101.78,101.783,70500412.0
2007-02-07 18:17:00,101.782,101.795,101.782,101.785,33871256.0
2007-02-07 18:18:00,101.78,101.8,101.77,101.777,163624733.0
2007-02-07 18:19:00,101.78,101.79,101.78,101.783,57335217.0
2007-02-07 18:20:00,101.77,101.803,101.755,101.79,81050550.0
2007-02-07 18:21:00,101.795,101.795,101.765,101.795,20618342.0
2007-02-07 18:22:00,101.795,101.803,101.785,101.803,40566315.0
2007-02-07 18:23:00,101.81,101.85,101.8,101.83,96289182.0
2007-02-07 18:24:00,101.815,101.83,101.775,101.795,139062272.0
2007-02-07 18:25:00,101.782,101.805,101.743,101.792,99727996.0
2007-02-07 18:26:00,101.798,101.83,101.778,101.83,56426449.0
2007-02-07 18:27:00,101.835,101.835,101.787,101.82,38588592.0
2007-02-07 18:28:00,101.813,101.835,101.813,101.82,68571958.0
2007-02-07 18:29:00,101.825,101.833,101.823,101.825,51652728.0
2007-02-07 18:30:00,101.82,101.82,101.79,101.8,56017828.0
2007-02-07 18:31:00,101.798,101.817,101.797,101.81,39728112.0
2007-02-07 18:32:00,101.808,101.808,101.775,101.79,70809617.0
2007-02-07 18:33:00,101.785,101.795,101.768,101.795,56342659.0
2007-02-07 18:34:00,101.8,101.8,101.769,101.77,78618073.0
2007-02-07 18:35:00,101.773,101.8,101.773,101.8,23757378.0
2007-02-07 18:36:00,101.785,101.785,101.745,101.765,70446098.0
2007-02-07 18:37:00,101.785,101.8,101.784,101.8,33960101.0
2007-02-07 18:38:00,101.795,101.809,101.794,101.798,65898242.0
2007-02-07 18:39:00,101.805,101.805,101.775,101.775,95105009.0
2007-02-07 18:40:00,101.763,101.764,101.745,101.745,137658297.0
2007-02-07 18:41:00,101.75,101.78,101.75,101.78,81453603.0
2007-02-07 18:42:00,101.773,101.773,101.76,101.77,87207547.0
2007-02-07 18:43:00,101.76,101.77,101.753,101.77,85310707.0
2007-02-07 18:44:00,101.775,101.779,101.765,101.775,87314885.0
2007-02-07 18:45:00,101.775,101.775,101.75,101.765,59850049.0
2007-02-07 18:46:00,101.775,101.775,101.755,101.77,48270621.0
2007-02-07 18:47:00,101.78,101.78,101.743,101.768,48620823.0
2007-02-07 18:48:00,101.76,101.775,101.76,101.775,62399029.0
2007-02-07 18:49:00,101.775,101.79,101.75,101.79,77406481.0
2007-02-07 18:50:00,101.78,101.79,101.76,101.767,199428254.0
2007-02-07 18:51:00,101.775,101.778,101.757,101.757,63383879.0
2007-02-07 18:52:00,101.765,101.78,101.765,101.77,72301373.0
2007-02-07 18:53:00,101.763,101.774,101.755,101.755,75269632.0
2007-02-07 18:54:00,101.76,101.78,101.755,101.78,42257613.0
2007-02-07 18:55:00,101.78,101.81,101.765,101.8,38678147.0
2007-02-07 18:56:00,101.795,101.82,101.755,101.755,45252328.0
2007-02-07 18:57:00,101.795,101.806,101.79,101.795,74556088.0
2007-02-07 18:58:00,101.8,101.81,101.775,101.79,47761909.0
2007-02-07 18:59:00,101.77,101.787,101.764,101.77,147184353.0
2007-02-07 19:00:00,101.78,101.783,101.77,101.78,130358328.0
2007-02-07 19:01:00,101.79,101.8,101.775,101.8,59437730.0
2007-02-07 19:02:00,101.795,101.81,101.795,101.81,55791159.0
2007-02-07 19:03:00,101.815,101.825,101.777,101.825,43261088.0
2007-02-07 19:04:00,101.827,101.827,101.8,101.82,87028961.0
2007-02-07 19:05:00,101.813,101.836,101.813,101.815,93856324.0
2007-02-07 19:06:00,101.82,101.825,101.808,101.825,82789130.0
2007-02-07 19:07:00,101.817,101.817,101.79,101.815,40981190.0
2007-02-07 19:09:00,101.805,101.819,101.79,101.815,68431184.0
2007-02-07 19:10:00,101.82,101.825,101.803,101.82,44148807.0
2007-02-07 19:11:00,101.82,101.82,101.79,101.8,137769306.0
2007-02-07 19:12:00,101.795,101.82,101.795,101.82,67800571.0
2007-02-07 19:13:00,101.81,101.825,101.805,101.805,73510073.0
2007-02-07 19:14:00,101.81,101.83,101.81,101.81,83979739.0
2007-02-07 19:15:00,101.81,101.821,101.81,101.82,32432969.0
2007-02-07 19:16:00,101.825,101.832,101.825,101.825,28637553.0
2007-02-07 19:17:00,101.825,101.845,101.825,101.845,91037545.0
2007-02-07 19:18:00,101.842,101.842,101.822,101.823,83420196.0
2007-02-07 19:19:00,101.835,101.85,101.835,101.85,34328083.0
2007-02-07 19:20:00,101.84,101.849,101.84,101.84,53904156.0
2007-02-07 19:21:00,101.825,101.855,101.825,101.845,127313236.0
2007-02-07 19:22:00,101.85,101.865,101.842,101.865,81171137.0
2007-02-07 19:23:00,101.86,101.86,101.847,101.847,96883324.0
2007-02-07 19:24:00,101.85,101.861,101.845,101.845,88910162.0
2007-02-07 19:25:00,101.84,101.865,101.84,101.855,90982514.0
2007-02-07 19:26:00,101.87,101.881,101.865,101.865,102768267.0
2007-02-07 19:27:00,101.865,101.875,101.857,101.857,66352734.0
2007-02-07 19:28:00,101.865,101.869,101.853,101.86,55764558.0
2007-02-07 19:29:00,101.88,101.885,101.87,101.88,45329082.0
2007-02-07 19:30:00,101.875,101.879,101.865,101.87,65828426.0
2007-02-07 19:31:00,101.867,101.885,101.867,101.87,97442492.0
2007-02-07 19:32:00,101.875,101.895,101.875,101.895,48738469.0
2007-02-07 19:33:00,101.895,101.926,101.895,101.905,72083486.0
2007-02-07 19:34:00,101.925,101.925,101.913,101.913,71236730.0
2007-02-07 19:35:00,101.91,101.93,101.894,101.92,67230670.0
2007-02-07 19:36:00,101.93,101.93,101.9,101.9,53171329.0
2007-02-07 19:37:00,101.915,101.933,101.9,101.933,45158052.0
2007-02-07 19:38:00,101.94,101.94,101.915,101.915,89486563.0
2007-02-07 19:39:00,101.875,101.93,101.875,101.92,141139627.0
2007-02-07 19:40:00,101.915,101.928,101.915,101.92,53809735.0
2007-02-07 19:41:00,101.922,101.935,101.922,101.923,13480155.0
2007-02-07 19:42:00,101.92,101.94,101.92,101.94,75304714.0
2007-02-07 19:43:00,101.933,101.936,101.923,101.935,45918768.0
2007-02-07 19:44:00,101.925,101.938,101.925,101.932,98189721.0
2007-02-07 19:45:00,101.935,101.95,101.91,101.93,43101920.0
2007-02-07 19:46:00,101.93,101.945,101.915,101.945,105279249.0
2007-02-07 19:47:00,101.935,101.945,101.925,101.93,89077726.0
2007-02-07 19:48:00,101.93,101.94,101.92,101.92,28798476.0
2007-02-07 19:49:00,101.925,101.945,101.925,101.933,102023755.0
2007-02-07 19:50:00,101.925,101.95,101.925,101.94,40308012.0
2007-02-07 19:51:00,101.935,101.945,101.929,101.93,75342706.0
2007-02-07 19:52:00,101.927,101.947,101.927,101.945,87712153.0
2007-02-07 19:53:00,101.943,101.955,101.943,101.945,64862038.0
2007-02-07 19:54:00,101.96,101.978,101.938,101.955,90318322.0
2007-02-07 19:55:00,101.96,101.96,101.942,101.942,149055893.0
2007-02-07 19:56:00,101.945,101.975,101.945,101.965,131289551.0
2007-02-07 19:57:00,101.96,101.96,101.938,101.955,94905655.0
2007-02-07 19:58:00,101.96,101.96,101.942,101.945,67354872.0
2007-02-07 19:59:00,101.935,101.967,101.935,101.95,64588582.0
2007-02-07 20:00:00,101.96,101.97,101.95,101.955,44646151.0
2007-02-07 20:01:00,101.96,101.975,101.95,101.96,71831961.0
2007-02-07 20:02:00,101.948,101.97,101.935,101.935,27108705.0
2007-02-07 20:03:00,101.935,101.949,101.933,101.937,89318936.0
2007-02-07 20:04:00,101.95,101.95,101.898,101.915,80550894.0
2007-02-07 20:05:00,101.91,101.923,101.898,101.902,80446086.0
2007-02-07 20:06:00,101.905,101.926,101.902,101.92,75224233.0
2007-02-07 20:07:00,101.91,101.92,101.91,101.912,60180831.0
2007-02-07 20:08:00,101.912,101.912,101.895,101.895,94759364.0
2007-02-07 20:09:00,101.895,101.925,101.895,101.912,65331380.0
2007-02-07 20:10:00,101.92,101.93,101.915,101.93,64645647.0
2007-02-07 20:11:00,101.915,101.94,101.907,101.92,123200309.0
2007-02-07 20:12:00,101.935,101.935,101.915,101.915,47972120.0
2007-02-07 20:13:00,101.92,101.933,101.92,101.93,83740811.0
2007-02-07 20:14:00,101.932,101.932,101.877,101.905,58915106.0
2007-02-07 20:15:00,101.905,101.93,101.846,101.875,87752604.0
2007-02-07 20:16:00,101.88,101.89,101.87,101.88,95449517.0
2007-02-07 20:17:00,101.88,101.905,101.876,101.89,126496821.0
2007-02-07 20:18:00,101.883,101.905,101.883,101.905,49858514.0
2007-02-07 20:19:00,101.905,101.905,101.877,101.88,170217562.0
2007-02-07 20:20:00,101.885,101.885,101.87,101.87,84291714.0
2007-02-07 20:21:00,101.885,101.895,101.878,101.878,114780254.0
2007-02-07 20:22:00,101.88,101.885,101.84,101.84,110961801.0
2007-02-07 20:23:00,101.85,101.86,101.84,101.86,36849880.0
2007-02-07 20:24:00,101.875,101.875,101.835,101.865,112864294.0
2007-02-07 20:25:00,101.87,101.875,101.854,101.872,52906129.0
2007-02-07 20:26:00,101.88,101.898,101.88,101.88,51915755.0
2007-02-07 20:27:00,101.885,101.891,101.855,101.88,103988293.0
2007-02-07 20:28:00,101.87,101.884,101.87,101.88,64646024.0
2007-02-07 20:29:00,101.88,101.895,101.87,101.87,102295311.0
2007-02-07 20:30:00,101.88,101.88,101.86,101.87,38791620.0
2007-02-07 20:31:00,101.87,101.885,101.857,101.865,29150771.0
2007-02-07 20:32:00,101.865,101.887,101.865,101.873,116538030.0
2007-02-07 20:33:00,101.87,101.89,101.867,101.89,52852785.0
2007-02-07 20:34:00,101.88,101.888,101.88,101.88,80666852.0
2007-02-07 20:35:00,101.883,101.883,101.862,101.88,37920204.0
2007-02-07 20:36:00,101.875,101.876,101.864,101.865,47290220.0
2007-02-07 20:37:00,101.88,101.885,101.865,101.885,101703456.0
2007-02-07 20:38:00,101.875,101.875,101.857,101.857,119701700.0
2007-02-07 20:39:00,101.86,101.894,101.824,101.87,62245584.0
2007-02-07 20:40:00,101.875,101.882,101.86,101.88,106164296.0
2007-02-07 20:41:00,101.875,101.88,101.865,101.88,94895304.0
2007-02-07 20:42:00,101.872,101.875,101.868,101.87,103130559.0
2007-02-07 20:43:00,101.88,101.91,101.84,101.867,96129187.0
2007-02-07 20:44:00,101.877,101.879,101.863,101.865,61724145.0
2007-02-07 20:45:00,101.87,101.875,101.87,101.875,36091028.0
2007-02-07 20:46:00,101.875,101.885,101.866,101.885,68283591.0
2007-02-07 20:47:00,101.883,101.883,101.852,101.852,37687193.0
2007-02-07 20:48:00,101.877,101.877,101.877,101.877,7173073.0
2007-02-07 20:49:00,101.875,101.878,101.855,101.87,38956858.0
2007-02-07 20:50:00,101.87,101.878,101.87,101.872,68287838.0
2007-02-07 20:51:00,101.875,101.875,101.86,101.86,88545717.0
2007-02-07 20:52:00,101.86,101.875,101.86,101.875,66589382.0
2007-02-07 20:53:00,101.88,101.89,101.874,101.875,62060375.0
2007-02-07 20:54:00,101.875,101.876,101.86,101.86,103889675.0
2007-02-07 20:55:00,101.86,101.877,101.86,101.862,25347948.0
2007-02-07 20:56:00,101.865,101.88,101.863,101.88,63140651.0
2007-02-07 20:58:00,101.873,101.883,101.86,101.875,62668622.0
2007-02-07 20:59:00,101.872,101.89,101.872,101.89,64115648.0
2007-02-07 21:02:00,101.88,101.887,101.834,101.885,74590103.0
2007-02-07 21:03:00,101.888,101.888,101.855,101.88,51052824.0
2007-02-07 21:04:00,101.865,101.873,101.865,101.87,84899417.0
2007-02-07 21:08:00,101.868,101.89,101.868,101.89,13747813.0
2007-02-07 21:09:00,101.89,101.9,101.887,101.89,46319402.0
2007-02-07 21:10:00,101.89,101.905,101.875,101.905,39872472.0
2007-02-07 21:11:00,101.895,101.924,101.865,101.888,49543910.0
2007-02-07 21:12:00,101.883,101.905,101.883,101.905,49293613.0
2007-02-07 21:13:00,101.905,101.919,101.89,101.91,72276910.0
2007-02-07 21:14:00,101.91,101.925,101.9,101.9,71675161.0
2007-02-07 21:15:00,101.895,101.92,101.89,101.92,25643825.0
2007-02-07 21:16:00,101.915,101.925,101.9,101.915,51095036.0
2007-02-07 21:17:00,101.913,101.913,101.893,101.905,72829392.0
2007-02-07 21:18:00,101.895,101.895,101.87,101.885,85888105.0
2007-02-07 21:19:00,101.89,101.895,101.872,101.878,91159385.0
2007-02-07 21:20:00,101.875,101.902,101.875,101.89,102642407.0
2007-02-07 21:21:00,101.877,101.9,101.87,101.882,145380267.0
2007-02-07 21:22:00,101.895,101.903,101.88,101.903,81809214.0
2007-02-07 21:23:00,101.905,101.91,101.9,101.91,85026150.0
2007-02-07 21:24:00,101.91,101.91,101.903,101.905,86712720.0
2007-02-07 21:25:00,101.89,101.905,101.89,101.895,66057472.0
2007-02-07 21:26:00,101.885,101.9,101.878,101.9,68853560.0
2007-02-07 21:28:00,101.895,101.91,101.885,101.897,97848923.0
2007-02-07 21:29:00,101.88,101.89,101.858,101.88,88348854.0
2007-02-07 21:30:00,101.88,101.889,101.873,101.875,92539765.0
2007-02-07 21:31:00,101.86,101.87,101.86,101.87,32643736.0
2007-02-07 21:32:00,101.885,101.885,101.818,101.88,35904060.0
2007-02-07 21:33:00,101.87,101.87,101.844,101.85,97838147.0
2007-02-07 21:34:00,101.855,101.862,101.83,101.84,87707215.0
2007-02-07 21:35:00,101.845,101.865,101.833,101.853,59571747.0
2007-02-07 21:36:00,101.85,101.865,101.85,101.86,60072237.0
2007-02-07 21:37:00,101.84,101.851,101.84,101.85,58712867.0
2007-02-07 21:38:00,101.86,101.86,101.847,101.855,49790727.0
2007-02-07 21:39:00,101.845,101.857,101.84,101.845,129794984.0
2007-02-07 21:40:00,101.845,101.845,101.78,101.835,92372863.0
2007-02-07 21:41:00,101.835,101.835,101.83,101.835,111122676.0
2007-02-07 21:42:00,101.835,101.85,101.83,101.83,115318152.0
2007-02-07 21:43:00,101.83,101.84,101.829,101.829,67670590.0
2007-02-07 21:44:00,101.835,101.845,101.83,101.845,70903771.0
2007-02-07 21:45:00,101.84,101.84,101.835,101.835,26293149.0
2007-02-07 21:46:00,101.84,101.857,101.827,101.827,22041044.0
2007-02-07 21:47:00,101.835,101.835,101.815,101.825,94905521.0
2007-02-07 21:48:00,101.83,101.834,101.793,101.82,95141496.0
2007-02-07 21:49:00,101.815,101.815,101.777,101.777,117715830.0
2007-02-07 21:50:00,101.775,101.8,101.773,101.78,87770655.0
2007-02-07 21:51:00,101.78,101.785,101.775,101.785,18712483.0
2007-02-07 21:52:00,101.777,101.795,101.777,101.785,48115977.0
2007-02-07 21:53:00,101.78,101.8,101.78,101.8,28741740.0
2007-02-07 21:54:00,101.8,101.8,101.765,101.765,29785346.0
2007-02-07 21:55:00,101.765,101.78,101.755,101.755,74967609.0
2007-02-07 21:56:00,101.757,101.771,101.757,101.763,92598727.0
2007-02-07 21:57:00,101.765,101.785,101.761,101.77,75720863.0
2007-02-07 21:58:00,101.765,101.788,101.765,101.777,116453035.0
2007-02-07 21:59:00,101.79,101.79,101.74,101.78,68979286.0
2007-02-07 22:00:00,101.78,101.783,101.737,101.765,125173610.0
2007-02-07 22:01:00,101.775,101.78,101.725,101.78,53366798.0
2007-02-07 22:02:00,101.775,101.785,101.762,101.78,110905645.0
2007-02-07 22:03:00,101.773,101.775,101.759,101.76,90143877.0
2007-02-07 22:04:00,101.765,101.775,101.76,101.775,39024378.0
2007-02-07 22:05:00,101.765,101.778,101.759,101.76,46231498.0
2007-02-07 22:06:00,101.76,101.771,101.758,101.765,63375653.0
2007-02-07 22:07:00,101.763,101.791,101.725,101.785,69614881.0
2007-02-07 22:08:00,101.785,101.805,101.783,101.785,52010910.0
2007-02-07 22:09:00,101.785,101.785,101.76,101.76,31223203.0
2007-02-07 22:10:00,101.755,101.77,101.732,101.755,59995478.0
2007-02-07 22:11:00,101.76,101.765,101.758,101.765,65349997.0
2007-02-07 22:12:00,101.76,101.76,101.76,101.76,30136051.0
2007-02-07 22:13:00,101.765,101.765,101.73,101.74,30680291.0
2007-02-07 22:14:00,101.75,101.77,101.73,101.76,39966290.0
2007-02-07 22:15:00,101.75,101.75,101.725,101.75,47934448.0
2007-02-07 22:16:00,101.757,101.757,101.713,101.755,46113002.0
2007-02-07 22:17:00,101.76,101.772,101.757,101.76,80799691.0
2007-02-07 22:18:00,101.76,101.775,101.76,101.775,40084568.0
2007-02-07 22:19:00,101.772,101.772,101.718,101.75,108649890.0
2007-02-07 22:20:00,101.765,101.78,101.762,101.763,22451663.0
2007-02-07 22:21:00,101.76,101.77,101.757,101.76,64916194.0
2007-02-07 22:22:00,101.757,101.769,101.755,101.76,51831142.0
2007-02-07 22:23:00,101.765,101.775,101.76,101.762,96245995.0
2007-02-07 22:25:00,101.767,101.775,101.76,101.775,60897437.0
2007-02-07 22:27:00,101.755,101.78,101.755,101.78,4892547.0
2007-02-07 22:28:00,101.78,101.79,101.772,101.79,42202340.0
2007-02-07 22:30:00,101.78,101.796,101.775,101.775,130779771.0
2007-02-07 22:31:00,101.775,101.778,101.753,101.765,138341285.0
2007-02-07 22:32:00,101.76,101.764,101.755,101.763,30505942.0
2007-02-07 22:33:00,101.77,101.783,101.76,101.783,14727252.0
2007-02-07 22:34:00,101.79,101.79,101.762,101.78,77216820.0
2007-02-07 22:35:00,101.775,101.785,101.775,101.775,72767877.0
2007-02-07 22:36:00,101.77,101.77,101.75,101.75,82389010.0
2007-02-07 22:37:00,101.76,101.77,101.76,101.767,52241021.0
2007-02-07 22:38:00,101.76,101.78,101.76,101.78,60652306.0
2007-02-07 22:39:00,101.77,101.78,101.77,101.775,92393316.0
2007-02-07 22:40:00,101.78,101.79,101.775,101.79,73520801.0
2007-02-07 22:41:00,101.785,101.82,101.768,101.775,99306840.0
2007-02-07 22:43:00,101.81,101.81,101.785,101.79,96522380.0
2007-02-07 22:45:00,101.795,101.795,101.784,101.795,36201904.0
2007-02-07 22:46:00,101.79,101.81,101.787,101.81,54086374.0
2007-02-07 22:47:00,101.802,101.805,101.779,101.805,79408966.0
2007-02-07 22:48:00,101.805,101.818,101.795,101.805,81864803.0
2007-02-07 22:49:00,101.805,101.82,101.795,101.805,82556530.0
2007-02-07 22:50:00,101.805,101.82,101.8,101.8,104540375.0
2007-02-07 22:51:00,101.8,101.825,101.8,101.805,68930841.0
2007-02-07 22:52:00,101.81,101.82,101.805,101.82,50896836.0
2007-02-07 22:53:00,101.815,101.815,101.785,101.79,102234173.0
2007-02-07 22:54:00,101.785,101.81,101.775,101.793,96393151.0
2007-02-07 22:55:00,101.79,101.815,101.783,101.783,105159737.0
2007-02-07 22:56:00,101.78,101.79,101.78,101.785,30785873.0
2007-02-07 22:57:00,101.785,101.805,101.78,101.783,102358665.0
2007-02-07 22:58:00,101.783,101.791,101.755,101.785,26885753.0
2007-02-07 22:59:00,101.782,101.79,101.78,101.78,31334183.0
2007-02-07 23:00:00,101.787,101.787,101.78,101.78,28758348.0
2007-02-07 23:01:00,101.773,101.785,101.773,101.785,26643995.0
2007-02-07 23:03:00,101.787,101.795,101.781,101.795,68564412.0
2007-02-07 23:04:00,101.79,101.806,101.79,101.805,72601759.0
2007-02-07 23:05:00,101.805,101.805,101.79,101.805,68706064.0
2007-02-07 23:06:00,101.805,101.815,101.795,101.795,85980994.0
2007-02-07 23:07:00,101.793,101.798,101.75,101.798,92787803.0
2007-02-07 23:08:00,101.805,101.805,101.783,101.795,98049922.0
2007-02-07 23:09:00,101.795,101.812,101.795,101.8,113544653.0
2007-02-07 23:10:00,101.807,101.82,101.795,101.805,78246103.0
2007-02-07 23:12:00,101.805,101.809,101.79,101.79,43353530.0
2007-02-07 23:13:00,101.79,101.805,101.79,101.8,46411694.0
2007-02-07 23:14:00,101.805,101.812,101.8,101.8,68216389.0
2007-02-07 23:15:00,101.79,101.808,101.79,101.79,98029716.0
2007-02-07 23:16:00,101.772,101.81,101.772,101.805,111539097.0
2007-02-07 23:17:00,101.805,101.82,101.8,101.805,62157988.0
2007-02-07 23:18:00,101.805,101.815,101.805,101.805,123999636.0
2007-02-07 23:19:00,101.8,101.815,101.8,101.815,132837932.0
2007-02-07 23:20:00,101.815,101.82,101.77,101.815,49297701.0
2007-02-07 23:21:00,101.82,101.82,101.813,101.815,48392750.0
2007-02-07 23:22:00,101.81,101.82,101.79,101.81,125002307.0
2007-02-07 23:23:00,101.82,101.83,101.77,101.77,57158582.0
2007-02-07 23:24:00,101.82,101.83,101.81,101.83,64964271.0
2007-02-07 23:25:00,101.828,101.845,101.817,101.823,67236571.0
2007-02-07 23:26:00,101.82,101.83,101.817,101.825,97982176.0
2007-02-07 23:27:00,101.823,101.862,101.823,101.86,123559159.0
2007-02-07 23:28:00,101.85,101.862,101.85,101.85,75912396.0
2007-02-07 23:29:00,101.84,101.842,101.83,101.84,44148891.0
2007-02-07 23:30:00,101.835,101.835,101.82,101.82,32692322.0
2007-02-07 23:31:00,101.82,101.855,101.82,101.845,61160208.0
2007-02-07 23:32:00,101.845,101.875,101.845,101.845,87153220.0
2007-02-07 23:33:00,101.852,101.852,101.832,101.85,58990577.0
2007-02-07 23:34:00,101.847,101.856,101.845,101.845,64074055.0
2007-02-07 23:35:00,101.847,101.847,101.825,101.825,23486422.0
2007-02-07 23:36:00,101.835,101.835,101.82,101.82,54629719.0
2007-02-07 23:37:00,101.825,101.837,101.815,101.815,81897124.0
2007-02-07 23:38:00,101.825,101.86,101.825,101.837,105975634.0
2007-02-07 23:39:00,101.85,101.85,101.85,101.85,2023573.0
2007-02-07 23:40:00,101.837,101.852,101.803,101.85,85011005.0
2007-02-07 23:41:00,101.843,101.843,101.838,101.838,23310772.0
2007-02-07 23:42:00,101.83,101.84,101.815,101.84,89335233.0
2007-02-07 23:43:00,101.84,101.84,101.817,101.832,15585677.0
2007-02-07 23:44:00,101.84,101.84,101.823,101.825,72558972.0
2007-02-07 23:45:00,101.815,101.84,101.815,101.82,129217315.0
2007-02-07 23:46:00,101.82,101.82,101.803,101.803,25491736.0
2007-02-07 23:47:00,101.81,101.828,101.81,101.82,29010190.0
2007-02-07 23:48:00,101.825,101.833,101.781,101.823,44992515.0
2007-02-07 23:49:00,101.83,101.838,101.815,101.825,62381190.0
2007-02-07 23:50:00,101.823,101.845,101.81,101.845,66706318.0
2007-02-07 23:51:00,101.823,101.84,101.82,101.84,77682881.0
2007-02-07 23:52:00,101.832,101.84,101.823,101.84,48470825.0
2007-02-07 23:53:00,101.83,101.845,101.825,101.845,48555288.0
2007-02-07 23:54:00,101.85,101.883,101.84,101.875,76903721.0
2007-02-07 23:55:00,101.88,101.88,101.855,101.865,73045546.0
2007-02-07 23:56:00,101.865,101.877,101.865,101.867,63488090.0
2007-02-07 23:57:00,101.86,101.868,101.855,101.855,81309680.0
2007-02-07 23:58:00,101.85,101.853,101.83,101.853,125321070.0
2007-02-07 23:59:00,101.855,101.859,101.85,101.855,74511574.0
2007-02-08 00:00:00,101.84,101.861,101.82,101.86,83239029.0
2007-02-08 00:01:00,101.853,101.853,101.82,101.835,66142472.0
2007-02-08 00:02:00,101.84,101.84,101.82,101.82,21523373.0
2007-02-08 00:03:00,101.81,101.815,101.795,101.795,114411334.0
2007-02-08 00:04:00,101.8,101.812,101.8,101.81,51347653.0
2007-02-08 00:05:00,101.805,101.807,101.8,101.807,47005885.0
2007-02-08 00:06:00,101.8,101.821,101.8,101.82,18975555.0
2007-02-08 00:07:00,101.825,101.827,101.818,101.82,24455038.0
2007-02-08 00:08:00,101.815,101.83,101.815,101.83,65809106.0
2007-02-08 00:09:00,101.81,101.837,101.8,101.815,88215243.0
2007-02-08 00:10:00,101.812,101.812,101.793,101.805,33355354.0
2007-02-08 00:11:00,101.805,101.816,101.805,101.815,74307449.0
2007-02-08 00:13:00,101.815,101.83,101.815,101.83,36151759.0
2007-02-08 00:14:00,101.83,101.846,101.81,101.84,70484485.0
2007-02-08 00:15:00,101.84,101.845,101.835,101.845,22681706.0
2007-02-08 00:16:00,101.843,101.843,101.833,101.84,75979277.0
2007-02-08 00:17:00,101.843,101.843,101.835,101.835,54130802.0
2007-02-08 00:18:00,101.835,101.85,101.829,101.84,65013909.0
2007-02-08 00:19:00,101.837,101.847,101.777,101.777,31634559.0
2007-02-08 00:20:00,101.78,101.825,101.78,101.825,50387061.0
2007-02-08 00:21:00,101.835,101.835,101.8,101.8,48365772.0
2007-02-08 00:22:00,101.82,101.84,101.78,101.84,63301946.0
2007-02-08 00:23:00,101.79,101.85,101.79,101.84,88853917.0
2007-02-08 00:24:00,101.84,101.86,101.84,101.845,21614414.0
2007-02-08 00:25:00,101.845,101.855,101.845,101.855,31840133.0
2007-02-08 00:26:00,101.855,101.865,101.852,101.852,21705514.0
2007-02-08 00:27:00,101.86,101.875,101.823,101.875,65547833.0
2007-02-08 00:28:00,101.88,101.885,101.872,101.88,35967108.0
2007-02-08 00:29:00,101.875,101.88,101.875,101.88,21435011.0
2007-02-08 00:30:00,101.872,101.888,101.872,101.888,55795315.0
2007-02-08 00:31:00,101.895,101.895,101.874,101.885,77891306.0
2007-02-08 00:32:00,101.89,101.89,101.862,101.877,18765935.0
2007-02-08 00:33:00,101.885,101.89,101.88,101.885,38467608.0
2007-02-08 00:34:00,101.882,101.885,101.882,101.885,49192642.0
2007-02-08 00:35:00,101.882,101.882,101.845,101.845,36352752.0
2007-02-08 00:36:00,101.89,101.89,101.84,101.855,25581690.0
2007-02-08 00:37:00,101.86,101.86,101.77,101.83,31444223.0
2007-02-08 00:38:00,101.815,101.85,101.807,101.845,49442515.0
2007-02-08 00:39:00,101.832,101.845,101.82,101.822,90043225.0
2007-02-08 00:40:00,101.83,101.83,101.81,101.82,77974692.0
2007-02-08 00:41:00,101.83,101.87,101.8,101.8,62743706.0
2007-02-08 00:42:00,101.805,101.843,101.805,101.81,39672009.0
2007-02-08 00:43:00,101.83,101.847,101.83,101.83,99601396.0
2007-02-08 00:44:00,101.83,101.83,101.815,101.825,53788302.0
2007-02-08 00:45:00,101.81,101.813,101.766,101.795,53669611.0
2007-02-08 00:46:00,101.79,101.81,101.69,101.78,73507168.0
2007-02-08 00:47:00,101.785,101.8,101.725,101.725,88413178.0
2007-02-08 00:48:00,101.735,101.742,101.717,101.738,146919988.0
2007-02-08 00:49:00,101.76,101.76,101.698,101.73,55744138.0
2007-02-08 00:50:00,101.715,101.74,101.713,101.73,40127804.0
2007-02-08 00:51:00,101.73,101.735,101.7,101.735,150657812.0
2007-02-08 00:52:00,101.75,101.761,101.717,101.717,53895546.0
2007-02-08 00:53:00,101.725,101.732,101.72,101.73,90981729.0
2007-02-08 00:54:00,101.725,101.74,101.722,101.74,74803948.0
2007-02-08 00:55:00,101.745,101.745,101.705,101.735,28543432.0
2007-02-08 00:56:00,101.74,101.74,101.721,101.722,80516894.0
2007-02-08 00:57:00,101.735,101.76,101.725,101.73,94209707.0
2007-02-08 00:58:00,101.74,101.755,101.74,101.745,121822537.0
2007-02-08 00:59:00,101.74,101.76,101.74,101.76,48334277.0
2007-02-08 01:00:00,101.75,101.769,101.74,101.755,172294776.0
2007-02-08 01:01:00,101.755,101.755,101.745,101.745,72621627.0
2007-02-08 01:02:00,101.74,101.75,101.719,101.75,63803169.0
2007-02-08 01:03:00,101.735,101.75,101.735,101.745,61061130.0
2007-02-08 01:04:00,101.73,101.76,101.73,101.76,43323143.0
2007-02-08 01:05:00,101.76,101.77,101.745,101.753,58343179.0
2007-02-08 01:06:00,101.75,101.76,101.75,101.76,79073249.0
2007-02-08 01:08:00,101.753,101.753,101.725,101.75,92771402.0
2007-02-08 01:09:00,101.76,101.76,101.745,101.745,33858566.0
2007-02-08 01:10:00,101.745,101.745,101.727,101.735,58888808.0
2007-02-08 01:11:00,101.74,101.74,101.695,101.73,38484232.0
2007-02-08 01:12:00,101.73,101.733,101.715,101.715,59601347.0
2007-02-08 01:13:00,101.715,101.735,101.673,101.73,30181894.0
2007-02-08 01:15:00,101.723,101.745,101.723,101.742,54606615.0
2007-02-08 01:16:00,101.75,101.755,101.735,101.755,75790081.0
2007-02-08 01:17:00,101.75,101.763,101.74,101.74,78810515.0
2007-02-08 01:18:00,101.735,101.76,101.735,101.745,124870000.0
2007-02-08 01:19:00,101.75,101.753,101.735,101.735,60510524.0
2007-02-08 01:20:00,101.738,101.745,101.738,101.745,12959691.0
2007-02-08 01:21:00,101.735,101.742,101.735,101.74,49461204.0
2007-02-08 01:22:00,101.735,101.742,101.715,101.742,47130836.0
2007-02-08 01:23:00,101.73,101.742,101.72,101.73,47478012.0
2007-02-08 01:24:00,101.74,101.74,101.723,101.725,9594539.0
2007-02-08 01:25:00,101.71,101.714,101.707,101.707,59368030.0
2007-02-08 01:26:00,101.715,101.715,101.679,101.715,55884841.0
2007-02-08 01:27:00,101.715,101.715,101.685,101.705,74950877.0
2007-02-08 01:28:00,101.697,101.718,101.685,101.7,107451684.0
2007-02-08 01:29:00,101.705,101.705,101.685,101.7,119273996.0
2007-02-08 01:30:00,101.695,101.715,101.695,101.715,3153987.0
2007-02-08 01:31:00,101.7,101.72,101.7,101.72,42731013.0
2007-02-08 01:32:00,101.713,101.72,101.695,101.71,126644459.0
2007-02-08 01:33:00,101.72,101.735,101.68,101.71,73555906.0
2007-02-08 01:34:00,101.695,101.7,101.685,101.7,80829812.0
2007-02-08 01:35:00,101.69,101.703,101.679,101.69,116291591.0
2007-02-08 01:36:00,101.692,101.713,101.692,101.7,55602509.0
2007-02-08 01:37:00,101.705,101.731,101.705,101.73,85685555.0
2007-02-08 01:38:00,101.732,101.755,101.715,101.725,63859616.0
2007-02-08 01:39:00,101.72,101.735,101.72,101.735,67445226.0
2007-02-08 01:40:00,101.735,101.745,101.725,101.745,88561086.0
2007-02-08 01:41:00,101.73,101.735,101.715,101.735,57132227.0
2007-02-08 01:42:00,101.725,101.725,101.725,101.725,4789025.0
2007-02-08 01:43:00,101.725,101.75,101.725,101.74,18557208.0
2007-02-08 01:44:00,101.74,101.755,101.74,101.75,21093953.0
2007-02-08 01:45:00,101.737,101.756,101.737,101.74,65423337.0
2007-02-08 01:46:00,101.74,101.77,101.74,101.77,33036233.0
2007-02-08 01:47:00,101.765,101.777,101.76,101.767,48461836.0
2007-02-08 01:48:00,101.77,101.777,101.765,101.77,48530465.0
2007-02-08 01:49:00,101.765,101.773,101.757,101.757,55024024.0
2007-02-08 01:50:00,101.755,101.77,101.752,101.752,40939742.0
2007-02-08 01:51:00,101.755,101.76,101.755,101.76,63852171.0
2007-02-08 01:52:00,101.748,101.761,101.73,101.75,109582913.0
2007-02-08 01:54:00,101.76,101.77,101.74,101.74,80548937.0
2007-02-08 01:55:00,101.742,101.765,101.742,101.755,98207738.0
2007-02-08 01:56:00,101.753,101.762,101.745,101.752,99263996.0
2007-02-08 01:57:00,101.752,101.755,101.74,101.743,103573777.0
2007-02-08 01:58:00,101.74,101.745,101.725,101.74,69890555.0
2007-02-08 01:59:00,101.745,101.765,101.72,101.765,141549885.0
2007-02-08 02:00:00,101.765,101.766,101.736,101.765,154936384.0
2007-02-08 02:01:00,101.76,101.76,101.73,101.73,52643833.0
2007-02-08 02:04:00,101.75,101.76,101.742,101.742,97225758.0
2007-02-08 02:05:00,101.74,101.77,101.74,101.74,78569000.0
2007-02-08 02:06:00,101.735,101.775,101.735,101.755,42696312.0
2007-02-08 02:07:00,101.75,101.753,101.74,101.753,117175910.0
2007-02-08 02:08:00,101.755,101.759,101.735,101.735,39353394.0
2007-02-08 02:09:00,101.752,101.753,101.75,101.752,44316675.0
2007-02-08 02:10:00,101.757,101.757,101.757,101.757,5283352.0
2007-02-08 02:11:00,101.76,101.766,101.745,101.75,48269810.0
2007-02-08 02:12:00,101.747,101.747,101.723,101.735,46066383.0
2007-02-08 02:13:00,101.74,101.75,101.715,101.75,33987893.0
2007-02-08 02:14:00,101.74,101.754,101.74,101.742,66278329.0
2007-02-08 02:15:00,101.745,101.761,101.74,101.74,22878473.0
2007-02-08 02:16:00,101.74,101.759,101.74,101.745,19352599.0
2007-02-08 02:17:00,101.745,101.745,101.745,101.745,5180123.0
2007-02-08 02:18:00,101.755,101.77,101.745,101.77,60113875.0
2007-02-08 02:19:00,101.765,101.775,101.765,101.775,20369165.0
2007-02-08 02:20:00,101.77,101.79,101.77,101.79,69949415.0
2007-02-08 02:21:00,101.79,101.81,101.782,101.782,59559004.0
2007-02-08 02:22:00,101.78,101.807,101.768,101.78,87256169.0
2007-02-08 02:23:00,101.775,101.8,101.775,101.797,55095630.0
2007-02-08 02:24:00,101.795,101.803,101.773,101.78,125747825.0
2007-02-08 02:25:00,101.8,101.818,101.785,101.805,82219318.0
2007-02-08 02:26:00,101.81,101.815,101.81,101.815,22962665.0
2007-02-08 02:27:00,101.813,101.813,101.813,101.813,23374462.0
2007-02-08 02:28:00,101.81,101.821,101.8,101.8,37652697.0
2007-02-08 02:29:00,101.815,101.815,101.815,101.815,2029891.0
2007-02-08 02:31:00,101.815,101.815,101.77,101.782,98039860.0
2007-02-08 02:32:00,101.78,101.785,101.77,101.785,69398963.0
2007-02-08 02:33:00,101.785,101.801,101.78,101.78,54042008.0
2007-02-08 02:34:00,101.772,101.787,101.772,101.787,2734676.0
2007-02-08 02:35:00,101.795,101.795,101.79,101.79,9912739.0
2007-02-08 02:36:00,101.79,101.79,101.765,101.765,22991626.0
2007-02-08 02:37:00,101.782,101.79,101.765,101.765,44437898.0
2007-02-08 02:38:00,101.76,101.76,101.745,101.75,50006273.0
2007-02-08 02:39:00,101.755,101.758,101.755,101.758,13627434.0
2007-02-08 02:40:00,101.755,101.77,101.743,101.77,57607126.0
2007-02-08 02:41:00,101.765,101.765,101.745,101.745,123805272.0
2007-02-08 02:42:00,101.75,101.775,101.75,101.76,82162754.0
2007-02-08 02:43:00,101.765,101.77,101.763,101.77,21249977.0
2007-02-08 02:44:00,101.762,101.762,101.74,101.753,57790891.0
2007-02-08 02:45:00,101.755,101.787,101.755,101.76,63368462.0
2007-02-08 02:46:00,101.77,101.795,101.729,101.775,29116239.0
2007-02-08 02:47:00,101.78,101.78,101.765,101.765,3940353.0
2007-02-08 02:48:00,101.765,101.776,101.765,101.77,35630252.0
2007-02-08 02:49:00,101.765,101.775,101.754,101.755,62086249.0
2007-02-08 02:50:00,101.755,101.76,101.755,101.76,35122992.0
2007-02-08 02:51:00,101.75,101.768,101.75,101.753,86702245.0
2007-02-08 02:52:00,101.755,101.773,101.754,101.765,68635418.0
2007-02-08 02:53:00,101.765,101.771,101.76,101.77,85153186.0
2007-02-08 02:54:00,101.775,101.775,101.765,101.765,9165197.0
2007-02-08 02:55:00,101.77,101.78,101.755,101.755,42461181.0
2007-02-08 02:56:00,101.77,101.77,101.76,101.76,67314662.0
2007-02-08 02:57:00,101.75,101.775,101.75,101.775,38566050.0
2007-02-08 02:58:00,101.78,101.78,101.76,101.775,66025662.0
2007-02-08 02:59:00,101.77,101.8,101.77,101.8,39737744.0
2007-02-08 03:00:00,101.8,101.8,101.78,101.78,44282435.0
2007-02-08 03:01:00,101.785,101.785,101.775,101.785,112871802.0
2007-02-08 03:02:00,101.78,101.8,101.78,101.8,48292343.0
2007-02-08 03:03:00,101.802,101.82,101.795,101.82,77227024.0
2007-02-08 03:04:00,101.815,101.828,101.8,101.805,29398942.0
2007-02-08 03:05:00,101.81,101.83,101.787,101.815,73990058.0
2007-02-08 03:06:00,101.815,101.825,101.815,101.825,19916444.0
2007-02-08 03:07:00,101.817,101.866,101.817,101.845,49138902.0
2007-02-08 03:08:00,101.845,101.85,101.833,101.85,159730507.0
2007-02-08 03:09:00,101.845,101.845,101.783,101.783,20387707.0
2007-02-08 03:10:00,101.79,101.825,101.79,101.81,52878143.0
2007-02-08 03:11:00,101.798,101.825,101.795,101.825,147317742.0
2007-02-08 03:12:00,101.83,101.835,101.798,101.835,16410701.0
2007-02-08 03:13:00,101.82,101.85,101.79,101.825,68188468.0
2007-02-08 03:14:00,101.845,101.855,101.8,101.84,52653397.0
2007-02-08 03:15:00,101.845,101.845,101.815,101.815,56093751.0
2007-02-08 03:16:00,101.815,101.84,101.815,101.82,108027544.0
2007-02-08 03:17:00,101.795,101.825,101.785,101.825,42907215.0
2007-02-08 03:18:00,101.82,101.83,101.813,101.83,65032864.0
2007-02-08 03:19:00,101.82,101.835,101.82,101.835,82373434.0
2007-02-08 03:20:00,101.832,101.832,101.827,101.827,25919526.0
2007-02-08 03:21:00,101.825,101.862,101.815,101.82,51071701.0
2007-02-08 03:22:00,101.835,101.835,101.812,101.822,27059411.0
2007-02-08 03:23:00,101.82,101.825,101.817,101.82,27584310.0
2007-02-08 03:24:00,101.775,101.841,101.775,101.822,35113256.0
2007-02-08 03:25:00,101.825,101.827,101.825,101.827,50402296.0
2007-02-08 03:26:00,101.83,101.845,101.83,101.83,39336953.0
2007-02-08 03:27:00,101.81,101.855,101.81,101.855,15496923.0
2007-02-08 03:28:00,101.85,101.855,101.837,101.855,74515741.0
2007-02-08 03:29:00,101.848,101.848,101.832,101.832,51999360.0
2007-02-08 03:30:00,101.84,101.845,101.84,101.845,21336861.0
2007-02-08 03:31:00,101.85,101.865,101.833,101.865,35320739.0
2007-02-08 03:35:00,101.855,101.858,101.845,101.845,13834695.0
2007-02-08 03:36:00,101.85,101.85,101.81,101.81,3395027.0
2007-02-08 03:37:00,101.86,101.86,101.84,101.845,67558104.0
2007-02-08 03:38:00,101.845,101.855,101.845,101.855,3399926.0
2007-02-08 03:39:00,101.85,101.89,101.85,101.89,49057601.0
2007-02-08 03:40:00,101.887,101.887,101.867,101.867,34262492.0
2007-02-08 03:42:00,101.87,101.87,101.859,101.863,54843771.0
2007-02-08 03:43:00,101.86,101.863,101.845,101.863,75638902.0
2007-02-08 03:44:00,101.845,101.89,101.842,101.89,22317923.0
2007-02-08 03:45:00,101.88,101.9,101.865,101.875,72202917.0
2007-02-08 03:46:00,101.875,101.895,101.873,101.875,39657482.0
2007-02-08 03:47:00,101.878,101.904,101.878,101.887,36868701.0
2007-02-08 03:48:00,101.89,101.905,101.882,101.895,78317297.0
2007-02-08 03:49:00,101.895,101.899,101.865,101.865,13977494.0
2007-02-08 03:50:00,101.875,101.887,101.863,101.87,95378142.0
2007-02-08 03:51:00,101.88,101.891,101.88,101.885,65690864.0
2007-02-08 03:52:00,101.89,101.89,101.872,101.875,22928031.0
2007-02-08 03:53:00,101.87,101.893,101.859,101.86,17931918.0
2007-02-08 03:54:00,101.867,101.867,101.84,101.845,46388912.0
2007-02-08 03:55:00,101.85,101.86,101.847,101.86,52729157.0
2007-02-08 03:56:00,101.855,101.855,101.84,101.85,121083009.0
2007-02-08 03:57:00,101.85,101.87,101.85,101.87,20016155.0
2007-02-08 03:58:00,101.865,101.89,101.85,101.873,70770890.0
2007-02-08 03:59:00,101.87,101.897,101.87,101.88,79117034.0
2007-02-08 04:00:00,101.895,101.895,101.872,101.885,70141743.0
2007-02-08 04:01:00,101.885,101.885,101.855,101.855,35273959.0
2007-02-08 04:02:00,101.875,101.875,101.847,101.855,86078424.0
2007-02-08 04:03:00,101.862,101.865,101.862,101.865,6312553.0
2007-02-08 04:04:00,101.875,101.886,101.865,101.88,73309460.0
2007-02-08 04:05:00,101.875,101.875,101.865,101.865,81873439.0
2007-02-08 04:06:00,101.88,101.88,101.86,101.86,52070010.0
2007-02-08 04:07:00,101.87,101.878,101.87,101.872,46131937.0
2007-02-08 04:08:00,101.88,101.89,101.873,101.873,76055297.0
2007-02-08 04:11:00,101.873,101.896,101.845,101.88,47641375.0
2007-02-08 04:12:00,101.88,101.883,101.87,101.87,26759699.0
2007-02-08 04:13:00,101.863,101.886,101.863,101.865,26435483.0
2007-02-08 04:14:00,101.86,101.89,101.855,101.865,120392541.0
2007-02-08 04:15:00,101.875,101.89,101.872,101.89,72974932.0
2007-02-08 04:16:00,101.882,101.9,101.88,101.9,14764758.0
2007-02-08 04:17:00,101.89,101.892,101.89,101.89,71579054.0
2007-02-08 04:19:00,101.9,101.905,101.857,101.887,83837281.0
2007-02-08 04:25:00,101.895,101.895,101.87,101.877,58307445.0
2007-02-08 04:26:00,101.88,101.89,101.88,101.89,9731560.0
2007-02-08 04:27:00,101.893,101.925,101.893,101.925,11239634.0
2007-02-08 04:28:00,101.925,101.965,101.925,101.94,67565409.0
2007-02-08 04:29:00,101.935,101.945,101.93,101.935,35589289.0
2007-02-08 04:30:00,101.94,101.94,101.905,101.91,45868980.0
2007-02-08 04:31:00,101.92,101.92,101.895,101.92,76385987.0
2007-02-08 04:32:00,101.92,101.931,101.903,101.903,119496287.0
2007-02-08 04:33:00,101.905,101.937,101.905,101.937,41682628.0
2007-02-08 04:34:00,101.933,101.938,101.919,101.938,69928830.0
2007-02-08 04:35:00,101.94,101.94,101.92,101.94,70117938.0
2007-02-08 04:36:00,101.93,101.96,101.9,101.9,59977526.0
2007-02-08 04:37:00,101.94,101.964,101.925,101.95,127905765.0
2007-02-08 04:38:00,101.955,101.955,101.923,101.94,51416009.0
2007-02-08 04:39:00,101.935,101.965,101.908,101.965,48959877.0
2007-02-08 04:40:00,101.965,101.971,101.96,101.965,129813282.0
2007-02-08 04:41:00,101.97,101.985,101.965,101.965,122614092.0
2007-02-08 04:42:00,101.965,101.967,101.96,101.96,19505096.0
2007-02-08 04:43:00,101.96,101.963,101.932,101.932,114246742.0
2007-02-08 04:44:00,101.95,101.95,101.93,101.93,99120037.0
2007-02-08 04:45:00,101.94,101.965,101.94,101.965,66977312.0
2007-02-08 04:46:00,101.97,101.98,101.965,101.965,48497066.0
2007-02-08 04:48:00,101.965,101.965,101.915,101.962,26287916.0
2007-02-08 04:49:00,101.965,101.975,101.96,101.967,85505521.0
2007-02-08 04:50:00,101.96,101.975,101.96,101.965,106265467.0
2007-02-08 04:51:00,101.965,101.975,101.965,101.975,97630114.0
2007-02-08 04:52:00,101.968,101.97,101.95,101.963,91398546.0
2007-02-08 04:53:00,101.965,101.97,101.96,101.965,85451201.0
2007-02-08 04:54:00,101.97,101.97,101.96,101.96,4546888.0
2007-02-08 04:55:00,101.955,101.955,101.94,101.94,73722337.0
2007-02-08 04:56:00,101.945,101.974,101.945,101.962,62885822.0
2007-02-08 04:57:00,101.965,101.965,101.965,101.965,29836809.0
2007-02-08 04:58:00,101.975,101.975,101.973,101.973,24292482.0
2007-02-08 04:59:00,101.98,101.98,101.97,101.977,26167740.0
2007-02-08 05:00:00,101.97,101.972,101.955,101.957,28866132.0
2007-02-08 05:01:00,101.965,101.97,101.963,101.963,25282822.0
2007-02-08 05:02:00,101.958,101.974,101.952,101.958,107791349.0
2007-02-08 05:03:00,101.965,101.966,101.95,101.95,34089108.0
2007-02-08 05:04:00,101.953,101.958,101.948,101.95,103239482.0
2007-02-08 05:06:00,101.955,101.955,101.94,101.955,99565809.0
2007-02-08 05:07:00,101.96,101.96,101.94,101.96,47602725.0
2007-02-08 05:09:00,101.95,101.96,101.95,101.955,96067243.0
2007-02-08 05:10:00,101.96,101.965,101.955,101.955,88163742.0
2007-02-08 05:11:00,101.955,101.96,101.95,101.955,87509142.0
2007-02-08 05:12:00,101.945,101.96,101.928,101.952,78653883.0
2007-02-08 05:13:00,101.96,101.963,101.942,101.96,51295880.0
2007-02-08 05:14:00,101.965,101.965,101.95,101.955,34270904.0
2007-02-08 05:15:00,101.952,101.975,101.952,101.975,14217961.0
2007-02-08 05:16:00,101.96,101.975,101.935,101.97,88180507.0
2007-02-08 05:17:00,101.962,101.962,101.955,101.955,47102369.0
2007-02-08 05:18:00,101.935,101.975,101.935,101.965,105220215.0
2007-02-08 05:19:00,101.97,101.975,101.963,101.97,77973062.0
2007-02-08 05:21:00,101.98,101.98,101.96,101.96,62360997.0
2007-02-08 05:22:00,101.967,101.973,101.964,101.97,54840459.0
2007-02-08 05:23:00,101.97,101.974,101.96,101.96,76733733.0
2007-02-08 05:24:00,101.975,101.997,101.974,101.975,68726744.0
2007-02-08 05:25:00,101.97,101.98,101.962,101.98,71075863.0
2007-02-08 05:27:00,101.973,101.992,101.973,101.98,31230490.0
2007-02-08 05:28:00,101.985,101.995,101.983,101.995,138660203.0
2007-02-08 05:29:00,101.995,102.005,101.99,101.99,119520906.0
2007-02-08 05:30:00,101.99,102.002,101.99,101.995,46965972.0
2007-02-08 05:31:00,102.0,102.0,101.982,101.99,46808273.0
2007-02-08 05:32:00,101.99,101.99,101.975,101.975,4523017.0
2007-02-08 05:33:00,101.985,102.0,101.984,101.99,113620425.0
2007-02-08 05:34:00,102.005,102.005,101.976,101.977,61906514.0
2007-02-08 05:35:00,101.973,101.98,101.962,101.98,27901516.0
2007-02-08 05:36:00,101.972,101.977,101.965,101.965,100781152.0
2007-02-08 05:37:00,101.96,101.96,101.937,101.937,52937538.0
2007-02-08 05:38:00,101.94,101.95,101.917,101.925,68189282.0
2007-02-08 05:39:00,101.928,101.948,101.928,101.935,23401775.0
2007-02-08 05:40:00,101.92,101.962,101.891,101.952,107065322.0
2007-02-08 05:41:00,101.955,101.965,101.953,101.96,41938239.0
2007-02-08 05:42:00,101.97,101.98,101.956,101.98,82812028.0
2007-02-08 05:44:00,101.98,101.98,101.96,101.96,52148009.0
2007-02-08 05:45:00,101.97,101.97,101.955,101.97,39205699.0
2007-02-08 05:46:00,101.96,101.965,101.95,101.965,33651740.0
2007-02-08 05:48:00,101.965,101.97,101.96,101.97,71288313.0
2007-02-08 05:50:00,101.96,101.965,101.958,101.965,32970648.0
2007-02-08 05:53:00,101.965,101.975,101.965,101.975,66098928.0
2007-02-08 05:54:00,101.975,101.975,101.948,101.955,47436382.0
2007-02-08 05:55:00,101.965,101.965,101.937,101.94,42621642.0
2007-02-08 05:56:00,101.945,101.946,101.929,101.933,87876656.0
2007-02-08 05:57:00,101.93,101.945,101.93,101.945,48424820.0
2007-02-08 05:58:00,101.95,101.95,101.892,101.95,49195056.0
2007-02-08 05:59:00,101.945,101.946,101.901,101.94,116538135.0
2007-02-08 06:00:00,101.95,101.95,101.91,101.91,73885270.0
2007-02-08 06:01:00,101.907,101.917,101.907,101.91,113524113.0
2007-02-08 06:02:00,101.91,101.915,101.89,101.915,72170096.0
2007-02-08 06:03:00,101.913,101.93,101.911,101.922,91410392.0
2007-02-08 06:04:00,101.915,101.915,101.895,101.915,74468668.0
2007-02-08 06:05:00,101.915,101.92,101.91,101.92,9609225.0
2007-02-08 06:06:00,101.92,101.92,101.92,101.92,26463253.0
2007-02-08 06:07:00,101.925,101.943,101.915,101.927,47573635.0
2007-02-08 06:08:00,101.935,101.935,101.915,101.92,19674570.0
2007-02-08 06:09:00,101.93,101.93,101.925,101.925,16795501.0
2007-02-08 06:10:00,101.932,101.948,101.91,101.935,120253173.0
2007-02-08 06:11:00,101.94,101.943,101.925,101.93,97083159.0
2007-02-08 06:12:00,101.925,101.932,101.925,101.93,94753912.0
2007-02-08 06:13:00,101.922,101.947,101.922,101.93,22800293.0
2007-02-08 06:14:00,101.93,101.93,101.91,101.91,29182186.0
2007-02-08 06:15:00,101.915,101.925,101.915,101.925,55194122.0
2007-02-08 06:16:00,101.929,101.929,101.915,101.92,64682270.0
2007-02-08 06:17:00,101.92,101.94,101.92,101.925,107673347.0
2007-02-08 06:18:00,101.925,101.945,101.925,101.925,111984960.0
2007-02-08 06:19:00,101.925,101.925,101.875,101.925,89465243.0
2007-02-08 06:20:00,101.925,101.928,101.91,101.91,70770127.0
2007-02-08 06:21:00,101.925,101.94,101.87,101.91,52683026.0
2007-02-08 06:22:00,101.9,101.9,101.88,101.88,59697882.0
2007-02-08 06:23:00,101.9,101.91,101.889,101.89,55943598.0
2007-02-08 06:24:00,101.893,101.9,101.89,101.895,16143080.0
2007-02-08 06:25:00,101.89,101.91,101.89,101.89,85501279.0
2007-02-08 06:26:00,101.885,101.902,101.87,101.9,93010884.0
2007-02-08 06:27:00,101.91,101.915,101.86,101.915,33903737.0
2007-02-08 06:29:00,101.905,101.912,101.887,101.89,86276119.0
2007-02-08 06:31:00,101.897,101.9,101.89,101.895,94640602.0
2007-02-08 06:32:00,101.898,101.9,101.89,101.9,15929025.0
2007-02-08 06:33:00,101.905,101.928,101.903,101.915,66848115.0
2007-02-08 06:34:00,101.925,101.925,101.904,101.91,64177085.0
2007-02-08 06:35:00,101.925,101.925,101.91,101.92,94089324.0
2007-02-08 06:36:00,101.92,101.924,101.91,101.915,85997924.0
2007-02-08 06:37:00,101.913,101.929,101.909,101.915,78943560.0
2007-02-08 06:38:00,101.915,101.925,101.905,101.915,50983510.0
2007-02-08 06:39:00,101.92,101.92,101.888,101.895,101275194.0
2007-02-08 06:40:00,101.898,101.907,101.867,101.89,84775771.0
2007-02-08 06:41:00,101.895,101.895,101.865,101.865,91692223.0
2007-02-08 06:42:00,101.865,101.89,101.865,101.868,68480853.0
2007-02-08 06:43:00,101.87,101.88,101.87,101.875,54292884.0
2007-02-08 06:44:00,101.88,101.881,101.852,101.86,25656655.0
2007-02-08 06:45:00,101.865,101.88,101.86,101.86,77286134.0
2007-02-08 06:46:00,101.86,101.885,101.853,101.885,69530856.0
2007-02-08 06:47:00,101.875,101.888,101.863,101.883,54294099.0
2007-02-08 06:48:00,101.888,101.888,101.839,101.885,51224058.0
2007-02-08 06:49:00,101.895,101.9,101.892,101.9,37829670.0
2007-02-08 06:50:00,101.9,101.91,101.898,101.9,45974592.0
2007-02-08 06:51:00,101.9,101.9,101.898,101.898,15090904.0
2007-02-08 06:52:00,101.91,101.91,101.898,101.9,73446859.0
2007-02-08 06:53:00,101.905,101.905,101.894,101.895,111263753.0
2007-02-08 06:54:00,101.887,101.905,101.887,101.9,26649827.0
2007-02-08 06:55:00,101.9,101.905,101.9,101.905,78895472.0
2007-02-08 06:56:00,101.908,101.908,101.905,101.905,21137361.0
2007-02-08 06:57:00,101.915,101.917,101.858,101.91,70614506.0
2007-02-08 06:58:00,101.92,101.92,101.905,101.905,35154815.0
2007-02-08 06:59:00,101.91,101.92,101.895,101.92,47590851.0
2007-02-08 07:00:00,101.92,101.923,101.92,101.922,62582378.0
2007-02-08 07:03:00,101.93,101.942,101.929,101.935,69884503.0
2007-02-08 07:04:00,101.932,101.932,101.915,101.93,24705601.0
2007-02-08 07:05:00,101.93,101.942,101.925,101.925,105322052.0
2007-02-08 07:06:00,101.925,101.939,101.925,101.93,65244296.0
2007-02-08 07:07:00,101.925,101.927,101.91,101.91,63673155.0
2007-02-08 07:08:00,101.91,101.915,101.907,101.915,91435065.0
2007-02-08 07:09:00,101.912,101.922,101.905,101.92,75782754.0
2007-02-08 07:13:00,101.915,101.915,101.89,101.915,64631890.0
2007-02-08 07:14:00,101.915,101.915,101.9,101.9,38558792.0
2007-02-08 07:15:00,101.9,101.905,101.875,101.897,68309148.0
2007-02-08 07:16:00,101.887,101.887,101.843,101.88,104126066.0
2007-02-08 07:17:00,101.88,101.893,101.875,101.892,99845641.0
2007-02-08 07:18:00,101.89,101.895,101.865,101.865,98204802.0
2007-02-08 07:19:00,101.87,101.885,101.87,101.875,98473512.0
2007-02-08 07:20:00,101.87,101.879,101.827,101.87,65917171.0
2007-02-08 07:21:00,101.867,101.868,101.855,101.855,113817343.0
2007-02-08 07:22:00,101.865,101.883,101.865,101.87,100447858.0
2007-02-08 07:23:00,101.865,101.872,101.86,101.865,50090267.0
2007-02-08 07:24:00,101.88,101.88,101.863,101.863,7373842.0
2007-02-08 07:25:00,101.86,101.885,101.857,101.86,77363434.0
2007-02-08 07:26:00,101.86,101.873,101.859,101.873,51194095.0
2007-02-08 07:27:00,101.883,101.885,101.875,101.875,125620378.0
2007-02-08 07:28:00,101.875,101.89,101.862,101.89,31647779.0
2007-02-08 07:29:00,101.88,101.893,101.88,101.89,40403727.0
2007-02-08 07:30:00,101.88,101.91,101.88,101.91,94569025.0
2007-02-08 07:31:00,101.91,101.915,101.89,101.89,60746123.0
2007-02-08 07:32:00,101.9,101.906,101.898,101.905,107326137.0
2007-02-08 07:33:00,101.89,101.91,101.89,101.91,56338311.0
2007-02-08 07:34:00,101.902,101.903,101.87,101.9,52366751.0
2007-02-08 07:35:00,101.895,101.895,101.875,101.875,113090475.0
2007-02-08 07:36:00,101.87,101.88,101.86,101.88,39867880.0
2007-02-08 07:38:00,101.863,101.885,101.863,101.885,110620911.0
2007-02-08 07:39:00,101.87,101.945,101.87,101.895,77346036.0
2007-02-08 07:40:00,101.9,101.935,101.9,101.915,159334981.0
2007-02-08 07:41:00,101.915,101.917,101.883,101.883,49674718.0
2007-02-08 07:42:00,101.9,101.917,101.9,101.91,120519073.0
2007-02-08 07:43:00,101.91,101.93,101.91,101.91,95525938.0
2007-02-08 07:44:00,101.905,101.914,101.873,101.905,82265493.0
2007-02-08 07:45:00,101.905,101.905,101.888,101.902,62702326.0
2007-02-08 07:46:00,101.9,101.914,101.893,101.91,91730544.0
2007-02-08 07:47:00,101.905,101.915,101.905,101.915,48285981.0
2007-02-08 07:48:00,101.9,101.901,101.885,101.885,116215741.0
2007-02-08 07:49:00,101.9,101.9,101.875,101.885,68808566.0
2007-02-08 07:50:00,101.877,101.901,101.877,101.89,67609830.0
2007-02-08 07:51:00,101.9,101.91,101.9,101.902,91829984.0
2007-02-08 07:52:00,101.902,101.905,101.885,101.885,54739703.0
2007-02-08 07:53:00,101.895,101.906,101.89,101.895,73734790.0
2007-02-08 07:54:00,101.892,101.908,101.892,101.9,82925556.0
2007-02-08 07:55:00,101.905,101.91,101.9,101.91,73913463.0
2007-02-08 07:56:00,101.907,101.915,101.901,101.915,97926692.0
2007-02-08 07:57:00,101.915,101.922,101.903,101.903,29117837.0
2007-02-08 07:58:00,101.915,101.918,101.907,101.91,77006819.0
2007-02-08 07:59:00,101.905,101.93,101.905,101.93,49376414.0
2007-02-08 08:00:00,101.92,101.936,101.905,101.905,71693401.0
2007-02-08 08:01:00,101.905,101.915,101.905,101.905,61382370.0
2007-02-08 08:02:00,101.9,101.921,101.9,101.92,91652013.0
2007-02-08 08:03:00,101.925,101.94,101.905,101.925,127651485.0
2007-02-08 08:04:00,101.932,101.94,101.915,101.94,152144423.0
2007-02-08 08:05:00,101.915,101.935,101.915,101.915,59859427.0
2007-02-08 08:06:00,101.915,101.927,101.903,101.913,63890895.0
2007-02-08 08:07:00,101.915,101.921,101.906,101.907,81966315.0
2007-02-08 08:08:00,101.91,101.911,101.89,101.905,70440077.0
2007-02-08 08:09:00,101.91,101.915,101.885,101.885,40547241.0
2007-02-08 08:10:00,101.903,101.92,101.902,101.905,112920592.0
2007-02-08 08:11:00,101.9,101.9,101.87,101.885,30542450.0
2007-02-08 08:12:00,101.89,101.905,101.88,101.905,49991445.0
2007-02-08 08:13:00,101.91,101.91,101.89,101.9,100505249.0
2007-02-08 08:14:00,101.895,101.895,101.88,101.89,14253459.0
2007-02-08 08:15:00,101.877,101.9,101.875,101.9,96349446.0
2007-02-08 08:16:00,101.9,101.907,101.892,101.895,33464695.0
2007-02-08 08:17:00,101.905,101.905,101.89,101.89,69713676.0
2007-02-08 08:18:00,101.893,101.906,101.89,101.897,14745302.0
2007-02-08 08:19:00,101.895,101.895,101.873,101.885,55715193.0
2007-02-08 08:20:00,101.89,101.916,101.855,101.855,79853593.0
2007-02-08 08:21:00,101.895,101.9,101.88,101.9,92645780.0
2007-02-08 08:22:00,101.888,101.925,101.888,101.925,49854326.0
2007-02-08 08:23:00,101.91,101.93,101.91,101.93,52057301.0
2007-02-08 08:24:00,101.93,101.935,101.902,101.915,68095483.0
2007-02-08 08:25:00,101.918,101.927,101.905,101.925,65344127.0
2007-02-08 08:26:00,101.925,101.941,101.91,101.935,78063121.0
2007-02-08 08:27:00,101.935,101.935,101.925,101.925,50742810.0
2007-02-08 08:28:00,101.925,101.932,101.912,101.912,65858626.0
2007-02-08 08:29:00,101.915,101.935,101.915,101.935,61579445.0
2007-02-08 08:30:00,101.935,101.938,101.93,101.93,36971215.0
2007-02-08 08:31:00,101.925,101.933,101.915,101.915,58148653.0
2007-02-08 08:32:00,101.917,101.935,101.917,101.925,68440162.0
2007-02-08 08:33:00,101.925,101.93,101.915,101.93,97651341.0
2007-02-08 08:35:00,101.935,101.945,101.925,101.93,90209178.0
2007-02-08 08:36:00,101.927,101.96,101.927,101.96,98488689.0
2007-02-08 08:37:00,101.965,101.965,101.95,101.95,79330668.0
2007-02-08 08:38:00,101.945,101.965,101.93,101.945,127953002.0
2007-02-08 08:39:00,101.96,101.97,101.95,101.95,54875451.0
2007-02-08 08:40:00,101.96,101.96,101.955,101.955,35125431.0
2007-02-08 08:41:00,101.953,102.003,101.953,101.992,77506453.0
2007-02-08 08:42:00,101.995,102.015,101.99,102.015,96458511.0
2007-02-08 08:43:00,102.015,102.018,102.001,102.015,27701250.0
2007-02-08 08:44:00,102.01,102.025,102.01,102.025,29514031.0
2007-02-08 08:45:00,102.025,102.04,102.01,102.01,82632822.0
2007-02-08 08:46:00,102.005,102.03,102.005,102.03,76199930.0
2007-02-08 08:47:00,102.03,102.095,102.025,102.075,66930473.0
2007-02-08 08:48:00,102.08,102.09,102.05,102.09,136581050.0
2007-02-08 08:49:00,102.09,102.102,102.075,102.09,46209762.0
2007-02-08 08:50:00,102.075,102.12,102.075,102.12,69325482.0
2007-02-08 08:51:00,102.12,102.143,102.115,102.12,163795021.0
2007-02-08 08:52:00,102.14,102.14,102.097,102.117,43499832.0
2007-02-08 08:53:00,102.12,102.129,102.12,102.12,76877267.0
2007-02-08 08:54:00,102.115,102.18,102.115,102.173,90481369.0
2007-02-08 08:55:00,102.18,102.185,102.145,102.177,83875251.0
2007-02-08 08:56:00,102.175,102.185,102.167,102.175,42082771.0
2007-02-08 08:57:00,102.18,102.195,102.18,102.195,59245153.0
2007-02-08 08:58:00,102.2,102.203,102.155,102.17,55580449.0
2007-02-08 08:59:00,102.16,102.16,102.135,102.16,122321786.0
2007-02-08 09:00:00,102.15,102.15,102.113,102.13,72093501.0
2007-02-08 09:01:00,102.14,102.16,102.125,102.14,49072137.0
2007-02-08 09:02:00,102.125,102.165,102.125,102.145,76264411.0
2007-02-08 09:03:00,102.105,102.17,102.105,102.16,45256854.0
2007-02-08 09:04:00,102.16,102.169,102.147,102.16,39475552.0
2007-02-08 09:05:00,102.16,102.16,102.127,102.15,46932045.0
2007-02-08 09:06:00,102.145,102.145,102.13,102.14,82199009.0
2007-02-08 09:07:00,102.15,102.155,102.13,102.145,77768497.0
2007-02-08 09:08:00,102.137,102.137,102.12,102.135,70363986.0
2007-02-08 09:09:00,102.127,102.165,102.127,102.145,185808492.0
2007-02-08 09:10:00,102.13,102.14,102.117,102.125,38254865.0
2007-02-08 09:11:00,102.115,102.115,102.104,102.105,58447948.0
2007-02-08 09:12:00,102.113,102.15,102.113,102.15,44717028.0
2007-02-08 09:13:00,102.16,102.185,102.155,102.18,45985158.0
2007-02-08 09:14:00,102.175,102.185,102.16,102.185,61121372.0
2007-02-08 09:15:00,102.185,102.185,102.16,102.165,80002644.0
2007-02-08 09:16:00,102.16,102.171,102.16,102.16,87579004.0
2007-02-08 09:17:00,102.17,102.193,102.15,102.183,83181560.0
2007-02-08 09:18:00,102.19,102.19,102.12,102.14,77604423.0
2007-02-08 09:19:00,102.145,102.153,102.135,102.153,148147110.0
2007-02-08 09:20:00,102.155,102.165,102.14,102.155,93579661.0
2007-02-08 09:21:00,102.148,102.185,102.148,102.165,70896440.0
2007-02-08 09:22:00,102.17,102.195,102.17,102.185,31824667.0
2007-02-08 09:23:00,102.172,102.193,102.17,102.185,68990401.0
2007-02-08 09:24:00,102.18,102.2,102.173,102.173,25174714.0
2007-02-08 09:25:00,102.17,102.197,102.165,102.17,84092492.0
2007-02-08 09:26:00,102.165,102.19,102.125,102.175,59780010.0
2007-02-08 09:27:00,102.18,102.21,102.16,102.188,74843694.0
2007-02-08 09:28:00,102.2,102.207,102.172,102.198,42773594.0
2007-02-08 09:29:00,102.2,102.2,102.145,102.155,58547060.0
2007-02-08 09:30:00,102.16,102.21,102.14,102.21,49992960.0
2007-02-08 09:31:00,102.205,102.225,102.193,102.193,75196794.0
2007-02-08 09:32:00,102.19,102.215,102.19,102.205,29009222.0
2007-02-08 09:33:00,102.2,102.2,102.172,102.183,55211791.0
2007-02-08 09:34:00,102.172,102.202,102.172,102.193,28554398.0
2007-02-08 09:35:00,102.195,102.201,102.165,102.165,132895905.0
2007-02-08 09:36:00,102.18,102.185,102.14,102.18,92275211.0
2007-02-08 09:37:00,102.173,102.19,102.173,102.185,43756138.0
2007-02-08 09:38:00,102.18,102.185,102.16,102.16,19229941.0
2007-02-08 09:39:00,102.155,102.186,102.13,102.13,89154713.0
2007-02-08 09:40:00,102.133,102.15,102.133,102.15,56515738.0
2007-02-08 09:41:00,102.145,102.145,102.125,102.135,77986145.0
2007-02-08 09:42:00,102.135,102.135,102.122,102.122,34962072.0
2007-02-08 09:43:00,102.128,102.14,102.125,102.13,74101755.0
2007-02-08 09:44:00,102.135,102.15,102.111,102.133,173303908.0
2007-02-08 09:45:00,102.14,102.14,102.105,102.105,102399131.0
2007-02-08 09:46:00,102.1,102.118,102.077,102.118,63637411.0
2007-02-08 09:47:00,102.115,102.175,102.103,102.162,118542608.0
2007-02-08 09:48:00,102.153,102.153,102.125,102.135,82086338.0
2007-02-08 09:49:00,102.13,102.145,102.105,102.105,99758312.0
2007-02-08 09:50:00,102.107,102.13,102.088,102.105,151268575.0
2007-02-08 09:51:00,102.107,102.12,102.103,102.12,31741627.0
2007-02-08 09:52:00,102.115,102.115,102.097,102.1,82592692.0
2007-02-08 09:53:00,102.095,102.125,102.087,102.12,164562197.0
2007-02-08 09:54:00,102.125,102.142,102.105,102.135,85019566.0
2007-02-08 09:55:00,102.14,102.14,102.11,102.11,110521501.0
2007-02-08 09:56:00,102.115,102.135,102.115,102.13,50659514.0
2007-02-08 09:57:00,102.12,102.138,102.11,102.11,63809946.0
2007-02-08 09:58:00,102.11,102.134,102.11,102.133,38129498.0
2007-02-08 09:59:00,102.138,102.148,102.13,102.13,85792343.0
2007-02-08 10:00:00,102.15,102.16,102.14,102.15,99865917.0
2007-02-08 10:01:00,102.155,102.181,102.145,102.168,96563586.0
2007-02-08 10:02:00,102.175,102.185,102.155,102.17,86632797.0
2007-02-08 10:03:00,102.16,102.16,102.14,102.145,97506362.0
2007-02-08 10:04:00,102.15,102.15,102.124,102.125,112605981.0
2007-02-08 10:05:00,102.145,102.145,102.115,102.133,51498032.0
2007-02-08 10:06:00,102.14,102.14,102.115,102.133,26760472.0
2007-02-08 10:07:00,102.135,102.141,102.115,102.13,78551185.0
2007-02-08 10:08:00,102.135,102.15,102.135,102.15,47899645.0
2007-02-08 10:09:00,102.145,102.175,102.14,102.163,90452077.0
2007-02-08 10:10:00,102.16,102.205,102.16,102.205,58437748.0
2007-02-08 10:11:00,102.207,102.207,102.175,102.205,25943071.0
2007-02-08 10:12:00,102.215,102.215,102.182,102.21,63441191.0
2007-02-08 10:13:00,102.205,102.215,102.195,102.202,98800029.0
2007-02-08 10:14:00,102.215,102.215,102.15,102.177,118411945.0
2007-02-08 10:15:00,102.17,102.19,102.159,102.175,104460708.0
2007-02-08 10:16:00,102.18,102.18,102.14,102.14,80211609.0
2007-02-08 10:17:00,102.135,102.16,102.105,102.14,80140362.0
2007-02-08 10:18:00,102.15,102.17,102.112,102.17,71170213.0
2007-02-08 10:19:00,102.18,102.18,102.14,102.17,105995766.0
2007-02-08 10:20:00,102.175,102.2,102.163,102.2,84682482.0
2007-02-08 10:21:00,102.195,102.205,102.184,102.185,42481770.0
2007-02-08 10:22:00,102.18,102.213,102.18,102.192,154551003.0
2007-02-08 10:23:00,102.173,102.23,102.17,102.215,72697361.0
2007-02-08 10:24:00,102.228,102.228,102.203,102.217,50590274.0
2007-02-08 10:25:00,102.205,102.23,102.205,102.21,98817442.0
2007-02-08 10:26:00,102.21,102.21,102.155,102.165,53878630.0
2007-02-08 10:27:00,102.155,102.16,102.133,102.155,62698833.0
2007-02-08 10:28:00,102.155,102.164,102.1,102.147,71777211.0
2007-02-08 10:29:00,102.15,102.175,102.143,102.175,65599073.0
2007-02-08 10:30:00,102.18,102.187,102.155,102.17,34196256.0
2007-02-08 10:31:00,102.165,102.185,102.123,102.155,69560635.0
2007-02-08 10:32:00,102.155,102.172,102.13,102.17,113475689.0
2007-02-08 10:33:00,102.165,102.19,102.165,102.173,25815168.0
2007-02-08 10:34:00,102.17,102.2,102.17,102.19,103902532.0
2007-02-08 10:35:00,102.188,102.214,102.188,102.205,120897228.0
2007-02-08 10:37:00,102.195,102.21,102.183,102.21,82663560.0
2007-02-08 10:38:00,102.197,102.208,102.19,102.193,61491813.0
2007-02-08 10:39:00,102.195,102.201,102.17,102.19,151784656.0
2007-02-08 10:40:00,102.195,102.195,102.178,102.19,27529839.0
2007-02-08 10:41:00,102.18,102.208,102.18,102.195,31265970.0
2007-02-08 10:42:00,102.2,102.21,102.165,102.195,32203358.0
2007-02-08 10:43:00,102.185,102.21,102.185,102.195,135029806.0
2007-02-08 10:44:00,102.2,102.245,102.2,102.245,17299752.0
2007-02-08 10:45:00,102.25,102.25,102.2,102.2,15592530.0
2007-02-08 10:46:00,102.205,102.21,102.18,102.21,71573844.0
2007-02-08 10:47:00,102.21,102.223,102.2,102.21,61219384.0
2007-02-08 10:48:00,102.197,102.23,102.197,102.203,71757736.0
2007-02-08 10:49:00,102.215,102.215,102.18,102.18,29258094.0
2007-02-08 10:50:00,102.19,102.19,102.173,102.173,30730554.0
2007-02-08 10:51:00,102.167,102.195,102.155,102.18,107668301.0
2007-02-08 10:52:00,102.17,102.21,102.17,102.195,94869584.0
2007-02-08 10:53:00,102.195,102.203,102.148,102.188,127916651.0
2007-02-08 10:54:00,102.2,102.2,102.185,102.2,69737257.0
2007-02-08 10:55:00,102.215,102.215,102.19,102.19,2747069.0
2007-02-08 10:56:00,102.185,102.185,102.17,102.18,54878872.0
2007-02-08 10:57:00,102.18,102.18,102.16,102.16,62630957.0
2007-02-08 10:58:00,102.173,102.185,102.13,102.13,42831041.0
2007-02-08 10:59:00,102.162,102.17,102.15,102.165,76035708.0
2007-02-08 11:00:00,102.165,102.17,102.157,102.17,94043329.0
2007-02-08 11:01:00,102.175,102.175,102.163,102.163,109848869.0
2007-02-08 11:02:00,102.17,102.175,102.155,102.16,153829182.0
2007-02-08 11:03:00,102.163,102.17,102.15,102.17,61444256.0
2007-02-08 11:04:00,102.17,102.18,102.142,102.18,90092068.0
2007-02-08 11:05:00,102.18,102.18,102.155,102.17,49012869.0
2007-02-08 11:06:00,102.167,102.17,102.167,102.17,2603907.0
2007-02-08 11:07:00,102.172,102.177,102.16,102.165,141760119.0
2007-02-08 11:08:00,102.165,102.175,102.129,102.165,79597788.0
2007-02-08 11:09:00,102.165,102.19,102.16,102.185,60621784.0
2007-02-08 11:10:00,102.175,102.225,102.175,102.21,68632550.0
2007-02-08 11:11:00,102.215,102.235,102.215,102.235,19906905.0
2007-02-08 11:12:00,102.235,102.245,102.22,102.24,57689472.0
2007-02-08 11:13:00,102.24,102.24,102.161,102.21,65821930.0
2007-02-08 11:14:00,102.21,102.23,102.21,102.215,38153405.0
2007-02-08 11:15:00,102.22,102.26,102.22,102.235,77771310.0
2007-02-08 11:16:00,102.235,102.235,102.105,102.105,69262913.0
2007-02-08 11:17:00,102.155,102.192,102.155,102.192,52089731.0
2007-02-08 11:18:00,102.195,102.195,102.125,102.125,51684618.0
2007-02-08 11:19:00,102.14,102.165,102.114,102.153,108415828.0
2007-02-08 11:20:00,102.14,102.17,102.14,102.165,46762038.0
2007-02-08 11:21:00,102.167,102.167,102.15,102.15,23474340.0
2007-02-08 11:22:00,102.14,102.15,102.14,102.15,36320990.0
2007-02-08 11:23:00,102.16,102.165,102.15,102.15,53808431.0
2007-02-08 11:24:00,102.16,102.175,102.135,102.135,36336023.0
2007-02-08 11:25:00,102.14,102.16,102.132,102.143,46407372.0
2007-02-08 11:26:00,102.1,102.163,102.1,102.155,23709906.0
2007-02-08 11:27:00,102.155,102.16,102.148,102.16,130607603.0
2007-02-08 11:28:00,102.155,102.155,102.148,102.15,65185994.0
2007-02-08 11:29:00,102.15,102.155,102.135,102.15,89118269.0
2007-02-08 11:30:00,102.15,102.15,102.115,102.13,126601158.0
2007-02-08 11:31:00,102.13,102.14,102.118,102.122,62844724.0
2007-02-08 11:32:00,102.082,102.15,102.082,102.128,86610749.0
2007-02-08 11:33:00,102.125,102.128,102.111,102.115,115924467.0
2007-02-08 11:34:00,102.125,102.13,102.11,102.125,84059718.0
2007-02-08 11:35:00,102.11,102.13,102.11,102.13,70017778.0
2007-02-08 11:36:00,102.14,102.145,102.12,102.14,54533796.0
2007-02-08 11:37:00,102.147,102.147,102.12,102.122,143474931.0
2007-02-08 11:38:00,102.145,102.155,102.13,102.14,72950399.0
2007-02-08 11:39:00,102.14,102.14,102.115,102.13,109965679.0
2007-02-08 11:40:00,102.125,102.145,102.115,102.125,138615521.0
2007-02-08 11:41:00,102.135,102.15,102.079,102.09,251352176.0
2007-02-08 11:42:00,102.095,102.115,102.093,102.11,36986558.0
2007-02-08 11:43:00,102.12,102.15,102.076,102.15,156480331.0
2007-02-08 11:44:00,102.137,102.158,102.087,102.13,346570419.0
2007-02-08 11:45:00,102.13,102.166,102.109,102.12,56471281.0
2007-02-08 11:46:00,102.157,102.171,102.135,102.16,118009680.0
2007-02-08 11:47:00,102.163,102.164,102.143,102.15,63805083.0
2007-02-08 11:48:00,102.157,102.157,102.091,102.13,69403456.0
2007-02-08 11:49:00,102.13,102.159,102.13,102.153,197978420.0
2007-02-08 11:50:00,102.16,102.18,102.15,102.17,36629867.0
2007-02-08 11:51:00,102.17,102.17,102.14,102.168,86668425.0
2007-02-08 11:52:00,102.15,102.175,102.142,102.165,136879101.0
2007-02-08 11:53:00,102.16,102.178,102.111,102.14,234962982.0
2007-02-08 11:54:00,102.14,102.175,102.113,102.158,223439128.0
2007-02-08 11:55:00,102.16,102.182,102.12,102.18,954199118.0
2007-02-08 11:56:00,102.175,102.184,102.155,102.163,101500290.0
2007-02-08 11:57:00,102.165,102.18,102.123,102.18,341700261.0
2007-02-08 11:58:00,102.175,102.178,102.158,102.17,255691212.0
2007-02-08 11:59:00,102.17,102.17,102.097,102.12,275273942.0
2007-02-08 12:00:00,102.105,102.13,102.105,102.13,173462572.0
2007-02-08 12:01:00,102.14,102.158,102.088,102.132,332649774.0
2007-02-08 12:02:00,102.13,102.173,102.13,102.16,67435615.0
2007-02-08 12:03:00,102.155,102.2,102.128,102.19,265327002.0
2007-02-08 12:04:00,102.19,102.195,102.149,102.183,313340957.0
2007-02-08 12:05:00,102.178,102.203,102.141,102.18,189731592.0
2007-02-08 12:06:00,102.18,102.195,102.125,102.195,444523979.0
2007-02-08 12:07:00,102.19,102.203,102.138,102.19,94240099.0
2007-02-08 12:08:00,102.18,102.184,102.17,102.17,116128198.0
2007-02-08 12:09:00,102.18,102.196,102.18,102.195,222377365.0
2007-02-08 12:10:00,102.2,102.204,102.15,102.19,337222725.0
2007-02-08 12:13:00,102.19,102.206,102.18,102.205,572441349.0
2007-02-08 12:14:00,102.21,102.212,102.165,102.205,348881727.0
2007-02-08 12:15:00,102.205,102.21,102.196,102.21,39753833.0
2007-02-08 12:16:00,102.205,102.224,102.204,102.215,71264026.0
2007-02-08 12:17:00,102.2,102.225,102.143,102.2,53046758.0
2007-02-08 12:18:00,102.197,102.22,102.197,102.215,65456589.0
2007-02-08 12:19:00,102.22,102.236,102.21,102.21,357664108.0
2007-02-08 12:20:00,102.212,102.221,102.161,102.2,337098185.0
2007-02-08 12:21:00,102.2,102.23,102.198,102.215,426880031.0
2007-02-08 12:24:00,102.222,102.24,102.176,102.22,147924874.0
2007-02-08 12:25:00,102.225,102.225,102.22,102.22,12071970.0
2007-02-08 12:26:00,102.215,102.232,102.168,102.225,324013570.0
2007-02-08 12:27:00,102.225,102.245,102.217,102.245,84055234.0
2007-02-08 12:28:00,102.245,102.249,102.23,102.24,205044585.0
2007-02-08 12:29:00,102.24,102.25,102.215,102.25,127530440.0
2007-02-08 12:30:00,102.245,102.266,102.235,102.26,74624092.0
2007-02-08 12:31:00,102.255,102.255,102.23,102.23,50880116.0
2007-02-08 12:32:00,102.24,102.267,102.193,102.25,283341567.0
2007-02-08 12:33:00,102.26,102.26,102.225,102.23,51680934.0
2007-02-08 12:34:00,102.235,102.249,102.198,102.24,62881690.0
2007-02-08 12:35:00,102.22,102.237,102.212,102.23,28686698.0
2007-02-08 12:36:00,102.235,102.26,102.228,102.235,207360140.0
2007-02-08 12:37:00,102.235,102.255,102.18,102.24,111361429.0
2007-02-08 12:38:00,102.235,102.24,102.215,102.24,161571659.0
2007-02-08 12:39:00,102.23,102.248,102.224,102.24,73692817.0
2007-02-08 12:40:00,102.24,102.24,102.187,102.187,202134674.0
2007-02-08 12:41:00,102.18,102.199,102.18,102.182,312210903.0
2007-02-08 12:42:00,102.185,102.19,102.14,102.173,289963995.0
2007-02-08 12:43:00,102.18,102.199,102.143,102.185,367982179.0
2007-02-08 12:44:00,102.193,102.203,102.149,102.185,354501255.0
2007-02-08 12:45:00,102.18,102.195,102.14,102.19,383032327.0
2007-02-08 12:46:00,102.185,102.185,102.153,102.167,116510372.0
2007-02-08 12:47:00,102.18,102.183,102.123,102.175,263864226.0
2007-02-08 12:48:00,102.18,102.185,102.17,102.175,69812693.0
2007-02-08 12:49:00,102.18,102.19,102.165,102.19,67097833.0
2007-02-08 12:50:00,102.185,102.189,102.172,102.185,51624162.0
2007-02-08 12:51:00,102.178,102.205,102.178,102.185,349621667.0
2007-02-08 12:52:00,102.19,102.19,102.135,102.19,452508915.0
2007-02-08 12:53:00,102.19,102.19,102.145,102.145,326273158.0
2007-02-08 12:54:00,102.15,102.185,102.14,102.185,246227009.0
2007-02-08 12:55:00,102.175,102.203,102.175,102.2,218448819.0
2007-02-08 12:56:00,102.193,102.23,102.18,102.22,228882576.0
2007-02-08 12:57:00,102.21,102.22,102.185,102.22,90071184.0
2007-02-08 12:58:00,102.22,102.23,102.17,102.19,320914872.0
2007-02-08 12:59:00,102.23,102.23,102.22,102.23,56340121.0
2007-02-08 13:00:00,102.22,102.24,102.22,102.24,123909607.0
2007-02-08 13:01:00,102.22,102.267,102.22,102.235,421406584.0
2007-02-08 13:02:00,102.245,102.255,102.22,102.233,357611417.0
2007-02-08 13:03:00,102.225,102.24,102.215,102.24,282189777.0
2007-02-08 13:04:00,102.235,102.25,102.227,102.25,311877370.0
2007-02-08 13:05:00,102.25,102.25,102.23,102.25,81082747.0
2007-02-08 13:06:00,102.253,102.269,102.237,102.265,547059127.0
2007-02-08 13:07:00,102.26,102.26,102.23,102.25,671766281.0
2007-02-08 13:08:00,102.243,102.255,102.23,102.25,306116442.0
2007-02-08 13:09:00,102.245,102.245,102.233,102.235,25434328.0
2007-02-08 13:10:00,102.235,102.241,102.223,102.225,344294613.0
2007-02-08 13:11:00,102.23,102.25,102.205,102.25,63867190.0
2007-02-08 13:12:00,102.237,102.255,102.237,102.245,61459532.0
2007-02-08 13:13:00,102.242,102.26,102.231,102.26,491230411.0
2007-02-08 13:14:00,102.255,102.27,102.248,102.27,547203030.0
2007-02-08 13:15:00,102.255,102.275,102.255,102.275,272093959.0
2007-02-08 13:16:00,102.265,102.273,102.26,102.273,30857159.0
2007-02-08 13:17:00,102.28,102.283,102.259,102.26,536475044.0
2007-02-08 13:18:00,102.25,102.277,102.245,102.275,276267338.0
2007-02-08 13:20:00,102.26,102.26,102.24,102.247,40187501.0
2007-02-08 13:21:00,102.243,102.243,102.223,102.235,493864410.0
2007-02-08 13:22:00,102.25,102.261,102.233,102.26,106470132.0
2007-02-08 13:23:00,102.26,102.28,102.25,102.28,71125090.0
2007-02-08 13:25:00,102.273,102.278,102.26,102.265,67093443.0
2007-02-08 13:26:00,102.265,102.276,102.258,102.26,136952335.0
2007-02-08 13:27:00,102.255,102.278,102.255,102.255,85695170.0
2007-02-08 13:28:00,102.25,102.265,102.23,102.265,254853227.0
2007-02-08 13:29:00,102.26,102.263,102.24,102.255,354266547.0
2007-02-08 13:30:00,102.25,102.285,102.25,102.27,77526313.0
2007-02-08 13:31:00,102.258,102.31,102.258,102.28,69171989.0
2007-02-08 13:32:00,102.28,102.289,102.27,102.275,67854880.0
2007-02-08 13:33:00,102.28,102.3,102.267,102.267,59907279.0
2007-02-08 13:34:00,102.262,102.297,102.262,102.29,89936542.0
2007-02-08 13:35:00,102.285,102.285,102.255,102.26,71174875.0
2007-02-08 13:36:00,102.27,102.275,102.24,102.255,428483067.0
2007-02-08 13:37:00,102.255,102.275,102.25,102.27,26689193.0
2007-02-08 13:38:00,102.26,102.275,102.258,102.258,108941919.0
2007-02-08 13:39:00,102.275,102.275,102.26,102.26,174153197.0
2007-02-08 13:40:00,102.26,102.285,102.26,102.265,143837093.0
2007-02-08 13:41:00,102.295,102.295,102.252,102.26,476054827.0
2007-02-08 13:42:00,102.26,102.275,102.25,102.25,64213147.0
2007-02-08 13:43:00,102.253,102.279,102.248,102.267,88242696.0
2007-02-08 13:44:00,102.275,102.275,102.258,102.27,26270077.0
2007-02-08 13:45:00,102.26,102.28,102.26,102.28,236450236.0
2007-02-08 13:46:00,102.28,102.32,102.28,102.31,25097940.0
2007-02-08 13:47:00,102.305,102.32,102.293,102.297,181287805.0
2007-02-08 13:48:00,102.295,102.295,102.255,102.258,75564656.0
2007-02-08 13:49:00,102.263,102.274,102.23,102.247,458742865.0
2007-02-08 13:50:00,102.238,102.273,102.223,102.223,288424706.0
2007-02-08 13:51:00,102.24,102.29,102.24,102.29,64625768.0
2007-02-08 13:52:00,102.285,102.295,102.278,102.285,297144248.0
2007-02-08 13:53:00,102.285,102.285,102.262,102.262,686677422.0
2007-02-08 13:54:00,102.275,102.28,102.25,102.28,90761649.0
2007-02-08 13:55:00,102.275,102.295,102.26,102.26,163703395.0
2007-02-08 13:56:00,102.247,102.29,102.247,102.29,435473437.0
2007-02-08 13:57:00,102.285,102.285,102.27,102.275,232215447.0
2007-02-08 13:58:00,102.272,102.272,102.24,102.262,204636877.0
2007-02-08 13:59:00,102.278,102.278,102.255,102.265,614075567.0
2007-02-08 14:00:00,102.265,102.27,102.26,102.26,331642376.0
2007-02-08 14:01:00,102.27,102.27,102.255,102.255,237224546.0
2007-02-08 14:02:00,102.26,102.276,102.26,102.275,71407789.0
2007-02-08 14:03:00,102.275,102.275,102.24,102.275,178453552.0
2007-02-08 14:04:00,102.28,102.287,102.24,102.24,313676590.0
2007-02-08 14:05:00,102.245,102.257,102.235,102.243,125468192.0
2007-02-08 14:06:00,102.248,102.264,102.235,102.235,109193675.0
2007-02-08 14:07:00,102.235,102.249,102.235,102.235,41923652.0
2007-02-08 14:08:00,102.237,102.251,102.237,102.24,42171744.0
2007-02-08 14:09:00,102.242,102.256,102.229,102.245,568638332.0
2007-02-08 14:10:00,102.225,102.26,102.225,102.23,98962079.0
2007-02-08 14:11:00,102.213,102.24,102.213,102.223,111636228.0
2007-02-08 14:12:00,102.225,102.225,102.209,102.22,59236000.0
2007-02-08 14:13:00,102.215,102.23,102.211,102.23,264063761.0
2007-02-08 14:14:00,102.232,102.255,102.222,102.255,251792011.0
2007-02-08 14:15:00,102.24,102.255,102.222,102.25,315060629.0
2007-02-08 14:16:00,102.245,102.245,102.21,102.235,1469693239.0
2007-02-08 14:17:00,102.235,102.255,102.235,102.255,122718132.0
2007-02-08 14:18:00,102.265,102.265,102.215,102.215,122456422.0
2007-02-08 14:19:00,102.22,102.23,102.213,102.23,84927169.0
2007-02-08 14:20:00,102.215,102.255,102.2,102.255,60238928.0
2007-02-08 14:21:00,102.24,102.271,102.24,102.24,395756615.0
2007-02-08 14:22:00,102.245,102.28,102.238,102.248,542238559.0
2007-02-08 14:23:00,102.257,102.275,102.22,102.275,62357873.0
2007-02-08 14:24:00,102.28,102.305,102.268,102.3,520540020.0
2007-02-08 14:25:00,102.31,102.325,102.285,102.295,131131800.0
2007-02-08 14:26:00,102.28,102.31,102.28,102.305,111028610.0
2007-02-08 14:27:00,102.3,102.305,102.28,102.28,111992635.0
2007-02-08 14:28:00,102.29,102.3,102.255,102.275,262478463.0
2007-02-08 14:29:00,102.27,102.313,102.245,102.313,189486010.0
2007-02-08 14:30:00,102.315,102.315,102.278,102.305,574744795.0
2007-02-08 14:31:00,102.3,102.3,102.238,102.28,111508505.0
2007-02-08 14:32:00,102.29,102.29,102.25,102.27,56275129.0
2007-02-08 14:33:00,102.28,102.28,102.255,102.275,83763350.0
2007-02-08 14:34:00,102.28,102.28,102.251,102.27,448087212.0
2007-02-08 14:35:00,102.27,102.289,102.255,102.27,252555523.0
2007-02-08 14:36:00,102.275,102.275,102.24,102.275,38694651.0
2007-02-08 14:37:00,102.255,102.269,102.235,102.245,190438758.0
2007-02-08 14:38:00,102.245,102.26,102.241,102.26,190713186.0
2007-02-08 14:39:00,102.27,102.275,102.25,102.26,246271896.0
2007-02-08 14:40:00,102.253,102.268,102.244,102.265,184652176.0
2007-02-08 14:41:00,102.275,102.275,102.26,102.26,152319632.0
2007-02-08 14:42:00,102.26,102.278,102.25,102.25,55885856.0
2007-02-08 14:43:00,102.26,102.28,102.25,102.265,98485473.0
2007-02-08 14:44:00,102.265,102.28,102.215,102.215,242593102.0
2007-02-08 14:45:00,102.21,102.26,102.21,102.255,267030651.0
2007-02-08 14:46:00,102.265,102.28,102.248,102.26,284547365.0
2007-02-08 14:47:00,102.265,102.305,102.245,102.3,218935409.0
2007-02-08 14:48:00,102.317,102.317,102.285,102.31,180646475.0
2007-02-08 14:49:00,102.31,102.328,102.31,102.31,135912469.0
2007-02-08 14:50:00,102.31,102.33,102.295,102.315,278154485.0
2007-02-08 14:51:00,102.307,102.347,102.307,102.315,422160230.0
2007-02-08 14:52:00,102.31,102.336,102.307,102.307,59662817.0
2007-02-08 14:53:00,102.305,102.334,102.295,102.32,407690391.0
2007-02-08 14:54:00,102.315,102.335,102.3,102.315,297573072.0
2007-02-08 14:55:00,102.305,102.325,102.296,102.3,1075966456.0
2007-02-08 14:56:00,102.3,102.303,102.28,102.295,97405350.0
2007-02-08 14:57:00,102.27,102.29,102.255,102.265,221743314.0
2007-02-08 14:58:00,102.267,102.31,102.255,102.3,175434600.0
2007-02-08 14:59:00,102.3,102.31,102.29,102.29,359589341.0
2007-02-08 15:00:00,102.3,102.315,102.251,102.29,118432247.0
2007-02-08 15:01:00,102.29,102.301,102.27,102.29,115310070.0
2007-02-08 15:02:00,102.29,102.3,102.28,102.28,150962809.0
2007-02-08 15:03:00,102.28,102.28,102.252,102.275,140840048.0
2007-02-08 15:04:00,102.265,102.29,102.265,102.272,557363860.0
2007-02-08 15:05:00,102.275,102.275,102.248,102.25,245997891.0
2007-02-08 15:06:00,102.243,102.265,102.225,102.26,156480619.0
2007-02-08 15:07:00,102.26,102.26,102.23,102.23,228343244.0
2007-02-08 15:08:00,102.22,102.23,102.159,102.159,349623510.0
2007-02-08 15:09:00,102.188,102.24,102.188,102.24,275237782.0
2007-02-08 15:10:00,102.25,102.25,102.18,102.235,436664072.0
2007-02-08 15:11:00,102.177,102.28,102.174,102.242,87996784.0
2007-02-08 15:12:00,102.25,102.258,102.25,102.25,70148278.0
2007-02-08 15:13:00,102.255,102.255,102.233,102.233,36400447.0
2007-02-08 15:14:00,102.235,102.285,102.235,102.265,247788700.0
2007-02-08 15:15:00,102.258,102.32,102.228,102.32,111912131.0
2007-02-08 15:16:00,102.32,102.32,102.253,102.285,155222141.0
2007-02-08 15:17:00,102.29,102.31,102.273,102.31,359947438.0
2007-02-08 15:18:00,102.31,102.31,102.265,102.28,449200078.0
2007-02-08 15:19:00,102.29,102.29,102.265,102.272,193861224.0
2007-02-08 15:20:00,102.275,102.31,102.238,102.3,336267685.0
2007-02-08 15:21:00,102.3,102.305,102.285,102.285,82769144.0
2007-02-08 15:22:00,102.295,102.323,102.291,102.305,39664791.0
2007-02-08 15:23:00,102.31,102.323,102.27,102.295,102801854.0
2007-02-08 15:24:00,102.292,102.312,102.27,102.298,163155395.0
2007-02-08 15:25:00,102.305,102.326,102.3,102.305,51230817.0
2007-02-08 15:26:00,102.31,102.315,102.281,102.285,82642953.0
2007-02-08 15:27:00,102.28,102.28,102.25,102.253,41102081.0
2007-02-08 15:28:00,102.265,102.267,102.23,102.23,64331585.0
2007-02-08 15:29:00,102.235,102.24,102.16,102.18,154364373.0
2007-02-08 15:30:00,102.205,102.275,102.185,102.252,262916033.0
2007-02-08 15:31:00,102.25,102.26,102.205,102.215,69661451.0
2007-02-08 15:32:00,102.21,102.217,102.18,102.215,105508265.0
2007-02-08 15:33:00,102.213,102.23,102.21,102.21,77996838.0
2007-02-08 15:34:00,102.215,102.229,102.212,102.228,65154421.0
2007-02-08 15:35:00,102.22,102.245,102.2,102.23,160454142.0
2007-02-08 15:36:00,102.23,102.265,102.186,102.255,92486684.0
2007-02-08 15:37:00,102.255,102.285,102.235,102.235,46663101.0
2007-02-08 15:38:00,102.235,102.265,102.233,102.265,67900058.0
2007-02-08 15:39:00,102.255,102.255,102.2,102.255,72089582.0
2007-02-08 15:40:00,102.255,102.27,102.22,102.235,145781436.0
2007-02-08 15:41:00,102.19,102.275,102.19,102.24,129642197.0
2007-02-08 15:42:00,102.25,102.25,102.18,102.235,332148230.0
2007-02-08 15:43:00,102.215,102.227,102.195,102.222,146750468.0
2007-02-08 15:44:00,102.21,102.215,102.159,102.215,118865983.0
2007-02-08 15:45:00,102.215,102.255,102.215,102.225,54992634.0
2007-02-08 15:46:00,102.235,102.26,102.23,102.25,26857262.0
2007-02-08 15:47:00,102.245,102.245,102.218,102.232,58598263.0
2007-02-08 15:48:00,102.23,102.23,102.205,102.205,100786656.0
2007-02-08 15:49:00,102.205,102.21,102.175,102.21,129761675.0
2007-02-08 15:50:00,102.21,102.23,102.18,102.2,125002881.0
2007-02-08 15:51:00,102.19,102.2,102.17,102.182,168634668.0
2007-02-08 15:52:00,102.185,102.2,102.168,102.2,78232356.0
2007-02-08 15:53:00,102.188,102.195,102.153,102.195,62704580.0
2007-02-08 15:54:00,102.195,102.205,102.18,102.205,94493671.0
2007-02-08 15:55:00,102.195,102.215,102.192,102.215,77119367.0
2007-02-08 15:56:00,102.215,102.23,102.194,102.215,64511378.0
2007-02-08 15:57:00,102.215,102.225,102.195,102.225,124797556.0
2007-02-08 15:58:00,102.225,102.235,102.205,102.23,75646977.0
2007-02-08 15:59:00,102.225,102.235,102.205,102.205,101917182.0
2007-02-08 16:00:00,102.22,102.223,102.18,102.205,183123929.0
2007-02-08 16:01:00,102.21,102.221,102.197,102.205,41780469.0
2007-02-08 16:02:00,102.205,102.215,102.175,102.205,102837363.0
2007-02-08 16:03:00,102.21,102.267,102.21,102.262,57938284.0
2007-02-08 16:04:00,102.273,102.277,102.255,102.26,57665040.0
2007-02-08 16:05:00,102.257,102.257,102.23,102.23,91691929.0
2007-02-08 16:06:00,102.2,102.232,102.19,102.19,93825021.0
2007-02-08 16:07:00,102.21,102.21,102.18,102.195,59838505.0
2007-02-08 16:08:00,102.2,102.222,102.19,102.19,59861942.0
2007-02-08 16:09:00,102.18,102.22,102.18,102.19,75677666.0
2007-02-08 16:10:00,102.185,102.205,102.185,102.205,98001354.0
2007-02-08 16:11:00,102.198,102.225,102.185,102.225,51633053.0
2007-02-08 16:12:00,102.215,102.221,102.197,102.21,65417914.0
2007-02-08 16:13:00,102.195,102.215,102.183,102.188,90876795.0
2007-02-08 16:14:00,102.183,102.216,102.183,102.215,235094423.0
2007-02-08 16:15:00,102.213,102.213,102.182,102.19,122308201.0
2007-02-08 16:16:00,102.185,102.19,102.132,102.145,112505638.0
2007-02-08 16:17:00,102.145,102.165,102.125,102.137,139539901.0
2007-02-08 16:18:00,102.16,102.165,102.105,102.115,43886021.0
2007-02-08 16:19:00,102.115,102.135,102.075,102.075,66887753.0
2007-02-08 16:20:00,102.115,102.135,102.085,102.12,159713034.0
2007-02-08 16:21:00,102.13,102.13,102.06,102.11,43349068.0
2007-02-08 16:22:00,102.1,102.17,102.1,102.155,90619329.0
2007-02-08 16:23:00,102.15,102.17,102.14,102.17,117626821.0
2007-02-08 16:24:00,102.155,102.155,102.13,102.148,114209675.0
2007-02-08 16:25:00,102.147,102.155,102.11,102.113,108683274.0
2007-02-08 16:26:00,102.115,102.145,102.1,102.133,98583389.0
2007-02-08 16:27:00,102.137,102.15,102.102,102.14,64100806.0
2007-02-08 16:28:00,102.155,102.155,102.135,102.135,57178959.0
2007-02-08 16:29:00,102.13,102.157,102.095,102.112,76455441.0
2007-02-08 16:30:00,102.11,102.133,102.08,102.133,82191673.0
2007-02-08 16:31:00,102.135,102.155,102.135,102.14,93069373.0
2007-02-08 16:32:00,102.145,102.151,102.125,102.137,67072563.0
2007-02-08 16:33:00,102.15,102.162,102.115,102.145,99527088.0
2007-02-08 16:34:00,102.148,102.19,102.148,102.16,14215596.0
2007-02-08 16:35:00,102.165,102.166,102.155,102.16,87826796.0
2007-02-08 16:36:00,102.16,102.18,102.13,102.17,28043454.0
2007-02-08 16:37:00,102.11,102.183,102.11,102.11,91939081.0
2007-02-08 16:38:00,102.105,102.195,102.105,102.175,35480325.0
2007-02-08 16:39:00,102.155,102.18,102.15,102.15,56293012.0
2007-02-08 16:40:00,102.15,102.22,102.145,102.2,32789997.0
2007-02-08 16:41:00,102.197,102.198,102.161,102.18,82830697.0
2007-02-08 16:42:00,102.175,102.19,102.15,102.15,63848562.0
2007-02-08 16:43:00,102.145,102.175,102.138,102.155,60884505.0
2007-02-08 16:44:00,102.16,102.175,102.139,102.175,142164523.0
2007-02-08 16:45:00,102.175,102.175,102.142,102.165,74722537.0
2007-02-08 16:46:00,102.17,102.186,102.17,102.17,49431379.0
2007-02-08 16:47:00,102.175,102.195,102.175,102.19,62407126.0
2007-02-08 16:48:00,102.19,102.21,102.189,102.2,94751904.0
2007-02-08 16:49:00,102.2,102.223,102.196,102.215,48681360.0
2007-02-08 16:50:00,102.213,102.213,102.2,102.21,149797243.0
2007-02-08 16:51:00,102.21,102.25,102.21,102.23,100165328.0
2007-02-08 16:52:00,102.227,102.255,102.227,102.245,60928032.0
2007-02-08 16:53:00,102.25,102.25,102.22,102.237,91571637.0
2007-02-08 16:54:00,102.23,102.236,102.185,102.185,1019808412.0
2007-02-08 16:55:00,102.205,102.22,102.177,102.19,118108743.0
2007-02-08 16:56:00,102.192,102.215,102.177,102.19,259013071.0
2007-02-08 16:57:00,102.18,102.21,102.18,102.21,201064998.0
2007-02-08 16:58:00,102.205,102.205,102.171,102.18,187690579.0
2007-02-08 16:59:00,102.18,102.205,102.18,102.18,251826314.0
2007-02-08 17:00:00,102.185,102.215,102.168,102.215,118159037.0
2007-02-08 17:01:00,102.22,102.22,102.15,102.162,55795509.0
2007-02-08 17:02:00,102.158,102.173,102.123,102.13,191973195.0
2007-02-08 17:03:00,102.135,102.165,102.12,102.147,566687366.0
2007-02-08 17:04:00,102.153,102.168,102.145,102.145,317066299.0
2007-02-08 17:05:00,102.16,102.165,102.12,102.13,335385730.0
2007-02-08 17:06:00,102.13,102.13,102.07,102.12,473824563.0
2007-02-08 17:07:00,102.12,102.15,102.084,102.135,60978935.0
2007-02-08 17:08:00,102.135,102.136,102.125,102.125,68032973.0
2007-02-08 17:09:00,102.12,102.13,102.095,102.13,118018163.0
2007-02-08 17:10:00,102.12,102.135,102.115,102.115,364948235.0
2007-02-08 17:11:00,102.103,102.115,102.095,102.105,97482304.0
2007-02-08 17:12:00,102.1,102.134,102.095,102.13,87023119.0
2007-02-08 17:13:00,102.125,102.125,102.109,102.11,281196598.0
2007-02-08 17:14:00,102.115,102.138,102.115,102.135,108949628.0
2007-02-08 17:15:00,102.13,102.16,102.13,102.13,130980823.0
2007-02-08 17:16:00,102.13,102.155,102.04,102.125,342632879.0
2007-02-08 17:17:00,102.11,102.135,102.11,102.13,109317436.0
2007-02-08 17:18:00,102.13,102.15,102.13,102.135,476739265.0
2007-02-08 17:19:00,102.125,102.14,102.122,102.14,88764845.0
2007-02-08 17:20:00,102.12,102.147,102.12,102.125,453194943.0
2007-02-08 17:21:00,102.145,102.145,102.128,102.128,88167101.0
2007-02-08 17:22:00,102.13,102.15,102.118,102.12,75539540.0
2007-02-08 17:23:00,102.11,102.146,102.11,102.135,113994709.0
2007-02-08 17:24:00,102.138,102.138,102.105,102.138,424012388.0
2007-02-08 17:25:00,102.145,102.18,102.13,102.157,54560667.0
2007-02-08 17:26:00,102.14,102.15,102.132,102.15,347335055.0
2007-02-08 17:27:00,102.145,102.17,102.123,102.145,68437598.0
2007-02-08 17:28:00,102.145,102.15,102.135,102.15,209013862.0
2007-02-08 17:29:00,102.15,102.168,102.125,102.125,950638642.0
2007-02-08 17:30:00,102.13,102.13,102.099,102.125,1133681331.0
2007-02-08 17:31:00,102.123,102.134,102.115,102.12,333258721.0
2007-02-08 17:32:00,102.12,102.12,102.09,102.09,37546812.0
2007-02-08 17:33:00,102.1,102.125,102.085,102.112,58248336.0
2007-02-08 17:34:00,102.125,102.132,102.095,102.11,123924545.0
2007-02-08 17:35:00,102.113,102.131,102.113,102.13,22526045.0
2007-02-08 17:36:00,102.13,102.145,102.115,102.13,76206843.0
2007-02-08 17:37:00,102.08,102.158,102.08,102.13,63886986.0
2007-02-08 17:38:00,102.125,102.167,102.125,102.14,99776091.0
2007-02-08 17:39:00,102.11,102.145,102.11,102.145,611638883.0
2007-02-08 17:40:00,102.14,102.175,102.12,102.12,173602522.0
2007-02-08 17:41:00,102.105,102.125,102.1,102.125,177406893.0
2007-02-08 17:42:00,102.125,102.132,102.094,102.122,27944638.0
2007-02-08 17:43:00,102.12,102.12,102.048,102.05,54672423.0
2007-02-08 17:44:00,102.05,102.085,102.037,102.055,152857179.0
2007-02-08 17:45:00,102.04,102.075,102.04,102.06,276284824.0
2007-02-08 17:46:00,102.06,102.084,102.04,102.055,252005795.0
2007-02-08 17:47:00,102.04,102.052,102.025,102.025,169837872.0
2007-02-08 17:48:00,102.03,102.05,102.013,102.05,65675176.0
2007-02-08 17:49:00,102.043,102.065,102.035,102.065,38282524.0
2007-02-08 17:50:00,102.065,102.065,102.055,102.055,156887732.0
2007-02-08 17:51:00,102.055,102.075,102.055,102.058,450695424.0
2007-02-08 17:52:00,102.052,102.07,102.039,102.055,42401063.0
2007-02-08 17:53:00,102.063,102.095,102.025,102.025,80510582.0
2007-02-08 17:54:00,102.075,102.075,102.053,102.053,15747383.0
2007-02-08 17:55:00,102.05,102.075,101.994,102.05,86601958.0
2007-02-08 17:56:00,102.04,102.095,102.04,102.095,169037442.0
2007-02-08 17:57:00,102.1,102.13,102.09,102.102,426294216.0
2007-02-08 17:58:00,102.1,102.16,102.1,102.16,29535703.0
2007-02-08 17:59:00,102.14,102.184,102.135,102.15,1326081102.0
2007-02-08 18:00:00,102.14,102.145,102.075,102.075,55943635.0
2007-02-08 18:01:00,102.095,102.105,102.065,102.105,124410653.0
2007-02-08 18:02:00,102.105,102.105,102.065,102.078,124707898.0
2007-02-08 18:03:00,102.072,102.107,102.072,102.095,630705835.0
2007-02-08 18:04:00,102.09,102.105,102.08,102.09,450005316.0
2007-02-08 18:05:00,102.095,102.105,102.08,102.105,152824699.0
2007-02-08 18:06:00,102.11,102.115,102.085,102.115,17559937.0
2007-02-08 18:07:00,102.11,102.117,102.08,102.08,127674041.0
2007-02-08 18:08:00,102.073,102.095,102.073,102.09,62567122.0
2007-02-08 18:09:00,102.08,102.08,102.07,102.07,78904811.0
2007-02-08 18:10:00,102.06,102.093,102.048,102.093,345593094.0
2007-02-08 18:11:00,102.095,102.105,102.073,102.105,90053411.0
2007-02-08 18:12:00,102.105,102.125,102.1,102.11,31386965.0
2007-02-08 18:13:00,102.105,102.16,102.105,102.13,396374465.0
2007-02-08 18:14:00,102.13,102.13,102.1,102.11,282768922.0
2007-02-08 18:15:00,102.095,102.15,102.095,102.14,221965114.0
2007-02-08 18:16:00,102.13,102.19,102.13,102.155,324518648.0
2007-02-08 18:17:00,102.15,102.21,102.15,102.165,578640801.0
2007-02-08 18:18:00,102.16,102.172,102.143,102.17,54769720.0
2007-02-08 18:19:00,102.17,102.191,102.169,102.183,557453877.0
2007-02-08 18:20:00,102.188,102.201,102.147,102.19,129300235.0
2007-02-08 18:21:00,102.18,102.195,102.165,102.172,216539804.0
2007-02-08 18:22:00,102.175,102.175,102.14,102.145,113190380.0
2007-02-08 18:23:00,102.145,102.155,102.14,102.145,104683496.0
2007-02-08 18:24:00,102.15,102.162,102.135,102.162,94219061.0
2007-02-08 18:25:00,102.16,102.188,102.155,102.183,428706183.0
2007-02-08 18:26:00,102.175,102.175,102.139,102.165,686391753.0
2007-02-08 18:27:00,102.16,102.185,102.155,102.155,113870050.0
2007-02-08 18:28:00,102.173,102.175,102.158,102.175,115197623.0
2007-02-08 18:29:00,102.17,102.17,102.15,102.15,427922619.0
2007-02-08 18:30:00,102.15,102.165,102.135,102.155,99616611.0
2007-02-08 18:31:00,102.165,102.19,102.152,102.165,135978732.0
2007-02-08 18:32:00,102.188,102.188,102.145,102.165,70466297.0
2007-02-08 18:33:00,102.155,102.16,102.128,102.155,54900642.0
2007-02-08 18:34:00,102.155,102.17,102.13,102.17,23138142.0
2007-02-08 18:35:00,102.155,102.18,102.155,102.165,105029828.0
2007-02-08 18:36:00,102.16,102.2,102.16,102.2,72130832.0
2007-02-08 18:37:00,102.185,102.21,102.183,102.195,81469242.0
2007-02-08 18:38:00,102.195,102.215,102.19,102.19,57532125.0
2007-02-08 18:39:00,102.185,102.22,102.185,102.21,74542840.0
2007-02-08 18:40:00,102.205,102.205,102.19,102.195,93611902.0
2007-02-08 18:41:00,102.19,102.21,102.185,102.21,70857021.0
2007-02-08 18:42:00,102.2,102.22,102.189,102.22,51174611.0
2007-02-08 18:43:00,102.21,102.21,102.188,102.21,80666658.0
2007-02-08 18:44:00,102.205,102.215,102.18,102.215,42715546.0
2007-02-08 18:45:00,102.215,102.216,102.185,102.212,181402211.0
2007-02-08 18:46:00,102.22,102.23,102.21,102.22,96684128.0
2007-02-08 18:47:00,102.205,102.23,102.193,102.23,91495818.0
2007-02-08 18:48:00,102.225,102.225,102.2,102.2,39243439.0
2007-02-08 18:49:00,102.2,102.215,102.177,102.215,55515314.0
2007-02-08 18:50:00,102.22,102.23,102.182,102.218,50219858.0
2007-02-08 18:51:00,102.23,102.24,102.22,102.24,84544429.0
2007-02-08 18:52:00,102.24,102.24,102.225,102.225,51228984.0
2007-02-08 18:53:00,102.175,102.23,102.175,102.21,125749338.0
2007-02-08 18:54:00,102.22,102.267,102.22,102.255,225391414.0
2007-02-08 18:55:00,102.245,102.262,102.23,102.255,567657709.0
2007-02-08 18:56:00,102.255,102.283,102.255,102.265,534213655.0
2007-02-08 18:57:00,102.27,102.279,102.263,102.275,396303113.0
2007-02-08 18:58:00,102.275,102.29,102.253,102.253,27352643.0
2007-02-08 18:59:00,102.253,102.257,102.22,102.23,713421003.0
2007-02-08 19:00:00,102.233,102.24,102.205,102.225,516883962.0
2007-02-08 19:01:00,102.23,102.239,102.21,102.23,36769847.0
2007-02-08 19:02:00,102.225,102.225,102.182,102.182,459190992.0
2007-02-08 19:03:00,102.19,102.211,102.19,102.195,44574596.0
2007-02-08 19:04:00,102.203,102.21,102.197,102.21,120802054.0
2007-02-08 19:05:00,102.21,102.21,102.21,102.21,1977628.0
2007-02-08 19:06:00,102.2,102.207,102.2,102.207,22780478.0
2007-02-08 19:07:00,102.193,102.22,102.193,102.2,383725341.0
2007-02-08 19:08:00,102.205,102.205,102.185,102.185,117973988.0
2007-02-08 19:09:00,102.192,102.193,102.183,102.183,90643377.0
2007-02-08 19:10:00,102.195,102.2,102.189,102.2,49900162.0
2007-02-08 19:11:00,102.19,102.199,102.175,102.185,152316924.0
2007-02-08 19:12:00,102.19,102.205,102.188,102.195,76258532.0
2007-02-08 19:13:00,102.188,102.205,102.188,102.205,34311140.0
2007-02-08 19:14:00,102.215,102.215,102.197,102.205,79029951.0
2007-02-08 19:15:00,102.2,102.23,102.2,102.23,386781173.0
2007-02-08 19:16:00,102.235,102.248,102.207,102.215,455452152.0
2007-02-08 19:17:00,102.22,102.225,102.195,102.225,301683997.0
2007-02-08 19:18:00,102.195,102.23,102.195,102.23,87105053.0
2007-02-08 19:19:00,102.213,102.225,102.205,102.22,124625936.0
2007-02-08 19:20:00,102.2,102.24,102.2,102.24,21082379.0
2007-02-08 19:21:00,102.23,102.23,102.225,102.225,22851242.0
2007-02-08 19:22:00,102.223,102.225,102.208,102.21,824230789.0
2007-02-08 19:23:00,102.203,102.258,102.203,102.258,52126932.0
2007-02-08 19:24:00,102.275,102.29,102.263,102.275,346891242.0
2007-02-08 19:25:00,102.275,102.335,102.275,102.33,101281296.0
2007-02-08 19:26:00,102.315,102.335,102.315,102.335,14010249.0
2007-02-08 19:27:00,102.335,102.335,102.31,102.315,56707638.0
2007-02-08 19:28:00,102.32,102.32,102.265,102.265,36495140.0
2007-02-08 19:29:00,102.268,102.294,102.268,102.27,411932680.0
2007-02-08 19:30:00,102.26,102.278,102.26,102.27,43671983.0
2007-02-08 19:31:00,102.265,102.272,102.264,102.27,53743628.0
2007-02-08 19:32:00,102.28,102.28,102.27,102.27,15791696.0
2007-02-08 19:33:00,102.27,102.28,102.268,102.28,87113391.0
2007-02-08 19:34:00,102.275,102.275,102.254,102.255,81000515.0
2007-02-08 19:35:00,102.255,102.263,102.24,102.25,63592175.0
2007-02-08 19:36:00,102.26,102.26,102.225,102.235,96090764.0
2007-02-08 19:37:00,102.235,102.245,102.23,102.245,82801775.0
2007-02-08 19:38:00,102.255,102.257,102.215,102.235,17428816.0
2007-02-08 19:39:00,102.23,102.245,102.227,102.23,95548388.0
2007-02-08 19:40:00,102.228,102.265,102.211,102.26,52875082.0
2007-02-08 19:41:00,102.255,102.275,102.248,102.25,218799044.0
2007-02-08 19:42:00,102.26,102.265,102.24,102.255,65284022.0
2007-02-08 19:43:00,102.26,102.265,102.227,102.255,38448555.0
2007-02-08 19:44:00,102.265,102.27,102.265,102.267,92381707.0
2007-02-08 19:45:00,102.265,102.27,102.255,102.26,354229950.0
2007-02-08 19:46:00,102.262,102.294,102.262,102.285,52303213.0
2007-02-08 19:47:00,102.29,102.29,102.265,102.28,48196376.0
2007-02-08 19:48:00,102.268,102.285,102.262,102.273,178692551.0
2007-02-08 19:49:00,102.275,102.285,102.27,102.285,36794412.0
2007-02-08 19:50:00,102.275,102.275,102.255,102.27,111308080.0
2007-02-08 19:51:00,102.28,102.28,102.272,102.275,53516950.0
2007-02-08 19:53:00,102.27,102.29,102.27,102.29,53678253.0
2007-02-08 19:54:00,102.273,102.285,102.25,102.27,279811499.0
2007-02-08 19:55:00,102.268,102.28,102.268,102.275,57132303.0
2007-02-08 19:56:00,102.273,102.298,102.27,102.27,61728906.0
2007-02-08 19:57:00,102.275,102.275,102.265,102.265,65569638.0
2007-02-08 19:58:00,102.27,102.27,102.265,102.265,13886274.0
2007-02-08 19:59:00,102.265,102.279,102.247,102.265,468371377.0
2007-02-08 20:00:00,102.268,102.275,102.263,102.275,47417732.0
2007-02-08 20:01:00,102.265,102.285,102.255,102.27,75128402.0
2007-02-08 20:02:00,102.27,102.28,102.268,102.28,22139423.0
2007-02-08 20:03:00,102.28,102.28,102.255,102.255,237600893.0
2007-02-08 20:04:00,102.255,102.255,102.248,102.255,32835262.0
2007-02-08 20:05:00,102.255,102.255,102.235,102.255,170307385.0
2007-02-08 20:06:00,102.252,102.252,102.237,102.242,76602985.0
2007-02-08 20:07:00,102.245,102.265,102.245,102.255,48307303.0
2007-02-08 20:08:00,102.255,102.255,102.245,102.245,257744825.0
2007-02-08 20:09:00,102.245,102.245,102.24,102.24,33892135.0
2007-02-08 20:10:00,102.24,102.28,102.24,102.26,41405954.0
2007-02-08 20:11:00,102.262,102.272,102.262,102.262,60738354.0
2007-02-08 20:12:00,102.27,102.277,102.26,102.26,75990322.0
2007-02-08 20:13:00,102.26,102.275,102.255,102.275,91665477.0
2007-02-08 20:14:00,102.27,102.272,102.265,102.265,173948643.0
2007-02-08 20:15:00,102.27,102.28,102.26,102.27,52676827.0
2007-02-08 20:16:00,102.265,102.275,102.26,102.27,31425843.0
2007-02-08 20:17:00,102.27,102.27,102.252,102.27,23913559.0
2007-02-08 20:18:00,102.265,102.312,102.235,102.298,39809781.0
2007-02-08 20:19:00,102.297,102.309,102.295,102.295,112998014.0
2007-02-08 20:20:00,102.295,102.31,102.295,102.3,108425909.0
2007-02-08 20:21:00,102.305,102.32,102.299,102.31,70162627.0
2007-02-08 20:22:00,102.315,102.32,102.287,102.32,57222214.0
2007-02-08 20:23:00,102.32,102.325,102.303,102.303,92865527.0
2007-02-08 20:24:00,102.32,102.32,102.305,102.32,21483608.0
2007-02-08 20:26:00,102.315,102.315,102.298,102.298,41541989.0
2007-02-08 20:27:00,102.305,102.33,102.305,102.315,103042795.0
2007-02-08 20:28:00,102.315,102.315,102.299,102.302,131611249.0
2007-02-08 20:29:00,102.31,102.31,102.26,102.3,100324168.0
2007-02-08 20:30:00,102.31,102.31,102.263,102.265,19467593.0
2007-02-08 20:31:00,102.268,102.305,102.265,102.295,338032210.0
2007-02-08 20:32:00,102.3,102.32,102.3,102.315,215354250.0
2007-02-08 20:33:00,102.315,102.315,102.295,102.31,90960571.0
2007-02-08 20:34:00,102.312,102.313,102.272,102.305,89708291.0
2007-02-08 20:35:00,102.31,102.31,102.295,102.295,8904564.0
2007-02-08 20:36:00,102.308,102.315,102.3,102.315,19617848.0
2007-02-08 20:37:00,102.313,102.317,102.29,102.31,46973231.0
2007-02-08 20:38:00,102.305,102.33,102.305,102.32,44418780.0
2007-02-08 20:39:00,102.285,102.363,102.285,102.36,25855840.0
2007-02-08 20:40:00,102.355,102.365,102.339,102.35,152740829.0
2007-02-08 20:41:00,102.353,102.353,102.303,102.335,54615067.0
2007-02-08 20:42:00,102.335,102.335,102.32,102.335,117168661.0
2007-02-08 20:43:00,102.335,102.335,102.31,102.322,97878271.0
2007-02-08 20:44:00,102.325,102.34,102.313,102.325,71516757.0
2007-02-08 20:45:00,102.33,102.33,102.307,102.307,84852606.0
2007-02-08 20:46:00,102.315,102.325,102.313,102.325,51120397.0
2007-02-08 20:47:00,102.315,102.33,102.315,102.315,40968205.0
2007-02-08 20:50:00,102.315,102.321,102.31,102.31,68656793.0
2007-02-08 20:51:00,102.315,102.346,102.315,102.323,15487609.0
2007-02-08 20:52:00,102.33,102.333,102.315,102.322,51930342.0
2007-02-08 20:53:00,102.335,102.34,102.325,102.335,50894290.0
2007-02-08 20:54:00,102.335,102.351,102.3,102.3,107498153.0
2007-02-08 20:55:00,102.305,102.333,102.305,102.333,53038164.0
2007-02-08 20:57:00,102.335,102.347,102.295,102.345,117931951.0
2007-02-08 20:58:00,102.345,102.345,102.308,102.332,407133501.0
2007-02-08 20:59:00,102.34,102.343,102.32,102.32,54113193.0
2007-02-08 21:01:00,102.33,102.33,102.305,102.305,57353832.0
2007-02-08 21:02:00,102.33,102.33,102.3,102.315,44015872.0
2007-02-08 21:03:00,102.315,102.324,102.315,102.315,46389770.0
2007-02-08 21:04:00,102.32,102.345,102.312,102.33,49329333.0
2007-02-08 21:05:00,102.33,102.335,102.28,102.28,63177268.0
2007-02-08 21:06:00,102.322,102.322,102.265,102.29,45643695.0
2007-02-08 21:07:00,102.28,102.32,102.272,102.29,86307184.0
2007-02-08 21:08:00,102.285,102.295,102.275,102.29,124256306.0
2007-02-08 21:09:00,102.29,102.305,102.27,102.288,56864873.0
2007-02-08 21:10:00,102.295,102.32,102.265,102.29,97551734.0
2007-02-08 21:11:00,102.285,102.295,102.26,102.29,104828965.0
2007-02-08 21:13:00,102.285,102.285,102.275,102.275,22111587.0
2007-02-08 21:14:00,102.28,102.28,102.255,102.255,95873618.0
2007-02-08 21:15:00,102.27,102.275,102.25,102.275,29256403.0
2007-02-08 21:16:00,102.273,102.284,102.26,102.28,48530867.0
2007-02-08 21:17:00,102.275,102.279,102.26,102.26,299479858.0
2007-02-08 21:18:00,102.26,102.275,102.26,102.27,73968059.0
2007-02-08 21:19:00,102.27,102.295,102.27,102.27,49697059.0
2007-02-08 21:20:00,102.268,102.295,102.255,102.255,239988677.0
2007-02-08 21:21:00,102.255,102.265,102.247,102.265,61195535.0
2007-02-08 21:22:00,102.26,102.275,102.25,102.27,61606665.0
2007-02-08 21:23:00,102.265,102.265,102.254,102.255,71218624.0
2007-02-08 21:24:00,102.255,102.31,102.245,102.3,118170838.0
2007-02-08 21:25:00,102.295,102.308,102.295,102.305,139791022.0
2007-02-08 21:26:00,102.298,102.309,102.287,102.305,21483316.0
2007-02-08 21:27:00,102.307,102.307,102.283,102.29,84181214.0
2007-02-08 21:28:00,102.28,102.295,102.27,102.27,869176782.0
2007-02-08 21:29:00,102.275,102.32,102.275,102.32,44520520.0
2007-02-08 21:30:00,102.325,102.325,102.295,102.295,118674507.0
2007-02-08 21:31:00,102.297,102.315,102.297,102.315,923920667.0
2007-02-08 21:32:00,102.315,102.327,102.295,102.305,469785241.0
2007-02-08 21:33:00,102.31,102.31,102.3,102.3,140696083.0
2007-02-08 21:34:00,102.305,102.315,102.296,102.297,92851341.0
2007-02-08 21:35:00,102.305,102.32,102.303,102.315,70282506.0
2007-02-08 21:36:00,102.31,102.325,102.31,102.325,123768043.0
2007-02-08 21:37:00,102.335,102.335,102.305,102.315,92041366.0
2007-02-08 21:38:00,102.32,102.33,102.308,102.33,86456992.0
2007-02-08 21:39:00,102.325,102.35,102.305,102.305,96789464.0
2007-02-08 21:40:00,102.32,102.332,102.311,102.322,53017438.0
2007-02-08 21:41:00,102.32,102.352,102.32,102.325,136871011.0
2007-02-08 21:42:00,102.335,102.351,102.335,102.345,100543849.0
2007-02-08 21:43:00,102.33,102.35,102.33,102.345,148663662.0
2007-02-08 21:44:00,102.345,102.36,102.327,102.327,45018885.0
2007-02-08 21:45:00,102.34,102.345,102.333,102.335,56941453.0
2007-02-08 21:46:00,102.335,102.35,102.325,102.33,142836546.0
2007-02-08 21:47:00,102.322,102.345,102.319,102.345,403418134.0
2007-02-08 21:48:00,102.35,102.35,102.312,102.323,37415108.0
2007-02-08 21:49:00,102.315,102.329,102.31,102.313,70078715.0
2007-02-08 21:50:00,102.315,102.335,102.295,102.335,402503443.0
2007-02-08 21:51:00,102.34,102.34,102.325,102.325,34961360.0
2007-02-08 21:52:00,102.33,102.33,102.305,102.32,159478715.0
2007-02-08 21:53:00,102.325,102.333,102.325,102.333,58312393.0
2007-02-08 21:54:00,102.33,102.345,102.325,102.325,282953556.0
2007-02-08 21:55:00,102.33,102.34,102.33,102.34,475467653.0
2007-02-08 21:56:00,102.34,102.34,102.328,102.328,151955956.0
2007-02-08 21:57:00,102.335,102.35,102.323,102.335,238379030.0
2007-02-08 21:58:00,102.33,102.337,102.325,102.335,111884163.0
2007-02-08 21:59:00,102.33,102.345,102.325,102.335,896274417.0
2007-02-08 22:00:00,102.333,102.345,102.329,102.345,127652570.0
2007-02-08 22:01:00,102.345,102.345,102.322,102.337,86163780.0
2007-02-08 22:02:00,102.323,102.33,102.323,102.33,73491520.0
2007-02-08 22:03:00,102.335,102.345,102.33,102.338,105239866.0
2007-02-08 22:04:00,102.33,102.336,102.325,102.335,19823103.0
2007-02-08 22:06:00,102.33,102.352,102.318,102.318,74411941.0
2007-02-08 22:07:00,102.31,102.331,102.31,102.33,72390968.0
2007-02-08 22:08:00,102.332,102.345,102.325,102.335,73418941.0
2007-02-08 22:09:00,102.33,102.347,102.33,102.345,58717750.0
2007-02-08 22:10:00,102.338,102.35,102.331,102.333,138703587.0
2007-02-08 22:11:00,102.345,102.365,102.345,102.365,36724625.0
2007-02-08 22:12:00,102.363,102.363,102.35,102.35,62334356.0
2007-02-08 22:13:00,102.35,102.352,102.34,102.34,68804329.0
2007-02-08 22:14:00,102.35,102.357,102.35,102.357,18812235.0
2007-02-08 22:15:00,102.353,102.357,102.33,102.33,107818868.0
2007-02-08 22:16:00,102.335,102.335,102.33,102.335,107461897.0
2007-02-08 22:17:00,102.322,102.351,102.322,102.345,34981862.0
2007-02-08 22:18:00,102.345,102.349,102.33,102.345,84115451.0
2007-02-08 22:19:00,102.342,102.35,102.305,102.345,53303278.0
2007-02-08 22:20:00,102.345,102.345,102.33,102.33,98950282.0
2007-02-08 22:21:00,102.325,102.34,102.303,102.315,72695104.0
2007-02-08 22:22:00,102.31,102.336,102.31,102.327,159604647.0
2007-02-08 22:24:00,102.33,102.345,102.325,102.325,53693260.0
2007-02-08 22:25:00,102.323,102.34,102.313,102.313,55551837.0
2007-02-08 22:26:00,102.315,102.321,102.3,102.32,55710239.0
2007-02-08 22:27:00,102.327,102.34,102.325,102.325,166695434.0
2007-02-08 22:28:00,102.325,102.335,102.314,102.315,68996792.0
2007-02-08 22:29:00,102.315,102.363,102.305,102.35,74059796.0
2007-02-08 22:30:00,102.345,102.35,102.338,102.345,73400720.0
2007-02-08 22:31:00,102.355,102.355,102.289,102.34,40227234.0
2007-02-08 22:32:00,102.345,102.367,102.345,102.367,51334333.0
2007-02-08 22:33:00,102.36,102.375,102.35,102.375,78867262.0
2007-02-08 22:34:00,102.365,102.365,102.338,102.357,91899533.0
2007-02-08 22:35:00,102.355,102.365,102.345,102.365,105846753.0
2007-02-08 22:36:00,102.365,102.38,102.365,102.375,121363930.0
2007-02-08 22:37:00,102.375,102.39,102.365,102.365,34808217.0
2007-02-08 22:38:00,102.37,102.38,102.355,102.375,108905613.0
2007-02-08 22:40:00,102.37,102.38,102.357,102.38,68127139.0
2007-02-08 22:41:00,102.365,102.385,102.36,102.385,63065054.0
2007-02-08 22:42:00,102.375,102.4,102.37,102.4,100796514.0
2007-02-08 22:44:00,102.39,102.41,102.39,102.41,72903390.0
2007-02-08 22:45:00,102.405,102.405,102.375,102.375,78704230.0
2007-02-08 22:46:00,102.39,102.39,102.362,102.362,61994069.0
2007-02-08 22:47:00,102.37,102.37,102.343,102.343,35750756.0
2007-02-08 22:48:00,102.35,102.363,102.34,102.35,75736787.0
2007-02-08 22:49:00,102.355,102.365,102.355,102.36,39393577.0
2007-02-08 22:50:00,102.35,102.371,102.332,102.36,71309121.0
2007-02-08 22:51:00,102.343,102.371,102.343,102.355,75983133.0
2007-02-08 22:52:00,102.353,102.358,102.345,102.355,86951081.0
2007-02-08 22:54:00,102.35,102.36,102.306,102.355,82442813.0
2007-02-08 22:56:00,102.37,102.375,102.36,102.36,116559109.0
2007-02-08 22:57:00,102.355,102.37,102.35,102.355,42614487.0
2007-02-08 22:58:00,102.358,102.37,102.358,102.365,78415535.0
2007-02-08 22:59:00,102.37,102.37,102.34,102.35,126230174.0
2007-02-08 23:00:00,102.355,102.38,102.34,102.34,77810979.0
2007-02-08 23:01:00,102.343,102.362,102.343,102.355,133296310.0
2007-02-08 23:02:00,102.36,102.362,102.355,102.36,62529615.0
2007-02-08 23:03:00,102.355,102.355,102.33,102.33,49814633.0
2007-02-08 23:04:00,102.34,102.362,102.34,102.345,48976217.0
2007-02-08 23:05:00,102.348,102.348,102.321,102.335,80433753.0
2007-02-08 23:06:00,102.332,102.34,102.325,102.332,86443722.0
2007-02-08 23:07:00,102.325,102.342,102.325,102.332,65714302.0
2007-02-08 23:08:00,102.335,102.335,102.293,102.335,62230811.0
2007-02-08 23:09:00,102.333,102.349,102.333,102.335,48404429.0
2007-02-08 23:10:00,102.33,102.343,102.316,102.34,92300698.0
2007-02-08 23:11:00,102.345,102.345,102.333,102.335,80751721.0
2007-02-08 23:12:00,102.355,102.355,102.335,102.335,49060770.0
2007-02-08 23:13:00,102.335,102.347,102.335,102.335,27528900.0
2007-02-08 23:14:00,102.35,102.359,102.35,102.35,48052043.0
2007-02-08 23:15:00,102.345,102.352,102.345,102.35,53415824.0
2007-02-08 23:16:00,102.35,102.359,102.349,102.35,68158371.0
2007-02-08 23:17:00,102.355,102.37,102.35,102.35,81291132.0
2007-02-08 23:18:00,102.365,102.365,102.345,102.362,34200595.0
2007-02-08 23:19:00,102.355,102.366,102.34,102.34,101984439.0
2007-02-08 23:20:00,102.33,102.365,102.33,102.358,110070360.0
2007-02-08 23:21:00,102.355,102.38,102.355,102.365,89505343.0
2007-02-08 23:22:00,102.36,102.37,102.357,102.357,89672985.0
2007-02-08 23:23:00,102.365,102.366,102.347,102.365,17541130.0
2007-02-08 23:25:00,102.363,102.373,102.347,102.36,16764722.0
2007-02-08 23:26:00,102.363,102.373,102.355,102.37,108494376.0
2007-02-08 23:27:00,102.37,102.375,102.363,102.375,74558913.0
2007-02-08 23:28:00,102.367,102.378,102.367,102.37,105557618.0
2007-02-08 23:29:00,102.375,102.375,102.365,102.365,70209383.0
2007-02-08 23:30:00,102.36,102.37,102.345,102.36,108540118.0
2007-02-08 23:31:00,102.38,102.38,102.373,102.375,56407447.0
2007-02-08 23:32:00,102.365,102.375,102.344,102.345,58543831.0
2007-02-08 23:33:00,102.352,102.387,102.352,102.362,54993630.0
2007-02-08 23:34:00,102.363,102.385,102.355,102.385,39494431.0
2007-02-08 23:36:00,102.385,102.385,102.37,102.37,45419019.0
2007-02-08 23:37:00,102.365,102.38,102.348,102.37,116347554.0
2007-02-08 23:38:00,102.365,102.365,102.345,102.347,132497290.0
2007-02-08 23:39:00,102.345,102.37,102.345,102.37,73953924.0
2007-02-08 23:40:00,102.375,102.38,102.364,102.38,90383070.0
2007-02-08 23:41:00,102.375,102.378,102.345,102.345,69819332.0
2007-02-08 23:42:00,102.34,102.34,102.305,102.305,33672502.0
2007-02-08 23:43:00,102.32,102.33,102.285,102.3,229659002.0
2007-02-08 23:44:00,102.295,102.319,102.295,102.31,147176878.0
2007-02-08 23:45:00,102.32,102.335,102.315,102.315,75666951.0
2007-02-08 23:46:00,102.335,102.35,102.33,102.33,90080242.0
2007-02-08 23:47:00,102.32,102.346,102.32,102.32,133413100.0
2007-02-08 23:48:00,102.317,102.325,102.312,102.325,65731265.0
2007-02-08 23:49:00,102.315,102.323,102.305,102.323,117346062.0
2007-02-08 23:50:00,102.315,102.331,102.307,102.325,50944852.0
2007-02-08 23:51:00,102.315,102.32,102.31,102.31,87746381.0
2007-02-08 23:52:00,102.32,102.34,102.319,102.33,103938204.0
2007-02-08 23:53:00,102.313,102.32,102.285,102.313,109555532.0
2007-02-08 23:54:00,102.33,102.335,102.305,102.31,45233432.0
2007-02-08 23:55:00,102.302,102.315,102.295,102.3,77856684.0
2007-02-08 23:56:00,102.29,102.325,102.289,102.325,66822738.0
2007-02-08 23:57:00,102.312,102.35,102.312,102.33,102119315.0
2007-02-08 23:58:00,102.305,102.325,102.305,102.325,32053356.0
2007-02-08 23:59:00,102.32,102.32,102.295,102.32,123280931.0
2007-02-09 00:00:00,102.305,102.325,102.29,102.31,63757612.0
2007-02-09 00:01:00,102.3,102.305,102.295,102.305,93104119.0
2007-02-09 00:02:00,102.305,102.311,102.285,102.293,24560341.0
2007-02-09 00:03:00,102.305,102.318,102.301,102.318,48057010.0
2007-02-09 00:04:00,102.315,102.345,102.315,102.345,3159806.0
2007-02-09 00:05:00,102.345,102.36,102.342,102.36,42599230.0
2007-02-09 00:06:00,102.355,102.371,102.355,102.355,44841569.0
2007-02-09 00:07:00,102.343,102.355,102.33,102.337,129090344.0
2007-02-09 00:08:00,102.342,102.36,102.34,102.36,160232631.0
2007-02-09 00:09:00,102.36,102.36,102.342,102.345,24595767.0
2007-02-09 00:10:00,102.345,102.368,102.34,102.35,51199940.0
2007-02-09 00:11:00,102.345,102.345,102.325,102.325,36850449.0
2007-02-09 00:12:00,102.327,102.327,102.305,102.325,33634466.0
2007-02-09 00:13:00,102.325,102.33,102.315,102.33,34891030.0
2007-02-09 00:14:00,102.33,102.33,102.318,102.318,39862413.0
2007-02-09 00:15:00,102.31,102.32,102.285,102.32,32757415.0
2007-02-09 00:16:00,102.325,102.33,102.3,102.33,82492518.0
2007-02-09 00:17:00,102.315,102.335,102.29,102.325,76042285.0
2007-02-09 00:18:00,102.33,102.34,102.28,102.32,110339622.0
2007-02-09 00:19:00,102.33,102.334,102.315,102.33,46609625.0
2007-02-09 00:20:00,102.325,102.325,102.288,102.288,88143215.0
2007-02-09 00:21:00,102.3,102.315,102.3,102.315,14541849.0
2007-02-09 00:22:00,102.32,102.32,102.294,102.315,79340906.0
2007-02-09 00:23:00,102.31,102.324,102.28,102.295,46733570.0
2007-02-09 00:24:00,102.3,102.307,102.3,102.305,26741454.0
2007-02-09 00:25:00,102.305,102.305,102.305,102.305,24266035.0
2007-02-09 00:28:00,102.3,102.315,102.3,102.305,69779473.0
2007-02-09 00:29:00,102.298,102.315,102.298,102.315,11476186.0
2007-02-09 00:30:00,102.31,102.318,102.31,102.313,46527068.0
2007-02-09 00:31:00,102.313,102.313,102.308,102.31,49845427.0
2007-02-09 00:32:00,102.31,102.315,102.3,102.3,111100262.0
2007-02-09 00:33:00,102.31,102.315,102.31,102.315,21537600.0
2007-02-09 00:36:00,102.32,102.32,102.287,102.315,61431285.0
2007-02-09 00:37:00,102.315,102.327,102.315,102.327,19784220.0
2007-02-09 00:40:00,102.322,102.322,102.32,102.32,28223711.0
2007-02-09 00:41:00,102.325,102.335,102.318,102.335,76655880.0
2007-02-09 00:42:00,102.335,102.347,102.335,102.347,43653691.0
2007-02-09 00:43:00,102.35,102.357,102.32,102.345,80151330.0
2007-02-09 00:44:00,102.345,102.353,102.345,102.35,39808408.0
2007-02-09 00:45:00,102.35,102.36,102.35,102.36,71702430.0
2007-02-09 00:46:00,102.352,102.352,102.335,102.335,39485353.0
2007-02-09 00:47:00,102.345,102.35,102.325,102.35,14307748.0
2007-02-09 00:48:00,102.33,102.355,102.33,102.35,142405979.0
2007-02-09 00:49:00,102.35,102.37,102.35,102.37,4007708.0
2007-02-09 00:50:00,102.363,102.37,102.35,102.37,25234490.0
2007-02-09 00:51:00,102.37,102.37,102.35,102.363,76679182.0
2007-02-09 00:52:00,102.365,102.37,102.355,102.37,73090384.0
2007-02-09 00:53:00,102.38,102.38,102.335,102.343,75541907.0
2007-02-09 00:54:00,102.365,102.38,102.363,102.363,59967406.0
2007-02-09 00:55:00,102.37,102.378,102.365,102.365,55774436.0
2007-02-09 00:57:00,102.365,102.385,102.365,102.365,75001998.0
2007-02-09 00:58:00,102.33,102.4,102.33,102.4,49092335.0
2007-02-09 00:59:00,102.4,102.41,102.365,102.41,55817802.0
2007-02-09 01:00:00,102.405,102.415,102.4,102.405,47403283.0
2007-02-09 01:01:00,102.41,102.41,102.368,102.368,37925014.0
2007-02-09 01:02:00,102.423,102.423,102.383,102.42,39123436.0
2007-02-09 01:03:00,102.41,102.425,102.41,102.425,32086488.0
2007-02-09 01:04:00,102.39,102.41,102.39,102.41,13785075.0
2007-02-09 01:05:00,102.408,102.435,102.408,102.425,12073262.0
2007-02-09 01:06:00,102.425,102.453,102.425,102.44,71640807.0
2007-02-09 01:07:00,102.435,102.435,102.428,102.43,52485353.0
2007-02-09 01:08:00,102.423,102.445,102.419,102.43,63474516.0
2007-02-09 01:09:00,102.423,102.445,102.42,102.42,57558610.0
2007-02-09 01:10:00,102.425,102.44,102.42,102.42,42093802.0
2007-02-09 01:11:00,102.418,102.45,102.418,102.45,59155891.0
2007-02-09 01:12:00,102.445,102.445,102.405,102.43,64683265.0
2007-02-09 01:13:00,102.427,102.457,102.411,102.43,101732568.0
2007-02-09 01:14:00,102.44,102.44,102.425,102.425,18001428.0
2007-02-09 01:15:00,102.425,102.447,102.41,102.41,33932439.0
2007-02-09 01:16:00,102.41,102.41,102.388,102.39,84384703.0
2007-02-09 01:17:00,102.37,102.41,102.37,102.395,117175206.0
2007-02-09 01:18:00,102.39,102.396,102.39,102.39,29139461.0
2007-02-09 01:19:00,102.39,102.41,102.39,102.41,35856471.0
2007-02-09 01:20:00,102.4,102.4,102.385,102.4,43859200.0
2007-02-09 01:22:00,102.395,102.395,102.388,102.388,20808075.0
2007-02-09 01:23:00,102.395,102.415,102.38,102.415,54662682.0
2007-02-09 01:24:00,102.41,102.41,102.387,102.387,90878574.0
2007-02-09 01:25:00,102.392,102.425,102.392,102.425,19633438.0
2007-02-09 01:26:00,102.43,102.43,102.407,102.407,11699229.0
2007-02-09 01:28:00,102.4,102.4,102.383,102.383,64365793.0
2007-02-09 01:29:00,102.385,102.408,102.385,102.39,40944054.0
2007-02-09 01:30:00,102.41,102.41,102.335,102.335,18445096.0
2007-02-09 01:31:00,102.39,102.395,102.382,102.395,42035139.0
2007-02-09 01:32:00,102.39,102.395,102.38,102.395,66116618.0
2007-02-09 01:34:00,102.39,102.4,102.385,102.4,33916263.0
2007-02-09 01:35:00,102.39,102.41,102.39,102.41,29579528.0
2007-02-09 01:36:00,102.392,102.405,102.392,102.405,38043770.0
2007-02-09 01:37:00,102.405,102.415,102.399,102.405,35781476.0
2007-02-09 01:38:00,102.405,102.405,102.393,102.405,56659384.0
2007-02-09 01:39:00,102.405,102.405,102.395,102.395,16652822.0
2007-02-09 01:40:00,102.395,102.4,102.395,102.4,3222740.0
2007-02-09 01:41:00,102.393,102.405,102.393,102.405,25622947.0
2007-02-09 01:42:00,102.405,102.41,102.35,102.35,124479694.0
2007-02-09 01:43:00,102.342,102.395,102.342,102.387,57056546.0
2007-02-09 01:45:00,102.38,102.396,102.38,102.395,46195432.0
2007-02-09 01:46:00,102.4,102.42,102.365,102.38,118367584.0
2007-02-09 01:47:00,102.385,102.385,102.365,102.372,34003484.0
2007-02-09 01:48:00,102.37,102.37,102.363,102.365,76317211.0
2007-02-09 01:49:00,102.365,102.365,102.34,102.34,15133074.0
2007-02-09 01:50:00,102.345,102.355,102.345,102.345,71445387.0
2007-02-09 01:51:00,102.355,102.385,102.355,102.385,62601755.0
2007-02-09 01:52:00,102.39,102.425,102.37,102.425,29868199.0
2007-02-09 01:53:00,102.42,102.42,102.38,102.38,15415392.0
2007-02-09 01:54:00,102.387,102.4,102.365,102.395,86044040.0
2007-02-09 01:55:00,102.4,102.4,102.372,102.4,61686981.0
2007-02-09 01:56:00,102.395,102.41,102.383,102.39,122084119.0
2007-02-09 01:57:00,102.39,102.39,102.375,102.375,18918615.0
2007-02-09 01:58:00,102.37,102.383,102.37,102.383,68868931.0
2007-02-09 01:59:00,102.38,102.395,102.37,102.37,81502388.0
2007-02-09 02:00:00,102.38,102.385,102.37,102.37,122899942.0
2007-02-09 02:01:00,102.375,102.375,102.33,102.33,30770236.0
2007-02-09 02:02:00,102.345,102.36,102.332,102.332,98456726.0
2007-02-09 02:03:00,102.345,102.345,102.303,102.315,68137797.0
2007-02-09 02:04:00,102.325,102.325,102.31,102.317,77763368.0
2007-02-09 02:05:00,102.325,102.325,102.305,102.305,30917513.0
2007-02-09 02:06:00,102.308,102.315,102.275,102.298,117548858.0
2007-02-09 02:07:00,102.315,102.355,102.295,102.355,100930477.0
2007-02-09 02:08:00,102.345,102.35,102.333,102.35,93566196.0
2007-02-09 02:09:00,102.36,102.38,102.36,102.38,48284383.0
2007-02-09 02:10:00,102.388,102.388,102.356,102.37,113465540.0
2007-02-09 02:11:00,102.37,102.37,102.347,102.347,58157471.0
2007-02-09 02:12:00,102.365,102.376,102.354,102.37,123817262.0
2007-02-09 02:13:00,102.38,102.384,102.365,102.375,97998524.0
2007-02-09 02:14:00,102.355,102.375,102.355,102.37,70849206.0
2007-02-09 02:15:00,102.36,102.373,102.358,102.37,152215194.0
2007-02-09 02:16:00,102.37,102.37,102.36,102.37,214394138.0
2007-02-09 02:17:00,102.37,102.37,102.37,102.37,1061024.0
2007-02-09 02:18:00,102.375,102.39,102.373,102.39,65069273.0
2007-02-09 02:19:00,102.395,102.395,102.36,102.36,83664788.0
2007-02-09 02:20:00,102.355,102.385,102.355,102.36,79061284.0
2007-02-09 02:21:00,102.367,102.385,102.345,102.385,145313984.0
2007-02-09 02:22:00,102.39,102.415,102.37,102.415,125226083.0
2007-02-09 02:23:00,102.42,102.42,102.404,102.405,44849431.0
2007-02-09 02:24:00,102.405,102.405,102.395,102.4,77126483.0
2007-02-09 02:25:00,102.405,102.423,102.4,102.423,36044932.0
2007-02-09 02:26:00,102.422,102.422,102.392,102.392,51381508.0
2007-02-09 02:27:00,102.395,102.425,102.395,102.425,54867695.0
2007-02-09 02:28:00,102.435,102.435,102.417,102.42,51485439.0
2007-02-09 02:29:00,102.41,102.425,102.409,102.41,103489818.0
2007-02-09 02:30:00,102.415,102.415,102.405,102.405,68920567.0
2007-02-09 02:31:00,102.4,102.405,102.388,102.4,112642853.0
2007-02-09 02:32:00,102.405,102.41,102.4,102.4,79512544.0
2007-02-09 02:33:00,102.4,102.41,102.399,102.403,103882013.0
2007-02-09 02:34:00,102.4,102.401,102.393,102.393,16526740.0
2007-02-09 02:35:00,102.4,102.42,102.395,102.395,78101249.0
2007-02-09 02:36:00,102.395,102.405,102.385,102.4,18814900.0
2007-02-09 02:37:00,102.392,102.417,102.392,102.41,88469792.0
2007-02-09 02:38:00,102.405,102.415,102.4,102.405,84192777.0
2007-02-09 02:39:00,102.408,102.415,102.405,102.405,108028619.0
2007-02-09 02:40:00,102.42,102.433,102.402,102.41,98592843.0
2007-02-09 02:41:00,102.417,102.435,102.417,102.435,37447272.0
2007-02-09 02:43:00,102.43,102.446,102.425,102.44,72003349.0
2007-02-09 02:44:00,102.44,102.44,102.41,102.425,53463942.0
2007-02-09 02:45:00,102.43,102.43,102.405,102.41,47197762.0
2007-02-09 02:46:00,102.405,102.425,102.385,102.415,28488982.0
2007-02-09 02:47:00,102.41,102.41,102.385,102.405,54366987.0
2007-02-09 02:48:00,102.385,102.403,102.385,102.403,45489760.0
2007-02-09 02:49:00,102.4,102.414,102.388,102.41,86085335.0
2007-02-09 02:50:00,102.415,102.42,102.413,102.413,51488597.0
2007-02-09 02:51:00,102.425,102.425,102.37,102.425,64016880.0
2007-02-09 02:52:00,102.422,102.435,102.41,102.415,64967182.0
2007-02-09 02:53:00,102.422,102.43,102.422,102.422,95655327.0
2007-02-09 02:54:00,102.425,102.448,102.416,102.448,78060706.0
2007-02-09 02:55:00,102.445,102.445,102.408,102.42,47898503.0
2007-02-09 02:56:00,102.425,102.445,102.425,102.445,47935561.0
2007-02-09 02:57:00,102.44,102.445,102.432,102.445,65869182.0
2007-02-09 02:58:00,102.44,102.44,102.413,102.413,132133536.0
2007-02-09 02:59:00,102.425,102.433,102.417,102.42,78131314.0
2007-02-09 03:00:00,102.415,102.435,102.415,102.435,118492612.0
2007-02-09 03:01:00,102.43,102.431,102.42,102.425,80245123.0
2007-02-09 03:02:00,102.43,102.43,102.397,102.41,44023233.0
2007-02-09 03:03:00,102.415,102.42,102.41,102.42,109025449.0
2007-02-09 03:04:00,102.415,102.419,102.37,102.37,94664282.0
2007-02-09 03:05:00,102.405,102.426,102.364,102.41,83326070.0
2007-02-09 03:06:00,102.42,102.42,102.402,102.403,99076589.0
2007-02-09 03:07:00,102.405,102.41,102.4,102.403,93085408.0
2007-02-09 03:09:00,102.41,102.412,102.39,102.395,67502010.0
2007-02-09 03:10:00,102.4,102.41,102.395,102.395,42427116.0
2007-02-09 03:11:00,102.39,102.4,102.377,102.4,82826758.0
2007-02-09 03:12:00,102.393,102.415,102.393,102.41,33287481.0
2007-02-09 03:13:00,102.402,102.415,102.39,102.415,62412230.0
2007-02-09 03:14:00,102.4,102.445,102.4,102.445,76419290.0
2007-02-09 03:15:00,102.45,102.45,102.425,102.435,70472103.0
2007-02-09 03:16:00,102.437,102.46,102.432,102.45,71520795.0
2007-02-09 03:17:00,102.45,102.455,102.425,102.43,101486626.0
2007-02-09 03:18:00,102.435,102.455,102.42,102.425,58741667.0
2007-02-09 03:19:00,102.44,102.465,102.425,102.465,74019056.0
2007-02-09 03:20:00,102.467,102.479,102.456,102.477,155273295.0
2007-02-09 03:21:00,102.48,102.485,102.472,102.485,100540631.0
2007-02-09 03:22:00,102.48,102.48,102.463,102.48,33002952.0
2007-02-09 03:23:00,102.48,102.49,102.47,102.485,118531037.0
2007-02-09 03:24:00,102.485,102.515,102.485,102.505,110568004.0
2007-02-09 03:25:00,102.507,102.525,102.499,102.525,88432961.0
2007-02-09 03:26:00,102.535,102.555,102.507,102.52,87377868.0
2007-02-09 03:27:00,102.522,102.54,102.522,102.54,47487820.0
2007-02-09 03:28:00,102.54,102.555,102.487,102.555,36596829.0
2007-02-09 03:29:00,102.545,102.567,102.53,102.55,67969923.0
2007-02-09 03:30:00,102.55,102.569,102.51,102.545,80281622.0
2007-02-09 03:31:00,102.545,102.55,102.535,102.545,75217258.0
2007-02-09 03:32:00,102.545,102.55,102.54,102.547,164231952.0
2007-02-09 03:33:00,102.54,102.565,102.54,102.565,61085789.0
2007-02-09 03:34:00,102.563,102.582,102.563,102.563,57513030.0
2007-02-09 03:35:00,102.565,102.565,102.542,102.55,49826707.0
2007-02-09 03:36:00,102.525,102.585,102.525,102.573,13506912.0
2007-02-09 03:37:00,102.567,102.59,102.564,102.57,148179970.0
2007-02-09 03:38:00,102.585,102.595,102.558,102.565,79955020.0
2007-02-09 03:39:00,102.56,102.583,102.56,102.575,98595341.0
2007-02-09 03:40:00,102.575,102.582,102.528,102.562,49478583.0
2007-02-09 03:41:00,102.565,102.569,102.565,102.565,79182388.0
2007-02-09 03:42:00,102.565,102.585,102.562,102.562,35335213.0
2007-02-09 03:43:00,102.575,102.575,102.567,102.57,107044424.0
2007-02-09 03:44:00,102.565,102.576,102.558,102.573,106414201.0
2007-02-09 03:45:00,102.577,102.577,102.555,102.555,19432120.0
2007-02-09 03:46:00,102.545,102.555,102.535,102.535,75934586.0
2007-02-09 03:48:00,102.545,102.545,102.535,102.535,34959185.0
2007-02-09 03:49:00,102.533,102.535,102.51,102.523,129556868.0
2007-02-09 03:50:00,102.525,102.525,102.5,102.5,64355270.0
2007-02-09 03:51:00,102.51,102.53,102.51,102.53,15169583.0
2007-02-09 03:52:00,102.52,102.53,102.51,102.51,78049560.0
2007-02-09 03:53:00,102.508,102.529,102.508,102.51,81085258.0
2007-02-09 03:54:00,102.51,102.52,102.51,102.52,66424525.0
2007-02-09 03:55:00,102.525,102.525,102.52,102.52,6103319.0
2007-02-09 03:56:00,102.528,102.528,102.48,102.505,101808905.0
2007-02-09 03:57:00,102.5,102.502,102.493,102.493,72713486.0
2007-02-09 03:59:00,102.495,102.51,102.495,102.503,135815060.0
2007-02-09 04:00:00,102.505,102.517,102.498,102.51,827814181.0
2007-02-09 04:01:00,102.51,102.51,102.49,102.49,87244423.0
2007-02-09 04:02:00,102.495,102.501,102.479,102.495,258910651.0
2007-02-09 04:03:00,102.488,102.5,102.488,102.49,158866654.0
2007-02-09 04:04:00,102.49,102.51,102.485,102.51,472490965.0
2007-02-09 04:05:00,102.505,102.52,102.49,102.49,260187175.0
2007-02-09 04:06:00,102.493,102.515,102.493,102.515,64398003.0
2007-02-09 04:07:00,102.51,102.517,102.505,102.51,159974635.0
2007-02-09 04:08:00,102.505,102.505,102.5,102.5,37902601.0
2007-02-09 04:09:00,102.495,102.505,102.495,102.495,377441336.0
2007-02-09 04:10:00,102.493,102.505,102.493,102.505,19390603.0
2007-02-09 04:11:00,102.493,102.5,102.492,102.5,40536412.0
2007-02-09 04:12:00,102.495,102.506,102.487,102.502,426040904.0
2007-02-09 04:13:00,102.51,102.51,102.48,102.48,131235345.0
2007-02-09 04:14:00,102.48,102.49,102.47,102.49,56556867.0
2007-02-09 04:15:00,102.467,102.498,102.467,102.495,41804147.0
2007-02-09 04:16:00,102.495,102.503,102.495,102.502,75232532.0
2007-02-09 04:17:00,102.505,102.52,102.5,102.515,94142181.0
2007-02-09 04:19:00,102.502,102.51,102.494,102.51,58427860.0
2007-02-09 04:21:00,102.52,102.52,102.51,102.51,79794177.0
2007-02-09 04:22:00,102.505,102.52,102.505,102.515,99655006.0
2007-02-09 04:23:00,102.505,102.52,102.5,102.5,125895680.0
2007-02-09 04:24:00,102.505,102.53,102.495,102.515,64038729.0
2007-02-09 04:25:00,102.517,102.527,102.514,102.515,92749317.0
2007-02-09 04:26:00,102.51,102.525,102.505,102.52,145482459.0
2007-02-09 04:27:00,102.515,102.528,102.49,102.525,449598283.0
2007-02-09 04:28:00,102.525,102.525,102.5,102.517,941815164.0
2007-02-09 04:29:00,102.515,102.525,102.505,102.515,121244896.0
2007-02-09 04:31:00,102.51,102.523,102.5,102.5,945579635.0
2007-02-09 04:33:00,102.505,102.51,102.497,102.498,21298023.0
2007-02-09 04:34:00,102.505,102.51,102.5,102.505,151666514.0
2007-02-09 04:35:00,102.51,102.51,102.491,102.505,75656310.0
2007-02-09 04:36:00,102.495,102.505,102.495,102.505,70436775.0
2007-02-09 04:37:00,102.51,102.51,102.5,102.5,67278219.0
2007-02-09 04:38:00,102.505,102.505,102.487,102.495,57487586.0
2007-02-09 04:39:00,102.495,102.509,102.483,102.483,221085834.0
2007-02-09 04:40:00,102.485,102.505,102.485,102.5,53186064.0
2007-02-09 04:41:00,102.5,102.506,102.5,102.5,67717712.0
2007-02-09 04:42:00,102.5,102.51,102.5,102.505,277810627.0
2007-02-09 04:43:00,102.51,102.518,102.509,102.513,46048834.0
2007-02-09 04:45:00,102.515,102.515,102.51,102.51,10101040.0
2007-02-09 04:46:00,102.505,102.505,102.495,102.495,20799161.0
2007-02-09 04:47:00,102.49,102.497,102.49,102.495,74034992.0
2007-02-09 04:48:00,102.5,102.507,102.487,102.505,95909390.0
2007-02-09 04:49:00,102.51,102.51,102.49,102.5,102030890.0
2007-02-09 04:50:00,102.493,102.51,102.487,102.51,58269156.0
2007-02-09 04:53:00,102.49,102.515,102.49,102.502,21805973.0
2007-02-09 04:54:00,102.46,102.52,102.451,102.51,58486641.0
2007-02-09 04:55:00,102.51,102.535,102.489,102.52,48585968.0
2007-02-09 04:56:00,102.525,102.535,102.505,102.535,43201500.0
2007-02-09 04:57:00,102.535,102.545,102.525,102.54,43161279.0
2007-02-09 04:58:00,102.535,102.542,102.535,102.54,54810620.0
2007-02-09 04:59:00,102.533,102.54,102.53,102.535,52154662.0
2007-02-09 05:00:00,102.53,102.546,102.52,102.54,50753322.0
2007-02-09 05:01:00,102.532,102.551,102.525,102.535,382644268.0
2007-02-09 05:02:00,102.535,102.543,102.494,102.535,120720595.0
2007-02-09 05:03:00,102.485,102.514,102.485,102.51,58697575.0
2007-02-09 05:04:00,102.493,102.548,102.493,102.545,50235048.0
2007-02-09 05:05:00,102.54,102.555,102.54,102.555,99268771.0
2007-02-09 05:06:00,102.555,102.567,102.555,102.555,53652004.0
2007-02-09 05:07:00,102.542,102.563,102.542,102.545,48379303.0
2007-02-09 05:08:00,102.553,102.556,102.55,102.555,16171670.0
2007-02-09 05:09:00,102.55,102.562,102.535,102.535,73547717.0
2007-02-09 05:10:00,102.545,102.55,102.5,102.51,73966370.0
2007-02-09 05:11:00,102.505,102.53,102.5,102.518,54821550.0
2007-02-09 05:12:00,102.495,102.536,102.495,102.525,43592471.0
2007-02-09 05:13:00,102.535,102.535,102.515,102.525,54944537.0
2007-02-09 05:14:00,102.517,102.53,102.517,102.53,79072414.0
2007-02-09 05:15:00,102.525,102.53,102.51,102.525,65139594.0
2007-02-09 05:16:00,102.522,102.525,102.513,102.525,90268628.0
2007-02-09 05:20:00,102.53,102.534,102.51,102.51,26868793.0
2007-02-09 05:22:00,102.52,102.537,102.52,102.523,45711592.0
2007-02-09 05:23:00,102.525,102.528,102.505,102.528,18776648.0
2007-02-09 05:25:00,102.525,102.525,102.475,102.512,86424173.0
2007-02-09 05:26:00,102.51,102.525,102.51,102.525,100932726.0
2007-02-09 05:27:00,102.525,102.53,102.52,102.525,215526681.0
2007-02-09 05:28:00,102.52,102.545,102.52,102.543,309808642.0
2007-02-09 05:29:00,102.545,102.55,102.534,102.55,18037239.0
2007-02-09 05:30:00,102.54,102.542,102.501,102.54,101214857.0
2007-02-09 05:31:00,102.527,102.531,102.515,102.525,139315393.0
2007-02-09 05:32:00,102.525,102.525,102.51,102.525,99041520.0
2007-02-09 05:34:00,102.53,102.53,102.51,102.522,39536149.0
2007-02-09 05:35:00,102.53,102.53,102.5,102.5,21515882.0
2007-02-09 05:36:00,102.483,102.5,102.483,102.49,91873295.0
2007-02-09 05:37:00,102.49,102.525,102.484,102.525,63117374.0
2007-02-09 05:38:00,102.52,102.525,102.519,102.525,42416540.0
2007-02-09 05:39:00,102.52,102.52,102.505,102.505,103252936.0
2007-02-09 05:40:00,102.505,102.512,102.505,102.505,51529433.0
2007-02-09 05:41:00,102.498,102.518,102.498,102.51,41716212.0
2007-02-09 05:42:00,102.51,102.516,102.5,102.5,21987458.0
2007-02-09 05:43:00,102.5,102.515,102.499,102.515,34341431.0
2007-02-09 05:44:00,102.52,102.53,102.51,102.52,50244970.0
2007-02-09 05:45:00,102.515,102.524,102.515,102.52,158610962.0
2007-02-09 05:46:00,102.525,102.525,102.515,102.515,26332534.0
2007-02-09 05:48:00,102.52,102.52,102.508,102.512,62404556.0
2007-02-09 05:49:00,102.51,102.53,102.51,102.53,35233132.0
2007-02-09 05:51:00,102.525,102.543,102.525,102.535,280309759.0
2007-02-09 05:52:00,102.525,102.535,102.517,102.525,45615960.0
2007-02-09 05:53:00,102.522,102.524,102.507,102.507,77478491.0
2007-02-09 05:54:00,102.51,102.53,102.51,102.525,161612625.0
2007-02-09 05:55:00,102.525,102.525,102.507,102.515,36206043.0
2007-02-09 05:56:00,102.515,102.56,102.515,102.56,241906832.0
2007-02-09 05:57:00,102.545,102.56,102.535,102.56,21822990.0
2007-02-09 05:58:00,102.56,102.565,102.545,102.565,69945446.0
2007-02-09 05:59:00,102.575,102.575,102.555,102.558,50514255.0
2007-02-09 06:00:00,102.555,102.562,102.528,102.545,479299399.0
2007-02-09 06:02:00,102.545,102.559,102.545,102.555,59614179.0
2007-02-09 06:03:00,102.55,102.568,102.55,102.553,66225626.0
2007-02-09 06:04:00,102.565,102.565,102.548,102.548,62514830.0
2007-02-09 06:05:00,102.56,102.565,102.553,102.563,280287995.0
2007-02-09 06:06:00,102.57,102.57,102.54,102.55,58683996.0
2007-02-09 06:07:00,102.555,102.59,102.555,102.585,152458365.0
2007-02-09 06:08:00,102.575,102.58,102.569,102.57,50678930.0
2007-02-09 06:09:00,102.57,102.585,102.557,102.565,116638452.0
2007-02-09 06:10:00,102.575,102.575,102.553,102.555,36502394.0
2007-02-09 06:11:00,102.562,102.562,102.517,102.548,99488967.0
2007-02-09 06:12:00,102.56,102.57,102.555,102.56,50931392.0
2007-02-09 06:13:00,102.555,102.567,102.552,102.552,56764936.0
2007-02-09 06:14:00,102.55,102.562,102.543,102.545,346299697.0
2007-02-09 06:15:00,102.547,102.565,102.547,102.555,95851528.0
2007-02-09 06:16:00,102.555,102.57,102.538,102.57,35956752.0
2007-02-09 06:17:00,102.565,102.59,102.553,102.59,68396043.0
2007-02-09 06:18:00,102.57,102.59,102.557,102.575,202497958.0
2007-02-09 06:19:00,102.58,102.58,102.535,102.578,50123311.0
2007-02-09 06:20:00,102.58,102.58,102.562,102.58,105310684.0
2007-02-09 06:21:00,102.575,102.58,102.559,102.565,16687874.0
2007-02-09 06:22:00,102.565,102.567,102.555,102.565,90513528.0
2007-02-09 06:23:00,102.555,102.57,102.553,102.57,100534382.0
2007-02-09 06:24:00,102.56,102.568,102.555,102.555,64143810.0
2007-02-09 06:25:00,102.555,102.555,102.54,102.545,85174042.0
2007-02-09 06:26:00,102.55,102.56,102.548,102.56,84013300.0
2007-02-09 06:29:00,102.55,102.554,102.54,102.54,39098005.0
2007-02-09 06:30:00,102.55,102.558,102.544,102.558,415254720.0
2007-02-09 06:32:00,102.555,102.564,102.552,102.555,54912016.0
2007-02-09 06:33:00,102.555,102.555,102.555,102.555,13894922.0
2007-02-09 06:35:00,102.545,102.555,102.535,102.555,326978276.0
2007-02-09 06:36:00,102.538,102.577,102.51,102.543,52100881.0
2007-02-09 06:37:00,102.54,102.557,102.523,102.523,887797027.0
2007-02-09 06:38:00,102.525,102.55,102.525,102.55,21394292.0
2007-02-09 06:39:00,102.56,102.56,102.53,102.53,20689284.0
2007-02-09 06:40:00,102.55,102.565,102.54,102.553,116723741.0
2007-02-09 06:41:00,102.56,102.579,102.545,102.545,85113402.0
2007-02-09 06:42:00,102.565,102.575,102.55,102.55,282899480.0
2007-02-09 06:43:00,102.545,102.563,102.533,102.545,458940075.0
2007-02-09 06:44:00,102.54,102.55,102.532,102.54,380278404.0
2007-02-09 06:45:00,102.545,102.545,102.525,102.525,79132820.0
2007-02-09 06:46:00,102.515,102.527,102.513,102.513,35636831.0
2007-02-09 06:47:00,102.52,102.54,102.515,102.53,84133424.0
2007-02-09 06:48:00,102.525,102.575,102.51,102.51,165633887.0
2007-02-09 06:49:00,102.52,102.535,102.52,102.535,51699297.0
2007-02-09 06:50:00,102.523,102.533,102.505,102.507,90345236.0
2007-02-09 06:51:00,102.5,102.565,102.5,102.565,116933281.0
2007-02-09 06:52:00,102.56,102.561,102.515,102.523,380151913.0
2007-02-09 06:55:00,102.54,102.545,102.523,102.523,125222403.0
2007-02-09 06:56:00,102.535,102.56,102.532,102.55,45084044.0
2007-02-09 06:57:00,102.547,102.557,102.535,102.555,426797082.0
2007-02-09 06:58:00,102.55,102.55,102.525,102.55,38526662.0
2007-02-09 06:59:00,102.545,102.579,102.545,102.553,514465980.0
2007-02-09 07:00:00,102.55,102.557,102.539,102.543,691902839.0
2007-02-09 07:01:00,102.55,102.55,102.51,102.515,24936314.0
2007-02-09 07:02:00,102.505,102.507,102.49,102.495,408307346.0
2007-02-09 07:03:00,102.49,102.514,102.49,102.495,578779677.0
2007-02-09 07:04:00,102.495,102.53,102.495,102.505,519500050.0
2007-02-09 07:05:00,102.515,102.52,102.505,102.51,242460638.0
2007-02-09 07:06:00,102.51,102.51,102.445,102.445,123927602.0
2007-02-09 07:08:00,102.5,102.508,102.5,102.5,90354207.0
2007-02-09 07:12:00,102.5,102.508,102.455,102.505,91992577.0
2007-02-09 07:13:00,102.49,102.51,102.49,102.51,89035943.0
2007-02-09 07:14:00,102.502,102.504,102.482,102.495,169076528.0
2007-02-09 07:15:00,102.495,102.5,102.49,102.495,45374492.0
2007-02-09 07:18:00,102.5,102.513,102.495,102.5,72001846.0
2007-02-09 07:19:00,102.495,102.495,102.485,102.495,91893493.0
2007-02-09 07:20:00,102.5,102.5,102.458,102.46,79503884.0
2007-02-09 07:21:00,102.465,102.495,102.465,102.465,58580720.0
2007-02-09 07:22:00,102.465,102.476,102.465,102.475,72334714.0
2007-02-09 07:23:00,102.49,102.501,102.49,102.49,71367203.0
2007-02-09 07:24:00,102.495,102.5,102.468,102.495,102428151.0
2007-02-09 07:25:00,102.5,102.5,102.49,102.495,21734119.0
2007-02-09 07:26:00,102.495,102.506,102.495,102.505,54594911.0
2007-02-09 07:27:00,102.505,102.518,102.505,102.518,33507221.0
2007-02-09 07:28:00,102.505,102.531,102.505,102.525,137061522.0
2007-02-09 07:29:00,102.515,102.532,102.51,102.51,100694036.0
2007-02-09 07:30:00,102.51,102.527,102.51,102.52,446916577.0
2007-02-09 07:31:00,102.525,102.53,102.504,102.523,112311223.0
2007-02-09 07:33:00,102.525,102.54,102.512,102.525,710035959.0
2007-02-09 07:34:00,102.523,102.529,102.508,102.51,425852957.0
2007-02-09 07:35:00,102.502,102.523,102.502,102.52,92662330.0
2007-02-09 07:37:00,102.515,102.515,102.504,102.505,54616130.0
2007-02-09 07:38:00,102.492,102.519,102.492,102.515,234173033.0
2007-02-09 07:39:00,102.515,102.515,102.453,102.453,84330610.0
2007-02-09 07:40:00,102.498,102.53,102.498,102.51,512695570.0
2007-02-09 07:41:00,102.51,102.514,102.49,102.49,57920597.0
2007-02-09 07:42:00,102.495,102.502,102.475,102.475,585906037.0
2007-02-09 07:43:00,102.48,102.503,102.48,102.49,312187252.0
2007-02-09 07:44:00,102.5,102.5,102.48,102.48,240821433.0
2007-02-09 07:45:00,102.485,102.51,102.485,102.51,283222069.0
2007-02-09 07:46:00,102.51,102.522,102.506,102.515,412245946.0
2007-02-09 07:47:00,102.52,102.54,102.52,102.54,28616855.0
2007-02-09 07:48:00,102.54,102.545,102.535,102.535,29098275.0
2007-02-09 07:49:00,102.533,102.565,102.533,102.55,326061970.0
2007-02-09 07:50:00,102.56,102.58,102.56,102.56,73481851.0
2007-02-09 07:52:00,102.57,102.57,102.555,102.56,131082162.0
2007-02-09 07:53:00,102.565,102.565,102.55,102.55,1822241.0
2007-02-09 07:54:00,102.545,102.564,102.535,102.535,143161312.0
2007-02-09 07:55:00,102.53,102.556,102.515,102.55,473490447.0
2007-02-09 07:56:00,102.555,102.581,102.555,102.562,675925235.0
2007-02-09 07:57:00,102.568,102.587,102.565,102.565,133035950.0
2007-02-09 07:58:00,102.565,102.585,102.565,102.575,125186813.0
2007-02-09 07:59:00,102.575,102.595,102.56,102.58,59520835.0
2007-02-09 08:00:00,102.58,102.597,102.567,102.58,1349700884.0
2007-02-09 08:02:00,102.582,102.588,102.56,102.56,466150038.0
2007-02-09 08:03:00,102.565,102.582,102.565,102.57,173034543.0
2007-02-09 08:04:00,102.58,102.584,102.536,102.57,83932890.0
2007-02-09 08:05:00,102.573,102.58,102.565,102.565,16670954.0
2007-02-09 08:06:00,102.565,102.575,102.565,102.575,1119530.0
2007-02-09 08:07:00,102.575,102.575,102.56,102.572,46355160.0
2007-02-09 08:08:00,102.568,102.585,102.565,102.565,410918512.0
2007-02-09 08:09:00,102.565,102.575,102.565,102.575,143473004.0
2007-02-09 08:10:00,102.575,102.575,102.543,102.543,38552390.0
2007-02-09 08:11:00,102.55,102.55,102.53,102.53,69733676.0
2007-02-09 08:12:00,102.525,102.542,102.513,102.53,175815602.0
2007-02-09 08:13:00,102.535,102.563,102.535,102.55,258494000.0
2007-02-09 08:14:00,102.55,102.575,102.55,102.57,268942695.0
2007-02-09 08:15:00,102.565,102.578,102.555,102.578,66625065.0
2007-02-09 08:16:00,102.58,102.603,102.578,102.58,53960147.0
2007-02-09 08:17:00,102.582,102.595,102.558,102.575,29142390.0
2007-02-09 08:18:00,102.575,102.585,102.565,102.565,163087788.0
2007-02-09 08:19:00,102.58,102.58,102.56,102.56,184056955.0
2007-02-09 08:20:00,102.565,102.582,102.551,102.57,646142922.0
2007-02-09 08:24:00,102.56,102.568,102.56,102.563,22605163.0
2007-02-09 08:25:00,102.56,102.575,102.555,102.575,134320991.0
2007-02-09 08:26:00,102.572,102.59,102.571,102.59,62991602.0
2007-02-09 08:28:00,102.58,102.595,102.573,102.573,340268252.0
2007-02-09 08:29:00,102.575,102.602,102.575,102.59,1120349189.0
2007-02-09 08:30:00,102.585,102.593,102.56,102.59,994495924.0
2007-02-09 08:31:00,102.58,102.595,102.577,102.595,210763202.0
2007-02-09 08:33:00,102.6,102.6,102.568,102.57,344817888.0
2007-02-09 08:34:00,102.577,102.585,102.574,102.575,55988372.0
2007-02-09 08:35:00,102.568,102.574,102.55,102.558,459484634.0
2007-02-09 08:36:00,102.555,102.576,102.55,102.55,126281938.0
2007-02-09 08:37:00,102.57,102.577,102.542,102.545,82873879.0
2007-02-09 08:38:00,102.543,102.555,102.543,102.555,94864535.0
2007-02-09 08:39:00,102.55,102.574,102.55,102.56,494970444.0
2007-02-09 08:40:00,102.57,102.57,102.545,102.545,83986038.0
2007-02-09 08:41:00,102.555,102.57,102.553,102.57,510919797.0
2007-02-09 08:42:00,102.57,102.57,102.535,102.54,101605575.0
2007-02-09 08:43:00,102.555,102.566,102.555,102.56,350018279.0
2007-02-09 08:45:00,102.565,102.565,102.525,102.525,103299164.0
2007-02-09 08:46:00,102.52,102.565,102.52,102.555,275791101.0
2007-02-09 08:47:00,102.56,102.575,102.543,102.565,87407712.0
2007-02-09 08:48:00,102.57,102.574,102.57,102.573,93615966.0
2007-02-09 08:49:00,102.575,102.59,102.57,102.58,339961101.0
2007-02-09 08:50:00,102.58,102.59,102.56,102.56,128756452.0
2007-02-09 08:51:00,102.575,102.58,102.565,102.565,72114665.0
2007-02-09 08:52:00,102.565,102.59,102.557,102.59,57904219.0
2007-02-09 08:53:00,102.59,102.6,102.575,102.6,470811363.0
2007-02-09 08:54:00,102.6,102.601,102.585,102.6,317901155.0
2007-02-09 08:55:00,102.585,102.6,102.583,102.583,311460010.0
2007-02-09 08:56:00,102.577,102.601,102.57,102.595,598465919.0
2007-02-09 08:57:00,102.595,102.598,102.585,102.598,184696168.0
2007-02-09 08:58:00,102.602,102.602,102.575,102.6,58725930.0
2007-02-09 08:59:00,102.595,102.605,102.558,102.585,108782027.0
2007-02-09 09:00:00,102.57,102.6,102.555,102.595,246044272.0
2007-02-09 09:01:00,102.59,102.599,102.57,102.585,173594691.0
2007-02-09 09:02:00,102.59,102.615,102.59,102.6,209639236.0
2007-02-09 09:03:00,102.6,102.625,102.587,102.592,268101713.0
2007-02-09 09:04:00,102.59,102.609,102.57,102.585,115239289.0
2007-02-09 09:05:00,102.565,102.608,102.562,102.57,944967015.0
2007-02-09 09:06:00,102.577,102.61,102.56,102.58,93183717.0
2007-02-09 09:07:00,102.575,102.575,102.555,102.557,61574564.0
2007-02-09 09:08:00,102.56,102.57,102.555,102.57,101126029.0
2007-02-09 09:09:00,102.57,102.587,102.57,102.573,139632029.0
2007-02-09 09:10:00,102.575,102.605,102.575,102.59,46125982.0
2007-02-09 09:11:00,102.59,102.61,102.559,102.61,102456646.0
2007-02-09 09:12:00,102.61,102.61,102.585,102.585,66610233.0
2007-02-09 09:13:00,102.58,102.597,102.58,102.59,49406673.0
2007-02-09 09:14:00,102.585,102.592,102.575,102.575,74328592.0
2007-02-09 09:15:00,102.575,102.595,102.565,102.59,131027210.0
2007-02-09 09:16:00,102.585,102.595,102.563,102.565,63713378.0
2007-02-09 09:17:00,102.57,102.583,102.57,102.575,63329263.0
2007-02-09 09:18:00,102.58,102.59,102.535,102.567,77361258.0
2007-02-09 09:19:00,102.57,102.583,102.56,102.56,33979271.0
2007-02-09 09:20:00,102.56,102.587,102.56,102.565,57046017.0
2007-02-09 09:22:00,102.57,102.607,102.53,102.53,83931973.0
2007-02-09 09:23:00,102.59,102.61,102.565,102.59,29725942.0
2007-02-09 09:24:00,102.59,102.59,102.572,102.585,86716820.0
2007-02-09 09:25:00,102.58,102.61,102.568,102.598,13019137.0
2007-02-09 09:26:00,102.585,102.6,102.575,102.6,99546997.0
2007-02-09 09:27:00,102.587,102.607,102.587,102.595,72338831.0
2007-02-09 09:28:00,102.6,102.612,102.58,102.605,91993056.0
2007-02-09 09:29:00,102.603,102.61,102.572,102.61,75682940.0
2007-02-09 09:30:00,102.612,102.612,102.568,102.58,79294170.0
2007-02-09 09:31:00,102.585,102.585,102.545,102.565,55948101.0
2007-02-09 09:32:00,102.57,102.605,102.57,102.577,70324525.0
2007-02-09 09:33:00,102.593,102.595,102.565,102.565,100003437.0
2007-02-09 09:34:00,102.563,102.575,102.53,102.567,101887385.0
2007-02-09 09:35:00,102.568,102.57,102.547,102.555,114450022.0
2007-02-09 09:36:00,102.57,102.584,102.57,102.57,113320635.0
2007-02-09 09:37:00,102.565,102.584,102.555,102.57,86791809.0
2007-02-09 09:38:00,102.57,102.57,102.558,102.57,44949264.0
2007-02-09 09:39:00,102.56,102.565,102.54,102.54,154700727.0
2007-02-09 09:40:00,102.5,102.56,102.5,102.515,72467770.0
2007-02-09 09:41:00,102.515,102.515,102.48,102.5,42624342.0
2007-02-09 09:42:00,102.497,102.497,102.425,102.435,133928307.0
2007-02-09 09:43:00,102.435,102.452,102.41,102.41,103892914.0
2007-02-09 09:44:00,102.4,102.402,102.368,102.383,115232902.0
2007-02-09 09:45:00,102.385,102.385,102.3,102.318,258373910.0
2007-02-09 09:46:00,102.315,102.395,102.315,102.375,83480428.0
2007-02-09 09:47:00,102.38,102.387,102.327,102.345,60746506.0
2007-02-09 09:48:00,102.335,102.335,102.26,102.298,48481736.0
2007-02-09 09:49:00,102.305,102.33,102.295,102.295,98454247.0
2007-02-09 09:50:00,102.3,102.3,102.26,102.28,75504005.0
2007-02-09 09:51:00,102.29,102.32,102.265,102.32,62774685.0
2007-02-09 09:52:00,102.325,102.335,102.305,102.32,55824708.0
2007-02-09 09:53:00,102.32,102.32,102.26,102.26,102362010.0
2007-02-09 09:54:00,102.29,102.29,102.24,102.277,89290026.0
2007-02-09 09:55:00,102.28,102.333,102.275,102.333,55447155.0
2007-02-09 09:56:00,102.322,102.356,102.322,102.34,55865668.0
2007-02-09 09:57:00,102.35,102.375,102.331,102.375,112686130.0
2007-02-09 09:58:00,102.375,102.4,102.375,102.39,42724684.0
2007-02-09 09:59:00,102.395,102.42,102.38,102.39,174736577.0
2007-02-09 10:00:00,102.395,102.4,102.355,102.385,97407231.0
2007-02-09 10:01:00,102.39,102.39,102.345,102.355,70737775.0
2007-02-09 10:02:00,102.348,102.372,102.345,102.345,115789159.0
2007-02-09 10:03:00,102.375,102.375,102.325,102.345,60836832.0
2007-02-09 10:04:00,102.35,102.35,102.315,102.315,72297148.0
2007-02-09 10:05:00,102.335,102.35,102.305,102.325,98822077.0
2007-02-09 10:06:00,102.325,102.368,102.325,102.368,63402001.0
2007-02-09 10:07:00,102.38,102.38,102.342,102.345,80960734.0
2007-02-09 10:08:00,102.342,102.385,102.325,102.37,156825689.0
2007-02-09 10:09:00,102.38,102.4,102.35,102.37,116846962.0
2007-02-09 10:10:00,102.37,102.375,102.368,102.375,131218189.0
2007-02-09 10:11:00,102.375,102.375,102.35,102.37,93912279.0
2007-02-09 10:12:00,102.372,102.395,102.345,102.345,60267677.0
2007-02-09 10:13:00,102.38,102.38,102.35,102.375,26392748.0
2007-02-09 10:14:00,102.375,102.385,102.35,102.365,52418870.0
2007-02-09 10:15:00,102.365,102.4,102.336,102.4,126628304.0
2007-02-09 10:16:00,102.387,102.405,102.365,102.385,144581741.0
2007-02-09 10:17:00,102.395,102.395,102.326,102.39,353198874.0
2007-02-09 10:18:00,102.38,102.435,102.37,102.39,119123581.0
2007-02-09 10:19:00,102.435,102.48,102.405,102.465,153989053.0
2007-02-09 10:20:00,102.465,102.495,102.445,102.48,72111217.0
2007-02-09 10:21:00,102.495,102.518,102.47,102.51,64926429.0
2007-02-09 10:22:00,102.5,102.518,102.485,102.485,43626684.0
2007-02-09 10:23:00,102.485,102.485,102.424,102.46,93073045.0
2007-02-09 10:24:00,102.46,102.498,102.458,102.46,168314429.0
2007-02-09 10:25:00,102.453,102.505,102.453,102.505,61131940.0
2007-02-09 10:26:00,102.5,102.527,102.49,102.503,85270405.0
2007-02-09 10:27:00,102.49,102.539,102.49,102.522,96257883.0
2007-02-09 10:28:00,102.52,102.545,102.485,102.53,74115808.0
2007-02-09 10:29:00,102.532,102.532,102.495,102.495,279281958.0
2007-02-09 10:30:00,102.49,102.502,102.465,102.465,156350016.0
2007-02-09 10:31:00,102.48,102.505,102.457,102.505,62842225.0
2007-02-09 10:32:00,102.493,102.5,102.48,102.49,42913010.0
2007-02-09 10:33:00,102.485,102.514,102.485,102.5,85693648.0
2007-02-09 10:34:00,102.495,102.495,102.479,102.495,49142271.0
2007-02-09 10:35:00,102.5,102.5,102.467,102.492,159005357.0
2007-02-09 10:36:00,102.495,102.535,102.475,102.535,96446060.0
2007-02-09 10:37:00,102.545,102.545,102.462,102.505,43015716.0
2007-02-09 10:38:00,102.51,102.525,102.495,102.505,75893219.0
2007-02-09 10:39:00,102.505,102.515,102.44,102.505,343480791.0
2007-02-09 10:40:00,102.502,102.52,102.495,102.51,213738944.0
2007-02-09 10:41:00,102.5,102.517,102.493,102.51,471749694.0
2007-02-09 10:42:00,102.52,102.52,102.485,102.505,378732582.0
2007-02-09 10:43:00,102.505,102.505,102.435,102.5,167157159.0
2007-02-09 10:44:00,102.5,102.508,102.449,102.498,106228885.0
2007-02-09 10:45:00,102.51,102.51,102.478,102.495,234094181.0
2007-02-09 10:46:00,102.493,102.51,102.49,102.495,39617376.0
2007-02-09 10:47:00,102.495,102.515,102.475,102.475,71470483.0
2007-02-09 10:48:00,102.467,102.523,102.447,102.448,84102825.0
2007-02-09 10:49:00,102.495,102.5,102.43,102.5,462518866.0
2007-02-09 10:50:00,102.49,102.505,102.465,102.498,301102484.0
2007-02-09 10:51:00,102.454,102.511,102.454,102.5,365523803.0
2007-02-09 10:52:00,102.505,102.52,102.483,102.483,240944647.0
2007-02-09 10:53:00,102.485,102.515,102.485,102.503,161021436.0
2007-02-09 10:54:00,102.51,102.536,102.5,102.505,247756949.0
2007-02-09 10:55:00,102.502,102.535,102.475,102.505,529612188.0
2007-02-09 10:56:00,102.515,102.52,102.488,102.52,154752277.0
2007-02-09 10:57:00,102.52,102.53,102.485,102.51,154992615.0
2007-02-09 10:58:00,102.51,102.51,102.484,102.485,112739605.0
2007-02-09 10:59:00,102.485,102.5,102.445,102.48,114704358.0
2007-02-09 11:00:00,102.47,102.493,102.47,102.49,380799915.0
2007-02-09 11:01:00,102.49,102.497,102.467,102.487,188093282.0
2007-02-09 11:02:00,102.485,102.49,102.467,102.47,237310902.0
2007-02-09 11:03:00,102.475,102.48,102.447,102.47,99160494.0
2007-02-09 11:04:00,102.45,102.465,102.433,102.445,1015637590.0
2007-02-09 11:05:00,102.445,102.464,102.435,102.455,290145346.0
2007-02-09 11:06:00,102.45,102.479,102.45,102.475,418143997.0
2007-02-09 11:07:00,102.477,102.49,102.447,102.48,61343634.0
2007-02-09 11:08:00,102.475,102.48,102.445,102.457,428502053.0
2007-02-09 11:09:00,102.465,102.475,102.45,102.46,253698007.0
2007-02-09 11:10:00,102.46,102.481,102.46,102.48,140217133.0
2007-02-09 11:11:00,102.48,102.517,102.465,102.517,170228489.0
2007-02-09 11:12:00,102.52,102.545,102.505,102.545,207168256.0
2007-02-09 11:13:00,102.54,102.588,102.53,102.54,277607188.0
2007-02-09 11:14:00,102.565,102.583,102.555,102.57,248285124.0
2007-02-09 11:15:00,102.575,102.585,102.525,102.525,257038675.0
2007-02-09 11:16:00,102.525,102.535,102.505,102.52,93174528.0
2007-02-09 11:17:00,102.5,102.548,102.5,102.51,58458009.0
2007-02-09 11:18:00,102.51,102.525,102.5,102.525,158468199.0
2007-02-09 11:19:00,102.525,102.529,102.499,102.503,201585337.0
2007-02-09 11:20:00,102.5,102.522,102.498,102.5,238797528.0
2007-02-09 11:21:00,102.5,102.515,102.495,102.515,183061225.0
2007-02-09 11:22:00,102.515,102.53,102.505,102.525,188254998.0
2007-02-09 11:23:00,102.535,102.555,102.515,102.555,40774128.0
2007-02-09 11:24:00,102.55,102.55,102.41,102.48,245796124.0
2007-02-09 11:25:00,102.48,102.5,102.44,102.5,456672653.0
2007-02-09 11:26:00,102.495,102.496,102.48,102.48,77695342.0
2007-02-09 11:27:00,102.47,102.495,102.461,102.48,61102205.0
2007-02-09 11:28:00,102.47,102.485,102.427,102.47,109172220.0
2007-02-09 11:29:00,102.475,102.49,102.462,102.475,615885983.0
2007-02-09 11:30:00,102.473,102.48,102.405,102.48,179386551.0
2007-02-09 11:31:00,102.485,102.485,102.457,102.47,276147773.0
2007-02-09 11:33:00,102.47,102.474,102.44,102.445,105170611.0
2007-02-09 11:34:00,102.445,102.455,102.44,102.445,133944633.0
2007-02-09 11:35:00,102.435,102.471,102.435,102.46,540315553.0
2007-02-09 11:36:00,102.465,102.489,102.452,102.477,57813716.0
2007-02-09 11:37:00,102.468,102.49,102.448,102.49,523497382.0
2007-02-09 11:38:00,102.485,102.498,102.482,102.49,366814919.0
2007-02-09 11:39:00,102.5,102.5,102.445,102.455,65505577.0
2007-02-09 11:40:00,102.47,102.49,102.468,102.485,81099283.0
2007-02-09 11:41:00,102.475,102.488,102.475,102.475,113902352.0
2007-02-09 11:42:00,102.465,102.517,102.465,102.505,122853267.0
2007-02-09 11:43:00,102.505,102.52,102.495,102.505,1387157377.0
2007-02-09 11:44:00,102.51,102.535,102.51,102.525,348094829.0
2007-02-09 11:45:00,102.525,102.544,102.522,102.522,244150109.0
2007-02-09 11:46:00,102.53,102.531,102.505,102.525,256696566.0
2007-02-09 11:47:00,102.53,102.55,102.52,102.545,64845103.0
2007-02-09 11:48:00,102.543,102.543,102.483,102.483,111357833.0
2007-02-09 11:49:00,102.5,102.55,102.5,102.54,90269159.0
2007-02-09 11:50:00,102.545,102.545,102.508,102.532,625083354.0
2007-02-09 11:51:00,102.53,102.55,102.527,102.527,45093823.0
2007-02-09 11:52:00,102.525,102.527,102.497,102.515,43579680.0
2007-02-09 11:53:00,102.515,102.53,102.481,102.483,100242056.0
2007-02-09 11:54:00,102.493,102.525,102.487,102.525,122062645.0
2007-02-09 11:55:00,102.515,102.541,102.498,102.51,302018670.0
2007-02-09 11:56:00,102.505,102.548,102.505,102.535,197033841.0
2007-02-09 11:57:00,102.535,102.551,102.498,102.55,68000940.0
2007-02-09 11:58:00,102.545,102.564,102.528,102.56,243232381.0
2007-02-09 11:59:00,102.55,102.57,102.547,102.555,323301180.0
2007-02-09 12:00:00,102.565,102.579,102.56,102.568,608779189.0
2007-02-09 12:01:00,102.552,102.573,102.535,102.542,224235020.0
2007-02-09 12:02:00,102.545,102.567,102.535,102.555,233805331.0
2007-02-09 12:03:00,102.56,102.573,102.537,102.537,406149435.0
2007-02-09 12:04:00,102.55,102.564,102.54,102.555,179440323.0
2007-02-09 12:05:00,102.56,102.57,102.548,102.565,95307823.0
2007-02-09 12:06:00,102.552,102.56,102.55,102.555,626244781.0
2007-02-09 12:07:00,102.555,102.585,102.555,102.565,326460399.0
2007-02-09 12:08:00,102.57,102.575,102.555,102.575,67080930.0
2007-02-09 12:09:00,102.558,102.59,102.556,102.558,286078870.0
2007-02-09 12:10:00,102.562,102.585,102.556,102.573,499393497.0
2007-02-09 12:11:00,102.568,102.571,102.545,102.565,71455945.0
2007-02-09 12:12:00,102.557,102.557,102.525,102.535,165908119.0
2007-02-09 12:13:00,102.535,102.555,102.53,102.53,26460672.0
2007-02-09 12:14:00,102.53,102.53,102.51,102.515,229273973.0
2007-02-09 12:15:00,102.525,102.54,102.525,102.525,25028655.0
2007-02-09 12:16:00,102.522,102.523,102.493,102.493,96041245.0
2007-02-09 12:17:00,102.49,102.501,102.46,102.46,59794343.0
2007-02-09 12:18:00,102.465,102.495,102.448,102.495,491842988.0
2007-02-09 12:19:00,102.475,102.5,102.475,102.5,135656977.0
2007-02-09 12:20:00,102.5,102.5,102.465,102.495,162927493.0
2007-02-09 12:21:00,102.478,102.503,102.47,102.485,110893646.0
2007-02-09 12:22:00,102.495,102.507,102.49,102.505,28599648.0
2007-02-09 12:23:00,102.505,102.505,102.475,102.495,437808369.0
2007-02-09 12:24:00,102.485,102.515,102.48,102.515,77778249.0
2007-02-09 12:25:00,102.52,102.52,102.494,102.497,90570538.0
2007-02-09 12:26:00,102.512,102.513,102.485,102.505,62874978.0
2007-02-09 12:27:00,102.5,102.53,102.48,102.53,71231242.0
2007-02-09 12:29:00,102.52,102.55,102.518,102.55,81332682.0
2007-02-09 12:30:00,102.555,102.555,102.527,102.53,336339665.0
2007-02-09 12:31:00,102.535,102.536,102.512,102.525,257349517.0
2007-02-09 12:32:00,102.53,102.54,102.522,102.525,80555717.0
2007-02-09 12:33:00,102.53,102.535,102.52,102.525,135208161.0
2007-02-09 12:34:00,102.525,102.551,102.525,102.543,73326165.0
2007-02-09 12:35:00,102.555,102.556,102.54,102.552,153837333.0
2007-02-09 12:36:00,102.56,102.564,102.547,102.56,72391958.0
2007-02-09 12:37:00,102.56,102.561,102.528,102.555,103691208.0
2007-02-09 12:38:00,102.54,102.56,102.518,102.56,524216527.0
2007-02-09 12:39:00,102.557,102.56,102.545,102.56,44128144.0
2007-02-09 12:40:00,102.555,102.571,102.545,102.56,193058337.0
2007-02-09 12:41:00,102.555,102.559,102.526,102.535,285695289.0
2007-02-09 12:42:00,102.545,102.568,102.54,102.56,556451666.0
2007-02-09 12:43:00,102.553,102.585,102.545,102.585,34100076.0
2007-02-09 12:44:00,102.595,102.595,102.565,102.565,273874151.0
2007-02-09 12:45:00,102.58,102.58,102.557,102.565,507233058.0
2007-02-09 12:46:00,102.57,102.591,102.559,102.572,511219076.0
2007-02-09 12:47:00,102.575,102.585,102.565,102.582,57363758.0
2007-02-09 12:48:00,102.58,102.6,102.57,102.6,60802728.0
2007-02-09 12:49:00,102.595,102.602,102.575,102.595,348229619.0
2007-02-09 12:50:00,102.595,102.625,102.59,102.615,28185204.0
2007-02-09 12:51:00,102.62,102.62,102.583,102.583,318506342.0
2007-02-09 12:52:00,102.59,102.617,102.581,102.59,621833057.0
2007-02-09 12:53:00,102.595,102.611,102.586,102.593,512803830.0
2007-02-09 12:54:00,102.59,102.618,102.58,102.605,77346893.0
2007-02-09 12:55:00,102.61,102.61,102.57,102.585,318599829.0
2007-02-09 12:56:00,102.585,102.585,102.545,102.545,273307292.0
2007-02-09 12:57:00,102.553,102.568,102.544,102.555,350736972.0
2007-02-09 12:58:00,102.545,102.599,102.545,102.57,415711323.0
2007-02-09 12:59:00,102.59,102.62,102.59,102.62,119765716.0
2007-02-09 13:00:00,102.625,102.625,102.59,102.61,58407753.0
2007-02-09 13:01:00,102.562,102.618,102.551,102.565,309883041.0
2007-02-09 13:02:00,102.565,102.595,102.565,102.575,100023527.0
2007-02-09 13:03:00,102.58,102.595,102.564,102.573,233601313.0
2007-02-09 13:04:00,102.57,102.58,102.54,102.54,232022113.0
2007-02-09 13:05:00,102.56,102.571,102.555,102.57,271145258.0
2007-02-09 13:06:00,102.565,102.567,102.55,102.555,312163371.0
2007-02-09 13:07:00,102.56,102.598,102.524,102.56,428552811.0
2007-02-09 13:08:00,102.555,102.583,102.555,102.558,321994533.0
2007-02-09 13:11:00,102.565,102.57,102.558,102.56,70603454.0
2007-02-09 13:12:00,102.555,102.57,102.513,102.56,258133663.0
2007-02-09 13:13:00,102.547,102.567,102.535,102.545,114147519.0
2007-02-09 13:14:00,102.55,102.55,102.485,102.52,360365350.0
2007-02-09 13:15:00,102.525,102.535,102.485,102.533,358661750.0
2007-02-09 13:16:00,102.52,102.539,102.481,102.537,381131203.0
2007-02-09 13:17:00,102.533,102.565,102.531,102.565,295911818.0
2007-02-09 13:18:00,102.552,102.588,102.548,102.58,346285397.0
2007-02-09 13:19:00,102.587,102.59,102.574,102.59,220719260.0
2007-02-09 13:20:00,102.59,102.606,102.584,102.59,79831880.0
2007-02-09 13:21:00,102.6,102.6,102.57,102.575,149037590.0
2007-02-09 13:22:00,102.59,102.602,102.542,102.585,108433719.0
2007-02-09 13:23:00,102.585,102.588,102.555,102.575,209793752.0
2007-02-09 13:24:00,102.57,102.59,102.565,102.565,30404555.0
2007-02-09 13:25:00,102.57,102.572,102.528,102.565,68813406.0
2007-02-09 13:27:00,102.57,102.581,102.518,102.57,264138678.0
2007-02-09 13:28:00,102.56,102.575,102.56,102.575,50581685.0
2007-02-09 13:29:00,102.58,102.58,102.55,102.55,74105357.0
2007-02-09 13:30:00,102.555,102.58,102.555,102.58,139225381.0
2007-02-09 13:31:00,102.58,102.58,102.549,102.55,200709259.0
2007-02-09 13:32:00,102.55,102.575,102.55,102.575,78865860.0
2007-02-09 13:33:00,102.575,102.59,102.522,102.575,313541291.0
2007-02-09 13:35:00,102.59,102.594,102.531,102.582,152107830.0
2007-02-09 13:36:00,102.58,102.595,102.545,102.595,253303913.0
2007-02-09 13:37:00,102.595,102.6,102.571,102.6,84561130.0
2007-02-09 13:38:00,102.595,102.598,102.575,102.575,413202996.0
2007-02-09 13:39:00,102.575,102.622,102.557,102.622,306480750.0
2007-02-09 13:40:00,102.62,102.666,102.62,102.66,342000494.0
2007-02-09 13:41:00,102.655,102.667,102.63,102.667,62788094.0
2007-02-09 13:42:00,102.67,102.68,102.622,102.66,52814385.0
2007-02-09 13:43:00,102.665,102.685,102.658,102.67,73948367.0
2007-02-09 13:44:00,102.675,102.677,102.64,102.64,42490202.0
2007-02-09 13:45:00,102.64,102.67,102.61,102.67,347180549.0
2007-02-09 13:46:00,102.665,102.685,102.655,102.665,559243205.0
2007-02-09 13:47:00,102.612,102.686,102.601,102.675,443952510.0
2007-02-09 13:48:00,102.67,102.685,102.615,102.675,245272983.0
2007-02-09 13:49:00,102.68,102.685,102.633,102.67,371554358.0
2007-02-09 13:50:00,102.665,102.69,102.65,102.68,241164055.0
2007-02-09 13:51:00,102.67,102.7,102.655,102.655,110346064.0
2007-02-09 13:52:00,102.665,102.71,102.633,102.71,94108356.0
2007-02-09 13:53:00,102.705,102.718,102.646,102.68,467378817.0
2007-02-09 13:54:00,102.69,102.69,102.615,102.658,185974899.0
2007-02-09 13:55:00,102.673,102.69,102.636,102.68,296499771.0
2007-02-09 13:56:00,102.68,102.697,102.643,102.695,254388306.0
2007-02-09 13:57:00,102.69,102.701,102.69,102.7,72139083.0
2007-02-09 13:58:00,102.702,102.702,102.604,102.665,349936665.0
2007-02-09 13:59:00,102.655,102.695,102.62,102.62,178459436.0
2007-02-09 14:00:00,102.635,102.985,102.635,102.945,282042974.0
2007-02-09 14:01:00,102.915,102.962,102.915,102.945,232891163.0
2007-02-09 14:02:00,102.96,102.99,102.924,102.975,355197770.0
2007-02-09 14:03:00,102.963,103.06,102.96,103.025,96962458.0
2007-02-09 14:04:00,103.03,103.03,102.91,102.91,944564554.0
2007-02-09 14:05:00,102.908,102.965,102.894,102.925,235025905.0
2007-02-09 14:06:00,102.935,102.953,102.884,102.92,249880880.0
2007-02-09 14:07:00,102.925,102.951,102.907,102.945,148442791.0
2007-02-09 14:08:00,102.963,102.97,102.935,102.95,82944232.0
2007-02-09 14:09:00,102.95,102.97,102.94,102.97,40190770.0
2007-02-09 14:10:00,102.963,102.995,102.955,102.965,217034004.0
2007-02-09 14:11:00,102.965,102.997,102.926,102.947,72956439.0
2007-02-09 14:12:00,102.955,102.955,102.923,102.943,68087807.0
2007-02-09 14:13:00,102.94,102.963,102.937,102.937,109247992.0
2007-02-09 14:14:00,102.9,102.96,102.884,102.93,62655374.0
2007-02-09 14:15:00,102.92,102.983,102.895,102.937,334818303.0
2007-02-09 14:16:00,102.97,102.975,102.91,102.97,173231853.0
2007-02-09 14:17:00,102.96,102.975,102.945,102.975,38036358.0
2007-02-09 14:18:00,102.97,103.015,102.942,103.015,241429429.0
2007-02-09 14:19:00,103.005,103.095,103.005,103.095,126025569.0
2007-02-09 14:20:00,103.09,103.105,103.04,103.095,105573809.0
2007-02-09 14:21:00,103.085,103.11,103.065,103.105,75291984.0
2007-02-09 14:22:00,103.112,103.123,103.095,103.107,138851182.0
2007-02-09 14:23:00,103.095,103.095,103.065,103.065,4573891.0
2007-02-09 14:24:00,103.08,103.12,103.05,103.12,69468972.0
2007-02-09 14:25:00,103.125,103.16,103.115,103.115,79541745.0
2007-02-09 14:26:00,103.145,103.145,103.117,103.135,127221760.0
2007-02-09 14:27:00,103.138,103.153,103.082,103.082,87362065.0
2007-02-09 14:28:00,103.115,103.18,103.115,103.15,60721417.0
2007-02-09 14:29:00,103.15,103.21,103.15,103.2,115913897.0
2007-02-09 14:30:00,103.2,103.258,103.18,103.24,85756607.0
2007-02-09 14:31:00,103.23,103.297,103.22,103.265,67236715.0
2007-02-09 14:32:00,103.26,103.28,103.2,103.215,127583864.0
2007-02-09 14:33:00,103.215,103.235,103.135,103.135,24921071.0
2007-02-09 14:34:00,103.178,103.213,103.178,103.21,51120699.0
2007-02-09 14:35:00,103.205,103.26,103.205,103.255,39512856.0
2007-02-09 14:36:00,103.23,103.245,103.21,103.24,56379328.0
2007-02-09 14:37:00,103.23,103.23,103.18,103.18,38353736.0
2007-02-09 14:38:00,103.19,103.19,103.167,103.167,22612791.0
2007-02-09 14:39:00,103.165,103.245,103.165,103.21,51145178.0
2007-02-09 14:40:00,103.213,103.26,103.202,103.26,98577765.0
2007-02-09 14:41:00,103.245,103.245,103.18,103.18,52466367.0
2007-02-09 14:42:00,103.182,103.205,103.145,103.185,54981773.0
2007-02-09 14:43:00,103.105,103.195,103.105,103.155,64275162.0
2007-02-09 14:44:00,103.165,103.195,103.165,103.19,70875158.0
2007-02-09 14:45:00,103.165,103.165,103.15,103.15,28734064.0
2007-02-09 14:46:00,103.18,103.19,103.098,103.19,72731413.0
2007-02-09 14:47:00,103.19,103.235,103.175,103.235,59229436.0
2007-02-09 14:48:00,103.245,103.245,103.18,103.195,21286255.0
2007-02-09 14:49:00,103.165,103.2,103.165,103.175,63921532.0
2007-02-09 14:50:00,103.175,103.175,103.14,103.145,63691724.0
2007-02-09 14:51:00,103.135,103.165,103.111,103.145,83646265.0
2007-02-09 14:52:00,103.145,103.15,103.1,103.142,137045746.0
2007-02-09 14:53:00,103.14,103.14,103.107,103.107,2829719.0
2007-02-09 14:54:00,103.11,103.14,103.11,103.14,48051831.0
2007-02-09 14:55:00,103.135,103.135,103.11,103.11,19279338.0
2007-02-09 14:56:00,103.11,103.14,103.103,103.103,60902229.0
2007-02-09 14:57:00,103.097,103.158,103.097,103.15,96476487.0
2007-02-09 14:58:00,103.143,103.143,103.12,103.132,93289200.0
2007-02-09 14:59:00,103.14,103.148,103.12,103.135,88795515.0
2007-02-09 15:00:00,103.135,103.14,103.122,103.122,81208705.0
2007-02-09 15:01:00,103.135,103.135,103.135,103.135,3474643.0
2007-02-09 15:02:00,103.14,103.17,103.12,103.17,64402012.0
2007-02-09 15:03:00,103.17,103.195,103.17,103.185,58115929.0
2007-02-09 15:04:00,103.19,103.19,103.15,103.15,2696642.0
2007-02-09 15:05:00,103.135,103.175,103.135,103.17,67936929.0
2007-02-09 15:06:00,103.168,103.205,103.129,103.195,123328816.0
2007-02-09 15:07:00,103.195,103.201,103.175,103.18,100774995.0
2007-02-09 15:08:00,103.19,103.192,103.17,103.177,115338301.0
2007-02-09 15:09:00,103.183,103.27,103.183,103.27,30033771.0
2007-02-09 15:10:00,103.26,103.26,103.235,103.235,27724907.0
2007-02-09 15:11:00,103.233,103.25,103.225,103.247,68529972.0
2007-02-09 15:12:00,103.245,103.251,103.22,103.24,65714237.0
2007-02-09 15:13:00,103.23,103.255,103.215,103.255,69604046.0
2007-02-09 15:14:00,103.25,103.31,103.235,103.31,14514129.0
2007-02-09 15:15:00,103.315,103.335,103.28,103.28,17456863.0
2007-02-09 15:16:00,103.255,103.27,103.245,103.27,75485925.0
2007-02-09 15:17:00,103.28,103.3,103.26,103.3,29228611.0
2007-02-09 15:18:00,103.295,103.295,103.255,103.26,30864730.0
2007-02-09 15:19:00,103.27,103.29,103.254,103.29,27673742.0
2007-02-09 15:20:00,103.285,103.29,103.253,103.275,142027380.0
2007-02-09 15:21:00,103.273,103.35,103.273,103.327,61925287.0
2007-02-09 15:22:00,103.345,103.345,103.278,103.28,38950477.0
2007-02-09 15:23:00,103.3,103.325,103.285,103.298,89791839.0
2007-02-09 15:24:00,103.29,103.32,103.28,103.293,128888305.0
2007-02-09 15:25:00,103.295,103.34,103.293,103.33,101546651.0
2007-02-09 15:26:00,103.333,103.35,103.295,103.295,28127224.0
2007-02-09 15:27:00,103.295,103.308,103.252,103.275,107012157.0
2007-02-09 15:28:00,103.255,103.308,103.255,103.265,68357542.0
2007-02-09 15:29:00,103.29,103.297,103.27,103.27,36857359.0
2007-02-09 15:30:00,103.265,103.308,103.265,103.285,69483184.0
2007-02-09 15:31:00,103.282,103.295,103.226,103.285,71031380.0
2007-02-09 15:32:00,103.285,103.333,103.285,103.33,67043233.0
2007-02-09 15:33:00,103.325,103.326,103.28,103.28,49455292.0
2007-02-09 15:34:00,103.28,103.355,103.28,103.335,91320064.0
2007-02-09 15:35:00,103.345,103.345,103.318,103.318,16530733.0
2007-02-09 15:36:00,103.315,103.33,103.295,103.303,80001498.0
2007-02-09 15:37:00,103.292,103.313,103.285,103.3,165383630.0
2007-02-09 15:38:00,103.305,103.35,103.305,103.345,44949498.0
2007-02-09 15:39:00,103.35,103.355,103.32,103.355,91105415.0
2007-02-09 15:40:00,103.36,103.365,103.32,103.36,102808697.0
2007-02-09 15:41:00,103.35,103.35,103.315,103.315,17905325.0
2007-02-09 15:42:00,103.31,103.31,103.295,103.295,30975724.0
2007-02-09 15:43:00,103.3,103.33,103.299,103.32,88387445.0
2007-02-09 15:44:00,103.315,103.335,103.29,103.32,106148470.0
2007-02-09 15:45:00,103.327,103.355,103.32,103.335,123166156.0
2007-02-09 15:46:00,103.312,103.33,103.29,103.325,99596804.0
2007-02-09 15:47:00,103.335,103.36,103.318,103.36,61024616.0
2007-02-09 15:48:00,103.355,103.355,103.32,103.347,25141071.0
2007-02-09 15:49:00,103.355,103.355,103.29,103.315,59165484.0
2007-02-09 15:50:00,103.318,103.346,103.295,103.34,47732136.0
2007-02-09 15:51:00,103.33,103.33,103.315,103.315,45201137.0
2007-02-09 15:52:00,103.313,103.315,103.268,103.315,31410431.0
2007-02-09 15:53:00,103.313,103.313,103.31,103.31,14159649.0
2007-02-09 15:54:00,103.313,103.315,103.287,103.315,46964024.0
2007-02-09 15:55:00,103.295,103.332,103.27,103.29,104808249.0
2007-02-09 15:56:00,103.285,103.302,103.285,103.3,87580384.0
2007-02-09 15:57:00,103.31,103.31,103.26,103.285,81230940.0
2007-02-09 15:58:00,103.278,103.278,103.26,103.275,89303236.0
2007-02-09 15:59:00,103.27,103.32,103.26,103.31,107590952.0
2007-02-09 16:00:00,103.305,103.337,103.305,103.337,29911824.0
2007-02-09 16:01:00,103.333,103.365,103.315,103.355,41499238.0
2007-02-09 16:02:00,103.355,103.355,103.33,103.34,64292137.0
2007-02-09 16:03:00,103.35,103.355,103.315,103.315,48302359.0
2007-02-09 16:04:00,103.29,103.345,103.29,103.345,6199736.0
2007-02-09 16:05:00,103.355,103.37,103.325,103.325,78308524.0
2007-02-09 16:06:00,103.33,103.363,103.29,103.363,65527472.0
2007-02-09 16:07:00,103.365,103.365,103.345,103.345,40161432.0
2007-02-09 16:08:00,103.35,103.355,103.313,103.347,33800050.0
2007-02-09 16:09:00,103.345,103.36,103.328,103.332,147076881.0
2007-02-09 16:10:00,103.33,103.36,103.33,103.34,94102739.0
2007-02-09 16:11:00,103.335,103.37,103.335,103.37,11207465.0
2007-02-09 16:12:00,103.372,103.376,103.305,103.345,126512919.0
2007-02-09 16:13:00,103.338,103.363,103.322,103.34,58711514.0
2007-02-09 16:14:00,103.335,103.345,103.31,103.32,100302800.0
2007-02-09 16:15:00,103.313,103.347,103.302,103.325,168321592.0
2007-02-09 16:16:00,103.3,103.336,103.29,103.333,74534056.0
2007-02-09 16:17:00,103.332,103.355,103.332,103.335,32417313.0
2007-02-09 16:18:00,103.34,103.35,103.305,103.305,72383648.0
2007-02-09 16:19:00,103.3,103.33,103.3,103.33,19420730.0
2007-02-09 16:20:00,103.32,103.321,103.285,103.32,88184682.0
2007-02-09 16:21:00,103.335,103.345,103.335,103.345,12726087.0
2007-02-09 16:22:00,103.345,103.345,103.303,103.303,19036198.0
2007-02-09 16:23:00,103.31,103.33,103.29,103.32,101871508.0
2007-02-09 16:24:00,103.305,103.305,103.245,103.275,128277901.0
2007-02-09 16:25:00,103.273,103.294,103.273,103.292,27301268.0
2007-02-09 16:26:00,103.298,103.34,103.278,103.34,53088260.0
2007-02-09 16:27:00,103.335,103.337,103.3,103.3,29965108.0
2007-02-09 16:28:00,103.313,103.313,103.285,103.305,74800355.0
2007-02-09 16:29:00,103.31,103.31,103.28,103.287,39688617.0
2007-02-09 16:30:00,103.28,103.29,103.26,103.29,62805257.0
2007-02-09 16:31:00,103.288,103.302,103.287,103.3,40916005.0
2007-02-09 16:32:00,103.298,103.303,103.28,103.3,80244124.0
2007-02-09 16:33:00,103.295,103.325,103.275,103.325,46117563.0
2007-02-09 16:34:00,103.33,103.36,103.305,103.33,81358836.0
2007-02-09 16:35:00,103.333,103.35,103.32,103.35,27579660.0
2007-02-09 16:36:00,103.345,103.345,103.293,103.312,54735173.0
2007-02-09 16:37:00,103.325,103.325,103.29,103.29,34686284.0
2007-02-09 16:38:00,103.305,103.325,103.295,103.308,75022687.0
2007-02-09 16:39:00,103.315,103.33,103.28,103.315,90511327.0
2007-02-09 16:40:00,103.313,103.355,103.305,103.355,138184043.0
2007-02-09 16:41:00,103.35,103.35,103.32,103.34,81714671.0
2007-02-09 16:42:00,103.333,103.34,103.3,103.34,58405403.0
2007-02-09 16:43:00,103.33,103.353,103.33,103.33,91504552.0
2007-02-09 16:44:00,103.335,103.36,103.335,103.345,73141930.0
2007-02-09 16:45:00,103.355,103.355,103.35,103.35,34127736.0
2007-02-09 16:46:00,103.355,103.375,103.355,103.36,43402699.0
2007-02-09 16:47:00,103.37,103.388,103.353,103.388,46619087.0
2007-02-09 16:48:00,103.38,103.38,103.35,103.35,12285041.0
2007-02-09 16:49:00,103.375,103.39,103.345,103.39,35083332.0
2007-02-09 16:50:00,103.37,103.381,103.35,103.357,198874548.0
2007-02-09 16:51:00,103.355,103.373,103.345,103.367,65779177.0
2007-02-09 16:52:00,103.375,103.405,103.365,103.38,79934729.0
2007-02-09 16:53:00,103.37,103.37,103.345,103.355,76764112.0
2007-02-09 16:54:00,103.37,103.41,103.37,103.4,47059103.0
2007-02-09 16:55:00,103.4,103.415,103.4,103.407,13030960.0
2007-02-09 16:56:00,103.41,103.41,103.36,103.36,28441421.0
2007-02-09 16:57:00,103.365,103.386,103.355,103.385,72151760.0
2007-02-09 16:58:00,103.4,103.41,103.385,103.41,50946984.0
2007-02-09 16:59:00,103.41,103.42,103.357,103.42,69830980.0
2007-02-09 17:00:00,103.44,103.475,103.405,103.46,113449994.0
2007-02-09 17:01:00,103.46,103.465,103.43,103.43,54721323.0
2007-02-09 17:02:00,103.425,103.457,103.425,103.44,62660130.0
2007-02-09 17:03:00,103.435,103.446,103.357,103.385,43496404.0
2007-02-09 17:04:00,103.387,103.388,103.365,103.38,87016548.0
2007-02-09 17:05:00,103.373,103.395,103.365,103.375,93145326.0
2007-02-09 17:06:00,103.38,103.425,103.37,103.42,74558499.0
2007-02-09 17:07:00,103.417,103.435,103.395,103.435,41642571.0
2007-02-09 17:08:00,103.415,103.455,103.415,103.43,171154669.0
2007-02-09 17:09:00,103.435,103.444,103.415,103.415,63648077.0
2007-02-09 17:10:00,103.42,103.455,103.42,103.45,43389446.0
2007-02-09 17:11:00,103.45,103.46,103.425,103.46,130052415.0
2007-02-09 17:12:00,103.455,103.463,103.445,103.46,72100048.0
2007-02-09 17:13:00,103.45,103.465,103.435,103.465,72911616.0
2007-02-09 17:14:00,103.47,103.47,103.435,103.455,78332375.0
2007-02-09 17:15:00,103.455,103.47,103.455,103.47,28864579.0
2007-02-09 17:16:00,103.468,103.468,103.435,103.435,14728978.0
2007-02-09 17:17:00,103.435,103.47,103.415,103.425,97177625.0
2007-02-09 17:18:00,103.422,103.463,103.422,103.463,55660267.0
2007-02-09 17:19:00,103.465,103.48,103.465,103.47,37244653.0
2007-02-09 17:20:00,103.46,103.48,103.45,103.45,57861084.0
2007-02-09 17:21:00,103.465,103.485,103.465,103.485,36428760.0
2007-02-09 17:22:00,103.48,103.495,103.46,103.495,73481539.0
2007-02-09 17:23:00,103.49,103.495,103.455,103.477,94764444.0
2007-02-09 17:24:00,103.47,103.47,103.435,103.455,83728586.0
2007-02-09 17:25:00,103.45,103.453,103.41,103.45,41369601.0
2007-02-09 17:26:00,103.45,103.47,103.43,103.455,95186022.0
2007-02-09 17:27:00,103.455,103.455,103.407,103.407,45093741.0
2007-02-09 17:28:00,103.405,103.433,103.405,103.425,61761712.0
2007-02-09 17:29:00,103.43,103.455,103.405,103.455,35453792.0
2007-02-09 17:30:00,103.455,103.456,103.435,103.442,67788907.0
2007-02-09 17:31:00,103.437,103.455,103.437,103.455,64972414.0
2007-02-09 17:32:00,103.455,103.47,103.435,103.435,54154547.0
2007-02-09 17:33:00,103.445,103.48,103.43,103.455,80810682.0
2007-02-09 17:34:00,103.465,103.48,103.449,103.453,63459382.0
2007-02-09 17:35:00,103.45,103.47,103.435,103.46,37694897.0
2007-02-09 17:36:00,103.46,103.46,103.44,103.45,49222107.0
2007-02-09 17:37:00,103.465,103.465,103.438,103.453,47909215.0
2007-02-09 17:38:00,103.46,103.47,103.415,103.425,86795746.0
2007-02-09 17:39:00,103.385,103.44,103.385,103.43,87635639.0
2007-02-09 17:40:00,103.425,103.45,103.425,103.43,54848586.0
2007-02-09 17:41:00,103.432,103.46,103.432,103.443,15265869.0
2007-02-09 17:42:00,103.44,103.46,103.44,103.46,66179679.0
2007-02-09 17:43:00,103.455,103.485,103.455,103.485,35999025.0
2007-02-09 17:44:00,103.485,103.51,103.465,103.482,90434999.0
2007-02-09 17:45:00,103.48,103.508,103.48,103.505,13130295.0
2007-02-09 17:46:00,103.5,103.515,103.47,103.515,92240501.0
2007-02-09 17:47:00,103.51,103.53,103.47,103.47,53210691.0
2007-02-09 17:48:00,103.51,103.51,103.48,103.5,30686678.0
2007-02-09 17:49:00,103.505,103.515,103.493,103.503,116786215.0
2007-02-09 17:50:00,103.508,103.515,103.507,103.515,29130472.0
2007-02-09 17:51:00,103.515,103.555,103.502,103.52,75385358.0
2007-02-09 17:52:00,103.517,103.545,103.493,103.525,83460255.0
2007-02-09 17:53:00,103.513,103.555,103.5,103.535,67623727.0
2007-02-09 17:54:00,103.535,103.55,103.52,103.545,59567542.0
2007-02-09 17:55:00,103.53,103.553,103.525,103.542,140225275.0
2007-02-09 17:56:00,103.545,103.552,103.505,103.515,66903045.0
2007-02-09 17:57:00,103.51,103.51,103.468,103.495,89372998.0
2007-02-09 17:58:00,103.5,103.515,103.47,103.47,56825004.0
2007-02-09 17:59:00,103.495,103.52,103.48,103.5,70850282.0
2007-02-09 18:00:00,103.51,103.51,103.47,103.475,46450059.0
2007-02-09 18:01:00,103.48,103.5,103.47,103.49,77534050.0
2007-02-09 18:02:00,103.478,103.478,103.46,103.465,32075168.0
2007-02-09 18:03:00,103.465,103.48,103.458,103.467,96546084.0
2007-02-09 18:04:00,103.47,103.47,103.433,103.445,70907005.0
2007-02-09 18:05:00,103.45,103.465,103.422,103.432,82480167.0
2007-02-09 18:06:00,103.435,103.46,103.415,103.46,69065934.0
2007-02-09 18:07:00,103.44,103.452,103.435,103.452,59525561.0
2007-02-09 18:08:00,103.452,103.46,103.44,103.46,90259471.0
2007-02-09 18:09:00,103.46,103.515,103.445,103.462,71100887.0
2007-02-09 18:10:00,103.47,103.51,103.47,103.5,64235032.0
2007-02-09 18:11:00,103.495,103.501,103.465,103.5,114475711.0
2007-02-09 18:12:00,103.495,103.535,103.495,103.535,52559029.0
2007-02-09 18:13:00,103.54,103.565,103.54,103.565,28850920.0
2007-02-09 18:14:00,103.562,103.562,103.527,103.555,69169691.0
2007-02-09 18:15:00,103.565,103.595,103.525,103.555,77215592.0
2007-02-09 18:16:00,103.58,103.59,103.555,103.565,92011115.0
2007-02-09 18:17:00,103.58,103.6,103.564,103.6,114878539.0
2007-02-09 18:18:00,103.593,103.645,103.593,103.625,48120427.0
2007-02-09 18:19:00,103.635,103.635,103.583,103.6,144936703.0
2007-02-09 18:20:00,103.615,103.625,103.578,103.61,79142572.0
2007-02-09 18:21:00,103.625,103.673,103.592,103.638,113375945.0
2007-02-09 18:22:00,103.65,103.67,103.619,103.625,84162138.0
2007-02-09 18:23:00,103.62,103.65,103.618,103.63,42206095.0
2007-02-09 18:24:00,103.635,103.658,103.612,103.645,114278976.0
2007-02-09 18:25:00,103.65,103.65,103.616,103.632,48881501.0
2007-02-09 18:26:00,103.64,103.64,103.6,103.6,61357341.0
2007-02-09 18:27:00,103.605,103.625,103.59,103.61,116963965.0
2007-02-09 18:28:00,103.59,103.61,103.59,103.59,64602916.0
2007-02-09 18:29:00,103.59,103.615,103.57,103.57,94587942.0
2007-02-09 18:30:00,103.6,103.6,103.553,103.57,44316910.0
2007-02-09 18:31:00,103.57,103.57,103.535,103.565,31294156.0
2007-02-09 18:32:00,103.565,103.58,103.54,103.563,117875931.0
2007-02-09 18:33:00,103.563,103.6,103.563,103.6,56356336.0
2007-02-09 18:34:00,103.6,103.6,103.565,103.6,84930766.0
2007-02-09 18:35:00,103.603,103.603,103.58,103.58,6749513.0
2007-02-09 18:36:00,103.575,103.59,103.55,103.565,54487399.0
2007-02-09 18:37:00,103.57,103.62,103.565,103.585,92408331.0
2007-02-09 18:38:00,103.585,103.585,103.533,103.547,108284031.0
2007-02-09 18:39:00,103.55,103.585,103.508,103.56,66589729.0
2007-02-09 18:40:00,103.55,103.58,103.55,103.57,92246850.0
2007-02-09 18:41:00,103.565,103.594,103.565,103.58,92090025.0
2007-02-09 18:42:00,103.582,103.59,103.55,103.55,94928351.0
2007-02-09 18:43:00,103.55,103.57,103.52,103.547,111891325.0
2007-02-09 18:44:00,103.557,103.575,103.54,103.565,73767979.0
2007-02-09 18:45:00,103.55,103.592,103.55,103.575,39825236.0
2007-02-09 18:46:00,103.565,103.595,103.54,103.575,63520284.0
2007-02-09 18:47:00,103.555,103.632,103.555,103.61,62578715.0
2007-02-09 18:48:00,103.61,103.668,103.61,103.625,58797595.0
2007-02-09 18:49:00,103.63,103.64,103.615,103.615,19648661.0
2007-02-09 18:50:00,103.63,103.635,103.595,103.612,68918474.0
2007-02-09 18:51:00,103.615,103.632,103.615,103.63,84155607.0
2007-02-09 18:52:00,103.63,103.64,103.61,103.615,63717757.0
2007-02-09 18:53:00,103.62,103.625,103.605,103.625,69824804.0
2007-02-09 18:54:00,103.625,103.625,103.59,103.6,106633648.0
2007-02-09 18:55:00,103.6,103.612,103.58,103.612,27050916.0
2007-02-09 18:56:00,103.615,103.615,103.605,103.61,69550661.0
2007-02-09 18:57:00,103.603,103.603,103.557,103.595,21688026.0
2007-02-09 18:58:00,103.595,103.605,103.575,103.575,109280400.0
2007-02-09 18:59:00,103.572,103.595,103.56,103.56,58962105.0
2007-02-09 19:00:00,103.57,103.58,103.54,103.58,46025967.0
2007-02-09 19:01:00,103.575,103.585,103.545,103.57,32487584.0
2007-02-09 19:02:00,103.56,103.573,103.511,103.545,70919462.0
2007-02-09 19:03:00,103.535,103.538,103.535,103.538,22505707.0
2007-02-09 19:04:00,103.545,103.545,103.525,103.53,81689243.0
2007-02-09 19:05:00,103.54,103.543,103.52,103.527,27479714.0
2007-02-09 19:06:00,103.535,103.545,103.522,103.535,111800394.0
2007-02-09 19:07:00,103.53,103.57,103.527,103.57,80313677.0
2007-02-09 19:08:00,103.558,103.56,103.558,103.56,15165214.0
2007-02-09 19:09:00,103.56,103.57,103.56,103.57,21066920.0
2007-02-09 19:10:00,103.555,103.605,103.545,103.605,40537581.0
2007-02-09 19:11:00,103.595,103.595,103.578,103.578,25874337.0
2007-02-09 19:12:00,103.573,103.573,103.565,103.565,38415919.0
2007-02-09 19:13:00,103.575,103.575,103.546,103.555,68067407.0
2007-02-09 19:14:00,103.555,103.57,103.555,103.565,80834784.0
2007-02-09 19:15:00,103.56,103.56,103.54,103.55,25453029.0
2007-02-09 19:16:00,103.545,103.545,103.52,103.535,52824370.0
2007-02-09 19:17:00,103.533,103.538,103.53,103.535,74354891.0
2007-02-09 19:18:00,103.545,103.552,103.535,103.545,94929312.0
2007-02-09 19:19:00,103.55,103.565,103.546,103.558,50620518.0
2007-02-09 19:20:00,103.555,103.575,103.542,103.57,96205179.0
2007-02-09 19:21:00,103.565,103.65,103.565,103.635,50309364.0
2007-02-09 19:22:00,103.635,103.635,103.572,103.603,79046321.0
2007-02-09 19:23:00,103.615,103.63,103.595,103.63,57143995.0
2007-02-09 19:24:00,103.63,103.635,103.61,103.635,98450688.0
2007-02-09 19:25:00,103.62,103.635,103.62,103.635,50940187.0
2007-02-09 19:26:00,103.635,103.635,103.618,103.618,46892144.0
2007-02-09 19:27:00,103.615,103.615,103.588,103.588,9632124.0
2007-02-09 19:28:00,103.585,103.595,103.56,103.567,98820720.0
2007-02-09 19:29:00,103.558,103.62,103.558,103.595,94872079.0
2007-02-09 19:30:00,103.595,103.613,103.583,103.595,91910214.0
2007-02-09 19:31:00,103.593,103.595,103.54,103.54,47217061.0
2007-02-09 19:32:00,103.57,103.582,103.535,103.58,34108389.0
2007-02-09 19:33:00,103.57,103.59,103.565,103.59,95986466.0
2007-02-09 19:34:00,103.595,103.602,103.565,103.57,90086698.0
2007-02-09 19:35:00,103.575,103.587,103.575,103.583,17889052.0
2007-02-09 19:36:00,103.58,103.59,103.575,103.59,50885573.0
2007-02-09 19:37:00,103.57,103.57,103.543,103.55,55173643.0
2007-02-09 19:38:00,103.552,103.575,103.549,103.575,17006314.0
2007-02-09 19:39:00,103.56,103.577,103.56,103.575,69253474.0
2007-02-09 19:40:00,103.575,103.575,103.52,103.575,86289778.0
2007-02-09 19:42:00,103.58,103.58,103.58,103.58,5944476.0
2007-02-09 19:43:00,103.57,103.585,103.57,103.585,33014722.0
2007-02-09 19:44:00,103.585,103.585,103.555,103.555,59720973.0
2007-02-09 19:45:00,103.55,103.58,103.55,103.58,29656692.0
2007-02-09 19:46:00,103.58,103.591,103.567,103.567,23452267.0
2007-02-09 19:47:00,103.575,103.585,103.574,103.575,99761960.0
2007-02-09 19:48:00,103.58,103.58,103.561,103.58,94191479.0
2007-02-09 19:49:00,103.565,103.565,103.565,103.565,9812781.0
2007-02-09 19:50:00,103.555,103.58,103.555,103.58,17210269.0
2007-02-09 19:51:00,103.57,103.579,103.565,103.565,16956345.0
2007-02-09 19:52:00,103.557,103.588,103.557,103.575,45192018.0
2007-02-09 19:53:00,103.57,103.57,103.57,103.57,29312422.0
2007-02-09 19:54:00,103.57,103.585,103.57,103.585,9290558.0
2007-02-09 19:55:00,103.575,103.59,103.565,103.565,72426248.0
2007-02-09 19:56:00,103.565,103.583,103.565,103.583,32024337.0
2007-02-09 19:57:00,103.585,103.6,103.58,103.6,79693128.0
2007-02-09 19:58:00,103.61,103.61,103.597,103.597,64714965.0
2007-02-09 19:59:00,103.6,103.617,103.595,103.6,67772216.0
2007-02-09 20:00:00,103.59,103.59,103.575,103.575,52668449.0
2007-02-09 20:01:00,103.585,103.59,103.585,103.59,7786267.0
2007-02-09 20:02:00,103.585,103.6,103.585,103.6,44688835.0
2007-02-09 20:03:00,103.603,103.615,103.6,103.61,92902690.0
2007-02-09 20:04:00,103.605,103.615,103.597,103.615,39534036.0
2007-02-09 20:05:00,103.605,103.606,103.598,103.6,23437784.0
2007-02-09 20:06:00,103.595,103.63,103.587,103.615,60819773.0
2007-02-09 20:07:00,103.62,103.62,103.605,103.605,3759708.0
2007-02-09 20:08:00,103.63,103.635,103.615,103.635,39441923.0
2007-02-09 20:09:00,103.625,103.625,103.61,103.61,35586237.0
2007-02-09 20:10:00,103.625,103.625,103.6,103.6,5825880.0
2007-02-09 20:11:00,103.605,103.625,103.605,103.615,67822580.0
2007-02-09 20:12:00,103.62,103.627,103.605,103.605,60952843.0
2007-02-09 20:13:00,103.605,103.62,103.605,103.62,21663268.0
2007-02-09 20:14:00,103.63,103.65,103.625,103.64,41256127.0
2007-02-09 20:15:00,103.63,103.65,103.63,103.64,52054312.0
2007-02-09 20:16:00,103.638,103.648,103.638,103.648,27465420.0
2007-02-09 20:17:00,103.65,103.65,103.634,103.64,18780141.0
2007-02-09 20:18:00,103.64,103.675,103.617,103.665,43190770.0
2007-02-09 20:19:00,103.662,103.685,103.594,103.635,110787791.0
2007-02-09 20:20:00,103.65,103.66,103.633,103.633,22018982.0
2007-02-09 20:21:00,103.63,103.63,103.617,103.617,27066469.0
2007-02-09 20:22:00,103.617,103.635,103.617,103.62,53257080.0
2007-02-09 20:23:00,103.625,103.653,103.625,103.627,98064753.0
2007-02-09 20:24:00,103.635,103.643,103.63,103.643,29326798.0
2007-02-09 20:25:00,103.637,103.645,103.637,103.645,63441804.0
2007-02-09 20:27:00,103.625,103.66,103.625,103.66,4882359.0
2007-02-09 20:28:00,103.66,103.66,103.64,103.66,43268879.0
2007-02-09 20:29:00,103.655,103.67,103.65,103.66,43656788.0
2007-02-09 20:30:00,103.66,103.68,103.638,103.665,130041241.0
2007-02-09 20:31:00,103.665,103.673,103.642,103.66,147510855.0
2007-02-09 20:32:00,103.65,103.663,103.645,103.663,30860168.0
2007-02-09 20:33:00,103.66,103.66,103.645,103.645,94641789.0
2007-02-09 20:34:00,103.65,103.65,103.632,103.632,75887108.0
2007-02-09 20:35:00,103.645,103.645,103.628,103.645,72366794.0
2007-02-09 20:36:00,103.64,103.655,103.64,103.64,77650004.0
2007-02-09 20:37:00,103.65,103.68,103.65,103.68,1423562.0
2007-02-09 20:38:00,103.67,103.7,103.67,103.68,61670292.0
2007-02-09 20:39:00,103.675,103.695,103.67,103.692,101028915.0
2007-02-09 20:40:00,103.7,103.7,103.67,103.69,72580343.0
2007-02-09 20:41:00,103.682,103.682,103.635,103.635,37424905.0
2007-02-09 20:42:00,103.655,103.655,103.637,103.637,43657771.0
2007-02-09 20:43:00,103.645,103.65,103.63,103.64,46020298.0
2007-02-09 20:44:00,103.645,103.662,103.645,103.662,13212489.0
2007-02-09 20:45:00,103.665,103.665,103.645,103.645,34346466.0
2007-02-09 20:46:00,103.64,103.67,103.635,103.67,47601967.0
2007-02-09 20:47:00,103.662,103.662,103.635,103.645,77149471.0
2007-02-09 20:48:00,103.645,103.648,103.638,103.638,26258107.0
2007-02-09 20:49:00,103.635,103.655,103.625,103.635,91427714.0
2007-02-09 20:50:00,103.625,103.64,103.615,103.62,98389229.0
2007-02-09 20:51:00,103.62,103.65,103.617,103.625,59635495.0
2007-02-09 20:52:00,103.63,103.63,103.6,103.63,49997611.0
2007-02-09 20:53:00,103.625,103.625,103.59,103.605,91269421.0
2007-02-09 20:54:00,103.615,103.615,103.582,103.595,86059126.0
2007-02-09 20:55:00,103.6,103.62,103.595,103.603,107418045.0
2007-02-09 20:56:00,103.6,103.628,103.6,103.625,32333404.0
2007-02-09 20:57:00,103.635,103.635,103.613,103.613,23651082.0
2007-02-09 20:58:00,103.613,103.613,103.605,103.61,24270734.0
2007-02-09 20:59:00,103.61,103.64,103.61,103.64,1860270.0
2007-02-09 21:00:00,103.627,103.627,103.605,103.62,26704504.0
2007-02-09 21:04:00,103.61,103.612,103.61,103.61,71078226.0
2007-02-09 21:06:00,103.61,103.638,103.61,103.62,88440487.0
2007-02-09 21:07:00,103.618,103.658,103.618,103.658,91380268.0
2007-02-09 21:08:00,103.665,103.675,103.665,103.665,94410710.0
2007-02-09 21:09:00,103.665,103.685,103.665,103.67,103592775.0
2007-02-09 21:10:00,103.677,103.684,103.669,103.675,81186405.0
2007-02-09 21:11:00,103.672,103.679,103.631,103.675,26022486.0
2007-02-09 21:12:00,103.68,103.68,103.68,103.68,10660455.0
2007-02-09 21:13:00,103.672,103.672,103.66,103.66,11709079.0
2007-02-09 21:14:00,103.655,103.655,103.62,103.645,66610951.0
2007-02-09 21:15:00,103.635,103.657,103.635,103.64,97964063.0
2007-02-09 21:16:00,103.612,103.656,103.612,103.643,32069002.0
2007-02-09 21:17:00,103.645,103.665,103.635,103.665,18125729.0
2007-02-09 21:18:00,103.655,103.695,103.64,103.675,112852367.0
2007-02-09 21:19:00,103.67,103.725,103.65,103.705,134187804.0
2007-02-09 21:20:00,103.705,103.705,103.672,103.672,24500081.0
2007-02-09 21:21:00,103.695,103.715,103.683,103.715,48223607.0
2007-02-09 21:22:00,103.71,103.72,103.689,103.71,116585331.0
2007-02-09 21:23:00,103.68,103.74,103.68,103.71,56700249.0
2007-02-09 21:24:00,103.72,103.72,103.715,103.715,57029592.0
2007-02-09 21:25:00,103.728,103.755,103.706,103.723,68705865.0
2007-02-09 21:26:00,103.725,103.725,103.725,103.725,36032940.0
2007-02-09 21:27:00,103.733,103.74,103.71,103.725,121910107.0
2007-02-09 21:28:00,103.73,103.74,103.72,103.74,77572849.0
2007-02-09 21:29:00,103.73,103.73,103.715,103.715,16161055.0
2007-02-09 21:30:00,103.715,103.715,103.683,103.69,24191014.0
2007-02-09 21:31:00,103.69,103.705,103.69,103.695,64699232.0
2007-02-09 21:32:00,103.695,103.695,103.683,103.683,12305270.0
2007-02-09 21:33:00,103.68,103.68,103.68,103.68,858648.0
2007-02-09 21:34:00,103.7,103.705,103.7,103.705,1786191.0
2007-02-09 21:35:00,103.71,103.71,103.692,103.702,45323640.0
2007-02-09 21:37:00,103.715,103.715,103.715,103.715,1091255.0
2007-02-09 21:38:00,103.705,103.72,103.705,103.72,8051901.0
2007-02-09 21:39:00,103.72,103.722,103.715,103.715,116630528.0
2007-02-09 21:40:00,103.707,103.73,103.707,103.73,72673099.0
2007-02-09 21:41:00,103.73,103.73,103.715,103.715,32040065.0
2007-02-09 21:42:00,103.71,103.73,103.71,103.73,67336834.0
2007-02-09 21:43:00,103.737,103.737,103.737,103.737,2549330.0
2007-02-09 21:44:00,103.74,103.74,103.715,103.725,74056152.0
2007-02-09 21:45:00,103.715,103.74,103.715,103.74,52849184.0
2007-02-09 21:46:00,103.74,103.74,103.718,103.733,25658044.0
2007-02-09 21:47:00,103.74,103.76,103.737,103.76,26791850.0
2007-02-09 21:48:00,103.755,103.77,103.709,103.743,26989488.0
2007-02-09 21:49:00,103.745,103.76,103.745,103.76,17338963.0
2007-02-09 21:50:00,103.75,103.75,103.735,103.735,24041969.0
2007-02-09 21:51:00,103.753,103.77,103.753,103.76,74005348.0
2007-02-09 21:52:00,103.752,103.765,103.75,103.76,48044089.0
2007-02-09 21:53:00,103.75,103.772,103.745,103.77,48464272.0
2007-02-09 21:54:00,103.76,103.775,103.76,103.77,84119429.0
2007-02-09 21:55:00,103.765,103.777,103.765,103.775,25933841.0
2007-02-09 21:56:00,103.777,103.777,103.777,103.777,1807766.0
2007-02-09 21:57:00,103.77,103.795,103.763,103.795,87044621.0
2007-02-09 21:58:00,103.775,103.775,103.765,103.765,37071949.0
2007-02-09 21:59:00,103.765,103.8,103.75,103.795,75154552.0
2007-02-09 22:00:00,103.77,103.79,103.755,103.77,85191164.0
2007-02-09 22:01:00,103.783,103.82,103.783,103.805,75176214.0
2007-02-09 22:02:00,103.8,103.82,103.8,103.82,17329500.0
2007-02-09 22:03:00,103.81,103.82,103.788,103.795,128347476.0
2007-02-09 22:04:00,103.8,103.812,103.8,103.81,57829740.0
2007-02-09 22:05:00,103.805,103.82,103.805,103.807,47641896.0
2007-02-09 22:06:00,103.8,103.815,103.785,103.785,16732217.0
2007-02-09 22:07:00,103.79,103.82,103.79,103.82,22584742.0
2007-02-09 22:08:00,103.815,103.815,103.77,103.78,63043056.0
2007-02-09 22:09:00,103.77,103.792,103.77,103.775,65836149.0
2007-02-09 22:10:00,103.77,103.77,103.755,103.755,14355031.0
2007-02-09 22:11:00,103.755,103.775,103.75,103.765,82648053.0
2007-02-09 22:12:00,103.763,103.763,103.76,103.76,13572243.0
2007-02-09 22:14:00,103.75,103.75,103.73,103.74,50016708.0
2007-02-09 22:15:00,103.75,103.75,103.729,103.735,22335792.0
2007-02-09 22:16:00,103.735,103.735,103.725,103.725,16292423.0
2007-02-12 11:37:00,104.0,104.03,104.0,104.01,115049815.0
2007-02-12 11:38:00,104.0,104.01,103.98,103.98,115049815.0
2007-02-12 11:39:00,103.99,104.0,103.98,103.99,115049815.0
2007-02-12 11:40:00,103.98,103.99,103.98,103.98,115049815.0
2007-02-12 11:41:00,103.97,104.04,103.97,104.04,115049815.0
2007-02-12 11:42:00,104.03,104.04,104.03,104.04,115049815.0
2007-02-12 11:43:00,104.03,104.03,103.99,103.99,115049815.0
2007-02-12 11:44:00,104.0,104.01,103.99,104.01,115049815.0
2007-02-12 11:45:00,104.03,104.03,103.99,104.01,115049815.0
2007-02-12 11:46:00,103.99,104.01,103.98,104.01,115049815.0
2007-02-12 11:47:00,104.03,104.03,103.98,103.98,115049815.0
2007-02-12 11:48:00,103.99,103.99,103.96,103.97,115049815.0
2007-02-12 11:49:00,103.98,103.98,103.96,103.98,115049815.0
2007-02-12 11:50:00,103.97,103.98,103.97,103.98,115049815.0
2007-02-12 11:51:00,103.97,103.98,103.96,103.97,115049815.0
2007-02-12 11:52:00,103.96,103.97,103.96,103.97,115049815.0
2007-02-12 11:54:00,103.96,103.97,103.96,103.97,115049815.0
2007-02-12 11:55:00,103.96,103.97,103.96,103.97,115049815.0
2007-02-12 11:57:00,103.98,103.98,103.95,103.96,115049815.0
2007-02-12 11:58:00,103.97,103.98,103.97,103.98,115049815.0
2007-02-12 11:59:00,103.98,103.98,103.97,103.98,115049815.0
2007-02-12 12:00:00,103.97,104.0,103.97,104.0,115049815.0
2007-02-12 12:01:00,103.98,104.01,103.98,104.01,115049815.0
2007-02-12 12:02:00,104.0,104.01,104.0,104.0,115049815.0
2007-02-12 12:03:00,104.01,104.03,104.01,104.01,115049815.0
2007-02-12 12:04:00,104.03,104.04,104.01,104.04,115049815.0
2007-02-12 12:05:00,104.03,104.04,104.03,104.04,115049815.0
2007-02-12 12:06:00,104.03,104.04,104.03,104.03,115049815.0
2007-02-12 12:08:00,104.01,104.01,104.0,104.01,115049815.0
2007-02-12 12:09:00,104.03,104.03,104.0,104.0,115049815.0
2007-02-12 12:10:00,104.01,104.01,104.01,104.01,115049815.0
2007-02-12 12:11:00,103.99,104.0,103.98,103.98,115049815.0
2007-02-12 12:12:00,103.96,103.98,103.94,103.98,115049815.0
2007-02-12 12:13:00,103.97,104.0,103.97,103.99,115049815.0
2007-02-12 12:14:00,104.0,104.01,103.98,103.98,115049815.0
2007-02-12 12:15:00,103.97,104.01,103.96,103.99,115049815.0
2007-02-12 12:17:00,103.98,104.0,103.97,104.0,115049815.0
2007-02-12 12:18:00,103.99,103.99,103.94,103.94,115049815.0
2007-02-12 12:19:00,103.93,103.97,103.93,103.96,115049815.0
2007-02-12 12:20:00,103.95,103.98,103.94,103.97,115049815.0
2007-02-12 12:21:00,103.98,103.99,103.95,103.95,115049815.0
2007-02-12 12:22:00,103.96,103.97,103.94,103.96,115049815.0
2007-02-12 12:23:00,103.98,103.99,103.97,103.98,115049815.0
2007-02-12 12:24:00,103.97,103.98,103.96,103.96,115049815.0
2007-02-12 12:25:00,103.95,103.97,103.95,103.97,115049815.0
2007-02-12 12:26:00,103.96,103.96,103.96,103.96,115049815.0
2007-02-12 12:27:00,103.97,103.97,103.97,103.97,115049815.0
2007-02-12 12:28:00,103.98,103.98,103.97,103.98,115049815.0
2007-02-12 12:29:00,103.99,103.99,103.99,103.99,115049815.0
2007-02-12 12:30:00,104.0,104.01,103.99,104.01,115049815.0
2007-02-12 12:31:00,104.03,104.03,104.01,104.01,115049815.0
2007-02-12 12:32:00,104.03,104.03,104.01,104.03,115049815.0
2007-02-12 12:33:00,104.01,104.03,104.01,104.01,115049815.0
2007-02-12 12:34:00,104.03,104.03,104.01,104.03,115049815.0
2007-02-12 12:35:00,104.04,104.04,104.03,104.03,115049815.0
2007-02-12 12:36:00,104.04,104.04,104.03,104.03,115049815.0
2007-02-12 12:37:00,104.01,104.04,104.01,104.03,115049815.0
2007-02-12 12:38:00,104.01,104.03,103.98,104.01,115049815.0
2007-02-12 12:39:00,104.0,104.01,103.94,103.96,115049815.0
2007-02-12 12:40:00,103.97,103.98,103.96,103.96,115049815.0
2007-02-12 12:41:00,103.97,103.98,103.96,103.97,115049815.0
2007-02-12 12:42:00,103.96,103.97,103.95,103.97,115049815.0
2007-02-12 12:43:00,103.98,103.98,103.94,103.95,115049815.0
2007-02-12 12:44:00,103.97,103.98,103.95,103.95,115049815.0
2007-02-12 12:45:00,103.96,103.96,103.95,103.96,115049815.0
2007-02-12 12:46:00,103.97,103.98,103.95,103.97,115049815.0
2007-02-12 12:47:00,103.96,103.99,103.96,103.99,115049815.0
2007-02-12 12:48:00,103.98,103.99,103.97,103.97,115049815.0
2007-02-12 12:49:00,103.98,103.99,103.97,103.99,115049815.0
2007-02-12 12:50:00,103.98,103.99,103.97,103.98,115049815.0
2007-02-12 12:51:00,103.95,103.98,103.95,103.98,115049815.0
2007-02-12 12:52:00,103.97,103.97,103.9,103.94,115049815.0
2007-02-12 12:53:00,103.95,103.96,103.94,103.95,115049815.0
2007-02-12 12:54:00,103.96,103.96,103.91,103.91,115049815.0
2007-02-12 12:55:00,103.93,103.94,103.93,103.94,115049815.0
2007-02-12 12:56:00,103.93,103.95,103.92,103.92,115049815.0
2007-02-12 12:57:00,103.93,103.98,103.93,103.98,115049815.0
2007-02-12 12:59:00,103.99,103.99,103.99,103.99,115049815.0
2007-02-12 13:00:00,103.98,103.99,103.96,103.97,115049815.0
2007-02-12 13:01:00,103.96,103.97,103.95,103.96,115049815.0
2007-02-12 13:02:00,103.95,103.95,103.95,103.95,115049815.0
2007-02-12 13:03:00,103.94,103.95,103.94,103.94,115049815.0
2007-02-12 13:04:00,103.93,103.95,103.93,103.94,115049815.0
2007-02-12 13:05:00,103.95,103.96,103.94,103.94,115049815.0
2007-02-12 13:06:00,103.95,103.95,103.92,103.92,115049815.0
2007-02-12 13:07:00,103.93,103.93,103.88,103.89,115049815.0
2007-02-12 13:08:00,103.88,103.89,103.87,103.87,115049815.0
2007-02-12 13:09:00,103.88,103.88,103.86,103.87,115049815.0
2007-02-12 13:10:00,103.88,103.89,103.86,103.88,115049815.0
2007-02-12 13:11:00,103.86,103.88,103.86,103.87,115049815.0
2007-02-12 13:12:00,103.88,103.88,103.85,103.86,115049815.0
2007-02-12 13:13:00,103.85,103.91,103.85,103.9,115049815.0
2007-02-12 13:14:00,103.89,103.91,103.88,103.91,115049815.0
2007-02-12 13:15:00,103.9,103.91,103.89,103.89,115049815.0
2007-02-12 13:16:00,103.88,103.88,103.88,103.88,115049815.0
2007-02-12 13:17:00,103.89,103.89,103.87,103.87,115049815.0
2007-02-12 13:18:00,103.88,103.9,103.88,103.89,115049815.0
2007-02-12 13:19:00,103.88,103.89,103.88,103.88,115049815.0
2007-02-12 13:20:00,103.89,103.89,103.82,103.82,115049815.0
2007-02-12 13:21:00,103.85,103.85,103.85,103.85,115049815.0
2007-02-12 13:22:00,103.87,103.88,103.87,103.88,115049815.0
2007-02-12 13:23:00,103.87,103.89,103.87,103.88,115049815.0
2007-02-12 13:24:00,103.89,103.91,103.89,103.91,115049815.0
2007-02-12 13:25:00,103.9,103.9,103.89,103.9,115049815.0
2007-02-12 13:26:00,103.91,103.93,103.9,103.93,115049815.0
2007-02-12 13:27:00,103.91,103.93,103.91,103.91,115049815.0
2007-02-12 13:28:00,103.92,103.92,103.91,103.91,115049815.0
2007-02-12 13:30:00,103.9,103.91,103.9,103.9,115049815.0
2007-02-12 13:31:00,103.89,103.9,103.87,103.88,115049815.0
2007-02-12 13:32:00,103.89,103.89,103.85,103.85,115049815.0
2007-02-12 13:33:00,103.87,103.87,103.85,103.85,115049815.0
2007-02-12 13:34:00,103.86,103.86,103.85,103.86,115049815.0
2007-02-12 13:35:00,103.85,103.85,103.84,103.84,115049815.0
2007-02-12 13:36:00,103.82,103.85,103.82,103.84,115049815.0
2007-02-12 13:37:00,103.85,103.85,103.82,103.82,115049815.0
2007-02-12 13:38:00,103.84,103.85,103.82,103.82,115049815.0
2007-02-12 13:39:00,103.81,103.82,103.81,103.82,115049815.0
2007-02-12 13:40:00,103.735,103.985,103.735,103.965,115049815.0
2007-02-12 13:41:00,103.975,103.975,103.918,103.96,246961356.0
2007-02-12 13:42:00,103.965,103.975,103.958,103.97,34711041.0
2007-02-12 13:43:00,103.98,103.983,103.923,103.96,189345124.0
2007-02-12 13:44:00,103.947,103.972,103.916,103.97,328156721.0
2007-02-12 13:45:00,103.98,103.98,103.909,103.92,60216597.0
2007-02-12 13:46:00,103.957,103.97,103.945,103.97,106262029.0
2007-02-12 13:47:00,103.973,104.0,103.96,103.975,62328641.0
2007-02-12 13:48:00,103.992,103.997,103.933,103.975,79334965.0
2007-02-12 13:49:00,103.975,103.99,103.965,103.973,214312238.0
2007-02-12 13:50:00,103.99,103.996,103.98,103.98,40790387.0
2007-02-12 13:51:00,103.99,103.99,103.95,103.973,76411080.0
2007-02-12 13:52:00,103.972,103.983,103.885,103.935,134947991.0
2007-02-12 13:53:00,103.93,104.0,103.92,103.945,258248112.0
2007-02-12 13:54:00,103.935,103.96,103.898,103.938,251096071.0
2007-02-12 13:55:00,103.93,103.95,103.862,103.93,893881504.0
2007-02-12 13:56:00,103.925,103.95,103.925,103.943,102421527.0
2007-02-12 13:57:00,103.945,103.98,103.888,103.98,348780222.0
2007-02-12 13:58:00,103.975,103.99,103.969,103.99,225538606.0
2007-02-12 13:59:00,103.99,103.99,103.931,103.985,279139921.0
2007-02-12 14:00:00,103.97,103.976,103.95,103.95,167426060.0
2007-02-12 14:01:00,103.96,103.977,103.901,103.952,376843266.0
2007-02-12 14:02:00,103.95,103.95,103.94,103.94,68216626.0
2007-02-12 14:03:00,103.945,103.992,103.91,103.95,232785780.0
2007-02-12 14:04:00,103.95,103.963,103.894,103.963,323972649.0
2007-02-12 14:05:00,103.938,103.957,103.902,103.94,184920851.0
2007-02-12 14:06:00,103.94,103.95,103.865,103.935,474592617.0
2007-02-12 14:07:00,103.94,103.953,103.862,103.89,86847865.0
2007-02-12 14:08:00,103.89,103.89,103.875,103.88,102953969.0
2007-02-12 14:09:00,103.88,103.89,103.86,103.875,242351557.0
2007-02-12 14:10:00,103.87,103.89,103.826,103.88,358401025.0
2007-02-12 14:11:00,103.875,103.9,103.828,103.88,266369442.0
2007-02-12 14:12:00,103.885,103.885,103.806,103.808,455335907.0
2007-02-12 14:13:00,103.86,103.885,103.86,103.885,583761183.0
2007-02-12 14:14:00,103.89,103.907,103.858,103.905,358102671.0
2007-02-12 14:15:00,103.905,103.905,103.9,103.905,41320824.0
2007-02-12 14:16:00,103.9,103.9,103.86,103.87,67526588.0
2007-02-12 14:17:00,103.865,103.895,103.825,103.88,49646911.0
2007-02-12 14:18:00,103.877,103.895,103.86,103.895,58939354.0
2007-02-12 14:19:00,103.9,103.905,103.875,103.88,316081781.0
2007-02-12 14:20:00,103.882,103.882,103.806,103.83,287829406.0
2007-02-12 14:21:00,103.83,103.857,103.83,103.855,380271482.0
2007-02-12 14:22:00,103.86,103.86,103.829,103.855,85997284.0
2007-02-12 14:23:00,103.855,103.89,103.826,103.865,234453831.0
2007-02-12 14:24:00,103.872,103.905,103.841,103.885,154439873.0
2007-02-12 14:25:00,103.88,103.924,103.863,103.9,403410535.0
2007-02-12 14:26:00,103.885,103.915,103.853,103.915,309915276.0
2007-02-12 14:27:00,103.915,103.937,103.905,103.905,83500114.0
2007-02-12 14:28:00,103.915,103.924,103.909,103.91,202736630.0
2007-02-12 14:29:00,103.91,103.923,103.907,103.92,150432614.0
2007-02-12 14:30:00,103.905,103.906,103.9,103.9,80909877.0
2007-02-12 14:31:00,103.895,103.908,103.865,103.865,51440743.0
2007-02-12 14:32:00,103.88,103.895,103.808,103.88,292999085.0
2007-02-12 14:33:00,103.87,103.872,103.833,103.865,357875011.0
2007-02-12 14:34:00,103.855,103.861,103.837,103.86,29841155.0
2007-02-12 14:35:00,103.855,103.855,103.817,103.825,33685525.0
2007-02-12 14:36:00,103.835,103.855,103.805,103.835,194758403.0
2007-02-12 14:37:00,103.84,103.85,103.782,103.825,98863707.0
2007-02-12 14:38:00,103.825,103.86,103.825,103.86,139993991.0
2007-02-12 14:39:00,103.85,103.861,103.825,103.83,83874626.0
2007-02-12 14:40:00,103.83,103.88,103.83,103.867,236797809.0
2007-02-12 14:41:00,103.86,103.871,103.855,103.862,316473568.0
2007-02-12 14:42:00,103.875,103.88,103.848,103.865,304310798.0
2007-02-12 14:43:00,103.857,103.885,103.821,103.875,350626695.0
2007-02-12 14:44:00,103.883,103.883,103.821,103.865,362907760.0
2007-02-12 14:45:00,103.865,103.92,103.855,103.9,327664424.0
2007-02-12 14:46:00,103.895,103.919,103.885,103.897,116918497.0
2007-02-12 14:47:00,103.91,103.93,103.87,103.915,268693315.0
2007-02-12 14:48:00,103.92,103.937,103.918,103.925,67017991.0
2007-02-12 14:49:00,103.925,103.935,103.92,103.925,211522254.0
2007-02-12 14:50:00,103.925,103.93,103.9,103.9,64376420.0
2007-02-12 14:51:00,103.898,103.925,103.898,103.905,343717483.0
2007-02-12 14:52:00,103.91,103.922,103.867,103.91,399508551.0
2007-02-12 14:53:00,103.91,103.935,103.91,103.935,311353846.0
2007-02-12 14:54:00,103.94,103.945,103.93,103.945,260516204.0
2007-02-12 14:55:00,103.925,103.945,103.915,103.92,218065894.0
2007-02-12 14:56:00,103.933,103.947,103.914,103.925,221255277.0
2007-02-12 14:57:00,103.92,103.939,103.92,103.92,93418816.0
2007-02-12 14:58:00,103.92,103.97,103.884,103.892,336500203.0
2007-02-12 14:59:00,103.94,103.94,103.93,103.94,64177291.0
2007-02-12 15:00:00,103.93,103.937,103.92,103.92,123304556.0
2007-02-12 15:01:00,103.9,103.945,103.9,103.925,393293604.0
2007-02-12 15:02:00,103.935,103.98,103.93,103.958,389621157.0
2007-02-12 15:03:00,103.965,104.01,103.96,104.01,276963204.0
2007-02-12 15:04:00,104.005,104.02,103.965,104.01,345965712.0
2007-02-12 15:05:00,104.01,104.024,104.01,104.02,80847593.0
2007-02-12 15:06:00,104.043,104.095,104.025,104.06,565571638.0
2007-02-12 15:07:00,104.05,104.055,104.01,104.04,666702118.0
2007-02-12 15:08:00,104.033,104.04,104.005,104.04,338476461.0
2007-02-12 15:09:00,104.035,104.035,104.005,104.005,26494833.0
2007-02-12 15:10:00,104.005,104.02,103.995,104.005,352851962.0
2007-02-12 15:11:00,104.01,104.02,103.983,104.0,64232765.0
2007-02-12 15:12:00,103.995,104.005,103.995,104.005,37196238.0
2007-02-12 15:13:00,104.002,104.016,103.979,104.0,495607442.0
2007-02-12 15:14:00,104.005,104.055,104.005,104.04,557154073.0
2007-02-12 15:15:00,104.025,104.062,104.025,104.055,281705563.0
2007-02-12 15:16:00,104.045,104.063,104.045,104.063,34430610.0
2007-02-12 15:17:00,104.07,104.071,104.037,104.05,617661974.0
2007-02-12 15:18:00,104.03,104.062,104.021,104.045,315894839.0
2007-02-12 15:19:00,104.05,104.054,104.032,104.035,181292453.0
2007-02-12 15:20:00,104.04,104.052,104.02,104.037,47567255.0
2007-02-12 15:21:00,104.04,104.07,104.035,104.065,486557025.0
2007-02-12 15:22:00,104.07,104.078,104.05,104.05,95138272.0
2007-02-12 15:23:00,104.05,104.07,104.035,104.05,79700492.0
2007-02-12 15:24:00,104.052,104.065,104.038,104.055,163291932.0
2007-02-12 15:25:00,104.043,104.065,104.043,104.065,67007370.0
2007-02-12 15:26:00,104.065,104.065,104.02,104.03,126350954.0
2007-02-12 15:27:00,104.025,104.045,104.01,104.035,76363365.0
2007-02-12 15:28:00,104.03,104.055,104.03,104.045,268295987.0
2007-02-12 15:29:00,104.04,104.055,104.025,104.045,312119209.0
2007-02-12 15:30:00,104.03,104.04,104.011,104.015,87946236.0
2007-02-12 15:31:00,104.025,104.05,104.013,104.05,116021986.0
2007-02-12 15:32:00,104.03,104.046,104.02,104.025,77560154.0
2007-02-12 15:33:00,104.03,104.07,104.03,104.042,69199841.0
2007-02-12 15:34:00,104.032,104.032,104.013,104.025,84582120.0
2007-02-12 15:35:00,104.025,104.025,103.955,103.97,80749841.0
2007-02-12 15:36:00,103.98,103.98,103.96,103.965,431678549.0
2007-02-12 15:37:00,103.965,104.0,103.955,103.99,29402334.0
2007-02-12 15:38:00,103.98,103.99,103.94,103.958,111339003.0
2007-02-12 15:39:00,103.975,103.975,103.95,103.95,180509072.0
2007-02-12 15:40:00,103.95,103.963,103.913,103.935,124627448.0
2007-02-12 15:41:00,103.955,103.974,103.935,103.955,518002086.0
2007-02-12 15:42:00,103.94,103.985,103.94,103.94,55252580.0
2007-02-12 15:43:00,103.953,103.985,103.935,103.942,88582579.0
2007-02-12 15:44:00,103.945,103.945,103.88,103.88,23450442.0
2007-02-12 15:45:00,103.88,103.898,103.865,103.89,243055191.0
2007-02-12 15:46:00,103.89,103.9,103.853,103.89,24906502.0
2007-02-12 15:47:00,103.885,103.885,103.868,103.877,156031342.0
2007-02-12 15:48:00,103.885,103.885,103.79,103.828,73879180.0
2007-02-12 15:49:00,103.818,103.865,103.818,103.827,495725128.0
2007-02-12 15:50:00,103.808,103.863,103.808,103.838,308607190.0
2007-02-12 15:51:00,103.845,103.855,103.8,103.83,62482237.0
2007-02-12 15:52:00,103.825,103.84,103.81,103.825,341200245.0
2007-02-12 15:53:00,103.83,103.83,103.8,103.822,576918277.0
2007-02-12 15:54:00,103.835,103.841,103.815,103.83,87639390.0
2007-02-12 15:55:00,103.825,103.838,103.802,103.82,191853205.0
2007-02-12 15:56:00,103.807,103.825,103.795,103.82,402128157.0
2007-02-12 15:57:00,103.815,103.83,103.77,103.79,213345492.0
2007-02-12 15:58:00,103.787,103.81,103.77,103.782,220725479.0
2007-02-12 15:59:00,103.798,103.815,103.785,103.785,634277124.0
2007-02-12 16:00:00,103.795,103.795,103.77,103.78,302178906.0
2007-02-12 16:01:00,103.79,103.8,103.77,103.78,231870715.0
2007-02-12 16:02:00,103.785,103.797,103.753,103.775,64855449.0
2007-02-12 16:03:00,103.775,103.785,103.755,103.775,197745729.0
2007-02-12 16:04:00,103.78,103.805,103.763,103.805,275012464.0
2007-02-12 16:05:00,103.805,103.809,103.785,103.803,118472917.0
2007-02-12 16:06:00,103.808,103.82,103.759,103.805,104658659.0
2007-02-12 16:07:00,103.805,103.823,103.795,103.795,41175056.0
2007-02-12 16:08:00,103.797,103.81,103.78,103.78,42553387.0
2007-02-12 16:09:00,103.802,103.819,103.791,103.795,606935976.0
2007-02-12 16:10:00,103.795,103.82,103.79,103.8,85490258.0
2007-02-12 16:11:00,103.803,103.812,103.783,103.783,102511126.0
2007-02-12 16:12:00,103.785,103.8,103.762,103.79,63779975.0
2007-02-12 16:13:00,103.785,103.83,103.78,103.82,253477402.0
2007-02-12 16:14:00,103.812,103.832,103.812,103.825,255280332.0
2007-02-12 16:15:00,103.827,103.842,103.79,103.79,385642426.0
2007-02-12 16:16:00,103.795,103.802,103.785,103.795,1285833721.0
2007-02-12 16:17:00,103.795,103.81,103.767,103.785,116382405.0
2007-02-12 16:18:00,103.805,103.805,103.775,103.785,112230126.0
2007-02-12 16:19:00,103.79,103.79,103.765,103.768,83085013.0
2007-02-12 16:20:00,103.755,103.755,103.73,103.755,67832223.0
2007-02-12 16:21:00,103.745,103.745,103.715,103.725,356061847.0
2007-02-12 16:22:00,103.73,103.73,103.635,103.648,536755229.0
2007-02-12 16:23:00,103.657,103.66,103.602,103.635,62629956.0
2007-02-12 16:24:00,103.62,103.678,103.62,103.67,600283925.0
2007-02-12 16:25:00,103.68,103.69,103.675,103.675,133238474.0
2007-02-12 16:26:00,103.675,103.715,103.665,103.7,107503425.0
2007-02-12 16:27:00,103.7,103.73,103.695,103.7,388620951.0
2007-02-12 16:28:00,103.73,103.73,103.695,103.725,270520941.0
2007-02-12 16:29:00,103.72,103.72,103.656,103.693,175216396.0
2007-02-12 16:30:00,103.695,103.702,103.675,103.69,616502487.0
2007-02-12 16:31:00,103.685,103.691,103.64,103.67,104201790.0
2007-02-12 16:32:00,103.68,103.695,103.667,103.67,60199216.0
2007-02-12 16:33:00,103.68,103.69,103.675,103.675,71457133.0
2007-02-12 16:34:00,103.68,103.69,103.67,103.68,426677245.0
2007-02-12 16:35:00,103.68,103.7,103.66,103.7,248028389.0
2007-02-12 16:36:00,103.705,103.705,103.67,103.695,44974770.0
2007-02-12 16:37:00,103.685,103.713,103.67,103.705,194659290.0
2007-02-12 16:38:00,103.705,103.725,103.705,103.71,178858064.0
2007-02-12 16:39:00,103.73,103.745,103.71,103.72,241575640.0
2007-02-12 16:40:00,103.713,103.748,103.712,103.735,219257493.0
2007-02-12 16:41:00,103.735,103.736,103.72,103.72,164539712.0
2007-02-12 16:42:00,103.72,103.72,103.69,103.69,59938489.0
2007-02-12 16:43:00,103.72,103.72,103.69,103.69,86997688.0
2007-02-12 16:44:00,103.715,103.726,103.7,103.705,276891823.0
2007-02-12 16:45:00,103.7,103.718,103.69,103.695,231027367.0
2007-02-12 16:46:00,103.695,103.708,103.678,103.68,255153663.0
2007-02-12 16:47:00,103.685,103.7,103.665,103.69,215710394.0
2007-02-12 16:48:00,103.677,103.705,103.676,103.69,177192138.0
2007-02-12 16:49:00,103.69,103.74,103.69,103.74,129626625.0
2007-02-12 16:50:00,103.74,103.745,103.73,103.735,241640145.0
2007-02-12 16:51:00,103.727,103.748,103.725,103.725,439219001.0
2007-02-12 16:52:00,103.72,103.727,103.697,103.727,66331777.0
2007-02-12 16:53:00,103.725,103.74,103.71,103.71,444739408.0
2007-02-12 16:54:00,103.725,103.756,103.713,103.745,272872515.0
2007-02-12 16:55:00,103.745,103.767,103.73,103.74,1079891119.0
2007-02-12 16:56:00,103.75,103.785,103.75,103.785,96950035.0
2007-02-12 16:57:00,103.77,103.833,103.765,103.825,234914770.0
2007-02-12 16:58:00,103.817,103.84,103.805,103.81,199632012.0
2007-02-12 16:59:00,103.81,103.83,103.795,103.81,369780460.0
2007-02-12 17:00:00,103.84,103.84,103.725,103.76,122744093.0
2007-02-12 17:01:00,103.76,103.773,103.76,103.76,112638231.0
2007-02-12 17:02:00,103.76,103.76,103.739,103.76,162483085.0
2007-02-12 17:03:00,103.76,103.766,103.748,103.765,143488429.0
2007-02-12 17:04:00,103.745,103.792,103.745,103.792,491884627.0
2007-02-12 17:05:00,103.795,103.825,103.785,103.81,247880892.0
2007-02-12 17:06:00,103.803,103.825,103.775,103.82,155907664.0
2007-02-12 17:07:00,103.813,103.817,103.8,103.805,227027851.0
2007-02-12 17:08:00,103.8,103.815,103.759,103.759,336857251.0
2007-02-12 17:09:00,103.803,103.803,103.766,103.79,320389963.0
2007-02-12 17:10:00,103.8,103.8,103.742,103.785,497225190.0
2007-02-12 17:11:00,103.737,103.83,103.737,103.792,91168362.0
2007-02-12 17:12:00,103.8,103.8,103.785,103.785,68860664.0
2007-02-12 17:13:00,103.785,103.785,103.77,103.783,38452272.0
2007-02-12 17:14:00,103.775,103.79,103.746,103.77,236697872.0
2007-02-12 17:15:00,103.758,103.78,103.708,103.78,113262489.0
2007-02-12 17:16:00,103.78,103.78,103.718,103.775,167073627.0
2007-02-12 17:17:00,103.78,103.781,103.73,103.74,397536034.0
2007-02-12 17:18:00,103.74,103.74,103.68,103.68,432361561.0
2007-02-12 17:19:00,103.71,103.71,103.66,103.672,227769549.0
2007-02-12 17:20:00,103.675,103.695,103.621,103.675,357271470.0
2007-02-12 17:21:00,103.675,103.7,103.665,103.7,77632181.0
2007-02-12 17:22:00,103.695,103.695,103.658,103.695,40854512.0
2007-02-12 17:23:00,103.69,103.695,103.641,103.695,89650548.0
2007-02-12 17:24:00,103.692,103.71,103.665,103.7,168046244.0
2007-02-12 17:25:00,103.695,103.695,103.67,103.695,48902646.0
2007-02-12 17:26:00,103.7,103.701,103.681,103.695,86559241.0
2007-02-12 17:27:00,103.69,103.73,103.69,103.703,47422930.0
2007-02-12 17:28:00,103.715,103.73,103.682,103.73,59034500.0
2007-02-12 17:29:00,103.725,103.732,103.7,103.7,143519384.0
2007-02-12 17:30:00,103.705,103.705,103.67,103.692,280206642.0
2007-02-12 17:31:00,103.7,103.7,103.675,103.675,69940367.0
2007-02-12 17:32:00,103.682,103.7,103.635,103.67,97073297.0
2007-02-12 17:33:00,103.673,103.7,103.655,103.67,82674428.0
2007-02-12 17:34:00,103.685,103.705,103.65,103.688,66074295.0
2007-02-12 17:35:00,103.68,103.706,103.675,103.69,171329836.0
2007-02-12 17:36:00,103.69,103.695,103.642,103.695,100914068.0
2007-02-12 17:37:00,103.695,103.705,103.675,103.685,44892654.0
2007-02-12 17:38:00,103.685,103.696,103.685,103.695,61693679.0
2007-02-12 17:39:00,103.685,103.735,103.685,103.725,73433009.0
2007-02-12 17:40:00,103.735,103.735,103.71,103.715,143566149.0
2007-02-12 17:41:00,103.67,103.722,103.67,103.71,127078713.0
2007-02-12 17:42:00,103.72,103.728,103.671,103.705,340925567.0
2007-02-12 17:43:00,103.695,103.715,103.695,103.697,147909708.0
2007-02-12 17:44:00,103.69,103.705,103.64,103.675,118922140.0
2007-02-12 17:45:00,103.685,103.687,103.635,103.645,52049321.0
2007-02-12 17:46:00,103.635,103.65,103.62,103.62,28041593.0
2007-02-12 17:47:00,103.625,103.632,103.605,103.632,64630216.0
2007-02-12 17:48:00,103.63,103.655,103.63,103.635,100591558.0
2007-02-12 17:49:00,103.645,103.65,103.635,103.65,121184143.0
2007-02-12 17:50:00,103.65,103.67,103.64,103.65,115747367.0
2007-02-12 17:51:00,103.64,103.65,103.635,103.642,148410800.0
2007-02-12 17:52:00,103.645,103.645,103.62,103.64,82985581.0
2007-02-12 17:53:00,103.628,103.66,103.597,103.635,62177113.0
2007-02-12 17:54:00,103.635,103.66,103.625,103.645,95130993.0
2007-02-12 17:55:00,103.625,103.657,103.625,103.65,79195036.0
2007-02-12 17:56:00,103.645,103.65,103.62,103.63,66357800.0
2007-02-12 17:57:00,103.63,103.645,103.63,103.638,113887244.0
2007-02-12 17:58:00,103.645,103.65,103.625,103.65,64689323.0
2007-02-12 17:59:00,103.655,103.66,103.615,103.645,103746119.0
2007-02-12 18:00:00,103.64,103.675,103.635,103.635,167148055.0
2007-02-12 18:01:00,103.64,103.655,103.632,103.655,39747588.0
2007-02-12 18:02:00,103.665,103.665,103.618,103.64,120006528.0
2007-02-12 18:03:00,103.64,103.642,103.615,103.642,60271514.0
2007-02-12 18:04:00,103.653,103.653,103.599,103.605,51679705.0
2007-02-12 18:05:00,103.602,103.64,103.6,103.62,82798613.0
2007-02-12 18:06:00,103.58,103.645,103.58,103.64,96613508.0
2007-02-12 18:07:00,103.64,103.64,103.63,103.635,61413322.0
2007-02-12 18:08:00,103.64,103.67,103.64,103.67,63293695.0
2007-02-12 18:09:00,103.66,103.685,103.64,103.66,69079604.0
2007-02-12 18:10:00,103.655,103.656,103.61,103.635,101677422.0
2007-02-12 18:11:00,103.613,103.645,103.6,103.635,53341113.0
2007-02-12 18:12:00,103.625,103.625,103.59,103.59,56772436.0
2007-02-12 18:13:00,103.585,103.585,103.574,103.58,91036453.0
2007-02-12 18:14:00,103.583,103.595,103.555,103.59,280019414.0
2007-02-12 18:15:00,103.588,103.602,103.583,103.59,118907130.0
2007-02-12 18:16:00,103.6,103.6,103.58,103.595,97451380.0
2007-02-12 18:17:00,103.595,103.598,103.586,103.587,133275259.0
2007-02-12 18:18:00,103.59,103.595,103.575,103.575,40773236.0
2007-02-12 18:19:00,103.575,103.601,103.555,103.555,67575317.0
2007-02-12 18:20:00,103.59,103.612,103.59,103.6,144715371.0
2007-02-12 18:21:00,103.6,103.615,103.6,103.61,41700774.0
2007-02-12 18:22:00,103.61,103.625,103.585,103.585,94042483.0
2007-02-12 18:23:00,103.59,103.6,103.575,103.6,116226293.0
2007-02-12 18:24:00,103.585,103.61,103.575,103.588,107484991.0
2007-02-12 18:25:00,103.587,103.603,103.56,103.603,95088551.0
2007-02-12 18:26:00,103.605,103.615,103.57,103.573,107368943.0
2007-02-12 18:27:00,103.597,103.63,103.578,103.63,69108219.0
2007-02-12 18:28:00,103.625,103.625,103.61,103.61,51517587.0
2007-02-12 18:29:00,103.605,103.625,103.602,103.602,73727730.0
2007-02-12 18:30:00,103.62,103.627,103.582,103.613,79042233.0
2007-02-12 18:31:00,103.615,103.615,103.55,103.55,100836409.0
2007-02-12 18:32:00,103.555,103.568,103.54,103.567,71544686.0
2007-02-12 18:33:00,103.58,103.58,103.553,103.555,110423733.0
2007-02-12 18:34:00,103.568,103.568,103.551,103.56,13008732.0
2007-02-12 18:35:00,103.565,103.58,103.56,103.56,80330542.0
2007-02-12 18:36:00,103.56,103.59,103.56,103.59,29495874.0
2007-02-12 18:37:00,103.53,103.598,103.53,103.58,80929488.0
2007-02-12 18:38:00,103.597,103.597,103.584,103.585,77840419.0
2007-02-12 18:39:00,103.585,103.615,103.567,103.6,63041243.0
2007-02-12 18:40:00,103.6,103.63,103.595,103.6,35869600.0
2007-02-12 18:41:00,103.597,103.64,103.569,103.64,73789827.0
2007-02-12 18:42:00,103.635,103.65,103.623,103.63,65817154.0
2007-02-12 18:43:00,103.625,103.648,103.613,103.645,64007812.0
2007-02-12 18:44:00,103.64,103.64,103.595,103.625,135976766.0
2007-02-12 18:45:00,103.625,103.626,103.597,103.615,71271065.0
2007-02-12 18:46:00,103.62,103.628,103.6,103.6,46844292.0
2007-02-12 18:47:00,103.605,103.617,103.605,103.61,64413724.0
2007-02-12 18:48:00,103.61,103.62,103.588,103.6,94858483.0
2007-02-12 18:49:00,103.6,103.622,103.595,103.615,49448951.0
2007-02-12 18:50:00,103.613,103.64,103.609,103.64,150384523.0
2007-02-12 18:51:00,103.63,103.637,103.625,103.63,101982678.0
2007-02-12 18:52:00,103.627,103.65,103.625,103.625,64876795.0
2007-02-12 18:53:00,103.63,103.64,103.627,103.627,96874641.0
2007-02-12 18:54:00,103.62,103.65,103.607,103.615,882157419.0
2007-02-12 18:55:00,103.635,103.64,103.601,103.61,120568414.0
2007-02-12 18:56:00,103.612,103.646,103.611,103.63,260318204.0
2007-02-12 18:57:00,103.63,103.65,103.615,103.64,193894956.0
2007-02-12 18:58:00,103.635,103.643,103.617,103.64,160054118.0
2007-02-12 18:59:00,103.645,103.658,103.635,103.64,266425847.0
2007-02-12 19:00:00,103.645,103.666,103.643,103.655,120681190.0
2007-02-12 19:01:00,103.65,103.652,103.642,103.642,56548803.0
2007-02-12 19:02:00,103.648,103.659,103.635,103.645,191276059.0
2007-02-12 19:03:00,103.645,103.645,103.61,103.617,629765229.0
2007-02-12 19:04:00,103.623,103.63,103.615,103.615,294719930.0
2007-02-12 19:05:00,103.63,103.63,103.605,103.63,291465265.0
2007-02-12 19:06:00,103.627,103.627,103.595,103.595,430751486.0
2007-02-12 19:07:00,103.59,103.59,103.57,103.585,63940172.0
2007-02-12 19:08:00,103.595,103.596,103.575,103.575,67872628.0
2007-02-12 19:09:00,103.57,103.59,103.57,103.59,134163226.0
2007-02-12 19:10:00,103.58,103.593,103.555,103.555,327137316.0
2007-02-12 19:11:00,103.553,103.565,103.535,103.55,85105419.0
2007-02-12 19:12:00,103.535,103.555,103.535,103.55,91641554.0
2007-02-12 19:13:00,103.545,103.55,103.52,103.52,252371060.0
2007-02-12 19:14:00,103.525,103.535,103.515,103.535,100544251.0
2007-02-12 19:15:00,103.53,103.538,103.485,103.538,38780262.0
2007-02-12 19:16:00,103.53,103.55,103.526,103.55,372280663.0
2007-02-12 19:17:00,103.535,103.543,103.52,103.54,93396063.0
2007-02-12 19:18:00,103.54,103.546,103.538,103.545,516132747.0
2007-02-12 19:19:00,103.535,103.545,103.525,103.545,84603645.0
2007-02-12 19:20:00,103.535,103.538,103.52,103.52,485170020.0
2007-02-12 19:21:00,103.525,103.535,103.518,103.518,87376380.0
2007-02-12 19:22:00,103.52,103.526,103.512,103.525,85182319.0
2007-02-12 19:23:00,103.52,103.535,103.495,103.495,120108370.0
2007-02-12 19:24:00,103.498,103.52,103.498,103.508,419697307.0
2007-02-12 19:25:00,103.515,103.521,103.506,103.507,52590992.0
2007-02-12 19:26:00,103.5,103.51,103.5,103.51,335948845.0
2007-02-12 19:27:00,103.51,103.521,103.505,103.505,148900496.0
2007-02-12 19:28:00,103.505,103.511,103.49,103.49,202656923.0
2007-02-12 19:29:00,103.5,103.513,103.492,103.505,1012209586.0
2007-02-12 19:30:00,103.51,103.533,103.505,103.525,1053553874.0
2007-02-12 19:31:00,103.523,103.535,103.5,103.51,321493056.0
2007-02-12 19:32:00,103.508,103.535,103.508,103.513,688656512.0
2007-02-12 19:33:00,103.52,103.523,103.505,103.522,65821943.0
2007-02-12 19:34:00,103.525,103.525,103.5,103.525,136964407.0
2007-02-12 19:36:00,103.515,103.528,103.505,103.525,105644553.0
2007-02-12 19:37:00,103.525,103.526,103.513,103.52,43207867.0
2007-02-12 19:38:00,103.513,103.525,103.51,103.515,202656059.0
2007-02-12 19:39:00,103.51,103.529,103.501,103.525,600169892.0
2007-02-12 19:40:00,103.52,103.535,103.52,103.53,186047668.0
2007-02-12 19:41:00,103.515,103.536,103.515,103.535,160661792.0
2007-02-12 19:42:00,103.54,103.545,103.54,103.545,17948582.0
2007-02-12 19:43:00,103.54,103.54,103.507,103.52,59453668.0
2007-02-12 19:44:00,103.518,103.53,103.515,103.515,71570591.0
2007-02-12 19:45:00,103.525,103.525,103.505,103.52,297239933.0
2007-02-12 19:46:00,103.52,103.53,103.515,103.525,268621013.0
2007-02-12 19:47:00,103.52,103.52,103.505,103.505,64764075.0
2007-02-12 19:48:00,103.51,103.533,103.51,103.51,63457709.0
2007-02-12 19:49:00,103.503,103.525,103.49,103.525,41592826.0
2007-02-12 19:50:00,103.525,103.525,103.504,103.505,131397565.0
2007-02-12 19:51:00,103.505,103.518,103.498,103.518,393713249.0
2007-02-12 19:52:00,103.56,103.56,103.54,103.54,17002504.0
2007-02-12 19:53:00,103.56,103.57,103.54,103.57,17002504.0
2007-02-12 19:54:00,103.515,103.535,103.503,103.503,17002504.0
2007-02-12 19:55:00,103.5,103.522,103.465,103.515,87493894.0
2007-02-12 19:56:00,103.505,103.525,103.505,103.525,166139745.0
2007-02-12 19:57:00,103.53,103.55,103.525,103.532,436388337.0
2007-02-12 19:58:00,103.535,103.535,103.516,103.532,27409305.0
2007-02-12 19:59:00,103.53,103.542,103.512,103.52,1374300857.0
2007-02-12 20:00:00,103.53,103.535,103.515,103.525,59819935.0
2007-02-12 20:01:00,103.525,103.545,103.525,103.545,117967221.0
2007-02-12 20:02:00,103.545,103.551,103.545,103.548,143667335.0
2007-02-12 20:03:00,103.542,103.579,103.542,103.555,654332272.0
2007-02-12 20:04:00,103.55,103.56,103.548,103.55,492193808.0
2007-02-12 20:05:00,103.555,103.58,103.555,103.565,158909212.0
2007-02-12 20:06:00,103.57,103.575,103.57,103.575,2009750.0
2007-02-12 20:07:00,103.57,103.58,103.565,103.58,135850522.0
2007-02-12 20:08:00,103.57,103.588,103.57,103.58,641730879.0
2007-02-12 20:09:00,103.58,103.589,103.56,103.56,74412001.0
2007-02-12 20:10:00,103.55,103.573,103.55,103.573,306650971.0
2007-02-12 20:11:00,103.575,103.585,103.57,103.57,29392198.0
2007-02-12 20:12:00,103.58,103.58,103.565,103.58,29713268.0
2007-02-12 20:13:00,103.575,103.599,103.575,103.595,431129400.0
2007-02-12 20:14:00,103.595,103.6,103.567,103.59,267670428.0
2007-02-12 20:15:00,103.585,103.6,103.58,103.58,251589457.0
2007-02-12 20:16:00,103.57,103.602,103.57,103.575,324856669.0
2007-02-12 20:17:00,103.57,103.584,103.565,103.565,545333246.0
2007-02-12 20:18:00,103.565,103.573,103.548,103.56,57546544.0
2007-02-12 20:19:00,103.56,103.577,103.553,103.553,481947332.0
2007-02-12 20:21:00,103.555,103.575,103.552,103.552,215589237.0
2007-02-12 20:23:00,103.555,103.585,103.555,103.585,369427531.0
2007-02-12 20:24:00,103.59,103.597,103.57,103.582,87458547.0
2007-02-12 20:25:00,103.57,103.578,103.534,103.563,410262955.0
2007-02-12 20:26:00,103.565,103.593,103.55,103.575,687552975.0
2007-02-12 20:27:00,103.575,103.577,103.537,103.56,448537323.0
2007-02-12 20:28:00,103.553,103.553,103.541,103.545,122011106.0
2007-02-12 20:29:00,103.54,103.552,103.54,103.54,482318758.0
2007-02-12 20:30:00,103.54,103.543,103.505,103.525,96394830.0
2007-02-12 20:31:00,103.535,103.545,103.53,103.545,140806983.0
2007-02-12 20:33:00,103.565,103.576,103.565,103.575,54562173.0
2007-02-12 20:34:00,103.575,103.575,103.567,103.57,22538752.0
2007-02-12 20:35:00,103.565,103.575,103.563,103.575,95924474.0
2007-02-12 20:36:00,103.57,103.587,103.563,103.58,71538895.0
2007-02-12 20:37:00,103.565,103.575,103.563,103.575,68073323.0
2007-02-12 20:38:00,103.575,103.58,103.575,103.575,58399681.0
2007-02-12 20:39:00,103.57,103.59,103.565,103.58,82687348.0
2007-02-12 20:40:00,103.575,103.583,103.573,103.575,88299698.0
2007-02-12 20:41:00,103.57,103.59,103.565,103.59,67543948.0
2007-02-12 20:42:00,103.575,103.601,103.575,103.585,101830573.0
2007-02-12 20:43:00,103.583,103.59,103.555,103.58,99648166.0
2007-02-12 20:44:00,103.575,103.58,103.57,103.575,47782741.0
2007-02-12 20:45:00,103.575,103.592,103.563,103.572,177247638.0
2007-02-12 20:46:00,103.58,103.581,103.56,103.56,93192319.0
2007-02-12 20:47:00,103.57,103.58,103.56,103.56,50721140.0
2007-02-12 20:48:00,103.6,103.63,103.6,103.6,75876108.0
2007-02-12 20:49:00,103.56,103.575,103.56,103.563,75876108.0
2007-02-12 20:50:00,103.6,103.63,103.59,103.62,83894335.0
2007-02-12 20:51:00,103.57,103.57,103.55,103.55,83894335.0
2007-02-12 20:52:00,103.55,103.565,103.54,103.545,185086176.0
2007-02-12 20:53:00,103.505,103.56,103.505,103.55,113966896.0
2007-02-12 20:54:00,103.55,103.573,103.545,103.555,249393780.0
2007-02-12 20:55:00,103.555,103.577,103.55,103.555,509763565.0
2007-02-12 20:56:00,103.555,103.575,103.555,103.575,575213381.0
2007-02-12 20:57:00,103.58,103.586,103.56,103.575,431113245.0
2007-02-12 20:58:00,103.575,103.59,103.575,103.59,24275252.0
2007-02-12 20:59:00,103.583,103.584,103.56,103.56,698750571.0
2007-02-12 21:00:00,103.563,103.571,103.555,103.555,566031436.0
2007-02-12 21:02:00,103.555,103.572,103.554,103.557,409279905.0
2007-02-12 21:04:00,103.563,103.57,103.557,103.57,116107935.0
2007-02-12 21:05:00,103.563,103.575,103.55,103.565,244257297.0
2007-02-12 21:06:00,103.558,103.587,103.558,103.568,209437913.0
2007-02-12 21:07:00,103.563,103.594,103.563,103.57,370193700.0
2007-02-12 21:08:00,103.575,103.58,103.565,103.565,123529773.0
2007-02-12 21:09:00,103.572,103.6,103.572,103.583,88038626.0
2007-02-12 21:10:00,103.62,103.63,103.62,103.63,156391164.0
2007-02-12 21:11:00,103.58,103.595,103.573,103.585,156391164.0
2007-02-12 21:12:00,103.59,103.59,103.57,103.58,89560806.0
2007-02-12 21:13:00,103.573,103.58,103.573,103.575,34131627.0
2007-02-12 21:14:00,103.585,103.585,103.563,103.565,83916040.0
2007-02-12 21:15:00,103.56,103.59,103.56,103.59,416014007.0
2007-02-12 21:16:00,103.595,103.598,103.571,103.595,502067693.0
2007-02-12 21:17:00,103.6,103.6,103.573,103.585,268049546.0
2007-02-12 21:18:00,103.565,103.591,103.565,103.58,80630354.0
2007-02-12 21:19:00,103.573,103.6,103.573,103.58,128720493.0
2007-02-12 21:20:00,103.56,103.6,103.56,103.59,21111514.0
2007-02-12 21:22:00,103.583,103.583,103.565,103.58,823635807.0
2007-02-12 21:23:00,103.573,103.585,103.558,103.558,47537302.0
2007-02-12 21:24:00,103.575,103.597,103.566,103.575,309873261.0
2007-02-12 21:25:00,103.65,103.65,103.65,103.65,58095656.0
2007-02-12 21:26:00,103.64,103.64,103.64,103.64,58095656.0
2007-02-12 21:27:00,103.575,103.59,103.568,103.575,58095656.0
2007-02-12 21:28:00,103.575,103.582,103.568,103.575,89373605.0
2007-02-12 21:29:00,103.578,103.578,103.564,103.57,403512489.0
2007-02-12 21:31:00,103.563,103.571,103.545,103.545,75613478.0
2007-02-12 21:32:00,103.55,103.56,103.545,103.56,29943603.0
2007-02-12 21:33:00,103.56,103.56,103.538,103.545,90953014.0
2007-02-12 21:34:00,103.545,103.545,103.53,103.545,80383201.0
2007-02-12 21:35:00,103.545,103.558,103.54,103.54,61493444.0
2007-02-12 21:36:00,103.55,103.556,103.547,103.555,104996744.0
2007-02-12 21:37:00,103.555,103.555,103.54,103.545,90585995.0
2007-02-12 21:38:00,103.545,103.558,103.53,103.555,17115768.0
2007-02-12 21:39:00,103.56,103.56,103.54,103.55,97618359.0
2007-02-12 21:40:00,103.548,103.56,103.499,103.55,54000552.0
2007-02-12 21:41:00,103.555,103.555,103.525,103.525,202255255.0
2007-02-12 21:42:00,103.535,103.545,103.526,103.545,72901345.0
2007-02-12 21:43:00,103.55,103.55,103.517,103.535,36988739.0
2007-02-12 21:44:00,103.545,103.545,103.527,103.527,100949478.0
2007-02-12 21:45:00,103.525,103.557,103.525,103.54,349797678.0
2007-02-12 21:46:00,103.542,103.545,103.523,103.545,62661370.0
2007-02-12 21:47:00,103.55,103.59,103.55,103.59,52167769.0
2007-02-12 21:48:00,103.578,103.607,103.578,103.602,97912571.0
2007-02-12 21:49:00,103.605,103.61,103.59,103.61,39526145.0
2007-02-12 21:50:00,103.6,103.614,103.588,103.6,113849147.0
2007-02-12 21:51:00,103.61,103.625,103.595,103.615,55055872.0
2007-02-12 21:52:00,103.625,103.636,103.625,103.635,164980369.0
2007-02-12 21:54:00,103.633,103.65,103.61,103.64,279449651.0
2007-02-12 21:55:00,103.628,103.645,103.628,103.645,58110084.0
2007-02-12 21:56:00,103.643,103.645,103.61,103.61,71172087.0
2007-02-12 21:57:00,103.615,103.615,103.595,103.595,62731958.0
2007-02-12 21:58:00,103.595,103.605,103.585,103.6,113149182.0
2007-02-12 21:59:00,103.595,103.645,103.595,103.635,508001480.0
2007-02-12 22:00:00,103.638,103.665,103.638,103.655,51889321.0
2007-02-12 22:01:00,103.645,103.655,103.64,103.65,77330509.0
2007-02-12 22:02:00,103.643,103.643,103.625,103.625,18751363.0
2007-02-12 22:03:00,103.62,103.623,103.61,103.615,226398537.0
2007-02-12 22:04:00,103.615,103.615,103.608,103.615,38574520.0
2007-02-12 22:05:00,103.615,103.617,103.605,103.605,152911934.0
2007-02-12 22:06:00,103.602,103.612,103.59,103.592,78269007.0
2007-02-12 22:07:00,103.595,103.605,103.587,103.595,42299667.0
2007-02-12 22:08:00,103.595,103.611,103.595,103.595,255943890.0
2007-02-12 22:09:00,103.595,103.6,103.59,103.592,219604467.0
2007-02-12 22:10:00,103.6,103.616,103.6,103.61,34511835.0
2007-02-12 22:11:00,103.612,103.621,103.612,103.62,63342018.0
2007-02-12 22:12:00,103.62,103.635,103.62,103.635,79275595.0
2007-02-12 22:13:00,103.73,103.73,103.73,103.73,146482236.0
2007-02-12 22:14:00,103.63,103.635,103.63,103.635,146482236.0
2007-02-12 22:15:00,103.74,103.74,103.73,103.73,31880274.0
2007-02-12 22:16:00,103.64,103.665,103.632,103.665,31880274.0
2007-02-12 22:17:00,103.66,103.66,103.642,103.642,18081912.0
2007-02-12 22:18:00,103.65,103.65,103.618,103.618,38194664.0
2007-02-12 22:19:00,103.74,103.74,103.73,103.73,95684307.0
2007-02-12 22:20:00,103.615,103.64,103.615,103.64,95684307.0
2007-02-12 22:21:00,103.645,103.646,103.637,103.64,40926804.0
2007-02-12 22:22:00,103.645,103.645,103.622,103.63,61154322.0
2007-02-12 22:23:00,103.63,103.649,103.623,103.623,86168912.0
2007-02-12 22:24:00,103.64,103.64,103.625,103.64,23685471.0
2007-02-12 22:25:00,103.635,103.65,103.635,103.65,6438461.0
2007-02-12 22:28:00,103.72,103.72,103.72,103.72,97537686.0
2007-02-12 22:29:00,103.65,103.65,103.595,103.63,97537686.0
2007-02-12 22:31:00,103.633,103.645,103.625,103.625,320182555.0
2007-02-12 22:32:00,103.63,103.651,103.63,103.645,219745792.0
2007-02-12 22:33:00,103.645,103.645,103.63,103.63,100550636.0
2007-02-12 22:34:00,103.632,103.634,103.592,103.625,83188154.0
2007-02-12 22:35:00,103.625,103.63,103.6,103.63,61349928.0
2007-02-12 22:36:00,103.628,103.635,103.628,103.635,17216808.0
2007-02-12 22:37:00,103.633,103.636,103.625,103.63,46057018.0
2007-02-12 22:38:00,103.625,103.64,103.61,103.63,332055332.0
2007-02-12 22:39:00,103.62,103.648,103.62,103.64,29728694.0
2007-02-12 22:40:00,103.64,103.64,103.622,103.625,130756532.0
2007-02-12 22:41:00,103.622,103.622,103.622,103.622,10236467.0
2007-02-12 22:42:00,103.623,103.65,103.623,103.635,133817598.0
2007-02-12 22:43:00,103.625,103.632,103.625,103.632,95370971.0
2007-02-12 22:44:00,103.635,103.656,103.632,103.635,66353870.0
2007-02-12 22:45:00,103.64,103.643,103.627,103.627,74456133.0
2007-02-12 22:46:00,103.635,103.655,103.635,103.655,54084588.0
2007-02-12 22:47:00,103.645,103.69,103.645,103.665,42265337.0
2007-02-12 22:48:00,103.678,103.689,103.678,103.685,54101990.0
2007-02-12 22:49:00,103.69,103.69,103.668,103.67,69211533.0
2007-02-12 22:50:00,103.66,103.685,103.66,103.66,76556383.0
2007-02-12 22:51:00,103.665,103.685,103.665,103.673,15795731.0
2007-02-12 22:52:00,103.68,103.683,103.64,103.672,48176959.0
2007-02-12 22:53:00,103.685,103.695,103.68,103.695,54391732.0
2007-02-12 22:54:00,103.687,103.706,103.68,103.68,80397900.0
2007-02-12 22:55:00,103.685,103.693,103.675,103.693,52729133.0
2007-02-12 22:56:00,103.7,103.7,103.655,103.655,63711687.0
2007-02-12 22:57:00,103.695,103.718,103.678,103.715,124300447.0
2007-02-12 22:58:00,103.715,103.73,103.692,103.692,398920211.0
2007-02-12 22:59:00,103.71,103.733,103.71,103.71,48281318.0
2007-02-12 23:00:00,103.715,103.723,103.715,103.723,54986468.0
2007-02-12 23:01:00,103.73,103.73,103.72,103.725,51542807.0
2007-02-12 23:02:00,103.715,103.73,103.715,103.73,1471490.0
2007-02-12 23:03:00,103.745,103.745,103.715,103.735,42896931.0
2007-02-12 23:04:00,103.74,103.765,103.734,103.74,29007065.0
2007-02-12 23:05:00,103.75,103.768,103.71,103.71,59473905.0
2007-02-12 23:06:00,103.752,103.754,103.72,103.72,21782014.0
2007-02-12 23:07:00,103.74,103.74,103.74,103.74,110735057.0
2007-02-12 23:08:00,103.74,103.74,103.728,103.735,110735057.0
2007-02-12 23:09:00,103.74,103.74,103.723,103.723,59270835.0
2007-02-12 23:10:00,103.745,103.745,103.71,103.72,98295656.0
2007-02-12 23:11:00,103.715,103.718,103.697,103.71,98520174.0
2007-02-12 23:12:00,103.705,103.714,103.705,103.71,71538305.0
2007-02-12 23:13:00,103.715,103.725,103.71,103.725,20654578.0
2007-02-12 23:14:00,103.73,103.735,103.73,103.735,9488107.0
2007-02-12 23:15:00,103.735,103.74,103.725,103.735,421707808.0
2007-02-12 23:16:00,103.733,103.738,103.715,103.73,50692244.0
2007-02-12 23:17:00,103.735,103.737,103.725,103.73,297856364.0
2007-02-12 23:18:00,103.73,103.731,103.715,103.73,70782600.0
2007-02-12 23:19:00,103.73,103.745,103.73,103.745,56293460.0
2007-02-12 23:20:00,103.743,103.744,103.735,103.735,238805178.0
2007-02-12 23:21:00,103.735,103.74,103.731,103.735,55629557.0
2007-02-12 23:22:00,103.73,103.73,103.715,103.73,49088462.0
2007-02-12 23:23:00,103.725,103.725,103.705,103.725,68048280.0
2007-02-12 23:24:00,103.723,103.74,103.721,103.74,69639461.0
2007-02-12 23:25:00,103.735,103.735,103.715,103.735,160595626.0
2007-02-12 23:26:00,103.728,103.735,103.707,103.735,22139317.0
2007-02-12 23:27:00,103.74,103.74,103.72,103.73,30391259.0
2007-02-12 23:28:00,103.73,103.734,103.71,103.71,985800292.0
2007-02-12 23:29:00,103.69,103.7,103.69,103.7,128628156.0
2007-02-12 23:30:00,103.715,103.715,103.698,103.7,128628156.0
2007-02-12 23:31:00,103.702,103.735,103.702,103.735,895687292.0
2007-02-12 23:32:00,103.735,103.735,103.7,103.715,413309688.0
2007-02-12 23:33:00,103.72,103.72,103.695,103.71,153900835.0
2007-02-12 23:34:00,103.715,103.715,103.697,103.697,96583693.0
2007-02-12 23:35:00,103.705,103.71,103.695,103.705,58648897.0
2007-02-12 23:36:00,103.7,103.72,103.695,103.71,128347107.0
2007-02-12 23:37:00,103.72,103.725,103.693,103.715,96359514.0
2007-02-12 23:38:00,103.72,103.72,103.693,103.71,73172103.0
2007-02-12 23:39:00,103.71,103.719,103.71,103.718,85865390.0
2007-02-12 23:40:00,103.7,103.7,103.7,103.7,87712830.0
2007-02-12 23:42:00,103.725,103.725,103.7,103.7,87712830.0
2007-02-12 23:43:00,103.69,103.7,103.68,103.69,45787673.0
2007-02-12 23:44:00,103.7,103.725,103.697,103.697,45787673.0
2007-02-12 23:45:00,103.72,103.72,103.692,103.695,61149169.0
2007-02-12 23:46:00,103.695,103.7,103.685,103.7,128247183.0
2007-02-12 23:47:00,103.692,103.705,103.686,103.7,437863213.0
2007-02-12 23:48:00,103.705,103.723,103.705,103.723,42072043.0
2007-02-12 23:49:00,103.735,103.742,103.733,103.733,18956499.0
2007-02-12 23:50:00,103.735,103.739,103.715,103.725,403378580.0
2007-02-12 23:51:00,103.63,103.63,103.61,103.62,153541259.0
2007-02-12 23:52:00,103.73,103.73,103.705,103.71,153541259.0
2007-02-12 23:53:00,103.715,103.733,103.715,103.733,63836243.0
2007-02-12 23:54:00,103.73,103.731,103.695,103.695,251242922.0
2007-02-12 23:55:00,103.7,103.725,103.7,103.705,454886842.0
2007-02-12 23:56:00,103.705,103.745,103.705,103.728,148695856.0
2007-02-12 23:57:00,103.735,103.735,103.707,103.72,260054887.0
2007-02-12 23:58:00,103.715,103.726,103.713,103.72,91681825.0
2007-02-12 23:59:00,103.725,103.732,103.67,103.705,779468093.0
2007-02-13 00:00:00,103.693,103.72,103.693,103.715,134657010.0
2007-02-13 00:01:00,103.71,103.73,103.705,103.73,53826299.0
2007-02-13 00:02:00,103.703,103.712,103.678,103.71,67414691.0
2007-02-13 00:03:00,103.715,103.715,103.685,103.708,109719694.0
2007-02-13 00:04:00,103.57,103.57,103.56,103.56,64577608.0
2007-02-13 00:05:00,103.7,103.705,103.698,103.7,64577608.0
2007-02-13 00:06:00,103.7,103.72,103.688,103.688,76524402.0
2007-02-13 00:07:00,103.68,103.725,103.68,103.71,80281385.0
2007-02-13 00:08:00,103.5,103.51,103.49,103.51,67479573.0
2007-02-13 00:09:00,103.71,103.732,103.685,103.685,67479573.0
2007-02-13 00:10:00,103.683,103.703,103.683,103.703,124215597.0
2007-02-13 00:11:00,103.705,103.715,103.705,103.715,32435688.0
2007-02-13 00:12:00,103.713,103.713,103.71,103.71,26947208.0
2007-02-13 00:13:00,103.71,103.715,103.708,103.71,80049111.0
2007-02-13 00:14:00,103.72,103.72,103.705,103.707,20041378.0
2007-02-13 00:15:00,103.703,103.72,103.675,103.675,116951536.0
2007-02-13 00:16:00,103.68,103.68,103.645,103.675,104504955.0
2007-02-13 00:17:00,103.662,103.667,103.655,103.655,37949965.0
2007-02-13 00:18:00,103.655,103.668,103.655,103.655,72557856.0
2007-02-13 00:19:00,103.652,103.667,103.617,103.665,49807314.0
2007-02-13 00:20:00,103.665,103.668,103.645,103.65,94739446.0
2007-02-13 00:21:00,103.655,103.675,103.64,103.655,83933463.0
2007-02-13 00:22:00,103.65,103.677,103.63,103.667,156820795.0
2007-02-13 00:23:00,103.673,103.685,103.635,103.635,14602067.0
2007-02-13 00:24:00,103.67,103.695,103.67,103.695,50340179.0
2007-02-13 00:25:00,103.693,103.693,103.683,103.683,56044661.0
2007-02-13 00:26:00,103.685,103.692,103.67,103.67,61659220.0
2007-02-13 00:27:00,103.677,103.689,103.675,103.675,161312200.0
2007-02-13 00:28:00,103.675,103.687,103.67,103.685,73583705.0
2007-02-13 00:29:00,103.695,103.7,103.625,103.7,89191891.0
2007-02-13 00:30:00,103.7,103.707,103.693,103.7,71713360.0
2007-02-13 00:32:00,103.7,103.727,103.695,103.727,49668255.0
2007-02-13 00:33:00,103.72,103.745,103.709,103.745,53291177.0
2007-02-13 00:34:00,103.735,103.737,103.714,103.727,82934410.0
2007-02-13 00:35:00,103.725,103.725,103.72,103.725,109192178.0
2007-02-13 00:38:00,103.73,103.73,103.715,103.72,97849764.0
2007-02-13 00:39:00,103.717,103.719,103.7,103.707,157942531.0
2007-02-13 00:40:00,103.705,103.706,103.69,103.7,67424903.0
2007-02-13 00:41:00,103.69,103.695,103.69,103.69,25693656.0
2007-02-13 00:42:00,103.56,103.56,103.56,103.56,66555738.0
2007-02-13 00:43:00,103.695,103.707,103.679,103.682,66555738.0
2007-02-13 00:44:00,103.68,103.68,103.655,103.675,72801759.0
2007-02-13 00:45:00,103.675,103.69,103.645,103.645,73142505.0
2007-02-13 00:46:00,103.65,103.67,103.625,103.652,62430960.0
2007-02-13 00:47:00,103.66,103.665,103.658,103.658,31756805.0
2007-02-13 00:48:00,103.665,103.68,103.65,103.65,79063343.0
2007-02-13 00:49:00,103.655,103.655,103.63,103.63,40530298.0
2007-02-13 00:50:00,103.62,103.632,103.59,103.61,67895803.0
2007-02-13 00:51:00,103.603,103.63,103.595,103.595,25245618.0
2007-02-13 00:52:00,103.588,103.609,103.588,103.605,90797314.0
2007-02-13 00:53:00,103.603,103.63,103.603,103.63,97679768.0
2007-02-13 00:54:00,103.62,103.637,103.579,103.625,90581660.0
2007-02-13 00:55:00,103.53,103.54,103.53,103.54,58625087.0
2007-02-13 00:56:00,103.63,103.63,103.605,103.625,58625087.0
2007-02-13 00:57:00,103.56,103.56,103.54,103.54,74549538.0
2007-02-13 00:58:00,103.62,103.63,103.62,103.625,74549538.0
2007-02-13 00:59:00,103.63,103.63,103.6,103.6,112839357.0
2007-02-13 01:00:00,103.605,103.617,103.573,103.585,73190931.0
2007-02-13 01:01:00,103.593,103.605,103.58,103.58,130244981.0
2007-02-13 01:02:00,103.59,103.592,103.5,103.53,72743437.0
2007-02-13 01:03:00,103.525,103.565,103.525,103.545,50246918.0
2007-02-13 01:04:00,103.54,103.575,103.54,103.575,47622293.0
2007-02-13 01:05:00,103.578,103.578,103.539,103.54,72466308.0
2007-02-13 01:06:00,103.542,103.555,103.532,103.532,103199190.0
2007-02-13 01:07:00,103.535,103.535,103.507,103.507,70166519.0
2007-02-13 01:08:00,103.525,103.537,103.468,103.495,69125235.0
2007-02-13 01:09:00,103.503,103.535,103.5,103.535,56811867.0
2007-02-13 01:10:00,103.53,103.531,103.502,103.52,92475385.0
2007-02-13 01:11:00,103.44,103.46,103.44,103.45,57874163.0
2007-02-13 01:12:00,103.525,103.525,103.505,103.515,57874163.0
2007-02-13 01:13:00,103.52,103.525,103.5,103.5,29947418.0
2007-02-13 01:14:00,103.505,103.525,103.505,103.52,51922733.0
2007-02-13 01:15:00,103.515,103.53,103.515,103.53,51254858.0
2007-02-13 01:16:00,103.53,103.546,103.53,103.53,71823787.0
2007-02-13 01:17:00,103.53,103.534,103.522,103.525,59966909.0
2007-02-13 01:18:00,103.525,103.536,103.525,103.535,38685202.0
2007-02-13 01:19:00,103.525,103.55,103.525,103.54,98415693.0
2007-02-13 01:20:00,103.53,103.538,103.525,103.538,114936292.0
2007-02-13 01:21:00,103.535,103.541,103.524,103.525,84226466.0
2007-02-13 01:22:00,103.53,103.551,103.53,103.537,80919963.0
2007-02-13 01:23:00,103.545,103.548,103.51,103.51,19545916.0
2007-02-13 01:24:00,103.51,103.55,103.51,103.55,76322929.0
2007-02-13 01:25:00,103.543,103.56,103.543,103.56,15157974.0
2007-02-13 01:26:00,103.563,103.59,103.563,103.59,109928057.0
2007-02-13 01:27:00,103.59,103.6,103.59,103.595,73310479.0
2007-02-13 01:28:00,103.6,103.6,103.583,103.59,102832620.0
2007-02-13 01:29:00,103.595,103.595,103.575,103.575,76012535.0
2007-02-13 01:30:00,103.575,103.585,103.56,103.56,110969134.0
2007-02-13 01:31:00,103.57,103.585,103.567,103.585,47684947.0
2007-02-13 01:32:00,103.575,103.575,103.555,103.555,54147534.0
2007-02-13 01:33:00,103.552,103.587,103.552,103.582,50999017.0
2007-02-13 01:34:00,103.583,103.583,103.565,103.58,34645263.0
2007-02-13 01:35:00,103.575,103.581,103.575,103.575,72877714.0
2007-02-13 01:36:00,103.575,103.581,103.569,103.57,48044383.0
2007-02-13 01:37:00,103.565,103.565,103.542,103.55,138893171.0
2007-02-13 01:38:00,103.545,103.562,103.545,103.562,140021181.0
2007-02-13 01:39:00,103.56,103.564,103.54,103.56,75325157.0
2007-02-13 01:40:00,103.565,103.565,103.545,103.56,80835546.0
2007-02-13 01:41:00,103.555,103.56,103.545,103.555,63021089.0
2007-02-13 01:42:00,103.49,103.49,103.48,103.48,236794941.0
2007-02-13 01:43:00,103.55,103.561,103.54,103.54,236794941.0
2007-02-13 01:44:00,103.545,103.545,103.526,103.53,140562561.0
2007-02-13 01:45:00,103.54,103.55,103.525,103.535,75653182.0
2007-02-13 01:46:00,103.555,103.56,103.54,103.56,90072171.0
2007-02-13 01:47:00,103.55,103.558,103.536,103.54,114486602.0
2007-02-13 01:48:00,103.45,103.45,103.44,103.45,120400615.0
2007-02-13 01:49:00,103.555,103.555,103.5,103.54,120400615.0
2007-02-13 01:50:00,103.535,103.557,103.5,103.535,47811054.0
2007-02-13 01:51:00,103.525,103.56,103.49,103.52,102135355.0
2007-02-13 01:52:00,103.53,103.55,103.515,103.55,93488768.0
2007-02-13 01:53:00,103.533,103.545,103.487,103.513,113442242.0
2007-02-13 01:54:00,103.44,103.44,103.39,103.43,85164128.0
2007-02-13 01:55:00,103.522,103.55,103.522,103.53,85164128.0
2007-02-13 01:56:00,103.52,103.539,103.517,103.535,75008584.0
2007-02-13 01:57:00,103.522,103.56,103.522,103.555,90203137.0
2007-02-13 01:58:00,103.535,103.555,103.535,103.555,34011536.0
2007-02-13 01:59:00,103.55,103.56,103.543,103.56,115844980.0
2007-02-13 02:00:00,103.56,103.563,103.555,103.56,109836903.0
2007-02-13 02:01:00,103.565,103.565,103.535,103.535,35476724.0
2007-02-13 02:02:00,103.55,103.55,103.502,103.502,82137258.0
2007-02-13 02:03:00,103.515,103.518,103.49,103.49,75858197.0
2007-02-13 02:04:00,103.5,103.515,103.485,103.502,88907118.0
2007-02-13 02:05:00,103.51,103.51,103.495,103.505,39468192.0
2007-02-13 02:06:00,103.493,103.5,103.456,103.473,107640423.0
2007-02-13 02:07:00,103.49,103.5,103.47,103.47,97141282.0
2007-02-13 02:08:00,103.47,103.47,103.425,103.445,113320041.0
2007-02-13 02:09:00,103.455,103.455,103.43,103.435,47758519.0
2007-02-13 02:10:00,103.44,103.446,103.428,103.445,110733575.0
2007-02-13 02:11:00,103.445,103.445,103.415,103.435,78155571.0
2007-02-13 02:12:00,103.43,103.45,103.41,103.45,115689776.0
2007-02-13 02:13:00,103.455,103.465,103.42,103.465,99626337.0
2007-02-13 02:14:00,103.445,103.46,103.44,103.45,83107964.0
2007-02-13 02:15:00,103.44,103.473,103.44,103.47,132182205.0
2007-02-13 02:16:00,103.47,103.47,103.455,103.46,223877225.0
2007-02-13 02:17:00,103.48,103.49,103.47,103.49,59866145.0
2007-02-13 02:18:00,103.465,103.475,103.46,103.475,59866145.0
2007-02-13 02:19:00,103.48,103.48,103.455,103.465,75021389.0
2007-02-13 02:20:00,103.46,103.49,103.46,103.49,80613395.0
2007-02-13 02:21:00,103.482,103.495,103.465,103.485,151833854.0
2007-02-13 02:22:00,103.49,103.49,103.462,103.475,128402672.0
2007-02-13 02:23:00,103.48,103.489,103.48,103.485,49256083.0
2007-02-13 02:24:00,103.485,103.505,103.47,103.47,71504820.0
2007-02-13 02:25:00,103.475,103.483,103.467,103.483,33668866.0
2007-02-13 02:26:00,103.482,103.482,103.442,103.442,48335720.0
2007-02-13 02:27:00,103.445,103.475,103.445,103.465,55530235.0
2007-02-13 02:28:00,103.475,103.495,103.475,103.495,45798067.0
2007-02-13 02:29:00,103.485,103.505,103.48,103.48,120631739.0
2007-02-13 02:30:00,103.485,103.495,103.485,103.495,75282296.0
2007-02-13 02:31:00,103.49,103.49,103.458,103.48,102341380.0
2007-02-13 02:32:00,103.485,103.5,103.477,103.5,76444711.0
2007-02-13 02:33:00,103.5,103.503,103.499,103.503,113691237.0
2007-02-13 02:34:00,103.5,103.52,103.485,103.503,14291887.0
2007-02-13 02:35:00,103.51,103.515,103.488,103.505,84765580.0
2007-02-13 02:36:00,103.505,103.515,103.485,103.485,19238106.0
2007-02-13 02:37:00,103.477,103.482,103.463,103.47,88485472.0
2007-02-13 02:38:00,103.475,103.485,103.458,103.485,78510876.0
2007-02-13 02:39:00,103.488,103.488,103.455,103.455,116971597.0
2007-02-13 02:40:00,103.465,103.486,103.465,103.475,95865667.0
2007-02-13 02:41:00,103.475,103.485,103.475,103.485,39652729.0
2007-02-13 02:42:00,103.485,103.485,103.475,103.48,60201694.0
2007-02-13 02:43:00,103.48,103.491,103.48,103.48,68665192.0
2007-02-13 02:44:00,103.48,103.48,103.462,103.465,48763067.0
2007-02-13 02:45:00,103.47,103.47,103.44,103.45,47921303.0
2007-02-13 02:46:00,103.445,103.465,103.445,103.455,31014314.0
2007-02-13 02:47:00,103.455,103.465,103.455,103.455,53552478.0
2007-02-13 02:48:00,103.44,103.455,103.406,103.443,72956791.0
2007-02-13 02:49:00,103.44,103.44,103.414,103.43,98777384.0
2007-02-13 02:50:00,103.435,103.435,103.43,103.43,9103600.0
2007-02-13 02:51:00,103.425,103.461,103.4,103.425,70170781.0
2007-02-13 02:52:00,103.422,103.445,103.422,103.425,71321934.0
2007-02-13 02:53:00,103.432,103.435,103.43,103.432,95572502.0
2007-02-13 02:54:00,103.435,103.445,103.383,103.428,67129513.0
2007-02-13 02:55:00,103.435,103.446,103.405,103.44,51140777.0
2007-02-13 02:56:00,103.445,103.475,103.435,103.475,48940215.0
2007-02-13 02:57:00,103.48,103.505,103.48,103.505,72345536.0
2007-02-13 02:58:00,103.5,103.5,103.48,103.493,119798549.0
2007-02-13 02:59:00,103.485,103.492,103.455,103.485,73212901.0
2007-02-13 03:00:00,103.475,103.55,103.46,103.55,113156196.0
2007-02-13 03:01:00,103.545,103.565,103.53,103.55,82402498.0
2007-02-13 03:02:00,103.55,103.57,103.548,103.56,72870918.0
2007-02-13 03:03:00,103.555,103.56,103.538,103.56,64614889.0
2007-02-13 03:04:00,103.555,103.555,103.536,103.55,82526287.0
2007-02-13 03:05:00,103.555,103.555,103.545,103.545,66517156.0
2007-02-13 03:06:00,103.55,103.565,103.55,103.563,100061225.0
2007-02-13 03:07:00,103.565,103.566,103.52,103.523,86399573.0
2007-02-13 03:08:00,103.54,103.54,103.513,103.513,25869059.0
2007-02-13 03:09:00,103.52,103.522,103.47,103.48,61852787.0
2007-02-13 03:10:00,103.49,103.49,103.465,103.475,41155865.0
2007-02-13 03:11:00,103.475,103.49,103.475,103.49,5527657.0
2007-02-13 03:12:00,103.493,103.493,103.475,103.49,33131772.0
2007-02-13 03:13:00,103.482,103.482,103.465,103.48,62374821.0
2007-02-13 03:14:00,103.455,103.475,103.455,103.475,68684859.0
2007-02-13 03:15:00,103.47,103.47,103.445,103.45,77580733.0
2007-02-13 03:16:00,103.452,103.48,103.448,103.47,69589855.0
2007-02-13 03:17:00,103.47,103.484,103.431,103.48,79063704.0
2007-02-13 03:18:00,103.485,103.49,103.465,103.465,26140661.0
2007-02-13 03:19:00,103.47,103.475,103.444,103.455,74767022.0
2007-02-13 03:20:00,103.457,103.459,103.442,103.452,164386476.0
2007-02-13 03:21:00,103.455,103.465,103.455,103.46,100596035.0
2007-02-13 03:22:00,103.24,103.25,103.23,103.25,41542529.0
2007-02-13 03:23:00,103.46,103.48,103.457,103.465,41542529.0
2007-02-13 03:24:00,103.475,103.485,103.465,103.465,101310247.0
2007-02-13 03:25:00,103.467,103.475,103.454,103.475,78365694.0
2007-02-13 03:26:00,103.485,103.491,103.47,103.47,58241722.0
2007-02-13 03:27:00,103.477,103.495,103.477,103.495,52709600.0
2007-02-13 03:28:00,103.49,103.493,103.458,103.458,82719773.0
2007-02-13 03:29:00,103.455,103.455,103.44,103.44,66716308.0
2007-02-13 03:30:00,103.44,103.44,103.377,103.425,90799034.0
2007-02-13 03:31:00,103.425,103.44,103.415,103.425,73072202.0
2007-02-13 03:32:00,103.425,103.433,103.412,103.412,164335982.0
2007-02-13 03:33:00,103.405,103.425,103.405,103.415,61523867.0
2007-02-13 03:34:00,103.413,103.413,103.393,103.393,53708347.0
2007-02-13 03:35:00,103.395,103.395,103.38,103.38,49713783.0
2007-02-13 03:36:00,103.345,103.403,103.345,103.403,15159953.0
2007-02-13 03:37:00,103.392,103.405,103.37,103.37,161871177.0
2007-02-13 03:38:00,103.385,103.385,103.336,103.355,45558483.0
2007-02-13 03:39:00,103.35,103.35,103.32,103.335,101444957.0
2007-02-13 03:40:00,103.335,103.38,103.319,103.362,51305428.0
2007-02-13 03:41:00,103.365,103.377,103.355,103.355,74740273.0
2007-02-13 03:42:00,103.355,103.356,103.345,103.352,38744222.0
2007-02-13 03:43:00,103.365,103.37,103.32,103.34,99339308.0
2007-02-13 03:44:00,103.335,103.336,103.32,103.333,124801548.0
2007-02-13 03:45:00,103.337,103.337,103.337,103.337,974035.0
2007-02-13 03:46:00,103.33,103.345,103.31,103.31,78641429.0
2007-02-13 03:47:00,103.3,103.333,103.3,103.333,29031681.0
2007-02-13 03:48:00,103.335,103.335,103.315,103.315,32490924.0
2007-02-13 03:49:00,103.313,103.34,103.31,103.333,120457328.0
2007-02-13 03:50:00,103.335,103.362,103.335,103.34,63840658.0
2007-02-13 03:51:00,103.36,103.363,103.35,103.362,37404981.0
2007-02-13 03:52:00,103.365,103.375,103.34,103.34,76117742.0
2007-02-13 03:53:00,103.35,103.35,103.33,103.33,35085011.0
2007-02-13 03:54:00,103.32,103.32,103.29,103.29,59278142.0
2007-02-13 03:55:00,103.29,103.325,103.29,103.31,96596274.0
2007-02-13 03:56:00,103.318,103.332,103.305,103.325,112291163.0
2007-02-13 03:57:00,103.325,103.325,103.298,103.298,43624392.0
2007-02-13 03:58:00,103.305,103.305,103.22,103.22,14623425.0
2007-02-13 03:59:00,103.215,103.228,103.195,103.218,124027823.0
2007-02-13 04:00:00,103.23,103.265,103.23,103.265,857783762.0
2007-02-13 04:01:00,103.27,103.28,103.26,103.28,98065915.0
2007-02-13 04:02:00,103.28,103.3,103.274,103.285,262575607.0
2007-02-13 04:03:00,103.278,103.3,103.278,103.28,147809004.0
2007-02-13 04:04:00,103.28,103.295,103.255,103.265,476920578.0
2007-02-13 04:05:00,103.26,103.29,103.26,103.27,267564344.0
2007-02-13 04:06:00,103.263,103.275,103.255,103.275,60268359.0
2007-02-13 04:07:00,103.27,103.3,103.27,103.3,164903071.0
2007-02-13 04:08:00,103.295,103.295,103.27,103.285,40565473.0
2007-02-13 04:09:00,103.275,103.31,103.275,103.295,435896449.0
2007-02-13 04:10:00,103.293,103.325,103.293,103.325,18665321.0
2007-02-13 04:11:00,103.313,103.313,103.3,103.3,45960282.0
2007-02-13 04:12:00,103.295,103.295,103.245,103.262,438564914.0
2007-02-13 04:13:00,103.27,103.27,103.25,103.255,126252395.0
2007-02-13 04:14:00,103.255,103.263,103.245,103.26,57036813.0
2007-02-13 04:15:00,103.237,103.253,103.225,103.225,48814152.0
2007-02-13 04:16:00,103.235,103.235,103.22,103.225,50648481.0
2007-02-13 04:17:00,103.225,103.23,103.185,103.195,93740334.0
2007-02-13 04:18:00,103.18,103.235,103.17,103.17,123694202.0
2007-02-13 04:19:00,103.22,103.235,103.21,103.215,14797026.0
2007-02-13 04:20:00,103.213,103.233,103.21,103.21,79314046.0
2007-02-13 04:21:00,103.22,103.223,103.198,103.22,66897152.0
2007-02-13 04:22:00,103.215,103.245,103.202,103.245,38759780.0
2007-02-13 04:23:00,103.235,103.26,103.235,103.26,131584077.0
2007-02-13 04:24:00,103.255,103.28,103.253,103.265,56665600.0
2007-02-13 04:25:00,103.257,103.285,103.257,103.275,107279454.0
2007-02-13 04:26:00,103.27,103.287,103.26,103.28,143296867.0
2007-02-13 04:27:00,103.275,103.287,103.255,103.285,400455083.0
2007-02-13 04:28:00,103.285,103.285,103.255,103.267,857034994.0
2007-02-13 04:29:00,103.265,103.283,103.254,103.275,136403134.0
2007-02-13 04:30:00,103.273,103.273,103.258,103.273,41793339.0
2007-02-13 04:31:00,103.26,103.292,103.26,103.28,920448447.0
2007-02-13 04:32:00,103.28,103.28,103.27,103.27,30571630.0
2007-02-13 04:33:00,103.265,103.265,103.255,103.258,20380482.0
2007-02-13 04:34:00,103.265,103.265,103.245,103.245,148424791.0
2007-02-13 04:35:00,103.25,103.273,103.25,103.273,75172127.0
2007-02-13 04:36:00,103.275,103.29,103.275,103.29,68459034.0
2007-02-13 04:37:00,103.295,103.3,103.285,103.3,52732262.0
2007-02-13 04:38:00,103.305,103.318,103.302,103.305,59010880.0
2007-02-13 04:39:00,103.305,103.328,103.305,103.313,260846732.0
2007-02-13 04:40:00,103.325,103.335,103.295,103.32,54190854.0
2007-02-13 04:41:00,103.32,103.322,103.319,103.32,76762390.0
2007-02-13 04:42:00,103.32,103.34,103.32,103.325,316700019.0
2007-02-13 04:43:00,103.33,103.332,103.32,103.323,51474658.0
2007-02-13 04:44:00,103.325,103.329,103.315,103.315,416913310.0
2007-02-13 04:46:00,103.315,103.315,103.305,103.305,10280142.0
2007-02-13 04:47:00,103.3,103.3,103.27,103.285,67642117.0
2007-02-13 04:48:00,103.29,103.3,103.26,103.285,93659260.0
2007-02-13 04:49:00,103.29,103.298,103.285,103.29,102242204.0
2007-02-13 04:50:00,103.288,103.291,103.28,103.28,55486647.0
2007-02-13 04:51:00,103.275,103.3,103.275,103.29,119352293.0
2007-02-13 04:52:00,103.285,103.299,103.281,103.295,81152739.0
2007-02-13 04:53:00,103.28,103.296,103.257,103.257,23619620.0
2007-02-13 04:54:00,103.215,103.27,103.215,103.27,55739369.0
2007-02-13 04:55:00,103.26,103.28,103.259,103.28,26524386.0
2007-02-13 04:58:00,103.275,103.29,103.273,103.29,47539943.0
2007-02-13 04:59:00,103.283,103.295,103.283,103.295,57850045.0
2007-02-13 05:01:00,103.292,103.299,103.284,103.285,404666481.0
2007-02-13 05:02:00,103.285,103.295,103.25,103.295,115574569.0
2007-02-13 05:03:00,103.255,103.3,103.255,103.295,63922631.0
2007-02-13 05:04:00,103.295,103.295,103.293,103.295,21018584.0
2007-02-13 05:05:00,103.32,103.32,103.32,103.32,55941306.0
2007-02-13 05:06:00,103.295,103.305,103.285,103.305,55941306.0
2007-02-13 05:07:00,103.292,103.3,103.283,103.3,52480347.0
2007-02-13 05:08:00,103.293,103.319,103.285,103.285,16993795.0
2007-02-13 05:09:00,103.28,103.295,103.277,103.295,81721161.0
2007-02-13 05:10:00,103.305,103.308,103.295,103.3,64001790.0
2007-02-13 05:11:00,103.295,103.298,103.285,103.298,50862078.0
2007-02-13 05:12:00,103.285,103.295,103.265,103.265,43545579.0
2007-02-13 05:13:00,103.275,103.285,103.271,103.275,57659476.0
2007-02-13 05:14:00,103.34,103.36,103.32,103.36,72123773.0
2007-02-13 05:15:00,103.275,103.289,103.267,103.275,72123773.0
2007-02-13 05:16:00,103.272,103.283,103.272,103.275,88725440.0
2007-02-13 05:17:00,103.275,103.29,103.272,103.273,123322826.0
2007-02-13 05:18:00,103.31,103.32,103.31,103.32,132882649.0
2007-02-13 05:19:00,103.275,103.283,103.27,103.27,132882649.0
2007-02-13 05:20:00,103.27,103.28,103.27,103.28,27670042.0
2007-02-13 05:21:00,103.29,103.29,103.252,103.285,330140516.0
2007-02-13 05:22:00,103.29,103.295,103.277,103.283,47931126.0
2007-02-13 05:23:00,103.285,103.288,103.275,103.288,18847080.0
2007-02-13 05:24:00,103.28,103.294,103.275,103.275,63456691.0
2007-02-13 05:25:00,103.285,103.285,103.231,103.262,82889749.0
2007-02-13 05:26:00,103.26,103.27,103.26,103.265,102686514.0
2007-02-13 05:27:00,103.265,103.278,103.265,103.275,230583209.0
2007-02-13 05:28:00,103.27,103.293,103.27,103.293,295425867.0
2007-02-13 05:29:00,103.29,103.29,103.255,103.29,44140280.0
2007-02-13 05:30:00,103.28,103.315,103.252,103.31,102801102.0
2007-02-13 05:31:00,103.31,103.31,103.31,103.31,509133634.0
2007-02-13 05:32:00,103.303,103.317,103.3,103.315,509133634.0
2007-02-13 05:33:00,103.315,103.315,103.305,103.305,64652565.0
2007-02-13 05:34:00,103.32,103.32,103.295,103.295,6715124.0
2007-02-13 05:35:00,103.3,103.3,103.275,103.285,23040341.0
2007-02-13 05:36:00,103.268,103.295,103.26,103.26,93999036.0
2007-02-13 05:37:00,103.26,103.265,103.249,103.265,56202850.0
2007-02-13 05:38:00,103.26,103.26,103.245,103.245,39746338.0
2007-02-13 05:39:00,103.24,103.255,103.235,103.235,87985568.0
2007-02-13 05:40:00,103.243,103.27,103.234,103.255,54136563.0
2007-02-13 05:41:00,103.248,103.272,103.248,103.265,38725201.0
2007-02-13 05:42:00,103.257,103.26,103.257,103.26,18484883.0
2007-02-13 05:43:00,103.265,103.265,103.255,103.26,35156897.0
2007-02-13 05:44:00,103.255,103.265,103.255,103.265,5318346.0
2007-02-13 05:45:00,103.265,103.265,103.26,103.26,135719664.0
2007-02-13 05:46:00,103.31,103.31,103.29,103.29,79858562.0
2007-02-13 05:47:00,103.265,103.265,103.25,103.26,79858562.0
2007-02-13 05:48:00,103.255,103.255,103.255,103.255,10426469.0
2007-02-13 05:49:00,103.25,103.27,103.25,103.27,31970203.0
2007-02-13 05:50:00,103.262,103.27,103.245,103.255,213063412.0
2007-02-13 05:51:00,103.25,103.265,103.245,103.265,242531876.0
2007-02-13 05:52:00,103.265,103.273,103.23,103.255,45322689.0
2007-02-13 05:53:00,103.252,103.27,103.248,103.257,71452444.0
2007-02-13 05:54:00,103.26,103.265,103.245,103.245,167446274.0
2007-02-13 05:55:00,103.245,103.265,103.245,103.265,40464199.0
2007-02-13 05:56:00,103.265,103.285,103.265,103.28,214453478.0
2007-02-13 05:57:00,103.34,103.34,103.34,103.34,70332435.0
2007-02-13 05:58:00,103.28,103.28,103.265,103.265,70332435.0
2007-02-13 05:59:00,103.34,103.34,103.32,103.32,511685620.0
2007-02-13 06:00:00,103.265,103.281,103.253,103.275,511685620.0
2007-02-13 06:01:00,103.28,103.285,103.28,103.285,110432543.0
2007-02-13 06:02:00,103.285,103.29,103.285,103.285,57289459.0
2007-02-13 06:03:00,103.28,103.283,103.268,103.283,71840201.0
2007-02-13 06:04:00,103.285,103.288,103.28,103.288,58466732.0
2007-02-13 06:05:00,103.3,103.323,103.3,103.323,263383270.0
2007-02-13 06:06:00,103.315,103.329,103.315,103.32,133988602.0
2007-02-13 06:07:00,103.325,103.325,103.3,103.32,152505430.0
2007-02-13 06:08:00,103.31,103.335,103.31,103.32,60481018.0
2007-02-13 06:09:00,103.315,103.345,103.309,103.33,121802876.0
2007-02-13 06:10:00,103.34,103.345,103.34,103.345,38281979.0
2007-02-13 06:11:00,103.342,103.348,103.328,103.328,103512605.0
2007-02-13 06:12:00,103.35,103.35,103.338,103.345,47633097.0
2007-02-13 06:13:00,103.34,103.363,103.332,103.332,65497409.0
2007-02-13 06:14:00,103.33,103.345,103.327,103.345,339807334.0
2007-02-13 06:15:00,103.347,103.351,103.325,103.335,100227837.0
2007-02-13 06:16:00,103.335,103.35,103.315,103.35,38800731.0
2007-02-13 06:17:00,103.335,103.335,103.302,103.325,69094252.0
2007-02-13 06:18:00,103.31,103.329,103.305,103.305,216362058.0
2007-02-13 06:19:00,103.31,103.315,103.263,103.298,57655940.0
2007-02-13 06:20:00,103.3,103.31,103.267,103.305,103387376.0
2007-02-13 06:21:00,103.3,103.303,103.275,103.285,17982526.0
2007-02-13 06:22:00,103.285,103.292,103.272,103.275,93978624.0
2007-02-13 06:23:00,103.275,103.275,103.25,103.25,103669772.0
2007-02-13 06:24:00,103.27,103.305,103.26,103.305,58122348.0
2007-02-13 06:25:00,103.305,103.305,103.269,103.285,79729423.0
2007-02-13 06:26:00,103.29,103.29,103.278,103.28,85796637.0
2007-02-13 06:27:00,103.28,103.3,103.28,103.3,30885615.0
2007-02-13 06:28:00,103.295,103.303,103.283,103.283,75222325.0
2007-02-13 06:29:00,103.28,103.305,103.28,103.295,35549129.0
2007-02-13 06:30:00,103.305,103.335,103.295,103.318,415992261.0
2007-02-13 06:31:00,103.315,103.34,103.292,103.295,93087809.0
2007-02-13 06:32:00,103.305,103.325,103.305,103.315,54999204.0
2007-02-13 06:33:00,103.315,103.33,103.313,103.325,452775043.0
2007-02-13 06:34:00,103.323,103.339,103.3,103.32,292787489.0
2007-02-13 06:35:00,103.315,103.315,103.25,103.25,316714301.0
2007-02-13 06:36:00,103.228,103.275,103.228,103.275,11154016.0
2007-02-13 06:37:00,103.27,103.3,103.265,103.273,867167642.0
2007-02-13 06:38:00,103.285,103.305,103.263,103.298,800174275.0
2007-02-13 06:39:00,103.3,103.3,103.27,103.27,20948118.0
2007-02-13 06:40:00,103.29,103.297,103.28,103.293,120558673.0
2007-02-13 06:41:00,103.29,103.29,103.245,103.245,29196064.0
2007-02-13 06:42:00,103.275,103.285,103.265,103.28,287144660.0
2007-02-13 06:43:00,103.275,103.295,103.25,103.265,506780763.0
2007-02-13 06:44:00,103.26,103.285,103.26,103.275,452681174.0
2007-02-13 06:45:00,103.28,103.29,103.275,103.275,76468051.0
2007-02-13 06:46:00,103.285,103.3,103.275,103.293,36418721.0
2007-02-13 06:47:00,103.3,103.305,103.288,103.29,98440106.0
2007-02-13 06:48:00,103.285,103.304,103.28,103.28,154368937.0
2007-02-13 06:49:00,103.285,103.3,103.274,103.285,451955014.0
2007-02-13 06:50:00,103.288,103.3,103.287,103.287,80732349.0
2007-02-13 06:51:00,103.28,103.3,103.278,103.285,118892951.0
2007-02-13 06:52:00,103.29,103.316,103.288,103.288,339253759.0
2007-02-13 06:53:00,103.293,103.335,103.293,103.313,201305200.0
2007-02-13 06:54:00,103.315,103.338,103.31,103.323,223310771.0
2007-02-13 06:55:00,103.33,103.34,103.327,103.333,120907978.0
2007-02-13 06:56:00,103.335,103.335,103.285,103.285,134131307.0
2007-02-13 06:57:00,103.317,103.34,103.295,103.34,387575668.0
2007-02-13 06:58:00,103.338,103.35,103.329,103.35,81979312.0
2007-02-13 06:59:00,103.345,103.36,103.333,103.333,596387581.0
2007-02-13 07:00:00,103.335,103.335,103.295,103.313,643950385.0
2007-02-13 07:02:00,103.315,103.325,103.303,103.31,404345564.0
2007-02-13 07:03:00,103.305,103.325,103.305,103.31,582376604.0
2007-02-13 07:04:00,103.305,103.324,103.297,103.305,520485575.0
2007-02-13 07:05:00,103.305,103.324,103.305,103.31,244144673.0
2007-02-13 07:06:00,103.31,103.327,103.255,103.255,107404487.0
2007-02-13 07:07:00,103.31,103.32,103.295,103.32,190692539.0
2007-02-13 07:08:00,103.32,103.34,103.32,103.32,81018200.0
2007-02-13 07:09:00,103.325,103.325,103.263,103.263,86586356.0
2007-02-13 07:10:00,103.313,103.33,103.3,103.3,71947760.0
2007-02-13 07:11:00,103.31,103.32,103.295,103.3,50823417.0
2007-02-13 07:12:00,103.36,103.36,103.34,103.36,93341661.0
2007-02-13 07:13:00,103.29,103.313,103.29,103.3,93341661.0
2007-02-13 07:14:00,103.292,103.3,103.275,103.295,190281958.0
2007-02-13 07:15:00,103.295,103.305,103.295,103.305,44694360.0
2007-02-13 07:16:00,103.31,103.31,103.288,103.303,97255674.0
2007-02-13 07:17:00,103.305,103.305,103.266,103.295,109778539.0
2007-02-13 07:18:00,103.3,103.31,103.283,103.29,72635709.0
2007-02-13 07:19:00,103.295,103.305,103.28,103.295,92683634.0
2007-02-13 07:20:00,103.3,103.32,103.295,103.3,78637517.0
2007-02-13 07:21:00,103.305,103.315,103.305,103.315,56980857.0
2007-02-13 07:22:00,103.315,103.32,103.315,103.32,3852694.0
2007-02-13 07:23:00,103.32,103.329,103.315,103.315,65934465.0
2007-02-13 07:24:00,103.32,103.336,103.32,103.335,98253071.0
2007-02-13 07:25:00,103.34,103.345,103.33,103.345,22982310.0
2007-02-13 07:26:00,103.335,103.34,103.31,103.325,56640894.0
2007-02-13 07:27:00,103.332,103.332,103.306,103.315,144115249.0
2007-02-13 07:28:00,103.305,103.323,103.305,103.305,143900852.0
2007-02-13 07:29:00,103.295,103.305,103.29,103.29,99787606.0
2007-02-13 07:30:00,103.29,103.301,103.29,103.295,469181684.0
2007-02-13 07:31:00,103.305,103.31,103.3,103.303,115980139.0
2007-02-13 07:32:00,103.305,103.323,103.285,103.305,409062774.0
2007-02-13 07:33:00,103.305,103.321,103.29,103.315,660663949.0
2007-02-13 07:34:00,103.313,103.327,103.303,103.31,392033402.0
2007-02-13 07:35:00,103.39,103.39,103.39,103.39,401464398.0
2007-02-13 07:36:00,103.315,103.335,103.31,103.325,401464398.0
2007-02-13 07:37:00,103.32,103.325,103.298,103.325,137916660.0
2007-02-13 07:38:00,103.322,103.329,103.305,103.305,216259647.0
2007-02-13 07:39:00,103.31,103.338,103.31,103.32,526775885.0
2007-02-13 07:40:00,103.323,103.323,103.309,103.31,504340020.0
2007-02-13 07:41:00,103.38,103.38,103.37,103.37,545660640.0
2007-02-13 07:42:00,103.315,103.32,103.31,103.31,545660640.0
2007-02-13 07:43:00,103.315,103.315,103.285,103.285,303973656.0
2007-02-13 07:44:00,103.295,103.305,103.275,103.295,267221944.0
2007-02-13 07:45:00,103.3,103.3,103.292,103.3,245254187.0
2007-02-13 07:46:00,103.3,103.3,103.28,103.295,439972845.0
2007-02-13 07:47:00,103.3,103.3,103.295,103.3,31626685.0
2007-02-13 07:48:00,103.34,103.34,103.32,103.34,292020730.0
2007-02-13 07:49:00,103.293,103.299,103.28,103.28,292020730.0
2007-02-13 07:50:00,103.29,103.301,103.28,103.28,79347405.0
2007-02-13 07:51:00,103.29,103.3,103.28,103.28,626078903.0
2007-02-13 07:52:00,103.29,103.301,103.288,103.29,148649230.0
2007-02-13 07:54:00,103.285,103.296,103.28,103.295,157507399.0
2007-02-13 07:55:00,103.29,103.307,103.29,103.3,511476469.0
2007-02-13 07:56:00,103.305,103.318,103.29,103.292,618695406.0
2007-02-13 07:57:00,103.298,103.316,103.298,103.305,143495140.0
2007-02-13 07:58:00,103.305,103.305,103.275,103.295,115654141.0
2007-02-13 07:59:00,103.295,103.305,103.283,103.3,59445424.0
2007-02-13 08:00:00,103.3,103.3,103.267,103.29,1362988070.0
2007-02-13 08:01:00,103.37,103.38,103.37,103.38,425329774.0
2007-02-13 08:02:00,103.292,103.303,103.275,103.28,425329774.0
2007-02-13 08:03:00,103.285,103.295,103.28,103.28,180940692.0
2007-02-13 08:04:00,103.31,103.33,103.245,103.325,79605034.0
2007-02-13 08:05:00,103.333,103.345,103.33,103.345,15844287.0
2007-02-13 08:06:00,103.345,103.349,103.33,103.335,135600381.0
2007-02-13 08:07:00,103.33,103.341,103.325,103.325,142932315.0
2007-02-13 08:08:00,103.328,103.339,103.321,103.325,389313985.0
2007-02-13 08:09:00,103.325,103.33,103.315,103.325,128468487.0
2007-02-13 08:10:00,103.325,103.333,103.325,103.333,42307830.0
2007-02-13 08:11:00,103.34,103.35,103.32,103.35,67479487.0
2007-02-13 08:13:00,103.345,103.35,103.335,103.34,262761429.0
2007-02-13 08:14:00,103.34,103.35,103.34,103.345,271006504.0
2007-02-13 08:15:00,103.32,103.34,103.31,103.34,16663803.0
2007-02-13 08:16:00,103.35,103.37,103.32,103.34,16663803.0
2007-02-13 08:17:00,103.35,103.365,103.35,103.365,16663803.0
2007-02-13 08:18:00,103.365,103.371,103.345,103.345,146522381.0
2007-02-13 08:19:00,103.36,103.4,103.36,103.4,176532560.0
2007-02-13 08:20:00,103.405,103.407,103.383,103.4,609680919.0
2007-02-13 08:21:00,103.405,103.417,103.38,103.393,197405083.0
2007-02-13 08:22:00,103.39,103.403,103.385,103.385,42452216.0
2007-02-13 08:23:00,103.385,103.4,103.385,103.385,104288801.0
2007-02-13 08:24:00,103.395,103.401,103.38,103.38,418229325.0
2007-02-13 08:25:00,103.385,103.385,103.365,103.385,129382583.0
2007-02-13 08:26:00,103.382,103.39,103.375,103.39,60182820.0
2007-02-13 08:27:00,103.383,103.4,103.368,103.368,694910723.0
2007-02-13 08:28:00,103.37,103.374,103.355,103.373,331778176.0
2007-02-13 08:29:00,103.375,103.39,103.364,103.39,960220450.0
2007-02-13 08:30:00,103.385,103.408,103.385,103.39,964468392.0
2007-02-13 08:31:00,103.38,103.387,103.373,103.375,203348307.0
2007-02-13 08:32:00,103.375,103.386,103.37,103.375,136643570.0
2007-02-13 08:33:00,103.38,103.38,103.358,103.37,361080012.0
2007-02-13 08:34:00,103.377,103.39,103.37,103.375,48726946.0
2007-02-13 08:35:00,103.378,103.385,103.363,103.378,406762268.0
2007-02-13 08:36:00,103.375,103.4,103.365,103.38,127693358.0
2007-02-13 08:37:00,103.39,103.39,103.355,103.36,93401667.0
2007-02-13 08:38:00,103.358,103.39,103.355,103.385,80791846.0
2007-02-13 08:39:00,103.365,103.385,103.365,103.38,441143857.0
2007-02-13 08:40:00,103.39,103.39,103.374,103.375,78635233.0
2007-02-13 08:41:00,103.385,103.39,103.365,103.38,498823563.0
2007-02-13 08:42:00,103.38,103.38,103.345,103.345,77750849.0
2007-02-13 08:43:00,103.36,103.36,103.338,103.34,376726033.0
2007-02-13 08:44:00,103.348,103.36,103.322,103.36,41423053.0
2007-02-13 08:45:00,103.365,103.365,103.325,103.325,97153593.0
2007-02-13 08:46:00,103.32,103.322,103.298,103.315,270349282.0
2007-02-13 08:47:00,103.33,103.335,103.315,103.315,100528250.0
2007-02-13 08:48:00,103.32,103.333,103.302,103.313,84994928.0
2007-02-13 08:49:00,103.315,103.341,103.315,103.34,353470891.0
2007-02-13 08:50:00,103.34,103.347,103.33,103.34,143689867.0
2007-02-13 08:51:00,103.335,103.35,103.315,103.315,67933768.0
2007-02-13 08:52:00,103.31,103.34,103.307,103.34,67905873.0
2007-02-13 08:53:00,103.32,103.335,103.305,103.317,454907050.0
2007-02-13 08:54:00,103.315,103.32,103.29,103.3,323311441.0
2007-02-13 08:55:00,103.285,103.298,103.255,103.283,322344881.0
2007-02-13 08:56:00,103.277,103.315,103.275,103.315,620275032.0
2007-02-13 08:57:00,103.315,103.315,103.305,103.308,192605041.0
2007-02-13 08:58:00,103.302,103.35,103.302,103.35,52234253.0
2007-02-13 08:59:00,103.345,103.365,103.333,103.365,131004331.0
2007-02-13 09:00:00,103.36,103.371,103.345,103.365,286325476.0
2007-02-13 09:01:00,103.36,103.37,103.345,103.365,164242296.0
2007-02-13 09:02:00,103.37,103.38,103.355,103.38,206424958.0
2007-02-13 09:03:00,103.38,103.38,103.351,103.362,255740455.0
2007-02-13 09:04:00,103.36,103.392,103.342,103.345,132042943.0
2007-02-13 09:05:00,103.325,103.355,103.32,103.34,911790607.0
2007-02-13 09:06:00,103.347,103.37,103.347,103.37,98140655.0
2007-02-13 09:07:00,103.365,103.385,103.36,103.377,67791845.0
2007-02-13 09:08:00,103.38,103.4,103.375,103.4,96328212.0
2007-02-13 09:09:00,103.385,103.388,103.35,103.353,141259180.0
2007-02-13 09:10:00,103.355,103.355,103.285,103.285,50633781.0
2007-02-13 09:11:00,103.29,103.313,103.267,103.3,96195602.0
2007-02-13 09:12:00,103.31,103.34,103.3,103.315,59504596.0
2007-02-13 09:13:00,103.31,103.31,103.25,103.3,51017525.0
2007-02-13 09:14:00,103.295,103.305,103.292,103.305,68615639.0
2007-02-13 09:15:00,103.305,103.34,103.292,103.34,129255485.0
2007-02-13 09:16:00,103.335,103.363,103.325,103.345,69581273.0
2007-02-13 09:17:00,103.34,103.365,103.323,103.365,69669897.0
2007-02-13 09:18:00,103.37,103.38,103.339,103.367,79755541.0
2007-02-13 09:19:00,103.36,103.4,103.36,103.38,38244589.0
2007-02-13 09:20:00,103.38,103.395,103.362,103.375,60291930.0
2007-02-13 09:21:00,103.375,103.395,103.36,103.377,75353746.0
2007-02-13 09:22:00,103.39,103.438,103.355,103.355,81173007.0
2007-02-13 09:23:00,103.415,103.415,103.36,103.37,31123641.0
2007-02-13 09:24:00,103.37,103.38,103.345,103.37,77255762.0
2007-02-13 09:25:00,103.37,103.384,103.365,103.383,14220300.0
2007-02-13 09:26:00,103.38,103.385,103.38,103.38,114940913.0
2007-02-13 09:27:00,103.367,103.386,103.355,103.365,67539587.0
2007-02-13 09:28:00,103.36,103.37,103.36,103.365,91953684.0
2007-02-13 09:29:00,103.363,103.378,103.329,103.365,74225029.0
2007-02-13 09:30:00,103.367,103.4,103.367,103.4,79353921.0
2007-02-13 09:31:00,103.405,103.411,103.395,103.395,47732408.0
2007-02-13 09:32:00,103.4,103.4,103.368,103.397,71179545.0
2007-02-13 09:33:00,103.393,103.393,103.37,103.375,110849624.0
2007-02-13 09:34:00,103.373,103.397,103.35,103.397,94035355.0
2007-02-13 09:35:00,103.398,103.422,103.398,103.415,115438721.0
2007-02-13 09:36:00,103.43,103.43,103.395,103.41,120267278.0
2007-02-13 09:37:00,103.405,103.415,103.39,103.41,101954126.0
2007-02-13 09:38:00,103.41,103.41,103.353,103.39,45830061.0
2007-02-13 09:39:00,103.385,103.389,103.375,103.375,136833745.0
2007-02-13 09:40:00,103.335,103.385,103.335,103.385,72904650.0
2007-02-13 09:41:00,103.385,103.395,103.38,103.38,43408109.0
2007-02-13 09:42:00,103.377,103.395,103.377,103.385,134147213.0
2007-02-13 09:43:00,103.385,103.39,103.38,103.39,98098829.0
2007-02-13 09:44:00,103.38,103.393,103.375,103.393,126510408.0
2007-02-13 09:45:00,103.395,103.42,103.393,103.393,270341200.0
2007-02-13 09:46:00,103.4,103.408,103.395,103.395,92488524.0
2007-02-13 09:47:00,103.4,103.4,103.367,103.385,60299985.0
2007-02-13 09:48:00,103.395,103.395,103.36,103.378,50941757.0
2007-02-13 09:49:00,103.385,103.385,103.36,103.365,105682799.0
2007-02-13 09:50:00,103.37,103.39,103.365,103.365,65815170.0
2007-02-13 09:51:00,103.38,103.382,103.37,103.38,59092237.0
2007-02-13 09:52:00,103.375,103.39,103.372,103.39,58145544.0
2007-02-13 09:53:00,103.39,103.419,103.35,103.35,95647470.0
2007-02-13 09:54:00,103.39,103.393,103.367,103.367,90510074.0
2007-02-13 09:55:00,103.37,103.393,103.37,103.393,48398297.0
2007-02-13 09:56:00,103.382,103.389,103.38,103.38,58070637.0
2007-02-13 09:57:00,103.38,103.395,103.348,103.395,110942523.0
2007-02-13 09:58:00,103.395,103.395,103.365,103.39,41756055.0
2007-02-13 09:59:00,103.385,103.44,103.385,103.44,156931794.0
2007-02-13 10:00:00,103.445,103.445,103.424,103.425,104635522.0
2007-02-13 10:01:00,103.43,103.485,103.43,103.475,70238134.0
2007-02-13 10:02:00,103.468,103.485,103.465,103.475,107511793.0
2007-02-13 10:03:00,103.48,103.49,103.455,103.455,68374859.0
2007-02-13 10:04:00,103.46,103.46,103.43,103.44,77779448.0
2007-02-13 10:05:00,103.45,103.465,103.45,103.465,89199244.0
2007-02-13 10:06:00,103.465,103.465,103.402,103.428,58602369.0
2007-02-13 10:07:00,103.44,103.445,103.412,103.435,77614648.0
2007-02-13 10:08:00,103.432,103.47,103.415,103.435,143032765.0
2007-02-13 10:09:00,103.445,103.485,103.42,103.45,124152489.0
2007-02-13 10:10:00,103.435,103.485,103.435,103.475,114725125.0
2007-02-13 10:11:00,103.485,103.488,103.47,103.48,92345136.0
2007-02-13 10:12:00,103.482,103.495,103.465,103.485,64552756.0
2007-02-13 10:13:00,103.495,103.499,103.472,103.485,28861255.0
2007-02-13 10:14:00,103.485,103.51,103.475,103.485,53231051.0
2007-02-13 10:15:00,103.485,103.495,103.425,103.48,123235383.0
2007-02-13 10:16:00,103.477,103.485,103.455,103.46,156187654.0
2007-02-13 10:17:00,103.47,103.48,103.412,103.48,333097754.0
2007-02-13 10:18:00,103.47,103.509,103.46,103.46,129263260.0
2007-02-13 10:19:00,103.505,103.505,103.47,103.495,134867215.0
2007-02-13 10:20:00,103.495,103.495,103.47,103.485,78004045.0
2007-02-13 10:21:00,103.495,103.515,103.495,103.515,60590924.0
2007-02-13 10:22:00,103.505,103.523,103.495,103.5,42097391.0
2007-02-13 10:23:00,103.5,103.52,103.464,103.51,93395713.0
2007-02-13 10:24:00,103.51,103.51,103.49,103.49,180823045.0
2007-02-13 10:25:00,103.498,103.51,103.486,103.5,70486769.0
2007-02-13 10:26:00,103.495,103.517,103.49,103.503,79273590.0
2007-02-13 10:27:00,103.49,103.51,103.455,103.497,96264674.0
2007-02-13 10:28:00,103.495,103.5,103.475,103.475,68075112.0
2007-02-13 10:29:00,103.467,103.5,103.467,103.485,280543287.0
2007-02-13 10:30:00,103.48,103.495,103.461,103.475,140650123.0
2007-02-13 10:31:00,103.49,103.49,103.45,103.465,60910545.0
2007-02-13 10:32:00,103.453,103.49,103.44,103.455,48390745.0
2007-02-13 10:33:00,103.45,103.453,103.43,103.45,86446861.0
2007-02-13 10:34:00,103.445,103.445,103.415,103.44,51454807.0
2007-02-13 10:35:00,103.44,103.443,103.429,103.442,168281838.0
2007-02-13 10:36:00,103.455,103.462,103.41,103.45,86593787.0
2007-02-13 10:37:00,103.445,103.445,103.411,103.425,38146138.0
2007-02-13 10:38:00,103.43,103.435,103.42,103.425,71801870.0
2007-02-13 10:39:00,103.425,103.445,103.375,103.405,384038984.0
2007-02-13 10:40:00,103.402,103.42,103.4,103.42,246184132.0
2007-02-13 10:41:00,103.41,103.44,103.399,103.44,417377707.0
2007-02-13 10:42:00,103.44,103.447,103.415,103.44,402038853.0
2007-02-13 10:43:00,103.435,103.435,103.375,103.43,169445865.0
2007-02-13 10:44:00,103.43,103.461,103.385,103.408,106230051.0
2007-02-13 10:45:00,103.42,103.433,103.395,103.395,237648453.0
2007-02-13 10:46:00,103.393,103.42,103.393,103.405,40741971.0
2007-02-13 10:47:00,103.415,103.43,103.395,103.41,74500340.0
2007-02-13 10:48:00,103.402,103.402,103.328,103.338,88590383.0
2007-02-13 10:49:00,103.375,103.38,103.319,103.38,498271556.0
2007-02-13 10:50:00,103.37,103.389,103.335,103.383,328302027.0
2007-02-13 10:51:00,103.339,103.42,103.339,103.38,353841637.0
2007-02-13 10:52:00,103.38,103.39,103.363,103.363,239001844.0
2007-02-13 10:53:00,103.37,103.38,103.364,103.373,165524654.0
2007-02-13 10:54:00,103.38,103.402,103.372,103.395,235628226.0
2007-02-13 10:55:00,103.392,103.392,103.335,103.335,534540993.0
2007-02-13 10:56:00,103.345,103.37,103.315,103.37,140152793.0
2007-02-13 10:57:00,103.37,103.37,103.33,103.36,168411159.0
2007-02-13 10:58:00,103.35,103.354,103.327,103.34,124160313.0
2007-02-13 10:59:00,103.34,103.36,103.301,103.35,119342822.0
2007-02-13 11:00:00,103.34,103.37,103.34,103.37,409683653.0
2007-02-13 11:01:00,103.37,103.371,103.343,103.357,186973888.0
2007-02-13 11:02:00,103.355,103.38,103.35,103.35,214965937.0
2007-02-13 11:03:00,103.355,103.39,103.34,103.39,92465460.0
2007-02-13 11:04:00,103.38,103.395,103.347,103.375,984314201.0
2007-02-13 11:05:00,103.385,103.388,103.36,103.365,301050876.0
2007-02-13 11:06:00,103.36,103.39,103.36,103.365,453214520.0
2007-02-13 11:07:00,103.377,103.391,103.364,103.37,63059019.0
2007-02-13 11:08:00,103.375,103.389,103.367,103.367,400381946.0
2007-02-13 11:09:00,103.375,103.378,103.36,103.36,264029890.0
2007-02-13 11:10:00,103.36,103.37,103.335,103.37,142509498.0
2007-02-13 11:11:00,103.37,103.37,103.351,103.367,176012857.0
2007-02-13 11:12:00,103.37,103.37,103.36,103.365,199916961.0
2007-02-13 11:13:00,103.36,103.387,103.353,103.375,251531603.0
2007-02-13 11:14:00,103.375,103.388,103.368,103.37,248898279.0
2007-02-13 11:15:00,103.375,103.375,103.352,103.375,268462109.0
2007-02-13 11:16:00,103.375,103.382,103.37,103.37,93525788.0
2007-02-13 11:17:00,103.35,103.368,103.35,103.36,55355086.0
2007-02-13 11:18:00,103.36,103.378,103.36,103.375,173400474.0
2007-02-13 11:19:00,103.365,103.376,103.344,103.353,224626057.0
2007-02-13 11:20:00,103.37,103.374,103.35,103.36,243892625.0
2007-02-13 11:21:00,103.36,103.36,103.32,103.335,162909245.0
2007-02-13 11:22:00,103.335,103.35,103.312,103.335,184808975.0
2007-02-13 11:23:00,103.345,103.345,103.328,103.335,48763713.0
2007-02-13 11:24:00,103.33,103.35,103.315,103.34,264140984.0
2007-02-13 11:25:00,103.34,103.34,103.32,103.33,433747327.0
2007-02-13 11:26:00,103.325,103.336,103.32,103.32,73926270.0
2007-02-13 11:27:00,103.31,103.31,103.275,103.3,66555245.0
2007-02-13 11:28:00,103.28,103.31,103.25,103.31,108883798.0
2007-02-13 11:29:00,103.315,103.316,103.295,103.305,624432770.0
2007-02-13 11:30:00,103.303,103.37,103.255,103.37,169274848.0
2007-02-13 11:31:00,103.375,103.38,103.352,103.37,261625669.0
2007-02-13 11:32:00,103.37,103.395,103.36,103.39,366347052.0
2007-02-13 11:33:00,103.39,103.43,103.375,103.385,98482440.0
2007-02-13 11:34:00,103.385,103.415,103.385,103.4,136781101.0
2007-02-13 11:35:00,103.39,103.409,103.35,103.35,562801367.0
2007-02-13 11:36:00,103.365,103.394,103.349,103.367,57400750.0
2007-02-13 11:37:00,103.358,103.39,103.349,103.39,559061799.0
2007-02-13 11:38:00,103.385,103.385,103.35,103.365,345389315.0
2007-02-13 11:39:00,103.375,103.38,103.35,103.365,68214222.0
2007-02-13 11:40:00,103.368,103.42,103.355,103.42,78190303.0
2007-02-13 11:41:00,103.405,103.435,103.37,103.435,112680850.0
2007-02-13 11:42:00,103.425,103.425,103.407,103.425,106149584.0
2007-02-13 11:43:00,103.425,103.425,103.404,103.405,1303165778.0
2007-02-13 11:44:00,103.4,103.43,103.38,103.397,364054021.0
2007-02-13 11:45:00,103.395,103.428,103.395,103.402,239857497.0
2007-02-13 11:46:00,103.41,103.423,103.385,103.385,256582041.0
2007-02-13 11:47:00,103.39,103.4,103.365,103.385,67399319.0
2007-02-13 11:48:00,103.383,103.4,103.333,103.333,93268243.0
2007-02-13 11:49:00,103.34,103.355,103.31,103.355,78887381.0
2007-02-13 11:50:00,103.355,103.375,103.318,103.352,600926706.0
2007-02-13 11:51:00,103.35,103.38,103.35,103.367,46133333.0
2007-02-13 11:52:00,103.365,103.38,103.357,103.375,43613023.0
2007-02-13 11:53:00,103.355,103.39,103.346,103.368,104700534.0
2007-02-13 11:54:00,103.363,103.4,103.351,103.385,123165521.0
2007-02-13 11:55:00,103.385,103.385,103.34,103.34,275895321.0
2007-02-13 11:56:00,103.335,103.355,103.31,103.325,219424904.0
2007-02-13 11:57:00,103.325,103.342,103.308,103.34,66409432.0
2007-02-13 11:58:00,103.335,103.375,103.325,103.36,223554491.0
2007-02-13 11:59:00,103.36,103.36,103.335,103.355,332612991.0
2007-02-13 12:00:00,103.345,103.378,103.305,103.378,606325526.0
2007-02-13 12:01:00,103.362,103.385,103.359,103.372,217892872.0
2007-02-13 12:02:00,103.375,103.41,103.375,103.395,235714832.0
2007-02-13 12:03:00,103.39,103.4,103.36,103.367,366370414.0
2007-02-13 12:04:00,103.38,103.414,103.38,103.385,188275977.0
2007-02-13 12:05:00,103.39,103.415,103.37,103.415,87021544.0
2007-02-13 12:06:00,103.402,103.408,103.39,103.39,631962166.0
2007-02-13 12:07:00,103.385,103.391,103.358,103.375,313315198.0
2007-02-13 12:08:00,103.38,103.395,103.365,103.365,65139945.0
2007-02-13 12:09:00,103.348,103.374,103.328,103.328,316552660.0
2007-02-13 12:10:00,103.337,103.378,103.337,103.373,537546230.0
2007-02-13 12:11:00,103.368,103.385,103.355,103.375,74920575.0
2007-02-13 12:12:00,103.367,103.39,103.36,103.365,163984592.0
2007-02-13 12:13:00,103.37,103.39,103.355,103.38,24066576.0
2007-02-13 12:14:00,103.38,103.38,103.33,103.35,253182495.0
2007-02-13 12:15:00,103.35,103.36,103.318,103.345,25943623.0
2007-02-13 12:16:00,103.342,103.365,103.34,103.343,96822157.0
2007-02-13 12:17:00,103.34,103.342,103.315,103.315,54743467.0
2007-02-13 12:18:00,103.315,103.35,103.315,103.345,514401282.0
2007-02-13 12:19:00,103.325,103.353,103.322,103.34,135612027.0
2007-02-13 12:20:00,103.34,103.345,103.305,103.345,167339454.0
2007-02-13 12:21:00,103.328,103.36,103.325,103.36,121060129.0
2007-02-13 12:22:00,103.37,103.38,103.32,103.325,29082427.0
2007-02-13 12:23:00,103.335,103.37,103.32,103.35,410692181.0
2007-02-13 12:24:00,103.34,103.38,103.34,103.365,84492877.0
2007-02-13 12:25:00,103.37,103.385,103.353,103.367,83935814.0
2007-02-13 12:26:00,103.372,103.408,103.37,103.37,71450534.0
2007-02-13 12:27:00,103.365,103.388,103.351,103.37,82828015.0
2007-02-13 12:28:00,103.37,103.38,103.34,103.375,115825077.0
2007-02-13 12:29:00,103.365,103.39,103.362,103.39,88210872.0
2007-02-13 12:30:00,103.395,103.395,103.368,103.37,296044003.0
2007-02-13 12:31:00,103.375,103.375,103.36,103.37,274331277.0
2007-02-13 12:32:00,103.375,103.4,103.375,103.385,82886538.0
2007-02-13 12:33:00,103.39,103.43,103.365,103.415,115505034.0
2007-02-13 12:34:00,103.425,103.429,103.4,103.413,70267795.0
2007-02-13 12:35:00,103.425,103.425,103.382,103.382,166777587.0
2007-02-13 12:36:00,103.385,103.4,103.375,103.39,76679325.0
2007-02-13 12:37:00,103.39,103.39,103.37,103.375,96645954.0
2007-02-13 12:38:00,103.365,103.396,103.365,103.39,482935016.0
2007-02-13 12:39:00,103.377,103.4,103.377,103.38,50149980.0
2007-02-13 12:40:00,103.375,103.44,103.375,103.44,199859397.0
2007-02-13 12:41:00,103.435,103.441,103.401,103.41,342842221.0
2007-02-13 12:42:00,103.42,103.43,103.39,103.41,569168786.0
2007-02-13 12:43:00,103.403,103.415,103.4,103.415,34520363.0
2007-02-13 12:44:00,103.425,103.425,103.385,103.385,269394245.0
2007-02-13 12:45:00,103.4,103.4,103.365,103.375,512278474.0
2007-02-13 12:46:00,103.38,103.392,103.362,103.382,495657011.0
2007-02-13 12:47:00,103.385,103.385,103.35,103.385,37285725.0
2007-02-13 12:48:00,103.39,103.39,103.365,103.38,68698139.0
2007-02-13 12:49:00,103.375,103.392,103.373,103.375,346035078.0
2007-02-13 12:50:00,103.375,103.375,103.325,103.335,28742496.0
2007-02-13 12:51:00,103.34,103.38,103.317,103.363,346444678.0
2007-02-13 12:52:00,103.37,103.376,103.342,103.35,683726909.0
2007-02-13 12:53:00,103.345,103.352,103.313,103.313,517354221.0
2007-02-13 12:54:00,103.31,103.35,103.31,103.35,82963157.0
2007-02-13 12:55:00,103.35,103.355,103.335,103.355,343185906.0
2007-02-13 12:56:00,103.36,103.36,103.315,103.325,306510850.0
2007-02-13 12:57:00,103.333,103.354,103.326,103.335,371953379.0
2007-02-13 12:58:00,103.325,103.358,103.32,103.32,370472501.0
2007-02-13 12:59:00,103.335,103.37,103.335,103.355,115302556.0
2007-02-13 13:00:00,103.365,103.38,103.33,103.33,59182307.0
2007-02-13 13:01:00,103.282,103.36,103.271,103.36,322936855.0
2007-02-13 13:02:00,103.36,103.37,103.355,103.37,88826487.0
2007-02-13 13:03:00,103.375,103.375,103.345,103.373,204015932.0
2007-02-13 13:04:00,103.37,103.384,103.37,103.375,198512419.0
2007-02-13 13:05:00,103.395,103.402,103.37,103.4,272620546.0
2007-02-13 13:06:00,103.375,103.39,103.367,103.39,336598756.0
2007-02-13 13:07:00,103.39,103.4,103.332,103.39,370670386.0
2007-02-13 13:08:00,103.38,103.387,103.353,103.353,375401349.0
2007-02-13 13:09:00,103.36,103.363,103.335,103.355,68829700.0
2007-02-13 13:10:00,103.355,103.39,103.355,103.37,209843509.0
2007-02-13 13:11:00,103.37,103.395,103.37,103.39,67688101.0
2007-02-13 13:12:00,103.385,103.406,103.34,103.39,268210528.0
2007-02-13 13:13:00,103.377,103.405,103.377,103.405,128256342.0
2007-02-13 13:14:00,103.41,103.429,103.365,103.42,346039107.0
2007-02-13 13:15:00,103.405,103.425,103.37,103.423,365945117.0
2007-02-13 13:16:00,103.415,103.433,103.367,103.397,383240444.0
2007-02-13 13:17:00,103.405,103.43,103.395,103.415,277960171.0
2007-02-13 13:18:00,103.402,103.418,103.395,103.4,347887847.0
2007-02-13 13:19:00,103.397,103.45,103.397,103.45,246228378.0
2007-02-13 13:20:00,103.45,103.454,103.42,103.42,79774252.0
2007-02-13 13:21:00,103.44,103.466,103.425,103.425,139145195.0
2007-02-13 13:22:00,103.43,103.49,103.411,103.49,104067067.0
2007-02-13 13:23:00,103.485,103.495,103.45,103.495,183440149.0
2007-02-13 13:24:00,103.49,103.498,103.47,103.475,35465914.0
2007-02-13 13:25:00,103.48,103.48,103.465,103.475,27397315.0
2007-02-13 13:26:00,103.48,103.48,103.45,103.45,364064103.0
2007-02-13 13:27:00,103.46,103.48,103.376,103.47,297733047.0
2007-02-13 13:28:00,103.46,103.478,103.43,103.43,51855588.0
2007-02-13 13:29:00,103.435,103.445,103.42,103.425,74888816.0
2007-02-13 13:30:00,103.43,103.44,103.4,103.41,137607577.0
2007-02-13 13:31:00,103.42,103.421,103.407,103.42,223327423.0
2007-02-13 13:32:00,103.405,103.427,103.4,103.415,80088352.0
2007-02-13 13:33:00,103.415,103.428,103.375,103.405,285767897.0
2007-02-13 13:34:00,103.41,103.435,103.383,103.43,413457553.0
2007-02-13 13:35:00,103.435,103.45,103.388,103.442,161649440.0
2007-02-13 13:36:00,103.435,103.445,103.397,103.43,221538154.0
2007-02-13 13:37:00,103.29,103.32,103.29,103.31,361028663.0
2007-02-13 13:38:00,103.435,103.45,103.428,103.43,361028663.0
2007-02-13 13:39:00,103.43,103.453,103.399,103.452,292271949.0
2007-02-13 13:40:00,103.45,103.465,103.445,103.46,325555436.0
2007-02-13 13:41:00,103.455,103.455,103.415,103.422,55285016.0
2007-02-13 13:42:00,103.425,103.455,103.385,103.43,47627508.0
2007-02-13 13:43:00,103.435,103.456,103.431,103.45,68064290.0
2007-02-13 13:44:00,103.455,103.455,103.43,103.435,45623078.0
2007-02-13 13:45:00,103.435,103.448,103.4,103.44,344130956.0
2007-02-13 13:46:00,103.445,103.448,103.41,103.43,614938569.0
2007-02-13 13:47:00,103.362,103.435,103.354,103.42,421178346.0
2007-02-13 13:48:00,103.415,103.439,103.384,103.415,267385507.0
2007-02-13 13:49:00,103.42,103.43,103.365,103.41,333179354.0
2007-02-13 13:50:00,103.405,103.44,103.405,103.44,225108277.0
2007-02-13 13:51:00,103.42,103.428,103.41,103.41,105119429.0
2007-02-13 13:52:00,103.42,103.42,103.355,103.4,88710799.0
2007-02-13 13:53:00,103.395,103.43,103.357,103.43,449893456.0
2007-02-13 13:54:00,103.43,103.433,103.368,103.42,200782684.0
2007-02-13 13:55:00,103.423,103.423,103.358,103.405,335896996.0
2007-02-13 13:56:00,103.41,103.435,103.378,103.435,215782150.0
2007-02-13 13:57:00,103.44,103.46,103.423,103.44,68718272.0
2007-02-13 13:58:00,103.442,103.46,103.373,103.46,357977828.0
2007-02-13 13:59:00,103.45,103.465,103.43,103.43,155268532.0
2007-02-13 14:00:00,103.445,103.478,103.398,103.435,256279774.0
2007-02-13 14:01:00,103.435,103.466,103.435,103.465,229719500.0
2007-02-13 14:02:00,103.47,103.483,103.425,103.465,357430022.0
2007-02-13 14:03:00,103.463,103.505,103.463,103.485,100255992.0
2007-02-13 14:04:00,103.48,103.508,103.45,103.5,853754998.0
2007-02-13 14:05:00,103.498,103.521,103.464,103.495,233165631.0
2007-02-13 14:06:00,103.505,103.537,103.47,103.51,277775744.0
2007-02-13 14:07:00,103.515,103.515,103.48,103.492,147210636.0
2007-02-13 14:08:00,103.493,103.525,103.493,103.5,77645650.0
2007-02-13 14:09:00,103.5,103.505,103.475,103.49,40092774.0
2007-02-13 14:10:00,103.483,103.505,103.47,103.505,226043926.0
2007-02-13 14:11:00,103.505,103.541,103.47,103.512,82306220.0
2007-02-13 14:12:00,103.505,103.515,103.483,103.493,63309944.0
2007-02-13 14:13:00,103.49,103.49,103.473,103.477,106667365.0
2007-02-13 14:14:00,103.44,103.489,103.433,103.47,60910981.0
2007-02-13 14:15:00,103.46,103.466,103.395,103.427,299878210.0
2007-02-13 14:16:00,103.46,103.468,103.395,103.43,177555430.0
2007-02-13 14:17:00,103.43,103.435,103.405,103.435,32467533.0
2007-02-13 14:18:00,103.43,103.433,103.378,103.42,263734900.0
2007-02-13 14:19:00,103.41,103.425,103.405,103.405,112871395.0
2007-02-13 14:20:00,103.41,103.42,103.406,103.418,64763706.0
2007-02-13 14:21:00,103.42,103.44,103.42,103.43,102074141.0
2007-02-13 14:22:00,103.435,103.445,103.376,103.41,83479360.0
2007-02-13 14:23:00,103.41,103.448,103.41,103.425,216689637.0
2007-02-13 14:24:00,103.435,103.444,103.373,103.405,287389654.0
2007-02-13 14:25:00,103.41,103.415,103.395,103.403,71560032.0
2007-02-13 14:26:00,103.395,103.43,103.395,103.405,148699811.0
2007-02-13 14:27:00,103.415,103.415,103.38,103.395,68783039.0
2007-02-13 14:28:00,103.345,103.436,103.345,103.38,302638931.0
2007-02-13 14:29:00,103.34,103.424,103.34,103.385,522577906.0
2007-02-13 14:30:00,103.39,103.39,103.313,103.355,275909065.0
2007-02-13 14:31:00,103.315,103.392,103.315,103.34,330006906.0
2007-02-13 14:32:00,103.345,103.37,103.335,103.36,51423651.0
2007-02-13 14:33:00,103.355,103.355,103.296,103.342,242100494.0
2007-02-13 14:34:00,103.348,103.365,103.291,103.35,342109584.0
2007-02-13 14:35:00,103.345,103.345,103.303,103.32,61987186.0
2007-02-13 14:36:00,103.325,103.328,103.305,103.315,184066110.0
2007-02-13 14:37:00,103.53,103.59,103.53,103.56,110024906.0
2007-02-13 14:38:00,103.315,103.315,103.288,103.295,110024906.0
2007-02-13 14:39:00,103.283,103.305,103.275,103.275,228176874.0
2007-02-13 14:40:00,103.28,103.3,103.28,103.29,292603158.0
2007-02-13 14:41:00,103.275,103.299,103.27,103.285,322588075.0
2007-02-13 14:42:00,103.29,103.29,103.271,103.28,106614712.0
2007-02-13 14:43:00,103.28,103.307,103.277,103.285,152573001.0
2007-02-13 14:44:00,103.285,103.33,103.285,103.33,810839305.0
2007-02-13 14:45:00,103.335,103.335,103.32,103.323,46400759.0
2007-02-13 14:46:00,103.33,103.34,103.325,103.33,371225924.0
2007-02-13 14:47:00,103.335,103.356,103.325,103.335,172648582.0
2007-02-13 14:48:00,103.335,103.345,103.325,103.335,118874250.0
2007-02-13 14:49:00,103.332,103.345,103.322,103.335,224710573.0
2007-02-13 14:50:00,103.337,103.345,103.325,103.335,73813081.0
2007-02-13 14:51:00,103.338,103.351,103.318,103.345,377756146.0
2007-02-13 14:52:00,103.345,103.35,103.33,103.33,52375817.0
2007-02-13 14:53:00,103.335,103.344,103.333,103.34,153134012.0
2007-02-13 14:54:00,103.345,103.345,103.332,103.335,86009041.0
2007-02-13 14:55:00,103.34,103.347,103.332,103.347,120350352.0
2007-02-13 14:56:00,103.34,103.365,103.34,103.345,300969570.0
2007-02-13 14:57:00,103.35,103.35,103.293,103.325,493083820.0
2007-02-13 14:58:00,103.315,103.365,103.29,103.33,334084144.0
2007-02-13 14:59:00,103.34,103.357,103.288,103.325,963778944.0
2007-02-13 15:00:00,103.338,103.465,103.338,103.465,685556450.0
2007-02-13 15:01:00,103.45,103.525,103.45,103.48,54960701.0
2007-02-13 15:02:00,103.485,103.515,103.46,103.46,549594613.0
2007-02-13 15:03:00,103.45,103.465,103.435,103.448,91596084.0
2007-02-13 15:04:00,103.44,103.465,103.415,103.455,77604537.0
2007-02-13 15:05:00,103.445,103.445,103.415,103.415,188489269.0
2007-02-13 15:06:00,103.41,103.47,103.41,103.427,257968682.0
2007-02-13 15:07:00,103.435,103.468,103.42,103.44,316235499.0
2007-02-13 15:08:00,103.425,103.45,103.425,103.435,32582884.0
2007-02-13 15:09:00,103.43,103.445,103.42,103.425,210118769.0
2007-02-13 15:10:00,103.425,103.46,103.425,103.46,145005377.0
2007-02-13 15:11:00,103.45,103.471,103.392,103.47,463212285.0
2007-02-13 15:12:00,103.46,103.467,103.44,103.455,94058206.0
2007-02-13 15:13:00,103.475,103.475,103.443,103.46,507766276.0
2007-02-13 15:14:00,103.465,103.513,103.445,103.513,143188663.0
2007-02-13 15:15:00,103.51,103.547,103.51,103.525,692402631.0
2007-02-13 15:16:00,103.525,103.531,103.5,103.5,202830231.0
2007-02-13 15:17:00,103.497,103.526,103.49,103.505,74992712.0
2007-02-13 15:18:00,103.513,103.53,103.455,103.475,80119286.0
2007-02-13 15:19:00,103.47,103.49,103.468,103.485,101088634.0
2007-02-13 15:20:00,103.485,103.496,103.45,103.496,365071186.0
2007-02-13 15:21:00,103.485,103.5,103.465,103.495,295926230.0
2007-02-13 15:22:00,103.49,103.501,103.48,103.495,138351318.0
2007-02-13 15:23:00,103.495,103.515,103.49,103.49,240969340.0
2007-02-13 15:24:00,103.5,103.525,103.5,103.51,104874755.0
2007-02-13 15:25:00,103.508,103.525,103.49,103.49,170703230.0
2007-02-13 15:26:00,103.482,103.52,103.482,103.52,98931337.0
2007-02-13 15:27:00,103.52,103.585,103.515,103.55,82694215.0
2007-02-13 15:28:00,103.55,103.562,103.523,103.562,93650368.0
2007-02-13 15:29:00,103.562,103.59,103.52,103.52,177175477.0
2007-02-13 15:30:00,103.547,103.558,103.468,103.485,244847849.0
2007-02-13 15:31:00,103.56,103.658,103.56,103.658,107005018.0
2007-02-13 15:32:00,103.635,103.705,103.635,103.685,112318803.0
2007-02-13 15:33:00,103.685,103.71,103.648,103.648,194038351.0
2007-02-13 15:34:00,103.645,103.653,103.615,103.625,34221622.0
2007-02-13 15:35:00,103.63,103.655,103.578,103.59,48351682.0
2007-02-13 15:36:00,103.585,103.585,103.545,103.565,73783572.0
2007-02-13 15:37:00,103.565,103.59,103.515,103.577,14784690.0
2007-02-13 15:38:00,103.58,103.582,103.55,103.56,36391523.0
2007-02-13 15:39:00,103.56,103.595,103.56,103.595,67290866.0
2007-02-13 15:40:00,103.595,103.622,103.595,103.61,591591483.0
2007-02-13 15:41:00,103.61,103.667,103.6,103.643,36431775.0
2007-02-13 15:42:00,103.65,103.66,103.6,103.655,60963867.0
2007-02-13 15:43:00,103.65,103.698,103.645,103.67,52547445.0
2007-02-13 15:44:00,103.682,103.735,103.652,103.68,123442267.0
2007-02-13 15:45:00,103.692,103.694,103.65,103.685,244265749.0
2007-02-13 15:46:00,103.67,103.72,103.665,103.682,360949556.0
2007-02-13 15:47:00,103.685,103.695,103.655,103.655,467438560.0
2007-02-13 15:48:00,103.655,103.69,103.645,103.645,210425393.0
2007-02-13 15:49:00,103.65,103.65,103.61,103.622,116974227.0
2007-02-13 15:50:00,103.63,103.63,103.59,103.592,57749381.0
2007-02-13 15:51:00,103.605,103.605,103.555,103.565,144753907.0
2007-02-13 15:52:00,103.552,103.627,103.552,103.622,422322228.0
2007-02-13 15:53:00,103.62,103.64,103.605,103.625,182914742.0
2007-02-13 15:54:00,103.63,103.63,103.556,103.605,211977540.0
2007-02-13 15:55:00,103.61,103.625,103.585,103.6,380807182.0
2007-02-13 15:56:00,103.6,103.635,103.58,103.635,590155294.0
2007-02-13 15:57:00,103.633,103.653,103.61,103.615,397688720.0
2007-02-13 15:58:00,103.625,103.625,103.592,103.61,198274803.0
2007-02-13 15:59:00,103.61,103.61,103.555,103.565,308381942.0
2007-02-13 16:00:00,103.575,103.62,103.552,103.593,135212885.0
2007-02-13 16:01:00,103.6,103.6,103.565,103.572,287167958.0
2007-02-13 16:02:00,103.58,103.605,103.57,103.595,372823468.0
2007-02-13 16:03:00,103.592,103.595,103.565,103.595,228091710.0
2007-02-13 16:04:00,103.595,103.61,103.552,103.61,192704420.0
2007-02-13 16:05:00,103.6,103.6,103.56,103.57,84482555.0
2007-02-13 16:06:00,103.57,103.59,103.56,103.58,35607931.0
2007-02-13 16:07:00,103.583,103.603,103.582,103.59,106083054.0
2007-02-13 16:08:00,103.59,103.615,103.58,103.6,82608379.0
2007-02-13 16:09:00,103.585,103.6,103.525,103.53,128314697.0
2007-02-13 16:10:00,103.525,103.55,103.505,103.55,122169452.0
2007-02-13 16:11:00,103.56,103.565,103.508,103.565,632032439.0
2007-02-13 16:12:00,103.565,103.59,103.535,103.57,288622814.0
2007-02-13 16:13:00,103.58,103.595,103.54,103.595,35899832.0
2007-02-13 16:14:00,103.59,103.59,103.56,103.575,87912862.0
2007-02-13 16:15:00,103.575,103.6,103.575,103.6,109618037.0
2007-02-13 16:16:00,103.59,103.6,103.56,103.6,99653191.0
2007-02-13 16:17:00,103.585,103.601,103.575,103.595,184055249.0
2007-02-13 16:18:00,103.593,103.61,103.586,103.59,68632073.0
2007-02-13 16:19:00,103.605,103.605,103.579,103.585,59555198.0
2007-02-13 16:20:00,103.58,103.595,103.58,103.585,45371550.0
2007-02-13 16:21:00,103.587,103.59,103.575,103.585,73505856.0
2007-02-13 16:22:00,103.585,103.605,103.535,103.59,144123575.0
2007-02-13 16:23:00,103.59,103.615,103.59,103.615,208298563.0
2007-02-13 16:24:00,103.62,103.627,103.573,103.59,93193752.0
2007-02-13 16:25:00,103.59,103.62,103.57,103.605,194059992.0
2007-02-13 16:26:00,103.61,103.61,103.59,103.61,138147636.0
2007-02-13 16:27:00,103.61,103.61,103.552,103.595,262863618.0
2007-02-13 16:28:00,103.6,103.606,103.585,103.605,121056381.0
2007-02-13 16:29:00,103.6,103.615,103.59,103.59,72119044.0
2007-02-13 16:30:00,103.595,103.595,103.574,103.575,103622712.0
2007-02-13 16:31:00,103.575,103.612,103.555,103.585,167629018.0
2007-02-13 16:32:00,103.585,103.605,103.575,103.59,148152336.0
2007-02-13 16:33:00,103.587,103.61,103.587,103.6,348016260.0
2007-02-13 16:34:00,103.59,103.61,103.59,103.61,109237673.0
2007-02-13 16:35:00,103.605,103.62,103.567,103.607,228557463.0
2007-02-13 16:36:00,103.613,103.637,103.581,103.633,395383145.0
2007-02-13 16:37:00,103.625,103.645,103.625,103.645,74074741.0
2007-02-13 16:38:00,103.632,103.645,103.585,103.625,407088909.0
2007-02-13 16:39:00,103.622,103.67,103.619,103.655,48044807.0
2007-02-13 16:40:00,103.648,103.675,103.63,103.655,106108077.0
2007-02-13 16:41:00,103.65,103.665,103.65,103.66,55854873.0
2007-02-13 16:42:00,103.66,103.669,103.64,103.665,306406162.0
2007-02-13 16:43:00,103.67,103.67,103.647,103.67,126479837.0
2007-02-13 16:44:00,103.655,103.678,103.645,103.645,39344152.0
2007-02-13 16:45:00,103.643,103.657,103.643,103.65,291165961.0
2007-02-13 16:46:00,103.64,103.663,103.64,103.652,153551494.0
2007-02-13 16:47:00,103.67,103.67,103.64,103.655,96255217.0
2007-02-13 16:48:00,103.6,103.675,103.6,103.675,121402882.0
2007-02-13 16:49:00,103.675,103.675,103.64,103.665,305056698.0
2007-02-13 16:50:00,103.678,103.689,103.665,103.665,55638559.0
2007-02-13 16:51:00,103.665,103.675,103.643,103.675,73520467.0
2007-02-13 16:52:00,103.675,103.678,103.655,103.675,123418353.0
2007-02-13 16:53:00,103.675,103.675,103.622,103.64,115057986.0
2007-02-13 16:54:00,103.645,103.665,103.645,103.655,309234839.0
2007-02-13 16:55:00,103.655,103.67,103.65,103.67,51770572.0
2007-02-13 16:56:00,103.665,103.684,103.66,103.67,87029297.0
2007-02-13 16:57:00,103.675,103.712,103.665,103.695,128609101.0
2007-02-13 16:58:00,103.695,103.72,103.69,103.69,145091207.0
2007-02-13 16:59:00,103.692,103.72,103.685,103.715,118174881.0
2007-02-13 17:00:00,103.715,103.725,103.67,103.7,126728557.0
2007-02-13 17:01:00,103.7,103.705,103.68,103.7,234601639.0
2007-02-13 17:02:00,103.707,103.707,103.67,103.67,42694242.0
2007-02-13 17:03:00,103.667,103.692,103.665,103.68,186543631.0
2007-02-13 17:04:00,103.68,103.693,103.643,103.67,185988986.0
2007-02-13 17:05:00,103.655,103.725,103.655,103.705,69613959.0
2007-02-13 17:06:00,103.72,103.725,103.7,103.725,96200522.0
2007-02-13 17:07:00,103.725,103.725,103.665,103.715,98206601.0
2007-02-13 17:08:00,103.705,103.72,103.698,103.72,316074384.0
2007-02-13 17:09:00,103.715,103.715,103.685,103.7,342585237.0
2007-02-13 17:10:00,103.71,103.738,103.7,103.73,33645557.0
2007-02-13 17:11:00,103.73,103.753,103.73,103.733,185021603.0
2007-02-13 17:12:00,103.735,103.743,103.723,103.735,188106804.0
2007-02-13 17:13:00,103.74,103.74,103.725,103.74,84702164.0
2007-02-13 17:14:00,103.745,103.765,103.732,103.765,128258888.0
2007-02-13 17:15:00,103.79,103.805,103.77,103.783,237554661.0
2007-02-13 17:16:00,103.785,103.8,103.785,103.79,61714797.0
2007-02-13 17:17:00,103.785,103.785,103.768,103.768,466245447.0
2007-02-13 17:18:00,103.763,103.771,103.75,103.767,150258158.0
2007-02-13 17:19:00,103.78,103.8,103.765,103.775,104695817.0
2007-02-13 17:20:00,103.78,103.82,103.755,103.782,93782926.0
2007-02-13 17:21:00,103.785,103.807,103.778,103.8,267281898.0
2007-02-13 17:22:00,103.807,103.811,103.765,103.783,152959485.0
2007-02-13 17:23:00,103.79,103.818,103.785,103.818,83179467.0
2007-02-13 17:24:00,103.81,103.81,103.79,103.79,63629551.0
2007-02-13 17:25:00,103.78,103.81,103.78,103.785,246999340.0
2007-02-13 17:26:00,103.795,103.805,103.775,103.775,66472095.0
2007-02-13 17:27:00,103.775,103.791,103.743,103.785,173337277.0
2007-02-13 17:28:00,103.783,103.801,103.783,103.795,97524488.0
2007-02-13 17:29:00,103.79,103.806,103.756,103.8,181153921.0
2007-02-13 17:30:00,103.805,103.813,103.758,103.798,68745553.0
2007-02-13 17:31:00,103.815,103.82,103.787,103.82,70524121.0
2007-02-13 17:32:00,103.82,103.82,103.78,103.815,42803026.0
2007-02-13 17:33:00,103.815,103.815,103.778,103.805,86256245.0
2007-02-13 17:34:00,103.795,103.826,103.795,103.795,125038830.0
2007-02-13 17:35:00,103.82,103.835,103.795,103.825,97241105.0
2007-02-13 17:36:00,103.825,103.826,103.81,103.82,158800754.0
2007-02-13 17:37:00,103.825,103.845,103.79,103.835,155751712.0
2007-02-13 17:38:00,103.789,103.847,103.787,103.795,100595710.0
2007-02-13 17:39:00,103.795,103.802,103.785,103.787,89809009.0
2007-02-13 17:40:00,103.793,103.82,103.775,103.79,38276439.0
2007-02-13 17:41:00,103.8,103.805,103.78,103.795,115523740.0
2007-02-13 17:42:00,103.782,103.782,103.76,103.78,93781798.0
2007-02-13 17:43:00,103.775,103.79,103.74,103.748,384818749.0
2007-02-13 17:44:00,103.742,103.755,103.69,103.7,171788597.0
2007-02-13 17:45:00,103.693,103.725,103.665,103.665,205939612.0
2007-02-13 17:46:00,103.715,103.76,103.7,103.733,27371408.0
2007-02-13 17:47:00,103.735,103.745,103.674,103.725,274917354.0
2007-02-13 17:48:00,103.73,103.73,103.705,103.713,146016413.0
2007-02-13 17:49:00,103.715,103.715,103.668,103.712,84845531.0
2007-02-13 17:50:00,103.71,103.725,103.7,103.705,107630864.0
2007-02-13 17:51:00,103.705,103.72,103.695,103.695,45283490.0
2007-02-13 17:52:00,103.687,103.7,103.687,103.7,54738196.0
2007-02-13 17:53:00,103.69,103.715,103.685,103.715,98011537.0
2007-02-13 17:54:00,103.718,103.72,103.695,103.72,87651564.0
2007-02-13 17:55:00,103.71,103.711,103.662,103.705,90043410.0
2007-02-13 17:56:00,103.7,103.742,103.7,103.718,101649209.0
2007-02-13 17:57:00,103.725,103.725,103.705,103.72,67041718.0
2007-02-13 17:58:00,103.725,103.769,103.705,103.705,91073757.0
2007-02-13 17:59:00,103.78,103.78,103.745,103.745,95334184.0
2007-02-13 18:00:00,103.76,103.765,103.735,103.735,185338896.0
2007-02-13 18:01:00,103.735,103.755,103.704,103.735,142003971.0
2007-02-13 18:02:00,103.733,103.734,103.712,103.72,93869939.0
2007-02-13 18:03:00,103.73,103.73,103.708,103.708,122477299.0
2007-02-13 18:04:00,103.712,103.73,103.698,103.7,66798927.0
2007-02-13 18:05:00,103.7,103.733,103.7,103.715,76375960.0
2007-02-13 18:06:00,103.71,103.733,103.71,103.733,152862229.0
2007-02-13 18:07:00,103.733,103.733,103.7,103.715,59909155.0
2007-02-13 18:08:00,103.71,103.715,103.654,103.715,414802749.0
2007-02-13 18:09:00,103.705,103.745,103.69,103.73,102358085.0
2007-02-13 18:10:00,103.735,103.8,103.696,103.778,59056365.0
2007-02-13 18:11:00,103.77,103.795,103.755,103.787,124032586.0
2007-02-13 18:12:00,103.775,103.775,103.755,103.76,96721382.0
2007-02-13 18:13:00,103.76,103.793,103.747,103.775,436448636.0
2007-02-13 18:14:00,103.77,103.77,103.755,103.755,182221632.0
2007-02-13 18:15:00,103.75,103.795,103.75,103.765,57604165.0
2007-02-13 18:16:00,103.765,103.773,103.76,103.773,81555557.0
2007-02-13 18:17:00,103.762,103.77,103.76,103.76,69376852.0
2007-02-13 18:18:00,103.75,103.79,103.737,103.79,172882531.0
2007-02-13 18:19:00,103.79,103.79,103.74,103.775,100010499.0
2007-02-13 18:20:00,103.77,103.787,103.736,103.787,66399998.0
2007-02-13 18:21:00,103.78,103.795,103.75,103.775,112470074.0
2007-02-13 18:22:00,103.765,103.787,103.765,103.773,98001361.0
2007-02-13 18:23:00,103.775,103.785,103.765,103.785,18542021.0
2007-02-13 18:24:00,103.785,103.789,103.753,103.77,58598951.0
2007-02-13 18:25:00,103.773,103.773,103.755,103.755,116962326.0
2007-02-13 18:26:00,103.76,103.76,103.733,103.755,131778055.0
2007-02-13 18:27:00,103.75,103.764,103.742,103.755,120147303.0
2007-02-13 18:28:00,103.745,103.751,103.715,103.73,129198218.0
2007-02-13 18:29:00,103.735,103.76,103.72,103.72,52989122.0
2007-02-13 18:30:00,103.73,103.745,103.719,103.745,43055763.0
2007-02-13 18:31:00,103.745,103.76,103.737,103.745,123166798.0
2007-02-13 18:32:00,103.755,103.768,103.755,103.758,74021552.0
2007-02-13 18:33:00,103.765,103.82,103.748,103.815,39897207.0
2007-02-13 18:34:00,103.815,103.838,103.815,103.82,161410578.0
2007-02-13 18:35:00,103.822,103.825,103.778,103.778,96987255.0
2007-02-13 18:36:00,103.785,103.82,103.785,103.787,97289000.0
2007-02-13 18:37:00,103.785,103.81,103.785,103.8,102149910.0
2007-02-13 18:38:00,103.815,103.815,103.774,103.775,52335756.0
2007-02-13 18:39:00,103.775,103.799,103.735,103.785,88546737.0
2007-02-13 18:40:00,103.78,103.783,103.768,103.77,67959725.0
2007-02-13 18:41:00,103.77,103.79,103.767,103.79,28911602.0
2007-02-13 18:42:00,103.788,103.788,103.77,103.77,110422290.0
2007-02-13 18:43:00,103.77,103.78,103.755,103.755,108578089.0
2007-02-13 18:44:00,103.755,103.775,103.743,103.775,76084351.0
2007-02-13 18:45:00,103.78,103.78,103.765,103.775,79863523.0
2007-02-13 18:46:00,103.778,103.78,103.76,103.78,90095961.0
2007-02-13 18:47:00,103.782,103.79,103.75,103.77,43982706.0
2007-02-13 18:48:00,103.765,103.765,103.737,103.745,71696013.0
2007-02-13 18:49:00,103.75,103.75,103.705,103.715,41500685.0
2007-02-13 18:50:00,103.715,103.745,103.705,103.72,109906085.0
2007-02-13 18:51:00,103.725,103.736,103.715,103.715,31462161.0
2007-02-13 18:52:00,103.703,103.72,103.698,103.698,49420342.0
2007-02-13 18:53:00,103.71,103.737,103.695,103.737,53733501.0
2007-02-13 18:54:00,103.735,103.735,103.725,103.725,13911701.0
2007-02-13 18:55:00,103.725,103.741,103.725,103.74,162580911.0
2007-02-13 18:56:00,103.743,103.743,103.725,103.725,36272286.0
2007-02-13 18:57:00,103.735,103.75,103.699,103.735,46374938.0
2007-02-13 18:58:00,103.735,103.75,103.735,103.75,201558422.0
2007-02-13 18:59:00,103.75,103.764,103.725,103.725,143330323.0
2007-02-13 19:00:00,103.72,103.742,103.707,103.742,59269040.0
2007-02-13 19:01:00,103.74,103.74,103.72,103.73,52656555.0
2007-02-13 19:02:00,103.73,103.748,103.72,103.748,165841055.0
2007-02-13 19:03:00,103.755,103.78,103.75,103.75,106660411.0
2007-02-13 19:04:00,103.72,103.79,103.72,103.785,135865518.0
2007-02-13 19:05:00,103.78,103.78,103.765,103.765,79076460.0
2007-02-13 19:06:00,103.765,103.789,103.765,103.765,32382001.0
2007-02-13 19:07:00,103.755,103.77,103.745,103.745,68059809.0
2007-02-13 19:08:00,103.76,103.78,103.716,103.755,119640556.0
2007-02-13 19:09:00,103.755,103.769,103.755,103.755,57629521.0
2007-02-13 19:10:00,103.78,103.78,103.78,103.78,36874136.0
2007-02-13 19:11:00,103.77,103.771,103.765,103.765,36874136.0
2007-02-13 19:12:00,103.76,103.76,103.75,103.75,31951286.0
2007-02-13 19:13:00,103.765,103.765,103.745,103.765,31951286.0
2007-02-13 19:14:00,103.77,103.77,103.751,103.755,51733741.0
2007-02-13 19:15:00,103.76,103.773,103.75,103.76,96997544.0
2007-02-13 19:16:00,103.76,103.76,103.745,103.755,163460525.0
2007-02-13 19:17:00,103.765,103.795,103.743,103.77,80000616.0
2007-02-13 19:18:00,103.765,103.77,103.745,103.745,85052518.0
2007-02-13 19:19:00,103.75,103.775,103.75,103.775,36141591.0
2007-02-13 19:20:00,103.772,103.788,103.749,103.76,82172861.0
2007-02-13 19:21:00,103.765,103.778,103.757,103.757,64454963.0
2007-02-13 19:22:00,103.765,103.765,103.747,103.765,108290063.0
2007-02-13 19:23:00,103.76,103.765,103.75,103.75,64672240.0
2007-02-13 19:24:00,103.755,103.76,103.73,103.76,23448045.0
2007-02-13 19:25:00,103.745,103.77,103.744,103.77,99952698.0
2007-02-13 19:26:00,103.758,103.765,103.75,103.765,61124821.0
2007-02-13 19:27:00,103.772,103.795,103.745,103.795,29994797.0
2007-02-13 19:28:00,103.785,103.795,103.77,103.795,82359545.0
2007-02-13 19:29:00,103.78,103.78,103.755,103.765,126100007.0
2007-02-13 19:30:00,103.77,103.77,103.76,103.77,43999078.0
2007-02-13 19:31:00,103.76,103.785,103.745,103.755,111309820.0
2007-02-13 19:32:00,103.758,103.783,103.74,103.77,60845428.0
2007-02-13 19:33:00,103.775,103.79,103.755,103.785,50950834.0
2007-02-13 19:34:00,103.78,103.784,103.755,103.755,78281916.0
2007-02-13 19:35:00,103.765,103.795,103.755,103.795,61911749.0
2007-02-13 19:36:00,103.785,103.785,103.765,103.78,52838337.0
2007-02-13 19:37:00,103.78,103.78,103.745,103.76,70892369.0
2007-02-13 19:38:00,103.765,103.775,103.748,103.76,55796547.0
2007-02-13 19:39:00,103.762,103.78,103.762,103.78,34673017.0
2007-02-13 19:40:00,103.785,103.8,103.772,103.8,57917205.0
2007-02-13 19:41:00,103.795,103.798,103.77,103.77,34707448.0
2007-02-13 19:42:00,103.785,103.79,103.777,103.79,55322601.0
2007-02-13 19:43:00,103.785,103.797,103.78,103.785,132248501.0
2007-02-13 19:44:00,103.777,103.795,103.769,103.795,36989707.0
2007-02-13 19:45:00,103.785,103.796,103.78,103.78,83103043.0
2007-02-13 19:46:00,103.78,103.788,103.77,103.77,77794068.0
2007-02-13 19:47:00,103.773,103.777,103.77,103.77,13351786.0
2007-02-13 19:48:00,103.765,103.771,103.749,103.755,24813701.0
2007-02-13 19:49:00,103.732,103.769,103.732,103.76,48917604.0
2007-02-13 19:50:00,103.755,103.776,103.755,103.76,71842092.0
2007-02-13 19:51:00,103.765,103.781,103.75,103.755,122409450.0
2007-02-13 19:52:00,103.755,103.77,103.728,103.77,44950121.0
2007-02-13 19:53:00,103.775,103.775,103.752,103.77,86303316.0
2007-02-13 19:54:00,103.78,103.78,103.768,103.775,78717004.0
2007-02-13 19:55:00,103.78,103.81,103.78,103.795,25053532.0
2007-02-13 19:56:00,103.8,103.801,103.78,103.795,117333499.0
2007-02-13 19:57:00,103.79,103.803,103.79,103.795,78172979.0
2007-02-13 19:58:00,103.795,103.795,103.77,103.77,17313846.0
2007-02-13 19:59:00,103.775,103.79,103.755,103.765,71395453.0
2007-02-13 20:00:00,103.77,103.777,103.765,103.77,101404793.0
2007-02-13 20:01:00,103.728,103.785,103.728,103.785,96682234.0
2007-02-13 20:02:00,103.81,103.84,103.81,103.84,92231532.0
2007-02-13 20:03:00,103.778,103.787,103.744,103.775,92231532.0
2007-02-13 20:04:00,103.767,103.78,103.76,103.78,110155698.0
2007-02-13 20:05:00,103.775,103.775,103.77,103.77,12688031.0
2007-02-13 20:06:00,103.77,103.79,103.77,103.78,95396350.0
2007-02-13 20:07:00,103.79,103.79,103.773,103.775,78570657.0
2007-02-13 20:08:00,103.77,103.789,103.77,103.77,62166753.0
2007-02-13 20:09:00,103.78,103.78,103.773,103.773,81974064.0
2007-02-13 20:10:00,103.77,103.778,103.765,103.778,47441426.0
2007-02-13 20:11:00,103.775,103.8,103.774,103.79,77395249.0
2007-02-13 20:12:00,103.78,103.797,103.73,103.73,39583024.0
2007-02-13 20:13:00,103.763,103.77,103.74,103.77,61296700.0
2007-02-13 20:14:00,103.757,103.775,103.753,103.76,65192918.0
2007-02-13 20:15:00,103.757,103.779,103.757,103.757,78502334.0
2007-02-13 20:16:00,103.765,103.775,103.76,103.765,26994028.0
2007-02-13 20:17:00,103.762,103.822,103.762,103.805,127186831.0
2007-02-13 20:18:00,103.815,103.823,103.8,103.8,138776355.0
2007-02-13 20:19:00,103.803,103.82,103.795,103.805,90054959.0
2007-02-13 20:20:00,103.805,103.815,103.8,103.8,93048774.0
2007-02-13 20:21:00,103.807,103.825,103.775,103.825,35890332.0
2007-02-13 20:22:00,103.802,103.815,103.785,103.795,94558185.0
2007-02-13 20:23:00,103.795,103.81,103.784,103.785,68568222.0
2007-02-13 20:24:00,103.772,103.804,103.772,103.785,76524860.0
2007-02-13 20:25:00,103.785,103.808,103.785,103.808,42277290.0
2007-02-13 20:26:00,103.81,103.81,103.8,103.8,70388857.0
2007-02-13 20:27:00,103.795,103.807,103.795,103.8,77598285.0
2007-02-13 20:28:00,103.798,103.815,103.795,103.815,97853949.0
2007-02-13 20:29:00,103.81,103.82,103.802,103.802,38777678.0
2007-02-13 20:30:00,103.805,103.817,103.802,103.815,62043397.0
2007-02-13 20:31:00,103.815,103.83,103.8,103.83,67457792.0
2007-02-13 20:32:00,103.825,103.825,103.775,103.805,43585390.0
2007-02-13 20:33:00,103.813,103.82,103.81,103.81,90829978.0
2007-02-13 20:34:00,103.815,103.815,103.8,103.805,42381322.0
2007-02-13 20:35:00,103.81,103.81,103.795,103.803,138581751.0
2007-02-13 20:36:00,103.81,103.81,103.793,103.8,92124718.0
2007-02-13 20:37:00,103.8,103.805,103.795,103.805,172432712.0
2007-02-13 20:38:00,103.805,103.805,103.795,103.802,49050038.0
2007-02-13 20:39:00,103.797,103.816,103.797,103.805,82083199.0
2007-02-13 20:40:00,103.754,103.82,103.754,103.815,95725402.0
2007-02-13 20:41:00,103.86,103.86,103.85,103.85,80531379.0
2007-02-13 20:42:00,103.82,103.82,103.805,103.805,80531379.0
2007-02-13 20:43:00,103.81,103.818,103.795,103.795,16541985.0
2007-02-13 20:44:00,103.84,103.84,103.84,103.84,27575828.0
2007-02-13 20:45:00,103.81,103.81,103.756,103.792,27575828.0
2007-02-13 20:46:00,103.785,103.79,103.773,103.79,72904562.0
2007-02-13 20:47:00,103.798,103.798,103.78,103.795,93865323.0
2007-02-13 20:48:00,103.798,103.798,103.748,103.788,71656872.0
2007-02-13 20:49:00,103.785,103.794,103.77,103.775,102767477.0
2007-02-13 20:50:00,103.785,103.805,103.785,103.8,37682064.0
2007-02-13 20:51:00,103.802,103.815,103.788,103.815,82222615.0
2007-02-13 20:52:00,103.81,103.82,103.795,103.798,69420923.0
2007-02-13 20:53:00,103.807,103.81,103.8,103.8,160713777.0
2007-02-13 20:54:00,103.805,103.805,103.794,103.8,42801360.0
2007-02-13 20:55:00,103.805,103.805,103.788,103.788,56330299.0
2007-02-13 20:56:00,103.79,103.796,103.787,103.79,89662910.0
2007-02-13 20:57:00,103.78,103.805,103.779,103.805,84093206.0
2007-02-13 20:58:00,103.805,103.808,103.797,103.805,128051584.0
2007-02-13 20:59:00,103.86,103.86,103.85,103.85,79640454.0
2007-02-13 21:00:00,103.8,103.811,103.775,103.775,79640454.0
2007-02-13 21:01:00,103.78,103.8,103.78,103.8,111204185.0
2007-02-13 21:02:00,103.8,103.835,103.8,103.835,103596806.0
2007-02-13 21:03:00,103.817,103.829,103.817,103.825,115379650.0
2007-02-13 21:04:00,103.828,103.835,103.825,103.83,27678691.0
2007-02-13 21:05:00,103.83,103.845,103.815,103.835,176833234.0
2007-02-13 21:06:00,103.83,103.85,103.83,103.835,27883026.0
2007-02-13 21:07:00,103.835,103.851,103.835,103.845,22774046.0
2007-02-13 21:08:00,103.79,103.79,103.79,103.79,58954320.0
2007-02-13 21:09:00,103.82,103.82,103.81,103.82,58954320.0
2007-02-13 21:10:00,103.79,103.79,103.79,103.79,58954320.0
2007-02-13 21:11:00,103.843,103.865,103.843,103.855,58954320.0
2007-02-13 21:12:00,103.853,103.863,103.84,103.845,114731153.0
2007-02-13 21:13:00,103.85,103.865,103.845,103.845,135008746.0
2007-02-13 21:14:00,103.855,103.875,103.85,103.875,40116747.0
2007-02-13 21:15:00,103.875,103.9,103.875,103.887,85440284.0
2007-02-13 21:16:00,103.885,103.885,103.859,103.88,65752006.0
2007-02-13 21:17:00,103.878,103.888,103.873,103.888,45490652.0
2007-02-13 21:18:00,103.885,103.886,103.865,103.87,61831694.0
2007-02-13 21:19:00,103.88,103.88,103.867,103.872,80092212.0
2007-02-13 21:20:00,103.875,103.885,103.875,103.88,71707256.0
2007-02-13 21:21:00,103.875,103.88,103.862,103.862,100583967.0
2007-02-13 21:22:00,103.855,103.865,103.845,103.85,58961751.0
2007-02-13 21:23:00,103.865,103.871,103.85,103.855,36903566.0
2007-02-13 21:24:00,103.855,103.861,103.85,103.855,93030301.0
2007-02-13 21:25:00,103.86,103.873,103.85,103.853,35643471.0
2007-02-13 21:26:00,103.84,103.855,103.838,103.838,85560661.0
2007-02-13 21:27:00,103.855,103.869,103.85,103.85,82000592.0
2007-02-13 21:28:00,103.855,103.86,103.855,103.86,24552789.0
2007-02-13 21:29:00,103.865,103.879,103.824,103.87,54595741.0
2007-02-13 21:30:00,103.865,103.865,103.84,103.855,59796669.0
2007-02-13 21:31:00,103.855,103.855,103.838,103.84,79963436.0
2007-02-13 21:32:00,103.842,103.85,103.842,103.85,54318667.0
2007-02-13 21:33:00,103.85,103.855,103.82,103.855,78049180.0
2007-02-13 21:34:00,103.835,103.853,103.835,103.853,50369750.0
2007-02-13 21:35:00,103.852,103.86,103.85,103.855,111566835.0
2007-02-13 21:36:00,103.855,103.855,103.828,103.853,118603237.0
2007-02-13 21:38:00,103.85,103.85,103.82,103.82,43871995.0
2007-02-13 21:39:00,103.82,103.835,103.82,103.83,34634721.0
2007-02-13 21:40:00,103.84,103.87,103.84,103.855,82375335.0
2007-02-13 21:41:00,103.853,103.862,103.832,103.862,61599880.0
2007-02-13 21:42:00,103.86,103.868,103.85,103.85,91491883.0
2007-02-13 21:43:00,103.835,103.855,103.833,103.833,113060778.0
2007-02-13 21:44:00,103.84,103.842,103.82,103.835,68852016.0
2007-02-13 21:45:00,103.82,103.84,103.819,103.84,114964618.0
2007-02-13 21:46:00,103.84,103.855,103.833,103.855,110504436.0
2007-02-13 21:47:00,103.87,103.87,103.86,103.86,78639969.0
2007-02-13 21:48:00,103.855,103.86,103.847,103.858,78639969.0
2007-02-13 21:49:00,103.85,103.859,103.845,103.848,83442308.0
2007-02-13 21:50:00,103.855,103.86,103.855,103.86,12181631.0
2007-02-13 21:51:00,103.85,103.854,103.84,103.847,71520905.0
2007-02-13 21:52:00,103.85,103.86,103.85,103.855,31494235.0
2007-02-13 21:53:00,103.86,103.86,103.817,103.845,91422869.0
2007-02-13 21:54:00,103.835,103.855,103.835,103.843,89220268.0
2007-02-13 21:55:00,103.845,103.872,103.845,103.872,205785093.0
2007-02-13 21:56:00,103.875,103.875,103.85,103.87,22208760.0
2007-02-13 21:57:00,103.865,103.875,103.85,103.85,85421963.0
2007-02-13 21:58:00,103.84,103.88,103.837,103.87,60482656.0
2007-02-13 21:59:00,103.865,103.875,103.85,103.85,186645197.0
2007-02-13 22:00:00,103.845,103.865,103.835,103.86,65168837.0
2007-02-13 22:01:00,103.845,103.867,103.82,103.84,64046086.0
2007-02-13 22:02:00,103.845,103.845,103.825,103.827,57706738.0
2007-02-13 22:03:00,103.832,103.847,103.82,103.83,89651282.0
2007-02-13 22:04:00,103.805,103.831,103.805,103.815,44157059.0
2007-02-13 22:05:00,103.825,103.828,103.805,103.825,134786204.0
2007-02-13 22:06:00,103.825,103.83,103.808,103.83,67165790.0
2007-02-13 22:07:00,103.86,103.88,103.85,103.88,30014063.0
2007-02-13 22:08:00,103.82,103.82,103.795,103.795,30014063.0
2007-02-13 22:09:00,103.777,103.825,103.777,103.812,101827875.0
2007-02-13 22:10:00,103.808,103.814,103.776,103.81,142975735.0
2007-02-13 22:11:00,103.805,103.805,103.767,103.795,97287541.0
2007-02-13 22:12:00,103.785,103.79,103.78,103.78,107743083.0
2007-02-13 22:13:00,103.78,103.79,103.78,103.785,23127686.0
2007-02-13 22:14:00,103.79,103.793,103.78,103.785,131899754.0
2007-02-13 22:15:00,103.783,103.783,103.761,103.765,74304406.0
2007-02-13 22:16:00,103.78,103.785,103.755,103.785,50525477.0
2007-02-13 22:17:00,103.78,103.795,103.778,103.795,100078817.0
2007-02-13 22:18:00,103.8,103.8,103.781,103.8,56679708.0
2007-02-13 22:19:00,103.795,103.81,103.788,103.797,57976642.0
2007-02-13 22:20:00,103.84,103.84,103.82,103.82,40912744.0
2007-02-13 22:21:00,103.795,103.802,103.78,103.802,40912744.0
2007-02-13 22:22:00,103.805,103.815,103.805,103.808,49743823.0
2007-02-13 22:23:00,103.82,103.82,103.82,103.82,2895448.0
2007-02-13 22:24:00,103.815,103.832,103.8,103.82,90133278.0
2007-02-13 22:25:00,103.815,103.836,103.815,103.823,32093951.0
2007-02-13 22:26:00,103.83,103.849,103.817,103.825,75645126.0
2007-02-13 22:27:00,103.812,103.85,103.812,103.84,38723935.0
2007-02-13 22:28:00,103.823,103.856,103.823,103.835,115501491.0
2007-02-13 22:29:00,103.827,103.874,103.797,103.83,107288917.0
2007-02-13 22:30:00,103.84,103.85,103.838,103.85,23106295.0
2007-02-13 22:32:00,103.843,103.859,103.843,103.85,51386898.0
2007-02-13 22:33:00,103.86,103.877,103.86,103.86,29861996.0
2007-02-13 22:34:00,103.855,103.855,103.83,103.843,14215718.0
2007-02-13 22:35:00,103.835,103.845,103.835,103.84,105263037.0
2007-02-13 22:36:00,103.78,103.78,103.78,103.78,152288919.0
2007-02-13 22:37:00,103.835,103.844,103.822,103.823,152288919.0
2007-02-13 22:38:00,103.76,103.76,103.76,103.76,69934273.0
2007-02-13 22:39:00,103.84,103.854,103.83,103.83,69934273.0
2007-02-13 22:40:00,103.845,103.86,103.82,103.86,69477850.0
2007-02-13 22:41:00,103.855,103.862,103.845,103.855,73134858.0
2007-02-13 22:42:00,103.847,103.873,103.837,103.873,76195133.0
2007-02-13 22:43:00,103.88,103.88,103.84,103.865,41893604.0
2007-02-13 22:44:00,103.838,103.855,103.82,103.82,231936386.0
2007-02-13 22:45:00,103.825,103.86,103.825,103.85,47625907.0
2007-02-13 22:46:00,103.845,103.857,103.825,103.85,56935023.0
2007-02-13 22:47:00,103.85,103.865,103.835,103.835,47928369.0
2007-02-13 22:48:00,103.845,103.868,103.845,103.85,74476419.0
2007-02-13 22:49:00,103.85,103.865,103.85,103.865,63591313.0
2007-02-13 22:50:00,103.87,103.874,103.863,103.865,169893646.0
2007-02-13 22:51:00,103.86,103.868,103.838,103.847,238977527.0
2007-02-13 22:52:00,103.855,103.87,103.845,103.845,53920464.0
2007-02-13 22:53:00,103.85,103.871,103.85,103.865,211350941.0
2007-02-13 22:54:00,103.853,103.857,103.845,103.845,12054870.0
2007-02-13 22:55:00,103.855,103.875,103.845,103.865,101236973.0
2007-02-13 22:56:00,103.87,103.87,103.855,103.86,39506384.0
2007-02-13 22:57:00,103.865,103.865,103.858,103.858,67128369.0
2007-02-13 22:58:00,103.855,103.875,103.855,103.865,27191224.0
2007-02-13 22:59:00,103.865,103.875,103.865,103.875,10657714.0
2007-02-13 23:00:00,103.872,103.872,103.858,103.86,70933904.0
2007-02-13 23:01:00,103.86,103.885,103.838,103.85,89995789.0
2007-02-13 23:02:00,103.858,103.895,103.858,103.895,85990659.0
2007-02-13 23:03:00,103.885,103.885,103.85,103.85,70697828.0
2007-02-13 23:04:00,103.85,103.865,103.85,103.865,43400767.0
2007-02-13 23:05:00,103.86,103.86,103.83,103.855,152449660.0
2007-02-13 23:06:00,103.85,103.876,103.85,103.853,75129916.0
2007-02-13 23:07:00,103.848,103.87,103.848,103.85,119948130.0
2007-02-13 23:08:00,103.855,103.885,103.855,103.885,21126697.0
2007-02-13 23:09:00,103.88,103.88,103.83,103.865,110646622.0
2007-02-13 23:10:00,103.855,103.88,103.848,103.867,78663715.0
2007-02-13 23:11:00,103.868,103.882,103.86,103.875,56018328.0
2007-02-13 23:12:00,103.865,103.868,103.855,103.855,49239717.0
2007-02-13 23:13:00,103.865,103.865,103.845,103.845,16686834.0
2007-02-13 23:14:00,103.75,103.76,103.75,103.76,138010201.0
2007-02-13 23:15:00,103.833,103.85,103.825,103.84,138010201.0
2007-02-13 23:16:00,103.84,103.84,103.822,103.825,279052013.0
2007-02-13 23:17:00,103.835,103.845,103.815,103.825,47227561.0
2007-02-13 23:18:00,103.82,103.85,103.815,103.833,60434533.0
2007-02-13 23:19:00,103.835,103.837,103.795,103.825,32275523.0
2007-02-13 23:20:00,103.82,103.835,103.81,103.83,104078307.0
2007-02-13 23:21:00,103.83,103.832,103.81,103.825,51933282.0
2007-02-13 23:22:00,103.825,103.832,103.825,103.825,146696230.0
2007-02-13 23:23:00,103.83,103.84,103.817,103.825,73263770.0
2007-02-13 23:24:00,103.815,103.823,103.8,103.81,85407420.0
2007-02-13 23:25:00,103.813,103.823,103.797,103.82,189081130.0
2007-02-13 23:26:00,103.815,103.818,103.805,103.805,116582547.0
2007-02-13 23:27:00,103.795,103.815,103.795,103.815,41815453.0
2007-02-13 23:28:00,103.813,103.813,103.81,103.81,31545078.0
2007-02-13 23:29:00,103.82,103.82,103.743,103.81,99235496.0
2007-02-13 23:30:00,103.795,103.795,103.785,103.785,55337871.0
2007-02-13 23:31:00,103.78,103.8,103.777,103.8,136543526.0
2007-02-13 23:32:00,103.8,103.806,103.788,103.805,155541168.0
2007-02-13 23:34:00,103.8,103.809,103.793,103.793,28665652.0
2007-02-13 23:35:00,103.8,103.8,103.78,103.795,25415031.0
2007-02-13 23:36:00,103.795,103.8,103.775,103.8,81142157.0
2007-02-13 23:37:00,103.785,103.802,103.77,103.785,66274803.0
2007-02-13 23:38:00,103.77,103.781,103.765,103.765,37239290.0
2007-02-13 23:39:00,103.765,103.765,103.742,103.763,73840343.0
2007-02-13 23:40:00,103.763,103.783,103.745,103.783,120266192.0
2007-02-13 23:41:00,103.785,103.785,103.768,103.775,23230406.0
2007-02-13 23:42:00,103.775,103.78,103.712,103.78,90620668.0
2007-02-13 23:43:00,103.778,103.778,103.758,103.777,47473029.0
2007-02-13 23:44:00,103.77,103.78,103.735,103.735,135648030.0
2007-02-13 23:45:00,103.77,103.776,103.738,103.775,18594308.0
2007-02-13 23:46:00,103.765,103.795,103.76,103.785,12455611.0
2007-02-13 23:47:00,103.775,103.796,103.775,103.795,75773673.0
2007-02-13 23:48:00,103.8,103.823,103.785,103.803,52996774.0
2007-02-13 23:49:00,103.81,103.81,103.775,103.79,65620113.0
2007-02-13 23:50:00,103.805,103.808,103.794,103.808,94214284.0
2007-02-13 23:51:00,103.802,103.815,103.802,103.802,42495124.0
2007-02-13 23:52:00,103.8,103.822,103.797,103.822,53485753.0
2007-02-13 23:53:00,103.82,103.834,103.805,103.81,44733797.0
2007-02-13 23:54:00,103.81,103.811,103.795,103.795,85875131.0
2007-02-13 23:55:00,103.81,103.825,103.802,103.825,88701508.0
2007-02-13 23:56:00,103.81,103.825,103.81,103.81,83284153.0
2007-02-13 23:57:00,103.82,103.825,103.812,103.815,89671603.0
2007-02-13 23:58:00,103.825,103.827,103.819,103.825,18140841.0
2007-02-13 23:59:00,103.805,103.83,103.805,103.805,107781056.0
2007-02-14 00:00:00,103.87,103.88,103.85,103.85,180638991.0
2007-02-14 00:07:00,103.82,103.82,103.82,103.82,180638991.0
2007-02-14 00:08:00,103.85,103.85,103.85,103.85,180638991.0
2007-02-14 00:09:00,103.82,103.85,103.82,103.85,180638991.0
2007-02-14 00:11:00,103.84,103.84,103.82,103.82,180638991.0
2007-02-14 00:12:00,103.85,103.86,103.85,103.86,180638991.0
2007-02-14 00:13:00,103.85,103.86,103.85,103.86,180638991.0
2007-02-14 00:14:00,103.85,103.86,103.85,103.86,180638991.0
2007-02-14 00:15:00,103.85,103.86,103.85,103.85,180638991.0
2007-02-14 00:16:00,103.81,103.81,103.755,103.755,180638991.0
2007-02-14 00:17:00,103.765,103.775,103.745,103.745,148154683.0
2007-02-14 00:18:00,103.75,103.765,103.732,103.76,61730890.0
2007-02-14 00:19:00,103.86,103.86,103.85,103.86,103579813.0
2007-02-14 00:20:00,103.85,103.86,103.85,103.86,103579813.0
2007-02-14 00:21:00,103.755,103.772,103.75,103.75,103579813.0
2007-02-14 00:22:00,103.75,103.772,103.75,103.77,88890073.0
2007-02-14 00:23:00,103.77,103.795,103.77,103.795,34060308.0
2007-02-14 00:24:00,103.795,103.795,103.78,103.78,66538581.0
2007-02-14 00:25:00,103.785,103.785,103.767,103.778,30599966.0
2007-02-14 00:26:00,103.785,103.795,103.722,103.722,75357469.0
2007-02-14 00:27:00,103.725,103.745,103.72,103.74,54354431.0
2007-02-14 00:28:00,103.75,103.76,103.735,103.75,41562641.0
2007-02-14 00:29:00,103.74,103.765,103.74,103.75,109780176.0
2007-02-14 00:30:00,103.755,103.765,103.75,103.765,79143144.0
2007-02-14 00:31:00,103.76,103.773,103.718,103.76,111195458.0
2007-02-14 00:32:00,103.765,103.775,103.763,103.775,73275484.0
2007-02-14 00:33:00,103.77,103.783,103.77,103.783,97542426.0
2007-02-14 00:34:00,103.78,103.79,103.78,103.783,16949523.0
2007-02-14 00:35:00,103.79,103.79,103.778,103.785,88249737.0
2007-02-14 00:36:00,103.785,103.795,103.765,103.795,18657904.0
2007-02-14 00:38:00,103.805,103.805,103.783,103.795,88190131.0
2007-02-14 00:39:00,103.798,103.815,103.798,103.8,122295306.0
2007-02-14 00:40:00,103.81,103.82,103.79,103.79,113221258.0
2007-02-14 00:41:00,103.8,103.818,103.792,103.795,36080760.0
2007-02-14 00:42:00,103.795,103.795,103.773,103.79,54037468.0
2007-02-14 00:43:00,103.79,103.814,103.79,103.79,61087892.0
2007-02-14 00:44:00,103.87,103.88,103.84,103.85,58819742.0
2007-02-14 00:45:00,103.785,103.806,103.785,103.79,58819742.0
2007-02-14 00:46:00,103.785,103.785,103.75,103.755,26811504.0
2007-02-14 00:47:00,103.755,103.775,103.745,103.775,51967103.0
2007-02-14 00:48:00,103.76,103.784,103.729,103.783,59897602.0
2007-02-14 00:49:00,103.79,103.792,103.77,103.79,97917059.0
2007-02-14 00:50:00,103.84,103.85,103.84,103.85,56660682.0
2007-02-14 00:51:00,103.8,103.825,103.77,103.795,56660682.0
2007-02-14 00:52:00,103.792,103.809,103.792,103.795,83541182.0
2007-02-14 00:53:00,103.792,103.802,103.79,103.802,109067826.0
2007-02-14 00:54:00,103.805,103.806,103.77,103.798,59013668.0
2007-02-14 00:55:00,103.795,103.818,103.79,103.79,56149830.0
2007-02-14 00:56:00,103.795,103.815,103.795,103.815,56505941.0
2007-02-14 00:57:00,103.82,103.82,103.795,103.815,78872783.0
2007-02-14 00:58:00,103.81,103.824,103.81,103.813,161188859.0
2007-02-14 00:59:00,103.805,103.837,103.805,103.82,76239575.0
2007-02-14 01:00:00,103.82,103.885,103.82,103.875,42180438.0
2007-02-14 01:01:00,103.865,103.865,103.79,103.86,172577917.0
2007-02-14 01:02:00,103.843,103.853,103.835,103.835,48154985.0
2007-02-14 01:03:00,103.832,103.85,103.831,103.85,73300632.0
2007-02-14 01:04:00,103.86,103.86,103.86,103.86,78922442.0
2007-02-14 01:05:00,103.85,103.857,103.845,103.845,78922442.0
2007-02-14 01:06:00,103.85,103.85,103.84,103.843,92892239.0
2007-02-14 01:07:00,103.835,103.857,103.815,103.815,40454187.0
2007-02-14 01:08:00,103.82,103.833,103.82,103.833,27133553.0
2007-02-14 01:09:00,103.84,103.852,103.8,103.84,72263852.0
2007-02-14 01:10:00,103.85,103.85,103.831,103.835,34944006.0
2007-02-14 01:11:00,103.83,103.84,103.83,103.84,20985547.0
2007-02-14 01:12:00,103.833,103.84,103.815,103.84,27514238.0
2007-02-14 01:13:00,103.832,103.86,103.832,103.86,65779000.0
2007-02-14 01:14:00,103.855,103.867,103.819,103.858,53146345.0
2007-02-14 01:15:00,103.852,103.868,103.851,103.86,133611119.0
2007-02-14 01:16:00,103.875,103.875,103.842,103.857,37682248.0
2007-02-14 01:17:00,103.85,103.853,103.806,103.84,77145656.0
2007-02-14 01:18:00,103.89,103.89,103.89,103.89,72625889.0
2007-02-14 01:19:00,103.845,103.855,103.845,103.848,72625889.0
2007-02-14 01:20:00,103.857,103.86,103.841,103.857,145424136.0
2007-02-14 01:21:00,103.86,103.87,103.84,103.86,94946076.0
2007-02-14 01:22:00,103.855,103.858,103.84,103.84,17118544.0
2007-02-14 01:23:00,103.84,103.855,103.839,103.855,60836085.0
2007-02-14 01:24:00,103.855,103.855,103.845,103.845,108093106.0
2007-02-14 01:26:00,103.855,103.855,103.805,103.805,44731920.0
2007-02-14 01:27:00,103.812,103.847,103.795,103.835,41267913.0
2007-02-14 01:28:00,103.83,103.845,103.83,103.838,86385187.0
2007-02-14 01:29:00,103.835,103.84,103.824,103.84,80610500.0
2007-02-14 01:30:00,103.84,103.84,103.768,103.805,89282078.0
2007-02-14 01:31:00,103.8,103.82,103.785,103.79,72207036.0
2007-02-14 01:32:00,103.79,103.795,103.778,103.795,106819509.0
2007-02-14 01:33:00,103.785,103.8,103.785,103.795,75506193.0
2007-02-14 01:34:00,103.8,103.81,103.78,103.8,77781700.0
2007-02-14 01:35:00,103.793,103.815,103.793,103.815,51336762.0
2007-02-14 01:36:00,103.81,103.83,103.795,103.805,46907669.0
2007-02-14 01:37:00,103.795,103.835,103.795,103.835,32219603.0
2007-02-14 01:38:00,103.83,103.835,103.83,103.835,22346603.0
2007-02-14 01:39:00,103.83,103.847,103.825,103.825,100720673.0
2007-02-14 01:40:00,103.825,103.845,103.825,103.835,68225151.0
2007-02-14 01:42:00,103.825,103.85,103.825,103.85,27949012.0
2007-02-14 01:43:00,103.85,103.852,103.825,103.852,47083395.0
2007-02-14 01:44:00,103.86,103.887,103.857,103.875,93541903.0
2007-02-14 01:45:00,103.875,103.875,103.828,103.85,93161114.0
2007-02-14 01:46:00,103.845,103.849,103.83,103.845,74091564.0
2007-02-14 01:47:00,103.85,103.855,103.825,103.855,68133643.0
2007-02-14 01:48:00,103.85,103.857,103.84,103.84,18753098.0
2007-02-14 01:49:00,103.84,103.85,103.815,103.815,52863967.0
2007-02-14 01:50:00,103.82,103.865,103.82,103.858,52886242.0
2007-02-14 01:51:00,103.86,103.86,103.84,103.84,58759012.0
2007-02-14 01:52:00,103.845,103.853,103.828,103.85,466796985.0
2007-02-14 01:53:00,103.845,103.845,103.778,103.808,29005505.0
2007-02-14 01:54:00,103.825,103.847,103.8,103.837,61400779.0
2007-02-14 01:55:00,103.849,103.86,103.849,103.86,60419333.0
2007-02-14 01:56:00,103.87,103.87,103.83,103.84,64719785.0
2007-02-14 01:57:00,103.845,103.855,103.825,103.84,99333119.0
2007-02-14 01:58:00,103.83,103.852,103.83,103.835,484418702.0
2007-02-14 01:59:00,103.835,103.841,103.835,103.84,13092910.0
2007-02-14 02:00:00,103.82,103.85,103.82,103.85,526599307.0
2007-02-14 02:01:00,103.845,103.851,103.827,103.84,526599307.0
2007-02-14 02:02:00,103.82,103.84,103.81,103.84,64752162.0
2007-02-14 02:03:00,103.84,103.85,103.835,103.85,64752162.0
2007-02-14 02:04:00,103.78,103.79,103.78,103.78,65718483.0
2007-02-14 02:05:00,103.837,103.855,103.804,103.855,65718483.0
2007-02-14 02:06:00,103.843,103.877,103.808,103.855,30664451.0
2007-02-14 02:07:00,103.86,103.871,103.85,103.855,461444228.0
2007-02-14 02:08:00,103.85,103.857,103.84,103.84,63399878.0
2007-02-14 02:09:00,103.838,103.855,103.838,103.855,53479869.0
2007-02-14 02:10:00,103.85,103.865,103.849,103.865,54668015.0
2007-02-14 02:11:00,103.865,103.885,103.845,103.865,19104625.0
2007-02-14 02:12:00,103.87,103.88,103.855,103.88,72490309.0
2007-02-14 02:13:00,103.875,103.88,103.87,103.88,68318638.0
2007-02-14 02:14:00,103.885,103.885,103.859,103.87,85249920.0
2007-02-14 02:15:00,103.87,103.895,103.87,103.88,35751987.0
2007-02-14 02:16:00,103.882,103.91,103.882,103.89,49582347.0
2007-02-14 02:17:00,103.9,103.9,103.852,103.875,28831248.0
2007-02-14 02:18:00,103.885,103.895,103.875,103.887,87434606.0
2007-02-14 02:19:00,103.885,103.893,103.885,103.89,71657546.0
2007-02-14 02:20:00,103.89,103.914,103.885,103.89,101696960.0
2007-02-14 02:21:00,103.75,103.76,103.73,103.73,78358441.0
2007-02-14 02:22:00,103.74,103.78,103.74,103.78,78358441.0
2007-02-14 02:23:00,103.79,103.79,103.76,103.76,78358441.0
2007-02-14 02:24:00,103.75,103.75,103.73,103.74,78358441.0
2007-02-14 02:25:00,103.73,103.74,103.72,103.73,78358441.0
2007-02-14 02:26:00,103.885,103.885,103.875,103.875,78358441.0
2007-02-14 02:27:00,103.885,103.901,103.88,103.885,99896668.0
2007-02-14 02:28:00,103.885,103.885,103.868,103.875,69603856.0
2007-02-14 02:29:00,103.875,103.88,103.82,103.88,91309141.0
2007-02-14 02:30:00,103.88,103.89,103.873,103.875,77301977.0
2007-02-14 02:31:00,103.878,103.893,103.87,103.88,95054122.0
2007-02-14 02:32:00,103.885,103.885,103.867,103.877,44910125.0
2007-02-14 02:33:00,103.86,103.889,103.856,103.885,44898042.0
2007-02-14 02:34:00,103.875,103.891,103.862,103.887,79248891.0
2007-02-14 02:35:00,103.885,103.885,103.845,103.845,102331824.0
2007-02-14 02:36:00,103.845,103.865,103.845,103.855,56235982.0
2007-02-14 02:37:00,103.855,103.877,103.845,103.86,16649041.0
2007-02-14 02:38:00,103.86,103.88,103.86,103.88,86692912.0
2007-02-14 02:39:00,103.877,103.887,103.867,103.887,159194456.0
2007-02-14 02:40:00,103.878,103.896,103.875,103.88,71475137.0
2007-02-14 02:41:00,103.88,103.881,103.872,103.88,84380002.0
2007-02-14 02:42:00,103.865,103.88,103.833,103.88,77799172.0
2007-02-14 02:43:00,103.887,103.895,103.875,103.875,40570898.0
2007-02-14 02:44:00,103.87,103.885,103.868,103.872,147718194.0
2007-02-14 02:45:00,103.878,103.895,103.847,103.895,50663817.0
2007-02-14 02:46:00,103.9,103.9,103.875,103.882,71740650.0
2007-02-14 02:47:00,103.89,103.89,103.873,103.873,29398694.0
2007-02-14 02:49:00,103.875,103.885,103.875,103.88,33169442.0
2007-02-14 02:50:00,103.875,103.895,103.875,103.88,73980190.0
2007-02-14 02:51:00,103.873,103.885,103.873,103.88,24808954.0
2007-02-14 02:52:00,103.875,103.89,103.87,103.87,36803300.0
2007-02-14 02:53:00,103.878,103.887,103.878,103.88,98039304.0
2007-02-14 02:54:00,103.875,103.875,103.835,103.86,82459973.0
2007-02-14 02:55:00,103.85,103.88,103.85,103.875,91422027.0
2007-02-14 02:56:00,103.88,103.885,103.88,103.885,19758752.0
2007-02-14 02:57:00,103.885,103.893,103.863,103.863,44049565.0
2007-02-14 02:58:00,103.87,103.87,103.798,103.83,167113317.0
2007-02-14 02:59:00,103.835,103.86,103.825,103.835,44978075.0
2007-02-14 03:00:00,103.835,103.835,103.813,103.815,84391830.0
2007-02-14 03:01:00,103.833,103.85,103.815,103.815,160610656.0
2007-02-14 03:02:00,103.82,103.835,103.787,103.81,72540039.0
2007-02-14 03:03:00,103.825,103.825,103.775,103.775,54437320.0
2007-02-14 03:04:00,103.77,103.789,103.763,103.775,51560907.0
2007-02-14 03:05:00,103.778,103.778,103.741,103.765,62713779.0
2007-02-14 03:06:00,103.772,103.782,103.772,103.782,112894967.0
2007-02-14 03:07:00,103.775,103.791,103.775,103.782,78745575.0
2007-02-14 03:08:00,103.775,103.775,103.75,103.75,52164132.0
2007-02-14 03:09:00,103.75,103.765,103.75,103.765,35171565.0
2007-02-14 03:10:00,103.76,103.772,103.746,103.77,93183342.0
2007-02-14 03:11:00,103.773,103.782,103.738,103.775,62231273.0
2007-02-14 03:12:00,103.79,103.795,103.765,103.765,49872461.0
2007-02-14 03:13:00,103.765,103.765,103.74,103.755,25603039.0
2007-02-14 03:14:00,103.76,103.78,103.755,103.755,62908814.0
2007-02-14 03:15:00,103.755,103.755,103.747,103.75,40171360.0
2007-02-14 03:16:00,103.75,103.76,103.75,103.75,66624377.0
2007-02-14 03:17:00,103.75,103.755,103.73,103.755,54489732.0
2007-02-14 03:18:00,103.755,103.775,103.733,103.775,35023064.0
2007-02-14 03:19:00,103.765,103.78,103.765,103.78,117109283.0
2007-02-14 03:20:00,103.77,103.77,103.758,103.758,117920457.0
2007-02-14 03:21:00,103.755,103.755,103.725,103.73,81930626.0
2007-02-14 03:22:00,103.725,103.737,103.705,103.737,76363960.0
2007-02-14 03:23:00,103.73,103.765,103.73,103.755,19095184.0
2007-02-14 03:24:00,103.755,103.755,103.713,103.73,97913831.0
2007-02-14 03:25:00,103.723,103.736,103.702,103.71,15849565.0
2007-02-14 03:26:00,103.703,103.73,103.698,103.72,101627866.0
2007-02-14 03:27:00,103.72,103.72,103.7,103.715,78035659.0
2007-02-14 03:28:00,103.7,103.725,103.693,103.695,104086358.0
2007-02-14 03:29:00,103.7,103.725,103.695,103.715,72243859.0
2007-02-14 03:30:00,103.7,103.715,103.685,103.7,106417388.0
2007-02-14 03:31:00,103.71,103.715,103.693,103.715,40006393.0
2007-02-14 03:32:00,103.705,103.705,103.685,103.685,54197261.0
2007-02-14 03:33:00,103.682,103.712,103.682,103.712,55033635.0
2007-02-14 03:34:00,103.713,103.725,103.699,103.725,32370640.0
2007-02-14 03:35:00,103.725,103.745,103.71,103.745,70590475.0
2007-02-14 03:36:00,103.745,103.755,103.745,103.745,33776584.0
2007-02-14 03:37:00,103.745,103.764,103.735,103.735,97918125.0
2007-02-14 03:38:00,103.735,103.75,103.735,103.75,109054340.0
2007-02-14 03:39:00,103.75,103.769,103.75,103.76,79770414.0
2007-02-14 03:40:00,103.765,103.775,103.755,103.775,83222678.0
2007-02-14 03:41:00,103.775,103.782,103.75,103.775,56581933.0
2007-02-14 03:42:00,103.77,103.778,103.76,103.775,143310781.0
2007-02-14 03:43:00,103.755,103.78,103.75,103.765,184025057.0
2007-02-14 03:44:00,103.765,103.776,103.752,103.77,153140013.0
2007-02-14 03:45:00,103.78,103.78,103.745,103.745,77610990.0
2007-02-14 03:46:00,103.76,103.771,103.725,103.725,65815002.0
2007-02-14 03:48:00,103.745,103.745,103.73,103.745,62223132.0
2007-02-14 03:49:00,103.75,103.75,103.735,103.745,63705233.0
2007-02-14 03:50:00,103.743,103.751,103.735,103.74,35865510.0
2007-02-14 03:51:00,103.735,103.745,103.735,103.738,116146055.0
2007-02-14 03:52:00,103.75,103.75,103.732,103.75,93221991.0
2007-02-14 03:53:00,103.733,103.739,103.698,103.733,101677504.0
2007-02-14 03:54:00,103.745,103.76,103.725,103.76,22892479.0
2007-02-14 03:55:00,103.752,103.787,103.752,103.77,96628783.0
2007-02-14 03:56:00,103.76,103.761,103.732,103.75,64123286.0
2007-02-14 03:57:00,103.76,103.76,103.75,103.755,70856088.0
2007-02-14 03:58:00,103.745,103.76,103.745,103.76,1598180.0
2007-02-14 03:59:00,103.762,103.762,103.721,103.755,96953383.0
2007-02-14 04:00:00,103.755,103.773,103.745,103.745,113322524.0
2007-02-14 04:01:00,103.765,103.773,103.761,103.765,17821831.0
2007-02-14 04:02:00,103.78,103.79,103.78,103.79,83643823.0
2007-02-14 04:03:00,103.75,103.765,103.75,103.75,83643823.0
2007-02-14 04:04:00,103.765,103.77,103.758,103.77,98034385.0
2007-02-14 04:05:00,103.755,103.773,103.75,103.77,81106093.0
2007-02-14 04:06:00,103.77,103.78,103.764,103.77,49522635.0
2007-02-14 04:07:00,103.772,103.78,103.76,103.77,57741289.0
2007-02-14 04:08:00,103.772,103.772,103.745,103.762,44916104.0
2007-02-14 04:09:00,103.768,103.775,103.755,103.775,92475741.0
2007-02-14 04:10:00,103.76,103.77,103.745,103.77,67817396.0
2007-02-14 04:11:00,103.763,103.772,103.722,103.755,52796150.0
2007-02-14 04:12:00,103.75,103.78,103.75,103.765,77892345.0
2007-02-14 04:13:00,103.765,103.774,103.755,103.755,11651650.0
2007-02-14 04:14:00,103.765,103.773,103.755,103.76,17084074.0
2007-02-14 04:15:00,103.725,103.77,103.725,103.77,125879760.0
2007-02-14 04:16:00,103.777,103.779,103.758,103.778,51741720.0
2007-02-14 04:17:00,103.78,103.78,103.712,103.765,98468618.0
2007-02-14 04:18:00,103.765,103.775,103.763,103.775,22862322.0
2007-02-14 04:19:00,103.773,103.773,103.755,103.773,110864854.0
2007-02-14 04:20:00,103.763,103.775,103.74,103.775,79109005.0
2007-02-14 04:21:00,103.775,103.79,103.765,103.78,37396356.0
2007-02-14 04:22:00,103.785,103.8,103.777,103.785,64930736.0
2007-02-14 04:24:00,103.785,103.785,103.78,103.78,23421831.0
2007-02-14 04:25:00,103.773,103.789,103.77,103.77,26525080.0
2007-02-14 04:26:00,103.775,103.778,103.769,103.773,50438123.0
2007-02-14 04:27:00,103.775,103.782,103.76,103.77,171112394.0
2007-02-14 04:28:00,103.77,103.783,103.761,103.77,125361296.0
2007-02-14 04:29:00,103.775,103.775,103.77,103.775,57655624.0
2007-02-14 04:30:00,103.77,103.77,103.713,103.76,97213454.0
2007-02-14 04:31:00,103.76,103.763,103.75,103.763,33215835.0
2007-02-14 04:32:00,103.765,103.765,103.735,103.735,42396281.0
2007-02-14 04:33:00,103.755,103.765,103.735,103.745,106138517.0
2007-02-14 04:34:00,103.75,103.77,103.74,103.763,203269334.0
2007-02-14 04:35:00,103.76,103.773,103.735,103.755,89431857.0
2007-02-14 04:36:00,103.765,103.765,103.765,103.765,3118469.0
2007-02-14 04:37:00,103.76,103.76,103.755,103.755,146184589.0
2007-02-14 04:38:00,103.765,103.78,103.757,103.78,48090826.0
2007-02-14 04:39:00,103.78,103.78,103.77,103.77,102217941.0
2007-02-14 04:40:00,103.775,103.78,103.77,103.775,33501684.0
2007-02-14 04:41:00,103.773,103.775,103.77,103.77,49075980.0
2007-02-14 04:42:00,103.775,103.785,103.775,103.785,48874634.0
2007-02-14 04:43:00,103.765,103.769,103.758,103.765,293924600.0
2007-02-14 04:44:00,103.765,103.781,103.764,103.773,130802956.0
2007-02-14 04:45:00,103.73,103.74,103.73,103.73,16074400.0
2007-02-14 04:46:00,103.785,103.785,103.765,103.765,16074400.0
2007-02-14 04:47:00,103.755,103.775,103.755,103.755,45478632.0
2007-02-14 04:48:00,103.765,103.78,103.762,103.768,55628923.0
2007-02-14 04:49:00,103.767,103.777,103.761,103.765,80796753.0
2007-02-14 04:50:00,103.775,103.78,103.77,103.77,103446724.0
2007-02-14 04:51:00,103.775,103.785,103.77,103.78,19744577.0
2007-02-14 04:52:00,103.78,103.78,103.758,103.758,124919943.0
2007-02-14 04:53:00,103.78,103.78,103.78,103.78,142649628.0
2007-02-14 04:54:00,103.775,103.777,103.76,103.76,142649628.0
2007-02-14 04:55:00,103.79,103.81,103.79,103.79,93722789.0
2007-02-14 04:57:00,103.775,103.788,103.758,103.758,93722789.0
2007-02-14 04:58:00,103.75,103.786,103.745,103.77,93463275.0
2007-02-14 04:59:00,103.77,103.77,103.761,103.762,65053100.0
2007-02-14 05:00:00,103.84,103.87,103.84,103.87,29478779.0
2007-02-14 05:01:00,103.765,103.775,103.765,103.775,29478779.0
2007-02-14 05:02:00,103.778,103.778,103.765,103.775,74520838.0
2007-02-14 05:03:00,103.77,103.79,103.77,103.78,40901111.0
2007-02-14 05:04:00,103.775,103.778,103.76,103.775,100105777.0
2007-02-14 05:05:00,103.85,103.85,103.85,103.85,231035142.0
2007-02-14 05:06:00,103.775,103.794,103.77,103.77,231035142.0
2007-02-14 05:07:00,103.85,103.85,103.84,103.85,251846902.0
2007-02-14 05:08:00,103.767,103.786,103.759,103.77,251846902.0
2007-02-14 05:09:00,103.775,103.79,103.771,103.79,177564425.0
2007-02-14 05:10:00,103.88,103.88,103.87,103.87,46568569.0
2007-02-14 05:11:00,103.86,103.88,103.86,103.87,46568569.0
2007-02-14 05:12:00,103.77,103.795,103.768,103.775,46568569.0
2007-02-14 05:13:00,103.775,103.775,103.75,103.75,58884089.0
2007-02-14 05:14:00,103.77,103.778,103.765,103.765,46229768.0
2007-02-14 05:15:00,103.76,103.779,103.76,103.768,214895201.0
2007-02-14 05:16:00,103.775,103.776,103.768,103.77,38840721.0
2007-02-14 05:17:00,103.768,103.773,103.748,103.773,82919939.0
2007-02-14 05:18:00,103.775,103.785,103.755,103.785,74490587.0
2007-02-14 05:19:00,103.79,103.79,103.772,103.775,77069163.0
2007-02-14 05:20:00,103.76,103.78,103.755,103.78,75629151.0
2007-02-14 05:21:00,103.81,103.82,103.81,103.82,144582664.0
2007-02-14 05:22:00,103.763,103.793,103.761,103.785,144582664.0
2007-02-14 05:23:00,103.78,103.805,103.78,103.805,51869195.0
2007-02-14 05:24:00,103.8,103.8,103.775,103.775,103037428.0
2007-02-14 05:25:00,103.783,103.787,103.781,103.785,15293942.0
2007-02-14 05:28:00,103.777,103.777,103.745,103.745,80044442.0
2007-02-14 05:29:00,103.76,103.76,103.745,103.76,23737719.0
2007-02-14 05:30:00,103.75,103.757,103.707,103.747,112473966.0
2007-02-14 05:31:00,103.755,103.756,103.731,103.738,116432953.0
2007-02-14 05:32:00,103.755,103.776,103.755,103.757,39806679.0
2007-02-14 05:33:00,103.77,103.79,103.757,103.79,72679787.0
2007-02-14 05:34:00,103.783,103.792,103.775,103.775,30334546.0
2007-02-14 05:35:00,103.78,103.785,103.767,103.785,99539792.0
2007-02-14 05:37:00,103.79,103.81,103.79,103.79,39598086.0
2007-02-14 05:38:00,103.782,103.782,103.755,103.755,39598086.0
2007-02-14 05:39:00,103.75,103.77,103.745,103.745,38751179.0
2007-02-14 05:40:00,103.747,103.747,103.729,103.74,61644486.0
2007-02-14 05:41:00,103.79,103.81,103.79,103.79,103494120.0
2007-02-14 05:42:00,103.74,103.74,103.725,103.73,103494120.0
2007-02-14 05:43:00,103.735,103.735,103.72,103.72,48423879.0
2007-02-14 05:44:00,103.705,103.724,103.705,103.708,82222427.0
2007-02-14 05:45:00,103.71,103.73,103.71,103.73,134440682.0
2007-02-14 05:46:00,103.725,103.726,103.71,103.72,23635859.0
2007-02-14 05:47:00,103.72,103.745,103.72,103.745,98855936.0
2007-02-14 05:48:00,103.755,103.755,103.725,103.745,107989277.0
2007-02-14 05:49:00,103.75,103.75,103.698,103.733,141224557.0
2007-02-14 05:50:00,103.737,103.756,103.727,103.727,110454361.0
2007-02-14 05:51:00,103.745,103.757,103.745,103.75,32190115.0
2007-02-14 05:52:00,103.755,103.765,103.745,103.755,46109376.0
2007-02-14 05:53:00,103.76,103.76,103.738,103.745,63036872.0
2007-02-14 05:54:00,103.755,103.768,103.74,103.755,141107833.0
2007-02-14 05:55:00,103.755,103.769,103.755,103.755,44797664.0
2007-02-14 05:56:00,103.79,103.8,103.772,103.772,85667733.0
2007-02-14 05:57:00,103.767,103.82,103.767,103.82,63955158.0
2007-02-14 05:58:00,103.815,103.83,103.79,103.795,65782750.0
2007-02-14 05:59:00,103.82,103.83,103.801,103.805,64999836.0
2007-02-14 06:00:00,103.82,103.845,103.82,103.845,190493161.0
2007-02-14 06:01:00,103.85,103.85,103.823,103.83,56914142.0
2007-02-14 06:02:00,103.83,103.83,103.805,103.825,91350621.0
2007-02-14 06:03:00,103.84,103.84,103.79,103.825,21007151.0
2007-02-14 06:04:00,103.822,103.825,103.811,103.825,225369729.0
2007-02-14 06:05:00,103.823,103.836,103.815,103.815,91273931.0
2007-02-14 06:06:00,103.825,103.835,103.792,103.83,85290483.0
2007-02-14 06:07:00,103.825,103.835,103.81,103.81,30562091.0
2007-02-14 06:08:00,103.807,103.83,103.807,103.83,77537843.0
2007-02-14 06:10:00,103.838,103.855,103.838,103.85,90452359.0
2007-02-14 06:11:00,103.858,103.858,103.841,103.845,72266098.0
2007-02-14 06:12:00,103.845,103.858,103.83,103.83,39866230.0
2007-02-14 06:13:00,103.835,103.85,103.822,103.84,103974816.0
2007-02-14 06:14:00,103.835,103.838,103.825,103.835,112018531.0
2007-02-14 06:15:00,103.85,103.85,103.8,103.83,71415846.0
2007-02-14 06:16:00,103.823,103.829,103.815,103.815,107933914.0
2007-02-14 06:17:00,103.83,103.83,103.8,103.81,91391350.0
2007-02-14 06:18:00,103.812,103.813,103.785,103.813,61655366.0
2007-02-14 06:19:00,103.815,103.83,103.807,103.83,76957527.0
2007-02-14 06:20:00,103.82,103.82,103.79,103.8,37241637.0
2007-02-14 06:21:00,103.8,103.8,103.79,103.79,45963327.0
2007-02-14 06:22:00,103.8,103.82,103.8,103.81,100921784.0
2007-02-14 06:23:00,103.803,103.82,103.803,103.815,128664827.0
2007-02-14 06:24:00,103.815,103.819,103.801,103.802,115350327.0
2007-02-14 06:25:00,103.89,103.9,103.89,103.89,79589366.0
2007-02-14 06:26:00,103.9,103.9,103.89,103.89,79589366.0
2007-02-14 06:27:00,103.9,103.9,103.9,103.9,79589366.0
2007-02-14 06:28:00,103.8,103.81,103.8,103.805,79589366.0
2007-02-14 06:29:00,103.805,103.83,103.805,103.815,56695429.0
2007-02-14 06:30:00,103.82,103.825,103.755,103.825,55647478.0
2007-02-14 06:31:00,103.82,103.82,103.805,103.805,24218573.0
2007-02-14 06:32:00,103.8,103.8,103.785,103.795,84554123.0
2007-02-14 06:33:00,103.778,103.802,103.778,103.785,90607497.0
2007-02-14 06:34:00,103.793,103.82,103.793,103.8,35168694.0
2007-02-14 06:35:00,103.795,103.803,103.79,103.79,87541453.0
2007-02-14 06:36:00,103.79,103.805,103.788,103.805,34850849.0
2007-02-14 06:37:00,103.805,103.806,103.78,103.78,56726718.0
2007-02-14 06:38:00,103.787,103.811,103.785,103.795,100333138.0
2007-02-14 06:39:00,103.8,103.8,103.765,103.775,66016623.0
2007-02-14 06:40:00,103.772,103.83,103.772,103.83,76212973.0
2007-02-14 06:41:00,103.82,103.82,103.785,103.785,61014107.0
2007-02-14 06:42:00,103.788,103.788,103.758,103.758,48378870.0
2007-02-14 06:43:00,103.76,103.788,103.755,103.77,62860428.0
2007-02-14 06:44:00,103.772,103.795,103.772,103.795,94024744.0
2007-02-14 06:45:00,103.795,103.82,103.795,103.795,40314287.0
2007-02-14 06:46:00,103.785,103.802,103.78,103.78,129157893.0
2007-02-14 06:47:00,103.775,103.775,103.76,103.773,110254805.0
2007-02-14 06:48:00,103.775,103.795,103.767,103.773,63303253.0
2007-02-14 06:49:00,103.775,103.777,103.729,103.762,69690626.0
2007-02-14 06:50:00,103.75,103.835,103.75,103.78,130902100.0
2007-02-14 06:51:00,103.78,103.81,103.78,103.81,67516585.0
2007-02-14 06:52:00,103.815,103.815,103.795,103.795,24056245.0
2007-02-14 06:53:00,103.795,103.83,103.79,103.83,28397012.0
2007-02-14 06:54:00,103.835,103.85,103.83,103.835,176762528.0
2007-02-14 06:55:00,103.835,103.835,103.826,103.833,25571591.0
2007-02-14 06:56:00,103.83,103.837,103.827,103.827,105196620.0
2007-02-14 06:57:00,103.845,103.845,103.825,103.825,100141911.0
2007-02-14 06:58:00,103.825,103.846,103.825,103.825,102397959.0
2007-02-14 06:59:00,103.82,103.835,103.82,103.82,82683198.0
2007-02-14 07:00:00,103.825,103.85,103.823,103.85,51857627.0
2007-02-14 07:01:00,103.845,103.865,103.827,103.865,120769203.0
2007-02-14 07:02:00,103.86,103.88,103.845,103.85,79936508.0
2007-02-14 07:03:00,103.84,103.855,103.833,103.855,92982387.0
2007-02-14 07:04:00,103.85,103.87,103.85,103.87,44243705.0
2007-02-14 07:05:00,103.85,103.85,103.84,103.845,44243705.0
2007-02-14 07:06:00,103.84,103.855,103.84,103.847,174064522.0
2007-02-14 07:07:00,103.838,103.848,103.838,103.84,70356665.0
2007-02-14 07:08:00,103.835,103.838,103.822,103.822,77226089.0
2007-02-14 07:09:00,103.84,103.84,103.835,103.835,37139823.0
2007-02-14 07:10:00,103.825,103.845,103.825,103.835,100653743.0
2007-02-14 07:11:00,103.828,103.853,103.803,103.848,74588188.0
2007-02-14 07:12:00,103.845,103.858,103.835,103.858,86912337.0
2007-02-14 07:13:00,103.85,103.865,103.835,103.865,68545093.0
2007-02-14 07:14:00,103.862,103.88,103.815,103.88,29976984.0
2007-02-14 07:15:00,103.875,103.885,103.87,103.87,76711762.0
2007-02-14 07:16:00,103.865,103.882,103.855,103.855,18290562.0
2007-02-14 07:17:00,103.85,103.885,103.85,103.875,87136312.0
2007-02-14 07:18:00,103.872,103.885,103.865,103.875,133378326.0
2007-02-14 07:19:00,103.875,103.911,103.849,103.849,103174611.0
2007-02-14 07:20:00,103.9,103.9,103.875,103.887,79553400.0
2007-02-14 07:21:00,103.892,103.902,103.892,103.895,47496892.0
2007-02-14 07:22:00,103.885,103.905,103.885,103.89,168935746.0
2007-02-14 07:23:00,103.89,103.896,103.887,103.89,95179995.0
2007-02-14 07:24:00,103.883,103.895,103.875,103.89,145385805.0
2007-02-14 07:25:00,103.875,103.89,103.875,103.885,39798406.0
2007-02-14 07:26:00,103.88,103.89,103.88,103.883,93716441.0
2007-02-14 07:27:00,103.875,103.885,103.845,103.885,47655138.0
2007-02-14 07:28:00,103.91,103.91,103.88,103.88,63876657.0
2007-02-14 07:29:00,103.885,103.899,103.885,103.885,63876657.0
2007-02-14 07:30:00,103.892,103.898,103.89,103.89,41817836.0
2007-02-14 07:31:00,103.885,103.897,103.885,103.888,95869455.0
2007-02-14 07:32:00,103.89,103.895,103.885,103.895,71817014.0
2007-02-14 07:33:00,103.9,103.92,103.89,103.89,75217844.0
2007-02-14 07:34:00,103.898,103.92,103.87,103.87,43979289.0
2007-02-14 07:35:00,103.875,103.895,103.855,103.862,76379739.0
2007-02-14 07:36:00,103.875,103.885,103.86,103.87,73327154.0
2007-02-14 07:37:00,103.875,103.89,103.847,103.847,93078245.0
2007-02-14 07:38:00,103.855,103.86,103.855,103.857,38888647.0
2007-02-14 07:39:00,103.85,103.855,103.85,103.855,30898116.0
2007-02-14 07:40:00,103.84,103.84,103.84,103.84,51478096.0
2007-02-14 07:41:00,103.85,103.86,103.85,103.85,51478096.0
2007-02-14 07:42:00,103.845,103.86,103.845,103.852,122412735.0
2007-02-14 07:43:00,103.855,103.86,103.84,103.84,26477711.0
2007-02-14 07:44:00,103.832,103.845,103.827,103.827,72593244.0
2007-02-14 07:45:00,103.83,103.844,103.83,103.83,71008516.0
2007-02-14 07:46:00,103.84,103.84,103.813,103.813,64981129.0
2007-02-14 07:47:00,103.78,103.835,103.78,103.815,37701710.0
2007-02-14 07:48:00,103.825,103.827,103.817,103.825,71364916.0
2007-02-14 07:49:00,103.828,103.84,103.828,103.84,47389301.0
2007-02-14 07:50:00,103.843,103.86,103.843,103.86,80021542.0
2007-02-14 07:51:00,103.85,103.85,103.835,103.85,66346587.0
2007-02-14 07:52:00,103.855,103.87,103.853,103.87,74137249.0
2007-02-14 07:53:00,103.86,103.88,103.86,103.88,105480262.0
2007-02-14 07:54:00,103.88,103.88,103.875,103.875,13731635.0
2007-02-14 07:55:00,103.88,103.883,103.865,103.877,106102580.0
2007-02-14 07:56:00,103.885,103.885,103.829,103.858,97106268.0
2007-02-14 07:57:00,103.865,103.88,103.865,103.868,43713424.0
2007-02-14 07:58:00,103.855,103.865,103.817,103.817,94443912.0
2007-02-14 07:59:00,103.87,103.89,103.867,103.89,92802043.0
2007-02-14 08:00:00,103.885,103.885,103.865,103.875,66712249.0
2007-02-14 08:01:00,103.865,103.887,103.864,103.875,18275117.0
2007-02-14 08:02:00,103.875,103.875,103.825,103.825,73463943.0
2007-02-14 08:03:00,103.84,103.845,103.822,103.835,112173517.0
2007-02-14 08:04:00,103.84,103.86,103.835,103.85,26091992.0
2007-02-14 08:05:00,103.845,103.857,103.845,103.855,82400296.0
2007-02-14 08:06:00,103.845,103.875,103.84,103.875,79932680.0
2007-02-14 08:07:00,103.87,103.875,103.855,103.875,43636658.0
2007-02-14 08:08:00,103.875,103.885,103.859,103.875,112004253.0
2007-02-14 08:09:00,103.87,103.887,103.86,103.86,78748314.0
2007-02-14 08:10:00,103.865,103.88,103.847,103.847,52969794.0
2007-02-14 08:11:00,103.87,103.888,103.87,103.885,27098068.0
2007-02-14 08:12:00,103.88,103.89,103.88,103.883,13213049.0
2007-02-14 08:13:00,103.885,103.885,103.885,103.885,11270117.0
2007-02-14 08:14:00,103.885,103.91,103.885,103.895,81842669.0
2007-02-14 08:15:00,103.895,103.925,103.891,103.897,38595267.0
2007-02-14 08:16:00,103.915,103.935,103.885,103.885,133665350.0
2007-02-14 08:17:00,103.89,103.911,103.88,103.895,58166967.0
2007-02-14 08:18:00,103.89,103.89,103.87,103.87,35568200.0
2007-02-14 08:19:00,103.875,103.896,103.865,103.865,54981210.0
2007-02-14 08:20:00,103.86,103.872,103.86,103.872,37004288.0
2007-02-14 08:21:00,103.87,103.875,103.863,103.87,53593840.0
2007-02-14 08:22:00,103.865,103.883,103.865,103.87,74162956.0
2007-02-14 08:23:00,103.87,103.886,103.87,103.885,56234928.0
2007-02-14 08:24:00,103.895,103.895,103.865,103.875,58862666.0
2007-02-14 08:25:00,103.865,103.88,103.86,103.86,83314085.0
2007-02-14 08:26:00,103.865,103.881,103.86,103.875,52646039.0
2007-02-14 08:27:00,103.87,103.898,103.87,103.898,62540269.0
2007-02-14 08:28:00,103.895,103.895,103.86,103.86,121252529.0
2007-02-14 08:29:00,103.87,103.87,103.855,103.87,47819889.0
2007-02-14 08:30:00,103.875,103.875,103.85,103.85,120635232.0
2007-02-14 08:31:00,103.855,103.875,103.855,103.865,75865461.0
2007-02-14 08:32:00,103.875,103.876,103.862,103.862,31520384.0
2007-02-14 08:33:00,103.855,103.87,103.855,103.868,59103480.0
2007-02-14 08:34:00,103.88,103.88,103.815,103.835,102937895.0
2007-02-14 08:35:00,103.85,103.85,103.814,103.825,25387665.0
2007-02-14 08:36:00,103.825,103.84,103.815,103.84,66603746.0
2007-02-14 08:37:00,103.845,103.845,103.825,103.835,104205219.0
2007-02-14 08:38:00,103.827,103.855,103.825,103.825,66128007.0
2007-02-14 08:39:00,103.84,103.858,103.821,103.832,86634540.0
2007-02-14 08:40:00,103.835,103.835,103.82,103.82,36488229.0
2007-02-14 08:41:00,103.815,103.83,103.809,103.83,88329544.0
2007-02-14 08:42:00,103.835,103.835,103.785,103.825,73213706.0
2007-02-14 08:43:00,103.815,103.833,103.813,103.82,159785454.0
2007-02-14 08:44:00,103.82,103.85,103.82,103.83,88947770.0
2007-02-14 08:45:00,103.825,103.84,103.825,103.84,50779094.0
2007-02-14 08:46:00,103.835,103.835,103.822,103.835,31660014.0
2007-02-14 08:47:00,103.835,103.845,103.833,103.838,69009495.0
2007-02-14 08:48:00,103.845,103.845,103.833,103.84,34362255.0
2007-02-14 08:49:00,103.835,103.838,103.825,103.832,93442115.0
2007-02-14 08:50:00,103.825,103.825,103.81,103.81,52476343.0
2007-02-14 08:51:00,103.815,103.843,103.778,103.82,114565309.0
2007-02-14 08:52:00,103.805,103.82,103.8,103.8,68333140.0
2007-02-14 08:53:00,103.8,103.832,103.8,103.825,35148163.0
2007-02-14 08:54:00,103.825,103.825,103.811,103.82,73070094.0
2007-02-14 08:55:00,103.825,103.825,103.797,103.8,126292534.0
2007-02-14 08:56:00,103.805,103.815,103.805,103.815,108152920.0
2007-02-14 08:57:00,103.808,103.815,103.79,103.81,150860596.0
2007-02-14 08:58:00,103.8,103.823,103.8,103.81,55721218.0
2007-02-14 08:59:00,103.812,103.812,103.795,103.81,60177725.0
2007-02-14 09:00:00,103.815,103.84,103.8,103.84,150699530.0
2007-02-14 09:01:00,103.84,103.845,103.827,103.845,206155692.0
2007-02-14 09:02:00,103.845,103.847,103.803,103.845,45204151.0
2007-02-14 09:03:00,103.845,103.845,103.833,103.833,37206161.0
2007-02-14 09:04:00,103.83,103.845,103.83,103.845,154515219.0
2007-02-14 09:05:00,103.87,103.87,103.82,103.84,54166839.0
2007-02-14 09:06:00,103.847,103.847,103.795,103.81,54166839.0
2007-02-14 09:07:00,103.808,103.808,103.785,103.803,54129618.0
2007-02-14 09:08:00,103.805,103.809,103.775,103.785,30162171.0
2007-02-14 09:09:00,103.78,103.78,103.73,103.745,101746057.0
2007-02-14 09:10:00,103.745,103.8,103.745,103.8,41069456.0
2007-02-14 09:11:00,103.795,103.817,103.785,103.795,72839594.0
2007-02-14 09:12:00,103.8,103.805,103.76,103.782,40555745.0
2007-02-14 09:13:00,103.78,103.812,103.78,103.798,93752302.0
2007-02-14 09:14:00,103.795,103.82,103.785,103.82,78505380.0
2007-02-14 09:15:00,103.815,103.815,103.755,103.765,83950513.0
2007-02-14 09:16:00,103.765,103.775,103.75,103.76,99013395.0
2007-02-14 09:17:00,103.76,103.76,103.715,103.758,118263140.0
2007-02-14 09:18:00,103.75,103.75,103.73,103.73,29027713.0
2007-02-14 09:19:00,103.73,103.745,103.723,103.725,72343759.0
2007-02-14 09:20:00,103.745,103.758,103.73,103.745,88511332.0
2007-02-14 09:21:00,103.745,103.765,103.74,103.755,50082063.0
2007-02-14 09:22:00,103.74,103.765,103.735,103.75,102714841.0
2007-02-14 09:23:00,103.752,103.77,103.732,103.77,88913360.0
2007-02-14 09:24:00,103.763,103.763,103.725,103.752,103112113.0
2007-02-14 09:25:00,103.73,103.766,103.73,103.755,154150108.0
2007-02-14 09:26:00,103.765,103.768,103.735,103.735,40316499.0
2007-02-14 09:27:00,103.738,103.77,103.735,103.75,67915911.0
2007-02-14 09:28:00,103.74,103.745,103.71,103.725,120186183.0
2007-02-14 09:29:00,103.715,103.725,103.691,103.725,42935543.0
2007-02-14 09:30:00,103.71,103.74,103.71,103.715,51904321.0
2007-02-14 09:31:00,103.71,103.73,103.692,103.715,123081089.0
2007-02-14 09:32:00,103.715,103.72,103.713,103.72,111816943.0
2007-02-14 09:33:00,103.725,103.74,103.708,103.74,135476564.0
2007-02-14 09:34:00,103.735,103.735,103.7,103.723,117443846.0
2007-02-14 09:35:00,103.705,103.715,103.69,103.69,63432506.0
2007-02-14 09:36:00,103.695,103.735,103.67,103.735,19417757.0
2007-02-14 09:37:00,103.733,103.74,103.71,103.72,102565526.0
2007-02-14 09:38:00,103.73,103.73,103.703,103.73,115591038.0
2007-02-14 09:39:00,103.727,103.755,103.705,103.74,64241483.0
2007-02-14 09:40:00,103.735,103.755,103.735,103.74,102312531.0
2007-02-14 09:41:00,103.74,103.74,103.697,103.705,160925740.0
2007-02-14 09:42:00,103.715,103.73,103.683,103.722,65511664.0
2007-02-14 09:43:00,103.713,103.765,103.713,103.765,78305863.0
2007-02-14 09:44:00,103.75,103.765,103.695,103.7,62423239.0
2007-02-14 09:45:00,103.69,103.76,103.68,103.73,177413729.0
2007-02-14 09:46:00,103.745,103.8,103.73,103.76,441794346.0
2007-02-14 09:47:00,103.76,103.8,103.75,103.78,91809573.0
2007-02-14 09:48:00,103.777,103.835,103.77,103.82,115961658.0
2007-02-14 09:49:00,103.828,103.85,103.75,103.805,56099901.0
2007-02-14 09:50:00,103.785,103.825,103.775,103.825,100825535.0
2007-02-14 09:51:00,103.825,103.825,103.754,103.79,431008678.0
2007-02-14 09:52:00,103.805,103.82,103.79,103.803,58510750.0
2007-02-14 09:53:00,103.803,103.82,103.8,103.82,147053615.0
2007-02-14 09:54:00,103.815,103.845,103.805,103.825,79916252.0
2007-02-14 09:55:00,103.82,103.87,103.81,103.822,70507627.0
2007-02-14 09:56:00,103.818,103.87,103.815,103.84,131328865.0
2007-02-14 09:57:00,103.835,103.868,103.835,103.858,98385850.0
2007-02-14 09:58:00,103.86,103.92,103.838,103.905,129790665.0
2007-02-14 09:59:00,103.905,103.905,103.875,103.89,177936733.0
2007-02-14 10:00:00,103.885,103.895,103.845,103.88,88395161.0
2007-02-14 10:01:00,103.825,103.909,103.825,103.85,87790397.0
2007-02-14 10:02:00,103.825,103.855,103.825,103.825,70230165.0
2007-02-14 10:03:00,103.818,103.862,103.818,103.84,93350358.0
2007-02-14 10:04:00,103.845,103.846,103.804,103.83,91824810.0
2007-02-14 10:05:00,103.84,103.855,103.828,103.828,80896693.0
2007-02-14 10:06:00,103.825,103.84,103.815,103.82,95882933.0
2007-02-14 10:07:00,103.83,103.83,103.802,103.817,53025471.0
2007-02-14 10:08:00,103.825,103.825,103.79,103.815,48749586.0
2007-02-14 10:09:00,103.805,103.815,103.789,103.81,113510720.0
2007-02-14 10:10:00,103.802,103.83,103.763,103.785,88806287.0
2007-02-14 10:11:00,103.783,103.805,103.78,103.78,138207684.0
2007-02-14 10:12:00,103.785,103.815,103.747,103.815,291164317.0
2007-02-14 10:13:00,103.813,103.835,103.8,103.815,29677338.0
2007-02-14 10:14:00,103.765,103.828,103.765,103.828,187883951.0
2007-02-14 10:15:00,103.83,103.842,103.81,103.842,189152829.0
2007-02-14 10:16:00,103.818,103.85,103.815,103.815,391912355.0
2007-02-14 10:17:00,103.82,103.84,103.782,103.782,92414064.0
2007-02-14 10:18:00,103.785,103.805,103.745,103.745,114720697.0
2007-02-14 10:19:00,103.74,103.765,103.715,103.728,36775979.0
2007-02-14 10:20:00,103.722,103.722,103.683,103.705,92443654.0
2007-02-14 10:21:00,103.705,103.71,103.649,103.649,111352343.0
2007-02-14 10:22:00,103.685,103.7,103.64,103.645,146493335.0
2007-02-14 10:23:00,103.64,103.67,103.635,103.665,148314902.0
2007-02-14 10:24:00,103.665,103.727,103.65,103.72,93133898.0
2007-02-14 10:25:00,103.705,103.74,103.705,103.725,115658895.0
2007-02-14 10:26:00,103.725,103.748,103.712,103.715,80223442.0
2007-02-14 10:27:00,103.715,103.74,103.715,103.74,47495591.0
2007-02-14 10:28:00,103.74,103.745,103.697,103.715,68931798.0
2007-02-14 10:29:00,103.718,103.733,103.681,103.715,75978729.0
2007-02-14 10:30:00,103.71,103.718,103.665,103.705,173236991.0
2007-02-14 10:31:00,103.705,103.705,103.69,103.703,90594042.0
2007-02-14 10:32:00,103.705,103.705,103.641,103.69,171774135.0
2007-02-14 10:33:00,103.695,103.725,103.69,103.715,65483299.0
2007-02-14 10:34:00,103.715,103.74,103.71,103.74,247668038.0
2007-02-14 10:35:00,103.745,103.795,103.745,103.765,70045737.0
2007-02-14 10:36:00,103.778,103.795,103.776,103.785,88113840.0
2007-02-14 10:37:00,103.778,103.807,103.775,103.807,152699893.0
2007-02-14 10:38:00,103.8,103.84,103.8,103.825,245821667.0
2007-02-14 10:39:00,103.822,103.833,103.81,103.81,87984734.0
2007-02-14 10:40:00,103.815,103.82,103.8,103.8,114622093.0
2007-02-14 10:41:00,103.787,103.805,103.737,103.773,164630396.0
2007-02-14 10:42:00,103.768,103.772,103.75,103.765,470479771.0
2007-02-14 10:43:00,103.77,103.81,103.76,103.785,60623570.0
2007-02-14 10:44:00,103.783,103.816,103.78,103.78,238508702.0
2007-02-14 10:45:00,103.785,103.815,103.785,103.805,119199711.0
2007-02-14 10:46:00,103.79,103.817,103.79,103.81,83664725.0
2007-02-14 10:47:00,103.815,103.816,103.8,103.815,182380072.0
2007-02-14 10:48:00,103.813,103.815,103.803,103.815,180667516.0
2007-02-14 10:49:00,103.815,103.83,103.797,103.83,34618331.0
2007-02-14 10:50:00,103.82,103.82,103.765,103.775,373186538.0
2007-02-14 10:51:00,103.78,103.8,103.76,103.8,293231645.0
2007-02-14 10:52:00,103.805,103.81,103.764,103.795,103506118.0
2007-02-14 10:53:00,103.795,103.795,103.775,103.78,97260665.0
2007-02-14 10:54:00,103.78,103.79,103.72,103.72,65810130.0
2007-02-14 10:55:00,103.75,103.775,103.715,103.73,190621077.0
2007-02-14 10:56:00,103.73,103.76,103.725,103.727,179870439.0
2007-02-14 10:57:00,103.74,103.775,103.73,103.757,44169503.0
2007-02-14 10:58:00,103.76,103.76,103.705,103.74,252504187.0
2007-02-14 10:59:00,103.74,103.775,103.74,103.765,130018010.0
2007-02-14 11:00:00,103.775,103.783,103.765,103.782,119877138.0
2007-02-14 11:01:00,103.78,103.785,103.765,103.785,147916411.0
2007-02-14 11:02:00,103.785,103.785,103.735,103.735,117290563.0
2007-02-14 11:03:00,103.73,103.758,103.725,103.735,91244808.0
2007-02-14 11:04:00,103.74,103.74,103.675,103.675,48212492.0
2007-02-14 11:05:00,103.675,103.705,103.585,103.695,291071951.0
2007-02-14 11:06:00,103.7,103.745,103.7,103.715,118689899.0
2007-02-14 11:07:00,103.715,103.72,103.657,103.685,126830083.0
2007-02-14 11:08:00,103.685,103.705,103.665,103.705,81005359.0
2007-02-14 11:09:00,103.715,103.74,103.698,103.698,51256157.0
2007-02-14 11:10:00,103.7,103.715,103.693,103.715,293351951.0
2007-02-14 11:11:00,103.715,103.715,103.605,103.605,129510227.0
2007-02-14 11:12:00,103.685,103.692,103.66,103.665,94599725.0
2007-02-14 11:13:00,103.672,103.672,103.638,103.66,156048267.0
2007-02-14 11:14:00,103.67,103.671,103.643,103.643,312510428.0
2007-02-14 11:15:00,103.645,103.655,103.61,103.655,41585616.0
2007-02-14 11:16:00,103.67,103.685,103.66,103.66,138335161.0
2007-02-14 11:17:00,103.675,103.69,103.66,103.69,321315198.0
2007-02-14 11:18:00,103.69,103.715,103.675,103.71,61677200.0
2007-02-14 11:19:00,103.705,103.705,103.645,103.648,86643295.0
2007-02-14 11:20:00,103.655,103.66,103.65,103.652,52239651.0
2007-02-14 11:21:00,103.655,103.673,103.615,103.652,416203771.0
2007-02-14 11:22:00,103.655,103.655,103.587,103.605,71514524.0
2007-02-14 11:23:00,103.593,103.623,103.555,103.583,370799165.0
2007-02-14 11:24:00,103.577,103.577,103.525,103.525,233914095.0
2007-02-14 11:25:00,103.53,103.562,103.502,103.54,109226748.0
2007-02-14 11:26:00,103.52,103.565,103.52,103.552,361725664.0
2007-02-14 11:27:00,103.565,103.565,103.54,103.565,139819119.0
2007-02-14 11:28:00,103.555,103.565,103.49,103.565,159343172.0
2007-02-14 11:29:00,103.555,103.645,103.555,103.605,96241027.0
2007-02-14 11:30:00,103.59,103.6,103.55,103.6,74364863.0
2007-02-14 11:31:00,103.605,103.62,103.583,103.61,110462982.0
2007-02-14 11:32:00,103.605,103.635,103.574,103.62,289688803.0
2007-02-14 11:33:00,103.62,103.633,103.62,103.62,128989387.0
2007-02-14 11:34:00,103.625,103.65,103.625,103.63,198608119.0
2007-02-14 11:35:00,103.64,103.65,103.61,103.615,89859948.0
2007-02-14 11:36:00,103.61,103.62,103.595,103.615,216189481.0
2007-02-14 11:37:00,103.615,103.64,103.588,103.635,145844538.0
2007-02-14 11:38:00,103.635,103.649,103.63,103.637,74270845.0
2007-02-14 11:39:00,103.645,103.67,103.645,103.67,45512638.0
2007-02-14 11:40:00,103.675,103.705,103.665,103.705,60041536.0
2007-02-14 11:41:00,103.68,103.72,103.68,103.693,74909486.0
2007-02-14 11:42:00,103.695,103.727,103.695,103.695,178434549.0
2007-02-14 11:43:00,103.71,103.74,103.71,103.71,96320501.0
2007-02-14 11:44:00,103.72,103.727,103.693,103.715,119840428.0
2007-02-14 11:45:00,103.715,103.725,103.7,103.72,85885955.0
2007-02-14 11:46:00,103.715,103.735,103.68,103.705,32974955.0
2007-02-14 11:47:00,103.72,103.735,103.7,103.725,263125914.0
2007-02-14 11:48:00,103.715,103.745,103.7,103.74,675248326.0
2007-02-14 11:49:00,103.72,103.74,103.71,103.73,111570273.0
2007-02-14 11:50:00,103.72,103.725,103.665,103.665,120460659.0
2007-02-14 11:51:00,103.67,103.725,103.67,103.72,86275069.0
2007-02-14 11:52:00,103.72,103.756,103.72,103.753,104166397.0
2007-02-14 11:53:00,103.76,103.8,103.745,103.78,33056007.0
2007-02-14 11:54:00,103.76,103.78,103.74,103.74,78486206.0
2007-02-14 11:55:00,103.73,103.752,103.699,103.745,176939141.0
2007-02-14 11:56:00,103.745,103.745,103.723,103.735,254263181.0
2007-02-14 11:57:00,103.745,103.77,103.745,103.77,397212318.0
2007-02-14 11:58:00,103.762,103.785,103.748,103.78,282228935.0
2007-02-14 11:59:00,103.773,103.773,103.725,103.745,128091021.0
2007-02-14 12:00:00,103.745,103.745,103.71,103.73,337287490.0
2007-02-14 12:01:00,103.73,103.745,103.715,103.745,196779275.0
2007-02-14 12:02:00,103.745,103.77,103.743,103.743,396183228.0
2007-02-14 12:03:00,103.745,103.76,103.73,103.76,549441665.0
2007-02-14 12:04:00,103.76,103.762,103.735,103.75,368392355.0
2007-02-14 12:05:00,103.745,103.77,103.713,103.77,210190914.0
2007-02-14 12:06:00,103.765,103.768,103.752,103.76,199819467.0
2007-02-14 12:07:00,103.762,103.79,103.761,103.762,407804388.0
2007-02-14 12:08:00,103.765,103.785,103.765,103.765,157324103.0
2007-02-14 12:09:00,103.752,103.78,103.752,103.76,63155489.0
2007-02-14 12:10:00,103.752,103.775,103.752,103.77,109046539.0
2007-02-14 12:11:00,103.775,103.785,103.765,103.785,221547054.0
2007-02-14 12:12:00,103.785,103.785,103.755,103.755,470449439.0
2007-02-14 12:13:00,103.752,103.77,103.73,103.73,398927448.0
2007-02-14 12:14:00,103.74,103.754,103.733,103.742,241584169.0
2007-02-14 12:15:00,103.74,103.763,103.732,103.752,116301358.0
2007-02-14 12:16:00,103.755,103.755,103.715,103.72,56937313.0
2007-02-14 12:17:00,103.73,103.73,103.71,103.72,62546291.0
2007-02-14 12:18:00,103.713,103.713,103.66,103.66,37855126.0
2007-02-14 12:19:00,103.67,103.685,103.662,103.675,574527995.0
2007-02-14 12:20:00,103.675,103.682,103.658,103.68,61905117.0
2007-02-14 12:21:00,103.68,103.69,103.663,103.69,37617867.0
2007-02-14 12:22:00,103.687,103.687,103.66,103.665,15424822.0
2007-02-14 12:23:00,103.665,103.674,103.655,103.655,71034532.0
2007-02-14 12:24:00,103.655,103.675,103.64,103.65,44172926.0
2007-02-14 12:25:00,103.655,103.657,103.635,103.655,33537459.0
2007-02-14 12:26:00,103.658,103.658,103.638,103.655,188753266.0
2007-02-14 12:27:00,103.655,103.658,103.643,103.645,107667562.0
2007-02-14 12:28:00,103.648,103.66,103.647,103.66,106113665.0
2007-02-14 12:29:00,103.65,103.659,103.628,103.637,237693283.0
2007-02-14 12:30:00,103.65,103.65,103.59,103.642,194826780.0
2007-02-14 12:31:00,103.642,103.653,103.635,103.65,99205898.0
2007-02-14 12:32:00,103.65,103.66,103.647,103.65,79506020.0
2007-02-14 12:33:00,103.65,103.66,103.61,103.612,104733579.0
2007-02-14 12:34:00,103.62,103.62,103.565,103.608,158131754.0
2007-02-14 12:35:00,103.61,103.65,103.595,103.65,107058755.0
2007-02-14 12:36:00,103.64,103.642,103.61,103.625,239104328.0
2007-02-14 12:37:00,103.625,103.65,103.6,103.6,136481513.0
2007-02-14 12:38:00,103.605,103.635,103.605,103.625,300768604.0
2007-02-14 12:39:00,103.646,103.646,103.595,103.595,343079777.0
2007-02-14 12:40:00,103.595,103.597,103.56,103.56,111245333.0
2007-02-14 12:41:00,103.565,103.565,103.535,103.543,75420586.0
2007-02-14 12:42:00,103.555,103.578,103.54,103.547,79787968.0
2007-02-14 12:43:00,103.55,103.55,103.515,103.515,202223559.0
2007-02-14 12:44:00,103.505,103.53,103.5,103.52,733321994.0
2007-02-14 12:45:00,103.518,103.55,103.495,103.545,142646615.0
2007-02-14 12:46:00,103.55,103.58,103.52,103.555,525148688.0
2007-02-14 12:47:00,103.55,103.57,103.51,103.57,95268113.0
2007-02-14 12:48:00,103.58,103.585,103.505,103.56,451342006.0
2007-02-14 12:49:00,103.58,103.605,103.58,103.585,153672502.0
2007-02-14 12:50:00,103.585,103.61,103.57,103.57,233025139.0
2007-02-14 12:51:00,103.575,103.595,103.57,103.575,29718062.0
2007-02-14 12:52:00,103.58,103.625,103.58,103.615,303897276.0
2007-02-14 12:53:00,103.607,103.616,103.577,103.61,254406995.0
2007-02-14 12:54:00,103.615,103.635,103.59,103.625,201098117.0
2007-02-14 12:55:00,103.64,103.652,103.625,103.64,72527607.0
2007-02-14 12:56:00,103.648,103.655,103.625,103.645,87002363.0
2007-02-14 12:57:00,103.63,103.635,103.62,103.635,522726472.0
2007-02-14 12:58:00,103.63,103.64,103.625,103.64,52923159.0
2007-02-14 12:59:00,103.635,103.64,103.568,103.638,643594093.0
2007-02-14 13:00:00,103.635,103.665,103.588,103.63,962335423.0
2007-02-14 13:01:00,103.62,103.625,103.545,103.605,321203873.0
2007-02-14 13:02:00,103.615,103.615,103.55,103.6,460009156.0
2007-02-14 13:03:00,103.595,103.596,103.575,103.58,318756164.0
2007-02-14 13:04:00,103.587,103.587,103.565,103.58,118758983.0
2007-02-14 13:05:00,103.565,103.615,103.565,103.615,83764162.0
2007-02-14 13:06:00,103.61,103.61,103.557,103.57,158523816.0
2007-02-14 13:07:00,103.57,103.575,103.537,103.575,49706573.0
2007-02-14 13:08:00,103.575,103.6,103.561,103.588,356575556.0
2007-02-14 13:09:00,103.585,103.585,103.555,103.577,73482407.0
2007-02-14 13:10:00,103.585,103.592,103.565,103.592,204710366.0
2007-02-14 13:11:00,103.595,103.6,103.58,103.595,131833487.0
2007-02-14 13:12:00,103.595,103.595,103.577,103.585,162737846.0
2007-02-14 13:13:00,103.58,103.582,103.56,103.56,399382377.0
2007-02-14 13:14:00,103.553,103.57,103.535,103.535,44385650.0
2007-02-14 13:15:00,103.54,103.54,103.513,103.54,837817020.0
2007-02-14 13:16:00,103.54,103.54,103.504,103.53,146549803.0
2007-02-14 13:17:00,103.54,103.54,103.515,103.53,102004124.0
2007-02-14 13:18:00,103.525,103.545,103.515,103.545,352324246.0
2007-02-14 13:19:00,103.55,103.55,103.515,103.54,266705987.0
2007-02-14 13:20:00,103.535,103.544,103.525,103.543,213929186.0
2007-02-14 13:21:00,103.525,103.555,103.525,103.555,100755407.0
2007-02-14 13:22:00,103.55,103.575,103.548,103.555,42388766.0
2007-02-14 13:23:00,103.555,103.555,103.53,103.545,174519874.0
2007-02-14 13:24:00,103.54,103.555,103.525,103.555,68312966.0
2007-02-14 13:25:00,103.56,103.56,103.493,103.538,332016297.0
2007-02-14 13:26:00,103.532,103.543,103.486,103.535,266806803.0
2007-02-14 13:27:00,103.54,103.543,103.52,103.54,47095568.0
2007-02-14 13:28:00,103.535,103.575,103.505,103.505,332970333.0
2007-02-14 13:29:00,103.545,103.565,103.507,103.54,303730797.0
2007-02-14 13:30:00,103.535,103.565,103.5,103.5,488893165.0
2007-02-14 13:31:00,103.56,103.575,103.505,103.505,322746004.0
2007-02-14 13:32:00,103.555,103.595,103.555,103.575,75436546.0
2007-02-14 13:33:00,103.575,103.575,103.557,103.565,157587770.0
2007-02-14 13:34:00,103.563,103.585,103.56,103.56,78353255.0
2007-02-14 13:35:00,103.555,103.577,103.523,103.565,262840361.0
2007-02-14 13:36:00,103.565,103.57,103.555,103.57,224502331.0
2007-02-14 13:37:00,103.57,103.595,103.52,103.585,81292587.0
2007-02-14 13:38:00,103.59,103.595,103.585,103.585,94855627.0
2007-02-14 13:39:00,103.583,103.603,103.58,103.6,62981333.0
2007-02-14 13:40:00,103.595,103.595,103.575,103.575,107108936.0
2007-02-14 13:41:00,103.585,103.6,103.542,103.58,251895800.0
2007-02-14 13:42:00,103.585,103.595,103.569,103.59,34639426.0
2007-02-14 13:43:00,103.59,103.59,103.535,103.59,164937709.0
2007-02-14 13:44:00,103.577,103.62,103.54,103.59,289989561.0
2007-02-14 13:45:00,103.6,103.6,103.536,103.55,62078053.0
2007-02-14 13:46:00,103.587,103.604,103.583,103.59,99345593.0
2007-02-14 13:47:00,103.593,103.595,103.576,103.595,60560496.0
2007-02-14 13:48:00,103.592,103.592,103.527,103.565,75767484.0
2007-02-14 13:49:00,103.565,103.58,103.562,103.563,223407705.0
2007-02-14 13:50:00,103.57,103.57,103.56,103.56,40197286.0
2007-02-14 13:51:00,103.56,103.56,103.515,103.553,80754703.0
2007-02-14 13:52:00,103.537,103.555,103.526,103.555,142687446.0
2007-02-14 13:53:00,103.56,103.585,103.505,103.565,304545270.0
2007-02-14 13:54:00,103.555,103.597,103.532,103.558,240674667.0
2007-02-14 13:55:00,103.56,103.57,103.495,103.57,778547334.0
2007-02-14 13:56:00,103.565,103.58,103.535,103.553,95200821.0
2007-02-14 13:57:00,103.555,103.56,103.497,103.56,383961792.0
2007-02-14 13:58:00,103.54,103.618,103.54,103.58,248372266.0
2007-02-14 13:59:00,103.58,103.605,103.544,103.565,243983022.0
2007-02-14 14:00:00,103.57,103.57,103.549,103.55,146314110.0
2007-02-14 14:01:00,103.56,103.585,103.517,103.572,383314966.0
2007-02-14 14:02:00,103.57,103.592,103.57,103.58,69174824.0
2007-02-14 14:03:00,103.585,103.597,103.542,103.58,233076407.0
2007-02-14 14:04:00,103.575,103.595,103.54,103.568,313219878.0
2007-02-14 14:05:00,103.59,103.599,103.542,103.58,187227420.0
2007-02-14 14:06:00,103.585,103.625,103.542,103.615,475373486.0
2007-02-14 14:07:00,103.63,103.635,103.558,103.59,97548708.0
2007-02-14 14:08:00,103.58,103.61,103.568,103.61,106106217.0
2007-02-14 14:09:00,103.62,103.63,103.585,103.585,226398751.0
2007-02-14 14:10:00,103.6,103.609,103.558,103.595,357795686.0
2007-02-14 14:11:00,103.59,103.62,103.555,103.6,266692106.0
2007-02-14 14:12:00,103.595,103.616,103.537,103.537,399751661.0
2007-02-14 14:13:00,103.59,103.625,103.585,103.625,604659367.0
2007-02-14 14:14:00,103.63,103.63,103.578,103.615,370710931.0
2007-02-14 14:15:00,103.615,103.627,103.614,103.625,44076013.0
2007-02-14 14:16:00,103.62,103.62,103.601,103.605,64387737.0
2007-02-14 14:17:00,103.6,103.626,103.557,103.605,45707769.0
2007-02-14 14:18:00,103.602,103.605,103.56,103.585,50804094.0
2007-02-14 14:19:00,103.58,103.605,103.58,103.59,355409857.0
2007-02-14 14:20:00,103.592,103.604,103.549,103.59,272565459.0
2007-02-14 14:21:00,103.58,103.604,103.574,103.575,343085305.0
2007-02-14 14:22:00,103.575,103.6,103.575,103.582,116399645.0
2007-02-14 14:23:00,103.585,103.615,103.56,103.615,242462678.0
2007-02-14 14:24:00,103.615,103.636,103.568,103.612,175324776.0
2007-02-14 14:25:00,103.605,103.64,103.578,103.64,413498903.0
2007-02-14 14:26:00,103.635,103.647,103.582,103.625,302303917.0
2007-02-14 14:27:00,103.625,103.625,103.597,103.625,78096880.0
2007-02-14 14:28:00,103.63,103.644,103.63,103.63,219615917.0
2007-02-14 14:29:00,103.63,103.64,103.627,103.64,132264118.0
2007-02-14 14:30:00,103.635,103.637,103.63,103.63,72644113.0
2007-02-14 14:31:00,103.625,103.625,103.615,103.615,54140309.0
2007-02-14 14:32:00,103.625,103.631,103.562,103.62,317446476.0
2007-02-14 14:33:00,103.61,103.637,103.61,103.635,388003946.0
2007-02-14 14:34:00,103.625,103.652,103.625,103.65,26604501.0
2007-02-14 14:35:00,103.645,103.652,103.635,103.635,39345367.0
2007-02-14 14:36:00,103.64,103.667,103.637,103.655,203460676.0
2007-02-14 14:37:00,103.66,103.66,103.597,103.64,105630394.0
2007-02-14 14:38:00,103.64,103.685,103.633,103.67,154468476.0
2007-02-14 14:39:00,103.66,103.674,103.65,103.66,83141476.0
2007-02-14 14:40:00,103.66,103.675,103.645,103.667,226125811.0
2007-02-14 14:41:00,103.67,103.673,103.653,103.672,364242329.0
2007-02-14 14:42:00,103.685,103.7,103.674,103.685,285849619.0
2007-02-14 14:43:00,103.677,103.721,103.651,103.715,351919603.0
2007-02-14 14:44:00,103.723,103.75,103.678,103.725,349184267.0
2007-02-14 14:45:00,103.72,103.75,103.687,103.74,366877762.0
2007-02-14 14:46:00,103.735,103.735,103.707,103.707,138595578.0
2007-02-14 14:47:00,103.72,103.735,103.682,103.735,290995481.0
2007-02-14 14:48:00,103.74,103.755,103.72,103.745,63230362.0
2007-02-14 14:49:00,103.745,103.763,103.745,103.755,224263681.0
2007-02-14 14:50:00,103.755,103.77,103.74,103.75,73199725.0
2007-02-14 14:51:00,103.748,103.778,103.748,103.755,371684523.0
2007-02-14 14:52:00,103.76,103.78,103.715,103.76,403077847.0
2007-02-14 14:53:00,103.77,103.803,103.76,103.785,307677113.0
2007-02-14 14:54:00,103.79,103.792,103.773,103.785,260158943.0
2007-02-14 14:55:00,103.765,103.79,103.765,103.79,186291683.0
2007-02-14 14:56:00,103.778,103.795,103.767,103.795,223090136.0
2007-02-14 14:57:00,103.79,103.824,103.79,103.8,90473099.0
2007-02-14 14:58:00,103.8,103.84,103.772,103.772,356088705.0
2007-02-14 14:59:00,103.82,103.82,103.785,103.8,59539543.0
2007-02-14 15:00:00,103.79,103.804,103.79,103.8,120044308.0
2007-02-14 15:01:00,103.78,103.817,103.765,103.765,393449982.0
2007-02-14 15:02:00,103.775,103.791,103.758,103.773,392853162.0
2007-02-14 15:03:00,103.765,103.77,103.735,103.76,312224551.0
2007-02-14 15:04:00,103.755,103.813,103.755,103.775,338514405.0
2007-02-14 15:05:00,103.8,103.8,103.75,103.76,82905121.0
2007-02-14 15:06:00,103.773,103.807,103.773,103.79,482336580.0
2007-02-14 15:07:00,103.79,103.81,103.76,103.79,744800573.0
2007-02-14 15:08:00,103.78,103.8,103.78,103.79,315064287.0
2007-02-14 15:09:00,103.785,103.805,103.785,103.785,28840554.0
2007-02-14 15:10:00,103.785,103.811,103.785,103.785,336446366.0
2007-02-14 15:11:00,103.79,103.803,103.779,103.79,66381429.0
2007-02-14 15:12:00,103.785,103.815,103.785,103.815,37311842.0
2007-02-14 15:13:00,103.812,103.814,103.789,103.8,532735390.0
2007-02-14 15:14:00,103.795,103.82,103.76,103.82,537317469.0
2007-02-14 15:15:00,103.795,103.845,103.795,103.845,254650001.0
2007-02-14 15:16:00,103.825,103.843,103.825,103.843,35687338.0
2007-02-14 15:17:00,103.84,103.856,103.83,103.83,558118060.0
2007-02-14 15:18:00,103.82,103.844,103.785,103.795,346025666.0
2007-02-14 15:19:00,103.8,103.845,103.8,103.825,213570631.0
2007-02-14 15:20:00,103.83,103.842,103.807,103.807,55176564.0
2007-02-14 15:21:00,103.8,103.808,103.785,103.785,441964866.0
2007-02-14 15:22:00,103.795,103.807,103.79,103.79,95499950.0
2007-02-14 15:23:00,103.79,103.82,103.79,103.805,84050559.0
2007-02-14 15:24:00,103.797,103.855,103.797,103.855,155460096.0
2007-02-14 15:25:00,103.843,103.86,103.833,103.845,68460442.0
2007-02-14 15:26:00,103.845,103.85,103.838,103.85,124239030.0
2007-02-14 15:27:00,103.845,103.875,103.805,103.845,87138918.0
2007-02-14 15:28:00,103.815,103.843,103.8,103.835,282903249.0
2007-02-14 15:29:00,103.83,103.83,103.775,103.795,280663633.0
2007-02-14 15:30:00,103.79,103.91,103.7,103.8,88369939.0
2007-02-14 15:31:00,103.81,103.85,103.775,103.83,127912848.0
2007-02-14 15:32:00,103.83,103.855,103.78,103.815,89398827.0
2007-02-14 15:33:00,103.83,103.83,103.792,103.792,71180051.0
2007-02-14 15:34:00,103.777,103.8,103.745,103.8,87206041.0
2007-02-14 15:35:00,103.795,103.795,103.71,103.71,90618702.0
2007-02-14 15:36:00,103.72,103.733,103.7,103.715,419330366.0
2007-02-14 15:37:00,103.735,103.77,103.72,103.77,32099808.0
2007-02-14 15:38:00,103.74,103.775,103.73,103.758,117147407.0
2007-02-14 15:39:00,103.775,103.775,103.71,103.73,159736023.0
2007-02-14 15:40:00,103.73,103.73,103.645,103.645,138266746.0
2007-02-14 15:41:00,103.665,103.675,103.635,103.64,492768732.0
2007-02-14 15:42:00,103.655,103.672,103.645,103.66,49930195.0
2007-02-14 15:43:00,103.653,103.671,103.622,103.622,88778800.0
2007-02-14 15:44:00,103.625,103.65,103.613,103.64,28666986.0
2007-02-14 15:45:00,103.64,103.67,103.64,103.67,246502286.0
2007-02-14 15:46:00,103.67,103.685,103.659,103.66,25453817.0
2007-02-14 15:47:00,103.665,103.677,103.656,103.677,167930966.0
2007-02-14 15:48:00,103.685,103.73,103.662,103.708,71646335.0
2007-02-14 15:49:00,103.713,103.714,103.667,103.667,510199532.0
2007-02-14 15:50:00,103.658,103.707,103.658,103.678,306143757.0
2007-02-14 15:51:00,103.695,103.705,103.655,103.69,64790081.0
2007-02-14 15:52:00,103.685,103.702,103.665,103.665,308472180.0
2007-02-14 15:53:00,103.685,103.722,103.685,103.722,663407712.0
2007-02-14 15:54:00,103.735,103.74,103.7,103.7,81245011.0
2007-02-14 15:55:00,103.685,103.735,103.675,103.72,206013757.0
2007-02-14 15:56:00,103.717,103.72,103.655,103.655,380961217.0
2007-02-14 15:57:00,103.665,103.675,103.625,103.675,232965839.0
2007-02-14 15:58:00,103.672,103.69,103.627,103.627,214398186.0
2007-02-14 15:59:00,103.628,103.656,103.615,103.625,635294953.0
2007-02-14 16:00:00,103.625,103.66,103.615,103.66,338985923.0
2007-02-14 16:01:00,103.67,103.67,103.642,103.67,245691274.0
2007-02-14 16:02:00,103.67,103.67,103.632,103.665,62216069.0
2007-02-14 16:03:00,103.66,103.675,103.655,103.665,199604212.0
2007-02-14 16:04:00,103.67,103.692,103.65,103.67,260745975.0
2007-02-14 16:05:00,103.67,103.685,103.655,103.663,117099755.0
2007-02-14 16:06:00,103.668,103.685,103.657,103.685,100925906.0
2007-02-14 16:07:00,103.685,103.695,103.667,103.685,42540992.0
2007-02-14 16:08:00,103.687,103.687,103.67,103.67,44180552.0
2007-02-14 16:09:00,103.672,103.685,103.658,103.675,595507580.0
2007-02-14 16:10:00,103.675,103.68,103.645,103.68,78315677.0
2007-02-14 16:11:00,103.673,103.674,103.66,103.673,99095031.0
2007-02-14 16:12:00,103.675,103.686,103.65,103.67,64906893.0
2007-02-14 16:13:00,103.66,103.67,103.656,103.67,261952059.0
2007-02-14 16:14:00,103.662,103.68,103.655,103.665,236266248.0
2007-02-14 16:15:00,103.662,103.695,103.662,103.665,354069266.0
2007-02-14 16:16:00,103.685,103.701,103.674,103.695,1196003857.0
2007-02-14 16:17:00,103.695,103.698,103.68,103.695,106522417.0
2007-02-14 16:18:00,103.705,103.705,103.682,103.705,117965709.0
2007-02-14 16:19:00,103.71,103.712,103.678,103.678,82784861.0
2007-02-14 16:20:00,103.675,103.7,103.67,103.695,65571683.0
2007-02-14 16:21:00,103.695,103.698,103.68,103.695,341597575.0
2007-02-14 16:22:00,103.7,103.705,103.665,103.678,555451350.0
2007-02-14 16:23:00,103.677,103.677,103.639,103.665,60844553.0
2007-02-14 16:24:00,103.66,103.68,103.65,103.68,585458616.0
2007-02-14 16:25:00,103.69,103.72,103.69,103.695,151407023.0
2007-02-14 16:26:00,103.7,103.72,103.7,103.715,104679463.0
2007-02-14 16:27:00,103.705,103.73,103.69,103.73,375124991.0
2007-02-14 16:28:00,103.73,103.73,103.69,103.705,271227103.0
2007-02-14 16:29:00,103.7,103.723,103.661,103.723,156085615.0
2007-02-14 16:30:00,103.715,103.735,103.702,103.735,596174116.0
2007-02-14 16:31:00,103.73,103.735,103.687,103.73,107677804.0
2007-02-14 16:32:00,103.74,103.74,103.716,103.72,69955056.0
2007-02-14 16:33:00,103.73,103.76,103.73,103.745,77694451.0
2007-02-14 16:34:00,103.75,103.759,103.739,103.75,430689429.0
2007-02-14 16:35:00,103.75,103.75,103.73,103.74,249566319.0
2007-02-14 16:36:00,103.745,103.76,103.745,103.755,51744176.0
2007-02-14 16:37:00,103.745,103.77,103.745,103.755,179391343.0
2007-02-14 16:38:00,103.755,103.76,103.743,103.76,178140234.0
2007-02-14 16:39:00,103.76,103.76,103.733,103.75,270751133.0
2007-02-14 16:40:00,103.743,103.743,103.705,103.705,234866229.0
2007-02-14 16:41:00,103.705,103.725,103.693,103.715,168219316.0
2007-02-14 16:42:00,103.715,103.72,103.698,103.7,53032273.0
2007-02-14 16:43:00,103.72,103.74,103.705,103.72,88675251.0
2007-02-14 16:44:00,103.72,103.75,103.707,103.74,287586618.0
2007-02-14 16:45:00,103.735,103.757,103.735,103.745,255254101.0
2007-02-14 16:46:00,103.745,103.76,103.71,103.72,255336110.0
2007-02-14 16:47:00,103.72,103.738,103.715,103.73,206291349.0
2007-02-14 16:48:00,103.727,103.73,103.712,103.73,167791088.0
2007-02-14 16:49:00,103.73,103.73,103.7,103.72,141941714.0
2007-02-14 16:50:00,103.72,103.725,103.71,103.725,263109012.0
2007-02-14 16:51:00,103.717,103.765,103.7,103.765,437002778.0
2007-02-14 16:52:00,103.75,103.795,103.75,103.777,64782231.0
2007-02-14 16:53:00,103.785,103.815,103.785,103.8,416979037.0
2007-02-14 16:54:00,103.795,103.81,103.765,103.765,305325423.0
2007-02-14 16:55:00,103.775,103.787,103.746,103.76,904866891.0
2007-02-14 16:56:00,103.77,103.795,103.77,103.795,95868802.0
2007-02-14 16:57:00,103.79,103.815,103.785,103.815,231569463.0
2007-02-14 16:58:00,103.817,103.84,103.799,103.82,180250543.0
2007-02-14 16:59:00,103.82,103.82,103.77,103.78,373798939.0
2007-02-14 17:00:00,103.79,103.795,103.67,103.72,132016398.0
2007-02-14 17:01:00,103.72,103.727,103.665,103.68,130585094.0
2007-02-14 17:02:00,103.675,103.695,103.67,103.68,163999566.0
2007-02-14 17:03:00,103.68,103.695,103.64,103.665,140489969.0
2007-02-14 17:04:00,103.645,103.715,103.64,103.642,492210861.0
2007-02-14 17:05:00,103.645,103.66,103.59,103.6,230150644.0
2007-02-14 17:06:00,103.583,103.61,103.56,103.61,156391390.0
2007-02-14 17:07:00,103.593,103.65,103.59,103.6,234868163.0
2007-02-14 17:08:00,103.61,103.61,103.519,103.519,356013314.0
2007-02-14 17:09:00,103.548,103.6,103.539,103.555,340562273.0
2007-02-14 17:10:00,103.565,103.568,103.505,103.535,541952966.0
2007-02-14 17:11:00,103.538,103.612,103.526,103.602,81567431.0
2007-02-14 17:12:00,103.58,103.615,103.57,103.595,69367172.0
2007-02-14 17:13:00,103.595,103.61,103.563,103.563,37980770.0
2007-02-14 17:14:00,103.565,103.59,103.553,103.57,226504441.0
2007-02-14 17:15:00,103.558,103.59,103.515,103.59,100558556.0
2007-02-14 17:16:00,103.59,103.59,103.488,103.555,180357497.0
2007-02-14 17:17:00,103.56,103.57,103.52,103.54,399919299.0
2007-02-14 17:18:00,103.53,103.555,103.49,103.53,397389033.0
2007-02-14 17:19:00,103.55,103.562,103.53,103.562,232952423.0
2007-02-14 17:20:00,103.565,103.61,103.535,103.595,409510542.0
2007-02-14 17:21:00,103.595,103.605,103.56,103.56,69656450.0
2007-02-14 17:22:00,103.555,103.595,103.545,103.585,41662448.0
2007-02-14 17:23:00,103.6,103.615,103.536,103.605,87459637.0
2007-02-14 17:24:00,103.612,103.612,103.57,103.59,172225810.0
2007-02-14 17:25:00,103.59,103.63,103.55,103.615,51979801.0
2007-02-14 17:26:00,103.63,103.655,103.565,103.585,84478513.0
2007-02-14 17:27:00,103.59,103.59,103.57,103.583,44505422.0
2007-02-14 17:28:00,103.595,103.6,103.552,103.6,66171152.0
2007-02-14 17:29:00,103.595,103.595,103.564,103.57,151009364.0
2007-02-14 17:30:00,103.575,103.596,103.552,103.552,278648480.0
2007-02-14 17:31:00,103.56,103.585,103.53,103.565,69464399.0
2007-02-14 17:32:00,103.567,103.574,103.52,103.52,94155587.0
2007-02-14 17:33:00,103.523,103.53,103.51,103.53,75772883.0
2007-02-14 17:34:00,103.535,103.545,103.5,103.528,64108022.0
2007-02-14 17:35:00,103.53,103.536,103.488,103.5,177381838.0
2007-02-14 17:36:00,103.5,103.525,103.454,103.505,93060694.0
2007-02-14 17:37:00,103.505,103.506,103.455,103.475,45782911.0
2007-02-14 17:38:00,103.505,103.505,103.46,103.505,65018696.0
2007-02-14 17:39:00,103.495,103.535,103.485,103.535,72065823.0
2007-02-14 17:40:00,103.525,103.55,103.495,103.525,133070758.0
2007-02-14 17:41:00,103.48,103.53,103.48,103.53,131445251.0
2007-02-14 17:42:00,103.54,103.54,103.472,103.53,367211729.0
2007-02-14 17:43:00,103.52,103.545,103.52,103.537,151741622.0
2007-02-14 17:44:00,103.53,103.544,103.486,103.535,127020593.0
2007-02-14 17:45:00,103.5,103.525,103.5,103.515,54922667.0
2007-02-14 17:46:00,103.515,103.54,103.51,103.54,30664316.0
2007-02-14 17:47:00,103.51,103.53,103.5,103.53,88981631.0
2007-02-14 17:48:00,103.53,103.55,103.5,103.525,88981631.0
2007-02-14 17:49:00,103.525,103.532,103.47,103.485,113882398.0
2007-02-14 17:50:00,103.485,103.52,103.485,103.51,128842348.0
2007-02-14 17:51:00,103.5,103.535,103.5,103.522,130314108.0
2007-02-14 17:52:00,103.525,103.532,103.495,103.53,80789682.0
2007-02-14 17:53:00,103.528,103.575,103.498,103.555,61466718.0
2007-02-14 17:54:00,103.555,103.555,103.515,103.515,98617184.0
2007-02-14 17:55:00,103.505,103.523,103.497,103.515,77461855.0
2007-02-14 17:56:00,103.51,103.54,103.494,103.525,73632200.0
2007-02-14 17:57:00,103.535,103.535,103.47,103.508,115084345.0
2007-02-14 17:58:00,103.515,103.52,103.505,103.52,77286680.0
2007-02-14 17:59:00,103.505,103.505,103.395,103.395,114405771.0
2007-02-14 18:00:00,103.41,103.49,103.41,103.455,157641180.0
2007-02-14 18:01:00,103.46,103.49,103.425,103.455,42941234.0
2007-02-14 18:02:00,103.445,103.5,103.435,103.5,118111916.0
2007-02-14 18:03:00,103.5,103.503,103.46,103.472,55864011.0
2007-02-14 18:04:00,103.483,103.505,103.45,103.45,46098008.0
2007-02-14 18:05:00,103.457,103.505,103.457,103.48,95313892.0
2007-02-14 18:06:00,103.43,103.52,103.43,103.52,98819576.0
2007-02-14 18:07:00,103.51,103.532,103.5,103.505,54807749.0
2007-02-14 18:08:00,103.51,103.515,103.48,103.505,63800731.0
2007-02-14 18:09:00,103.5,103.5,103.465,103.49,70594413.0
2007-02-14 18:10:00,103.495,103.495,103.435,103.465,97899767.0
2007-02-14 18:11:00,103.458,103.48,103.435,103.435,53319822.0
2007-02-14 18:12:00,103.435,103.435,103.39,103.41,59714781.0
2007-02-14 18:13:00,103.405,103.413,103.395,103.4,102355604.0
2007-02-14 18:14:00,103.413,103.427,103.4,103.425,299182383.0
2007-02-14 18:15:00,103.423,103.432,103.416,103.42,126207511.0
2007-02-14 18:16:00,103.43,103.46,103.43,103.455,97127557.0
2007-02-14 18:17:00,103.455,103.475,103.435,103.467,126925171.0
2007-02-14 18:18:00,103.48,103.515,103.465,103.495,44158810.0
2007-02-14 18:19:00,103.495,103.545,103.47,103.47,79590227.0
2007-02-14 18:20:00,103.515,103.545,103.51,103.525,148200739.0
2007-02-14 18:21:00,103.53,103.555,103.508,103.53,42811826.0
2007-02-14 18:22:00,103.53,103.54,103.498,103.505,105324511.0
2007-02-14 18:23:00,103.51,103.545,103.51,103.54,125161071.0
2007-02-14 18:24:00,103.515,103.55,103.507,103.538,117054066.0
2007-02-14 18:25:00,103.537,103.537,103.52,103.533,92810260.0
2007-02-14 18:26:00,103.525,103.54,103.521,103.523,118252212.0
2007-02-14 18:27:00,103.537,103.537,103.495,103.51,65815576.0
2007-02-14 18:28:00,103.505,103.545,103.495,103.545,45589692.0
2007-02-14 18:29:00,103.54,103.575,103.54,103.542,79053518.0
2007-02-14 18:30:00,103.54,103.54,103.497,103.503,82389864.0
2007-02-14 18:31:00,103.505,103.52,103.467,103.49,95625709.0
2007-02-14 18:32:00,103.495,103.512,103.485,103.497,72203962.0
2007-02-14 18:33:00,103.51,103.535,103.495,103.535,120394797.0
2007-02-14 18:34:00,103.538,103.538,103.48,103.49,13213436.0
2007-02-14 18:35:00,103.495,103.495,103.48,103.485,75518829.0
2007-02-14 18:36:00,103.49,103.515,103.49,103.5,34398365.0
2007-02-14 18:37:00,103.43,103.51,103.43,103.485,78519064.0
2007-02-14 18:38:00,103.497,103.51,103.455,103.485,71916155.0
2007-02-14 18:39:00,103.475,103.5,103.473,103.475,66976149.0
2007-02-14 18:40:00,103.475,103.504,103.475,103.48,42054748.0
2007-02-14 18:41:00,103.477,103.477,103.437,103.47,74012195.0
2007-02-14 18:42:00,103.47,103.472,103.408,103.46,64797151.0
2007-02-14 18:43:00,103.455,103.475,103.455,103.475,68223623.0
2007-02-14 18:44:00,103.48,103.48,103.44,103.465,124009865.0
2007-02-14 18:45:00,103.455,103.497,103.455,103.485,73582458.0
2007-02-14 18:46:00,103.49,103.514,103.49,103.51,55130241.0
2007-02-14 18:47:00,103.515,103.515,103.485,103.495,62941186.0
2007-02-14 18:48:00,103.5,103.535,103.482,103.515,91293158.0
2007-02-14 18:49:00,103.52,103.563,103.52,103.555,46093563.0
2007-02-14 18:50:00,103.553,103.58,103.552,103.57,137091599.0
2007-02-14 18:51:00,103.57,103.58,103.53,103.55,97026805.0
2007-02-14 18:52:00,103.537,103.565,103.52,103.535,71435030.0
2007-02-14 18:53:00,103.53,103.57,103.53,103.547,95532616.0
2007-02-14 18:54:00,103.54,103.56,103.52,103.525,975177119.0
2007-02-14 18:55:00,103.545,103.579,103.543,103.56,122228030.0
2007-02-14 18:56:00,103.562,103.609,103.562,103.58,278402408.0
2007-02-14 18:57:00,103.58,103.585,103.555,103.555,194795653.0
2007-02-14 18:58:00,103.565,103.599,103.562,103.58,174373388.0
2007-02-14 18:59:00,103.595,103.595,103.563,103.57,267194350.0
2007-02-14 19:00:00,103.575,103.588,103.57,103.575,137739812.0
2007-02-14 19:01:00,103.58,103.61,103.58,103.602,54100727.0
2007-02-14 19:02:00,103.608,103.623,103.603,103.615,211212889.0
2007-02-14 19:03:00,103.615,103.636,103.612,103.617,629912693.0
2007-02-14 19:04:00,103.623,103.639,103.615,103.615,347391838.0
2007-02-14 19:05:00,103.63,103.646,103.63,103.63,309863374.0
2007-02-14 19:06:00,103.627,103.65,103.627,103.65,433781875.0
2007-02-14 19:07:00,103.65,103.65,103.604,103.605,62327557.0
2007-02-14 19:08:00,103.615,103.646,103.615,103.645,64428841.0
2007-02-14 19:09:00,103.64,103.642,103.63,103.64,138803967.0
2007-02-14 19:10:00,103.63,103.649,103.62,103.625,356789033.0
2007-02-14 19:11:00,103.623,103.655,103.623,103.65,86702976.0
2007-02-14 19:12:00,103.645,103.66,103.635,103.66,107413451.0
2007-02-14 19:13:00,103.655,103.662,103.63,103.64,248186262.0
2007-02-14 19:14:00,103.645,103.65,103.64,103.645,95954165.0
2007-02-14 19:15:00,103.65,103.668,103.61,103.668,41200570.0
2007-02-14 19:16:00,103.66,103.665,103.655,103.66,399031912.0
2007-02-14 19:18:00,103.66,103.66,103.643,103.645,523314705.0
2007-02-14 19:19:00,103.635,103.653,103.635,103.65,80248220.0
2007-02-14 19:20:00,103.64,103.661,103.64,103.65,409946898.0
2007-02-14 19:21:00,103.655,103.665,103.628,103.628,88821291.0
2007-02-14 19:22:00,103.64,103.644,103.628,103.63,88700537.0
2007-02-14 19:23:00,103.62,103.639,103.62,103.625,117021039.0
2007-02-14 19:24:00,103.628,103.646,103.628,103.638,402137682.0
2007-02-14 19:25:00,103.645,103.647,103.637,103.647,45839087.0
2007-02-14 19:26:00,103.64,103.673,103.63,103.66,332027590.0
2007-02-14 19:27:00,103.66,103.675,103.64,103.655,144367215.0
2007-02-14 19:28:00,103.655,103.655,103.63,103.63,214592971.0
2007-02-14 19:29:00,103.64,103.64,103.612,103.625,918628810.0
2007-02-14 19:30:00,103.63,103.654,103.625,103.625,994325803.0
2007-02-14 19:31:00,103.623,103.635,103.61,103.61,346251481.0
2007-02-14 19:32:00,103.608,103.64,103.6,103.613,713900466.0
2007-02-14 19:33:00,103.61,103.618,103.59,103.612,59475064.0
2007-02-14 19:34:00,103.615,103.62,103.615,103.615,139661682.0
2007-02-14 19:35:00,103.62,103.635,103.62,103.625,389921075.0
2007-02-14 19:36:00,103.615,103.625,103.615,103.625,111075512.0
2007-02-14 19:37:00,103.625,103.63,103.61,103.63,43729108.0
2007-02-14 19:38:00,103.623,103.629,103.615,103.615,185478797.0
2007-02-14 19:39:00,103.61,103.62,103.598,103.615,619028260.0
2007-02-14 19:40:00,103.61,103.63,103.61,103.63,178117809.0
2007-02-14 19:41:00,103.615,103.642,103.615,103.625,135555908.0
2007-02-14 19:42:00,103.51,103.51,103.51,103.51,194192349.0
2007-02-14 19:43:00,103.623,103.628,103.62,103.628,194192349.0
2007-02-14 19:44:00,103.617,103.63,103.612,103.63,1028294086.0
2007-02-14 19:45:00,103.625,103.642,103.625,103.64,292853364.0
2007-02-14 19:46:00,103.64,103.651,103.62,103.645,283361830.0
2007-02-14 19:47:00,103.65,103.65,103.635,103.635,38565239.0
2007-02-14 19:48:00,103.64,103.65,103.635,103.65,62330950.0
2007-02-14 19:49:00,103.643,103.645,103.635,103.645,47008698.0
2007-02-14 19:50:00,103.645,103.645,103.635,103.645,134423444.0
2007-02-14 19:51:00,103.645,103.668,103.635,103.668,419293476.0
2007-02-14 19:52:00,103.65,103.685,103.65,103.685,149323366.0
2007-02-14 19:53:00,103.685,103.694,103.668,103.675,128312247.0
2007-02-14 19:55:00,103.66,103.665,103.601,103.66,87324522.0
2007-02-14 19:56:00,103.645,103.67,103.64,103.64,200844368.0
2007-02-14 19:57:00,103.635,103.662,103.635,103.662,439526480.0
2007-02-14 19:58:00,103.66,103.666,103.63,103.63,938287824.0
2007-02-14 19:59:00,103.63,103.64,103.603,103.64,1302923301.0
2007-02-14 20:00:00,103.63,103.639,103.615,103.62,61063617.0
2007-02-14 20:01:00,103.62,103.635,103.62,103.625,106711696.0
2007-02-14 20:02:00,103.625,103.638,103.62,103.638,154695056.0
2007-02-14 20:03:00,103.632,103.655,103.623,103.645,630806911.0
2007-02-14 20:04:00,103.64,103.69,103.64,103.67,528712496.0
2007-02-14 20:05:00,103.675,103.69,103.665,103.665,166551127.0
2007-02-14 20:06:00,103.665,103.678,103.659,103.672,160159347.0
2007-02-14 20:07:00,103.67,103.675,103.65,103.66,162387176.0
2007-02-14 20:08:00,103.65,103.656,103.63,103.65,666963771.0
2007-02-14 20:09:00,103.64,103.64,103.62,103.62,85393253.0
2007-02-14 20:10:00,103.61,103.63,103.61,103.623,309704872.0
2007-02-14 20:11:00,103.628,103.628,103.605,103.605,144123537.0
2007-02-14 20:12:00,103.615,103.63,103.6,103.6,32954759.0
2007-02-14 20:13:00,103.595,103.605,103.57,103.57,434970702.0
2007-02-14 20:14:00,103.57,103.579,103.569,103.57,242298158.0
2007-02-14 20:15:00,103.565,103.575,103.562,103.57,266954985.0
2007-02-14 20:16:00,103.56,103.592,103.56,103.565,309199115.0
2007-02-14 20:17:00,103.56,103.576,103.56,103.565,552343999.0
2007-02-14 20:18:00,103.565,103.579,103.559,103.575,82106285.0
2007-02-14 20:19:00,103.57,103.579,103.565,103.573,499841452.0
2007-02-14 20:20:00,103.57,103.595,103.555,103.58,524363822.0
2007-02-14 20:21:00,103.575,103.575,103.552,103.552,226639757.0
2007-02-14 20:22:00,103.555,103.558,103.531,103.55,131361710.0
2007-02-14 20:23:00,103.555,103.559,103.535,103.535,421661999.0
2007-02-14 20:24:00,103.535,103.557,103.535,103.542,792150643.0
2007-02-14 20:25:00,103.54,103.565,103.539,103.553,383144462.0
2007-02-14 20:26:00,103.555,103.578,103.53,103.555,716710720.0
2007-02-14 20:27:00,103.555,103.565,103.53,103.56,413278212.0
2007-02-14 20:28:00,103.553,103.555,103.545,103.555,128823880.0
2007-02-14 20:29:00,103.55,103.55,103.53,103.53,447564317.0
2007-02-14 20:30:00,103.53,103.535,103.525,103.525,96497060.0
2007-02-14 20:31:00,103.535,103.535,103.515,103.515,134814368.0
2007-02-14 20:32:00,103.525,103.542,103.517,103.542,153821376.0
2007-02-14 20:33:00,103.63,103.63,103.62,103.62,106392063.0
2007-02-14 20:35:00,103.535,103.546,103.535,103.535,106392063.0
2007-02-14 20:36:00,103.53,103.553,103.53,103.53,65967450.0
2007-02-14 20:37:00,103.53,103.545,103.53,103.545,3835052.0
2007-02-14 20:38:00,103.545,103.545,103.535,103.535,57883846.0
2007-02-14 20:39:00,103.53,103.54,103.525,103.54,82628469.0
2007-02-14 20:40:00,103.535,103.545,103.53,103.535,92397201.0
2007-02-14 20:41:00,103.53,103.542,103.52,103.52,73726865.0
2007-02-14 20:42:00,103.515,103.516,103.495,103.515,103603755.0
2007-02-14 20:43:00,103.513,103.52,103.501,103.52,101371353.0
2007-02-14 20:44:00,103.515,103.525,103.5,103.525,48491224.0
2007-02-14 20:45:00,103.525,103.541,103.518,103.532,174378631.0
2007-02-14 20:46:00,103.54,103.555,103.54,103.54,87170024.0
2007-02-14 20:47:00,103.62,103.63,103.62,103.63,55899053.0
2007-02-14 20:48:00,103.55,103.55,103.53,103.55,55899053.0
2007-02-14 20:51:00,103.55,103.55,103.535,103.545,83558367.0
2007-02-14 20:52:00,103.545,103.57,103.538,103.57,211153289.0
2007-02-14 20:53:00,103.515,103.572,103.515,103.56,107061884.0
2007-02-14 20:54:00,103.55,103.575,103.55,103.575,242519790.0
2007-02-14 20:55:00,103.575,103.585,103.557,103.565,578060383.0
2007-02-14 20:56:00,103.565,103.565,103.555,103.555,549671170.0
2007-02-14 20:57:00,103.56,103.573,103.547,103.56,432825486.0
2007-02-14 20:58:00,103.545,103.557,103.535,103.555,694887877.0
2007-02-14 20:59:00,103.553,103.565,103.548,103.55,602329427.0
2007-02-14 21:00:00,103.553,103.568,103.552,103.555,587863537.0
2007-02-14 21:01:00,103.57,103.576,103.555,103.563,80253854.0
2007-02-14 21:02:00,103.565,103.585,103.565,103.567,392441953.0
2007-02-14 21:03:00,103.535,103.585,103.535,103.585,122853368.0
2007-02-14 21:04:00,103.573,103.63,103.557,103.63,113539279.0
2007-02-14 21:05:00,103.613,103.625,103.599,103.625,215467721.0
2007-02-14 21:06:00,103.618,103.645,103.618,103.618,202601844.0
2007-02-14 21:07:00,103.623,103.649,103.62,103.62,359950937.0
2007-02-14 21:08:00,103.625,103.646,103.625,103.625,109397265.0
2007-02-14 21:09:00,103.632,103.639,103.623,103.623,78809400.0
2007-02-14 21:10:00,103.62,103.635,103.612,103.625,428962632.0
2007-02-14 21:11:00,103.62,103.636,103.618,103.635,159835301.0
2007-02-14 21:12:00,103.64,103.64,103.62,103.64,108978309.0
2007-02-14 21:14:00,103.645,103.648,103.615,103.625,74968675.0
2007-02-14 21:15:00,103.62,103.625,103.605,103.62,479281300.0
2007-02-14 21:16:00,103.625,103.632,103.608,103.62,552289402.0
2007-02-14 21:17:00,103.62,103.625,103.613,103.625,261539895.0
2007-02-14 21:20:00,103.6,103.628,103.6,103.62,20946024.0
2007-02-14 21:21:00,103.618,103.619,103.593,103.61,812442176.0
2007-02-14 21:22:00,103.613,103.625,103.605,103.61,813249204.0
2007-02-14 21:23:00,103.615,103.615,103.598,103.598,11799445.0
2007-02-14 21:24:00,103.61,103.622,103.6,103.615,288841137.0
2007-02-14 21:25:00,103.62,103.639,103.611,103.623,320196297.0
2007-02-14 21:26:00,103.625,103.639,103.615,103.635,487221617.0
2007-02-14 21:27:00,103.6,103.6,103.6,103.6,85346849.0
2007-02-14 21:28:00,103.635,103.65,103.623,103.625,85346849.0
2007-02-14 21:29:00,103.628,103.65,103.627,103.65,419558526.0
2007-02-14 21:30:00,103.645,103.649,103.615,103.63,34665167.0
2007-02-14 21:31:00,103.63,103.63,103.615,103.615,45979706.0
2007-02-14 21:32:00,103.62,103.63,103.61,103.61,32927094.0
2007-02-14 21:33:00,103.61,103.64,103.61,103.61,91672865.0
2007-02-14 21:34:00,103.605,103.615,103.6,103.615,75166800.0
2007-02-14 21:35:00,103.615,103.615,103.605,103.605,18648870.0
2007-02-14 21:36:00,103.61,103.616,103.607,103.615,96860479.0
2007-02-14 21:37:00,103.59,103.59,103.59,103.59,15786168.0
2007-02-14 21:38:00,103.615,103.615,103.605,103.615,15786168.0
2007-02-14 21:39:00,103.61,103.621,103.605,103.62,72895724.0
2007-02-14 21:40:00,103.618,103.618,103.565,103.565,28778196.0
2007-02-14 21:41:00,103.615,103.625,103.608,103.61,225377141.0
2007-02-14 21:42:00,103.62,103.62,103.592,103.605,72494231.0
2007-02-14 21:43:00,103.61,103.61,103.562,103.585,40937678.0
2007-02-14 21:44:00,103.585,103.615,103.575,103.607,94894752.0
2007-02-14 21:45:00,103.605,103.63,103.605,103.63,334653677.0
2007-02-14 21:46:00,103.632,103.645,103.632,103.635,63014634.0
2007-02-14 21:47:00,103.64,103.64,103.625,103.63,48333939.0
2007-02-14 21:48:00,103.618,103.632,103.618,103.632,112906421.0
2007-02-14 21:49:00,103.635,103.645,103.63,103.645,37483579.0
2007-02-14 21:50:00,103.635,103.64,103.62,103.63,127877036.0
2007-02-14 21:51:00,103.64,103.64,103.624,103.625,60084462.0
2007-02-14 21:52:00,103.635,103.643,103.635,103.635,144884502.0
2007-02-14 21:53:00,103.63,103.643,103.625,103.625,125176199.0
2007-02-14 21:54:00,103.633,103.642,103.615,103.63,263225339.0
2007-02-14 21:55:00,103.618,103.635,103.618,103.635,54749260.0
2007-02-14 21:56:00,103.633,103.633,103.618,103.62,74261112.0
2007-02-14 21:57:00,103.625,103.639,103.625,103.635,58393088.0
2007-02-14 21:58:00,103.635,103.637,103.63,103.63,114985990.0
2007-02-14 21:59:00,103.625,103.666,103.623,103.655,523195941.0
2007-02-14 22:00:00,103.645,103.65,103.615,103.62,84858370.0
2007-02-14 22:01:00,103.625,103.635,103.62,103.62,65614735.0
2007-02-14 22:02:00,103.6,103.625,103.6,103.615,64352927.0
2007-02-14 22:03:00,103.62,103.63,103.615,103.615,237806027.0
2007-02-14 22:04:00,103.615,103.64,103.613,103.615,38383798.0
2007-02-14 22:05:00,103.625,103.625,103.605,103.625,154086939.0
2007-02-14 22:06:00,103.622,103.624,103.602,103.602,73367331.0
2007-02-14 22:07:00,103.61,103.633,103.61,103.625,50336172.0
2007-02-14 22:08:00,103.625,103.637,103.625,103.625,245850870.0
2007-02-14 22:09:00,103.625,103.63,103.612,103.612,196299446.0
2007-02-14 22:10:00,103.62,103.632,103.62,103.62,35467277.0
2007-02-14 22:12:00,103.63,103.63,103.615,103.625,73352218.0
2007-02-14 22:13:00,103.62,103.62,103.61,103.62,147249279.0
2007-02-14 22:14:00,103.62,103.625,103.62,103.62,147249279.0
2007-02-14 22:15:00,103.625,103.625,103.625,103.625,5783954.0
2007-02-14 22:16:00,103.63,103.635,103.623,103.635,36028794.0
2007-02-14 22:18:00,103.63,103.63,103.622,103.622,9187394.0
2007-02-14 22:19:00,103.625,103.629,103.613,103.613,51776174.0
2007-02-14 22:20:00,103.605,103.62,103.605,103.61,82214138.0
2007-02-14 22:21:00,103.615,103.615,103.6,103.6,37482401.0
2007-02-14 22:22:00,103.605,103.605,103.59,103.59,54349533.0
2007-02-14 22:23:00,103.59,103.62,103.583,103.583,88170932.0
2007-02-14 22:24:00,103.6,103.61,103.598,103.61,24621010.0
2007-02-14 22:26:00,103.595,103.605,103.595,103.605,60192313.0
2007-02-14 22:27:00,103.605,103.612,103.593,103.593,476137330.0
2007-02-14 22:28:00,103.585,103.605,103.582,103.605,85292529.0
2007-02-14 22:29:00,103.6,103.605,103.56,103.59,109912436.0
2007-02-14 22:30:00,103.64,103.66,103.64,103.66,300810365.0
2007-02-14 22:31:00,103.593,103.594,103.58,103.58,300810365.0
2007-02-14 22:32:00,103.585,103.596,103.585,103.595,243874358.0
2007-02-14 22:33:00,103.595,103.596,103.588,103.59,103295961.0
2007-02-14 22:34:00,103.592,103.592,103.548,103.575,75788381.0
2007-02-14 22:35:00,103.585,103.59,103.56,103.59,62102849.0
2007-02-14 22:36:00,103.588,103.588,103.565,103.575,18157112.0
2007-02-14 22:37:00,103.573,103.578,103.568,103.575,50522954.0
2007-02-14 22:38:00,103.57,103.589,103.557,103.58,308686785.0
2007-02-14 22:40:00,103.58,103.58,103.555,103.565,139100445.0
2007-02-14 22:41:00,103.563,103.575,103.549,103.575,347076603.0
2007-02-14 22:42:00,103.573,103.58,103.57,103.575,112305641.0
2007-02-14 22:43:00,103.575,103.582,103.575,103.582,93572494.0
2007-02-14 22:44:00,103.585,103.588,103.555,103.575,76858239.0
2007-02-14 22:45:00,103.58,103.595,103.576,103.582,97220541.0
2007-02-14 22:46:00,103.585,103.595,103.581,103.585,55473809.0
2007-02-14 22:47:00,103.575,103.6,103.575,103.575,48324912.0
2007-02-14 22:48:00,103.588,103.6,103.588,103.6,8287635.0
2007-02-14 22:49:00,103.6,103.605,103.582,103.605,62198048.0
2007-02-14 22:50:00,103.595,103.597,103.585,103.59,89166568.0
2007-02-14 22:51:00,103.585,103.604,103.583,103.583,17648556.0
2007-02-14 22:52:00,103.59,103.59,103.57,103.582,56686484.0
2007-02-14 22:53:00,103.585,103.585,103.565,103.575,58175235.0
2007-02-14 22:54:00,103.58,103.59,103.58,103.585,46360190.0
2007-02-14 22:55:00,103.63,103.64,103.61,103.61,69473567.0
2007-02-14 22:56:00,103.59,103.604,103.555,103.555,69473567.0
2007-02-14 22:57:00,103.595,103.615,103.565,103.615,111936627.0
2007-02-14 22:58:00,103.615,103.615,103.595,103.612,411748544.0
2007-02-14 22:59:00,103.61,103.625,103.605,103.625,5794270.0
2007-02-14 23:00:00,103.615,103.62,103.61,103.613,59437008.0
2007-02-14 23:01:00,103.62,103.625,103.6,103.625,47663868.0
2007-02-14 23:02:00,103.625,103.625,103.61,103.61,83323844.0
2007-02-14 23:03:00,103.6,103.605,103.595,103.605,23111119.0
2007-02-14 23:04:00,103.51,103.51,103.51,103.51,60917342.0
2007-02-14 23:05:00,103.605,103.62,103.56,103.56,60917342.0
2007-02-14 23:06:00,103.602,103.62,103.58,103.58,22430788.0
2007-02-14 23:07:00,103.595,103.609,103.587,103.605,89800529.0
2007-02-14 23:09:00,103.61,103.615,103.6,103.608,52909933.0
2007-02-14 23:10:00,103.615,103.615,103.583,103.61,107646034.0
2007-02-14 23:11:00,103.56,103.56,103.54,103.54,72585169.0
2007-02-14 23:12:00,103.605,103.605,103.587,103.59,72585169.0
2007-02-14 23:13:00,103.595,103.605,103.595,103.605,9564703.0
2007-02-14 23:14:00,103.6,103.61,103.6,103.608,62055719.0
2007-02-14 23:15:00,103.605,103.623,103.598,103.605,415210936.0
2007-02-14 23:16:00,103.603,103.611,103.595,103.61,47056090.0
2007-02-14 23:17:00,103.605,103.61,103.6,103.6,305311878.0
2007-02-14 23:18:00,103.6,103.615,103.6,103.6,82959463.0
2007-02-14 23:19:00,103.6,103.605,103.595,103.595,52761034.0
2007-02-14 23:20:00,103.593,103.628,103.593,103.615,281539905.0
2007-02-14 23:21:00,103.615,103.615,103.597,103.605,55176138.0
2007-02-14 23:22:00,103.54,103.56,103.54,103.56,71969486.0
2007-02-14 23:24:00,103.603,103.63,103.602,103.62,71969486.0
2007-02-14 23:25:00,103.615,103.62,103.61,103.615,155630485.0
2007-02-14 23:26:00,103.608,103.625,103.608,103.625,22095059.0
2007-02-14 23:27:00,103.63,103.642,103.628,103.63,30902285.0
2007-02-14 23:28:00,103.63,103.639,103.62,103.63,928152093.0
2007-02-14 23:29:00,103.633,103.637,103.613,103.633,40865688.0
2007-02-14 23:30:00,103.635,103.665,103.63,103.645,148441761.0
2007-02-14 23:31:00,103.647,103.669,103.645,103.645,864556646.0
2007-02-14 23:32:00,103.645,103.65,103.62,103.645,417619238.0
2007-02-14 23:33:00,103.65,103.65,103.64,103.64,100925676.0
2007-02-14 23:34:00,103.645,103.645,103.635,103.637,98250252.0
2007-02-14 23:35:00,103.645,103.655,103.625,103.655,61916083.0
2007-02-14 23:36:00,103.65,103.66,103.65,103.655,123518327.0
2007-02-14 23:37:00,103.56,103.57,103.56,103.57,116297667.0
2007-02-14 23:41:00,103.61,103.665,103.61,103.65,116297667.0
2007-02-14 23:42:00,103.655,103.655,103.58,103.645,69649115.0
2007-02-14 23:43:00,103.635,103.645,103.624,103.625,53835548.0
2007-02-14 23:44:00,103.625,103.639,103.607,103.607,54153707.0
2007-02-14 23:45:00,103.63,103.64,103.605,103.615,57554806.0
2007-02-14 23:46:00,103.613,103.63,103.613,103.63,30058731.0
2007-02-14 23:47:00,103.632,103.632,103.605,103.615,414444257.0
2007-02-14 23:48:00,103.62,103.634,103.62,103.623,45818246.0
2007-02-14 23:49:00,103.635,103.635,103.603,103.603,19540743.0
2007-02-14 23:50:00,103.605,103.612,103.595,103.595,423735247.0
2007-02-14 23:51:00,103.6,103.6,103.59,103.595,40187708.0
2007-02-14 23:52:00,103.6,103.61,103.6,103.61,176103240.0
2007-02-14 23:53:00,103.615,103.615,103.603,103.603,57755972.0
2007-02-14 23:54:00,103.6,103.62,103.588,103.605,294091383.0
2007-02-14 23:55:00,103.62,103.622,103.605,103.615,436780449.0
2007-02-14 23:56:00,103.615,103.625,103.595,103.608,148955962.0
2007-02-14 23:57:00,103.615,103.615,103.597,103.605,266845132.0
2007-02-14 23:58:00,103.6,103.615,103.58,103.58,95889231.0
2007-02-14 23:59:00,103.585,103.61,103.555,103.555,800544795.0
2007-02-15 00:00:00,103.533,103.533,103.505,103.525,125356607.0
2007-02-15 00:03:00,103.56,103.56,103.56,103.56,29003319.0
2007-02-15 00:04:00,103.54,103.56,103.54,103.54,29003319.0
2007-02-15 00:05:00,103.56,103.56,103.56,103.56,29003319.0
2007-02-15 00:06:00,103.57,103.57,103.56,103.57,29003319.0
2007-02-15 00:08:00,103.56,103.57,103.56,103.57,29003319.0
2007-02-15 00:11:00,103.59,103.59,103.57,103.57,29003319.0
2007-02-15 00:14:00,103.59,103.59,103.59,103.59,29003319.0
2007-02-15 00:16:00,103.6,103.61,103.6,103.6,29003319.0
2007-02-15 00:17:00,103.522,103.525,103.515,103.515,29003319.0
2007-02-15 00:18:00,103.515,103.53,103.515,103.53,82860613.0
2007-02-15 00:19:00,103.527,103.533,103.489,103.525,53813123.0
2007-02-15 00:20:00,103.525,103.545,103.525,103.525,111933085.0
2007-02-15 00:21:00,103.59,103.6,103.57,103.6,158262787.0
2007-02-15 00:22:00,103.52,103.53,103.515,103.517,158262787.0
2007-02-15 00:23:00,103.523,103.535,103.485,103.485,15620767.0
2007-02-15 00:24:00,103.54,103.56,103.54,103.56,48972690.0
2007-02-15 00:25:00,103.523,103.53,103.522,103.523,48972690.0
2007-02-15 00:26:00,103.525,103.525,103.518,103.52,61321507.0
2007-02-15 00:27:00,103.527,103.53,103.52,103.525,156302059.0
2007-02-15 00:28:00,103.525,103.532,103.518,103.525,66598794.0
2007-02-15 00:29:00,103.525,103.529,103.473,103.52,100208623.0
2007-02-15 00:30:00,103.52,103.527,103.516,103.525,64267708.0
2007-02-15 00:31:00,103.528,103.528,103.51,103.51,84545963.0
2007-02-15 00:32:00,103.515,103.527,103.512,103.527,55031949.0
2007-02-15 00:33:00,103.52,103.575,103.52,103.575,54815741.0
2007-02-15 00:34:00,103.565,103.565,103.539,103.547,72749436.0
2007-02-15 00:35:00,103.545,103.575,103.545,103.565,96329985.0
2007-02-15 00:36:00,103.565,103.58,103.559,103.57,45357058.0
2007-02-15 00:37:00,103.56,103.58,103.56,103.58,14771580.0
2007-02-15 00:38:00,103.565,103.58,103.56,103.58,95705484.0
2007-02-15 00:39:00,103.577,103.577,103.561,103.577,152054833.0
2007-02-15 00:40:00,103.48,103.49,103.48,103.49,78748708.0
2007-02-15 00:42:00,103.57,103.575,103.53,103.57,78748708.0
2007-02-15 00:43:00,103.5,103.51,103.49,103.51,30418827.0
2007-02-15 00:45:00,103.583,103.583,103.555,103.555,30418827.0
2007-02-15 00:46:00,103.57,103.57,103.55,103.562,57393102.0
2007-02-15 00:47:00,103.57,103.57,103.55,103.563,33759702.0
2007-02-15 00:49:00,103.575,103.58,103.57,103.58,40575633.0
2007-02-15 00:50:00,103.57,103.59,103.57,103.59,65983346.0
2007-02-15 00:51:00,103.583,103.59,103.57,103.59,24331321.0
2007-02-15 00:52:00,103.15,103.15,103.12,103.15,91673134.0
2007-02-15 00:53:00,103.583,103.59,103.58,103.59,91673134.0
2007-02-15 00:54:00,103.575,103.591,103.575,103.585,66590405.0
2007-02-15 00:55:00,103.58,103.595,103.555,103.555,76961940.0
2007-02-15 00:56:00,103.56,103.575,103.56,103.575,66695796.0
2007-02-15 00:57:00,103.14,103.2,103.14,103.2,74905765.0
2007-02-15 00:58:00,103.19,103.19,103.16,103.18,74905765.0
2007-02-15 00:59:00,103.17,103.18,103.14,103.18,74905765.0
2007-02-15 01:00:00,103.575,103.588,103.574,103.575,74905765.0
2007-02-15 01:01:00,103.573,103.577,103.56,103.57,133094710.0
2007-02-15 01:02:00,103.575,103.575,103.552,103.57,67891832.0
2007-02-15 01:03:00,103.565,103.575,103.535,103.535,49399631.0
2007-02-15 01:04:00,103.53,103.554,103.53,103.545,50241458.0
2007-02-15 01:05:00,103.548,103.548,103.521,103.545,66590131.0
2007-02-15 01:06:00,103.542,103.552,103.542,103.552,99316743.0
2007-02-15 01:07:00,103.545,103.556,103.545,103.552,74855096.0
2007-02-15 01:08:00,103.555,103.555,103.52,103.555,29917822.0
2007-02-15 01:09:00,103.56,103.565,103.56,103.565,9734388.0
2007-02-15 01:10:00,103.56,103.565,103.542,103.56,97944852.0
2007-02-15 01:11:00,103.563,103.598,103.537,103.57,73249789.0
2007-02-15 01:12:00,103.585,103.585,103.555,103.575,58610567.0
2007-02-15 01:13:00,103.575,103.575,103.559,103.565,28427418.0
2007-02-15 01:14:00,103.57,103.58,103.57,103.58,39908247.0
2007-02-15 01:15:00,103.575,103.59,103.575,103.59,47797554.0
2007-02-15 01:16:00,103.6,103.605,103.59,103.59,71414654.0
2007-02-15 01:17:00,103.59,103.615,103.59,103.615,60619972.0
2007-02-15 01:18:00,103.615,103.623,103.615,103.615,41490770.0
2007-02-15 01:19:00,103.605,103.62,103.6,103.62,98677995.0
2007-02-15 01:20:00,103.61,103.61,103.585,103.608,120763573.0
2007-02-15 01:21:00,103.605,103.605,103.585,103.585,82279264.0
2007-02-15 01:22:00,103.58,103.605,103.58,103.587,81365946.0
2007-02-15 01:23:00,103.585,103.585,103.545,103.555,20027175.0
2007-02-15 01:24:00,103.555,103.557,103.545,103.55,84748630.0
2007-02-15 01:25:00,103.543,103.555,103.532,103.54,14440622.0
2007-02-15 01:26:00,103.543,103.55,103.54,103.55,104246504.0
2007-02-15 01:27:00,103.55,103.55,103.515,103.515,75137322.0
2007-02-15 01:28:00,103.515,103.545,103.515,103.545,101670357.0
2007-02-15 01:29:00,103.55,103.565,103.545,103.555,68820095.0
2007-02-15 01:30:00,103.555,103.57,103.54,103.54,116891222.0
2007-02-15 01:31:00,103.55,103.556,103.55,103.555,43654625.0
2007-02-15 01:32:00,103.545,103.545,103.524,103.525,51151656.0
2007-02-15 01:33:00,103.522,103.545,103.522,103.542,52220956.0
2007-02-15 01:34:00,103.543,103.543,103.515,103.515,34475594.0
2007-02-15 01:35:00,103.51,103.512,103.505,103.505,72874870.0
2007-02-15 01:36:00,103.505,103.51,103.505,103.51,49773728.0
2007-02-15 01:37:00,103.49,103.51,103.473,103.5,130411003.0
2007-02-15 01:38:00,103.495,103.5,103.489,103.497,142446626.0
2007-02-15 01:39:00,103.495,103.51,103.47,103.47,89164246.0
2007-02-15 01:40:00,103.475,103.49,103.472,103.49,71687899.0
2007-02-15 01:41:00,103.485,103.485,103.45,103.48,55216885.0
2007-02-15 01:42:00,103.475,103.495,103.47,103.48,149867343.0
2007-02-15 01:43:00,103.48,103.499,103.48,103.48,238344750.0
2007-02-15 01:44:00,103.505,103.515,103.49,103.49,135474238.0
2007-02-15 01:45:00,103.5,103.5,103.465,103.465,77896679.0
2007-02-15 01:46:00,103.485,103.495,103.465,103.49,105547556.0
2007-02-15 01:47:00,103.48,103.486,103.465,103.48,116669802.0
2007-02-15 01:48:00,103.485,103.505,103.465,103.505,76555560.0
2007-02-15 01:49:00,103.505,103.505,103.45,103.47,108413527.0
2007-02-15 01:50:00,103.465,103.465,103.057,103.075,47734651.0
2007-02-15 01:51:00,103.085,103.165,103.035,103.035,117320676.0
2007-02-15 01:52:00,103.075,103.12,103.075,103.12,100664541.0
2007-02-15 01:53:00,103.093,103.12,103.074,103.113,99602504.0
2007-02-15 01:54:00,103.125,103.13,103.065,103.13,39139422.0
2007-02-15 01:55:00,103.122,103.15,103.065,103.115,86468700.0
2007-02-15 01:56:00,103.11,103.125,103.062,103.125,70677533.0
2007-02-15 01:57:00,103.112,103.18,103.11,103.165,83286612.0
2007-02-15 01:58:00,103.125,103.185,103.125,103.17,37434553.0
2007-02-15 01:59:00,103.165,103.165,103.125,103.14,105076918.0
2007-02-15 02:00:00,103.14,103.17,103.125,103.17,104606192.0
2007-02-15 02:01:00,103.175,103.215,103.165,103.215,34719487.0
2007-02-15 02:02:00,103.215,103.215,103.172,103.172,90844912.0
2007-02-15 02:03:00,103.175,103.178,103.092,103.11,67056482.0
2007-02-15 02:04:00,103.12,103.135,103.105,103.122,81412957.0
2007-02-15 02:05:00,103.13,103.142,103.115,103.14,35828836.0
2007-02-15 02:06:00,103.128,103.14,103.068,103.073,109069756.0
2007-02-15 02:07:00,103.09,103.09,103.05,103.085,92505548.0
2007-02-15 02:08:00,103.07,103.08,103.04,103.045,119155674.0
2007-02-15 02:09:00,103.045,103.07,103.03,103.065,52140525.0
2007-02-15 02:10:00,103.07,103.075,103.03,103.045,100578461.0
2007-02-15 02:11:00,103.045,103.075,103.027,103.075,71627585.0
2007-02-15 02:12:00,103.07,103.076,103.055,103.055,35164540.0
2007-02-15 02:13:00,103.06,103.06,103.04,103.06,81914583.0
2007-02-15 02:14:00,103.045,103.06,103.025,103.06,74951101.0
2007-02-15 02:15:00,103.05,103.07,103.035,103.07,141251417.0
2007-02-15 02:16:00,103.07,103.125,103.07,103.12,228913512.0
2007-02-15 02:17:00,103.12,103.18,103.12,103.18,154105240.0
2007-02-15 02:18:00,103.175,103.178,103.125,103.125,55802810.0
2007-02-15 02:19:00,103.14,103.145,103.125,103.145,65570198.0
2007-02-15 02:20:00,103.13,103.164,103.13,103.15,86550424.0
2007-02-15 02:21:00,103.152,103.16,103.135,103.16,134574046.0
2007-02-15 02:22:00,103.16,103.163,103.136,103.155,120183396.0
2007-02-15 02:23:00,103.16,103.185,103.143,103.18,47804195.0
2007-02-15 02:24:00,103.18,103.18,103.155,103.16,68879836.0
2007-02-15 02:25:00,103.165,103.168,103.15,103.168,32755910.0
2007-02-15 02:26:00,103.167,103.176,103.132,103.132,50029657.0
2007-02-15 02:27:00,103.125,103.155,103.115,103.155,56142744.0
2007-02-15 02:28:00,103.165,103.165,103.145,103.16,41587715.0
2007-02-15 02:29:00,103.15,103.15,103.105,103.12,125433222.0
2007-02-15 02:30:00,103.115,103.132,103.115,103.13,70246086.0
2007-02-15 02:31:00,103.12,103.133,103.098,103.12,101823090.0
2007-02-15 02:32:00,103.125,103.125,103.108,103.11,78259891.0
2007-02-15 02:33:00,103.11,103.12,103.11,103.113,101043427.0
2007-02-15 02:34:00,103.1,103.115,103.1,103.103,14500075.0
2007-02-15 02:35:00,103.11,103.11,103.085,103.085,87667972.0
2007-02-15 02:36:00,103.085,103.105,103.085,103.1,18929276.0
2007-02-15 02:37:00,103.097,103.115,103.083,103.105,80321765.0
2007-02-15 02:38:00,103.11,103.14,103.093,103.14,78435909.0
2007-02-15 02:39:00,103.143,103.165,103.143,103.15,127146321.0
2007-02-15 02:40:00,103.16,103.165,103.125,103.125,104642621.0
2007-02-15 02:41:00,103.14,103.155,103.128,103.155,37766948.0
2007-02-15 02:42:00,103.155,103.155,103.123,103.145,60085218.0
2007-02-15 02:43:00,103.145,103.16,103.125,103.14,71123049.0
2007-02-15 02:44:00,103.14,103.14,103.09,103.095,46328927.0
2007-02-15 02:45:00,103.095,103.14,103.095,103.14,38644571.0
2007-02-15 02:46:00,103.14,103.155,103.11,103.135,26532964.0
2007-02-15 02:47:00,103.135,103.155,103.135,103.155,53599056.0
2007-02-15 02:48:00,103.14,103.143,103.085,103.143,78484722.0
2007-02-15 02:49:00,103.135,103.135,103.099,103.12,96487881.0
2007-02-15 02:50:00,103.125,103.14,103.125,103.14,10134709.0
2007-02-15 02:51:00,103.135,103.135,103.1,103.135,31834244.0
2007-02-15 02:52:00,103.132,103.14,103.115,103.115,75155718.0
2007-02-15 02:53:00,103.122,103.145,103.122,103.137,109960964.0
2007-02-15 02:54:00,103.14,103.168,103.129,103.168,61198539.0
2007-02-15 02:55:00,103.165,103.165,103.11,103.11,53901359.0
2007-02-15 02:56:00,103.115,103.12,103.105,103.12,46810981.0
2007-02-15 02:57:00,103.13,103.145,103.112,103.145,61888632.0
2007-02-15 02:58:00,103.14,103.16,103.123,103.123,138640324.0
2007-02-15 02:59:00,103.115,103.135,103.115,103.135,70057765.0
2007-02-15 03:00:00,103.125,103.15,103.113,103.115,44065357.0
2007-02-15 03:01:00,103.11,103.131,103.085,103.12,174190935.0
2007-02-15 03:02:00,103.115,103.125,103.105,103.115,45164525.0
2007-02-15 03:03:00,103.115,103.123,103.115,103.12,72637546.0
2007-02-15 03:04:00,103.115,103.115,103.105,103.11,78197460.0
2007-02-15 03:05:00,103.115,103.12,103.105,103.105,72357280.0
2007-02-15 03:06:00,103.12,103.13,103.113,103.113,91262453.0
2007-02-15 03:07:00,103.105,103.13,103.105,103.115,37333409.0
2007-02-15 03:08:00,103.12,103.135,103.12,103.133,26478745.0
2007-02-15 03:09:00,103.14,103.14,103.09,103.09,63604534.0
2007-02-15 03:10:00,103.1,103.106,103.098,103.105,37531802.0
2007-02-15 03:11:00,103.1,103.1,103.07,103.07,25477927.0
2007-02-15 03:12:00,103.073,103.075,103.055,103.075,35089598.0
2007-02-15 03:13:00,103.052,103.07,103.048,103.07,58255281.0
2007-02-15 03:14:00,103.055,103.065,103.053,103.053,31330546.0
2007-02-15 03:15:00,103.042,103.042,103.0,103.02,161365951.0
2007-02-15 03:16:00,103.035,103.055,103.032,103.032,41876850.0
2007-02-15 03:17:00,103.02,103.045,102.984,103.03,83579609.0
2007-02-15 03:18:00,103.035,103.04,103.018,103.018,18581430.0
2007-02-15 03:19:00,103.015,103.015,102.94,103.003,70025457.0
2007-02-15 03:20:00,103.012,103.048,103.012,103.027,166125679.0
2007-02-15 03:21:00,103.03,103.03,102.99,102.99,101814345.0
2007-02-15 03:22:00,102.995,103.02,102.975,103.02,14113874.0
2007-02-15 03:23:00,103.03,103.03,102.834,102.84,50218175.0
2007-02-15 03:24:00,102.84,102.925,102.803,102.895,103625195.0
2007-02-15 03:25:00,102.897,102.915,102.845,102.845,73752468.0
2007-02-15 03:26:00,102.855,102.92,102.817,102.92,52773408.0
2007-02-15 03:27:00,102.932,102.992,102.925,102.925,51407707.0
2007-02-15 03:28:00,102.92,102.985,102.92,102.958,93752455.0
2007-02-15 03:29:00,102.955,102.955,102.927,102.95,69268925.0
2007-02-15 03:30:00,102.95,102.95,102.863,102.895,103692699.0
2007-02-15 03:31:00,102.895,102.895,102.874,102.875,71457940.0
2007-02-15 03:32:00,102.875,102.88,102.813,102.827,149171651.0
2007-02-15 03:33:00,102.82,102.87,102.795,102.845,64671488.0
2007-02-15 03:34:00,102.843,102.892,102.84,102.888,53928739.0
2007-02-15 03:35:00,102.895,102.895,102.855,102.87,65309193.0
2007-02-15 03:36:00,102.825,102.893,102.825,102.893,15123212.0
2007-02-15 03:37:00,102.887,102.92,102.878,102.92,149558483.0
2007-02-15 03:38:00,102.925,102.96,102.925,102.945,58702182.0
2007-02-15 03:39:00,102.93,103.025,102.93,102.995,103326027.0
2007-02-15 03:40:00,102.995,102.995,102.93,102.962,56225182.0
2007-02-15 03:41:00,102.965,102.965,102.955,102.955,82440168.0
2007-02-15 03:42:00,102.955,102.955,102.912,102.912,26748427.0
2007-02-15 03:43:00,102.92,102.92,102.855,102.87,182606259.0
2007-02-15 03:44:00,102.87,102.91,102.863,102.91,81410277.0
2007-02-15 03:45:00,102.925,102.945,102.918,102.945,75805886.0
2007-02-15 03:46:00,102.94,102.955,102.915,102.955,62728903.0
2007-02-15 03:47:00,102.955,102.97,102.955,102.955,80047972.0
2007-02-15 03:48:00,102.943,102.965,102.943,102.955,34507279.0
2007-02-15 03:49:00,102.95,102.969,102.95,102.955,34219244.0
2007-02-15 03:50:00,102.955,102.968,102.945,102.968,49140860.0
2007-02-15 03:51:00,102.97,102.986,102.95,102.97,74030735.0
2007-02-15 03:52:00,102.975,103.0,102.97,102.99,478125098.0
2007-02-15 03:53:00,102.985,102.99,102.939,102.99,20061457.0
2007-02-15 03:54:00,102.985,102.995,102.95,102.987,53202391.0
2007-02-15 03:55:00,102.995,103.01,102.995,103.0,70880869.0
2007-02-15 03:56:00,103.01,103.02,102.98,102.99,58719855.0
2007-02-15 03:57:00,102.995,103.002,102.965,102.965,47442193.0
2007-02-15 03:58:00,102.96,102.98,102.935,102.955,639338166.0
2007-02-15 03:59:00,102.955,102.983,102.94,102.983,114522755.0
2007-02-15 04:00:00,102.995,102.997,102.975,102.975,785926570.0
2007-02-15 04:01:00,102.98,102.98,102.95,102.95,89371180.0
2007-02-15 04:02:00,102.96,102.966,102.945,102.965,255354197.0
2007-02-15 04:03:00,102.958,102.961,102.95,102.96,137286600.0
2007-02-15 04:04:00,102.955,102.99,102.955,102.99,410469375.0
2007-02-15 04:05:00,102.985,102.99,102.98,102.98,284228652.0
2007-02-15 04:06:00,102.983,102.995,102.983,102.995,64123427.0
2007-02-15 04:07:00,102.99,102.99,102.973,102.99,164628625.0
2007-02-15 04:08:00,102.985,102.995,102.975,102.99,41971499.0
2007-02-15 04:09:00,102.985,103.0,102.985,102.995,408655855.0
2007-02-15 04:10:00,102.993,103.005,102.993,103.005,18018205.0
2007-02-15 04:11:00,102.995,103.0,102.992,103.0,17611506.0
2007-02-15 04:12:00,102.995,103.001,102.974,102.982,430189173.0
2007-02-15 04:13:00,102.98,102.998,102.98,102.993,31508105.0
2007-02-15 04:14:00,102.995,102.998,102.965,102.995,30483308.0
2007-02-15 04:15:00,103.0,103.0,103.0,103.0,5413696.0
2007-02-15 04:16:00,102.995,102.995,102.984,102.985,51164747.0
2007-02-15 04:17:00,102.985,102.995,102.975,102.975,73045743.0
2007-02-15 04:18:00,102.98,103.0,102.93,102.93,117841391.0
2007-02-15 04:19:00,102.97,102.99,102.97,102.99,103342048.0
2007-02-15 04:20:00,103.005,103.01,102.996,103.005,25799306.0
2007-02-15 04:21:00,103.007,103.06,102.988,103.035,183944468.0
2007-02-15 04:22:00,103.035,103.061,103.025,103.04,83669370.0
2007-02-15 04:23:00,103.045,103.095,103.045,103.095,2562082.0
2007-02-15 04:24:00,103.095,103.095,103.076,103.085,63334782.0
2007-02-15 04:25:00,103.077,103.095,103.075,103.075,91908559.0
2007-02-15 04:26:00,103.07,103.115,103.07,103.11,106315895.0
2007-02-15 04:27:00,103.105,103.105,103.068,103.095,429472683.0
2007-02-15 04:28:00,103.095,103.11,103.094,103.107,871528881.0
2007-02-15 04:29:00,103.105,103.125,103.07,103.085,141575358.0
2007-02-15 04:30:00,103.068,103.103,103.068,103.103,18915589.0
2007-02-15 04:31:00,103.09,103.12,103.085,103.1,916331442.0
2007-02-15 04:32:00,103.1,103.12,103.1,103.12,28888742.0
2007-02-15 04:33:00,103.115,103.12,103.107,103.108,21412014.0
2007-02-15 04:34:00,103.115,103.115,103.1,103.11,160229062.0
2007-02-15 04:35:00,103.115,103.16,103.115,103.133,69368178.0
2007-02-15 04:36:00,103.125,103.147,103.125,103.135,84916612.0
2007-02-15 04:37:00,103.145,103.145,103.11,103.11,80288625.0
2007-02-15 04:38:00,103.11,103.11,103.09,103.09,51446284.0
2007-02-15 04:39:00,103.09,103.12,103.09,103.103,283953519.0
2007-02-15 04:40:00,103.105,103.105,103.035,103.05,52882664.0
2007-02-15 04:41:00,103.05,103.09,103.035,103.09,86398109.0
2007-02-15 04:42:00,103.09,103.097,103.075,103.075,304824156.0
2007-02-15 04:43:00,103.08,103.102,103.079,103.083,46747558.0
2007-02-15 04:44:00,103.085,103.095,103.055,103.055,435003602.0
2007-02-15 04:45:00,103.058,103.092,103.058,103.08,67007581.0
2007-02-15 04:46:00,103.085,103.085,103.065,103.065,8979254.0
2007-02-15 04:47:00,103.06,103.071,103.06,103.07,78614936.0
2007-02-15 04:48:00,103.065,103.08,103.058,103.08,56743966.0
2007-02-15 04:49:00,103.08,103.08,103.048,103.065,111909799.0
2007-02-15 04:50:00,103.058,103.06,103.055,103.055,19308915.0
2007-02-15 04:51:00,103.055,103.07,103.045,103.07,67673595.0
2007-02-15 04:52:00,103.075,103.079,103.059,103.065,89026004.0
2007-02-15 04:53:00,103.05,103.089,103.05,103.082,22930677.0
2007-02-15 04:54:00,103.04,103.095,103.04,103.09,62192286.0
2007-02-15 04:55:00,103.09,103.095,103.059,103.095,94422001.0
2007-02-15 04:56:00,103.1,103.1,103.075,103.09,21438886.0
2007-02-15 04:57:00,103.1,103.11,103.093,103.095,80227079.0
2007-02-15 04:58:00,103.095,103.095,103.07,103.085,47927469.0
2007-02-15 04:59:00,103.078,103.085,103.077,103.085,54932541.0
2007-02-15 05:00:00,103.095,103.095,103.065,103.08,5717089.0
2007-02-15 05:01:00,103.082,103.098,103.082,103.085,417933975.0
2007-02-15 05:02:00,103.085,103.095,103.039,103.085,116346147.0
2007-02-15 05:03:00,103.045,103.1,103.045,103.1,74783175.0
2007-02-15 05:04:00,103.105,103.11,103.087,103.087,49480257.0
2007-02-15 05:05:00,103.095,103.11,103.085,103.11,50639204.0
2007-02-15 05:06:00,103.105,103.125,103.095,103.125,57411659.0
2007-02-15 05:07:00,103.112,103.123,103.093,103.12,55482514.0
2007-02-15 05:08:00,103.113,103.147,103.113,103.125,19340883.0
2007-02-15 05:10:00,103.125,103.128,103.116,103.12,61631043.0
2007-02-15 05:11:00,103.12,103.138,103.12,103.138,8467138.0
2007-02-15 05:12:00,103.125,103.15,103.125,103.125,51945514.0
2007-02-15 05:13:00,103.135,103.14,103.127,103.135,58081679.0
2007-02-15 05:14:00,103.132,103.132,103.115,103.13,91769434.0
2007-02-15 05:15:00,103.125,103.125,103.097,103.115,74489474.0
2007-02-15 05:16:00,103.112,103.135,103.112,103.135,86489042.0
2007-02-15 05:17:00,103.125,103.135,103.12,103.123,112171039.0
2007-02-15 05:18:00,103.125,103.13,103.105,103.123,319856781.0
2007-02-15 05:19:00,103.125,103.134,103.11,103.11,135075195.0
2007-02-15 05:20:00,103.11,103.11,103.08,103.11,88066408.0
2007-02-15 05:21:00,103.11,103.11,103.074,103.095,287712545.0
2007-02-15 05:22:00,103.09,103.097,103.073,103.073,55367619.0
2007-02-15 05:23:00,103.08,103.085,103.078,103.078,19450576.0
2007-02-15 05:24:00,103.08,103.088,103.08,103.085,61781587.0
2007-02-15 05:25:00,103.085,103.112,103.063,103.112,80600214.0
2007-02-15 05:26:00,103.11,103.135,103.11,103.125,100835570.0
2007-02-15 05:27:00,103.125,103.14,103.105,103.105,237185728.0
2007-02-15 05:28:00,103.11,103.118,103.105,103.113,274336873.0
2007-02-15 05:29:00,103.11,103.123,103.11,103.11,78590739.0
2007-02-15 05:30:00,103.1,103.115,103.066,103.105,103867355.0
2007-02-15 05:31:00,103.11,103.115,103.089,103.09,89971023.0
2007-02-15 05:32:00,103.103,103.115,103.1,103.115,443454695.0
2007-02-15 05:33:00,103.115,103.125,103.105,103.105,57462829.0
2007-02-15 05:34:00,103.105,103.14,103.076,103.125,98147976.0
2007-02-15 05:35:00,103.13,103.135,103.125,103.125,23683157.0
2007-02-15 05:36:00,103.108,103.14,103.108,103.12,85049612.0
2007-02-15 05:37:00,103.21,103.21,103.19,103.19,41467421.0
2007-02-15 05:38:00,103.13,103.13,103.112,103.115,41467421.0
2007-02-15 05:39:00,103.105,103.117,103.105,103.105,81400137.0
2007-02-15 05:40:00,103.12,103.12,103.12,103.12,1447212.0
2007-02-15 05:41:00,103.112,103.12,103.112,103.12,9902343.0
2007-02-15 05:42:00,103.112,103.135,103.108,103.135,9122142.0
2007-02-15 05:43:00,103.135,103.135,103.105,103.13,37620125.0
2007-02-15 05:44:00,103.125,103.125,103.125,103.125,5356009.0
2007-02-15 05:45:00,103.12,103.13,103.12,103.13,141151535.0
2007-02-15 05:46:00,103.142,103.142,103.125,103.14,48123524.0
2007-02-15 05:47:00,103.14,103.14,103.129,103.13,52819262.0
2007-02-15 05:48:00,103.135,103.138,103.128,103.13,44761424.0
2007-02-15 05:49:00,103.24,103.25,103.24,103.24,183732159.0
2007-02-15 05:50:00,103.122,103.13,103.12,103.125,183732159.0
2007-02-15 05:51:00,103.125,103.128,103.115,103.12,246516465.0
2007-02-15 05:52:00,103.12,103.135,103.12,103.135,52685968.0
2007-02-15 05:53:00,103.132,103.132,103.11,103.122,70201256.0
2007-02-15 05:54:00,103.125,103.129,103.115,103.125,153198386.0
2007-02-15 05:56:00,103.125,103.145,103.115,103.14,262363224.0
2007-02-15 05:57:00,103.135,103.15,103.13,103.13,64122089.0
2007-02-15 05:58:00,103.15,103.15,103.135,103.135,71359148.0
2007-02-15 05:59:00,103.13,103.145,103.13,103.14,93220226.0
2007-02-15 06:00:00,103.135,103.147,103.117,103.145,522934472.0
2007-02-15 06:01:00,103.15,103.15,103.135,103.145,127056340.0
2007-02-15 06:02:00,103.145,103.149,103.135,103.135,64048578.0
2007-02-15 06:03:00,103.13,103.148,103.13,103.133,71583877.0
2007-02-15 06:04:00,103.135,103.14,103.128,103.128,57161473.0
2007-02-15 06:05:00,103.14,103.165,103.14,103.158,287458040.0
2007-02-15 06:06:00,103.15,103.185,103.15,103.185,137450529.0
2007-02-15 06:07:00,103.185,103.211,103.175,103.175,150576279.0
2007-02-15 06:08:00,103.165,103.18,103.165,103.18,59413094.0
2007-02-15 06:09:00,103.17,103.18,103.16,103.175,133413707.0
2007-02-15 06:10:00,103.185,103.195,103.17,103.185,34537528.0
2007-02-15 06:11:00,103.187,103.227,103.187,103.218,114905779.0
2007-02-15 06:12:00,103.23,103.23,103.21,103.21,50102560.0
2007-02-15 06:13:00,103.205,103.233,103.202,103.202,60684356.0
2007-02-15 06:14:00,103.2,103.22,103.178,103.195,349252413.0
2007-02-15 06:15:00,103.187,103.195,103.175,103.175,89777436.0
2007-02-15 06:16:00,103.18,103.19,103.18,103.19,11778985.0
2007-02-15 06:17:00,103.185,103.19,103.164,103.19,76543375.0
2007-02-15 06:18:00,103.18,103.2,103.132,103.17,234670078.0
2007-02-15 06:19:00,103.135,103.189,103.135,103.188,27988909.0
2007-02-15 06:20:00,103.19,103.201,103.187,103.19,76651655.0
2007-02-15 06:21:00,103.195,103.195,103.179,103.185,16952502.0
2007-02-15 06:22:00,103.182,103.188,103.175,103.178,155774004.0
2007-02-15 06:23:00,103.185,103.185,103.165,103.18,100363155.0
2007-02-15 06:24:00,103.175,103.175,103.165,103.165,17703503.0
2007-02-15 06:25:00,103.165,103.165,103.147,103.165,72702193.0
2007-02-15 06:26:00,103.18,103.183,103.14,103.18,100606746.0
2007-02-15 06:27:00,103.18,103.18,103.166,103.18,30958155.0
2007-02-15 06:28:00,103.23,103.24,103.21,103.22,33216910.0
2007-02-15 06:29:00,103.17,103.185,103.17,103.175,33216910.0
2007-02-15 06:30:00,103.178,103.18,103.168,103.173,392697974.0
2007-02-15 06:31:00,103.175,103.178,103.168,103.17,39947543.0
2007-02-15 06:32:00,103.158,103.17,103.158,103.165,77993123.0
2007-02-15 06:33:00,103.165,103.17,103.15,103.165,509646022.0
2007-02-15 06:34:00,103.173,103.2,103.16,103.2,347096241.0
2007-02-15 06:35:00,103.195,103.205,103.182,103.195,286833302.0
2007-02-15 06:36:00,103.183,103.196,103.183,103.185,12254071.0
2007-02-15 06:37:00,103.19,103.205,103.182,103.183,805596041.0
2007-02-15 06:38:00,103.18,103.203,103.175,103.202,744199101.0
2007-02-15 06:39:00,103.21,103.215,103.175,103.175,22387798.0
2007-02-15 06:40:00,103.195,103.22,103.19,103.19,685286944.0
2007-02-15 06:41:00,103.2,103.225,103.2,103.225,32573468.0
2007-02-15 06:42:00,103.215,103.22,103.202,103.22,287374904.0
2007-02-15 06:43:00,103.22,103.231,103.207,103.215,503913684.0
2007-02-15 06:44:00,103.21,103.233,103.21,103.22,522491324.0
2007-02-15 06:45:00,103.225,103.251,103.21,103.25,79941007.0
2007-02-15 06:46:00,103.24,103.255,103.235,103.235,31159545.0
2007-02-15 06:47:00,103.24,103.27,103.24,103.25,114388902.0
2007-02-15 06:48:00,103.245,103.246,103.229,103.24,169947161.0
2007-02-15 06:49:00,103.245,103.245,103.22,103.22,449316662.0
2007-02-15 06:50:00,103.233,103.244,103.23,103.232,82644087.0
2007-02-15 06:51:00,103.225,103.243,103.225,103.235,108744796.0
2007-02-15 06:52:00,103.23,103.278,103.23,103.253,377663345.0
2007-02-15 06:53:00,103.258,103.276,103.255,103.258,210146106.0
2007-02-15 06:54:00,103.265,103.282,103.256,103.273,223723133.0
2007-02-15 06:55:00,103.275,103.275,103.255,103.263,110672851.0
2007-02-15 06:56:00,103.265,103.301,103.245,103.245,115333617.0
2007-02-15 06:57:00,103.267,103.29,103.263,103.275,369218121.0
2007-02-15 06:58:00,103.275,103.294,103.275,103.28,76012366.0
2007-02-15 06:59:00,103.275,103.29,103.267,103.268,565906384.0
2007-02-15 07:00:00,103.27,103.285,103.26,103.26,631571174.0
2007-02-15 07:01:00,103.265,103.273,103.253,103.265,684079425.0
2007-02-15 07:02:00,103.27,103.27,103.238,103.26,407173547.0
2007-02-15 07:03:00,103.26,103.26,103.235,103.235,578611269.0
2007-02-15 07:04:00,103.245,103.272,103.237,103.24,599772137.0
2007-02-15 07:05:00,103.245,103.252,103.24,103.24,228232436.0
2007-02-15 07:06:00,103.24,103.25,103.195,103.195,110841583.0
2007-02-15 07:07:00,103.25,103.25,103.225,103.25,216035695.0
2007-02-15 07:08:00,103.25,103.26,103.248,103.26,77175926.0
2007-02-15 07:09:00,103.255,103.256,103.24,103.255,200722161.0
2007-02-15 07:10:00,103.26,103.26,103.24,103.245,163227856.0
2007-02-15 07:11:00,103.25,103.26,103.24,103.25,57408904.0
2007-02-15 07:12:00,103.243,103.261,103.24,103.257,65879670.0
2007-02-15 07:13:00,103.26,103.269,103.243,103.26,85763502.0
2007-02-15 07:14:00,103.252,103.252,103.226,103.245,171211222.0
2007-02-15 07:15:00,103.255,103.27,103.23,103.265,48092059.0
2007-02-15 07:16:00,103.28,103.28,103.265,103.273,98562328.0
2007-02-15 07:17:00,103.275,103.28,103.258,103.275,95725544.0
2007-02-15 07:18:00,103.28,103.28,103.248,103.25,75563051.0
2007-02-15 07:19:00,103.255,103.255,103.24,103.245,92675227.0
2007-02-15 07:20:00,103.25,103.25,103.235,103.24,76699592.0
2007-02-15 07:21:00,103.225,103.245,103.225,103.225,56389525.0
2007-02-15 07:22:00,103.17,103.17,103.16,103.17,68537611.0
2007-02-15 07:23:00,103.23,103.237,103.22,103.22,68537611.0
2007-02-15 07:24:00,103.225,103.23,103.208,103.225,98012035.0
2007-02-15 07:25:00,103.235,103.25,103.215,103.215,64357707.0
2007-02-15 07:26:00,103.23,103.231,103.207,103.21,92958095.0
2007-02-15 07:27:00,103.227,103.235,103.221,103.225,145622811.0
2007-02-15 07:28:00,103.215,103.235,103.215,103.225,129916513.0
2007-02-15 07:29:00,103.205,103.23,103.195,103.21,102449366.0
2007-02-15 07:30:00,103.21,103.218,103.205,103.21,469095818.0
2007-02-15 07:31:00,103.215,103.215,103.193,103.193,136105524.0
2007-02-15 07:32:00,103.2,103.206,103.163,103.185,399959549.0
2007-02-15 07:33:00,103.185,103.211,103.182,103.195,733207895.0
2007-02-15 07:34:00,103.193,103.208,103.186,103.19,373362361.0
2007-02-15 07:35:00,103.192,103.214,103.185,103.185,723161079.0
2007-02-15 07:36:00,103.185,103.213,103.185,103.195,453107676.0
2007-02-15 07:37:00,103.19,103.2,103.175,103.185,137551526.0
2007-02-15 07:38:00,103.182,103.182,103.16,103.175,250320019.0
2007-02-15 07:39:00,103.18,103.181,103.152,103.16,539247033.0
2007-02-15 07:40:00,103.163,103.182,103.16,103.16,499891427.0
2007-02-15 07:41:00,103.175,103.175,103.154,103.155,83893213.0
2007-02-15 07:42:00,103.155,103.174,103.15,103.16,532585097.0
2007-02-15 07:43:00,103.165,103.181,103.16,103.16,291285086.0
2007-02-15 07:44:00,103.17,103.17,103.157,103.16,260953070.0
2007-02-15 07:45:00,103.165,103.165,103.135,103.145,246162910.0
2007-02-15 07:46:00,103.145,103.18,103.13,103.165,395787716.0
2007-02-15 07:47:00,103.17,103.176,103.15,103.15,35009839.0
2007-02-15 07:48:00,103.145,103.154,103.145,103.153,134871365.0
2007-02-15 07:49:00,103.148,103.156,103.13,103.13,282294118.0
2007-02-15 07:50:00,103.14,103.156,103.13,103.13,88831009.0
2007-02-15 07:51:00,103.14,103.14,103.105,103.13,646157515.0
2007-02-15 07:52:00,103.14,103.15,103.135,103.15,166996281.0
2007-02-15 07:53:00,103.142,103.16,103.13,103.135,174999285.0
2007-02-15 07:54:00,103.135,103.158,103.133,103.135,167623916.0
2007-02-15 07:55:00,103.13,103.151,103.12,103.14,515264111.0
2007-02-15 07:56:00,103.145,103.149,103.122,103.122,590698476.0
2007-02-15 07:57:00,103.128,103.145,103.128,103.145,145677614.0
2007-02-15 07:58:00,103.145,103.15,103.135,103.145,107291070.0
2007-02-15 07:59:00,103.145,103.151,103.134,103.14,61767761.0
2007-02-15 08:00:00,103.14,103.155,103.128,103.13,1189666994.0
2007-02-15 08:01:00,103.13,103.145,103.115,103.13,930102955.0
2007-02-15 08:02:00,103.132,103.148,103.127,103.13,423191293.0
2007-02-15 08:03:00,103.135,103.135,103.12,103.13,209191095.0
2007-02-15 08:04:00,103.13,103.165,103.13,103.165,56068335.0
2007-02-15 08:05:00,103.16,103.177,103.16,103.16,272708006.0
2007-02-15 08:06:00,103.16,103.176,103.152,103.165,123722163.0
2007-02-15 08:07:00,103.165,103.165,103.147,103.165,146726300.0
2007-02-15 08:08:00,103.168,103.168,103.146,103.15,410709652.0
2007-02-15 08:09:00,103.15,103.165,103.143,103.145,145827126.0
2007-02-15 08:10:00,103.145,103.155,103.143,103.143,49090118.0
2007-02-15 08:11:00,103.15,103.155,103.15,103.15,65002552.0
2007-02-15 08:12:00,103.145,103.17,103.145,103.17,42491446.0
2007-02-15 08:13:00,103.165,103.178,103.158,103.17,258023891.0
2007-02-15 08:14:00,103.17,103.192,103.17,103.175,302004095.0
2007-02-15 08:15:00,103.18,103.18,103.152,103.167,946950981.0
2007-02-15 08:16:00,103.178,103.2,103.173,103.173,195561282.0
2007-02-15 08:17:00,103.18,103.19,103.168,103.19,281365535.0
2007-02-15 08:18:00,103.185,103.185,103.145,103.145,125120832.0
2007-02-15 08:19:00,103.16,103.17,103.13,103.14,192040758.0
2007-02-15 08:20:00,103.15,103.168,103.136,103.15,616377811.0
2007-02-15 08:21:00,103.155,103.165,103.15,103.153,176277127.0
2007-02-15 08:22:00,103.16,103.165,103.152,103.165,41386623.0
2007-02-15 08:23:00,103.165,103.165,103.135,103.135,110237708.0
2007-02-15 08:24:00,103.145,103.165,103.135,103.15,365163009.0
2007-02-15 08:25:00,103.145,103.185,103.145,103.185,145314413.0
2007-02-15 08:26:00,103.182,103.2,103.175,103.18,56422600.0
2007-02-15 08:27:00,103.173,103.18,103.148,103.148,733861499.0
2007-02-15 08:28:00,103.145,103.158,103.135,103.158,359891376.0
2007-02-15 08:29:00,103.16,103.182,103.148,103.17,938220243.0
2007-02-15 08:30:00,103.165,103.182,103.15,103.17,982175579.0
2007-02-15 08:31:00,103.16,103.2,103.16,103.195,228411899.0
2007-02-15 08:32:00,103.195,103.201,103.185,103.2,132010986.0
2007-02-15 08:33:00,103.2,103.2,103.12,103.14,341979187.0
2007-02-15 08:34:00,103.147,103.165,103.135,103.165,47973924.0
2007-02-15 08:35:00,103.158,103.17,103.158,103.158,414874313.0
2007-02-15 08:36:00,103.155,103.176,103.15,103.15,125142806.0
2007-02-15 08:37:00,103.16,103.16,103.132,103.14,96982873.0
2007-02-15 08:38:00,103.138,103.145,103.13,103.145,85257529.0
2007-02-15 08:39:00,103.14,103.166,103.14,103.14,437556729.0
2007-02-15 08:40:00,103.15,103.16,103.145,103.145,81099768.0
2007-02-15 08:41:00,103.155,103.17,103.145,103.17,494860219.0
2007-02-15 08:42:00,103.16,103.163,103.148,103.148,256024856.0
2007-02-15 08:43:00,103.17,103.17,103.148,103.15,401642583.0
2007-02-15 08:44:00,103.04,103.04,103.03,103.03,105386233.0
2007-02-15 08:45:00,103.155,103.155,103.139,103.14,105386233.0
2007-02-15 08:46:00,103.13,103.145,103.13,103.145,230999868.0
2007-02-15 08:47:00,103.15,103.15,103.125,103.125,100980964.0
2007-02-15 08:48:00,103.13,103.13,103.073,103.073,88980889.0
2007-02-15 08:49:00,103.075,103.075,103.04,103.045,339896195.0
2007-02-15 08:50:00,103.055,103.072,103.055,103.06,149139324.0
2007-02-15 08:51:00,103.065,103.082,103.065,103.075,60919855.0
2007-02-15 08:52:00,103.075,103.09,103.056,103.09,62678557.0
2007-02-15 08:53:00,103.09,103.095,103.065,103.087,405782843.0
2007-02-15 08:54:00,103.09,103.101,103.08,103.095,311107798.0
2007-02-15 08:55:00,103.08,103.105,103.073,103.073,323999095.0
2007-02-15 08:56:00,103.067,103.095,103.066,103.095,596790810.0
2007-02-15 08:57:00,103.095,103.105,103.088,103.088,225005745.0
2007-02-15 08:58:00,103.092,103.1,103.065,103.1,53003555.0
2007-02-15 08:59:00,103.095,103.105,103.075,103.105,140378936.0
2007-02-15 09:00:00,103.1,103.116,103.095,103.105,259487571.0
2007-02-15 09:01:00,103.1,103.116,103.082,103.105,189268846.0
2007-02-15 09:02:00,103.11,103.114,103.09,103.09,184710462.0
2007-02-15 09:03:00,103.08,103.08,103.022,103.047,287903206.0
2007-02-15 09:04:00,103.045,103.065,103.037,103.065,127786751.0
2007-02-15 09:05:00,103.045,103.08,103.035,103.05,933988231.0
2007-02-15 09:06:00,103.057,103.057,103.04,103.04,87991727.0
2007-02-15 09:07:00,103.035,103.035,103.007,103.007,78096676.0
2007-02-15 09:08:00,103.01,103.023,102.975,103.01,89889575.0
2007-02-15 09:09:00,103.02,103.02,102.999,103.003,129625185.0
2007-02-15 09:10:00,103.005,103.05,103.005,103.05,45832320.0
2007-02-15 09:11:00,103.05,103.073,103.037,103.05,97068747.0
2007-02-15 09:12:00,103.05,103.065,103.035,103.065,61755480.0
2007-02-15 09:13:00,103.06,103.075,103.038,103.05,50919220.0
2007-02-15 09:14:00,103.045,103.051,103.015,103.015,68480647.0
2007-02-15 09:15:00,103.005,103.01,102.975,103.01,135663344.0
2007-02-15 09:16:00,103.005,103.025,102.993,103.005,65891081.0
2007-02-15 09:17:00,103.01,103.01,102.993,103.01,70119196.0
2007-02-15 09:18:00,103.01,103.01,102.962,102.997,76277639.0
2007-02-15 09:19:00,103.0,103.018,103.0,103.01,46127838.0
2007-02-15 09:20:00,103.01,103.053,103.01,103.035,66181966.0
2007-02-15 09:21:00,103.045,103.073,103.045,103.057,68773217.0
2007-02-15 09:22:00,103.06,103.089,103.02,103.02,84148604.0
2007-02-15 09:23:00,103.08,103.09,103.05,103.05,33977049.0
2007-02-15 09:24:00,103.05,103.05,103.023,103.035,77359999.0
2007-02-15 09:25:00,103.03,103.03,102.998,103.008,14309548.0
2007-02-15 09:26:00,103.015,103.025,102.955,103.01,119427435.0
2007-02-15 09:27:00,102.997,103.015,102.995,103.005,79023709.0
2007-02-15 09:28:00,103.0,103.06,102.992,103.045,89228059.0
2007-02-15 09:29:00,103.043,103.058,103.013,103.05,84398551.0
2007-02-15 09:30:00,103.052,103.1,103.035,103.1,77404794.0
2007-02-15 09:31:00,103.095,103.095,103.07,103.095,47994201.0
2007-02-15 09:32:00,103.1,103.1,103.043,103.077,60793992.0
2007-02-15 09:33:00,103.073,103.095,103.045,103.075,124712310.0
2007-02-15 09:34:00,103.073,103.115,103.073,103.107,87938471.0
2007-02-15 09:35:00,103.108,103.108,103.04,103.055,115324202.0
2007-02-15 09:36:00,103.07,103.07,102.995,103.02,133476668.0
2007-02-15 09:37:00,103.025,103.05,103.0,103.05,95784384.0
2007-02-15 09:38:00,103.05,103.055,103.008,103.03,42501567.0
2007-02-15 09:39:00,103.035,103.045,103.005,103.035,139286412.0
2007-02-15 09:40:00,102.995,103.055,102.995,103.045,81206233.0
2007-02-15 09:41:00,103.045,103.075,103.045,103.06,48595584.0
2007-02-15 09:42:00,103.052,103.059,103.035,103.045,131066888.0
2007-02-15 09:43:00,103.045,103.05,103.012,103.05,94252845.0
2007-02-15 09:44:00,103.04,103.066,103.027,103.053,129936691.0
2007-02-15 09:45:00,103.045,103.045,103.003,103.003,283289822.0
2007-02-15 09:46:00,103.0,103.025,102.985,103.025,97490812.0
2007-02-15 09:47:00,103.03,103.035,103.017,103.025,65815916.0
2007-02-15 09:48:00,103.035,103.04,103.015,103.038,55093842.0
2007-02-15 09:49:00,103.045,103.055,103.044,103.055,97792194.0
2007-02-15 09:50:00,103.06,103.1,103.06,103.095,78004875.0
2007-02-15 09:51:00,103.095,103.11,103.087,103.11,59929300.0
2007-02-15 09:52:00,103.095,103.105,103.055,103.09,53791098.0
2007-02-15 09:53:00,103.09,103.09,103.01,103.01,103791174.0
2007-02-15 09:54:00,103.05,103.063,103.027,103.027,105622662.0
2007-02-15 09:55:00,103.03,103.071,103.03,103.043,45457063.0
2007-02-15 09:56:00,103.042,103.055,103.02,103.04,57866180.0
2007-02-15 09:57:00,103.04,103.065,103.017,103.045,115118826.0
2007-02-15 09:58:00,103.045,103.051,103.02,103.02,46797334.0
2007-02-15 09:59:00,103.015,103.07,103.015,103.06,162886115.0
2007-02-15 10:00:00,103.055,103.11,103.055,103.085,104033620.0
2007-02-15 10:01:00,103.09,103.105,103.07,103.085,72672007.0
2007-02-15 10:02:00,103.078,103.078,103.05,103.05,110276296.0
2007-02-15 10:03:00,103.045,103.07,103.045,103.065,71197254.0
2007-02-15 10:04:00,103.06,103.069,103.045,103.045,82362421.0
2007-02-15 10:05:00,103.1,103.1,103.07,103.1,65648527.0
2007-02-15 10:06:00,103.055,103.07,103.0,103.028,65648527.0
2007-02-15 10:07:00,103.04,103.04,103.005,103.025,87576893.0
2007-02-15 10:08:00,103.022,103.022,102.99,103.01,127921966.0
2007-02-15 10:09:00,103.02,103.026,103.0,103.01,140919116.0
2007-02-15 10:10:00,103.01,103.01,103.005,103.005,114179262.0
2007-02-15 10:11:00,103.005,103.02,103.0,103.02,91011181.0
2007-02-15 10:12:00,103.02,103.055,103.02,103.035,39787176.0
2007-02-15 10:13:00,103.04,103.057,102.97,102.995,30178442.0
2007-02-15 10:14:00,102.995,103.03,102.985,103.015,50953400.0
2007-02-15 10:15:00,103.015,103.05,102.945,103.05,118844114.0
2007-02-15 10:16:00,103.057,103.065,103.02,103.045,139148664.0
2007-02-15 10:17:00,103.055,103.07,103.01,103.07,395617043.0
2007-02-15 10:18:00,103.06,103.096,103.05,103.06,123981559.0
2007-02-15 10:19:00,103.105,103.105,103.045,103.045,131805429.0
2007-02-15 10:20:00,103.045,103.125,103.035,103.105,67244399.0
2007-02-15 10:21:00,103.125,103.125,103.065,103.065,61699277.0
2007-02-15 10:22:00,103.055,103.065,103.045,103.045,43878584.0
2007-02-15 10:23:00,103.045,103.045,102.99,103.03,89809588.0
2007-02-15 10:24:00,103.03,103.043,103.018,103.02,184830510.0
2007-02-15 10:25:00,103.028,103.045,102.995,103.025,66343807.0
2007-02-15 10:26:00,103.01,103.01,102.975,103.0,79103125.0
2007-02-15 10:27:00,102.99,103.01,102.94,102.997,87391491.0
2007-02-15 10:28:00,102.985,103.036,102.985,103.03,76790182.0
2007-02-15 10:29:00,103.022,103.035,103.005,103.035,286204281.0
2007-02-15 10:30:00,103.03,103.058,103.016,103.035,138833650.0
2007-02-15 10:31:00,103.03,103.049,103.022,103.04,69129912.0
2007-02-15 10:32:00,103.028,103.075,103.028,103.07,45735713.0
2007-02-15 10:33:00,103.075,103.08,103.05,103.08,93027763.0
2007-02-15 10:34:00,103.075,103.082,103.062,103.07,53725894.0
2007-02-15 10:35:00,103.07,103.084,103.065,103.072,175293441.0
2007-02-15 10:36:00,103.075,103.089,103.04,103.08,91619145.0
2007-02-15 10:37:00,103.075,103.115,103.072,103.115,43030828.0
2007-02-15 10:38:00,103.11,103.155,103.11,103.125,68789700.0
2007-02-15 10:39:00,103.125,103.135,103.075,103.125,426395835.0
2007-02-15 10:40:00,103.112,103.14,103.112,103.13,211794182.0
2007-02-15 10:41:00,103.12,103.155,103.105,103.14,407035789.0
2007-02-15 10:42:00,103.14,103.16,103.14,103.16,403307074.0
2007-02-15 10:43:00,103.155,103.18,103.118,103.18,169143295.0
2007-02-15 10:44:00,103.18,103.225,103.145,103.148,101013104.0
2007-02-15 10:45:00,103.16,103.172,103.14,103.15,251503936.0
2007-02-15 10:46:00,103.133,103.165,103.133,103.165,34912005.0
2007-02-15 10:47:00,103.165,103.235,103.16,103.22,65096819.0
2007-02-15 10:48:00,103.212,103.245,103.155,103.212,87810772.0
2007-02-15 10:49:00,103.215,103.265,103.188,103.26,496384850.0
2007-02-15 10:50:00,103.25,103.281,103.213,103.213,316625400.0
2007-02-15 10:51:00,103.179,103.245,103.179,103.225,335829941.0
2007-02-15 10:52:00,103.235,103.255,103.223,103.223,247177609.0
2007-02-15 10:53:00,103.22,103.22,103.14,103.153,153716708.0
2007-02-15 10:54:00,103.15,103.15,103.04,103.085,248919144.0
2007-02-15 10:55:00,103.072,103.139,103.072,103.115,495431172.0
2007-02-15 10:56:00,103.125,103.135,103.095,103.11,154486448.0
2007-02-15 10:57:00,103.12,103.14,103.11,103.11,150818070.0
2007-02-15 10:58:00,103.11,103.117,103.087,103.11,124378602.0
2007-02-15 10:59:00,103.11,103.135,103.069,103.09,128947451.0
2007-02-15 11:00:00,103.08,103.08,103.027,103.07,368565313.0
2007-02-15 11:01:00,103.07,103.145,103.07,103.137,189438297.0
2007-02-15 11:02:00,103.135,103.195,103.125,103.16,245150809.0
2007-02-15 11:03:00,103.165,103.17,103.13,103.15,89630513.0
2007-02-15 11:04:00,103.14,103.14,103.087,103.115,878000081.0
2007-02-15 11:05:00,103.115,103.13,103.08,103.095,304199896.0
2007-02-15 11:06:00,103.09,103.13,103.09,103.125,405227445.0
2007-02-15 11:07:00,103.107,103.11,103.085,103.11,62494913.0
2007-02-15 11:08:00,103.095,103.114,103.087,103.087,447702878.0
2007-02-15 11:09:00,103.095,103.13,103.095,103.12,249038338.0
2007-02-15 11:10:00,103.11,103.13,103.105,103.13,135363080.0
2007-02-15 11:11:00,103.115,103.152,103.115,103.137,159709775.0
2007-02-15 11:12:00,103.14,103.145,103.12,103.135,222320681.0
2007-02-15 11:13:00,103.12,103.147,103.108,103.115,232928409.0
2007-02-15 11:14:00,103.105,103.13,103.105,103.13,243261317.0
2007-02-15 11:15:00,103.135,103.165,103.12,103.145,264715222.0
2007-02-15 11:16:00,103.145,103.19,103.135,103.18,81122728.0
2007-02-15 11:17:00,103.15,103.173,103.15,103.15,56926013.0
2007-02-15 11:18:00,103.16,103.173,103.145,103.145,154485553.0
2007-02-15 11:19:00,103.145,103.149,103.124,103.133,244423169.0
2007-02-15 11:20:00,103.14,103.147,103.1,103.14,252873005.0
2007-02-15 11:21:00,103.14,103.163,103.14,103.155,171519590.0
2007-02-15 11:22:00,103.155,103.205,103.135,103.135,193143143.0
2007-02-15 11:23:00,103.145,103.175,103.145,103.145,55939648.0
2007-02-15 11:24:00,103.14,103.159,103.13,103.14,248596794.0
2007-02-15 11:25:00,103.14,103.14,103.1,103.12,457013408.0
2007-02-15 11:26:00,103.105,103.105,103.072,103.09,73124192.0
2007-02-15 11:27:00,103.07,103.112,103.07,103.09,74191385.0
2007-02-15 11:28:00,103.08,103.083,103.03,103.07,118889039.0
2007-02-15 11:29:00,103.075,103.095,103.055,103.085,621597458.0
2007-02-15 11:30:00,103.083,103.1,103.03,103.1,149693699.0
2007-02-15 11:31:00,103.095,103.175,103.095,103.17,260544770.0
2007-02-15 11:32:00,103.155,103.18,103.115,103.13,381030959.0
2007-02-15 11:33:00,103.125,103.16,103.125,103.16,99723218.0
2007-02-15 11:34:00,103.14,103.19,103.12,103.17,164002401.0
2007-02-15 11:35:00,103.15,103.188,103.142,103.15,609154723.0
2007-02-15 11:36:00,103.175,103.192,103.16,103.177,63287449.0
2007-02-15 11:37:00,103.168,103.185,103.135,103.15,518483482.0
2007-02-15 11:38:00,103.145,103.145,103.12,103.135,367269738.0
2007-02-15 11:39:00,103.145,103.155,103.12,103.155,71421069.0
2007-02-15 11:40:00,103.138,103.16,103.105,103.13,75265807.0
2007-02-15 11:41:00,103.135,103.135,103.105,103.135,111382973.0
2007-02-15 11:42:00,103.125,103.127,103.105,103.115,108078750.0
2007-02-15 11:43:00,103.115,103.115,103.07,103.075,1133223280.0
2007-02-15 11:44:00,103.08,103.103,103.072,103.087,365925249.0
2007-02-15 11:45:00,103.085,103.102,103.07,103.102,259490666.0
2007-02-15 11:46:00,103.11,103.14,103.11,103.135,286787897.0
2007-02-15 11:47:00,103.14,103.145,103.099,103.115,70543304.0
2007-02-15 11:48:00,103.113,103.113,103.04,103.043,102054615.0
2007-02-15 11:49:00,103.06,103.075,103.06,103.075,84693068.0
2007-02-15 11:50:00,103.075,103.075,103.018,103.032,594496949.0
2007-02-15 11:51:00,103.03,103.05,103.03,103.037,48619515.0
2007-02-15 11:52:00,103.035,103.05,103.027,103.04,40426677.0
2007-02-15 11:53:00,103.04,103.07,103.03,103.048,95700650.0
2007-02-15 11:54:00,103.043,103.069,103.043,103.045,110669837.0
2007-02-15 11:55:00,103.045,103.065,103.026,103.06,268838002.0
2007-02-15 11:56:00,103.05,103.063,103.035,103.055,216209068.0
2007-02-15 11:57:00,103.055,103.081,103.055,103.06,61857297.0
2007-02-15 11:58:00,103.06,103.08,103.035,103.06,235381566.0
2007-02-15 11:59:00,103.05,103.075,103.045,103.045,330524496.0
2007-02-15 12:00:00,103.045,103.058,103.04,103.058,646874030.0
2007-02-15 12:01:00,103.042,103.08,103.042,103.072,213842186.0
2007-02-15 12:02:00,103.075,103.075,103.04,103.065,213808582.0
2007-02-15 12:03:00,103.07,103.11,103.07,103.087,362751110.0
2007-02-15 12:04:00,103.1,103.103,103.08,103.08,220973679.0
2007-02-15 12:05:00,103.085,103.115,103.085,103.115,81850720.0
2007-02-15 12:06:00,103.102,103.125,103.102,103.11,723217810.0
2007-02-15 12:07:00,103.115,103.115,103.08,103.09,284989083.0
2007-02-15 12:08:00,103.09,103.105,103.07,103.095,63675753.0
2007-02-15 12:09:00,103.078,103.12,103.078,103.098,288433927.0
2007-02-15 12:10:00,103.097,103.117,103.07,103.103,477357353.0
2007-02-15 12:11:00,103.098,103.135,103.095,103.135,68345264.0
2007-02-15 12:12:00,103.127,103.132,103.12,103.125,166301216.0
2007-02-15 12:13:00,103.13,103.156,103.12,103.15,26655995.0
2007-02-15 12:14:00,103.15,103.153,103.12,103.12,240795424.0
2007-02-15 12:15:00,103.12,103.13,103.115,103.115,30080785.0
2007-02-15 12:16:00,103.112,103.139,103.103,103.103,81470860.0
2007-02-15 12:17:00,103.1,103.12,103.075,103.075,49920213.0
2007-02-15 12:18:00,103.085,103.125,103.082,103.125,457750795.0
2007-02-15 12:19:00,103.105,103.113,103.08,103.08,150273604.0
2007-02-15 12:20:00,103.08,103.08,103.035,103.075,157127706.0
2007-02-15 12:21:00,103.058,103.073,103.045,103.05,124611648.0
2007-02-15 12:22:00,103.06,103.06,103.03,103.035,32899257.0
2007-02-15 12:23:00,103.035,103.035,102.985,103.005,401119542.0
2007-02-15 12:24:00,102.985,103.025,102.985,103.025,94581673.0
2007-02-15 12:25:00,103.03,103.045,103.017,103.017,83227756.0
2007-02-15 12:26:00,103.022,103.035,103.01,103.01,69948948.0
2007-02-15 12:27:00,103.005,103.068,102.996,103.05,90658989.0
2007-02-15 12:28:00,103.05,103.065,103.035,103.05,134221253.0
2007-02-15 12:29:00,103.04,103.041,103.03,103.04,85332113.0
2007-02-15 12:30:00,103.045,103.045,103.015,103.03,279322893.0
2007-02-15 12:31:00,103.035,103.063,103.02,103.05,263484452.0
2007-02-15 12:32:00,103.055,103.065,103.05,103.055,85935813.0
2007-02-15 12:33:00,103.06,103.07,103.045,103.045,127268018.0
2007-02-15 12:34:00,103.045,103.055,103.02,103.023,62310406.0
2007-02-15 12:35:00,103.045,103.055,103.015,103.042,154794473.0
2007-02-15 12:36:00,103.04,103.06,103.04,103.05,79233180.0
2007-02-15 12:37:00,103.05,103.05,103.028,103.045,97748162.0
2007-02-15 12:38:00,103.035,103.057,103.035,103.05,469177125.0
2007-02-15 12:39:00,103.047,103.061,103.047,103.05,59547339.0
2007-02-15 12:40:00,103.045,103.05,103.015,103.03,210290106.0
2007-02-15 12:41:00,103.035,103.035,102.986,102.99,337224127.0
2007-02-15 12:42:00,103.0,103.03,103.0,103.03,516775984.0
2007-02-15 12:43:00,103.023,103.023,103.005,103.005,33600732.0
2007-02-15 12:44:00,103.015,103.015,102.985,102.985,256651890.0
2007-02-15 12:45:00,103.0,103.013,102.97,102.985,497055943.0
2007-02-15 12:46:00,102.99,103.01,102.98,102.992,507753902.0
2007-02-15 12:47:00,102.995,103.002,102.965,102.965,34939453.0
2007-02-15 12:48:00,102.97,102.974,102.937,102.95,71278249.0
2007-02-15 12:49:00,102.945,102.957,102.935,102.945,338545342.0
2007-02-15 12:50:00,102.945,102.975,102.935,102.965,27060007.0
2007-02-15 12:51:00,102.97,102.979,102.94,102.95,347101780.0
2007-02-15 12:52:00,102.96,102.981,102.95,102.97,744577184.0
2007-02-15 12:53:00,102.96,102.995,102.96,102.983,447436538.0
2007-02-15 12:54:00,102.98,102.98,102.94,102.97,90715747.0
2007-02-15 12:55:00,102.96,102.975,102.94,102.955,320593249.0
2007-02-15 12:56:00,102.96,102.975,102.935,102.975,338198177.0
2007-02-15 12:57:00,102.983,102.995,102.89,102.935,361211067.0
2007-02-15 12:58:00,102.915,102.933,102.885,102.89,436972422.0
2007-02-15 12:59:00,102.92,102.92,102.875,102.9,112128064.0
2007-02-15 13:00:00,102.91,102.93,102.885,102.93,56489130.0
2007-02-15 13:01:00,102.882,102.955,102.879,102.9,392730466.0
2007-02-15 13:02:00,102.9,102.925,102.9,102.91,97251525.0
2007-02-15 13:03:00,102.915,102.915,102.887,102.913,213238515.0
2007-02-15 13:04:00,102.91,102.913,102.895,102.895,205529223.0
2007-02-15 13:05:00,102.915,102.915,102.887,102.89,257710695.0
2007-02-15 13:06:00,102.91,102.925,102.91,102.91,280599282.0
2007-02-15 13:07:00,102.91,102.948,102.874,102.9,370987437.0
2007-02-15 13:08:00,102.895,102.903,102.795,102.878,348770309.0
2007-02-15 13:09:00,102.88,102.905,102.875,102.905,70628834.0
2007-02-15 13:10:00,102.895,102.935,102.885,102.915,222704737.0
2007-02-15 13:11:00,102.915,102.935,102.91,102.93,63888413.0
2007-02-15 13:12:00,102.925,102.94,102.88,102.92,314249973.0
2007-02-15 13:13:00,102.907,102.924,102.895,102.895,129214598.0
2007-02-15 13:14:00,102.91,102.91,102.852,102.9,339764556.0
2007-02-15 13:15:00,102.905,102.932,102.875,102.923,336368630.0
2007-02-15 13:16:00,102.915,102.938,102.879,102.917,376747238.0
2007-02-15 13:17:00,102.925,102.955,102.925,102.945,286135757.0
2007-02-15 13:18:00,102.932,102.953,102.93,102.93,350435170.0
2007-02-15 13:19:00,102.937,102.965,102.915,102.96,240738630.0
2007-02-15 13:20:00,102.96,102.965,102.93,102.947,92215473.0
2007-02-15 13:21:00,102.95,102.951,102.912,102.945,157749661.0
2007-02-15 13:22:00,102.945,102.96,102.893,102.95,107108490.0
2007-02-15 13:23:00,102.945,102.96,102.9,102.935,221538197.0
2007-02-15 13:24:00,102.935,102.935,102.912,102.912,12085527.0
2007-02-15 13:25:00,102.915,102.925,102.915,102.925,21067299.0
2007-02-15 13:26:00,102.935,102.937,102.905,102.92,405353058.0
2007-02-15 13:27:00,102.93,102.964,102.885,102.93,289139701.0
2007-02-15 13:28:00,102.92,102.938,102.92,102.925,49588119.0
2007-02-15 13:29:00,102.93,102.935,102.925,102.925,67879008.0
2007-02-15 13:30:00,102.93,102.94,102.895,102.91,125321312.0
2007-02-15 13:31:00,102.91,102.93,102.9,102.93,218110940.0
2007-02-15 13:32:00,102.925,102.925,102.918,102.925,73110728.0
2007-02-15 13:33:00,102.925,102.945,102.876,102.935,309041015.0
2007-02-15 13:34:00,102.94,102.947,102.891,102.925,377969745.0
2007-02-15 13:35:00,102.932,102.951,102.888,102.925,180505284.0
2007-02-15 13:36:00,102.925,102.945,102.895,102.945,254875103.0
2007-02-15 13:37:00,102.942,102.975,102.942,102.975,128179329.0
2007-02-15 13:38:00,102.985,103.0,102.957,102.99,363206973.0
2007-02-15 13:39:00,102.99,102.99,102.926,102.982,267562051.0
2007-02-15 13:40:00,102.98,103.018,102.98,103.0,342629785.0
2007-02-15 13:41:00,102.995,103.005,102.987,102.987,56124717.0
2007-02-15 13:42:00,103.0,103.015,102.96,103.0,47746558.0
2007-02-15 13:43:00,103.005,103.033,103.005,103.03,68952390.0
2007-02-15 13:44:00,103.035,103.035,103.003,103.005,20529044.0
2007-02-15 13:45:00,103.005,103.05,102.985,103.02,369454785.0
2007-02-15 13:46:00,103.015,103.03,103.01,103.02,559351839.0
2007-02-15 13:47:00,102.968,103.053,102.968,103.005,369319708.0
2007-02-15 13:48:00,103.01,103.03,102.962,102.995,266798825.0
2007-02-15 13:49:00,103.0,103.022,102.971,103.01,342322693.0
2007-02-15 13:50:00,103.025,103.025,102.995,103.01,237539343.0
2007-02-15 13:51:00,103.0,103.008,102.988,103.0,113908984.0
2007-02-15 13:52:00,103.01,103.01,102.936,102.98,100690246.0
2007-02-15 13:53:00,102.975,102.98,102.901,102.98,446401986.0
2007-02-15 13:54:00,102.98,102.99,102.929,102.99,203022569.0
2007-02-15 13:55:00,102.993,103.005,102.938,102.985,338286933.0
2007-02-15 13:56:00,103.0,103.0,102.937,102.975,221745224.0
2007-02-15 13:57:00,102.97,102.98,102.965,102.98,75394903.0
2007-02-15 13:58:00,102.982,103.001,102.909,102.96,382397179.0
2007-02-15 13:59:00,102.95,102.963,102.917,102.94,157343917.0
2007-02-15 14:00:00,102.935,102.97,102.907,102.94,268496773.0
2007-02-15 14:01:00,102.94,102.965,102.934,102.935,249946918.0
2007-02-15 14:02:00,102.94,102.947,102.89,102.925,363256177.0
2007-02-15 14:03:00,102.923,102.95,102.92,102.95,105333959.0
2007-02-15 14:04:00,102.94,102.94,102.875,102.91,809216624.0
2007-02-15 14:05:00,102.908,102.936,102.882,102.925,219713958.0
2007-02-15 14:06:00,102.945,102.945,102.885,102.93,275936226.0
2007-02-15 14:07:00,102.935,102.943,102.921,102.942,154859390.0
2007-02-15 14:08:00,102.943,102.951,102.91,102.93,78954539.0
2007-02-15 14:09:00,102.93,102.94,102.92,102.92,40310155.0
2007-02-15 14:10:00,102.913,102.941,102.913,102.915,230531122.0
2007-02-15 14:11:00,102.915,102.928,102.857,102.902,73962798.0
2007-02-15 14:12:00,102.885,102.903,102.882,102.903,67252080.0
2007-02-15 14:13:00,102.89,102.912,102.882,102.897,93194742.0
2007-02-15 14:14:00,102.86,102.915,102.848,102.89,66273145.0
2007-02-15 14:15:00,102.88,102.915,102.843,102.877,299514106.0
2007-02-15 14:16:00,102.89,102.895,102.83,102.89,169741390.0
2007-02-15 14:17:00,102.89,102.895,102.865,102.865,37206687.0
2007-02-15 14:18:00,102.86,102.895,102.832,102.895,231458056.0
2007-02-15 14:19:00,102.885,102.905,102.875,102.885,107485133.0
2007-02-15 14:20:00,102.89,102.89,102.86,102.883,63025451.0
2007-02-15 14:21:00,102.905,102.905,102.88,102.88,101428173.0
2007-02-15 14:22:00,102.875,102.894,102.836,102.88,84768076.0
2007-02-15 14:23:00,102.88,102.889,102.875,102.875,249087228.0
2007-02-15 14:24:00,102.875,102.883,102.825,102.875,269524578.0
2007-02-15 14:25:00,102.88,102.893,102.88,102.893,83630331.0
2007-02-15 14:26:00,102.895,102.913,102.891,102.905,152716116.0
2007-02-15 14:27:00,102.905,102.925,102.905,102.905,83346087.0
2007-02-15 14:28:00,102.865,102.94,102.865,102.91,303903969.0
2007-02-15 14:29:00,102.87,102.925,102.856,102.925,455632031.0
2007-02-15 14:30:00,102.93,102.93,102.873,102.915,332382139.0
2007-02-15 14:31:00,102.875,102.925,102.875,102.925,337355968.0
2007-02-15 14:32:00,102.93,102.93,102.897,102.93,15853843.0
2007-02-15 14:33:00,102.925,102.925,102.864,102.922,252777646.0
2007-02-15 14:34:00,102.928,102.929,102.876,102.92,341545405.0
2007-02-15 14:35:00,102.905,102.92,102.895,102.92,73242164.0
2007-02-15 14:36:00,102.925,102.938,102.925,102.935,169568477.0
2007-02-15 14:37:00,102.925,102.942,102.921,102.94,45716964.0
2007-02-15 14:38:00,102.935,102.945,102.925,102.945,109172620.0
2007-02-15 14:39:00,102.943,102.955,102.943,102.955,202125076.0
2007-02-15 14:40:00,102.96,102.968,102.957,102.96,295486375.0
2007-02-15 14:41:00,102.955,102.964,102.925,102.93,320382147.0
2007-02-15 14:42:00,102.935,102.95,102.935,102.95,105376160.0
2007-02-15 14:43:00,102.95,102.982,102.942,102.95,137244617.0
2007-02-15 14:44:00,102.95,102.97,102.935,102.96,777339977.0
2007-02-15 14:45:00,103.02,103.04,103.01,103.01,419783872.0
2007-02-15 14:46:00,102.96,102.968,102.945,102.945,419783872.0
2007-02-15 14:47:00,102.955,102.955,102.935,102.945,150071789.0
2007-02-15 14:48:00,102.955,102.955,102.931,102.955,129083999.0
2007-02-15 14:49:00,102.952,102.965,102.935,102.935,198941075.0
2007-02-15 14:50:00,102.927,102.927,102.895,102.905,67297748.0
2007-02-15 14:51:00,102.908,102.919,102.888,102.905,376929771.0
2007-02-15 14:52:00,102.9,102.925,102.9,102.925,48346667.0
2007-02-15 14:53:00,102.925,102.942,102.909,102.91,153966410.0
2007-02-15 14:54:00,102.915,102.935,102.905,102.915,82266907.0
2007-02-15 14:55:00,102.92,102.92,102.88,102.907,117711351.0
2007-02-15 14:56:00,102.9,102.955,102.9,102.925,295390748.0
2007-02-15 14:57:00,102.93,102.95,102.895,102.935,503898739.0
2007-02-15 14:58:00,102.925,102.945,102.885,102.93,330558676.0
2007-02-15 14:59:00,102.94,102.94,102.87,102.92,1006627027.0
2007-02-15 15:00:00,102.928,102.945,102.876,102.945,618780975.0
2007-02-15 15:01:00,102.94,102.94,102.92,102.92,51252334.0
2007-02-15 15:02:00,102.925,102.943,102.925,102.93,509132630.0
2007-02-15 15:03:00,102.935,102.948,102.935,102.948,80002170.0
2007-02-15 15:04:00,102.93,102.948,102.925,102.94,68590510.0
2007-02-15 15:05:00,102.935,102.946,102.925,102.945,199403189.0
2007-02-15 15:06:00,102.94,102.95,102.927,102.927,267909642.0
2007-02-15 15:07:00,102.935,102.94,102.925,102.94,279780218.0
2007-02-15 15:08:00,102.935,102.945,102.93,102.935,30888743.0
2007-02-15 15:09:00,102.94,102.957,102.935,102.945,256071583.0
2007-02-15 15:10:00,102.945,102.946,102.94,102.94,161539475.0
2007-02-15 15:11:00,102.93,102.95,102.867,102.95,481945548.0
2007-02-15 15:12:00,102.94,102.956,102.92,102.94,99000430.0
2007-02-15 15:13:00,102.945,102.945,102.915,102.94,556183744.0
2007-02-15 15:14:00,102.935,102.947,102.928,102.928,145439037.0
2007-02-15 15:15:00,102.96,102.96,102.92,102.925,722912070.0
2007-02-15 15:16:00,102.925,102.95,102.925,102.95,187296061.0
2007-02-15 15:17:00,102.947,102.965,102.947,102.965,73476345.0
2007-02-15 15:18:00,102.963,102.98,102.96,102.965,73195444.0
2007-02-15 15:19:00,102.96,102.998,102.96,102.965,119349137.0
2007-02-15 15:20:00,102.965,103.056,102.935,103.056,323965795.0
2007-02-15 15:21:00,103.045,103.048,102.975,103.005,285956075.0
2007-02-15 15:22:00,103.0,103.01,102.965,103.005,127386145.0
2007-02-15 15:23:00,103.005,103.02,102.98,102.99,263475839.0
2007-02-15 15:24:00,103.0,103.03,102.99,103.01,107564306.0
2007-02-15 15:25:00,103.008,103.008,102.985,103.005,145851091.0
2007-02-15 15:26:00,102.997,103.02,102.98,102.98,98028431.0
2007-02-15 15:27:00,102.985,103.01,102.97,103.0,78400572.0
2007-02-15 15:28:00,103.0,103.005,102.963,102.982,91047997.0
2007-02-15 15:29:00,102.982,102.982,102.905,102.915,194515557.0
2007-02-15 15:30:00,102.902,103.02,102.902,103.02,242247536.0
2007-02-15 15:31:00,103.01,103.055,102.99,103.048,117356407.0
2007-02-15 15:32:00,103.035,103.065,103.005,103.065,118121294.0
2007-02-15 15:33:00,103.075,103.094,103.06,103.078,172645438.0
2007-02-15 15:34:00,103.075,103.095,103.063,103.085,33274589.0
2007-02-15 15:35:00,103.09,103.095,103.04,103.04,44533646.0
2007-02-15 15:36:00,103.045,103.05,103.017,103.035,68625767.0
2007-02-15 15:37:00,103.055,103.071,103.03,103.067,14444069.0
2007-02-15 15:38:00,103.07,103.07,103.012,103.03,37576532.0
2007-02-15 15:39:00,103.04,103.04,102.995,102.995,63753985.0
2007-02-15 15:40:00,102.995,103.01,102.97,103.0,587211775.0
2007-02-15 15:41:00,102.99,103.01,102.967,102.983,36642267.0
2007-02-15 15:42:00,102.99,103.02,102.975,102.99,58367201.0
2007-02-15 15:43:00,102.98,103.015,102.948,103.005,59764157.0
2007-02-15 15:44:00,103.002,103.055,102.997,103.02,113321020.0
2007-02-15 15:45:00,103.022,103.04,103.018,103.02,259377458.0
2007-02-15 15:46:00,103.005,103.035,103.005,103.012,372481277.0
2007-02-15 15:47:00,103.015,103.066,103.015,103.035,450233934.0
2007-02-15 15:48:00,103.035,103.035,103.005,103.005,202178370.0
2007-02-15 15:49:00,103.01,103.019,103.002,103.002,106459573.0
2007-02-15 15:50:00,103.01,103.012,102.99,103.012,67101032.0
2007-02-15 15:51:00,103.025,103.042,102.995,103.035,172089364.0
2007-02-15 15:52:00,103.022,103.04,103.016,103.022,433327371.0
2007-02-15 15:53:00,103.02,103.057,103.007,103.055,202800629.0
2007-02-15 15:54:00,103.06,103.068,102.993,103.045,197789513.0
2007-02-15 15:55:00,103.05,103.053,103.005,103.02,378420507.0
2007-02-15 15:56:00,103.02,103.047,103.005,103.01,517657502.0
2007-02-15 15:57:00,103.008,103.023,103.005,103.02,434602038.0
2007-02-15 15:58:00,103.02,103.053,103.01,103.01,208474703.0
2007-02-15 15:59:00,103.01,103.01,102.93,102.965,372775737.0
2007-02-15 16:00:00,102.965,102.983,102.9,102.943,139002733.0
2007-02-15 16:01:00,102.95,103.002,102.92,103.002,267388859.0
2007-02-15 16:02:00,103.01,103.02,102.975,102.975,410428101.0
2007-02-15 16:03:00,102.965,102.981,102.942,102.95,231148353.0
2007-02-15 16:04:00,102.955,102.98,102.917,102.95,168049331.0
2007-02-15 16:05:00,102.96,103.01,102.955,103.0,79319058.0
2007-02-15 16:06:00,103.01,103.03,102.955,102.955,30732621.0
2007-02-15 16:07:00,102.963,103.0,102.94,102.98,102890550.0
2007-02-15 16:08:00,102.97,103.025,102.96,103.02,83044631.0
2007-02-15 16:09:00,103.005,103.02,102.95,102.99,127579601.0
2007-02-15 16:10:00,102.99,103.0,102.975,103.0,120447242.0
2007-02-15 16:11:00,103.01,103.01,102.945,102.985,638110304.0
2007-02-15 16:12:00,102.985,103.025,102.985,103.02,271347750.0
2007-02-15 16:13:00,103.02,103.02,102.985,102.985,33758144.0
2007-02-15 16:14:00,102.99,103.034,102.925,102.945,89623245.0
2007-02-15 16:15:00,102.93,102.97,102.87,102.955,128874536.0
2007-02-15 16:16:00,102.96,102.96,102.9,102.96,101198255.0
2007-02-15 16:17:00,102.945,102.96,102.895,102.915,176040406.0
2007-02-15 16:18:00,102.913,102.913,102.885,102.89,81494218.0
2007-02-15 16:19:00,102.885,102.907,102.795,102.905,57721144.0
2007-02-15 16:20:00,102.9,102.935,102.9,102.915,45106682.0
2007-02-15 16:21:00,102.927,102.945,102.92,102.93,72402851.0
2007-02-15 16:22:00,102.93,102.96,102.893,102.96,150884066.0
2007-02-15 16:23:00,102.96,102.977,102.948,102.955,198667042.0
2007-02-15 16:24:00,102.96,102.977,102.948,102.97,81974045.0
2007-02-15 16:25:00,102.97,102.98,102.955,102.965,193160975.0
2007-02-15 16:26:00,102.97,102.98,102.955,102.98,140679884.0
2007-02-15 16:27:00,102.98,102.985,102.922,102.985,269678648.0
2007-02-15 16:28:00,102.99,103.012,102.975,103.005,102470299.0
2007-02-15 16:29:00,103.0,103.025,102.985,103.0,80559922.0
2007-02-15 16:30:00,103.005,103.035,102.98,102.98,95146837.0
2007-02-15 16:31:00,102.995,102.995,102.955,102.975,164440839.0
2007-02-15 16:32:00,102.995,102.995,102.96,102.975,138530782.0
2007-02-15 16:33:00,102.972,103.0,102.96,103.0,398859475.0
2007-02-15 16:34:00,103.0,103.005,102.987,103.0,115205937.0
2007-02-15 16:35:00,102.995,103.02,102.958,102.997,233773827.0
2007-02-15 16:36:00,103.003,103.02,102.963,103.013,407830147.0
2007-02-15 16:37:00,103.015,103.032,102.98,102.995,68850027.0
2007-02-15 16:38:00,103.002,103.004,102.945,102.985,436043770.0
2007-02-15 16:39:00,102.982,103.0,102.955,102.975,50536570.0
2007-02-15 16:40:00,102.968,103.005,102.965,103.005,83142977.0
2007-02-15 16:41:00,102.995,103.0,102.975,103.0,56798230.0
2007-02-15 16:42:00,102.99,102.992,102.96,102.975,293331374.0
2007-02-15 16:43:00,102.98,102.98,102.94,102.96,138862841.0
2007-02-15 16:44:00,102.955,102.985,102.945,102.985,42551537.0
2007-02-15 16:45:00,102.983,102.986,102.96,102.98,318141540.0
2007-02-15 16:46:00,102.97,102.975,102.961,102.972,152019747.0
2007-02-15 16:47:00,102.99,103.0,102.984,102.985,92454771.0
2007-02-15 16:48:00,102.93,103.002,102.93,102.96,133090360.0
2007-02-15 16:49:00,102.975,103.0,102.958,103.0,300104302.0
2007-02-15 16:50:00,103.008,103.03,103.005,103.005,54580085.0
2007-02-15 16:51:00,103.005,103.005,102.975,102.975,83459056.0
2007-02-15 16:52:00,102.975,103.015,102.975,103.015,125512206.0
2007-02-15 16:53:00,103.015,103.015,102.985,102.99,124452025.0
2007-02-15 16:54:00,102.995,103.024,102.985,102.99,270865394.0
2007-02-15 16:55:00,102.99,103.02,102.985,103.02,45083682.0
2007-02-15 16:56:00,103.015,103.025,102.985,103.005,97702967.0
2007-02-15 16:57:00,103.015,103.052,103.0,103.015,119916737.0
2007-02-15 16:58:00,103.015,103.028,103.01,103.01,142460182.0
2007-02-15 16:59:00,103.012,103.025,102.98,103.015,126306119.0
2007-02-15 17:00:00,103.015,103.02,102.945,102.96,128705218.0
2007-02-15 17:01:00,102.98,102.99,102.95,102.99,276990113.0
2007-02-15 17:02:00,102.987,102.987,102.915,102.95,46745161.0
2007-02-15 17:03:00,102.937,102.94,102.89,102.94,185299727.0
2007-02-15 17:04:00,102.94,102.94,102.866,102.89,192702259.0
2007-02-15 17:05:00,102.89,102.955,102.89,102.95,68882281.0
2007-02-15 17:06:00,102.95,102.95,102.915,102.925,106657159.0
2007-02-15 17:07:00,102.925,102.945,102.89,102.945,98082174.0
2007-02-15 17:08:00,102.94,102.951,102.905,102.92,273792386.0
2007-02-15 17:09:00,102.915,102.94,102.915,102.94,342718829.0
2007-02-15 17:10:00,102.95,102.955,102.928,102.935,34607948.0
2007-02-15 17:11:00,102.935,102.945,102.903,102.913,175354280.0
2007-02-15 17:12:00,102.905,102.925,102.893,102.925,171991768.0
2007-02-15 17:13:00,102.94,102.945,102.915,102.92,83083142.0
2007-02-15 17:14:00,102.925,102.937,102.915,102.935,129550822.0
2007-02-15 17:15:00,102.94,102.963,102.935,102.963,262328093.0
2007-02-15 17:16:00,102.965,102.98,102.96,102.98,56164144.0
2007-02-15 17:17:00,102.975,102.99,102.955,102.958,507146465.0
2007-02-15 17:18:00,102.963,102.995,102.963,102.977,154148306.0
2007-02-15 17:19:00,102.99,102.997,102.975,102.975,108502548.0
2007-02-15 17:20:00,102.98,102.995,102.955,102.972,80601625.0
2007-02-15 17:21:00,102.975,103.005,102.97,102.97,239919642.0
2007-02-15 17:22:00,102.977,102.99,102.975,102.978,146840943.0
2007-02-15 17:23:00,102.985,103.005,102.98,102.993,95485305.0
2007-02-15 17:24:00,102.985,103.008,102.97,102.99,67507456.0
2007-02-15 17:25:00,102.98,102.993,102.975,102.975,231249344.0
2007-02-15 17:26:00,102.985,102.985,102.97,102.97,25315346.0
2007-02-15 17:27:00,102.96,102.975,102.909,102.955,175405015.0
2007-02-15 17:28:00,102.953,102.953,102.91,102.915,91815186.0
2007-02-15 17:29:00,102.915,102.95,102.877,102.91,176053853.0
2007-02-15 17:30:00,102.905,102.913,102.842,102.873,74343177.0
2007-02-15 17:31:00,102.875,102.89,102.755,102.79,65468514.0
2007-02-15 17:32:00,102.78,102.81,102.755,102.795,48140677.0
2007-02-15 17:33:00,102.795,102.82,102.785,102.785,78061146.0
2007-02-15 17:34:00,102.785,102.787,102.705,102.725,120227542.0
2007-02-15 17:35:00,102.73,102.755,102.665,102.695,84906464.0
2007-02-15 17:36:00,102.695,102.705,102.68,102.69,160375103.0
2007-02-15 17:37:00,102.695,102.695,102.549,102.595,158456825.0
2007-02-15 17:38:00,102.569,102.677,102.569,102.665,109190376.0
2007-02-15 17:39:00,102.665,102.683,102.622,102.622,88361357.0
2007-02-15 17:40:00,102.628,102.628,102.585,102.595,35178861.0
2007-02-15 17:41:00,102.6,102.615,102.565,102.595,104901882.0
2007-02-15 17:42:00,102.602,102.625,102.58,102.59,90063409.0
2007-02-15 17:43:00,102.595,102.625,102.585,102.598,424515123.0
2007-02-15 17:44:00,102.602,102.602,102.51,102.52,195365449.0
2007-02-15 17:45:00,102.513,102.599,102.508,102.545,208020330.0
2007-02-15 17:46:00,102.595,102.695,102.59,102.683,30221321.0
2007-02-15 17:47:00,102.685,102.707,102.618,102.655,298905986.0
2007-02-15 17:48:00,102.65,102.67,102.56,102.653,151327806.0
2007-02-15 17:49:00,102.655,102.67,102.6,102.622,87770596.0
2007-02-15 17:50:00,102.63,102.645,102.605,102.625,125356955.0
2007-02-15 17:51:00,102.625,102.655,102.62,102.655,50350740.0
2007-02-15 17:52:00,102.647,102.68,102.615,102.615,57761954.0
2007-02-15 17:53:00,102.6,102.715,102.6,102.715,105331138.0
2007-02-15 17:54:00,102.718,102.718,102.69,102.705,79263857.0
2007-02-15 17:55:00,102.72,102.72,102.596,102.675,93804076.0
2007-02-15 17:56:00,102.67,102.672,102.65,102.658,103081229.0
2007-02-15 17:57:00,102.665,102.68,102.65,102.66,70711000.0
2007-02-15 17:58:00,102.665,102.67,102.595,102.595,90880328.0
2007-02-15 17:59:00,102.65,102.715,102.63,102.715,82389004.0
2007-02-15 18:00:00,102.72,102.725,102.605,102.645,170781008.0
2007-02-15 18:01:00,102.605,102.69,102.594,102.625,133310055.0
2007-02-15 18:02:00,102.623,102.655,102.6,102.6,101345129.0
2007-02-15 18:03:00,102.62,102.62,102.563,102.568,140789959.0
2007-02-15 18:04:00,102.562,102.61,102.562,102.61,24645398.0
2007-02-15 18:05:00,102.61,102.62,102.59,102.615,82413378.0
2007-02-15 18:06:00,102.61,102.643,102.61,102.643,161048750.0
2007-02-15 18:07:00,102.643,102.66,102.63,102.645,54908736.0
2007-02-15 18:08:00,102.64,102.665,102.596,102.665,409276112.0
2007-02-15 18:09:00,102.665,102.67,102.63,102.67,106266373.0
2007-02-15 18:10:00,102.675,102.69,102.64,102.658,51042993.0
2007-02-15 18:11:00,102.65,102.653,102.635,102.647,115167007.0
2007-02-15 18:12:00,102.645,102.68,102.63,102.64,91280146.0
2007-02-15 18:13:00,102.66,102.67,102.635,102.655,420596297.0
2007-02-15 18:14:00,102.64,102.645,102.635,102.645,182825351.0
2007-02-15 18:15:00,102.64,102.64,102.615,102.615,67984355.0
2007-02-15 18:16:00,102.615,102.64,102.612,102.613,79449944.0
2007-02-15 18:17:00,102.612,102.612,102.527,102.575,68858171.0
2007-02-15 18:18:00,102.565,102.585,102.555,102.58,162452794.0
2007-02-15 18:19:00,102.58,102.585,102.55,102.585,94830409.0
2007-02-15 18:20:00,102.575,102.597,102.535,102.597,64228640.0
2007-02-15 18:21:00,102.6,102.645,102.585,102.62,106594460.0
2007-02-15 18:22:00,102.61,102.63,102.59,102.613,93855719.0
2007-02-15 18:23:00,102.625,102.645,102.62,102.625,19491828.0
2007-02-15 18:24:00,102.625,102.626,102.573,102.58,64235449.0
2007-02-15 18:25:00,102.573,102.61,102.573,102.585,124980143.0
2007-02-15 18:26:00,102.59,102.59,102.543,102.585,125942704.0
2007-02-15 18:27:00,102.58,102.581,102.563,102.575,103909431.0
2007-02-15 18:28:00,102.575,102.593,102.557,102.58,123463829.0
2007-02-15 18:29:00,102.585,102.61,102.585,102.6,54867146.0
2007-02-15 18:30:00,102.615,102.625,102.592,102.625,46893341.0
2007-02-15 18:31:00,102.625,102.635,102.617,102.625,121843256.0
2007-02-15 18:32:00,102.635,102.635,102.605,102.628,73990532.0
2007-02-15 18:33:00,102.625,102.635,102.588,102.635,42963021.0
2007-02-15 18:34:00,102.625,102.625,102.608,102.61,158999595.0
2007-02-15 18:35:00,102.622,102.623,102.59,102.623,95165773.0
2007-02-15 18:36:00,102.63,102.63,102.61,102.622,81437410.0
2007-02-15 18:37:00,102.62,102.627,102.61,102.62,103962389.0
2007-02-15 18:38:00,102.625,102.635,102.613,102.625,50308449.0
2007-02-15 18:39:00,102.625,102.655,102.62,102.655,92084201.0
2007-02-15 18:40:00,102.655,102.655,102.63,102.63,13420153.0
2007-02-15 18:41:00,102.63,102.632,102.608,102.63,28548105.0
2007-02-15 18:42:00,102.628,102.63,102.605,102.62,126282049.0
2007-02-15 18:43:00,102.62,102.62,102.58,102.605,92961592.0
2007-02-15 18:44:00,102.605,102.605,102.568,102.585,78312048.0
2007-02-15 18:45:00,102.59,102.605,102.575,102.605,76441462.0
2007-02-15 18:46:00,102.598,102.632,102.598,102.62,99419197.0
2007-02-15 18:47:00,102.622,102.622,102.61,102.61,40641093.0
2007-02-15 18:48:00,102.605,102.645,102.605,102.645,42890718.0
2007-02-15 18:49:00,102.65,102.665,102.635,102.635,40268121.0
2007-02-15 18:50:00,102.635,102.69,102.635,102.67,106262199.0
2007-02-15 18:51:00,102.675,102.697,102.675,102.675,28616860.0
2007-02-15 18:52:00,102.673,102.695,102.658,102.658,49898246.0
2007-02-15 18:53:00,102.66,102.675,102.647,102.647,55008467.0
2007-02-15 18:54:00,102.64,102.665,102.635,102.645,85882105.0
2007-02-15 18:55:00,102.645,102.665,102.64,102.64,163594723.0
2007-02-15 18:56:00,102.643,102.655,102.635,102.655,38906369.0
2007-02-15 18:57:00,102.655,102.705,102.654,102.705,46587808.0
2007-02-15 18:58:00,102.705,102.705,102.66,102.66,212159816.0
2007-02-15 18:59:00,102.66,102.66,102.575,102.575,141091213.0
2007-02-15 19:00:00,102.57,102.622,102.54,102.552,64313054.0
2007-02-15 19:01:00,102.55,102.635,102.54,102.61,57874138.0
2007-02-15 19:02:00,102.6,102.614,102.555,102.598,158417088.0
2007-02-15 19:03:00,102.605,102.63,102.57,102.57,108565469.0
2007-02-15 19:04:00,102.565,102.615,102.56,102.6,140200419.0
2007-02-15 19:05:00,102.6,102.615,102.545,102.575,70232694.0
2007-02-15 19:06:00,102.565,102.585,102.545,102.545,37623810.0
2007-02-15 19:07:00,102.565,102.59,102.557,102.565,66201453.0
2007-02-15 19:08:00,102.58,102.58,102.507,102.545,115431042.0
2007-02-15 19:09:00,102.555,102.585,102.555,102.565,53411034.0
2007-02-15 19:10:00,102.572,102.594,102.555,102.585,95887240.0
2007-02-15 19:11:00,102.59,102.615,102.565,102.615,33354936.0
2007-02-15 19:12:00,102.608,102.635,102.608,102.625,64645895.0
2007-02-15 19:13:00,102.625,102.685,102.605,102.675,30527447.0
2007-02-15 19:14:00,102.68,102.682,102.665,102.675,55218676.0
2007-02-15 19:15:00,102.68,102.695,102.657,102.67,95070296.0
2007-02-15 19:16:00,102.67,102.682,102.65,102.655,150968872.0
2007-02-15 19:17:00,102.665,102.685,102.621,102.685,79064478.0
2007-02-15 19:18:00,102.68,102.685,102.66,102.685,95295657.0
2007-02-15 19:19:00,102.69,102.705,102.675,102.685,35281597.0
2007-02-15 19:20:00,102.692,102.692,102.659,102.67,84678469.0
2007-02-15 19:21:00,102.675,102.693,102.675,102.685,71854829.0
2007-02-15 19:22:00,102.695,102.695,102.68,102.685,113885486.0
2007-02-15 19:23:00,102.68,102.705,102.658,102.67,66657076.0
2007-02-15 19:24:00,102.675,102.679,102.658,102.67,27381000.0
2007-02-15 19:25:00,102.655,102.7,102.642,102.7,98656216.0
2007-02-15 19:26:00,102.678,102.678,102.64,102.675,56123331.0
2007-02-15 19:27:00,102.682,102.695,102.682,102.695,30820753.0
2007-02-15 19:28:00,102.685,102.7,102.675,102.675,74000644.0
2007-02-15 19:29:00,102.66,102.675,102.66,102.665,111688941.0
2007-02-15 19:30:00,102.66,102.69,102.66,102.69,44065508.0
2007-02-15 19:31:00,102.68,102.685,102.68,102.685,24898820.0
2007-02-15 19:32:00,102.688,102.688,102.663,102.67,65617741.0
2007-02-15 19:33:00,102.665,102.665,102.645,102.645,56438721.0
2007-02-15 19:34:00,102.64,102.655,102.63,102.655,85617189.0
2007-02-15 19:35:00,102.665,102.69,102.665,102.685,55285680.0
2007-02-15 19:36:00,102.675,102.68,102.668,102.68,53911349.0
2007-02-15 19:37:00,102.67,102.685,102.67,102.685,37176021.0
2007-02-15 19:38:00,102.685,102.685,102.673,102.675,29517964.0
2007-02-15 19:39:00,102.677,102.684,102.66,102.68,36798219.0
2007-02-15 19:40:00,102.685,102.72,102.665,102.72,53111677.0
2007-02-15 19:41:00,102.715,102.715,102.68,102.68,35174251.0
2007-02-15 19:42:00,102.685,102.685,102.663,102.67,62734001.0
2007-02-15 19:43:00,102.665,102.681,102.664,102.665,138012753.0
2007-02-15 19:44:00,102.667,102.685,102.655,102.685,37254120.0
2007-02-15 19:45:00,102.685,102.685,102.66,102.675,80182880.0
2007-02-15 19:46:00,102.675,102.675,102.665,102.665,11549618.0
2007-02-15 19:47:00,102.67,102.69,102.67,102.67,25590772.0
2007-02-15 19:48:00,102.665,102.69,102.663,102.675,25590772.0
2007-02-15 19:49:00,102.652,102.687,102.65,102.66,54828478.0
2007-02-15 19:50:00,102.655,102.68,102.654,102.66,80085748.0
2007-02-15 19:51:00,102.665,102.675,102.653,102.665,110272969.0
2007-02-15 19:52:00,102.665,102.665,102.645,102.65,47705981.0
2007-02-15 19:53:00,102.655,102.655,102.62,102.64,76762392.0
2007-02-15 19:54:00,102.645,102.675,102.645,102.675,31712769.0
2007-02-15 19:55:00,102.68,102.68,102.648,102.65,25465539.0
2007-02-15 19:56:00,102.65,102.665,102.65,102.665,94166954.0
2007-02-15 19:57:00,102.66,102.666,102.66,102.665,78951040.0
2007-02-15 19:58:00,102.665,102.68,102.648,102.65,17798126.0
2007-02-15 19:59:00,102.66,102.661,102.65,102.655,67358896.0
2007-02-15 20:00:00,102.66,102.705,102.65,102.69,96427725.0
2007-02-15 20:01:00,102.647,102.71,102.647,102.685,100035921.0
2007-02-15 20:02:00,102.688,102.705,102.688,102.705,25895871.0
2007-02-15 20:03:00,102.688,102.71,102.655,102.695,99027398.0
2007-02-15 20:04:00,102.697,102.75,102.697,102.75,117149808.0
2007-02-15 20:05:00,102.745,102.745,102.74,102.74,13421596.0
2007-02-15 20:06:00,102.74,102.747,102.71,102.71,98856852.0
2007-02-15 20:07:00,102.72,102.735,102.72,102.735,68209818.0
2007-02-15 20:08:00,102.72,102.745,102.72,102.72,67152415.0
2007-02-15 20:09:00,102.73,102.735,102.71,102.71,88323993.0
2007-02-15 20:10:00,102.7,102.713,102.688,102.688,49872974.0
2007-02-15 20:11:00,102.695,102.72,102.694,102.72,78028551.0
2007-02-15 20:12:00,102.7,102.707,102.65,102.65,34563356.0
2007-02-15 20:13:00,102.683,102.69,102.679,102.69,59154419.0
2007-02-15 20:14:00,102.685,102.685,102.68,102.68,17709382.0
2007-02-15 20:15:00,102.677,102.694,102.668,102.677,79939701.0
2007-02-15 20:16:00,102.685,102.71,102.672,102.685,27065023.0
2007-02-15 20:17:00,102.682,102.692,102.652,102.655,123089726.0
2007-02-15 20:18:00,102.65,102.681,102.65,102.67,52045390.0
2007-02-15 20:19:00,102.655,102.67,102.655,102.67,62516669.0
2007-02-15 20:20:00,102.665,102.665,102.65,102.65,34300750.0
2007-02-15 20:21:00,102.657,102.673,102.657,102.665,35651492.0
2007-02-15 20:22:00,102.657,102.675,102.635,102.635,93433286.0
2007-02-15 20:23:00,102.635,102.66,102.625,102.645,66709565.0
2007-02-15 20:24:00,102.632,102.658,102.632,102.645,72916217.0
2007-02-15 20:25:00,102.645,102.66,102.625,102.648,46406341.0
2007-02-15 20:26:00,102.64,102.65,102.64,102.65,45558055.0
2007-02-15 20:27:00,102.645,102.67,102.645,102.67,68981858.0
2007-02-15 20:28:00,102.668,102.685,102.668,102.685,90485562.0
2007-02-15 20:29:00,102.69,102.69,102.672,102.672,39476860.0
2007-02-15 20:30:00,102.675,102.71,102.66,102.695,63319447.0
2007-02-15 20:31:00,102.695,102.715,102.69,102.69,98747156.0
2007-02-15 20:32:00,102.695,102.705,102.631,102.655,44504240.0
2007-02-15 20:33:00,102.663,102.68,102.66,102.66,88805498.0
2007-02-15 20:34:00,102.665,102.665,102.645,102.645,42738838.0
2007-02-15 20:35:00,102.66,102.665,102.66,102.665,24175822.0
2007-02-15 20:36:00,102.67,102.67,102.643,102.66,94433967.0
2007-02-15 20:37:00,102.66,102.675,102.66,102.665,162375754.0
2007-02-15 20:38:00,102.665,102.685,102.665,102.672,48545471.0
2007-02-15 20:39:00,102.7,102.7,102.67,102.68,42301679.0
2007-02-15 20:40:00,102.69,102.69,102.68,102.69,42301679.0
2007-02-15 20:41:00,102.68,102.69,102.67,102.68,42301679.0
2007-02-15 20:42:00,102.68,102.685,102.675,102.685,42301679.0
2007-02-15 20:43:00,102.68,102.685,102.665,102.665,19261334.0
2007-02-15 20:44:00,102.67,102.685,102.665,102.675,78054295.0
2007-02-15 20:45:00,102.68,102.68,102.675,102.675,4314048.0
2007-02-15 20:46:00,102.675,102.692,102.67,102.67,71430903.0
2007-02-15 20:47:00,102.678,102.683,102.675,102.675,90298534.0
2007-02-15 20:48:00,102.678,102.678,102.62,102.648,81286170.0
2007-02-15 20:49:00,102.665,102.665,102.65,102.655,94741856.0
2007-02-15 20:50:00,102.66,102.69,102.66,102.69,40255607.0
2007-02-15 20:51:00,102.692,102.701,102.678,102.695,73935941.0
2007-02-15 20:52:00,102.7,102.7,102.688,102.688,72525169.0
2007-02-15 20:53:00,102.697,102.697,102.68,102.68,184097858.0
2007-02-15 20:54:00,102.685,102.71,102.675,102.68,40335222.0
2007-02-15 20:55:00,102.69,102.695,102.682,102.682,17471731.0
2007-02-15 20:56:00,102.685,102.685,102.674,102.68,88622175.0
2007-02-15 20:57:00,102.68,102.693,102.675,102.675,87133756.0
2007-02-15 20:58:00,102.675,102.675,102.662,102.665,129887288.0
2007-02-15 20:59:00,102.67,102.68,102.665,102.665,53594076.0
2007-02-15 21:00:00,102.66,102.683,102.66,102.67,91544728.0
2007-02-15 21:01:00,102.675,102.675,102.66,102.66,106431721.0
2007-02-15 21:02:00,102.66,102.683,102.66,102.675,98574572.0
2007-02-15 21:03:00,102.657,102.673,102.657,102.665,107255930.0
2007-02-15 21:04:00,102.668,102.68,102.665,102.68,25749262.0
2007-02-15 21:05:00,102.67,102.69,102.67,102.685,194736730.0
2007-02-15 21:06:00,102.68,102.71,102.68,102.695,28712855.0
2007-02-15 21:07:00,102.695,102.697,102.69,102.695,22978552.0
2007-02-15 21:08:00,102.69,102.71,102.685,102.71,72450461.0
2007-02-15 21:09:00,102.71,102.72,102.7,102.7,120027600.0
2007-02-15 21:10:00,102.702,102.715,102.669,102.715,71098375.0
2007-02-15 21:11:00,102.713,102.719,102.701,102.705,64720638.0
2007-02-15 21:12:00,102.703,102.716,102.69,102.705,107681230.0
2007-02-15 21:13:00,102.71,102.711,102.695,102.695,140251813.0
2007-02-15 21:14:00,102.705,102.72,102.705,102.705,38071855.0
2007-02-15 21:15:00,102.705,102.714,102.705,102.707,85515914.0
2007-02-15 21:16:00,102.705,102.723,102.675,102.7,61876592.0
2007-02-15 21:17:00,102.698,102.708,102.698,102.708,50300344.0
2007-02-15 21:18:00,102.705,102.718,102.699,102.71,62552907.0
2007-02-15 21:19:00,102.72,102.72,102.707,102.712,72280892.0
2007-02-15 21:20:00,102.715,102.725,102.715,102.72,60410526.0
2007-02-15 21:21:00,102.715,102.732,102.715,102.732,64259367.0
2007-02-15 21:22:00,102.725,102.725,102.69,102.695,55500164.0
2007-02-15 21:23:00,102.695,102.709,102.695,102.7,38213650.0
2007-02-15 21:24:00,102.7,102.702,102.682,102.685,95309149.0
2007-02-15 21:25:00,102.69,102.7,102.67,102.683,33376382.0
2007-02-15 21:26:00,102.67,102.706,102.668,102.668,99459384.0
2007-02-15 21:27:00,102.685,102.69,102.665,102.68,88233465.0
2007-02-15 21:28:00,102.685,102.69,102.68,102.69,23531453.0
2007-02-15 21:29:00,102.57,102.59,102.57,102.57,62118363.0
2007-02-15 21:30:00,102.685,102.705,102.685,102.705,62118363.0
2007-02-15 21:31:00,102.705,102.72,102.705,102.72,81471354.0
2007-02-15 21:32:00,102.72,102.735,102.718,102.735,115440156.0
2007-02-15 21:33:00,102.727,102.73,102.727,102.73,9933605.0
2007-02-15 21:34:00,102.725,102.725,102.68,102.697,83509519.0
2007-02-15 21:35:00,102.692,102.715,102.69,102.705,106539510.0
2007-02-15 21:36:00,102.705,102.705,102.673,102.693,129013164.0
2007-02-15 21:37:00,102.7,102.704,102.685,102.69,93636837.0
2007-02-15 21:38:00,102.68,102.697,102.67,102.69,42689075.0
2007-02-15 21:39:00,102.69,102.7,102.665,102.68,35774868.0
2007-02-15 21:40:00,102.69,102.69,102.655,102.675,73320812.0
2007-02-15 21:41:00,102.673,102.683,102.668,102.682,59749364.0
2007-02-15 21:42:00,102.68,102.687,102.67,102.67,86553036.0
2007-02-15 21:43:00,102.655,102.705,102.652,102.688,99948063.0
2007-02-15 21:44:00,102.695,102.72,102.635,102.66,66107420.0
2007-02-15 21:45:00,102.645,102.66,102.625,102.66,116274164.0
2007-02-15 21:46:00,102.66,102.66,102.64,102.655,106925975.0
2007-02-15 21:47:00,102.65,102.667,102.645,102.645,41995396.0
2007-02-15 21:48:00,102.645,102.658,102.635,102.658,73284756.0
2007-02-15 21:49:00,102.65,102.653,102.629,102.648,95524724.0
2007-02-15 21:50:00,102.655,102.655,102.63,102.645,142796226.0
2007-02-15 21:51:00,102.64,102.655,102.637,102.637,84611351.0
2007-02-15 21:52:00,102.54,102.54,102.51,102.54,78262509.0
2007-02-15 21:53:00,102.65,102.665,102.597,102.665,78262509.0
2007-02-15 21:54:00,102.655,102.685,102.655,102.663,95795480.0
2007-02-15 21:55:00,102.665,102.692,102.665,102.692,244356203.0
2007-02-15 21:56:00,102.7,102.7,102.675,102.68,6697579.0
2007-02-15 21:57:00,102.675,102.705,102.675,102.69,94516936.0
2007-02-15 21:58:00,102.685,102.71,102.681,102.69,57763262.0
2007-02-15 21:59:00,102.685,102.685,102.63,102.655,185322650.0
2007-02-15 22:00:00,102.635,102.67,102.635,102.67,67294580.0
2007-02-15 22:01:00,102.655,102.694,102.64,102.675,72688125.0
2007-02-15 22:02:00,102.68,102.68,102.637,102.637,66529863.0
2007-02-15 22:03:00,102.642,102.65,102.61,102.63,91672266.0
2007-02-15 22:04:00,102.605,102.621,102.585,102.615,41383523.0
2007-02-15 22:05:00,102.615,102.615,102.58,102.595,143972896.0
2007-02-15 22:06:00,102.595,102.605,102.58,102.58,66515641.0
2007-02-15 22:07:00,102.585,102.595,102.575,102.575,48469861.0
2007-02-15 22:08:00,102.57,102.595,102.57,102.595,30686477.0
2007-02-15 22:09:00,102.577,102.595,102.575,102.592,113940953.0
2007-02-15 22:10:00,102.588,102.599,102.556,102.59,139895544.0
2007-02-15 22:11:00,102.585,102.587,102.56,102.585,98873177.0
2007-02-15 22:12:00,102.575,102.59,102.562,102.57,102187238.0
2007-02-15 22:13:00,102.56,102.58,102.56,102.565,23279681.0
2007-02-15 22:14:00,102.57,102.583,102.555,102.565,129856738.0
2007-02-15 22:15:00,102.563,102.575,102.553,102.555,79464993.0
2007-02-15 22:16:00,102.57,102.575,102.565,102.565,52812608.0
2007-02-15 22:17:00,102.56,102.578,102.55,102.565,97141090.0
2007-02-15 22:18:00,102.575,102.579,102.565,102.565,22519789.0
2007-02-15 22:19:00,102.575,102.58,102.565,102.577,67143548.0
2007-02-15 22:20:00,102.575,102.597,102.565,102.575,36454541.0
2007-02-15 22:21:00,102.58,102.587,102.565,102.572,37265281.0
2007-02-15 22:22:00,102.58,102.586,102.58,102.585,46523062.0
2007-02-15 22:23:00,102.585,102.587,102.575,102.575,75183005.0
2007-02-15 22:24:00,102.575,102.59,102.563,102.58,92217702.0
2007-02-15 22:25:00,102.575,102.581,102.573,102.578,31621543.0
2007-02-15 22:26:00,102.585,102.59,102.547,102.57,68643550.0
2007-02-15 22:27:00,102.557,102.59,102.557,102.59,37539306.0
2007-02-15 22:28:00,102.573,102.595,102.566,102.585,123798991.0
2007-02-15 22:29:00,102.577,102.596,102.534,102.57,108576086.0
2007-02-15 22:30:00,102.58,102.585,102.54,102.54,23373099.0
2007-02-15 22:31:00,102.525,102.575,102.525,102.567,77419907.0
2007-02-15 22:32:00,102.565,102.58,102.515,102.515,119990247.0
2007-02-15 22:33:00,102.555,102.585,102.555,102.585,45380364.0
2007-02-15 22:35:00,102.59,102.59,102.57,102.59,95466901.0
2007-02-15 22:36:00,102.595,102.595,102.555,102.56,49281893.0
2007-02-15 22:37:00,102.575,102.575,102.548,102.563,155398394.0
2007-02-15 22:38:00,102.577,102.59,102.56,102.56,118288683.0
2007-02-15 22:39:00,102.58,102.58,102.55,102.55,72552905.0
2007-02-15 22:40:00,102.565,102.57,102.565,102.57,79980451.0
2007-02-15 22:41:00,102.565,102.568,102.545,102.555,74119987.0
2007-02-15 22:42:00,102.553,102.558,102.521,102.558,79463286.0
2007-02-15 22:43:00,102.56,102.56,102.51,102.535,35956974.0
2007-02-15 22:44:00,102.528,102.528,102.485,102.51,219146638.0
2007-02-15 22:45:00,102.52,102.54,102.515,102.53,45654519.0
2007-02-15 22:46:00,102.5,102.523,102.48,102.515,55109116.0
2007-02-15 22:47:00,102.515,102.525,102.492,102.5,50165429.0
2007-02-15 22:48:00,102.525,102.545,102.52,102.545,92043735.0
2007-02-15 22:49:00,102.535,102.543,102.528,102.528,174758601.0
2007-02-15 22:50:00,102.54,102.548,102.522,102.535,170423673.0
2007-02-15 22:51:00,102.53,102.538,102.508,102.517,243966774.0
2007-02-15 22:52:00,102.535,102.542,102.52,102.525,108179663.0
2007-02-15 22:53:00,102.51,102.54,102.51,102.535,215276864.0
2007-02-15 22:54:00,102.535,102.54,102.523,102.523,119967125.0
2007-02-15 22:55:00,102.535,102.535,102.48,102.505,108763334.0
2007-02-15 22:56:00,102.51,102.51,102.485,102.49,40991293.0
2007-02-15 22:57:00,102.495,102.508,102.485,102.508,81990140.0
2007-02-15 22:58:00,102.495,102.505,102.485,102.495,31464167.0
2007-02-15 22:59:00,102.48,102.493,102.47,102.493,149120361.0
2007-02-15 23:00:00,102.492,102.505,102.475,102.49,70449535.0
2007-02-15 23:01:00,102.49,102.49,102.44,102.45,89653026.0
2007-02-15 23:02:00,102.458,102.505,102.458,102.495,96671262.0
2007-02-15 23:03:00,102.465,102.485,102.462,102.47,34394372.0
2007-02-15 23:04:00,102.482,102.5,102.463,102.47,85859501.0
2007-02-15 23:05:00,102.47,102.495,102.47,102.475,156499870.0
2007-02-15 23:06:00,102.47,102.495,102.458,102.485,39750557.0
2007-02-15 23:07:00,102.473,102.49,102.473,102.49,114879477.0
2007-02-15 23:08:00,102.49,102.495,102.489,102.495,20102399.0
2007-02-15 23:09:00,102.49,102.505,102.49,102.505,96751517.0
2007-02-15 23:10:00,102.495,102.5,102.48,102.497,81571681.0
2007-02-15 23:11:00,102.508,102.53,102.47,102.515,59906226.0
2007-02-15 23:12:00,102.505,102.52,102.505,102.515,44085531.0
2007-02-15 23:13:00,102.525,102.525,102.505,102.505,16414174.0
2007-02-15 23:14:00,102.485,102.51,102.482,102.51,56765114.0
2007-02-15 23:15:00,102.493,102.52,102.493,102.52,135715875.0
2007-02-15 23:16:00,102.52,102.52,102.502,102.505,279928185.0
2007-02-15 23:17:00,102.515,102.515,102.505,102.505,45224981.0
2007-02-15 23:18:00,102.5,102.513,102.493,102.493,47007643.0
2007-02-15 23:19:00,102.495,102.505,102.494,102.495,30642721.0
2007-02-15 23:20:00,102.49,102.5,102.49,102.49,111360648.0
2007-02-15 23:21:00,102.49,102.495,102.484,102.495,46460075.0
2007-02-15 23:22:00,102.485,102.5,102.485,102.5,147274419.0
2007-02-15 23:23:00,102.57,102.57,102.56,102.57,87790179.0
2007-02-15 23:24:00,102.495,102.5,102.487,102.49,87790179.0
2007-02-15 23:25:00,102.493,102.502,102.477,102.49,201496164.0
2007-02-15 23:26:00,102.485,102.505,102.485,102.505,108404166.0
2007-02-15 23:27:00,102.485,102.515,102.485,102.515,46671379.0
2007-02-15 23:28:00,102.513,102.513,102.465,102.49,32311125.0
2007-02-15 23:29:00,102.5,102.53,102.442,102.53,100437501.0
2007-02-15 23:30:00,102.525,102.535,102.525,102.525,57260527.0
2007-02-15 23:31:00,102.52,102.52,102.503,102.51,131530057.0
2007-02-15 23:32:00,102.51,102.53,102.5,102.515,185668814.0
2007-02-15 23:33:00,102.513,102.525,102.51,102.525,51227020.0
2007-02-15 23:34:00,102.52,102.523,102.512,102.523,24467372.0
2007-02-15 23:35:00,102.53,102.53,102.515,102.525,21694914.0
2007-02-15 23:36:00,102.528,102.53,102.52,102.525,114226687.0
2007-02-15 23:37:00,102.525,102.525,102.492,102.495,60282923.0
2007-02-15 23:38:00,102.49,102.52,102.49,102.505,35497253.0
2007-02-15 23:39:00,102.505,102.53,102.497,102.508,77006720.0
2007-02-15 23:40:00,102.508,102.523,102.508,102.523,112724813.0
2007-02-15 23:41:00,102.525,102.525,102.508,102.525,22125542.0
2007-02-15 23:42:00,102.525,102.532,102.468,102.53,104398450.0
2007-02-15 23:43:00,102.528,102.54,102.502,102.527,48383880.0
2007-02-15 23:44:00,102.52,102.53,102.485,102.485,114916704.0
2007-02-15 23:45:00,102.52,102.545,102.518,102.525,16883164.0
2007-02-15 23:46:00,102.525,102.527,102.51,102.515,12158664.0
2007-02-15 23:47:00,102.515,102.515,102.49,102.495,70869205.0
2007-02-15 23:48:00,102.5,102.507,102.45,102.483,54395374.0
2007-02-15 23:49:00,102.5,102.5,102.465,102.48,70518249.0
2007-02-15 23:50:00,102.495,102.495,102.475,102.488,93532660.0
2007-02-15 23:51:00,102.482,102.512,102.475,102.512,45060295.0
2007-02-15 23:52:00,102.51,102.525,102.5,102.512,55223114.0
2007-02-15 23:53:00,102.51,102.52,102.495,102.52,45346247.0
2007-02-15 23:54:00,102.51,102.545,102.51,102.515,83795941.0
2007-02-15 23:55:00,102.53,102.53,102.5,102.53,95839656.0
2007-02-15 23:56:00,102.515,102.525,102.51,102.51,80815286.0
2007-02-15 23:57:00,102.515,102.558,102.515,102.525,104613570.0
2007-02-15 23:58:00,102.527,102.555,102.523,102.555,9381669.0
2007-02-15 23:59:00,102.535,102.555,102.525,102.525,104957415.0
2007-02-16 00:00:00,102.525,102.573,102.5,102.552,98339976.0
2007-02-16 00:01:00,102.53,102.53,102.5,102.5,66345873.0
2007-02-16 00:03:00,102.545,102.545,102.525,102.53,66345873.0
2007-02-16 00:04:00,102.54,102.54,102.512,102.512,88625868.0
2007-02-16 00:05:00,102.52,102.545,102.52,102.535,25416322.0
2007-02-16 00:06:00,102.523,102.547,102.505,102.543,110112089.0
2007-02-16 00:07:00,102.56,102.58,102.55,102.58,91340377.0
2007-02-16 00:08:00,102.558,102.575,102.558,102.575,60031641.0
2007-02-16 00:09:00,102.58,102.588,102.555,102.573,35545600.0
2007-02-16 00:10:00,102.575,102.585,102.575,102.58,61302189.0
2007-02-16 00:11:00,102.575,102.595,102.558,102.595,66364262.0
2007-02-16 00:12:00,102.59,102.59,102.575,102.575,37283625.0
2007-02-16 00:13:00,102.555,102.58,102.555,102.58,63761870.0
2007-02-16 00:14:00,102.565,102.576,102.56,102.57,71340183.0
2007-02-16 00:15:00,102.56,102.585,102.56,102.58,143228592.0
2007-02-16 00:16:00,102.58,102.59,102.56,102.575,194797352.0
2007-02-16 00:17:00,102.58,102.585,102.57,102.58,138357578.0
2007-02-16 00:18:00,102.585,102.587,102.57,102.575,55164212.0
2007-02-16 00:19:00,102.585,102.595,102.57,102.585,92326022.0
2007-02-16 00:20:00,102.58,102.58,102.555,102.57,82672208.0
2007-02-16 00:21:00,102.57,102.579,102.562,102.575,109448355.0
2007-02-16 00:22:00,102.585,102.61,102.585,102.595,91623585.0
2007-02-16 00:23:00,102.595,102.595,102.555,102.565,35963144.0
2007-02-16 00:24:00,102.565,102.565,102.555,102.555,69815525.0
2007-02-16 00:25:00,102.56,102.573,102.556,102.573,30893911.0
2007-02-16 00:26:00,102.572,102.586,102.552,102.552,56514310.0
2007-02-16 00:27:00,102.555,102.58,102.555,102.575,53406840.0
2007-02-16 00:28:00,102.575,102.58,102.55,102.57,42303471.0
2007-02-16 00:29:00,102.57,102.58,102.567,102.57,115897830.0
2007-02-16 00:30:00,102.575,102.595,102.575,102.595,75600518.0
2007-02-16 00:31:00,102.59,102.59,102.57,102.59,97853116.0
2007-02-16 00:32:00,102.595,102.6,102.56,102.58,73799562.0
2007-02-16 00:33:00,102.58,102.586,102.579,102.583,101954120.0
2007-02-16 00:34:00,102.58,102.582,102.562,102.573,15242898.0
2007-02-16 00:35:00,102.58,102.58,102.548,102.565,92747781.0
2007-02-16 00:36:00,102.565,102.605,102.565,102.595,20712854.0
2007-02-16 00:37:00,102.587,102.603,102.545,102.545,79786814.0
2007-02-16 00:38:00,102.55,102.561,102.528,102.545,75186409.0
2007-02-16 00:39:00,102.548,102.555,102.52,102.52,127343908.0
2007-02-16 00:40:00,102.53,102.54,102.495,102.495,118089432.0
2007-02-16 00:41:00,102.525,102.538,102.507,102.515,35266401.0
2007-02-16 00:42:00,102.515,102.523,102.499,102.5,57924669.0
2007-02-16 00:43:00,102.5,102.515,102.5,102.515,70472155.0
2007-02-16 00:44:00,102.515,102.515,102.505,102.515,42858595.0
2007-02-16 00:45:00,102.515,102.515,102.46,102.48,66324527.0
2007-02-16 00:46:00,102.475,102.505,102.475,102.495,26165600.0
2007-02-16 00:47:00,102.495,102.54,102.495,102.54,49902401.0
2007-02-16 00:48:00,102.52,102.563,102.495,102.523,67291605.0
2007-02-16 00:49:00,102.51,102.525,102.48,102.49,93379440.0
2007-02-16 00:50:00,102.495,102.52,102.495,102.5,36728868.0
2007-02-16 00:51:00,102.5,102.5,102.45,102.495,50906738.0
2007-02-16 00:52:00,102.492,102.517,102.492,102.495,75680515.0
2007-02-16 00:53:00,102.502,102.51,102.501,102.502,102884322.0
2007-02-16 00:54:00,102.505,102.505,102.482,102.493,63035259.0
2007-02-16 00:55:00,102.49,102.515,102.49,102.49,50624360.0
2007-02-16 00:56:00,102.495,102.508,102.48,102.485,51462773.0
2007-02-16 00:57:00,102.48,102.485,102.473,102.485,29907037.0
2007-02-16 00:58:00,102.48,102.484,102.45,102.473,161856958.0
2007-02-16 00:59:00,102.46,102.485,102.435,102.485,78643032.0
2007-02-16 01:00:00,102.485,102.515,102.465,102.515,47310482.0
2007-02-16 01:01:00,102.51,102.523,102.485,102.51,168750184.0
2007-02-16 01:02:00,102.505,102.51,102.5,102.505,41908063.0
2007-02-16 01:03:00,102.505,102.505,102.5,102.5,21127836.0
2007-02-16 01:04:00,102.505,102.505,102.486,102.5,85241985.0
2007-02-16 01:05:00,102.63,102.64,102.62,102.64,99684090.0
2007-02-16 01:06:00,102.51,102.51,102.495,102.503,99684090.0
2007-02-16 01:07:00,102.495,102.519,102.485,102.485,34238814.0
2007-02-16 01:08:00,102.49,102.502,102.49,102.493,24437502.0
2007-02-16 01:09:00,102.5,102.5,102.488,102.49,67469393.0
2007-02-16 01:10:00,102.5,102.515,102.5,102.515,31644189.0
2007-02-16 01:11:00,102.515,102.52,102.497,102.52,69942332.0
2007-02-16 01:12:00,102.513,102.52,102.495,102.52,30932971.0
2007-02-16 01:13:00,102.512,102.514,102.506,102.51,67047335.0
2007-02-16 01:14:00,102.505,102.518,102.467,102.518,51409252.0
2007-02-16 01:15:00,102.512,102.522,102.51,102.51,160580714.0
2007-02-16 01:16:00,102.525,102.525,102.498,102.512,40762481.0
2007-02-16 01:17:00,102.505,102.515,102.462,102.5,84399186.0
2007-02-16 01:18:00,102.505,102.526,102.505,102.518,19434568.0
2007-02-16 01:19:00,102.515,102.525,102.505,102.508,77387545.0
2007-02-16 01:20:00,102.527,102.527,102.505,102.527,168656058.0
2007-02-16 01:21:00,102.535,102.545,102.535,102.54,93489607.0
2007-02-16 01:22:00,102.54,102.56,102.525,102.56,15577322.0
2007-02-16 01:23:00,102.56,102.58,102.555,102.565,59326915.0
2007-02-16 01:24:00,102.565,102.575,102.565,102.565,102239808.0
2007-02-16 01:25:00,102.567,102.585,102.547,102.585,77489872.0
2007-02-16 01:26:00,102.595,102.595,102.554,102.56,49343929.0
2007-02-16 01:27:00,102.567,102.575,102.564,102.575,49723344.0
2007-02-16 01:28:00,102.57,102.578,102.57,102.578,87269667.0
2007-02-16 01:29:00,102.575,102.587,102.56,102.56,74587010.0
2007-02-16 01:30:00,102.56,102.57,102.498,102.535,99389506.0
2007-02-16 01:31:00,102.535,102.544,102.525,102.535,74252026.0
2007-02-16 01:32:00,102.535,102.553,102.535,102.535,66019160.0
2007-02-16 01:33:00,102.535,102.535,102.51,102.525,80815225.0
2007-02-16 01:34:00,102.513,102.533,102.513,102.533,18913562.0
2007-02-16 01:35:00,102.535,102.542,102.515,102.542,93200343.0
2007-02-16 01:36:00,102.5,102.555,102.5,102.533,118624271.0
2007-02-16 01:37:00,102.537,102.55,102.525,102.54,135795436.0
2007-02-16 01:38:00,102.545,102.563,102.54,102.545,62069596.0
2007-02-16 01:39:00,102.54,102.575,102.54,102.555,106299741.0
2007-02-16 01:40:00,102.555,102.565,102.555,102.555,75787993.0
2007-02-16 01:41:00,102.56,102.56,102.545,102.545,32032411.0
2007-02-16 01:42:00,102.545,102.562,102.545,102.562,25239337.0
2007-02-16 01:43:00,102.56,102.573,102.535,102.557,54324911.0
2007-02-16 01:44:00,102.56,102.56,102.542,102.545,34961849.0
2007-02-16 01:45:00,102.545,102.568,102.545,102.565,80897630.0
2007-02-16 01:46:00,102.57,102.576,102.556,102.565,63487261.0
2007-02-16 01:47:00,102.57,102.571,102.555,102.555,80170658.0
2007-02-16 01:48:00,102.55,102.565,102.545,102.565,17920104.0
2007-02-16 01:49:00,102.565,102.575,102.55,102.55,60240236.0
2007-02-16 01:50:00,102.555,102.568,102.545,102.568,54421358.0
2007-02-16 01:51:00,102.57,102.57,102.55,102.55,70218055.0
2007-02-16 01:52:00,102.555,102.57,102.546,102.57,434586765.0
2007-02-16 01:53:00,102.57,102.57,102.521,102.563,30685930.0
2007-02-16 01:54:00,102.565,102.574,102.532,102.567,60721134.0
2007-02-16 01:55:00,102.575,102.595,102.56,102.59,84593946.0
2007-02-16 01:56:00,102.59,102.596,102.565,102.59,60903085.0
2007-02-16 01:57:00,102.595,102.595,102.595,102.595,2392615.0
2007-02-16 01:58:00,102.59,102.622,102.59,102.605,555836304.0
2007-02-16 01:59:00,102.605,102.613,102.601,102.613,115299489.0
2007-02-16 02:00:00,102.605,102.63,102.605,102.605,110819780.0
2007-02-16 02:01:00,102.625,102.657,102.625,102.657,10134675.0
2007-02-16 02:02:00,102.655,102.655,102.627,102.635,103814199.0
2007-02-16 02:03:00,102.63,102.63,102.61,102.61,81508103.0
2007-02-16 02:04:00,102.625,102.63,102.614,102.63,89745911.0
2007-02-16 02:05:00,102.615,102.627,102.615,102.62,92992943.0
2007-02-16 02:06:00,102.62,102.65,102.615,102.625,42526725.0
2007-02-16 02:07:00,102.627,102.63,102.605,102.63,51422958.0
2007-02-16 02:08:00,102.635,102.645,102.635,102.645,11636386.0
2007-02-16 02:09:00,102.648,102.675,102.625,102.675,90082499.0
2007-02-16 02:10:00,102.66,102.68,102.632,102.68,65641112.0
2007-02-16 02:11:00,102.673,102.685,102.638,102.67,58926848.0
2007-02-16 02:12:00,102.665,102.67,102.655,102.655,74819688.0
2007-02-16 02:13:00,102.655,102.66,102.64,102.645,11610643.0
2007-02-16 02:14:00,102.645,102.655,102.63,102.63,17675006.0
2007-02-16 02:15:00,102.595,102.64,102.595,102.62,119270061.0
2007-02-16 02:16:00,102.627,102.63,102.612,102.628,46603621.0
2007-02-16 02:17:00,102.63,102.642,102.583,102.615,104681087.0
2007-02-16 02:18:00,102.615,102.615,102.588,102.595,23540319.0
2007-02-16 02:19:00,102.593,102.615,102.593,102.593,109782638.0
2007-02-16 02:20:00,102.593,102.595,102.57,102.595,73768293.0
2007-02-16 02:21:00,102.595,102.61,102.57,102.58,36796157.0
2007-02-16 02:22:00,102.585,102.59,102.567,102.59,55067983.0
2007-02-16 02:23:00,102.59,102.597,102.56,102.573,104411962.0
2007-02-16 02:24:00,102.57,102.575,102.545,102.57,22848778.0
2007-02-16 02:25:00,102.563,102.587,102.563,102.57,24063112.0
2007-02-16 02:26:00,102.585,102.59,102.58,102.583,53344810.0
2007-02-16 02:27:00,102.585,102.585,102.557,102.56,194682626.0
2007-02-16 02:28:00,102.56,102.594,102.56,102.59,144269008.0
2007-02-16 02:29:00,102.59,102.592,102.575,102.575,55776862.0
2007-02-16 02:30:00,102.58,102.6,102.537,102.6,99670040.0
2007-02-16 02:31:00,102.59,102.633,102.58,102.633,31330481.0
2007-02-16 02:32:00,102.635,102.644,102.615,102.615,44863385.0
2007-02-16 02:33:00,102.635,102.646,102.61,102.615,101931514.0
2007-02-16 02:34:00,102.62,102.623,102.593,102.623,188649169.0
2007-02-16 02:35:00,102.62,102.62,102.59,102.595,93423625.0
2007-02-16 02:36:00,102.6,102.615,102.585,102.615,136224606.0
2007-02-16 02:37:00,102.61,102.62,102.595,102.605,139345648.0
2007-02-16 02:38:00,102.615,102.63,102.602,102.61,45010731.0
2007-02-16 02:39:00,102.61,102.615,102.6,102.6,103832771.0
2007-02-16 02:40:00,102.605,102.605,102.595,102.605,30523677.0
2007-02-16 02:41:00,102.603,102.604,102.59,102.59,51947888.0
2007-02-16 02:42:00,102.595,102.613,102.575,102.595,49415407.0
2007-02-16 02:43:00,102.585,102.61,102.57,102.58,279146575.0
2007-02-16 02:44:00,102.58,102.58,102.559,102.573,132677559.0
2007-02-16 02:45:00,102.58,102.58,102.553,102.555,62911576.0
2007-02-16 02:46:00,102.575,102.575,102.553,102.575,16243613.0
2007-02-16 02:47:00,102.565,102.58,102.565,102.565,41247691.0
2007-02-16 02:48:00,102.575,102.598,102.575,102.598,58116250.0
2007-02-16 02:49:00,102.587,102.587,102.55,102.565,77939691.0
2007-02-16 02:50:00,102.565,102.59,102.56,102.59,96664525.0
2007-02-16 02:51:00,102.595,102.66,102.585,102.66,19288428.0
2007-02-16 02:52:00,102.65,102.653,102.608,102.608,107213701.0
2007-02-16 02:53:00,102.62,102.638,102.605,102.625,36619581.0
2007-02-16 02:54:00,102.635,102.642,102.625,102.63,165101666.0
2007-02-16 02:55:00,102.65,102.663,102.615,102.652,83830792.0
2007-02-16 02:56:00,102.64,102.655,102.612,102.635,37975459.0
2007-02-16 02:57:00,102.655,102.655,102.63,102.638,36382857.0
2007-02-16 02:58:00,102.62,102.65,102.614,102.65,89518746.0
2007-02-16 02:59:00,102.65,102.652,102.625,102.652,71682476.0
2007-02-16 03:00:00,102.653,102.675,102.653,102.66,137134782.0
2007-02-16 03:01:00,102.665,102.675,102.625,102.645,34107496.0
2007-02-16 03:02:00,102.638,102.655,102.625,102.655,76877766.0
2007-02-16 03:03:00,102.65,102.66,102.635,102.66,45460014.0
2007-02-16 03:04:00,102.655,102.657,102.635,102.655,99737129.0
2007-02-16 03:05:00,102.643,102.656,102.64,102.645,132136939.0
2007-02-16 03:06:00,102.645,102.655,102.63,102.63,198375286.0
2007-02-16 03:07:00,102.645,102.645,102.625,102.625,98911642.0
2007-02-16 03:08:00,102.607,102.635,102.594,102.615,255516099.0
2007-02-16 03:09:00,102.59,102.59,102.59,102.59,160889897.0
2007-02-16 03:10:00,102.613,102.637,102.613,102.625,160889897.0
2007-02-16 03:11:00,102.635,102.635,102.608,102.615,88708302.0
2007-02-16 03:12:00,102.6,102.608,102.585,102.585,53721815.0
2007-02-16 03:13:00,102.585,102.59,102.57,102.57,59455294.0
2007-02-16 03:14:00,102.59,102.59,102.58,102.585,47354548.0
2007-02-16 03:15:00,102.58,102.595,102.576,102.578,209589367.0
2007-02-16 03:16:00,102.59,102.59,102.59,102.59,5881710.0
2007-02-16 03:17:00,102.588,102.588,102.566,102.573,81292365.0
2007-02-16 03:18:00,102.575,102.605,102.55,102.595,69070903.0
2007-02-16 03:19:00,102.6,102.601,102.595,102.595,88229949.0
2007-02-16 03:20:00,102.59,102.598,102.58,102.58,75254543.0
2007-02-16 03:21:00,102.56,102.595,102.56,102.567,112037016.0
2007-02-16 03:22:00,102.553,102.595,102.553,102.585,158343579.0
2007-02-16 03:23:00,102.58,102.59,102.58,102.585,38612767.0
2007-02-16 03:24:00,102.5,102.5,102.49,102.49,119632240.0
2007-02-16 03:25:00,102.57,102.585,102.56,102.56,119632240.0
2007-02-16 03:26:00,102.565,102.575,102.565,102.575,46410681.0
2007-02-16 03:27:00,102.57,102.59,102.564,102.565,110234497.0
2007-02-16 03:28:00,102.53,102.53,102.51,102.51,25872370.0
2007-02-16 03:29:00,102.57,102.575,102.53,102.53,25872370.0
2007-02-16 03:30:00,102.52,102.545,102.487,102.517,99455972.0
2007-02-16 03:31:00,102.525,102.58,102.513,102.513,135491948.0
2007-02-16 03:32:00,102.53,102.53,102.487,102.487,39452763.0
2007-02-16 03:33:00,102.5,102.509,102.492,102.505,64260953.0
2007-02-16 03:34:00,102.498,102.525,102.498,102.525,33863293.0
2007-02-16 03:35:00,102.525,102.53,102.493,102.495,93479678.0
2007-02-16 03:36:00,102.495,102.495,102.443,102.465,76584500.0
2007-02-16 03:37:00,102.465,102.48,102.465,102.48,44409182.0
2007-02-16 03:38:00,102.472,102.475,102.462,102.475,37546883.0
2007-02-16 03:39:00,102.48,102.502,102.475,102.475,34130270.0
2007-02-16 03:40:00,102.477,102.477,102.457,102.475,61718489.0
2007-02-16 03:41:00,102.475,102.495,102.475,102.495,20494893.0
2007-02-16 03:42:00,102.495,102.505,102.493,102.5,106327812.0
2007-02-16 03:43:00,102.505,102.512,102.495,102.51,51919589.0
2007-02-16 03:44:00,102.495,102.515,102.489,102.493,77914491.0
2007-02-16 03:45:00,102.53,102.53,102.53,102.53,21178746.0
2007-02-16 03:46:00,102.495,102.52,102.495,102.52,21178746.0
2007-02-16 03:47:00,102.52,102.525,102.502,102.525,62358932.0
2007-02-16 03:48:00,102.535,102.538,102.522,102.535,92812516.0
2007-02-16 03:49:00,102.54,102.562,102.514,102.548,136244199.0
2007-02-16 03:50:00,102.552,102.555,102.527,102.527,103856490.0
2007-02-16 03:51:00,102.545,102.555,102.53,102.53,28355643.0
2007-02-16 03:52:00,102.535,102.545,102.535,102.535,46188163.0
2007-02-16 03:53:00,102.54,102.555,102.538,102.555,61090776.0
2007-02-16 03:54:00,102.555,102.57,102.538,102.555,140242441.0
2007-02-16 03:55:00,102.555,102.585,102.545,102.545,45864482.0
2007-02-16 03:56:00,102.57,102.57,102.547,102.547,94119369.0
2007-02-16 03:57:00,102.542,102.6,102.542,102.6,61813495.0
2007-02-16 03:58:00,102.565,102.615,102.545,102.595,80701813.0
2007-02-16 03:59:00,102.605,102.613,102.59,102.59,63545405.0
2007-02-16 04:00:00,102.605,102.605,102.59,102.595,172361105.0
2007-02-16 04:01:00,102.595,102.595,102.58,102.58,15260113.0
2007-02-16 04:02:00,102.58,102.588,102.575,102.575,93184398.0
2007-02-16 04:03:00,102.58,102.595,102.58,102.595,6378040.0
2007-02-16 04:04:00,102.587,102.605,102.586,102.605,234169819.0
2007-02-16 04:05:00,102.603,102.603,102.584,102.59,89999513.0
2007-02-16 04:06:00,102.6,102.615,102.594,102.61,84516746.0
2007-02-16 04:07:00,102.605,102.62,102.605,102.61,139862695.0
2007-02-16 04:08:00,102.597,102.612,102.56,102.56,93648426.0
2007-02-16 04:09:00,102.565,102.58,102.557,102.58,143701548.0
2007-02-16 04:10:00,102.573,102.58,102.559,102.58,88383352.0
2007-02-16 04:11:00,102.578,102.578,102.545,102.555,67493791.0
2007-02-16 04:12:00,102.565,102.565,102.55,102.55,43563690.0
2007-02-16 04:13:00,102.555,102.572,102.549,102.565,109041380.0
2007-02-16 04:14:00,102.565,102.565,102.55,102.55,121676604.0
2007-02-16 04:15:00,102.565,102.565,102.55,102.565,70073586.0
2007-02-16 04:16:00,102.558,102.571,102.552,102.552,30178462.0
2007-02-16 04:17:00,102.56,102.56,102.53,102.54,93743135.0
2007-02-16 04:18:00,102.542,102.542,102.503,102.503,64839245.0
2007-02-16 04:19:00,102.51,102.51,102.51,102.51,16380070.0
2007-02-16 04:20:00,102.5,102.505,102.495,102.5,33465732.0
2007-02-16 04:21:00,102.5,102.5,102.48,102.5,44123075.0
2007-02-16 04:22:00,102.51,102.515,102.5,102.51,98940020.0
2007-02-16 04:23:00,102.503,102.51,102.493,102.5,124988528.0
2007-02-16 04:24:00,102.5,102.5,102.495,102.497,75270434.0
2007-02-16 04:25:00,102.497,102.515,102.48,102.515,84284939.0
2007-02-16 04:26:00,102.52,102.52,102.507,102.507,9518594.0
2007-02-16 04:27:00,102.515,102.515,102.499,102.51,114603550.0
2007-02-16 04:28:00,102.51,102.525,102.508,102.525,78345371.0
2007-02-16 04:29:00,102.525,102.525,102.508,102.515,64351355.0
2007-02-16 04:30:00,102.47,102.53,102.47,102.495,76315723.0
2007-02-16 04:31:00,102.505,102.52,102.505,102.507,25932834.0
2007-02-16 04:32:00,102.5,102.525,102.5,102.525,88428004.0
2007-02-16 04:33:00,102.508,102.533,102.505,102.505,94301113.0
2007-02-16 04:34:00,102.53,102.533,102.51,102.525,20208410.0
2007-02-16 04:35:00,102.525,102.528,102.515,102.525,87511842.0
2007-02-16 04:36:00,102.53,102.532,102.505,102.53,40622568.0
2007-02-16 04:37:00,102.53,102.545,102.508,102.525,57957564.0
2007-02-16 04:38:00,102.542,102.542,102.515,102.52,58807878.0
2007-02-16 04:39:00,102.52,102.555,102.505,102.525,56910526.0
2007-02-16 04:40:00,102.522,102.522,102.51,102.51,65913633.0
2007-02-16 04:41:00,102.5,102.525,102.5,102.525,63705985.0
2007-02-16 04:42:00,102.528,102.528,102.505,102.508,49955648.0
2007-02-16 04:43:00,102.51,102.524,102.505,102.515,56534114.0
2007-02-16 04:44:00,102.517,102.545,102.517,102.545,93952878.0
2007-02-16 04:45:00,102.54,102.542,102.54,102.54,26273805.0
2007-02-16 04:46:00,102.525,102.536,102.52,102.52,128967184.0
2007-02-16 04:47:00,102.515,102.552,102.515,102.533,102955562.0
2007-02-16 04:48:00,102.535,102.535,102.503,102.503,59871078.0
2007-02-16 04:49:00,102.515,102.53,102.472,102.512,66088844.0
2007-02-16 04:50:00,102.51,102.525,102.51,102.51,113340508.0
2007-02-16 04:51:00,102.51,102.523,102.49,102.5,77280490.0
2007-02-16 04:52:00,102.505,102.505,102.48,102.48,21957526.0
2007-02-16 04:53:00,102.485,102.491,102.475,102.48,26446399.0
2007-02-16 04:54:00,102.485,102.488,102.465,102.48,177162238.0
2007-02-16 04:55:00,102.48,102.485,102.475,102.478,25313861.0
2007-02-16 04:56:00,102.475,102.475,102.44,102.447,119120315.0
2007-02-16 04:57:00,102.46,102.49,102.46,102.49,92793537.0
2007-02-16 04:58:00,102.49,102.497,102.465,102.485,105670893.0
2007-02-16 04:59:00,102.48,102.49,102.48,102.48,90530782.0
2007-02-16 05:00:00,102.495,102.495,102.46,102.48,49906020.0
2007-02-16 05:01:00,102.475,102.475,102.455,102.455,131865267.0
2007-02-16 05:02:00,102.455,102.46,102.448,102.45,79975914.0
2007-02-16 05:03:00,102.47,102.49,102.47,102.49,16999158.0
2007-02-16 05:04:00,102.452,102.455,102.45,102.45,16999158.0
2007-02-16 05:05:00,102.44,102.455,102.44,102.455,36795494.0
2007-02-16 05:06:00,102.45,102.461,102.445,102.457,171589018.0
2007-02-16 05:07:00,102.448,102.465,102.448,102.46,72135634.0
2007-02-16 05:08:00,102.455,102.462,102.445,102.462,70201235.0
2007-02-16 05:09:00,102.46,102.48,102.455,102.465,43760850.0
2007-02-16 05:10:00,102.455,102.493,102.45,102.465,92638949.0
2007-02-16 05:11:00,102.458,102.485,102.43,102.458,81164421.0
2007-02-16 05:12:00,102.455,102.469,102.455,102.455,94761814.0
2007-02-16 05:13:00,102.45,102.461,102.433,102.455,77389925.0
2007-02-16 05:14:00,102.5,102.5,102.49,102.49,73971090.0
2007-02-16 05:15:00,102.465,102.47,102.46,102.46,73971090.0
2007-02-16 05:16:00,102.455,102.475,102.451,102.46,20371588.0
2007-02-16 05:17:00,102.465,102.47,102.465,102.47,41101514.0
2007-02-16 05:18:00,102.5,102.5,102.49,102.49,43896243.0
2007-02-16 05:19:00,102.465,102.48,102.462,102.48,43896243.0
2007-02-16 05:20:00,102.48,102.485,102.462,102.475,129704216.0
2007-02-16 05:21:00,102.472,102.472,102.461,102.465,52521339.0
2007-02-16 05:22:00,102.47,102.48,102.47,102.47,27281745.0
2007-02-16 05:23:00,102.463,102.475,102.463,102.475,27281745.0
2007-02-16 05:24:00,102.48,102.49,102.48,102.49,38998848.0
2007-02-16 05:25:00,102.465,102.49,102.465,102.475,38998848.0
2007-02-16 05:26:00,102.47,102.483,102.47,102.473,94695560.0
2007-02-16 05:27:00,102.465,102.485,102.435,102.485,42120236.0
2007-02-16 05:29:00,102.485,102.485,102.465,102.465,63952577.0
2007-02-16 05:30:00,102.462,102.488,102.462,102.48,41419430.0
2007-02-16 05:31:00,102.485,102.485,102.47,102.478,91187707.0
2007-02-16 05:32:00,102.48,102.48,102.469,102.475,76290488.0
2007-02-16 05:33:00,102.49,102.5,102.49,102.49,37834718.0
2007-02-16 05:34:00,102.5,102.53,102.49,102.53,37834718.0
2007-02-16 05:35:00,102.54,102.54,102.53,102.54,37834718.0
2007-02-16 05:36:00,102.485,102.49,102.48,102.48,37834718.0
2007-02-16 05:37:00,102.485,102.495,102.477,102.477,95789714.0
2007-02-16 05:38:00,102.485,102.5,102.485,102.487,37265069.0
2007-02-16 05:39:00,102.48,102.485,102.48,102.485,31244991.0
2007-02-16 05:40:00,102.49,102.49,102.475,102.475,62311043.0
2007-02-16 05:41:00,102.57,102.57,102.54,102.56,44392711.0
2007-02-16 05:42:00,102.57,102.57,102.57,102.57,44392711.0
2007-02-16 05:43:00,102.59,102.59,102.57,102.59,44392711.0
2007-02-16 05:44:00,102.57,102.59,102.57,102.59,44392711.0
2007-02-16 05:45:00,102.62,102.62,102.59,102.6,44392711.0
2007-02-16 05:46:00,102.49,102.497,102.49,102.493,44392711.0
2007-02-16 05:47:00,102.46,102.525,102.46,102.48,37418378.0
2007-02-16 05:48:00,102.49,102.5,102.467,102.485,86698391.0
2007-02-16 05:49:00,102.488,102.493,102.475,102.48,49942893.0
2007-02-16 05:50:00,102.49,102.5,102.488,102.49,80742291.0
2007-02-16 05:51:00,102.48,102.495,102.47,102.47,58995064.0
2007-02-16 05:52:00,102.48,102.49,102.48,102.483,65529655.0
2007-02-16 05:53:00,102.48,102.5,102.48,102.48,91865863.0
2007-02-16 05:54:00,102.48,102.485,102.48,102.485,12214776.0
2007-02-16 05:55:00,102.49,102.49,102.464,102.467,110352117.0
2007-02-16 05:56:00,102.48,102.482,102.478,102.478,47952541.0
2007-02-16 05:57:00,102.61,102.61,102.59,102.59,97330188.0
2007-02-16 05:58:00,102.57,102.59,102.56,102.57,97330188.0
2007-02-16 05:59:00,102.56,102.57,102.56,102.56,97330188.0
2007-02-16 06:00:00,102.57,102.57,102.56,102.57,97330188.0
2007-02-16 06:01:00,102.59,102.6,102.59,102.59,97330188.0
2007-02-16 06:03:00,102.485,102.485,102.472,102.48,97330188.0
2007-02-16 06:04:00,102.48,102.49,102.475,102.49,25908576.0
2007-02-16 06:05:00,102.63,102.63,102.62,102.63,35564473.0
2007-02-16 06:06:00,102.48,102.5,102.48,102.5,35564473.0
2007-02-16 06:07:00,102.49,102.495,102.481,102.495,47945709.0
2007-02-16 06:08:00,102.61,102.62,102.61,102.61,77116755.0
2007-02-16 06:09:00,102.49,102.499,102.485,102.485,77116755.0
2007-02-16 06:10:00,102.49,102.495,102.462,102.462,59713004.0
2007-02-16 06:11:00,102.485,102.51,102.484,102.495,26643179.0
2007-02-16 06:12:00,102.475,102.5,102.475,102.495,44183451.0
2007-02-16 06:13:00,102.495,102.495,102.485,102.485,11893335.0
2007-02-16 06:14:00,102.57,102.57,102.54,102.54,40397004.0
2007-02-16 06:15:00,102.485,102.495,102.461,102.467,40397004.0
2007-02-16 06:16:00,102.475,102.48,102.47,102.475,139491362.0
2007-02-16 06:17:00,102.48,102.49,102.475,102.485,69128377.0
2007-02-16 06:18:00,102.48,102.495,102.467,102.48,32888498.0
2007-02-16 06:19:00,102.485,102.509,102.48,102.485,49145623.0
2007-02-16 06:20:00,102.48,102.485,102.477,102.477,39790462.0
2007-02-16 06:21:00,102.475,102.485,102.473,102.485,28874072.0
2007-02-16 06:22:00,102.485,102.485,102.46,102.46,39368867.0
2007-02-16 06:23:00,102.47,102.485,102.47,102.485,51300172.0
2007-02-16 06:24:00,102.495,102.495,102.475,102.475,52703223.0
2007-02-16 06:25:00,102.475,102.49,102.472,102.48,79026385.0
2007-02-16 06:26:00,102.485,102.49,102.475,102.485,56997295.0
2007-02-16 06:29:00,102.49,102.49,102.474,102.48,43307625.0
2007-02-16 06:30:00,102.485,102.485,102.485,102.485,2598738.0
2007-02-16 06:31:00,102.485,102.486,102.475,102.485,70389655.0
2007-02-16 06:32:00,102.495,102.495,102.475,102.482,31659735.0
2007-02-16 06:33:00,102.475,102.494,102.475,102.488,51423247.0
2007-02-16 06:34:00,102.5,102.515,102.475,102.515,103728542.0
2007-02-16 06:35:00,102.52,102.54,102.52,102.535,26981673.0
2007-02-16 06:36:00,102.53,102.531,102.498,102.52,62600556.0
2007-02-16 06:37:00,102.525,102.525,102.47,102.495,105880891.0
2007-02-16 06:38:00,102.485,102.52,102.485,102.515,68846250.0
2007-02-16 06:39:00,102.51,102.525,102.489,102.492,77360193.0
2007-02-16 06:40:00,102.525,102.58,102.495,102.58,37489745.0
2007-02-16 06:41:00,102.58,102.58,102.55,102.56,87004159.0
2007-02-16 06:42:00,102.565,102.565,102.517,102.565,38632571.0
2007-02-16 06:43:00,102.555,102.586,102.555,102.57,151316902.0
2007-02-16 06:44:00,102.575,102.586,102.575,102.58,35712098.0
2007-02-16 06:45:00,102.575,102.615,102.57,102.6,61109647.0
2007-02-16 06:46:00,102.605,102.605,102.585,102.595,30891971.0
2007-02-16 06:47:00,102.595,102.595,102.57,102.578,69804448.0
2007-02-16 06:48:00,102.585,102.62,102.585,102.62,35051424.0
2007-02-16 06:49:00,102.615,102.638,102.599,102.602,90051878.0
2007-02-16 06:50:00,102.595,102.625,102.595,102.615,51764910.0
2007-02-16 06:51:00,102.605,102.636,102.567,102.62,126071475.0
2007-02-16 06:52:00,102.605,102.63,102.605,102.615,64061789.0
2007-02-16 06:53:00,102.635,102.64,102.634,102.64,17800544.0
2007-02-16 06:54:00,102.635,102.65,102.629,102.63,76639779.0
2007-02-16 06:55:00,102.63,102.651,102.63,102.645,153610626.0
2007-02-16 06:56:00,102.65,102.67,102.61,102.625,112340096.0
2007-02-16 06:57:00,102.618,102.622,102.588,102.59,173379762.0
2007-02-16 06:58:00,102.59,102.59,102.57,102.57,61692928.0
2007-02-16 06:59:00,102.562,102.575,102.559,102.565,61437766.0
2007-02-16 07:00:00,102.565,102.576,102.56,102.56,129810670.0
2007-02-16 07:01:00,102.56,102.595,102.56,102.595,194677753.0
2007-02-16 07:02:00,102.595,102.597,102.556,102.595,45549286.0
2007-02-16 07:03:00,102.595,102.603,102.59,102.603,35582925.0
2007-02-16 07:04:00,102.6,102.622,102.6,102.622,45148682.0
2007-02-16 07:05:00,102.625,102.633,102.607,102.63,66070789.0
2007-02-16 07:06:00,102.627,102.627,102.618,102.62,53977498.0
2007-02-16 07:07:00,102.618,102.624,102.618,102.623,50833584.0
2007-02-16 07:08:00,102.625,102.625,102.595,102.615,31330042.0
2007-02-16 07:09:00,102.61,102.615,102.57,102.595,102708485.0
2007-02-16 07:10:00,102.595,102.615,102.59,102.6,41841356.0
2007-02-16 07:11:00,102.595,102.595,102.584,102.585,44649926.0
2007-02-16 07:12:00,102.59,102.59,102.571,102.572,38984258.0
2007-02-16 07:13:00,102.56,102.574,102.547,102.568,97345732.0
2007-02-16 07:14:00,102.565,102.565,102.56,102.56,30479712.0
2007-02-16 07:15:00,102.555,102.555,102.515,102.535,80410768.0
2007-02-16 07:16:00,102.525,102.54,102.51,102.535,88240713.0
2007-02-16 07:17:00,102.535,102.54,102.515,102.538,114864517.0
2007-02-16 07:18:00,102.5,102.5,102.5,102.5,98149863.0
2007-02-16 07:19:00,102.51,102.51,102.5,102.5,98149863.0
2007-02-16 07:20:00,102.535,102.557,102.531,102.535,98149863.0
2007-02-16 07:21:00,102.535,102.539,102.512,102.525,46663993.0
2007-02-16 07:22:00,102.52,102.535,102.52,102.52,115321561.0
2007-02-16 07:23:00,102.522,102.53,102.515,102.53,83201274.0
2007-02-16 07:24:00,102.523,102.523,102.492,102.492,87945452.0
2007-02-16 07:25:00,102.49,102.505,102.49,102.49,174801669.0
2007-02-16 07:26:00,102.5,102.5,102.478,102.495,44155210.0
2007-02-16 07:27:00,102.5,102.51,102.5,102.5,118409383.0
2007-02-16 07:28:00,102.495,102.505,102.491,102.505,118409383.0
2007-02-16 07:29:00,102.503,102.503,102.484,102.495,40926405.0
2007-02-16 07:30:00,102.48,102.51,102.48,102.51,60446345.0
2007-02-16 07:31:00,102.507,102.507,102.505,102.505,11521627.0
2007-02-16 07:32:00,102.505,102.514,102.502,102.51,111899025.0
2007-02-16 07:33:00,102.525,102.525,102.52,102.52,129544025.0
2007-02-16 07:34:00,102.515,102.522,102.503,102.503,118994715.0
2007-02-16 07:35:00,102.5,102.525,102.5,102.525,64864638.0
2007-02-16 07:36:00,102.525,102.533,102.515,102.525,21314190.0
2007-02-16 07:37:00,102.523,102.534,102.51,102.52,102934542.0
2007-02-16 07:38:00,102.53,102.53,102.5,102.51,104412246.0
2007-02-16 07:39:00,102.507,102.51,102.469,102.51,66772678.0
2007-02-16 07:40:00,102.505,102.508,102.495,102.5,98668623.0
2007-02-16 07:41:00,102.5,102.505,102.497,102.505,154761164.0
2007-02-16 07:42:00,102.515,102.515,102.483,102.502,64161547.0
2007-02-16 07:43:00,102.505,102.505,102.5,102.5,33413176.0
2007-02-16 07:44:00,102.5,102.502,102.495,102.5,74307961.0
2007-02-16 07:45:00,102.505,102.505,102.49,102.49,190482759.0
2007-02-16 07:46:00,102.495,102.496,102.465,102.47,422667354.0
2007-02-16 07:47:00,102.47,102.5,102.465,102.47,94180914.0
2007-02-16 07:49:00,102.473,102.488,102.473,102.488,37716106.0
2007-02-16 07:50:00,102.47,102.475,102.455,102.465,116917565.0
2007-02-16 07:51:00,102.465,102.465,102.406,102.44,418140692.0
2007-02-16 07:52:00,102.445,102.449,102.438,102.443,54640993.0
2007-02-16 07:53:00,102.443,102.454,102.443,102.45,173787361.0
2007-02-16 07:54:00,102.455,102.465,102.44,102.44,79572633.0
2007-02-16 07:55:00,102.45,102.462,102.45,102.462,25504914.0
2007-02-16 07:56:00,102.458,102.463,102.435,102.435,146625654.0
2007-02-16 07:57:00,102.425,102.463,102.425,102.463,104608923.0
2007-02-16 07:58:00,102.455,102.469,102.42,102.455,144290563.0
2007-02-16 07:59:00,102.465,102.48,102.46,102.48,184488502.0
2007-02-16 08:00:00,102.475,102.49,102.465,102.49,84147690.0
2007-02-16 08:01:00,102.435,102.515,102.435,102.515,88560055.0
2007-02-16 08:02:00,102.52,102.52,102.52,102.52,36478800.0
2007-02-16 08:03:00,102.503,102.528,102.503,102.51,96917287.0
2007-02-16 08:04:00,102.505,102.515,102.456,102.475,97347525.0
2007-02-16 08:05:00,102.485,102.495,102.46,102.488,79168851.0
2007-02-16 08:06:00,102.485,102.499,102.465,102.47,104195410.0
2007-02-16 08:07:00,102.475,102.483,102.457,102.457,57201381.0
2007-02-16 08:08:00,102.465,102.485,102.455,102.485,46729228.0
2007-02-16 08:09:00,102.485,102.485,102.47,102.47,31818402.0
2007-02-16 08:10:00,102.482,102.493,102.441,102.475,81201400.0
2007-02-16 08:11:00,102.483,102.483,102.45,102.47,167213039.0
2007-02-16 08:12:00,102.465,102.47,102.42,102.465,318527250.0
2007-02-16 08:13:00,102.463,102.49,102.46,102.475,32433271.0
2007-02-16 08:14:00,102.425,102.515,102.425,102.463,217049590.0
2007-02-16 08:15:00,102.47,102.482,102.46,102.482,206692186.0
2007-02-16 08:16:00,102.478,102.497,102.478,102.485,387862162.0
2007-02-16 08:17:00,102.49,102.495,102.467,102.467,91967132.0
2007-02-16 08:18:00,102.47,102.5,102.46,102.5,98342440.0
2007-02-16 08:19:00,102.495,102.515,102.495,102.508,35426851.0
2007-02-16 08:20:00,102.497,102.507,102.478,102.495,81710153.0
2007-02-16 08:21:00,102.495,102.541,102.459,102.459,118633611.0
2007-02-16 08:22:00,102.505,102.51,102.46,102.505,163695068.0
2007-02-16 08:23:00,102.5,102.51,102.495,102.505,165522869.0
2007-02-16 08:24:00,102.505,102.505,102.46,102.5,85513613.0
2007-02-16 08:25:00,102.505,102.511,102.455,102.505,112540994.0
2007-02-16 08:26:00,102.505,102.505,102.485,102.495,71589461.0
2007-02-16 08:27:00,102.495,102.51,102.493,102.51,47782308.0
2007-02-16 08:28:00,102.51,102.535,102.486,102.525,72117772.0
2007-02-16 08:29:00,102.518,102.535,102.478,102.535,75360544.0
2007-02-16 08:30:00,102.535,102.535,102.475,102.512,162231711.0
2007-02-16 08:31:00,102.515,102.525,102.515,102.525,42773061.0
2007-02-16 08:32:00,102.525,102.525,102.472,102.51,159938917.0
2007-02-16 08:33:00,102.52,102.535,102.52,102.535,24125937.0
2007-02-16 08:34:00,102.535,102.542,102.52,102.52,211902635.0
2007-02-16 08:35:00,102.53,102.538,102.525,102.525,71984921.0
2007-02-16 08:36:00,102.528,102.528,102.509,102.525,94549268.0
2007-02-16 08:37:00,102.518,102.534,102.514,102.517,147920769.0
2007-02-16 08:38:00,102.51,102.528,102.51,102.515,252016432.0
2007-02-16 08:39:00,102.512,102.533,102.512,102.52,75132013.0
2007-02-16 08:40:00,102.515,102.54,102.515,102.54,106972837.0
2007-02-16 08:41:00,102.517,102.53,102.513,102.513,167935845.0
2007-02-16 08:42:00,102.498,102.522,102.498,102.515,549394940.0
2007-02-16 08:43:00,102.52,102.523,102.515,102.515,58724529.0
2007-02-16 08:44:00,102.513,102.52,102.505,102.52,268641158.0
2007-02-16 08:45:00,102.515,102.515,102.501,102.505,119116237.0
2007-02-16 08:46:00,102.5,102.514,102.5,102.51,78639980.0
2007-02-16 08:47:00,102.505,102.505,102.49,102.505,171170153.0
2007-02-16 08:48:00,102.503,102.51,102.503,102.505,163363408.0
2007-02-16 08:49:00,102.53,102.53,102.51,102.53,317302860.0
2007-02-16 08:50:00,102.5,102.505,102.495,102.505,317302860.0
2007-02-16 08:51:00,102.51,102.522,102.51,102.52,277764411.0
2007-02-16 08:52:00,102.525,102.535,102.479,102.535,99869847.0
2007-02-16 08:53:00,102.535,102.548,102.535,102.535,111682889.0
2007-02-16 08:54:00,102.57,102.57,102.57,102.57,192490525.0
2007-02-16 08:55:00,102.515,102.552,102.487,102.54,192490525.0
2007-02-16 08:56:00,102.53,102.54,102.52,102.527,199719466.0
2007-02-16 08:57:00,102.54,102.543,102.507,102.507,49744771.0
2007-02-16 08:58:00,102.51,102.53,102.51,102.53,262152287.0
2007-02-16 08:59:00,102.525,102.535,102.495,102.495,132045978.0
2007-02-16 09:00:00,102.495,102.505,102.492,102.492,118988339.0
2007-02-16 09:01:00,102.49,102.505,102.475,102.495,131336024.0
2007-02-16 09:02:00,102.495,102.495,102.475,102.495,112597876.0
2007-02-16 09:03:00,102.49,102.492,102.465,102.465,98899660.0
2007-02-16 09:04:00,102.47,102.479,102.47,102.475,49004002.0
2007-02-16 09:05:00,102.475,102.485,102.465,102.475,263308443.0
2007-02-16 09:06:00,102.47,102.47,102.432,102.465,125874406.0
2007-02-16 09:07:00,102.455,102.46,102.41,102.425,115551655.0
2007-02-16 09:08:00,102.425,102.45,102.41,102.425,88503773.0
2007-02-16 09:09:00,102.425,102.46,102.425,102.438,57398343.0
2007-02-16 09:10:00,102.43,102.443,102.425,102.425,275603178.0
2007-02-16 09:11:00,102.45,102.456,102.41,102.41,124197793.0
2007-02-16 09:12:00,102.465,102.465,102.442,102.445,98335216.0
2007-02-16 09:13:00,102.437,102.451,102.437,102.44,152004543.0
2007-02-16 09:14:00,102.45,102.464,102.445,102.453,311750652.0
2007-02-16 09:15:00,102.455,102.47,102.455,102.47,24816368.0
2007-02-16 09:16:00,102.47,102.49,102.465,102.475,146929255.0
2007-02-16 09:17:00,102.47,102.51,102.465,102.49,305489883.0
2007-02-16 09:18:00,102.5,102.515,102.475,102.49,58627407.0
2007-02-16 09:19:00,102.485,102.485,102.46,102.478,78592473.0
2007-02-16 09:20:00,102.495,102.507,102.49,102.492,45967407.0
2007-02-16 09:21:00,102.495,102.512,102.46,102.512,408893258.0
2007-02-16 09:22:00,102.515,102.515,102.502,102.515,65359814.0
2007-02-16 09:23:00,102.513,102.529,102.478,102.518,386605500.0
2007-02-16 09:24:00,102.507,102.545,102.471,102.525,243615915.0
2007-02-16 09:25:00,102.535,102.55,102.522,102.55,111807003.0
2007-02-16 09:26:00,102.56,102.58,102.545,102.562,438162679.0
2007-02-16 09:27:00,102.565,102.58,102.56,102.565,145668541.0
2007-02-16 09:28:00,102.575,102.575,102.516,102.535,177027496.0
2007-02-16 09:29:00,102.535,102.545,102.525,102.535,96380507.0
2007-02-16 09:30:00,102.53,102.57,102.53,102.56,28422792.0
2007-02-16 09:31:00,102.56,102.573,102.54,102.55,108308105.0
2007-02-16 09:32:00,102.545,102.565,102.5,102.55,250026556.0
2007-02-16 09:33:00,102.54,102.545,102.53,102.535,143214789.0
2007-02-16 09:34:00,102.53,102.565,102.53,102.555,184860729.0
2007-02-16 09:35:00,102.555,102.565,102.54,102.54,86855316.0
2007-02-16 09:36:00,102.525,102.55,102.525,102.54,198290287.0
2007-02-16 09:37:00,102.54,102.558,102.5,102.535,147347722.0
2007-02-16 09:38:00,102.535,102.535,102.513,102.522,75458938.0
2007-02-16 09:39:00,102.52,102.52,102.5,102.5,48938569.0
2007-02-16 09:40:00,102.505,102.515,102.475,102.485,54789885.0
2007-02-16 09:41:00,102.48,102.5,102.465,102.483,84916347.0
2007-02-16 09:42:00,102.485,102.485,102.44,102.475,161712654.0
2007-02-16 09:43:00,102.5,102.51,102.47,102.51,108979388.0
2007-02-16 09:44:00,102.52,102.522,102.495,102.495,117898208.0
2007-02-16 09:45:00,102.495,102.51,102.493,102.5,93464639.0
2007-02-16 09:46:00,102.495,102.525,102.495,102.52,36503179.0
2007-02-16 09:47:00,102.51,102.525,102.465,102.525,283007662.0
2007-02-16 09:48:00,102.515,102.54,102.515,102.54,583015346.0
2007-02-16 09:49:00,102.53,102.544,102.52,102.52,130128831.0
2007-02-16 09:50:00,102.52,102.535,102.52,102.535,116298635.0
2007-02-16 09:51:00,102.54,102.555,102.52,102.55,76313755.0
2007-02-16 09:52:00,102.55,102.585,102.537,102.563,95953141.0
2007-02-16 09:53:00,102.57,102.57,102.535,102.56,31683114.0
2007-02-16 09:54:00,102.56,102.58,102.54,102.565,84355056.0
2007-02-16 09:55:00,102.57,102.575,102.517,102.545,179463191.0
2007-02-16 09:56:00,102.545,102.56,102.533,102.535,253618991.0
2007-02-16 09:57:00,102.545,102.57,102.53,102.565,375746672.0
2007-02-16 09:58:00,102.557,102.557,102.54,102.54,248248864.0
2007-02-16 09:59:00,102.533,102.57,102.533,102.555,135638892.0
2007-02-16 10:00:00,102.545,102.553,102.53,102.53,345963557.0
2007-02-16 10:01:00,102.52,102.534,102.497,102.505,194002140.0
2007-02-16 10:02:00,102.485,102.523,102.48,102.523,448829952.0
2007-02-16 10:03:00,102.515,102.555,102.515,102.52,496363507.0
2007-02-16 10:04:00,102.52,102.53,102.515,102.53,362159530.0
2007-02-16 10:05:00,102.525,102.53,102.483,102.52,184832744.0
2007-02-16 10:06:00,102.515,102.515,102.48,102.48,204787067.0
2007-02-16 10:07:00,102.482,102.493,102.405,102.442,403282805.0
2007-02-16 10:08:00,102.445,102.459,102.42,102.455,189965088.0
2007-02-16 10:09:00,102.442,102.46,102.397,102.46,64371672.0
2007-02-16 10:10:00,102.442,102.465,102.425,102.45,97785959.0
2007-02-16 10:11:00,102.445,102.456,102.445,102.45,191493057.0
2007-02-16 10:12:00,102.455,102.469,102.445,102.465,450774874.0
2007-02-16 10:13:00,102.462,102.48,102.44,102.44,350471652.0
2007-02-16 10:14:00,102.45,102.475,102.438,102.452,287813424.0
2007-02-16 10:15:00,102.45,102.472,102.44,102.472,111657321.0
2007-02-16 10:16:00,102.475,102.485,102.45,102.45,59591341.0
2007-02-16 10:17:00,102.46,102.475,102.445,102.46,60284238.0
2007-02-16 10:18:00,102.453,102.48,102.44,102.44,35727639.0
2007-02-16 10:19:00,102.45,102.482,102.447,102.465,555335515.0
2007-02-16 10:20:00,102.465,102.508,102.465,102.5,70657194.0
2007-02-16 10:21:00,102.5,102.5,102.47,102.47,40777570.0
2007-02-16 10:22:00,102.467,102.48,102.465,102.465,14823557.0
2007-02-16 10:23:00,102.465,102.495,102.445,102.485,66369213.0
2007-02-16 10:24:00,102.49,102.505,102.49,102.5,42722226.0
2007-02-16 10:25:00,102.485,102.51,102.48,102.495,32990867.0
2007-02-16 10:26:00,102.498,102.54,102.485,102.485,157782339.0
2007-02-16 10:27:00,102.485,102.495,102.46,102.475,109727170.0
2007-02-16 10:28:00,102.478,102.478,102.46,102.47,122488686.0
2007-02-16 10:29:00,102.46,102.475,102.447,102.447,258811472.0
2007-02-16 10:30:00,102.46,102.465,102.419,102.462,188703494.0
2007-02-16 10:31:00,102.462,102.475,102.453,102.47,82868841.0
2007-02-16 10:32:00,102.46,102.47,102.41,102.43,84766540.0
2007-02-16 10:33:00,102.42,102.42,102.305,102.322,104966731.0
2007-02-16 10:34:00,102.33,102.39,102.33,102.378,160877005.0
2007-02-16 10:35:00,102.38,102.396,102.378,102.39,117185211.0
2007-02-16 10:36:00,102.38,102.4,102.345,102.375,257854606.0
2007-02-16 10:37:00,102.395,102.435,102.38,102.38,119398397.0
2007-02-16 10:38:00,102.385,102.385,102.35,102.375,289693128.0
2007-02-16 10:39:00,102.386,102.405,102.385,102.385,358766113.0
2007-02-16 10:40:00,102.385,102.445,102.378,102.41,126603520.0
2007-02-16 10:41:00,102.425,102.442,102.405,102.433,73860187.0
2007-02-16 10:42:00,102.435,102.45,102.425,102.437,70943658.0
2007-02-16 10:43:00,102.44,102.44,102.392,102.395,196512493.0
2007-02-16 10:44:00,102.395,102.43,102.395,102.42,730657025.0
2007-02-16 10:45:00,102.418,102.425,102.395,102.395,140101182.0
2007-02-16 10:46:00,102.39,102.495,102.39,102.495,559709937.0
2007-02-16 10:47:00,102.48,102.484,102.45,102.45,101134362.0
2007-02-16 10:48:00,102.46,102.549,102.435,102.48,482814609.0
2007-02-16 10:49:00,102.49,102.49,102.465,102.475,174053949.0
2007-02-16 10:50:00,102.475,102.483,102.45,102.46,249825938.0
2007-02-16 10:51:00,102.465,102.48,102.455,102.465,28505670.0
2007-02-16 10:52:00,102.47,102.485,102.46,102.475,281355815.0
2007-02-16 10:53:00,102.467,102.485,102.46,102.46,291269438.0
2007-02-16 10:54:00,102.465,102.485,102.46,102.485,220140419.0
2007-02-16 10:55:00,102.49,102.575,102.49,102.55,69018425.0
2007-02-16 10:56:00,102.548,102.548,102.515,102.545,72988023.0
2007-02-16 10:57:00,102.53,102.55,102.505,102.505,526072147.0
2007-02-16 10:58:00,102.485,102.539,102.485,102.5,48160433.0
2007-02-16 10:59:00,102.505,102.535,102.46,102.518,638313364.0
2007-02-16 11:00:00,102.515,102.556,102.494,102.55,959606297.0
2007-02-16 11:01:00,102.54,102.57,102.51,102.555,313801675.0
2007-02-16 11:02:00,102.565,102.61,102.532,102.61,477810293.0
2007-02-16 11:03:00,102.595,102.615,102.575,102.59,299069302.0
2007-02-16 11:04:00,102.597,102.597,102.533,102.57,112362876.0
2007-02-16 11:05:00,102.565,102.575,102.55,102.565,88831556.0
2007-02-16 11:06:00,102.56,102.575,102.545,102.565,148961306.0
2007-02-16 11:07:00,102.565,102.565,102.53,102.53,48687482.0
2007-02-16 11:08:00,102.535,102.539,102.509,102.528,360629322.0
2007-02-16 11:09:00,102.525,102.535,102.515,102.517,67277561.0
2007-02-16 11:10:00,102.515,102.532,102.512,102.532,216193295.0
2007-02-16 11:11:00,102.535,102.565,102.535,102.545,139219148.0
2007-02-16 11:12:00,102.545,102.556,102.544,102.545,148102035.0
2007-02-16 11:13:00,102.54,102.552,102.535,102.54,418069791.0
2007-02-16 11:14:00,102.53,102.55,102.527,102.55,397331817.0
2007-02-16 11:15:00,102.55,102.555,102.53,102.53,715980456.0
2007-02-16 11:16:00,102.53,102.54,102.52,102.54,126376266.0
2007-02-16 11:17:00,102.55,102.583,102.54,102.57,100034327.0
2007-02-16 11:18:00,102.565,102.565,102.535,102.555,303737342.0
2007-02-16 11:19:00,102.56,102.56,102.525,102.54,295930257.0
2007-02-16 11:20:00,102.535,102.55,102.515,102.523,187187519.0
2007-02-16 11:21:00,102.525,102.535,102.525,102.535,114328847.0
2007-02-16 11:22:00,102.54,102.562,102.53,102.545,43300779.0
2007-02-16 11:23:00,102.545,102.56,102.545,102.555,177132013.0
2007-02-16 11:24:00,102.55,102.56,102.523,102.545,70690247.0
2007-02-16 11:25:00,102.55,102.555,102.501,102.538,370922455.0
2007-02-16 11:26:00,102.542,102.555,102.46,102.555,235141993.0
2007-02-16 11:27:00,102.54,102.555,102.522,102.54,29973001.0
2007-02-16 11:28:00,102.535,102.535,102.465,102.465,351668889.0
2007-02-16 11:29:00,102.505,102.508,102.447,102.49,306201881.0
2007-02-16 11:30:00,102.485,102.495,102.4,102.4,500694555.0
2007-02-16 11:31:00,102.43,102.49,102.405,102.405,332863042.0
2007-02-16 11:32:00,102.455,102.485,102.455,102.455,85650072.0
2007-02-16 11:33:00,102.45,102.463,102.443,102.455,153406453.0
2007-02-16 11:34:00,102.453,102.48,102.453,102.48,76605596.0
2007-02-16 11:35:00,102.475,102.485,102.426,102.485,258685644.0
2007-02-16 11:36:00,102.485,102.485,102.47,102.47,234810732.0
2007-02-16 11:37:00,102.47,102.49,102.422,102.455,86542194.0
2007-02-16 11:38:00,102.46,102.495,102.46,102.485,108618731.0
2007-02-16 11:39:00,102.483,102.483,102.454,102.48,58650152.0
2007-02-16 11:40:00,102.475,102.505,102.46,102.505,98483719.0
2007-02-16 11:41:00,102.515,102.515,102.463,102.5,229121018.0
2007-02-16 11:42:00,102.505,102.51,102.483,102.51,34393315.0
2007-02-16 11:43:00,102.51,102.517,102.454,102.495,173879718.0
2007-02-16 11:44:00,102.487,102.497,102.445,102.48,274582066.0
2007-02-16 11:45:00,102.49,102.53,102.458,102.46,71253784.0
2007-02-16 11:46:00,102.497,102.499,102.48,102.48,93700725.0
2007-02-16 11:47:00,102.483,102.495,102.474,102.485,74287070.0
2007-02-16 11:48:00,102.492,102.495,102.44,102.485,76772671.0
2007-02-16 11:49:00,102.475,102.478,102.45,102.453,225238024.0
2007-02-16 11:50:00,102.46,102.47,102.435,102.47,37025953.0
2007-02-16 11:51:00,102.47,102.47,102.425,102.443,75194799.0
2007-02-16 11:52:00,102.447,102.487,102.444,102.475,148332753.0
2007-02-16 11:53:00,102.47,102.505,102.432,102.485,277601833.0
2007-02-16 11:54:00,102.47,102.506,102.443,102.488,209830932.0
2007-02-16 11:55:00,102.49,102.5,102.429,102.5,808812228.0
2007-02-16 11:56:00,102.5,102.52,102.497,102.503,96256917.0
2007-02-16 11:57:00,102.505,102.522,102.463,102.52,338700416.0
2007-02-16 11:58:00,102.505,102.525,102.497,102.51,239137898.0
2007-02-16 11:59:00,102.51,102.51,102.43,102.455,247896576.0
2007-02-16 12:00:00,102.45,102.45,102.43,102.45,154198272.0
2007-02-16 12:01:00,102.46,102.47,102.393,102.452,348934389.0
2007-02-16 12:03:00,102.455,102.465,102.41,102.46,211065323.0
2007-02-16 12:04:00,102.455,102.477,102.416,102.473,323162909.0
2007-02-16 12:05:00,102.47,102.48,102.417,102.48,224706771.0
2007-02-16 12:06:00,102.48,102.512,102.451,102.505,459592296.0
2007-02-16 12:07:00,102.51,102.535,102.463,102.51,97473618.0
2007-02-16 12:08:00,102.43,102.44,102.43,102.43,238853025.0
2007-02-16 12:09:00,102.51,102.527,102.508,102.515,238853025.0
2007-02-16 12:10:00,102.51,102.517,102.464,102.51,378717465.0
2007-02-16 12:11:00,102.505,102.515,102.456,102.51,267709039.0
2007-02-16 12:12:00,102.515,102.561,102.468,102.468,364364353.0
2007-02-16 12:13:00,102.52,102.54,102.515,102.515,516626803.0
2007-02-16 12:14:00,102.52,102.53,102.483,102.525,386458985.0
2007-02-16 12:15:00,102.48,102.48,102.48,102.48,75622283.0
2007-02-16 12:16:00,102.53,102.53,102.505,102.515,75622283.0
2007-02-16 12:17:00,102.51,102.535,102.468,102.52,50935096.0
2007-02-16 12:18:00,102.515,102.515,102.515,102.515,3486576.0
2007-02-16 12:19:00,102.52,102.52,102.488,102.49,348697104.0
2007-02-16 12:20:00,102.492,102.515,102.451,102.48,249242706.0
2007-02-16 12:21:00,102.49,102.499,102.48,102.485,331000604.0
2007-02-16 12:22:00,102.475,102.497,102.475,102.492,120265836.0
2007-02-16 12:23:00,102.495,102.497,102.453,102.495,261517652.0
2007-02-16 12:24:00,102.495,102.51,102.443,102.49,198466487.0
2007-02-16 12:25:00,102.485,102.54,102.469,102.54,365470651.0
2007-02-16 12:26:00,102.535,102.56,102.49,102.545,330879016.0
2007-02-16 12:27:00,102.545,102.557,102.543,102.545,69266442.0
2007-02-16 12:28:00,102.55,102.568,102.55,102.55,206740232.0
2007-02-16 12:29:00,102.55,102.557,102.534,102.55,114032129.0
2007-02-16 12:30:00,102.545,102.548,102.545,102.545,55548151.0
2007-02-16 12:31:00,102.545,102.558,102.54,102.54,52374442.0
2007-02-16 12:32:00,102.55,102.564,102.498,102.56,263285098.0
2007-02-16 12:33:00,102.55,102.557,102.535,102.555,398655638.0
2007-02-16 12:34:00,102.54,102.54,102.53,102.53,215169178.0
2007-02-16 12:35:00,102.52,102.52,102.52,102.52,215169178.0
2007-02-16 12:36:00,102.545,102.551,102.525,102.535,215169178.0
2007-02-16 12:37:00,102.54,102.541,102.483,102.525,112379066.0
2007-02-16 12:38:00,102.525,102.54,102.51,102.54,149667609.0
2007-02-16 12:39:00,102.54,102.555,102.51,102.54,88498547.0
2007-02-16 12:40:00,102.55,102.58,102.51,102.537,265745252.0
2007-02-16 12:41:00,102.53,102.557,102.53,102.542,358464780.0
2007-02-16 12:42:00,102.555,102.57,102.535,102.535,308935166.0
2007-02-16 12:43:00,102.527,102.572,102.499,102.545,405627961.0
2007-02-16 12:44:00,102.553,102.564,102.514,102.555,345489549.0
2007-02-16 12:45:00,102.55,102.575,102.51,102.56,352672365.0
2007-02-16 12:46:00,102.555,102.555,102.525,102.527,137902457.0
2007-02-16 12:47:00,102.54,102.55,102.498,102.535,316369645.0
2007-02-16 12:48:00,102.54,102.555,102.54,102.555,68198562.0
2007-02-16 12:49:00,102.555,102.57,102.535,102.535,239544736.0
2007-02-16 12:50:00,102.535,102.545,102.525,102.53,75073167.0
2007-02-16 12:51:00,102.528,102.546,102.52,102.525,382717332.0
2007-02-16 12:52:00,102.53,102.53,102.463,102.52,400331747.0
2007-02-16 12:53:00,102.52,102.52,102.489,102.51,301752111.0
2007-02-16 12:54:00,102.51,102.54,102.51,102.535,252138426.0
2007-02-16 12:55:00,102.515,102.538,102.51,102.53,193475685.0
2007-02-16 12:56:00,102.533,102.553,102.513,102.52,207693110.0
2007-02-16 12:57:00,102.515,102.575,102.515,102.57,91911472.0
2007-02-16 12:58:00,102.57,102.59,102.506,102.522,427531527.0
2007-02-16 12:59:00,102.57,102.6,102.57,102.59,61831360.0
2007-02-16 13:00:00,102.58,102.6,102.58,102.6,113489945.0
2007-02-16 13:01:00,102.58,102.613,102.57,102.575,399828377.0
2007-02-16 13:02:00,102.585,102.603,102.575,102.583,372843801.0
2007-02-16 13:03:00,102.575,102.592,102.575,102.59,331112372.0
2007-02-16 13:04:00,102.575,102.575,102.53,102.53,300237175.0
2007-02-16 13:05:00,102.52,102.52,102.498,102.5,90147816.0
2007-02-16 13:06:00,102.503,102.525,102.49,102.49,489429615.0
2007-02-16 13:07:00,102.49,102.5,102.425,102.45,699396205.0
2007-02-16 13:08:00,102.44,102.44,102.405,102.44,327022579.0
2007-02-16 13:09:00,102.435,102.455,102.435,102.455,28934995.0
2007-02-16 13:10:00,102.455,102.461,102.44,102.455,362468240.0
2007-02-16 13:11:00,102.46,102.486,102.45,102.46,66965654.0
2007-02-16 13:12:00,102.455,102.475,102.455,102.465,32644542.0
2007-02-16 13:13:00,102.462,102.5,102.44,102.49,510408025.0
2007-02-16 13:14:00,102.495,102.513,102.49,102.5,495322297.0
2007-02-16 13:15:00,102.485,102.513,102.485,102.495,246000083.0
2007-02-16 13:16:00,102.485,102.5,102.478,102.478,30663200.0
2007-02-16 13:17:00,102.49,102.502,102.477,102.48,556391018.0
2007-02-16 13:18:00,102.47,102.5,102.459,102.485,336047958.0
2007-02-16 13:19:00,102.49,102.502,102.475,102.475,199535157.0
2007-02-16 13:20:00,102.49,102.494,102.452,102.467,64347674.0
2007-02-16 13:21:00,102.48,102.488,102.46,102.475,441453839.0
2007-02-16 13:22:00,102.495,102.5,102.465,102.5,90390384.0
2007-02-16 13:23:00,102.5,102.508,102.49,102.5,83184437.0
2007-02-16 13:24:00,102.492,102.505,102.482,102.505,148483918.0
2007-02-16 13:25:00,102.493,102.499,102.485,102.485,59896573.0
2007-02-16 13:26:00,102.485,102.49,102.473,102.49,121869212.0
2007-02-16 13:27:00,102.485,102.502,102.485,102.495,87868926.0
2007-02-16 13:28:00,102.5,102.511,102.485,102.485,255240181.0
2007-02-16 13:29:00,102.48,102.53,102.48,102.505,255743358.0
2007-02-16 13:30:00,102.49,102.6,102.49,102.58,79393483.0
2007-02-16 13:31:00,102.59,102.59,102.575,102.58,129083713.0
2007-02-16 13:32:00,102.565,102.575,102.525,102.555,85511211.0
2007-02-16 13:33:00,102.56,102.58,102.535,102.542,71043013.0
2007-02-16 13:34:00,102.537,102.555,102.53,102.53,87562078.0
2007-02-16 13:35:00,102.525,102.531,102.51,102.51,92991516.0
2007-02-16 13:36:00,102.53,102.53,102.505,102.525,370823288.0
2007-02-16 13:37:00,102.525,102.55,102.49,102.49,32377970.0
2007-02-16 13:38:00,102.48,102.505,102.455,102.478,123426751.0
2007-02-16 13:39:00,102.495,102.54,102.465,102.54,150649762.0
2007-02-16 13:40:00,102.54,102.549,102.512,102.535,152950231.0
2007-02-16 13:41:00,102.555,102.565,102.535,102.565,418648982.0
2007-02-16 13:42:00,102.555,102.589,102.545,102.56,45861469.0
2007-02-16 13:43:00,102.558,102.578,102.535,102.552,87650188.0
2007-02-16 13:44:00,102.555,102.58,102.548,102.56,30697811.0
2007-02-16 13:45:00,102.55,102.564,102.535,102.56,238199063.0
2007-02-16 13:46:00,102.56,102.56,102.54,102.54,24923792.0
2007-02-16 13:47:00,102.535,102.535,102.516,102.517,172118837.0
2007-02-16 13:48:00,102.525,102.525,102.49,102.508,73560716.0
2007-02-16 13:49:00,102.513,102.537,102.502,102.507,496523135.0
2007-02-16 13:50:00,102.498,102.516,102.475,102.478,300264332.0
2007-02-16 13:51:00,102.495,102.505,102.475,102.5,64856133.0
2007-02-16 13:52:00,102.495,102.523,102.495,102.51,313174819.0
2007-02-16 13:53:00,102.51,102.514,102.475,102.492,701540232.0
2007-02-16 13:54:00,102.505,102.505,102.493,102.5,84208545.0
2007-02-16 13:55:00,102.495,102.515,102.485,102.515,229130732.0
2007-02-16 13:56:00,102.497,102.513,102.49,102.5,359693715.0
2007-02-16 13:57:00,102.495,102.495,102.47,102.485,203317408.0
2007-02-16 13:58:00,102.482,102.495,102.465,102.472,204320842.0
2007-02-16 13:59:00,102.488,102.488,102.455,102.485,599568083.0
2007-02-16 14:00:00,102.485,102.495,102.47,102.47,312168964.0
2007-02-16 14:01:00,102.48,102.49,102.47,102.49,250672594.0
2007-02-16 14:02:00,102.49,102.493,102.474,102.475,61087590.0
2007-02-16 14:03:00,102.475,102.525,102.475,102.525,238773119.0
2007-02-16 14:04:00,102.53,102.555,102.49,102.545,289789798.0
2007-02-16 14:05:00,102.545,102.583,102.528,102.583,107030790.0
2007-02-16 14:06:00,102.588,102.609,102.588,102.595,92670332.0
2007-02-16 14:07:00,102.595,102.605,102.58,102.605,37201322.0
2007-02-16 14:08:00,102.607,102.607,102.6,102.6,49485511.0
2007-02-16 14:09:00,102.602,102.621,102.598,102.605,569168916.0
2007-02-16 14:10:00,102.605,102.62,102.59,102.595,93749241.0
2007-02-16 14:11:00,102.583,102.606,102.573,102.573,97519938.0
2007-02-16 14:12:00,102.575,102.6,102.575,102.585,31238070.0
2007-02-16 14:13:00,102.585,102.59,102.563,102.59,311353697.0
2007-02-16 14:14:00,102.582,102.599,102.575,102.575,248031602.0
2007-02-16 14:15:00,102.597,102.614,102.592,102.6,402602319.0
2007-02-16 14:16:00,102.595,102.595,102.575,102.585,1071504614.0
2007-02-16 14:17:00,102.585,102.588,102.562,102.585,100697615.0
2007-02-16 14:18:00,102.595,102.598,102.59,102.595,103017923.0
2007-02-16 14:19:00,102.605,102.605,102.568,102.568,2367717.0
2007-02-16 14:20:00,102.565,102.605,102.565,102.605,72288530.0
2007-02-16 14:21:00,102.595,102.61,102.584,102.585,403017389.0
2007-02-16 14:22:00,102.59,102.607,102.573,102.578,500805080.0
2007-02-16 14:23:00,102.588,102.591,102.552,102.587,15057658.0
2007-02-16 14:24:00,102.58,102.613,102.567,102.59,569622893.0
2007-02-16 14:25:00,102.6,102.6,102.58,102.595,174100221.0
2007-02-16 14:26:00,102.59,102.607,102.59,102.595,92021055.0
2007-02-16 14:27:00,102.6,102.6,102.56,102.59,367932565.0
2007-02-16 14:28:00,102.59,102.605,102.582,102.605,269938637.0
2007-02-16 14:29:00,102.6,102.6,102.55,102.593,165994339.0
2007-02-16 14:30:00,102.595,102.6,102.575,102.585,658681214.0
2007-02-16 14:31:00,102.58,102.583,102.53,102.57,109092535.0
2007-02-16 14:32:00,102.58,102.58,102.555,102.58,68951101.0
2007-02-16 14:33:00,102.39,102.43,102.38,102.43,444219879.0
2007-02-16 14:34:00,102.59,102.59,102.568,102.59,444219879.0
2007-02-16 14:35:00,102.59,102.61,102.59,102.59,270537363.0
2007-02-16 14:36:00,102.595,102.605,102.59,102.605,55058713.0
2007-02-16 14:37:00,102.595,102.611,102.595,102.595,189300344.0
2007-02-16 14:38:00,102.595,102.603,102.575,102.59,163476541.0
2007-02-16 14:39:00,102.59,102.61,102.585,102.6,271061212.0
2007-02-16 14:40:00,102.593,102.601,102.565,102.565,270739000.0
2007-02-16 14:41:00,102.565,102.6,102.565,102.59,160038904.0
2007-02-16 14:42:00,102.58,102.58,102.58,102.58,11239362.0
2007-02-16 14:43:00,102.6,102.6,102.585,102.595,89807067.0
2007-02-16 14:44:00,102.595,102.595,102.56,102.57,272508967.0
2007-02-16 14:45:00,102.57,102.57,102.55,102.565,228307198.0
2007-02-16 14:46:00,102.565,102.593,102.557,102.57,228249302.0
2007-02-16 14:47:00,102.575,102.59,102.565,102.565,214140493.0
2007-02-16 14:48:00,102.562,102.57,102.535,102.57,164632278.0
2007-02-16 14:49:00,102.57,102.572,102.555,102.56,143972649.0
2007-02-16 14:50:00,102.55,102.57,102.54,102.555,228538437.0
2007-02-16 14:51:00,102.547,102.585,102.547,102.575,410360105.0
2007-02-16 14:52:00,102.57,102.57,102.515,102.547,69269468.0
2007-02-16 14:53:00,102.555,102.569,102.55,102.55,410523191.0
2007-02-16 14:54:00,102.555,102.563,102.527,102.545,289300896.0
2007-02-16 14:55:00,102.555,102.555,102.523,102.54,950113710.0
2007-02-16 14:56:00,102.55,102.563,102.51,102.515,97350403.0
2007-02-16 14:57:00,102.51,102.518,102.485,102.495,265832588.0
2007-02-16 14:58:00,102.497,102.51,102.475,102.48,188796389.0
2007-02-16 14:59:00,102.48,102.49,102.45,102.47,403774443.0
2007-02-16 15:00:00,102.475,102.475,102.407,102.45,156700730.0
2007-02-16 15:01:00,102.45,102.46,102.422,102.46,120079745.0
2007-02-16 15:02:00,102.46,102.46,102.42,102.44,139285251.0
2007-02-16 15:03:00,102.44,102.445,102.408,102.445,146238590.0
2007-02-16 15:04:00,102.435,102.444,102.39,102.402,514680213.0
2007-02-16 15:05:00,102.405,102.435,102.4,102.41,274775518.0
2007-02-16 15:06:00,102.413,102.425,102.404,102.42,156057576.0
2007-02-16 15:07:00,102.413,102.44,102.413,102.43,237785087.0
2007-02-16 15:08:00,102.42,102.424,102.369,102.369,349495206.0
2007-02-16 15:09:00,102.413,102.445,102.394,102.43,309204495.0
2007-02-16 15:10:00,102.44,102.465,102.399,102.465,538144869.0
2007-02-16 15:11:00,102.462,102.462,102.395,102.422,82770083.0
2007-02-16 15:12:00,102.43,102.455,102.415,102.425,68522968.0
2007-02-16 15:13:00,102.425,102.425,102.39,102.403,36897066.0
2007-02-16 15:14:00,102.405,102.42,102.37,102.4,263410064.0
2007-02-16 15:15:00,102.388,102.395,102.339,102.38,98414960.0
2007-02-16 15:16:00,102.375,102.4,102.338,102.4,155262804.0
2007-02-16 15:17:00,102.4,102.42,102.385,102.42,421913454.0
2007-02-16 15:18:00,102.42,102.42,102.385,102.41,414370134.0
2007-02-16 15:19:00,102.42,102.427,102.41,102.412,225697126.0
2007-02-16 15:20:00,102.415,102.452,102.389,102.445,417543885.0
2007-02-16 15:21:00,102.445,102.505,102.435,102.5,75278726.0
2007-02-16 15:22:00,102.495,102.495,102.462,102.475,43035131.0
2007-02-16 15:23:00,102.48,102.5,102.46,102.485,96563181.0
2007-02-16 15:24:00,102.482,102.505,102.478,102.5,181801952.0
2007-02-16 15:25:00,102.505,102.53,102.5,102.53,57713926.0
2007-02-16 15:26:00,102.53,102.545,102.445,102.475,100213036.0
2007-02-16 15:27:00,102.48,102.485,102.453,102.453,47000012.0
2007-02-16 15:28:00,102.465,102.476,102.405,102.41,68785981.0
2007-02-16 15:29:00,102.445,102.47,102.4,102.4,152330095.0
2007-02-16 15:30:00,102.405,102.412,102.332,102.342,295299509.0
2007-02-16 15:31:00,102.35,102.415,102.33,102.405,78070538.0
2007-02-16 15:32:00,102.407,102.44,102.335,102.39,89632295.0
2007-02-16 15:33:00,102.42,102.43,102.387,102.43,76799149.0
2007-02-16 15:34:00,102.435,102.435,102.38,102.398,69710843.0
2007-02-16 15:35:00,102.39,102.39,102.343,102.36,172884207.0
2007-02-16 15:36:00,102.36,102.375,102.306,102.355,88700826.0
2007-02-16 15:37:00,102.36,102.385,102.355,102.355,42464513.0
2007-02-16 15:38:00,102.365,102.375,102.34,102.375,60235549.0
2007-02-16 15:39:00,102.355,102.385,102.33,102.385,70111981.0
2007-02-16 15:40:00,102.375,102.395,102.365,102.395,121861530.0
2007-02-16 15:41:00,102.34,102.412,102.325,102.36,119557917.0
2007-02-16 15:42:00,102.365,102.42,102.344,102.415,423029344.0
2007-02-16 15:43:00,102.395,102.407,102.363,102.407,129972601.0
2007-02-16 15:44:00,102.4,102.412,102.359,102.395,130986581.0
2007-02-16 15:45:00,102.395,102.457,102.395,102.425,48876922.0
2007-02-16 15:46:00,102.435,102.435,102.39,102.42,29546155.0
2007-02-16 15:47:00,102.415,102.44,102.413,102.44,39210779.0
2007-02-16 15:48:00,102.44,102.446,102.41,102.425,85819124.0
2007-02-16 15:49:00,102.415,102.432,102.375,102.4,121921257.0
2007-02-16 15:50:00,102.43,102.46,102.415,102.435,139220623.0
2007-02-16 15:51:00,102.425,102.43,102.4,102.422,135081274.0
2007-02-16 15:52:00,102.435,102.445,102.365,102.42,80264773.0
2007-02-16 15:53:00,102.408,102.455,102.377,102.455,70197313.0
2007-02-16 15:54:00,102.432,102.475,102.43,102.43,58669301.0
2007-02-16 15:55:00,102.425,102.447,102.395,102.415,82544015.0
2007-02-16 15:56:00,102.415,102.42,102.387,102.4,75110511.0
2007-02-16 15:57:00,102.415,102.44,102.4,102.418,104299913.0
2007-02-16 15:58:00,102.415,102.475,102.415,102.45,80728733.0
2007-02-16 15:59:00,102.435,102.465,102.435,102.445,113116907.0
2007-02-16 16:00:00,102.45,102.457,102.431,102.435,154175215.0
2007-02-16 16:01:00,102.44,102.44,102.425,102.425,48239701.0
2007-02-16 16:02:00,102.425,102.43,102.378,102.39,116164307.0
2007-02-16 16:03:00,102.39,102.448,102.39,102.422,63729273.0
2007-02-16 16:04:00,102.423,102.45,102.423,102.45,41822674.0
2007-02-16 16:05:00,102.437,102.45,102.41,102.43,97222630.0
2007-02-16 16:06:00,102.39,102.51,102.39,102.51,97282946.0
2007-02-16 16:07:00,102.51,102.51,102.435,102.455,52484241.0
2007-02-16 16:08:00,102.46,102.47,102.435,102.465,65389306.0
2007-02-16 16:09:00,102.465,102.473,102.455,102.47,77011429.0
2007-02-16 16:10:00,102.465,102.48,102.44,102.455,94148641.0
2007-02-16 16:11:00,102.448,102.485,102.441,102.485,53158861.0
2007-02-16 16:12:00,102.475,102.475,102.437,102.46,68238377.0
2007-02-16 16:13:00,102.475,102.545,102.463,102.51,107050417.0
2007-02-16 16:14:00,102.513,102.565,102.513,102.535,266249829.0
2007-02-16 16:15:00,102.533,102.572,102.52,102.52,140806993.0
2007-02-16 16:16:00,102.53,102.531,102.502,102.515,88450490.0
2007-02-16 16:17:00,102.515,102.515,102.47,102.507,142898914.0
2007-02-16 16:18:00,102.5,102.53,102.485,102.525,47717581.0
2007-02-16 16:19:00,102.525,102.545,102.495,102.495,74494295.0
2007-02-16 16:20:00,102.535,102.55,102.495,102.515,149722040.0
2007-02-16 16:21:00,102.54,102.57,102.515,102.57,43770926.0
2007-02-16 16:22:00,102.57,102.613,102.54,102.56,102684802.0
2007-02-16 16:23:00,102.57,102.58,102.54,102.58,132377931.0
2007-02-16 16:24:00,102.555,102.59,102.547,102.578,104906945.0
2007-02-16 16:25:00,102.567,102.635,102.555,102.623,83417254.0
2007-02-16 16:26:00,102.625,102.645,102.605,102.613,137046496.0
2007-02-16 16:27:00,102.617,102.64,102.539,102.6,58726809.0
2007-02-16 16:28:00,102.595,102.625,102.585,102.625,49245025.0
2007-02-16 16:29:00,102.62,102.62,102.555,102.602,81401615.0
2007-02-16 16:30:00,102.6,102.63,102.564,102.583,92654022.0
2007-02-16 16:31:00,102.585,102.59,102.565,102.565,52724454.0
2007-02-16 16:32:00,102.575,102.59,102.575,102.585,60695160.0
2007-02-16 16:33:00,102.59,102.595,102.562,102.585,119882993.0
2007-02-16 16:34:00,102.588,102.63,102.588,102.6,13204345.0
2007-02-16 16:35:00,102.605,102.605,102.578,102.59,83741063.0
2007-02-16 16:36:00,102.59,102.615,102.585,102.6,33872046.0
2007-02-16 16:37:00,102.54,102.603,102.54,102.59,86670725.0
2007-02-16 16:38:00,102.597,102.6,102.565,102.585,74021331.0
2007-02-16 16:39:00,102.575,102.59,102.562,102.59,73364334.0
2007-02-16 16:40:00,102.59,102.605,102.56,102.56,47944951.0
2007-02-16 16:41:00,102.557,102.57,102.523,102.545,81667713.0
2007-02-16 16:42:00,102.555,102.572,102.543,102.55,68010859.0
2007-02-16 16:43:00,102.555,102.573,102.545,102.555,68330476.0
2007-02-16 16:44:00,102.56,102.575,102.548,102.575,143711167.0
2007-02-16 16:45:00,102.575,102.615,102.575,102.615,67216968.0
2007-02-16 16:46:00,102.62,102.62,102.608,102.61,48055135.0
2007-02-16 16:47:00,102.615,102.635,102.597,102.63,68411961.0
2007-02-16 16:48:00,102.63,102.635,102.602,102.62,89687469.0
2007-02-16 16:49:00,102.62,102.62,102.593,102.605,50565225.0
2007-02-16 16:50:00,102.603,102.603,102.59,102.6,130908087.0
2007-02-16 16:51:00,102.6,102.6,102.56,102.57,91555892.0
2007-02-16 16:52:00,102.557,102.568,102.542,102.555,79294015.0
2007-02-16 16:53:00,102.56,102.577,102.54,102.577,83961567.0
2007-02-16 16:54:00,102.57,102.62,102.555,102.595,984492744.0
2007-02-16 16:55:00,102.615,102.65,102.594,102.6,132765458.0
2007-02-16 16:56:00,102.642,102.642,102.6,102.63,305143846.0
2007-02-16 16:57:00,102.62,102.625,102.525,102.54,181998679.0
2007-02-16 16:58:00,102.535,102.535,102.469,102.47,194361109.0
2007-02-16 16:59:00,102.475,102.545,102.435,102.45,276374025.0
2007-02-16 17:00:00,102.475,102.515,102.448,102.505,146015117.0
2007-02-16 17:01:00,102.505,102.56,102.505,102.542,49059194.0
2007-02-16 17:02:00,102.523,102.585,102.523,102.575,221309869.0
2007-02-16 17:03:00,102.575,102.575,102.545,102.557,653015425.0
2007-02-16 17:04:00,102.553,102.602,102.553,102.595,340979897.0
2007-02-16 17:05:00,102.61,102.635,102.607,102.62,324679405.0
2007-02-16 17:06:00,102.617,102.617,102.57,102.58,391493349.0
2007-02-16 17:07:00,102.58,102.59,102.57,102.585,65998272.0
2007-02-16 17:08:00,102.585,102.585,102.545,102.575,59399234.0
2007-02-16 17:09:00,102.56,102.585,102.56,102.57,163601721.0
2007-02-16 17:10:00,102.56,102.584,102.56,102.565,376324406.0
2007-02-16 17:11:00,102.553,102.575,102.545,102.57,84558478.0
2007-02-16 17:12:00,102.565,102.568,102.558,102.56,92753711.0
2007-02-16 17:13:00,102.555,102.565,102.545,102.56,251305340.0
2007-02-16 17:14:00,102.565,102.565,102.524,102.555,114912475.0
2007-02-16 17:15:00,102.555,102.583,102.555,102.57,67619066.0
2007-02-16 17:16:00,102.56,102.595,102.56,102.59,380992784.0
2007-02-16 17:17:00,102.568,102.585,102.555,102.57,241327976.0
2007-02-16 17:18:00,102.58,102.58,102.54,102.555,465269115.0
2007-02-16 17:19:00,102.54,102.552,102.53,102.53,77980546.0
2007-02-16 17:20:00,102.52,102.54,102.51,102.52,418834799.0
2007-02-16 17:21:00,102.525,102.535,102.518,102.518,83898376.0
2007-02-16 17:22:00,102.52,102.521,102.5,102.52,92904372.0
2007-02-16 17:23:00,102.52,102.55,102.515,102.515,128246369.0
2007-02-16 17:24:00,102.518,102.558,102.518,102.558,431127857.0
2007-02-16 17:25:00,102.565,102.597,102.555,102.597,45147678.0
2007-02-16 17:26:00,102.59,102.623,102.59,102.62,331343078.0
2007-02-16 17:27:00,102.62,102.655,102.6,102.625,121255612.0
2007-02-16 17:28:00,102.645,102.645,102.615,102.62,220410983.0
2007-02-16 17:29:00,102.63,102.63,102.575,102.605,1031372007.0
2007-02-16 17:30:00,102.59,102.615,102.577,102.585,991252240.0
2007-02-16 17:31:00,102.583,102.621,102.583,102.61,343473347.0
2007-02-16 17:32:00,102.608,102.63,102.603,102.603,810896689.0
2007-02-16 17:33:00,102.61,102.61,102.581,102.582,56637823.0
2007-02-16 17:34:00,102.585,102.6,102.584,102.585,156336109.0
2007-02-16 17:35:00,102.58,102.589,102.565,102.585,349572080.0
2007-02-16 17:36:00,102.555,102.559,102.535,102.555,102843275.0
2007-02-16 17:37:00,102.555,102.555,102.513,102.53,44444398.0
2007-02-16 17:38:00,102.523,102.535,102.485,102.505,169889291.0
2007-02-16 17:39:00,102.5,102.517,102.487,102.505,614228030.0
2007-02-16 17:40:00,102.5,102.53,102.5,102.52,192889482.0
2007-02-16 17:41:00,102.505,102.512,102.475,102.475,136833807.0
2007-02-16 17:42:00,102.5,102.516,102.47,102.5,256416238.0
2007-02-16 17:43:00,102.493,102.509,102.465,102.508,192273407.0
2007-02-16 17:44:00,102.507,102.537,102.49,102.53,924485994.0
2007-02-16 17:45:00,102.525,102.53,102.52,102.52,302185401.0
2007-02-16 17:46:00,102.52,102.575,102.52,102.565,275284209.0
2007-02-16 17:47:00,102.57,102.575,102.553,102.575,44718424.0
2007-02-16 17:48:00,102.58,102.58,102.55,102.55,60597142.0
2007-02-16 17:49:00,102.543,102.555,102.535,102.535,50634473.0
2007-02-16 17:50:00,102.535,102.545,102.525,102.545,144612383.0
2007-02-16 17:51:00,102.545,102.548,102.53,102.548,430558391.0
2007-02-16 17:52:00,102.555,102.575,102.55,102.575,150457663.0
2007-02-16 17:53:00,102.575,102.59,102.53,102.565,128836983.0
2007-02-16 17:54:00,102.565,102.585,102.56,102.56,276160008.0
2007-02-16 17:55:00,102.42,102.43,102.41,102.42,191707387.0
2007-02-16 17:56:00,102.56,102.599,102.56,102.595,191707387.0
2007-02-16 17:57:00,102.59,102.596,102.56,102.572,394363333.0
2007-02-16 17:58:00,102.57,102.57,102.539,102.55,912133880.0
2007-02-16 17:59:00,102.55,102.55,102.445,102.47,1236403041.0
2007-02-16 18:00:00,102.47,102.515,102.45,102.515,57128902.0
2007-02-16 18:01:00,102.515,102.538,102.515,102.525,112158753.0
2007-02-16 18:02:00,102.525,102.525,102.513,102.518,138529497.0
2007-02-16 18:03:00,102.502,102.529,102.502,102.515,619310627.0
2007-02-16 18:04:00,102.51,102.514,102.49,102.49,558309792.0
2007-02-16 18:05:00,102.495,102.507,102.49,102.495,158046312.0
2007-02-16 18:06:00,102.495,102.495,102.465,102.482,186685815.0
2007-02-16 18:07:00,102.49,102.51,102.47,102.5,162716831.0
2007-02-16 18:08:00,102.49,102.49,102.45,102.45,607119705.0
2007-02-16 18:09:00,102.44,102.441,102.41,102.41,81864353.0
2007-02-16 18:10:00,102.4,102.448,102.4,102.433,267121609.0
2007-02-16 18:11:00,102.438,102.465,102.438,102.465,142149413.0
2007-02-16 18:12:00,102.47,102.48,102.455,102.48,31954951.0
2007-02-16 18:13:00,102.475,102.48,102.455,102.48,361449962.0
2007-02-16 18:14:00,102.48,102.49,102.452,102.48,227507312.0
2007-02-16 18:15:00,102.475,102.48,102.469,102.47,261031384.0
2007-02-16 18:16:00,102.46,102.475,102.455,102.475,292102982.0
2007-02-16 18:17:00,102.47,102.487,102.46,102.465,522039887.0
2007-02-16 18:18:00,102.465,102.472,102.45,102.465,87334180.0
2007-02-16 18:19:00,102.46,102.47,102.447,102.453,542064015.0
2007-02-16 18:20:00,102.45,102.483,102.449,102.47,494268585.0
2007-02-16 18:21:00,102.475,102.478,102.46,102.462,274865510.0
2007-02-16 18:22:00,102.465,102.465,102.428,102.44,128169521.0
2007-02-16 18:23:00,102.445,102.445,102.405,102.405,501391686.0
2007-02-16 18:24:00,102.405,102.434,102.405,102.432,753685343.0
2007-02-16 18:25:00,102.43,102.452,102.429,102.443,346250917.0
2007-02-16 18:26:00,102.445,102.453,102.423,102.435,805015245.0
2007-02-16 18:27:00,102.445,102.45,102.415,102.44,399201075.0
2007-02-16 18:28:00,102.433,102.445,102.422,102.445,135078926.0
2007-02-16 18:29:00,102.44,102.441,102.423,102.44,435760167.0
2007-02-16 18:30:00,102.44,102.458,102.42,102.445,103767209.0
2007-02-16 18:31:00,102.455,102.455,102.425,102.425,133370818.0
2007-02-16 18:32:00,102.435,102.452,102.418,102.452,137782961.0
2007-02-16 18:33:00,102.435,102.446,102.43,102.43,89074449.0
2007-02-16 18:34:00,102.425,102.43,102.415,102.425,63313042.0
2007-02-16 18:35:00,102.425,102.425,102.4,102.405,97767612.0
2007-02-16 18:36:00,102.4,102.41,102.383,102.41,72365758.0
2007-02-16 18:37:00,102.407,102.419,102.39,102.39,110119729.0
2007-02-16 18:38:00,102.4,102.405,102.39,102.39,57764313.0
2007-02-16 18:39:00,102.4,102.4,102.38,102.38,70972138.0
2007-02-16 18:40:00,102.375,102.405,102.37,102.37,86121390.0
2007-02-16 18:41:00,102.365,102.41,102.365,102.41,81111051.0
2007-02-16 18:42:00,102.395,102.411,102.385,102.395,103008223.0
2007-02-16 18:43:00,102.393,102.4,102.385,102.4,94926639.0
2007-02-16 18:44:00,102.395,102.41,102.385,102.385,45615156.0
2007-02-16 18:45:00,102.385,102.397,102.372,102.392,157233193.0
2007-02-16 18:46:00,102.4,102.4,102.36,102.36,91578754.0
2007-02-16 18:47:00,102.357,102.383,102.345,102.383,62724622.0
2007-02-16 18:48:00,102.38,102.39,102.365,102.37,57380215.0
2007-02-16 18:49:00,102.365,102.365,102.34,102.34,160310212.0
2007-02-16 18:50:00,102.335,102.405,102.335,102.395,182707234.0
2007-02-16 18:51:00,102.41,102.42,102.4,102.4,74407946.0
2007-02-16 18:52:00,102.4,102.41,102.375,102.41,197437117.0
2007-02-16 18:53:00,102.335,102.4,102.335,102.4,101252931.0
2007-02-16 18:54:00,102.4,102.417,102.395,102.405,253282028.0
2007-02-16 18:55:00,102.415,102.431,102.404,102.405,653987717.0
2007-02-16 18:56:00,102.405,102.429,102.405,102.42,526105906.0
2007-02-16 18:57:00,102.42,102.422,102.4,102.41,441667805.0
2007-02-16 18:58:00,102.405,102.435,102.404,102.435,696264034.0
2007-02-16 18:59:00,102.43,102.439,102.395,102.42,605591321.0
2007-02-16 19:00:00,102.403,102.445,102.403,102.445,621738492.0
2007-02-16 19:01:00,102.45,102.45,102.422,102.435,78500841.0
2007-02-16 19:02:00,102.435,102.447,102.415,102.417,407975832.0
2007-02-16 19:03:00,102.395,102.447,102.395,102.435,127609667.0
2007-02-16 19:04:00,102.45,102.45,102.45,102.45,209478580.0
2007-02-16 19:05:00,102.433,102.462,102.42,102.455,209478580.0
2007-02-16 19:06:00,102.448,102.472,102.448,102.448,196233150.0
2007-02-16 19:07:00,102.443,102.476,102.443,102.47,349655927.0
2007-02-16 19:08:00,102.465,102.525,102.465,102.525,9595447.0
2007-02-16 19:09:00,102.512,102.53,102.493,102.493,77958761.0
2007-02-16 19:10:00,102.49,102.505,102.482,102.495,456761884.0
2007-02-16 19:11:00,102.49,102.51,102.487,102.505,161638916.0
2007-02-16 19:12:00,102.51,102.51,102.49,102.51,110296889.0
2007-02-16 19:13:00,102.46,102.48,102.45,102.45,32680329.0
2007-02-16 19:14:00,102.505,102.508,102.5,102.5,32680329.0
2007-02-16 19:15:00,102.495,102.55,102.495,102.55,565283284.0
2007-02-16 19:16:00,102.555,102.572,102.525,102.55,462858175.0
2007-02-16 19:17:00,102.55,102.55,102.531,102.545,302468052.0
2007-02-16 19:18:00,102.555,102.56,102.54,102.54,33898915.0
2007-02-16 19:19:00,102.53,102.554,102.53,102.53,717277518.0
2007-02-16 19:20:00,102.52,102.543,102.52,102.54,21780131.0
2007-02-16 19:21:00,102.532,102.538,102.514,102.52,768403818.0
2007-02-16 19:22:00,102.523,102.538,102.52,102.533,843026420.0
2007-02-16 19:23:00,102.535,102.544,102.528,102.528,11689469.0
2007-02-16 19:24:00,102.53,102.535,102.51,102.525,262020015.0
2007-02-16 19:25:00,102.53,102.535,102.512,102.523,341394943.0
2007-02-16 19:26:00,102.525,102.525,102.5,102.525,477420172.0
2007-02-16 19:27:00,102.525,102.528,102.525,102.528,48384317.0
2007-02-16 19:28:00,102.54,102.54,102.515,102.515,41944080.0
2007-02-16 19:29:00,102.513,102.519,102.505,102.508,405805494.0
2007-02-16 19:30:00,102.505,102.515,102.505,102.51,29156776.0
2007-02-16 19:31:00,102.52,102.525,102.52,102.525,18072330.0
2007-02-16 19:32:00,102.53,102.53,102.53,102.53,2225635.0
2007-02-16 19:33:00,102.53,102.53,102.515,102.515,32987423.0
2007-02-16 19:34:00,102.5,102.51,102.5,102.51,45550813.0
2007-02-16 19:36:00,102.52,102.525,102.518,102.525,45550813.0
2007-02-16 19:37:00,102.518,102.527,102.512,102.512,169873506.0
2007-02-16 19:38:00,102.515,102.515,102.495,102.515,17655178.0
2007-02-16 19:39:00,102.51,102.517,102.507,102.51,81457658.0
2007-02-16 19:40:00,102.508,102.51,102.465,102.465,25675542.0
2007-02-16 19:41:00,102.505,102.515,102.498,102.5,216066733.0
2007-02-16 19:42:00,102.51,102.51,102.49,102.505,70062586.0
2007-02-16 19:43:00,102.51,102.51,102.499,102.5,10953120.0
2007-02-16 19:44:00,102.495,102.505,102.475,102.487,88285414.0
2007-02-16 19:45:00,102.485,102.504,102.483,102.49,377121718.0
2007-02-16 19:46:00,102.493,102.493,102.475,102.475,7149221.0
2007-02-16 19:47:00,102.48,102.495,102.48,102.48,48813872.0
2007-02-16 19:48:00,102.468,102.502,102.468,102.502,102463166.0
2007-02-16 19:49:00,102.495,102.505,102.49,102.505,34770490.0
2007-02-16 19:50:00,102.495,102.51,102.488,102.5,146319044.0
2007-02-16 19:51:00,102.51,102.51,102.497,102.505,58156904.0
2007-02-16 19:52:00,102.515,102.515,102.48,102.505,157095762.0
2007-02-16 19:53:00,102.505,102.505,102.48,102.485,126379669.0
2007-02-16 19:54:00,102.493,102.525,102.493,102.52,261992387.0
2007-02-16 19:55:00,102.508,102.52,102.508,102.515,59493621.0
2007-02-16 19:56:00,102.513,102.513,102.465,102.465,42631922.0
2007-02-16 19:57:00,102.465,102.485,102.465,102.475,59847296.0
2007-02-16 19:58:00,102.475,102.476,102.47,102.47,127977781.0
2007-02-16 19:59:00,102.465,102.484,102.435,102.435,489364083.0
2007-02-16 20:00:00,102.44,102.44,102.41,102.41,102541219.0
2007-02-16 20:01:00,102.415,102.43,102.415,102.43,76189563.0
2007-02-16 20:02:00,102.41,102.421,102.405,102.415,63025447.0
2007-02-16 20:03:00,102.41,102.435,102.41,102.425,248921466.0
2007-02-16 20:04:00,102.43,102.465,102.43,102.465,127376806.0
2007-02-16 20:05:00,102.465,102.468,102.455,102.465,164234975.0
2007-02-16 20:06:00,102.462,102.484,102.46,102.472,68953202.0
2007-02-16 20:07:00,102.465,102.466,102.445,102.445,53461151.0
2007-02-16 20:08:00,102.445,102.462,102.445,102.445,259109168.0
2007-02-16 20:09:00,102.445,102.469,102.445,102.462,168037460.0
2007-02-16 20:10:00,102.455,102.471,102.447,102.447,179357025.0
2007-02-16 20:11:00,102.46,102.46,102.445,102.445,11455948.0
2007-02-16 20:12:00,102.45,102.47,102.45,102.47,53683564.0
2007-02-16 20:13:00,102.47,102.476,102.463,102.472,47365672.0
2007-02-16 20:14:00,102.46,102.464,102.455,102.46,138383862.0
2007-02-16 20:15:00,102.465,102.465,102.455,102.455,4912869.0
2007-02-16 20:16:00,102.5,102.51,102.5,102.51,84809479.0
2007-02-16 20:18:00,102.5,102.51,102.49,102.49,84809479.0
2007-02-16 20:19:00,102.5,102.51,102.49,102.51,84809479.0
2007-02-16 20:20:00,102.445,102.47,102.445,102.45,84809479.0
2007-02-16 20:21:00,102.455,102.472,102.455,102.46,45394000.0
2007-02-16 20:22:00,102.46,102.46,102.385,102.445,94137569.0
2007-02-16 20:23:00,102.44,102.46,102.428,102.428,85032607.0
2007-02-16 20:24:00,102.445,102.46,102.445,102.46,24799117.0
2007-02-16 20:25:00,102.455,102.47,102.417,102.445,103904272.0
2007-02-16 20:26:00,102.445,102.455,102.445,102.455,54617268.0
2007-02-16 20:27:00,102.455,102.475,102.455,102.463,432259183.0
2007-02-16 20:28:00,102.48,102.48,102.46,102.46,104821229.0
2007-02-16 20:29:00,102.47,102.515,102.454,102.49,104821229.0
2007-02-16 20:30:00,102.5,102.535,102.48,102.52,78637920.0
2007-02-16 20:31:00,102.523,102.523,102.5,102.51,296644526.0
2007-02-16 20:32:00,102.515,102.528,102.515,102.515,229719824.0
2007-02-16 20:33:00,102.515,102.515,102.5,102.5,111927593.0
2007-02-16 20:34:00,102.502,102.505,102.465,102.505,83256084.0
2007-02-16 20:35:00,102.505,102.517,102.502,102.51,59692353.0
2007-02-16 20:36:00,102.518,102.518,102.505,102.505,18497928.0
2007-02-16 20:37:00,102.503,102.526,102.499,102.52,53744537.0
2007-02-16 20:38:00,102.525,102.525,102.491,102.52,269873880.0
2007-02-16 20:39:00,102.52,102.52,102.495,102.51,83840830.0
2007-02-16 20:40:00,102.51,102.51,102.491,102.505,137495110.0
2007-02-16 20:41:00,102.503,102.525,102.483,102.525,317885886.0
2007-02-16 20:42:00,102.523,102.523,102.48,102.51,69672903.0
2007-02-16 20:43:00,102.505,102.512,102.502,102.502,80574847.0
2007-02-16 20:44:00,102.505,102.505,102.465,102.465,82199814.0
2007-02-16 20:45:00,102.47,102.475,102.46,102.462,83555891.0
2007-02-16 20:46:00,102.465,102.465,102.45,102.465,60767604.0
2007-02-16 20:47:00,102.455,102.485,102.455,102.485,35412561.0
2007-02-16 20:48:00,102.488,102.51,102.488,102.51,8985608.0
2007-02-16 20:49:00,102.51,102.51,102.498,102.505,67444783.0
2007-02-16 20:50:00,102.502,102.525,102.502,102.502,177988342.0
2007-02-16 20:51:00,102.505,102.535,102.505,102.523,19824604.0
2007-02-16 20:52:00,102.53,102.53,102.47,102.502,57746163.0
2007-02-16 20:53:00,102.515,102.515,102.476,102.505,62194407.0
2007-02-16 20:54:00,102.51,102.51,102.49,102.505,46102699.0
2007-02-16 20:55:00,102.497,102.52,102.49,102.515,50071094.0
2007-02-16 20:56:00,102.51,102.51,102.465,102.465,46752913.0
2007-02-16 20:57:00,102.505,102.515,102.503,102.515,82734019.0
2007-02-16 20:58:00,102.515,102.52,102.501,102.502,452554387.0
2007-02-16 20:59:00,102.5,102.525,102.493,102.525,5893299.0
2007-02-16 21:00:00,102.515,102.519,102.505,102.513,57593352.0
2007-02-16 21:01:00,102.52,102.524,102.515,102.515,46288845.0
2007-02-16 21:02:00,102.515,102.521,102.515,102.52,85557298.0
2007-02-16 21:03:00,102.51,102.52,102.505,102.52,19569956.0
2007-02-16 21:04:00,102.515,102.531,102.505,102.52,86348421.0
2007-02-16 21:05:00,102.52,102.52,102.5,102.5,25222419.0
2007-02-16 21:06:00,102.502,102.526,102.502,102.51,23737760.0
2007-02-16 21:07:00,102.525,102.529,102.5,102.505,90926364.0
2007-02-16 21:08:00,102.5,102.515,102.5,102.515,66772169.0
2007-02-16 21:09:00,102.515,102.52,102.515,102.518,21371240.0
2007-02-16 21:10:00,102.52,102.525,102.515,102.52,51471625.0
2007-02-16 21:11:00,102.52,102.525,102.51,102.51,61172885.0
2007-02-16 21:12:00,102.515,102.515,102.48,102.48,77514232.0
2007-02-16 21:13:00,102.485,102.485,102.485,102.485,3925791.0
2007-02-16 21:14:00,102.48,102.502,102.48,102.502,39637617.0
2007-02-16 21:15:00,102.505,102.51,102.5,102.505,432323191.0
2007-02-16 21:16:00,102.503,102.503,102.499,102.5,44979851.0
2007-02-16 21:17:00,102.495,102.505,102.485,102.485,289564128.0
2007-02-16 21:18:00,102.485,102.51,102.485,102.51,83638052.0
2007-02-16 21:19:00,102.51,102.51,102.485,102.495,56114880.0
2007-02-16 21:20:00,102.493,102.504,102.485,102.485,294679859.0
2007-02-16 21:21:00,102.485,102.485,102.457,102.46,44483137.0
2007-02-16 21:22:00,102.47,102.482,102.47,102.47,79187913.0
2007-02-16 21:23:00,102.46,102.48,102.46,102.465,84891149.0
2007-02-16 21:24:00,102.473,102.49,102.471,102.475,70303210.0
2007-02-16 21:25:00,102.47,102.49,102.465,102.475,156749227.0
2007-02-16 21:26:00,102.468,102.472,102.437,102.455,23649232.0
2007-02-16 21:27:00,102.46,102.47,102.46,102.46,28255811.0
2007-02-16 21:28:00,102.46,102.47,102.45,102.45,929436490.0
2007-02-16 21:29:00,102.453,102.458,102.453,102.458,19232933.0
2007-02-16 21:30:00,102.465,102.478,102.46,102.475,128775109.0
2007-02-16 21:31:00,102.477,102.477,102.464,102.465,805554007.0
2007-02-16 21:32:00,102.465,102.475,102.445,102.475,405852096.0
2007-02-16 21:33:00,102.48,102.48,102.46,102.46,48623410.0
2007-02-16 21:34:00,102.465,102.476,102.46,102.467,94294206.0
2007-02-16 21:35:00,102.475,102.475,102.445,102.445,45117369.0
2007-02-16 21:36:00,102.445,102.455,102.445,102.455,2470668.0
2007-02-16 21:37:00,102.45,102.465,102.45,102.45,69734891.0
2007-02-16 21:38:00,102.445,102.457,102.435,102.457,192854338.0
2007-02-16 21:39:00,102.455,102.465,102.428,102.428,18361788.0
2007-02-16 21:40:00,102.44,102.46,102.44,102.46,33760825.0
2007-02-16 21:42:00,102.455,102.455,102.44,102.44,50924170.0
2007-02-16 21:43:00,102.445,102.46,102.441,102.445,47000504.0
2007-02-16 21:44:00,102.45,102.45,102.45,102.45,5704632.0
2007-02-16 21:45:00,102.445,102.45,102.445,102.45,4697031.0
2007-02-16 21:46:00,102.443,102.443,102.443,102.443,17228395.0
2007-02-16 21:47:00,102.442,102.45,102.43,102.445,426478811.0
2007-02-16 21:48:00,102.45,102.455,102.45,102.455,17664499.0
2007-02-16 21:49:00,102.465,102.483,102.465,102.483,19139798.0
2007-02-16 21:50:00,102.485,102.499,102.485,102.485,400211389.0
2007-02-16 21:51:00,102.49,102.49,102.465,102.485,46224116.0
2007-02-16 21:52:00,102.49,102.505,102.46,102.46,166207604.0
2007-02-16 21:53:00,102.465,102.495,102.463,102.463,62535038.0
2007-02-16 21:54:00,102.46,102.485,102.46,102.475,306611280.0
2007-02-16 21:55:00,102.48,102.485,102.459,102.46,422946288.0
2007-02-16 21:56:00,102.46,102.5,102.458,102.458,132631247.0
2007-02-16 21:57:00,102.465,102.485,102.458,102.485,249223301.0
2007-02-16 21:58:00,102.56,102.57,102.56,102.57,787580474.0
2007-02-16 21:59:00,102.485,102.495,102.47,102.495,787580474.0
2007-02-16 22:00:00,102.483,102.483,102.463,102.465,114225766.0
2007-02-16 22:01:00,102.465,102.486,102.458,102.46,616705091.0
2007-02-16 22:02:00,102.465,102.465,102.465,102.465,2502473.0
2007-02-16 22:03:00,102.46,102.461,102.44,102.46,64977150.0
2007-02-16 22:04:00,102.46,102.465,102.435,102.465,78226321.0
2007-02-16 22:05:00,102.457,102.495,102.428,102.495,58284828.0
2007-02-16 22:06:00,102.5,102.5,102.439,102.475,4102667.0
2007-02-16 22:07:00,102.48,102.495,102.455,102.485,442462614.0
2007-02-16 22:08:00,102.48,102.489,102.46,102.48,68820985.0
2007-02-16 22:09:00,102.478,102.478,102.463,102.475,51973412.0
2007-02-16 22:10:00,102.57,102.61,102.57,102.6,81790101.0
2007-02-16 22:11:00,102.61,102.62,102.61,102.61,81790101.0
2007-02-16 22:12:00,102.475,102.475,102.44,102.46,81790101.0
2007-02-16 22:13:00,102.455,102.489,102.445,102.47,67111271.0
2007-02-16 22:14:00,102.475,102.478,102.465,102.465,81467904.0
2007-02-16 22:15:00,102.62,102.65,102.62,102.63,27886473.0
2007-02-16 22:16:00,102.462,102.49,102.462,102.49,27886473.0
2007-02-16 22:17:00,102.482,102.482,102.465,102.465,24861442.0
2007-02-16 22:18:00,102.465,102.465,102.46,102.46,30612011.0
2007-02-16 22:19:00,102.465,102.465,102.465,102.465,14694504.0
2007-02-16 22:20:00,102.465,102.475,102.455,102.46,104708177.0
2007-02-16 22:21:00,102.465,102.47,102.45,102.45,56881965.0
2007-02-16 22:22:00,102.445,102.482,102.445,102.452,147989797.0
2007-02-16 22:23:00,102.458,102.505,102.455,102.455,16666535.0
2007-02-16 22:24:00,102.485,102.497,102.485,102.485,46475843.0
2007-02-16 22:25:00,102.483,102.492,102.473,102.473,20491401.0
2007-02-16 22:26:00,102.48,102.48,102.47,102.47,8395579.0
2007-02-16 22:27:00,102.475,102.475,102.463,102.475,70586079.0
2007-02-16 22:28:00,102.475,102.48,102.465,102.475,78706839.0
2007-02-16 22:29:00,102.475,102.49,102.427,102.49,94575612.0
2007-02-16 22:30:00,102.49,102.49,102.468,102.475,70438200.0
2007-02-16 22:31:00,102.478,102.481,102.465,102.47,88562683.0
2007-02-16 22:32:00,102.475,102.485,102.467,102.467,49540047.0
2007-02-16 22:33:00,102.46,102.475,102.455,102.465,49487442.0
2007-02-16 22:34:00,102.455,102.467,102.442,102.467,79014858.0
2007-02-16 22:35:00,102.465,102.475,102.455,102.475,111725280.0
2007-02-16 22:36:00,102.475,102.48,102.464,102.48,46554349.0
2007-02-16 22:37:00,102.47,102.5,102.465,102.5,15133899.0
2007-02-16 22:38:00,102.5,102.52,102.5,102.51,93536374.0
2007-02-16 22:39:00,102.497,102.507,102.484,102.507,179459517.0
2007-02-16 22:40:00,102.498,102.53,102.498,102.525,74439735.0
2007-02-16 22:41:00,102.528,102.547,102.528,102.545,19748570.0
2007-02-16 22:42:00,102.54,102.54,102.496,102.54,85372433.0
2007-02-16 22:43:00,102.547,102.547,102.512,102.535,45116196.0
2007-02-16 22:44:00,102.515,102.537,102.515,102.522,170703430.0
2007-02-16 22:45:00,102.62,102.62,102.62,102.62,63252203.0
2007-02-16 22:46:00,102.53,102.535,102.519,102.522,63252203.0
2007-02-16 22:47:00,102.53,102.53,102.515,102.523,33575351.0
2007-02-16 22:48:00,102.61,102.61,102.61,102.61,34796780.0
2007-02-16 22:49:00,102.525,102.56,102.52,102.56,34796780.0
2007-02-16 22:50:00,102.54,102.58,102.535,102.58,64955612.0
2007-02-16 22:51:00,102.573,102.584,102.57,102.58,26102867.0
2007-02-16 22:52:00,102.575,102.575,102.565,102.565,35407255.0
2007-02-16 22:53:00,102.573,102.58,102.555,102.58,98961672.0
2007-02-16 22:54:00,102.565,102.58,102.565,102.575,71063918.0
2007-02-16 22:55:00,102.56,102.57,102.555,102.555,80416970.0
2007-02-16 22:56:00,102.56,102.565,102.56,102.565,20484619.0
2007-02-16 22:57:00,102.555,102.57,102.555,102.555,45801161.0
2007-02-16 22:58:00,102.56,102.569,102.52,102.56,174382749.0
2007-02-16 22:59:00,102.565,102.583,102.564,102.575,48798846.0
2007-02-16 23:00:00,102.575,102.575,102.535,102.555,73566905.0
2007-02-16 23:01:00,102.563,102.592,102.563,102.57,149881429.0
2007-02-16 23:02:00,102.575,102.6,102.572,102.6,33046449.0
2007-02-16 23:03:00,102.595,102.595,102.585,102.585,47274271.0
2007-02-16 23:04:00,102.58,102.606,102.58,102.585,50493072.0
2007-02-16 23:05:00,102.588,102.595,102.574,102.595,58681121.0
2007-02-16 23:06:00,102.592,102.592,102.575,102.582,107059648.0
2007-02-16 23:07:00,102.575,102.595,102.575,102.582,78328003.0
2007-02-16 23:08:00,102.585,102.605,102.565,102.605,32801900.0
2007-02-16 23:09:00,102.61,102.61,102.575,102.575,10829995.0
2007-02-16 23:10:00,102.57,102.591,102.562,102.58,90099808.0
2007-02-16 23:11:00,102.583,102.612,102.562,102.6,73833226.0
2007-02-16 23:12:00,102.615,102.625,102.6,102.605,48832959.0
2007-02-16 23:13:00,102.605,102.615,102.59,102.595,25870675.0
2007-02-16 23:14:00,102.6,102.65,102.6,102.65,39688375.0
2007-02-16 23:15:00,102.645,102.65,102.6,102.65,44491431.0
2007-02-16 23:16:00,102.65,102.65,102.62,102.63,65089274.0
2007-02-16 23:17:00,102.63,102.63,102.603,102.625,57768691.0
2007-02-16 23:18:00,102.625,102.635,102.625,102.635,34972634.0
2007-02-16 23:19:00,102.625,102.64,102.625,102.64,110219741.0
2007-02-16 23:20:00,102.63,102.638,102.595,102.638,123490987.0
2007-02-16 23:21:00,102.635,102.635,102.61,102.62,75922860.0
2007-02-16 23:22:00,102.63,102.63,102.612,102.612,87697088.0
2007-02-16 23:23:00,102.62,102.635,102.585,102.61,19773608.0
2007-02-16 23:24:00,102.61,102.622,102.595,102.62,97128262.0
2007-02-16 23:25:00,102.613,102.613,102.582,102.59,14312579.0
2007-02-16 23:26:00,102.583,102.593,102.58,102.59,108415696.0
2007-02-16 23:27:00,102.59,102.59,102.565,102.585,77035035.0
2007-02-16 23:28:00,102.58,102.58,102.56,102.57,104198827.0
2007-02-16 23:29:00,102.575,102.582,102.565,102.565,72553282.0
2007-02-16 23:30:00,102.56,102.575,102.559,102.56,114196305.0
2007-02-16 23:31:00,102.57,102.585,102.55,102.585,41135230.0
2007-02-16 23:32:00,102.575,102.575,102.555,102.555,53962656.0
2007-02-16 23:33:00,102.552,102.577,102.552,102.572,52043752.0
2007-02-16 23:34:00,102.573,102.585,102.56,102.585,30524564.0
2007-02-16 23:35:00,102.58,102.605,102.58,102.605,66834693.0
2007-02-16 23:37:00,102.605,102.605,102.57,102.575,89756647.0
2007-02-16 23:38:00,102.58,102.592,102.58,102.592,34953751.0
2007-02-16 23:39:00,102.59,102.6,102.59,102.59,78825523.0
2007-02-16 23:40:00,102.595,102.595,102.586,102.588,51794434.0
2007-02-16 23:41:00,102.585,102.61,102.585,102.605,59682151.0
2007-02-16 23:42:00,102.6,102.625,102.585,102.61,145946815.0
2007-02-16 23:43:00,102.605,102.605,102.575,102.6,214487279.0
2007-02-16 23:44:00,102.58,102.606,102.58,102.59,155683252.0
2007-02-16 23:45:00,102.6,102.613,102.595,102.595,70251289.0
2007-02-16 23:46:00,102.61,102.61,102.61,102.61,15101426.0
2007-02-16 23:47:00,102.615,102.615,102.58,102.6,34123764.0
2007-02-16 23:48:00,102.605,102.605,102.581,102.595,72497555.0
2007-02-16 23:51:00,102.595,102.603,102.595,102.603,61244280.0
2007-02-16 23:52:00,102.61,102.61,102.589,102.59,93213976.0
2007-02-16 23:53:00,102.593,102.6,102.565,102.593,117115604.0
2007-02-16 23:54:00,102.605,102.611,102.605,102.605,23285682.0
2007-02-16 23:55:00,102.597,102.603,102.597,102.6,88501964.0
2007-02-16 23:56:00,102.59,102.612,102.59,102.605,66412281.0
2007-02-19 00:00:00,102.44,102.46,102.44,102.45,39366539.0
2007-02-19 00:01:00,102.46,102.46,102.46,102.46,39366539.0
2007-02-19 00:02:00,102.45,102.47,102.45,102.47,39366539.0
2007-02-19 00:04:00,102.48,102.49,102.47,102.49,39366539.0
2007-02-19 00:05:00,102.5,102.5,102.5,102.5,39366539.0
2007-02-19 00:06:00,102.51,102.51,102.49,102.49,39366539.0
2007-02-19 00:07:00,102.5,102.51,102.49,102.51,39366539.0
2007-02-19 00:08:00,102.53,102.54,102.51,102.53,39366539.0
2007-02-19 00:09:00,102.54,102.54,102.53,102.53,39366539.0
2007-02-19 00:10:00,102.54,102.54,102.53,102.54,39366539.0
2007-02-19 00:11:00,102.53,102.54,102.51,102.51,39366539.0
2007-02-19 00:12:00,102.53,102.53,102.51,102.51,39366539.0
2007-02-19 00:14:00,102.5,102.52,102.48,102.51,39366539.0
2007-02-19 00:16:00,102.5,102.51,102.5,102.5,39366539.0
2007-02-19 00:17:00,102.49,102.49,102.49,102.49,39366539.0
2007-02-19 00:18:00,102.48,102.49,102.48,102.49,39366539.0
2007-02-19 00:19:00,102.48,102.49,102.48,102.49,39366539.0
2007-02-19 00:22:00,102.5,102.5,102.5,102.5,39366539.0
2007-02-19 00:23:00,102.49,102.5,102.49,102.5,39366539.0
2007-02-19 00:24:00,102.49,102.5,102.49,102.5,39366539.0
2007-02-19 00:25:00,102.49,102.5,102.49,102.5,39366539.0
2007-02-19 00:26:00,102.49,102.51,102.49,102.51,39366539.0
2007-02-19 00:27:00,102.53,102.53,102.53,102.53,39366539.0
2007-02-19 00:28:00,102.51,102.51,102.51,102.51,39366539.0
2007-02-19 00:30:00,102.54,102.54,102.53,102.54,39366539.0
2007-02-19 00:36:00,102.53,102.53,102.53,102.53,39366539.0
2007-02-19 00:37:00,102.54,102.54,102.53,102.53,39366539.0
2007-02-19 00:38:00,102.54,102.54,102.54,102.54,39366539.0
2007-02-19 00:39:00,102.608,102.608,102.358,102.358,39366539.0
2007-02-19 00:40:00,102.363,102.392,102.363,102.392,21506144.0
2007-02-19 00:41:00,102.395,102.405,102.39,102.405,60959084.0
2007-02-19 00:42:00,102.405,102.405,102.393,102.4,40526772.0
2007-02-19 00:43:00,102.385,102.39,102.374,102.39,226591250.0
2007-02-19 00:44:00,102.39,102.396,102.363,102.363,138266366.0
2007-02-19 00:45:00,102.37,102.37,102.342,102.345,93495854.0
2007-02-19 00:46:00,102.365,102.373,102.351,102.355,69576805.0
2007-02-19 00:47:00,102.355,102.355,102.345,102.345,21872293.0
2007-02-19 00:48:00,102.342,102.354,102.342,102.35,45511467.0
2007-02-19 00:49:00,102.357,102.38,102.349,102.355,95984353.0
2007-02-19 00:51:00,102.365,102.38,102.363,102.38,50469020.0
2007-02-19 00:52:00,102.53,102.53,102.52,102.53,41508390.0
2007-02-19 00:53:00,102.51,102.53,102.5,102.53,41508390.0
2007-02-19 00:54:00,102.375,102.385,102.375,102.385,41508390.0
2007-02-19 00:55:00,102.39,102.395,102.37,102.382,92879718.0
2007-02-19 00:56:00,102.39,102.39,102.38,102.38,93394347.0
2007-02-19 00:57:00,102.383,102.384,102.375,102.38,24416559.0
2007-02-19 01:00:00,102.385,102.41,102.385,102.395,64433105.0
2007-02-19 01:01:00,102.395,102.405,102.378,102.405,57598005.0
2007-02-19 01:03:00,102.54,102.54,102.51,102.51,72283986.0
2007-02-19 01:04:00,102.415,102.427,102.405,102.425,72283986.0
2007-02-19 01:05:00,102.413,102.435,102.413,102.435,150562876.0
2007-02-19 01:06:00,102.435,102.455,102.43,102.43,178943196.0
2007-02-19 01:07:00,102.44,102.451,102.44,102.445,97773287.0
2007-02-19 01:08:00,102.443,102.464,102.443,102.46,17226009.0
2007-02-19 01:09:00,102.53,102.54,102.53,102.54,31689563.0
2007-02-19 01:10:00,102.483,102.483,102.465,102.475,31689563.0
2007-02-19 01:11:00,102.485,102.485,102.459,102.465,74105812.0
2007-02-19 01:12:00,102.45,102.473,102.435,102.465,58761956.0
2007-02-19 01:13:00,102.54,102.56,102.54,102.54,80466543.0
2007-02-19 01:14:00,102.47,102.47,102.43,102.445,80466543.0
2007-02-19 01:15:00,102.53,102.53,102.53,102.53,74723961.0
2007-02-19 01:16:00,102.445,102.505,102.445,102.505,74723961.0
2007-02-19 01:17:00,102.505,102.505,102.443,102.443,39184945.0
2007-02-19 01:18:00,102.443,102.443,102.422,102.422,72686768.0
2007-02-19 01:19:00,102.435,102.445,102.43,102.445,64961243.0
2007-02-19 01:20:00,102.54,102.57,102.54,102.57,97007606.0
2007-02-19 01:21:00,102.43,102.446,102.427,102.427,97007606.0
2007-02-19 01:23:00,102.42,102.435,102.42,102.435,194590026.0
2007-02-19 01:24:00,102.59,102.61,102.57,102.61,54688500.0
2007-02-19 01:25:00,102.43,102.44,102.43,102.435,54688500.0
2007-02-19 01:26:00,102.43,102.455,102.43,102.455,11843404.0
2007-02-19 01:27:00,102.45,102.465,102.448,102.465,69753220.0
2007-02-19 01:28:00,102.67,102.71,102.67,102.7,71221272.0
2007-02-19 01:29:00,102.74,102.75,102.67,102.73,71221272.0
2007-02-19 01:30:00,102.457,102.472,102.418,102.472,71221272.0
2007-02-19 01:31:00,102.7,102.73,102.7,102.71,129383624.0
2007-02-19 01:32:00,102.485,102.495,102.48,102.485,129383624.0
2007-02-19 01:33:00,102.48,102.52,102.471,102.52,61492580.0
2007-02-19 01:34:00,102.7,102.73,102.69,102.69,71095825.0
2007-02-19 01:35:00,102.7,102.7,102.69,102.69,71095825.0
2007-02-19 01:36:00,102.515,102.515,102.485,102.485,71095825.0
2007-02-19 01:37:00,102.67,102.68,102.65,102.67,35464966.0
2007-02-19 01:38:00,102.482,102.525,102.482,102.525,35464966.0
2007-02-19 01:39:00,102.5,102.515,102.472,102.472,130224227.0
2007-02-19 01:40:00,102.63,102.63,102.61,102.61,10030576.0
2007-02-19 01:41:00,102.62,102.62,102.61,102.62,10030576.0
2007-02-19 01:42:00,102.63,102.63,102.61,102.63,10030576.0
2007-02-19 01:43:00,102.62,102.64,102.62,102.62,10030576.0
2007-02-19 01:44:00,102.61,102.61,102.61,102.61,10030576.0
2007-02-19 01:45:00,102.59,102.61,102.57,102.59,10030576.0
2007-02-19 01:46:00,102.47,102.52,102.47,102.52,10030576.0
2007-02-19 01:47:00,102.51,102.525,102.51,102.525,14663846.0
2007-02-19 01:49:00,102.525,102.531,102.515,102.53,29847007.0
2007-02-19 01:50:00,102.532,102.54,102.517,102.517,114455796.0
2007-02-19 01:51:00,102.54,102.54,102.525,102.525,2322049.0
2007-02-19 01:52:00,102.525,102.535,102.515,102.515,38240306.0
2007-02-19 01:53:00,102.52,102.525,102.465,102.485,71225047.0
2007-02-19 01:54:00,102.53,102.54,102.51,102.51,50960463.0
2007-02-19 01:55:00,102.53,102.54,102.51,102.54,50960463.0
2007-02-19 01:56:00,102.51,102.54,102.51,102.54,50960463.0
2007-02-19 01:57:00,102.56,102.57,102.54,102.56,50960463.0
2007-02-19 01:58:00,102.54,102.57,102.54,102.57,50960463.0
2007-02-19 02:00:00,102.485,102.507,102.485,102.49,50960463.0
2007-02-19 02:02:00,102.48,102.495,102.475,102.475,85109982.0
2007-02-19 02:03:00,102.472,102.512,102.472,102.51,83194120.0
2007-02-19 02:04:00,102.59,102.61,102.59,102.61,154042587.0
2007-02-19 02:05:00,102.505,102.505,102.475,102.475,154042587.0
2007-02-19 02:06:00,102.475,102.51,102.475,102.51,69712289.0
2007-02-19 02:07:00,102.505,102.505,102.495,102.505,39631369.0
2007-02-19 02:08:00,102.56,102.57,102.56,102.57,123163452.0
2007-02-19 02:09:00,102.487,102.517,102.487,102.492,123163452.0
2007-02-19 02:10:00,102.49,102.495,102.485,102.485,32169655.0
2007-02-19 02:11:00,102.56,102.57,102.56,102.56,65828205.0
2007-02-19 02:12:00,102.57,102.57,102.57,102.57,65828205.0
2007-02-19 02:13:00,102.56,102.57,102.54,102.54,65828205.0
2007-02-19 02:15:00,102.49,102.493,102.472,102.475,65828205.0
2007-02-19 02:16:00,102.54,102.56,102.54,102.56,109316477.0
2007-02-19 02:17:00,102.54,102.56,102.54,102.54,109316477.0
2007-02-19 02:18:00,102.49,102.512,102.487,102.51,109316477.0
2007-02-19 02:20:00,102.507,102.545,102.507,102.545,120712111.0
2007-02-19 02:21:00,102.545,102.545,102.497,102.497,36686632.0
2007-02-19 02:22:00,102.505,102.537,102.505,102.537,72421527.0
2007-02-19 02:23:00,102.545,102.565,102.545,102.565,69955550.0
2007-02-19 02:24:00,102.525,102.565,102.525,102.565,88290246.0
2007-02-19 02:25:00,102.575,102.59,102.575,102.583,42721576.0
2007-02-19 02:26:00,102.59,102.61,102.562,102.61,67500087.0
2007-02-19 02:27:00,102.625,102.645,102.605,102.625,141712623.0
2007-02-19 02:28:00,102.613,102.685,102.61,102.685,149581999.0
2007-02-19 02:29:00,102.677,102.712,102.573,102.67,66861875.0
2007-02-19 02:30:00,102.67,102.685,102.667,102.685,31986117.0
2007-02-19 02:31:00,102.69,102.69,102.66,102.66,30926527.0
2007-02-19 02:32:00,102.665,102.68,102.65,102.65,70181324.0
2007-02-19 02:33:00,102.56,102.56,102.54,102.56,49943835.0
2007-02-19 02:34:00,102.665,102.666,102.64,102.64,49943835.0
2007-02-19 02:35:00,102.64,102.655,102.64,102.645,198713947.0
2007-02-19 02:36:00,102.645,102.645,102.6,102.61,192969086.0
2007-02-19 02:37:00,102.61,102.615,102.61,102.61,48036101.0
2007-02-19 02:38:00,102.617,102.64,102.58,102.58,96361981.0
2007-02-19 02:39:00,102.6,102.633,102.6,102.63,78611302.0
2007-02-19 02:40:00,102.645,102.645,102.595,102.595,65518145.0
2007-02-19 02:41:00,102.582,102.603,102.568,102.568,73420981.0
2007-02-19 02:42:00,102.603,102.612,102.585,102.595,36165156.0
2007-02-19 02:43:00,102.595,102.615,102.585,102.615,75985321.0
2007-02-19 02:44:00,102.608,102.608,102.545,102.545,254076786.0
2007-02-19 02:45:00,102.55,102.57,102.54,102.57,73485424.0
2007-02-19 02:46:00,102.557,102.557,102.525,102.545,53462914.0
2007-02-19 02:47:00,102.545,102.572,102.545,102.56,54193452.0
2007-02-19 02:48:00,102.575,102.575,102.555,102.555,80436136.0
2007-02-19 02:49:00,102.56,102.57,102.56,102.56,115878392.0
2007-02-19 02:50:00,102.54,102.54,102.507,102.508,115878392.0
2007-02-19 02:51:00,102.56,102.56,102.56,102.56,93697449.0
2007-02-19 02:52:00,102.515,102.54,102.498,102.5,93697449.0
2007-02-19 02:53:00,102.49,102.51,102.48,102.495,195758888.0
2007-02-19 02:54:00,102.505,102.505,102.47,102.473,155975221.0
2007-02-19 02:55:00,102.485,102.5,102.47,102.485,69144809.0
2007-02-19 02:57:00,102.495,102.525,102.495,102.508,82339423.0
2007-02-19 02:58:00,102.505,102.55,102.505,102.525,63693468.0
2007-02-19 02:59:00,102.525,102.548,102.525,102.525,66412186.0
2007-02-19 03:00:00,102.522,102.537,102.52,102.52,107235932.0
2007-02-19 03:01:00,102.52,102.555,102.506,102.52,76370807.0
2007-02-19 03:02:00,102.54,102.58,102.54,102.553,22524501.0
2007-02-19 03:03:00,102.55,102.565,102.54,102.56,97387226.0
2007-02-19 03:04:00,102.552,102.56,102.536,102.56,85642894.0
2007-02-19 03:05:00,102.555,102.555,102.547,102.555,41048645.0
2007-02-19 03:06:00,102.555,102.575,102.55,102.552,53576041.0
2007-02-19 03:07:00,102.548,102.55,102.515,102.55,85543930.0
2007-02-19 03:08:00,102.55,102.557,102.5,102.5,50303020.0
2007-02-19 03:09:00,102.498,102.501,102.498,102.5,48706000.0
2007-02-19 03:10:00,102.495,102.55,102.495,102.502,87954140.0
2007-02-19 03:11:00,102.56,102.56,102.56,102.56,76048533.0
2007-02-19 03:12:00,102.57,102.57,102.54,102.57,76048533.0
2007-02-19 03:13:00,102.5,102.515,102.5,102.515,76048533.0
2007-02-19 03:14:00,102.495,102.54,102.495,102.51,88186995.0
2007-02-19 03:15:00,102.503,102.513,102.487,102.5,144705776.0
2007-02-19 03:16:00,102.5,102.51,102.485,102.495,229227365.0
2007-02-19 03:17:00,102.51,102.517,102.48,102.48,40738611.0
2007-02-19 03:18:00,102.48,102.495,102.478,102.495,57476036.0
2007-02-19 03:20:00,102.59,102.59,102.59,102.59,7107334.0
2007-02-19 03:21:00,102.61,102.61,102.59,102.59,7107334.0
2007-02-19 03:22:00,102.5,102.5,102.464,102.47,7107334.0
2007-02-19 03:23:00,102.465,102.472,102.45,102.455,108574923.0
2007-02-19 03:24:00,102.45,102.47,102.45,102.47,83700284.0
2007-02-19 03:25:00,102.473,102.49,102.462,102.49,201512915.0
2007-02-19 03:26:00,102.495,102.505,102.48,102.505,49633783.0
2007-02-19 03:27:00,102.485,102.535,102.485,102.505,44019797.0
2007-02-19 03:28:00,102.503,102.51,102.503,102.51,25126098.0
2007-02-19 03:29:00,102.513,102.53,102.512,102.52,51885155.0
2007-02-19 03:30:00,102.515,102.535,102.5,102.5,53295760.0
2007-02-19 03:31:00,102.495,102.53,102.495,102.53,95955436.0
2007-02-19 03:32:00,102.53,102.535,102.512,102.515,194835898.0
2007-02-19 03:33:00,102.53,102.545,102.505,102.545,47290484.0
2007-02-19 03:34:00,102.54,102.544,102.523,102.523,22172515.0
2007-02-19 03:36:00,102.525,102.555,102.515,102.535,27465958.0
2007-02-19 03:37:00,102.535,102.565,102.52,102.565,63600432.0
2007-02-19 03:38:00,102.59,102.59,102.57,102.57,66129174.0
2007-02-19 03:39:00,102.56,102.56,102.53,102.545,66129174.0
2007-02-19 03:40:00,102.54,102.55,102.537,102.54,55428415.0
2007-02-19 03:41:00,102.535,102.535,102.523,102.535,22133978.0
2007-02-19 03:43:00,102.56,102.56,102.56,102.56,23742271.0
2007-02-19 03:44:00,102.54,102.56,102.53,102.53,23742271.0
2007-02-19 03:45:00,102.53,102.545,102.53,102.545,23742271.0
2007-02-19 03:46:00,102.535,102.542,102.535,102.535,13234561.0
2007-02-19 03:47:00,102.53,102.54,102.53,102.53,68423401.0
2007-02-19 03:48:00,102.54,102.54,102.51,102.51,68423401.0
2007-02-19 03:49:00,102.535,102.535,102.501,102.51,68423401.0
2007-02-19 03:50:00,102.515,102.555,102.515,102.535,58709126.0
2007-02-19 03:51:00,102.53,102.545,102.53,102.535,36247517.0
2007-02-19 03:52:00,102.56,102.56,102.54,102.56,93675155.0
2007-02-19 03:53:00,102.54,102.56,102.54,102.56,93675155.0
2007-02-19 03:54:00,102.52,102.546,102.52,102.525,93675155.0
2007-02-19 03:55:00,102.53,102.565,102.53,102.54,119713564.0
2007-02-19 03:56:00,102.54,102.565,102.53,102.53,123068764.0
2007-02-19 03:57:00,102.535,102.549,102.525,102.525,100518640.0
2007-02-19 04:01:00,102.52,102.565,102.508,102.52,51567069.0
2007-02-19 04:02:00,102.525,102.559,102.52,102.52,342923429.0
2007-02-19 04:03:00,102.535,102.54,102.529,102.54,65443715.0
2007-02-19 04:04:00,102.55,102.561,102.545,102.552,83398005.0
2007-02-19 04:05:00,102.56,102.56,102.53,102.555,23218349.0
2007-02-19 04:06:00,102.523,102.545,102.478,102.478,127354939.0
2007-02-19 04:07:00,102.495,102.54,102.495,102.54,96205983.0
2007-02-19 04:09:00,102.57,102.61,102.57,102.59,138524127.0
2007-02-19 04:10:00,102.532,102.54,102.508,102.54,138524127.0
2007-02-19 04:11:00,102.59,102.59,102.59,102.59,36926485.0
2007-02-19 04:12:00,102.53,102.535,102.5,102.535,36926485.0
2007-02-19 04:14:00,102.515,102.525,102.5,102.5,65686105.0
2007-02-19 04:15:00,102.49,102.505,102.49,102.495,147735108.0
2007-02-19 04:16:00,102.495,102.516,102.495,102.515,234437950.0
2007-02-19 04:17:00,102.59,102.59,102.57,102.59,55939779.0
2007-02-19 04:18:00,102.525,102.535,102.52,102.535,55939779.0
2007-02-19 04:19:00,102.59,102.61,102.59,102.61,85885293.0
2007-02-19 04:20:00,102.53,102.56,102.53,102.56,85885293.0
2007-02-19 04:21:00,102.6,102.61,102.6,102.61,85916192.0
2007-02-19 04:22:00,102.555,102.61,102.555,102.575,85916192.0
2007-02-19 04:24:00,102.575,102.575,102.56,102.56,68038984.0
2007-02-19 04:25:00,102.565,102.575,102.554,102.563,32507522.0
2007-02-19 04:26:00,102.562,102.595,102.552,102.552,49410191.0
2007-02-19 04:27:00,102.555,102.573,102.555,102.565,53481322.0
2007-02-19 04:28:00,102.575,102.61,102.57,102.57,45308105.0
2007-02-19 04:29:00,102.56,102.6,102.56,102.6,121498354.0
2007-02-19 04:30:00,102.605,102.605,102.552,102.595,72235447.0
2007-02-19 04:31:00,102.59,102.59,102.55,102.55,111621665.0
2007-02-19 04:34:00,102.55,102.563,102.55,102.563,13549729.0
2007-02-19 04:35:00,102.59,102.61,102.59,102.59,21556318.0
2007-02-19 04:36:00,102.565,102.595,102.565,102.595,21556318.0
2007-02-19 04:37:00,102.587,102.587,102.56,102.56,83370180.0
2007-02-19 04:38:00,102.56,102.57,102.56,102.56,123416933.0
2007-02-19 04:39:00,102.568,102.568,102.535,102.54,123416933.0
2007-02-19 04:40:00,102.55,102.569,102.55,102.555,117995654.0
2007-02-19 04:41:00,102.565,102.568,102.56,102.565,34643518.0
2007-02-19 04:43:00,102.56,102.56,102.51,102.51,62465713.0
2007-02-19 04:44:00,102.53,102.535,102.495,102.495,44959005.0
2007-02-19 04:45:00,102.56,102.56,102.54,102.54,27295500.0
2007-02-19 04:46:00,102.485,102.515,102.485,102.495,27295500.0
2007-02-19 04:47:00,102.495,102.515,102.495,102.515,51332869.0
2007-02-19 04:48:00,102.5,102.511,102.463,102.493,69477019.0
2007-02-19 04:49:00,102.49,102.5,102.47,102.5,93425764.0
2007-02-19 04:51:00,102.54,102.54,102.54,102.54,74343207.0
2007-02-19 04:52:00,102.502,102.521,102.502,102.505,74343207.0
2007-02-19 04:53:00,102.56,102.56,102.56,102.56,64769448.0
2007-02-19 04:54:00,102.515,102.534,102.508,102.523,64769448.0
2007-02-19 04:55:00,102.52,102.535,102.51,102.51,49688131.0
2007-02-19 04:56:00,102.515,102.525,102.515,102.525,43821163.0
2007-02-19 04:59:00,102.515,102.53,102.515,102.525,72046724.0
2007-02-19 05:00:00,102.525,102.535,102.518,102.525,49471662.0
2007-02-19 05:01:00,102.52,102.53,102.48,102.53,188399687.0
2007-02-19 05:02:00,102.525,102.545,102.525,102.545,42526614.0
2007-02-19 05:03:00,102.61,102.62,102.59,102.62,74453262.0
2007-02-19 05:04:00,102.545,102.555,102.543,102.55,74453262.0
2007-02-19 05:05:00,102.555,102.576,102.555,102.555,66489444.0
2007-02-19 05:06:00,102.57,102.57,102.555,102.563,93900437.0
2007-02-19 05:08:00,102.57,102.57,102.553,102.553,27774915.0
2007-02-19 05:09:00,102.56,102.573,102.56,102.56,67040574.0
2007-02-19 05:10:00,102.56,102.575,102.56,102.575,34838586.0
2007-02-19 05:11:00,102.59,102.59,102.59,102.59,179404546.0
2007-02-19 05:13:00,102.57,102.57,102.57,102.57,179404546.0
2007-02-19 05:15:00,102.562,102.568,102.54,102.54,179404546.0
2007-02-19 05:16:00,102.555,102.557,102.537,102.557,41558761.0
2007-02-19 05:17:00,102.57,102.59,102.57,102.59,70472153.0
2007-02-19 05:18:00,102.57,102.57,102.57,102.57,70472153.0
2007-02-19 05:19:00,102.555,102.565,102.555,102.558,70472153.0
2007-02-19 05:20:00,102.567,102.577,102.554,102.577,189884161.0
2007-02-19 05:21:00,102.59,102.6,102.59,102.6,15751350.0
2007-02-19 05:22:00,102.58,102.605,102.58,102.58,15751350.0
2007-02-19 05:23:00,102.57,102.61,102.57,102.57,121414125.0
2007-02-19 05:24:00,102.585,102.585,102.575,102.575,121414125.0
2007-02-19 05:25:00,102.577,102.585,102.564,102.585,75641259.0
2007-02-19 05:26:00,102.595,102.595,102.56,102.57,45355552.0
2007-02-19 05:27:00,102.587,102.587,102.578,102.585,52445529.0
2007-02-19 05:28:00,102.58,102.59,102.58,102.588,97493045.0
2007-02-19 05:29:00,102.585,102.591,102.575,102.58,75278616.0
2007-02-19 05:30:00,102.58,102.58,102.513,102.555,91785337.0
2007-02-19 05:31:00,102.555,102.575,102.555,102.565,83270039.0
2007-02-19 05:33:00,102.59,102.59,102.59,102.59,155713171.0
2007-02-19 05:34:00,102.57,102.61,102.57,102.61,155713171.0
2007-02-19 05:35:00,102.6,102.6,102.6,102.6,155713171.0
2007-02-19 05:36:00,102.61,102.61,102.6,102.6,155713171.0
2007-02-19 05:37:00,102.557,102.557,102.528,102.54,155713171.0
2007-02-19 05:38:00,102.545,102.554,102.525,102.525,58131797.0
2007-02-19 05:39:00,102.61,102.62,102.61,102.62,28246738.0
2007-02-19 05:40:00,102.61,102.63,102.59,102.62,28246738.0
2007-02-19 05:41:00,102.63,102.63,102.6,102.6,28246738.0
2007-02-19 05:42:00,102.61,102.62,102.61,102.61,28246738.0
2007-02-19 05:43:00,102.62,102.62,102.61,102.61,28246738.0
2007-02-19 05:44:00,102.525,102.525,102.517,102.517,28246738.0
2007-02-19 05:45:00,102.515,102.535,102.51,102.535,82641410.0
2007-02-19 05:46:00,102.62,102.62,102.61,102.62,45201238.0
2007-02-19 05:47:00,102.61,102.62,102.6,102.6,45201238.0
2007-02-19 05:48:00,102.525,102.53,102.52,102.52,45201238.0
2007-02-19 05:49:00,102.61,102.61,102.6,102.6,68072192.0
2007-02-19 05:50:00,102.61,102.61,102.59,102.61,68072192.0
2007-02-19 05:51:00,102.525,102.526,102.508,102.51,68072192.0
2007-02-19 05:52:00,102.515,102.54,102.511,102.54,465652078.0
2007-02-19 05:53:00,102.61,102.61,102.6,102.61,626414519.0
2007-02-19 05:54:00,102.6,102.6,102.6,102.6,626414519.0
2007-02-19 05:55:00,102.61,102.61,102.6,102.6,626414519.0
2007-02-19 05:56:00,102.59,102.6,102.59,102.6,626414519.0
2007-02-19 05:57:00,102.59,102.61,102.59,102.61,626414519.0
2007-02-19 05:58:00,102.53,102.545,102.525,102.535,626414519.0
2007-02-19 05:59:00,102.535,102.563,102.535,102.563,112018993.0
2007-02-19 06:00:00,102.575,102.575,102.55,102.555,863669795.0
2007-02-19 06:01:00,102.6,102.6,102.59,102.6,250173971.0
2007-02-19 06:02:00,102.555,102.565,102.547,102.565,250173971.0
2007-02-19 06:03:00,102.558,102.59,102.558,102.59,127935997.0
2007-02-19 06:04:00,102.59,102.605,102.585,102.59,424474385.0
2007-02-19 06:05:00,102.585,102.598,102.575,102.58,308866009.0
2007-02-19 06:07:00,102.56,102.57,102.555,102.57,153981471.0
2007-02-19 06:08:00,102.59,102.59,102.59,102.59,401576755.0
2007-02-19 06:09:00,102.565,102.577,102.565,102.575,401576755.0
2007-02-19 06:10:00,102.59,102.59,102.57,102.57,413094554.0
2007-02-19 06:12:00,102.575,102.575,102.542,102.542,413094554.0
2007-02-19 06:14:00,102.56,102.57,102.56,102.56,200722662.0
2007-02-19 06:15:00,102.57,102.57,102.56,102.57,200722662.0
2007-02-19 06:16:00,102.56,102.57,102.54,102.54,200722662.0
2007-02-19 06:17:00,102.57,102.57,102.54,102.56,200722662.0
2007-02-19 06:18:00,102.57,102.57,102.54,102.56,200722662.0
2007-02-19 06:19:00,102.57,102.57,102.56,102.57,200722662.0
2007-02-19 06:21:00,102.547,102.562,102.547,102.548,200722662.0
2007-02-19 06:22:00,102.56,102.585,102.54,102.54,68067248.0
2007-02-19 06:23:00,102.54,102.56,102.54,102.54,99131841.0
2007-02-19 06:25:00,102.537,102.555,102.536,102.545,99131841.0
2007-02-19 06:27:00,102.565,102.565,102.52,102.525,417071303.0
2007-02-19 06:28:00,102.525,102.567,102.525,102.567,863124409.0
2007-02-19 06:29:00,102.565,102.585,102.548,102.575,133917543.0
2007-02-19 06:30:00,102.568,102.568,102.563,102.563,20200538.0
2007-02-19 06:31:00,102.56,102.59,102.56,102.57,928507980.0
2007-02-19 06:32:00,102.57,102.57,102.55,102.55,23442935.0
2007-02-19 06:34:00,102.545,102.565,102.545,102.565,150042333.0
2007-02-19 06:35:00,102.56,102.56,102.54,102.56,80979821.0
2007-02-19 06:36:00,102.555,102.57,102.555,102.555,80979821.0
2007-02-19 06:37:00,102.59,102.59,102.59,102.59,295596213.0
2007-02-19 06:38:00,102.57,102.57,102.57,102.57,295596213.0
2007-02-19 06:39:00,102.565,102.585,102.565,102.573,295596213.0
2007-02-19 06:40:00,102.555,102.6,102.555,102.6,53811738.0
2007-02-19 06:41:00,102.6,102.6,102.56,102.56,78851753.0
2007-02-19 06:42:00,102.56,102.585,102.56,102.585,274078677.0
2007-02-19 06:43:00,102.59,102.592,102.58,102.583,46698347.0
2007-02-19 06:44:00,102.585,102.588,102.575,102.575,417501893.0
2007-02-19 06:47:00,102.57,102.57,102.565,102.565,78320937.0
2007-02-19 06:50:00,102.6,102.61,102.57,102.6,64290554.0
2007-02-19 06:51:00,102.565,102.572,102.55,102.55,64290554.0
2007-02-19 06:52:00,102.555,102.57,102.551,102.565,98288148.0
2007-02-19 06:53:00,102.6,102.61,102.59,102.6,59793764.0
2007-02-19 06:54:00,102.57,102.57,102.54,102.57,59793764.0
2007-02-19 06:55:00,102.59,102.6,102.57,102.57,59793764.0
2007-02-19 06:56:00,102.56,102.57,102.56,102.56,59793764.0
2007-02-19 06:58:00,102.57,102.57,102.56,102.56,59793764.0
2007-02-19 06:59:00,102.563,102.563,102.55,102.555,59793764.0
2007-02-19 07:00:00,102.565,102.571,102.555,102.555,6452753.0
2007-02-19 07:01:00,102.562,102.57,102.555,102.555,499122518.0
2007-02-19 07:02:00,102.555,102.555,102.548,102.555,76471041.0
2007-02-19 07:06:00,102.57,102.57,102.56,102.57,18486202.0
2007-02-19 07:07:00,102.56,102.57,102.56,102.56,18486202.0
2007-02-19 07:08:00,102.553,102.595,102.553,102.585,18486202.0
2007-02-19 07:09:00,102.582,102.585,102.577,102.582,180296130.0
2007-02-19 07:10:00,102.585,102.585,102.575,102.58,65334478.0
2007-02-19 07:13:00,102.575,102.576,102.534,102.535,55832052.0
2007-02-19 07:14:00,102.532,102.545,102.526,102.53,85087468.0
2007-02-19 07:16:00,102.522,102.543,102.515,102.515,82412650.0
2007-02-19 07:17:00,102.54,102.54,102.475,102.523,67375402.0
2007-02-19 07:18:00,102.525,102.537,102.505,102.513,321942366.0
2007-02-19 07:19:00,102.515,102.54,102.515,102.54,136309223.0
2007-02-19 07:20:00,102.54,102.545,102.525,102.54,80507806.0
2007-02-19 07:21:00,102.54,102.553,102.52,102.545,291031903.0
2007-02-19 07:22:00,102.55,102.55,102.507,102.523,51772021.0
2007-02-19 07:23:00,102.515,102.525,102.508,102.508,18167288.0
2007-02-19 07:24:00,102.51,102.51,102.48,102.495,60885712.0
2007-02-19 07:25:00,102.505,102.505,102.453,102.502,79632792.0
2007-02-19 07:26:00,102.5,102.517,102.5,102.515,107519307.0
2007-02-19 07:27:00,102.515,102.533,102.515,102.515,244408791.0
2007-02-19 07:28:00,102.51,102.515,102.51,102.513,302389946.0
2007-02-19 07:29:00,102.51,102.53,102.51,102.51,78520141.0
2007-02-19 07:30:00,102.52,102.53,102.485,102.53,102615004.0
2007-02-19 07:31:00,102.525,102.525,102.525,102.525,16550764.0
2007-02-19 07:32:00,102.523,102.548,102.52,102.525,426543505.0
2007-02-19 07:33:00,102.525,102.525,102.515,102.515,59560818.0
2007-02-19 07:34:00,102.515,102.539,102.484,102.525,105615241.0
2007-02-19 07:35:00,102.53,102.55,102.515,102.55,23226672.0
2007-02-19 07:36:00,102.533,102.54,102.525,102.54,91364142.0
2007-02-19 07:37:00,102.5,102.5,102.49,102.49,172243379.0
2007-02-19 07:38:00,102.5,102.5,102.49,102.49,172243379.0
2007-02-19 07:41:00,102.5,102.5,102.5,102.5,172243379.0
2007-02-19 07:43:00,102.51,102.51,102.51,102.51,172243379.0
2007-02-19 07:46:00,102.53,102.53,102.53,102.53,172243379.0
2007-02-19 07:47:00,102.51,102.51,102.5,102.51,172243379.0
2007-02-19 07:48:00,102.53,102.53,102.51,102.53,172243379.0
2007-02-19 07:49:00,102.537,102.559,102.535,102.535,172243379.0
2007-02-19 07:50:00,102.532,102.565,102.532,102.565,158242261.0
2007-02-19 07:51:00,102.565,102.593,102.56,102.575,281701636.0
2007-02-19 07:52:00,102.585,102.589,102.572,102.575,59060046.0
2007-02-19 07:53:00,102.572,102.573,102.559,102.562,74000003.0
2007-02-19 07:54:00,102.565,102.565,102.5,102.545,176558781.0
2007-02-19 07:55:00,102.545,102.555,102.54,102.54,133350928.0
2007-02-19 07:56:00,102.535,102.557,102.535,102.54,230248329.0
2007-02-19 07:57:00,102.53,102.53,102.51,102.51,74215431.0
2007-02-19 07:58:00,102.54,102.55,102.54,102.545,74215431.0
2007-02-19 07:59:00,102.54,102.55,102.54,102.55,97630412.0
2007-02-19 08:00:00,102.545,102.551,102.518,102.525,469099012.0
2007-02-19 08:01:00,102.53,102.53,102.515,102.515,126148622.0
2007-02-19 08:02:00,102.525,102.525,102.515,102.515,61526986.0
2007-02-19 08:03:00,102.59,102.59,102.57,102.57,55946608.0
2007-02-19 08:04:00,102.515,102.523,102.515,102.518,55946608.0
2007-02-19 08:05:00,102.53,102.53,102.515,102.523,238543565.0
2007-02-19 08:06:00,102.515,102.532,102.515,102.525,122023431.0
2007-02-19 08:07:00,102.525,102.535,102.515,102.535,152254074.0
2007-02-19 08:08:00,102.56,102.57,102.56,102.57,137686124.0
2007-02-19 08:09:00,102.52,102.533,102.508,102.515,137686124.0
2007-02-19 08:10:00,102.525,102.53,102.5,102.515,37271402.0
2007-02-19 08:11:00,102.56,102.57,102.56,102.57,360743949.0
2007-02-19 08:12:00,102.59,102.59,102.57,102.59,360743949.0
2007-02-19 08:13:00,102.57,102.59,102.57,102.57,360743949.0
2007-02-19 08:14:00,102.51,102.525,102.508,102.525,360743949.0
2007-02-19 08:15:00,102.61,102.61,102.59,102.6,70006582.0
2007-02-19 08:16:00,102.59,102.59,102.59,102.59,70006582.0
2007-02-19 08:17:00,102.525,102.525,102.5,102.5,70006582.0
2007-02-19 08:18:00,102.49,102.502,102.485,102.485,205974007.0
2007-02-19 08:19:00,102.455,102.515,102.455,102.508,25298594.0
2007-02-19 08:20:00,102.51,102.522,102.51,102.52,83994284.0
2007-02-19 08:21:00,102.59,102.59,102.57,102.57,154444499.0
2007-02-19 08:22:00,102.522,102.522,102.478,102.478,154444499.0
2007-02-19 08:23:00,102.56,102.57,102.56,102.57,52255680.0
2007-02-19 08:24:00,102.485,102.515,102.483,102.515,52255680.0
2007-02-19 08:25:00,102.56,102.56,102.54,102.54,387218993.0
2007-02-19 08:28:00,102.56,102.56,102.54,102.54,387218993.0
2007-02-19 08:30:00,102.508,102.508,102.483,102.483,387218993.0
2007-02-19 08:33:00,102.465,102.472,102.445,102.455,489059790.0
2007-02-19 08:34:00,102.453,102.49,102.453,102.49,367328360.0
2007-02-19 08:35:00,102.475,102.483,102.457,102.48,247048833.0
2007-02-19 08:36:00,102.53,102.53,102.51,102.53,780002219.0
2007-02-19 08:37:00,102.483,102.501,102.463,102.463,780002219.0
2007-02-19 08:38:00,102.46,102.478,102.443,102.452,736865960.0
2007-02-19 08:40:00,102.45,102.46,102.44,102.44,695912995.0
2007-02-19 08:41:00,102.45,102.485,102.45,102.475,32730438.0
2007-02-19 08:42:00,102.465,102.47,102.45,102.47,305523309.0
2007-02-19 08:43:00,102.47,102.492,102.457,102.475,429487016.0
2007-02-19 08:44:00,102.47,102.51,102.47,102.51,612573980.0
2007-02-19 08:45:00,102.57,102.57,102.54,102.56,369162130.0
2007-02-19 08:46:00,102.515,102.518,102.498,102.515,369162130.0
2007-02-19 08:47:00,102.52,102.52,102.489,102.5,120503535.0
2007-02-19 08:48:00,102.495,102.519,102.48,102.51,155168400.0
2007-02-19 08:49:00,102.505,102.53,102.499,102.51,475892799.0
2007-02-19 08:50:00,102.513,102.52,102.512,102.512,72284436.0
2007-02-19 08:51:00,102.57,102.59,102.57,102.59,347466877.0
2007-02-19 08:52:00,102.51,102.531,102.503,102.503,347466877.0
2007-02-19 08:53:00,102.518,102.533,102.518,102.518,196174297.0
2007-02-19 08:54:00,102.525,102.525,102.493,102.493,195027075.0
2007-02-19 08:55:00,102.493,102.514,102.485,102.513,365632113.0
2007-02-19 08:56:00,102.515,102.515,102.465,102.465,119272520.0
2007-02-19 08:57:00,102.497,102.527,102.497,102.515,428996671.0
2007-02-19 08:58:00,102.515,102.55,102.515,102.55,74819712.0
2007-02-19 08:59:00,102.545,102.545,102.517,102.533,571555901.0
2007-02-19 09:00:00,102.53,102.555,102.51,102.54,586585933.0
2007-02-19 09:01:00,102.545,102.565,102.515,102.565,699551932.0
2007-02-19 09:02:00,102.57,102.59,102.565,102.59,440874221.0
2007-02-19 09:03:00,102.59,102.59,102.53,102.545,574476861.0
2007-02-19 09:04:00,102.545,102.563,102.535,102.545,701477747.0
2007-02-19 09:05:00,102.545,102.57,102.54,102.54,246575180.0
2007-02-19 09:06:00,102.54,102.563,102.505,102.505,94859406.0
2007-02-19 09:07:00,102.56,102.57,102.536,102.57,191074344.0
2007-02-19 09:08:00,102.57,102.57,102.53,102.53,68889864.0
2007-02-19 09:09:00,102.565,102.565,102.525,102.565,177851871.0
2007-02-19 09:10:00,102.57,102.57,102.54,102.565,146737048.0
2007-02-19 09:11:00,102.57,102.57,102.51,102.55,60906711.0
2007-02-19 09:12:00,102.543,102.575,102.543,102.557,68981219.0
2007-02-19 09:13:00,102.57,102.57,102.535,102.535,92935617.0
2007-02-19 09:14:00,102.527,102.571,102.527,102.565,161480120.0
2007-02-19 09:15:00,102.565,102.595,102.545,102.555,46305103.0
2007-02-19 09:16:00,102.58,102.58,102.543,102.543,91894131.0
2007-02-19 09:17:00,102.545,102.585,102.545,102.585,110145665.0
2007-02-19 09:18:00,102.59,102.59,102.565,102.57,75033346.0
2007-02-19 09:19:00,102.575,102.595,102.575,102.585,86947390.0
2007-02-19 09:20:00,102.59,102.61,102.56,102.58,77210768.0
2007-02-19 09:21:00,102.585,102.585,102.555,102.575,53361952.0
2007-02-19 09:22:00,102.57,102.601,102.57,102.577,104053414.0
2007-02-19 09:23:00,102.58,102.58,102.565,102.57,79045069.0
2007-02-19 09:24:00,102.575,102.578,102.535,102.545,96598772.0
2007-02-19 09:25:00,102.545,102.56,102.535,102.545,68239969.0
2007-02-19 09:26:00,102.55,102.571,102.545,102.545,91943075.0
2007-02-19 09:27:00,102.562,102.562,102.523,102.545,130402197.0
2007-02-19 09:28:00,102.545,102.57,102.542,102.555,135995530.0
2007-02-19 09:29:00,102.545,102.554,102.54,102.54,103425904.0
2007-02-19 09:30:00,102.54,102.54,102.502,102.52,432130271.0
2007-02-19 09:31:00,102.535,102.535,102.513,102.513,123089962.0
2007-02-19 09:32:00,102.52,102.53,102.488,102.525,384920526.0
2007-02-19 09:33:00,102.525,102.531,102.493,102.515,887851841.0
2007-02-19 09:34:00,102.513,102.546,102.513,102.52,341976219.0
2007-02-19 09:35:00,102.522,102.54,102.488,102.525,794775207.0
2007-02-19 09:36:00,102.525,102.55,102.5,102.545,483782028.0
2007-02-19 09:37:00,102.54,102.54,102.505,102.505,125903262.0
2007-02-19 09:38:00,102.502,102.525,102.502,102.525,258478008.0
2007-02-19 09:39:00,102.53,102.531,102.497,102.52,543690017.0
2007-02-19 09:40:00,102.513,102.552,102.5,102.54,498449665.0
2007-02-19 09:41:00,102.545,102.545,102.528,102.535,87905565.0
2007-02-19 09:42:00,102.535,102.543,102.515,102.54,478584429.0
2007-02-19 09:43:00,102.545,102.555,102.515,102.55,268551064.0
2007-02-19 09:44:00,102.56,102.565,102.53,102.555,282776920.0
2007-02-19 09:45:00,102.56,102.56,102.532,102.56,230340499.0
2007-02-19 09:46:00,102.56,102.56,102.525,102.535,378560929.0
2007-02-19 09:47:00,102.54,102.565,102.54,102.56,31958148.0
2007-02-19 09:48:00,102.555,102.598,102.555,102.598,149693989.0
2007-02-19 09:49:00,102.593,102.593,102.56,102.56,275895069.0
2007-02-19 09:50:00,102.57,102.6,102.57,102.57,87219638.0
2007-02-19 09:51:00,102.58,102.58,102.56,102.56,558065721.0
2007-02-19 09:52:00,102.57,102.585,102.57,102.58,170813370.0
2007-02-19 09:53:00,102.572,102.63,102.572,102.615,190807258.0
2007-02-19 09:54:00,102.615,102.64,102.602,102.625,153160491.0
2007-02-19 09:55:00,102.62,102.663,102.62,102.64,517528548.0
2007-02-19 09:56:00,102.655,102.655,102.58,102.582,619744443.0
2007-02-19 09:57:00,102.588,102.625,102.588,102.625,144391800.0
2007-02-19 09:58:00,102.625,102.626,102.615,102.625,114599731.0
2007-02-19 09:59:00,102.625,102.63,102.608,102.63,59695819.0
2007-02-19 10:00:00,102.63,102.642,102.609,102.62,1282841907.0
2007-02-19 10:01:00,102.63,102.648,102.617,102.63,868698951.0
2007-02-19 10:02:00,102.632,102.665,102.62,102.63,381211531.0
2007-02-19 10:03:00,102.635,102.644,102.63,102.63,177819666.0
2007-02-19 10:04:00,102.635,102.642,102.62,102.62,210151053.0
2007-02-19 10:05:00,102.62,102.643,102.62,102.635,289081974.0
2007-02-19 10:06:00,102.635,102.65,102.585,102.615,136653565.0
2007-02-19 10:07:00,102.635,102.641,102.618,102.625,166435453.0
2007-02-19 10:08:00,102.628,102.628,102.6,102.615,398997669.0
2007-02-19 10:09:00,102.605,102.615,102.605,102.615,148594722.0
2007-02-19 10:10:00,102.615,102.623,102.595,102.623,51254651.0
2007-02-19 10:11:00,102.64,102.68,102.62,102.68,60361732.0
2007-02-19 10:12:00,102.665,102.695,102.653,102.69,41746101.0
2007-02-19 10:13:00,102.685,102.708,102.685,102.69,261378850.0
2007-02-19 10:14:00,102.69,102.705,102.67,102.705,287303098.0
2007-02-19 10:15:00,102.7,102.725,102.697,102.697,932035482.0
2007-02-19 10:16:00,102.708,102.718,102.695,102.703,197062009.0
2007-02-19 10:17:00,102.71,102.735,102.695,102.72,282179189.0
2007-02-19 10:18:00,102.715,102.73,102.695,102.695,146896193.0
2007-02-19 10:19:00,102.71,102.719,102.69,102.69,186763630.0
2007-02-19 10:20:00,102.695,102.709,102.683,102.69,630883369.0
2007-02-19 10:21:00,102.705,102.715,102.7,102.703,173515767.0
2007-02-19 10:22:00,102.71,102.71,102.695,102.705,48220026.0
2007-02-19 10:23:00,102.705,102.705,102.675,102.675,106739256.0
2007-02-19 10:24:00,102.685,102.709,102.685,102.69,347694527.0
2007-02-19 10:25:00,102.695,102.705,102.675,102.675,144755661.0
2007-02-19 10:26:00,102.672,102.695,102.672,102.68,52234458.0
2007-02-19 10:27:00,102.673,102.69,102.665,102.668,809439681.0
2007-02-19 10:28:00,102.67,102.685,102.66,102.673,378775186.0
2007-02-19 10:29:00,102.695,102.716,102.695,102.715,1079442695.0
2007-02-19 10:30:00,102.705,102.76,102.683,102.76,1081102746.0
2007-02-19 10:31:00,102.75,102.765,102.72,102.755,219096400.0
2007-02-19 10:32:00,102.755,102.82,102.74,102.79,115834550.0
2007-02-19 10:33:00,102.79,102.803,102.745,102.745,342261212.0
2007-02-19 10:34:00,102.777,102.8,102.75,102.775,44197438.0
2007-02-19 10:35:00,102.778,102.778,102.75,102.758,467905199.0
2007-02-19 10:36:00,102.755,102.781,102.75,102.75,140297962.0
2007-02-19 10:37:00,102.76,102.777,102.754,102.76,99661422.0
2007-02-19 10:38:00,102.758,102.785,102.755,102.785,88202663.0
2007-02-19 10:39:00,102.77,102.794,102.77,102.77,389107037.0
2007-02-19 10:40:00,102.775,102.79,102.765,102.775,82781895.0
2007-02-19 10:41:00,102.785,102.8,102.76,102.8,441264334.0
2007-02-19 10:42:00,102.79,102.79,102.748,102.748,244531339.0
2007-02-19 10:43:00,102.76,102.787,102.76,102.76,375917904.0
2007-02-19 10:44:00,102.77,102.78,102.734,102.755,62854684.0
2007-02-19 10:45:00,102.755,102.78,102.755,102.765,124525870.0
2007-02-19 10:46:00,102.76,102.775,102.74,102.755,264420595.0
2007-02-19 10:47:00,102.76,102.765,102.745,102.765,100047148.0
2007-02-19 10:48:00,102.77,102.77,102.743,102.755,42099360.0
2007-02-19 10:49:00,102.755,102.765,102.73,102.73,396548357.0
2007-02-19 10:50:00,102.74,102.769,102.73,102.75,170382956.0
2007-02-19 10:51:00,102.755,102.755,102.735,102.745,61211084.0
2007-02-19 10:52:00,102.745,102.75,102.728,102.75,62338974.0
2007-02-19 10:53:00,102.75,102.75,102.705,102.737,361222865.0
2007-02-19 10:54:00,102.74,102.74,102.71,102.71,308836103.0
2007-02-19 10:55:00,102.695,102.723,102.695,102.723,366408664.0
2007-02-19 10:56:00,102.717,102.741,102.69,102.7,612068066.0
2007-02-19 10:57:00,102.7,102.718,102.7,102.718,229884560.0
2007-02-19 10:58:00,102.722,102.74,102.716,102.74,49917780.0
2007-02-19 10:59:00,102.725,102.736,102.723,102.735,148043311.0
2007-02-19 11:00:00,102.73,102.761,102.73,102.745,304913973.0
2007-02-19 11:01:00,102.74,102.754,102.712,102.735,176868781.0
2007-02-19 11:02:00,102.74,102.754,102.735,102.74,176646295.0
2007-02-19 11:03:00,102.74,102.758,102.735,102.742,317362286.0
2007-02-19 11:04:00,102.74,102.76,102.73,102.745,135309275.0
2007-02-19 11:05:00,102.725,102.765,102.708,102.74,957212163.0
2007-02-19 11:06:00,102.747,102.749,102.736,102.74,86692378.0
2007-02-19 11:07:00,102.735,102.755,102.735,102.747,73830553.0
2007-02-19 11:08:00,102.75,102.77,102.745,102.77,83811694.0
2007-02-19 11:09:00,102.77,102.77,102.713,102.713,128454603.0
2007-02-19 11:10:00,102.715,102.723,102.708,102.71,49911387.0
2007-02-19 11:11:00,102.71,102.723,102.693,102.71,86204795.0
2007-02-19 11:12:00,102.71,102.721,102.705,102.705,74710017.0
2007-02-19 11:13:00,102.705,102.725,102.705,102.72,44578046.0
2007-02-19 11:14:00,102.715,102.735,102.703,102.735,71644605.0
2007-02-19 11:15:00,102.725,102.74,102.707,102.74,133226262.0
2007-02-19 11:16:00,102.64,102.64,102.63,102.64,63944020.0
2007-02-19 11:17:00,102.73,102.73,102.72,102.72,63944020.0
2007-02-19 11:18:00,102.71,102.734,102.682,102.717,78001636.0
2007-02-19 11:19:00,102.72,102.735,102.717,102.72,47849250.0
2007-02-19 11:20:00,102.72,102.765,102.72,102.745,77502990.0
2007-02-19 11:21:00,102.755,102.765,102.745,102.757,67353350.0
2007-02-19 11:22:00,102.75,102.798,102.71,102.71,82292748.0
2007-02-19 11:23:00,102.77,102.77,102.74,102.74,35379201.0
2007-02-19 11:24:00,102.74,102.755,102.727,102.755,83465632.0
2007-02-19 11:25:00,102.74,102.74,102.718,102.718,12087462.0
2007-02-19 11:26:00,102.715,102.73,102.708,102.73,117636137.0
2007-02-19 11:27:00,102.725,102.735,102.72,102.73,58456286.0
2007-02-19 11:28:00,102.72,102.73,102.72,102.725,57197282.0
2007-02-19 11:29:00,102.723,102.723,102.677,102.71,97427995.0
2007-02-19 11:30:00,102.712,102.733,102.712,102.73,90406059.0
2007-02-19 11:31:00,102.735,102.735,102.705,102.715,48718864.0
2007-02-19 11:32:00,102.72,102.727,102.694,102.727,58428820.0
2007-02-19 11:33:00,102.723,102.726,102.71,102.725,133029019.0
2007-02-19 11:34:00,102.723,102.737,102.718,102.737,52448478.0
2007-02-19 11:35:00,102.738,102.77,102.72,102.725,102819704.0
2007-02-19 11:36:00,102.74,102.748,102.738,102.74,125002767.0
2007-02-19 11:37:00,102.745,102.745,102.722,102.735,64363309.0
2007-02-19 11:38:00,102.74,102.745,102.718,102.74,47608140.0
2007-02-19 11:39:00,102.735,102.753,102.73,102.73,138452041.0
2007-02-19 11:40:00,102.69,102.737,102.69,102.735,71116273.0
2007-02-19 11:41:00,102.735,102.75,102.725,102.75,51715165.0
2007-02-19 11:42:00,102.747,102.747,102.725,102.725,130299001.0
2007-02-19 11:43:00,102.725,102.73,102.72,102.73,96741213.0
2007-02-19 11:44:00,102.73,102.732,102.719,102.723,147844384.0
2007-02-19 11:45:00,102.725,102.753,102.715,102.743,274767626.0
2007-02-19 11:46:00,102.725,102.785,102.72,102.775,117987885.0
2007-02-19 11:47:00,102.78,102.807,102.78,102.785,67663241.0
2007-02-19 11:48:00,102.795,102.795,102.766,102.768,50088439.0
2007-02-19 11:49:00,102.755,102.79,102.74,102.76,94669325.0
2007-02-19 11:50:00,102.765,102.79,102.755,102.775,84488677.0
2007-02-19 11:51:00,102.775,102.792,102.765,102.78,61168666.0
2007-02-19 11:52:00,102.765,102.785,102.755,102.77,57278444.0
2007-02-19 11:53:00,102.77,102.785,102.71,102.71,93947799.0
2007-02-19 11:54:00,102.75,102.763,102.742,102.742,105048762.0
2007-02-19 11:55:00,102.745,102.752,102.73,102.743,41818492.0
2007-02-19 11:56:00,102.742,102.743,102.695,102.72,65571842.0
2007-02-19 11:57:00,102.72,102.722,102.692,102.705,111868554.0
2007-02-19 11:58:00,102.705,102.74,102.705,102.74,50312580.0
2007-02-19 11:59:00,102.735,102.761,102.734,102.74,159469609.0
2007-02-19 12:00:00,102.755,102.755,102.74,102.745,105421164.0
2007-02-19 12:01:00,102.75,102.75,102.715,102.72,80882412.0
2007-02-19 12:02:00,102.713,102.733,102.713,102.715,95277166.0
2007-02-19 12:03:00,102.715,102.73,102.702,102.715,79972860.0
2007-02-19 12:04:00,102.72,102.72,102.67,102.685,82133348.0
2007-02-19 12:05:00,102.7,102.705,102.662,102.662,54093031.0
2007-02-19 12:06:00,102.695,102.695,102.649,102.688,75897192.0
2007-02-19 12:07:00,102.69,102.705,102.662,102.685,74065488.0
2007-02-19 12:08:00,102.672,102.684,102.672,102.68,143124896.0
2007-02-19 12:09:00,102.69,102.698,102.68,102.68,132945590.0
2007-02-19 12:10:00,102.68,102.681,102.675,102.675,117775557.0
2007-02-19 12:11:00,102.675,102.675,102.64,102.64,83619916.0
2007-02-19 12:12:00,102.64,102.665,102.64,102.655,36299555.0
2007-02-19 12:13:00,102.67,102.67,102.64,102.655,32500447.0
2007-02-19 12:14:00,102.655,102.657,102.645,102.645,49310861.0
2007-02-19 12:15:00,102.645,102.645,102.578,102.62,128455991.0
2007-02-19 12:16:00,102.627,102.645,102.627,102.645,124316217.0
2007-02-19 12:17:00,102.655,102.673,102.621,102.67,445387804.0
2007-02-19 12:18:00,102.66,102.683,102.63,102.63,116403386.0
2007-02-19 12:19:00,102.675,102.675,102.645,102.645,112263037.0
2007-02-19 12:20:00,102.645,102.655,102.615,102.615,76159004.0
2007-02-19 12:21:00,102.605,102.62,102.553,102.565,63265991.0
2007-02-19 12:22:00,102.555,102.565,102.525,102.535,40403916.0
2007-02-19 12:23:00,102.535,102.55,102.484,102.53,81361976.0
2007-02-19 12:24:00,102.53,102.568,102.523,102.54,173875297.0
2007-02-19 12:25:00,102.548,102.548,102.495,102.505,70981408.0
2007-02-19 12:26:00,102.5,102.527,102.5,102.52,80790187.0
2007-02-19 12:27:00,102.51,102.51,102.477,102.477,82261650.0
2007-02-19 12:28:00,102.475,102.52,102.46,102.52,79542068.0
2007-02-19 12:29:00,102.512,102.52,102.472,102.495,278505615.0
2007-02-19 12:30:00,102.49,102.52,102.468,102.515,159608234.0
2007-02-19 12:31:00,102.51,102.545,102.497,102.545,63473270.0
2007-02-19 12:32:00,102.523,102.545,102.51,102.54,49009397.0
2007-02-19 12:33:00,102.535,102.535,102.495,102.51,93788526.0
2007-02-19 12:34:00,102.53,102.54,102.498,102.505,57817997.0
2007-02-19 12:35:00,102.51,102.56,102.51,102.552,165666079.0
2007-02-19 12:36:00,102.555,102.61,102.532,102.61,98103404.0
2007-02-19 12:37:00,102.605,102.605,102.572,102.585,45105473.0
2007-02-19 12:38:00,102.6,102.635,102.6,102.62,79290841.0
2007-02-19 12:39:00,102.62,102.651,102.585,102.62,429042212.0
2007-02-19 12:40:00,102.617,102.655,102.61,102.63,215627339.0
2007-02-19 12:41:00,102.62,102.626,102.6,102.62,407083346.0
2007-02-19 12:42:00,102.62,102.621,102.607,102.61,423735512.0
2007-02-19 12:43:00,102.61,102.622,102.567,102.615,155138693.0
2007-02-19 12:44:00,102.62,102.62,102.554,102.598,107733950.0
2007-02-19 12:45:00,102.61,102.62,102.599,102.605,241195921.0
2007-02-19 12:46:00,102.603,102.61,102.603,102.605,36611496.0
2007-02-19 12:47:00,102.605,102.621,102.6,102.61,74603123.0
2007-02-19 12:48:00,102.602,102.623,102.562,102.61,91226799.0
2007-02-19 12:49:00,102.615,102.618,102.51,102.58,597739501.0
2007-02-19 12:50:00,102.57,102.595,102.534,102.553,297140583.0
2007-02-19 12:51:00,102.509,102.59,102.509,102.59,320843845.0
2007-02-19 12:52:00,102.59,102.61,102.583,102.583,263971013.0
2007-02-19 12:53:00,102.6,102.61,102.567,102.573,152370228.0
2007-02-19 12:54:00,102.58,102.584,102.552,102.565,264869403.0
2007-02-19 12:55:00,102.562,102.59,102.562,102.575,484268166.0
2007-02-19 12:56:00,102.585,102.602,102.58,102.58,153854378.0
2007-02-19 12:57:00,102.58,102.59,102.575,102.59,130882588.0
2007-02-19 12:58:00,102.59,102.59,102.57,102.57,115416907.0
2007-02-19 12:59:00,102.57,102.585,102.533,102.585,154126814.0
2007-02-19 13:00:00,102.57,102.602,102.57,102.59,375394600.0
2007-02-19 13:01:00,102.59,102.602,102.578,102.587,200102152.0
2007-02-19 13:02:00,102.585,102.6,102.58,102.58,269224822.0
2007-02-19 13:03:00,102.585,102.59,102.572,102.59,103081746.0
2007-02-19 13:04:00,102.58,102.607,102.568,102.595,907289666.0
2007-02-19 13:05:00,102.595,102.601,102.56,102.56,311042784.0
2007-02-19 13:06:00,102.545,102.58,102.545,102.56,430272710.0
2007-02-19 13:07:00,102.557,102.58,102.555,102.57,75366618.0
2007-02-19 13:08:00,102.575,102.585,102.557,102.557,413502722.0
2007-02-19 13:09:00,102.565,102.58,102.55,102.58,215095006.0
2007-02-19 13:10:00,102.58,102.594,102.575,102.59,143699620.0
2007-02-19 13:11:00,102.59,102.59,102.552,102.577,170497392.0
2007-02-19 13:12:00,102.58,102.589,102.57,102.575,201714872.0
2007-02-19 13:13:00,102.58,102.595,102.57,102.585,252823766.0
2007-02-19 13:14:00,102.585,102.602,102.58,102.59,245835246.0
2007-02-19 13:15:00,102.595,102.6,102.578,102.585,297531358.0
2007-02-19 13:16:00,102.585,102.6,102.584,102.6,83116217.0
2007-02-19 13:17:00,102.61,102.61,102.6,102.6,164344744.0
2007-02-19 13:18:00,102.59,102.6,102.59,102.595,164344744.0
2007-02-19 13:19:00,102.595,102.596,102.572,102.593,259626962.0
2007-02-19 13:20:00,102.6,102.6,102.575,102.58,269685824.0
2007-02-19 13:21:00,102.58,102.58,102.56,102.575,176103131.0
2007-02-19 13:22:00,102.575,102.59,102.575,102.585,202829043.0
2007-02-19 13:23:00,102.595,102.612,102.585,102.585,59336899.0
2007-02-19 13:24:00,102.58,102.61,102.58,102.6,260332333.0
2007-02-19 13:25:00,102.6,102.6,102.577,102.6,408102769.0
2007-02-19 13:26:00,102.59,102.603,102.58,102.59,569616397.0
2007-02-19 13:27:00,102.59,102.61,102.585,102.61,69852194.0
2007-02-19 13:28:00,102.6,102.63,102.578,102.6,118798359.0
2007-02-19 13:29:00,102.605,102.618,102.595,102.615,659274571.0
2007-02-19 13:30:00,102.618,102.637,102.576,102.635,155980398.0
2007-02-19 13:31:00,102.64,102.647,102.615,102.63,275363296.0
2007-02-19 13:32:00,102.62,102.64,102.62,102.64,345152493.0
2007-02-19 13:33:00,102.64,102.65,102.63,102.65,88362840.0
2007-02-19 13:34:00,102.645,102.66,102.635,102.66,169490088.0
2007-02-19 13:35:00,102.65,102.661,102.64,102.64,600171638.0
2007-02-19 13:37:00,102.638,102.667,102.631,102.66,484337573.0
2007-02-19 13:38:00,102.655,102.66,102.64,102.645,395076347.0
2007-02-19 13:39:00,102.56,102.56,102.54,102.54,106313643.0
2007-02-19 13:41:00,102.645,102.675,102.645,102.675,106313643.0
2007-02-19 13:43:00,102.665,102.665,102.635,102.645,1037877364.0
2007-02-19 13:44:00,102.65,102.65,102.626,102.647,366468519.0
2007-02-19 13:45:00,102.645,102.645,102.62,102.632,256655215.0
2007-02-19 13:46:00,102.64,102.653,102.633,102.635,288450719.0
2007-02-19 13:48:00,102.633,102.663,102.633,102.633,105074816.0
2007-02-19 13:49:00,102.645,102.649,102.635,102.645,95331751.0
2007-02-19 13:50:00,102.645,102.662,102.635,102.652,519646597.0
2007-02-19 13:51:00,102.65,102.677,102.65,102.677,50655657.0
2007-02-19 13:52:00,102.677,102.685,102.676,102.685,34258516.0
2007-02-19 13:53:00,102.685,102.698,102.666,102.698,86688803.0
2007-02-19 13:54:00,102.693,102.693,102.655,102.675,99139302.0
2007-02-19 13:55:00,102.675,102.68,102.653,102.68,298721571.0
2007-02-19 13:56:00,102.675,102.678,102.665,102.675,264744568.0
2007-02-19 13:57:00,102.675,102.69,102.674,102.69,55747027.0
2007-02-19 13:58:00,102.69,102.69,102.665,102.67,275313119.0
2007-02-19 13:59:00,102.66,102.695,102.66,102.695,331319226.0
2007-02-19 14:00:00,102.695,102.7,102.69,102.698,591056863.0
2007-02-19 14:01:00,102.672,102.706,102.672,102.702,200137960.0
2007-02-19 14:02:00,102.705,102.705,102.675,102.675,186838265.0
2007-02-19 14:03:00,102.68,102.7,102.677,102.677,351160515.0
2007-02-19 14:04:00,102.695,102.695,102.655,102.655,224088724.0
2007-02-19 14:05:00,102.66,102.67,102.608,102.665,78765826.0
2007-02-19 14:06:00,102.652,102.661,102.649,102.66,719454652.0
2007-02-19 14:07:00,102.66,102.668,102.64,102.665,309125274.0
2007-02-19 14:08:00,102.51,102.53,102.51,102.51,320077118.0
2007-02-19 14:09:00,102.648,102.673,102.63,102.638,320077118.0
2007-02-19 14:10:00,102.647,102.68,102.647,102.653,490344811.0
2007-02-19 14:11:00,102.648,102.648,102.595,102.615,80570334.0
2007-02-19 14:12:00,102.607,102.634,102.607,102.625,156599796.0
2007-02-19 14:13:00,102.63,102.633,102.618,102.62,23770909.0
2007-02-19 14:14:00,102.62,102.625,102.61,102.61,263552839.0
2007-02-19 14:15:00,102.63,102.63,102.615,102.615,29899496.0
2007-02-19 14:16:00,102.612,102.633,102.604,102.613,91131411.0
2007-02-19 14:17:00,102.61,102.622,102.585,102.585,49521077.0
2007-02-19 14:18:00,102.585,102.608,102.565,102.58,441693728.0
2007-02-19 14:19:00,102.555,102.581,102.502,102.55,149482247.0
2007-02-19 14:20:00,102.55,102.555,102.53,102.555,151772880.0
2007-02-19 14:21:00,102.51,102.53,102.51,102.53,35436104.0
2007-02-19 14:22:00,102.55,102.572,102.55,102.565,35436104.0
2007-02-19 14:23:00,102.565,102.59,102.565,102.59,357316699.0
2007-02-19 14:24:00,102.58,102.58,102.545,102.545,99626653.0
2007-02-19 14:25:00,102.55,102.562,102.55,102.557,86884381.0
2007-02-19 14:26:00,102.562,102.562,102.545,102.55,69101266.0
2007-02-19 14:27:00,102.545,102.545,102.518,102.53,93916764.0
2007-02-19 14:28:00,102.53,102.53,102.51,102.52,132597550.0
2007-02-19 14:29:00,102.51,102.52,102.495,102.52,80431046.0
2007-02-19 14:30:00,102.525,102.525,102.48,102.48,264635089.0
2007-02-19 14:31:00,102.505,102.519,102.499,102.51,262998641.0
2007-02-19 14:32:00,102.515,102.537,102.515,102.525,95457833.0
2007-02-19 14:33:00,102.53,102.536,102.514,102.525,111571187.0
2007-02-19 14:34:00,102.525,102.532,102.513,102.513,59968532.0
2007-02-19 14:35:00,102.525,102.545,102.525,102.542,136449103.0
2007-02-19 14:36:00,102.55,102.57,102.55,102.56,92345078.0
2007-02-19 14:37:00,102.55,102.57,102.548,102.555,86077881.0
2007-02-19 14:38:00,102.545,102.567,102.545,102.56,430518670.0
2007-02-19 14:39:00,102.557,102.569,102.548,102.55,68821041.0
2007-02-19 14:40:00,102.545,102.559,102.535,102.55,200316397.0
2007-02-19 14:41:00,102.545,102.564,102.525,102.53,351294127.0
2007-02-19 14:42:00,102.54,102.566,102.537,102.56,531871710.0
2007-02-19 14:43:00,102.61,102.61,102.61,102.61,225688153.0
2007-02-19 14:44:00,102.565,102.565,102.545,102.545,225688153.0
2007-02-19 14:45:00,102.56,102.565,102.545,102.555,465922598.0
2007-02-19 14:46:00,102.56,102.564,102.531,102.552,542122166.0
2007-02-19 14:47:00,102.64,102.68,102.64,102.67,70780741.0
2007-02-19 14:48:00,102.56,102.57,102.547,102.56,70780741.0
2007-02-19 14:49:00,102.545,102.55,102.53,102.545,398930491.0
2007-02-19 14:50:00,102.545,102.545,102.53,102.535,31451080.0
2007-02-19 14:51:00,102.54,102.555,102.537,102.54,308017887.0
2007-02-19 14:52:00,102.55,102.56,102.529,102.54,680214176.0
2007-02-19 14:53:00,102.54,102.555,102.513,102.513,486172263.0
2007-02-19 14:54:00,102.5,102.54,102.5,102.54,97986754.0
2007-02-19 14:55:00,102.54,102.547,102.533,102.545,292885731.0
2007-02-19 14:56:00,102.55,102.55,102.523,102.525,313583079.0
2007-02-19 14:57:00,102.533,102.545,102.522,102.535,397572820.0
2007-02-19 14:58:00,102.525,102.542,102.5,102.5,429553459.0
2007-02-19 14:59:00,102.52,102.52,102.51,102.52,104811550.0
2007-02-19 15:00:00,102.53,102.54,102.525,102.54,63241646.0
2007-02-19 15:01:00,102.492,102.566,102.492,102.52,423047230.0
2007-02-19 15:02:00,102.52,102.547,102.518,102.54,87961977.0
2007-02-19 15:03:00,102.545,102.56,102.533,102.543,210024382.0
2007-02-19 15:04:00,102.54,102.54,102.505,102.505,196262612.0
2007-02-19 15:05:00,102.535,102.535,102.508,102.51,276801436.0
2007-02-19 15:06:00,102.51,102.53,102.505,102.53,308950650.0
2007-02-19 15:07:00,102.53,102.53,102.47,102.53,399811985.0
2007-02-19 15:08:00,102.525,102.545,102.508,102.508,419600189.0
2007-02-19 15:09:00,102.5,102.5,102.48,102.495,80283571.0
2007-02-19 15:10:00,102.495,102.505,102.485,102.485,241354895.0
2007-02-19 15:11:00,102.485,102.525,102.485,102.52,62004330.0
2007-02-19 15:12:00,102.515,102.555,102.472,102.53,336456079.0
2007-02-19 15:13:00,102.517,102.55,102.517,102.535,141743707.0
2007-02-19 15:14:00,102.54,102.564,102.507,102.53,364934152.0
2007-02-19 15:15:00,102.535,102.551,102.487,102.543,347644943.0
2007-02-19 15:16:00,102.535,102.552,102.495,102.545,421869948.0
2007-02-19 15:17:00,102.535,102.553,102.529,102.545,314918625.0
2007-02-19 15:18:00,102.522,102.534,102.515,102.52,360773750.0
2007-02-19 15:19:00,102.527,102.536,102.519,102.53,275412209.0
2007-02-19 15:20:00,102.53,102.56,102.53,102.56,97304610.0
2007-02-19 15:21:00,102.56,102.561,102.543,102.545,164055263.0
2007-02-19 15:22:00,102.545,102.562,102.498,102.54,123997657.0
2007-02-19 15:23:00,102.535,102.55,102.525,102.535,201733725.0
2007-02-19 15:24:00,102.535,102.552,102.535,102.535,58246884.0
2007-02-19 15:25:00,102.532,102.555,102.52,102.525,635184170.0
2007-02-19 15:26:00,102.545,102.548,102.53,102.53,416263591.0
2007-02-19 15:27:00,102.54,102.556,102.488,102.555,277405015.0
2007-02-19 15:28:00,102.54,102.54,102.525,102.525,55067228.0
2007-02-19 15:29:00,102.525,102.545,102.525,102.545,60988312.0
2007-02-19 15:30:00,102.55,102.551,102.52,102.525,120515882.0
2007-02-19 15:31:00,102.525,102.54,102.515,102.54,207674765.0
2007-02-19 15:32:00,102.545,102.6,102.545,102.585,75519453.0
2007-02-19 15:33:00,102.595,102.62,102.555,102.605,365248945.0
2007-02-19 15:34:00,102.61,102.655,102.563,102.645,351786168.0
2007-02-19 15:35:00,102.655,102.659,102.587,102.625,180670447.0
2007-02-19 15:36:00,102.635,102.635,102.58,102.625,251725523.0
2007-02-19 15:37:00,102.622,102.632,102.603,102.615,114801292.0
2007-02-19 15:38:00,102.625,102.632,102.608,102.61,340080780.0
2007-02-19 15:39:00,102.61,102.626,102.574,102.622,251658633.0
2007-02-19 15:40:00,102.62,102.628,102.595,102.61,372062642.0
2007-02-19 15:41:00,102.74,102.75,102.74,102.74,46772345.0
2007-02-19 15:42:00,102.61,102.61,102.553,102.6,46772345.0
2007-02-19 15:43:00,102.605,102.62,102.601,102.62,83727053.0
2007-02-19 15:44:00,102.62,102.626,102.573,102.598,135645089.0
2007-02-19 15:45:00,102.605,102.63,102.573,102.63,389183271.0
2007-02-19 15:46:00,102.625,102.64,102.618,102.62,500219614.0
2007-02-19 15:47:00,102.567,102.685,102.567,102.685,363310771.0
2007-02-19 15:48:00,102.69,102.712,102.655,102.695,245020173.0
2007-02-19 15:49:00,102.695,102.703,102.64,102.69,369012438.0
2007-02-19 15:50:00,102.685,102.685,102.655,102.67,226315182.0
2007-02-19 15:51:00,102.668,102.685,102.667,102.675,184750221.0
2007-02-19 15:52:00,102.68,102.696,102.63,102.69,99717260.0
2007-02-19 15:53:00,102.685,102.72,102.647,102.72,448033047.0
2007-02-19 15:54:00,102.72,102.738,102.679,102.73,240533915.0
2007-02-19 15:55:00,102.733,102.795,102.719,102.785,332198729.0
2007-02-19 15:56:00,102.79,102.805,102.733,102.775,223467788.0
2007-02-19 15:57:00,102.78,102.78,102.703,102.755,501483712.0
2007-02-19 15:58:00,102.752,102.783,102.712,102.765,375844873.0
2007-02-19 15:59:00,102.755,102.781,102.755,102.76,147009505.0
2007-02-19 16:00:00,102.765,102.771,102.712,102.74,229215506.0
2007-02-19 16:01:00,102.74,102.763,102.739,102.745,244867791.0
2007-02-19 16:02:00,102.75,102.75,102.692,102.735,338768162.0
2007-02-19 16:03:00,102.733,102.751,102.729,102.735,103736313.0
2007-02-19 16:04:00,102.735,102.76,102.698,102.73,835981642.0
2007-02-19 16:05:00,102.728,102.759,102.696,102.735,217554086.0
2007-02-19 16:06:00,102.74,102.765,102.703,102.737,257946328.0
2007-02-19 16:07:00,102.745,102.752,102.732,102.752,152245462.0
2007-02-19 16:08:00,102.763,102.77,102.74,102.76,69695803.0
2007-02-19 16:09:00,102.74,102.77,102.74,102.76,34808641.0
2007-02-19 16:10:00,102.753,102.765,102.745,102.765,217369262.0
2007-02-19 16:11:00,102.765,102.765,102.696,102.762,76780355.0
2007-02-19 16:12:00,102.755,102.77,102.74,102.743,69930401.0
2007-02-19 16:13:00,102.74,102.752,102.737,102.737,96818273.0
2007-02-19 16:14:00,102.7,102.75,102.69,102.75,65149292.0
2007-02-19 16:15:00,102.755,102.755,102.698,102.737,265752946.0
2007-02-19 16:16:00,102.75,102.758,102.699,102.745,159610541.0
2007-02-19 16:17:00,102.74,102.755,102.735,102.755,33626628.0
2007-02-19 16:18:00,102.75,102.769,102.713,102.765,221180633.0
2007-02-19 16:19:00,102.755,102.775,102.745,102.765,91740773.0
2007-02-19 16:20:00,102.77,102.773,102.751,102.773,56205222.0
2007-02-19 16:21:00,102.773,102.79,102.771,102.79,99741719.0
2007-02-19 16:22:00,102.785,102.81,102.75,102.79,95976703.0
2007-02-19 16:23:00,102.79,102.798,102.79,102.795,246365261.0
2007-02-19 16:24:00,102.805,102.805,102.747,102.785,245758733.0
2007-02-19 16:25:00,102.79,102.795,102.79,102.793,79639877.0
2007-02-19 16:26:00,102.795,102.8,102.779,102.785,163511449.0
2007-02-19 16:27:00,102.785,102.79,102.783,102.785,82881822.0
2007-02-19 16:28:00,102.735,102.79,102.735,102.76,339240776.0
2007-02-19 16:29:00,102.72,102.775,102.709,102.775,505700978.0
2007-02-19 16:30:00,102.78,102.791,102.737,102.785,321944988.0
2007-02-19 16:31:00,102.745,102.805,102.745,102.795,329833882.0
2007-02-19 16:32:00,102.67,102.7,102.66,102.68,226992946.0
2007-02-19 16:33:00,102.795,102.804,102.75,102.792,226992946.0
2007-02-19 16:34:00,102.798,102.798,102.741,102.79,387386373.0
2007-02-19 16:35:00,102.785,102.795,102.78,102.78,52133960.0
2007-02-19 16:36:00,102.795,102.802,102.785,102.785,188960967.0
2007-02-19 16:37:00,102.79,102.792,102.75,102.78,39493593.0
2007-02-19 16:38:00,102.775,102.775,102.765,102.765,119778784.0
2007-02-19 16:39:00,102.763,102.763,102.73,102.75,175302043.0
2007-02-19 16:40:00,102.755,102.77,102.735,102.76,323103245.0
2007-02-19 16:41:00,102.755,102.759,102.739,102.745,299514187.0
2007-02-19 16:42:00,102.75,102.75,102.71,102.71,97708861.0
2007-02-19 16:43:00,102.705,102.72,102.685,102.72,117471895.0
2007-02-19 16:44:00,102.71,102.722,102.702,102.71,701116781.0
2007-02-19 16:45:00,102.71,102.715,102.69,102.7,401954295.0
2007-02-19 16:46:00,102.71,102.713,102.69,102.69,433098304.0
2007-02-19 16:47:00,102.695,102.705,102.695,102.705,153696585.0
2007-02-19 16:48:00,102.705,102.709,102.69,102.705,136770954.0
2007-02-19 16:49:00,102.702,102.713,102.689,102.705,210817453.0
2007-02-19 16:50:00,102.707,102.715,102.695,102.715,61671612.0
2007-02-19 16:51:00,102.708,102.715,102.681,102.715,345397302.0
2007-02-19 16:53:00,102.715,102.715,102.685,102.685,158925970.0
2007-02-19 16:54:00,102.69,102.705,102.69,102.705,87064155.0
2007-02-19 16:55:00,102.71,102.71,102.687,102.707,121211305.0
2007-02-19 16:56:00,102.7,102.7,102.675,102.675,327998799.0
2007-02-19 16:57:00,102.68,102.69,102.633,102.685,435759497.0
2007-02-19 16:58:00,102.675,102.7,102.63,102.67,320500112.0
2007-02-19 16:59:00,102.68,102.702,102.628,102.675,949071615.0
2007-02-19 17:00:00,102.678,102.69,102.623,102.685,646786271.0
2007-02-19 17:01:00,102.68,102.683,102.675,102.675,52622852.0
2007-02-19 17:02:00,102.68,102.696,102.68,102.69,513591851.0
2007-02-19 17:03:00,102.695,102.705,102.688,102.688,77473749.0
2007-02-19 17:04:00,102.68,102.7,102.68,102.7,68921936.0
2007-02-19 17:05:00,102.695,102.704,102.685,102.685,218718749.0
2007-02-19 17:06:00,102.68,102.72,102.68,102.697,294330477.0
2007-02-19 17:07:00,102.705,102.724,102.698,102.71,303381294.0
2007-02-19 17:08:00,102.705,102.71,102.705,102.705,30887063.0
2007-02-19 17:09:00,102.7,102.719,102.685,102.705,273781850.0
2007-02-19 17:10:00,102.705,102.71,102.69,102.71,185499258.0
2007-02-19 17:11:00,102.7,102.716,102.642,102.71,504087077.0
2007-02-19 17:12:00,102.7,102.715,102.69,102.69,111381460.0
2007-02-19 17:13:00,102.695,102.7,102.665,102.7,603721200.0
2007-02-19 17:14:00,102.685,102.695,102.675,102.688,144807431.0
2007-02-19 17:15:00,102.69,102.709,102.685,102.685,720853420.0
2007-02-19 17:16:00,102.685,102.71,102.685,102.7,209078090.0
2007-02-19 17:17:00,102.697,102.697,102.68,102.695,64954827.0
2007-02-19 17:18:00,102.678,102.695,102.678,102.695,77903371.0
2007-02-19 17:19:00,102.69,102.718,102.69,102.705,124108934.0
2007-02-19 17:20:00,102.705,102.71,102.696,102.706,348519629.0
2007-02-19 17:21:00,102.695,102.715,102.675,102.695,289403719.0
2007-02-19 17:22:00,102.69,102.715,102.69,102.715,110288557.0
2007-02-19 17:23:00,102.715,102.716,102.687,102.7,241256190.0
2007-02-19 17:24:00,102.71,102.71,102.69,102.7,122017092.0
2007-02-19 17:25:00,102.698,102.715,102.697,102.71,161685430.0
2007-02-19 17:26:00,102.702,102.711,102.68,102.7,103517488.0
2007-02-19 17:27:00,102.7,102.73,102.7,102.73,92067491.0
2007-02-19 17:28:00,102.73,102.73,102.672,102.672,76068333.0
2007-02-19 17:29:00,102.672,102.69,102.631,102.69,191947401.0
2007-02-19 17:30:00,102.677,102.695,102.66,102.66,282391137.0
2007-02-19 17:31:00,102.67,102.688,102.653,102.688,117023678.0
2007-02-19 17:32:00,102.685,102.695,102.665,102.685,100750317.0
2007-02-19 17:33:00,102.685,102.685,102.66,102.678,164134343.0
2007-02-19 17:34:00,102.675,102.683,102.665,102.675,30208651.0
2007-02-19 17:35:00,102.68,102.68,102.665,102.68,40575765.0
2007-02-19 17:36:00,102.675,102.681,102.667,102.67,65640603.0
2007-02-19 17:37:00,102.67,102.687,102.665,102.687,15850678.0
2007-02-19 17:38:00,102.69,102.69,102.66,102.66,45248085.0
2007-02-19 17:39:00,102.66,102.665,102.65,102.665,78299194.0
2007-02-19 17:40:00,102.665,102.665,102.642,102.65,543860077.0
2007-02-19 17:41:00,102.64,102.67,102.64,102.643,34700508.0
2007-02-19 17:42:00,102.65,102.675,102.65,102.67,66260981.0
2007-02-19 17:43:00,102.74,102.75,102.74,102.74,102966913.0
2007-02-19 17:44:00,102.662,102.666,102.655,102.66,102966913.0
2007-02-19 17:45:00,102.662,102.662,102.635,102.66,266543266.0
2007-02-19 17:46:00,102.65,102.675,102.65,102.662,345462446.0
2007-02-19 17:47:00,102.665,102.675,102.66,102.675,429923575.0
2007-02-19 17:48:00,102.675,102.685,102.675,102.685,181785698.0
2007-02-19 17:50:00,102.69,102.69,102.652,102.672,60699362.0
2007-02-19 17:51:00,102.685,102.685,102.657,102.665,175779668.0
2007-02-19 17:52:00,102.662,102.67,102.655,102.662,367188203.0
2007-02-19 17:53:00,102.68,102.69,102.675,102.675,198552519.0
2007-02-19 17:54:00,102.68,102.695,102.648,102.685,177587181.0
2007-02-19 17:55:00,102.69,102.697,102.67,102.69,330196512.0
2007-02-19 17:56:00,102.69,102.715,102.675,102.715,508100619.0
2007-02-19 17:57:00,102.713,102.73,102.695,102.715,439770686.0
2007-02-19 17:58:00,102.715,102.75,102.706,102.75,215438247.0
2007-02-19 17:59:00,102.75,102.838,102.745,102.815,321407987.0
2007-02-19 18:00:00,102.815,102.86,102.798,102.843,138068902.0
2007-02-19 18:01:00,102.85,102.855,102.792,102.792,254041008.0
2007-02-19 18:02:00,102.82,102.82,102.79,102.805,357411469.0
2007-02-19 18:03:00,102.795,102.83,102.795,102.815,234550073.0
2007-02-19 18:04:00,102.815,102.83,102.77,102.82,197320716.0
2007-02-19 18:05:00,102.82,102.83,102.82,102.83,85840086.0
2007-02-19 18:06:00,102.83,102.84,102.815,102.83,32168863.0
2007-02-19 18:07:00,102.813,102.832,102.813,102.82,97801592.0
2007-02-19 18:08:00,102.82,102.84,102.82,102.83,77076818.0
2007-02-19 18:09:00,102.825,102.825,102.81,102.81,113373597.0
2007-02-19 18:10:00,102.81,102.825,102.79,102.79,137789949.0
2007-02-19 18:11:00,102.8,102.805,102.795,102.795,612089609.0
2007-02-19 18:12:00,102.805,102.805,102.78,102.78,279458544.0
2007-02-19 18:13:00,102.79,102.795,102.77,102.795,34262417.0
2007-02-19 18:14:00,102.8,102.825,102.8,102.825,101824425.0
2007-02-19 18:15:00,102.825,102.825,102.79,102.8,111224727.0
2007-02-19 18:16:00,102.79,102.82,102.775,102.82,119560486.0
2007-02-19 18:17:00,102.795,102.818,102.794,102.805,153485820.0
2007-02-19 18:18:00,102.803,102.815,102.802,102.81,81251888.0
2007-02-19 18:19:00,102.815,102.815,102.795,102.815,60628401.0
2007-02-19 18:20:00,102.81,102.819,102.81,102.81,48167885.0
2007-02-19 18:21:00,102.812,102.82,102.792,102.795,72822760.0
2007-02-19 18:22:00,102.795,102.83,102.762,102.83,151420950.0
2007-02-19 18:23:00,102.83,102.845,102.822,102.825,193208901.0
2007-02-19 18:24:00,102.83,102.83,102.81,102.82,93272461.0
2007-02-19 18:25:00,102.82,102.82,102.795,102.815,175856852.0
2007-02-19 18:26:00,102.82,102.82,102.805,102.81,139626390.0
2007-02-19 18:27:00,102.81,102.81,102.747,102.79,245798820.0
2007-02-19 18:28:00,102.795,102.81,102.795,102.8,106424392.0
2007-02-19 18:29:00,102.8,102.8,102.76,102.78,30408465.0
2007-02-19 18:30:00,102.785,102.805,102.782,102.785,101720851.0
2007-02-19 18:31:00,102.805,102.81,102.765,102.805,195935247.0
2007-02-19 18:32:00,102.785,102.81,102.785,102.795,142714354.0
2007-02-19 18:33:00,102.792,102.82,102.792,102.82,422040715.0
2007-02-19 18:34:00,102.81,102.832,102.8,102.8,109261218.0
2007-02-19 18:35:00,102.795,102.805,102.75,102.787,240774768.0
2007-02-19 18:36:00,102.793,102.801,102.75,102.783,406567999.0
2007-02-19 18:37:00,102.785,102.795,102.785,102.795,60918830.0
2007-02-19 18:38:00,102.792,102.802,102.756,102.785,383901282.0
2007-02-19 18:39:00,102.782,102.782,102.755,102.765,45643342.0
2007-02-19 18:40:00,102.758,102.763,102.749,102.755,80278317.0
2007-02-19 18:41:00,102.76,102.76,102.725,102.75,64340876.0
2007-02-19 18:42:00,102.75,102.765,102.74,102.755,284759384.0
2007-02-19 18:43:00,102.76,102.76,102.733,102.75,157093187.0
2007-02-19 18:44:00,102.86,102.86,102.86,102.86,339893860.0
2007-02-19 18:45:00,102.743,102.77,102.743,102.77,339893860.0
2007-02-19 18:46:00,102.76,102.762,102.748,102.762,143590161.0
2007-02-19 18:47:00,102.77,102.785,102.764,102.785,98928793.0
2007-02-19 18:48:00,102.73,102.801,102.73,102.755,137569558.0
2007-02-19 18:49:00,102.76,102.765,102.755,102.76,255235402.0
2007-02-19 18:50:00,102.758,102.775,102.758,102.775,60090390.0
2007-02-19 18:51:00,102.775,102.775,102.753,102.765,89742218.0
2007-02-19 18:52:00,102.765,102.775,102.76,102.775,126604197.0
2007-02-19 18:53:00,102.785,102.785,102.752,102.77,116951037.0
2007-02-19 18:54:00,102.775,102.775,102.742,102.765,268080279.0
2007-02-19 18:55:00,102.765,102.765,102.75,102.75,51719266.0
2007-02-19 18:56:00,102.745,102.762,102.745,102.75,103278670.0
2007-02-19 18:57:00,102.755,102.755,102.745,102.755,105825076.0
2007-02-19 18:58:00,102.755,102.755,102.74,102.74,125548249.0
2007-02-19 18:59:00,102.742,102.76,102.735,102.755,112539806.0
2007-02-19 19:00:00,102.715,102.75,102.715,102.75,141135078.0
2007-02-19 19:01:00,102.76,102.775,102.73,102.77,288777586.0
2007-02-19 19:02:00,102.767,102.777,102.75,102.77,50476685.0
2007-02-19 19:03:00,102.757,102.79,102.757,102.79,202268046.0
2007-02-19 19:04:00,102.79,102.79,102.71,102.76,202856493.0
2007-02-19 19:06:00,102.78,102.795,102.76,102.795,109729702.0
2007-02-19 19:07:00,102.795,102.815,102.761,102.815,108731455.0
2007-02-19 19:08:00,102.81,102.822,102.8,102.82,277154686.0
2007-02-19 19:09:00,102.815,102.83,102.815,102.82,323217751.0
2007-02-19 19:10:00,102.823,102.823,102.767,102.82,138226788.0
2007-02-19 19:11:00,102.825,102.84,102.813,102.813,149244843.0
2007-02-19 19:12:00,102.815,102.833,102.815,102.825,165285968.0
2007-02-19 19:13:00,102.82,102.83,102.82,102.83,85879636.0
2007-02-19 19:14:00,102.835,102.847,102.825,102.835,127030222.0
2007-02-19 19:15:00,102.84,102.846,102.821,102.823,262704043.0
2007-02-19 19:16:00,102.815,102.82,102.805,102.82,55306583.0
2007-02-19 19:17:00,102.815,102.832,102.808,102.808,596649585.0
2007-02-19 19:18:00,102.813,102.825,102.78,102.787,169409704.0
2007-02-19 19:19:00,102.8,102.81,102.795,102.795,101022605.0
2007-02-19 19:20:00,102.8,102.809,102.799,102.802,83294915.0
2007-02-19 19:21:00,102.805,102.807,102.785,102.79,245295340.0
2007-02-19 19:22:00,102.787,102.808,102.787,102.808,162657537.0
2007-02-19 19:23:00,102.815,102.815,102.797,102.798,98921603.0
2007-02-19 19:24:00,102.795,102.81,102.79,102.81,68322818.0
2007-02-19 19:25:00,102.8,102.815,102.8,102.815,198782960.0
2007-02-19 19:26:00,102.79,102.79,102.79,102.79,159064071.0
2007-02-19 19:27:00,102.81,102.817,102.766,102.815,159064071.0
2007-02-19 19:29:00,102.802,102.815,102.76,102.815,169627474.0
2007-02-19 19:30:00,102.815,102.815,102.766,102.808,77908140.0
2007-02-19 19:31:00,102.815,102.83,102.789,102.83,74911989.0
2007-02-19 19:32:00,102.83,102.83,102.82,102.825,52221102.0
2007-02-19 19:33:00,102.825,102.835,102.815,102.835,75948927.0
2007-02-19 19:34:00,102.835,102.835,102.815,102.815,111118673.0
2007-02-19 19:35:00,102.82,102.832,102.815,102.815,83919148.0
2007-02-19 19:36:00,102.815,102.822,102.812,102.82,169298218.0
2007-02-19 19:37:00,102.825,102.845,102.79,102.845,154721235.0
2007-02-19 19:38:00,102.799,102.855,102.799,102.855,116696453.0
2007-02-19 19:39:00,102.855,102.863,102.843,102.862,89193487.0
2007-02-19 19:40:00,102.868,102.875,102.85,102.865,33768799.0
2007-02-19 19:41:00,102.87,102.87,102.85,102.85,96565630.0
2007-02-19 19:42:00,102.847,102.87,102.847,102.87,87562730.0
2007-02-19 19:43:00,102.865,102.875,102.85,102.858,355315270.0
2007-02-19 19:44:00,102.862,102.87,102.85,102.85,227759981.0
2007-02-19 19:45:00,102.848,102.848,102.785,102.785,210319366.0
2007-02-19 19:46:00,102.835,102.836,102.811,102.813,30698790.0
2007-02-19 19:47:00,102.815,102.854,102.78,102.82,337601766.0
2007-02-19 19:48:00,102.825,102.84,102.773,102.82,183307430.0
2007-02-19 19:49:00,102.825,102.835,102.784,102.822,83523350.0
2007-02-19 19:50:00,102.81,102.827,102.81,102.81,32802475.0
2007-02-19 19:51:00,102.805,102.82,102.805,102.805,42753181.0
2007-02-19 19:52:00,102.805,102.805,102.795,102.795,32219067.0
2007-02-19 19:53:00,102.795,102.8,102.795,102.8,35393345.0
2007-02-19 19:54:00,102.808,102.809,102.8,102.8,81726911.0
2007-02-19 19:56:00,102.79,102.809,102.79,102.798,98653592.0
2007-02-19 19:58:00,102.805,102.805,102.745,102.745,81076677.0
2007-02-19 19:59:00,102.8,102.8,102.765,102.765,85681388.0
2007-02-19 20:00:00,102.78,102.78,102.759,102.765,198930887.0
2007-02-19 20:01:00,102.765,102.767,102.72,102.755,131627955.0
2007-02-19 20:02:00,102.753,102.77,102.753,102.77,106493866.0
2007-02-19 20:03:00,102.78,102.78,102.768,102.768,157916704.0
2007-02-19 20:04:00,102.79,102.79,102.75,102.75,82279634.0
2007-02-19 20:05:00,102.77,102.772,102.765,102.765,82279634.0
2007-02-19 20:06:00,102.76,102.77,102.76,102.763,177805775.0
2007-02-19 20:07:00,102.73,102.73,102.73,102.73,420622376.0
2007-02-19 20:08:00,102.76,102.775,102.715,102.775,420622376.0
2007-02-19 20:09:00,102.72,102.73,102.72,102.73,63046266.0
2007-02-19 20:11:00,102.76,102.787,102.76,102.775,63046266.0
2007-02-19 20:12:00,102.765,102.765,102.747,102.75,88824784.0
2007-02-19 20:13:00,102.75,102.764,102.75,102.755,437770451.0
2007-02-19 20:14:00,102.76,102.77,102.76,102.765,195326866.0
2007-02-19 20:15:00,102.76,102.775,102.76,102.775,74427044.0
2007-02-19 20:16:00,102.72,102.72,102.69,102.7,159235688.0
2007-02-19 20:18:00,102.775,102.792,102.775,102.79,159235688.0
2007-02-19 20:19:00,102.79,102.801,102.785,102.785,91921577.0
2007-02-19 20:21:00,102.79,102.795,102.745,102.77,99963853.0
2007-02-19 20:22:00,102.76,102.76,102.75,102.753,99858889.0
2007-02-19 20:23:00,102.755,102.77,102.755,102.755,20468831.0
2007-02-19 20:24:00,102.755,102.77,102.753,102.76,71912015.0
2007-02-19 20:25:00,102.758,102.765,102.75,102.75,128282355.0
2007-02-19 20:26:00,102.755,102.773,102.755,102.77,120338160.0
2007-02-19 20:27:00,102.765,102.785,102.765,102.785,114077911.0
2007-02-19 20:29:00,102.67,102.68,102.67,102.68,116315698.0
2007-02-19 20:30:00,102.66,102.67,102.66,102.67,116315698.0
2007-02-19 20:31:00,102.785,102.785,102.773,102.785,116315698.0
2007-02-19 20:32:00,102.78,102.789,102.77,102.77,48409087.0
2007-02-19 20:33:00,102.775,102.795,102.768,102.795,40986921.0
2007-02-19 20:34:00,102.785,102.785,102.778,102.78,165594608.0
2007-02-19 20:35:00,102.782,102.795,102.763,102.763,89621372.0
2007-02-19 20:36:00,102.77,102.78,102.76,102.762,91440022.0
2007-02-19 20:37:00,102.755,102.765,102.755,102.755,123193640.0
2007-02-19 20:38:00,102.76,102.773,102.748,102.765,43376085.0
2007-02-19 20:39:00,102.765,102.796,102.763,102.765,107821443.0
2007-02-19 20:40:00,102.745,102.774,102.745,102.752,99627885.0
2007-02-19 20:41:00,102.758,102.765,102.745,102.745,85521013.0
2007-02-19 20:42:00,102.758,102.76,102.75,102.76,112535037.0
2007-02-19 20:43:00,102.76,102.769,102.755,102.755,87731870.0
2007-02-19 20:46:00,102.758,102.758,102.74,102.74,94135704.0
2007-02-19 20:47:00,102.742,102.742,102.72,102.72,38171215.0
2007-02-19 20:50:00,102.715,102.749,102.715,102.73,101071136.0
2007-02-19 20:51:00,102.735,102.765,102.725,102.755,32754881.0
2007-02-19 20:52:00,102.753,102.76,102.75,102.758,53017924.0
2007-02-19 20:58:00,102.765,102.77,102.752,102.76,204686946.0
2007-02-19 20:59:00,102.76,102.784,102.758,102.775,142570755.0
2007-02-19 21:00:00,102.77,102.777,102.762,102.772,61939477.0
2007-02-19 21:01:00,102.77,102.77,102.75,102.75,68123822.0
2007-02-19 21:02:00,102.75,102.75,102.729,102.743,191031033.0
2007-02-19 21:04:00,102.74,102.775,102.705,102.705,165279357.0
2007-02-19 21:05:00,102.71,102.725,102.707,102.725,74858156.0
2007-02-19 21:06:00,102.73,102.73,102.73,102.73,67618523.0
2007-02-19 21:07:00,102.715,102.732,102.715,102.73,67618523.0
2007-02-19 21:08:00,102.73,102.73,102.666,102.666,14655575.0
2007-02-19 21:09:00,102.715,102.715,102.705,102.705,55204127.0
2007-02-19 21:10:00,102.712,102.725,102.705,102.715,88442228.0
2007-02-19 21:12:00,102.708,102.717,102.703,102.705,75521419.0
2007-02-19 21:13:00,102.705,102.705,102.68,102.695,34146094.0
2007-02-19 21:14:00,102.7,102.7,102.65,102.65,58952003.0
2007-02-19 21:15:00,102.65,102.685,102.635,102.685,39627275.0
2007-02-19 21:16:00,102.69,102.695,102.65,102.68,156141683.0
2007-02-19 21:18:00,102.7,102.7,102.7,102.7,37602553.0
2007-02-19 21:19:00,102.695,102.695,102.685,102.685,37602553.0
2007-02-19 21:20:00,102.66,102.7,102.66,102.7,69520611.0
2007-02-19 21:21:00,102.685,102.685,102.665,102.665,69520611.0
2007-02-19 21:22:00,102.675,102.68,102.639,102.665,96978284.0
2007-02-19 21:23:00,102.655,102.669,102.65,102.65,65653441.0
2007-02-19 21:24:00,102.655,102.67,102.655,102.67,28548092.0
2007-02-19 21:25:00,102.74,102.74,102.74,102.74,48266609.0
2007-02-19 21:26:00,102.658,102.665,102.65,102.65,48266609.0
2007-02-19 21:28:00,102.66,102.668,102.659,102.665,75436348.0
2007-02-19 21:29:00,102.73,102.73,102.73,102.73,113498090.0
2007-02-19 21:31:00,102.66,102.667,102.65,102.65,113498090.0
2007-02-19 21:33:00,102.645,102.685,102.645,102.685,57567209.0
2007-02-19 21:34:00,102.68,102.694,102.678,102.685,73240393.0
2007-02-19 21:35:00,102.695,102.695,102.665,102.675,51593951.0
2007-02-19 21:36:00,102.665,102.673,102.66,102.67,55429681.0
2007-02-19 21:37:00,102.73,102.73,102.73,102.73,42625027.0
2007-02-19 21:39:00,102.667,102.67,102.65,102.67,42625027.0
2007-02-19 21:40:00,102.675,102.705,102.655,102.7,50780767.0
2007-02-19 21:41:00,102.695,102.7,102.685,102.69,30956791.0
2007-02-19 21:42:00,102.695,102.695,102.67,102.69,76418722.0
2007-02-19 21:43:00,102.685,102.71,102.685,102.685,137728444.0
2007-02-19 21:44:00,102.687,102.699,102.679,102.69,40640850.0
2007-02-19 21:45:00,102.688,102.698,102.66,102.698,122876439.0
2007-02-19 21:46:00,102.705,102.705,102.675,102.675,10881368.0
2007-02-19 21:47:00,102.675,102.701,102.675,102.675,43954884.0
2007-02-19 21:48:00,102.695,102.695,102.679,102.685,26787833.0
2007-02-19 21:49:00,102.7,102.7,102.69,102.7,80775899.0
2007-02-19 21:50:00,102.685,102.7,102.685,102.69,80775899.0
2007-02-19 21:52:00,102.695,102.702,102.69,102.7,46172677.0
2007-02-19 21:53:00,102.68,102.68,102.68,102.68,63307541.0
2007-02-19 21:54:00,102.67,102.67,102.67,102.67,63307541.0
2007-02-19 21:55:00,102.66,102.67,102.63,102.63,63307541.0
2007-02-19 21:56:00,102.64,102.67,102.64,102.64,63307541.0
2007-02-19 21:57:00,102.63,102.63,102.63,102.63,63307541.0
2007-02-19 21:58:00,102.64,102.64,102.63,102.63,63307541.0
2007-02-19 21:59:00,102.703,102.71,102.698,102.7,63307541.0
2007-02-19 22:00:00,102.705,102.705,102.65,102.705,49158548.0
2007-02-19 22:01:00,102.705,102.71,102.695,102.695,107933911.0
2007-02-19 22:02:00,102.65,102.67,102.65,102.66,116985178.0
2007-02-19 22:03:00,102.67,102.67,102.66,102.67,116985178.0
2007-02-19 22:04:00,102.697,102.72,102.693,102.72,116985178.0
2007-02-19 22:06:00,102.71,102.737,102.71,102.72,84110841.0
2007-02-19 22:07:00,102.64,102.66,102.64,102.66,39296762.0
2007-02-19 22:08:00,102.65,102.66,102.65,102.66,39296762.0
2007-02-19 22:09:00,102.67,102.67,102.67,102.67,39296762.0
2007-02-19 22:10:00,102.68,102.68,102.68,102.68,39296762.0
2007-02-19 22:12:00,102.72,102.736,102.69,102.69,39296762.0
2007-02-19 22:14:00,102.67,102.67,102.67,102.67,31985686.0
2007-02-19 22:15:00,102.66,102.66,102.66,102.66,31985686.0
2007-02-19 22:17:00,102.715,102.725,102.715,102.725,31985686.0
2007-02-19 22:18:00,102.65,102.65,102.65,102.65,62205294.0
2007-02-19 22:19:00,102.715,102.73,102.715,102.73,62205294.0
2007-02-19 22:23:00,102.71,102.727,102.71,102.725,37650232.0
2007-02-19 22:25:00,102.71,102.737,102.71,102.72,140183001.0
2007-02-19 22:26:00,102.72,102.74,102.705,102.725,36430516.0
2007-02-19 22:27:00,102.725,102.74,102.725,102.73,73433910.0
2007-02-19 22:28:00,102.728,102.728,102.695,102.705,88937586.0
2007-02-19 22:29:00,102.71,102.722,102.71,102.712,38034372.0
2007-02-19 22:30:00,102.715,102.72,102.707,102.715,58920745.0
2007-02-19 22:31:00,102.72,102.73,102.705,102.73,68925944.0
2007-02-19 22:32:00,102.725,102.725,102.675,102.705,41080888.0
2007-02-19 22:34:00,102.715,102.725,102.705,102.705,40708609.0
2007-02-19 22:35:00,102.713,102.726,102.713,102.715,52103477.0
2007-02-19 22:36:00,102.72,102.723,102.72,102.723,26918346.0
2007-02-19 22:37:00,102.715,102.72,102.715,102.715,121422472.0
2007-02-19 22:38:00,102.725,102.725,102.708,102.712,56718506.0
2007-02-19 22:39:00,102.715,102.725,102.702,102.72,131746284.0
2007-02-19 22:41:00,102.71,102.728,102.71,102.725,87653472.0
2007-02-19 22:42:00,102.725,102.725,102.718,102.72,44285652.0
2007-02-19 22:43:00,102.715,102.729,102.705,102.705,20883226.0
2007-02-19 22:44:00,102.71,102.72,102.71,102.715,72570480.0
2007-02-19 22:46:00,102.705,102.717,102.7,102.7,79643848.0
2007-02-19 22:47:00,102.65,102.65,102.63,102.63,85319480.0
2007-02-19 22:48:00,102.708,102.708,102.642,102.678,85319480.0
2007-02-19 22:49:00,102.675,102.69,102.66,102.675,89024554.0
2007-02-19 22:50:00,102.685,102.689,102.67,102.67,44149365.0
2007-02-19 22:51:00,102.672,102.685,102.671,102.68,70117093.0
2007-02-19 22:52:00,102.68,102.695,102.68,102.695,4036758.0
2007-02-19 22:53:00,102.697,102.697,102.66,102.66,175772401.0
2007-02-19 22:54:00,102.665,102.666,102.645,102.65,35534037.0
2007-02-19 22:55:00,102.66,102.66,102.632,102.632,16555469.0
2007-02-19 22:56:00,102.625,102.644,102.625,102.63,70452065.0
2007-02-19 22:57:00,102.63,102.636,102.62,102.625,83911357.0
2007-02-19 22:58:00,102.625,102.635,102.625,102.625,124143539.0
2007-02-19 22:59:00,102.63,102.637,102.615,102.615,48769687.0
2007-02-19 23:00:00,102.62,102.626,102.61,102.61,96309343.0
2007-02-19 23:01:00,102.615,102.62,102.595,102.595,117333881.0
2007-02-19 23:02:00,102.595,102.655,102.595,102.635,88492791.0
2007-02-19 23:03:00,102.617,102.65,102.617,102.65,108617042.0
2007-02-19 23:04:00,102.653,102.665,102.646,102.655,23469185.0
2007-02-19 23:05:00,102.655,102.661,102.65,102.655,169047933.0
2007-02-19 23:06:00,102.65,102.663,102.635,102.635,28421707.0
2007-02-19 23:07:00,102.635,102.66,102.625,102.625,21363620.0
2007-02-19 23:08:00,102.62,102.621,102.61,102.62,81194043.0
2007-02-19 23:09:00,102.62,102.671,102.62,102.65,123022369.0
2007-02-19 23:10:00,102.652,102.663,102.616,102.66,65240711.0
2007-02-19 23:11:00,102.658,102.675,102.656,102.675,55343945.0
2007-02-19 23:12:00,102.673,102.676,102.655,102.665,103524955.0
2007-02-19 23:13:00,102.67,102.68,102.665,102.665,128147048.0
2007-02-19 23:14:00,102.68,102.68,102.66,102.66,25491225.0
2007-02-19 23:15:00,102.66,102.66,102.63,102.647,87389898.0
2007-02-19 23:17:00,102.645,102.656,102.635,102.648,55150861.0
2007-02-19 23:18:00,102.655,102.661,102.633,102.65,70114447.0
2007-02-19 23:19:00,102.66,102.66,102.638,102.642,63580240.0
2007-02-19 23:20:00,102.74,102.75,102.74,102.74,18351553.0
2007-02-19 23:21:00,102.652,102.652,102.642,102.642,18351553.0
2007-02-19 23:22:00,102.645,102.645,102.638,102.638,19502372.0
2007-02-19 23:23:00,102.645,102.65,102.635,102.65,36936323.0
2007-02-19 23:24:00,102.65,102.655,102.64,102.645,96019139.0
2007-02-19 23:25:00,102.75,102.75,102.74,102.75,95836140.0
2007-02-19 23:26:00,102.76,102.76,102.75,102.75,95836140.0
2007-02-19 23:27:00,102.645,102.645,102.627,102.63,95836140.0
2007-02-19 23:30:00,102.635,102.652,102.635,102.645,63745768.0
2007-02-19 23:31:00,102.645,102.645,102.62,102.62,73097007.0
2007-02-19 23:32:00,102.62,102.635,102.62,102.635,29106731.0
2007-02-19 23:34:00,102.635,102.635,102.62,102.627,83047531.0
2007-02-19 23:37:00,102.63,102.651,102.629,102.65,104820450.0
2007-02-19 23:38:00,102.64,102.64,102.6,102.62,45999871.0
2007-02-19 23:39:00,102.62,102.624,102.605,102.62,33684682.0
2007-02-19 23:41:00,102.623,102.637,102.618,102.632,64580919.0
2007-02-19 23:42:00,102.63,102.638,102.63,102.63,102765987.0
2007-02-19 23:44:00,102.625,102.635,102.62,102.635,71562076.0
2007-02-19 23:45:00,102.615,102.639,102.615,102.63,112216737.0
2007-02-19 23:46:00,102.63,102.643,102.622,102.625,99955433.0
2007-02-19 23:47:00,102.62,102.635,102.62,102.625,46133315.0
2007-02-19 23:48:00,102.625,102.644,102.623,102.638,65572514.0
2007-02-19 23:49:00,102.72,102.72,102.72,102.72,141522103.0
2007-02-19 23:50:00,102.635,102.635,102.615,102.625,141522103.0
2007-02-19 23:51:00,102.62,102.637,102.62,102.637,104053803.0
2007-02-19 23:52:00,102.645,102.657,102.64,102.655,128385069.0
2007-02-19 23:53:00,102.66,102.66,102.627,102.655,81242668.0
2007-02-19 23:54:00,102.645,102.665,102.643,102.653,83549491.0
2007-02-19 23:55:00,102.655,102.655,102.638,102.652,236846182.0
2007-02-19 23:56:00,102.73,102.73,102.71,102.73,88975843.0
2007-02-19 23:57:00,102.655,102.67,102.655,102.655,88975843.0
2007-02-19 23:58:00,102.73,102.74,102.73,102.73,186316189.0
2007-02-19 23:59:00,102.655,102.66,102.635,102.66,186316189.0
2007-02-20 00:00:00,102.645,102.67,102.645,102.67,59594300.0
2007-02-20 00:02:00,102.67,102.67,102.65,102.657,65780031.0
2007-02-20 00:03:00,102.662,102.688,102.66,102.66,93455832.0
2007-02-20 00:04:00,102.645,102.685,102.645,102.675,44745837.0
2007-02-20 00:05:00,102.675,102.678,102.67,102.675,131202588.0
2007-02-20 00:06:00,102.675,102.7,102.675,102.68,66381373.0
2007-02-20 00:07:00,102.675,102.687,102.675,102.675,45013316.0
2007-02-20 00:08:00,102.67,102.695,102.67,102.695,28352808.0
2007-02-20 00:09:00,102.677,102.702,102.677,102.702,104472880.0
2007-02-20 00:10:00,102.698,102.74,102.67,102.74,126809571.0
2007-02-20 00:11:00,102.735,102.735,102.705,102.735,85117861.0
2007-02-20 00:12:00,102.725,102.732,102.725,102.725,67921719.0
2007-02-20 00:13:00,102.725,102.75,102.725,102.725,19357232.0
2007-02-20 00:14:00,102.735,102.755,102.735,102.75,88642537.0
2007-02-20 00:15:00,102.743,102.743,102.685,102.705,76125542.0
2007-02-20 00:16:00,102.75,102.75,102.74,102.75,104550461.0
2007-02-20 00:17:00,102.71,102.738,102.71,102.725,104550461.0
2007-02-20 00:18:00,102.725,102.745,102.725,102.745,21842580.0
2007-02-20 00:19:00,102.745,102.745,102.705,102.732,56446398.0
2007-02-20 00:20:00,102.725,102.74,102.725,102.725,36390095.0
2007-02-20 00:21:00,102.73,102.737,102.727,102.727,34564008.0
2007-02-20 00:22:00,102.735,102.745,102.735,102.745,40604538.0
2007-02-20 00:23:00,102.745,102.757,102.745,102.745,74447846.0
2007-02-20 00:24:00,102.745,102.76,102.735,102.735,91173002.0
2007-02-20 00:25:00,102.73,102.75,102.725,102.733,35447809.0
2007-02-20 00:26:00,102.74,102.747,102.72,102.72,69471301.0
2007-02-20 00:27:00,102.707,102.74,102.707,102.73,39354379.0
2007-02-20 00:28:00,102.713,102.73,102.71,102.725,145988524.0
2007-02-20 00:29:00,102.717,102.741,102.683,102.72,90562712.0
2007-02-20 00:31:00,102.75,102.76,102.74,102.76,103128912.0
2007-02-20 00:32:00,102.725,102.73,102.715,102.72,103128912.0
2007-02-20 00:33:00,102.76,102.76,102.76,102.76,204389574.0
2007-02-20 00:34:00,102.74,102.76,102.74,102.74,204389574.0
2007-02-20 00:35:00,102.72,102.73,102.72,102.73,204389574.0
2007-02-20 00:37:00,102.73,102.741,102.721,102.723,149310310.0
2007-02-20 00:38:00,102.737,102.74,102.718,102.72,111791077.0
2007-02-20 00:39:00,102.74,102.758,102.74,102.74,73304640.0
2007-02-20 00:42:00,102.75,102.76,102.75,102.76,192319114.0
2007-02-20 00:43:00,102.75,102.75,102.73,102.74,192319114.0
2007-02-20 00:44:00,102.738,102.745,102.735,102.74,192319114.0
2007-02-20 00:45:00,102.745,102.745,102.71,102.71,52032249.0
2007-02-20 00:46:00,102.69,102.71,102.673,102.71,63554565.0
2007-02-20 00:47:00,102.71,102.712,102.69,102.695,56590977.0
2007-02-20 00:48:00,102.71,102.717,102.707,102.715,90675972.0
2007-02-20 00:49:00,102.705,102.717,102.698,102.698,165831682.0
2007-02-20 00:50:00,102.7,102.703,102.683,102.688,123325736.0
2007-02-20 00:51:00,102.69,102.69,102.657,102.667,268455668.0
2007-02-20 00:52:00,102.685,102.705,102.685,102.705,106885281.0
2007-02-20 00:53:00,102.695,102.735,102.695,102.735,183003039.0
2007-02-20 00:54:00,102.715,102.715,102.68,102.703,127829098.0
2007-02-20 00:55:00,102.715,102.715,102.695,102.715,93553255.0
2007-02-20 00:56:00,102.72,102.735,102.7,102.7,50360043.0
2007-02-20 00:57:00,102.705,102.708,102.703,102.708,76131676.0
2007-02-20 00:58:00,102.705,102.73,102.705,102.72,31657229.0
2007-02-20 00:59:00,102.715,102.745,102.715,102.743,142923173.0
2007-02-20 01:00:00,102.732,102.732,102.685,102.7,76846563.0
2007-02-20 01:01:00,102.7,102.725,102.687,102.695,96965712.0
2007-02-20 01:02:00,102.72,102.75,102.72,102.75,34538844.0
2007-02-20 01:03:00,102.71,102.71,102.697,102.705,34538844.0
2007-02-20 01:04:00,102.717,102.725,102.675,102.7,80236214.0
2007-02-20 01:05:00,102.7,102.705,102.68,102.705,152167435.0
2007-02-20 01:06:00,102.7,102.71,102.697,102.71,36707679.0
2007-02-20 01:07:00,102.698,102.73,102.69,102.73,111797392.0
2007-02-20 01:08:00,102.73,102.74,102.73,102.735,19866543.0
2007-02-20 01:09:00,102.7,102.7,102.7,102.7,80358483.0
2007-02-20 01:10:00,102.725,102.742,102.716,102.742,80358483.0
2007-02-20 01:11:00,102.743,102.752,102.739,102.745,54656491.0
2007-02-20 01:12:00,102.735,102.735,102.7,102.71,42712737.0
2007-02-20 01:13:00,102.72,102.73,102.718,102.73,17742889.0
2007-02-20 01:14:00,102.705,102.74,102.705,102.74,64136586.0
2007-02-20 01:15:00,102.733,102.74,102.723,102.74,129454146.0
2007-02-20 01:16:00,102.745,102.745,102.732,102.74,267279379.0
2007-02-20 01:17:00,102.75,102.765,102.735,102.765,47980783.0
2007-02-20 01:18:00,102.73,102.73,102.71,102.71,30025257.0
2007-02-20 01:19:00,102.765,102.774,102.762,102.765,30025257.0
2007-02-20 01:20:00,102.76,102.77,102.755,102.765,96319825.0
2007-02-20 01:21:00,102.765,102.765,102.725,102.745,42806139.0
2007-02-20 01:22:00,102.735,102.74,102.725,102.74,146725966.0
2007-02-20 01:23:00,102.745,102.751,102.74,102.745,126204008.0
2007-02-20 01:24:00,102.74,102.747,102.73,102.735,96581854.0
2007-02-20 01:25:00,102.738,102.74,102.705,102.74,194583970.0
2007-02-20 01:26:00,102.735,102.751,102.735,102.745,105355568.0
2007-02-20 01:27:00,102.725,102.765,102.725,102.765,46084628.0
2007-02-20 01:28:00,102.763,102.77,102.74,102.75,29245292.0
2007-02-20 01:29:00,102.77,102.775,102.718,102.77,102488475.0
2007-02-20 01:30:00,102.765,102.765,102.745,102.755,55676642.0
2007-02-20 01:31:00,102.75,102.758,102.728,102.75,134944354.0
2007-02-20 01:32:00,102.75,102.755,102.72,102.745,196450697.0
2007-02-20 01:33:00,102.743,102.755,102.74,102.755,50833627.0
2007-02-20 01:34:00,102.75,102.764,102.735,102.743,22484686.0
2007-02-20 01:35:00,102.75,102.75,102.745,102.745,24400661.0
2007-02-20 01:36:00,102.74,102.76,102.74,102.76,15942190.0
2007-02-20 01:37:00,102.755,102.765,102.75,102.765,51750760.0
2007-02-20 01:40:00,102.78,102.79,102.78,102.78,24774067.0
2007-02-20 01:41:00,102.765,102.765,102.743,102.755,24774067.0
2007-02-20 01:42:00,102.755,102.76,102.7,102.76,95765337.0
2007-02-20 01:43:00,102.758,102.758,102.728,102.737,45299011.0
2007-02-20 01:44:00,102.73,102.744,102.695,102.695,123711298.0
2007-02-20 01:45:00,102.73,102.738,102.73,102.73,16534149.0
2007-02-20 01:46:00,102.72,102.735,102.718,102.73,11476368.0
2007-02-20 01:47:00,102.73,102.745,102.715,102.715,75835887.0
2007-02-20 01:48:00,102.72,102.742,102.687,102.733,57166132.0
2007-02-20 01:49:00,102.74,102.74,102.708,102.725,63256349.0
2007-02-20 01:50:00,102.75,102.76,102.75,102.76,53359921.0
2007-02-20 01:51:00,102.75,102.76,102.75,102.76,53359921.0
2007-02-20 01:52:00,102.725,102.733,102.716,102.732,53359921.0
2007-02-20 01:53:00,102.73,102.746,102.723,102.735,39184303.0
2007-02-20 01:54:00,102.735,102.74,102.715,102.73,100153954.0
2007-02-20 01:55:00,102.68,102.69,102.67,102.67,85870317.0
2007-02-20 01:56:00,102.735,102.753,102.735,102.74,85870317.0
2007-02-20 01:57:00,102.745,102.748,102.727,102.745,103452115.0
2007-02-20 01:58:00,102.72,102.72,102.7,102.71,109722556.0
2007-02-20 01:59:00,102.735,102.757,102.727,102.74,109722556.0
2007-02-20 02:00:00,102.74,102.756,102.74,102.745,110629720.0
2007-02-20 02:01:00,102.75,102.752,102.73,102.73,158025482.0
2007-02-20 02:02:00,102.745,102.755,102.725,102.75,103919755.0
2007-02-20 02:03:00,102.745,102.753,102.74,102.75,86163273.0
2007-02-20 02:04:00,102.74,102.757,102.735,102.735,61561456.0
2007-02-20 02:05:00,102.725,102.737,102.72,102.72,103039046.0
2007-02-20 02:06:00,102.72,102.727,102.686,102.69,37453931.0
2007-02-20 02:07:00,102.712,102.727,102.695,102.71,51292822.0
2007-02-20 02:08:00,102.715,102.715,102.703,102.703,97748557.0
2007-02-20 02:09:00,102.72,102.72,102.705,102.705,19423504.0
2007-02-20 02:10:00,102.705,102.72,102.698,102.72,68839208.0
2007-02-20 02:11:00,102.713,102.725,102.676,102.715,55630724.0
2007-02-20 02:12:00,102.71,102.745,102.71,102.745,70414008.0
2007-02-20 02:13:00,102.745,102.745,102.72,102.745,12265007.0
2007-02-20 02:14:00,102.755,102.755,102.75,102.75,17389722.0
2007-02-20 02:15:00,102.715,102.767,102.715,102.73,134673742.0
2007-02-20 02:16:00,102.737,102.738,102.714,102.738,49404527.0
2007-02-20 02:17:00,102.74,102.75,102.682,102.725,98595013.0
2007-02-20 02:18:00,102.725,102.733,102.715,102.715,22610264.0
2007-02-20 02:19:00,102.705,102.731,102.705,102.73,140006980.0
2007-02-20 02:20:00,102.74,102.74,102.688,102.725,50281868.0
2007-02-20 02:21:00,102.74,102.74,102.717,102.72,114537763.0
2007-02-20 02:22:00,102.725,102.755,102.725,102.755,54025223.0
2007-02-20 02:24:00,102.755,102.76,102.755,102.76,25036591.0
2007-02-20 02:25:00,102.753,102.76,102.75,102.75,21520565.0
2007-02-20 02:26:00,102.765,102.775,102.76,102.763,48939665.0
2007-02-20 02:27:00,102.765,102.766,102.743,102.75,186032839.0
2007-02-20 02:28:00,102.75,102.76,102.743,102.76,139636130.0
2007-02-20 02:29:00,102.765,102.765,102.755,102.755,56535993.0
2007-02-20 02:30:00,102.76,102.76,102.689,102.75,103859416.0
2007-02-20 02:31:00,102.74,102.753,102.735,102.753,32300961.0
2007-02-20 02:32:00,102.755,102.766,102.735,102.735,50206590.0
2007-02-20 02:33:00,102.755,102.767,102.74,102.745,104096006.0
2007-02-20 02:34:00,102.76,102.763,102.74,102.763,182314220.0
2007-02-20 02:35:00,102.76,102.767,102.75,102.755,91546778.0
2007-02-20 02:36:00,102.76,102.775,102.758,102.775,137462160.0
2007-02-20 02:37:00,102.77,102.775,102.75,102.775,147330021.0
2007-02-20 02:38:00,102.785,102.8,102.776,102.8,44007543.0
2007-02-20 02:39:00,102.8,102.8,102.775,102.78,95545904.0
2007-02-20 02:40:00,102.785,102.785,102.765,102.78,33166086.0
2007-02-20 02:41:00,102.765,102.781,102.747,102.78,58112430.0
2007-02-20 02:42:00,102.78,102.78,102.763,102.78,49669545.0
2007-02-20 02:43:00,102.765,102.77,102.76,102.77,259948814.0
2007-02-20 02:44:00,102.77,102.774,102.745,102.773,135045013.0
2007-02-20 02:45:00,102.78,102.78,102.755,102.76,61735092.0
2007-02-20 02:46:00,102.78,102.78,102.768,102.77,16703907.0
2007-02-20 02:47:00,102.76,102.77,102.755,102.755,42542568.0
2007-02-20 02:48:00,102.765,102.775,102.76,102.768,55125055.0
2007-02-20 02:49:00,102.767,102.767,102.739,102.745,77386827.0
2007-02-20 02:50:00,102.745,102.76,102.745,102.76,40066198.0
2007-02-20 02:51:00,102.755,102.76,102.73,102.76,20451456.0
2007-02-20 02:52:00,102.76,102.76,102.738,102.738,106993387.0
2007-02-20 02:53:00,102.75,102.768,102.735,102.74,40091393.0
2007-02-20 02:54:00,102.745,102.75,102.667,102.675,162763329.0
2007-02-20 02:55:00,102.67,102.695,102.662,102.672,83981799.0
2007-02-20 02:56:00,102.67,102.682,102.665,102.665,34799844.0
2007-02-20 02:57:00,102.66,102.71,102.66,102.675,79468320.0
2007-02-20 02:58:00,102.68,102.71,102.666,102.71,88504664.0
2007-02-20 02:59:00,102.71,102.715,102.705,102.712,82996612.0
2007-02-20 03:00:00,102.713,102.765,102.713,102.735,141620263.0
2007-02-20 03:01:00,102.745,102.745,102.705,102.715,31226304.0
2007-02-20 03:02:00,102.718,102.745,102.718,102.735,70767499.0
2007-02-20 03:03:00,102.73,102.74,102.73,102.74,54203041.0
2007-02-20 03:04:00,102.735,102.735,102.695,102.695,86327636.0
2007-02-20 03:05:00,102.683,102.688,102.67,102.685,125593532.0
2007-02-20 03:06:00,102.685,102.691,102.673,102.68,177414482.0
2007-02-20 03:07:00,102.675,102.695,102.655,102.685,116344055.0
2007-02-20 03:08:00,102.667,102.697,102.663,102.68,258627807.0
2007-02-20 03:09:00,102.678,102.678,102.637,102.65,113184414.0
2007-02-20 03:10:00,102.648,102.66,102.647,102.655,179413263.0
2007-02-20 03:11:00,102.665,102.68,102.65,102.665,83564622.0
2007-02-20 03:12:00,102.65,102.687,102.65,102.68,52128753.0
2007-02-20 03:13:00,102.685,102.693,102.67,102.67,70218280.0
2007-02-20 03:14:00,102.69,102.707,102.69,102.705,51258246.0
2007-02-20 03:15:00,102.7,102.713,102.695,102.698,185207152.0
2007-02-20 03:16:00,102.705,102.715,102.693,102.715,79868570.0
2007-02-20 03:17:00,102.705,102.71,102.675,102.7,70113757.0
2007-02-20 03:18:00,102.692,102.72,102.682,102.682,87430911.0
2007-02-20 03:19:00,102.695,102.715,102.695,102.705,52958741.0
2007-02-20 03:20:00,102.69,102.715,102.69,102.71,80963819.0
2007-02-20 03:21:00,102.69,102.717,102.685,102.717,107968977.0
2007-02-20 03:22:00,102.703,102.72,102.678,102.715,136718533.0
2007-02-20 03:23:00,102.71,102.735,102.71,102.715,248209163.0
2007-02-20 03:24:00,102.715,102.735,102.695,102.71,220010300.0
2007-02-20 03:25:00,102.715,102.745,102.715,102.74,98107813.0
2007-02-20 03:26:00,102.69,102.737,102.69,102.735,154402777.0
2007-02-20 03:27:00,102.73,102.77,102.73,102.76,104795156.0
2007-02-20 03:28:00,102.765,102.81,102.73,102.76,143893574.0
2007-02-20 03:29:00,102.78,102.78,102.72,102.76,36295216.0
2007-02-20 03:30:00,102.76,102.76,102.698,102.737,82472192.0
2007-02-20 03:31:00,102.745,102.745,102.698,102.698,134937169.0
2007-02-20 03:32:00,102.71,102.715,102.677,102.677,37098774.0
2007-02-20 03:33:00,102.69,102.72,102.68,102.71,73897777.0
2007-02-20 03:34:00,102.703,102.715,102.703,102.705,36589398.0
2007-02-20 03:35:00,102.71,102.725,102.697,102.705,98395210.0
2007-02-20 03:36:00,102.705,102.715,102.688,102.705,80798620.0
2007-02-20 03:37:00,102.715,102.715,102.705,102.71,42580264.0
2007-02-20 03:38:00,102.702,102.71,102.675,102.685,38196497.0
2007-02-20 03:39:00,102.68,102.685,102.68,102.685,22594592.0
2007-02-20 03:40:00,102.677,102.695,102.677,102.695,55015981.0
2007-02-20 03:41:00,102.675,102.695,102.655,102.695,20163002.0
2007-02-20 03:42:00,102.695,102.695,102.67,102.68,100461671.0
2007-02-20 03:43:00,102.683,102.683,102.648,102.67,70480068.0
2007-02-20 03:44:00,102.665,102.683,102.661,102.683,71372158.0
2007-02-20 03:45:00,102.68,102.69,102.68,102.685,95345312.0
2007-02-20 03:46:00,102.675,102.681,102.675,102.68,18985124.0
2007-02-20 03:48:00,102.695,102.695,102.665,102.685,77570273.0
2007-02-20 03:49:00,102.69,102.692,102.622,102.648,125778189.0
2007-02-20 03:50:00,102.652,102.722,102.652,102.682,107993466.0
2007-02-20 03:51:00,102.7,102.7,102.665,102.69,30942713.0
2007-02-20 03:52:00,102.695,102.735,102.665,102.715,41372534.0
2007-02-20 03:53:00,102.725,102.737,102.722,102.725,67577494.0
2007-02-20 03:54:00,102.725,102.758,102.69,102.725,138472387.0
2007-02-20 03:55:00,102.725,102.735,102.695,102.705,49651397.0
2007-02-20 03:56:00,102.73,102.73,102.685,102.712,102563471.0
2007-02-20 03:57:00,102.63,102.64,102.63,102.64,97556922.0
2007-02-20 03:58:00,102.715,102.722,102.688,102.71,97556922.0
2007-02-20 03:59:00,102.71,102.71,102.685,102.685,63533370.0
2007-02-20 04:00:00,102.7,102.735,102.67,102.725,174633222.0
2007-02-20 04:01:00,102.73,102.73,102.69,102.69,430161160.0
2007-02-20 04:02:00,102.69,102.69,102.655,102.675,94635021.0
2007-02-20 04:03:00,102.675,102.705,102.648,102.69,256828985.0
2007-02-20 04:04:00,102.692,102.692,102.673,102.685,260556849.0
2007-02-20 04:05:00,102.683,102.705,102.672,102.675,86000503.0
2007-02-20 04:06:00,102.685,102.7,102.632,102.7,82171203.0
2007-02-20 04:07:00,102.7,102.705,102.692,102.695,137707891.0
2007-02-20 04:08:00,102.687,102.709,102.68,102.68,95831465.0
2007-02-20 04:09:00,102.685,102.685,102.658,102.665,138056877.0
2007-02-20 04:10:00,102.655,102.685,102.655,102.685,28624246.0
2007-02-20 04:11:00,102.688,102.698,102.683,102.695,62845040.0
2007-02-20 04:12:00,102.695,102.71,102.695,102.71,51060670.0
2007-02-20 04:13:00,102.71,102.73,102.7,102.73,109420282.0
2007-02-20 04:14:00,102.72,102.725,102.695,102.695,117185399.0
2007-02-20 04:15:00,102.71,102.71,102.675,102.69,79013001.0
2007-02-20 04:16:00,102.685,102.705,102.665,102.68,74564746.0
2007-02-20 04:17:00,102.68,102.68,102.659,102.66,103772583.0
2007-02-20 04:18:00,102.662,102.678,102.645,102.678,71557805.0
2007-02-20 04:19:00,102.675,102.71,102.667,102.667,31221494.0
2007-02-20 04:20:00,102.67,102.695,102.67,102.67,33085828.0
2007-02-20 04:21:00,102.67,102.68,102.66,102.66,42310403.0
2007-02-20 04:22:00,102.67,102.683,102.66,102.665,96059798.0
2007-02-20 04:23:00,102.665,102.67,102.62,102.62,126037141.0
2007-02-20 04:24:00,102.63,102.64,102.625,102.625,88054282.0
2007-02-20 04:25:00,102.627,102.638,102.626,102.635,79077825.0
2007-02-20 04:26:00,102.63,102.632,102.613,102.63,55805921.0
2007-02-20 04:27:00,102.63,102.63,102.62,102.62,29837757.0
2007-02-20 04:28:00,102.62,102.62,102.612,102.615,74285573.0
2007-02-20 04:29:00,102.615,102.615,102.58,102.615,61152889.0
2007-02-20 04:30:00,102.62,102.62,102.597,102.62,46231052.0
2007-02-20 04:31:00,102.607,102.612,102.597,102.605,77548945.0
2007-02-20 04:32:00,102.6,102.615,102.57,102.605,100689363.0
2007-02-20 04:33:00,102.605,102.615,102.585,102.615,79945463.0
2007-02-20 04:34:00,102.61,102.644,102.578,102.578,89268426.0
2007-02-20 04:35:00,102.625,102.646,102.625,102.635,99378122.0
2007-02-20 04:36:00,102.64,102.655,102.639,102.655,36778176.0
2007-02-20 04:37:00,102.648,102.655,102.648,102.655,19979890.0
2007-02-20 04:38:00,102.652,102.652,102.647,102.647,17068037.0
2007-02-20 04:39:00,102.64,102.643,102.585,102.585,25223657.0
2007-02-20 04:40:00,102.622,102.627,102.616,102.62,60702922.0
2007-02-20 04:41:00,102.6,102.615,102.594,102.615,70367771.0
2007-02-20 04:42:00,102.608,102.625,102.603,102.625,51634547.0
2007-02-20 04:43:00,102.635,102.635,102.607,102.63,77432309.0
2007-02-20 04:44:00,102.627,102.627,102.62,102.625,85609225.0
2007-02-20 04:45:00,102.76,102.76,102.76,102.76,125180270.0
2007-02-20 04:46:00,102.615,102.632,102.615,102.63,125180270.0
2007-02-20 04:47:00,102.63,102.63,102.63,102.63,4747258.0
2007-02-20 04:48:00,102.635,102.635,102.615,102.623,56050175.0
2007-02-20 04:49:00,102.625,102.63,102.585,102.622,67286214.0
2007-02-20 04:50:00,102.62,102.635,102.62,102.62,121961304.0
2007-02-20 04:51:00,102.62,102.63,102.61,102.62,76902862.0
2007-02-20 04:52:00,102.625,102.64,102.625,102.635,21918146.0
2007-02-20 04:53:00,102.635,102.643,102.635,102.64,26197537.0
2007-02-20 04:54:00,102.645,102.645,102.632,102.64,160356604.0
2007-02-20 04:55:00,102.64,102.657,102.64,102.643,22349477.0
2007-02-20 04:56:00,102.64,102.64,102.607,102.607,100320537.0
2007-02-20 04:57:00,102.625,102.638,102.625,102.63,96787474.0
2007-02-20 04:58:00,102.63,102.64,102.625,102.64,117887955.0
2007-02-20 04:59:00,102.63,102.645,102.63,102.64,106466223.0
2007-02-20 05:00:00,102.645,102.66,102.628,102.65,48852737.0
2007-02-20 05:01:00,102.645,102.647,102.63,102.645,123501333.0
2007-02-20 05:02:00,102.645,102.649,102.638,102.64,80979883.0
2007-02-20 05:03:00,102.64,102.64,102.627,102.63,69063879.0
2007-02-20 05:04:00,102.637,102.66,102.635,102.66,16373720.0
2007-02-20 05:05:00,102.65,102.663,102.648,102.66,36422753.0
2007-02-20 05:06:00,102.655,102.665,102.655,102.662,176036456.0
2007-02-20 05:07:00,102.84,102.84,102.82,102.84,64033876.0
2007-02-20 05:08:00,102.66,102.687,102.66,102.687,64033876.0
2007-02-20 05:09:00,102.685,102.705,102.685,102.7,48489143.0
2007-02-20 05:10:00,102.695,102.735,102.695,102.735,84591938.0
2007-02-20 05:11:00,102.728,102.748,102.693,102.748,87849549.0
2007-02-20 05:12:00,102.75,102.75,102.72,102.72,59494042.0
2007-02-20 05:13:00,102.74,102.75,102.74,102.745,81377181.0
2007-02-20 05:14:00,102.755,102.755,102.735,102.735,97103956.0
2007-02-20 05:15:00,102.74,102.74,102.705,102.705,74263694.0
2007-02-20 05:16:00,102.7,102.725,102.68,102.71,22433371.0
2007-02-20 05:17:00,102.695,102.72,102.695,102.72,43609702.0
2007-02-20 05:18:00,102.72,102.723,102.705,102.705,90150643.0
2007-02-20 05:19:00,102.713,102.72,102.702,102.715,62094604.0
2007-02-20 05:20:00,102.72,102.723,102.697,102.71,120613646.0
2007-02-20 05:21:00,102.707,102.71,102.695,102.705,56775285.0
2007-02-20 05:22:00,102.695,102.7,102.695,102.695,113894072.0
2007-02-20 05:23:00,102.703,102.703,102.695,102.695,26157174.0
2007-02-20 05:24:00,102.69,102.725,102.69,102.713,47565711.0
2007-02-20 05:25:00,102.705,102.735,102.705,102.735,14964236.0
2007-02-20 05:26:00,102.735,102.765,102.735,102.765,50159334.0
2007-02-20 05:27:00,102.75,102.763,102.722,102.755,45458546.0
2007-02-20 05:28:00,102.765,102.765,102.755,102.765,71123663.0
2007-02-20 05:29:00,102.76,102.78,102.715,102.735,57612933.0
2007-02-20 05:30:00,102.732,102.77,102.732,102.77,37773732.0
2007-02-20 05:31:00,102.765,102.765,102.765,102.765,27487308.0
2007-02-20 05:32:00,102.76,102.77,102.75,102.75,72865559.0
2007-02-20 05:33:00,102.75,102.781,102.75,102.76,38055485.0
2007-02-20 05:34:00,102.755,102.775,102.74,102.74,130148549.0
2007-02-20 05:35:00,102.81,102.81,102.79,102.79,143159398.0
2007-02-20 05:38:00,102.755,102.763,102.745,102.745,143159398.0
2007-02-20 05:39:00,102.75,102.79,102.75,102.79,20707654.0
2007-02-20 05:40:00,102.79,102.79,102.76,102.765,57693650.0
2007-02-20 05:41:00,102.78,102.78,102.725,102.755,58168566.0
2007-02-20 05:42:00,102.785,102.785,102.765,102.765,29893164.0
2007-02-20 05:43:00,102.785,102.785,102.768,102.77,82284483.0
2007-02-20 05:44:00,102.77,102.782,102.77,102.782,7326609.0
2007-02-20 05:45:00,102.782,102.782,102.742,102.78,121812588.0
2007-02-20 05:47:00,102.74,102.8,102.74,102.78,37843571.0
2007-02-20 05:48:00,102.745,102.79,102.745,102.79,71796246.0
2007-02-20 05:49:00,102.775,102.775,102.76,102.76,42950624.0
2007-02-20 05:50:00,102.77,102.785,102.753,102.785,22093250.0
2007-02-20 05:51:00,102.775,102.791,102.762,102.78,175820677.0
2007-02-20 05:53:00,102.78,102.792,102.765,102.765,78762845.0
2007-02-20 05:54:00,102.762,102.786,102.762,102.777,90450745.0
2007-02-20 05:55:00,102.79,102.79,102.768,102.777,115086252.0
2007-02-20 05:56:00,102.77,102.805,102.77,102.8,75064849.0
2007-02-20 05:57:00,102.795,102.842,102.783,102.805,59688254.0
2007-02-20 05:58:00,102.805,102.82,102.805,102.815,116697923.0
2007-02-20 05:59:00,102.813,102.815,102.795,102.815,51116301.0
2007-02-20 06:00:00,102.805,102.823,102.803,102.803,59594787.0
2007-02-20 06:01:00,102.805,102.812,102.803,102.81,45114676.0
2007-02-20 06:02:00,102.805,102.82,102.8,102.82,20561422.0
2007-02-20 06:03:00,102.825,102.855,102.825,102.84,28455840.0
2007-02-20 06:04:00,102.84,102.865,102.83,102.855,190541257.0
2007-02-20 06:05:00,102.855,102.875,102.837,102.838,58926616.0
2007-02-20 06:06:00,102.825,102.852,102.825,102.825,107560145.0
2007-02-20 06:07:00,102.83,102.845,102.818,102.84,46080516.0
2007-02-20 06:08:00,102.84,102.84,102.817,102.825,113070933.0
2007-02-20 06:09:00,102.825,102.86,102.825,102.825,74072355.0
2007-02-20 06:10:00,102.825,102.834,102.813,102.813,332606180.0
2007-02-20 06:11:00,102.82,102.82,102.81,102.82,25582879.0
2007-02-20 06:12:00,102.8,102.82,102.795,102.795,39988069.0
2007-02-20 06:13:00,102.82,102.82,102.82,102.82,116592119.0
2007-02-20 06:14:00,102.793,102.815,102.793,102.808,116592119.0
2007-02-20 06:15:00,102.81,102.813,102.797,102.807,37918316.0
2007-02-20 06:16:00,102.815,102.815,102.784,102.785,152236587.0
2007-02-20 06:17:00,102.79,102.805,102.783,102.805,77433097.0
2007-02-20 06:18:00,102.8,102.816,102.797,102.805,28783628.0
2007-02-20 06:19:00,102.81,102.81,102.78,102.8,50074713.0
2007-02-20 06:20:00,102.795,102.8,102.795,102.797,27559928.0
2007-02-20 06:21:00,102.8,102.81,102.777,102.81,102768313.0
2007-02-20 06:22:00,102.81,102.81,102.786,102.805,38817178.0
2007-02-20 06:23:00,102.805,102.809,102.8,102.805,55887963.0
2007-02-20 06:24:00,102.815,102.815,102.798,102.8,54332302.0
2007-02-20 06:25:00,102.79,102.805,102.783,102.795,77568732.0
2007-02-20 06:26:00,102.805,102.808,102.785,102.795,54623026.0
2007-02-20 06:27:00,102.793,102.805,102.793,102.805,40623925.0
2007-02-20 06:28:00,102.805,102.82,102.805,102.81,109206284.0
2007-02-20 06:29:00,102.815,102.825,102.815,102.815,65932900.0
2007-02-20 06:31:00,102.815,102.815,102.805,102.805,77962328.0
2007-02-20 06:32:00,102.798,102.815,102.792,102.792,26217875.0
2007-02-20 06:33:00,102.795,102.803,102.788,102.788,51721616.0
2007-02-20 06:34:00,102.783,102.805,102.765,102.765,87901400.0
2007-02-20 06:35:00,102.79,102.805,102.79,102.805,30286540.0
2007-02-20 06:36:00,102.8,102.8,102.778,102.8,67725853.0
2007-02-20 06:37:00,102.805,102.815,102.79,102.81,89769771.0
2007-02-20 06:38:00,102.8,102.825,102.8,102.825,70151981.0
2007-02-20 06:39:00,102.815,102.822,102.795,102.822,85043398.0
2007-02-20 06:40:00,102.82,102.83,102.82,102.83,40311484.0
2007-02-20 06:41:00,102.825,102.825,102.81,102.82,120695813.0
2007-02-20 06:42:00,102.82,102.83,102.82,102.83,55651859.0
2007-02-20 06:43:00,102.815,102.84,102.815,102.82,167551969.0
2007-02-20 06:45:00,102.815,102.83,102.815,102.83,58437752.0
2007-02-20 06:46:00,102.825,102.825,102.812,102.82,31104112.0
2007-02-20 06:47:00,102.82,102.824,102.816,102.818,72062422.0
2007-02-20 06:49:00,102.825,102.825,102.811,102.817,85866238.0
2007-02-20 06:50:00,102.81,102.82,102.81,102.82,56428632.0
2007-02-20 06:51:00,102.87,102.88,102.86,102.86,65598102.0
2007-02-20 06:52:00,102.815,102.819,102.814,102.815,65598102.0
2007-02-20 06:53:00,102.82,102.835,102.81,102.835,52991276.0
2007-02-20 06:54:00,102.825,102.83,102.8,102.81,68689811.0
2007-02-20 06:55:00,102.805,102.84,102.805,102.82,156012228.0
2007-02-20 06:56:00,102.82,102.85,102.81,102.85,60980392.0
2007-02-20 06:57:00,102.848,102.886,102.838,102.87,203202880.0
2007-02-20 06:58:00,102.87,102.87,102.815,102.82,69372524.0
2007-02-20 06:59:00,102.822,102.842,102.822,102.835,56945369.0
2007-02-20 07:00:00,102.84,102.85,102.81,102.81,138606606.0
2007-02-20 07:01:00,102.81,102.831,102.8,102.83,207214969.0
2007-02-20 07:02:00,102.835,102.835,102.79,102.798,86452715.0
2007-02-20 07:03:00,102.802,102.81,102.783,102.79,68394611.0
2007-02-20 07:04:00,102.81,102.814,102.802,102.81,90176994.0
2007-02-20 07:05:00,102.81,102.825,102.805,102.805,129233550.0
2007-02-20 07:06:00,102.805,102.819,102.804,102.818,141461322.0
2007-02-20 07:07:00,102.85,102.85,102.85,102.85,33698433.0
2007-02-20 07:08:00,102.815,102.818,102.803,102.805,33698433.0
2007-02-20 07:09:00,102.815,102.83,102.805,102.82,95938426.0
2007-02-20 07:10:00,102.825,102.832,102.814,102.832,35696653.0
2007-02-20 07:11:00,102.82,102.84,102.775,102.808,98753404.0
2007-02-20 07:12:00,102.82,102.825,102.812,102.812,40573141.0
2007-02-20 07:13:00,102.81,102.828,102.81,102.828,88010196.0
2007-02-20 07:14:00,102.83,102.83,102.815,102.82,81781420.0
2007-02-20 07:15:00,102.82,102.828,102.802,102.817,81847509.0
2007-02-20 07:16:00,102.83,102.84,102.82,102.84,90932701.0
2007-02-20 07:17:00,102.84,102.84,102.818,102.818,119743604.0
2007-02-20 07:18:00,102.805,102.828,102.805,102.828,93058775.0
2007-02-20 07:19:00,102.812,102.842,102.805,102.805,100178866.0
2007-02-20 07:20:00,102.825,102.836,102.81,102.825,117747569.0
2007-02-20 07:21:00,102.825,102.825,102.803,102.815,47106956.0
2007-02-20 07:22:00,102.81,102.824,102.81,102.82,126287688.0
2007-02-20 07:23:00,102.822,102.832,102.817,102.825,95309589.0
2007-02-20 07:24:00,102.818,102.82,102.81,102.812,97839926.0
2007-02-20 07:25:00,102.81,102.82,102.81,102.815,174457025.0
2007-02-20 07:26:00,102.825,102.831,102.815,102.815,40669696.0
2007-02-20 07:27:00,102.815,102.82,102.81,102.81,44686685.0
2007-02-20 07:28:00,102.805,102.813,102.799,102.81,124123040.0
2007-02-20 07:29:00,102.81,102.823,102.81,102.815,90745983.0
2007-02-20 07:30:00,102.815,102.826,102.815,102.818,244452364.0
2007-02-20 07:31:00,102.825,102.835,102.82,102.825,53808888.0
2007-02-20 07:32:00,102.83,102.84,102.82,102.84,122532668.0
2007-02-20 07:33:00,102.845,102.863,102.845,102.85,122158316.0
2007-02-20 07:34:00,102.845,102.87,102.835,102.863,137760266.0
2007-02-20 07:35:00,102.865,102.866,102.83,102.855,66107752.0
2007-02-20 07:36:00,102.855,102.89,102.85,102.875,22527875.0
2007-02-20 07:37:00,102.873,102.88,102.87,102.87,98596847.0
2007-02-20 07:38:00,102.88,102.888,102.865,102.88,109465458.0
2007-02-20 07:39:00,102.885,102.893,102.83,102.83,66776048.0
2007-02-20 07:40:00,102.875,102.89,102.87,102.89,88761663.0
2007-02-20 07:41:00,102.88,102.888,102.878,102.885,147045611.0
2007-02-20 07:42:00,102.89,102.89,102.861,102.885,148913376.0
2007-02-20 07:43:00,102.885,102.885,102.88,102.88,61105252.0
2007-02-20 07:44:00,102.885,102.885,102.88,102.88,76460904.0
2007-02-20 07:45:00,102.885,102.905,102.885,102.89,178120436.0
2007-02-20 07:46:00,102.895,102.91,102.85,102.855,414241505.0
2007-02-20 07:47:00,102.855,102.885,102.855,102.885,86497988.0
2007-02-20 07:48:00,102.895,102.895,102.869,102.87,62989577.0
2007-02-20 07:49:00,102.885,102.885,102.84,102.883,151618162.0
2007-02-20 07:50:00,102.882,102.882,102.829,102.87,345574622.0
2007-02-20 07:51:00,102.865,102.865,102.805,102.84,452428067.0
2007-02-20 07:52:00,102.842,102.842,102.793,102.835,106734394.0
2007-02-20 07:53:00,102.823,102.828,102.81,102.81,178969076.0
2007-02-20 07:54:00,102.815,102.835,102.815,102.82,88510793.0
2007-02-20 07:55:00,102.83,102.845,102.787,102.833,149461544.0
2007-02-20 07:56:00,102.838,102.856,102.838,102.85,175462998.0
2007-02-20 07:57:00,102.84,102.854,102.84,102.843,107374338.0
2007-02-20 07:58:00,102.845,102.86,102.81,102.855,134423970.0
2007-02-20 07:59:00,102.855,102.86,102.84,102.86,210553427.0
2007-02-20 08:00:00,102.855,102.86,102.835,102.85,89973103.0
2007-02-20 08:01:00,102.795,102.855,102.795,102.855,74464251.0
2007-02-20 08:02:00,102.855,102.856,102.842,102.845,53716726.0
2007-02-20 08:03:00,102.838,102.868,102.835,102.85,98791901.0
2007-02-20 08:04:00,102.855,102.855,102.838,102.84,120075325.0
2007-02-20 08:05:00,102.84,102.84,102.83,102.838,83454417.0
2007-02-20 08:06:00,102.83,102.83,102.83,102.83,18447771.0
2007-02-20 08:07:00,102.835,102.855,102.835,102.855,33477834.0
2007-02-20 08:08:00,102.855,102.855,102.845,102.845,40802804.0
2007-02-20 08:09:00,102.99,102.99,102.97,102.98,92618484.0
2007-02-20 08:10:00,102.842,102.87,102.808,102.835,92618484.0
2007-02-20 08:11:00,102.83,102.86,102.82,102.86,170296760.0
2007-02-20 08:12:00,102.835,102.86,102.79,102.835,360377623.0
2007-02-20 08:13:00,102.833,102.88,102.833,102.855,30105707.0
2007-02-20 08:14:00,102.805,102.885,102.805,102.848,191547685.0
2007-02-20 08:15:00,102.85,102.883,102.85,102.872,207526165.0
2007-02-20 08:16:00,102.868,102.887,102.866,102.875,379529234.0
2007-02-20 08:17:00,102.88,102.893,102.87,102.882,86532982.0
2007-02-20 08:18:00,102.885,102.885,102.865,102.88,96865919.0
2007-02-20 08:19:00,102.875,102.885,102.875,102.878,35527407.0
2007-02-20 08:20:00,102.872,102.872,102.852,102.865,93210872.0
2007-02-20 08:21:00,102.865,102.865,102.814,102.814,109873314.0
2007-02-20 08:22:00,102.86,102.864,102.813,102.86,149749549.0
2007-02-20 08:23:00,102.855,102.87,102.853,102.87,154992414.0
2007-02-20 08:24:00,102.845,102.885,102.845,102.885,87662331.0
2007-02-20 08:25:00,102.88,102.88,102.87,102.875,109996708.0
2007-02-20 08:26:00,102.875,102.885,102.85,102.885,79096987.0
2007-02-20 08:27:00,102.885,102.89,102.855,102.89,49616248.0
2007-02-20 08:28:00,102.885,102.891,102.857,102.885,75409695.0
2007-02-20 08:29:00,102.878,102.893,102.842,102.885,71508158.0
2007-02-20 08:30:00,102.885,102.9,102.843,102.897,176236336.0
2007-02-20 08:31:00,102.9,102.901,102.848,102.885,225749888.0
2007-02-20 08:32:00,102.885,102.89,102.841,102.89,174221322.0
2007-02-20 08:33:00,102.89,102.909,102.88,102.88,569207279.0
2007-02-20 08:34:00,102.885,102.899,102.885,102.89,188509206.0
2007-02-20 08:35:00,102.9,102.912,102.895,102.895,62383872.0
2007-02-20 08:36:00,102.888,102.888,102.871,102.885,90256937.0
2007-02-20 08:37:00,102.878,102.89,102.875,102.887,151817750.0
2007-02-20 08:38:00,102.88,102.893,102.88,102.885,232441334.0
2007-02-20 08:39:00,102.882,102.9,102.881,102.9,80610580.0
2007-02-20 08:40:00,102.895,102.913,102.893,102.9,97127783.0
2007-02-20 08:41:00,102.887,102.903,102.887,102.903,155165512.0
2007-02-20 08:42:00,102.898,102.91,102.898,102.905,558503769.0
2007-02-20 08:43:00,102.91,102.92,102.905,102.905,58886906.0
2007-02-20 08:44:00,102.903,102.95,102.903,102.94,275775813.0
2007-02-20 08:45:00,102.945,102.946,102.931,102.935,135455557.0
2007-02-20 08:46:00,102.93,102.985,102.93,102.973,92363555.0
2007-02-20 08:47:00,102.975,103.005,102.953,103.005,172154948.0
2007-02-20 08:48:00,103.003,103.02,102.975,102.985,142368447.0
2007-02-20 08:49:00,102.982,102.983,102.93,102.983,128439687.0
2007-02-20 08:50:00,102.98,103.015,102.975,103.005,346800165.0
2007-02-20 08:51:00,103.01,103.01,102.97,102.97,304733024.0
2007-02-20 08:52:00,102.975,102.975,102.925,102.965,113569515.0
2007-02-20 08:53:00,102.965,102.975,102.915,102.94,117395635.0
2007-02-20 08:54:00,102.93,102.965,102.93,102.945,166834663.0
2007-02-20 08:55:00,102.93,102.98,102.905,102.96,185104930.0
2007-02-20 08:56:00,102.96,102.978,102.955,102.957,222199327.0
2007-02-20 08:57:00,102.97,102.978,102.95,102.972,55220089.0
2007-02-20 08:58:00,102.975,102.975,102.935,102.945,298756030.0
2007-02-20 08:59:00,102.945,102.995,102.945,102.96,141929887.0
2007-02-20 09:00:00,102.955,102.961,102.954,102.957,106987175.0
2007-02-20 09:01:00,102.955,102.983,102.955,102.975,126191828.0
2007-02-20 09:02:00,102.985,103.005,102.975,103.005,100661154.0
2007-02-20 09:03:00,103.0,103.02,102.99,102.995,110128676.0
2007-02-20 09:04:00,103.0,103.015,103.0,103.005,50139860.0
2007-02-20 09:05:00,103.005,103.035,103.0,103.02,260272114.0
2007-02-20 09:06:00,103.015,103.025,102.985,103.015,118132363.0
2007-02-20 09:07:00,103.015,103.017,102.993,102.995,122785567.0
2007-02-20 09:08:00,102.995,103.005,102.98,102.995,88363740.0
2007-02-20 09:09:00,102.995,102.995,102.933,102.933,60114437.0
2007-02-20 09:10:00,102.935,102.964,102.935,102.955,236811464.0
2007-02-20 09:11:00,102.95,102.975,102.92,102.92,142426292.0
2007-02-20 09:12:00,102.975,102.975,102.942,102.96,91145003.0
2007-02-20 09:13:00,102.952,102.952,102.905,102.935,154149394.0
2007-02-20 09:14:00,102.945,102.96,102.927,102.948,343119188.0
2007-02-20 09:15:00,102.955,102.965,102.927,102.955,104740414.0
2007-02-20 09:16:00,102.97,102.97,102.95,102.97,159033390.0
2007-02-20 09:17:00,102.965,102.98,102.958,102.98,301651900.0
2007-02-20 09:18:00,102.98,102.98,102.945,102.97,68258942.0
2007-02-20 09:19:00,102.965,102.965,102.915,102.928,82126154.0
2007-02-20 09:20:00,102.945,102.945,102.915,102.932,42930155.0
2007-02-20 09:21:00,102.935,102.957,102.905,102.952,390103933.0
2007-02-20 09:22:00,102.955,102.97,102.942,102.955,62251003.0
2007-02-20 09:23:00,102.953,102.99,102.925,102.963,396072080.0
2007-02-20 09:24:00,102.957,102.975,102.92,102.965,233128166.0
2007-02-20 09:25:00,102.97,102.97,102.915,102.915,109920741.0
2007-02-20 09:26:00,102.94,102.95,102.932,102.932,391794204.0
2007-02-20 09:27:00,102.935,102.949,102.925,102.925,135531202.0
2007-02-20 09:28:00,102.925,102.95,102.883,102.93,184236247.0
2007-02-20 09:29:00,102.93,102.955,102.93,102.945,95665244.0
2007-02-20 09:31:00,102.945,102.945,102.92,102.92,106466978.0
2007-02-20 09:32:00,102.915,102.93,102.873,102.92,243509827.0
2007-02-20 09:33:00,102.92,102.94,102.92,102.92,154607886.0
2007-02-20 09:34:00,102.915,102.933,102.915,102.93,173977895.0
2007-02-20 09:35:00,102.94,102.94,102.93,102.93,85445639.0
2007-02-20 09:36:00,102.925,102.939,102.919,102.93,177093396.0
2007-02-20 09:37:00,102.93,102.948,102.888,102.92,163169124.0
2007-02-20 09:38:00,102.935,102.95,102.919,102.937,79727127.0
2007-02-20 09:39:00,102.935,102.955,102.915,102.93,47861568.0
2007-02-20 09:40:00,102.935,102.945,102.915,102.945,61564176.0
2007-02-20 09:41:00,102.94,102.947,102.925,102.933,76558832.0
2007-02-20 09:42:00,102.935,102.937,102.905,102.905,167432988.0
2007-02-20 09:43:00,102.92,102.92,102.891,102.91,123589508.0
2007-02-20 09:44:00,102.92,102.92,102.805,102.845,121464155.0
2007-02-20 09:45:00,102.845,102.87,102.845,102.855,100230754.0
2007-02-20 09:46:00,102.865,102.885,102.865,102.87,36936630.0
2007-02-20 09:47:00,102.86,102.895,102.845,102.895,291679936.0
2007-02-20 09:48:00,102.895,102.92,102.883,102.92,563566539.0
2007-02-20 09:49:00,102.91,102.911,102.885,102.91,148002089.0
2007-02-20 09:50:00,102.91,102.925,102.91,102.925,115135164.0
2007-02-20 09:51:00,102.93,102.937,102.92,102.93,84089921.0
2007-02-20 09:52:00,102.93,102.946,102.93,102.933,97742946.0
2007-02-20 09:53:00,102.94,102.96,102.915,102.95,34207641.0
2007-02-20 09:54:00,102.95,102.98,102.95,102.97,80269393.0
2007-02-20 09:55:00,102.96,103.0,102.96,102.995,202567206.0
2007-02-20 09:56:00,102.995,102.995,102.942,102.945,260264168.0
2007-02-20 09:57:00,102.96,102.97,102.94,102.97,351748316.0
2007-02-20 09:58:00,102.962,102.983,102.962,102.98,263091348.0
2007-02-20 09:59:00,102.973,103.015,102.973,102.995,152612915.0
2007-02-20 10:00:00,102.995,103.025,102.99,102.99,327900419.0
2007-02-20 10:01:00,102.99,103.01,102.975,103.005,233436184.0
2007-02-20 10:02:00,103.005,103.035,102.99,103.023,485076838.0
2007-02-20 10:03:00,103.025,103.05,103.005,103.04,465421481.0
2007-02-20 10:04:00,103.025,103.045,103.005,103.03,324453683.0
2007-02-20 10:05:00,103.025,103.025,102.952,102.98,168424867.0
2007-02-20 10:06:00,102.985,103.0,102.967,102.97,193993672.0
2007-02-20 10:07:00,102.972,102.991,102.962,102.982,351982557.0
2007-02-20 10:08:00,102.985,103.015,102.97,103.015,188140504.0
2007-02-20 10:09:00,102.992,103.04,102.992,103.04,61207383.0
2007-02-20 10:10:00,103.035,103.065,103.025,103.065,56831219.0
2007-02-20 10:11:00,103.045,103.075,103.045,103.055,170322968.0
2007-02-20 10:12:00,103.06,103.085,103.056,103.065,391622862.0
2007-02-20 10:13:00,103.062,103.062,103.01,103.01,377142406.0
2007-02-20 10:14:00,103.04,103.058,103.032,103.032,245074736.0
2007-02-20 10:15:00,103.03,103.052,103.015,103.052,105574606.0
2007-02-20 10:16:00,103.06,103.07,103.045,103.06,133214571.0
2007-02-20 10:17:00,103.065,103.07,103.045,103.07,66420388.0
2007-02-20 10:18:00,103.063,103.08,103.035,103.04,35575670.0
2007-02-20 10:19:00,103.05,103.055,103.035,103.035,534138745.0
2007-02-20 10:20:00,103.035,103.05,103.035,103.05,82238416.0
2007-02-20 10:21:00,103.05,103.053,103.037,103.05,46299073.0
2007-02-20 10:22:00,103.047,103.048,102.995,102.995,14470218.0
2007-02-20 10:23:00,102.995,102.995,102.94,102.955,66149956.0
2007-02-20 10:24:00,102.96,102.96,102.925,102.94,40462474.0
2007-02-20 10:25:00,102.935,102.98,102.92,102.95,32055022.0
2007-02-20 10:26:00,102.963,102.977,102.94,102.965,149416787.0
2007-02-20 10:27:00,102.965,103.0,102.935,102.935,108298738.0
2007-02-20 10:28:00,102.938,102.95,102.91,102.93,108849107.0
2007-02-20 10:29:00,102.92,102.922,102.88,102.897,272157993.0
2007-02-20 10:30:00,102.92,102.92,102.875,102.912,195505609.0
2007-02-20 10:31:00,102.912,102.935,102.908,102.92,83499817.0
2007-02-20 10:32:00,102.92,102.95,102.915,102.95,93994377.0
2007-02-20 10:33:00,102.94,102.99,102.94,102.962,114358688.0
2007-02-20 10:34:00,102.98,102.98,102.935,102.968,151362504.0
2007-02-20 10:35:00,102.97,102.97,102.95,102.95,113821912.0
2007-02-20 10:36:00,102.945,102.99,102.94,102.965,221559539.0
2007-02-20 10:37:00,102.965,102.965,102.91,102.92,111933989.0
2007-02-20 10:38:00,102.945,102.945,102.92,102.945,272200635.0
2007-02-20 10:39:00,102.956,102.956,102.925,102.925,376655820.0
2007-02-20 10:40:00,102.925,102.938,102.905,102.92,131110215.0
2007-02-20 10:41:00,102.925,102.95,102.902,102.913,81191632.0
2007-02-20 10:42:00,102.915,102.947,102.895,102.947,63469639.0
2007-02-20 10:43:00,102.95,102.95,102.917,102.935,192663187.0
2007-02-20 10:44:00,102.935,102.954,102.917,102.94,732053856.0
2007-02-20 10:45:00,102.938,102.938,102.902,102.905,153952191.0
2007-02-20 10:46:00,102.91,102.945,102.907,102.945,592813408.0
2007-02-20 10:47:00,102.94,102.94,102.91,102.91,113503982.0
2007-02-20 10:48:00,102.92,102.92,102.833,102.89,476002917.0
2007-02-20 10:49:00,102.9,102.915,102.9,102.905,187942513.0
2007-02-20 10:50:00,102.905,102.919,102.895,102.895,274550584.0
2007-02-20 10:51:00,102.9,102.93,102.9,102.915,33013106.0
2007-02-20 10:52:00,102.92,102.927,102.915,102.915,286073827.0
2007-02-20 10:53:00,102.907,102.916,102.89,102.89,286676229.0
2007-02-20 10:54:00,102.895,102.905,102.87,102.875,202723836.0
2007-02-20 10:55:00,102.88,102.905,102.88,102.89,70718175.0
2007-02-20 10:56:00,102.898,102.915,102.885,102.895,77195849.0
2007-02-20 10:57:00,102.89,102.92,102.88,102.905,513386495.0
2007-02-20 10:58:00,102.9,102.92,102.9,102.92,51409585.0
2007-02-20 10:59:00,102.925,102.938,102.862,102.938,698850644.0
2007-02-20 11:00:00,102.935,102.962,102.882,102.95,872228301.0
2007-02-20 11:01:00,102.94,102.955,102.888,102.925,336447753.0
2007-02-20 11:02:00,102.945,102.945,102.882,102.94,459661919.0
2007-02-20 11:03:00,102.935,102.945,102.923,102.93,315322825.0
2007-02-20 11:04:00,102.947,102.947,102.927,102.93,121710313.0
2007-02-20 11:05:00,102.925,102.955,102.925,102.955,87651418.0
2007-02-20 11:06:00,102.95,102.965,102.945,102.945,153774523.0
2007-02-20 11:07:00,102.935,102.965,102.935,102.95,304926169.0
2007-02-20 11:08:00,102.945,102.956,102.922,102.948,339223433.0
2007-02-20 11:09:00,102.945,102.96,102.945,102.957,63291887.0
2007-02-20 11:10:00,102.955,102.977,102.943,102.962,208792163.0
2007-02-20 11:11:00,102.955,102.965,102.92,102.965,149101655.0
2007-02-20 11:12:00,102.965,102.965,102.935,102.935,163995508.0
2007-02-20 11:13:00,102.93,102.97,102.93,102.97,459569511.0
2007-02-20 11:14:00,102.96,102.962,102.95,102.95,393609761.0
2007-02-20 11:15:00,102.95,102.95,102.921,102.94,760430345.0
2007-02-20 11:16:00,102.94,102.953,102.928,102.94,119942713.0
2007-02-20 11:17:00,102.94,102.95,102.94,102.95,96779774.0
2007-02-20 11:18:00,102.945,102.949,102.923,102.925,288911154.0
2007-02-20 11:19:00,102.93,102.93,102.909,102.93,299891638.0
2007-02-20 11:20:00,102.935,102.945,102.923,102.923,176112155.0
2007-02-20 11:21:00,102.925,102.975,102.915,102.975,110865217.0
2007-02-20 11:22:00,102.98,102.98,102.947,102.965,43543103.0
2007-02-20 11:23:00,102.965,102.985,102.95,102.965,203599795.0
2007-02-20 11:24:00,103.06,103.09,103.06,103.07,413079953.0
2007-02-20 11:25:00,102.96,102.975,102.925,102.968,413079953.0
2007-02-20 11:26:00,102.962,102.962,102.896,102.945,212043856.0
2007-02-20 11:27:00,102.94,102.95,102.891,102.95,250284211.0
2007-02-20 11:28:00,102.945,102.945,102.895,102.895,344330180.0
2007-02-20 11:29:00,102.935,102.939,102.888,102.93,327746104.0
2007-02-20 11:30:00,102.91,102.93,102.839,102.87,523229156.0
2007-02-20 11:31:00,102.91,102.934,102.875,102.875,367860318.0
2007-02-20 11:32:00,102.925,102.935,102.915,102.915,88577341.0
2007-02-20 11:33:00,102.925,102.95,102.915,102.935,162924930.0
2007-02-20 11:34:00,102.923,102.955,102.923,102.94,88282760.0
2007-02-20 11:35:00,102.935,102.962,102.901,102.955,240421375.0
2007-02-20 11:36:00,102.975,102.975,102.965,102.965,250804509.0
2007-02-20 11:37:00,102.965,102.99,102.924,102.985,97985401.0
2007-02-20 11:38:00,102.98,102.995,102.96,102.98,107030493.0
2007-02-20 11:39:00,102.973,102.98,102.967,102.97,61026302.0
2007-02-20 11:40:00,102.975,103.002,102.975,102.99,95583220.0
2007-02-20 11:41:00,102.985,102.995,102.93,102.96,227669210.0
2007-02-20 11:42:00,102.965,102.995,102.965,102.99,34969455.0
2007-02-20 11:43:00,102.99,102.99,102.917,102.95,161663667.0
2007-02-20 11:44:00,102.947,102.975,102.895,102.975,286340852.0
2007-02-20 11:45:00,102.97,102.97,102.893,102.9,71837345.0
2007-02-20 11:46:00,102.937,102.95,102.935,102.94,88225146.0
2007-02-20 11:47:00,102.943,102.953,102.93,102.945,74680053.0
2007-02-20 11:48:00,102.952,103.018,102.952,103.005,74370742.0
2007-02-20 11:49:00,103.005,103.033,102.99,103.003,213337189.0
2007-02-20 11:50:00,103.01,103.015,102.99,102.99,36281679.0
2007-02-20 11:51:00,102.985,103.01,102.97,103.003,76504721.0
2007-02-20 11:52:00,103.002,103.027,102.991,103.005,150010309.0
2007-02-20 11:53:00,102.997,103.02,102.952,102.96,271265454.0
2007-02-20 11:54:00,102.988,103.022,102.955,102.998,210787799.0
2007-02-20 11:55:00,103.0,103.024,102.928,102.99,776934612.0
2007-02-20 11:56:00,102.99,103.011,102.983,102.983,110971661.0
2007-02-20 11:57:00,102.985,103.0,102.942,103.0,341534589.0
2007-02-20 11:58:00,102.995,103.011,102.97,103.0,243552621.0
2007-02-20 11:59:00,103.0,103.022,102.967,102.995,213362656.0
2007-02-20 12:00:00,103.14,103.15,103.11,103.11,369054298.0
2007-02-20 12:01:00,103.0,103.01,102.943,102.992,369054298.0
2007-02-20 12:02:00,102.995,103.01,102.941,103.01,544085624.0
2007-02-20 12:03:00,103.005,103.013,102.955,103.01,231740949.0
2007-02-20 12:04:00,103.005,103.022,102.968,103.013,316681330.0
2007-02-20 12:05:00,103.015,103.024,102.97,103.01,218746738.0
2007-02-20 12:06:00,103.01,103.01,102.94,102.995,427594049.0
2007-02-20 12:07:00,103.0,103.0,102.922,102.98,107627911.0
2007-02-20 12:08:00,102.955,102.97,102.95,102.958,187964414.0
2007-02-20 12:09:00,102.96,102.983,102.96,102.965,221747179.0
2007-02-20 12:10:00,102.97,102.98,102.93,102.97,357778183.0
2007-02-20 12:11:00,102.965,102.999,102.93,102.96,233664090.0
2007-02-20 12:12:00,102.955,102.971,102.903,102.903,384090018.0
2007-02-20 12:13:00,102.97,102.98,102.955,102.955,500469856.0
2007-02-20 12:14:00,102.96,102.969,102.922,102.965,354608891.0
2007-02-20 12:15:00,102.958,102.97,102.915,102.97,131553760.0
2007-02-20 12:16:00,102.97,102.977,102.953,102.965,82766959.0
2007-02-20 12:17:00,102.97,103.008,102.935,102.99,48015962.0
2007-02-20 12:18:00,102.99,103.015,102.968,103.015,89734196.0
2007-02-20 12:19:00,103.01,103.025,103.008,103.01,398183474.0
2007-02-20 12:20:00,103.012,103.035,102.978,103.02,233146782.0
2007-02-20 12:21:00,103.02,103.035,103.015,103.025,372324016.0
2007-02-20 12:22:00,103.015,103.032,103.0,103.032,113991954.0
2007-02-20 12:23:00,103.045,103.055,102.999,103.055,272814038.0
2007-02-20 12:24:00,103.045,103.1,103.023,103.095,195721432.0
2007-02-20 12:25:00,103.085,103.09,103.024,103.09,334811236.0
2007-02-20 12:26:00,103.095,103.095,103.023,103.055,360597251.0
2007-02-20 12:27:00,103.055,103.065,103.055,103.065,78535202.0
2007-02-20 12:28:00,103.07,103.07,103.052,103.07,197710183.0
2007-02-20 12:29:00,103.06,103.08,103.05,103.07,127936194.0
2007-02-20 12:30:00,103.065,103.097,103.065,103.075,66924513.0
2007-02-20 12:31:00,103.075,103.09,103.063,103.09,51125453.0
2007-02-20 12:32:00,103.095,103.11,103.043,103.11,254966989.0
2007-02-20 12:33:00,103.09,103.112,103.07,103.105,432481653.0
2007-02-20 12:34:00,103.09,103.103,103.077,103.077,649074353.0
2007-02-20 12:35:00,103.085,103.1,103.08,103.095,61396515.0
2007-02-20 12:36:00,103.085,103.127,103.085,103.095,187799028.0
2007-02-20 12:37:00,103.11,103.13,103.06,103.105,125771015.0
2007-02-20 12:38:00,103.105,103.119,103.097,103.11,157745438.0
2007-02-20 12:39:00,103.1,103.115,103.085,103.09,96065349.0
2007-02-20 12:40:00,103.09,103.137,103.09,103.137,262873159.0
2007-02-20 12:41:00,103.13,103.15,103.122,103.122,372892754.0
2007-02-20 12:42:00,103.135,103.142,103.127,103.135,333564899.0
2007-02-20 12:43:00,103.13,103.149,103.088,103.135,407210373.0
2007-02-20 12:44:00,103.143,103.158,103.107,103.135,316587700.0
2007-02-20 12:45:00,103.13,103.186,103.113,103.18,398008681.0
2007-02-20 12:46:00,103.165,103.195,103.147,103.147,153485340.0
2007-02-20 12:47:00,103.16,103.18,103.105,103.165,373300872.0
2007-02-20 12:48:00,103.17,103.179,103.168,103.175,68189078.0
2007-02-20 12:49:00,103.175,103.207,103.175,103.195,243965319.0
2007-02-20 12:50:00,103.195,103.22,103.18,103.18,81721875.0
2007-02-20 12:51:00,103.178,103.2,103.135,103.135,417263506.0
2007-02-20 12:52:00,103.14,103.16,103.1,103.14,388280073.0
2007-02-20 12:53:00,103.14,103.14,103.097,103.11,318571518.0
2007-02-20 12:54:00,103.11,103.135,103.1,103.125,303144713.0
2007-02-20 12:55:00,103.105,103.135,103.105,103.12,196518090.0
2007-02-20 12:56:00,103.123,103.175,103.123,103.175,210213571.0
2007-02-20 12:57:00,103.16,103.16,103.128,103.13,90069606.0
2007-02-20 12:58:00,103.13,103.134,103.051,103.072,428098798.0
2007-02-20 12:59:00,103.12,103.15,103.11,103.14,63323969.0
2007-02-20 13:00:00,103.14,103.14,103.11,103.12,98878818.0
2007-02-20 13:01:00,103.1,103.135,103.1,103.115,428311379.0
2007-02-20 13:02:00,103.125,103.126,103.102,103.113,424848076.0
2007-02-20 13:03:00,103.105,103.125,103.105,103.11,303125256.0
2007-02-20 13:04:00,103.105,103.105,103.083,103.1,287002190.0
2007-02-20 13:05:00,103.1,103.12,103.08,103.11,103068012.0
2007-02-20 13:06:00,103.113,103.13,103.104,103.11,523779630.0
2007-02-20 13:07:00,103.11,103.117,103.069,103.09,632816233.0
2007-02-20 13:08:00,103.093,103.105,103.077,103.09,323039205.0
2007-02-20 13:09:00,103.095,103.095,103.06,103.085,33373388.0
2007-02-20 13:10:00,103.085,103.088,103.073,103.075,396985275.0
2007-02-20 13:11:00,103.08,103.105,103.08,103.1,75098924.0
2007-02-20 13:12:00,103.095,103.105,103.055,103.055,87383970.0
2007-02-20 13:13:00,103.072,103.103,103.07,103.09,517835673.0
2007-02-20 13:14:00,103.085,103.105,103.077,103.1,487010127.0
2007-02-20 13:15:00,103.085,103.119,103.085,103.095,246276899.0
2007-02-20 13:16:00,103.078,103.097,103.075,103.085,88217789.0
2007-02-20 13:17:00,103.1,103.134,103.1,103.11,528752094.0
2007-02-20 13:18:00,103.09,103.116,103.081,103.115,347265832.0
2007-02-20 13:19:00,103.12,103.125,103.11,103.115,195126047.0
2007-02-20 13:20:00,103.12,103.133,103.103,103.127,65462800.0
2007-02-20 13:21:00,103.13,103.133,103.1,103.125,393815087.0
2007-02-20 13:22:00,103.135,103.148,103.126,103.13,80012906.0
2007-02-20 13:23:00,103.13,103.13,103.11,103.12,84946254.0
2007-02-20 13:24:00,103.112,103.13,103.095,103.125,128580004.0
2007-02-20 13:25:00,103.113,103.113,103.093,103.105,62794278.0
2007-02-20 13:26:00,103.105,103.12,103.095,103.11,106572918.0
2007-02-20 13:27:00,103.095,103.096,103.075,103.075,87263758.0
2007-02-20 13:28:00,103.07,103.11,103.07,103.105,269963707.0
2007-02-20 13:29:00,103.1,103.116,103.095,103.115,261522964.0
2007-02-20 13:30:00,103.1,103.1,103.068,103.07,78830777.0
2007-02-20 13:31:00,103.08,103.09,103.075,103.09,134248803.0
2007-02-20 13:32:00,103.09,103.108,103.065,103.065,97061558.0
2007-02-20 13:33:00,103.09,103.102,103.09,103.102,74350403.0
2007-02-20 13:34:00,103.107,103.14,103.107,103.14,94583475.0
2007-02-20 13:35:00,103.135,103.15,103.135,103.15,94120597.0
2007-02-20 13:36:00,103.16,103.199,103.14,103.175,362500473.0
2007-02-20 13:37:00,103.165,103.2,103.16,103.19,32246890.0
2007-02-20 13:38:00,103.19,103.191,103.143,103.155,42959646.0
2007-02-20 13:39:00,103.17,103.23,103.17,103.205,144038036.0
2007-02-20 13:40:00,103.205,103.218,103.18,103.18,163977894.0
2007-02-20 13:41:00,103.185,103.223,103.185,103.195,414930694.0
2007-02-20 13:42:00,103.195,103.215,103.195,103.2,52816849.0
2007-02-20 13:43:00,103.203,103.222,103.19,103.222,92943821.0
2007-02-20 13:44:00,103.225,103.26,103.213,103.23,30916653.0
2007-02-20 13:45:00,103.22,103.25,103.215,103.25,266807903.0
2007-02-20 13:46:00,103.25,103.25,103.23,103.23,25812691.0
2007-02-20 13:47:00,103.245,103.27,103.243,103.257,147028260.0
2007-02-20 13:48:00,103.265,103.265,103.218,103.218,81631545.0
2007-02-20 13:49:00,103.223,103.245,103.216,103.217,490148743.0
2007-02-20 13:50:00,103.218,103.245,103.188,103.188,312636363.0
2007-02-20 13:51:00,103.177,103.22,103.177,103.22,390405792.0
2007-02-20 13:52:00,103.205,103.225,103.2,103.2,313228568.0
2007-02-20 13:53:00,103.21,103.21,103.192,103.202,712542973.0
2007-02-20 13:54:00,103.205,103.22,103.19,103.21,82546474.0
2007-02-20 13:55:00,103.205,103.217,103.2,103.205,246035076.0
2007-02-20 13:56:00,103.187,103.205,103.168,103.2,365639851.0
2007-02-20 13:57:00,103.205,103.224,103.205,103.205,191041180.0
2007-02-20 13:58:00,103.212,103.24,103.192,103.192,204076630.0
2007-02-20 13:59:00,103.208,103.215,103.175,103.195,626916511.0
2007-02-20 14:00:00,103.205,103.25,103.19,103.19,351122535.0
2007-02-20 14:01:00,103.2,103.2,103.16,103.17,281563835.0
2007-02-20 14:02:00,103.16,103.175,103.16,103.175,54944834.0
2007-02-20 14:03:00,103.175,103.19,103.175,103.185,243846888.0
2007-02-20 14:04:00,103.19,103.195,103.158,103.17,297383347.0
2007-02-20 14:05:00,103.195,103.232,103.195,103.213,96289144.0
2007-02-20 14:06:00,103.238,103.238,103.204,103.215,93616418.0
2007-02-20 14:07:00,103.215,103.222,103.18,103.217,36620540.0
2007-02-20 14:08:00,103.207,103.23,103.19,103.23,53518919.0
2007-02-20 14:09:00,103.232,103.236,103.205,103.215,486196311.0
2007-02-20 14:10:00,103.215,103.215,103.17,103.185,93243104.0
2007-02-20 14:11:00,103.173,103.193,103.173,103.193,102322348.0
2007-02-20 14:12:00,103.19,103.197,103.177,103.177,453998588.0
2007-02-20 14:13:00,103.185,103.2,103.181,103.2,274114523.0
2007-02-20 14:14:00,103.192,103.195,103.178,103.195,271076487.0
2007-02-20 14:15:00,103.197,103.197,103.17,103.19,337977056.0
2007-02-20 14:16:00,103.185,103.192,103.17,103.175,959842205.0
2007-02-20 14:17:00,103.17,103.19,103.165,103.19,634464356.0
2007-02-20 14:18:00,103.195,103.201,103.19,103.195,106987666.0
2007-02-20 14:19:00,103.182,103.2,103.168,103.185,455412530.0
2007-02-20 14:20:00,103.185,103.185,103.128,103.135,148403923.0
2007-02-20 14:21:00,103.135,103.14,103.127,103.135,413605909.0
2007-02-20 14:22:00,103.14,103.175,103.128,103.138,534943215.0
2007-02-20 14:23:00,103.15,103.16,103.145,103.15,226630498.0
2007-02-20 14:24:00,103.14,103.164,103.14,103.14,580661410.0
2007-02-20 14:25:00,103.15,103.15,103.135,103.135,185701859.0
2007-02-20 14:26:00,103.14,103.155,103.13,103.13,96350281.0
2007-02-20 14:27:00,103.14,103.16,103.12,103.16,351622334.0
2007-02-20 14:28:00,103.16,103.163,103.143,103.145,259092291.0
2007-02-20 14:29:00,103.14,103.15,103.099,103.143,147401622.0
2007-02-20 14:30:00,103.145,103.15,103.13,103.145,657237114.0
2007-02-20 14:31:00,103.14,103.156,103.1,103.15,117100401.0
2007-02-20 14:32:00,103.16,103.165,103.154,103.16,68135187.0
2007-02-20 14:33:00,103.16,103.175,103.15,103.16,589970363.0
2007-02-20 14:34:00,103.17,103.178,103.155,103.17,421376125.0
2007-02-20 14:35:00,103.17,103.17,103.15,103.15,278609099.0
2007-02-20 14:36:00,103.155,103.175,103.153,103.175,59653061.0
2007-02-20 14:37:00,103.165,103.166,103.145,103.145,203991793.0
2007-02-20 14:38:00,103.145,103.16,103.141,103.15,165557145.0
2007-02-20 14:39:00,103.15,103.17,103.145,103.15,275273880.0
2007-02-20 14:40:00,103.143,103.154,103.128,103.145,267656664.0
2007-02-20 14:41:00,103.145,103.147,103.13,103.13,166898283.0
2007-02-20 14:42:00,103.132,103.161,103.132,103.14,35543379.0
2007-02-20 14:43:00,103.14,103.15,103.135,103.135,90936779.0
2007-02-20 14:44:00,103.135,103.142,103.115,103.125,287275637.0
2007-02-20 14:45:00,103.12,103.132,103.105,103.115,263856656.0
2007-02-20 14:46:00,103.115,103.138,103.107,103.12,270399746.0
2007-02-20 14:47:00,103.125,103.125,103.11,103.12,207546944.0
2007-02-20 14:48:00,103.117,103.135,103.114,103.13,159135135.0
2007-02-20 14:49:00,103.13,103.131,103.1,103.12,140222115.0
2007-02-20 14:50:00,103.12,103.12,103.101,103.115,207320489.0
2007-02-20 14:51:00,103.107,103.133,103.107,103.115,397560550.0
2007-02-20 14:52:00,103.11,103.12,103.047,103.067,79467127.0
2007-02-20 14:53:00,103.07,103.075,103.04,103.05,424876772.0
2007-02-20 14:54:00,103.055,103.064,103.035,103.055,300611562.0
2007-02-20 14:55:00,103.055,103.077,103.048,103.06,926183796.0
2007-02-20 14:56:00,103.08,103.085,103.067,103.085,110912143.0
2007-02-20 14:57:00,103.08,103.097,103.073,103.075,278354866.0
2007-02-20 14:58:00,103.077,103.096,103.063,103.09,196217064.0
2007-02-20 14:59:00,103.09,103.107,103.075,103.1,394446361.0
2007-02-20 15:00:00,103.105,103.11,103.037,103.07,163929814.0
2007-02-20 15:01:00,103.09,103.095,103.087,103.09,120250994.0
2007-02-20 15:02:00,103.09,103.11,103.075,103.1,136336036.0
2007-02-20 15:03:00,103.1,103.116,103.088,103.095,165434817.0
2007-02-20 15:04:00,103.085,103.11,103.082,103.082,508364649.0
2007-02-20 15:05:00,103.095,103.125,103.077,103.08,272864329.0
2007-02-20 15:06:00,103.073,103.095,103.065,103.08,142030403.0
2007-02-20 15:07:00,103.068,103.11,103.068,103.09,260146857.0
2007-02-20 15:08:00,103.09,103.094,103.041,103.083,335997329.0
2007-02-20 15:09:00,103.083,103.083,103.041,103.06,321024840.0
2007-02-20 15:10:00,103.07,103.078,103.02,103.065,555158829.0
2007-02-20 15:11:00,103.06,103.074,103.02,103.062,84633821.0
2007-02-20 15:12:00,103.07,103.085,103.045,103.085,68600569.0
2007-02-20 15:13:00,103.085,103.093,103.07,103.093,33712244.0
2007-02-20 15:14:00,103.095,103.11,103.071,103.09,237350834.0
2007-02-20 15:15:00,103.088,103.097,103.036,103.09,102574445.0
2007-02-20 15:16:00,103.09,103.098,103.048,103.09,144530168.0
2007-02-20 15:17:00,103.09,103.1,103.08,103.09,386831751.0
2007-02-20 15:18:00,103.09,103.093,103.071,103.09,383317648.0
2007-02-20 15:19:00,103.09,103.093,103.07,103.072,218290474.0
2007-02-20 15:20:00,103.075,103.1,103.028,103.085,412461279.0
2007-02-20 15:21:00,103.07,103.105,103.07,103.09,74859179.0
2007-02-20 15:22:00,103.085,103.095,103.057,103.085,45801657.0
2007-02-20 15:23:00,103.09,103.115,103.067,103.105,102137850.0
2007-02-20 15:24:00,103.102,103.12,103.09,103.12,164661641.0
2007-02-20 15:25:00,103.115,103.13,103.095,103.13,63209790.0
2007-02-20 15:26:00,103.13,103.155,103.13,103.155,88949661.0
2007-02-20 15:27:00,103.16,103.16,103.122,103.123,51534594.0
2007-02-20 15:28:00,103.135,103.148,103.12,103.14,61267635.0
2007-02-20 15:29:00,103.145,103.17,103.115,103.17,156863129.0
2007-02-20 15:30:00,103.195,103.195,103.13,103.152,266436057.0
2007-02-20 15:31:00,103.16,103.165,103.13,103.14,81198515.0
2007-02-20 15:32:00,103.147,103.16,103.108,103.13,80255270.0
2007-02-20 15:33:00,103.13,103.14,103.115,103.14,86011056.0
2007-02-20 15:34:00,103.145,103.145,103.105,103.118,67723889.0
2007-02-20 15:35:00,103.11,103.155,103.11,103.135,165737585.0
2007-02-20 15:36:00,103.135,103.155,103.094,103.135,84129848.0
2007-02-20 15:37:00,103.145,103.156,103.135,103.155,39503242.0
2007-02-20 15:38:00,103.165,103.175,103.142,103.175,69120498.0
2007-02-20 15:39:00,103.165,103.175,103.145,103.155,72935266.0
2007-02-20 15:40:00,103.155,103.17,103.14,103.145,108163635.0
2007-02-20 15:41:00,103.09,103.148,103.09,103.11,107641379.0
2007-02-20 15:42:00,103.12,103.12,103.064,103.11,454338269.0
2007-02-20 15:43:00,103.1,103.117,103.096,103.117,118611025.0
2007-02-20 15:44:00,103.11,103.124,103.063,103.115,132142769.0
2007-02-20 15:45:00,102.93,102.94,102.92,102.93,34939201.0
2007-02-20 15:46:00,103.115,103.137,103.115,103.13,34939201.0
2007-02-20 15:47:00,103.125,103.138,103.11,103.11,36350445.0
2007-02-20 15:48:00,103.11,103.14,103.11,103.115,81900019.0
2007-02-20 15:49:00,103.115,103.115,103.095,103.095,117834478.0
2007-02-20 15:50:00,103.095,103.12,103.095,103.1,128313475.0
2007-02-20 15:51:00,103.09,103.115,103.09,103.102,158044271.0
2007-02-20 15:52:00,103.105,103.11,103.095,103.11,74273457.0
2007-02-20 15:53:00,103.098,103.115,103.066,103.115,70713866.0
2007-02-20 15:54:00,103.092,103.092,103.035,103.06,58567594.0
2007-02-20 15:55:00,103.035,103.057,103.0,103.0,77251078.0
2007-02-20 15:56:00,102.995,103.0,102.959,102.995,85863067.0
2007-02-20 15:57:00,102.965,103.04,102.965,103.018,89244252.0
2007-02-20 15:58:00,103.025,103.05,103.005,103.05,80729027.0
2007-02-20 15:59:00,103.045,103.065,103.025,103.065,105748986.0
2007-02-20 16:00:00,103.06,103.064,103.04,103.045,147438612.0
2007-02-20 16:01:00,103.05,103.07,103.02,103.055,55551043.0
2007-02-20 16:02:00,103.055,103.085,103.008,103.06,107721283.0
2007-02-20 16:03:00,103.06,103.087,103.052,103.052,67530218.0
2007-02-20 16:04:00,103.063,103.09,103.054,103.055,44663562.0
2007-02-20 16:05:00,103.052,103.073,103.05,103.05,114895290.0
2007-02-20 16:06:00,103.01,103.065,103.01,103.04,99721685.0
2007-02-20 16:07:00,103.03,103.042,103.005,103.005,62957183.0
2007-02-20 16:08:00,103.0,103.025,102.97,103.015,60022242.0
2007-02-20 16:09:00,103.015,103.015,102.97,102.97,80046117.0
2007-02-20 16:10:00,102.965,102.98,102.93,102.935,96218441.0
2007-02-20 16:11:00,102.928,102.965,102.927,102.965,53570524.0
2007-02-20 16:12:00,102.955,102.959,102.939,102.94,70607577.0
2007-02-20 16:13:00,102.925,102.965,102.925,102.95,112799129.0
2007-02-20 16:14:00,102.953,102.963,102.915,102.925,260591454.0
2007-02-20 16:15:00,102.923,102.932,102.92,102.93,136350069.0
2007-02-20 16:16:00,102.94,102.94,102.915,102.915,89219974.0
2007-02-20 16:17:00,102.915,102.947,102.915,102.947,119881315.0
2007-02-20 16:18:00,102.94,102.94,102.915,102.925,51699655.0
2007-02-20 16:19:00,102.925,102.933,102.885,102.885,70614907.0
2007-02-20 16:20:00,102.925,102.925,102.86,102.885,144175820.0
2007-02-20 16:21:00,102.89,102.905,102.868,102.9,45562388.0
2007-02-20 16:22:00,102.895,102.895,102.89,102.895,65283810.0
2007-02-20 16:23:00,102.89,102.89,102.869,102.87,115764743.0
2007-02-20 16:24:00,102.865,102.865,102.858,102.858,101061237.0
2007-02-20 16:25:00,102.857,102.883,102.84,102.883,52727935.0
2007-02-20 16:26:00,102.885,102.913,102.885,102.913,146798745.0
2007-02-20 16:27:00,102.927,102.965,102.92,102.94,55288439.0
2007-02-20 16:28:00,102.935,102.935,102.895,102.915,47488899.0
2007-02-20 16:29:00,102.91,102.945,102.91,102.932,84310416.0
2007-02-20 16:30:00,102.93,102.93,102.89,102.913,101752476.0
2007-02-20 16:31:00,102.915,102.93,102.915,102.93,56703958.0
2007-02-20 16:32:00,102.94,102.957,102.938,102.945,61989698.0
2007-02-20 16:33:00,102.96,102.96,102.915,102.945,120343878.0
2007-02-20 16:34:00,102.948,102.97,102.945,102.97,11906483.0
2007-02-20 16:35:00,102.975,102.975,102.96,102.96,83382248.0
2007-02-20 16:36:00,102.96,102.975,102.96,102.96,37871120.0
2007-02-20 16:37:00,102.9,102.97,102.9,102.95,83241703.0
2007-02-20 16:38:00,102.957,102.97,102.94,102.965,63691107.0
2007-02-20 16:39:00,102.955,102.966,102.942,102.96,85130704.0
2007-02-20 16:40:00,102.96,102.97,102.945,102.95,45106761.0
2007-02-20 16:41:00,102.947,102.96,102.915,102.94,74026415.0
2007-02-20 16:42:00,102.95,102.952,102.91,102.91,70014258.0
2007-02-20 16:43:00,102.915,102.938,102.91,102.91,59894722.0
2007-02-20 16:44:00,102.92,102.928,102.895,102.925,133319585.0
2007-02-20 16:45:00,102.925,102.944,102.925,102.935,65548586.0
2007-02-20 16:46:00,102.94,102.945,102.908,102.925,49520160.0
2007-02-20 16:47:00,102.925,102.935,102.92,102.92,80960140.0
2007-02-20 16:48:00,102.92,102.942,102.909,102.93,88189050.0
2007-02-20 16:49:00,102.93,102.975,102.915,102.975,52688047.0
2007-02-20 16:50:00,102.973,102.973,102.965,102.97,123241486.0
2007-02-20 16:51:00,102.97,102.97,102.935,102.95,89955664.0
2007-02-20 16:52:00,102.947,102.95,102.944,102.945,77172107.0
2007-02-20 16:53:00,102.95,102.96,102.93,102.947,81677387.0
2007-02-20 16:54:00,102.94,102.97,102.92,102.925,950275176.0
2007-02-20 16:55:00,102.945,102.97,102.93,102.97,149579122.0
2007-02-20 16:56:00,102.972,102.989,102.959,102.97,323047933.0
2007-02-20 16:57:00,102.97,102.995,102.967,102.98,167596112.0
2007-02-20 16:58:00,102.975,102.997,102.967,102.99,180773490.0
2007-02-20 16:59:00,102.995,103.039,102.995,103.03,335217644.0
2007-02-20 17:00:00,103.045,103.045,102.998,103.015,161074215.0
2007-02-20 17:01:00,103.02,103.02,102.997,102.997,50472984.0
2007-02-20 17:02:00,102.993,103.005,102.993,103.005,240943888.0
2007-02-20 17:03:00,103.005,103.034,102.995,103.007,576335278.0
2007-02-20 17:04:00,103.013,103.025,102.985,102.995,363392493.0
2007-02-20 17:05:00,103.01,103.01,102.985,103.01,290997935.0
2007-02-20 17:06:00,103.007,103.011,102.997,103.0,383585941.0
2007-02-20 17:07:00,103.0,103.0,102.956,102.975,64147943.0
2007-02-20 17:08:00,102.975,102.985,102.965,102.965,65536491.0
2007-02-20 17:09:00,102.96,102.984,102.96,102.97,189146270.0
2007-02-20 17:10:00,102.97,102.99,102.955,102.955,424751881.0
2007-02-20 17:11:00,102.965,102.965,102.943,102.96,45990123.0
2007-02-20 17:12:00,102.955,102.965,102.955,102.96,108393443.0
2007-02-20 17:13:00,102.965,102.97,102.94,102.96,258273684.0
2007-02-20 17:14:00,102.965,102.982,102.96,102.965,118381855.0
2007-02-20 17:15:00,102.965,102.98,102.941,102.98,69792008.0
2007-02-20 17:16:00,102.97,102.98,102.968,102.98,383785479.0
2007-02-20 17:17:00,102.968,102.977,102.96,102.96,269456022.0
2007-02-20 17:18:00,102.97,102.975,102.955,102.955,439462551.0
2007-02-20 17:19:00,102.965,102.965,102.942,102.96,43473601.0
2007-02-20 17:20:00,102.95,102.975,102.95,102.96,406123613.0
2007-02-20 17:21:00,102.965,102.965,102.938,102.938,92776548.0
2007-02-20 17:22:00,102.94,102.951,102.932,102.94,100485398.0
2007-02-20 17:23:00,102.93,102.951,102.93,102.935,142405564.0
2007-02-20 17:24:00,102.938,102.943,102.925,102.938,446815507.0
2007-02-20 17:25:00,102.945,102.95,102.94,102.947,47957286.0
2007-02-20 17:26:00,102.94,102.953,102.935,102.95,373036744.0
2007-02-20 17:27:00,102.95,102.95,102.93,102.935,116945541.0
2007-02-20 17:28:00,102.935,102.935,102.915,102.93,226995851.0
2007-02-20 17:29:00,102.94,102.94,102.905,102.925,1017029879.0
2007-02-20 17:30:00,102.923,102.942,102.915,102.915,998005465.0
2007-02-20 17:31:00,102.923,102.935,102.905,102.91,385718121.0
2007-02-20 17:32:00,102.908,102.935,102.908,102.923,743901920.0
2007-02-20 17:33:00,102.93,102.93,102.905,102.922,49347619.0
2007-02-20 17:34:00,102.925,102.931,102.915,102.915,150849998.0
2007-02-20 17:35:00,102.91,102.939,102.91,102.915,337207393.0
2007-02-20 17:36:00,102.905,102.955,102.905,102.955,108287774.0
2007-02-20 17:37:00,102.945,102.97,102.935,102.97,52664948.0
2007-02-20 17:38:00,102.963,102.985,102.95,102.985,181009563.0
2007-02-20 17:39:00,102.98,102.98,102.948,102.965,594555983.0
2007-02-20 17:40:00,102.96,102.99,102.955,102.99,204694904.0
2007-02-20 17:41:00,102.965,102.985,102.95,102.985,158549589.0
2007-02-20 17:42:00,102.99,102.99,102.95,102.98,262345856.0
2007-02-20 17:43:00,102.973,102.973,102.948,102.948,184965283.0
2007-02-20 17:44:00,102.937,102.96,102.915,102.96,1031925884.0
2007-02-20 17:45:00,102.955,102.96,102.91,102.91,300180869.0
2007-02-20 17:46:00,102.91,102.925,102.906,102.915,257009685.0
2007-02-20 17:47:00,102.92,102.925,102.905,102.925,40879454.0
2007-02-20 17:48:00,102.63,102.64,102.62,102.62,148877593.0
2007-02-20 17:49:00,102.63,102.65,102.61,102.65,148877593.0
2007-02-20 17:50:00,102.925,102.925,102.918,102.925,148877593.0
2007-02-20 17:51:00,102.925,102.925,102.895,102.918,386064509.0
2007-02-20 17:52:00,102.915,102.917,102.9,102.915,159131330.0
2007-02-20 17:53:00,102.905,102.905,102.88,102.885,128277071.0
2007-02-20 17:54:00,102.885,102.9,102.875,102.89,311074977.0
2007-02-20 17:55:00,102.89,102.913,102.89,102.895,229874263.0
2007-02-20 17:56:00,102.89,102.91,102.875,102.885,167406953.0
2007-02-20 17:57:00,102.88,102.912,102.88,102.912,369964613.0
2007-02-20 17:58:00,102.9,102.917,102.875,102.9,815067518.0
2007-02-20 17:59:00,102.9,102.903,102.87,102.89,1216194448.0
2007-02-20 18:00:00,102.89,102.915,102.89,102.895,61497703.0
2007-02-20 18:01:00,102.895,102.905,102.885,102.885,111500030.0
2007-02-20 18:02:00,102.875,102.895,102.875,102.878,139199651.0
2007-02-20 18:03:00,102.862,102.865,102.81,102.865,572617991.0
2007-02-20 18:04:00,102.86,102.872,102.85,102.85,495290014.0
2007-02-20 18:05:00,102.855,102.88,102.855,102.865,143448997.0
2007-02-20 18:06:00,102.865,102.893,102.865,102.892,185556018.0
2007-02-20 18:07:00,102.9,102.911,102.895,102.91,173080733.0
2007-02-20 18:08:00,102.89,102.913,102.89,102.9,579808544.0
2007-02-20 18:09:00,102.89,102.908,102.88,102.89,84910084.0
2007-02-20 18:10:00,102.88,102.905,102.872,102.883,276226537.0
2007-02-20 18:11:00,102.888,102.89,102.87,102.875,138157814.0
2007-02-20 18:12:00,102.88,102.88,102.86,102.86,34128733.0
2007-02-20 18:13:00,102.855,102.878,102.855,102.87,345623045.0
2007-02-20 18:14:00,102.87,102.87,102.83,102.83,241598999.0
2007-02-20 18:15:00,102.835,102.843,102.81,102.81,304585228.0
2007-02-20 18:16:00,102.8,102.812,102.795,102.795,244648867.0
2007-02-20 18:17:00,102.79,102.81,102.785,102.785,493691383.0
2007-02-20 18:18:00,102.795,102.805,102.778,102.785,92366886.0
2007-02-20 18:19:00,102.79,102.791,102.77,102.783,461698477.0
2007-02-20 18:20:00,102.78,102.8,102.758,102.8,588409099.0
2007-02-20 18:21:00,102.795,102.815,102.79,102.802,258426319.0
2007-02-20 18:22:00,102.805,102.81,102.773,102.78,130903781.0
2007-02-20 18:23:00,102.785,102.805,102.775,102.805,500033098.0
2007-02-20 18:24:00,102.805,102.809,102.77,102.782,733390424.0
2007-02-20 18:25:00,102.78,102.825,102.78,102.793,327783209.0
2007-02-20 18:26:00,102.79,102.808,102.775,102.805,895011940.0
2007-02-20 18:27:00,102.805,102.811,102.77,102.8,416986803.0
2007-02-20 18:28:00,102.793,102.795,102.778,102.795,131086227.0
2007-02-20 18:29:00,102.79,102.8,102.72,102.73,458590982.0
2007-02-20 18:30:00,102.75,102.75,102.695,102.695,109053041.0
2007-02-20 18:31:00,102.705,102.705,102.69,102.695,128164667.0
2007-02-20 18:32:00,102.705,102.705,102.655,102.672,138357771.0
2007-02-20 18:33:00,102.665,102.7,102.64,102.7,86681507.0
2007-02-20 18:34:00,102.695,102.75,102.695,102.735,75353321.0
2007-02-20 18:35:00,102.735,102.74,102.7,102.715,99350784.0
2007-02-20 18:36:00,102.7,102.715,102.675,102.71,72127993.0
2007-02-20 18:37:00,102.697,102.742,102.697,102.71,98404969.0
2007-02-20 18:38:00,102.715,102.715,102.685,102.685,46673309.0
2007-02-20 18:39:00,102.68,102.7,102.63,102.65,70460639.0
2007-02-20 18:40:00,102.655,102.705,102.645,102.705,90749806.0
2007-02-20 18:41:00,102.69,102.705,102.678,102.7,69040620.0
2007-02-20 18:42:00,102.68,102.7,102.66,102.685,104790852.0
2007-02-20 18:43:00,102.693,102.73,102.655,102.73,98598853.0
2007-02-20 18:44:00,102.715,102.725,102.69,102.705,42466161.0
2007-02-20 18:45:00,102.705,102.705,102.665,102.692,162864462.0
2007-02-20 18:46:00,102.7,102.7,102.653,102.67,86027599.0
2007-02-20 18:47:00,102.667,102.685,102.64,102.653,64330148.0
2007-02-20 18:48:00,102.66,102.66,102.61,102.63,58233785.0
2007-02-20 18:49:00,102.635,102.635,102.6,102.63,151854534.0
2007-02-20 18:50:00,102.625,102.635,102.595,102.615,164312516.0
2007-02-20 18:51:00,102.62,102.645,102.62,102.64,75330633.0
2007-02-20 18:52:00,102.64,102.645,102.619,102.64,198766612.0
2007-02-20 18:53:00,102.575,102.63,102.575,102.6,95953274.0
2007-02-20 18:54:00,102.62,102.64,102.615,102.615,234721737.0
2007-02-20 18:55:00,102.615,102.645,102.615,102.645,638287320.0
2007-02-20 18:56:00,102.645,102.663,102.645,102.66,588905029.0
2007-02-20 18:57:00,102.66,102.66,102.635,102.66,489751414.0
2007-02-20 18:58:00,102.655,102.665,102.641,102.655,697877025.0
2007-02-20 18:59:00,102.65,102.662,102.637,102.64,564459132.0
2007-02-20 19:00:00,102.643,102.644,102.608,102.635,627600635.0
2007-02-20 19:01:00,102.64,102.645,102.623,102.625,78774175.0
2007-02-20 19:02:00,102.625,102.627,102.606,102.607,475922645.0
2007-02-20 19:03:00,102.575,102.642,102.575,102.605,122645265.0
2007-02-20 19:04:00,102.603,102.605,102.58,102.603,376009978.0
2007-02-20 19:05:00,102.603,102.625,102.59,102.615,208184312.0
2007-02-20 19:06:00,102.608,102.667,102.608,102.648,217657055.0
2007-02-20 19:07:00,102.643,102.674,102.643,102.66,340520254.0
2007-02-20 19:08:00,102.665,102.67,102.647,102.657,346394557.0
2007-02-20 19:09:00,102.652,102.68,102.652,102.663,75738092.0
2007-02-20 19:10:00,102.66,102.686,102.651,102.66,515370143.0
2007-02-20 19:11:00,102.655,102.695,102.655,102.685,145876102.0
2007-02-20 19:12:00,102.69,102.69,102.665,102.68,133759058.0
2007-02-20 19:13:00,102.675,102.689,102.665,102.685,386031714.0
2007-02-20 19:14:00,102.69,102.713,102.688,102.69,427859609.0
2007-02-20 19:15:00,102.69,102.711,102.68,102.68,679053316.0
2007-02-20 19:16:00,102.685,102.713,102.68,102.7,454965073.0
2007-02-20 19:17:00,102.7,102.705,102.685,102.705,278940293.0
2007-02-20 19:18:00,102.715,102.715,102.69,102.69,34104864.0
2007-02-20 19:19:00,102.68,102.707,102.67,102.68,666136681.0
2007-02-20 19:20:00,102.685,102.689,102.665,102.685,342881511.0
2007-02-20 19:21:00,102.682,102.695,102.667,102.67,710232253.0
2007-02-20 19:22:00,102.683,102.691,102.663,102.663,859506587.0
2007-02-20 19:23:00,102.663,102.677,102.653,102.675,181522894.0
2007-02-20 19:24:00,102.66,102.671,102.648,102.655,272590569.0
2007-02-20 19:25:00,102.66,102.689,102.657,102.663,390276589.0
2007-02-20 19:26:00,102.665,102.665,102.64,102.645,484745552.0
2007-02-20 19:27:00,102.642,102.645,102.625,102.635,257217341.0
2007-02-20 19:28:00,102.64,102.652,102.62,102.643,264880845.0
2007-02-20 19:29:00,102.643,102.658,102.63,102.658,373295090.0
2007-02-20 19:30:00,102.65,102.658,102.625,102.645,181251179.0
2007-02-20 19:31:00,102.645,102.66,102.635,102.635,366935259.0
2007-02-20 19:32:00,102.635,102.641,102.617,102.632,521992374.0
2007-02-20 19:33:00,102.62,102.647,102.617,102.647,567100717.0
2007-02-20 19:34:00,102.635,102.67,102.631,102.655,229895368.0
2007-02-20 19:35:00,102.53,102.53,102.53,102.53,58265449.0
2007-02-20 19:36:00,102.65,102.67,102.64,102.64,58265449.0
2007-02-20 19:37:00,102.648,102.667,102.647,102.652,164670538.0
2007-02-20 19:38:00,102.648,102.68,102.648,102.68,106682814.0
2007-02-20 19:39:00,102.68,102.695,102.66,102.66,76910802.0
2007-02-20 19:40:00,102.658,102.681,102.645,102.645,26884797.0
2007-02-20 19:41:00,102.685,102.685,102.66,102.66,214132449.0
2007-02-20 19:42:00,102.68,102.68,102.637,102.665,65152705.0
2007-02-20 19:43:00,102.663,102.664,102.641,102.655,158600231.0
2007-02-20 19:44:00,102.655,102.675,102.655,102.675,141242782.0
2007-02-20 19:45:00,102.675,102.675,102.65,102.66,386318208.0
2007-02-20 19:46:00,102.67,102.67,102.644,102.657,203608052.0
2007-02-20 19:47:00,102.655,102.673,102.639,102.645,102531219.0
2007-02-20 19:48:00,102.645,102.655,102.632,102.635,153718121.0
2007-02-20 19:49:00,102.645,102.66,102.645,102.655,39490785.0
2007-02-20 19:50:00,102.645,102.65,102.635,102.65,148368670.0
2007-02-20 19:51:00,102.66,102.66,102.62,102.635,65089335.0
2007-02-20 19:52:00,102.635,102.649,102.625,102.625,139605796.0
2007-02-20 19:53:00,102.625,102.657,102.625,102.635,119000813.0
2007-02-20 19:54:00,102.643,102.665,102.64,102.64,260504039.0
2007-02-20 19:55:00,102.628,102.635,102.62,102.635,56781291.0
2007-02-20 19:56:00,102.635,102.635,102.595,102.635,190492105.0
2007-02-20 19:57:00,102.635,102.635,102.625,102.635,64970417.0
2007-02-20 19:58:00,102.635,102.635,102.63,102.63,120290479.0
2007-02-20 19:59:00,102.615,102.623,102.575,102.575,500479050.0
2007-02-20 20:00:00,102.58,102.58,102.465,102.48,90541048.0
2007-02-20 20:01:00,102.495,102.51,102.465,102.51,74663416.0
2007-02-20 20:02:00,102.505,102.515,102.495,102.505,61215793.0
2007-02-20 20:03:00,102.51,102.515,102.505,102.515,226266043.0
2007-02-20 20:04:00,102.52,102.52,102.505,102.515,145627304.0
2007-02-20 20:05:00,102.515,102.525,102.495,102.515,184126374.0
2007-02-20 20:06:00,102.522,102.522,102.509,102.512,80513548.0
2007-02-20 20:07:00,102.507,102.534,102.505,102.525,54069438.0
2007-02-20 20:08:00,102.525,102.525,102.495,102.495,262365312.0
2007-02-20 20:09:00,102.495,102.525,102.495,102.525,172753570.0
2007-02-20 20:10:00,102.525,102.525,102.492,102.497,161125704.0
2007-02-20 20:11:00,102.515,102.521,102.5,102.52,69439190.0
2007-02-20 20:12:00,102.515,102.525,102.505,102.515,73711147.0
2007-02-20 20:13:00,102.52,102.52,102.488,102.49,85748417.0
2007-02-20 20:14:00,102.502,102.525,102.49,102.49,44404139.0
2007-02-20 20:15:00,102.512,102.513,102.464,102.513,30268336.0
2007-02-20 20:16:00,102.505,102.525,102.505,102.505,22403563.0
2007-02-20 20:17:00,102.513,102.528,102.513,102.52,133685727.0
2007-02-20 20:18:00,102.51,102.53,102.489,102.5,257343530.0
2007-02-20 20:19:00,102.505,102.515,102.493,102.493,112459588.0
2007-02-20 20:20:00,102.495,102.5,102.495,102.5,2672250.0
2007-02-20 20:21:00,102.5,102.52,102.5,102.52,113221921.0
2007-02-20 20:22:00,102.515,102.54,102.505,102.525,44876591.0
2007-02-20 20:23:00,102.52,102.525,102.513,102.513,83179298.0
2007-02-20 20:24:00,102.53,102.53,102.523,102.53,24300765.0
2007-02-20 20:25:00,102.525,102.545,102.493,102.525,109559380.0
2007-02-20 20:26:00,102.45,102.47,102.45,102.47,429377405.0
2007-02-20 20:27:00,102.535,102.549,102.533,102.533,429377405.0
2007-02-20 20:28:00,102.48,102.48,102.47,102.47,99020559.0
2007-02-20 20:29:00,102.54,102.545,102.501,102.53,99020559.0
2007-02-20 20:30:00,102.54,102.555,102.54,102.54,79017953.0
2007-02-20 20:31:00,102.543,102.543,102.525,102.53,299544276.0
2007-02-20 20:32:00,102.535,102.553,102.535,102.545,226074184.0
2007-02-20 20:33:00,102.545,102.545,102.53,102.53,99804423.0
2007-02-20 20:34:00,102.532,102.545,102.498,102.545,85296474.0
2007-02-20 20:35:00,102.555,102.561,102.542,102.55,62665408.0
2007-02-20 20:36:00,102.548,102.548,102.535,102.545,18959808.0
2007-02-20 20:37:00,102.44,102.44,102.42,102.44,276278621.0
2007-02-20 20:38:00,102.545,102.55,102.517,102.55,276278621.0
2007-02-20 20:39:00,102.55,102.55,102.52,102.52,74282901.0
2007-02-20 20:40:00,102.52,102.525,102.518,102.525,132172231.0
2007-02-20 20:41:00,102.523,102.53,102.505,102.525,326314984.0
2007-02-20 20:42:00,102.42,102.42,102.41,102.41,91103968.0
2007-02-20 20:43:00,102.525,102.525,102.5,102.512,91103968.0
2007-02-20 20:44:00,102.52,102.52,102.49,102.505,57124122.0
2007-02-20 20:45:00,102.51,102.51,102.495,102.502,79924354.0
2007-02-20 20:46:00,102.505,102.509,102.491,102.495,50909139.0
2007-02-20 20:47:00,102.495,102.505,102.485,102.505,40127151.0
2007-02-20 20:48:00,102.51,102.51,102.485,102.49,97043928.0
2007-02-20 20:49:00,102.492,102.492,102.465,102.465,61410357.0
2007-02-20 20:50:00,102.452,102.465,102.44,102.452,173545224.0
2007-02-20 20:51:00,102.455,102.465,102.45,102.453,20144058.0
2007-02-20 20:52:00,102.465,102.473,102.46,102.46,71057411.0
2007-02-20 20:53:00,102.465,102.472,102.445,102.445,102648812.0
2007-02-20 20:54:00,102.445,102.46,102.427,102.46,80795828.0
2007-02-20 20:55:00,102.455,102.47,102.449,102.455,143199166.0
2007-02-20 20:56:00,102.455,102.47,102.449,102.452,310863559.0
2007-02-20 20:57:00,102.455,102.468,102.455,102.455,81787211.0
2007-02-20 20:58:00,102.455,102.455,102.43,102.442,485008776.0
2007-02-20 20:59:00,102.435,102.455,102.435,102.455,6134961.0
2007-02-20 21:00:00,102.445,102.445,102.43,102.443,56451817.0
2007-02-20 21:01:00,102.433,102.46,102.433,102.443,114039677.0
2007-02-20 21:02:00,102.438,102.44,102.428,102.43,139370802.0
2007-02-20 21:03:00,102.43,102.44,102.43,102.43,37753066.0
2007-02-20 21:04:00,102.44,102.44,102.424,102.43,180089222.0
2007-02-20 21:05:00,102.43,102.445,102.43,102.435,87785289.0
2007-02-20 21:06:00,102.44,102.445,102.435,102.445,464446491.0
2007-02-20 21:07:00,102.445,102.445,102.425,102.445,101852997.0
2007-02-20 21:08:00,102.43,102.44,102.42,102.435,68745246.0
2007-02-20 21:09:00,102.435,102.443,102.435,102.435,82436467.0
2007-02-20 21:10:00,102.445,102.445,102.423,102.423,47172140.0
2007-02-20 21:11:00,102.44,102.45,102.437,102.45,41793651.0
2007-02-20 21:12:00,102.435,102.44,102.42,102.42,78485760.0
2007-02-20 21:13:00,102.43,102.445,102.428,102.445,62684508.0
2007-02-20 21:14:00,102.445,102.455,102.435,102.45,199876364.0
2007-02-20 21:15:00,102.445,102.445,102.418,102.435,384510845.0
2007-02-20 21:16:00,102.433,102.434,102.429,102.43,51887054.0
2007-02-20 21:17:00,102.425,102.44,102.425,102.43,252351244.0
2007-02-20 21:18:00,102.43,102.43,102.395,102.42,83115579.0
2007-02-20 21:19:00,102.42,102.42,102.41,102.415,49174574.0
2007-02-20 21:20:00,102.413,102.442,102.335,102.335,273345856.0
2007-02-20 21:21:00,102.433,102.446,102.426,102.445,526560754.0
2007-02-20 21:22:00,102.44,102.459,102.44,102.455,83942299.0
2007-02-20 21:23:00,102.455,102.475,102.455,102.455,75400205.0
2007-02-20 21:24:00,102.465,102.47,102.454,102.46,151457555.0
2007-02-20 21:25:00,102.455,102.46,102.45,102.455,151115249.0
2007-02-20 21:26:00,102.462,102.462,102.45,102.46,502284225.0
2007-02-20 21:27:00,102.47,102.47,102.47,102.47,21552756.0
2007-02-20 21:28:00,102.47,102.487,102.47,102.47,1017989225.0
2007-02-20 21:29:00,102.473,102.473,102.458,102.458,21676722.0
2007-02-20 21:30:00,102.465,102.465,102.45,102.455,148286503.0
2007-02-20 21:31:00,102.457,102.469,102.456,102.465,842072578.0
2007-02-20 21:32:00,102.465,102.465,102.43,102.445,430547442.0
2007-02-20 21:33:00,102.445,102.445,102.405,102.435,64088416.0
2007-02-20 21:34:00,102.435,102.443,102.42,102.427,106216476.0
2007-02-20 21:35:00,102.435,102.445,102.425,102.425,114118772.0
2007-02-20 21:36:00,102.41,102.435,102.41,102.435,131741417.0
2007-02-20 21:37:00,102.43,102.44,102.415,102.44,73025691.0
2007-02-20 21:38:00,102.428,102.432,102.408,102.427,182974167.0
2007-02-20 21:39:00,102.38,102.43,102.38,102.4,96907689.0
2007-02-20 21:40:00,102.415,102.415,102.405,102.405,988251801.0
2007-02-20 21:41:00,102.385,102.415,102.385,102.402,555251862.0
2007-02-20 21:42:00,102.415,102.43,102.39,102.39,358824638.0
2007-02-20 21:43:00,102.39,102.41,102.388,102.403,303245265.0
2007-02-20 21:44:00,102.4,102.409,102.385,102.385,146110121.0
2007-02-20 21:45:00,102.395,102.398,102.375,102.385,455164251.0
2007-02-20 21:46:00,102.39,102.395,102.382,102.385,402995046.0
2007-02-20 21:47:00,102.387,102.405,102.379,102.405,376704859.0
2007-02-20 21:48:00,102.405,102.434,102.4,102.4,40338610.0
2007-02-20 21:49:00,102.415,102.441,102.415,102.425,202231299.0
2007-02-20 21:50:00,102.425,102.45,102.425,102.425,373108572.0
2007-02-20 21:51:00,102.425,102.43,102.415,102.415,34411300.0
2007-02-20 21:52:00,102.43,102.43,102.399,102.4,158531321.0
2007-02-20 21:53:00,102.405,102.432,102.405,102.43,167575382.0
2007-02-20 21:54:00,102.43,102.448,102.425,102.435,312870742.0
2007-02-20 21:55:00,102.45,102.47,102.445,102.45,453595201.0
2007-02-20 21:56:00,102.45,102.45,102.425,102.428,132796338.0
2007-02-20 21:57:00,102.415,102.432,102.41,102.425,257991101.0
2007-02-20 21:58:00,102.425,102.43,102.42,102.42,93624824.0
2007-02-20 21:59:00,102.425,102.465,102.425,102.465,905883982.0
2007-02-20 22:00:00,102.433,102.437,102.418,102.435,106492053.0
2007-02-20 22:01:00,102.435,102.455,102.435,102.44,631529910.0
2007-02-20 22:02:00,102.44,102.44,102.419,102.435,376928467.0
2007-02-20 22:03:00,102.44,102.445,102.425,102.43,369172851.0
2007-02-20 22:04:00,102.435,102.443,102.418,102.43,200270277.0
2007-02-20 22:05:00,102.435,102.436,102.42,102.425,833652580.0
2007-02-20 22:06:00,102.425,102.441,102.425,102.43,49246267.0
2007-02-20 22:07:00,102.43,102.43,102.401,102.425,458273861.0
2007-02-20 22:08:00,102.42,102.45,102.42,102.45,62491686.0
2007-02-20 22:09:00,102.44,102.45,102.435,102.45,62305898.0
2007-02-20 22:10:00,102.45,102.455,102.427,102.45,89084493.0
2007-02-20 22:11:00,102.445,102.445,102.435,102.445,48173553.0
2007-02-20 22:12:00,102.44,102.465,102.44,102.46,97823916.0
2007-02-20 22:13:00,102.453,102.455,102.431,102.435,64907286.0
2007-02-20 22:14:00,102.445,102.448,102.435,102.435,83679031.0
2007-02-20 22:16:00,102.44,102.44,102.43,102.43,125622938.0
2007-02-20 22:17:00,102.435,102.465,102.42,102.465,84831842.0
2007-02-20 22:18:00,102.45,102.456,102.438,102.455,172102940.0
2007-02-20 22:19:00,102.455,102.47,102.445,102.445,106280113.0
2007-02-20 22:20:00,102.49,102.51,102.49,102.49,62899582.0
2007-02-20 22:21:00,102.445,102.466,102.442,102.45,62899582.0
2007-02-20 22:22:00,102.445,102.47,102.445,102.447,142359815.0
2007-02-20 22:23:00,102.465,102.465,102.451,102.46,125005066.0
2007-02-20 22:24:00,102.47,102.481,102.455,102.455,128428946.0
2007-02-20 22:25:00,102.45,102.47,102.437,102.455,71615307.0
2007-02-20 22:26:00,102.455,102.459,102.443,102.445,33012986.0
2007-02-20 22:27:00,102.44,102.465,102.44,102.465,63963788.0
2007-02-20 22:28:00,102.465,102.471,102.45,102.455,80021171.0
2007-02-20 22:29:00,102.455,102.46,102.397,102.45,85901111.0
2007-02-20 22:30:00,102.45,102.457,102.435,102.435,79432956.0
2007-02-20 22:31:00,102.438,102.445,102.43,102.43,99900652.0
2007-02-20 22:32:00,102.435,102.445,102.433,102.437,57816699.0
2007-02-20 22:33:00,102.43,102.445,102.42,102.445,50133253.0
2007-02-20 22:34:00,102.435,102.445,102.41,102.437,69465753.0
2007-02-20 22:35:00,102.435,102.435,102.425,102.425,114725629.0
2007-02-20 22:36:00,102.435,102.445,102.388,102.425,68202812.0
2007-02-20 22:37:00,102.43,102.45,102.43,102.45,16046607.0
2007-02-20 22:38:00,102.445,102.445,102.425,102.425,52308935.0
2007-02-20 22:39:00,102.437,102.451,102.429,102.437,201682591.0
2007-02-20 22:40:00,102.428,102.44,102.428,102.435,72576879.0
2007-02-20 22:41:00,102.435,102.435,102.4,102.4,281255069.0
2007-02-20 22:42:00,102.405,102.435,102.405,102.435,140869775.0
2007-02-20 22:43:00,102.437,102.455,102.405,102.455,40680071.0
2007-02-20 22:44:00,102.44,102.44,102.425,102.427,188390795.0
2007-02-20 22:45:00,102.43,102.46,102.43,102.435,41850763.0
2007-02-20 22:46:00,102.435,102.44,102.42,102.42,66105353.0
2007-02-20 22:47:00,102.435,102.442,102.428,102.43,138013405.0
2007-02-20 22:48:00,102.435,102.455,102.425,102.445,51675402.0
2007-02-20 22:49:00,102.465,102.465,102.445,102.46,35466338.0
2007-02-20 22:50:00,102.45,102.462,102.45,102.46,70554170.0
2007-02-20 22:51:00,102.453,102.459,102.45,102.45,29144716.0
2007-02-20 22:52:00,102.445,102.457,102.44,102.455,87611735.0
2007-02-20 22:53:00,102.59,102.59,102.57,102.57,66924452.0
2007-02-20 22:54:00,102.445,102.46,102.445,102.455,66924452.0
2007-02-20 22:55:00,102.45,102.465,102.448,102.465,79997055.0
2007-02-20 22:56:00,102.465,102.465,102.45,102.45,68832779.0
2007-02-20 22:57:00,102.445,102.475,102.445,102.465,40887042.0
2007-02-20 22:58:00,102.47,102.47,102.406,102.46,190245068.0
2007-02-20 22:59:00,102.465,102.465,102.442,102.445,48012094.0
2007-02-20 23:00:00,102.445,102.49,102.425,102.44,69556597.0
2007-02-20 23:01:00,102.445,102.47,102.43,102.46,141320874.0
2007-02-20 23:02:00,102.465,102.495,102.461,102.485,64402638.0
2007-02-20 23:03:00,102.485,102.555,102.485,102.495,42982995.0
2007-02-20 23:04:00,102.48,102.503,102.463,102.475,54572352.0
2007-02-20 23:05:00,102.478,102.48,102.46,102.475,61045665.0
2007-02-20 23:06:00,102.475,102.475,102.428,102.47,37328144.0
2007-02-20 23:07:00,102.455,102.482,102.455,102.482,68399306.0
2007-02-20 23:08:00,102.48,102.48,102.455,102.47,84995182.0
2007-02-20 23:09:00,102.475,102.485,102.474,102.475,102481264.0
2007-02-20 23:10:00,102.53,102.54,102.53,102.54,64390194.0
2007-02-20 23:11:00,102.473,102.515,102.449,102.48,64390194.0
2007-02-20 23:12:00,102.505,102.505,102.47,102.475,50484726.0
2007-02-20 23:13:00,102.475,102.49,102.475,102.475,25512200.0
2007-02-20 23:14:00,102.485,102.491,102.48,102.49,11646838.0
2007-02-20 23:15:00,102.495,102.5,102.48,102.5,42203138.0
2007-02-20 23:16:00,102.5,102.508,102.475,102.48,65871260.0
2007-02-20 23:17:00,102.485,102.507,102.475,102.507,40945918.0
2007-02-20 23:18:00,102.51,102.518,102.495,102.495,32163699.0
2007-02-20 23:19:00,102.485,102.51,102.485,102.51,128381737.0
2007-02-20 23:20:00,102.5,102.501,102.49,102.498,116189922.0
2007-02-20 23:21:00,102.495,102.53,102.495,102.53,102167480.0
2007-02-20 23:22:00,102.53,102.531,102.497,102.497,84110353.0
2007-02-20 23:23:00,102.505,102.516,102.505,102.505,20089764.0
2007-02-20 23:24:00,102.505,102.506,102.495,102.505,38677814.0
2007-02-20 23:25:00,102.503,102.503,102.49,102.49,13412917.0
2007-02-20 23:26:00,102.49,102.495,102.48,102.495,145780867.0
2007-02-20 23:27:00,102.49,102.505,102.479,102.505,85758441.0
2007-02-20 23:28:00,102.5,102.5,102.482,102.5,114284497.0
2007-02-20 23:29:00,102.505,102.505,102.48,102.505,69819683.0
2007-02-20 23:30:00,102.5,102.513,102.49,102.49,121437638.0
2007-02-20 23:31:00,102.5,102.515,102.498,102.515,45512912.0
2007-02-20 23:32:00,102.505,102.505,102.485,102.485,55890187.0
2007-02-20 23:34:00,102.503,102.505,102.49,102.505,33554421.0
2007-02-20 23:35:00,102.5,102.5,102.495,102.495,70711894.0
2007-02-20 23:36:00,102.49,102.517,102.49,102.51,84625810.0
2007-02-20 23:37:00,102.515,102.532,102.505,102.505,94924532.0
2007-02-20 23:38:00,102.505,102.526,102.501,102.523,123131974.0
2007-02-20 23:39:00,102.52,102.551,102.515,102.53,90026513.0
2007-02-20 23:40:00,102.533,102.547,102.533,102.545,77187217.0
2007-02-20 23:41:00,102.545,102.575,102.545,102.575,57268406.0
2007-02-20 23:42:00,102.575,102.595,102.555,102.56,98828302.0
2007-02-20 23:43:00,102.575,102.575,102.54,102.54,219244319.0
2007-02-20 23:44:00,102.54,102.557,102.538,102.54,137262009.0
2007-02-20 23:45:00,102.55,102.55,102.519,102.52,63464838.0
2007-02-20 23:46:00,102.54,102.555,102.53,102.555,25856419.0
2007-02-20 23:47:00,102.565,102.565,102.541,102.55,39590955.0
2007-02-20 23:48:00,102.555,102.591,102.555,102.578,68803879.0
2007-02-20 23:50:00,102.575,102.59,102.57,102.59,65417834.0
2007-02-20 23:51:00,102.57,102.59,102.56,102.585,90195924.0
2007-02-20 23:52:00,102.6,102.6,102.58,102.59,100971855.0
2007-02-20 23:53:00,102.573,102.59,102.54,102.563,116062100.0
2007-02-20 23:54:00,102.575,102.575,102.5,102.56,22448369.0
2007-02-20 23:55:00,102.552,102.581,102.552,102.56,76942528.0
2007-02-20 23:56:00,102.55,102.568,102.542,102.565,62244356.0
2007-02-20 23:57:00,102.55,102.55,102.507,102.545,328502190.0
2007-02-20 23:58:00,102.54,102.595,102.522,102.55,53299297.0
2007-02-20 23:59:00,102.55,102.575,102.507,102.507,89941316.0
2007-02-21 00:00:00,102.5,102.541,102.5,102.515,100525272.0
2007-02-21 00:01:00,102.52,102.54,102.515,102.52,160477199.0
2007-02-21 00:02:00,102.525,102.525,102.492,102.495,97420672.0
2007-02-21 00:03:00,102.49,102.515,102.49,102.49,112258290.0
2007-02-21 00:04:00,102.495,102.52,102.495,102.52,60871039.0
2007-02-21 00:05:00,102.515,102.54,102.493,102.51,91613844.0
2007-02-21 00:06:00,102.51,102.54,102.5,102.52,30773262.0
2007-02-21 00:07:00,102.522,102.536,102.514,102.52,55187849.0
2007-02-21 00:09:00,102.53,102.54,102.53,102.54,72682601.0
2007-02-21 00:10:00,102.52,102.535,102.507,102.535,72682601.0
2007-02-21 00:11:00,102.533,102.533,102.463,102.49,51493556.0
2007-02-21 00:12:00,102.485,102.5,102.485,102.495,76594906.0
2007-02-21 00:13:00,102.495,102.495,102.445,102.445,13283711.0
2007-02-21 00:14:00,102.455,102.455,102.44,102.44,21682439.0
2007-02-21 00:15:00,102.445,102.45,102.425,102.45,83114431.0
2007-02-21 00:16:00,102.45,102.47,102.435,102.47,55998143.0
2007-02-21 00:17:00,102.47,102.47,102.402,102.445,78460095.0
2007-02-21 00:18:00,102.445,102.448,102.44,102.445,21674480.0
2007-02-21 00:19:00,102.53,102.54,102.51,102.51,17633276.0
2007-02-21 00:20:00,102.445,102.475,102.445,102.475,17633276.0
2007-02-21 00:21:00,102.48,102.48,102.457,102.46,118313543.0
2007-02-21 00:22:00,102.475,102.485,102.467,102.475,60017397.0
2007-02-21 00:23:00,102.475,102.475,102.465,102.465,27915395.0
2007-02-21 00:24:00,102.465,102.465,102.45,102.46,29523753.0
2007-02-21 00:25:00,102.453,102.48,102.453,102.46,21825490.0
2007-02-21 00:26:00,102.465,102.493,102.465,102.47,48758103.0
2007-02-21 00:27:00,102.475,102.485,102.458,102.46,189824519.0
2007-02-21 00:28:00,102.48,102.48,102.46,102.465,106157139.0
2007-02-21 00:29:00,102.47,102.475,102.467,102.475,56709686.0
2007-02-21 00:30:00,102.48,102.48,102.477,102.48,3368767.0
2007-02-21 00:31:00,102.47,102.473,102.47,102.473,27308008.0
2007-02-21 00:32:00,102.475,102.489,102.465,102.465,45592745.0
2007-02-21 00:33:00,102.48,102.49,102.48,102.485,43576102.0
2007-02-21 00:34:00,102.48,102.483,102.456,102.473,201533074.0
2007-02-21 00:35:00,102.47,102.485,102.468,102.475,86934239.0
2007-02-21 00:36:00,102.47,102.486,102.466,102.485,110295537.0
2007-02-21 00:37:00,102.62,102.62,102.6,102.6,97265312.0
2007-02-21 00:38:00,102.61,102.62,102.61,102.62,97265312.0
2007-02-21 00:39:00,102.49,102.49,102.48,102.48,97265312.0
2007-02-21 00:40:00,102.485,102.485,102.478,102.48,26678820.0
2007-02-21 00:41:00,102.48,102.495,102.478,102.495,58138818.0
2007-02-21 00:42:00,102.495,102.497,102.483,102.49,43804959.0
2007-02-21 00:43:00,102.475,102.48,102.47,102.48,210223186.0
2007-02-21 00:44:00,102.48,102.498,102.457,102.483,151176109.0
2007-02-21 00:45:00,102.49,102.49,102.46,102.465,80389241.0
2007-02-21 00:46:00,102.485,102.5,102.485,102.495,69172762.0
2007-02-21 00:47:00,102.485,102.485,102.465,102.485,47813951.0
2007-02-21 00:48:00,102.495,102.523,102.483,102.518,51377946.0
2007-02-21 00:49:00,102.517,102.517,102.484,102.485,80795646.0
2007-02-21 00:51:00,102.495,102.525,102.495,102.525,54994008.0
2007-02-21 00:52:00,102.53,102.543,102.508,102.508,93521300.0
2007-02-21 00:53:00,102.512,102.512,102.5,102.5,52716758.0
2007-02-21 00:55:00,102.505,102.532,102.505,102.532,89276444.0
2007-02-21 00:58:00,102.51,102.538,102.509,102.53,74910062.0
2007-02-21 00:59:00,102.53,102.543,102.528,102.542,101146888.0
2007-02-21 01:00:00,102.535,102.535,102.5,102.515,60391184.0
2007-02-21 01:01:00,102.515,102.531,102.515,102.525,60863324.0
2007-02-21 01:02:00,102.528,102.535,102.515,102.535,78523197.0
2007-02-21 01:03:00,102.54,102.54,102.5,102.523,94290027.0
2007-02-21 01:04:00,102.525,102.525,102.501,102.51,70034248.0
2007-02-21 01:05:00,102.498,102.535,102.498,102.525,150207259.0
2007-02-21 01:06:00,102.535,102.535,102.51,102.51,199205139.0
2007-02-21 01:07:00,102.52,102.54,102.515,102.525,100836687.0
2007-02-21 01:08:00,102.57,102.57,102.56,102.57,111550241.0
2007-02-21 01:09:00,102.518,102.541,102.515,102.54,111550241.0
2007-02-21 01:10:00,102.538,102.548,102.523,102.535,202780667.0
2007-02-21 01:11:00,102.54,102.544,102.532,102.535,81429580.0
2007-02-21 01:12:00,102.52,102.537,102.515,102.535,50780969.0
2007-02-21 01:13:00,102.535,102.537,102.515,102.537,51734965.0
2007-02-21 01:14:00,102.61,102.61,102.6,102.6,235605334.0
2007-02-21 01:15:00,102.53,102.54,102.525,102.528,235605334.0
2007-02-21 01:16:00,102.535,102.535,102.525,102.535,73565028.0
2007-02-21 01:17:00,102.535,102.54,102.532,102.533,38770534.0
2007-02-21 01:18:00,102.533,102.542,102.53,102.542,79927042.0
2007-02-21 01:19:00,102.555,102.555,102.499,102.515,68106183.0
2007-02-21 01:20:00,102.5,102.54,102.5,102.54,85979768.0
2007-02-21 01:21:00,102.52,102.54,102.518,102.537,105799281.0
2007-02-21 01:22:00,102.53,102.533,102.52,102.525,46668707.0
2007-02-21 01:23:00,102.525,102.551,102.525,102.545,198466615.0
2007-02-21 01:24:00,102.545,102.546,102.535,102.54,206993695.0
2007-02-21 01:25:00,102.54,102.585,102.54,102.585,50114225.0
2007-02-21 01:26:00,102.59,102.59,102.565,102.575,47139595.0
2007-02-21 01:27:00,102.57,102.586,102.562,102.565,75642732.0
2007-02-21 01:28:00,102.62,102.62,102.61,102.62,31466913.0
2007-02-21 01:29:00,102.565,102.578,102.545,102.56,31466913.0
2007-02-21 01:30:00,102.56,102.583,102.525,102.567,73523066.0
2007-02-21 01:31:00,102.575,102.59,102.571,102.573,151490785.0
2007-02-21 01:32:00,102.585,102.595,102.57,102.595,76834442.0
2007-02-21 01:33:00,102.58,102.594,102.577,102.59,74265694.0
2007-02-21 01:34:00,102.583,102.586,102.575,102.575,39093683.0
2007-02-21 01:35:00,102.565,102.595,102.545,102.545,90442783.0
2007-02-21 01:36:00,102.585,102.595,102.573,102.595,65281400.0
2007-02-21 01:37:00,102.587,102.62,102.587,102.62,76402076.0
2007-02-21 01:38:00,102.612,102.626,102.611,102.625,39300086.0
2007-02-21 01:39:00,102.625,102.64,102.615,102.627,115902169.0
2007-02-21 01:40:00,102.627,102.627,102.605,102.625,74338799.0
2007-02-21 01:41:00,102.63,102.635,102.617,102.63,119641543.0
2007-02-21 01:42:00,102.625,102.625,102.6,102.6,110127116.0
2007-02-21 01:43:00,102.603,102.61,102.603,102.61,61861261.0
2007-02-21 01:44:00,102.605,102.627,102.605,102.61,59843822.0
2007-02-21 01:45:00,102.61,102.619,102.61,102.615,90890702.0
2007-02-21 01:46:00,102.605,102.609,102.575,102.58,20950969.0
2007-02-21 01:47:00,102.582,102.59,102.541,102.59,69272520.0
2007-02-21 01:48:00,102.577,102.595,102.556,102.58,49063199.0
2007-02-21 01:49:00,102.565,102.585,102.56,102.56,32324814.0
2007-02-21 01:50:00,102.562,102.57,102.547,102.547,124294532.0
2007-02-21 01:51:00,102.565,102.58,102.501,102.535,56557306.0
2007-02-21 01:52:00,102.535,102.585,102.525,102.575,36921345.0
2007-02-21 01:53:00,102.58,102.58,102.549,102.565,66915235.0
2007-02-21 01:54:00,102.565,102.578,102.563,102.565,169538394.0
2007-02-21 01:55:00,102.565,102.58,102.545,102.545,51498574.0
2007-02-21 01:56:00,102.57,102.58,102.569,102.572,91552897.0
2007-02-21 01:57:00,102.575,102.581,102.565,102.57,83107104.0
2007-02-21 01:58:00,102.567,102.577,102.567,102.57,123226108.0
2007-02-21 01:59:00,102.57,102.583,102.52,102.525,54702087.0
2007-02-21 02:00:00,102.535,102.547,102.535,102.54,59458789.0
2007-02-21 02:01:00,102.54,102.542,102.518,102.537,124975772.0
2007-02-21 02:02:00,102.54,102.542,102.525,102.525,75682631.0
2007-02-21 02:03:00,102.532,102.534,102.52,102.53,91379279.0
2007-02-21 02:04:00,102.505,102.535,102.505,102.535,50429468.0
2007-02-21 02:05:00,102.515,102.535,102.515,102.53,158107241.0
2007-02-21 02:06:00,102.535,102.545,102.51,102.545,72852728.0
2007-02-21 02:07:00,102.555,102.559,102.535,102.555,38657044.0
2007-02-21 02:08:00,102.555,102.594,102.517,102.517,25424580.0
2007-02-21 02:09:00,102.547,102.567,102.547,102.547,114981065.0
2007-02-21 02:10:00,102.545,102.555,102.54,102.555,33331423.0
2007-02-21 02:11:00,102.57,102.607,102.566,102.607,50716560.0
2007-02-21 02:12:00,102.61,102.61,102.558,102.602,65692288.0
2007-02-21 02:13:00,102.6,102.614,102.595,102.595,19898348.0
2007-02-21 02:14:00,102.605,102.609,102.6,102.6,88734453.0
2007-02-21 02:15:00,102.6,102.62,102.598,102.605,64100066.0
2007-02-21 02:16:00,102.61,102.619,102.608,102.618,67556251.0
2007-02-21 02:17:00,102.62,102.62,102.595,102.595,103776022.0
2007-02-21 02:18:00,102.6,102.613,102.592,102.61,126806087.0
2007-02-21 02:19:00,102.605,102.612,102.594,102.612,68263357.0
2007-02-21 02:20:00,102.612,102.612,102.597,102.605,117084723.0
2007-02-21 02:21:00,102.605,102.606,102.581,102.582,42171999.0
2007-02-21 02:22:00,102.59,102.595,102.565,102.577,72425895.0
2007-02-21 02:23:00,102.585,102.595,102.585,102.595,62861243.0
2007-02-21 02:24:00,102.72,102.73,102.72,102.72,38338415.0
2007-02-21 02:25:00,102.595,102.61,102.592,102.593,38338415.0
2007-02-21 02:26:00,102.6,102.624,102.597,102.6,77513509.0
2007-02-21 02:27:00,102.605,102.615,102.605,102.615,78966537.0
2007-02-21 02:28:00,102.603,102.625,102.599,102.625,138956870.0
2007-02-21 02:29:00,102.617,102.626,102.573,102.61,74604836.0
2007-02-21 02:30:00,102.61,102.643,102.607,102.625,34617064.0
2007-02-21 02:31:00,102.605,102.643,102.605,102.625,141624624.0
2007-02-21 02:32:00,102.625,102.625,102.605,102.605,75318858.0
2007-02-21 02:33:00,102.605,102.615,102.605,102.612,27946574.0
2007-02-21 02:34:00,102.615,102.617,102.61,102.61,50722899.0
2007-02-21 02:35:00,102.61,102.625,102.6,102.625,216316953.0
2007-02-21 02:36:00,102.625,102.651,102.625,102.64,190980183.0
2007-02-21 02:37:00,102.64,102.675,102.64,102.64,46464265.0
2007-02-21 02:38:00,102.647,102.688,102.647,102.67,97188388.0
2007-02-21 02:39:00,102.69,102.69,102.655,102.655,80983111.0
2007-02-21 02:40:00,102.67,102.695,102.642,102.695,67699984.0
2007-02-21 02:41:00,102.682,102.688,102.663,102.663,81599838.0
2007-02-21 02:42:00,102.673,102.685,102.67,102.685,40588919.0
2007-02-21 02:43:00,102.685,102.695,102.685,102.685,81090200.0
2007-02-21 02:44:00,102.678,102.683,102.655,102.655,215953558.0
2007-02-21 02:45:00,102.66,102.72,102.66,102.72,54828167.0
2007-02-21 02:46:00,102.722,102.722,102.67,102.685,55384827.0
2007-02-21 02:47:00,102.685,102.706,102.683,102.69,56360672.0
2007-02-21 02:48:00,102.705,102.72,102.693,102.705,89091441.0
2007-02-21 02:49:00,102.705,102.706,102.683,102.688,199097369.0
2007-02-21 02:50:00,102.69,102.705,102.687,102.698,112620138.0
2007-02-21 02:51:00,102.7,102.7,102.662,102.677,244001593.0
2007-02-21 02:52:00,102.69,102.71,102.69,102.71,4528946.0
2007-02-21 02:53:00,102.69,102.715,102.665,102.715,186924212.0
2007-02-21 02:54:00,102.715,102.76,102.688,102.723,153869351.0
2007-02-21 02:55:00,102.745,102.773,102.74,102.765,77113242.0
2007-02-21 02:56:00,102.763,102.772,102.763,102.77,100021246.0
2007-02-21 02:57:00,102.765,102.765,102.745,102.758,77066636.0
2007-02-21 02:58:00,102.755,102.759,102.743,102.755,58879097.0
2007-02-21 02:59:00,102.755,102.778,102.755,102.77,60451637.0
2007-02-21 03:00:00,102.767,102.81,102.73,102.81,98324963.0
2007-02-21 03:01:00,102.81,102.831,102.805,102.825,73225868.0
2007-02-21 03:02:00,102.855,102.875,102.84,102.84,81219971.0
2007-02-21 03:03:00,102.855,102.855,102.825,102.825,45552487.0
2007-02-21 03:04:00,102.822,102.832,102.806,102.81,85090016.0
2007-02-21 03:05:00,102.8,102.815,102.77,102.775,142939481.0
2007-02-21 03:06:00,102.775,102.775,102.755,102.772,55974473.0
2007-02-21 03:07:00,102.758,102.775,102.728,102.76,102511567.0
2007-02-21 03:08:00,102.76,102.767,102.72,102.75,51487697.0
2007-02-21 03:09:00,102.75,102.764,102.707,102.752,88121609.0
2007-02-21 03:10:00,102.745,102.78,102.743,102.767,89089915.0
2007-02-21 03:11:00,102.768,102.78,102.76,102.765,54127630.0
2007-02-21 03:12:00,102.755,102.766,102.755,102.765,47713750.0
2007-02-21 03:13:00,102.7,102.71,102.69,102.71,73154282.0
2007-02-21 03:14:00,102.755,102.78,102.755,102.78,73154282.0
2007-02-21 03:15:00,102.773,102.79,102.763,102.79,147215998.0
2007-02-21 03:16:00,102.79,102.795,102.77,102.775,213402893.0
2007-02-21 03:17:00,102.79,102.79,102.763,102.775,46482342.0
2007-02-21 03:18:00,102.775,102.785,102.727,102.745,62717171.0
2007-02-21 03:19:00,102.745,102.745,102.725,102.725,28414976.0
2007-02-21 03:20:00,102.725,102.74,102.722,102.74,103133612.0
2007-02-21 03:21:00,102.73,102.73,102.682,102.698,24332942.0
2007-02-21 03:22:00,102.695,102.725,102.695,102.72,164753601.0
2007-02-21 03:23:00,102.725,102.735,102.716,102.72,102229621.0
2007-02-21 03:24:00,102.715,102.74,102.705,102.74,92375132.0
2007-02-21 03:25:00,102.743,102.763,102.725,102.75,208972498.0
2007-02-21 03:26:00,102.755,102.755,102.745,102.745,40494473.0
2007-02-21 03:27:00,102.73,102.755,102.73,102.745,48328116.0
2007-02-21 03:28:00,102.743,102.751,102.743,102.75,25313316.0
2007-02-21 03:29:00,102.76,102.76,102.73,102.73,3229264.0
2007-02-21 03:30:00,102.725,102.725,102.715,102.715,62614200.0
2007-02-21 03:31:00,102.71,102.72,102.703,102.72,107740931.0
2007-02-21 03:32:00,102.72,102.73,102.71,102.725,201362593.0
2007-02-21 03:33:00,102.72,102.735,102.72,102.735,53439394.0
2007-02-21 03:34:00,102.73,102.74,102.73,102.733,20314121.0
2007-02-21 03:35:00,102.74,102.745,102.735,102.735,29333089.0
2007-02-21 03:36:00,102.735,102.737,102.715,102.735,27139216.0
2007-02-21 03:37:00,102.73,102.73,102.675,102.685,57159424.0
2007-02-21 03:38:00,102.68,102.69,102.67,102.69,122224732.0
2007-02-21 03:39:00,102.685,102.685,102.675,102.675,16180286.0
2007-02-21 03:40:00,102.665,102.69,102.655,102.655,148062333.0
2007-02-21 03:41:00,102.665,102.665,102.645,102.645,21343654.0
2007-02-21 03:42:00,102.645,102.66,102.598,102.66,77133398.0
2007-02-21 03:43:00,102.66,102.678,102.656,102.66,56920249.0
2007-02-21 03:44:00,102.66,102.66,102.654,102.655,61615511.0
2007-02-21 03:45:00,102.65,102.65,102.623,102.635,19925051.0
2007-02-21 03:46:00,102.615,102.635,102.615,102.635,13277075.0
2007-02-21 03:47:00,102.635,102.659,102.635,102.645,81328208.0
2007-02-21 03:48:00,102.64,102.653,102.603,102.653,52066285.0
2007-02-21 03:49:00,102.655,102.665,102.639,102.65,77116820.0
2007-02-21 03:50:00,102.66,102.663,102.645,102.655,53075855.0
2007-02-21 03:51:00,102.66,102.66,102.645,102.645,42698654.0
2007-02-21 03:52:00,102.64,102.65,102.63,102.642,57964338.0
2007-02-21 03:53:00,102.64,102.653,102.626,102.64,31780712.0
2007-02-21 03:54:00,102.64,102.64,102.61,102.61,99375032.0
2007-02-21 03:55:00,102.87,102.87,102.84,102.84,106567578.0
2007-02-21 03:56:00,102.615,102.635,102.61,102.61,106567578.0
2007-02-21 03:57:00,102.615,102.634,102.609,102.625,101458724.0
2007-02-21 03:58:00,102.62,102.626,102.609,102.61,169458501.0
2007-02-21 03:59:00,102.605,102.62,102.605,102.605,104117328.0
2007-02-21 04:00:00,102.612,102.63,102.612,102.63,98007322.0
2007-02-21 04:01:00,102.63,102.652,102.614,102.62,55427721.0
2007-02-21 04:02:00,102.625,102.634,102.615,102.625,321399251.0
2007-02-21 04:03:00,102.64,102.643,102.622,102.625,57199371.0
2007-02-21 04:04:00,102.635,102.652,102.635,102.652,78528812.0
2007-02-21 04:05:00,102.66,102.678,102.66,102.665,23200051.0
2007-02-21 04:06:00,102.653,102.671,102.63,102.663,117650376.0
2007-02-21 04:07:00,102.68,102.69,102.675,102.68,104993090.0
2007-02-21 04:08:00,102.665,102.678,102.65,102.66,90385736.0
2007-02-21 04:09:00,102.68,102.682,102.657,102.67,59824267.0
2007-02-21 04:10:00,102.66,102.69,102.655,102.677,88444838.0
2007-02-21 04:11:00,102.678,102.693,102.673,102.675,67773716.0
2007-02-21 04:12:00,102.67,102.685,102.662,102.685,39845969.0
2007-02-21 04:13:00,102.685,102.705,102.67,102.705,24131047.0
2007-02-21 04:14:00,102.685,102.71,102.685,102.71,67009646.0
2007-02-21 04:15:00,102.69,102.703,102.688,102.69,143294723.0
2007-02-21 04:16:00,102.69,102.715,102.69,102.715,219090953.0
2007-02-21 04:17:00,102.73,102.749,102.705,102.725,95698945.0
2007-02-21 04:18:00,102.72,102.727,102.705,102.725,54134048.0
2007-02-21 04:19:00,102.725,102.728,102.715,102.723,72756355.0
2007-02-21 04:20:00,102.72,102.74,102.71,102.72,95823860.0
2007-02-21 04:21:00,102.723,102.75,102.7,102.725,121683933.0
2007-02-21 04:22:00,102.725,102.75,102.725,102.725,100694317.0
2007-02-21 04:23:00,102.72,102.746,102.72,102.74,84702045.0
2007-02-21 04:24:00,102.745,102.745,102.735,102.74,68274496.0
2007-02-21 04:25:00,102.745,102.745,102.726,102.743,33071576.0
2007-02-21 04:26:00,102.745,102.76,102.745,102.76,3535670.0
2007-02-21 04:27:00,102.735,102.768,102.735,102.745,59174364.0
2007-02-21 04:28:00,102.755,102.77,102.755,102.76,43062650.0
2007-02-21 04:29:00,102.76,102.763,102.755,102.76,114542200.0
2007-02-21 04:30:00,102.765,102.765,102.74,102.765,74994289.0
2007-02-21 04:31:00,102.76,102.775,102.751,102.76,126884083.0
2007-02-21 04:32:00,102.765,102.78,102.759,102.77,82634843.0
2007-02-21 04:33:00,102.775,102.79,102.77,102.77,149826173.0
2007-02-21 04:34:00,102.77,102.773,102.755,102.773,14684604.0
2007-02-21 04:35:00,102.775,102.775,102.74,102.755,39993607.0
2007-02-21 04:36:00,102.745,102.775,102.745,102.775,20807628.0
2007-02-21 04:37:00,102.767,102.776,102.75,102.75,79051083.0
2007-02-21 04:38:00,102.75,102.77,102.75,102.75,105632216.0
2007-02-21 04:39:00,102.753,102.759,102.75,102.75,109006400.0
2007-02-21 04:40:00,102.76,102.766,102.742,102.755,128729304.0
2007-02-21 04:41:00,102.765,102.765,102.756,102.765,31061032.0
2007-02-21 04:42:00,102.765,102.765,102.765,102.765,1865641.0
2007-02-21 04:43:00,102.76,102.76,102.41,102.41,39497556.0
2007-02-21 04:44:00,102.77,102.775,102.75,102.765,39497556.0
2007-02-21 04:45:00,102.76,102.773,102.76,102.76,11305413.0
2007-02-21 04:46:00,102.75,102.775,102.75,102.775,26857775.0
2007-02-21 04:47:00,102.775,102.805,102.775,102.805,54495601.0
2007-02-21 04:48:00,102.79,102.97,102.759,102.953,67850574.0
2007-02-21 04:49:00,102.943,102.95,102.843,102.88,35756148.0
2007-02-21 04:50:00,102.875,102.875,102.805,102.845,112308233.0
2007-02-21 04:51:00,102.84,102.87,102.84,102.85,82065442.0
2007-02-21 04:52:00,102.842,102.865,102.812,102.865,67581568.0
2007-02-21 04:53:00,102.88,102.899,102.845,102.845,39276246.0
2007-02-21 04:54:00,102.845,102.859,102.826,102.858,60826687.0
2007-02-21 04:55:00,102.855,102.863,102.82,102.82,53829507.0
2007-02-21 04:56:00,102.825,102.845,102.8,102.8,39984181.0
2007-02-21 04:57:00,102.8,102.825,102.79,102.825,69775342.0
2007-02-21 04:58:00,102.825,102.855,102.79,102.79,143838043.0
2007-02-21 04:59:00,102.785,102.815,102.785,102.795,67347602.0
2007-02-21 05:00:00,102.785,102.785,102.725,102.745,44816664.0
2007-02-21 05:01:00,102.74,102.78,102.69,102.78,185768055.0
2007-02-21 05:02:00,102.775,102.78,102.77,102.775,44847035.0
2007-02-21 05:03:00,102.78,102.78,102.758,102.78,64444134.0
2007-02-21 05:04:00,102.78,102.78,102.77,102.77,84572426.0
2007-02-21 05:05:00,102.775,102.789,102.775,102.775,63682990.0
2007-02-21 05:06:00,102.795,102.812,102.795,102.795,56835157.0
2007-02-21 05:07:00,102.8,102.8,102.782,102.795,89600876.0
2007-02-21 05:08:00,102.8,102.8,102.763,102.763,28839022.0
2007-02-21 05:09:00,102.755,102.755,102.72,102.73,72192952.0
2007-02-21 05:10:00,102.74,102.775,102.74,102.775,35004285.0
2007-02-21 05:11:00,102.775,102.785,102.77,102.78,49238111.0
2007-02-21 05:12:00,102.775,102.78,102.77,102.775,127695598.0
2007-02-21 05:13:00,102.76,102.764,102.745,102.745,61476195.0
2007-02-21 05:14:00,102.745,102.775,102.745,102.775,42544236.0
2007-02-21 05:15:00,102.757,102.772,102.755,102.76,186858550.0
2007-02-21 05:16:00,102.775,102.785,102.732,102.747,37768151.0
2007-02-21 05:17:00,102.745,102.75,102.733,102.75,144615310.0
2007-02-21 05:18:00,102.745,102.76,102.727,102.76,256502564.0
2007-02-21 05:19:00,102.76,102.775,102.758,102.758,72395884.0
2007-02-21 05:20:00,102.767,102.78,102.754,102.762,212992482.0
2007-02-21 05:21:00,102.75,102.77,102.75,102.76,47622850.0
2007-02-21 05:22:00,102.765,102.765,102.75,102.75,17043660.0
2007-02-21 05:23:00,102.745,102.745,102.699,102.725,69829845.0
2007-02-21 05:24:00,102.715,102.735,102.715,102.715,109974713.0
2007-02-21 05:25:00,102.717,102.735,102.709,102.735,66013258.0
2007-02-21 05:26:00,102.722,102.74,102.722,102.74,35986811.0
2007-02-21 05:27:00,102.742,102.745,102.725,102.745,54379891.0
2007-02-21 05:28:00,102.74,102.75,102.74,102.745,104882573.0
2007-02-21 05:29:00,102.745,102.76,102.745,102.76,88033865.0
2007-02-21 05:30:00,102.76,102.763,102.7,102.755,88585243.0
2007-02-21 05:31:00,102.755,102.76,102.743,102.76,85047479.0
2007-02-21 05:32:00,102.76,102.76,102.682,102.69,60121993.0
2007-02-21 05:33:00,102.695,102.715,102.695,102.715,36166722.0
2007-02-21 05:34:00,102.697,102.705,102.65,102.65,66751122.0
2007-02-21 05:35:00,102.645,102.66,102.58,102.66,123834678.0
2007-02-21 05:36:00,102.65,102.695,102.65,102.685,119564865.0
2007-02-21 05:37:00,102.682,102.715,102.682,102.695,146099972.0
2007-02-21 05:38:00,102.7,102.74,102.7,102.725,69818609.0
2007-02-21 05:39:00,102.725,102.73,102.705,102.715,113112514.0
2007-02-21 05:40:00,102.715,102.725,102.705,102.715,113124121.0
2007-02-21 05:41:00,102.72,102.728,102.702,102.72,166540482.0
2007-02-21 05:42:00,102.735,102.75,102.71,102.735,85292418.0
2007-02-21 05:43:00,102.73,102.745,102.38,102.38,129029316.0
2007-02-21 05:44:00,102.38,102.48,102.38,102.423,158188601.0
2007-02-21 05:45:00,102.425,102.453,102.375,102.375,82312641.0
2007-02-21 05:46:00,102.375,102.383,102.34,102.383,61834128.0
2007-02-21 05:47:00,102.39,102.405,102.36,102.36,107063500.0
2007-02-21 05:48:00,102.385,102.385,102.267,102.325,49673692.0
2007-02-21 05:49:00,102.34,102.347,102.295,102.34,90883997.0
2007-02-21 05:50:00,102.34,102.348,102.315,102.34,59344602.0
2007-02-21 05:51:00,102.33,102.34,102.31,102.31,66261994.0
2007-02-21 05:52:00,102.315,102.335,102.305,102.32,477716952.0
2007-02-21 05:53:00,102.32,102.327,102.318,102.325,47608533.0
2007-02-21 05:54:00,102.325,102.345,102.325,102.335,892848418.0
2007-02-21 05:55:00,102.34,102.365,102.325,102.365,189757705.0
2007-02-21 05:56:00,102.36,102.43,102.34,102.43,397901320.0
2007-02-21 05:57:00,102.425,102.45,102.405,102.42,344983033.0
2007-02-21 05:58:00,102.42,102.55,102.42,102.505,599345078.0
2007-02-21 05:59:00,102.515,102.548,102.485,102.503,114742004.0
2007-02-21 06:00:00,102.505,102.505,102.473,102.495,985084803.0
2007-02-21 06:01:00,102.48,102.511,102.473,102.485,89911483.0
2007-02-21 06:02:00,102.485,102.5,102.472,102.475,260412935.0
2007-02-21 06:03:00,102.468,102.48,102.468,102.48,128243689.0
2007-02-21 06:04:00,102.48,102.481,102.45,102.45,454413150.0
2007-02-21 06:05:00,102.445,102.45,102.43,102.45,296335243.0
2007-02-21 06:06:00,102.45,102.45,102.395,102.395,173887492.0
2007-02-21 06:07:00,102.39,102.41,102.389,102.41,162031195.0
2007-02-21 06:08:00,102.395,102.405,102.355,102.355,33749805.0
2007-02-21 06:09:00,102.355,102.375,102.345,102.365,339683698.0
2007-02-21 06:10:00,102.365,102.378,102.36,102.365,196360125.0
2007-02-21 06:11:00,102.35,102.35,102.32,102.335,42461697.0
2007-02-21 06:12:00,102.335,102.35,102.321,102.322,416340481.0
2007-02-21 06:13:00,102.325,102.337,102.323,102.33,384720807.0
2007-02-21 06:14:00,102.325,102.346,102.325,102.335,480993597.0
2007-02-21 06:15:00,102.345,102.4,102.345,102.395,133057207.0
2007-02-21 06:16:00,102.398,102.405,102.36,102.36,322395550.0
2007-02-21 06:17:00,102.36,102.362,102.325,102.325,388464463.0
2007-02-21 06:18:00,102.322,102.367,102.322,102.345,610502315.0
2007-02-21 06:19:00,102.355,102.363,102.33,102.345,907318939.0
2007-02-21 06:20:00,102.34,102.34,102.27,102.27,94719664.0
2007-02-21 06:21:00,102.317,102.388,102.317,102.388,185534551.0
2007-02-21 06:22:00,102.4,102.4,102.365,102.37,80744903.0
2007-02-21 06:23:00,102.375,102.39,102.375,102.38,128628603.0
2007-02-21 06:24:00,102.395,102.395,102.375,102.375,107659220.0
2007-02-21 06:25:00,102.367,102.425,102.367,102.395,113612661.0
2007-02-21 06:26:00,102.405,102.425,102.4,102.425,59133066.0
2007-02-21 06:27:00,102.43,102.478,102.43,102.455,474118967.0
2007-02-21 06:28:00,102.455,102.455,102.42,102.437,903511348.0
2007-02-21 06:29:00,102.435,102.45,102.433,102.435,137289605.0
2007-02-21 06:30:00,102.428,102.428,102.423,102.423,21014759.0
2007-02-21 06:31:00,102.42,102.431,102.413,102.42,968683251.0
2007-02-21 06:32:00,102.41,102.43,102.41,102.43,20382785.0
2007-02-21 06:33:00,102.42,102.422,102.41,102.422,507716787.0
2007-02-21 06:34:00,102.425,102.425,102.335,102.335,161447917.0
2007-02-21 06:35:00,102.35,102.37,102.328,102.365,160289504.0
2007-02-21 06:36:00,102.355,102.395,102.355,102.383,40728772.0
2007-02-21 06:37:00,102.385,102.4,102.383,102.385,76352828.0
2007-02-21 06:38:00,102.39,102.437,102.39,102.423,545206831.0
2007-02-21 06:39:00,102.43,102.433,102.4,102.403,257048952.0
2007-02-21 06:40:00,102.405,102.405,102.385,102.4,50183260.0
2007-02-21 06:41:00,102.39,102.43,102.39,102.43,22764312.0
2007-02-21 06:42:00,102.42,102.42,102.395,102.395,244147871.0
2007-02-21 06:43:00,102.4,102.4,102.373,102.373,48784368.0
2007-02-21 06:44:00,102.375,102.395,102.375,102.385,395994696.0
2007-02-21 06:45:00,102.39,102.39,102.365,102.365,202755485.0
2007-02-21 06:46:00,102.365,102.375,102.358,102.37,61060300.0
2007-02-21 06:47:00,102.36,102.381,102.36,102.375,72773071.0
2007-02-21 06:48:00,102.38,102.4,102.38,102.4,40854009.0
2007-02-21 06:49:00,102.388,102.405,102.385,102.405,46452131.0
2007-02-21 06:50:00,102.385,102.405,102.385,102.405,86638429.0
2007-02-21 06:51:00,102.405,102.44,102.405,102.43,74327220.0
2007-02-21 06:52:00,102.435,102.435,102.397,102.42,112706654.0
2007-02-21 06:53:00,102.415,102.45,102.415,102.45,436263856.0
2007-02-21 06:54:00,102.45,102.45,102.41,102.41,86411345.0
2007-02-21 06:55:00,102.4,102.431,102.395,102.425,165310464.0
2007-02-21 06:56:00,102.415,102.424,102.415,102.42,37756840.0
2007-02-21 06:57:00,102.42,102.458,102.42,102.458,148124985.0
2007-02-21 06:58:00,102.463,102.463,102.415,102.418,117833934.0
2007-02-21 06:59:00,102.433,102.455,102.43,102.455,58657333.0
2007-02-21 07:00:00,102.455,102.47,102.425,102.425,6286465.0
2007-02-21 07:01:00,102.432,102.445,102.431,102.44,463546556.0
2007-02-21 07:02:00,102.72,102.79,102.71,102.77,311986723.0
2007-02-21 07:03:00,102.437,102.449,102.436,102.44,311986723.0
2007-02-21 07:04:00,102.44,102.443,102.429,102.435,144165075.0
2007-02-21 07:05:00,102.44,102.44,102.407,102.425,78963865.0
2007-02-21 07:06:00,102.425,102.435,102.415,102.415,95380799.0
2007-02-21 07:07:00,102.41,102.465,102.41,102.465,72286280.0
2007-02-21 07:08:00,102.453,102.453,102.425,102.445,19451582.0
2007-02-21 07:09:00,102.442,102.458,102.442,102.452,163691021.0
2007-02-21 07:10:00,102.455,102.47,102.442,102.442,67181224.0
2007-02-21 07:11:00,102.43,102.46,102.425,102.455,94318138.0
2007-02-21 07:12:00,102.45,102.455,102.44,102.445,38916838.0
2007-02-21 07:13:00,102.445,102.445,102.425,102.435,49585214.0
2007-02-21 07:14:00,102.432,102.47,102.431,102.47,78020649.0
2007-02-21 07:15:00,102.465,102.465,102.44,102.44,56407744.0
2007-02-21 07:16:00,102.437,102.443,102.425,102.425,100103253.0
2007-02-21 07:17:00,102.427,102.427,102.414,102.42,162697278.0
2007-02-21 07:18:00,102.415,102.44,102.406,102.433,307293520.0
2007-02-21 07:19:00,102.435,102.435,102.31,102.35,133588263.0
2007-02-21 07:20:00,102.36,102.435,102.32,102.4,72740797.0
2007-02-21 07:21:00,102.4,102.465,102.375,102.465,305111676.0
2007-02-21 07:22:00,102.465,102.713,102.465,102.713,282530762.0
2007-02-21 07:23:00,102.705,102.795,102.615,102.698,17563504.0
2007-02-21 07:24:00,102.7,102.775,102.7,102.745,63088100.0
2007-02-21 07:25:00,102.745,103.03,102.685,102.952,88472643.0
2007-02-21 07:26:00,102.93,102.955,102.82,102.855,109868365.0
2007-02-21 07:27:00,102.855,102.88,102.835,102.835,212855830.0
2007-02-21 07:28:00,102.83,102.865,102.813,102.813,311117847.0
2007-02-21 07:29:00,102.81,102.96,102.81,102.91,73917637.0
2007-02-21 07:30:00,102.895,102.895,102.852,102.865,100172545.0
2007-02-21 07:31:00,102.855,102.905,102.83,102.89,306916445.0
2007-02-21 07:32:00,102.893,102.97,102.89,102.905,470653733.0
2007-02-21 07:33:00,102.9,102.9,102.825,102.83,51731479.0
2007-02-21 07:34:00,102.835,102.862,102.785,102.845,111476781.0
2007-02-21 07:35:00,102.85,102.93,102.85,102.93,23236533.0
2007-02-21 07:36:00,102.908,102.925,102.84,102.84,86934886.0
2007-02-21 07:37:00,102.84,102.84,102.76,102.795,44130779.0
2007-02-21 07:38:00,102.805,102.82,102.8,102.82,103901918.0
2007-02-21 07:39:00,102.82,102.82,102.775,102.775,2915075.0
2007-02-21 07:40:00,102.763,102.795,102.7,102.755,119599692.0
2007-02-21 07:41:00,102.75,102.75,102.653,102.71,291259383.0
2007-02-21 07:42:00,102.7,102.72,102.679,102.703,143071198.0
2007-02-21 07:43:00,102.71,102.715,102.675,102.675,21281999.0
2007-02-21 07:44:00,102.683,102.695,102.633,102.672,27964095.0
2007-02-21 07:45:00,102.65,102.75,102.65,102.75,49305061.0
2007-02-21 07:46:00,102.735,102.75,102.722,102.725,91975135.0
2007-02-21 07:47:00,102.735,102.745,102.725,102.735,81638221.0
2007-02-21 07:48:00,102.74,102.74,102.715,102.725,75575958.0
2007-02-21 07:49:00,102.722,102.725,102.71,102.72,152827184.0
2007-02-21 07:50:00,102.712,102.735,102.712,102.717,189818221.0
2007-02-21 07:51:00,102.715,102.736,102.715,102.725,260982111.0
2007-02-21 07:52:00,102.725,102.736,102.7,102.707,58580103.0
2007-02-21 07:53:00,102.712,102.712,102.692,102.692,78442662.0
2007-02-21 07:54:00,102.695,102.695,102.645,102.68,196234006.0
2007-02-21 07:55:00,102.68,102.69,102.68,102.69,145641875.0
2007-02-21 07:56:00,102.685,102.695,102.675,102.69,206390627.0
2007-02-21 07:57:00,102.69,102.697,102.675,102.69,58844367.0
2007-02-21 07:58:00,102.69,102.696,102.685,102.685,79067471.0
2007-02-21 07:59:00,102.68,102.692,102.68,102.68,82882686.0
2007-02-21 08:00:00,102.685,102.694,102.655,102.685,498137799.0
2007-02-21 08:01:00,102.69,102.71,102.69,102.705,126821802.0
2007-02-21 08:02:00,102.715,102.792,102.71,102.78,71806384.0
2007-02-21 08:03:00,102.775,102.795,102.765,102.765,184281809.0
2007-02-21 08:04:00,102.765,102.81,102.765,102.773,59940138.0
2007-02-21 08:05:00,102.78,102.78,102.725,102.748,273322892.0
2007-02-21 08:06:00,102.735,102.775,102.735,102.775,128719106.0
2007-02-21 08:07:00,102.775,102.781,102.748,102.77,144280482.0
2007-02-21 08:08:00,102.765,102.78,102.75,102.77,70849388.0
2007-02-21 08:09:00,102.76,102.78,102.753,102.775,154293545.0
2007-02-21 08:10:00,102.785,102.785,102.765,102.775,36660585.0
2007-02-21 08:11:00,102.755,102.785,102.755,102.785,163756387.0
2007-02-21 08:12:00,102.785,102.823,102.78,102.815,110047456.0
2007-02-21 08:13:00,102.817,102.857,102.817,102.84,202273053.0
2007-02-21 08:14:00,102.83,102.903,102.83,102.89,428053424.0
2007-02-21 08:15:00,102.895,102.895,102.855,102.875,146077964.0
2007-02-21 08:16:00,102.865,102.873,102.837,102.873,150875405.0
2007-02-21 08:17:00,102.875,102.875,102.851,102.865,69120204.0
2007-02-21 08:18:00,102.86,102.877,102.825,102.825,228164575.0
2007-02-21 08:19:00,102.785,102.845,102.785,102.838,28201822.0
2007-02-21 08:20:00,102.83,102.842,102.82,102.827,72182824.0
2007-02-21 08:21:00,102.83,102.84,102.825,102.828,97152177.0
2007-02-21 08:22:00,102.832,102.832,102.788,102.788,167808561.0
2007-02-21 08:23:00,102.78,102.794,102.765,102.78,57438335.0
2007-02-21 08:24:00,102.785,102.79,102.725,102.76,328390990.0
2007-02-21 08:25:00,102.755,102.784,102.75,102.765,253439928.0
2007-02-21 08:26:00,102.767,102.767,102.739,102.76,607174228.0
2007-02-21 08:27:00,102.752,102.775,102.735,102.775,502592305.0
2007-02-21 08:28:00,102.775,102.775,102.755,102.76,401680635.0
2007-02-21 08:29:00,102.76,102.765,102.746,102.76,183843366.0
2007-02-21 08:30:00,102.758,102.758,102.742,102.753,341939246.0
2007-02-21 08:31:00,102.753,102.78,102.751,102.78,281488679.0
2007-02-21 08:32:00,102.77,102.795,102.765,102.787,270783599.0
2007-02-21 08:33:00,102.79,102.8,102.777,102.785,486350528.0
2007-02-21 08:34:00,102.783,102.81,102.773,102.79,392513923.0
2007-02-21 08:35:00,102.785,102.795,102.773,102.79,294692519.0
2007-02-21 08:36:00,102.795,102.795,102.775,102.783,199915096.0
2007-02-21 08:37:00,102.773,102.813,102.773,102.813,880371400.0
2007-02-21 08:38:00,102.81,102.829,102.804,102.822,650991990.0
2007-02-21 08:39:00,102.825,102.826,102.8,102.815,315874268.0
2007-02-21 08:40:00,102.81,102.835,102.81,102.815,620817055.0
2007-02-21 08:41:00,102.825,102.838,102.825,102.835,34519092.0
2007-02-21 08:42:00,102.825,102.83,102.81,102.83,300485082.0
2007-02-21 08:43:00,102.825,102.838,102.812,102.835,423972675.0
2007-02-21 08:44:00,102.825,102.835,102.815,102.82,625106606.0
2007-02-21 08:45:00,102.82,102.843,102.82,102.82,401746105.0
2007-02-21 08:46:00,102.825,102.836,102.81,102.825,411459939.0
2007-02-21 08:47:00,102.83,102.84,102.82,102.84,130713437.0
2007-02-21 08:48:00,102.835,102.851,102.835,102.85,142791787.0
2007-02-21 08:49:00,102.855,102.874,102.85,102.86,471389497.0
2007-02-21 08:50:00,102.863,102.873,102.842,102.842,71383686.0
2007-02-21 08:51:00,102.847,102.849,102.829,102.845,333039650.0
2007-02-21 08:52:00,102.84,102.854,102.823,102.823,319887518.0
2007-02-21 08:53:00,102.84,102.851,102.828,102.828,206957345.0
2007-02-21 08:54:00,102.835,102.843,102.795,102.795,219279890.0
2007-02-21 08:55:00,102.798,102.818,102.785,102.818,363329772.0
2007-02-21 08:56:00,102.825,102.826,102.77,102.77,113919064.0
2007-02-21 08:57:00,102.802,102.818,102.802,102.81,504048563.0
2007-02-21 08:58:00,102.805,102.82,102.798,102.82,74112498.0
2007-02-21 08:59:00,102.815,102.825,102.803,102.803,655731506.0
2007-02-21 09:00:00,102.8,102.815,102.79,102.805,600935939.0
2007-02-21 09:01:00,102.8,102.807,102.783,102.805,759222188.0
2007-02-21 09:02:00,102.81,102.81,102.779,102.8,492212487.0
2007-02-21 09:03:00,102.8,102.807,102.775,102.775,611849388.0
2007-02-21 09:04:00,102.775,102.775,102.73,102.73,593810878.0
2007-02-21 09:05:00,102.74,102.75,102.708,102.71,258447189.0
2007-02-21 09:06:00,102.713,102.765,102.705,102.765,53670616.0
2007-02-21 09:07:00,102.77,102.773,102.751,102.77,200592006.0
2007-02-21 09:08:00,102.78,102.78,102.75,102.75,73030181.0
2007-02-21 09:09:00,102.745,102.755,102.74,102.755,162572982.0
2007-02-21 09:10:00,102.76,102.76,102.715,102.715,159293546.0
2007-02-21 09:11:00,102.73,102.73,102.705,102.72,56177676.0
2007-02-21 09:12:00,102.713,102.713,102.69,102.697,69053401.0
2007-02-21 09:13:00,102.7,102.723,102.7,102.72,83530053.0
2007-02-21 09:14:00,102.712,102.725,102.691,102.725,162669261.0
2007-02-21 09:15:00,102.725,102.765,102.7,102.725,39851879.0
2007-02-21 09:16:00,102.74,102.74,102.695,102.733,94334916.0
2007-02-21 09:17:00,102.735,102.745,102.719,102.735,95673195.0
2007-02-21 09:18:00,102.74,102.743,102.71,102.72,72059927.0
2007-02-21 09:19:00,102.725,102.755,102.725,102.745,91657217.0
2007-02-21 09:20:00,102.74,102.74,102.708,102.71,75699010.0
2007-02-21 09:21:00,102.715,102.725,102.715,102.725,50964522.0
2007-02-21 09:22:00,102.72,102.74,102.71,102.727,90587284.0
2007-02-21 09:23:00,102.73,102.745,102.73,102.73,70831771.0
2007-02-21 09:24:00,102.735,102.75,102.713,102.725,100771668.0
2007-02-21 09:25:00,102.725,102.725,102.67,102.715,83300157.0
2007-02-21 09:26:00,102.73,102.765,102.705,102.745,89871960.0
2007-02-21 09:27:00,102.762,102.795,102.745,102.785,140865170.0
2007-02-21 09:28:00,102.775,102.813,102.775,102.785,128228784.0
2007-02-21 09:29:00,102.775,102.795,102.76,102.77,107261768.0
2007-02-21 09:30:00,102.76,102.77,102.743,102.77,477052924.0
2007-02-21 09:31:00,102.775,102.793,102.775,102.793,140635363.0
2007-02-21 09:32:00,102.8,102.8,102.742,102.745,422051421.0
2007-02-21 09:33:00,102.765,102.784,102.74,102.765,836303436.0
2007-02-21 09:34:00,102.763,102.771,102.745,102.77,350870474.0
2007-02-21 09:35:00,102.772,102.782,102.753,102.765,679568600.0
2007-02-21 09:36:00,102.775,102.788,102.735,102.775,462351462.0
2007-02-21 09:37:00,102.77,102.773,102.742,102.755,124504267.0
2007-02-21 09:38:00,102.752,102.777,102.752,102.775,239861070.0
2007-02-21 09:39:00,102.78,102.78,102.715,102.715,567633712.0
2007-02-21 09:40:00,102.708,102.75,102.708,102.75,479537254.0
2007-02-21 09:41:00,102.755,102.755,102.725,102.745,95667414.0
2007-02-21 09:42:00,102.745,102.763,102.732,102.75,520606755.0
2007-02-21 09:43:00,102.755,102.785,102.745,102.77,222853763.0
2007-02-21 09:44:00,102.77,102.78,102.735,102.745,282651470.0
2007-02-21 09:45:00,102.75,102.75,102.71,102.73,257376170.0
2007-02-21 09:46:00,102.73,102.738,102.715,102.735,327915605.0
2007-02-21 09:47:00,102.74,102.74,102.71,102.73,32045754.0
2007-02-21 09:48:00,102.725,102.75,102.698,102.698,138213100.0
2007-02-21 09:49:00,102.693,102.71,102.68,102.68,273654189.0
2007-02-21 09:50:00,102.69,102.74,102.68,102.69,78620452.0
2007-02-21 09:51:00,102.695,102.74,102.63,102.74,568662767.0
2007-02-21 09:52:00,102.75,102.755,102.695,102.73,174300849.0
2007-02-21 09:53:00,102.732,102.78,102.732,102.755,186507203.0
2007-02-21 09:54:00,102.755,102.785,102.695,102.785,155382358.0
2007-02-21 09:55:00,102.78,102.825,102.76,102.76,525228014.0
2007-02-21 09:56:00,102.765,102.836,102.753,102.832,614726767.0
2007-02-21 09:57:00,102.838,102.838,102.815,102.835,127215913.0
2007-02-21 09:58:00,102.835,102.845,102.825,102.835,104714527.0
2007-02-21 09:59:00,102.845,102.875,102.845,102.86,61045962.0
2007-02-21 10:00:00,102.87,102.889,102.843,102.88,1194103551.0
2007-02-21 10:01:00,102.9,102.906,102.85,102.865,746877579.0
2007-02-21 10:02:00,102.867,102.915,102.84,102.88,378945618.0
2007-02-21 10:03:00,102.885,102.92,102.865,102.92,163771232.0
2007-02-21 10:04:00,102.925,102.96,102.91,102.96,219053048.0
2007-02-21 10:05:00,102.945,103.04,102.935,103.0,290914582.0
2007-02-21 10:06:00,102.995,103.035,102.955,103.035,141680000.0
2007-02-21 10:07:00,103.025,103.025,102.985,103.005,155159257.0
2007-02-21 10:08:00,103.008,103.01,102.97,102.995,365210968.0
2007-02-21 10:09:00,102.995,103.005,102.98,102.995,146547487.0
2007-02-21 10:10:00,102.995,102.995,102.94,102.965,119186982.0
2007-02-21 10:11:00,102.96,102.975,102.928,102.935,85431640.0
2007-02-21 10:12:00,102.935,102.98,102.935,102.98,38319700.0
2007-02-21 10:13:00,102.975,102.994,102.955,102.96,244911081.0
2007-02-21 10:14:00,102.97,102.97,102.95,102.955,307373402.0
2007-02-21 10:15:00,102.96,102.967,102.947,102.947,968035548.0
2007-02-21 10:16:00,102.958,102.97,102.933,102.933,170004857.0
2007-02-21 10:17:00,102.94,102.942,102.92,102.94,255125800.0
2007-02-21 10:18:00,102.935,102.935,102.895,102.905,170887679.0
2007-02-21 10:19:00,102.92,102.931,102.9,102.91,226607893.0
2007-02-21 10:20:00,102.915,102.925,102.88,102.88,619200144.0
2007-02-21 10:21:00,102.88,102.891,102.835,102.848,168553465.0
2007-02-21 10:22:00,102.86,102.895,102.839,102.895,49506437.0
2007-02-21 10:23:00,102.895,102.905,102.867,102.875,105873848.0
2007-02-21 10:24:00,102.885,102.906,102.883,102.885,310618455.0
2007-02-21 10:25:00,102.89,102.91,102.86,102.9,154385425.0
2007-02-21 10:26:00,102.897,102.92,102.885,102.915,50114366.0
2007-02-21 10:27:00,102.913,102.942,102.913,102.928,726324860.0
2007-02-21 10:28:00,102.91,102.962,102.91,102.943,371704848.0
2007-02-21 10:29:00,102.945,102.964,102.931,102.933,1089287758.0
2007-02-21 10:30:00,102.935,102.97,102.935,102.97,948721892.0
2007-02-21 10:31:00,102.96,102.96,102.92,102.955,207681480.0
2007-02-21 10:32:00,102.955,102.966,102.95,102.95,125276418.0
2007-02-21 10:33:00,102.95,102.958,102.94,102.94,344225094.0
2007-02-21 10:34:00,102.947,102.955,102.92,102.945,44290072.0
2007-02-21 10:35:00,102.928,102.929,102.908,102.908,416883286.0
2007-02-21 10:36:00,102.905,102.91,102.895,102.895,144047713.0
2007-02-21 10:37:00,102.905,102.916,102.894,102.9,101531170.0
2007-02-21 10:38:00,102.898,102.907,102.89,102.905,85896262.0
2007-02-21 10:39:00,102.9,102.913,102.895,102.9,443560087.0
2007-02-21 10:40:00,102.91,102.928,102.91,102.915,47413679.0
2007-02-21 10:41:00,102.915,102.941,102.915,102.93,413339493.0
2007-02-21 10:42:00,102.92,102.958,102.92,102.958,246506279.0
2007-02-21 10:43:00,102.97,102.997,102.952,102.97,361243859.0
2007-02-21 10:44:00,102.97,102.98,102.926,102.965,70818878.0
2007-02-21 10:45:00,102.965,102.975,102.96,102.965,123468770.0
2007-02-21 10:46:00,102.96,102.985,102.955,102.975,254682664.0
2007-02-21 10:47:00,102.98,102.985,102.955,102.955,117080841.0
2007-02-21 10:48:00,102.95,102.965,102.923,102.965,41935008.0
2007-02-21 10:49:00,102.965,102.979,102.95,102.95,468924580.0
2007-02-21 10:50:00,102.96,102.969,102.95,102.96,195925283.0
2007-02-21 10:51:00,102.965,102.982,102.95,102.97,68331241.0
2007-02-21 10:52:00,102.97,103.0,102.962,102.98,68271546.0
2007-02-21 10:53:00,102.975,102.987,102.972,102.98,417167945.0
2007-02-21 10:54:00,102.98,103.01,102.97,102.97,283513186.0
2007-02-21 10:55:00,102.965,102.966,102.95,102.958,362630974.0
2007-02-21 10:56:00,102.952,102.975,102.951,102.965,537275367.0
2007-02-21 10:57:00,102.965,102.975,102.935,102.958,222334492.0
2007-02-21 10:58:00,102.962,103.0,102.962,103.0,51959010.0
2007-02-21 10:59:00,102.995,103.005,102.988,102.995,161851105.0
2007-02-21 11:00:00,102.99,102.99,102.965,102.965,345620827.0
2007-02-21 11:01:00,102.96,103.01,102.943,102.995,190931025.0
2007-02-21 11:02:00,103.0,103.014,102.99,102.99,167094828.0
2007-02-21 11:03:00,102.99,103.015,102.97,102.992,299146148.0
2007-02-21 11:04:00,102.975,103.006,102.975,102.985,161358275.0
2007-02-21 11:05:00,102.965,103.0,102.965,102.99,959002063.0
2007-02-21 11:06:00,102.99,102.995,102.975,102.995,43910949.0
2007-02-21 11:07:00,102.995,103.005,102.972,102.987,77373277.0
2007-02-21 11:08:00,102.99,102.99,102.974,102.99,83703047.0
2007-02-21 11:09:00,102.99,102.99,102.972,102.983,114144197.0
2007-02-21 11:10:00,102.985,103.01,102.973,103.01,57943525.0
2007-02-21 11:11:00,103.01,103.043,103.004,103.015,86604192.0
2007-02-21 11:12:00,103.015,103.03,103.005,103.015,89192619.0
2007-02-21 11:13:00,103.015,103.029,103.015,103.02,48473140.0
2007-02-21 11:14:00,103.015,103.058,103.015,103.04,71944449.0
2007-02-21 11:15:00,103.04,103.06,103.018,103.04,122121083.0
2007-02-21 11:16:00,103.03,103.035,103.0,103.025,63853647.0
2007-02-21 11:17:00,103.02,103.05,103.013,103.05,71669831.0
2007-02-21 11:18:00,103.05,103.077,103.037,103.077,72454159.0
2007-02-21 11:19:00,103.08,103.115,103.08,103.09,42573630.0
2007-02-21 11:20:00,103.09,103.118,103.09,103.105,86155961.0
2007-02-21 11:21:00,103.115,103.121,103.105,103.117,69380296.0
2007-02-21 11:22:00,103.11,103.11,103.06,103.06,90885145.0
2007-02-21 11:23:00,103.12,103.13,103.11,103.11,40928477.0
2007-02-21 11:24:00,103.11,103.115,103.105,103.115,87147000.0
2007-02-21 11:25:00,103.11,103.112,103.088,103.108,11507184.0
2007-02-21 11:26:00,103.115,103.12,103.097,103.12,133404139.0
2007-02-21 11:27:00,103.115,103.128,103.09,103.1,56467205.0
2007-02-21 11:28:00,103.09,103.105,103.09,103.105,60118700.0
2007-02-21 11:29:00,103.103,103.109,103.049,103.08,105094479.0
2007-02-21 11:30:00,103.082,103.115,103.082,103.11,82990860.0
2007-02-21 11:31:00,103.115,103.115,103.08,103.095,48012233.0
2007-02-21 11:32:00,103.1,103.185,103.1,103.177,55796183.0
2007-02-21 11:33:00,103.173,103.205,103.15,103.185,156052665.0
2007-02-21 11:34:00,103.183,103.183,103.137,103.137,55403948.0
2007-02-21 11:35:00,103.158,103.158,103.115,103.115,104965972.0
2007-02-21 11:36:00,103.13,103.19,103.115,103.19,124411330.0
2007-02-21 11:37:00,103.175,103.225,103.175,103.205,67136787.0
2007-02-21 11:38:00,103.21,103.31,103.193,103.31,45035471.0
2007-02-21 11:39:00,103.305,103.305,103.26,103.285,154678487.0
2007-02-21 11:40:00,103.245,103.313,103.24,103.25,64359194.0
2007-02-21 11:41:00,103.265,103.275,103.25,103.25,47675815.0
2007-02-21 11:42:00,103.267,103.315,103.267,103.29,123106712.0
2007-02-21 11:43:00,103.29,103.31,103.272,103.31,87970787.0
2007-02-21 11:44:00,103.3,103.304,103.255,103.263,140133681.0
2007-02-21 11:45:00,103.255,103.275,103.255,103.263,243066368.0
2007-02-21 11:46:00,103.26,103.275,103.24,103.265,121172125.0
2007-02-21 11:47:00,103.26,103.276,103.255,103.265,75767334.0
2007-02-21 11:48:00,103.275,103.28,103.24,103.258,57008111.0
2007-02-21 11:49:00,103.265,103.27,103.254,103.255,100196234.0
2007-02-21 11:50:00,103.26,103.26,103.235,103.245,86265888.0
2007-02-21 11:51:00,103.245,103.25,103.23,103.24,65777799.0
2007-02-21 11:52:00,103.235,103.24,103.21,103.24,68528557.0
2007-02-21 11:53:00,103.24,103.273,103.2,103.2,96996093.0
2007-02-21 11:54:00,103.24,103.27,103.238,103.247,108197843.0
2007-02-21 11:55:00,103.25,103.25,103.23,103.233,49259469.0
2007-02-21 11:56:00,103.232,103.241,103.2,103.24,64572784.0
2007-02-21 11:57:00,103.24,103.275,103.226,103.265,99548364.0
2007-02-21 11:58:00,103.265,103.284,103.25,103.25,56644279.0
2007-02-21 11:59:00,103.265,103.274,103.259,103.26,153087544.0
2007-02-21 12:00:00,103.265,103.27,103.255,103.265,109403046.0
2007-02-21 12:01:00,103.27,103.275,103.25,103.25,78690933.0
2007-02-21 12:02:00,103.243,103.275,103.235,103.25,83546389.0
2007-02-21 12:03:00,103.245,103.261,103.244,103.25,79805804.0
2007-02-21 12:04:00,103.255,103.27,103.245,103.245,70885557.0
2007-02-21 12:05:00,103.26,103.279,103.252,103.252,63938424.0
2007-02-21 12:06:00,103.275,103.275,103.217,103.243,66441669.0
2007-02-21 12:07:00,103.255,103.265,103.235,103.265,77408502.0
2007-02-21 12:08:00,103.252,103.28,103.238,103.28,144596774.0
2007-02-21 12:09:00,103.29,103.302,103.29,103.29,122976304.0
2007-02-21 12:10:00,103.29,103.295,103.28,103.295,118617349.0
2007-02-21 12:11:00,103.3,103.3,103.28,103.28,78365726.0
2007-02-21 12:12:00,103.28,103.29,103.28,103.285,38099199.0
2007-02-21 12:13:00,103.29,103.29,103.272,103.275,38035274.0
2007-02-21 12:14:00,103.28,103.28,103.252,103.252,106462238.0
2007-02-21 12:15:00,103.26,103.28,103.206,103.25,132500529.0
2007-02-21 12:16:00,103.257,103.26,103.245,103.255,117669667.0
2007-02-21 12:17:00,103.265,103.271,103.219,103.255,456988803.0
2007-02-21 12:18:00,103.245,103.265,103.215,103.215,117409881.0
2007-02-21 12:19:00,103.26,103.282,103.255,103.275,110857474.0
2007-02-21 12:20:00,103.275,103.275,103.235,103.255,73783780.0
2007-02-21 12:21:00,103.265,103.265,103.248,103.265,72981204.0
2007-02-21 12:22:00,103.255,103.262,103.235,103.255,37715525.0
2007-02-21 12:23:00,103.255,103.287,103.226,103.27,87217343.0
2007-02-21 12:24:00,103.27,103.283,103.25,103.25,176824476.0
2007-02-21 12:25:00,103.258,103.265,103.242,103.265,69567426.0
2007-02-21 12:26:00,103.25,103.263,103.247,103.26,93919038.0
2007-02-21 12:27:00,103.25,103.277,103.235,103.257,79084816.0
2007-02-21 12:28:00,103.255,103.265,103.245,103.26,76761693.0
2007-02-21 12:29:00,103.252,103.28,103.242,103.255,263016845.0
2007-02-21 12:30:00,103.24,103.27,103.233,103.235,144614297.0
2007-02-21 12:31:00,103.22,103.265,103.209,103.265,58916852.0
2007-02-21 12:32:00,103.253,103.28,103.235,103.26,49878623.0
2007-02-21 12:33:00,103.245,103.266,103.23,103.26,92109001.0
2007-02-21 12:34:00,103.26,103.275,103.259,103.275,62652187.0
2007-02-21 12:35:00,103.28,103.28,103.247,103.262,167731122.0
2007-02-21 12:36:00,103.265,103.28,103.232,103.28,94967783.0
2007-02-21 12:37:00,103.275,103.275,103.242,103.255,48232578.0
2007-02-21 12:38:00,103.41,103.43,103.41,103.42,415118038.0
2007-02-21 12:39:00,103.255,103.295,103.227,103.295,415118038.0
2007-02-21 12:40:00,103.292,103.292,103.27,103.27,201915162.0
2007-02-21 12:41:00,103.27,103.3,103.265,103.3,360125565.0
2007-02-21 12:42:00,103.3,103.325,103.3,103.32,389794200.0
2007-02-21 12:43:00,103.32,103.37,103.297,103.37,136477971.0
2007-02-21 12:44:00,103.37,103.37,103.282,103.358,110843368.0
2007-02-21 12:45:00,103.37,103.393,103.355,103.355,245070554.0
2007-02-21 12:46:00,103.353,103.375,103.353,103.375,33375154.0
2007-02-21 12:47:00,103.375,103.4,103.355,103.39,73299038.0
2007-02-21 12:48:00,103.382,103.382,103.319,103.37,84062196.0
2007-02-21 12:49:00,103.375,103.424,103.34,103.38,511431443.0
2007-02-21 12:50:00,103.37,103.37,103.325,103.363,337530047.0
2007-02-21 12:51:00,103.363,103.377,103.322,103.36,348906877.0
2007-02-21 12:52:00,103.37,103.413,103.365,103.413,242810206.0
2007-02-21 12:53:00,103.42,103.43,103.407,103.413,144383861.0
2007-02-21 12:54:00,103.42,103.435,103.398,103.405,268197691.0
2007-02-21 12:55:00,103.402,103.438,103.402,103.415,494085572.0
2007-02-21 12:56:00,103.425,103.43,103.41,103.43,181517244.0
2007-02-21 12:57:00,103.43,103.45,103.39,103.45,140697659.0
2007-02-21 12:58:00,103.45,103.467,103.45,103.46,133552863.0
2007-02-21 12:59:00,103.46,103.469,103.418,103.455,167070748.0
2007-02-21 13:00:00,103.44,103.451,103.43,103.45,385163926.0
2007-02-21 13:01:00,103.45,103.487,103.435,103.487,193450712.0
2007-02-21 13:02:00,103.485,103.493,103.41,103.46,269932953.0
2007-02-21 13:03:00,103.465,103.51,103.43,103.49,108154212.0
2007-02-21 13:04:00,103.49,103.505,103.473,103.505,898945733.0
2007-02-21 13:05:00,103.505,103.52,103.483,103.485,273706245.0
2007-02-21 13:06:00,103.48,103.5,103.465,103.5,466538680.0
2007-02-21 13:07:00,103.497,103.497,103.425,103.45,87547794.0
2007-02-21 13:08:00,103.455,103.455,103.403,103.437,384897422.0
2007-02-21 13:09:00,103.435,103.45,103.43,103.44,191202142.0
2007-02-21 13:10:00,103.44,103.45,103.425,103.45,140124021.0
2007-02-21 13:11:00,103.445,103.465,103.44,103.447,151629487.0
2007-02-21 13:12:00,103.45,103.463,103.448,103.455,198116585.0
2007-02-21 13:13:00,103.45,103.467,103.441,103.445,284451656.0
2007-02-21 13:14:00,103.445,103.457,103.437,103.44,251963957.0
2007-02-21 13:15:00,103.455,103.455,103.43,103.445,314271550.0
2007-02-21 13:16:00,103.445,103.448,103.439,103.44,85218614.0
2007-02-21 13:17:00,103.44,103.455,103.412,103.412,36409933.0
2007-02-21 13:18:00,103.42,103.432,103.415,103.415,160002188.0
2007-02-21 13:19:00,103.415,103.42,103.383,103.383,295328990.0
2007-02-21 13:20:00,103.39,103.413,103.37,103.38,262941921.0
2007-02-21 13:21:00,103.38,103.405,103.375,103.375,153464167.0
2007-02-21 13:22:00,103.375,103.4,103.375,103.395,186908368.0
2007-02-21 13:23:00,103.405,103.405,103.395,103.405,63888897.0
2007-02-21 13:24:00,103.4,103.42,103.4,103.41,300776303.0
2007-02-21 13:25:00,103.41,103.42,103.4,103.42,393956730.0
2007-02-21 13:26:00,103.41,103.429,103.41,103.42,562358582.0
2007-02-21 13:27:00,103.42,103.438,103.415,103.415,41101089.0
2007-02-21 13:28:00,103.41,103.43,103.362,103.43,108738419.0
2007-02-21 13:29:00,103.435,103.437,103.415,103.425,625166097.0
2007-02-21 13:30:00,103.423,103.447,103.391,103.44,159646513.0
2007-02-21 13:31:00,103.445,103.445,103.423,103.43,255263341.0
2007-02-21 13:32:00,103.43,103.455,103.43,103.44,366044484.0
2007-02-21 13:33:00,103.45,103.46,103.415,103.44,95396314.0
2007-02-21 13:34:00,103.435,103.44,103.415,103.44,170306191.0
2007-02-21 13:35:00,103.43,103.444,103.4,103.44,579502394.0
2007-02-21 13:36:00,103.445,103.445,103.41,103.425,212379814.0
2007-02-21 13:37:00,103.413,103.456,103.413,103.425,561561218.0
2007-02-21 13:38:00,103.415,103.448,103.415,103.44,446851656.0
2007-02-21 13:39:00,103.44,103.485,103.44,103.475,155007230.0
2007-02-21 13:40:00,103.475,103.475,103.452,103.452,417886350.0
2007-02-21 13:41:00,103.455,103.472,103.44,103.455,101113002.0
2007-02-21 13:42:00,103.45,103.46,103.435,103.44,611767773.0
2007-02-21 13:43:00,103.445,103.447,103.415,103.425,938629212.0
2007-02-21 13:44:00,103.43,103.43,103.38,103.407,337808148.0
2007-02-21 13:45:00,103.405,103.413,103.392,103.402,259552362.0
2007-02-21 13:46:00,103.41,103.425,103.393,103.425,250515919.0
2007-02-21 13:47:00,103.43,103.46,103.415,103.437,491766234.0
2007-02-21 13:48:00,103.428,103.46,103.42,103.423,96122446.0
2007-02-21 13:49:00,103.435,103.435,103.405,103.405,85473560.0
2007-02-21 13:50:00,103.405,103.42,103.385,103.402,458243455.0
2007-02-21 13:51:00,103.41,103.41,103.39,103.397,52387353.0
2007-02-21 13:52:00,103.397,103.415,103.38,103.395,39564111.0
2007-02-21 13:53:00,103.405,103.405,103.375,103.398,86425792.0
2007-02-21 13:54:00,103.393,103.405,103.389,103.405,96734121.0
2007-02-21 13:55:00,103.405,103.425,103.391,103.42,292988528.0
2007-02-21 13:56:00,103.415,103.453,103.415,103.435,240598806.0
2007-02-21 13:57:00,103.435,103.45,103.428,103.45,60820051.0
2007-02-21 13:58:00,103.45,103.45,103.42,103.42,281507527.0
2007-02-21 13:59:00,103.41,103.429,103.395,103.415,380579378.0
2007-02-21 14:00:00,103.415,103.418,103.395,103.408,599403867.0
2007-02-21 14:01:00,103.402,103.422,103.375,103.392,213961669.0
2007-02-21 14:02:00,103.395,103.424,103.395,103.395,188626762.0
2007-02-21 14:03:00,103.395,103.42,103.394,103.42,405815601.0
2007-02-21 14:04:00,103.425,103.425,103.38,103.395,253879946.0
2007-02-21 14:05:00,103.39,103.417,103.39,103.405,82201215.0
2007-02-21 14:06:00,103.392,103.403,103.38,103.38,737011771.0
2007-02-21 14:07:00,103.38,103.39,103.368,103.375,298312921.0
2007-02-21 14:08:00,103.38,103.385,103.347,103.347,421513487.0
2007-02-21 14:09:00,103.358,103.385,103.353,103.353,302151711.0
2007-02-21 14:10:00,103.362,103.395,103.36,103.373,466763878.0
2007-02-21 14:11:00,103.368,103.405,103.345,103.405,74678939.0
2007-02-21 14:12:00,103.397,103.397,103.377,103.395,153202310.0
2007-02-21 14:13:00,103.39,103.4,103.38,103.39,25029268.0
2007-02-21 14:14:00,103.39,103.41,103.39,103.41,250382793.0
2007-02-21 14:15:00,103.42,103.42,103.407,103.415,31090758.0
2007-02-21 14:16:00,103.412,103.418,103.394,103.403,101800452.0
2007-02-21 14:17:00,103.4,103.419,103.4,103.415,58477469.0
2007-02-21 14:18:00,103.415,103.415,103.37,103.39,444536853.0
2007-02-21 14:19:00,103.385,103.405,103.385,103.39,173963390.0
2007-02-21 14:20:00,103.39,103.4,103.37,103.395,153706157.0
2007-02-21 14:21:00,103.38,103.403,103.375,103.375,39722278.0
2007-02-21 14:22:00,103.375,103.385,103.365,103.365,30840562.0
2007-02-21 14:23:00,103.365,103.37,103.34,103.37,386667175.0
2007-02-21 14:24:00,103.36,103.405,103.36,103.405,101041972.0
2007-02-21 14:25:00,103.41,103.418,103.393,103.397,101115539.0
2007-02-21 14:26:00,103.402,103.402,103.375,103.39,77118976.0
2007-02-21 14:27:00,103.385,103.41,103.369,103.41,89358829.0
2007-02-21 14:28:00,103.41,103.41,103.391,103.41,146543839.0
2007-02-21 14:29:00,103.4,103.42,103.385,103.42,86427780.0
2007-02-21 14:30:00,103.425,103.425,103.398,103.4,268945875.0
2007-02-21 14:31:00,103.405,103.41,103.38,103.4,288299564.0
2007-02-21 14:32:00,103.405,103.42,103.395,103.405,94380017.0
2007-02-21 14:33:00,103.39,103.415,103.39,103.415,103178350.0
2007-02-21 14:34:00,103.415,103.415,103.36,103.373,60764734.0
2007-02-21 14:35:00,103.385,103.389,103.355,103.382,119977612.0
2007-02-21 14:36:00,103.39,103.4,103.37,103.4,83831299.0
2007-02-21 14:37:00,103.39,103.408,103.355,103.355,76750984.0
2007-02-21 14:38:00,103.345,103.39,103.34,103.39,383611038.0
2007-02-21 14:39:00,103.397,103.41,103.373,103.41,66419239.0
2007-02-21 14:40:00,103.405,103.415,103.385,103.41,210265133.0
2007-02-21 14:41:00,103.405,103.405,103.37,103.38,336074557.0
2007-02-21 14:42:00,103.39,103.409,103.385,103.4,574730534.0
2007-02-21 14:43:00,103.385,103.405,103.38,103.388,84865600.0
2007-02-21 14:44:00,103.405,103.418,103.39,103.395,225157160.0
2007-02-21 14:45:00,103.41,103.41,103.365,103.365,514809865.0
2007-02-21 14:46:00,103.38,103.404,103.375,103.382,488754762.0
2007-02-21 14:47:00,103.375,103.4,103.375,103.395,96695767.0
2007-02-21 14:48:00,103.39,103.4,103.35,103.36,70185911.0
2007-02-21 14:49:00,103.355,103.39,103.355,103.385,370875615.0
2007-02-21 14:50:00,103.385,103.395,103.345,103.345,35564140.0
2007-02-21 14:51:00,103.35,103.381,103.35,103.373,302273054.0
2007-02-21 14:52:00,103.38,103.392,103.355,103.365,701181405.0
2007-02-21 14:53:00,103.355,103.41,103.35,103.383,509414172.0
2007-02-21 14:54:00,103.39,103.43,103.39,103.43,110837736.0
2007-02-21 14:55:00,103.44,103.44,103.413,103.435,262294086.0
2007-02-21 14:56:00,103.44,103.442,103.408,103.425,322782728.0
2007-02-21 14:57:00,103.423,103.435,103.405,103.435,408822240.0
2007-02-21 14:58:00,103.42,103.469,103.42,103.44,447462773.0
2007-02-21 14:59:00,103.45,103.45,103.395,103.42,93670727.0
2007-02-21 15:00:00,103.43,103.48,103.415,103.46,64570174.0
2007-02-21 15:01:00,103.412,103.47,103.409,103.47,427799336.0
2007-02-21 15:02:00,103.46,103.483,103.455,103.46,86215764.0
2007-02-21 15:03:00,103.465,103.48,103.44,103.443,197606295.0
2007-02-21 15:04:00,103.44,103.49,103.44,103.465,200303828.0
2007-02-21 15:05:00,103.485,103.485,103.457,103.46,307636205.0
2007-02-21 15:06:00,103.46,103.465,103.418,103.43,325737739.0
2007-02-21 15:07:00,103.43,103.445,103.372,103.42,355567823.0
2007-02-21 15:08:00,103.415,103.424,103.378,103.378,409523502.0
2007-02-21 15:09:00,103.38,103.395,103.37,103.395,88866762.0
2007-02-21 15:10:00,103.395,103.419,103.395,103.415,239087937.0
2007-02-21 15:11:00,103.415,103.422,103.37,103.42,75197485.0
2007-02-21 15:12:00,103.415,103.44,103.37,103.44,364801016.0
2007-02-21 15:13:00,103.427,103.455,103.427,103.455,161478529.0
2007-02-21 15:14:00,103.46,103.474,103.425,103.47,398287470.0
2007-02-21 15:15:00,103.475,103.478,103.429,103.463,290740836.0
2007-02-21 15:16:00,103.455,103.479,103.415,103.46,420584989.0
2007-02-21 15:17:00,103.465,103.467,103.425,103.455,324353273.0
2007-02-21 15:18:00,103.442,103.461,103.435,103.45,394136715.0
2007-02-21 15:19:00,103.445,103.45,103.435,103.44,246759752.0
2007-02-21 15:20:00,103.44,103.46,103.425,103.45,99580560.0
2007-02-21 15:21:00,103.45,103.462,103.432,103.445,154108486.0
2007-02-21 15:22:00,103.445,103.465,103.386,103.45,116638253.0
2007-02-21 15:23:00,103.445,103.455,103.405,103.435,175595162.0
2007-02-21 15:24:00,103.425,103.445,103.425,103.445,67239641.0
2007-02-21 15:25:00,103.442,103.46,103.435,103.44,697179787.0
2007-02-21 15:26:00,103.455,103.455,103.427,103.43,449238255.0
2007-02-21 15:27:00,103.44,103.46,103.393,103.445,274837753.0
2007-02-21 15:28:00,103.44,103.468,103.435,103.435,48309039.0
2007-02-21 15:29:00,103.435,103.435,103.31,103.31,61585086.0
2007-02-21 15:30:00,103.315,103.665,103.315,103.66,133754505.0
2007-02-21 15:31:00,103.67,103.77,103.645,103.73,201868671.0
2007-02-21 15:32:00,103.725,103.76,103.677,103.685,76709517.0
2007-02-21 15:33:00,103.705,103.721,103.656,103.72,382962241.0
2007-02-21 15:34:00,103.73,103.765,103.687,103.765,324901727.0
2007-02-21 15:35:00,103.772,103.786,103.717,103.755,178953487.0
2007-02-21 15:36:00,103.755,103.795,103.714,103.785,295125546.0
2007-02-21 15:37:00,103.782,103.83,103.782,103.8,109871759.0
2007-02-21 15:38:00,103.835,103.86,103.782,103.86,358901119.0
2007-02-21 15:39:00,103.86,103.915,103.84,103.862,232565369.0
2007-02-21 15:40:00,103.86,103.896,103.86,103.88,440614676.0
2007-02-21 15:41:00,103.885,103.885,103.81,103.83,84519358.0
2007-02-21 15:42:00,103.83,103.845,103.776,103.82,53327375.0
2007-02-21 15:43:00,103.835,103.85,103.805,103.84,78489307.0
2007-02-21 15:44:00,103.84,103.846,103.776,103.818,135440918.0
2007-02-21 15:45:00,103.825,103.84,103.785,103.82,370310040.0
2007-02-21 15:46:00,103.815,103.84,103.815,103.84,484107026.0
2007-02-21 15:47:00,103.787,103.868,103.787,103.805,396214171.0
2007-02-21 15:48:00,103.8,103.837,103.796,103.815,256435575.0
2007-02-21 15:49:00,103.82,103.826,103.77,103.82,339448000.0
2007-02-21 15:50:00,103.815,103.89,103.81,103.89,216022571.0
2007-02-21 15:51:00,103.888,103.895,103.845,103.865,183523152.0
2007-02-21 15:52:00,103.87,103.93,103.845,103.885,116028360.0
2007-02-21 15:53:00,103.895,103.895,103.823,103.865,465231258.0
2007-02-21 15:54:00,103.865,103.905,103.822,103.905,241362392.0
2007-02-21 15:55:00,103.868,103.915,103.838,103.855,325770339.0
2007-02-21 15:56:00,103.86,103.87,103.787,103.855,233163246.0
2007-02-21 15:57:00,103.86,103.91,103.76,103.91,503037769.0
2007-02-21 15:58:00,103.902,104.02,103.899,104.02,360017827.0
2007-02-21 15:59:00,103.995,103.995,103.915,103.985,172167620.0
2007-02-21 16:00:00,103.985,104.065,103.984,104.06,224592280.0
2007-02-21 16:01:00,104.06,104.08,104.032,104.055,239882407.0
2007-02-21 16:02:00,104.06,104.08,103.997,104.055,333367083.0
2007-02-21 16:03:00,104.053,104.061,104.015,104.05,108902528.0
2007-02-21 16:04:00,104.05,104.053,103.985,104.03,820330081.0
2007-02-21 16:05:00,104.028,104.055,103.984,104.018,219845437.0
2007-02-21 16:06:00,103.99,104.05,103.982,104.027,275900587.0
2007-02-21 16:07:00,104.035,104.035,104.003,104.012,151893791.0
2007-02-21 16:08:00,104.013,104.05,104.0,104.05,76727232.0
2007-02-21 16:09:00,104.05,104.105,104.03,104.09,36050953.0
2007-02-21 16:10:00,104.083,104.111,104.08,104.085,200391880.0
2007-02-21 16:11:00,104.085,104.105,104.035,104.092,79328794.0
2007-02-21 16:12:00,104.085,104.093,104.059,104.073,81993909.0
2007-02-21 16:13:00,104.07,104.071,103.997,103.997,89459690.0
2007-02-21 16:14:00,103.96,104.02,103.948,104.02,76872495.0
2007-02-21 16:15:00,104.025,104.045,103.982,104.027,272394260.0
2007-02-21 16:16:00,104.04,104.05,103.973,104.05,166938943.0
2007-02-21 16:17:00,104.05,104.065,104.044,104.045,32349172.0
2007-02-21 16:18:00,104.04,104.055,103.995,104.025,210707275.0
2007-02-21 16:19:00,104.02,104.053,104.015,104.025,87949226.0
2007-02-21 16:20:00,104.03,104.083,104.03,104.063,65556239.0
2007-02-21 16:21:00,104.065,104.071,104.065,104.07,41161965.0
2007-02-21 16:22:00,104.075,104.079,104.014,104.05,89779551.0
2007-02-21 16:23:00,104.05,104.05,104.02,104.025,265121042.0
2007-02-21 16:24:00,104.025,104.045,103.99,104.045,253903664.0
2007-02-21 16:25:00,104.05,104.063,104.05,104.063,85034445.0
2007-02-21 16:26:00,104.065,104.08,104.045,104.055,167256886.0
2007-02-21 16:27:00,104.055,104.065,104.045,104.065,98277315.0
2007-02-21 16:28:00,104.053,104.087,104.015,104.015,377176573.0
2007-02-21 16:29:00,104.02,104.079,104.019,104.065,572210365.0
2007-02-21 16:30:00,104.07,104.097,104.037,104.075,309954699.0
2007-02-21 16:31:00,104.035,104.105,104.035,104.105,338275059.0
2007-02-21 16:32:00,104.11,104.117,104.061,104.11,265356457.0
2007-02-21 16:33:00,104.105,104.12,104.06,104.112,213002368.0
2007-02-21 16:34:00,104.108,104.114,104.057,104.11,399419807.0
2007-02-21 16:35:00,104.11,104.115,104.067,104.115,669674402.0
2007-02-21 16:36:00,104.125,104.125,104.065,104.095,221376310.0
2007-02-21 16:37:00,104.095,104.098,104.062,104.08,44233140.0
2007-02-21 16:38:00,104.085,104.095,104.063,104.085,107982099.0
2007-02-21 16:39:00,104.083,104.097,104.065,104.075,191114652.0
2007-02-21 16:40:00,104.08,104.13,104.065,104.13,298905241.0
2007-02-21 16:41:00,104.135,104.161,104.115,104.135,284137638.0
2007-02-21 16:42:00,104.14,104.153,104.13,104.14,96925156.0
2007-02-21 16:43:00,104.145,104.21,104.145,104.185,124383192.0
2007-02-21 16:44:00,104.2,104.205,104.18,104.18,708101645.0
2007-02-21 16:45:00,104.18,104.225,104.162,104.21,364994217.0
2007-02-21 16:46:00,104.22,104.24,104.18,104.21,502536369.0
2007-02-21 16:47:00,104.215,104.235,104.205,104.215,164604541.0
2007-02-21 16:48:00,104.215,104.225,104.196,104.205,147173679.0
2007-02-21 16:49:00,104.212,104.212,104.18,104.205,216611846.0
2007-02-21 16:50:00,104.207,104.225,104.205,104.205,63121456.0
2007-02-21 16:51:00,104.208,104.23,104.176,104.215,376079190.0
2007-02-21 16:52:00,104.22,104.22,104.155,104.165,306058577.0
2007-02-21 16:53:00,104.175,104.192,104.145,104.17,168206655.0
2007-02-21 16:54:00,104.165,104.205,104.165,104.185,89559028.0
2007-02-21 16:55:00,104.19,104.208,104.165,104.197,131820985.0
2007-02-21 16:56:00,104.2,104.2,104.165,104.185,326252280.0
2007-02-21 16:57:00,104.19,104.235,104.162,104.235,431931896.0
2007-02-21 16:58:00,104.235,104.242,104.18,104.21,343792823.0
2007-02-21 16:59:00,104.22,104.227,104.156,104.195,883000916.0
2007-02-21 17:00:00,104.208,104.235,104.148,104.205,742825941.0
2007-02-21 17:01:00,104.205,104.245,104.205,104.23,48176914.0
2007-02-21 17:02:00,104.235,104.24,104.188,104.22,482370103.0
2007-02-21 17:03:00,104.215,104.235,104.185,104.208,76514865.0
2007-02-21 17:04:00,104.2,104.215,104.185,104.21,71955814.0
2007-02-21 17:05:00,104.205,104.205,104.17,104.185,215274329.0
2007-02-21 17:06:00,104.18,104.197,104.155,104.167,300467692.0
2007-02-21 17:07:00,104.175,104.185,104.15,104.15,307804850.0
2007-02-21 17:08:00,104.145,104.175,104.13,104.175,35693708.0
2007-02-21 17:09:00,104.17,104.195,104.16,104.195,267280562.0
2007-02-21 17:10:00,104.195,104.205,104.14,104.18,186266117.0
2007-02-21 17:11:00,104.18,104.206,104.129,104.2,466852600.0
2007-02-21 17:12:00,104.19,104.213,104.18,104.21,119089272.0
2007-02-21 17:13:00,104.205,104.205,104.16,104.19,570946189.0
2007-02-21 17:14:00,104.185,104.21,104.175,104.208,143424805.0
2007-02-21 17:15:00,104.21,104.22,104.195,104.195,767512948.0
2007-02-21 17:16:00,104.195,104.24,104.195,104.23,182066895.0
2007-02-21 17:17:00,104.217,104.255,104.217,104.235,68430877.0
2007-02-21 17:18:00,104.218,104.27,104.215,104.215,86017192.0
2007-02-21 17:19:00,104.22,104.245,104.183,104.245,123735579.0
2007-02-21 17:20:00,104.245,104.245,104.205,104.236,379884840.0
2007-02-21 17:21:00,104.225,104.228,104.2,104.215,276682906.0
2007-02-21 17:22:00,104.21,104.225,104.205,104.205,104367353.0
2007-02-21 17:23:00,104.205,104.205,104.187,104.195,237929059.0
2007-02-21 17:24:00,104.2,104.23,104.2,104.2,105293167.0
2007-02-21 17:25:00,104.198,104.237,104.185,104.22,138041499.0
2007-02-21 17:26:00,104.212,104.212,104.18,104.21,124127525.0
2007-02-21 17:27:00,104.21,104.216,104.19,104.19,87607769.0
2007-02-21 17:28:00,104.19,104.243,104.19,104.202,82209134.0
2007-02-21 17:29:00,104.202,104.21,104.143,104.21,193435839.0
2007-02-21 17:30:00,104.197,104.228,104.188,104.2,265338783.0
2007-02-21 17:31:00,104.22,104.225,104.198,104.198,115281836.0
2007-02-21 17:32:00,104.195,104.23,104.195,104.195,100518595.0
2007-02-21 17:33:00,104.205,104.22,104.18,104.195,163618910.0
2007-02-21 17:34:00,104.205,104.225,104.195,104.225,32816361.0
2007-02-21 17:35:00,104.22,104.228,104.22,104.22,42835563.0
2007-02-21 17:36:00,104.205,104.22,104.197,104.215,62036912.0
2007-02-21 17:37:00,104.215,104.225,104.2,104.217,14212964.0
2007-02-21 17:38:00,104.22,104.22,104.185,104.2,46578544.0
2007-02-21 17:39:00,104.2,104.21,104.178,104.195,75103576.0
2007-02-21 17:40:00,104.195,104.195,104.172,104.18,549299409.0
2007-02-21 17:41:00,104.17,104.2,104.17,104.173,33949488.0
2007-02-21 17:42:00,104.18,104.195,104.17,104.17,65945577.0
2007-02-21 17:43:00,104.175,104.19,104.135,104.135,145796838.0
2007-02-21 17:44:00,104.127,104.156,104.12,104.15,109313114.0
2007-02-21 17:45:00,104.142,104.17,104.12,104.15,267373688.0
2007-02-21 17:46:00,104.13,104.17,104.13,104.132,391876980.0
2007-02-21 17:47:00,104.135,104.153,104.13,104.145,408792136.0
2007-02-21 17:48:00,104.145,104.18,104.145,104.145,183005230.0
2007-02-21 17:49:00,104.145,104.2,104.145,104.165,58996383.0
2007-02-21 17:50:00,104.18,104.2,104.157,104.172,58337192.0
2007-02-21 17:51:00,104.185,104.185,104.138,104.185,190869935.0
2007-02-21 17:52:00,104.172,104.182,104.152,104.172,355358461.0
2007-02-21 17:53:00,104.17,104.185,104.17,104.185,177146992.0
2007-02-21 17:54:00,104.19,104.215,104.158,104.215,162024888.0
2007-02-21 17:55:00,104.22,104.225,104.18,104.225,359824425.0
2007-02-21 17:56:00,104.23,104.236,104.204,104.205,425976100.0
2007-02-21 17:57:00,104.193,104.215,104.183,104.215,442346199.0
2007-02-21 17:58:00,104.215,104.252,104.209,104.23,237280119.0
2007-02-21 17:59:00,104.23,104.24,104.16,104.175,345049367.0
2007-02-21 18:00:00,104.175,104.203,104.16,104.193,148485031.0
2007-02-21 18:01:00,104.2,104.2,104.17,104.172,243018059.0
2007-02-21 18:02:00,104.18,104.195,104.17,104.195,343202579.0
2007-02-21 18:03:00,104.175,104.2,104.172,104.185,276906240.0
2007-02-21 18:04:00,104.185,104.186,104.138,104.17,210985528.0
2007-02-21 18:05:00,104.17,104.18,104.16,104.16,77301030.0
2007-02-21 18:06:00,104.16,104.17,104.145,104.16,35066777.0
2007-02-21 18:07:00,104.153,104.17,104.15,104.16,104225788.0
2007-02-21 18:08:00,104.16,104.18,104.16,104.18,80422645.0
2007-02-21 18:09:00,104.175,104.18,104.17,104.17,123007650.0
2007-02-21 18:10:00,104.17,104.17,104.12,104.12,138969095.0
2007-02-21 18:11:00,104.13,104.136,104.125,104.125,586254579.0
2007-02-21 18:12:00,104.125,104.128,104.11,104.12,294032195.0
2007-02-21 18:13:00,104.13,104.135,104.105,104.115,33719765.0
2007-02-21 18:14:00,104.11,104.135,104.11,104.115,92763311.0
2007-02-21 18:15:00,104.115,104.15,104.105,104.14,123766202.0
2007-02-21 18:16:00,104.13,104.14,104.1,104.12,137047572.0
2007-02-21 18:17:00,104.105,104.13,104.1,104.115,179053565.0
2007-02-21 18:18:00,104.113,104.15,104.08,104.13,73649672.0
2007-02-21 18:19:00,104.135,104.135,104.115,104.135,64444863.0
2007-02-21 18:20:00,104.12,104.135,104.115,104.125,50048699.0
2007-02-21 18:21:00,104.127,104.127,104.104,104.105,77600860.0
2007-02-21 18:22:00,104.105,104.105,104.041,104.1,157987146.0
2007-02-21 18:23:00,104.1,104.117,104.1,104.115,196617522.0
2007-02-21 18:24:00,104.12,104.137,104.098,104.12,77833522.0
2007-02-21 18:25:00,104.11,104.12,104.08,104.085,168094581.0
2007-02-21 18:26:00,104.1,104.11,104.073,104.09,141530480.0
2007-02-21 18:27:00,104.09,104.09,104.033,104.085,228368964.0
2007-02-21 18:28:00,104.09,104.09,104.065,104.065,109410115.0
2007-02-21 18:29:00,104.065,104.085,104.065,104.075,287266622.0
2007-02-21 18:30:00,104.075,104.075,104.058,104.06,101512356.0
2007-02-21 18:31:00,104.045,104.075,104.019,104.055,185628458.0
2007-02-21 18:32:00,104.055,104.125,104.055,104.115,131634810.0
2007-02-21 18:33:00,104.112,104.135,104.105,104.13,425863261.0
2007-02-21 18:34:00,104.11,104.142,104.11,104.13,105672698.0
2007-02-21 18:35:00,104.125,104.125,104.063,104.097,246513870.0
2007-02-21 18:36:00,104.103,104.103,104.045,104.063,404196429.0
2007-02-21 18:37:00,104.065,104.085,104.065,104.085,64196145.0
2007-02-21 18:38:00,104.072,104.1,104.036,104.075,399655708.0
2007-02-21 18:39:00,104.072,104.075,104.054,104.075,40378250.0
2007-02-21 18:40:00,104.068,104.075,104.057,104.075,90507113.0
2007-02-21 18:41:00,104.08,104.095,104.08,104.09,70268621.0
2007-02-21 18:42:00,104.09,104.115,104.07,104.115,292071929.0
2007-02-21 18:43:00,104.12,104.15,104.12,104.14,156114063.0
2007-02-21 18:44:00,104.135,104.135,104.105,104.115,101315936.0
2007-02-21 18:45:00,104.108,104.154,104.108,104.15,315802292.0
2007-02-21 18:46:00,104.14,104.177,104.14,104.162,157891420.0
2007-02-21 18:47:00,104.19,104.195,104.145,104.195,90090944.0
2007-02-21 18:48:00,104.13,104.2,104.13,104.18,136593736.0
2007-02-21 18:49:00,104.185,104.185,104.153,104.16,216266170.0
2007-02-21 18:50:00,104.158,104.185,104.158,104.185,58797376.0
2007-02-21 18:51:00,104.185,104.185,104.17,104.175,91930651.0
2007-02-21 18:52:00,104.185,104.2,104.183,104.185,134633297.0
2007-02-21 18:53:00,104.185,104.188,104.17,104.17,130187748.0
2007-02-21 18:54:00,104.175,104.197,104.175,104.175,277712458.0
2007-02-21 18:55:00,104.17,104.2,104.17,104.2,51199693.0
2007-02-21 18:56:00,104.195,104.205,104.192,104.2,100537402.0
2007-02-21 18:57:00,104.215,104.225,104.205,104.225,97843266.0
2007-02-21 18:58:00,104.225,104.225,104.21,104.21,125676553.0
2007-02-21 18:59:00,104.212,104.212,104.185,104.185,114584096.0
2007-02-21 19:00:00,104.195,104.195,104.15,104.18,144841195.0
2007-02-21 19:01:00,104.18,104.18,104.16,104.18,299085027.0
2007-02-21 19:02:00,104.177,104.177,104.14,104.16,56266650.0
2007-02-21 19:03:00,104.147,104.166,104.142,104.15,219391113.0
2007-02-21 19:04:00,104.15,104.159,104.11,104.14,174085328.0
2007-02-21 19:05:00,104.155,104.166,104.155,104.165,158212107.0
2007-02-21 19:06:00,104.17,104.17,104.157,104.165,130396133.0
2007-02-21 19:07:00,104.165,104.195,104.134,104.175,113162135.0
2007-02-21 19:08:00,104.17,104.18,104.165,104.18,321448337.0
2007-02-21 19:09:00,104.175,104.175,104.165,104.17,330947767.0
2007-02-21 19:10:00,104.173,104.173,104.111,104.147,124856307.0
2007-02-21 19:11:00,104.15,104.159,104.15,104.153,149468190.0
2007-02-21 19:12:00,104.155,104.155,104.145,104.145,172465387.0
2007-02-21 19:13:00,104.143,104.144,104.13,104.14,95564983.0
2007-02-21 19:14:00,104.145,104.145,104.127,104.145,127116700.0
2007-02-21 19:15:00,104.15,104.155,104.14,104.143,272883259.0
2007-02-21 19:16:00,104.145,104.16,104.145,104.16,62439730.0
2007-02-21 19:17:00,104.155,104.156,104.146,104.148,512294787.0
2007-02-21 19:18:00,104.153,104.155,104.132,104.137,162001996.0
2007-02-21 19:19:00,104.15,104.15,104.128,104.145,96760093.0
2007-02-21 19:20:00,104.15,104.15,104.131,104.132,83120831.0
2007-02-21 19:21:00,104.135,104.151,104.13,104.13,219906649.0
2007-02-21 19:22:00,104.137,104.152,104.135,104.138,144450766.0
2007-02-21 19:23:00,104.145,104.15,104.135,104.148,95601035.0
2007-02-21 19:24:00,104.145,104.15,104.14,104.15,57143786.0
2007-02-21 19:25:00,104.14,104.152,104.135,104.135,176887688.0
2007-02-21 19:26:00,104.13,104.151,104.12,104.13,522400227.0
2007-02-21 19:27:00,104.13,104.171,104.105,104.135,160336211.0
2007-02-21 19:28:00,104.135,104.149,104.095,104.145,237107327.0
2007-02-21 19:29:00,104.142,104.145,104.075,104.145,175604158.0
2007-02-21 19:30:00,104.145,104.145,104.091,104.128,74386934.0
2007-02-21 19:31:00,104.135,104.15,104.11,104.14,68873589.0
2007-02-21 19:32:00,104.15,104.155,104.13,104.155,52332297.0
2007-02-21 19:33:00,104.155,104.16,104.15,104.155,74824506.0
2007-02-21 19:34:00,104.155,104.161,104.145,104.155,108200573.0
2007-02-21 19:35:00,104.16,104.16,104.14,104.155,91162987.0
2007-02-21 19:36:00,104.155,104.16,104.145,104.15,166801997.0
2007-02-21 19:37:00,104.155,104.16,104.11,104.155,155519315.0
2007-02-21 19:38:00,104.109,104.196,104.109,104.15,102341016.0
2007-02-21 19:39:00,104.15,104.152,104.142,104.152,97104777.0
2007-02-21 19:40:00,104.168,104.168,104.155,104.155,36245060.0
2007-02-21 19:41:00,104.16,104.165,104.145,104.165,102742806.0
2007-02-21 19:42:00,104.162,104.162,104.145,104.16,90534615.0
2007-02-21 19:43:00,104.155,104.17,104.138,104.138,359266599.0
2007-02-21 19:44:00,104.142,104.16,104.14,104.14,203556818.0
2007-02-21 19:45:00,104.138,104.163,104.095,104.095,177539804.0
2007-02-21 19:46:00,104.155,104.18,104.145,104.163,27898905.0
2007-02-21 19:47:00,104.165,104.165,104.115,104.155,387669562.0
2007-02-21 19:48:00,104.16,104.185,104.15,104.15,164506146.0
2007-02-21 19:49:00,104.155,104.169,104.121,104.162,89633683.0
2007-02-21 19:50:00,104.12,104.185,104.12,104.15,105323531.0
2007-02-21 19:51:00,104.15,104.174,104.15,104.165,43803332.0
2007-02-21 19:52:00,104.23,104.23,104.22,104.22,90750779.0
2007-02-21 19:53:00,104.2,104.21,104.2,104.2,90750779.0
2007-02-21 19:54:00,104.168,104.18,104.167,104.18,90750779.0
2007-02-21 19:55:00,104.18,104.18,104.158,104.165,120412478.0
2007-02-21 19:56:00,104.172,104.175,104.172,104.175,3662019.0
2007-02-21 19:57:00,104.165,104.175,104.162,104.175,49294968.0
2007-02-21 19:58:00,104.175,104.18,104.123,104.18,76894106.0
2007-02-21 19:59:00,104.2,104.2,104.2,104.2,209777254.0
2007-02-21 20:00:00,104.18,104.18,104.167,104.175,209777254.0
2007-02-21 20:01:00,104.175,104.19,104.14,104.185,136748694.0
2007-02-21 20:02:00,104.183,104.185,104.17,104.17,115842416.0
2007-02-21 20:03:00,104.18,104.2,104.178,104.19,184620163.0
2007-02-21 20:04:00,104.183,104.19,104.145,104.19,143519826.0
2007-02-21 20:05:00,104.19,104.2,104.175,104.185,97382325.0
2007-02-21 20:06:00,104.19,104.22,104.19,104.193,172500309.0
2007-02-21 20:07:00,104.205,104.205,104.181,104.182,108425842.0
2007-02-21 20:08:00,104.19,104.192,104.141,104.185,412310275.0
2007-02-21 20:09:00,104.19,104.19,104.111,104.182,325522447.0
2007-02-21 20:10:00,104.193,104.195,104.146,104.195,152043883.0
2007-02-21 20:11:00,104.18,104.205,104.18,104.205,69701865.0
2007-02-21 20:12:00,104.195,104.2,104.185,104.19,81563404.0
2007-02-21 20:13:00,104.2,104.227,104.195,104.205,404019813.0
2007-02-21 20:14:00,104.21,104.24,104.2,104.23,185793719.0
2007-02-21 20:15:00,104.22,104.245,104.205,104.205,84862269.0
2007-02-21 20:16:00,104.21,104.215,104.205,104.205,66686949.0
2007-02-21 20:17:00,104.205,104.23,104.195,104.23,141284028.0
2007-02-21 20:18:00,104.225,104.231,104.21,104.22,139181834.0
2007-02-21 20:19:00,104.215,104.256,104.215,104.255,97369091.0
2007-02-21 20:20:00,104.205,104.275,104.205,104.265,65198252.0
2007-02-21 20:21:00,104.27,104.27,104.25,104.25,99695311.0
2007-02-21 20:22:00,104.24,104.257,104.235,104.238,96540539.0
2007-02-21 20:23:00,104.24,104.26,104.205,104.215,22698115.0
2007-02-21 20:24:00,104.225,104.245,104.2,104.225,65472667.0
2007-02-21 20:25:00,104.223,104.23,104.215,104.215,126304449.0
2007-02-21 20:26:00,104.22,104.225,104.213,104.225,115527065.0
2007-02-21 20:27:00,104.21,104.23,104.198,104.205,113519237.0
2007-02-21 20:28:00,104.205,104.22,104.202,104.21,59247834.0
2007-02-21 20:29:00,104.208,104.21,104.175,104.175,258707122.0
2007-02-21 20:30:00,104.165,104.175,104.165,104.175,94645369.0
2007-02-21 20:31:00,104.175,104.195,104.175,104.195,113406157.0
2007-02-21 20:32:00,104.2,104.202,104.18,104.19,46111534.0
2007-02-21 20:33:00,104.23,104.23,104.22,104.22,166371377.0
2007-02-21 20:34:00,104.19,104.208,104.19,104.19,166371377.0
2007-02-21 20:35:00,104.192,104.194,104.185,104.193,99989703.0
2007-02-21 20:36:00,104.2,104.21,104.18,104.192,100495140.0
2007-02-21 20:37:00,104.19,104.191,104.17,104.18,126960578.0
2007-02-21 20:38:00,104.175,104.21,104.173,104.195,42949450.0
2007-02-21 20:39:00,104.195,104.215,104.178,104.195,110561093.0
2007-02-21 20:40:00,104.175,104.198,104.162,104.162,92000066.0
2007-02-21 20:41:00,104.168,104.187,104.168,104.175,96095386.0
2007-02-21 20:42:00,104.188,104.188,104.155,104.17,118840418.0
2007-02-21 20:43:00,104.17,104.185,104.16,104.185,85238754.0
2007-02-21 20:44:00,104.182,104.19,104.178,104.185,87285388.0
2007-02-21 20:45:00,104.185,104.195,104.185,104.19,77961318.0
2007-02-21 20:46:00,104.188,104.19,104.18,104.18,95393666.0
2007-02-21 20:47:00,104.182,104.215,104.182,104.215,37526031.0
2007-02-21 20:48:00,104.203,104.23,104.162,104.23,98408974.0
2007-02-21 20:49:00,104.232,104.235,104.205,104.23,36884329.0
2007-02-21 20:50:00,104.225,104.24,104.214,104.215,94075725.0
2007-02-21 20:51:00,104.215,104.225,104.195,104.225,37174225.0
2007-02-21 20:52:00,104.22,104.22,104.157,104.157,12280203.0
2007-02-21 20:53:00,104.208,104.208,104.188,104.2,132034085.0
2007-02-21 20:54:00,104.2,104.204,104.195,104.195,139095415.0
2007-02-21 20:55:00,104.205,104.205,104.195,104.205,83005336.0
2007-02-21 20:56:00,104.19,104.21,104.19,104.202,75783504.0
2007-02-21 20:57:00,104.198,104.223,104.19,104.19,83845137.0
2007-02-21 20:58:00,104.185,104.21,104.165,104.2,198500778.0
2007-02-21 20:59:00,104.2,104.217,104.198,104.205,139219171.0
2007-02-21 21:00:00,104.2,104.23,104.192,104.212,62735891.0
2007-02-21 21:01:00,104.205,104.22,104.195,104.2,67786324.0
2007-02-21 21:02:00,104.2,104.208,104.182,104.208,193914384.0
2007-02-21 21:03:00,104.21,104.21,104.17,104.17,61721042.0
2007-02-21 21:04:00,104.175,104.197,104.175,104.185,152162510.0
2007-02-21 21:05:00,104.19,104.195,104.183,104.195,73253504.0
2007-02-21 21:06:00,104.195,104.2,104.18,104.18,55909763.0
2007-02-21 21:07:00,104.175,104.19,104.175,104.19,72878681.0
2007-02-21 21:08:00,104.195,104.211,104.188,104.188,96854907.0
2007-02-21 21:09:00,104.19,104.2,104.19,104.195,52331105.0
2007-02-21 21:10:00,104.202,104.217,104.202,104.205,85849069.0
2007-02-21 21:11:00,104.205,104.207,104.145,104.197,143748330.0
2007-02-21 21:12:00,104.208,104.208,104.19,104.205,67493134.0
2007-02-21 21:13:00,104.205,104.205,104.18,104.205,29181079.0
2007-02-21 21:14:00,104.195,104.206,104.185,104.185,60363343.0
2007-02-21 21:15:00,104.185,104.207,104.185,104.195,56193898.0
2007-02-21 21:16:00,104.2,104.21,104.19,104.195,158486538.0
2007-02-21 21:17:00,104.205,104.23,104.205,104.21,59368317.0
2007-02-21 21:18:00,104.21,104.224,104.205,104.215,120828725.0
2007-02-21 21:19:00,104.22,104.225,104.195,104.215,38472498.0
2007-02-21 21:20:00,104.217,104.217,104.194,104.195,83050194.0
2007-02-21 21:21:00,104.205,104.226,104.205,104.215,73327031.0
2007-02-21 21:22:00,104.225,104.225,104.205,104.205,96002886.0
2007-02-21 21:23:00,104.21,104.225,104.2,104.2,73090712.0
2007-02-21 21:24:00,104.205,104.23,104.205,104.23,33118142.0
2007-02-21 21:25:00,104.205,104.255,104.205,104.233,86627969.0
2007-02-21 21:26:00,104.228,104.255,104.22,104.22,53736741.0
2007-02-21 21:27:00,104.222,104.25,104.208,104.208,26400035.0
2007-02-21 21:28:00,104.215,104.23,104.185,104.185,75260474.0
2007-02-21 21:29:00,104.175,104.19,104.175,104.19,65344194.0
2007-02-21 21:30:00,104.195,104.195,104.192,104.195,71830157.0
2007-02-21 21:31:00,104.19,104.215,104.18,104.215,119822571.0
2007-02-21 21:32:00,104.215,104.223,104.215,104.223,42775534.0
2007-02-21 21:33:00,104.225,104.225,104.205,104.205,49752281.0
2007-02-21 21:34:00,104.2,104.2,104.181,104.185,73769595.0
2007-02-21 21:35:00,104.205,104.211,104.205,104.205,50569900.0
2007-02-21 21:36:00,104.195,104.203,104.193,104.2,56327317.0
2007-02-21 21:37:00,104.2,104.21,104.183,104.21,39492500.0
2007-02-21 21:38:00,104.21,104.223,104.192,104.21,109537748.0
2007-02-21 21:39:00,104.207,104.211,104.207,104.21,29263037.0
2007-02-21 21:40:00,104.215,104.215,104.18,104.2,47120272.0
2007-02-21 21:41:00,104.185,104.19,104.165,104.19,28980700.0
2007-02-21 21:42:00,104.195,104.195,104.16,104.16,82621742.0
2007-02-21 21:43:00,104.165,104.171,104.145,104.165,141247524.0
2007-02-21 21:44:00,104.157,104.185,104.151,104.175,41175280.0
2007-02-21 21:45:00,104.173,104.173,104.133,104.133,41604980.0
2007-02-21 21:46:00,104.133,104.143,104.125,104.125,20241501.0
2007-02-21 21:47:00,104.125,104.14,104.095,104.095,38167481.0
2007-02-21 21:48:00,104.17,104.17,104.17,104.17,332572915.0
2007-02-21 21:49:00,104.108,104.135,104.105,104.105,332572915.0
2007-02-21 21:50:00,104.105,104.14,104.105,104.125,81730502.0
2007-02-21 21:51:00,104.125,104.125,104.115,104.125,122636592.0
2007-02-21 21:52:00,104.125,104.13,104.103,104.13,43182943.0
2007-02-21 21:53:00,104.125,104.138,104.125,104.13,118354035.0
2007-02-21 21:54:00,104.133,104.145,104.13,104.145,62794780.0
2007-02-21 21:55:00,104.145,104.152,104.13,104.13,180112727.0
2007-02-21 21:56:00,104.135,104.142,104.12,104.135,28467228.0
2007-02-21 21:57:00,104.13,104.145,104.12,104.13,19900717.0
2007-02-21 21:58:00,104.13,104.155,104.11,104.135,45769173.0
2007-02-21 21:59:00,104.133,104.133,104.105,104.12,54991960.0
2007-02-21 22:00:00,104.13,104.135,104.115,104.123,47758854.0
2007-02-21 22:01:00,104.125,104.145,104.12,104.145,107013229.0
2007-02-21 22:02:00,104.145,104.145,104.102,104.125,56716320.0
2007-02-21 22:03:00,104.13,104.15,104.125,104.15,78347614.0
2007-02-21 22:04:00,104.137,104.153,104.137,104.15,122771762.0
2007-02-21 22:05:00,104.157,104.183,104.15,104.177,99615357.0
2007-02-21 22:06:00,104.17,104.185,104.17,104.18,81156975.0
2007-02-21 22:07:00,104.18,104.18,104.16,104.16,59820412.0
2007-02-21 22:08:00,104.175,104.175,104.145,104.165,188709548.0
2007-02-21 22:09:00,104.16,104.16,104.132,104.145,24299659.0
2007-02-21 22:10:00,104.135,104.145,104.125,104.135,44462344.0
2007-02-21 22:11:00,104.15,104.15,104.095,104.095,79535001.0
2007-02-21 22:12:00,104.13,104.137,104.09,104.09,35908121.0
2007-02-21 22:13:00,104.13,104.162,104.116,104.16,128507258.0
2007-02-21 22:14:00,104.16,104.16,104.142,104.142,127632632.0
2007-02-21 22:15:00,104.142,104.15,104.142,104.15,7078849.0
2007-02-21 22:16:00,104.15,104.19,104.15,104.155,88297546.0
2007-02-21 22:17:00,104.165,104.185,104.165,104.185,28456131.0
2007-02-21 22:18:00,104.17,104.196,104.149,104.18,53621465.0
2007-02-21 22:19:00,104.165,104.18,104.145,104.18,56264530.0
2007-02-21 22:20:00,104.18,104.18,104.18,104.18,19332062.0
2007-02-21 22:21:00,104.165,104.165,104.155,104.155,149544968.0
2007-02-21 22:22:00,104.16,104.168,104.155,104.165,145683288.0
2007-02-21 22:23:00,104.168,104.168,104.155,104.155,101991455.0
2007-02-21 22:24:00,104.165,104.18,104.155,104.18,80969604.0
2007-02-21 22:25:00,104.16,104.185,104.16,104.17,131569499.0
2007-02-21 22:26:00,104.17,104.172,104.145,104.145,37430396.0
2007-02-21 22:27:00,104.145,104.155,104.145,104.15,71987315.0
2007-02-21 22:28:00,104.15,104.16,104.14,104.15,34424254.0
2007-02-21 22:29:00,104.16,104.16,104.152,104.152,34424254.0
2007-02-21 22:30:00,104.17,104.17,104.16,104.16,65287003.0
2007-02-21 22:31:00,104.16,104.17,104.155,104.165,65287003.0
2007-02-21 22:33:00,104.18,104.18,104.17,104.18,107447236.0
2007-02-21 22:34:00,104.17,104.17,104.17,104.17,107447236.0
2007-02-21 22:36:00,104.18,104.19,104.18,104.19,107447236.0
2007-02-21 22:37:00,104.145,104.167,104.145,104.155,107447236.0
2007-02-21 22:38:00,104.18,104.18,104.18,104.18,112965860.0
2007-02-21 22:39:00,104.165,104.181,104.155,104.18,112965860.0
2007-02-21 22:40:00,104.175,104.192,104.169,104.173,65376504.0
2007-02-21 22:41:00,104.165,104.19,104.16,104.19,97082318.0
2007-02-21 22:42:00,104.19,104.19,104.18,104.185,43483600.0
2007-02-21 22:43:00,104.17,104.184,104.163,104.165,24294318.0
2007-02-21 22:44:00,104.17,104.18,104.17,104.175,80042783.0
2007-02-21 22:45:00,104.17,104.185,104.17,104.185,106043421.0
2007-02-21 22:46:00,104.175,104.18,104.165,104.18,79307262.0
2007-02-21 22:47:00,104.18,104.19,104.175,104.19,65213243.0
2007-02-21 22:48:00,104.188,104.188,104.134,104.168,90333725.0
2007-02-21 22:49:00,104.175,104.175,104.16,104.165,81565844.0
2007-02-21 22:50:00,104.175,104.175,104.175,104.175,11975297.0
2007-02-21 22:51:00,104.162,104.165,104.158,104.165,63797824.0
2007-02-21 22:52:00,104.17,104.186,104.165,104.17,44761518.0
2007-02-21 22:53:00,104.167,104.167,104.15,104.15,167653763.0
2007-02-21 22:54:00,104.155,104.158,104.146,104.15,38942321.0
2007-02-21 22:55:00,104.16,104.16,104.115,104.152,15949465.0
2007-02-21 22:56:00,104.145,104.161,104.142,104.16,76111837.0
2007-02-21 22:57:00,104.16,104.172,104.155,104.155,75400264.0
2007-02-21 22:58:00,104.155,104.165,104.152,104.165,128727678.0
2007-02-21 22:59:00,104.17,104.17,104.147,104.155,45435953.0
2007-02-21 23:00:00,104.15,104.167,104.15,104.16,106063181.0
2007-02-21 23:01:00,104.165,104.165,104.115,104.14,110724101.0
2007-02-21 23:02:00,104.13,104.142,104.13,104.135,92178548.0
2007-02-21 23:03:00,104.117,104.135,104.117,104.135,110582605.0
2007-02-21 23:04:00,104.138,104.15,104.125,104.15,22662214.0
2007-02-21 23:05:00,104.15,104.17,104.145,104.155,151809721.0
2007-02-21 23:06:00,104.14,104.155,104.13,104.155,25204480.0
2007-02-21 23:07:00,104.155,104.161,104.145,104.145,20582351.0
2007-02-21 23:08:00,104.15,104.16,104.148,104.15,70917432.0
2007-02-21 23:09:00,104.15,104.172,104.14,104.15,128393835.0
2007-02-21 23:10:00,104.152,104.16,104.115,104.155,65677126.0
2007-02-21 23:11:00,104.15,104.15,104.15,104.15,115416072.0
2007-02-21 23:12:00,104.14,104.14,104.14,104.14,115416072.0
2007-02-21 23:13:00,104.145,104.16,104.145,104.145,115416072.0
2007-02-21 23:14:00,104.145,104.155,104.135,104.153,102854959.0
2007-02-21 23:15:00,104.145,104.157,104.144,104.157,86290925.0
2007-02-21 23:16:00,104.16,104.165,104.14,104.165,77657520.0
2007-02-21 23:17:00,104.155,104.157,104.125,104.138,57124182.0
2007-02-21 23:18:00,104.145,104.15,104.132,104.14,65252013.0
2007-02-21 23:19:00,104.16,104.16,104.138,104.142,66089190.0
2007-02-21 23:20:00,104.105,104.16,104.105,104.135,26321255.0
2007-02-21 23:21:00,104.16,104.16,104.16,104.16,37966527.0
2007-02-21 23:22:00,104.15,104.17,104.15,104.16,37966527.0
2007-02-21 23:23:00,104.135,104.14,104.125,104.14,37966527.0
2007-02-21 23:24:00,104.14,104.155,104.132,104.135,93181546.0
2007-02-21 23:25:00,104.088,104.165,104.088,104.14,88428358.0
2007-02-21 23:26:00,104.145,104.165,104.145,104.165,84073469.0
2007-02-21 23:27:00,104.165,104.165,104.145,104.16,107562618.0
2007-02-21 23:28:00,104.165,104.165,104.146,104.147,82088435.0
2007-02-21 23:29:00,104.16,104.17,104.153,104.17,47280684.0
2007-02-21 23:30:00,104.165,104.176,104.165,104.175,67334163.0
2007-02-21 23:31:00,104.175,104.175,104.157,104.17,77509991.0
2007-02-21 23:32:00,104.17,104.195,104.17,104.195,28449424.0
2007-02-21 23:33:00,104.185,104.188,104.163,104.18,54760003.0
2007-02-21 23:34:00,104.185,104.19,104.18,104.187,82432838.0
2007-02-21 23:35:00,104.18,104.18,104.18,104.18,37103077.0
2007-02-21 23:36:00,104.14,104.15,104.14,104.15,90957104.0
2007-02-21 23:37:00,104.19,104.195,104.18,104.19,90957104.0
2007-02-21 23:38:00,104.18,104.18,104.15,104.15,44341230.0
2007-02-21 23:39:00,104.15,104.165,104.15,104.16,30901120.0
2007-02-21 23:40:00,104.157,104.18,104.157,104.16,34537049.0
2007-02-21 23:41:00,104.163,104.172,104.158,104.172,75339869.0
2007-02-21 23:42:00,104.17,104.184,104.17,104.17,98512039.0
2007-02-21 23:43:00,104.165,104.186,104.15,104.15,70563778.0
2007-02-21 23:44:00,104.155,104.19,104.155,104.19,82883669.0
2007-02-21 23:45:00,104.175,104.194,104.16,104.19,122887370.0
2007-02-21 23:46:00,104.19,104.19,104.16,104.185,101720074.0
2007-02-21 23:47:00,104.18,104.191,104.175,104.185,53022503.0
2007-02-21 23:48:00,104.175,104.18,104.167,104.178,64350849.0
2007-02-21 23:49:00,104.175,104.175,104.175,104.175,29021846.0
2007-02-21 23:50:00,104.185,104.195,104.175,104.185,144064357.0
2007-02-21 23:51:00,104.18,104.19,104.177,104.177,88056111.0
2007-02-21 23:52:00,104.175,104.195,104.175,104.175,130466976.0
2007-02-21 23:53:00,104.18,104.195,104.18,104.195,79041173.0
2007-02-21 23:54:00,104.195,104.213,104.185,104.213,94278126.0
2007-02-21 23:55:00,104.21,104.212,104.195,104.212,239460391.0
2007-02-21 23:56:00,104.21,104.21,104.19,104.19,284354496.0
2007-02-21 23:57:00,104.195,104.195,104.17,104.17,96007931.0
2007-02-21 23:58:00,104.17,104.191,104.17,104.18,411558711.0
2007-02-21 23:59:00,104.185,104.25,104.185,104.23,160390543.0
2007-02-22 00:00:00,104.205,104.22,104.19,104.22,60502210.0
2007-02-22 00:01:00,104.22,104.22,104.17,104.17,105353054.0
2007-02-22 00:02:00,104.17,104.186,104.17,104.185,69496349.0
2007-02-22 00:03:00,104.182,104.2,104.18,104.2,99653583.0
2007-02-22 00:04:00,104.175,104.209,104.175,104.185,45863103.0
2007-02-22 00:05:00,104.195,104.195,104.175,104.175,143079548.0
2007-02-22 00:06:00,104.185,104.19,104.175,104.19,64587110.0
2007-02-22 00:07:00,104.185,104.185,104.135,104.135,42868649.0
2007-02-22 00:08:00,104.13,104.16,104.13,104.16,18280530.0
2007-02-22 00:09:00,104.137,104.172,104.137,104.152,114911116.0
2007-02-22 00:13:00,104.15,104.16,104.15,104.155,18392873.0
2007-02-22 00:14:00,104.165,104.17,104.16,104.16,96610919.0
2007-02-22 00:15:00,104.163,104.163,104.14,104.155,71781311.0
2007-02-22 00:16:00,104.16,104.16,104.128,104.143,73462651.0
2007-02-22 00:17:00,104.14,104.155,104.137,104.155,97744375.0
2007-02-22 00:18:00,104.155,104.156,104.125,104.145,19727033.0
2007-02-22 00:19:00,104.115,104.153,104.115,104.137,60596962.0
2007-02-22 00:20:00,104.21,104.21,104.21,104.21,39059717.0
2007-02-22 00:21:00,104.145,104.157,104.144,104.147,39059717.0
2007-02-22 00:22:00,104.19,104.21,104.19,104.21,81442010.0
2007-02-22 00:23:00,104.15,104.165,104.128,104.165,81442010.0
2007-02-22 00:24:00,104.165,104.17,104.15,104.17,91641253.0
2007-02-22 00:25:00,104.165,104.18,104.153,104.153,38850498.0
2007-02-22 00:26:00,104.16,104.175,104.097,104.13,73340390.0
2007-02-22 00:27:00,104.117,104.16,104.11,104.15,38321218.0
2007-02-22 00:28:00,104.133,104.15,104.12,104.135,141162433.0
2007-02-22 00:29:00,104.127,104.127,104.083,104.12,78747437.0
2007-02-22 00:30:00,104.125,104.152,104.125,104.135,37210598.0
2007-02-22 00:31:00,104.125,104.149,104.115,104.12,141099805.0
2007-02-22 00:32:00,104.12,104.136,104.12,104.13,98058534.0
2007-02-22 00:33:00,104.135,104.135,104.115,104.115,114775036.0
2007-02-22 00:34:00,104.115,104.125,104.09,104.125,99098800.0
2007-02-22 00:35:00,104.12,104.141,104.12,104.125,239141631.0
2007-02-22 00:36:00,104.125,104.145,104.125,104.13,239030396.0
2007-02-22 00:37:00,104.145,104.16,104.136,104.143,140267295.0
2007-02-22 00:38:00,104.157,104.157,104.108,104.125,108751988.0
2007-02-22 00:39:00,104.14,104.145,104.12,104.12,74040986.0
2007-02-22 00:40:00,104.135,104.155,104.125,104.155,55102219.0
2007-02-22 00:41:00,104.142,104.142,104.132,104.132,58746446.0
2007-02-22 00:42:00,104.13,104.145,104.12,104.145,51333621.0
2007-02-22 00:43:00,104.145,104.145,104.135,104.135,77920558.0
2007-02-22 00:44:00,104.128,104.135,104.125,104.13,199598187.0
2007-02-22 00:45:00,104.135,104.14,104.12,104.14,49944701.0
2007-02-22 00:46:00,104.12,104.15,104.12,104.125,68219449.0
2007-02-22 00:47:00,104.125,104.135,104.109,104.11,57683697.0
2007-02-22 00:48:00,104.125,104.155,104.124,104.155,81423193.0
2007-02-22 00:49:00,104.145,104.145,104.128,104.128,196101500.0
2007-02-22 00:50:00,104.14,104.151,104.132,104.148,112947224.0
2007-02-22 00:51:00,104.145,104.151,104.12,104.132,269403961.0
2007-02-22 00:52:00,104.13,104.155,104.13,104.14,65518389.0
2007-02-22 00:53:00,104.13,104.151,104.13,104.14,192048583.0
2007-02-22 00:54:00,104.14,104.154,104.133,104.133,131484017.0
2007-02-22 00:55:00,104.145,104.148,104.13,104.145,89784332.0
2007-02-22 00:56:00,104.15,104.15,104.14,104.14,49736686.0
2007-02-22 00:57:00,104.145,104.148,104.135,104.148,73739192.0
2007-02-22 00:58:00,104.145,104.145,104.135,104.135,30417208.0
2007-02-22 00:59:00,104.135,104.135,104.135,104.135,11975408.0
2007-02-22 01:00:00,104.132,104.132,104.118,104.12,86816539.0
2007-02-22 01:01:00,104.12,104.155,104.106,104.12,85868502.0
2007-02-22 01:02:00,104.145,104.145,104.12,104.12,85689368.0
2007-02-22 01:03:00,104.118,104.13,104.111,104.13,38448616.0
2007-02-22 01:04:00,104.137,104.165,104.129,104.14,79573433.0
2007-02-22 01:05:00,104.14,104.148,104.14,104.145,168561855.0
2007-02-22 01:06:00,104.15,104.18,104.128,104.16,43164721.0
2007-02-22 01:07:00,104.148,104.15,104.13,104.15,100956206.0
2007-02-22 01:08:00,104.15,104.169,104.145,104.145,20367947.0
2007-02-22 01:09:00,104.16,104.16,104.145,104.145,18320618.0
2007-02-22 01:10:00,104.145,104.161,104.142,104.152,85284140.0
2007-02-22 01:11:00,104.153,104.153,104.135,104.145,59197868.0
2007-02-22 01:12:00,104.135,104.15,104.127,104.13,45602493.0
2007-02-22 01:13:00,104.14,104.15,104.115,104.15,16389232.0
2007-02-22 01:14:00,104.13,104.158,104.13,104.13,62860289.0
2007-02-22 01:15:00,104.123,104.132,104.11,104.13,138238321.0
2007-02-22 01:16:00,104.13,104.165,104.13,104.155,264929497.0
2007-02-22 01:17:00,104.165,104.19,104.138,104.18,51857952.0
2007-02-22 01:18:00,104.18,104.18,104.16,104.165,62452902.0
2007-02-22 01:19:00,104.165,104.205,104.165,104.195,33332750.0
2007-02-22 01:20:00,104.19,104.2,104.19,104.19,99682737.0
2007-02-22 01:21:00,104.26,104.3,104.25,104.3,150813816.0
2007-02-22 01:22:00,104.175,104.2,104.175,104.2,150813816.0
2007-02-22 01:23:00,104.205,104.215,104.2,104.2,125353055.0
2007-02-22 01:24:00,104.195,104.219,104.175,104.175,89401150.0
2007-02-22 01:25:00,104.178,104.178,104.148,104.165,171589858.0
2007-02-22 01:26:00,104.16,104.175,104.155,104.155,89817514.0
2007-02-22 01:27:00,104.135,104.165,104.135,104.165,49391629.0
2007-02-22 01:28:00,104.163,104.18,104.163,104.17,32111504.0
2007-02-22 01:29:00,104.18,104.194,104.135,104.18,103786768.0
2007-02-22 01:30:00,104.175,104.18,104.172,104.18,60615408.0
2007-02-22 01:31:00,104.17,104.19,104.169,104.19,132759201.0
2007-02-22 01:32:00,104.185,104.205,104.15,104.205,172812676.0
2007-02-22 01:33:00,104.203,104.203,104.18,104.185,49329365.0
2007-02-22 01:34:00,104.18,104.189,104.175,104.183,20222293.0
2007-02-22 01:35:00,104.19,104.195,104.175,104.185,25821568.0
2007-02-22 01:36:00,104.185,104.188,104.175,104.175,28831992.0
2007-02-22 01:37:00,104.165,104.184,104.163,104.175,57382074.0
2007-02-22 01:38:00,104.17,104.172,104.167,104.17,109490261.0
2007-02-22 01:39:00,104.155,104.162,104.1,104.155,54970885.0
2007-02-22 01:40:00,104.145,104.17,104.145,104.145,133301895.0
2007-02-22 01:41:00,104.155,104.168,104.153,104.155,23707943.0
2007-02-22 01:42:00,104.155,104.18,104.113,104.18,90164623.0
2007-02-22 01:43:00,104.18,104.197,104.175,104.197,29979374.0
2007-02-22 01:44:00,104.19,104.229,104.165,104.165,137872383.0
2007-02-22 01:45:00,104.19,104.213,104.19,104.205,16594830.0
2007-02-22 01:46:00,104.195,104.195,104.18,104.18,13306943.0
2007-02-22 01:47:00,104.18,104.202,104.18,104.195,75860814.0
2007-02-22 01:48:00,104.2,104.215,104.14,104.203,59081056.0
2007-02-22 01:49:00,104.21,104.21,104.165,104.19,70626046.0
2007-02-22 01:50:00,104.2,104.203,104.2,104.2,18510915.0
2007-02-22 01:51:00,104.183,104.21,104.183,104.195,102882392.0
2007-02-22 01:52:00,104.19,104.205,104.182,104.192,55076584.0
2007-02-22 01:53:00,104.19,104.202,104.184,104.19,36194368.0
2007-02-22 01:54:00,104.19,104.2,104.185,104.185,97955171.0
2007-02-22 01:55:00,104.195,104.195,104.17,104.17,62014157.0
2007-02-22 01:56:00,104.19,104.21,104.185,104.21,86509312.0
2007-02-22 01:57:00,104.215,104.235,104.208,104.235,108441785.0
2007-02-22 01:58:00,104.23,104.236,104.22,104.22,164507055.0
2007-02-22 01:59:00,104.215,104.226,104.195,104.195,109795276.0
2007-02-22 02:00:00,104.195,104.227,104.187,104.205,106638770.0
2007-02-22 02:01:00,104.21,104.212,104.195,104.195,152293150.0
2007-02-22 02:02:00,104.2,104.2,104.172,104.185,102014849.0
2007-02-22 02:03:00,104.18,104.2,104.155,104.18,95653816.0
2007-02-22 02:04:00,104.16,104.183,104.155,104.155,62881926.0
2007-02-22 02:05:00,104.145,104.158,104.14,104.14,90766470.0
2007-02-22 02:06:00,104.14,104.157,104.135,104.15,33048182.0
2007-02-22 02:07:00,104.152,104.152,104.136,104.15,59522945.0
2007-02-22 02:08:00,104.155,104.155,104.15,104.15,18389992.0
2007-02-22 02:09:00,104.21,104.23,104.2,104.21,65382377.0
2007-02-22 02:10:00,104.14,104.16,104.123,104.16,65382377.0
2007-02-22 02:11:00,104.153,104.178,104.117,104.16,54352398.0
2007-02-22 02:12:00,104.145,104.215,104.14,104.215,75777459.0
2007-02-22 02:13:00,104.21,104.25,104.205,104.235,14453068.0
2007-02-22 02:14:00,104.245,104.245,104.21,104.22,18022188.0
2007-02-22 02:15:00,104.185,104.235,104.18,104.19,129069821.0
2007-02-22 02:16:00,104.197,104.23,104.195,104.23,32166713.0
2007-02-22 02:17:00,104.23,104.25,104.196,104.245,82674326.0
2007-02-22 02:18:00,104.245,104.268,104.245,104.255,22719639.0
2007-02-22 02:19:00,104.245,104.262,104.232,104.235,128744346.0
2007-02-22 02:20:00,104.245,104.26,104.19,104.245,52438122.0
2007-02-22 02:21:00,104.26,104.29,104.26,104.27,115654654.0
2007-02-22 02:22:00,104.275,104.275,104.21,104.235,60167843.0
2007-02-22 02:23:00,104.225,104.245,104.225,104.245,26583067.0
2007-02-22 02:24:00,104.245,104.245,104.24,104.24,26174927.0
2007-02-22 02:25:00,104.233,104.237,104.212,104.22,20463767.0
2007-02-22 02:26:00,104.225,104.25,104.223,104.223,52388875.0
2007-02-22 02:27:00,104.225,104.24,104.205,104.21,170864822.0
2007-02-22 02:28:00,104.21,104.211,104.195,104.21,122189785.0
2007-02-22 02:29:00,104.215,104.225,104.202,104.225,56581170.0
2007-02-22 02:30:00,104.23,104.255,104.18,104.22,115216217.0
2007-02-22 02:31:00,104.21,104.223,104.2,104.223,30556196.0
2007-02-22 02:32:00,104.225,104.225,104.204,104.205,45459391.0
2007-02-22 02:33:00,104.225,104.235,104.205,104.205,92767523.0
2007-02-22 02:34:00,104.21,104.223,104.184,104.223,186389160.0
2007-02-22 02:35:00,104.22,104.223,104.185,104.185,89320758.0
2007-02-22 02:36:00,104.19,104.205,104.175,104.185,116110644.0
2007-02-22 02:37:00,104.17,104.19,104.17,104.185,151040379.0
2007-02-22 02:38:00,104.188,104.21,104.182,104.2,21531582.0
2007-02-22 02:39:00,104.21,104.215,104.195,104.2,92616131.0
2007-02-22 02:40:00,104.205,104.211,104.175,104.185,31646017.0
2007-02-22 02:41:00,104.185,104.192,104.168,104.185,59045953.0
2007-02-22 02:42:00,104.185,104.193,104.155,104.175,47724970.0
2007-02-22 02:43:00,104.155,104.185,104.155,104.16,242876323.0
2007-02-22 02:44:00,104.17,104.18,104.135,104.153,132704538.0
2007-02-22 02:45:00,104.16,104.197,104.16,104.195,69689898.0
2007-02-22 02:46:00,104.225,104.225,104.195,104.195,15813618.0
2007-02-22 02:47:00,104.185,104.185,104.17,104.175,44468547.0
2007-02-22 02:48:00,104.185,104.195,104.165,104.178,56664945.0
2007-02-22 02:49:00,104.177,104.177,104.157,104.165,82904771.0
2007-02-22 02:50:00,104.17,104.186,104.145,104.145,19193942.0
2007-02-22 02:51:00,104.155,104.19,104.153,104.19,20718082.0
2007-02-22 02:52:00,104.19,104.194,104.188,104.188,97561081.0
2007-02-22 02:53:00,104.2,104.21,104.188,104.21,46928377.0
2007-02-22 02:54:00,104.205,104.222,104.185,104.21,154828564.0
2007-02-22 02:55:00,104.21,104.231,104.199,104.222,80605178.0
2007-02-22 02:56:00,104.205,104.21,104.192,104.198,40260331.0
2007-02-22 02:57:00,104.2,104.239,104.2,104.215,85843888.0
2007-02-22 02:58:00,104.19,104.225,104.18,104.205,79258356.0
2007-02-22 02:59:00,104.205,104.222,104.204,104.222,84271539.0
2007-02-22 03:00:00,104.21,104.22,104.2,104.22,28036878.0
2007-02-22 03:01:00,104.225,104.225,104.19,104.19,28036878.0
2007-02-22 03:02:00,104.193,104.215,104.185,104.185,80264705.0
2007-02-22 03:03:00,104.185,104.22,104.185,104.22,46631058.0
2007-02-22 03:04:00,104.215,104.225,104.205,104.215,83598072.0
2007-02-22 03:05:00,104.203,104.24,104.203,104.225,145013803.0
2007-02-22 03:06:00,104.225,104.233,104.2,104.2,193636406.0
2007-02-22 03:07:00,104.215,104.23,104.215,104.225,61798143.0
2007-02-22 03:08:00,104.207,104.218,104.167,104.19,279464695.0
2007-02-22 03:09:00,104.198,104.213,104.188,104.19,114353775.0
2007-02-22 03:10:00,104.188,104.205,104.175,104.175,200841361.0
2007-02-22 03:11:00,104.185,104.19,104.16,104.175,74809991.0
2007-02-22 03:12:00,104.16,104.175,104.135,104.175,62118991.0
2007-02-22 03:13:00,104.175,104.19,104.158,104.16,71772173.0
2007-02-22 03:14:00,104.19,104.215,104.17,104.215,51409883.0
2007-02-22 03:15:00,104.21,104.214,104.195,104.198,203838018.0
2007-02-22 03:16:00,104.205,104.205,104.185,104.195,75475163.0
2007-02-22 03:17:00,104.195,104.201,104.19,104.2,48963773.0
2007-02-22 03:18:00,104.192,104.2,104.188,104.192,57560695.0
2007-02-22 03:19:00,104.205,104.205,104.168,104.185,59435034.0
2007-02-22 03:20:00,104.17,104.19,104.165,104.19,74585460.0
2007-02-22 03:21:00,104.17,104.193,104.17,104.187,100911192.0
2007-02-22 03:22:00,104.173,104.185,104.168,104.185,150760210.0
2007-02-22 03:23:00,104.17,104.183,104.165,104.165,218452206.0
2007-02-22 03:24:00,104.155,104.177,104.155,104.17,224503980.0
2007-02-22 03:25:00,104.175,104.18,104.16,104.18,105469133.0
2007-02-22 03:26:00,104.17,104.177,104.164,104.165,107016348.0
2007-02-22 03:27:00,104.16,104.177,104.159,104.165,94142219.0
2007-02-22 03:28:00,104.165,104.175,104.135,104.135,142381233.0
2007-02-22 03:29:00,104.155,104.159,104.137,104.14,37077121.0
2007-02-22 03:30:00,104.14,104.156,104.103,104.147,76047741.0
2007-02-22 03:31:00,104.155,104.168,104.151,104.153,132224087.0
2007-02-22 03:32:00,104.17,104.17,104.147,104.147,39239420.0
2007-02-22 03:33:00,104.16,104.18,104.147,104.18,71902345.0
2007-02-22 03:34:00,104.173,104.189,104.173,104.175,40465051.0
2007-02-22 03:35:00,104.18,104.19,104.156,104.16,95280984.0
2007-02-22 03:36:00,104.16,104.173,104.148,104.165,80349261.0
2007-02-22 03:37:00,104.157,104.17,104.155,104.17,71199002.0
2007-02-22 03:38:00,104.162,104.163,104.155,104.155,43069485.0
2007-02-22 03:39:00,104.155,104.155,104.141,104.147,118432352.0
2007-02-22 03:40:00,104.147,104.159,104.142,104.155,65025174.0
2007-02-22 03:42:00,104.155,104.16,104.135,104.145,106359490.0
2007-02-22 03:43:00,104.148,104.15,104.128,104.15,77085680.0
2007-02-22 03:44:00,104.145,104.153,104.135,104.153,67204672.0
2007-02-22 03:45:00,104.15,104.165,104.148,104.165,95277040.0
2007-02-22 03:46:00,104.155,104.162,104.15,104.15,18055240.0
2007-02-22 03:47:00,104.16,104.165,104.16,104.165,53953076.0
2007-02-22 03:48:00,104.17,104.19,104.168,104.185,53582412.0
2007-02-22 03:49:00,104.165,104.19,104.165,104.19,34174788.0
2007-02-22 03:50:00,104.187,104.19,104.167,104.167,120477160.0
2007-02-22 03:51:00,104.19,104.2,104.19,104.2,20137178.0
2007-02-22 03:52:00,104.205,104.222,104.195,104.215,43380538.0
2007-02-22 03:53:00,104.22,104.22,104.205,104.215,62264643.0
2007-02-22 03:54:00,104.215,104.215,104.204,104.205,131434458.0
2007-02-22 03:55:00,104.205,104.22,104.185,104.185,44201139.0
2007-02-22 03:56:00,104.21,104.215,104.202,104.202,100619533.0
2007-02-22 03:57:00,104.205,104.215,104.185,104.19,71653108.0
2007-02-22 03:58:00,104.187,104.22,104.187,104.22,102234887.0
2007-02-22 03:59:00,104.22,104.22,104.193,104.195,55922183.0
2007-02-22 04:00:00,104.21,104.215,104.195,104.215,158269729.0
2007-02-22 04:01:00,104.21,104.213,104.19,104.2,407887738.0
2007-02-22 04:02:00,104.2,104.207,104.195,104.195,105491628.0
2007-02-22 04:03:00,104.19,104.205,104.187,104.19,275323870.0
2007-02-22 04:04:00,104.192,104.205,104.191,104.2,236107661.0
2007-02-22 04:05:00,104.203,104.218,104.185,104.205,90556260.0
2007-02-22 04:06:00,104.195,104.205,104.187,104.2,78938554.0
2007-02-22 04:07:00,104.195,104.205,104.18,104.195,128462950.0
2007-02-22 04:08:00,104.177,104.211,104.177,104.19,90985853.0
2007-02-22 04:09:00,104.195,104.204,104.186,104.195,159310362.0
2007-02-22 04:10:00,104.185,104.185,104.185,104.185,30642852.0
2007-02-22 04:11:00,104.188,104.198,104.181,104.195,64241637.0
2007-02-22 04:13:00,104.195,104.21,104.189,104.2,100563593.0
2007-02-22 04:14:00,104.2,104.205,104.175,104.175,113868953.0
2007-02-22 04:15:00,104.19,104.201,104.185,104.185,77144145.0
2007-02-22 04:16:00,104.18,104.207,104.18,104.185,67203599.0
2007-02-22 04:17:00,104.19,104.19,104.17,104.17,96109306.0
2007-02-22 04:18:00,104.172,104.172,104.157,104.163,71075345.0
2007-02-22 04:19:00,104.16,104.165,104.147,104.147,33883109.0
2007-02-22 04:20:00,104.15,104.16,104.125,104.135,30159201.0
2007-02-22 04:21:00,104.125,104.14,104.125,104.14,44425640.0
2007-02-22 04:22:00,104.15,104.16,104.145,104.155,92211174.0
2007-02-22 04:23:00,104.145,104.16,104.138,104.16,101668026.0
2007-02-22 04:25:00,104.157,104.16,104.14,104.155,79884524.0
2007-02-22 04:26:00,104.15,104.165,104.15,104.155,55986100.0
2007-02-22 04:28:00,104.15,104.15,104.13,104.145,71728660.0
2007-02-22 04:29:00,104.145,104.157,104.145,104.155,64403793.0
2007-02-22 04:30:00,104.16,104.16,104.138,104.15,49643724.0
2007-02-22 04:31:00,104.137,104.15,104.135,104.145,77705827.0
2007-02-22 04:32:00,104.14,104.145,104.135,104.145,114489209.0
2007-02-22 04:33:00,104.145,104.145,104.135,104.145,88750629.0
2007-02-22 04:34:00,104.14,104.2,104.127,104.127,88295911.0
2007-02-22 04:35:00,104.175,104.185,104.17,104.18,90379774.0
2007-02-22 04:36:00,104.18,104.18,104.165,104.175,40938676.0
2007-02-22 04:37:00,104.175,104.185,104.165,104.185,76685325.0
2007-02-22 04:38:00,104.19,104.19,104.165,104.18,106324172.0
2007-02-22 04:39:00,104.185,104.193,104.145,104.145,28211419.0
2007-02-22 04:40:00,104.182,104.2,104.177,104.2,67095622.0
2007-02-22 04:41:00,104.19,104.2,104.182,104.195,70065513.0
2007-02-22 04:42:00,104.188,104.213,104.188,104.195,62953695.0
2007-02-22 04:43:00,104.205,104.205,104.187,104.2,81011390.0
2007-02-22 04:44:00,104.197,104.21,104.195,104.195,89820888.0
2007-02-22 04:45:00,104.193,104.22,104.193,104.195,95051246.0
2007-02-22 04:46:00,104.185,104.195,104.175,104.175,124370768.0
2007-02-22 04:47:00,104.18,104.202,104.154,104.18,202301363.0
2007-02-22 04:48:00,104.18,104.192,104.17,104.17,68819557.0
2007-02-22 04:49:00,104.175,104.206,104.145,104.172,61089318.0
2007-02-22 04:50:00,104.18,104.203,104.17,104.17,128961266.0
2007-02-22 04:51:00,104.17,104.19,104.165,104.175,78008396.0
2007-02-22 04:52:00,104.175,104.185,104.175,104.175,21766448.0
2007-02-22 04:53:00,104.18,104.185,104.16,104.16,27609246.0
2007-02-22 04:54:00,104.165,104.181,104.163,104.17,156456476.0
2007-02-22 04:55:00,104.17,104.182,104.17,104.178,21572788.0
2007-02-22 04:56:00,104.175,104.175,104.162,104.162,105266637.0
2007-02-22 04:57:00,104.16,104.18,104.16,104.18,115832305.0
2007-02-22 04:58:00,104.175,104.18,104.17,104.175,115832305.0
2007-02-22 04:59:00,104.17,104.173,104.165,104.17,102694791.0
2007-02-22 05:00:00,104.175,104.185,104.165,104.185,45668863.0
2007-02-22 05:01:00,104.18,104.184,104.175,104.175,139421289.0
2007-02-22 05:02:00,104.175,104.18,104.168,104.17,78673064.0
2007-02-22 05:03:00,104.17,104.17,104.145,104.155,74641402.0
2007-02-22 05:04:00,104.162,104.185,104.162,104.185,17067377.0
2007-02-22 05:05:00,104.175,104.195,104.165,104.165,42508809.0
2007-02-22 05:06:00,104.17,104.189,104.17,104.187,169295938.0
2007-02-22 05:07:00,104.19,104.19,104.172,104.19,49139881.0
2007-02-22 05:08:00,104.185,104.185,104.168,104.182,68799554.0
2007-02-22 05:09:00,104.18,104.19,104.18,104.19,78255630.0
2007-02-22 05:10:00,104.175,104.189,104.175,104.18,78255630.0
2007-02-22 05:11:00,104.173,104.188,104.138,104.188,92092697.0
2007-02-22 05:12:00,104.19,104.2,104.19,104.2,78771616.0
2007-02-22 05:13:00,104.18,104.181,104.165,104.165,78771616.0
2007-02-22 05:14:00,104.175,104.175,104.17,104.17,104531840.0
2007-02-22 05:15:00,104.175,104.175,104.165,104.17,72958512.0
2007-02-22 05:16:00,104.165,104.182,104.16,104.16,23027788.0
2007-02-22 05:17:00,104.2,104.21,104.2,104.21,93240800.0
2007-02-22 05:18:00,104.17,104.19,104.155,104.155,93240800.0
2007-02-22 05:19:00,104.163,104.19,104.158,104.165,72632491.0
2007-02-22 05:20:00,104.17,104.176,104.16,104.17,112359117.0
2007-02-22 05:21:00,104.155,104.188,104.155,104.172,60695139.0
2007-02-22 05:22:00,104.165,104.177,104.165,104.165,110258845.0
2007-02-22 05:23:00,104.18,104.18,104.17,104.18,114838085.0
2007-02-22 05:24:00,104.18,104.18,104.165,104.165,50527663.0
2007-02-22 05:25:00,104.165,104.18,104.165,104.18,127341931.0
2007-02-22 05:26:00,104.177,104.188,104.17,104.17,59786559.0
2007-02-22 05:27:00,104.17,104.18,104.16,104.173,45342376.0
2007-02-22 05:28:00,104.19,104.195,104.18,104.185,67675965.0
2007-02-22 05:29:00,104.172,104.182,104.172,104.178,88689347.0
2007-02-22 05:30:00,104.182,104.191,104.178,104.19,34012698.0
2007-02-22 05:31:00,104.175,104.18,104.168,104.175,210437080.0
2007-02-22 05:32:00,104.18,104.19,104.175,104.175,67797430.0
2007-02-22 05:33:00,104.175,104.206,104.17,104.18,40478422.0
2007-02-22 05:34:00,104.18,104.205,104.17,104.17,131886023.0
2007-02-22 05:35:00,104.18,104.195,104.18,104.185,77773131.0
2007-02-22 05:36:00,104.175,104.188,104.175,104.188,102514279.0
2007-02-22 05:37:00,104.185,104.191,104.167,104.17,138693153.0
2007-02-22 05:38:00,104.175,104.183,104.175,104.175,140233466.0
2007-02-22 05:39:00,104.23,104.23,104.22,104.22,59792275.0
2007-02-22 05:40:00,104.19,104.19,104.163,104.165,59792275.0
2007-02-22 05:41:00,104.18,104.18,104.135,104.16,50094791.0
2007-02-22 05:42:00,104.24,104.24,104.22,104.24,83425499.0
2007-02-22 05:43:00,104.165,104.182,104.16,104.16,83425499.0
2007-02-22 05:44:00,104.22,104.24,104.21,104.22,118167422.0
2007-02-22 05:45:00,104.162,104.18,104.158,104.18,118167422.0
2007-02-22 05:46:00,104.18,104.18,104.13,104.18,130809505.0
2007-02-22 05:47:00,104.14,104.195,104.14,104.17,39646817.0
2007-02-22 05:48:00,104.135,104.198,104.135,104.17,87670858.0
2007-02-22 05:49:00,104.155,104.181,104.155,104.17,49135088.0
2007-02-22 05:50:00,104.18,104.18,104.155,104.17,25782131.0
2007-02-22 05:51:00,104.165,104.178,104.158,104.17,172937636.0
2007-02-22 05:52:00,104.155,104.18,104.155,104.18,63315424.0
2007-02-22 05:53:00,104.18,104.197,104.17,104.17,89597013.0
2007-02-22 05:54:00,104.175,104.178,104.175,104.177,30575791.0
2007-02-22 05:55:00,104.19,104.19,104.168,104.177,126295409.0
2007-02-22 05:56:00,104.19,104.197,104.167,104.17,80356529.0
2007-02-22 05:57:00,104.165,104.178,104.134,104.155,62739291.0
2007-02-22 05:58:00,104.165,104.186,104.165,104.185,118666253.0
2007-02-22 05:59:00,104.183,104.2,104.177,104.18,49307098.0
2007-02-22 06:01:00,104.185,104.185,104.175,104.18,45623180.0
2007-02-22 06:02:00,104.175,104.179,104.16,104.17,20427752.0
2007-02-22 06:03:00,104.175,104.175,104.165,104.175,26684695.0
2007-02-22 06:04:00,104.17,104.185,104.17,104.185,168771298.0
2007-02-22 06:05:00,104.185,104.185,104.148,104.148,59685179.0
2007-02-22 06:06:00,104.14,104.176,104.14,104.165,119068445.0
2007-02-22 06:07:00,104.17,104.175,104.161,104.175,47004397.0
2007-02-22 06:08:00,104.175,104.18,104.17,104.175,123129105.0
2007-02-22 06:09:00,104.175,104.179,104.161,104.165,75985960.0
2007-02-22 06:10:00,104.165,104.183,104.165,104.178,348207430.0
2007-02-22 06:11:00,104.19,104.2,104.177,104.185,72158331.0
2007-02-22 06:12:00,104.16,104.16,104.15,104.15,38604241.0
2007-02-22 06:13:00,104.16,104.16,104.15,104.15,38604241.0
2007-02-22 06:14:00,104.14,104.16,104.14,104.15,38604241.0
2007-02-22 06:15:00,104.195,104.205,104.182,104.187,38604241.0
2007-02-22 06:16:00,104.195,104.209,104.185,104.185,133681169.0
2007-02-22 06:17:00,104.19,104.195,104.175,104.175,88412780.0
2007-02-22 06:18:00,104.17,104.195,104.17,104.185,27242622.0
2007-02-22 06:19:00,104.19,104.205,104.183,104.205,48269074.0
2007-02-22 06:21:00,104.21,104.215,104.189,104.21,107127381.0
2007-02-22 06:22:00,104.21,104.22,104.181,104.21,37705270.0
2007-02-22 06:23:00,104.22,104.22,104.213,104.213,12838107.0
2007-02-22 06:24:00,104.215,104.215,104.205,104.205,55571319.0
2007-02-22 06:25:00,104.195,104.205,104.19,104.2,76875359.0
2007-02-22 06:26:00,104.205,104.21,104.187,104.205,45648480.0
2007-02-22 06:27:00,104.13,104.14,104.13,104.14,124335961.0
2007-02-22 06:28:00,104.205,104.23,104.205,104.22,124335961.0
2007-02-22 06:29:00,104.215,104.225,104.215,104.225,70208343.0
2007-02-22 06:30:00,104.22,104.225,104.215,104.215,72020494.0
2007-02-22 06:31:00,104.22,104.24,104.22,104.225,79514499.0
2007-02-22 06:32:00,104.14,104.14,104.14,104.14,51207112.0
2007-02-22 06:33:00,104.215,104.228,104.208,104.208,51207112.0
2007-02-22 06:34:00,104.203,104.229,104.203,104.205,81142724.0
2007-02-22 06:35:00,104.23,104.23,104.225,104.225,32878131.0
2007-02-22 06:36:00,104.22,104.235,104.21,104.21,67751865.0
2007-02-22 06:37:00,104.205,104.233,104.205,104.225,105139508.0
2007-02-22 06:38:00,104.215,104.225,104.215,104.225,75758886.0
2007-02-22 06:39:00,104.225,104.237,104.217,104.217,84979221.0
2007-02-22 06:40:00,104.215,104.225,104.215,104.215,41024205.0
2007-02-22 06:41:00,104.21,104.222,104.21,104.21,130738721.0
2007-02-22 06:42:00,104.21,104.245,104.21,104.22,65196923.0
2007-02-22 06:43:00,104.21,104.23,104.21,104.23,151314241.0
2007-02-22 06:44:00,104.225,104.225,104.198,104.205,51313945.0
2007-02-22 06:45:00,104.205,104.218,104.205,104.21,61607818.0
2007-02-22 06:46:00,104.205,104.205,104.175,104.185,29380869.0
2007-02-22 06:47:00,104.185,104.185,104.175,104.178,73210907.0
2007-02-22 06:48:00,104.177,104.21,104.143,104.205,143777085.0
2007-02-22 06:49:00,104.205,104.22,104.185,104.202,79948847.0
2007-02-22 06:50:00,104.18,104.205,104.18,104.19,53546613.0
2007-02-22 06:51:00,104.183,104.192,104.181,104.185,96238974.0
2007-02-22 06:52:00,104.18,104.185,104.175,104.175,69580563.0
2007-02-22 06:53:00,104.18,104.188,104.172,104.175,54931974.0
2007-02-22 06:54:00,104.175,104.183,104.173,104.18,67038988.0
2007-02-22 06:55:00,104.175,104.215,104.175,104.185,142420916.0
2007-02-22 06:56:00,104.2,104.207,104.17,104.17,56181544.0
2007-02-22 06:57:00,104.168,104.2,104.166,104.2,200449022.0
2007-02-22 06:58:00,104.19,104.194,104.18,104.18,63292553.0
2007-02-22 06:59:00,104.182,104.205,104.179,104.18,60814166.0
2007-02-22 07:00:00,104.185,104.186,104.167,104.17,131116187.0
2007-02-22 07:01:00,104.17,104.185,104.16,104.175,195394022.0
2007-02-22 07:02:00,104.18,104.195,104.156,104.158,86949220.0
2007-02-22 07:03:00,104.162,104.183,104.16,104.16,74428898.0
2007-02-22 07:04:00,104.175,104.185,104.175,104.185,79797478.0
2007-02-22 07:05:00,104.185,104.185,104.17,104.17,132636041.0
2007-02-22 07:06:00,104.17,104.18,104.17,104.178,132086927.0
2007-02-22 07:07:00,104.19,104.19,104.18,104.19,40297264.0
2007-02-22 07:08:00,104.175,104.185,104.168,104.175,40297264.0
2007-02-22 07:09:00,104.175,104.181,104.165,104.165,86657817.0
2007-02-22 07:10:00,104.17,104.173,104.16,104.172,36076221.0
2007-02-22 07:11:00,104.17,104.18,104.114,104.148,91212321.0
2007-02-22 07:12:00,104.16,104.16,104.135,104.152,40564296.0
2007-02-22 07:13:00,104.15,104.165,104.148,104.148,95623157.0
2007-02-22 07:14:00,104.15,104.155,104.135,104.145,82176993.0
2007-02-22 07:15:00,104.145,104.145,104.128,104.142,94649087.0
2007-02-22 07:16:00,104.145,104.145,104.13,104.14,91812528.0
2007-02-22 07:17:00,104.14,104.154,104.14,104.148,124753747.0
2007-02-22 07:18:00,104.135,104.158,104.135,104.158,92998534.0
2007-02-22 07:19:00,104.152,104.162,104.125,104.125,85208913.0
2007-02-22 07:20:00,104.145,104.168,104.14,104.155,109640118.0
2007-02-22 07:21:00,104.155,104.155,104.138,104.155,42697535.0
2007-02-22 07:22:00,104.15,104.155,104.14,104.14,125865545.0
2007-02-22 07:23:00,104.142,104.16,104.14,104.15,101901374.0
2007-02-22 07:24:00,104.143,104.146,104.141,104.142,90982440.0
2007-02-22 07:25:00,104.14,104.141,104.135,104.135,161337644.0
2007-02-22 07:26:00,104.135,104.142,104.12,104.12,125621080.0
2007-02-22 07:27:00,104.125,104.14,104.115,104.14,45092442.0
2007-02-22 07:28:00,104.135,104.15,104.119,104.125,115367399.0
2007-02-22 07:29:00,104.125,104.143,104.125,104.125,95921120.0
2007-02-22 07:30:00,104.125,104.14,104.125,104.128,253138093.0
2007-02-22 07:31:00,104.13,104.14,104.124,104.125,65670403.0
2007-02-22 07:32:00,104.125,104.13,104.115,104.12,117807428.0
2007-02-22 07:33:00,104.125,104.14,104.125,104.14,106222013.0
2007-02-22 07:34:00,104.135,104.165,104.135,104.143,130076670.0
2007-02-22 07:35:00,104.145,104.16,104.143,104.145,64031951.0
2007-02-22 07:36:00,104.155,104.163,104.14,104.145,22846617.0
2007-02-22 07:37:00,104.143,104.166,104.143,104.15,100083491.0
2007-02-22 07:38:00,104.16,104.16,104.143,104.16,94578612.0
2007-02-22 07:39:00,104.165,104.193,104.12,104.12,62348904.0
2007-02-22 07:40:00,104.17,104.172,104.155,104.165,92503412.0
2007-02-22 07:41:00,104.17,104.17,104.155,104.165,148097297.0
2007-02-22 07:42:00,104.17,104.17,104.142,104.145,137905351.0
2007-02-22 07:43:00,104.155,104.165,104.155,104.16,63602240.0
2007-02-22 07:44:00,104.165,104.165,104.155,104.16,87985768.0
2007-02-22 07:45:00,104.165,104.17,104.16,104.16,196815373.0
2007-02-22 07:46:00,104.165,104.187,104.165,104.17,406581291.0
2007-02-22 07:47:00,104.17,104.182,104.163,104.165,80940161.0
2007-02-22 07:48:00,104.175,104.179,104.15,104.15,66068120.0
2007-02-22 07:49:00,104.175,104.175,104.12,104.173,155910466.0
2007-02-22 07:50:00,104.172,104.18,104.125,104.18,329943690.0
2007-02-22 07:51:00,104.175,104.175,104.127,104.17,451549970.0
2007-02-22 07:52:00,104.172,104.187,104.157,104.175,111217393.0
2007-02-22 07:53:00,104.163,104.17,104.16,104.16,168572572.0
2007-02-22 07:54:00,104.165,104.176,104.16,104.16,102270869.0
2007-02-22 07:55:00,104.16,104.175,104.118,104.158,158026669.0
2007-02-22 07:56:00,104.165,104.18,104.161,104.18,176636197.0
2007-02-22 07:57:00,104.17,104.17,104.153,104.153,121428111.0
2007-02-22 07:58:00,104.155,104.165,104.12,104.165,136557513.0
2007-02-22 07:59:00,104.165,104.18,104.145,104.18,228440873.0
2007-02-22 08:00:00,104.18,104.18,104.15,104.175,446433772.0
2007-02-22 08:01:00,104.17,104.186,104.128,104.185,77710061.0
2007-02-22 08:02:00,104.185,104.185,104.167,104.185,52772685.0
2007-02-22 08:03:00,104.16,104.16,104.15,104.16,128508517.0
2007-02-22 08:04:00,104.185,104.22,104.17,104.22,128508517.0
2007-02-22 08:05:00,104.21,104.21,104.178,104.178,87538129.0
2007-02-22 08:06:00,104.18,104.194,104.147,104.175,55803429.0
2007-02-22 08:07:00,104.185,104.19,104.185,104.185,38682674.0
2007-02-22 08:08:00,104.185,104.185,104.17,104.185,40079909.0
2007-02-22 08:09:00,104.185,104.185,104.13,104.13,115892965.0
2007-02-22 08:10:00,104.172,104.18,104.135,104.175,84376996.0
2007-02-22 08:11:00,104.17,104.19,104.17,104.19,151884536.0
2007-02-22 08:12:00,104.185,104.19,104.14,104.185,417387559.0
2007-02-22 08:13:00,104.23,104.23,104.22,104.23,192789448.0
2007-02-22 08:14:00,104.135,104.207,104.135,104.198,192789448.0
2007-02-22 08:15:00,104.2,104.222,104.2,104.212,204292278.0
2007-02-22 08:16:00,104.208,104.227,104.203,104.205,338292471.0
2007-02-22 08:17:00,104.21,104.21,104.195,104.202,93469558.0
2007-02-22 08:18:00,104.205,104.215,104.195,104.21,94676379.0
2007-02-22 08:19:00,104.205,104.21,104.198,104.198,35911087.0
2007-02-22 08:20:00,104.192,104.192,104.175,104.175,106160244.0
2007-02-22 08:21:00,104.17,104.213,104.139,104.139,112847083.0
2007-02-22 08:22:00,104.185,104.185,104.135,104.175,170619104.0
2007-02-22 08:23:00,104.17,104.19,104.165,104.175,174588653.0
2007-02-22 08:24:00,104.175,104.18,104.17,104.18,96285371.0
2007-02-22 08:25:00,104.175,104.18,104.17,104.175,109415084.0
2007-02-22 08:26:00,104.175,104.18,104.164,104.165,78129382.0
2007-02-22 08:27:00,104.165,104.18,104.162,104.18,56655078.0
2007-02-22 08:28:00,104.18,104.18,104.14,104.175,63059504.0
2007-02-22 08:29:00,104.168,104.176,104.129,104.165,73352662.0
2007-02-22 08:30:00,104.165,104.172,104.101,104.172,178622882.0
2007-02-22 08:31:00,104.175,104.181,104.125,104.165,236421713.0
2007-02-22 08:32:00,104.165,104.17,104.111,104.17,164262069.0
2007-02-22 08:33:00,104.155,104.18,104.155,104.16,499856680.0
2007-02-22 08:34:00,104.165,104.183,104.16,104.16,192961370.0
2007-02-22 08:35:00,104.17,104.175,104.158,104.175,57309983.0
2007-02-22 08:36:00,104.168,104.174,104.145,104.165,103352470.0
2007-02-22 08:37:00,104.158,104.169,104.147,104.147,156994631.0
2007-02-22 08:38:00,104.14,104.175,104.135,104.175,244177944.0
2007-02-22 08:39:00,104.172,104.18,104.165,104.18,88956368.0
2007-02-22 08:40:00,104.175,104.205,104.165,104.2,96895745.0
2007-02-22 08:41:00,104.187,104.215,104.185,104.203,155472168.0
2007-02-22 08:42:00,104.198,104.213,104.193,104.205,569153185.0
2007-02-22 08:43:00,104.215,104.216,104.205,104.205,65252093.0
2007-02-22 08:44:00,104.203,104.212,104.185,104.195,267716329.0
2007-02-22 08:45:00,104.19,104.19,104.172,104.175,124246605.0
2007-02-22 08:46:00,104.175,104.185,104.175,104.175,105666722.0
2007-02-22 08:47:00,104.18,104.19,104.17,104.19,166713763.0
2007-02-22 08:48:00,104.188,104.2,104.185,104.185,139912184.0
2007-02-22 08:49:00,104.182,104.183,104.133,104.178,120680755.0
2007-02-22 08:50:00,104.175,104.205,104.175,104.2,333482236.0
2007-02-22 08:51:00,104.205,104.224,104.205,104.21,329961325.0
2007-02-22 08:52:00,104.215,104.215,104.154,104.205,105218163.0
2007-02-22 08:53:00,104.205,104.205,104.2,104.2,142105634.0
2007-02-22 08:54:00,104.195,104.215,104.19,104.195,166154280.0
2007-02-22 08:55:00,104.18,104.2,104.15,104.19,167679947.0
2007-02-22 08:56:00,104.19,104.202,104.16,104.177,218669504.0
2007-02-22 08:57:00,104.25,104.27,104.24,104.27,294810277.0
2007-02-22 08:58:00,104.19,104.19,104.17,104.18,294810277.0
2007-02-22 08:59:00,104.18,104.18,104.17,104.175,141529410.0
2007-02-22 09:00:00,104.175,104.175,104.162,104.162,123248465.0
2007-02-22 09:01:00,104.16,104.177,104.16,104.165,125338141.0
2007-02-22 09:02:00,104.165,104.185,104.155,104.155,106862461.0
2007-02-22 09:03:00,104.15,104.165,104.135,104.165,92371746.0
2007-02-22 09:04:00,104.16,104.17,104.16,104.165,55742725.0
2007-02-22 09:05:00,104.175,104.175,104.16,104.175,265474103.0
2007-02-22 09:06:00,104.16,104.185,104.15,104.185,128580491.0
2007-02-22 09:07:00,104.185,104.185,104.16,104.165,127759818.0
2007-02-22 09:08:00,104.165,104.177,104.165,104.175,88454390.0
2007-02-22 09:09:00,104.175,104.19,104.175,104.178,58134641.0
2007-02-22 09:10:00,104.18,104.23,104.18,104.225,221289447.0
2007-02-22 09:11:00,104.22,104.222,104.175,104.175,134178523.0
2007-02-22 09:12:00,104.23,104.23,104.202,104.215,86509451.0
2007-02-22 09:13:00,104.207,104.233,104.207,104.22,149122992.0
2007-02-22 09:14:00,104.23,104.261,104.23,104.253,318798993.0
2007-02-22 09:15:00,104.26,104.26,104.235,104.25,101518971.0
2007-02-22 09:16:00,104.255,104.26,104.233,104.26,162669645.0
2007-02-22 09:17:00,104.255,104.26,104.245,104.255,307670846.0
2007-02-22 09:18:00,104.26,104.28,104.26,104.28,69066858.0
2007-02-22 09:19:00,104.275,104.32,104.275,104.288,89416235.0
2007-02-22 09:20:00,104.295,104.295,104.242,104.242,43685220.0
2007-02-22 09:21:00,104.245,104.258,104.21,104.252,418049900.0
2007-02-22 09:22:00,104.255,104.26,104.25,104.255,64434553.0
2007-02-22 09:23:00,104.253,104.283,104.23,104.283,379955285.0
2007-02-22 09:24:00,104.277,104.305,104.237,104.275,265154214.0
2007-02-22 09:25:00,104.28,104.281,104.252,104.27,96092295.0
2007-02-22 09:26:00,104.28,104.28,104.269,104.272,394793057.0
2007-02-22 09:27:00,104.275,104.275,104.26,104.275,125306817.0
2007-02-22 09:28:00,104.275,104.29,104.232,104.255,175170759.0
2007-02-22 09:29:00,104.255,104.265,104.245,104.245,101746374.0
2007-02-22 09:30:00,104.245,104.261,104.245,104.245,287036991.0
2007-02-22 09:31:00,104.255,104.263,104.24,104.255,101361972.0
2007-02-22 09:32:00,104.265,104.29,104.211,104.28,253517946.0
2007-02-22 09:33:00,104.28,104.28,104.23,104.265,148744598.0
2007-02-22 09:34:00,104.26,104.29,104.24,104.29,154683524.0
2007-02-22 09:35:00,104.28,104.31,104.265,104.28,79058935.0
2007-02-22 09:36:00,104.275,104.275,104.245,104.27,186349649.0
2007-02-22 09:37:00,104.28,104.282,104.215,104.255,168573562.0
2007-02-22 09:38:00,104.265,104.325,104.265,104.307,77207107.0
2007-02-22 09:39:00,104.305,104.365,104.275,104.34,53034541.0
2007-02-22 09:40:00,104.325,104.355,104.315,104.315,59172585.0
2007-02-22 09:41:00,104.31,104.33,104.303,104.313,79785149.0
2007-02-22 09:42:00,104.315,104.35,104.285,104.305,173232936.0
2007-02-22 09:43:00,104.32,104.32,104.284,104.29,140073156.0
2007-02-22 09:44:00,104.3,104.307,104.273,104.295,122117620.0
2007-02-22 09:45:00,104.295,104.32,104.295,104.305,86460352.0
2007-02-22 09:46:00,104.26,104.335,104.26,104.31,34439555.0
2007-02-22 09:47:00,104.3,104.325,104.27,104.295,293679779.0
2007-02-22 09:48:00,104.295,104.335,104.295,104.33,609285569.0
2007-02-22 09:49:00,104.32,104.345,104.275,104.3,151564079.0
2007-02-22 09:50:00,104.3,104.3,104.275,104.285,125236867.0
2007-02-22 09:51:00,104.3,104.32,104.275,104.32,78186508.0
2007-02-22 09:52:00,104.32,104.321,104.282,104.293,111150465.0
2007-02-22 09:53:00,104.3,104.315,104.28,104.3,32289848.0
2007-02-22 09:54:00,104.29,104.3,104.24,104.25,81687660.0
2007-02-22 09:55:00,104.25,104.28,104.217,104.265,198817875.0
2007-02-22 09:56:00,104.265,104.284,104.253,104.255,303625269.0
2007-02-22 09:57:00,104.255,104.295,104.24,104.29,357688975.0
2007-02-22 09:58:00,104.282,104.282,104.228,104.28,243798211.0
2007-02-22 09:59:00,104.273,104.273,104.21,104.245,135913074.0
2007-02-22 10:00:00,104.235,104.27,104.235,104.26,345014863.0
2007-02-22 10:01:00,104.255,104.265,104.234,104.26,217309388.0
2007-02-22 10:02:00,104.245,104.269,104.225,104.263,458960578.0
2007-02-22 10:03:00,104.265,104.265,104.23,104.25,400127833.0
2007-02-22 10:04:00,104.245,104.29,104.24,104.29,348937577.0
2007-02-22 10:05:00,104.285,104.285,104.213,104.27,174802987.0
2007-02-22 10:06:00,104.265,104.29,104.252,104.27,182475269.0
2007-02-22 10:07:00,104.272,104.278,104.222,104.222,327006959.0
2007-02-22 10:08:00,104.235,104.265,104.228,104.265,194190599.0
2007-02-22 10:09:00,104.252,104.252,104.23,104.24,56380779.0
2007-02-22 10:10:00,104.225,104.26,104.225,104.245,56825648.0
2007-02-22 10:11:00,104.245,104.245,104.2,104.205,185792105.0
2007-02-22 10:12:00,104.205,104.215,104.195,104.195,388733486.0
2007-02-22 10:13:00,104.192,104.233,104.192,104.2,401472175.0
2007-02-22 10:14:00,104.21,104.22,104.2,104.212,259133244.0
2007-02-22 10:15:00,104.21,104.222,104.205,104.212,120961736.0
2007-02-22 10:16:00,104.21,104.265,104.21,104.245,134103050.0
2007-02-22 10:17:00,104.25,104.265,104.24,104.26,64996628.0
2007-02-22 10:18:00,104.253,104.253,104.22,104.22,37625497.0
2007-02-22 10:19:00,104.24,104.255,104.225,104.235,499544751.0
2007-02-22 10:20:00,104.225,104.24,104.208,104.24,81660948.0
2007-02-22 10:21:00,104.24,104.25,104.223,104.25,45376074.0
2007-02-22 10:22:00,104.247,104.255,104.24,104.245,14746802.0
2007-02-22 10:23:00,104.245,104.257,104.235,104.255,64008369.0
2007-02-22 10:24:00,104.26,104.26,104.235,104.26,44573945.0
2007-02-22 10:25:00,104.255,104.255,104.195,104.205,31188329.0
2007-02-22 10:26:00,104.205,104.205,104.185,104.195,155827529.0
2007-02-22 10:27:00,104.205,104.205,104.165,104.175,91546995.0
2007-02-22 10:28:00,104.178,104.195,104.178,104.19,117622523.0
2007-02-22 10:29:00,104.17,104.17,104.153,104.157,288286379.0
2007-02-22 10:30:00,104.155,104.155,104.07,104.112,195350272.0
2007-02-22 10:31:00,104.112,104.13,104.09,104.13,88254573.0
2007-02-22 10:32:00,104.13,104.14,104.095,104.13,79795768.0
2007-02-22 10:33:00,104.13,104.155,104.1,104.132,133126907.0
2007-02-22 10:34:00,104.14,104.14,104.118,104.118,134333886.0
2007-02-22 10:35:00,104.12,104.135,104.11,104.11,98616804.0
2007-02-22 10:36:00,104.105,104.115,104.092,104.115,251963416.0
2007-02-22 10:37:00,104.115,104.145,104.105,104.13,107606304.0
2007-02-22 10:38:00,104.13,104.14,104.095,104.11,287612160.0
2007-02-22 10:39:00,104.121,104.145,104.121,104.145,352103840.0
2007-02-22 10:40:00,104.145,104.145,104.12,104.12,122147657.0
2007-02-22 10:41:00,104.125,104.132,104.115,104.123,91488188.0
2007-02-22 10:42:00,104.125,104.127,104.115,104.127,64085855.0
2007-02-22 10:43:00,104.13,104.157,104.125,104.125,199503497.0
2007-02-22 10:44:00,104.125,104.16,104.125,104.14,758337079.0
2007-02-22 10:45:00,104.138,104.152,104.135,104.145,159184027.0
2007-02-22 10:46:00,104.15,104.175,104.15,104.165,555449168.0
2007-02-22 10:47:00,104.16,104.16,104.14,104.16,125621594.0
2007-02-22 10:48:00,104.17,104.177,104.108,104.17,467366712.0
2007-02-22 10:49:00,104.18,104.195,104.15,104.175,190534082.0
2007-02-22 10:50:00,104.175,104.185,104.167,104.18,276401818.0
2007-02-22 10:51:00,104.185,104.215,104.18,104.215,35765234.0
2007-02-22 10:52:00,104.22,104.245,104.205,104.245,315406134.0
2007-02-22 10:53:00,104.227,104.245,104.227,104.23,288827932.0
2007-02-22 10:54:00,104.245,104.251,104.238,104.245,201190965.0
2007-02-22 10:55:00,104.25,104.26,104.223,104.23,78683232.0
2007-02-22 10:56:00,104.238,104.255,104.225,104.245,75139805.0
2007-02-22 10:57:00,104.24,104.245,104.235,104.235,465428522.0
2007-02-22 10:59:00,104.235,104.236,104.161,104.208,679434679.0
2007-02-22 11:00:00,104.225,104.24,104.165,104.21,971825789.0
2007-02-22 11:01:00,104.195,104.232,104.162,104.215,314655713.0
2007-02-22 11:02:00,104.22,104.24,104.18,104.23,413173807.0
2007-02-22 11:03:00,104.225,104.225,104.2,104.2,342270534.0
2007-02-22 11:04:00,104.207,104.233,104.207,104.21,137313525.0
2007-02-22 11:05:00,104.205,104.215,104.194,104.195,98243776.0
2007-02-22 11:06:00,104.2,104.225,104.18,104.225,174651288.0
2007-02-22 11:07:00,104.215,104.238,104.21,104.21,338747747.0
2007-02-22 11:08:00,104.21,104.24,104.197,104.228,403129160.0
2007-02-22 11:09:00,104.225,104.235,104.195,104.207,68970123.0
2007-02-22 11:10:00,104.205,104.21,104.181,104.202,202270857.0
2007-02-22 11:11:00,104.205,104.242,104.17,104.215,136032610.0
2007-02-22 11:12:00,104.205,104.237,104.205,104.235,175821985.0
2007-02-22 11:13:00,104.23,104.231,104.2,104.22,535753054.0
2007-02-22 11:14:00,104.21,104.225,104.205,104.22,352719571.0
2007-02-22 11:15:00,104.22,104.23,104.2,104.22,762547529.0
2007-02-22 11:16:00,104.23,104.242,104.198,104.22,125893920.0
2007-02-22 11:17:00,104.22,104.243,104.22,104.24,91759122.0
2007-02-22 11:18:00,104.235,104.251,104.22,104.225,292052251.0
2007-02-22 11:19:00,104.23,104.235,104.21,104.21,294284969.0
2007-02-22 11:20:00,104.205,104.205,104.17,104.193,197371334.0
2007-02-22 11:21:00,104.195,104.202,104.165,104.195,102323602.0
2007-02-22 11:22:00,104.2,104.222,104.185,104.205,48310553.0
2007-02-22 11:23:00,104.215,104.215,104.19,104.215,215619272.0
2007-02-22 11:24:00,104.215,104.235,104.16,104.21,609459779.0
2007-02-22 11:25:00,104.21,104.235,104.181,104.228,389601827.0
2007-02-22 11:26:00,104.222,104.233,104.169,104.225,228469770.0
2007-02-22 11:27:00,104.22,104.24,104.165,104.23,244275485.0
2007-02-22 11:28:00,104.225,104.232,104.165,104.165,311114740.0
2007-02-22 11:29:00,104.205,104.22,104.168,104.21,332391093.0
2007-02-22 11:30:00,104.205,104.249,104.17,104.17,560550920.0
2007-02-22 11:31:00,104.165,104.225,104.165,104.193,383348489.0
2007-02-22 11:32:00,104.195,104.229,104.175,104.195,98840704.0
2007-02-22 11:33:00,104.185,104.21,104.183,104.195,185799689.0
2007-02-22 11:34:00,104.213,104.213,104.17,104.19,93991870.0
2007-02-22 11:35:00,104.185,104.195,104.13,104.175,257874945.0
2007-02-22 11:36:00,104.175,104.175,104.15,104.155,241172607.0
2007-02-22 11:37:00,104.17,104.182,104.128,104.165,85683864.0
2007-02-22 11:38:00,104.41,104.49,104.38,104.49,90894199.0
2007-02-22 11:39:00,104.46,104.48,104.45,104.47,90894199.0
2007-02-22 11:40:00,104.165,104.182,104.165,104.18,90894199.0
2007-02-22 11:41:00,104.175,104.22,104.147,104.19,232082029.0
2007-02-22 11:42:00,104.195,104.22,104.19,104.22,34728042.0
2007-02-22 11:43:00,104.22,104.22,104.16,104.22,178011240.0
2007-02-22 11:44:00,104.187,104.205,104.142,104.205,293212341.0
2007-02-22 11:45:00,104.2,104.2,104.129,104.14,81822781.0
2007-02-22 11:46:00,104.177,104.195,104.15,104.18,97514377.0
2007-02-22 11:47:00,104.183,104.203,104.16,104.175,84617040.0
2007-02-22 11:48:00,104.182,104.182,104.114,104.15,85016384.0
2007-02-22 11:49:00,104.15,104.18,104.15,104.153,205004472.0
2007-02-22 11:50:00,104.16,104.17,104.159,104.17,35814575.0
2007-02-22 11:51:00,104.17,104.17,104.13,104.148,77159323.0
2007-02-22 11:52:00,104.147,104.18,104.147,104.175,141414943.0
2007-02-22 11:53:00,104.167,104.189,104.13,104.14,286055567.0
2007-02-22 11:54:00,104.178,104.191,104.13,104.168,206641074.0
2007-02-22 11:55:00,104.15,104.225,104.143,104.2,794277769.0
2007-02-22 11:56:00,104.2,104.21,104.188,104.193,108978810.0
2007-02-22 11:57:00,104.195,104.225,104.155,104.21,328440484.0
2007-02-22 11:58:00,104.205,104.215,104.197,104.21,253495095.0
2007-02-22 11:59:00,104.21,104.225,104.17,104.225,222236578.0
2007-02-22 12:00:00,104.225,104.245,104.188,104.225,181038489.0
2007-02-22 12:01:00,104.23,104.23,104.15,104.212,392432796.0
2007-02-22 12:02:00,104.215,104.25,104.17,104.25,557135593.0
2007-02-22 12:03:00,104.245,104.245,104.19,104.24,241670019.0
2007-02-22 12:04:00,104.235,104.283,104.21,104.283,309726485.0
2007-02-22 12:05:00,104.285,104.285,104.214,104.26,229475555.0
2007-02-22 12:06:00,104.26,104.3,104.225,104.275,485323660.0
2007-02-22 12:07:00,104.28,104.31,104.238,104.27,108875258.0
2007-02-22 12:08:00,104.265,104.28,104.26,104.268,179871761.0
2007-02-22 12:09:00,104.27,104.288,104.268,104.275,225776105.0
2007-02-22 12:10:00,104.28,104.32,104.25,104.32,335688293.0
2007-02-22 12:11:00,104.315,104.347,104.285,104.33,260182195.0
2007-02-22 12:12:00,104.335,104.335,104.278,104.278,374069276.0
2007-02-22 12:13:00,104.33,104.34,104.315,104.315,451171505.0
2007-02-22 12:14:00,104.32,104.32,104.26,104.305,409770990.0
2007-02-22 12:15:00,104.298,104.32,104.263,104.32,127353934.0
2007-02-22 12:16:00,104.32,104.342,104.315,104.315,84161800.0
2007-02-22 12:17:00,104.32,104.343,104.26,104.33,49505545.0
2007-02-22 12:18:00,104.33,104.355,104.33,104.345,79056544.0
2007-02-22 12:19:00,104.34,104.355,104.323,104.33,467247797.0
2007-02-22 12:20:00,104.332,104.34,104.286,104.34,215418089.0
2007-02-22 12:21:00,104.34,104.36,104.332,104.335,350626343.0
2007-02-22 12:22:00,104.325,104.344,104.32,104.342,102741497.0
2007-02-22 12:23:00,104.345,104.345,104.295,104.335,298408030.0
2007-02-22 12:24:00,104.325,104.356,104.289,104.342,183730483.0
2007-02-22 12:25:00,104.355,104.37,104.312,104.36,300001603.0
2007-02-22 12:26:00,104.355,104.375,104.287,104.335,360808595.0
2007-02-22 12:27:00,104.335,104.357,104.325,104.325,69773984.0
2007-02-22 12:28:00,104.33,104.36,104.33,104.34,222714770.0
2007-02-22 12:29:00,104.34,104.36,104.335,104.34,148073181.0
2007-02-22 12:30:00,104.335,104.347,104.315,104.315,56598738.0
2007-02-22 12:31:00,104.315,104.34,104.308,104.34,48092622.0
2007-02-22 12:32:00,104.345,104.36,104.29,104.36,299746713.0
2007-02-22 12:33:00,104.36,104.37,104.345,104.365,467712905.0
2007-02-22 12:34:00,104.35,104.37,104.337,104.337,769514121.0
2007-02-22 12:35:00,104.355,104.395,104.35,104.395,67286746.0
2007-02-22 12:36:00,104.385,104.418,104.365,104.415,175806138.0
2007-02-22 12:37:00,104.42,104.425,104.362,104.415,124017288.0
2007-02-22 12:38:00,104.405,104.49,104.382,104.48,168701127.0
2007-02-22 12:39:00,104.49,104.501,104.474,104.49,106151322.0
2007-02-22 12:40:00,104.49,104.49,104.45,104.465,266508013.0
2007-02-22 12:41:00,104.47,104.487,104.47,104.472,409577800.0
2007-02-22 12:42:00,104.485,104.507,104.465,104.505,356353845.0
2007-02-22 12:43:00,104.485,104.518,104.454,104.505,415762135.0
2007-02-22 12:44:00,104.513,104.517,104.461,104.495,270381133.0
2007-02-22 12:45:00,104.475,104.493,104.435,104.47,437822878.0
2007-02-22 12:46:00,104.465,104.503,104.465,104.487,147133052.0
2007-02-22 12:47:00,104.5,104.505,104.435,104.495,403540943.0
2007-02-22 12:48:00,104.5,104.515,104.465,104.485,82299974.0
2007-02-22 12:49:00,104.485,104.52,104.48,104.495,220398172.0
2007-02-22 12:50:00,104.515,104.56,104.51,104.55,97153999.0
2007-02-22 12:51:00,104.518,104.607,104.518,104.575,402717580.0
2007-02-22 12:52:00,104.58,104.59,104.517,104.59,358038294.0
2007-02-22 12:53:00,104.59,104.6,104.56,104.6,353793584.0
2007-02-22 12:54:00,104.59,104.602,104.585,104.595,292457653.0
2007-02-22 12:55:00,104.565,104.598,104.56,104.58,187164854.0
2007-02-22 12:56:00,104.583,104.615,104.579,104.595,186897090.0
2007-02-22 12:57:00,104.59,104.591,104.555,104.57,85336795.0
2007-02-22 12:58:00,104.57,104.578,104.502,104.512,409338187.0
2007-02-22 12:59:00,104.56,104.57,104.495,104.5,59325775.0
2007-02-22 13:00:00,104.49,104.51,104.48,104.49,90276337.0
2007-02-22 13:01:00,104.46,104.495,104.46,104.475,414547695.0
2007-02-22 13:02:00,104.485,104.503,104.465,104.503,386885810.0
2007-02-22 13:03:00,104.495,104.51,104.465,104.5,300710567.0
2007-02-22 13:04:00,104.495,104.53,104.48,104.495,291276050.0
2007-02-22 13:05:00,104.495,104.538,104.495,104.505,103528613.0
2007-02-22 13:06:00,104.523,104.523,104.475,104.5,538492743.0
2007-02-22 13:07:00,104.49,104.499,104.473,104.49,773845485.0
2007-02-22 13:08:00,104.483,104.5,104.475,104.5,325374635.0
2007-02-22 13:09:00,104.495,104.515,104.485,104.505,38740893.0
2007-02-22 13:10:00,104.505,104.515,104.503,104.515,401946046.0
2007-02-22 13:11:00,104.51,104.53,104.5,104.53,76882374.0
2007-02-22 13:12:00,104.515,104.532,104.505,104.505,105424970.0
2007-02-22 13:13:00,104.502,104.514,104.489,104.5,472912197.0
2007-02-22 13:14:00,104.505,104.505,104.48,104.48,526067716.0
2007-02-22 13:15:00,104.465,104.492,104.465,104.485,208846266.0
2007-02-22 13:16:00,104.468,104.485,104.455,104.455,86149218.0
2007-02-22 13:17:00,104.47,104.494,104.467,104.47,607152469.0
2007-02-22 13:18:00,104.455,104.492,104.451,104.465,330619330.0
2007-02-22 13:19:00,104.47,104.478,104.45,104.45,199077003.0
2007-02-22 13:20:00,104.455,104.457,104.42,104.457,60756710.0
2007-02-22 13:21:00,104.46,104.485,104.46,104.46,359287297.0
2007-02-22 13:22:00,104.475,104.503,104.453,104.475,76202329.0
2007-02-22 13:23:00,104.475,104.49,104.47,104.49,82535496.0
2007-02-22 13:24:00,104.482,104.495,104.48,104.495,110101506.0
2007-02-22 13:25:00,104.473,104.483,104.455,104.455,65072537.0
2007-02-22 13:26:00,104.475,104.475,104.453,104.47,94020728.0
2007-02-22 13:27:00,104.465,104.49,104.465,104.465,93464067.0
2007-02-22 13:28:00,104.47,104.474,104.46,104.465,295813220.0
2007-02-22 13:29:00,104.46,104.475,104.455,104.475,260859246.0
2007-02-22 13:30:00,104.47,104.495,104.44,104.48,91749235.0
2007-02-22 13:31:00,104.49,104.505,104.49,104.5,158494308.0
2007-02-22 13:32:00,104.47,104.49,104.47,104.49,32582268.0
2007-02-22 13:33:00,104.48,104.5,104.48,104.482,71858905.0
2007-02-22 13:34:00,104.487,104.487,104.453,104.48,111952544.0
2007-02-22 13:35:00,104.475,104.48,104.465,104.48,96093172.0
2007-02-22 13:36:00,104.49,104.493,104.47,104.475,364093373.0
2007-02-22 13:37:00,104.475,104.485,104.473,104.48,31856797.0
2007-02-22 13:38:00,104.48,104.483,104.433,104.455,41585301.0
2007-02-22 13:39:00,104.47,104.47,104.46,104.46,157115564.0
2007-02-22 13:40:00,104.46,104.46,104.415,104.445,175933850.0
2007-02-22 13:41:00,104.45,104.453,104.434,104.435,409635869.0
2007-02-22 13:42:00,104.435,104.466,104.425,104.45,55084275.0
2007-02-22 13:43:00,104.443,104.47,104.437,104.452,99124107.0
2007-02-22 13:44:00,104.455,104.47,104.433,104.47,33805330.0
2007-02-22 13:45:00,104.46,104.46,104.42,104.45,252937467.0
2007-02-22 13:46:00,104.45,104.453,104.438,104.44,23170965.0
2007-02-22 13:47:00,104.435,104.462,104.434,104.457,146450922.0
2007-02-22 13:48:00,104.465,104.465,104.438,104.438,76234110.0
2007-02-22 13:49:00,104.443,104.466,104.437,104.437,482543008.0
2007-02-22 13:50:00,104.428,104.464,104.42,104.438,335091158.0
2007-02-22 13:51:00,104.417,104.473,104.417,104.445,422612279.0
2007-02-22 13:52:00,104.44,104.453,104.425,104.44,327708354.0
2007-02-22 13:53:00,104.43,104.446,104.429,104.432,730003733.0
2007-02-22 13:54:00,104.445,104.445,104.42,104.43,85024012.0
2007-02-22 13:55:00,104.425,104.435,104.41,104.435,237448515.0
2007-02-22 13:56:00,104.43,104.435,104.41,104.435,400252100.0
2007-02-22 13:57:00,104.435,104.465,104.435,104.465,179747245.0
2007-02-22 13:58:00,104.462,104.476,104.447,104.447,195505905.0
2007-02-22 13:59:00,104.463,104.48,104.455,104.465,593234226.0
2007-02-22 14:00:00,104.465,104.5,104.465,104.47,374217658.0
2007-02-22 14:01:00,104.48,104.49,104.465,104.47,279828559.0
2007-02-22 14:02:00,104.47,104.495,104.47,104.495,57049104.0
2007-02-22 14:03:00,104.495,104.503,104.49,104.495,237136616.0
2007-02-22 14:04:00,104.5,104.5,104.473,104.495,286317327.0
2007-02-22 14:05:00,104.495,104.495,104.479,104.483,94930442.0
2007-02-22 14:06:00,104.488,104.49,104.474,104.485,92950950.0
2007-02-22 14:07:00,104.485,104.5,104.485,104.487,41182586.0
2007-02-22 14:08:00,104.477,104.477,104.45,104.45,47650856.0
2007-02-22 14:09:00,104.452,104.471,104.445,104.445,485427391.0
2007-02-22 14:10:00,104.445,104.46,104.44,104.445,87503639.0
2007-02-22 14:11:00,104.443,104.47,104.44,104.453,102771783.0
2007-02-22 14:12:00,104.447,104.538,104.447,104.53,470364642.0
2007-02-22 14:13:00,104.525,104.559,104.52,104.55,267588044.0
2007-02-22 14:14:00,104.542,104.549,104.522,104.535,251139196.0
2007-02-22 14:15:00,104.537,104.546,104.51,104.51,366545303.0
2007-02-22 14:16:00,104.505,104.522,104.5,104.515,1026721941.0
2007-02-22 14:17:00,104.51,104.53,104.495,104.53,561873420.0
2007-02-22 14:18:00,104.535,104.543,104.5,104.535,105944052.0
2007-02-22 14:19:00,104.532,104.545,104.53,104.545,406425145.0
2007-02-22 14:20:00,104.545,104.545,104.515,104.525,168011305.0
2007-02-22 14:21:00,104.525,104.53,104.512,104.515,446226934.0
2007-02-22 14:22:00,104.51,104.544,104.506,104.528,543569080.0
2007-02-22 14:23:00,104.54,104.55,104.538,104.545,227290033.0
2007-02-22 14:24:00,104.54,104.556,104.53,104.53,556839061.0
2007-02-22 14:25:00,104.54,104.54,104.525,104.525,181292511.0
2007-02-22 14:26:00,104.53,104.53,104.505,104.52,95587479.0
2007-02-22 14:27:00,104.52,104.543,104.515,104.52,375160886.0
2007-02-22 14:28:00,104.52,104.55,104.52,104.535,256288502.0
2007-02-22 14:29:00,104.53,104.553,104.5,104.553,156500841.0
2007-02-22 14:30:00,104.555,104.575,104.54,104.565,602337510.0
2007-02-22 14:31:00,104.56,104.56,104.506,104.56,109460856.0
2007-02-22 14:32:00,104.49,104.49,104.48,104.49,538967364.0
2007-02-22 14:33:00,104.56,104.575,104.525,104.54,538967364.0
2007-02-22 14:34:00,104.55,104.56,104.54,104.55,384573143.0
2007-02-22 14:35:00,104.55,104.55,104.51,104.51,315080988.0
2007-02-22 14:36:00,104.515,104.545,104.515,104.545,62275948.0
2007-02-22 14:37:00,104.535,104.555,104.535,104.555,170630240.0
2007-02-22 14:38:00,104.545,104.56,104.541,104.56,149691929.0
2007-02-22 14:39:00,104.56,104.57,104.525,104.55,256029113.0
2007-02-22 14:40:00,104.543,104.565,104.525,104.565,305976997.0
2007-02-22 14:41:00,104.565,104.571,104.555,104.56,171676168.0
2007-02-22 14:42:00,104.562,104.585,104.562,104.58,37286160.0
2007-02-22 14:43:00,104.58,104.58,104.555,104.565,91495175.0
2007-02-22 14:44:00,104.565,104.65,104.565,104.645,302416817.0
2007-02-22 14:45:00,104.64,104.64,104.61,104.625,235128744.0
2007-02-22 14:46:00,104.625,104.632,104.6,104.62,274912212.0
2007-02-22 14:47:00,104.615,104.66,104.615,104.66,206802274.0
2007-02-22 14:48:00,104.647,104.653,104.622,104.64,166369851.0
2007-02-22 14:49:00,104.64,104.65,104.622,104.64,130712696.0
2007-02-22 14:50:00,104.64,104.64,104.622,104.625,191202142.0
2007-02-22 14:51:00,104.627,104.657,104.627,104.635,363900373.0
2007-02-22 14:52:00,104.63,104.647,104.623,104.637,89737389.0
2007-02-22 14:53:00,104.64,104.64,104.6,104.6,445085559.0
2007-02-22 14:54:00,104.605,104.631,104.59,104.625,258043028.0
2007-02-22 14:55:00,104.635,104.635,104.602,104.61,820505407.0
2007-02-22 14:56:00,104.62,104.62,104.575,104.595,101078703.0
2007-02-22 14:57:00,104.59,104.61,104.585,104.595,279087002.0
2007-02-22 14:58:00,104.597,104.61,104.57,104.59,212373168.0
2007-02-22 14:59:00,104.59,104.592,104.575,104.58,366508634.0
2007-02-22 15:00:00,104.595,104.6,104.527,104.56,182710790.0
2007-02-22 15:01:00,104.56,104.58,104.55,104.58,134291465.0
2007-02-22 15:02:00,104.58,104.58,104.56,104.56,139761258.0
2007-02-22 15:03:00,104.56,104.58,104.52,104.52,181972175.0
2007-02-22 15:04:00,104.515,104.55,104.482,104.482,502988474.0
2007-02-22 15:05:00,104.485,104.54,104.485,104.54,247209607.0
2007-02-22 15:06:00,104.543,104.555,104.531,104.55,144528390.0
2007-02-22 15:07:00,104.543,104.561,104.525,104.56,223294287.0
2007-02-22 15:08:00,104.55,104.562,104.495,104.515,381610939.0
2007-02-22 15:09:00,104.543,104.543,104.501,104.53,318574847.0
2007-02-22 15:10:00,104.525,104.55,104.465,104.465,559002552.0
2007-02-22 15:11:00,104.46,104.485,104.39,104.472,85830312.0
2007-02-22 15:12:00,104.48,104.498,104.465,104.495,68375972.0
2007-02-22 15:13:00,104.505,104.507,104.49,104.493,35183590.0
2007-02-22 15:14:00,104.495,104.503,104.48,104.49,233356086.0
2007-02-22 15:15:00,104.478,104.488,104.414,104.485,118485689.0
2007-02-22 15:16:00,104.485,104.5,104.442,104.5,129596408.0
2007-02-22 15:17:00,104.49,104.512,104.48,104.48,378661550.0
2007-02-22 15:18:00,104.48,104.48,104.435,104.46,340286843.0
2007-02-22 15:19:00,104.47,104.47,104.445,104.452,212542272.0
2007-02-22 15:20:00,104.455,104.496,104.417,104.495,453284591.0
2007-02-22 15:21:00,104.485,104.51,104.455,104.497,49245886.0
2007-02-22 15:22:00,104.495,104.51,104.474,104.505,49403440.0
2007-02-22 15:23:00,104.51,104.525,104.446,104.515,99203782.0
2007-02-22 15:24:00,104.512,104.52,104.492,104.52,157449658.0
2007-02-22 15:25:00,104.515,104.515,104.465,104.49,67151326.0
2007-02-22 15:26:00,104.485,104.501,104.479,104.485,92007793.0
2007-02-22 15:27:00,104.49,104.51,104.48,104.483,49958558.0
2007-02-22 15:28:00,104.495,104.499,104.465,104.47,62050395.0
2007-02-22 15:29:00,104.475,104.475,104.374,104.38,137767264.0
2007-02-22 15:30:00,104.385,104.475,104.385,104.462,265807823.0
2007-02-22 15:31:00,104.47,104.485,104.4,104.475,82690609.0
2007-02-22 15:32:00,104.477,104.49,104.385,104.47,78426035.0
2007-02-22 15:33:00,104.48,104.49,104.46,104.46,98457951.0
2007-02-22 15:34:00,104.475,104.495,104.458,104.458,77237068.0
2007-02-22 15:35:00,104.45,104.47,104.45,104.47,170745919.0
2007-02-22 15:36:00,104.47,104.47,104.416,104.455,89924058.0
2007-02-22 15:37:00,104.455,104.481,104.45,104.475,34973595.0
2007-02-22 15:38:00,104.485,104.485,104.395,104.435,80910429.0
2007-02-22 15:39:00,104.415,104.425,104.415,104.415,72586111.0
2007-02-22 15:40:00,104.405,104.425,104.405,104.415,105337772.0
2007-02-22 15:41:00,104.37,104.422,104.37,104.4,122672532.0
2007-02-22 15:42:00,104.43,104.475,104.397,104.445,487610745.0
2007-02-22 15:43:00,104.445,104.445,104.385,104.427,114308982.0
2007-02-22 15:44:00,104.42,104.425,104.37,104.425,145477083.0
2007-02-22 15:45:00,104.407,104.45,104.4,104.45,101537660.0
2007-02-22 15:46:00,104.445,104.48,104.444,104.46,35450902.0
2007-02-22 15:47:00,104.455,104.468,104.435,104.45,41597553.0
2007-02-22 15:48:00,104.45,104.465,104.435,104.46,81469719.0
2007-02-22 15:49:00,104.455,104.455,104.43,104.43,118321550.0
2007-02-22 15:50:00,104.43,104.46,104.425,104.45,114162924.0
2007-02-22 15:51:00,104.44,104.472,104.435,104.472,138303942.0
2007-02-22 15:52:00,104.475,104.49,104.464,104.49,71443009.0
2007-02-22 15:53:00,104.478,104.5,104.441,104.465,67344078.0
2007-02-22 15:54:00,104.442,104.49,104.442,104.49,68244660.0
2007-02-22 15:55:00,104.475,104.49,104.475,104.48,74695002.0
2007-02-22 15:56:00,104.475,104.495,104.46,104.495,72729250.0
2007-02-22 15:57:00,104.485,104.5,104.46,104.468,90633966.0
2007-02-22 15:58:00,104.485,104.5,104.465,104.5,75079603.0
2007-02-22 15:59:00,104.495,104.495,104.425,104.435,101827111.0
2007-02-22 16:00:00,104.43,104.45,104.425,104.435,150973909.0
2007-02-22 16:01:00,104.44,104.44,104.405,104.405,59115296.0
2007-02-22 16:02:00,104.405,104.413,104.388,104.4,107958316.0
2007-02-22 16:03:00,104.4,104.425,104.397,104.412,60671603.0
2007-02-22 16:04:00,104.413,104.413,104.375,104.38,48810414.0
2007-02-22 16:05:00,104.387,104.41,104.38,104.39,116655354.0
2007-02-22 16:06:00,104.36,104.415,104.36,104.41,93050743.0
2007-02-22 16:07:00,104.41,104.42,104.392,104.405,64741195.0
2007-02-22 16:08:00,104.41,104.415,104.38,104.395,67216227.0
2007-02-22 16:09:00,104.395,104.41,104.35,104.35,83728906.0
2007-02-22 16:10:00,104.345,104.371,104.345,104.345,100760492.0
2007-02-22 16:11:00,104.303,104.35,104.298,104.35,55235068.0
2007-02-22 16:12:00,104.34,104.355,104.337,104.35,70533729.0
2007-02-22 16:13:00,104.355,104.361,104.335,104.36,129457404.0
2007-02-22 16:14:00,104.363,104.368,104.355,104.355,264374993.0
2007-02-22 16:15:00,104.353,104.354,104.338,104.35,132438979.0
2007-02-22 16:16:00,104.36,104.37,104.35,104.35,95964637.0
2007-02-22 16:17:00,104.35,104.371,104.35,104.367,126887976.0
2007-02-22 16:18:00,104.37,104.385,104.32,104.325,45388248.0
2007-02-22 16:19:00,104.325,104.335,104.285,104.285,62484653.0
2007-02-22 16:20:00,104.325,104.335,104.31,104.335,153618525.0
2007-02-22 16:21:00,104.34,104.34,104.328,104.34,43462143.0
2007-02-22 16:22:00,104.335,104.345,104.32,104.345,73655278.0
2007-02-22 16:23:00,104.34,104.36,104.34,104.36,114096966.0
2007-02-22 16:24:00,104.345,104.38,104.345,104.373,107967468.0
2007-02-22 16:25:00,104.372,104.403,104.372,104.403,58827721.0
2007-02-22 16:26:00,104.405,104.406,104.37,104.383,154737399.0
2007-02-22 16:27:00,104.387,104.4,104.343,104.39,52817286.0
2007-02-22 16:28:00,104.375,104.385,104.365,104.385,53258162.0
2007-02-22 16:29:00,104.38,104.38,104.353,104.362,79538875.0
2007-02-22 16:30:00,104.36,104.365,104.32,104.353,109587571.0
2007-02-22 16:31:00,104.355,104.365,104.33,104.33,56763951.0
2007-02-22 16:32:00,104.34,104.36,104.34,104.355,52704130.0
2007-02-22 16:33:00,104.36,104.36,104.347,104.355,139340030.0
2007-02-22 16:34:00,104.358,104.378,104.348,104.35,10752369.0
2007-02-22 16:35:00,104.355,104.355,104.325,104.35,79231748.0
2007-02-22 16:36:00,104.35,104.385,104.35,104.38,41279352.0
2007-02-22 16:37:00,104.32,104.4,104.32,104.38,90119132.0
2007-02-22 16:38:00,104.397,104.415,104.38,104.415,69890493.0
2007-02-22 16:39:00,104.395,104.44,104.395,104.42,89494088.0
2007-02-22 16:40:00,104.42,104.43,104.415,104.43,39318091.0
2007-02-22 16:41:00,104.427,104.465,104.397,104.44,70092058.0
2007-02-22 16:42:00,104.45,104.462,104.433,104.44,66570527.0
2007-02-22 16:43:00,104.455,104.475,104.435,104.47,65497640.0
2007-02-22 16:44:00,104.48,104.495,104.44,104.475,111150528.0
2007-02-22 16:45:00,104.495,104.495,104.467,104.485,79858418.0
2007-02-22 16:46:00,104.5,104.505,104.488,104.505,45677666.0
2007-02-22 16:47:00,104.505,104.515,104.5,104.5,59645762.0
2007-02-22 16:48:00,104.5,104.512,104.471,104.49,88434793.0
2007-02-22 16:49:00,104.49,104.503,104.487,104.495,63458027.0
2007-02-22 16:50:00,104.493,104.52,104.491,104.5,108791644.0
2007-02-22 16:51:00,104.51,104.523,104.485,104.5,92828041.0
2007-02-22 16:52:00,104.497,104.51,104.495,104.505,70978146.0
2007-02-22 16:53:00,104.495,104.53,104.495,104.53,36549677.0
2007-02-22 16:54:00,104.53,104.565,104.5,104.525,885178221.0
2007-02-22 16:55:00,104.535,104.565,104.495,104.5,176347841.0
2007-02-22 16:56:00,104.482,104.54,104.482,104.54,274546760.0
2007-02-22 16:57:00,104.54,104.555,104.53,104.54,153481051.0
2007-02-22 16:58:00,104.535,104.56,104.516,104.54,181011584.0
2007-02-22 16:59:00,104.535,104.585,104.535,104.56,355723375.0
2007-02-22 17:00:00,104.565,104.588,104.53,104.585,151688004.0
2007-02-22 17:01:00,104.59,104.59,104.561,104.562,47291356.0
2007-02-22 17:02:00,104.558,104.573,104.543,104.565,236904089.0
2007-02-22 17:03:00,104.555,104.575,104.55,104.557,532588584.0
2007-02-22 17:04:00,104.563,104.593,104.563,104.565,358508134.0
2007-02-22 17:05:00,104.58,104.6,104.57,104.6,264298661.0
2007-02-22 17:06:00,104.6,104.617,104.58,104.61,418717204.0
2007-02-22 17:07:00,104.61,104.624,104.6,104.605,70065215.0
2007-02-22 17:08:00,104.605,104.62,104.605,104.605,69789847.0
2007-02-22 17:09:00,104.6,104.613,104.58,104.58,188752681.0
2007-02-22 17:10:00,104.57,104.6,104.57,104.575,449894062.0
2007-02-22 17:11:00,104.575,104.575,104.553,104.57,39353423.0
2007-02-22 17:12:00,104.565,104.568,104.558,104.56,129313937.0
2007-02-22 17:13:00,104.555,104.583,104.555,104.56,270852560.0
2007-02-22 17:14:00,104.565,104.597,104.565,104.565,125514660.0
2007-02-22 17:15:00,104.565,104.57,104.55,104.57,68957041.0
2007-02-22 17:16:00,104.555,104.58,104.552,104.58,396884053.0
2007-02-22 17:17:00,104.568,104.568,104.54,104.55,267796081.0
2007-02-22 17:18:00,104.56,104.56,104.535,104.535,405234792.0
2007-02-22 17:19:00,104.53,104.53,104.49,104.5,46230186.0
2007-02-22 17:20:00,104.49,104.513,104.48,104.49,434649764.0
2007-02-22 17:21:00,104.495,104.505,104.488,104.488,78941513.0
2007-02-22 17:22:00,104.49,104.537,104.456,104.51,95441975.0
2007-02-22 17:23:00,104.5,104.53,104.5,104.515,142748692.0
2007-02-22 17:24:00,104.518,104.518,104.49,104.498,405331339.0
2007-02-22 17:25:00,104.505,104.52,104.492,104.492,44828004.0
2007-02-22 17:26:00,104.485,104.53,104.485,104.53,358343855.0
2007-02-22 17:27:00,104.53,104.53,104.495,104.525,136944058.0
2007-02-22 17:28:00,104.525,104.535,104.519,104.52,203389949.0
2007-02-22 17:29:00,104.53,104.548,104.528,104.535,892242902.0
2007-02-22 17:30:00,104.533,104.55,104.514,104.535,1005713039.0
2007-02-22 17:31:00,104.523,104.546,104.51,104.51,366067409.0
2007-02-22 17:32:00,104.498,104.53,104.483,104.503,749020198.0
2007-02-22 17:33:00,104.52,104.528,104.495,104.505,54020021.0
2007-02-22 17:34:00,104.495,104.535,104.495,104.535,155364221.0
2007-02-22 17:35:00,104.53,104.54,104.52,104.535,304110481.0
2007-02-22 17:36:00,104.525,104.538,104.495,104.535,97078533.0
2007-02-22 17:37:00,104.535,104.555,104.495,104.51,48929074.0
2007-02-22 17:38:00,104.508,104.545,104.505,104.51,184695886.0
2007-02-22 17:39:00,104.505,104.53,104.491,104.505,672604971.0
2007-02-22 17:40:00,104.5,104.54,104.5,104.54,208279311.0
2007-02-22 17:41:00,104.515,104.545,104.51,104.525,167160016.0
2007-02-22 17:42:00,104.53,104.55,104.53,104.55,248297599.0
2007-02-22 17:43:00,104.543,104.543,104.518,104.518,154718654.0
2007-02-22 17:44:00,104.507,104.53,104.507,104.51,917482295.0
2007-02-22 17:45:00,104.505,104.52,104.49,104.5,286221621.0
2007-02-22 17:46:00,104.51,104.515,104.495,104.515,232982384.0
2007-02-22 17:47:00,104.51,104.51,104.503,104.505,42506602.0
2007-02-22 17:48:00,104.515,104.535,104.5,104.52,94745085.0
2007-02-22 17:49:00,104.525,104.525,104.515,104.515,109516662.0
2007-02-22 17:50:00,104.515,104.525,104.5,104.525,138907573.0
2007-02-22 17:51:00,104.525,104.528,104.5,104.528,361953390.0
2007-02-22 17:52:00,104.515,104.525,104.495,104.525,170467207.0
2007-02-22 17:53:00,104.525,104.55,104.52,104.535,129152228.0
2007-02-22 17:54:00,104.535,104.535,104.52,104.52,279564281.0
2007-02-22 17:55:00,104.51,104.547,104.51,104.535,202939640.0
2007-02-22 17:56:00,104.53,104.545,104.53,104.535,154137628.0
2007-02-22 17:57:00,104.53,104.545,104.53,104.532,368158572.0
2007-02-22 17:58:00,104.53,104.547,104.517,104.53,760645261.0
2007-02-22 17:59:00,104.53,104.56,104.517,104.56,1246845112.0
2007-02-22 18:00:00,104.55,104.559,104.535,104.535,61501068.0
2007-02-22 18:01:00,104.535,104.557,104.525,104.525,96484410.0
2007-02-22 18:02:00,104.525,104.532,104.513,104.518,137798871.0
2007-02-22 18:03:00,104.512,104.549,104.512,104.535,657813559.0
2007-02-22 18:04:00,104.53,104.555,104.53,104.54,493079248.0
2007-02-22 18:05:00,104.545,104.55,104.525,104.535,158407951.0
2007-02-22 18:06:00,104.525,104.54,104.512,104.522,178032844.0
2007-02-22 18:07:00,104.53,104.55,104.53,104.55,165480735.0
2007-02-22 18:08:00,104.54,104.552,104.52,104.52,535766688.0
2007-02-22 18:09:00,104.53,104.541,104.52,104.52,85225421.0
2007-02-22 18:10:00,104.51,104.548,104.51,104.543,279924506.0
2007-02-22 18:11:00,104.548,104.552,104.531,104.535,128942154.0
2007-02-22 18:12:00,104.54,104.56,104.53,104.54,29372829.0
2007-02-22 18:13:00,104.535,104.56,104.52,104.535,315394438.0
2007-02-22 18:14:00,104.55,104.56,104.53,104.56,276837856.0
2007-02-22 18:15:00,104.555,104.555,104.535,104.55,265624912.0
2007-02-22 18:16:00,104.53,104.545,104.51,104.545,239963141.0
2007-02-22 18:17:00,104.54,104.585,104.535,104.585,519412097.0
2007-02-22 18:18:00,104.575,104.575,104.535,104.565,93754814.0
2007-02-22 18:19:00,104.56,104.573,104.54,104.573,499361940.0
2007-02-22 18:20:00,104.57,104.583,104.545,104.57,627496915.0
2007-02-22 18:21:00,104.575,104.575,104.535,104.552,227853208.0
2007-02-22 18:22:00,104.555,104.566,104.543,104.56,131333611.0
2007-02-22 18:23:00,104.56,104.575,104.54,104.555,434173594.0
2007-02-22 18:24:00,104.545,104.589,104.545,104.572,696921957.0
2007-02-22 18:25:00,104.56,104.595,104.56,104.563,356069088.0
2007-02-22 18:26:00,104.555,104.572,104.52,104.545,806075601.0
2007-02-22 18:27:00,104.535,104.57,104.518,104.57,437721875.0
2007-02-22 18:28:00,104.563,104.582,104.545,104.545,147185103.0
2007-02-22 18:29:00,104.545,104.561,104.54,104.54,477673898.0
2007-02-22 18:30:00,104.53,104.533,104.505,104.525,110659002.0
2007-02-22 18:31:00,104.535,104.56,104.505,104.505,135634423.0
2007-02-22 18:32:00,104.525,104.54,104.515,104.532,133902254.0
2007-02-22 18:33:00,104.523,104.538,104.515,104.53,84880959.0
2007-02-22 18:34:00,104.5,104.535,104.5,104.515,79341038.0
2007-02-22 18:35:00,104.51,104.51,104.44,104.44,31575228.0
2007-02-22 18:36:00,104.435,104.503,104.435,104.49,71677566.0
2007-02-22 18:37:00,104.497,104.51,104.478,104.51,96318217.0
2007-02-22 18:38:00,104.515,104.516,104.475,104.475,46517452.0
2007-02-22 18:39:00,104.47,104.52,104.47,104.5,80351351.0
2007-02-22 18:40:00,104.505,104.525,104.49,104.505,86796603.0
2007-02-22 18:41:00,104.49,104.51,104.46,104.46,73075684.0
2007-02-22 18:42:00,104.44,104.472,104.44,104.455,41947558.0
2007-02-22 18:43:00,104.453,104.48,104.452,104.48,86649141.0
2007-02-22 18:44:00,104.475,104.475,104.43,104.465,43967209.0
2007-02-22 18:45:00,104.465,104.483,104.395,104.442,150689453.0
2007-02-22 18:46:00,104.45,104.46,104.415,104.43,86246828.0
2007-02-22 18:47:00,104.427,104.453,104.425,104.453,67925833.0
2007-02-22 18:48:00,104.46,104.462,104.449,104.45,57618133.0
2007-02-22 18:49:00,104.455,104.48,104.454,104.47,156800415.0
2007-02-22 18:50:00,104.465,104.485,104.465,104.485,155364097.0
2007-02-22 18:51:00,104.49,104.49,104.44,104.44,75110754.0
2007-02-22 18:52:00,104.45,104.48,104.435,104.48,188739176.0
2007-02-22 18:53:00,104.475,104.475,104.43,104.433,59108609.0
2007-02-22 18:54:00,104.43,104.464,104.43,104.445,262063672.0
2007-02-22 18:55:00,104.445,104.47,104.432,104.445,547392034.0
2007-02-22 18:56:00,104.445,104.465,104.435,104.45,584048671.0
2007-02-22 18:57:00,104.46,104.46,104.395,104.45,505040514.0
2007-02-22 18:58:00,104.435,104.446,104.41,104.425,833485761.0
2007-02-22 18:59:00,104.425,104.425,104.372,104.39,586622351.0
2007-02-22 19:00:00,104.393,104.421,104.393,104.415,700792457.0
2007-02-22 19:01:00,104.42,104.425,104.385,104.425,76896140.0
2007-02-22 19:02:00,104.415,104.423,104.395,104.397,503042467.0
2007-02-22 19:03:00,104.365,104.425,104.365,104.415,121487746.0
2007-02-22 19:04:00,104.413,104.44,104.395,104.413,394024268.0
2007-02-22 19:05:00,104.415,104.455,104.413,104.435,208460777.0
2007-02-22 19:06:00,104.428,104.445,104.425,104.445,209174612.0
2007-02-22 19:07:00,104.433,104.461,104.433,104.46,337647783.0
2007-02-22 19:08:00,104.465,104.467,104.445,104.457,339247890.0
2007-02-22 19:09:00,104.462,104.466,104.453,104.453,78964255.0
2007-02-22 19:10:00,104.45,104.485,104.45,104.485,507962815.0
2007-02-22 19:11:00,104.48,104.495,104.472,104.475,147603667.0
2007-02-22 19:12:00,104.48,104.48,104.445,104.48,126122575.0
2007-02-22 19:13:00,104.465,104.495,104.455,104.495,389271468.0
2007-02-22 19:14:00,104.49,104.535,104.49,104.51,408278565.0
2007-02-22 19:15:00,104.51,104.538,104.488,104.5,661278534.0
2007-02-22 19:16:00,104.505,104.52,104.495,104.51,461090454.0
2007-02-22 19:17:00,104.51,104.518,104.503,104.515,305712755.0
2007-02-22 19:18:00,104.535,104.555,104.52,104.53,33922065.0
2007-02-22 19:19:00,104.52,104.56,104.52,104.53,581561630.0
2007-02-22 19:20:00,104.535,104.56,104.527,104.545,335038462.0
2007-02-22 19:21:00,104.552,104.562,104.534,104.54,654263300.0
2007-02-22 19:22:00,104.543,104.552,104.53,104.533,895869940.0
2007-02-22 19:23:00,104.533,104.546,104.527,104.545,219349454.0
2007-02-22 19:24:00,104.54,104.55,104.515,104.535,288772672.0
2007-02-22 19:25:00,104.54,104.567,104.53,104.553,421423571.0
2007-02-22 19:26:00,104.555,104.565,104.525,104.565,443588560.0
2007-02-22 19:27:00,104.562,104.578,104.56,104.565,277356959.0
2007-02-22 19:28:00,104.57,104.578,104.562,104.563,263418182.0
2007-02-22 19:29:00,104.573,104.573,104.518,104.518,359179888.0
2007-02-22 19:30:00,104.52,104.52,104.485,104.505,177096022.0
2007-02-22 19:31:00,104.505,104.53,104.499,104.515,365929335.0
2007-02-22 19:32:00,104.515,104.534,104.511,104.532,517816097.0
2007-02-22 19:33:00,104.53,104.546,104.518,104.527,591903107.0
2007-02-22 19:34:00,104.515,104.533,104.505,104.525,255741600.0
2007-02-22 19:35:00,104.53,104.555,104.522,104.555,305224444.0
2007-02-22 19:36:00,104.55,104.58,104.54,104.54,57084415.0
2007-02-22 19:37:00,104.548,104.554,104.532,104.532,169640676.0
2007-02-22 19:38:00,104.538,104.552,104.53,104.54,101094878.0
2007-02-22 19:39:00,104.537,104.537,104.52,104.52,79095800.0
2007-02-22 19:40:00,104.528,104.528,104.485,104.485,28987379.0
2007-02-22 19:41:00,104.515,104.531,104.515,104.52,218820916.0
2007-02-22 19:42:00,104.53,104.53,104.502,104.515,63958735.0
2007-02-22 19:43:00,104.523,104.535,104.5,104.535,140663257.0
2007-02-22 19:44:00,104.535,104.545,104.525,104.535,134262841.0
2007-02-22 19:45:00,104.535,104.549,104.532,104.54,447801452.0
2007-02-22 19:46:00,104.55,104.55,104.523,104.537,196419747.0
2007-02-22 19:47:00,104.535,104.54,104.519,104.535,102189116.0
2007-02-22 19:48:00,104.535,104.545,104.525,104.525,179027427.0
2007-02-22 19:49:00,104.57,104.57,104.57,104.57,146625051.0
2007-02-22 19:50:00,104.535,104.56,104.52,104.54,146625051.0
2007-02-22 19:51:00,104.55,104.565,104.545,104.545,68625909.0
2007-02-22 19:52:00,104.54,104.545,104.515,104.535,141409862.0
2007-02-22 19:53:00,104.535,104.565,104.535,104.545,117028004.0
2007-02-22 19:54:00,104.553,104.56,104.545,104.56,263952568.0
2007-02-22 19:55:00,104.57,104.57,104.57,104.57,170489229.0
2007-02-22 19:56:00,104.555,104.574,104.545,104.565,170489229.0
2007-02-22 19:57:00,104.565,104.565,104.545,104.555,73829309.0
2007-02-22 19:58:00,104.555,104.565,104.555,104.56,116478506.0
2007-02-22 19:59:00,104.555,104.555,104.505,104.535,492571749.0
2007-02-22 20:00:00,104.54,104.54,104.515,104.52,91290547.0
2007-02-22 20:01:00,104.525,104.54,104.52,104.54,84257748.0
2007-02-22 20:02:00,104.535,104.547,104.535,104.535,60714369.0
2007-02-22 20:03:00,104.54,104.562,104.52,104.545,225464968.0
2007-02-22 20:04:00,104.555,104.575,104.54,104.575,134679003.0
2007-02-22 20:05:00,104.575,104.59,104.565,104.565,198316331.0
2007-02-22 20:06:00,104.562,104.564,104.554,104.562,76934742.0
2007-02-22 20:07:00,104.557,104.572,104.555,104.565,59635657.0
2007-02-22 20:08:00,104.565,104.58,104.565,104.565,272310215.0
2007-02-22 20:09:00,104.57,104.581,104.569,104.572,172923591.0
2007-02-22 20:10:00,104.575,104.579,104.517,104.517,157797817.0
2007-02-22 20:11:00,104.525,104.573,104.525,104.57,76734653.0
2007-02-22 20:12:00,104.565,104.585,104.53,104.585,88843419.0
2007-02-22 20:13:00,104.575,104.595,104.57,104.57,88166349.0
2007-02-22 20:14:00,104.58,104.582,104.55,104.55,45089220.0
2007-02-22 20:15:00,104.56,104.56,104.55,104.55,20140060.0
2007-02-22 20:16:00,104.565,104.585,104.565,104.585,20140060.0
2007-02-22 20:17:00,104.583,104.583,104.574,104.575,73119484.0
2007-02-22 20:18:00,104.57,104.585,104.557,104.57,267136918.0
2007-02-22 20:19:00,104.575,104.585,104.573,104.573,110474495.0
2007-02-22 20:20:00,104.55,104.56,104.55,104.56,105881909.0
2007-02-22 20:21:00,104.58,104.58,104.568,104.57,105881909.0
2007-02-22 20:22:00,104.565,104.585,104.565,104.575,48634320.0
2007-02-22 20:23:00,104.57,104.57,104.56,104.57,25789714.0
2007-02-22 20:24:00,104.58,104.58,104.565,104.58,25789714.0
2007-02-22 20:25:00,104.575,104.596,104.539,104.565,104096350.0
2007-02-22 20:26:00,104.575,104.597,104.575,104.58,48757285.0
2007-02-22 20:27:00,104.575,104.585,104.573,104.573,460342065.0
2007-02-22 20:28:00,104.57,104.58,104.57,104.57,282976622.0
2007-02-22 20:29:00,104.58,104.594,104.545,104.58,99387384.0
2007-02-22 20:30:00,104.59,104.593,104.57,104.59,77873616.0
2007-02-22 20:31:00,104.593,104.615,104.593,104.6,330800488.0
2007-02-22 20:32:00,104.605,104.614,104.595,104.595,198282102.0
2007-02-22 20:33:00,104.595,104.615,104.59,104.59,100972671.0
2007-02-22 20:35:00,104.587,104.61,104.583,104.61,46114847.0
2007-02-22 20:36:00,104.608,104.608,104.575,104.595,16581864.0
2007-02-22 20:37:00,104.598,104.625,104.585,104.595,283040234.0
2007-02-22 20:38:00,104.595,104.61,104.572,104.6,306091163.0
2007-02-22 20:39:00,104.6,104.6,104.592,104.6,67842560.0
2007-02-22 20:40:00,104.6,104.6,104.582,104.595,137663098.0
2007-02-22 20:41:00,104.593,104.612,104.579,104.605,305734280.0
2007-02-22 20:42:00,104.605,104.61,104.6,104.607,168755608.0
2007-02-22 20:43:00,104.605,104.605,104.587,104.587,105862152.0
2007-02-22 20:44:00,104.59,104.6,104.57,104.585,61406210.0
2007-02-22 20:45:00,104.59,104.59,104.525,104.552,81945857.0
2007-02-22 20:46:00,104.565,104.565,104.505,104.54,51145139.0
2007-02-22 20:47:00,104.54,104.56,104.5,104.545,42254981.0
2007-02-22 20:48:00,104.557,104.57,104.548,104.55,59340242.0
2007-02-22 20:49:00,104.552,104.568,104.508,104.53,72144785.0
2007-02-22 20:50:00,104.527,104.582,104.527,104.582,165094328.0
2007-02-22 20:51:00,104.585,104.585,104.565,104.583,19632198.0
2007-02-22 20:52:00,104.595,104.595,104.565,104.58,71478571.0
2007-02-22 20:53:00,104.585,104.585,104.57,104.585,96285881.0
2007-02-22 20:54:00,104.585,104.59,104.565,104.59,84561858.0
2007-02-22 20:55:00,104.585,104.591,104.571,104.575,143476385.0
2007-02-22 20:56:00,104.575,104.594,104.567,104.567,299785449.0
2007-02-22 20:57:00,104.565,104.59,104.553,104.59,302298492.0
2007-02-22 20:58:00,104.575,104.59,104.562,104.562,489386138.0
2007-02-22 20:59:00,104.555,104.565,104.53,104.565,6742240.0
2007-02-22 21:00:00,104.555,104.56,104.55,104.553,59184073.0
2007-02-22 21:01:00,104.543,104.559,104.542,104.543,126120016.0
2007-02-22 21:02:00,104.538,104.559,104.538,104.55,142318398.0
2007-02-22 21:03:00,104.55,104.56,104.55,104.55,40485567.0
2007-02-22 21:04:00,104.56,104.575,104.56,104.56,151521968.0
2007-02-22 21:05:00,104.66,104.67,104.66,104.67,405411994.0
2007-02-22 21:06:00,104.57,104.57,104.551,104.555,405411994.0
2007-02-22 21:07:00,104.555,104.57,104.549,104.555,106286922.0
2007-02-22 21:08:00,104.55,104.56,104.55,104.555,68309182.0
2007-02-22 21:09:00,104.555,104.565,104.555,104.565,94121054.0
2007-02-22 21:10:00,104.575,104.575,104.538,104.538,48600262.0
2007-02-22 21:11:00,104.57,104.57,104.542,104.56,38997717.0
2007-02-22 21:12:00,104.555,104.555,104.535,104.535,71339155.0
2007-02-22 21:13:00,104.545,104.545,104.525,104.545,62864517.0
2007-02-22 21:14:00,104.545,104.55,104.54,104.55,195182405.0
2007-02-22 21:15:00,104.545,104.561,104.545,104.555,426304978.0
2007-02-22 21:16:00,104.553,104.56,104.535,104.56,46118706.0
2007-02-22 21:17:00,104.555,104.576,104.555,104.56,270134846.0
2007-02-22 21:18:00,104.57,104.57,104.55,104.55,21639080.0
2007-02-22 21:19:00,104.56,104.565,104.555,104.555,54416894.0
2007-02-22 21:20:00,104.553,104.569,104.553,104.555,269839337.0
2007-02-22 21:21:00,104.553,104.56,104.542,104.555,543521908.0
2007-02-22 21:22:00,104.55,104.575,104.55,104.575,70009928.0
2007-02-22 21:23:00,104.573,104.584,104.56,104.565,40377489.0
2007-02-22 21:24:00,104.575,104.575,104.56,104.56,65605423.0
2007-02-22 21:25:00,104.555,104.575,104.555,104.565,163923158.0
2007-02-22 21:26:00,104.562,104.562,104.548,104.55,487767121.0
2007-02-22 21:27:00,104.57,104.57,104.55,104.55,19029770.0
2007-02-22 21:28:00,104.55,104.565,104.547,104.55,910159950.0
2007-02-22 21:29:00,104.553,104.553,104.553,104.553,17834738.0
2007-02-22 21:30:00,104.555,104.555,104.538,104.553,151919446.0
2007-02-22 21:31:00,104.557,104.569,104.555,104.555,882507676.0
2007-02-22 21:32:00,104.555,104.56,104.53,104.555,470029716.0
2007-02-22 21:33:00,104.555,104.565,104.545,104.555,55833320.0
2007-02-22 21:34:00,104.555,104.575,104.555,104.557,109738880.0
2007-02-22 21:35:00,104.565,104.575,104.555,104.565,107049036.0
2007-02-22 21:36:00,104.56,104.574,104.56,104.565,124942794.0
2007-02-22 21:37:00,104.56,104.585,104.56,104.58,78233607.0
2007-02-22 21:38:00,104.568,104.607,104.568,104.607,189031631.0
2007-02-22 21:39:00,104.56,104.618,104.56,104.6,98389595.0
2007-02-22 21:40:00,104.605,104.615,104.593,104.605,925930153.0
2007-02-22 21:41:00,104.595,104.612,104.592,104.612,675035744.0
2007-02-22 21:42:00,104.615,104.644,104.615,104.615,427306654.0
2007-02-22 21:43:00,104.615,104.645,104.595,104.633,331069580.0
2007-02-22 21:44:00,104.63,104.65,104.63,104.635,133283787.0
2007-02-22 21:45:00,104.635,104.685,104.635,104.675,499370431.0
2007-02-22 21:46:00,104.68,104.687,104.66,104.675,426756306.0
2007-02-22 21:47:00,104.672,104.672,104.645,104.665,451366515.0
2007-02-22 21:48:00,104.645,104.667,104.645,104.65,43034046.0
2007-02-22 21:49:00,104.665,104.673,104.645,104.655,191440122.0
2007-02-22 21:50:00,104.655,104.655,104.63,104.645,333579197.0
2007-02-22 21:51:00,104.645,104.645,104.625,104.625,31128761.0
2007-02-22 21:52:00,104.64,104.651,104.64,104.65,160904861.0
2007-02-22 21:53:00,104.655,104.67,104.642,104.645,182176521.0
2007-02-22 21:54:00,104.645,104.667,104.645,104.665,325000266.0
2007-02-22 21:55:00,104.67,104.67,104.655,104.66,418968416.0
2007-02-22 21:56:00,104.66,104.677,104.66,104.668,129303980.0
2007-02-22 21:57:00,104.675,104.692,104.67,104.675,273485537.0
2007-02-22 21:58:00,104.675,104.687,104.67,104.67,99801842.0
2007-02-22 21:59:00,104.675,104.695,104.675,104.685,958440173.0
2007-02-22 22:00:00,104.683,104.708,104.683,104.685,114753482.0
2007-02-22 22:01:00,104.685,104.686,104.67,104.68,587247760.0
2007-02-22 22:02:00,104.68,104.684,104.66,104.675,343916891.0
2007-02-22 22:03:00,104.68,104.68,104.653,104.66,395253124.0
2007-02-22 22:04:00,104.665,104.665,104.648,104.66,174105604.0
2007-02-22 22:05:00,104.665,104.683,104.662,104.672,981475660.0
2007-02-22 22:06:00,104.675,104.675,104.655,104.665,48040901.0
2007-02-22 22:07:00,104.68,104.686,104.65,104.685,448518403.0
2007-02-22 22:08:00,104.68,104.709,104.68,104.68,64715297.0
2007-02-22 22:09:00,104.68,104.7,104.68,104.7,58450312.0
2007-02-22 22:10:00,104.7,104.7,104.672,104.69,86268626.0
2007-02-22 22:11:00,104.675,104.675,104.645,104.665,50322861.0
2007-02-22 22:12:00,104.66,104.692,104.66,104.69,113306694.0
2007-02-22 22:13:00,104.683,104.696,104.665,104.68,66012737.0
2007-02-22 22:14:00,104.69,104.718,104.69,104.705,76762697.0
2007-02-22 22:15:00,104.713,104.713,104.685,104.7,158585064.0
2007-02-22 22:16:00,104.71,104.745,104.71,104.73,138651749.0
2007-02-22 22:17:00,104.735,104.75,104.735,104.745,87875973.0
2007-02-22 22:18:00,104.73,104.745,104.72,104.745,160691322.0
2007-02-22 22:19:00,104.745,104.745,104.73,104.73,21998650.0
2007-02-22 22:20:00,104.735,104.735,104.735,104.735,16122569.0
2007-02-22 22:21:00,104.735,104.741,104.715,104.715,69450516.0
2007-02-22 22:22:00,104.71,104.74,104.71,104.727,156860609.0
2007-02-22 22:23:00,104.735,104.742,104.715,104.72,132702402.0
2007-02-22 22:24:00,104.73,104.73,104.708,104.715,123316744.0
2007-02-22 22:25:00,104.71,104.71,104.69,104.707,63313214.0
2007-02-22 22:26:00,104.715,104.72,104.708,104.715,38557270.0
2007-02-22 22:27:00,104.71,104.715,104.71,104.715,60043935.0
2007-02-22 22:28:00,104.715,104.715,104.69,104.705,78247747.0
2007-02-22 22:29:00,104.69,104.708,104.69,104.7,20479552.0
2007-02-22 22:30:00,104.7,104.7,104.681,104.685,91122935.0
2007-02-22 22:31:00,104.685,104.708,104.675,104.69,101778334.0
2007-02-22 22:32:00,104.695,104.697,104.688,104.697,51200350.0
2007-02-22 22:33:00,104.62,104.62,104.62,104.62,66358321.0
2007-02-22 22:34:00,104.695,104.7,104.678,104.697,66358321.0
2007-02-22 22:35:00,104.695,104.695,104.685,104.685,100049778.0
2007-02-22 22:36:00,104.685,104.685,104.685,104.685,2667778.0
2007-02-22 22:37:00,104.67,104.69,104.67,104.69,18010846.0
2007-02-22 22:38:00,104.685,104.705,104.67,104.685,47456751.0
2007-02-22 22:39:00,104.697,104.697,104.675,104.677,236369422.0
2007-02-22 22:40:00,104.668,104.684,104.665,104.665,70083145.0
2007-02-22 22:41:00,104.665,104.671,104.65,104.67,244497721.0
2007-02-22 22:42:00,104.675,104.675,104.645,104.655,144197136.0
2007-02-22 22:43:00,104.657,104.675,104.642,104.675,41308268.0
2007-02-22 22:44:00,104.66,104.672,104.655,104.672,184296821.0
2007-02-22 22:45:00,104.675,104.68,104.663,104.665,45939138.0
2007-02-22 22:46:00,104.665,104.67,104.65,104.66,65095505.0
2007-02-22 22:47:00,104.675,104.675,104.655,104.665,122513288.0
2007-02-22 22:48:00,104.67,104.675,104.655,104.655,49470631.0
2007-02-22 22:49:00,104.655,104.665,104.654,104.66,33239278.0
2007-02-22 22:50:00,104.65,104.683,104.65,104.68,75840898.0
2007-02-22 22:51:00,104.673,104.673,104.64,104.64,26538166.0
2007-02-22 22:52:00,104.635,104.653,104.635,104.645,92134572.0
2007-02-22 22:53:00,104.64,104.675,104.64,104.675,52864993.0
2007-02-22 22:54:00,104.655,104.675,104.65,104.665,66343358.0
2007-02-22 22:55:00,104.66,104.665,104.655,104.665,92641498.0
2007-02-22 22:56:00,104.665,104.68,104.632,104.68,60641889.0
2007-02-22 22:57:00,104.675,104.676,104.645,104.675,47816436.0
2007-02-22 22:58:00,104.68,104.706,104.645,104.67,197226935.0
2007-02-22 22:59:00,104.675,104.687,104.662,104.665,43839054.0
2007-02-22 23:00:00,104.665,104.688,104.665,104.665,64844599.0
2007-02-22 23:01:00,104.67,104.674,104.66,104.66,140329801.0
2007-02-22 23:02:00,104.665,104.665,104.617,104.645,75999718.0
2007-02-22 23:03:00,104.645,104.657,104.645,104.645,42595270.0
2007-02-22 23:04:00,104.64,104.66,104.64,104.655,50902607.0
2007-02-22 23:05:00,104.658,104.663,104.64,104.645,56799595.0
2007-02-22 23:06:00,104.645,104.655,104.59,104.65,41195979.0
2007-02-22 23:07:00,104.635,104.654,104.632,104.632,66036320.0
2007-02-22 23:08:00,104.63,104.65,104.615,104.63,84031787.0
2007-02-22 23:09:00,104.635,104.645,104.61,104.635,107297442.0
2007-02-22 23:10:00,104.64,104.642,104.625,104.633,38967032.0
2007-02-22 23:11:00,104.633,104.645,104.588,104.62,65391841.0
2007-02-22 23:12:00,104.635,104.655,104.635,104.655,59767055.0
2007-02-22 23:13:00,104.655,104.655,104.63,104.635,26133864.0
2007-02-22 23:14:00,104.645,104.655,104.64,104.64,12210189.0
2007-02-22 23:15:00,104.645,104.662,104.645,104.65,41100476.0
2007-02-22 23:16:00,104.645,104.649,104.634,104.635,42515344.0
2007-02-22 23:17:00,104.66,104.66,104.66,104.66,31204572.0
2007-02-22 23:18:00,104.635,104.645,104.633,104.645,31204572.0
2007-02-22 23:19:00,104.635,104.65,104.625,104.65,118404436.0
2007-02-22 23:20:00,104.64,104.655,104.64,104.648,99385850.0
2007-02-22 23:21:00,104.645,104.651,104.635,104.64,100401309.0
2007-02-22 23:22:00,104.64,104.64,104.612,104.612,79648444.0
2007-02-22 23:23:00,104.62,104.645,104.615,104.635,22885644.0
2007-02-22 23:24:00,104.635,104.642,104.62,104.62,43708858.0
2007-02-22 23:25:00,104.618,104.645,104.612,104.64,13901926.0
2007-02-22 23:26:00,104.64,104.645,104.615,104.645,144466466.0
2007-02-22 23:27:00,104.64,104.658,104.628,104.635,86610256.0
2007-02-22 23:28:00,104.63,104.635,104.615,104.63,125739853.0
2007-02-22 23:29:00,104.635,104.635,104.605,104.615,71382345.0
2007-02-22 23:30:00,104.61,104.62,104.605,104.61,115582436.0
2007-02-22 23:31:00,104.62,104.62,104.61,104.62,43829667.0
2007-02-22 23:32:00,104.61,104.624,104.595,104.595,64208297.0
2007-02-22 23:33:00,104.64,104.64,104.63,104.63,67779704.0
2007-02-22 23:35:00,104.61,104.615,104.61,104.615,67779704.0
2007-02-22 23:36:00,104.61,104.628,104.602,104.61,80066206.0
2007-02-22 23:37:00,104.615,104.622,104.615,104.622,71802467.0
2007-02-22 23:39:00,104.622,104.623,104.622,104.623,30171436.0
2007-02-22 23:40:00,104.61,104.61,104.6,104.6,56483771.0
2007-02-22 23:41:00,104.625,104.63,104.615,104.625,56483771.0
2007-02-22 23:42:00,104.625,104.639,104.609,104.61,88487238.0
2007-02-22 23:43:00,104.6,104.63,104.59,104.62,223585015.0
2007-02-22 23:44:00,104.62,104.63,104.595,104.63,141260570.0
2007-02-22 23:45:00,104.64,104.64,104.605,104.605,66104021.0
2007-02-22 23:46:00,104.625,104.625,104.605,104.605,22790940.0
2007-02-22 23:47:00,104.605,104.612,104.598,104.61,41074087.0
2007-02-22 23:48:00,104.615,104.626,104.6,104.603,65767800.0
2007-02-22 23:49:00,104.602,104.62,104.591,104.595,91170850.0
2007-02-22 23:50:00,104.605,104.62,104.605,104.62,65033445.0
2007-02-22 23:51:00,104.6,104.602,104.595,104.595,97650969.0
2007-02-22 23:52:00,104.61,104.625,104.61,104.625,41832547.0
2007-02-22 23:53:00,104.613,104.63,104.581,104.603,121051938.0
2007-02-22 23:54:00,104.615,104.62,104.595,104.62,25239393.0
2007-02-22 23:55:00,104.612,104.612,104.585,104.59,74090773.0
2007-02-22 23:56:00,104.58,104.602,104.579,104.585,54248266.0
2007-02-22 23:57:00,104.57,104.598,104.567,104.575,323274266.0
2007-02-22 23:58:00,104.58,104.612,104.572,104.61,60477600.0
2007-02-22 23:59:00,104.61,104.61,104.592,104.592,90370972.0
2007-02-23 00:00:00,104.585,104.6,104.585,104.585,102055791.0
2007-02-23 00:01:00,104.59,104.605,104.588,104.59,155267086.0
2007-02-23 00:02:00,104.595,104.635,104.595,104.635,104081575.0
2007-02-23 00:03:00,104.63,104.65,104.605,104.62,100336674.0
2007-02-23 00:05:00,104.615,104.62,104.595,104.595,101568924.0
2007-02-23 00:06:00,104.595,104.62,104.595,104.61,34885522.0
2007-02-23 00:07:00,104.612,104.612,104.593,104.61,59658645.0
2007-02-23 00:08:00,104.615,104.615,104.605,104.605,39209047.0
2007-02-23 00:09:00,104.6,104.63,104.592,104.63,55414338.0
2007-02-23 00:10:00,104.62,104.628,104.615,104.615,36053443.0
2007-02-23 00:11:00,104.633,104.636,104.591,104.63,56403734.0
2007-02-23 00:12:00,104.625,104.655,104.625,104.655,81311946.0
2007-02-23 00:13:00,104.655,104.665,104.655,104.655,12775014.0
2007-02-23 00:14:00,104.665,104.665,104.645,104.65,18269807.0
2007-02-23 00:15:00,104.65,104.65,104.65,104.65,15523641.0
2007-02-23 00:16:00,104.65,104.665,104.635,104.665,57869307.0
2007-02-23 00:17:00,104.665,104.665,104.598,104.655,75881357.0
2007-02-23 00:18:00,104.655,104.655,104.633,104.655,22619384.0
2007-02-23 00:19:00,104.645,104.655,104.615,104.615,138674097.0
2007-02-23 00:20:00,104.625,104.665,104.625,104.665,17650579.0
2007-02-23 00:21:00,104.67,104.674,104.66,104.66,114894463.0
2007-02-23 00:22:00,104.665,104.68,104.655,104.66,60486162.0
2007-02-23 00:23:00,104.66,104.663,104.654,104.655,24971672.0
2007-02-23 00:24:00,104.655,104.66,104.635,104.66,27748641.0
2007-02-23 00:25:00,104.653,104.66,104.65,104.65,21968335.0
2007-02-23 00:26:00,104.655,104.665,104.646,104.648,56953421.0
2007-02-23 00:27:00,104.65,104.66,104.635,104.645,186896803.0
2007-02-23 00:28:00,104.645,104.646,104.631,104.64,107504418.0
2007-02-23 00:29:00,104.655,104.655,104.648,104.65,61104907.0
2007-02-23 00:30:00,104.6,104.61,104.6,104.6,27221547.0
2007-02-23 00:31:00,104.645,104.648,104.645,104.648,27221547.0
2007-02-23 00:32:00,104.65,104.65,104.625,104.625,46411327.0
2007-02-23 00:33:00,104.64,104.64,104.625,104.625,43556492.0
2007-02-23 00:34:00,104.62,104.643,104.609,104.643,197441882.0
2007-02-23 00:35:00,104.64,104.64,104.615,104.615,92365898.0
2007-02-23 00:36:00,104.62,104.645,104.618,104.645,73146874.0
2007-02-23 00:37:00,104.64,104.64,104.61,104.615,154119361.0
2007-02-23 00:38:00,104.618,104.618,104.605,104.605,22826399.0
2007-02-23 00:39:00,104.615,104.625,104.61,104.61,105723846.0
2007-02-23 00:40:00,104.615,104.615,104.595,104.605,31061408.0
2007-02-23 00:41:00,104.605,104.61,104.586,104.605,59380014.0
2007-02-23 00:43:00,104.595,104.599,104.58,104.58,231556962.0
2007-02-23 00:44:00,104.58,104.587,104.573,104.573,154654902.0
2007-02-23 00:45:00,104.58,104.58,104.555,104.555,74517961.0
2007-02-23 00:46:00,104.575,104.585,104.573,104.585,17240410.0
2007-02-23 00:47:00,104.575,104.579,104.57,104.575,45454653.0
2007-02-23 00:48:00,104.585,104.591,104.576,104.578,56707834.0
2007-02-23 00:49:00,104.577,104.59,104.557,104.565,86344172.0
2007-02-23 00:50:00,104.572,104.605,104.542,104.605,93418436.0
2007-02-23 00:51:00,104.605,104.61,104.59,104.59,20718082.0
2007-02-23 00:52:00,104.59,104.593,104.57,104.578,94385012.0
2007-02-23 00:53:00,104.582,104.615,104.548,104.585,58846165.0
2007-02-23 00:54:00,104.585,104.589,104.56,104.56,157909282.0
2007-02-23 00:55:00,104.57,104.585,104.562,104.572,92771495.0
2007-02-23 00:56:00,104.56,104.56,104.55,104.55,86385841.0
2007-02-23 00:57:00,104.56,104.59,104.56,104.575,86385841.0
2007-02-23 00:58:00,104.55,104.59,104.54,104.59,71210606.0
2007-02-23 00:59:00,104.59,104.59,104.581,104.582,92715666.0
2007-02-23 01:00:00,104.585,104.599,104.583,104.595,61490830.0
2007-02-23 01:01:00,104.55,104.55,104.54,104.54,85034359.0
2007-02-23 01:02:00,104.598,104.598,104.585,104.595,85034359.0
2007-02-23 01:03:00,104.56,104.57,104.56,104.57,82766167.0
2007-02-23 01:04:00,104.595,104.605,104.583,104.605,82766167.0
2007-02-23 01:05:00,104.593,104.608,104.59,104.595,141528101.0
2007-02-23 01:06:00,104.595,104.595,104.58,104.58,185735505.0
2007-02-23 01:07:00,104.6,104.6,104.57,104.57,245820654.0
2007-02-23 01:08:00,104.577,104.601,104.564,104.57,245820654.0
2007-02-23 01:09:00,104.568,104.571,104.556,104.56,121909651.0
2007-02-23 01:10:00,104.558,104.57,104.557,104.565,200440318.0
2007-02-23 01:11:00,104.575,104.592,104.572,104.575,81406656.0
2007-02-23 01:12:00,104.56,104.585,104.547,104.575,60253020.0
2007-02-23 01:13:00,104.575,104.575,104.565,104.565,3787564.0
2007-02-23 01:14:00,104.58,104.595,104.58,104.595,54007258.0
2007-02-23 01:15:00,104.59,104.592,104.568,104.568,212825033.0
2007-02-23 01:16:00,104.575,104.6,104.575,104.6,76935675.0
2007-02-23 01:17:00,104.6,104.61,104.597,104.598,39437346.0
2007-02-23 01:18:00,104.593,104.614,104.593,104.597,81952231.0
2007-02-23 01:19:00,104.605,104.605,104.575,104.585,65568992.0
2007-02-23 01:20:00,104.57,104.6,104.57,104.6,78815681.0
2007-02-23 01:21:00,104.58,104.604,104.58,104.587,103457940.0
2007-02-23 01:22:00,104.51,104.51,104.5,104.51,210911304.0
2007-02-23 01:23:00,104.58,104.599,104.58,104.595,210911304.0
2007-02-23 01:24:00,104.595,104.608,104.595,104.6,212868485.0
2007-02-23 01:27:00,104.6,104.62,104.595,104.605,81531563.0
2007-02-23 01:28:00,104.605,104.618,104.585,104.585,154831773.0
2007-02-23 01:29:00,104.605,104.615,104.595,104.6,34861092.0
2007-02-23 01:30:00,104.61,104.61,104.547,104.597,75510969.0
2007-02-23 01:31:00,104.605,104.605,104.581,104.588,134804876.0
2007-02-23 01:32:00,104.54,104.54,104.54,104.54,78280661.0
2007-02-23 01:33:00,104.595,104.61,104.582,104.61,78280661.0
2007-02-23 01:34:00,104.603,104.603,104.585,104.59,40794229.0
2007-02-23 01:35:00,104.595,104.6,104.563,104.565,97245648.0
2007-02-23 01:36:00,104.565,104.573,104.555,104.555,68873937.0
2007-02-23 01:37:00,104.552,104.57,104.54,104.57,71103371.0
2007-02-23 01:38:00,104.562,104.575,104.562,104.575,45898999.0
2007-02-23 01:39:00,104.575,104.575,104.561,104.567,114340551.0
2007-02-23 01:40:00,104.567,104.58,104.557,104.565,63518525.0
2007-02-23 01:41:00,104.57,104.58,104.562,104.58,135491069.0
2007-02-23 01:42:00,104.575,104.575,104.548,104.55,112129685.0
2007-02-23 01:43:00,104.553,104.553,104.53,104.53,65728987.0
2007-02-23 01:44:00,104.525,104.558,104.523,104.558,71182750.0
2007-02-23 01:45:00,104.555,104.58,104.54,104.58,93869091.0
2007-02-23 01:46:00,104.57,104.585,104.55,104.565,19856647.0
2007-02-23 01:47:00,104.567,104.576,104.535,104.575,67955197.0
2007-02-23 01:48:00,104.572,104.58,104.547,104.58,46443737.0
2007-02-23 01:49:00,104.565,104.58,104.565,104.58,33634129.0
2007-02-23 01:50:00,104.582,104.582,104.555,104.557,107198456.0
2007-02-23 01:51:00,104.528,104.58,104.528,104.58,25503642.0
2007-02-23 01:52:00,104.58,104.58,104.565,104.575,36216078.0
2007-02-23 01:53:00,104.58,104.58,104.553,104.555,67631574.0
2007-02-23 01:54:00,104.555,104.561,104.548,104.555,157242405.0
2007-02-23 01:55:00,104.555,104.57,104.535,104.535,46706927.0
2007-02-23 01:56:00,104.56,104.565,104.522,104.522,90672035.0
2007-02-23 01:57:00,104.525,104.545,104.525,104.535,71839237.0
2007-02-23 01:58:00,104.537,104.545,104.522,104.545,115664759.0
2007-02-23 01:59:00,104.545,104.545,104.525,104.525,63790139.0
2007-02-23 02:00:00,104.532,104.54,104.515,104.54,96395700.0
2007-02-23 02:01:00,104.54,104.546,104.508,104.52,58996780.0
2007-02-23 02:02:00,104.525,104.536,104.502,104.53,357564712.0
2007-02-23 02:03:00,104.545,104.545,104.527,104.545,54840543.0
2007-02-23 02:04:00,104.555,104.572,104.555,104.572,77949260.0
2007-02-23 02:05:00,104.58,104.58,104.575,104.575,4816080.0
2007-02-23 02:06:00,104.563,104.575,104.539,104.563,111332600.0
2007-02-23 02:07:00,104.575,104.6,104.574,104.6,38877833.0
2007-02-23 02:08:00,104.585,104.585,104.57,104.57,89333975.0
2007-02-23 02:09:00,104.59,104.59,104.582,104.585,68290922.0
2007-02-23 02:10:00,104.57,104.574,104.55,104.562,83003322.0
2007-02-23 02:11:00,104.563,104.571,104.543,104.545,67316071.0
2007-02-23 02:12:00,104.54,104.545,104.51,104.545,41268045.0
2007-02-23 02:13:00,104.545,104.545,104.5,104.515,20832670.0
2007-02-23 02:14:00,104.495,104.519,104.495,104.51,70174119.0
2007-02-23 02:15:00,104.51,104.537,104.5,104.5,156556099.0
2007-02-23 02:16:00,104.5,104.503,104.48,104.49,235948727.0
2007-02-23 02:17:00,104.495,104.503,104.485,104.485,82168481.0
2007-02-23 02:18:00,104.485,104.494,104.484,104.49,61422107.0
2007-02-23 02:19:00,104.5,104.5,104.478,104.478,53539818.0
2007-02-23 02:20:00,104.482,104.503,104.482,104.503,33276097.0
2007-02-23 02:21:00,104.51,104.515,104.495,104.515,116600823.0
2007-02-23 02:22:00,104.502,104.51,104.501,104.51,79497860.0
2007-02-23 02:23:00,104.505,104.512,104.496,104.5,76217239.0
2007-02-23 02:24:00,104.505,104.51,104.5,104.5,65525622.0
2007-02-23 02:25:00,104.502,104.502,104.469,104.49,259752765.0
2007-02-23 02:26:00,104.49,104.5,104.475,104.495,55978444.0
2007-02-23 02:27:00,104.475,104.515,104.475,104.505,58546819.0
2007-02-23 02:28:00,104.51,104.55,104.51,104.55,20421087.0
2007-02-23 02:29:00,104.525,104.545,104.515,104.52,123077882.0
2007-02-23 02:30:00,104.525,104.532,104.515,104.525,70577756.0
2007-02-23 02:31:00,104.52,104.525,104.508,104.52,128463272.0
2007-02-23 02:32:00,104.525,104.55,104.52,104.53,86801221.0
2007-02-23 02:33:00,104.535,104.547,104.525,104.525,158284727.0
2007-02-23 02:34:00,104.525,104.54,104.505,104.513,13035091.0
2007-02-23 02:35:00,104.515,104.525,104.515,104.515,48404052.0
2007-02-23 02:36:00,104.515,104.52,104.512,104.515,24597639.0
2007-02-23 02:37:00,104.507,104.517,104.5,104.5,76211314.0
2007-02-23 02:38:00,104.5,104.515,104.49,104.515,107772980.0
2007-02-23 02:39:00,104.518,104.531,104.518,104.52,92186114.0
2007-02-23 02:40:00,104.53,104.532,104.505,104.505,117967957.0
2007-02-23 02:41:00,104.515,104.528,104.507,104.52,29546986.0
2007-02-23 02:42:00,104.52,104.53,104.47,104.53,59777528.0
2007-02-23 02:43:00,104.525,104.53,104.52,104.525,40241695.0
2007-02-23 02:44:00,104.53,104.53,104.524,104.525,43761152.0
2007-02-23 02:45:00,104.52,104.528,104.52,104.525,12692505.0
2007-02-23 02:46:00,104.515,104.521,104.515,104.515,26411182.0
2007-02-23 02:47:00,104.515,104.515,104.515,104.515,54706689.0
2007-02-23 02:48:00,104.5,104.51,104.461,104.483,63759594.0
2007-02-23 02:49:00,104.483,104.503,104.483,104.5,42755136.0
2007-02-23 02:50:00,104.495,104.495,104.475,104.485,104803129.0
2007-02-23 02:51:00,104.475,104.5,104.475,104.5,92454385.0
2007-02-23 02:52:00,104.502,104.503,104.495,104.495,72202405.0
2007-02-23 02:53:00,104.51,104.519,104.475,104.505,38856800.0
2007-02-23 02:54:00,104.5,104.518,104.485,104.518,56629708.0
2007-02-23 02:55:00,104.52,104.52,104.49,104.5,49252642.0
2007-02-23 02:56:00,104.505,104.52,104.505,104.515,40063274.0
2007-02-23 02:57:00,104.52,104.525,104.497,104.515,78414897.0
2007-02-23 02:58:00,104.51,104.525,104.51,104.515,137376211.0
2007-02-23 02:59:00,104.51,104.516,104.48,104.495,64541254.0
2007-02-23 03:00:00,104.495,104.515,104.488,104.495,45608672.0
2007-02-23 03:01:00,104.49,104.49,104.42,104.49,180346507.0
2007-02-23 03:02:00,104.485,104.5,104.482,104.485,45444247.0
2007-02-23 03:03:00,104.49,104.505,104.49,104.505,66029932.0
2007-02-23 03:04:00,104.505,104.505,104.487,104.49,88737069.0
2007-02-23 03:05:00,104.5,104.51,104.5,104.51,52638647.0
2007-02-23 03:06:00,104.505,104.505,104.48,104.48,52638647.0
2007-02-23 03:07:00,104.485,104.499,104.475,104.485,98434372.0
2007-02-23 03:08:00,104.49,104.51,104.49,104.493,26607343.0
2007-02-23 03:09:00,104.5,104.505,104.49,104.49,83204497.0
2007-02-23 03:10:00,104.5,104.5,104.482,104.485,33670252.0
2007-02-23 03:11:00,104.485,104.485,104.48,104.48,45989236.0
2007-02-23 03:12:00,104.475,104.48,104.463,104.475,111385846.0
2007-02-23 03:13:00,104.46,104.487,104.46,104.485,68550446.0
2007-02-23 03:14:00,104.485,104.5,104.475,104.485,41991901.0
2007-02-23 03:15:00,104.482,104.484,104.46,104.48,187084384.0
2007-02-23 03:16:00,104.495,104.495,104.465,104.472,41899043.0
2007-02-23 03:17:00,104.47,104.471,104.452,104.455,138864733.0
2007-02-23 03:18:00,104.45,104.467,104.435,104.465,224618949.0
2007-02-23 03:19:00,104.475,104.505,104.47,104.488,76251926.0
2007-02-23 03:20:00,104.485,104.505,104.477,104.477,224323265.0
2007-02-23 03:21:00,104.465,104.492,104.465,104.465,47328960.0
2007-02-23 03:22:00,104.47,104.47,104.435,104.45,17800794.0
2007-02-23 03:23:00,104.455,104.455,104.455,104.455,2583554.0
2007-02-23 03:24:00,104.46,104.475,104.453,104.475,96044717.0
2007-02-23 03:25:00,104.487,104.487,104.462,104.475,65675300.0
2007-02-23 03:26:00,104.475,104.475,104.44,104.468,41905828.0
2007-02-23 03:27:00,104.472,104.485,104.465,104.485,51011605.0
2007-02-23 03:29:00,104.485,104.497,104.482,104.49,82846565.0
2007-02-23 03:31:00,104.485,104.49,104.47,104.475,75434062.0
2007-02-23 03:32:00,104.475,104.48,104.47,104.47,59496569.0
2007-02-23 03:33:00,104.475,104.48,104.458,104.475,36942864.0
2007-02-23 03:34:00,104.467,104.49,104.467,104.49,69959352.0
2007-02-23 03:35:00,104.495,104.5,104.481,104.5,119469817.0
2007-02-23 03:36:00,104.49,104.505,104.487,104.5,121123042.0
2007-02-23 03:37:00,104.492,104.509,104.492,104.5,142756293.0
2007-02-23 03:38:00,104.505,104.51,104.495,104.495,65395971.0
2007-02-23 03:39:00,104.495,104.495,104.485,104.485,16129021.0
2007-02-23 03:40:00,104.48,104.48,104.465,104.465,21998650.0
2007-02-23 03:41:00,104.465,104.477,104.46,104.46,178209300.0
2007-02-23 03:42:00,104.475,104.475,104.472,104.475,35330835.0
2007-02-23 03:43:00,104.47,104.489,104.47,104.48,132011560.0
2007-02-23 03:44:00,104.47,104.483,104.468,104.483,157217271.0
2007-02-23 03:45:00,104.495,104.495,104.478,104.495,83166520.0
2007-02-23 03:46:00,104.485,104.494,104.48,104.483,68421160.0
2007-02-23 03:47:00,104.49,104.499,104.482,104.485,121966305.0
2007-02-23 03:48:00,104.485,104.494,104.48,104.485,54011871.0
2007-02-23 03:49:00,104.49,104.49,104.464,104.49,84951877.0
2007-02-23 03:50:00,104.49,104.49,104.46,104.475,62876843.0
2007-02-23 03:51:00,104.475,104.49,104.475,104.48,68554338.0
2007-02-23 03:52:00,104.485,104.491,104.471,104.48,440155445.0
2007-02-23 03:53:00,104.48,104.49,104.474,104.475,47405668.0
2007-02-23 03:54:00,104.472,104.475,104.461,104.465,895833974.0
2007-02-23 03:55:00,104.46,104.476,104.455,104.475,165342462.0
2007-02-23 03:56:00,104.47,104.476,104.455,104.47,368088214.0
2007-02-23 03:57:00,104.465,104.495,104.455,104.47,334094507.0
2007-02-23 03:58:00,104.47,104.485,104.45,104.485,613057486.0
2007-02-23 03:59:00,104.485,104.495,104.468,104.488,119485089.0
2007-02-23 04:00:00,104.5,104.501,104.485,104.485,905898085.0
2007-02-23 04:01:00,104.48,104.487,104.478,104.485,107417764.0
2007-02-23 04:02:00,104.485,104.485,104.457,104.485,292404090.0
2007-02-23 04:03:00,104.478,104.499,104.478,104.48,128558345.0
2007-02-23 04:04:00,104.48,104.49,104.475,104.49,381782778.0
2007-02-23 04:05:00,104.495,104.499,104.485,104.485,307823700.0
2007-02-23 04:06:00,104.505,104.522,104.505,104.515,193270243.0
2007-02-23 04:07:00,104.51,104.52,104.505,104.52,157195057.0
2007-02-23 04:08:00,104.505,104.518,104.5,104.51,30186929.0
2007-02-23 04:09:00,104.51,104.52,104.495,104.515,328779017.0
2007-02-23 04:10:00,104.515,104.53,104.509,104.52,195048517.0
2007-02-23 04:11:00,104.505,104.53,104.505,104.515,42115918.0
2007-02-23 04:12:00,104.515,104.52,104.5,104.512,451501965.0
2007-02-23 04:13:00,104.515,104.53,104.502,104.53,445884768.0
2007-02-23 04:14:00,104.525,104.565,104.525,104.565,551181508.0
2007-02-23 04:15:00,104.565,104.565,104.55,104.555,130020283.0
2007-02-23 04:16:00,104.558,104.575,104.557,104.56,354122984.0
2007-02-23 04:17:00,104.56,104.56,104.545,104.545,436650980.0
2007-02-23 04:18:00,104.542,104.569,104.542,104.545,629345261.0
2007-02-23 04:19:00,104.555,104.56,104.55,104.555,955848201.0
2007-02-23 04:20:00,104.59,104.59,104.57,104.59,200969206.0
2007-02-23 04:21:00,104.557,104.557,104.528,104.528,200969206.0
2007-02-23 04:22:00,104.56,104.57,104.56,104.57,126039336.0
2007-02-23 04:23:00,104.535,104.55,104.52,104.52,126039336.0
2007-02-23 04:24:00,104.525,104.555,104.525,104.545,104703675.0
2007-02-23 04:25:00,104.547,104.565,104.515,104.525,117104767.0
2007-02-23 04:26:00,104.525,104.535,104.525,104.53,52244148.0
2007-02-23 04:27:00,104.53,104.531,104.5,104.53,481834661.0
2007-02-23 04:28:00,104.53,104.544,104.527,104.527,834522628.0
2007-02-23 04:29:00,104.56,104.56,104.54,104.54,961402730.0
2007-02-23 04:30:00,104.55,104.56,104.54,104.54,961402730.0
2007-02-23 04:31:00,104.52,104.538,104.514,104.515,961402730.0
2007-02-23 04:32:00,104.515,104.535,104.515,104.535,17662677.0
2007-02-23 04:33:00,104.525,104.542,104.525,104.542,465471068.0
2007-02-23 04:34:00,104.545,104.545,104.53,104.53,154208052.0
2007-02-23 04:37:00,104.53,104.545,104.53,104.53,65034769.0
2007-02-23 04:38:00,104.535,104.555,104.528,104.543,540979306.0
2007-02-23 04:39:00,104.545,104.567,104.54,104.563,247468210.0
2007-02-23 04:40:00,104.555,104.57,104.553,104.57,55550115.0
2007-02-23 04:41:00,104.54,104.54,104.51,104.52,297178045.0
2007-02-23 04:42:00,104.56,104.595,104.56,104.595,297178045.0
2007-02-23 04:43:00,104.52,104.53,104.52,104.53,390747004.0
2007-02-23 04:44:00,104.59,104.601,104.585,104.585,390747004.0
2007-02-23 04:45:00,104.59,104.605,104.59,104.595,193441430.0
2007-02-23 04:46:00,104.595,104.635,104.595,104.63,63339562.0
2007-02-23 04:47:00,104.62,104.62,104.597,104.605,73198394.0
2007-02-23 04:48:00,104.61,104.61,104.597,104.6,42982164.0
2007-02-23 04:49:00,104.583,104.615,104.583,104.615,47056799.0
2007-02-23 04:50:00,104.615,104.635,104.603,104.625,93383326.0
2007-02-23 04:51:00,104.625,104.627,104.595,104.6,65929141.0
2007-02-23 04:52:00,104.62,104.62,104.58,104.585,97484105.0
2007-02-23 04:53:00,104.585,104.613,104.585,104.61,376917069.0
2007-02-23 04:54:00,104.615,104.615,104.605,104.605,113648092.0
2007-02-23 04:55:00,104.6,104.621,104.6,104.615,159934524.0
2007-02-23 04:56:00,104.61,104.614,104.61,104.61,38738464.0
2007-02-23 04:57:00,104.61,104.625,104.61,104.618,140256627.0
2007-02-23 04:58:00,104.623,104.636,104.613,104.613,125492554.0
2007-02-23 04:59:00,104.623,104.626,104.615,104.615,56414136.0
2007-02-23 05:00:00,104.54,104.55,104.54,104.55,445139297.0
2007-02-23 05:01:00,104.622,104.63,104.618,104.625,445139297.0
2007-02-23 05:02:00,104.63,104.635,104.62,104.62,321491541.0
2007-02-23 05:03:00,104.622,104.631,104.605,104.605,283860850.0
2007-02-23 05:04:00,104.61,104.616,104.6,104.61,132419367.0
2007-02-23 05:05:00,104.615,104.615,104.593,104.605,77473074.0
2007-02-23 05:06:00,104.605,104.615,104.595,104.615,93463292.0
2007-02-23 05:07:00,104.61,104.61,104.585,104.605,71902799.0
2007-02-23 05:08:00,104.593,104.608,104.593,104.595,20724374.0
2007-02-23 05:09:00,104.592,104.61,104.592,104.602,151755055.0
2007-02-23 05:10:00,104.608,104.627,104.605,104.62,32072259.0
2007-02-23 05:11:00,104.62,104.62,104.612,104.612,5248031.0
2007-02-23 05:12:00,104.615,104.63,104.605,104.615,43516972.0
2007-02-23 05:13:00,104.615,104.621,104.585,104.595,53000145.0
2007-02-23 05:14:00,104.582,104.6,104.576,104.6,89705370.0
2007-02-23 05:15:00,104.595,104.606,104.59,104.6,60858482.0
2007-02-23 05:16:00,104.602,104.615,104.602,104.615,111692499.0
2007-02-23 05:17:00,104.62,104.62,104.595,104.595,186182265.0
2007-02-23 05:18:00,104.595,104.6,104.569,104.593,339214769.0
2007-02-23 05:19:00,104.595,104.595,104.58,104.58,141526776.0
2007-02-23 05:20:00,104.58,104.58,104.565,104.565,63339145.0
2007-02-23 05:21:00,104.565,104.59,104.539,104.565,279433233.0
2007-02-23 05:22:00,104.555,104.578,104.54,104.578,278884852.0
2007-02-23 05:23:00,104.575,104.578,104.565,104.578,15596184.0
2007-02-23 05:24:00,104.48,104.48,104.47,104.47,119452092.0
2007-02-23 05:25:00,104.572,104.572,104.555,104.565,119452092.0
2007-02-23 05:26:00,104.56,104.585,104.56,104.57,92296778.0
2007-02-23 05:27:00,104.57,104.577,104.55,104.55,182160863.0
2007-02-23 05:28:00,104.545,104.575,104.545,104.563,367025947.0
2007-02-23 05:29:00,104.56,104.569,104.545,104.545,75415086.0
2007-02-23 05:30:00,104.535,104.55,104.497,104.55,106024521.0
2007-02-23 05:31:00,104.54,104.542,104.527,104.54,279814723.0
2007-02-23 05:32:00,104.543,104.557,104.535,104.555,441405764.0
2007-02-23 05:33:00,104.56,104.564,104.542,104.545,52813349.0
2007-02-23 05:34:00,104.52,104.52,104.52,104.52,24167903.0
2007-02-23 05:35:00,104.55,104.55,104.538,104.54,24167903.0
2007-02-23 05:36:00,104.535,104.545,104.53,104.53,14759367.0
2007-02-23 05:37:00,104.535,104.535,104.524,104.525,50128135.0
2007-02-23 05:38:00,104.53,104.53,104.523,104.53,102192750.0
2007-02-23 05:39:00,104.525,104.529,104.52,104.52,97782794.0
2007-02-23 05:40:00,104.523,104.535,104.515,104.535,111130164.0
2007-02-23 05:41:00,104.52,104.524,104.497,104.502,273341778.0
2007-02-23 05:42:00,104.505,104.53,104.505,104.513,74550860.0
2007-02-23 05:43:00,104.515,104.526,104.515,104.515,18950001.0
2007-02-23 05:44:00,104.525,104.525,104.518,104.518,34254758.0
2007-02-23 05:45:00,104.49,104.55,104.49,104.55,43430187.0
2007-02-23 05:46:00,104.54,104.544,104.522,104.535,86327571.0
2007-02-23 05:47:00,104.525,104.545,104.52,104.52,84371720.0
2007-02-23 05:48:00,104.525,104.528,104.51,104.525,77353479.0
2007-02-23 05:49:00,104.517,104.535,104.51,104.515,147515956.0
2007-02-23 05:50:00,104.512,104.521,104.5,104.52,177959851.0
2007-02-23 05:51:00,104.515,104.527,104.515,104.525,252653747.0
2007-02-23 05:52:00,104.515,104.52,104.5,104.517,62543951.0
2007-02-23 05:53:00,104.522,104.535,104.502,104.502,83298769.0
2007-02-23 05:54:00,104.505,104.531,104.505,104.53,218265824.0
2007-02-23 05:55:00,104.525,104.533,104.515,104.525,142592911.0
2007-02-23 05:56:00,104.525,104.53,104.515,104.53,239017243.0
2007-02-23 05:57:00,104.525,104.526,104.51,104.51,60304298.0
2007-02-23 05:58:00,104.515,104.525,104.515,104.515,77032134.0
2007-02-23 05:59:00,104.5,104.52,104.5,104.52,98981398.0
2007-02-23 06:00:00,104.515,104.547,104.513,104.545,524235573.0
2007-02-23 06:01:00,104.545,104.545,104.54,104.54,43525999.0
2007-02-23 06:02:00,104.54,104.547,104.535,104.535,80873380.0
2007-02-23 06:03:00,104.535,104.561,104.534,104.535,163711574.0
2007-02-23 06:04:00,104.535,104.545,104.525,104.525,412122701.0
2007-02-23 06:05:00,104.53,104.542,104.523,104.523,256813159.0
2007-02-23 06:06:00,104.515,104.538,104.515,104.515,107552620.0
2007-02-23 06:07:00,104.515,104.543,104.515,104.525,149087893.0
2007-02-23 06:08:00,104.52,104.52,104.49,104.5,64250452.0
2007-02-23 06:09:00,104.49,104.515,104.487,104.51,159461716.0
2007-02-23 06:10:00,104.51,104.521,104.509,104.512,130671890.0
2007-02-23 06:11:00,104.495,104.51,104.492,104.495,167927423.0
2007-02-23 06:12:00,104.495,104.495,104.47,104.485,94383593.0
2007-02-23 06:13:00,104.487,104.497,104.465,104.485,200489683.0
2007-02-23 06:14:00,104.475,104.484,104.47,104.475,474516752.0
2007-02-23 06:15:00,104.475,104.491,104.475,104.485,129597334.0
2007-02-23 06:16:00,104.51,104.51,104.51,104.51,70022701.0
2007-02-23 06:17:00,104.485,104.49,104.465,104.49,70022701.0
2007-02-23 06:18:00,104.48,104.502,104.475,104.475,211851024.0
2007-02-23 06:19:00,104.435,104.48,104.435,104.478,31324161.0
2007-02-23 06:20:00,104.47,104.47,104.45,104.457,72088769.0
2007-02-23 06:21:00,104.46,104.475,104.457,104.458,95842697.0
2007-02-23 06:22:00,104.462,104.479,104.458,104.458,161917216.0
2007-02-23 06:23:00,104.45,104.475,104.45,104.46,60088855.0
2007-02-23 06:24:00,104.475,104.476,104.445,104.47,327775415.0
2007-02-23 06:25:00,104.465,104.487,104.454,104.455,238387025.0
2007-02-23 06:26:00,104.467,104.485,104.46,104.48,540748329.0
2007-02-23 06:27:00,104.482,104.492,104.466,104.475,495565206.0
2007-02-23 06:28:00,104.475,104.49,104.467,104.485,339326168.0
2007-02-23 06:29:00,104.485,104.49,104.47,104.49,192936064.0
2007-02-23 06:30:00,104.488,104.493,104.47,104.493,375593300.0
2007-02-23 06:31:00,104.493,104.52,104.485,104.52,243792855.0
2007-02-23 06:32:00,104.515,104.519,104.505,104.517,291341348.0
2007-02-23 06:33:00,104.515,104.53,104.508,104.52,435018703.0
2007-02-23 06:34:00,104.518,104.53,104.506,104.53,398320983.0
2007-02-23 06:35:00,104.525,104.532,104.51,104.525,302791948.0
2007-02-23 06:36:00,104.535,104.535,104.515,104.523,225830795.0
2007-02-23 06:37:00,104.523,104.535,104.515,104.523,815910687.0
2007-02-23 06:38:00,104.52,104.535,104.506,104.512,656363666.0
2007-02-23 06:39:00,104.515,104.526,104.505,104.515,329340864.0
2007-02-23 06:40:00,104.52,104.525,104.5,104.5,556784722.0
2007-02-23 06:41:00,104.51,104.53,104.51,104.53,14758101.0
2007-02-23 06:42:00,104.52,104.527,104.513,104.525,300218752.0
2007-02-23 06:43:00,104.525,104.527,104.501,104.525,475547069.0
2007-02-23 06:44:00,104.52,104.523,104.5,104.5,703487812.0
2007-02-23 06:45:00,104.5,104.529,104.5,104.525,400980710.0
2007-02-23 06:46:00,104.515,104.529,104.505,104.525,387065198.0
2007-02-23 06:47:00,104.49,104.49,104.48,104.49,155045865.0
2007-02-23 06:48:00,104.525,104.545,104.515,104.53,155045865.0
2007-02-23 06:49:00,104.535,104.541,104.514,104.52,494367710.0
2007-02-23 06:50:00,104.523,104.523,104.503,104.512,83977727.0
2007-02-23 06:51:00,104.517,104.528,104.508,104.52,315198267.0
2007-02-23 06:52:00,104.515,104.533,104.503,104.503,307623703.0
2007-02-23 06:53:00,104.515,104.533,104.508,104.508,193125847.0
2007-02-23 06:54:00,104.525,104.541,104.515,104.535,217781851.0
2007-02-23 06:55:00,104.533,104.536,104.511,104.533,424275082.0
2007-02-23 06:56:00,104.49,104.49,104.48,104.48,550675932.0
2007-02-23 06:57:00,104.527,104.546,104.525,104.525,550675932.0
2007-02-23 06:58:00,104.515,104.52,104.515,104.52,28371176.0
2007-02-23 06:59:00,104.52,104.545,104.498,104.528,720090896.0
2007-02-23 07:00:00,104.525,104.541,104.525,104.535,651440717.0
2007-02-23 07:01:00,104.525,104.538,104.515,104.535,791985718.0
2007-02-23 07:02:00,104.54,104.562,104.54,104.55,483662617.0
2007-02-23 07:03:00,104.55,104.55,104.53,104.545,583290395.0
2007-02-23 07:04:00,104.545,104.554,104.522,104.545,525025927.0
2007-02-23 07:05:00,104.545,104.563,104.54,104.54,266921646.0
2007-02-23 07:06:00,104.543,104.543,104.535,104.535,43402956.0
2007-02-23 07:07:00,104.54,104.55,104.528,104.545,185493049.0
2007-02-23 07:08:00,104.545,104.545,104.515,104.53,80625537.0
2007-02-23 07:09:00,104.525,104.535,104.52,104.535,160982379.0
2007-02-23 07:10:00,104.54,104.54,104.52,104.525,167486032.0
2007-02-23 07:11:00,104.53,104.53,104.48,104.48,63519048.0
2007-02-23 07:12:00,104.473,104.505,104.465,104.487,63612880.0
2007-02-23 07:13:00,104.49,104.502,104.483,104.5,79732669.0
2007-02-23 07:14:00,104.492,104.506,104.479,104.505,154743736.0
2007-02-23 07:15:00,104.505,104.515,104.504,104.505,43744113.0
2007-02-23 07:16:00,104.51,104.51,104.465,104.493,90485736.0
2007-02-23 07:17:00,104.47,104.47,104.47,104.47,70878451.0
2007-02-23 07:18:00,104.5,104.5,104.463,104.5,70878451.0
2007-02-23 07:19:00,104.505,104.505,104.485,104.495,49674394.0
2007-02-23 07:20:00,104.48,104.48,104.47,104.47,70541843.0
2007-02-23 07:21:00,104.46,104.46,104.44,104.45,70541843.0
2007-02-23 07:22:00,104.44,104.45,104.44,104.45,70541843.0
2007-02-23 07:23:00,104.5,104.5,104.475,104.49,70541843.0
2007-02-23 07:24:00,104.45,104.46,104.45,104.46,19216079.0
2007-02-23 07:25:00,104.495,104.5,104.495,104.5,19216079.0
2007-02-23 07:27:00,104.497,104.497,104.484,104.485,132800011.0
2007-02-23 07:28:00,104.475,104.49,104.475,104.485,134358022.0
2007-02-23 07:29:00,104.475,104.49,104.445,104.485,110880763.0
2007-02-23 07:30:00,104.49,104.49,104.475,104.485,439968589.0
2007-02-23 07:31:00,104.49,104.49,104.483,104.483,133999552.0
2007-02-23 07:32:00,104.49,104.504,104.46,104.49,434161746.0
2007-02-23 07:33:00,104.49,104.503,104.47,104.495,772917457.0
2007-02-23 07:34:00,104.493,104.508,104.475,104.485,391585940.0
2007-02-23 07:35:00,104.492,104.505,104.485,104.485,698668631.0
2007-02-23 07:36:00,104.485,104.501,104.48,104.485,474834652.0
2007-02-23 07:37:00,104.48,104.495,104.468,104.49,135647194.0
2007-02-23 07:38:00,104.487,104.498,104.486,104.495,212668666.0
2007-02-23 07:39:00,104.5,104.505,104.463,104.49,587323969.0
2007-02-23 07:40:00,104.493,104.5,104.485,104.49,524209450.0
2007-02-23 07:41:00,104.495,104.495,104.47,104.495,94960815.0
2007-02-23 07:42:00,104.495,104.496,104.48,104.48,499098769.0
2007-02-23 07:43:00,104.485,104.495,104.47,104.48,251824050.0
2007-02-23 07:44:00,104.49,104.495,104.482,104.485,250613185.0
2007-02-23 07:45:00,104.49,104.49,104.477,104.48,274940783.0
2007-02-23 07:46:00,104.49,104.49,104.47,104.475,298499364.0
2007-02-23 07:47:00,104.48,104.495,104.48,104.495,29116603.0
2007-02-23 07:48:00,104.495,104.495,104.47,104.488,136316901.0
2007-02-23 07:49:00,104.483,104.484,104.46,104.46,280036525.0
2007-02-23 07:50:00,104.47,104.473,104.45,104.45,85516173.0
2007-02-23 07:51:00,104.46,104.46,104.425,104.44,563786893.0
2007-02-23 07:52:00,104.45,104.465,104.44,104.46,158339608.0
2007-02-23 07:53:00,104.452,104.479,104.452,104.465,163768600.0
2007-02-23 07:54:00,104.455,104.46,104.442,104.455,167079370.0
2007-02-23 07:55:00,104.45,104.487,104.45,104.48,521170323.0
2007-02-23 07:56:00,104.485,104.49,104.458,104.462,723269450.0
2007-02-23 07:57:00,104.468,104.485,104.468,104.485,134503534.0
2007-02-23 07:58:00,104.485,104.498,104.475,104.485,93710577.0
2007-02-23 07:59:00,104.475,104.475,104.45,104.47,65854015.0
2007-02-23 08:00:00,104.47,104.479,104.444,104.45,1151394511.0
2007-02-23 08:01:00,104.47,104.48,104.445,104.48,745292238.0
2007-02-23 08:02:00,104.482,104.489,104.47,104.47,404925843.0
2007-02-23 08:03:00,104.485,104.485,104.45,104.45,168235784.0
2007-02-23 08:04:00,104.455,104.465,104.45,104.45,208442522.0
2007-02-23 08:05:00,104.45,104.471,104.45,104.455,256105066.0
2007-02-23 08:06:00,104.455,104.466,104.448,104.465,137322951.0
2007-02-23 08:07:00,104.46,104.47,104.453,104.455,178108050.0
2007-02-23 08:08:00,104.458,104.466,104.452,104.455,337643078.0
2007-02-23 08:09:00,104.455,104.465,104.454,104.455,143056195.0
2007-02-23 08:10:00,104.455,104.475,104.455,104.46,107243108.0
2007-02-23 08:11:00,104.45,104.465,104.45,104.465,105085495.0
2007-02-23 08:12:00,104.465,104.48,104.46,104.48,46414720.0
2007-02-23 08:13:00,104.475,104.475,104.457,104.46,251275223.0
2007-02-23 08:14:00,104.46,104.485,104.46,104.485,287169281.0
2007-02-23 08:15:00,104.49,104.49,104.464,104.472,923391960.0
2007-02-23 08:16:00,104.483,104.485,104.48,104.483,140742886.0
2007-02-23 08:17:00,104.49,104.49,104.47,104.47,246841248.0
2007-02-23 08:18:00,104.465,104.485,104.46,104.46,154964325.0
2007-02-23 08:19:00,104.47,104.48,104.45,104.46,207677044.0
2007-02-23 08:20:00,104.465,104.48,104.443,104.45,672537730.0
2007-02-23 08:21:00,104.455,104.457,104.433,104.433,171046387.0
2007-02-23 08:22:00,104.44,104.445,104.432,104.445,51722065.0
2007-02-23 08:23:00,104.445,104.452,104.445,104.445,96933133.0
2007-02-23 08:24:00,104.455,104.471,104.45,104.45,288913637.0
2007-02-23 08:25:00,104.455,104.465,104.45,104.465,169982736.0
2007-02-23 08:26:00,104.455,104.463,104.448,104.45,50594755.0
2007-02-23 08:27:00,104.443,104.462,104.443,104.448,687048432.0
2007-02-23 08:28:00,104.46,104.483,104.46,104.473,368685074.0
2007-02-23 08:29:00,104.475,104.478,104.452,104.463,1042729964.0
2007-02-23 08:30:00,104.465,104.484,104.46,104.47,923360150.0
2007-02-23 08:31:00,104.47,104.481,104.453,104.465,221605954.0
2007-02-23 08:32:00,104.46,104.48,104.455,104.48,131740304.0
2007-02-23 08:33:00,104.48,104.48,104.454,104.46,350184549.0
2007-02-23 08:34:00,104.467,104.475,104.467,104.475,45808300.0
2007-02-23 08:35:00,104.458,104.475,104.45,104.458,398007989.0
2007-02-23 08:36:00,104.455,104.477,104.455,104.455,139949700.0
2007-02-23 08:37:00,104.55,104.56,104.53,104.54,84240218.0
2007-02-23 08:38:00,104.453,104.465,104.453,104.465,84240218.0
2007-02-23 08:39:00,104.46,104.472,104.45,104.45,404626482.0
2007-02-23 08:40:00,104.46,104.465,104.442,104.465,48566220.0
2007-02-23 08:41:00,104.47,104.483,104.46,104.48,391909855.0
2007-02-23 08:42:00,104.48,104.488,104.465,104.488,260908104.0
2007-02-23 08:43:00,104.49,104.5,104.48,104.48,425886969.0
2007-02-23 08:44:00,104.49,104.5,104.454,104.475,70064052.0
2007-02-23 08:45:00,104.475,104.5,104.475,104.485,136443807.0
2007-02-23 08:46:00,104.48,104.488,104.475,104.485,286889694.0
2007-02-23 08:47:00,104.48,104.488,104.478,104.485,128313095.0
2007-02-23 08:48:00,104.46,104.49,104.46,104.49,436366695.0
2007-02-23 08:49:00,104.485,104.514,104.485,104.49,436366695.0
2007-02-23 08:50:00,104.5,104.5,104.49,104.49,205478648.0
2007-02-23 08:51:00,104.505,104.512,104.5,104.505,73455266.0
2007-02-23 08:52:00,104.505,104.51,104.49,104.51,72024279.0
2007-02-23 08:53:00,104.51,104.517,104.495,104.51,411920512.0
2007-02-23 08:54:00,104.51,104.53,104.51,104.53,256675408.0
2007-02-23 08:55:00,104.515,104.553,104.515,104.553,359262577.0
2007-02-23 08:56:00,104.547,104.557,104.525,104.525,554433275.0
2007-02-23 08:57:00,104.525,104.529,104.513,104.518,228716061.0
2007-02-23 08:58:00,104.522,104.522,104.51,104.51,48513906.0
2007-02-23 08:59:00,104.505,104.505,104.475,104.485,160993424.0
2007-02-23 09:00:00,104.48,104.495,104.48,104.495,371978858.0
2007-02-23 09:01:00,104.49,104.508,104.477,104.505,185633875.0
2007-02-23 09:02:00,104.51,104.526,104.505,104.52,152474724.0
2007-02-23 09:03:00,104.52,104.537,104.505,104.512,305051966.0
2007-02-23 09:04:00,104.51,104.529,104.498,104.525,160447496.0
2007-02-23 09:05:00,104.505,104.542,104.503,104.51,875460606.0
2007-02-23 09:06:00,104.49,104.49,104.47,104.47,71042083.0
2007-02-23 09:07:00,104.515,104.532,104.515,104.517,71042083.0
2007-02-23 09:08:00,104.52,104.53,104.51,104.53,88576378.0
2007-02-23 09:09:00,104.53,104.53,104.493,104.493,102257396.0
2007-02-23 09:10:00,104.495,104.495,104.478,104.49,61657625.0
2007-02-23 09:11:00,104.49,104.5,104.47,104.5,84821403.0
2007-02-23 09:12:00,104.5,104.5,104.485,104.485,60881663.0
2007-02-23 09:13:00,104.485,104.505,104.485,104.5,47432674.0
2007-02-23 09:14:00,104.485,104.495,104.468,104.495,78124064.0
2007-02-23 09:15:00,104.51,104.52,104.5,104.52,64932723.0
2007-02-23 09:16:00,104.49,104.506,104.49,104.505,64932723.0
2007-02-23 09:17:00,104.5,104.51,104.493,104.51,64294501.0
2007-02-23 09:18:00,104.5,104.51,104.472,104.507,67409174.0
2007-02-23 09:19:00,104.52,104.54,104.515,104.52,40247817.0
2007-02-23 09:20:00,104.52,104.527,104.502,104.515,82157433.0
2007-02-23 09:21:00,104.525,104.547,104.525,104.547,65977995.0
2007-02-23 09:22:00,104.54,104.545,104.49,104.49,83351027.0
2007-02-23 09:23:00,104.54,104.548,104.535,104.54,38474555.0
2007-02-23 09:24:00,104.54,104.565,104.532,104.565,82739918.0
2007-02-23 09:25:00,104.56,104.568,104.538,104.568,11592848.0
2007-02-23 09:26:00,104.565,104.565,104.547,104.55,128116979.0
2007-02-23 09:27:00,104.545,104.545,104.514,104.54,52698859.0
2007-02-23 09:28:00,104.53,104.552,104.53,104.535,56386164.0
2007-02-23 09:29:00,104.533,104.557,104.5,104.53,108577795.0
2007-02-23 09:30:00,104.532,104.56,104.532,104.56,76186663.0
2007-02-23 09:31:00,104.565,104.565,104.534,104.535,52096412.0
2007-02-23 09:32:00,104.54,104.555,104.498,104.555,55620566.0
2007-02-23 09:33:00,104.553,104.554,104.544,104.545,161571888.0
2007-02-23 09:34:00,104.553,104.553,104.52,104.547,61030937.0
2007-02-23 09:35:00,104.548,104.548,104.53,104.535,109036023.0
2007-02-23 09:36:00,104.55,104.56,104.545,104.56,108912717.0
2007-02-23 09:37:00,104.565,104.565,104.535,104.535,71837784.0
2007-02-23 09:38:00,104.54,104.541,104.53,104.53,40190626.0
2007-02-23 09:39:00,104.525,104.525,104.475,104.485,145761954.0
2007-02-23 09:40:00,104.485,104.485,104.445,104.45,24977667.0
2007-02-23 09:41:00,104.455,104.49,104.44,104.49,47240058.0
2007-02-23 09:42:00,104.487,104.495,104.42,104.46,137354378.0
2007-02-23 09:43:00,104.455,104.48,104.442,104.48,97051619.0
2007-02-23 09:44:00,104.47,104.474,104.459,104.463,137899809.0
2007-02-23 09:45:00,104.465,104.495,104.45,104.493,277529911.0
2007-02-23 09:46:00,104.49,104.5,104.45,104.455,132166817.0
2007-02-23 09:47:00,104.46,104.49,104.46,104.465,65509177.0
2007-02-23 09:48:00,104.475,104.497,104.475,104.488,57399009.0
2007-02-23 09:49:00,104.495,104.515,104.495,104.515,104523331.0
2007-02-23 09:50:00,104.52,104.52,104.48,104.495,76325346.0
2007-02-23 09:51:00,104.495,104.495,104.472,104.48,69524441.0
2007-02-23 09:52:00,104.465,104.485,104.465,104.47,66062443.0
2007-02-23 09:53:00,104.47,104.47,104.41,104.41,96988475.0
2007-02-23 09:54:00,104.46,104.475,104.437,104.437,108194544.0
2007-02-23 09:55:00,104.44,104.455,104.437,104.443,45583128.0
2007-02-23 09:56:00,104.442,104.448,104.424,104.43,55367402.0
2007-02-23 09:57:00,104.43,104.441,104.416,104.435,98412319.0
2007-02-23 09:58:00,104.435,104.45,104.41,104.425,56499377.0
2007-02-23 09:59:00,104.42,104.46,104.419,104.46,139159285.0
2007-02-23 10:00:00,104.465,104.48,104.465,104.465,103915819.0
2007-02-23 10:01:00,104.47,104.525,104.47,104.525,82495994.0
2007-02-23 10:02:00,104.518,104.52,104.5,104.5,93456349.0
2007-02-23 10:03:00,104.5,104.515,104.484,104.515,74289326.0
2007-02-23 10:04:00,104.52,104.52,104.49,104.495,73853077.0
2007-02-23 10:05:00,104.51,104.51,104.482,104.482,73012369.0
2007-02-23 10:06:00,104.505,104.505,104.449,104.478,64922472.0
2007-02-23 10:07:00,104.49,104.508,104.475,104.485,72730336.0
2007-02-23 10:08:00,104.482,104.5,104.465,104.48,138831500.0
2007-02-23 10:09:00,104.49,104.495,104.44,104.45,117294694.0
2007-02-23 10:10:00,104.45,104.465,104.428,104.455,109719542.0
2007-02-23 10:11:00,104.46,104.475,104.46,104.47,78867107.0
2007-02-23 10:12:00,104.47,104.47,104.448,104.465,38073484.0
2007-02-23 10:13:00,104.47,104.49,104.468,104.47,33113115.0
2007-02-23 10:14:00,104.49,104.525,104.49,104.497,94594431.0
2007-02-23 10:15:00,104.505,104.528,104.469,104.52,145157739.0
2007-02-23 10:16:00,104.515,104.54,104.485,104.505,110454132.0
2007-02-23 10:17:00,104.515,104.52,104.451,104.52,530184582.0
2007-02-23 10:18:00,104.495,104.495,104.465,104.465,58665904.0
2007-02-23 10:19:00,104.485,104.485,104.455,104.455,114972466.0
2007-02-23 10:20:00,104.455,104.485,104.455,104.475,70267288.0
2007-02-23 10:21:00,104.485,104.488,104.474,104.48,78898514.0
2007-02-23 10:22:00,104.47,104.485,104.45,104.485,34190630.0
2007-02-23 10:23:00,104.485,104.485,104.422,104.46,82681184.0
2007-02-23 10:24:00,104.45,104.471,104.44,104.44,177067220.0
2007-02-23 10:25:00,104.448,104.474,104.448,104.465,75147953.0
2007-02-23 10:26:00,104.46,104.462,104.45,104.45,99512783.0
2007-02-23 10:27:00,104.44,104.467,104.405,104.467,86400833.0
2007-02-23 10:28:00,104.46,104.475,104.46,104.46,60546680.0
2007-02-23 10:29:00,104.452,104.465,104.452,104.455,286399976.0
2007-02-23 10:30:00,104.45,104.468,104.433,104.45,128874897.0
2007-02-23 10:31:00,104.45,104.455,104.45,104.455,43365377.0
2007-02-23 10:32:00,104.443,104.46,104.441,104.46,50869114.0
2007-02-23 10:33:00,104.455,104.467,104.439,104.46,88887829.0
2007-02-23 10:34:00,104.46,104.472,104.452,104.465,62171395.0
2007-02-23 10:35:00,104.47,104.47,104.425,104.462,148313545.0
2007-02-23 10:36:00,104.465,104.48,104.433,104.48,90796067.0
2007-02-23 10:37:00,104.465,104.49,104.435,104.435,51435128.0
2007-02-23 10:38:00,104.437,104.5,104.437,104.485,53377284.0
2007-02-23 10:39:00,104.485,104.502,104.441,104.485,460467890.0
2007-02-23 10:40:00,104.482,104.5,104.482,104.5,203020599.0
2007-02-23 10:41:00,104.49,104.502,104.478,104.5,335324040.0
2007-02-23 10:42:00,104.5,104.5,104.475,104.5,385798834.0
2007-02-23 10:43:00,104.5,104.5,104.442,104.5,137124545.0
2007-02-23 10:44:00,104.5,104.5,104.44,104.483,127198814.0
2007-02-23 10:45:00,104.495,104.502,104.48,104.495,219711975.0
2007-02-23 10:46:00,104.493,104.5,104.493,104.495,33070394.0
2007-02-23 10:47:00,104.495,104.511,104.49,104.49,66760366.0
2007-02-23 10:48:00,104.482,104.538,104.458,104.465,91474270.0
2007-02-23 10:49:00,104.47,104.508,104.442,104.49,556055466.0
2007-02-23 10:50:00,104.48,104.497,104.453,104.473,325076376.0
2007-02-23 10:51:00,104.485,104.491,104.427,104.47,354986917.0
2007-02-23 10:52:00,104.48,104.49,104.47,104.483,209882780.0
2007-02-23 10:53:00,104.49,104.49,104.42,104.433,137672306.0
2007-02-23 10:54:00,104.44,104.455,104.41,104.415,268560128.0
2007-02-23 10:55:00,104.412,104.43,104.405,104.405,483735782.0
2007-02-23 10:56:00,104.415,104.43,104.405,104.43,182684649.0
2007-02-23 10:57:00,104.43,104.44,104.41,104.44,139232173.0
2007-02-23 10:58:00,104.44,104.477,104.44,104.46,142620505.0
2007-02-23 10:59:00,104.455,104.5,104.423,104.5,179163354.0
2007-02-23 11:00:00,104.45,104.505,104.45,104.5,394646960.0
2007-02-23 11:01:00,104.51,104.53,104.503,104.517,207943955.0
2007-02-23 11:02:00,104.515,104.53,104.5,104.5,302042216.0
2007-02-23 11:03:00,104.505,104.505,104.47,104.5,93487517.0
2007-02-23 11:04:00,104.48,104.498,104.465,104.475,786678250.0
2007-02-23 11:05:00,104.475,104.54,104.465,104.52,285351142.0
2007-02-23 11:06:00,104.52,104.54,104.515,104.52,474100505.0
2007-02-23 11:07:00,104.51,104.527,104.5,104.51,88280752.0
2007-02-23 11:08:00,104.515,104.515,104.465,104.487,338732548.0
2007-02-23 11:09:00,104.495,104.5,104.47,104.5,182741228.0
2007-02-23 11:10:00,104.5,104.512,104.482,104.5,128869869.0
2007-02-23 11:11:00,104.51,104.537,104.493,104.537,175699497.0
2007-02-23 11:12:00,104.54,104.54,104.5,104.51,188550585.0
2007-02-23 11:13:00,104.5,104.537,104.5,104.525,265846822.0
2007-02-23 11:14:00,104.525,104.538,104.52,104.535,250430012.0
2007-02-23 11:15:00,104.54,104.554,104.523,104.545,290422362.0
2007-02-23 11:16:00,104.545,104.56,104.54,104.55,85373874.0
2007-02-23 11:17:00,104.56,104.605,104.538,104.582,39998028.0
2007-02-23 11:18:00,104.58,104.6,104.56,104.585,160325147.0
2007-02-23 11:19:00,104.585,104.6,104.573,104.593,339145412.0
2007-02-23 11:20:00,104.59,104.617,104.59,104.61,284382009.0
2007-02-23 11:21:00,104.61,104.635,104.575,104.635,142468768.0
2007-02-23 11:22:00,104.635,104.66,104.622,104.635,184425247.0
2007-02-23 11:23:00,104.645,104.65,104.615,104.615,61659357.0
2007-02-23 11:24:00,104.61,104.625,104.59,104.6,339673333.0
2007-02-23 11:25:00,104.6,104.621,104.59,104.59,351497255.0
2007-02-23 11:26:00,104.58,104.609,104.572,104.59,550472260.0
2007-02-23 11:27:00,104.593,104.6,104.573,104.58,823591291.0
2007-02-23 11:28:00,104.58,104.6,104.547,104.6,103187083.0
2007-02-23 11:29:00,104.595,104.595,104.56,104.585,666081507.0
2007-02-23 11:30:00,104.583,104.6,104.535,104.6,159223562.0
2007-02-23 11:31:00,104.605,104.61,104.59,104.6,258173166.0
2007-02-23 11:32:00,104.6,104.63,104.585,104.61,390142383.0
2007-02-23 11:33:00,104.61,104.615,104.59,104.6,93768373.0
2007-02-23 11:34:00,104.595,104.63,104.565,104.63,182533737.0
2007-02-23 11:35:00,104.605,104.617,104.582,104.61,584546558.0
2007-02-23 11:36:00,104.615,104.623,104.6,104.6,231291383.0
2007-02-23 11:37:00,104.588,104.613,104.579,104.6,585301042.0
2007-02-23 11:38:00,104.595,104.616,104.595,104.595,442905152.0
2007-02-23 11:39:00,104.595,104.612,104.591,104.605,169571352.0
2007-02-23 11:40:00,104.595,104.606,104.582,104.582,371130628.0
2007-02-23 11:41:00,104.585,104.594,104.585,104.585,104553489.0
2007-02-23 11:42:00,104.58,104.587,104.56,104.565,543292801.0
2007-02-23 11:43:00,104.57,104.58,104.53,104.535,1124558537.0
2007-02-23 11:44:00,104.54,104.54,104.51,104.537,404932947.0
2007-02-23 11:45:00,104.535,104.555,104.532,104.532,241852082.0
2007-02-23 11:46:00,104.55,104.557,104.522,104.545,275098221.0
2007-02-23 11:47:00,104.55,104.567,104.547,104.547,496584286.0
2007-02-23 11:48:00,104.553,104.58,104.553,104.553,100924854.0
2007-02-23 11:49:00,104.565,104.57,104.56,104.565,85653526.0
2007-02-23 11:50:00,104.565,104.599,104.555,104.572,449719644.0
2007-02-23 11:51:00,104.57,104.587,104.57,104.587,49023515.0
2007-02-23 11:52:00,104.587,104.595,104.574,104.575,44416076.0
2007-02-23 11:53:00,104.575,104.578,104.55,104.578,99936508.0
2007-02-23 11:54:00,104.573,104.582,104.565,104.575,94759873.0
2007-02-23 11:55:00,104.575,104.575,104.533,104.57,281503614.0
2007-02-23 11:56:00,104.565,104.589,104.56,104.585,227316538.0
2007-02-23 11:57:00,104.585,104.602,104.573,104.59,52028364.0
2007-02-23 11:58:00,104.59,104.59,104.555,104.57,268317735.0
2007-02-23 11:59:00,104.56,104.571,104.54,104.555,364663499.0
2007-02-23 12:00:00,104.555,104.558,104.525,104.558,597717102.0
2007-02-23 12:01:00,104.542,104.58,104.541,104.562,181477682.0
2007-02-23 12:02:00,104.565,104.578,104.565,104.575,172138717.0
2007-02-23 12:03:00,104.575,104.58,104.562,104.58,422965343.0
2007-02-23 12:04:00,104.585,104.585,104.56,104.565,223270826.0
2007-02-23 12:05:00,104.58,104.581,104.565,104.565,87070164.0
2007-02-23 12:06:00,104.552,104.565,104.549,104.55,768344118.0
2007-02-23 12:07:00,104.55,104.557,104.533,104.555,354509257.0
2007-02-23 12:08:00,104.55,104.579,104.537,104.537,431809825.0
2007-02-23 12:09:00,104.548,104.564,104.518,104.518,324512070.0
2007-02-23 12:10:00,104.527,104.55,104.52,104.533,464788129.0
2007-02-23 12:11:00,104.528,104.542,104.515,104.535,70652561.0
2007-02-23 12:12:00,104.537,104.55,104.5,104.515,135114791.0
2007-02-23 12:13:00,104.52,104.55,104.52,104.55,25608932.0
2007-02-23 12:14:00,104.56,104.577,104.56,104.56,242672421.0
2007-02-23 12:15:00,104.57,104.589,104.57,104.585,32266231.0
2007-02-23 12:16:00,104.582,104.596,104.565,104.573,102305816.0
2007-02-23 12:17:00,104.57,104.58,104.555,104.555,53417648.0
2007-02-23 12:18:00,104.555,104.562,104.53,104.55,444483375.0
2007-02-23 12:19:00,104.545,104.57,104.535,104.57,177370552.0
2007-02-23 12:20:00,104.57,104.575,104.55,104.55,157714882.0
2007-02-23 12:21:00,104.535,104.571,104.535,104.57,42094650.0
2007-02-23 12:22:00,104.57,104.57,104.545,104.555,30130322.0
2007-02-23 12:23:00,104.555,104.57,104.545,104.56,357585334.0
2007-02-23 12:24:00,104.55,104.585,104.55,104.585,90321623.0
2007-02-23 12:25:00,104.59,104.59,104.561,104.562,105745298.0
2007-02-23 12:28:00,104.575,104.6,104.575,104.6,165719694.0
2007-02-23 12:29:00,104.58,104.595,104.575,104.59,88042642.0
2007-02-23 12:30:00,104.585,104.585,104.55,104.55,288848689.0
2007-02-23 12:31:00,104.535,104.56,104.52,104.54,326324561.0
2007-02-23 12:32:00,104.545,104.57,104.545,104.555,92566172.0
2007-02-23 12:33:00,104.57,104.575,104.56,104.565,102329926.0
2007-02-23 12:34:00,104.565,104.565,104.555,104.563,63085352.0
2007-02-23 12:35:00,104.575,104.575,104.535,104.542,105836304.0
2007-02-23 12:36:00,104.55,104.57,104.55,104.56,87090307.0
2007-02-23 12:37:00,104.56,104.575,104.55,104.575,79344367.0
2007-02-23 12:38:00,104.565,104.589,104.56,104.58,386455085.0
2007-02-23 12:39:00,104.577,104.59,104.577,104.58,55643111.0
2007-02-23 12:40:00,104.575,104.596,104.565,104.59,190686788.0
2007-02-23 12:41:00,104.585,104.597,104.559,104.57,321864616.0
2007-02-23 12:42:00,104.58,104.595,104.577,104.59,646388235.0
2007-02-23 12:43:00,104.59,104.59,104.59,104.59,218070649.0
2007-02-23 12:44:00,104.595,104.622,104.595,104.595,218070649.0
2007-02-23 12:45:00,104.61,104.635,104.585,104.635,530631144.0
2007-02-23 12:46:00,104.64,104.65,104.614,104.622,474573215.0
2007-02-23 12:47:00,104.615,104.651,104.615,104.625,109486926.0
2007-02-23 12:48:00,104.62,104.66,104.618,104.63,75051122.0
2007-02-23 12:49:00,104.625,104.64,104.62,104.625,397219139.0
2007-02-23 12:50:00,104.625,104.685,104.625,104.655,36721225.0
2007-02-23 12:51:00,104.66,104.667,104.633,104.633,332557899.0
2007-02-23 12:52:00,104.64,104.66,104.622,104.63,766031974.0
2007-02-23 12:53:00,104.63,104.63,104.562,104.593,537096319.0
2007-02-23 12:54:00,104.59,104.59,104.55,104.57,96674400.0
2007-02-23 12:55:00,104.57,104.57,104.543,104.565,294010349.0
2007-02-23 12:56:00,104.57,104.57,104.53,104.545,321718806.0
2007-02-23 12:57:00,104.553,104.565,104.536,104.545,352965802.0
2007-02-23 12:58:00,104.535,104.557,104.52,104.52,400684018.0
2007-02-23 12:59:00,104.63,104.63,104.62,104.62,58965596.0
2007-02-23 13:00:00,104.53,104.535,104.525,104.535,58965596.0
2007-02-23 13:01:00,104.492,104.55,104.467,104.53,373483748.0
2007-02-23 13:02:00,104.53,104.556,104.53,104.545,45583667.0
2007-02-23 13:03:00,104.555,104.57,104.53,104.533,202906397.0
2007-02-23 13:04:00,104.528,104.56,104.528,104.56,113181602.0
2007-02-23 13:05:00,104.575,104.58,104.56,104.58,273682994.0
2007-02-23 13:06:00,104.58,104.59,104.56,104.59,384265858.0
2007-02-23 13:07:00,104.59,104.59,104.535,104.58,368276379.0
2007-02-23 13:08:00,104.575,104.578,104.555,104.558,409349045.0
2007-02-23 13:09:00,104.567,104.58,104.55,104.57,49699102.0
2007-02-23 13:10:00,104.575,104.585,104.57,104.575,211656735.0
2007-02-23 13:11:00,104.63,104.63,104.62,104.62,420092590.0
2007-02-23 13:12:00,104.575,104.585,104.53,104.58,420092590.0
2007-02-23 13:13:00,104.567,104.599,104.565,104.585,143516434.0
2007-02-23 13:14:00,104.59,104.59,104.515,104.545,451363793.0
2007-02-23 13:15:00,104.555,104.595,104.525,104.553,268821967.0
2007-02-23 13:16:00,104.545,104.552,104.487,104.52,401237345.0
2007-02-23 13:17:00,104.525,104.545,104.511,104.545,363070662.0
2007-02-23 13:18:00,104.532,104.546,104.526,104.53,409618779.0
2007-02-23 13:19:00,104.535,104.55,104.532,104.55,248724212.0
2007-02-23 13:20:00,104.55,104.564,104.53,104.55,100645990.0
2007-02-23 13:21:00,104.55,104.57,104.545,104.545,156814588.0
2007-02-23 13:22:00,104.545,104.56,104.503,104.56,127262467.0
2007-02-23 13:23:00,104.575,104.585,104.56,104.585,178085629.0
2007-02-23 13:24:00,104.595,104.595,104.56,104.575,74169701.0
2007-02-23 13:25:00,104.572,104.593,104.545,104.545,797258701.0
2007-02-23 13:26:00,104.56,104.58,104.56,104.57,483374226.0
2007-02-23 13:27:00,104.58,104.58,104.49,104.5,332645339.0
2007-02-23 13:28:00,104.59,104.6,104.57,104.59,163364060.0
2007-02-23 13:29:00,104.6,104.61,104.6,104.61,163364060.0
2007-02-23 13:30:00,104.555,104.58,104.555,104.58,163364060.0
2007-02-23 13:31:00,104.58,104.59,104.577,104.59,208573496.0
2007-02-23 13:32:00,104.61,104.61,104.59,104.59,357661179.0
2007-02-23 13:33:00,104.585,104.595,104.537,104.585,357661179.0
2007-02-23 13:34:00,104.59,104.603,104.553,104.595,306781478.0
2007-02-23 13:35:00,104.602,104.602,104.534,104.595,183712111.0
2007-02-23 13:36:00,104.595,104.595,104.537,104.56,286627635.0
2007-02-23 13:37:00,104.555,104.583,104.555,104.565,94885018.0
2007-02-23 13:38:00,104.575,104.591,104.573,104.58,373284716.0
2007-02-23 13:39:00,104.58,104.59,104.526,104.582,218343900.0
2007-02-23 13:40:00,104.58,104.595,104.575,104.59,463447540.0
2007-02-23 13:41:00,104.585,104.59,104.57,104.585,75241784.0
2007-02-23 13:42:00,104.585,104.604,104.541,104.58,52834093.0
2007-02-23 13:43:00,104.585,104.601,104.575,104.6,85382769.0
2007-02-23 13:44:00,104.6,104.6,104.545,104.588,125410078.0
2007-02-23 13:45:00,104.595,104.637,104.565,104.6,389998087.0
2007-02-23 13:46:00,104.595,104.612,104.592,104.6,443150489.0
2007-02-23 13:47:00,104.547,104.628,104.547,104.595,366842477.0
2007-02-23 13:48:00,104.59,104.595,104.54,104.585,276055387.0
2007-02-23 13:49:00,104.59,104.6,104.55,104.59,342504122.0
2007-02-23 13:50:00,104.585,104.604,104.582,104.6,211698178.0
2007-02-23 13:51:00,104.598,104.635,104.598,104.615,192047576.0
2007-02-23 13:52:00,104.61,104.63,104.565,104.63,99112666.0
2007-02-23 13:53:00,104.625,104.63,104.57,104.63,534026905.0
2007-02-23 13:54:00,104.63,104.655,104.588,104.635,219007017.0
2007-02-23 13:55:00,104.633,104.642,104.585,104.615,313393198.0
2007-02-23 13:56:00,104.63,104.647,104.58,104.635,262115002.0
2007-02-23 13:57:00,104.64,104.64,104.566,104.57,596632694.0
2007-02-23 13:58:00,104.622,104.638,104.567,104.63,425770631.0
2007-02-23 13:59:00,104.625,104.64,104.582,104.625,184019606.0
2007-02-23 14:00:00,104.625,104.644,104.585,104.64,245321300.0
2007-02-23 14:01:00,104.64,104.644,104.619,104.625,269274592.0
2007-02-23 14:02:00,104.63,104.63,104.567,104.605,301459836.0
2007-02-23 14:03:00,104.603,104.63,104.603,104.62,114557761.0
2007-02-23 14:04:00,104.62,104.64,104.575,104.62,763802047.0
2007-02-23 14:05:00,104.618,104.641,104.581,104.628,223540749.0
2007-02-23 14:06:00,104.6,104.65,104.591,104.617,261763882.0
2007-02-23 14:07:00,104.62,104.621,104.596,104.602,129678991.0
2007-02-23 14:08:00,104.603,104.625,104.595,104.61,83109998.0
2007-02-23 14:09:00,104.63,104.63,104.62,104.62,36880419.0
2007-02-23 14:10:00,104.613,104.641,104.613,104.625,222299362.0
2007-02-23 14:11:00,104.625,104.64,104.585,104.632,83793008.0
2007-02-23 14:12:00,104.62,104.63,104.62,104.63,83416025.0
2007-02-23 14:13:00,104.62,104.64,104.6,104.61,83416025.0
2007-02-23 14:14:00,104.58,104.65,104.58,104.62,83416025.0
2007-02-23 14:15:00,104.625,104.635,104.578,104.607,272451533.0
2007-02-23 14:16:00,104.62,104.626,104.567,104.62,194250585.0
2007-02-23 14:17:00,104.62,104.625,104.611,104.625,35721089.0
2007-02-23 14:18:00,104.62,104.635,104.58,104.625,250682683.0
2007-02-23 14:19:00,104.62,104.627,104.612,104.625,89313351.0
2007-02-23 14:20:00,104.625,104.633,104.62,104.63,173824195.0
2007-02-23 14:21:00,104.69,104.71,104.69,104.7,92471253.0
2007-02-23 14:22:00,104.625,104.635,104.589,104.63,92471253.0
2007-02-23 14:23:00,104.62,104.628,104.62,104.625,227693162.0
2007-02-23 14:24:00,104.625,104.63,104.58,104.625,281922970.0
2007-02-23 14:25:00,104.63,104.635,104.613,104.613,92094717.0
2007-02-23 14:26:00,104.615,104.636,104.615,104.635,180003572.0
2007-02-23 14:27:00,104.635,104.635,104.575,104.585,98564721.0
2007-02-23 14:28:00,104.583,104.609,104.545,104.545,417818510.0
2007-02-23 14:29:00,104.55,104.605,104.544,104.595,562181216.0
2007-02-23 14:30:00,104.6,104.6,104.542,104.585,323211879.0
2007-02-23 14:31:00,104.545,104.603,104.545,104.595,338315298.0
2007-02-23 14:32:00,104.59,104.59,104.531,104.575,234294546.0
2007-02-23 14:33:00,104.595,104.595,104.535,104.582,246621080.0
2007-02-23 14:34:00,104.588,104.6,104.544,104.6,417624441.0
2007-02-23 14:35:00,104.6,104.605,104.558,104.605,627274376.0
2007-02-23 14:36:00,104.615,104.615,104.59,104.605,225590369.0
2007-02-23 14:37:00,104.605,104.612,104.575,104.61,47512345.0
2007-02-23 14:38:00,104.605,104.62,104.605,104.605,111487908.0
2007-02-23 14:39:00,104.603,104.618,104.603,104.615,206585020.0
2007-02-23 14:40:00,104.62,104.62,104.605,104.61,319909740.0
2007-02-23 14:41:00,104.605,104.626,104.6,104.615,274124507.0
2007-02-23 14:42:00,104.62,104.62,104.61,104.61,88647592.0
2007-02-23 14:43:00,104.61,104.616,104.593,104.6,137318847.0
2007-02-23 14:44:00,104.6,104.605,104.586,104.6,700548942.0
2007-02-23 14:45:00,104.6,104.6,104.555,104.6,390435654.0
2007-02-23 14:46:00,104.61,104.61,104.585,104.59,496665486.0
2007-02-23 14:47:00,104.595,104.595,104.572,104.58,192491768.0
2007-02-23 14:48:00,104.58,104.605,104.565,104.595,147861541.0
2007-02-23 14:49:00,104.592,104.605,104.58,104.595,215847667.0
2007-02-23 14:50:00,104.597,104.605,104.597,104.605,66728061.0
2007-02-23 14:51:00,104.608,104.609,104.573,104.605,398152255.0
2007-02-23 14:52:00,104.605,104.655,104.572,104.635,373976319.0
2007-02-23 14:53:00,104.645,104.645,104.619,104.62,169696156.0
2007-02-23 14:54:00,104.625,104.635,104.622,104.625,106474237.0
2007-02-23 14:55:00,104.63,104.637,104.621,104.637,141691804.0
2007-02-23 14:56:00,104.63,104.656,104.625,104.645,333824766.0
2007-02-23 14:57:00,104.64,104.645,104.565,104.61,450423848.0
2007-02-23 14:58:00,104.605,104.644,104.578,104.625,327595751.0
2007-02-23 14:59:00,104.625,104.632,104.549,104.595,998998563.0
2007-02-23 15:00:00,104.598,104.705,104.595,104.685,717460065.0
2007-02-23 15:01:00,104.68,104.7,104.65,104.68,82338799.0
2007-02-23 15:02:00,104.685,104.69,104.57,104.67,499923224.0
2007-02-23 15:03:00,104.675,104.695,104.645,104.668,73927394.0
2007-02-23 15:04:00,104.66,104.685,104.65,104.65,84833672.0
2007-02-23 15:05:00,104.645,104.651,104.615,104.615,209967611.0
2007-02-23 15:06:00,104.61,104.645,104.61,104.637,320812978.0
2007-02-23 15:07:00,104.645,104.66,104.635,104.66,303391823.0
2007-02-23 15:08:00,104.645,104.645,104.635,104.645,36284097.0
2007-02-23 15:09:00,104.64,104.65,104.605,104.622,310370929.0
2007-02-23 15:10:00,104.615,104.641,104.615,104.625,183470464.0
2007-02-23 15:11:00,104.615,104.638,104.568,104.63,459012663.0
2007-02-23 15:12:00,104.62,104.637,104.6,104.62,128961701.0
2007-02-23 15:13:00,104.625,104.64,104.603,104.63,507815994.0
2007-02-23 15:14:00,104.625,104.655,104.605,104.628,169182714.0
2007-02-23 15:15:00,104.63,104.69,104.63,104.645,708593779.0
2007-02-23 15:16:00,104.645,104.68,104.645,104.68,197313321.0
2007-02-23 15:17:00,104.677,104.715,104.677,104.705,70641376.0
2007-02-23 15:18:00,104.703,104.703,104.675,104.675,96354071.0
2007-02-23 15:19:00,104.67,104.688,104.655,104.655,131045656.0
2007-02-23 15:20:00,104.665,104.706,104.643,104.706,347963085.0
2007-02-23 15:21:00,104.695,104.725,104.685,104.695,269577428.0
2007-02-23 15:22:00,104.67,104.69,104.67,104.685,112759409.0
2007-02-23 15:23:00,104.685,104.704,104.675,104.675,256686455.0
2007-02-23 15:24:00,104.68,104.69,104.67,104.67,90036344.0
2007-02-23 15:25:00,104.668,104.668,104.65,104.65,143549787.0
2007-02-23 15:26:00,104.642,104.665,104.64,104.65,124208722.0
2007-02-23 15:27:00,104.65,104.67,104.635,104.65,86659170.0
2007-02-23 15:28:00,104.65,104.673,104.635,104.662,81280688.0
2007-02-23 15:29:00,104.672,104.672,104.618,104.67,212962255.0
2007-02-23 15:30:00,104.657,104.693,104.653,104.66,305452830.0
2007-02-23 15:31:00,104.67,104.67,104.57,104.588,119900635.0
2007-02-23 15:32:00,104.595,104.615,104.575,104.605,89787165.0
2007-02-23 15:33:00,104.605,104.645,104.59,104.645,169230594.0
2007-02-23 15:34:00,104.655,104.656,104.625,104.635,31235181.0
2007-02-23 15:35:00,104.65,104.666,104.65,104.66,49444197.0
2007-02-23 15:36:00,104.655,104.7,104.655,104.685,66302434.0
2007-02-23 15:37:00,104.675,104.69,104.637,104.637,16022165.0
2007-02-23 15:38:00,104.64,104.66,104.64,104.66,47804545.0
2007-02-23 15:39:00,104.67,104.67,104.645,104.665,84913124.0
2007-02-23 15:40:00,104.665,104.68,104.645,104.68,504998743.0
2007-02-23 15:41:00,104.67,104.73,104.667,104.713,36195766.0
2007-02-23 15:42:00,104.72,104.72,104.655,104.71,61509065.0
2007-02-23 15:43:00,104.705,104.75,104.705,104.73,123426648.0
2007-02-23 15:44:00,104.717,104.785,104.712,104.76,131451572.0
2007-02-23 15:45:00,104.762,104.765,104.738,104.74,241909304.0
2007-02-23 15:46:00,104.73,104.79,104.73,104.772,406225020.0
2007-02-23 15:47:00,104.775,104.79,104.745,104.745,368852336.0
2007-02-23 15:48:00,104.765,104.765,104.72,104.765,204391757.0
2007-02-23 15:49:00,104.765,104.78,104.74,104.745,62057055.0
2007-02-23 15:50:00,104.76,104.77,104.722,104.722,57921492.0
2007-02-23 15:51:00,104.745,104.75,104.71,104.725,213984129.0
2007-02-23 15:52:00,104.722,104.734,104.7,104.732,301555663.0
2007-02-23 15:53:00,104.73,104.738,104.715,104.735,185423503.0
2007-02-23 15:54:00,104.74,104.753,104.711,104.745,170939747.0
2007-02-23 15:55:00,104.75,104.75,104.725,104.735,328690261.0
2007-02-23 15:56:00,104.74,104.74,104.702,104.715,365246762.0
2007-02-23 15:57:00,104.713,104.765,104.713,104.765,445376597.0
2007-02-23 15:58:00,104.76,104.775,104.725,104.745,221585994.0
2007-02-23 15:59:00,104.745,104.748,104.71,104.735,316759886.0
2007-02-23 16:00:00,104.735,104.735,104.683,104.723,126477826.0
2007-02-23 16:01:00,104.73,104.735,104.712,104.712,235667664.0
2007-02-23 16:02:00,104.72,104.745,104.703,104.735,364988754.0
2007-02-23 16:03:00,104.725,104.747,104.725,104.725,332849440.0
2007-02-23 16:04:00,104.725,104.78,104.706,104.77,193911901.0
2007-02-23 16:05:00,104.77,104.77,104.73,104.76,80902902.0
2007-02-23 16:06:00,104.75,104.76,104.71,104.71,32642386.0
2007-02-23 16:07:00,104.703,104.745,104.703,104.73,104239393.0
2007-02-23 16:08:00,104.73,104.76,104.71,104.73,76593369.0
2007-02-23 16:09:00,104.725,104.765,104.725,104.76,123960076.0
2007-02-23 16:10:00,104.76,104.76,104.71,104.71,149427260.0
2007-02-23 16:11:00,104.73,104.735,104.708,104.715,573985476.0
2007-02-23 16:12:00,104.715,104.719,104.7,104.7,300193983.0
2007-02-23 16:13:00,104.71,104.735,104.685,104.685,32607039.0
2007-02-23 16:14:00,104.69,104.69,104.645,104.665,92194871.0
2007-02-23 16:15:00,104.665,104.68,104.665,104.68,115390357.0
2007-02-23 16:16:00,104.67,104.68,104.645,104.68,135388709.0
2007-02-23 16:17:00,104.665,104.69,104.66,104.675,170706484.0
2007-02-23 16:18:00,104.673,104.676,104.663,104.67,73130290.0
2007-02-23 16:19:00,104.675,104.685,104.644,104.685,60946117.0
2007-02-23 16:20:00,104.68,104.68,104.625,104.635,52009946.0
2007-02-23 16:21:00,104.637,104.665,104.62,104.635,77931870.0
2007-02-23 16:22:00,104.635,104.635,104.547,104.59,167053375.0
2007-02-23 16:23:00,104.6,104.6,104.55,104.565,199774494.0
2007-02-23 16:24:00,104.57,104.578,104.537,104.55,74724889.0
2007-02-23 16:25:00,104.55,104.61,104.54,104.585,155304741.0
2007-02-23 16:26:00,104.6,104.623,104.59,104.62,151086434.0
2007-02-23 16:27:00,104.62,104.643,104.582,104.605,240005624.0
2007-02-23 16:28:00,104.61,104.655,104.61,104.635,98851152.0
2007-02-23 16:29:00,104.645,104.659,104.635,104.635,276395755.0
2007-02-23 16:30:00,104.635,104.635,104.605,104.625,100282252.0
2007-02-23 16:31:00,104.625,104.635,104.583,104.625,188822639.0
2007-02-23 16:32:00,104.625,104.625,104.59,104.625,122357991.0
2007-02-23 16:33:00,104.612,104.62,104.6,104.61,359982725.0
2007-02-23 16:34:00,104.595,104.632,104.592,104.615,94990406.0
2007-02-23 16:35:00,104.61,104.64,104.584,104.627,270731281.0
2007-02-23 16:36:00,104.633,104.65,104.58,104.598,368031081.0
2007-02-23 16:37:00,104.6,104.63,104.562,104.585,66019007.0
2007-02-23 16:38:00,104.582,104.615,104.553,104.575,388811290.0
2007-02-23 16:39:00,104.572,104.585,104.55,104.585,48479882.0
2007-02-23 16:40:00,104.578,104.578,104.525,104.575,84442570.0
2007-02-23 16:41:00,104.58,104.585,104.565,104.58,74353385.0
2007-02-23 16:42:00,104.575,104.585,104.55,104.565,286311968.0
2007-02-23 16:43:00,104.57,104.575,104.545,104.57,162231617.0
2007-02-23 16:44:00,104.565,104.58,104.555,104.57,98581250.0
2007-02-23 16:45:00,104.583,104.594,104.57,104.57,323686662.0
2007-02-23 16:46:00,104.56,104.582,104.533,104.582,159900265.0
2007-02-23 16:47:00,104.58,104.59,104.542,104.575,87951860.0
2007-02-23 16:48:00,104.52,104.576,104.52,104.55,140722098.0
2007-02-23 16:49:00,104.565,104.575,104.53,104.54,201740764.0
2007-02-23 16:50:00,104.538,104.56,104.538,104.545,63856153.0
2007-02-23 16:51:00,104.545,104.56,104.523,104.535,95163411.0
2007-02-23 16:52:00,104.545,104.56,104.53,104.555,122645503.0
2007-02-23 16:53:00,104.545,104.552,104.5,104.52,118300204.0
2007-02-23 16:54:00,104.525,104.525,104.475,104.475,258721468.0
2007-02-23 16:55:00,104.475,104.5,104.475,104.49,58095598.0
2007-02-23 16:56:00,104.485,104.53,104.48,104.53,85799501.0
2007-02-23 16:57:00,104.535,104.565,104.517,104.555,111049009.0
2007-02-23 16:58:00,104.555,104.585,104.555,104.57,123668615.0
2007-02-23 16:59:00,104.562,104.615,104.54,104.615,114842030.0
2007-02-23 17:00:00,104.615,104.615,104.58,104.6,132891465.0
2007-02-23 17:01:00,104.6,104.605,104.565,104.58,271414361.0
2007-02-23 17:02:00,104.575,104.62,104.56,104.6,175626723.0
2007-02-23 17:03:00,104.587,104.63,104.575,104.63,201279002.0
2007-02-23 17:04:00,104.63,104.642,104.572,104.6,164392109.0
2007-02-23 17:05:00,104.625,104.65,104.6,104.625,165163296.0
2007-02-23 17:06:00,104.63,104.685,104.63,104.665,135441894.0
2007-02-23 17:07:00,104.665,104.665,104.602,104.645,104788530.0
2007-02-23 17:08:00,104.64,104.652,104.615,104.63,331686093.0
2007-02-23 17:09:00,104.625,104.625,104.59,104.61,308837039.0
2007-02-23 17:10:00,104.613,104.625,104.564,104.602,114791930.0
2007-02-23 17:11:00,104.605,104.615,104.593,104.593,141296892.0
2007-02-23 17:12:00,104.605,104.605,104.585,104.585,179764679.0
2007-02-23 17:13:00,104.59,104.61,104.575,104.575,108598893.0
2007-02-23 17:14:00,104.565,104.577,104.555,104.565,113987710.0
2007-02-23 17:15:00,104.56,104.586,104.56,104.563,286511497.0
2007-02-23 17:16:00,104.555,104.565,104.54,104.55,71072970.0
2007-02-23 17:17:00,104.545,104.545,104.5,104.508,594415863.0
2007-02-23 17:18:00,104.513,104.522,104.487,104.487,166315964.0
2007-02-23 17:19:00,104.51,104.519,104.488,104.515,101419037.0
2007-02-23 17:20:00,104.52,104.53,104.485,104.492,91603713.0
2007-02-23 17:21:00,104.495,104.496,104.473,104.48,269482328.0
2007-02-23 17:22:00,104.477,104.482,104.445,104.458,156556273.0
2007-02-23 17:23:00,104.465,104.475,104.45,104.453,100999189.0
2007-02-23 17:24:00,104.445,104.48,104.425,104.46,52737632.0
2007-02-23 17:25:00,104.45,104.5,104.432,104.465,182624802.0
2007-02-23 17:26:00,104.46,104.481,104.45,104.45,502267567.0
2007-02-23 17:27:00,104.45,104.481,104.422,104.465,160978117.0
2007-02-23 17:28:00,104.465,104.485,104.422,104.455,235714560.0
2007-02-23 17:29:00,104.442,104.46,104.401,104.425,192377907.0
2007-02-23 17:30:00,104.435,104.473,104.405,104.458,77083505.0
2007-02-23 17:31:00,104.465,104.49,104.435,104.46,69159358.0
2007-02-23 17:32:00,104.46,104.46,104.44,104.44,52904172.0
2007-02-23 17:33:00,104.465,104.465,104.425,104.435,85903663.0
2007-02-23 17:34:00,104.435,104.455,104.435,104.455,109338548.0
2007-02-23 17:35:00,104.46,104.476,104.445,104.455,98100220.0
2007-02-23 17:36:00,104.455,104.459,104.44,104.44,170496732.0
2007-02-23 17:37:00,104.445,104.47,104.395,104.445,170772805.0
2007-02-23 17:38:00,104.399,104.457,104.399,104.435,114102204.0
2007-02-23 17:39:00,104.435,104.435,104.412,104.412,105140380.0
2007-02-23 17:40:00,104.418,104.435,104.418,104.435,38936448.0
2007-02-23 17:41:00,104.44,104.445,104.415,104.445,104372593.0
2007-02-23 17:42:00,104.442,104.46,104.405,104.43,93910941.0
2007-02-23 17:43:00,104.415,104.43,104.343,104.343,353344960.0
2007-02-23 17:44:00,104.372,104.38,104.34,104.34,191302801.0
2007-02-23 17:45:00,104.368,104.368,104.315,104.315,205685958.0
2007-02-23 17:46:00,104.36,104.383,104.32,104.365,334145562.0
2007-02-23 17:47:00,104.365,104.407,104.339,104.395,390008925.0
2007-02-23 17:48:00,104.4,104.41,104.37,104.38,149301627.0
2007-02-23 17:49:00,104.385,104.401,104.352,104.392,82738769.0
2007-02-23 17:50:00,104.35,104.42,104.35,104.39,107407755.0
2007-02-23 17:51:00,104.405,104.415,104.39,104.415,39425452.0
2007-02-23 17:52:00,104.405,104.445,104.39,104.405,40219042.0
2007-02-23 17:53:00,104.395,104.43,104.367,104.42,53369770.0
2007-02-23 17:54:00,104.418,104.45,104.41,104.45,97242974.0
2007-02-23 17:55:00,104.43,104.465,104.43,104.445,132101680.0
2007-02-23 17:56:00,104.443,104.458,104.425,104.445,79963651.0
2007-02-23 17:57:00,104.445,104.455,104.439,104.445,55808679.0
2007-02-23 17:58:00,104.435,104.46,104.388,104.45,78773504.0
2007-02-23 17:59:00,104.445,104.47,104.42,104.47,458963460.0
2007-02-23 18:00:00,104.47,104.535,104.46,104.525,227146138.0
2007-02-23 18:01:00,104.515,104.515,104.46,104.505,125374147.0
2007-02-23 18:02:00,104.503,104.51,104.48,104.51,116466631.0
2007-02-23 18:03:00,104.495,104.52,104.48,104.52,180498880.0
2007-02-23 18:04:00,104.523,104.541,104.494,104.54,150030067.0
2007-02-23 18:05:00,104.54,104.54,104.495,104.515,97596021.0
2007-02-23 18:06:00,104.51,104.51,104.47,104.483,173250330.0
2007-02-23 18:07:00,104.495,104.495,104.472,104.472,111574437.0
2007-02-23 18:08:00,104.48,104.515,104.444,104.515,481191352.0
2007-02-23 18:09:00,104.51,104.51,104.443,104.502,335888922.0
2007-02-23 18:10:00,104.503,104.503,104.441,104.465,148968531.0
2007-02-23 18:11:00,104.44,104.49,104.44,104.475,62416741.0
2007-02-23 18:12:00,104.465,104.51,104.465,104.49,75216210.0
2007-02-23 18:13:00,104.49,104.502,104.483,104.495,387552454.0
2007-02-23 18:14:00,104.49,104.505,104.49,104.495,194789562.0
2007-02-23 18:15:00,104.49,104.525,104.49,104.525,88170923.0
2007-02-23 18:16:00,104.52,104.52,104.47,104.505,68863406.0
2007-02-23 18:17:00,104.505,104.505,104.462,104.48,140834717.0
2007-02-23 18:18:00,104.475,104.481,104.455,104.48,162476462.0
2007-02-23 18:19:00,104.475,104.475,104.435,104.45,101943365.0
2007-02-23 18:20:00,104.4,104.479,104.4,104.445,60574082.0
2007-02-23 18:21:00,104.44,104.45,104.43,104.45,98611836.0
2007-02-23 18:22:00,104.44,104.441,104.42,104.433,99338455.0
2007-02-23 18:23:00,104.435,104.445,104.425,104.425,25178106.0
2007-02-23 18:24:00,104.425,104.436,104.425,104.435,65579628.0
2007-02-23 18:25:00,104.443,104.443,104.4,104.405,127701426.0
2007-02-23 18:26:00,104.41,104.423,104.393,104.405,112594885.0
2007-02-23 18:27:00,104.4,104.445,104.393,104.445,118244934.0
2007-02-23 18:28:00,104.445,104.465,104.425,104.45,63193228.0
2007-02-23 18:29:00,104.458,104.458,104.44,104.455,249864856.0
2007-02-23 18:30:00,104.465,104.465,104.445,104.455,97520459.0
2007-02-23 18:31:00,104.455,104.455,104.439,104.445,114474499.0
2007-02-23 18:32:00,104.45,104.45,104.422,104.445,48470862.0
2007-02-23 18:33:00,104.44,104.449,104.423,104.445,125721653.0
2007-02-23 18:34:00,104.445,104.458,104.43,104.43,163777934.0
2007-02-23 18:35:00,104.432,104.433,104.423,104.423,91985079.0
2007-02-23 18:36:00,104.43,104.443,104.429,104.442,106926943.0
2007-02-23 18:37:00,104.43,104.445,104.43,104.43,123567195.0
2007-02-23 18:38:00,104.435,104.438,104.415,104.425,40159457.0
2007-02-23 18:39:00,104.425,104.44,104.405,104.425,113031047.0
2007-02-23 18:40:00,104.405,104.45,104.403,104.432,85525356.0
2007-02-23 18:41:00,104.438,104.438,104.41,104.41,101460329.0
2007-02-23 18:42:00,104.423,104.443,104.415,104.44,129506640.0
2007-02-23 18:43:00,104.44,104.44,104.415,104.425,93352852.0
2007-02-23 18:44:00,104.432,104.452,104.425,104.425,89257912.0
2007-02-23 18:45:00,104.425,104.45,104.425,104.45,81825147.0
2007-02-23 18:46:00,104.448,104.448,104.437,104.44,96219724.0
2007-02-23 18:47:00,104.442,104.45,104.435,104.45,40568352.0
2007-02-23 18:48:00,104.4,104.476,104.4,104.438,97137722.0
2007-02-23 18:49:00,104.452,104.452,104.44,104.45,36381829.0
2007-02-23 18:50:00,104.445,104.475,104.42,104.445,84101144.0
2007-02-23 18:51:00,104.445,104.465,104.445,104.465,41780470.0
2007-02-23 18:52:00,104.465,104.47,104.415,104.47,110219371.0
2007-02-23 18:53:00,104.468,104.47,104.46,104.46,140607752.0
2007-02-23 18:54:00,104.46,104.495,104.46,104.475,126091874.0
2007-02-23 18:55:00,104.475,104.475,104.42,104.445,77345619.0
2007-02-23 18:56:00,104.43,104.463,104.43,104.457,80900977.0
2007-02-23 18:57:00,104.458,104.475,104.455,104.47,87228350.0
2007-02-23 18:58:00,104.465,104.515,104.465,104.5,188969067.0
2007-02-23 18:59:00,104.51,104.516,104.495,104.505,124694426.0
2007-02-23 19:00:00,104.49,104.515,104.49,104.492,56534500.0
2007-02-23 19:01:00,104.49,104.49,104.475,104.49,58307281.0
2007-02-23 19:02:00,104.49,104.496,104.46,104.488,198621700.0
2007-02-23 19:03:00,104.49,104.503,104.485,104.5,51938192.0
2007-02-23 19:04:00,104.495,104.501,104.475,104.475,135381103.0
2007-02-23 19:05:00,104.48,104.485,104.465,104.485,64922514.0
2007-02-23 19:06:00,104.485,104.491,104.48,104.48,53508644.0
2007-02-23 19:07:00,104.475,104.495,104.457,104.47,70618658.0
2007-02-23 19:08:00,104.475,104.475,104.456,104.458,91169932.0
2007-02-23 19:09:00,104.465,104.495,104.465,104.475,56252352.0
2007-02-23 19:10:00,104.482,104.483,104.473,104.475,74426407.0
2007-02-23 19:11:00,104.37,104.39,104.37,104.39,69817763.0
2007-02-23 19:12:00,104.468,104.475,104.465,104.475,69817763.0
2007-02-23 19:13:00,104.475,104.475,104.455,104.475,26895706.0
2007-02-23 19:14:00,104.48,104.48,104.455,104.455,60494718.0
2007-02-23 19:15:00,104.445,104.459,104.445,104.445,55498533.0
2007-02-23 19:16:00,104.45,104.464,104.444,104.445,150247485.0
2007-02-23 19:17:00,104.455,104.484,104.45,104.45,72040799.0
2007-02-23 19:18:00,104.45,104.465,104.45,104.465,138084834.0
2007-02-23 19:19:00,104.47,104.475,104.455,104.455,45340629.0
2007-02-23 19:20:00,104.467,104.48,104.465,104.465,90470798.0
2007-02-23 19:21:00,104.475,104.484,104.465,104.475,82796607.0
2007-02-23 19:22:00,104.47,104.495,104.47,104.495,39732262.0
2007-02-23 19:23:00,104.49,104.495,104.48,104.48,69339744.0
2007-02-23 19:24:00,104.485,104.5,104.485,104.5,34652329.0
2007-02-23 19:25:00,104.475,104.505,104.475,104.493,77700587.0
2007-02-23 19:26:00,104.498,104.498,104.475,104.475,50267118.0
2007-02-23 19:27:00,104.483,104.49,104.475,104.49,126903560.0
2007-02-23 19:28:00,104.485,104.485,104.475,104.475,83296147.0
2007-02-23 19:29:00,104.465,104.465,104.44,104.44,77283500.0
2007-02-23 19:30:00,104.445,104.445,104.425,104.435,64749925.0
2007-02-23 19:31:00,104.43,104.455,104.42,104.445,120061759.0
2007-02-23 19:32:00,104.435,104.445,104.435,104.44,107394267.0
2007-02-23 19:33:00,104.445,104.458,104.42,104.445,41798813.0
2007-02-23 19:34:00,104.44,104.46,104.44,104.455,84016788.0
2007-02-23 19:35:00,104.465,104.475,104.46,104.475,52164949.0
2007-02-23 19:36:00,104.473,104.473,104.47,104.47,12936424.0
2007-02-23 19:37:00,104.47,104.47,104.448,104.47,39689759.0
2007-02-23 19:38:00,104.47,104.495,104.449,104.49,101967809.0
2007-02-23 19:39:00,104.492,104.492,104.472,104.472,35527997.0
2007-02-23 19:40:00,104.475,104.485,104.465,104.48,47943061.0
2007-02-23 19:41:00,104.475,104.476,104.463,104.47,24833747.0
2007-02-23 19:42:00,104.475,104.475,104.425,104.44,87815634.0
2007-02-23 19:43:00,104.435,104.437,104.405,104.425,137943630.0
2007-02-23 19:44:00,104.417,104.435,104.395,104.425,41411968.0
2007-02-23 19:45:00,104.41,104.445,104.395,104.44,79628487.0
2007-02-23 19:46:00,104.43,104.442,104.4,104.415,41989596.0
2007-02-23 19:47:00,104.42,104.425,104.39,104.39,43095532.0
2007-02-23 19:48:00,104.395,104.42,104.39,104.39,70111086.0
2007-02-23 19:49:00,104.378,104.41,104.378,104.395,344691575.0
2007-02-23 19:50:00,104.395,104.412,104.385,104.385,83851205.0
2007-02-23 19:51:00,104.385,104.397,104.384,104.385,125016861.0
2007-02-23 19:52:00,104.385,104.392,104.381,104.39,48886531.0
2007-02-23 19:53:00,104.395,104.411,104.376,104.39,124587678.0
2007-02-23 19:54:00,104.393,104.415,104.365,104.375,58814721.0
2007-02-23 19:55:00,104.375,104.39,104.365,104.39,155306248.0
2007-02-23 19:56:00,104.395,104.41,104.395,104.395,27578225.0
2007-02-23 19:57:00,104.39,104.405,104.385,104.385,21859554.0
2007-02-23 19:58:00,104.39,104.401,104.39,104.395,42318134.0
2007-02-23 19:59:00,104.39,104.405,104.385,104.385,17151643.0
2007-02-23 20:00:00,104.39,104.396,104.385,104.393,47156750.0
2007-02-23 20:01:00,104.395,104.395,104.385,104.385,109078274.0
2007-02-23 20:02:00,104.385,104.397,104.355,104.375,64170285.0
2007-02-23 20:03:00,104.38,104.402,104.375,104.38,74225498.0
2007-02-23 20:04:00,104.367,104.39,104.364,104.39,129044047.0
2007-02-23 20:05:00,104.377,104.395,104.377,104.395,28432018.0
2007-02-23 20:06:00,104.39,104.395,104.38,104.38,92444301.0
2007-02-23 20:07:00,104.38,104.38,104.365,104.37,67651914.0
2007-02-23 20:08:00,104.385,104.385,104.365,104.375,175517745.0
2007-02-23 20:09:00,104.39,104.39,104.357,104.38,24547398.0
2007-02-23 20:10:00,104.37,104.38,104.365,104.365,49797392.0
2007-02-23 20:11:00,104.38,104.407,104.345,104.345,80057397.0
2007-02-23 20:12:00,104.38,104.4,104.35,104.35,36901356.0
2007-02-23 20:13:00,104.39,104.4,104.355,104.4,132882472.0
2007-02-23 20:14:00,104.4,104.402,104.377,104.402,113252275.0
2007-02-23 20:15:00,104.383,104.416,104.383,104.395,55674035.0
2007-02-23 20:16:00,104.4,104.424,104.39,104.395,89053691.0
2007-02-23 20:17:00,104.4,104.423,104.4,104.4,117663177.0
2007-02-23 20:18:00,104.39,104.42,104.361,104.41,52263736.0
2007-02-23 20:19:00,104.395,104.41,104.395,104.41,64661270.0
2007-02-23 20:20:00,104.41,104.42,104.405,104.42,70891173.0
2007-02-23 20:21:00,104.405,104.416,104.405,104.405,151097368.0
2007-02-23 20:22:00,104.4,104.407,104.393,104.395,140335073.0
2007-02-23 20:23:00,104.398,104.398,104.365,104.375,108148829.0
2007-02-23 20:24:00,104.385,104.39,104.382,104.39,74083759.0
2007-02-23 20:25:00,104.36,104.37,104.36,104.36,41894454.0
2007-02-23 20:26:00,104.38,104.391,104.365,104.375,41894454.0
2007-02-23 20:27:00,104.365,104.38,104.355,104.38,72101915.0
2007-02-23 20:28:00,104.365,104.375,104.363,104.365,204844826.0
2007-02-23 20:29:00,104.38,104.38,104.369,104.372,33999099.0
2007-02-23 20:30:00,104.368,104.368,104.358,104.367,82425043.0
2007-02-23 20:31:00,104.39,104.39,104.38,104.39,41747882.0
2007-02-23 20:32:00,104.368,104.374,104.36,104.37,41747882.0
2007-02-23 20:33:00,104.37,104.37,104.355,104.367,62992893.0
2007-02-23 20:34:00,104.37,104.37,104.355,104.355,131619563.0
2007-02-23 20:35:00,104.355,104.355,104.325,104.335,51495781.0
2007-02-23 20:36:00,104.33,104.35,104.325,104.34,120780481.0
2007-02-23 20:37:00,104.325,104.335,104.32,104.325,115345581.0
2007-02-23 20:38:00,104.332,104.371,104.33,104.33,64268465.0
2007-02-23 20:39:00,104.345,104.36,104.332,104.36,106643046.0
2007-02-23 20:40:00,104.355,104.366,104.322,104.353,78428344.0
2007-02-23 20:41:00,104.345,104.373,104.345,104.36,86534384.0
2007-02-23 20:42:00,104.36,104.373,104.36,104.365,48863902.0
2007-02-23 20:43:00,104.36,104.365,104.345,104.345,24921849.0
2007-02-23 20:44:00,104.35,104.365,104.35,104.365,17655783.0
2007-02-23 20:45:00,104.36,104.367,104.355,104.355,111810719.0
2007-02-23 20:46:00,104.345,104.368,104.345,104.35,82165030.0
2007-02-23 20:47:00,104.355,104.365,104.355,104.365,7081115.0
2007-02-23 20:48:00,104.368,104.368,104.318,104.358,100187877.0
2007-02-23 20:49:00,104.365,104.376,104.345,104.345,82626577.0
2007-02-23 20:50:00,104.357,104.372,104.357,104.362,31625828.0
2007-02-23 20:51:00,104.362,104.375,104.36,104.375,65169603.0
2007-02-23 20:52:00,104.38,104.38,104.36,104.38,46419687.0
2007-02-23 20:53:00,104.377,104.38,104.37,104.38,163129636.0
2007-02-23 20:54:00,104.385,104.389,104.374,104.38,41855856.0
2007-02-23 20:55:00,104.39,104.39,104.365,104.372,18890292.0
2007-02-23 20:57:00,104.37,104.38,104.365,104.365,74268919.0
2007-02-23 20:58:00,104.365,104.383,104.365,104.375,130727882.0
2007-02-23 20:59:00,104.38,104.391,104.373,104.375,44887816.0
2007-02-23 21:00:00,104.37,104.385,104.36,104.37,103554293.0
2007-02-23 21:01:00,104.375,104.375,104.365,104.37,124591060.0
2007-02-23 21:02:00,104.37,104.39,104.37,104.385,77981307.0
2007-02-23 21:03:00,104.367,104.4,104.367,104.385,101159562.0
2007-02-23 21:04:00,104.388,104.405,104.387,104.39,21992853.0
2007-02-23 21:05:00,104.39,104.409,104.388,104.405,167333130.0
2007-02-23 21:06:00,104.4,104.41,104.4,104.405,28218771.0
2007-02-23 21:07:00,104.405,104.419,104.405,104.415,22217462.0
2007-02-23 21:08:00,104.41,104.41,104.39,104.4,75494428.0
2007-02-23 21:09:00,104.4,104.424,104.39,104.39,142247151.0
2007-02-23 21:10:00,104.392,104.437,104.365,104.395,66705959.0
2007-02-23 21:11:00,104.39,104.405,104.38,104.38,72517973.0
2007-02-23 21:12:00,104.38,104.403,104.365,104.4,195952503.0
2007-02-23 21:13:00,104.395,104.418,104.395,104.395,129647418.0
2007-02-23 21:14:00,104.405,104.425,104.395,104.403,90697759.0
2007-02-23 21:15:00,104.405,104.417,104.403,104.417,93427174.0
2007-02-23 21:16:00,104.41,104.415,104.404,104.415,84953219.0
2007-02-23 21:17:00,104.405,104.405,104.385,104.398,65115529.0
2007-02-23 21:18:00,104.405,104.405,104.37,104.38,66652885.0
2007-02-23 21:19:00,104.39,104.39,104.355,104.362,67739144.0
2007-02-23 21:20:00,104.4,104.4,104.4,104.4,99359102.0
2007-02-23 21:21:00,104.36,104.37,104.355,104.37,99359102.0
2007-02-23 21:22:00,104.365,104.37,104.36,104.365,82974817.0
2007-02-23 21:23:00,104.365,104.38,104.358,104.37,44133976.0
2007-02-23 21:24:00,104.37,104.385,104.353,104.355,88764265.0
2007-02-23 21:25:00,104.308,104.355,104.308,104.355,89841183.0
2007-02-23 21:26:00,104.36,104.38,104.36,104.375,85337143.0
2007-02-23 21:27:00,104.375,104.375,104.359,104.37,113862968.0
2007-02-23 21:28:00,104.375,104.389,104.374,104.377,80632797.0
2007-02-23 21:29:00,104.39,104.4,104.368,104.4,52185141.0
2007-02-23 21:30:00,104.395,104.405,104.373,104.395,69236498.0
2007-02-23 21:31:00,104.395,104.395,104.37,104.38,73319697.0
2007-02-23 21:32:00,104.377,104.387,104.368,104.375,167041753.0
2007-02-23 21:33:00,104.385,104.392,104.385,104.39,59948711.0
2007-02-23 21:34:00,104.395,104.4,104.39,104.397,75355648.0
2007-02-23 21:35:00,104.39,104.406,104.38,104.38,103039755.0
2007-02-23 21:36:00,104.38,104.389,104.38,104.385,106280606.0
2007-02-23 21:37:00,104.39,104.39,104.372,104.375,60681588.0
2007-02-23 21:38:00,104.37,104.37,104.365,104.37,45984514.0
2007-02-23 21:39:00,104.365,104.375,104.365,104.37,28366444.0
2007-02-23 21:40:00,104.367,104.39,104.367,104.37,35824812.0
2007-02-23 21:41:00,104.373,104.373,104.356,104.362,71389461.0
2007-02-23 21:42:00,104.36,104.38,104.36,104.37,99584816.0
2007-02-23 21:43:00,104.365,104.373,104.365,104.37,61711296.0
2007-02-23 21:44:00,104.375,104.38,104.365,104.38,79768530.0
2007-02-23 21:45:00,104.365,104.383,104.365,104.38,111428665.0
2007-02-23 21:46:00,104.38,104.386,104.365,104.38,98408449.0
2007-02-23 21:47:00,104.38,104.395,104.367,104.367,51994639.0
2007-02-23 21:48:00,104.375,104.38,104.367,104.378,71237125.0
2007-02-23 21:49:00,104.36,104.38,104.36,104.38,148375115.0
2007-02-23 21:50:00,104.375,104.385,104.365,104.375,148375115.0
2007-02-23 21:51:00,104.36,104.376,104.35,104.367,97467435.0
2007-02-23 21:52:00,104.375,104.375,104.356,104.375,131824478.0
2007-02-23 21:53:00,104.362,104.384,104.362,104.365,12502010.0
2007-02-23 21:54:00,104.355,104.385,104.348,104.363,100239387.0
2007-02-23 21:55:00,104.37,104.392,104.357,104.392,215741656.0
2007-02-23 21:56:00,104.39,104.397,104.38,104.38,271710129.0
2007-02-23 21:57:00,104.385,104.398,104.38,104.38,96119938.0
2007-02-23 21:58:00,104.39,104.39,104.36,104.37,390136518.0
2007-02-23 21:59:00,104.375,104.375,104.355,104.37,172877911.0
2007-02-23 22:00:00,104.355,104.385,104.355,104.38,60897511.0
2007-02-23 22:01:00,104.38,104.395,104.377,104.377,111915583.0
2007-02-23 22:02:00,104.38,104.399,104.38,104.38,66474726.0
2007-02-23 22:03:00,104.377,104.42,104.377,104.42,93054225.0
2007-02-23 22:04:00,104.395,104.419,104.395,104.405,47279002.0
2007-02-23 22:05:00,104.405,104.412,104.405,104.405,144259089.0
2007-02-23 22:06:00,104.405,104.415,104.4,104.41,68543195.0
2007-02-23 22:07:00,104.405,104.415,104.39,104.395,40182049.0
2007-02-23 22:08:00,104.39,104.4,104.39,104.4,113980285.0
2007-02-23 22:09:00,104.377,104.412,104.377,104.412,113980285.0
2007-02-23 22:10:00,104.41,104.415,104.405,104.405,31433766.0
2007-02-23 22:11:00,104.37,104.38,104.37,104.38,19601824.0
2007-02-23 22:12:00,104.37,104.37,104.36,104.36,19601824.0
2007-02-23 22:13:00,104.41,104.41,104.395,104.395,19601824.0
2007-02-23 22:14:00,104.405,104.413,104.405,104.41,92627880.0
2007-02-23 22:15:00,104.413,104.415,104.4,104.405,67083921.0
2007-02-23 22:16:00,104.41,104.433,104.41,104.423,71335996.0
2007-02-23 22:17:00,104.42,104.42,104.405,104.405,108055972.0
2007-02-23 22:18:00,104.42,104.42,104.382,104.4,147738595.0
2007-02-23 22:19:00,104.395,104.41,104.389,104.407,59787766.0
2007-02-23 22:20:00,104.407,104.407,104.395,104.405,114938232.0
2007-02-23 22:21:00,104.405,104.415,104.405,104.412,45417572.0
2007-02-23 22:22:00,104.42,104.42,104.395,104.402,68309509.0
2007-02-23 22:23:00,104.415,104.425,104.415,104.425,73371616.0
2007-02-23 22:24:00,104.425,104.426,104.408,104.42,105062282.0
2007-02-23 22:25:00,104.415,104.42,104.41,104.413,39187539.0
2007-02-23 22:26:00,104.42,104.42,104.367,104.385,73145823.0
2007-02-23 22:27:00,104.372,104.41,104.372,104.4,42795748.0
2007-02-23 22:28:00,104.383,104.41,104.377,104.395,128397831.0
2007-02-23 22:29:00,104.387,104.416,104.352,104.39,69711013.0
2007-02-23 22:30:00,104.39,104.405,104.372,104.395,36750044.0
2007-02-23 22:31:00,104.375,104.415,104.375,104.415,145450233.0
2007-02-23 22:32:00,104.415,104.417,104.401,104.41,86671169.0
2007-02-23 22:33:00,104.415,104.415,104.385,104.41,110394418.0
2007-02-23 22:34:00,104.41,104.415,104.39,104.405,96433332.0
2007-02-23 22:35:00,104.4,104.417,104.4,104.405,210406725.0
2007-02-23 22:36:00,104.405,104.42,104.405,104.41,212419481.0
2007-02-23 22:37:00,104.415,104.415,104.387,104.393,141346524.0
2007-02-23 22:38:00,104.407,104.407,104.378,104.39,99872513.0
2007-02-23 22:39:00,104.41,104.41,104.38,104.38,74214385.0
2007-02-23 22:40:00,104.395,104.405,104.385,104.405,65674068.0
2007-02-23 22:41:00,104.392,104.392,104.382,104.382,56548479.0
2007-02-23 22:42:00,104.383,104.383,104.365,104.365,13607813.0
2007-02-23 22:43:00,104.365,104.375,104.365,104.375,77275685.0
2007-02-23 22:44:00,104.368,104.376,104.36,104.365,209000321.0
2007-02-23 22:45:00,104.37,104.375,104.36,104.37,53224852.0
2007-02-23 22:46:00,104.3,104.32,104.29,104.31,61583216.0
2007-02-23 22:47:00,104.365,104.382,104.357,104.36,61583216.0
2007-02-23 22:48:00,104.375,104.385,104.37,104.385,79669852.0
2007-02-23 22:49:00,104.375,104.375,104.363,104.368,200520525.0
2007-02-23 22:50:00,104.38,104.38,104.363,104.368,111608215.0
2007-02-23 22:51:00,104.37,104.378,104.348,104.357,270667975.0
2007-02-23 22:52:00,104.31,104.31,104.31,104.31,184170060.0
2007-02-23 22:53:00,104.36,104.385,104.36,104.385,184170060.0
2007-02-23 22:54:00,104.385,104.393,104.363,104.363,139988229.0
2007-02-23 22:55:00,104.375,104.389,104.365,104.385,81559093.0
2007-02-23 22:56:00,104.39,104.39,104.38,104.38,51766271.0
2007-02-23 22:57:00,104.385,104.395,104.365,104.388,81116431.0
2007-02-23 22:58:00,104.385,104.385,104.375,104.385,30362656.0
2007-02-23 22:59:00,104.385,104.405,104.365,104.395,65814869.0
2007-02-23 23:00:00,104.392,104.395,104.375,104.39,84865599.0
2007-02-23 23:01:00,104.39,104.391,104.355,104.37,77159615.0
2007-02-23 23:02:00,104.395,104.405,104.37,104.37,93440608.0
2007-02-23 23:03:00,104.368,104.382,104.363,104.365,44398247.0
2007-02-23 23:04:00,104.372,104.39,104.361,104.39,88870097.0
2007-02-23 23:05:00,104.38,104.395,104.38,104.395,149549469.0
2007-02-23 23:07:00,104.388,104.4,104.388,104.4,91529300.0
2007-02-23 23:08:00,104.4,104.4,104.385,104.385,19986573.0
2007-02-23 23:10:00,104.375,104.389,104.366,104.367,89801529.0
2007-02-23 23:11:00,104.368,104.379,104.367,104.375,61272647.0
2007-02-23 23:12:00,104.365,104.365,104.355,104.355,49305406.0
2007-02-23 23:13:00,104.365,104.37,104.355,104.355,16513803.0
2007-02-23 23:14:00,104.335,104.36,104.335,104.34,69668997.0
2007-02-23 23:15:00,104.343,104.364,104.328,104.36,145270429.0
2007-02-23 23:16:00,104.36,104.36,104.335,104.345,245007890.0
2007-02-23 23:17:00,104.355,104.36,104.353,104.355,44075517.0
2007-02-23 23:18:00,104.365,104.383,104.365,104.375,59654428.0
2007-02-23 23:19:00,104.375,104.385,104.375,104.385,27356758.0
2007-02-23 23:20:00,104.38,104.405,104.365,104.38,97965019.0
2007-02-23 23:21:00,104.37,104.37,104.343,104.343,20884174.0
2007-02-23 23:22:00,104.34,104.36,104.34,104.36,141888563.0
2007-02-23 23:23:00,104.365,104.365,104.335,104.34,75721404.0
2007-02-23 23:24:00,104.335,104.339,104.32,104.32,94569358.0
2007-02-23 23:25:00,104.333,104.333,104.296,104.33,193229489.0
2007-02-23 23:27:00,104.315,104.334,104.305,104.305,43269930.0
2007-02-23 23:28:00,104.298,104.33,104.298,104.33,28501252.0
2007-02-23 23:29:00,104.34,104.355,104.293,104.35,112056230.0
2007-02-23 23:30:00,104.355,104.355,104.315,104.315,57407842.0
2007-02-23 23:31:00,104.31,104.31,104.273,104.29,117671210.0
2007-02-23 23:32:00,104.29,104.309,104.283,104.305,171464954.0
2007-02-23 23:33:00,104.298,104.315,104.298,104.315,53014445.0
2007-02-23 23:34:00,104.31,104.313,104.293,104.293,20554207.0
2007-02-23 23:35:00,104.3,104.3,104.299,104.3,27274075.0
2007-02-23 23:36:00,104.3,104.315,104.295,104.315,24563911.0
2007-02-23 23:37:00,104.315,104.325,104.277,104.315,56842554.0
2007-02-23 23:38:00,104.31,104.314,104.29,104.31,105582121.0
2007-02-23 23:39:00,104.305,104.315,104.305,104.315,18075352.0
2007-02-23 23:40:00,104.305,104.308,104.285,104.285,136962069.0
2007-02-23 23:41:00,104.295,104.305,104.295,104.305,25063028.0
2007-02-23 23:42:00,104.305,104.305,104.252,104.3,75729897.0
2007-02-23 23:45:00,104.29,104.295,104.29,104.295,16844742.0
2007-02-23 23:46:00,104.285,104.31,104.285,104.295,14148868.0
2007-02-23 23:47:00,104.295,104.3,104.27,104.275,78951300.0
2007-02-23 23:48:00,104.28,104.319,104.255,104.283,53006046.0
2007-02-23 23:49:00,104.265,104.29,104.265,104.29,37586990.0
2007-02-23 23:50:00,104.3,104.3,104.264,104.285,52580263.0
2007-02-23 23:52:00,104.28,104.295,104.273,104.282,54279544.0
2007-02-23 23:53:00,104.28,104.29,104.27,104.28,34214909.0
2007-02-23 23:54:00,104.28,104.299,104.275,104.275,99470102.0
2007-02-23 23:55:00,104.285,104.308,104.28,104.28,63729525.0
2007-02-23 23:56:00,104.28,104.3,104.28,104.3,102919963.0
2007-02-23 23:57:00,104.305,104.31,104.285,104.305,104910371.0
2007-02-23 23:58:00,104.3,104.33,104.29,104.32,151731739.0
2007-02-23 23:59:00,104.325,104.349,104.325,104.335,112881099.0
2007-02-26 00:00:00,104.39,104.39,104.37,104.39,47922934.0
2007-02-26 00:01:00,104.4,104.4,104.4,104.4,47922934.0
2007-02-26 00:02:00,104.355,104.355,104.335,104.35,47922934.0
2007-02-26 00:03:00,104.38,104.38,104.35,104.36,73724592.0
2007-02-26 00:04:00,104.33,104.36,104.33,104.36,73724592.0
2007-02-26 00:05:00,104.355,104.36,104.32,104.36,63358960.0
2007-02-26 00:06:00,104.353,104.353,104.304,104.343,123844121.0
2007-02-26 00:07:00,104.355,104.355,104.305,104.305,28638179.0
2007-02-26 00:08:00,104.305,104.328,104.305,104.32,77536052.0
2007-02-26 00:09:00,104.34,104.355,104.325,104.355,81963179.0
2007-02-26 00:10:00,104.335,104.35,104.33,104.347,83548448.0
2007-02-26 00:11:00,104.41,104.41,104.39,104.4,73845523.0
2007-02-26 00:12:00,104.335,104.335,104.32,104.327,73845523.0
2007-02-26 00:13:00,104.335,104.345,104.323,104.345,29691256.0
2007-02-26 00:14:00,104.4,104.42,104.38,104.42,11794196.0
2007-02-26 00:15:00,104.34,104.34,104.337,104.337,11794196.0
2007-02-26 00:16:00,104.325,104.35,104.325,104.335,262396467.0
2007-02-26 00:17:00,104.4,104.4,104.4,104.4,69380875.0
2007-02-26 00:18:00,104.345,104.353,104.344,104.345,69380875.0
2007-02-26 00:19:00,104.34,104.361,104.34,104.35,13436251.0
2007-02-26 00:20:00,104.36,104.36,104.325,104.355,64323672.0
2007-02-26 00:21:00,104.35,104.35,104.328,104.328,11690761.0
2007-02-26 00:22:00,104.34,104.34,104.308,104.308,79683011.0
2007-02-26 00:23:00,104.31,104.345,104.31,104.345,105821700.0
2007-02-26 00:25:00,104.34,104.36,104.33,104.34,231021219.0
2007-02-26 00:26:00,104.35,104.355,104.332,104.355,65892375.0
2007-02-26 00:27:00,104.4,104.4,104.4,104.4,31203082.0
2007-02-26 00:28:00,104.353,104.353,104.35,104.35,31203082.0
2007-02-26 00:29:00,104.39,104.39,104.39,104.39,57787762.0
2007-02-26 00:30:00,104.355,104.355,104.345,104.345,57787762.0
2007-02-26 00:31:00,104.34,104.353,104.332,104.34,134539708.0
2007-02-26 00:32:00,104.345,104.37,104.343,104.343,108176280.0
2007-02-26 00:33:00,104.37,104.38,104.37,104.37,84426460.0
2007-02-26 00:35:00,104.36,104.36,104.34,104.34,84426460.0
2007-02-26 00:36:00,104.36,104.37,104.36,104.37,84426460.0
2007-02-26 00:37:00,104.35,104.37,104.32,104.37,84426460.0
2007-02-26 00:38:00,104.36,104.37,104.34,104.37,84426460.0
2007-02-26 00:39:00,104.348,104.361,104.34,104.34,84426460.0
2007-02-26 00:40:00,104.345,104.357,104.345,104.353,84066447.0
2007-02-26 00:41:00,104.355,104.358,104.35,104.355,32376030.0
2007-02-26 00:42:00,104.355,104.36,104.305,104.36,63120551.0
2007-02-26 00:43:00,104.355,104.355,104.335,104.345,30969816.0
2007-02-26 00:44:00,104.35,104.35,104.34,104.34,14486136.0
2007-02-26 00:45:00,104.34,104.355,104.34,104.355,14486136.0
2007-02-26 00:46:00,104.345,104.365,104.345,104.365,27510018.0
2007-02-26 00:47:00,104.365,104.375,104.355,104.375,47233623.0
2007-02-26 00:48:00,104.36,104.36,104.317,104.333,54846179.0
2007-02-26 00:49:00,104.36,104.36,104.333,104.343,38470514.0
2007-02-26 00:50:00,104.39,104.4,104.39,104.39,33322478.0
2007-02-26 00:51:00,104.38,104.42,104.38,104.42,33322478.0
2007-02-26 00:52:00,104.4,104.41,104.4,104.4,33322478.0
2007-02-26 00:53:00,104.35,104.35,104.31,104.345,33322478.0
2007-02-26 00:54:00,104.345,104.359,104.332,104.358,51512095.0
2007-02-26 00:55:00,104.355,104.382,104.355,104.36,52015165.0
2007-02-26 00:56:00,104.355,104.375,104.355,104.375,51108182.0
2007-02-26 00:57:00,104.375,104.38,104.35,104.375,102983479.0
2007-02-26 00:58:00,104.37,104.392,104.365,104.37,126246348.0
2007-02-26 00:59:00,104.365,104.374,104.357,104.365,63708632.0
2007-02-26 01:00:00,104.375,104.398,104.365,104.385,54636549.0
2007-02-26 01:01:00,104.38,104.39,104.327,104.39,207523164.0
2007-02-26 01:02:00,104.385,104.4,104.365,104.365,70669196.0
2007-02-26 01:03:00,104.363,104.371,104.35,104.36,124037785.0
2007-02-26 01:04:00,104.39,104.39,104.37,104.38,36572848.0
2007-02-26 01:05:00,104.365,104.381,104.365,104.37,36572848.0
2007-02-26 01:06:00,104.34,104.385,104.34,104.385,77164173.0
2007-02-26 01:07:00,104.372,104.385,104.365,104.38,52027006.0
2007-02-26 01:08:00,104.38,104.38,104.363,104.363,35449946.0
2007-02-26 01:09:00,104.37,104.392,104.37,104.37,94361934.0
2007-02-26 01:10:00,104.38,104.388,104.364,104.365,36732030.0
2007-02-26 01:11:00,104.363,104.41,104.345,104.41,101942557.0
2007-02-26 01:12:00,104.405,104.412,104.385,104.385,103966007.0
2007-02-26 01:13:00,104.39,104.398,104.39,104.395,20929602.0
2007-02-26 01:14:00,104.395,104.415,104.385,104.415,46882530.0
2007-02-26 01:15:00,104.41,104.417,104.404,104.408,204033595.0
2007-02-26 01:16:00,104.415,104.415,104.388,104.407,55296468.0
2007-02-26 01:17:00,104.28,104.29,104.28,104.29,221646615.0
2007-02-26 01:18:00,104.4,104.405,104.375,104.405,221646615.0
2007-02-26 01:19:00,104.415,104.417,104.382,104.417,74740599.0
2007-02-26 01:20:00,104.405,104.428,104.405,104.407,229232074.0
2007-02-26 01:21:00,104.395,104.396,104.375,104.385,62028123.0
2007-02-26 01:22:00,104.39,104.425,104.39,104.4,14436933.0
2007-02-26 01:23:00,104.41,104.42,104.389,104.39,56439938.0
2007-02-26 01:24:00,104.393,104.403,104.393,104.403,111777057.0
2007-02-26 01:25:00,104.407,104.422,104.394,104.415,65696885.0
2007-02-26 01:26:00,104.417,104.417,104.392,104.403,36176952.0
2007-02-26 01:27:00,104.407,104.407,104.398,104.405,46334408.0
2007-02-26 01:28:00,104.402,104.415,104.385,104.385,60409286.0
2007-02-26 01:29:00,104.385,104.39,104.378,104.39,91695332.0
2007-02-26 01:30:00,104.3,104.3,104.29,104.29,73246482.0
2007-02-26 01:31:00,104.385,104.39,104.365,104.365,73246482.0
2007-02-26 01:32:00,104.365,104.387,104.36,104.38,80178025.0
2007-02-26 01:33:00,104.375,104.379,104.363,104.365,34911818.0
2007-02-26 01:34:00,104.367,104.367,104.36,104.365,92286565.0
2007-02-26 01:35:00,104.365,104.365,104.335,104.335,144346594.0
2007-02-26 01:36:00,104.325,104.36,104.31,104.355,105800371.0
2007-02-26 01:37:00,104.357,104.36,104.32,104.36,150374261.0
2007-02-26 01:38:00,104.365,104.378,104.35,104.375,94241002.0
2007-02-26 01:39:00,104.365,104.382,104.355,104.355,240629791.0
2007-02-26 01:40:00,104.355,104.367,104.345,104.357,145520402.0
2007-02-26 01:41:00,104.355,104.355,104.338,104.34,147747599.0
2007-02-26 01:42:00,104.34,104.355,104.335,104.35,243895283.0
2007-02-26 01:43:00,104.34,104.355,104.34,104.35,120210175.0
2007-02-26 01:44:00,104.34,104.355,104.338,104.343,140142807.0
2007-02-26 01:45:00,104.345,104.355,104.343,104.355,101956158.0
2007-02-26 01:46:00,104.345,104.37,104.345,104.353,78357965.0
2007-02-26 01:47:00,104.35,104.351,104.325,104.35,99844746.0
2007-02-26 01:48:00,104.355,104.355,104.33,104.355,51726956.0
2007-02-26 01:49:00,104.35,104.385,104.35,104.385,156596502.0
2007-02-26 01:50:00,104.38,104.39,104.37,104.39,64855273.0
2007-02-26 01:51:00,104.39,104.413,104.39,104.41,68131361.0
2007-02-26 01:52:00,104.415,104.425,104.4,104.4,378923159.0
2007-02-26 01:53:00,104.4,104.4,104.382,104.385,51798118.0
2007-02-26 01:54:00,104.385,104.401,104.384,104.385,820462765.0
2007-02-26 01:55:00,104.38,104.405,104.38,104.395,115757547.0
2007-02-26 01:56:00,104.39,104.42,104.39,104.42,392078222.0
2007-02-26 01:57:00,104.415,104.415,104.392,104.4,444253275.0
2007-02-26 01:58:00,104.4,104.42,104.395,104.4,550984256.0
2007-02-26 01:59:00,104.405,104.417,104.401,104.413,140618320.0
2007-02-26 02:00:00,104.413,104.417,104.4,104.415,140253657.0
2007-02-26 02:01:00,104.41,104.432,104.41,104.42,604746194.0
2007-02-26 02:02:00,104.42,104.427,104.408,104.415,418554064.0
2007-02-26 02:03:00,104.42,104.42,104.389,104.39,389701051.0
2007-02-26 02:04:00,104.405,104.405,104.365,104.37,121632395.0
2007-02-26 02:05:00,104.385,104.385,104.34,104.345,835246611.0
2007-02-26 02:06:00,104.347,104.36,104.335,104.35,48852323.0
2007-02-26 02:07:00,104.35,104.35,104.31,104.325,403453108.0
2007-02-26 02:08:00,104.31,104.34,104.31,104.34,64769809.0
2007-02-26 02:09:00,104.34,104.34,104.325,104.33,63508885.0
2007-02-26 02:10:00,104.335,104.34,104.32,104.32,148827697.0
2007-02-26 02:11:00,104.325,104.325,104.285,104.305,50264262.0
2007-02-26 02:12:00,104.3,104.3,104.27,104.27,90958134.0
2007-02-26 02:13:00,104.273,104.308,104.27,104.28,76980022.0
2007-02-26 02:14:00,104.29,104.29,104.274,104.275,94029473.0
2007-02-26 02:15:00,104.273,104.285,104.271,104.28,144417572.0
2007-02-26 02:16:00,104.29,104.295,104.28,104.28,133182103.0
2007-02-26 02:17:00,104.29,104.29,104.262,104.27,247433573.0
2007-02-26 02:18:00,104.27,104.315,104.27,104.315,163220950.0
2007-02-26 02:19:00,104.307,104.309,104.285,104.285,140585840.0
2007-02-26 02:20:00,104.285,104.285,104.265,104.265,237377711.0
2007-02-26 02:21:00,104.265,104.29,104.265,104.275,86986341.0
2007-02-26 02:22:00,104.27,104.282,104.264,104.267,144548940.0
2007-02-26 02:23:00,104.275,104.281,104.255,104.27,98768084.0
2007-02-26 02:24:00,104.28,104.28,104.254,104.275,138941760.0
2007-02-26 02:25:00,104.28,104.307,104.265,104.307,91690574.0
2007-02-26 02:26:00,104.295,104.308,104.285,104.285,36749288.0
2007-02-26 02:27:00,104.29,104.295,104.28,104.285,86876179.0
2007-02-26 02:28:00,104.285,104.295,104.277,104.295,67539409.0
2007-02-26 02:29:00,104.3,104.3,104.285,104.3,163264637.0
2007-02-26 02:30:00,104.29,104.31,104.288,104.295,93873191.0
2007-02-26 02:31:00,104.295,104.295,104.277,104.287,58046780.0
2007-02-26 02:32:00,104.295,104.307,104.277,104.277,44659669.0
2007-02-26 02:33:00,104.273,104.285,104.263,104.277,37334314.0
2007-02-26 02:34:00,104.275,104.275,104.254,104.267,63622781.0
2007-02-26 02:35:00,104.263,104.28,104.245,104.268,102897042.0
2007-02-26 02:36:00,104.265,104.275,104.263,104.27,56889363.0
2007-02-26 02:37:00,104.26,104.271,104.26,104.26,15396110.0
2007-02-26 02:38:00,104.265,104.274,104.255,104.255,57200407.0
2007-02-26 02:39:00,104.267,104.269,104.254,104.255,214496183.0
2007-02-26 02:40:00,104.267,104.267,104.245,104.265,69063574.0
2007-02-26 02:41:00,104.265,104.271,104.25,104.26,205266356.0
2007-02-26 02:42:00,104.265,104.265,104.245,104.26,158664516.0
2007-02-26 02:43:00,104.267,104.282,104.26,104.275,51761178.0
2007-02-26 02:44:00,104.268,104.275,104.225,104.26,213513591.0
2007-02-26 02:45:00,104.265,104.27,104.258,104.265,42920930.0
2007-02-26 02:46:00,104.265,104.265,104.235,104.25,21947987.0
2007-02-26 02:47:00,104.255,104.26,104.25,104.255,104184796.0
2007-02-26 02:48:00,104.26,104.273,104.25,104.253,106367440.0
2007-02-26 02:49:00,104.255,104.255,104.24,104.25,36068370.0
2007-02-26 02:50:00,104.24,104.27,104.24,104.26,91374005.0
2007-02-26 02:51:00,104.253,104.27,104.253,104.27,34185100.0
2007-02-26 02:52:00,104.27,104.27,104.242,104.242,50743205.0
2007-02-26 02:53:00,104.255,104.27,104.24,104.24,72961589.0
2007-02-26 02:54:00,104.27,104.29,104.241,104.245,36217912.0
2007-02-26 02:55:00,104.26,104.27,104.23,104.265,92675864.0
2007-02-26 02:56:00,104.26,104.274,104.258,104.273,131591117.0
2007-02-26 02:57:00,104.275,104.295,104.275,104.295,65549762.0
2007-02-26 02:58:00,104.3,104.3,104.21,104.27,215675713.0
2007-02-26 02:59:00,104.265,104.28,104.25,104.265,51616959.0
2007-02-26 03:00:00,104.255,104.273,104.255,104.255,67573862.0
2007-02-26 03:01:00,104.25,104.27,104.228,104.255,129576463.0
2007-02-26 03:02:00,104.26,104.26,104.23,104.245,108153219.0
2007-02-26 03:03:00,104.255,104.255,104.245,104.245,54837105.0
2007-02-26 03:04:00,104.24,104.258,104.223,104.235,52108964.0
2007-02-26 03:05:00,104.238,104.263,104.236,104.245,55821518.0
2007-02-26 03:06:00,104.245,104.26,104.213,104.26,36852995.0
2007-02-26 03:07:00,104.25,104.272,104.25,104.272,62657392.0
2007-02-26 03:08:00,104.27,104.286,104.26,104.26,100748827.0
2007-02-26 03:09:00,104.275,104.277,104.245,104.26,124957561.0
2007-02-26 03:10:00,104.258,104.28,104.243,104.28,39131843.0
2007-02-26 03:11:00,104.273,104.281,104.228,104.26,59383043.0
2007-02-26 03:12:00,104.275,104.275,104.255,104.255,49464469.0
2007-02-26 03:13:00,104.255,104.255,104.23,104.235,27801939.0
2007-02-26 03:14:00,104.245,104.245,104.24,104.24,13264478.0
2007-02-26 03:15:00,104.24,104.244,104.23,104.23,93020341.0
2007-02-26 03:16:00,104.235,104.245,104.235,104.245,28185125.0
2007-02-26 03:17:00,104.25,104.25,104.182,104.225,63247044.0
2007-02-26 03:18:00,104.225,104.235,104.203,104.235,31448304.0
2007-02-26 03:19:00,104.233,104.266,104.21,104.245,88799458.0
2007-02-26 03:20:00,104.24,104.24,104.225,104.238,89834497.0
2007-02-26 03:21:00,104.23,104.239,104.21,104.217,75138154.0
2007-02-26 03:22:00,104.22,104.229,104.21,104.217,81551144.0
2007-02-26 03:23:00,104.225,104.232,104.215,104.215,24993052.0
2007-02-26 03:24:00,104.215,104.215,104.205,104.205,61430652.0
2007-02-26 03:25:00,104.203,104.221,104.2,104.2,18626876.0
2007-02-26 03:26:00,104.205,104.212,104.167,104.167,86253727.0
2007-02-26 03:27:00,104.173,104.2,104.173,104.185,111246688.0
2007-02-26 03:28:00,104.18,104.19,104.173,104.19,144433399.0
2007-02-26 03:29:00,104.195,104.195,104.182,104.195,57787762.0
2007-02-26 03:30:00,104.2,104.2,104.177,104.185,100639062.0
2007-02-26 03:31:00,104.185,104.22,104.185,104.213,29856552.0
2007-02-26 03:32:00,104.215,104.215,104.195,104.195,64086120.0
2007-02-26 03:33:00,104.215,104.22,104.192,104.22,66183584.0
2007-02-26 03:34:00,104.21,104.228,104.2,104.21,224925735.0
2007-02-26 03:35:00,104.22,104.235,104.22,104.235,72201342.0
2007-02-26 03:36:00,104.235,104.237,104.215,104.22,96324139.0
2007-02-26 03:37:00,104.218,104.24,104.214,104.24,84098168.0
2007-02-26 03:38:00,104.228,104.234,104.22,104.23,11856757.0
2007-02-26 03:39:00,104.23,104.23,104.205,104.205,49415922.0
2007-02-26 03:40:00,104.22,104.235,104.22,104.22,14674806.0
2007-02-26 03:41:00,104.225,104.237,104.222,104.225,63804373.0
2007-02-26 03:42:00,104.225,104.237,104.219,104.22,99719155.0
2007-02-26 03:43:00,104.215,104.22,104.205,104.205,250737192.0
2007-02-26 03:44:00,104.27,104.27,104.27,104.27,81244120.0
2007-02-26 03:45:00,104.21,104.21,104.195,104.195,81244120.0
2007-02-26 03:46:00,104.215,104.215,104.208,104.215,27992134.0
2007-02-26 03:47:00,104.207,104.21,104.205,104.205,77155493.0
2007-02-26 03:48:00,104.215,104.215,104.215,104.215,19466158.0
2007-02-26 03:49:00,104.217,104.23,104.203,104.205,88392348.0
2007-02-26 03:50:00,104.215,104.22,104.207,104.22,75375370.0
2007-02-26 03:51:00,104.2,104.208,104.2,104.205,75926412.0
2007-02-26 03:52:00,104.27,104.28,104.26,104.27,116405789.0
2007-02-26 03:53:00,104.203,104.204,104.17,104.193,116405789.0
2007-02-26 03:54:00,104.25,104.26,104.25,104.25,78214081.0
2007-02-26 03:55:00,104.21,104.239,104.2,104.2,78214081.0
2007-02-26 03:56:00,104.205,104.205,104.17,104.188,54954627.0
2007-02-26 03:57:00,104.21,104.225,104.19,104.225,46324731.0
2007-02-26 03:58:00,104.195,104.217,104.193,104.195,29897245.0
2007-02-26 03:59:00,104.195,104.24,104.195,104.24,26859625.0
2007-02-26 04:00:00,104.235,104.257,104.228,104.235,106531796.0
2007-02-26 04:01:00,104.24,104.255,104.225,104.225,148625464.0
2007-02-26 04:02:00,104.23,104.251,104.225,104.245,97827653.0
2007-02-26 04:03:00,104.24,104.253,104.24,104.25,102072762.0
2007-02-26 04:04:00,104.25,104.28,104.25,104.26,58339006.0
2007-02-26 04:05:00,104.25,104.27,104.25,104.27,110338441.0
2007-02-26 04:06:00,104.27,104.274,104.26,104.27,35088616.0
2007-02-26 04:07:00,104.272,104.276,104.254,104.26,52297469.0
2007-02-26 04:08:00,104.27,104.275,104.247,104.247,64850539.0
2007-02-26 04:09:00,104.265,104.29,104.255,104.29,55231368.0
2007-02-26 04:10:00,104.31,104.31,104.3,104.31,49986841.0
2007-02-26 04:11:00,104.273,104.287,104.241,104.28,49986841.0
2007-02-26 04:12:00,104.275,104.296,104.275,104.275,87229368.0
2007-02-26 04:13:00,104.275,104.275,104.265,104.265,13478964.0
2007-02-26 04:14:00,104.275,104.281,104.275,104.28,17068337.0
2007-02-26 04:15:00,104.285,104.295,104.285,104.29,45375035.0
2007-02-26 04:16:00,104.285,104.298,104.274,104.275,46035006.0
2007-02-26 04:17:00,104.28,104.28,104.215,104.265,77425517.0
2007-02-26 04:18:00,104.265,104.277,104.258,104.275,22987279.0
2007-02-26 04:19:00,104.265,104.29,104.262,104.265,125262548.0
2007-02-26 04:20:00,104.24,104.24,104.23,104.24,100650257.0
2007-02-26 04:21:00,104.27,104.287,104.27,104.27,100650257.0
2007-02-26 04:22:00,104.275,104.279,104.261,104.265,56118625.0
2007-02-26 04:23:00,104.27,104.272,104.235,104.235,25957848.0
2007-02-26 04:24:00,104.225,104.24,104.215,104.24,29623192.0
2007-02-26 04:25:00,104.233,104.275,104.233,104.25,19332400.0
2007-02-26 04:26:00,104.255,104.257,104.248,104.253,54101892.0
2007-02-26 04:27:00,104.255,104.27,104.243,104.25,184271838.0
2007-02-26 04:28:00,104.25,104.261,104.243,104.26,128112369.0
2007-02-26 04:29:00,104.265,104.265,104.26,104.265,57632609.0
2007-02-26 04:30:00,104.27,104.27,104.21,104.26,110858956.0
2007-02-26 04:31:00,104.25,104.253,104.24,104.253,29553353.0
2007-02-26 04:32:00,104.26,104.26,104.225,104.225,44274973.0
2007-02-26 04:33:00,104.24,104.255,104.235,104.255,98731020.0
2007-02-26 04:34:00,104.255,104.257,104.229,104.248,196411340.0
2007-02-26 04:35:00,104.245,104.252,104.232,104.235,95236016.0
2007-02-26 04:36:00,104.22,104.22,104.21,104.21,153592301.0
2007-02-26 04:37:00,104.24,104.245,104.235,104.235,153592301.0
2007-02-26 04:38:00,104.238,104.25,104.238,104.25,19700193.0
2007-02-26 04:39:00,104.2,104.21,104.2,104.2,56829976.0
2007-02-26 04:41:00,104.255,104.26,104.245,104.255,56829976.0
2007-02-26 04:42:00,104.255,104.266,104.255,104.255,41323379.0
2007-02-26 04:43:00,104.245,104.255,104.24,104.255,228765538.0
2007-02-26 04:44:00,104.255,104.255,104.237,104.243,152115634.0
2007-02-26 04:45:00,104.26,104.26,104.233,104.235,64228819.0
2007-02-26 04:46:00,104.255,104.255,104.248,104.255,16279379.0
2007-02-26 04:47:00,104.245,104.258,104.245,104.255,52502829.0
2007-02-26 04:48:00,104.265,104.269,104.248,104.248,56992510.0
2007-02-26 04:49:00,104.247,104.267,104.241,104.245,82213247.0
2007-02-26 04:50:00,104.26,104.26,104.237,104.255,57683832.0
2007-02-26 04:51:00,104.25,104.25,104.21,104.23,96103842.0
2007-02-26 04:52:00,104.26,104.273,104.24,104.258,96103842.0
2007-02-26 04:53:00,104.253,104.259,104.216,104.235,70994619.0
2007-02-26 04:54:00,104.255,104.263,104.235,104.235,139336128.0
2007-02-26 04:55:00,104.245,104.264,104.235,104.247,84921261.0
2007-02-26 04:56:00,104.24,104.247,104.22,104.238,47131898.0
2007-02-26 04:57:00,104.24,104.256,104.24,104.255,99744459.0
2007-02-26 04:58:00,104.23,104.262,104.224,104.24,84061022.0
2007-02-26 04:59:00,104.24,104.26,104.239,104.242,84108622.0
2007-02-26 05:00:00,104.245,104.245,104.22,104.235,69852332.0
2007-02-26 05:01:00,104.235,104.235,104.22,104.22,32842245.0
2007-02-26 05:02:00,104.228,104.235,104.213,104.225,74727250.0
2007-02-26 05:03:00,104.22,104.25,104.21,104.25,53996321.0
2007-02-26 05:04:00,104.245,104.255,104.231,104.255,88497283.0
2007-02-26 05:05:00,104.243,104.3,104.243,104.285,148418394.0
2007-02-26 05:06:00,104.285,104.293,104.27,104.27,181127129.0
2007-02-26 05:07:00,104.278,104.3,104.277,104.3,105641753.0
2007-02-26 05:08:00,104.287,104.309,104.274,104.28,260432964.0
2007-02-26 05:09:00,104.298,104.301,104.282,104.3,119265028.0
2007-02-26 05:10:00,104.298,104.304,104.285,104.295,198142810.0
2007-02-26 05:11:00,104.305,104.325,104.305,104.325,73084902.0
2007-02-26 05:12:00,104.31,104.31,104.25,104.295,57090214.0
2007-02-26 05:13:00,104.293,104.315,104.239,104.24,35578691.0
2007-02-26 05:14:00,104.245,104.27,104.205,104.245,49447093.0
2007-02-26 05:15:00,104.24,104.261,104.24,104.258,225215866.0
2007-02-26 05:16:00,104.265,104.265,104.255,104.255,82024933.0
2007-02-26 05:17:00,104.24,104.25,104.24,104.24,62338936.0
2007-02-26 05:18:00,104.23,104.25,104.23,104.24,62338936.0
2007-02-26 05:19:00,104.265,104.266,104.245,104.255,62338936.0
2007-02-26 05:20:00,104.24,104.25,104.232,104.25,71649340.0
2007-02-26 05:21:00,104.23,104.255,104.23,104.237,94630013.0
2007-02-26 05:22:00,104.223,104.235,104.218,104.235,134731224.0
2007-02-26 05:23:00,104.23,104.25,104.225,104.235,218966587.0
2007-02-26 05:24:00,104.235,104.235,104.22,104.22,230582718.0
2007-02-26 05:25:00,104.24,104.24,104.22,104.22,83829350.0
2007-02-26 05:26:00,104.23,104.23,104.22,104.22,83829350.0
2007-02-26 05:27:00,104.225,104.242,104.22,104.235,83829350.0
2007-02-26 05:28:00,104.235,104.238,104.205,104.205,135820554.0
2007-02-26 05:29:00,104.225,104.253,104.223,104.225,33758999.0
2007-02-26 05:30:00,104.22,104.232,104.177,104.217,68952535.0
2007-02-26 05:31:00,104.225,104.248,104.217,104.218,128474912.0
2007-02-26 05:32:00,104.235,104.246,104.217,104.217,42325932.0
2007-02-26 05:33:00,104.23,104.234,104.21,104.23,67057043.0
2007-02-26 05:34:00,104.223,104.223,104.205,104.205,42310019.0
2007-02-26 05:35:00,104.21,104.225,104.194,104.205,97415189.0
2007-02-26 05:36:00,104.205,104.214,104.205,104.205,68062727.0
2007-02-26 05:37:00,104.197,104.21,104.196,104.21,62565958.0
2007-02-26 05:38:00,104.202,104.205,104.197,104.205,43847821.0
2007-02-26 05:39:00,104.205,104.205,104.185,104.202,118664288.0
2007-02-26 05:40:00,104.202,104.202,104.171,104.175,59325034.0
2007-02-26 05:41:00,104.18,104.2,104.147,104.2,136214821.0
2007-02-26 05:42:00,104.195,104.2,104.18,104.2,102364504.0
2007-02-26 05:43:00,104.203,104.22,104.203,104.22,69285154.0
2007-02-26 05:44:00,104.215,104.228,104.209,104.213,64392322.0
2007-02-26 05:45:00,104.21,104.235,104.205,104.215,91475290.0
2007-02-26 05:46:00,104.195,104.211,104.195,104.2,18741586.0
2007-02-26 05:47:00,104.19,104.2,104.175,104.2,44047338.0
2007-02-26 05:48:00,104.205,104.223,104.205,104.223,42768391.0
2007-02-26 05:49:00,104.21,104.23,104.21,104.23,29690910.0
2007-02-26 05:50:00,104.232,104.245,104.217,104.217,125459861.0
2007-02-26 05:51:00,104.24,104.24,104.198,104.235,57853310.0
2007-02-26 05:52:00,104.235,104.24,104.225,104.235,40029934.0
2007-02-26 05:53:00,104.24,104.24,104.21,104.225,63413081.0
2007-02-26 05:54:00,104.225,104.258,104.215,104.245,143412959.0
2007-02-26 05:55:00,104.255,104.255,104.22,104.22,47984374.0
2007-02-26 05:56:00,104.245,104.252,104.242,104.242,92005364.0
2007-02-26 05:57:00,104.245,104.245,104.238,104.24,69694617.0
2007-02-26 05:58:00,104.237,104.255,104.23,104.255,109699652.0
2007-02-26 05:59:00,104.27,104.27,104.25,104.26,162067978.0
2007-02-26 06:00:00,104.26,104.26,104.25,104.255,162067978.0
2007-02-26 06:01:00,104.25,104.253,104.24,104.25,375203419.0
2007-02-26 06:02:00,104.25,104.275,104.25,104.265,89397260.0
2007-02-26 06:03:00,104.26,104.277,104.24,104.24,257985310.0
2007-02-26 06:04:00,104.242,104.255,104.213,104.22,217635084.0
2007-02-26 06:05:00,104.223,104.23,104.185,104.205,99730759.0
2007-02-26 06:06:00,104.25,104.28,104.25,104.28,138079478.0
2007-02-26 06:07:00,104.205,104.225,104.204,104.225,138079478.0
2007-02-26 06:08:00,104.217,104.25,104.217,104.24,88897701.0
2007-02-26 06:09:00,104.255,104.26,104.227,104.255,155187869.0
2007-02-26 06:10:00,104.255,104.257,104.23,104.255,86551539.0
2007-02-26 06:11:00,104.248,104.25,104.225,104.225,76295520.0
2007-02-26 06:12:00,104.222,104.228,104.215,104.22,55237053.0
2007-02-26 06:13:00,104.22,104.25,104.215,104.25,93686643.0
2007-02-26 06:14:00,104.25,104.25,104.23,104.23,114744787.0
2007-02-26 06:15:00,104.24,104.245,104.22,104.245,86865437.0
2007-02-26 06:16:00,104.24,104.255,104.235,104.245,62208967.0
2007-02-26 06:17:00,104.25,104.25,104.24,104.24,96291644.0
2007-02-26 06:18:00,104.237,104.247,104.232,104.238,76746358.0
2007-02-26 06:19:00,104.235,104.255,104.235,104.237,38562769.0
2007-02-26 06:20:00,104.24,104.245,104.225,104.225,31069489.0
2007-02-26 06:21:00,104.23,104.23,104.225,104.23,42121934.0
2007-02-26 06:22:00,104.25,104.26,104.25,104.26,109274734.0
2007-02-26 06:23:00,104.235,104.235,104.223,104.23,109274734.0
2007-02-26 06:24:00,104.23,104.242,104.224,104.23,109885632.0
2007-02-26 06:25:00,104.227,104.241,104.225,104.225,79229997.0
2007-02-26 06:26:00,104.22,104.242,104.21,104.225,58906071.0
2007-02-26 06:27:00,104.205,104.215,104.2,104.207,167309443.0
2007-02-26 06:28:00,104.21,104.245,104.21,104.215,75354266.0
2007-02-26 06:29:00,104.265,104.265,104.228,104.245,69865284.0
2007-02-26 06:30:00,104.26,104.26,104.239,104.26,47549105.0
2007-02-26 06:31:00,104.247,104.265,104.246,104.265,77703379.0
2007-02-26 06:32:00,104.255,104.265,104.247,104.265,117227390.0
2007-02-26 06:33:00,104.265,104.265,104.237,104.265,90265644.0
2007-02-26 06:34:00,104.26,104.308,104.237,104.237,84349998.0
2007-02-26 06:35:00,104.275,104.301,104.275,104.28,90006351.0
2007-02-26 06:36:00,104.28,104.287,104.25,104.275,40471320.0
2007-02-26 06:37:00,104.265,104.271,104.255,104.265,80409748.0
2007-02-26 06:38:00,104.27,104.27,104.26,104.26,103445187.0
2007-02-26 06:39:00,104.265,104.265,104.245,104.263,50782088.0
2007-02-26 06:40:00,104.257,104.265,104.24,104.26,63307610.0
2007-02-26 06:41:00,104.25,104.266,104.237,104.265,61312562.0
2007-02-26 06:42:00,104.32,104.32,104.32,104.32,91577314.0
2007-02-26 06:44:00,104.267,104.267,104.253,104.255,91577314.0
2007-02-26 06:45:00,104.255,104.255,104.25,104.253,99296864.0
2007-02-26 06:46:00,104.245,104.255,104.235,104.235,129053771.0
2007-02-26 06:47:00,104.24,104.251,104.207,104.22,198573673.0
2007-02-26 06:48:00,104.22,104.228,104.19,104.19,73704619.0
2007-02-26 06:49:00,104.195,104.253,104.195,104.222,71031792.0
2007-02-26 06:50:00,104.22,104.22,104.19,104.19,153102089.0
2007-02-26 06:51:00,104.19,104.22,104.19,104.22,74254380.0
2007-02-26 06:52:00,104.225,104.25,104.22,104.225,20881074.0
2007-02-26 06:53:00,104.225,104.25,104.2,104.25,25831903.0
2007-02-26 06:54:00,104.255,104.263,104.245,104.245,162538249.0
2007-02-26 06:55:00,104.245,104.257,104.245,104.253,22682397.0
2007-02-26 06:56:00,104.25,104.273,104.25,104.257,96729357.0
2007-02-26 06:57:00,104.275,104.28,104.26,104.28,80868305.0
2007-02-26 06:58:00,104.28,104.28,104.235,104.275,121173954.0
2007-02-26 06:59:00,104.27,104.27,104.245,104.25,104263282.0
2007-02-26 07:00:00,104.255,104.27,104.215,104.27,41978693.0
2007-02-26 07:01:00,104.265,104.267,104.247,104.265,126233956.0
2007-02-26 07:02:00,104.265,104.266,104.25,104.26,73092134.0
2007-02-26 07:03:00,104.31,104.32,104.29,104.32,18559925.0
2007-02-26 07:04:00,104.262,104.262,104.24,104.26,18559925.0
2007-02-26 07:05:00,104.25,104.259,104.248,104.255,43168170.0
2007-02-26 07:06:00,104.25,104.27,104.24,104.267,170405973.0
2007-02-26 07:07:00,104.27,104.29,104.232,104.28,48123250.0
2007-02-26 07:08:00,104.275,104.282,104.265,104.282,65091493.0
2007-02-26 07:09:00,104.282,104.283,104.275,104.277,28953426.0
2007-02-26 07:10:00,104.265,104.285,104.265,104.285,87195629.0
2007-02-26 07:11:00,104.268,104.283,104.237,104.278,107061208.0
2007-02-26 07:13:00,104.27,104.275,104.263,104.265,83739329.0
2007-02-26 07:14:00,104.31,104.32,104.31,104.32,24342498.0
2007-02-26 07:16:00,104.265,104.286,104.265,104.28,24342498.0
2007-02-26 07:17:00,104.285,104.285,104.237,104.26,53649433.0
2007-02-26 07:18:00,104.27,104.28,104.235,104.235,81883407.0
2007-02-26 07:20:00,104.25,104.275,104.245,104.245,98835081.0
2007-02-26 07:21:00,104.23,104.274,104.23,104.262,65340040.0
2007-02-26 07:22:00,104.255,104.255,104.205,104.24,123668466.0
2007-02-26 07:23:00,104.255,104.27,104.253,104.27,122086808.0
2007-02-26 07:24:00,104.35,104.35,104.34,104.34,128259176.0
2007-02-26 07:25:00,104.255,104.26,104.225,104.26,128259176.0
2007-02-26 07:26:00,104.257,104.278,104.257,104.27,66609807.0
2007-02-26 07:27:00,104.27,104.27,104.247,104.268,42977026.0
2007-02-26 07:28:00,104.35,104.35,104.35,104.35,79637726.0
2007-02-26 07:29:00,104.267,104.281,104.267,104.278,79637726.0
2007-02-26 07:30:00,104.282,104.29,104.278,104.29,31597675.0
2007-02-26 07:31:00,104.275,104.276,104.263,104.275,210356154.0
2007-02-26 07:32:00,104.28,104.3,104.28,104.285,71793207.0
2007-02-26 07:33:00,104.285,104.303,104.275,104.29,44735137.0
2007-02-26 07:34:00,104.298,104.311,104.265,104.277,70717842.0
2007-02-26 07:35:00,104.3,104.335,104.285,104.315,67867130.0
2007-02-26 07:36:00,104.305,104.328,104.305,104.328,102832392.0
2007-02-26 07:37:00,104.325,104.34,104.308,104.31,128925193.0
2007-02-26 07:38:00,104.315,104.328,104.315,104.325,166022816.0
2007-02-26 07:39:00,104.35,104.35,104.35,104.35,66613031.0
2007-02-26 07:40:00,104.34,104.34,104.318,104.325,66613031.0
2007-02-26 07:42:00,104.33,104.347,104.32,104.32,109975864.0
2007-02-26 07:44:00,104.315,104.36,104.315,104.318,53796535.0
2007-02-26 07:45:00,104.322,104.36,104.322,104.36,123489557.0
2007-02-26 07:46:00,104.36,104.36,104.311,104.36,126122312.0
2007-02-26 07:47:00,104.32,104.375,104.32,104.335,40546484.0
2007-02-26 07:48:00,104.335,104.343,104.289,104.31,74127221.0
2007-02-26 07:49:00,104.295,104.31,104.29,104.29,50648288.0
2007-02-26 07:50:00,104.3,104.31,104.285,104.3,26423462.0
2007-02-26 07:51:00,104.305,104.315,104.295,104.305,181020780.0
2007-02-26 07:52:00,104.29,104.31,104.29,104.31,64216338.0
2007-02-26 07:53:00,104.31,104.31,104.3,104.3,138147992.0
2007-02-26 07:54:00,104.31,104.32,104.31,104.31,138147992.0
2007-02-26 07:55:00,104.32,104.347,104.305,104.347,138147992.0
2007-02-26 07:56:00,104.36,104.36,104.335,104.34,72991939.0
2007-02-26 07:57:00,104.335,104.353,104.285,104.315,66284772.0
2007-02-26 07:58:00,104.315,104.33,104.315,104.325,101373860.0
2007-02-26 07:59:00,104.323,104.323,104.295,104.31,50788099.0
2007-02-26 08:00:00,104.305,104.318,104.3,104.3,17208430.0
2007-02-26 08:01:00,104.3,104.31,104.295,104.31,43023722.0
2007-02-26 08:02:00,104.305,104.325,104.29,104.305,20930248.0
2007-02-26 08:03:00,104.305,104.313,104.285,104.305,29011388.0
2007-02-26 08:04:00,104.3,104.32,104.3,104.305,146060610.0
2007-02-26 08:05:00,104.305,104.328,104.305,104.318,61637727.0
2007-02-26 08:06:00,104.315,104.335,104.3,104.335,115113813.0
2007-02-26 08:07:00,104.33,104.345,104.308,104.33,45492768.0
2007-02-26 08:08:00,104.33,104.339,104.315,104.315,120440134.0
2007-02-26 08:09:00,104.315,104.325,104.295,104.295,81070492.0
2007-02-26 08:10:00,104.285,104.324,104.285,104.303,320196540.0
2007-02-26 08:11:00,104.315,104.323,104.302,104.305,77095983.0
2007-02-26 08:12:00,104.3,104.32,104.3,104.32,43052479.0
2007-02-26 08:13:00,104.305,104.32,104.305,104.32,40977456.0
2007-02-26 08:14:00,104.33,104.33,104.304,104.31,82645030.0
2007-02-26 08:15:00,104.325,104.335,104.312,104.317,38551454.0
2007-02-26 08:16:00,104.325,104.325,104.31,104.315,125528827.0
2007-02-26 08:17:00,104.32,104.325,104.305,104.325,92340309.0
2007-02-26 08:18:00,104.32,104.336,104.317,104.325,23096862.0
2007-02-26 08:19:00,104.32,104.32,104.31,104.31,41486106.0
2007-02-26 08:20:00,104.32,104.32,104.31,104.31,41486106.0
2007-02-26 08:21:00,104.3,104.31,104.29,104.3,41486106.0
2007-02-26 08:22:00,104.34,104.35,104.323,104.35,41486106.0
2007-02-26 08:23:00,104.28,104.28,104.27,104.28,82758855.0
2007-02-26 08:24:00,104.29,104.29,104.28,104.29,82758855.0
2007-02-26 08:25:00,104.335,104.35,104.32,104.34,82758855.0
2007-02-26 08:26:00,104.345,104.357,104.325,104.345,46335007.0
2007-02-26 08:27:00,104.34,104.36,104.34,104.355,119313700.0
2007-02-26 08:28:00,104.355,104.36,104.345,104.35,112808193.0
2007-02-26 08:30:00,104.34,104.345,104.315,104.315,80503640.0
2007-02-26 08:31:00,104.28,104.28,104.27,104.27,49538893.0
2007-02-26 08:32:00,104.28,104.28,104.28,104.28,49538893.0
2007-02-26 08:33:00,104.315,104.338,104.315,104.338,49538893.0
2007-02-26 08:34:00,104.333,104.347,104.315,104.315,81936713.0
2007-02-26 08:35:00,104.28,104.29,104.26,104.26,75922200.0
2007-02-26 08:36:00,104.33,104.346,104.329,104.34,75922200.0
2007-02-26 08:37:00,104.23,104.24,104.23,104.24,89403529.0
2007-02-26 08:38:00,104.335,104.349,104.335,104.335,89403529.0
2007-02-26 08:39:00,104.325,104.34,104.325,104.337,87998053.0
2007-02-26 08:40:00,104.335,104.365,104.335,104.36,43202127.0
2007-02-26 08:41:00,104.345,104.35,104.34,104.34,139254570.0
2007-02-26 08:42:00,104.25,104.25,104.24,104.25,156279890.0
2007-02-26 08:43:00,104.335,104.345,104.33,104.34,156279890.0
2007-02-26 08:44:00,104.335,104.347,104.32,104.32,60056846.0
2007-02-26 08:45:00,104.32,104.345,104.32,104.34,66889338.0
2007-02-26 08:46:00,104.335,104.345,104.33,104.345,25725209.0
2007-02-26 08:47:00,104.345,104.345,104.325,104.328,65760350.0
2007-02-26 08:48:00,104.335,104.335,104.29,104.31,81754927.0
2007-02-26 08:49:00,104.315,104.348,104.315,104.337,67678827.0
2007-02-26 08:50:00,104.33,104.345,104.315,104.315,52162788.0
2007-02-26 08:51:00,104.308,104.31,104.29,104.305,91609656.0
2007-02-26 08:52:00,104.3,104.3,104.27,104.285,69933311.0
2007-02-26 08:53:00,104.29,104.305,104.288,104.295,49412360.0
2007-02-26 08:54:00,104.295,104.325,104.295,104.3,71872597.0
2007-02-26 08:55:00,104.295,104.31,104.29,104.305,123579284.0
2007-02-26 08:56:00,104.31,104.31,104.287,104.31,49324018.0
2007-02-26 08:57:00,104.308,104.315,104.288,104.3,197280202.0
2007-02-26 08:58:00,104.3,104.31,104.295,104.31,63150960.0
2007-02-26 08:59:00,104.312,104.332,104.309,104.31,56790057.0
2007-02-26 09:00:00,104.315,104.325,104.305,104.305,126760620.0
2007-02-26 09:01:00,104.305,104.334,104.305,104.33,198101548.0
2007-02-26 09:02:00,104.34,104.34,104.31,104.318,82197842.0
2007-02-26 09:03:00,104.317,104.334,104.31,104.31,77521057.0
2007-02-26 09:04:00,104.325,104.325,104.315,104.325,74672349.0
2007-02-26 09:05:00,104.325,104.332,104.32,104.33,131922861.0
2007-02-26 09:06:00,104.32,104.331,104.31,104.328,128011431.0
2007-02-26 09:07:00,104.33,104.33,104.267,104.315,114692375.0
2007-02-26 09:08:00,104.315,104.338,104.305,104.325,39946907.0
2007-02-26 09:09:00,104.325,104.339,104.315,104.315,79355673.0
2007-02-26 09:10:00,104.32,104.32,104.292,104.292,38741167.0
2007-02-26 09:11:00,104.288,104.346,104.26,104.26,98566944.0
2007-02-26 09:12:00,104.31,104.31,104.291,104.292,40083342.0
2007-02-26 09:13:00,104.29,104.307,104.288,104.288,104145175.0
2007-02-26 09:14:00,104.29,104.315,104.29,104.295,88383177.0
2007-02-26 09:16:00,104.295,104.31,104.29,104.3,100035202.0
2007-02-26 09:17:00,104.3,104.3,104.284,104.288,129948463.0
2007-02-26 09:18:00,104.28,104.328,104.28,104.308,92742531.0
2007-02-26 09:19:00,104.302,104.32,104.285,104.285,78391714.0
2007-02-26 09:20:00,104.305,104.315,104.295,104.305,115905505.0
2007-02-26 09:21:00,104.305,104.311,104.287,104.305,42335499.0
2007-02-26 09:22:00,104.29,104.29,104.245,104.25,121001953.0
2007-02-26 09:23:00,104.252,104.28,104.251,104.28,116949520.0
2007-02-26 09:24:00,104.273,104.295,104.257,104.282,84669623.0
2007-02-26 09:25:00,104.28,104.295,104.28,104.285,152012192.0
2007-02-26 09:26:00,104.29,104.304,104.289,104.29,134246298.0
2007-02-26 09:27:00,104.295,104.295,104.288,104.29,48229715.0
2007-02-26 09:28:00,104.285,104.295,104.275,104.285,126897798.0
2007-02-26 09:29:00,104.285,104.285,104.263,104.275,100226578.0
2007-02-26 09:30:00,104.275,104.275,104.25,104.263,253464046.0
2007-02-26 09:31:00,104.265,104.27,104.245,104.255,67384548.0
2007-02-26 09:32:00,104.255,104.27,104.255,104.27,118863024.0
2007-02-26 09:33:00,104.275,104.283,104.275,104.28,112437475.0
2007-02-26 09:34:00,104.275,104.295,104.275,104.293,139229638.0
2007-02-26 09:35:00,104.295,104.295,104.275,104.275,62160785.0
2007-02-26 09:36:00,104.275,104.275,104.245,104.245,27472022.0
2007-02-26 09:37:00,104.243,104.244,104.23,104.24,100210284.0
2007-02-26 09:38:00,104.25,104.254,104.225,104.24,91954340.0
2007-02-26 09:39:00,104.245,104.245,104.18,104.18,56690767.0
2007-02-26 09:40:00,104.23,104.23,104.211,104.215,100407136.0
2007-02-26 09:41:00,104.23,104.245,104.207,104.23,170435816.0
2007-02-26 09:42:00,104.25,104.252,104.225,104.245,134538324.0
2007-02-26 09:43:00,104.235,104.245,104.22,104.22,68973762.0
2007-02-26 09:44:00,104.225,104.235,104.215,104.22,80433245.0
2007-02-26 09:45:00,104.225,104.24,104.22,104.23,207886408.0
2007-02-26 09:46:00,104.235,104.25,104.223,104.24,359877858.0
2007-02-26 09:47:00,104.24,104.26,104.23,104.245,74671109.0
2007-02-26 09:48:00,104.255,104.255,104.21,104.21,63405875.0
2007-02-26 09:49:00,104.225,104.253,104.196,104.253,162116147.0
2007-02-26 09:50:00,104.252,104.26,104.205,104.26,352343354.0
2007-02-26 09:51:00,104.255,104.265,104.213,104.25,511851245.0
2007-02-26 09:52:00,104.252,104.285,104.245,104.285,110502563.0
2007-02-26 09:53:00,104.273,104.3,104.27,104.28,167845697.0
2007-02-26 09:54:00,104.295,104.295,104.275,104.28,104135746.0
2007-02-26 09:55:00,104.28,104.325,104.248,104.303,145448445.0
2007-02-26 09:56:00,104.31,104.33,104.308,104.32,179743954.0
2007-02-26 09:57:00,104.31,104.31,104.293,104.293,119489722.0
2007-02-26 09:58:00,104.295,104.315,104.266,104.315,125940881.0
2007-02-26 09:59:00,104.305,104.305,104.265,104.295,242289219.0
2007-02-26 10:00:00,104.295,104.296,104.265,104.265,427499509.0
2007-02-26 10:01:00,104.26,104.325,104.233,104.285,74716401.0
2007-02-26 10:02:00,104.285,104.296,104.275,104.275,60913206.0
2007-02-26 10:03:00,104.275,104.29,104.24,104.263,77073396.0
2007-02-26 10:04:00,104.265,104.28,104.23,104.28,124237448.0
2007-02-26 10:05:00,104.28,104.308,104.28,104.308,99440615.0
2007-02-26 10:06:00,104.3,104.31,104.252,104.285,54918470.0
2007-02-26 10:07:00,104.295,104.335,104.295,104.315,39797191.0
2007-02-26 10:08:00,104.315,104.33,104.3,104.305,38569213.0
2007-02-26 10:09:00,104.305,104.324,104.27,104.27,115059193.0
2007-02-26 10:10:00,104.312,104.35,104.27,104.315,91585975.0
2007-02-26 10:11:00,104.31,104.33,104.305,104.305,145009346.0
2007-02-26 10:12:00,104.305,104.335,104.275,104.325,411662380.0
2007-02-26 10:13:00,104.325,104.333,104.272,104.305,355852565.0
2007-02-26 10:14:00,104.26,104.328,104.26,104.328,188529752.0
2007-02-26 10:15:00,104.33,104.335,104.322,104.322,202887691.0
2007-02-26 10:16:00,104.318,104.325,104.3,104.325,337902798.0
2007-02-26 10:17:00,104.33,104.332,104.315,104.332,92870785.0
2007-02-26 10:18:00,104.335,104.34,104.325,104.34,101519880.0
2007-02-26 10:19:00,104.325,104.368,104.325,104.368,43142877.0
2007-02-26 10:20:00,104.362,104.37,104.328,104.335,102616029.0
2007-02-26 10:21:00,104.335,104.367,104.309,104.309,126149480.0
2007-02-26 10:22:00,104.355,104.355,104.305,104.345,158843646.0
2007-02-26 10:23:00,104.34,104.349,104.332,104.345,161165257.0
2007-02-26 10:24:00,104.345,104.345,104.29,104.32,90115948.0
2007-02-26 10:25:00,104.305,104.315,104.29,104.305,101108328.0
2007-02-26 10:26:00,104.305,104.309,104.287,104.29,81680766.0
2007-02-26 10:27:00,104.305,104.305,104.245,104.27,49679945.0
2007-02-26 10:28:00,104.27,104.27,104.226,104.26,68366309.0
2007-02-26 10:29:00,104.253,104.273,104.211,104.225,71732276.0
2007-02-26 10:30:00,104.225,104.225,104.142,104.202,190416617.0
2007-02-26 10:31:00,104.205,104.205,104.152,104.205,222016161.0
2007-02-26 10:32:00,104.205,104.205,104.104,104.115,170672301.0
2007-02-26 10:33:00,104.14,104.155,104.13,104.13,512361070.0
2007-02-26 10:34:00,104.135,104.15,104.107,104.13,177374519.0
2007-02-26 10:35:00,104.14,104.142,104.093,104.135,51003512.0
2007-02-26 10:36:00,104.138,104.138,104.1,104.115,91967937.0
2007-02-26 10:37:00,104.108,104.147,104.093,104.147,173893453.0
2007-02-26 10:38:00,104.13,104.155,104.125,104.125,267609063.0
2007-02-26 10:39:00,104.122,104.185,104.122,104.18,99052460.0
2007-02-26 10:40:00,104.15,104.215,104.15,104.21,110274039.0
2007-02-26 10:41:00,104.197,104.212,104.173,104.173,175457288.0
2007-02-26 10:42:00,104.168,104.168,104.118,104.145,606484908.0
2007-02-26 10:43:00,104.15,104.165,104.138,104.155,67837133.0
2007-02-26 10:44:00,104.153,104.175,104.145,104.17,281473128.0
2007-02-26 10:45:00,104.165,104.175,104.117,104.155,112181587.0
2007-02-26 10:46:00,104.155,104.165,104.12,104.15,113847253.0
2007-02-26 10:47:00,104.155,104.165,104.135,104.155,178852529.0
2007-02-26 10:48:00,104.153,104.193,104.153,104.165,136545124.0
2007-02-26 10:49:00,104.175,104.175,104.083,104.103,105101565.0
2007-02-26 10:50:00,104.1,104.1,104.055,104.075,305386177.0
2007-02-26 10:51:00,104.08,104.135,104.06,104.06,314901837.0
2007-02-26 10:52:00,104.065,104.085,104.017,104.065,99827123.0
2007-02-26 10:53:00,104.065,104.065,104.01,104.04,126806378.0
2007-02-26 10:54:00,104.035,104.06,104.023,104.045,173929338.0
2007-02-26 10:55:00,104.03,104.064,104.003,104.06,180849405.0
2007-02-26 10:56:00,104.06,104.061,104.037,104.037,208773991.0
2007-02-26 10:57:00,104.05,104.063,103.998,104.035,163191529.0
2007-02-26 10:58:00,104.04,104.04,104.03,104.03,252361099.0
2007-02-26 10:59:00,104.03,104.035,103.995,103.995,143248317.0
2007-02-26 11:00:00,103.995,104.015,103.987,104.002,108035773.0
2007-02-26 11:01:00,104.0,104.005,103.99,103.995,127087259.0
2007-02-26 11:02:00,103.995,104.013,103.985,104.0,117711480.0
2007-02-26 11:03:00,104.0,104.022,103.985,104.005,89579768.0
2007-02-26 11:04:00,104.01,104.015,104.0,104.005,62603016.0
2007-02-26 11:05:00,104.005,104.005,103.975,104.005,241209644.0
2007-02-26 11:06:00,104.0,104.025,103.995,104.015,123551129.0
2007-02-26 11:07:00,104.015,104.028,104.012,104.015,127942318.0
2007-02-26 11:08:00,104.015,104.02,103.995,104.005,99919581.0
2007-02-26 11:09:00,104.005,104.016,104.0,104.008,68662529.0
2007-02-26 11:10:00,104.01,104.025,103.998,104.025,216483272.0
2007-02-26 11:11:00,104.01,104.056,104.01,104.01,142981210.0
2007-02-26 11:12:00,104.065,104.09,104.042,104.08,82747068.0
2007-02-26 11:13:00,104.072,104.093,104.07,104.07,173729105.0
2007-02-26 11:14:00,104.08,104.113,104.06,104.113,296688051.0
2007-02-26 11:15:00,104.12,104.125,104.105,104.105,103010712.0
2007-02-26 11:16:00,104.11,104.11,104.095,104.11,156322628.0
2007-02-26 11:17:00,104.105,104.115,104.085,104.105,289204014.0
2007-02-26 11:18:00,104.11,104.12,104.095,104.12,75325081.0
2007-02-26 11:19:00,104.1,104.109,104.098,104.098,84956971.0
2007-02-26 11:20:00,104.105,104.122,104.085,104.122,53687576.0
2007-02-26 11:21:00,104.125,104.171,104.113,104.122,360611474.0
2007-02-26 11:22:00,104.125,104.149,104.125,104.145,68271983.0
2007-02-26 11:23:00,104.143,104.163,104.115,104.163,339261680.0
2007-02-26 11:24:00,104.157,104.184,104.117,104.145,274547488.0
2007-02-26 11:25:00,104.15,104.15,104.13,104.13,89953038.0
2007-02-26 11:26:00,104.14,104.145,104.112,104.112,355538490.0
2007-02-26 11:27:00,104.115,104.12,104.105,104.105,120931004.0
2007-02-26 11:28:00,104.105,104.11,104.065,104.105,176025579.0
2007-02-26 11:29:00,104.105,104.105,104.098,104.105,103043823.0
2007-02-26 11:30:00,104.105,104.119,104.105,104.115,303065517.0
2007-02-26 11:31:00,104.115,104.14,104.115,104.14,109251940.0
2007-02-26 11:32:00,104.135,104.135,104.075,104.12,234977119.0
2007-02-26 11:33:00,104.13,104.13,104.11,104.11,142092008.0
2007-02-26 11:34:00,104.105,104.14,104.105,104.13,156147943.0
2007-02-26 11:35:00,104.14,104.14,104.118,104.14,73490255.0
2007-02-26 11:36:00,104.135,104.17,104.135,104.17,218859004.0
2007-02-26 11:37:00,104.17,104.17,104.107,104.145,166371257.0
2007-02-26 11:38:00,104.145,104.175,104.145,104.167,71027955.0
2007-02-26 11:39:00,104.165,104.175,104.12,104.14,55054460.0
2007-02-26 11:40:00,104.145,104.155,104.124,104.125,65973282.0
2007-02-26 11:41:00,104.12,104.133,104.119,104.133,79171040.0
2007-02-26 11:42:00,104.135,104.136,104.12,104.125,165831051.0
2007-02-26 11:43:00,104.14,104.158,104.135,104.15,136521831.0
2007-02-26 11:44:00,104.16,104.18,104.147,104.155,110178897.0
2007-02-26 11:45:00,104.155,104.18,104.155,104.18,86984500.0
2007-02-26 11:46:00,104.175,104.184,104.165,104.18,31253751.0
2007-02-26 11:47:00,104.17,104.18,104.17,104.175,305385540.0
2007-02-26 11:48:00,104.175,104.2,104.175,104.2,606621720.0
2007-02-26 11:49:00,104.19,104.24,104.19,104.215,157407840.0
2007-02-26 11:50:00,104.22,104.22,104.165,104.165,121553328.0
2007-02-26 11:51:00,104.17,104.17,104.16,104.17,84905631.0
2007-02-26 11:52:00,104.17,104.185,104.153,104.153,99209466.0
2007-02-26 11:53:00,104.16,104.17,104.145,104.17,35050344.0
2007-02-26 11:54:00,104.15,104.15,104.115,104.125,82068268.0
2007-02-26 11:55:00,104.14,104.17,104.083,104.105,188887499.0
2007-02-26 11:56:00,104.105,104.123,104.085,104.095,332118780.0
2007-02-26 11:57:00,104.105,104.15,104.1,104.14,367635735.0
2007-02-26 11:58:00,104.122,104.122,104.093,104.11,243131831.0
2007-02-26 11:59:00,104.103,104.125,104.097,104.105,120283237.0
2007-02-26 12:00:00,104.105,104.13,104.105,104.13,333993977.0
2007-02-26 12:01:00,104.125,104.125,104.095,104.12,218010617.0
2007-02-26 12:02:00,104.115,104.133,104.11,104.123,466558344.0
2007-02-26 12:03:00,104.125,104.125,104.08,104.1,386995947.0
2007-02-26 12:04:00,104.095,104.112,104.09,104.09,329315959.0
2007-02-26 12:05:00,104.085,104.1,104.048,104.08,183490496.0
2007-02-26 12:06:00,104.075,104.08,104.057,104.08,189497698.0
2007-02-26 12:07:00,104.082,104.097,104.073,104.082,280569089.0
2007-02-26 12:08:00,104.085,104.11,104.084,104.105,218017457.0
2007-02-26 12:09:00,104.092,104.113,104.072,104.09,60600012.0
2007-02-26 12:10:00,104.075,104.095,104.075,104.095,62318794.0
2007-02-26 12:11:00,104.095,104.108,104.08,104.095,191773089.0
2007-02-26 12:12:00,104.095,104.115,104.086,104.09,375498665.0
2007-02-26 12:13:00,104.092,104.119,104.08,104.08,373643315.0
2007-02-26 12:14:00,104.09,104.145,104.09,104.107,248494416.0
2007-02-26 12:15:00,104.105,104.125,104.082,104.082,130927855.0
2007-02-26 12:16:00,104.09,104.095,104.055,104.055,118805126.0
2007-02-26 12:17:00,104.06,104.08,104.06,104.08,60570226.0
2007-02-26 12:18:00,104.073,104.073,104.04,104.04,39973236.0
2007-02-26 12:19:00,104.05,104.073,104.05,104.06,488582380.0
2007-02-26 12:20:00,104.06,104.1,104.06,104.1,83248161.0
2007-02-26 12:21:00,104.1,104.1,104.06,104.06,48306936.0
2007-02-26 12:22:00,104.057,104.075,104.045,104.075,15993374.0
2007-02-26 12:23:00,104.075,104.08,104.065,104.065,63709460.0
2007-02-26 12:24:00,104.07,104.07,104.045,104.06,48139615.0
2007-02-26 12:25:00,104.055,104.055,104.045,104.045,32361359.0
2007-02-26 12:26:00,104.045,104.049,104.025,104.025,155457094.0
2007-02-26 12:27:00,104.025,104.028,104.005,104.005,95083301.0
2007-02-26 12:28:00,104.008,104.02,104.007,104.01,109000578.0
2007-02-26 12:29:00,104.0,104.01,103.988,104.007,305727984.0
2007-02-26 12:30:00,104.02,104.02,103.959,104.002,196713700.0
2007-02-26 12:31:00,104.002,104.002,103.97,103.97,76716080.0
2007-02-26 12:32:00,104.0,104.0,103.95,103.98,83817751.0
2007-02-26 12:33:00,103.98,103.98,103.95,103.972,136959667.0
2007-02-26 12:34:00,103.98,103.99,103.978,103.978,135667499.0
2007-02-26 12:35:00,103.98,103.99,103.975,103.99,91185279.0
2007-02-26 12:36:00,103.985,104.013,103.975,103.98,234888779.0
2007-02-26 12:37:00,103.98,104.015,103.98,104.005,120276706.0
2007-02-26 12:38:00,104.005,104.008,103.975,103.995,265541208.0
2007-02-26 12:39:00,104.006,104.006,103.982,103.995,321562774.0
2007-02-26 12:40:00,103.995,103.996,103.99,103.99,119197434.0
2007-02-26 12:41:00,103.995,104.003,103.955,104.003,90320652.0
2007-02-26 12:42:00,104.005,104.009,103.997,103.997,67774507.0
2007-02-26 12:43:00,104.0,104.002,103.985,103.985,182427262.0
2007-02-26 12:44:00,103.985,104.011,103.985,104.0,660324092.0
2007-02-26 12:45:00,103.998,104.005,103.987,104.005,161711644.0
2007-02-26 12:46:00,104.01,104.01,103.97,103.995,479116912.0
2007-02-26 12:47:00,103.99,103.991,103.96,103.96,136611973.0
2007-02-26 12:48:00,103.98,103.98,103.905,103.96,459288253.0
2007-02-26 12:49:00,103.94,103.975,103.925,103.975,181456302.0
2007-02-26 12:50:00,103.972,103.972,103.9,103.9,297946547.0
2007-02-26 12:51:00,103.905,103.94,103.905,103.92,34858392.0
2007-02-26 12:52:00,103.92,103.985,103.92,103.955,279134997.0
2007-02-26 12:53:00,103.967,103.977,103.965,103.97,321617028.0
2007-02-26 12:54:00,103.975,103.982,103.963,103.975,205026472.0
2007-02-26 12:55:00,103.98,104.003,103.98,103.98,84478866.0
2007-02-26 12:56:00,103.988,104.015,103.988,104.015,71948805.0
2007-02-26 12:57:00,104.01,104.015,103.995,104.015,505636928.0
2007-02-26 12:58:00,104.01,104.026,103.995,104.01,86372390.0
2007-02-26 12:59:00,104.015,104.026,103.954,104.018,685449578.0
2007-02-26 13:00:00,104.015,104.05,103.975,104.03,1004321454.0
2007-02-26 13:01:00,104.025,104.075,104.004,104.055,324448603.0
2007-02-26 13:02:00,104.06,104.07,104.015,104.05,456310261.0
2007-02-26 13:03:00,104.045,104.06,104.02,104.02,308525662.0
2007-02-26 13:04:00,104.027,104.038,104.019,104.03,135772141.0
2007-02-26 13:05:00,104.025,104.025,104.014,104.025,100485312.0
2007-02-26 13:06:00,104.02,104.027,104.015,104.02,176472709.0
2007-02-26 13:07:00,104.015,104.04,104.015,104.04,409657471.0
2007-02-26 13:08:00,104.035,104.068,104.025,104.068,439073940.0
2007-02-26 13:09:00,104.065,104.107,104.055,104.107,68041256.0
2007-02-26 13:10:00,104.105,104.115,104.092,104.102,204556165.0
2007-02-26 13:11:00,104.105,104.12,104.072,104.08,135690130.0
2007-02-26 13:12:00,104.105,104.115,104.085,104.115,195185329.0
2007-02-26 13:13:00,104.1,104.115,104.085,104.1,501986547.0
2007-02-26 13:14:00,104.08,104.11,104.072,104.11,387452280.0
2007-02-26 13:15:00,104.11,104.11,104.08,104.08,687149541.0
2007-02-26 13:16:00,104.08,104.08,104.039,104.05,144805282.0
2007-02-26 13:17:00,104.04,104.06,104.04,104.06,91881833.0
2007-02-26 13:18:00,104.055,104.079,104.055,104.075,269198184.0
2007-02-26 13:19:00,104.08,104.1,104.08,104.1,308257612.0
2007-02-26 13:20:00,104.095,104.095,104.075,104.083,188335332.0
2007-02-26 13:21:00,104.075,104.093,104.075,104.085,106189076.0
2007-02-26 13:22:00,104.09,104.09,104.053,104.055,50044602.0
2007-02-26 13:23:00,104.055,104.065,104.053,104.065,205661744.0
2007-02-26 13:24:00,104.055,104.076,104.017,104.06,692508701.0
2007-02-26 13:25:00,104.06,104.075,104.023,104.068,386868397.0
2007-02-26 13:26:00,104.072,104.097,104.033,104.075,262558375.0
2007-02-26 13:27:00,104.08,104.084,104.031,104.07,219048744.0
2007-02-26 13:28:00,104.065,104.07,104.025,104.025,364446072.0
2007-02-26 13:29:00,104.065,104.07,104.02,104.07,332214904.0
2007-02-26 13:30:00,104.065,104.095,104.04,104.04,550834057.0
2007-02-26 13:31:00,104.035,104.103,104.035,104.103,407707360.0
2007-02-26 13:32:00,104.105,104.135,104.095,104.1,94131147.0
2007-02-26 13:33:00,104.1,104.13,104.08,104.095,173347055.0
2007-02-26 13:34:00,104.093,104.155,104.085,104.15,86182591.0
2007-02-26 13:35:00,104.145,104.155,104.09,104.125,290612277.0
2007-02-26 13:36:00,104.125,104.135,104.1,104.1,217160870.0
2007-02-26 13:37:00,104.1,104.1,104.054,104.095,94166248.0
2007-02-26 13:38:00,104.093,104.115,104.08,104.115,55467451.0
2007-02-26 13:39:00,104.13,104.13,104.105,104.105,158281003.0
2007-02-26 13:40:00,104.105,104.12,104.099,104.1,91961852.0
2007-02-26 13:41:00,104.105,104.105,104.041,104.07,260287282.0
2007-02-26 13:42:00,104.075,104.09,104.058,104.09,39588929.0
2007-02-26 13:43:00,104.09,104.1,104.035,104.1,193380380.0
2007-02-26 13:44:00,104.087,104.088,104.038,104.065,249109929.0
2007-02-26 13:45:00,104.06,104.06,103.978,104.005,87100364.0
2007-02-26 13:46:00,104.05,104.07,104.047,104.065,133425987.0
2007-02-26 13:47:00,104.065,104.065,104.011,104.045,110215556.0
2007-02-26 13:48:00,104.047,104.047,103.984,104.025,77852840.0
2007-02-26 13:49:00,104.025,104.04,104.023,104.023,231658364.0
2007-02-26 13:50:00,104.03,104.045,104.02,104.03,40249286.0
2007-02-26 13:51:00,104.03,104.043,104.015,104.043,76486285.0
2007-02-26 13:52:00,104.042,104.075,104.033,104.06,140466850.0
2007-02-26 13:53:00,104.077,104.117,104.055,104.06,243049089.0
2007-02-26 13:54:00,104.088,104.108,104.048,104.088,221327481.0
2007-02-26 13:55:00,104.08,104.094,104.021,104.09,727291971.0
2007-02-26 13:56:00,104.09,104.093,104.073,104.083,114902474.0
2007-02-26 13:57:00,104.085,104.093,104.03,104.08,309379961.0
2007-02-26 13:58:00,104.075,104.09,104.064,104.07,280202495.0
2007-02-26 13:59:00,104.07,104.079,104.018,104.055,225354854.0
2007-02-26 14:00:00,104.06,104.08,104.016,104.065,193379150.0
2007-02-26 14:01:00,104.08,104.093,104.018,104.082,387945899.0
2007-02-26 14:02:00,104.03,104.11,104.019,104.1,554233800.0
2007-02-26 14:03:00,104.095,104.15,104.071,104.14,285839679.0
2007-02-26 14:04:00,104.135,104.157,104.097,104.138,337380979.0
2007-02-26 14:05:00,104.145,104.145,104.075,104.14,233557669.0
2007-02-26 14:06:00,104.14,104.14,104.072,104.135,566006252.0
2007-02-26 14:07:00,104.14,104.17,104.1,104.16,90604859.0
2007-02-26 14:08:00,104.155,104.155,104.088,104.088,195368839.0
2007-02-26 14:09:00,104.09,104.107,104.085,104.085,212655135.0
2007-02-26 14:10:00,104.09,104.11,104.055,104.11,317192186.0
2007-02-26 14:11:00,104.105,104.12,104.06,104.12,251187788.0
2007-02-26 14:12:00,104.125,104.125,104.032,104.047,373947487.0
2007-02-26 14:13:00,104.1,104.115,104.085,104.095,432890955.0
2007-02-26 14:14:00,104.1,104.1,104.047,104.095,380560204.0
2007-02-26 14:15:00,104.083,104.11,104.051,104.11,133414993.0
2007-02-26 14:16:00,104.11,104.11,104.085,104.095,86227819.0
2007-02-26 14:17:00,104.09,104.11,104.05,104.09,58665426.0
2007-02-26 14:18:00,104.1,104.11,104.084,104.105,72146692.0
2007-02-26 14:19:00,104.1,104.1,104.075,104.08,465870062.0
2007-02-26 14:20:00,104.092,104.101,104.044,104.075,225445432.0
2007-02-26 14:21:00,104.08,104.101,104.075,104.075,377017189.0
2007-02-26 14:22:00,104.065,104.09,104.065,104.09,92040957.0
2007-02-26 14:23:00,104.095,104.098,104.05,104.085,271556259.0
2007-02-26 14:24:00,104.085,104.086,104.019,104.052,203153945.0
2007-02-26 14:25:00,104.045,104.054,103.992,104.02,337641955.0
2007-02-26 14:26:00,104.015,104.021,103.957,104.015,380328780.0
2007-02-26 14:27:00,104.02,104.025,103.98,104.015,440320970.0
2007-02-26 14:28:00,104.02,104.03,103.995,104.03,205107180.0
2007-02-26 14:29:00,104.03,104.03,104.005,104.01,170277324.0
2007-02-26 14:30:00,104.015,104.04,104.01,104.015,35114593.0
2007-02-26 14:31:00,104.015,104.033,104.015,104.02,49294850.0
2007-02-26 14:32:00,103.965,104.045,103.958,104.04,305431402.0
2007-02-26 14:33:00,104.03,104.058,104.028,104.045,452682367.0
2007-02-26 14:34:00,104.04,104.064,104.038,104.052,742464807.0
2007-02-26 14:35:00,104.055,104.065,104.047,104.065,78304148.0
2007-02-26 14:36:00,104.055,104.078,104.05,104.055,187379666.0
2007-02-26 14:37:00,104.06,104.064,103.997,104.04,125480645.0
2007-02-26 14:38:00,104.035,104.07,104.035,104.06,149134175.0
2007-02-26 14:39:00,104.07,104.074,104.052,104.07,96054567.0
2007-02-26 14:40:00,104.07,104.07,104.035,104.035,251363545.0
2007-02-26 14:41:00,104.03,104.048,104.023,104.032,407135244.0
2007-02-26 14:42:00,104.055,104.055,104.015,104.02,375616235.0
2007-02-26 14:43:00,104.015,104.047,103.985,104.045,365192822.0
2007-02-26 14:44:00,104.053,104.09,104.026,104.085,245029582.0
2007-02-26 14:45:00,104.08,104.11,104.053,104.1,413791522.0
2007-02-26 14:46:00,104.095,104.104,104.037,104.037,138918246.0
2007-02-26 14:47:00,104.05,104.059,104.007,104.055,408809462.0
2007-02-26 14:48:00,103.99,104.01,103.98,103.98,220959117.0
2007-02-26 14:49:00,104.055,104.065,104.037,104.065,220959117.0
2007-02-26 14:50:00,104.06,104.06,104.04,104.057,50059530.0
2007-02-26 14:51:00,104.038,104.065,104.025,104.025,453371400.0
2007-02-26 14:52:00,104.03,104.04,103.985,104.04,403148741.0
2007-02-26 14:53:00,104.04,104.04,104.015,104.02,382049960.0
2007-02-26 14:54:00,104.03,104.033,104.0,104.025,264658147.0
2007-02-26 14:55:00,104.01,104.01,103.99,104.008,107027519.0
2007-02-26 14:56:00,104.013,104.028,104.004,104.025,193041960.0
2007-02-26 14:57:00,103.97,103.98,103.97,103.98,378173093.0
2007-02-26 14:58:00,104.02,104.047,103.982,103.982,378173093.0
2007-02-26 14:59:00,103.99,104.0,103.95,103.96,255778577.0
2007-02-26 15:00:00,103.97,104.055,103.97,104.0,255778577.0
2007-02-26 15:01:00,103.99,104.02,103.985,103.985,411126648.0
2007-02-26 15:02:00,103.995,104.014,103.988,104.003,365313403.0
2007-02-26 15:03:00,103.995,104.01,103.99,104.01,292817701.0
2007-02-26 15:04:00,104.005,104.005,103.962,103.99,319715473.0
2007-02-26 15:05:00,103.99,103.99,103.968,103.97,92255367.0
2007-02-26 15:06:00,103.973,103.992,103.967,103.99,494336229.0
2007-02-26 15:07:00,103.99,103.995,103.965,103.99,825287609.0
2007-02-26 15:08:00,103.98,104.003,103.98,104.003,367061698.0
2007-02-26 15:09:00,103.995,104.005,103.97,103.995,34668832.0
2007-02-26 15:10:00,103.995,104.01,103.989,103.995,420115433.0
2007-02-26 15:11:00,104.0,104.01,103.968,104.0,73464297.0
2007-02-26 15:12:00,103.995,104.005,103.985,103.985,100354653.0
2007-02-26 15:13:00,103.988,104.01,103.979,103.995,421097348.0
2007-02-26 15:14:00,103.995,104.008,103.987,103.99,571062352.0
2007-02-26 15:15:00,103.975,104.005,103.935,103.995,220362433.0
2007-02-26 15:16:00,103.99,104.0,103.98,103.98,289873114.0
2007-02-26 15:17:00,103.98,103.984,103.957,103.97,684298372.0
2007-02-26 15:18:00,103.96,104.02,103.956,103.995,307386697.0
2007-02-26 15:19:00,104.0,104.01,103.985,103.995,199567539.0
2007-02-26 15:20:00,104.0,104.0,103.985,103.987,55860970.0
2007-02-26 15:21:00,103.99,103.99,103.945,103.945,420700072.0
2007-02-26 15:22:00,103.965,103.965,103.95,103.96,75862286.0
2007-02-26 15:23:00,103.97,103.984,103.965,103.97,81782623.0
2007-02-26 15:24:00,103.972,104.005,103.965,104.005,100969569.0
2007-02-26 15:25:00,103.993,104.01,103.993,104.005,68511455.0
2007-02-26 15:26:00,104.005,104.03,103.993,104.03,104258703.0
2007-02-26 15:27:00,104.025,104.042,104.01,104.035,97839731.0
2007-02-26 15:28:00,104.03,104.03,104.01,104.015,361418273.0
2007-02-26 15:29:00,104.01,104.026,104.01,104.015,306438239.0
2007-02-26 15:30:00,104.01,104.026,103.995,103.995,97651555.0
2007-02-26 15:31:00,104.005,104.01,103.997,104.01,175012873.0
2007-02-26 15:32:00,104.005,104.01,104.0,104.005,41149704.0
2007-02-26 15:33:00,104.017,104.04,104.0,104.03,147345255.0
2007-02-26 15:34:00,104.017,104.037,104.014,104.03,105344986.0
2007-02-26 15:35:00,104.025,104.032,104.0,104.02,92761244.0
2007-02-26 15:36:00,104.03,104.034,104.005,104.005,352370238.0
2007-02-26 15:37:00,104.025,104.027,104.01,104.01,31271746.0
2007-02-26 15:38:00,104.01,104.029,104.01,104.01,44314817.0
2007-02-26 15:39:00,104.025,104.025,104.01,104.01,144335024.0
2007-02-26 15:40:00,104.01,104.025,103.995,103.995,164582492.0
2007-02-26 15:41:00,104.0,104.02,103.992,103.995,484028497.0
2007-02-26 15:42:00,103.995,104.007,103.99,103.99,49723215.0
2007-02-26 15:43:00,103.993,104.01,103.975,103.982,94771492.0
2007-02-26 15:44:00,103.985,104.023,103.985,104.02,35547238.0
2007-02-26 15:45:00,104.01,104.024,104.0,104.0,241441060.0
2007-02-26 15:46:00,104.01,104.01,103.985,103.995,26469182.0
2007-02-26 15:47:00,103.99,104.015,103.955,103.997,130306484.0
2007-02-26 15:48:00,104.005,104.005,103.979,103.988,64914150.0
2007-02-26 15:49:00,103.993,104.007,103.986,103.987,432240412.0
2007-02-26 15:50:00,103.978,104.009,103.963,103.963,300585474.0
2007-02-26 15:51:00,103.952,104.004,103.952,103.975,472232983.0
2007-02-26 15:52:00,103.97,103.989,103.97,103.98,373167644.0
2007-02-26 15:53:00,103.97,103.975,103.955,103.962,724647852.0
2007-02-26 15:54:00,103.975,103.975,103.963,103.97,92284229.0
2007-02-26 15:55:00,103.965,103.985,103.965,103.975,230223569.0
2007-02-26 15:56:00,103.97,103.995,103.955,103.975,422205369.0
2007-02-26 15:57:00,103.975,103.988,103.975,103.985,177061002.0
2007-02-26 15:58:00,103.982,103.989,103.962,103.962,166661476.0
2007-02-26 15:59:00,103.978,104.0,103.97,103.975,650895244.0
2007-02-26 16:00:00,103.975,103.978,103.935,103.94,362128577.0
2007-02-26 16:01:00,103.95,103.96,103.94,103.96,264274333.0
2007-02-26 16:02:00,103.965,103.965,103.935,103.935,51647752.0
2007-02-26 16:03:00,103.925,103.945,103.915,103.925,233384529.0
2007-02-26 16:04:00,103.93,103.952,103.911,103.925,306381826.0
2007-02-26 16:05:00,103.925,103.935,103.903,103.903,101304121.0
2007-02-26 16:06:00,103.908,103.908,103.89,103.905,100509413.0
2007-02-26 16:07:00,103.905,103.91,103.877,103.877,44787818.0
2007-02-26 16:08:00,103.887,103.9,103.87,103.87,52147129.0
2007-02-26 16:09:00,103.862,103.888,103.855,103.865,495832028.0
2007-02-26 16:10:00,103.865,103.89,103.865,103.865,92348813.0
2007-02-26 16:11:00,103.863,103.883,103.863,103.883,100452730.0
2007-02-26 16:12:00,103.877,103.895,103.87,103.87,501043579.0
2007-02-26 16:13:00,103.865,103.868,103.84,103.86,254273244.0
2007-02-26 16:14:00,103.852,103.87,103.845,103.855,225861111.0
2007-02-26 16:15:00,103.857,103.88,103.843,103.88,409975639.0
2007-02-26 16:16:00,103.875,103.875,103.825,103.865,1100243154.0
2007-02-26 16:17:00,103.86,103.89,103.845,103.87,501748067.0
2007-02-26 16:18:00,103.885,103.885,103.855,103.865,97960732.0
2007-02-26 16:19:00,103.862,103.895,103.862,103.885,365465909.0
2007-02-26 16:20:00,103.885,103.9,103.875,103.885,167693197.0
2007-02-26 16:21:00,103.875,103.9,103.875,103.885,468286263.0
2007-02-26 16:22:00,103.88,103.897,103.863,103.878,536825697.0
2007-02-26 16:23:00,103.89,103.925,103.88,103.895,242570915.0
2007-02-26 16:24:00,103.89,103.92,103.878,103.91,647984214.0
2007-02-26 16:25:00,103.92,103.93,103.9,103.905,181915229.0
2007-02-26 16:26:00,103.91,103.933,103.905,103.92,88469086.0
2007-02-26 16:27:00,103.92,103.922,103.909,103.91,372415403.0
2007-02-26 16:28:00,103.92,103.93,103.9,103.925,263845856.0
2007-02-26 16:29:00,103.93,103.93,103.865,103.913,165840611.0
2007-02-26 16:30:00,103.915,103.936,103.902,103.915,701138415.0
2007-02-26 16:31:00,103.91,103.93,103.858,103.91,110490510.0
2007-02-26 16:32:00,103.91,103.925,103.903,103.913,760682820.0
2007-02-26 16:33:00,103.91,103.923,103.897,103.92,530933880.0
2007-02-26 16:34:00,103.93,103.93,103.905,103.91,332447977.0
2007-02-26 16:35:00,103.91,103.926,103.91,103.91,360855556.0
2007-02-26 16:36:00,103.905,103.905,103.883,103.905,65206596.0
2007-02-26 16:37:00,103.905,103.905,103.885,103.885,185912552.0
2007-02-26 16:38:00,103.885,103.91,103.885,103.91,136976021.0
2007-02-26 16:39:00,103.91,103.91,103.875,103.89,295277771.0
2007-02-26 16:40:00,103.883,103.901,103.868,103.875,349130549.0
2007-02-26 16:41:00,103.875,103.885,103.833,103.86,163363714.0
2007-02-26 16:42:00,103.862,103.862,103.83,103.86,42014733.0
2007-02-26 16:43:00,103.86,103.86,103.825,103.84,93131749.0
2007-02-26 16:44:00,103.84,103.865,103.828,103.865,295956761.0
2007-02-26 16:45:00,103.86,103.877,103.85,103.875,257591048.0
2007-02-26 16:46:00,103.875,103.883,103.858,103.87,289089633.0
2007-02-26 16:47:00,103.875,103.9,103.87,103.9,188985257.0
2007-02-26 16:48:00,103.897,103.9,103.872,103.88,190956961.0
2007-02-26 16:49:00,103.89,103.894,103.865,103.89,117646396.0
2007-02-26 16:50:00,103.89,103.89,103.84,103.855,171927021.0
2007-02-26 16:51:00,103.847,103.865,103.847,103.865,320739074.0
2007-02-26 16:52:00,103.86,103.875,103.849,103.85,91454207.0
2007-02-26 16:53:00,103.86,103.87,103.85,103.85,433126715.0
2007-02-26 16:54:00,103.855,103.863,103.835,103.845,311111131.0
2007-02-26 16:55:00,103.845,103.845,103.788,103.8,777042925.0
2007-02-26 16:56:00,103.81,103.81,103.785,103.785,101100375.0
2007-02-26 16:57:00,103.8,103.815,103.773,103.795,321253160.0
2007-02-26 16:58:00,103.797,103.82,103.789,103.82,223044044.0
2007-02-26 16:59:00,103.82,103.826,103.792,103.82,411347671.0
2007-02-26 17:00:00,103.825,103.835,103.778,103.81,169037981.0
2007-02-26 17:01:00,103.81,103.83,103.8,103.83,137214262.0
2007-02-26 17:02:00,103.83,103.84,103.805,103.82,138333016.0
2007-02-26 17:03:00,103.82,103.846,103.798,103.815,189683987.0
2007-02-26 17:04:00,103.815,103.84,103.802,103.802,465578254.0
2007-02-26 17:05:00,103.815,103.855,103.79,103.84,247270178.0
2007-02-26 17:06:00,103.833,103.86,103.825,103.86,137397515.0
2007-02-26 17:07:00,103.853,103.87,103.85,103.87,203256614.0
2007-02-26 17:08:00,103.86,103.875,103.812,103.865,380969008.0
2007-02-26 17:09:00,103.863,103.865,103.828,103.85,314661095.0
2007-02-26 17:10:00,103.86,103.86,103.795,103.845,547783931.0
2007-02-26 17:11:00,103.83,103.852,103.792,103.852,87226341.0
2007-02-26 17:12:00,103.86,103.875,103.835,103.845,69110116.0
2007-02-26 17:13:00,103.845,103.873,103.83,103.873,31976786.0
2007-02-26 17:14:00,103.875,103.892,103.865,103.88,210452081.0
2007-02-26 17:15:00,103.868,103.89,103.825,103.89,140659971.0
2007-02-26 17:16:00,103.88,103.9,103.833,103.88,148596170.0
2007-02-26 17:17:00,103.88,103.88,103.853,103.87,361776855.0
2007-02-26 17:18:00,103.87,103.883,103.865,103.88,350390850.0
2007-02-26 17:19:00,103.89,103.89,103.865,103.872,225203109.0
2007-02-26 17:20:00,103.875,103.935,103.855,103.895,473294166.0
2007-02-26 17:21:00,103.895,103.91,103.875,103.887,48777560.0
2007-02-26 17:22:00,103.885,103.935,103.875,103.915,47877807.0
2007-02-26 17:23:00,103.95,103.955,103.91,103.935,96263852.0
2007-02-26 17:24:00,103.932,103.964,103.932,103.96,149811663.0
2007-02-26 17:25:00,103.955,103.97,103.935,103.97,63693675.0
2007-02-26 17:26:00,103.97,103.977,103.935,103.935,89487394.0
2007-02-26 17:27:00,103.94,103.948,103.92,103.943,50884379.0
2007-02-26 17:28:00,103.955,103.99,103.955,103.99,43605206.0
2007-02-26 17:29:00,103.995,104.013,103.98,103.98,63330015.0
2007-02-26 17:30:00,103.985,103.998,103.972,103.982,276207905.0
2007-02-26 17:31:00,103.99,104.005,103.97,103.97,56926177.0
2007-02-26 17:32:00,103.977,103.99,103.96,103.99,88110170.0
2007-02-26 17:33:00,104.0,104.027,104.0,104.0,91954153.0
2007-02-26 17:34:00,104.005,104.016,103.997,104.008,79136432.0
2007-02-26 17:35:00,103.99,104.014,103.99,103.99,178693330.0
2007-02-26 17:36:00,103.99,104.01,103.948,103.995,79831210.0
2007-02-26 17:37:00,103.995,104.035,103.995,104.02,37011158.0
2007-02-26 17:38:00,104.03,104.038,104.015,104.015,87306091.0
2007-02-26 17:39:00,104.005,104.015,104.004,104.005,69695781.0
2007-02-26 17:40:00,104.005,104.015,103.995,104.015,107904708.0
2007-02-26 17:41:00,103.995,103.995,103.955,103.955,57023623.0
2007-02-26 17:42:00,103.97,103.994,103.939,103.98,506046173.0
2007-02-26 17:43:00,103.97,103.982,103.955,103.955,111716531.0
2007-02-26 17:44:00,103.96,103.975,103.914,103.965,160413008.0
2007-02-26 17:45:00,103.957,103.982,103.955,103.97,101170515.0
2007-02-26 17:46:00,103.965,103.98,103.962,103.98,30665974.0
2007-02-26 17:47:00,103.975,103.975,103.958,103.96,41375226.0
2007-02-26 17:48:00,103.96,103.99,103.96,103.99,86657627.0
2007-02-26 17:49:00,103.985,103.985,103.97,103.97,112671528.0
2007-02-26 17:50:00,103.97,103.97,103.935,103.96,126709187.0
2007-02-26 17:51:00,103.95,103.95,103.941,103.942,137456940.0
2007-02-26 17:52:00,103.945,103.958,103.938,103.945,78221481.0
2007-02-26 17:53:00,103.938,103.955,103.906,103.945,67585333.0
2007-02-26 17:54:00,103.922,103.965,103.922,103.94,67230540.0
2007-02-26 17:55:00,103.915,103.95,103.915,103.95,74403665.0
2007-02-26 17:56:00,103.945,103.95,103.93,103.945,72683032.0
2007-02-26 17:57:00,103.945,103.955,103.935,103.938,91426675.0
2007-02-26 17:58:00,103.945,103.965,103.925,103.96,82910545.0
2007-02-26 17:59:00,103.955,103.97,103.895,103.915,96846053.0
2007-02-26 18:00:00,103.91,103.925,103.9,103.925,133077635.0
2007-02-26 18:01:00,103.92,103.96,103.9,103.925,58853518.0
2007-02-26 18:02:00,103.91,103.925,103.889,103.91,107955595.0
2007-02-26 18:03:00,103.91,103.925,103.902,103.912,51837284.0
2007-02-26 18:04:00,103.913,103.931,103.912,103.92,50008914.0
2007-02-26 18:05:00,103.917,103.94,103.917,103.94,108487462.0
2007-02-26 18:06:00,103.9,103.963,103.9,103.93,89530577.0
2007-02-26 18:07:00,103.93,103.945,103.925,103.925,72373407.0
2007-02-26 18:08:00,103.93,103.94,103.915,103.935,69670748.0
2007-02-26 18:09:00,103.925,103.95,103.925,103.95,79249656.0
2007-02-26 18:10:00,103.945,103.96,103.925,103.945,106287705.0
2007-02-26 18:11:00,103.948,103.985,103.94,103.965,53176772.0
2007-02-26 18:12:00,103.955,103.977,103.935,103.95,61389911.0
2007-02-26 18:13:00,103.945,103.945,103.925,103.94,141053166.0
2007-02-26 18:14:00,103.943,103.943,103.92,103.935,302616841.0
2007-02-26 18:15:00,103.933,103.953,103.933,103.95,128986821.0
2007-02-26 18:16:00,103.96,103.96,103.935,103.935,98121141.0
2007-02-26 18:17:00,103.935,103.967,103.935,103.967,140100346.0
2007-02-26 18:18:00,103.97,103.97,103.96,103.965,43511152.0
2007-02-26 18:19:00,103.965,103.975,103.955,103.975,27417857.0
2007-02-26 18:20:00,103.975,104.0,103.972,103.985,133861649.0
2007-02-26 18:21:00,103.99,104.005,103.968,103.99,39990673.0
2007-02-26 18:22:00,103.985,104.005,103.98,104.005,67037871.0
2007-02-26 18:23:00,104.0,104.01,103.995,104.01,101692546.0
2007-02-26 18:24:00,103.995,104.018,103.99,104.018,100623865.0
2007-02-26 18:25:00,104.017,104.017,103.983,103.983,58346977.0
2007-02-26 18:26:00,103.995,104.01,103.991,103.993,153673093.0
2007-02-26 18:27:00,104.005,104.018,103.953,104.01,52750914.0
2007-02-26 18:28:00,104.005,104.015,103.995,104.015,47895939.0
2007-02-26 18:29:00,104.01,104.01,103.983,104.002,78819224.0
2007-02-26 18:30:00,104.0,104.008,103.964,104.003,119565902.0
2007-02-26 18:31:00,104.005,104.045,104.005,104.03,58238135.0
2007-02-26 18:32:00,104.04,104.04,104.01,104.025,56038770.0
2007-02-26 18:33:00,104.03,104.035,104.022,104.035,122249027.0
2007-02-26 18:34:00,104.038,104.038,104.009,104.01,11776563.0
2007-02-26 18:35:00,104.005,104.015,103.992,104.01,87435193.0
2007-02-26 18:36:00,104.01,104.02,103.985,104.01,35588342.0
2007-02-26 18:37:00,103.95,104.02,103.95,104.0,89221825.0
2007-02-26 18:38:00,104.007,104.035,104.007,104.035,67892568.0
2007-02-26 18:39:00,104.015,104.05,104.015,104.03,81529653.0
2007-02-26 18:40:00,104.03,104.05,104.015,104.03,37118709.0
2007-02-26 18:41:00,104.027,104.04,103.997,104.03,71788257.0
2007-02-26 18:42:00,104.04,104.05,104.04,104.05,62928942.0
2007-02-26 18:43:00,104.055,104.055,104.03,104.03,67120865.0
2007-02-26 18:44:00,104.04,104.04,104.017,104.035,67396562.0
2007-02-26 18:45:00,104.035,104.036,104.007,104.035,81260726.0
2007-02-26 18:46:00,104.04,104.04,104.03,104.035,52493001.0
2007-02-26 18:47:00,104.035,104.035,104.03,104.03,64781509.0
2007-02-26 18:48:00,104.03,104.042,104.01,104.03,87246864.0
2007-02-26 18:49:00,104.03,104.035,104.019,104.035,59908302.0
2007-02-26 18:50:00,104.033,104.04,104.026,104.04,101275029.0
2007-02-26 18:51:00,104.04,104.05,104.035,104.04,85424219.0
2007-02-26 18:52:00,104.027,104.055,104.015,104.055,76062189.0
2007-02-26 18:53:00,104.05,104.08,104.05,104.05,90112441.0
2007-02-26 18:54:00,104.05,104.075,104.028,104.035,851698228.0
2007-02-26 18:55:00,104.055,104.062,104.028,104.06,148782915.0
2007-02-26 18:56:00,104.052,104.08,104.041,104.08,336850659.0
2007-02-26 18:57:00,104.08,104.08,104.062,104.07,160736586.0
2007-02-26 18:58:00,104.065,104.08,104.04,104.06,173036791.0
2007-02-26 18:59:00,104.065,104.088,104.055,104.06,343058979.0
2007-02-26 19:00:00,104.065,104.09,104.065,104.085,154697245.0
2007-02-26 19:01:00,104.09,104.09,104.065,104.082,45399499.0
2007-02-26 19:02:00,104.078,104.078,104.05,104.075,229450287.0
2007-02-26 19:03:00,104.075,104.083,104.047,104.047,568183309.0
2007-02-26 19:04:00,104.063,104.085,104.054,104.055,340468717.0
2007-02-26 19:05:00,104.07,104.07,104.05,104.06,238059183.0
2007-02-26 19:06:00,104.06,104.06,104.039,104.06,401677736.0
2007-02-26 19:07:00,104.06,104.06,104.019,104.035,76998370.0
2007-02-26 19:08:00,104.035,104.05,104.015,104.025,77986264.0
2007-02-26 19:09:00,104.02,104.026,103.995,104.02,189660922.0
2007-02-26 19:10:00,104.01,104.027,103.98,104.005,434758075.0
2007-02-26 19:11:00,104.005,104.017,104.002,104.005,348857613.0
2007-02-26 19:12:00,104.005,104.015,103.97,103.99,122354438.0
2007-02-26 19:13:00,103.975,104.01,103.965,104.01,295123644.0
2007-02-26 19:14:00,104.015,104.016,103.995,104.005,125131886.0
2007-02-26 19:15:00,104.005,104.005,103.958,104.0,67858646.0
2007-02-26 19:16:00,103.99,104.011,103.99,104.0,395144718.0
2007-02-26 19:17:00,103.988,103.999,103.98,103.98,244341723.0
2007-02-26 19:18:00,103.99,104.0,103.975,103.975,409219860.0
2007-02-26 19:19:00,104.02,104.02,104.0,104.0,413559355.0
2007-02-26 19:20:00,103.97,104.006,103.97,104.0,413559355.0
2007-02-26 19:21:00,104.005,104.018,103.995,104.018,87151063.0
2007-02-26 19:22:00,104.03,104.04,104.0,104.0,115991491.0
2007-02-26 19:23:00,104.0,104.042,104.0,104.025,137192141.0
2007-02-26 19:24:00,104.018,104.033,104.003,104.008,383585187.0
2007-02-26 19:25:00,104.015,104.02,104.007,104.007,49883810.0
2007-02-26 19:26:00,104.0,104.01,103.985,104.01,341610126.0
2007-02-26 19:27:00,104.01,104.01,104.0,104.005,129347379.0
2007-02-26 19:28:00,104.005,104.005,103.975,103.99,219716397.0
2007-02-26 19:29:00,104.0,104.029,104.0,104.025,919406693.0
2007-02-26 19:30:00,104.013,104.031,103.998,104.025,1019585334.0
2007-02-26 19:31:00,104.023,104.036,104.002,104.02,356768991.0
2007-02-26 19:32:00,104.008,104.038,104.008,104.013,659102465.0
2007-02-26 19:33:00,104.01,104.01,104.0,104.005,54158370.0
2007-02-26 19:34:00,104.005,104.025,104.005,104.025,185065582.0
2007-02-26 19:35:00,104.02,104.035,104.02,104.025,298248820.0
2007-02-26 19:36:00,104.015,104.035,104.005,104.035,91377386.0
2007-02-26 19:37:00,104.035,104.045,104.03,104.04,49490064.0
2007-02-26 19:38:00,104.033,104.035,104.01,104.035,163696415.0
2007-02-26 19:39:00,104.03,104.04,104.018,104.035,659092250.0
2007-02-26 19:40:00,104.03,104.061,104.03,104.05,189642083.0
2007-02-26 19:41:00,104.025,104.055,104.025,104.055,160451769.0
2007-02-26 19:42:00,104.06,104.071,104.045,104.06,224441940.0
2007-02-26 19:43:00,104.055,104.06,104.048,104.048,134271023.0
2007-02-26 19:44:00,104.037,104.06,104.027,104.06,850817237.0
2007-02-26 19:45:00,104.055,104.058,104.045,104.05,294865270.0
2007-02-26 19:46:00,104.05,104.065,104.045,104.055,236895651.0
2007-02-26 19:47:00,104.06,104.063,104.035,104.035,42418867.0
2007-02-26 19:48:00,104.035,104.035,104.015,104.03,101630074.0
2007-02-26 19:49:00,104.035,104.035,104.025,104.035,97876344.0
2007-02-26 19:50:00,104.035,104.035,104.024,104.025,144676575.0
2007-02-26 19:51:00,104.025,104.031,104.01,104.028,353146191.0
2007-02-26 19:52:00,104.025,104.045,104.025,104.025,195895339.0
2007-02-26 19:53:00,104.025,104.041,104.02,104.035,137556801.0
2007-02-26 19:54:00,104.035,104.045,104.03,104.03,252968262.0
2007-02-26 19:55:00,104.03,104.051,104.03,104.045,215288700.0
2007-02-26 19:56:00,104.05,104.07,104.04,104.045,175464949.0
2007-02-26 19:57:00,104.04,104.07,104.04,104.052,388231871.0
2007-02-26 19:58:00,104.05,104.071,104.035,104.05,790928834.0
2007-02-26 19:59:00,104.05,104.064,104.03,104.06,1109991814.0
2007-02-26 20:00:00,104.06,104.06,104.03,104.035,64341977.0
2007-02-26 20:01:00,104.035,104.035,104.027,104.035,93504866.0
2007-02-26 20:02:00,104.035,104.035,104.02,104.028,145993194.0
2007-02-26 20:03:00,104.022,104.043,104.02,104.035,697261601.0
2007-02-26 20:04:00,104.03,104.04,104.02,104.02,557282209.0
2007-02-26 20:05:00,104.025,104.055,104.025,104.055,156338890.0
2007-02-26 20:06:00,104.055,104.07,104.042,104.052,167127866.0
2007-02-26 20:07:00,104.06,104.07,104.05,104.06,149362907.0
2007-02-26 20:08:00,104.05,104.066,104.05,104.06,527742108.0
2007-02-26 20:09:00,104.05,104.065,104.05,104.05,87484577.0
2007-02-26 20:10:00,104.04,104.06,104.04,104.043,295397161.0
2007-02-26 20:11:00,103.99,103.99,103.98,103.99,27365227.0
2007-02-26 20:12:00,104.05,104.065,104.05,104.06,27365227.0
2007-02-26 20:13:00,104.055,104.065,104.048,104.06,286440248.0
2007-02-26 20:14:00,104.06,104.06,104.047,104.05,258427259.0
2007-02-26 20:15:00,104.045,104.05,104.04,104.05,228661671.0
2007-02-26 20:16:00,104.04,104.056,104.035,104.045,251321406.0
2007-02-26 20:17:00,104.04,104.047,104.01,104.015,541321892.0
2007-02-26 20:18:00,104.015,104.02,104.005,104.015,98599121.0
2007-02-26 20:19:00,104.01,104.02,104.005,104.013,499247101.0
2007-02-26 20:20:00,104.01,104.032,103.997,104.0,581681653.0
2007-02-26 20:21:00,103.995,104.005,103.98,103.992,233010484.0
2007-02-26 20:22:00,103.995,104.005,103.953,103.96,138599356.0
2007-02-26 20:23:00,103.96,103.983,103.95,103.965,443812168.0
2007-02-26 20:24:00,103.965,103.984,103.965,103.982,740115074.0
2007-02-26 20:25:00,103.98,104.0,103.972,103.983,387747225.0
2007-02-26 20:26:00,103.985,103.996,103.96,103.985,831094022.0
2007-02-26 20:27:00,103.985,104.005,103.968,103.99,420414188.0
2007-02-26 20:28:00,103.95,103.95,103.95,103.95,410074174.0
2007-02-26 20:29:00,103.98,103.988,103.97,103.97,410074174.0
2007-02-26 20:30:00,103.97,103.975,103.965,103.965,103549460.0
2007-02-26 20:31:00,103.975,103.975,103.965,103.965,145440598.0
2007-02-26 20:32:00,103.965,103.982,103.955,103.982,139422585.0
2007-02-26 20:33:00,103.975,104.0,103.975,104.0,96878325.0
2007-02-26 20:34:00,104.0,104.0,103.985,103.985,21021856.0
2007-02-26 20:35:00,103.93,103.94,103.93,103.93,1678967.0
2007-02-26 20:36:00,103.99,103.99,103.99,103.99,1678967.0
2007-02-26 20:37:00,103.985,103.985,103.97,103.98,159305889.0
2007-02-26 20:38:00,103.99,103.99,103.965,103.98,96674091.0
2007-02-26 20:39:00,103.98,104.0,103.975,103.975,349593933.0
2007-02-26 20:40:00,103.95,103.95,103.95,103.95,65982545.0
2007-02-26 20:41:00,103.97,103.98,103.965,103.98,65982545.0
2007-02-26 20:42:00,103.973,103.973,103.96,103.96,181338582.0
2007-02-26 20:43:00,103.963,103.98,103.956,103.98,100517363.0
2007-02-26 20:44:00,103.975,103.981,103.955,103.955,44360728.0
2007-02-26 20:45:00,103.965,103.975,103.939,103.962,145463193.0
2007-02-26 20:46:00,103.97,103.97,103.94,103.95,75482975.0
2007-02-26 20:47:00,103.91,103.94,103.91,103.92,66749739.0
2007-02-26 20:48:00,103.96,103.96,103.937,103.96,66749739.0
2007-02-26 20:49:00,103.955,103.963,103.937,103.96,158649264.0
2007-02-26 20:50:00,103.955,103.96,103.945,103.955,154315935.0
2007-02-26 20:51:00,103.96,103.965,103.94,103.95,89049631.0
2007-02-26 20:52:00,103.95,103.95,103.922,103.95,182141643.0
2007-02-26 20:53:00,103.91,103.91,103.9,103.9,265937677.0
2007-02-26 20:54:00,103.94,103.955,103.94,103.945,265937677.0
2007-02-26 20:55:00,103.945,103.947,103.921,103.945,501122392.0
2007-02-26 20:56:00,103.945,103.945,103.93,103.94,557639005.0
2007-02-26 20:57:00,103.94,103.955,103.93,103.95,474644374.0
2007-02-26 20:58:00,103.945,103.95,103.93,103.945,849223379.0
2007-02-26 20:59:00,103.945,103.95,103.932,103.94,649427492.0
2007-02-26 21:00:00,103.943,103.95,103.94,103.945,680872628.0
2007-02-26 21:01:00,103.89,103.89,103.89,103.89,593976839.0
2007-02-26 21:02:00,103.945,103.95,103.935,103.937,593976839.0
2007-02-26 21:03:00,103.945,103.95,103.932,103.932,739149110.0
2007-02-26 21:04:00,103.943,103.954,103.923,103.938,397670894.0
2007-02-26 21:05:00,103.94,103.961,103.931,103.94,201221298.0
2007-02-26 21:06:00,103.933,103.947,103.931,103.947,212553223.0
2007-02-26 21:07:00,103.933,103.95,103.933,103.94,286882130.0
2007-02-26 21:08:00,103.945,103.957,103.939,103.957,296629276.0
2007-02-26 21:09:00,103.952,103.963,103.95,103.953,82695938.0
2007-02-26 21:10:00,103.95,103.97,103.945,103.965,501998076.0
2007-02-26 21:11:00,103.96,103.987,103.96,103.985,150984402.0
2007-02-26 21:12:00,103.988,103.988,103.97,103.975,83051605.0
2007-02-26 21:13:00,103.975,103.991,103.965,103.985,355431760.0
2007-02-26 21:14:00,103.99,103.99,103.965,103.97,425308346.0
2007-02-26 21:15:00,103.97,103.999,103.97,103.97,773148484.0
2007-02-26 21:16:00,103.975,103.981,103.951,103.98,433024122.0
2007-02-26 21:17:00,103.98,103.99,103.97,103.97,276342740.0
2007-02-26 21:19:00,103.96,103.99,103.96,103.99,560766146.0
2007-02-26 21:20:00,103.985,103.998,103.965,103.965,349804415.0
2007-02-26 21:21:00,103.962,103.976,103.956,103.97,649607739.0
2007-02-26 21:22:00,103.973,103.975,103.96,103.973,875534609.0
2007-02-26 21:23:00,103.973,103.985,103.965,103.985,226714986.0
2007-02-26 21:24:00,103.982,103.982,103.944,103.965,284124943.0
2007-02-26 21:25:00,103.97,103.993,103.938,103.953,367929950.0
2007-02-26 21:26:00,103.955,103.955,103.927,103.945,400754218.0
2007-02-26 21:27:00,103.942,103.965,103.942,103.955,294313919.0
2007-02-26 21:28:00,103.96,103.96,103.937,103.953,265338325.0
2007-02-26 21:29:00,103.953,103.955,103.945,103.948,357673839.0
2007-02-26 21:30:00,103.95,103.955,103.93,103.93,207770907.0
2007-02-26 21:31:00,103.93,103.948,103.912,103.925,361254303.0
2007-02-26 21:32:00,103.925,103.93,103.91,103.922,459196822.0
2007-02-26 21:33:00,103.92,103.93,103.91,103.93,580326602.0
2007-02-26 21:34:00,103.915,103.939,103.905,103.915,264521784.0
2007-02-26 21:35:00,103.92,103.936,103.908,103.935,347846114.0
2007-02-26 21:36:00,103.93,103.945,103.91,103.91,62223109.0
2007-02-26 21:37:00,103.918,103.932,103.917,103.932,152608132.0
2007-02-26 21:38:00,103.928,103.94,103.92,103.92,90863390.0
2007-02-26 21:39:00,103.917,103.95,103.917,103.95,47838155.0
2007-02-26 21:40:00,103.948,103.96,103.905,103.905,29663032.0
2007-02-26 21:41:00,103.945,103.964,103.945,103.95,219944997.0
2007-02-26 21:42:00,103.96,103.96,103.914,103.925,68441696.0
2007-02-26 21:43:00,103.928,103.947,103.928,103.945,352589329.0
2007-02-26 21:44:00,103.945,103.955,103.945,103.945,120410047.0
2007-02-26 21:45:00,103.945,103.96,103.935,103.94,461861751.0
2007-02-26 21:46:00,103.95,103.95,103.928,103.937,185965756.0
2007-02-26 21:47:00,103.935,103.935,103.907,103.925,89463120.0
2007-02-26 21:48:00,103.925,103.935,103.915,103.915,154643547.0
2007-02-26 21:49:00,103.922,103.93,103.92,103.925,119662902.0
2007-02-26 21:50:00,103.925,103.925,103.878,103.88,150025139.0
2007-02-26 21:51:00,103.89,103.94,103.89,103.935,61946059.0
2007-02-26 21:52:00,103.92,103.925,103.88,103.905,163419805.0
2007-02-26 21:53:00,103.905,103.912,103.89,103.89,100021038.0
2007-02-26 21:54:00,103.893,103.932,103.893,103.92,256607886.0
2007-02-26 21:55:00,103.915,103.923,103.895,103.895,388611690.0
2007-02-26 21:56:00,103.895,103.905,103.88,103.905,179370627.0
2007-02-26 21:57:00,103.905,103.915,103.895,103.915,81599612.0
2007-02-26 21:58:00,103.915,103.925,103.915,103.925,41089398.0
2007-02-26 21:59:00,103.925,103.928,103.88,103.885,501708843.0
2007-02-26 22:00:00,103.895,103.925,103.895,103.9,104631504.0
2007-02-26 22:01:00,103.905,103.925,103.9,103.9,71418629.0
2007-02-26 22:02:00,103.895,103.898,103.875,103.875,59418956.0
2007-02-26 22:03:00,103.88,103.885,103.865,103.885,238231079.0
2007-02-26 22:04:00,103.875,103.875,103.852,103.875,140140452.0
2007-02-26 22:05:00,103.875,103.875,103.845,103.855,223839433.0
2007-02-26 22:06:00,103.855,103.855,103.845,103.845,10386623.0
2007-02-26 22:07:00,103.837,103.872,103.837,103.845,62788827.0
2007-02-26 22:08:00,103.845,103.855,103.835,103.835,245104536.0
2007-02-26 22:09:00,103.84,103.84,103.805,103.812,164290850.0
2007-02-26 22:10:00,103.815,103.82,103.807,103.807,157737336.0
2007-02-26 22:11:00,103.815,103.83,103.812,103.82,76777647.0
2007-02-26 22:12:00,103.815,103.845,103.8,103.825,89833605.0
2007-02-26 22:13:00,103.815,103.83,103.815,103.82,78960552.0
2007-02-26 22:14:00,103.82,103.85,103.82,103.84,20559835.0
2007-02-26 22:15:00,103.85,103.85,103.82,103.85,20559835.0
2007-02-26 22:16:00,103.815,103.842,103.815,103.835,20559835.0
2007-02-26 22:17:00,103.833,103.833,103.824,103.825,82568235.0
2007-02-26 22:18:00,103.822,103.832,103.802,103.815,261196154.0
2007-02-26 22:19:00,103.82,103.835,103.82,103.823,112971602.0
2007-02-26 22:20:00,103.82,103.825,103.82,103.825,105358039.0
2007-02-26 22:21:00,103.83,103.85,103.83,103.85,108323884.0
2007-02-26 22:22:00,103.845,103.845,103.834,103.835,49494607.0
2007-02-26 22:23:00,103.83,103.845,103.825,103.845,14436001.0
2007-02-26 22:24:00,103.85,103.86,103.85,103.85,16399290.0
2007-02-26 22:25:00,103.835,103.855,103.835,103.855,16399290.0
2007-02-26 22:26:00,103.845,103.86,103.83,103.86,49557427.0
2007-02-26 22:27:00,103.855,103.859,103.843,103.843,437902540.0
2007-02-26 22:28:00,103.84,103.853,103.835,103.845,283758966.0
2007-02-26 22:29:00,103.855,103.855,103.813,103.85,106461007.0
2007-02-26 22:30:00,103.86,103.865,103.84,103.85,77190466.0
2007-02-26 22:31:00,103.853,103.862,103.853,103.86,356855571.0
2007-02-26 22:32:00,103.86,103.875,103.86,103.865,200706106.0
2007-02-26 22:33:00,103.865,103.875,103.85,103.86,99726392.0
2007-02-26 22:34:00,103.865,103.875,103.857,103.857,116504523.0
2007-02-26 22:35:00,103.86,103.88,103.855,103.86,225290066.0
2007-02-26 22:36:00,103.868,103.868,103.865,103.865,15575936.0
2007-02-26 22:37:00,103.868,103.885,103.857,103.885,266645810.0
2007-02-26 22:38:00,103.885,103.895,103.868,103.89,286921898.0
2007-02-26 22:39:00,103.89,103.905,103.89,103.9,67167706.0
2007-02-26 22:40:00,103.9,103.9,103.881,103.895,139394045.0
2007-02-26 22:41:00,103.883,103.895,103.865,103.895,344625392.0
2007-02-26 22:42:00,103.895,103.904,103.882,103.89,185200701.0
2007-02-26 22:43:00,103.885,103.9,103.882,103.882,111580920.0
2007-02-26 22:44:00,103.89,103.89,103.87,103.885,58755049.0
2007-02-26 22:45:00,103.89,103.89,103.869,103.882,87946446.0
2007-02-26 22:46:00,103.885,103.887,103.871,103.875,57993374.0
2007-02-26 22:47:00,103.865,103.878,103.865,103.875,33761095.0
2007-02-26 22:48:00,103.877,103.88,103.877,103.88,5276525.0
2007-02-26 22:49:00,103.88,103.88,103.858,103.862,35333546.0
2007-02-26 22:50:00,103.862,103.871,103.852,103.852,155248139.0
2007-02-26 22:51:00,103.855,103.872,103.845,103.863,19996500.0
2007-02-26 22:52:00,103.875,103.88,103.87,103.87,77115829.0
2007-02-26 22:53:00,103.92,103.92,103.92,103.92,80566839.0
2007-02-26 22:54:00,103.875,103.89,103.845,103.89,80566839.0
2007-02-26 22:55:00,103.885,103.89,103.877,103.885,134149902.0
2007-02-26 22:56:00,103.885,103.889,103.862,103.862,291677811.0
2007-02-26 22:57:00,103.86,103.88,103.852,103.88,309453774.0
2007-02-26 22:58:00,103.875,103.877,103.861,103.862,443542549.0
2007-02-26 22:59:00,103.865,103.885,103.855,103.855,272861227.0
2007-02-26 23:00:00,103.85,103.869,103.845,103.863,51999390.0
2007-02-26 23:01:00,103.853,103.873,103.853,103.873,115874937.0
2007-02-26 23:02:00,103.868,103.88,103.843,103.86,145918256.0
2007-02-26 23:03:00,103.86,103.87,103.86,103.87,40640434.0
2007-02-26 23:04:00,103.875,103.875,103.86,103.87,158775464.0
2007-02-26 23:05:00,103.875,103.875,103.875,103.875,103476368.0
2007-02-26 23:06:00,103.88,103.88,103.85,103.865,363608986.0
2007-02-26 23:07:00,103.885,103.888,103.873,103.88,103596288.0
2007-02-26 23:08:00,103.87,103.887,103.865,103.875,60691467.0
2007-02-26 23:09:00,103.95,103.95,103.95,103.95,44927247.0
2007-02-26 23:10:00,103.885,103.885,103.863,103.863,44927247.0
2007-02-26 23:11:00,103.87,103.87,103.862,103.87,40857571.0
2007-02-26 23:12:00,103.865,103.87,103.865,103.87,31852190.0
2007-02-26 23:13:00,103.88,103.88,103.858,103.865,64402199.0
2007-02-26 23:14:00,103.865,103.865,103.825,103.84,203923086.0
2007-02-26 23:15:00,103.835,103.85,103.815,103.835,372779044.0
2007-02-26 23:16:00,103.835,103.845,103.829,103.83,184487637.0
2007-02-26 23:17:00,103.825,103.85,103.825,103.83,297415981.0
2007-02-26 23:18:00,103.833,103.85,103.83,103.832,64287534.0
2007-02-26 23:19:00,103.84,103.865,103.835,103.835,58535421.0
2007-02-26 23:20:00,103.833,103.861,103.833,103.855,228586926.0
2007-02-26 23:21:00,103.853,103.865,103.842,103.845,546719875.0
2007-02-26 23:22:00,103.84,103.862,103.84,103.855,62623754.0
2007-02-26 23:23:00,103.852,103.865,103.848,103.855,342498242.0
2007-02-26 23:24:00,103.86,103.86,103.845,103.845,73485340.0
2007-02-26 23:25:00,103.845,103.855,103.845,103.855,147935585.0
2007-02-26 23:26:00,103.852,103.869,103.852,103.86,467105943.0
2007-02-26 23:28:00,103.86,103.895,103.86,103.875,881616444.0
2007-02-26 23:29:00,103.865,103.895,103.865,103.895,647514962.0
2007-02-26 23:30:00,103.888,103.915,103.875,103.915,111249511.0
2007-02-26 23:31:00,103.917,103.928,103.915,103.915,888262495.0
2007-02-26 23:32:00,103.915,103.928,103.895,103.905,526998421.0
2007-02-26 23:33:00,103.905,103.916,103.905,103.915,53326678.0
2007-02-26 23:34:00,103.915,103.925,103.907,103.907,114203985.0
2007-02-26 23:35:00,103.915,103.915,103.895,103.905,105846823.0
2007-02-26 23:36:00,103.9,103.915,103.899,103.915,121110150.0
2007-02-26 23:37:00,103.915,103.915,103.9,103.915,70156991.0
2007-02-26 23:38:00,103.908,103.923,103.897,103.897,213094269.0
2007-02-26 23:39:00,103.89,103.907,103.887,103.902,930639472.0
2007-02-26 23:40:00,103.905,103.907,103.895,103.895,874678061.0
2007-02-26 23:41:00,103.885,103.893,103.872,103.872,581381299.0
2007-02-26 23:42:00,103.885,103.901,103.87,103.88,436782021.0
2007-02-26 23:43:00,103.88,103.919,103.88,103.903,354974924.0
2007-02-26 23:44:00,103.9,103.909,103.895,103.895,119569873.0
2007-02-26 23:45:00,103.895,103.91,103.875,103.875,510778884.0
2007-02-26 23:46:00,103.88,103.916,103.88,103.9,453134925.0
2007-02-26 23:47:00,103.897,103.916,103.885,103.915,418367275.0
2007-02-26 23:48:00,103.915,103.93,103.9,103.9,42852991.0
2007-02-26 23:49:00,103.915,103.915,103.898,103.905,181305554.0
2007-02-26 23:50:00,103.905,103.91,103.9,103.905,332301408.0
2007-02-26 23:51:00,103.905,103.923,103.905,103.915,30399728.0
2007-02-26 23:52:00,103.915,103.915,103.88,103.895,143243170.0
2007-02-26 23:53:00,103.9,103.921,103.9,103.91,212501643.0
2007-02-26 23:54:00,103.91,103.925,103.91,103.915,286534220.0
2007-02-26 23:55:00,103.915,103.927,103.908,103.915,400191590.0
2007-02-26 23:56:00,103.91,103.92,103.898,103.898,140901297.0
2007-02-26 23:57:00,103.905,103.91,103.895,103.905,295059631.0
2007-02-26 23:58:00,103.905,103.917,103.9,103.9,119114840.0
2007-02-26 23:59:00,103.905,103.935,103.905,103.925,943742138.0
2007-02-27 00:00:00,103.913,103.935,103.895,103.935,111574461.0
2007-02-27 00:01:00,103.93,103.942,103.91,103.91,564738565.0
2007-02-27 00:02:00,103.91,103.925,103.902,103.925,368391786.0
2007-02-27 00:03:00,103.93,103.951,103.93,103.93,375523578.0
2007-02-27 00:04:00,103.935,103.954,103.935,103.95,167215273.0
2007-02-27 00:05:00,103.955,103.972,103.952,103.962,926405321.0
2007-02-27 00:06:00,103.965,103.97,103.96,103.97,45243048.0
2007-02-27 00:07:00,103.97,103.97,103.94,103.945,414849621.0
2007-02-27 00:08:00,103.94,103.955,103.94,103.95,68533778.0
2007-02-27 00:09:00,103.95,103.958,103.948,103.95,65428557.0
2007-02-27 00:10:00,103.98,103.98,103.97,103.97,56986572.0
2007-02-27 00:11:00,103.945,103.945,103.925,103.925,56986572.0
2007-02-27 00:12:00,103.97,103.97,103.96,103.96,74249768.0
2007-02-27 00:13:00,103.923,103.94,103.908,103.915,74249768.0
2007-02-27 00:14:00,103.925,103.928,103.915,103.915,79952433.0
2007-02-27 00:15:00,103.913,103.92,103.911,103.92,157437684.0
2007-02-27 00:16:00,103.93,103.93,103.88,103.88,123675817.0
2007-02-27 00:17:00,103.98,103.98,103.98,103.98,176637232.0
2007-02-27 00:18:00,103.88,103.895,103.877,103.895,176637232.0
2007-02-27 00:19:00,104.01,104.01,104.0,104.01,65976571.0
2007-02-27 00:21:00,103.895,103.905,103.89,103.895,65976571.0
2007-02-27 00:22:00,103.89,103.912,103.89,103.892,146506870.0
2007-02-27 00:23:00,103.9,103.916,103.9,103.91,124689153.0
2007-02-27 00:24:00,103.92,103.92,103.892,103.895,116601423.0
2007-02-27 00:25:00,103.89,103.89,103.88,103.887,67645861.0
2007-02-27 00:26:00,103.895,103.917,103.89,103.89,39591536.0
2007-02-27 00:27:00,103.885,103.905,103.885,103.905,57495718.0
2007-02-27 00:28:00,103.89,103.895,103.88,103.89,69995414.0
2007-02-27 00:29:00,103.895,103.903,103.887,103.9,164752917.0
2007-02-27 00:30:00,103.91,103.925,103.91,103.925,84270742.0
2007-02-27 00:31:00,103.925,103.935,103.922,103.922,58422994.0
2007-02-27 00:32:00,103.925,103.947,103.925,103.947,51480076.0
2007-02-27 00:33:00,103.933,103.955,103.926,103.935,42248036.0
2007-02-27 00:34:00,103.935,103.948,103.917,103.947,71293204.0
2007-02-27 00:35:00,103.935,103.945,103.923,103.945,95967942.0
2007-02-27 00:36:00,103.95,103.95,103.94,103.95,18991567.0
2007-02-27 00:37:00,103.94,103.96,103.935,103.96,18991567.0
2007-02-27 00:38:00,103.955,103.96,103.938,103.945,48221052.0
2007-02-27 00:39:00,103.957,103.96,103.94,103.94,227047841.0
2007-02-27 00:40:00,103.938,103.955,103.938,103.955,73262808.0
2007-02-27 00:41:00,103.955,103.967,103.94,103.94,212425716.0
2007-02-27 00:42:00,103.945,103.966,103.945,103.965,140922191.0
2007-02-27 00:43:00,103.967,103.969,103.959,103.965,45350195.0
2007-02-27 00:44:00,103.95,103.951,103.922,103.922,192275826.0
2007-02-27 00:45:00,103.925,103.931,103.908,103.925,41294028.0
2007-02-27 00:46:00,103.925,103.925,103.907,103.91,75813368.0
2007-02-27 00:47:00,103.925,103.925,103.918,103.925,117347071.0
2007-02-27 00:48:00,103.93,103.93,103.91,103.915,44658416.0
2007-02-27 00:49:00,103.915,103.922,103.885,103.92,37316029.0
2007-02-27 00:50:00,103.91,103.926,103.892,103.92,91383301.0
2007-02-27 00:51:00,103.903,103.92,103.903,103.92,27512506.0
2007-02-27 00:52:00,103.915,103.94,103.905,103.935,93542117.0
2007-02-27 00:53:00,103.93,103.969,103.93,103.965,52475971.0
2007-02-27 00:54:00,103.96,103.968,103.952,103.965,85011225.0
2007-02-27 00:55:00,103.955,103.955,103.93,103.955,97310086.0
2007-02-27 00:56:00,103.955,103.957,103.95,103.95,64212714.0
2007-02-27 00:57:00,103.945,103.985,103.945,103.955,42754959.0
2007-02-27 00:58:00,103.96,103.977,103.935,103.955,169053722.0
2007-02-27 00:59:00,103.96,104.03,103.96,104.005,42008538.0
2007-02-27 01:00:00,104.015,104.015,103.99,104.015,69444003.0
2007-02-27 01:01:00,104.02,104.033,103.945,103.98,134537467.0
2007-02-27 01:02:00,103.985,104.025,103.985,103.995,82742332.0
2007-02-27 01:03:00,103.985,104.03,103.985,104.015,40943558.0
2007-02-27 01:04:00,104.02,104.051,104.02,104.025,49095541.0
2007-02-27 01:05:00,104.028,104.028,104.001,104.025,62175785.0
2007-02-27 01:06:00,104.025,104.025,103.94,104.005,39726819.0
2007-02-27 01:07:00,103.99,104.005,103.985,103.997,72946460.0
2007-02-27 01:08:00,103.995,103.995,103.96,103.96,84696212.0
2007-02-27 01:09:00,103.97,103.985,103.96,103.965,109272369.0
2007-02-27 01:10:00,103.97,103.975,103.95,103.973,40847555.0
2007-02-27 01:11:00,103.973,103.982,103.912,103.94,68914389.0
2007-02-27 01:12:00,103.945,103.955,103.944,103.955,52166193.0
2007-02-27 01:13:00,103.965,103.965,103.945,103.945,24609750.0
2007-02-27 01:14:00,103.955,103.97,103.955,103.97,13448297.0
2007-02-27 01:15:00,103.975,103.98,103.965,103.98,45137856.0
2007-02-27 01:16:00,103.975,103.98,103.97,103.975,38449926.0
2007-02-27 01:17:00,103.975,103.991,103.936,103.975,56505837.0
2007-02-27 01:18:00,103.975,103.975,103.967,103.97,27060158.0
2007-02-27 01:19:00,103.965,104.01,103.965,104.01,122271927.0
2007-02-27 01:20:00,104.0,104.008,103.985,104.008,95589083.0
2007-02-27 01:21:00,103.89,103.9,103.86,103.86,84220702.0
2007-02-27 01:22:00,104.0,104.002,103.992,103.992,84220702.0
2007-02-27 01:23:00,104.0,104.0,103.96,103.97,26971099.0
2007-02-27 01:24:00,103.97,103.978,103.955,103.955,45651281.0
2007-02-27 01:25:00,103.953,103.953,103.935,103.94,13482716.0
2007-02-27 01:26:00,103.94,103.965,103.94,103.945,163669445.0
2007-02-27 01:27:00,103.94,103.98,103.9,103.96,84758537.0
2007-02-27 01:28:00,103.95,103.958,103.936,103.945,122439263.0
2007-02-27 01:29:00,103.95,103.952,103.945,103.945,64208295.0
2007-02-27 01:30:00,103.94,103.962,103.94,103.95,116584145.0
2007-02-27 01:31:00,103.86,103.86,103.85,103.86,61389136.0
2007-02-27 01:32:00,103.955,103.955,103.935,103.935,61389136.0
2007-02-27 01:33:00,103.955,103.97,103.951,103.97,58032805.0
2007-02-27 01:34:00,103.97,103.97,103.941,103.952,251503444.0
2007-02-27 01:35:00,103.95,103.955,103.945,103.955,70693303.0
2007-02-27 01:36:00,103.95,103.965,103.939,103.955,79783567.0
2007-02-27 01:37:00,103.82,103.86,103.82,103.86,52448880.0
2007-02-27 01:38:00,103.85,103.87,103.84,103.87,52448880.0
2007-02-27 01:39:00,103.88,103.91,103.87,103.88,52448880.0
2007-02-27 01:40:00,103.948,103.956,103.948,103.95,52448880.0
2007-02-27 01:41:00,103.945,103.95,103.935,103.945,56180471.0
2007-02-27 01:42:00,103.945,103.949,103.925,103.94,83208588.0
2007-02-27 01:43:00,103.935,103.936,103.92,103.92,218107532.0
2007-02-27 01:44:00,103.92,103.933,103.918,103.92,160586832.0
2007-02-27 01:45:00,103.93,103.944,103.925,103.925,68569590.0
2007-02-27 01:46:00,103.945,103.945,103.933,103.935,19979544.0
2007-02-27 01:47:00,103.88,103.88,103.87,103.88,69198262.0
2007-02-27 01:48:00,103.935,103.945,103.93,103.938,69198262.0
2007-02-27 01:49:00,103.927,103.927,103.899,103.905,81256312.0
2007-02-27 01:50:00,103.915,103.945,103.915,103.94,71621310.0
2007-02-27 01:51:00,103.92,103.935,103.92,103.935,82877794.0
2007-02-27 01:52:00,103.85,103.86,103.85,103.85,113593100.0
2007-02-27 01:53:00,103.933,103.96,103.912,103.943,113593100.0
2007-02-27 01:54:00,103.82,103.86,103.82,103.86,52278877.0
2007-02-27 01:55:00,103.87,103.87,103.85,103.86,52278877.0
2007-02-27 01:56:00,103.945,103.945,103.927,103.935,52278877.0
2007-02-27 01:57:00,103.92,103.955,103.912,103.915,365907400.0
2007-02-27 01:58:00,103.91,103.94,103.896,103.94,62101876.0
2007-02-27 01:59:00,103.94,103.952,103.938,103.952,91613477.0
2007-02-27 02:00:00,103.952,103.952,103.915,103.94,90967609.0
2007-02-27 02:01:00,103.94,103.945,103.91,103.92,63272415.0
2007-02-27 02:02:00,103.925,103.937,103.91,103.92,356079602.0
2007-02-27 02:03:00,103.908,103.922,103.903,103.905,55770086.0
2007-02-27 02:04:00,103.9,103.935,103.9,103.93,95953783.0
2007-02-27 02:05:00,103.92,103.928,103.895,103.913,80002416.0
2007-02-27 02:06:00,103.913,103.93,103.882,103.903,116649314.0
2007-02-27 02:07:00,103.91,103.915,103.885,103.907,125104335.0
2007-02-27 02:08:00,103.905,103.905,103.86,103.86,86883108.0
2007-02-27 02:09:00,103.88,103.895,103.857,103.895,65689547.0
2007-02-27 02:10:00,103.885,103.93,103.885,103.917,89974876.0
2007-02-27 02:11:00,103.918,103.925,103.918,103.925,74744287.0
2007-02-27 02:12:00,103.925,103.945,103.917,103.917,74695691.0
2007-02-27 02:13:00,103.925,103.935,103.923,103.935,21945894.0
2007-02-27 02:14:00,103.915,103.94,103.91,103.915,69620866.0
2007-02-27 02:15:00,103.905,103.936,103.905,103.92,152620063.0
2007-02-27 02:16:00,103.92,103.93,103.91,103.915,233369926.0
2007-02-27 02:17:00,103.92,103.938,103.885,103.885,78299227.0
2007-02-27 02:18:00,103.895,103.895,103.855,103.895,59093794.0
2007-02-27 02:19:00,103.9,103.91,103.9,103.91,93006212.0
2007-02-27 02:20:00,103.89,103.89,103.875,103.875,93006212.0
2007-02-27 02:21:00,103.88,103.88,103.862,103.868,10554193.0
2007-02-27 02:22:00,103.88,103.88,103.845,103.858,85673252.0
2007-02-27 02:23:00,103.865,103.885,103.86,103.86,80491894.0
2007-02-27 02:24:00,103.865,103.87,103.84,103.84,65932943.0
2007-02-27 02:25:00,103.842,103.89,103.842,103.86,230970202.0
2007-02-27 02:26:00,103.86,103.892,103.849,103.865,59889375.0
2007-02-27 02:27:00,103.845,103.876,103.845,103.865,56273845.0
2007-02-27 02:28:00,103.863,103.87,103.85,103.86,22552635.0
2007-02-27 02:29:00,103.855,103.881,103.855,103.875,122192794.0
2007-02-27 02:30:00,103.875,103.88,103.84,103.855,63390559.0
2007-02-27 02:31:00,103.85,103.858,103.828,103.845,118734734.0
2007-02-27 02:32:00,103.85,103.863,103.846,103.86,92028814.0
2007-02-27 02:33:00,103.865,103.865,103.835,103.835,150944805.0
2007-02-27 02:34:00,103.84,103.856,103.815,103.853,14458679.0
2007-02-27 02:35:00,103.85,103.855,103.835,103.845,50249068.0
2007-02-27 02:36:00,103.85,103.85,103.835,103.84,25420448.0
2007-02-27 02:37:00,103.827,103.853,103.827,103.845,79686541.0
2007-02-27 02:38:00,103.842,103.855,103.83,103.84,82224297.0
2007-02-27 02:39:00,103.848,103.9,103.825,103.9,94577111.0
2007-02-27 02:40:00,103.91,103.91,103.822,103.86,115285619.0
2007-02-27 02:41:00,103.87,103.885,103.848,103.885,25979417.0
2007-02-27 02:42:00,103.885,103.905,103.838,103.9,54295991.0
2007-02-27 02:43:00,103.895,103.901,103.85,103.86,35724166.0
2007-02-27 02:44:00,103.865,103.895,103.865,103.875,42939361.0
2007-02-27 02:45:00,103.87,103.878,103.855,103.865,13428155.0
2007-02-27 02:46:00,103.855,103.885,103.855,103.885,25747800.0
2007-02-27 02:47:00,103.885,103.895,103.875,103.875,54975439.0
2007-02-27 02:48:00,103.85,103.875,103.819,103.863,64237872.0
2007-02-27 02:49:00,103.865,103.872,103.84,103.848,43371794.0
2007-02-27 02:50:00,103.85,103.855,103.84,103.85,100600596.0
2007-02-27 02:51:00,103.85,103.86,103.85,103.86,81165510.0
2007-02-27 02:52:00,103.857,103.862,103.835,103.835,67101886.0
2007-02-27 02:53:00,103.85,103.86,103.82,103.85,43747183.0
2007-02-27 02:54:00,103.85,103.85,103.822,103.828,63231758.0
2007-02-27 02:55:00,103.825,103.863,103.825,103.83,46914035.0
2007-02-27 02:56:00,103.835,103.865,103.835,103.865,42410977.0
2007-02-27 02:57:00,103.865,103.885,103.847,103.885,90805879.0
2007-02-27 02:58:00,103.88,103.896,103.87,103.87,136489267.0
2007-02-27 02:59:00,103.865,103.887,103.853,103.87,65544126.0
2007-02-27 03:00:00,103.87,103.871,103.843,103.845,39630694.0
2007-02-27 03:01:00,103.84,103.85,103.78,103.85,164978740.0
2007-02-27 03:02:00,103.845,103.85,103.84,103.845,46911301.0
2007-02-27 03:03:00,103.85,103.875,103.85,103.875,41356445.0
2007-02-27 03:04:00,103.875,103.886,103.873,103.88,101874045.0
2007-02-27 03:05:00,103.89,103.905,103.889,103.9,82279542.0
2007-02-27 03:06:00,103.905,103.909,103.89,103.89,57313205.0
2007-02-27 03:07:00,103.75,103.78,103.75,103.78,25446269.0
2007-02-27 03:08:00,103.9,103.9,103.888,103.888,25446269.0
2007-02-27 03:09:00,103.895,103.895,103.85,103.85,87699902.0
2007-02-27 03:10:00,103.86,103.875,103.86,103.875,36537778.0
2007-02-27 03:11:00,103.875,103.88,103.865,103.88,44689701.0
2007-02-27 03:12:00,103.87,103.889,103.87,103.885,118007920.0
2007-02-27 03:13:00,103.87,103.895,103.87,103.885,80876218.0
2007-02-27 03:14:00,103.885,103.91,103.885,103.91,40905428.0
2007-02-27 03:15:00,103.907,103.917,103.897,103.91,179027769.0
2007-02-27 03:16:00,103.925,103.925,103.899,103.917,44054976.0
2007-02-27 03:17:00,103.915,103.917,103.895,103.895,154452217.0
2007-02-27 03:18:00,103.89,103.917,103.89,103.89,227924591.0
2007-02-27 03:19:00,103.895,103.914,103.895,103.898,66876135.0
2007-02-27 03:20:00,103.895,103.917,103.895,103.917,212392744.0
2007-02-27 03:21:00,103.905,103.925,103.905,103.925,46743942.0
2007-02-27 03:22:00,103.93,103.93,103.885,103.89,17737527.0
2007-02-27 03:23:00,103.77,103.79,103.75,103.78,105424518.0
2007-02-27 03:24:00,103.895,103.903,103.895,103.895,105424518.0
2007-02-27 03:25:00,103.897,103.915,103.889,103.915,67030090.0
2007-02-27 03:26:00,103.915,103.915,103.88,103.903,46026838.0
2007-02-27 03:27:00,103.907,103.907,103.892,103.905,48745455.0
2007-02-27 03:28:00,103.902,103.922,103.902,103.905,58977384.0
2007-02-27 03:29:00,103.905,103.91,103.898,103.91,78728268.0
2007-02-27 03:30:00,103.9,103.907,103.89,103.9,160016426.0
2007-02-27 03:31:00,103.895,103.895,103.845,103.855,74368275.0
2007-02-27 03:32:00,103.855,103.855,103.802,103.84,53669109.0
2007-02-27 03:33:00,103.855,103.855,103.815,103.815,37224094.0
2007-02-27 03:34:00,103.807,103.822,103.807,103.82,67639098.0
2007-02-27 03:35:00,103.835,103.84,103.825,103.84,119407501.0
2007-02-27 03:36:00,103.83,103.83,103.815,103.82,115828290.0
2007-02-27 03:37:00,103.812,103.835,103.81,103.81,158522897.0
2007-02-27 03:38:00,103.815,103.815,103.79,103.805,64701938.0
2007-02-27 03:39:00,103.805,103.806,103.79,103.805,260047377.0
2007-02-27 03:40:00,103.805,103.815,103.798,103.807,167372629.0
2007-02-27 03:41:00,103.805,103.814,103.8,103.8,187413505.0
2007-02-27 03:42:00,103.793,103.815,103.793,103.815,50984533.0
2007-02-27 03:43:00,103.81,103.813,103.8,103.8,125038735.0
2007-02-27 03:44:00,103.79,103.79,103.755,103.783,156172687.0
2007-02-27 03:45:00,103.785,103.785,103.775,103.775,84001294.0
2007-02-27 03:46:00,103.765,103.777,103.756,103.773,68711611.0
2007-02-27 03:47:00,103.77,103.772,103.76,103.77,96969699.0
2007-02-27 03:48:00,103.775,103.775,103.76,103.765,61888107.0
2007-02-27 03:49:00,103.76,103.775,103.76,103.765,162915246.0
2007-02-27 03:50:00,103.76,103.765,103.74,103.74,64007589.0
2007-02-27 03:51:00,103.74,103.763,103.74,103.75,65369879.0
2007-02-27 03:52:00,103.755,103.761,103.725,103.725,401519186.0
2007-02-27 03:53:00,103.72,103.775,103.72,103.775,45292870.0
2007-02-27 03:54:00,103.772,103.79,103.77,103.785,920331163.0
2007-02-27 03:55:00,103.78,103.791,103.765,103.765,154599912.0
2007-02-27 03:56:00,103.76,103.78,103.755,103.77,398222256.0
2007-02-27 03:57:00,103.775,103.775,103.753,103.77,397573694.0
2007-02-27 03:58:00,103.77,103.792,103.76,103.76,567690567.0
2007-02-27 03:59:00,103.765,103.765,103.749,103.753,101643855.0
2007-02-27 04:00:00,103.775,103.775,103.75,103.775,964478442.0
2007-02-27 04:01:00,103.77,103.775,103.768,103.775,127737094.0
2007-02-27 04:02:00,103.775,103.775,103.755,103.765,281626060.0
2007-02-27 04:03:00,103.758,103.758,103.735,103.75,138030270.0
2007-02-27 04:04:00,103.76,103.773,103.752,103.755,430082319.0
2007-02-27 04:05:00,103.75,103.769,103.75,103.76,303918347.0
2007-02-27 04:06:00,103.76,103.774,103.752,103.755,231760984.0
2007-02-27 04:07:00,103.75,103.765,103.747,103.76,143962988.0
2007-02-27 04:08:00,103.745,103.78,103.745,103.765,32135019.0
2007-02-27 04:09:00,103.765,103.774,103.745,103.755,328913603.0
2007-02-27 04:10:00,103.755,103.755,103.725,103.735,175564590.0
2007-02-27 04:11:00,103.72,103.739,103.715,103.715,46941605.0
2007-02-27 04:12:00,103.715,103.725,103.695,103.712,409361325.0
2007-02-27 04:13:00,103.725,103.725,103.7,103.72,489399415.0
2007-02-27 04:14:00,103.715,103.72,103.71,103.715,514638683.0
2007-02-27 04:15:00,103.715,103.745,103.715,103.725,113713622.0
2007-02-27 04:16:00,103.733,103.75,103.719,103.73,336564827.0
2007-02-27 04:17:00,103.73,103.748,103.73,103.745,412330791.0
2007-02-27 04:18:00,103.742,103.742,103.71,103.71,589158181.0
2007-02-27 04:19:00,103.72,103.725,103.7,103.71,888088195.0
2007-02-27 04:20:00,103.707,103.72,103.704,103.715,866840034.0
2007-02-27 04:21:00,103.722,103.744,103.722,103.738,194110287.0
2007-02-27 04:22:00,103.73,103.735,103.723,103.735,70744167.0
2007-02-27 04:23:00,103.735,103.77,103.735,103.77,133190533.0
2007-02-27 04:24:00,103.775,103.785,103.775,103.775,107743097.0
2007-02-27 04:25:00,103.767,103.775,103.765,103.775,121934641.0
2007-02-27 04:26:00,103.775,103.79,103.765,103.765,51133070.0
2007-02-27 04:27:00,103.765,103.775,103.735,103.775,541177276.0
2007-02-27 04:28:00,103.775,103.779,103.757,103.757,816868232.0
2007-02-27 04:29:00,103.755,103.78,103.744,103.758,122051027.0
2007-02-27 04:30:00,103.765,103.791,103.765,103.79,629694609.0
2007-02-27 04:31:00,103.785,103.825,103.775,103.81,859945801.0
2007-02-27 04:32:00,103.82,103.83,103.795,103.795,471235319.0
2007-02-27 04:33:00,103.79,103.81,103.79,103.802,443384843.0
2007-02-27 04:34:00,103.805,103.808,103.797,103.805,152715579.0
2007-02-27 04:35:00,103.805,103.813,103.8,103.8,70938642.0
2007-02-27 04:36:00,103.795,103.808,103.788,103.792,323814157.0
2007-02-27 04:37:00,103.795,103.83,103.795,103.81,60186212.0
2007-02-27 04:38:00,103.815,103.829,103.808,103.823,525641640.0
2007-02-27 04:39:00,103.825,103.836,103.817,103.823,229643290.0
2007-02-27 04:40:00,103.825,103.83,103.814,103.83,56311130.0
2007-02-27 04:41:00,103.822,103.822,103.803,103.803,64506858.0
2007-02-27 04:42:00,103.8,103.82,103.8,103.805,290020459.0
2007-02-27 04:43:00,103.81,103.81,103.79,103.795,198480513.0
2007-02-27 04:44:00,103.795,103.805,103.78,103.795,339383695.0
2007-02-27 04:45:00,103.8,103.8,103.755,103.755,189378797.0
2007-02-27 04:46:00,103.76,103.79,103.76,103.79,59160573.0
2007-02-27 04:47:00,103.78,103.78,103.765,103.765,29840911.0
2007-02-27 04:48:00,103.77,103.78,103.767,103.78,37880190.0
2007-02-27 04:49:00,103.763,103.785,103.763,103.785,42548772.0
2007-02-27 04:50:00,103.77,103.775,103.765,103.77,88468982.0
2007-02-27 04:51:00,103.765,103.78,103.755,103.78,60522005.0
2007-02-27 04:52:00,103.79,103.803,103.783,103.795,100064030.0
2007-02-27 04:53:00,103.785,103.8,103.778,103.8,396563396.0
2007-02-27 04:54:00,103.795,103.825,103.795,103.825,113436050.0
2007-02-27 04:55:00,103.82,103.837,103.82,103.835,151807498.0
2007-02-27 04:56:00,103.83,103.84,103.83,103.83,42166878.0
2007-02-27 04:57:00,103.83,103.85,103.82,103.838,133759508.0
2007-02-27 04:58:00,103.843,103.843,103.81,103.823,105725304.0
2007-02-27 04:59:00,103.833,103.838,103.82,103.82,57004371.0
2007-02-27 05:00:00,103.825,103.847,103.82,103.825,281242234.0
2007-02-27 05:01:00,103.822,103.824,103.815,103.815,490752982.0
2007-02-27 05:02:00,103.82,103.827,103.812,103.82,326084068.0
2007-02-27 05:03:00,103.822,103.833,103.816,103.825,301320064.0
2007-02-27 05:04:00,103.815,103.826,103.811,103.815,137209677.0
2007-02-27 05:05:00,103.82,103.826,103.803,103.815,75963455.0
2007-02-27 05:06:00,103.815,103.825,103.795,103.825,344418173.0
2007-02-27 05:07:00,103.87,103.88,103.86,103.86,19794596.0
2007-02-27 05:08:00,103.823,103.835,103.823,103.835,19794596.0
2007-02-27 05:09:00,103.832,103.84,103.828,103.832,146806750.0
2007-02-27 05:10:00,103.87,103.87,103.86,103.87,32338213.0
2007-02-27 05:11:00,103.88,103.88,103.86,103.86,32338213.0
2007-02-27 05:12:00,103.835,103.842,103.835,103.835,32338213.0
2007-02-27 05:13:00,103.835,103.835,103.815,103.825,63359963.0
2007-02-27 05:14:00,103.822,103.84,103.816,103.84,92907715.0
2007-02-27 05:15:00,103.86,103.88,103.86,103.88,112175449.0
2007-02-27 05:16:00,103.832,103.845,103.823,103.845,112175449.0
2007-02-27 05:17:00,103.85,103.85,103.817,103.835,196833566.0
2007-02-27 05:18:00,103.825,103.83,103.805,103.823,358872648.0
2007-02-27 05:19:00,103.825,103.85,103.825,103.85,150047412.0
2007-02-27 05:21:00,103.85,103.85,103.812,103.83,260932966.0
2007-02-27 05:22:00,103.845,103.858,103.823,103.858,285702135.0
2007-02-27 05:23:00,103.855,103.855,103.848,103.848,14202544.0
2007-02-27 05:24:00,103.85,103.869,103.844,103.845,243767663.0
2007-02-27 05:25:00,103.842,103.855,103.842,103.855,125354555.0
2007-02-27 05:26:00,103.85,103.865,103.845,103.845,94063753.0
2007-02-27 05:27:00,103.845,103.85,103.838,103.845,194936005.0
2007-02-27 05:28:00,103.84,103.855,103.835,103.848,383221183.0
2007-02-27 05:29:00,103.845,103.86,103.84,103.85,73354049.0
2007-02-27 05:30:00,103.84,103.846,103.805,103.84,107568968.0
2007-02-27 05:31:00,103.83,103.853,103.83,103.84,278495413.0
2007-02-27 05:32:00,103.843,103.856,103.843,103.855,481476126.0
2007-02-27 05:35:00,103.81,103.82,103.81,103.81,45714054.0
2007-02-27 05:36:00,103.8,103.81,103.8,103.8,45714054.0
2007-02-27 05:37:00,103.855,103.865,103.855,103.865,45714054.0
2007-02-27 05:38:00,103.87,103.895,103.87,103.88,107731360.0
2007-02-27 05:39:00,103.81,103.82,103.81,103.82,115892083.0
2007-02-27 05:40:00,103.873,103.875,103.86,103.875,115892083.0
2007-02-27 05:41:00,103.87,103.88,103.851,103.862,262008385.0
2007-02-27 05:42:00,103.865,103.867,103.855,103.863,78748910.0
2007-02-27 05:43:00,103.865,103.871,103.855,103.855,21396435.0
2007-02-27 05:44:00,103.87,103.87,103.858,103.865,309899975.0
2007-02-27 05:45:00,103.865,103.877,103.865,103.875,139248032.0
2007-02-27 05:46:00,103.865,103.885,103.865,103.875,80383334.0
2007-02-27 05:47:00,103.885,103.886,103.84,103.86,83784375.0
2007-02-27 05:48:00,103.865,103.868,103.838,103.855,78416554.0
2007-02-27 05:49:00,103.847,103.87,103.847,103.855,172787088.0
2007-02-27 05:50:00,103.852,103.865,103.845,103.845,156542023.0
2007-02-27 05:51:00,103.84,103.868,103.84,103.855,252815406.0
2007-02-27 05:52:00,103.82,103.82,103.82,103.82,236142452.0
2007-02-27 05:53:00,103.84,103.85,103.82,103.85,236142452.0
2007-02-27 05:54:00,103.855,103.868,103.855,103.865,236142452.0
2007-02-27 05:55:00,103.865,103.868,103.855,103.855,140958007.0
2007-02-27 05:56:00,103.855,103.865,103.855,103.86,261103768.0
2007-02-27 05:57:00,103.855,103.865,103.855,103.865,65721662.0
2007-02-27 05:58:00,103.87,103.87,103.855,103.865,77815024.0
2007-02-27 05:59:00,103.86,103.874,103.855,103.87,109138940.0
2007-02-27 06:00:00,103.865,103.87,103.842,103.865,463858027.0
2007-02-27 06:01:00,103.86,103.86,103.76,103.82,168075927.0
2007-02-27 06:02:00,103.84,103.84,103.81,103.81,168075927.0
2007-02-27 06:03:00,103.865,103.875,103.86,103.865,168075927.0
2007-02-27 06:04:00,103.875,103.875,103.86,103.865,430403895.0
2007-02-27 06:05:00,103.87,103.876,103.861,103.868,245769440.0
2007-02-27 06:06:00,103.8,103.81,103.8,103.81,170602153.0
2007-02-27 06:07:00,103.87,103.884,103.865,103.87,170602153.0
2007-02-27 06:08:00,103.865,103.866,103.855,103.855,64871775.0
2007-02-27 06:09:00,103.845,103.865,103.84,103.86,147764345.0
2007-02-27 06:10:00,103.865,103.875,103.862,103.862,114029825.0
2007-02-27 06:11:00,103.855,103.875,103.852,103.875,143480739.0
2007-02-27 06:12:00,103.875,103.875,103.85,103.865,88551047.0
2007-02-27 06:13:00,103.867,103.88,103.859,103.88,205942153.0
2007-02-27 06:14:00,103.87,103.88,103.865,103.875,458014423.0
2007-02-27 06:15:00,103.875,103.875,103.85,103.865,132537193.0
2007-02-27 06:16:00,103.865,103.877,103.865,103.868,347070893.0
2007-02-27 06:18:00,103.86,103.875,103.86,103.875,237393415.0
2007-02-27 06:19:00,103.82,103.82,103.82,103.82,95164832.0
2007-02-27 06:20:00,103.81,103.81,103.81,103.81,95164832.0
2007-02-27 06:21:00,103.87,103.877,103.858,103.858,95164832.0
2007-02-27 06:22:00,103.862,103.877,103.852,103.858,159916303.0
2007-02-27 06:23:00,103.85,103.87,103.85,103.86,64446512.0
2007-02-27 06:24:00,103.865,103.881,103.842,103.86,326279086.0
2007-02-27 06:25:00,103.855,103.862,103.825,103.835,274713662.0
2007-02-27 06:26:00,103.85,103.85,103.82,103.83,570401607.0
2007-02-27 06:27:00,103.832,103.845,103.823,103.845,482096417.0
2007-02-27 06:28:00,103.845,103.846,103.828,103.845,361978263.0
2007-02-27 06:29:00,103.845,103.845,103.795,103.82,227569450.0
2007-02-27 06:30:00,103.818,103.835,103.805,103.823,363933501.0
2007-02-27 06:31:00,103.823,103.829,103.813,103.82,265179226.0
2007-02-27 06:32:00,103.815,103.825,103.812,103.812,284636290.0
2007-02-27 06:33:00,103.815,103.822,103.795,103.805,416281527.0
2007-02-27 06:34:00,103.803,103.82,103.794,103.82,339669447.0
2007-02-27 06:35:00,103.815,103.825,103.8,103.822,294094740.0
2007-02-27 06:36:00,103.825,103.825,103.789,103.793,250486110.0
2007-02-27 06:37:00,103.793,103.805,103.778,103.778,917751147.0
2007-02-27 06:38:00,103.775,103.796,103.772,103.792,594008551.0
2007-02-27 06:39:00,103.795,103.805,103.774,103.805,372211556.0
2007-02-27 06:40:00,103.81,103.823,103.785,103.79,539925048.0
2007-02-27 06:41:00,103.81,103.815,103.8,103.8,65655257.0
2007-02-27 06:42:00,103.81,103.82,103.799,103.82,284098629.0
2007-02-27 06:43:00,103.82,103.833,103.806,103.815,464767752.0
2007-02-27 06:44:00,103.81,103.838,103.81,103.82,779304988.0
2007-02-27 06:45:00,103.82,103.845,103.818,103.83,388906676.0
2007-02-27 06:46:00,103.825,103.838,103.815,103.835,382266900.0
2007-02-27 06:47:00,103.835,103.844,103.822,103.825,90361885.0
2007-02-27 06:48:00,103.825,103.84,103.82,103.82,139348765.0
2007-02-27 06:49:00,103.825,103.837,103.82,103.83,504774317.0
2007-02-27 06:50:00,103.833,103.833,103.83,103.83,23243858.0
2007-02-27 06:51:00,103.827,103.841,103.821,103.835,302899284.0
2007-02-27 06:52:00,103.83,103.839,103.813,103.813,306203584.0
2007-02-27 06:53:00,103.827,103.827,103.811,103.813,196735660.0
2007-02-27 06:54:00,103.82,103.841,103.812,103.835,210791237.0
2007-02-27 06:55:00,103.843,103.85,103.825,103.843,373399901.0
2007-02-27 06:56:00,103.845,103.868,103.842,103.865,701346521.0
2007-02-27 06:57:00,103.857,103.857,103.81,103.835,637793239.0
2007-02-27 06:58:00,103.825,103.845,103.822,103.835,964388983.0
2007-02-27 06:59:00,103.835,103.86,103.835,103.853,650618855.0
2007-02-27 07:00:00,103.85,103.85,103.8,103.845,630022782.0
2007-02-27 07:01:00,103.845,103.845,103.765,103.82,840316012.0
2007-02-27 07:02:00,103.825,103.831,103.802,103.82,460551507.0
2007-02-27 07:03:00,103.82,103.82,103.803,103.805,597811958.0
2007-02-27 07:04:00,103.805,103.805,103.765,103.805,462290033.0
2007-02-27 07:05:00,103.805,103.815,103.8,103.8,292110806.0
2007-02-27 07:06:00,103.81,103.816,103.778,103.8,692068122.0
2007-02-27 07:07:00,103.81,103.81,103.79,103.81,185423635.0
2007-02-27 07:08:00,103.81,103.816,103.8,103.815,92847086.0
2007-02-27 07:09:00,103.815,103.815,103.795,103.795,153777712.0
2007-02-27 07:10:00,103.81,103.824,103.798,103.82,158855774.0
2007-02-27 07:11:00,103.825,103.83,103.81,103.82,63408129.0
2007-02-27 07:12:00,103.62,103.63,103.62,103.62,75543408.0
2007-02-27 07:13:00,103.81,103.825,103.81,103.825,75543408.0
2007-02-27 07:14:00,103.817,103.826,103.791,103.795,161195909.0
2007-02-27 07:15:00,103.795,103.825,103.795,103.82,43039419.0
2007-02-27 07:16:00,103.825,103.825,103.785,103.813,101215754.0
2007-02-27 07:17:00,103.78,103.815,103.78,103.793,169538699.0
2007-02-27 07:18:00,103.8,103.823,103.8,103.81,64079394.0
2007-02-27 07:19:00,103.803,103.82,103.785,103.82,576106082.0
2007-02-27 07:20:00,103.82,103.842,103.818,103.82,326876037.0
2007-02-27 07:21:00,103.82,103.822,103.795,103.81,97453720.0
2007-02-27 07:22:00,103.8,103.815,103.796,103.815,148828373.0
2007-02-27 07:23:00,103.53,103.54,103.5,103.51,154349120.0
2007-02-27 07:24:00,103.81,103.813,103.787,103.807,154349120.0
2007-02-27 07:25:00,103.52,103.53,103.52,103.52,95324544.0
2007-02-27 07:26:00,103.815,103.815,103.79,103.805,95324544.0
2007-02-27 07:27:00,103.802,103.809,103.795,103.795,74396535.0
2007-02-27 07:28:00,103.795,103.805,103.772,103.785,149661039.0
2007-02-27 07:29:00,103.775,103.799,103.77,103.79,104977150.0
2007-02-27 07:30:00,103.79,103.817,103.79,103.8,403576602.0
2007-02-27 07:31:00,103.805,103.823,103.788,103.813,344158518.0
2007-02-27 07:32:00,103.82,103.82,103.761,103.79,387835970.0
2007-02-27 07:33:00,103.79,103.801,103.77,103.8,902480199.0
2007-02-27 07:34:00,103.798,103.819,103.796,103.805,397363434.0
2007-02-27 07:35:00,103.797,103.823,103.797,103.805,747968744.0
2007-02-27 07:36:00,103.795,103.821,103.79,103.79,481201538.0
2007-02-27 07:37:00,103.77,103.79,103.757,103.79,131448558.0
2007-02-27 07:38:00,103.787,103.799,103.785,103.795,253768766.0
2007-02-27 07:39:00,103.8,103.811,103.787,103.79,616580073.0
2007-02-27 07:40:00,103.793,103.8,103.785,103.79,491384944.0
2007-02-27 07:41:00,103.8,103.801,103.78,103.795,92607424.0
2007-02-27 07:42:00,103.795,103.795,103.765,103.765,587053346.0
2007-02-27 07:43:00,103.775,103.785,103.725,103.75,260113231.0
2007-02-27 07:44:00,103.76,103.76,103.74,103.755,211351937.0
2007-02-27 07:45:00,103.76,103.77,103.755,103.755,261513125.0
2007-02-27 07:46:00,103.76,103.77,103.74,103.75,263199702.0
2007-02-27 07:47:00,103.755,103.755,103.74,103.755,26424520.0
2007-02-27 07:48:00,103.745,103.76,103.74,103.74,137684134.0
2007-02-27 07:49:00,103.733,103.752,103.73,103.73,307737449.0
2007-02-27 07:50:00,103.74,103.75,103.74,103.743,79989553.0
2007-02-27 07:51:00,103.75,103.75,103.73,103.735,502659405.0
2007-02-27 07:52:00,103.745,103.76,103.735,103.76,149109400.0
2007-02-27 07:53:00,103.752,103.775,103.751,103.775,162338869.0
2007-02-27 07:54:00,103.765,103.774,103.747,103.765,156432750.0
2007-02-27 07:55:00,103.76,103.78,103.758,103.76,554951416.0
2007-02-27 07:56:00,103.765,103.781,103.747,103.747,652255919.0
2007-02-27 07:57:00,103.743,103.76,103.743,103.755,147781351.0
2007-02-27 07:58:00,103.755,103.757,103.735,103.735,97849377.0
2007-02-27 07:59:00,103.735,103.756,103.729,103.75,66800237.0
2007-02-27 08:00:00,103.75,103.77,103.713,103.72,1084294031.0
2007-02-27 08:01:00,103.72,103.725,103.69,103.69,807070234.0
2007-02-27 08:02:00,103.692,103.705,103.64,103.66,368306491.0
2007-02-27 08:03:00,103.665,103.675,103.635,103.64,161421292.0
2007-02-27 08:04:00,103.645,103.674,103.645,103.66,206452531.0
2007-02-27 08:05:00,103.66,103.66,103.635,103.635,271921153.0
2007-02-27 08:06:00,103.635,103.66,103.633,103.635,144189517.0
2007-02-27 08:07:00,103.645,103.645,103.627,103.635,200856501.0
2007-02-27 08:08:00,103.638,103.645,103.624,103.635,329273851.0
2007-02-27 08:09:00,103.635,103.635,103.63,103.635,145608467.0
2007-02-27 08:10:00,103.635,103.645,103.635,103.645,91396346.0
2007-02-27 08:11:00,103.64,103.655,103.64,103.645,104708503.0
2007-02-27 08:12:00,103.645,103.645,103.62,103.62,46954683.0
2007-02-27 08:13:00,103.615,103.632,103.598,103.6,226174955.0
2007-02-27 08:14:00,103.61,103.61,103.57,103.585,316446950.0
2007-02-27 08:15:00,103.59,103.59,103.565,103.567,920698281.0
2007-02-27 08:16:00,103.578,103.585,103.565,103.575,144657423.0
2007-02-27 08:17:00,103.575,103.596,103.575,103.59,222881763.0
2007-02-27 08:18:00,103.585,103.595,103.565,103.565,150857249.0
2007-02-27 08:19:00,103.58,103.58,103.542,103.545,192941382.0
2007-02-27 08:20:00,103.55,103.555,103.513,103.54,704158390.0
2007-02-27 08:21:00,103.555,103.555,103.515,103.533,154781026.0
2007-02-27 08:22:00,103.53,103.545,103.51,103.535,51746199.0
2007-02-27 08:23:00,103.535,103.535,103.508,103.515,90508506.0
2007-02-27 08:24:00,103.525,103.533,103.482,103.5,308778156.0
2007-02-27 08:25:00,103.505,103.525,103.49,103.525,176152274.0
2007-02-27 08:26:00,103.525,103.525,103.505,103.52,52170669.0
2007-02-27 08:27:00,103.513,103.55,103.513,103.528,671047104.0
2007-02-27 08:28:00,103.54,103.573,103.535,103.573,394786975.0
2007-02-27 08:29:00,103.575,103.575,103.538,103.538,1079840450.0
2007-02-27 08:30:00,103.54,103.558,103.54,103.54,939608276.0
2007-02-27 08:31:00,103.53,103.55,103.523,103.53,214399299.0
2007-02-27 08:32:00,103.53,103.53,103.505,103.52,133114525.0
2007-02-27 08:33:00,103.52,103.52,103.495,103.5,349866992.0
2007-02-27 08:34:00,103.497,103.51,103.465,103.475,45874387.0
2007-02-27 08:35:00,103.473,103.495,103.455,103.483,383853892.0
2007-02-27 08:36:00,103.48,103.5,103.48,103.49,138410149.0
2007-02-27 08:37:00,103.49,103.502,103.47,103.47,116480712.0
2007-02-27 08:38:00,103.473,103.51,103.465,103.505,90886500.0
2007-02-27 08:39:00,103.51,103.513,103.49,103.49,391331723.0
2007-02-27 08:40:00,103.485,103.509,103.485,103.505,1128175039.0
2007-02-27 08:41:00,103.505,103.505,103.48,103.48,453077789.0
2007-02-27 08:42:00,103.47,103.503,103.47,103.498,261916315.0
2007-02-27 08:43:00,103.51,103.516,103.497,103.5,398773541.0
2007-02-27 08:44:00,103.51,103.51,103.468,103.495,65211076.0
2007-02-27 08:45:00,103.505,103.522,103.5,103.505,127503449.0
2007-02-27 08:46:00,103.5,103.52,103.5,103.515,326717180.0
2007-02-27 08:47:00,103.52,103.529,103.518,103.525,123802930.0
2007-02-27 08:48:00,103.525,103.535,103.522,103.525,324972166.0
2007-02-27 08:49:00,103.525,103.542,103.52,103.52,426819253.0
2007-02-27 08:50:00,103.53,103.531,103.519,103.52,201831358.0
2007-02-27 08:51:00,103.525,103.526,103.51,103.515,81532949.0
2007-02-27 08:52:00,103.515,103.53,103.502,103.53,81895737.0
2007-02-27 08:53:00,103.53,103.53,103.52,103.53,374874219.0
2007-02-27 08:54:00,103.53,103.535,103.52,103.53,261001192.0
2007-02-27 08:55:00,103.515,103.535,103.515,103.523,353660240.0
2007-02-27 08:56:00,103.517,103.535,103.514,103.535,586299953.0
2007-02-27 08:57:00,103.535,103.535,103.47,103.478,217323637.0
2007-02-27 08:58:00,103.482,103.485,103.45,103.45,42310811.0
2007-02-27 08:59:00,103.445,103.445,103.418,103.435,155913369.0
2007-02-27 09:00:00,103.43,103.439,103.405,103.415,351747136.0
2007-02-27 09:01:00,103.41,103.435,103.4,103.435,174625887.0
2007-02-27 09:02:00,103.44,103.44,103.4,103.4,168716890.0
2007-02-27 09:03:00,103.4,103.402,103.378,103.392,373697201.0
2007-02-27 09:04:00,103.39,103.427,103.381,103.415,162338154.0
2007-02-27 09:05:00,103.395,103.425,103.38,103.42,857529426.0
2007-02-27 09:06:00,103.41,103.411,103.388,103.41,86621592.0
2007-02-27 09:07:00,103.415,103.425,103.392,103.407,71587940.0
2007-02-27 09:08:00,103.4,103.412,103.375,103.4,89290501.0
2007-02-27 09:09:00,103.4,103.425,103.4,103.413,95777405.0
2007-02-27 09:10:00,103.415,103.425,103.408,103.41,64389834.0
2007-02-27 09:11:00,103.41,103.44,103.41,103.44,80020971.0
2007-02-27 09:12:00,103.44,103.44,103.415,103.435,62158422.0
2007-02-27 09:13:00,103.435,103.447,103.43,103.43,52414381.0
2007-02-27 09:14:00,103.445,103.465,103.428,103.465,79902386.0
2007-02-27 09:15:00,103.45,103.49,103.444,103.49,71859007.0
2007-02-27 09:16:00,103.48,103.485,103.465,103.485,66980205.0
2007-02-27 09:17:00,103.49,103.49,103.47,103.47,69504025.0
2007-02-27 09:18:00,103.46,103.47,103.432,103.467,65734142.0
2007-02-27 09:19:00,103.47,103.482,103.46,103.46,38568900.0
2007-02-27 09:20:00,103.46,103.467,103.445,103.465,80166818.0
2007-02-27 09:21:00,103.475,103.475,103.457,103.457,69469525.0
2007-02-27 09:22:00,103.45,103.529,103.415,103.415,97520850.0
2007-02-27 09:23:00,103.47,103.475,103.45,103.45,33977795.0
2007-02-27 09:24:00,103.45,103.465,103.438,103.455,81123760.0
2007-02-27 09:25:00,103.46,103.46,103.428,103.448,12244296.0
2007-02-27 09:26:00,103.45,103.494,103.45,103.49,131875973.0
2007-02-27 09:27:00,103.475,103.483,103.453,103.48,58191870.0
2007-02-27 09:28:00,103.47,103.47,103.425,103.435,62467163.0
2007-02-27 09:29:00,103.423,103.45,103.394,103.43,120883532.0
2007-02-27 09:30:00,103.432,103.445,103.43,103.43,80625227.0
2007-02-27 09:31:00,103.435,103.435,103.404,103.405,51274958.0
2007-02-27 09:32:00,103.41,103.428,103.388,103.405,18608887.0
2007-02-27 09:33:00,103.403,103.403,103.34,103.355,147196449.0
2007-02-27 09:34:00,103.353,103.387,103.33,103.387,59671688.0
2007-02-27 09:35:00,103.388,103.4,103.36,103.37,93647152.0
2007-02-27 09:36:00,103.38,103.4,103.37,103.4,107885157.0
2007-02-27 09:37:00,103.405,103.405,103.365,103.385,61621353.0
2007-02-27 09:38:00,103.39,103.39,103.365,103.39,38308912.0
2007-02-27 09:39:00,103.385,103.385,103.34,103.35,123842768.0
2007-02-27 09:40:00,103.345,103.395,103.345,103.395,29580167.0
2007-02-27 09:41:00,103.395,103.395,103.375,103.39,42674729.0
2007-02-27 09:42:00,103.387,103.395,103.37,103.37,137191879.0
2007-02-27 09:43:00,103.37,103.392,103.37,103.39,102562081.0
2007-02-27 09:44:00,103.38,103.38,103.343,103.343,130951087.0
2007-02-27 09:45:00,103.345,103.345,103.31,103.333,299087616.0
2007-02-27 09:46:00,103.34,103.35,103.325,103.33,146214543.0
2007-02-27 09:47:00,103.335,103.357,103.327,103.355,57578235.0
2007-02-27 09:48:00,103.365,103.37,103.33,103.338,57800840.0
2007-02-27 09:49:00,103.345,103.36,103.34,103.345,113628080.0
2007-02-27 09:50:00,103.37,103.37,103.335,103.335,78808328.0
2007-02-27 09:51:00,103.345,103.362,103.285,103.3,64135825.0
2007-02-27 09:52:00,103.295,103.335,103.28,103.3,70525632.0
2007-02-27 09:53:00,103.29,103.29,103.195,103.2,82684315.0
2007-02-27 09:54:00,103.24,103.28,103.233,103.257,108195332.0
2007-02-27 09:55:00,103.26,103.272,103.235,103.253,52846789.0
2007-02-27 09:56:00,103.252,103.252,103.195,103.2,56932768.0
2007-02-27 09:57:00,103.2,103.25,103.195,103.225,113113577.0
2007-02-27 09:58:00,103.235,103.26,103.21,103.26,56400112.0
2007-02-27 09:59:00,103.255,103.255,103.23,103.23,123540323.0
2007-02-27 10:00:00,103.235,103.235,103.159,103.185,91398690.0
2007-02-27 10:01:00,103.19,103.205,103.165,103.165,75960188.0
2007-02-27 10:02:00,103.178,103.185,103.125,103.125,96411131.0
2007-02-27 10:03:00,103.125,103.145,103.095,103.145,80374910.0
2007-02-27 10:04:00,103.15,103.15,103.1,103.125,76934820.0
2007-02-27 10:05:00,103.14,103.14,103.075,103.092,63671314.0
2007-02-27 10:06:00,103.115,103.145,103.083,103.145,69155157.0
2007-02-27 10:07:00,103.145,103.185,103.135,103.155,73905410.0
2007-02-27 10:08:00,103.172,103.195,103.135,103.135,139891038.0
2007-02-27 10:09:00,103.15,103.22,103.135,103.18,121636930.0
2007-02-27 10:10:00,103.17,103.205,103.17,103.205,125121077.0
2007-02-27 10:11:00,103.21,103.245,103.198,103.23,87462280.0
2007-02-27 10:12:00,103.23,103.23,103.165,103.165,37733906.0
2007-02-27 10:13:00,103.175,103.177,103.07,103.135,27949300.0
2007-02-27 10:14:00,103.14,103.145,103.065,103.097,100898090.0
2007-02-27 10:15:00,103.105,103.12,103.045,103.09,151390162.0
2007-02-27 10:16:00,103.085,103.115,103.055,103.115,105283697.0
2007-02-27 10:17:00,103.125,103.125,103.04,103.1,527461092.0
2007-02-27 10:18:00,103.085,103.085,103.025,103.035,53293106.0
2007-02-27 10:19:00,103.055,103.055,102.99,103.015,103964458.0
2007-02-27 10:20:00,103.035,103.035,102.93,102.945,73033411.0
2007-02-27 10:21:00,102.965,103.015,102.93,103.015,96566852.0
2007-02-27 10:22:00,103.005,103.045,102.975,103.035,35884388.0
2007-02-27 10:23:00,103.035,103.07,102.995,103.05,84414942.0
2007-02-27 10:24:00,103.05,103.068,103.018,103.02,164876670.0
2007-02-27 10:25:00,103.028,103.055,103.0,103.04,76995943.0
2007-02-27 10:26:00,103.035,103.097,103.02,103.09,95825504.0
2007-02-27 10:27:00,103.1,103.13,103.055,103.097,80664809.0
2007-02-27 10:28:00,103.11,103.11,103.07,103.09,60675950.0
2007-02-27 10:29:00,103.082,103.105,103.082,103.085,287746553.0
2007-02-27 10:30:00,103.11,103.11,103.09,103.1,53455593.0
2007-02-27 10:31:00,103.11,103.11,103.1,103.1,53455593.0
2007-02-27 10:32:00,103.058,103.075,103.055,103.075,53455593.0
2007-02-27 10:33:00,103.07,103.07,103.0,103.0,96451170.0
2007-02-27 10:34:00,102.99,103.005,102.97,103.005,60276026.0
2007-02-27 10:35:00,103.0,103.045,102.975,103.022,157962528.0
2007-02-27 10:36:00,103.025,103.065,102.985,103.06,100463216.0
2007-02-27 10:37:00,103.055,103.075,103.022,103.075,49302655.0
2007-02-27 10:38:00,103.077,103.085,103.055,103.085,51852414.0
2007-02-27 10:39:00,103.085,103.145,103.061,103.145,455440881.0
2007-02-27 10:40:00,103.132,103.17,103.13,103.16,233758679.0
2007-02-27 10:41:00,103.15,103.2,103.15,103.2,327284562.0
2007-02-27 10:42:00,103.2,103.205,103.145,103.19,386183650.0
2007-02-27 10:43:00,103.18,103.19,103.128,103.19,151212137.0
2007-02-27 10:44:00,103.18,103.185,103.109,103.158,139751577.0
2007-02-27 10:45:00,103.16,103.165,103.125,103.165,225058366.0
2007-02-27 10:46:00,103.163,103.163,103.13,103.135,30735090.0
2007-02-27 10:47:00,103.135,103.16,103.125,103.135,72564168.0
2007-02-27 10:48:00,103.132,103.16,103.098,103.16,90794576.0
2007-02-27 10:49:00,103.165,103.169,103.105,103.15,531519436.0
2007-02-27 10:50:00,103.13,103.153,103.077,103.093,322696223.0
2007-02-27 10:51:00,103.095,103.123,103.067,103.11,352259835.0
2007-02-27 10:52:00,103.12,103.133,103.1,103.133,214337879.0
2007-02-27 10:53:00,103.11,103.135,103.11,103.123,128541037.0
2007-02-27 10:54:00,103.13,103.13,103.07,103.095,236125071.0
2007-02-27 10:55:00,103.102,103.113,103.06,103.075,449226394.0
2007-02-27 10:56:00,103.075,103.085,103.055,103.07,186936023.0
2007-02-27 10:57:00,103.07,103.08,103.03,103.06,133358738.0
2007-02-27 10:58:00,103.06,103.077,103.06,103.06,135734751.0
2007-02-27 10:59:00,103.07,103.11,103.035,103.105,162552147.0
2007-02-27 11:00:00,103.09,103.09,103.05,103.05,376347368.0
2007-02-27 11:01:00,103.045,103.097,103.045,103.097,231445513.0
2007-02-27 11:02:00,103.095,103.095,103.05,103.05,307684278.0
2007-02-27 11:03:00,103.055,103.055,103.01,103.04,106668470.0
2007-02-27 11:04:00,103.02,103.042,103.0,103.035,787197768.0
2007-02-27 11:05:00,103.035,103.07,103.033,103.035,321794725.0
2007-02-27 11:06:00,103.03,103.032,102.993,103.02,438964945.0
2007-02-27 11:07:00,103.01,103.035,102.965,102.98,91472505.0
2007-02-27 11:08:00,102.98,102.992,102.97,102.977,309862901.0
2007-02-27 11:09:00,102.985,103.012,102.98,102.98,172704190.0
2007-02-27 11:10:00,103.0,103.045,102.98,103.04,116148097.0
2007-02-27 11:11:00,103.04,103.065,103.038,103.047,188879275.0
2007-02-27 11:12:00,103.05,103.102,103.05,103.085,185588975.0
2007-02-27 11:13:00,103.08,103.1,103.063,103.085,274070573.0
2007-02-27 11:14:00,103.085,103.114,103.085,103.1,243102163.0
2007-02-27 11:15:00,103.105,103.105,103.077,103.105,326879569.0
2007-02-27 11:16:00,103.105,103.105,103.06,103.08,95923112.0
2007-02-27 11:17:00,103.08,103.105,103.072,103.072,38891729.0
2007-02-27 11:18:00,103.06,103.11,103.06,103.085,180712068.0
2007-02-27 11:19:00,103.085,103.13,103.085,103.113,371969480.0
2007-02-27 11:20:00,103.12,103.132,103.1,103.132,331614118.0
2007-02-27 11:21:00,103.14,103.16,103.115,103.135,135660128.0
2007-02-27 11:22:00,103.135,103.16,103.125,103.125,199370029.0
2007-02-27 11:23:00,103.135,103.135,103.115,103.125,63319665.0
2007-02-27 11:24:00,103.12,103.123,103.1,103.12,398955841.0
2007-02-27 11:25:00,103.13,103.135,103.095,103.11,340937322.0
2007-02-27 11:26:00,103.1,103.114,103.085,103.1,558877760.0
2007-02-27 11:27:00,103.103,103.103,103.07,103.07,783159494.0
2007-02-27 11:28:00,103.07,103.095,103.032,103.08,102983041.0
2007-02-27 11:29:00,103.07,103.092,103.07,103.085,668323722.0
2007-02-27 11:30:00,103.083,103.115,103.05,103.08,180733007.0
2007-02-27 11:31:00,103.08,103.09,103.075,103.09,266295764.0
2007-02-27 11:32:00,103.09,103.095,103.07,103.07,353536572.0
2007-02-27 11:33:00,103.07,103.08,103.055,103.08,95312518.0
2007-02-27 11:34:00,103.075,103.09,103.07,103.09,180489359.0
2007-02-27 11:35:00,103.08,103.08,103.045,103.05,604406514.0
2007-02-27 11:36:00,103.055,103.066,103.035,103.06,244724497.0
2007-02-27 11:37:00,103.048,103.081,103.039,103.06,557740966.0
2007-02-27 11:38:00,103.065,103.073,103.055,103.065,512068107.0
2007-02-27 11:39:00,103.055,103.082,103.05,103.065,170454562.0
2007-02-27 11:40:00,103.065,103.065,103.01,103.032,333271846.0
2007-02-27 11:41:00,103.045,103.055,103.04,103.055,90754801.0
2007-02-27 11:42:00,103.05,103.05,103.025,103.03,510269579.0
2007-02-27 11:43:00,103.035,103.035,103.005,103.005,1054680952.0
2007-02-27 11:44:00,103.01,103.017,102.987,103.017,389340589.0
2007-02-27 11:45:00,103.015,103.04,103.002,103.002,248745718.0
2007-02-27 11:46:00,103.02,103.03,103.0,103.015,249287498.0
2007-02-27 11:47:00,103.02,103.035,103.017,103.017,499146826.0
2007-02-27 11:48:00,103.013,103.038,103.013,103.023,107482056.0
2007-02-27 11:49:00,103.025,103.04,103.02,103.035,91925956.0
2007-02-27 11:50:00,103.035,103.035,103.002,103.002,484873874.0
2007-02-27 11:51:00,103.0,103.02,103.0,103.007,52022275.0
2007-02-27 11:52:00,103.007,103.025,102.995,102.995,40816381.0
2007-02-27 11:53:00,102.995,103.01,102.97,102.998,98955809.0
2007-02-27 11:54:00,102.993,103.01,102.962,102.985,105152713.0
2007-02-27 11:55:00,102.985,103.003,102.975,102.98,295080249.0
2007-02-27 11:56:00,102.975,103.0,102.975,102.975,241374009.0
2007-02-27 11:57:00,102.975,102.995,102.975,102.995,55738996.0
2007-02-27 11:58:00,102.99,103.012,102.975,103.0,268326052.0
2007-02-27 11:59:00,102.99,103.01,102.98,102.985,330620464.0
2007-02-27 12:00:00,102.985,103.01,102.985,102.998,663366529.0
2007-02-27 12:01:00,102.982,103.021,102.982,103.012,183426678.0
2007-02-27 12:02:00,103.015,103.015,102.977,102.995,165989511.0
2007-02-27 12:03:00,102.995,103.013,102.98,103.01,425438703.0
2007-02-27 12:04:00,103.015,103.02,102.975,102.985,224520742.0
2007-02-27 12:05:00,102.99,103.012,102.98,103.005,94292650.0
2007-02-27 12:06:00,102.992,103.0,102.99,103.0,694240110.0
2007-02-27 12:07:00,103.0,103.0,102.977,102.995,389527808.0
2007-02-27 12:08:00,103.0,103.0,102.957,102.957,463200559.0
2007-02-27 12:09:00,102.968,102.996,102.958,102.958,281922210.0
2007-02-27 12:10:00,102.977,103.001,102.953,102.953,428682356.0
2007-02-27 12:11:00,102.948,102.977,102.948,102.975,60866524.0
2007-02-27 12:12:00,102.967,102.985,102.967,102.985,122826359.0
2007-02-27 12:13:00,102.99,102.99,102.95,102.95,25833670.0
2007-02-27 12:14:00,102.95,102.96,102.925,102.93,219651633.0
2007-02-27 12:15:00,102.94,102.95,102.922,102.95,36567473.0
2007-02-27 12:16:00,102.942,102.951,102.919,102.933,96381052.0
2007-02-27 12:17:00,102.92,102.933,102.9,102.915,53060732.0
2007-02-27 12:18:00,102.915,102.922,102.894,102.9,457191368.0
2007-02-27 12:19:00,102.895,102.921,102.895,102.91,158450457.0
2007-02-27 12:20:00,102.92,102.92,102.885,102.885,143516976.0
2007-02-27 12:21:00,102.87,102.898,102.87,102.89,40492343.0
2007-02-27 12:22:00,102.89,102.89,102.868,102.875,34402357.0
2007-02-27 12:23:00,102.875,102.875,102.845,102.87,344515287.0
2007-02-27 12:24:00,102.87,102.9,102.86,102.875,96485588.0
2007-02-27 12:25:00,102.88,102.88,102.855,102.867,106473606.0
2007-02-27 12:26:00,102.88,102.907,102.86,102.907,160419446.0
2007-02-27 12:27:00,102.905,102.917,102.9,102.915,39385244.0
2007-02-27 12:28:00,102.91,102.92,102.905,102.92,185493243.0
2007-02-27 12:29:00,102.91,102.945,102.907,102.92,94422308.0
2007-02-27 12:30:00,102.925,102.925,102.875,102.88,306376946.0
2007-02-27 12:31:00,102.895,102.905,102.879,102.88,389921559.0
2007-02-27 12:32:00,102.885,102.905,102.88,102.905,89433029.0
2007-02-27 12:33:00,102.9,102.912,102.895,102.895,111209282.0
2007-02-27 12:34:00,102.895,102.915,102.883,102.883,69824147.0
2007-02-27 12:35:00,102.895,102.9,102.882,102.882,94267180.0
2007-02-27 12:36:00,102.89,102.903,102.887,102.9,82284564.0
2007-02-27 12:37:00,102.9,102.9,102.868,102.885,74733810.0
2007-02-27 12:38:00,102.885,102.9,102.87,102.88,416081569.0
2007-02-27 12:39:00,102.877,102.882,102.843,102.87,58121909.0
2007-02-27 12:40:00,102.865,102.885,102.85,102.87,202709538.0
2007-02-27 12:41:00,102.875,102.883,102.835,102.84,282992719.0
2007-02-27 12:42:00,102.85,102.88,102.85,102.88,709558668.0
2007-02-27 12:43:00,102.88,102.88,102.8,102.83,290628747.0
2007-02-27 12:44:00,102.835,102.85,102.813,102.815,225804308.0
2007-02-27 12:45:00,102.82,102.842,102.815,102.815,556049024.0
2007-02-27 12:46:00,102.825,102.845,102.802,102.808,450419663.0
2007-02-27 12:47:00,102.805,102.825,102.8,102.825,98396555.0
2007-02-27 12:48:00,102.83,102.838,102.805,102.83,68748169.0
2007-02-27 12:49:00,102.825,102.832,102.813,102.825,451106452.0
2007-02-27 12:50:00,102.825,102.825,102.795,102.815,33402861.0
2007-02-27 12:51:00,102.813,102.821,102.79,102.81,389538036.0
2007-02-27 12:52:00,102.82,102.85,102.79,102.85,768424236.0
2007-02-27 12:53:00,102.85,102.852,102.827,102.843,450133162.0
2007-02-27 12:54:00,102.84,102.84,102.81,102.81,83906653.0
2007-02-27 12:55:00,102.81,102.84,102.78,102.825,338502355.0
2007-02-27 12:56:00,102.83,102.83,102.815,102.815,267902746.0
2007-02-27 12:57:00,102.823,102.835,102.812,102.825,342920678.0
2007-02-27 12:58:00,102.815,102.848,102.815,102.82,374261844.0
2007-02-27 12:59:00,102.83,102.83,102.73,102.73,237557879.0
2007-02-27 13:00:00,102.76,102.785,102.695,102.765,255409445.0
2007-02-27 13:01:00,102.742,102.792,102.727,102.735,407997722.0
2007-02-27 13:02:00,102.735,102.735,102.694,102.71,653725551.0
2007-02-27 13:03:00,102.725,102.763,102.725,102.763,178066565.0
2007-02-27 13:04:00,102.758,102.82,102.758,102.82,112482943.0
2007-02-27 13:05:00,102.835,102.86,102.813,102.85,244194642.0
2007-02-27 13:06:00,102.85,102.85,102.827,102.85,354867142.0
2007-02-27 13:07:00,102.85,102.875,102.817,102.87,371155156.0
2007-02-27 13:08:00,102.865,102.898,102.85,102.888,415860767.0
2007-02-27 13:09:00,102.897,102.94,102.897,102.9,55486069.0
2007-02-27 13:10:00,102.905,102.925,102.894,102.895,227863392.0
2007-02-27 13:11:00,102.895,102.906,102.846,102.895,210437406.0
2007-02-27 13:12:00,102.905,102.91,102.853,102.91,373410176.0
2007-02-27 13:13:00,102.897,102.908,102.885,102.885,148480378.0
2007-02-27 13:14:00,102.89,102.908,102.845,102.89,400301359.0
2007-02-27 13:15:00,102.895,102.925,102.859,102.893,248433129.0
2007-02-27 13:16:00,102.885,102.915,102.848,102.89,340188929.0
2007-02-27 13:17:00,102.895,102.915,102.882,102.905,400273064.0
2007-02-27 13:18:00,102.892,102.908,102.89,102.89,380535807.0
2007-02-27 13:19:00,102.895,102.91,102.885,102.9,241951623.0
2007-02-27 13:20:00,102.9,102.919,102.898,102.9,99859208.0
2007-02-27 13:21:00,102.9,102.903,102.877,102.895,138343390.0
2007-02-27 13:22:00,102.895,102.91,102.85,102.89,135860366.0
2007-02-27 13:23:00,102.885,102.889,102.865,102.875,187905793.0
2007-02-27 13:24:00,102.885,102.885,102.857,102.86,82922959.0
2007-02-27 13:25:00,102.857,102.885,102.848,102.85,712128138.0
2007-02-27 13:26:00,102.865,102.875,102.84,102.86,439028581.0
2007-02-27 13:27:00,102.87,102.888,102.825,102.825,326420214.0
2007-02-27 13:28:00,102.87,102.88,102.845,102.845,53234178.0
2007-02-27 13:29:00,102.845,102.855,102.845,102.855,34578626.0
2007-02-27 13:30:00,102.86,102.87,102.857,102.87,162153437.0
2007-02-27 13:31:00,102.87,102.88,102.867,102.88,222797280.0
2007-02-27 13:32:00,102.885,102.905,102.865,102.88,467978495.0
2007-02-27 13:33:00,102.875,102.9,102.829,102.855,414708072.0
2007-02-27 13:34:00,102.86,102.86,102.798,102.855,339202269.0
2007-02-27 13:35:00,102.852,102.869,102.8,102.865,190005557.0
2007-02-27 13:36:00,102.865,102.865,102.811,102.855,247589584.0
2007-02-27 13:37:00,102.85,102.872,102.843,102.855,86156465.0
2007-02-27 13:38:00,102.865,102.875,102.85,102.86,371995266.0
2007-02-27 13:39:00,102.86,102.889,102.829,102.882,223456666.0
2007-02-27 13:40:00,102.88,102.898,102.87,102.89,489153786.0
2007-02-27 13:41:00,102.895,102.912,102.875,102.875,79430460.0
2007-02-27 13:42:00,102.89,102.895,102.839,102.88,56419928.0
2007-02-27 13:43:00,102.885,102.904,102.88,102.88,84239762.0
2007-02-27 13:44:00,102.88,102.893,102.846,102.878,124130058.0
2007-02-27 13:45:00,102.885,102.907,102.853,102.89,391482551.0
2007-02-27 13:46:00,102.885,102.909,102.88,102.88,465524221.0
2007-02-27 13:47:00,102.828,102.91,102.819,102.905,406111523.0
2007-02-27 13:48:00,102.9,102.91,102.843,102.895,261191450.0
2007-02-27 13:49:00,102.9,102.906,102.85,102.9,320040551.0
2007-02-27 13:50:00,102.895,102.917,102.88,102.88,215849710.0
2007-02-27 13:51:00,102.875,102.888,102.86,102.885,181670864.0
2007-02-27 13:52:00,102.89,102.89,102.825,102.87,97100910.0
2007-02-27 13:53:00,102.865,102.871,102.812,102.86,550215103.0
2007-02-27 13:54:00,102.86,102.86,102.792,102.835,252877513.0
2007-02-27 13:55:00,102.828,102.846,102.79,102.835,323378694.0
2007-02-27 13:56:00,102.84,102.848,102.789,102.845,305547482.0
2007-02-27 13:57:00,102.85,102.85,102.76,102.76,581628521.0
2007-02-27 13:58:00,102.822,102.829,102.75,102.81,366678545.0
2007-02-27 13:59:00,102.805,102.845,102.775,102.825,180880317.0
2007-02-27 14:00:00,102.825,102.857,102.793,102.85,207451777.0
2007-02-27 14:01:00,102.85,102.87,102.844,102.845,287239857.0
2007-02-27 14:02:00,102.85,102.855,102.792,102.845,291592796.0
2007-02-27 14:03:00,102.843,102.86,102.825,102.84,125179731.0
2007-02-27 14:04:00,102.84,102.848,102.787,102.82,669883016.0
2007-02-27 14:05:00,102.818,102.845,102.786,102.828,229259879.0
2007-02-27 14:06:00,102.8,102.864,102.791,102.857,254955520.0
2007-02-27 14:07:00,102.86,102.892,102.854,102.892,131831860.0
2007-02-27 14:08:00,102.893,102.91,102.875,102.91,72177301.0
2007-02-27 14:09:00,102.91,102.93,102.89,102.91,38753405.0
2007-02-27 14:10:00,102.903,102.925,102.885,102.895,244391142.0
2007-02-27 14:11:00,102.895,102.915,102.858,102.892,73060098.0
2007-02-27 14:12:00,102.89,102.915,102.847,102.885,118244347.0
2007-02-27 14:13:00,102.895,102.899,102.88,102.895,132973886.0
2007-02-27 14:14:00,102.85,102.905,102.841,102.89,84317872.0
2007-02-27 14:15:00,102.895,102.906,102.856,102.897,228856163.0
2007-02-27 14:16:00,102.91,102.91,102.836,102.88,182142204.0
2007-02-27 14:17:00,102.64,102.66,102.63,102.65,244722900.0
2007-02-27 14:18:00,102.87,102.872,102.818,102.855,244722900.0
2007-02-27 14:19:00,102.84,102.844,102.815,102.825,94796263.0
2007-02-27 14:20:00,102.825,102.85,102.81,102.83,155819065.0
2007-02-27 14:21:00,102.815,102.845,102.8,102.803,52121266.0
2007-02-27 14:22:00,102.805,102.81,102.75,102.79,87409489.0
2007-02-27 14:23:00,102.78,102.78,102.755,102.755,219133054.0
2007-02-27 14:24:00,102.755,102.76,102.708,102.745,267919490.0
2007-02-27 14:25:00,102.75,102.75,102.715,102.733,95514342.0
2007-02-27 14:26:00,102.735,102.737,102.715,102.725,188523155.0
2007-02-27 14:27:00,102.725,102.747,102.715,102.735,91924950.0
2007-02-27 14:28:00,102.738,102.755,102.675,102.675,372812150.0
2007-02-27 14:29:00,102.68,102.755,102.68,102.735,609127548.0
2007-02-27 14:30:00,102.745,102.78,102.723,102.745,305878743.0
2007-02-27 14:31:00,102.7,102.77,102.7,102.705,390408232.0
2007-02-27 14:32:00,102.71,102.745,102.665,102.71,230869250.0
2007-02-27 14:33:00,102.725,102.725,102.665,102.712,272929709.0
2007-02-27 14:34:00,102.728,102.728,102.671,102.71,388227206.0
2007-02-27 14:35:00,102.71,102.735,102.683,102.725,735615807.0
2007-02-27 14:36:00,102.725,102.755,102.725,102.745,209474176.0
2007-02-27 14:37:00,102.745,102.75,102.727,102.75,53335394.0
2007-02-27 14:38:00,102.745,102.745,102.725,102.725,117361929.0
2007-02-27 14:39:00,102.723,102.745,102.715,102.715,204445638.0
2007-02-27 14:40:00,102.73,102.74,102.705,102.74,291606864.0
2007-02-27 14:41:00,102.735,102.735,102.685,102.695,259193326.0
2007-02-27 14:42:00,102.7,102.718,102.69,102.69,86330762.0
2007-02-27 14:43:00,102.69,102.737,102.69,102.72,141577320.0
2007-02-27 14:44:00,102.72,102.72,102.685,102.71,704335304.0
2007-02-27 14:45:00,102.71,102.71,102.66,102.67,378075995.0
2007-02-27 14:46:00,102.68,102.693,102.675,102.68,485527173.0
2007-02-27 14:47:00,102.685,102.697,102.675,102.675,196640467.0
2007-02-27 14:48:00,102.675,102.691,102.66,102.665,149950420.0
2007-02-27 14:49:00,102.662,102.675,102.649,102.655,199508605.0
2007-02-27 14:50:00,102.657,102.675,102.645,102.655,74696736.0
2007-02-27 14:51:00,102.648,102.66,102.6,102.63,478398290.0
2007-02-27 14:52:00,102.635,102.655,102.615,102.615,417208951.0
2007-02-27 14:53:00,102.625,102.634,102.624,102.63,163204208.0
2007-02-27 14:54:00,102.625,102.635,102.605,102.625,111588351.0
2007-02-27 14:55:00,102.63,102.654,102.63,102.647,123845786.0
2007-02-27 14:56:00,102.64,102.648,102.635,102.635,303129946.0
2007-02-27 14:57:00,102.64,102.654,102.6,102.65,451837073.0
2007-02-27 14:58:00,102.635,102.655,102.583,102.635,303449867.0
2007-02-27 14:59:00,102.65,102.684,102.618,102.675,1020444474.0
2007-02-27 15:00:00,102.678,102.687,102.619,102.665,676452757.0
2007-02-27 15:01:00,102.66,102.69,102.655,102.66,83419346.0
2007-02-27 15:02:00,102.665,102.695,102.665,102.67,464142564.0
2007-02-27 15:03:00,102.675,102.695,102.665,102.688,76087992.0
2007-02-27 15:04:00,102.68,102.695,102.665,102.68,78584989.0
2007-02-27 15:05:00,102.675,102.7,102.665,102.685,210046590.0
2007-02-27 15:06:00,102.67,102.7,102.647,102.647,331120171.0
2007-02-27 15:07:00,102.66,102.66,102.625,102.625,296825803.0
2007-02-27 15:08:00,102.645,102.655,102.625,102.635,35785227.0
2007-02-27 15:09:00,102.63,102.64,102.62,102.632,287122038.0
2007-02-27 15:10:00,102.635,102.649,102.605,102.64,173459803.0
2007-02-27 15:11:00,102.62,102.645,102.569,102.63,457230699.0
2007-02-27 15:12:00,102.63,102.64,102.605,102.64,148185237.0
2007-02-27 15:13:00,102.645,102.65,102.61,102.65,494291664.0
2007-02-27 15:14:00,102.645,102.651,102.625,102.648,153165033.0
2007-02-27 15:15:00,102.65,102.68,102.645,102.645,677881216.0
2007-02-27 15:16:00,102.645,102.67,102.627,102.65,187759636.0
2007-02-27 15:17:00,102.647,102.647,102.6,102.615,62355797.0
2007-02-27 15:18:00,102.613,102.647,102.613,102.625,95405776.0
2007-02-27 15:19:00,102.63,102.648,102.59,102.615,116426481.0
2007-02-27 15:20:00,102.605,102.638,102.605,102.636,338380282.0
2007-02-27 15:21:00,102.625,102.645,102.61,102.645,250321648.0
2007-02-27 15:22:00,102.645,102.655,102.63,102.655,115773126.0
2007-02-27 15:23:00,102.655,102.67,102.595,102.615,244548440.0
2007-02-27 15:24:00,102.62,102.62,102.595,102.61,94219136.0
2007-02-27 15:25:00,102.598,102.64,102.598,102.64,126827616.0
2007-02-27 15:26:00,102.632,102.66,102.625,102.64,138567046.0
2007-02-27 15:27:00,102.64,102.645,102.62,102.63,92616297.0
2007-02-27 15:28:00,102.65,102.655,102.608,102.622,71191613.0
2007-02-27 15:29:00,102.622,102.63,102.577,102.58,181537188.0
2007-02-27 15:30:00,102.567,102.598,102.488,102.51,288341022.0
2007-02-27 15:31:00,102.51,102.568,102.45,102.568,102328746.0
2007-02-27 15:32:00,102.575,102.605,102.525,102.575,102350166.0
2007-02-27 15:33:00,102.565,102.61,102.543,102.565,151031868.0
2007-02-27 15:34:00,102.565,102.575,102.545,102.575,30970772.0
2007-02-27 15:35:00,102.58,102.58,102.545,102.57,44096012.0
2007-02-27 15:36:00,102.565,102.585,102.54,102.585,62258829.0
2007-02-27 15:37:00,102.575,102.585,102.56,102.577,16739980.0
2007-02-27 15:38:00,102.57,102.59,102.537,102.56,49242548.0
2007-02-27 15:39:00,102.57,102.57,102.535,102.535,84765461.0
2007-02-27 15:40:00,102.535,102.555,102.522,102.54,523499802.0
2007-02-27 15:41:00,102.53,102.557,102.53,102.553,43307949.0
2007-02-27 15:42:00,102.56,102.56,102.52,102.54,60316894.0
2007-02-27 15:43:00,102.535,102.56,102.52,102.52,123819832.0
2007-02-27 15:44:00,102.532,102.532,102.452,102.455,132237005.0
2007-02-27 15:45:00,102.472,102.472,102.385,102.42,230578469.0
2007-02-27 15:46:00,102.41,102.44,102.39,102.422,402806495.0
2007-02-27 15:47:00,102.42,102.42,102.358,102.375,347941686.0
2007-02-27 15:48:00,102.365,102.435,102.365,102.435,180424395.0
2007-02-27 15:49:00,102.435,102.48,102.43,102.435,64632638.0
2007-02-27 15:50:00,102.46,102.5,102.442,102.472,64018604.0
2007-02-27 15:51:00,102.48,102.535,102.47,102.495,232974409.0
2007-02-27 15:52:00,102.492,102.505,102.468,102.482,289814164.0
2007-02-27 15:53:00,102.48,102.48,102.425,102.425,180216549.0
2007-02-27 15:54:00,102.43,102.43,102.365,102.415,197790770.0
2007-02-27 15:55:00,102.41,102.422,102.365,102.365,347306432.0
2007-02-27 15:56:00,102.37,102.373,102.325,102.345,403583216.0
2007-02-27 15:57:00,102.343,102.343,102.29,102.305,446852167.0
2007-02-27 15:58:00,102.3,102.328,102.255,102.275,213442945.0
2007-02-27 15:59:00,102.26,102.305,102.26,102.305,317726396.0
2007-02-27 16:00:00,102.305,102.363,102.3,102.353,126083058.0
2007-02-27 16:01:00,102.36,102.363,102.335,102.352,266212440.0
2007-02-27 16:02:00,102.36,102.365,102.33,102.355,405242212.0
2007-02-27 16:03:00,102.345,102.382,102.345,102.365,356810034.0
2007-02-27 16:04:00,102.375,102.375,102.318,102.34,176695509.0
2007-02-27 16:05:00,102.34,102.34,102.32,102.34,75354211.0
2007-02-27 16:06:00,102.34,102.37,102.33,102.37,37039360.0
2007-02-27 16:07:00,102.363,102.402,102.35,102.39,95882357.0
2007-02-27 16:08:00,102.39,102.41,102.38,102.41,92732230.0
2007-02-27 16:09:00,102.405,102.41,102.39,102.41,117613280.0
2007-02-27 16:10:00,102.41,102.42,102.39,102.4,169821818.0
2007-02-27 16:11:00,102.41,102.415,102.387,102.405,555158538.0
2007-02-27 16:12:00,102.405,102.42,102.335,102.4,329540892.0
2007-02-27 16:13:00,102.41,102.41,102.365,102.365,32964615.0
2007-02-27 16:14:00,102.37,102.42,102.335,102.405,87694829.0
2007-02-27 16:15:00,102.405,102.42,102.375,102.4,101979728.0
2007-02-27 16:16:00,102.39,102.4,102.36,102.4,138967669.0
2007-02-27 16:17:00,102.375,102.39,102.33,102.375,166764930.0
2007-02-27 16:18:00,102.373,102.385,102.36,102.38,76089420.0
2007-02-27 16:19:00,102.385,102.405,102.375,102.405,63368822.0
2007-02-27 16:20:00,102.4,102.425,102.395,102.415,56212434.0
2007-02-27 16:21:00,102.417,102.455,102.41,102.455,76845135.0
2007-02-27 16:22:00,102.455,102.455,102.39,102.45,162678456.0
2007-02-27 16:23:00,102.45,102.475,102.45,102.475,213896597.0
2007-02-27 16:24:00,102.47,102.478,102.45,102.45,70929692.0
2007-02-27 16:25:00,102.45,102.46,102.425,102.425,145213377.0
2007-02-27 16:26:00,102.43,102.47,102.43,102.46,139046882.0
2007-02-27 16:27:00,102.46,102.485,102.4,102.485,215417228.0
2007-02-27 16:28:00,102.5,102.51,102.465,102.465,111084834.0
2007-02-27 16:29:00,102.465,102.495,102.465,102.475,300928929.0
2007-02-27 16:30:00,102.485,102.505,102.483,102.485,109913412.0
2007-02-27 16:31:00,102.485,102.485,102.431,102.455,180354077.0
2007-02-27 16:32:00,102.455,102.49,102.455,102.485,120593342.0
2007-02-27 16:33:00,102.482,102.49,102.47,102.49,375357357.0
2007-02-27 16:34:00,102.48,102.492,102.462,102.49,82126393.0
2007-02-27 16:35:00,102.485,102.485,102.419,102.457,301501743.0
2007-02-27 16:36:00,102.463,102.479,102.429,102.463,368202394.0
2007-02-27 16:37:00,102.475,102.475,102.467,102.475,69629764.0
2007-02-27 16:38:00,102.472,102.492,102.439,102.475,363629596.0
2007-02-27 16:39:00,102.472,102.49,102.458,102.465,52883741.0
2007-02-27 16:40:00,102.25,102.25,102.22,102.22,68909591.0
2007-02-27 16:41:00,102.47,102.47,102.44,102.45,68909591.0
2007-02-27 16:42:00,102.445,102.46,102.425,102.445,278831483.0
2007-02-27 16:43:00,102.44,102.44,102.335,102.42,163551603.0
2007-02-27 16:44:00,102.415,102.42,102.335,102.4,111242674.0
2007-02-27 16:45:00,102.393,102.393,102.36,102.37,315961719.0
2007-02-27 16:46:00,102.36,102.393,102.353,102.362,162927041.0
2007-02-27 16:47:00,102.37,102.38,102.342,102.375,81339894.0
2007-02-27 16:48:00,102.32,102.366,102.305,102.305,144410877.0
2007-02-27 16:49:00,102.305,102.33,102.305,102.31,197611390.0
2007-02-27 16:50:00,102.298,102.34,102.298,102.305,63647136.0
2007-02-27 16:51:00,102.305,102.344,102.305,102.335,109297294.0
2007-02-27 16:52:00,102.335,102.367,102.335,102.365,133384401.0
2007-02-27 16:53:00,102.365,102.365,102.32,102.32,128739324.0
2007-02-27 16:54:00,102.325,102.345,102.3,102.345,264861803.0
2007-02-27 16:55:00,102.325,102.35,102.305,102.33,64873588.0
2007-02-27 16:56:00,102.335,102.365,102.315,102.35,91258938.0
2007-02-27 16:57:00,102.355,102.355,102.295,102.305,123271000.0
2007-02-27 16:58:00,102.315,102.315,102.26,102.28,125036662.0
2007-02-27 16:59:00,102.292,102.31,102.22,102.255,103373620.0
2007-02-27 17:00:00,102.245,102.39,102.245,102.38,140881506.0
2007-02-27 17:01:00,102.38,102.445,102.365,102.44,263095392.0
2007-02-27 17:02:00,102.415,102.53,102.415,102.47,150656877.0
2007-02-27 17:03:00,102.467,102.467,102.415,102.43,192241241.0
2007-02-27 17:04:00,102.415,102.46,102.378,102.4,189549739.0
2007-02-27 17:05:00,102.395,102.43,102.39,102.415,159846830.0
2007-02-27 17:06:00,102.42,102.433,102.4,102.405,137548952.0
2007-02-27 17:07:00,102.395,102.425,102.357,102.425,102628891.0
2007-02-27 17:08:00,102.42,102.44,102.375,102.44,317601440.0
2007-02-27 17:09:00,102.435,102.45,102.415,102.45,334669772.0
2007-02-27 17:10:00,102.453,102.46,102.417,102.435,105619102.0
2007-02-27 17:11:00,102.445,102.449,102.423,102.423,126700496.0
2007-02-27 17:12:00,102.425,102.435,102.413,102.435,186110855.0
2007-02-27 17:13:00,102.43,102.455,102.43,102.455,109069989.0
2007-02-27 17:14:00,102.455,102.485,102.455,102.485,110950042.0
2007-02-27 17:15:00,102.49,102.505,102.453,102.483,299726455.0
2007-02-27 17:16:00,102.485,102.495,102.462,102.48,64404382.0
2007-02-27 17:17:00,102.475,102.485,102.438,102.438,657364965.0
2007-02-27 17:18:00,102.453,102.469,102.453,102.467,165043075.0
2007-02-27 17:19:00,102.48,102.5,102.435,102.475,113485686.0
2007-02-27 17:20:00,102.48,102.48,102.445,102.462,108041514.0
2007-02-27 17:21:00,102.465,102.488,102.465,102.47,260802131.0
2007-02-27 17:22:00,102.467,102.47,102.46,102.468,162183778.0
2007-02-27 17:23:00,102.465,102.5,102.455,102.478,101364421.0
2007-02-27 17:24:00,102.485,102.505,102.47,102.49,50473541.0
2007-02-27 17:25:00,102.46,102.48,102.445,102.465,185790840.0
2007-02-27 17:26:00,102.46,102.464,102.44,102.44,505038044.0
2007-02-27 17:27:00,102.44,102.455,102.4,102.445,159715802.0
2007-02-27 17:28:00,102.445,102.455,102.403,102.445,219644011.0
2007-02-27 17:29:00,102.432,102.455,102.382,102.435,182321536.0
2007-02-27 17:30:00,102.425,102.432,102.389,102.428,68388098.0
2007-02-27 17:31:00,102.425,102.44,102.389,102.42,73433199.0
2007-02-27 17:32:00,102.42,102.421,102.41,102.415,46806051.0
2007-02-27 17:33:00,102.415,102.415,102.395,102.405,81436460.0
2007-02-27 17:34:00,102.425,102.425,102.34,102.365,98201564.0
2007-02-27 17:35:00,102.36,102.365,102.325,102.365,90998636.0
2007-02-27 17:36:00,102.355,102.381,102.355,102.37,154269423.0
2007-02-27 17:37:00,102.375,102.375,102.239,102.295,149134958.0
2007-02-27 17:38:00,102.249,102.291,102.233,102.265,130427504.0
2007-02-27 17:39:00,102.265,102.273,102.232,102.232,95376918.0
2007-02-27 17:40:00,102.237,102.245,102.215,102.225,47958654.0
2007-02-27 17:41:00,102.23,102.23,102.095,102.115,96446783.0
2007-02-27 17:42:00,102.112,102.13,102.055,102.08,97461208.0
2007-02-27 17:43:00,102.075,102.085,102.038,102.038,340937142.0
2007-02-27 17:44:00,102.042,102.08,102.042,102.065,184829816.0
2007-02-27 17:45:00,102.078,102.107,102.045,102.045,200755776.0
2007-02-27 17:46:00,102.1,102.116,102.064,102.095,354011713.0
2007-02-27 17:47:00,102.05,102.115,102.05,102.115,452624932.0
2007-02-27 17:48:00,102.12,102.12,102.075,102.1,149294079.0
2007-02-27 17:49:00,102.095,102.12,102.055,102.102,87266294.0
2007-02-27 17:50:00,102.06,102.115,102.03,102.085,112736809.0
2007-02-27 17:51:00,102.095,102.095,102.06,102.065,35452901.0
2007-02-27 17:52:00,102.055,102.085,102.055,102.075,40481327.0
2007-02-27 17:53:00,102.045,102.085,102.019,102.07,60046437.0
2007-02-27 17:54:00,102.058,102.085,102.035,102.035,93091756.0
2007-02-27 17:55:00,102.05,102.057,102.023,102.035,133445166.0
2007-02-27 17:56:00,102.033,102.058,102.025,102.035,75621466.0
2007-02-27 17:57:00,102.025,102.04,101.915,101.935,61634330.0
2007-02-27 17:58:00,101.945,101.96,101.875,101.88,74641760.0
2007-02-27 17:59:00,101.885,101.892,101.815,101.835,430209830.0
2007-02-27 18:00:00,101.86,101.895,101.845,101.885,261962605.0
2007-02-27 18:01:00,101.885,101.912,101.859,101.885,117701751.0
2007-02-27 18:02:00,101.883,101.892,101.87,101.88,118729849.0
2007-02-27 18:03:00,101.89,101.89,101.845,101.86,198392890.0
2007-02-27 18:04:00,101.843,101.87,101.779,101.82,151571946.0
2007-02-27 18:05:00,101.81,101.81,101.748,101.795,100565668.0
2007-02-27 18:06:00,101.79,101.84,101.79,101.803,157957552.0
2007-02-27 18:07:00,101.83,101.87,101.83,101.852,105020491.0
2007-02-27 18:08:00,101.85,101.86,101.788,101.815,499854735.0
2007-02-27 18:09:00,101.81,101.81,101.738,101.782,329909506.0
2007-02-27 18:10:00,101.783,101.815,101.754,101.795,152379130.0
2007-02-27 18:11:00,101.79,101.855,101.767,101.855,68229712.0
2007-02-27 18:12:00,101.845,101.89,101.83,101.85,68436541.0
2007-02-27 18:13:00,101.85,101.858,101.843,101.855,339988517.0
2007-02-27 18:14:00,101.85,101.9,101.85,101.885,192113859.0
2007-02-27 18:15:00,101.88,101.893,101.855,101.885,81966014.0
2007-02-27 18:16:00,101.88,101.883,101.87,101.875,67127755.0
2007-02-27 18:17:00,101.875,101.9,101.86,101.9,128991679.0
2007-02-27 18:18:00,101.885,101.917,101.865,101.91,188953231.0
2007-02-27 18:19:00,101.905,101.915,101.83,101.88,108524794.0
2007-02-27 18:20:00,101.83,101.919,101.83,101.915,58072904.0
2007-02-27 18:21:00,101.92,101.935,101.905,101.92,97896669.0
2007-02-27 18:22:00,101.91,101.937,101.91,101.913,109591298.0
2007-02-27 18:23:00,101.915,101.915,101.895,101.905,28640555.0
2007-02-27 18:24:00,101.905,101.956,101.905,101.92,67397576.0
2007-02-27 18:25:00,101.933,101.946,101.92,101.925,142653322.0
2007-02-27 18:26:00,101.94,101.94,101.925,101.925,107678100.0
2007-02-27 18:27:00,101.92,101.92,101.883,101.905,118013324.0
2007-02-27 18:28:00,101.905,101.925,101.895,101.92,61962800.0
2007-02-27 18:29:00,101.918,101.918,101.87,101.895,257167253.0
2007-02-27 18:30:00,101.895,101.915,101.873,101.905,99529866.0
2007-02-27 18:31:00,101.895,101.905,101.87,101.875,127650933.0
2007-02-27 18:32:00,101.89,101.915,101.867,101.915,51577064.0
2007-02-27 18:33:00,101.91,101.924,101.89,101.905,125440384.0
2007-02-27 18:34:00,101.905,101.92,101.898,101.92,148696262.0
2007-02-27 18:35:00,101.922,101.93,101.895,101.923,82790284.0
2007-02-27 18:36:00,101.94,101.94,101.909,101.912,121178653.0
2007-02-27 18:37:00,101.91,101.922,101.905,101.92,114066694.0
2007-02-27 18:38:00,101.91,101.934,101.91,101.915,43398772.0
2007-02-27 18:39:00,101.915,101.935,101.898,101.915,115501251.0
2007-02-27 18:40:00,101.895,101.94,101.895,101.922,85375422.0
2007-02-27 18:41:00,101.928,101.965,101.928,101.965,92465134.0
2007-02-27 18:42:00,101.978,101.978,101.96,101.96,139759584.0
2007-02-27 18:43:00,101.96,101.96,101.94,101.945,108781212.0
2007-02-27 18:44:00,101.927,101.955,101.927,101.953,227383239.0
2007-02-27 18:45:00,101.965,101.995,101.955,101.97,82347136.0
2007-02-27 18:46:00,101.968,101.982,101.968,101.97,105165272.0
2007-02-27 18:47:00,101.972,101.972,101.945,101.97,41519932.0
2007-02-27 18:48:00,101.92,101.975,101.92,101.958,107629334.0
2007-02-27 18:49:00,101.972,101.98,101.963,101.98,41603488.0
2007-02-27 18:50:00,101.985,102.0,101.985,101.985,80892635.0
2007-02-27 18:51:00,101.985,102.005,101.98,101.98,41637384.0
2007-02-27 18:52:00,101.985,102.002,101.938,101.98,109189236.0
2007-02-27 18:53:00,101.978,101.978,101.94,101.95,137218811.0
2007-02-27 18:54:00,101.95,101.957,101.945,101.955,132386217.0
2007-02-27 18:55:00,101.945,101.95,101.935,101.935,77300567.0
2007-02-27 18:56:00,101.92,101.943,101.903,101.912,77902780.0
2007-02-27 18:57:00,101.908,101.934,101.908,101.93,87240334.0
2007-02-27 18:58:00,101.925,101.93,101.91,101.93,214534924.0
2007-02-27 18:59:00,101.93,101.945,101.925,101.935,130627189.0
2007-02-27 19:00:00,101.93,101.93,101.882,101.882,55034458.0
2007-02-27 19:01:00,101.88,101.89,101.87,101.89,64498989.0
2007-02-27 19:02:00,101.89,101.91,101.876,101.878,218423605.0
2007-02-27 19:03:00,101.88,101.901,101.86,101.9,47381382.0
2007-02-27 19:04:00,101.885,101.917,101.885,101.895,120553391.0
2007-02-27 19:05:00,101.9,101.91,101.885,101.895,74011529.0
2007-02-27 19:06:00,101.895,101.91,101.895,101.91,52504898.0
2007-02-27 19:07:00,101.905,101.94,101.905,101.94,76942800.0
2007-02-27 19:08:00,101.945,101.968,101.94,101.968,98240915.0
2007-02-27 19:09:00,101.975,101.985,101.965,101.985,48650240.0
2007-02-27 19:10:00,101.982,101.999,101.965,101.965,68646745.0
2007-02-27 19:11:00,101.96,101.96,101.925,101.945,85804922.0
2007-02-27 19:12:00,101.938,101.947,101.915,101.945,64062688.0
2007-02-27 19:13:00,101.945,101.945,101.895,101.915,27042162.0
2007-02-27 19:14:00,101.91,101.916,101.885,101.885,62554323.0
2007-02-27 19:15:00,101.885,101.902,101.885,101.885,63727555.0
2007-02-27 19:16:00,101.89,101.91,101.865,101.865,155178130.0
2007-02-27 19:17:00,101.865,101.92,101.865,101.902,44102050.0
2007-02-27 19:18:00,101.9,101.915,101.897,101.905,144096197.0
2007-02-27 19:19:00,101.91,101.915,101.885,101.915,42292831.0
2007-02-27 19:20:00,101.907,101.915,101.885,101.885,83205421.0
2007-02-27 19:21:00,101.885,101.921,101.885,101.905,96736114.0
2007-02-27 19:22:00,101.89,101.91,101.87,101.895,99529206.0
2007-02-27 19:23:00,101.9,101.9,101.855,101.87,74689817.0
2007-02-27 19:24:00,101.87,101.88,101.85,101.86,85598335.0
2007-02-27 19:25:00,101.835,101.87,101.835,101.853,86004737.0
2007-02-27 19:26:00,101.858,101.875,101.855,101.855,53659978.0
2007-02-27 19:27:00,101.86,101.875,101.86,101.875,67144854.0
2007-02-27 19:28:00,101.875,101.888,101.875,101.888,93990688.0
2007-02-27 19:29:00,101.875,101.891,101.845,101.87,88407249.0
2007-02-27 19:30:00,101.89,101.89,101.865,101.88,98426121.0
2007-02-27 19:31:00,101.87,101.87,101.79,101.835,118000205.0
2007-02-27 19:32:00,101.835,101.835,101.79,101.79,120518893.0
2007-02-27 19:33:00,101.795,101.82,101.795,101.815,42646119.0
2007-02-27 19:34:00,101.81,101.828,101.81,101.825,76571849.0
2007-02-27 19:35:00,101.827,101.845,101.822,101.845,70877699.0
2007-02-27 19:36:00,101.84,101.84,101.805,101.805,125616015.0
2007-02-27 19:37:00,101.82,101.83,101.815,101.82,42536765.0
2007-02-27 19:38:00,101.81,101.822,101.805,101.805,180488730.0
2007-02-27 19:39:00,101.81,101.84,101.81,101.84,179952114.0
2007-02-27 19:40:00,101.835,101.845,101.822,101.832,97491224.0
2007-02-27 19:41:00,101.845,101.87,101.845,101.87,25042676.0
2007-02-27 19:42:00,101.875,101.92,101.875,101.92,84941871.0
2007-02-27 19:43:00,101.915,101.945,101.915,101.945,125466098.0
2007-02-27 19:44:00,101.937,102.005,101.937,101.975,42640696.0
2007-02-27 19:45:00,101.95,101.96,101.92,101.96,81048378.0
2007-02-27 19:46:00,101.95,101.964,101.945,101.945,44764535.0
2007-02-27 19:47:00,101.96,101.965,101.92,101.92,39174229.0
2007-02-27 19:48:00,101.925,101.955,101.92,101.94,71471198.0
2007-02-27 19:49:00,101.928,101.93,101.915,101.915,334025176.0
2007-02-27 19:50:00,101.915,101.935,101.905,101.925,88834639.0
2007-02-27 19:51:00,101.915,101.915,101.902,101.905,121472653.0
2007-02-27 19:52:00,101.915,101.915,101.893,101.91,43882289.0
2007-02-27 19:53:00,101.915,101.927,101.887,101.9,116347094.0
2007-02-27 19:54:00,101.903,101.903,101.865,101.865,65767956.0
2007-02-27 19:55:00,101.87,101.895,101.87,101.89,153087312.0
2007-02-27 19:56:00,101.885,101.892,101.875,101.885,27551175.0
2007-02-27 19:57:00,101.88,101.9,101.875,101.875,22585788.0
2007-02-27 19:58:00,101.88,101.901,101.88,101.895,41633176.0
2007-02-27 19:59:00,101.89,101.916,101.89,101.915,16673221.0
2007-02-27 20:00:00,101.92,101.92,101.89,101.893,54634358.0
2007-02-27 20:01:00,101.895,101.902,101.885,101.885,93294552.0
2007-02-27 20:02:00,101.885,101.9,101.854,101.885,62609590.0
2007-02-27 20:03:00,101.89,101.903,101.885,101.9,67112853.0
2007-02-27 20:04:00,101.887,101.891,101.88,101.88,132009551.0
2007-02-27 20:05:00,101.875,101.9,101.845,101.87,79865701.0
2007-02-27 20:06:00,101.87,101.899,101.865,101.865,106215033.0
2007-02-27 20:07:00,101.88,101.88,101.85,101.85,64969992.0
2007-02-27 20:08:00,101.875,101.885,101.845,101.865,164939208.0
2007-02-27 20:09:00,101.88,101.88,101.852,101.88,28145997.0
2007-02-27 20:10:00,101.87,101.882,101.865,101.865,46119364.0
2007-02-27 20:11:00,101.88,101.885,101.835,101.835,48990117.0
2007-02-27 20:12:00,101.87,101.871,101.84,101.84,40441337.0
2007-02-27 20:13:00,101.88,101.88,101.802,101.85,118916004.0
2007-02-27 20:14:00,101.85,101.858,101.83,101.842,133603329.0
2007-02-27 20:15:00,101.838,101.88,101.838,101.855,55551978.0
2007-02-27 20:16:00,101.865,101.878,101.855,101.86,57498318.0
2007-02-27 20:17:00,101.86,101.89,101.86,101.87,110762275.0
2007-02-27 20:18:00,101.875,101.9,101.87,101.9,57325739.0
2007-02-27 20:19:00,101.885,101.91,101.885,101.91,65725732.0
2007-02-27 20:20:00,101.877,101.92,101.872,101.92,86854670.0
2007-02-27 20:21:00,101.915,101.945,101.915,101.935,171901858.0
2007-02-27 20:22:00,101.93,101.945,101.915,101.945,118890810.0
2007-02-27 20:23:00,101.948,101.957,101.927,101.935,106783381.0
2007-02-27 20:24:00,101.945,101.945,101.935,101.935,15961843.0
2007-02-27 20:25:00,101.917,101.931,101.89,101.918,77169184.0
2007-02-27 20:26:00,101.91,101.935,101.895,101.925,49327529.0
2007-02-27 20:27:00,101.925,101.94,101.915,101.94,79558075.0
2007-02-27 20:28:00,101.935,101.936,101.923,101.925,222882121.0
2007-02-27 20:29:00,101.94,101.95,101.922,101.922,29472695.0
2007-02-27 20:30:00,101.938,101.938,101.925,101.937,72968409.0
2007-02-27 20:31:00,101.95,101.95,101.932,101.945,33107121.0
2007-02-27 20:32:00,101.938,101.94,101.905,101.94,44356512.0
2007-02-27 20:33:00,101.94,101.964,101.927,101.927,67187622.0
2007-02-27 20:34:00,101.93,101.938,101.925,101.925,135609195.0
2007-02-27 20:35:00,101.94,101.945,101.937,101.945,41112150.0
2007-02-27 20:36:00,101.95,101.95,101.925,101.95,114302790.0
2007-02-27 20:37:00,101.935,101.939,101.925,101.935,124766411.0
2007-02-27 20:38:00,101.942,101.947,101.915,101.92,66700736.0
2007-02-27 20:39:00,101.935,101.956,101.905,101.95,105796488.0
2007-02-27 20:40:00,101.94,101.954,101.93,101.945,78094315.0
2007-02-27 20:41:00,101.935,101.96,101.935,101.96,76015048.0
2007-02-27 20:42:00,101.95,101.955,101.942,101.955,54671794.0
2007-02-27 20:43:00,101.95,101.975,101.95,101.955,25526948.0
2007-02-27 20:44:00,101.95,101.973,101.95,101.97,100255846.0
2007-02-27 20:45:00,101.98,101.98,101.942,101.942,60272456.0
2007-02-27 20:46:00,101.945,101.965,101.943,101.95,80915385.0
2007-02-27 20:47:00,101.955,101.955,101.93,101.93,18411798.0
2007-02-27 20:48:00,101.938,101.943,101.905,101.938,97505653.0
2007-02-27 20:49:00,101.945,101.965,101.935,101.935,87326618.0
2007-02-27 20:50:00,101.947,101.962,101.947,101.962,28247244.0
2007-02-27 20:51:00,101.962,101.97,101.948,101.965,67222443.0
2007-02-27 20:52:00,101.97,101.97,101.95,101.96,52092717.0
2007-02-27 20:53:00,101.957,101.957,101.94,101.94,157375297.0
2007-02-27 20:54:00,101.945,101.96,101.939,101.94,40261305.0
2007-02-27 20:55:00,101.95,101.95,101.93,101.942,17890810.0
2007-02-27 20:56:00,101.945,101.964,101.945,101.95,256840249.0
2007-02-27 20:57:00,101.95,101.956,101.935,101.945,75703920.0
2007-02-27 20:58:00,101.935,101.96,101.935,101.955,133637473.0
2007-02-27 20:59:00,101.96,101.96,101.925,101.925,38786560.0
2007-02-27 21:00:00,101.92,101.94,101.92,101.93,99611434.0
2007-02-27 21:01:00,101.935,101.935,101.92,101.92,125490837.0
2007-02-27 21:02:00,101.92,101.92,101.875,101.89,85811020.0
2007-02-27 21:03:00,101.872,101.905,101.872,101.905,96845572.0
2007-02-27 21:04:00,101.908,101.908,101.89,101.89,21017788.0
2007-02-27 21:05:00,101.89,101.89,101.835,101.855,153991712.0
2007-02-27 21:06:00,101.85,101.862,101.825,101.825,24895818.0
2007-02-27 21:07:00,101.825,101.825,101.795,101.795,21598130.0
2007-02-27 21:08:00,101.8,101.808,101.74,101.76,71234062.0
2007-02-27 21:09:00,101.75,101.763,101.73,101.73,153332087.0
2007-02-27 21:10:00,101.722,101.745,101.692,101.735,68829257.0
2007-02-27 21:11:00,101.73,101.73,101.705,101.72,72701340.0
2007-02-27 21:12:00,101.72,101.735,101.699,101.72,191120001.0
2007-02-27 21:13:00,101.715,101.74,101.703,101.705,118452295.0
2007-02-27 21:14:00,101.713,101.74,101.713,101.74,97906591.0
2007-02-27 21:15:00,101.735,101.747,101.734,101.747,84551118.0
2007-02-27 21:16:00,101.745,101.755,101.71,101.71,108552835.0
2007-02-27 21:17:00,101.76,101.763,101.745,101.747,206425740.0
2007-02-27 21:18:00,101.765,101.768,101.743,101.76,60004462.0
2007-02-27 21:19:00,101.77,101.77,101.74,101.742,57604745.0
2007-02-27 21:20:00,101.738,101.755,101.736,101.745,52020168.0
2007-02-27 21:21:00,101.74,101.755,101.72,101.74,94747380.0
2007-02-27 21:22:00,101.735,101.76,101.735,101.745,73783949.0
2007-02-27 21:23:00,101.745,101.745,101.728,101.73,43419506.0
2007-02-27 21:24:00,101.72,101.735,101.7,101.715,83641250.0
2007-02-27 21:25:00,101.668,101.741,101.668,101.69,90562591.0
2007-02-27 21:26:00,101.695,101.7,101.675,101.695,94996469.0
2007-02-27 21:27:00,101.705,101.71,101.675,101.69,111485869.0
2007-02-27 21:28:00,101.695,101.715,101.66,101.677,72565726.0
2007-02-27 21:29:00,101.69,101.694,101.653,101.68,45336674.0
2007-02-27 21:30:00,101.675,101.675,101.65,101.665,71944483.0
2007-02-27 21:31:00,101.655,101.66,101.63,101.63,69688583.0
2007-02-27 21:32:00,101.627,101.627,101.585,101.595,170393567.0
2007-02-27 21:33:00,101.605,101.613,101.59,101.59,60071460.0
2007-02-27 21:34:00,101.595,101.62,101.595,101.607,87315402.0
2007-02-27 21:35:00,101.6,101.6,101.535,101.56,104513634.0
2007-02-27 21:36:00,101.56,101.565,101.553,101.565,114700043.0
2007-02-27 21:37:00,101.55,101.56,101.54,101.55,64601805.0
2007-02-27 21:38:00,101.55,101.55,101.525,101.55,43007897.0
2007-02-27 21:39:00,101.545,101.555,101.545,101.55,33650480.0
2007-02-27 21:40:00,101.547,101.563,101.54,101.54,36287539.0
2007-02-27 21:41:00,101.543,101.557,101.542,101.542,69813842.0
2007-02-27 21:42:00,101.54,101.54,101.485,101.51,93952233.0
2007-02-27 21:43:00,101.505,101.515,101.465,101.48,66207923.0
2007-02-27 21:44:00,101.485,101.485,101.415,101.45,88792226.0
2007-02-27 21:45:00,101.425,101.48,101.42,101.47,112461808.0
2007-02-27 21:46:00,101.47,101.476,101.468,101.475,95501166.0
2007-02-27 21:47:00,101.475,101.475,101.427,101.427,53487994.0
2007-02-27 21:48:00,101.435,101.448,101.415,101.448,81338505.0
2007-02-27 21:49:00,101.455,101.455,101.422,101.44,78919979.0
2007-02-27 21:50:00,101.445,101.473,101.38,101.415,150990328.0
2007-02-27 21:51:00,101.4,101.42,101.372,101.407,96376518.0
2007-02-27 21:52:00,101.415,101.427,101.39,101.405,130621014.0
2007-02-27 21:53:00,101.39,101.415,101.353,101.37,37384603.0
2007-02-27 21:54:00,101.365,101.395,101.355,101.363,104561501.0
2007-02-27 21:55:00,101.36,101.365,101.351,101.352,226939600.0
2007-02-27 21:56:00,101.35,101.367,101.33,101.33,276748880.0
2007-02-27 21:57:00,101.335,101.345,101.275,101.31,95123709.0
2007-02-27 21:58:00,101.315,101.32,101.292,101.3,349709595.0
2007-02-27 21:59:00,101.305,101.33,101.305,101.31,160003929.0
2007-02-27 22:00:00,101.31,101.325,101.27,101.27,37286989.0
2007-02-27 22:01:00,101.28,101.28,101.22,101.237,103062430.0
2007-02-27 22:02:00,101.25,101.25,101.205,101.245,63805380.0
2007-02-27 22:03:00,101.252,101.252,101.21,101.22,86511858.0
2007-02-27 22:04:00,101.175,101.2,101.13,101.135,52805516.0
2007-02-27 22:05:00,101.135,101.17,101.108,101.155,134584232.0
2007-02-27 22:06:00,101.145,101.19,101.1,101.19,70178262.0
2007-02-27 22:07:00,101.185,101.185,101.055,101.055,44305404.0
2007-02-27 22:08:00,101.055,101.055,100.655,100.74,58349279.0
2007-02-27 22:09:00,100.717,100.852,100.717,100.852,136800635.0
2007-02-27 22:10:00,100.85,100.95,100.85,100.875,30152241.0
2007-02-27 22:11:00,100.893,101.05,100.893,101.025,43856022.0
2007-02-27 22:12:00,101.02,101.09,100.985,101.015,47185152.0
2007-02-27 22:13:00,101.02,101.055,100.94,100.94,20119793.0
2007-02-27 22:14:00,100.95,100.965,100.928,100.94,88007788.0
2007-02-27 22:15:00,100.943,100.97,100.943,100.945,62993860.0
2007-02-27 22:16:00,100.95,100.963,100.883,100.883,64740380.0
2007-02-27 22:17:00,100.895,100.925,100.88,100.925,109305401.0
2007-02-27 22:18:00,100.915,100.957,100.915,100.955,146012239.0
2007-02-27 22:19:00,100.955,101.0,100.955,100.972,57054273.0
2007-02-27 22:20:00,100.972,101.005,100.972,101.005,122170585.0
2007-02-27 22:21:00,100.995,101.037,100.995,101.022,45362943.0
2007-02-27 22:22:00,101.03,101.057,101.005,101.057,66368895.0
2007-02-27 22:23:00,101.065,101.115,101.038,101.095,64428936.0
2007-02-27 22:24:00,101.1,101.1,101.07,101.09,93300629.0
2007-02-27 22:25:00,101.08,101.09,101.055,101.063,46922499.0
2007-02-27 22:26:00,101.07,101.094,101.07,101.08,67693360.0
2007-02-27 22:27:00,101.067,101.075,101.03,101.055,41618419.0
2007-02-27 22:28:00,101.033,101.035,101.005,101.035,125072932.0
2007-02-27 22:29:00,101.027,101.09,100.978,101.09,66332405.0
2007-02-27 22:30:00,101.08,101.09,101.037,101.055,36591154.0
2007-02-27 22:31:00,101.045,101.082,101.025,101.035,134970244.0
2007-02-27 22:32:00,101.035,101.05,101.035,101.05,83487053.0
2007-02-27 22:33:00,101.05,101.08,101.05,101.08,100792602.0
2007-02-27 22:34:00,101.075,101.09,101.035,101.045,252294385.0
2007-02-27 22:35:00,101.05,101.092,101.037,101.075,220632200.0
2007-02-27 22:36:00,101.075,101.075,101.04,101.04,220599024.0
2007-02-27 22:37:00,101.045,101.053,101.005,101.013,128855418.0
2007-02-27 22:38:00,101.027,101.05,100.98,100.98,90702590.0
2007-02-27 22:39:00,101.0,101.0,100.96,100.96,70272008.0
2007-02-27 22:40:00,100.985,100.986,100.965,100.965,68361593.0
2007-02-27 22:41:00,100.96,100.96,100.935,100.945,96653808.0
2007-02-27 22:42:00,100.945,101.005,100.945,100.975,205408864.0
2007-02-27 22:43:00,100.975,101.015,100.975,101.015,90137286.0
2007-02-27 22:44:00,100.993,101.045,100.993,101.035,231465435.0
2007-02-27 22:45:00,101.035,101.08,101.035,101.08,50746196.0
2007-02-27 22:46:00,101.065,101.068,101.023,101.023,37146266.0
2007-02-27 22:47:00,101.035,101.053,101.025,101.04,54088317.0
2007-02-27 22:48:00,101.055,101.068,101.025,101.035,75563384.0
2007-02-27 22:49:00,101.025,101.063,101.025,101.038,190852258.0
2007-02-27 22:50:00,101.045,101.072,101.025,101.058,119731984.0
2007-02-27 22:51:00,101.06,101.07,101.023,101.027,237426352.0
2007-02-27 22:52:00,101.04,101.04,101.012,101.038,104296328.0
2007-02-27 22:53:00,101.02,101.04,101.02,101.035,186652022.0
2007-02-27 22:54:00,101.035,101.048,101.018,101.043,147533191.0
2007-02-27 22:55:00,101.055,101.108,101.025,101.065,84905768.0
2007-02-27 22:56:00,101.075,101.075,101.05,101.06,50582030.0
2007-02-27 22:57:00,101.065,101.095,101.065,101.078,68144491.0
2007-02-27 22:58:00,101.07,101.135,101.065,101.105,31290249.0
2007-02-27 22:59:00,101.105,101.14,101.105,101.125,74908668.0
2007-02-27 23:00:00,101.122,101.145,101.105,101.13,78320719.0
2007-02-27 23:01:00,101.14,101.162,101.125,101.15,78863893.0
2007-02-27 23:02:00,101.175,101.195,101.155,101.16,92510166.0
2007-02-27 23:03:00,101.158,101.158,101.107,101.125,50290118.0
2007-02-27 23:04:00,101.132,101.145,101.118,101.12,88932098.0
2007-02-27 23:05:00,101.115,101.165,101.115,101.155,147056599.0
2007-02-27 23:06:00,101.145,101.145,101.1,101.123,69087795.0
2007-02-27 23:07:00,101.128,101.15,101.12,101.15,98487236.0
2007-02-27 23:08:00,101.135,101.135,101.088,101.1,102940275.0
2007-02-27 23:09:00,101.115,101.13,101.095,101.13,56453156.0
2007-02-27 23:10:00,101.115,101.123,101.095,101.107,76655708.0
2007-02-27 23:11:00,101.108,101.108,101.04,101.065,54382166.0
2007-02-27 23:12:00,101.045,101.07,101.032,101.055,67098677.0
2007-02-27 23:13:00,101.065,101.073,101.045,101.045,17729666.0
2007-02-27 23:14:00,101.035,101.06,101.032,101.06,58667169.0
2007-02-27 23:15:00,101.043,101.055,101.038,101.05,153466138.0
2007-02-27 23:16:00,101.05,101.067,101.045,101.045,238944578.0
2007-02-27 23:17:00,101.055,101.055,101.045,101.045,21028692.0
2007-02-27 23:18:00,101.045,101.067,101.045,101.065,55368255.0
2007-02-27 23:19:00,101.06,101.075,101.05,101.06,18557639.0
2007-02-27 23:20:00,101.07,101.085,101.06,101.085,91949581.0
2007-02-27 23:21:00,101.09,101.09,101.052,101.058,20170156.0
2007-02-27 23:22:00,101.055,101.055,101.04,101.05,152116770.0
2007-02-27 23:23:00,101.06,101.065,101.055,101.065,65349915.0
2007-02-27 23:24:00,101.055,101.056,101.015,101.05,101704414.0
2007-02-27 23:25:00,101.053,101.061,101.03,101.03,213444181.0
2007-02-27 23:26:00,101.03,101.056,101.02,101.03,98948709.0
2007-02-27 23:27:00,101.01,101.015,100.98,101.015,41729477.0
2007-02-27 23:28:00,100.998,101.03,100.99,101.02,31998002.0
2007-02-27 23:29:00,101.03,101.03,100.938,101.02,102466911.0
2007-02-27 23:30:00,101.015,101.015,100.98,100.995,55608465.0
2007-02-27 23:31:00,100.99,100.995,100.978,100.99,119196473.0
2007-02-27 23:32:00,100.99,101.013,100.982,100.995,170843548.0
2007-02-27 23:33:00,100.993,100.993,100.985,100.985,55268049.0
2007-02-27 23:34:00,100.98,100.995,100.96,100.963,19018592.0
2007-02-27 23:35:00,100.97,100.975,100.945,100.955,30876790.0
2007-02-27 23:36:00,100.955,101.005,100.945,100.985,25172470.0
2007-02-27 23:37:00,100.985,101.015,100.962,101.0,60544419.0
2007-02-27 23:38:00,100.995,101.02,100.995,101.01,109545338.0
2007-02-27 23:39:00,101.02,101.03,100.998,101.03,61177351.0
2007-02-27 23:40:00,101.025,101.055,101.013,101.035,128001788.0
2007-02-27 23:41:00,101.045,101.045,101.023,101.035,24088104.0
2007-02-27 23:42:00,101.035,101.045,100.99,101.035,82227608.0
2007-02-27 23:43:00,101.03,101.065,101.03,101.065,45633435.0
2007-02-27 23:44:00,101.07,101.07,101.01,101.035,46817000.0
2007-02-27 23:45:00,101.025,101.053,101.0,101.0,17955329.0
2007-02-27 23:46:00,100.985,101.025,100.985,101.015,14966650.0
2007-02-27 23:47:00,101.015,101.017,100.99,100.995,96215939.0
2007-02-27 23:48:00,101.0,101.025,100.955,101.013,54936632.0
2007-02-27 23:49:00,101.013,101.037,101.013,101.03,42327391.0
2007-02-27 23:50:00,101.03,101.035,101.005,101.01,53879008.0
2007-02-27 23:51:00,100.992,101.025,100.992,101.01,70063241.0
2007-02-27 23:52:00,101.01,101.029,101.003,101.012,50873024.0
2007-02-27 23:53:00,101.01,101.04,101.01,101.03,33539111.0
2007-02-27 23:54:00,101.03,101.055,101.03,101.045,120128946.0
2007-02-27 23:55:00,101.055,101.058,101.03,101.03,61325560.0
2007-02-27 23:56:00,101.04,101.065,101.04,101.05,94058938.0
2007-02-27 23:57:00,101.055,101.057,101.027,101.035,103052397.0
2007-02-27 23:58:00,101.03,101.045,101.025,101.025,139685588.0
2007-02-27 23:59:00,101.025,101.033,101.01,101.015,106065119.0
2007-02-28 00:00:00,101.26,101.26,101.25,101.25,52337741.0
2007-02-28 00:01:00,101.24,101.26,101.24,101.26,52337741.0
2007-02-28 00:02:00,101.28,101.28,101.26,101.26,52337741.0
2007-02-28 00:03:00,101.008,101.015,101.001,101.005,52337741.0
2007-02-28 00:04:00,101.0,101.039,101.0,101.01,77210346.0
2007-02-28 00:05:00,101.0,101.013,100.998,101.013,87552165.0
2007-02-28 00:06:00,101.013,101.02,100.985,101.013,117132007.0
2007-02-28 00:07:00,101.015,101.022,101.002,101.002,143381188.0
2007-02-28 00:08:00,101.0,101.028,101.0,101.0,77444318.0
2007-02-28 00:09:00,101.02,101.02,100.987,101.015,72122641.0
2007-02-28 00:10:00,101.005,101.027,101.002,101.027,82202498.0
2007-02-28 00:11:00,101.31,101.31,101.29,101.29,71071750.0
2007-02-28 00:12:00,100.995,101.037,100.985,101.037,71071750.0
2007-02-28 00:13:00,101.045,101.055,101.025,101.055,25447395.0
2007-02-28 00:14:00,101.035,101.054,101.035,101.05,75957479.0
2007-02-28 00:15:00,101.04,101.063,101.032,101.06,168080881.0
2007-02-28 00:16:00,101.06,101.085,101.06,101.085,261729848.0
2007-02-28 00:17:00,101.09,101.096,101.075,101.09,93615431.0
2007-02-28 00:18:00,101.09,101.125,101.067,101.12,63556504.0
2007-02-28 00:19:00,101.11,101.13,101.105,101.115,14620708.0
2007-02-28 00:20:00,101.1,101.117,101.1,101.11,46759958.0
2007-02-28 00:21:00,101.11,101.112,101.108,101.108,12064260.0
2007-02-28 00:22:00,101.12,101.13,101.118,101.118,78223575.0
2007-02-28 00:23:00,101.12,101.14,101.116,101.125,105688106.0
2007-02-28 00:24:00,101.125,101.145,101.12,101.12,68211000.0
2007-02-28 00:25:00,101.11,101.153,101.108,101.13,229539475.0
2007-02-28 00:26:00,101.14,101.141,101.12,101.14,67741640.0
2007-02-28 00:27:00,101.12,101.144,101.12,101.14,59887972.0
2007-02-28 00:28:00,101.138,101.16,101.138,101.16,32622978.0
2007-02-28 00:29:00,101.155,101.17,101.155,101.16,103858683.0
2007-02-28 00:30:00,101.155,101.185,101.155,101.185,58072317.0
2007-02-28 00:31:00,101.18,101.205,101.172,101.175,144520107.0
2007-02-28 00:32:00,101.185,101.21,101.185,101.193,59162547.0
2007-02-28 00:33:00,101.187,101.2,101.185,101.195,85088020.0
2007-02-28 00:34:00,101.19,101.193,101.173,101.173,20648349.0
2007-02-28 00:35:00,101.175,101.18,101.175,101.175,56618114.0
2007-02-28 00:36:00,101.175,101.175,101.165,101.165,27175222.0
2007-02-28 00:37:00,101.157,101.175,101.157,101.16,83607899.0
2007-02-28 00:38:00,101.157,101.178,101.13,101.13,71079514.0
2007-02-28 00:39:00,101.138,101.15,101.138,101.15,90659501.0
2007-02-28 00:40:00,101.155,101.169,101.155,101.158,85804868.0
2007-02-28 00:41:00,101.16,101.165,101.157,101.165,30096952.0
2007-02-28 00:42:00,101.165,101.18,101.118,101.18,59281136.0
2007-02-28 00:43:00,101.175,101.179,101.165,101.165,29996938.0
2007-02-28 00:44:00,101.16,101.176,101.155,101.17,95366353.0
2007-02-28 00:45:00,101.17,101.17,101.153,101.165,13499367.0
2007-02-28 00:46:00,101.155,101.158,101.135,101.145,27644368.0
2007-02-28 00:47:00,101.145,101.165,101.14,101.155,46992656.0
2007-02-28 00:48:00,101.14,101.171,101.109,101.153,58076329.0
2007-02-28 00:49:00,101.165,101.183,101.165,101.183,35730318.0
2007-02-28 00:50:00,101.185,101.189,101.175,101.185,133587299.0
2007-02-28 00:51:00,101.18,101.205,101.18,101.19,94831353.0
2007-02-28 00:52:00,101.192,101.208,101.192,101.205,59605587.0
2007-02-28 00:53:00,101.22,101.235,101.17,101.235,37782445.0
2007-02-28 00:54:00,101.235,101.278,101.213,101.278,57223494.0
2007-02-28 00:55:00,101.265,101.283,101.228,101.24,50337095.0
2007-02-28 00:56:00,101.245,101.251,101.225,101.245,50728129.0
2007-02-28 00:57:00,101.245,101.245,101.217,101.245,102699856.0
2007-02-28 00:58:00,101.24,101.25,101.205,101.25,129085936.0
2007-02-28 00:59:00,101.245,101.265,101.245,101.265,64775561.0
2007-02-28 01:00:00,101.25,101.27,101.248,101.255,50859158.0
2007-02-28 01:01:00,101.25,101.26,101.175,101.26,205895655.0
2007-02-28 01:02:00,101.255,101.27,101.253,101.255,60959510.0
2007-02-28 01:03:00,101.253,101.261,101.25,101.25,132225800.0
2007-02-28 01:04:00,101.255,101.258,101.23,101.25,91967713.0
2007-02-28 01:05:00,101.255,101.27,101.23,101.27,36576362.0
2007-02-28 01:06:00,101.25,101.295,101.243,101.295,67276707.0
2007-02-28 01:07:00,101.282,101.295,101.282,101.29,46980098.0
2007-02-28 01:08:00,101.29,101.297,101.29,101.293,31670461.0
2007-02-28 01:09:00,101.3,101.3,101.27,101.27,89188877.0
2007-02-28 01:10:00,101.28,101.288,101.278,101.285,34432813.0
2007-02-28 01:11:00,101.21,101.23,101.21,101.21,102635007.0
2007-02-28 01:12:00,101.285,101.298,101.285,101.295,102635007.0
2007-02-28 01:13:00,101.29,101.29,101.28,101.285,21304588.0
2007-02-28 01:14:00,101.285,101.292,101.273,101.275,47658150.0
2007-02-28 01:15:00,101.27,101.288,101.266,101.288,209224480.0
2007-02-28 01:16:00,101.295,101.295,101.262,101.277,50078544.0
2007-02-28 01:17:00,101.27,101.271,101.255,101.255,150678558.0
2007-02-28 01:18:00,101.26,101.31,101.253,101.295,196033197.0
2007-02-28 01:19:00,101.3,101.317,101.267,101.267,65618598.0
2007-02-28 01:20:00,101.245,101.28,101.22,101.257,230591470.0
2007-02-28 01:21:00,101.245,101.285,101.245,101.275,52209208.0
2007-02-28 01:22:00,101.28,101.28,101.265,101.27,15237639.0
2007-02-28 01:23:00,101.31,101.32,101.29,101.32,97551234.0
2007-02-28 01:24:00,101.275,101.275,101.25,101.265,97551234.0
2007-02-28 01:25:00,101.267,101.28,101.245,101.265,69343633.0
2007-02-28 01:26:00,101.267,101.267,101.242,101.253,41153348.0
2007-02-28 01:27:00,101.257,101.267,101.245,101.245,48338206.0
2007-02-28 01:28:00,101.242,101.26,101.227,101.255,57798248.0
2007-02-28 01:29:00,101.255,101.255,101.132,101.16,87024373.0
2007-02-28 01:30:00,101.15,101.19,101.135,101.19,150515938.0
2007-02-28 01:31:00,101.18,101.185,101.159,101.18,71199031.0
2007-02-28 01:32:00,101.185,101.186,101.162,101.175,82222393.0
2007-02-28 01:33:00,101.17,101.181,101.158,101.175,36184794.0
2007-02-28 01:34:00,101.182,101.19,101.182,101.185,100604095.0
2007-02-28 01:35:00,101.185,101.188,101.17,101.17,128876511.0
2007-02-28 01:36:00,101.17,101.205,101.155,101.205,92065705.0
2007-02-28 01:37:00,101.202,101.22,101.17,101.185,132918563.0
2007-02-28 01:38:00,101.19,101.245,101.173,101.225,91622438.0
2007-02-28 01:39:00,101.225,101.258,101.22,101.22,221765427.0
2007-02-28 01:40:00,101.21,101.225,101.193,101.197,148846840.0
2007-02-28 01:41:00,101.195,101.212,101.195,101.195,166246638.0
2007-02-28 01:42:00,101.195,101.205,101.145,101.16,254325807.0
2007-02-28 01:43:00,101.155,101.16,101.14,101.16,137798352.0
2007-02-28 01:44:00,101.15,101.17,101.12,101.133,142087333.0
2007-02-28 01:45:00,101.145,101.165,101.14,101.165,95210077.0
2007-02-28 01:46:00,101.155,101.156,101.134,101.143,70384952.0
2007-02-28 01:47:00,101.13,101.155,101.11,101.11,98942821.0
2007-02-28 01:48:00,101.105,101.105,101.065,101.085,50511770.0
2007-02-28 01:49:00,101.08,101.105,101.075,101.105,155710079.0
2007-02-28 01:50:00,101.1,101.145,101.075,101.11,64391042.0
2007-02-28 01:51:00,101.11,101.132,101.11,101.11,59949840.0
2007-02-28 01:52:00,101.115,101.115,101.065,101.1,387376965.0
2007-02-28 01:53:00,101.11,101.162,101.11,101.162,51882246.0
2007-02-28 01:54:00,101.155,101.173,101.153,101.17,795170046.0
2007-02-28 01:55:00,101.16,101.18,101.155,101.16,122761792.0
2007-02-28 01:56:00,101.16,101.16,101.13,101.16,412818902.0
2007-02-28 01:57:00,101.155,101.195,101.14,101.18,396921829.0
2007-02-28 01:58:00,101.18,101.224,101.18,101.203,659123918.0
2007-02-28 01:59:00,101.215,101.215,101.148,101.153,136726124.0
2007-02-28 02:00:00,101.153,101.17,101.125,101.165,124454875.0
2007-02-28 02:01:00,101.163,101.175,101.145,101.145,636773168.0
2007-02-28 02:02:00,101.14,101.15,101.133,101.14,436081978.0
2007-02-28 02:03:00,101.14,101.153,101.125,101.14,427791611.0
2007-02-28 02:04:00,101.145,101.166,101.145,101.16,133407730.0
2007-02-28 02:05:00,101.155,101.179,101.155,101.175,849449915.0
2007-02-28 02:06:00,101.177,101.177,101.16,101.16,53769558.0
2007-02-28 02:07:00,101.16,101.18,101.153,101.165,364178770.0
2007-02-28 02:08:00,101.16,101.218,101.15,101.21,60585993.0
2007-02-28 02:09:00,101.21,101.235,101.21,101.22,60786409.0
2007-02-28 02:10:00,101.225,101.24,101.2,101.21,155136079.0
2007-02-28 02:11:00,101.215,101.224,101.21,101.215,54892168.0
2007-02-28 02:12:00,101.21,101.22,101.205,101.21,96360361.0
2007-02-28 02:13:00,101.213,101.225,101.202,101.225,67483176.0
2007-02-28 02:14:00,101.235,101.265,101.235,101.265,89006338.0
2007-02-28 02:15:00,101.263,101.263,101.22,101.26,153144358.0
2007-02-28 02:16:00,101.27,101.28,101.255,101.27,139218381.0
2007-02-28 02:17:00,101.28,101.3,101.265,101.295,269927638.0
2007-02-28 02:18:00,101.295,101.295,101.26,101.275,172133604.0
2007-02-28 02:19:00,101.277,101.305,101.268,101.29,153103103.0
2007-02-28 02:20:00,101.29,101.328,101.285,101.325,241469318.0
2007-02-28 02:21:00,101.325,101.34,101.29,101.315,89231041.0
2007-02-28 02:22:00,101.31,101.332,101.302,101.307,124002767.0
2007-02-28 02:23:00,101.315,101.32,101.303,101.31,99919363.0
2007-02-28 02:24:00,101.32,101.36,101.32,101.345,136175515.0
2007-02-28 02:25:00,101.345,101.367,101.335,101.367,94597174.0
2007-02-28 02:26:00,101.365,101.38,101.357,101.38,33096860.0
2007-02-28 02:27:00,101.39,101.411,101.385,101.385,80903662.0
2007-02-28 02:28:00,101.385,101.385,101.355,101.375,74796756.0
2007-02-28 02:29:00,101.38,101.39,101.354,101.38,165129937.0
2007-02-28 02:30:00,101.385,101.408,101.377,101.405,82021086.0
2007-02-28 02:31:00,101.405,101.427,101.405,101.427,56196644.0
2007-02-28 02:32:00,101.435,101.435,101.407,101.427,53465553.0
2007-02-28 02:33:00,101.423,101.43,101.408,101.415,43715052.0
2007-02-28 02:34:00,101.415,101.444,101.411,101.432,65227761.0
2007-02-28 02:35:00,101.43,101.435,101.425,101.435,103546580.0
2007-02-28 02:36:00,101.435,101.445,101.41,101.425,76037883.0
2007-02-28 02:37:00,101.42,101.437,101.405,101.415,16088735.0
2007-02-28 02:38:00,101.405,101.422,101.385,101.405,50307581.0
2007-02-28 02:39:00,101.407,101.427,101.405,101.405,228172835.0
2007-02-28 02:40:00,101.415,101.42,101.408,101.417,70870067.0
2007-02-28 02:41:00,101.415,101.503,101.405,101.48,210448944.0
2007-02-28 02:42:00,101.475,101.475,101.445,101.45,148437158.0
2007-02-28 02:43:00,101.447,101.452,101.435,101.435,51975655.0
2007-02-28 02:44:00,101.428,101.451,101.428,101.43,222484565.0
2007-02-28 02:45:00,101.435,101.438,101.423,101.425,49721594.0
2007-02-28 02:46:00,101.425,101.43,101.395,101.43,19996798.0
2007-02-28 02:47:00,101.425,101.445,101.4,101.415,106922602.0
2007-02-28 02:48:00,101.42,101.42,101.405,101.405,49900700.0
2007-02-28 02:49:00,101.395,101.395,101.375,101.375,31311097.0
2007-02-28 02:50:00,101.365,101.395,101.365,101.39,95470861.0
2007-02-28 02:51:00,101.373,101.373,101.34,101.34,32928326.0
2007-02-28 02:52:00,101.35,101.358,101.325,101.332,45532175.0
2007-02-28 02:53:00,101.345,101.345,101.295,101.295,71999898.0
2007-02-28 02:54:00,101.325,101.355,101.325,101.335,35600900.0
2007-02-28 02:55:00,101.34,101.365,101.32,101.365,95959635.0
2007-02-28 02:56:00,101.37,101.373,101.343,101.343,126013344.0
2007-02-28 02:57:00,101.345,101.365,101.33,101.365,58407117.0
2007-02-28 02:58:00,101.37,101.406,101.34,101.36,208122582.0
2007-02-28 02:59:00,101.365,101.382,101.36,101.375,48488091.0
2007-02-28 03:00:00,101.375,101.415,101.375,101.415,69005603.0
2007-02-28 03:01:00,101.42,101.44,101.41,101.42,142102523.0
2007-02-28 03:02:00,101.425,101.425,101.397,101.42,98740358.0
2007-02-28 03:03:00,101.42,101.434,101.415,101.425,46420322.0
2007-02-28 03:04:00,101.42,101.465,101.42,101.465,50443030.0
2007-02-28 03:05:00,101.478,101.503,101.45,101.475,63300323.0
2007-02-28 03:06:00,101.475,101.475,101.432,101.46,40422002.0
2007-02-28 03:07:00,101.445,101.445,101.422,101.422,58083790.0
2007-02-28 03:08:00,101.42,101.45,101.42,101.45,95760227.0
2007-02-28 03:09:00,101.455,101.515,101.455,101.505,122557156.0
2007-02-28 03:10:00,101.513,101.54,101.49,101.54,39032463.0
2007-02-28 03:11:00,101.533,101.533,101.472,101.5,53501914.0
2007-02-28 03:12:00,101.515,101.515,101.505,101.505,48103854.0
2007-02-28 03:13:00,101.505,101.525,101.49,101.495,28781225.0
2007-02-28 03:14:00,101.505,101.565,101.495,101.495,12591517.0
2007-02-28 03:15:00,101.495,101.53,101.495,101.53,41846893.0
2007-02-28 03:16:00,101.535,101.547,101.535,101.545,28384690.0
2007-02-28 03:17:00,101.55,101.6,101.529,101.59,60658074.0
2007-02-28 03:18:00,101.595,101.603,101.575,101.595,32505617.0
2007-02-28 03:19:00,101.593,101.612,101.593,101.595,86671584.0
2007-02-28 03:20:00,101.59,101.605,101.568,101.568,91538267.0
2007-02-28 03:21:00,101.56,101.56,101.53,101.547,69877616.0
2007-02-28 03:22:00,101.54,101.55,101.53,101.542,84197277.0
2007-02-28 03:23:00,101.545,101.545,101.492,101.515,25354751.0
2007-02-28 03:24:00,101.505,101.515,101.495,101.515,60360462.0
2007-02-28 03:25:00,101.513,101.53,101.513,101.53,18939963.0
2007-02-28 03:26:00,101.53,101.565,101.53,101.547,89490977.0
2007-02-28 03:27:00,101.553,101.565,101.553,101.56,59062140.0
2007-02-28 03:28:00,101.54,101.548,101.536,101.54,149467484.0
2007-02-28 03:29:00,101.545,101.552,101.525,101.525,54136585.0
2007-02-28 03:30:00,101.54,101.54,101.51,101.51,100589522.0
2007-02-28 03:31:00,101.51,101.55,101.51,101.533,29976091.0
2007-02-28 03:32:00,101.535,101.545,101.515,101.515,57166830.0
2007-02-28 03:33:00,101.54,101.554,101.532,101.55,65628408.0
2007-02-28 03:34:00,101.55,101.59,101.537,101.58,247561987.0
2007-02-28 03:35:00,101.58,101.58,101.565,101.575,69924139.0
2007-02-28 03:36:00,101.585,101.585,101.57,101.58,100244810.0
2007-02-28 03:37:00,101.578,101.605,101.56,101.58,71209445.0
2007-02-28 03:38:00,101.568,101.6,101.562,101.59,11377085.0
2007-02-28 03:39:00,101.59,101.612,101.59,101.605,45771298.0
2007-02-28 03:40:00,101.62,101.65,101.6,101.64,14331220.0
2007-02-28 03:41:00,101.655,101.655,101.607,101.625,60668675.0
2007-02-28 03:42:00,101.625,101.639,101.615,101.62,94666225.0
2007-02-28 03:43:00,101.605,101.618,101.58,101.58,260453615.0
2007-02-28 03:44:00,101.58,101.58,101.528,101.54,160474397.0
2007-02-28 03:45:00,101.55,101.55,101.505,101.525,77028169.0
2007-02-28 03:46:00,101.545,101.575,101.545,101.575,26758564.0
2007-02-28 03:47:00,101.567,101.57,101.565,101.565,74451865.0
2007-02-28 03:48:00,101.575,101.575,101.555,101.568,79605367.0
2007-02-28 03:49:00,101.567,101.567,101.495,101.495,79638150.0
2007-02-28 03:50:00,101.505,101.515,101.495,101.495,71550240.0
2007-02-28 03:51:00,101.47,101.485,101.45,101.485,75963038.0
2007-02-28 03:52:00,101.492,101.515,101.485,101.485,136255049.0
2007-02-28 03:53:00,101.483,101.51,101.459,101.498,108535963.0
2007-02-28 03:54:00,101.498,101.517,101.48,101.48,83066568.0
2007-02-28 03:55:00,101.49,101.5,101.465,101.48,76061811.0
2007-02-28 03:56:00,101.485,101.498,101.47,101.498,56673244.0
2007-02-28 03:57:00,101.49,101.507,101.49,101.5,355298576.0
2007-02-28 03:58:00,101.512,101.52,101.488,101.52,88463200.0
2007-02-28 03:59:00,101.52,101.522,101.51,101.522,110618131.0
2007-02-28 04:00:00,101.515,101.53,101.515,101.515,97864106.0
2007-02-28 04:01:00,101.52,101.57,101.52,101.56,137188753.0
2007-02-28 04:02:00,101.565,101.565,101.535,101.565,101329797.0
2007-02-28 04:03:00,101.56,101.57,101.55,101.562,91675379.0
2007-02-28 04:04:00,101.56,101.566,101.53,101.53,62234180.0
2007-02-28 04:05:00,101.525,101.539,101.52,101.52,111592148.0
2007-02-28 04:06:00,101.525,101.54,101.505,101.51,34762760.0
2007-02-28 04:07:00,101.512,101.512,101.493,101.51,56519302.0
2007-02-28 04:08:00,101.52,101.53,101.497,101.497,74062623.0
2007-02-28 04:09:00,101.515,101.525,101.477,101.52,55937507.0
2007-02-28 04:10:00,101.52,101.533,101.5,101.508,45440034.0
2007-02-28 04:11:00,101.508,101.525,101.477,101.51,57803695.0
2007-02-28 04:12:00,101.505,101.54,101.505,101.525,88809247.0
2007-02-28 04:13:00,101.525,101.53,101.485,101.485,16501268.0
2007-02-28 04:14:00,101.495,101.505,101.483,101.49,16522801.0
2007-02-28 04:15:00,101.495,101.495,101.425,101.455,47670297.0
2007-02-28 04:16:00,101.45,101.467,101.45,101.455,46361308.0
2007-02-28 04:17:00,101.46,101.46,101.4,101.455,75799785.0
2007-02-28 04:18:00,101.445,101.445,101.428,101.445,24393020.0
2007-02-28 04:19:00,101.435,101.45,101.435,101.435,126097708.0
2007-02-28 04:20:00,101.44,101.46,101.42,101.46,67227859.0
2007-02-28 04:21:00,101.45,101.451,101.43,101.43,105565517.0
2007-02-28 04:22:00,101.435,101.435,101.417,101.435,61957045.0
2007-02-28 04:23:00,101.435,101.439,101.422,101.435,27388171.0
2007-02-28 04:24:00,101.435,101.435,101.415,101.425,32311414.0
2007-02-28 04:25:00,101.423,101.427,101.415,101.42,18520393.0
2007-02-28 04:26:00,101.5,101.5,101.49,101.49,174650924.0
2007-02-28 04:27:00,101.425,101.439,101.417,101.43,174650924.0
2007-02-28 04:28:00,101.43,101.431,101.413,101.42,125734676.0
2007-02-28 04:29:00,101.425,101.425,101.42,101.425,57110466.0
2007-02-28 04:30:00,101.43,101.433,101.374,101.42,109566844.0
2007-02-28 04:31:00,101.41,101.42,101.41,101.413,32757984.0
2007-02-28 04:32:00,101.415,101.425,101.395,101.395,38424930.0
2007-02-28 04:33:00,101.41,101.441,101.41,101.43,103926800.0
2007-02-28 04:34:00,101.43,101.44,101.405,101.428,200492384.0
2007-02-28 04:35:00,101.425,101.45,101.425,101.43,102205218.0
2007-02-28 04:36:00,101.44,101.455,101.44,101.45,66250929.0
2007-02-28 04:37:00,101.44,101.44,101.42,101.435,155363868.0
2007-02-28 04:38:00,101.438,101.438,101.41,101.41,21193818.0
2007-02-28 04:39:00,101.405,101.41,101.4,101.4,101579295.0
2007-02-28 04:40:00,101.4,101.43,101.4,101.43,17187772.0
2007-02-28 04:41:00,101.435,101.439,101.42,101.425,60013282.0
2007-02-28 04:43:00,101.415,101.422,101.395,101.42,229864915.0
2007-02-28 04:44:00,101.41,101.425,101.388,101.413,168959748.0
2007-02-28 04:45:00,101.43,101.461,101.43,101.445,56492219.0
2007-02-28 04:46:00,101.465,101.475,101.453,101.475,19294446.0
2007-02-28 04:47:00,101.467,101.475,101.46,101.475,62469673.0
2007-02-28 04:48:00,101.485,101.503,101.465,101.493,56081435.0
2007-02-28 04:49:00,101.487,101.488,101.464,101.475,72160132.0
2007-02-28 04:50:00,101.49,101.49,101.469,101.475,54156902.0
2007-02-28 04:51:00,101.46,101.467,101.45,101.465,110986819.0
2007-02-28 04:52:00,101.48,101.48,101.453,101.458,97763782.0
2007-02-28 04:53:00,101.453,101.47,101.425,101.455,74737987.0
2007-02-28 04:54:00,101.465,101.5,101.465,101.48,133943527.0
2007-02-28 04:55:00,101.49,101.49,101.462,101.482,87591938.0
2007-02-28 04:56:00,101.485,101.49,101.468,101.468,48782732.0
2007-02-28 04:57:00,101.48,101.505,101.48,101.505,69692796.0
2007-02-28 04:58:00,101.48,101.5,101.47,101.49,76470371.0
2007-02-28 04:59:00,101.48,101.505,101.48,101.492,83364260.0
2007-02-28 05:00:00,101.495,101.5,101.485,101.485,79201380.0
2007-02-28 05:01:00,101.485,101.485,101.475,101.475,29036979.0
2007-02-28 05:02:00,101.478,101.515,101.478,101.505,63871491.0
2007-02-28 05:03:00,101.5,101.51,101.495,101.505,47149547.0
2007-02-28 05:04:00,101.5,101.506,101.485,101.505,81444383.0
2007-02-28 05:05:00,101.493,101.545,101.493,101.535,148438671.0
2007-02-28 05:06:00,101.535,101.56,101.525,101.54,202904685.0
2007-02-28 05:07:00,101.548,101.567,101.54,101.55,97710632.0
2007-02-28 05:08:00,101.527,101.548,101.515,101.54,234009807.0
2007-02-28 05:09:00,101.538,101.541,101.52,101.52,112203152.0
2007-02-28 05:10:00,101.533,101.565,101.533,101.565,179608753.0
2007-02-28 05:11:00,101.575,101.575,101.549,101.555,80635344.0
2007-02-28 05:12:00,101.54,101.566,101.525,101.525,53867455.0
2007-02-28 05:13:00,101.523,101.535,101.489,101.535,38953718.0
2007-02-28 05:14:00,101.54,101.54,101.515,101.515,46995923.0
2007-02-28 05:15:00,101.515,101.515,101.499,101.503,217297630.0
2007-02-28 05:16:00,101.51,101.515,101.51,101.515,87835981.0
2007-02-28 05:17:00,101.515,101.525,101.505,101.525,225056276.0
2007-02-28 05:18:00,101.525,101.527,101.52,101.52,97394000.0
2007-02-28 05:19:00,101.525,101.54,101.522,101.535,71997466.0
2007-02-28 05:20:00,101.52,101.54,101.52,101.54,66995907.0
2007-02-28 05:21:00,101.52,101.54,101.518,101.537,95829470.0
2007-02-28 05:22:00,101.533,101.565,101.518,101.565,141072280.0
2007-02-28 05:23:00,101.56,101.567,101.545,101.545,232576723.0
2007-02-28 05:24:00,101.535,101.545,101.52,101.53,213604604.0
2007-02-28 05:25:00,101.525,101.525,101.49,101.505,257495796.0
2007-02-28 05:26:00,101.51,101.51,101.485,101.485,98507237.0
2007-02-28 05:27:00,101.485,101.505,101.484,101.485,92281478.0
2007-02-28 05:28:00,101.48,101.48,101.465,101.465,127715972.0
2007-02-28 05:29:00,101.485,101.5,101.47,101.47,36815731.0
2007-02-28 05:30:00,101.47,101.506,101.438,101.462,62471656.0
2007-02-28 05:31:00,101.47,101.48,101.452,101.453,138508228.0
2007-02-28 05:32:00,101.47,101.505,101.467,101.467,38213587.0
2007-02-28 05:33:00,101.48,101.51,101.47,101.51,73981814.0
2007-02-28 05:34:00,101.503,101.515,101.503,101.515,50546702.0
2007-02-28 05:35:00,101.52,101.52,101.495,101.515,96654545.0
2007-02-28 05:36:00,101.515,101.543,101.515,101.535,61548468.0
2007-02-28 05:37:00,101.527,101.55,101.523,101.55,71013155.0
2007-02-28 05:38:00,101.542,101.542,101.52,101.53,42494560.0
2007-02-28 05:39:00,101.525,101.555,101.505,101.547,113837668.0
2007-02-28 05:40:00,101.547,101.557,101.525,101.55,55668137.0
2007-02-28 05:41:00,101.56,101.56,101.53,101.53,137152209.0
2007-02-28 05:42:00,101.52,101.521,101.51,101.52,65002303.0
2007-02-28 05:43:00,101.523,101.523,101.505,101.505,59961455.0
2007-02-28 05:44:00,101.5,101.525,101.498,101.518,66295370.0
2007-02-28 05:45:00,101.52,101.535,101.52,101.535,87101925.0
2007-02-28 05:46:00,101.525,101.525,101.5,101.52,22141292.0
2007-02-28 05:47:00,101.515,101.521,101.495,101.51,45248517.0
2007-02-28 05:48:00,101.515,101.526,101.515,101.523,42803063.0
2007-02-28 05:49:00,101.505,101.52,101.5,101.51,27657530.0
2007-02-28 05:50:00,101.512,101.525,101.49,101.497,126164929.0
2007-02-28 05:51:00,101.52,101.52,101.493,101.505,64460098.0
2007-02-28 05:52:00,101.515,101.521,101.505,101.505,45506789.0
2007-02-28 05:53:00,101.51,101.514,101.495,101.495,71009071.0
2007-02-28 05:54:00,101.495,101.5,101.488,101.495,142146417.0
2007-02-28 05:55:00,101.495,101.51,101.475,101.475,48175820.0
2007-02-28 05:56:00,101.5,101.515,101.47,101.472,95741324.0
2007-02-28 05:57:00,101.475,101.48,101.465,101.48,67784321.0
2007-02-28 05:58:00,101.467,101.48,101.463,101.48,99567608.0
2007-02-28 05:59:00,101.47,101.485,101.448,101.48,37478127.0
2007-02-28 06:00:00,101.48,101.486,101.47,101.475,155479472.0
2007-02-28 06:01:00,101.46,101.48,101.45,101.48,382698173.0
2007-02-28 06:02:00,101.48,101.482,101.465,101.465,92424905.0
2007-02-28 06:03:00,101.46,101.463,101.45,101.46,251704308.0
2007-02-28 06:04:00,101.462,101.466,101.445,101.445,215558135.0
2007-02-28 06:05:00,101.448,101.483,101.448,101.455,105639018.0
2007-02-28 06:06:00,101.51,101.51,101.5,101.51,121768451.0
2007-02-28 06:07:00,101.465,101.48,101.46,101.475,121768451.0
2007-02-28 06:08:00,101.467,101.51,101.467,101.51,100812260.0
2007-02-28 06:09:00,101.505,101.513,101.492,101.51,156418042.0
2007-02-28 06:10:00,101.515,101.515,101.487,101.51,86298499.0
2007-02-28 06:11:00,101.503,101.503,101.475,101.475,75755335.0
2007-02-28 06:12:00,101.467,101.488,101.46,101.485,56829575.0
2007-02-28 06:13:00,101.475,101.49,101.462,101.49,88092579.0
2007-02-28 06:14:00,101.49,101.503,101.485,101.485,113015589.0
2007-02-28 06:15:00,101.5,101.5,101.465,101.48,93692336.0
2007-02-28 06:16:00,101.475,101.491,101.475,101.485,64947933.0
2007-02-28 06:17:00,101.49,101.505,101.49,101.49,96977943.0
2007-02-28 06:18:00,101.492,101.492,101.478,101.483,67787009.0
2007-02-28 06:19:00,101.48,101.49,101.477,101.477,39797697.0
2007-02-28 06:20:00,101.48,101.48,101.46,101.46,34403926.0
2007-02-28 06:21:00,101.465,101.47,101.445,101.46,39770571.0
2007-02-28 06:22:00,101.46,101.475,101.46,101.47,63528179.0
2007-02-28 06:23:00,101.485,101.495,101.485,101.49,114642723.0
2007-02-28 06:24:00,101.5,101.522,101.495,101.495,100406987.0
2007-02-28 06:25:00,101.492,101.497,101.485,101.485,93245840.0
2007-02-28 06:26:00,101.48,101.513,101.48,101.485,61029624.0
2007-02-28 06:27:00,101.475,101.5,101.475,101.487,165994711.0
2007-02-28 06:28:00,101.49,101.495,101.485,101.495,67034035.0
2007-02-28 06:29:00,101.495,101.5,101.49,101.495,67112390.0
2007-02-28 06:30:00,101.5,101.505,101.488,101.5,49483382.0
2007-02-28 06:31:00,101.487,101.515,101.486,101.495,69707710.0
2007-02-28 06:32:00,101.49,101.505,101.48,101.505,122162909.0
2007-02-28 06:33:00,101.505,101.515,101.5,101.515,88550029.0
2007-02-28 06:34:00,101.51,101.555,101.468,101.468,84369845.0
2007-02-28 06:35:00,101.515,101.52,101.5,101.52,81537581.0
2007-02-28 06:36:00,101.52,101.52,101.495,101.515,48003876.0
2007-02-28 06:37:00,101.515,101.518,101.475,101.505,76946450.0
2007-02-28 06:38:00,101.51,101.51,101.46,101.5,98582225.0
2007-02-28 06:39:00,101.505,101.505,101.46,101.498,56952232.0
2007-02-28 06:40:00,101.492,101.5,101.486,101.5,52396529.0
2007-02-28 06:41:00,101.49,101.492,101.47,101.485,55642122.0
2007-02-28 06:42:00,101.467,101.49,101.467,101.49,208405597.0
2007-02-28 06:43:00,101.45,101.495,101.45,101.495,111359085.0
2007-02-28 06:44:00,101.497,101.497,101.483,101.485,78901750.0
2007-02-28 06:45:00,101.49,101.49,101.473,101.473,108243881.0
2007-02-28 06:46:00,101.465,101.485,101.465,101.465,130770912.0
2007-02-28 06:47:00,101.47,101.493,101.452,101.48,192312333.0
2007-02-28 06:48:00,101.48,101.495,101.475,101.48,76729647.0
2007-02-28 06:49:00,101.485,101.499,101.452,101.492,75280825.0
2007-02-28 06:50:00,101.49,101.518,101.49,101.51,141790354.0
2007-02-28 06:51:00,101.51,101.515,101.49,101.51,78824895.0
2007-02-28 06:52:00,101.515,101.522,101.51,101.51,21889258.0
2007-02-28 06:53:00,101.51,101.535,101.505,101.505,27232354.0
2007-02-28 06:54:00,101.525,101.525,101.49,101.49,161654116.0
2007-02-28 06:55:00,101.49,101.507,101.49,101.498,20557306.0
2007-02-28 06:56:00,101.495,101.51,101.467,101.467,92790620.0
2007-02-28 06:57:00,101.485,101.49,101.47,101.47,90166043.0
2007-02-28 06:58:00,101.47,101.475,101.445,101.475,121411414.0
2007-02-28 06:59:00,101.47,101.473,101.455,101.47,101313494.0
2007-02-28 07:00:00,101.475,101.49,101.467,101.49,39879250.0
2007-02-28 07:01:00,101.485,101.485,101.447,101.46,123009456.0
2007-02-28 07:02:00,101.455,101.482,101.455,101.48,70738103.0
2007-02-28 07:03:00,101.48,101.508,101.48,101.485,239321888.0
2007-02-28 07:04:00,101.492,101.5,101.492,101.5,17624678.0
2007-02-28 07:05:00,101.49,101.52,101.478,101.505,44526989.0
2007-02-28 07:06:00,101.5,101.515,101.5,101.507,148467264.0
2007-02-28 07:07:00,101.515,101.516,101.5,101.5,49325554.0
2007-02-28 07:08:00,101.495,101.498,101.492,101.492,71566533.0
2007-02-28 07:09:00,101.492,101.497,101.484,101.497,30797258.0
2007-02-28 07:10:00,101.475,101.493,101.475,101.475,85732000.0
2007-02-28 07:11:00,101.468,101.485,101.43,101.478,105002854.0
2007-02-28 07:12:00,101.47,101.479,101.465,101.465,19188952.0
2007-02-28 07:13:00,101.46,101.462,101.449,101.455,88383816.0
2007-02-28 07:14:00,101.452,101.47,101.448,101.47,64311198.0
2007-02-28 07:15:00,101.46,101.48,101.46,101.48,105476949.0
2007-02-28 07:16:00,101.475,101.488,101.475,101.48,28228407.0
2007-02-28 07:17:00,101.485,101.485,101.473,101.48,59425864.0
2007-02-28 07:18:00,101.49,101.49,101.465,101.465,72182171.0
2007-02-28 07:19:00,101.465,101.471,101.45,101.45,71253937.0
2007-02-28 07:20:00,101.46,101.465,101.442,101.455,110665781.0
2007-02-28 07:21:00,101.44,101.46,101.432,101.432,64757995.0
2007-02-28 07:22:00,101.425,101.425,101.415,101.415,118262003.0
2007-02-28 07:23:00,101.43,101.44,101.425,101.44,116874020.0
2007-02-28 07:24:00,101.435,101.435,101.405,101.415,37596845.0
2007-02-28 07:25:00,101.4,101.4,101.38,101.38,150442857.0
2007-02-28 07:26:00,101.387,101.42,101.375,101.41,69965240.0
2007-02-28 07:27:00,101.41,101.41,101.36,101.368,43123190.0
2007-02-28 07:28:00,101.375,101.375,101.355,101.37,31381156.0
2007-02-28 07:29:00,101.357,101.361,101.351,101.358,68092955.0
2007-02-28 07:30:00,101.362,101.369,101.348,101.355,29964107.0
2007-02-28 07:31:00,101.34,101.355,101.335,101.35,217085933.0
2007-02-28 07:32:00,101.35,101.37,101.35,101.355,86279224.0
2007-02-28 07:33:00,101.35,101.36,101.345,101.36,52509611.0
2007-02-28 07:34:00,101.368,101.368,101.334,101.337,82112347.0
2007-02-28 07:35:00,101.355,101.355,101.34,101.34,15825742.0
2007-02-28 07:36:00,101.335,101.343,101.328,101.328,114956810.0
2007-02-28 07:37:00,101.325,101.325,101.307,101.31,127332988.0
2007-02-28 07:38:00,101.315,101.315,101.295,101.3,160102321.0
2007-02-28 07:39:00,101.305,101.305,101.253,101.257,79646646.0
2007-02-28 07:40:00,101.29,101.29,101.23,101.23,62364297.0
2007-02-28 07:41:00,101.24,101.27,101.235,101.235,54590742.0
2007-02-28 07:42:00,101.235,101.255,101.21,101.21,115269305.0
2007-02-28 07:43:00,101.21,101.21,101.19,101.205,57804683.0
2007-02-28 07:44:00,101.195,101.216,101.193,101.198,58605316.0
2007-02-28 07:45:00,101.202,101.218,101.199,101.2,127605856.0
2007-02-28 07:46:00,101.2,101.21,101.167,101.21,114772709.0
2007-02-28 07:47:00,101.17,101.255,101.17,101.235,42854019.0
2007-02-28 07:48:00,101.195,101.245,101.195,101.23,45905281.0
2007-02-28 07:49:00,101.215,101.23,101.215,101.22,46211788.0
2007-02-28 07:50:00,101.23,101.23,101.205,101.23,30984146.0
2007-02-28 07:51:00,101.225,101.229,101.195,101.205,151070895.0
2007-02-28 07:52:00,101.19,101.21,101.18,101.19,63997232.0
2007-02-28 07:53:00,101.17,101.202,101.17,101.2,115200688.0
2007-02-28 07:54:00,101.2,101.223,101.181,101.215,86500273.0
2007-02-28 07:55:00,101.22,101.22,101.195,101.197,120282054.0
2007-02-28 07:56:00,101.21,101.22,101.175,101.2,69880105.0
2007-02-28 07:57:00,101.195,101.195,101.145,101.145,63070002.0
2007-02-28 07:58:00,101.145,101.185,101.145,101.185,94446803.0
2007-02-28 07:59:00,101.183,101.21,101.165,101.19,57667677.0
2007-02-28 08:00:00,101.185,101.185,101.105,101.11,16027317.0
2007-02-28 08:01:00,101.11,101.125,101.06,101.06,39147317.0
2007-02-28 08:02:00,101.055,101.095,101.05,101.06,21357720.0
2007-02-28 08:03:00,101.055,101.065,101.005,101.065,28423785.0
2007-02-28 08:04:00,101.055,101.075,101.05,101.075,162134411.0
2007-02-28 08:05:00,101.07,101.12,101.07,101.103,60896255.0
2007-02-28 08:06:00,101.1,101.152,101.1,101.135,117285372.0
2007-02-28 08:07:00,101.13,101.155,101.125,101.125,41076749.0
2007-02-28 08:08:00,101.125,101.159,101.125,101.125,118371323.0
2007-02-28 08:09:00,101.125,101.143,101.1,101.135,87859395.0
2007-02-28 08:10:00,101.135,101.194,101.135,101.178,313756511.0
2007-02-28 08:11:00,101.19,101.25,101.19,101.205,65038856.0
2007-02-28 08:12:00,101.2,101.26,101.2,101.24,37146055.0
2007-02-28 08:13:00,101.225,101.235,101.197,101.215,46172804.0
2007-02-28 08:14:00,101.23,101.275,101.23,101.25,75661292.0
2007-02-28 08:15:00,101.265,101.265,101.232,101.237,41625046.0
2007-02-28 08:16:00,101.245,101.281,101.245,101.275,120536165.0
2007-02-28 08:17:00,101.28,101.367,101.28,101.36,85154758.0
2007-02-28 08:18:00,101.355,101.425,101.347,101.385,25650599.0
2007-02-28 08:19:00,101.395,101.395,101.315,101.365,89482538.0
2007-02-28 08:20:00,101.35,101.405,101.35,101.35,164942361.0
2007-02-28 08:21:00,101.345,101.353,101.33,101.33,165525244.0
2007-02-28 08:22:00,101.34,101.34,101.31,101.32,46275853.0
2007-02-28 08:23:00,101.305,101.305,101.265,101.29,132870757.0
2007-02-28 08:24:00,101.285,101.295,101.279,101.287,69041202.0
2007-02-28 08:25:00,101.285,101.3,101.275,101.29,82690983.0
2007-02-28 08:26:00,101.295,101.3,101.285,101.295,42177943.0
2007-02-28 08:27:00,101.29,101.33,101.285,101.33,110143384.0
2007-02-28 08:28:00,101.34,101.348,101.32,101.34,108806090.0
2007-02-28 08:29:00,101.35,101.36,101.33,101.33,104121571.0
2007-02-28 08:30:00,101.32,101.33,101.275,101.305,92071705.0
2007-02-28 08:31:00,101.328,101.329,101.295,101.315,94844293.0
2007-02-28 08:32:00,101.305,101.36,101.305,101.36,61096319.0
2007-02-28 08:33:00,101.36,101.361,101.348,101.348,50309374.0
2007-02-28 08:34:00,101.343,101.352,101.315,101.315,84367998.0
2007-02-28 08:35:00,101.33,101.335,101.32,101.33,83845954.0
2007-02-28 08:36:00,101.33,101.345,101.308,101.32,80580234.0
2007-02-28 08:37:00,101.315,101.315,101.26,101.29,92421955.0
2007-02-28 08:38:00,101.295,101.295,101.26,101.295,104140503.0
2007-02-28 08:39:00,101.285,101.285,101.247,101.247,80391709.0
2007-02-28 08:40:00,101.245,101.255,101.23,101.23,39921494.0
2007-02-28 08:41:00,101.225,101.238,101.21,101.21,140787695.0
2007-02-28 08:42:00,101.222,101.222,101.185,101.205,42219081.0
2007-02-28 08:43:00,101.205,101.255,101.205,101.23,158425855.0
2007-02-28 08:44:00,101.225,101.244,101.205,101.205,58729663.0
2007-02-28 08:45:00,101.205,101.24,101.19,101.24,64409310.0
2007-02-28 08:46:00,101.235,101.235,101.205,101.215,29409637.0
2007-02-28 08:47:00,101.215,101.235,101.208,101.208,62585670.0
2007-02-28 08:48:00,101.205,101.225,101.205,101.22,78785159.0
2007-02-28 08:49:00,101.225,101.265,101.225,101.242,73426834.0
2007-02-28 08:50:00,101.235,101.255,101.235,101.235,47468280.0
2007-02-28 08:51:00,101.238,101.255,101.23,101.255,103673404.0
2007-02-28 08:52:00,101.24,101.275,101.24,101.255,71548075.0
2007-02-28 08:53:00,101.26,101.26,101.245,101.255,50152735.0
2007-02-28 08:54:00,101.265,101.265,101.245,101.26,67356686.0
2007-02-28 08:55:00,101.24,101.275,101.232,101.255,110792568.0
2007-02-28 08:56:00,101.26,101.261,101.243,101.26,47263226.0
2007-02-28 08:57:00,101.258,101.261,101.238,101.25,237339568.0
2007-02-28 08:58:00,101.25,101.265,101.23,101.24,68281800.0
2007-02-28 08:59:00,101.242,101.262,101.242,101.26,59781072.0
2007-02-28 09:00:00,101.265,101.275,101.258,101.26,139708223.0
2007-02-28 09:01:00,101.26,101.27,101.24,101.265,208448227.0
2007-02-28 09:02:00,101.26,101.295,101.26,101.268,84798146.0
2007-02-28 09:03:00,101.272,101.295,101.248,101.27,83078575.0
2007-02-28 09:04:00,101.285,101.295,101.275,101.295,71601121.0
2007-02-28 09:05:00,101.305,101.34,101.3,101.34,133440391.0
2007-02-28 09:06:00,101.34,101.34,101.305,101.318,125108322.0
2007-02-28 09:07:00,101.32,101.333,101.26,101.315,102017411.0
2007-02-28 09:08:00,101.315,101.325,101.275,101.275,40389355.0
2007-02-28 09:09:00,101.275,101.291,101.265,101.265,86878569.0
2007-02-28 09:10:00,101.27,101.315,101.27,101.312,38312448.0
2007-02-28 09:11:00,101.288,101.331,101.27,101.27,107115178.0
2007-02-28 09:12:00,101.32,101.36,101.305,101.342,43783542.0
2007-02-28 09:13:00,101.34,101.365,101.322,101.358,107928236.0
2007-02-28 09:14:00,101.36,101.365,101.325,101.345,83263027.0
2007-02-28 09:15:00,101.333,101.337,101.315,101.337,220332595.0
2007-02-28 09:16:00,101.345,101.38,101.335,101.38,113692738.0
2007-02-28 09:17:00,101.36,101.385,101.33,101.368,132035512.0
2007-02-28 09:18:00,101.345,101.366,101.338,101.358,85197764.0
2007-02-28 09:19:00,101.352,101.374,101.335,101.335,90689848.0
2007-02-28 09:20:00,101.355,101.365,101.31,101.365,122443815.0
2007-02-28 09:21:00,101.345,101.365,101.33,101.33,39851944.0
2007-02-28 09:22:00,101.34,101.39,101.335,101.39,105803449.0
2007-02-28 09:23:00,101.392,101.41,101.357,101.39,111264945.0
2007-02-28 09:24:00,101.373,101.412,101.355,101.382,79369459.0
2007-02-28 09:25:00,101.37,101.398,101.34,101.365,139647128.0
2007-02-28 09:26:00,101.355,101.38,101.34,101.38,124247609.0
2007-02-28 09:27:00,101.365,101.41,101.365,101.41,49092961.0
2007-02-28 09:28:00,101.405,101.465,101.4,101.465,123465454.0
2007-02-28 09:29:00,101.465,101.465,101.43,101.445,91269938.0
2007-02-28 09:30:00,101.445,101.458,101.433,101.458,280047097.0
2007-02-28 09:31:00,101.46,101.5,101.445,101.475,59000954.0
2007-02-28 09:32:00,101.475,101.53,101.468,101.5,119495067.0
2007-02-28 09:33:00,101.505,101.623,101.473,101.61,117887127.0
2007-02-28 09:34:00,101.595,101.615,101.57,101.593,148597205.0
2007-02-28 09:35:00,101.595,101.595,101.56,101.595,61986184.0
2007-02-28 09:36:00,101.585,101.585,101.535,101.535,28574838.0
2007-02-28 09:37:00,101.533,101.561,101.53,101.56,116685796.0
2007-02-28 09:38:00,101.57,101.57,101.54,101.54,104056831.0
2007-02-28 09:39:00,101.545,101.573,101.5,101.5,61997333.0
2007-02-28 09:40:00,101.55,101.557,101.535,101.545,104491422.0
2007-02-28 09:41:00,101.55,101.592,101.55,101.585,185302761.0
2007-02-28 09:42:00,101.59,101.625,101.555,101.615,128772771.0
2007-02-28 09:43:00,101.615,101.615,101.595,101.595,63573963.0
2007-02-28 09:44:00,101.6,101.605,101.56,101.59,79462927.0
2007-02-28 09:45:00,101.595,101.615,101.57,101.57,205909822.0
2007-02-28 09:46:00,101.575,101.59,101.57,101.585,327006366.0
2007-02-28 09:47:00,101.585,101.63,101.585,101.595,73913535.0
2007-02-28 09:48:00,101.605,101.605,101.56,101.56,74082207.0
2007-02-28 09:49:00,101.575,101.595,101.527,101.563,146251198.0
2007-02-28 09:50:00,101.562,101.585,101.492,101.57,305076307.0
2007-02-28 09:51:00,101.565,101.583,101.535,101.57,514624445.0
2007-02-28 09:52:00,101.582,101.582,101.54,101.575,106978188.0
2007-02-28 09:53:00,101.563,101.563,101.51,101.51,158448741.0
2007-02-28 09:54:00,101.515,101.54,101.485,101.54,92935649.0
2007-02-28 09:55:00,101.53,101.57,101.498,101.553,164003409.0
2007-02-28 09:56:00,101.56,101.575,101.543,101.56,189505094.0
2007-02-28 09:57:00,101.55,101.583,101.55,101.583,120599139.0
2007-02-28 09:58:00,101.585,101.62,101.569,101.595,113875537.0
2007-02-28 09:59:00,101.595,101.61,101.58,101.61,270036705.0
2007-02-28 10:00:00,101.61,101.632,101.61,101.615,392097913.0
2007-02-28 10:01:00,101.62,101.645,101.57,101.625,72700654.0
2007-02-28 10:02:00,101.625,101.625,101.58,101.59,67566680.0
2007-02-28 10:03:00,101.595,101.608,101.573,101.573,73035991.0
2007-02-28 10:04:00,101.575,101.585,101.56,101.58,141196877.0
2007-02-28 10:05:00,101.575,101.585,101.568,101.568,98177342.0
2007-02-28 10:06:00,101.57,101.59,101.529,101.565,61460015.0
2007-02-28 10:07:00,101.575,101.575,101.555,101.555,41464024.0
2007-02-28 10:08:00,101.555,101.59,101.54,101.545,36176431.0
2007-02-28 10:09:00,101.545,101.593,101.545,101.56,113818086.0
2007-02-28 10:10:00,101.602,101.605,101.55,101.605,92237915.0
2007-02-28 10:11:00,101.6,101.61,101.58,101.61,140644448.0
2007-02-28 10:12:00,101.607,101.621,101.525,101.56,420811583.0
2007-02-28 10:13:00,101.605,101.605,101.546,101.59,388511532.0
2007-02-28 10:14:00,101.535,101.608,101.535,101.588,202640336.0
2007-02-28 10:15:00,101.59,101.593,101.565,101.592,173435125.0
2007-02-28 10:16:00,101.588,101.598,101.58,101.58,335997983.0
2007-02-28 10:17:00,101.585,101.595,101.545,101.552,107478177.0
2007-02-28 10:18:00,101.555,101.565,101.55,101.56,88654088.0
2007-02-28 10:19:00,101.555,101.568,101.555,101.567,45316690.0
2007-02-28 10:20:00,101.562,101.562,101.532,101.555,88664979.0
2007-02-28 10:21:00,101.555,101.555,101.499,101.499,130466640.0
2007-02-28 10:22:00,101.545,101.565,101.499,101.535,160515512.0
2007-02-28 10:23:00,101.52,101.545,101.51,101.545,171049359.0
2007-02-28 10:24:00,101.545,101.601,101.545,101.59,90898648.0
2007-02-28 10:25:00,101.585,101.595,101.585,101.595,97888321.0
2007-02-28 10:26:00,101.605,101.605,101.572,101.595,85148951.0
2007-02-28 10:27:00,101.595,101.62,101.58,101.61,51356214.0
2007-02-28 10:28:00,101.61,101.61,101.564,101.58,74687957.0
2007-02-28 10:29:00,101.573,101.605,101.54,101.605,71851334.0
2007-02-28 10:30:00,101.605,101.605,101.535,101.582,183403622.0
2007-02-28 10:31:00,101.58,101.605,101.544,101.595,226227224.0
2007-02-28 10:32:00,101.585,101.625,101.543,101.56,163643241.0
2007-02-28 10:33:00,101.555,101.6,101.54,101.54,478165137.0
2007-02-28 10:34:00,101.545,101.556,101.53,101.55,204143318.0
2007-02-28 10:35:00,101.56,101.588,101.522,101.545,47215660.0
2007-02-28 10:36:00,101.548,101.555,101.505,101.515,104316578.0
2007-02-28 10:37:00,101.508,101.525,101.485,101.517,179824577.0
2007-02-28 10:38:00,101.52,101.52,101.475,101.475,243399094.0
2007-02-28 10:39:00,101.482,101.5,101.47,101.47,114925554.0
2007-02-28 10:40:00,101.475,101.475,101.425,101.44,120511506.0
2007-02-28 10:41:00,101.427,101.465,101.422,101.453,158619007.0
2007-02-28 10:42:00,101.443,101.472,101.44,101.46,601101817.0
2007-02-28 10:43:00,101.49,101.56,101.47,101.545,61226720.0
2007-02-28 10:44:00,101.543,101.57,101.49,101.53,310822823.0
2007-02-28 10:45:00,101.525,101.537,101.485,101.49,115826331.0
2007-02-28 10:46:00,101.505,101.505,101.47,101.47,117015326.0
2007-02-28 10:47:00,101.475,101.49,101.455,101.475,182838057.0
2007-02-28 10:48:00,101.473,101.485,101.463,101.485,134644521.0
2007-02-28 10:49:00,101.475,101.502,101.441,101.493,97840758.0
2007-02-28 10:50:00,101.49,101.505,101.485,101.495,347708864.0
2007-02-28 10:51:00,101.5,101.5,101.48,101.48,304420050.0
2007-02-28 10:52:00,101.495,101.495,101.407,101.465,99110472.0
2007-02-28 10:53:00,101.465,101.465,101.442,101.46,139403007.0
2007-02-28 10:54:00,101.455,101.455,101.425,101.435,155841697.0
2007-02-28 10:55:00,101.41,101.46,101.386,101.46,194290426.0
2007-02-28 10:56:00,101.46,101.48,101.44,101.447,211207691.0
2007-02-28 10:57:00,101.47,101.475,101.433,101.475,165866866.0
2007-02-28 10:58:00,101.48,101.49,101.45,101.45,285229171.0
2007-02-28 10:59:00,101.47,101.475,101.43,101.465,134057954.0
2007-02-28 11:00:00,101.465,101.522,101.445,101.522,111094705.0
2007-02-28 11:01:00,101.51,101.535,101.485,101.485,126786314.0
2007-02-28 11:02:00,101.485,101.495,101.473,101.485,121293910.0
2007-02-28 11:03:00,101.49,101.49,101.43,101.445,92227319.0
2007-02-28 11:04:00,101.45,101.45,101.425,101.425,62360464.0
2007-02-28 11:05:00,101.42,101.425,101.407,101.425,267078550.0
2007-02-28 11:06:00,101.425,101.455,101.41,101.455,117645367.0
2007-02-28 11:07:00,101.445,101.446,101.417,101.435,142064542.0
2007-02-28 11:08:00,101.435,101.44,101.415,101.435,120877340.0
2007-02-28 11:09:00,101.435,101.45,101.428,101.428,61703476.0
2007-02-28 11:10:00,101.44,101.44,101.403,101.425,194002935.0
2007-02-28 11:11:00,101.41,101.471,101.4,101.4,148098523.0
2007-02-28 11:12:00,101.455,101.455,101.412,101.43,87124991.0
2007-02-28 11:13:00,101.422,101.455,101.422,101.43,167001888.0
2007-02-28 11:14:00,101.44,101.447,101.43,101.433,299660195.0
2007-02-28 11:15:00,101.44,101.44,101.375,101.375,102688699.0
2007-02-28 11:16:00,101.38,101.395,101.37,101.38,149937298.0
2007-02-28 11:17:00,101.375,101.379,101.34,101.365,284029216.0
2007-02-28 11:18:00,101.37,101.385,101.355,101.38,69179395.0
2007-02-28 11:19:00,101.375,101.405,101.353,101.4,82204174.0
2007-02-28 11:20:00,101.395,101.403,101.362,101.362,51614038.0
2007-02-28 11:21:00,101.365,101.391,101.332,101.342,348237505.0
2007-02-28 11:22:00,101.345,101.365,101.345,101.365,65361650.0
2007-02-28 11:23:00,101.363,101.403,101.315,101.403,356889015.0
2007-02-28 11:24:00,101.397,101.415,101.358,101.415,300960006.0
2007-02-28 11:25:00,101.42,101.42,101.387,101.4,75881358.0
2007-02-28 11:26:00,101.41,101.415,101.39,101.402,368141789.0
2007-02-28 11:27:00,101.405,101.43,101.4,101.415,118787762.0
2007-02-28 11:28:00,101.405,101.426,101.375,101.405,174373087.0
2007-02-28 11:29:00,101.405,101.425,101.395,101.415,117278500.0
2007-02-28 11:30:00,101.415,101.42,101.405,101.405,325469315.0
2007-02-28 11:31:00,101.405,101.465,101.405,101.46,122340126.0
2007-02-28 11:32:00,101.455,101.505,101.428,101.5,230738257.0
2007-02-28 11:33:00,101.5,101.52,101.48,101.52,152113427.0
2007-02-28 11:34:00,101.515,101.525,101.465,101.51,148845198.0
2007-02-28 11:35:00,101.52,101.52,101.488,101.51,77671584.0
2007-02-28 11:36:00,101.505,101.527,101.49,101.5,201637069.0
2007-02-28 11:37:00,101.5,101.54,101.44,101.53,174360615.0
2007-02-28 11:38:00,101.535,101.545,101.515,101.517,84278496.0
2007-02-28 11:39:00,101.515,101.535,101.515,101.52,52861045.0
2007-02-28 11:40:00,101.525,101.545,101.517,101.535,60042471.0
2007-02-28 11:41:00,101.53,101.537,101.522,101.533,81746261.0
2007-02-28 11:42:00,101.535,101.54,101.525,101.525,170081529.0
2007-02-28 11:43:00,101.54,101.543,101.529,101.535,130756182.0
2007-02-28 11:44:00,101.54,101.555,101.535,101.535,106751520.0
2007-02-28 11:45:00,101.535,101.545,101.52,101.54,80446591.0
2007-02-28 11:46:00,101.535,101.545,101.535,101.54,32198295.0
2007-02-28 11:47:00,101.53,101.585,101.53,101.585,361338691.0
2007-02-28 11:48:00,101.585,101.585,101.562,101.58,533549766.0
2007-02-28 11:49:00,101.57,101.588,101.56,101.56,178234488.0
2007-02-28 11:50:00,101.57,101.57,101.455,101.455,111155165.0
2007-02-28 11:51:00,101.46,101.51,101.46,101.51,86893019.0
2007-02-28 11:52:00,101.52,101.542,101.503,101.503,97441415.0
2007-02-28 11:53:00,101.51,101.53,101.495,101.53,38454487.0
2007-02-28 11:54:00,101.53,101.55,101.53,101.55,81675924.0
2007-02-28 11:55:00,101.55,101.55,101.491,101.525,179806154.0
2007-02-28 11:56:00,101.525,101.525,101.48,101.48,342493799.0
2007-02-28 11:57:00,101.49,101.53,101.49,101.51,386607713.0
2007-02-28 11:58:00,101.522,101.55,101.51,101.55,244410978.0
2007-02-28 11:59:00,101.543,101.565,101.52,101.535,130022748.0
2007-02-28 12:00:00,101.535,101.557,101.535,101.54,323550291.0
2007-02-28 12:01:00,101.535,101.561,101.522,101.54,224511347.0
2007-02-28 12:02:00,101.535,101.539,101.515,101.533,419382616.0
2007-02-28 12:03:00,101.535,101.545,101.527,101.54,423531551.0
2007-02-28 12:04:00,101.535,101.551,101.532,101.55,333916386.0
2007-02-28 12:05:00,101.545,101.548,101.503,101.54,182295640.0
2007-02-28 12:06:00,101.535,101.535,101.5,101.5,182423875.0
2007-02-28 12:07:00,101.502,101.56,101.502,101.542,318757330.0
2007-02-28 12:08:00,101.545,101.575,101.525,101.575,252164101.0
2007-02-28 12:09:00,101.562,101.592,101.553,101.59,64405032.0
2007-02-28 12:10:00,101.585,101.598,101.58,101.585,64535836.0
2007-02-28 12:11:00,101.585,101.615,101.568,101.575,171865497.0
2007-02-28 12:12:00,101.575,101.585,101.565,101.58,355986979.0
2007-02-28 12:13:00,101.572,101.574,101.525,101.525,408567288.0
2007-02-28 12:14:00,101.535,101.59,101.535,101.562,235548536.0
2007-02-28 12:15:00,101.56,101.622,101.56,101.577,124505225.0
2007-02-28 12:16:00,101.59,101.59,101.545,101.545,117833872.0
2007-02-28 12:17:00,101.56,101.56,101.51,101.54,61774781.0
2007-02-28 12:18:00,101.533,101.54,101.505,101.51,42845221.0
2007-02-28 12:19:00,101.505,101.525,101.502,101.525,533475802.0
2007-02-28 12:20:00,101.525,101.55,101.525,101.55,85500768.0
2007-02-28 12:21:00,101.55,101.55,101.51,101.51,47664843.0
2007-02-28 12:22:00,101.512,101.545,101.512,101.545,16008393.0
2007-02-28 12:23:00,101.545,101.545,101.534,101.535,67621189.0
2007-02-28 12:24:00,101.54,101.55,101.515,101.54,42152770.0
2007-02-28 12:25:00,101.535,101.585,101.535,101.575,34381406.0
2007-02-28 12:26:00,101.575,101.596,101.555,101.555,150745452.0
2007-02-28 12:27:00,101.555,101.555,101.515,101.525,98074136.0
2007-02-28 12:28:00,101.528,101.54,101.527,101.54,110244282.0
2007-02-28 12:29:00,101.53,101.565,101.53,101.537,280133119.0
2007-02-28 12:30:00,101.57,101.57,101.505,101.562,186440576.0
2007-02-28 12:31:00,101.562,101.57,101.535,101.57,72889948.0
2007-02-28 12:32:00,101.56,101.6,101.56,101.59,86678802.0
2007-02-28 12:33:00,101.59,101.59,101.562,101.562,136775285.0
2007-02-28 12:34:00,101.57,101.57,101.533,101.533,125212378.0
2007-02-28 12:35:00,101.535,101.565,101.533,101.56,102668775.0
2007-02-28 12:36:00,101.555,101.563,101.53,101.545,255589929.0
2007-02-28 12:37:00,101.545,101.559,101.52,101.545,123136703.0
2007-02-28 12:38:00,101.565,101.587,101.535,101.555,244813343.0
2007-02-28 12:39:00,101.576,101.576,101.53,101.555,346381697.0
2007-02-28 12:40:00,101.545,101.585,101.54,101.54,112871045.0
2007-02-28 12:41:00,101.545,101.57,101.522,101.538,103141384.0
2007-02-28 12:42:00,101.54,101.558,101.53,101.547,65355620.0
2007-02-28 12:43:00,101.55,101.56,101.53,101.53,196998880.0
2007-02-28 12:44:00,101.535,101.58,101.535,101.58,639028291.0
2007-02-28 12:45:00,101.578,101.578,101.535,101.535,141753847.0
2007-02-28 12:46:00,101.54,101.545,101.495,101.495,460577397.0
2007-02-28 12:47:00,101.49,101.493,101.46,101.47,149697184.0
2007-02-28 12:48:00,101.48,101.51,101.422,101.465,425410045.0
2007-02-28 12:49:00,101.475,101.475,101.465,101.465,171149289.0
2007-02-28 12:50:00,101.46,101.487,101.46,101.465,282544819.0
2007-02-28 12:51:00,101.455,101.49,101.455,101.475,33192863.0
2007-02-28 12:52:00,101.475,101.49,101.469,101.49,285107877.0
2007-02-28 12:53:00,101.477,101.505,101.477,101.48,319090459.0
2007-02-28 12:54:00,101.485,101.5,101.47,101.485,192667939.0
2007-02-28 12:55:00,101.49,101.53,101.488,101.495,74087855.0
2007-02-28 12:56:00,101.518,101.525,101.495,101.515,83973060.0
2007-02-28 12:57:00,101.51,101.525,101.495,101.505,456249447.0
2007-02-28 12:58:00,101.5,101.517,101.5,101.5,87176653.0
2007-02-28 12:59:00,101.505,101.511,101.446,101.508,643077056.0
2007-02-28 13:00:00,101.505,101.517,101.455,101.51,976128256.0
2007-02-28 13:01:00,101.49,101.505,101.424,101.455,287276211.0
2007-02-28 13:02:00,101.46,101.5,101.436,101.47,430362009.0
2007-02-28 13:03:00,101.475,101.475,101.445,101.46,284548908.0
2007-02-28 13:04:00,101.467,101.48,101.45,101.475,128390826.0
2007-02-28 13:05:00,101.47,101.495,101.45,101.495,108380294.0
2007-02-28 13:06:00,101.49,101.505,101.482,101.505,159550503.0
2007-02-28 13:07:00,101.495,101.52,101.488,101.51,415961078.0
2007-02-28 13:08:00,101.505,101.511,101.479,101.498,439623496.0
2007-02-28 13:09:00,101.495,101.5,101.495,101.497,79481521.0
2007-02-28 13:10:00,101.495,101.53,101.482,101.492,189000188.0
2007-02-28 13:11:00,101.495,101.512,101.49,101.505,160477754.0
2007-02-28 13:12:00,101.495,101.52,101.487,101.495,187348006.0
2007-02-28 13:13:00,101.49,101.537,101.485,101.53,526830691.0
2007-02-28 13:14:00,101.52,101.54,101.502,101.54,393092107.0
2007-02-28 13:15:00,101.54,101.55,101.53,101.55,653796821.0
2007-02-28 13:16:00,101.55,101.55,101.511,101.52,145356589.0
2007-02-28 13:17:00,101.52,101.527,101.52,101.52,89046687.0
2007-02-28 13:18:00,101.515,101.524,101.5,101.505,246568989.0
2007-02-28 13:19:00,101.51,101.53,101.51,101.53,284300331.0
2007-02-28 13:20:00,101.525,101.525,101.515,101.523,187685348.0
2007-02-28 13:21:00,101.525,101.525,101.495,101.515,124310909.0
2007-02-28 13:22:00,101.52,101.52,101.475,101.475,48535258.0
2007-02-28 13:23:00,101.475,101.488,101.465,101.465,194083364.0
2007-02-28 13:24:00,101.455,101.475,101.424,101.46,703601892.0
2007-02-28 13:25:00,101.46,101.46,101.399,101.438,412656462.0
2007-02-28 13:26:00,101.432,101.455,101.385,101.455,259685731.0
2007-02-28 13:27:00,101.45,101.465,101.392,101.46,214303580.0
2007-02-28 13:28:00,101.455,101.495,101.445,101.445,420562554.0
2007-02-28 13:29:00,101.495,101.507,101.45,101.505,325472162.0
2007-02-28 13:30:00,101.505,101.515,101.434,101.435,581173130.0
2007-02-28 13:31:00,101.475,101.502,101.443,101.473,355567133.0
2007-02-28 13:32:00,101.475,101.485,101.465,101.465,90969766.0
2007-02-28 13:33:00,101.47,101.476,101.45,101.455,199095116.0
2007-02-28 13:34:00,101.453,101.453,101.445,101.45,100668578.0
2007-02-28 13:35:00,101.445,101.45,101.393,101.445,253447631.0
2007-02-28 13:36:00,101.435,101.448,101.42,101.42,222221944.0
2007-02-28 13:37:00,101.42,101.475,101.394,101.475,79950144.0
2007-02-28 13:38:00,101.473,101.473,101.415,101.415,56963135.0
2007-02-28 13:39:00,101.42,101.46,101.42,101.445,167799992.0
2007-02-28 13:40:00,101.445,101.465,101.435,101.44,104389671.0
2007-02-28 13:41:00,101.445,101.495,101.424,101.465,238312305.0
2007-02-28 13:42:00,101.475,101.51,101.443,101.49,183005398.0
2007-02-28 13:43:00,101.49,101.51,101.449,101.5,175812934.0
2007-02-28 13:44:00,101.497,101.515,101.457,101.515,248486600.0
2007-02-28 13:45:00,101.51,101.52,101.443,101.45,78173448.0
2007-02-28 13:46:00,101.515,101.515,101.485,101.515,124635748.0
2007-02-28 13:47:00,101.515,101.55,101.482,101.55,119911101.0
2007-02-28 13:48:00,101.562,101.562,101.502,101.545,77715235.0
2007-02-28 13:49:00,101.545,101.547,101.513,101.513,223965494.0
2007-02-28 13:50:00,101.52,101.525,101.5,101.5,39184432.0
2007-02-28 13:51:00,101.5,101.513,101.5,101.513,75223870.0
2007-02-28 13:52:00,101.512,101.514,101.489,101.5,138478845.0
2007-02-28 13:53:00,101.497,101.58,101.47,101.47,279250288.0
2007-02-28 13:54:00,101.498,101.517,101.456,101.488,222712132.0
2007-02-28 13:55:00,101.49,101.497,101.442,101.49,668545924.0
2007-02-28 13:56:00,101.49,101.49,101.469,101.483,123232657.0
2007-02-28 13:57:00,101.485,101.485,101.427,101.46,309645107.0
2007-02-28 13:58:00,101.455,101.468,101.43,101.46,279770015.0
2007-02-28 13:59:00,101.46,101.46,101.402,101.445,201233658.0
2007-02-28 14:00:00,101.435,101.46,101.404,101.435,174376093.0
2007-02-28 14:01:00,101.44,101.464,101.393,101.442,343074989.0
2007-02-28 14:02:00,101.39,101.467,101.39,101.43,597399886.0
2007-02-28 14:03:00,101.435,101.453,101.4,101.43,301388358.0
2007-02-28 14:04:00,101.425,101.438,101.386,101.438,349939050.0
2007-02-28 14:05:00,101.445,101.447,101.393,101.44,231382106.0
2007-02-28 14:06:00,101.43,101.438,101.373,101.415,552258445.0
2007-02-28 14:07:00,101.42,101.44,101.369,101.43,94502104.0
2007-02-28 14:08:00,101.435,101.444,101.418,101.425,192366435.0
2007-02-28 14:09:00,101.43,101.431,101.4,101.405,206317815.0
2007-02-28 14:10:00,101.42,101.42,101.36,101.39,292407994.0
2007-02-28 14:11:00,101.385,101.4,101.348,101.39,255244254.0
2007-02-28 14:12:00,101.395,101.4,101.317,101.317,443111306.0
2007-02-28 14:13:00,101.37,101.403,101.343,101.395,472997572.0
2007-02-28 14:14:00,101.4,101.43,101.37,101.415,403923394.0
2007-02-28 14:15:00,101.408,101.435,101.38,101.42,135483582.0
2007-02-28 14:16:00,101.415,101.44,101.415,101.425,77511737.0
2007-02-28 14:17:00,101.42,101.436,101.382,101.43,53061159.0
2007-02-28 14:18:00,101.43,101.445,101.421,101.445,77297074.0
2007-02-28 14:19:00,101.42,101.435,101.418,101.42,485560610.0
2007-02-28 14:20:00,101.412,101.442,101.388,101.44,242387093.0
2007-02-28 14:21:00,101.44,101.46,101.42,101.435,383184237.0
2007-02-28 14:22:00,101.425,101.441,101.41,101.41,85413371.0
2007-02-28 14:23:00,101.415,101.415,101.36,101.385,233025496.0
2007-02-28 14:24:00,101.385,101.402,101.335,101.372,177924489.0
2007-02-28 14:25:00,101.375,101.4,101.338,101.38,338863416.0
2007-02-28 14:26:00,101.375,101.395,101.328,101.395,417127416.0
2007-02-28 14:27:00,101.4,101.4,101.383,101.395,506744445.0
2007-02-28 14:28:00,101.39,101.394,101.37,101.37,216413100.0
2007-02-28 14:29:00,101.37,101.399,101.37,101.38,154050386.0
2007-02-28 14:30:00,101.395,101.395,101.365,101.365,34222711.0
2007-02-28 14:31:00,101.375,101.39,101.365,101.37,54576768.0
2007-02-28 14:32:00,101.325,101.425,101.325,101.35,307450531.0
2007-02-28 14:33:00,101.34,101.375,101.34,101.375,434294767.0
2007-02-28 14:34:00,101.36,101.385,101.355,101.362,687183385.0
2007-02-28 14:35:00,101.365,101.378,101.357,101.375,84245618.0
2007-02-28 14:36:00,101.365,101.369,101.339,101.345,203053589.0
2007-02-28 14:37:00,101.35,101.358,101.303,101.355,131367618.0
2007-02-28 14:38:00,101.355,101.364,101.343,101.355,135683981.0
2007-02-28 14:39:00,101.36,101.39,101.35,101.39,102609137.0
2007-02-28 14:40:00,101.39,101.43,101.355,101.355,228514946.0
2007-02-28 14:41:00,101.35,101.363,101.34,101.362,390213085.0
2007-02-28 14:42:00,101.375,101.375,101.344,101.355,367020952.0
2007-02-28 14:43:00,101.353,101.38,101.319,101.355,325166238.0
2007-02-28 14:44:00,101.363,101.365,101.315,101.355,253710310.0
2007-02-28 14:45:00,101.35,101.37,101.31,101.37,391607675.0
2007-02-28 14:46:00,101.365,101.371,101.347,101.347,156245794.0
2007-02-28 14:47:00,101.36,101.366,101.312,101.365,378405126.0
2007-02-28 14:48:00,101.355,101.395,101.323,101.375,216188013.0
2007-02-28 14:49:00,101.375,101.379,101.35,101.365,230490987.0
2007-02-28 14:50:00,101.36,101.39,101.36,101.387,57119691.0
2007-02-28 14:51:00,101.385,101.409,101.383,101.395,398334072.0
2007-02-28 14:52:00,101.4,101.42,101.36,101.4,357223452.0
2007-02-28 14:53:00,101.4,101.41,101.39,101.41,336781959.0
2007-02-28 14:54:00,101.4,101.405,101.385,101.405,248039247.0
2007-02-28 14:55:00,101.39,101.39,101.35,101.368,103280637.0
2007-02-28 14:56:00,101.373,101.387,101.364,101.385,191428258.0
2007-02-28 14:57:00,101.385,101.4,101.35,101.36,619234199.0
2007-02-28 14:58:00,101.36,101.416,101.341,101.362,393061388.0
2007-02-28 14:59:00,101.385,101.437,101.368,101.41,243247096.0
2007-02-28 15:00:00,101.38,101.47,101.375,101.47,250800129.0
2007-02-28 15:01:00,101.46,101.496,101.45,101.485,383661565.0
2007-02-28 15:02:00,101.495,101.55,101.495,101.523,352002340.0
2007-02-28 15:03:00,101.525,101.58,101.517,101.58,280761627.0
2007-02-28 15:04:00,101.565,101.576,101.548,101.57,348110198.0
2007-02-28 15:05:00,101.56,101.58,101.53,101.57,79134825.0
2007-02-28 15:06:00,101.573,101.603,101.56,101.56,418183893.0
2007-02-28 15:07:00,101.56,101.595,101.558,101.58,822107898.0
2007-02-28 15:08:00,101.57,101.6,101.565,101.6,427875704.0
2007-02-28 15:09:00,101.595,101.595,101.575,101.595,31949174.0
2007-02-28 15:10:00,101.595,101.595,101.552,101.565,486053706.0
2007-02-28 15:11:00,101.57,101.578,101.554,101.56,74929880.0
2007-02-28 15:12:00,101.555,101.577,101.535,101.535,91226188.0
2007-02-28 15:13:00,101.538,101.56,101.529,101.545,433554394.0
2007-02-28 15:14:00,101.535,101.535,101.465,101.47,557051724.0
2007-02-28 15:15:00,101.455,101.495,101.445,101.495,247212952.0
2007-02-28 15:16:00,101.48,101.49,101.45,101.47,276947532.0
2007-02-28 15:17:00,101.47,101.485,101.45,101.47,664194202.0
2007-02-28 15:18:00,101.47,101.496,101.45,101.465,308640776.0
2007-02-28 15:19:00,101.47,101.47,101.415,101.425,217967244.0
2007-02-28 15:20:00,101.43,101.46,101.415,101.417,58226721.0
2007-02-28 15:21:00,101.42,101.445,101.415,101.415,387665664.0
2007-02-28 15:22:00,101.425,101.453,101.425,101.43,72705331.0
2007-02-28 15:23:00,101.43,101.43,101.417,101.43,85954829.0
2007-02-28 15:24:00,101.422,101.422,101.385,101.385,93677014.0
2007-02-28 15:25:00,101.373,101.413,101.373,101.395,64111790.0
2007-02-28 15:26:00,101.395,101.44,101.375,101.44,109404116.0
2007-02-28 15:27:00,101.435,101.446,101.415,101.425,93334408.0
2007-02-28 15:28:00,101.41,101.462,101.41,101.435,373667042.0
2007-02-28 15:29:00,101.42,101.435,101.335,101.395,309596762.0
2007-02-28 15:30:00,101.39,101.393,101.31,101.34,97644584.0
2007-02-28 15:31:00,101.36,101.425,101.36,101.4,183493154.0
2007-02-28 15:32:00,101.395,101.42,101.365,101.405,36853414.0
2007-02-28 15:33:00,101.427,101.45,101.375,101.44,155009609.0
2007-02-28 15:34:00,101.437,101.49,101.405,101.49,102704355.0
2007-02-28 15:35:00,101.475,101.49,101.43,101.44,88211365.0
2007-02-28 15:36:00,101.45,101.45,101.395,101.405,316853948.0
2007-02-28 15:37:00,101.405,101.42,101.38,101.39,31389008.0
2007-02-28 15:38:00,101.39,101.39,101.263,101.28,43479375.0
2007-02-28 15:39:00,101.285,101.285,101.22,101.26,146865512.0
2007-02-28 15:40:00,101.26,101.28,101.235,101.245,149566223.0
2007-02-28 15:41:00,101.25,101.28,101.215,101.235,450834592.0
2007-02-28 15:42:00,101.235,101.265,101.225,101.23,49039495.0
2007-02-28 15:43:00,101.243,101.255,101.213,101.242,97551669.0
2007-02-28 15:44:00,101.25,101.27,101.2,101.2,34200777.0
2007-02-28 15:45:00,101.2,101.285,101.19,101.28,212614096.0
2007-02-28 15:46:00,101.28,101.296,101.26,101.26,26561460.0
2007-02-28 15:47:00,101.255,101.26,101.167,101.167,112715750.0
2007-02-28 15:48:00,101.175,101.185,101.15,101.168,58950634.0
2007-02-28 15:49:00,101.173,101.225,101.173,101.192,425998553.0
2007-02-28 15:50:00,101.188,101.233,101.18,101.218,298172617.0
2007-02-28 15:51:00,101.207,101.29,101.207,101.29,489589435.0
2007-02-28 15:52:00,101.295,101.318,101.27,101.29,403781296.0
2007-02-28 15:53:00,101.29,101.296,101.275,101.287,716302217.0
2007-02-28 15:54:00,101.305,101.345,101.29,101.3,95718857.0
2007-02-28 15:55:00,101.295,101.324,101.295,101.315,244629267.0
2007-02-28 15:56:00,101.31,101.312,101.29,101.295,438235154.0
2007-02-28 15:57:00,101.295,101.296,101.277,101.285,182065935.0
2007-02-28 15:58:00,101.282,101.29,101.27,101.272,200029086.0
2007-02-28 15:59:00,101.288,101.31,101.265,101.295,624344983.0
2007-02-28 16:00:00,101.295,101.295,101.26,101.27,307840270.0
2007-02-28 16:01:00,101.27,101.297,101.27,101.29,294604803.0
2007-02-28 16:02:00,101.295,101.295,101.225,101.225,52953635.0
2007-02-28 16:03:00,101.225,101.225,101.155,101.165,250310079.0
2007-02-28 16:04:00,101.17,101.17,101.095,101.095,285515478.0
2007-02-28 16:05:00,101.075,101.123,101.075,101.123,53811518.0
2007-02-28 16:06:00,101.138,101.142,101.13,101.135,102747180.0
2007-02-28 16:07:00,101.135,101.135,101.11,101.127,44063888.0
2007-02-28 16:08:00,101.127,101.14,101.11,101.11,53181635.0
2007-02-28 16:09:00,101.112,101.125,101.07,101.105,480168229.0
2007-02-28 16:10:00,101.105,101.105,101.08,101.095,89170582.0
2007-02-28 16:11:00,101.083,101.108,101.08,101.093,112065537.0
2007-02-28 16:12:00,101.097,101.103,101.07,101.09,496169801.0
2007-02-28 16:13:00,101.085,101.11,101.06,101.06,255522239.0
2007-02-28 16:14:00,101.052,101.07,101.04,101.055,267209923.0
2007-02-28 16:15:00,101.057,101.102,101.057,101.1,419141556.0
2007-02-28 16:16:00,101.095,101.114,101.085,101.085,1041557312.0
2007-02-28 16:17:00,101.08,101.115,101.07,101.1,511240920.0
2007-02-28 16:18:00,101.095,101.105,101.073,101.085,93494181.0
2007-02-28 16:19:00,101.072,101.105,101.072,101.075,305277867.0
2007-02-28 16:20:00,101.095,101.1,101.045,101.065,175653906.0
2007-02-28 16:21:00,101.065,101.08,101.035,101.035,527959674.0
2007-02-28 16:22:00,101.02,101.055,101.019,101.028,599334793.0
2007-02-28 16:23:00,101.05,101.06,101.03,101.045,258666627.0
2007-02-28 16:24:00,101.05,101.062,101.015,101.03,626392906.0
2007-02-28 16:25:00,101.04,101.075,101.04,101.075,190792135.0
2007-02-28 16:26:00,101.08,101.1,101.05,101.05,104486431.0
2007-02-28 16:27:00,101.05,101.07,101.025,101.05,345419203.0
2007-02-28 16:28:00,101.05,101.065,101.045,101.065,260283229.0
2007-02-28 16:29:00,101.05,101.052,100.994,101.023,185196234.0
2007-02-28 16:30:00,101.035,101.045,100.985,100.985,620196491.0
2007-02-28 16:31:00,100.985,101.025,100.975,101.02,96371930.0
2007-02-28 16:32:00,101.02,101.063,101.007,101.063,854977611.0
2007-02-28 16:33:00,101.05,101.072,101.03,101.03,611396768.0
2007-02-28 16:34:00,101.04,101.04,101.015,101.04,313275139.0
2007-02-28 16:35:00,101.04,101.061,101.04,101.06,438316683.0
2007-02-28 16:36:00,101.065,101.1,101.043,101.085,64644891.0
2007-02-28 16:37:00,101.065,101.08,101.0,101.002,205514925.0
2007-02-28 16:38:00,101.015,101.035,100.99,101.02,148197643.0
2007-02-28 16:39:00,101.012,101.04,100.985,101.03,330952207.0
2007-02-28 16:40:00,101.018,101.054,101.009,101.025,398723854.0
2007-02-28 16:41:00,101.015,101.047,101.015,101.04,197932174.0
2007-02-28 16:42:00,101.042,101.06,100.98,100.98,41150913.0
2007-02-28 16:43:00,100.97,101.005,100.9,101.005,104252917.0
2007-02-28 16:44:00,101.01,101.035,100.925,100.965,327206779.0
2007-02-28 16:45:00,100.95,100.99,100.89,100.925,263582517.0
2007-02-28 16:46:00,100.875,100.943,100.875,100.9,287496656.0
2007-02-28 16:47:00,100.905,100.905,100.815,100.83,172400358.0
2007-02-28 16:48:00,100.827,100.872,100.82,100.86,207036378.0
2007-02-28 16:49:00,100.87,100.915,100.827,100.89,115997296.0
2007-02-28 16:50:00,100.91,100.95,100.88,100.925,180238141.0
2007-02-28 16:51:00,100.917,100.965,100.917,100.955,328523001.0
2007-02-28 16:52:00,100.95,100.95,100.9,100.91,100101225.0
2007-02-28 16:53:00,100.92,100.961,100.91,100.96,463532156.0
2007-02-28 16:54:00,100.965,100.979,100.945,100.965,334784348.0
2007-02-28 16:55:00,100.965,100.99,100.955,100.98,763306290.0
2007-02-28 16:56:00,101.0,101.0,100.965,100.965,106700478.0
2007-02-28 16:57:00,100.96,100.995,100.953,100.975,335936537.0
2007-02-28 16:58:00,100.987,100.995,100.955,100.965,240863263.0
2007-02-28 16:59:00,100.97,100.977,100.87,100.87,391335526.0
2007-02-28 17:00:00,100.885,100.922,100.81,100.9,166106836.0
2007-02-28 17:01:00,100.9,100.91,100.857,100.9,138082149.0
2007-02-28 17:02:00,100.9,100.96,100.88,100.96,138209902.0
2007-02-28 17:03:00,100.96,100.985,100.905,100.905,188178005.0
2007-02-28 17:04:00,100.895,100.95,100.86,100.872,453260416.0
2007-02-28 17:05:00,100.885,100.915,100.77,100.8,257609709.0
2007-02-28 17:06:00,100.793,100.855,100.793,100.84,135935947.0
2007-02-28 17:07:00,100.833,100.84,100.805,100.84,234556663.0
2007-02-28 17:08:00,100.82,100.88,100.82,100.855,332069978.0
2007-02-28 17:09:00,100.863,100.875,100.82,100.82,326021648.0
2007-02-28 17:10:00,100.85,100.87,100.79,100.845,540931648.0
2007-02-28 17:11:00,100.84,100.84,100.771,100.812,84767598.0
2007-02-28 17:12:00,100.815,100.815,100.765,100.795,72160072.0
2007-02-28 17:13:00,100.795,100.795,100.763,100.763,32952814.0
2007-02-28 17:14:00,100.765,100.83,100.765,100.83,213608931.0
2007-02-28 17:15:00,100.808,100.87,100.784,100.86,148577057.0
2007-02-28 17:16:00,100.86,100.87,100.796,100.85,147870265.0
2007-02-28 17:17:00,100.87,100.87,100.82,100.82,412986494.0
2007-02-28 17:18:00,100.815,100.875,100.815,100.84,334783712.0
2007-02-28 17:19:00,100.85,100.86,100.813,100.832,246191342.0
2007-02-28 17:20:00,100.835,100.865,100.788,100.835,426842438.0
2007-02-28 17:21:00,100.835,100.85,100.787,100.787,52349737.0
2007-02-28 17:22:00,100.795,100.805,100.715,100.725,48732483.0
2007-02-28 17:23:00,100.75,100.75,100.697,100.735,46214974.0
2007-02-28 17:24:00,100.732,100.76,100.7,100.728,160237906.0
2007-02-28 17:25:00,100.735,100.739,100.715,100.715,59396952.0
2007-02-28 17:26:00,100.715,100.745,100.695,100.715,98479855.0
2007-02-28 17:27:00,100.72,100.73,100.691,100.693,53343572.0
2007-02-28 17:28:00,100.7,100.748,100.7,100.748,47688944.0
2007-02-28 17:29:00,100.735,100.775,100.717,100.753,47671024.0
2007-02-28 17:30:00,100.745,100.855,100.745,100.832,287919302.0
2007-02-28 17:31:00,100.85,100.9,100.81,100.9,58983134.0
2007-02-28 17:32:00,100.907,101.0,100.907,100.95,85332496.0
2007-02-28 17:33:00,100.97,100.99,100.91,100.91,89181484.0
2007-02-28 17:34:00,100.91,100.935,100.9,100.918,82978708.0
2007-02-28 17:35:00,100.91,100.97,100.895,100.95,181642246.0
2007-02-28 17:36:00,100.95,100.965,100.893,100.955,87503827.0
2007-02-28 17:37:00,100.955,101.025,100.955,100.985,15027810.0
2007-02-28 17:38:00,100.995,100.995,100.925,100.965,94000634.0
2007-02-28 17:39:00,100.945,100.945,100.88,100.905,69861688.0
2007-02-28 17:40:00,100.895,100.91,100.86,100.895,102096095.0
2007-02-28 17:41:00,100.875,100.915,100.875,100.915,54005984.0
2007-02-28 17:42:00,100.93,100.935,100.856,100.935,560890147.0
2007-02-28 17:43:00,100.935,100.96,100.91,100.935,108584668.0
2007-02-28 17:44:00,100.95,100.985,100.899,100.965,159947346.0
2007-02-28 17:45:00,100.957,101.042,100.935,101.03,100566218.0
2007-02-28 17:46:00,101.025,101.12,101.025,101.12,29809405.0
2007-02-28 17:47:00,101.095,101.248,101.095,101.22,40240914.0
2007-02-28 17:48:00,101.21,101.21,101.16,101.21,89138074.0
2007-02-28 17:49:00,101.205,101.212,101.175,101.18,131567906.0
2007-02-28 17:50:00,101.18,101.2,101.175,101.19,111297402.0
2007-02-28 17:51:00,101.18,101.18,101.085,101.102,133751836.0
2007-02-28 17:52:00,101.095,101.105,101.045,101.085,70844907.0
2007-02-28 17:53:00,101.085,101.1,101.028,101.085,63005789.0
2007-02-28 17:54:00,101.072,101.089,101.03,101.03,65891870.0
2007-02-28 17:55:00,101.015,101.067,101.015,101.04,81018134.0
2007-02-28 17:56:00,101.035,101.045,101.014,101.045,77905309.0
2007-02-28 17:57:00,101.045,101.05,101.023,101.023,92836910.0
2007-02-28 17:58:00,101.035,101.035,100.985,101.02,84157089.0
2007-02-28 17:59:00,101.025,101.03,100.965,101.015,92089363.0
2007-02-28 18:00:00,100.99,101.08,100.985,101.055,124398675.0
2007-02-28 18:01:00,101.06,101.14,101.04,101.125,58743997.0
2007-02-28 18:02:00,101.115,101.13,101.07,101.13,110011256.0
2007-02-28 18:03:00,101.13,101.165,101.122,101.122,56008626.0
2007-02-28 18:04:00,101.133,101.16,101.115,101.14,50349456.0
2007-02-28 18:05:00,101.137,101.21,101.13,101.16,106219646.0
2007-02-28 18:06:00,101.13,101.215,101.13,101.21,81566850.0
2007-02-28 18:07:00,101.22,101.262,101.21,101.245,66072356.0
2007-02-28 18:08:00,101.25,101.27,101.235,101.265,61859402.0
2007-02-28 18:09:00,101.245,101.27,101.213,101.23,86232988.0
2007-02-28 18:10:00,101.225,101.23,101.2,101.205,105504249.0
2007-02-28 18:11:00,101.198,101.198,101.11,101.145,30438879.0
2007-02-28 18:12:00,101.155,101.227,101.145,101.21,59414130.0
2007-02-28 18:13:00,101.195,101.293,101.195,101.27,146287686.0
2007-02-28 18:14:00,101.273,101.35,101.265,101.335,306034608.0
2007-02-28 18:15:00,101.333,101.365,101.312,101.33,137006787.0
2007-02-28 18:16:00,101.34,101.34,101.295,101.295,110436175.0
2007-02-28 18:17:00,101.295,101.295,101.245,101.257,137013756.0
2007-02-28 18:18:00,101.26,101.26,101.234,101.235,28035229.0
2007-02-28 18:19:00,101.235,101.235,101.205,101.215,29812705.0
2007-02-28 18:20:00,101.21,101.245,101.195,101.225,121165025.0
2007-02-28 18:21:00,101.24,101.25,101.225,101.25,41617505.0
2007-02-28 18:22:00,101.245,101.245,101.205,101.205,64275951.0
2007-02-28 18:23:00,101.2,101.2,101.16,101.19,104357857.0
2007-02-28 18:24:00,101.165,101.218,101.165,101.218,75616327.0
2007-02-28 18:25:00,101.217,101.217,101.205,101.213,54440003.0
2007-02-28 18:26:00,101.215,101.225,101.193,101.193,133851452.0
2007-02-28 18:27:00,101.205,101.25,101.183,101.25,19673207.0
2007-02-28 18:28:00,101.245,101.25,101.215,101.235,51475713.0
2007-02-28 18:29:00,101.23,101.247,101.215,101.222,86647210.0
2007-02-28 18:30:00,101.24,101.267,101.203,101.253,112785530.0
2007-02-28 18:31:00,101.245,101.285,101.245,101.25,67862210.0
2007-02-28 18:32:00,101.26,101.29,101.26,101.265,59036087.0
2007-02-28 18:33:00,101.27,101.282,101.195,101.225,123664639.0
2007-02-28 18:34:00,101.218,101.26,101.218,101.24,12814544.0
2007-02-28 18:35:00,101.245,101.245,101.205,101.23,83084557.0
2007-02-28 18:36:00,101.22,101.235,101.205,101.21,33459178.0
2007-02-28 18:37:00,101.15,101.24,101.15,101.2,91948757.0
2007-02-28 18:38:00,101.207,101.265,101.207,101.265,75518562.0
2007-02-28 18:39:00,101.245,101.265,101.222,101.24,75252809.0
2007-02-28 18:40:00,101.24,101.26,101.21,101.23,39545678.0
2007-02-28 18:41:00,101.227,101.227,101.12,101.14,62124697.0
2007-02-28 18:42:00,101.15,101.162,101.128,101.15,66460151.0
2007-02-28 18:43:00,101.155,101.17,101.115,101.17,61213861.0
2007-02-28 18:44:00,101.18,101.185,101.125,101.185,74434435.0
2007-02-28 18:45:00,101.185,101.218,101.157,101.215,81967981.0
2007-02-28 18:46:00,101.21,101.228,101.165,101.18,52493120.0
2007-02-28 18:47:00,101.185,101.28,101.185,101.28,68275948.0
2007-02-28 18:48:00,101.28,101.282,101.215,101.215,80764000.0
2007-02-28 18:49:00,101.25,101.275,101.185,101.235,70286906.0
2007-02-28 18:50:00,101.228,101.25,101.195,101.22,88006439.0
2007-02-28 18:51:00,101.22,101.22,101.155,101.17,87651418.0
2007-02-28 18:52:00,101.177,101.177,101.137,101.155,68010586.0
2007-02-28 18:53:00,101.15,101.2,101.128,101.18,87753612.0
2007-02-28 18:54:00,101.175,101.245,101.16,101.205,938524057.0
2007-02-28 18:55:00,101.235,101.235,101.18,101.19,163203123.0
2007-02-28 18:56:00,101.192,101.22,101.18,101.18,400104065.0
2007-02-28 18:57:00,101.18,101.213,101.18,101.19,169803641.0
2007-02-28 18:58:00,101.19,101.21,101.13,101.13,193448419.0
2007-02-28 18:59:00,101.135,101.175,101.095,101.1,338576510.0
2007-02-28 19:00:00,101.105,101.108,101.055,101.055,150917988.0
2007-02-28 19:01:00,101.09,101.095,101.03,101.092,44281331.0
2007-02-28 19:02:00,101.088,101.103,101.073,101.095,223216547.0
2007-02-28 19:03:00,101.095,101.136,101.095,101.097,544433069.0
2007-02-28 19:04:00,101.103,101.121,101.095,101.095,385797144.0
2007-02-28 19:05:00,101.1,101.118,101.097,101.1,286625517.0
2007-02-28 19:06:00,101.085,101.14,101.085,101.14,341197974.0
2007-02-28 19:07:00,101.14,101.155,101.117,101.155,85245900.0
2007-02-28 19:08:00,101.155,101.17,101.13,101.145,87585078.0
2007-02-28 19:09:00,101.14,101.16,101.14,101.145,200289134.0
2007-02-28 19:10:00,101.13,101.19,101.13,101.175,398040890.0
2007-02-28 19:11:00,101.175,101.177,101.155,101.17,296221068.0
2007-02-28 19:12:00,101.175,101.18,101.135,101.135,115952918.0
2007-02-28 19:13:00,101.135,101.16,101.12,101.16,345695890.0
2007-02-28 19:14:00,101.165,101.166,101.154,101.155,118376612.0
2007-02-28 19:15:00,101.155,101.166,101.14,101.15,63397898.0
2007-02-28 19:16:00,101.14,101.16,101.137,101.16,419850014.0
2007-02-28 19:17:00,101.148,101.165,101.148,101.15,256604603.0
2007-02-28 19:18:00,101.16,101.16,101.115,101.115,475772112.0
2007-02-28 19:19:00,101.105,101.109,101.089,101.095,1196114336.0
2007-02-28 19:20:00,101.1,101.124,101.1,101.1,412710100.0
2007-02-28 19:21:00,101.105,101.125,101.088,101.088,96790733.0
2007-02-28 19:22:00,101.1,101.109,101.09,101.09,121031491.0
2007-02-28 19:23:00,101.09,101.145,101.085,101.145,130674234.0
2007-02-28 19:24:00,101.148,101.164,101.148,101.158,422606939.0
2007-02-28 19:25:00,101.165,101.21,101.165,101.177,44694458.0
2007-02-28 19:26:00,101.17,101.18,101.15,101.15,331282064.0
2007-02-28 19:27:00,101.14,101.155,101.14,101.155,133181111.0
2007-02-28 19:28:00,101.155,101.155,101.137,101.14,207049054.0
2007-02-28 19:29:00,101.15,101.162,101.143,101.155,874542319.0
2007-02-28 19:30:00,101.153,101.162,101.13,101.155,1049203707.0
2007-02-28 19:31:00,101.143,101.151,101.135,101.14,435939681.0
2007-02-28 19:32:00,101.138,101.155,101.125,101.148,659440930.0
2007-02-28 19:33:00,101.155,101.165,101.145,101.145,52108141.0
2007-02-28 19:34:00,101.145,101.16,101.13,101.135,167016473.0
2007-02-28 19:35:00,101.13,101.135,101.092,101.135,284090670.0
2007-02-28 19:36:00,101.125,101.165,101.115,101.165,86902069.0
2007-02-28 19:37:00,101.165,101.175,101.16,101.17,47762783.0
2007-02-28 19:38:00,101.163,101.19,101.135,101.165,165807208.0
2007-02-28 19:39:00,101.16,101.182,101.15,101.175,738886020.0
2007-02-28 19:40:00,101.17,101.185,101.17,101.18,200167429.0
2007-02-28 19:41:00,101.165,101.22,101.165,101.21,139605078.0
2007-02-28 19:42:00,101.215,101.218,101.198,101.2,227546472.0
2007-02-28 19:43:00,101.195,101.2,101.193,101.198,145721189.0
2007-02-28 19:44:00,101.19,101.19,101.16,101.16,850686765.0
2007-02-28 19:45:00,101.155,101.18,101.13,101.18,315217582.0
2007-02-28 19:46:00,101.18,101.195,101.173,101.185,230203525.0
2007-02-28 19:47:00,101.18,101.195,101.17,101.185,47467334.0
2007-02-28 19:48:00,101.185,101.193,101.16,101.16,105563569.0
2007-02-28 19:49:00,101.165,101.175,101.153,101.175,100612440.0
2007-02-28 19:50:00,101.175,101.205,101.175,101.185,140684511.0
2007-02-28 19:51:00,101.185,101.185,101.14,101.158,304798528.0
2007-02-28 19:52:00,101.155,101.165,101.145,101.155,191219051.0
2007-02-28 19:53:00,101.155,101.17,101.145,101.155,158102543.0
2007-02-28 19:54:00,101.15,101.167,101.15,101.16,252550536.0
2007-02-28 19:55:00,101.155,101.195,101.155,101.165,191425621.0
2007-02-28 19:56:00,101.15,101.161,101.14,101.14,155466906.0
2007-02-28 19:57:00,101.135,101.155,101.135,101.142,348412162.0
2007-02-28 19:58:00,101.14,101.14,101.093,101.093,845099728.0
2007-02-28 19:59:00,101.1,101.13,101.092,101.13,1011751442.0
2007-02-28 20:00:00,101.13,101.13,101.095,101.105,68038533.0
2007-02-28 20:01:00,101.105,101.115,101.105,101.105,92354300.0
2007-02-28 20:02:00,101.105,101.105,101.093,101.098,155330405.0
2007-02-28 20:03:00,101.092,101.133,101.092,101.095,650824110.0
2007-02-28 20:04:00,101.09,101.105,101.08,101.09,537431162.0
2007-02-28 20:05:00,101.06,101.06,101.04,101.04,167066860.0
2007-02-28 20:06:00,101.095,101.11,101.087,101.092,167066860.0
2007-02-28 20:07:00,101.1,101.1,101.081,101.1,139367618.0
2007-02-28 20:08:00,101.09,101.103,101.065,101.075,546487726.0
2007-02-28 20:09:00,101.068,101.089,101.068,101.07,82950906.0
2007-02-28 20:10:00,101.07,101.095,101.067,101.083,288359679.0
2007-02-28 20:11:00,101.09,101.105,101.09,101.1,150705055.0
2007-02-28 20:12:00,101.11,101.13,101.11,101.13,28027701.0
2007-02-28 20:13:00,101.125,101.14,101.115,101.14,277315034.0
2007-02-28 20:14:00,101.14,101.14,101.127,101.14,247036758.0
2007-02-28 20:15:00,101.135,101.17,101.13,101.17,218587182.0
2007-02-28 20:16:00,101.16,101.19,101.16,101.175,263646095.0
2007-02-28 20:17:00,101.17,101.19,101.17,101.175,623066588.0
2007-02-28 20:19:00,101.17,101.183,101.169,101.183,501566750.0
2007-02-28 20:20:00,101.18,101.18,101.143,101.16,589803014.0
2007-02-28 20:21:00,101.155,101.161,101.145,101.152,281683606.0
2007-02-28 20:22:00,101.155,101.17,101.132,101.15,127347953.0
2007-02-28 20:23:00,101.15,101.165,101.145,101.165,468915926.0
2007-02-28 20:24:00,101.165,101.185,101.165,101.172,775177461.0
2007-02-28 20:25:00,101.17,101.185,101.16,101.185,409188993.0
2007-02-28 20:26:00,101.185,101.19,101.16,101.175,826068826.0
2007-02-28 20:27:00,101.185,101.211,101.16,101.19,375264613.0
2007-02-28 20:28:00,101.183,101.205,101.16,101.205,331815001.0
2007-02-28 20:29:00,101.2,101.22,101.19,101.22,411602863.0
2007-02-28 20:30:00,101.22,101.22,101.2,101.215,109854699.0
2007-02-28 20:31:00,101.225,101.225,101.195,101.195,80838784.0
2007-02-28 20:32:00,101.195,101.232,101.188,101.232,75690851.0
2007-02-28 20:33:00,101.215,101.25,101.215,101.235,91517414.0
2007-02-28 20:34:00,101.23,101.245,101.23,101.235,165935201.0
2007-02-28 20:35:00,101.222,101.241,101.218,101.235,140521780.0
2007-02-28 20:36:00,101.235,101.256,101.225,101.25,202752785.0
2007-02-28 20:37:00,101.245,101.265,101.245,101.25,159379281.0
2007-02-28 20:38:00,101.26,101.263,101.246,101.26,100946466.0
2007-02-28 20:39:00,101.26,101.281,101.237,101.265,349002815.0
2007-02-28 20:40:00,101.265,101.265,101.245,101.248,531904796.0
2007-02-28 20:41:00,101.25,101.254,101.223,101.24,64130697.0
2007-02-28 20:42:00,101.233,101.233,101.21,101.21,176713253.0
2007-02-28 20:43:00,101.213,101.25,101.213,101.25,103365757.0
2007-02-28 20:44:00,101.245,101.245,101.21,101.225,47742006.0
2007-02-28 20:45:00,101.225,101.235,101.212,101.222,150229174.0
2007-02-28 20:46:00,101.23,101.241,101.22,101.22,72679823.0
2007-02-28 20:47:00,101.23,101.259,101.23,101.24,100464683.0
2007-02-28 20:48:00,101.23,101.24,101.205,101.23,58258111.0
2007-02-28 20:49:00,101.225,101.241,101.219,101.24,171125478.0
2007-02-28 20:50:00,101.235,101.241,101.214,101.215,151864213.0
2007-02-28 20:51:00,101.215,101.231,101.215,101.22,89898412.0
2007-02-28 20:52:00,101.22,101.24,101.21,101.24,170645724.0
2007-02-28 20:53:00,101.23,101.249,101.215,101.24,756110703.0
2007-02-28 20:54:00,101.23,101.257,101.23,101.245,303208230.0
2007-02-28 20:55:00,101.245,101.245,101.222,101.225,454160562.0
2007-02-28 20:56:00,101.22,101.23,101.175,101.19,610199002.0
2007-02-28 20:57:00,101.19,101.19,101.165,101.17,436252247.0
2007-02-28 20:58:00,101.165,101.165,101.134,101.135,890070996.0
2007-02-28 20:59:00,101.135,101.143,101.12,101.12,630842881.0
2007-02-28 21:00:00,101.123,101.123,101.085,101.085,639806129.0
2007-02-28 21:01:00,101.085,101.085,101.05,101.055,1060350723.0
2007-02-28 21:02:00,101.075,101.095,101.073,101.08,706070219.0
2007-02-28 21:03:00,101.085,101.109,101.075,101.08,767253602.0
2007-02-28 21:04:00,101.083,101.1,101.067,101.083,372357295.0
2007-02-28 21:05:00,101.085,101.1,101.068,101.075,219049402.0
2007-02-28 21:06:00,101.068,101.097,101.068,101.087,211885496.0
2007-02-28 21:07:00,101.078,101.113,101.078,101.11,282501681.0
2007-02-28 21:08:00,101.105,101.11,101.091,101.097,302596693.0
2007-02-28 21:09:00,101.16,101.16,101.15,101.15,483222630.0
2007-02-28 21:10:00,101.09,101.138,101.09,101.135,483222630.0
2007-02-28 21:11:00,101.13,101.146,101.125,101.14,146236511.0
2007-02-28 21:12:00,101.14,101.165,101.135,101.155,84324266.0
2007-02-28 21:13:00,101.155,101.19,101.145,101.165,377846103.0
2007-02-28 21:14:00,101.17,101.17,101.145,101.16,407019023.0
2007-02-28 21:15:00,101.16,101.169,101.144,101.145,779460889.0
2007-02-28 21:16:00,101.15,101.163,101.135,101.16,443226920.0
2007-02-28 21:17:00,101.16,101.16,101.145,101.15,286245477.0
2007-02-28 21:18:00,101.155,101.165,101.15,101.16,69125352.0
2007-02-28 21:19:00,101.14,101.166,101.14,101.15,574755211.0
2007-02-28 21:20:00,101.145,101.16,101.133,101.145,388935793.0
2007-02-28 21:21:00,101.142,101.164,101.142,101.16,555355779.0
2007-02-28 21:22:00,101.163,101.165,101.143,101.143,872801854.0
2007-02-28 21:23:00,101.143,101.155,101.135,101.155,240805737.0
2007-02-28 21:24:00,101.145,101.16,101.11,101.125,283793056.0
2007-02-28 21:25:00,101.13,101.148,101.116,101.133,317033277.0
2007-02-28 21:26:00,101.135,101.135,101.105,101.115,397253089.0
2007-02-28 21:27:00,101.112,101.125,101.112,101.125,268170620.0
2007-02-28 21:28:00,101.13,101.141,101.11,101.133,246426183.0
2007-02-28 21:29:00,101.118,101.138,101.118,101.138,355751228.0
2007-02-28 21:30:00,101.14,101.14,101.115,101.135,216259095.0
2007-02-28 21:31:00,101.125,101.137,101.108,101.125,362630995.0
2007-02-28 21:32:00,101.105,101.13,101.098,101.102,514785278.0
2007-02-28 21:33:00,101.1,101.119,101.092,101.1,621352517.0
2007-02-28 21:34:00,101.085,101.109,101.074,101.095,253847395.0
2007-02-28 21:35:00,101.1,101.105,101.067,101.095,313971416.0
2007-02-28 21:36:00,101.09,101.135,101.085,101.1,71172294.0
2007-02-28 21:37:00,101.108,101.142,101.107,101.122,148773191.0
2007-02-28 21:38:00,101.118,101.14,101.11,101.11,92644898.0
2007-02-28 21:39:00,101.108,101.155,101.108,101.15,103233783.0
2007-02-28 21:40:00,101.17,101.176,101.145,101.165,374954087.0
2007-02-28 21:41:00,101.165,101.186,101.155,101.16,216067548.0
2007-02-28 21:42:00,101.16,101.175,101.155,101.16,337577592.0
2007-02-28 21:43:00,101.168,101.195,101.168,101.185,375414702.0
2007-02-28 21:44:00,101.185,101.195,101.184,101.185,145949997.0
2007-02-28 21:45:00,101.185,101.185,101.16,101.16,421433953.0
2007-02-28 21:46:00,101.17,101.188,101.155,101.167,208232699.0
2007-02-28 21:47:00,101.165,101.166,101.137,101.15,84438871.0
2007-02-28 21:48:00,101.155,101.156,101.138,101.145,134622578.0
2007-02-28 21:49:00,101.152,101.165,101.135,101.165,117896846.0
2007-02-28 21:50:00,101.165,101.173,101.154,101.17,156298224.0
2007-02-28 21:51:00,101.19,101.19,101.155,101.155,59652211.0
2007-02-28 21:52:00,101.16,101.169,101.155,101.165,163882954.0
2007-02-28 21:53:00,101.165,101.165,101.15,101.15,194567122.0
2007-02-28 21:54:00,101.153,101.165,101.149,101.16,224365020.0
2007-02-28 21:55:00,101.155,101.155,101.135,101.135,459048542.0
2007-02-28 21:56:00,101.135,101.135,101.1,101.135,162470686.0
2007-02-28 21:57:00,101.135,101.135,101.12,101.133,199790795.0
2007-02-28 21:58:00,101.135,101.146,101.127,101.13,307811329.0
2007-02-28 21:59:00,101.135,101.145,101.113,101.115,460954008.0
2007-02-28 22:00:00,101.13,101.145,101.115,101.12,119199367.0
2007-02-28 22:01:00,101.125,101.13,101.125,101.13,75828321.0
2007-02-28 22:02:00,101.115,101.145,101.115,101.125,69231710.0
2007-02-28 22:03:00,101.13,101.165,101.13,101.155,257524181.0
2007-02-28 22:04:00,101.155,101.172,101.155,101.155,148595832.0
2007-02-28 22:05:00,101.155,101.155,101.135,101.155,247580683.0
2007-02-28 22:06:00,101.155,101.165,101.145,101.165,335635261.0
2007-02-28 22:07:00,101.17,101.17,101.14,101.15,68712958.0
2007-02-28 22:08:00,101.165,101.166,101.155,101.155,255549788.0
2007-02-28 22:09:00,101.16,101.175,101.16,101.162,143458605.0
2007-02-28 22:10:00,101.165,101.17,101.157,101.157,169382500.0
2007-02-28 22:11:00,101.165,101.167,101.154,101.16,58197551.0
2007-02-28 22:12:00,101.155,101.165,101.155,101.165,83094685.0
2007-02-28 22:13:00,101.155,101.18,101.142,101.18,74615553.0
2007-02-28 22:14:00,101.185,101.191,101.175,101.185,131664179.0
2007-02-28 22:15:00,101.185,101.2,101.178,101.2,326864230.0
2007-02-28 22:16:00,101.185,101.2,101.185,101.195,21385741.0
2007-02-28 22:17:00,101.193,101.2,101.193,101.2,47822762.0
2007-02-28 22:18:00,101.192,101.205,101.178,101.19,277052325.0
2007-02-28 22:19:00,101.195,101.195,101.19,101.193,118257225.0
2007-02-28 22:20:00,101.195,101.21,101.19,101.21,39539305.0
2007-02-28 22:21:00,101.21,101.215,101.195,101.21,116668137.0
2007-02-28 22:22:00,101.185,101.215,101.185,101.215,42923997.0
2007-02-28 22:23:00,101.22,101.22,101.18,101.19,342523853.0
2007-02-28 22:24:00,101.202,101.23,101.19,101.23,65163444.0
2007-02-28 22:25:00,101.225,101.225,101.213,101.225,322761654.0
2007-02-28 22:26:00,101.225,101.228,101.21,101.22,90847152.0
2007-02-28 22:27:00,101.225,101.235,101.22,101.223,517939051.0
2007-02-28 22:28:00,101.22,101.232,101.215,101.22,254333702.0
2007-02-28 22:29:00,101.23,101.235,101.189,101.22,109775458.0
2007-02-28 22:30:00,101.23,101.243,101.23,101.23,74516505.0
2007-02-28 22:31:00,101.233,101.245,101.233,101.24,414248381.0
2007-02-28 22:32:00,101.245,101.26,101.24,101.245,186274247.0
2007-02-28 22:33:00,101.245,101.25,101.24,101.24,94736385.0
2007-02-28 22:34:00,101.245,101.25,101.242,101.242,129271482.0
2007-02-28 22:35:00,101.245,101.258,101.245,101.25,233583425.0
2007-02-28 22:36:00,101.268,101.268,101.245,101.245,15112304.0
2007-02-28 22:37:00,101.248,101.255,101.232,101.255,276361135.0
2007-02-28 22:38:00,101.255,101.269,101.239,101.26,268670694.0
2007-02-28 22:39:00,101.253,101.26,101.245,101.26,85172271.0
2007-02-28 22:40:00,101.26,101.26,101.235,101.235,150092441.0
2007-02-28 22:41:00,101.233,101.243,101.216,101.225,383329017.0
2007-02-28 22:42:00,101.225,101.24,101.222,101.24,204057192.0
2007-02-28 22:43:00,101.235,101.25,101.235,101.242,112943462.0
2007-02-28 22:44:00,101.245,101.245,101.221,101.235,197287655.0
2007-02-28 22:45:00,101.24,101.242,101.225,101.242,94910322.0
2007-02-28 22:46:00,101.245,101.245,101.237,101.245,70290617.0
2007-02-28 22:47:00,101.245,101.26,101.245,101.245,34365797.0
2007-02-28 22:48:00,101.243,101.243,101.225,101.23,101056176.0
2007-02-28 22:49:00,101.228,101.25,101.22,101.22,104484265.0
2007-02-28 22:50:00,101.222,101.23,101.218,101.222,142766459.0
2007-02-28 22:51:00,101.225,101.225,101.213,101.213,18665343.0
2007-02-28 22:52:00,101.215,101.231,101.215,101.225,107070161.0
2007-02-28 22:53:00,101.225,101.23,101.2,101.225,314192832.0
2007-02-28 22:54:00,101.29,101.32,101.29,101.32,136350667.0
2007-02-28 22:55:00,101.225,101.23,101.217,101.225,136350667.0
2007-02-28 22:56:00,101.225,101.225,101.21,101.212,308666317.0
2007-02-28 22:57:00,101.21,101.23,101.202,101.23,345501239.0
2007-02-28 22:58:00,101.225,101.23,101.218,101.222,491884318.0
2007-02-28 22:59:00,101.225,101.228,101.205,101.205,280905157.0
2007-02-28 23:00:00,101.2,101.22,101.19,101.203,56619361.0
2007-02-28 23:01:00,101.193,101.233,101.192,101.233,96782593.0
2007-02-28 23:02:00,101.228,101.228,101.215,101.22,132317253.0
2007-02-28 23:03:00,101.22,101.23,101.22,101.22,43363717.0
2007-02-28 23:04:00,101.225,101.225,101.2,101.2,152279567.0
2007-02-28 23:05:00,101.205,101.225,101.205,101.225,111660650.0
2007-02-28 23:06:00,101.23,101.23,101.211,101.22,390433597.0
2007-02-28 23:07:00,101.22,101.247,101.22,101.23,107353316.0
2007-02-28 23:08:00,101.22,101.255,101.2,101.255,57888097.0
2007-02-28 23:09:00,101.26,101.26,101.245,101.26,81030395.0
2007-02-28 23:10:00,101.275,101.275,101.243,101.243,45072851.0
2007-02-28 23:11:00,101.26,101.27,101.257,101.27,38433632.0
2007-02-28 23:12:00,101.22,101.25,101.22,101.24,64940253.0
2007-02-28 23:13:00,101.27,101.28,101.252,101.28,64940253.0
2007-02-28 23:14:00,101.275,101.28,101.265,101.28,189511455.0
2007-02-28 23:15:00,101.275,101.295,101.275,101.295,325672872.0
2007-02-28 23:16:00,101.295,101.297,101.275,101.29,187139840.0
2007-02-28 23:17:00,101.285,101.29,101.265,101.265,267152230.0
2007-02-28 23:18:00,101.268,101.29,101.262,101.262,63001129.0
2007-02-28 23:19:00,101.27,101.27,101.255,101.265,61287694.0
2007-02-28 23:20:00,101.263,101.263,101.225,101.225,236916633.0
2007-02-28 23:21:00,101.223,101.242,101.223,101.225,491299794.0
2007-02-28 23:22:00,101.23,101.25,101.23,101.245,61458401.0
2007-02-28 23:23:00,101.242,101.255,101.215,101.245,299301376.0
2007-02-28 23:24:00,101.24,101.246,101.23,101.245,65952624.0
2007-02-28 23:25:00,101.245,101.255,101.23,101.255,166103524.0
2007-02-28 23:26:00,101.252,101.26,101.245,101.25,422231068.0
2007-02-28 23:27:00,101.255,101.272,101.255,101.27,444310148.0
2007-02-28 23:28:00,101.285,101.325,101.273,101.31,824967203.0
2007-02-28 23:29:00,101.315,101.32,101.3,101.315,645377278.0
2007-02-28 23:30:00,101.308,101.326,101.299,101.325,116761721.0
2007-02-28 23:31:00,101.327,101.33,101.32,101.325,870304940.0
2007-02-28 23:32:00,101.325,101.338,101.308,101.335,518220137.0
2007-02-28 23:33:00,101.335,101.345,101.335,101.335,56764066.0
2007-02-28 23:34:00,101.335,101.335,101.305,101.307,117493397.0
2007-02-28 23:35:00,101.315,101.325,101.305,101.315,102232755.0
2007-02-28 23:36:00,101.31,101.335,101.31,101.325,127711700.0
2007-02-28 23:37:00,101.325,101.335,101.314,101.32,72439246.0
2007-02-28 23:38:00,101.313,101.33,101.295,101.302,181887447.0
2007-02-28 23:39:00,101.31,101.316,101.292,101.292,890985749.0
2007-02-28 23:40:00,101.285,101.29,101.28,101.285,972501313.0
2007-02-28 23:41:00,101.275,101.295,101.267,101.267,565573767.0
2007-02-28 23:42:00,101.275,101.295,101.262,101.275,401881876.0
2007-02-28 23:43:00,101.29,101.303,101.282,101.298,343959968.0
2007-02-28 23:44:00,101.29,101.31,101.28,101.295,109571807.0
2007-02-28 23:45:00,101.305,101.335,101.29,101.335,491724335.0
2007-02-28 23:46:00,101.34,101.345,101.326,101.335,461175477.0
2007-02-28 23:47:00,101.332,101.332,101.3,101.325,403550203.0
2007-02-28 23:48:00,101.325,101.326,101.3,101.3,43125040.0
2007-02-28 23:49:00,101.315,101.321,101.305,101.315,182045411.0
2007-02-28 23:50:00,101.315,101.32,101.31,101.315,328913603.0
2007-02-28 23:51:00,101.25,101.26,101.25,101.25,140164526.0
2007-02-28 23:52:00,101.32,101.32,101.293,101.3,140164526.0
2007-02-28 23:53:00,101.305,101.329,101.305,101.31,217677253.0
2007-02-28 23:54:00,101.31,101.331,101.31,101.325,317507675.0
2007-02-28 23:55:00,101.33,101.35,101.329,101.335,436853549.0
2007-02-28 23:56:00,101.34,101.355,101.318,101.318,126355062.0
2007-02-28 23:57:00,101.325,101.325,101.29,101.305,264885305.0
2007-02-28 23:58:00,101.305,101.327,101.285,101.29,133323342.0
2007-02-28 23:59:00,101.295,101.317,101.295,101.315,941781512.0
2007-03-01 00:00:00,101.303,101.303,101.278,101.285,112202071.0
2007-03-01 00:01:00,101.28,101.29,101.27,101.27,594191495.0
2007-03-01 00:02:00,101.26,101.275,101.21,101.255,434222042.0
2007-03-01 00:03:00,101.26,101.26,101.23,101.25,386136183.0
2007-03-01 00:04:00,101.255,101.27,101.246,101.25,158694220.0
2007-03-01 00:05:00,101.255,101.281,101.252,101.252,852316293.0
2007-03-01 00:06:00,101.255,101.29,101.255,101.29,48702012.0
2007-03-01 00:07:00,101.29,101.306,101.286,101.305,418859986.0
2007-03-01 00:08:00,101.29,101.302,101.273,101.28,71170253.0
2007-03-01 00:09:00,101.28,101.28,101.26,101.26,64595408.0
2007-03-01 00:10:00,101.265,101.265,101.25,101.25,172671162.0
2007-03-01 00:11:00,101.255,101.255,101.215,101.215,58851379.0
2007-03-01 00:12:00,101.21,101.24,101.21,101.24,104945560.0
2007-03-01 00:13:00,101.243,101.246,101.215,101.215,69105512.0
2007-03-01 00:14:00,101.225,101.233,101.225,101.225,84330182.0
2007-03-01 00:15:00,101.223,101.265,101.223,101.25,142675578.0
2007-03-01 00:16:00,101.26,101.26,101.24,101.25,135103979.0
2007-03-01 00:17:00,101.25,101.268,101.25,101.263,32658691.0
2007-03-01 00:18:00,101.27,101.275,101.26,101.26,176273036.0
2007-03-01 00:19:00,101.262,101.29,101.262,101.28,182641462.0
2007-03-01 00:20:00,101.28,101.285,101.255,101.255,246024008.0
2007-03-01 00:21:00,101.255,101.27,101.235,101.235,70427706.0
2007-03-01 00:22:00,101.23,101.23,101.197,101.197,150758829.0
2007-03-01 00:23:00,101.205,101.22,101.19,101.22,106459824.0
2007-03-01 00:24:00,101.23,101.23,101.202,101.205,108572008.0
2007-03-01 00:25:00,101.19,101.2,101.19,101.197,67781440.0
2007-03-01 00:26:00,101.205,101.207,101.194,101.205,34163078.0
2007-03-01 00:27:00,101.21,101.215,101.2,101.215,56410670.0
2007-03-01 00:28:00,101.215,101.215,101.185,101.215,78530380.0
2007-03-01 00:29:00,101.22,101.22,101.184,101.19,148797121.0
2007-03-01 00:30:00,101.2,101.2,101.181,101.185,84873077.0
2007-03-01 00:31:00,101.195,101.195,101.165,101.172,60839061.0
2007-03-01 00:32:00,101.175,101.187,101.172,101.187,52726290.0
2007-03-01 00:33:00,101.183,101.205,101.176,101.205,44547852.0
2007-03-01 00:34:00,101.205,101.217,101.187,101.217,62452333.0
2007-03-01 00:35:00,101.215,101.235,101.215,101.225,113335326.0
2007-03-01 00:36:00,101.235,101.235,101.21,101.23,68955358.0
2007-03-01 00:37:00,101.225,101.23,101.205,101.23,16936432.0
2007-03-01 00:38:00,101.235,101.235,101.205,101.225,44573226.0
2007-03-01 00:39:00,101.237,101.256,101.235,101.235,224137546.0
2007-03-01 00:40:00,101.238,101.256,101.238,101.245,69924855.0
2007-03-01 00:41:00,101.245,101.258,101.24,101.24,209258712.0
2007-03-01 00:42:00,101.245,101.26,101.237,101.24,162684025.0
2007-03-01 00:43:00,101.247,101.262,101.247,101.255,40170493.0
2007-03-01 00:44:00,101.24,101.251,101.232,101.232,191596510.0
2007-03-01 00:45:00,101.235,101.247,101.233,101.245,42166197.0
2007-03-01 00:46:00,101.245,101.25,101.245,101.25,17197707.0
2007-03-01 00:47:00,101.245,101.246,101.223,101.245,128241594.0
2007-03-01 00:48:00,101.24,101.24,101.235,101.235,48365477.0
2007-03-01 00:49:00,101.235,101.25,101.232,101.25,34748238.0
2007-03-01 00:50:00,101.24,101.254,101.235,101.25,87038415.0
2007-03-01 00:51:00,101.243,101.26,101.243,101.26,26506531.0
2007-03-01 00:52:00,101.26,101.275,101.252,101.252,45771905.0
2007-03-01 00:54:00,101.48,101.5,101.48,101.5,112505846.0
2007-03-01 00:55:00,101.25,101.275,101.25,101.25,112505846.0
2007-03-01 00:56:00,101.48,101.48,101.45,101.45,50957311.0
2007-03-01 00:57:00,101.25,101.255,101.247,101.255,50957311.0
2007-03-01 00:58:00,101.26,101.26,101.21,101.25,169018281.0
2007-03-01 00:59:00,101.255,101.285,101.255,101.285,41826594.0
2007-03-01 01:00:00,101.275,101.295,101.26,101.295,70063195.0
2007-03-01 01:01:00,101.3,101.307,101.29,101.29,125047427.0
2007-03-01 01:02:00,101.305,101.345,101.305,101.345,91179713.0
2007-03-01 01:03:00,101.345,101.345,101.325,101.345,43646164.0
2007-03-01 01:04:00,101.33,101.353,101.33,101.345,43382687.0
2007-03-01 01:05:00,101.348,101.365,101.339,101.365,66155845.0
2007-03-01 01:06:00,101.355,101.375,101.331,101.37,43382769.0
2007-03-01 01:07:00,101.375,101.375,101.315,101.337,64230770.0
2007-03-01 01:08:00,101.35,101.365,101.35,101.365,89616326.0
2007-03-01 01:09:00,101.37,101.37,101.355,101.37,110501536.0
2007-03-01 01:10:00,101.368,101.373,101.342,101.37,41512053.0
2007-03-01 01:11:00,101.363,101.367,101.317,101.35,64534733.0
2007-03-01 01:12:00,101.365,101.365,101.345,101.365,53142038.0
2007-03-01 01:13:00,101.365,101.365,101.345,101.355,27682832.0
2007-03-01 01:14:00,101.365,101.365,101.35,101.35,12609781.0
2007-03-01 01:15:00,101.355,101.365,101.325,101.34,39142536.0
2007-03-01 01:16:00,101.335,101.335,101.285,101.305,33695688.0
2007-03-01 01:17:00,101.31,101.34,101.27,101.325,58717414.0
2007-03-01 01:18:00,101.325,101.328,101.32,101.325,26640091.0
2007-03-01 01:19:00,101.315,101.34,101.313,101.34,110787643.0
2007-03-01 01:20:00,101.33,101.368,101.33,101.368,100849982.0
2007-03-01 01:21:00,101.36,101.397,101.36,101.397,82637481.0
2007-03-01 01:22:00,101.4,101.42,101.365,101.367,87799183.0
2007-03-01 01:23:00,101.39,101.399,101.385,101.385,25138895.0
2007-03-01 01:24:00,101.395,101.398,101.375,101.375,55025261.0
2007-03-01 01:25:00,101.373,101.373,101.36,101.36,16020699.0
2007-03-01 01:26:00,101.36,101.375,101.36,101.365,156842062.0
2007-03-01 01:27:00,101.36,101.375,101.353,101.375,98205969.0
2007-03-01 01:28:00,101.37,101.37,101.349,101.37,131693366.0
2007-03-01 01:29:00,101.375,101.375,101.365,101.365,61568138.0
2007-03-01 01:30:00,101.37,101.38,101.35,101.37,113089120.0
2007-03-01 01:31:00,101.37,101.39,101.37,101.388,22406988.0
2007-03-01 01:32:00,101.395,101.413,101.38,101.395,58008292.0
2007-03-01 01:33:00,101.42,101.42,101.385,101.4,59237760.0
2007-03-01 01:34:00,101.4,101.443,101.399,101.422,210662357.0
2007-03-01 01:35:00,101.425,101.445,101.425,101.445,72637375.0
2007-03-01 01:36:00,101.44,101.445,101.425,101.445,85556856.0
2007-03-01 01:37:00,101.433,101.47,101.425,101.44,88186573.0
2007-03-01 01:38:00,101.443,101.443,101.42,101.43,10413610.0
2007-03-01 01:39:00,101.435,101.485,101.43,101.48,100786969.0
2007-03-01 01:40:00,101.485,101.49,101.46,101.49,13686639.0
2007-03-01 01:41:00,101.495,101.5,101.475,101.475,59408659.0
2007-03-01 01:42:00,101.475,101.495,101.46,101.48,85910935.0
2007-03-01 01:43:00,101.475,101.49,101.44,101.46,246900045.0
2007-03-01 01:44:00,101.46,101.46,101.435,101.435,144732164.0
2007-03-01 01:45:00,101.445,101.475,101.445,101.455,66962459.0
2007-03-01 01:46:00,101.475,101.488,101.463,101.475,22624634.0
2007-03-01 01:47:00,101.457,101.535,101.457,101.535,73795389.0
2007-03-01 01:48:00,101.535,101.55,101.468,101.468,75301520.0
2007-03-01 01:49:00,101.457,101.46,101.425,101.425,89947891.0
2007-03-01 01:50:00,101.425,101.435,101.405,101.43,69314705.0
2007-03-01 01:51:00,101.41,101.455,101.4,101.455,84838498.0
2007-03-01 01:52:00,101.457,101.48,101.445,101.475,137326385.0
2007-03-01 01:53:00,101.473,101.489,101.449,101.473,111052282.0
2007-03-01 01:54:00,101.483,101.492,101.465,101.49,87837525.0
2007-03-01 01:55:00,101.5,101.5,101.48,101.48,88788550.0
2007-03-01 01:56:00,101.485,101.485,101.44,101.458,54473615.0
2007-03-01 01:57:00,101.45,101.466,101.402,101.425,367622971.0
2007-03-01 01:58:00,101.42,101.465,101.408,101.44,70139023.0
2007-03-01 01:59:00,101.44,101.449,101.435,101.442,95977643.0
2007-03-01 02:00:00,101.442,101.46,101.415,101.46,102223496.0
2007-03-01 02:01:00,101.46,101.46,101.407,101.41,76504174.0
2007-03-01 02:02:00,101.415,101.415,101.382,101.39,361229196.0
2007-03-01 02:03:00,101.398,101.412,101.394,101.405,60198491.0
2007-03-01 02:04:00,101.39,101.43,101.39,101.43,84504186.0
2007-03-01 02:05:00,101.42,101.428,101.395,101.413,82406909.0
2007-03-01 02:06:00,101.413,101.45,101.398,101.423,120329698.0
2007-03-01 02:07:00,101.425,101.45,101.425,101.437,139687100.0
2007-03-01 02:08:00,101.435,101.435,101.426,101.43,80937320.0
2007-03-01 02:09:00,101.45,101.45,101.417,101.435,69245461.0
2007-03-01 02:10:00,101.425,101.457,101.425,101.457,86016921.0
2007-03-01 02:11:00,101.458,101.468,101.445,101.455,69402322.0
2007-03-01 02:12:00,101.445,101.46,101.445,101.457,74881165.0
2007-03-01 02:13:00,101.465,101.493,101.465,101.485,24667066.0
2007-03-01 02:14:00,101.465,101.49,101.46,101.47,64698027.0
2007-03-01 02:15:00,101.47,101.5,101.47,101.5,152381720.0
2007-03-01 02:16:00,101.51,101.52,101.48,101.505,247692661.0
2007-03-01 02:17:00,101.51,101.517,101.495,101.515,90939912.0
2007-03-01 02:18:00,101.515,101.525,101.505,101.525,61057205.0
2007-03-01 02:19:00,101.51,101.545,101.51,101.52,13815124.0
2007-03-01 02:20:00,101.52,101.526,101.495,101.515,100335460.0
2007-03-01 02:21:00,101.51,101.51,101.492,101.498,10112263.0
2007-03-01 02:22:00,101.5,101.5,101.485,101.488,87365334.0
2007-03-01 02:23:00,101.485,101.49,101.46,101.46,93474113.0
2007-03-01 02:24:00,101.475,101.475,101.42,101.445,76718814.0
2007-03-01 02:25:00,101.452,101.46,101.43,101.46,207018822.0
2007-03-01 02:26:00,101.45,101.464,101.44,101.46,65196743.0
2007-03-01 02:27:00,101.435,101.47,101.435,101.465,63045638.0
2007-03-01 02:28:00,101.463,101.47,101.46,101.46,24342195.0
2007-03-01 02:29:00,101.46,101.47,101.46,101.47,114881269.0
2007-03-01 02:30:00,101.465,101.465,101.46,101.465,62722225.0
2007-03-01 02:31:00,101.46,101.48,101.453,101.48,127498658.0
2007-03-01 02:32:00,101.485,101.495,101.47,101.48,107693791.0
2007-03-01 02:33:00,101.485,101.52,101.485,101.5,170166069.0
2007-03-01 02:34:00,101.5,101.517,101.5,101.503,17394892.0
2007-03-01 02:35:00,101.505,101.505,101.495,101.505,50635192.0
2007-03-01 02:36:00,101.505,101.535,101.505,101.535,26197263.0
2007-03-01 02:37:00,101.527,101.543,101.51,101.51,82962473.0
2007-03-01 02:38:00,101.507,101.536,101.5,101.515,76445407.0
2007-03-01 02:39:00,101.523,101.53,101.515,101.515,94137943.0
2007-03-01 02:40:00,101.54,101.54,101.518,101.525,104427977.0
2007-03-01 02:41:00,101.535,101.535,101.513,101.525,25434492.0
2007-03-01 02:42:00,101.53,101.54,101.478,101.54,60075110.0
2007-03-01 02:43:00,101.525,101.535,101.505,101.51,34418479.0
2007-03-01 02:44:00,101.515,101.515,101.497,101.505,40714101.0
2007-03-01 02:45:00,101.49,101.505,101.473,101.485,12974360.0
2007-03-01 02:46:00,101.475,101.495,101.475,101.495,27794007.0
2007-03-01 02:47:00,101.495,101.515,101.495,101.515,53586810.0
2007-03-01 02:48:00,101.5,101.5,101.455,101.498,59413307.0
2007-03-01 02:49:00,101.505,101.505,101.478,101.488,43427193.0
2007-03-01 02:50:00,101.485,101.49,101.475,101.49,115478663.0
2007-03-01 02:51:00,101.48,101.505,101.479,101.48,99155045.0
2007-03-01 02:52:00,101.482,101.5,101.475,101.475,64755288.0
2007-03-01 02:53:00,101.49,101.49,101.42,101.475,40191557.0
2007-03-01 02:54:00,101.475,101.485,101.454,101.458,61232732.0
2007-03-01 02:55:00,101.455,101.455,101.4,101.4,43500134.0
2007-03-01 02:56:00,101.405,101.425,101.405,101.425,41129065.0
2007-03-01 02:57:00,101.425,101.425,101.392,101.395,94870173.0
2007-03-01 02:58:00,101.39,101.39,101.33,101.37,125549625.0
2007-03-01 02:59:00,101.365,101.387,101.355,101.355,75046278.0
2007-03-01 03:00:00,101.355,101.385,101.345,101.385,44501110.0
2007-03-01 03:01:00,101.4,101.46,101.39,101.43,166586124.0
2007-03-01 03:02:00,101.425,101.44,101.415,101.42,53741100.0
2007-03-01 03:03:00,101.413,101.44,101.408,101.41,100863570.0
2007-03-01 03:04:00,101.415,101.43,101.415,101.43,109558719.0
2007-03-01 03:05:00,101.435,101.45,101.415,101.45,33706442.0
2007-03-01 03:06:00,101.42,101.452,101.42,101.425,79054523.0
2007-03-01 03:07:00,101.422,101.436,101.422,101.43,46435938.0
2007-03-01 03:08:00,101.43,101.43,101.419,101.423,29156889.0
2007-03-01 03:09:00,101.43,101.431,101.41,101.41,90712262.0
2007-03-01 03:10:00,101.42,101.42,101.385,101.395,31852822.0
2007-03-01 03:11:00,101.395,101.41,101.395,101.41,45138108.0
2007-03-01 03:12:00,101.405,101.41,101.4,101.405,124700109.0
2007-03-01 03:13:00,101.41,101.41,101.385,101.395,19047190.0
2007-03-01 03:14:00,101.395,101.413,101.395,101.395,44592003.0
2007-03-01 03:15:00,101.392,101.411,101.37,101.38,197034666.0
2007-03-01 03:16:00,101.385,101.386,101.355,101.377,44510242.0
2007-03-01 03:17:00,101.37,101.395,101.37,101.395,156366801.0
2007-03-01 03:18:00,101.39,101.405,101.375,101.405,217434235.0
2007-03-01 03:19:00,101.405,101.413,101.39,101.408,76621580.0
2007-03-01 03:20:00,101.405,101.424,101.395,101.407,207881235.0
2007-03-01 03:21:00,101.395,101.425,101.39,101.425,45515395.0
2007-03-01 03:22:00,101.43,101.435,101.405,101.42,18250467.0
2007-03-01 03:23:00,101.425,101.425,101.4,101.425,71161360.0
2007-03-01 03:24:00,101.425,101.425,101.42,101.425,113086537.0
2007-03-01 03:25:00,101.427,101.427,101.39,101.425,58834038.0
2007-03-01 03:26:00,101.425,101.425,101.393,101.403,45526674.0
2007-03-01 03:27:00,101.407,101.415,101.404,101.405,48820640.0
2007-03-01 03:28:00,101.392,101.435,101.392,101.435,61169374.0
2007-03-01 03:29:00,101.435,101.458,101.435,101.45,91784449.0
2007-03-01 03:30:00,101.44,101.45,101.43,101.45,160100199.0
2007-03-01 03:31:00,101.445,101.465,101.43,101.43,73675185.0
2007-03-01 03:32:00,101.43,101.45,101.422,101.43,52952845.0
2007-03-01 03:33:00,101.435,101.446,101.433,101.445,34874520.0
2007-03-01 03:34:00,101.437,101.437,101.41,101.425,69136517.0
2007-03-01 03:35:00,101.43,101.45,101.425,101.45,117502175.0
2007-03-01 03:36:00,101.435,101.445,101.43,101.435,103620615.0
2007-03-01 03:37:00,101.427,101.452,101.427,101.44,141041089.0
2007-03-01 03:38:00,101.445,101.453,101.425,101.425,77614842.0
2007-03-01 03:39:00,101.425,101.425,101.39,101.425,230791758.0
2007-03-01 03:40:00,101.425,101.436,101.414,101.417,181552144.0
2007-03-01 03:41:00,101.415,101.424,101.413,101.42,170873442.0
2007-03-01 03:42:00,101.12,101.12,101.1,101.12,126893944.0
2007-03-01 03:43:00,101.42,101.426,101.42,101.42,126893944.0
2007-03-01 03:44:00,101.41,101.425,101.403,101.403,156993372.0
2007-03-01 03:45:00,101.405,101.428,101.405,101.415,83321988.0
2007-03-01 03:46:00,101.405,101.418,101.395,101.403,66575639.0
2007-03-01 03:47:00,101.39,101.39,101.35,101.35,108213614.0
2007-03-01 03:48:00,101.355,101.355,101.34,101.345,54914036.0
2007-03-01 03:49:00,101.35,101.35,101.29,101.315,159614683.0
2007-03-01 03:50:00,101.315,101.315,101.29,101.3,65866632.0
2007-03-01 03:51:00,101.3,101.31,101.28,101.29,64906753.0
2007-03-01 03:52:00,101.295,101.301,101.273,101.3,436176180.0
2007-03-01 03:53:00,101.3,101.3,101.281,101.285,48234141.0
2007-03-01 03:54:00,101.292,101.292,101.255,101.265,889497307.0
2007-03-01 03:55:00,101.26,101.295,101.255,101.285,149796317.0
2007-03-01 03:56:00,101.28,101.298,101.27,101.27,405775727.0
2007-03-01 03:57:00,101.265,101.275,101.25,101.265,460859732.0
2007-03-01 03:58:00,101.265,101.285,101.265,101.273,620047490.0
2007-03-01 03:59:00,101.275,101.295,101.268,101.268,115303743.0
2007-03-01 04:00:00,101.285,101.285,101.255,101.255,968014701.0
2007-03-01 04:01:00,101.26,101.278,101.258,101.27,130978820.0
2007-03-01 04:02:00,101.27,101.278,101.252,101.265,273021347.0
2007-03-01 04:03:00,101.258,101.28,101.228,101.24,126241444.0
2007-03-01 04:04:00,101.24,101.24,101.19,101.19,451714963.0
2007-03-01 04:05:00,101.185,101.225,101.185,101.22,343362894.0
2007-03-01 04:06:00,101.21,101.217,101.19,101.2,198483867.0
2007-03-01 04:07:00,101.195,101.203,101.185,101.2,141394662.0
2007-03-01 04:08:00,101.195,101.195,101.138,101.175,34591878.0
2007-03-01 04:09:00,101.165,101.178,101.155,101.165,334874367.0
2007-03-01 04:10:00,101.165,101.197,101.165,101.195,175770406.0
2007-03-01 04:11:00,101.18,101.203,101.18,101.195,42651606.0
2007-03-01 04:12:00,101.195,101.213,101.186,101.202,391986606.0
2007-03-01 04:13:00,101.205,101.209,101.193,101.2,492972180.0
2007-03-01 04:14:00,101.195,101.209,101.195,101.205,453536545.0
2007-03-01 04:15:00,101.205,101.205,101.17,101.175,105672493.0
2007-03-01 04:16:00,101.18,101.2,101.174,101.175,337050431.0
2007-03-01 04:17:00,101.175,101.206,101.175,101.185,397587928.0
2007-03-01 04:18:00,101.182,101.182,101.105,101.125,524359144.0
2007-03-01 04:19:00,101.135,101.16,101.125,101.125,918667399.0
2007-03-01 04:20:00,101.122,101.144,101.119,101.13,914300419.0
2007-03-01 04:21:00,101.137,101.151,101.13,101.138,196805288.0
2007-03-01 04:22:00,101.145,101.16,101.123,101.13,71537868.0
2007-03-01 04:23:00,101.13,101.147,101.12,101.14,122634625.0
2007-03-01 04:24:00,101.145,101.175,101.145,101.175,100642601.0
2007-03-01 04:25:00,101.177,101.205,101.177,101.205,121995010.0
2007-03-01 04:26:00,101.205,101.216,101.195,101.195,55886646.0
2007-03-01 04:27:00,101.205,101.213,101.17,101.205,559512124.0
2007-03-01 04:28:00,101.205,101.213,101.196,101.197,837234204.0
2007-03-01 04:29:00,101.195,101.211,101.182,101.188,115961582.0
2007-03-01 04:30:00,101.205,101.205,101.185,101.185,677063879.0
2007-03-01 04:31:00,101.18,101.18,101.14,101.165,818501045.0
2007-03-01 04:32:00,101.16,101.175,101.15,101.175,443821934.0
2007-03-01 04:33:00,101.17,101.195,101.17,101.182,389763756.0
2007-03-01 04:34:00,101.18,101.201,101.18,101.185,158299368.0
2007-03-01 04:35:00,101.195,101.195,101.14,101.15,64799197.0
2007-03-01 04:36:00,101.135,101.15,101.092,101.092,276388752.0
2007-03-01 04:37:00,101.095,101.095,101.06,101.07,64994079.0
2007-03-01 04:38:00,101.085,101.127,101.085,101.113,514396181.0
2007-03-01 04:39:00,101.115,101.121,101.083,101.083,229170659.0
2007-03-01 04:40:00,101.08,101.125,101.075,101.12,57982680.0
2007-03-01 04:41:00,101.112,101.125,101.093,101.093,63426084.0
2007-03-01 04:42:00,101.09,101.115,101.085,101.115,267152230.0
2007-03-01 04:43:00,101.12,101.14,101.105,101.125,171829808.0
2007-03-01 04:44:00,101.125,101.127,101.11,101.11,296308680.0
2007-03-01 04:45:00,101.115,101.125,101.07,101.125,188343719.0
2007-03-01 04:46:00,101.13,101.155,101.108,101.155,69254828.0
2007-03-01 04:47:00,101.145,101.2,101.145,101.175,533249798.0
2007-03-01 04:48:00,101.18,101.182,101.135,101.18,40473497.0
2007-03-01 04:49:00,101.163,101.215,101.163,101.205,46067918.0
2007-03-01 04:50:00,101.19,101.23,101.175,101.23,80037922.0
2007-03-01 04:51:00,101.225,101.24,101.215,101.22,61826441.0
2007-03-01 04:52:00,101.23,101.23,101.2,101.225,106227308.0
2007-03-01 04:53:00,101.225,101.239,101.223,101.23,410119322.0
2007-03-01 04:54:00,101.225,101.235,101.225,101.235,118686915.0
2007-03-01 04:55:00,101.23,101.255,101.23,101.245,154504430.0
2007-03-01 04:56:00,101.24,101.26,101.235,101.245,44489297.0
2007-03-01 04:57:00,101.245,101.26,101.2,101.228,140434363.0
2007-03-01 04:58:00,101.233,101.245,101.215,101.218,98636970.0
2007-03-01 04:59:00,101.228,101.24,101.2,101.2,52875759.0
2007-03-01 05:00:00,101.205,101.205,101.185,101.185,302993366.0
2007-03-01 05:01:00,101.182,101.203,101.182,101.195,461776480.0
2007-03-01 05:02:00,101.2,101.23,101.197,101.21,378589997.0
2007-03-01 05:03:00,101.212,101.212,101.185,101.185,318606852.0
2007-03-01 05:04:00,101.195,101.205,101.185,101.205,125115312.0
2007-03-01 05:05:00,101.205,101.205,101.19,101.195,226230006.0
2007-03-01 05:06:00,101.195,101.195,101.164,101.195,322911433.0
2007-03-01 05:07:00,101.195,101.215,101.195,101.215,114931475.0
2007-03-01 05:08:00,101.208,101.23,101.208,101.215,20220282.0
2007-03-01 05:09:00,101.212,101.218,101.202,101.202,132301418.0
2007-03-01 05:10:00,101.2,101.209,101.188,101.188,106660130.0
2007-03-01 05:11:00,101.19,101.19,101.155,101.183,104949813.0
2007-03-01 05:12:00,101.185,101.205,101.185,101.195,33280839.0
2007-03-01 05:13:00,101.195,101.235,101.195,101.235,65772075.0
2007-03-01 05:14:00,101.232,101.235,101.224,101.23,86906257.0
2007-03-01 05:15:00,101.225,101.239,101.207,101.215,187571457.0
2007-03-01 05:16:00,101.212,101.212,101.2,101.2,108079870.0
2007-03-01 05:17:00,101.205,101.21,101.192,101.195,197232928.0
2007-03-01 05:18:00,101.195,101.2,101.175,101.193,387788593.0
2007-03-01 05:19:00,101.195,101.215,101.195,101.215,137952612.0
2007-03-01 05:20:00,101.205,101.208,101.188,101.193,83658060.0
2007-03-01 05:21:00,101.205,101.21,101.177,101.205,259134538.0
2007-03-01 05:22:00,101.205,101.205,101.169,101.188,289292515.0
2007-03-01 05:23:00,101.185,101.188,101.18,101.188,14496216.0
2007-03-01 05:24:00,101.18,101.195,101.179,101.185,224513094.0
2007-03-01 05:25:00,101.182,101.205,101.182,101.195,124599022.0
2007-03-01 05:26:00,101.195,101.215,101.185,101.185,88979414.0
2007-03-01 05:27:00,101.195,101.214,101.195,101.2,199565297.0
2007-03-01 05:28:00,101.195,101.225,101.193,101.193,408005897.0
2007-03-01 05:29:00,101.19,101.23,101.185,101.22,69511668.0
2007-03-01 05:30:00,101.215,101.235,101.215,101.225,28627166.0
2007-03-01 05:31:00,101.22,101.235,101.21,101.22,274569479.0
2007-03-01 05:32:00,101.223,101.235,101.215,101.225,486693340.0
2007-03-01 05:33:00,101.22,101.22,101.205,101.205,84133316.0
2007-03-01 05:34:00,101.205,101.223,101.205,101.223,328043157.0
2007-03-01 05:35:00,101.23,101.23,101.211,101.212,59739132.0
2007-03-01 05:36:00,101.215,101.221,101.197,101.22,320295356.0
2007-03-01 05:37:00,101.215,101.215,101.21,101.215,43200480.0
2007-03-01 05:38:00,101.22,101.235,101.22,101.23,117066168.0
2007-03-01 05:39:00,101.23,101.285,101.23,101.285,43454561.0
2007-03-01 05:40:00,101.283,101.295,101.245,101.26,122432161.0
2007-03-01 05:41:00,101.26,101.273,101.244,101.262,284535614.0
2007-03-01 05:42:00,101.27,101.27,101.263,101.263,49215562.0
2007-03-01 05:43:00,101.265,101.275,101.255,101.255,21603944.0
2007-03-01 05:44:00,101.27,101.273,101.26,101.27,304229553.0
2007-03-01 05:45:00,101.27,101.289,101.27,101.285,123721271.0
2007-03-01 05:46:00,101.28,101.281,101.252,101.255,76247245.0
2007-03-01 05:47:00,101.265,101.27,101.255,101.255,83003375.0
2007-03-01 05:48:00,101.26,101.26,101.235,101.245,57724211.0
2007-03-01 05:49:00,101.237,101.255,101.235,101.255,188035637.0
2007-03-01 05:50:00,101.252,101.271,101.252,101.26,149498332.0
2007-03-01 05:51:00,101.25,101.28,101.25,101.265,282281881.0
2007-03-01 05:52:00,101.26,101.27,101.23,101.26,69099920.0
2007-03-01 05:53:00,101.245,101.26,101.225,101.225,345481476.0
2007-03-01 05:54:00,101.225,101.225,101.165,101.185,238701004.0
2007-03-01 05:55:00,101.165,101.19,101.135,101.185,136526858.0
2007-03-01 05:56:00,101.175,101.19,101.172,101.19,271678647.0
2007-03-01 05:57:00,101.185,101.185,101.165,101.185,73792061.0
2007-03-01 05:58:00,101.19,101.205,101.175,101.205,74862595.0
2007-03-01 05:59:00,101.205,101.205,101.17,101.17,126083528.0
2007-03-01 06:00:00,101.185,101.185,101.125,101.125,457613434.0
2007-03-01 06:01:00,101.12,101.145,101.12,101.135,292151983.0
2007-03-01 06:02:00,101.133,101.155,101.133,101.155,185869191.0
2007-03-01 06:03:00,101.155,101.171,101.135,101.145,163946202.0
2007-03-01 06:04:00,101.145,101.17,101.135,101.165,421454777.0
2007-03-01 06:05:00,101.17,101.178,101.163,101.163,224657077.0
2007-03-01 06:06:00,101.16,101.163,101.145,101.145,211118843.0
2007-03-01 06:07:00,101.145,101.162,101.145,101.155,166530804.0
2007-03-01 06:08:00,101.15,101.16,101.14,101.16,66214018.0
2007-03-01 06:09:00,101.15,101.15,101.115,101.115,170538168.0
2007-03-01 06:10:00,101.115,101.133,101.095,101.102,119498115.0
2007-03-01 06:11:00,101.095,101.115,101.07,101.095,148606442.0
2007-03-01 06:12:00,101.095,101.106,101.082,101.095,85872949.0
2007-03-01 06:13:00,101.087,101.095,101.063,101.075,216976875.0
2007-03-01 06:14:00,101.06,101.1,101.048,101.085,416066693.0
2007-03-01 06:15:00,101.085,101.104,101.085,101.085,151290559.0
2007-03-01 06:16:00,101.085,101.105,101.065,101.105,410199635.0
2007-03-01 06:17:00,101.1,101.129,101.095,101.1,365818785.0
2007-03-01 06:18:00,101.1,101.145,101.1,101.145,221335329.0
2007-03-01 06:19:00,101.145,101.171,101.13,101.15,348535122.0
2007-03-01 06:20:00,101.15,101.15,101.097,101.113,105072551.0
2007-03-01 06:21:00,101.115,101.128,101.105,101.113,97377440.0
2007-03-01 06:22:00,101.117,101.135,101.117,101.128,159799345.0
2007-03-01 06:23:00,101.12,101.162,101.12,101.13,76884841.0
2007-03-01 06:24:00,101.135,101.163,101.122,101.15,317816988.0
2007-03-01 06:25:00,101.145,101.172,101.135,101.145,278769393.0
2007-03-01 06:26:00,101.16,101.195,101.16,101.18,651517793.0
2007-03-01 06:27:00,101.192,101.208,101.177,101.195,512938702.0
2007-03-01 06:28:00,101.2,101.218,101.188,101.215,368377681.0
2007-03-01 06:29:00,101.215,101.22,101.205,101.22,202413980.0
2007-03-01 06:30:00,101.218,101.218,101.185,101.193,370921939.0
2007-03-01 06:31:00,101.193,101.201,101.181,101.185,278661478.0
2007-03-01 06:32:00,101.19,101.245,101.182,101.232,269464041.0
2007-03-01 06:33:00,101.23,101.25,101.22,101.235,363918197.0
2007-03-01 06:34:00,101.233,101.277,101.233,101.25,341962356.0
2007-03-01 06:35:00,101.245,101.247,101.218,101.22,307068880.0
2007-03-01 06:36:00,101.225,101.225,101.205,101.213,238115019.0
2007-03-01 06:37:00,101.213,101.235,101.203,101.223,807178265.0
2007-03-01 06:38:00,101.22,101.24,101.207,101.212,567790404.0
2007-03-01 06:39:00,101.215,101.22,101.2,101.215,421199693.0
2007-03-01 06:40:00,101.22,101.237,101.21,101.21,565203275.0
2007-03-01 06:41:00,101.23,101.23,101.21,101.22,76373163.0
2007-03-01 06:42:00,101.21,101.225,101.205,101.22,298296654.0
2007-03-01 06:43:00,101.22,101.242,101.21,101.22,462562010.0
2007-03-01 06:44:00,101.215,101.251,101.21,101.21,819277791.0
2007-03-01 06:45:00,101.21,101.232,101.21,101.22,386716413.0
2007-03-01 06:46:00,101.215,101.221,101.195,101.21,386148290.0
2007-03-01 06:47:00,101.21,101.219,101.204,101.215,78785637.0
2007-03-01 06:48:00,101.215,101.22,101.205,101.21,135491996.0
2007-03-01 06:49:00,101.215,101.219,101.195,101.2,502623910.0
2007-03-01 06:50:00,101.205,101.219,101.193,101.215,309799155.0
2007-03-01 06:51:00,101.217,101.23,101.185,101.185,332231763.0
2007-03-01 06:52:00,101.18,101.187,101.138,101.143,283607765.0
2007-03-01 06:53:00,101.165,101.168,101.14,101.148,193290899.0
2007-03-01 06:54:00,101.145,101.167,101.133,101.155,222227237.0
2007-03-01 06:55:00,101.153,101.168,101.14,101.163,363701201.0
2007-03-01 06:56:00,101.16,101.185,101.16,101.175,724439266.0
2007-03-01 06:57:00,101.175,101.181,101.16,101.165,689858556.0
2007-03-01 06:58:00,101.155,101.187,101.155,101.175,1121589498.0
2007-03-01 06:59:00,101.175,101.18,101.163,101.163,683992029.0
2007-03-01 07:00:00,101.16,101.169,101.15,101.165,610158504.0
2007-03-01 07:01:00,101.165,101.175,101.15,101.155,855508439.0
2007-03-01 07:02:00,101.16,101.173,101.15,101.165,411947353.0
2007-03-01 07:03:00,101.16,101.16,101.125,101.125,591622070.0
2007-03-01 07:04:00,101.125,101.145,101.12,101.13,459537145.0
2007-03-01 07:05:00,101.135,101.155,101.13,101.135,315677483.0
2007-03-01 07:06:00,101.145,101.165,101.135,101.15,697004710.0
2007-03-01 07:07:00,101.15,101.15,101.105,101.13,169493169.0
2007-03-01 07:08:00,101.13,101.135,101.125,101.125,96706553.0
2007-03-01 07:09:00,101.125,101.129,101.11,101.12,144894783.0
2007-03-01 07:10:00,101.125,101.136,101.1,101.115,158259023.0
2007-03-01 07:11:00,101.12,101.131,101.12,101.13,57818688.0
2007-03-01 07:12:00,101.13,101.15,101.127,101.15,97652296.0
2007-03-01 07:13:00,101.14,101.175,101.14,101.16,78845550.0
2007-03-01 07:14:00,101.157,101.165,101.122,101.155,137371226.0
2007-03-01 07:15:00,101.145,101.155,101.135,101.135,50638529.0
2007-03-01 07:16:00,101.14,101.148,101.134,101.143,105217592.0
2007-03-01 07:17:00,101.14,101.158,101.13,101.158,170080130.0
2007-03-01 07:18:00,101.17,101.17,101.145,101.15,68846693.0
2007-03-01 07:19:00,101.148,101.155,101.125,101.135,494979327.0
2007-03-01 07:20:00,101.135,101.156,101.132,101.135,374145383.0
2007-03-01 07:21:00,101.13,101.172,101.13,101.135,94501466.0
2007-03-01 07:22:00,101.125,101.135,101.114,101.135,157271845.0
2007-03-01 07:23:00,101.14,101.14,101.1,101.125,194226253.0
2007-03-01 07:24:00,101.125,101.125,101.107,101.122,142300535.0
2007-03-01 07:25:00,101.135,101.136,101.12,101.135,169356202.0
2007-03-01 07:26:00,101.14,101.14,101.124,101.135,92460516.0
2007-03-01 07:27:00,101.18,101.19,101.18,101.18,122020101.0
2007-03-01 07:29:00,101.125,101.126,101.11,101.11,122020101.0
2007-03-01 07:30:00,101.12,101.124,101.11,101.11,411068477.0
2007-03-01 07:31:00,101.115,101.115,101.075,101.093,327783258.0
2007-03-01 07:32:00,101.1,101.102,101.062,101.075,364405340.0
2007-03-01 07:33:00,101.075,101.1,101.067,101.095,817404350.0
2007-03-01 07:34:00,101.095,101.104,101.085,101.095,376612052.0
2007-03-01 07:35:00,101.097,101.109,101.096,101.105,714120193.0
2007-03-01 07:36:00,101.105,101.115,101.095,101.1,456721481.0
2007-03-01 07:37:00,101.1,101.15,101.099,101.145,131517045.0
2007-03-01 07:38:00,101.142,101.185,101.142,101.165,298362051.0
2007-03-01 07:39:00,101.17,101.194,101.167,101.18,564458823.0
2007-03-01 07:40:00,101.183,101.183,101.165,101.17,545537030.0
2007-03-01 07:41:00,101.17,101.193,101.15,101.17,292182451.0
2007-03-01 07:42:00,101.165,101.17,101.16,101.16,571568290.0
2007-03-01 07:43:00,101.165,101.189,101.165,101.18,275089826.0
2007-03-01 07:44:00,101.19,101.195,101.182,101.185,219310908.0
2007-03-01 07:45:00,101.19,101.215,101.19,101.2,261830182.0
2007-03-01 07:46:00,101.2,101.207,101.185,101.185,254838302.0
2007-03-01 07:47:00,101.19,101.2,101.18,101.18,28999178.0
2007-03-01 07:48:00,101.175,101.225,101.173,101.22,157872466.0
2007-03-01 07:49:00,101.223,101.223,101.2,101.2,310064161.0
2007-03-01 07:50:00,101.21,101.22,101.2,101.203,82686305.0
2007-03-01 07:51:00,101.21,101.216,101.19,101.2,535352383.0
2007-03-01 07:52:00,101.21,101.22,101.195,101.22,139857119.0
2007-03-01 07:53:00,101.212,101.23,101.203,101.215,182546836.0
2007-03-01 07:54:00,101.22,101.22,101.17,101.19,339187305.0
2007-03-01 07:55:00,101.17,101.196,101.17,101.18,515570964.0
2007-03-01 07:56:00,101.185,101.185,101.167,101.172,703821907.0
2007-03-01 07:57:00,101.168,101.168,101.135,101.16,161382243.0
2007-03-01 07:58:00,101.155,101.175,101.14,101.175,97801863.0
2007-03-01 07:59:00,101.175,101.195,101.17,101.195,68997605.0
2007-03-01 08:00:00,101.195,101.198,101.147,101.16,964491371.0
2007-03-01 08:01:00,101.153,101.185,101.14,101.14,790699598.0
2007-03-01 08:02:00,101.142,101.17,101.09,101.1,371837950.0
2007-03-01 08:03:00,101.065,101.12,101.065,101.115,142199678.0
2007-03-01 08:04:00,101.115,101.125,101.09,101.1,176836600.0
2007-03-01 08:05:00,101.105,101.107,101.095,101.095,260415069.0
2007-03-01 08:06:00,101.1,101.12,101.095,101.11,174834173.0
2007-03-01 08:07:00,101.11,101.13,101.105,101.125,181594542.0
2007-03-01 08:08:00,101.133,101.165,101.125,101.145,334722745.0
2007-03-01 08:09:00,101.145,101.155,101.125,101.125,128408647.0
2007-03-01 08:10:00,101.125,101.145,101.125,101.145,110696930.0
2007-03-01 08:11:00,101.14,101.15,101.14,101.145,116361958.0
2007-03-01 08:12:00,101.145,101.145,101.125,101.145,45879888.0
2007-03-01 08:13:00,101.14,101.175,101.125,101.16,234566462.0
2007-03-01 08:14:00,101.17,101.195,101.152,101.155,325234819.0
2007-03-01 08:15:00,101.16,101.207,101.145,101.185,866191577.0
2007-03-01 08:16:00,101.193,101.2,101.175,101.175,147461229.0
2007-03-01 08:17:00,101.19,101.198,101.175,101.19,217041651.0
2007-03-01 08:18:00,101.185,101.188,101.175,101.175,138786243.0
2007-03-01 08:19:00,101.19,101.2,101.19,101.19,207234108.0
2007-03-01 08:20:00,101.195,101.214,101.185,101.19,699239160.0
2007-03-01 08:21:00,101.195,101.215,101.17,101.183,161968550.0
2007-03-01 08:22:00,101.19,101.215,101.175,101.205,52405949.0
2007-03-01 08:23:00,101.205,101.215,101.187,101.195,87841984.0
2007-03-01 08:24:00,101.205,101.225,101.205,101.21,261473243.0
2007-03-01 08:25:00,101.215,101.22,101.21,101.215,155378612.0
2007-03-01 08:26:00,101.225,101.225,101.2,101.2,51587111.0
2007-03-01 08:27:00,101.193,101.193,101.175,101.178,682297927.0
2007-03-01 08:28:00,101.175,101.195,101.175,101.178,415180648.0
2007-03-01 08:29:00,101.18,101.186,101.16,101.173,1110033533.0
2007-03-01 08:30:00,101.175,101.195,101.175,101.185,868032089.0
2007-03-01 08:31:00,101.175,101.177,101.165,101.165,192657536.0
2007-03-01 08:32:00,101.165,101.169,101.155,101.155,141291234.0
2007-03-01 08:33:00,101.155,101.155,101.12,101.13,334560769.0
2007-03-01 08:34:00,101.137,101.139,101.126,101.13,43843885.0
2007-03-01 08:35:00,101.128,101.128,101.103,101.108,397560633.0
2007-03-01 08:36:00,101.105,101.111,101.07,101.07,134355575.0
2007-03-01 08:37:00,101.07,101.11,101.07,101.1,112755260.0
2007-03-01 08:38:00,101.088,101.099,101.088,101.095,94503744.0
2007-03-01 08:39:00,101.09,101.11,101.07,101.11,391268580.0
2007-03-01 08:40:00,101.105,101.122,101.105,101.115,1095142215.0
2007-03-01 08:41:00,101.115,101.117,101.093,101.11,480335299.0
2007-03-01 08:42:00,101.1,101.115,101.078,101.078,266602181.0
2007-03-01 08:43:00,101.095,101.1,101.085,101.09,459706584.0
2007-03-01 08:44:00,101.1,101.1,101.055,101.075,68590172.0
2007-03-01 08:45:00,101.075,101.105,101.075,101.105,119079181.0
2007-03-01 08:46:00,101.1,101.1,101.07,101.07,344765024.0
2007-03-01 08:47:00,101.075,101.075,101.015,101.015,111632732.0
2007-03-01 08:48:00,101.01,101.06,101.01,101.06,306393330.0
2007-03-01 08:49:00,101.06,101.07,101.045,101.045,367807136.0
2007-03-01 08:50:00,101.06,101.075,101.02,101.04,186454223.0
2007-03-01 08:51:00,101.055,101.1,101.055,101.1,81157411.0
2007-03-01 08:52:00,101.1,101.1,101.08,101.09,92377439.0
2007-03-01 08:53:00,101.09,101.098,101.085,101.09,360750667.0
2007-03-01 08:54:00,101.09,101.096,101.055,101.07,291819900.0
2007-03-01 08:55:00,101.055,101.095,101.055,101.073,360794109.0
2007-03-01 08:56:00,101.067,101.083,101.045,101.055,505978678.0
2007-03-01 08:57:00,101.055,101.055,101.023,101.053,228518175.0
2007-03-01 08:58:00,101.042,101.08,101.025,101.08,40321395.0
2007-03-01 08:59:00,101.085,101.098,101.08,101.095,164130489.0
2007-03-01 09:00:00,101.09,101.095,101.075,101.095,320409308.0
2007-03-01 09:01:00,101.09,101.125,101.085,101.125,180978969.0
2007-03-01 09:02:00,101.13,101.147,101.125,101.14,163524296.0
2007-03-01 09:03:00,101.14,101.175,101.112,101.152,364426701.0
2007-03-01 09:04:00,101.15,101.17,101.128,101.135,165135208.0
2007-03-01 09:05:00,101.125,101.154,101.095,101.12,999812554.0
2007-03-01 09:06:00,101.12,101.165,101.12,101.165,42875491.0
2007-03-01 09:07:00,101.165,101.165,101.125,101.127,65799714.0
2007-03-01 09:08:00,101.13,101.143,101.12,101.14,83844861.0
2007-03-01 09:09:00,101.135,101.135,101.108,101.123,59960919.0
2007-03-01 09:10:00,101.125,101.125,101.095,101.12,72693045.0
2007-03-01 09:11:00,101.105,101.133,101.105,101.115,29067339.0
2007-03-01 09:12:00,101.115,101.135,101.095,101.135,65142587.0
2007-03-01 09:13:00,101.135,101.17,101.115,101.17,48930945.0
2007-03-01 09:14:00,101.165,101.198,101.137,101.175,79341769.0
2007-03-01 09:15:00,101.165,101.18,101.155,101.18,71917331.0
2007-03-01 09:16:00,101.17,101.181,101.15,101.165,62101916.0
2007-03-01 09:17:00,101.16,101.185,101.16,101.18,52481099.0
2007-03-01 09:18:00,101.19,101.191,101.151,101.187,57876558.0
2007-03-01 09:19:00,101.19,101.205,101.18,101.2,42895844.0
2007-03-01 09:20:00,101.2,101.215,101.187,101.195,69408603.0
2007-03-01 09:21:00,101.205,101.205,101.177,101.177,75609292.0
2007-03-01 09:22:00,101.18,101.198,101.12,101.12,94190489.0
2007-03-01 09:23:00,101.185,101.19,101.165,101.19,32739700.0
2007-03-01 09:24:00,101.19,101.215,101.18,101.185,88162729.0
2007-03-01 09:25:00,101.18,101.188,101.158,101.188,12006505.0
2007-03-01 09:26:00,101.18,101.2,101.18,101.2,43777736.0
2007-03-01 09:27:00,101.195,101.195,101.165,101.18,55215195.0
2007-03-01 09:28:00,101.17,101.185,101.155,101.155,74361394.0
2007-03-01 09:29:00,101.153,101.17,101.109,101.14,124226820.0
2007-03-01 09:30:00,101.139,101.139,101.092,101.11,16152329.0
2007-03-01 09:31:00,101.115,101.122,101.11,101.11,47100113.0
2007-03-01 09:32:00,101.14,101.175,101.088,101.175,21578597.0
2007-03-01 09:33:00,101.173,101.19,101.165,101.185,127054065.0
2007-03-01 09:34:00,101.183,101.184,101.164,101.177,49662475.0
2007-03-01 09:35:00,101.178,101.178,101.147,101.16,71579256.0
2007-03-01 09:36:00,101.175,101.19,101.17,101.19,113494138.0
2007-03-01 09:37:00,101.195,101.195,101.125,101.125,63784809.0
2007-03-01 09:38:00,101.13,101.14,101.115,101.14,33364646.0
2007-03-01 09:39:00,101.145,101.175,101.11,101.155,120108072.0
2007-03-01 09:40:00,101.155,101.155,101.095,101.095,25931074.0
2007-03-01 09:41:00,101.095,101.15,101.095,101.15,29365485.0
2007-03-01 09:42:00,101.147,101.175,101.135,101.155,131453286.0
2007-03-01 09:43:00,101.155,101.177,101.155,101.17,106619209.0
2007-03-01 09:44:00,101.16,101.173,101.142,101.163,125063245.0
2007-03-01 09:45:00,101.165,101.165,101.12,101.143,331996743.0
2007-03-01 09:46:00,101.14,101.146,101.105,101.105,134270474.0
2007-03-01 09:47:00,101.12,101.157,101.107,101.145,57041214.0
2007-03-01 09:48:00,101.145,101.158,101.135,101.158,32139036.0
2007-03-01 09:49:00,101.17,101.177,101.14,101.155,98372264.0
2007-03-01 09:50:00,101.16,101.16,101.095,101.095,24200439.0
2007-03-01 09:51:00,101.1,101.15,101.1,101.15,41394333.0
2007-03-01 09:52:00,101.14,101.165,101.135,101.16,65567487.0
2007-03-01 09:53:00,101.17,101.17,101.08,101.08,36559021.0
2007-03-01 09:54:00,101.12,101.15,101.083,101.117,102856246.0
2007-03-01 09:55:00,101.12,101.143,101.112,101.143,31316018.0
2007-03-01 09:56:00,101.132,101.143,101.125,101.13,54446024.0
2007-03-01 09:57:00,101.13,101.165,101.109,101.155,115947785.0
2007-03-01 09:58:00,101.155,101.155,101.12,101.12,63342674.0
2007-03-01 09:59:00,101.12,101.12,101.025,101.09,81925338.0
2007-03-01 10:00:00,101.095,101.12,101.045,101.105,87654066.0
2007-03-01 10:01:00,101.1,101.165,101.1,101.145,81848950.0
2007-03-01 10:02:00,101.138,101.155,101.125,101.155,86633923.0
2007-03-01 10:03:00,101.155,101.16,101.045,101.045,85988202.0
2007-03-01 10:04:00,101.15,101.205,101.04,101.205,87116274.0
2007-03-01 10:05:00,101.21,101.21,101.172,101.172,72265705.0
2007-03-01 10:06:00,101.155,101.225,101.155,101.225,29141560.0
2007-03-01 10:07:00,101.235,101.27,101.23,101.23,42045638.0
2007-03-01 10:08:00,101.242,101.25,101.22,101.24,135239464.0
2007-03-01 10:09:00,101.235,101.235,101.22,101.22,32679044.0
2007-03-01 10:10:00,101.21,101.21,101.165,101.205,127587183.0
2007-03-01 10:11:00,101.21,101.215,101.173,101.2,90808960.0
2007-03-01 10:12:00,101.2,101.205,101.168,101.205,44657544.0
2007-03-01 10:13:00,101.21,101.23,101.21,101.225,29222043.0
2007-03-01 10:14:00,101.23,101.255,101.215,101.237,101091899.0
2007-03-01 10:15:00,101.245,101.255,101.173,101.21,163930857.0
2007-03-01 10:16:00,101.205,101.205,101.155,101.195,102448033.0
2007-03-01 10:17:00,101.195,101.23,101.147,101.23,576691493.0
2007-03-01 10:18:00,101.215,101.215,101.17,101.175,58714922.0
2007-03-01 10:19:00,101.195,101.215,101.19,101.215,94323813.0
2007-03-01 10:20:00,101.215,101.235,101.195,101.215,67682318.0
2007-03-01 10:21:00,101.215,101.23,101.215,101.225,66993536.0
2007-03-01 10:22:00,101.215,101.215,101.165,101.205,13850516.0
2007-03-01 10:23:00,101.205,101.235,101.169,101.2,82667761.0
2007-03-01 10:24:00,101.2,101.268,101.193,101.22,185652337.0
2007-03-01 10:25:00,101.228,101.228,101.2,101.225,56534715.0
2007-03-01 10:26:00,101.22,101.247,101.21,101.24,90964388.0
2007-03-01 10:27:00,101.23,101.261,101.23,101.247,78669214.0
2007-03-01 10:28:00,101.24,101.29,101.24,101.29,59657924.0
2007-03-01 10:29:00,101.282,101.303,101.26,101.285,280049902.0
2007-03-01 10:30:00,101.293,101.293,101.245,101.275,49292754.0
2007-03-01 10:31:00,101.273,101.29,101.247,101.29,50705949.0
2007-03-01 10:32:00,101.283,101.355,101.283,101.34,49877113.0
2007-03-01 10:33:00,101.335,101.351,101.32,101.35,93585341.0
2007-03-01 10:34:00,101.335,101.36,101.318,101.325,57277675.0
2007-03-01 10:35:00,101.35,101.362,101.35,101.362,70503108.0
2007-03-01 10:36:00,101.365,101.373,101.336,101.37,42182340.0
2007-03-01 10:37:00,101.365,101.365,101.3,101.315,9477646.0
2007-03-01 10:38:00,101.317,101.335,101.29,101.335,54468560.0
2007-03-01 10:39:00,101.325,101.355,101.289,101.345,441408927.0
2007-03-01 10:40:00,101.342,101.37,101.34,101.34,242888068.0
2007-03-01 10:41:00,101.33,101.33,101.3,101.31,348225203.0
2007-03-01 10:42:00,101.31,101.33,101.31,101.315,385608289.0
2007-03-01 10:43:00,101.315,101.33,101.26,101.33,150335773.0
2007-03-01 10:44:00,101.33,101.33,101.254,101.288,159485891.0
2007-03-01 10:45:00,101.3,101.315,101.285,101.315,221264686.0
2007-03-01 10:46:00,101.313,101.33,101.3,101.305,32665358.0
2007-03-01 10:47:00,101.31,101.325,101.295,101.3,71573169.0
2007-03-01 10:48:00,101.302,101.332,101.246,101.31,83663244.0
2007-03-01 10:49:00,101.315,101.34,101.27,101.34,517241963.0
2007-03-01 10:50:00,101.32,101.345,101.297,101.333,299267169.0
2007-03-01 10:51:00,101.335,101.335,101.265,101.28,310056006.0
2007-03-01 10:52:00,101.29,101.3,101.263,101.263,232234324.0
2007-03-01 10:53:00,101.27,101.275,101.245,101.263,138427659.0
2007-03-01 10:54:00,101.27,101.289,101.253,101.265,282466807.0
2007-03-01 10:55:00,101.262,101.262,101.215,101.215,430038344.0
2007-03-01 10:56:00,101.225,101.27,101.197,101.25,194218179.0
2007-03-01 10:57:00,101.25,101.27,101.24,101.24,130992230.0
2007-03-01 10:58:00,101.24,101.24,101.21,101.21,140028546.0
2007-03-01 10:59:00,101.22,101.22,101.168,101.205,166523141.0
2007-03-01 11:00:00,101.19,101.21,101.19,101.21,367244296.0
2007-03-01 11:01:00,101.2,101.225,101.19,101.207,263497717.0
2007-03-01 11:02:00,101.205,101.216,101.19,101.2,344868644.0
2007-03-01 11:03:00,101.205,101.24,101.192,101.24,109078387.0
2007-03-01 11:04:00,101.23,101.265,101.23,101.265,729738321.0
2007-03-01 11:05:00,101.265,101.29,101.255,101.275,318842245.0
2007-03-01 11:06:00,101.27,101.27,101.21,101.23,442893329.0
2007-03-01 11:07:00,101.22,101.222,101.2,101.22,103699610.0
2007-03-01 11:08:00,101.215,101.236,101.2,101.207,321986670.0
2007-03-01 11:09:00,101.215,101.23,101.2,101.2,191112437.0
2007-03-01 11:10:00,101.2,101.209,101.175,101.19,121019610.0
2007-03-01 11:11:00,101.21,101.22,101.183,101.22,230040408.0
2007-03-01 11:12:00,101.22,101.225,101.19,101.19,174423669.0
2007-03-01 11:13:00,101.185,101.219,101.18,101.215,306434307.0
2007-03-01 11:14:00,101.215,101.223,101.203,101.22,239794876.0
2007-03-01 11:15:00,101.225,101.225,101.2,101.215,303109568.0
2007-03-01 11:16:00,101.215,101.215,101.155,101.17,103323015.0
2007-03-01 11:17:00,101.16,101.185,101.148,101.172,42132601.0
2007-03-01 11:18:00,101.17,101.195,101.16,101.195,187418018.0
2007-03-01 11:19:00,101.195,101.195,101.15,101.183,396345772.0
2007-03-01 11:20:00,101.18,101.185,101.132,101.132,338293169.0
2007-03-01 11:21:00,101.15,101.188,101.14,101.185,145964388.0
2007-03-01 11:22:00,101.182,101.22,101.17,101.205,194542714.0
2007-03-01 11:23:00,101.215,101.215,101.183,101.215,67031200.0
2007-03-01 11:24:00,101.21,101.225,101.2,101.22,408002135.0
2007-03-01 11:25:00,101.22,101.25,101.22,101.25,298613222.0
2007-03-01 11:26:00,101.24,101.246,101.231,101.24,597008851.0
2007-03-01 11:27:00,101.253,101.255,101.23,101.23,921312066.0
2007-03-01 11:28:00,101.23,101.231,101.177,101.22,99794895.0
2007-03-01 11:29:00,101.225,101.225,101.19,101.215,564739114.0
2007-03-01 11:30:00,101.213,101.213,101.13,101.19,187218189.0
2007-03-01 11:31:00,101.195,101.205,101.165,101.19,284929646.0
2007-03-01 11:32:00,101.2,101.2,101.175,101.19,341154764.0
2007-03-01 11:33:00,101.18,101.205,101.18,101.19,113019395.0
2007-03-01 11:34:00,101.185,101.215,101.185,101.2,199907937.0
2007-03-01 11:35:00,101.18,101.226,101.175,101.195,691306585.0
2007-03-01 11:36:00,101.195,101.202,101.18,101.19,266501779.0
2007-03-01 11:37:00,101.173,101.201,101.168,101.18,633211631.0
2007-03-01 11:38:00,101.185,101.242,101.185,101.235,584155439.0
2007-03-01 11:39:00,101.225,101.25,101.21,101.225,168428337.0
2007-03-01 11:40:00,101.225,101.225,101.205,101.222,325838261.0
2007-03-01 11:41:00,101.225,101.237,101.225,101.235,100509763.0
2007-03-01 11:42:00,101.23,101.25,101.185,101.19,491294369.0
2007-03-01 11:43:00,101.195,101.199,101.178,101.185,1001979129.0
2007-03-01 11:44:00,101.19,101.217,101.167,101.217,464834821.0
2007-03-01 11:45:00,101.215,101.215,101.172,101.172,264564280.0
2007-03-01 11:46:00,101.18,101.18,101.132,101.155,245434862.0
2007-03-01 11:47:00,101.16,101.17,101.14,101.147,464100456.0
2007-03-01 11:48:00,101.153,101.17,101.128,101.128,102567759.0
2007-03-01 11:49:00,101.14,101.165,101.14,101.165,85740945.0
2007-03-01 11:50:00,101.165,101.165,101.093,101.122,491522393.0
2007-03-01 11:51:00,101.12,101.155,101.12,101.155,34918263.0
2007-03-01 11:52:00,101.157,101.175,101.12,101.155,47874716.0
2007-03-01 11:53:00,101.155,101.185,101.152,101.165,84566793.0
2007-03-01 11:54:00,101.173,101.173,101.165,101.165,49591299.0
2007-03-01 11:55:00,101.165,101.177,101.143,101.175,296423883.0
2007-03-01 11:56:00,101.175,101.195,101.16,101.195,255236140.0
2007-03-01 11:57:00,101.195,101.213,101.195,101.205,54189148.0
2007-03-01 11:58:00,101.21,101.21,101.175,101.2,298243375.0
2007-03-01 11:59:00,101.19,101.201,101.18,101.185,298497308.0
2007-03-01 12:00:00,101.185,101.19,101.177,101.178,669467032.0
2007-03-01 12:01:00,101.162,101.18,101.16,101.172,212729014.0
2007-03-01 12:02:00,101.175,101.208,101.175,101.195,182339439.0
2007-03-01 12:03:00,101.195,101.215,101.18,101.215,483649881.0
2007-03-01 12:04:00,101.215,101.232,101.19,101.225,270817304.0
2007-03-01 12:05:00,101.23,101.25,101.21,101.225,89107122.0
2007-03-01 12:06:00,101.212,101.222,101.209,101.21,726988961.0
2007-03-01 12:07:00,101.195,101.205,101.158,101.205,372320228.0
2007-03-01 12:08:00,101.21,101.224,101.177,101.177,510520784.0
2007-03-01 12:09:00,101.188,101.234,101.188,101.188,313272347.0
2007-03-01 12:10:00,101.197,101.215,101.195,101.203,425572987.0
2007-03-01 12:11:00,101.198,101.22,101.198,101.205,58436393.0
2007-03-01 12:12:00,101.197,101.197,101.168,101.195,110020255.0
2007-03-01 12:13:00,101.2,101.2,101.183,101.2,24417595.0
2007-03-01 12:14:00,101.2,101.218,101.2,101.2,231353749.0
2007-03-01 12:15:00,101.21,101.22,101.207,101.22,35110132.0
2007-03-01 12:16:00,101.212,101.213,101.183,101.183,105142996.0
2007-03-01 12:17:00,101.19,101.217,101.19,101.205,50723513.0
2007-03-01 12:18:00,101.205,101.217,101.18,101.18,410222563.0
2007-03-01 12:19:00,101.175,101.2,101.17,101.19,160238077.0
2007-03-01 12:20:00,101.2,101.2,101.175,101.19,142242624.0
2007-03-01 12:21:00,101.175,101.21,101.175,101.21,39922296.0
2007-03-01 12:22:00,101.21,101.21,101.175,101.185,31527732.0
2007-03-01 12:23:00,101.185,101.199,101.178,101.19,306464785.0
2007-03-01 12:24:00,101.04,101.04,101.03,101.04,110387312.0
2007-03-01 12:25:00,101.19,101.19,101.16,101.167,110387312.0
2007-03-01 12:26:00,101.18,101.191,101.177,101.177,163099336.0
2007-03-01 12:27:00,101.175,101.19,101.16,101.16,36875539.0
2007-03-01 12:28:00,101.17,101.18,101.145,101.165,167313912.0
2007-03-01 12:29:00,101.16,101.166,101.13,101.16,96220520.0
2007-03-01 12:30:00,101.165,101.165,101.14,101.15,338357111.0
2007-03-01 12:31:00,101.155,101.16,101.142,101.15,369820900.0
2007-03-01 12:32:00,101.155,101.166,101.125,101.125,88991616.0
2007-03-01 12:33:00,101.13,101.138,101.12,101.135,111137875.0
2007-03-01 12:34:00,101.135,101.16,101.125,101.143,65985784.0
2007-03-01 12:35:00,101.155,101.155,101.105,101.117,100727964.0
2007-03-01 12:36:00,101.13,101.145,101.105,101.14,79024392.0
2007-03-01 12:37:00,101.14,101.14,101.09,101.09,75766289.0
2007-03-01 12:38:00,101.075,101.105,101.055,101.07,375463120.0
2007-03-01 12:39:00,101.067,101.09,101.033,101.09,61537431.0
2007-03-01 12:40:00,101.085,101.1,101.065,101.1,235081153.0
2007-03-01 12:41:00,101.095,101.1,101.055,101.06,292024569.0
2007-03-01 12:42:00,101.09,101.105,101.087,101.1,708927509.0
2007-03-01 12:43:00,101.1,101.111,101.095,101.11,279914633.0
2007-03-01 12:44:00,101.115,101.125,101.07,101.085,238945433.0
2007-03-01 12:45:00,101.1,101.1,101.075,101.085,506917576.0
2007-03-01 12:46:00,101.105,101.111,101.081,101.088,399699820.0
2007-03-01 12:47:00,101.085,101.113,101.085,101.095,91832277.0
2007-03-01 12:48:00,101.1,101.122,101.098,101.12,70655241.0
2007-03-01 12:49:00,101.115,101.149,101.115,101.145,535419378.0
2007-03-01 12:50:00,101.145,101.145,101.095,101.105,33419639.0
2007-03-01 12:51:00,101.11,101.117,101.1,101.11,390148361.0
2007-03-01 12:52:00,101.12,101.15,101.11,101.15,822272325.0
2007-03-01 12:53:00,101.15,101.152,101.122,101.123,462439354.0
2007-03-01 12:54:00,101.13,101.13,101.113,101.12,34041421.0
2007-03-01 12:55:00,101.12,101.129,101.114,101.122,365431648.0
2007-03-01 12:56:00,101.13,101.13,101.103,101.105,267417500.0
2007-03-01 12:57:00,101.113,101.151,101.113,101.135,366630912.0
2007-03-01 12:58:00,101.145,101.159,101.12,101.12,400064186.0
2007-03-01 12:59:00,101.13,101.13,101.038,101.055,228394615.0
2007-03-01 13:00:00,101.085,101.148,101.065,101.065,268959639.0
2007-03-01 13:01:00,101.042,101.1,101.021,101.1,379586088.0
2007-03-01 13:02:00,101.1,101.12,101.079,101.105,642892644.0
2007-03-01 13:03:00,101.095,101.129,101.091,101.113,192816531.0
2007-03-01 13:04:00,100.89,100.9,100.88,100.89,264096299.0
2007-03-01 13:05:00,101.125,101.125,101.103,101.11,264096299.0
2007-03-01 13:06:00,101.11,101.125,101.095,101.12,309314798.0
2007-03-01 13:07:00,101.12,101.12,101.06,101.1,375550310.0
2007-03-01 13:08:00,101.095,101.11,101.075,101.075,430864312.0
2007-03-01 13:09:00,101.077,101.085,101.06,101.08,52331372.0
2007-03-01 13:10:00,101.085,101.09,101.077,101.085,244423085.0
2007-03-01 13:11:00,101.075,101.085,101.023,101.075,220870461.0
2007-03-01 13:12:00,101.075,101.085,101.03,101.08,354511065.0
2007-03-01 13:13:00,101.067,101.09,101.065,101.075,146379788.0
2007-03-01 13:14:00,101.08,101.08,101.02,101.06,383816197.0
2007-03-01 13:15:00,101.065,101.085,101.027,101.073,262368457.0
2007-03-01 13:16:00,101.065,101.071,101.014,101.053,341525306.0
2007-03-01 13:17:00,101.055,101.055,101.035,101.035,372118983.0
2007-03-01 13:18:00,101.022,101.044,101.01,101.03,361609749.0
2007-03-01 13:19:00,101.035,101.048,101.02,101.02,213107274.0
2007-03-01 13:20:00,101.02,101.034,101.012,101.02,100311993.0
2007-03-01 13:21:00,101.02,101.025,100.97,100.985,144621598.0
2007-03-01 13:22:00,100.985,101.015,100.934,101.0,140035817.0
2007-03-01 13:23:00,100.995,101.035,100.99,101.035,210440042.0
2007-03-01 13:24:00,101.045,101.045,101.018,101.035,86096704.0
2007-03-01 13:25:00,101.032,101.063,101.024,101.03,729803955.0
2007-03-01 13:26:00,101.045,101.045,101.01,101.01,435383225.0
2007-03-01 13:27:00,101.02,101.02,100.956,100.965,300273973.0
2007-03-01 13:28:00,101.01,101.035,101.01,101.035,59027435.0
2007-03-01 13:29:00,101.035,101.039,101.02,101.025,31477842.0
2007-03-01 13:30:00,101.03,101.037,101.01,101.02,144797812.0
2007-03-01 13:31:00,101.02,101.03,101.01,101.01,233379811.0
2007-03-01 13:32:00,101.015,101.018,100.985,101.0,487301143.0
2007-03-01 13:33:00,100.995,101.01,100.945,100.985,458130046.0
2007-03-01 13:34:00,100.995,101.005,100.955,100.995,336307470.0
2007-03-01 13:35:00,101.002,101.01,100.94,100.995,192872067.0
2007-03-01 13:36:00,100.995,101.01,100.953,100.995,220292586.0
2007-03-01 13:37:00,100.992,101.0,100.985,100.99,89729354.0
2007-03-01 13:38:00,100.995,100.995,100.965,100.965,401324093.0
2007-03-01 13:39:00,100.965,100.988,100.929,100.972,235464440.0
2007-03-01 13:40:00,100.98,100.996,100.965,100.99,441739999.0
2007-03-01 13:41:00,100.995,101.01,100.97,101.01,77111994.0
2007-03-01 13:42:00,101.01,101.013,100.931,100.97,49492726.0
2007-03-01 13:43:00,100.975,100.975,100.95,100.95,78081738.0
2007-03-01 13:44:00,100.95,100.956,100.903,100.928,128530101.0
2007-03-01 13:45:00,100.945,100.96,100.897,100.95,384396066.0
2007-03-01 13:46:00,100.945,100.945,100.86,100.86,447744779.0
2007-03-01 13:47:00,100.838,100.905,100.838,100.895,479350182.0
2007-03-01 13:48:00,100.89,100.91,100.824,100.855,247641659.0
2007-03-01 13:49:00,100.86,100.86,100.805,100.84,291214011.0
2007-03-01 13:50:00,100.835,100.87,100.835,100.86,198287193.0
2007-03-01 13:51:00,100.855,100.87,100.825,100.825,186131049.0
2007-03-01 13:52:00,100.82,100.86,100.78,100.86,94805481.0
2007-03-01 13:53:00,100.845,100.855,100.784,100.85,533325405.0
2007-03-01 13:54:00,100.85,100.87,100.814,100.85,249280432.0
2007-03-01 13:55:00,100.848,100.878,100.822,100.85,334966077.0
2007-03-01 13:56:00,100.87,100.91,100.825,100.855,279477312.0
2007-03-01 13:57:00,100.86,100.87,100.77,100.78,577923845.0
2007-03-01 13:58:00,100.832,100.855,100.786,100.83,329183455.0
2007-03-01 13:59:00,100.825,100.849,100.795,100.845,180494880.0
2007-03-01 14:00:00,100.845,100.873,100.816,100.86,206626620.0
2007-03-01 14:01:00,100.86,100.885,100.843,100.865,284030458.0
2007-03-01 14:02:00,100.87,100.907,100.839,100.893,337892955.0
2007-03-01 14:03:00,100.893,100.955,100.89,100.94,132181329.0
2007-03-01 14:04:00,100.94,100.94,100.835,100.89,696184472.0
2007-03-01 14:05:00,100.888,100.94,100.861,100.918,235201324.0
2007-03-01 14:06:00,100.88,100.99,100.874,100.967,282928353.0
2007-03-01 14:07:00,100.97,100.97,100.943,100.962,147569104.0
2007-03-01 14:08:00,100.963,100.98,100.95,100.98,79124716.0
2007-03-01 14:09:00,100.98,100.995,100.97,100.99,38758093.0
2007-03-01 14:10:00,100.983,100.992,100.975,100.975,224729570.0
2007-03-01 14:11:00,100.975,100.985,100.916,100.942,77606589.0
2007-03-01 14:12:00,100.94,100.95,100.895,100.895,121935228.0
2007-03-01 14:13:00,100.885,100.9,100.845,100.875,118351296.0
2007-03-01 14:14:00,100.83,100.89,100.805,100.89,73811204.0
2007-03-01 14:15:00,100.895,100.905,100.836,100.867,247619931.0
2007-03-01 14:16:00,100.89,100.895,100.829,100.88,173402644.0
2007-03-01 14:17:00,100.87,100.87,100.818,100.855,194852426.0
2007-03-01 14:18:00,100.85,100.85,100.75,100.785,228684675.0
2007-03-01 14:19:00,100.78,100.795,100.75,100.775,113049244.0
2007-03-01 14:20:00,100.785,100.805,100.77,100.79,158182484.0
2007-03-01 14:21:00,100.775,100.806,100.775,100.793,54551936.0
2007-03-01 14:22:00,100.795,100.812,100.756,100.8,73938911.0
2007-03-01 14:23:00,100.78,100.798,100.775,100.775,204473640.0
2007-03-01 14:24:00,100.775,100.785,100.726,100.785,236270752.0
2007-03-01 14:25:00,100.79,100.79,100.745,100.753,103207478.0
2007-03-01 14:26:00,100.765,100.765,100.735,100.765,193728825.0
2007-03-01 14:27:00,100.765,100.777,100.695,100.715,93571037.0
2007-03-01 14:28:00,100.713,100.73,100.667,100.73,369881555.0
2007-03-01 14:29:00,100.69,100.765,100.69,100.765,564410158.0
2007-03-01 14:30:00,100.765,100.785,100.73,100.765,357740350.0
2007-03-01 14:31:00,100.725,100.778,100.72,100.725,418386951.0
2007-03-01 14:32:00,100.71,100.725,100.633,100.64,200602442.0
2007-03-01 14:33:00,100.645,100.67,100.505,100.562,246334405.0
2007-03-01 14:34:00,100.558,100.56,100.493,100.56,441438226.0
2007-03-01 14:35:00,100.56,100.566,100.493,100.535,660411010.0
2007-03-01 14:36:00,100.545,100.6,100.525,100.575,195195986.0
2007-03-01 14:37:00,100.565,100.565,100.452,100.48,50987769.0
2007-03-01 14:38:00,100.475,100.493,100.435,100.455,119403429.0
2007-03-01 14:39:00,100.453,100.465,100.425,100.425,203342737.0
2007-03-01 14:40:00,100.43,100.43,100.365,100.41,281820310.0
2007-03-01 14:41:00,100.395,100.415,100.375,100.385,224869120.0
2007-03-01 14:42:00,100.39,100.44,100.338,100.37,83058194.0
2007-03-01 14:43:00,100.37,100.42,100.37,100.42,145066458.0
2007-03-01 14:44:00,100.38,100.405,100.315,100.33,624925277.0
2007-03-01 14:45:00,100.33,100.345,100.26,100.26,385573421.0
2007-03-01 14:46:00,100.28,100.28,100.238,100.25,526830691.0
2007-03-01 14:47:00,100.255,100.335,100.255,100.335,175963191.0
2007-03-01 14:48:00,100.335,100.375,100.335,100.375,175481413.0
2007-03-01 14:49:00,100.372,100.395,100.355,100.385,199241193.0
2007-03-01 14:50:00,100.397,100.435,100.365,100.395,82125983.0
2007-03-01 14:51:00,100.398,100.403,100.36,100.365,470135277.0
2007-03-01 14:52:00,100.37,100.387,100.33,100.355,409128627.0
2007-03-01 14:53:00,100.365,100.365,100.312,100.32,162359315.0
2007-03-01 14:54:00,100.325,100.335,100.305,100.305,111847570.0
2007-03-01 14:55:00,100.31,100.31,100.288,100.297,140702273.0
2007-03-01 14:56:00,100.29,100.31,100.275,100.285,307553944.0
2007-03-01 14:57:00,100.31,100.335,100.263,100.32,459297770.0
2007-03-01 14:58:00,100.315,100.335,100.257,100.31,312392579.0
2007-03-01 14:59:00,100.32,100.36,100.277,100.305,1017436157.0
2007-03-01 15:00:00,100.308,100.325,100.24,100.275,634073232.0
2007-03-01 15:01:00,100.28,100.28,100.18,100.25,82280940.0
2007-03-01 15:02:00,100.255,100.255,100.085,100.1,440225255.0
2007-03-01 15:03:00,100.105,100.185,100.105,100.168,84031884.0
2007-03-01 15:04:00,100.16,100.185,100.15,100.15,69507321.0
2007-03-01 15:05:00,100.145,100.225,100.135,100.225,194417697.0
2007-03-01 15:06:00,100.21,100.225,100.175,100.197,294635696.0
2007-03-01 15:07:00,100.22,100.288,100.21,100.265,272439441.0
2007-03-01 15:08:00,100.265,100.285,100.245,100.265,34421719.0
2007-03-01 15:09:00,100.265,100.305,100.253,100.28,302834751.0
2007-03-01 15:10:00,100.295,100.315,100.285,100.3,161873912.0
2007-03-01 15:11:00,100.29,100.299,100.221,100.29,455471140.0
2007-03-01 15:12:00,100.28,100.31,100.245,100.31,149443130.0
2007-03-01 15:13:00,100.315,100.315,100.28,100.3,426263212.0
2007-03-01 15:14:00,100.305,100.31,100.294,100.298,152145379.0
2007-03-01 15:15:00,100.3,100.31,100.27,100.275,666835337.0
2007-03-01 15:16:00,100.275,100.323,100.275,100.3,202029412.0
2007-03-01 15:17:00,100.297,100.305,100.27,100.285,61441773.0
2007-03-01 15:18:00,100.293,100.295,100.27,100.295,104309651.0
2007-03-01 15:19:00,100.275,100.308,100.275,100.295,124926443.0
2007-03-01 15:20:00,100.295,100.295,100.22,100.266,368883594.0
2007-03-01 15:21:00,100.255,100.26,100.245,100.255,233155574.0
2007-03-01 15:22:00,100.265,100.305,100.265,100.305,126462671.0
2007-03-01 15:23:00,100.305,100.305,100.27,100.275,246803712.0
2007-03-01 15:24:00,100.27,100.3,100.245,100.28,105463563.0
2007-03-01 15:25:00,100.268,100.32,100.268,100.32,120373370.0
2007-03-01 15:26:00,100.312,100.37,100.312,100.37,132418710.0
2007-03-01 15:27:00,100.37,100.37,100.325,100.34,84655533.0
2007-03-01 15:28:00,100.34,100.363,100.33,100.342,74142964.0
2007-03-01 15:29:00,100.352,100.4,100.346,100.37,172295146.0
2007-03-01 15:30:00,100.327,100.368,100.248,100.25,286463981.0
2007-03-01 15:31:00,100.26,100.275,100.125,100.188,105739769.0
2007-03-01 15:32:00,100.185,100.215,100.1,100.115,93994761.0
2007-03-01 15:33:00,100.105,100.13,100.07,100.105,145774538.0
2007-03-01 15:34:00,100.095,100.103,100.065,100.095,37290029.0
2007-03-01 15:35:00,100.1,100.118,100.025,100.04,41322194.0
2007-03-01 15:36:00,100.035,100.125,100.035,100.125,61901490.0
2007-03-01 15:37:00,100.135,100.15,100.085,100.127,15923996.0
2007-03-01 15:38:00,100.13,100.15,100.102,100.15,45060356.0
2007-03-01 15:39:00,100.15,100.175,100.15,100.175,90266858.0
2007-03-01 15:40:00,100.165,100.22,100.15,100.215,549238967.0
2007-03-01 15:41:00,100.2,100.243,100.17,100.243,39024704.0
2007-03-01 15:42:00,100.25,100.27,100.205,100.23,62887895.0
2007-03-01 15:43:00,100.225,100.24,100.16,100.18,111279507.0
2007-03-01 15:44:00,100.172,100.182,100.155,100.16,115991454.0
2007-03-01 15:45:00,100.162,100.21,100.16,100.21,237113492.0
2007-03-01 15:46:00,100.2,100.201,100.15,100.172,407711111.0
2007-03-01 15:47:00,100.18,100.225,100.165,100.225,332046449.0
2007-03-01 15:48:00,100.225,100.255,100.215,100.215,168793452.0
2007-03-01 15:49:00,100.215,100.29,100.205,100.27,64931925.0
2007-03-01 15:50:00,100.285,100.312,100.28,100.302,61076372.0
2007-03-01 15:51:00,100.315,100.36,100.282,100.345,237196968.0
2007-03-01 15:52:00,100.342,100.36,100.3,100.322,303318419.0
2007-03-01 15:53:00,100.32,100.335,100.26,100.275,170824871.0
2007-03-01 15:54:00,100.29,100.305,100.233,100.275,192864622.0
2007-03-01 15:55:00,100.29,100.29,100.242,100.255,315581126.0
2007-03-01 15:56:00,100.26,100.275,100.235,100.245,432660688.0
2007-03-01 15:57:00,100.243,100.295,100.225,100.225,459899776.0
2007-03-01 15:58:00,100.25,100.295,100.23,100.235,247914482.0
2007-03-01 15:59:00,100.26,100.26,100.215,100.245,346117124.0
2007-03-01 16:00:00,100.245,100.253,100.21,100.243,124829829.0
2007-03-01 16:01:00,100.24,100.255,100.218,100.242,231121496.0
2007-03-01 16:02:00,100.25,100.29,100.233,100.26,399058335.0
2007-03-01 16:03:00,100.265,100.315,100.23,100.305,371790920.0
2007-03-01 16:04:00,100.305,100.33,100.274,100.33,181475727.0
2007-03-01 16:05:00,100.32,100.32,100.23,100.23,85390408.0
2007-03-01 16:06:00,100.23,100.26,100.23,100.25,36229963.0
2007-03-01 16:07:00,100.243,100.26,100.235,100.26,104764449.0
2007-03-01 16:08:00,100.25,100.25,100.2,100.21,79180810.0
2007-03-01 16:09:00,100.215,100.215,100.165,100.18,101465236.0
2007-03-01 16:10:00,100.18,100.2,100.179,100.18,188388637.0
2007-03-01 16:11:00,100.2,100.2,100.165,100.185,569545001.0
2007-03-01 16:12:00,100.175,100.18,100.15,100.18,354357842.0
2007-03-01 16:13:00,100.18,100.205,100.14,100.185,32373110.0
2007-03-01 16:14:00,100.2,100.235,100.19,100.215,77959676.0
2007-03-01 16:15:00,100.215,100.225,100.17,100.21,117580701.0
2007-03-01 16:16:00,100.19,100.19,100.14,100.14,141266397.0
2007-03-01 16:17:00,100.125,100.17,100.115,100.115,161812884.0
2007-03-01 16:18:00,100.103,100.12,100.04,100.07,89545690.0
2007-03-01 16:19:00,100.085,100.105,100.06,100.105,65491352.0
2007-03-01 16:20:00,100.1,100.13,100.055,100.07,48252894.0
2007-03-01 16:21:00,100.087,100.125,100.08,100.115,84915363.0
2007-03-01 16:22:00,100.115,100.14,100.048,100.14,163642061.0
2007-03-01 16:23:00,100.14,100.15,100.105,100.115,197605908.0
2007-03-01 16:24:00,100.12,100.127,100.048,100.07,83625737.0
2007-03-01 16:25:00,100.08,100.08,100.035,100.035,151851862.0
2007-03-01 16:26:00,100.06,100.06,99.995,100.02,147984648.0
2007-03-01 16:27:00,100.02,100.025,99.961,99.995,251321478.0
2007-03-01 16:28:00,100.0,100.03,100.0,100.015,132016972.0
2007-03-01 16:29:00,100.015,100.035,100.0,100.015,302452662.0
2007-03-01 16:30:00,100.015,100.025,99.995,100.025,116927717.0
2007-03-01 16:31:00,100.025,100.045,99.971,100.025,189515354.0
2007-03-01 16:32:00,100.025,100.035,99.925,99.925,123185490.0
2007-03-01 16:33:00,99.942,99.96,99.91,99.92,389485596.0
2007-03-01 16:34:00,99.91,99.942,99.805,99.805,70587309.0
2007-03-01 16:35:00,99.795,99.825,99.745,99.777,309661492.0
2007-03-01 16:36:00,99.783,99.783,99.695,99.783,339280364.0
2007-03-01 16:37:00,99.785,99.785,99.73,99.755,64073767.0
2007-03-01 16:38:00,99.752,99.79,99.696,99.725,347577110.0
2007-03-01 16:39:00,99.722,99.728,99.7,99.705,47496124.0
2007-03-01 16:40:00,99.71,99.72,99.637,99.705,76023463.0
2007-03-01 16:41:00,99.73,99.77,99.7,99.77,73283256.0
2007-03-01 16:42:00,99.755,99.765,99.73,99.765,302738458.0
2007-03-01 16:43:00,99.77,99.845,99.77,99.84,148835913.0
2007-03-01 16:44:00,99.83,99.85,99.815,99.85,108895759.0
2007-03-01 16:45:00,99.85,99.87,99.792,99.87,287858017.0
2007-03-01 16:46:00,99.86,99.873,99.803,99.842,158731951.0
2007-03-01 16:47:00,99.85,99.85,99.77,99.825,82755499.0
2007-03-01 16:48:00,99.76,99.825,99.745,99.75,153422287.0
2007-03-01 16:49:00,99.74,99.758,99.723,99.75,193673688.0
2007-03-01 16:50:00,99.738,99.76,99.738,99.745,64631273.0
2007-03-01 16:51:00,99.755,99.755,99.64,99.665,133227533.0
2007-03-01 16:52:00,99.675,99.69,99.63,99.655,141766827.0
2007-03-01 16:53:00,99.655,99.655,99.565,99.605,128672605.0
2007-03-01 16:54:00,99.615,99.638,99.575,99.585,246877638.0
2007-03-01 16:55:00,99.575,99.625,99.51,99.625,69112779.0
2007-03-01 16:56:00,99.615,99.705,99.585,99.69,98407291.0
2007-03-01 16:57:00,99.695,99.745,99.695,99.745,116819715.0
2007-03-01 16:58:00,99.745,99.815,99.735,99.78,117221072.0
2007-03-01 16:59:00,99.782,99.8,99.725,99.785,103267058.0
2007-03-01 17:00:00,99.76,99.92,99.76,99.91,148015852.0
2007-03-01 17:01:00,99.92,100.135,99.92,100.11,279007308.0
2007-03-01 17:02:00,100.095,100.19,100.06,100.15,152774125.0
2007-03-01 17:03:00,100.137,100.137,99.965,99.99,210031522.0
2007-03-01 17:04:00,99.985,100.005,99.852,99.88,186494934.0
2007-03-01 17:05:00,99.905,99.93,99.89,99.92,165366831.0
2007-03-01 17:06:00,99.91,99.985,99.91,99.975,154875030.0
2007-03-01 17:07:00,99.955,99.985,99.918,99.945,99869481.0
2007-03-01 17:08:00,99.96,99.993,99.953,99.97,278747423.0
2007-03-01 17:09:00,99.965,99.995,99.965,99.97,366279216.0
2007-03-01 17:10:00,99.973,100.003,99.932,99.995,98629799.0
2007-03-01 17:11:00,100.005,100.043,99.985,100.013,146352741.0
2007-03-01 17:12:00,100.025,100.073,100.025,100.055,172978291.0
2007-03-01 17:13:00,100.05,100.075,100.005,100.075,107629991.0
2007-03-01 17:14:00,100.065,100.117,100.065,100.115,106291944.0
2007-03-01 17:15:00,100.11,100.165,100.11,100.153,291907260.0
2007-03-01 17:16:00,100.155,100.175,100.13,100.15,64320537.0
2007-03-01 17:17:00,100.145,100.208,100.145,100.208,581842830.0
2007-03-01 17:18:00,100.213,100.28,100.213,100.237,147800045.0
2007-03-01 17:19:00,100.27,100.305,100.26,100.265,123071392.0
2007-03-01 17:20:00,100.275,100.3,100.225,100.252,118284850.0
2007-03-01 17:21:00,100.255,100.255,100.17,100.19,253066228.0
2007-03-01 17:22:00,100.187,100.2,100.038,100.038,188594202.0
2007-03-01 17:23:00,100.045,100.105,100.045,100.078,105094277.0
2007-03-01 17:24:00,100.075,100.09,100.015,100.03,47572452.0
2007-03-01 17:25:00,100.03,100.06,100.025,100.025,222329910.0
2007-03-01 17:26:00,100.02,100.05,100.0,100.01,491686540.0
2007-03-01 17:27:00,100.01,100.075,99.993,100.065,171876108.0
2007-03-01 17:28:00,100.065,100.085,100.003,100.075,228859097.0
2007-03-01 17:29:00,100.072,100.115,100.046,100.115,185781621.0
2007-03-01 17:30:00,100.135,100.153,100.073,100.108,73400074.0
2007-03-01 17:31:00,100.125,100.13,100.075,100.13,70440402.0
2007-03-01 17:32:00,100.13,100.155,100.09,100.155,53457076.0
2007-03-01 17:33:00,100.155,100.21,100.135,100.195,88337951.0
2007-03-01 17:34:00,100.195,100.205,100.16,100.175,95997175.0
2007-03-01 17:35:00,100.18,100.18,100.095,100.145,83118737.0
2007-03-01 17:36:00,100.135,100.17,100.075,100.11,160353765.0
2007-03-01 17:37:00,100.105,100.145,100.078,100.145,169947597.0
2007-03-01 17:38:00,100.099,100.155,100.099,100.145,122838379.0
2007-03-01 17:39:00,100.165,100.172,100.135,100.162,86024044.0
2007-03-01 17:40:00,100.162,100.185,100.145,100.165,43171087.0
2007-03-01 17:41:00,100.18,100.205,100.17,100.185,94282771.0
2007-03-01 17:42:00,100.182,100.2,100.175,100.2,108192244.0
2007-03-01 17:43:00,100.195,100.205,100.18,100.183,323012850.0
2007-03-01 17:44:00,100.202,100.24,100.185,100.21,162149523.0
2007-03-01 17:45:00,100.208,100.232,100.165,100.165,218952269.0
2007-03-01 17:46:00,100.21,100.21,100.121,100.165,355844979.0
2007-03-01 17:47:00,100.12,100.19,100.09,100.105,447957817.0
2007-03-01 17:48:00,100.15,100.16,100.11,100.11,153575508.0
2007-03-01 17:49:00,100.125,100.165,100.106,100.152,85129597.0
2007-03-01 17:50:00,100.12,100.205,100.12,100.195,108656884.0
2007-03-01 17:51:00,100.195,100.23,100.195,100.205,33058972.0
2007-03-01 17:52:00,100.205,100.205,100.185,100.185,38874953.0
2007-03-01 17:53:00,100.175,100.27,100.151,100.27,62836128.0
2007-03-01 17:54:00,100.268,100.3,100.268,100.3,101057482.0
2007-03-01 17:55:00,100.3,100.325,100.255,100.325,132318316.0
2007-03-01 17:56:00,100.323,100.408,100.323,100.385,68888883.0
2007-03-01 17:57:00,100.385,100.385,100.3,100.305,65168480.0
2007-03-01 17:58:00,100.315,100.335,100.253,100.31,74587724.0
2007-03-01 17:59:00,100.305,100.345,100.235,100.27,373533311.0
2007-03-01 18:00:00,100.28,100.285,100.25,100.28,262656076.0
2007-03-01 18:01:00,100.275,100.28,100.225,100.265,107338611.0
2007-03-01 18:02:00,100.263,100.27,100.232,100.27,117864676.0
2007-03-01 18:03:00,100.28,100.282,100.23,100.23,206951071.0
2007-03-01 18:04:00,100.233,100.233,100.178,100.22,177473659.0
2007-03-01 18:05:00,100.22,100.22,100.17,100.215,87394818.0
2007-03-01 18:06:00,100.22,100.22,100.158,100.158,155601239.0
2007-03-01 18:07:00,100.175,100.183,100.152,100.152,118614252.0
2007-03-01 18:08:00,100.15,100.165,100.105,100.165,517782933.0
2007-03-01 18:09:00,100.17,100.17,100.071,100.082,284082598.0
2007-03-01 18:10:00,100.083,100.083,99.975,100.065,135883300.0
2007-03-01 18:11:00,100.05,100.11,100.05,100.105,76169244.0
2007-03-01 18:12:00,100.095,100.12,100.085,100.1,73334193.0
2007-03-01 18:13:00,100.1,100.135,100.1,100.135,336807467.0
2007-03-01 18:14:00,100.13,100.158,100.13,100.155,214914743.0
2007-03-01 18:15:00,100.15,100.185,100.15,100.16,74662152.0
2007-03-01 18:16:00,100.16,100.195,100.16,100.165,61543048.0
2007-03-01 18:17:00,100.165,100.17,100.135,100.17,122629052.0
2007-03-01 18:18:00,100.165,100.192,100.155,100.18,184491000.0
2007-03-01 18:19:00,100.18,100.18,100.163,100.17,74763875.0
2007-03-01 18:20:00,100.12,100.183,100.12,100.175,66349887.0
2007-03-01 18:21:00,100.17,100.171,100.14,100.14,111985398.0
2007-03-01 18:22:00,100.14,100.157,100.14,100.153,114162798.0
2007-03-01 18:23:00,100.155,100.165,100.125,100.165,31171414.0
2007-03-01 18:24:00,100.165,100.205,100.16,100.205,67186412.0
2007-03-01 18:25:00,100.203,100.23,100.203,100.205,140397966.0
2007-03-01 18:26:00,100.21,100.223,100.183,100.205,127033540.0
2007-03-01 18:27:00,100.195,100.223,100.195,100.2,125744570.0
2007-03-01 18:28:00,100.2,100.22,100.2,100.2,65324349.0
2007-03-01 18:29:00,100.198,100.235,100.198,100.235,271363472.0
2007-03-01 18:30:00,100.235,100.275,100.235,100.265,94964038.0
2007-03-01 18:31:00,100.265,100.325,100.265,100.325,115291301.0
2007-03-01 18:32:00,100.32,100.342,100.295,100.335,53635923.0
2007-03-01 18:33:00,100.33,100.33,100.283,100.295,124334639.0
2007-03-01 18:34:00,100.295,100.325,100.278,100.31,131383129.0
2007-03-01 18:35:00,100.312,100.36,100.295,100.353,73097679.0
2007-03-01 18:36:00,100.36,100.4,100.335,100.362,110645332.0
2007-03-01 18:37:00,100.36,100.375,100.32,100.32,112784829.0
2007-03-01 18:38:00,100.31,100.335,100.29,100.325,43884979.0
2007-03-01 18:39:00,100.325,100.346,100.317,100.335,120326078.0
2007-03-01 18:40:00,100.315,100.335,100.3,100.312,89738616.0
2007-03-01 18:41:00,100.318,100.32,100.29,100.305,82428180.0
2007-03-01 18:42:00,100.318,100.335,100.318,100.32,129892284.0
2007-03-01 18:43:00,100.32,100.385,100.32,100.375,104209660.0
2007-03-01 18:44:00,100.367,100.392,100.348,100.363,224394126.0
2007-03-01 18:45:00,100.375,100.385,100.345,100.37,79457035.0
2007-03-01 18:46:00,100.368,100.38,100.35,100.35,108350806.0
2007-03-01 18:47:00,100.352,100.365,100.33,100.36,43315733.0
2007-03-01 18:48:00,100.31,100.369,100.31,100.368,116874173.0
2007-03-01 18:49:00,100.392,100.395,100.38,100.38,38986921.0
2007-03-01 18:50:00,100.375,100.395,100.35,100.365,94505128.0
2007-03-01 18:51:00,100.355,100.375,100.35,100.365,40409558.0
2007-03-01 18:52:00,100.365,100.365,100.303,100.34,100598965.0
2007-03-01 18:53:00,100.338,100.353,100.338,100.34,117054944.0
2007-03-01 18:54:00,100.35,100.385,100.335,100.385,132657715.0
2007-03-01 18:55:00,100.385,100.385,100.335,100.335,67656733.0
2007-03-01 18:56:00,100.32,100.353,100.308,100.342,75773967.0
2007-03-01 18:57:00,100.338,100.361,100.337,100.345,83842344.0
2007-03-01 18:58:00,100.34,100.375,100.29,100.29,203443525.0
2007-03-01 18:59:00,100.3,100.345,100.295,100.325,133194986.0
2007-03-01 19:00:00,100.33,100.33,100.275,100.292,58096281.0
2007-03-01 19:01:00,100.28,100.28,100.225,100.23,72919479.0
2007-03-01 19:02:00,100.22,100.253,100.22,100.238,226037679.0
2007-03-01 19:03:00,100.23,100.246,100.217,100.235,46500615.0
2007-03-01 19:04:00,100.23,100.247,100.23,100.245,105607253.0
2007-03-01 19:05:00,100.25,100.255,100.243,100.255,63917905.0
2007-03-01 19:06:00,100.255,100.255,100.237,100.25,48924726.0
2007-03-01 19:07:00,100.245,100.254,100.227,100.24,66973767.0
2007-03-01 19:08:00,100.245,100.245,100.22,100.228,99057333.0
2007-03-01 19:09:00,100.235,100.235,100.175,100.175,43421406.0
2007-03-01 19:10:00,100.202,100.225,100.202,100.225,78221830.0
2007-03-01 19:11:00,100.22,100.255,100.22,100.255,73541641.0
2007-03-01 19:12:00,100.248,100.266,100.248,100.255,57906799.0
2007-03-01 19:13:00,100.255,100.265,100.235,100.265,27876433.0
2007-03-01 19:14:00,100.27,100.31,100.255,100.285,64344966.0
2007-03-01 19:15:00,100.285,100.312,100.27,100.27,54708580.0
2007-03-01 19:16:00,100.275,100.305,100.275,100.295,150824307.0
2007-03-01 19:17:00,100.285,100.301,100.265,100.282,46650918.0
2007-03-01 19:18:00,100.28,100.28,100.225,100.225,143822343.0
2007-03-01 19:19:00,100.23,100.245,100.215,100.215,37309808.0
2007-03-01 19:20:00,100.217,100.222,100.195,100.205,73551426.0
2007-03-01 19:21:00,100.215,100.225,100.195,100.195,100725903.0
2007-03-01 19:22:00,100.19,100.212,100.19,100.205,87495934.0
2007-03-01 19:23:00,100.21,100.214,100.195,100.21,84509945.0
2007-03-01 19:24:00,100.21,100.285,100.21,100.26,87750866.0
2007-03-01 19:25:00,100.245,100.275,100.23,100.243,86292320.0
2007-03-01 19:26:00,100.248,100.265,100.215,100.215,46816839.0
2007-03-01 19:27:00,100.22,100.245,100.22,100.225,65801097.0
2007-03-01 19:28:00,100.225,100.238,100.2,100.238,93222222.0
2007-03-01 19:29:00,100.225,100.225,100.2,100.21,90809455.0
2007-03-01 19:30:00,100.22,100.25,100.155,100.22,110356727.0
2007-03-01 19:31:00,100.2,100.22,100.185,100.195,112507587.0
2007-03-01 19:32:00,100.205,100.205,100.165,100.17,103111203.0
2007-03-01 19:33:00,100.165,100.18,100.15,100.175,40520649.0
2007-03-01 19:34:00,100.17,100.18,100.145,100.145,77980934.0
2007-03-01 19:35:00,100.147,100.172,100.132,100.155,69661186.0
2007-03-01 19:36:00,100.15,100.157,100.135,100.135,138306193.0
2007-03-01 19:37:00,100.15,100.156,100.135,100.15,48912220.0
2007-03-01 19:38:00,100.14,100.163,100.13,100.155,176090689.0
2007-03-01 19:39:00,100.16,100.18,100.16,100.17,181634576.0
2007-03-01 19:40:00,100.175,100.185,100.155,100.185,97891407.0
2007-03-01 19:41:00,100.175,100.191,100.17,100.17,26222244.0
2007-03-01 19:42:00,100.175,100.19,100.17,100.19,90899615.0
2007-03-01 19:43:00,100.185,100.199,100.185,100.195,117070874.0
2007-03-01 19:44:00,100.187,100.195,100.175,100.195,43314302.0
2007-03-01 19:45:00,100.18,100.182,100.125,100.17,70336799.0
2007-03-01 19:46:00,100.16,100.168,100.16,100.165,46400168.0
2007-03-01 19:47:00,100.18,100.199,100.17,100.17,24096306.0
2007-03-01 19:48:00,100.175,100.18,100.16,100.18,69072702.0
2007-03-01 19:49:00,100.168,100.168,100.148,100.165,314921729.0
2007-03-01 19:50:00,100.165,100.18,100.165,100.175,89854155.0
2007-03-01 19:51:00,100.175,100.187,100.16,100.175,122410879.0
2007-03-01 19:52:00,100.175,100.175,100.143,100.17,40933481.0
2007-03-01 19:53:00,100.175,100.19,100.16,100.19,117922151.0
2007-03-01 19:54:00,100.193,100.2,100.175,100.175,62857410.0
2007-03-01 19:55:00,100.175,100.175,100.165,100.17,156560847.0
2007-03-01 19:56:00,100.175,100.205,100.175,100.185,29769360.0
2007-03-01 19:57:00,100.18,100.187,100.17,100.185,22401637.0
2007-03-01 19:58:00,100.19,100.201,100.185,100.19,43204195.0
2007-03-01 19:59:00,100.2,100.204,100.185,100.185,15108710.0
2007-03-01 20:00:00,100.19,100.215,100.165,100.193,53066787.0
2007-03-01 20:01:00,100.195,100.21,100.195,100.195,101851402.0
2007-03-01 20:02:00,100.195,100.235,100.181,100.235,61043361.0
2007-03-01 20:03:00,100.23,100.255,100.208,100.225,70750332.0
2007-03-01 20:04:00,100.212,100.23,100.21,100.23,115411680.0
2007-03-01 20:05:00,100.225,100.225,100.171,100.21,91651063.0
2007-03-01 20:06:00,100.21,100.21,100.195,100.195,125696330.0
2007-03-01 20:07:00,100.21,100.227,100.21,100.22,70450500.0
2007-03-01 20:08:00,100.235,100.255,100.214,100.225,144801009.0
2007-03-01 20:09:00,100.23,100.23,100.19,100.21,28259893.0
2007-03-01 20:10:00,100.2,100.204,100.175,100.195,46027676.0
2007-03-01 20:11:00,100.2,100.215,100.17,100.17,49557683.0
2007-03-01 20:12:00,100.205,100.238,100.19,100.19,44742137.0
2007-03-01 20:13:00,100.23,100.272,100.226,100.26,112588490.0
2007-03-01 20:14:00,100.26,100.26,100.22,100.232,123445732.0
2007-03-01 20:15:00,100.228,100.262,100.217,100.225,55634437.0
2007-03-01 20:16:00,100.235,100.261,100.23,100.26,63472803.0
2007-03-01 20:17:00,100.26,100.294,100.25,100.26,111382071.0
2007-03-01 20:18:00,100.265,100.266,100.25,100.255,58032043.0
2007-03-01 20:19:00,100.245,100.26,100.245,100.26,66091879.0
2007-03-01 20:20:00,100.227,100.253,100.226,100.23,73596977.0
2007-03-01 20:21:00,100.225,100.238,100.225,100.235,153604840.0
2007-03-01 20:22:00,100.23,100.255,100.23,100.245,126159701.0
2007-03-01 20:23:00,100.248,100.248,100.227,100.235,108788507.0
2007-03-01 20:24:00,100.42,100.43,100.4,100.41,85963514.0
2007-03-01 20:25:00,100.227,100.262,100.22,100.248,85963514.0
2007-03-01 20:26:00,100.23,100.25,100.225,100.225,57868207.0
2007-03-01 20:27:00,100.225,100.225,100.205,100.22,83128648.0
2007-03-01 20:28:00,100.215,100.225,100.205,100.225,202053175.0
2007-03-01 20:29:00,100.24,100.24,100.229,100.232,31418797.0
2007-03-01 20:30:00,100.228,100.23,100.222,100.227,74078496.0
2007-03-01 20:31:00,100.24,100.24,100.23,100.235,34530320.0
2007-03-01 20:32:00,100.228,100.23,100.215,100.23,47232409.0
2007-03-01 20:33:00,100.23,100.26,100.23,100.237,64264940.0
2007-03-01 20:34:00,100.24,100.24,100.205,100.205,154268724.0
2007-03-01 20:35:00,100.23,100.235,100.228,100.235,39992391.0
2007-03-01 20:36:00,100.24,100.24,100.225,100.23,112109369.0
2007-03-01 20:37:00,100.215,100.215,100.205,100.215,119722623.0
2007-03-01 20:38:00,100.222,100.24,100.2,100.2,63914328.0
2007-03-01 20:39:00,100.215,100.247,100.215,100.24,114513432.0
2007-03-01 20:40:00,100.23,100.25,100.23,100.235,74083940.0
2007-03-01 20:41:00,100.245,100.278,100.23,100.26,67384401.0
2007-03-01 20:42:00,100.27,100.27,100.242,100.265,58369378.0
2007-03-01 20:43:00,100.26,100.261,100.245,100.245,27756544.0
2007-03-01 20:44:00,100.25,100.279,100.25,100.26,101215766.0
2007-03-01 20:45:00,100.27,100.27,100.243,100.262,70881952.0
2007-03-01 20:46:00,100.265,100.271,100.263,100.27,89141518.0
2007-03-01 20:47:00,100.275,100.3,100.27,100.3,21273783.0
2007-03-01 20:48:00,100.298,100.31,100.269,100.298,98151854.0
2007-03-01 20:49:00,100.285,100.294,100.26,100.275,92085931.0
2007-03-01 20:50:00,100.287,100.287,100.269,100.272,30354089.0
2007-03-01 20:51:00,100.272,100.285,100.265,100.285,71012635.0
2007-03-01 20:52:00,100.29,100.29,100.255,100.26,52541066.0
2007-03-01 20:53:00,100.267,100.275,100.215,100.26,137801432.0
2007-03-01 20:54:00,100.275,100.275,100.255,100.26,48069729.0
2007-03-01 20:55:00,100.27,100.275,100.255,100.262,19006446.0
2007-03-01 20:56:00,100.255,100.271,100.253,100.27,249918434.0
2007-03-01 20:57:00,100.27,100.3,100.27,100.285,68201027.0
2007-03-01 20:58:00,100.285,100.315,100.285,100.315,121996881.0
2007-03-01 20:59:00,100.305,100.345,100.305,100.345,41070289.0
2007-03-01 21:00:00,100.34,100.425,100.33,100.4,106421739.0
2007-03-01 21:01:00,100.405,100.485,100.405,100.48,112417977.0
2007-03-01 21:02:00,100.48,100.48,100.435,100.435,81976577.0
2007-03-01 21:03:00,100.417,100.455,100.417,100.455,90589301.0
2007-03-01 21:04:00,100.458,100.505,100.458,100.48,20329611.0
2007-03-01 21:05:00,100.49,100.491,100.465,100.465,151219938.0
2007-03-01 21:06:00,100.46,100.46,100.43,100.44,29677808.0
2007-03-01 21:07:00,100.44,100.445,100.44,100.445,20141017.0
2007-03-01 21:08:00,100.44,100.454,100.435,100.44,86109785.0
2007-03-01 21:09:00,100.43,100.45,100.418,100.43,137127999.0
2007-03-01 21:10:00,100.432,100.499,100.415,100.445,82256146.0
2007-03-01 21:11:00,100.44,100.443,100.43,100.44,70181695.0
2007-03-01 21:12:00,100.44,100.446,100.405,100.42,177951635.0
2007-03-01 21:13:00,100.415,100.423,100.405,100.405,129041753.0
2007-03-01 21:14:00,100.408,100.44,100.408,100.42,103513326.0
2007-03-01 21:15:00,100.415,100.437,100.415,100.437,75554678.0
2007-03-01 21:16:00,100.435,100.45,100.41,100.41,102465111.0
2007-03-01 21:17:00,100.45,100.45,100.415,100.427,195814707.0
2007-03-01 21:18:00,100.445,100.46,100.43,100.43,53698245.0
2007-03-01 21:19:00,100.44,100.45,100.425,100.432,50497812.0
2007-03-01 21:20:00,100.438,100.438,100.415,100.435,57261442.0
2007-03-01 21:21:00,100.43,100.445,100.41,100.43,92132924.0
2007-03-01 21:22:00,100.425,100.425,100.39,100.415,85496056.0
2007-03-01 21:23:00,100.415,100.42,100.402,100.41,44580123.0
2007-03-01 21:24:00,100.41,100.435,100.406,100.41,74846319.0
2007-03-01 21:25:00,100.358,100.41,100.358,100.4,80398174.0
2007-03-01 21:26:00,100.405,100.405,100.395,100.405,95225323.0
2007-03-01 21:27:00,100.405,100.416,100.4,100.4,111391361.0
2007-03-01 21:28:00,100.405,100.41,100.387,100.387,68792767.0
2007-03-01 21:29:00,100.4,100.41,100.4,100.4,50089464.0
2007-03-01 21:30:00,100.395,100.395,100.365,100.365,72032189.0
2007-03-01 21:31:00,100.365,100.38,100.365,100.38,69522957.0
2007-03-01 21:32:00,100.377,100.395,100.37,100.395,168762415.0
2007-03-01 21:33:00,100.405,100.418,100.38,100.38,62723149.0
2007-03-01 21:34:00,100.385,100.409,100.385,100.387,99366836.0
2007-03-01 21:35:00,100.4,100.411,100.395,100.4,95407627.0
2007-03-01 21:36:00,100.4,100.44,100.395,100.395,108337481.0
2007-03-01 21:37:00,100.39,100.44,100.39,100.4,66085694.0
2007-03-01 21:38:00,100.4,100.44,100.4,100.43,39572709.0
2007-03-01 21:39:00,100.425,100.44,100.425,100.44,36417835.0
2007-03-01 21:40:00,100.437,100.451,100.42,100.43,39993665.0
2007-03-01 21:41:00,100.433,100.433,100.392,100.412,68686808.0
2007-03-01 21:42:00,100.42,100.425,100.41,100.41,89819345.0
2007-03-01 21:43:00,100.405,100.425,100.4,100.4,69093549.0
2007-03-01 21:44:00,100.405,100.42,100.397,100.42,100690313.0
2007-03-01 21:45:00,100.415,100.425,100.39,100.41,119669191.0
2007-03-01 21:46:00,100.41,100.429,100.389,100.425,81718533.0
2007-03-01 21:47:00,100.425,100.425,100.385,100.387,56445741.0
2007-03-01 21:48:00,100.395,100.425,100.395,100.408,77777551.0
2007-03-01 21:49:00,100.415,100.415,100.365,100.365,90469126.0
2007-03-01 21:50:00,100.365,100.375,100.35,100.355,145356414.0
2007-03-01 21:51:00,100.35,100.35,100.32,100.347,108446922.0
2007-03-01 21:52:00,100.355,100.367,100.337,100.365,114702761.0
2007-03-01 21:53:00,100.37,100.371,100.345,100.347,60572189.0
2007-03-01 21:54:00,100.34,100.361,100.34,100.343,100916141.0
2007-03-01 21:55:00,100.33,100.333,100.317,100.317,222087502.0
2007-03-01 21:56:00,100.315,100.348,100.315,100.34,271233093.0
2007-03-01 21:57:00,100.345,100.354,100.335,100.35,101187762.0
2007-03-01 21:58:00,100.35,100.36,100.335,100.34,370903446.0
2007-03-01 21:59:00,100.335,100.36,100.33,100.35,145416643.0
2007-03-01 22:00:00,100.35,100.358,100.335,100.34,39178472.0
2007-03-01 22:01:00,100.35,100.35,100.327,100.327,110128980.0
2007-03-01 22:02:00,100.34,100.345,100.315,100.325,68386120.0
2007-03-01 22:03:00,100.322,100.34,100.321,100.33,93552202.0
2007-03-01 22:04:00,100.305,100.324,100.3,100.305,48103664.0
2007-03-01 22:05:00,100.305,100.312,100.298,100.305,146906176.0
2007-03-01 22:06:00,100.305,100.322,100.305,100.32,78023371.0
2007-03-01 22:07:00,100.315,100.329,100.315,100.315,43195808.0
2007-03-01 22:08:00,100.315,100.315,100.308,100.31,68992931.0
2007-03-01 22:09:00,100.287,100.317,100.287,100.312,132192928.0
2007-03-01 22:10:00,100.3,100.33,100.3,100.315,25940282.0
2007-03-01 22:11:00,100.323,100.323,100.31,100.31,44424561.0
2007-03-01 22:12:00,100.305,100.325,100.305,100.325,47785947.0
2007-03-01 22:13:00,100.32,100.335,100.32,100.335,23204034.0
2007-03-01 22:14:00,100.345,100.345,100.319,100.32,87442952.0
2007-03-01 22:15:00,100.323,100.331,100.295,100.295,73587932.0
2007-03-01 22:16:00,100.3,100.313,100.3,100.313,60220403.0
2007-03-01 22:17:00,100.32,100.32,100.31,100.31,125059003.0
2007-03-01 22:18:00,100.32,100.32,100.298,100.32,125059003.0
2007-03-01 22:19:00,100.315,100.327,100.308,100.327,59039276.0
2007-03-01 22:20:00,100.327,100.327,100.295,100.295,104495747.0
2007-03-01 22:21:00,100.295,100.332,100.295,100.332,40879809.0
2007-03-01 22:22:00,100.34,100.34,100.314,100.317,75257688.0
2007-03-01 22:23:00,100.325,100.33,100.288,100.305,57249063.0
2007-03-01 22:24:00,100.295,100.295,100.245,100.25,99163377.0
2007-03-01 22:25:00,100.255,100.263,100.225,100.263,53619072.0
2007-03-01 22:26:00,100.27,100.27,100.227,100.25,67923076.0
2007-03-01 22:27:00,100.237,100.27,100.23,100.27,40014227.0
2007-03-01 22:28:00,100.253,100.275,100.253,100.275,131449397.0
2007-03-01 22:29:00,100.267,100.277,100.228,100.27,68991338.0
2007-03-01 22:30:00,100.27,100.311,100.27,100.285,36974720.0
2007-03-01 22:31:00,100.265,100.305,100.265,100.29,125236296.0
2007-03-01 22:32:00,100.295,100.31,100.278,100.28,94126351.0
2007-03-01 22:33:00,100.28,100.3,100.28,100.3,93292203.0
2007-03-01 22:34:00,100.295,100.297,100.28,100.285,250482295.0
2007-03-01 22:35:00,100.28,100.295,100.28,100.285,231324028.0
2007-03-01 22:36:00,100.285,100.306,100.28,100.28,228038746.0
2007-03-01 22:37:00,100.285,100.308,100.283,100.283,131327754.0
2007-03-01 22:38:00,100.297,100.325,100.296,100.3,95352702.0
2007-03-01 22:39:00,100.32,100.32,100.29,100.29,64462531.0
2007-03-01 22:40:00,100.305,100.315,100.285,100.315,67704971.0
2007-03-01 22:41:00,100.3,100.31,100.275,100.275,104265077.0
2007-03-01 22:42:00,100.275,100.295,100.275,100.285,221011759.0
2007-03-01 22:43:00,100.285,100.285,100.275,100.275,96258609.0
2007-03-01 22:44:00,100.268,100.278,100.264,100.265,233427467.0
2007-03-01 22:45:00,100.265,100.28,100.262,100.27,50064899.0
2007-03-01 22:46:00,100.265,100.283,100.236,100.283,37804461.0
2007-03-01 22:47:00,100.285,100.288,100.259,100.27,59753143.0
2007-03-01 22:48:00,100.285,100.285,100.275,100.275,81367655.0
2007-03-01 22:49:00,100.265,100.289,100.265,100.288,166489381.0
2007-03-01 22:50:00,100.29,100.303,100.287,100.298,102872604.0
2007-03-01 22:51:00,100.3,100.3,100.267,100.277,241845600.0
2007-03-01 22:52:00,100.29,100.312,100.29,100.308,102368392.0
2007-03-01 22:53:00,100.3,100.33,100.3,100.325,199160477.0
2007-03-01 22:54:00,100.325,100.325,100.273,100.273,137075140.0
2007-03-01 22:55:00,100.285,100.286,100.262,100.275,82217224.0
2007-03-01 22:56:00,100.28,100.285,100.27,100.27,43015733.0
2007-03-01 22:57:00,100.275,100.278,100.273,100.278,63089185.0
2007-03-01 22:58:00,100.275,100.275,100.235,100.245,28809385.0
2007-03-01 22:59:00,100.245,100.263,100.245,100.255,80293375.0
2007-03-01 23:00:00,100.252,100.263,100.235,100.26,86298404.0
2007-03-01 23:01:00,100.26,100.265,100.23,100.24,78802936.0
2007-03-01 23:02:00,100.275,100.298,100.26,100.27,77145001.0
2007-03-01 23:03:00,100.268,100.275,100.26,100.275,54130861.0
2007-03-01 23:04:00,100.282,100.295,100.27,100.29,91127695.0
2007-03-01 23:05:00,100.28,100.295,100.275,100.285,138543159.0
2007-03-01 23:06:00,100.275,100.289,100.25,100.273,77041526.0
2007-03-01 23:07:00,100.288,100.29,100.27,100.29,104448488.0
2007-03-01 23:08:00,100.275,100.288,100.26,100.26,106738620.0
2007-03-01 23:09:00,100.275,100.28,100.267,100.28,49372689.0
2007-03-01 23:10:00,100.265,100.28,100.26,100.277,73934560.0
2007-03-01 23:11:00,100.278,100.285,100.27,100.275,56442669.0
2007-03-01 23:12:00,100.265,100.267,100.25,100.267,67549387.0
2007-03-01 23:13:00,100.275,100.275,100.262,100.275,19630120.0
2007-03-01 23:14:00,100.255,100.275,100.255,100.26,61518261.0
2007-03-01 23:15:00,100.253,100.28,100.238,100.28,182068686.0
2007-03-01 23:16:00,100.28,100.285,100.265,100.285,239193455.0
2007-03-01 23:17:00,100.29,100.307,100.285,100.295,110448406.0
2007-03-01 23:18:00,100.295,100.305,100.29,100.305,57264580.0
2007-03-01 23:19:00,100.29,100.3,100.285,100.3,17661087.0
2007-03-01 23:20:00,100.3,100.3,100.285,100.295,110280420.0
2007-03-01 23:21:00,100.3,100.322,100.3,100.308,19277623.0
2007-03-01 23:22:00,100.305,100.308,100.3,100.3,146971781.0
2007-03-01 23:23:00,100.32,100.32,100.29,100.32,110277536.0
2007-03-01 23:24:00,100.295,100.311,100.28,100.28,110277536.0
2007-03-01 23:25:00,100.283,100.3,100.265,100.3,182514685.0
2007-03-01 23:26:00,100.3,100.322,100.3,100.32,115116082.0
2007-03-01 23:27:00,100.295,100.325,100.295,100.325,38471095.0
2007-03-01 23:28:00,100.323,100.323,100.3,100.31,33098905.0
2007-03-01 23:29:00,100.32,100.353,100.278,100.305,112514728.0
2007-03-01 23:30:00,100.3,100.305,100.29,100.305,59533486.0
2007-03-01 23:31:00,100.3,100.3,100.281,100.29,137025585.0
2007-03-01 23:32:00,100.29,100.302,100.281,100.285,186056181.0
2007-03-01 23:33:00,100.285,100.298,100.275,100.28,137227384.0
2007-03-01 23:34:00,100.28,100.295,100.28,100.283,19020635.0
2007-03-01 23:35:00,100.29,100.29,100.275,100.275,32634498.0
2007-03-01 23:36:00,100.275,100.295,100.27,100.295,29367544.0
2007-03-01 23:37:00,100.295,100.295,100.252,100.255,65563007.0
2007-03-01 23:38:00,100.25,100.264,100.21,100.23,102203039.0
2007-03-01 23:39:00,100.22,100.22,100.193,100.22,71268797.0
2007-03-01 23:40:00,100.215,100.22,100.195,100.195,136646847.0
2007-03-01 23:41:00,100.205,100.223,100.195,100.195,27022288.0
2007-03-01 23:42:00,100.205,100.23,100.162,100.23,80732544.0
2007-03-01 23:43:00,100.225,100.225,100.195,100.205,43494980.0
2007-03-01 23:44:00,100.21,100.215,100.18,100.2,52471434.0
2007-03-01 23:45:00,100.21,100.21,100.183,100.195,15559658.0
2007-03-01 23:46:00,100.185,100.215,100.175,100.215,15654368.0
2007-03-01 23:47:00,100.215,100.215,100.195,100.205,96953325.0
2007-03-01 23:48:00,100.21,100.216,100.173,100.203,55644679.0
2007-03-01 23:49:00,100.198,100.22,100.196,100.22,49939590.0
2007-03-01 23:50:00,100.22,100.223,100.19,100.215,51986530.0
2007-03-01 23:51:00,100.197,100.23,100.197,100.23,80076359.0
2007-03-01 23:52:00,100.22,100.231,100.208,100.222,55028043.0
2007-03-01 23:53:00,100.22,100.239,100.214,100.22,31614004.0
2007-03-01 23:54:00,100.22,100.239,100.22,100.225,119235119.0
2007-03-01 23:55:00,100.235,100.25,100.22,100.22,59400763.0
2007-03-01 23:56:00,100.247,100.25,100.24,100.24,95257041.0
2007-03-01 23:57:00,100.245,100.275,100.242,100.275,96744135.0
2007-03-01 23:58:00,100.27,100.28,100.26,100.28,140217455.0
2007-03-01 23:59:00,100.275,100.3,100.265,100.265,89841276.0
2007-03-02 00:00:00,100.272,100.272,100.225,100.27,106702160.0
2007-03-02 00:01:00,100.27,100.274,100.229,100.247,85579185.0
2007-03-02 00:02:00,100.235,100.255,100.23,100.24,379511388.0
2007-03-02 00:03:00,100.248,100.265,100.244,100.265,58698337.0
2007-03-02 00:04:00,100.26,100.285,100.26,100.28,83009727.0
2007-03-02 00:05:00,100.27,100.305,100.27,100.303,79178888.0
2007-03-02 00:06:00,100.303,100.306,100.266,100.293,104421742.0
2007-03-02 00:07:00,100.295,100.307,100.295,100.307,127711166.0
2007-03-02 00:08:00,100.305,100.34,100.305,100.34,82694359.0
2007-03-02 00:09:00,100.34,100.34,100.32,100.325,74593659.0
2007-03-02 00:10:00,100.315,100.35,100.313,100.337,82655062.0
2007-03-02 00:11:00,100.338,100.385,100.338,100.385,77489894.0
2007-03-02 00:12:00,100.375,100.39,100.37,100.377,74728360.0
2007-03-02 00:13:00,100.385,100.395,100.383,100.395,24546889.0
2007-03-02 00:14:00,100.375,100.42,100.375,100.41,76205156.0
2007-03-02 00:15:00,100.4,100.421,100.39,100.39,156392546.0
2007-03-02 00:16:00,100.39,100.39,100.38,100.385,286087016.0
2007-03-02 00:17:00,100.39,100.403,100.365,100.39,90867946.0
2007-03-02 00:18:00,100.39,100.39,100.37,100.375,62532132.0
2007-03-02 00:19:00,100.37,100.372,100.35,100.36,13985772.0
2007-03-02 00:20:00,100.31,100.32,100.31,100.31,11772645.0
2007-03-02 00:21:00,100.36,100.36,100.337,100.348,11772645.0
2007-03-02 00:22:00,100.345,100.355,100.28,100.318,78502312.0
2007-03-02 00:23:00,100.325,100.325,100.29,100.295,95353192.0
2007-03-02 00:24:00,100.3,100.315,100.295,100.3,68006362.0
2007-03-02 00:25:00,100.29,100.306,100.273,100.3,239352209.0
2007-03-02 00:26:00,100.31,100.316,100.295,100.31,68192442.0
2007-03-02 00:27:00,100.285,100.315,100.275,100.295,55469465.0
2007-03-02 00:28:00,100.293,100.31,100.293,100.3,27737663.0
2007-03-02 00:29:00,100.3,100.32,100.3,100.32,103540425.0
2007-03-02 00:30:00,100.315,100.325,100.315,100.315,53926278.0
2007-03-02 00:31:00,100.31,100.315,100.298,100.31,138242211.0
2007-03-02 00:32:00,100.31,100.31,100.26,100.31,19600502.0
2007-03-02 00:33:00,100.32,100.34,100.31,100.32,19600502.0
2007-03-02 00:34:00,100.31,100.329,100.31,100.323,19600502.0
2007-03-02 00:35:00,100.325,100.325,100.305,100.315,56506704.0
2007-03-02 00:36:00,100.315,100.325,100.315,100.325,24950551.0
2007-03-02 00:37:00,100.317,100.327,100.29,100.29,91968629.0
2007-03-02 00:38:00,100.287,100.3,100.287,100.29,77102083.0
2007-03-02 00:39:00,100.298,100.298,100.28,100.28,91465095.0
2007-03-02 00:40:00,100.35,100.37,100.35,100.35,30234973.0
2007-03-02 00:41:00,100.285,100.298,100.283,100.285,30234973.0
2007-03-02 00:42:00,100.285,100.29,100.235,100.29,55557862.0
2007-03-02 00:43:00,100.285,100.294,100.274,100.275,30374200.0
2007-03-02 00:44:00,100.39,100.4,100.35,100.36,13069875.0
2007-03-02 00:45:00,100.27,100.274,100.265,100.265,13069875.0
2007-03-02 00:46:00,100.255,100.285,100.255,100.285,29549511.0
2007-03-02 00:47:00,100.285,100.305,100.285,100.305,52343693.0
2007-03-02 00:48:00,100.29,100.295,100.235,100.283,56663750.0
2007-03-02 00:49:00,100.29,100.29,100.271,100.283,42649108.0
2007-03-02 00:50:00,100.285,100.292,100.274,100.275,114059707.0
2007-03-02 00:51:00,100.27,100.3,100.269,100.28,99295133.0
2007-03-02 00:52:00,100.282,100.282,100.275,100.275,59269176.0
2007-03-02 00:53:00,100.28,100.296,100.26,100.28,37344790.0
2007-03-02 00:54:00,100.28,100.298,100.269,100.298,68211556.0
2007-03-02 00:55:00,100.295,100.313,100.29,100.29,50377538.0
2007-03-02 00:56:00,100.295,100.31,100.295,100.31,42281009.0
2007-03-02 00:57:00,100.305,100.306,100.267,100.295,91672425.0
2007-03-02 00:58:00,100.29,100.301,100.27,100.29,131454696.0
2007-03-02 00:59:00,100.285,100.305,100.285,100.305,75276096.0
2007-03-02 01:00:00,100.305,100.313,100.29,100.29,45142996.0
2007-03-02 01:01:00,100.285,100.316,100.265,100.3,193278765.0
2007-03-02 01:02:00,100.295,100.308,100.295,100.305,61656410.0
2007-03-02 01:03:00,100.303,100.32,100.285,100.3,115523784.0
2007-03-02 01:04:00,100.325,100.325,100.308,100.31,91277116.0
2007-03-02 01:05:00,100.325,100.338,100.318,100.33,36732251.0
2007-03-02 01:06:00,100.3,100.345,100.3,100.345,70059257.0
2007-03-02 01:07:00,100.332,100.355,100.315,100.315,47183602.0
2007-03-02 01:08:00,100.34,100.365,100.315,100.333,31750389.0
2007-03-02 01:09:00,100.34,100.35,100.28,100.32,95109442.0
2007-03-02 01:10:00,100.33,100.335,100.315,100.315,31544526.0
2007-03-02 01:11:00,100.295,100.305,100.285,100.3,52061242.0
2007-03-02 01:12:00,100.295,100.33,100.255,100.255,118211830.0
2007-03-02 01:13:00,100.26,100.32,100.26,100.32,20773737.0
2007-03-02 01:14:00,100.32,100.32,100.3,100.305,47031397.0
2007-03-02 01:15:00,100.3,100.308,100.294,100.298,225369289.0
2007-03-02 01:16:00,100.305,100.307,100.297,100.302,47745409.0
2007-03-02 01:17:00,100.295,100.305,100.29,100.3,162956590.0
2007-03-02 01:18:00,100.29,100.329,100.29,100.32,208820153.0
2007-03-02 01:19:00,100.325,100.327,100.29,100.315,66682415.0
2007-03-02 01:20:00,100.305,100.325,100.305,100.317,208605627.0
2007-03-02 01:21:00,100.305,100.315,100.295,100.315,49701225.0
2007-03-02 01:22:00,100.32,100.325,100.3,100.31,15730090.0
2007-03-02 01:23:00,100.315,100.315,100.27,100.3,70100383.0
2007-03-02 01:24:00,100.3,100.305,100.283,100.295,100912757.0
2007-03-02 01:25:00,100.297,100.306,100.281,100.295,62068475.0
2007-03-02 01:26:00,100.295,100.298,100.285,100.293,41334200.0
2007-03-02 01:27:00,100.297,100.3,100.265,100.265,50678250.0
2007-03-02 01:28:00,100.262,100.275,100.235,100.275,56615600.0
2007-03-02 01:29:00,100.275,100.3,100.212,100.25,78601903.0
2007-03-02 01:30:00,100.225,100.235,100.115,100.115,171563573.0
2007-03-02 01:31:00,100.125,100.265,100.125,100.235,73997586.0
2007-03-02 01:32:00,100.235,100.305,100.217,100.27,77568228.0
2007-03-02 01:33:00,100.275,100.328,100.275,100.315,34372070.0
2007-03-02 01:34:00,100.312,100.325,100.29,100.325,95475552.0
2007-03-02 01:35:00,100.325,100.33,100.272,100.31,131278811.0
2007-03-02 01:36:00,100.335,100.37,100.335,100.365,95470443.0
2007-03-02 01:37:00,100.352,100.352,100.297,100.3,129439215.0
2007-03-02 01:38:00,100.285,100.335,100.28,100.335,88295119.0
2007-03-02 01:39:00,100.335,100.339,100.325,100.335,226306765.0
2007-03-02 01:40:00,100.335,100.365,100.333,100.347,170076766.0
2007-03-02 01:41:00,100.35,100.352,100.33,100.33,191026082.0
2007-03-02 01:42:00,100.33,100.36,100.33,100.36,256001155.0
2007-03-02 01:43:00,100.34,100.385,100.34,100.37,133236082.0
2007-03-02 01:44:00,100.335,100.38,100.33,100.358,168438581.0
2007-03-02 01:45:00,100.36,100.385,100.352,100.385,86371992.0
2007-03-02 01:46:00,100.375,100.377,100.354,100.363,68587432.0
2007-03-02 01:47:00,100.36,100.36,100.35,100.355,103557618.0
2007-03-02 01:48:00,100.36,100.362,100.355,100.355,54043684.0
2007-03-02 01:49:00,100.35,100.38,100.333,100.38,145367392.0
2007-03-02 01:50:00,100.38,100.405,100.38,100.395,61431437.0
2007-03-02 01:51:00,100.395,100.41,100.39,100.39,64227703.0
2007-03-02 01:52:00,100.395,100.397,100.375,100.38,397011640.0
2007-03-02 01:53:00,100.377,100.38,100.37,100.375,50678189.0
2007-03-02 01:54:00,100.375,100.375,100.355,100.355,848516525.0
2007-03-02 01:55:00,100.35,100.365,100.325,100.355,141052800.0
2007-03-02 01:56:00,100.35,100.35,100.32,100.33,438176390.0
2007-03-02 01:57:00,100.325,100.351,100.325,100.35,440353413.0
2007-03-02 01:58:00,100.35,100.37,100.35,100.353,602149582.0
2007-03-02 01:59:00,100.355,100.364,100.351,100.363,128105892.0
2007-03-02 02:00:00,100.355,100.359,100.33,100.335,82099309.0
2007-03-02 02:01:00,100.34,100.342,100.315,100.33,142453976.0
2007-03-02 02:02:00,100.335,100.335,100.304,100.315,104081901.0
2007-03-02 02:03:00,100.32,100.34,100.297,100.297,89966985.0
2007-03-02 02:04:00,100.28,100.306,100.28,100.285,64119992.0
2007-03-02 02:05:00,100.28,100.313,100.28,100.3,110988661.0
2007-03-02 02:06:00,100.3,100.3,100.286,100.3,33482316.0
2007-03-02 02:07:00,100.302,100.33,100.302,100.33,58702840.0
2007-03-02 02:08:00,100.34,100.35,100.297,100.297,73383759.0
2007-03-02 02:09:00,100.315,100.325,100.3,100.31,55087984.0
2007-03-02 02:10:00,100.31,100.31,100.297,100.303,54926959.0
2007-03-02 02:11:00,100.303,100.33,100.28,100.32,55639116.0
2007-03-02 02:12:00,100.325,100.342,100.325,100.325,90822790.0
2007-03-02 02:13:00,100.325,100.325,100.305,100.305,15032039.0
2007-03-02 02:14:00,100.315,100.32,100.31,100.32,16169239.0
2007-03-02 02:15:00,100.315,100.33,100.312,100.33,51447624.0
2007-03-02 02:16:00,100.325,100.347,100.325,100.345,41681830.0
2007-03-02 02:17:00,100.35,100.36,100.31,100.355,81548020.0
2007-03-02 02:18:00,100.355,100.355,100.325,100.325,28686078.0
2007-03-02 02:19:00,100.315,100.352,100.315,100.335,125721638.0
2007-03-02 02:20:00,100.34,100.355,100.339,100.34,75185990.0
2007-03-02 02:21:00,100.33,100.335,100.32,100.33,96290788.0
2007-03-02 02:22:00,100.335,100.338,100.325,100.335,72807334.0
2007-03-02 02:23:00,100.335,100.335,100.315,100.325,27593295.0
2007-03-02 02:24:00,100.325,100.325,100.31,100.31,33937707.0
2007-03-02 02:25:00,100.303,100.33,100.303,100.33,18126975.0
2007-03-02 02:26:00,100.33,100.345,100.33,100.335,146735865.0
2007-03-02 02:27:00,100.335,100.335,100.303,100.32,170054080.0
2007-03-02 02:28:00,100.32,100.326,100.307,100.32,145756394.0
2007-03-02 02:29:00,100.325,100.335,100.325,100.335,57906314.0
2007-03-02 02:30:00,100.33,100.33,100.263,100.32,102509776.0
2007-03-02 02:31:00,100.31,100.323,100.31,100.323,30202484.0
2007-03-02 02:32:00,100.325,100.342,100.31,100.325,42514195.0
2007-03-02 02:33:00,100.34,100.342,100.33,100.34,107695837.0
2007-03-02 02:34:00,100.34,100.34,100.311,100.323,188704187.0
2007-03-02 02:35:00,100.32,100.32,100.285,100.295,105448011.0
2007-03-02 02:36:00,100.315,100.335,100.3,100.315,83222894.0
2007-03-02 02:37:00,100.31,100.319,100.31,100.315,136198486.0
2007-03-02 02:38:00,100.318,100.318,100.29,100.29,18217371.0
2007-03-02 02:39:00,100.285,100.3,100.285,100.3,116624807.0
2007-03-02 02:40:00,100.3,100.323,100.295,100.31,17093584.0
2007-03-02 02:41:00,100.315,100.315,100.297,100.315,58993081.0
2007-03-02 02:42:00,100.305,100.328,100.299,100.3,102304934.0
2007-03-02 02:43:00,100.295,100.295,100.26,100.26,233086588.0
2007-03-02 02:44:00,100.25,100.263,100.243,100.243,185594998.0
2007-03-02 02:45:00,100.25,100.28,100.25,100.255,61802552.0
2007-03-02 02:46:00,100.275,100.275,100.223,100.235,20253943.0
2007-03-02 02:47:00,100.227,100.24,100.205,100.225,65132955.0
2007-03-02 02:48:00,100.235,100.25,100.218,100.218,56217798.0
2007-03-02 02:49:00,100.217,100.235,100.216,100.225,75559081.0
2007-03-02 02:50:00,100.24,100.258,100.24,100.255,48046601.0
2007-03-02 02:51:00,100.24,100.255,100.23,100.255,102416638.0
2007-03-02 02:52:00,100.27,100.27,100.252,100.258,115285303.0
2007-03-02 02:53:00,100.253,100.27,100.224,100.255,78927908.0
2007-03-02 02:54:00,100.265,100.293,100.265,100.27,129612838.0
2007-03-02 02:55:00,100.27,100.305,100.269,100.272,84880491.0
2007-03-02 02:56:00,100.265,100.31,100.265,100.298,53510142.0
2007-03-02 02:57:00,100.29,100.315,100.29,100.315,71896556.0
2007-03-02 02:58:00,100.29,100.325,100.272,100.305,75438385.0
2007-03-02 02:59:00,100.305,100.312,100.295,100.312,81737454.0
2007-03-02 03:00:00,100.315,100.315,100.28,100.305,84147319.0
2007-03-02 03:01:00,100.305,100.315,100.285,100.315,29651487.0
2007-03-02 03:02:00,100.328,100.328,100.305,100.315,68807054.0
2007-03-02 03:03:00,100.3,100.335,100.295,100.32,39140795.0
2007-03-02 03:04:00,100.315,100.335,100.308,100.335,81540440.0
2007-03-02 03:05:00,100.323,100.355,100.323,100.355,125045741.0
2007-03-02 03:06:00,100.355,100.355,100.32,100.32,200625042.0
2007-03-02 03:07:00,100.328,100.34,100.323,100.34,107518532.0
2007-03-02 03:08:00,100.327,100.345,100.315,100.33,265618459.0
2007-03-02 03:09:00,100.328,100.352,100.322,100.33,97741192.0
2007-03-02 03:10:00,100.328,100.33,100.313,100.33,172509984.0
2007-03-02 03:11:00,100.325,100.33,100.315,100.315,83325810.0
2007-03-02 03:12:00,100.3,100.311,100.275,100.275,55163536.0
2007-03-02 03:13:00,100.273,100.285,100.237,100.285,41722174.0
2007-03-02 03:14:00,100.29,100.295,100.275,100.295,48051540.0
2007-03-02 03:15:00,100.295,100.315,100.288,100.288,213020137.0
2007-03-02 03:16:00,100.295,100.3,100.295,100.3,99471541.0
2007-03-02 03:17:00,100.3,100.307,100.285,100.295,241410986.0
2007-03-02 03:18:00,100.295,100.295,100.275,100.29,115516368.0
2007-03-02 03:19:00,100.305,100.305,100.265,100.275,71441352.0
2007-03-02 03:20:00,100.26,100.285,100.25,100.25,61410432.0
2007-03-02 03:21:00,100.23,100.247,100.205,100.237,91676479.0
2007-03-02 03:22:00,100.228,100.267,100.228,100.245,139561909.0
2007-03-02 03:23:00,100.24,100.25,100.24,100.245,215273043.0
2007-03-02 03:24:00,100.245,100.265,100.245,100.25,216514441.0
2007-03-02 03:25:00,100.255,100.255,100.24,100.245,266867982.0
2007-03-02 03:26:00,100.25,100.25,100.225,100.225,101481783.0
2007-03-02 03:27:00,100.205,100.225,100.15,100.17,103606333.0
2007-03-02 03:28:00,100.16,100.185,100.12,100.12,119625844.0
2007-03-02 03:29:00,100.135,100.18,100.135,100.18,37205394.0
2007-03-02 03:30:00,100.18,100.207,100.155,100.207,76107376.0
2007-03-02 03:31:00,100.215,100.215,100.192,100.193,131213214.0
2007-03-02 03:32:00,100.21,100.215,100.177,100.177,40561812.0
2007-03-02 03:33:00,100.19,100.208,100.19,100.2,67144204.0
2007-03-02 03:34:00,100.193,100.225,100.193,100.225,58593675.0
2007-03-02 03:35:00,100.23,100.245,100.223,100.245,101063370.0
2007-03-02 03:36:00,100.24,100.265,100.24,100.265,61393098.0
2007-03-02 03:37:00,100.257,100.28,100.245,100.28,72719767.0
2007-03-02 03:38:00,100.272,100.272,100.245,100.245,39318849.0
2007-03-02 03:39:00,100.245,100.267,100.235,100.267,96123402.0
2007-03-02 03:40:00,100.265,100.277,100.259,100.277,64061719.0
2007-03-02 03:41:00,100.28,100.28,100.259,100.275,130107161.0
2007-03-02 03:42:00,100.27,100.27,100.253,100.26,125229618.0
2007-03-02 03:43:00,100.263,100.263,100.24,100.24,56076358.0
2007-03-02 03:44:00,100.235,100.235,100.203,100.203,81655495.0
2007-03-02 03:45:00,100.21,100.245,100.208,100.245,93362115.0
2007-03-02 03:46:00,100.235,100.235,100.21,100.22,21431641.0
2007-03-02 03:47:00,100.215,100.23,100.215,100.23,49386058.0
2007-03-02 03:48:00,100.235,100.239,100.225,100.238,43724961.0
2007-03-02 03:49:00,100.23,100.24,100.2,100.215,26599965.0
2007-03-02 03:50:00,100.217,100.225,100.202,100.202,120812401.0
2007-03-02 03:51:00,100.225,100.228,100.205,100.205,66129524.0
2007-03-02 03:52:00,100.205,100.211,100.19,100.19,40823938.0
2007-03-02 03:53:00,100.22,100.22,100.19,100.215,81164438.0
2007-03-02 03:54:00,100.225,100.225,100.214,100.215,147792938.0
2007-03-02 03:55:00,100.215,100.238,100.205,100.205,47248467.0
2007-03-02 03:56:00,100.23,100.231,100.195,100.212,93244495.0
2007-03-02 03:57:00,100.22,100.225,100.195,100.195,43140288.0
2007-03-02 03:58:00,100.187,100.2,100.172,100.2,100244836.0
2007-03-02 03:59:00,100.19,100.21,100.187,100.21,41054669.0
2007-03-02 04:00:00,100.215,100.215,100.2,100.205,152029945.0
2007-03-02 04:01:00,100.187,100.205,100.187,100.19,366080417.0
2007-03-02 04:02:00,100.19,100.22,100.19,100.205,101737140.0
2007-03-02 04:03:00,100.2,100.211,100.187,100.21,255807871.0
2007-03-02 04:04:00,100.212,100.213,100.199,100.2,219064414.0
2007-03-02 04:05:00,100.213,100.25,100.213,100.225,96330798.0
2007-03-02 04:06:00,100.232,100.25,100.226,100.25,39818320.0
2007-03-02 04:07:00,100.245,100.252,100.217,100.235,113130252.0
2007-03-02 04:08:00,100.227,100.25,100.22,100.22,108893383.0
2007-03-02 04:09:00,100.225,100.23,100.202,100.225,140373165.0
2007-03-02 04:10:00,100.225,100.235,100.207,100.235,88391916.0
2007-03-02 04:11:00,100.228,100.231,100.208,100.21,75329351.0
2007-03-02 04:12:00,100.202,100.225,100.202,100.225,54368856.0
2007-03-02 04:13:00,100.225,100.23,100.21,100.23,90667406.0
2007-03-02 04:14:00,100.23,100.23,100.195,100.195,127456806.0
2007-03-02 04:15:00,100.21,100.225,100.207,100.225,107552141.0
2007-03-02 04:16:00,100.22,100.235,100.19,100.19,73277704.0
2007-03-02 04:17:00,100.195,100.202,100.18,100.18,96207522.0
2007-03-02 04:18:00,100.182,100.213,100.181,100.213,72066738.0
2007-03-02 04:19:00,100.185,100.21,100.185,100.197,42142956.0
2007-03-02 04:20:00,100.2,100.21,100.195,100.195,37459199.0
2007-03-02 04:21:00,100.2,100.23,100.2,100.22,36894189.0
2007-03-02 04:22:00,100.22,100.22,100.195,100.215,70274025.0
2007-03-02 04:23:00,100.22,100.23,100.202,100.23,112034625.0
2007-03-02 04:24:00,100.23,100.24,100.21,100.23,102237063.0
2007-03-02 04:25:00,100.227,100.228,100.213,100.215,108787861.0
2007-03-02 04:26:00,100.21,100.228,100.203,100.225,62616699.0
2007-03-02 04:27:00,100.215,100.247,100.208,100.247,172753006.0
2007-03-02 04:28:00,100.25,100.26,100.24,100.255,68354100.0
2007-03-02 04:29:00,100.255,100.285,100.255,100.285,73032739.0
2007-03-02 04:30:00,100.29,100.296,100.26,100.29,49393024.0
2007-03-02 04:31:00,100.277,100.293,100.277,100.29,69571973.0
2007-03-02 04:32:00,100.285,100.305,100.285,100.305,102016088.0
2007-03-02 04:33:00,100.305,100.315,100.287,100.305,105431051.0
2007-03-02 04:34:00,100.3,100.3,100.243,100.243,78852662.0
2007-03-02 04:35:00,100.29,100.31,100.28,100.31,68352807.0
2007-03-02 04:36:00,100.31,100.313,100.29,100.305,48346299.0
2007-03-02 04:37:00,100.305,100.305,100.285,100.305,90760141.0
2007-03-02 04:38:00,100.31,100.31,100.295,100.3,99163625.0
2007-03-02 04:39:00,100.305,100.308,100.295,100.308,59412164.0
2007-03-02 04:40:00,100.38,100.39,100.38,100.39,53505625.0
2007-03-02 04:41:00,100.3,100.305,100.287,100.305,53505625.0
2007-03-02 04:42:00,100.287,100.31,100.287,100.31,212818941.0
2007-03-02 04:43:00,100.27,100.309,100.27,100.305,100220180.0
2007-03-02 04:44:00,100.307,100.307,100.285,100.305,74423444.0
2007-03-02 04:45:00,100.29,100.31,100.29,100.31,112319141.0
2007-03-02 04:46:00,100.295,100.313,100.295,100.295,132841008.0
2007-03-02 04:47:00,100.3,100.315,100.277,100.3,164450264.0
2007-03-02 04:48:00,100.29,100.305,100.265,100.27,70216802.0
2007-03-02 04:49:00,100.275,100.282,100.229,100.262,77235818.0
2007-03-02 04:50:00,100.26,100.275,100.26,100.26,133757315.0
2007-03-02 04:51:00,100.26,100.26,100.225,100.24,85613229.0
2007-03-02 04:52:00,100.245,100.26,100.24,100.245,20439435.0
2007-03-02 04:53:00,100.245,100.26,100.245,100.25,30160374.0
2007-03-02 04:54:00,100.255,100.255,100.235,100.24,146247524.0
2007-03-02 04:55:00,100.24,100.245,100.235,100.238,20321482.0
2007-03-02 04:56:00,100.235,100.25,100.227,100.227,84089202.0
2007-03-02 04:57:00,100.245,100.254,100.245,100.25,80008372.0
2007-03-02 04:58:00,100.25,100.255,100.245,100.255,119835816.0
2007-03-02 04:59:00,100.25,100.275,100.25,100.255,117450326.0
2007-03-02 05:00:00,100.26,100.265,100.25,100.26,42179613.0
2007-03-02 05:01:00,100.255,100.262,100.245,100.245,113580560.0
2007-03-02 05:02:00,100.245,100.25,100.238,100.24,68543744.0
2007-03-02 05:03:00,100.24,100.248,100.235,100.235,241537094.0
2007-03-02 05:04:00,100.242,100.25,100.235,100.25,18474383.0
2007-03-02 05:05:00,100.24,100.255,100.238,100.245,47410718.0
2007-03-02 05:06:00,100.24,100.277,100.235,100.277,128930981.0
2007-03-02 05:07:00,100.27,100.27,100.255,100.27,54474926.0
2007-03-02 05:08:00,100.265,100.275,100.262,100.262,66311171.0
2007-03-02 05:09:00,100.262,100.288,100.262,100.287,31386711.0
2007-03-02 05:10:00,100.275,100.295,100.275,100.295,93383971.0
2007-03-02 05:11:00,100.288,100.315,100.255,100.308,101743399.0
2007-03-02 05:12:00,100.3,100.3,100.285,100.285,20773147.0
2007-03-02 05:13:00,100.29,100.292,100.279,100.285,85205045.0
2007-03-02 05:14:00,100.272,100.3,100.265,100.3,73029009.0
2007-03-02 05:15:00,100.29,100.317,100.286,100.29,104249426.0
2007-03-02 05:16:00,100.285,100.326,100.285,100.31,30751766.0
2007-03-02 05:17:00,100.305,100.312,100.305,100.31,64191551.0
2007-03-02 05:18:00,100.32,100.32,100.305,100.305,65326616.0
2007-03-02 05:19:00,100.315,100.317,100.3,100.3,12270230.0
2007-03-02 05:20:00,100.315,100.315,100.295,100.295,41321246.0
2007-03-02 05:21:00,100.28,100.308,100.28,100.302,60553603.0
2007-03-02 05:22:00,100.295,100.3,100.295,100.295,132451179.0
2007-03-02 05:23:00,100.31,100.337,100.31,100.33,102467210.0
2007-03-02 05:24:00,100.325,100.335,100.325,100.33,40380041.0
2007-03-02 05:25:00,100.315,100.32,100.31,100.31,147174894.0
2007-03-02 05:26:00,100.307,100.34,100.307,100.32,62478067.0
2007-03-02 05:27:00,100.32,100.326,100.31,100.318,44748850.0
2007-03-02 05:28:00,100.325,100.34,100.323,100.34,36695347.0
2007-03-02 05:29:00,100.327,100.338,100.326,100.338,71990765.0
2007-03-02 05:30:00,100.342,100.342,100.318,100.33,31826171.0
2007-03-02 05:31:00,100.315,100.337,100.315,100.325,189152943.0
2007-03-02 05:32:00,100.33,100.33,100.3,100.315,87027477.0
2007-03-02 05:33:00,100.315,100.36,100.305,100.36,62217189.0
2007-03-02 05:34:00,100.368,100.37,100.347,100.347,90506962.0
2007-03-02 05:35:00,100.357,100.365,100.337,100.345,87997686.0
2007-03-02 05:36:00,100.345,100.347,100.338,100.338,110512495.0
2007-03-02 05:37:00,100.335,100.352,100.335,100.35,120912113.0
2007-03-02 05:38:00,100.355,100.368,100.355,100.355,143021266.0
2007-03-02 05:39:00,100.36,100.374,100.33,100.332,80284688.0
2007-03-02 05:40:00,100.38,100.385,100.355,100.365,69011046.0
2007-03-02 05:41:00,100.375,100.39,100.367,100.375,56622150.0
2007-03-02 05:42:00,100.37,100.375,100.35,100.36,97426480.0
2007-03-02 05:43:00,100.37,100.385,100.352,100.375,64088048.0
2007-03-02 05:44:00,100.365,100.385,100.36,100.368,56504608.0
2007-03-02 05:45:00,100.382,100.387,100.358,100.38,134854417.0
2007-03-02 05:46:00,100.38,100.38,100.34,100.38,118726664.0
2007-03-02 05:47:00,100.34,100.385,100.34,100.37,48775904.0
2007-03-02 05:48:00,100.335,100.394,100.335,100.37,52805203.0
2007-03-02 05:49:00,100.355,100.358,100.33,100.33,49364732.0
2007-03-02 05:50:00,100.35,100.35,100.32,100.33,29501924.0
2007-03-02 05:51:00,100.325,100.345,100.305,100.335,145557919.0
2007-03-02 05:52:00,100.32,100.335,100.32,100.33,65057252.0
2007-03-02 05:53:00,100.315,100.36,100.315,100.36,124254974.0
2007-03-02 05:54:00,100.36,100.36,100.309,100.355,96852015.0
2007-03-02 05:55:00,100.36,100.375,100.356,100.357,118736296.0
2007-03-02 05:56:00,100.37,100.37,100.34,100.34,71508322.0
2007-03-02 05:57:00,100.335,100.354,100.314,100.345,64637190.0
2007-03-02 05:58:00,100.345,100.35,100.32,100.35,94675032.0
2007-03-02 05:59:00,100.348,100.348,100.328,100.33,50874111.0
2007-03-02 06:00:00,100.325,100.339,100.32,100.32,15349699.0
2007-03-02 06:01:00,100.32,100.32,100.28,100.28,42171003.0
2007-03-02 06:02:00,100.275,100.31,100.275,100.3,24544359.0
2007-03-02 06:03:00,100.305,100.305,100.275,100.275,31422170.0
2007-03-02 06:04:00,100.27,100.305,100.27,100.305,156435702.0
2007-03-02 06:05:00,100.305,100.305,100.292,100.293,66862470.0
2007-03-02 06:06:00,100.29,100.315,100.29,100.315,109217518.0
2007-03-02 06:07:00,100.32,100.32,100.295,100.305,40099411.0
2007-03-02 06:08:00,100.315,100.325,100.3,100.315,113595846.0
2007-03-02 06:09:00,100.315,100.33,100.304,100.305,88222054.0
2007-03-02 06:10:00,100.305,100.328,100.298,100.308,290143474.0
2007-03-02 06:11:00,100.32,100.32,100.305,100.305,68838651.0
2007-03-02 06:12:00,100.26,100.26,100.25,100.26,49293706.0
2007-03-02 06:13:00,100.305,100.316,100.3,100.31,49293706.0
2007-03-02 06:14:00,100.31,100.31,100.282,100.29,71575049.0
2007-03-02 06:15:00,100.305,100.315,100.292,100.297,43453355.0
2007-03-02 06:16:00,100.305,100.318,100.3,100.305,125102447.0
2007-03-02 06:17:00,100.31,100.31,100.292,100.295,100809152.0
2007-03-02 06:18:00,100.29,100.315,100.29,100.305,24472464.0
2007-03-02 06:19:00,100.315,100.315,100.292,100.305,106299719.0
2007-03-02 06:20:00,100.3,100.319,100.3,100.31,171224150.0
2007-03-02 06:21:00,100.305,100.315,100.3,100.3,188857459.0
2007-03-02 06:22:00,100.31,100.31,100.288,100.31,47098915.0
2007-03-02 06:23:00,100.295,100.309,100.285,100.285,126272426.0
2007-03-02 06:24:00,100.29,100.3,100.26,100.282,73459019.0
2007-03-02 06:25:00,100.28,100.295,100.269,100.27,83241814.0
2007-03-02 06:26:00,100.275,100.276,100.263,100.275,42336903.0
2007-03-02 06:27:00,100.26,100.276,100.26,100.265,112444054.0
2007-03-02 06:28:00,100.265,100.29,100.263,100.27,113084319.0
2007-03-02 06:29:00,100.29,100.305,100.29,100.305,119861768.0
2007-03-02 06:30:00,100.3,100.3,100.235,100.255,87934012.0
2007-03-02 06:31:00,100.268,100.278,100.255,100.255,87368534.0
2007-03-02 06:32:00,100.255,100.27,100.255,100.27,71530708.0
2007-03-02 06:33:00,100.265,100.274,100.258,100.258,48951106.0
2007-03-02 06:34:00,100.253,100.291,100.253,100.255,94318852.0
2007-03-02 06:35:00,100.27,100.275,100.258,100.27,89468665.0
2007-03-02 06:36:00,100.27,100.271,100.26,100.26,78804498.0
2007-03-02 06:37:00,100.255,100.261,100.235,100.235,87051971.0
2007-03-02 06:38:00,100.255,100.263,100.245,100.255,101344102.0
2007-03-02 06:39:00,100.245,100.268,100.244,100.267,73706212.0
2007-03-02 06:40:00,100.265,100.265,100.26,100.26,35354693.0
2007-03-02 06:41:00,100.265,100.27,100.25,100.25,159342282.0
2007-03-02 06:42:00,100.247,100.264,100.247,100.255,44689068.0
2007-03-02 06:43:00,100.255,100.263,100.248,100.26,157420219.0
2007-03-02 06:44:00,100.255,100.266,100.248,100.255,54322884.0
2007-03-02 06:45:00,100.255,100.263,100.255,100.26,58853898.0
2007-03-02 06:46:00,100.255,100.255,100.225,100.23,29662092.0
2007-03-02 06:47:00,100.23,100.24,100.23,100.238,59342896.0
2007-03-02 06:48:00,100.245,100.258,100.233,100.235,68956062.0
2007-03-02 06:49:00,100.24,100.252,100.24,100.252,81000137.0
2007-03-02 06:50:00,100.245,100.265,100.245,100.265,45122523.0
2007-03-02 06:51:00,100.255,100.265,100.245,100.245,106754316.0
2007-03-02 06:52:00,100.25,100.255,100.235,100.235,62185485.0
2007-03-02 06:53:00,100.24,100.275,100.24,100.265,48924726.0
2007-03-02 06:54:00,100.275,100.29,100.26,100.275,59893088.0
2007-03-02 06:55:00,100.27,100.285,100.245,100.245,102471623.0
2007-03-02 06:56:00,100.25,100.28,100.25,100.28,46645215.0
2007-03-02 06:57:00,100.268,100.276,100.248,100.26,214518064.0
2007-03-02 06:58:00,100.26,100.265,100.26,100.26,69295336.0
2007-03-02 06:59:00,100.262,100.278,100.259,100.26,61231325.0
2007-03-02 07:00:00,100.265,100.283,100.264,100.27,146400294.0
2007-03-02 07:01:00,100.27,100.285,100.269,100.285,206583593.0
2007-03-02 07:02:00,100.29,100.305,100.277,100.278,89969249.0
2007-03-02 07:03:00,100.282,100.311,100.28,100.28,76400448.0
2007-03-02 07:04:00,100.295,100.295,100.29,100.295,69806779.0
2007-03-02 07:05:00,100.295,100.3,100.29,100.29,137341045.0
2007-03-02 07:06:00,100.29,100.297,100.288,100.288,117054944.0
2007-03-02 07:07:00,100.29,100.295,100.238,100.295,94619045.0
2007-03-02 07:08:00,100.295,100.295,100.278,100.285,41263716.0
2007-03-02 07:09:00,100.285,100.3,100.26,100.275,95344162.0
2007-03-02 07:10:00,100.275,100.275,100.235,100.252,36219734.0
2007-03-02 07:11:00,100.238,100.253,100.195,100.195,112034290.0
2007-03-02 07:12:00,100.245,100.262,100.245,100.262,44258438.0
2007-03-02 07:13:00,100.26,100.277,100.255,100.268,107013144.0
2007-03-02 07:14:00,100.26,100.282,100.26,100.275,74217297.0
2007-03-02 07:15:00,100.263,100.277,100.263,100.267,216492164.0
2007-03-02 07:16:00,100.275,100.29,100.255,100.27,94848150.0
2007-03-02 07:17:00,100.27,100.275,100.268,100.268,122332160.0
2007-03-02 07:18:00,100.255,100.269,100.245,100.258,86912885.0
2007-03-02 07:19:00,100.252,100.256,100.215,100.215,90507934.0
2007-03-02 07:20:00,100.235,100.24,100.22,100.22,112982230.0
2007-03-02 07:21:00,100.22,100.253,100.22,100.23,45079585.0
2007-03-02 07:22:00,100.24,100.245,100.24,100.24,109023519.0
2007-03-02 07:23:00,100.242,100.25,100.235,100.25,119397141.0
2007-03-02 07:24:00,100.243,100.243,100.225,100.232,68668555.0
2007-03-02 07:25:00,100.23,100.247,100.225,100.245,132030074.0
2007-03-02 07:26:00,100.235,100.253,100.22,100.22,116910803.0
2007-03-02 07:27:00,100.225,100.24,100.212,100.225,51617672.0
2007-03-02 07:28:00,100.22,100.245,100.22,100.235,126791268.0
2007-03-02 07:29:00,100.235,100.255,100.222,100.245,94945049.0
2007-03-02 07:30:00,100.245,100.253,100.245,100.248,264719028.0
2007-03-02 07:31:00,100.25,100.25,100.23,100.245,60513526.0
2007-03-02 07:32:00,100.245,100.245,100.234,100.24,124561237.0
2007-03-02 07:33:00,100.245,100.245,100.24,100.24,123935158.0
2007-03-02 07:34:00,100.235,100.263,100.235,100.263,132713833.0
2007-03-02 07:35:00,100.255,100.275,100.253,100.255,68620582.0
2007-03-02 07:36:00,100.255,100.275,100.255,100.265,33045068.0
2007-03-02 07:37:00,100.263,100.27,100.25,100.25,110280907.0
2007-03-02 07:38:00,100.26,100.27,100.245,100.27,120233409.0
2007-03-02 07:39:00,100.275,100.275,100.22,100.22,73177332.0
2007-03-02 07:40:00,100.27,100.27,100.253,100.26,68590711.0
2007-03-02 07:41:00,100.26,100.27,100.258,100.265,203251075.0
2007-03-02 07:42:00,100.27,100.27,100.255,100.265,124433330.0
2007-03-02 07:43:00,100.265,100.28,100.265,100.28,57361403.0
2007-03-02 07:44:00,100.285,100.285,100.26,100.26,71666490.0
2007-03-02 07:45:00,100.265,100.283,100.265,100.27,236247938.0
2007-03-02 07:46:00,100.275,100.292,100.275,100.28,327952749.0
2007-03-02 07:47:00,100.21,100.22,100.2,100.22,144834046.0
2007-03-02 07:48:00,100.2,100.22,100.2,100.22,144834046.0
2007-03-02 07:49:00,100.285,100.295,100.242,100.278,144834046.0
2007-03-02 07:50:00,100.28,100.295,100.237,100.292,301862280.0
2007-03-02 07:51:00,100.295,100.296,100.243,100.295,547107911.0
2007-03-02 07:52:00,100.297,100.33,100.295,100.315,131661944.0
2007-03-02 07:53:00,100.303,100.31,100.3,100.31,155539026.0
2007-03-02 07:54:00,100.315,100.32,100.31,100.31,88268677.0
2007-03-02 07:55:00,100.31,100.325,100.267,100.313,167175634.0
2007-03-02 07:56:00,100.32,100.32,100.301,100.32,211692995.0
2007-03-02 07:57:00,100.31,100.345,100.305,100.333,124487403.0
2007-03-02 07:58:00,100.335,100.355,100.303,100.355,101138805.0
2007-03-02 07:59:00,100.345,100.351,100.332,100.35,249483356.0
2007-03-02 08:00:00,100.34,100.345,100.325,100.325,352423160.0
2007-03-02 08:01:00,100.34,100.34,100.272,100.315,70612254.0
2007-03-02 08:02:00,100.315,100.325,100.312,100.325,62088873.0
2007-03-02 08:03:00,100.325,100.33,100.318,100.323,68512067.0
2007-03-02 08:04:00,100.33,100.335,100.31,100.33,136989665.0
2007-03-02 08:05:00,100.33,100.338,100.32,100.338,97404805.0
2007-03-02 08:06:00,100.34,100.34,100.277,100.305,60787584.0
2007-03-02 08:07:00,100.315,100.317,100.305,100.305,37775679.0
2007-03-02 08:08:00,100.305,100.32,100.305,100.305,35781979.0
2007-03-02 08:09:00,100.305,100.356,100.28,100.28,119508235.0
2007-03-02 08:10:00,100.312,100.322,100.274,100.31,83871518.0
2007-03-02 08:11:00,100.305,100.337,100.305,100.335,170525773.0
2007-03-02 08:12:00,100.295,100.358,100.28,100.28,408869858.0
2007-03-02 08:13:00,100.325,100.325,100.266,100.3,392504931.0
2007-03-02 08:14:00,100.255,100.315,100.255,100.288,200303979.0
2007-03-02 08:15:00,100.3,100.32,100.293,100.302,165441820.0
2007-03-02 08:16:00,100.298,100.307,100.285,100.295,302276681.0
2007-03-02 08:17:00,100.3,100.3,100.292,100.292,111538395.0
2007-03-02 08:18:00,100.295,100.3,100.28,100.3,103289624.0
2007-03-02 08:19:00,100.298,100.301,100.278,100.287,38365671.0
2007-03-02 08:20:00,100.282,100.3,100.273,100.285,83058838.0
2007-03-02 08:21:00,100.285,100.288,100.224,100.224,112623430.0
2007-03-02 08:22:00,100.275,100.305,100.237,100.295,158992987.0
2007-03-02 08:23:00,100.29,100.29,100.27,100.285,148119128.0
2007-03-02 08:24:00,100.285,100.288,100.255,100.28,91976026.0
2007-03-02 08:25:00,100.275,100.279,100.255,100.27,103512159.0
2007-03-02 08:26:00,100.27,100.278,100.265,100.27,93916598.0
2007-03-02 08:27:00,100.27,100.28,100.265,100.27,57585991.0
2007-03-02 08:28:00,100.27,100.295,100.255,100.295,71775422.0
2007-03-02 08:29:00,100.268,100.295,100.229,100.26,72673338.0
2007-03-02 08:30:00,100.26,100.317,100.207,100.272,179464477.0
2007-03-02 08:31:00,100.275,100.279,100.225,100.265,239818820.0
2007-03-02 08:32:00,100.265,100.268,100.219,100.26,172983192.0
2007-03-02 08:33:00,100.26,100.279,100.24,100.24,516423224.0
2007-03-02 08:34:00,100.245,100.245,100.21,100.21,221620724.0
2007-03-02 08:35:00,100.19,100.19,100.16,100.16,116590054.0
2007-03-02 08:36:00,100.228,100.238,100.221,100.235,116590054.0
2007-03-02 08:37:00,100.228,100.257,100.228,100.257,177584000.0
2007-03-02 08:38:00,100.26,100.26,100.243,100.245,244413978.0
2007-03-02 08:39:00,100.242,100.245,100.213,100.245,122106786.0
2007-03-02 08:40:00,100.245,100.26,100.235,100.26,114102903.0
2007-03-02 08:41:00,100.247,100.264,100.242,100.253,145086918.0
2007-03-02 08:42:00,100.248,100.261,100.24,100.245,552295047.0
2007-03-02 08:43:00,100.25,100.259,100.245,100.245,70550108.0
2007-03-02 08:44:00,100.243,100.25,100.23,100.23,276296482.0
2007-03-02 08:45:00,100.225,100.225,100.195,100.205,114047150.0
2007-03-02 08:46:00,100.205,100.21,100.2,100.2,115693853.0
2007-03-02 08:47:00,100.205,100.208,100.2,100.205,163727675.0
2007-03-02 08:48:00,100.203,100.22,100.195,100.205,144147288.0
2007-03-02 08:49:00,100.205,100.205,100.155,100.203,97604945.0
2007-03-02 08:50:00,100.2,100.212,100.195,100.205,396663658.0
2007-03-02 08:51:00,100.21,100.222,100.21,100.22,258362604.0
2007-03-02 08:52:00,100.225,100.225,100.172,100.225,95798060.0
2007-03-02 08:53:00,100.225,100.23,100.212,100.23,143815604.0
2007-03-02 08:54:00,100.225,100.258,100.225,100.245,178158621.0
2007-03-02 08:55:00,100.21,100.26,100.183,100.24,196745373.0
2007-03-02 08:56:00,100.23,100.249,100.227,100.237,222232052.0
2007-03-02 08:57:00,100.24,100.258,100.207,100.255,142752874.0
2007-03-02 08:58:00,100.26,100.26,100.235,100.25,254568714.0
2007-03-02 08:59:00,100.25,100.25,100.232,100.245,161219752.0
2007-03-02 09:00:00,100.245,100.245,100.192,100.192,111123492.0
2007-03-02 09:01:00,100.19,100.19,100.125,100.125,128222566.0
2007-03-02 09:02:00,100.125,100.135,100.115,100.115,129454472.0
2007-03-02 09:03:00,100.11,100.165,100.11,100.155,100170289.0
2007-03-02 09:04:00,100.145,100.17,100.14,100.155,64398791.0
2007-03-02 09:05:00,100.155,100.159,100.14,100.145,243541127.0
2007-03-02 09:06:00,100.145,100.155,100.145,100.155,125546495.0
2007-03-02 09:07:00,100.155,100.155,100.135,100.145,129656877.0
2007-03-02 09:08:00,100.145,100.148,100.125,100.135,124071090.0
2007-03-02 09:09:00,100.125,100.14,100.098,100.098,71242584.0
2007-03-02 09:10:00,100.1,100.109,100.095,100.095,207648434.0
2007-03-02 09:11:00,100.09,100.09,100.04,100.04,146759409.0
2007-03-02 09:12:00,100.095,100.095,100.052,100.09,81085144.0
2007-03-02 09:13:00,100.072,100.1,100.053,100.1,175977776.0
2007-03-02 09:14:00,100.11,100.13,100.093,100.12,291974859.0
2007-03-02 09:15:00,100.12,100.135,100.12,100.135,110610219.0
2007-03-02 09:16:00,100.14,100.14,100.105,100.12,137798271.0
2007-03-02 09:17:00,100.1,100.135,100.1,100.125,328849069.0
2007-03-02 09:18:00,100.13,100.13,100.11,100.11,73533272.0
2007-03-02 09:19:00,100.105,100.13,100.105,100.13,75622664.0
2007-03-02 09:20:00,100.115,100.136,100.113,100.132,47491374.0
2007-03-02 09:21:00,100.135,100.149,100.086,100.132,323990593.0
2007-03-02 09:22:00,100.135,100.155,100.135,100.155,64060953.0
2007-03-02 09:23:00,100.153,100.17,100.114,100.153,364191022.0
2007-03-02 09:24:00,100.147,100.19,100.116,100.185,295619567.0
2007-03-02 09:25:00,100.19,100.191,100.162,100.18,78351990.0
2007-03-02 09:26:00,100.18,100.205,100.175,100.192,380245631.0
2007-03-02 09:27:00,100.195,100.195,100.155,100.155,133490995.0
2007-03-02 09:28:00,100.155,100.205,100.144,100.195,209224287.0
2007-03-02 09:29:00,100.195,100.195,100.155,100.185,115063688.0
2007-03-02 09:30:00,100.185,100.185,100.162,100.175,324206961.0
2007-03-02 09:31:00,100.175,100.215,100.175,100.21,123866553.0
2007-03-02 09:32:00,100.215,100.263,100.196,100.23,233136813.0
2007-03-02 09:33:00,100.23,100.25,100.23,100.25,139410877.0
2007-03-02 09:34:00,100.235,100.24,100.17,100.21,156483792.0
2007-03-02 09:35:00,100.21,100.22,100.16,100.165,77791385.0
2007-03-02 09:36:00,100.16,100.17,100.102,100.11,197566392.0
2007-03-02 09:37:00,100.11,100.115,100.04,100.115,179176680.0
2007-03-02 09:38:00,100.115,100.125,100.097,100.097,91543082.0
2007-03-02 09:39:00,100.105,100.117,100.09,100.11,50091243.0
2007-03-02 09:40:00,100.115,100.125,100.098,100.105,67670334.0
2007-03-02 09:41:00,100.1,100.13,100.099,100.103,84365639.0
2007-03-02 09:42:00,100.105,100.17,100.105,100.16,148166723.0
2007-03-02 09:43:00,100.175,100.18,100.158,100.16,137592675.0
2007-03-02 09:44:00,100.17,100.177,100.153,100.165,120435014.0
2007-03-02 09:45:00,100.165,100.17,100.157,100.17,74056882.0
2007-03-02 09:46:00,100.165,100.165,100.15,100.15,33250934.0
2007-03-02 09:47:00,100.14,100.17,100.135,100.135,332106686.0
2007-03-02 09:48:00,100.135,100.155,100.135,100.15,525555986.0
2007-03-02 09:49:00,100.14,100.16,100.14,100.16,186173174.0
2007-03-02 09:50:00,100.16,100.165,100.15,100.165,103992244.0
2007-03-02 09:51:00,100.16,100.2,100.16,100.2,86272401.0
2007-03-02 09:52:00,100.2,100.227,100.192,100.223,98787788.0
2007-03-02 09:53:00,100.23,100.265,100.23,100.25,38761062.0
2007-03-02 09:54:00,100.24,100.27,100.24,100.27,87382735.0
2007-03-02 09:55:00,100.27,100.27,100.225,100.265,181366903.0
2007-03-02 09:56:00,100.265,100.265,100.235,100.235,354931669.0
2007-03-02 09:57:00,100.235,100.25,100.198,100.25,366242965.0
2007-03-02 09:58:00,100.242,100.25,100.23,100.23,219572008.0
2007-03-02 09:59:00,100.223,100.237,100.223,100.235,116120772.0
2007-03-02 10:00:00,100.235,100.275,100.22,100.26,362312493.0
2007-03-02 10:01:00,100.27,100.28,100.225,100.28,265205893.0
2007-03-02 10:02:00,100.275,100.31,100.27,100.288,471305373.0
2007-03-02 10:03:00,100.305,100.33,100.27,100.32,442438585.0
2007-03-02 10:04:00,100.315,100.34,100.31,100.34,294385373.0
2007-03-02 10:05:00,100.335,100.355,100.305,100.35,207738707.0
2007-03-02 10:06:00,100.345,100.377,100.345,100.35,155521549.0
2007-03-02 10:07:00,100.352,100.382,100.34,100.372,285583678.0
2007-03-02 10:08:00,100.375,100.415,100.375,100.385,251454436.0
2007-03-02 10:09:00,100.382,100.392,100.37,100.37,64209812.0
2007-03-02 10:10:00,100.365,100.39,100.36,100.375,71330246.0
2007-03-02 10:11:00,100.375,100.395,100.375,100.385,161031725.0
2007-03-02 10:12:00,100.385,100.46,100.385,100.46,337823231.0
2007-03-02 10:13:00,100.452,100.49,100.452,100.455,413416249.0
2007-03-02 10:14:00,100.44,100.46,100.4,100.452,254195415.0
2007-03-02 10:15:00,100.46,100.479,100.46,100.462,123658266.0
2007-03-02 10:16:00,100.47,100.473,100.445,100.465,121883358.0
2007-03-02 10:17:00,100.47,100.47,100.445,100.45,67942845.0
2007-03-02 10:18:00,100.443,100.46,100.4,100.4,41885480.0
2007-03-02 10:19:00,100.415,100.442,100.415,100.435,558339903.0
2007-03-02 10:20:00,100.435,100.46,100.435,100.46,91446519.0
2007-03-02 10:21:00,100.46,100.472,100.443,100.47,46377470.0
2007-03-02 10:22:00,100.467,100.485,100.455,100.475,16681329.0
2007-03-02 10:23:00,100.475,100.495,100.465,100.495,66360948.0
2007-03-02 10:24:00,100.5,100.5,100.485,100.5,44619579.0
2007-03-02 10:25:00,100.485,100.525,100.485,100.515,34837469.0
2007-03-02 10:26:00,100.515,100.515,100.43,100.485,141022089.0
2007-03-02 10:27:00,100.475,100.49,100.425,100.455,90536277.0
2007-03-02 10:28:00,100.458,100.48,100.458,100.47,106111161.0
2007-03-02 10:29:00,100.46,100.478,100.448,100.457,305366150.0
2007-03-02 10:30:00,100.47,100.47,100.38,100.422,161855466.0
2007-03-02 10:31:00,100.412,100.443,100.41,100.44,67772362.0
2007-03-02 10:32:00,100.415,100.45,100.415,100.45,87130028.0
2007-03-02 10:33:00,100.45,100.465,100.44,100.452,140007095.0
2007-03-02 10:34:00,100.46,100.48,100.46,100.468,132540592.0
2007-03-02 10:35:00,100.47,100.488,100.455,100.48,102640934.0
2007-03-02 10:36:00,100.475,100.475,100.45,100.465,234916918.0
2007-03-02 10:37:00,100.465,100.48,100.44,100.465,132713477.0
2007-03-02 10:38:00,100.455,100.483,100.435,100.435,244014198.0
2007-03-02 10:39:00,100.446,100.446,100.393,100.425,363539565.0
2007-03-02 10:40:00,100.435,100.435,100.39,100.39,115501522.0
2007-03-02 10:41:00,100.395,100.42,100.395,100.403,97113535.0
2007-03-02 10:42:00,100.415,100.43,100.398,100.417,64411125.0
2007-03-02 10:43:00,100.42,100.424,100.397,100.415,203720292.0
2007-03-02 10:44:00,100.415,100.46,100.415,100.43,624202312.0
2007-03-02 10:45:00,100.418,100.418,100.385,100.405,165573377.0
2007-03-02 10:46:00,100.41,100.415,100.383,100.415,406468205.0
2007-03-02 10:47:00,100.41,100.414,100.405,100.41,145883569.0
2007-03-02 10:48:00,100.42,100.42,100.333,100.4,423694082.0
2007-03-02 10:49:00,100.41,100.415,100.405,100.405,173461114.0
2007-03-02 10:50:00,100.39,100.412,100.39,100.405,278264032.0
2007-03-02 10:51:00,100.405,100.408,100.36,100.375,35987161.0
2007-03-02 10:52:00,100.355,100.355,100.308,100.35,253055405.0
2007-03-02 10:53:00,100.327,100.4,100.327,100.4,300189201.0
2007-03-02 10:54:00,100.405,100.43,100.335,100.375,208983869.0
2007-03-02 10:55:00,100.38,100.413,100.355,100.37,65852510.0
2007-03-02 10:56:00,100.388,100.395,100.345,100.385,81221615.0
2007-03-02 10:57:00,100.38,100.415,100.33,100.395,447383398.0
2007-03-02 10:58:00,100.4,100.425,100.395,100.41,91069111.0
2007-03-02 10:59:00,100.415,100.425,100.342,100.398,610684022.0
2007-03-02 11:00:00,100.395,100.422,100.345,100.4,1034926416.0
2007-03-02 11:01:00,100.39,100.391,100.327,100.365,290895407.0
2007-03-02 11:02:00,100.37,100.404,100.34,100.38,428409446.0
2007-03-02 11:03:00,100.375,100.395,100.375,100.38,287837102.0
2007-03-02 11:04:00,100.387,100.41,100.369,100.39,146901517.0
2007-03-02 11:05:00,100.385,100.395,100.373,100.375,106207928.0
2007-03-02 11:06:00,100.37,100.37,100.35,100.365,164447805.0
2007-03-02 11:07:00,100.355,100.382,100.355,100.365,425599327.0
2007-03-02 11:08:00,100.36,100.375,100.334,100.368,461641080.0
2007-03-02 11:09:00,100.365,100.378,100.345,100.377,83486816.0
2007-03-02 11:10:00,100.375,100.375,100.348,100.352,216731410.0
2007-03-02 11:11:00,100.355,100.385,100.354,100.365,175657078.0
2007-03-02 11:12:00,100.365,100.385,100.357,100.365,168903041.0
2007-03-02 11:13:00,100.37,100.379,100.36,100.36,574891639.0
2007-03-02 11:14:00,100.36,100.377,100.355,100.37,420335142.0
2007-03-02 11:15:00,100.37,100.37,100.32,100.33,572118707.0
2007-03-02 11:16:00,100.33,100.347,100.315,100.32,136238222.0
2007-03-02 11:17:00,100.32,100.37,100.318,100.36,89146926.0
2007-03-02 11:18:00,100.355,100.355,100.33,100.355,218531698.0
2007-03-02 11:19:00,100.36,100.38,100.35,100.35,308337325.0
2007-03-02 11:20:00,100.345,100.349,100.315,100.323,215656739.0
2007-03-02 11:21:00,100.325,100.345,100.302,100.315,109074111.0
2007-03-02 11:22:00,100.32,100.32,100.29,100.305,46807829.0
2007-03-02 11:23:00,100.295,100.305,100.238,100.305,196809822.0
2007-03-02 11:24:00,100.285,100.3,100.245,100.3,609966752.0
2007-03-02 11:25:00,100.29,100.298,100.239,100.298,402955917.0
2007-03-02 11:26:00,100.292,100.31,100.245,100.305,248020948.0
2007-03-02 11:27:00,100.29,100.32,100.246,100.32,188500696.0
2007-03-02 11:28:00,100.315,100.317,100.245,100.245,458506245.0
2007-03-02 11:29:00,100.285,100.295,100.22,100.22,383635762.0
2007-03-02 11:30:00,100.265,100.285,100.22,100.22,592494376.0
2007-03-02 11:31:00,100.252,100.287,100.228,100.263,354326613.0
2007-03-02 11:32:00,100.265,100.265,100.245,100.255,89533095.0
2007-03-02 11:33:00,100.255,100.3,100.255,100.265,190153932.0
2007-03-02 11:34:00,100.263,100.277,100.255,100.27,96554850.0
2007-03-02 11:35:00,100.265,100.285,100.23,100.285,226312978.0
2007-03-02 11:36:00,100.285,100.287,100.25,100.25,214783233.0
2007-03-02 11:37:00,100.25,100.275,100.214,100.275,70849859.0
2007-03-02 11:38:00,100.273,100.295,100.245,100.245,50954547.0
2007-03-02 11:39:00,100.26,100.276,100.25,100.255,168872092.0
2007-03-02 11:40:00,100.245,100.27,100.245,100.27,106892251.0
2007-03-02 11:41:00,100.275,100.275,100.223,100.26,244164726.0
2007-03-02 11:42:00,100.265,100.265,100.193,100.22,210582976.0
2007-03-02 11:43:00,100.22,100.231,100.174,100.22,168827413.0
2007-03-02 11:44:00,100.207,100.214,100.166,100.205,230472762.0
2007-03-02 11:45:00,100.2,100.215,100.118,100.13,75556562.0
2007-03-02 11:46:00,100.17,100.18,100.135,100.175,123707844.0
2007-03-02 11:47:00,100.165,100.22,100.144,100.22,133921174.0
2007-03-02 11:48:00,100.222,100.222,100.156,100.195,76998300.0
2007-03-02 11:49:00,100.195,100.219,100.195,100.213,220107312.0
2007-03-02 11:50:00,100.22,100.225,100.2,100.215,41864434.0
2007-03-02 11:51:00,100.215,100.22,100.173,100.173,72578167.0
2007-03-02 11:52:00,100.172,100.2,100.145,100.2,159104152.0
2007-03-02 11:53:00,100.197,100.197,100.115,100.12,301083708.0
2007-03-02 11:54:00,100.148,100.175,100.119,100.148,261160687.0
2007-03-02 11:55:00,100.15,100.157,100.085,100.1,712209149.0
2007-03-02 11:56:00,100.1,100.115,100.06,100.083,138875112.0
2007-03-02 11:57:00,100.073,100.084,100.012,100.06,309766193.0
2007-03-02 11:58:00,100.055,100.063,100.035,100.06,275223319.0
2007-03-02 11:59:00,100.06,100.075,100.004,100.055,219511963.0
2007-03-02 12:00:00,100.055,100.065,100.002,100.055,176713214.0
2007-03-02 12:01:00,100.07,100.083,100.013,100.082,343185416.0
2007-03-02 12:02:00,100.03,100.115,100.017,100.11,547639378.0
2007-03-02 12:03:00,100.1,100.121,100.05,100.1,286819918.0
2007-03-02 12:04:00,100.095,100.102,100.041,100.098,324768355.0
2007-03-02 12:05:00,100.115,100.115,100.042,100.08,237251773.0
2007-03-02 12:06:00,100.08,100.08,99.992,100.065,579197871.0
2007-03-02 12:07:00,100.07,100.09,100.021,100.08,93811079.0
2007-03-02 12:08:00,100.075,100.078,100.064,100.065,171249469.0
2007-03-02 12:09:00,100.07,100.072,100.053,100.055,205820212.0
2007-03-02 12:10:00,100.06,100.08,100.031,100.06,302528589.0
2007-03-02 12:11:00,100.055,100.08,100.018,100.06,248836069.0
2007-03-02 12:12:00,100.065,100.1,100.023,100.037,470781958.0
2007-03-02 12:13:00,100.09,100.095,100.052,100.075,459084145.0
2007-03-02 12:14:00,100.08,100.135,100.068,100.135,374764624.0
2007-03-02 12:15:00,100.128,100.141,100.087,100.1,126096440.0
2007-03-02 12:16:00,100.105,100.14,100.105,100.115,85372535.0
2007-03-02 12:17:00,100.1,100.115,100.056,100.1,51732754.0
2007-03-02 12:18:00,100.1,100.1,100.06,100.095,77993318.0
2007-03-02 12:19:00,100.09,100.135,100.09,100.135,490713174.0
2007-03-02 12:20:00,100.092,100.14,100.084,100.14,221843260.0
2007-03-02 12:21:00,100.14,100.15,100.125,100.145,374334569.0
2007-03-02 12:22:00,100.14,100.14,100.122,100.122,85914737.0
2007-03-02 12:23:00,100.125,100.137,100.09,100.125,212453073.0
2007-03-02 12:24:00,100.135,100.135,100.057,100.122,176736065.0
2007-03-02 12:25:00,100.115,100.115,100.062,100.09,322628059.0
2007-03-02 12:26:00,100.085,100.109,100.049,100.095,488255403.0
2007-03-02 12:27:00,100.09,100.105,100.082,100.105,473337673.0
2007-03-02 12:28:00,100.1,100.1,100.06,100.07,236861684.0
2007-03-02 12:29:00,100.07,100.101,100.07,100.08,158717314.0
2007-03-02 12:30:00,100.075,100.1,100.075,100.085,34360705.0
2007-03-02 12:31:00,100.085,100.089,100.065,100.07,55691516.0
2007-03-02 12:32:00,100.025,100.101,100.003,100.08,318897598.0
2007-03-02 12:33:00,100.07,100.099,100.058,100.095,416794197.0
2007-03-02 12:34:00,100.08,100.1,100.065,100.082,760450085.0
2007-03-02 12:35:00,100.085,100.101,100.085,100.085,93107710.0
2007-03-02 12:36:00,100.075,100.095,100.04,100.095,203363007.0
2007-03-02 12:37:00,100.1,100.107,100.042,100.085,135169708.0
2007-03-02 12:38:00,100.085,100.085,100.035,100.05,144621598.0
2007-03-02 12:39:00,100.05,100.06,100.035,100.05,98946538.0
2007-03-02 12:40:00,100.05,100.05,99.975,99.995,208295661.0
2007-03-02 12:41:00,99.99,100.026,99.98,100.012,360815949.0
2007-03-02 12:42:00,100.025,100.045,100.0,100.045,343917734.0
2007-03-02 12:43:00,100.033,100.075,100.008,100.03,333065442.0
2007-03-02 12:44:00,100.038,100.052,99.995,100.045,285307153.0
2007-03-02 12:45:00,100.04,100.058,100.003,100.05,358539192.0
2007-03-02 12:46:00,100.045,100.068,100.045,100.047,141717306.0
2007-03-02 12:47:00,100.06,100.08,100.02,100.055,324762797.0
2007-03-02 12:48:00,100.055,100.075,100.003,100.075,228360689.0
2007-03-02 12:49:00,100.075,100.09,100.07,100.075,245453992.0
2007-03-02 12:50:00,100.06,100.08,100.06,100.077,50812087.0
2007-03-02 12:51:00,100.075,100.086,100.065,100.075,409100192.0
2007-03-02 12:52:00,100.08,100.09,100.032,100.07,373087925.0
2007-03-02 12:53:00,100.07,100.085,100.035,100.05,311495265.0
2007-03-02 12:54:00,100.05,100.065,100.035,100.065,248140845.0
2007-03-02 12:55:00,100.053,100.085,100.04,100.058,548703208.0
2007-03-02 12:56:00,100.063,100.075,100.04,100.055,190041924.0
2007-03-02 12:57:00,100.035,100.068,100.025,100.04,592637002.0
2007-03-02 12:58:00,100.05,100.05,99.985,99.992,386229220.0
2007-03-02 12:59:00,100.015,100.034,99.974,99.99,272750871.0
2007-03-02 13:00:00,99.97,100.069,99.97,100.005,238856532.0
2007-03-02 13:01:00,100.01,100.044,100.005,100.005,389508503.0
2007-03-02 13:02:00,100.015,100.036,100.003,100.003,371497526.0
2007-03-02 13:03:00,99.995,100.014,99.98,100.01,269710028.0
2007-03-02 13:04:00,100.002,100.007,99.989,99.99,361992733.0
2007-03-02 13:05:00,99.98,99.987,99.978,99.98,32998664.0
2007-03-02 13:06:00,99.973,99.995,99.967,99.98,493953595.0
2007-03-02 13:07:00,99.99,99.994,99.96,99.98,794926841.0
2007-03-02 13:08:00,99.97,99.97,99.945,99.97,414478243.0
2007-03-02 13:09:00,99.965,99.975,99.945,99.955,35152665.0
2007-03-02 13:10:00,99.955,99.955,99.925,99.945,591362243.0
2007-03-02 13:11:00,99.95,99.968,99.94,99.94,75093250.0
2007-03-02 13:12:00,99.935,99.942,99.905,99.905,99622774.0
2007-03-02 13:13:00,99.908,99.931,99.901,99.915,364922691.0
2007-03-02 13:14:00,99.915,99.92,99.895,99.92,474508639.0
2007-03-02 13:15:00,99.905,99.935,99.905,99.935,250756045.0
2007-03-02 13:16:00,99.915,99.937,99.915,99.92,255001038.0
2007-03-02 13:17:00,99.93,99.93,99.888,99.89,719869527.0
2007-03-02 13:18:00,99.88,99.912,99.865,99.885,286776566.0
2007-03-02 13:19:00,99.89,99.89,99.865,99.865,255801040.0
2007-03-02 13:20:00,99.87,99.883,99.87,99.877,61679292.0
2007-03-02 13:21:00,99.88,99.88,99.84,99.865,346112768.0
2007-03-02 13:22:00,99.865,99.89,99.865,99.87,74934515.0
2007-03-02 13:23:00,99.87,99.885,99.86,99.86,79822614.0
2007-03-02 13:24:00,99.852,99.865,99.845,99.845,109379913.0
2007-03-02 13:25:00,99.833,99.85,99.803,99.825,67879629.0
2007-03-02 13:26:00,99.825,99.84,99.81,99.83,104266698.0
2007-03-02 13:27:00,99.825,99.86,99.815,99.845,94330740.0
2007-03-02 13:28:00,99.84,99.855,99.83,99.855,349844766.0
2007-03-02 13:29:00,99.85,99.865,99.83,99.855,367101150.0
2007-03-02 13:30:00,99.85,99.864,99.835,99.85,90937073.0
2007-03-02 13:31:00,99.855,99.855,99.84,99.84,177333240.0
2007-03-02 13:32:00,99.835,99.86,99.82,99.825,40945524.0
2007-03-02 13:33:00,99.837,99.837,99.81,99.83,153751253.0
2007-03-02 13:34:00,99.817,99.83,99.814,99.83,105775500.0
2007-03-02 13:35:00,99.84,99.84,99.785,99.805,143622609.0
2007-03-02 13:36:00,99.81,99.817,99.79,99.805,332247174.0
2007-03-02 13:37:00,99.805,99.81,99.79,99.81,31163130.0
2007-03-02 13:38:00,99.81,99.813,99.79,99.79,43276206.0
2007-03-02 13:39:00,99.805,99.805,99.785,99.8,142285311.0
2007-03-02 13:40:00,99.8,99.818,99.79,99.805,162020305.0
2007-03-02 13:41:00,99.81,99.81,99.77,99.785,410140529.0
2007-03-02 13:42:00,99.785,99.805,99.76,99.76,50211360.0
2007-03-02 13:43:00,99.763,99.775,99.723,99.762,100346436.0
2007-03-02 13:44:00,99.77,99.79,99.75,99.75,34001673.0
2007-03-02 13:45:00,99.74,99.749,99.715,99.74,232680024.0
2007-03-02 13:46:00,99.74,99.751,99.735,99.75,23166599.0
2007-03-02 13:47:00,99.745,99.745,99.685,99.697,108855503.0
2007-03-02 13:48:00,99.705,99.711,99.665,99.668,53734611.0
2007-03-02 13:49:00,99.673,99.679,99.636,99.637,386954885.0
2007-03-02 13:50:00,99.628,99.674,99.628,99.638,302094834.0
2007-03-02 13:51:00,99.627,99.674,99.627,99.63,557458818.0
2007-03-02 13:52:00,99.625,99.657,99.615,99.65,395664428.0
2007-03-02 13:53:00,99.65,99.68,99.635,99.652,688566928.0
2007-03-02 13:54:00,99.655,99.67,99.64,99.65,92348552.0
2007-03-02 13:55:00,99.645,99.665,99.63,99.655,292775464.0
2007-03-02 13:56:00,99.655,99.67,99.644,99.655,454131348.0
2007-03-02 13:57:00,99.655,99.655,99.625,99.645,174071073.0
2007-03-02 13:58:00,99.642,99.646,99.6,99.602,209729874.0
2007-03-02 13:59:00,99.618,99.64,99.61,99.625,669199360.0
2007-03-02 14:00:00,99.625,99.66,99.605,99.66,276719488.0
2007-03-02 14:01:00,99.67,99.685,99.642,99.66,319900638.0
2007-03-02 14:02:00,99.78,99.78,99.78,99.78,268077028.0
2007-03-02 14:03:00,99.655,99.655,99.595,99.595,268077028.0
2007-03-02 14:04:00,99.605,99.605,99.571,99.605,299266921.0
2007-03-02 14:05:00,99.78,99.78,99.76,99.76,454692306.0
2007-03-02 14:06:00,99.75,99.75,99.7,99.72,454692306.0
2007-03-02 14:07:00,99.71,99.71,99.68,99.7,454692306.0
2007-03-02 14:08:00,99.69,99.69,99.67,99.67,454692306.0
2007-03-02 14:09:00,99.602,99.602,99.505,99.53,454692306.0
2007-03-02 14:10:00,99.535,99.59,99.535,99.575,87750433.0
2007-03-02 14:11:00,99.558,99.59,99.488,99.488,112415346.0
2007-03-02 14:12:00,99.502,99.525,99.465,99.485,456118392.0
2007-03-02 14:13:00,99.47,99.485,99.43,99.485,242524573.0
2007-03-02 14:14:00,99.467,99.5,99.455,99.485,287663673.0
2007-03-02 14:15:00,99.487,99.52,99.48,99.48,468489043.0
2007-03-02 14:16:00,99.48,99.49,99.435,99.455,958098260.0
2007-03-02 14:17:00,99.45,99.484,99.45,99.48,472580196.0
2007-03-02 14:18:00,99.485,99.485,99.432,99.465,98365394.0
2007-03-02 14:19:00,99.442,99.455,99.425,99.455,331338475.0
2007-03-02 14:20:00,99.455,99.465,99.435,99.455,155376693.0
2007-03-02 14:21:00,99.465,99.495,99.46,99.495,572420793.0
2007-03-02 14:22:00,99.49,99.535,99.48,99.488,604382574.0
2007-03-02 14:23:00,99.52,99.536,99.5,99.505,276856203.0
2007-03-02 14:24:00,99.505,99.52,99.485,99.52,639388264.0
2007-03-02 14:25:00,99.53,99.545,99.52,99.545,193446809.0
2007-03-02 14:26:00,99.535,99.595,99.495,99.59,114798774.0
2007-03-02 14:27:00,99.595,99.6,99.59,99.59,313561353.0
2007-03-02 14:28:00,99.59,99.615,99.555,99.57,274604511.0
2007-03-02 14:29:00,99.56,99.592,99.536,99.583,202814632.0
2007-03-02 14:30:00,99.585,99.595,99.535,99.535,545272874.0
2007-03-02 14:31:00,99.525,99.565,99.506,99.565,110563807.0
2007-03-02 14:32:00,99.565,99.635,99.56,99.633,883413641.0
2007-03-02 14:33:00,99.64,99.688,99.63,99.66,616171781.0
2007-03-02 14:34:00,99.67,99.69,99.66,99.69,293246806.0
2007-03-02 14:35:00,99.69,99.7,99.63,99.65,425179353.0
2007-03-02 14:36:00,99.645,99.715,99.645,99.715,61065133.0
2007-03-02 14:37:00,99.705,99.76,99.7,99.742,205865304.0
2007-03-02 14:38:00,99.745,99.78,99.73,99.78,141110200.0
2007-03-02 14:39:00,99.782,99.86,99.777,99.86,333228103.0
2007-03-02 14:40:00,99.853,99.914,99.853,99.875,422273364.0
2007-03-02 14:41:00,99.875,99.875,99.77,99.78,172576439.0
2007-03-02 14:42:00,99.782,99.83,99.782,99.83,42318805.0
2007-03-02 14:43:00,99.825,99.845,99.81,99.825,94195470.0
2007-03-02 14:44:00,99.825,99.9,99.825,99.855,293114374.0
2007-03-02 14:45:00,99.85,99.85,99.78,99.795,232765365.0
2007-03-02 14:46:00,99.78,99.815,99.777,99.795,300219752.0
2007-03-02 14:47:00,99.8,99.835,99.735,99.76,163211068.0
2007-03-02 14:48:00,99.76,99.787,99.76,99.765,224145391.0
2007-03-02 14:49:00,99.765,99.77,99.74,99.755,113377928.0
2007-03-02 14:50:00,99.755,99.765,99.72,99.73,204682913.0
2007-03-02 14:51:00,99.722,99.734,99.715,99.725,333630374.0
2007-03-02 14:52:00,99.72,99.735,99.695,99.705,97820586.0
2007-03-02 14:53:00,99.715,99.75,99.68,99.705,433656447.0
2007-03-02 14:54:00,99.71,99.77,99.71,99.72,332612385.0
2007-03-02 14:55:00,99.72,99.72,99.66,99.66,722513206.0
2007-03-02 14:56:00,99.67,99.67,99.63,99.63,100127032.0
2007-03-02 14:57:00,99.63,99.663,99.585,99.585,364978982.0
2007-03-02 14:58:00,99.587,99.62,99.584,99.62,240242267.0
2007-03-02 14:59:00,99.62,99.634,99.615,99.62,377823347.0
2007-03-02 15:00:00,99.635,99.685,99.629,99.67,179947209.0
2007-03-02 15:01:00,99.67,99.684,99.67,99.68,128207786.0
2007-03-02 15:02:00,99.68,99.715,99.68,99.705,142012391.0
2007-03-02 15:03:00,99.7,99.725,99.69,99.69,211313447.0
2007-03-02 15:04:00,99.68,99.71,99.675,99.682,401342375.0
2007-03-02 15:05:00,99.685,99.72,99.68,99.71,308067162.0
2007-03-02 15:06:00,99.703,99.703,99.68,99.68,140635640.0
2007-03-02 15:07:00,99.668,99.674,99.635,99.635,220839039.0
2007-03-02 15:08:00,99.625,99.64,99.577,99.615,298676421.0
2007-03-02 15:09:00,99.608,99.63,99.568,99.585,281239698.0
2007-03-02 15:10:00,99.595,99.605,99.524,99.56,529310243.0
2007-03-02 15:11:00,99.56,99.57,99.47,99.527,88729713.0
2007-03-02 15:12:00,99.53,99.534,99.51,99.53,67154412.0
2007-03-02 15:13:00,99.52,99.555,99.52,99.543,32763649.0
2007-03-02 15:14:00,99.545,99.553,99.52,99.525,218016247.0
2007-03-02 15:15:00,99.513,99.565,99.484,99.545,174779066.0
2007-03-02 15:16:00,99.545,99.555,99.483,99.545,159880647.0
2007-03-02 15:17:00,99.545,99.55,99.537,99.545,353282912.0
2007-03-02 15:18:00,99.555,99.58,99.54,99.545,357447342.0
2007-03-02 15:19:00,99.55,99.563,99.49,99.512,221835842.0
2007-03-02 15:20:00,99.52,99.524,99.458,99.5,418754324.0
2007-03-02 15:21:00,99.5,99.562,99.5,99.562,53348248.0
2007-03-02 15:22:00,99.62,99.62,99.6,99.62,296537370.0
2007-03-02 15:23:00,99.61,99.62,99.59,99.6,296537370.0
2007-03-02 15:24:00,99.61,99.61,99.6,99.6,296537370.0
2007-03-02 15:25:00,99.61,99.63,99.6,99.62,296537370.0
2007-03-02 15:26:00,99.64,99.64,99.54,99.56,296537370.0
2007-03-02 15:27:00,99.57,99.57,99.56,99.57,296537370.0
2007-03-02 15:28:00,99.59,99.6,99.59,99.6,296537370.0
2007-03-02 15:29:00,99.59,99.61,99.59,99.61,296537370.0
2007-03-02 15:30:00,99.56,99.602,99.56,99.602,296537370.0
2007-03-02 15:31:00,99.6,99.64,99.6,99.63,589905385.0
2007-03-02 15:32:00,99.62,99.68,99.62,99.67,589905385.0
2007-03-02 15:33:00,99.66,99.68,99.65,99.65,589905385.0
2007-03-02 15:34:00,99.66,99.7,99.66,99.7,589905385.0
2007-03-02 15:35:00,99.73,99.73,99.68,99.7,589905385.0
2007-03-02 15:36:00,99.69,99.7,99.67,99.7,589905385.0
2007-03-02 15:37:00,99.68,99.74,99.67,99.7,589905385.0
2007-03-02 15:38:00,99.68,99.7,99.68,99.68,589905385.0
2007-03-02 15:39:00,99.7,99.71,99.69,99.69,589905385.0
2007-03-02 15:40:00,99.7,99.71,99.69,99.71,589905385.0
2007-03-02 15:41:00,99.7,99.72,99.7,99.72,589905385.0
2007-03-02 15:42:00,99.61,99.61,99.511,99.52,589905385.0
2007-03-02 15:43:00,99.67,99.7,99.67,99.67,162051076.0
2007-03-02 15:44:00,99.505,99.505,99.355,99.355,162051076.0
2007-03-02 15:45:00,99.66,99.69,99.65,99.68,138440957.0
2007-03-02 15:46:00,99.67,99.68,99.65,99.67,138440957.0
2007-03-02 15:47:00,99.65,99.66,99.64,99.65,138440957.0
2007-03-02 15:48:00,99.66,99.66,99.64,99.66,138440957.0
2007-03-02 15:49:00,99.355,99.465,99.355,99.465,138440957.0
2007-03-02 15:50:00,99.66,99.69,99.65,99.69,141760448.0
2007-03-02 15:51:00,99.465,99.465,99.412,99.412,141760448.0
2007-03-02 15:52:00,99.69,99.7,99.65,99.68,148168698.0
2007-03-02 15:53:00,99.67,99.68,99.65,99.67,148168698.0
2007-03-02 15:54:00,99.68,99.68,99.65,99.67,148168698.0
2007-03-02 15:55:00,99.66,99.67,99.64,99.65,148168698.0
2007-03-02 15:56:00,99.64,99.65,99.64,99.65,148168698.0
2007-03-02 15:57:00,99.67,99.67,99.64,99.65,148168698.0
2007-03-02 15:58:00,99.64,99.64,99.57,99.57,148168698.0
2007-03-02 15:59:00,99.58,99.59,99.52,99.53,148168698.0
2007-03-02 16:00:00,99.57,99.57,99.51,99.53,148168698.0
2007-03-02 16:01:00,99.54,99.56,99.48,99.48,148168698.0
2007-03-02 16:02:00,99.5,99.54,99.48,99.53,148168698.0
2007-03-02 16:03:00,99.51,99.54,99.51,99.54,148168698.0
2007-03-02 16:04:00,99.53,99.57,99.53,99.56,148168698.0
2007-03-02 16:05:00,99.57,99.59,99.51,99.57,148168698.0
2007-03-02 16:06:00,99.56,99.63,99.56,99.62,148168698.0
2007-03-02 16:07:00,99.61,99.69,99.61,99.68,148168698.0
2007-03-02 16:08:00,99.67,99.7,99.64,99.69,148168698.0
2007-03-02 16:09:00,99.68,99.7,99.66,99.68,148168698.0
2007-03-02 16:10:00,99.69,99.69,99.67,99.67,148168698.0
2007-03-02 16:11:00,99.69,99.72,99.68,99.71,148168698.0
2007-03-02 16:12:00,99.73,99.82,99.73,99.78,148168698.0
2007-03-02 16:13:00,99.415,99.54,99.415,99.54,148168698.0
2007-03-02 16:14:00,99.535,99.555,99.535,99.555,316881500.0
2007-03-02 16:15:00,99.74,99.74,99.71,99.74,68817052.0
2007-03-02 16:16:00,99.73,99.76,99.73,99.74,68817052.0
2007-03-02 16:17:00,99.75,99.76,99.73,99.74,68817052.0
2007-03-02 16:18:00,99.75,99.76,99.7,99.7,68817052.0
2007-03-02 16:19:00,99.71,99.72,99.67,99.68,68817052.0
2007-03-02 16:20:00,99.67,99.7,99.65,99.66,68817052.0
2007-03-02 16:21:00,99.65,99.67,99.65,99.66,68817052.0
2007-03-02 16:22:00,99.65,99.66,99.64,99.64,68817052.0
2007-03-02 16:23:00,99.65,99.67,99.63,99.67,68817052.0
2007-03-02 16:24:00,99.68,99.7,99.67,99.68,68817052.0
2007-03-02 16:25:00,99.69,99.69,99.66,99.67,68817052.0
2007-03-02 16:26:00,99.66,99.68,99.62,99.65,68817052.0
2007-03-02 16:27:00,99.64,99.64,99.62,99.63,68817052.0
2007-03-02 16:28:00,99.64,99.64,99.61,99.62,68817052.0
2007-03-02 16:29:00,99.61,99.63,99.61,99.63,68817052.0
2007-03-02 16:30:00,99.62,99.68,99.61,99.68,68817052.0
2007-03-02 16:31:00,99.69,99.69,99.67,99.68,68817052.0
2007-03-02 16:32:00,99.69,99.69,99.65,99.65,68817052.0
2007-03-02 16:33:00,99.66,99.66,99.62,99.63,68817052.0
2007-03-02 16:34:00,99.62,99.65,99.62,99.65,68817052.0
2007-03-02 16:35:00,99.67,99.68,99.65,99.65,68817052.0
2007-03-02 16:36:00,99.63,99.64,99.62,99.62,68817052.0
2007-03-02 16:37:00,99.61,99.61,99.61,99.61,68817052.0
2007-03-02 16:38:00,99.557,99.695,99.557,99.695,68817052.0
2007-03-02 16:39:00,99.57,99.57,99.5,99.51,1074489601.0
2007-03-02 16:40:00,99.53,99.53,99.5,99.51,1074489601.0
2007-03-02 16:41:00,99.53,99.53,99.5,99.51,1074489601.0
2007-03-02 16:42:00,99.53,99.57,99.53,99.57,1074489601.0
2007-03-02 16:43:00,99.56,99.59,99.56,99.59,1074489601.0
2007-03-02 16:44:00,99.57,99.59,99.56,99.59,1074489601.0
2007-03-02 16:45:00,99.57,99.61,99.57,99.6,1074489601.0
2007-03-02 16:46:00,99.59,99.62,99.59,99.6,1074489601.0
2007-03-02 16:47:00,99.61,99.64,99.61,99.63,1074489601.0
2007-03-02 16:48:00,99.64,99.65,99.61,99.62,1074489601.0
2007-03-02 16:49:00,99.61,99.62,99.59,99.59,1074489601.0
2007-03-02 16:50:00,99.6,99.6,99.56,99.57,1074489601.0
2007-03-02 16:51:00,99.59,99.6,99.56,99.57,1074489601.0
2007-03-02 16:52:00,99.56,99.57,99.56,99.57,1074489601.0
2007-03-02 16:53:00,99.59,99.6,99.57,99.57,1074489601.0
2007-03-02 16:54:00,99.69,99.69,99.625,99.625,1074489601.0
2007-03-02 16:55:00,99.645,99.659,99.622,99.635,163840871.0
2007-03-02 16:56:00,99.642,99.653,99.629,99.65,355781225.0
2007-03-02 16:57:00,99.65,99.659,99.637,99.645,163083979.0
2007-03-02 16:58:00,99.64,99.65,99.575,99.575,192387545.0
2007-03-02 16:59:00,99.58,99.585,99.55,99.56,334840950.0
2007-03-02 17:00:00,99.51,99.51,99.48,99.48,231129944.0
2007-03-02 17:01:00,99.47,99.49,99.47,99.48,231129944.0
2007-03-02 17:02:00,99.553,99.553,99.473,99.51,231129944.0
2007-03-02 17:03:00,99.515,99.53,99.5,99.512,468846074.0
2007-03-02 17:04:00,99.523,99.555,99.523,99.535,355182242.0
2007-03-02 17:05:00,99.555,99.56,99.52,99.56,309426260.0
2007-03-02 17:06:00,99.56,99.587,99.56,99.585,353815873.0
2007-03-02 17:07:00,99.61,99.685,99.605,99.685,90388884.0
2007-03-02 17:08:00,99.685,99.695,99.635,99.695,74593207.0
2007-03-02 17:09:00,99.68,99.7,99.655,99.67,173688142.0
2007-03-02 17:10:00,99.66,99.685,99.65,99.65,348467206.0
2007-03-02 17:11:00,99.65,99.71,99.645,99.68,288533121.0
2007-03-02 17:12:00,99.7,99.81,99.665,99.785,120462642.0
2007-03-02 17:13:00,99.76,99.78,99.73,99.755,319848805.0
2007-03-02 17:14:00,99.76,99.76,99.71,99.71,111102050.0
2007-03-02 17:15:00,99.71,99.725,99.702,99.705,64872954.0
2007-03-02 17:16:00,99.695,99.745,99.695,99.73,418447644.0
2007-03-02 17:17:00,99.703,99.74,99.703,99.725,274536280.0
2007-03-02 17:18:00,99.73,99.748,99.685,99.685,460135360.0
2007-03-02 17:19:00,99.685,99.696,99.65,99.65,1087097687.0
2007-03-02 17:20:00,99.655,99.675,99.625,99.645,367078136.0
2007-03-02 17:21:00,99.65,99.655,99.618,99.618,89840999.0
2007-03-02 17:22:00,99.64,99.65,99.605,99.625,104674395.0
2007-03-02 17:23:00,99.625,99.64,99.61,99.61,130404325.0
2007-03-02 17:24:00,99.613,99.678,99.605,99.678,385382534.0
2007-03-02 17:25:00,99.68,99.695,99.655,99.667,41732234.0
2007-03-02 17:26:00,99.66,99.66,99.62,99.62,323591032.0
2007-03-02 17:27:00,99.62,99.625,99.595,99.615,146052545.0
2007-03-02 17:28:00,99.615,99.628,99.6,99.62,182978001.0
2007-03-02 17:29:00,99.62,99.63,99.577,99.615,856131871.0
2007-03-02 17:30:00,99.613,99.665,99.595,99.66,1032013328.0
2007-03-02 17:31:00,99.648,99.68,99.642,99.66,453056141.0
2007-03-02 17:32:00,99.658,99.68,99.625,99.633,710801052.0
2007-03-02 17:33:00,99.63,99.65,99.615,99.63,56926849.0
2007-03-02 17:34:00,99.63,99.64,99.605,99.635,161751627.0
2007-03-02 17:35:00,99.63,99.67,99.628,99.655,282033472.0
2007-03-02 17:36:00,99.645,99.645,99.59,99.61,92010039.0
2007-03-02 17:37:00,99.61,99.61,99.591,99.61,52041657.0
2007-03-02 17:38:00,99.603,99.603,99.575,99.575,149596892.0
2007-03-02 17:39:00,99.57,99.577,99.53,99.53,641209687.0
2007-03-02 17:40:00,99.53,99.53,99.48,99.505,225083214.0
2007-03-02 17:41:00,99.49,99.517,99.485,99.505,128481985.0
2007-03-02 17:42:00,99.495,99.56,99.48,99.56,220078745.0
2007-03-02 17:43:00,99.53,99.56,99.53,99.558,150301941.0
2007-03-02 17:44:00,99.555,99.575,99.522,99.575,830640183.0
2007-03-02 17:45:00,99.545,99.592,99.545,99.575,345040138.0
2007-03-02 17:46:00,99.575,99.608,99.568,99.58,253038247.0
2007-03-02 17:47:00,99.585,99.62,99.585,99.6,43213607.0
2007-03-02 17:48:00,99.6,99.63,99.59,99.61,112361872.0
2007-03-02 17:49:00,99.615,99.615,99.58,99.595,117637548.0
2007-03-02 17:50:00,99.595,99.595,99.56,99.56,124765489.0
2007-03-02 17:51:00,99.565,99.59,99.55,99.578,331704226.0
2007-03-02 17:52:00,99.575,99.575,99.525,99.565,174091208.0
2007-03-02 17:53:00,99.555,99.588,99.545,99.575,180856700.0
2007-03-02 17:54:00,99.575,99.575,99.54,99.545,249129494.0
2007-03-02 17:55:00,99.53,99.545,99.475,99.5,180078008.0
2007-03-02 17:56:00,99.475,99.51,99.465,99.475,131702952.0
2007-03-02 17:57:00,99.48,99.507,99.445,99.507,397985603.0
2007-03-02 17:58:00,99.495,99.555,99.495,99.518,775195669.0
2007-03-02 17:59:00,99.51,99.535,99.473,99.515,955414958.0
2007-03-02 18:00:00,99.525,99.54,99.47,99.47,76409308.0
2007-03-02 18:01:00,99.47,99.49,99.45,99.455,104022401.0
2007-03-02 18:02:00,99.455,99.495,99.448,99.478,158840791.0
2007-03-02 18:03:00,99.472,99.495,99.445,99.45,661548919.0
2007-03-02 18:04:00,99.45,99.51,99.45,99.495,567559393.0
2007-03-02 18:05:00,99.5,99.535,99.475,99.535,308548428.0
2007-03-02 18:06:00,99.53,99.53,99.505,99.512,196816001.0
2007-03-02 18:07:00,99.515,99.52,99.488,99.51,151886531.0
2007-03-02 18:08:00,99.515,99.537,99.498,99.515,545665470.0
2007-03-02 18:09:00,99.503,99.53,99.495,99.495,78569276.0
2007-03-02 18:10:00,99.485,99.528,99.485,99.528,292540956.0
2007-03-02 18:11:00,99.535,99.54,99.5,99.525,149684706.0
2007-03-02 18:12:00,99.535,99.553,99.535,99.55,28302922.0
2007-03-02 18:13:00,99.55,99.55,99.535,99.55,279857565.0
2007-03-02 18:14:00,99.55,99.65,99.55,99.65,287757092.0
2007-03-02 18:15:00,99.64,99.648,99.628,99.635,222312114.0
2007-03-02 18:16:00,99.62,99.665,99.62,99.635,290026189.0
2007-03-02 18:17:00,99.63,99.644,99.63,99.63,604834161.0
2007-03-02 18:18:00,99.64,99.648,99.605,99.615,307981932.0
2007-03-02 18:19:00,99.615,99.657,99.615,99.643,564037463.0
2007-03-02 18:20:00,99.65,99.66,99.625,99.635,556940126.0
2007-03-02 18:21:00,99.635,99.638,99.612,99.612,277417069.0
2007-03-02 18:22:00,99.615,99.63,99.58,99.6,140840699.0
2007-03-02 18:23:00,99.595,99.62,99.57,99.59,439113042.0
2007-03-02 18:24:00,99.59,99.615,99.55,99.562,751468186.0
2007-03-02 18:25:00,99.56,99.58,99.535,99.565,400992399.0
2007-03-02 18:26:00,99.57,99.575,99.495,99.505,826662976.0
2007-03-02 18:27:00,99.505,99.524,99.485,99.515,393909120.0
2007-03-02 18:28:00,99.518,99.521,99.485,99.51,309960536.0
2007-03-02 18:29:00,99.49,99.522,99.475,99.48,431070120.0
2007-03-02 18:30:00,99.47,99.485,99.425,99.425,112409121.0
2007-03-02 18:31:00,99.445,99.45,99.42,99.44,217602313.0
2007-03-02 18:32:00,99.445,99.465,99.445,99.455,168761083.0
2007-03-02 18:33:00,99.445,99.485,99.44,99.46,86605947.0
2007-03-02 18:34:00,99.455,99.475,99.445,99.46,170173026.0
2007-03-02 18:35:00,99.447,99.468,99.435,99.435,147860073.0
2007-03-02 18:36:00,99.435,99.446,99.425,99.425,198210270.0
2007-03-02 18:37:00,99.42,99.432,99.405,99.43,145326037.0
2007-03-02 18:38:00,99.44,99.455,99.425,99.445,95852990.0
2007-03-02 18:39:00,99.445,99.46,99.415,99.415,381586324.0
2007-03-02 18:40:00,99.415,99.455,99.415,99.423,500434069.0
2007-03-02 18:41:00,99.425,99.445,99.42,99.425,69450920.0
2007-03-02 18:42:00,99.413,99.42,99.385,99.42,163664480.0
2007-03-02 18:43:00,99.408,99.427,99.4,99.415,111993181.0
2007-03-02 18:44:00,99.42,99.42,99.385,99.395,53705089.0
2007-03-02 18:45:00,99.395,99.408,99.379,99.407,137756946.0
2007-03-02 18:46:00,99.41,99.41,99.395,99.395,81705229.0
2007-03-02 18:47:00,99.415,99.417,99.392,99.41,91847527.0
2007-03-02 18:48:00,99.41,99.41,99.35,99.35,57531035.0
2007-03-02 18:49:00,99.345,99.39,99.325,99.39,175239744.0
2007-03-02 18:50:00,99.385,99.415,99.369,99.405,133420603.0
2007-03-02 18:51:00,99.395,99.465,99.395,99.46,101700022.0
2007-03-02 18:52:00,99.46,99.465,99.432,99.45,156763932.0
2007-03-02 18:53:00,99.44,99.44,99.375,99.41,640276235.0
2007-03-02 18:54:00,99.4,99.415,99.378,99.415,314921670.0
2007-03-02 18:55:00,99.415,99.435,99.333,99.365,460181394.0
2007-03-02 18:56:00,99.355,99.385,99.32,99.36,598686566.0
2007-03-02 18:57:00,99.365,99.365,99.31,99.36,385754619.0
2007-03-02 18:58:00,99.355,99.398,99.355,99.385,885161358.0
2007-03-02 18:59:00,99.385,99.389,99.361,99.37,586296249.0
2007-03-02 19:00:00,99.373,99.407,99.355,99.395,654099666.0
2007-03-02 19:01:00,99.405,99.413,99.372,99.385,1094020206.0
2007-03-02 19:02:00,99.405,99.408,99.375,99.405,735221744.0
2007-03-02 19:03:00,99.405,99.406,99.379,99.38,672520671.0
2007-03-02 19:04:00,99.383,99.423,99.375,99.423,353519853.0
2007-03-02 19:05:00,99.425,99.435,99.4,99.415,222918287.0
2007-03-02 19:06:00,99.408,99.408,99.355,99.37,198125157.0
2007-03-02 19:07:00,99.353,99.385,99.352,99.37,309581659.0
2007-03-02 19:08:00,99.375,99.407,99.375,99.407,324984587.0
2007-03-02 19:09:00,99.405,99.405,99.383,99.385,287650100.0
2007-03-02 19:10:00,99.38,99.42,99.38,99.395,515300266.0
2007-03-02 19:11:00,99.39,99.405,99.38,99.395,144988757.0
2007-03-02 19:12:00,99.395,99.4,99.365,99.365,78722658.0
2007-03-02 19:13:00,99.365,99.39,99.335,99.365,382741893.0
2007-03-02 19:14:00,99.37,99.37,99.322,99.325,367566222.0
2007-03-02 19:15:00,99.35,99.363,99.315,99.34,831754103.0
2007-03-02 19:16:00,99.345,99.375,99.315,99.37,499796888.0
2007-03-02 19:17:00,99.37,99.405,99.34,99.355,293368074.0
2007-03-02 19:18:00,99.355,99.37,99.33,99.33,82681785.0
2007-03-02 19:19:00,99.335,99.36,99.307,99.34,578449773.0
2007-03-02 19:20:00,99.33,99.333,99.285,99.315,385608070.0
2007-03-02 19:21:00,99.312,99.325,99.28,99.3,591078901.0
2007-03-02 19:22:00,99.303,99.318,99.26,99.313,773159247.0
2007-03-02 19:23:00,99.303,99.32,99.265,99.315,264337268.0
2007-03-02 19:24:00,99.31,99.329,99.304,99.305,279534715.0
2007-03-02 19:25:00,99.31,99.315,99.29,99.293,369768962.0
2007-03-02 19:26:00,99.295,99.311,99.275,99.285,394919371.0
2007-03-02 19:27:00,99.292,99.302,99.25,99.265,257810972.0
2007-03-02 19:28:00,99.28,99.28,99.165,99.183,264159150.0
2007-03-02 19:29:00,99.163,99.198,99.14,99.198,382590965.0
2007-03-02 19:30:00,99.2,99.202,99.115,99.145,203063792.0
2007-03-02 19:31:00,99.145,99.162,99.123,99.135,404899634.0
2007-03-02 19:32:00,99.135,99.135,99.075,99.102,542562615.0
2007-03-02 19:33:00,99.1,99.125,99.09,99.09,663054945.0
2007-03-02 19:34:00,99.065,99.085,99.008,99.075,254374848.0
2007-03-02 19:35:00,99.08,99.125,99.05,99.125,288977073.0
2007-03-02 19:36:00,99.12,99.17,99.12,99.14,77411235.0
2007-03-02 19:37:00,99.148,99.148,99.132,99.142,161609372.0
2007-03-02 19:38:00,99.138,99.17,99.13,99.15,101816643.0
2007-03-02 19:39:00,99.138,99.142,99.13,99.13,104820984.0
2007-03-02 19:40:00,99.14,99.15,99.112,99.135,337924301.0
2007-03-02 19:41:00,99.135,99.136,99.11,99.13,238765184.0
2007-03-02 19:42:00,99.12,99.132,99.115,99.12,381737243.0
2007-03-02 19:43:00,99.125,99.135,99.105,99.105,384550138.0
2007-03-02 19:44:00,99.105,99.135,99.09,99.125,141142415.0
2007-03-02 19:45:00,99.115,99.18,99.115,99.18,383683785.0
2007-03-02 19:46:00,99.2,99.24,99.192,99.207,235052404.0
2007-03-02 19:47:00,99.205,99.225,99.189,99.225,89367207.0
2007-03-02 19:48:00,99.225,99.235,99.195,99.195,141462580.0
2007-03-02 19:49:00,99.202,99.202,99.165,99.165,111764050.0
2007-03-02 19:50:00,99.165,99.21,99.16,99.2,167984795.0
2007-03-02 19:51:00,99.22,99.223,99.21,99.215,72762661.0
2007-03-02 19:52:00,99.21,99.252,99.2,99.205,153145851.0
2007-03-02 19:53:00,99.215,99.215,99.17,99.19,195046963.0
2007-03-02 19:54:00,99.193,99.23,99.182,99.23,240867452.0
2007-03-02 19:55:00,99.225,99.245,99.225,99.235,423062400.0
2007-03-02 19:56:00,99.235,99.295,99.225,99.295,151255835.0
2007-03-02 19:57:00,99.295,99.295,99.233,99.233,184448933.0
2007-03-02 19:58:00,99.235,99.27,99.235,99.25,312595743.0
2007-03-02 19:59:00,99.265,99.265,99.235,99.245,443337947.0
2007-03-02 20:00:00,99.25,99.25,99.234,99.24,131391756.0
2007-03-02 20:01:00,99.245,99.26,99.245,99.26,71202774.0
2007-03-02 20:02:00,99.255,99.265,99.235,99.235,74900588.0
2007-03-02 20:03:00,99.24,99.25,99.238,99.245,294566453.0
2007-03-02 20:04:00,99.245,99.245,99.22,99.225,124115324.0
2007-03-02 20:05:00,99.225,99.243,99.225,99.235,259401226.0
2007-03-02 20:06:00,99.235,99.248,99.235,99.235,362367826.0
2007-03-02 20:07:00,99.24,99.255,99.23,99.24,68105580.0
2007-03-02 20:08:00,99.245,99.245,99.23,99.235,283017723.0
2007-03-02 20:09:00,99.24,99.24,99.212,99.212,152145668.0
2007-03-02 20:10:00,99.215,99.235,99.197,99.217,178520495.0
2007-03-02 20:11:00,99.225,99.225,99.18,99.18,63833031.0
2007-03-02 20:12:00,99.175,99.195,99.16,99.185,77061910.0
2007-03-02 20:13:00,99.175,99.2,99.175,99.18,74322296.0
2007-03-02 20:14:00,99.185,99.19,99.18,99.185,136874954.0
2007-03-02 20:15:00,99.185,99.189,99.176,99.18,325657843.0
2007-03-02 20:16:00,99.175,99.198,99.175,99.185,21349880.0
2007-03-02 20:17:00,99.18,99.18,99.17,99.17,269881065.0
2007-03-02 20:18:00,99.182,99.198,99.155,99.18,269881065.0
2007-03-02 20:19:00,99.185,99.213,99.175,99.213,135749153.0
2007-03-02 20:20:00,99.215,99.215,99.18,99.18,42913847.0
2007-03-02 20:21:00,99.18,99.185,99.18,99.18,122518232.0
2007-03-02 20:22:00,99.175,99.184,99.17,99.175,42196208.0
2007-03-02 20:23:00,99.18,99.201,99.175,99.185,298115550.0
2007-03-02 20:24:00,99.182,99.2,99.181,99.2,57452520.0
2007-03-02 20:25:00,99.193,99.203,99.175,99.195,299172954.0
2007-03-02 20:26:00,99.185,99.189,99.15,99.15,79438499.0
2007-03-02 20:27:00,99.155,99.169,99.145,99.163,484031151.0
2007-03-02 20:28:00,99.16,99.173,99.147,99.17,282275595.0
2007-03-02 20:29:00,99.175,99.175,99.165,99.165,30360767.0
2007-03-02 20:30:00,99.17,99.17,99.12,99.13,65651365.0
2007-03-02 20:31:00,99.133,99.145,99.12,99.12,406988412.0
2007-03-02 20:32:00,99.125,99.125,99.107,99.125,193302304.0
2007-03-02 20:33:00,99.128,99.128,99.07,99.07,22869197.0
2007-03-02 20:34:00,99.075,99.085,99.065,99.072,117181436.0
2007-03-02 20:35:00,99.07,99.1,99.07,99.1,223218429.0
2007-03-02 20:36:00,99.118,99.145,99.095,99.135,13603808.0
2007-03-02 20:37:00,99.128,99.165,99.113,99.165,267962682.0
2007-03-02 20:38:00,99.165,99.165,99.124,99.15,242159174.0
2007-03-02 20:39:00,99.143,99.17,99.14,99.17,82454228.0
2007-03-02 20:40:00,99.17,99.183,99.17,99.175,140195746.0
2007-03-02 20:41:00,99.173,99.174,99.125,99.125,355215344.0
2007-03-02 20:42:00,99.12,99.18,99.103,99.18,190936004.0
2007-03-02 20:43:00,99.175,99.23,99.175,99.212,114370235.0
2007-03-02 20:44:00,99.215,99.251,99.21,99.235,198530331.0
2007-03-02 20:45:00,99.24,99.255,99.212,99.212,90104983.0
2007-03-02 20:46:00,99.215,99.22,99.201,99.205,65373299.0
2007-03-02 20:47:00,99.195,99.195,99.165,99.175,34656712.0
2007-03-02 20:48:00,99.183,99.195,99.16,99.18,111305349.0
2007-03-02 20:49:00,99.178,99.18,99.155,99.18,104558505.0
2007-03-02 20:50:00,99.182,99.2,99.162,99.162,133840582.0
2007-03-02 20:51:00,99.165,99.175,99.165,99.173,19849104.0
2007-03-02 20:52:00,99.175,99.185,99.175,99.175,109604687.0
2007-03-02 20:53:00,99.175,99.18,99.15,99.175,305324728.0
2007-03-02 20:54:00,99.175,99.175,99.155,99.155,208257387.0
2007-03-02 20:55:00,99.155,99.17,99.124,99.125,125933883.0
2007-03-02 20:56:00,99.13,99.15,99.12,99.142,300317517.0
2007-03-02 20:57:00,99.14,99.15,99.129,99.15,409729440.0
2007-03-02 20:58:00,99.145,99.15,99.138,99.142,432010943.0
2007-03-02 20:59:00,99.145,99.163,99.145,99.155,299845003.0
2007-03-02 21:00:00,99.15,99.178,99.15,99.163,51058086.0
2007-03-02 21:01:00,99.163,99.193,99.158,99.193,95857113.0
2007-03-02 21:02:00,99.188,99.19,99.178,99.18,129016406.0
2007-03-02 21:03:00,99.18,99.183,99.165,99.17,47796834.0
2007-03-02 21:04:00,99.175,99.178,99.15,99.15,142479186.0
2007-03-02 21:05:00,99.155,99.165,99.145,99.145,113132127.0
2007-03-02 21:06:00,99.15,99.163,99.145,99.145,445104532.0
2007-03-02 21:07:00,99.145,99.16,99.138,99.16,110653447.0
2007-03-02 21:08:00,99.15,99.157,99.13,99.155,65730855.0
2007-03-02 21:09:00,99.16,99.175,99.13,99.15,86780789.0
2007-03-02 21:10:00,99.165,99.165,99.143,99.143,49530070.0
2007-03-02 21:11:00,99.16,99.17,99.142,99.17,42675557.0
2007-03-02 21:12:00,99.165,99.165,99.13,99.145,533356471.0
2007-03-02 21:13:00,99.13,99.18,99.13,99.18,76162796.0
2007-03-02 21:14:00,99.175,99.18,99.15,99.18,172839975.0
2007-03-02 21:15:00,99.185,99.185,99.155,99.155,302324943.0
2007-03-02 21:16:00,99.155,99.2,99.155,99.2,170398460.0
2007-03-02 21:17:00,99.18,99.195,99.18,99.19,251697972.0
2007-03-02 21:18:00,99.193,99.193,99.165,99.182,60752955.0
2007-03-02 21:19:00,99.19,99.195,99.173,99.175,55385116.0
2007-03-02 21:20:00,99.173,99.205,99.173,99.185,248639099.0
2007-03-02 21:21:00,99.183,99.205,99.182,99.205,525001202.0
2007-03-02 21:22:00,99.2,99.207,99.185,99.205,65412720.0
2007-03-02 21:23:00,99.202,99.202,99.145,99.165,252594375.0
2007-03-02 21:24:00,99.18,99.18,99.165,99.165,70533578.0
2007-03-02 21:25:00,99.165,99.175,99.145,99.155,163144771.0
2007-03-02 21:26:00,99.152,99.153,99.138,99.14,381971524.0
2007-03-02 21:27:00,99.145,99.153,99.13,99.14,430644213.0
2007-03-02 21:28:00,99.145,99.16,99.115,99.13,814591005.0
2007-03-02 21:29:00,99.125,99.16,99.125,99.16,731881826.0
2007-03-02 21:30:00,99.19,99.19,99.19,99.19,775073309.0
2007-03-02 21:31:00,99.157,99.157,99.144,99.145,775073309.0
2007-03-02 21:32:00,99.145,99.161,99.095,99.135,608959640.0
2007-03-02 21:33:00,99.135,99.148,99.125,99.135,57716248.0
2007-03-02 21:34:00,99.135,99.144,99.134,99.137,126393508.0
2007-03-02 21:35:00,99.135,99.135,99.125,99.13,93015344.0
2007-03-02 21:36:00,99.125,99.137,99.125,99.125,128131470.0
2007-03-02 21:37:00,99.125,99.135,99.12,99.135,78423447.0
2007-03-02 21:38:00,99.128,99.145,99.128,99.137,186757721.0
2007-03-02 21:39:00,99.13,99.132,99.11,99.122,927470508.0
2007-03-02 21:40:00,99.125,99.136,99.115,99.125,920231784.0
2007-03-02 21:41:00,99.133,99.135,99.115,99.122,485621080.0
2007-03-02 21:42:00,99.125,99.127,99.1,99.11,383994527.0
2007-03-02 21:43:00,99.11,99.119,99.1,99.1,349927774.0
2007-03-02 21:44:00,99.1,99.13,99.1,99.12,112994542.0
2007-03-02 21:45:00,99.125,99.135,99.11,99.135,465499896.0
2007-03-02 21:46:00,99.13,99.13,99.085,99.085,490275672.0
2007-03-02 21:47:00,99.092,99.111,99.07,99.085,375898161.0
2007-03-02 21:48:00,99.095,99.105,99.09,99.1,44637997.0
2007-03-02 21:49:00,99.115,99.126,99.105,99.125,184129899.0
2007-03-02 21:50:00,99.125,99.155,99.125,99.155,360079963.0
2007-03-02 21:51:00,99.155,99.175,99.135,99.175,31929001.0
2007-03-02 21:52:00,99.18,99.18,99.145,99.145,141281638.0
2007-03-02 21:53:00,99.15,99.178,99.15,99.16,213377630.0
2007-03-02 21:54:00,99.18,99.198,99.165,99.185,347533293.0
2007-03-02 21:55:00,99.19,99.202,99.165,99.19,416020416.0
2007-03-02 21:56:00,99.19,99.204,99.17,99.188,126722988.0
2007-03-02 21:57:00,99.195,99.21,99.19,99.205,303255974.0
2007-03-02 21:58:00,99.21,99.21,99.188,99.19,68060570.0
2007-03-02 21:59:00,99.195,99.205,99.18,99.205,1061885358.0
2007-03-02 22:00:00,99.203,99.206,99.191,99.195,120547558.0
2007-03-02 22:01:00,99.193,99.196,99.179,99.18,590690175.0
2007-03-02 22:02:00,99.18,99.18,99.135,99.145,462896476.0
2007-03-02 22:03:00,99.15,99.163,99.13,99.16,414861190.0
2007-03-02 22:04:00,99.165,99.165,99.13,99.14,141024592.0
2007-03-02 22:05:00,99.145,99.166,99.142,99.142,894776482.0
2007-03-02 22:06:00,99.145,99.145,99.127,99.127,53016202.0
2007-03-02 22:07:00,99.13,99.16,99.115,99.145,432757399.0
2007-03-02 22:08:00,99.14,99.159,99.14,99.14,64061145.0
2007-03-02 22:09:00,99.14,99.17,99.14,99.16,66795084.0
2007-03-02 22:10:00,99.165,99.176,99.16,99.16,149971515.0
2007-03-02 22:11:00,99.165,99.173,99.155,99.155,50898173.0
2007-03-02 22:12:00,99.15,99.16,99.15,99.16,109295640.0
2007-03-02 22:13:00,99.163,99.163,99.14,99.145,64274607.0
2007-03-02 22:14:00,99.155,99.165,99.133,99.155,79015633.0
2007-03-02 22:15:00,99.153,99.165,99.14,99.15,164442625.0
2007-03-02 22:16:00,99.15,99.155,99.135,99.14,128123935.0
2007-03-02 22:17:00,99.15,99.162,99.147,99.16,250539405.0
2007-03-02 22:18:00,99.16,99.165,99.135,99.165,180417535.0
2007-03-02 22:19:00,99.167,99.167,99.151,99.155,169754225.0
2007-03-02 22:20:00,99.155,99.174,99.155,99.165,231184768.0
2007-03-02 22:21:00,99.165,99.19,99.165,99.175,81280600.0
2007-03-02 22:22:00,99.17,99.178,99.162,99.167,140970606.0
2007-03-02 22:23:00,99.175,99.175,99.145,99.16,105984064.0
2007-03-02 22:24:00,99.16,99.165,99.14,99.165,125242141.0
2007-03-02 22:25:00,99.26,99.26,99.26,99.26,36675276.0
2007-03-02 22:26:00,99.165,99.18,99.161,99.165,36675276.0
2007-03-02 22:27:00,99.23,99.25,99.23,99.24,73272188.0
2007-03-02 22:28:00,99.165,99.181,99.16,99.175,73272188.0
2007-03-02 22:29:00,99.18,99.187,99.17,99.18,161228801.0
2007-03-02 22:30:00,99.19,99.199,99.185,99.195,86556440.0
2007-03-02 22:31:00,99.185,99.199,99.182,99.182,59526444.0
2007-03-02 22:32:00,99.185,99.187,99.165,99.187,50754381.0
2007-03-02 22:33:00,99.183,99.188,99.166,99.185,41882866.0
2007-03-02 22:34:00,99.185,99.197,99.167,99.197,65342115.0
2007-03-02 22:35:00,99.195,99.195,99.175,99.175,110771415.0
2007-03-02 22:36:00,99.175,99.187,99.17,99.185,75784196.0
2007-03-02 22:37:00,99.18,99.192,99.18,99.18,17466230.0
2007-03-02 22:38:00,99.175,99.198,99.175,99.175,48957078.0
2007-03-02 22:39:00,99.187,99.227,99.187,99.205,195781912.0
2007-03-02 22:40:00,99.198,99.245,99.198,99.245,71402096.0
2007-03-02 22:41:00,99.245,99.256,99.232,99.25,204125273.0
2007-03-02 22:42:00,99.245,99.245,99.22,99.23,170278564.0
2007-03-02 22:43:00,99.237,99.245,99.212,99.245,44439139.0
2007-03-02 22:44:00,99.238,99.255,99.238,99.24,217958695.0
2007-03-02 22:45:00,99.245,99.25,99.238,99.245,44924443.0
2007-03-02 22:46:00,99.245,99.25,99.235,99.25,20432513.0
2007-03-02 22:47:00,99.245,99.245,99.223,99.235,122651826.0
2007-03-02 22:48:00,99.24,99.24,99.225,99.225,47483804.0
2007-03-02 22:49:00,99.225,99.24,99.215,99.23,31782901.0
2007-03-02 22:50:00,99.21,99.239,99.21,99.23,95799198.0
2007-03-02 22:51:00,99.223,99.246,99.215,99.24,30655967.0
2007-03-02 22:52:00,99.24,99.244,99.24,99.242,50517775.0
2007-03-02 22:53:00,99.255,99.255,99.21,99.21,72077425.0
2007-03-02 22:54:00,99.24,99.245,99.215,99.245,34074447.0
2007-03-02 22:55:00,99.24,99.273,99.23,99.265,100669592.0
2007-03-02 22:56:00,99.26,99.29,99.253,99.253,108513792.0
2007-03-02 22:57:00,99.255,99.27,99.254,99.255,59290711.0
2007-03-02 22:58:00,99.26,99.26,99.185,99.23,176655485.0
2007-03-02 22:59:00,99.235,99.258,99.232,99.245,43079487.0
2007-03-02 23:00:00,99.245,99.245,99.21,99.21,76609101.0
2007-03-02 23:01:00,99.215,99.22,99.2,99.21,121503554.0
2007-03-02 23:02:00,99.215,99.225,99.193,99.195,101194856.0
2007-03-02 23:03:00,99.195,99.195,99.16,99.185,39181736.0
2007-03-02 23:04:00,99.18,99.196,99.173,99.195,46002679.0
2007-03-02 23:05:00,99.198,99.213,99.19,99.205,62815691.0
2007-03-02 23:06:00,99.205,99.23,99.171,99.23,40095330.0
2007-03-02 23:07:00,99.215,99.225,99.215,99.222,57936634.0
2007-03-02 23:08:00,99.22,99.24,99.22,99.23,93392714.0
2007-03-02 23:09:00,99.235,99.236,99.224,99.225,110855971.0
2007-03-02 23:10:00,99.223,99.231,99.216,99.22,41608885.0
2007-03-02 23:11:00,99.213,99.235,99.184,99.22,57282401.0
2007-03-02 23:12:00,99.235,99.235,99.22,99.235,53124626.0
2007-03-02 23:13:00,99.225,99.24,99.21,99.21,30008643.0
2007-03-02 23:14:00,99.22,99.25,99.22,99.25,14255972.0
2007-03-02 23:15:00,99.24,99.26,99.24,99.245,42979099.0
2007-03-02 23:16:00,99.24,99.265,99.24,99.24,32406057.0
2007-03-02 23:17:00,99.25,99.28,99.21,99.265,61126486.0
2007-03-02 23:18:00,99.265,99.265,99.253,99.265,27700385.0
2007-03-02 23:19:00,99.255,99.261,99.245,99.26,95272305.0
2007-03-02 23:20:00,99.25,99.26,99.25,99.258,86499992.0
2007-03-02 23:21:00,99.25,99.26,99.247,99.247,82084617.0
2007-03-02 23:22:00,99.25,99.25,99.227,99.227,91247768.0
2007-03-02 23:23:00,99.245,99.25,99.242,99.245,27161495.0
2007-03-02 23:24:00,99.245,99.245,99.23,99.23,52706557.0
2007-03-02 23:25:00,99.228,99.246,99.22,99.24,18380066.0
2007-03-02 23:26:00,99.24,99.255,99.22,99.245,175447021.0
2007-03-02 23:27:00,99.24,99.24,99.222,99.225,105251943.0
2007-03-02 23:28:00,99.22,99.235,99.205,99.21,127142659.0
2007-03-02 23:29:00,99.225,99.225,99.175,99.195,57527495.0
2007-03-02 23:30:00,99.2,99.2,99.16,99.17,105202627.0
2007-03-02 23:31:00,99.17,99.18,99.12,99.153,26693930.0
2007-03-02 23:32:00,99.155,99.175,99.145,99.145,59420959.0
2007-03-02 23:33:00,99.17,99.177,99.153,99.16,64423659.0
2007-03-02 23:34:00,99.16,99.164,99.138,99.15,224070592.0
2007-03-02 23:35:00,99.16,99.195,99.16,99.175,74592914.0
2007-03-02 23:36:00,99.17,99.195,99.17,99.185,99950933.0
2007-03-02 23:37:00,99.178,99.215,99.178,99.2,85467950.0
2007-03-02 23:38:00,99.188,99.188,99.16,99.17,10712145.0
2007-03-02 23:39:00,99.165,99.18,99.16,99.17,106422848.0
2007-03-02 23:40:00,99.17,99.18,99.17,99.17,14711023.0
2007-03-02 23:41:00,99.175,99.187,99.16,99.175,59713646.0
2007-03-02 23:42:00,99.18,99.196,99.17,99.175,89959359.0
2007-03-02 23:43:00,99.17,99.187,99.16,99.18,265337610.0
2007-03-02 23:44:00,99.18,99.187,99.145,99.18,148549157.0
2007-03-02 23:45:00,99.19,99.19,99.168,99.175,71695508.0
2007-03-02 23:46:00,99.195,99.195,99.173,99.185,23564260.0
2007-03-02 23:47:00,99.167,99.185,99.167,99.175,69456604.0
2007-03-02 23:48:00,99.185,99.215,99.155,99.188,71130800.0
2007-03-02 23:49:00,99.187,99.195,99.168,99.18,86423107.0
2007-03-02 23:50:00,99.19,99.198,99.187,99.19,70278556.0
2007-03-02 23:51:00,99.17,99.17,99.12,99.155,80969705.0
2007-03-02 23:52:00,99.157,99.18,99.157,99.165,137338606.0
2007-03-02 23:53:00,99.163,99.2,99.145,99.163,114610626.0
2007-03-02 23:54:00,99.163,99.18,99.163,99.17,87956995.0
2007-03-02 23:55:00,99.18,99.182,99.155,99.16,79071942.0
2007-03-02 23:56:00,99.165,99.165,99.137,99.138,54950699.0
2007-03-02 23:57:00,99.13,99.154,99.117,99.135,367850515.0
2007-03-02 23:58:00,99.14,99.185,99.112,99.16,79675249.0
2007-03-02 23:59:00,99.14,99.185,99.14,99.162,98216276.0
2007-03-05 00:01:00,99.12,99.13,99.11,99.11,101439755.0
2007-03-05 00:02:00,99.165,99.2,99.165,99.195,101439755.0
2007-03-05 00:03:00,99.19,99.21,99.19,99.197,102656303.0
2007-03-05 00:04:00,99.195,99.205,99.17,99.197,52376866.0
2007-03-05 00:05:00,99.2,99.22,99.173,99.22,100171281.0
2007-03-05 00:06:00,99.22,99.235,99.215,99.23,37788583.0
2007-03-05 00:07:00,99.232,99.233,99.214,99.22,57728644.0
2007-03-05 00:08:00,99.06,99.06,99.04,99.04,54768499.0
2007-03-05 00:09:00,99.225,99.235,99.212,99.23,54768499.0
2007-03-05 00:10:00,99.03,99.03,99.03,99.03,34626109.0
2007-03-05 00:11:00,99.04,99.04,99.03,99.04,34626109.0
2007-03-05 00:12:00,99.227,99.243,99.227,99.235,34626109.0
2007-03-05 00:13:00,99.235,99.235,99.215,99.215,22369911.0
2007-03-05 00:14:00,99.225,99.235,99.21,99.21,17031492.0
2007-03-05 00:15:00,99.215,99.23,99.2,99.23,58836639.0
2007-03-05 00:16:00,99.225,99.229,99.215,99.225,38323434.0
2007-03-05 00:17:00,99.23,99.23,99.175,99.225,62765997.0
2007-03-05 00:18:00,99.225,99.225,99.188,99.205,26348856.0
2007-03-05 00:19:00,99.205,99.207,99.175,99.175,111363267.0
2007-03-05 00:20:00,99.18,99.182,99.155,99.155,46703063.0
2007-03-05 00:21:00,99.15,99.18,99.15,99.16,136906643.0
2007-03-05 00:22:00,99.175,99.185,99.167,99.175,58914908.0
2007-03-05 00:23:00,98.95,98.95,98.92,98.94,34819266.0
2007-03-05 00:24:00,99.175,99.195,99.165,99.175,34819266.0
2007-03-05 00:25:00,99.173,99.183,99.173,99.18,23722965.0
2007-03-05 00:26:00,99.19,99.199,99.175,99.175,158816370.0
2007-03-05 00:27:00,99.175,99.175,99.135,99.15,134706900.0
2007-03-05 00:28:00,99.14,99.15,99.133,99.15,109047420.0
2007-03-05 00:29:00,99.155,99.155,99.145,99.145,52882797.0
2007-03-05 00:30:00,98.75,98.75,98.68,98.71,18856162.0
2007-03-05 00:31:00,99.14,99.143,99.14,99.143,18856162.0
2007-03-05 00:32:00,99.145,99.161,99.145,99.145,51332537.0
2007-03-05 00:33:00,99.16,99.178,99.16,99.17,108976737.0
2007-03-05 00:34:00,99.17,99.173,99.15,99.172,174064673.0
2007-03-05 00:35:00,99.17,99.179,99.152,99.155,73746140.0
2007-03-05 00:36:00,99.165,99.205,99.11,99.11,46553971.0
2007-03-05 00:37:00,99.16,99.185,99.16,99.185,119470675.0
2007-03-05 00:38:00,99.188,99.192,99.18,99.18,20615942.0
2007-03-05 00:39:00,99.175,99.19,99.175,99.19,125798196.0
2007-03-05 00:40:00,99.19,99.195,99.18,99.18,22312571.0
2007-03-05 00:41:00,98.68,98.7,98.62,98.68,295392375.0
2007-03-05 00:42:00,98.66,98.75,98.66,98.74,295392375.0
2007-03-05 00:43:00,99.175,99.19,99.16,99.16,295392375.0
2007-03-05 00:44:00,99.155,99.172,99.154,99.163,217942404.0
2007-03-05 00:45:00,98.7,98.74,98.7,98.74,48624690.0
2007-03-05 00:46:00,99.18,99.18,99.135,99.135,48624690.0
2007-03-05 00:47:00,99.135,99.16,99.135,99.16,68133623.0
2007-03-05 00:48:00,99.163,99.163,99.135,99.135,120912235.0
2007-03-05 00:49:00,99.137,99.16,99.129,99.135,81147970.0
2007-03-05 00:50:00,99.15,99.15,99.127,99.145,49974652.0
2007-03-05 00:51:00,98.54,98.54,98.46,98.49,185791068.0
2007-03-05 00:52:00,99.14,99.163,99.138,99.138,185791068.0
2007-03-05 00:53:00,98.58,98.62,98.57,98.61,74463288.0
2007-03-05 00:54:00,98.63,98.65,98.62,98.63,74463288.0
2007-03-05 00:55:00,99.14,99.153,99.127,99.132,74463288.0
2007-03-05 00:56:00,99.125,99.125,99.104,99.108,53637330.0
2007-03-05 00:57:00,99.105,99.105,99.072,99.095,292849045.0
2007-03-05 00:58:00,98.58,98.6,98.57,98.59,86212130.0
2007-03-05 00:59:00,99.12,99.122,99.095,99.122,86212130.0
2007-03-05 01:00:00,99.125,99.135,99.118,99.125,79722085.0
2007-03-05 01:01:00,99.125,99.125,99.065,99.085,31473168.0
2007-03-05 01:02:00,99.088,99.088,99.055,99.055,53044439.0
2007-03-05 01:03:00,99.05,99.06,99.005,99.04,43579197.0
2007-03-05 01:04:00,99.035,99.035,99.005,99.005,66317063.0
2007-03-05 01:05:00,98.993,99.025,98.985,99.025,81447931.0
2007-03-05 01:06:00,99.03,99.05,99.028,99.028,105745191.0
2007-03-05 01:07:00,99.018,99.043,99.018,99.03,92568626.0
2007-03-05 01:08:00,99.017,99.044,99.007,99.025,214459604.0
2007-03-05 01:09:00,99.028,99.028,98.97,98.97,100012911.0
2007-03-05 01:10:00,98.968,99.01,98.968,99.01,102379014.0
2007-03-05 01:11:00,99.02,99.02,98.982,98.988,163441551.0
2007-03-05 01:12:00,99.03,99.035,98.98,99.035,102358675.0
2007-03-05 01:13:00,99.038,99.038,98.983,98.995,44478693.0
2007-03-05 01:14:00,99.0,99.03,98.95,98.985,46592252.0
2007-03-05 01:15:00,98.985,99.025,98.975,98.998,241537267.0
2007-03-05 01:16:00,98.995,99.03,98.963,99.02,71579154.0
2007-03-05 01:17:00,99.005,99.035,98.995,99.035,229459790.0
2007-03-05 01:18:00,99.035,99.035,99.005,99.005,94048215.0
2007-03-05 01:19:00,98.975,98.995,98.945,98.975,36528915.0
2007-03-05 01:20:00,98.96,98.965,98.932,98.965,70008778.0
2007-03-05 01:21:00,98.92,98.961,98.92,98.937,94677332.0
2007-03-05 01:22:00,98.923,98.955,98.915,98.945,157988149.0
2007-03-05 01:23:00,98.93,98.945,98.9,98.925,267561639.0
2007-03-05 01:24:00,98.925,98.925,98.83,98.835,295909395.0
2007-03-05 01:25:00,98.835,98.845,98.765,98.825,250470297.0
2007-03-05 01:26:00,98.835,98.848,98.79,98.83,70348118.0
2007-03-05 01:27:00,98.83,98.845,98.815,98.815,51352321.0
2007-03-05 01:28:00,98.805,98.805,98.73,98.73,31232895.0
2007-03-05 01:29:00,98.75,98.768,98.742,98.745,66328656.0
2007-03-05 01:30:00,98.75,98.75,98.638,98.687,61399331.0
2007-03-05 01:31:00,98.695,98.695,98.595,98.603,190225619.0
2007-03-05 01:32:00,98.62,98.677,98.62,98.677,43404893.0
2007-03-05 01:33:00,98.675,98.71,98.675,98.71,82278321.0
2007-03-05 01:34:00,98.693,98.715,98.615,98.63,56049627.0
2007-03-05 01:35:00,98.63,98.632,98.545,98.585,96437998.0
2007-03-05 01:36:00,98.58,98.61,98.513,98.525,73794059.0
2007-03-05 01:37:00,98.523,98.625,98.523,98.61,73355129.0
2007-03-05 01:38:00,98.612,98.71,98.605,98.615,33331833.0
2007-03-05 01:39:00,98.625,98.677,98.545,98.677,103504782.0
2007-03-05 01:40:00,98.677,98.7,98.624,98.625,49692042.0
2007-03-05 01:41:00,98.68,98.685,98.625,98.67,166160105.0
2007-03-05 01:42:00,98.655,98.732,98.63,98.732,123132154.0
2007-03-05 01:43:00,98.728,98.8,98.673,98.678,45581821.0
2007-03-05 01:44:00,98.665,98.693,98.65,98.693,71486668.0
2007-03-05 01:45:00,98.69,98.735,98.688,98.735,85482480.0
2007-03-05 01:46:00,98.715,98.75,98.7,98.715,26124537.0
2007-03-05 01:47:00,98.705,98.74,98.7,98.73,37661514.0
2007-03-05 01:48:00,98.735,98.745,98.645,98.663,39658425.0
2007-03-05 01:49:00,98.645,98.645,98.58,98.59,35682541.0
2007-03-05 01:50:00,98.582,98.595,98.507,98.507,139469900.0
2007-03-05 01:51:00,98.55,98.55,98.443,98.475,69193316.0
2007-03-05 01:52:00,98.485,98.545,98.475,98.545,37146013.0
2007-03-05 01:53:00,98.55,98.597,98.515,98.575,72178060.0
2007-03-05 01:54:00,98.58,98.623,98.58,98.615,177893253.0
2007-03-05 01:55:00,98.615,98.64,98.595,98.605,49550056.0
2007-03-05 01:56:00,98.625,98.625,98.59,98.592,79155082.0
2007-03-05 01:57:00,98.61,98.61,98.575,98.585,37017161.0
2007-03-05 01:58:00,98.577,98.593,98.56,98.59,104078811.0
2007-03-05 01:59:00,98.57,98.595,98.57,98.59,34716619.0
2007-03-05 02:00:00,98.58,98.58,98.55,98.55,36413486.0
2007-03-05 02:01:00,98.56,98.56,98.425,98.427,102783733.0
2007-03-05 02:02:00,98.435,98.48,98.435,98.48,39084741.0
2007-03-05 02:03:00,98.462,98.504,98.37,98.385,74289144.0
2007-03-05 02:04:00,98.365,98.415,98.345,98.395,46587116.0
2007-03-05 02:05:00,98.395,98.415,98.34,98.34,176184267.0
2007-03-05 02:06:00,98.39,98.44,98.34,98.44,72723488.0
2007-03-05 02:07:00,98.435,98.453,98.385,98.415,37727010.0
2007-03-05 02:08:00,98.405,98.423,98.385,98.41,64395825.0
2007-03-05 02:09:00,98.387,98.387,98.245,98.272,128864361.0
2007-03-05 02:10:00,98.28,98.28,98.19,98.195,36192860.0
2007-03-05 02:11:00,98.203,98.203,98.045,98.055,42293297.0
2007-03-05 02:12:00,98.06,98.115,98.03,98.065,40383355.0
2007-03-05 02:13:00,98.07,98.155,98.06,98.155,26335217.0
2007-03-05 02:14:00,98.165,98.203,98.145,98.17,79511189.0
2007-03-05 02:15:00,98.173,98.205,98.14,98.165,76505427.0
2007-03-05 02:16:00,98.183,98.245,98.183,98.238,45572710.0
2007-03-05 02:17:00,98.242,98.272,98.205,98.23,118067074.0
2007-03-05 02:18:00,98.235,98.235,98.122,98.205,179846412.0
2007-03-05 02:19:00,98.2,98.217,98.165,98.217,52948369.0
2007-03-05 02:20:00,98.217,98.255,98.205,98.255,100685584.0
2007-03-05 02:21:00,98.245,98.267,98.235,98.252,33712789.0
2007-03-05 02:22:00,98.22,98.293,98.22,98.293,71874515.0
2007-03-05 02:23:00,98.3,98.35,98.283,98.3,76265045.0
2007-03-05 02:24:00,98.295,98.33,98.27,98.31,102310629.0
2007-03-05 02:25:00,98.305,98.345,98.3,98.323,61559169.0
2007-03-05 02:26:00,98.32,98.405,98.287,98.405,81046416.0
2007-03-05 02:27:00,98.397,98.397,98.35,98.36,45105365.0
2007-03-05 02:28:00,98.343,98.354,98.33,98.33,184738876.0
2007-03-05 02:29:00,98.322,98.371,98.312,98.35,61664488.0
2007-03-05 02:30:00,98.37,98.384,98.348,98.375,68408269.0
2007-03-05 02:31:00,98.345,98.372,98.345,98.365,34680095.0
2007-03-05 02:32:00,98.375,98.375,98.36,98.36,50168348.0
2007-03-05 02:33:00,98.36,98.368,98.36,98.365,74159939.0
2007-03-05 02:34:00,98.355,98.378,98.355,98.365,234434943.0
2007-03-05 02:35:00,98.365,98.405,98.365,98.405,311549156.0
2007-03-05 02:36:00,98.405,98.415,98.39,98.39,295550251.0
2007-03-05 02:37:00,98.395,98.44,98.383,98.383,158225486.0
2007-03-05 02:38:00,98.397,98.417,98.385,98.385,101389306.0
2007-03-05 02:39:00,98.405,98.405,98.32,98.32,77178678.0
2007-03-05 02:40:00,98.32,98.332,98.26,98.27,33292851.0
2007-03-05 02:41:00,98.27,98.29,98.205,98.205,98232941.0
2007-03-05 02:42:00,98.215,98.215,98.115,98.135,227864737.0
2007-03-05 02:43:00,98.14,98.2,98.125,98.175,79162965.0
2007-03-05 02:44:00,98.168,98.185,98.152,98.175,233144075.0
2007-03-05 02:45:00,98.185,98.23,98.17,98.23,48900348.0
2007-03-05 02:46:00,98.225,98.245,98.184,98.213,45939570.0
2007-03-05 02:47:00,98.2,98.2,98.16,98.175,95208514.0
2007-03-05 02:48:00,98.158,98.19,98.14,98.165,149398127.0
2007-03-05 02:49:00,98.155,98.173,98.147,98.173,101738065.0
2007-03-05 02:50:00,98.17,98.183,98.09,98.118,103106093.0
2007-03-05 02:51:00,98.12,98.12,98.046,98.047,202454083.0
2007-03-05 02:52:00,98.07,98.07,98.05,98.068,89646163.0
2007-03-05 02:53:00,98.088,98.088,98.04,98.08,108312194.0
2007-03-05 02:54:00,98.075,98.133,98.04,98.108,84682818.0
2007-03-05 02:55:00,98.12,98.135,98.083,98.125,64254489.0
2007-03-05 02:56:00,98.13,98.19,98.085,98.165,41686626.0
2007-03-05 02:57:00,98.165,98.203,98.135,98.203,52363710.0
2007-03-05 02:58:00,98.195,98.27,98.195,98.255,29866359.0
2007-03-05 02:59:00,98.25,98.265,98.19,98.265,82357524.0
2007-03-05 03:00:00,98.257,98.28,98.2,98.2,83304796.0
2007-03-05 03:01:00,98.23,98.235,98.155,98.235,82835118.0
2007-03-05 03:02:00,98.235,98.235,98.16,98.215,304701933.0
2007-03-05 03:03:00,98.218,98.262,98.21,98.25,52980375.0
2007-03-05 03:04:00,98.252,98.252,98.185,98.21,68858228.0
2007-03-05 03:05:00,98.22,98.236,98.205,98.205,60740802.0
2007-03-05 03:06:00,98.193,98.218,98.165,98.198,72073894.0
2007-03-05 03:07:00,98.213,98.215,98.19,98.215,178216850.0
2007-03-05 03:08:00,98.2,98.2,98.178,98.2,85597497.0
2007-03-05 03:09:00,98.215,98.24,98.205,98.235,49129623.0
2007-03-05 03:10:00,98.195,98.24,98.195,98.217,85150020.0
2007-03-05 03:11:00,98.215,98.225,98.205,98.213,113885499.0
2007-03-05 03:12:00,98.2,98.2,98.155,98.155,62439169.0
2007-03-05 03:13:00,98.155,98.185,98.155,98.18,45093840.0
2007-03-05 03:14:00,98.155,98.175,98.115,98.15,59777634.0
2007-03-05 03:15:00,98.133,98.133,98.042,98.09,203342418.0
2007-03-05 03:16:00,98.095,98.13,98.065,98.13,282699180.0
2007-03-05 03:17:00,98.145,98.17,98.13,98.17,75864098.0
2007-03-05 03:18:00,98.19,98.202,98.175,98.195,71626377.0
2007-03-05 03:19:00,98.19,98.215,98.19,98.215,21601868.0
2007-03-05 03:20:00,98.215,98.245,98.205,98.225,125848537.0
2007-03-05 03:21:00,98.23,98.247,98.228,98.228,20663470.0
2007-03-05 03:22:00,98.225,98.23,98.185,98.185,128781581.0
2007-03-05 03:23:00,98.13,98.23,98.13,98.215,48926927.0
2007-03-05 03:24:00,98.205,98.255,98.205,98.255,76643257.0
2007-03-05 03:25:00,98.242,98.26,98.231,98.24,170651637.0
2007-03-05 03:26:00,98.24,98.265,98.24,98.24,101138508.0
2007-03-05 03:27:00,98.225,98.25,98.225,98.25,47538930.0
2007-03-05 03:28:00,98.253,98.255,98.24,98.245,20238446.0
2007-03-05 03:29:00,98.255,98.26,98.203,98.26,82591590.0
2007-03-05 03:30:00,98.26,98.27,98.24,98.25,57468807.0
2007-03-05 03:31:00,98.24,98.24,98.203,98.21,104481573.0
2007-03-05 03:32:00,98.235,98.235,98.195,98.225,123008767.0
2007-03-05 03:33:00,98.24,98.24,98.165,98.205,165623494.0
2007-03-05 03:34:00,98.21,98.22,98.203,98.203,21906886.0
2007-03-05 03:35:00,98.21,98.275,98.21,98.265,36908273.0
2007-03-05 03:36:00,98.27,98.275,98.255,98.275,35399956.0
2007-03-05 03:37:00,98.275,98.295,98.257,98.275,56136169.0
2007-03-05 03:38:00,98.27,98.31,98.27,98.285,127260314.0
2007-03-05 03:39:00,98.285,98.315,98.285,98.29,43517576.0
2007-03-05 03:40:00,98.285,98.301,98.263,98.285,104684401.0
2007-03-05 03:41:00,98.29,98.318,98.257,98.305,28996207.0
2007-03-05 03:42:00,98.305,98.313,98.244,98.29,67657646.0
2007-03-05 03:43:00,98.305,98.325,98.275,98.325,35729477.0
2007-03-05 03:44:00,98.33,98.335,98.295,98.335,57184024.0
2007-03-05 03:45:00,98.345,98.345,98.313,98.335,17130851.0
2007-03-05 03:46:00,98.305,98.33,98.255,98.285,22192375.0
2007-03-05 03:47:00,98.285,98.285,98.255,98.277,37148489.0
2007-03-05 03:48:00,98.27,98.274,98.234,98.273,56404094.0
2007-03-05 03:49:00,98.273,98.283,98.255,98.28,50189241.0
2007-03-05 03:50:00,98.285,98.285,98.247,98.27,51580804.0
2007-03-05 03:51:00,98.257,98.263,98.24,98.25,73421605.0
2007-03-05 03:52:00,98.24,98.278,98.235,98.252,53666119.0
2007-03-05 03:53:00,98.25,98.25,98.225,98.24,36813038.0
2007-03-05 03:54:00,98.235,98.245,98.21,98.21,98856488.0
2007-03-05 03:55:00,98.217,98.235,98.217,98.235,47541095.0
2007-03-05 03:56:00,98.237,98.245,98.23,98.23,107426018.0
2007-03-05 03:57:00,98.235,98.255,98.22,98.24,107788505.0
2007-03-05 03:58:00,98.235,98.253,98.23,98.24,139760574.0
2007-03-05 03:59:00,98.25,98.31,98.243,98.255,100739186.0
2007-03-05 04:00:00,98.262,98.275,98.25,98.265,92858347.0
2007-03-05 04:01:00,98.265,98.275,98.212,98.22,74763299.0
2007-03-05 04:02:00,98.225,98.262,98.225,98.24,363596431.0
2007-03-05 04:03:00,98.248,98.265,98.241,98.265,53741513.0
2007-03-05 04:04:00,98.26,98.28,98.26,98.27,76265377.0
2007-03-05 04:05:00,98.26,98.27,98.25,98.253,81216061.0
2007-03-05 04:06:00,98.253,98.268,98.209,98.243,109969900.0
2007-03-05 04:07:00,98.25,98.257,98.24,98.257,134883723.0
2007-03-05 04:08:00,98.255,98.268,98.25,98.25,82361617.0
2007-03-05 04:09:00,98.27,98.31,98.27,98.31,72691929.0
2007-03-05 04:10:00,98.3,98.322,98.28,98.322,79762907.0
2007-03-05 04:11:00,98.323,98.34,98.31,98.34,72634334.0
2007-03-05 04:12:00,98.33,98.33,98.28,98.327,64163144.0
2007-03-05 04:13:00,98.335,98.335,98.31,98.335,25356998.0
2007-03-05 04:14:00,98.315,98.355,98.315,98.335,74004447.0
2007-03-05 04:15:00,98.325,98.335,98.298,98.33,163853033.0
2007-03-05 04:16:00,98.31,98.395,98.29,98.36,243072199.0
2007-03-05 04:17:00,98.35,98.375,98.345,98.375,82418099.0
2007-03-05 04:18:00,98.375,98.397,98.375,98.39,66054920.0
2007-03-05 04:19:00,98.385,98.39,98.37,98.39,16005900.0
2007-03-05 04:20:00,98.39,98.395,98.355,98.385,114815892.0
2007-03-05 04:21:00,98.39,98.452,98.39,98.428,11890491.0
2007-03-05 04:22:00,98.46,98.49,98.445,98.448,85059662.0
2007-03-05 04:23:00,98.455,98.485,98.423,98.45,97002075.0
2007-03-05 04:24:00,98.435,98.455,98.425,98.435,75690425.0
2007-03-05 04:25:00,98.425,98.459,98.4,98.42,236911171.0
2007-03-05 04:26:00,98.42,98.47,98.42,98.47,70285466.0
2007-03-05 04:27:00,98.445,98.525,98.445,98.515,57251141.0
2007-03-05 04:28:00,98.513,98.53,98.49,98.52,28060474.0
2007-03-05 04:29:00,98.52,98.53,98.507,98.53,106674735.0
2007-03-05 04:30:00,98.525,98.545,98.5,98.545,53829417.0
2007-03-05 04:31:00,98.53,98.533,98.513,98.53,123152519.0
2007-03-05 04:32:00,98.545,98.561,98.524,98.53,108484792.0
2007-03-05 04:33:00,98.535,98.56,98.465,98.49,186764976.0
2007-03-05 04:34:00,98.47,98.507,98.47,98.503,17441702.0
2007-03-05 04:35:00,98.505,98.51,98.425,98.46,49784225.0
2007-03-05 04:36:00,98.46,98.465,98.425,98.425,28510020.0
2007-03-05 04:37:00,98.417,98.435,98.417,98.42,97092755.0
2007-03-05 04:38:00,98.412,98.42,98.39,98.41,77227038.0
2007-03-05 04:39:00,98.418,98.45,98.405,98.45,91573148.0
2007-03-05 04:40:00,98.465,98.55,98.465,98.525,97097744.0
2007-03-05 04:41:00,98.545,98.545,98.518,98.525,29638763.0
2007-03-05 04:42:00,98.525,98.525,98.446,98.48,64235484.0
2007-03-05 04:43:00,98.475,98.485,98.465,98.475,35269986.0
2007-03-05 04:44:00,98.49,98.49,98.445,98.455,39557385.0
2007-03-05 04:45:00,98.45,98.495,98.45,98.495,15388570.0
2007-03-05 04:46:00,98.485,98.494,98.465,98.465,27943611.0
2007-03-05 04:47:00,98.465,98.485,98.425,98.47,49308171.0
2007-03-05 04:48:00,98.455,98.463,98.405,98.458,59881246.0
2007-03-05 04:49:00,98.465,98.468,98.453,98.468,44156729.0
2007-03-05 04:50:00,98.47,98.471,98.45,98.455,106357067.0
2007-03-05 04:51:00,98.445,98.445,98.41,98.41,89081185.0
2007-03-05 04:52:00,98.412,98.46,98.412,98.445,58938588.0
2007-03-05 04:53:00,98.46,98.46,98.41,98.46,41157184.0
2007-03-05 04:54:00,98.46,98.47,98.433,98.463,64818583.0
2007-03-05 04:55:00,98.455,98.46,98.44,98.44,48474903.0
2007-03-05 04:56:00,98.445,98.448,98.435,98.435,42308320.0
2007-03-05 04:57:00,98.435,98.438,98.417,98.435,102310032.0
2007-03-05 04:58:00,98.428,98.44,98.42,98.42,129967216.0
2007-03-05 04:59:00,98.425,98.443,98.407,98.415,75284100.0
2007-03-05 05:00:00,98.415,98.415,98.355,98.365,44434747.0
2007-03-05 05:01:00,98.36,98.38,98.282,98.38,160595896.0
2007-03-05 05:02:00,98.385,98.395,98.38,98.395,54929324.0
2007-03-05 05:03:00,98.393,98.41,98.355,98.37,108459561.0
2007-03-05 05:04:00,98.375,98.385,98.358,98.37,107644986.0
2007-03-05 05:05:00,98.375,98.375,98.325,98.37,34923076.0
2007-03-05 05:06:00,98.34,98.385,98.34,98.385,70802971.0
2007-03-05 05:07:00,98.367,98.38,98.367,98.38,46423244.0
2007-03-05 05:08:00,98.38,98.385,98.35,98.373,32519324.0
2007-03-05 05:09:00,98.38,98.394,98.38,98.385,99459300.0
2007-03-05 05:10:00,98.39,98.403,98.39,98.4,31086562.0
2007-03-05 05:11:00,98.4,98.4,98.34,98.34,50242094.0
2007-03-05 05:12:00,98.375,98.376,98.365,98.365,127351079.0
2007-03-05 05:13:00,98.365,98.375,98.365,98.375,17279812.0
2007-03-05 05:14:00,98.375,98.382,98.365,98.365,47403653.0
2007-03-05 05:15:00,98.36,98.386,98.36,98.368,216895910.0
2007-03-05 05:16:00,98.375,98.378,98.37,98.372,41139729.0
2007-03-05 05:17:00,98.365,98.392,98.364,98.385,164456793.0
2007-03-05 05:18:00,98.38,98.445,98.38,98.43,210807880.0
2007-03-05 05:19:00,98.435,98.445,98.425,98.428,65320727.0
2007-03-05 05:20:00,98.425,98.441,98.425,98.427,178486561.0
2007-03-05 05:21:00,98.415,98.44,98.415,98.425,46072916.0
2007-03-05 05:22:00,98.43,98.435,98.41,98.41,16103847.0
2007-03-05 05:23:00,98.415,98.415,98.4,98.41,70992224.0
2007-03-05 05:24:00,98.41,98.41,98.385,98.385,114032748.0
2007-03-05 05:25:00,98.387,98.387,98.357,98.365,59580666.0
2007-03-05 05:26:00,98.36,98.378,98.355,98.363,42956786.0
2007-03-05 05:27:00,98.367,98.367,98.347,98.355,52007768.0
2007-03-05 05:28:00,98.352,98.36,98.347,98.355,63346222.0
2007-03-05 05:29:00,98.355,98.36,98.342,98.36,84428833.0
2007-03-05 05:30:00,98.35,98.356,98.34,98.35,175096439.0
2007-03-05 05:31:00,98.345,98.355,98.34,98.355,67888622.0
2007-03-05 05:32:00,98.355,98.363,98.345,98.36,15093045.0
2007-03-05 05:33:00,98.365,98.365,98.348,98.355,38339188.0
2007-03-05 05:34:00,98.355,98.355,98.32,98.325,84464441.0
2007-03-05 05:35:00,98.325,98.33,98.315,98.33,118365125.0
2007-03-05 05:36:00,98.315,98.325,98.31,98.325,108835558.0
2007-03-05 05:37:00,98.317,98.335,98.315,98.32,132603341.0
2007-03-05 05:38:00,98.34,98.351,98.33,98.345,74385097.0
2007-03-05 05:39:00,98.34,98.349,98.325,98.325,229031862.0
2007-03-05 05:40:00,98.325,98.327,98.307,98.307,159934264.0
2007-03-05 05:41:00,98.305,98.305,98.205,98.24,179412821.0
2007-03-05 05:42:00,98.245,98.265,98.22,98.265,247887012.0
2007-03-05 05:43:00,98.25,98.265,98.21,98.21,118765232.0
2007-03-05 05:44:00,98.21,98.235,98.2,98.208,152022399.0
2007-03-05 05:45:00,98.215,98.248,98.2,98.235,75663730.0
2007-03-05 05:46:00,98.225,98.275,98.225,98.263,59907362.0
2007-03-05 05:47:00,98.26,98.285,98.26,98.27,119084373.0
2007-03-05 05:48:00,98.275,98.275,98.24,98.275,49157982.0
2007-03-05 05:49:00,98.265,98.28,98.26,98.265,166597991.0
2007-03-05 05:50:00,98.26,98.27,98.255,98.27,68437587.0
2007-03-05 05:51:00,98.27,98.3,98.27,98.275,62195288.0
2007-03-05 05:52:00,98.285,98.3,98.275,98.3,417356925.0
2007-03-05 05:53:00,98.297,98.297,98.27,98.28,51154189.0
2007-03-05 05:54:00,98.277,98.285,98.265,98.285,873634522.0
2007-03-05 05:55:00,98.28,98.29,98.273,98.285,140574750.0
2007-03-05 05:56:00,98.28,98.293,98.255,98.27,424106721.0
2007-03-05 05:57:00,98.265,98.265,98.245,98.26,469516655.0
2007-03-05 05:58:00,98.26,98.28,98.259,98.273,560480295.0
2007-03-05 05:59:00,98.275,98.28,98.255,98.273,131444293.0
2007-03-05 06:00:00,98.29,98.299,98.288,98.295,1013636280.0
2007-03-05 06:01:00,98.29,98.303,98.29,98.3,64899942.0
2007-03-05 06:02:00,98.29,98.296,98.274,98.28,284107140.0
2007-03-05 06:03:00,98.273,98.293,98.273,98.28,135823140.0
2007-03-05 06:04:00,98.28,98.3,98.275,98.3,399443504.0
2007-03-05 06:05:00,98.295,98.299,98.28,98.28,342768809.0
2007-03-05 06:06:00,98.28,98.283,98.26,98.275,231579798.0
2007-03-05 06:07:00,98.27,98.293,98.255,98.27,155957213.0
2007-03-05 06:08:00,98.27,98.286,98.245,98.265,34177906.0
2007-03-05 06:09:00,98.265,98.295,98.265,98.295,350306421.0
2007-03-05 06:10:00,98.295,98.315,98.285,98.285,185166838.0
2007-03-05 06:11:00,98.27,98.31,98.27,98.295,44799277.0
2007-03-05 06:12:00,98.295,98.296,98.269,98.287,381312807.0
2007-03-05 06:13:00,98.295,98.325,98.295,98.31,483411218.0
2007-03-05 06:14:00,98.305,98.312,98.285,98.285,491448363.0
2007-03-05 06:15:00,98.29,98.303,98.29,98.295,111831492.0
2007-03-05 06:16:00,98.3,98.307,98.275,98.29,323677529.0
2007-03-05 06:17:00,98.28,98.302,98.275,98.285,370651081.0
2007-03-05 06:18:00,98.282,98.295,98.279,98.293,530965540.0
2007-03-05 06:19:00,98.295,98.306,98.285,98.305,837411772.0
2007-03-05 06:20:00,98.302,98.31,98.273,98.31,1011197675.0
2007-03-05 06:21:00,98.317,98.317,98.285,98.298,206430551.0
2007-03-05 06:22:00,98.305,98.305,98.275,98.28,74012313.0
2007-03-05 06:23:00,98.28,98.28,98.255,98.255,121004313.0
2007-03-05 06:24:00,98.26,98.265,98.245,98.265,97042611.0
2007-03-05 06:25:00,98.257,98.275,98.255,98.265,132501843.0
2007-03-05 06:26:00,98.265,98.275,98.24,98.25,62053812.0
2007-03-05 06:27:00,98.245,98.256,98.21,98.215,633211646.0
2007-03-05 06:28:00,98.215,98.215,98.18,98.192,782349154.0
2007-03-05 06:29:00,98.188,98.208,98.17,98.18,64401864.0
2007-03-05 06:30:00,98.17,98.18,98.11,98.125,704545453.0
2007-03-05 06:31:00,98.12,98.152,98.108,98.108,877224855.0
2007-03-05 06:32:00,98.1,98.15,98.1,98.125,444834442.0
2007-03-05 06:33:00,98.11,98.125,98.11,98.122,360758898.0
2007-03-05 06:34:00,98.135,98.138,98.122,98.135,172566917.0
2007-03-05 06:35:00,98.135,98.15,98.13,98.15,76767063.0
2007-03-05 06:36:00,98.145,98.17,98.145,98.162,265860820.0
2007-03-05 06:37:00,98.165,98.165,98.125,98.125,70632459.0
2007-03-05 06:38:00,98.135,98.145,98.11,98.133,570529451.0
2007-03-05 06:39:00,98.135,98.135,98.105,98.113,268016710.0
2007-03-05 06:40:00,98.115,98.13,98.035,98.1,59895229.0
2007-03-05 06:41:00,98.092,98.11,98.075,98.093,61441096.0
2007-03-05 06:42:00,98.09,98.1,98.08,98.085,250072497.0
2007-03-05 06:43:00,98.11,98.165,98.11,98.165,173204368.0
2007-03-05 06:44:00,98.155,98.195,98.155,98.185,328471256.0
2007-03-05 06:45:00,98.19,98.275,98.19,98.275,161036033.0
2007-03-05 06:46:00,98.275,98.3,98.265,98.3,76893284.0
2007-03-05 06:47:00,98.295,98.295,98.265,98.265,575854541.0
2007-03-05 06:48:00,98.27,98.27,98.235,98.25,39162664.0
2007-03-05 06:49:00,98.233,98.255,98.215,98.215,53766902.0
2007-03-05 06:50:00,98.2,98.27,98.175,98.27,87489456.0
2007-03-05 06:51:00,98.265,98.295,98.265,98.27,66758940.0
2007-03-05 06:52:00,98.28,98.295,98.257,98.295,102352647.0
2007-03-05 06:53:00,98.275,98.32,98.263,98.29,482236766.0
2007-03-05 06:54:00,98.275,98.295,98.265,98.265,112023093.0
2007-03-05 06:55:00,98.26,98.275,98.26,98.275,142636084.0
2007-03-05 06:56:00,98.27,98.315,98.26,98.29,49892314.0
2007-03-05 06:57:00,98.285,98.3,98.28,98.298,119481763.0
2007-03-05 06:58:00,98.303,98.303,98.26,98.263,96805808.0
2007-03-05 06:59:00,98.273,98.3,98.273,98.28,56436489.0
2007-03-05 07:00:00,98.285,98.325,98.285,98.325,284186326.0
2007-03-05 07:01:00,98.322,98.323,98.288,98.295,405035564.0
2007-03-05 07:02:00,98.3,98.3,98.269,98.28,420106059.0
2007-03-05 07:03:00,98.292,98.315,98.292,98.315,276027130.0
2007-03-05 07:04:00,98.315,98.355,98.315,98.355,123247097.0
2007-03-05 07:05:00,98.355,98.365,98.343,98.365,191096894.0
2007-03-05 07:06:00,98.365,98.366,98.325,98.355,300073441.0
2007-03-05 07:07:00,98.355,98.365,98.345,98.365,107963640.0
2007-03-05 07:08:00,98.363,98.379,98.345,98.355,20993234.0
2007-03-05 07:09:00,98.352,98.37,98.33,98.342,127224889.0
2007-03-05 07:10:00,98.34,98.341,98.308,98.308,98352465.0
2007-03-05 07:11:00,98.31,98.327,98.31,98.318,110872945.0
2007-03-05 07:12:00,98.19,98.19,98.17,98.19,71019335.0
2007-03-05 07:13:00,98.32,98.323,98.23,98.245,71019335.0
2007-03-05 07:14:00,98.232,98.24,98.205,98.24,86109502.0
2007-03-05 07:15:00,98.235,98.245,98.222,98.235,203516484.0
2007-03-05 07:16:00,98.232,98.26,98.228,98.26,115817954.0
2007-03-05 07:17:00,98.26,98.293,98.26,98.285,198808840.0
2007-03-05 07:18:00,98.285,98.291,98.263,98.273,330648191.0
2007-03-05 07:19:00,98.275,98.295,98.27,98.28,136337395.0
2007-03-05 07:20:00,98.28,98.295,98.278,98.283,87456754.0
2007-03-05 07:21:00,98.29,98.29,98.26,98.265,247050782.0
2007-03-05 07:22:00,98.265,98.265,98.225,98.248,268849887.0
2007-03-05 07:23:00,98.255,98.255,98.205,98.228,12935064.0
2007-03-05 07:24:00,98.215,98.265,98.205,98.265,236460199.0
2007-03-05 07:25:00,98.262,98.315,98.262,98.305,113934309.0
2007-03-05 07:26:00,98.3,98.3,98.298,98.298,23072232.0
2007-03-05 07:27:00,98.295,98.305,98.27,98.305,212140369.0
2007-03-05 07:28:00,98.295,98.303,98.285,98.303,380612006.0
2007-03-05 07:29:00,98.3,98.3,98.27,98.29,65934887.0
2007-03-05 07:30:00,98.285,98.285,98.265,98.28,29768375.0
2007-03-05 07:31:00,98.28,98.28,98.24,98.25,262704143.0
2007-03-05 07:32:00,98.253,98.275,98.235,98.275,478622711.0
2007-03-05 07:33:00,98.26,98.349,98.25,98.34,79200897.0
2007-03-05 07:34:00,98.335,98.365,98.325,98.343,279131329.0
2007-03-05 07:35:00,98.35,98.35,98.25,98.312,62803368.0
2007-03-05 07:36:00,98.315,98.327,98.283,98.315,317786548.0
2007-03-05 07:37:00,98.295,98.325,98.285,98.315,46563904.0
2007-03-05 07:38:00,98.32,98.32,98.308,98.31,135244763.0
2007-03-05 07:39:00,98.3,98.33,98.29,98.32,44813957.0
2007-03-05 07:40:00,98.323,98.335,98.305,98.325,138774438.0
2007-03-05 07:41:00,98.32,98.335,98.295,98.312,268431535.0
2007-03-05 07:42:00,98.315,98.32,98.288,98.295,141580737.0
2007-03-05 07:43:00,98.29,98.305,98.255,98.285,22131108.0
2007-03-05 07:44:00,98.3,98.317,98.3,98.315,335487627.0
2007-03-05 07:45:00,98.315,98.35,98.305,98.315,141341336.0
2007-03-05 07:46:00,98.305,98.322,98.275,98.275,81031724.0
2007-03-05 07:47:00,98.285,98.295,98.255,98.285,71559017.0
2007-03-05 07:48:00,98.285,98.285,98.255,98.265,58172816.0
2007-03-05 07:49:00,98.257,98.257,98.195,98.215,166935191.0
2007-03-05 07:50:00,98.212,98.235,98.19,98.19,164891804.0
2007-03-05 07:51:00,98.185,98.185,98.135,98.145,313419408.0
2007-03-05 07:52:00,98.135,98.135,98.105,98.13,70466195.0
2007-03-05 07:53:00,98.135,98.135,98.075,98.105,399699794.0
2007-03-05 07:54:00,98.075,98.165,98.065,98.155,253445259.0
2007-03-05 07:55:00,98.15,98.205,98.14,98.195,126146279.0
2007-03-05 07:56:00,98.205,98.205,98.175,98.19,275811287.0
2007-03-05 07:57:00,98.185,98.24,98.175,98.235,70861483.0
2007-03-05 07:58:00,98.235,98.235,98.165,98.175,64729795.0
2007-03-05 07:59:00,98.17,98.205,98.17,98.2,128162071.0
2007-03-05 08:00:00,98.195,98.215,98.17,98.185,481889085.0
2007-03-05 08:01:00,98.18,98.195,98.175,98.175,294290857.0
2007-03-05 08:02:00,98.173,98.215,98.165,98.21,202180137.0
2007-03-05 08:03:00,98.205,98.235,98.18,98.215,155821408.0
2007-03-05 08:04:00,98.215,98.215,98.175,98.175,386852966.0
2007-03-05 08:05:00,98.18,98.18,98.145,98.153,251795376.0
2007-03-05 08:06:00,98.15,98.15,98.105,98.125,184006575.0
2007-03-05 08:07:00,98.125,98.125,98.08,98.09,151314941.0
2007-03-05 08:08:00,98.085,98.138,98.085,98.13,74058684.0
2007-03-05 08:09:00,98.12,98.17,98.115,98.165,156716852.0
2007-03-05 08:10:00,98.155,98.175,98.155,98.167,123537135.0
2007-03-05 08:11:00,98.16,98.189,98.16,98.175,145897877.0
2007-03-05 08:12:00,98.175,98.196,98.165,98.175,84644069.0
2007-03-05 08:13:00,98.177,98.198,98.174,98.19,223009873.0
2007-03-05 08:14:00,98.18,98.185,98.153,98.185,367513208.0
2007-03-05 08:15:00,98.185,98.195,98.16,98.195,133835018.0
2007-03-05 08:16:00,98.195,98.235,98.195,98.235,401577002.0
2007-03-05 08:17:00,98.23,98.23,98.18,98.19,389448324.0
2007-03-05 08:18:00,98.19,98.19,98.175,98.175,261574475.0
2007-03-05 08:19:00,98.175,98.188,98.163,98.17,316142114.0
2007-03-05 08:20:00,98.18,98.182,98.165,98.168,100857283.0
2007-03-05 08:21:00,98.17,98.211,98.162,98.198,98164913.0
2007-03-05 08:22:00,98.197,98.197,98.168,98.168,166128052.0
2007-03-05 08:23:00,98.16,98.19,98.16,98.17,71571039.0
2007-03-05 08:24:00,98.185,98.208,98.17,98.2,277996222.0
2007-03-05 08:25:00,98.195,98.201,98.165,98.175,254603977.0
2007-03-05 08:26:00,98.19,98.203,98.177,98.18,694516528.0
2007-03-05 08:27:00,98.182,98.2,98.165,98.2,527887333.0
2007-03-05 08:28:00,98.205,98.212,98.172,98.205,389438912.0
2007-03-05 08:29:00,98.205,98.21,98.185,98.21,217926358.0
2007-03-05 08:30:00,98.208,98.233,98.177,98.233,351613783.0
2007-03-05 08:31:00,98.233,98.255,98.215,98.225,250245493.0
2007-03-05 08:32:00,98.235,98.277,98.215,98.262,256451781.0
2007-03-05 08:33:00,98.265,98.265,98.24,98.255,399796880.0
2007-03-05 08:34:00,98.253,98.29,98.253,98.275,357023224.0
2007-03-05 08:35:00,98.27,98.293,98.265,98.27,264836303.0
2007-03-05 08:36:00,98.275,98.291,98.271,98.283,289621221.0
2007-03-05 08:37:00,98.283,98.294,98.278,98.288,812654243.0
2007-03-05 08:38:00,98.285,98.301,98.273,98.282,543271052.0
2007-03-05 08:39:00,98.29,98.29,98.27,98.28,415212736.0
2007-03-05 08:40:00,98.28,98.28,98.25,98.26,636708619.0
2007-03-05 08:41:00,98.28,98.285,98.27,98.275,84240232.0
2007-03-05 08:42:00,98.27,98.305,98.25,98.27,312126885.0
2007-03-05 08:43:00,98.275,98.278,98.244,98.265,488178235.0
2007-03-05 08:44:00,98.26,98.275,98.23,98.23,813371900.0
2007-03-05 08:45:00,98.23,98.285,98.23,98.285,407320715.0
2007-03-05 08:46:00,98.28,98.315,98.265,98.315,399105207.0
2007-03-05 08:47:00,98.315,98.355,98.315,98.325,85586714.0
2007-03-05 08:48:00,98.325,98.325,98.3,98.31,152315116.0
2007-03-05 08:49:00,98.315,98.32,98.28,98.28,535376910.0
2007-03-05 08:50:00,98.285,98.285,98.263,98.265,312697135.0
2007-03-05 08:51:00,98.262,98.267,98.235,98.235,357243716.0
2007-03-05 08:52:00,98.23,98.237,98.2,98.203,304976527.0
2007-03-05 08:53:00,98.21,98.215,98.148,98.148,205417462.0
2007-03-05 08:54:00,98.155,98.164,98.115,98.115,223903466.0
2007-03-05 08:55:00,98.113,98.113,98.055,98.073,330980092.0
2007-03-05 08:56:00,98.07,98.07,98.045,98.055,625484249.0
2007-03-05 08:57:00,98.055,98.055,97.995,98.015,705113405.0
2007-03-05 08:58:00,97.995,98.035,97.995,98.035,1010175625.0
2007-03-05 08:59:00,98.045,98.045,97.98,98.003,713848802.0
2007-03-05 09:00:00,98.0,98.02,97.995,98.01,604865632.0
2007-03-05 09:01:00,98.01,98.045,98.01,98.045,959108619.0
2007-03-05 09:02:00,98.04,98.044,98.025,98.025,389415130.0
2007-03-05 09:03:00,98.05,98.065,98.02,98.065,597909279.0
2007-03-05 09:04:00,98.065,98.065,98.025,98.025,429995692.0
2007-03-05 09:05:00,98.015,98.023,97.925,97.925,317589420.0
2007-03-05 09:06:00,97.94,97.94,97.908,97.93,600690730.0
2007-03-05 09:07:00,97.93,97.945,97.912,97.94,152702063.0
2007-03-05 09:08:00,97.94,97.975,97.94,97.955,100325571.0
2007-03-05 09:09:00,97.965,97.985,97.945,97.975,138647620.0
2007-03-05 09:10:00,97.98,97.983,97.922,97.935,177854210.0
2007-03-05 09:11:00,97.95,98.01,97.925,98.01,54765386.0
2007-03-05 09:12:00,98.01,98.01,97.925,97.94,93817701.0
2007-03-05 09:13:00,97.93,97.93,97.76,97.84,76388582.0
2007-03-05 09:14:00,97.842,97.847,97.785,97.835,128648626.0
2007-03-05 09:15:00,97.825,97.83,97.775,97.795,57809569.0
2007-03-05 09:16:00,97.79,97.79,97.735,97.773,113929995.0
2007-03-05 09:17:00,97.77,97.828,97.755,97.818,150288783.0
2007-03-05 09:18:00,97.83,97.885,97.805,97.885,75057724.0
2007-03-05 09:19:00,97.888,97.925,97.86,97.925,489039445.0
2007-03-05 09:20:00,97.925,97.93,97.895,97.92,387436621.0
2007-03-05 09:21:00,97.92,97.943,97.92,97.93,100432729.0
2007-03-05 09:22:00,97.91,97.955,97.885,97.945,135464240.0
2007-03-05 09:23:00,97.94,98.005,97.913,97.985,217311999.0
2007-03-05 09:24:00,97.995,97.995,97.915,97.932,140337963.0
2007-03-05 09:25:00,97.945,97.953,97.89,97.905,160737721.0
2007-03-05 09:26:00,97.89,97.94,97.89,97.905,82184425.0
2007-03-05 09:27:00,97.91,97.922,97.87,97.91,163338249.0
2007-03-05 09:28:00,97.905,97.905,97.855,97.87,227047488.0
2007-03-05 09:29:00,97.865,97.89,97.805,97.83,102600514.0
2007-03-05 09:30:00,97.83,97.847,97.81,97.81,432237161.0
2007-03-05 09:31:00,97.825,97.845,97.798,97.813,340428916.0
2007-03-05 09:32:00,97.84,97.845,97.8,97.845,429703426.0
2007-03-05 09:33:00,97.845,97.845,97.811,97.845,873943318.0
2007-03-05 09:34:00,97.845,97.885,97.79,97.79,369373982.0
2007-03-05 09:35:00,97.792,97.835,97.78,97.835,764775257.0
2007-03-05 09:36:00,97.835,97.835,97.77,97.77,444761508.0
2007-03-05 09:37:00,97.77,97.835,97.75,97.835,134197901.0
2007-03-05 09:38:00,97.822,97.85,97.805,97.835,262382548.0
2007-03-05 09:39:00,97.84,97.853,97.785,97.8,615267491.0
2007-03-05 09:40:00,97.803,97.877,97.792,97.86,520762124.0
2007-03-05 09:41:00,97.86,97.896,97.855,97.87,330275531.0
2007-03-05 09:42:00,97.865,97.903,97.865,97.89,652182614.0
2007-03-05 09:43:00,97.895,97.895,97.84,97.84,282621490.0
2007-03-05 09:44:00,97.85,97.88,97.833,97.855,241722424.0
2007-03-05 09:45:00,97.86,97.875,97.84,97.87,276742731.0
2007-03-05 09:46:00,97.87,97.9,97.86,97.875,297942681.0
2007-03-05 09:47:00,97.88,97.895,97.85,97.85,28945506.0
2007-03-05 09:48:00,97.84,97.91,97.84,97.895,149475438.0
2007-03-05 09:49:00,97.893,97.893,97.84,97.84,277526754.0
2007-03-05 09:50:00,97.85,97.883,97.85,97.883,72803257.0
2007-03-05 09:51:00,97.9,97.91,97.865,97.865,574566141.0
2007-03-05 09:52:00,97.87,97.94,97.87,97.92,154418992.0
2007-03-05 09:53:00,97.912,97.94,97.781,97.825,195350862.0
2007-03-05 09:54:00,97.83,97.835,97.795,97.82,318058375.0
2007-03-05 09:55:00,97.81,97.821,97.805,97.81,543171003.0
2007-03-05 09:56:00,97.815,97.82,97.762,97.762,624043891.0
2007-03-05 09:57:00,97.768,97.768,97.69,97.73,173976768.0
2007-03-05 09:58:00,97.73,97.825,97.73,97.785,103638937.0
2007-03-05 09:59:00,97.785,97.815,97.785,97.805,83993956.0
2007-03-05 10:00:00,97.8,97.811,97.787,97.81,1040983811.0
2007-03-05 10:01:00,97.803,97.845,97.765,97.78,727200438.0
2007-03-05 10:02:00,97.792,97.81,97.76,97.76,362893776.0
2007-03-05 10:03:00,97.765,97.805,97.75,97.77,144569652.0
2007-03-05 10:04:00,97.775,97.8,97.775,97.78,171258211.0
2007-03-05 10:05:00,97.78,97.798,97.78,97.79,236545287.0
2007-03-05 10:06:00,97.79,97.805,97.78,97.805,170458716.0
2007-03-05 10:07:00,97.805,97.805,97.738,97.775,168611342.0
2007-03-05 10:08:00,97.778,97.81,97.778,97.795,314590513.0
2007-03-05 10:09:00,97.795,97.805,97.755,97.805,113785219.0
2007-03-05 10:10:00,97.805,97.845,97.793,97.815,125748309.0
2007-03-05 10:11:00,97.81,97.825,97.79,97.825,104067679.0
2007-03-05 10:12:00,97.825,97.825,97.755,97.79,44729953.0
2007-03-05 10:13:00,97.785,97.805,97.758,97.78,263801349.0
2007-03-05 10:14:00,97.783,97.825,97.783,97.825,314416020.0
2007-03-05 10:15:00,97.83,97.877,97.81,97.87,784955751.0
2007-03-05 10:16:00,97.878,97.878,97.825,97.825,151697556.0
2007-03-05 10:17:00,97.83,97.84,97.818,97.84,243854555.0
2007-03-05 10:18:00,97.835,97.85,97.82,97.835,131425925.0
2007-03-05 10:19:00,97.85,97.857,97.792,97.8,207967482.0
2007-03-05 10:20:00,97.805,97.82,97.791,97.8,629006937.0
2007-03-05 10:21:00,97.805,97.822,97.755,97.798,150727351.0
2007-03-05 10:22:00,97.8,97.87,97.8,97.855,50976254.0
2007-03-05 10:23:00,97.855,97.855,97.807,97.815,89027612.0
2007-03-05 10:24:00,97.825,97.845,97.815,97.815,294890716.0
2007-03-05 10:25:00,97.835,97.85,97.83,97.845,175740577.0
2007-03-05 10:26:00,97.845,97.875,97.845,97.86,56739612.0
2007-03-05 10:27:00,97.853,97.865,97.838,97.838,759078451.0
2007-03-05 10:28:00,97.84,97.865,97.825,97.843,501057451.0
2007-03-05 10:29:00,97.845,97.855,97.803,97.843,1132587057.0
2007-03-05 10:30:00,97.845,97.86,97.83,97.86,795070449.0
2007-03-05 10:31:00,97.86,97.895,97.855,97.885,175686990.0
2007-03-05 10:32:00,97.885,97.945,97.885,97.94,138965317.0
2007-03-05 10:33:00,97.915,97.945,97.915,97.92,311504658.0
2007-03-05 10:34:00,97.937,97.955,97.88,97.9,44179792.0
2007-03-05 10:35:00,97.863,97.888,97.845,97.888,390775238.0
2007-03-05 10:36:00,97.885,97.92,97.875,97.92,136806888.0
2007-03-05 10:37:00,97.895,97.98,97.895,97.97,101037064.0
2007-03-05 10:38:00,97.958,98.0,97.935,97.975,85359617.0
2007-03-05 10:39:00,97.98,97.98,97.935,97.94,374684228.0
2007-03-05 10:40:00,97.945,97.959,97.93,97.94,1177532138.0
2007-03-05 10:41:00,97.94,97.98,97.925,97.96,495088604.0
2007-03-05 10:42:00,97.95,97.975,97.935,97.938,262462986.0
2007-03-05 10:43:00,97.94,97.94,97.86,97.88,394724692.0
2007-03-05 10:44:00,97.89,97.89,97.815,97.825,64396419.0
2007-03-05 10:45:00,97.825,97.85,97.825,97.835,101324262.0
2007-03-05 10:46:00,97.83,97.845,97.825,97.845,346381647.0
2007-03-05 10:47:00,97.85,97.857,97.833,97.845,112761062.0
2007-03-05 10:48:00,97.84,97.84,97.745,97.775,318926856.0
2007-03-05 10:49:00,97.765,97.79,97.76,97.77,349095586.0
2007-03-05 10:50:00,97.765,97.79,97.76,97.76,162568464.0
2007-03-05 10:51:00,97.745,97.79,97.745,97.775,79346038.0
2007-03-05 10:52:00,97.775,97.79,97.756,97.77,95046145.0
2007-03-05 10:53:00,97.77,97.777,97.76,97.77,353497734.0
2007-03-05 10:54:00,97.77,97.82,97.77,97.82,305455336.0
2007-03-05 10:55:00,97.795,97.83,97.785,97.813,342212377.0
2007-03-05 10:56:00,97.807,97.824,97.785,97.805,428796488.0
2007-03-05 10:57:00,97.805,97.828,97.795,97.828,225712839.0
2007-03-05 10:58:00,97.835,97.86,97.808,97.86,168754274.0
2007-03-05 10:59:00,97.865,97.865,97.835,97.835,482376164.0
2007-03-05 11:00:00,97.835,97.887,97.835,97.865,318865773.0
2007-03-05 11:01:00,97.86,97.88,97.825,97.865,190237860.0
2007-03-05 11:02:00,97.87,97.886,97.835,97.86,166752532.0
2007-03-05 11:03:00,97.87,97.88,97.842,97.842,358433620.0
2007-03-05 11:04:00,97.84,97.84,97.785,97.815,162588935.0
2007-03-05 11:05:00,97.785,97.832,97.785,97.83,982704966.0
2007-03-05 11:06:00,97.838,97.839,97.812,97.822,420248283.0
2007-03-05 11:07:00,97.82,97.84,97.818,97.84,298854877.0
2007-03-05 11:08:00,97.82,97.865,97.813,97.835,1143604147.0
2007-03-05 11:09:00,97.85,97.885,97.8,97.84,436758174.0
2007-03-05 11:10:00,97.85,97.855,97.837,97.837,187720046.0
2007-03-05 11:11:00,97.84,97.858,97.838,97.84,363097037.0
2007-03-05 11:12:00,97.84,97.852,97.81,97.825,495613155.0
2007-03-05 11:13:00,97.83,97.83,97.8,97.825,1139392429.0
2007-03-05 11:14:00,97.825,97.85,97.825,97.83,119829939.0
2007-03-05 11:15:00,97.835,97.849,97.825,97.84,155087792.0
2007-03-05 11:16:00,97.82,97.83,97.81,97.83,168645241.0
2007-03-05 11:17:00,97.805,97.835,97.805,97.835,114044449.0
2007-03-05 11:18:00,97.832,97.832,97.815,97.83,69455074.0
2007-03-05 11:19:00,97.83,97.835,97.815,97.82,399817345.0
2007-03-05 11:20:00,97.822,97.835,97.81,97.835,186797701.0
2007-03-05 11:21:00,97.835,97.835,97.787,97.787,69872123.0
2007-03-05 11:22:00,97.8,97.81,97.785,97.8,103068988.0
2007-03-05 11:23:00,97.8,97.805,97.772,97.805,234385645.0
2007-03-05 11:24:00,97.795,97.81,97.776,97.81,293808242.0
2007-03-05 11:25:00,97.805,97.817,97.797,97.815,143928809.0
2007-03-05 11:26:00,97.81,97.835,97.805,97.805,246747700.0
2007-03-05 11:27:00,97.795,97.807,97.78,97.785,235430593.0
2007-03-05 11:28:00,97.795,97.835,97.795,97.81,672250839.0
2007-03-05 11:29:00,97.81,97.81,97.75,97.78,193211057.0
2007-03-05 11:30:00,97.785,97.8,97.76,97.785,109284395.0
2007-03-05 11:31:00,97.78,97.78,97.72,97.74,190445311.0
2007-03-05 11:32:00,97.74,97.76,97.725,97.75,203121253.0
2007-03-05 11:33:00,97.75,97.75,97.712,97.72,455421360.0
2007-03-05 11:34:00,97.705,97.735,97.677,97.69,517921695.0
2007-03-05 11:35:00,97.698,97.734,97.698,97.71,446685484.0
2007-03-05 11:36:00,97.735,97.763,97.735,97.75,606359820.0
2007-03-05 11:37:00,97.735,97.77,97.72,97.765,107683019.0
2007-03-05 11:38:00,97.785,97.798,97.755,97.79,335530719.0
2007-03-05 11:39:00,97.795,97.815,97.772,97.78,247492391.0
2007-03-05 11:40:00,97.783,97.795,97.758,97.795,263096929.0
2007-03-05 11:41:00,97.795,97.846,97.795,97.825,217327549.0
2007-03-05 11:42:00,97.835,97.84,97.805,97.835,161648214.0
2007-03-05 11:43:00,97.84,97.855,97.81,97.84,27376928.0
2007-03-05 11:44:00,97.83,97.84,97.795,97.823,242204676.0
2007-03-05 11:45:00,97.835,97.835,97.795,97.81,325073345.0
2007-03-05 11:46:00,97.8,97.83,97.785,97.805,156842066.0
2007-03-05 11:47:00,97.81,97.815,97.795,97.795,65780197.0
2007-03-05 11:48:00,97.815,97.83,97.8,97.83,107532207.0
2007-03-05 11:49:00,97.835,97.835,97.805,97.805,127692008.0
2007-03-05 11:50:00,97.815,97.835,97.805,97.82,104133005.0
2007-03-05 11:51:00,97.83,97.835,97.78,97.805,49470369.0
2007-03-05 11:52:00,97.785,97.81,97.77,97.78,73149748.0
2007-03-05 11:53:00,97.795,97.795,97.75,97.77,121105485.0
2007-03-05 11:54:00,97.78,97.782,97.715,97.735,158729578.0
2007-03-05 11:55:00,97.73,97.75,97.705,97.715,364713219.0
2007-03-05 11:56:00,97.715,97.725,97.683,97.71,131627115.0
2007-03-05 11:57:00,97.705,97.72,97.65,97.665,107236232.0
2007-03-05 11:58:00,97.67,97.69,97.645,97.645,189532192.0
2007-03-05 11:59:00,97.632,97.663,97.62,97.645,344426674.0
2007-03-05 12:00:00,97.645,97.755,97.645,97.755,285119342.0
2007-03-05 12:01:00,97.765,97.765,97.635,97.708,275025852.0
2007-03-05 12:02:00,97.715,97.715,97.66,97.67,118205041.0
2007-03-05 12:03:00,97.665,97.725,97.665,97.69,196991424.0
2007-03-05 12:04:00,97.695,97.695,97.66,97.69,56275065.0
2007-03-05 12:05:00,97.68,97.72,97.66,97.66,135782410.0
2007-03-05 12:06:00,97.665,97.691,97.635,97.665,337493804.0
2007-03-05 12:07:00,97.66,97.73,97.66,97.715,100603265.0
2007-03-05 12:08:00,97.732,97.75,97.705,97.75,133660603.0
2007-03-05 12:09:00,97.755,97.79,97.755,97.79,235200855.0
2007-03-05 12:10:00,97.79,97.79,97.735,97.745,126487849.0
2007-03-05 12:11:00,97.74,97.74,97.71,97.735,127167023.0
2007-03-05 12:12:00,97.735,97.765,97.725,97.765,75286876.0
2007-03-05 12:13:00,97.765,97.782,97.728,97.728,27474393.0
2007-03-05 12:14:00,97.735,97.76,97.71,97.735,89270865.0
2007-03-05 12:15:00,97.735,97.78,97.703,97.75,169261608.0
2007-03-05 12:16:00,97.76,97.764,97.693,97.725,138437030.0
2007-03-05 12:17:00,97.755,97.755,97.665,97.69,625429781.0
2007-03-05 12:18:00,97.685,97.685,97.635,97.665,279451651.0
2007-03-05 12:19:00,97.67,97.67,97.575,97.575,542390390.0
2007-03-05 12:20:00,97.58,97.615,97.522,97.615,208121803.0
2007-03-05 12:21:00,97.615,97.633,97.6,97.625,93693640.0
2007-03-05 12:22:00,97.61,97.64,97.595,97.595,157207564.0
2007-03-05 12:23:00,97.6,97.6,97.535,97.535,592039201.0
2007-03-05 12:24:00,97.55,97.622,97.52,97.622,69214892.0
2007-03-05 12:25:00,97.625,97.635,97.553,97.575,110750893.0
2007-03-05 12:26:00,97.575,97.605,97.532,97.58,208177141.0
2007-03-05 12:27:00,97.588,97.64,97.57,97.64,62004893.0
2007-03-05 12:28:00,97.64,97.64,97.558,97.558,103707953.0
2007-03-05 12:29:00,97.592,97.615,97.578,97.595,290951112.0
2007-03-05 12:30:00,97.595,97.609,97.582,97.6,515701378.0
2007-03-05 12:31:00,97.61,97.625,97.6,97.61,230009962.0
2007-03-05 12:32:00,97.81,97.82,97.81,97.82,181868080.0
2007-03-05 12:33:00,97.6,97.625,97.58,97.615,181868080.0
2007-03-05 12:34:00,97.62,97.65,97.62,97.63,82902141.0
2007-03-05 12:35:00,97.64,97.665,97.625,97.665,80776350.0
2007-03-05 12:36:00,97.632,97.67,97.615,97.67,178461202.0
2007-03-05 12:37:00,97.67,97.67,97.64,97.65,142226443.0
2007-03-05 12:38:00,97.647,97.69,97.637,97.675,56663036.0
2007-03-05 12:39:00,97.675,97.693,97.611,97.665,444631904.0
2007-03-05 12:40:00,97.662,97.666,97.64,97.66,221437251.0
2007-03-05 12:41:00,97.64,97.67,97.63,97.67,326406128.0
2007-03-05 12:42:00,97.67,97.68,97.66,97.68,327599142.0
2007-03-05 12:43:00,97.68,97.68,97.602,97.64,171472169.0
2007-03-05 12:44:00,97.67,97.67,97.589,97.618,169113749.0
2007-03-05 12:45:00,97.63,97.655,97.605,97.615,205598116.0
2007-03-05 12:46:00,97.623,97.64,97.575,97.575,31555089.0
2007-03-05 12:47:00,97.58,97.617,97.57,97.595,65009109.0
2007-03-05 12:48:00,97.592,97.605,97.546,97.585,98566665.0
2007-03-05 12:49:00,97.59,97.64,97.565,97.64,547600079.0
2007-03-05 12:50:00,97.62,97.671,97.616,97.663,272466280.0
2007-03-05 12:51:00,97.665,97.675,97.615,97.66,319919060.0
2007-03-05 12:52:00,97.68,97.68,97.603,97.603,221060095.0
2007-03-05 12:53:00,97.63,97.643,97.585,97.643,132313135.0
2007-03-05 12:54:00,97.64,97.646,97.609,97.645,289754693.0
2007-03-05 12:55:00,97.642,97.652,97.63,97.635,405314439.0
2007-03-05 12:56:00,97.655,97.67,97.642,97.67,194794840.0
2007-03-05 12:57:00,97.67,97.67,97.635,97.66,139378145.0
2007-03-05 12:58:00,97.655,97.66,97.617,97.65,140440121.0
2007-03-05 12:59:00,97.64,97.653,97.601,97.645,193034979.0
2007-03-05 13:00:00,97.63,97.654,97.63,97.65,379836483.0
2007-03-05 13:01:00,97.65,97.661,97.633,97.647,263452428.0
2007-03-05 13:02:00,97.645,97.668,97.64,97.65,333283703.0
2007-03-05 13:03:00,97.655,97.675,97.65,97.67,108750989.0
2007-03-05 13:04:00,97.66,97.696,97.66,97.695,731955423.0
2007-03-05 13:05:00,97.695,97.7,97.667,97.675,349272709.0
2007-03-05 13:06:00,97.66,97.72,97.66,97.715,443230217.0
2007-03-05 13:07:00,97.705,97.734,97.704,97.72,98948595.0
2007-03-05 13:08:00,97.725,97.725,97.687,97.687,343594614.0
2007-03-05 13:09:00,97.695,97.8,97.695,97.8,203320662.0
2007-03-05 13:10:00,97.8,97.85,97.78,97.85,108849785.0
2007-03-05 13:11:00,97.85,97.86,97.81,97.85,231986528.0
2007-03-05 13:12:00,97.85,97.85,97.802,97.845,158873817.0
2007-03-05 13:13:00,97.84,97.86,97.825,97.845,295056263.0
2007-03-05 13:14:00,97.845,97.871,97.835,97.85,219093887.0
2007-03-05 13:15:00,97.855,97.87,97.75,97.785,303745448.0
2007-03-05 13:16:00,97.79,97.815,97.755,97.815,97773995.0
2007-03-05 13:17:00,97.8,97.878,97.76,97.862,43641133.0
2007-03-05 13:18:00,97.86,97.915,97.818,97.915,171172826.0
2007-03-05 13:19:00,97.925,97.925,97.835,97.873,437725039.0
2007-03-05 13:20:00,97.88,97.915,97.872,97.872,344813864.0
2007-03-05 13:21:00,97.87,97.875,97.845,97.85,139879259.0
2007-03-05 13:22:00,97.847,97.871,97.837,97.865,199559240.0
2007-03-05 13:23:00,97.875,97.875,97.825,97.825,60424636.0
2007-03-05 13:24:00,97.82,97.865,97.81,97.82,418689670.0
2007-03-05 13:25:00,97.82,97.84,97.815,97.84,281995201.0
2007-03-05 13:26:00,97.83,97.878,97.83,97.85,636212476.0
2007-03-05 13:27:00,97.843,97.879,97.815,97.815,813531294.0
2007-03-05 13:28:00,97.815,97.845,97.767,97.8,120335008.0
2007-03-05 13:29:00,97.805,97.806,97.78,97.795,580695283.0
2007-03-05 13:30:00,97.803,97.832,97.777,97.83,192881254.0
2007-03-05 13:31:00,97.835,97.84,97.785,97.84,302928313.0
2007-03-05 13:32:00,97.815,97.829,97.795,97.825,322428137.0
2007-03-05 13:33:00,97.83,97.83,97.81,97.81,107782151.0
2007-03-05 13:34:00,97.805,97.82,97.785,97.82,196332909.0
2007-03-05 13:35:00,97.8,97.815,97.785,97.785,643960371.0
2007-03-05 13:36:00,97.785,97.811,97.785,97.81,279794041.0
2007-03-05 13:37:00,97.798,97.82,97.786,97.795,651695681.0
2007-03-05 13:38:00,97.795,97.81,97.775,97.795,543042209.0
2007-03-05 13:39:00,97.785,97.835,97.78,97.825,170518759.0
2007-03-05 13:40:00,97.835,97.835,97.79,97.807,344390901.0
2007-03-05 13:41:00,97.795,97.835,97.795,97.835,99650893.0
2007-03-05 13:42:00,97.84,97.874,97.84,97.87,451797510.0
2007-03-05 13:43:00,97.875,97.93,97.875,97.925,1032210984.0
2007-03-05 13:44:00,97.935,97.967,97.91,97.967,437390565.0
2007-03-05 13:45:00,97.965,97.968,97.942,97.952,261583771.0
2007-03-05 13:46:00,97.95,97.97,97.95,97.965,258389694.0
2007-03-05 13:47:00,97.97,97.97,97.925,97.947,428843921.0
2007-03-05 13:48:00,97.953,97.97,97.913,97.913,119986493.0
2007-03-05 13:49:00,97.925,97.94,97.89,97.925,94885847.0
2007-03-05 13:50:00,97.925,97.925,97.909,97.912,504765000.0
2007-03-05 13:51:00,97.918,97.926,97.875,97.925,335289199.0
2007-03-05 13:52:00,97.925,97.941,97.905,97.932,676280827.0
2007-03-05 13:53:00,97.935,97.98,97.898,97.98,386276302.0
2007-03-05 13:54:00,97.975,98.0,97.97,97.98,447568884.0
2007-03-05 13:55:00,97.975,97.975,97.938,97.96,311736372.0
2007-03-05 13:56:00,97.955,97.959,97.92,97.935,253716670.0
2007-03-05 13:57:00,97.932,97.965,97.92,97.965,452734121.0
2007-03-05 13:58:00,97.97,97.975,97.94,97.97,346362773.0
2007-03-05 13:59:00,97.96,97.967,97.94,97.965,266589099.0
2007-03-05 14:00:00,97.965,97.968,97.935,97.968,707025226.0
2007-03-05 14:01:00,97.952,97.971,97.949,97.952,214250564.0
2007-03-05 14:02:00,97.945,97.945,97.895,97.895,188266344.0
2007-03-05 14:03:00,97.895,97.935,97.885,97.905,454176768.0
2007-03-05 14:04:00,97.905,97.905,97.86,97.885,294217142.0
2007-03-05 14:05:00,97.89,97.905,97.88,97.905,95038138.0
2007-03-05 14:06:00,97.892,97.892,97.84,97.88,734314748.0
2007-03-05 14:07:00,97.87,97.95,97.87,97.935,408406725.0
2007-03-05 14:08:00,97.94,97.995,97.94,97.947,604619110.0
2007-03-05 14:09:00,97.968,98.0,97.955,97.958,277890576.0
2007-03-05 14:10:00,97.967,98.01,97.955,97.993,407149504.0
2007-03-05 14:11:00,97.978,97.995,97.905,97.945,52321920.0
2007-03-05 14:12:00,97.937,97.94,97.85,97.865,100087814.0
2007-03-05 14:13:00,97.87,97.87,97.77,97.81,23772796.0
2007-03-05 14:14:00,97.805,97.83,97.78,97.83,243084032.0
2007-03-05 14:15:00,97.84,97.852,97.79,97.83,32565538.0
2007-03-05 14:16:00,97.822,97.851,97.81,97.823,99867076.0
2007-03-05 14:17:00,97.83,97.852,97.815,97.835,47884187.0
2007-03-05 14:18:00,97.835,97.835,97.805,97.82,380429028.0
2007-03-05 14:19:00,97.815,97.845,97.792,97.83,173209642.0
2007-03-05 14:20:00,97.83,97.832,97.815,97.815,132051334.0
2007-03-05 14:21:00,97.8,97.825,97.8,97.8,42983912.0
2007-03-05 14:22:00,97.79,97.8,97.745,97.755,28519376.0
2007-03-05 14:23:00,97.755,97.761,97.735,97.76,331352516.0
2007-03-05 14:24:00,97.755,97.782,97.755,97.78,133354329.0
2007-03-05 14:25:00,97.78,97.845,97.763,97.827,106660786.0
2007-03-05 14:26:00,97.84,97.846,97.797,97.797,155131923.0
2007-03-05 14:27:00,97.8,97.82,97.79,97.805,43787323.0
2007-03-05 14:28:00,97.81,97.81,97.765,97.78,184683648.0
2007-03-05 14:29:00,97.77,97.79,97.763,97.78,88719095.0
2007-03-05 14:30:00,97.785,97.785,97.735,97.77,405950624.0
2007-03-05 14:31:00,97.77,97.8,97.715,97.76,318678055.0
2007-03-05 14:32:00,97.755,97.78,97.735,97.745,86343922.0
2007-03-05 14:33:00,97.735,97.78,97.735,97.745,114039907.0
2007-03-05 14:34:00,97.745,97.745,97.705,97.713,68172771.0
2007-03-05 14:35:00,97.745,97.745,97.69,97.692,103325072.0
2007-03-05 14:36:00,97.7,97.7,97.66,97.67,74426674.0
2007-03-05 14:37:00,97.67,97.68,97.635,97.635,74361925.0
2007-03-05 14:38:00,97.625,97.685,97.625,97.68,349714817.0
2007-03-05 14:39:00,97.677,97.69,97.676,97.69,64122357.0
2007-03-05 14:40:00,97.67,97.725,97.67,97.72,279655674.0
2007-03-05 14:41:00,97.715,97.74,97.666,97.67,303146480.0
2007-03-05 14:42:00,97.68,97.7,97.677,97.69,792284322.0
2007-03-05 14:43:00,97.69,97.7,97.68,97.695,272903493.0
2007-03-05 14:44:00,97.7,97.749,97.685,97.745,275374536.0
2007-03-05 14:45:00,97.76,97.78,97.745,97.77,456082874.0
2007-03-05 14:46:00,97.765,97.805,97.765,97.768,392094859.0
2007-03-05 14:47:00,97.765,97.785,97.75,97.785,96702371.0
2007-03-05 14:48:00,97.79,97.81,97.764,97.79,69223135.0
2007-03-05 14:49:00,97.785,97.805,97.768,97.805,615297316.0
2007-03-05 14:50:00,97.805,97.815,97.795,97.815,38984879.0
2007-03-05 14:51:00,97.82,97.82,97.778,97.82,391201734.0
2007-03-05 14:52:00,97.83,97.83,97.79,97.83,725033596.0
2007-03-05 14:53:00,97.83,97.84,97.813,97.833,532105528.0
2007-03-05 14:54:00,97.84,97.84,97.823,97.83,32345289.0
2007-03-05 14:55:00,97.83,97.85,97.798,97.84,386043212.0
2007-03-05 14:56:00,97.84,97.845,97.805,97.845,277679428.0
2007-03-05 14:57:00,97.853,97.853,97.795,97.815,379699033.0
2007-03-05 14:58:00,97.805,97.83,97.79,97.79,365084359.0
2007-03-05 14:59:00,97.8,97.862,97.797,97.81,263435025.0
2007-03-05 15:00:00,97.84,97.895,97.823,97.83,291151663.0
2007-03-05 15:01:00,97.812,97.885,97.809,97.83,373493114.0
2007-03-05 15:02:00,97.83,97.853,97.811,97.825,633633078.0
2007-03-05 15:03:00,97.845,97.851,97.817,97.833,197589859.0
2007-03-05 15:04:00,97.828,97.86,97.802,97.833,542786825.0
2007-03-05 15:05:00,97.84,97.85,97.815,97.84,230100937.0
2007-03-05 15:06:00,97.84,97.875,97.815,97.86,345568305.0
2007-03-05 15:07:00,97.86,97.875,97.817,97.85,387462793.0
2007-03-05 15:08:00,97.865,97.915,97.843,97.875,393138769.0
2007-03-05 15:09:00,97.847,97.89,97.847,97.87,50985439.0
2007-03-05 15:10:00,97.875,97.882,97.85,97.855,270741230.0
2007-03-05 15:11:00,97.855,97.878,97.808,97.875,227609581.0
2007-03-05 15:12:00,97.855,97.881,97.82,97.87,315886395.0
2007-03-05 15:13:00,97.857,97.857,97.775,97.775,151715332.0
2007-03-05 15:14:00,97.78,97.787,97.67,97.67,373867766.0
2007-03-05 15:15:00,97.675,97.675,97.59,97.653,283718330.0
2007-03-05 15:16:00,97.645,97.678,97.616,97.673,326758999.0
2007-03-05 15:17:00,97.675,97.7,97.66,97.685,324144898.0
2007-03-05 15:18:00,97.662,97.72,97.662,97.72,352669296.0
2007-03-05 15:19:00,97.715,97.751,97.715,97.73,204672942.0
2007-03-05 15:20:00,97.73,97.74,97.715,97.74,101234430.0
2007-03-05 15:21:00,97.74,97.75,97.723,97.735,140901788.0
2007-03-05 15:22:00,97.745,97.763,97.698,97.74,148963752.0
2007-03-05 15:23:00,97.735,97.737,97.712,97.735,206753771.0
2007-03-05 15:24:00,97.745,97.75,97.7,97.725,86459005.0
2007-03-05 15:25:00,97.722,97.753,97.715,97.72,752399407.0
2007-03-05 15:26:00,97.735,97.755,97.735,97.74,427437382.0
2007-03-05 15:27:00,97.74,97.745,97.68,97.685,335999991.0
2007-03-05 15:28:00,97.73,97.795,97.73,97.785,52843263.0
2007-03-05 15:29:00,97.795,97.81,97.79,97.795,36375930.0
2007-03-05 15:30:00,97.805,97.835,97.8,97.82,146175460.0
2007-03-05 15:31:00,97.82,97.82,97.79,97.79,259205155.0
2007-03-05 15:32:00,97.795,97.795,97.768,97.79,455702005.0
2007-03-05 15:33:00,97.785,97.825,97.757,97.825,466382081.0
2007-03-05 15:34:00,97.82,97.843,97.782,97.835,327175800.0
2007-03-05 15:35:00,97.842,97.87,97.801,97.85,183640972.0
2007-03-05 15:36:00,97.855,97.875,97.816,97.845,223047831.0
2007-03-05 15:37:00,97.842,97.856,97.837,97.84,84770339.0
2007-03-05 15:38:00,97.845,97.89,97.8,97.85,385752843.0
2007-03-05 15:39:00,97.86,97.882,97.809,97.882,221754558.0
2007-03-05 15:40:00,97.905,97.92,97.865,97.92,459684485.0
2007-03-05 15:41:00,97.925,97.925,97.9,97.91,72316484.0
2007-03-05 15:42:00,97.91,97.943,97.855,97.89,50549881.0
2007-03-05 15:43:00,97.895,97.91,97.88,97.89,80540128.0
2007-03-05 15:44:00,97.89,97.89,97.83,97.868,114758313.0
2007-03-05 15:45:00,97.875,97.937,97.865,97.92,356613013.0
2007-03-05 15:46:00,97.915,97.93,97.895,97.91,436516264.0
2007-03-05 15:47:00,97.858,97.941,97.858,97.895,444050134.0
2007-03-05 15:48:00,97.89,97.899,97.838,97.895,228059819.0
2007-03-05 15:49:00,97.91,97.915,97.848,97.88,275025986.0
2007-03-05 15:50:00,97.875,97.883,97.85,97.86,201606630.0
2007-03-05 15:51:00,97.855,97.885,97.855,97.885,165762723.0
2007-03-05 15:52:00,97.9,97.93,97.833,97.89,96226357.0
2007-03-05 15:53:00,97.885,97.893,97.824,97.86,642482369.0
2007-03-05 15:54:00,97.86,97.86,97.785,97.845,238037310.0
2007-03-05 15:55:00,97.838,97.885,97.822,97.875,312848819.0
2007-03-05 15:56:00,97.88,97.925,97.838,97.925,271147570.0
2007-03-05 15:57:00,97.93,97.94,97.87,97.87,591211669.0
2007-03-05 15:58:00,97.922,97.93,97.84,97.93,322209588.0
2007-03-05 15:59:00,97.925,97.939,97.888,97.915,188473985.0
2007-03-05 16:00:00,97.925,97.939,97.875,97.93,212109343.0
2007-03-05 16:01:00,97.93,97.93,97.873,97.895,282860548.0
2007-03-05 16:02:00,97.9,97.924,97.868,97.898,339358220.0
2007-03-05 16:03:00,97.923,97.94,97.91,97.93,132350253.0
2007-03-05 16:04:00,97.935,97.935,97.857,97.89,651013864.0
2007-03-05 16:05:00,97.888,97.927,97.862,97.908,275602252.0
2007-03-05 16:06:00,97.88,97.943,97.872,97.887,287980592.0
2007-03-05 16:07:00,97.89,97.907,97.882,97.892,147236862.0
2007-03-05 16:08:00,97.893,97.9,97.87,97.9,78632898.0
2007-03-05 16:09:00,97.9,97.9,97.86,97.89,44329136.0
2007-03-05 16:10:00,97.893,97.91,97.865,97.875,200809518.0
2007-03-05 16:11:00,97.875,97.887,97.827,97.862,78417667.0
2007-03-05 16:12:00,97.86,97.86,97.765,97.845,131166683.0
2007-03-05 16:13:00,97.835,97.85,97.82,97.85,116518647.0
2007-03-05 16:14:00,97.81,97.87,97.799,97.87,68969926.0
2007-03-05 16:15:00,97.875,97.887,97.834,97.887,232706743.0
2007-03-05 16:16:00,97.89,97.89,97.819,97.87,156090433.0
2007-03-05 16:17:00,97.86,97.875,97.809,97.855,206575410.0
2007-03-05 16:18:00,97.85,97.873,97.815,97.86,262627423.0
2007-03-05 16:19:00,97.855,97.885,97.855,97.885,98572713.0
2007-03-05 16:20:00,97.885,97.894,97.87,97.87,163303443.0
2007-03-05 16:21:00,97.865,97.903,97.845,97.903,56222605.0
2007-03-05 16:22:00,97.905,97.905,97.851,97.9,75052813.0
2007-03-05 16:23:00,97.9,97.915,97.88,97.905,220494025.0
2007-03-05 16:24:00,97.905,97.925,97.87,97.905,247580113.0
2007-03-05 16:25:00,97.91,97.91,97.883,97.883,90474931.0
2007-03-05 16:26:00,97.885,97.905,97.865,97.895,179002098.0
2007-03-05 16:27:00,97.895,97.907,97.875,97.895,90703165.0
2007-03-05 16:28:00,97.893,97.934,97.867,97.922,350228936.0
2007-03-05 16:29:00,97.88,97.962,97.845,97.895,640326789.0
2007-03-05 16:30:00,97.85,97.915,97.85,97.9,354038164.0
2007-03-05 16:31:00,97.835,97.905,97.835,97.875,442061552.0
2007-03-05 16:32:00,97.88,97.93,97.808,97.91,184623603.0
2007-03-05 16:33:00,97.905,97.953,97.884,97.902,269149160.0
2007-03-05 16:34:00,97.908,97.95,97.879,97.95,386084062.0
2007-03-05 16:35:00,97.94,97.985,97.905,97.985,599652729.0
2007-03-05 16:36:00,97.985,98.005,97.985,98.005,192761828.0
2007-03-05 16:37:00,98.015,98.05,97.992,98.05,45935065.0
2007-03-05 16:38:00,98.045,98.05,98.005,98.005,111710476.0
2007-03-05 16:39:00,98.003,98.01,97.965,97.995,207901991.0
2007-03-05 16:40:00,98.0,98.015,97.975,98.0,308152432.0
2007-03-05 16:41:00,98.005,98.015,97.97,97.995,199117721.0
2007-03-05 16:42:00,97.99,98.0,97.963,98.0,95558931.0
2007-03-05 16:43:00,98.0,98.03,97.997,98.03,137461632.0
2007-03-05 16:44:00,98.03,98.15,98.03,98.13,620990675.0
2007-03-05 16:45:00,98.13,98.212,98.13,98.14,414899955.0
2007-03-05 16:46:00,98.15,98.165,98.11,98.14,533443111.0
2007-03-05 16:47:00,98.135,98.165,98.13,98.155,185018116.0
2007-03-05 16:48:00,98.155,98.155,98.125,98.145,161212440.0
2007-03-05 16:49:00,98.122,98.183,98.122,98.155,204927587.0
2007-03-05 16:50:00,98.157,98.171,98.157,98.165,90894735.0
2007-03-05 16:51:00,98.168,98.215,98.162,98.215,501729245.0
2007-03-05 16:52:00,98.22,98.275,98.22,98.245,454069486.0
2007-03-05 16:53:00,98.255,98.272,98.22,98.26,162948676.0
2007-03-05 16:54:00,98.265,98.285,98.255,98.275,104514790.0
2007-03-05 16:55:00,98.28,98.28,98.248,98.277,151133250.0
2007-03-05 16:56:00,98.27,98.285,98.235,98.235,298276792.0
2007-03-05 16:57:00,98.24,98.28,98.195,98.22,417227745.0
2007-03-05 16:58:00,98.225,98.245,98.169,98.23,303870691.0
2007-03-05 16:59:00,98.24,98.255,98.148,98.185,1058315177.0
2007-03-05 17:00:00,98.158,98.245,98.115,98.245,563725668.0
2007-03-05 17:01:00,98.22,98.26,98.14,98.14,86881424.0
2007-03-05 17:02:00,98.145,98.17,98.135,98.17,469595247.0
2007-03-05 17:03:00,98.16,98.198,98.115,98.198,82050322.0
2007-03-05 17:04:00,98.19,98.235,98.17,98.22,60029632.0
2007-03-05 17:05:00,98.235,98.24,98.195,98.195,191552586.0
2007-03-05 17:06:00,98.19,98.237,98.175,98.187,288089438.0
2007-03-05 17:07:00,98.2,98.207,98.17,98.195,251696236.0
2007-03-05 17:08:00,98.195,98.225,98.175,98.215,39124985.0
2007-03-05 17:09:00,98.215,98.215,98.16,98.16,262364730.0
2007-03-05 17:10:00,98.185,98.255,98.1,98.24,182092293.0
2007-03-05 17:11:00,98.23,98.32,98.215,98.32,414492345.0
2007-03-05 17:12:00,98.31,98.417,98.285,98.415,150225071.0
2007-03-05 17:13:00,98.405,98.44,98.405,98.44,418349331.0
2007-03-05 17:14:00,98.425,98.43,98.298,98.298,167737187.0
2007-03-05 17:15:00,98.3,98.385,98.3,98.385,568490264.0
2007-03-05 17:16:00,98.385,98.402,98.345,98.36,191161013.0
2007-03-05 17:17:00,98.357,98.385,98.34,98.375,67980087.0
2007-03-05 17:18:00,98.363,98.363,98.315,98.315,99736613.0
2007-03-05 17:19:00,98.32,98.338,98.295,98.315,117774572.0
2007-03-05 17:20:00,98.305,98.336,98.275,98.336,342251528.0
2007-03-05 17:21:00,98.325,98.355,98.3,98.335,241216101.0
2007-03-05 17:22:00,98.32,98.32,98.305,98.305,121011652.0
2007-03-05 17:23:00,98.315,98.325,98.27,98.285,239491206.0
2007-03-05 17:24:00,98.29,98.325,98.29,98.29,97124274.0
2007-03-05 17:25:00,98.298,98.315,98.27,98.27,135093868.0
2007-03-05 17:26:00,98.262,98.285,98.24,98.24,133124556.0
2007-03-05 17:27:00,98.24,98.255,98.225,98.23,93849662.0
2007-03-05 17:28:00,98.22,98.22,98.182,98.182,71968103.0
2007-03-05 17:29:00,98.182,98.22,98.139,98.22,155033972.0
2007-03-05 17:30:00,98.207,98.268,98.203,98.26,301179737.0
2007-03-05 17:31:00,98.28,98.305,98.27,98.288,105867661.0
2007-03-05 17:32:00,98.29,98.305,98.26,98.275,99962765.0
2007-03-05 17:33:00,98.275,98.285,98.24,98.24,151278790.0
2007-03-05 17:34:00,98.235,98.253,98.165,98.185,35701446.0
2007-03-05 17:35:00,98.2,98.205,98.163,98.2,44481687.0
2007-03-05 17:36:00,98.185,98.219,98.14,98.195,66294651.0
2007-03-05 17:37:00,98.185,98.215,98.18,98.207,17553751.0
2007-03-05 17:38:00,98.21,98.21,98.172,98.2,47925463.0
2007-03-05 17:39:00,98.2,98.22,98.168,98.205,84900676.0
2007-03-05 17:40:00,98.205,98.211,98.194,98.21,531347453.0
2007-03-05 17:41:00,98.2,98.263,98.2,98.263,45972430.0
2007-03-05 17:42:00,98.27,98.32,98.255,98.32,73594932.0
2007-03-05 17:43:00,98.315,98.36,98.31,98.32,130398375.0
2007-03-05 17:44:00,98.312,98.355,98.272,98.33,122409692.0
2007-03-05 17:45:00,98.332,98.375,98.305,98.35,256478076.0
2007-03-05 17:46:00,98.365,98.365,98.322,98.332,413788671.0
2007-03-05 17:47:00,98.34,98.368,98.315,98.365,346769887.0
2007-03-05 17:48:00,98.365,98.377,98.345,98.355,176531157.0
2007-03-05 17:49:00,98.365,98.42,98.365,98.385,69441440.0
2007-03-05 17:50:00,98.4,98.412,98.37,98.382,65200863.0
2007-03-05 17:51:00,98.395,98.445,98.38,98.445,266766857.0
2007-03-05 17:52:00,98.442,98.461,98.42,98.432,313759252.0
2007-03-05 17:53:00,98.42,98.42,98.345,98.385,159820727.0
2007-03-05 17:54:00,98.39,98.4,98.33,98.385,230820788.0
2007-03-05 17:55:00,98.39,98.39,98.315,98.335,274255047.0
2007-03-05 17:56:00,98.33,98.33,98.29,98.315,458343084.0
2007-03-05 17:57:00,98.313,98.335,98.29,98.335,438097562.0
2007-03-05 17:58:00,98.34,98.38,98.34,98.37,284525164.0
2007-03-05 17:59:00,98.37,98.37,98.29,98.295,361878230.0
2007-03-05 18:00:00,98.285,98.293,98.26,98.273,124193334.0
2007-03-05 18:01:00,98.28,98.312,98.28,98.312,225479577.0
2007-03-05 18:02:00,98.32,98.335,98.3,98.335,339113853.0
2007-03-05 18:03:00,98.325,98.362,98.325,98.335,326764560.0
2007-03-05 18:04:00,98.345,98.37,98.31,98.35,167668412.0
2007-03-05 18:05:00,98.35,98.35,98.32,98.33,95531582.0
2007-03-05 18:06:00,98.32,98.35,98.3,98.3,35304727.0
2007-03-05 18:07:00,98.293,98.31,98.287,98.3,103551144.0
2007-03-05 18:08:00,98.3,98.38,98.29,98.38,84102557.0
2007-03-05 18:09:00,98.375,98.4,98.355,98.385,111412305.0
2007-03-05 18:10:00,98.39,98.43,98.37,98.39,186080133.0
2007-03-05 18:11:00,98.4,98.433,98.385,98.425,506315960.0
2007-03-05 18:12:00,98.425,98.425,98.405,98.41,354247142.0
2007-03-05 18:13:00,98.42,98.425,98.4,98.405,36839056.0
2007-03-05 18:14:00,98.41,98.43,98.385,98.415,76758788.0
2007-03-05 18:15:00,98.405,98.415,98.375,98.4,114492837.0
2007-03-05 18:16:00,98.39,98.43,98.388,98.43,146890870.0
2007-03-05 18:17:00,98.415,98.45,98.415,98.435,143488990.0
2007-03-05 18:18:00,98.433,98.433,98.41,98.41,84900515.0
2007-03-05 18:19:00,98.415,98.435,98.41,98.435,67106637.0
2007-03-05 18:20:00,98.43,98.495,98.43,98.475,52900242.0
2007-03-05 18:21:00,98.497,98.55,98.485,98.495,89310320.0
2007-03-05 18:22:00,98.505,98.51,98.443,98.48,178391757.0
2007-03-05 18:23:00,98.495,98.5,98.412,98.42,191384670.0
2007-03-05 18:24:00,98.425,98.425,98.365,98.39,72350618.0
2007-03-05 18:25:00,98.39,98.4,98.373,98.385,171696054.0
2007-03-05 18:26:00,98.39,98.43,98.39,98.43,133241790.0
2007-03-05 18:27:00,98.43,98.45,98.39,98.435,223246968.0
2007-03-05 18:28:00,98.44,98.455,98.435,98.435,136748237.0
2007-03-05 18:29:00,98.435,98.465,98.425,98.445,334855345.0
2007-03-05 18:30:00,98.445,98.455,98.425,98.435,113140302.0
2007-03-05 18:31:00,98.435,98.449,98.4,98.435,220120236.0
2007-03-05 18:32:00,98.425,98.425,98.385,98.385,133477648.0
2007-03-05 18:33:00,98.372,98.39,98.37,98.39,369349800.0
2007-03-05 18:34:00,98.38,98.402,98.362,98.38,72420732.0
2007-03-05 18:35:00,98.375,98.4,98.328,98.367,275841725.0
2007-03-05 18:36:00,98.363,98.363,98.31,98.333,400429928.0
2007-03-05 18:37:00,98.335,98.342,98.33,98.335,66995349.0
2007-03-05 18:38:00,98.332,98.338,98.284,98.325,317544436.0
2007-03-05 18:39:00,98.332,98.332,98.3,98.325,51789938.0
2007-03-05 18:40:00,98.33,98.33,98.308,98.325,69353141.0
2007-03-05 18:41:00,98.33,98.33,98.3,98.3,70488181.0
2007-03-05 18:42:00,98.295,98.309,98.28,98.29,304772077.0
2007-03-05 18:43:00,98.3,98.3,98.26,98.26,131725718.0
2007-03-05 18:44:00,98.255,98.27,98.237,98.27,110887433.0
2007-03-05 18:45:00,98.26,98.27,98.243,98.27,267009472.0
2007-03-05 18:46:00,98.27,98.27,98.238,98.252,194407616.0
2007-03-05 18:47:00,98.26,98.305,98.25,98.305,84340699.0
2007-03-05 18:48:00,98.25,98.305,98.25,98.29,149999396.0
2007-03-05 18:49:00,98.295,98.295,98.26,98.26,189132370.0
2007-03-05 18:50:00,98.258,98.28,98.2,98.215,73880104.0
2007-03-05 18:51:00,98.215,98.253,98.21,98.245,135849216.0
2007-03-05 18:52:00,98.245,98.257,98.235,98.255,135185987.0
2007-03-05 18:53:00,98.25,98.25,98.228,98.235,116354490.0
2007-03-05 18:54:00,98.235,98.235,98.19,98.215,229323096.0
2007-03-05 18:55:00,98.215,98.225,98.175,98.175,67674224.0
2007-03-05 18:56:00,98.175,98.23,98.175,98.21,110992013.0
2007-03-05 18:57:00,98.205,98.215,98.185,98.185,127957371.0
2007-03-05 18:58:00,98.195,98.21,98.185,98.21,134124026.0
2007-03-05 18:59:00,98.192,98.22,98.185,98.205,115573053.0
2007-03-05 19:00:00,98.205,98.205,98.18,98.18,159544530.0
2007-03-05 19:01:00,98.18,98.21,98.18,98.21,253680820.0
2007-03-05 19:02:00,98.205,98.205,98.156,98.19,132117421.0
2007-03-05 19:03:00,98.177,98.193,98.165,98.18,203471935.0
2007-03-05 19:04:00,98.18,98.19,98.14,98.17,213946687.0
2007-03-05 19:05:00,98.16,98.183,98.105,98.105,170977559.0
2007-03-05 19:06:00,98.11,98.155,98.095,98.155,146020516.0
2007-03-05 19:07:00,98.155,98.195,98.128,98.175,91236249.0
2007-03-05 19:08:00,98.17,98.19,98.165,98.19,251619216.0
2007-03-05 19:09:00,98.185,98.195,98.17,98.17,391766577.0
2007-03-05 19:10:00,98.173,98.19,98.095,98.19,90008246.0
2007-03-05 19:11:00,98.185,98.203,98.165,98.203,153120128.0
2007-03-05 19:12:00,98.205,98.205,98.195,98.195,163433500.0
2007-03-05 19:13:00,98.19,98.21,98.183,98.195,123498992.0
2007-03-05 19:14:00,98.195,98.195,98.172,98.175,105345603.0
2007-03-05 19:15:00,98.18,98.203,98.18,98.203,254651134.0
2007-03-05 19:16:00,98.205,98.207,98.19,98.19,68541833.0
2007-03-05 19:17:00,98.185,98.201,98.185,98.188,513906246.0
2007-03-05 19:18:00,98.183,98.195,98.177,98.177,141479195.0
2007-03-05 19:19:00,98.19,98.19,98.168,98.18,110919512.0
2007-03-05 19:20:00,98.185,98.185,98.17,98.172,127753494.0
2007-03-05 19:21:00,98.175,98.21,98.175,98.19,263718140.0
2007-03-05 19:22:00,98.187,98.187,98.168,98.173,181097291.0
2007-03-05 19:23:00,98.18,98.208,98.18,98.208,126125117.0
2007-03-05 19:24:00,98.205,98.205,98.165,98.2,251326656.0
2007-03-05 19:25:00,98.19,98.209,98.19,98.195,209907869.0
2007-03-05 19:26:00,98.19,98.22,98.19,98.22,571391024.0
2007-03-05 19:27:00,98.22,98.222,98.157,98.215,179573550.0
2007-03-05 19:28:00,98.215,98.215,98.156,98.19,261069910.0
2007-03-05 19:29:00,98.202,98.21,98.159,98.195,175687201.0
2007-03-05 19:30:00,98.205,98.218,98.173,98.218,74982810.0
2007-03-05 19:31:00,98.225,98.27,98.215,98.25,74432671.0
2007-03-05 19:32:00,98.24,98.24,98.22,98.22,31883038.0
2007-03-05 19:33:00,98.215,98.255,98.215,98.255,101828687.0
2007-03-05 19:34:00,98.265,98.275,98.24,98.275,96848952.0
2007-03-05 19:35:00,98.28,98.295,98.265,98.275,93064885.0
2007-03-05 19:36:00,98.275,98.305,98.27,98.3,162286762.0
2007-03-05 19:37:00,98.295,98.295,98.229,98.255,157997603.0
2007-03-05 19:38:00,98.209,98.267,98.209,98.255,111079428.0
2007-03-05 19:39:00,98.255,98.265,98.237,98.242,77199406.0
2007-03-05 19:40:00,98.247,98.247,98.228,98.228,41395846.0
2007-03-05 19:41:00,98.23,98.235,98.225,98.225,106265045.0
2007-03-05 19:42:00,98.232,98.25,98.21,98.25,101796474.0
2007-03-05 19:43:00,98.245,98.248,98.227,98.228,276127403.0
2007-03-05 19:44:00,98.232,98.243,98.22,98.23,182365326.0
2007-03-05 19:45:00,98.218,98.245,98.185,98.185,193886336.0
2007-03-05 19:46:00,98.23,98.237,98.188,98.235,394318782.0
2007-03-05 19:47:00,98.18,98.241,98.175,98.175,447880225.0
2007-03-05 19:48:00,98.23,98.25,98.2,98.25,185273548.0
2007-03-05 19:49:00,98.255,98.27,98.211,98.242,90320397.0
2007-03-05 19:50:00,98.19,98.263,98.19,98.225,111377662.0
2007-03-05 19:51:00,98.225,98.225,98.21,98.215,33217582.0
2007-03-05 19:52:00,98.215,98.235,98.21,98.215,36540607.0
2007-03-05 19:53:00,98.205,98.22,98.175,98.22,66880389.0
2007-03-05 19:54:00,98.218,98.225,98.215,98.22,88711114.0
2007-03-05 19:55:00,98.23,98.235,98.209,98.235,126666358.0
2007-03-05 19:56:00,98.233,98.233,98.215,98.215,69071543.0
2007-03-05 19:57:00,98.215,98.285,98.215,98.265,60151981.0
2007-03-05 19:58:00,98.275,98.29,98.22,98.29,74203712.0
2007-03-05 19:59:00,98.275,98.275,98.25,98.25,343091085.0
2007-03-05 20:00:00,98.24,98.24,98.205,98.22,243469652.0
2007-03-05 20:01:00,98.22,98.255,98.2,98.255,108974039.0
2007-03-05 20:02:00,98.253,98.253,98.24,98.24,121522267.0
2007-03-05 20:03:00,98.25,98.25,98.2,98.2,197180511.0
2007-03-05 20:04:00,98.183,98.195,98.131,98.17,171181281.0
2007-03-05 20:05:00,98.17,98.187,98.17,98.175,89133273.0
2007-03-05 20:06:00,98.17,98.19,98.17,98.173,144057633.0
2007-03-05 20:07:00,98.185,98.185,98.162,98.162,122818980.0
2007-03-05 20:08:00,98.16,98.171,98.114,98.165,530606062.0
2007-03-05 20:09:00,98.162,98.215,98.135,98.165,280254653.0
2007-03-05 20:10:00,98.163,98.17,98.102,98.165,132534819.0
2007-03-05 20:11:00,98.165,98.17,98.097,98.17,32628198.0
2007-03-05 20:12:00,98.16,98.185,98.152,98.172,181224018.0
2007-03-05 20:13:00,98.17,98.17,98.15,98.165,317107660.0
2007-03-05 20:14:00,98.16,98.16,98.13,98.145,226703700.0
2007-03-05 20:15:00,98.14,98.175,98.14,98.175,77898361.0
2007-03-05 20:16:00,98.17,98.185,98.165,98.185,60938487.0
2007-03-05 20:17:00,98.185,98.192,98.175,98.19,126238544.0
2007-03-05 20:18:00,98.185,98.19,98.162,98.19,210732062.0
2007-03-05 20:19:00,98.19,98.19,98.15,98.17,67831003.0
2007-03-05 20:20:00,98.12,98.184,98.115,98.115,79644459.0
2007-03-05 20:21:00,98.12,98.122,98.1,98.1,126895423.0
2007-03-05 20:22:00,98.1,98.106,98.09,98.103,111858108.0
2007-03-05 20:23:00,98.105,98.119,98.095,98.105,36217744.0
2007-03-05 20:24:00,98.105,98.105,98.075,98.075,67533295.0
2007-03-05 20:25:00,98.083,98.085,98.06,98.085,127855330.0
2007-03-05 20:26:00,98.09,98.103,98.085,98.085,133522040.0
2007-03-05 20:27:00,98.08,98.096,98.053,98.095,116980877.0
2007-03-05 20:28:00,98.055,98.145,98.055,98.13,57774991.0
2007-03-05 20:29:00,98.128,98.13,98.105,98.115,254219746.0
2007-03-05 20:30:00,98.115,98.135,98.115,98.135,94850196.0
2007-03-05 20:31:00,98.135,98.135,98.11,98.115,121180609.0
2007-03-05 20:32:00,98.12,98.12,98.085,98.085,50358705.0
2007-03-05 20:33:00,98.08,98.095,98.08,98.095,127743449.0
2007-03-05 20:34:00,98.095,98.095,98.068,98.08,130956235.0
2007-03-05 20:35:00,98.082,98.115,98.082,98.083,65361279.0
2007-03-05 20:36:00,98.09,98.112,98.08,98.112,115818354.0
2007-03-05 20:37:00,98.11,98.13,98.11,98.13,118943395.0
2007-03-05 20:38:00,98.12,98.145,98.12,98.145,47362454.0
2007-03-05 20:39:00,98.145,98.145,98.127,98.145,114505148.0
2007-03-05 20:40:00,98.125,98.136,98.12,98.132,82935886.0
2007-03-05 20:41:00,98.138,98.143,98.128,98.135,88722828.0
2007-03-05 20:42:00,98.148,98.16,98.144,98.16,122811121.0
2007-03-05 20:43:00,98.16,98.16,98.145,98.145,102483142.0
2007-03-05 20:44:00,98.137,98.187,98.137,98.153,200400042.0
2007-03-05 20:45:00,98.165,98.178,98.155,98.16,78470391.0
2007-03-05 20:46:00,98.158,98.18,98.158,98.16,117236134.0
2007-03-05 20:47:00,98.162,98.2,98.162,98.2,44347133.0
2007-03-05 20:48:00,98.15,98.222,98.15,98.188,117534925.0
2007-03-05 20:49:00,98.202,98.21,98.196,98.21,36136620.0
2007-03-05 20:50:00,98.215,98.231,98.215,98.225,90476522.0
2007-03-05 20:51:00,98.225,98.245,98.225,98.245,38542608.0
2007-03-05 20:52:00,98.245,98.252,98.197,98.25,94270243.0
2007-03-05 20:53:00,98.248,98.248,98.2,98.21,118273156.0
2007-03-05 20:54:00,98.21,98.219,98.205,98.205,145658118.0
2007-03-05 20:55:00,98.205,98.205,98.195,98.205,74341623.0
2007-03-05 20:56:00,98.18,98.203,98.18,98.182,78674129.0
2007-03-05 20:57:00,98.178,98.181,98.17,98.18,92953041.0
2007-03-05 20:58:00,98.165,98.205,98.165,98.19,191387431.0
2007-03-05 20:59:00,98.18,98.219,98.179,98.185,155562949.0
2007-03-05 21:00:00,98.18,98.212,98.18,98.212,62157473.0
2007-03-05 21:01:00,98.21,98.24,98.21,98.23,64400868.0
2007-03-05 21:02:00,98.24,98.246,98.208,98.238,210167592.0
2007-03-05 21:03:00,98.24,98.24,98.2,98.2,49580373.0
2007-03-05 21:04:00,98.195,98.223,98.195,98.205,105369276.0
2007-03-05 21:05:00,98.21,98.235,98.205,98.235,55451431.0
2007-03-05 21:06:00,98.235,98.235,98.217,98.22,50417073.0
2007-03-05 21:07:00,98.215,98.227,98.195,98.2,61649139.0
2007-03-05 21:08:00,98.195,98.211,98.195,98.2,100427392.0
2007-03-05 21:09:00,98.205,98.205,98.145,98.145,47607642.0
2007-03-05 21:10:00,98.162,98.177,98.155,98.155,76221077.0
2007-03-05 21:11:00,98.15,98.165,98.147,98.165,72585330.0
2007-03-05 21:12:00,98.158,98.159,98.145,98.145,64363228.0
2007-03-05 21:13:00,98.145,98.149,98.135,98.135,28703399.0
2007-03-05 21:14:00,98.15,98.15,98.095,98.095,60969541.0
2007-03-05 21:15:00,98.095,98.104,98.048,98.075,55813099.0
2007-03-05 21:16:00,98.08,98.09,98.055,98.075,153221935.0
2007-03-05 21:17:00,98.075,98.085,98.075,98.082,47120484.0
2007-03-05 21:18:00,98.085,98.088,98.075,98.075,164660825.0
2007-03-05 21:19:00,98.08,98.085,98.075,98.075,35400715.0
2007-03-05 21:20:00,98.077,98.094,98.075,98.075,73252048.0
2007-03-05 21:21:00,98.085,98.085,98.075,98.075,105456925.0
2007-03-05 21:22:00,98.075,98.095,98.07,98.095,79666853.0
2007-03-05 21:23:00,98.09,98.092,98.08,98.08,85796953.0
2007-03-05 21:24:00,98.08,98.08,98.063,98.07,84197878.0
2007-03-05 21:25:00,98.055,98.08,98.05,98.063,100435369.0
2007-03-05 21:26:00,98.068,98.069,98.055,98.055,49490555.0
2007-03-05 21:27:00,98.06,98.075,98.055,98.055,75414558.0
2007-03-05 21:28:00,98.055,98.078,98.054,98.078,89361284.0
2007-03-05 21:29:00,98.065,98.075,98.065,98.07,90606918.0
2007-03-05 21:30:00,98.08,98.09,98.07,98.09,131111096.0
2007-03-05 21:31:00,98.08,98.09,98.075,98.085,110693342.0
2007-03-05 21:32:00,98.085,98.085,98.07,98.07,121811352.0
2007-03-05 21:33:00,98.075,98.095,98.075,98.075,38670897.0
2007-03-05 21:34:00,98.07,98.083,98.068,98.075,89143088.0
2007-03-05 21:35:00,98.087,98.1,98.08,98.095,72638205.0
2007-03-05 21:36:00,98.09,98.107,98.09,98.095,122274065.0
2007-03-05 21:37:00,98.11,98.11,98.062,98.09,51339563.0
2007-03-05 21:38:00,98.08,98.092,98.073,98.075,192574131.0
2007-03-05 21:39:00,98.08,98.1,98.08,98.1,187212056.0
2007-03-05 21:40:00,98.105,98.105,98.092,98.105,109159699.0
2007-03-05 21:41:00,98.085,98.1,98.08,98.08,22790520.0
2007-03-05 21:42:00,98.085,98.097,98.065,98.08,101765752.0
2007-03-05 21:43:00,98.075,98.096,98.075,98.08,122003564.0
2007-03-05 21:44:00,98.072,98.105,98.065,98.075,39821618.0
2007-03-05 21:45:00,98.08,98.09,98.08,98.09,71804822.0
2007-03-05 21:46:00,98.08,98.087,98.065,98.065,49631198.0
2007-03-05 21:47:00,98.065,98.083,98.047,98.082,21436400.0
2007-03-05 21:48:00,98.075,98.088,98.062,98.08,64516073.0
2007-03-05 21:49:00,98.068,98.075,98.048,98.075,311848095.0
2007-03-05 21:50:00,98.075,98.095,98.075,98.095,92631303.0
2007-03-05 21:51:00,98.09,98.105,98.077,98.105,110836029.0
2007-03-05 21:52:00,98.105,98.105,98.093,98.1,43983123.0
2007-03-05 21:53:00,98.105,98.127,98.1,98.1,111720050.0
2007-03-05 21:54:00,98.103,98.135,98.102,98.115,65455183.0
2007-03-05 21:55:00,98.125,98.125,98.1,98.1,150087020.0
2007-03-05 21:56:00,98.105,98.112,98.09,98.105,33222850.0
2007-03-05 21:57:00,98.1,98.1,98.085,98.085,26698965.0
2007-03-05 21:58:00,98.09,98.093,98.082,98.09,44381188.0
2007-03-05 21:59:00,98.09,98.09,98.065,98.065,15073845.0
2007-03-05 22:00:00,98.07,98.113,98.07,98.113,49715737.0
2007-03-05 22:01:00,98.115,98.14,98.1,98.105,97182336.0
2007-03-05 22:02:00,98.105,98.13,98.091,98.125,64604885.0
2007-03-05 22:03:00,98.13,98.16,98.13,98.16,74394839.0
2007-03-05 22:04:00,98.137,98.14,98.12,98.14,120937355.0
2007-03-05 22:05:00,98.135,98.143,98.103,98.14,104965880.0
2007-03-05 22:06:00,98.14,98.14,98.085,98.085,130960133.0
2007-03-05 22:07:00,98.09,98.105,98.075,98.08,67194018.0
2007-03-05 22:08:00,98.095,98.114,98.09,98.105,134925761.0
2007-03-05 22:09:00,98.11,98.11,98.09,98.11,26819930.0
2007-03-05 22:10:00,98.1,98.115,98.085,98.085,46826724.0
2007-03-05 22:11:00,98.1,98.105,98.055,98.055,48343133.0
2007-03-05 22:12:00,98.09,98.107,98.05,98.05,50279253.0
2007-03-05 22:13:00,98.1,98.1,98.028,98.06,119036155.0
2007-03-05 22:14:00,98.06,98.06,98.038,98.042,146501270.0
2007-03-05 22:15:00,98.038,98.076,98.037,98.045,54821585.0
2007-03-05 22:16:00,98.055,98.08,98.055,98.08,62227448.0
2007-03-05 22:17:00,97.9,97.93,97.9,97.91,14758503.0
2007-03-05 22:18:00,98.09,98.09,98.067,98.075,14758503.0
2007-03-05 22:19:00,98.065,98.12,98.06,98.12,70340482.0
2007-03-05 22:20:00,98.087,98.122,98.087,98.1,83482053.0
2007-03-05 22:21:00,98.105,98.115,98.105,98.115,132832975.0
2007-03-05 22:22:00,98.11,98.14,98.095,98.125,120000116.0
2007-03-05 22:23:00,98.128,98.141,98.125,98.125,104217748.0
2007-03-05 22:24:00,98.125,98.147,98.125,98.137,92308490.0
2007-03-05 22:25:00,98.127,98.149,98.127,98.148,87819683.0
2007-03-05 22:26:00,98.14,98.149,98.125,98.145,63845244.0
2007-03-05 22:27:00,98.145,98.145,98.13,98.13,92248759.0
2007-03-05 22:28:00,98.125,98.125,98.092,98.12,206138779.0
2007-03-05 22:29:00,98.135,98.152,98.135,98.152,33995056.0
2007-03-05 22:30:00,98.148,98.155,98.13,98.137,69819382.0
2007-03-05 22:31:00,98.15,98.155,98.148,98.155,39640648.0
2007-03-05 22:32:00,98.148,98.148,98.12,98.12,41430284.0
2007-03-05 22:33:00,98.13,98.158,98.13,98.137,57214349.0
2007-03-05 22:34:00,98.14,98.14,98.133,98.135,163074671.0
2007-03-05 22:35:00,97.92,97.92,97.91,97.92,96557864.0
2007-03-05 22:36:00,98.15,98.15,98.14,98.15,96557864.0
2007-03-05 22:37:00,98.135,98.148,98.135,98.145,134632218.0
2007-03-05 22:38:00,98.152,98.165,98.14,98.14,65322118.0
2007-03-05 22:39:00,97.9,97.9,97.89,97.89,60876537.0
2007-03-05 22:40:00,97.88,97.88,97.86,97.87,60876537.0
2007-03-05 22:41:00,98.145,98.163,98.145,98.16,60876537.0
2007-03-05 22:42:00,98.15,98.15,98.13,98.13,65662391.0
2007-03-05 22:43:00,98.115,98.131,98.105,98.105,29489612.0
2007-03-05 22:44:00,98.11,98.136,98.107,98.11,109643906.0
2007-03-05 22:45:00,98.11,98.118,98.102,98.102,74748216.0
2007-03-05 22:46:00,98.105,98.131,98.105,98.11,94430949.0
2007-03-05 22:47:00,98.115,98.135,98.115,98.12,21770226.0
2007-03-05 22:48:00,98.128,98.138,98.094,98.138,105074254.0
2007-03-05 22:49:00,98.145,98.155,98.135,98.135,93178974.0
2007-03-05 22:50:00,98.157,98.16,98.147,98.152,28853385.0
2007-03-05 22:51:00,98.152,98.167,98.15,98.15,61633213.0
2007-03-05 22:52:00,98.155,98.16,98.14,98.16,59842826.0
2007-03-05 22:53:00,98.157,98.157,98.147,98.15,125504703.0
2007-03-05 22:54:00,98.155,98.156,98.146,98.15,47240654.0
2007-03-05 22:55:00,98.16,98.16,98.142,98.142,19004612.0
2007-03-05 22:56:00,98.125,98.138,98.12,98.13,259494087.0
2007-03-05 22:57:00,98.13,98.13,98.115,98.115,62913028.0
2007-03-05 22:58:00,98.115,98.117,98.1,98.115,105284168.0
2007-03-05 22:59:00,98.12,98.12,98.085,98.085,44790923.0
2007-03-05 23:00:00,98.08,98.08,98.015,98.05,120548418.0
2007-03-05 23:01:00,98.055,98.061,98.015,98.03,128883431.0
2007-03-05 23:02:00,98.03,98.03,97.985,97.985,88553816.0
2007-03-05 23:03:00,97.967,97.985,97.967,97.985,80062083.0
2007-03-05 23:04:00,97.988,98.005,97.96,97.96,19498642.0
2007-03-05 23:05:00,97.96,97.975,97.935,97.965,143916085.0
2007-03-05 23:06:00,97.96,97.96,97.945,97.945,29603821.0
2007-03-05 23:07:00,97.945,97.945,97.885,97.885,20121515.0
2007-03-05 23:08:00,97.88,97.9,97.865,97.89,86758438.0
2007-03-05 23:09:00,97.89,97.924,97.89,97.91,143485642.0
2007-03-05 23:10:00,97.912,97.929,97.885,97.915,82244507.0
2007-03-05 23:11:00,97.91,97.925,97.905,97.91,77897494.0
2007-03-05 23:12:00,97.91,97.948,97.91,97.93,156933171.0
2007-03-05 23:13:00,97.925,97.975,97.925,97.955,141939317.0
2007-03-05 23:14:00,97.98,97.98,97.968,97.97,103253490.0
2007-03-05 23:15:00,97.965,97.965,97.92,97.947,70450059.0
2007-03-05 23:16:00,97.945,97.945,97.865,97.865,110875296.0
2007-03-05 23:17:00,97.905,97.905,97.87,97.887,206680531.0
2007-03-05 23:18:00,97.905,97.93,97.904,97.92,48645901.0
2007-03-05 23:19:00,97.922,97.94,97.915,97.92,69454549.0
2007-03-05 23:20:00,97.918,97.925,97.895,97.895,61579771.0
2007-03-05 23:21:00,97.9,97.91,97.865,97.88,95856572.0
2007-03-05 23:22:00,97.865,97.877,97.855,97.865,94100718.0
2007-03-05 23:23:00,97.865,97.878,97.865,97.87,49560532.0
2007-03-05 23:24:00,97.89,97.89,97.864,97.865,64967971.0
2007-03-05 23:25:00,97.87,97.884,97.838,97.838,85181660.0
2007-03-05 23:26:00,97.885,97.885,97.87,97.875,101415014.0
2007-03-05 23:27:00,97.875,97.875,97.855,97.87,94828114.0
2007-03-05 23:28:00,97.875,97.882,97.859,97.867,65197237.0
2007-03-05 23:29:00,97.88,97.88,97.848,97.88,48783234.0
2007-03-05 23:30:00,97.865,97.892,97.85,97.885,70048662.0
2007-03-05 23:31:00,97.885,97.885,97.868,97.88,70056475.0
2007-03-05 23:32:00,97.877,97.895,97.877,97.885,165710321.0
2007-03-05 23:33:00,97.895,97.911,97.895,97.9,58400205.0
2007-03-05 23:34:00,97.905,97.907,97.895,97.907,101651900.0
2007-03-05 23:35:00,97.69,97.69,97.67,97.69,119835942.0
2007-03-05 23:36:00,97.91,97.915,97.88,97.915,119835942.0
2007-03-05 23:37:00,97.91,97.91,97.9,97.91,65359028.0
2007-03-05 23:38:00,97.91,97.91,97.88,97.88,40111100.0
2007-03-05 23:39:00,97.875,97.881,97.868,97.88,34629934.0
2007-03-05 23:40:00,97.877,97.89,97.85,97.85,38673906.0
2007-03-05 23:41:00,97.853,97.862,97.848,97.862,66802685.0
2007-03-05 23:42:00,97.86,97.876,97.86,97.86,104607505.0
2007-03-05 23:43:00,97.855,97.873,97.845,97.85,75202899.0
2007-03-05 23:44:00,97.865,97.865,97.847,97.85,106182385.0
2007-03-05 23:45:00,97.835,97.851,97.835,97.84,126495443.0
2007-03-05 23:46:00,97.84,97.84,97.794,97.815,99014312.0
2007-03-05 23:47:00,97.815,97.825,97.797,97.797,54434172.0
2007-03-05 23:48:00,97.805,97.81,97.797,97.808,71899730.0
2007-03-05 23:49:00,97.815,97.82,97.777,97.795,83090727.0
2007-03-05 23:50:00,97.785,97.785,97.76,97.77,151427364.0
2007-03-05 23:51:00,97.765,97.772,97.73,97.757,104084669.0
2007-03-05 23:52:00,97.765,97.77,97.717,97.765,110521933.0
2007-03-05 23:53:00,97.77,97.77,97.73,97.732,36810873.0
2007-03-05 23:54:00,97.715,97.735,97.705,97.723,88360665.0
2007-03-05 23:55:00,97.72,97.73,97.692,97.722,212828537.0
2007-03-05 23:56:00,97.72,97.76,97.72,97.76,235507156.0
2007-03-05 23:57:00,97.755,97.77,97.735,97.76,95960333.0
2007-03-05 23:58:00,97.76,97.775,97.74,97.762,404464051.0
2007-03-05 23:59:00,97.775,97.79,97.773,97.78,145958090.0
2007-03-06 00:00:00,97.78,97.795,97.748,97.78,40899254.0
2007-03-06 00:01:00,97.79,97.79,97.748,97.757,102920777.0
2007-03-06 00:02:00,97.765,97.8,97.765,97.8,47438187.0
2007-03-06 00:03:00,97.792,97.82,97.75,97.79,87397595.0
2007-03-06 00:04:00,97.765,97.815,97.765,97.795,48173396.0
2007-03-06 00:05:00,97.775,97.81,97.768,97.785,139125418.0
2007-03-06 00:06:00,97.785,97.785,97.767,97.77,80584227.0
2007-03-06 00:07:00,97.765,97.775,97.75,97.755,41614616.0
2007-03-06 00:08:00,97.745,97.79,97.745,97.79,69043143.0
2007-03-06 00:09:00,97.767,97.79,97.767,97.782,117248057.0
2007-03-06 00:10:00,97.78,97.785,97.775,97.775,28130249.0
2007-03-06 00:11:00,97.783,97.785,97.78,97.785,40708465.0
2007-03-06 00:12:00,97.78,97.78,97.76,97.765,46855840.0
2007-03-06 00:13:00,97.77,97.779,97.765,97.765,22338587.0
2007-03-06 00:14:00,97.775,97.786,97.77,97.77,85968793.0
2007-03-06 00:15:00,97.773,97.773,97.751,97.755,81917634.0
2007-03-06 00:16:00,97.76,97.773,97.738,97.753,52967185.0
2007-03-06 00:17:00,97.755,97.792,97.755,97.787,119050881.0
2007-03-06 00:18:00,97.79,97.8,97.772,97.8,130866182.0
2007-03-06 00:19:00,97.792,97.795,97.775,97.775,62057266.0
2007-03-06 00:20:00,97.782,97.782,97.762,97.765,89408799.0
2007-03-06 00:21:00,97.765,97.787,97.735,97.742,40027333.0
2007-03-06 00:22:00,97.75,97.755,97.705,97.712,80719023.0
2007-03-06 00:23:00,97.72,97.72,97.698,97.705,63824821.0
2007-03-06 00:24:00,97.705,97.72,97.687,97.72,110295070.0
2007-03-06 00:25:00,97.715,97.725,97.71,97.713,61220012.0
2007-03-06 00:26:00,97.72,97.73,97.667,97.69,62593645.0
2007-03-06 00:27:00,97.677,97.703,97.677,97.695,37763534.0
2007-03-06 00:28:00,97.678,97.695,97.675,97.685,141028820.0
2007-03-06 00:29:00,97.677,97.7,97.642,97.7,71194928.0
2007-03-06 00:30:00,97.7,97.71,97.693,97.695,38771771.0
2007-03-06 00:31:00,97.675,97.718,97.675,97.685,117062183.0
2007-03-06 00:32:00,97.69,97.702,97.678,97.68,113379656.0
2007-03-06 00:33:00,97.69,97.69,97.66,97.685,101248911.0
2007-03-06 00:34:00,97.68,97.685,97.665,97.665,245350729.0
2007-03-06 00:35:00,97.66,97.68,97.652,97.675,228366676.0
2007-03-06 00:36:00,97.675,97.715,97.675,97.685,236122687.0
2007-03-06 00:37:00,97.705,97.705,97.684,97.693,128014961.0
2007-03-06 00:38:00,97.707,97.707,97.67,97.67,88473729.0
2007-03-06 00:39:00,97.69,97.692,97.655,97.655,60790372.0
2007-03-06 00:40:00,97.67,97.685,97.655,97.685,68832597.0
2007-03-06 00:41:00,97.68,97.68,97.595,97.595,118843995.0
2007-03-06 00:42:00,97.595,97.627,97.595,97.615,240209927.0
2007-03-06 00:43:00,97.615,97.615,97.575,97.585,89028000.0
2007-03-06 00:44:00,97.568,97.584,97.555,97.575,236583896.0
2007-03-06 00:45:00,97.575,97.575,97.56,97.56,51970086.0
2007-03-06 00:46:00,97.555,97.555,97.487,97.533,44390013.0
2007-03-06 00:47:00,97.535,97.535,97.495,97.5,53370296.0
2007-03-06 00:48:00,97.495,97.534,97.495,97.525,82919507.0
2007-03-06 00:49:00,97.525,97.598,97.513,97.598,160549077.0
2007-03-06 00:50:00,97.6,97.6,97.553,97.598,100764116.0
2007-03-06 00:51:00,97.59,97.61,97.578,97.587,246193772.0
2007-03-06 00:52:00,97.6,97.601,97.58,97.588,100287785.0
2007-03-06 00:53:00,97.58,97.601,97.58,97.585,211184247.0
2007-03-06 00:54:00,97.585,97.585,97.543,97.543,126283317.0
2007-03-06 00:55:00,97.555,97.555,97.524,97.535,78059005.0
2007-03-06 00:56:00,97.54,97.57,97.52,97.54,41200834.0
2007-03-06 00:57:00,97.555,97.565,97.525,97.533,66557409.0
2007-03-06 00:58:00,97.53,97.545,97.505,97.535,31547490.0
2007-03-06 00:59:00,97.535,97.535,97.48,97.495,88734916.0
2007-03-06 01:00:00,97.492,97.502,97.492,97.5,80001422.0
2007-03-06 01:01:00,97.5,97.5,97.454,97.46,83643846.0
2007-03-06 01:02:00,97.495,97.497,97.47,97.47,69646957.0
2007-03-06 01:03:00,97.468,97.483,97.465,97.47,56720524.0
2007-03-06 01:04:00,97.477,97.529,97.477,97.52,78202039.0
2007-03-06 01:05:00,97.51,97.525,97.51,97.515,138756920.0
2007-03-06 01:06:00,97.505,97.525,97.481,97.513,80366465.0
2007-03-06 01:07:00,97.518,97.55,97.518,97.55,126395465.0
2007-03-06 01:08:00,97.535,97.535,97.498,97.52,95147382.0
2007-03-06 01:09:00,97.535,97.565,97.525,97.54,53160657.0
2007-03-06 01:10:00,97.525,97.6,97.525,97.587,81951284.0
2007-03-06 01:11:00,97.588,97.615,97.588,97.595,62236019.0
2007-03-06 01:12:00,97.585,97.617,97.58,97.617,71284833.0
2007-03-06 01:13:00,97.625,97.63,97.595,97.595,21104451.0
2007-03-06 01:14:00,97.575,97.626,97.575,97.6,63819240.0
2007-03-06 01:15:00,97.593,97.613,97.59,97.59,194076124.0
2007-03-06 01:16:00,97.595,97.615,97.585,97.615,226561613.0
2007-03-06 01:17:00,97.62,97.64,97.61,97.625,99566850.0
2007-03-06 01:18:00,97.625,97.636,97.615,97.625,62598769.0
2007-03-06 01:19:00,97.62,97.63,97.62,97.62,17605912.0
2007-03-06 01:20:00,97.615,97.615,97.595,97.615,114483955.0
2007-03-06 01:21:00,97.62,97.628,97.612,97.628,17609832.0
2007-03-06 01:22:00,97.63,97.64,97.625,97.64,127550555.0
2007-03-06 01:23:00,97.645,97.675,97.645,97.675,58319163.0
2007-03-06 01:24:00,97.665,97.71,97.662,97.7,107369936.0
2007-03-06 01:25:00,97.703,97.703,97.655,97.69,204957298.0
2007-03-06 01:26:00,97.68,97.71,97.68,97.71,111336549.0
2007-03-06 01:27:00,97.695,97.755,97.695,97.755,42277445.0
2007-03-06 01:28:00,97.753,97.8,97.745,97.77,28957322.0
2007-03-06 01:29:00,97.78,97.855,97.77,97.85,107104561.0
2007-03-06 01:30:00,97.845,97.865,97.81,97.86,54199096.0
2007-03-06 01:31:00,97.855,97.89,97.843,97.89,135612572.0
2007-03-06 01:32:00,97.89,97.89,97.83,97.835,167838602.0
2007-03-06 01:33:00,97.835,97.835,97.82,97.825,140538132.0
2007-03-06 01:34:00,97.825,97.855,97.82,97.838,17993820.0
2007-03-06 01:35:00,97.84,97.85,97.825,97.845,31302069.0
2007-03-06 01:36:00,97.845,97.85,97.775,97.78,30614995.0
2007-03-06 01:37:00,97.785,97.785,97.747,97.765,67246085.0
2007-03-06 01:38:00,97.76,97.76,97.7,97.7,92542803.0
2007-03-06 01:39:00,97.72,97.732,97.697,97.715,73230729.0
2007-03-06 01:40:00,97.705,97.708,97.683,97.695,133434130.0
2007-03-06 01:41:00,97.715,97.767,97.708,97.755,28961212.0
2007-03-06 01:42:00,97.765,97.766,97.691,97.76,77267412.0
2007-03-06 01:43:00,97.755,97.78,97.755,97.78,40063267.0
2007-03-06 01:44:00,97.785,97.785,97.745,97.755,52465457.0
2007-03-06 01:45:00,97.75,97.75,97.723,97.735,17148413.0
2007-03-06 01:46:00,97.725,97.79,97.725,97.79,15984732.0
2007-03-06 01:47:00,97.79,97.805,97.785,97.785,90686758.0
2007-03-06 01:48:00,97.79,97.827,97.775,97.808,57909155.0
2007-03-06 01:49:00,97.803,97.822,97.803,97.82,53702540.0
2007-03-06 01:50:00,97.82,97.82,97.802,97.82,59709497.0
2007-03-06 01:51:00,97.802,97.84,97.802,97.83,66925451.0
2007-03-06 01:52:00,97.82,97.855,97.815,97.832,56472189.0
2007-03-06 01:53:00,97.82,97.85,97.81,97.82,31071192.0
2007-03-06 01:54:00,97.82,97.85,97.82,97.85,109618432.0
2007-03-06 01:55:00,97.855,97.855,97.833,97.84,61594616.0
2007-03-06 01:56:00,97.857,97.865,97.84,97.865,95223310.0
2007-03-06 01:57:00,97.87,97.875,97.845,97.875,94749110.0
2007-03-06 01:58:00,97.865,97.892,97.865,97.87,140045201.0
2007-03-06 01:59:00,97.865,97.905,97.85,97.87,91150563.0
2007-03-06 02:00:00,97.855,97.92,97.853,97.92,100297716.0
2007-03-06 02:01:00,97.925,97.95,97.91,97.935,139445586.0
2007-03-06 02:02:00,97.945,97.968,97.925,97.955,104498854.0
2007-03-06 02:03:00,97.95,98.037,97.95,98.037,95865611.0
2007-03-06 02:04:00,98.02,98.085,98.02,98.055,62538950.0
2007-03-06 02:05:00,98.05,98.173,98.03,98.15,111468816.0
2007-03-06 02:06:00,98.15,98.15,98.06,98.06,29810221.0
2007-03-06 02:07:00,98.067,98.067,98.025,98.055,61011441.0
2007-03-06 02:08:00,98.075,98.075,97.977,97.977,68013671.0
2007-03-06 02:09:00,97.995,98.02,97.975,98.02,64936920.0
2007-03-06 02:10:00,98.02,98.023,97.988,97.988,55449189.0
2007-03-06 02:11:00,97.988,98.045,97.988,98.03,63130008.0
2007-03-06 02:12:00,98.03,98.04,97.96,97.96,88259617.0
2007-03-06 02:13:00,97.925,97.985,97.91,97.965,17293875.0
2007-03-06 02:14:00,97.925,97.97,97.925,97.96,17702503.0
2007-03-06 02:15:00,97.965,97.995,97.95,97.99,57058681.0
2007-03-06 02:16:00,97.985,97.995,97.96,97.985,36741813.0
2007-03-06 02:17:00,98.0,98.01,97.95,98.01,73679232.0
2007-03-06 02:18:00,98.015,98.033,97.975,97.99,27201285.0
2007-03-06 02:19:00,97.985,98.01,97.952,97.955,133247582.0
2007-03-06 02:20:00,97.96,97.967,97.948,97.96,73895794.0
2007-03-06 02:21:00,97.96,97.975,97.959,97.96,96873026.0
2007-03-06 02:22:00,97.965,97.99,97.961,97.965,70525522.0
2007-03-06 02:23:00,97.965,97.971,97.945,97.945,29844995.0
2007-03-06 02:24:00,97.955,98.015,97.945,98.01,31336543.0
2007-03-06 02:25:00,98.008,98.012,97.985,97.99,19259146.0
2007-03-06 02:26:00,97.99,98.015,97.99,98.015,130369324.0
2007-03-06 02:27:00,98.015,98.045,98.005,98.03,159073648.0
2007-03-06 02:28:00,98.02,98.02,97.985,98.01,123734099.0
2007-03-06 02:29:00,98.015,98.025,98.005,98.015,50310122.0
2007-03-06 02:30:00,98.02,98.03,97.972,98.03,99437901.0
2007-03-06 02:31:00,98.02,98.033,98.02,98.033,27261645.0
2007-03-06 02:32:00,98.035,98.055,98.015,98.035,42472819.0
2007-03-06 02:33:00,98.05,98.14,98.05,98.135,109292771.0
2007-03-06 02:34:00,98.135,98.175,98.127,98.163,186460424.0
2007-03-06 02:35:00,98.16,98.16,98.08,98.1,104475957.0
2007-03-06 02:36:00,98.11,98.113,98.08,98.08,58807263.0
2007-03-06 02:37:00,98.08,98.085,98.035,98.075,123727383.0
2007-03-06 02:38:00,98.068,98.08,98.06,98.08,17329102.0
2007-03-06 02:39:00,98.075,98.075,98.06,98.06,119117632.0
2007-03-06 02:40:00,98.06,98.11,98.06,98.11,17706843.0
2007-03-06 02:41:00,98.115,98.147,98.105,98.125,66722201.0
2007-03-06 02:42:00,98.125,98.15,98.125,98.14,103274400.0
2007-03-06 02:43:00,98.135,98.135,98.09,98.09,249819844.0
2007-03-06 02:44:00,98.09,98.095,98.055,98.083,191358823.0
2007-03-06 02:45:00,98.08,98.094,98.065,98.065,61129542.0
2007-03-06 02:46:00,98.075,98.145,98.06,98.145,20438167.0
2007-03-06 02:47:00,98.137,98.137,98.11,98.12,64969773.0
2007-03-06 02:48:00,98.13,98.134,98.12,98.128,68579638.0
2007-03-06 02:49:00,98.127,98.16,98.105,98.105,76726227.0
2007-03-06 02:50:00,98.14,98.175,98.14,98.175,56728906.0
2007-03-06 02:51:00,98.155,98.16,98.078,98.135,90221298.0
2007-03-06 02:52:00,98.15,98.15,98.133,98.143,137595758.0
2007-03-06 02:53:00,98.138,98.18,98.121,98.165,78093929.0
2007-03-06 02:54:00,98.165,98.19,98.112,98.14,134898810.0
2007-03-06 02:55:00,98.15,98.175,98.135,98.162,75484591.0
2007-03-06 02:56:00,98.16,98.242,98.14,98.228,53957881.0
2007-03-06 02:57:00,98.23,98.3,98.185,98.185,68943733.0
2007-03-06 02:58:00,98.18,98.215,98.157,98.19,87156245.0
2007-03-06 02:59:00,98.19,98.205,98.165,98.182,81842891.0
2007-03-06 03:00:00,98.195,98.205,98.18,98.2,90324631.0
2007-03-06 03:01:00,98.2,98.215,98.185,98.195,30910729.0
2007-03-06 03:02:00,98.198,98.215,98.183,98.205,68488794.0
2007-03-06 03:03:00,98.2,98.26,98.2,98.26,39803727.0
2007-03-06 03:04:00,98.255,98.335,98.233,98.305,79643923.0
2007-03-06 03:05:00,98.293,98.325,98.275,98.275,121297969.0
2007-03-06 03:06:00,98.315,98.32,98.29,98.29,192352901.0
2007-03-06 03:07:00,98.298,98.3,98.24,98.25,100347990.0
2007-03-06 03:08:00,98.237,98.275,98.23,98.275,229744093.0
2007-03-06 03:09:00,98.278,98.322,98.278,98.315,109561944.0
2007-03-06 03:10:00,98.313,98.327,98.29,98.315,148121666.0
2007-03-06 03:11:00,98.325,98.33,98.31,98.32,79592536.0
2007-03-06 03:12:00,98.305,98.345,98.304,98.345,54442819.0
2007-03-06 03:13:00,98.353,98.41,98.312,98.4,43772817.0
2007-03-06 03:14:00,98.405,98.445,98.395,98.395,53682557.0
2007-03-06 03:15:00,98.405,98.423,98.385,98.418,225575799.0
2007-03-06 03:16:00,98.415,98.415,98.375,98.375,92834203.0
2007-03-06 03:17:00,98.375,98.432,98.348,98.425,243176691.0
2007-03-06 03:18:00,98.435,98.448,98.35,98.35,111131472.0
2007-03-06 03:19:00,98.355,98.355,98.235,98.265,72485890.0
2007-03-06 03:20:00,98.25,98.32,98.25,98.32,62457999.0
2007-03-06 03:21:00,98.3,98.32,98.278,98.317,92362177.0
2007-03-06 03:22:00,98.303,98.325,98.298,98.325,129779967.0
2007-03-06 03:23:00,98.325,98.335,98.32,98.325,259760925.0
2007-03-06 03:24:00,98.325,98.33,98.31,98.31,258577907.0
2007-03-06 03:25:00,98.315,98.332,98.315,98.325,236665113.0
2007-03-06 03:26:00,98.32,98.337,98.31,98.33,109981435.0
2007-03-06 03:27:00,98.315,98.328,98.312,98.325,103580906.0
2007-03-06 03:28:00,98.32,98.352,98.32,98.32,112831020.0
2007-03-06 03:29:00,98.34,98.356,98.319,98.32,40020409.0
2007-03-06 03:30:00,98.32,98.357,98.3,98.357,65226687.0
2007-03-06 03:31:00,98.365,98.397,98.345,98.393,156542141.0
2007-03-06 03:32:00,98.41,98.42,98.387,98.387,37827842.0
2007-03-06 03:33:00,98.4,98.42,98.389,98.405,67239926.0
2007-03-06 03:34:00,98.393,98.405,98.375,98.4,56242549.0
2007-03-06 03:35:00,98.41,98.41,98.374,98.395,118762856.0
2007-03-06 03:36:00,98.395,98.433,98.395,98.415,69488102.0
2007-03-06 03:37:00,98.417,98.44,98.415,98.42,79027829.0
2007-03-06 03:38:00,98.412,98.432,98.412,98.425,38259733.0
2007-03-06 03:39:00,98.425,98.437,98.41,98.437,98576408.0
2007-03-06 03:40:00,98.425,98.438,98.41,98.417,58478392.0
2007-03-06 03:41:00,98.42,98.425,98.412,98.42,142680093.0
2007-03-06 03:42:00,98.417,98.42,98.385,98.385,129840636.0
2007-03-06 03:43:00,98.383,98.43,98.383,98.43,58340328.0
2007-03-06 03:44:00,98.415,98.433,98.411,98.433,87229932.0
2007-03-06 03:45:00,98.43,98.43,98.395,98.395,85185093.0
2007-03-06 03:46:00,98.385,98.4,98.34,98.35,22126173.0
2007-03-06 03:47:00,98.34,98.345,98.33,98.34,51130336.0
2007-03-06 03:48:00,98.335,98.353,98.325,98.353,40550318.0
2007-03-06 03:49:00,98.345,98.36,98.345,98.36,29833754.0
2007-03-06 03:50:00,98.362,98.392,98.362,98.367,110392674.0
2007-03-06 03:51:00,98.39,98.39,98.365,98.375,71882503.0
2007-03-06 03:52:00,98.375,98.405,98.375,98.4,38315640.0
2007-03-06 03:53:00,98.405,98.405,98.39,98.395,78849541.0
2007-03-06 03:54:00,98.385,98.386,98.38,98.38,149132187.0
2007-03-06 03:55:00,98.375,98.375,98.335,98.335,50301134.0
2007-03-06 03:56:00,98.36,98.36,98.332,98.332,81284965.0
2007-03-06 03:57:00,98.345,98.355,98.335,98.335,46052023.0
2007-03-06 03:58:00,98.327,98.339,98.327,98.33,94518119.0
2007-03-06 03:59:00,98.32,98.345,98.308,98.33,43445140.0
2007-03-06 04:00:00,98.33,98.355,98.33,98.355,157045503.0
2007-03-06 04:01:00,98.347,98.365,98.32,98.34,376982064.0
2007-03-06 04:02:00,98.34,98.345,98.285,98.305,87595010.0
2007-03-06 04:03:00,98.295,98.315,98.285,98.3,244784486.0
2007-03-06 04:04:00,98.302,98.321,98.302,98.315,228651205.0
2007-03-06 04:05:00,98.318,98.355,98.305,98.355,95867055.0
2007-03-06 04:06:00,98.362,98.38,98.355,98.38,40424853.0
2007-03-06 04:07:00,98.365,98.415,98.35,98.415,109060519.0
2007-03-06 04:08:00,98.397,98.43,98.397,98.43,98453152.0
2007-03-06 04:09:00,98.455,98.515,98.437,98.505,167730798.0
2007-03-06 04:10:00,98.505,98.517,98.495,98.495,79201915.0
2007-03-06 04:11:00,98.488,98.51,98.488,98.49,68902475.0
2007-03-06 04:12:00,98.487,98.498,98.475,98.495,51025663.0
2007-03-06 04:13:00,98.495,98.51,98.475,98.51,101324511.0
2007-03-06 04:14:00,98.52,98.525,98.495,98.495,124136841.0
2007-03-06 04:15:00,98.52,98.535,98.517,98.52,107613648.0
2007-03-06 04:16:00,98.515,98.525,98.51,98.52,76604767.0
2007-03-06 04:17:00,98.525,98.525,98.5,98.52,111355657.0
2007-03-06 04:18:00,98.522,98.535,98.492,98.523,61711490.0
2007-03-06 04:19:00,98.52,98.533,98.49,98.497,38805845.0
2007-03-06 04:20:00,98.51,98.51,98.485,98.485,35361925.0
2007-03-06 04:21:00,98.49,98.5,98.49,98.5,42766924.0
2007-03-06 04:22:00,98.5,98.531,98.5,98.525,65345959.0
2007-03-06 04:23:00,98.535,98.555,98.515,98.55,121660857.0
2007-03-06 04:24:00,98.53,98.57,98.53,98.57,192455552.0
2007-03-06 04:25:00,98.577,98.625,98.565,98.605,100367197.0
2007-03-06 04:26:00,98.6,98.636,98.58,98.615,57418352.0
2007-03-06 04:27:00,98.605,98.615,98.588,98.597,176100230.0
2007-03-06 04:28:00,98.6,98.63,98.6,98.615,69951547.0
2007-03-06 04:29:00,98.615,98.688,98.615,98.68,64471849.0
2007-03-06 04:30:00,98.69,98.692,98.61,98.62,48930026.0
2007-03-06 04:31:00,98.607,98.625,98.607,98.615,67373400.0
2007-03-06 04:32:00,98.61,98.615,98.585,98.585,99987472.0
2007-03-06 04:33:00,98.605,98.615,98.565,98.615,101689578.0
2007-03-06 04:34:00,98.558,98.61,98.558,98.6,87142364.0
2007-03-06 04:35:00,98.595,98.595,98.51,98.51,59489033.0
2007-03-06 04:36:00,98.51,98.565,98.51,98.56,52785740.0
2007-03-06 04:37:00,98.56,98.57,98.545,98.555,100944775.0
2007-03-06 04:38:00,98.57,98.59,98.54,98.54,98953828.0
2007-03-06 04:39:00,98.545,98.615,98.545,98.608,59705032.0
2007-03-06 04:40:00,98.61,98.612,98.59,98.612,68719253.0
2007-03-06 04:41:00,98.61,98.635,98.6,98.635,52635685.0
2007-03-06 04:42:00,98.617,98.655,98.617,98.655,193033092.0
2007-03-06 04:43:00,98.615,98.665,98.615,98.645,102576829.0
2007-03-06 04:44:00,98.647,98.655,98.63,98.655,72501859.0
2007-03-06 04:45:00,98.66,98.66,98.605,98.625,112648361.0
2007-03-06 04:46:00,98.595,98.625,98.585,98.585,129814629.0
2007-03-06 04:47:00,98.59,98.645,98.577,98.58,150665483.0
2007-03-06 04:48:00,98.58,98.595,98.565,98.58,71171766.0
2007-03-06 04:49:00,98.585,98.627,98.585,98.592,84465965.0
2007-03-06 04:50:00,98.59,98.66,98.565,98.645,132305801.0
2007-03-06 04:51:00,98.645,98.659,98.63,98.65,82010053.0
2007-03-06 04:52:00,98.655,98.66,98.655,98.655,20716064.0
2007-03-06 04:53:00,98.655,98.685,98.655,98.67,27274575.0
2007-03-06 04:54:00,98.675,98.69,98.65,98.67,144233398.0
2007-03-06 04:55:00,98.67,98.67,98.658,98.658,19401631.0
2007-03-06 04:56:00,98.655,98.665,98.577,98.577,83026112.0
2007-03-06 04:57:00,98.595,98.65,98.595,98.63,90204559.0
2007-03-06 04:58:00,98.62,98.625,98.555,98.625,128051095.0
2007-03-06 04:59:00,98.62,98.632,98.615,98.62,120560475.0
2007-03-06 05:00:00,98.625,98.67,98.625,98.67,47981706.0
2007-03-06 05:01:00,98.665,98.737,98.665,98.735,106616880.0
2007-03-06 05:02:00,98.735,98.75,98.73,98.75,69463430.0
2007-03-06 05:03:00,98.74,98.778,98.737,98.755,276970963.0
2007-03-06 05:04:00,98.762,98.785,98.745,98.76,17955983.0
2007-03-06 05:05:00,98.745,98.77,98.735,98.735,48731848.0
2007-03-06 05:06:00,98.74,98.785,98.73,98.777,119187752.0
2007-03-06 05:07:00,98.78,98.78,98.75,98.77,65689161.0
2007-03-06 05:08:00,98.765,98.765,98.742,98.742,59217154.0
2007-03-06 05:09:00,98.742,98.765,98.742,98.762,30859233.0
2007-03-06 05:10:00,98.75,98.768,98.73,98.75,96849575.0
2007-03-06 05:11:00,98.743,98.743,98.697,98.733,96363032.0
2007-03-06 05:12:00,98.725,98.725,98.685,98.7,24132830.0
2007-03-06 05:13:00,98.69,98.707,98.69,98.695,87916347.0
2007-03-06 05:14:00,98.692,98.725,98.685,98.725,69662828.0
2007-03-06 05:15:00,98.72,98.721,98.695,98.705,112466829.0
2007-03-06 05:16:00,98.7,98.714,98.7,98.705,32193901.0
2007-03-06 05:17:00,98.715,98.742,98.69,98.725,62864899.0
2007-03-06 05:18:00,98.735,98.75,98.725,98.725,58977467.0
2007-03-06 05:19:00,98.72,98.765,98.72,98.76,178930538.0
2007-03-06 05:20:00,98.763,98.763,98.741,98.745,101372167.0
2007-03-06 05:21:00,98.75,98.774,98.75,98.772,64432941.0
2007-03-06 05:22:00,98.765,98.765,98.745,98.76,134753499.0
2007-03-06 05:23:00,98.775,98.775,98.75,98.75,96336295.0
2007-03-06 05:24:00,98.752,98.755,98.707,98.725,93771873.0
2007-03-06 05:25:00,98.715,98.723,98.712,98.72,157727707.0
2007-03-06 05:26:00,98.717,98.719,98.7,98.7,57623477.0
2007-03-06 05:27:00,98.7,98.7,98.68,98.698,38372032.0
2007-03-06 05:28:00,98.705,98.72,98.675,98.72,39220984.0
2007-03-06 05:29:00,98.707,98.72,98.705,98.713,72849941.0
2007-03-06 05:30:00,98.717,98.726,98.717,98.72,33701849.0
2007-03-06 05:31:00,98.705,98.715,98.703,98.715,203895919.0
2007-03-06 05:32:00,98.73,98.745,98.73,98.745,85820782.0
2007-03-06 05:33:00,98.74,98.747,98.74,98.74,68518181.0
2007-03-06 05:34:00,98.738,98.74,98.705,98.707,95726705.0
2007-03-06 05:35:00,98.737,98.745,98.725,98.725,94830995.0
2007-03-06 05:36:00,98.725,98.741,98.71,98.728,104741455.0
2007-03-06 05:37:00,98.725,98.735,98.709,98.71,110854608.0
2007-03-06 05:38:00,98.715,98.735,98.705,98.705,139750631.0
2007-03-06 05:39:00,98.715,98.721,98.687,98.687,84805012.0
2007-03-06 05:40:00,98.72,98.72,98.7,98.705,72478601.0
2007-03-06 05:41:00,98.715,98.719,98.703,98.71,15044345.0
2007-03-06 05:42:00,98.695,98.695,98.665,98.665,59946837.0
2007-03-06 05:43:00,98.685,98.685,98.64,98.65,61758085.0
2007-03-06 05:44:00,98.64,98.67,98.62,98.648,54235839.0
2007-03-06 05:45:00,98.652,98.664,98.638,98.66,149491093.0
2007-03-06 05:46:00,98.655,98.657,98.622,98.655,124880564.0
2007-03-06 05:47:00,98.61,98.675,98.61,98.65,46814947.0
2007-03-06 05:48:00,98.83,98.84,98.83,98.84,42581364.0
2007-03-06 05:49:00,98.645,98.663,98.645,98.65,42581364.0
2007-03-06 05:50:00,98.66,98.66,98.625,98.65,25157050.0
2007-03-06 05:51:00,98.645,98.66,98.615,98.66,124378470.0
2007-03-06 05:52:00,98.64,98.67,98.64,98.66,74329668.0
2007-03-06 05:53:00,98.645,98.715,98.645,98.715,133360623.0
2007-03-06 05:54:00,98.71,98.71,98.645,98.675,113305136.0
2007-03-06 05:55:00,98.685,98.687,98.665,98.687,111865094.0
2007-03-06 05:56:00,98.7,98.721,98.69,98.69,78047461.0
2007-03-06 05:57:00,98.685,98.695,98.645,98.68,65382944.0
2007-03-06 05:58:00,98.675,98.7,98.675,98.695,97299093.0
2007-03-06 05:59:00,98.703,98.74,98.703,98.725,47684382.0
2007-03-06 06:00:00,98.72,98.765,98.72,98.75,15666022.0
2007-03-06 06:01:00,98.75,98.785,98.735,98.765,45584620.0
2007-03-06 06:02:00,98.755,98.785,98.755,98.785,26014776.0
2007-03-06 06:03:00,98.815,98.84,98.782,98.805,35362265.0
2007-03-06 06:04:00,98.8,98.82,98.785,98.805,140189633.0
2007-03-06 06:05:00,98.805,98.84,98.805,98.823,60183140.0
2007-03-06 06:06:00,98.82,98.837,98.82,98.835,104148454.0
2007-03-06 06:07:00,98.845,98.855,98.813,98.845,43405825.0
2007-03-06 06:08:00,98.845,98.865,98.82,98.835,104483438.0
2007-03-06 06:09:00,98.835,98.848,98.83,98.835,88245496.0
2007-03-06 06:10:00,98.835,98.84,98.807,98.818,306153635.0
2007-03-06 06:11:00,98.83,98.844,98.802,98.805,68026227.0
2007-03-06 06:12:00,98.817,98.83,98.797,98.82,19773451.0
2007-03-06 06:13:00,98.81,98.825,98.797,98.81,51309003.0
2007-03-06 06:14:00,98.83,98.865,98.79,98.815,68158350.0
2007-03-06 06:15:00,98.83,98.837,98.815,98.837,44236417.0
2007-03-06 06:16:00,98.845,98.855,98.808,98.845,112715778.0
2007-03-06 06:17:00,98.85,98.86,98.84,98.855,93949179.0
2007-03-06 06:18:00,98.86,98.86,98.835,98.855,22553707.0
2007-03-06 06:19:00,98.865,98.865,98.815,98.815,106872626.0
2007-03-06 06:20:00,98.81,98.82,98.79,98.82,178161460.0
2007-03-06 06:21:00,98.825,98.84,98.82,98.83,185309977.0
2007-03-06 06:22:00,98.84,98.87,98.837,98.87,48815786.0
2007-03-06 06:23:00,98.855,98.878,98.825,98.84,112054681.0
2007-03-06 06:24:00,98.845,98.86,98.835,98.857,77979827.0
2007-03-06 06:25:00,98.85,98.867,98.84,98.855,84890095.0
2007-03-06 06:26:00,98.86,98.869,98.852,98.865,37868098.0
2007-03-06 06:27:00,98.86,98.876,98.855,98.875,110757734.0
2007-03-06 06:28:00,98.875,98.875,98.835,98.85,103104827.0
2007-03-06 06:29:00,98.86,98.87,98.85,98.87,124264144.0
2007-03-06 06:30:00,98.86,98.885,98.86,98.885,86210196.0
2007-03-06 06:31:00,98.898,98.898,98.855,98.855,93778241.0
2007-03-06 06:32:00,98.855,98.875,98.855,98.87,69564206.0
2007-03-06 06:33:00,98.865,98.87,98.858,98.858,53718176.0
2007-03-06 06:34:00,98.853,98.889,98.853,98.855,97264543.0
2007-03-06 06:35:00,98.87,98.885,98.85,98.87,84096961.0
2007-03-06 06:36:00,98.855,98.868,98.85,98.85,78203399.0
2007-03-06 06:37:00,98.855,98.855,98.83,98.835,83543257.0
2007-03-06 06:38:00,98.835,98.855,98.835,98.855,111335443.0
2007-03-06 06:39:00,98.845,98.86,98.815,98.847,73723882.0
2007-03-06 06:40:00,98.845,98.85,98.805,98.85,38374758.0
2007-03-06 06:41:00,98.845,98.847,98.834,98.835,165040421.0
2007-03-06 06:42:00,98.822,98.822,98.767,98.815,42852385.0
2007-03-06 06:43:00,98.815,98.818,98.797,98.81,147243837.0
2007-03-06 06:44:00,98.805,98.805,98.768,98.795,51308235.0
2007-03-06 06:45:00,98.795,98.82,98.795,98.8,63529790.0
2007-03-06 06:46:00,98.795,98.835,98.795,98.815,29821711.0
2007-03-06 06:47:00,98.815,98.821,98.811,98.813,65389849.0
2007-03-06 06:48:00,98.82,98.83,98.805,98.83,66215406.0
2007-03-06 06:49:00,98.835,98.853,98.812,98.812,74983841.0
2007-03-06 06:50:00,98.805,98.82,98.803,98.82,43910388.0
2007-03-06 06:51:00,98.815,98.817,98.8,98.81,108523225.0
2007-03-06 06:52:00,98.815,98.82,98.81,98.81,64784718.0
2007-03-06 06:53:00,98.815,98.825,98.8,98.82,54546218.0
2007-03-06 06:54:00,98.82,98.83,98.805,98.82,53359727.0
2007-03-06 06:55:00,98.815,98.827,98.79,98.81,104564128.0
2007-03-06 06:56:00,98.815,98.816,98.796,98.81,54275174.0
2007-03-06 06:57:00,98.808,98.808,98.781,98.8,201657641.0
2007-03-06 06:58:00,98.795,98.81,98.785,98.81,71137598.0
2007-03-06 06:59:00,98.782,98.818,98.77,98.77,66771373.0
2007-03-06 07:00:00,98.79,98.791,98.775,98.79,171646207.0
2007-03-06 07:01:00,98.79,98.815,98.79,98.805,210686303.0
2007-03-06 07:02:00,98.81,98.82,98.806,98.808,85090665.0
2007-03-06 07:03:00,98.812,98.815,98.77,98.77,72251016.0
2007-03-06 07:04:00,98.785,98.795,98.78,98.78,72776918.0
2007-03-06 07:05:00,98.78,98.795,98.77,98.78,132899746.0
2007-03-06 07:06:00,98.78,98.793,98.76,98.788,130271127.0
2007-03-06 07:07:00,98.79,98.79,98.738,98.765,94887009.0
2007-03-06 07:08:00,98.765,98.8,98.765,98.8,39775654.0
2007-03-06 07:09:00,98.8,98.8,98.775,98.775,91353516.0
2007-03-06 07:10:00,98.78,98.84,98.78,98.832,39965294.0
2007-03-06 07:11:00,98.818,98.835,98.77,98.77,121182519.0
2007-03-06 07:12:00,98.82,98.82,98.801,98.802,41527420.0
2007-03-06 07:13:00,98.8,98.812,98.755,98.788,108884674.0
2007-03-06 07:14:00,98.78,98.796,98.735,98.745,78360684.0
2007-03-06 07:15:00,98.745,98.765,98.745,98.757,186020645.0
2007-03-06 07:16:00,98.765,98.78,98.765,98.78,109175606.0
2007-03-06 07:17:00,98.78,98.78,98.758,98.758,117917542.0
2007-03-06 07:18:00,98.745,98.769,98.745,98.753,88589947.0
2007-03-06 07:19:00,98.747,98.754,98.725,98.725,88051694.0
2007-03-06 07:20:00,98.745,98.745,98.665,98.665,110922358.0
2007-03-06 07:21:00,98.675,98.68,98.65,98.65,49609780.0
2007-03-06 07:22:00,98.66,98.69,98.66,98.68,111224422.0
2007-03-06 07:23:00,98.682,98.684,98.652,98.67,112064202.0
2007-03-06 07:24:00,98.663,98.681,98.663,98.672,69748454.0
2007-03-06 07:25:00,98.67,98.68,98.67,98.675,123473729.0
2007-03-06 07:26:00,98.675,98.684,98.65,98.67,121509985.0
2007-03-06 07:27:00,98.675,98.71,98.675,98.71,54553901.0
2007-03-06 07:28:00,98.695,98.73,98.695,98.715,121023283.0
2007-03-06 07:29:00,98.725,98.725,98.705,98.715,93892492.0
2007-03-06 07:30:00,98.715,98.72,98.695,98.718,240761194.0
2007-03-06 07:31:00,98.72,98.72,98.685,98.7,63045606.0
2007-03-06 07:32:00,98.7,98.7,98.685,98.69,113661948.0
2007-03-06 07:33:00,98.695,98.695,98.69,98.69,129381827.0
2007-03-06 07:34:00,98.685,98.686,98.66,98.673,140918478.0
2007-03-06 07:35:00,98.67,98.692,98.653,98.665,63162452.0
2007-03-06 07:36:00,98.665,98.69,98.655,98.655,39213667.0
2007-03-06 07:37:00,98.653,98.69,98.653,98.685,107783876.0
2007-03-06 07:38:00,98.69,98.69,98.67,98.67,122332420.0
2007-03-06 07:39:00,98.675,98.681,98.615,98.615,84075228.0
2007-03-06 07:40:00,98.665,98.665,98.618,98.65,62923009.0
2007-03-06 07:41:00,98.65,98.65,98.607,98.615,228584514.0
2007-03-06 07:42:00,98.6,98.612,98.585,98.595,123183594.0
2007-03-06 07:43:00,98.595,98.62,98.585,98.6,55641425.0
2007-03-06 07:44:00,98.605,98.63,98.605,98.63,72470331.0
2007-03-06 07:45:00,98.645,98.645,98.63,98.63,207889682.0
2007-03-06 07:46:00,98.635,98.655,98.625,98.64,321414611.0
2007-03-06 07:47:00,98.652,98.685,98.652,98.675,172069894.0
2007-03-06 07:48:00,98.68,98.68,98.609,98.655,34414302.0
2007-03-06 07:49:00,98.655,98.655,98.593,98.643,139996640.0
2007-03-06 07:50:00,98.645,98.653,98.595,98.642,310738059.0
2007-03-06 07:51:00,98.645,98.655,98.606,98.65,502420290.0
2007-03-06 07:52:00,98.652,98.67,98.65,98.665,120081130.0
2007-03-06 07:53:00,98.653,98.671,98.653,98.66,156075445.0
2007-03-06 07:54:00,98.665,98.695,98.665,98.685,87325628.0
2007-03-06 07:55:00,98.685,98.725,98.654,98.708,161430856.0
2007-03-06 07:56:00,98.71,98.72,98.683,98.72,183066119.0
2007-03-06 07:57:00,98.71,98.745,98.705,98.738,118189327.0
2007-03-06 07:58:00,98.735,98.755,98.698,98.725,120720108.0
2007-03-06 07:59:00,98.725,98.76,98.725,98.76,239282209.0
2007-03-06 08:00:00,98.755,98.755,98.73,98.745,342372100.0
2007-03-06 08:01:00,98.75,98.755,98.695,98.745,72656137.0
2007-03-06 08:02:00,98.745,98.745,98.735,98.745,59591817.0
2007-03-06 08:03:00,98.745,98.758,98.735,98.753,70589211.0
2007-03-06 08:04:00,98.755,98.79,98.74,98.79,123758043.0
2007-03-06 08:05:00,98.79,98.79,98.745,98.778,85504688.0
2007-03-06 08:06:00,98.78,98.796,98.753,98.785,62243263.0
2007-03-06 08:07:00,98.795,98.795,98.745,98.755,33865252.0
2007-03-06 08:08:00,98.76,98.76,98.745,98.745,34717373.0
2007-03-06 08:09:00,98.745,98.765,98.71,98.71,107331272.0
2007-03-06 08:10:00,98.752,98.76,98.712,98.76,97118707.0
2007-03-06 08:11:00,98.75,98.768,98.743,98.76,176990394.0
2007-03-06 08:12:00,98.715,98.778,98.7,98.7,462590605.0
2007-03-06 08:13:00,98.745,98.757,98.691,98.73,362026071.0
2007-03-06 08:14:00,98.685,98.738,98.685,98.698,208726815.0
2007-03-06 08:15:00,98.7,98.73,98.693,98.697,185897365.0
2007-03-06 08:16:00,98.693,98.709,98.68,98.685,273258205.0
2007-03-06 08:17:00,98.7,98.722,98.685,98.722,94756095.0
2007-03-06 08:18:00,98.725,98.73,98.71,98.73,116710647.0
2007-03-06 08:19:00,98.728,98.735,98.715,98.722,39533806.0
2007-03-06 08:20:00,98.717,98.725,98.715,98.715,74689831.0
2007-03-06 08:21:00,98.715,98.73,98.654,98.654,105810088.0
2007-03-06 08:22:00,98.705,98.715,98.665,98.715,168638702.0
2007-03-06 08:23:00,98.71,98.71,98.67,98.67,152783622.0
2007-03-06 08:24:00,98.67,98.678,98.67,98.67,85177453.0
2007-03-06 08:25:00,98.665,98.715,98.665,98.715,94220206.0
2007-03-06 08:26:00,98.715,98.734,98.715,98.715,95336287.0
2007-03-06 08:27:00,98.56,98.57,98.54,98.54,80799684.0
2007-03-06 08:28:00,98.72,98.725,98.686,98.715,80799684.0
2007-03-06 08:29:00,98.708,98.733,98.674,98.715,71616821.0
2007-03-06 08:30:00,98.71,98.752,98.677,98.702,172479090.0
2007-03-06 08:31:00,98.705,98.705,98.645,98.685,238028729.0
2007-03-06 08:32:00,98.675,98.675,98.629,98.63,168171517.0
2007-03-06 08:33:00,98.63,98.645,98.63,98.63,578213950.0
2007-03-06 08:34:00,98.635,98.635,98.615,98.615,213755464.0
2007-03-06 08:35:00,98.63,98.63,98.575,98.575,255725125.0
2007-03-06 08:36:00,98.578,98.595,98.555,98.58,123470497.0
2007-03-06 08:37:00,98.578,98.62,98.57,98.607,170332282.0
2007-03-06 08:38:00,98.61,98.61,98.575,98.585,266678268.0
2007-03-06 08:39:00,98.582,98.6,98.573,98.6,123100303.0
2007-03-06 08:40:00,98.595,98.61,98.59,98.61,122238826.0
2007-03-06 08:41:00,98.597,98.622,98.595,98.618,133433175.0
2007-03-06 08:42:00,98.613,98.63,98.59,98.595,505464979.0
2007-03-06 08:43:00,98.6,98.616,98.6,98.615,62509648.0
2007-03-06 08:44:00,98.613,98.64,98.58,98.595,263178117.0
2007-03-06 08:45:00,98.59,98.595,98.567,98.585,100558992.0
2007-03-06 08:46:00,98.585,98.605,98.585,98.59,136704660.0
2007-03-06 08:47:00,98.61,98.615,98.59,98.605,169783396.0
2007-03-06 08:48:00,98.603,98.605,98.595,98.605,145055070.0
2007-03-06 08:49:00,98.605,98.612,98.562,98.603,90424202.0
2007-03-06 08:50:00,98.6,98.625,98.6,98.615,410226777.0
2007-03-06 08:51:00,98.62,98.655,98.593,98.64,268881395.0
2007-03-06 08:52:00,98.645,98.665,98.6,98.655,96679296.0
2007-03-06 08:53:00,98.655,98.66,98.652,98.66,156489675.0
2007-03-06 08:54:00,98.655,98.675,98.655,98.675,157728375.0
2007-03-06 08:55:00,98.67,98.72,98.646,98.72,231669390.0
2007-03-06 08:56:00,98.72,98.723,98.687,98.687,195570881.0
2007-03-06 08:57:00,98.69,98.69,98.647,98.675,129577699.0
2007-03-06 08:58:00,98.68,98.685,98.655,98.67,274873590.0
2007-03-06 08:59:00,98.665,98.665,98.595,98.595,164716632.0
2007-03-06 09:00:00,98.595,98.595,98.562,98.562,119110644.0
2007-03-06 09:01:00,98.54,98.565,98.515,98.525,144374625.0
2007-03-06 09:02:00,98.525,98.525,98.46,98.465,123905653.0
2007-03-06 09:03:00,98.46,98.46,98.432,98.445,115882244.0
2007-03-06 09:04:00,98.445,98.46,98.43,98.445,66601932.0
2007-03-06 09:05:00,98.445,98.465,98.44,98.465,228454970.0
2007-03-06 09:06:00,98.455,98.495,98.44,98.495,118042505.0
2007-03-06 09:07:00,98.505,98.527,98.485,98.495,145408180.0
2007-03-06 09:08:00,98.505,98.505,98.475,98.475,125241278.0
2007-03-06 09:09:00,98.475,98.484,98.47,98.478,71292198.0
2007-03-06 09:10:00,98.48,98.505,98.48,98.505,197341795.0
2007-03-06 09:11:00,98.5,98.545,98.49,98.49,154862062.0
2007-03-06 09:12:00,98.555,98.555,98.525,98.525,79200576.0
2007-03-06 09:13:00,98.517,98.523,98.48,98.49,189407266.0
2007-03-06 09:14:00,98.5,98.507,98.477,98.5,282908966.0
2007-03-06 09:15:00,98.49,98.505,98.455,98.505,110809870.0
2007-03-06 09:16:00,98.5,98.54,98.49,98.52,135020211.0
2007-03-06 09:17:00,98.515,98.536,98.515,98.525,313519262.0
2007-03-06 09:18:00,98.53,98.54,98.53,98.54,74198082.0
2007-03-06 09:19:00,98.535,98.535,98.48,98.53,74024057.0
2007-03-06 09:20:00,98.525,98.532,98.5,98.532,49913205.0
2007-03-06 09:21:00,98.535,98.535,98.472,98.492,301848331.0
2007-03-06 09:22:00,98.525,98.545,98.525,98.545,64623662.0
2007-03-06 09:23:00,98.543,98.57,98.507,98.533,372146790.0
2007-03-06 09:24:00,98.527,98.588,98.497,98.575,265104969.0
2007-03-06 09:25:00,98.57,98.572,98.535,98.535,70875644.0
2007-03-06 09:26:00,98.545,98.56,98.542,98.542,337182593.0
2007-03-06 09:27:00,98.545,98.575,98.545,98.575,131091777.0
2007-03-06 09:28:00,98.555,98.555,98.491,98.545,207269528.0
2007-03-06 09:29:00,98.54,98.595,98.535,98.585,105374224.0
2007-03-06 09:30:00,98.585,98.645,98.575,98.615,335459179.0
2007-03-06 09:31:00,98.61,98.619,98.6,98.61,139595992.0
2007-03-06 09:32:00,98.605,98.64,98.573,98.64,216136092.0
2007-03-06 09:33:00,98.635,98.65,98.613,98.65,123383447.0
2007-03-06 09:34:00,98.645,98.655,98.63,98.65,190582810.0
2007-03-06 09:35:00,98.65,98.65,98.628,98.64,68931612.0
2007-03-06 09:36:00,98.635,98.67,98.635,98.67,184467150.0
2007-03-06 09:37:00,98.66,98.691,98.645,98.675,167362563.0
2007-03-06 09:38:00,98.675,98.707,98.655,98.707,89203272.0
2007-03-06 09:39:00,98.705,98.712,98.698,98.7,52789388.0
2007-03-06 09:40:00,98.705,98.705,98.685,98.705,62541137.0
2007-03-06 09:41:00,98.7,98.743,98.7,98.743,84773354.0
2007-03-06 09:42:00,98.745,98.81,98.73,98.765,131629197.0
2007-03-06 09:43:00,98.79,98.79,98.755,98.77,145652816.0
2007-03-06 09:44:00,98.78,98.807,98.763,98.795,121490700.0
2007-03-06 09:45:00,98.795,98.81,98.774,98.8,70615261.0
2007-03-06 09:46:00,98.795,98.805,98.765,98.8,34129196.0
2007-03-06 09:47:00,98.79,98.79,98.73,98.765,391217152.0
2007-03-06 09:48:00,98.765,98.795,98.76,98.78,522567814.0
2007-03-06 09:49:00,98.77,98.79,98.76,98.79,191165123.0
2007-03-06 09:50:00,98.78,98.81,98.76,98.765,108041417.0
2007-03-06 09:51:00,98.77,98.78,98.75,98.75,84136211.0
2007-03-06 09:52:00,98.75,98.77,98.75,98.753,104344158.0
2007-03-06 09:53:00,98.76,98.76,98.698,98.7,37272728.0
2007-03-06 09:54:00,98.71,98.73,98.71,98.71,88161293.0
2007-03-06 09:55:00,98.7,98.74,98.674,98.725,162437898.0
2007-03-06 09:56:00,98.725,98.755,98.712,98.735,298306156.0
2007-03-06 09:57:00,98.745,98.753,98.72,98.72,315015202.0
2007-03-06 09:58:00,98.712,98.755,98.712,98.74,213907196.0
2007-03-06 09:59:00,98.743,98.815,98.74,98.785,135316336.0
2007-03-06 10:00:00,98.785,98.82,98.785,98.82,346195582.0
2007-03-06 10:01:00,98.82,98.851,98.81,98.83,273424141.0
2007-03-06 10:02:00,98.825,98.846,98.815,98.833,424348653.0
2007-03-06 10:03:00,98.835,98.86,98.805,98.86,498958292.0
2007-03-06 10:04:00,98.855,98.858,98.815,98.83,269432214.0
2007-03-06 10:05:00,98.815,98.845,98.763,98.83,211219616.0
2007-03-06 10:06:00,98.825,98.84,98.782,98.79,153762487.0
2007-03-06 10:07:00,98.792,98.792,98.745,98.752,338979318.0
2007-03-06 10:08:00,98.755,98.805,98.755,98.805,280925493.0
2007-03-06 10:09:00,98.792,98.792,98.742,98.77,63629223.0
2007-03-06 10:10:00,98.755,98.772,98.755,98.765,70613623.0
2007-03-06 10:11:00,98.765,98.775,98.755,98.775,179419818.0
2007-03-06 10:12:00,98.775,98.79,98.76,98.76,369848413.0
2007-03-06 10:13:00,98.752,98.815,98.752,98.815,426103035.0
2007-03-06 10:14:00,98.8,98.8,98.775,98.792,272038685.0
2007-03-06 10:15:00,98.79,98.79,98.735,98.742,117116046.0
2007-03-06 10:16:00,98.75,98.755,98.735,98.755,141891594.0
2007-03-06 10:17:00,98.76,98.76,98.748,98.75,71541689.0
2007-03-06 10:18:00,98.743,98.746,98.73,98.73,44166040.0
2007-03-06 10:19:00,98.74,98.755,98.73,98.755,551018833.0
2007-03-06 10:20:00,98.755,98.788,98.755,98.78,85697666.0
2007-03-06 10:21:00,98.78,98.82,98.78,98.82,52705889.0
2007-03-06 10:22:00,98.817,98.855,98.805,98.845,17802993.0
2007-03-06 10:23:00,98.845,98.855,98.815,98.815,71407423.0
2007-03-06 10:24:00,98.81,98.825,98.8,98.82,48677704.0
2007-03-06 10:25:00,98.815,98.815,98.805,98.815,34732410.0
2007-03-06 10:26:00,98.815,98.83,98.79,98.805,164773765.0
2007-03-06 10:27:00,98.805,98.815,98.785,98.815,107556235.0
2007-03-06 10:28:00,98.818,98.845,98.818,98.84,114948605.0
2007-03-06 10:29:00,98.83,98.832,98.815,98.827,302906305.0
2007-03-06 10:30:00,98.84,98.87,98.812,98.837,148813567.0
2007-03-06 10:31:00,98.852,98.873,98.835,98.865,79522766.0
2007-03-06 10:32:00,98.87,98.87,98.84,98.85,85895720.0
2007-03-06 10:33:00,98.84,98.855,98.827,98.832,147735611.0
2007-03-06 10:34:00,98.84,98.868,98.84,98.868,125680404.0
2007-03-06 10:35:00,98.88,98.935,98.858,98.93,88827761.0
2007-03-06 10:36:00,98.925,98.925,98.888,98.9,252574564.0
2007-03-06 10:37:00,98.905,98.905,98.88,98.89,122382333.0
2007-03-06 10:38:00,98.895,98.932,98.88,98.88,231227081.0
2007-03-06 10:39:00,98.891,98.915,98.865,98.91,377344571.0
2007-03-06 10:40:00,98.925,98.928,98.905,98.91,113375597.0
2007-03-06 10:41:00,98.91,98.91,98.88,98.893,106990574.0
2007-03-06 10:42:00,98.895,98.907,98.885,98.907,70879037.0
2007-03-06 10:43:00,98.91,98.93,98.892,98.91,203146663.0
2007-03-06 10:44:00,98.905,98.922,98.887,98.92,593227865.0
2007-03-06 10:45:00,98.918,98.918,98.87,98.895,172267829.0
2007-03-06 10:46:00,98.89,98.897,98.875,98.88,445431572.0
2007-03-06 10:47:00,98.88,98.903,98.86,98.86,157518167.0
2007-03-06 10:48:00,98.87,98.892,98.82,98.89,444734278.0
2007-03-06 10:49:00,98.9,98.9,98.845,98.855,193818295.0
2007-03-06 10:50:00,98.84,98.875,98.84,98.875,278017089.0
2007-03-06 10:51:00,98.875,98.875,98.86,98.875,39404761.0
2007-03-06 10:52:00,98.875,98.905,98.855,98.9,231210950.0
2007-03-06 10:53:00,98.887,98.93,98.875,98.91,309274757.0
2007-03-06 10:54:00,98.905,98.915,98.88,98.905,177973231.0
2007-03-06 10:55:00,98.91,98.91,98.87,98.87,55485384.0
2007-03-06 10:56:00,98.878,98.885,98.815,98.815,82828913.0
2007-03-06 10:57:00,98.8,98.815,98.76,98.775,480109639.0
2007-03-06 10:58:00,98.77,98.805,98.745,98.78,84260911.0
2007-03-06 10:59:00,98.79,98.825,98.748,98.798,521437121.0
2007-03-06 11:00:00,98.795,98.803,98.736,98.78,1100462908.0
2007-03-06 11:01:00,98.77,98.785,98.719,98.765,321012766.0
2007-03-06 11:02:00,98.77,98.791,98.735,98.78,416021281.0
2007-03-06 11:03:00,98.775,98.81,98.765,98.78,328390166.0
2007-03-06 11:04:00,98.787,98.8,98.768,98.79,153403622.0
2007-03-06 11:05:00,98.785,98.785,98.765,98.775,98218952.0
2007-03-06 11:06:00,98.77,98.775,98.722,98.775,148580903.0
2007-03-06 11:07:00,98.765,98.788,98.76,98.78,475067458.0
2007-03-06 11:08:00,98.775,98.775,98.74,98.768,489922117.0
2007-03-06 11:09:00,98.765,98.78,98.747,98.747,83959670.0
2007-03-06 11:10:00,98.745,98.753,98.73,98.742,196102949.0
2007-03-06 11:11:00,98.745,98.745,98.72,98.725,172235512.0
2007-03-06 11:12:00,98.725,98.737,98.723,98.725,174265910.0
2007-03-06 11:13:00,98.73,98.748,98.715,98.72,547401864.0
2007-03-06 11:14:00,98.72,98.728,98.717,98.72,458402345.0
2007-03-06 11:15:00,98.72,98.749,98.71,98.72,620308335.0
2007-03-06 11:16:00,98.72,98.72,98.682,98.69,142314553.0
2007-03-06 11:17:00,98.69,98.71,98.663,98.68,104618931.0
2007-03-06 11:18:00,98.675,98.725,98.675,98.725,202293734.0
2007-03-06 11:19:00,98.73,98.75,98.72,98.72,287027229.0
2007-03-06 11:20:00,98.715,98.725,98.695,98.703,192912667.0
2007-03-06 11:21:00,98.705,98.705,98.685,98.695,123505225.0
2007-03-06 11:22:00,98.7,98.71,98.675,98.695,50605999.0
2007-03-06 11:23:00,98.695,98.695,98.628,98.665,208752250.0
2007-03-06 11:24:00,98.655,98.68,98.613,98.65,654714206.0
2007-03-06 11:25:00,98.65,98.675,98.618,98.668,354173060.0
2007-03-06 11:26:00,98.657,98.668,98.61,98.655,256944304.0
2007-03-06 11:27:00,98.66,98.71,98.627,98.71,205068972.0
2007-03-06 11:28:00,98.715,98.73,98.675,98.675,407204816.0
2007-03-06 11:29:00,98.725,98.725,98.67,98.67,381260142.0
2007-03-06 11:30:00,98.725,98.737,98.68,98.68,653728199.0
2007-03-06 11:31:00,98.722,98.745,98.683,98.723,344510072.0
2007-03-06 11:32:00,98.725,98.755,98.725,98.755,98740661.0
2007-03-06 11:33:00,98.755,98.77,98.735,98.755,165100624.0
2007-03-06 11:34:00,98.753,98.79,98.753,98.79,96280659.0
2007-03-06 11:35:00,98.785,98.795,98.741,98.785,272545260.0
2007-03-06 11:36:00,98.805,98.81,98.795,98.81,213843491.0
2007-03-06 11:37:00,98.81,98.815,98.762,98.815,71724783.0
2007-03-06 11:38:00,98.803,98.804,98.785,98.785,58933548.0
2007-03-06 11:39:00,98.8,98.811,98.797,98.805,165387318.0
2007-03-06 11:40:00,98.805,98.823,98.799,98.8,109161369.0
2007-03-06 11:41:00,98.805,98.811,98.755,98.8,282759941.0
2007-03-06 11:42:00,98.805,98.835,98.773,98.82,222435025.0
2007-03-06 11:43:00,98.83,98.83,98.775,98.83,167245731.0
2007-03-06 11:44:00,98.817,98.835,98.759,98.835,214812836.0
2007-03-06 11:45:00,98.83,98.835,98.753,98.77,67360024.0
2007-03-06 11:46:00,98.81,98.82,98.805,98.805,115285092.0
2007-03-06 11:47:00,98.815,98.828,98.768,98.81,119459635.0
2007-03-06 11:48:00,98.812,98.833,98.775,98.815,75437870.0
2007-03-06 11:49:00,98.81,98.837,98.81,98.823,209002421.0
2007-03-06 11:50:00,98.83,98.83,98.82,98.82,49134488.0
2007-03-06 11:51:00,98.8,98.8,98.78,98.79,278430424.0
2007-03-06 11:52:00,98.78,98.79,98.75,98.76,278430424.0
2007-03-06 11:53:00,98.807,98.86,98.788,98.79,278430424.0
2007-03-06 11:54:00,98.818,98.841,98.781,98.828,268356634.0
2007-03-06 11:55:00,98.83,98.855,98.792,98.835,658787539.0
2007-03-06 11:56:00,98.83,98.84,98.813,98.813,127640322.0
2007-03-06 11:57:00,98.813,98.813,98.75,98.79,312772566.0
2007-03-06 11:58:00,98.785,98.801,98.779,98.8,257614347.0
2007-03-06 11:59:00,98.8,98.834,98.776,98.815,235284909.0
2007-03-06 12:00:00,98.795,98.825,98.76,98.795,191519142.0
2007-03-06 12:01:00,98.8,98.81,98.729,98.762,295795063.0
2007-03-06 12:02:00,98.71,98.79,98.703,98.75,592634003.0
2007-03-06 12:03:00,98.745,98.771,98.704,98.75,289749486.0
2007-03-06 12:04:00,98.745,98.75,98.697,98.748,340460124.0
2007-03-06 12:05:00,98.755,98.765,98.704,98.76,264016517.0
2007-03-06 12:06:00,98.76,98.767,98.713,98.765,594725886.0
2007-03-06 12:07:00,98.77,98.8,98.731,98.8,105349644.0
2007-03-06 12:08:00,98.795,98.815,98.795,98.805,177400171.0
2007-03-06 12:09:00,98.81,98.813,98.79,98.795,199551259.0
2007-03-06 12:10:00,98.795,98.824,98.768,98.8,254018648.0
2007-03-06 12:11:00,98.795,98.803,98.748,98.79,229736901.0
2007-03-06 12:12:00,98.795,98.809,98.748,98.748,469248787.0
2007-03-06 12:13:00,98.8,98.81,98.77,98.785,402356204.0
2007-03-06 12:14:00,98.79,98.828,98.765,98.795,343657150.0
2007-03-06 12:15:00,98.788,98.82,98.756,98.82,121682027.0
2007-03-06 12:16:00,98.82,98.839,98.82,98.825,83418065.0
2007-03-06 12:17:00,98.82,98.855,98.779,98.84,48042083.0
2007-03-06 12:18:00,98.83,98.875,98.815,98.875,65934058.0
2007-03-06 12:19:00,98.87,98.886,98.855,98.855,457853078.0
2007-03-06 12:20:00,98.847,98.882,98.823,98.86,240098053.0
2007-03-06 12:21:00,98.86,98.88,98.857,98.865,393143959.0
2007-03-06 12:22:00,98.86,98.88,98.855,98.862,79047314.0
2007-03-06 12:23:00,98.865,98.877,98.821,98.865,202862974.0
2007-03-06 12:24:00,98.865,98.882,98.812,98.882,182709165.0
2007-03-06 12:25:00,98.875,98.883,98.831,98.88,325969708.0
2007-03-06 12:26:00,98.875,98.91,98.84,98.895,454563436.0
2007-03-06 12:27:00,98.9,98.9,98.87,98.87,505829733.0
2007-03-06 12:28:00,98.865,98.884,98.86,98.88,264225446.0
2007-03-06 12:29:00,98.88,98.88,98.835,98.835,134525544.0
2007-03-06 12:30:00,98.83,98.87,98.83,98.845,39625196.0
2007-03-06 12:31:00,98.845,98.865,98.83,98.85,51584600.0
2007-03-06 12:32:00,98.805,98.887,98.798,98.81,309648877.0
2007-03-06 12:33:00,98.83,98.83,98.795,98.815,405115510.0
2007-03-06 12:34:00,98.83,98.85,98.81,98.812,686809144.0
2007-03-06 12:35:00,98.82,98.86,98.82,98.855,79818136.0
2007-03-06 12:36:00,98.845,98.86,98.815,98.845,200537117.0
2007-03-06 12:37:00,98.85,98.853,98.795,98.845,160833260.0
2007-03-06 12:38:00,98.845,98.855,98.838,98.84,140972276.0
2007-03-06 12:39:00,98.84,98.84,98.8,98.82,110966160.0
2007-03-06 12:40:00,98.83,98.83,98.795,98.805,201727717.0
2007-03-06 12:41:00,98.8,98.83,98.787,98.812,355943974.0
2007-03-06 12:42:00,98.825,98.825,98.78,98.815,325839258.0
2007-03-06 12:43:00,98.803,98.812,98.746,98.785,328632199.0
2007-03-06 12:44:00,98.813,98.813,98.748,98.805,263629749.0
2007-03-06 12:45:00,98.8,98.819,98.75,98.81,348997091.0
2007-03-06 12:46:00,98.795,98.82,98.768,98.777,156391439.0
2007-03-06 12:47:00,98.79,98.804,98.738,98.775,329666451.0
2007-03-06 12:48:00,98.775,98.775,98.696,98.775,225400653.0
2007-03-06 12:49:00,98.765,98.81,98.76,98.76,268406097.0
2007-03-06 12:50:00,98.755,98.8,98.755,98.777,52578570.0
2007-03-06 12:51:00,98.775,98.8,98.775,98.785,359457576.0
2007-03-06 12:52:00,98.79,98.79,98.73,98.77,374976095.0
2007-03-06 12:53:00,98.77,98.78,98.747,98.78,371139825.0
2007-03-06 12:54:00,98.78,98.792,98.77,98.785,241297118.0
2007-03-06 12:55:00,98.773,98.791,98.76,98.778,586923474.0
2007-03-06 12:56:00,98.773,98.827,98.773,98.805,215898000.0
2007-03-06 12:57:00,98.8,98.865,98.799,98.85,600941836.0
2007-03-06 12:58:00,98.85,98.878,98.816,98.832,347629470.0
2007-03-06 12:59:00,98.85,98.897,98.834,98.86,280925953.0
2007-03-06 13:00:00,98.83,98.91,98.83,98.91,251249423.0
2007-03-06 13:01:00,98.9,98.942,98.9,98.915,337790863.0
2007-03-06 13:02:00,98.925,98.954,98.923,98.923,356324167.0
2007-03-06 13:03:00,98.915,98.94,98.855,98.9,304840736.0
2007-03-06 13:04:00,98.885,98.895,98.87,98.89,356720765.0
2007-03-06 13:05:00,98.88,98.89,98.88,98.89,30881504.0
2007-03-06 13:06:00,98.873,98.901,98.872,98.9,575996513.0
2007-03-06 13:07:00,98.9,98.918,98.887,98.91,699704325.0
2007-03-06 13:08:00,98.9,98.95,98.873,98.95,366912143.0
2007-03-06 13:09:00,98.945,98.955,98.935,98.945,40269473.0
2007-03-06 13:10:00,98.945,98.99,98.945,98.965,615851560.0
2007-03-06 13:11:00,98.97,98.99,98.958,98.965,67859166.0
2007-03-06 13:12:00,98.965,98.98,98.945,98.945,90928419.0
2007-03-06 13:13:00,98.948,98.953,98.928,98.945,392016472.0
2007-03-06 13:14:00,98.95,98.97,98.935,98.97,441726770.0
2007-03-06 13:15:00,98.955,98.982,98.953,98.98,283452943.0
2007-03-06 13:16:00,98.975,99.0,98.955,98.98,259118412.0
2007-03-06 13:17:00,98.98,98.996,98.967,98.97,861553193.0
2007-03-06 13:18:00,98.96,99.008,98.957,98.975,297464902.0
2007-03-06 13:19:00,98.98,98.98,98.963,98.975,288185983.0
2007-03-06 13:20:00,98.97,98.975,98.937,98.937,65092231.0
2007-03-06 13:21:00,98.945,98.948,98.925,98.925,360196533.0
2007-03-06 13:22:00,98.935,98.935,98.88,98.88,70358525.0
2007-03-06 13:23:00,98.88,98.89,98.865,98.87,72838795.0
2007-03-06 13:24:00,98.862,98.885,98.86,98.875,95574014.0
2007-03-06 13:25:00,98.863,98.875,98.855,98.855,72102352.0
2007-03-06 13:26:00,98.855,98.87,98.853,98.87,120843399.0
2007-03-06 13:27:00,98.865,98.875,98.855,98.865,87765728.0
2007-03-06 13:28:00,98.86,98.892,98.86,98.86,305071834.0
2007-03-06 13:29:00,98.85,98.905,98.85,98.905,389139774.0
2007-03-06 13:30:00,98.9,98.915,98.89,98.89,87039239.0
2007-03-06 13:31:00,98.895,98.896,98.87,98.88,183145232.0
2007-03-06 13:32:00,98.98,99.0,98.98,98.99,152344037.0
2007-03-06 13:33:00,98.877,98.894,98.865,98.89,152344037.0
2007-03-06 13:34:00,98.89,98.903,98.865,98.89,99515566.0
2007-03-06 13:35:00,98.885,98.905,98.867,98.905,126859144.0
2007-03-06 13:36:00,98.91,98.91,98.86,98.875,341319046.0
2007-03-06 13:37:00,98.875,98.9,98.865,98.9,31281539.0
2007-03-06 13:38:00,98.89,98.89,98.87,98.89,45037632.0
2007-03-06 13:39:00,98.905,98.905,98.855,98.89,136360321.0
2007-03-06 13:40:00,98.88,98.887,98.862,98.885,186567907.0
2007-03-06 13:41:00,98.89,98.905,98.885,98.905,348761490.0
2007-03-06 13:42:00,98.905,98.905,98.865,98.88,47688665.0
2007-03-06 13:43:00,98.893,98.927,98.885,98.912,100824908.0
2007-03-06 13:44:00,98.92,98.92,98.912,98.92,33431407.0
2007-03-06 13:45:00,98.91,98.925,98.9,98.9,229367824.0
2007-03-06 13:46:00,98.9,98.91,98.885,98.91,25441781.0
2007-03-06 13:47:00,98.905,98.96,98.905,98.957,93732732.0
2007-03-06 13:48:00,98.965,98.965,98.942,98.948,50936449.0
2007-03-06 13:49:00,98.953,98.995,98.953,98.977,420956892.0
2007-03-06 13:50:00,98.968,99.003,98.958,98.958,260172790.0
2007-03-06 13:51:00,98.947,99.01,98.947,99.01,649429745.0
2007-03-06 13:52:00,99.005,99.005,98.968,98.99,416529058.0
2007-03-06 13:53:00,98.99,98.99,98.94,98.952,707227913.0
2007-03-06 13:54:00,98.965,98.974,98.943,98.95,94490084.0
2007-03-06 13:55:00,98.945,98.965,98.93,98.965,286259127.0
2007-03-06 13:56:00,98.965,98.965,98.93,98.93,432837865.0
2007-03-06 13:57:00,98.93,98.957,98.93,98.945,179746375.0
2007-03-06 13:58:00,98.942,98.955,98.922,98.922,232451521.0
2007-03-06 13:59:00,98.938,98.957,98.938,98.955,751834569.0
2007-03-06 14:00:00,98.945,98.97,98.92,98.92,268063443.0
2007-03-06 14:01:00,98.93,98.96,98.915,98.96,364055867.0
2007-03-06 14:02:00,98.955,98.965,98.935,98.952,498770638.0
2007-03-06 14:03:00,98.955,98.986,98.955,98.985,279515989.0
2007-03-06 14:04:00,98.99,99.015,98.948,99.015,293260936.0
2007-03-06 14:05:00,99.01,99.024,98.99,98.995,432183170.0
2007-03-06 14:06:00,99.0,99.03,99.0,99.015,391840435.0
2007-03-06 14:07:00,99.012,99.045,98.99,98.995,618398720.0
2007-03-06 14:08:00,98.995,99.018,98.967,99.018,341643782.0
2007-03-06 14:09:00,99.022,99.022,98.963,98.985,555969817.0
2007-03-06 14:10:00,98.99,98.99,98.96,98.96,15764060.0
2007-03-06 14:11:00,98.943,98.97,98.933,98.933,117346204.0
2007-03-06 14:12:00,98.927,98.975,98.927,98.97,446247576.0
2007-03-06 14:13:00,98.965,98.995,98.965,98.97,253298401.0
2007-03-06 14:14:00,98.972,99.005,98.97,98.985,240647439.0
2007-03-06 14:15:00,98.987,98.994,98.979,98.98,453724656.0
2007-03-06 14:16:00,98.975,98.99,98.95,98.975,1105150972.0
2007-03-06 14:17:00,98.96,98.986,98.96,98.97,443547521.0
2007-03-06 14:18:00,98.975,98.975,98.955,98.975,106045430.0
2007-03-06 14:19:00,98.972,98.972,98.945,98.945,358740532.0
2007-03-06 14:20:00,98.935,98.959,98.929,98.935,182803128.0
2007-03-06 14:21:00,98.935,98.945,98.92,98.945,542391344.0
2007-03-06 14:22:00,98.945,98.97,98.926,98.948,594992885.0
2007-03-06 14:23:00,98.97,98.97,98.915,98.915,280018051.0
2007-03-06 14:24:00,98.915,98.93,98.895,98.93,661557815.0
2007-03-06 14:25:00,98.94,98.95,98.925,98.935,198536671.0
2007-03-06 14:26:00,98.93,98.945,98.92,98.93,118065670.0
2007-03-06 14:27:00,98.925,98.934,98.915,98.93,312218596.0
2007-03-06 14:28:00,98.93,98.985,98.93,98.985,295828429.0
2007-03-06 14:29:00,98.98,99.012,98.955,99.003,200250472.0
2007-03-06 14:30:00,99.005,99.025,98.955,98.975,577518925.0
2007-03-06 14:31:00,98.98,99.0,98.95,99.0,91818209.0
2007-03-06 14:32:00,99.0,99.001,98.983,98.983,779842113.0
2007-03-06 14:33:00,98.98,99.013,98.97,99.0,623737721.0
2007-03-06 14:34:00,99.01,99.02,98.985,99.01,268848508.0
2007-03-06 14:35:00,99.0,99.017,99.0,99.0,403012487.0
2007-03-06 14:36:00,99.005,99.045,99.005,99.035,60028447.0
2007-03-06 14:37:00,99.025,99.033,99.0,99.022,209643071.0
2007-03-06 14:38:00,99.015,99.016,98.99,98.99,147863908.0
2007-03-06 14:39:00,98.992,99.015,98.992,99.01,330820156.0
2007-03-06 14:40:00,99.003,99.03,98.991,99.015,448994812.0
2007-03-06 14:41:00,99.015,99.025,98.973,99.0,158405358.0
2007-03-06 14:42:00,98.987,99.03,98.987,99.03,39709854.0
2007-03-06 14:43:00,99.025,99.07,99.005,99.07,93869048.0
2007-03-06 14:44:00,99.055,99.085,99.038,99.085,300084418.0
2007-03-06 14:45:00,99.08,99.09,99.03,99.065,205644736.0
2007-03-06 14:46:00,99.065,99.065,98.985,98.985,270967279.0
2007-03-06 14:47:00,98.99,99.02,98.99,99.01,166307773.0
2007-03-06 14:48:00,99.01,99.025,98.982,99.02,230488360.0
2007-03-06 14:49:00,99.02,99.035,99.008,99.01,120024014.0
2007-03-06 14:50:00,99.02,99.031,98.995,98.995,210585885.0
2007-03-06 14:51:00,98.997,99.03,98.985,99.025,345321221.0
2007-03-06 14:52:00,99.02,99.037,98.999,99.0,108105105.0
2007-03-06 14:53:00,99.01,99.026,98.99,98.99,417786988.0
2007-03-06 14:54:00,98.995,99.01,98.968,98.995,347604203.0
2007-03-06 14:55:00,98.995,99.018,98.981,99.0,681522754.0
2007-03-06 14:56:00,99.0,99.01,98.983,99.0,106026111.0
2007-03-06 14:57:00,99.015,99.015,98.963,98.995,310175618.0
2007-03-06 14:58:00,98.997,99.02,98.982,99.01,284905842.0
2007-03-06 14:59:00,99.01,99.03,98.982,99.01,355352687.0
2007-03-06 15:00:00,99.025,99.025,98.959,99.0,211359878.0
2007-03-06 15:01:00,99.0,99.0,98.93,98.96,140524436.0
2007-03-06 15:02:00,98.96,98.96,98.94,98.94,139811561.0
2007-03-06 15:03:00,98.94,98.95,98.905,98.905,199197094.0
2007-03-06 15:04:00,98.9,98.94,98.885,98.892,399167264.0
2007-03-06 15:05:00,98.895,98.94,98.88,98.94,274155244.0
2007-03-06 15:06:00,98.923,98.925,98.905,98.92,123013320.0
2007-03-06 15:07:00,98.913,98.95,98.913,98.94,242709804.0
2007-03-06 15:08:00,98.93,98.938,98.881,98.915,305120707.0
2007-03-06 15:09:00,98.913,98.93,98.893,98.92,248714096.0
2007-03-06 15:10:00,98.93,98.93,98.868,98.905,603349577.0
2007-03-06 15:11:00,98.9,98.91,98.856,98.892,106191198.0
2007-03-06 15:12:00,98.895,98.915,98.88,98.885,62671465.0
2007-03-06 15:13:00,98.885,98.92,98.885,98.903,29606952.0
2007-03-06 15:14:00,98.91,98.917,98.893,98.91,194842795.0
2007-03-06 15:15:00,98.898,98.901,98.836,98.89,182391880.0
2007-03-06 15:16:00,98.89,98.915,98.855,98.91,186180421.0
2007-03-06 15:17:00,98.92,98.94,98.905,98.92,303473024.0
2007-03-06 15:18:00,98.92,98.92,98.88,98.89,359914139.0
2007-03-06 15:19:00,98.9,98.91,98.882,98.882,201673279.0
2007-03-06 15:20:00,98.885,98.887,98.825,98.875,468625537.0
2007-03-06 15:21:00,98.875,98.875,98.817,98.817,59771135.0
2007-03-06 15:22:00,98.84,98.85,98.82,98.84,133545961.0
2007-03-06 15:23:00,98.84,98.85,98.83,98.832,166583775.0
2007-03-06 15:24:00,98.835,98.875,98.82,98.85,88270512.0
2007-03-06 15:25:00,98.84,98.855,98.785,98.805,79713594.0
2007-03-06 15:26:00,98.8,98.84,98.8,98.81,191098119.0
2007-03-06 15:27:00,98.815,98.818,98.797,98.815,276455468.0
2007-03-06 15:28:00,98.81,98.81,98.705,98.74,213565433.0
2007-03-06 15:29:00,98.75,98.75,98.645,98.655,494014127.0
2007-03-06 15:30:00,98.655,98.782,98.655,98.782,306232100.0
2007-03-06 15:31:00,98.737,98.82,98.737,98.805,99422829.0
2007-03-06 15:32:00,98.81,98.835,98.778,98.778,60998422.0
2007-03-06 15:33:00,98.77,98.795,98.725,98.785,222387711.0
2007-03-06 15:34:00,98.785,98.815,98.74,98.815,116469545.0
2007-03-06 15:35:00,98.797,98.805,98.775,98.8,70584229.0
2007-03-06 15:36:00,98.795,98.795,98.725,98.725,609783938.0
2007-03-06 15:37:00,98.725,98.741,98.685,98.72,168895107.0
2007-03-06 15:38:00,98.715,98.723,98.64,98.665,99462464.0
2007-03-06 15:39:00,98.665,98.665,98.584,98.61,201434186.0
2007-03-06 15:40:00,98.615,98.649,98.573,98.64,547316249.0
2007-03-06 15:41:00,98.635,98.645,98.61,98.61,262198957.0
2007-03-06 15:42:00,98.63,98.645,98.567,98.645,644241638.0
2007-03-06 15:43:00,98.635,98.635,98.56,98.56,126948217.0
2007-03-06 15:44:00,98.55,98.615,98.523,98.605,164060886.0
2007-03-06 15:45:00,98.605,98.615,98.575,98.595,91700937.0
2007-03-06 15:46:00,98.588,98.63,98.585,98.595,30118826.0
2007-03-06 15:47:00,98.595,98.625,98.578,98.625,77193554.0
2007-03-06 15:48:00,98.625,98.625,98.6,98.6,129129802.0
2007-03-06 15:49:00,98.605,98.622,98.595,98.61,118157737.0
2007-03-06 15:50:00,98.61,98.619,98.59,98.595,215050610.0
2007-03-06 15:51:00,98.59,98.59,98.552,98.552,145346466.0
2007-03-06 15:52:00,98.555,98.563,98.495,98.495,103639920.0
2007-03-06 15:53:00,98.5,98.525,98.494,98.525,371730147.0
2007-03-06 15:54:00,98.525,98.595,98.5,98.59,130988243.0
2007-03-06 15:55:00,98.59,98.625,98.59,98.625,57647060.0
2007-03-06 15:56:00,98.62,98.625,98.585,98.595,195874937.0
2007-03-06 15:57:00,98.61,98.615,98.6,98.615,128232848.0
2007-03-06 15:58:00,98.608,98.635,98.556,98.625,254771514.0
2007-03-06 15:59:00,98.615,98.675,98.57,98.605,267115748.0
2007-03-06 16:00:00,98.605,98.623,98.505,98.562,343191186.0
2007-03-06 16:01:00,98.56,98.567,98.535,98.55,178031360.0
2007-03-06 16:02:00,98.545,98.585,98.545,98.585,110849941.0
2007-03-06 16:03:00,98.59,98.643,98.59,98.635,130647264.0
2007-03-06 16:04:00,98.645,98.675,98.633,98.66,387992788.0
2007-03-06 16:05:00,98.665,98.672,98.65,98.65,162933259.0
2007-03-06 16:06:00,98.63,98.685,98.63,98.685,120526958.0
2007-03-06 16:07:00,98.67,98.694,98.65,98.675,80891017.0
2007-03-06 16:08:00,98.705,98.75,98.685,98.75,47876098.0
2007-03-06 16:09:00,98.76,98.805,98.755,98.795,104793201.0
2007-03-06 16:10:00,98.78,98.79,98.76,98.785,123505183.0
2007-03-06 16:11:00,98.79,98.84,98.77,98.815,108465006.0
2007-03-06 16:12:00,98.805,98.835,98.8,98.8,65905416.0
2007-03-06 16:13:00,98.805,98.81,98.785,98.81,164232531.0
2007-03-06 16:14:00,98.82,98.825,98.795,98.795,325203422.0
2007-03-06 16:15:00,98.793,98.84,98.793,98.84,231332069.0
2007-03-06 16:16:00,98.84,98.85,98.82,98.82,28384583.0
2007-03-06 16:17:00,98.815,98.835,98.81,98.815,165759042.0
2007-03-06 16:18:00,98.805,98.845,98.805,98.825,201061656.0
2007-03-06 16:19:00,98.815,98.878,98.815,98.843,275436484.0
2007-03-06 16:20:00,98.84,98.885,98.84,98.885,241691785.0
2007-03-06 16:21:00,98.88,98.925,98.87,98.925,309873201.0
2007-03-06 16:22:00,98.925,98.93,98.88,98.885,104841802.0
2007-03-06 16:23:00,98.87,98.965,98.87,98.945,572902337.0
2007-03-06 16:24:00,98.93,98.94,98.893,98.918,475045697.0
2007-03-06 16:25:00,98.91,98.911,98.885,98.905,480759035.0
2007-03-06 16:26:00,98.91,98.945,98.91,98.94,439383855.0
2007-03-06 16:27:00,98.94,99.0,98.94,98.97,184840524.0
2007-03-06 16:28:00,98.97,99.01,98.955,98.99,184808648.0
2007-03-06 16:29:00,98.995,99.035,98.96,99.005,100077283.0
2007-03-06 16:30:00,99.0,99.055,99.0,99.04,188333233.0
2007-03-06 16:31:00,99.05,99.115,99.015,99.115,644659413.0
2007-03-06 16:32:00,99.105,99.11,99.06,99.105,226615261.0
2007-03-06 16:33:00,99.105,99.13,99.085,99.13,247962721.0
2007-03-06 16:34:00,99.135,99.135,99.06,99.065,134462645.0
2007-03-06 16:35:00,99.06,99.07,99.04,99.065,276369343.0
2007-03-06 16:36:00,99.055,99.075,99.035,99.06,218806630.0
2007-03-06 16:37:00,99.06,99.065,99.045,99.06,99911776.0
2007-03-06 16:38:00,99.057,99.07,99.035,99.045,71803641.0
2007-03-06 16:39:00,99.045,99.063,99.042,99.042,191038756.0
2007-03-06 16:40:00,99.04,99.065,99.035,99.06,379189447.0
2007-03-06 16:41:00,99.06,99.062,99.04,99.062,71632707.0
2007-03-06 16:42:00,99.055,99.07,99.04,99.04,110529608.0
2007-03-06 16:43:00,99.05,99.06,99.025,99.045,156341186.0
2007-03-06 16:44:00,99.055,99.06,99.003,99.05,171027564.0
2007-03-06 16:45:00,99.05,99.07,99.015,99.015,117734271.0
2007-03-06 16:46:00,99.015,99.05,99.0,99.05,1044068942.0
2007-03-06 16:47:00,99.045,99.08,99.037,99.08,458561391.0
2007-03-06 16:48:00,99.08,99.08,99.05,99.06,343419126.0
2007-03-06 16:49:00,99.067,99.073,99.045,99.07,190366135.0
2007-03-06 16:50:00,99.05,99.088,99.049,99.07,450637830.0
2007-03-06 16:51:00,99.045,99.07,99.01,99.03,1125040980.0
2007-03-06 16:52:00,99.04,99.065,99.02,99.05,285794094.0
2007-03-06 16:53:00,99.052,99.052,99.018,99.038,445319791.0
2007-03-06 16:54:00,99.03,99.03,98.989,98.995,942281072.0
2007-03-06 16:55:00,99.015,99.04,99.003,99.02,175847862.0
2007-03-06 16:56:00,99.02,99.045,98.99,98.99,335895071.0
2007-03-06 16:57:00,99.0,99.022,98.98,99.01,176029275.0
2007-03-06 16:58:00,99.005,99.014,98.985,99.01,176718866.0
2007-03-06 16:59:00,99.015,99.06,98.985,99.035,324611399.0
2007-03-06 17:00:00,99.035,99.035,98.965,98.975,470014792.0
2007-03-06 17:01:00,98.98,99.045,98.975,99.025,173848017.0
2007-03-06 17:02:00,99.018,99.073,99.013,99.035,207209069.0
2007-03-06 17:03:00,99.025,99.054,99.017,99.017,399437801.0
2007-03-06 17:04:00,99.043,99.08,99.015,99.045,318722524.0
2007-03-06 17:05:00,99.07,99.07,99.01,99.01,317455143.0
2007-03-06 17:06:00,99.01,99.016,98.99,99.01,375701704.0
2007-03-06 17:07:00,99.01,99.015,98.98,99.015,102013677.0
2007-03-06 17:08:00,99.0,99.02,98.985,98.995,80204221.0
2007-03-06 17:09:00,98.99,98.991,98.93,98.97,152948027.0
2007-03-06 17:10:00,98.96,98.99,98.955,98.975,346979027.0
2007-03-06 17:11:00,98.975,98.995,98.975,98.98,346433695.0
2007-03-06 17:12:00,98.985,99.014,98.98,99.01,123777237.0
2007-03-06 17:13:00,99.015,99.03,99.0,99.03,316474771.0
2007-03-06 17:14:00,99.035,99.06,99.02,99.035,107654336.0
2007-03-06 17:15:00,99.035,99.06,98.991,99.04,65244602.0
2007-03-06 17:16:00,99.04,99.07,99.035,99.07,378741776.0
2007-03-06 17:17:00,99.048,99.065,99.045,99.05,249679403.0
2007-03-06 17:18:00,99.05,99.055,99.035,99.035,503650681.0
2007-03-06 17:19:00,99.035,99.04,99.015,99.015,1203528367.0
2007-03-06 17:20:00,99.02,99.04,99.02,99.03,377325506.0
2007-03-06 17:21:00,99.035,99.058,99.025,99.058,86370148.0
2007-03-06 17:22:00,99.07,99.1,99.045,99.08,110218242.0
2007-03-06 17:23:00,99.07,99.09,99.04,99.04,129576518.0
2007-03-06 17:24:00,99.058,99.067,99.038,99.038,381877477.0
2007-03-06 17:25:00,99.06,99.07,99.035,99.057,44798004.0
2007-03-06 17:26:00,99.05,99.063,99.013,99.03,341449791.0
2007-03-06 17:27:00,99.03,99.055,99.01,99.035,128994065.0
2007-03-06 17:28:00,99.015,99.02,99.003,99.02,173141805.0
2007-03-06 17:29:00,99.03,99.035,99.005,99.015,841878905.0
2007-03-06 17:30:00,99.013,99.065,99.005,99.045,1062464419.0
2007-03-06 17:31:00,99.043,99.082,99.04,99.06,538481942.0
2007-03-06 17:32:00,99.068,99.084,99.047,99.053,840153244.0
2007-03-06 17:33:00,99.06,99.075,99.05,99.075,59845599.0
2007-03-06 17:34:00,99.075,99.087,99.06,99.075,160128090.0
2007-03-06 17:35:00,99.07,99.09,99.07,99.075,308430829.0
2007-03-06 17:36:00,99.065,99.065,99.035,99.065,92142011.0
2007-03-06 17:37:00,99.065,99.15,99.055,99.15,55974801.0
2007-03-06 17:38:00,99.143,99.15,99.105,99.105,146280423.0
2007-03-06 17:39:00,99.11,99.125,99.08,99.095,641254917.0
2007-03-06 17:40:00,99.08,99.105,99.05,99.07,227237204.0
2007-03-06 17:41:00,99.045,99.047,99.01,99.045,133957726.0
2007-03-06 17:42:00,99.05,99.05,99.0,99.04,225041132.0
2007-03-06 17:43:00,99.035,99.035,98.988,98.988,165934756.0
2007-03-06 17:44:00,98.99,99.015,98.985,99.0,756146582.0
2007-03-06 17:45:00,98.995,99.014,98.995,99.003,325314024.0
2007-03-06 17:46:00,98.99,98.994,98.965,98.965,291075075.0
2007-03-06 17:47:00,98.97,98.985,98.958,98.965,49229534.0
2007-03-06 17:48:00,98.965,98.965,98.89,98.89,112408384.0
2007-03-06 17:49:00,98.895,98.915,98.883,98.915,114327043.0
2007-03-06 17:50:00,98.915,98.915,98.885,98.905,111916213.0
2007-03-06 17:51:00,98.915,98.925,98.878,98.878,327187210.0
2007-03-06 17:52:00,98.875,98.875,98.845,98.845,176371706.0
2007-03-06 17:53:00,98.845,98.87,98.81,98.81,177635176.0
2007-03-06 17:54:00,98.81,98.833,98.805,98.83,228634536.0
2007-03-06 17:55:00,98.83,98.85,98.81,98.815,166658437.0
2007-03-06 17:56:00,98.81,98.855,98.81,98.855,144569652.0
2007-03-06 17:57:00,98.85,98.87,98.835,98.862,366448324.0
2007-03-06 17:58:00,98.86,98.885,98.845,98.858,745693654.0
2007-03-06 17:59:00,98.865,98.903,98.858,98.89,1065272011.0
2007-03-06 18:00:00,98.89,98.897,98.865,98.895,78192106.0
2007-03-06 18:01:00,98.895,98.915,98.885,98.905,98105769.0
2007-03-06 18:02:00,98.905,98.905,98.875,98.878,183771809.0
2007-03-06 18:03:00,98.872,98.893,98.87,98.885,616096255.0
2007-03-06 18:04:00,98.88,98.897,98.87,98.89,567398959.0
2007-03-06 18:05:00,98.9,98.905,98.875,98.89,321465917.0
2007-03-06 18:06:00,98.885,98.91,98.878,98.892,206589329.0
2007-03-06 18:07:00,98.9,98.91,98.885,98.9,144776858.0
2007-03-06 18:08:00,98.89,98.93,98.89,98.92,541481618.0
2007-03-06 18:09:00,98.913,98.965,98.913,98.94,78868225.0
2007-03-06 18:10:00,98.93,98.946,98.9,98.923,275324164.0
2007-03-06 18:11:00,98.93,98.95,98.915,98.95,156814359.0
2007-03-06 18:12:00,98.96,98.97,98.95,98.95,31299208.0
2007-03-06 18:13:00,98.945,98.956,98.925,98.94,275337489.0
2007-03-06 18:14:00,98.95,98.97,98.95,98.96,253381003.0
2007-03-06 18:15:00,98.955,98.965,98.952,98.96,260448691.0
2007-03-06 18:16:00,98.95,98.976,98.93,98.955,298407233.0
2007-03-06 18:17:00,98.95,98.985,98.95,98.985,672561228.0
2007-03-06 18:18:00,98.985,98.986,98.965,98.965,302228706.0
2007-03-06 18:19:00,98.965,98.984,98.961,98.963,508755499.0
2007-03-06 18:20:00,98.96,98.99,98.96,98.96,602022972.0
2007-03-06 18:21:00,98.955,98.957,98.935,98.942,284025259.0
2007-03-06 18:22:00,98.945,98.965,98.935,98.95,146776662.0
2007-03-06 18:23:00,98.95,98.968,98.935,98.945,419863605.0
2007-03-06 18:24:00,98.955,98.971,98.94,98.942,698488683.0
2007-03-06 18:25:00,98.94,98.965,98.94,98.965,381033597.0
2007-03-06 18:26:00,98.965,98.975,98.945,98.975,814637693.0
2007-03-06 18:27:00,98.975,98.99,98.948,98.99,468086503.0
2007-03-06 18:28:00,98.983,99.01,98.972,98.995,348015654.0
2007-03-06 18:29:00,98.99,99.04,98.99,99.03,400664786.0
2007-03-06 18:30:00,99.03,99.056,99.03,99.045,113924621.0
2007-03-06 18:31:00,99.05,99.063,99.035,99.055,226752710.0
2007-03-06 18:32:00,99.06,99.068,99.045,99.05,154544657.0
2007-03-06 18:33:00,99.045,99.055,99.02,99.03,77357332.0
2007-03-06 18:34:00,99.025,99.037,99.025,99.025,154555500.0
2007-03-06 18:35:00,99.022,99.04,99.013,99.015,135226404.0
2007-03-06 18:36:00,99.015,99.02,98.985,99.02,208292910.0
2007-03-06 18:37:00,99.025,99.03,99.014,99.015,144418171.0
2007-03-06 18:38:00,99.025,99.05,99.004,99.05,96486432.0
2007-03-06 18:39:00,99.05,99.068,99.04,99.065,380399223.0
2007-03-06 18:40:00,99.065,99.073,99.035,99.058,482144772.0
2007-03-06 18:41:00,99.05,99.062,99.033,99.06,78520480.0
2007-03-06 18:42:00,99.053,99.053,99.045,99.05,151730217.0
2007-03-06 18:43:00,99.053,99.056,99.035,99.05,112113743.0
2007-03-06 18:44:00,99.045,99.1,99.045,99.085,61232464.0
2007-03-06 18:45:00,99.085,99.1,99.067,99.067,118997893.0
2007-03-06 18:46:00,99.075,99.082,99.06,99.06,77654354.0
2007-03-06 18:47:00,99.07,99.07,99.018,99.05,103368991.0
2007-03-06 18:48:00,99.05,99.05,99.002,99.05,58906511.0
2007-03-06 18:49:00,99.045,99.049,99.01,99.03,171939485.0
2007-03-06 18:50:00,99.025,99.04,99.018,99.025,138606036.0
2007-03-06 18:51:00,99.025,99.07,99.008,99.07,91263138.0
2007-03-06 18:52:00,99.07,99.078,99.054,99.06,148312029.0
2007-03-06 18:53:00,99.05,99.053,99.023,99.04,634309107.0
2007-03-06 18:54:00,99.03,99.05,99.01,99.035,301032626.0
2007-03-06 18:55:00,99.025,99.055,99.024,99.035,439893305.0
2007-03-06 18:56:00,99.045,99.06,99.015,99.05,646807953.0
2007-03-06 18:57:00,99.035,99.065,99.035,99.045,388870706.0
2007-03-06 18:58:00,99.04,99.065,99.035,99.065,958341955.0
2007-03-06 18:59:00,99.055,99.055,99.032,99.05,624409634.0
2007-03-06 19:00:00,99.053,99.075,99.037,99.065,699714553.0
2007-03-06 19:01:00,99.075,99.092,99.053,99.075,920936850.0
2007-03-06 19:02:00,99.085,99.107,99.075,99.085,716724334.0
2007-03-06 19:03:00,99.095,99.105,99.07,99.07,653179026.0
2007-03-06 19:04:00,99.073,99.085,99.05,99.073,336669826.0
2007-03-06 19:05:00,99.075,99.103,99.066,99.075,235365774.0
2007-03-06 19:06:00,99.068,99.1,99.045,99.1,220215993.0
2007-03-06 19:07:00,99.083,99.111,99.083,99.1,308743186.0
2007-03-06 19:08:00,99.105,99.111,99.091,99.097,331795023.0
2007-03-06 19:09:00,99.095,99.098,99.081,99.095,290610721.0
2007-03-06 19:10:00,99.09,99.105,99.065,99.095,525703941.0
2007-03-06 19:11:00,99.09,99.106,99.085,99.095,145006772.0
2007-03-06 19:12:00,99.105,99.115,99.087,99.1,81721293.0
2007-03-06 19:13:00,99.1,99.11,99.077,99.085,400989858.0
2007-03-06 19:14:00,99.09,99.108,99.08,99.08,381422156.0
2007-03-06 19:15:00,99.08,99.096,99.07,99.08,767984048.0
2007-03-06 19:16:00,99.085,99.085,99.057,99.06,537404505.0
2007-03-06 19:17:00,99.06,99.06,99.045,99.05,293104424.0
2007-03-06 19:18:00,99.055,99.06,99.035,99.06,77540711.0
2007-03-06 19:19:00,99.04,99.056,99.007,99.04,665456328.0
2007-03-06 19:20:00,99.03,99.045,99.015,99.025,422350457.0
2007-03-06 19:21:00,99.022,99.037,99.016,99.03,546220633.0
2007-03-06 19:22:00,99.033,99.053,99.033,99.053,791058360.0
2007-03-06 19:23:00,99.053,99.057,99.035,99.035,289795097.0
2007-03-06 19:24:00,99.03,99.053,99.015,99.015,240782159.0
2007-03-06 19:25:00,99.02,99.033,98.983,98.993,329935534.0
2007-03-06 19:26:00,99.0,99.011,98.99,98.995,364279628.0
2007-03-06 19:27:00,98.992,98.993,98.975,98.985,261926031.0
2007-03-06 19:28:00,98.98,98.983,98.95,98.983,245603592.0
2007-03-06 19:29:00,98.983,98.983,98.95,98.968,335413322.0
2007-03-06 19:30:00,98.95,98.98,98.95,98.955,235953194.0
2007-03-06 19:31:00,98.955,98.965,98.946,98.965,387000793.0
2007-03-06 19:32:00,98.965,98.975,98.942,98.942,517892026.0
2007-03-06 19:33:00,98.95,98.97,98.94,98.97,690717613.0
2007-03-06 19:34:00,98.955,98.974,98.936,98.96,266405751.0
2007-03-06 19:35:00,98.965,98.975,98.913,98.955,303588768.0
2007-03-06 19:36:00,98.95,98.964,98.95,98.95,69996126.0
2007-03-06 19:37:00,98.958,98.976,98.957,98.962,167975786.0
2007-03-06 19:38:00,98.958,98.983,98.958,98.97,105056623.0
2007-03-06 19:39:00,98.968,98.98,98.967,98.98,109710965.0
2007-03-06 19:40:00,98.98,98.985,98.957,98.975,339974307.0
2007-03-06 19:41:00,98.975,98.977,98.95,98.95,268722497.0
2007-03-06 19:42:00,98.95,98.956,98.935,98.95,369811343.0
2007-03-06 19:43:00,98.955,98.96,98.945,98.955,374780222.0
2007-03-06 19:44:00,98.955,98.965,98.935,98.945,133208944.0
2007-03-06 19:45:00,98.945,98.967,98.945,98.96,381911262.0
2007-03-06 19:46:00,98.97,98.987,98.966,98.987,220801856.0
2007-03-06 19:47:00,98.985,98.988,98.96,98.975,82194666.0
2007-03-06 19:48:00,98.975,98.995,98.97,98.975,146660511.0
2007-03-06 19:49:00,98.982,98.993,98.975,98.985,114037793.0
2007-03-06 19:50:00,98.985,98.989,98.961,98.97,152611596.0
2007-03-06 19:51:00,98.98,98.99,98.978,98.985,70828887.0
2007-03-06 19:52:00,98.99,98.99,98.972,98.975,162477114.0
2007-03-06 19:53:00,98.975,98.985,98.955,98.96,167827961.0
2007-03-06 19:54:00,98.953,98.965,98.94,98.94,247610755.0
2007-03-06 19:55:00,98.935,98.96,98.935,98.955,359863221.0
2007-03-06 19:56:00,98.955,98.979,98.955,98.955,161791510.0
2007-03-06 19:57:00,98.955,98.99,98.955,98.983,220648399.0
2007-03-06 19:58:00,98.985,98.993,98.97,98.97,276122022.0
2007-03-06 19:59:00,98.975,98.978,98.953,98.975,473089617.0
2007-03-06 20:00:00,98.98,98.98,98.97,98.97,122561033.0
2007-03-06 20:01:00,98.975,98.995,98.975,98.99,67469036.0
2007-03-06 20:02:00,98.985,98.999,98.985,98.985,66003619.0
2007-03-06 20:03:00,98.99,98.99,98.98,98.985,259807167.0
2007-03-06 20:04:00,98.985,98.991,98.975,98.975,115138992.0
2007-03-06 20:05:00,98.975,98.995,98.965,98.995,231308982.0
2007-03-06 20:06:00,98.995,99.003,98.985,98.985,375551802.0
2007-03-06 20:07:00,98.99,98.996,98.975,98.98,69016842.0
2007-03-06 20:08:00,98.985,98.999,98.975,98.975,288183711.0
2007-03-06 20:09:00,98.98,98.994,98.98,98.992,161737915.0
2007-03-06 20:10:00,98.995,98.995,98.962,98.967,153348511.0
2007-03-06 20:11:00,99.01,99.01,99.0,99.0,67267366.0
2007-03-06 20:12:00,98.975,99.005,98.975,99.005,67267366.0
2007-03-06 20:13:00,98.995,99.018,98.99,98.99,78276395.0
2007-03-06 20:14:00,98.995,98.997,98.985,98.995,128749629.0
2007-03-06 20:15:00,98.995,99.0,98.988,99.0,314568809.0
2007-03-06 20:16:00,98.975,98.995,98.975,98.985,20335482.0
2007-03-06 20:17:00,98.99,98.99,98.972,98.985,152073836.0
2007-03-06 20:18:00,98.982,98.986,98.953,98.96,263970439.0
2007-03-06 20:19:00,98.965,98.973,98.965,98.973,150384087.0
2007-03-06 20:20:00,98.965,98.966,98.955,98.96,41800167.0
2007-03-06 20:21:00,98.96,98.97,98.958,98.97,135204197.0
2007-03-06 20:22:00,98.965,98.965,98.954,98.955,49019795.0
2007-03-06 20:23:00,98.955,98.963,98.935,98.955,314391118.0
2007-03-06 20:24:00,98.952,98.96,98.95,98.96,46923779.0
2007-03-06 20:25:00,98.953,98.965,98.945,98.945,268421318.0
2007-03-06 20:26:00,99.08,99.09,99.07,99.08,478192336.0
2007-03-06 20:27:00,98.945,98.97,98.945,98.963,478192336.0
2007-03-06 20:28:00,98.95,98.955,98.945,98.95,268476377.0
2007-03-06 20:29:00,98.955,98.955,98.945,98.945,27745713.0
2007-03-06 20:30:00,98.95,98.965,98.95,98.95,62825046.0
2007-03-06 20:31:00,98.953,98.955,98.95,98.95,355678928.0
2007-03-06 20:32:00,98.955,98.97,98.952,98.955,196026953.0
2007-03-06 20:33:00,99.17,99.17,99.17,99.17,113888749.0
2007-03-06 20:34:00,98.955,98.965,98.95,98.952,113888749.0
2007-03-06 20:35:00,98.955,98.968,98.955,98.96,225243087.0
2007-03-06 20:36:00,98.968,98.968,98.955,98.965,12617112.0
2007-03-06 20:37:00,98.968,98.968,98.915,98.945,292196377.0
2007-03-06 20:38:00,98.945,98.957,98.917,98.955,257612915.0
2007-03-06 20:39:00,98.953,98.965,98.948,98.96,94019302.0
2007-03-06 20:40:00,98.96,98.96,98.942,98.945,126955388.0
2007-03-06 20:41:00,98.943,98.945,98.909,98.945,310905672.0
2007-03-06 20:42:00,98.943,98.96,98.942,98.96,189938703.0
2007-03-06 20:43:00,98.945,98.953,98.942,98.942,115506092.0
2007-03-06 20:44:00,98.945,98.965,98.942,98.955,201921305.0
2007-03-06 20:45:00,98.97,98.97,98.955,98.962,83133330.0
2007-03-06 20:46:00,98.955,98.965,98.949,98.955,75689368.0
2007-03-06 20:47:00,98.955,98.955,98.93,98.95,90919015.0
2007-03-06 20:48:00,98.953,98.96,98.945,98.96,106927325.0
2007-03-06 20:49:00,98.958,98.979,98.955,98.97,93340102.0
2007-03-06 20:50:00,98.972,98.972,98.94,98.965,116081104.0
2007-03-06 20:51:00,98.955,98.974,98.953,98.953,20267652.0
2007-03-06 20:52:00,98.955,98.965,98.945,98.965,100114649.0
2007-03-06 20:53:00,98.955,98.955,98.904,98.915,324614287.0
2007-03-06 20:54:00,98.915,98.915,98.897,98.905,197007105.0
2007-03-06 20:55:00,98.905,98.92,98.891,98.895,125877947.0
2007-03-06 20:56:00,98.895,98.921,98.895,98.912,256554634.0
2007-03-06 20:57:00,98.91,98.918,98.902,98.913,467076211.0
2007-03-06 20:58:00,98.915,98.941,98.915,98.922,421560745.0
2007-03-06 20:59:00,98.92,98.985,98.92,98.965,295166525.0
2007-03-06 21:00:00,98.96,98.98,98.955,98.968,51672302.0
2007-03-06 21:01:00,98.963,99.01,98.963,99.003,93288822.0
2007-03-06 21:02:00,98.988,99.0,98.988,98.99,54710965.0
2007-03-06 21:03:00,99.0,99.03,98.995,99.015,50848259.0
2007-03-06 21:04:00,99.02,99.02,98.997,99.0,135779236.0
2007-03-06 21:05:00,99.005,99.025,98.995,99.025,122135954.0
2007-03-06 21:06:00,99.03,99.045,99.025,99.025,500817086.0
2007-03-06 21:07:00,99.025,99.04,99.007,99.025,98805528.0
2007-03-06 21:08:00,99.015,99.025,98.98,98.995,69489893.0
2007-03-06 21:09:00,99.0,99.0,98.979,98.99,81415833.0
2007-03-06 21:10:00,99.005,99.005,98.983,98.983,56962499.0
2007-03-06 21:11:00,99.0,99.0,98.972,99.0,36141255.0
2007-03-06 21:12:00,98.995,99.002,98.986,98.995,582377163.0
2007-03-06 21:13:00,99.0,99.0,98.96,98.98,74660921.0
2007-03-06 21:14:00,98.975,98.99,98.965,98.99,167032495.0
2007-03-06 21:15:00,98.985,99.005,98.98,99.005,324032023.0
2007-03-06 21:16:00,99.005,99.018,98.99,99.015,184064150.0
2007-03-06 21:17:00,99.01,99.043,99.01,99.03,238005611.0
2007-03-06 21:18:00,99.043,99.043,99.03,99.032,56202978.0
2007-03-06 21:19:00,99.03,99.035,99.015,99.02,65259565.0
2007-03-06 21:20:00,99.018,99.029,99.018,99.025,244786480.0
2007-03-06 21:21:00,99.023,99.026,99.008,99.015,522128173.0
2007-03-06 21:22:00,99.01,99.025,99.01,99.025,70653654.0
2007-03-06 21:23:00,99.022,99.03,99.015,99.025,263960298.0
2007-03-06 21:24:00,99.03,99.055,99.03,99.055,70564450.0
2007-03-06 21:25:00,99.055,99.075,99.05,99.075,169349282.0
2007-03-06 21:26:00,99.072,99.074,99.059,99.06,329129544.0
2007-03-06 21:27:00,99.065,99.12,99.065,99.12,419575955.0
2007-03-06 21:28:00,99.128,99.159,99.128,99.13,852253817.0
2007-03-06 21:29:00,99.135,99.17,99.125,99.16,697569756.0
2007-03-06 21:30:00,99.155,99.177,99.148,99.148,29015241.0
2007-03-06 21:31:00,99.157,99.18,99.155,99.155,728987287.0
2007-03-06 21:32:00,99.155,99.163,99.128,99.155,609150224.0
2007-03-06 21:33:00,99.155,99.16,99.155,99.155,56644282.0
2007-03-06 21:34:00,99.155,99.165,99.143,99.147,147077188.0
2007-03-06 21:35:00,99.155,99.185,99.145,99.175,92854857.0
2007-03-06 21:36:00,99.17,99.185,99.17,99.175,116283213.0
2007-03-06 21:37:00,99.175,99.175,99.16,99.175,76728507.0
2007-03-06 21:38:00,99.168,99.18,99.167,99.167,220545466.0
2007-03-06 21:39:00,99.16,99.171,99.145,99.162,940036879.0
2007-03-06 21:40:00,99.165,99.166,99.15,99.165,770955414.0
2007-03-06 21:41:00,99.163,99.185,99.155,99.162,520963047.0
2007-03-06 21:42:00,99.165,99.19,99.165,99.17,354113957.0
2007-03-06 21:43:00,99.17,99.17,99.15,99.15,335069904.0
2007-03-06 21:44:00,99.15,99.183,99.15,99.18,123475206.0
2007-03-06 21:45:00,99.185,99.185,99.17,99.175,475794722.0
2007-03-06 21:46:00,99.18,99.18,99.142,99.165,523795893.0
2007-03-06 21:47:00,99.162,99.17,99.144,99.165,369095736.0
2007-03-06 21:48:00,99.165,99.165,99.14,99.14,43380725.0
2007-03-06 21:49:00,99.155,99.18,99.155,99.165,198272657.0
2007-03-06 21:50:00,99.165,99.181,99.165,99.175,364674596.0
2007-03-06 21:51:00,99.175,99.177,99.164,99.165,36577383.0
2007-03-06 21:52:00,99.17,99.17,99.138,99.14,142309710.0
2007-03-06 21:53:00,99.145,99.147,99.12,99.12,234987107.0
2007-03-06 21:54:00,99.13,99.143,99.115,99.125,335062367.0
2007-03-06 21:55:00,99.14,99.14,99.118,99.13,426664715.0
2007-03-06 21:56:00,99.13,99.141,99.108,99.108,123509264.0
2007-03-06 21:57:00,99.115,99.128,99.108,99.115,284448470.0
2007-03-06 21:58:00,99.12,99.126,99.12,99.12,69920213.0
2007-03-06 21:59:00,99.125,99.135,99.095,99.135,979642678.0
2007-03-06 22:00:00,99.123,99.123,99.085,99.085,139138658.0
2007-03-06 22:01:00,99.08,99.118,99.08,99.09,521425521.0
2007-03-06 22:02:00,99.09,99.11,99.09,99.095,453858537.0
2007-03-06 22:03:00,99.1,99.116,99.09,99.09,441685816.0
2007-03-06 22:04:00,99.095,99.097,99.075,99.08,140196225.0
2007-03-06 22:05:00,99.085,99.1,99.077,99.082,905133158.0
2007-03-06 22:06:00,99.085,99.1,99.085,99.087,54798274.0
2007-03-06 22:07:00,99.09,99.09,99.063,99.075,403399308.0
2007-03-06 22:08:00,99.07,99.09,99.07,99.09,61089565.0
2007-03-06 22:09:00,99.09,99.1,99.062,99.08,75463211.0
2007-03-06 22:10:00,99.085,99.085,99.056,99.06,184065842.0
2007-03-06 22:11:00,99.065,99.085,99.065,99.085,48627934.0
2007-03-06 22:12:00,99.07,99.085,99.07,99.07,123788330.0
2007-03-06 22:13:00,99.073,99.095,99.069,99.095,61111253.0
2007-03-06 22:14:00,99.097,99.105,99.097,99.105,56623015.0
2007-03-06 22:15:00,99.103,99.12,99.103,99.11,149129287.0
2007-03-06 22:16:00,99.12,99.125,99.1,99.1,126399780.0
2007-03-06 22:17:00,99.11,99.11,99.09,99.09,230592582.0
2007-03-06 22:18:00,99.09,99.105,99.088,99.105,167378319.0
2007-03-06 22:19:00,99.107,99.12,99.094,99.095,173596294.0
2007-03-06 22:20:00,99.095,99.115,99.095,99.105,224982188.0
2007-03-06 22:21:00,99.095,99.119,99.095,99.115,77865698.0
2007-03-06 22:22:00,99.11,99.127,99.107,99.107,126324980.0
2007-03-06 22:23:00,99.115,99.135,99.114,99.12,107608810.0
2007-03-06 22:24:00,99.13,99.155,99.13,99.155,116398001.0
2007-03-06 22:25:00,99.155,99.175,99.145,99.165,80061080.0
2007-03-06 22:26:00,99.165,99.165,99.14,99.145,36853974.0
2007-03-06 22:27:00,99.14,99.155,99.14,99.145,16727304.0
2007-03-06 22:28:00,99.145,99.177,99.137,99.165,62674130.0
2007-03-06 22:29:00,99.18,99.186,99.17,99.18,171042728.0
2007-03-06 22:30:00,99.19,99.19,99.155,99.155,80855041.0
2007-03-06 22:31:00,99.155,99.182,99.145,99.182,65083961.0
2007-03-06 22:32:00,99.185,99.195,99.177,99.177,51401232.0
2007-03-06 22:33:00,99.173,99.195,99.166,99.195,39970952.0
2007-03-06 22:34:00,99.195,99.197,99.173,99.197,63729452.0
2007-03-06 22:35:00,99.195,99.203,99.194,99.195,115149702.0
2007-03-06 22:36:00,99.195,99.203,99.185,99.185,70129627.0
2007-03-06 22:37:00,99.18,99.21,99.18,99.21,17321552.0
2007-03-06 22:38:00,99.205,99.205,99.17,99.175,43567767.0
2007-03-06 22:39:00,99.187,99.207,99.185,99.185,176161240.0
2007-03-06 22:40:00,99.188,99.215,99.188,99.215,64342720.0
2007-03-06 22:41:00,99.215,99.218,99.199,99.21,226188721.0
2007-03-06 22:42:00,99.205,99.21,99.178,99.18,163248756.0
2007-03-06 22:43:00,99.187,99.187,99.174,99.175,40293568.0
2007-03-06 22:44:00,99.168,99.178,99.16,99.16,211502591.0
2007-03-06 22:45:00,99.165,99.165,99.118,99.145,48311918.0
2007-03-06 22:46:00,99.02,99.02,99.02,99.02,131046598.0
2007-03-06 22:47:00,99.145,99.145,99.125,99.135,131046598.0
2007-03-06 22:48:00,99.13,99.135,99.115,99.115,47523737.0
2007-03-06 22:49:00,99.115,99.115,99.1,99.1,29429670.0
2007-03-06 22:50:00,99.09,99.09,99.05,99.05,94444308.0
2007-03-06 22:51:00,99.063,99.1,99.045,99.1,32267639.0
2007-03-06 22:52:00,99.1,99.1,99.055,99.062,46609684.0
2007-03-06 22:53:00,99.065,99.093,99.06,99.06,60700989.0
2007-03-06 22:54:00,99.09,99.101,99.083,99.095,36587819.0
2007-03-06 22:55:00,99.09,99.094,99.082,99.085,103564546.0
2007-03-06 22:56:00,99.08,99.091,99.071,99.073,114820624.0
2007-03-06 22:57:00,99.075,99.085,99.06,99.065,51878845.0
2007-03-06 22:58:00,99.07,99.1,99.012,99.1,151291476.0
2007-03-06 22:59:00,99.105,99.129,99.1,99.105,42214277.0
2007-03-06 23:00:00,99.105,99.119,99.095,99.095,82557400.0
2007-03-06 23:01:00,99.1,99.11,99.06,99.095,141916588.0
2007-03-06 23:02:00,99.095,99.096,99.067,99.085,107355744.0
2007-03-06 23:03:00,99.085,99.1,99.085,99.095,40657618.0
2007-03-06 23:04:00,99.09,99.11,99.063,99.085,48147499.0
2007-03-06 23:05:00,99.088,99.093,99.069,99.085,66344504.0
2007-03-06 23:06:00,99.085,99.089,99.06,99.08,43437663.0
2007-03-06 23:07:00,99.065,99.065,99.025,99.052,55409033.0
2007-03-06 23:08:00,99.05,99.058,99.025,99.05,95090929.0
2007-03-06 23:09:00,99.055,99.055,99.01,99.035,97602154.0
2007-03-06 23:10:00,99.008,99.03,99.006,99.03,46082999.0
2007-03-06 23:11:00,99.023,99.035,98.992,99.03,60978864.0
2007-03-06 23:12:00,99.045,99.045,99.025,99.025,47895263.0
2007-03-06 23:13:00,99.025,99.028,99.01,99.025,26773607.0
2007-03-06 23:14:00,99.035,99.045,99.01,99.01,16818111.0
2007-03-06 23:15:00,99.015,99.024,99.015,99.02,37598505.0
2007-03-06 23:16:00,99.015,99.028,99.015,99.025,35909165.0
2007-03-06 23:17:00,99.03,99.035,98.975,99.035,69077841.0
2007-03-06 23:18:00,99.035,99.035,99.003,99.015,30361359.0
2007-03-06 23:19:00,99.005,99.035,99.005,99.02,97999342.0
2007-03-06 23:20:00,99.01,99.015,99.008,99.008,100497308.0
2007-03-06 23:21:00,99.0,99.017,99.0,99.017,85192542.0
2007-03-06 23:22:00,99.02,99.035,99.015,99.017,92328597.0
2007-03-06 23:23:00,99.025,99.035,99.012,99.035,26903862.0
2007-03-06 23:24:00,99.035,99.055,99.03,99.055,48664931.0
2007-03-06 23:25:00,99.053,99.06,99.03,99.03,17531112.0
2007-03-06 23:26:00,99.03,99.05,99.02,99.02,169909918.0
2007-03-06 23:27:00,99.02,99.04,98.98,99.005,105396671.0
2007-03-06 23:28:00,99.02,99.033,99.0,99.0,117054004.0
2007-03-06 23:29:00,99.005,99.005,98.995,98.995,52256495.0
2007-03-06 23:30:00,99.23,99.23,99.23,99.23,26385023.0
2007-03-06 23:31:00,98.99,99.01,98.98,99.003,26385023.0
2007-03-06 23:32:00,99.005,99.025,98.985,98.985,56954976.0
2007-03-06 23:33:00,99.01,99.014,98.992,99.0,69294553.0
2007-03-06 23:34:00,99.0,99.0,98.977,98.993,252301575.0
2007-03-06 23:35:00,98.99,99.005,98.99,99.005,76185635.0
2007-03-06 23:36:00,98.99,99.016,98.99,98.995,106689479.0
2007-03-06 23:37:00,98.988,99.025,98.988,99.02,94228050.0
2007-03-06 23:38:00,99.008,99.03,99.008,99.015,13118372.0
2007-03-06 23:39:00,99.01,99.04,99.01,99.015,124908489.0
2007-03-06 23:40:00,99.03,99.03,99.015,99.015,17290593.0
2007-03-06 23:41:00,99.025,99.025,98.99,99.015,69626773.0
2007-03-06 23:42:00,99.015,99.019,98.978,98.98,80889291.0
2007-03-06 23:43:00,98.985,99.0,98.983,98.99,247049706.0
2007-03-06 23:44:00,98.99,98.992,98.975,98.975,155369837.0
2007-03-06 23:45:00,98.985,99.011,98.985,99.005,68560724.0
2007-03-06 23:46:00,99.025,99.025,99.012,99.025,24886642.0
2007-03-06 23:47:00,99.017,99.02,99.015,99.015,60111620.0
2007-03-06 23:48:00,99.025,99.038,98.99,99.038,68303866.0
2007-03-06 23:49:00,99.037,99.05,99.005,99.005,75468733.0
2007-03-06 23:50:00,99.015,99.03,99.015,99.03,67438472.0
2007-03-06 23:51:00,99.01,99.028,98.995,99.01,86523393.0
2007-03-06 23:52:00,99.012,99.025,99.005,99.025,133892912.0
2007-03-06 23:53:00,99.023,99.05,99.001,99.033,105426037.0
2007-03-06 23:54:00,99.033,99.04,99.017,99.04,74846615.0
2007-03-06 23:55:00,99.05,99.06,99.04,99.04,83587655.0
2007-03-06 23:56:00,99.025,99.048,99.01,99.048,54995409.0
2007-03-06 23:57:00,99.04,99.054,99.02,99.02,337475819.0
2007-03-06 23:58:00,99.015,99.045,99.004,99.03,68728898.0
2007-03-06 23:59:00,99.03,99.045,99.025,99.032,98325232.0
2007-03-07 00:00:00,99.025,99.065,99.025,99.065,94069646.0
2007-03-07 00:01:00,99.06,99.072,99.06,99.07,131775003.0
2007-03-07 00:02:00,99.075,99.085,99.062,99.085,110472992.0
2007-03-07 00:03:00,99.08,99.108,99.08,99.107,112688573.0
2007-03-07 00:04:00,99.25,99.27,99.25,99.27,93934329.0
2007-03-07 00:05:00,99.1,99.143,99.1,99.13,93934329.0
2007-03-07 00:06:00,99.13,99.19,99.13,99.19,40237225.0
2007-03-07 00:07:00,99.192,99.22,99.185,99.22,56054021.0
2007-03-07 00:08:00,99.23,99.23,99.197,99.197,77164062.0
2007-03-07 00:09:00,99.215,99.215,99.145,99.16,56850883.0
2007-03-07 00:10:00,99.17,99.178,99.165,99.173,49316344.0
2007-03-07 00:11:00,99.173,99.18,99.135,99.17,60363973.0
2007-03-07 00:12:00,99.167,99.185,99.167,99.185,40160527.0
2007-03-07 00:13:00,99.185,99.185,99.13,99.175,20191407.0
2007-03-07 00:14:00,99.185,99.205,99.173,99.185,18515836.0
2007-03-07 00:15:00,99.19,99.21,99.19,99.21,60492988.0
2007-03-07 00:16:00,99.205,99.21,99.2,99.205,36057597.0
2007-03-07 00:17:00,99.21,99.216,99.162,99.205,66448287.0
2007-03-07 00:18:00,99.205,99.235,99.193,99.235,27334285.0
2007-03-07 00:19:00,99.225,99.255,99.225,99.23,111319017.0
2007-03-07 00:20:00,99.235,99.255,99.22,99.22,45297780.0
2007-03-07 00:21:00,99.215,99.23,99.185,99.185,118979352.0
2007-03-07 00:22:00,99.19,99.205,99.137,99.205,56760533.0
2007-03-07 00:23:00,99.205,99.21,99.175,99.185,33979608.0
2007-03-07 00:24:00,99.185,99.185,99.14,99.16,34532443.0
2007-03-07 00:25:00,99.153,99.162,99.14,99.14,21200894.0
2007-03-07 00:26:00,99.14,99.18,99.135,99.175,157706621.0
2007-03-07 00:27:00,99.175,99.185,99.16,99.17,133140780.0
2007-03-07 00:28:00,99.17,99.17,99.155,99.16,99601120.0
2007-03-07 00:29:00,99.175,99.22,99.175,99.195,55952494.0
2007-03-07 00:30:00,99.2,99.245,99.165,99.2,91463553.0
2007-03-07 00:31:00,99.19,99.21,99.173,99.173,21532552.0
2007-03-07 00:32:00,99.175,99.19,99.145,99.165,46082713.0
2007-03-07 00:33:00,99.18,99.18,99.15,99.15,98431631.0
2007-03-07 00:34:00,99.15,99.17,99.132,99.152,177836219.0
2007-03-07 00:35:00,99.15,99.17,99.148,99.155,80364115.0
2007-03-07 00:36:00,99.165,99.195,99.12,99.12,45709013.0
2007-03-07 00:37:00,99.155,99.155,99.12,99.14,126157508.0
2007-03-07 00:38:00,99.143,99.17,99.143,99.16,22580558.0
2007-03-07 00:39:00,99.155,99.16,99.152,99.16,131420776.0
2007-03-07 00:40:00,99.16,99.17,99.135,99.16,20230255.0
2007-03-07 00:41:00,99.165,99.165,99.15,99.155,71142606.0
2007-03-07 00:42:00,99.145,99.21,99.145,99.21,74610636.0
2007-03-07 00:43:00,99.195,99.195,99.17,99.19,273377023.0
2007-03-07 00:44:00,99.185,99.186,99.168,99.168,197496528.0
2007-03-07 00:45:00,99.175,99.189,99.165,99.165,63803642.0
2007-03-07 00:46:00,99.31,99.31,99.29,99.29,90943101.0
2007-03-07 00:47:00,99.3,99.3,99.27,99.28,90943101.0
2007-03-07 00:48:00,99.29,99.3,99.28,99.3,90943101.0
2007-03-07 00:49:00,99.187,99.203,99.187,99.195,90943101.0
2007-03-07 00:50:00,99.21,99.21,99.187,99.195,50785219.0
2007-03-07 00:51:00,99.18,99.195,99.16,99.195,94166663.0
2007-03-07 00:52:00,99.21,99.21,99.163,99.198,175186129.0
2007-03-07 00:53:00,99.193,99.22,99.172,99.203,78120415.0
2007-03-07 00:54:00,99.215,99.24,99.213,99.24,65857964.0
2007-03-07 00:55:00,99.24,99.242,99.22,99.242,63248120.0
2007-03-07 00:56:00,99.235,99.235,99.205,99.218,54686593.0
2007-03-07 00:57:00,99.225,99.225,99.19,99.19,288352368.0
2007-03-07 00:58:00,99.21,99.245,99.192,99.23,79283231.0
2007-03-07 00:59:00,99.23,99.255,99.23,99.232,88763766.0
2007-03-07 01:00:00,99.245,99.255,99.23,99.255,75947552.0
2007-03-07 01:01:00,99.235,99.255,99.23,99.255,30923958.0
2007-03-07 01:02:00,99.258,99.258,99.245,99.245,55131303.0
2007-03-07 01:03:00,99.24,99.26,99.24,99.26,40261372.0
2007-03-07 01:04:00,99.255,99.285,99.255,99.285,69494366.0
2007-03-07 01:05:00,99.273,99.295,99.27,99.295,88691681.0
2007-03-07 01:06:00,99.3,99.302,99.285,99.295,114688894.0
2007-03-07 01:07:00,99.288,99.3,99.283,99.3,88087023.0
2007-03-07 01:08:00,99.277,99.3,99.267,99.295,194723560.0
2007-03-07 01:09:00,99.293,99.312,99.289,99.3,105934549.0
2007-03-07 01:10:00,99.298,99.298,99.263,99.275,110729287.0
2007-03-07 01:11:00,99.285,99.285,99.245,99.27,74230242.0
2007-03-07 01:12:00,99.28,99.28,99.2,99.235,102198920.0
2007-03-07 01:13:00,99.223,99.26,99.197,99.245,44924282.0
2007-03-07 01:14:00,99.245,99.275,99.245,99.275,52939643.0
2007-03-07 01:15:00,99.275,99.275,99.25,99.258,240156650.0
2007-03-07 01:16:00,99.265,99.295,99.265,99.275,84251773.0
2007-03-07 01:17:00,99.275,99.28,99.258,99.27,226956905.0
2007-03-07 01:18:00,99.27,99.3,99.27,99.3,94409361.0
2007-03-07 01:19:00,99.305,99.305,99.28,99.29,31701437.0
2007-03-07 01:20:00,99.275,99.31,99.275,99.31,70469939.0
2007-03-07 01:21:00,99.29,99.327,99.285,99.317,94412238.0
2007-03-07 01:22:00,99.293,99.355,99.293,99.355,149834743.0
2007-03-07 01:23:00,99.35,99.358,99.338,99.345,309671259.0
2007-03-07 01:24:00,99.335,99.385,99.335,99.385,284338016.0
2007-03-07 01:25:00,99.385,99.385,99.34,99.355,233990362.0
2007-03-07 01:26:00,99.355,99.378,99.34,99.35,69418645.0
2007-03-07 01:27:00,99.35,99.385,99.345,99.385,55263658.0
2007-03-07 01:28:00,99.385,99.385,99.345,99.345,37839713.0
2007-03-07 01:29:00,99.365,99.386,99.345,99.345,76009184.0
2007-03-07 01:30:00,99.34,99.365,99.303,99.337,57485303.0
2007-03-07 01:31:00,99.345,99.365,99.315,99.343,192737480.0
2007-03-07 01:32:00,99.36,99.378,99.337,99.337,46357004.0
2007-03-07 01:33:00,99.35,99.39,99.341,99.38,80989722.0
2007-03-07 01:34:00,99.373,99.385,99.365,99.385,62905344.0
2007-03-07 01:35:00,99.39,99.412,99.375,99.395,106263636.0
2007-03-07 01:36:00,99.395,99.42,99.383,99.41,72841497.0
2007-03-07 01:37:00,99.408,99.425,99.4,99.4,65813125.0
2007-03-07 01:38:00,99.412,99.415,99.407,99.415,33665656.0
2007-03-07 01:39:00,99.415,99.429,99.397,99.397,98547111.0
2007-03-07 01:40:00,99.382,99.389,99.367,99.375,56775003.0
2007-03-07 01:41:00,99.38,99.38,99.362,99.37,193300101.0
2007-03-07 01:42:00,99.375,99.375,99.361,99.372,110996590.0
2007-03-07 01:43:00,99.37,99.37,99.363,99.363,44370273.0
2007-03-07 01:44:00,99.355,99.375,99.313,99.313,81172867.0
2007-03-07 01:45:00,99.31,99.335,99.283,99.335,80812265.0
2007-03-07 01:46:00,99.325,99.325,99.28,99.28,27197372.0
2007-03-07 01:47:00,99.285,99.285,99.255,99.27,39237615.0
2007-03-07 01:48:00,99.275,99.303,99.26,99.303,41403130.0
2007-03-07 01:49:00,99.295,99.299,99.28,99.28,35838061.0
2007-03-07 01:50:00,99.282,99.282,99.237,99.237,127955874.0
2007-03-07 01:51:00,99.26,99.285,99.243,99.285,62020442.0
2007-03-07 01:52:00,99.285,99.285,99.26,99.26,40781547.0
2007-03-07 01:53:00,99.265,99.275,99.245,99.245,80286469.0
2007-03-07 01:54:00,99.24,99.265,99.24,99.265,160972377.0
2007-03-07 01:55:00,99.255,99.268,99.235,99.235,51545823.0
2007-03-07 01:56:00,99.26,99.27,99.259,99.262,67999218.0
2007-03-07 01:57:00,99.27,99.285,99.27,99.285,42501895.0
2007-03-07 01:58:00,99.277,99.32,99.273,99.32,100768366.0
2007-03-07 01:59:00,99.31,99.31,99.285,99.3,34495533.0
2007-03-07 02:00:00,99.3,99.32,99.273,99.32,37832348.0
2007-03-07 02:01:00,99.33,99.335,99.287,99.287,95751016.0
2007-03-07 02:02:00,99.285,99.295,99.285,99.29,42193881.0
2007-03-07 02:03:00,99.272,99.3,99.272,99.285,72255035.0
2007-03-07 02:04:00,99.26,99.301,99.255,99.265,55017425.0
2007-03-07 02:05:00,99.265,99.295,99.265,99.28,151076844.0
2007-03-07 02:06:00,99.285,99.299,99.28,99.29,79084384.0
2007-03-07 02:07:00,99.285,99.3,99.27,99.295,45092378.0
2007-03-07 02:08:00,99.295,99.295,99.27,99.27,56587995.0
2007-03-07 02:09:00,99.247,99.276,99.247,99.252,124640438.0
2007-03-07 02:10:00,99.25,99.265,99.24,99.265,37680647.0
2007-03-07 02:11:00,99.273,99.295,99.273,99.275,44925273.0
2007-03-07 02:12:00,99.26,99.269,99.25,99.25,40728271.0
2007-03-07 02:13:00,99.23,99.26,99.23,99.245,26766434.0
2007-03-07 02:14:00,99.255,99.255,99.21,99.21,80426220.0
2007-03-07 02:15:00,99.213,99.247,99.213,99.235,88703820.0
2007-03-07 02:16:00,99.24,99.24,99.193,99.193,48769261.0
2007-03-07 02:17:00,99.192,99.235,99.192,99.235,120832350.0
2007-03-07 02:18:00,99.24,99.268,99.24,99.25,181724269.0
2007-03-07 02:19:00,99.245,99.25,99.226,99.227,53789675.0
2007-03-07 02:20:00,99.227,99.227,99.215,99.225,91103919.0
2007-03-07 02:21:00,99.225,99.231,99.212,99.212,35666549.0
2007-03-07 02:22:00,99.21,99.235,99.21,99.213,70036315.0
2007-03-07 02:23:00,99.225,99.225,99.188,99.215,66455156.0
2007-03-07 02:24:00,99.215,99.215,99.193,99.2,116147816.0
2007-03-07 02:25:00,99.195,99.21,99.195,99.203,68330811.0
2007-03-07 02:26:00,99.23,99.23,99.172,99.19,73862035.0
2007-03-07 02:27:00,99.177,99.22,99.165,99.21,45111915.0
2007-03-07 02:28:00,99.193,99.215,99.19,99.195,176985746.0
2007-03-07 02:29:00,99.187,99.231,99.168,99.19,55519900.0
2007-03-07 02:30:00,99.195,99.225,99.187,99.205,84314124.0
2007-03-07 02:31:00,99.165,99.215,99.165,99.215,34399740.0
2007-03-07 02:32:00,99.205,99.235,99.205,99.235,4533168.0
2007-03-07 02:33:00,99.23,99.24,99.212,99.235,75185364.0
2007-03-07 02:34:00,99.235,99.263,99.21,99.255,239474334.0
2007-03-07 02:35:00,99.255,99.255,99.243,99.255,276754933.0
2007-03-07 02:36:00,99.255,99.265,99.235,99.24,298622249.0
2007-03-07 02:37:00,99.245,99.245,99.224,99.233,139771213.0
2007-03-07 02:38:00,99.237,99.237,99.188,99.22,95144856.0
2007-03-07 02:39:00,99.23,99.242,99.2,99.2,76497978.0
2007-03-07 02:40:00,99.215,99.24,99.198,99.235,33177852.0
2007-03-07 02:41:00,99.23,99.246,99.23,99.245,94902854.0
2007-03-07 02:42:00,99.245,99.245,99.225,99.245,249184129.0
2007-03-07 02:43:00,99.255,99.285,99.255,99.275,84226506.0
2007-03-07 02:44:00,99.258,99.275,99.257,99.275,220185803.0
2007-03-07 02:45:00,99.275,99.282,99.268,99.28,48715967.0
2007-03-07 02:46:00,99.275,99.29,99.232,99.263,43824292.0
2007-03-07 02:47:00,99.255,99.27,99.25,99.25,100116499.0
2007-03-07 02:48:00,99.24,99.251,99.24,99.245,58537709.0
2007-03-07 02:49:00,99.235,99.243,99.21,99.218,108632671.0
2007-03-07 02:50:00,99.22,99.22,99.195,99.208,107275494.0
2007-03-07 02:51:00,99.21,99.241,99.21,99.227,205426271.0
2007-03-07 02:52:00,99.24,99.251,99.22,99.238,82540314.0
2007-03-07 02:53:00,99.245,99.26,99.235,99.26,115416014.0
2007-03-07 02:54:00,99.255,99.273,99.243,99.243,98284220.0
2007-03-07 02:55:00,99.245,99.265,99.24,99.255,76149866.0
2007-03-07 02:56:00,99.26,99.26,99.22,99.22,36981146.0
2007-03-07 02:57:00,99.225,99.235,99.205,99.218,58612913.0
2007-03-07 02:58:00,99.215,99.235,99.205,99.205,28443672.0
2007-03-07 02:59:00,99.205,99.21,99.165,99.165,81201275.0
2007-03-07 03:00:00,99.162,99.17,99.125,99.17,86505960.0
2007-03-07 03:01:00,99.17,99.185,99.116,99.12,85981167.0
2007-03-07 03:02:00,99.115,99.152,99.097,99.135,288150660.0
2007-03-07 03:03:00,99.148,99.162,99.125,99.125,52593377.0
2007-03-07 03:04:00,99.132,99.165,99.125,99.15,70003455.0
2007-03-07 03:05:00,99.15,99.153,99.142,99.145,68352843.0
2007-03-07 03:06:00,99.133,99.163,99.122,99.163,84775272.0
2007-03-07 03:07:00,99.168,99.176,99.168,99.17,166447628.0
2007-03-07 03:08:00,99.155,99.155,99.118,99.12,89716715.0
2007-03-07 03:09:00,99.145,99.155,99.125,99.15,52464068.0
2007-03-07 03:10:00,99.145,99.17,99.113,99.157,86177484.0
2007-03-07 03:11:00,99.158,99.172,99.157,99.165,51137671.0
2007-03-07 03:12:00,99.145,99.157,99.14,99.157,55935207.0
2007-03-07 03:13:00,99.155,99.165,99.153,99.165,21582350.0
2007-03-07 03:14:00,99.145,99.165,99.145,99.15,62589409.0
2007-03-07 03:15:00,99.143,99.158,99.13,99.145,195077566.0
2007-03-07 03:16:00,99.15,99.15,99.075,99.095,258634840.0
2007-03-07 03:17:00,99.105,99.105,99.105,99.105,9267925.0
2007-03-07 03:18:00,99.105,99.105,99.09,99.095,70452171.0
2007-03-07 03:19:00,99.09,99.105,99.06,99.08,20285026.0
2007-03-07 03:20:00,99.08,99.115,99.08,99.105,132667852.0
2007-03-07 03:21:00,99.12,99.12,99.112,99.118,21160679.0
2007-03-07 03:22:00,99.115,99.115,99.1,99.1,130923106.0
2007-03-07 03:23:00,99.05,99.115,99.005,99.005,48813554.0
2007-03-07 03:24:00,99.005,99.03,98.997,99.01,75169882.0
2007-03-07 03:25:00,99.012,99.012,98.971,98.99,197551902.0
2007-03-07 03:26:00,98.99,99.0,98.907,98.94,106263234.0
2007-03-07 03:27:00,98.925,98.95,98.845,98.875,44818824.0
2007-03-07 03:28:00,98.873,98.873,98.81,98.86,23832378.0
2007-03-07 03:29:00,98.87,98.915,98.814,98.83,88387663.0
2007-03-07 03:30:00,98.82,98.82,98.77,98.785,53779790.0
2007-03-07 03:31:00,98.78,98.78,98.755,98.78,95623193.0
2007-03-07 03:32:00,98.77,98.805,98.77,98.805,146260348.0
2007-03-07 03:33:00,98.805,98.83,98.795,98.8,146132895.0
2007-03-07 03:34:00,98.8,98.833,98.8,98.833,21395595.0
2007-03-07 03:35:00,98.835,98.895,98.835,98.87,32354954.0
2007-03-07 03:36:00,98.87,98.925,98.855,98.925,34010219.0
2007-03-07 03:37:00,98.935,99.005,98.917,99.005,62285234.0
2007-03-07 03:38:00,98.99,99.0,98.955,98.97,110627012.0
2007-03-07 03:39:00,98.975,98.975,98.947,98.97,43430277.0
2007-03-07 03:40:00,98.965,99.041,98.953,99.035,113129079.0
2007-03-07 03:41:00,99.045,99.045,98.97,98.97,25328286.0
2007-03-07 03:42:00,98.935,98.975,98.866,98.92,63483601.0
2007-03-07 03:43:00,98.885,98.92,98.885,98.915,34406108.0
2007-03-07 03:44:00,98.92,98.93,98.885,98.915,63463060.0
2007-03-07 03:45:00,98.88,98.925,98.873,98.895,19195351.0
2007-03-07 03:46:00,98.885,98.905,98.885,98.905,20352186.0
2007-03-07 03:47:00,98.905,98.933,98.895,98.917,37456194.0
2007-03-07 03:48:00,98.91,98.953,98.883,98.953,55563301.0
2007-03-07 03:49:00,98.943,98.95,98.92,98.95,53016923.0
2007-03-07 03:50:00,98.95,98.95,98.917,98.945,60486095.0
2007-03-07 03:51:00,98.927,98.956,98.927,98.94,79780875.0
2007-03-07 03:52:00,98.93,98.945,98.924,98.942,55548528.0
2007-03-07 03:53:00,98.94,98.94,98.92,98.92,38445656.0
2007-03-07 03:54:00,98.92,98.94,98.92,98.94,94396876.0
2007-03-07 03:55:00,98.945,98.953,98.93,98.93,57507765.0
2007-03-07 03:56:00,98.947,98.947,98.925,98.925,105800933.0
2007-03-07 03:57:00,98.925,98.925,98.898,98.905,111251752.0
2007-03-07 03:58:00,98.9,98.948,98.9,98.92,139606948.0
2007-03-07 03:59:00,98.915,98.933,98.9,98.9,89258617.0
2007-03-07 04:00:00,98.907,98.915,98.86,98.86,97457855.0
2007-03-07 04:01:00,98.86,98.86,98.798,98.8,73522572.0
2007-03-07 04:02:00,98.815,98.872,98.815,98.84,330534599.0
2007-03-07 04:03:00,98.848,98.892,98.84,98.885,57920388.0
2007-03-07 04:04:00,98.89,98.89,98.845,98.855,80831309.0
2007-03-07 04:05:00,98.845,98.855,98.838,98.843,77464931.0
2007-03-07 04:06:00,98.843,98.865,98.825,98.843,110186076.0
2007-03-07 04:07:00,98.85,98.857,98.845,98.857,142788645.0
2007-03-07 04:08:00,98.855,98.855,98.838,98.84,82980142.0
2007-03-07 04:09:00,98.86,98.88,98.86,98.875,69224460.0
2007-03-07 04:10:00,98.865,98.907,98.865,98.907,68732909.0
2007-03-07 04:11:00,98.908,98.944,98.908,98.93,71762836.0
2007-03-07 04:12:00,98.915,98.915,98.862,98.862,55886597.0
2007-03-07 04:13:00,98.865,98.895,98.865,98.895,23622821.0
2007-03-07 04:14:00,98.865,98.88,98.865,98.88,67654159.0
2007-03-07 04:15:00,98.87,98.88,98.852,98.875,156229099.0
2007-03-07 04:16:00,98.875,98.883,98.87,98.875,274255882.0
2007-03-07 04:17:00,98.88,98.91,98.875,98.91,87599408.0
2007-03-07 04:18:00,98.905,98.96,98.887,98.955,69142772.0
2007-03-07 04:19:00,98.95,98.97,98.95,98.97,18646169.0
2007-03-07 04:20:00,98.97,99.045,98.97,99.005,122399309.0
2007-03-07 04:21:00,99.03,99.06,99.002,99.038,14519502.0
2007-03-07 04:22:00,99.05,99.05,98.988,98.988,86934265.0
2007-03-07 04:23:00,98.995,99.013,98.991,99.0,115327508.0
2007-03-07 04:24:00,99.005,99.005,98.975,98.975,75746307.0
2007-03-07 04:25:00,98.978,98.983,98.948,98.96,230623013.0
2007-03-07 04:26:00,98.97,98.97,98.965,98.965,26013762.0
2007-03-07 04:27:00,98.945,98.965,98.945,98.965,56224061.0
2007-03-07 04:28:00,98.963,98.963,98.94,98.96,25200596.0
2007-03-07 04:29:00,98.97,98.99,98.916,98.99,93744652.0
2007-03-07 04:30:00,98.985,98.987,98.975,98.985,54348929.0
2007-03-07 04:31:00,98.98,98.99,98.973,98.985,118009886.0
2007-03-07 04:32:00,98.94,98.95,98.92,98.93,172620054.0
2007-03-07 04:33:00,98.99,99.005,98.99,99.0,172620054.0
2007-03-07 04:34:00,99.0,99.02,98.995,99.003,19039000.0
2007-03-07 04:35:00,99.005,99.035,99.0,99.015,47019257.0
2007-03-07 04:36:00,99.015,99.015,99.005,99.005,25544872.0
2007-03-07 04:37:00,98.997,99.017,98.997,99.0,91850975.0
2007-03-07 04:38:00,98.997,99.01,98.997,99.01,88429045.0
2007-03-07 04:39:00,99.018,99.018,99.0,99.0,107714157.0
2007-03-07 04:40:00,99.01,99.019,99.005,99.005,97154098.0
2007-03-07 04:41:00,99.015,99.027,99.015,99.015,29462750.0
2007-03-07 04:42:00,99.015,99.03,98.967,99.02,63420712.0
2007-03-07 04:43:00,99.015,99.015,98.99,99.0,33704870.0
2007-03-07 04:44:00,99.005,99.005,99.0,99.005,38829395.0
2007-03-07 04:45:00,99.0,99.025,99.0,99.025,15637481.0
2007-03-07 04:46:00,99.015,99.025,99.005,99.025,24850200.0
2007-03-07 04:47:00,99.025,99.045,99.025,99.045,43644309.0
2007-03-07 04:48:00,99.03,99.043,98.975,99.043,61058242.0
2007-03-07 04:49:00,99.05,99.05,99.015,99.033,45108652.0
2007-03-07 04:50:00,99.035,99.035,98.99,98.99,58568974.0
2007-03-07 04:51:00,98.98,98.98,98.96,98.96,46954211.0
2007-03-07 04:52:00,98.952,98.975,98.952,98.975,17596726.0
2007-03-07 04:53:00,98.98,98.985,98.98,98.985,10477989.0
2007-03-07 04:54:00,98.985,98.985,98.94,98.948,42661006.0
2007-03-07 04:55:00,98.965,98.965,98.93,98.93,53491279.0
2007-03-07 04:56:00,98.935,98.955,98.915,98.915,41997336.0
2007-03-07 04:57:00,98.91,98.91,98.885,98.885,108935321.0
2007-03-07 04:58:00,98.885,98.89,98.86,98.89,137024800.0
2007-03-07 04:59:00,98.885,98.919,98.885,98.915,81796697.0
2007-03-07 05:00:00,98.905,98.921,98.894,98.895,38502622.0
2007-03-07 05:01:00,98.91,98.916,98.865,98.9,155298162.0
2007-03-07 05:02:00,98.895,98.93,98.895,98.905,54198545.0
2007-03-07 05:03:00,98.903,98.925,98.885,98.91,115490469.0
2007-03-07 05:04:00,98.915,98.915,98.89,98.89,106198263.0
2007-03-07 05:05:00,98.895,98.92,98.891,98.92,40201975.0
2007-03-07 05:06:00,98.89,98.916,98.89,98.895,59105152.0
2007-03-07 05:07:00,98.892,98.905,98.892,98.9,49427023.0
2007-03-07 05:08:00,98.9,98.911,98.9,98.903,30284033.0
2007-03-07 05:09:00,98.91,98.925,98.9,98.9,100216796.0
2007-03-07 05:10:00,98.92,98.92,98.902,98.905,29536001.0
2007-03-07 05:11:00,98.905,98.905,98.89,98.89,44876053.0
2007-03-07 05:12:00,98.885,98.885,98.865,98.865,128691542.0
2007-03-07 05:13:00,98.865,98.883,98.861,98.868,156081517.0
2007-03-07 05:14:00,98.865,98.881,98.865,98.865,44991540.0
2007-03-07 05:15:00,98.86,98.87,98.855,98.868,192660406.0
2007-03-07 05:16:00,98.875,98.875,98.817,98.817,42984388.0
2007-03-07 05:17:00,98.81,98.838,98.81,98.825,174280725.0
2007-03-07 05:18:00,98.82,98.827,98.812,98.815,236450677.0
2007-03-07 05:19:00,98.815,98.833,98.815,98.818,68867304.0
2007-03-07 05:20:00,98.815,98.834,98.81,98.827,178934723.0
2007-03-07 05:21:00,98.815,98.827,98.815,98.815,46816855.0
2007-03-07 05:22:00,98.82,98.824,98.805,98.82,18756415.0
2007-03-07 05:23:00,98.825,98.825,98.795,98.795,75254459.0
2007-03-07 05:24:00,98.805,98.813,98.795,98.805,118796760.0
2007-03-07 05:25:00,98.802,98.815,98.79,98.805,60562056.0
2007-03-07 05:26:00,98.805,98.815,98.796,98.813,36576642.0
2007-03-07 05:27:00,98.817,98.817,98.803,98.815,51247491.0
2007-03-07 05:28:00,98.802,98.815,98.795,98.815,65921164.0
2007-03-07 05:29:00,98.815,98.818,98.806,98.81,76314337.0
2007-03-07 05:30:00,98.8,98.82,98.79,98.82,180481933.0
2007-03-07 05:31:00,98.815,98.895,98.815,98.895,68020550.0
2007-03-07 05:32:00,98.905,98.932,98.895,98.92,17110577.0
2007-03-07 05:33:00,98.915,98.92,98.9,98.915,33998138.0
2007-03-07 05:34:00,98.915,98.936,98.895,98.915,86179852.0
2007-03-07 05:35:00,98.915,98.94,98.9,98.94,122472645.0
2007-03-07 05:36:00,98.93,98.987,98.92,98.965,114599374.0
2007-03-07 05:37:00,98.957,98.957,98.918,98.93,122360506.0
2007-03-07 05:38:00,98.925,98.945,98.913,98.925,73472069.0
2007-03-07 05:39:00,98.925,98.928,98.898,98.905,246907577.0
2007-03-07 05:40:00,98.905,98.927,98.905,98.927,178138839.0
2007-03-07 05:41:00,98.925,98.93,98.92,98.92,170134499.0
2007-03-07 05:42:00,98.92,98.928,98.912,98.92,233724473.0
2007-03-07 05:43:00,98.91,98.937,98.91,98.93,133333108.0
2007-03-07 05:44:00,98.92,98.926,98.91,98.923,147828396.0
2007-03-07 05:45:00,98.925,98.938,98.923,98.927,54576402.0
2007-03-07 05:46:00,98.925,98.937,98.89,98.923,64942883.0
2007-03-07 05:47:00,98.93,98.94,98.92,98.94,115420356.0
2007-03-07 05:48:00,98.945,98.951,98.925,98.925,49625404.0
2007-03-07 05:49:00,98.94,98.948,98.935,98.935,194985003.0
2007-03-07 05:50:00,98.93,98.94,98.925,98.94,81732058.0
2007-03-07 05:51:00,98.94,98.94,98.92,98.92,65141357.0
2007-03-07 05:52:00,98.925,98.941,98.921,98.93,370839604.0
2007-03-07 05:53:00,98.927,98.943,98.925,98.925,56289959.0
2007-03-07 05:54:00,98.932,98.939,98.922,98.925,857296021.0
2007-03-07 05:55:00,98.92,98.938,98.918,98.925,132135930.0
2007-03-07 05:56:00,98.92,98.94,98.915,98.94,474268033.0
2007-03-07 05:57:00,98.935,98.935,98.913,98.92,457934155.0
2007-03-07 05:58:00,98.92,98.951,98.92,98.93,505208331.0
2007-03-07 05:59:00,98.935,98.94,98.925,98.933,145253846.0
2007-03-07 06:00:00,98.945,98.953,98.94,98.945,1028712252.0
2007-03-07 06:01:00,98.94,98.96,98.893,98.96,73708848.0
2007-03-07 06:02:00,98.955,98.97,98.942,98.945,277510710.0
2007-03-07 06:03:00,98.938,98.972,98.938,98.97,126326345.0
2007-03-07 06:04:00,98.97,98.98,98.965,98.975,414519298.0
2007-03-07 06:05:00,98.97,98.98,98.959,98.96,315798654.0
2007-03-07 06:06:00,98.96,98.976,98.955,98.97,222420358.0
2007-03-07 06:07:00,98.965,98.973,98.958,98.96,131391108.0
2007-03-07 06:08:00,98.955,98.973,98.945,98.97,34377240.0
2007-03-07 06:09:00,98.97,98.983,98.967,98.975,354397074.0
2007-03-07 06:10:00,98.975,98.995,98.965,98.995,219644024.0
2007-03-07 06:11:00,98.98,98.991,98.975,98.975,40234396.0
2007-03-07 06:12:00,98.975,98.975,98.94,98.962,398979285.0
2007-03-07 06:13:00,98.965,98.97,98.945,98.97,561470572.0
2007-03-07 06:14:00,98.965,98.965,98.93,98.945,433131290.0
2007-03-07 06:15:00,98.95,98.96,98.923,98.94,112618753.0
2007-03-07 06:16:00,98.94,98.952,98.92,98.92,327664685.0
2007-03-07 06:17:00,98.92,98.945,98.92,98.945,386249944.0
2007-03-07 06:18:00,98.942,98.955,98.938,98.943,537796060.0
2007-03-07 06:19:00,98.945,98.955,98.935,98.945,725263790.0
2007-03-07 06:20:00,98.942,98.947,98.926,98.94,889849372.0
2007-03-07 06:21:00,98.947,98.95,98.938,98.938,229710929.0
2007-03-07 06:22:00,98.935,98.952,98.935,98.935,84446955.0
2007-03-07 06:23:00,98.935,98.935,98.915,98.92,120425865.0
2007-03-07 06:24:00,98.935,98.935,98.925,98.935,100372780.0
2007-03-07 06:25:00,98.927,98.945,98.926,98.945,151532236.0
2007-03-07 06:26:00,98.945,98.95,98.94,98.945,57547784.0
2007-03-07 06:27:00,98.945,98.955,98.918,98.955,638187753.0
2007-03-07 06:28:00,98.95,98.967,98.93,98.967,697662257.0
2007-03-07 06:29:00,98.8,98.82,98.8,98.81,719811959.0
2007-03-07 06:30:00,98.96,98.96,98.94,98.955,719811959.0
2007-03-07 06:31:00,98.95,98.998,98.95,98.998,910138626.0
2007-03-07 06:32:00,98.99,98.991,98.97,98.985,418237600.0
2007-03-07 06:33:00,98.98,98.99,98.95,98.982,303877348.0
2007-03-07 06:34:00,98.995,99.01,98.975,98.995,156529517.0
2007-03-07 06:35:00,98.995,99.0,98.98,99.0,70500998.0
2007-03-07 06:36:00,98.995,99.042,98.99,99.042,258556481.0
2007-03-07 06:37:00,99.045,99.05,99.03,99.03,71158885.0
2007-03-07 06:38:00,99.035,99.051,99.028,99.033,478928791.0
2007-03-07 06:39:00,99.04,99.055,98.993,98.993,261999866.0
2007-03-07 06:40:00,99.005,99.015,98.98,98.98,60859429.0
2007-03-07 06:41:00,98.982,98.982,98.94,98.963,52896921.0
2007-03-07 06:42:00,98.96,98.964,98.945,98.945,239009455.0
2007-03-07 06:43:00,98.95,98.95,98.924,98.925,167376692.0
2007-03-07 06:44:00,98.925,98.935,98.892,98.905,349360664.0
2007-03-07 06:45:00,98.92,98.92,98.895,98.905,168243858.0
2007-03-07 06:46:00,98.91,98.91,98.885,98.91,74164021.0
2007-03-07 06:47:00,98.905,98.92,98.875,98.885,635228161.0
2007-03-07 06:48:00,98.89,98.9,98.887,98.9,39241320.0
2007-03-07 06:49:00,98.883,98.89,98.87,98.89,25803296.0
2007-03-07 06:50:00,98.88,98.9,98.875,98.9,78647445.0
2007-03-07 06:51:00,98.895,98.915,98.895,98.9,66357806.0
2007-03-07 06:52:00,98.905,98.905,98.886,98.895,90225120.0
2007-03-07 06:53:00,98.89,98.894,98.88,98.89,461965756.0
2007-03-07 06:54:00,98.885,98.895,98.865,98.865,133627959.0
2007-03-07 06:55:00,98.87,98.87,98.85,98.855,133799010.0
2007-03-07 06:56:00,98.85,98.877,98.85,98.87,53083056.0
2007-03-07 06:57:00,98.87,98.87,98.838,98.838,52978566.0
2007-03-07 06:58:00,98.853,98.853,98.78,98.793,98969680.0
2007-03-07 06:59:00,98.803,98.81,98.795,98.81,48936738.0
2007-03-07 07:00:00,98.815,98.845,98.81,98.835,316261135.0
2007-03-07 07:01:00,98.832,98.833,98.82,98.825,443748162.0
2007-03-07 07:02:00,98.813,98.823,98.79,98.79,430604050.0
2007-03-07 07:03:00,98.792,98.825,98.792,98.825,237925095.0
2007-03-07 07:04:00,98.825,98.845,98.825,98.845,125614152.0
2007-03-07 07:05:00,98.845,98.873,98.845,98.855,196555026.0
2007-03-07 07:06:00,98.865,98.885,98.85,98.875,357544106.0
2007-03-07 07:07:00,98.875,98.89,98.874,98.875,94680017.0
2007-03-07 07:08:00,98.873,98.873,98.845,98.855,19901467.0
2007-03-07 07:09:00,98.855,98.855,98.79,98.802,111777663.0
2007-03-07 07:10:00,98.8,98.82,98.788,98.788,87569285.0
2007-03-07 07:11:00,98.78,98.808,98.775,98.793,99988148.0
2007-03-07 07:12:00,98.79,98.795,98.775,98.775,94944669.0
2007-03-07 07:13:00,98.775,98.795,98.755,98.755,69599420.0
2007-03-07 07:14:00,98.752,98.8,98.745,98.8,84373620.0
2007-03-07 07:15:00,98.795,98.816,98.775,98.775,215912432.0
2007-03-07 07:16:00,98.772,98.785,98.772,98.785,109901133.0
2007-03-07 07:17:00,98.79,98.795,98.765,98.783,201206252.0
2007-03-07 07:18:00,98.785,98.803,98.771,98.783,324807438.0
2007-03-07 07:19:00,98.795,98.82,98.775,98.81,136628708.0
2007-03-07 07:20:00,98.81,98.818,98.801,98.803,89661740.0
2007-03-07 07:21:00,98.805,98.805,98.769,98.79,250986860.0
2007-03-07 07:22:00,98.79,98.812,98.788,98.788,299289538.0
2007-03-07 07:23:00,98.785,98.788,98.765,98.788,11629752.0
2007-03-07 07:24:00,98.78,98.795,98.775,98.795,219835149.0
2007-03-07 07:25:00,98.792,98.805,98.785,98.795,122250701.0
2007-03-07 07:26:00,98.792,98.795,98.776,98.795,337510546.0
2007-03-07 07:27:00,98.795,98.795,98.775,98.785,194413320.0
2007-03-07 07:28:00,98.78,98.795,98.78,98.783,366868405.0
2007-03-07 07:29:00,98.78,98.82,98.78,98.8,66877844.0
2007-03-07 07:30:00,98.795,98.805,98.79,98.805,30217504.0
2007-03-07 07:31:00,98.8,98.802,98.78,98.785,291473653.0
2007-03-07 07:32:00,98.793,98.795,98.77,98.795,453091094.0
2007-03-07 07:33:00,98.8,98.81,98.78,98.785,509244027.0
2007-03-07 07:34:00,98.785,98.793,98.785,98.793,265842645.0
2007-03-07 07:35:00,98.79,98.802,98.79,98.802,46500625.0
2007-03-07 07:36:00,98.795,98.82,98.788,98.795,319049248.0
2007-03-07 07:37:00,98.795,98.815,98.795,98.815,51394207.0
2007-03-07 07:38:00,98.81,98.81,98.795,98.81,146785579.0
2007-03-07 07:39:00,98.81,98.825,98.81,98.825,39718897.0
2007-03-07 07:40:00,98.823,98.825,98.81,98.825,145523603.0
2007-03-07 07:41:00,98.82,98.842,98.805,98.842,257582393.0
2007-03-07 07:42:00,98.845,98.883,98.825,98.86,147272739.0
2007-03-07 07:43:00,98.855,98.879,98.845,98.875,21273653.0
2007-03-07 07:44:00,98.89,98.89,98.87,98.875,299789198.0
2007-03-07 07:45:00,98.875,98.89,98.85,98.855,118162288.0
2007-03-07 07:46:00,98.85,98.85,98.832,98.835,72572218.0
2007-03-07 07:47:00,98.845,98.855,98.835,98.855,70092074.0
2007-03-07 07:48:00,98.85,98.85,98.825,98.84,66368705.0
2007-03-07 07:49:00,98.827,98.85,98.825,98.825,145823993.0
2007-03-07 07:50:00,98.822,98.84,98.81,98.83,156434774.0
2007-03-07 07:51:00,98.825,98.845,98.815,98.825,296180589.0
2007-03-07 07:52:00,98.82,98.835,98.8,98.83,74076250.0
2007-03-07 07:53:00,98.825,98.835,98.825,98.825,360137900.0
2007-03-07 07:54:00,98.825,98.83,98.825,98.825,224702723.0
2007-03-07 07:55:00,98.825,98.84,98.825,98.835,123818684.0
2007-03-07 07:56:00,98.835,98.84,98.83,98.84,236640097.0
2007-03-07 07:57:00,98.835,98.835,98.82,98.82,66988344.0
2007-03-07 07:58:00,98.825,98.845,98.825,98.835,70199809.0
2007-03-07 07:59:00,98.83,98.837,98.83,98.83,131291944.0
2007-03-07 08:00:00,98.825,98.837,98.813,98.825,469195287.0
2007-03-07 08:01:00,98.82,98.83,98.815,98.825,256428333.0
2007-03-07 08:02:00,98.823,98.835,98.821,98.835,223622587.0
2007-03-07 08:03:00,98.835,98.849,98.835,98.845,147903384.0
2007-03-07 08:04:00,98.835,98.855,98.835,98.855,387491362.0
2007-03-07 08:05:00,98.86,98.86,98.832,98.833,252406486.0
2007-03-07 08:06:00,98.83,98.855,98.83,98.835,170470252.0
2007-03-07 08:07:00,98.835,98.859,98.825,98.84,157286660.0
2007-03-07 08:08:00,98.845,98.86,98.842,98.86,68163688.0
2007-03-07 08:09:00,98.85,98.89,98.85,98.885,160373690.0
2007-03-07 08:10:00,98.885,98.892,98.875,98.892,114220541.0
2007-03-07 08:11:00,98.895,98.915,98.892,98.895,141155452.0
2007-03-07 08:12:00,98.895,98.91,98.883,98.895,76247371.0
2007-03-07 08:13:00,98.897,98.913,98.89,98.89,209787990.0
2007-03-07 08:14:00,98.87,98.896,98.87,98.885,416797179.0
2007-03-07 08:15:00,98.885,98.915,98.885,98.895,129858592.0
2007-03-07 08:16:00,98.895,98.915,98.885,98.915,387169643.0
2007-03-07 08:17:00,98.91,98.918,98.9,98.9,389767429.0
2007-03-07 08:18:00,98.91,98.915,98.89,98.915,279279247.0
2007-03-07 08:19:00,98.915,98.919,98.887,98.89,374709915.0
2007-03-07 08:20:00,98.9,98.9,98.868,98.868,109002452.0
2007-03-07 08:21:00,98.87,98.883,98.848,98.848,115168416.0
2007-03-07 08:22:00,98.857,98.882,98.857,98.868,164327720.0
2007-03-07 08:23:00,98.94,98.94,98.92,98.94,312141432.0
2007-03-07 08:24:00,98.875,98.887,98.859,98.88,312141432.0
2007-03-07 08:25:00,98.875,98.896,98.865,98.875,283139294.0
2007-03-07 08:26:00,98.89,98.89,98.87,98.88,734103104.0
2007-03-07 08:27:00,98.882,98.89,98.87,98.885,495306078.0
2007-03-07 08:28:00,98.885,98.905,98.882,98.905,385689461.0
2007-03-07 08:29:00,98.89,98.9,98.86,98.86,223609922.0
2007-03-07 08:30:00,98.858,98.885,98.845,98.878,323071976.0
2007-03-07 08:31:00,98.873,98.885,98.869,98.885,261530812.0
2007-03-07 08:32:00,98.885,98.885,98.872,98.872,240453540.0
2007-03-07 08:33:00,98.86,98.88,98.85,98.88,385562685.0
2007-03-07 08:34:00,98.863,98.88,98.854,98.88,336120145.0
2007-03-07 08:35:00,98.875,98.88,98.853,98.88,245145744.0
2007-03-07 08:36:00,98.885,98.885,98.858,98.873,307246714.0
2007-03-07 08:37:00,98.873,98.898,98.865,98.883,780521323.0
2007-03-07 08:38:00,98.87,98.884,98.856,98.862,534305634.0
2007-03-07 08:39:00,98.865,98.865,98.842,98.86,436087200.0
2007-03-07 08:40:00,98.86,98.899,98.86,98.88,689092182.0
2007-03-07 08:41:00,98.89,98.89,98.865,98.875,70761737.0
2007-03-07 08:42:00,98.87,98.9,98.86,98.9,268607427.0
2007-03-07 08:43:00,98.9,98.929,98.899,98.915,556895846.0
2007-03-07 08:44:00,98.91,98.92,98.89,98.89,699949003.0
2007-03-07 08:45:00,98.89,98.91,98.888,98.91,401835397.0
2007-03-07 08:46:00,98.905,98.92,98.887,98.895,376799329.0
2007-03-07 08:47:00,98.96,99.02,98.96,99.01,132220996.0
2007-03-07 08:48:00,98.895,98.895,98.87,98.88,132220996.0
2007-03-07 08:49:00,98.885,98.9,98.86,98.88,532412357.0
2007-03-07 08:50:00,98.885,98.901,98.875,98.895,320691601.0
2007-03-07 08:51:00,98.892,98.895,98.88,98.89,331761871.0
2007-03-07 08:52:00,98.885,98.914,98.885,98.893,313763391.0
2007-03-07 08:53:00,98.91,98.91,98.878,98.878,223003540.0
2007-03-07 08:54:00,98.885,98.895,98.87,98.885,226422105.0
2007-03-07 08:55:00,98.88,98.9,98.86,98.883,312948331.0
2007-03-07 08:56:00,98.88,98.887,98.869,98.885,631823401.0
2007-03-07 08:57:00,98.885,98.888,98.87,98.885,737522460.0
2007-03-07 08:58:00,98.875,98.898,98.865,98.865,854142857.0
2007-03-07 08:59:00,98.865,98.885,98.865,98.873,698457343.0
2007-03-07 09:00:00,98.87,98.901,98.87,98.885,693634356.0
2007-03-07 09:01:00,98.885,98.905,98.881,98.905,1043718112.0
2007-03-07 09:02:00,98.91,98.943,98.91,98.915,404862776.0
2007-03-07 09:03:00,98.92,98.926,98.91,98.915,682574894.0
2007-03-07 09:04:00,98.915,98.935,98.893,98.905,475817524.0
2007-03-07 09:05:00,98.895,98.914,98.895,98.91,321616051.0
2007-03-07 09:06:00,98.92,98.921,98.895,98.9,667061840.0
2007-03-07 09:07:00,98.91,98.913,98.894,98.9,136516962.0
2007-03-07 09:08:00,98.9,98.915,98.88,98.885,93603216.0
2007-03-07 09:09:00,98.885,98.895,98.88,98.895,146595495.0
2007-03-07 09:10:00,98.9,98.915,98.895,98.905,183148153.0
2007-03-07 09:11:00,98.91,98.91,98.855,98.88,62686512.0
2007-03-07 09:12:00,98.88,98.884,98.85,98.87,103070096.0
2007-03-07 09:13:00,98.86,98.873,98.845,98.86,78249044.0
2007-03-07 09:14:00,98.837,98.855,98.813,98.845,112474381.0
2007-03-07 09:15:00,98.845,98.855,98.835,98.855,56073686.0
2007-03-07 09:16:00,98.87,98.87,98.825,98.833,104798789.0
2007-03-07 09:17:00,98.828,98.87,98.828,98.853,138693065.0
2007-03-07 09:18:00,98.87,98.88,98.85,98.88,83639196.0
2007-03-07 09:19:00,98.878,98.908,98.878,98.895,507414010.0
2007-03-07 09:20:00,98.895,98.933,98.895,98.91,357316581.0
2007-03-07 09:21:00,98.91,98.926,98.9,98.91,97816735.0
2007-03-07 09:22:00,98.9,98.935,98.9,98.935,134280025.0
2007-03-07 09:23:00,98.94,98.945,98.915,98.935,198317542.0
2007-03-07 09:24:00,98.925,98.94,98.912,98.922,136951994.0
2007-03-07 09:25:00,98.935,98.935,98.915,98.915,142657839.0
2007-03-07 09:26:00,98.92,98.928,98.905,98.905,76477828.0
2007-03-07 09:27:00,98.91,98.925,98.91,98.91,170240869.0
2007-03-07 09:28:00,98.905,98.91,98.88,98.89,251751648.0
2007-03-07 09:29:00,98.885,98.92,98.885,98.92,115930216.0
2007-03-07 09:30:00,98.92,98.921,98.9,98.9,399825152.0
2007-03-07 09:31:00,98.905,98.955,98.905,98.943,321551933.0
2007-03-07 09:32:00,98.95,98.97,98.915,98.955,506477500.0
2007-03-07 09:33:00,98.965,99.006,98.945,99.005,786026332.0
2007-03-07 09:34:00,99.005,99.015,98.98,98.98,390283317.0
2007-03-07 09:35:00,98.982,98.993,98.975,98.975,645911484.0
2007-03-07 09:36:00,98.985,98.985,98.918,98.95,383297062.0
2007-03-07 09:37:00,98.95,98.97,98.925,98.95,161363966.0
2007-03-07 09:38:00,98.947,98.965,98.935,98.955,278592704.0
2007-03-07 09:39:00,98.97,98.97,98.93,98.945,619939234.0
2007-03-07 09:40:00,98.933,98.985,98.933,98.97,469634917.0
2007-03-07 09:41:00,98.95,98.97,98.93,98.97,334656949.0
2007-03-07 09:42:00,98.975,98.975,98.945,98.96,623492395.0
2007-03-07 09:43:00,98.965,98.992,98.965,98.97,287040440.0
2007-03-07 09:44:00,98.98,98.98,98.955,98.955,241066909.0
2007-03-07 09:45:00,98.96,98.98,98.96,98.97,245144161.0
2007-03-07 09:46:00,98.97,98.985,98.96,98.975,293255400.0
2007-03-07 09:47:00,98.965,99.015,98.955,99.01,34132186.0
2007-03-07 09:48:00,99.01,99.01,98.975,99.0,154041607.0
2007-03-07 09:49:00,98.993,99.008,98.95,98.95,279516925.0
2007-03-07 09:50:00,98.96,99.025,98.96,99.023,74991183.0
2007-03-07 09:51:00,99.03,99.07,99.005,99.06,528635765.0
2007-03-07 09:52:00,99.07,99.07,99.01,99.01,145959128.0
2007-03-07 09:53:00,98.997,99.025,98.995,99.025,216142841.0
2007-03-07 09:54:00,99.03,99.033,99.02,99.02,292987532.0
2007-03-07 09:55:00,99.01,99.035,99.01,99.02,528206059.0
2007-03-07 09:56:00,99.025,99.057,99.022,99.022,617145399.0
2007-03-07 09:57:00,99.018,99.045,99.018,99.045,194077311.0
2007-03-07 09:58:00,99.045,99.075,99.045,99.065,93827248.0
2007-03-07 09:59:00,99.065,99.08,99.057,99.07,78286051.0
2007-03-07 10:00:00,99.07,99.075,99.045,99.05,1045819766.0
2007-03-07 10:01:00,99.043,99.083,99.033,99.04,679076269.0
2007-03-07 10:02:00,99.042,99.05,99.0,99.0,363107733.0
2007-03-07 10:03:00,99.005,99.011,98.995,99.01,151286788.0
2007-03-07 10:04:00,99.005,99.06,99.005,99.03,160650117.0
2007-03-07 10:05:00,99.03,99.071,99.025,99.04,245843582.0
2007-03-07 10:06:00,99.04,99.05,99.015,99.015,164416122.0
2007-03-07 10:07:00,99.015,99.019,99.0,99.005,186735526.0
2007-03-07 10:08:00,99.008,99.025,99.007,99.025,298093304.0
2007-03-07 10:09:00,99.025,99.035,99.015,99.035,120094667.0
2007-03-07 10:10:00,99.035,99.035,99.013,99.025,126356153.0
2007-03-07 10:11:00,99.02,99.022,99.015,99.015,102226612.0
2007-03-07 10:12:00,99.015,99.04,99.01,99.03,53003373.0
2007-03-07 10:13:00,99.025,99.036,99.023,99.03,316282824.0
2007-03-07 10:14:00,99.033,99.036,99.023,99.035,333826611.0
2007-03-07 10:15:00,99.04,99.047,99.02,99.02,829017159.0
2007-03-07 10:16:00,99.038,99.052,99.025,99.035,171367099.0
2007-03-07 10:17:00,99.04,99.053,99.035,99.05,246350430.0
2007-03-07 10:18:00,99.045,99.067,99.035,99.055,127639568.0
2007-03-07 10:19:00,99.07,99.088,99.07,99.07,213468478.0
2007-03-07 10:20:00,99.075,99.101,99.075,99.09,697319410.0
2007-03-07 10:21:00,99.085,99.102,99.05,99.073,140667779.0
2007-03-07 10:22:00,99.08,99.08,99.057,99.065,59859697.0
2007-03-07 10:23:00,99.065,99.072,99.065,99.065,86697414.0
2007-03-07 10:24:00,99.065,99.085,99.065,99.08,309110879.0
2007-03-07 10:25:00,99.085,99.13,99.07,99.115,147311952.0
2007-03-07 10:26:00,99.095,99.13,99.095,99.13,59791785.0
2007-03-07 10:27:00,99.123,99.148,99.105,99.148,878270136.0
2007-03-07 10:28:00,99.14,99.148,99.125,99.133,579075098.0
2007-03-07 10:29:00,99.135,99.147,99.1,99.113,1027727224.0
2007-03-07 10:30:00,99.115,99.12,99.082,99.12,830664936.0
2007-03-07 10:31:00,99.11,99.143,99.11,99.135,181357292.0
2007-03-07 10:32:00,99.135,99.135,99.11,99.11,122003283.0
2007-03-07 10:33:00,99.11,99.115,99.085,99.09,311257791.0
2007-03-07 10:34:00,99.097,99.1,99.09,99.1,45749595.0
2007-03-07 10:35:00,99.088,99.108,99.06,99.108,382872953.0
2007-03-07 10:36:00,99.115,99.129,99.115,99.12,140920630.0
2007-03-07 10:37:00,99.12,99.13,99.12,99.12,111241659.0
2007-03-07 10:38:00,99.108,99.13,99.1,99.125,94393608.0
2007-03-07 10:39:00,99.12,99.135,99.11,99.11,363162185.0
2007-03-07 10:40:00,99.095,99.115,99.085,99.115,1229721449.0
2007-03-07 10:41:00,99.115,99.115,99.065,99.09,516882892.0
2007-03-07 10:42:00,99.09,99.09,99.063,99.063,235058751.0
2007-03-07 10:43:00,99.09,99.09,99.078,99.08,346515813.0
2007-03-07 10:44:00,99.09,99.09,99.058,99.085,64318415.0
2007-03-07 10:45:00,99.085,99.085,99.044,99.045,101093374.0
2007-03-07 10:46:00,99.05,99.065,99.028,99.055,306631897.0
2007-03-07 10:47:00,98.99,99.0,98.97,98.98,364782238.0
2007-03-07 10:48:00,99.05,99.065,99.049,99.065,364782238.0
2007-03-07 10:49:00,99.065,99.078,99.05,99.06,327060997.0
2007-03-07 10:50:00,99.06,99.06,99.04,99.04,167467450.0
2007-03-07 10:51:00,99.045,99.06,99.045,99.045,87112220.0
2007-03-07 10:52:00,99.045,99.055,99.035,99.05,98927148.0
2007-03-07 10:53:00,99.05,99.065,99.045,99.06,405069228.0
2007-03-07 10:54:00,99.05,99.07,99.04,99.06,325695226.0
2007-03-07 10:55:00,99.045,99.071,99.035,99.053,313765049.0
2007-03-07 10:56:00,99.047,99.07,99.041,99.055,384777777.0
2007-03-07 10:57:00,99.055,99.055,99.038,99.038,209365534.0
2007-03-07 10:58:00,99.045,99.067,99.04,99.04,163683291.0
2007-03-07 10:59:00,99.045,99.045,99.0,99.025,487769585.0
2007-03-07 11:00:00,99.025,99.038,99.015,99.015,329253875.0
2007-03-07 11:01:00,99.01,99.024,98.989,99.015,193072072.0
2007-03-07 11:02:00,99.02,99.06,99.01,99.06,168529707.0
2007-03-07 11:03:00,99.06,99.09,99.056,99.07,335492473.0
2007-03-07 11:04:00,99.08,99.102,99.076,99.085,164129049.0
2007-03-07 11:05:00,99.055,99.096,99.048,99.08,913328595.0
2007-03-07 11:06:00,99.088,99.108,99.063,99.072,493101296.0
2007-03-07 11:07:00,99.07,99.087,99.06,99.06,281987258.0
2007-03-07 11:08:00,99.05,99.071,99.035,99.045,1117331387.0
2007-03-07 11:09:00,99.06,99.065,99.04,99.04,466788700.0
2007-03-07 11:10:00,99.06,99.069,99.056,99.057,174200341.0
2007-03-07 11:11:00,99.06,99.07,99.023,99.04,322005750.0
2007-03-07 11:12:00,99.05,99.05,99.017,99.045,453347901.0
2007-03-07 11:13:00,99.05,99.064,99.035,99.035,1056001741.0
2007-03-07 11:14:00,99.035,99.05,99.01,99.01,116533973.0
2007-03-07 11:15:00,99.01,99.04,99.01,99.04,175737322.0
2007-03-07 11:16:00,99.03,99.03,99.01,99.01,148120492.0
2007-03-07 11:17:00,99.015,99.025,99.015,99.015,100737890.0
2007-03-07 11:18:00,99.012,99.035,99.0,99.01,79143419.0
2007-03-07 11:19:00,99.02,99.031,99.01,99.01,362444507.0
2007-03-07 11:20:00,99.012,99.025,98.975,99.025,181027914.0
2007-03-07 11:21:00,99.025,99.038,99.024,99.037,69949966.0
2007-03-07 11:22:00,99.04,99.04,98.99,99.01,108646993.0
2007-03-07 11:23:00,99.01,99.019,98.996,99.005,210512430.0
2007-03-07 11:24:00,99.005,99.02,98.98,99.02,266251776.0
2007-03-07 11:25:00,99.025,99.026,99.015,99.025,127767619.0
2007-03-07 11:26:00,99.02,99.035,99.012,99.035,235907826.0
2007-03-07 11:27:00,99.035,99.05,99.02,99.025,249521315.0
2007-03-07 11:28:00,99.035,99.054,99.035,99.04,588031952.0
2007-03-07 11:29:00,99.05,99.08,99.04,99.08,183078871.0
2007-03-07 11:30:00,99.085,99.085,99.062,99.075,93355678.0
2007-03-07 11:31:00,99.07,99.082,99.07,99.07,196416887.0
2007-03-07 11:32:00,99.07,99.08,99.04,99.04,204650719.0
2007-03-07 11:33:00,99.04,99.05,99.012,99.05,425223906.0
2007-03-07 11:34:00,99.045,99.045,98.975,99.01,462668682.0
2007-03-07 11:35:00,99.018,99.022,98.98,98.98,485384382.0
2007-03-07 11:36:00,98.995,98.995,98.95,98.96,528312725.0
2007-03-07 11:37:00,98.955,98.98,98.945,98.965,109438210.0
2007-03-07 11:38:00,98.965,98.974,98.957,98.97,332303713.0
2007-03-07 11:39:00,98.975,98.975,98.955,98.96,262937116.0
2007-03-07 11:40:00,98.975,98.984,98.935,98.955,259968374.0
2007-03-07 11:41:00,98.955,98.989,98.955,98.955,215062201.0
2007-03-07 11:42:00,98.975,98.985,98.956,98.975,155847162.0
2007-03-07 11:43:00,98.98,98.98,98.935,98.935,30036595.0
2007-03-07 11:44:00,98.935,98.955,98.923,98.943,239028784.0
2007-03-07 11:45:00,98.945,98.945,98.923,98.94,343113970.0
2007-03-07 11:46:00,98.93,98.973,98.93,98.965,170595750.0
2007-03-07 11:47:00,98.99,98.995,98.965,98.965,70896531.0
2007-03-07 11:48:00,98.975,98.99,98.95,98.99,102315822.0
2007-03-07 11:49:00,98.985,98.99,98.95,98.965,122197671.0
2007-03-07 11:50:00,98.975,99.005,98.975,98.99,109650730.0
2007-03-07 11:51:00,99.0,99.015,98.999,99.015,47852171.0
2007-03-07 11:52:00,99.005,99.032,99.005,99.02,85798703.0
2007-03-07 11:53:00,99.035,99.05,99.0,99.05,111495797.0
2007-03-07 11:54:00,99.06,99.06,99.032,99.045,163587613.0
2007-03-07 11:55:00,99.04,99.062,99.035,99.035,382258893.0
2007-03-07 11:56:00,99.035,99.041,99.027,99.03,134938309.0
2007-03-07 11:57:00,99.025,99.029,99.015,99.025,120672707.0
2007-03-07 11:58:00,99.03,99.046,99.029,99.035,196828485.0
2007-03-07 11:59:00,99.032,99.05,99.023,99.045,350803633.0
2007-03-07 12:00:00,99.045,99.045,99.012,99.035,283652695.0
2007-03-07 12:01:00,99.045,99.05,98.99,99.018,280678110.0
2007-03-07 12:02:00,99.035,99.05,99.03,99.04,127747417.0
2007-03-07 12:03:00,99.035,99.041,99.03,99.03,192279322.0
2007-03-07 12:04:00,99.025,99.03,98.995,99.03,54610709.0
2007-03-07 12:05:00,99.03,99.03,99.005,99.025,137261076.0
2007-03-07 12:06:00,99.025,99.035,98.997,99.025,374275214.0
2007-03-07 12:07:00,99.02,99.04,99.02,99.025,103951769.0
2007-03-07 12:08:00,99.022,99.025,99.015,99.02,144121427.0
2007-03-07 12:09:00,99.025,99.03,98.96,98.96,231038473.0
2007-03-07 12:10:00,98.96,98.985,98.96,98.985,109223268.0
2007-03-07 12:11:00,98.98,98.98,98.955,98.965,127033744.0
2007-03-07 12:12:00,98.965,98.995,98.965,98.995,80830948.0
2007-03-07 12:13:00,98.995,99.035,98.99,98.998,27872317.0
2007-03-07 12:14:00,99.005,99.015,98.985,98.985,85510016.0
2007-03-07 12:15:00,99.005,99.005,98.948,99.0,159545738.0
2007-03-07 12:16:00,99.0,99.0,98.963,98.985,129790630.0
2007-03-07 12:17:00,98.995,99.01,98.93,99.01,636791189.0
2007-03-07 12:18:00,99.005,99.013,98.995,98.995,259885977.0
2007-03-07 12:19:00,99.0,99.021,98.963,99.015,598814276.0
2007-03-07 12:20:00,99.01,99.018,98.967,99.015,211279827.0
2007-03-07 12:21:00,99.005,99.01,98.993,99.005,98283066.0
2007-03-07 12:22:00,99.01,99.011,98.98,99.005,162696375.0
2007-03-07 12:23:00,99.005,99.02,98.957,98.985,560978761.0
2007-03-07 12:24:00,98.99,99.01,98.979,98.982,68508426.0
2007-03-07 12:25:00,98.985,99.02,98.954,99.015,119480453.0
2007-03-07 12:26:00,99.015,99.015,98.96,99.0,245840948.0
2007-03-07 12:27:00,99.018,99.018,98.915,98.98,62453589.0
2007-03-07 12:28:00,98.98,98.982,98.907,98.907,98506715.0
2007-03-07 12:29:00,98.952,98.975,98.94,98.975,289444332.0
2007-03-07 12:30:00,98.975,98.978,98.969,98.97,485660733.0
2007-03-07 12:31:00,98.97,98.985,98.97,98.97,235256044.0
2007-03-07 12:32:00,98.975,98.975,98.962,98.965,252263408.0
2007-03-07 12:33:00,98.96,98.995,98.96,98.995,180230232.0
2007-03-07 12:34:00,99.0,99.0,98.97,98.97,86985595.0
2007-03-07 12:35:00,98.97,98.985,98.968,98.985,92906552.0
2007-03-07 12:36:00,98.972,98.98,98.972,98.98,161700422.0
2007-03-07 12:37:00,98.98,98.98,98.97,98.98,123447921.0
2007-03-07 12:38:00,98.977,98.98,98.975,98.975,63424379.0
2007-03-07 12:39:00,98.975,98.996,98.915,98.975,429852805.0
2007-03-07 12:40:00,98.972,98.978,98.97,98.97,215141111.0
2007-03-07 12:41:00,98.96,98.99,98.955,98.99,345175146.0
2007-03-07 12:42:00,98.99,99.005,98.99,98.99,285406780.0
2007-03-07 12:43:00,98.99,99.0,98.945,99.0,194464611.0
2007-03-07 12:44:00,99.0,99.01,98.95,98.988,172344217.0
2007-03-07 12:45:00,99.0,99.0,98.97,98.98,204817403.0
2007-03-07 12:46:00,99.03,99.03,99.03,99.03,114504194.0
2007-03-07 12:47:00,99.02,99.03,99.02,99.03,114504194.0
2007-03-07 12:48:00,98.972,98.99,98.936,98.99,114504194.0
2007-03-07 12:49:00,98.975,98.999,98.942,98.99,630195933.0
2007-03-07 12:50:00,98.98,98.995,98.961,98.993,231793197.0
2007-03-07 12:51:00,98.995,98.995,98.945,98.99,277634851.0
2007-03-07 12:52:00,99.0,99.002,98.98,98.993,241382204.0
2007-03-07 12:53:00,99.0,99.009,98.992,98.993,112701165.0
2007-03-07 12:54:00,99.0,99.009,98.97,98.995,263332292.0
2007-03-07 12:55:00,98.992,98.996,98.97,98.985,394200358.0
2007-03-07 12:56:00,98.995,99.002,98.983,98.99,184220007.0
2007-03-07 12:57:00,98.99,99.0,98.985,99.0,143411177.0
2007-03-07 12:58:00,99.0,99.0,98.97,98.97,130392908.0
2007-03-07 12:59:00,98.97,98.988,98.937,98.975,210350196.0
2007-03-07 13:00:00,98.965,98.983,98.963,98.98,330314814.0
2007-03-07 13:01:00,98.98,99.01,98.97,98.997,289039102.0
2007-03-07 13:02:00,98.995,99.013,98.993,99.0,342130611.0
2007-03-07 13:03:00,99.005,99.017,98.99,99.01,104748186.0
2007-03-07 13:04:00,99.0,99.039,99.0,99.025,715209090.0
2007-03-07 13:05:00,99.025,99.025,99.0,99.005,324954854.0
2007-03-07 13:06:00,99.01,99.023,99.0,99.0,387306011.0
2007-03-07 13:07:00,98.975,99.006,98.975,98.995,115459908.0
2007-03-07 13:08:00,98.975,99.005,98.975,98.977,351686744.0
2007-03-07 13:09:00,98.985,99.01,98.985,99.0,232563096.0
2007-03-07 13:10:00,98.99,99.006,98.99,99.0,117165181.0
2007-03-07 13:11:00,99.0,99.016,98.995,99.01,238526715.0
2007-03-07 13:12:00,99.01,99.019,98.995,99.015,171716833.0
2007-03-07 13:13:00,99.01,99.022,98.985,99.005,263075022.0
2007-03-07 13:14:00,99.005,99.021,99.003,99.02,221075820.0
2007-03-07 13:15:00,99.025,99.025,98.99,99.005,279070424.0
2007-03-07 13:16:00,99.01,99.01,98.975,98.975,92591290.0
2007-03-07 13:17:00,98.98,98.985,98.972,98.972,40408931.0
2007-03-07 13:18:00,98.97,98.985,98.97,98.985,146089966.0
2007-03-07 13:19:00,98.985,98.996,98.969,98.973,432224506.0
2007-03-07 13:20:00,98.98,99.005,98.972,98.972,328129487.0
2007-03-07 13:21:00,98.98,98.98,98.95,98.975,137522244.0
2007-03-07 13:22:00,98.972,98.995,98.972,98.985,199831348.0
2007-03-07 13:23:00,99.005,99.005,98.983,98.985,66161630.0
2007-03-07 13:24:00,98.99,99.002,98.965,98.99,415433960.0
2007-03-07 13:25:00,98.99,98.99,98.96,98.96,252891082.0
2007-03-07 13:26:00,98.96,98.98,98.96,98.96,610310876.0
2007-03-07 13:27:00,98.963,99.004,98.963,99.0,740028571.0
2007-03-07 13:28:00,99.04,99.04,99.03,99.03,595257604.0
2007-03-07 13:29:00,99.005,99.009,98.985,98.995,595257604.0
2007-03-07 13:30:00,98.993,99.012,98.962,99.01,183027573.0
2007-03-07 13:31:00,99.015,99.015,98.993,99.0,273358371.0
2007-03-07 13:32:00,99.0,99.01,98.975,98.985,342119881.0
2007-03-07 13:33:00,98.99,98.995,98.955,98.96,124831545.0
2007-03-07 13:34:00,98.955,98.96,98.925,98.96,195333197.0
2007-03-07 13:35:00,98.95,98.972,98.942,98.955,614545125.0
2007-03-07 13:36:00,98.955,99.0,98.955,99.0,291685469.0
2007-03-07 13:37:00,98.988,99.025,98.985,99.025,546968979.0
2007-03-07 13:38:00,99.015,99.015,98.99,98.995,581715313.0
2007-03-07 13:39:00,98.995,99.015,98.985,99.015,188185229.0
2007-03-07 13:40:00,99.015,99.03,98.998,99.022,395655155.0
2007-03-07 13:41:00,99.025,99.055,99.02,99.055,104964297.0
2007-03-07 13:42:00,99.04,99.066,99.038,99.04,437466741.0
2007-03-07 13:43:00,99.045,99.07,99.035,99.035,1210328477.0
2007-03-07 13:44:00,99.04,99.067,99.04,99.057,460868111.0
2007-03-07 13:45:00,99.055,99.056,99.002,99.012,263896744.0
2007-03-07 13:46:00,99.02,99.032,99.005,99.005,277344136.0
2007-03-07 13:47:00,99.01,99.04,99.01,99.025,470675648.0
2007-03-07 13:48:00,99.023,99.049,99.023,99.023,112046412.0
2007-03-07 13:49:00,98.95,98.95,98.93,98.94,530809458.0
2007-03-07 13:50:00,99.035,99.035,99.02,99.032,530809458.0
2007-03-07 13:51:00,99.028,99.055,99.02,99.055,369424502.0
2007-03-07 13:52:00,99.045,99.055,99.028,99.042,592903842.0
2007-03-07 13:53:00,99.045,99.071,99.04,99.04,432829373.0
2007-03-07 13:54:00,99.025,99.04,99.01,99.01,417608635.0
2007-03-07 13:55:00,99.015,99.042,99.011,99.04,315063310.0
2007-03-07 13:56:00,99.035,99.04,99.027,99.035,273954718.0
2007-03-07 13:57:00,99.032,99.043,99.024,99.025,498770638.0
2007-03-07 13:58:00,99.03,99.03,98.995,99.01,340111990.0
2007-03-07 13:59:00,99.0,99.023,98.99,98.995,281047855.0
2007-03-07 14:00:00,98.995,99.0,98.975,98.998,802898943.0
2007-03-07 14:01:00,98.982,99.004,98.975,99.002,250163066.0
2007-03-07 14:02:00,99.005,99.005,98.98,98.995,167128193.0
2007-03-07 14:03:00,98.995,99.009,98.982,99.005,472943459.0
2007-03-07 14:04:00,99.005,99.016,98.995,98.995,266709321.0
2007-03-07 14:05:00,99.0,99.01,98.985,98.985,91136271.0
2007-03-07 14:06:00,98.972,98.988,98.95,98.98,681140260.0
2007-03-07 14:07:00,98.98,98.983,98.958,98.975,387504931.0
2007-03-07 14:08:00,98.98,98.985,98.947,98.947,661940428.0
2007-03-07 14:09:00,98.958,99.004,98.958,98.988,249590182.0
2007-03-07 14:10:00,98.997,99.022,98.985,99.003,450799836.0
2007-03-07 14:11:00,98.998,99.045,98.998,99.045,51440566.0
2007-03-07 14:12:00,99.04,99.04,99.014,99.015,35632715.0
2007-03-07 14:13:00,99.02,99.044,99.02,99.03,27687211.0
2007-03-07 14:14:00,99.03,99.045,99.01,99.01,226804932.0
2007-03-07 14:15:00,99.02,99.04,99.02,99.04,36957119.0
2007-03-07 14:16:00,99.032,99.044,99.015,99.023,104373613.0
2007-03-07 14:17:00,99.02,99.05,99.02,99.035,44853898.0
2007-03-07 14:18:00,99.035,99.04,99.02,99.04,330329120.0
2007-03-07 14:19:00,99.035,99.04,99.022,99.04,205403397.0
2007-03-07 14:20:00,99.04,99.04,99.027,99.035,133975553.0
2007-03-07 14:21:00,99.02,99.04,99.013,99.03,42420300.0
2007-03-07 14:22:00,99.03,99.045,99.025,99.045,28783159.0
2007-03-07 14:23:00,99.035,99.05,99.02,99.03,326683609.0
2007-03-07 14:24:00,99.025,99.04,99.014,99.025,140704458.0
2007-03-07 14:25:00,99.03,99.037,99.022,99.03,108392949.0
2007-03-07 14:26:00,99.03,99.045,99.027,99.027,163406661.0
2007-03-07 14:27:00,99.03,99.03,99.007,99.01,133392096.0
2007-03-07 14:28:00,99.02,99.04,99.015,99.015,167838367.0
2007-03-07 14:29:00,99.01,99.05,99.01,99.05,89574191.0
2007-03-07 14:30:00,99.055,99.055,99.025,99.03,414242899.0
2007-03-07 14:31:00,99.03,99.036,99.022,99.03,279216405.0
2007-03-07 14:32:00,99.04,99.042,99.019,99.02,95097770.0
2007-03-07 14:33:00,99.025,99.045,99.013,99.045,115253588.0
2007-03-07 14:34:00,99.025,99.035,99.013,99.013,66638027.0
2007-03-07 14:35:00,99.025,99.03,98.992,98.992,89952018.0
2007-03-07 14:36:00,99.0,99.01,98.98,99.0,71187252.0
2007-03-07 14:37:00,98.99,99.011,98.985,98.985,64620248.0
2007-03-07 14:38:00,98.975,98.994,98.975,98.99,362699162.0
2007-03-07 14:39:00,98.987,98.989,98.979,98.98,64929908.0
2007-03-07 14:40:00,98.975,98.991,98.95,98.98,317875544.0
2007-03-07 14:41:00,98.975,99.016,98.975,98.99,281078053.0
2007-03-07 14:42:00,99.0,99.018,98.98,99.01,860091039.0
2007-03-07 14:43:00,99.01,99.02,98.953,98.98,277904755.0
2007-03-07 14:44:00,98.985,98.985,98.945,98.945,279044044.0
2007-03-07 14:45:00,98.96,98.975,98.93,98.945,476357983.0
2007-03-07 14:46:00,98.945,98.98,98.938,98.938,417305162.0
2007-03-07 14:47:00,98.935,98.965,98.91,98.945,89939076.0
2007-03-07 14:48:00,98.96,98.97,98.928,98.95,62022818.0
2007-03-07 14:49:00,98.945,98.945,98.92,98.92,573258487.0
2007-03-07 14:50:00,98.92,98.935,98.875,98.925,44526176.0
2007-03-07 14:51:00,98.93,98.93,98.897,98.93,401831282.0
2007-03-07 14:52:00,98.94,98.95,98.908,98.95,715810060.0
2007-03-07 14:53:00,98.95,98.954,98.927,98.933,636319579.0
2007-03-07 14:54:00,98.94,98.94,98.923,98.93,32769000.0
2007-03-07 14:55:00,98.93,98.94,98.92,98.94,378684470.0
2007-03-07 14:56:00,98.94,98.94,98.915,98.915,285404676.0
2007-03-07 14:57:00,98.923,98.933,98.903,98.905,336059749.0
2007-03-07 14:58:00,98.905,98.913,98.875,98.89,373125880.0
2007-03-07 14:59:00,98.9,98.9,98.805,98.83,278639712.0
2007-03-07 15:00:00,98.86,98.938,98.838,98.86,292083547.0
2007-03-07 15:01:00,98.842,98.89,98.83,98.88,371995162.0
2007-03-07 15:02:00,98.88,98.895,98.857,98.89,654692058.0
2007-03-07 15:03:00,98.875,98.89,98.84,98.858,206206311.0
2007-03-07 15:04:00,98.848,98.869,98.848,98.853,586630151.0
2007-03-07 15:05:00,98.865,98.876,98.857,98.87,225448121.0
2007-03-07 15:06:00,98.88,98.89,98.847,98.89,388587403.0
2007-03-07 15:07:00,98.89,98.89,98.82,98.88,378916829.0
2007-03-07 15:08:00,98.875,98.899,98.873,98.885,372494902.0
2007-03-07 15:09:00,98.887,98.89,98.86,98.89,57082369.0
2007-03-07 15:10:00,98.895,98.93,98.89,98.895,259054241.0
2007-03-07 15:11:00,98.915,98.915,98.84,98.885,217862613.0
2007-03-07 15:12:00,98.885,98.894,98.842,98.88,336634791.0
2007-03-07 15:13:00,98.847,98.89,98.847,98.865,147831978.0
2007-03-07 15:14:00,98.87,98.88,98.809,98.82,369739477.0
2007-03-07 15:15:00,98.845,98.845,98.774,98.823,256499073.0
2007-03-07 15:16:00,98.815,98.875,98.788,98.853,347758945.0
2007-03-07 15:17:00,98.855,98.855,98.835,98.855,339239209.0
2007-03-07 15:18:00,98.842,98.882,98.842,98.88,386979754.0
2007-03-07 15:19:00,98.885,98.91,98.88,98.88,186095701.0
2007-03-07 15:20:00,98.88,98.88,98.857,98.87,115265552.0
2007-03-07 15:21:00,98.86,98.86,98.813,98.855,131161405.0
2007-03-07 15:22:00,98.845,98.875,98.797,98.85,175927851.0
2007-03-07 15:23:00,98.845,98.865,98.815,98.845,198022234.0
2007-03-07 15:24:00,98.855,98.86,98.82,98.82,83754606.0
2007-03-07 15:25:00,98.812,98.85,98.805,98.85,649526313.0
2007-03-07 15:26:00,98.865,98.873,98.845,98.86,443282104.0
2007-03-07 15:27:00,98.86,98.872,98.805,98.805,332955783.0
2007-03-07 15:28:00,98.85,98.9,98.85,98.885,54558007.0
2007-03-07 15:29:00,98.885,98.885,98.86,98.875,37738283.0
2007-03-07 15:30:00,98.88,98.9,98.88,98.9,145370159.0
2007-03-07 15:31:00,98.9,98.9,98.875,98.89,261195581.0
2007-03-07 15:32:00,98.895,98.895,98.88,98.89,511921600.0
2007-03-07 15:33:00,98.885,98.899,98.838,98.885,449350971.0
2007-03-07 15:34:00,98.89,98.903,98.84,98.885,312022304.0
2007-03-07 15:35:00,98.892,98.892,98.827,98.875,178096446.0
2007-03-07 15:36:00,98.875,98.894,98.849,98.885,221514488.0
2007-03-07 15:37:00,98.882,98.898,98.867,98.87,87094882.0
2007-03-07 15:38:00,98.875,98.875,98.825,98.86,387295791.0
2007-03-07 15:39:00,98.86,98.88,98.816,98.852,254502918.0
2007-03-07 15:40:00,98.865,98.876,98.84,98.86,447384275.0
2007-03-07 15:41:00,98.865,98.9,98.865,98.9,70082970.0
2007-03-07 15:42:00,98.9,98.903,98.835,98.87,49380294.0
2007-03-07 15:43:00,98.875,98.888,98.865,98.88,84679782.0
2007-03-07 15:44:00,98.88,98.88,98.82,98.848,111727135.0
2007-03-07 15:45:00,98.865,98.882,98.825,98.87,360378726.0
2007-03-07 15:46:00,98.865,98.865,98.845,98.86,425278758.0
2007-03-07 15:47:00,98.808,98.895,98.808,98.865,435013254.0
2007-03-07 15:48:00,98.855,98.863,98.808,98.845,225652588.0
2007-03-07 15:49:00,98.86,98.885,98.825,98.88,271910344.0
2007-03-07 15:50:00,98.875,98.895,98.87,98.88,200413033.0
2007-03-07 15:51:00,98.875,98.9,98.865,98.885,190629885.0
2007-03-07 15:52:00,98.89,98.897,98.834,98.89,113768524.0
2007-03-07 15:53:00,98.885,98.898,98.839,98.89,602986822.0
2007-03-07 15:54:00,98.9,98.905,98.833,98.905,262155224.0
2007-03-07 15:55:00,98.888,98.897,98.831,98.885,375700869.0
2007-03-07 15:56:00,98.88,98.889,98.823,98.85,280249055.0
2007-03-07 15:57:00,98.855,98.9,98.786,98.79,589157979.0
2007-03-07 15:58:00,98.842,98.915,98.82,98.91,273732250.0
2007-03-07 15:59:00,98.895,98.905,98.839,98.865,202494339.0
2007-03-07 16:00:00,98.865,98.865,98.805,98.85,240307329.0
2007-03-07 16:01:00,98.85,98.865,98.83,98.835,241460630.0
2007-03-07 16:02:00,98.84,98.869,98.81,98.853,307695581.0
2007-03-07 16:03:00,98.843,98.885,98.84,98.86,138528666.0
2007-03-07 16:04:00,98.875,98.875,98.807,98.85,601907323.0
2007-03-07 16:05:00,98.848,98.875,98.806,98.848,292168352.0
2007-03-07 16:06:00,98.82,98.883,98.813,98.837,296992451.0
2007-03-07 16:07:00,98.852,98.874,98.84,98.84,266333633.0
2007-03-07 16:08:00,98.86,98.86,98.835,98.835,174948527.0
2007-03-07 16:09:00,98.84,98.84,98.8,98.81,48807480.0
2007-03-07 16:10:00,98.803,98.815,98.785,98.815,220164777.0
2007-03-07 16:11:00,98.815,98.85,98.783,98.802,71471219.0
2007-03-07 16:12:00,98.8,98.805,98.75,98.795,110426732.0
2007-03-07 16:13:00,98.785,98.801,98.76,98.76,121403846.0
2007-03-07 16:14:00,98.72,98.774,98.71,98.77,64925323.0
2007-03-07 16:15:00,98.785,98.788,98.725,98.767,199417786.0
2007-03-07 16:16:00,98.78,98.8,98.715,98.8,165409677.0
2007-03-07 16:17:00,98.79,98.815,98.758,98.815,208233499.0
2007-03-07 16:18:00,98.81,98.825,98.765,98.795,307147438.0
2007-03-07 16:19:00,98.79,98.815,98.79,98.815,117516811.0
2007-03-07 16:20:00,98.815,98.83,98.79,98.81,166251835.0
2007-03-07 16:21:00,98.795,98.817,98.795,98.803,59940548.0
2007-03-07 16:22:00,98.805,98.805,98.744,98.78,77792607.0
2007-03-07 16:23:00,98.79,98.805,98.772,98.805,219034615.0
2007-03-07 16:24:00,98.805,98.825,98.768,98.825,256320188.0
2007-03-07 16:25:00,98.83,98.835,98.815,98.823,90040828.0
2007-03-07 16:26:00,98.825,98.825,98.78,98.805,175676348.0
2007-03-07 16:27:00,98.805,98.815,98.795,98.815,106550830.0
2007-03-07 16:28:00,98.813,98.822,98.761,98.802,366383134.0
2007-03-07 16:29:00,98.76,98.813,98.75,98.805,600025913.0
2007-03-07 16:30:00,98.76,98.82,98.76,98.805,394148809.0
2007-03-07 16:31:00,98.765,98.814,98.765,98.775,419193767.0
2007-03-07 16:32:00,98.78,98.798,98.731,98.77,208764095.0
2007-03-07 16:33:00,98.775,98.794,98.735,98.772,256738913.0
2007-03-07 16:34:00,98.788,98.788,98.719,98.77,341832898.0
2007-03-07 16:35:00,98.755,98.79,98.731,98.775,640745946.0
2007-03-07 16:36:00,98.785,98.785,98.755,98.775,216211548.0
2007-03-07 16:37:00,98.775,98.775,98.735,98.75,48984607.0
2007-03-07 16:38:00,98.735,98.765,98.72,98.765,122634522.0
2007-03-07 16:39:00,98.753,98.775,98.74,98.755,203924604.0
2007-03-07 16:40:00,98.78,98.8,98.755,98.8,307507214.0
2007-03-07 16:41:00,98.795,98.82,98.795,98.815,198580284.0
2007-03-07 16:42:00,98.8,98.813,98.79,98.79,106093632.0
2007-03-07 16:43:00,98.79,98.81,98.778,98.81,147920753.0
2007-03-07 16:44:00,98.81,98.81,98.765,98.78,594791771.0
2007-03-07 16:45:00,98.78,98.785,98.76,98.76,466662265.0
2007-03-07 16:46:00,98.76,98.779,98.76,98.77,518176685.0
2007-03-07 16:47:00,98.765,98.795,98.68,98.695,162409983.0
2007-03-07 16:48:00,98.695,98.755,98.685,98.755,171106207.0
2007-03-07 16:49:00,98.732,98.755,98.715,98.735,192238950.0
2007-03-07 16:50:00,98.737,98.737,98.7,98.725,87467097.0
2007-03-07 16:51:00,98.718,98.745,98.682,98.745,539561805.0
2007-03-07 16:52:00,98.75,98.75,98.705,98.705,510057403.0
2007-03-07 16:53:00,98.715,98.715,98.69,98.7,146906172.0
2007-03-07 16:54:00,98.705,98.715,98.685,98.695,105002090.0
2007-03-07 16:55:00,98.71,98.718,98.698,98.707,142515441.0
2007-03-07 16:56:00,98.7,98.715,98.7,98.705,321226809.0
2007-03-07 16:57:00,98.69,98.69,98.576,98.66,379685397.0
2007-03-07 16:58:00,98.645,98.674,98.611,98.67,314903631.0
2007-03-07 16:59:00,98.68,98.698,98.618,98.665,1065514047.0
2007-03-07 17:00:00,98.658,98.695,98.616,98.675,560082835.0
2007-03-07 17:01:00,98.67,98.685,98.66,98.66,84277766.0
2007-03-07 17:02:00,98.665,98.67,98.643,98.67,449288464.0
2007-03-07 17:03:00,98.675,98.695,98.655,98.678,82828913.0
2007-03-07 17:04:00,98.67,98.685,98.655,98.68,51280390.0
2007-03-07 17:05:00,98.675,98.675,98.655,98.655,163608409.0
2007-03-07 17:06:00,98.65,98.705,98.65,98.687,299481716.0
2007-03-07 17:07:00,98.7,98.724,98.7,98.715,211209418.0
2007-03-07 17:08:00,98.725,98.725,98.71,98.725,40986850.0
2007-03-07 17:09:00,98.71,98.73,98.705,98.725,285526439.0
2007-03-07 17:10:00,98.71,98.746,98.71,98.74,196670012.0
2007-03-07 17:11:00,98.73,98.76,98.68,98.76,475702519.0
2007-03-07 17:12:00,98.75,98.765,98.73,98.75,170677390.0
2007-03-07 17:13:00,98.75,98.77,98.745,98.75,431410722.0
2007-03-07 17:14:00,98.745,98.758,98.734,98.758,170258778.0
2007-03-07 17:15:00,98.76,98.76,98.745,98.745,645655057.0
2007-03-07 17:16:00,98.75,98.768,98.745,98.75,190748044.0
2007-03-07 17:17:00,98.747,98.755,98.727,98.735,77709719.0
2007-03-07 17:18:00,98.763,98.788,98.745,98.765,110767749.0
2007-03-07 17:19:00,98.76,98.778,98.745,98.765,109774977.0
2007-03-07 17:20:00,98.755,98.806,98.715,98.806,352757375.0
2007-03-07 17:21:00,98.795,98.83,98.795,98.81,222848005.0
2007-03-07 17:22:00,98.83,98.83,98.805,98.805,129163414.0
2007-03-07 17:23:00,98.805,98.817,98.795,98.795,268696344.0
2007-03-07 17:24:00,98.8,98.81,98.79,98.79,97175102.0
2007-03-07 17:25:00,98.788,98.805,98.787,98.8,123167783.0
2007-03-07 17:26:00,98.792,98.81,98.78,98.81,151881987.0
2007-03-07 17:27:00,98.81,98.845,98.81,98.83,91778739.0
2007-03-07 17:28:00,98.825,98.852,98.803,98.852,75085229.0
2007-03-07 17:29:00,98.852,98.89,98.816,98.89,140020291.0
2007-03-07 17:30:00,98.887,98.898,98.848,98.86,279433868.0
2007-03-07 17:31:00,98.87,98.938,98.853,98.938,110900726.0
2007-03-07 17:32:00,98.935,98.935,98.855,98.865,115242939.0
2007-03-07 17:33:00,98.865,98.896,98.865,98.865,160959032.0
2007-03-07 17:34:00,98.87,98.915,98.865,98.915,34843911.0
2007-03-07 17:35:00,98.91,98.925,98.898,98.91,45298440.0
2007-03-07 17:36:00,98.905,98.93,98.905,98.925,65831492.0
2007-03-07 17:37:00,98.925,98.937,98.915,98.937,19726308.0
2007-03-07 17:38:00,98.94,98.955,98.93,98.955,49005943.0
2007-03-07 17:39:00,98.96,98.96,98.915,98.915,82180346.0
2007-03-07 17:40:00,98.915,98.935,98.912,98.92,531614879.0
2007-03-07 17:41:00,98.91,98.95,98.91,98.923,46549368.0
2007-03-07 17:42:00,98.93,98.93,98.9,98.9,65562394.0
2007-03-07 17:43:00,98.9,98.95,98.9,98.93,135341085.0
2007-03-07 17:44:00,98.922,98.94,98.92,98.92,120738186.0
2007-03-07 17:45:00,98.922,98.968,98.922,98.95,288512769.0
2007-03-07 17:46:00,98.955,98.96,98.923,98.932,418075968.0
2007-03-07 17:47:00,98.92,98.948,98.915,98.915,342769616.0
2007-03-07 17:48:00,98.925,98.928,98.905,98.925,178865337.0
2007-03-07 17:49:00,98.925,98.97,98.92,98.92,71944597.0
2007-03-07 17:50:00,98.94,98.982,98.93,98.962,69623834.0
2007-03-07 17:51:00,98.975,99.0,98.955,98.985,286016585.0
2007-03-07 17:52:00,98.982,98.984,98.96,98.972,372709532.0
2007-03-07 17:53:00,98.97,99.012,98.97,98.985,148333479.0
2007-03-07 17:54:00,99.0,99.02,98.959,99.005,194350031.0
2007-03-07 17:55:00,99.01,99.016,98.985,99.015,295884270.0
2007-03-07 17:56:00,99.01,99.025,98.985,99.005,548426340.0
2007-03-07 17:57:00,99.003,99.003,98.955,98.965,445416897.0
2007-03-07 17:58:00,98.96,98.96,98.914,98.92,276409355.0
2007-03-07 17:59:00,98.92,98.95,98.903,98.92,373820946.0
2007-03-07 18:00:00,98.915,98.957,98.915,98.923,143146449.0
2007-03-07 18:01:00,98.93,98.93,98.845,98.852,195010660.0
2007-03-07 18:02:00,98.86,98.885,98.86,98.885,299216570.0
2007-03-07 18:03:00,98.865,98.871,98.815,98.825,284344828.0
2007-03-07 18:04:00,98.825,98.835,98.78,98.78,159409126.0
2007-03-07 18:05:00,98.79,98.81,98.775,98.78,96923148.0
2007-03-07 18:06:00,98.78,98.78,98.705,98.73,39715213.0
2007-03-07 18:07:00,98.723,98.74,98.715,98.74,104135887.0
2007-03-07 18:08:00,98.74,98.775,98.73,98.77,85660973.0
2007-03-07 18:09:00,98.775,98.8,98.76,98.78,102399215.0
2007-03-07 18:10:00,98.78,98.804,98.78,98.8,195845844.0
2007-03-07 18:11:00,98.81,98.81,98.765,98.785,520382209.0
2007-03-07 18:12:00,98.785,98.8,98.757,98.77,415481273.0
2007-03-07 18:13:00,98.8,98.805,98.77,98.795,31429411.0
2007-03-07 18:14:00,98.8,98.806,98.775,98.805,71574358.0
2007-03-07 18:15:00,98.805,98.83,98.8,98.83,120335476.0
2007-03-07 18:16:00,98.82,98.82,98.76,98.78,159952578.0
2007-03-07 18:17:00,98.755,98.78,98.755,98.775,131104776.0
2007-03-07 18:18:00,98.773,98.773,98.74,98.75,77873741.0
2007-03-07 18:19:00,98.755,98.775,98.715,98.755,59847979.0
2007-03-07 18:20:00,98.75,98.765,98.74,98.755,50410033.0
2007-03-07 18:21:00,98.757,98.757,98.725,98.725,89283634.0
2007-03-07 18:22:00,98.725,98.76,98.692,98.76,159468856.0
2007-03-07 18:23:00,98.76,98.767,98.725,98.755,194606130.0
2007-03-07 18:24:00,98.76,98.768,98.717,98.74,69326775.0
2007-03-07 18:25:00,98.74,98.75,98.72,98.725,175168026.0
2007-03-07 18:26:00,98.73,98.77,98.73,98.77,126365683.0
2007-03-07 18:27:00,98.77,98.775,98.723,98.775,219695152.0
2007-03-07 18:28:00,98.78,98.792,98.763,98.785,149492391.0
2007-03-07 18:29:00,98.785,98.795,98.765,98.775,307873693.0
2007-03-07 18:30:00,98.775,98.805,98.775,98.785,99213089.0
2007-03-07 18:31:00,98.785,98.786,98.72,98.765,205217353.0
2007-03-07 18:32:00,98.755,98.765,98.71,98.745,145608995.0
2007-03-07 18:33:00,98.742,98.742,98.705,98.72,333678962.0
2007-03-07 18:34:00,98.71,98.743,98.71,98.73,78289677.0
2007-03-07 18:35:00,98.725,98.725,98.662,98.697,262065022.0
2007-03-07 18:36:00,98.703,98.721,98.659,98.683,366863945.0
2007-03-07 18:37:00,98.705,98.715,98.7,98.715,65935785.0
2007-03-07 18:38:00,98.712,98.712,98.652,98.695,328238712.0
2007-03-07 18:39:00,98.692,98.705,98.677,98.705,52756795.0
2007-03-07 18:40:00,98.71,98.722,98.7,98.705,67595706.0
2007-03-07 18:41:00,98.71,98.725,98.695,98.72,72374253.0
2007-03-07 18:42:00,98.715,98.731,98.71,98.725,319266055.0
2007-03-07 18:43:00,98.73,98.73,98.7,98.72,126151738.0
2007-03-07 18:44:00,98.715,98.725,98.7,98.72,102175996.0
2007-03-07 18:45:00,98.72,98.72,98.685,98.7,269488446.0
2007-03-07 18:46:00,98.69,98.703,98.662,98.662,187773631.0
2007-03-07 18:47:00,98.67,98.682,98.63,98.665,78704739.0
2007-03-07 18:48:00,98.61,98.685,98.61,98.67,146068728.0
2007-03-07 18:49:00,98.675,98.679,98.643,98.67,216811455.0
2007-03-07 18:50:00,98.668,98.71,98.66,98.695,72532502.0
2007-03-07 18:51:00,98.695,98.74,98.663,98.715,131486903.0
2007-03-07 18:52:00,98.685,98.745,98.685,98.745,145480926.0
2007-03-07 18:53:00,98.745,98.745,98.685,98.705,130505806.0
2007-03-07 18:54:00,98.705,98.708,98.675,98.695,229741514.0
2007-03-07 18:55:00,98.695,98.75,98.695,98.715,73544534.0
2007-03-07 18:56:00,98.715,98.752,98.715,98.75,120572521.0
2007-03-07 18:57:00,98.755,98.765,98.745,98.765,130194023.0
2007-03-07 18:58:00,98.765,98.766,98.735,98.75,135945971.0
2007-03-07 18:59:00,98.742,98.765,98.72,98.745,125326860.0
2007-03-07 19:00:00,98.745,98.775,98.7,98.725,174691524.0
2007-03-07 19:01:00,98.76,98.765,98.71,98.71,272259891.0
2007-03-07 19:02:00,98.695,98.695,98.615,98.68,136974309.0
2007-03-07 19:03:00,98.667,98.705,98.667,98.68,209144344.0
2007-03-07 19:04:00,98.67,98.723,98.66,98.66,241071169.0
2007-03-07 19:05:00,98.665,98.665,98.563,98.595,160358256.0
2007-03-07 19:06:00,98.6,98.655,98.6,98.655,170989586.0
2007-03-07 19:07:00,98.645,98.705,98.638,98.695,101521886.0
2007-03-07 19:08:00,98.69,98.725,98.683,98.7,273225681.0
2007-03-07 19:09:00,98.705,98.705,98.675,98.68,381961616.0
2007-03-07 19:10:00,98.683,98.692,98.629,98.66,94103650.0
2007-03-07 19:11:00,98.675,98.713,98.66,98.673,151272361.0
2007-03-07 19:12:00,98.675,98.675,98.665,98.665,161421750.0
2007-03-07 19:13:00,98.66,98.67,98.66,98.665,137529842.0
2007-03-07 19:14:00,98.665,98.695,98.637,98.695,95962396.0
2007-03-07 19:15:00,98.69,98.69,98.625,98.628,244362236.0
2007-03-07 19:16:00,98.645,98.66,98.635,98.66,64502785.0
2007-03-07 19:17:00,98.655,98.663,98.638,98.638,465565979.0
2007-03-07 19:18:00,98.643,98.665,98.63,98.647,122652059.0
2007-03-07 19:19:00,98.65,98.655,98.635,98.635,127691245.0
2007-03-07 19:20:00,98.64,98.65,98.625,98.632,131292985.0
2007-03-07 19:21:00,98.635,98.648,98.625,98.64,257237648.0
2007-03-07 19:22:00,98.627,98.64,98.588,98.588,166714578.0
2007-03-07 19:23:00,98.595,98.628,98.594,98.628,121108872.0
2007-03-07 19:24:00,98.625,98.64,98.612,98.64,242301618.0
2007-03-07 19:25:00,98.63,98.635,98.615,98.615,216264136.0
2007-03-07 19:26:00,98.61,98.621,98.59,98.59,562738624.0
2007-03-07 19:27:00,98.59,98.62,98.552,98.605,181356103.0
2007-03-07 19:28:00,98.615,98.615,98.543,98.615,217536770.0
2007-03-07 19:29:00,98.612,98.625,98.537,98.615,169429360.0
2007-03-07 19:30:00,98.605,98.628,98.584,98.628,76924622.0
2007-03-07 19:31:00,98.635,98.635,98.585,98.61,78165506.0
2007-03-07 19:32:00,98.605,98.615,98.585,98.595,54221510.0
2007-03-07 19:33:00,98.595,98.615,98.595,98.595,92299628.0
2007-03-07 19:34:00,98.595,98.595,98.575,98.595,86943075.0
2007-03-07 19:35:00,98.59,98.595,98.555,98.585,79271710.0
2007-03-07 19:36:00,98.585,98.593,98.553,98.59,155315260.0
2007-03-07 19:37:00,98.585,98.585,98.525,98.575,157679945.0
2007-03-07 19:38:00,98.529,98.59,98.529,98.545,107432316.0
2007-03-07 19:39:00,98.585,98.592,98.543,98.592,79221289.0
2007-03-07 19:40:00,98.597,98.598,98.578,98.598,42472933.0
2007-03-07 19:41:00,98.6,98.625,98.6,98.605,117415142.0
2007-03-07 19:42:00,98.602,98.62,98.595,98.61,87461780.0
2007-03-07 19:43:00,98.605,98.64,98.605,98.618,249368679.0
2007-03-07 19:44:00,98.622,98.637,98.61,98.62,201471091.0
2007-03-07 19:45:00,98.618,98.63,98.575,98.575,191334507.0
2007-03-07 19:46:00,98.62,98.655,98.591,98.645,358016281.0
2007-03-07 19:47:00,98.6,98.68,98.6,98.625,456834503.0
2007-03-07 19:48:00,98.67,98.705,98.65,98.69,170691866.0
2007-03-07 19:49:00,98.695,98.695,98.652,98.692,104171088.0
2007-03-07 19:50:00,98.65,98.71,98.65,98.695,117894634.0
2007-03-07 19:51:00,98.695,98.695,98.68,98.68,32403744.0
2007-03-07 19:52:00,98.675,98.675,98.655,98.655,31714976.0
2007-03-07 19:53:00,98.645,98.67,98.612,98.64,57873793.0
2007-03-07 19:54:00,98.638,98.69,98.638,98.69,81340078.0
2007-03-07 19:55:00,98.665,98.685,98.665,98.685,133374328.0
2007-03-07 19:56:00,98.683,98.698,98.665,98.685,76461452.0
2007-03-07 19:57:00,98.685,98.695,98.682,98.685,57244781.0
2007-03-07 19:58:00,98.685,98.698,98.633,98.69,72086652.0
2007-03-07 19:59:00,98.695,98.695,98.68,98.68,372751329.0
2007-03-07 20:00:00,98.69,98.71,98.665,98.685,223002998.0
2007-03-07 20:01:00,98.685,98.699,98.638,98.665,114807522.0
2007-03-07 20:02:00,98.673,98.682,98.669,98.67,123875193.0
2007-03-07 20:03:00,98.68,98.69,98.673,98.69,177492840.0
2007-03-07 20:04:00,98.683,98.705,98.645,98.69,166132406.0
2007-03-07 20:05:00,98.69,98.69,98.675,98.68,95105238.0
2007-03-07 20:06:00,98.68,98.693,98.68,98.693,157747562.0
2007-03-07 20:07:00,98.705,98.718,98.705,98.712,129188952.0
2007-03-07 20:08:00,98.71,98.712,98.659,98.705,478814724.0
2007-03-07 20:09:00,98.692,98.705,98.645,98.705,298270360.0
2007-03-07 20:10:00,98.713,98.715,98.666,98.705,149617008.0
2007-03-07 20:11:00,98.705,98.71,98.642,98.71,33392491.0
2007-03-07 20:12:00,98.705,98.708,98.692,98.692,184307943.0
2007-03-07 20:13:00,98.69,98.71,98.69,98.695,312629727.0
2007-03-07 20:14:00,98.69,98.703,98.69,98.703,220128843.0
2007-03-07 20:15:00,98.7,98.705,98.695,98.705,68265198.0
2007-03-07 20:16:00,98.7,98.705,98.7,98.705,54981650.0
2007-03-07 20:17:00,98.705,98.705,98.693,98.7,127506043.0
2007-03-07 20:18:00,98.695,98.7,98.69,98.7,213930297.0
2007-03-07 20:19:00,98.68,98.68,98.67,98.68,91835307.0
2007-03-07 20:20:00,98.65,98.715,98.65,98.715,91835307.0
2007-03-07 20:21:00,98.71,98.71,98.68,98.69,121181204.0
2007-03-07 20:22:00,98.67,98.686,98.67,98.683,110524893.0
2007-03-07 20:23:00,98.685,98.703,98.685,98.685,43498246.0
2007-03-07 20:24:00,98.685,98.712,98.685,98.685,63987896.0
2007-03-07 20:25:00,98.693,98.705,98.68,98.695,141229177.0
2007-03-07 20:26:00,98.7,98.705,98.688,98.705,123056711.0
2007-03-07 20:27:00,98.7,98.705,98.685,98.685,106126937.0
2007-03-07 20:28:00,98.685,98.7,98.679,98.68,62495642.0
2007-03-07 20:29:00,98.678,98.678,98.658,98.665,243316015.0
2007-03-07 20:30:00,98.665,98.676,98.655,98.66,90420355.0
2007-03-07 20:31:00,98.66,98.68,98.633,98.635,120445140.0
2007-03-07 20:32:00,98.65,98.662,98.65,98.655,54828041.0
2007-03-07 20:33:00,98.66,98.66,98.645,98.66,71762134.0
2007-03-07 20:34:00,98.655,98.668,98.65,98.65,121756953.0
2007-03-07 20:35:00,98.652,98.665,98.652,98.663,68819392.0
2007-03-07 20:36:00,98.67,98.68,98.66,98.662,115900511.0
2007-03-07 20:37:00,98.66,98.68,98.66,98.68,122859187.0
2007-03-07 20:38:00,98.67,98.725,98.67,98.725,51323997.0
2007-03-07 20:39:00,98.725,98.727,98.707,98.725,110162236.0
2007-03-07 20:40:00,98.705,98.739,98.705,98.712,84910020.0
2007-03-07 20:41:00,98.718,98.725,98.7,98.705,90629100.0
2007-03-07 20:42:00,98.718,98.735,98.7,98.73,124019294.0
2007-03-07 20:43:00,98.73,98.735,98.715,98.715,104966454.0
2007-03-07 20:44:00,98.707,98.725,98.704,98.725,197579025.0
2007-03-07 20:45:00,98.715,98.725,98.7,98.7,78478403.0
2007-03-07 20:46:00,98.708,98.72,98.67,98.69,109663284.0
2007-03-07 20:47:00,98.692,98.695,98.689,98.69,42353310.0
2007-03-07 20:48:00,98.64,98.695,98.64,98.688,118515913.0
2007-03-07 20:49:00,98.702,98.705,98.69,98.7,36672137.0
2007-03-07 20:50:00,98.695,98.735,98.695,98.735,95598073.0
2007-03-07 20:51:00,98.735,98.745,98.7,98.725,43965572.0
2007-03-07 20:52:00,98.725,98.73,98.665,98.73,90480603.0
2007-03-07 20:53:00,98.728,98.74,98.71,98.74,136595502.0
2007-03-07 20:54:00,98.74,98.752,98.735,98.745,140071405.0
2007-03-07 20:55:00,98.745,98.745,98.725,98.725,70377059.0
2007-03-07 20:56:00,98.71,98.735,98.71,98.722,68620969.0
2007-03-07 20:57:00,98.718,98.755,98.716,98.755,90918541.0
2007-03-07 20:58:00,98.745,98.76,98.745,98.76,201170917.0
2007-03-07 20:59:00,98.76,98.78,98.73,98.735,190506326.0
2007-03-07 21:00:00,98.73,98.752,98.712,98.752,73544855.0
2007-03-07 21:01:00,98.75,98.775,98.74,98.74,72353130.0
2007-03-07 21:02:00,98.74,98.75,98.721,98.728,200255849.0
2007-03-07 21:03:00,98.73,98.755,98.73,98.75,56910114.0
2007-03-07 21:04:00,98.745,98.745,98.685,98.695,110346276.0
2007-03-07 21:05:00,98.7,98.715,98.69,98.715,48998830.0
2007-03-07 21:06:00,98.715,98.715,98.68,98.68,54361389.0
2007-03-07 21:07:00,98.675,98.695,98.652,98.66,60197657.0
2007-03-07 21:08:00,98.655,98.668,98.64,98.64,113482402.0
2007-03-07 21:09:00,98.655,98.655,98.635,98.635,47921410.0
2007-03-07 21:10:00,98.642,98.642,98.6,98.615,81046090.0
2007-03-07 21:11:00,98.61,98.628,98.604,98.605,65127774.0
2007-03-07 21:12:00,98.608,98.625,98.595,98.625,63676938.0
2007-03-07 21:13:00,98.625,98.635,98.595,98.615,27587154.0
2007-03-07 21:14:00,98.62,98.645,98.61,98.645,61428921.0
2007-03-07 21:15:00,98.645,98.662,98.645,98.655,55775880.0
2007-03-07 21:16:00,98.67,98.682,98.655,98.655,137226313.0
2007-03-07 21:17:00,98.675,98.687,98.645,98.672,40626077.0
2007-03-07 21:18:00,98.675,98.675,98.64,98.665,156362311.0
2007-03-07 21:19:00,98.67,98.675,98.66,98.675,40411497.0
2007-03-07 21:20:00,98.677,98.685,98.65,98.685,72548594.0
2007-03-07 21:21:00,98.695,98.695,98.675,98.685,113805010.0
2007-03-07 21:22:00,98.685,98.687,98.675,98.675,82430448.0
2007-03-07 21:23:00,98.67,98.67,98.65,98.67,78533240.0
2007-03-07 21:24:00,98.66,98.675,98.64,98.64,89303343.0
2007-03-07 21:25:00,98.625,98.66,98.62,98.623,91586200.0
2007-03-07 21:26:00,98.628,98.645,98.585,98.585,50711012.0
2007-03-07 21:27:00,98.59,98.595,98.585,98.595,66302143.0
2007-03-07 21:28:00,98.595,98.628,98.595,98.628,86264596.0
2007-03-07 21:29:00,98.615,98.66,98.615,98.65,94208499.0
2007-03-07 21:30:00,98.66,98.67,98.64,98.67,115648344.0
2007-03-07 21:31:00,98.66,98.685,98.66,98.685,100355095.0
2007-03-07 21:32:00,98.685,98.715,98.675,98.7,115120809.0
2007-03-07 21:33:00,98.705,98.71,98.675,98.675,39408986.0
2007-03-07 21:34:00,98.67,98.69,98.655,98.675,77802303.0
2007-03-07 21:35:00,98.677,98.687,98.672,98.685,84093413.0
2007-03-07 21:36:00,98.68,98.695,98.675,98.695,109642537.0
2007-03-07 21:37:00,98.7,98.714,98.695,98.71,47882084.0
2007-03-07 21:38:00,98.7,98.715,98.695,98.695,201074188.0
2007-03-07 21:39:00,98.7,98.715,98.695,98.71,183444662.0
2007-03-07 21:40:00,98.715,98.735,98.695,98.735,97263039.0
2007-03-07 21:41:00,98.725,98.73,98.71,98.73,22836883.0
2007-03-07 21:42:00,98.735,98.735,98.715,98.73,86168195.0
2007-03-07 21:43:00,98.725,98.73,98.685,98.715,102852246.0
2007-03-07 21:44:00,98.707,98.725,98.695,98.715,43449972.0
2007-03-07 21:45:00,98.7,98.725,98.675,98.715,63057037.0
2007-03-07 21:46:00,98.71,98.73,98.69,98.705,47042268.0
2007-03-07 21:47:00,98.705,98.752,98.705,98.752,21078192.0
2007-03-07 21:48:00,98.745,98.765,98.735,98.75,65234206.0
2007-03-07 21:49:00,98.758,98.767,98.745,98.745,284529400.0
2007-03-07 21:50:00,98.745,98.775,98.745,98.775,82945298.0
2007-03-07 21:51:00,98.775,98.787,98.755,98.755,96797697.0
2007-03-07 21:52:00,98.755,98.755,98.703,98.74,44789831.0
2007-03-07 21:53:00,98.745,98.763,98.723,98.73,111388721.0
2007-03-07 21:54:00,98.743,98.745,98.73,98.745,60509894.0
2007-03-07 21:55:00,98.745,98.759,98.745,98.75,153346785.0
2007-03-07 21:56:00,98.755,98.755,98.715,98.725,38258425.0
2007-03-07 21:57:00,98.72,98.75,98.715,98.715,23943650.0
2007-03-07 21:58:00,98.73,98.765,98.73,98.74,50453368.0
2007-03-07 21:59:00,98.74,98.747,98.72,98.745,16118967.0
2007-03-07 22:00:00,98.74,98.755,98.705,98.713,43607115.0
2007-03-07 22:01:00,98.715,98.735,98.715,98.735,90133483.0
2007-03-07 22:02:00,98.735,98.74,98.704,98.725,61664569.0
2007-03-07 22:03:00,98.73,98.75,98.725,98.75,78086507.0
2007-03-07 22:04:00,98.737,98.75,98.735,98.75,117864395.0
2007-03-07 22:05:00,98.745,98.757,98.715,98.74,106319919.0
2007-03-07 22:06:00,98.74,98.767,98.735,98.735,136458222.0
2007-03-07 22:07:00,98.75,98.75,98.739,98.74,71040494.0
2007-03-07 22:08:00,98.755,98.768,98.74,98.745,132416130.0
2007-03-07 22:09:00,98.75,98.75,98.72,98.73,26978070.0
2007-03-07 22:10:00,98.72,98.735,98.685,98.685,42959408.0
2007-03-07 22:11:00,98.685,98.713,98.685,98.713,79352820.0
2007-03-07 22:12:00,98.7,98.709,98.652,98.66,49771367.0
2007-03-07 22:13:00,98.7,98.708,98.668,98.7,136213531.0
2007-03-07 22:14:00,98.7,98.722,98.7,98.722,161944632.0
2007-03-07 22:15:00,98.718,98.727,98.715,98.715,57337815.0
2007-03-07 22:16:00,98.715,98.725,98.7,98.7,60833416.0
2007-03-07 22:17:00,98.695,98.697,98.687,98.695,64079995.0
2007-03-07 22:18:00,98.5,98.51,98.5,98.51,75388600.0
2007-03-07 22:19:00,98.695,98.74,98.695,98.74,75388600.0
2007-03-07 22:20:00,98.707,98.724,98.68,98.72,80231805.0
2007-03-07 22:21:00,98.705,98.728,98.705,98.71,129470659.0
2007-03-07 22:22:00,98.705,98.725,98.7,98.71,114613950.0
2007-03-07 22:23:00,98.713,98.732,98.687,98.695,108754488.0
2007-03-07 22:24:00,98.695,98.695,98.665,98.687,93090207.0
2007-03-07 22:25:00,98.667,98.701,98.667,98.688,95487984.0
2007-03-07 22:26:00,98.68,98.694,98.645,98.645,73548930.0
2007-03-07 22:27:00,98.645,98.67,98.635,98.67,79989544.0
2007-03-07 22:28:00,98.665,98.695,98.665,98.685,202982504.0
2007-03-07 22:29:00,98.7,98.732,98.7,98.732,36387226.0
2007-03-07 22:30:00,98.698,98.73,98.698,98.707,72336352.0
2007-03-07 22:31:00,98.72,98.725,98.693,98.725,42105189.0
2007-03-07 22:32:00,98.718,98.73,98.675,98.71,35519794.0
2007-03-07 22:33:00,98.7,98.72,98.667,98.687,52571364.0
2007-03-07 22:34:00,98.69,98.705,98.69,98.705,162622647.0
2007-03-07 22:35:00,98.715,98.717,98.662,98.692,89170669.0
2007-03-07 22:36:00,98.7,98.71,98.68,98.69,95742687.0
2007-03-07 22:37:00,98.675,98.697,98.675,98.685,122592340.0
2007-03-07 22:38:00,98.692,98.722,98.68,98.68,63959642.0
2007-03-07 22:39:00,98.685,98.71,98.685,98.703,99972550.0
2007-03-07 22:40:00,98.7,98.7,98.675,98.68,192647001.0
2007-03-07 22:41:00,98.685,98.704,98.685,98.69,53924719.0
2007-03-07 22:42:00,98.68,98.703,98.68,98.685,66573016.0
2007-03-07 22:43:00,98.675,98.695,98.675,98.675,33767463.0
2007-03-07 22:44:00,98.68,98.687,98.668,98.67,120763260.0
2007-03-07 22:45:00,98.68,98.68,98.64,98.662,63613211.0
2007-03-07 22:46:00,98.665,98.666,98.618,98.65,92010831.0
2007-03-07 22:47:00,98.655,98.655,98.595,98.605,22029055.0
2007-03-07 22:48:00,98.648,98.648,98.567,98.588,88691243.0
2007-03-07 22:49:00,98.595,98.619,98.595,98.615,89377606.0
2007-03-07 22:50:00,98.627,98.635,98.527,98.532,33271410.0
2007-03-07 22:51:00,98.542,98.565,98.525,98.525,56494135.0
2007-03-07 22:52:00,98.53,98.57,98.515,98.55,67623186.0
2007-03-07 22:53:00,98.547,98.565,98.53,98.54,112060692.0
2007-03-07 22:54:00,98.545,98.545,98.515,98.52,51726831.0
2007-03-07 22:55:00,98.53,98.535,98.505,98.522,18922946.0
2007-03-07 22:56:00,98.515,98.519,98.465,98.49,281017617.0
2007-03-07 22:57:00,98.49,98.49,98.45,98.455,64169451.0
2007-03-07 22:58:00,98.455,98.497,98.44,98.475,97876506.0
2007-03-07 22:59:00,98.47,98.475,98.405,98.405,49025960.0
2007-03-07 23:00:00,98.41,98.435,98.38,98.42,112337379.0
2007-03-07 23:01:00,98.425,98.445,98.4,98.44,134875814.0
2007-03-07 23:02:00,98.44,98.44,98.395,98.425,97423651.0
2007-03-07 23:03:00,98.407,98.419,98.4,98.415,81438069.0
2007-03-07 23:04:00,98.418,98.418,98.41,98.41,19077320.0
2007-03-07 23:05:00,98.385,98.425,98.385,98.425,142171905.0
2007-03-07 23:06:00,98.42,98.44,98.415,98.425,26747644.0
2007-03-07 23:07:00,98.425,98.433,98.415,98.425,19504814.0
2007-03-07 23:08:00,98.42,98.432,98.42,98.42,77867506.0
2007-03-07 23:09:00,98.42,98.443,98.42,98.44,142956027.0
2007-03-07 23:10:00,98.432,98.432,98.389,98.415,83447898.0
2007-03-07 23:11:00,98.41,98.45,98.41,98.43,72981711.0
2007-03-07 23:12:00,98.43,98.465,98.397,98.44,150199860.0
2007-03-07 23:13:00,98.435,98.46,98.423,98.425,131417923.0
2007-03-07 23:14:00,98.425,98.463,98.425,98.46,102687658.0
2007-03-07 23:15:00,98.455,98.487,98.455,98.487,67556709.0
2007-03-07 23:16:00,98.485,98.505,98.45,98.45,106110302.0
2007-03-07 23:17:00,98.49,98.505,98.467,98.467,185039389.0
2007-03-07 23:18:00,98.485,98.512,98.485,98.49,49018146.0
2007-03-07 23:19:00,98.492,98.52,98.49,98.51,73378807.0
2007-03-07 23:20:00,98.508,98.525,98.495,98.495,58180700.0
2007-03-07 23:21:00,98.5,98.511,98.495,98.51,95997116.0
2007-03-07 23:22:00,98.505,98.513,98.475,98.485,111356615.0
2007-03-07 23:23:00,98.485,98.485,98.46,98.46,56310797.0
2007-03-07 23:24:00,98.46,98.46,98.435,98.445,55271796.0
2007-03-07 23:25:00,98.44,98.45,98.397,98.397,95227145.0
2007-03-07 23:26:00,98.445,98.485,98.445,98.485,97769039.0
2007-03-07 23:27:00,98.485,98.485,98.455,98.47,100097572.0
2007-03-07 23:28:00,98.475,98.48,98.457,98.457,62440594.0
2007-03-07 23:29:00,98.48,98.49,98.473,98.49,52624246.0
2007-03-07 23:30:00,98.485,98.485,98.47,98.485,60707957.0
2007-03-07 23:31:00,98.485,98.5,98.485,98.5,66569799.0
2007-03-07 23:32:00,98.497,98.497,98.435,98.48,175154399.0
2007-03-07 23:33:00,98.49,98.521,98.48,98.48,55098697.0
2007-03-07 23:34:00,98.485,98.507,98.485,98.507,108212614.0
2007-03-07 23:35:00,98.5,98.505,98.495,98.495,175598137.0
2007-03-07 23:36:00,98.51,98.515,98.503,98.515,115724205.0
2007-03-07 23:37:00,98.51,98.513,98.505,98.51,69185769.0
2007-03-07 23:38:00,98.51,98.52,98.51,98.52,41007696.0
2007-03-07 23:39:00,98.515,98.515,98.5,98.5,32555630.0
2007-03-07 23:40:00,98.497,98.54,98.497,98.51,35322997.0
2007-03-07 23:41:00,98.513,98.516,98.505,98.512,56162623.0
2007-03-07 23:42:00,98.51,98.525,98.51,98.51,110801649.0
2007-03-07 23:43:00,98.505,98.525,98.505,98.51,71333241.0
2007-03-07 23:44:00,98.515,98.53,98.502,98.53,99827134.0
2007-03-07 23:45:00,98.515,98.53,98.515,98.52,136070198.0
2007-03-07 23:46:00,98.53,98.53,98.51,98.525,93052174.0
2007-03-07 23:47:00,98.525,98.525,98.507,98.507,50118514.0
2007-03-07 23:48:00,98.515,98.525,98.508,98.508,72958994.0
2007-03-07 23:49:00,98.515,98.515,98.487,98.505,84374043.0
2007-03-07 23:50:00,98.505,98.523,98.495,98.505,155349442.0
2007-03-07 23:51:00,98.5,98.5,98.487,98.487,102299618.0
2007-03-07 23:52:00,98.495,98.495,98.457,98.485,100525876.0
2007-03-07 23:53:00,98.49,98.495,98.469,98.472,42298686.0
2007-03-07 23:54:00,98.465,98.492,98.435,98.453,88519905.0
2007-03-07 23:55:00,98.44,98.492,98.44,98.492,242600746.0
2007-03-07 23:56:00,98.49,98.505,98.485,98.49,227157103.0
2007-03-07 23:57:00,98.495,98.515,98.485,98.5,97047429.0
2007-03-07 23:58:00,98.5,98.513,98.487,98.487,352056470.0
2007-03-07 23:59:00,98.495,98.495,98.41,98.41,151881527.0
2007-03-08 00:00:00,98.4,98.4,98.365,98.39,47460279.0
2007-03-08 00:01:00,98.4,98.405,98.368,98.377,90525920.0
2007-03-08 00:02:00,98.385,98.43,98.385,98.43,42621028.0
2007-03-08 00:03:00,98.432,98.446,98.42,98.43,74669268.0
2007-03-08 00:04:00,98.395,98.435,98.395,98.435,50927543.0
2007-03-08 00:05:00,98.425,98.44,98.425,98.44,146208033.0
2007-03-08 00:06:00,98.445,98.454,98.442,98.45,74703494.0
2007-03-08 00:07:00,98.455,98.476,98.435,98.445,39787787.0
2007-03-08 00:08:00,98.465,98.48,98.455,98.48,66080624.0
2007-03-08 00:09:00,98.457,98.49,98.455,98.472,111204469.0
2007-03-08 00:10:00,98.47,98.47,98.445,98.445,32315593.0
2007-03-08 00:11:00,98.443,98.475,98.441,98.475,41306221.0
2007-03-08 00:12:00,98.47,98.47,98.465,98.465,49187434.0
2007-03-08 00:13:00,98.47,98.475,98.47,98.47,22730816.0
2007-03-08 00:14:00,98.48,98.496,98.48,98.49,77780397.0
2007-03-08 00:15:00,98.493,98.499,98.465,98.475,90309489.0
2007-03-08 00:16:00,98.48,98.488,98.453,98.463,56145058.0
2007-03-08 00:17:00,98.465,98.467,98.437,98.467,129672063.0
2007-03-08 00:18:00,98.45,98.48,98.45,98.48,146579097.0
2007-03-08 00:19:00,98.477,98.495,98.477,98.495,55236036.0
2007-03-08 00:20:00,98.497,98.497,98.47,98.485,91266000.0
2007-03-08 00:21:00,98.485,98.487,98.48,98.482,41143923.0
2007-03-08 00:22:00,98.16,98.17,98.15,98.16,71262540.0
2007-03-08 00:23:00,98.485,98.493,98.475,98.475,71262540.0
2007-03-08 00:24:00,98.475,98.475,98.452,98.46,117925586.0
2007-03-08 00:25:00,98.455,98.457,98.45,98.453,57952137.0
2007-03-08 00:26:00,98.455,98.47,98.447,98.45,66785781.0
2007-03-08 00:27:00,98.437,98.472,98.437,98.46,41446086.0
2007-03-08 00:28:00,98.443,98.46,98.44,98.455,155701363.0
2007-03-08 00:29:00,98.447,98.449,98.401,98.435,63326880.0
2007-03-08 00:30:00,98.44,98.47,98.44,98.462,14487105.0
2007-03-08 00:31:00,98.445,98.479,98.445,98.46,116790209.0
2007-03-08 00:32:00,98.465,98.465,98.439,98.45,94499507.0
2007-03-08 00:33:00,98.45,98.47,98.41,98.41,65620570.0
2007-03-08 00:34:00,98.415,98.428,98.405,98.415,222366925.0
2007-03-08 00:35:00,98.41,98.416,98.395,98.395,242704997.0
2007-03-08 00:36:00,98.395,98.405,98.365,98.37,288079105.0
2007-03-08 00:37:00,98.375,98.375,98.313,98.313,128051273.0
2007-03-08 00:38:00,98.317,98.325,98.3,98.3,94170246.0
2007-03-08 00:39:00,98.32,98.32,98.27,98.27,69190206.0
2007-03-08 00:40:00,98.29,98.29,98.235,98.285,28586633.0
2007-03-08 00:41:00,98.275,98.305,98.275,98.285,110611606.0
2007-03-08 00:42:00,98.285,98.295,98.275,98.285,249284150.0
2007-03-08 00:43:00,98.285,98.325,98.285,98.305,91778750.0
2007-03-08 00:44:00,98.298,98.305,98.275,98.305,213876734.0
2007-03-08 00:45:00,98.305,98.305,98.24,98.24,52261059.0
2007-03-08 00:46:00,98.235,98.3,98.229,98.273,46790825.0
2007-03-08 00:47:00,98.275,98.275,98.242,98.26,57050003.0
2007-03-08 00:48:00,98.275,98.275,98.258,98.275,80739031.0
2007-03-08 00:49:00,98.265,98.27,98.213,98.218,138044424.0
2007-03-08 00:50:00,98.23,98.25,98.213,98.238,111672553.0
2007-03-08 00:51:00,98.24,98.26,98.228,98.242,210311325.0
2007-03-08 00:52:00,98.255,98.308,98.255,98.308,93078556.0
2007-03-08 00:53:00,98.3,98.325,98.3,98.325,202051363.0
2007-03-08 00:54:00,98.325,98.325,98.298,98.298,116699990.0
2007-03-08 00:55:00,98.31,98.315,98.275,98.28,81719596.0
2007-03-08 00:56:00,98.29,98.29,98.195,98.23,42579937.0
2007-03-08 00:57:00,98.235,98.258,98.225,98.258,70137015.0
2007-03-08 00:58:00,98.255,98.315,98.245,98.305,31922680.0
2007-03-08 00:59:00,98.305,98.309,98.28,98.305,89121487.0
2007-03-08 01:00:00,98.302,98.302,98.255,98.28,85798185.0
2007-03-08 01:01:00,98.28,98.305,98.253,98.26,84233348.0
2007-03-08 01:02:00,98.285,98.33,98.285,98.3,69297145.0
2007-03-08 01:03:00,98.308,98.335,98.302,98.335,55341414.0
2007-03-08 01:04:00,98.342,98.343,98.324,98.33,76193188.0
2007-03-08 01:05:00,98.33,98.35,98.33,98.333,54840161.0
2007-03-08 01:06:00,98.325,98.34,98.301,98.333,72463518.0
2007-03-08 01:07:00,98.338,98.35,98.313,98.325,145758222.0
2007-03-08 01:08:00,98.305,98.305,98.238,98.25,89835005.0
2007-03-08 01:09:00,98.275,98.3,98.265,98.3,52590068.0
2007-03-08 01:10:00,98.285,98.32,98.283,98.307,77776204.0
2007-03-08 01:11:00,98.308,98.308,98.273,98.275,62842149.0
2007-03-08 01:12:00,98.265,98.29,98.25,98.282,63808461.0
2007-03-08 01:13:00,98.29,98.29,98.26,98.28,21873038.0
2007-03-08 01:14:00,98.26,98.26,98.22,98.22,58008675.0
2007-03-08 01:15:00,98.213,98.216,98.195,98.21,202089793.0
2007-03-08 01:16:00,98.21,98.21,98.18,98.205,276655414.0
2007-03-08 01:17:00,98.21,98.21,98.14,98.165,108767138.0
2007-03-08 01:18:00,98.165,98.165,98.142,98.155,66449756.0
2007-03-08 01:19:00,98.15,98.17,98.15,98.15,17678557.0
2007-03-08 01:20:00,98.15,98.165,98.135,98.165,126950476.0
2007-03-08 01:21:00,98.17,98.173,98.142,98.173,18141854.0
2007-03-08 01:22:00,98.17,98.17,98.125,98.15,133860625.0
2007-03-08 01:23:00,98.14,98.165,98.14,98.165,64987583.0
2007-03-08 01:24:00,98.155,98.168,98.12,98.12,106056194.0
2007-03-08 01:25:00,98.143,98.143,98.12,98.14,205081853.0
2007-03-08 01:26:00,98.14,98.142,98.13,98.14,99375132.0
2007-03-08 01:27:00,98.125,98.175,98.125,98.165,42703416.0
2007-03-08 01:28:00,98.153,98.17,98.13,98.17,25033653.0
2007-03-08 01:29:00,98.18,98.18,98.115,98.17,99338561.0
2007-03-08 01:30:00,98.165,98.165,98.122,98.145,53876762.0
2007-03-08 01:31:00,98.15,98.18,98.148,98.18,121023180.0
2007-03-08 01:32:00,98.175,98.19,98.154,98.175,145792004.0
2007-03-08 01:33:00,98.175,98.175,98.14,98.14,125584555.0
2007-03-08 01:34:00,98.14,98.155,98.133,98.133,18789411.0
2007-03-08 01:35:00,98.135,98.155,98.125,98.14,28953655.0
2007-03-08 01:36:00,98.155,98.163,98.135,98.135,31143688.0
2007-03-08 01:37:00,98.135,98.135,98.121,98.125,69258099.0
2007-03-08 01:38:00,98.12,98.13,98.1,98.12,106011193.0
2007-03-08 01:39:00,98.13,98.13,98.093,98.095,53775621.0
2007-03-08 01:40:00,98.09,98.143,98.09,98.095,124495549.0
2007-03-08 01:41:00,98.09,98.127,98.088,98.115,28763126.0
2007-03-08 01:42:00,98.115,98.125,98.057,98.1,68846226.0
2007-03-08 01:43:00,98.095,98.095,98.015,98.085,36230957.0
2007-03-08 01:44:00,98.08,98.085,98.055,98.085,59232514.0
2007-03-08 01:45:00,98.09,98.123,98.09,98.115,19457575.0
2007-03-08 01:46:00,98.105,98.145,98.105,98.145,19039829.0
2007-03-08 01:47:00,98.145,98.166,98.13,98.145,82339411.0
2007-03-08 01:48:00,98.15,98.155,98.11,98.133,59912696.0
2007-03-08 01:49:00,98.113,98.139,98.113,98.13,57187695.0
2007-03-08 01:50:00,98.13,98.133,98.1,98.125,68716319.0
2007-03-08 01:51:00,98.107,98.135,98.107,98.13,73007379.0
2007-03-08 01:52:00,98.12,98.12,98.09,98.112,59056664.0
2007-03-08 01:53:00,98.11,98.125,98.104,98.11,31422176.0
2007-03-08 01:54:00,98.12,98.123,98.115,98.12,115213243.0
2007-03-08 01:55:00,98.125,98.152,98.125,98.14,57740699.0
2007-03-08 01:56:00,98.157,98.165,98.15,98.15,89135854.0
2007-03-08 01:57:00,98.155,98.185,98.151,98.175,109262713.0
2007-03-08 01:58:00,98.17,98.18,98.155,98.17,144953831.0
2007-03-08 01:59:00,98.165,98.205,98.165,98.195,99798719.0
2007-03-08 02:00:00,98.195,98.221,98.183,98.215,99619404.0
2007-03-08 02:01:00,98.22,98.232,98.208,98.208,138629363.0
2007-03-08 02:02:00,98.205,98.205,98.174,98.18,108935905.0
2007-03-08 02:03:00,98.17,98.17,98.127,98.127,91038559.0
2007-03-08 02:04:00,98.11,98.14,98.09,98.125,57700307.0
2007-03-08 02:05:00,98.12,98.161,98.118,98.15,105933473.0
2007-03-08 02:06:00,98.15,98.2,98.15,98.2,34613547.0
2007-03-08 02:07:00,98.202,98.202,98.14,98.15,56174893.0
2007-03-08 02:08:00,98.16,98.205,98.16,98.167,78527886.0
2007-03-08 02:09:00,98.185,98.185,98.152,98.17,63356371.0
2007-03-08 02:10:00,98.16,98.16,98.139,98.143,53511458.0
2007-03-08 02:11:00,98.143,98.168,98.121,98.16,61925266.0
2007-03-08 02:12:00,98.155,98.183,98.155,98.175,82496157.0
2007-03-08 02:13:00,98.175,98.183,98.175,98.175,18650043.0
2007-03-08 02:14:00,98.185,98.21,98.185,98.21,19264927.0
2007-03-08 02:15:00,98.21,98.22,98.205,98.22,60869912.0
2007-03-08 02:16:00,98.215,98.215,98.185,98.205,34757250.0
2007-03-08 02:17:00,98.21,98.255,98.182,98.255,71932115.0
2007-03-08 02:18:00,98.255,98.255,98.213,98.225,26982296.0
2007-03-08 02:19:00,98.215,98.232,98.205,98.205,113725719.0
2007-03-08 02:20:00,98.21,98.26,98.21,98.26,29556875.0
2007-03-08 02:21:00,98.25,98.3,98.225,98.25,105746824.0
2007-03-08 02:22:00,98.255,98.27,98.247,98.255,71363318.0
2007-03-08 02:23:00,98.255,98.275,98.235,98.265,32495501.0
2007-03-08 02:24:00,98.265,98.265,98.245,98.255,30519296.0
2007-03-08 02:25:00,98.248,98.252,98.22,98.22,19836795.0
2007-03-08 02:26:00,98.22,98.245,98.22,98.245,136430802.0
2007-03-08 02:27:00,98.235,98.26,98.228,98.24,138480246.0
2007-03-08 02:28:00,98.24,98.24,98.22,98.235,111624406.0
2007-03-08 02:29:00,98.255,98.305,98.25,98.285,55525885.0
2007-03-08 02:30:00,98.29,98.295,98.226,98.28,97745311.0
2007-03-08 02:31:00,98.26,98.283,98.26,98.283,24634571.0
2007-03-08 02:32:00,98.285,98.295,98.265,98.265,41239416.0
2007-03-08 02:33:00,98.28,98.284,98.27,98.27,107537202.0
2007-03-08 02:34:00,98.27,98.277,98.225,98.263,187152631.0
2007-03-08 02:35:00,98.26,98.26,98.239,98.24,96414721.0
2007-03-08 02:36:00,98.25,98.26,98.225,98.225,68407984.0
2007-03-08 02:37:00,98.23,98.23,98.22,98.225,144246365.0
2007-03-08 02:38:00,98.228,98.229,98.21,98.22,19430069.0
2007-03-08 02:39:00,98.215,98.23,98.214,98.23,118978894.0
2007-03-08 02:40:00,98.23,98.24,98.225,98.24,19209559.0
2007-03-08 02:41:00,98.245,98.277,98.225,98.255,66582922.0
2007-03-08 02:42:00,98.275,98.287,98.265,98.28,99294450.0
2007-03-08 02:43:00,98.275,98.28,98.267,98.27,277515719.0
2007-03-08 02:44:00,98.27,98.273,98.245,98.273,185233544.0
2007-03-08 02:45:00,98.28,98.296,98.275,98.275,63376680.0
2007-03-08 02:46:00,98.295,98.305,98.28,98.305,20596081.0
2007-03-08 02:47:00,98.287,98.3,98.275,98.275,59076438.0
2007-03-08 02:48:00,98.285,98.31,98.268,98.268,61962284.0
2007-03-08 02:49:00,98.267,98.267,98.239,98.245,86370023.0
2007-03-08 02:50:00,98.26,98.265,98.255,98.265,49394259.0
2007-03-08 02:51:00,98.25,98.275,98.23,98.275,90486508.0
2007-03-08 02:52:00,98.28,98.28,98.262,98.268,144486739.0
2007-03-08 02:53:00,98.253,98.266,98.229,98.265,78962100.0
2007-03-08 02:54:00,98.273,98.31,98.273,98.3,54779903.0
2007-03-08 02:55:00,98.3,98.315,98.253,98.262,76376492.0
2007-03-08 02:56:00,98.255,98.255,98.23,98.248,51318079.0
2007-03-08 02:57:00,98.31,98.32,98.29,98.31,89032182.0
2007-03-08 02:58:00,98.24,98.285,98.228,98.27,89032182.0
2007-03-08 02:59:00,98.27,98.295,98.27,98.282,89066942.0
2007-03-08 03:00:00,98.285,98.31,98.265,98.265,93910948.0
2007-03-08 03:01:00,98.265,98.295,98.255,98.295,32222347.0
2007-03-08 03:02:00,98.308,98.315,98.285,98.285,64104759.0
2007-03-08 03:03:00,98.29,98.3,98.275,98.275,40014977.0
2007-03-08 03:04:00,98.275,98.285,98.253,98.285,80686807.0
2007-03-08 03:05:00,98.263,98.31,98.263,98.285,120420999.0
2007-03-08 03:06:00,98.285,98.303,98.285,98.29,188199854.0
2007-03-08 03:07:00,98.298,98.32,98.297,98.32,86762261.0
2007-03-08 03:08:00,98.307,98.365,98.307,98.34,223473946.0
2007-03-08 03:09:00,98.338,98.339,98.32,98.32,107253697.0
2007-03-08 03:10:00,98.318,98.33,98.317,98.325,136057978.0
2007-03-08 03:11:00,98.325,98.33,98.31,98.315,81546337.0
2007-03-08 03:12:00,98.3,98.325,98.293,98.325,54338509.0
2007-03-08 03:13:00,98.313,98.325,98.279,98.325,45476550.0
2007-03-08 03:14:00,98.33,98.336,98.325,98.325,49048388.0
2007-03-08 03:15:00,98.325,98.336,98.318,98.318,211633423.0
2007-03-08 03:16:00,98.325,98.335,98.305,98.305,93699590.0
2007-03-08 03:17:00,98.305,98.305,98.285,98.295,251218538.0
2007-03-08 03:18:00,98.295,98.32,98.295,98.32,118351806.0
2007-03-08 03:19:00,98.325,98.325,98.287,98.305,26510836.0
2007-03-08 03:20:00,98.29,98.32,98.29,98.32,75116934.0
2007-03-08 03:21:00,98.3,98.327,98.295,98.327,91170731.0
2007-03-08 03:22:00,98.313,98.33,98.31,98.325,119350616.0
2007-03-08 03:23:00,98.32,98.33,98.32,98.325,304555561.0
2007-03-08 03:24:00,98.325,98.335,98.325,98.335,265686924.0
2007-03-08 03:25:00,98.335,98.335,98.321,98.335,225661583.0
2007-03-08 03:26:00,98.33,98.33,98.31,98.32,66748622.0
2007-03-08 03:27:00,98.32,98.335,98.31,98.335,100020643.0
2007-03-08 03:28:00,98.33,98.34,98.315,98.315,118184787.0
2007-03-08 03:29:00,98.312,98.344,98.312,98.33,13239906.0
2007-03-08 03:30:00,98.33,98.337,98.278,98.337,61945494.0
2007-03-08 03:31:00,98.345,98.373,98.335,98.373,148569999.0
2007-03-08 03:32:00,98.39,98.41,98.377,98.377,41404680.0
2007-03-08 03:33:00,98.38,98.384,98.37,98.38,68211399.0
2007-03-08 03:34:00,98.373,98.385,98.355,98.365,58679766.0
2007-03-08 03:35:00,98.37,98.37,98.34,98.355,108847689.0
2007-03-08 03:36:00,98.355,98.358,98.335,98.335,70802326.0
2007-03-08 03:37:00,98.333,98.375,98.333,98.35,59466453.0
2007-03-08 03:38:00,98.352,98.365,98.32,98.335,37632784.0
2007-03-08 03:39:00,98.335,98.335,98.305,98.327,85056846.0
2007-03-08 03:40:00,98.335,98.338,98.305,98.327,53507732.0
2007-03-08 03:41:00,98.33,98.34,98.322,98.34,158515303.0
2007-03-08 03:42:00,98.327,98.355,98.31,98.355,118411159.0
2007-03-08 03:43:00,98.353,98.36,98.328,98.36,51580211.0
2007-03-08 03:44:00,98.355,98.377,98.353,98.353,85935377.0
2007-03-08 03:45:00,98.35,98.35,98.325,98.335,76113510.0
2007-03-08 03:46:00,98.325,98.33,98.31,98.31,23633619.0
2007-03-08 03:47:00,98.305,98.325,98.3,98.31,45641120.0
2007-03-08 03:48:00,98.315,98.325,98.293,98.293,44684358.0
2007-03-08 03:49:00,98.285,98.31,98.285,98.31,34651073.0
2007-03-08 03:50:00,98.312,98.312,98.287,98.287,120612221.0
2007-03-08 03:51:00,98.31,98.313,98.285,98.285,60724706.0
2007-03-08 03:52:00,98.285,98.285,98.265,98.28,36526015.0
2007-03-08 03:53:00,98.285,98.285,98.27,98.275,76415196.0
2007-03-08 03:54:00,98.27,98.31,98.27,98.305,153870799.0
2007-03-08 03:55:00,98.305,98.318,98.285,98.285,53806174.0
2007-03-08 03:56:00,98.31,98.315,98.3,98.302,69954347.0
2007-03-08 03:57:00,98.31,98.315,98.31,98.315,39540802.0
2007-03-08 03:58:00,98.307,98.323,98.3,98.32,87161492.0
2007-03-08 03:59:00,98.31,98.312,98.307,98.31,43429977.0
2007-03-08 04:00:00,98.31,98.314,98.295,98.295,149254646.0
2007-03-08 04:01:00,98.287,98.31,98.287,98.31,362795212.0
2007-03-08 04:02:00,98.32,98.325,98.305,98.325,100933360.0
2007-03-08 04:03:00,98.32,98.355,98.317,98.355,230055801.0
2007-03-08 04:04:00,98.352,98.385,98.345,98.352,265572794.0
2007-03-08 04:05:00,98.363,98.363,98.344,98.345,81345251.0
2007-03-08 04:06:00,98.352,98.38,98.352,98.38,34593924.0
2007-03-08 04:07:00,98.375,98.385,98.37,98.385,110918985.0
2007-03-08 04:08:00,98.377,98.377,98.36,98.37,105420049.0
2007-03-08 04:09:00,98.375,98.385,98.355,98.375,148645529.0
2007-03-08 04:10:00,98.375,98.385,98.367,98.385,92041062.0
2007-03-08 04:11:00,98.378,98.38,98.367,98.375,66447169.0
2007-03-08 04:12:00,98.367,98.378,98.367,98.375,50375432.0
2007-03-08 04:13:00,98.375,98.375,98.348,98.37,96427122.0
2007-03-08 04:14:00,98.37,98.378,98.365,98.365,131634127.0
2007-03-08 04:15:00,98.38,98.385,98.348,98.375,92065969.0
2007-03-08 04:16:00,98.37,98.385,98.37,98.385,67988222.0
2007-03-08 04:17:00,98.39,98.398,98.38,98.38,107637117.0
2007-03-08 04:18:00,98.382,98.385,98.372,98.383,55816560.0
2007-03-08 04:19:00,98.38,98.4,98.377,98.377,33333018.0
2007-03-08 04:20:00,98.39,98.39,98.37,98.375,35716543.0
2007-03-08 04:21:00,98.37,98.385,98.365,98.37,40290524.0
2007-03-08 04:22:00,98.37,98.38,98.37,98.38,72339783.0
2007-03-08 04:23:00,98.385,98.4,98.378,98.4,112092411.0
2007-03-08 04:24:00,98.375,98.39,98.355,98.38,161856523.0
2007-03-08 04:25:00,98.377,98.38,98.37,98.375,111998154.0
2007-03-08 04:26:00,98.37,98.386,98.365,98.365,59379994.0
2007-03-08 04:27:00,98.355,98.365,98.35,98.357,167259738.0
2007-03-08 04:28:00,98.36,98.415,98.35,98.415,62377997.0
2007-03-08 04:29:00,98.415,98.415,98.385,98.385,60112838.0
2007-03-08 04:30:00,98.4,98.405,98.372,98.4,48519497.0
2007-03-08 04:31:00,98.387,98.41,98.375,98.395,61517824.0
2007-03-08 04:32:00,98.4,98.401,98.385,98.385,102067480.0
2007-03-08 04:33:00,98.385,98.395,98.367,98.395,93594715.0
2007-03-08 04:34:00,98.67,98.67,98.67,98.67,55111969.0
2007-03-08 04:35:00,98.395,98.405,98.39,98.4,55111969.0
2007-03-08 04:36:00,98.4,98.41,98.393,98.405,52469993.0
2007-03-08 04:37:00,98.395,98.435,98.395,98.405,101316183.0
2007-03-08 04:38:00,98.43,98.435,98.4,98.41,100279027.0
2007-03-08 04:39:00,98.415,98.445,98.415,98.438,57163195.0
2007-03-08 04:40:00,98.44,98.44,98.392,98.392,80037965.0
2007-03-08 04:41:00,98.39,98.4,98.362,98.385,50352485.0
2007-03-08 04:42:00,98.367,98.44,98.367,98.44,185391635.0
2007-03-08 04:43:00,98.41,98.453,98.41,98.425,101686924.0
2007-03-08 04:44:00,98.427,98.43,98.4,98.415,68543739.0
2007-03-08 04:45:00,98.42,98.425,98.403,98.415,108024046.0
2007-03-08 04:46:00,98.395,98.445,98.395,98.415,135245370.0
2007-03-08 04:47:00,98.42,98.52,98.387,98.52,151152125.0
2007-03-08 04:48:00,98.51,98.53,98.49,98.53,75045461.0
2007-03-08 04:49:00,98.535,98.57,98.505,98.512,79436363.0
2007-03-08 04:50:00,98.51,98.53,98.51,98.53,141037909.0
2007-03-08 04:51:00,98.53,98.531,98.495,98.495,73871082.0
2007-03-08 04:52:00,98.5,98.52,98.485,98.485,17970163.0
2007-03-08 04:53:00,98.485,98.499,98.48,98.48,24469531.0
2007-03-08 04:54:00,98.485,98.51,98.483,98.49,137656759.0
2007-03-08 04:55:00,98.51,98.51,98.498,98.498,20790450.0
2007-03-08 04:56:00,98.495,98.52,98.495,98.497,77126689.0
2007-03-08 04:57:00,98.515,98.56,98.515,98.56,93380287.0
2007-03-08 04:58:00,98.55,98.565,98.525,98.565,135703606.0
2007-03-08 04:59:00,98.56,98.572,98.53,98.54,108748671.0
2007-03-08 05:00:00,98.545,98.56,98.525,98.56,52099850.0
2007-03-08 05:01:00,98.555,98.565,98.52,98.535,90009662.0
2007-03-08 05:02:00,98.535,98.59,98.535,98.56,69992854.0
2007-03-08 05:03:00,98.56,98.568,98.555,98.555,302429633.0
2007-03-08 05:04:00,98.562,98.565,98.555,98.565,20519350.0
2007-03-08 05:05:00,98.55,98.608,98.54,98.605,52653533.0
2007-03-08 05:06:00,98.61,98.637,98.595,98.637,80139894.0
2007-03-08 05:07:00,98.625,98.65,98.625,98.65,14423556.0
2007-03-08 05:08:00,98.655,98.768,98.655,98.742,51635255.0
2007-03-08 05:09:00,98.755,98.755,98.727,98.747,31037781.0
2007-03-08 05:10:00,98.745,98.771,98.73,98.745,98001763.0
2007-03-08 05:11:00,98.738,98.738,98.688,98.718,87337509.0
2007-03-08 05:12:00,98.71,98.725,98.705,98.715,23021272.0
2007-03-08 05:13:00,98.72,98.746,98.703,98.715,91680779.0
2007-03-08 05:14:00,98.722,98.73,98.705,98.73,64581941.0
2007-03-08 05:15:00,98.71,98.725,98.68,98.68,129075737.0
2007-03-08 05:16:00,98.675,98.715,98.675,98.68,32587786.0
2007-03-08 05:17:00,98.69,98.692,98.655,98.67,67559386.0
2007-03-08 05:18:00,98.68,98.68,98.645,98.655,54348638.0
2007-03-08 05:19:00,98.65,98.685,98.645,98.67,185970657.0
2007-03-08 05:20:00,98.673,98.673,98.656,98.665,104628522.0
2007-03-08 05:21:00,98.66,98.703,98.657,98.657,62442295.0
2007-03-08 05:22:00,98.65,98.664,98.637,98.645,126501226.0
2007-03-08 05:23:00,98.65,98.65,98.635,98.635,34777280.0
2007-03-08 05:24:00,98.632,98.632,98.625,98.625,83469689.0
2007-03-08 05:25:00,98.615,98.63,98.607,98.62,148391865.0
2007-03-08 05:26:00,98.607,98.66,98.607,98.64,56748021.0
2007-03-08 05:27:00,98.64,98.668,98.64,98.668,37224683.0
2007-03-08 05:28:00,98.675,98.675,98.645,98.67,45206346.0
2007-03-08 05:29:00,98.647,98.649,98.628,98.628,68487363.0
2007-03-08 05:30:00,98.632,98.648,98.632,98.64,38233925.0
2007-03-08 05:31:00,98.62,98.635,98.615,98.625,185456834.0
2007-03-08 05:32:00,98.63,98.65,98.63,98.635,81067749.0
2007-03-08 05:33:00,98.645,98.65,98.625,98.65,73372833.0
2007-03-08 05:34:00,98.658,98.658,98.635,98.657,93313775.0
2007-03-08 05:35:00,98.667,98.667,98.647,98.665,85044957.0
2007-03-08 05:36:00,98.665,98.665,98.647,98.647,75945984.0
2007-03-08 05:37:00,98.655,98.673,98.655,98.66,123652981.0
2007-03-08 05:38:00,98.655,98.667,98.655,98.665,132804039.0
2007-03-08 05:39:00,98.68,98.68,98.647,98.647,73844277.0
2007-03-08 05:40:00,98.68,98.68,98.665,98.665,69966218.0
2007-03-08 05:41:00,98.675,98.7,98.675,98.68,137187092.0
2007-03-08 05:42:00,98.665,98.679,98.665,98.665,63420424.0
2007-03-08 05:43:00,98.66,98.705,98.66,98.705,62740737.0
2007-03-08 05:44:00,98.695,98.726,98.688,98.688,57620153.0
2007-03-08 05:45:00,98.692,98.718,98.692,98.71,176911333.0
2007-03-08 05:46:00,98.7,98.73,98.676,98.73,147098845.0
2007-03-08 05:47:00,98.69,98.76,98.69,98.76,53271292.0
2007-03-08 05:48:00,98.773,98.87,98.773,98.86,85574051.0
2007-03-08 05:49:00,98.87,98.93,98.845,98.91,43600332.0
2007-03-08 05:50:00,98.92,99.0,98.92,98.94,25391124.0
2007-03-08 05:51:00,98.935,98.935,98.865,98.885,136680562.0
2007-03-08 05:52:00,98.87,98.89,98.865,98.88,73290512.0
2007-03-08 05:53:00,98.875,98.905,98.83,98.83,146950491.0
2007-03-08 05:54:00,98.84,98.87,98.822,98.865,111880373.0
2007-03-08 05:55:00,98.87,98.875,98.827,98.827,117045084.0
2007-03-08 05:56:00,98.84,98.85,98.81,98.81,79647601.0
2007-03-08 05:57:00,98.805,98.828,98.792,98.825,67474089.0
2007-03-08 05:58:00,98.815,98.85,98.81,98.825,84927433.0
2007-03-08 05:59:00,98.823,98.84,98.82,98.84,42022855.0
2007-03-08 06:00:00,98.835,98.89,98.835,98.89,16407741.0
2007-03-08 06:01:00,98.89,98.925,98.885,98.91,47800444.0
2007-03-08 06:02:00,98.915,98.93,98.905,98.92,24402416.0
2007-03-08 06:03:00,98.925,98.925,98.9,98.905,39613200.0
2007-03-08 06:04:00,98.9,98.915,98.89,98.905,149184539.0
2007-03-08 06:05:00,98.905,98.925,98.893,98.893,58531529.0
2007-03-08 06:06:00,98.89,98.895,98.825,98.825,108238968.0
2007-03-08 06:07:00,98.82,98.835,98.795,98.835,49393286.0
2007-03-08 06:08:00,98.835,98.835,98.805,98.805,89494910.0
2007-03-08 06:09:00,98.805,98.829,98.805,98.805,76019884.0
2007-03-08 06:10:00,98.805,98.821,98.805,98.818,264506280.0
2007-03-08 06:11:00,98.83,98.83,98.79,98.805,63699057.0
2007-03-08 06:12:00,98.812,98.812,98.795,98.795,21265330.0
2007-03-08 06:13:00,98.785,98.81,98.785,98.8,45146131.0
2007-03-08 06:14:00,98.81,98.81,98.77,98.77,58887782.0
2007-03-08 06:15:00,98.785,98.805,98.776,98.782,43083760.0
2007-03-08 06:16:00,98.79,98.79,98.765,98.775,101462214.0
2007-03-08 06:17:00,98.78,98.795,98.77,98.795,95129380.0
2007-03-08 06:18:00,98.79,98.827,98.79,98.815,21631983.0
2007-03-08 06:19:00,98.825,98.825,98.792,98.805,90334390.0
2007-03-08 06:20:00,98.8,98.835,98.8,98.82,169260621.0
2007-03-08 06:21:00,98.815,98.85,98.815,98.85,221544945.0
2007-03-08 06:22:00,98.86,98.88,98.85,98.87,44599558.0
2007-03-08 06:23:00,98.85,98.874,98.85,98.87,102116551.0
2007-03-08 06:24:00,98.875,98.878,98.813,98.817,78842510.0
2007-03-08 06:25:00,98.815,98.823,98.81,98.82,78819071.0
2007-03-08 06:26:00,98.83,98.83,98.805,98.805,39080710.0
2007-03-08 06:27:00,98.8,98.8,98.755,98.775,117746549.0
2007-03-08 06:28:00,98.765,98.79,98.765,98.79,107815962.0
2007-03-08 06:29:00,98.8,98.8,98.76,98.79,121415581.0
2007-03-08 06:30:00,98.77,98.787,98.77,98.775,103994367.0
2007-03-08 06:31:00,98.788,98.816,98.788,98.8,82518268.0
2007-03-08 06:32:00,98.815,98.845,98.8,98.83,69411789.0
2007-03-08 06:33:00,98.835,98.875,98.835,98.858,46269170.0
2007-03-08 06:34:00,98.853,98.867,98.835,98.835,87785102.0
2007-03-08 06:35:00,98.84,98.855,98.827,98.84,86542633.0
2007-03-08 06:36:00,98.84,98.843,98.831,98.84,74312299.0
2007-03-08 06:37:00,98.845,98.845,98.82,98.845,79727680.0
2007-03-08 06:38:00,98.845,98.855,98.835,98.835,112278024.0
2007-03-08 06:39:00,98.825,98.865,98.825,98.857,71929996.0
2007-03-08 06:40:00,98.855,98.855,98.84,98.84,40346942.0
2007-03-08 06:41:00,98.835,98.871,98.835,98.865,153673036.0
2007-03-08 06:42:00,98.862,98.907,98.862,98.905,43863178.0
2007-03-08 06:43:00,98.895,98.907,98.894,98.9,129300210.0
2007-03-08 06:44:00,98.895,98.922,98.895,98.905,51807433.0
2007-03-08 06:45:00,98.915,98.923,98.9,98.905,56963020.0
2007-03-08 06:46:00,98.9,98.905,98.884,98.885,26835753.0
2007-03-08 06:47:00,98.875,98.882,98.858,98.858,58189654.0
2007-03-08 06:48:00,98.865,98.865,98.835,98.85,71734524.0
2007-03-08 06:49:00,98.855,98.873,98.844,98.852,79480325.0
2007-03-08 06:50:00,98.845,98.859,98.845,98.855,46534679.0
2007-03-08 06:51:00,98.86,98.86,98.845,98.845,119329551.0
2007-03-08 06:52:00,98.85,98.865,98.845,98.845,64686930.0
2007-03-08 06:53:00,98.85,98.88,98.835,98.875,52200299.0
2007-03-08 06:54:00,98.875,98.884,98.874,98.88,54184267.0
2007-03-08 06:55:00,98.875,98.875,98.845,98.845,115352579.0
2007-03-08 06:56:00,98.85,98.861,98.839,98.84,51934763.0
2007-03-08 06:57:00,98.838,98.84,98.806,98.84,182715193.0
2007-03-08 06:58:00,98.84,98.85,98.84,98.85,74853228.0
2007-03-08 06:59:00,98.852,98.852,98.832,98.84,70689021.0
2007-03-08 07:00:00,98.845,98.86,98.835,98.84,179215733.0
2007-03-08 07:01:00,98.848,98.925,98.83,98.925,182932537.0
2007-03-08 07:02:00,98.92,99.028,98.92,99.028,86729511.0
2007-03-08 07:03:00,99.032,99.047,98.995,99.0,62753515.0
2007-03-08 07:04:00,99.015,99.032,98.98,98.995,75796507.0
2007-03-08 07:05:00,98.995,99.03,98.995,99.0,140057394.0
2007-03-08 07:06:00,99.0,99.02,98.993,99.008,130227378.0
2007-03-08 07:07:00,99.01,99.045,98.944,99.045,84285610.0
2007-03-08 07:08:00,99.045,99.045,99.03,99.035,45489471.0
2007-03-08 07:09:00,99.045,99.061,99.03,99.03,93723597.0
2007-03-08 07:10:00,99.035,99.095,99.035,99.077,36990251.0
2007-03-08 07:11:00,99.063,99.076,99.02,99.02,119483733.0
2007-03-08 07:12:00,99.07,99.12,99.07,99.112,44937198.0
2007-03-08 07:13:00,99.11,99.12,99.092,99.108,100213184.0
2007-03-08 07:14:00,99.1,99.1,99.055,99.075,82322879.0
2007-03-08 07:15:00,99.075,99.075,99.037,99.037,203145196.0
2007-03-08 07:16:00,99.045,99.045,99.025,99.025,110166300.0
2007-03-08 07:17:00,99.025,99.034,99.025,99.028,121563707.0
2007-03-08 07:18:00,99.015,99.015,98.988,99.008,96097018.0
2007-03-08 07:19:00,99.002,99.036,98.995,98.995,92534896.0
2007-03-08 07:20:00,99.015,99.025,99.005,99.015,111129064.0
2007-03-08 07:21:00,99.015,99.028,99.005,99.015,56048928.0
2007-03-08 07:22:00,99.01,99.035,99.01,99.01,129639326.0
2007-03-08 07:23:00,99.032,99.05,99.015,99.05,114684849.0
2007-03-08 07:24:00,99.043,99.045,99.022,99.022,71087071.0
2007-03-08 07:25:00,99.02,99.035,99.018,99.025,126949175.0
2007-03-08 07:26:00,99.12,99.12,99.1,99.12,53863876.0
2007-03-08 07:27:00,99.025,99.04,99.023,99.04,53863876.0
2007-03-08 07:28:00,99.035,99.035,99.021,99.035,118431801.0
2007-03-08 07:29:00,99.035,99.05,99.035,99.045,92463803.0
2007-03-08 07:30:00,99.045,99.045,99.02,99.038,268412595.0
2007-03-08 07:31:00,99.04,99.065,99.04,99.065,60161383.0
2007-03-08 07:32:00,99.065,99.09,99.05,99.05,115330291.0
2007-03-08 07:33:00,99.055,99.073,99.055,99.055,115027772.0
2007-03-08 07:34:00,99.05,99.062,99.035,99.058,153276734.0
2007-03-08 07:35:00,99.06,99.077,99.053,99.055,62015792.0
2007-03-08 07:36:00,99.055,99.065,99.055,99.055,42198531.0
2007-03-08 07:37:00,99.053,99.058,99.035,99.04,122113463.0
2007-03-08 07:38:00,99.05,99.05,99.023,99.05,121912673.0
2007-03-08 07:39:00,99.055,99.055,99.0,99.0,84268041.0
2007-03-08 07:40:00,99.04,99.065,99.04,99.065,109573404.0
2007-03-08 07:41:00,99.07,99.07,99.053,99.055,227464433.0
2007-03-08 07:42:00,99.07,99.1,99.07,99.095,135443007.0
2007-03-08 07:43:00,99.095,99.145,99.095,99.13,50880666.0
2007-03-08 07:44:00,99.135,99.135,99.11,99.11,66665229.0
2007-03-08 07:45:00,99.113,99.13,99.11,99.11,210428117.0
2007-03-08 07:46:00,99.115,99.129,99.114,99.12,315564475.0
2007-03-08 07:47:00,99.122,99.135,99.115,99.135,202380532.0
2007-03-08 07:48:00,99.14,99.14,99.075,99.135,33870059.0
2007-03-08 07:49:00,99.135,99.135,99.074,99.103,147144971.0
2007-03-08 07:50:00,99.105,99.132,99.072,99.132,290089817.0
2007-03-08 07:51:00,99.145,99.17,99.099,99.14,453895838.0
2007-03-08 07:52:00,99.142,99.185,99.133,99.185,125450527.0
2007-03-08 07:53:00,99.173,99.2,99.17,99.18,144378150.0
2007-03-08 07:54:00,99.18,99.21,99.165,99.17,94350433.0
2007-03-08 07:55:00,99.17,99.2,99.13,99.173,170724907.0
2007-03-08 07:56:00,99.18,99.18,99.145,99.155,166098480.0
2007-03-08 07:57:00,99.145,99.145,99.113,99.113,115222024.0
2007-03-08 07:58:00,99.115,99.115,99.059,99.085,110127123.0
2007-03-08 07:59:00,99.085,99.125,99.08,99.12,234567154.0
2007-03-08 08:00:00,99.105,99.127,99.07,99.105,350989949.0
2007-03-08 08:01:00,99.1,99.13,99.051,99.085,79971882.0
2007-03-08 08:02:00,99.055,99.085,99.055,99.067,63232941.0
2007-03-08 08:03:00,99.07,99.083,99.055,99.083,79597596.0
2007-03-08 08:04:00,99.085,99.085,99.045,99.045,144720411.0
2007-03-08 08:05:00,99.06,99.067,99.058,99.058,75196518.0
2007-03-08 08:06:00,99.06,99.06,98.996,99.025,53197715.0
2007-03-08 08:07:00,99.035,99.055,99.035,99.055,31528957.0
2007-03-08 08:08:00,99.06,99.07,99.06,99.065,35244446.0
2007-03-08 08:09:00,99.065,99.072,99.02,99.02,113251325.0
2007-03-08 08:10:00,99.062,99.062,99.019,99.05,104684046.0
2007-03-08 08:11:00,99.045,99.07,99.045,99.07,186426234.0
2007-03-08 08:12:00,99.025,99.093,99.02,99.02,462055732.0
2007-03-08 08:13:00,99.065,99.065,98.989,99.06,390890149.0
2007-03-08 08:14:00,99.015,99.095,99.015,99.028,185222179.0
2007-03-08 08:15:00,99.03,99.08,99.03,99.062,218325840.0
2007-03-08 08:16:00,99.058,99.08,99.055,99.07,257718767.0
2007-03-08 08:17:00,99.08,99.105,99.07,99.092,80005292.0
2007-03-08 08:18:00,99.095,99.105,99.075,99.09,114072806.0
2007-03-08 08:19:00,99.088,99.088,99.075,99.087,40659517.0
2007-03-08 08:20:00,99.082,99.093,99.082,99.085,79932688.0
2007-03-08 08:21:00,99.095,99.095,99.029,99.029,103819400.0
2007-03-08 08:22:00,99.075,99.079,99.025,99.065,143606510.0
2007-03-08 08:23:00,99.06,99.08,99.058,99.075,159167102.0
2007-03-08 08:24:00,99.075,99.083,99.06,99.08,78448007.0
2007-03-08 08:25:00,99.075,99.105,99.075,99.105,96399901.0
2007-03-08 08:26:00,99.105,99.115,99.09,99.115,87529281.0
2007-03-08 08:27:00,99.115,99.115,99.107,99.115,59000554.0
2007-03-08 08:28:00,99.12,99.12,99.074,99.105,74806687.0
2007-03-08 08:29:00,99.098,99.115,99.061,99.115,73289462.0
2007-03-08 08:30:00,99.115,99.115,99.058,99.112,166548071.0
2007-03-08 08:31:00,99.115,99.115,99.056,99.095,209230322.0
2007-03-08 08:32:00,99.095,99.12,99.063,99.085,177974585.0
2007-03-08 08:33:00,99.085,99.12,99.075,99.075,569170253.0
2007-03-08 08:34:00,99.08,99.103,99.067,99.07,211940546.0
2007-03-08 08:35:00,99.08,99.11,99.06,99.085,227363814.0
2007-03-08 08:36:00,99.088,99.105,99.087,99.105,126656426.0
2007-03-08 08:37:00,99.098,99.112,99.088,99.097,176063548.0
2007-03-08 08:38:00,99.1,99.107,99.085,99.105,258868521.0
2007-03-08 08:39:00,99.102,99.102,99.07,99.07,131477054.0
2007-03-08 08:40:00,99.065,99.065,99.045,99.06,119415734.0
2007-03-08 08:41:00,99.047,99.047,99.02,99.023,116114798.0
2007-03-08 08:42:00,99.018,99.054,99.018,99.045,430123777.0
2007-03-08 08:43:00,99.05,99.05,99.025,99.035,61837587.0
2007-03-08 08:44:00,99.033,99.06,99.033,99.06,268500409.0
2007-03-08 08:45:00,99.055,99.075,99.045,99.075,95219684.0
2007-03-08 08:46:00,99.075,99.075,99.065,99.07,139709299.0
2007-03-08 08:47:00,99.075,99.075,99.058,99.075,168921883.0
2007-03-08 08:48:00,99.073,99.085,99.073,99.085,144592197.0
2007-03-08 08:49:00,99.085,99.085,99.029,99.073,86835521.0
2007-03-08 08:50:00,99.07,99.07,99.04,99.055,378779865.0
2007-03-08 08:51:00,99.06,99.073,99.06,99.07,262540294.0
2007-03-08 08:52:00,99.075,99.085,99.008,99.085,94430183.0
2007-03-08 08:53:00,99.085,99.087,99.057,99.08,158853205.0
2007-03-08 08:54:00,99.07,99.095,99.067,99.075,164015803.0
2007-03-08 08:55:00,99.07,99.083,99.015,99.06,263149408.0
2007-03-08 08:56:00,99.07,99.073,99.05,99.067,208269615.0
2007-03-08 08:57:00,99.07,99.07,99.029,99.065,125239379.0
2007-03-08 08:58:00,99.07,99.079,99.04,99.07,280218084.0
2007-03-08 08:59:00,99.07,99.07,99.055,99.065,167057007.0
2007-03-08 09:00:00,99.065,99.075,99.062,99.062,116345018.0
2007-03-08 09:01:00,99.06,99.072,99.035,99.055,124481251.0
2007-03-08 09:02:00,99.055,99.063,99.055,99.055,119663627.0
2007-03-08 09:03:00,99.05,99.065,99.05,99.065,115116019.0
2007-03-08 09:04:00,99.065,99.065,99.04,99.065,69512791.0
2007-03-08 09:05:00,99.065,99.065,99.05,99.055,219575182.0
2007-03-08 09:06:00,99.055,99.055,99.025,99.025,121945246.0
2007-03-08 09:07:00,99.045,99.06,99.042,99.045,153558078.0
2007-03-08 09:08:00,99.035,99.055,98.99,99.005,137036905.0
2007-03-08 09:09:00,99.005,99.02,98.988,98.988,68725130.0
2007-03-08 09:10:00,98.983,98.995,98.95,98.965,198727275.0
2007-03-08 09:11:00,98.96,99.004,98.96,98.96,146965210.0
2007-03-08 09:12:00,99.015,99.05,99.015,99.05,73963666.0
2007-03-08 09:13:00,99.042,99.053,99.03,99.03,183695594.0
2007-03-08 09:14:00,99.04,99.04,99.017,99.02,269138561.0
2007-03-08 09:15:00,99.02,99.02,98.995,98.995,99654732.0
2007-03-08 09:16:00,99.0,99.02,98.995,99.01,132568037.0
2007-03-08 09:17:00,99.005,99.005,98.98,98.995,313805826.0
2007-03-08 09:18:00,99.0,99.005,99.0,99.0,70021529.0
2007-03-08 09:19:00,98.995,99.003,98.99,98.99,74931501.0
2007-03-08 09:20:00,98.985,99.0,98.98,98.982,49578796.0
2007-03-08 09:21:00,98.985,98.989,98.93,98.972,338320678.0
2007-03-08 09:22:00,98.975,98.99,98.937,98.965,71343630.0
2007-03-08 09:23:00,98.963,98.98,98.914,98.938,352685963.0
2007-03-08 09:24:00,98.932,98.96,98.895,98.93,288015175.0
2007-03-08 09:25:00,98.95,98.955,98.91,98.91,84291212.0
2007-03-08 09:26:00,98.92,98.932,98.9,98.932,316253398.0
2007-03-08 09:27:00,98.935,98.95,98.924,98.925,150422511.0
2007-03-08 09:28:00,98.925,98.966,98.905,98.935,210608940.0
2007-03-08 09:29:00,98.935,98.955,98.915,98.945,92584072.0
2007-03-08 09:30:00,98.955,98.958,98.945,98.955,307228516.0
2007-03-08 09:31:00,98.955,98.955,98.915,98.94,158713650.0
2007-03-08 09:32:00,98.935,98.96,98.893,98.94,224568282.0
2007-03-08 09:33:00,98.94,98.96,98.94,98.96,125077384.0
2007-03-08 09:34:00,98.955,98.985,98.93,98.97,169195426.0
2007-03-08 09:35:00,98.96,98.968,98.96,98.96,64809547.0
2007-03-08 09:36:00,98.955,98.97,98.944,98.965,182900505.0
2007-03-08 09:37:00,98.965,98.995,98.951,98.995,166182632.0
2007-03-08 09:38:00,98.995,99.007,98.982,99.007,93588715.0
2007-03-08 09:39:00,99.005,99.005,98.995,99.0,50939805.0
2007-03-08 09:40:00,99.005,99.015,98.99,99.01,58657235.0
2007-03-08 09:41:00,99.005,99.04,98.995,99.023,80166503.0
2007-03-08 09:42:00,99.015,99.032,99.005,99.005,138325361.0
2007-03-08 09:43:00,99.02,99.02,98.99,99.0,145729387.0
2007-03-08 09:44:00,99.01,99.025,99.01,99.025,118242584.0
2007-03-08 09:45:00,99.015,99.02,99.008,99.02,73909908.0
2007-03-08 09:46:00,99.015,99.02,99.01,99.01,32824453.0
2007-03-08 09:47:00,99.0,99.01,98.995,99.005,429615622.0
2007-03-08 09:48:00,99.005,99.005,98.99,98.99,475104743.0
2007-03-08 09:49:00,98.98,99.01,98.98,99.01,202048739.0
2007-03-08 09:50:00,99.01,99.01,98.995,98.995,111838376.0
2007-03-08 09:51:00,99.0,99.0,98.975,98.98,78386684.0
2007-03-08 09:52:00,98.98,98.992,98.973,98.973,110959916.0
2007-03-08 09:53:00,98.98,99.005,98.98,99.0,39470497.0
2007-03-08 09:54:00,99.0,99.01,98.99,99.01,106380363.0
2007-03-08 09:55:00,99.01,99.025,98.973,99.015,172334191.0
2007-03-08 09:56:00,99.015,99.016,98.992,99.002,306175111.0
2007-03-08 09:57:00,99.005,99.01,98.983,99.01,283940563.0
2007-03-08 09:58:00,99.002,99.006,98.955,98.99,185936933.0
2007-03-08 09:59:00,98.993,99.01,98.993,99.005,154853362.0
2007-03-08 10:00:00,99.005,99.005,98.97,99.0,344186495.0
2007-03-08 10:01:00,99.0,99.002,98.973,98.995,255060780.0
2007-03-08 10:02:00,98.99,99.014,98.988,98.993,407070827.0
2007-03-08 10:03:00,98.995,99.02,98.99,99.02,528960601.0
2007-03-08 10:04:00,99.015,99.018,99.008,99.01,296655572.0
2007-03-08 10:05:00,99.005,99.011,98.962,99.0,200092694.0
2007-03-08 10:06:00,98.995,98.995,98.98,98.98,143636563.0
2007-03-08 10:07:00,98.992,99.011,98.99,99.002,406134388.0
2007-03-08 10:08:00,99.005,99.018,98.997,99.005,297996027.0
2007-03-08 10:09:00,98.992,99.01,98.992,99.01,76434113.0
2007-03-08 10:10:00,98.995,99.01,98.995,99.005,68303995.0
2007-03-08 10:11:00,99.005,99.017,98.995,98.995,194863639.0
2007-03-08 10:12:00,98.995,99.01,98.991,99.0,340116712.0
2007-03-08 10:13:00,98.992,99.03,98.991,99.015,448483143.0
2007-03-08 10:14:00,99.01,99.025,99.0,99.012,291250528.0
2007-03-08 10:15:00,99.01,99.027,99.01,99.012,112881626.0
2007-03-08 10:16:00,99.02,99.045,99.02,99.035,135435889.0
2007-03-08 10:17:00,99.04,99.07,99.04,99.06,63474101.0
2007-03-08 10:18:00,99.053,99.084,99.05,99.05,48509136.0
2007-03-08 10:19:00,99.06,99.085,99.04,99.055,496697079.0
2007-03-08 10:20:00,99.055,99.08,99.055,99.08,80997778.0
2007-03-08 10:21:00,99.075,99.115,99.075,99.11,51677674.0
2007-03-08 10:22:00,99.107,99.135,99.1,99.125,21284321.0
2007-03-08 10:23:00,99.115,99.155,99.065,99.155,72128295.0
2007-03-08 10:24:00,99.16,99.16,99.13,99.13,41850000.0
2007-03-08 10:25:00,99.125,99.125,99.075,99.095,37762991.0
2007-03-08 10:26:00,99.085,99.094,99.069,99.085,158424253.0
2007-03-08 10:27:00,99.085,99.09,99.07,99.075,106607718.0
2007-03-08 10:28:00,99.078,99.09,99.06,99.07,115401378.0
2007-03-08 10:29:00,99.06,99.073,99.033,99.047,274062256.0
2007-03-08 10:30:00,99.06,99.06,98.982,99.052,130142479.0
2007-03-08 10:31:00,99.052,99.052,99.035,99.035,77113309.0
2007-03-08 10:32:00,99.04,99.07,99.04,99.065,84208401.0
2007-03-08 10:33:00,99.065,99.085,99.06,99.062,153695592.0
2007-03-08 10:34:00,99.07,99.07,99.03,99.048,122713741.0
2007-03-08 10:35:00,99.05,99.055,99.04,99.05,95344488.0
2007-03-08 10:36:00,99.045,99.085,99.045,99.085,286976762.0
2007-03-08 10:37:00,99.085,99.087,99.05,99.07,132109450.0
2007-03-08 10:38:00,99.065,99.072,99.055,99.055,242542451.0
2007-03-08 10:39:00,99.066,99.086,99.065,99.065,356032878.0
2007-03-08 10:40:00,99.075,99.08,99.075,99.08,112682179.0
2007-03-08 10:41:00,99.085,99.086,99.073,99.073,109823275.0
2007-03-08 10:42:00,99.075,99.088,99.065,99.087,86324953.0
2007-03-08 10:43:00,99.09,99.12,99.09,99.11,176015543.0
2007-03-08 10:44:00,99.105,99.114,99.077,99.085,630830536.0
2007-03-08 10:45:00,99.083,99.095,99.065,99.095,182446181.0
2007-03-08 10:46:00,99.1,99.1,99.015,99.03,462638840.0
2007-03-08 10:47:00,99.04,99.04,98.985,99.03,171448914.0
2007-03-08 10:48:00,99.04,99.08,99.01,99.08,515890377.0
2007-03-08 10:49:00,99.09,99.105,99.015,99.035,189817595.0
2007-03-08 10:50:00,99.025,99.028,98.99,99.0,282559558.0
2007-03-08 10:51:00,99.015,99.035,99.015,99.015,43353979.0
2007-03-08 10:52:00,99.015,99.015,98.97,98.97,227940225.0
2007-03-08 10:53:00,98.957,98.98,98.957,98.98,292376951.0
2007-03-08 10:54:00,98.985,99.015,98.985,99.005,175998722.0
2007-03-08 10:55:00,99.01,99.043,99.01,99.02,51091353.0
2007-03-08 10:56:00,99.028,99.028,99.025,99.025,84909192.0
2007-03-08 10:57:00,99.02,99.02,98.99,99.015,417593145.0
2007-03-08 10:58:00,99.01,99.025,99.0,99.01,82326624.0
2007-03-08 10:59:00,99.015,99.026,98.958,99.018,574738668.0
2007-03-08 11:00:00,99.02,99.04,98.962,99.025,1173688260.0
2007-03-08 11:01:00,99.02,99.024,98.967,99.005,295046975.0
2007-03-08 11:02:00,99.01,99.025,98.965,99.01,384141442.0
2007-03-08 11:03:00,99.005,99.005,98.994,99.0,340643480.0
2007-03-08 11:04:00,99.007,99.02,98.988,99.01,137311341.0
2007-03-08 11:05:00,99.005,99.025,99.005,99.015,105086157.0
2007-03-08 11:06:00,99.01,99.013,98.98,98.985,137758978.0
2007-03-08 11:07:00,98.975,99.0,98.975,99.0,514481954.0
2007-03-08 11:08:00,98.995,98.998,98.957,98.988,538001612.0
2007-03-08 11:09:00,98.985,99.01,98.985,98.997,89079439.0
2007-03-08 11:10:00,98.995,99.032,98.995,99.032,201360587.0
2007-03-08 11:11:00,99.035,99.065,99.015,99.015,165945311.0
2007-03-08 11:12:00,99.025,99.045,99.015,99.045,175901641.0
2007-03-08 11:13:00,99.05,99.05,99.017,99.03,548799715.0
2007-03-08 11:14:00,99.03,99.041,99.027,99.04,455813905.0
2007-03-08 11:15:00,99.04,99.04,99.025,99.04,548802155.0
2007-03-08 11:16:00,99.04,99.05,99.025,99.03,145162663.0
2007-03-08 11:17:00,99.03,99.035,99.03,99.03,101012694.0
2007-03-08 11:18:00,99.025,99.045,98.97,98.995,181800134.0
2007-03-08 11:19:00,99.0,99.007,98.985,99.0,331794575.0
2007-03-08 11:20:00,98.995,99.005,98.98,98.993,193789411.0
2007-03-08 11:21:00,98.995,98.995,98.985,98.985,134114742.0
2007-03-08 11:22:00,99.0,99.0,98.972,98.985,50307700.0
2007-03-08 11:23:00,98.985,98.995,98.975,98.985,225926381.0
2007-03-08 11:24:00,98.975,99.0,98.942,99.0,649580222.0
2007-03-08 11:25:00,99.0,99.0,98.939,98.978,325524150.0
2007-03-08 11:26:00,98.972,99.003,98.937,98.995,271853993.0
2007-03-08 11:27:00,99.0,99.033,98.965,98.98,197263625.0
2007-03-08 11:28:00,98.975,99.015,98.965,98.965,411984045.0
2007-03-08 11:29:00,99.005,99.022,98.97,98.97,372858586.0
2007-03-08 11:30:00,99.015,99.088,99.01,99.01,659876720.0
2007-03-08 11:31:00,99.052,99.123,99.038,99.123,384452409.0
2007-03-08 11:32:00,99.115,99.125,99.085,99.095,111571555.0
2007-03-08 11:33:00,99.105,99.105,99.08,99.105,160332522.0
2007-03-08 11:34:00,99.113,99.125,99.1,99.11,82341865.0
2007-03-08 11:35:00,99.095,99.125,99.064,99.095,284705313.0
2007-03-08 11:36:00,99.095,99.108,99.07,99.08,211280618.0
2007-03-08 11:37:00,99.08,99.115,99.043,99.115,84328033.0
2007-03-08 11:38:00,99.113,99.165,99.11,99.165,65566121.0
2007-03-08 11:39:00,99.18,99.185,99.135,99.165,174487654.0
2007-03-08 11:40:00,99.175,99.255,99.175,99.23,107478334.0
2007-03-08 11:41:00,99.225,99.225,99.154,99.19,287107354.0
2007-03-08 11:42:00,99.195,99.195,99.13,99.17,200765042.0
2007-03-08 11:43:00,99.18,99.22,99.144,99.22,176814191.0
2007-03-08 11:44:00,99.197,99.287,99.197,99.265,202763375.0
2007-03-08 11:45:00,99.26,99.26,99.163,99.17,62657140.0
2007-03-08 11:46:00,99.21,99.23,99.12,99.12,124172905.0
2007-03-08 11:47:00,99.115,99.145,99.069,99.13,116092016.0
2007-03-08 11:48:00,99.132,99.158,99.1,99.125,77500777.0
2007-03-08 11:49:00,99.155,99.17,99.14,99.163,202543488.0
2007-03-08 11:50:00,99.17,99.18,99.145,99.16,44868060.0
2007-03-08 11:51:00,99.155,99.17,99.12,99.12,182257027.0
2007-03-08 11:52:00,99.11,99.133,99.08,99.112,291680700.0
2007-03-08 11:53:00,99.097,99.134,99.073,99.08,320934144.0
2007-03-08 11:54:00,99.108,99.135,99.068,99.098,306738422.0
2007-03-08 11:55:00,99.1,99.121,99.06,99.115,613252469.0
2007-03-08 11:56:00,99.11,99.114,99.063,99.083,127008956.0
2007-03-08 11:57:00,99.063,99.09,99.027,99.09,321252427.0
2007-03-08 11:58:00,99.085,99.098,99.081,99.097,248314101.0
2007-03-08 11:59:00,99.1,99.102,99.043,99.085,256628923.0
2007-03-08 12:00:00,99.085,99.089,99.04,99.075,213624165.0
2007-03-08 12:01:00,99.07,99.093,99.021,99.082,257073862.0
2007-03-08 12:02:00,99.03,99.137,99.03,99.1,588099399.0
2007-03-08 12:03:00,99.095,99.11,99.045,99.08,279522302.0
2007-03-08 12:04:00,99.075,99.101,99.035,99.088,373906119.0
2007-03-08 12:05:00,99.095,99.11,99.052,99.11,239083650.0
2007-03-08 12:06:00,99.11,99.136,99.073,99.135,549719048.0
2007-03-08 12:07:00,99.14,99.144,99.08,99.13,121223778.0
2007-03-08 12:08:00,99.125,99.14,99.115,99.115,187923781.0
2007-03-08 12:09:00,99.12,99.12,99.075,99.105,195372427.0
2007-03-08 12:10:00,99.11,99.11,99.052,99.11,270638342.0
2007-03-08 12:11:00,99.105,99.108,99.055,99.095,245114699.0
2007-03-08 12:12:00,99.105,99.105,98.957,98.957,416839063.0
2007-03-08 12:13:00,99.02,99.02,98.997,99.005,399435284.0
2007-03-08 12:14:00,99.02,99.02,98.959,99.005,344893036.0
2007-03-08 12:15:00,98.998,99.025,98.96,99.01,108126527.0
2007-03-08 12:16:00,99.01,99.011,98.97,98.975,93651609.0
2007-03-08 12:17:00,98.96,98.975,98.916,98.97,51707114.0
2007-03-08 12:18:00,98.96,98.984,98.958,98.965,68560920.0
2007-03-08 12:19:00,98.96,98.995,98.957,98.995,439992397.0
2007-03-08 12:20:00,98.982,99.02,98.966,99.02,245020619.0
2007-03-08 12:21:00,99.01,99.017,99.0,99.015,358507636.0
2007-03-08 12:22:00,99.01,99.03,98.99,99.002,81139261.0
2007-03-08 12:23:00,99.005,99.007,98.949,98.975,220280927.0
2007-03-08 12:24:00,98.975,98.99,98.908,98.96,192328786.0
2007-03-08 12:25:00,98.965,98.998,98.944,98.99,339819546.0
2007-03-08 12:26:00,98.985,99.01,98.945,98.995,481309942.0
2007-03-08 12:27:00,99.0,99.02,98.99,99.005,566284954.0
2007-03-08 12:28:00,98.99,99.01,98.99,98.99,239036855.0
2007-03-08 12:29:00,98.99,99.0,98.977,98.99,157088991.0
2007-03-08 12:30:00,98.985,98.987,98.975,98.975,40877690.0
2007-03-08 12:31:00,98.985,99.015,98.985,98.99,54810137.0
2007-03-08 12:32:00,98.945,99.008,98.927,99.0,355721979.0
2007-03-08 12:33:00,98.99,99.005,98.985,99.005,412585728.0
2007-03-08 12:34:00,98.99,99.018,98.99,99.012,610170336.0
2007-03-08 12:35:00,99.02,99.03,99.01,99.025,86882376.0
2007-03-08 12:36:00,99.015,99.03,98.995,99.005,190058768.0
2007-03-08 12:37:00,99.01,99.025,98.957,99.005,166708865.0
2007-03-08 12:38:00,99.005,99.03,98.992,99.03,141765462.0
2007-03-08 12:39:00,99.03,99.04,99.005,99.02,118160507.0
2007-03-08 12:40:00,99.02,99.04,99.019,99.025,202740706.0
2007-03-08 12:41:00,99.02,99.04,98.995,99.022,379168877.0
2007-03-08 12:42:00,99.035,99.035,99.002,99.015,336313279.0
2007-03-08 12:43:00,99.013,99.035,98.969,99.015,320013753.0
2007-03-08 12:44:00,99.023,99.023,98.944,98.955,241251936.0
2007-03-08 12:45:00,98.95,98.97,98.91,98.97,391963836.0
2007-03-08 12:46:00,98.965,98.981,98.965,98.973,163839046.0
2007-03-08 12:47:00,98.98,98.986,98.931,98.975,315999992.0
2007-03-08 12:48:00,98.975,98.978,98.918,98.975,241185215.0
2007-03-08 12:49:00,98.975,98.997,98.975,98.985,237664437.0
2007-03-08 12:50:00,98.98,98.997,98.97,98.997,56595646.0
2007-03-08 12:51:00,98.995,99.012,98.985,99.005,347088051.0
2007-03-08 12:52:00,99.01,99.02,98.953,99.02,367987593.0
2007-03-08 12:53:00,99.02,99.04,99.0,99.04,412075722.0
2007-03-08 12:54:00,99.03,99.115,99.03,99.105,225515772.0
2007-03-08 12:55:00,99.093,99.13,99.093,99.118,613629864.0
2007-03-08 12:56:00,99.123,99.125,99.085,99.105,193366750.0
2007-03-08 12:57:00,99.105,99.11,99.069,99.11,622035205.0
2007-03-08 12:58:00,99.11,99.11,99.04,99.062,398836877.0
2007-03-08 12:59:00,99.08,99.083,99.027,99.08,295123308.0
2007-03-08 13:00:00,99.05,99.157,99.05,99.11,262966882.0
2007-03-08 13:01:00,99.1,99.152,99.1,99.125,353841523.0
2007-03-08 13:02:00,99.135,99.253,99.118,99.253,352633537.0
2007-03-08 13:03:00,99.225,99.256,99.22,99.24,274322072.0
2007-03-08 13:04:00,99.24,99.295,99.23,99.26,354407549.0
2007-03-08 13:05:00,99.28,99.3,99.248,99.3,35406806.0
2007-03-08 13:06:00,99.293,99.33,99.285,99.33,631206790.0
2007-03-08 13:07:00,99.33,99.37,99.315,99.37,774770043.0
2007-03-08 13:08:00,99.36,99.385,99.33,99.38,412684898.0
2007-03-08 13:09:00,99.375,99.395,99.36,99.395,46362116.0
2007-03-08 13:10:00,99.385,99.385,99.33,99.345,610368907.0
2007-03-08 13:11:00,99.35,99.35,99.29,99.33,63450452.0
2007-03-08 13:12:00,99.325,99.341,99.315,99.315,93297805.0
2007-03-08 13:13:00,99.318,99.34,99.295,99.305,382708327.0
2007-03-08 13:14:00,99.305,99.331,99.305,99.31,444861784.0
2007-03-08 13:15:00,99.295,99.314,99.265,99.295,276555040.0
2007-03-08 13:16:00,99.29,99.29,99.202,99.25,278601275.0
2007-03-08 13:17:00,99.25,99.262,99.237,99.24,785041137.0
2007-03-08 13:18:00,99.24,99.28,99.231,99.235,289085726.0
2007-03-08 13:19:00,99.24,99.285,99.225,99.285,315728601.0
2007-03-08 13:20:00,99.29,99.302,99.247,99.247,71540223.0
2007-03-08 13:21:00,99.25,99.315,99.25,99.315,399668506.0
2007-03-08 13:22:00,99.315,99.328,99.293,99.32,66134732.0
2007-03-08 13:23:00,99.32,99.34,99.32,99.33,73230380.0
2007-03-08 13:24:00,99.322,99.335,99.3,99.335,88240155.0
2007-03-08 13:25:00,99.323,99.335,99.315,99.335,70123153.0
2007-03-08 13:26:00,99.325,99.328,99.3,99.3,124841420.0
2007-03-08 13:27:00,99.315,99.316,99.295,99.31,89706410.0
2007-03-08 13:28:00,99.3,99.32,99.25,99.27,269774301.0
2007-03-08 13:29:00,99.27,99.305,99.255,99.305,403706160.0
2007-03-08 13:30:00,99.3,99.318,99.285,99.29,84416348.0
2007-03-08 13:31:00,99.295,99.3,99.29,99.3,155694212.0
2007-03-08 13:32:00,99.29,99.304,99.26,99.26,134318894.0
2007-03-08 13:33:00,99.277,99.277,99.26,99.26,171465542.0
2007-03-08 13:34:00,99.26,99.26,99.213,99.24,99717526.0
2007-03-08 13:35:00,99.235,99.267,99.235,99.255,147659208.0
2007-03-08 13:36:00,99.23,99.275,99.23,99.275,310152471.0
2007-03-08 13:37:00,99.275,99.28,99.266,99.28,28061968.0
2007-03-08 13:38:00,99.28,99.28,99.25,99.25,46013991.0
2007-03-08 13:39:00,99.265,99.275,99.26,99.26,140982378.0
2007-03-08 13:40:00,99.26,99.28,99.26,99.265,209360315.0
2007-03-08 13:41:00,99.285,99.305,99.282,99.285,304394696.0
2007-03-08 13:42:00,99.285,99.295,99.26,99.28,41600724.0
2007-03-08 13:43:00,99.283,99.296,99.262,99.292,109555592.0
2007-03-08 13:44:00,99.3,99.3,99.287,99.3,34642967.0
2007-03-08 13:45:00,99.29,99.316,99.28,99.29,216809993.0
2007-03-08 13:46:00,99.29,99.303,99.288,99.29,25340671.0
2007-03-08 13:47:00,99.34,99.34,99.34,99.34,52754144.0
2007-03-08 13:48:00,99.295,99.295,99.27,99.278,52754144.0
2007-03-08 13:49:00,99.283,99.3,99.267,99.267,466087506.0
2007-03-08 13:50:00,99.258,99.29,99.238,99.238,236041398.0
2007-03-08 13:51:00,99.227,99.261,99.227,99.24,704866823.0
2007-03-08 13:52:00,99.235,99.29,99.235,99.27,373031302.0
2007-03-08 13:53:00,99.27,99.299,99.27,99.272,686287384.0
2007-03-08 13:54:00,99.285,99.31,99.26,99.31,92740676.0
2007-03-08 13:55:00,99.305,99.335,99.3,99.335,272124615.0
2007-03-08 13:56:00,99.335,99.335,99.298,99.325,449865373.0
2007-03-08 13:57:00,99.325,99.35,99.32,99.335,166180958.0
2007-03-08 13:58:00,99.332,99.35,99.302,99.302,270212849.0
2007-03-08 13:59:00,99.318,99.38,99.318,99.355,816618121.0
2007-03-08 14:00:00,99.385,99.41,99.3,99.315,300328974.0
2007-03-08 14:01:00,99.337,99.345,99.3,99.33,332108197.0
2007-03-08 14:02:00,99.325,99.372,99.31,99.372,488464044.0
2007-03-08 14:03:00,99.365,99.405,99.35,99.375,289868491.0
2007-03-08 14:04:00,99.38,99.385,99.343,99.365,307859406.0
2007-03-08 14:05:00,99.38,99.403,99.37,99.385,380405019.0
2007-03-08 14:06:00,99.39,99.412,99.38,99.395,454939435.0
2007-03-08 14:07:00,99.392,99.407,99.35,99.35,642783880.0
2007-03-08 14:08:00,99.365,99.37,99.346,99.348,364000884.0
2007-03-08 14:09:00,99.352,99.356,99.341,99.355,495065706.0
2007-03-08 14:10:00,99.36,99.36,99.35,99.36,194907080.0
2007-03-08 14:11:00,99.343,99.376,99.343,99.353,123412718.0
2007-03-08 14:12:00,99.355,99.37,99.335,99.37,460183454.0
2007-03-08 14:13:00,99.365,99.383,99.365,99.37,260026369.0
2007-03-08 14:14:00,99.362,99.379,99.362,99.365,283820978.0
2007-03-08 14:15:00,99.365,99.376,99.342,99.36,429673793.0
2007-03-08 14:16:00,99.355,99.36,99.345,99.355,1254486438.0
2007-03-08 14:17:00,99.35,99.37,99.33,99.35,451788440.0
2007-03-08 14:18:00,99.355,99.375,99.345,99.345,99379190.0
2007-03-08 14:19:00,99.342,99.365,99.325,99.365,380693866.0
2007-03-08 14:20:00,99.365,99.37,99.33,99.355,193965403.0
2007-03-08 14:21:00,99.355,99.363,99.342,99.345,534910617.0
2007-03-08 14:22:00,99.345,99.367,99.33,99.338,513296731.0
2007-03-08 14:23:00,99.35,99.381,99.35,99.365,314893102.0
2007-03-08 14:24:00,99.365,99.382,99.35,99.37,580965310.0
2007-03-08 14:25:00,99.363,99.415,99.363,99.395,167893087.0
2007-03-08 14:26:00,99.4,99.41,99.38,99.385,148842607.0
2007-03-08 14:27:00,99.375,99.395,99.375,99.38,317955273.0
2007-03-08 14:28:00,99.38,99.415,99.36,99.405,280799559.0
2007-03-08 14:29:00,99.4,99.415,99.341,99.393,167761302.0
2007-03-08 14:30:00,99.405,99.405,99.38,99.385,643939430.0
2007-03-08 14:31:00,99.395,99.406,99.382,99.397,71453779.0
2007-03-08 14:32:00,99.39,99.405,99.365,99.373,698931424.0
2007-03-08 14:33:00,99.37,99.381,99.36,99.36,602003243.0
2007-03-08 14:34:00,99.37,99.38,99.352,99.38,244386434.0
2007-03-08 14:35:00,99.38,99.385,99.36,99.365,406212924.0
2007-03-08 14:36:00,99.365,99.39,99.353,99.375,64172288.0
2007-03-08 14:37:00,99.365,99.384,99.36,99.372,188662537.0
2007-03-08 14:38:00,99.375,99.375,99.325,99.35,147905179.0
2007-03-08 14:39:00,99.342,99.4,99.34,99.4,331913316.0
2007-03-08 14:40:00,99.393,99.402,99.372,99.385,451032562.0
2007-03-08 14:41:00,99.385,99.395,99.343,99.36,133916921.0
2007-03-08 14:42:00,99.372,99.39,99.325,99.325,44853958.0
2007-03-08 14:43:00,99.32,99.345,99.302,99.34,96964383.0
2007-03-08 14:44:00,99.335,99.345,99.312,99.345,308842865.0
2007-03-08 14:45:00,99.34,99.35,99.305,99.335,239466876.0
2007-03-08 14:46:00,99.335,99.365,99.325,99.345,274207862.0
2007-03-08 14:47:00,99.35,99.362,99.33,99.33,189532941.0
2007-03-08 14:48:00,99.35,99.35,99.315,99.315,240183981.0
2007-03-08 14:49:00,99.315,99.315,99.242,99.26,129822933.0
2007-03-08 14:50:00,99.27,99.31,99.245,99.285,234249690.0
2007-03-08 14:51:00,99.277,99.295,99.263,99.295,377265348.0
2007-03-08 14:52:00,99.29,99.29,99.24,99.26,110562009.0
2007-03-08 14:53:00,99.27,99.31,99.27,99.29,362476379.0
2007-03-08 14:54:00,99.305,99.318,99.29,99.315,339059723.0
2007-03-08 14:55:00,99.315,99.35,99.303,99.31,717073476.0
2007-03-08 14:56:00,99.32,99.373,99.3,99.355,101323453.0
2007-03-08 14:57:00,99.35,99.45,99.35,99.435,369751020.0
2007-03-08 14:58:00,99.437,99.455,99.423,99.44,314788822.0
2007-03-08 14:59:00,99.44,99.446,99.425,99.425,330877296.0
2007-03-08 15:00:00,99.435,99.435,99.369,99.41,225600813.0
2007-03-08 15:01:00,99.41,99.415,99.39,99.41,123548332.0
2007-03-08 15:02:00,99.41,99.41,99.375,99.4,145639462.0
2007-03-08 15:03:00,99.375,99.395,99.375,99.395,175064152.0
2007-03-08 15:04:00,99.365,99.45,99.365,99.422,385601449.0
2007-03-08 15:05:00,99.425,99.47,99.425,99.44,241655762.0
2007-03-08 15:06:00,99.433,99.433,99.385,99.41,116043212.0
2007-03-08 15:07:00,99.403,99.42,99.4,99.42,252175298.0
2007-03-08 15:08:00,99.41,99.428,99.362,99.395,255272944.0
2007-03-08 15:09:00,99.393,99.423,99.373,99.4,212070620.0
2007-03-08 15:10:00,99.41,99.425,99.349,99.425,585520694.0
2007-03-08 15:11:00,99.42,99.484,99.415,99.462,125981066.0
2007-03-08 15:12:00,99.465,99.481,99.451,99.46,413376097.0
2007-03-08 15:13:00,99.46,99.485,99.415,99.425,88274824.0
2007-03-08 15:14:00,99.44,99.44,99.395,99.42,205950132.0
2007-03-08 15:15:00,99.408,99.408,99.305,99.35,159121245.0
2007-03-08 15:16:00,99.35,99.4,99.303,99.4,190129665.0
2007-03-08 15:17:00,99.4,99.413,99.375,99.41,269888199.0
2007-03-08 15:18:00,99.41,99.433,99.375,99.375,361099657.0
2007-03-08 15:19:00,99.39,99.4,99.333,99.362,221133832.0
2007-03-08 15:20:00,99.365,99.395,99.325,99.385,416080538.0
2007-03-08 15:21:00,99.385,99.41,99.385,99.397,62505548.0
2007-03-08 15:22:00,99.4,99.43,99.39,99.42,118699930.0
2007-03-08 15:23:00,99.42,99.43,99.412,99.412,150405004.0
2007-03-08 15:24:00,99.425,99.425,99.39,99.4,95701027.0
2007-03-08 15:25:00,99.39,99.39,99.31,99.35,84149748.0
2007-03-08 15:26:00,99.355,99.355,99.33,99.34,165046004.0
2007-03-08 15:27:00,99.345,99.345,99.322,99.345,229936566.0
2007-03-08 15:28:00,99.34,99.365,99.31,99.35,220029946.0
2007-03-08 15:29:00,99.35,99.365,99.305,99.305,477401697.0
2007-03-08 15:30:00,99.305,99.4,99.305,99.382,320358969.0
2007-03-08 15:31:00,99.338,99.43,99.338,99.43,96584678.0
2007-03-08 15:32:00,99.43,99.43,99.395,99.408,68781483.0
2007-03-08 15:33:00,99.4,99.415,99.332,99.415,238657362.0
2007-03-08 15:34:00,99.415,99.435,99.373,99.435,118992589.0
2007-03-08 15:35:00,99.432,99.432,99.37,99.41,62696464.0
2007-03-08 15:36:00,99.405,99.425,99.395,99.425,578865711.0
2007-03-08 15:37:00,99.415,99.44,99.415,99.43,155348400.0
2007-03-08 15:38:00,99.445,99.453,99.39,99.405,100679233.0
2007-03-08 15:39:00,99.405,99.415,99.356,99.39,210710914.0
2007-03-08 15:40:00,99.395,99.42,99.3,99.41,586095989.0
2007-03-08 15:41:00,99.415,99.44,99.395,99.425,255416185.0
2007-03-08 15:42:00,99.43,99.431,99.366,99.425,598206849.0
2007-03-08 15:43:00,99.415,99.415,99.368,99.38,120354815.0
2007-03-08 15:44:00,99.36,99.385,99.318,99.345,168137576.0
2007-03-08 15:45:00,99.335,99.395,99.315,99.375,78622664.0
2007-03-08 15:46:00,99.378,99.405,99.34,99.375,28077281.0
2007-03-08 15:47:00,99.385,99.388,99.355,99.365,79777878.0
2007-03-08 15:48:00,99.365,99.38,99.35,99.38,126489833.0
2007-03-08 15:49:00,99.365,99.385,99.352,99.36,108163268.0
2007-03-08 15:50:00,99.36,99.397,99.36,99.385,241469983.0
2007-03-08 15:51:00,99.38,99.38,99.342,99.342,141129488.0
2007-03-08 15:52:00,99.345,99.36,99.323,99.36,99599285.0
2007-03-08 15:53:00,99.35,99.389,99.35,99.365,415307599.0
2007-03-08 15:54:00,99.365,99.38,99.35,99.35,131526514.0
2007-03-08 15:55:00,99.36,99.375,99.36,99.365,51709795.0
2007-03-08 15:56:00,99.37,99.395,99.37,99.395,194457235.0
2007-03-08 15:57:00,99.395,99.41,99.35,99.375,134953955.0
2007-03-08 15:58:00,99.368,99.445,99.305,99.425,272370795.0
2007-03-08 15:59:00,99.405,99.445,99.388,99.445,314715074.0
2007-03-08 16:00:00,99.455,99.465,99.41,99.422,365078192.0
2007-03-08 16:01:00,99.415,99.45,99.4,99.43,198796573.0
2007-03-08 16:02:00,99.415,99.43,99.355,99.365,117763932.0
2007-03-08 16:03:00,99.37,99.397,99.35,99.385,123456819.0
2007-03-08 16:04:00,99.385,99.385,99.295,99.34,400480760.0
2007-03-08 16:05:00,99.335,99.362,99.335,99.35,158269746.0
2007-03-08 16:06:00,99.34,99.365,99.33,99.365,113377876.0
2007-03-08 16:07:00,99.35,99.36,99.32,99.345,79738572.0
2007-03-08 16:08:00,99.355,99.355,99.322,99.33,50049340.0
2007-03-08 16:09:00,99.33,99.33,99.295,99.305,105789419.0
2007-03-08 16:10:00,99.295,99.325,99.28,99.325,130108251.0
2007-03-08 16:11:00,99.33,99.34,99.295,99.325,95963070.0
2007-03-08 16:12:00,99.315,99.355,99.31,99.35,78088481.0
2007-03-08 16:13:00,99.355,99.355,99.303,99.32,161564312.0
2007-03-08 16:14:00,99.32,99.353,99.32,99.335,319205481.0
2007-03-08 16:15:00,99.333,99.333,99.27,99.3,217813736.0
2007-03-08 16:16:00,99.3,99.3,99.24,99.25,27350749.0
2007-03-08 16:17:00,99.245,99.295,99.245,99.265,143347277.0
2007-03-08 16:18:00,99.255,99.305,99.255,99.295,201784775.0
2007-03-08 16:19:00,99.295,99.31,99.27,99.285,287226132.0
2007-03-08 16:20:00,99.28,99.345,99.28,99.345,275933580.0
2007-03-08 16:21:00,99.34,99.345,99.32,99.345,326652604.0
2007-03-08 16:22:00,99.345,99.347,99.315,99.345,113020973.0
2007-03-08 16:23:00,99.35,99.365,99.33,99.34,560647644.0
2007-03-08 16:24:00,99.33,99.39,99.33,99.388,459079153.0
2007-03-08 16:25:00,99.37,99.395,99.323,99.385,507813297.0
2007-03-08 16:26:00,99.39,99.39,99.357,99.37,387765732.0
2007-03-08 16:27:00,99.37,99.37,99.32,99.32,193431673.0
2007-03-08 16:28:00,99.33,99.348,99.313,99.34,179277915.0
2007-03-08 16:29:00,99.335,99.355,99.325,99.355,86915253.0
2007-03-08 16:30:00,99.35,99.36,99.32,99.35,189581516.0
2007-03-08 16:31:00,99.35,99.365,99.33,99.365,627702767.0
2007-03-08 16:32:00,99.355,99.362,99.34,99.355,260760074.0
2007-03-08 16:33:00,99.355,99.355,99.305,99.32,240550449.0
2007-03-08 16:34:00,99.325,99.335,99.315,99.315,120467301.0
2007-03-08 16:35:00,99.32,99.335,99.299,99.305,282345477.0
2007-03-08 16:36:00,99.315,99.33,99.277,99.33,200755703.0
2007-03-08 16:37:00,99.33,99.355,99.32,99.35,117583330.0
2007-03-08 16:38:00,99.347,99.375,99.347,99.365,74044635.0
2007-03-08 16:39:00,99.365,99.37,99.338,99.352,182671960.0
2007-03-08 16:40:00,99.35,99.366,99.332,99.36,395164081.0
2007-03-08 16:41:00,99.36,99.36,99.335,99.352,78694856.0
2007-03-08 16:42:00,99.355,99.395,99.34,99.395,109438221.0
2007-03-08 16:43:00,99.39,99.4,99.37,99.37,139987239.0
2007-03-08 16:44:00,99.38,99.403,99.37,99.39,185926075.0
2007-03-08 16:45:00,99.39,99.41,99.36,99.385,112148949.0
2007-03-08 16:46:00,99.385,99.405,99.36,99.38,1043583103.0
2007-03-08 16:47:00,99.375,99.39,99.357,99.39,420038827.0
2007-03-08 16:48:00,99.39,99.395,99.37,99.37,321523463.0
2007-03-08 16:49:00,99.365,99.397,99.35,99.397,193083950.0
2007-03-08 16:50:00,99.37,99.391,99.36,99.39,462029807.0
2007-03-08 16:51:00,99.375,99.394,99.36,99.37,1035620899.0
2007-03-08 16:52:00,99.38,99.4,99.36,99.36,277956882.0
2007-03-08 16:53:00,99.372,99.379,99.345,99.378,523295439.0
2007-03-08 16:54:00,99.37,99.381,99.338,99.345,933396605.0
2007-03-08 16:55:00,99.365,99.374,99.343,99.35,151578363.0
2007-03-08 16:56:00,99.35,99.395,99.347,99.38,315757617.0
2007-03-08 16:57:00,99.38,99.38,99.32,99.325,180187860.0
2007-03-08 16:58:00,99.325,99.325,99.288,99.29,207092218.0
2007-03-08 16:59:00,99.295,99.31,99.285,99.295,358352062.0
2007-03-08 17:00:00,99.295,99.295,99.245,99.285,458818166.0
2007-03-08 17:01:00,99.28,99.295,99.25,99.295,171252654.0
2007-03-08 17:02:00,99.288,99.303,99.268,99.285,228664842.0
2007-03-08 17:03:00,99.285,99.299,99.24,99.267,363787239.0
2007-03-08 17:04:00,99.273,99.296,99.273,99.275,338546662.0
2007-03-08 17:05:00,99.28,99.29,99.27,99.27,339407290.0
2007-03-08 17:06:00,99.27,99.29,99.25,99.275,408335903.0
2007-03-08 17:07:00,99.275,99.3,99.275,99.295,98996452.0
2007-03-08 17:08:00,99.295,99.355,99.295,99.345,94410123.0
2007-03-08 17:09:00,99.33,99.35,99.33,99.33,155220558.0
2007-03-08 17:10:00,99.32,99.337,99.313,99.325,316612776.0
2007-03-08 17:11:00,99.325,99.337,99.325,99.33,353334204.0
2007-03-08 17:12:00,99.33,99.36,99.328,99.345,303375701.0
2007-03-08 17:13:00,99.345,99.36,99.328,99.36,288975490.0
2007-03-08 17:14:00,99.355,99.37,99.32,99.355,96426342.0
2007-03-08 17:15:00,99.355,99.355,99.309,99.32,62047477.0
2007-03-08 17:16:00,99.31,99.33,99.305,99.33,352795570.0
2007-03-08 17:17:00,99.318,99.345,99.315,99.32,226104983.0
2007-03-08 17:18:00,99.34,99.345,99.31,99.325,510501609.0
2007-03-08 17:19:00,99.325,99.355,99.3,99.335,1362270344.0
2007-03-08 17:20:00,99.34,99.352,99.32,99.35,402842133.0
2007-03-08 17:21:00,99.345,99.358,99.345,99.358,100998932.0
2007-03-08 17:22:00,99.37,99.37,99.35,99.35,109868310.0
2007-03-08 17:23:00,99.352,99.355,99.335,99.335,131529427.0
2007-03-08 17:24:00,99.338,99.364,99.338,99.358,367158567.0
2007-03-08 17:25:00,99.36,99.405,99.355,99.387,41960561.0
2007-03-08 17:26:00,99.38,99.4,99.363,99.4,328365631.0
2007-03-08 17:27:00,99.4,99.415,99.385,99.405,122015488.0
2007-03-08 17:28:00,99.405,99.405,99.387,99.39,197277591.0
2007-03-08 17:29:00,99.41,99.41,99.37,99.405,844343285.0
2007-03-08 17:30:00,99.393,99.422,99.393,99.405,1103303517.0
2007-03-08 17:31:00,99.403,99.404,99.385,99.39,585219906.0
2007-03-08 17:32:00,99.388,99.421,99.388,99.413,834778220.0
2007-03-08 17:33:00,99.42,99.42,99.4,99.405,60092250.0
2007-03-08 17:34:00,99.405,99.415,99.385,99.395,142564552.0
2007-03-08 17:35:00,99.4,99.423,99.382,99.415,281444840.0
2007-03-08 17:36:00,99.395,99.418,99.385,99.405,79582715.0
2007-03-08 17:37:00,99.405,99.435,99.405,99.42,63789109.0
2007-03-08 17:38:00,99.413,99.435,99.413,99.435,137491721.0
2007-03-08 17:39:00,99.43,99.43,99.395,99.395,700893963.0
2007-03-08 17:40:00,99.39,99.435,99.355,99.43,219099335.0
2007-03-08 17:41:00,99.415,99.433,99.4,99.405,118173845.0
2007-03-08 17:42:00,99.41,99.41,99.385,99.41,259562152.0
2007-03-08 17:43:00,99.395,99.41,99.36,99.378,158776145.0
2007-03-08 17:44:00,99.36,99.381,99.347,99.38,793090207.0
2007-03-08 17:45:00,99.375,99.393,99.37,99.393,341475662.0
2007-03-08 17:46:00,99.38,99.405,99.37,99.405,301021053.0
2007-03-08 17:47:00,99.41,99.41,99.383,99.395,52614029.0
2007-03-08 17:48:00,99.395,99.395,99.38,99.38,109992049.0
2007-03-08 17:49:00,99.375,99.385,99.375,99.385,115657797.0
2007-03-08 17:50:00,99.385,99.395,99.345,99.365,123732397.0
2007-03-08 17:51:00,99.365,99.365,99.315,99.323,272505086.0
2007-03-08 17:52:00,99.32,99.363,99.32,99.33,206269214.0
2007-03-08 17:53:00,99.355,99.355,99.325,99.34,155329351.0
2007-03-08 17:54:00,99.35,99.35,99.3,99.3,234583567.0
2007-03-08 17:55:00,99.31,99.338,99.31,99.315,157099668.0
2007-03-08 17:56:00,99.32,99.345,99.32,99.345,153481571.0
2007-03-08 17:57:00,99.34,99.365,99.312,99.312,341330827.0
2007-03-08 17:58:00,99.31,99.435,99.31,99.393,665434863.0
2007-03-08 17:59:00,99.4,99.404,99.325,99.38,1134663930.0
2007-03-08 18:00:00,99.38,99.395,99.32,99.345,71611830.0
2007-03-08 18:01:00,99.345,99.395,99.335,99.375,96480462.0
2007-03-08 18:02:00,99.375,99.4,99.36,99.378,200555246.0
2007-03-08 18:03:00,99.372,99.412,99.372,99.405,627307784.0
2007-03-08 18:04:00,99.4,99.455,99.4,99.44,510985839.0
2007-03-08 18:05:00,99.45,99.46,99.445,99.46,312020798.0
2007-03-08 18:06:00,99.455,99.456,99.435,99.442,225760220.0
2007-03-08 18:07:00,99.45,99.45,99.42,99.43,141378457.0
2007-03-08 18:08:00,99.42,99.46,99.42,99.46,523868572.0
2007-03-08 18:09:00,99.453,99.48,99.445,99.45,68729888.0
2007-03-08 18:10:00,99.44,99.49,99.44,99.463,272141882.0
2007-03-08 18:11:00,99.465,99.53,99.455,99.49,152064766.0
2007-03-08 18:12:00,99.5,99.5,99.455,99.455,32365047.0
2007-03-08 18:13:00,99.455,99.48,99.435,99.46,279184489.0
2007-03-08 18:14:00,99.46,99.47,99.432,99.46,228551351.0
2007-03-08 18:15:00,99.455,99.48,99.44,99.48,252135668.0
2007-03-08 18:16:00,99.47,99.485,99.465,99.465,317136712.0
2007-03-08 18:17:00,99.47,99.471,99.437,99.445,632601861.0
2007-03-08 18:18:00,99.46,99.46,99.37,99.39,321198732.0
2007-03-08 18:19:00,99.39,99.407,99.362,99.393,472850297.0
2007-03-08 18:20:00,99.39,99.397,99.377,99.38,607366741.0
2007-03-08 18:21:00,99.385,99.395,99.365,99.382,260830175.0
2007-03-08 18:22:00,99.385,99.393,99.368,99.38,176489074.0
2007-03-08 18:23:00,99.38,99.415,99.38,99.395,414106582.0
2007-03-08 18:24:00,99.395,99.41,99.38,99.392,649222525.0
2007-03-08 18:25:00,99.39,99.411,99.37,99.395,370182410.0
2007-03-08 18:26:00,99.395,99.42,99.384,99.415,765287056.0
2007-03-08 18:27:00,99.415,99.43,99.385,99.4,500175294.0
2007-03-08 18:28:00,99.393,99.407,99.379,99.405,322713707.0
2007-03-08 18:29:00,99.4,99.4,99.39,99.39,390988794.0
2007-03-08 18:30:00,99.39,99.402,99.385,99.385,115814397.0
2007-03-08 18:31:00,99.4,99.405,99.37,99.405,271987521.0
2007-03-08 18:32:00,99.41,99.41,99.37,99.37,169074255.0
2007-03-08 18:33:00,99.365,99.4,99.365,99.4,73699360.0
2007-03-08 18:34:00,99.395,99.405,99.375,99.375,140052854.0
2007-03-08 18:35:00,99.362,99.395,99.36,99.385,126584708.0
2007-03-08 18:36:00,99.375,99.385,99.355,99.38,190726626.0
2007-03-08 18:37:00,99.375,99.375,99.357,99.36,142291014.0
2007-03-08 18:38:00,99.37,99.387,99.37,99.38,104695214.0
2007-03-08 18:39:00,99.38,99.385,99.36,99.385,328566966.0
2007-03-08 18:40:00,99.385,99.4,99.365,99.378,554914716.0
2007-03-08 18:41:00,99.38,99.41,99.378,99.41,89751256.0
2007-03-08 18:42:00,99.393,99.411,99.393,99.408,140136475.0
2007-03-08 18:43:00,99.413,99.428,99.405,99.42,103270388.0
2007-03-08 18:44:00,99.415,99.445,99.415,99.445,55359545.0
2007-03-08 18:45:00,99.435,99.462,99.395,99.462,117173019.0
2007-03-08 18:46:00,99.46,99.46,99.42,99.42,80486571.0
2007-03-08 18:47:00,99.43,99.47,99.43,99.47,94934234.0
2007-03-08 18:48:00,99.47,99.47,99.44,99.47,57305520.0
2007-03-08 18:49:00,99.465,99.476,99.457,99.465,167350295.0
2007-03-08 18:50:00,99.465,99.477,99.457,99.465,143664736.0
2007-03-08 18:51:00,99.465,99.483,99.46,99.46,101455907.0
2007-03-08 18:52:00,99.46,99.46,99.423,99.44,135959533.0
2007-03-08 18:53:00,99.43,99.445,99.412,99.43,606419854.0
2007-03-08 18:54:00,99.42,99.44,99.42,99.44,349848853.0
2007-03-08 18:55:00,99.435,99.435,99.4,99.415,447575492.0
2007-03-08 18:56:00,99.415,99.424,99.403,99.42,637324833.0
2007-03-08 18:57:00,99.415,99.44,99.409,99.44,371706560.0
2007-03-08 18:58:00,99.425,99.435,99.393,99.405,1093012968.0
2007-03-08 18:59:00,99.405,99.412,99.39,99.41,742808249.0
2007-03-08 19:00:00,99.413,99.435,99.413,99.435,714607475.0
2007-03-08 19:01:00,99.425,99.436,99.405,99.405,821607241.0
2007-03-08 19:02:00,99.415,99.432,99.4,99.415,698609901.0
2007-03-08 19:03:00,99.415,99.434,99.404,99.42,596453711.0
2007-03-08 19:04:00,99.413,99.435,99.38,99.4,342431701.0
2007-03-08 19:05:00,99.405,99.416,99.38,99.385,225722390.0
2007-03-08 19:06:00,99.388,99.389,99.355,99.37,239299849.0
2007-03-08 19:07:00,99.353,99.39,99.352,99.365,346470163.0
2007-03-08 19:08:00,99.37,99.387,99.367,99.387,309884056.0
2007-03-08 19:09:00,99.385,99.398,99.378,99.387,352834839.0
2007-03-08 19:10:00,99.38,99.413,99.37,99.385,573226056.0
2007-03-08 19:11:00,99.38,99.396,99.365,99.385,141337253.0
2007-03-08 19:12:00,99.385,99.407,99.375,99.407,37535835.0
2007-03-08 19:13:00,99.395,99.41,99.375,99.395,361576951.0
2007-03-08 19:14:00,99.4,99.426,99.4,99.42,392340743.0
2007-03-08 19:15:00,99.42,99.432,99.407,99.42,730026056.0
2007-03-08 19:16:00,99.425,99.442,99.415,99.42,557955957.0
2007-03-08 19:17:00,99.42,99.429,99.415,99.42,256500603.0
2007-03-08 19:18:00,99.425,99.436,99.415,99.43,68720731.0
2007-03-08 19:19:00,99.41,99.434,99.41,99.42,663865307.0
2007-03-08 19:20:00,99.42,99.43,99.408,99.425,471547580.0
2007-03-08 19:21:00,99.422,99.422,99.401,99.42,509250504.0
2007-03-08 19:22:00,99.413,99.414,99.401,99.403,731647280.0
2007-03-08 19:23:00,99.403,99.425,99.394,99.425,321724301.0
2007-03-08 19:24:00,99.42,99.447,99.42,99.435,258102513.0
2007-03-08 19:25:00,99.44,99.441,99.408,99.413,309873825.0
2007-03-08 19:26:00,99.42,99.42,99.385,99.395,376342299.0
2007-03-08 19:27:00,99.392,99.405,99.387,99.395,257527621.0
2007-03-08 19:28:00,99.395,99.398,99.382,99.393,241755229.0
2007-03-08 19:29:00,99.393,99.393,99.37,99.388,310945101.0
2007-03-08 19:30:00,99.39,99.39,99.34,99.345,232829982.0
2007-03-08 19:31:00,99.345,99.35,99.332,99.345,397454096.0
2007-03-08 19:32:00,99.345,99.355,99.31,99.342,510993574.0
2007-03-08 19:33:00,99.34,99.347,99.32,99.32,729724751.0
2007-03-08 19:34:00,99.305,99.305,99.245,99.245,289330970.0
2007-03-08 19:35:00,99.25,99.268,99.238,99.265,299330113.0
2007-03-08 19:36:00,99.265,99.277,99.232,99.232,183637868.0
2007-03-08 19:37:00,99.228,99.25,99.227,99.242,174482599.0
2007-03-08 19:38:00,99.238,99.27,99.238,99.27,114755296.0
2007-03-08 19:39:00,99.268,99.27,99.245,99.27,104258674.0
2007-03-08 19:40:00,99.27,99.27,99.243,99.255,352071710.0
2007-03-08 19:41:00,99.255,99.275,99.242,99.252,309039790.0
2007-03-08 19:42:00,99.26,99.275,99.235,99.235,386750772.0
2007-03-08 19:43:00,99.24,99.26,99.235,99.245,360191325.0
2007-03-08 19:44:00,99.25,99.265,99.245,99.265,129058424.0
2007-03-08 19:45:00,99.255,99.257,99.239,99.25,431869418.0
2007-03-08 19:46:00,99.26,99.26,99.236,99.257,222138912.0
2007-03-08 19:47:00,99.255,99.255,99.231,99.245,82733693.0
2007-03-08 19:48:00,99.255,99.258,99.232,99.235,156352958.0
2007-03-08 19:49:00,99.242,99.255,99.225,99.225,121900260.0
2007-03-08 19:50:00,99.225,99.225,99.204,99.22,147578621.0
2007-03-08 19:51:00,99.22,99.225,99.21,99.215,72245558.0
2007-03-08 19:52:00,99.22,99.224,99.2,99.215,148903391.0
2007-03-08 19:53:00,99.215,99.221,99.21,99.22,181893137.0
2007-03-08 19:54:00,99.223,99.235,99.217,99.22,237581403.0
2007-03-08 19:55:00,99.215,99.226,99.195,99.215,383768801.0
2007-03-08 19:56:00,99.225,99.236,99.225,99.235,163990893.0
2007-03-08 19:57:00,99.235,99.243,99.225,99.243,239861189.0
2007-03-08 19:58:00,99.245,99.268,99.245,99.26,281944286.0
2007-03-08 19:59:00,99.265,99.281,99.253,99.265,447022956.0
2007-03-08 20:00:00,99.27,99.274,99.255,99.27,135199203.0
2007-03-08 20:01:00,99.285,99.31,99.285,99.3,74935747.0
2007-03-08 20:02:00,99.295,99.311,99.295,99.305,74003919.0
2007-03-08 20:03:00,99.31,99.32,99.305,99.305,258481806.0
2007-03-08 20:04:00,99.305,99.315,99.305,99.305,121474229.0
2007-03-08 20:05:00,99.305,99.31,99.305,99.305,236828332.0
2007-03-08 20:06:00,99.315,99.328,99.315,99.325,374636331.0
2007-03-08 20:07:00,99.33,99.33,99.306,99.32,72488745.0
2007-03-08 20:08:00,99.325,99.327,99.315,99.315,278339064.0
2007-03-08 20:09:00,99.32,99.32,99.301,99.302,165277101.0
2007-03-08 20:10:00,99.305,99.305,99.292,99.297,157171800.0
2007-03-08 20:11:00,99.31,99.31,99.295,99.3,68775862.0
2007-03-08 20:12:00,99.295,99.31,99.285,99.285,67493567.0
2007-03-08 20:13:00,99.275,99.307,99.275,99.29,68239040.0
2007-03-08 20:14:00,99.295,99.295,99.28,99.28,116992364.0
2007-03-08 20:15:00,99.28,99.304,99.28,99.28,326567747.0
2007-03-08 20:16:00,99.265,99.28,99.265,99.275,20953071.0
2007-03-08 20:17:00,99.28,99.28,99.263,99.275,151811912.0
2007-03-08 20:18:00,99.272,99.272,99.245,99.26,253177117.0
2007-03-08 20:19:00,99.265,99.273,99.265,99.273,149193769.0
2007-03-08 20:20:00,99.275,99.28,99.268,99.28,39364614.0
2007-03-08 20:21:00,99.28,99.285,99.28,99.28,156038675.0
2007-03-08 20:22:00,99.275,99.275,99.255,99.265,57047624.0
2007-03-08 20:23:00,99.265,99.276,99.253,99.275,307873437.0
2007-03-08 20:24:00,99.24,99.25,99.24,99.24,250747639.0
2007-03-08 20:25:00,99.273,99.285,99.273,99.275,250747639.0
2007-03-08 20:26:00,99.275,99.282,99.265,99.28,552685065.0
2007-03-08 20:27:00,99.275,99.287,99.273,99.273,448560636.0
2007-03-08 20:28:00,99.27,99.31,99.27,99.31,302515471.0
2007-03-08 20:29:00,99.315,99.315,99.285,99.285,31871641.0
2007-03-08 20:30:00,99.29,99.29,99.27,99.27,69418562.0
2007-03-08 20:31:00,99.273,99.291,99.273,99.29,340291629.0
2007-03-08 20:32:00,99.295,99.298,99.284,99.285,205185560.0
2007-03-08 20:33:00,99.285,99.315,99.28,99.302,370524262.0
2007-03-08 20:34:00,99.305,99.312,99.275,99.312,126527323.0
2007-03-08 20:35:00,99.315,99.332,99.315,99.33,210913506.0
2007-03-08 20:36:00,99.338,99.345,99.315,99.325,12700392.0
2007-03-08 20:37:00,99.328,99.355,99.322,99.355,310691938.0
2007-03-08 20:38:00,99.355,99.371,99.34,99.355,242429121.0
2007-03-08 20:39:00,99.353,99.38,99.349,99.38,99624155.0
2007-03-08 20:40:00,99.38,99.38,99.363,99.365,125416469.0
2007-03-08 20:41:00,99.353,99.375,99.344,99.375,306104453.0
2007-03-08 20:42:00,99.373,99.385,99.365,99.38,206577257.0
2007-03-08 20:43:00,99.365,99.392,99.365,99.392,117604209.0
2007-03-08 20:44:00,99.395,99.395,99.364,99.365,203883314.0
2007-03-08 20:45:00,99.37,99.375,99.355,99.362,79142315.0
2007-03-08 20:46:00,99.365,99.377,99.361,99.365,68001390.0
2007-03-08 20:47:00,99.365,99.37,99.362,99.37,91345648.0
2007-03-08 20:48:00,99.373,99.383,99.373,99.38,105250682.0
2007-03-08 20:49:00,99.38,99.385,99.37,99.38,29263351.0
2007-03-08 20:50:00,99.372,99.385,99.372,99.385,116072339.0
2007-03-08 20:51:00,99.385,99.398,99.383,99.383,18506104.0
2007-03-08 20:52:00,99.375,99.375,99.355,99.365,93455750.0
2007-03-08 20:53:00,99.365,99.377,99.345,99.365,338519318.0
2007-03-08 20:54:00,99.365,99.375,99.353,99.375,196810886.0
2007-03-08 20:55:00,99.375,99.376,99.361,99.365,137403364.0
2007-03-08 20:56:00,99.365,99.37,99.357,99.362,216669787.0
2007-03-08 20:57:00,99.36,99.368,99.349,99.353,466779455.0
2007-03-08 20:58:00,99.365,99.365,99.352,99.362,470470909.0
2007-03-08 20:59:00,99.365,99.385,99.365,99.385,338464410.0
2007-03-08 21:00:00,99.38,99.38,99.365,99.373,54343964.0
2007-03-08 21:01:00,99.375,99.375,99.363,99.363,58111207.0
2007-03-08 21:02:00,99.348,99.38,99.348,99.36,49104242.0
2007-03-08 21:03:00,99.36,99.366,99.33,99.33,51707634.0
2007-03-08 21:04:00,99.325,99.34,99.29,99.29,134471368.0
2007-03-08 21:05:00,99.295,99.345,99.295,99.335,124676207.0
2007-03-08 21:06:00,99.32,99.335,99.31,99.31,497807938.0
2007-03-08 21:07:00,99.315,99.34,99.314,99.325,92415365.0
2007-03-08 21:08:00,99.32,99.339,99.315,99.335,70826989.0
2007-03-08 21:09:00,99.34,99.34,99.295,99.33,53660207.0
2007-03-08 21:10:00,99.345,99.345,99.313,99.313,23781840.0
2007-03-08 21:11:00,99.33,99.35,99.317,99.35,41626520.0
2007-03-08 21:12:00,99.345,99.348,99.33,99.335,625778892.0
2007-03-08 21:13:00,99.34,99.34,99.31,99.33,80333646.0
2007-03-08 21:14:00,99.325,99.335,99.27,99.27,168243858.0
2007-03-08 21:15:00,99.285,99.285,99.25,99.25,384250619.0
2007-03-08 21:16:00,99.255,99.255,99.217,99.25,170984474.0
2007-03-08 21:17:00,99.245,99.25,99.24,99.24,251615382.0
2007-03-08 21:18:00,99.243,99.243,99.22,99.242,50082295.0
2007-03-08 21:19:00,99.24,99.245,99.225,99.235,66094080.0
2007-03-08 21:20:00,99.233,99.259,99.233,99.245,245801540.0
2007-03-08 21:21:00,99.243,99.266,99.243,99.252,491309795.0
2007-03-08 21:22:00,99.26,99.26,99.235,99.235,75612458.0
2007-03-08 21:23:00,99.232,99.24,99.225,99.235,247280480.0
2007-03-08 21:24:00,99.24,99.25,99.24,99.25,20832269.0
2007-03-08 21:25:00,99.245,99.25,99.24,99.245,153234967.0
2007-03-08 21:26:00,99.242,99.25,99.22,99.23,281420027.0
2007-03-08 21:27:00,99.235,99.24,99.21,99.24,432018998.0
2007-03-08 21:28:00,99.248,99.255,99.24,99.24,998835186.0
2007-03-08 21:29:00,99.245,99.253,99.236,99.24,719596070.0
2007-03-08 21:30:00,99.23,99.23,99.182,99.195,32472263.0
2007-03-08 21:31:00,99.197,99.197,99.155,99.165,713356096.0
2007-03-08 21:32:00,99.165,99.185,99.15,99.185,654081945.0
2007-03-08 21:33:00,99.185,99.206,99.185,99.205,60001856.0
2007-03-08 21:34:00,99.205,99.235,99.187,99.187,142618570.0
2007-03-08 21:35:00,99.205,99.215,99.195,99.215,109136433.0
2007-03-08 21:36:00,99.21,99.21,99.175,99.175,126404813.0
2007-03-08 21:37:00,99.175,99.185,99.135,99.135,77092348.0
2007-03-08 21:38:00,99.138,99.142,99.117,99.127,250039111.0
2007-03-08 21:39:00,99.12,99.207,99.12,99.202,842022477.0
2007-03-08 21:40:00,99.205,99.205,99.15,99.165,755483115.0
2007-03-08 21:41:00,99.163,99.197,99.163,99.182,538118934.0
2007-03-08 21:42:00,99.185,99.185,99.16,99.17,395302380.0
2007-03-08 21:43:00,99.16,99.16,99.13,99.13,359163301.0
2007-03-08 21:44:00,99.15,99.18,99.133,99.16,113998131.0
2007-03-08 21:45:00,99.155,99.156,99.145,99.145,456408097.0
2007-03-08 21:46:00,99.16,99.175,99.135,99.175,619314554.0
2007-03-08 21:47:00,99.172,99.215,99.155,99.215,406168466.0
2007-03-08 21:48:00,99.215,99.225,99.165,99.165,42693542.0
2007-03-08 21:49:00,99.18,99.22,99.18,99.185,203619191.0
2007-03-08 21:50:00,99.195,99.215,99.17,99.195,364606046.0
2007-03-08 21:51:00,99.195,99.195,99.153,99.165,34563885.0
2007-03-08 21:52:00,99.18,99.19,99.163,99.17,124659496.0
2007-03-08 21:53:00,99.175,99.179,99.155,99.17,208297774.0
2007-03-08 21:54:00,99.16,99.171,99.15,99.165,320250132.0
2007-03-08 21:55:00,99.17,99.17,99.1,99.11,453720770.0
2007-03-08 21:56:00,99.11,99.16,99.11,99.128,134246911.0
2007-03-08 21:57:00,99.135,99.195,99.135,99.185,259404294.0
2007-03-08 21:58:00,99.19,99.19,99.17,99.17,67865618.0
2007-03-08 21:59:00,99.18,99.195,99.155,99.195,941526863.0
2007-03-08 22:00:00,99.183,99.21,99.17,99.205,140030700.0
2007-03-08 22:01:00,99.19,99.201,99.17,99.17,468002155.0
2007-03-08 22:02:00,99.17,99.177,99.15,99.165,484483870.0
2007-03-08 22:03:00,99.17,99.175,99.15,99.15,467812221.0
2007-03-08 22:04:00,99.155,99.17,99.143,99.15,144347752.0
2007-03-08 22:05:00,99.155,99.155,99.107,99.107,828225338.0
2007-03-08 22:06:00,99.11,99.147,99.11,99.147,55186236.0
2007-03-08 22:07:00,99.14,99.175,99.12,99.175,394972412.0
2007-03-08 22:08:00,99.17,99.19,99.165,99.19,62847430.0
2007-03-08 22:09:00,99.19,99.19,99.17,99.17,90231908.0
2007-03-08 22:10:00,99.175,99.175,99.135,99.15,188555265.0
2007-03-08 22:11:00,99.155,99.155,99.139,99.155,48704887.0
2007-03-08 22:12:00,99.15,99.157,99.14,99.14,106172711.0
2007-03-08 22:13:00,99.143,99.145,99.14,99.14,24586356.0
2007-03-08 22:14:00,99.135,99.155,99.135,99.155,37729975.0
2007-03-08 22:15:00,99.153,99.153,99.138,99.14,137195724.0
2007-03-08 22:16:00,99.15,99.15,99.085,99.095,130043017.0
2007-03-08 22:17:00,99.105,99.125,99.07,99.07,218026567.0
2007-03-08 22:18:00,99.07,99.095,99.063,99.095,177149620.0
2007-03-08 22:19:00,99.097,99.113,99.094,99.105,186474240.0
2007-03-08 22:20:00,99.105,99.123,99.105,99.115,251100963.0
2007-03-08 22:21:00,99.115,99.123,99.105,99.105,79044723.0
2007-03-08 22:22:00,99.1,99.115,99.072,99.072,130866849.0
2007-03-08 22:23:00,99.085,99.098,99.075,99.08,115418848.0
2007-03-08 22:24:00,99.09,99.09,99.065,99.075,112556421.0
2007-03-08 22:25:00,99.085,99.085,99.025,99.065,70494020.0
2007-03-08 22:26:00,99.065,99.081,99.063,99.075,37662722.0
2007-03-08 22:27:00,99.07,99.095,99.07,99.095,17531327.0
2007-03-08 22:28:00,99.095,99.107,99.09,99.095,74953770.0
2007-03-08 22:29:00,99.1,99.1,99.072,99.09,182859106.0
2007-03-08 22:30:00,99.1,99.115,99.1,99.115,79593591.0
2007-03-08 22:31:00,99.115,99.142,99.115,99.142,70128896.0
2007-03-08 22:32:00,99.145,99.177,99.14,99.177,53388363.0
2007-03-08 22:33:00,99.173,99.187,99.155,99.185,37410902.0
2007-03-08 22:34:00,99.175,99.175,99.147,99.167,58975612.0
2007-03-08 22:35:00,99.165,99.175,99.145,99.175,123258724.0
2007-03-08 22:36:00,99.175,99.18,99.165,99.165,76915840.0
2007-03-08 22:37:00,99.16,99.21,99.16,99.21,18038483.0
2007-03-08 22:38:00,99.215,99.222,99.205,99.205,44621479.0
2007-03-08 22:39:00,99.217,99.22,99.205,99.205,168345775.0
2007-03-08 22:40:00,99.208,99.235,99.205,99.235,68422561.0
2007-03-08 22:41:00,99.235,99.265,99.235,99.25,225212563.0
2007-03-08 22:42:00,99.255,99.26,99.245,99.25,178401803.0
2007-03-08 22:43:00,99.257,99.257,99.227,99.255,44027847.0
2007-03-08 22:44:00,99.248,99.248,99.223,99.24,201696393.0
2007-03-08 22:45:00,99.245,99.249,99.225,99.235,49593852.0
2007-03-08 22:46:00,99.238,99.25,99.22,99.235,145652777.0
2007-03-08 22:47:00,99.235,99.238,99.213,99.225,124640720.0
2007-03-08 22:48:00,99.23,99.23,99.215,99.225,46823924.0
2007-03-08 22:49:00,99.225,99.225,99.155,99.19,31879112.0
2007-03-08 22:50:00,99.18,99.2,99.17,99.17,94250723.0
2007-03-08 22:51:00,99.163,99.195,99.163,99.19,33297456.0
2007-03-08 22:52:00,99.19,99.192,99.175,99.192,46783742.0
2007-03-08 22:53:00,99.195,99.198,99.18,99.18,64765670.0
2007-03-08 22:54:00,99.21,99.211,99.185,99.2,43395920.0
2007-03-08 22:55:00,99.19,99.203,99.17,99.195,105627871.0
2007-03-08 22:56:00,99.19,99.205,99.155,99.158,108984117.0
2007-03-08 22:57:00,99.175,99.2,99.16,99.175,52431598.0
2007-03-08 22:58:00,99.17,99.19,99.141,99.19,150687136.0
2007-03-08 22:59:00,99.195,99.195,99.14,99.145,39196400.0
2007-03-08 23:00:00,99.145,99.22,99.145,99.195,86274339.0
2007-03-08 23:01:00,99.21,99.215,99.16,99.215,149983371.0
2007-03-08 23:02:00,99.215,99.233,99.208,99.215,112501616.0
2007-03-08 23:03:00,99.215,99.215,99.205,99.205,41458375.0
2007-03-08 23:04:00,99.2,99.218,99.195,99.215,52212085.0
2007-03-08 23:05:00,99.198,99.22,99.198,99.215,40098699.0
2007-03-08 23:06:00,99.23,99.24,99.22,99.24,46341330.0
2007-03-08 23:07:00,99.26,99.27,99.26,99.27,46341330.0
2007-03-08 23:08:00,99.26,99.28,99.26,99.28,46341330.0
2007-03-08 23:10:00,99.213,99.231,99.213,99.22,46341330.0
2007-03-08 23:11:00,99.213,99.22,99.175,99.21,55573169.0
2007-03-08 23:12:00,99.225,99.225,99.223,99.225,40857803.0
2007-03-08 23:13:00,99.225,99.225,99.205,99.205,22880214.0
2007-03-08 23:14:00,99.215,99.223,99.215,99.22,16495234.0
2007-03-08 23:15:00,99.225,99.225,99.2,99.22,39874097.0
2007-03-08 23:16:00,99.215,99.228,99.205,99.205,35538661.0
2007-03-08 23:17:00,99.21,99.22,99.149,99.205,66284189.0
2007-03-08 23:18:00,99.205,99.245,99.205,99.245,30594753.0
2007-03-08 23:19:00,99.235,99.255,99.235,99.25,90074262.0
2007-03-08 23:20:00,99.24,99.24,99.228,99.228,114528608.0
2007-03-08 23:21:00,99.22,99.241,99.22,99.227,90529323.0
2007-03-08 23:22:00,99.23,99.23,99.207,99.207,99266156.0
2007-03-08 23:23:00,99.215,99.225,99.215,99.215,23891574.0
2007-03-08 23:24:00,99.215,99.225,99.16,99.16,45067821.0
2007-03-08 23:25:00,99.158,99.193,99.158,99.18,18428999.0
2007-03-08 23:26:00,99.18,99.195,99.18,99.19,171539354.0
2007-03-08 23:27:00,99.192,99.203,99.186,99.193,171543668.0
2007-03-08 23:28:00,99.18,99.195,99.162,99.18,127523109.0
2007-03-08 23:29:00,99.185,99.185,99.175,99.185,54419676.0
2007-03-08 23:30:00,99.19,99.204,99.141,99.2,88630663.0
2007-03-08 23:31:00,99.19,99.2,99.19,99.193,25844114.0
2007-03-08 23:32:00,99.195,99.195,99.175,99.175,59276820.0
2007-03-08 23:33:00,99.3,99.3,99.27,99.27,221603744.0
2007-03-08 23:34:00,99.19,99.19,99.163,99.183,221603744.0
2007-03-08 23:35:00,99.18,99.205,99.18,99.195,72105005.0
2007-03-08 23:36:00,99.19,99.2,99.183,99.195,122285558.0
2007-03-08 23:37:00,99.188,99.195,99.184,99.195,92749670.0
2007-03-08 23:38:00,99.188,99.19,99.18,99.19,13441495.0
2007-03-08 23:39:00,99.185,99.189,99.172,99.185,114114589.0
2007-03-08 23:40:00,99.185,99.195,99.185,99.19,19050030.0
2007-03-08 23:41:00,99.195,99.201,99.18,99.185,73760161.0
2007-03-08 23:42:00,99.185,99.185,99.155,99.18,87687093.0
2007-03-08 23:43:00,99.175,99.179,99.167,99.17,281779396.0
2007-03-08 23:44:00,99.17,99.205,99.17,99.205,143923629.0
2007-03-08 23:45:00,99.21,99.21,99.187,99.195,68936376.0
2007-03-08 23:46:00,99.215,99.215,99.185,99.185,25436439.0
2007-03-08 23:47:00,99.177,99.22,99.165,99.205,51347478.0
2007-03-08 23:48:00,99.215,99.219,99.185,99.198,70094586.0
2007-03-08 23:49:00,99.197,99.21,99.184,99.185,73003621.0
2007-03-08 23:50:00,99.195,99.2,99.182,99.2,63561162.0
2007-03-08 23:51:00,99.18,99.18,99.165,99.165,75836357.0
2007-03-08 23:52:00,99.167,99.2,99.167,99.175,144303837.0
2007-03-08 23:53:00,99.183,99.197,99.159,99.193,110985167.0
2007-03-08 23:54:00,99.193,99.22,99.192,99.22,77627951.0
2007-03-08 23:55:00,99.24,99.24,99.205,99.21,74001016.0
2007-03-08 23:56:00,99.215,99.24,99.207,99.228,54600671.0
2007-03-08 23:57:00,99.225,99.255,99.215,99.235,300595283.0
2007-03-08 23:58:00,99.23,99.265,99.218,99.24,67205278.0
2007-03-08 23:59:00,99.24,99.275,99.24,99.242,96359359.0
2007-03-09 00:00:00,99.235,99.26,99.215,99.215,91631879.0
2007-03-09 00:01:00,99.22,99.22,99.18,99.195,135506382.0
2007-03-09 00:02:00,99.195,99.225,99.191,99.225,108878211.0
2007-03-09 00:03:00,99.22,99.227,99.205,99.227,99897018.0
2007-03-09 00:04:00,99.21,99.241,99.205,99.205,60362931.0
2007-03-09 00:05:00,99.2,99.22,99.193,99.21,104121858.0
2007-03-09 00:06:00,99.21,99.22,99.2,99.22,40756553.0
2007-03-09 00:07:00,99.222,99.25,99.215,99.25,57054774.0
2007-03-09 00:08:00,99.26,99.262,99.24,99.247,80045023.0
2007-03-09 00:09:00,99.265,99.27,99.241,99.27,58570830.0
2007-03-09 00:10:00,99.26,99.273,99.26,99.273,55231713.0
2007-03-09 00:11:00,99.273,99.273,99.229,99.27,55363992.0
2007-03-09 00:12:00,99.277,99.29,99.273,99.275,34943737.0
2007-03-09 00:13:00,99.275,99.28,99.255,99.255,18572900.0
2007-03-09 00:14:00,99.265,99.265,99.24,99.24,18316175.0
2007-03-09 00:15:00,99.245,99.25,99.23,99.25,62322559.0
2007-03-09 00:16:00,99.245,99.256,99.243,99.25,32946572.0
2007-03-09 00:17:00,99.255,99.27,99.2,99.24,66810780.0
2007-03-09 00:18:00,99.24,99.248,99.236,99.24,26336988.0
2007-03-09 00:19:00,99.23,99.24,99.22,99.22,104295272.0
2007-03-09 00:20:00,99.225,99.239,99.225,99.235,42932262.0
2007-03-09 00:21:00,99.23,99.25,99.21,99.25,112414401.0
2007-03-09 00:22:00,99.255,99.299,99.255,99.29,62895319.0
2007-03-09 00:23:00,99.295,99.315,99.285,99.305,34153664.0
2007-03-09 00:24:00,99.295,99.308,99.245,99.265,33647000.0
2007-03-09 00:25:00,99.263,99.274,99.25,99.25,21596441.0
2007-03-09 00:26:00,99.25,99.275,99.25,99.275,139907033.0
2007-03-09 00:27:00,99.275,99.283,99.259,99.27,137411058.0
2007-03-09 00:28:00,99.27,99.274,99.245,99.245,102292676.0
2007-03-09 00:29:00,99.265,99.265,99.25,99.25,52259051.0
2007-03-09 00:30:00,99.27,99.27,99.177,99.235,88414188.0
2007-03-09 00:31:00,99.24,99.243,99.225,99.243,25865398.0
2007-03-09 00:32:00,99.245,99.261,99.235,99.235,42134833.0
2007-03-09 00:33:00,99.25,99.275,99.25,99.27,112257800.0
2007-03-09 00:34:00,99.27,99.27,99.244,99.257,199648207.0
2007-03-09 00:35:00,99.255,99.264,99.247,99.25,81893322.0
2007-03-09 00:36:00,99.26,99.28,99.21,99.21,51425995.0
2007-03-09 00:37:00,99.26,99.31,99.26,99.27,137120977.0
2007-03-09 00:38:00,99.273,99.28,99.265,99.265,19520921.0
2007-03-09 00:39:00,99.26,99.29,99.26,99.29,121036271.0
2007-03-09 00:40:00,99.29,99.297,99.28,99.28,19045182.0
2007-03-09 00:41:00,99.285,99.31,99.285,99.31,64134885.0
2007-03-09 00:43:00,99.305,99.33,99.285,99.33,277683960.0
2007-03-09 00:44:00,99.325,99.325,99.295,99.323,191929912.0
2007-03-09 00:45:00,99.33,99.365,99.325,99.325,64953724.0
2007-03-09 00:46:00,99.345,99.345,99.29,99.315,21092996.0
2007-03-09 00:47:00,99.307,99.307,99.27,99.295,57146717.0
2007-03-09 00:48:00,99.295,99.318,99.284,99.318,56387331.0
2007-03-09 00:49:00,99.317,99.317,99.284,99.285,94867330.0
2007-03-09 00:50:00,99.3,99.313,99.285,99.285,51104685.0
2007-03-09 00:51:00,99.27,99.288,99.23,99.245,89128464.0
2007-03-09 00:52:00,99.26,99.27,99.243,99.258,152187646.0
2007-03-09 00:53:00,99.253,99.265,99.21,99.233,82059115.0
2007-03-09 00:54:00,99.24,99.258,99.225,99.245,62536911.0
2007-03-09 00:55:00,99.24,99.252,99.235,99.252,72504871.0
2007-03-09 00:56:00,99.245,99.27,99.245,99.258,54036143.0
2007-03-09 00:57:00,99.265,99.29,99.253,99.265,279676463.0
2007-03-09 00:58:00,99.27,99.315,99.258,99.3,78766179.0
2007-03-09 00:59:00,99.3,99.312,99.295,99.312,79942667.0
2007-03-09 01:00:00,99.315,99.315,99.303,99.305,86864861.0
2007-03-09 01:01:00,99.305,99.305,99.295,99.305,30356107.0
2007-03-09 01:02:00,99.308,99.31,99.275,99.275,62447166.0
2007-03-09 01:03:00,99.28,99.305,99.27,99.29,40157609.0
2007-03-09 01:04:00,99.285,99.295,99.268,99.275,79124966.0
2007-03-09 01:05:00,99.283,99.296,99.275,99.295,99740430.0
2007-03-09 01:06:00,99.36,99.36,99.35,99.36,82350905.0
2007-03-09 01:07:00,99.288,99.292,99.27,99.27,82350905.0
2007-03-09 01:08:00,99.257,99.311,99.257,99.29,207020318.0
2007-03-09 01:09:00,99.288,99.295,99.28,99.29,117472068.0
2007-03-09 01:10:00,99.288,99.292,99.275,99.275,117746229.0
2007-03-09 01:11:00,99.285,99.297,99.285,99.285,59781157.0
2007-03-09 01:12:00,99.37,99.37,99.34,99.35,43973804.0
2007-03-09 01:13:00,99.288,99.32,99.284,99.31,43973804.0
2007-03-09 01:14:00,99.32,99.325,99.317,99.325,49629145.0
2007-03-09 01:15:00,99.325,99.325,99.282,99.308,206263046.0
2007-03-09 01:16:00,99.315,99.315,99.295,99.305,85060093.0
2007-03-09 01:17:00,99.305,99.305,99.285,99.305,243130184.0
2007-03-09 01:18:00,99.305,99.305,99.26,99.26,104749289.0
2007-03-09 01:19:00,99.265,99.285,99.265,99.285,26226298.0
2007-03-09 01:20:00,99.25,99.295,99.25,99.29,74953929.0
2007-03-09 01:21:00,99.27,99.313,99.27,99.307,94044528.0
2007-03-09 01:22:00,99.293,99.322,99.293,99.305,131623708.0
2007-03-09 01:23:00,99.3,99.325,99.3,99.325,303941201.0
2007-03-09 01:24:00,99.325,99.325,99.285,99.305,257926304.0
2007-03-09 01:25:00,99.325,99.325,99.307,99.32,222849737.0
2007-03-09 01:26:00,99.33,99.33,99.301,99.305,33080730.0
2007-03-09 01:27:00,99.36,99.36,99.35,99.35,37739701.0
2007-03-09 01:28:00,99.305,99.33,99.295,99.295,37739701.0
2007-03-09 01:29:00,99.312,99.33,99.312,99.315,13265831.0
2007-03-09 01:30:00,99.315,99.325,99.269,99.307,54548929.0
2007-03-09 01:31:00,99.315,99.322,99.307,99.308,168493669.0
2007-03-09 01:32:00,99.325,99.33,99.297,99.297,42070237.0
2007-03-09 01:33:00,99.31,99.335,99.299,99.32,71384979.0
2007-03-09 01:34:00,99.313,99.313,99.265,99.275,64456950.0
2007-03-09 01:35:00,99.28,99.28,99.25,99.28,107385184.0
2007-03-09 01:36:00,99.28,99.28,99.27,99.27,63471973.0
2007-03-09 01:37:00,99.268,99.275,99.265,99.265,67033226.0
2007-03-09 01:38:00,99.267,99.268,99.255,99.265,33929366.0
2007-03-09 01:39:00,99.265,99.265,99.254,99.262,91875676.0
2007-03-09 01:40:00,99.267,99.3,99.267,99.29,58473396.0
2007-03-09 01:41:00,99.295,99.305,99.274,99.295,168356744.0
2007-03-09 01:42:00,99.29,99.292,99.279,99.292,128326614.0
2007-03-09 01:43:00,99.293,99.293,99.284,99.285,46288213.0
2007-03-09 01:44:00,99.28,99.28,99.258,99.258,87686655.0
2007-03-09 01:45:00,99.255,99.26,99.248,99.26,73812611.0
2007-03-09 01:46:00,99.255,99.27,99.255,99.255,24560869.0
2007-03-09 01:47:00,99.255,99.28,99.255,99.28,38836913.0
2007-03-09 01:48:00,99.285,99.298,99.285,99.298,48757621.0
2007-03-09 01:49:00,99.29,99.305,99.28,99.28,34938013.0
2007-03-09 01:50:00,99.282,99.295,99.197,99.197,121033639.0
2007-03-09 01:51:00,99.22,99.285,99.193,99.285,52082829.0
2007-03-09 01:52:00,99.28,99.285,99.245,99.26,43647642.0
2007-03-09 01:53:00,99.265,99.271,99.25,99.265,79473806.0
2007-03-09 01:54:00,99.26,99.272,99.26,99.26,151364433.0
2007-03-09 01:55:00,99.26,99.285,99.255,99.255,60286462.0
2007-03-09 01:56:00,99.28,99.291,99.265,99.287,67176494.0
2007-03-09 01:57:00,99.295,99.305,99.295,99.305,44094346.0
2007-03-09 01:58:00,99.297,99.306,99.295,99.295,95846860.0
2007-03-09 01:59:00,99.285,99.285,99.258,99.28,41555742.0
2007-03-09 02:00:00,99.277,99.298,99.275,99.275,90614406.0
2007-03-09 02:01:00,99.275,99.33,99.275,99.29,74137094.0
2007-03-09 02:02:00,99.3,99.314,99.279,99.29,332369847.0
2007-03-09 02:03:00,99.293,99.302,99.275,99.275,52994922.0
2007-03-09 02:04:00,99.282,99.325,99.273,99.325,68487753.0
2007-03-09 02:05:00,99.32,99.322,99.308,99.313,76360366.0
2007-03-09 02:06:00,99.313,99.345,99.302,99.343,105010094.0
2007-03-09 02:07:00,99.345,99.345,99.33,99.337,139343218.0
2007-03-09 02:08:00,99.335,99.335,99.308,99.315,82359206.0
2007-03-09 02:09:00,99.335,99.345,99.317,99.345,62211178.0
2007-03-09 02:10:00,99.325,99.338,99.317,99.327,76918789.0
2007-03-09 02:11:00,99.328,99.36,99.3,99.345,71869767.0
2007-03-09 02:12:00,99.345,99.36,99.31,99.337,55242043.0
2007-03-09 02:13:00,99.345,99.345,99.33,99.33,26405520.0
2007-03-09 02:14:00,99.31,99.325,99.308,99.315,62800743.0
2007-03-09 02:15:00,99.31,99.314,99.285,99.288,169096216.0
2007-03-09 02:16:00,99.295,99.305,99.29,99.305,286681652.0
2007-03-09 02:17:00,99.31,99.322,99.303,99.315,87103499.0
2007-03-09 02:18:00,99.315,99.315,99.287,99.315,69427861.0
2007-03-09 02:19:00,99.31,99.317,99.305,99.305,20510366.0
2007-03-09 02:20:00,99.305,99.305,99.285,99.285,118192218.0
2007-03-09 02:21:00,99.3,99.312,99.298,99.298,12405624.0
2007-03-09 02:22:00,99.325,99.36,99.305,99.338,86318911.0
2007-03-09 02:23:00,99.345,99.345,99.323,99.325,119198319.0
2007-03-09 02:24:00,99.33,99.335,99.315,99.315,74813244.0
2007-03-09 02:25:00,99.333,99.333,99.31,99.33,239856844.0
2007-03-09 02:26:00,99.33,99.355,99.33,99.34,91773910.0
2007-03-09 02:27:00,99.325,99.365,99.325,99.355,61306049.0
2007-03-09 02:28:00,99.353,99.361,99.345,99.35,25167118.0
2007-03-09 02:29:00,99.35,99.36,99.302,99.36,90959218.0
2007-03-09 02:30:00,99.355,99.365,99.35,99.35,57917912.0
2007-03-09 02:31:00,99.345,99.365,99.333,99.335,135274324.0
2007-03-09 02:32:00,99.338,99.35,99.329,99.342,162492815.0
2007-03-09 02:33:00,99.34,99.345,99.33,99.335,160632414.0
2007-03-09 02:34:00,99.335,99.353,99.333,99.333,16891841.0
2007-03-09 02:35:00,99.335,99.345,99.315,99.335,41422630.0
2007-03-09 02:36:00,99.325,99.355,99.325,99.355,25654005.0
2007-03-09 02:37:00,99.347,99.36,99.347,99.35,93833212.0
2007-03-09 02:38:00,99.347,99.36,99.347,99.35,99910963.0
2007-03-09 02:39:00,99.358,99.358,99.335,99.34,107974552.0
2007-03-09 02:40:00,99.35,99.358,99.333,99.335,90254773.0
2007-03-09 02:41:00,99.345,99.365,99.345,99.365,29263274.0
2007-03-09 02:42:00,99.365,99.365,99.304,99.36,72759811.0
2007-03-09 02:43:00,99.355,99.366,99.355,99.365,35545772.0
2007-03-09 02:44:00,99.37,99.37,99.353,99.36,40018163.0
2007-03-09 02:45:00,99.355,99.365,99.353,99.365,15754759.0
2007-03-09 02:46:00,99.355,99.372,99.355,99.355,23433239.0
2007-03-09 02:47:00,99.355,99.365,99.355,99.365,42962992.0
2007-03-09 02:48:00,99.35,99.398,99.325,99.353,60537222.0
2007-03-09 02:49:00,99.36,99.36,99.337,99.353,48071920.0
2007-03-09 02:50:00,99.36,99.365,99.344,99.365,70567891.0
2007-03-09 02:51:00,99.362,99.385,99.324,99.37,21392523.0
2007-03-09 02:52:00,99.37,99.403,99.37,99.402,55516523.0
2007-03-09 02:53:00,99.4,99.417,99.378,99.4,34337348.0
2007-03-09 02:54:00,99.415,99.418,99.4,99.418,40142857.0
2007-03-09 02:55:00,99.415,99.44,99.393,99.41,49584120.0
2007-03-09 02:56:00,99.415,99.435,99.415,99.425,39319402.0
2007-03-09 02:57:00,99.425,99.51,99.425,99.49,103392715.0
2007-03-09 02:58:00,99.495,99.513,99.46,99.5,147476269.0
2007-03-09 02:59:00,99.495,99.521,99.485,99.485,80217883.0
2007-03-09 03:00:00,99.485,99.521,99.485,99.495,41451352.0
2007-03-09 03:01:00,99.49,99.49,99.42,99.48,149506042.0
2007-03-09 03:02:00,99.475,99.495,99.45,99.485,54108977.0
2007-03-09 03:03:00,99.483,99.483,99.46,99.47,105176720.0
2007-03-09 03:04:00,99.475,99.505,99.47,99.47,102780839.0
2007-03-09 03:05:00,99.48,99.485,99.466,99.47,40051605.0
2007-03-09 03:06:00,99.44,99.555,99.44,99.545,61273101.0
2007-03-09 03:07:00,99.542,99.542,99.495,99.515,43548118.0
2007-03-09 03:08:00,99.52,99.52,99.453,99.453,32475815.0
2007-03-09 03:09:00,99.465,99.51,99.453,99.49,101727712.0
2007-03-09 03:10:00,99.5,99.5,99.47,99.475,31840905.0
2007-03-09 03:11:00,99.475,99.49,99.475,99.49,50014876.0
2007-03-09 03:12:00,99.475,99.501,99.475,99.5,114685977.0
2007-03-09 03:13:00,99.515,99.533,99.507,99.508,144410841.0
2007-03-09 03:14:00,99.505,99.518,99.503,99.505,47372100.0
2007-03-09 03:15:00,99.5,99.514,99.495,99.508,191090854.0
2007-03-09 03:16:00,99.515,99.515,99.491,99.497,47008168.0
2007-03-09 03:17:00,99.49,99.511,99.49,99.495,163851771.0
2007-03-09 03:18:00,99.5,99.508,99.485,99.485,242138009.0
2007-03-09 03:19:00,99.485,99.485,99.45,99.468,68463636.0
2007-03-09 03:20:00,99.465,99.49,99.465,99.477,184266396.0
2007-03-09 03:21:00,99.455,99.48,99.453,99.465,42251188.0
2007-03-09 03:22:00,99.48,99.49,99.445,99.49,18231739.0
2007-03-09 03:23:00,99.495,99.496,99.475,99.475,72975179.0
2007-03-09 03:24:00,99.475,99.483,99.465,99.48,113497911.0
2007-03-09 03:25:00,99.482,99.5,99.465,99.485,54516189.0
2007-03-09 03:26:00,99.485,99.488,99.465,99.478,39773448.0
2007-03-09 03:27:00,99.482,99.487,99.454,99.455,51538144.0
2007-03-09 03:28:00,99.452,99.459,99.435,99.455,67803242.0
2007-03-09 03:29:00,99.455,99.482,99.455,99.48,79363438.0
2007-03-09 03:30:00,99.47,99.47,99.455,99.47,173178425.0
2007-03-09 03:31:00,99.465,99.465,99.415,99.425,78642083.0
2007-03-09 03:32:00,99.435,99.445,99.37,99.37,17197697.0
2007-03-09 03:33:00,99.375,99.4,99.368,99.375,40363006.0
2007-03-09 03:34:00,99.375,99.395,99.375,99.39,65260158.0
2007-03-09 03:35:00,99.38,99.38,99.362,99.365,114759811.0
2007-03-09 03:36:00,99.355,99.395,99.355,99.395,119172791.0
2007-03-09 03:37:00,99.387,99.405,99.375,99.38,130436407.0
2007-03-09 03:38:00,99.385,99.395,99.37,99.385,86501121.0
2007-03-09 03:39:00,99.385,99.395,99.38,99.38,274817730.0
2007-03-09 03:40:00,99.38,99.394,99.378,99.387,203263814.0
2007-03-09 03:41:00,99.385,99.39,99.38,99.38,177718323.0
2007-03-09 03:42:00,99.38,99.41,99.37,99.41,215739725.0
2007-03-09 03:43:00,99.4,99.417,99.4,99.41,118393132.0
2007-03-09 03:44:00,99.4,99.425,99.4,99.413,150532947.0
2007-03-09 03:45:00,99.415,99.415,99.415,99.415,2373309.0
2007-03-09 03:46:00,99.42,99.428,99.42,99.428,26829284.0
2007-03-09 03:47:00,99.425,99.43,99.425,99.425,104521274.0
2007-03-09 03:48:00,99.43,99.435,99.415,99.435,46187661.0
2007-03-09 03:49:00,99.43,99.435,99.42,99.435,175530877.0
2007-03-09 03:50:00,99.43,99.439,99.42,99.435,91281643.0
2007-03-09 03:51:00,99.435,99.435,99.42,99.425,59111574.0
2007-03-09 03:52:00,99.425,99.45,99.415,99.45,372685800.0
2007-03-09 03:53:00,99.447,99.447,99.41,99.435,58472382.0
2007-03-09 03:54:00,99.432,99.44,99.395,99.395,834063776.0
2007-03-09 03:55:00,99.39,99.418,99.39,99.415,157241554.0
2007-03-09 03:56:00,99.41,99.44,99.405,99.44,516463033.0
2007-03-09 03:57:00,99.435,99.435,99.413,99.42,471287813.0
2007-03-09 03:58:00,99.42,99.448,99.418,99.42,436406350.0
2007-03-09 03:59:00,99.425,99.444,99.423,99.423,148747290.0
2007-03-09 04:00:00,99.435,99.435,99.412,99.43,1008058725.0
2007-03-09 04:01:00,99.42,99.45,99.42,99.45,63550534.0
2007-03-09 04:02:00,99.445,99.455,99.434,99.45,277170951.0
2007-03-09 04:03:00,99.443,99.453,99.44,99.44,127441534.0
2007-03-09 04:04:00,99.44,99.457,99.436,99.44,444258071.0
2007-03-09 04:05:00,99.435,99.455,99.435,99.44,317519467.0
2007-03-09 04:06:00,99.44,99.46,99.435,99.445,209134310.0
2007-03-09 04:07:00,99.44,99.455,99.436,99.45,118328896.0
2007-03-09 04:08:00,99.445,99.448,99.428,99.445,31689635.0
2007-03-09 04:09:00,99.445,99.455,99.425,99.425,384646096.0
2007-03-09 04:10:00,99.425,99.443,99.423,99.435,188868559.0
2007-03-09 04:11:00,99.32,99.32,99.31,99.32,438863817.0
2007-03-09 04:12:00,99.435,99.452,99.42,99.452,438863817.0
2007-03-09 04:13:00,99.455,99.468,99.446,99.46,675296645.0
2007-03-09 04:14:00,99.455,99.455,99.432,99.44,455679018.0
2007-03-09 04:15:00,99.445,99.453,99.42,99.42,117149454.0
2007-03-09 04:16:00,99.43,99.443,99.422,99.43,339859297.0
2007-03-09 04:17:00,99.43,99.448,99.415,99.415,438250976.0
2007-03-09 04:18:00,99.412,99.424,99.409,99.423,590560710.0
2007-03-09 04:19:00,99.425,99.44,99.425,99.435,790667838.0
2007-03-09 04:20:00,99.432,99.434,99.41,99.425,922966668.0
2007-03-09 04:21:00,99.432,99.432,99.416,99.418,240491592.0
2007-03-09 04:22:00,99.415,99.425,99.415,99.425,76685913.0
2007-03-09 04:23:00,99.425,99.433,99.425,99.43,130948733.0
2007-03-09 04:24:00,99.435,99.435,99.425,99.425,120792956.0
2007-03-09 04:25:00,99.417,99.425,99.414,99.425,131518421.0
2007-03-09 04:26:00,99.425,99.435,99.425,99.425,57699644.0
2007-03-09 04:27:00,99.425,99.448,99.4,99.415,719878883.0
2007-03-09 04:28:00,99.415,99.427,99.4,99.427,686381303.0
2007-03-09 04:30:00,99.43,99.43,99.413,99.42,698365740.0
2007-03-09 04:31:00,99.42,99.439,99.413,99.43,1050410359.0
2007-03-09 04:32:00,99.43,99.435,99.42,99.435,456004862.0
2007-03-09 04:33:00,99.43,99.434,99.422,99.432,265992452.0
2007-03-09 04:34:00,99.435,99.441,99.428,99.435,139393220.0
2007-03-09 04:35:00,99.31,99.31,99.31,99.31,237267784.0
2007-03-09 04:36:00,99.435,99.44,99.418,99.422,237267784.0
2007-03-09 04:37:00,99.425,99.442,99.425,99.43,82872050.0
2007-03-09 04:38:00,99.435,99.435,99.403,99.403,452278179.0
2007-03-09 04:39:00,99.405,99.405,99.383,99.383,237466469.0
2007-03-09 04:40:00,99.385,99.39,99.352,99.38,62612810.0
2007-03-09 04:41:00,99.372,99.393,99.37,99.393,45955494.0
2007-03-09 04:42:00,99.39,99.411,99.385,99.395,257065172.0
2007-03-09 04:43:00,99.4,99.408,99.395,99.4,162826845.0
2007-03-09 04:44:00,99.4,99.419,99.395,99.395,422021560.0
2007-03-09 04:45:00,99.4,99.415,99.38,99.39,172593196.0
2007-03-09 04:46:00,99.39,99.4,99.38,99.395,84455049.0
2007-03-09 04:47:00,99.39,99.392,99.375,99.39,580499903.0
2007-03-09 04:48:00,99.395,99.4,99.385,99.4,40114214.0
2007-03-09 04:49:00,99.388,99.4,99.375,99.4,25626982.0
2007-03-09 04:50:00,99.385,99.388,99.365,99.385,54917824.0
2007-03-09 04:51:00,99.38,99.386,99.35,99.35,68830892.0
2007-03-09 04:52:00,99.355,99.365,99.325,99.345,93339425.0
2007-03-09 04:53:00,99.34,99.34,99.31,99.31,485098352.0
2007-03-09 04:54:00,99.305,99.33,99.275,99.305,114423830.0
2007-03-09 04:55:00,99.305,99.315,99.295,99.305,139175497.0
2007-03-09 04:56:00,99.3,99.32,99.3,99.3,52789825.0
2007-03-09 04:57:00,99.3,99.325,99.3,99.325,17413683.0
2007-03-09 04:58:00,99.328,99.328,99.275,99.275,53371791.0
2007-03-09 04:59:00,99.283,99.292,99.283,99.285,54682993.0
2007-03-09 05:00:00,99.29,99.3,99.282,99.285,310660307.0
2007-03-09 05:01:00,99.282,99.3,99.282,99.3,451637623.0
2007-03-09 05:02:00,99.298,99.298,99.28,99.295,461290106.0
2007-03-09 05:03:00,99.297,99.31,99.285,99.29,238649399.0
2007-03-09 05:04:00,99.285,99.295,99.278,99.285,133323663.0
2007-03-09 05:05:00,99.285,99.3,99.27,99.3,192179359.0
2007-03-09 05:06:00,99.3,99.305,99.265,99.285,368155867.0
2007-03-09 05:07:00,99.285,99.285,99.28,99.285,95343550.0
2007-03-09 05:08:00,99.283,99.309,99.28,99.29,18403047.0
2007-03-09 05:09:00,99.29,99.299,99.29,99.297,127244399.0
2007-03-09 05:10:00,99.305,99.305,99.3,99.3,31749322.0
2007-03-09 05:11:00,99.3,99.315,99.285,99.308,113735338.0
2007-03-09 05:12:00,99.305,99.315,99.295,99.315,87070489.0
2007-03-09 05:13:00,99.315,99.315,99.295,99.305,66401122.0
2007-03-09 05:14:00,99.302,99.31,99.296,99.31,71531547.0
2007-03-09 05:15:00,99.305,99.323,99.3,99.32,202929545.0
2007-03-09 05:16:00,99.317,99.317,99.305,99.305,126796987.0
2007-03-09 05:17:00,99.31,99.315,99.287,99.303,204147903.0
2007-03-09 05:18:00,99.305,99.31,99.277,99.283,293343995.0
2007-03-09 05:19:00,99.285,99.301,99.285,99.295,129082411.0
2007-03-09 05:20:00,99.295,99.295,99.276,99.288,96004775.0
2007-03-09 05:21:00,99.29,99.301,99.27,99.295,226675192.0
2007-03-09 05:22:00,99.295,99.308,99.275,99.303,294606423.0
2007-03-09 05:23:00,99.305,99.305,99.295,99.303,13344952.0
2007-03-09 05:24:00,99.295,99.296,99.275,99.275,208907989.0
2007-03-09 05:25:00,99.287,99.295,99.275,99.285,137499805.0
2007-03-09 05:26:00,99.292,99.292,99.265,99.28,363544209.0
2007-03-09 05:27:00,99.285,99.309,99.285,99.295,219802429.0
2007-03-09 05:28:00,99.28,99.295,99.28,99.293,352487702.0
2007-03-09 05:29:00,99.41,99.41,99.41,99.41,31039778.0
2007-03-09 05:30:00,99.295,99.295,99.29,99.295,31039778.0
2007-03-09 05:31:00,99.29,99.293,99.275,99.285,322167691.0
2007-03-09 05:32:00,99.288,99.294,99.275,99.285,418824125.0
2007-03-09 05:33:00,99.29,99.29,99.255,99.285,584171927.0
2007-03-09 05:34:00,99.285,99.285,99.265,99.285,274131017.0
2007-03-09 05:35:00,99.29,99.305,99.275,99.275,123964674.0
2007-03-09 05:36:00,99.305,99.335,99.3,99.335,340530279.0
2007-03-09 05:37:00,99.33,99.33,99.305,99.315,58510383.0
2007-03-09 05:38:00,99.325,99.345,99.32,99.345,143299359.0
2007-03-09 05:39:00,99.345,99.35,99.328,99.335,43139305.0
2007-03-09 05:40:00,99.333,99.34,99.315,99.335,157161875.0
2007-03-09 05:41:00,99.33,99.349,99.32,99.347,248920573.0
2007-03-09 05:42:00,99.355,99.36,99.335,99.36,147418838.0
2007-03-09 05:43:00,99.365,99.379,99.365,99.365,20141374.0
2007-03-09 05:44:00,99.38,99.38,99.362,99.375,328472900.0
2007-03-09 05:45:00,99.375,99.4,99.368,99.4,128846214.0
2007-03-09 05:46:00,99.395,99.42,99.382,99.385,66059089.0
2007-03-09 05:47:00,99.41,99.425,99.38,99.42,64078201.0
2007-03-09 05:48:00,99.43,99.44,99.415,99.44,68948233.0
2007-03-09 05:49:00,99.427,99.5,99.427,99.49,144128195.0
2007-03-09 05:50:00,99.492,99.505,99.45,99.45,158691407.0
2007-03-09 05:51:00,99.445,99.475,99.435,99.47,262608788.0
2007-03-09 05:52:00,99.465,99.49,99.445,99.485,75864727.0
2007-03-09 05:53:00,99.485,99.492,99.478,99.485,388143729.0
2007-03-09 05:54:00,99.485,99.496,99.465,99.465,217853315.0
2007-03-09 05:55:00,99.465,99.465,99.45,99.465,115163284.0
2007-03-09 05:56:00,99.465,99.468,99.45,99.46,261965963.0
2007-03-09 05:57:00,99.455,99.455,99.435,99.445,70419560.0
2007-03-09 05:58:00,99.45,99.45,99.435,99.435,73480828.0
2007-03-09 05:59:00,99.43,99.445,99.429,99.445,139885366.0
2007-03-09 06:00:00,99.435,99.452,99.421,99.435,474496295.0
2007-03-09 06:01:00,99.43,99.453,99.428,99.445,275983050.0
2007-03-09 06:02:00,99.443,99.455,99.441,99.445,228156742.0
2007-03-09 06:03:00,99.44,99.45,99.43,99.435,156674204.0
2007-03-09 06:04:00,99.435,99.435,99.41,99.425,358260644.0
2007-03-09 06:05:00,99.43,99.434,99.41,99.423,224961090.0
2007-03-09 06:06:00,99.42,99.44,99.415,99.415,165537984.0
2007-03-09 06:07:00,99.44,99.445,99.413,99.44,141194198.0
2007-03-09 06:08:00,99.435,99.455,99.435,99.44,73855611.0
2007-03-09 06:09:00,99.43,99.442,99.421,99.43,162944267.0
2007-03-09 06:10:00,99.425,99.432,99.415,99.432,110919253.0
2007-03-09 06:11:00,99.425,99.446,99.415,99.415,145039844.0
2007-03-09 06:12:00,99.405,99.423,99.394,99.405,86127102.0
2007-03-09 06:13:00,99.407,99.42,99.398,99.42,240905435.0
2007-03-09 06:14:00,99.41,99.425,99.405,99.405,428995152.0
2007-03-09 06:15:00,99.41,99.415,99.39,99.405,137019240.0
2007-03-09 06:16:00,99.41,99.42,99.395,99.4,352299790.0
2007-03-09 06:17:00,99.395,99.41,99.395,99.395,418697379.0
2007-03-09 06:18:00,99.397,99.417,99.397,99.405,288768255.0
2007-03-09 06:19:00,99.405,99.41,99.378,99.41,334891766.0
2007-03-09 06:20:00,99.41,99.41,99.39,99.398,104029813.0
2007-03-09 06:21:00,99.4,99.416,99.4,99.403,127279611.0
2007-03-09 06:22:00,99.407,99.42,99.39,99.398,174534967.0
2007-03-09 06:23:00,99.402,99.41,99.389,99.4,183052088.0
2007-03-09 06:24:00,99.4,99.421,99.384,99.405,319489919.0
2007-03-09 06:25:00,99.395,99.4,99.358,99.398,309610462.0
2007-03-09 06:26:00,99.395,99.399,99.372,99.38,683134939.0
2007-03-09 06:27:00,99.382,99.399,99.374,99.395,499651479.0
2007-03-09 06:28:00,99.395,99.403,99.379,99.39,367978986.0
2007-03-09 06:29:00,99.39,99.405,99.382,99.405,254625970.0
2007-03-09 06:30:00,99.4,99.405,99.385,99.398,294678845.0
2007-03-09 06:31:00,99.398,99.41,99.389,99.41,265752700.0
2007-03-09 06:32:00,99.395,99.412,99.395,99.412,272804682.0
2007-03-09 06:33:00,99.415,99.42,99.392,99.42,347692447.0
2007-03-09 06:34:00,99.413,99.43,99.4,99.42,310152968.0
2007-03-09 06:35:00,99.415,99.422,99.4,99.42,255927131.0
2007-03-09 06:36:00,99.425,99.425,99.397,99.413,333323973.0
2007-03-09 06:37:00,99.408,99.438,99.405,99.418,674267153.0
2007-03-09 06:38:00,99.41,99.433,99.402,99.417,535433173.0
2007-03-09 06:39:00,99.425,99.425,99.401,99.42,520127487.0
2007-03-09 06:40:00,99.42,99.42,99.385,99.385,644091691.0
2007-03-09 06:41:00,99.405,99.415,99.395,99.415,63489221.0
2007-03-09 06:42:00,99.41,99.42,99.405,99.42,284969001.0
2007-03-09 06:43:00,99.42,99.42,99.39,99.405,603783101.0
2007-03-09 06:44:00,99.4,99.414,99.389,99.4,674825360.0
2007-03-09 06:45:00,99.4,99.416,99.398,99.4,400102747.0
2007-03-09 06:46:00,99.4,99.404,99.383,99.4,346969536.0
2007-03-09 06:47:00,99.4,99.4,99.398,99.398,10264953.0
2007-03-09 06:48:00,99.4,99.408,99.388,99.39,145468559.0
2007-03-09 06:49:00,99.395,99.412,99.389,99.4,529539085.0
2007-03-09 06:50:00,99.407,99.407,99.38,99.395,366619763.0
2007-03-09 06:51:00,99.398,99.407,99.383,99.4,291985331.0
2007-03-09 06:52:00,99.39,99.4,99.363,99.363,325752339.0
2007-03-09 06:53:00,99.38,99.383,99.368,99.368,240236767.0
2007-03-09 06:54:00,99.375,99.382,99.358,99.37,223797728.0
2007-03-09 06:55:00,99.365,99.397,99.358,99.388,327122375.0
2007-03-09 06:56:00,99.38,99.405,99.368,99.4,623383893.0
2007-03-09 06:57:00,99.4,99.405,99.38,99.405,721928173.0
2007-03-09 06:58:00,99.4,99.423,99.4,99.41,773641455.0
2007-03-09 06:59:00,99.41,99.42,99.393,99.393,757079634.0
2007-03-09 07:00:00,99.39,99.4,99.382,99.392,828449228.0
2007-03-09 07:01:00,99.395,99.405,99.375,99.385,1161420669.0
2007-03-09 07:02:00,99.39,99.395,99.368,99.385,363776243.0
2007-03-09 07:03:00,99.39,99.39,99.372,99.385,635101974.0
2007-03-09 07:04:00,99.385,99.392,99.37,99.385,465933270.0
2007-03-09 07:05:00,99.395,99.396,99.375,99.395,318943256.0
2007-03-09 07:06:00,99.405,99.438,99.395,99.405,584050703.0
2007-03-09 07:07:00,99.42,99.431,99.402,99.42,148136340.0
2007-03-09 07:08:00,99.42,99.425,99.408,99.415,107100080.0
2007-03-09 07:09:00,99.415,99.426,99.41,99.415,133903194.0
2007-03-09 07:10:00,99.425,99.431,99.404,99.42,164925876.0
2007-03-09 07:11:00,99.425,99.439,99.415,99.42,58125084.0
2007-03-09 07:12:00,99.42,99.425,99.409,99.425,92384419.0
2007-03-09 07:13:00,99.415,99.427,99.41,99.425,74933963.0
2007-03-09 07:14:00,99.417,99.425,99.4,99.42,112148760.0
2007-03-09 07:15:00,99.42,99.432,99.419,99.43,55615376.0
2007-03-09 07:16:00,99.435,99.435,99.42,99.428,105885772.0
2007-03-09 07:17:00,99.428,99.434,99.4,99.413,134346154.0
2007-03-09 07:18:00,99.42,99.439,99.42,99.425,97992419.0
2007-03-09 07:19:00,99.423,99.442,99.423,99.43,614455449.0
2007-03-09 07:20:00,99.43,99.459,99.427,99.435,301631297.0
2007-03-09 07:21:00,99.435,99.446,99.417,99.44,106375955.0
2007-03-09 07:22:00,99.425,99.435,99.42,99.43,155543303.0
2007-03-09 07:23:00,99.435,99.435,99.412,99.415,199338030.0
2007-03-09 07:24:00,99.415,99.431,99.415,99.417,121180078.0
2007-03-09 07:25:00,99.425,99.43,99.418,99.42,154840083.0
2007-03-09 07:26:00,99.43,99.432,99.402,99.425,68278092.0
2007-03-09 07:27:00,99.43,99.433,99.41,99.425,157689109.0
2007-03-09 07:28:00,99.42,99.43,99.408,99.425,284119417.0
2007-03-09 07:29:00,99.42,99.43,99.405,99.405,124197744.0
2007-03-09 07:30:00,99.43,99.43,99.417,99.43,387194293.0
2007-03-09 07:31:00,99.435,99.445,99.409,99.438,297404572.0
2007-03-09 07:32:00,99.445,99.445,99.398,99.425,509084267.0
2007-03-09 07:33:00,99.425,99.439,99.408,99.425,764217156.0
2007-03-09 07:34:00,99.425,99.458,99.425,99.45,341748913.0
2007-03-09 07:35:00,99.452,99.478,99.448,99.465,715317902.0
2007-03-09 07:36:00,99.465,99.479,99.465,99.47,404915023.0
2007-03-09 07:37:00,99.47,99.482,99.453,99.465,187475120.0
2007-03-09 07:38:00,99.462,99.475,99.44,99.455,279351158.0
2007-03-09 07:39:00,99.46,99.46,99.427,99.43,562376605.0
2007-03-09 07:40:00,99.433,99.437,99.415,99.42,487072819.0
2007-03-09 07:41:00,99.415,99.433,99.405,99.425,352965642.0
2007-03-09 07:42:00,99.415,99.42,99.41,99.41,699007567.0
2007-03-09 07:43:00,99.415,99.438,99.415,99.435,341705317.0
2007-03-09 07:44:00,99.44,99.45,99.43,99.43,249713444.0
2007-03-09 07:45:00,99.44,99.45,99.415,99.45,231023270.0
2007-03-09 07:46:00,99.455,99.471,99.453,99.465,254451781.0
2007-03-09 07:47:00,99.465,99.465,99.445,99.455,31867915.0
2007-03-09 07:48:00,99.445,99.46,99.433,99.45,147392427.0
2007-03-09 07:49:00,99.443,99.467,99.443,99.45,268146498.0
2007-03-09 07:50:00,99.46,99.472,99.453,99.453,76366541.0
2007-03-09 07:51:00,99.47,99.47,99.45,99.45,532170419.0
2007-03-09 07:52:00,99.46,99.47,99.45,99.45,131747707.0
2007-03-09 07:53:00,99.442,99.451,99.422,99.45,222665176.0
2007-03-09 07:54:00,99.455,99.458,99.445,99.445,335289921.0
2007-03-09 07:55:00,99.44,99.465,99.44,99.445,486977835.0
2007-03-09 07:56:00,99.45,99.478,99.45,99.452,672139495.0
2007-03-09 07:57:00,99.448,99.453,99.445,99.445,218374621.0
2007-03-09 07:58:00,99.445,99.455,99.435,99.455,99005090.0
2007-03-09 07:59:00,99.455,99.485,99.455,99.485,74626741.0
2007-03-09 08:00:00,99.485,99.504,99.463,99.47,1089137958.0
2007-03-09 08:01:00,99.468,99.49,99.455,99.49,660874840.0
2007-03-09 08:02:00,99.492,99.512,99.49,99.512,370488242.0
2007-03-09 08:03:00,99.515,99.525,99.5,99.51,163070092.0
2007-03-09 08:04:00,99.515,99.52,99.48,99.495,161891668.0
2007-03-09 08:05:00,99.495,99.495,99.47,99.48,231390386.0
2007-03-09 08:06:00,99.48,99.505,99.478,99.495,166680278.0
2007-03-09 08:07:00,99.5,99.505,99.486,99.495,218181949.0
2007-03-09 08:08:00,99.498,99.52,99.48,99.495,278350439.0
2007-03-09 08:09:00,99.505,99.505,99.475,99.495,117627532.0
2007-03-09 08:10:00,99.495,99.495,99.475,99.485,126637251.0
2007-03-09 08:11:00,99.48,99.485,99.453,99.485,112870246.0
2007-03-09 08:12:00,99.485,99.485,99.47,99.48,55313324.0
2007-03-09 08:13:00,99.47,99.486,99.46,99.47,321294750.0
2007-03-09 08:14:00,99.468,99.49,99.468,99.475,352654822.0
2007-03-09 08:15:00,99.48,99.48,99.45,99.455,851411914.0
2007-03-09 08:16:00,99.468,99.468,99.43,99.455,145586050.0
2007-03-09 08:17:00,99.46,99.46,99.405,99.44,240960032.0
2007-03-09 08:18:00,99.435,99.45,99.43,99.43,112130035.0
2007-03-09 08:19:00,99.445,99.455,99.435,99.435,214845390.0
2007-03-09 08:20:00,99.44,99.443,99.413,99.42,731240436.0
2007-03-09 08:21:00,99.425,99.436,99.405,99.423,134663778.0
2007-03-09 08:22:00,99.43,99.433,99.42,99.43,59593710.0
2007-03-09 08:23:00,99.43,99.43,99.397,99.405,88043719.0
2007-03-09 08:24:00,99.415,99.436,99.4,99.4,299792125.0
2007-03-09 08:25:00,99.405,99.415,99.385,99.385,148458346.0
2007-03-09 08:26:00,99.385,99.395,99.385,99.395,57559621.0
2007-03-09 08:27:00,99.388,99.399,99.378,99.388,786191574.0
2007-03-09 08:28:00,99.39,99.397,99.373,99.373,582830314.0
2007-03-09 08:29:00,99.375,99.391,99.366,99.378,1089467303.0
2007-03-09 08:30:00,99.38,99.39,99.36,99.385,851066718.0
2007-03-09 08:31:00,99.375,99.4,99.375,99.395,202190833.0
2007-03-09 08:32:00,99.395,99.405,99.38,99.395,128830623.0
2007-03-09 08:33:00,99.4,99.405,99.385,99.39,304126736.0
2007-03-09 08:34:00,99.397,99.405,99.391,99.405,42099484.0
2007-03-09 08:35:00,99.393,99.408,99.393,99.393,387707052.0
2007-03-09 08:36:00,99.39,99.43,99.39,99.417,126022259.0
2007-03-09 08:37:00,99.415,99.427,99.415,99.42,107989293.0
2007-03-09 08:38:00,99.408,99.414,99.4,99.4,103822914.0
2007-03-09 08:39:00,99.395,99.42,99.395,99.41,411946135.0
2007-03-09 08:40:00,99.405,99.42,99.4,99.42,1402522753.0
2007-03-09 08:41:00,99.415,99.434,99.415,99.42,516806655.0
2007-03-09 08:42:00,99.42,99.428,99.405,99.428,214847005.0
2007-03-09 08:43:00,99.44,99.466,99.44,99.465,383974285.0
2007-03-09 08:44:00,99.475,99.48,99.447,99.48,58276958.0
2007-03-09 08:45:00,99.48,99.48,99.464,99.465,101256261.0
2007-03-09 08:46:00,99.46,99.475,99.455,99.475,281296113.0
2007-03-09 08:47:00,99.475,99.488,99.47,99.47,281320196.0
2007-03-09 08:48:00,99.47,99.473,99.453,99.465,373819520.0
2007-03-09 08:49:00,99.455,99.47,99.445,99.46,295595916.0
2007-03-09 08:50:00,99.465,99.5,99.46,99.48,154003922.0
2007-03-09 08:51:00,99.485,99.488,99.46,99.48,91874390.0
2007-03-09 08:52:00,99.48,99.5,99.461,99.49,92814969.0
2007-03-09 08:53:00,99.49,99.49,99.445,99.47,397329883.0
2007-03-09 08:54:00,99.47,99.49,99.46,99.47,311869230.0
2007-03-09 08:55:00,99.455,99.475,99.45,99.463,323441915.0
2007-03-09 08:56:00,99.447,99.46,99.44,99.455,385531201.0
2007-03-09 08:57:00,99.455,99.469,99.455,99.458,227958174.0
2007-03-09 08:58:00,99.465,99.486,99.465,99.48,168456281.0
2007-03-09 08:59:00,99.485,99.496,99.477,99.49,458405608.0
2007-03-09 09:00:00,99.49,99.495,99.475,99.475,351360006.0
2007-03-09 09:01:00,99.47,99.48,99.455,99.475,189436713.0
2007-03-09 09:02:00,99.475,99.49,99.47,99.47,166470666.0
2007-03-09 09:03:00,99.47,99.47,99.434,99.44,331086951.0
2007-03-09 09:04:00,99.44,99.45,99.42,99.45,153063069.0
2007-03-09 09:05:00,99.4,99.455,99.398,99.43,994244362.0
2007-03-09 09:06:00,99.438,99.478,99.41,99.462,538425205.0
2007-03-09 09:07:00,99.46,99.473,99.455,99.46,253448420.0
2007-03-09 09:08:00,99.448,99.473,99.429,99.445,991560100.0
2007-03-09 09:09:00,99.46,99.471,99.44,99.45,430837190.0
2007-03-09 09:10:00,99.467,99.484,99.465,99.465,176010897.0
2007-03-09 09:11:00,99.47,99.474,99.452,99.455,348232922.0
2007-03-09 09:12:00,99.455,99.466,99.45,99.455,385710582.0
2007-03-09 09:13:00,99.46,99.475,99.46,99.465,1111140435.0
2007-03-09 09:14:00,99.465,99.466,99.455,99.455,102204454.0
2007-03-09 09:15:00,99.455,99.455,99.425,99.455,195835334.0
2007-03-09 09:16:00,99.445,99.45,99.445,99.445,133017135.0
2007-03-09 09:17:00,99.45,99.45,99.442,99.45,107725392.0
2007-03-09 09:18:00,99.447,99.455,99.445,99.455,84599931.0
2007-03-09 09:19:00,99.455,99.465,99.45,99.45,388444007.0
2007-03-09 09:20:00,99.452,99.468,99.449,99.465,189907439.0
2007-03-09 09:21:00,99.465,99.48,99.44,99.477,76334674.0
2007-03-09 09:22:00,99.49,99.49,99.45,99.45,124677483.0
2007-03-09 09:23:00,99.45,99.45,99.414,99.435,204664795.0
2007-03-09 09:24:00,99.435,99.44,99.395,99.44,261285831.0
2007-03-09 09:25:00,99.435,99.452,99.428,99.445,128320518.0
2007-03-09 09:26:00,99.44,99.443,99.427,99.435,265010960.0
2007-03-09 09:27:00,99.435,99.435,99.409,99.425,246955275.0
2007-03-09 09:28:00,99.435,99.45,99.43,99.43,587791692.0
2007-03-09 09:29:00,99.44,99.44,99.41,99.41,189676353.0
2007-03-09 09:30:00,99.43,99.44,99.415,99.415,81282387.0
2007-03-09 09:31:00,99.41,99.42,99.408,99.42,188852749.0
2007-03-09 09:32:00,99.42,99.42,99.4,99.42,199743570.0
2007-03-09 09:33:00,99.42,99.44,99.396,99.44,393191785.0
2007-03-09 09:34:00,99.425,99.435,99.375,99.41,545215038.0
2007-03-09 09:35:00,99.418,99.418,99.391,99.41,455480862.0
2007-03-09 09:36:00,99.42,99.455,99.387,99.44,545377092.0
2007-03-09 09:37:00,99.435,99.455,99.435,99.455,104465268.0
2007-03-09 09:38:00,99.455,99.458,99.405,99.43,342942364.0
2007-03-09 09:39:00,99.435,99.435,99.385,99.41,262718814.0
2007-03-09 09:40:00,99.425,99.426,99.395,99.405,269291323.0
2007-03-09 09:41:00,99.415,99.465,99.4,99.445,211248707.0
2007-03-09 09:42:00,99.455,99.455,99.41,99.425,136521216.0
2007-03-09 09:43:00,99.43,99.43,99.4,99.41,29507768.0
2007-03-09 09:44:00,99.41,99.43,99.395,99.423,205950954.0
2007-03-09 09:45:00,99.435,99.435,99.4,99.42,351470481.0
2007-03-09 09:46:00,99.42,99.435,99.4,99.4,156980476.0
2007-03-09 09:47:00,99.405,99.425,99.405,99.405,82319715.0
2007-03-09 09:48:00,99.415,99.425,99.385,99.385,92432161.0
2007-03-09 09:49:00,99.38,99.39,99.36,99.365,136139220.0
2007-03-09 09:50:00,99.375,99.395,99.37,99.37,115819376.0
2007-03-09 09:51:00,99.39,99.415,99.375,99.415,52545235.0
2007-03-09 09:52:00,99.405,99.42,99.405,99.42,86101472.0
2007-03-09 09:53:00,99.435,99.455,99.42,99.42,108215972.0
2007-03-09 09:54:00,99.43,99.432,99.415,99.415,152563858.0
2007-03-09 09:55:00,99.41,99.439,99.41,99.425,377136051.0
2007-03-09 09:56:00,99.425,99.425,99.41,99.41,118367042.0
2007-03-09 09:57:00,99.405,99.415,99.395,99.415,114411675.0
2007-03-09 09:58:00,99.42,99.42,99.395,99.405,196187285.0
2007-03-09 09:59:00,99.402,99.418,99.393,99.415,374055516.0
2007-03-09 10:00:00,99.415,99.465,99.412,99.465,346183120.0
2007-03-09 10:01:00,99.475,99.478,99.4,99.428,258735438.0
2007-03-09 10:02:00,99.435,99.45,99.435,99.45,125061584.0
2007-03-09 10:03:00,99.445,99.451,99.44,99.44,188464083.0
2007-03-09 10:04:00,99.435,99.441,99.428,99.43,54621093.0
2007-03-09 10:05:00,99.42,99.43,99.405,99.405,141502444.0
2007-03-09 10:06:00,99.405,99.425,99.386,99.425,379068653.0
2007-03-09 10:07:00,99.42,99.42,99.395,99.415,104621093.0
2007-03-09 10:08:00,99.412,99.425,99.39,99.39,133367502.0
2007-03-09 10:09:00,99.395,99.41,99.385,99.41,228491661.0
2007-03-09 10:10:00,99.41,99.41,99.385,99.405,111221876.0
2007-03-09 10:11:00,99.4,99.4,99.375,99.375,121461336.0
2007-03-09 10:12:00,99.375,99.375,99.368,99.375,79404679.0
2007-03-09 10:13:00,99.375,99.425,99.375,99.408,28481722.0
2007-03-09 10:14:00,99.415,99.425,99.415,99.425,81087731.0
2007-03-09 10:15:00,99.425,99.425,99.367,99.41,172484170.0
2007-03-09 10:16:00,99.42,99.431,99.416,99.425,119458871.0
2007-03-09 10:17:00,99.435,99.435,99.365,99.41,574756774.0
2007-03-09 10:18:00,99.415,99.435,99.405,99.435,276036086.0
2007-03-09 10:19:00,99.44,99.445,99.39,99.445,555330672.0
2007-03-09 10:20:00,99.44,99.454,99.388,99.425,191939261.0
2007-03-09 10:21:00,99.425,99.435,99.425,99.435,110212624.0
2007-03-09 10:22:00,99.43,99.444,99.43,99.435,161703343.0
2007-03-09 10:23:00,99.435,99.442,99.425,99.425,639984236.0
2007-03-09 10:24:00,99.44,99.46,99.43,99.447,60273467.0
2007-03-09 10:25:00,99.45,99.455,99.388,99.425,129325713.0
2007-03-09 10:26:00,99.435,99.435,99.38,99.43,246140008.0
2007-03-09 10:27:00,99.438,99.46,99.434,99.46,70989249.0
2007-03-09 10:28:00,99.46,99.46,99.397,99.397,101369310.0
2007-03-09 10:29:00,99.442,99.458,99.438,99.455,323693012.0
2007-03-09 10:30:00,99.455,99.465,99.452,99.46,501261771.0
2007-03-09 10:31:00,99.46,99.5,99.45,99.5,202121953.0
2007-03-09 10:32:00,99.505,99.505,99.49,99.505,218321842.0
2007-03-09 10:33:00,99.5,99.509,99.485,99.485,158393476.0
2007-03-09 10:34:00,99.49,99.49,99.48,99.48,80402968.0
2007-03-09 10:35:00,99.49,99.506,99.49,99.495,101507241.0
2007-03-09 10:36:00,99.482,99.52,99.482,99.51,140868231.0
2007-03-09 10:37:00,99.51,99.52,99.495,99.51,108719477.0
2007-03-09 10:38:00,99.517,99.527,99.51,99.515,58128474.0
2007-03-09 10:39:00,99.515,99.545,99.478,99.545,437335009.0
2007-03-09 10:40:00,99.552,99.67,99.55,99.67,215614108.0
2007-03-09 10:41:00,99.66,99.685,99.635,99.67,364710279.0
2007-03-09 10:42:00,99.67,99.68,99.63,99.65,284242452.0
2007-03-09 10:43:00,99.65,99.68,99.603,99.66,196414931.0
2007-03-09 10:44:00,99.66,99.66,99.573,99.618,157748826.0
2007-03-09 10:45:00,99.64,99.67,99.62,99.67,211382670.0
2007-03-09 10:46:00,99.665,99.72,99.65,99.72,83231022.0
2007-03-09 10:47:00,99.72,99.72,99.675,99.685,446458671.0
2007-03-09 10:48:00,99.692,99.692,99.62,99.65,119765249.0
2007-03-09 10:49:00,99.645,99.67,99.594,99.67,625756855.0
2007-03-09 10:50:00,99.66,99.71,99.657,99.673,206414849.0
2007-03-09 10:51:00,99.685,99.695,99.635,99.68,261925859.0
2007-03-09 10:52:00,99.69,99.706,99.68,99.683,230318113.0
2007-03-09 10:53:00,99.69,99.703,99.655,99.703,122318140.0
2007-03-09 10:54:00,99.7,99.715,99.655,99.665,255774516.0
2007-03-09 10:55:00,99.672,99.68,99.655,99.655,406924267.0
2007-03-09 10:56:00,99.665,99.695,99.665,99.68,175749570.0
2007-03-09 10:57:00,99.68,99.71,99.67,99.68,151172369.0
2007-03-09 10:58:00,99.68,99.707,99.64,99.64,118239385.0
2007-03-09 10:59:00,99.68,99.68,99.59,99.635,206103429.0
2007-03-09 11:00:00,99.625,99.64,99.57,99.64,314402619.0
2007-03-09 11:01:00,99.64,99.648,99.616,99.625,326185961.0
2007-03-09 11:02:00,99.625,99.625,99.57,99.57,407708706.0
2007-03-09 11:03:00,99.575,99.59,99.568,99.58,99610158.0
2007-03-09 11:04:00,99.57,99.598,99.555,99.58,690755673.0
2007-03-09 11:05:00,99.58,99.62,99.579,99.605,358603640.0
2007-03-09 11:06:00,99.59,99.59,99.53,99.53,379437209.0
2007-03-09 11:07:00,99.547,99.56,99.518,99.55,102391192.0
2007-03-09 11:08:00,99.555,99.566,99.525,99.537,343812407.0
2007-03-09 11:09:00,99.545,99.585,99.535,99.565,254480923.0
2007-03-09 11:10:00,99.555,99.587,99.555,99.57,137830898.0
2007-03-09 11:11:00,99.57,99.607,99.57,99.59,220574869.0
2007-03-09 11:12:00,99.59,99.59,99.575,99.585,173263499.0
2007-03-09 11:13:00,99.58,99.597,99.568,99.575,289187798.0
2007-03-09 11:14:00,99.585,99.599,99.577,99.58,242449010.0
2007-03-09 11:15:00,99.585,99.585,99.548,99.565,335662293.0
2007-03-09 11:16:00,99.57,99.57,99.555,99.555,105499272.0
2007-03-09 11:17:00,99.56,99.585,99.56,99.562,41385825.0
2007-03-09 11:18:00,99.56,99.59,99.555,99.555,142722925.0
2007-03-09 11:19:00,99.555,99.574,99.545,99.558,467633557.0
2007-03-09 11:20:00,99.57,99.675,99.57,99.652,326622030.0
2007-03-09 11:21:00,99.66,99.69,99.65,99.655,155150722.0
2007-03-09 11:22:00,99.652,99.676,99.652,99.675,192670061.0
2007-03-09 11:23:00,99.685,99.685,99.655,99.655,59003574.0
2007-03-09 11:24:00,99.66,99.68,99.66,99.68,382678220.0
2007-03-09 11:25:00,99.68,99.69,99.663,99.68,238821882.0
2007-03-09 11:26:00,99.67,99.69,99.66,99.66,597996675.0
2007-03-09 11:27:00,99.663,99.679,99.642,99.67,688398918.0
2007-03-09 11:28:00,99.677,99.68,99.663,99.665,70390874.0
2007-03-09 11:29:00,99.665,99.675,99.643,99.675,695474061.0
2007-03-09 11:30:00,99.673,99.7,99.636,99.7,152941287.0
2007-03-09 11:31:00,99.705,99.705,99.65,99.65,306750659.0
2007-03-09 11:32:00,99.65,99.65,99.61,99.615,312794157.0
2007-03-09 11:33:00,99.625,99.625,99.585,99.62,139640313.0
2007-03-09 11:34:00,99.625,99.625,99.58,99.603,166808837.0
2007-03-09 11:35:00,99.6,99.675,99.578,99.675,569127461.0
2007-03-09 11:36:00,99.675,99.682,99.668,99.67,309203742.0
2007-03-09 11:37:00,99.658,99.69,99.649,99.665,491993399.0
2007-03-09 11:38:00,99.665,99.667,99.649,99.655,521304571.0
2007-03-09 11:39:00,99.655,99.685,99.645,99.645,207073130.0
2007-03-09 11:40:00,99.665,99.665,99.6,99.622,365981416.0
2007-03-09 11:41:00,99.625,99.642,99.62,99.635,105959257.0
2007-03-09 11:42:00,99.62,99.66,99.62,99.62,422311122.0
2007-03-09 11:43:00,99.625,99.647,99.625,99.645,1304989536.0
2007-03-09 11:44:00,99.65,99.655,99.635,99.645,470823791.0
2007-03-09 11:45:00,99.645,99.654,99.64,99.652,273062324.0
2007-03-09 11:46:00,99.66,99.674,99.625,99.625,267930323.0
2007-03-09 11:47:00,99.63,99.67,99.63,99.655,481212426.0
2007-03-09 11:48:00,99.653,99.69,99.643,99.643,121804897.0
2007-03-09 11:49:00,99.66,99.695,99.66,99.69,194887592.0
2007-03-09 11:50:00,99.685,99.716,99.685,99.702,509641448.0
2007-03-09 11:51:00,99.698,99.73,99.697,99.725,350472645.0
2007-03-09 11:52:00,99.725,99.725,99.675,99.702,594125037.0
2007-03-09 11:53:00,99.695,99.695,99.653,99.67,452136194.0
2007-03-09 11:54:00,99.67,99.705,99.67,99.68,379342855.0
2007-03-09 11:55:00,99.675,99.71,99.663,99.71,318431325.0
2007-03-09 11:56:00,99.705,99.705,99.685,99.695,294103590.0
2007-03-09 11:57:00,99.692,99.708,99.69,99.705,457620434.0
2007-03-09 11:58:00,99.71,99.71,99.684,99.687,368968098.0
2007-03-09 11:59:00,99.69,99.72,99.69,99.695,274498661.0
2007-03-09 12:00:00,99.695,99.708,99.69,99.708,894042170.0
2007-03-09 12:01:00,99.692,99.72,99.691,99.712,261606019.0
2007-03-09 12:02:00,99.715,99.751,99.715,99.735,165783069.0
2007-03-09 12:03:00,99.735,99.755,99.715,99.755,415311471.0
2007-03-09 12:04:00,99.745,99.757,99.735,99.735,254013458.0
2007-03-09 12:05:00,99.74,99.758,99.72,99.755,88265613.0
2007-03-09 12:06:00,99.732,99.756,99.732,99.75,688974392.0
2007-03-09 12:07:00,99.75,99.755,99.738,99.745,413376885.0
2007-03-09 12:08:00,99.75,99.755,99.707,99.707,665470941.0
2007-03-09 12:09:00,99.718,99.75,99.708,99.708,235007369.0
2007-03-09 12:10:00,99.707,99.74,99.707,99.713,473906971.0
2007-03-09 12:11:00,99.708,99.733,99.705,99.725,51232536.0
2007-03-09 12:12:00,99.72,99.725,99.7,99.71,43301890.0
2007-03-09 12:13:00,99.71,99.73,99.7,99.72,25202058.0
2007-03-09 12:14:00,99.72,99.74,99.705,99.72,221031697.0
2007-03-09 12:15:00,99.73,99.73,99.702,99.72,32632788.0
2007-03-09 12:16:00,99.712,99.738,99.697,99.713,121216637.0
2007-03-09 12:17:00,99.71,99.737,99.71,99.735,39172055.0
2007-03-09 12:18:00,99.735,99.735,99.7,99.725,337691030.0
2007-03-09 12:19:00,99.705,99.74,99.7,99.74,210074565.0
2007-03-09 12:20:00,99.74,99.74,99.7,99.725,135092355.0
2007-03-09 12:21:00,99.71,99.733,99.71,99.73,48167058.0
2007-03-09 12:22:00,99.73,99.73,99.711,99.715,26936041.0
2007-03-09 12:23:00,99.725,99.732,99.717,99.73,343507024.0
2007-03-09 12:24:00,99.725,99.728,99.712,99.715,155692964.0
2007-03-09 12:25:00,99.63,99.64,99.63,99.63,183150553.0
2007-03-09 12:26:00,99.72,99.721,99.68,99.697,183150553.0
2007-03-09 12:27:00,99.7,99.705,99.679,99.68,147021559.0
2007-03-09 12:28:00,99.69,99.701,99.68,99.695,158402908.0
2007-03-09 12:29:00,99.68,99.7,99.675,99.7,82349378.0
2007-03-09 12:30:00,99.68,99.688,99.68,99.68,426165075.0
2007-03-09 12:31:00,99.68,99.712,99.68,99.69,271703398.0
2007-03-09 12:32:00,99.71,99.723,99.7,99.715,92176746.0
2007-03-09 12:33:00,99.72,99.76,99.72,99.735,130833598.0
2007-03-09 12:34:00,99.735,99.745,99.73,99.733,76361917.0
2007-03-09 12:35:00,99.745,99.76,99.707,99.707,80946851.0
2007-03-09 12:36:00,99.715,99.74,99.715,99.73,78997169.0
2007-03-09 12:37:00,99.73,99.733,99.708,99.715,62865715.0
2007-03-09 12:38:00,99.705,99.724,99.7,99.7,419203384.0
2007-03-09 12:39:00,99.697,99.723,99.697,99.71,72460470.0
2007-03-09 12:40:00,99.705,99.705,99.69,99.7,296960671.0
2007-03-09 12:41:00,99.695,99.717,99.685,99.69,300567387.0
2007-03-09 12:42:00,99.7,99.72,99.697,99.71,753977242.0
2007-03-09 12:43:00,99.71,99.718,99.695,99.7,284432130.0
2007-03-09 12:44:00,99.705,99.705,99.675,99.675,288408646.0
2007-03-09 12:45:00,99.69,99.725,99.675,99.675,448042888.0
2007-03-09 12:46:00,99.675,99.697,99.668,99.678,370518274.0
2007-03-09 12:47:00,99.675,99.695,99.675,99.695,96872401.0
2007-03-09 12:48:00,99.69,99.72,99.684,99.72,66468098.0
2007-03-09 12:49:00,99.705,99.715,99.672,99.705,559150683.0
2007-03-09 12:50:00,99.59,99.61,99.58,99.58,392397918.0
2007-03-09 12:51:00,99.71,99.71,99.665,99.68,392397918.0
2007-03-09 12:52:00,99.69,99.69,99.605,99.65,756315963.0
2007-03-09 12:53:00,99.65,99.658,99.63,99.653,591349843.0
2007-03-09 12:54:00,99.55,99.56,99.54,99.55,323158170.0
2007-03-09 12:55:00,99.66,99.66,99.638,99.66,323158170.0
2007-03-09 12:56:00,99.66,99.662,99.635,99.635,252366209.0
2007-03-09 12:57:00,99.648,99.694,99.643,99.675,333459599.0
2007-03-09 12:58:00,99.665,99.705,99.665,99.68,344304301.0
2007-03-09 12:59:00,99.69,99.69,99.605,99.63,245259172.0
2007-03-09 13:00:00,99.66,99.683,99.62,99.65,296994382.0
2007-03-09 13:01:00,99.632,99.68,99.606,99.68,362611949.0
2007-03-09 13:02:00,99.67,99.682,99.641,99.675,671164441.0
2007-03-09 13:03:00,99.675,99.687,99.657,99.683,186467454.0
2007-03-09 13:04:00,99.678,99.7,99.672,99.683,639997779.0
2007-03-09 13:05:00,99.695,99.695,99.668,99.68,230306137.0
2007-03-09 13:06:00,99.68,99.68,99.622,99.66,426623584.0
2007-03-09 13:07:00,99.66,99.671,99.611,99.655,393023178.0
2007-03-09 13:08:00,99.65,99.675,99.65,99.65,363519125.0
2007-03-09 13:10:00,99.65,99.667,99.648,99.655,229960756.0
2007-03-09 13:11:00,99.655,99.655,99.586,99.645,249312806.0
2007-03-09 13:12:00,99.645,99.668,99.61,99.65,302595043.0
2007-03-09 13:13:00,99.65,99.653,99.63,99.645,151017638.0
2007-03-09 13:14:00,99.65,99.68,99.625,99.68,395683248.0
2007-03-09 13:15:00,99.685,99.686,99.639,99.673,230004716.0
2007-03-09 13:16:00,99.665,99.69,99.628,99.673,326478011.0
2007-03-09 13:17:00,99.675,99.678,99.645,99.675,321584694.0
2007-03-09 13:18:00,99.662,99.666,99.638,99.65,410934097.0
2007-03-09 13:19:00,99.655,99.67,99.652,99.66,189601304.0
2007-03-09 13:20:00,99.66,99.66,99.61,99.63,126307316.0
2007-03-09 13:21:00,99.61,99.612,99.582,99.595,156959100.0
2007-03-09 13:22:00,99.595,99.62,99.553,99.62,173078134.0
2007-03-09 13:23:00,99.615,99.618,99.595,99.605,188102507.0
2007-03-09 13:24:00,99.615,99.615,99.565,99.615,95046907.0
2007-03-09 13:25:00,99.612,99.65,99.595,99.63,603889885.0
2007-03-09 13:26:00,99.645,99.676,99.645,99.67,428838724.0
2007-03-09 13:27:00,99.66,99.7,99.64,99.645,327673164.0
2007-03-09 13:28:00,99.69,99.695,99.66,99.695,60677667.0
2007-03-09 13:29:00,99.695,99.707,99.68,99.705,38221309.0
2007-03-09 13:30:00,99.71,99.71,99.68,99.69,147640035.0
2007-03-09 13:31:00,99.675,99.7,99.66,99.66,232232444.0
2007-03-09 13:32:00,99.675,99.675,99.65,99.67,602366721.0
2007-03-09 13:33:00,99.665,99.729,99.647,99.685,517704568.0
2007-03-09 13:34:00,99.7,99.705,99.646,99.705,312075995.0
2007-03-09 13:35:00,99.71,99.71,99.647,99.705,205150698.0
2007-03-09 13:36:00,99.705,99.73,99.672,99.715,215813574.0
2007-03-09 13:37:00,99.712,99.712,99.682,99.682,87595012.0
2007-03-09 13:38:00,99.685,99.717,99.658,99.71,397899698.0
2007-03-09 13:39:00,99.7,99.701,99.644,99.682,253618272.0
2007-03-09 13:40:00,99.695,99.695,99.66,99.69,411554007.0
2007-03-09 13:41:00,99.695,99.695,99.625,99.64,64364364.0
2007-03-09 13:42:00,99.64,99.655,99.6,99.64,52783903.0
2007-03-09 13:43:00,99.645,99.67,99.64,99.67,90791675.0
2007-03-09 13:44:00,99.67,99.68,99.601,99.648,98493822.0
2007-03-09 13:45:00,99.655,99.67,99.615,99.62,333487737.0
2007-03-09 13:46:00,99.64,99.65,99.592,99.63,384257110.0
2007-03-09 13:47:00,99.578,99.652,99.552,99.585,421007025.0
2007-03-09 13:48:00,99.575,99.615,99.548,99.615,242543732.0
2007-03-09 13:49:00,99.61,99.614,99.542,99.61,287668317.0
2007-03-09 13:50:00,99.605,99.609,99.57,99.59,188765633.0
2007-03-09 13:51:00,99.585,99.585,99.54,99.555,180089873.0
2007-03-09 13:52:00,99.56,99.56,99.465,99.52,125282951.0
2007-03-09 13:53:00,99.515,99.545,99.474,99.54,519141592.0
2007-03-09 13:54:00,99.555,99.57,99.516,99.565,218337788.0
2007-03-09 13:55:00,99.558,99.595,99.52,99.565,359905786.0
2007-03-09 13:56:00,99.57,99.583,99.525,99.565,258386294.0
2007-03-09 13:57:00,99.57,99.57,99.501,99.51,565425802.0
2007-03-09 13:58:00,99.562,99.591,99.506,99.55,257511637.0
2007-03-09 13:59:00,99.555,99.57,99.502,99.555,221901052.0
2007-03-09 14:00:00,99.535,99.695,99.535,99.68,269059484.0
2007-03-09 14:01:00,99.667,99.713,99.655,99.695,230903944.0
2007-03-09 14:02:00,99.695,99.75,99.682,99.723,292766267.0
2007-03-09 14:03:00,99.718,99.76,99.71,99.73,121737715.0
2007-03-09 14:04:00,99.725,99.74,99.668,99.69,668103797.0
2007-03-09 14:05:00,99.688,99.73,99.669,99.698,292773140.0
2007-03-09 14:06:00,99.675,99.725,99.663,99.687,308057349.0
2007-03-09 14:07:00,99.692,99.717,99.692,99.7,279387637.0
2007-03-09 14:08:00,99.71,99.725,99.695,99.695,183875135.0
2007-03-09 14:09:00,99.7,99.71,99.695,99.71,40811408.0
2007-03-09 14:10:00,99.703,99.724,99.703,99.705,194997096.0
2007-03-09 14:11:00,99.705,99.768,99.68,99.722,77796402.0
2007-03-09 14:12:00,99.72,99.72,99.64,99.695,112743533.0
2007-03-09 14:13:00,99.7,99.705,99.68,99.69,118508213.0
2007-03-09 14:14:00,99.65,99.72,99.643,99.72,64349535.0
2007-03-09 14:15:00,99.725,99.735,99.678,99.707,212740933.0
2007-03-09 14:16:00,99.72,99.745,99.682,99.74,161680864.0
2007-03-09 14:17:00,99.73,99.795,99.717,99.785,202813457.0
2007-03-09 14:18:00,99.78,99.78,99.731,99.76,298541488.0
2007-03-09 14:19:00,99.76,99.76,99.73,99.755,113697594.0
2007-03-09 14:20:00,99.755,99.79,99.735,99.79,165078197.0
2007-03-09 14:21:00,99.775,99.805,99.775,99.793,63625542.0
2007-03-09 14:22:00,99.795,99.82,99.745,99.82,88897356.0
2007-03-09 14:23:00,99.82,99.835,99.805,99.815,229902742.0
2007-03-09 14:24:00,99.825,99.825,99.764,99.795,307490338.0
2007-03-09 14:25:00,99.8,99.815,99.79,99.803,88711337.0
2007-03-09 14:26:00,99.805,99.811,99.79,99.805,155345919.0
2007-03-09 14:27:00,99.805,99.805,99.767,99.775,109717333.0
2007-03-09 14:28:00,99.773,99.777,99.713,99.777,406140299.0
2007-03-09 14:29:00,99.735,99.814,99.735,99.765,659349251.0
2007-03-09 14:30:00,99.72,99.776,99.72,99.775,401311572.0
2007-03-09 14:31:00,99.735,99.795,99.735,99.795,420864275.0
2007-03-09 14:32:00,99.81,99.81,99.746,99.79,213488768.0
2007-03-09 14:33:00,99.775,99.783,99.721,99.757,291095403.0
2007-03-09 14:34:00,99.763,99.775,99.724,99.77,305312452.0
2007-03-09 14:35:00,99.76,99.76,99.704,99.745,690675407.0
2007-03-09 14:36:00,99.755,99.77,99.754,99.755,242332271.0
2007-03-09 14:37:00,99.765,99.77,99.745,99.77,46525202.0
2007-03-09 14:38:00,99.765,99.775,99.755,99.775,140699479.0
2007-03-09 14:39:00,99.773,99.795,99.773,99.785,215297656.0
2007-03-09 14:40:00,99.79,99.79,99.773,99.79,340581572.0
2007-03-09 14:41:00,99.785,99.796,99.77,99.785,180877654.0
2007-03-09 14:42:00,99.79,99.794,99.78,99.78,103200546.0
2007-03-09 14:43:00,99.78,99.792,99.763,99.77,134896996.0
2007-03-09 14:44:00,99.77,99.798,99.77,99.78,608968206.0
2007-03-09 14:45:00,99.78,99.796,99.777,99.78,466974579.0
2007-03-09 14:46:00,99.78,99.791,99.771,99.79,516031699.0
2007-03-09 14:47:00,99.785,99.795,99.785,99.795,188958684.0
2007-03-09 14:48:00,99.795,99.816,99.79,99.805,173637450.0
2007-03-09 14:49:00,99.802,99.835,99.795,99.815,185312520.0
2007-03-09 14:50:00,99.817,99.817,99.795,99.795,94343824.0
2007-03-09 14:51:00,99.798,99.809,99.775,99.795,560418346.0
2007-03-09 14:52:00,99.8,99.8,99.782,99.785,487429605.0
2007-03-09 14:53:00,99.795,99.795,99.774,99.775,125887764.0
2007-03-09 14:54:00,99.795,99.795,99.78,99.795,109339465.0
2007-03-09 14:55:00,99.8,99.807,99.791,99.807,127636496.0
2007-03-09 14:56:00,99.8,99.803,99.775,99.775,321210264.0
2007-03-09 14:57:00,99.79,99.8,99.738,99.8,373097740.0
2007-03-09 14:58:00,99.795,99.83,99.757,99.8,318969707.0
2007-03-09 14:59:00,99.8,99.815,99.75,99.8,1101294018.0
2007-03-09 15:00:00,99.798,99.815,99.745,99.805,567139007.0
2007-03-09 15:01:00,99.8,99.8,99.78,99.78,87007633.0
2007-03-09 15:02:00,99.785,99.805,99.778,99.78,402460640.0
2007-03-09 15:03:00,99.775,99.785,99.76,99.778,87337163.0
2007-03-09 15:04:00,99.77,99.81,99.77,99.81,53409317.0
2007-03-09 15:05:00,99.805,99.84,99.805,99.835,167394631.0
2007-03-09 15:06:00,99.83,99.844,99.823,99.827,266742961.0
2007-03-09 15:07:00,99.83,99.83,99.785,99.785,242721997.0
2007-03-09 15:08:00,99.795,99.825,99.785,99.815,41078243.0
2007-03-09 15:09:00,99.815,99.82,99.785,99.79,311429030.0
2007-03-09 15:10:00,99.785,99.805,99.785,99.8,193139590.0
2007-03-09 15:11:00,99.79,99.808,99.727,99.78,471046720.0
2007-03-09 15:12:00,99.77,99.79,99.77,99.79,186357512.0
2007-03-09 15:13:00,99.76,99.78,99.722,99.78,426041844.0
2007-03-09 15:14:00,99.755,99.768,99.719,99.768,201153453.0
2007-03-09 15:15:00,99.76,99.76,99.69,99.695,628692979.0
2007-03-09 15:16:00,99.7,99.71,99.647,99.68,182569798.0
2007-03-09 15:17:00,99.677,99.681,99.62,99.625,88366213.0
2007-03-09 15:18:00,99.623,99.665,99.623,99.665,116820841.0
2007-03-09 15:19:00,99.66,99.675,99.66,99.675,108129911.0
2007-03-09 15:20:00,99.665,99.705,99.645,99.686,372263578.0
2007-03-09 15:21:00,99.675,99.695,99.64,99.665,265770816.0
2007-03-09 15:22:00,99.66,99.695,99.66,99.665,124666842.0
2007-03-09 15:23:00,99.675,99.675,99.62,99.645,293822831.0
2007-03-09 15:24:00,99.66,99.69,99.64,99.69,93392584.0
2007-03-09 15:25:00,99.688,99.715,99.688,99.7,126404762.0
2007-03-09 15:26:00,99.692,99.708,99.66,99.66,165264084.0
2007-03-09 15:27:00,99.66,99.67,99.595,99.67,77397426.0
2007-03-09 15:28:00,99.655,99.713,99.625,99.702,85302335.0
2007-03-09 15:29:00,99.712,99.74,99.598,99.71,128981640.0
2007-03-09 15:30:00,99.697,100.015,99.697,99.97,254610034.0
2007-03-09 15:31:00,99.97,100.098,99.97,100.098,123423936.0
2007-03-09 15:32:00,100.095,100.18,100.095,100.155,106426791.0
2007-03-09 15:33:00,100.155,100.215,100.14,100.215,156778076.0
2007-03-09 15:34:00,100.225,100.403,100.195,100.365,36335024.0
2007-03-09 15:35:00,100.37,100.415,100.37,100.41,45199266.0
2007-03-09 15:36:00,100.395,100.495,100.375,100.495,71833776.0
2007-03-09 15:37:00,100.505,100.52,100.445,100.507,21073584.0
2007-03-09 15:38:00,100.53,100.633,100.5,100.605,49949426.0
2007-03-09 15:39:00,100.61,100.625,100.56,100.625,79277455.0
2007-03-09 15:40:00,100.6,100.617,100.55,100.56,456816970.0
2007-03-09 15:41:00,100.55,100.577,100.51,100.523,48105054.0
2007-03-09 15:42:00,100.53,100.585,100.53,100.57,64349247.0
2007-03-09 15:43:00,100.575,100.6,100.53,100.555,136942250.0
2007-03-09 15:44:00,100.562,100.562,100.5,100.52,113073858.0
2007-03-09 15:45:00,100.522,100.578,100.522,100.53,279591555.0
2007-03-09 15:46:00,100.545,100.56,100.485,100.522,488330952.0
2007-03-09 15:47:00,100.53,100.555,100.505,100.555,346810152.0
2007-03-09 15:48:00,100.555,100.565,100.515,100.565,177827745.0
2007-03-09 15:49:00,100.565,100.59,100.53,100.555,71485082.0
2007-03-09 15:50:00,100.57,100.672,100.57,100.672,71061837.0
2007-03-09 15:51:00,100.685,100.685,100.6,100.625,278865833.0
2007-03-09 15:52:00,100.622,100.702,100.612,100.702,409533513.0
2007-03-09 15:53:00,100.68,100.752,100.68,100.715,147244042.0
2007-03-09 15:54:00,100.72,100.73,100.651,100.675,222251127.0
2007-03-09 15:55:00,100.67,100.67,100.607,100.635,292329098.0
2007-03-09 15:56:00,100.63,100.655,100.59,100.655,547181737.0
2007-03-09 15:57:00,100.653,100.653,100.57,100.595,377161878.0
2007-03-09 15:58:00,100.61,100.63,100.588,100.63,244357902.0
2007-03-09 15:59:00,100.63,100.63,100.595,100.605,318366929.0
2007-03-09 16:00:00,100.605,100.64,100.593,100.613,151772386.0
2007-03-09 16:01:00,100.63,100.642,100.6,100.642,172259531.0
2007-03-09 16:02:00,100.65,100.69,100.623,100.675,307461356.0
2007-03-09 16:03:00,100.667,100.695,100.66,100.685,320099435.0
2007-03-09 16:04:00,100.685,100.71,100.629,100.7,171119247.0
2007-03-09 16:05:00,100.7,100.71,100.68,100.69,101362898.0
2007-03-09 16:06:00,100.69,100.69,100.67,100.67,40503331.0
2007-03-09 16:07:00,100.663,100.705,100.65,100.65,103759042.0
2007-03-09 16:08:00,100.65,100.65,100.62,100.63,82896243.0
2007-03-09 16:09:00,100.625,100.625,100.585,100.62,112434280.0
2007-03-09 16:10:00,100.62,100.63,100.57,100.58,191569871.0
2007-03-09 16:11:00,100.61,100.61,100.535,100.545,497543976.0
2007-03-09 16:12:00,100.545,100.585,100.515,100.55,416697970.0
2007-03-09 16:13:00,100.55,100.575,100.54,100.575,33344626.0
2007-03-09 16:14:00,100.59,100.6,100.535,100.565,76156530.0
2007-03-09 16:15:00,100.565,100.565,100.5,100.54,117502326.0
2007-03-09 16:16:00,100.53,100.54,100.5,100.53,142175011.0
2007-03-09 16:17:00,100.515,100.56,100.515,100.525,145697667.0
2007-03-09 16:18:00,100.543,100.56,100.53,100.56,77194514.0
2007-03-09 16:19:00,100.565,100.575,100.53,100.565,57973153.0
2007-03-09 16:20:00,100.57,100.57,100.535,100.555,51511584.0
2007-03-09 16:21:00,100.532,100.56,100.532,100.545,96403697.0
2007-03-09 16:22:00,100.545,100.573,100.508,100.57,178345814.0
2007-03-09 16:23:00,100.57,100.57,100.537,100.555,173332542.0
2007-03-09 16:24:00,100.56,100.56,100.54,100.55,60439752.0
2007-03-09 16:25:00,100.55,100.55,100.519,100.535,163017078.0
2007-03-09 16:26:00,100.53,100.53,100.495,100.51,114749892.0
2007-03-09 16:27:00,100.51,100.51,100.44,100.495,239565061.0
2007-03-09 16:28:00,100.51,100.51,100.455,100.465,155922636.0
2007-03-09 16:29:00,100.475,100.492,100.45,100.465,338133968.0
2007-03-09 16:30:00,100.475,100.485,100.455,100.485,102235061.0
2007-03-09 16:31:00,100.485,100.545,100.465,100.535,214863236.0
2007-03-09 16:32:00,100.525,100.535,100.495,100.525,144929677.0
2007-03-09 16:33:00,100.522,100.59,100.515,100.58,294298714.0
2007-03-09 16:34:00,100.57,100.612,100.57,100.61,78946531.0
2007-03-09 16:35:00,100.605,100.638,100.577,100.617,305230165.0
2007-03-09 16:36:00,100.623,100.625,100.559,100.603,326047851.0
2007-03-09 16:37:00,100.605,100.62,100.562,100.575,69380172.0
2007-03-09 16:38:00,100.572,100.572,100.512,100.545,357784122.0
2007-03-09 16:39:00,100.542,100.57,100.535,100.555,48783622.0
2007-03-09 16:40:00,100.56,100.57,100.527,100.555,79688931.0
2007-03-09 16:41:00,100.555,100.555,100.49,100.53,67607926.0
2007-03-09 16:42:00,100.525,100.547,100.523,100.535,339139553.0
2007-03-09 16:43:00,100.54,100.545,100.505,100.53,128819385.0
2007-03-09 16:44:00,100.515,100.515,100.465,100.48,102115720.0
2007-03-09 16:45:00,100.48,100.5,100.412,100.46,280820708.0
2007-03-09 16:46:00,100.46,100.522,100.453,100.522,172711166.0
2007-03-09 16:47:00,100.52,100.555,100.52,100.555,72492078.0
2007-03-09 16:48:00,100.48,100.555,100.48,100.53,135539249.0
2007-03-09 16:49:00,100.525,100.553,100.525,100.543,218333638.0
2007-03-09 16:50:00,100.538,100.57,100.538,100.555,64969874.0
2007-03-09 16:51:00,100.555,100.58,100.543,100.555,132249469.0
2007-03-09 16:52:00,100.555,100.57,100.527,100.565,140171681.0
2007-03-09 16:53:00,100.565,100.565,100.485,100.505,123576456.0
2007-03-09 16:54:00,100.495,100.505,100.468,100.495,211945165.0
2007-03-09 16:55:00,100.495,100.525,100.495,100.525,67383474.0
2007-03-09 16:56:00,100.515,100.555,100.515,100.54,118067705.0
2007-03-09 16:57:00,100.555,100.585,100.555,100.575,122782293.0
2007-03-09 16:58:00,100.575,100.595,100.52,100.52,123456561.0
2007-03-09 16:59:00,100.522,100.535,100.47,100.485,112759273.0
2007-03-09 17:00:00,100.505,100.52,100.45,100.52,183841762.0
2007-03-09 17:01:00,100.52,100.52,100.435,100.45,285383525.0
2007-03-09 17:02:00,100.445,100.445,100.379,100.41,115385461.0
2007-03-09 17:03:00,100.407,100.445,100.395,100.42,221799378.0
2007-03-09 17:04:00,100.42,100.46,100.392,100.42,282956344.0
2007-03-09 17:05:00,100.435,100.435,100.35,100.36,153171280.0
2007-03-09 17:06:00,100.38,100.4,100.343,100.365,165886811.0
2007-03-09 17:07:00,100.355,100.385,100.316,100.385,104539114.0
2007-03-09 17:08:00,100.36,100.385,100.36,100.38,269603916.0
2007-03-09 17:09:00,100.375,100.38,100.345,100.38,411270216.0
2007-03-09 17:10:00,100.383,100.395,100.292,100.385,93582840.0
2007-03-09 17:11:00,100.385,100.395,100.353,100.353,155659601.0
2007-03-09 17:12:00,100.365,100.413,100.365,100.41,177737668.0
2007-03-09 17:13:00,100.4,100.423,100.38,100.385,140623359.0
2007-03-09 17:14:00,100.395,100.397,100.37,100.395,100199599.0
2007-03-09 17:15:00,100.4,100.413,100.37,100.383,250560295.0
2007-03-09 17:16:00,100.385,100.385,100.315,100.33,68502920.0
2007-03-09 17:17:00,100.325,100.335,100.275,100.298,447625961.0
2007-03-09 17:18:00,100.303,100.327,100.28,100.327,124386498.0
2007-03-09 17:19:00,100.34,100.39,100.325,100.375,115825156.0
2007-03-09 17:20:00,100.38,100.39,100.335,100.352,143252404.0
2007-03-09 17:21:00,100.365,100.41,100.358,100.41,285853044.0
2007-03-09 17:22:00,100.397,100.397,100.365,100.368,166380223.0
2007-03-09 17:23:00,100.375,100.39,100.36,100.378,139412685.0
2007-03-09 17:24:00,100.375,100.375,100.34,100.365,225447509.0
2007-03-09 17:25:00,100.38,100.44,100.38,100.415,223001414.0
2007-03-09 17:26:00,100.41,100.465,100.41,100.44,571398718.0
2007-03-09 17:27:00,100.44,100.46,100.394,100.435,196526712.0
2007-03-09 17:28:00,100.435,100.447,100.388,100.435,191690636.0
2007-03-09 17:29:00,100.432,100.47,100.4,100.465,179682895.0
2007-03-09 17:30:00,100.465,100.493,100.434,100.478,69258611.0
2007-03-09 17:31:00,100.485,100.486,100.446,100.46,75501301.0
2007-03-09 17:32:00,100.465,100.484,100.455,100.475,63756814.0
2007-03-09 17:33:00,100.475,100.49,100.454,100.455,86227250.0
2007-03-09 17:34:00,100.455,100.475,100.43,100.445,93755986.0
2007-03-09 17:35:00,100.45,100.455,100.425,100.455,76030244.0
2007-03-09 17:36:00,100.445,100.49,100.445,100.49,147732599.0
2007-03-09 17:37:00,100.505,100.505,100.441,100.495,155300647.0
2007-03-09 17:38:00,100.449,100.524,100.449,100.485,105229476.0
2007-03-09 17:39:00,100.485,100.502,100.485,100.502,78735901.0
2007-03-09 17:40:00,100.497,100.518,100.488,100.518,44685699.0
2007-03-09 17:41:00,100.52,100.525,100.495,100.495,119160981.0
2007-03-09 17:42:00,100.502,100.513,100.49,100.51,79646879.0
2007-03-09 17:43:00,100.505,100.515,100.483,100.488,258649917.0
2007-03-09 17:44:00,100.492,100.52,100.485,100.51,199347921.0
2007-03-09 17:45:00,100.498,100.507,100.435,100.435,185463279.0
2007-03-09 17:46:00,100.48,100.485,100.424,100.485,410598898.0
2007-03-09 17:47:00,100.43,100.5,100.43,100.445,484081427.0
2007-03-09 17:48:00,100.49,100.513,100.49,100.5,177718053.0
2007-03-09 17:49:00,100.505,100.525,100.474,100.512,103935704.0
2007-03-09 17:50:00,100.47,100.555,100.47,100.555,119868044.0
2007-03-09 17:51:00,100.545,100.57,100.535,100.55,37570032.0
2007-03-09 17:52:00,100.535,100.565,100.535,100.565,31164333.0
2007-03-09 17:53:00,100.545,100.564,100.513,100.54,50243403.0
2007-03-09 17:54:00,100.538,100.595,100.538,100.59,69019291.0
2007-03-09 17:55:00,100.575,100.605,100.57,100.605,143928803.0
2007-03-09 17:56:00,100.603,100.615,100.585,100.585,79399103.0
2007-03-09 17:57:00,100.577,100.587,100.55,100.565,63081545.0
2007-03-09 17:58:00,100.565,100.58,100.515,100.58,84977026.0
2007-03-09 17:59:00,100.565,100.635,100.565,100.625,369657682.0
2007-03-09 18:00:00,100.63,100.63,100.58,100.595,235367402.0
2007-03-09 18:01:00,100.595,100.608,100.549,100.595,107493522.0
2007-03-09 18:02:00,100.603,100.603,100.562,100.57,127669834.0
2007-03-09 18:03:00,100.58,100.593,100.56,100.59,166081881.0
2007-03-09 18:04:00,100.583,100.73,100.573,100.69,172032352.0
2007-03-09 18:05:00,100.69,100.715,100.66,100.66,95274599.0
2007-03-09 18:06:00,100.66,100.693,100.65,100.693,140678311.0
2007-03-09 18:07:00,100.705,100.705,100.66,100.672,119750409.0
2007-03-09 18:08:00,100.67,100.677,100.622,100.665,481127661.0
2007-03-09 18:09:00,100.672,100.685,100.62,100.675,290933528.0
2007-03-09 18:10:00,100.663,100.675,100.615,100.675,136624858.0
2007-03-09 18:11:00,100.675,100.685,100.612,100.68,37223935.0
2007-03-09 18:12:00,100.675,100.722,100.675,100.722,199428983.0
2007-03-09 18:13:00,100.73,100.805,100.705,100.805,327382995.0
2007-03-09 18:14:00,100.8,100.84,100.785,100.833,219424517.0
2007-03-09 18:15:00,100.835,100.875,100.82,100.855,62850225.0
2007-03-09 18:16:00,100.85,100.875,100.835,100.845,52089131.0
2007-03-09 18:17:00,100.845,100.845,100.79,100.81,141218857.0
2007-03-09 18:18:00,100.805,100.812,100.795,100.81,246493746.0
2007-03-09 18:19:00,100.805,100.805,100.78,100.79,120212185.0
2007-03-09 18:20:00,100.76,100.845,100.76,100.845,87206911.0
2007-03-09 18:21:00,100.83,100.855,100.785,100.8,125077121.0
2007-03-09 18:22:00,100.79,100.803,100.755,100.803,123061032.0
2007-03-09 18:23:00,100.795,100.8,100.75,100.755,42304293.0
2007-03-09 18:24:00,100.755,100.79,100.755,100.765,61848804.0
2007-03-09 18:25:00,100.763,100.86,100.763,100.835,165008862.0
2007-03-09 18:26:00,100.83,100.843,100.783,100.795,121993608.0
2007-03-09 18:27:00,100.79,100.82,100.778,100.805,106589920.0
2007-03-09 18:28:00,100.795,100.81,100.793,100.81,65980896.0
2007-03-09 18:29:00,100.808,100.81,100.775,100.775,259762499.0
2007-03-09 18:30:00,100.775,100.775,100.755,100.765,85361711.0
2007-03-09 18:31:00,100.765,100.795,100.755,100.775,117889507.0
2007-03-09 18:32:00,100.78,100.79,100.752,100.775,58977203.0
2007-03-09 18:33:00,100.767,100.812,100.767,100.792,149543225.0
2007-03-09 18:34:00,100.805,100.83,100.798,100.83,125406674.0
2007-03-09 18:35:00,100.832,100.842,100.815,100.823,73604339.0
2007-03-09 18:36:00,100.83,100.84,100.802,100.802,106882434.0
2007-03-09 18:37:00,100.82,100.83,100.785,100.83,126873485.0
2007-03-09 18:38:00,100.835,100.84,100.815,100.825,54660544.0
2007-03-09 18:39:00,100.825,100.825,100.79,100.805,113698652.0
2007-03-09 18:40:00,100.775,100.804,100.775,100.792,97078156.0
2007-03-09 18:41:00,100.798,100.828,100.795,100.795,103899901.0
2007-03-09 18:42:00,100.808,100.808,100.796,100.8,122445312.0
2007-03-09 18:43:00,100.8,100.82,100.79,100.795,111245385.0
2007-03-09 18:44:00,100.787,100.81,100.787,100.795,211940736.0
2007-03-09 18:45:00,100.795,100.8,100.79,100.79,90713922.0
2007-03-09 18:46:00,100.798,100.8,100.79,100.79,102962280.0
2007-03-09 18:47:00,100.792,100.81,100.785,100.8,41712800.0
2007-03-09 18:48:00,100.75,100.821,100.75,100.808,115320655.0
2007-03-09 18:49:00,100.822,100.829,100.819,100.82,33936009.0
2007-03-09 18:50:00,100.815,100.835,100.8,100.815,88862805.0
2007-03-09 18:51:00,100.815,100.825,100.805,100.815,48413658.0
2007-03-09 18:52:00,100.815,100.825,100.768,100.81,79808362.0
2007-03-09 18:53:00,100.808,100.82,100.787,100.82,122705527.0
2007-03-09 18:54:00,100.81,100.825,100.805,100.825,131632894.0
2007-03-09 18:55:00,100.815,100.855,100.815,100.855,76709348.0
2007-03-09 18:56:00,100.84,100.847,100.817,100.837,69687411.0
2007-03-09 18:57:00,100.833,100.868,100.833,100.85,91380790.0
2007-03-09 18:58:00,100.855,100.855,100.844,100.848,200517967.0
2007-03-09 18:59:00,100.84,100.875,100.835,100.855,194820890.0
2007-03-09 19:00:00,100.85,100.862,100.822,100.822,67361367.0
2007-03-09 19:01:00,100.84,100.851,100.84,100.85,76631069.0
2007-03-09 19:02:00,100.845,100.918,100.845,100.918,183744157.0
2007-03-09 19:03:00,100.92,100.92,100.88,100.9,50028672.0
2007-03-09 19:04:00,100.895,100.92,100.885,100.905,121911411.0
2007-03-09 19:05:00,100.91,100.92,100.9,100.915,52256020.0
2007-03-09 19:06:00,100.915,100.92,100.89,100.92,48137493.0
2007-03-09 19:07:00,100.905,100.935,100.887,100.91,66522963.0
2007-03-09 19:08:00,100.905,100.92,100.875,100.89,120061931.0
2007-03-09 19:09:00,100.885,100.905,100.865,100.905,45846972.0
2007-03-09 19:10:00,100.912,100.955,100.91,100.925,86655393.0
2007-03-09 19:11:00,100.93,100.93,100.913,100.915,79563579.0
2007-03-09 19:12:00,100.908,100.945,100.908,100.945,60243973.0
2007-03-09 19:13:00,100.945,100.945,100.915,100.935,26768830.0
2007-03-09 19:14:00,100.94,100.94,100.915,100.915,61902870.0
2007-03-09 19:15:00,100.915,100.943,100.882,100.935,53152182.0
2007-03-09 19:16:00,100.94,100.99,100.94,100.975,118406788.0
2007-03-09 19:17:00,100.985,100.985,100.927,100.952,40274703.0
2007-03-09 19:18:00,100.955,100.98,100.947,100.975,143794362.0
2007-03-09 19:19:00,100.98,100.995,100.96,100.98,42120203.0
2007-03-09 19:20:00,100.982,101.045,100.982,101.015,71508098.0
2007-03-09 19:21:00,101.035,101.035,100.985,100.985,119622863.0
2007-03-09 19:22:00,100.995,101.035,100.99,101.025,73434357.0
2007-03-09 19:23:00,101.02,101.06,101.015,101.06,74708255.0
2007-03-09 19:24:00,101.06,101.085,101.02,101.045,82515861.0
2007-03-09 19:25:00,101.045,101.07,101.025,101.033,84246739.0
2007-03-09 19:26:00,101.038,101.038,101.005,101.005,44856202.0
2007-03-09 19:27:00,101.01,101.015,101.005,101.015,63997594.0
2007-03-09 19:28:00,101.005,101.011,100.985,101.008,82501767.0
2007-03-09 19:29:00,100.995,100.995,100.965,100.98,97045887.0
2007-03-09 19:30:00,100.99,101.01,100.978,100.98,125597994.0
2007-03-09 19:31:00,100.99,100.993,100.965,100.975,107300914.0
2007-03-09 19:32:00,100.975,100.993,100.975,100.99,116132312.0
2007-03-09 19:33:00,100.995,101.006,100.98,100.995,40289390.0
2007-03-09 19:34:00,100.99,101.025,100.99,101.015,76821709.0
2007-03-09 19:35:00,101.017,101.045,101.013,101.045,72279524.0
2007-03-09 19:36:00,101.04,101.051,101.035,101.035,96774594.0
2007-03-09 19:37:00,101.05,101.05,101.03,101.03,42855345.0
2007-03-09 19:38:00,101.02,101.02,101.0,101.005,237938938.0
2007-03-09 19:39:00,101.01,101.02,101.008,101.01,157789335.0
2007-03-09 19:40:00,101.005,101.015,101.002,101.005,96120866.0
2007-03-09 19:41:00,100.985,100.985,100.955,100.98,22946839.0
2007-03-09 19:42:00,100.985,100.985,100.954,100.97,101352418.0
2007-03-09 19:43:00,100.965,100.977,100.935,100.965,105131300.0
2007-03-09 19:44:00,100.947,100.975,100.94,100.955,40454232.0
2007-03-09 19:45:00,100.94,100.96,100.915,100.96,59017619.0
2007-03-09 19:46:00,100.94,100.975,100.94,100.965,48738134.0
2007-03-09 19:47:00,100.965,101.005,100.965,100.982,19695590.0
2007-03-09 19:48:00,100.965,101.0,100.965,100.97,67186012.0
2007-03-09 19:49:00,100.958,100.967,100.938,100.965,249958685.0
2007-03-09 19:50:00,100.965,101.005,100.96,100.995,76687063.0
2007-03-09 19:51:00,101.005,101.005,100.965,100.965,86110761.0
2007-03-09 19:52:00,100.965,100.99,100.943,100.99,53300190.0
2007-03-09 19:53:00,100.995,101.01,100.977,101.0,108771948.0
2007-03-09 19:54:00,101.003,101.006,100.995,100.995,54666599.0
2007-03-09 19:55:00,100.995,101.015,100.99,100.99,150281592.0
2007-03-09 19:56:00,100.995,101.005,100.965,100.965,42119295.0
2007-03-09 19:57:00,100.96,100.964,100.945,100.945,24317305.0
2007-03-09 19:58:00,100.95,100.97,100.945,100.97,44448993.0
2007-03-09 19:59:00,100.97,100.979,100.955,100.975,16962414.0
2007-03-09 20:00:00,100.98,100.984,100.972,100.973,44021427.0
2007-03-09 20:01:00,100.975,100.979,100.97,100.975,87971238.0
2007-03-09 20:02:00,100.975,100.995,100.954,100.985,67011707.0
2007-03-09 20:03:00,100.99,101.003,100.98,100.985,72950722.0
2007-03-09 20:04:00,100.987,100.99,100.965,100.99,123478300.0
2007-03-09 20:05:00,100.985,100.99,100.953,100.99,112601017.0
2007-03-09 20:06:00,100.99,101.006,100.967,100.985,162970487.0
2007-03-09 20:07:00,101.0,101.0,100.965,100.97,69122430.0
2007-03-09 20:08:00,100.985,101.01,100.975,101.005,127882265.0
2007-03-09 20:09:00,101.01,101.01,100.975,101.01,26282088.0
2007-03-09 20:10:00,101.01,101.015,100.99,101.015,42277060.0
2007-03-09 20:11:00,100.99,101.003,100.97,101.003,83105810.0
2007-03-09 20:12:00,101.0,101.0,100.95,100.95,49800218.0
2007-03-09 20:13:00,100.99,100.992,100.947,100.98,155726069.0
2007-03-09 20:14:00,100.98,100.98,100.96,100.972,168711933.0
2007-03-09 20:15:00,100.968,101.011,100.968,100.985,59586509.0
2007-03-09 20:16:00,100.985,100.985,100.97,100.97,65765972.0
2007-03-09 20:17:00,100.965,100.966,100.932,100.955,69585719.0
2007-03-09 20:18:00,100.97,100.97,100.93,100.945,124885833.0
2007-03-09 20:19:00,100.935,100.95,100.92,100.95,72586596.0
2007-03-09 20:20:00,100.917,100.97,100.917,100.97,78842911.0
2007-03-09 20:21:00,100.965,100.973,100.965,100.965,130123497.0
2007-03-09 20:22:00,100.97,100.984,100.963,100.975,113630747.0
2007-03-09 20:23:00,100.967,100.967,100.965,100.965,70086733.0
2007-03-09 20:24:00,100.965,100.977,100.957,100.957,92772940.0
2007-03-09 20:25:00,100.947,100.988,100.947,100.988,94494965.0
2007-03-09 20:26:00,100.98,100.981,100.965,100.965,79262000.0
2007-03-09 20:27:00,100.965,100.99,100.965,100.99,81279074.0
2007-03-09 20:28:00,100.985,100.985,100.973,100.975,183131072.0
2007-03-09 20:29:00,100.99,100.99,100.982,100.982,35277658.0
2007-03-09 20:30:00,100.978,100.989,100.977,100.977,71044983.0
2007-03-09 20:31:00,100.99,101.013,100.99,101.005,45242537.0
2007-03-09 20:32:00,100.998,101.0,100.97,101.0,38598800.0
2007-03-09 20:33:00,101.0,101.0,100.967,100.967,58418798.0
2007-03-09 20:34:00,100.97,100.97,100.947,100.955,138347812.0
2007-03-09 20:35:00,100.965,100.976,100.964,100.972,90472241.0
2007-03-09 20:36:00,100.975,100.978,100.96,100.96,31835666.0
2007-03-09 20:37:00,100.955,100.956,100.945,100.945,117861947.0
2007-03-09 20:38:00,100.952,100.952,100.905,100.905,56946916.0
2007-03-09 20:39:00,100.91,100.959,100.91,100.943,109869287.0
2007-03-09 20:40:00,100.94,100.965,100.94,100.94,181204966.0
2007-03-09 20:41:00,100.945,100.963,100.945,100.96,50726747.0
2007-03-09 20:42:00,100.95,100.975,100.95,100.975,66923611.0
2007-03-09 20:43:00,100.965,101.0,100.965,101.0,31743410.0
2007-03-09 20:44:00,100.99,101.01,100.975,101.0,138093222.0
2007-03-09 20:45:00,101.01,101.01,100.992,100.992,66696211.0
2007-03-09 20:46:00,100.995,101.005,100.993,101.0,84905334.0
2007-03-09 20:47:00,101.005,101.015,101.0,101.0,21321914.0
2007-03-09 20:48:00,101.008,101.011,100.966,101.008,91156988.0
2007-03-09 20:49:00,101.015,101.032,101.015,101.015,89597516.0
2007-03-09 20:50:00,101.027,101.027,101.005,101.005,30597182.0
2007-03-09 20:51:00,101.002,101.005,100.998,101.005,56904624.0
2007-03-09 20:52:00,101.0,101.0,101.0,101.0,12973815.0
2007-03-09 20:53:00,101.007,101.007,100.99,100.99,43042805.0
2007-03-09 20:54:00,100.985,100.99,100.96,100.97,56842850.0
2007-03-09 20:55:00,100.98,100.985,100.95,100.962,22408377.0
2007-03-09 20:56:00,100.955,100.959,100.94,100.95,293706545.0
2007-03-09 20:57:00,100.97,100.97,100.945,100.945,67417509.0
2007-03-09 20:58:00,100.935,100.935,100.91,100.925,93264597.0
2007-03-09 20:59:00,100.93,100.945,100.925,100.925,54146592.0
2007-03-09 21:00:00,100.92,100.92,100.89,100.89,112424968.0
2007-03-09 21:01:00,100.895,100.895,100.82,100.835,150748287.0
2007-03-09 21:02:00,100.835,100.86,100.83,100.86,98982707.0
2007-03-09 21:03:00,100.842,100.875,100.84,100.875,74953049.0
2007-03-09 21:04:00,100.868,100.87,100.864,100.87,20136032.0
2007-03-09 21:05:00,100.87,100.903,100.86,100.865,132298667.0
2007-03-09 21:06:00,100.86,100.885,100.86,100.865,23975632.0
2007-03-09 21:07:00,100.865,100.865,100.845,100.845,17788718.0
2007-03-09 21:08:00,100.84,100.858,100.83,100.85,68354843.0
2007-03-09 21:09:00,100.85,100.87,100.85,100.86,139282944.0
2007-03-09 21:10:00,100.862,100.877,100.828,100.875,74532145.0
2007-03-09 21:11:00,100.87,100.885,100.86,100.86,80998881.0
2007-03-09 21:12:00,100.84,100.875,100.825,100.84,139092780.0
2007-03-09 21:13:00,100.835,100.855,100.835,100.835,124044180.0
2007-03-09 21:14:00,100.845,100.845,100.83,100.83,109992916.0
2007-03-09 21:15:00,100.825,100.827,100.81,100.827,75331070.0
2007-03-09 21:16:00,100.825,100.825,100.77,100.77,112759947.0
2007-03-09 21:17:00,100.81,100.827,100.797,100.797,177221714.0
2007-03-09 21:18:00,100.815,100.83,100.795,100.81,54927987.0
2007-03-09 21:19:00,100.812,100.83,100.806,100.83,74460847.0
2007-03-09 21:20:00,100.828,100.828,100.815,100.825,56373958.0
2007-03-09 21:21:00,100.82,100.83,100.82,100.83,104817633.0
2007-03-09 21:22:00,100.825,100.845,100.825,100.83,94803202.0
2007-03-09 21:23:00,100.835,100.835,100.8,100.8,53486231.0
2007-03-09 21:24:00,100.8,100.825,100.797,100.805,55556421.0
2007-03-09 21:25:00,100.805,100.825,100.805,100.825,101796335.0
2007-03-09 21:26:00,100.825,100.825,100.785,100.815,85740851.0
2007-03-09 21:27:00,100.815,100.815,100.79,100.79,110390953.0
2007-03-09 21:28:00,100.805,100.812,100.786,100.787,63004737.0
2007-03-09 21:29:00,100.81,100.81,100.738,100.79,47991587.0
2007-03-09 21:30:00,100.785,100.785,100.775,100.775,65304550.0
2007-03-09 21:31:00,100.74,100.79,100.74,100.78,68509611.0
2007-03-09 21:32:00,100.772,100.79,100.754,100.755,162561705.0
2007-03-09 21:33:00,100.775,100.795,100.763,100.77,56369844.0
2007-03-09 21:34:00,100.765,100.765,100.747,100.747,112889981.0
2007-03-09 21:35:00,100.74,100.77,100.74,100.755,158093878.0
2007-03-09 21:36:00,100.77,100.78,100.745,100.745,112328304.0
2007-03-09 21:37:00,100.74,100.77,100.73,100.73,78878839.0
2007-03-09 21:38:00,100.73,100.78,100.72,100.78,40238215.0
2007-03-09 21:39:00,100.775,100.775,100.76,100.76,38962086.0
2007-03-09 21:40:00,100.747,100.77,100.72,100.75,31100035.0
2007-03-09 21:41:00,100.743,100.755,100.722,100.742,58965305.0
2007-03-09 21:42:00,100.74,100.755,100.74,100.74,114082794.0
2007-03-09 21:43:00,100.745,100.746,100.73,100.73,73620162.0
2007-03-09 21:44:00,100.735,100.735,100.67,100.695,95762401.0
2007-03-09 21:45:00,100.68,100.72,100.68,100.72,122291084.0
2007-03-09 21:46:00,100.72,100.72,100.69,100.715,101267718.0
2007-03-09 21:47:00,100.715,100.715,100.697,100.697,52915366.0
2007-03-09 21:48:00,100.705,100.715,100.687,100.708,60876930.0
2007-03-09 21:49:00,100.715,100.715,100.682,100.685,90042126.0
2007-03-09 21:50:00,100.685,100.695,100.67,100.695,139272494.0
2007-03-09 21:51:00,100.69,100.716,100.678,100.697,103698652.0
2007-03-09 21:52:00,100.695,100.702,100.685,100.695,105326163.0
2007-03-09 21:53:00,100.685,100.695,100.685,100.692,33806237.0
2007-03-09 21:54:00,100.685,100.705,100.685,100.693,75726359.0
2007-03-09 21:55:00,100.692,100.704,100.69,100.702,245219569.0
2007-03-09 21:56:00,100.7,100.718,100.7,100.7,255418900.0
2007-03-09 21:57:00,100.705,100.725,100.705,100.72,95121442.0
2007-03-09 21:58:00,100.71,100.745,100.71,100.745,385788176.0
2007-03-09 21:59:00,100.745,100.765,100.73,100.76,161321497.0
2007-03-09 22:00:00,100.75,100.78,100.75,100.78,40832997.0
2007-03-09 22:01:00,100.79,100.79,100.747,100.747,96183501.0
2007-03-09 22:02:00,100.755,100.76,100.74,100.76,42636189.0
2007-03-09 22:03:00,100.752,100.764,100.749,100.75,65982214.0
2007-03-09 22:04:00,100.725,100.755,100.725,100.745,55010915.0
2007-03-09 22:05:00,100.745,100.745,100.734,100.74,142407027.0
2007-03-09 22:06:00,100.745,100.745,100.733,100.74,83568675.0
2007-03-09 22:07:00,100.735,100.75,100.715,100.735,40257926.0
2007-03-09 22:08:00,100.735,100.74,100.695,100.74,56482845.0
2007-03-09 22:09:00,100.717,100.742,100.717,100.742,123946378.0
2007-03-09 22:10:00,100.74,100.745,100.735,100.735,32606637.0
2007-03-09 22:11:00,100.743,100.745,100.735,100.745,48606939.0
2007-03-09 22:12:00,100.74,100.74,100.73,100.735,43037359.0
2007-03-09 22:13:00,100.74,100.741,100.725,100.725,24993254.0
2007-03-09 22:14:00,100.735,100.745,100.723,100.73,79892422.0
2007-03-09 22:15:00,100.733,100.733,100.71,100.725,81835420.0
2007-03-09 22:16:00,100.73,100.743,100.73,100.733,47848060.0
2007-03-09 22:17:00,100.73,100.747,100.727,100.747,117203960.0
2007-03-09 22:18:00,100.75,100.763,100.742,100.76,154739656.0
2007-03-09 22:19:00,100.757,100.765,100.745,100.745,55173986.0
2007-03-09 22:20:00,100.747,100.749,100.735,100.735,89251680.0
2007-03-09 22:21:00,100.735,100.752,100.735,100.752,36060544.0
2007-03-09 22:22:00,100.76,100.765,100.76,100.763,61719203.0
2007-03-09 22:23:00,100.765,100.765,100.753,100.765,69284982.0
2007-03-09 22:24:00,100.765,100.77,100.748,100.77,103723739.0
2007-03-09 22:25:00,100.765,100.79,100.765,100.773,62187119.0
2007-03-09 22:26:00,100.78,100.78,100.721,100.73,68396070.0
2007-03-09 22:27:00,100.717,100.745,100.717,100.74,43786673.0
2007-03-09 22:28:00,100.723,100.765,100.723,100.765,160286980.0
2007-03-09 22:29:00,100.757,100.767,100.718,100.76,58749521.0
2007-03-09 22:30:00,100.76,100.793,100.76,100.772,12962508.0
2007-03-09 22:31:00,100.755,100.795,100.755,100.795,29323867.0
2007-03-09 22:32:00,100.795,100.795,100.768,100.77,109252479.0
2007-03-09 22:33:00,100.87,100.87,100.86,100.87,216295966.0
2007-03-09 22:34:00,100.775,100.784,100.755,100.775,216295966.0
2007-03-09 22:35:00,100.775,100.775,100.755,100.755,253614863.0
2007-03-09 22:36:00,100.755,100.783,100.755,100.78,323341718.0
2007-03-09 22:37:00,100.785,100.802,100.779,100.783,130011561.0
2007-03-09 22:38:00,100.797,100.8,100.778,100.78,100132593.0
2007-03-09 22:39:00,100.8,100.8,100.78,100.78,70871717.0
2007-03-09 22:40:00,100.795,100.815,100.775,100.815,25866753.0
2007-03-09 22:41:00,100.81,100.81,100.8,100.805,109433015.0
2007-03-09 22:42:00,100.805,100.825,100.8,100.825,228484339.0
2007-03-09 22:43:00,100.825,100.835,100.825,100.835,92698447.0
2007-03-09 22:44:00,100.828,100.845,100.826,100.845,225646040.0
2007-03-09 22:45:00,100.845,100.87,100.845,100.86,46460536.0
2007-03-09 22:46:00,100.855,100.88,100.823,100.853,43306876.0
2007-03-09 22:47:00,100.855,100.856,100.831,100.84,55244524.0
2007-03-09 22:48:00,100.85,100.885,100.85,100.885,60439952.0
2007-03-09 22:49:00,100.875,100.887,100.868,100.868,129962729.0
2007-03-09 22:50:00,100.87,100.885,100.862,100.868,111920796.0
2007-03-09 22:51:00,100.87,100.871,100.836,100.847,210943871.0
2007-03-09 22:52:00,100.86,100.87,100.838,100.838,83706960.0
2007-03-09 22:53:00,100.83,100.875,100.83,100.845,179871788.0
2007-03-09 22:54:00,100.845,100.86,100.843,100.843,109653065.0
2007-03-09 22:55:00,100.855,100.875,100.85,100.875,83970035.0
2007-03-09 22:56:00,100.88,100.88,100.845,100.85,40752599.0
2007-03-09 22:57:00,100.855,100.855,100.848,100.848,67656734.0
2007-03-09 22:58:00,100.835,100.845,100.825,100.825,30444394.0
2007-03-09 22:59:00,100.835,100.838,100.823,100.825,92105679.0
2007-03-09 23:00:00,100.822,100.833,100.821,100.83,87733392.0
2007-03-09 23:01:00,100.83,100.833,100.798,100.81,85979894.0
2007-03-09 23:02:00,100.805,100.825,100.801,100.815,277319249.0
2007-03-09 23:03:00,100.818,100.823,100.811,100.815,50804950.0
2007-03-09 23:04:00,100.822,100.85,100.815,100.85,74886255.0
2007-03-09 23:06:00,100.835,100.857,100.81,100.843,79207641.0
2007-03-09 23:07:00,100.848,100.873,100.835,100.87,157805522.0
2007-03-09 23:08:00,100.865,100.868,100.86,100.86,93016557.0
2007-03-09 23:09:00,100.875,100.88,100.857,100.88,50754480.0
2007-03-09 23:10:00,100.865,100.88,100.86,100.877,88977050.0
2007-03-09 23:11:00,100.878,100.878,100.855,100.865,59056696.0
2007-03-09 23:12:00,100.855,100.858,100.847,100.847,58654127.0
2007-03-09 23:13:00,100.855,100.855,100.833,100.845,20618761.0
2007-03-09 23:14:00,100.825,100.848,100.825,100.84,64107506.0
2007-03-09 23:15:00,100.843,100.855,100.838,100.845,180759008.0
2007-03-09 23:16:00,100.85,100.85,100.832,100.845,280403876.0
2007-03-09 23:17:00,100.85,100.879,100.845,100.855,92894049.0
2007-03-09 23:18:00,100.855,100.865,100.837,100.865,60745300.0
2007-03-09 23:19:00,100.86,100.868,100.85,100.85,18679074.0
2007-03-09 23:20:00,100.86,100.86,100.825,100.835,120314381.0
2007-03-09 23:21:00,100.84,100.842,100.838,100.838,20189181.0
2007-03-09 23:22:00,100.835,100.847,100.835,100.84,131707788.0
2007-03-09 23:24:00,100.835,100.85,100.828,100.83,87689605.0
2007-03-09 23:25:00,100.833,100.84,100.816,100.84,187339967.0
2007-03-09 23:26:00,100.85,100.855,100.835,100.85,102621624.0
2007-03-09 23:27:00,100.835,100.86,100.835,100.855,41841941.0
2007-03-09 23:28:00,100.853,100.853,100.85,100.85,25749526.0
2007-03-09 23:29:00,100.86,100.865,100.808,100.86,89037450.0
2007-03-09 23:30:00,100.855,100.865,100.855,100.865,51365294.0
2007-03-09 23:31:00,100.86,100.865,100.848,100.86,111357146.0
2007-03-09 23:32:00,100.86,100.885,100.85,100.875,146462446.0
2007-03-09 23:33:00,100.885,100.89,100.865,100.88,150486216.0
2007-03-09 23:34:00,100.88,100.892,100.88,100.883,21175058.0
2007-03-09 23:35:00,100.885,100.885,100.88,100.88,32244370.0
2007-03-09 23:36:00,100.88,100.895,100.875,100.895,32259999.0
2007-03-09 23:37:00,100.89,100.905,100.877,100.895,68678008.0
2007-03-09 23:38:00,100.89,100.909,100.88,100.88,115355977.0
2007-03-09 23:39:00,100.89,100.891,100.887,100.89,29687500.0
2007-03-09 23:40:00,100.885,100.907,100.875,100.875,105722524.0
2007-03-09 23:41:00,100.885,100.898,100.884,100.885,28680158.0
2007-03-09 23:42:00,100.885,100.89,100.833,100.89,70736663.0
2007-03-09 23:43:00,100.885,100.895,100.87,100.895,31934260.0
2007-03-09 23:44:00,100.9,100.9,100.86,100.86,58811511.0
2007-03-09 23:45:00,100.855,100.875,100.855,100.875,17569473.0
2007-03-09 23:46:00,100.865,100.885,100.865,100.885,19779450.0
2007-03-09 23:48:00,100.88,100.895,100.847,100.883,57706893.0
2007-03-09 23:49:00,100.883,100.9,100.878,100.9,57341897.0
2007-03-09 23:50:00,100.89,100.89,100.859,100.88,65020903.0
2007-03-09 23:51:00,100.857,100.872,100.835,100.85,80698683.0
2007-03-09 23:52:00,100.84,100.856,100.834,100.852,54992552.0
2007-03-09 23:53:00,100.85,100.85,100.827,100.84,37849695.0
2007-03-09 23:54:00,100.84,100.851,100.82,100.84,102351180.0
2007-03-09 23:55:00,100.845,100.87,100.818,100.835,60929575.0
2007-03-09 23:56:00,100.852,100.853,100.84,100.85,92953400.0
2007-03-09 23:57:00,100.855,100.885,100.825,100.875,115385971.0
2007-03-09 23:58:00,100.875,100.885,100.86,100.87,129584373.0
2007-03-09 23:59:00,100.865,100.891,100.865,100.885,91705243.0
2007-03-12 00:01:00,100.94,100.96,100.94,100.96,87142180.0
2007-03-12 00:02:00,100.95,100.95,100.95,100.95,87142180.0
2007-03-12 00:03:00,100.94,100.95,100.93,100.94,87142180.0
2007-03-12 00:04:00,100.95,100.95,100.95,100.95,87142180.0
2007-03-12 00:05:00,100.98,100.98,100.98,100.98,87142180.0
2007-03-12 00:06:00,100.99,100.99,100.96,100.98,87142180.0
2007-03-12 00:07:00,100.97,100.97,100.97,100.97,87142180.0
2007-03-12 00:08:00,100.99,100.99,100.98,100.98,87142180.0
2007-03-12 00:09:00,100.99,100.99,100.97,100.98,87142180.0
2007-03-12 00:10:00,100.97,100.98,100.97,100.98,87142180.0
2007-03-12 00:11:00,100.97,100.99,100.97,100.98,87142180.0
2007-03-12 00:12:00,100.99,100.99,100.98,100.98,87142180.0
2007-03-12 00:13:00,100.97,100.97,100.97,100.97,87142180.0
2007-03-12 00:14:00,100.99,100.99,100.98,100.98,87142180.0
2007-03-12 00:16:00,100.97,100.97,100.97,100.97,87142180.0
2007-03-12 00:17:00,100.98,100.98,100.97,100.97,87142180.0
2007-03-12 00:18:00,100.98,100.98,100.97,100.98,87142180.0
2007-03-12 00:19:00,100.897,100.913,100.897,100.898,87142180.0
2007-03-12 00:20:00,100.907,100.926,100.904,100.925,150207725.0
2007-03-12 00:21:00,100.93,100.935,100.923,100.935,36901512.0
2007-03-12 00:22:00,100.94,100.94,100.92,100.92,18984769.0
2007-03-12 00:23:00,100.925,100.945,100.925,100.945,81598586.0
2007-03-12 00:24:00,100.945,100.945,100.925,100.925,121356870.0
2007-03-12 00:25:00,100.927,100.93,100.908,100.908,32772190.0
2007-03-12 00:26:00,100.925,100.928,100.91,100.923,38978702.0
2007-03-12 00:27:00,100.925,100.927,100.905,100.927,84995958.0
2007-03-12 00:28:00,100.922,100.922,100.9,100.915,67510386.0
2007-03-12 00:29:00,100.915,100.922,100.915,100.92,83186274.0
2007-03-12 00:30:00,100.91,100.93,100.9,100.93,154014044.0
2007-03-12 00:31:00,100.925,100.925,100.91,100.925,73614613.0
2007-03-12 00:32:00,100.925,100.945,100.912,100.92,14951651.0
2007-03-12 00:33:00,100.915,100.933,100.913,100.925,40267380.0
2007-03-12 00:34:00,100.915,100.935,100.915,100.92,231072024.0
2007-03-12 00:35:00,100.925,100.925,100.907,100.91,125134250.0
2007-03-12 00:36:00,100.9,100.91,100.895,100.905,111637869.0
2007-03-12 00:37:00,100.897,100.922,100.896,100.9,107004867.0
2007-03-12 00:38:00,100.905,100.926,100.905,100.915,95794566.0
2007-03-12 00:39:00,100.915,100.916,100.9,100.905,238532935.0
2007-03-12 00:40:00,100.91,100.912,100.891,100.895,154243138.0
2007-03-12 00:41:00,100.895,100.902,100.878,100.89,143207337.0
2007-03-12 00:42:00,100.89,100.925,100.89,100.92,281188618.0
2007-03-12 00:43:00,100.91,100.94,100.91,100.94,106136579.0
2007-03-12 00:44:00,100.95,100.95,100.95,100.95,409081944.0
2007-03-12 00:45:00,100.93,100.937,100.92,100.92,409081944.0
2007-03-12 00:46:00,100.915,100.93,100.9,100.92,250658511.0
2007-03-12 00:47:00,100.91,100.93,100.91,100.92,155310385.0
2007-03-12 00:48:00,100.96,100.98,100.96,100.97,35536810.0
2007-03-12 00:49:00,100.98,100.98,100.97,100.97,35536810.0
2007-03-12 00:50:00,100.922,100.93,100.919,100.92,35536810.0
2007-03-12 00:51:00,100.91,100.934,100.899,100.92,136299522.0
2007-03-12 00:52:00,100.925,100.933,100.905,100.93,400556056.0
2007-03-12 00:53:00,100.925,100.931,100.908,100.925,110670895.0
2007-03-12 00:54:00,100.925,100.94,100.92,100.935,1030567946.0
2007-03-12 00:55:00,100.93,100.951,100.925,100.925,152598894.0
2007-03-12 00:56:00,100.92,100.94,100.905,100.94,449609239.0
2007-03-12 00:57:00,100.935,100.935,100.913,100.92,466986630.0
2007-03-12 00:58:00,100.93,100.938,100.92,100.92,450910968.0
2007-03-12 00:59:00,100.925,100.953,100.925,100.953,100534925.0
2007-03-12 01:00:00,100.955,100.955,100.933,100.94,675836543.0
2007-03-12 01:01:00,100.93,100.95,100.925,100.95,106607452.0
2007-03-12 01:02:00,100.945,100.949,100.932,100.945,284947945.0
2007-03-12 01:03:00,100.918,100.95,100.913,100.92,112748182.0
2007-03-12 01:04:00,100.93,100.95,100.92,100.95,476646992.0
2007-03-12 01:05:00,100.945,100.975,100.945,100.96,247737918.0
2007-03-12 01:06:00,100.96,100.975,100.95,100.975,182472192.0
2007-03-12 01:07:00,100.97,100.981,100.965,100.97,103576662.0
2007-03-12 01:08:00,100.965,100.983,100.964,100.975,39521991.0
2007-03-12 01:09:00,100.965,100.98,100.955,100.955,283154260.0
2007-03-12 01:10:00,100.955,100.975,100.95,100.975,167005264.0
2007-03-12 01:11:00,100.967,100.994,100.962,100.975,75384295.0
2007-03-12 01:12:00,100.975,100.98,100.96,100.972,416885279.0
2007-03-12 01:13:00,100.975,100.975,100.957,100.96,573842854.0
2007-03-12 01:14:00,100.955,100.972,100.955,100.965,463782103.0
2007-03-12 01:15:00,100.96,100.97,100.955,100.96,266281600.0
2007-03-12 01:16:00,100.965,100.97,100.955,100.96,350949745.0
2007-03-12 01:17:00,100.96,100.975,100.958,100.965,412025144.0
2007-03-12 01:18:00,100.963,100.969,100.951,100.955,667760296.0
2007-03-12 01:19:00,100.85,100.85,100.81,100.82,961514061.0
2007-03-12 01:20:00,100.962,100.979,100.959,100.97,961514061.0
2007-03-12 01:21:00,100.977,100.98,100.968,100.968,238244551.0
2007-03-12 01:22:00,100.965,100.976,100.965,100.965,84944548.0
2007-03-12 01:23:00,100.965,100.968,100.93,100.96,192868678.0
2007-03-12 01:24:00,100.965,100.965,100.955,100.955,110509447.0
2007-03-12 01:25:00,100.947,100.947,100.925,100.935,119517747.0
2007-03-12 01:26:00,100.935,100.941,100.925,100.935,96829420.0
2007-03-12 01:27:00,100.935,100.935,100.905,100.925,806407506.0
2007-03-12 01:28:00,100.925,100.945,100.925,100.937,660643047.0
2007-03-12 01:29:00,100.935,100.936,100.915,100.932,689012811.0
2007-03-12 01:30:00,100.935,100.941,100.923,100.925,917336738.0
2007-03-12 01:31:00,100.925,100.942,100.918,100.923,980011714.0
2007-03-12 01:32:00,100.92,100.935,100.918,100.935,414941669.0
2007-03-12 01:33:00,100.72,100.73,100.71,100.72,123815167.0
2007-03-12 01:34:00,100.935,100.936,100.925,100.925,123815167.0
2007-03-12 01:35:00,100.93,100.948,100.925,100.925,273196384.0
2007-03-12 01:36:00,100.76,100.76,100.72,100.73,330216705.0
2007-03-12 01:37:00,100.925,100.936,100.918,100.918,330216705.0
2007-03-12 01:38:00,100.925,100.946,100.923,100.943,470601187.0
2007-03-12 01:39:00,100.945,100.945,100.933,100.933,194837353.0
2007-03-12 01:40:00,100.935,100.935,100.928,100.93,62447051.0
2007-03-12 01:41:00,100.922,100.945,100.922,100.943,57361521.0
2007-03-12 01:42:00,100.93,100.936,100.915,100.925,283349835.0
2007-03-12 01:43:00,100.93,100.93,100.915,100.915,154498877.0
2007-03-12 01:44:00,100.915,100.945,100.915,100.945,580914005.0
2007-03-12 01:45:00,100.95,100.975,100.95,100.975,203321046.0
2007-03-12 01:46:00,100.97,100.973,100.95,100.955,176265298.0
2007-03-12 01:47:00,100.965,100.975,100.945,100.965,707125608.0
2007-03-12 01:48:00,100.96,100.96,100.935,100.955,318369102.0
2007-03-12 01:49:00,100.95,100.965,100.95,100.952,256826192.0
2007-03-12 01:50:00,100.965,100.975,100.91,100.925,207768742.0
2007-03-12 01:51:00,100.93,100.95,100.915,100.932,70462287.0
2007-03-12 01:52:00,100.92,100.922,100.853,100.863,98461123.0
2007-03-12 01:53:00,100.85,100.867,100.85,100.865,478485024.0
2007-03-12 01:54:00,100.865,100.885,100.855,100.855,114120750.0
2007-03-12 01:55:00,100.85,100.85,100.815,100.835,135678731.0
2007-03-12 01:56:00,100.83,100.83,100.8,100.81,43772198.0
2007-03-12 01:57:00,100.81,100.818,100.805,100.805,173621197.0
2007-03-12 01:58:00,100.805,100.815,100.805,100.815,236826816.0
2007-03-12 01:59:00,100.823,100.823,100.8,100.8,61233810.0
2007-03-12 02:00:00,100.8,100.843,100.8,100.843,58245801.0
2007-03-12 02:01:00,100.845,100.845,100.805,100.805,218152924.0
2007-03-12 02:02:00,100.805,100.805,100.64,100.77,186049282.0
2007-03-12 02:03:00,100.75,100.78,100.69,100.75,47193743.0
2007-03-12 02:04:00,100.755,100.8,100.745,100.8,134136172.0
2007-03-12 02:05:00,100.805,100.805,100.785,100.805,111959919.0
2007-03-12 02:06:00,100.805,100.845,100.805,100.81,459728115.0
2007-03-12 02:07:00,100.813,100.83,100.799,100.83,91472613.0
2007-03-12 02:08:00,100.822,100.885,100.822,100.87,66379919.0
2007-03-12 02:09:00,100.865,100.865,100.85,100.865,220491076.0
2007-03-12 02:10:00,100.862,100.87,100.845,100.87,260763732.0
2007-03-12 02:11:00,100.875,100.895,100.87,100.89,321228025.0
2007-03-12 02:12:00,100.895,100.918,100.885,100.885,683609437.0
2007-03-12 02:13:00,100.875,100.893,100.875,100.88,195632971.0
2007-03-12 02:14:00,100.885,100.885,100.87,100.87,190661144.0
2007-03-12 02:15:00,100.865,100.878,100.865,100.875,530611967.0
2007-03-12 02:16:00,100.875,100.89,100.865,100.88,170096753.0
2007-03-12 02:17:00,100.875,100.875,100.84,100.84,261368721.0
2007-03-12 02:18:00,100.843,100.85,100.84,100.842,59123397.0
2007-03-12 02:19:00,100.85,100.85,100.795,100.805,63186332.0
2007-03-12 02:20:00,100.803,100.862,100.803,100.845,213030132.0
2007-03-12 02:21:00,100.843,100.843,100.802,100.825,474205158.0
2007-03-12 02:22:00,100.818,100.845,100.815,100.845,347121519.0
2007-03-12 02:23:00,100.832,100.843,100.785,100.785,216207688.0
2007-03-12 02:24:00,100.785,100.81,100.773,100.8,277610393.0
2007-03-12 02:25:00,100.795,100.795,100.72,100.735,133724128.0
2007-03-12 02:26:00,100.732,100.742,100.73,100.73,358455030.0
2007-03-12 02:27:00,100.735,100.74,100.65,100.65,451072586.0
2007-03-12 02:28:00,100.653,100.69,100.652,100.665,1012408792.0
2007-03-12 02:29:00,100.665,100.695,100.655,100.695,845939446.0
2007-03-12 02:30:00,100.692,100.725,100.692,100.725,631658250.0
2007-03-12 02:31:00,100.727,100.735,100.71,100.725,647498818.0
2007-03-12 02:32:00,100.725,100.732,100.702,100.715,759186129.0
2007-03-12 02:33:00,100.715,100.715,100.685,100.695,88380270.0
2007-03-12 02:34:00,100.705,100.745,100.705,100.727,132020044.0
2007-03-12 02:35:00,100.735,100.735,100.725,100.735,111580625.0
2007-03-12 02:36:00,100.73,100.745,100.683,100.735,179780648.0
2007-03-12 02:37:00,100.725,100.734,100.715,100.715,79745164.0
2007-03-12 02:38:00,100.72,100.727,100.708,100.727,217099098.0
2007-03-12 02:39:00,100.72,100.735,100.682,100.692,975859204.0
2007-03-12 02:40:00,100.695,100.695,100.63,100.645,1073902347.0
2007-03-12 02:41:00,100.645,100.667,100.633,100.633,654602774.0
2007-03-12 02:42:00,100.635,100.644,100.62,100.64,451287112.0
2007-03-12 02:43:00,100.64,100.68,100.64,100.675,329654097.0
2007-03-12 02:44:00,100.68,100.695,100.676,100.68,251303891.0
2007-03-12 02:45:00,100.685,100.695,100.685,100.695,427094676.0
2007-03-12 02:46:00,100.7,100.7,100.678,100.685,625441793.0
2007-03-12 02:47:00,100.682,100.69,100.67,100.685,410805363.0
2007-03-12 02:48:00,100.685,100.71,100.678,100.687,77731798.0
2007-03-12 02:49:00,100.705,100.705,100.68,100.705,160227637.0
2007-03-12 02:50:00,100.705,100.71,100.685,100.685,303487957.0
2007-03-12 02:51:00,100.685,100.697,100.684,100.695,39305809.0
2007-03-12 02:52:00,100.7,100.7,100.675,100.7,110387581.0
2007-03-12 02:53:00,100.705,100.74,100.695,100.72,196164461.0
2007-03-12 02:54:00,100.72,100.735,100.628,100.67,260996542.0
2007-03-12 02:55:00,100.675,100.703,100.643,100.685,499996839.0
2007-03-12 02:56:00,100.685,100.71,100.685,100.698,121430459.0
2007-03-12 02:57:00,100.7,100.73,100.68,100.695,289111142.0
2007-03-12 02:58:00,100.69,100.705,100.686,100.69,98056894.0
2007-03-12 02:59:00,100.69,100.7,100.673,100.695,660061067.0
2007-03-12 03:00:00,100.683,100.709,100.67,100.695,111272740.0
2007-03-12 03:01:00,100.69,100.723,100.69,100.715,489163555.0
2007-03-12 03:02:00,100.715,100.72,100.702,100.72,428742768.0
2007-03-12 03:03:00,100.725,100.725,100.7,100.72,477140225.0
2007-03-12 03:04:00,100.725,100.725,100.703,100.72,167894047.0
2007-03-12 03:05:00,100.725,100.73,100.7,100.725,992839998.0
2007-03-12 03:06:00,100.725,100.745,100.708,100.74,110372890.0
2007-03-12 03:07:00,100.745,100.75,100.728,100.74,401559952.0
2007-03-12 03:08:00,100.74,100.75,100.725,100.74,136572670.0
2007-03-12 03:09:00,100.75,100.75,100.722,100.732,36902189.0
2007-03-12 03:10:00,100.735,100.748,100.735,100.738,121042646.0
2007-03-12 03:11:00,100.745,100.745,100.695,100.74,46032071.0
2007-03-12 03:12:00,100.74,100.745,100.73,100.73,157117229.0
2007-03-12 03:13:00,100.73,100.743,100.73,100.735,239589481.0
2007-03-12 03:14:00,100.74,100.77,100.74,100.76,446011713.0
2007-03-12 03:15:00,100.763,100.78,100.745,100.78,141262638.0
2007-03-12 03:16:00,100.795,100.815,100.78,100.8,115932909.0
2007-03-12 03:17:00,100.81,100.82,100.79,100.81,264797649.0
2007-03-12 03:18:00,100.81,100.82,100.795,100.795,131624390.0
2007-03-12 03:19:00,100.795,100.818,100.78,100.78,157712815.0
2007-03-12 03:20:00,100.78,100.808,100.78,100.795,250796901.0
2007-03-12 03:21:00,100.8,100.818,100.795,100.795,94174764.0
2007-03-12 03:22:00,100.79,100.822,100.79,100.812,111463406.0
2007-03-12 03:23:00,100.82,100.85,100.82,100.84,102429464.0
2007-03-12 03:24:00,100.85,100.85,100.807,100.84,138560792.0
2007-03-12 03:25:00,100.835,100.847,100.815,100.815,241051570.0
2007-03-12 03:26:00,100.825,100.847,100.823,100.845,43340196.0
2007-03-12 03:27:00,100.84,100.847,100.835,100.835,16123855.0
2007-03-12 03:28:00,100.835,100.845,100.826,100.835,75946160.0
2007-03-12 03:29:00,100.84,100.84,100.793,100.8,140318918.0
2007-03-12 03:30:00,100.81,100.81,100.791,100.805,82005395.0
2007-03-12 03:31:00,100.805,100.812,100.787,100.807,74853514.0
2007-03-12 03:32:00,100.812,100.841,100.805,100.84,83468488.0
2007-03-12 03:33:00,100.833,100.845,100.823,100.845,36296398.0
2007-03-12 03:34:00,100.833,100.895,100.833,100.887,31087261.0
2007-03-12 03:35:00,100.885,100.885,100.855,100.865,124852741.0
2007-03-12 03:36:00,100.865,100.866,100.844,100.86,81639402.0
2007-03-12 03:37:00,100.855,100.875,100.855,100.87,17859613.0
2007-03-12 03:38:00,100.865,100.865,100.84,100.865,39215208.0
2007-03-12 03:39:00,100.882,100.898,100.875,100.875,141358674.0
2007-03-12 03:40:00,100.878,100.888,100.875,100.875,91738266.0
2007-03-12 03:41:00,100.875,100.88,100.865,100.87,326282997.0
2007-03-12 03:42:00,100.885,100.895,100.875,100.895,158090609.0
2007-03-12 03:43:00,100.89,100.895,100.852,100.852,52783325.0
2007-03-12 03:44:00,100.858,100.865,100.84,100.84,184985486.0
2007-03-12 03:45:00,100.845,100.858,100.825,100.84,56153086.0
2007-03-12 03:46:00,100.843,100.853,100.835,100.835,110721533.0
2007-03-12 03:47:00,100.825,100.833,100.81,100.825,104863576.0
2007-03-12 03:48:00,100.83,100.85,100.827,100.84,51405689.0
2007-03-12 03:49:00,100.845,100.845,100.82,100.82,31057217.0
2007-03-12 03:50:00,100.81,100.816,100.797,100.81,98794009.0
2007-03-12 03:51:00,100.803,100.82,100.803,100.82,32828781.0
2007-03-12 03:52:00,100.82,100.827,100.82,100.822,64438601.0
2007-03-12 03:53:00,100.85,100.88,100.85,100.87,30743651.0
2007-03-12 03:54:00,100.83,100.83,100.805,100.83,30743651.0
2007-03-12 03:55:00,100.81,100.825,100.808,100.825,86687624.0
2007-03-12 03:56:00,100.89,100.93,100.89,100.93,72069422.0
2007-03-12 03:57:00,100.83,100.83,100.803,100.805,72069422.0
2007-03-12 03:58:00,100.82,100.826,100.78,100.82,121266859.0
2007-03-12 03:59:00,100.825,100.835,100.805,100.805,47736115.0
2007-03-12 04:00:00,100.795,100.81,100.795,100.795,95486501.0
2007-03-12 04:01:00,100.8,100.845,100.8,100.845,130000373.0
2007-03-12 04:02:00,100.845,100.855,100.817,100.845,119993733.0
2007-03-12 04:03:00,100.84,100.86,100.835,100.857,85028726.0
2007-03-12 04:04:00,100.84,100.87,100.84,100.845,57448214.0
2007-03-12 04:05:00,100.84,100.848,100.825,100.84,104889506.0
2007-03-12 04:06:00,100.84,100.86,100.83,100.84,36216339.0
2007-03-12 04:07:00,100.842,100.842,100.826,100.84,58125519.0
2007-03-12 04:08:00,100.85,100.85,100.817,100.817,79482596.0
2007-03-12 04:09:00,100.835,100.835,100.76,100.76,65479259.0
2007-03-12 04:10:00,100.76,100.793,100.76,100.793,56774156.0
2007-03-12 04:11:00,100.793,100.82,100.778,100.82,56893317.0
2007-03-12 04:12:00,100.835,100.835,100.795,100.805,55893654.0
2007-03-12 04:13:00,100.805,100.805,100.78,100.785,19046171.0
2007-03-12 04:14:00,100.795,100.805,100.78,100.78,16934431.0
2007-03-12 04:15:00,100.785,100.8,100.782,100.8,54647381.0
2007-03-12 04:16:00,100.795,100.811,100.795,100.805,35407762.0
2007-03-12 04:17:00,100.81,100.81,100.748,100.805,68510087.0
2007-03-12 04:18:00,100.805,100.808,100.8,100.805,26602503.0
2007-03-12 04:19:00,100.795,100.81,100.795,100.795,110230972.0
2007-03-12 04:20:00,100.95,100.95,100.93,100.93,109383628.0
2007-03-12 04:21:00,100.8,100.808,100.79,100.8,109383628.0
2007-03-12 04:22:00,100.805,100.82,100.8,100.805,64644207.0
2007-03-12 04:23:00,100.805,100.817,100.805,100.815,30135454.0
2007-03-12 04:24:00,100.815,100.815,100.75,100.775,34009458.0
2007-03-12 04:25:00,100.753,100.802,100.75,100.77,22327139.0
2007-03-12 04:26:00,100.77,100.785,100.755,100.785,149217866.0
2007-03-12 04:27:00,100.785,100.79,100.76,100.78,156744920.0
2007-03-12 04:28:00,100.78,100.78,100.74,100.74,113687746.0
2007-03-12 04:29:00,100.745,100.745,100.725,100.745,55124809.0
2007-03-12 04:30:00,100.75,100.77,100.704,100.75,97929445.0
2007-03-12 04:31:00,100.745,100.76,100.73,100.743,23703882.0
2007-03-12 04:32:00,100.76,100.76,100.725,100.73,43526412.0
2007-03-12 04:33:00,100.75,100.752,100.74,100.745,99671362.0
2007-03-12 04:34:00,100.74,100.745,100.685,100.733,203056550.0
2007-03-12 04:35:00,100.73,100.75,100.71,100.735,91591399.0
2007-03-12 04:36:00,100.74,100.76,100.74,100.745,131595378.0
2007-03-12 04:37:00,100.74,100.78,100.74,100.765,123252658.0
2007-03-12 04:38:00,100.768,100.78,100.76,100.78,18419106.0
2007-03-12 04:39:00,100.775,100.78,100.772,100.78,131075698.0
2007-03-12 04:40:00,100.79,100.804,100.785,100.79,19975484.0
2007-03-12 04:41:00,100.795,100.806,100.77,100.795,58679774.0
2007-03-12 04:42:00,100.795,100.83,100.795,100.83,85255182.0
2007-03-12 04:43:00,100.825,100.84,100.822,100.84,258651302.0
2007-03-12 04:44:00,100.835,100.845,100.828,100.833,184938611.0
2007-03-12 04:45:00,100.84,100.84,100.825,100.825,66151591.0
2007-03-12 04:46:00,100.845,100.845,100.813,100.825,22002733.0
2007-03-12 04:47:00,100.817,100.855,100.817,100.855,59759682.0
2007-03-12 04:48:00,100.865,100.872,100.848,100.848,64868954.0
2007-03-12 04:49:00,100.847,100.848,100.817,100.835,82516041.0
2007-03-12 04:50:00,100.845,100.855,100.825,100.845,54923147.0
2007-03-12 04:51:00,100.825,100.84,100.825,100.835,94692620.0
2007-03-12 04:52:00,100.85,100.85,100.823,100.838,141108388.0
2007-03-12 04:53:00,100.833,100.875,100.82,100.865,87716108.0
2007-03-12 04:54:00,100.863,100.87,100.855,100.87,97832236.0
2007-03-12 04:55:00,100.88,100.895,100.872,100.882,78406716.0
2007-03-12 04:56:00,100.875,100.918,100.86,100.918,48761828.0
2007-03-12 04:57:00,100.915,100.945,100.909,100.915,286309365.0
2007-03-12 04:58:00,100.92,100.975,100.911,100.96,90040732.0
2007-03-12 04:59:00,100.96,100.963,100.951,100.952,79910186.0
2007-03-12 05:00:00,100.955,100.97,100.94,100.955,100497190.0
2007-03-12 05:01:00,100.955,100.965,100.945,100.965,29077740.0
2007-03-12 05:02:00,100.968,100.968,100.925,100.925,68756844.0
2007-03-12 05:03:00,100.92,100.93,100.915,100.93,41626761.0
2007-03-12 05:04:00,100.925,100.975,100.925,100.975,78249962.0
2007-03-12 05:05:00,100.963,100.97,100.95,100.965,106542040.0
2007-03-12 05:06:00,100.965,100.965,100.925,100.94,164551999.0
2007-03-12 05:07:00,100.948,100.955,100.925,100.925,84186822.0
2007-03-12 05:08:00,100.912,100.94,100.91,100.94,210606911.0
2007-03-12 05:09:00,100.938,100.952,100.933,100.94,113097003.0
2007-03-12 05:10:00,100.938,100.963,100.938,100.945,128143094.0
2007-03-12 05:11:00,100.89,100.89,100.85,100.86,55272159.0
2007-03-12 05:12:00,100.93,100.946,100.91,100.935,55272159.0
2007-03-12 05:15:00,100.935,100.957,100.935,100.948,231384368.0
2007-03-12 05:16:00,100.952,100.965,100.945,100.945,102135795.0
2007-03-12 05:17:00,100.945,100.948,100.938,100.945,234054842.0
2007-03-12 05:18:00,100.945,100.95,100.94,100.95,101807631.0
2007-03-12 05:19:00,100.85,100.85,100.84,100.84,75291318.0
2007-03-12 05:20:00,100.93,100.952,100.93,100.93,75291318.0
2007-03-12 05:21:00,100.91,100.938,100.91,100.922,91386871.0
2007-03-12 05:22:00,100.908,100.923,100.901,100.923,138148508.0
2007-03-12 05:23:00,100.925,100.93,100.915,100.915,313003097.0
2007-03-12 05:24:00,100.915,100.915,100.905,100.905,279928099.0
2007-03-12 05:25:00,100.905,100.915,100.885,100.915,221592019.0
2007-03-12 05:26:00,100.91,100.923,100.91,100.923,106649157.0
2007-03-12 05:27:00,100.92,100.93,100.915,100.925,101507460.0
2007-03-12 05:28:00,100.87,100.87,100.86,100.86,58024219.0
2007-03-12 05:29:00,100.87,100.87,100.86,100.87,58024219.0
2007-03-12 05:30:00,100.92,100.935,100.88,100.917,58024219.0
2007-03-12 05:31:00,100.925,100.93,100.91,100.913,149591204.0
2007-03-12 05:32:00,100.93,100.936,100.915,100.917,46900894.0
2007-03-12 05:33:00,100.92,100.931,100.909,100.925,66410398.0
2007-03-12 05:34:00,100.918,100.93,100.917,100.925,66817576.0
2007-03-12 05:35:00,100.93,100.93,100.91,100.925,107989317.0
2007-03-12 05:36:00,100.925,100.929,100.913,100.925,70634091.0
2007-03-12 05:37:00,100.923,100.925,100.92,100.92,62557472.0
2007-03-12 05:38:00,100.922,100.927,100.92,100.925,34670266.0
2007-03-12 05:39:00,100.925,100.925,100.911,100.917,89700179.0
2007-03-12 05:40:00,100.915,100.92,100.905,100.917,59783279.0
2007-03-12 05:41:00,100.92,100.935,100.904,100.91,145856967.0
2007-03-12 05:42:00,100.907,100.912,100.897,100.897,123737289.0
2007-03-12 05:43:00,100.903,100.903,100.888,100.9,47762087.0
2007-03-12 05:44:00,100.87,100.88,100.87,100.87,84488603.0
2007-03-12 05:45:00,100.9,100.9,100.88,100.89,84488603.0
2007-03-12 05:46:00,100.88,100.885,100.875,100.875,26540569.0
2007-03-12 05:47:00,100.87,100.879,100.87,100.87,45312022.0
2007-03-12 05:48:00,100.875,100.885,100.873,100.873,53822321.0
2007-03-12 05:49:00,100.865,100.875,100.865,100.87,34599574.0
2007-03-12 05:50:00,100.872,100.899,100.867,100.867,126864253.0
2007-03-12 05:51:00,100.89,100.89,100.872,100.875,51493156.0
2007-03-12 05:52:00,100.875,100.885,100.875,100.885,44542956.0
2007-03-12 05:53:00,100.89,100.89,100.875,100.885,79032225.0
2007-03-12 05:54:00,100.88,100.888,100.88,100.885,139110122.0
2007-03-12 05:55:00,100.89,100.9,100.89,100.9,68142328.0
2007-03-12 05:56:00,100.89,100.903,100.889,100.892,68142328.0
2007-03-12 05:58:00,100.887,100.897,100.887,100.89,93920030.0
2007-03-12 05:59:00,100.88,100.89,100.875,100.89,39221015.0
2007-03-12 06:00:00,100.89,100.89,100.865,100.865,148532821.0
2007-03-12 06:01:00,100.865,100.871,100.855,100.87,376048527.0
2007-03-12 06:02:00,100.87,100.871,100.855,100.865,101690658.0
2007-03-12 06:03:00,100.86,100.875,100.86,100.87,247427004.0
2007-03-12 06:04:00,100.872,100.872,100.857,100.872,263733672.0
2007-03-12 06:05:00,100.863,100.885,100.862,100.865,80040543.0
2007-03-12 06:07:00,100.875,100.885,100.855,100.885,109909387.0
2007-03-12 06:08:00,100.877,100.9,100.87,100.88,112106656.0
2007-03-12 06:09:00,100.885,100.885,100.865,100.885,135703494.0
2007-03-12 06:10:00,100.885,100.885,100.857,100.88,82275334.0
2007-03-12 06:11:00,100.888,100.888,100.855,100.865,58744505.0
2007-03-12 06:12:00,100.865,100.865,100.828,100.837,57051609.0
2007-03-12 06:13:00,100.845,100.85,100.828,100.85,101797064.0
2007-03-12 06:14:00,100.85,100.85,100.835,100.835,131396894.0
2007-03-12 06:15:00,100.85,100.856,100.842,100.845,87895731.0
2007-03-12 06:16:00,100.84,100.857,100.835,100.845,71866617.0
2007-03-12 06:17:00,100.85,100.86,100.83,100.83,119684008.0
2007-03-12 06:18:00,100.832,100.845,100.812,100.833,55549039.0
2007-03-12 06:19:00,100.83,100.851,100.83,100.837,34175862.0
2007-03-12 06:20:00,100.84,100.849,100.83,100.84,38048913.0
2007-03-12 06:21:00,100.845,100.87,100.845,100.85,44432659.0
2007-03-12 06:22:00,100.84,100.85,100.84,100.85,82943048.0
2007-03-12 06:23:00,100.855,100.86,100.84,100.86,107357641.0
2007-03-12 06:24:00,100.845,100.855,100.84,100.85,148626377.0
2007-03-12 06:25:00,100.847,100.86,100.835,100.835,107966703.0
2007-03-12 06:26:00,100.84,100.855,100.828,100.84,56005804.0
2007-03-12 06:27:00,100.83,100.86,100.83,100.847,158860262.0
2007-03-12 06:28:00,100.85,100.86,100.85,100.855,71797953.0
2007-03-12 06:29:00,100.855,100.868,100.855,100.865,59857517.0
2007-03-12 06:30:00,100.87,100.877,100.867,100.87,49716759.0
2007-03-12 06:31:00,100.867,100.884,100.864,100.865,63957706.0
2007-03-12 06:32:00,100.86,100.875,100.858,100.865,116606061.0
2007-03-12 06:33:00,100.865,100.865,100.85,100.855,91349724.0
2007-03-12 06:34:00,100.855,100.865,100.85,100.865,104492235.0
2007-03-12 06:35:00,100.865,100.88,100.863,100.88,55948059.0
2007-03-12 06:36:00,100.88,100.888,100.865,100.885,51281143.0
2007-03-12 06:37:00,100.885,100.905,100.885,100.895,91447094.0
2007-03-12 06:38:00,100.9,100.9,100.883,100.89,97387005.0
2007-03-12 06:39:00,100.885,100.888,100.875,100.888,52387286.0
2007-03-12 06:40:00,100.89,100.901,100.884,100.892,75918482.0
2007-03-12 06:41:00,100.89,100.897,100.877,100.895,59075056.0
2007-03-12 06:42:00,100.877,100.9,100.87,100.9,189359664.0
2007-03-12 06:43:00,100.86,100.89,100.86,100.875,111422875.0
2007-03-12 06:44:00,100.877,100.885,100.86,100.885,69193597.0
2007-03-12 06:45:00,100.88,100.88,100.865,100.865,103649561.0
2007-03-12 06:46:00,100.855,100.875,100.855,100.855,116353232.0
2007-03-12 06:47:00,100.86,100.876,100.827,100.86,134558168.0
2007-03-12 06:48:00,100.86,100.86,100.84,100.84,80990780.0
2007-03-12 06:49:00,100.845,100.865,100.812,100.852,69976666.0
2007-03-12 06:50:00,100.85,100.865,100.85,100.85,153226560.0
2007-03-12 06:51:00,100.85,100.89,100.85,100.89,73571031.0
2007-03-12 06:52:00,100.895,100.905,100.885,100.905,18183296.0
2007-03-12 06:53:00,100.905,100.907,100.88,100.88,22590815.0
2007-03-12 06:54:00,100.885,100.905,100.88,100.88,143102940.0
2007-03-12 06:55:00,100.88,100.898,100.88,100.898,20879334.0
2007-03-12 06:56:00,100.895,100.895,100.877,100.877,80499462.0
2007-03-12 06:57:00,100.84,100.84,100.82,100.82,149181877.0
2007-03-12 06:58:00,100.89,100.905,100.875,100.905,149181877.0
2007-03-12 06:59:00,100.9,100.91,100.9,100.9,111654554.0
2007-03-12 07:00:00,100.905,100.92,100.897,100.92,54462475.0
2007-03-12 07:01:00,100.915,100.915,100.902,100.905,102533638.0
2007-03-12 07:02:00,100.905,100.916,100.89,100.89,62527829.0
2007-03-12 07:03:00,100.88,100.908,100.88,100.895,279614000.0
2007-03-12 07:04:00,100.902,100.906,100.9,100.9,24611066.0
2007-03-12 07:05:00,100.89,100.9,100.888,100.895,57515787.0
2007-03-12 07:06:00,100.81,100.83,100.81,100.83,55766980.0
2007-03-12 07:07:00,100.82,100.86,100.82,100.86,55766980.0
2007-03-12 07:08:00,100.895,100.895,100.883,100.892,55766980.0
2007-03-12 07:09:00,100.895,100.895,100.847,100.877,31401048.0
2007-03-12 07:10:00,100.865,100.884,100.865,100.875,85616354.0
2007-03-12 07:11:00,100.868,100.875,100.835,100.868,95502343.0
2007-03-12 07:12:00,100.86,100.875,100.855,100.875,19902843.0
2007-03-12 07:13:00,100.87,100.884,100.87,100.875,89856420.0
2007-03-12 07:14:00,100.872,100.88,100.855,100.875,65529782.0
2007-03-12 07:15:00,100.87,100.897,100.865,100.88,133811262.0
2007-03-12 07:16:00,100.89,100.9,100.874,100.875,34879037.0
2007-03-12 07:17:00,100.885,100.885,100.853,100.88,73534347.0
2007-03-12 07:18:00,100.89,100.89,100.865,100.875,50344132.0
2007-03-12 07:19:00,100.855,100.872,100.855,100.87,168234116.0
2007-03-12 07:20:00,100.873,100.88,100.86,100.865,116276099.0
2007-03-12 07:21:00,100.86,100.873,100.852,100.852,52134868.0
2007-03-12 07:22:00,100.845,100.856,100.845,100.855,107646310.0
2007-03-12 07:23:00,100.84,100.85,100.84,100.85,91027509.0
2007-03-12 07:24:00,100.862,100.87,100.858,100.865,91027509.0
2007-03-12 07:25:00,100.855,100.86,100.845,100.86,141648221.0
2007-03-12 07:26:00,100.857,100.87,100.855,100.86,55446846.0
2007-03-12 07:27:00,100.86,100.86,100.839,100.848,36614306.0
2007-03-12 07:28:00,100.865,100.87,100.855,100.87,47936572.0
2007-03-12 07:29:00,100.847,100.847,100.808,100.808,70446189.0
2007-03-12 07:30:00,100.812,100.825,100.808,100.82,34290102.0
2007-03-12 07:31:00,100.81,100.835,100.805,100.83,184775573.0
2007-03-12 07:32:00,100.835,100.84,100.815,100.815,86818063.0
2007-03-12 07:33:00,100.815,100.842,100.815,100.84,85163856.0
2007-03-12 07:34:00,100.848,100.848,100.814,100.817,94043553.0
2007-03-12 07:35:00,100.827,100.827,100.82,100.825,102511537.0
2007-03-12 07:36:00,100.825,100.825,100.812,100.817,67475433.0
2007-03-12 07:37:00,100.825,100.844,100.825,100.84,115855167.0
2007-03-12 07:38:00,100.845,100.845,100.825,100.825,132549150.0
2007-03-12 07:39:00,100.83,100.842,100.817,100.817,87544879.0
2007-03-12 07:40:00,100.85,100.85,100.825,100.835,67825263.0
2007-03-12 07:41:00,100.86,100.89,100.86,100.88,76442616.0
2007-03-12 07:42:00,100.835,100.835,100.817,100.835,76442616.0
2007-03-12 07:43:00,100.84,100.857,100.835,100.835,61081054.0
2007-03-12 07:44:00,100.825,100.862,100.823,100.838,58458263.0
2007-03-12 07:45:00,100.842,100.86,100.838,100.86,154923725.0
2007-03-12 07:46:00,100.91,100.94,100.91,100.94,50349020.0
2007-03-12 07:47:00,100.82,100.862,100.82,100.85,50349020.0
2007-03-12 07:48:00,100.853,100.854,100.831,100.835,77960425.0
2007-03-12 07:49:00,100.835,100.84,100.83,100.83,40871092.0
2007-03-12 07:50:00,100.84,100.84,100.8,100.81,27145306.0
2007-03-12 07:51:00,100.805,100.817,100.795,100.815,136436854.0
2007-03-12 07:52:00,100.8,100.82,100.8,100.8,70858464.0
2007-03-12 07:53:00,100.785,100.81,100.785,100.81,171946073.0
2007-03-12 07:54:00,100.81,100.827,100.78,100.815,113623632.0
2007-03-12 07:55:00,100.82,100.82,100.805,100.807,127415439.0
2007-03-12 07:56:00,100.82,100.837,100.815,100.82,67779170.0
2007-03-12 07:57:00,100.815,100.835,100.795,100.795,72989552.0
2007-03-12 07:58:00,100.795,100.815,100.795,100.815,87786885.0
2007-03-12 07:59:00,100.813,100.816,100.797,100.8,48723217.0
2007-03-12 08:00:00,100.795,100.8,100.775,100.79,16652674.0
2007-03-12 08:01:00,100.79,100.815,100.79,100.8,43466647.0
2007-03-12 08:02:00,100.795,100.81,100.78,100.78,25314707.0
2007-03-12 08:03:00,100.785,100.79,100.78,100.785,38297230.0
2007-03-12 08:04:00,100.78,100.805,100.78,100.805,162466588.0
2007-03-12 08:05:00,100.805,100.81,100.798,100.803,56177782.0
2007-03-12 08:06:00,100.8,100.831,100.795,100.82,109759787.0
2007-03-12 08:07:00,100.815,100.845,100.815,100.845,50723438.0
2007-03-12 08:08:00,100.855,100.871,100.855,100.865,81838778.0
2007-03-12 08:09:00,100.865,100.869,100.844,100.845,85198381.0
2007-03-12 08:10:00,100.835,100.854,100.835,100.838,267278320.0
2007-03-12 08:11:00,100.85,100.868,100.85,100.855,64194545.0
2007-03-12 08:12:00,100.862,100.865,100.855,100.865,20460828.0
2007-03-12 08:13:00,100.855,100.856,100.84,100.84,50816529.0
2007-03-12 08:14:00,100.85,100.865,100.849,100.85,58496998.0
2007-03-12 08:15:00,100.865,100.865,100.848,100.857,42476096.0
2007-03-12 08:16:00,100.865,100.865,100.84,100.845,111226506.0
2007-03-12 08:17:00,100.85,100.865,100.842,100.865,96756482.0
2007-03-12 08:18:00,100.86,100.862,100.855,100.855,23779105.0
2007-03-12 08:19:00,100.865,100.865,100.842,100.855,90432654.0
2007-03-12 08:20:00,100.85,100.865,100.843,100.85,146481004.0
2007-03-12 08:21:00,100.845,100.863,100.84,100.84,219480620.0
2007-03-12 08:22:00,100.85,100.86,100.833,100.86,46990510.0
2007-03-12 08:23:00,100.845,100.859,100.845,100.85,103801991.0
2007-03-12 08:24:00,100.855,100.86,100.847,100.847,76950414.0
2007-03-12 08:25:00,100.845,100.87,100.845,100.86,80601937.0
2007-03-12 08:26:00,100.865,100.877,100.86,100.865,37242918.0
2007-03-12 08:27:00,100.86,100.877,100.855,100.865,114789283.0
2007-03-12 08:28:00,100.87,100.885,100.865,100.87,105496920.0
2007-03-12 08:29:00,100.88,100.88,100.86,100.87,124366765.0
2007-03-12 08:30:00,100.86,100.865,100.855,100.855,88731721.0
2007-03-12 08:31:00,100.868,100.87,100.855,100.855,85689414.0
2007-03-12 08:32:00,100.855,100.865,100.855,100.86,71013752.0
2007-03-12 08:33:00,100.855,100.873,100.848,100.848,41410819.0
2007-03-12 08:34:00,100.843,100.868,100.843,100.845,80580334.0
2007-03-12 08:35:00,100.86,100.863,100.848,100.86,87615059.0
2007-03-12 08:36:00,100.86,100.86,100.833,100.85,77169977.0
2007-03-12 08:37:00,100.855,100.855,100.84,100.855,72829871.0
2007-03-12 08:38:00,100.845,100.845,100.795,100.835,128007352.0
2007-03-12 08:39:00,100.825,100.85,100.805,100.842,75975453.0
2007-03-12 08:40:00,100.835,100.865,100.835,100.86,39156088.0
2007-03-12 08:41:00,100.855,100.885,100.84,100.875,155436555.0
2007-03-12 08:42:00,100.872,100.905,100.855,100.905,44453317.0
2007-03-12 08:43:00,100.895,100.905,100.865,100.88,125763975.0
2007-03-12 08:44:00,100.885,100.898,100.872,100.895,51569014.0
2007-03-12 08:45:00,100.895,100.92,100.895,100.92,57477131.0
2007-03-12 08:46:00,100.915,100.935,100.915,100.93,24733281.0
2007-03-12 08:47:00,100.93,100.945,100.905,100.933,65086403.0
2007-03-12 08:48:00,100.94,100.94,100.915,100.94,81311783.0
2007-03-12 08:49:00,100.945,100.995,100.945,100.972,89142469.0
2007-03-12 08:50:00,100.965,100.965,100.955,100.965,46123715.0
2007-03-12 08:51:00,100.96,100.969,100.95,100.965,133254085.0
2007-03-12 08:52:00,100.97,100.97,100.955,100.955,64875135.0
2007-03-12 08:53:00,100.96,100.97,100.95,100.965,50221693.0
2007-03-12 08:54:00,100.965,100.965,100.943,100.945,50328438.0
2007-03-12 08:55:00,100.94,100.96,100.925,100.925,122487100.0
2007-03-12 08:56:00,100.93,100.97,100.93,100.97,46344297.0
2007-03-12 08:57:00,100.968,100.98,100.949,100.98,191380230.0
2007-03-12 08:58:00,100.97,100.98,100.97,100.98,82266311.0
2007-03-12 08:59:00,100.982,100.99,100.975,100.98,68484512.0
2007-03-12 09:00:00,100.985,101.007,100.972,100.99,186413630.0
2007-03-12 09:01:00,100.998,101.055,100.998,101.055,212728583.0
2007-03-12 09:02:00,101.06,101.06,101.028,101.028,88478688.0
2007-03-12 09:03:00,101.032,101.045,101.02,101.02,63833847.0
2007-03-12 09:04:00,101.035,101.065,101.035,101.055,80080753.0
2007-03-12 09:05:00,101.055,101.07,101.055,101.06,121164296.0
2007-03-12 09:06:00,101.06,101.072,101.043,101.058,119154718.0
2007-03-12 09:07:00,101.06,101.06,100.992,101.045,80851344.0
2007-03-12 09:08:00,101.035,101.053,101.025,101.035,51301958.0
2007-03-12 09:09:00,101.035,101.05,101.031,101.035,88315251.0
2007-03-12 09:10:00,101.04,101.052,101.029,101.052,34505351.0
2007-03-12 09:11:00,101.028,101.075,101.005,101.005,127468393.0
2007-03-12 09:12:00,101.055,101.065,101.03,101.042,38346018.0
2007-03-12 09:13:00,101.04,101.053,101.025,101.053,104870925.0
2007-03-12 09:14:00,101.05,101.065,101.045,101.065,91114822.0
2007-03-12 09:15:00,101.065,101.073,101.037,101.047,192918929.0
2007-03-12 09:16:00,101.065,101.085,101.06,101.07,118649085.0
2007-03-12 09:17:00,101.07,101.092,101.068,101.068,114029908.0
2007-03-12 09:18:00,101.055,101.078,101.055,101.078,102082830.0
2007-03-12 09:19:00,101.072,101.072,101.043,101.045,91738946.0
2007-03-12 09:20:00,101.065,101.07,100.972,100.985,109252089.0
2007-03-12 09:21:00,101.025,101.04,101.01,101.025,59297620.0
2007-03-12 09:22:00,101.02,101.035,100.995,101.01,124446767.0
2007-03-12 09:23:00,100.992,101.011,100.982,101.01,110415738.0
2007-03-12 09:24:00,100.993,101.022,100.98,101.022,68456417.0
2007-03-12 09:25:00,101.02,101.055,101.02,101.055,122779199.0
2007-03-12 09:26:00,101.052,101.053,101.026,101.037,148888119.0
2007-03-12 09:27:00,101.035,101.05,101.02,101.05,64703456.0
2007-03-12 09:28:00,101.045,101.075,101.045,101.075,124882954.0
2007-03-12 09:29:00,101.075,101.08,101.072,101.075,83770077.0
2007-03-12 09:30:00,101.075,101.089,101.075,101.078,279494831.0
2007-03-12 09:31:00,101.08,101.08,101.05,101.055,65127724.0
2007-03-12 09:32:00,101.045,101.048,101.035,101.04,101350116.0
2007-03-12 09:33:00,101.045,101.045,101.02,101.02,121097488.0
2007-03-12 09:34:00,101.025,101.04,101.005,101.018,150199221.0
2007-03-12 09:35:00,101.02,101.033,101.02,101.025,66283143.0
2007-03-12 09:36:00,101.035,101.037,100.995,101.005,46427009.0
2007-03-12 09:37:00,101.003,101.026,101.003,101.01,132995820.0
2007-03-12 09:38:00,101.02,101.031,101.005,101.03,127655777.0
2007-03-12 09:39:00,101.035,101.068,101.0,101.0,82629252.0
2007-03-12 09:40:00,101.04,101.04,101.013,101.025,111659096.0
2007-03-12 09:41:00,101.03,101.03,101.005,101.01,227918390.0
2007-03-12 09:42:00,101.015,101.015,100.985,101.005,132289327.0
2007-03-12 09:43:00,101.01,101.025,101.01,101.02,54801825.0
2007-03-12 09:44:00,101.025,101.025,101.02,101.02,68456839.0
2007-03-12 09:45:00,101.023,101.023,100.98,100.99,201085525.0
2007-03-12 09:46:00,100.995,100.995,100.945,100.96,340527351.0
2007-03-12 09:47:00,100.952,100.995,100.945,100.985,203395184.0
2007-03-12 09:48:00,100.99,101.015,100.937,100.97,40664121.0
2007-03-12 09:49:00,100.97,101.0,100.945,100.993,147304433.0
2007-03-12 09:50:00,100.995,101.012,100.957,101.012,269457756.0
2007-03-12 09:51:00,101.015,101.015,100.945,100.98,468706931.0
2007-03-12 09:52:00,100.982,100.995,100.973,100.995,113917815.0
2007-03-12 09:53:00,100.983,101.003,100.983,100.99,131291005.0
2007-03-12 09:54:00,100.99,100.997,100.99,100.99,89763139.0
2007-03-12 09:55:00,100.99,100.998,100.942,100.983,169456610.0
2007-03-12 09:56:00,100.99,100.99,100.968,100.97,155390975.0
2007-03-12 09:57:00,100.97,100.995,100.97,100.995,136516074.0
2007-03-12 09:58:00,100.995,101.013,100.96,101.005,107741337.0
2007-03-12 09:59:00,101.005,101.012,100.994,101.0,216032493.0
2007-03-12 10:00:00,100.995,101.0,100.988,100.995,393043778.0
2007-03-12 10:01:00,101.0,101.025,100.964,101.025,90266653.0
2007-03-12 10:02:00,101.025,101.03,101.01,101.027,67322884.0
2007-03-12 10:03:00,100.85,100.85,100.83,100.84,144419832.0
2007-03-12 10:04:00,101.025,101.045,101.02,101.025,144419832.0
2007-03-12 10:05:00,101.04,101.04,101.02,101.023,76679578.0
2007-03-12 10:06:00,101.025,101.025,100.939,100.965,46777213.0
2007-03-12 10:07:00,100.975,101.007,100.975,100.995,28944304.0
2007-03-12 10:08:00,101.0,101.005,100.995,101.0,39501664.0
2007-03-12 10:09:00,101.0,101.058,100.985,100.985,125123213.0
2007-03-12 10:10:00,101.022,101.05,101.0,101.015,106535163.0
2007-03-12 10:11:00,101.01,101.03,101.003,101.02,169983792.0
2007-03-12 10:12:00,100.975,101.035,100.965,100.985,467937576.0
2007-03-12 10:13:00,101.03,101.036,100.966,100.99,404451236.0
2007-03-12 10:14:00,100.945,101.007,100.945,100.978,191278129.0
2007-03-12 10:15:00,100.99,101.02,100.982,100.982,218415595.0
2007-03-12 10:16:00,100.978,101.02,100.978,100.99,278927977.0
2007-03-12 10:17:00,100.995,100.995,100.945,100.952,74000630.0
2007-03-12 10:18:00,100.955,100.965,100.95,100.95,122467608.0
2007-03-12 10:19:00,100.948,100.968,100.948,100.957,47725834.0
2007-03-12 10:20:00,100.952,100.963,100.92,100.935,79692207.0
2007-03-12 10:21:00,100.945,100.957,100.889,100.889,103450136.0
2007-03-12 10:22:00,100.945,100.958,100.9,100.94,150514290.0
2007-03-12 10:23:00,100.94,100.95,100.895,100.905,152853181.0
2007-03-12 10:24:00,100.905,100.93,100.86,100.93,71787598.0
2007-03-12 10:25:00,100.935,100.935,100.9,100.905,98919586.0
2007-03-12 10:26:00,100.905,100.905,100.885,100.885,82435231.0
2007-03-12 10:27:00,100.885,100.93,100.875,100.905,64232129.0
2007-03-12 10:28:00,100.91,100.925,100.89,100.915,79233181.0
2007-03-12 10:29:00,100.928,100.928,100.885,100.925,65610657.0
2007-03-12 10:30:00,100.92,100.931,100.877,100.917,174720828.0
2007-03-12 10:31:00,100.92,100.935,100.88,100.935,184282475.0
2007-03-12 10:32:00,100.935,100.961,100.906,100.96,210797716.0
2007-03-12 10:33:00,100.96,101.01,100.95,100.98,526731849.0
2007-03-12 10:34:00,100.985,100.985,100.955,100.96,205644984.0
2007-03-12 10:35:00,100.97,100.97,100.935,100.955,214752823.0
2007-03-12 10:36:00,100.958,100.96,100.925,100.96,134594213.0
2007-03-12 10:37:00,100.958,100.977,100.915,100.977,162116557.0
2007-03-12 10:38:00,100.98,100.98,100.95,100.975,279535541.0
2007-03-12 10:39:00,100.972,100.972,100.95,100.97,134206855.0
2007-03-12 10:40:00,100.965,100.975,100.935,100.97,114792025.0
2007-03-12 10:41:00,100.947,100.964,100.935,100.943,117512043.0
2007-03-12 10:42:00,100.923,100.972,100.923,100.945,411875186.0
2007-03-12 10:43:00,100.95,100.957,100.943,100.955,67166312.0
2007-03-12 10:44:00,100.953,100.971,100.953,100.96,230697264.0
2007-03-12 10:45:00,100.965,100.965,100.942,100.945,95373694.0
2007-03-12 10:46:00,100.945,100.955,100.91,100.91,144718902.0
2007-03-12 10:47:00,100.915,100.928,100.914,100.915,176941435.0
2007-03-12 10:48:00,100.913,100.928,100.913,100.915,153480177.0
2007-03-12 10:49:00,100.915,100.925,100.845,100.903,100324662.0
2007-03-12 10:50:00,100.9,100.9,100.88,100.895,381406113.0
2007-03-12 10:51:00,100.905,100.933,100.88,100.88,286294915.0
2007-03-12 10:52:00,100.885,100.91,100.862,100.875,100104482.0
2007-03-12 10:53:00,100.875,100.875,100.835,100.87,153926698.0
2007-03-12 10:54:00,100.86,100.894,100.86,100.87,157941099.0
2007-03-12 10:55:00,100.86,100.885,100.824,100.83,266939952.0
2007-03-12 10:56:00,100.83,100.848,100.82,100.837,213679552.0
2007-03-12 10:57:00,100.84,100.84,100.794,100.825,123591970.0
2007-03-12 10:58:00,100.83,100.85,100.82,100.85,304766694.0
2007-03-12 10:59:00,100.85,100.855,100.83,100.845,185605012.0
2007-03-12 11:00:00,100.845,100.857,100.83,100.832,108235049.0
2007-03-12 11:01:00,100.83,100.855,100.83,100.855,126661084.0
2007-03-12 11:02:00,100.865,100.875,100.84,100.855,117720324.0
2007-03-12 11:03:00,100.85,100.854,100.822,100.835,111965590.0
2007-03-12 11:04:00,100.845,100.875,100.84,100.875,67545585.0
2007-03-12 11:05:00,100.875,100.875,100.858,100.875,225138252.0
2007-03-12 11:06:00,100.875,100.88,100.85,100.85,118743597.0
2007-03-12 11:07:00,100.88,100.89,100.832,100.875,153327154.0
2007-03-12 11:08:00,100.885,100.885,100.865,100.875,126300704.0
2007-03-12 11:09:00,100.845,100.88,100.838,100.838,67599493.0
2007-03-12 11:10:00,100.843,100.853,100.815,100.815,239558521.0
2007-03-12 11:11:00,100.815,100.825,100.735,100.735,125186348.0
2007-03-12 11:12:00,100.785,100.792,100.76,100.78,74818953.0
2007-03-12 11:13:00,100.782,100.796,100.782,100.79,163027338.0
2007-03-12 11:14:00,100.8,100.803,100.765,100.8,262449259.0
2007-03-12 11:15:00,100.8,100.818,100.8,100.805,98046780.0
2007-03-12 11:16:00,100.81,100.81,100.755,100.8,123948228.0
2007-03-12 11:17:00,100.795,100.83,100.775,100.805,356501161.0
2007-03-12 11:18:00,100.82,100.84,100.8,100.84,70351642.0
2007-03-12 11:19:00,100.835,100.835,100.773,100.79,86968167.0
2007-03-12 11:20:00,100.775,100.8,100.745,100.777,46328225.0
2007-03-12 11:21:00,100.795,100.795,100.742,100.772,337627759.0
2007-03-12 11:22:00,100.775,100.778,100.732,100.755,76858505.0
2007-03-12 11:23:00,100.753,100.78,100.709,100.763,337070045.0
2007-03-12 11:24:00,100.762,100.841,100.732,100.835,288415538.0
2007-03-12 11:25:00,100.85,100.856,100.832,100.85,81573190.0
2007-03-12 11:26:00,100.85,100.865,100.832,100.832,286701131.0
2007-03-12 11:27:00,100.84,100.84,100.81,100.815,126893754.0
2007-03-12 11:28:00,100.815,100.845,100.784,100.845,205689481.0
2007-03-12 11:29:00,100.845,100.855,100.818,100.855,110202717.0
2007-03-12 11:30:00,100.845,100.845,100.815,100.83,313290055.0
2007-03-12 11:31:00,100.83,100.84,100.808,100.82,145504519.0
2007-03-12 11:32:00,100.815,100.825,100.77,100.815,218421830.0
2007-03-12 11:33:00,100.815,100.83,100.812,100.83,117295191.0
2007-03-12 11:34:00,100.825,100.825,100.8,100.82,179930550.0
2007-03-12 11:35:00,100.82,100.82,100.77,100.78,63687833.0
2007-03-12 11:36:00,100.775,100.89,100.775,100.89,179656446.0
2007-03-12 11:37:00,100.89,100.89,100.78,100.845,192473362.0
2007-03-12 11:38:00,100.845,100.871,100.823,100.857,87855377.0
2007-03-12 11:39:00,100.855,100.875,100.84,100.86,49025972.0
2007-03-12 11:40:00,100.865,100.865,100.825,100.845,59465742.0
2007-03-12 11:41:00,100.84,100.853,100.82,100.853,78465658.0
2007-03-12 11:42:00,100.855,100.893,100.84,100.875,161724569.0
2007-03-12 11:43:00,100.89,100.89,100.83,100.87,130328183.0
2007-03-12 11:44:00,100.89,100.89,100.875,100.875,120638931.0
2007-03-12 11:45:00,100.875,100.885,100.865,100.88,74582833.0
2007-03-12 11:46:00,100.875,100.888,100.865,100.88,33251522.0
2007-03-12 11:47:00,100.87,100.892,100.867,100.885,418918243.0
2007-03-12 11:48:00,100.885,100.895,100.875,100.89,539518505.0
2007-03-12 11:49:00,100.89,100.89,100.855,100.86,190106045.0
2007-03-12 11:50:00,100.86,100.86,100.84,100.845,104357041.0
2007-03-12 11:51:00,100.85,100.86,100.82,100.85,90065455.0
2007-03-12 11:52:00,100.85,100.86,100.84,100.843,111761144.0
2007-03-12 11:53:00,100.85,100.865,100.815,100.83,39266440.0
2007-03-12 11:54:00,100.83,100.85,100.81,100.85,95319638.0
2007-03-12 11:55:00,100.86,100.87,100.81,100.855,174114002.0
2007-03-12 11:56:00,100.855,100.855,100.836,100.837,353154714.0
2007-03-12 11:57:00,100.84,100.87,100.835,100.865,282723084.0
2007-03-12 11:58:00,100.862,100.893,100.862,100.88,186387725.0
2007-03-12 11:59:00,100.878,100.905,100.878,100.885,147052015.0
2007-03-12 12:00:00,100.885,100.9,100.875,100.9,330290400.0
2007-03-12 12:01:00,100.9,100.9,100.868,100.9,237448159.0
2007-03-12 12:02:00,100.895,100.931,100.895,100.923,353677679.0
2007-03-12 12:03:00,100.925,100.935,100.915,100.92,522968310.0
2007-03-12 12:04:00,100.915,100.93,100.905,100.93,324018065.0
2007-03-12 12:05:00,100.915,100.94,100.869,100.94,219985274.0
2007-03-12 12:06:00,100.935,100.935,100.915,100.92,145282728.0
2007-03-12 12:07:00,100.922,100.932,100.91,100.912,410395357.0
2007-03-12 12:08:00,100.915,100.93,100.875,100.905,261845855.0
2007-03-12 12:09:00,100.882,100.906,100.872,100.9,78931290.0
2007-03-12 12:10:00,100.885,100.899,100.885,100.895,71200281.0
2007-03-12 12:11:00,100.895,100.905,100.888,100.895,174272584.0
2007-03-12 12:12:00,100.895,100.896,100.88,100.88,346706139.0
2007-03-12 12:13:00,100.872,100.872,100.845,100.845,476932259.0
2007-03-12 12:14:00,100.83,100.87,100.815,100.862,258498115.0
2007-03-12 12:15:00,100.855,100.885,100.855,100.872,115652913.0
2007-03-12 12:16:00,100.88,100.895,100.86,100.885,133056992.0
2007-03-12 12:17:00,100.9,100.91,100.875,100.9,62107179.0
2007-03-12 12:18:00,100.893,100.915,100.893,100.9,45532466.0
2007-03-12 12:19:00,100.91,100.914,100.894,100.895,501776097.0
2007-03-12 12:20:00,100.895,100.92,100.878,100.92,76641006.0
2007-03-12 12:21:00,100.915,100.915,100.895,100.91,46834905.0
2007-03-12 12:22:00,100.907,100.907,100.895,100.895,22133792.0
2007-03-12 12:23:00,100.895,100.895,100.835,100.855,65944896.0
2007-03-12 12:24:00,100.86,100.87,100.835,100.85,41497675.0
2007-03-12 12:25:00,100.845,100.87,100.84,100.855,38255447.0
2007-03-12 12:26:00,100.855,100.855,100.835,100.845,149912104.0
2007-03-12 12:27:00,100.845,100.846,100.815,100.825,115043549.0
2007-03-12 12:28:00,100.828,100.84,100.81,100.82,131750573.0
2007-03-12 12:29:00,100.81,100.842,100.81,100.812,233930578.0
2007-03-12 12:30:00,100.84,100.85,100.779,100.832,135200885.0
2007-03-12 12:31:00,100.842,100.845,100.835,100.845,93328593.0
2007-03-12 12:32:00,100.85,100.85,100.837,100.84,80496542.0
2007-03-12 12:33:00,100.84,100.88,100.84,100.847,163094921.0
2007-03-12 12:34:00,100.855,100.87,100.845,100.858,116266337.0
2007-03-12 12:35:00,100.86,100.895,100.86,100.89,96850133.0
2007-03-12 12:36:00,100.885,100.915,100.885,100.885,281277846.0
2007-03-12 12:37:00,100.885,100.925,100.885,100.91,124804121.0
2007-03-12 12:38:00,100.915,100.935,100.895,100.915,262411944.0
2007-03-12 12:39:00,100.926,100.926,100.885,100.885,343575043.0
2007-03-12 12:40:00,100.895,100.905,100.87,100.87,101999725.0
2007-03-12 12:41:00,100.875,100.9,100.875,100.883,117739206.0
2007-03-12 12:42:00,100.875,100.907,100.875,100.882,89684570.0
2007-03-12 12:43:00,100.885,100.912,100.87,100.887,186963441.0
2007-03-12 12:44:00,100.895,100.93,100.89,100.92,641392559.0
2007-03-12 12:45:00,100.908,100.908,100.825,100.865,212680757.0
2007-03-12 12:46:00,100.87,100.881,100.855,100.86,391043453.0
2007-03-12 12:47:00,100.865,100.88,100.835,100.88,204676015.0
2007-03-12 12:48:00,100.89,100.897,100.813,100.86,430769757.0
2007-03-12 12:49:00,100.88,100.887,100.845,100.85,177501698.0
2007-03-12 12:50:00,100.845,100.865,100.84,100.865,309202776.0
2007-03-12 12:51:00,100.865,100.865,100.855,100.855,42135852.0
2007-03-12 12:52:00,100.855,100.87,100.844,100.87,245794427.0
2007-03-12 12:53:00,100.857,100.879,100.856,100.87,266104302.0
2007-03-12 12:54:00,100.875,100.881,100.863,100.865,161219916.0
2007-03-12 12:55:00,100.87,100.87,100.85,100.85,49093958.0
2007-03-12 12:56:00,100.858,100.865,100.845,100.845,83648274.0
2007-03-12 12:57:00,100.85,100.865,100.825,100.865,366907302.0
2007-03-12 12:58:00,100.87,100.883,100.845,100.85,85755604.0
2007-03-12 12:59:00,100.853,100.87,100.802,100.858,526298265.0
2007-03-12 13:00:00,100.86,100.871,100.803,100.85,1094616859.0
2007-03-12 13:01:00,100.85,100.85,100.775,100.825,331845299.0
2007-03-12 13:02:00,100.83,100.84,100.76,100.82,395146940.0
2007-03-12 13:03:00,100.815,100.84,100.805,100.82,336768988.0
2007-03-12 13:04:00,100.827,100.85,100.824,100.85,118643330.0
2007-03-12 13:05:00,100.845,100.865,100.835,100.845,111230379.0
2007-03-12 13:06:00,100.84,100.865,100.835,100.855,138933630.0
2007-03-12 13:07:00,100.845,100.877,100.835,100.84,461057139.0
2007-03-12 13:08:00,100.835,100.883,100.835,100.868,605661240.0
2007-03-12 13:09:00,100.865,100.9,100.855,100.877,94146116.0
2007-03-12 13:10:00,100.875,100.902,100.87,100.902,170700553.0
2007-03-12 13:11:00,100.895,100.895,100.84,100.865,178712895.0
2007-03-12 13:12:00,100.875,100.905,100.867,100.905,183508479.0
2007-03-12 13:13:00,100.91,100.91,100.885,100.89,568880720.0
2007-03-12 13:14:00,100.89,100.902,100.88,100.9,451008866.0
2007-03-12 13:15:00,100.9,100.908,100.888,100.9,554767434.0
2007-03-12 13:16:00,100.9,100.902,100.882,100.9,125415579.0
2007-03-12 13:17:00,100.9,100.92,100.9,100.92,98202060.0
2007-03-12 13:18:00,100.915,100.955,100.915,100.955,194764354.0
2007-03-12 13:19:00,100.96,100.96,100.925,100.94,346225049.0
2007-03-12 13:20:00,100.935,100.945,100.93,100.933,218687303.0
2007-03-12 13:21:00,100.935,100.945,100.903,100.945,128328604.0
2007-03-12 13:22:00,100.93,100.942,100.9,100.915,45034557.0
2007-03-12 13:23:00,100.915,100.925,100.893,100.925,244508401.0
2007-03-12 13:24:00,100.925,100.925,100.865,100.895,642249784.0
2007-03-12 13:25:00,100.89,100.925,100.855,100.908,333019697.0
2007-03-12 13:26:00,100.902,100.93,100.848,100.905,284968573.0
2007-03-12 13:27:00,100.9,100.93,100.862,100.9,205831834.0
2007-03-12 13:28:00,100.895,100.916,100.855,100.855,458557724.0
2007-03-12 13:29:00,100.895,100.919,100.85,100.85,442753281.0
2007-03-12 13:30:00,100.895,100.9,100.829,100.83,624206415.0
2007-03-12 13:31:00,100.852,100.91,100.846,100.883,398293917.0
2007-03-12 13:32:00,100.885,100.895,100.84,100.875,110859178.0
2007-03-12 13:33:00,100.875,100.875,100.84,100.865,142794301.0
2007-03-12 13:34:00,100.863,100.863,100.785,100.79,94093485.0
2007-03-12 13:35:00,100.795,100.795,100.721,100.765,310596306.0
2007-03-12 13:36:00,100.765,100.775,100.705,100.73,229787845.0
2007-03-12 13:37:00,100.715,100.755,100.66,100.715,88657976.0
2007-03-12 13:38:00,100.713,100.735,100.695,100.695,65546045.0
2007-03-12 13:39:00,100.71,100.729,100.695,100.715,154394119.0
2007-03-12 13:40:00,100.715,100.725,100.68,100.69,117565497.0
2007-03-12 13:41:00,100.695,100.713,100.635,100.7,297026654.0
2007-03-12 13:42:00,100.705,100.74,100.667,100.71,191099086.0
2007-03-12 13:43:00,100.72,100.72,100.646,100.68,147505581.0
2007-03-12 13:44:00,100.677,100.765,100.648,100.765,224126555.0
2007-03-12 13:45:00,100.76,100.765,100.69,100.7,58584789.0
2007-03-12 13:46:00,100.74,100.755,100.69,100.71,126220267.0
2007-03-12 13:47:00,100.705,100.74,100.666,100.73,119837938.0
2007-03-12 13:48:00,100.732,100.783,100.69,100.73,72422641.0
2007-03-12 13:49:00,100.725,100.744,100.693,100.693,186225864.0
2007-03-12 13:50:00,100.7,100.735,100.7,100.72,40232066.0
2007-03-12 13:51:00,100.715,100.755,100.71,100.715,188512537.0
2007-03-12 13:52:00,100.71,100.725,100.697,100.712,274744459.0
2007-03-12 13:53:00,100.697,100.75,100.683,100.69,313991797.0
2007-03-12 13:54:00,100.718,100.742,100.673,100.708,305640612.0
2007-03-12 13:55:00,100.71,100.735,100.667,100.735,700979773.0
2007-03-12 13:56:00,100.72,100.73,100.685,100.693,119397523.0
2007-03-12 13:57:00,100.693,100.712,100.648,100.7,269012474.0
2007-03-12 13:58:00,100.695,100.71,100.673,100.687,240600130.0
2007-03-12 13:59:00,100.7,100.714,100.657,100.705,275703956.0
2007-03-12 14:00:00,100.705,100.715,100.649,100.665,228457817.0
2007-03-12 14:01:00,100.672,100.687,100.604,100.66,239234141.0
2007-03-12 14:02:00,100.605,100.675,100.599,100.65,520889754.0
2007-03-12 14:03:00,100.645,100.66,100.583,100.62,244915924.0
2007-03-12 14:04:00,100.615,100.615,100.555,100.598,346563096.0
2007-03-12 14:05:00,100.605,100.645,100.574,100.645,230898699.0
2007-03-12 14:06:00,100.63,100.643,100.571,100.6,485905652.0
2007-03-12 14:07:00,100.62,100.625,100.558,100.62,132869813.0
2007-03-12 14:08:00,100.615,100.642,100.605,100.605,183896529.0
2007-03-12 14:09:00,100.62,100.64,100.61,100.615,175481651.0
2007-03-12 14:10:00,100.62,100.62,100.55,100.57,280761577.0
2007-03-12 14:11:00,100.565,100.565,100.506,100.565,245937667.0
2007-03-12 14:12:00,100.575,100.575,100.511,100.517,459564501.0
2007-03-12 14:13:00,100.57,100.585,100.55,100.585,387629507.0
2007-03-12 14:14:00,100.59,100.598,100.545,100.565,349165271.0
2007-03-12 14:15:00,100.548,100.565,100.51,100.55,94369866.0
2007-03-12 14:16:00,100.54,100.555,100.495,100.515,88802497.0
2007-03-12 14:17:00,100.51,100.529,100.473,100.51,55749803.0
2007-03-12 14:18:00,100.51,100.515,100.495,100.495,60962648.0
2007-03-12 14:19:00,100.49,100.515,100.483,100.515,390913775.0
2007-03-12 14:20:00,100.502,100.526,100.461,100.505,271714461.0
2007-03-12 14:21:00,100.505,100.53,100.428,100.455,370070412.0
2007-03-12 14:22:00,100.453,100.46,100.39,100.422,83170347.0
2007-03-12 14:23:00,100.4,100.445,100.385,100.425,196605247.0
2007-03-12 14:24:00,100.42,100.42,100.317,100.345,214884998.0
2007-03-12 14:25:00,100.345,100.364,100.314,100.36,305926860.0
2007-03-12 14:26:00,100.355,100.355,100.273,100.295,509301109.0
2007-03-12 14:27:00,100.3,100.31,100.255,100.31,663618724.0
2007-03-12 14:28:00,100.3,100.305,100.275,100.295,218468906.0
2007-03-12 14:29:00,100.295,100.305,100.23,100.24,148905731.0
2007-03-12 14:30:00,100.24,100.285,100.18,100.215,36335495.0
2007-03-12 14:31:00,100.215,100.275,100.185,100.25,61852869.0
2007-03-12 14:32:00,100.205,100.265,100.17,100.175,314224364.0
2007-03-12 14:33:00,100.16,100.235,100.16,100.235,472549547.0
2007-03-12 14:34:00,100.22,100.25,100.22,100.232,554281676.0
2007-03-12 14:35:00,100.235,100.255,100.215,100.215,90520860.0
2007-03-12 14:36:00,100.205,100.245,100.145,100.245,197545167.0
2007-03-12 14:37:00,100.25,100.315,100.235,100.295,163946328.0
2007-03-12 14:38:00,100.295,100.37,100.295,100.37,160901188.0
2007-03-12 14:39:00,100.36,100.435,100.335,100.41,125304876.0
2007-03-12 14:40:00,100.41,100.436,100.39,100.395,182273918.0
2007-03-12 14:41:00,100.39,100.41,100.383,100.392,435081080.0
2007-03-12 14:42:00,100.405,100.43,100.385,100.395,303553617.0
2007-03-12 14:43:00,100.393,100.419,100.357,100.405,348652299.0
2007-03-12 14:44:00,100.413,100.42,100.358,100.395,233863472.0
2007-03-12 14:45:00,100.395,100.397,100.33,100.38,374133179.0
2007-03-12 14:46:00,100.375,100.39,100.34,100.36,159503217.0
2007-03-12 14:47:00,100.36,100.365,100.298,100.325,284714935.0
2007-03-12 14:48:00,100.335,100.335,100.253,100.295,255208125.0
2007-03-12 14:49:00,100.305,100.345,100.305,100.345,249794441.0
2007-03-12 14:50:00,100.35,100.358,100.294,100.345,403756370.0
2007-03-12 14:51:00,100.345,100.365,100.335,100.345,334639710.0
2007-03-12 14:52:00,100.35,100.36,100.278,100.31,388286085.0
2007-03-12 14:53:00,100.3,100.325,100.27,100.31,427950234.0
2007-03-12 14:54:00,100.31,100.31,100.27,100.27,254847992.0
2007-03-12 14:55:00,100.263,100.28,100.235,100.258,640253882.0
2007-03-12 14:56:00,100.263,100.285,100.215,100.245,175912699.0
2007-03-12 14:57:00,100.255,100.278,100.232,100.24,628784381.0
2007-03-12 14:58:00,100.24,100.289,100.219,100.222,351096002.0
2007-03-12 14:59:00,100.24,100.276,100.204,100.23,317776992.0
2007-03-12 15:00:00,100.2,100.276,100.183,100.27,266673019.0
2007-03-12 15:01:00,100.26,100.28,100.255,100.255,345756464.0
2007-03-12 15:02:00,100.265,100.29,100.253,100.253,361395481.0
2007-03-12 15:03:00,100.235,100.25,100.195,100.24,237879356.0
2007-03-12 15:04:00,100.24,100.26,100.235,100.26,295742803.0
2007-03-12 15:05:00,100.255,100.286,100.255,100.275,92936896.0
2007-03-12 15:06:00,100.273,100.315,100.27,100.29,537786324.0
2007-03-12 15:07:00,100.29,100.3,100.262,100.3,759811058.0
2007-03-12 15:08:00,100.29,100.29,100.25,100.25,433205928.0
2007-03-12 15:09:00,100.243,100.282,100.243,100.28,357363051.0
2007-03-12 15:10:00,100.285,100.295,100.27,100.285,537800046.0
2007-03-12 15:11:00,100.29,100.33,100.253,100.33,69036251.0
2007-03-12 15:12:00,100.325,100.385,100.305,100.385,89357435.0
2007-03-12 15:13:00,100.388,100.425,100.37,100.385,399696083.0
2007-03-12 15:14:00,100.385,100.385,100.325,100.34,459908522.0
2007-03-12 15:15:00,100.33,100.36,100.22,100.295,313215299.0
2007-03-12 15:16:00,100.29,100.31,100.24,100.27,327199602.0
2007-03-12 15:17:00,100.27,100.37,100.245,100.37,730881398.0
2007-03-12 15:18:00,100.35,100.425,100.347,100.425,298122792.0
2007-03-12 15:19:00,100.425,100.433,100.355,100.415,308082451.0
2007-03-12 15:20:00,100.42,100.424,100.375,100.387,73444628.0
2007-03-12 15:21:00,100.4,100.415,100.345,100.345,385509814.0
2007-03-12 15:22:00,100.355,100.355,100.298,100.33,62410121.0
2007-03-12 15:23:00,100.335,100.35,100.295,100.315,83032548.0
2007-03-12 15:24:00,100.322,100.325,100.295,100.325,76120792.0
2007-03-12 15:25:00,100.313,100.313,100.273,100.295,79082353.0
2007-03-12 15:26:00,100.295,100.297,100.255,100.28,122480429.0
2007-03-12 15:27:00,100.265,100.31,100.265,100.31,92195186.0
2007-03-12 15:28:00,100.3,100.309,100.287,100.29,262870934.0
2007-03-12 15:29:00,100.29,100.29,100.215,100.245,410524105.0
2007-03-12 15:30:00,100.24,100.267,100.22,100.24,82597173.0
2007-03-12 15:31:00,100.255,100.29,100.235,100.275,166494539.0
2007-03-12 15:32:00,100.265,100.27,100.222,100.27,147301430.0
2007-03-12 15:33:00,100.257,100.3,100.23,100.3,169819701.0
2007-03-12 15:34:00,100.285,100.315,100.28,100.295,211793920.0
2007-03-12 15:35:00,100.285,100.285,100.25,100.25,146562149.0
2007-03-12 15:36:00,100.255,100.285,100.255,100.285,338730907.0
2007-03-12 15:37:00,100.275,100.3,100.255,100.29,25692524.0
2007-03-12 15:38:00,100.28,100.303,100.28,100.29,46154714.0
2007-03-12 15:39:00,100.295,100.295,100.26,100.28,141918636.0
2007-03-12 15:40:00,100.28,100.306,100.28,100.305,203206196.0
2007-03-12 15:41:00,100.325,100.325,100.26,100.285,331883076.0
2007-03-12 15:42:00,100.315,100.328,100.285,100.32,41659100.0
2007-03-12 15:43:00,100.318,100.318,100.255,100.282,129768369.0
2007-03-12 15:44:00,100.29,100.29,100.235,100.27,30569359.0
2007-03-12 15:45:00,100.26,100.32,100.26,100.32,219910154.0
2007-03-12 15:46:00,100.32,100.32,100.305,100.31,27122321.0
2007-03-12 15:47:00,100.3,100.32,100.29,100.29,42040665.0
2007-03-12 15:48:00,100.295,100.295,100.258,100.258,54624731.0
2007-03-12 15:49:00,100.263,100.286,100.263,100.267,484369349.0
2007-03-12 15:50:00,100.258,100.302,100.245,100.258,223136508.0
2007-03-12 15:51:00,100.237,100.285,100.233,100.25,670770019.0
2007-03-12 15:52:00,100.245,100.26,100.225,100.26,410055438.0
2007-03-12 15:53:00,100.26,100.26,100.185,100.187,660253363.0
2007-03-12 15:54:00,100.195,100.23,100.17,100.23,87975303.0
2007-03-12 15:55:00,100.225,100.225,100.18,100.205,261492137.0
2007-03-12 15:56:00,100.205,100.215,100.185,100.215,379453144.0
2007-03-12 15:57:00,100.215,100.25,100.195,100.215,156354886.0
2007-03-12 15:58:00,100.222,100.258,100.22,100.252,263689154.0
2007-03-12 15:59:00,100.268,100.325,100.26,100.325,839239806.0
2007-03-12 16:00:00,100.325,100.39,100.325,100.39,291461731.0
2007-03-12 16:01:00,100.387,100.41,100.365,100.365,396441489.0
2007-03-12 16:02:00,100.36,100.402,100.36,100.402,476986069.0
2007-03-12 16:03:00,100.405,100.455,100.373,100.44,318190614.0
2007-03-12 16:04:00,100.44,100.44,100.385,100.415,323411866.0
2007-03-12 16:05:00,100.41,100.423,100.375,100.405,398343868.0
2007-03-12 16:06:00,100.41,100.41,100.385,100.385,412119395.0
2007-03-12 16:07:00,100.382,100.41,100.355,100.365,652239591.0
2007-03-12 16:08:00,100.385,100.385,100.345,100.358,376730792.0
2007-03-12 16:09:00,100.372,100.38,100.359,100.365,519883162.0
2007-03-12 16:10:00,100.37,100.375,100.36,100.36,192196836.0
2007-03-12 16:11:00,100.36,100.37,100.343,100.343,128404906.0
2007-03-12 16:12:00,100.37,100.415,100.36,100.415,458690726.0
2007-03-12 16:13:00,100.415,100.43,100.411,100.42,257551016.0
2007-03-12 16:14:00,100.412,100.43,100.408,100.415,266688472.0
2007-03-12 16:15:00,100.425,100.45,100.42,100.44,475387514.0
2007-03-12 16:16:00,100.435,100.449,100.42,100.445,1325266120.0
2007-03-12 16:17:00,100.435,100.47,100.42,100.445,423242254.0
2007-03-12 16:18:00,100.45,100.522,100.45,100.505,102405776.0
2007-03-12 16:19:00,100.502,100.522,100.495,100.495,352923259.0
2007-03-12 16:20:00,100.48,100.565,100.48,100.545,205490859.0
2007-03-12 16:21:00,100.535,100.555,100.525,100.535,553049621.0
2007-03-12 16:22:00,100.54,100.56,100.515,100.518,455128040.0
2007-03-12 16:23:00,100.53,100.532,100.485,100.495,299674117.0
2007-03-12 16:24:00,100.515,100.543,100.488,100.53,533540336.0
2007-03-12 16:25:00,100.523,100.565,100.52,100.565,156144191.0
2007-03-12 16:26:00,100.57,100.61,100.56,100.605,140201101.0
2007-03-12 16:27:00,100.595,100.615,100.545,100.57,302245785.0
2007-03-12 16:28:00,100.57,100.581,100.56,100.575,311232409.0
2007-03-12 16:29:00,100.57,100.57,100.496,100.533,142909071.0
2007-03-12 16:30:00,100.535,100.535,100.48,100.49,657037363.0
2007-03-12 16:31:00,100.49,100.497,100.464,100.487,72299584.0
2007-03-12 16:32:00,100.48,100.525,100.475,100.513,635112937.0
2007-03-12 16:33:00,100.51,100.535,100.51,100.51,607967329.0
2007-03-12 16:34:00,100.52,100.545,100.503,100.545,252321061.0
2007-03-12 16:35:00,100.55,100.55,100.51,100.51,363970159.0
2007-03-12 16:36:00,100.515,100.537,100.51,100.535,65190120.0
2007-03-12 16:37:00,100.525,100.542,100.51,100.542,205756150.0
2007-03-12 16:38:00,100.545,100.555,100.54,100.54,145408360.0
2007-03-12 16:39:00,100.532,100.62,100.532,100.61,340089582.0
2007-03-12 16:40:00,100.593,100.603,100.57,100.57,454852210.0
2007-03-12 16:41:00,100.565,100.58,100.54,100.54,145516853.0
2007-03-12 16:42:00,100.542,100.542,100.5,100.53,41960687.0
2007-03-12 16:43:00,100.525,100.529,100.51,100.51,107751273.0
2007-03-12 16:44:00,100.505,100.539,100.495,100.525,357963414.0
2007-03-12 16:45:00,100.52,100.533,100.505,100.505,258557112.0
2007-03-12 16:46:00,100.515,100.525,100.46,100.46,289651233.0
2007-03-12 16:47:00,100.455,100.5,100.455,100.49,183970584.0
2007-03-12 16:48:00,100.49,100.515,100.467,100.49,217400819.0
2007-03-12 16:49:00,100.49,100.515,100.489,100.49,131568245.0
2007-03-12 16:50:00,100.51,100.51,100.478,100.505,267959280.0
2007-03-12 16:51:00,100.497,100.56,100.497,100.555,346829820.0
2007-03-12 16:52:00,100.55,100.569,100.543,100.557,110287796.0
2007-03-12 16:53:00,100.55,100.58,100.55,100.56,419128698.0
2007-03-12 16:54:00,100.565,100.569,100.535,100.56,380481318.0
2007-03-12 16:55:00,100.555,100.557,100.515,100.52,696817998.0
2007-03-12 16:56:00,100.53,100.55,100.508,100.515,105463378.0
2007-03-12 16:57:00,100.51,100.544,100.51,100.535,431072842.0
2007-03-12 16:58:00,100.535,100.56,100.525,100.545,313248764.0
2007-03-12 16:59:00,100.545,100.56,100.515,100.515,303770639.0
2007-03-12 17:00:00,100.525,100.54,100.485,100.52,220573018.0
2007-03-12 17:01:00,100.53,100.53,100.49,100.52,116895086.0
2007-03-12 17:02:00,100.52,100.53,100.5,100.5,137893253.0
2007-03-12 17:03:00,100.5,100.51,100.49,100.495,182388519.0
2007-03-12 17:04:00,100.485,100.509,100.48,100.482,382555488.0
2007-03-12 17:05:00,100.485,100.499,100.462,100.49,274465623.0
2007-03-12 17:06:00,100.473,100.487,100.464,100.48,129259372.0
2007-03-12 17:07:00,100.463,100.525,100.463,100.51,221779596.0
2007-03-12 17:08:00,100.5,100.515,100.441,100.465,258385970.0
2007-03-12 17:09:00,100.463,100.47,100.426,100.44,197848035.0
2007-03-12 17:10:00,100.46,100.491,100.435,100.485,689387315.0
2007-03-12 17:11:00,100.48,100.502,100.435,100.462,110098593.0
2007-03-12 17:12:00,100.465,100.47,100.42,100.43,418424256.0
2007-03-12 17:13:00,100.425,100.43,100.385,100.415,79547953.0
2007-03-12 17:14:00,100.42,100.44,100.385,100.44,215894874.0
2007-03-12 17:15:00,100.428,100.44,100.379,100.44,169859835.0
2007-03-12 17:16:00,100.44,100.49,100.37,100.48,196710000.0
2007-03-12 17:17:00,100.49,100.49,100.443,100.48,303418501.0
2007-03-12 17:18:00,100.48,100.48,100.46,100.47,370640526.0
2007-03-12 17:19:00,100.48,100.495,100.48,100.482,220554532.0
2007-03-12 17:20:00,100.485,100.49,100.425,100.475,416747686.0
2007-03-12 17:21:00,100.475,100.5,100.465,100.477,63141943.0
2007-03-12 17:22:00,100.48,100.49,100.48,100.48,115572951.0
2007-03-12 17:23:00,100.48,100.49,100.462,100.462,145555096.0
2007-03-12 17:24:00,100.475,100.475,100.44,100.45,93563680.0
2007-03-12 17:25:00,100.43,100.431,100.39,100.43,88813615.0
2007-03-12 17:26:00,100.435,100.435,100.39,100.39,146755748.0
2007-03-12 17:27:00,100.395,100.425,100.395,100.425,201366759.0
2007-03-12 17:28:00,100.42,100.423,100.41,100.41,184754979.0
2007-03-12 17:29:00,100.41,100.426,100.395,100.415,469214433.0
2007-03-12 17:30:00,100.415,100.415,100.375,100.412,346603497.0
2007-03-12 17:31:00,100.368,100.458,100.368,100.41,98026604.0
2007-03-12 17:32:00,100.41,100.435,100.41,100.428,77036624.0
2007-03-12 17:33:00,100.43,100.43,100.368,100.413,262353463.0
2007-03-12 17:34:00,100.415,100.43,100.363,100.405,120955582.0
2007-03-12 17:35:00,100.402,100.416,100.397,100.41,63126801.0
2007-03-12 17:36:00,100.405,100.407,100.375,100.375,661004115.0
2007-03-12 17:37:00,100.385,100.392,100.371,100.38,157069778.0
2007-03-12 17:38:00,100.385,100.393,100.365,100.365,118878895.0
2007-03-12 17:39:00,100.365,100.39,100.34,100.39,178797630.0
2007-03-12 17:40:00,100.395,100.416,100.357,100.395,530098001.0
2007-03-12 17:41:00,100.405,100.416,100.39,100.405,298385137.0
2007-03-12 17:42:00,100.41,100.428,100.374,100.425,526575147.0
2007-03-12 17:43:00,100.415,100.432,100.408,100.43,108925751.0
2007-03-12 17:44:00,100.42,100.435,100.378,100.435,169500950.0
2007-03-12 17:45:00,100.435,100.485,100.435,100.475,79810761.0
2007-03-12 17:46:00,100.468,100.468,100.464,100.465,27270894.0
2007-03-12 17:47:00,100.465,100.495,100.465,100.495,84870329.0
2007-03-12 17:48:00,100.495,100.5,100.48,100.49,110701177.0
2007-03-12 17:49:00,100.495,100.505,100.48,100.48,108266202.0
2007-03-12 17:50:00,100.48,100.528,100.48,100.495,216723560.0
2007-03-12 17:51:00,100.49,100.502,100.485,100.502,140594036.0
2007-03-12 17:52:00,100.505,100.513,100.49,100.49,103585242.0
2007-03-12 17:53:00,100.495,100.517,100.478,100.515,409317183.0
2007-03-12 17:54:00,100.515,100.53,100.49,100.49,156998161.0
2007-03-12 17:55:00,100.49,100.515,100.49,100.495,56596305.0
2007-03-12 17:56:00,100.5,100.515,100.475,100.495,182903803.0
2007-03-12 17:57:00,100.495,100.5,100.47,100.475,128136861.0
2007-03-12 17:58:00,100.468,100.482,100.418,100.465,278090546.0
2007-03-12 17:59:00,100.455,100.505,100.442,100.505,366408887.0
2007-03-12 18:00:00,100.505,100.505,100.46,100.47,412455093.0
2007-03-12 18:01:00,100.465,100.54,100.43,100.54,181890674.0
2007-03-12 18:02:00,100.535,100.535,100.52,100.525,124158077.0
2007-03-12 18:03:00,100.53,100.537,100.515,100.515,123788994.0
2007-03-12 18:04:00,100.515,100.515,100.48,100.49,359451067.0
2007-03-12 18:05:00,100.505,100.523,100.501,100.51,160745823.0
2007-03-12 18:06:00,100.5,100.55,100.5,100.525,110582434.0
2007-03-12 18:07:00,100.51,100.6,100.51,100.58,90719071.0
2007-03-12 18:08:00,100.59,100.635,100.575,100.63,57464170.0
2007-03-12 18:09:00,100.62,100.675,100.62,100.665,111622378.0
2007-03-12 18:10:00,100.655,100.661,100.63,100.655,132032994.0
2007-03-12 18:11:00,100.66,100.66,100.635,100.655,95883984.0
2007-03-12 18:12:00,100.645,100.655,100.625,100.645,83914080.0
2007-03-12 18:13:00,100.64,100.66,100.635,100.66,155688263.0
2007-03-12 18:14:00,100.65,100.69,100.59,100.595,343736400.0
2007-03-12 18:15:00,100.583,100.65,100.583,100.65,222963038.0
2007-03-12 18:16:00,100.65,100.67,100.635,100.64,31070622.0
2007-03-12 18:17:00,100.635,100.635,100.597,100.615,124939337.0
2007-03-12 18:18:00,100.605,100.635,100.57,100.585,228155003.0
2007-03-12 18:19:00,100.585,100.595,100.54,100.555,276763955.0
2007-03-12 18:20:00,100.55,100.568,100.546,100.565,250566344.0
2007-03-12 18:21:00,100.56,100.579,100.555,100.555,372237466.0
2007-03-12 18:22:00,100.555,100.565,100.53,100.545,106109972.0
2007-03-12 18:23:00,100.56,100.56,100.51,100.525,578036095.0
2007-03-12 18:24:00,100.515,100.527,100.498,100.498,500198618.0
2007-03-12 18:25:00,100.49,100.523,100.49,100.515,524901385.0
2007-03-12 18:26:00,100.52,100.524,100.496,100.52,396802672.0
2007-03-12 18:27:00,100.52,100.524,100.51,100.52,184588832.0
2007-03-12 18:28:00,100.52,100.527,100.495,100.52,184733201.0
2007-03-12 18:29:00,100.525,100.565,100.51,100.555,74339112.0
2007-03-12 18:30:00,100.545,100.55,100.53,100.545,181577974.0
2007-03-12 18:31:00,100.54,100.555,100.53,100.555,562587756.0
2007-03-12 18:32:00,100.545,100.57,100.545,100.555,231991804.0
2007-03-12 18:33:00,100.555,100.56,100.54,100.54,244745991.0
2007-03-12 18:34:00,100.545,100.545,100.515,100.535,138605011.0
2007-03-12 18:35:00,100.54,100.548,100.523,100.535,281376070.0
2007-03-12 18:36:00,100.535,100.58,100.534,100.58,218495570.0
2007-03-12 18:37:00,100.58,100.6,100.58,100.6,119640613.0
2007-03-12 18:38:00,100.592,100.592,100.575,100.585,82089118.0
2007-03-12 18:39:00,100.585,100.585,100.567,100.582,198585630.0
2007-03-12 18:40:00,100.58,100.586,100.56,100.56,357288452.0
2007-03-12 18:41:00,100.56,100.56,100.55,100.552,90510251.0
2007-03-12 18:42:00,100.555,100.57,100.555,100.57,113778404.0
2007-03-12 18:43:00,100.565,100.605,100.56,100.58,127167439.0
2007-03-12 18:44:00,100.59,100.593,100.57,100.59,204037651.0
2007-03-12 18:45:00,100.59,100.59,100.575,100.575,110467414.0
2007-03-12 18:46:00,100.575,100.6,100.573,100.6,1010770883.0
2007-03-12 18:47:00,100.595,100.63,100.595,100.615,390553440.0
2007-03-12 18:48:00,100.62,100.624,100.607,100.62,364756390.0
2007-03-12 18:49:00,100.615,100.615,100.588,100.607,183478470.0
2007-03-12 18:50:00,100.59,100.62,100.587,100.62,460345337.0
2007-03-12 18:51:00,100.605,100.63,100.592,100.618,1093471644.0
2007-03-12 18:52:00,100.62,100.642,100.61,100.61,268825220.0
2007-03-12 18:53:00,100.612,100.658,100.612,100.648,530572741.0
2007-03-12 18:54:00,100.66,100.675,100.625,100.625,991863881.0
2007-03-12 18:55:00,100.645,100.645,100.611,100.615,149724216.0
2007-03-12 18:56:00,100.615,100.64,100.607,100.64,360857709.0
2007-03-12 18:57:00,100.64,100.64,100.615,100.615,175898851.0
2007-03-12 18:58:00,100.615,100.635,100.602,100.61,188494245.0
2007-03-12 18:59:00,100.615,100.635,100.595,100.595,345350883.0
2007-03-12 19:00:00,100.605,100.617,100.595,100.615,418329617.0
2007-03-12 19:01:00,100.6,100.609,100.595,100.595,162869845.0
2007-03-12 19:02:00,100.588,100.603,100.588,100.595,214994034.0
2007-03-12 19:03:00,100.595,100.632,100.595,100.607,357701997.0
2007-03-12 19:04:00,100.613,100.622,100.59,100.59,351033121.0
2007-03-12 19:05:00,100.605,100.633,100.605,100.63,292149164.0
2007-03-12 19:06:00,100.63,100.665,100.62,100.66,427190487.0
2007-03-12 19:07:00,100.67,100.67,100.62,100.645,89823841.0
2007-03-12 19:08:00,100.645,100.645,100.63,100.645,87101244.0
2007-03-12 19:09:00,100.64,100.65,100.62,100.65,140681396.0
2007-03-12 19:10:00,100.64,100.652,100.635,100.645,327384995.0
2007-03-12 19:11:00,100.645,100.668,100.645,100.65,398485797.0
2007-03-12 19:12:00,100.65,100.663,100.645,100.645,303637550.0
2007-03-12 19:13:00,100.645,100.652,100.635,100.65,286393922.0
2007-03-12 19:14:00,100.655,100.66,100.65,100.655,111124083.0
2007-03-12 19:15:00,100.655,100.655,100.621,100.64,62408393.0
2007-03-12 19:16:00,100.63,100.641,100.627,100.64,419919392.0
2007-03-12 19:17:00,100.628,100.628,100.59,100.59,195546557.0
2007-03-12 19:18:00,100.59,100.599,100.585,100.595,524996584.0
2007-03-12 19:19:00,100.595,100.61,100.58,100.595,1336627047.0
2007-03-12 19:20:00,100.6,100.635,100.6,100.61,407625310.0
2007-03-12 19:21:00,100.615,100.615,100.585,100.608,107155455.0
2007-03-12 19:22:00,100.62,100.62,100.599,100.6,117802222.0
2007-03-12 19:23:00,100.602,100.606,100.585,100.585,117415685.0
2007-03-12 19:24:00,100.588,100.608,100.588,100.608,420597796.0
2007-03-12 19:25:00,100.62,100.63,100.617,100.617,43161253.0
2007-03-12 19:26:00,100.61,100.62,100.58,100.61,331220580.0
2007-03-12 19:27:00,100.61,100.61,100.585,100.585,133406469.0
2007-03-12 19:28:00,100.585,100.585,100.553,100.57,210835070.0
2007-03-12 19:29:00,100.58,100.596,100.577,100.595,883032504.0
2007-03-12 19:30:00,100.583,100.615,100.581,100.605,1121427971.0
2007-03-12 19:31:00,100.613,100.625,100.6,100.6,579584631.0
2007-03-12 19:32:00,100.598,100.622,100.598,100.613,731136954.0
2007-03-12 19:33:00,100.62,100.625,100.604,100.605,60120765.0
2007-03-12 19:34:00,100.605,100.618,100.595,100.605,154499272.0
2007-03-12 19:35:00,100.6,100.625,100.6,100.605,324731496.0
2007-03-12 19:36:00,100.595,100.605,100.595,100.595,87241100.0
2007-03-12 19:37:00,100.595,100.61,100.587,100.61,63042113.0
2007-03-12 19:38:00,100.603,100.629,100.603,100.615,140758623.0
2007-03-12 19:39:00,100.6,100.617,100.588,100.605,723928765.0
2007-03-12 19:40:00,100.6,100.61,100.59,100.59,206621845.0
2007-03-12 19:41:00,100.575,100.605,100.575,100.605,103317090.0
2007-03-12 19:42:00,100.61,100.618,100.595,100.6,252525712.0
2007-03-12 19:43:00,100.595,100.6,100.588,100.588,136354826.0
2007-03-12 19:44:00,100.59,100.61,100.577,100.61,909530924.0
2007-03-12 19:45:00,100.605,100.605,100.593,100.593,375204625.0
2007-03-12 19:46:00,100.59,100.6,100.585,100.595,304112399.0
2007-03-12 19:47:00,100.6,100.6,100.593,100.595,60544351.0
2007-03-12 19:48:00,100.595,100.613,100.595,100.61,102965007.0
2007-03-12 19:49:00,100.615,100.625,100.603,100.625,129393331.0
2007-03-12 19:50:00,100.625,100.625,100.61,100.615,114190400.0
2007-03-12 19:51:00,100.615,100.615,100.596,100.598,256284364.0
2007-03-12 19:52:00,100.595,100.595,100.575,100.585,215190793.0
2007-03-12 19:53:00,100.585,100.608,100.555,100.58,176830347.0
2007-03-12 19:54:00,100.58,100.58,100.55,100.57,254107598.0
2007-03-12 19:55:00,100.57,100.59,100.555,100.555,167711242.0
2007-03-12 19:56:00,100.55,100.55,100.53,100.545,158690244.0
2007-03-12 19:57:00,100.537,100.561,100.537,100.542,361557770.0
2007-03-12 19:58:00,100.54,100.553,100.472,100.493,644190285.0
2007-03-12 19:59:00,100.47,100.523,100.47,100.51,1029236393.0
2007-03-12 20:00:00,100.51,100.51,100.468,100.495,81408031.0
2007-03-12 20:01:00,100.495,100.495,100.47,100.475,94841547.0
2007-03-12 20:02:00,100.475,100.485,100.453,100.453,217678043.0
2007-03-12 20:03:00,100.447,100.465,100.423,100.455,730665822.0
2007-03-12 20:04:00,100.45,100.45,100.395,100.405,520108760.0
2007-03-12 20:05:00,100.43,100.46,100.43,100.46,347342707.0
2007-03-12 20:06:00,100.455,100.46,100.434,100.442,219180209.0
2007-03-12 20:07:00,100.45,100.46,100.445,100.45,143001956.0
2007-03-12 20:08:00,100.44,100.455,100.44,100.455,538579522.0
2007-03-12 20:09:00,100.448,100.455,100.43,100.43,77137921.0
2007-03-12 20:10:00,100.43,100.458,100.43,100.433,276411190.0
2007-03-12 20:12:00,100.44,100.45,100.435,100.435,33037436.0
2007-03-12 20:13:00,100.435,100.45,100.431,100.44,274164176.0
2007-03-12 20:14:00,100.44,100.45,100.435,100.45,227407504.0
2007-03-12 20:15:00,100.445,100.48,100.445,100.47,269902119.0
2007-03-12 20:16:00,100.465,100.485,100.465,100.475,346908941.0
2007-03-12 20:17:00,100.47,100.49,100.47,100.47,769577847.0
2007-03-12 20:18:00,100.48,100.498,100.465,100.48,321755370.0
2007-03-12 20:19:00,100.5,100.533,100.5,100.533,501826520.0
2007-03-12 20:20:00,100.53,100.57,100.522,100.57,562657942.0
2007-03-12 20:21:00,100.565,100.575,100.535,100.557,268014158.0
2007-03-12 20:22:00,100.575,100.575,100.538,100.55,193852883.0
2007-03-12 20:23:00,100.55,100.575,100.547,100.555,411959527.0
2007-03-12 20:24:00,100.555,100.571,100.555,100.562,658793407.0
2007-03-12 20:25:00,100.56,100.589,100.56,100.585,378627197.0
2007-03-12 20:26:00,100.575,100.588,100.56,100.585,787365704.0
2007-03-12 20:27:00,100.585,100.606,100.565,100.59,503844281.0
2007-03-12 20:28:00,100.583,100.583,100.54,100.575,311060115.0
2007-03-12 20:29:00,100.57,100.571,100.56,100.57,400200829.0
2007-03-12 20:30:00,100.575,100.575,100.565,100.565,117722984.0
2007-03-12 20:31:00,100.57,100.574,100.548,100.555,268950603.0
2007-03-12 20:32:00,100.56,100.58,100.55,100.58,161782201.0
2007-03-12 20:33:00,100.565,100.565,100.53,100.545,75055605.0
2007-03-12 20:34:00,100.545,100.565,100.535,100.565,168158213.0
2007-03-12 20:35:00,100.552,100.57,100.55,100.565,113987471.0
2007-03-12 20:36:00,100.565,100.565,100.54,100.54,214388068.0
2007-03-12 20:37:00,100.535,100.545,100.53,100.53,148631920.0
2007-03-12 20:38:00,100.535,100.564,100.525,100.555,110842927.0
2007-03-12 20:39:00,100.555,100.575,100.54,100.575,274559708.0
2007-03-12 20:40:00,100.565,100.575,100.555,100.558,641193170.0
2007-03-12 20:41:00,100.56,100.58,100.555,100.58,98465049.0
2007-03-12 20:42:00,100.573,100.573,100.535,100.538,132269519.0
2007-03-12 20:43:00,100.523,100.535,100.5,100.52,112548641.0
2007-03-12 20:44:00,100.505,100.515,100.485,100.485,57902528.0
2007-03-12 20:45:00,100.485,100.503,100.485,100.492,111924908.0
2007-03-12 20:46:00,100.5,100.5,100.48,100.48,83001730.0
2007-03-12 20:47:00,100.49,100.5,100.482,100.49,90911650.0
2007-03-12 20:48:00,100.49,100.502,100.489,100.5,61894455.0
2007-03-12 20:49:00,100.495,100.495,100.43,100.43,182379609.0
2007-03-12 20:50:00,100.435,100.445,100.395,100.435,124007406.0
2007-03-12 20:51:00,100.435,100.46,100.395,100.41,112618382.0
2007-03-12 20:52:00,100.41,100.423,100.398,100.42,162858764.0
2007-03-12 20:53:00,100.42,100.42,100.38,100.415,568917504.0
2007-03-12 20:54:00,100.39,100.415,100.375,100.4,322947809.0
2007-03-12 20:55:00,100.385,100.408,100.35,100.395,446296239.0
2007-03-12 20:56:00,100.395,100.41,100.393,100.41,631063169.0
2007-03-12 20:57:00,100.405,100.441,100.405,100.43,400105844.0
2007-03-12 20:58:00,100.425,100.435,100.405,100.425,1080190328.0
2007-03-12 20:59:00,100.422,100.46,100.41,100.46,785781326.0
2007-03-12 21:00:00,100.463,100.48,100.46,100.475,811620554.0
2007-03-12 21:01:00,100.475,100.476,100.457,100.465,712508249.0
2007-03-12 21:02:00,100.475,100.489,100.47,100.485,733219757.0
2007-03-12 21:03:00,100.485,100.485,100.464,100.48,652553006.0
2007-03-12 21:04:00,100.483,100.489,100.458,100.47,318460254.0
2007-03-12 21:05:00,100.475,100.485,100.46,100.475,225966979.0
2007-03-12 21:06:00,100.468,100.484,100.463,100.48,248821105.0
2007-03-12 21:07:00,100.463,100.49,100.463,100.48,330377604.0
2007-03-12 21:08:00,100.485,100.488,100.47,100.488,321322029.0
2007-03-12 21:09:00,100.485,100.49,100.473,100.487,406632384.0
2007-03-12 21:10:00,100.48,100.495,100.47,100.485,579174312.0
2007-03-12 21:11:00,100.48,100.492,100.474,100.485,137092233.0
2007-03-12 21:12:00,100.49,100.51,100.49,100.5,344930395.0
2007-03-12 21:13:00,100.485,100.525,100.485,100.525,344930395.0
2007-03-12 21:14:00,100.53,100.534,100.514,100.52,440447748.0
2007-03-12 21:15:00,100.51,100.523,100.506,100.51,701262962.0
2007-03-12 21:16:00,100.515,100.523,100.498,100.51,598753584.0
2007-03-12 21:17:00,100.51,100.517,100.488,100.49,308641837.0
2007-03-12 21:18:00,100.495,100.513,100.49,100.5,61910502.0
2007-03-12 21:19:00,100.48,100.53,100.48,100.53,645382450.0
2007-03-12 21:20:00,100.52,100.527,100.502,100.515,486145890.0
2007-03-12 21:21:00,100.512,100.541,100.495,100.53,594265469.0
2007-03-12 21:22:00,100.533,100.547,100.521,100.533,713434717.0
2007-03-12 21:23:00,100.523,100.542,100.515,100.535,366693054.0
2007-03-12 21:24:00,100.53,100.53,100.502,100.515,262462448.0
2007-03-12 21:25:00,100.52,100.525,100.504,100.515,324665518.0
2007-03-12 21:26:00,100.52,100.52,100.482,100.5,331767594.0
2007-03-12 21:27:00,100.497,100.515,100.497,100.505,252550160.0
2007-03-12 21:28:00,100.505,100.506,100.48,100.493,280507399.0
2007-03-12 21:29:00,100.493,100.512,100.49,100.51,313987364.0
2007-03-12 21:30:00,100.515,100.532,100.51,100.515,236421522.0
2007-03-12 21:31:00,100.515,100.538,100.51,100.525,361721210.0
2007-03-12 21:32:00,100.525,100.544,100.517,100.532,470747591.0
2007-03-12 21:33:00,100.52,100.54,100.515,100.53,643495621.0
2007-03-12 21:34:00,100.528,100.542,100.512,100.525,318038481.0
2007-03-12 21:35:00,100.525,100.528,100.5,100.515,308328424.0
2007-03-12 21:36:00,100.515,100.542,100.515,100.542,185877427.0
2007-03-12 21:37:00,100.538,100.548,100.535,100.542,190332558.0
2007-03-12 21:38:00,100.538,100.555,100.52,100.53,138558256.0
2007-03-12 21:39:00,100.528,100.528,100.51,100.51,100687002.0
2007-03-12 21:40:00,100.5,100.525,100.498,100.525,324005185.0
2007-03-12 21:41:00,100.515,100.519,100.506,100.512,281835104.0
2007-03-12 21:42:00,100.51,100.525,100.51,100.51,414675046.0
2007-03-12 21:43:00,100.515,100.52,100.51,100.515,345561355.0
2007-03-12 21:44:00,100.51,100.52,100.51,100.515,126810972.0
2007-03-12 21:45:00,100.515,100.533,100.513,100.52,409307472.0
2007-03-12 21:46:00,100.53,100.537,100.516,100.537,253985709.0
2007-03-12 21:47:00,100.535,100.548,100.525,100.535,91284686.0
2007-03-12 21:48:00,100.545,100.568,100.535,100.535,144779243.0
2007-03-12 21:49:00,100.542,100.555,100.54,100.545,109875438.0
2007-03-12 21:50:00,100.545,100.545,100.514,100.53,150068397.0
2007-03-12 21:51:00,100.54,100.545,100.53,100.535,74729956.0
2007-03-12 21:52:00,100.53,100.535,100.515,100.525,133668645.0
2007-03-12 21:53:00,100.525,100.528,100.51,100.51,164632510.0
2007-03-12 21:54:00,100.513,100.53,100.507,100.53,214493786.0
2007-03-12 21:55:00,100.525,100.525,100.51,100.515,349795595.0
2007-03-12 21:56:00,100.525,100.525,100.495,100.515,154938891.0
2007-03-12 21:57:00,100.515,100.521,100.493,100.493,227610479.0
2007-03-12 21:58:00,100.485,100.502,100.48,100.49,273874223.0
2007-03-12 21:59:00,100.495,100.505,100.477,100.505,503284150.0
2007-03-12 22:00:00,100.51,100.516,100.5,100.5,146876691.0
2007-03-12 22:01:00,100.505,100.525,100.505,100.52,79139288.0
2007-03-12 22:02:00,100.515,100.529,100.515,100.515,65997716.0
2007-03-12 22:03:00,100.52,100.52,100.503,100.505,258808498.0
2007-03-12 22:04:00,100.505,100.515,100.498,100.505,122657668.0
2007-03-12 22:05:00,100.505,100.508,100.495,100.505,216985375.0
2007-03-12 22:06:00,100.505,100.509,100.485,100.495,399365913.0
2007-03-12 22:07:00,100.5,100.5,100.47,100.485,37212816.0
2007-03-12 22:08:00,100.485,100.495,100.485,100.49,245911401.0
2007-03-12 22:09:00,100.495,100.5,100.47,100.482,161567306.0
2007-03-12 22:10:00,100.485,100.497,100.485,100.487,138225948.0
2007-03-12 22:11:00,100.39,100.39,100.39,100.39,59863792.0
2007-03-12 22:12:00,100.495,100.513,100.495,100.495,59863792.0
2007-03-12 22:13:00,100.485,100.51,100.48,100.485,71787752.0
2007-03-12 22:14:00,100.49,100.512,100.49,100.505,117389042.0
2007-03-12 22:15:00,100.505,100.53,100.505,100.53,337761332.0
2007-03-12 22:16:00,100.515,100.525,100.495,100.505,21250657.0
2007-03-12 22:17:00,100.52,100.526,100.518,100.525,159320037.0
2007-03-12 22:18:00,100.522,100.522,100.492,100.5,263882727.0
2007-03-12 22:19:00,100.42,100.43,100.41,100.41,40407739.0
2007-03-12 22:20:00,100.505,100.51,100.498,100.51,40407739.0
2007-03-12 22:21:00,100.51,100.51,100.49,100.49,146762970.0
2007-03-12 22:22:00,100.485,100.495,100.445,100.495,56379250.0
2007-03-12 22:23:00,100.5,100.5,100.471,100.495,333297736.0
2007-03-12 22:24:00,100.495,100.5,100.485,100.495,128634088.0
2007-03-12 22:25:00,100.49,100.505,100.49,100.505,263005865.0
2007-03-12 22:26:00,100.505,100.52,100.495,100.52,597496103.0
2007-03-12 22:27:00,100.505,100.523,100.493,100.493,417113957.0
2007-03-12 22:28:00,100.5,100.512,100.46,100.47,296682651.0
2007-03-12 22:29:00,100.475,100.475,100.45,100.45,29346484.0
2007-03-12 22:30:00,100.445,100.464,100.445,100.455,144285062.0
2007-03-12 22:31:00,100.453,100.453,100.43,100.43,360306352.0
2007-03-12 22:32:00,100.435,100.437,100.428,100.435,205807516.0
2007-03-12 22:33:00,100.435,100.452,100.426,100.442,400643826.0
2007-03-12 22:34:00,100.445,100.455,100.445,100.447,137074878.0
2007-03-12 22:35:00,100.45,100.461,100.447,100.45,209096176.0
2007-03-12 22:36:00,100.458,100.465,100.445,100.465,12965080.0
2007-03-12 22:37:00,100.463,100.466,100.435,100.46,278245580.0
2007-03-12 22:38:00,100.46,100.478,100.445,100.46,246118555.0
2007-03-12 22:39:00,100.453,100.48,100.451,100.47,91773997.0
2007-03-12 22:40:00,100.47,100.49,100.47,100.49,137497245.0
2007-03-12 22:41:00,100.483,100.483,100.459,100.48,324998878.0
2007-03-12 22:42:00,100.478,100.489,100.47,100.485,195956902.0
2007-03-12 22:43:00,100.48,100.484,100.479,100.482,135019685.0
2007-03-12 22:44:00,100.475,100.489,100.465,100.485,190080127.0
2007-03-12 22:45:00,100.49,100.49,100.465,100.482,78399330.0
2007-03-12 22:46:00,100.485,100.49,100.474,100.48,64373361.0
2007-03-12 22:47:00,100.3,100.3,100.3,100.3,89783909.0
2007-03-12 22:48:00,100.47,100.47,100.444,100.445,89783909.0
2007-03-12 22:49:00,100.44,100.452,100.44,100.44,29326919.0
2007-03-12 22:50:00,100.432,100.455,100.432,100.455,127806750.0
2007-03-12 22:51:00,100.455,100.465,100.443,100.443,14920002.0
2007-03-12 22:52:00,100.445,100.465,100.445,100.465,101170996.0
2007-03-12 22:53:00,100.465,100.468,100.435,100.465,343108907.0
2007-03-12 22:54:00,100.465,100.465,100.435,100.435,177877973.0
2007-03-12 22:55:00,100.425,100.428,100.406,100.41,130837743.0
2007-03-12 22:56:00,100.405,100.43,100.395,100.402,219568866.0
2007-03-12 22:57:00,100.4,100.425,100.383,100.383,430951140.0
2007-03-12 22:58:00,100.385,100.41,100.375,100.402,422842079.0
2007-03-12 22:59:00,100.405,100.445,100.405,100.435,323874385.0
2007-03-12 23:00:00,100.43,100.43,100.383,100.383,51970151.0
2007-03-12 23:01:00,100.35,100.37,100.34,100.37,50989885.0
2007-03-12 23:02:00,100.38,100.39,100.37,100.38,50989885.0
2007-03-12 23:03:00,100.38,100.405,100.37,100.37,50989885.0
2007-03-12 23:04:00,100.375,100.422,100.375,100.41,132070124.0
2007-03-12 23:05:00,100.415,100.415,100.385,100.385,122417708.0
2007-03-12 23:06:00,100.39,100.39,100.368,100.37,507318919.0
2007-03-12 23:07:00,100.36,100.36,100.36,100.36,617421709.0
2007-03-12 23:08:00,100.35,100.37,100.35,100.37,617421709.0
2007-03-12 23:10:00,100.38,100.38,100.37,100.37,617421709.0
2007-03-12 23:11:00,100.36,100.39,100.36,100.39,617421709.0
2007-03-12 23:12:00,100.375,100.387,100.373,100.385,617421709.0
2007-03-12 23:13:00,100.36,100.36,100.36,100.36,186084315.0
2007-03-12 23:14:00,100.385,100.4,100.375,100.395,186084315.0
2007-03-12 23:15:00,100.39,100.415,100.39,100.415,467873117.0
2007-03-12 23:16:00,100.415,100.43,100.395,100.43,150975283.0
2007-03-12 23:17:00,100.425,100.434,100.415,100.425,245502022.0
2007-03-12 23:18:00,100.428,100.44,100.421,100.422,47396339.0
2007-03-12 23:19:00,100.43,100.43,100.413,100.42,62208452.0
2007-03-12 23:20:00,100.418,100.419,100.405,100.405,249780659.0
2007-03-12 23:21:00,100.403,100.403,100.386,100.39,454870955.0
2007-03-12 23:22:00,100.405,100.421,100.405,100.405,88966234.0
2007-03-12 23:23:00,100.402,100.41,100.395,100.405,243901914.0
2007-03-12 23:24:00,100.405,100.405,100.35,100.36,279992587.0
2007-03-12 23:25:00,100.35,100.37,100.345,100.345,128674622.0
2007-03-12 23:26:00,100.342,100.35,100.33,100.34,281771668.0
2007-03-12 23:27:00,100.345,100.354,100.34,100.34,425020844.0
2007-03-12 23:28:00,100.34,100.36,100.335,100.335,1039701439.0
2007-03-12 23:29:00,100.335,100.336,100.3,100.32,685882687.0
2007-03-12 23:30:00,100.312,100.33,100.3,100.325,584389747.0
2007-03-12 23:31:00,100.327,100.327,100.305,100.305,664969299.0
2007-03-12 23:32:00,100.305,100.317,100.282,100.305,712539722.0
2007-03-12 23:33:00,100.305,100.305,100.285,100.285,59478036.0
2007-03-12 23:34:00,100.285,100.295,100.267,100.267,138937696.0
2007-03-12 23:35:00,100.275,100.275,100.272,100.275,113998636.0
2007-03-12 23:36:00,100.27,100.273,100.265,100.265,121880800.0
2007-03-12 23:37:00,100.265,100.265,100.255,100.255,72222560.0
2007-03-12 23:38:00,100.258,100.277,100.255,100.277,256633859.0
2007-03-12 23:39:00,100.27,100.276,100.258,100.272,1017828245.0
2007-03-12 23:40:00,100.275,100.287,100.273,100.28,875116591.0
2007-03-12 23:41:00,100.278,100.302,100.272,100.287,588207889.0
2007-03-12 23:42:00,100.29,100.308,100.285,100.285,457178146.0
2007-03-12 23:43:00,100.285,100.3,100.269,100.27,324138578.0
2007-03-12 23:45:00,100.275,100.285,100.275,100.285,436390550.0
2007-03-12 23:46:00,100.29,100.29,100.275,100.285,705344305.0
2007-03-12 23:47:00,100.282,100.29,100.27,100.285,444869553.0
2007-03-12 23:48:00,100.285,100.309,100.285,100.302,75467006.0
2007-03-12 23:49:00,100.31,100.325,100.302,100.305,205224989.0
2007-03-12 23:50:00,100.305,100.326,100.305,100.325,370207998.0
2007-03-12 23:51:00,100.325,100.333,100.315,100.33,34850581.0
2007-03-12 23:52:00,100.335,100.335,100.305,100.305,115128335.0
2007-03-12 23:53:00,100.31,100.336,100.305,100.305,196573279.0
2007-03-12 23:54:00,100.305,100.335,100.305,100.335,298504712.0
2007-03-12 23:55:00,100.34,100.34,100.318,100.325,433380227.0
2007-03-12 23:56:00,100.325,100.346,100.325,100.328,116929566.0
2007-03-12 23:57:00,100.335,100.34,100.325,100.335,252019414.0
2007-03-12 23:58:00,100.34,100.34,100.323,100.325,61484651.0
2007-03-12 23:59:00,100.335,100.36,100.325,100.36,973781623.0
2007-03-13 00:00:00,100.348,100.348,100.333,100.335,159002986.0
2007-03-13 00:01:00,100.327,100.368,100.327,100.355,422739809.0
2007-03-13 00:02:00,100.355,100.375,100.355,100.37,431661301.0
2007-03-13 00:03:00,100.375,100.375,100.35,100.355,483398577.0
2007-03-13 00:04:00,100.36,100.378,100.356,100.365,143089960.0
2007-03-13 00:05:00,100.37,100.383,100.362,100.362,811819922.0
2007-03-13 00:06:00,100.365,100.37,100.365,100.37,19910020.0
2007-03-13 00:07:00,100.37,100.37,100.353,100.365,399705923.0
2007-03-13 00:08:00,100.36,100.36,100.335,100.35,59516286.0
2007-03-13 00:09:00,100.35,100.365,100.35,100.357,28610750.0
2007-03-13 00:10:00,100.37,100.38,100.34,100.36,164817723.0
2007-03-13 00:11:00,100.375,100.375,100.343,100.375,42072928.0
2007-03-13 00:12:00,100.37,100.38,100.36,100.36,109561082.0
2007-03-13 00:13:00,100.363,100.364,100.355,100.355,27845651.0
2007-03-13 00:15:00,100.348,100.355,100.335,100.335,154456135.0
2007-03-13 00:16:00,100.345,100.345,100.31,100.31,115269326.0
2007-03-13 00:17:00,100.32,100.33,100.305,100.32,214197508.0
2007-03-13 00:18:00,100.32,100.32,100.285,100.315,180516323.0
2007-03-13 00:19:00,100.317,100.317,100.248,100.265,206317318.0
2007-03-13 00:20:00,100.255,100.275,100.255,100.27,252450614.0
2007-03-13 00:21:00,100.27,100.29,100.252,100.275,84913234.0
2007-03-13 00:22:00,100.27,100.28,100.248,100.267,120118247.0
2007-03-13 00:23:00,100.275,100.28,100.265,100.27,112799615.0
2007-03-13 00:24:00,100.275,100.281,100.265,100.275,112212590.0
2007-03-13 00:26:00,100.28,100.296,100.267,100.295,39126602.0
2007-03-13 00:27:00,100.29,100.295,100.272,100.295,16648302.0
2007-03-13 00:28:00,100.285,100.285,100.18,100.225,83564005.0
2007-03-13 00:29:00,100.23,100.255,100.215,100.245,167128380.0
2007-03-13 00:30:00,100.255,100.255,100.2,100.2,75183249.0
2007-03-13 00:31:00,100.225,100.302,100.225,100.302,64802869.0
2007-03-13 00:32:00,100.285,100.305,100.275,100.297,48869852.0
2007-03-13 00:33:00,100.313,100.34,100.305,100.335,37966258.0
2007-03-13 00:34:00,100.33,100.346,100.314,100.327,57055142.0
2007-03-13 00:35:00,100.325,100.365,100.265,100.265,110449505.0
2007-03-13 00:36:00,100.265,100.34,100.265,100.325,72677206.0
2007-03-13 00:37:00,100.325,100.35,100.325,100.35,17666417.0
2007-03-13 00:38:00,100.345,100.345,100.295,100.295,42660730.0
2007-03-13 00:39:00,100.307,100.311,100.29,100.29,185490626.0
2007-03-13 00:40:00,100.293,100.32,100.293,100.315,72702168.0
2007-03-13 00:41:00,100.315,100.323,100.3,100.3,235978965.0
2007-03-13 00:42:00,100.305,100.325,100.304,100.31,174905812.0
2007-03-13 00:43:00,100.317,100.345,100.316,100.345,43875457.0
2007-03-13 00:44:00,100.338,100.34,100.325,100.33,185471079.0
2007-03-13 00:45:00,100.335,100.359,100.335,100.335,49171790.0
2007-03-13 00:46:00,100.338,100.338,100.32,100.335,143492492.0
2007-03-13 00:47:00,100.335,100.335,100.29,100.315,126865014.0
2007-03-13 00:48:00,100.31,100.31,100.275,100.285,49563847.0
2007-03-13 00:49:00,100.285,100.285,100.255,100.255,32995753.0
2007-03-13 00:50:00,100.24,100.25,100.2,100.215,99928989.0
2007-03-13 00:51:00,100.208,100.235,100.2,100.235,29818944.0
2007-03-13 00:52:00,100.235,100.236,100.222,100.222,47729195.0
2007-03-13 00:54:00,100.23,100.245,100.22,100.23,37578919.0
2007-03-13 00:55:00,100.22,100.23,100.215,100.23,111584889.0
2007-03-13 00:56:00,100.225,100.244,100.225,100.243,113288150.0
2007-03-13 00:57:00,100.245,100.253,100.23,100.245,56712060.0
2007-03-13 00:58:00,100.25,100.264,100.215,100.26,142197109.0
2007-03-13 00:59:00,100.265,100.293,100.264,100.275,39545272.0
2007-03-13 01:00:00,100.275,100.298,100.275,100.275,74310218.0
2007-03-13 01:01:00,100.28,100.31,100.28,100.31,134215753.0
2007-03-13 01:02:00,100.305,100.315,100.285,100.315,109968855.0
2007-03-13 01:03:00,100.315,100.315,100.3,100.3,39752703.0
2007-03-13 01:04:00,100.295,100.315,100.295,100.315,51223264.0
2007-03-13 01:06:00,100.31,100.33,100.3,100.31,36677365.0
2007-03-13 01:07:00,100.312,100.33,100.306,100.32,50820691.0
2007-03-13 01:09:00,100.325,100.325,100.304,100.32,64782792.0
2007-03-13 01:10:00,100.313,100.32,100.3,100.32,44005785.0
2007-03-13 01:11:00,100.313,100.32,100.275,100.31,60908766.0
2007-03-13 01:12:00,100.325,100.325,100.305,100.305,46887475.0
2007-03-13 01:13:00,100.305,100.32,100.305,100.305,23999629.0
2007-03-13 01:14:00,100.325,100.325,100.315,100.315,14431401.0
2007-03-13 01:15:00,100.32,100.335,100.317,100.335,42745312.0
2007-03-13 01:16:00,100.33,100.34,100.315,100.33,32712837.0
2007-03-13 01:17:00,100.33,100.34,100.28,100.325,70156986.0
2007-03-13 01:18:00,100.325,100.355,100.325,100.355,27787744.0
2007-03-13 01:19:00,100.345,100.36,100.345,100.35,91499160.0
2007-03-13 01:20:00,100.34,100.349,100.34,100.343,101901243.0
2007-03-13 01:21:00,100.335,100.344,100.33,100.335,108799917.0
2007-03-13 01:22:00,100.335,100.345,100.332,100.332,85661137.0
2007-03-13 01:23:00,100.34,100.355,100.332,100.355,25842660.0
2007-03-13 01:24:00,100.355,100.395,100.345,100.385,43347248.0
2007-03-13 01:25:00,100.398,100.43,100.385,100.43,18687733.0
2007-03-13 01:26:00,100.435,100.455,100.435,100.445,149955575.0
2007-03-13 01:28:00,100.44,100.446,100.43,100.445,133157130.0
2007-03-13 01:29:00,100.45,100.45,100.415,100.44,54429015.0
2007-03-13 01:30:00,100.445,100.445,100.388,100.44,96498218.0
2007-03-13 01:31:00,100.43,100.448,100.43,100.448,25926775.0
2007-03-13 01:32:00,100.45,100.46,100.425,100.425,57018276.0
2007-03-13 01:33:00,100.44,100.443,100.43,100.435,98660397.0
2007-03-13 01:34:00,100.435,100.443,100.414,100.443,253441297.0
2007-03-13 01:35:00,100.44,100.445,100.44,100.44,45006356.0
2007-03-13 01:36:00,100.435,100.447,100.433,100.44,126002455.0
2007-03-13 01:37:00,100.433,100.455,100.43,100.455,86927400.0
2007-03-13 01:38:00,100.443,100.448,100.435,100.44,13442003.0
2007-03-13 01:39:00,100.435,100.435,100.392,100.415,117697887.0
2007-03-13 01:40:00,100.415,100.429,100.405,100.41,21873057.0
2007-03-13 01:41:00,100.41,100.426,100.392,100.42,67222950.0
2007-03-13 01:42:00,100.425,100.425,100.395,100.395,83082318.0
2007-03-13 01:43:00,100.385,100.403,100.38,100.39,290722697.0
2007-03-13 01:44:00,100.383,100.4,100.381,100.39,167770823.0
2007-03-13 01:45:00,100.395,100.4,100.365,100.365,67973529.0
2007-03-13 01:46:00,100.385,100.385,100.343,100.385,27859804.0
2007-03-13 01:47:00,100.377,100.395,100.34,100.385,50933102.0
2007-03-13 01:48:00,100.385,100.409,100.385,100.408,68591113.0
2007-03-13 01:49:00,100.407,100.42,100.385,100.39,78673202.0
2007-03-13 01:50:00,100.4,100.4,100.355,100.39,57592277.0
2007-03-13 01:51:00,100.36,100.41,100.345,100.405,79512653.0
2007-03-13 01:52:00,100.407,100.407,100.375,100.375,136210381.0
2007-03-13 01:53:00,100.373,100.39,100.347,100.373,113340630.0
2007-03-13 01:54:00,100.373,100.377,100.3,100.36,82116750.0
2007-03-13 01:55:00,100.37,100.382,100.32,100.382,72967986.0
2007-03-13 01:56:00,100.375,100.383,100.368,100.373,53955329.0
2007-03-13 01:57:00,100.37,100.391,100.36,100.375,315251691.0
2007-03-13 01:58:00,100.37,100.4,100.356,100.4,78344176.0
2007-03-13 01:59:00,100.4,100.4,100.372,100.372,85574091.0
2007-03-13 02:00:00,100.382,100.382,100.365,100.38,79367549.0
2007-03-13 02:01:00,100.38,100.398,100.37,100.38,75035130.0
2007-03-13 02:02:00,100.385,100.385,100.363,100.375,304296989.0
2007-03-13 02:03:00,100.378,100.412,100.376,100.395,54649375.0
2007-03-13 02:04:00,100.402,100.422,100.39,100.4,74267669.0
2007-03-13 02:05:00,100.41,100.42,100.4,100.403,85422607.0
2007-03-13 02:06:00,100.405,100.433,100.385,100.433,103564173.0
2007-03-13 02:07:00,100.435,100.462,100.435,100.457,151093045.0
2007-03-13 02:08:00,100.46,100.475,100.458,100.47,79132816.0
2007-03-13 02:09:00,100.49,100.49,100.457,100.475,53207945.0
2007-03-13 02:10:00,100.465,100.493,100.465,100.472,77533461.0
2007-03-13 02:11:00,100.473,100.482,100.459,100.465,68351879.0
2007-03-13 02:12:00,100.455,100.467,100.455,100.467,50821294.0
2007-03-13 02:13:00,100.475,100.475,100.433,100.445,27372571.0
2007-03-13 02:14:00,100.425,100.46,100.425,100.45,72761217.0
2007-03-13 02:15:00,100.445,100.468,100.44,100.443,173585951.0
2007-03-13 02:16:00,100.45,100.45,100.432,100.435,292183614.0
2007-03-13 02:17:00,100.44,100.455,100.436,100.445,89412738.0
2007-03-13 02:18:00,100.445,100.45,100.435,100.445,71597562.0
2007-03-13 02:19:00,100.44,100.48,100.44,100.46,20648597.0
2007-03-13 02:20:00,100.46,100.477,100.46,100.465,124904905.0
2007-03-13 02:21:00,100.465,100.465,100.442,100.448,14739038.0
2007-03-13 02:23:00,100.455,100.469,100.45,100.46,117759301.0
2007-03-13 02:25:00,100.463,100.463,100.434,100.45,243975065.0
2007-03-13 02:26:00,100.45,100.464,100.44,100.46,108537293.0
2007-03-13 02:27:00,100.445,100.47,100.443,100.465,55074155.0
2007-03-13 02:28:00,100.453,100.453,100.445,100.45,28319797.0
2007-03-13 02:29:00,100.46,100.465,100.406,100.455,100029248.0
2007-03-13 02:30:00,100.45,100.46,100.45,100.46,58861266.0
2007-03-13 02:31:00,100.455,100.465,100.436,100.44,121804909.0
2007-03-13 02:32:00,100.44,100.465,100.44,100.455,116523666.0
2007-03-13 02:33:00,100.455,100.49,100.455,100.48,147826868.0
2007-03-13 02:34:00,100.48,100.483,100.465,100.483,20361444.0
2007-03-13 02:35:00,100.485,100.525,100.485,100.51,43153060.0
2007-03-13 02:36:00,100.51,100.515,100.505,100.505,26402388.0
2007-03-13 02:37:00,100.497,100.497,100.47,100.47,88029122.0
2007-03-13 02:38:00,100.49,100.49,100.48,100.49,111612555.0
2007-03-13 02:39:00,100.498,100.498,100.475,100.48,101993036.0
2007-03-13 02:40:00,100.475,100.495,100.473,100.475,83629612.0
2007-03-13 02:41:00,100.485,100.488,100.48,100.485,26507435.0
2007-03-13 02:42:00,100.485,100.49,100.433,100.48,67791078.0
2007-03-13 02:43:00,100.475,100.49,100.475,100.485,30624261.0
2007-03-13 02:44:00,100.49,100.49,100.472,100.485,41038127.0
2007-03-13 02:45:00,100.48,100.484,100.475,100.475,13334012.0
2007-03-13 02:46:00,100.465,100.485,100.465,100.475,23892114.0
2007-03-13 02:47:00,100.465,100.475,100.455,100.475,48968639.0
2007-03-13 02:48:00,100.46,100.473,100.427,100.473,61116562.0
2007-03-13 02:49:00,100.48,100.48,100.448,100.448,48851893.0
2007-03-13 02:50:00,100.455,100.465,100.434,100.465,64377214.0
2007-03-13 02:51:00,100.447,100.485,100.447,100.475,77224277.0
2007-03-13 02:52:00,100.47,100.485,100.445,100.472,52198737.0
2007-03-13 02:53:00,100.47,100.493,100.464,100.48,38035222.0
2007-03-13 02:54:00,100.48,100.505,100.478,100.483,82005795.0
2007-03-13 02:55:00,100.485,100.508,100.47,100.47,53839887.0
2007-03-13 02:56:00,100.475,100.495,100.46,100.46,40207043.0
2007-03-13 02:57:00,100.46,100.466,100.435,100.465,120316035.0
2007-03-13 02:58:00,100.465,100.465,100.435,100.435,124423616.0
2007-03-13 02:59:00,100.43,100.43,100.375,100.405,78810289.0
2007-03-13 03:00:00,100.395,100.435,100.392,100.43,38694003.0
2007-03-13 03:01:00,100.43,100.445,100.369,100.445,152131282.0
2007-03-13 03:02:00,100.43,100.433,100.395,100.395,52898109.0
2007-03-13 03:03:00,100.393,100.42,100.388,100.39,115718236.0
2007-03-13 03:04:00,100.395,100.395,100.355,100.37,121261563.0
2007-03-13 03:05:00,100.39,100.39,100.345,100.375,35731596.0
2007-03-13 03:06:00,100.37,100.372,100.33,100.337,117999303.0
2007-03-13 03:07:00,100.322,100.335,100.315,100.325,50262420.0
2007-03-13 03:08:00,100.325,100.33,100.275,100.303,30316134.0
2007-03-13 03:09:00,100.31,100.333,100.295,100.32,108831393.0
2007-03-13 03:10:00,100.33,100.33,100.305,100.325,32175287.0
2007-03-13 03:11:00,100.325,100.335,100.315,100.33,52145026.0
2007-03-13 03:12:00,100.325,100.36,100.325,100.36,121809905.0
2007-03-13 03:13:00,100.36,100.398,100.36,100.398,130780614.0
2007-03-13 03:14:00,100.395,100.43,100.385,100.42,53488290.0
2007-03-13 03:15:00,100.415,100.415,100.375,100.383,168824944.0
2007-03-13 03:16:00,100.395,100.407,100.375,100.397,43108134.0
2007-03-13 03:17:00,100.405,100.413,100.39,100.39,159979706.0
2007-03-13 03:18:00,100.38,100.399,100.377,100.395,243377636.0
2007-03-13 03:19:00,100.395,100.404,100.378,100.378,74912083.0
2007-03-13 03:20:00,100.375,100.4,100.375,100.387,181001789.0
2007-03-13 03:21:00,100.375,100.396,100.375,100.375,41620226.0
2007-03-13 03:22:00,100.38,100.38,100.36,100.36,18158510.0
2007-03-13 03:23:00,100.365,100.37,100.345,100.365,75689651.0
2007-03-13 03:24:00,100.36,100.363,100.345,100.355,119108703.0
2007-03-13 03:25:00,100.347,100.395,100.347,100.385,60606693.0
2007-03-13 03:26:00,100.385,100.397,100.34,100.383,35426194.0
2007-03-13 03:27:00,100.397,100.397,100.385,100.392,38759974.0
2007-03-13 03:28:00,100.387,100.395,100.385,100.385,59240214.0
2007-03-13 03:29:00,100.385,100.42,100.385,100.42,78833229.0
2007-03-13 03:30:00,100.41,100.435,100.405,100.42,159931464.0
2007-03-13 03:31:00,100.415,100.415,100.396,100.4,79215094.0
2007-03-13 03:32:00,100.4,100.407,100.375,100.4,17489549.0
2007-03-13 03:33:00,100.405,100.411,100.393,100.395,38908708.0
2007-03-13 03:34:00,100.385,100.403,100.38,100.38,209341399.0
2007-03-13 03:35:00,100.385,100.392,100.374,100.38,113163154.0
2007-03-13 03:36:00,100.37,100.377,100.362,100.37,111915484.0
2007-03-13 03:37:00,100.362,100.379,100.36,100.37,109447150.0
2007-03-13 03:38:00,100.375,100.385,100.365,100.365,81350102.0
2007-03-13 03:39:00,100.365,100.385,100.365,100.375,258050301.0
2007-03-13 03:40:00,100.375,100.393,100.37,100.377,201010644.0
2007-03-13 03:41:00,100.375,100.385,100.37,100.37,174766509.0
2007-03-13 03:42:00,100.37,100.38,100.365,100.38,235822425.0
2007-03-13 03:43:00,100.37,100.38,100.37,100.38,113353658.0
2007-03-13 03:44:00,100.37,100.372,100.364,100.368,161598798.0
2007-03-13 03:45:00,100.365,100.377,100.364,100.37,444453168.0
2007-03-13 03:47:00,100.37,100.376,100.365,100.37,115522022.0
2007-03-13 03:48:00,100.375,100.375,100.357,100.375,42356716.0
2007-03-13 03:50:00,100.372,100.382,100.372,100.38,30800680.0
2007-03-13 03:52:00,100.375,100.38,100.363,100.38,391868556.0
2007-03-13 03:54:00,100.372,100.38,100.365,100.375,775970075.0
2007-03-13 03:55:00,100.37,100.38,100.363,100.375,146668673.0
2007-03-13 03:56:00,100.37,100.385,100.367,100.375,492409665.0
2007-03-13 03:57:00,100.37,100.387,100.365,100.38,409390467.0
2007-03-13 03:58:00,100.38,100.409,100.38,100.38,467580818.0
2007-03-13 03:59:00,100.39,100.418,100.388,100.388,151865313.0
2007-03-13 04:00:00,100.425,100.425,100.382,100.405,910842419.0
2007-03-13 04:01:00,100.395,100.41,100.395,100.41,61577017.0
2007-03-13 04:02:00,100.405,100.42,100.391,100.405,233459388.0
2007-03-13 04:03:00,100.398,100.41,100.398,100.4,113933127.0
2007-03-13 04:04:00,100.4,100.41,100.39,100.405,433510294.0
2007-03-13 04:05:00,100.4,100.451,100.4,100.44,288076344.0
2007-03-13 04:06:00,100.44,100.455,100.43,100.435,203260546.0
2007-03-13 04:07:00,100.43,100.445,100.428,100.44,107596573.0
2007-03-13 04:08:00,100.435,100.446,100.425,100.425,33477985.0
2007-03-13 04:09:00,100.425,100.425,100.385,100.425,342689994.0
2007-03-13 04:10:00,100.425,100.435,100.4,100.435,189759583.0
2007-03-13 04:11:00,100.427,100.447,100.419,100.445,74110773.0
2007-03-13 04:12:00,100.445,100.462,100.437,100.447,443097170.0
2007-03-13 04:13:00,100.45,100.456,100.429,100.45,651768895.0
2007-03-13 04:14:00,100.435,100.445,100.425,100.445,417119624.0
2007-03-13 04:15:00,100.445,100.454,100.438,100.44,262092508.0
2007-03-13 04:16:00,100.435,100.457,100.435,100.45,320897511.0
2007-03-13 04:17:00,100.45,100.47,100.433,100.45,445375685.0
2007-03-13 04:18:00,100.447,100.447,100.425,100.433,599967250.0
2007-03-13 04:19:00,100.435,100.446,100.425,100.425,826439318.0
2007-03-13 04:20:00,100.422,100.441,100.422,100.44,997577433.0
2007-03-13 04:21:00,100.447,100.447,100.428,100.428,237162792.0
2007-03-13 04:22:00,100.425,100.429,100.413,100.42,74625498.0
2007-03-13 04:23:00,100.42,100.42,100.37,100.385,116744064.0
2007-03-13 04:24:00,100.39,100.415,100.39,100.405,111949951.0
2007-03-13 04:25:00,100.397,100.425,100.397,100.425,134019191.0
2007-03-13 04:26:00,100.405,100.42,100.405,100.405,62820060.0
2007-03-13 04:27:00,100.405,100.405,100.375,100.395,767657527.0
2007-03-13 04:28:00,100.395,100.406,100.391,100.397,729612996.0
2007-03-13 04:29:00,100.395,100.415,100.395,100.397,620305436.0
2007-03-13 04:30:00,100.405,100.41,100.391,100.395,744149599.0
2007-03-13 04:31:00,100.395,100.411,100.381,100.39,1055641614.0
2007-03-13 04:32:00,100.39,100.394,100.383,100.385,467158555.0
2007-03-13 04:33:00,100.38,100.385,100.36,100.382,288345956.0
2007-03-13 04:34:00,100.385,100.385,100.355,100.355,128726114.0
2007-03-13 04:35:00,100.355,100.395,100.35,100.395,309281547.0
2007-03-13 04:36:00,100.395,100.41,100.384,100.397,226338088.0
2007-03-13 04:37:00,100.395,100.405,100.39,100.39,89117737.0
2007-03-13 04:38:00,100.395,100.422,100.395,100.403,466630025.0
2007-03-13 04:39:00,100.405,100.427,100.4,100.423,242152845.0
2007-03-13 04:40:00,100.425,100.43,100.375,100.4,63085338.0
2007-03-13 04:41:00,100.372,100.398,100.372,100.398,51367010.0
2007-03-13 04:42:00,100.395,100.407,100.385,100.385,259296603.0
2007-03-13 04:43:00,100.39,100.39,100.369,100.38,157561343.0
2007-03-13 04:44:00,100.38,100.381,100.365,100.375,517558764.0
2007-03-13 04:45:00,100.38,100.389,100.378,100.385,178088162.0
2007-03-13 04:46:00,100.38,100.4,100.38,100.385,267798753.0
2007-03-13 04:47:00,100.405,100.411,100.393,100.4,673232697.0
2007-03-13 04:48:00,100.395,100.407,100.388,100.39,299046252.0
2007-03-13 04:49:00,100.39,100.42,100.39,100.407,337650330.0
2007-03-13 04:50:00,100.41,100.418,100.395,100.405,209140272.0
2007-03-13 04:51:00,100.4,100.41,100.385,100.392,78473112.0
2007-03-13 04:52:00,100.4,100.414,100.39,100.393,111854341.0
2007-03-13 04:53:00,100.39,100.403,100.378,100.4,461870840.0
2007-03-13 04:54:00,100.395,100.395,100.395,100.395,127332752.0
2007-03-13 04:55:00,100.39,100.41,100.39,100.395,131701363.0
2007-03-13 04:56:00,100.4,100.402,100.39,100.395,47082070.0
2007-03-13 04:57:00,100.405,100.406,100.398,100.405,197859154.0
2007-03-13 04:58:00,100.405,100.425,100.405,100.425,228926171.0
2007-03-13 04:59:00,100.413,100.43,100.41,100.41,50901226.0
2007-03-13 05:00:00,100.415,100.415,100.38,100.385,351083346.0
2007-03-13 05:01:00,100.385,100.394,100.383,100.385,393268290.0
2007-03-13 05:02:00,100.383,100.383,100.36,100.36,432247884.0
2007-03-13 05:03:00,100.362,100.37,100.357,100.365,238947511.0
2007-03-13 05:04:00,100.365,100.376,100.35,100.365,135107131.0
2007-03-13 05:05:00,100.365,100.37,100.345,100.37,192321297.0
2007-03-13 05:06:00,100.37,100.375,100.336,100.345,324422192.0
2007-03-13 05:07:00,100.37,100.37,100.345,100.37,101679395.0
2007-03-13 05:09:00,100.365,100.365,100.328,100.352,127793968.0
2007-03-13 05:10:00,100.36,100.36,100.32,100.33,32184942.0
2007-03-13 05:11:00,100.33,100.34,100.32,100.34,91897553.0
2007-03-13 05:12:00,100.337,100.34,100.329,100.33,66854911.0
2007-03-13 05:13:00,100.335,100.34,100.328,100.335,70786630.0
2007-03-13 05:14:00,100.327,100.34,100.323,100.34,71735135.0
2007-03-13 05:15:00,100.325,100.34,100.305,100.325,191593722.0
2007-03-13 05:16:00,100.322,100.322,100.303,100.315,141337472.0
2007-03-13 05:17:00,100.32,100.32,100.301,100.303,214959305.0
2007-03-13 05:18:00,100.305,100.315,100.291,100.303,320701480.0
2007-03-13 05:19:00,100.31,100.32,100.305,100.32,125054337.0
2007-03-13 05:21:00,100.315,100.326,100.297,100.325,242409690.0
2007-03-13 05:22:00,100.325,100.329,100.302,100.318,277551703.0
2007-03-13 05:23:00,100.315,100.318,100.305,100.318,12450856.0
2007-03-13 05:24:00,100.31,100.325,100.305,100.325,208699646.0
2007-03-13 05:25:00,100.322,100.335,100.315,100.315,144152774.0
2007-03-13 05:26:00,100.312,100.325,100.304,100.325,427901135.0
2007-03-13 05:27:00,100.325,100.33,100.32,100.325,227311144.0
2007-03-13 05:28:00,100.32,100.324,100.303,100.303,335480776.0
2007-03-13 05:29:00,100.305,100.329,100.305,100.325,152279750.0
2007-03-13 05:30:00,100.325,100.335,100.315,100.315,31329650.0
2007-03-13 05:31:00,100.31,100.315,100.305,100.31,298083652.0
2007-03-13 05:32:00,100.313,100.319,100.295,100.305,395443642.0
2007-03-13 05:33:00,100.31,100.318,100.305,100.305,578576645.0
2007-03-13 05:34:00,100.305,100.312,100.293,100.31,283045485.0
2007-03-13 05:35:00,100.315,100.323,100.305,100.305,131500809.0
2007-03-13 05:36:00,100.305,100.32,100.293,100.315,344209166.0
2007-03-13 05:37:00,100.31,100.32,100.31,100.315,56919989.0
2007-03-13 05:38:00,100.32,100.32,100.305,100.315,150156506.0
2007-03-13 05:39:00,100.315,100.32,100.307,100.31,43589795.0
2007-03-13 05:40:00,100.315,100.315,100.297,100.305,56878545.0
2007-03-13 05:41:00,100.295,100.328,100.29,100.292,283166348.0
2007-03-13 05:42:00,100.325,100.338,100.3,100.3,175559270.0
2007-03-13 05:43:00,100.295,100.31,100.295,100.295,23227300.0
2007-03-13 05:44:00,100.305,100.325,100.305,100.325,335480070.0
2007-03-13 05:45:00,100.325,100.325,100.26,100.295,107666736.0
2007-03-13 05:46:00,100.29,100.301,100.285,100.285,72221077.0
2007-03-13 05:47:00,100.295,100.31,100.29,100.295,65389175.0
2007-03-13 05:48:00,100.292,100.3,100.245,100.245,100806523.0
2007-03-13 05:49:00,100.257,100.275,100.245,100.245,133551645.0
2007-03-13 05:50:00,100.242,100.26,100.23,100.26,152364483.0
2007-03-13 05:51:00,100.255,100.259,100.247,100.25,267906534.0
2007-03-13 05:53:00,100.245,100.246,100.235,100.235,442314665.0
2007-03-13 05:54:00,100.235,100.245,100.195,100.195,225392509.0
2007-03-13 05:55:00,100.195,100.223,100.195,100.195,130792988.0
2007-03-13 05:56:00,100.195,100.21,100.195,100.2,264549212.0
2007-03-13 05:57:00,100.2,100.207,100.2,100.205,67207452.0
2007-03-13 05:58:00,100.21,100.235,100.195,100.235,86937591.0
2007-03-13 05:59:00,100.23,100.245,100.215,100.245,142681845.0
2007-03-13 06:00:00,100.24,100.248,100.213,100.24,469744394.0
2007-03-13 06:01:00,100.235,100.255,100.235,100.24,255909380.0
2007-03-13 06:02:00,100.238,100.245,100.232,100.235,251614508.0
2007-03-13 06:03:00,100.235,100.257,100.235,100.245,151307509.0
2007-03-13 06:04:00,100.25,100.26,100.24,100.26,377545160.0
2007-03-13 06:05:00,100.265,100.265,100.235,100.243,200255609.0
2007-03-13 06:06:00,100.215,100.265,100.215,100.245,155519082.0
2007-03-13 06:07:00,100.245,100.27,100.232,100.27,133322015.0
2007-03-13 06:08:00,100.26,100.31,100.26,100.27,73322165.0
2007-03-13 06:09:00,100.26,100.27,100.25,100.265,153115392.0
2007-03-13 06:10:00,100.265,100.273,100.252,100.252,106695894.0
2007-03-13 06:11:00,100.24,100.26,100.235,100.235,147960397.0
2007-03-13 06:12:00,100.225,100.25,100.195,100.205,97121700.0
2007-03-13 06:13:00,100.207,100.26,100.207,100.26,236595913.0
2007-03-13 06:14:00,100.25,100.273,100.245,100.265,385121819.0
2007-03-13 06:15:00,100.265,100.282,100.24,100.24,122274579.0
2007-03-13 06:16:00,100.25,100.26,100.235,100.235,367892428.0
2007-03-13 06:17:00,100.23,100.265,100.23,100.26,383532222.0
2007-03-13 06:18:00,100.262,100.295,100.262,100.28,269029313.0
2007-03-13 06:19:00,100.28,100.29,100.263,100.29,329039483.0
2007-03-13 06:20:00,100.29,100.29,100.258,100.258,101071080.0
2007-03-13 06:21:00,100.26,100.266,100.237,100.253,148731479.0
2007-03-13 06:22:00,100.257,100.257,100.222,100.228,187150998.0
2007-03-13 06:23:00,100.232,100.25,100.226,100.25,200277374.0
2007-03-13 06:24:00,100.25,100.281,100.242,100.26,331928560.0
2007-03-13 06:25:00,100.265,100.278,100.245,100.268,348191889.0
2007-03-13 06:26:00,100.265,100.27,100.243,100.26,604789116.0
2007-03-13 06:27:00,100.262,100.274,100.248,100.265,456416119.0
2007-03-13 06:28:00,100.265,100.282,100.263,100.28,358636940.0
2007-03-13 06:29:00,100.285,100.289,100.267,100.275,246503503.0
2007-03-13 06:30:00,100.275,100.282,100.265,100.268,308314381.0
2007-03-13 06:31:00,100.268,100.275,100.235,100.245,303349626.0
2007-03-13 06:32:00,100.245,100.248,100.232,100.232,235543881.0
2007-03-13 06:33:00,100.245,100.265,100.24,100.26,331668104.0
2007-03-13 06:34:00,100.262,100.27,100.245,100.27,319207082.0
2007-03-13 06:35:00,100.265,100.272,100.25,100.27,275406541.0
2007-03-13 06:36:00,100.275,100.275,100.248,100.263,377295021.0
2007-03-13 06:37:00,100.263,100.276,100.255,100.273,742001782.0
2007-03-13 06:38:00,100.27,100.28,100.256,100.262,597972900.0
2007-03-13 06:39:00,100.265,100.27,100.248,100.26,486632534.0
2007-03-13 06:40:00,100.26,100.277,100.25,100.25,673536274.0
2007-03-13 06:42:00,100.26,100.272,100.255,100.26,314299199.0
2007-03-13 06:43:00,100.26,100.277,100.248,100.265,650748370.0
2007-03-13 06:44:00,100.26,100.27,100.251,100.255,769857237.0
2007-03-13 06:45:00,100.255,100.273,100.244,100.265,412327056.0
2007-03-13 06:46:00,100.25,100.275,100.247,100.275,337175366.0
2007-03-13 06:47:00,100.275,100.355,100.255,100.337,176681866.0
2007-03-13 06:48:00,100.34,100.345,100.315,100.315,130142616.0
2007-03-13 06:49:00,100.325,100.332,100.285,100.29,591597874.0
2007-03-13 06:50:00,100.297,100.315,100.294,100.315,381599455.0
2007-03-13 06:51:00,100.318,100.32,100.305,100.315,349909671.0
2007-03-13 06:52:00,100.31,100.318,100.295,100.303,341017353.0
2007-03-13 06:53:00,100.32,100.32,100.288,100.288,259513037.0
2007-03-13 06:54:00,100.295,100.305,100.275,100.285,237011741.0
2007-03-13 06:55:00,100.28,100.3,100.257,100.283,320737486.0
2007-03-13 06:56:00,100.28,100.307,100.28,100.305,717406561.0
2007-03-13 06:57:00,100.305,100.31,100.288,100.305,688792631.0
2007-03-13 06:58:00,100.285,100.34,100.28,100.33,659058597.0
2007-03-13 06:59:00,100.33,100.341,100.32,100.323,742698171.0
2007-03-13 07:00:00,100.32,100.338,100.317,100.33,822980019.0
2007-03-13 07:01:00,100.335,100.35,100.322,100.335,1084093082.0
2007-03-13 07:02:00,100.34,100.354,100.335,100.34,418520769.0
2007-03-13 07:03:00,100.345,100.345,100.33,100.34,699393956.0
2007-03-13 07:04:00,100.34,100.343,100.322,100.34,435113816.0
2007-03-13 07:05:00,100.345,100.346,100.322,100.335,299219689.0
2007-03-13 07:06:00,100.345,100.345,100.32,100.325,534898003.0
2007-03-13 07:07:00,100.34,100.35,100.323,100.34,149810281.0
2007-03-13 07:08:00,100.34,100.34,100.328,100.335,108370265.0
2007-03-13 07:09:00,100.335,100.341,100.322,100.335,118271243.0
2007-03-13 07:10:00,100.34,100.342,100.321,100.335,166147042.0
2007-03-13 07:11:00,100.34,100.34,100.32,100.33,58717819.0
2007-03-13 07:12:00,100.33,100.345,100.324,100.345,86921940.0
2007-03-13 07:13:00,100.335,100.349,100.335,100.34,89625020.0
2007-03-13 07:14:00,100.332,100.342,100.311,100.325,107796308.0
2007-03-13 07:15:00,100.325,100.335,100.325,100.335,58957874.0
2007-03-13 07:16:00,100.34,100.34,100.325,100.333,120000685.0
2007-03-13 07:17:00,100.328,100.34,100.323,100.323,122098695.0
2007-03-13 07:18:00,100.35,100.36,100.322,100.33,101447618.0
2007-03-13 07:19:00,100.328,100.355,100.328,100.345,624579394.0
2007-03-13 07:20:00,100.345,100.36,100.33,100.36,266614588.0
2007-03-13 07:21:00,100.36,100.36,100.32,100.35,111545663.0
2007-03-13 07:22:00,100.34,100.345,100.325,100.345,138468338.0
2007-03-13 07:23:00,100.35,100.358,100.347,100.35,233436488.0
2007-03-13 07:24:00,100.35,100.372,100.35,100.372,111163903.0
2007-03-13 07:25:00,100.385,100.402,100.338,100.385,160793854.0
2007-03-13 07:26:00,100.39,100.4,100.375,100.375,79272926.0
2007-03-13 07:27:00,100.38,100.38,100.35,100.35,172347065.0
2007-03-13 07:28:00,100.345,100.37,100.342,100.37,287309688.0
2007-03-13 07:29:00,100.365,100.39,100.365,100.39,130629142.0
2007-03-13 07:30:00,100.39,100.399,100.39,100.39,395064981.0
2007-03-13 07:31:00,100.395,100.405,100.381,100.403,331091118.0
2007-03-13 07:32:00,100.41,100.41,100.363,100.4,504803425.0
2007-03-13 07:33:00,100.395,100.418,100.384,100.395,824639408.0
2007-03-13 07:34:00,100.395,100.405,100.385,100.39,385645950.0
2007-03-13 07:35:00,100.392,100.405,100.39,100.395,624922620.0
2007-03-13 07:36:00,100.395,100.405,100.385,100.39,435153190.0
2007-03-13 07:37:00,100.39,100.39,100.325,100.355,210115845.0
2007-03-13 07:38:00,100.352,100.352,100.325,100.335,261707014.0
2007-03-13 07:39:00,100.34,100.345,100.31,100.32,588923945.0
2007-03-13 07:40:00,100.323,100.33,100.28,100.28,533630927.0
2007-03-13 07:41:00,100.28,100.298,100.225,100.255,350534233.0
2007-03-13 07:42:00,100.245,100.305,100.245,100.3,824223907.0
2007-03-13 07:43:00,100.295,100.31,100.25,100.26,375971552.0
2007-03-13 07:44:00,100.265,100.29,100.253,100.265,281970462.0
2007-03-13 07:45:00,100.27,100.284,100.27,100.28,244550482.0
2007-03-13 07:46:00,100.28,100.285,100.245,100.245,280417498.0
2007-03-13 07:47:00,100.245,100.258,100.24,100.24,35739330.0
2007-03-13 07:48:00,100.245,100.25,100.19,100.203,469712626.0
2007-03-13 07:49:00,100.208,100.23,100.197,100.2,281535128.0
2007-03-13 07:50:00,100.205,100.27,100.205,100.253,79753847.0
2007-03-13 07:51:00,100.26,100.271,100.24,100.24,566866139.0
2007-03-13 07:52:00,100.25,100.257,100.235,100.25,152194515.0
2007-03-13 07:53:00,100.242,100.265,100.241,100.265,205725748.0
2007-03-13 07:54:00,100.265,100.275,100.245,100.26,368650724.0
2007-03-13 07:55:00,100.27,100.285,100.255,100.26,483462324.0
2007-03-13 07:56:00,100.265,100.279,100.252,100.252,733821253.0
2007-03-13 07:57:00,100.258,100.28,100.258,100.275,237277139.0
2007-03-13 07:58:00,100.275,100.282,100.265,100.265,102188931.0
2007-03-13 07:59:00,100.265,100.29,100.265,100.29,80745917.0
2007-03-13 08:00:00,100.28,100.326,100.28,100.3,961094780.0
2007-03-13 08:01:00,100.283,100.302,100.273,100.29,637938489.0
2007-03-13 08:02:00,100.292,100.311,100.272,100.272,371323580.0
2007-03-13 08:03:00,100.275,100.297,100.275,100.285,165044459.0
2007-03-13 08:04:00,100.275,100.305,100.275,100.3,165135133.0
2007-03-13 08:05:00,100.285,100.315,100.285,100.3,247837314.0
2007-03-13 08:06:00,100.3,100.317,100.29,100.29,196303670.0
2007-03-13 08:07:00,100.29,100.293,100.272,100.275,198295976.0
2007-03-13 08:08:00,100.278,100.293,100.274,100.29,267324872.0
2007-03-13 08:09:00,100.29,100.29,100.281,100.285,112226435.0
2007-03-13 08:10:00,100.285,100.289,100.28,100.28,131765097.0
2007-03-13 08:11:00,100.275,100.281,100.273,100.28,111675714.0
2007-03-13 08:12:00,100.275,100.275,100.228,100.25,65730487.0
2007-03-13 08:13:00,100.245,100.265,100.235,100.265,333420012.0
2007-03-13 08:14:00,100.263,100.29,100.25,100.29,387287991.0
2007-03-13 08:15:00,100.295,100.3,100.277,100.28,859507599.0
2007-03-13 08:16:00,100.288,100.315,100.28,100.31,132242097.0
2007-03-13 08:17:00,100.315,100.32,100.298,100.32,266152738.0
2007-03-13 08:18:00,100.315,100.317,100.295,100.295,95513623.0
2007-03-13 08:19:00,100.31,100.329,100.305,100.305,228488160.0
2007-03-13 08:20:00,100.31,100.33,100.298,100.31,674425897.0
2007-03-13 08:21:00,100.315,100.323,100.285,100.293,148887904.0
2007-03-13 08:22:00,100.31,100.31,100.275,100.275,57357942.0
2007-03-13 08:23:00,100.275,100.278,100.258,100.275,85463460.0
2007-03-13 08:24:00,100.285,100.302,100.285,100.29,335813342.0
2007-03-13 08:25:00,100.295,100.296,100.255,100.255,140632868.0
2007-03-13 08:26:00,100.255,100.258,100.225,100.25,61662325.0
2007-03-13 08:27:00,100.243,100.248,100.18,100.218,728950118.0
2007-03-13 08:28:00,100.22,100.23,100.215,100.223,573618997.0
2007-03-13 08:29:00,100.225,100.257,100.217,100.233,1147475689.0
2007-03-13 08:30:00,100.255,100.273,100.178,100.215,885600731.0
2007-03-13 08:31:00,100.21,100.255,100.175,100.255,218867509.0
2007-03-13 08:32:00,100.255,100.269,100.25,100.26,123788131.0
2007-03-13 08:33:00,100.26,100.275,100.22,100.22,322387168.0
2007-03-13 08:34:00,100.227,100.265,100.227,100.265,46878740.0
2007-03-13 08:35:00,100.258,100.29,100.225,100.253,403180394.0
2007-03-13 08:36:00,100.25,100.262,100.245,100.262,129583586.0
2007-03-13 08:37:00,100.255,100.28,100.25,100.275,118549085.0
2007-03-13 08:38:00,100.263,100.274,100.26,100.26,114838123.0
2007-03-13 08:39:00,100.255,100.275,100.247,100.26,411825933.0
2007-03-13 08:40:00,100.255,100.275,100.245,100.275,1229647671.0
2007-03-13 08:41:00,100.265,100.275,100.243,100.25,559220915.0
2007-03-13 08:42:00,100.255,100.29,100.255,100.268,190017054.0
2007-03-13 08:43:00,100.28,100.285,100.238,100.265,391423734.0
2007-03-13 08:44:00,100.28,100.295,100.238,100.285,62589903.0
2007-03-13 08:45:00,100.285,100.29,100.28,100.29,120852725.0
2007-03-13 08:46:00,100.285,100.291,100.27,100.29,261070116.0
2007-03-13 08:47:00,100.29,100.29,100.265,100.265,303850253.0
2007-03-13 08:48:00,100.265,100.27,100.26,100.26,369344500.0
2007-03-13 08:49:00,100.26,100.27,100.255,100.255,357290176.0
2007-03-13 08:50:00,100.265,100.265,100.25,100.25,133752994.0
2007-03-13 08:51:00,100.26,100.26,100.23,100.24,90929370.0
2007-03-13 08:52:00,100.245,100.26,100.208,100.26,83666017.0
2007-03-13 08:53:00,100.25,100.285,100.24,100.27,416689902.0
2007-03-13 08:54:00,100.285,100.295,100.277,100.28,317070933.0
2007-03-13 08:55:00,100.265,100.295,100.265,100.283,340379243.0
2007-03-13 08:56:00,100.277,100.277,100.255,100.255,355568588.0
2007-03-13 08:57:00,100.255,100.275,100.255,100.258,219897752.0
2007-03-13 08:58:00,100.265,100.276,100.23,100.23,169868423.0
2007-03-13 08:59:00,100.235,100.275,100.205,100.275,408445244.0
2007-03-13 09:00:00,100.275,100.281,100.23,100.23,373675491.0
2007-03-13 09:01:00,100.225,100.268,100.222,100.235,208326968.0
2007-03-13 09:02:00,100.235,100.246,100.228,100.23,186967321.0
2007-03-13 09:03:00,100.22,100.23,100.19,100.205,350279282.0
2007-03-13 09:04:00,100.2,100.225,100.19,100.21,163991480.0
2007-03-13 09:05:00,100.175,100.213,100.17,100.19,913907571.0
2007-03-13 09:06:00,100.198,100.22,100.183,100.202,487345193.0
2007-03-13 09:07:00,100.2,100.25,100.2,100.24,252228585.0
2007-03-13 09:08:00,100.238,100.256,100.219,100.23,1084040511.0
2007-03-13 09:09:00,100.245,100.289,100.245,100.27,502779952.0
2007-03-13 09:10:00,100.287,100.287,100.265,100.265,180216553.0
2007-03-13 09:11:00,100.27,100.27,100.235,100.255,374262661.0
2007-03-13 09:12:00,100.25,100.25,100.21,100.235,368134075.0
2007-03-13 09:13:00,100.24,100.242,100.2,100.235,929872035.0
2007-03-13 09:14:00,100.235,100.26,100.235,100.26,114024995.0
2007-03-13 09:15:00,100.26,100.266,100.245,100.26,212561366.0
2007-03-13 09:16:00,100.25,100.26,100.25,100.26,140222113.0
2007-03-13 09:17:00,100.265,100.275,100.255,100.255,106434430.0
2007-03-13 09:18:00,100.252,100.265,100.225,100.26,84086073.0
2007-03-13 09:19:00,100.26,100.26,100.235,100.24,375460753.0
2007-03-13 09:20:00,100.242,100.258,100.241,100.247,211148996.0
2007-03-13 09:21:00,100.245,100.277,100.225,100.277,78441590.0
2007-03-13 09:22:00,100.27,100.28,100.255,100.27,123378994.0
2007-03-13 09:23:00,100.27,100.275,100.247,100.255,219021225.0
2007-03-13 09:24:00,100.255,100.26,100.22,100.26,303501321.0
2007-03-13 09:25:00,100.255,100.255,100.212,100.245,136718296.0
2007-03-13 09:26:00,100.24,100.255,100.225,100.245,245359394.0
2007-03-13 09:27:00,100.245,100.245,100.209,100.21,236460914.0
2007-03-13 09:28:00,100.21,100.25,100.21,100.25,530893421.0
2007-03-13 09:29:00,100.25,100.25,100.225,100.24,181469100.0
2007-03-13 09:30:00,100.25,100.251,100.23,100.245,72455276.0
2007-03-13 09:31:00,100.24,100.249,100.23,100.24,183412632.0
2007-03-13 09:32:00,100.24,100.251,100.23,100.25,199426134.0
2007-03-13 09:33:00,100.25,100.31,100.25,100.3,429672647.0
2007-03-13 09:34:00,100.295,100.303,100.273,100.28,552469587.0
2007-03-13 09:35:00,100.288,100.288,100.259,100.27,536061095.0
2007-03-13 09:36:00,100.28,100.28,100.23,100.26,545935137.0
2007-03-13 09:37:00,100.255,100.255,100.235,100.255,108563505.0
2007-03-13 09:38:00,100.255,100.268,100.247,100.26,345784928.0
2007-03-13 09:39:00,100.265,100.265,100.231,100.25,255784358.0
2007-03-13 09:40:00,100.255,100.27,100.22,100.255,263108619.0
2007-03-13 09:41:00,100.255,100.259,100.225,100.225,240593688.0
2007-03-13 09:42:00,100.235,100.245,100.215,100.245,134444573.0
2007-03-13 09:43:00,100.24,100.242,100.227,100.23,34079872.0
2007-03-13 09:44:00,100.23,100.238,100.215,100.228,245256888.0
2007-03-13 09:45:00,100.225,100.235,100.224,100.23,368974242.0
2007-03-13 09:46:00,100.22,100.235,100.22,100.23,152620590.0
2007-03-13 09:47:00,100.235,100.235,100.195,100.205,92928106.0
2007-03-13 09:48:00,100.205,100.23,100.205,100.23,87975031.0
2007-03-13 09:49:00,100.225,100.225,100.2,100.215,140132657.0
2007-03-13 09:50:00,100.225,100.245,100.205,100.22,105652979.0
2007-03-13 09:51:00,100.23,100.245,100.215,100.245,53946837.0
2007-03-13 09:52:00,100.235,100.26,100.225,100.25,98383115.0
2007-03-13 09:53:00,100.265,100.285,100.245,100.285,119471081.0
2007-03-13 09:54:00,100.29,100.312,100.29,100.295,146706055.0
2007-03-13 09:55:00,100.29,100.308,100.24,100.24,366899115.0
2007-03-13 09:56:00,100.24,100.267,100.24,100.25,135644307.0
2007-03-13 09:57:00,100.245,100.245,100.22,100.22,132294177.0
2007-03-13 09:58:00,100.225,100.225,100.185,100.195,178534228.0
2007-03-13 09:59:00,100.19,100.225,100.19,100.225,426442392.0
2007-03-13 10:00:00,100.225,100.235,100.196,100.235,401543988.0
2007-03-13 10:01:00,100.245,100.255,100.172,100.208,256801674.0
2007-03-13 10:02:00,100.215,100.215,100.2,100.21,134399902.0
2007-03-13 10:03:00,100.215,100.215,100.165,100.185,201769235.0
2007-03-13 10:04:00,100.175,100.19,100.165,100.19,56534115.0
2007-03-13 10:05:00,100.18,100.195,100.16,100.195,158073052.0
2007-03-13 10:06:00,100.195,100.22,100.182,100.21,447879627.0
2007-03-13 10:07:00,100.205,100.227,100.205,100.215,98343530.0
2007-03-13 10:08:00,100.212,100.225,100.2,100.2,129127516.0
2007-03-13 10:09:00,100.205,100.25,100.205,100.25,214620288.0
2007-03-13 10:10:00,100.235,100.285,100.228,100.245,104817701.0
2007-03-13 10:11:00,100.25,100.255,100.23,100.255,109997201.0
2007-03-13 10:12:00,100.255,100.275,100.238,100.255,83863957.0
2007-03-13 10:13:00,100.255,100.255,100.207,100.208,28469459.0
2007-03-13 10:14:00,100.215,100.225,100.21,100.215,84581138.0
2007-03-13 10:15:00,100.215,100.231,100.173,100.22,175922107.0
2007-03-13 10:16:00,100.23,100.25,100.218,100.245,107094435.0
2007-03-13 10:17:00,100.255,100.28,100.216,100.28,540687083.0
2007-03-13 10:18:00,100.275,100.279,100.225,100.225,304288316.0
2007-03-13 10:19:00,100.23,100.23,100.09,100.195,555425408.0
2007-03-13 10:20:00,100.19,100.202,100.147,100.175,165922073.0
2007-03-13 10:21:00,100.185,100.215,100.185,100.215,126305667.0
2007-03-13 10:22:00,100.21,100.23,100.21,100.225,149747147.0
2007-03-13 10:23:00,100.225,100.225,100.08,100.215,630007763.0
2007-03-13 10:24:00,100.22,100.232,100.21,100.232,67299359.0
2007-03-13 10:25:00,100.235,100.255,100.195,100.255,125720388.0
2007-03-13 10:26:00,100.253,100.289,100.218,100.25,265566818.0
2007-03-13 10:27:00,100.248,100.248,100.226,100.23,76936608.0
2007-03-13 10:28:00,100.23,100.234,100.172,100.172,107520682.0
2007-03-13 10:29:00,100.212,100.215,100.195,100.215,335044462.0
2007-03-13 10:30:00,100.215,100.223,100.195,100.21,439586323.0
2007-03-13 10:31:00,100.21,100.212,100.2,100.2,177512474.0
2007-03-13 10:32:00,100.205,100.21,100.202,100.205,197631522.0
2007-03-13 10:33:00,100.205,100.205,100.18,100.185,136809677.0
2007-03-13 10:34:00,100.19,100.19,100.18,100.18,95354967.0
2007-03-13 10:35:00,100.2,100.215,100.195,100.205,89646148.0
2007-03-13 10:36:00,100.192,100.26,100.192,100.26,160479711.0
2007-03-13 10:37:00,100.26,100.26,100.22,100.22,112930380.0
2007-03-13 10:38:00,100.227,100.227,100.21,100.215,67661748.0
2007-03-13 10:39:00,100.215,100.235,100.156,100.205,455860524.0
2007-03-13 10:40:00,100.207,100.23,100.175,100.23,211461684.0
2007-03-13 10:41:00,100.22,100.24,100.21,100.23,372428185.0
2007-03-13 10:42:00,100.23,100.235,100.2,100.22,287900650.0
2007-03-13 10:43:00,100.22,100.22,100.165,100.21,186014180.0
2007-03-13 10:44:00,100.21,100.235,100.168,100.228,156394292.0
2007-03-13 10:45:00,100.24,100.25,100.228,100.24,235976476.0
2007-03-13 10:46:00,100.245,100.256,100.235,100.24,76562035.0
2007-03-13 10:47:00,100.24,100.28,100.215,100.265,414568770.0
2007-03-13 10:48:00,100.262,100.276,100.221,100.27,120523923.0
2007-03-13 10:49:00,100.275,100.295,100.24,100.285,739527243.0
2007-03-13 10:50:00,100.28,100.305,100.262,100.293,183873632.0
2007-03-13 10:51:00,100.305,100.305,100.253,100.3,251764560.0
2007-03-13 10:52:00,100.31,100.325,100.3,100.303,228168319.0
2007-03-13 10:53:00,100.31,100.31,100.265,100.293,123693174.0
2007-03-13 10:54:00,100.3,100.325,100.295,100.305,256462007.0
2007-03-13 10:55:00,100.302,100.335,100.3,100.305,352683207.0
2007-03-13 10:56:00,100.305,100.33,100.303,100.33,180815428.0
2007-03-13 10:57:00,100.32,100.36,100.315,100.36,140492362.0
2007-03-13 10:58:00,100.36,100.36,100.317,100.33,125155342.0
2007-03-13 10:59:00,100.33,100.345,100.293,100.325,232157689.0
2007-03-13 11:00:00,100.325,100.339,100.32,100.32,309433263.0
2007-03-13 11:01:00,100.32,100.325,100.288,100.295,325115499.0
2007-03-13 11:02:00,100.295,100.31,100.282,100.29,476323581.0
2007-03-13 11:03:00,100.295,100.32,100.285,100.32,108882284.0
2007-03-13 11:04:00,100.31,100.317,100.288,100.305,753805717.0
2007-03-13 11:05:00,100.31,100.352,100.297,100.35,362156209.0
2007-03-13 11:06:00,100.34,100.358,100.325,100.34,460631613.0
2007-03-13 11:07:00,100.337,100.35,100.327,100.35,108295167.0
2007-03-13 11:08:00,100.355,100.367,100.34,100.347,321317233.0
2007-03-13 11:09:00,100.355,100.39,100.34,100.38,296382342.0
2007-03-13 11:10:00,100.37,100.391,100.37,100.37,138887624.0
2007-03-13 11:11:00,100.37,100.39,100.353,100.37,234242883.0
2007-03-13 11:12:00,100.37,100.38,100.355,100.365,177509242.0
2007-03-13 11:13:00,100.36,100.38,100.348,100.355,271896408.0
2007-03-13 11:14:00,100.355,100.366,100.335,100.36,278647608.0
2007-03-13 11:15:00,100.375,100.375,100.335,100.355,350120705.0
2007-03-13 11:16:00,100.36,100.36,100.334,100.335,105123194.0
2007-03-13 11:17:00,100.34,100.343,100.325,100.342,44248324.0
2007-03-13 11:18:00,100.34,100.37,100.34,100.365,135958938.0
2007-03-13 11:19:00,100.365,100.368,100.337,100.353,448926381.0
2007-03-13 11:20:00,100.36,100.365,100.345,100.352,313215680.0
2007-03-13 11:21:00,100.36,100.371,100.355,100.365,133671960.0
2007-03-13 11:22:00,100.362,100.362,100.3,100.33,203155762.0
2007-03-13 11:23:00,100.34,100.34,100.305,100.305,60664545.0
2007-03-13 11:24:00,100.3,100.36,100.3,100.36,340509078.0
2007-03-13 11:25:00,100.36,100.36,100.34,100.36,230514397.0
2007-03-13 11:26:00,100.35,100.353,100.34,100.34,636815044.0
2007-03-13 11:27:00,100.343,100.368,100.339,100.34,619924772.0
2007-03-13 11:29:00,100.345,100.353,100.33,100.345,626226995.0
2007-03-13 11:30:00,100.333,100.348,100.295,100.345,140672381.0
2007-03-13 11:31:00,100.345,100.37,100.345,100.37,284933089.0
2007-03-13 11:32:00,100.37,100.37,100.355,100.355,281263527.0
2007-03-13 11:33:00,100.36,100.364,100.347,100.35,133843545.0
2007-03-13 11:34:00,100.345,100.36,100.333,100.333,152842784.0
2007-03-13 11:35:00,100.33,100.355,100.325,100.335,488724299.0
2007-03-13 11:36:00,100.325,100.337,100.32,100.32,285132363.0
2007-03-13 11:37:00,100.308,100.335,100.302,100.33,498224446.0
2007-03-13 11:38:00,100.325,100.34,100.322,100.335,517885208.0
2007-03-13 11:39:00,100.335,100.35,100.325,100.325,208429713.0
2007-03-13 11:40:00,100.345,100.352,100.325,100.352,349844643.0
2007-03-13 11:41:00,100.34,100.375,100.34,100.355,112090390.0
2007-03-13 11:42:00,100.35,100.37,100.35,100.37,419300832.0
2007-03-13 11:43:00,100.375,100.395,100.365,100.395,1281069168.0
2007-03-13 11:44:00,100.4,100.417,100.395,100.395,494525654.0
2007-03-13 11:45:00,100.395,100.435,100.388,100.412,278642221.0
2007-03-13 11:46:00,100.41,100.435,100.41,100.425,264970185.0
2007-03-13 11:47:00,100.425,100.49,100.415,100.49,444381647.0
2007-03-13 11:48:00,100.473,100.492,100.47,100.47,116816690.0
2007-03-13 11:49:00,100.47,100.47,100.435,100.45,182661885.0
2007-03-13 11:50:00,100.445,100.45,100.425,100.425,577583768.0
2007-03-13 11:51:00,100.418,100.439,100.414,100.415,364837102.0
2007-03-13 11:52:00,100.415,100.445,100.38,100.412,707802048.0
2007-03-13 11:53:00,100.415,100.43,100.405,100.43,414982775.0
2007-03-13 11:54:00,100.42,100.435,100.42,100.43,393659309.0
2007-03-13 11:55:00,100.425,100.445,100.413,100.44,320304903.0
2007-03-13 11:56:00,100.435,100.435,100.415,100.415,338825056.0
2007-03-13 11:57:00,100.412,100.412,100.375,100.375,451948140.0
2007-03-13 11:58:00,100.42,100.42,100.375,100.387,433174711.0
2007-03-13 11:59:00,100.39,100.39,100.365,100.365,296321404.0
2007-03-13 12:00:00,100.365,100.385,100.365,100.378,781851858.0
2007-03-13 12:01:00,100.362,100.381,100.359,100.367,263741910.0
2007-03-13 12:02:00,100.375,100.395,100.35,100.385,142607517.0
2007-03-13 12:03:00,100.385,100.405,100.375,100.405,367615903.0
2007-03-13 12:04:00,100.405,100.405,100.38,100.385,250399431.0
2007-03-13 12:05:00,100.39,100.395,100.375,100.395,97231774.0
2007-03-13 12:06:00,100.382,100.385,100.36,100.38,638234296.0
2007-03-13 12:07:00,100.38,100.4,100.378,100.385,414742027.0
2007-03-13 12:08:00,100.39,100.39,100.337,100.337,628532637.0
2007-03-13 12:09:00,100.348,100.405,100.348,100.378,237961512.0
2007-03-13 12:10:00,100.387,100.41,100.383,100.393,463023943.0
2007-03-13 12:11:00,100.388,100.429,100.388,100.425,58055831.0
2007-03-13 12:12:00,100.42,100.43,100.4,100.4,41542159.0
2007-03-13 12:13:00,100.4,100.43,100.4,100.43,26619217.0
2007-03-13 12:14:00,100.43,100.43,100.41,100.41,208742433.0
2007-03-13 12:15:00,100.42,100.42,100.407,100.41,31031726.0
2007-03-13 12:16:00,100.402,100.418,100.383,100.388,121916924.0
2007-03-13 12:17:00,100.385,100.4,100.375,100.375,43819401.0
2007-03-13 12:18:00,100.375,100.405,100.367,100.405,314164216.0
2007-03-13 12:19:00,100.385,100.388,100.365,100.365,201813682.0
2007-03-13 12:20:00,100.365,100.375,100.365,100.375,145200163.0
2007-03-13 12:21:00,100.36,100.362,100.355,100.36,42586007.0
2007-03-13 12:22:00,100.36,100.36,100.348,100.355,25220896.0
2007-03-13 12:23:00,100.355,100.37,100.35,100.37,357537383.0
2007-03-13 12:24:00,100.365,100.39,100.365,100.365,160002336.0
2007-03-13 12:25:00,100.365,100.38,100.358,100.365,233381732.0
2007-03-13 12:26:00,100.37,100.385,100.367,100.367,160890294.0
2007-03-13 12:27:00,100.37,100.385,100.33,100.33,146495700.0
2007-03-13 12:28:00,100.35,100.355,100.34,100.355,184440614.0
2007-03-13 12:29:00,100.34,100.35,100.325,100.35,83872025.0
2007-03-13 12:30:00,100.355,100.367,100.34,100.34,388422845.0
2007-03-13 12:31:00,100.34,100.358,100.337,100.35,254547247.0
2007-03-13 12:32:00,100.36,100.36,100.342,100.345,99929750.0
2007-03-13 12:33:00,100.35,100.37,100.34,100.355,116881796.0
2007-03-13 12:34:00,100.355,100.355,100.333,100.333,86903684.0
2007-03-13 12:35:00,100.345,100.355,100.332,100.332,80996796.0
2007-03-13 12:36:00,100.34,100.35,100.33,100.35,81556381.0
2007-03-13 12:37:00,100.34,100.35,100.32,100.335,69267617.0
2007-03-13 12:38:00,100.325,100.36,100.32,100.34,363894493.0
2007-03-13 12:39:00,100.337,100.345,100.332,100.34,73947472.0
2007-03-13 12:40:00,100.335,100.346,100.32,100.34,326289403.0
2007-03-13 12:41:00,100.335,100.355,100.314,100.325,272208541.0
2007-03-13 12:42:00,100.335,100.36,100.334,100.36,720009258.0
2007-03-13 12:43:00,100.355,100.366,100.345,100.345,304711888.0
2007-03-13 12:44:00,100.355,100.369,100.335,100.355,299269341.0
2007-03-13 12:45:00,100.37,100.373,100.35,100.365,463898044.0
2007-03-13 12:46:00,100.365,100.365,100.328,100.358,369849248.0
2007-03-13 12:47:00,100.355,100.38,100.355,100.355,94139730.0
2007-03-13 12:48:00,100.36,100.361,100.335,100.35,66342735.0
2007-03-13 12:49:00,100.345,100.351,100.333,100.335,594188529.0
2007-03-13 12:50:00,100.34,100.374,100.335,100.363,362878803.0
2007-03-13 12:51:00,100.36,100.364,100.343,100.36,448221327.0
2007-03-13 12:52:00,100.37,100.376,100.33,100.34,706406692.0
2007-03-13 12:53:00,100.34,100.343,100.316,100.323,564012922.0
2007-03-13 12:54:00,100.335,100.335,100.31,100.325,95850766.0
2007-03-13 12:55:00,100.33,100.344,100.32,100.32,293192031.0
2007-03-13 12:56:00,100.32,100.348,100.302,100.305,235804280.0
2007-03-13 12:57:00,100.323,100.349,100.321,100.335,362810433.0
2007-03-13 12:58:00,100.325,100.36,100.325,100.33,357777818.0
2007-03-13 12:59:00,100.34,100.346,100.257,100.28,251128180.0
2007-03-13 13:00:00,100.31,100.323,100.215,100.215,348783882.0
2007-03-13 13:01:00,100.202,100.242,100.16,100.2,383669543.0
2007-03-13 13:02:00,100.2,100.213,100.158,100.205,689910451.0
2007-03-13 13:03:00,100.205,100.223,100.195,100.223,177474475.0
2007-03-13 13:04:00,100.218,100.223,100.17,100.173,663338048.0
2007-03-13 13:05:00,100.18,100.19,100.105,100.16,251826094.0
2007-03-13 13:06:00,100.16,100.16,100.07,100.1,411569758.0
2007-03-13 13:07:00,100.1,100.1,100.035,100.07,389064211.0
2007-03-13 13:08:00,100.055,100.11,100.045,100.095,316773682.0
2007-03-13 13:09:00,100.095,100.113,100.055,100.11,375308030.0
2007-03-13 13:10:00,100.105,100.125,100.098,100.11,240974762.0
2007-03-13 13:11:00,100.11,100.146,100.067,100.115,243565691.0
2007-03-13 13:12:00,100.115,100.13,100.04,100.04,312942340.0
2007-03-13 13:13:00,100.04,100.04,99.98,100.005,171656494.0
2007-03-13 13:14:00,100.01,100.02,99.955,99.993,389438100.0
2007-03-13 13:15:00,99.995,99.995,99.917,99.973,237569563.0
2007-03-13 13:16:00,99.96,99.984,99.91,99.923,375298495.0
2007-03-13 13:17:00,99.92,99.945,99.91,99.925,334531218.0
2007-03-13 13:18:00,99.922,99.954,99.922,99.93,479904133.0
2007-03-13 13:19:00,99.925,99.935,99.905,99.92,200278993.0
2007-03-13 13:20:00,99.92,99.944,99.888,99.92,135831857.0
2007-03-13 13:21:00,99.92,99.932,99.89,99.905,159056123.0
2007-03-13 13:22:00,99.905,99.97,99.882,99.97,156646593.0
2007-03-13 13:23:00,99.965,100.01,99.95,99.995,202755992.0
2007-03-13 13:24:00,100.005,100.009,99.985,99.985,95860277.0
2007-03-13 13:25:00,100.002,100.025,99.99,100.01,507351652.0
2007-03-13 13:26:00,100.025,100.035,100.005,100.01,467223204.0
2007-03-13 13:27:00,100.02,100.064,99.975,99.975,305338996.0
2007-03-13 13:28:00,100.02,100.02,99.975,99.975,65522111.0
2007-03-13 13:29:00,99.975,100.0,99.96,99.985,33615963.0
2007-03-13 13:30:00,99.98,99.98,99.935,99.95,141733998.0
2007-03-13 13:31:00,99.95,99.95,99.88,99.88,214584925.0
2007-03-13 13:32:00,99.885,99.89,99.87,99.89,724079353.0
2007-03-13 13:33:00,99.885,99.893,99.832,99.875,467463157.0
2007-03-13 13:34:00,99.87,99.9,99.843,99.885,304253472.0
2007-03-13 13:35:00,99.89,99.925,99.859,99.905,200172319.0
2007-03-13 13:36:00,99.91,99.91,99.832,99.845,179384338.0
2007-03-13 13:37:00,99.837,99.88,99.837,99.843,83311979.0
2007-03-13 13:38:00,99.845,99.871,99.825,99.84,351077132.0
2007-03-13 13:39:00,99.84,99.86,99.782,99.842,251354733.0
2007-03-13 13:40:00,99.855,99.863,99.83,99.83,398647549.0
2007-03-13 13:41:00,99.835,99.845,99.815,99.83,57751662.0
2007-03-13 13:42:00,99.83,99.86,99.792,99.825,61779477.0
2007-03-13 13:43:00,99.845,99.895,99.84,99.88,87888450.0
2007-03-13 13:44:00,99.88,99.895,99.809,99.823,86657349.0
2007-03-13 13:45:00,99.83,99.86,99.8,99.86,356509353.0
2007-03-13 13:46:00,99.855,99.861,99.84,99.84,363595818.0
2007-03-13 13:47:00,99.778,99.846,99.778,99.845,481421009.0
2007-03-13 13:48:00,99.835,99.885,99.799,99.865,242781512.0
2007-03-13 13:49:00,99.87,99.89,99.832,99.89,265721722.0
2007-03-13 13:50:00,99.885,99.91,99.863,99.91,177630995.0
2007-03-13 13:51:00,99.885,99.911,99.885,99.885,200126812.0
2007-03-13 13:52:00,99.89,99.93,99.858,99.91,130417959.0
2007-03-13 13:53:00,99.905,99.905,99.838,99.87,523605223.0
2007-03-13 13:54:00,99.88,99.905,99.838,99.905,218364556.0
2007-03-13 13:55:00,99.898,99.94,99.871,99.925,329370004.0
2007-03-13 13:56:00,99.93,99.985,99.912,99.985,264459487.0
2007-03-13 13:57:00,99.99,100.0,99.9,99.91,570338057.0
2007-03-13 13:58:00,99.975,99.98,99.913,99.977,255783326.0
2007-03-13 13:59:00,99.975,99.995,99.941,99.975,242318420.0
2007-03-13 14:00:00,99.975,99.995,99.911,99.93,263453365.0
2007-03-13 14:01:00,99.922,99.951,99.92,99.945,219006123.0
2007-03-13 14:02:00,99.95,99.956,99.899,99.923,271236609.0
2007-03-13 14:03:00,99.923,99.925,99.895,99.895,125708062.0
2007-03-13 14:04:00,99.895,99.9,99.83,99.85,651044631.0
2007-03-13 14:05:00,99.848,99.865,99.7,99.733,314315728.0
2007-03-13 14:06:00,99.705,99.833,99.699,99.807,316587815.0
2007-03-13 14:07:00,99.817,99.841,99.81,99.82,278025157.0
2007-03-13 14:08:00,99.83,99.845,99.77,99.798,201488392.0
2007-03-13 14:09:00,99.8,99.83,99.755,99.82,40766103.0
2007-03-13 14:10:00,99.813,99.845,99.775,99.805,190942132.0
2007-03-13 14:11:00,99.805,99.822,99.762,99.782,78788781.0
2007-03-13 14:12:00,99.78,99.825,99.747,99.795,119455690.0
2007-03-13 14:13:00,99.79,99.79,99.771,99.78,133764594.0
2007-03-13 14:14:00,99.74,99.817,99.738,99.79,54655083.0
2007-03-13 14:15:00,99.785,99.785,99.703,99.737,210328974.0
2007-03-13 14:16:00,99.75,99.765,99.705,99.76,142146650.0
2007-03-13 14:17:00,99.76,99.76,99.702,99.735,187058620.0
2007-03-13 14:18:00,99.73,99.775,99.706,99.775,284808375.0
2007-03-13 14:19:00,99.75,99.784,99.745,99.745,129520217.0
2007-03-13 14:20:00,99.745,99.753,99.72,99.735,162863000.0
2007-03-13 14:21:00,99.725,99.745,99.715,99.733,68821967.0
2007-03-13 14:22:00,99.74,99.75,99.689,99.735,85469952.0
2007-03-13 14:23:00,99.735,99.815,99.718,99.815,242060301.0
2007-03-13 14:24:00,99.805,99.865,99.785,99.865,284689558.0
2007-03-13 14:25:00,99.87,99.883,99.855,99.883,89053079.0
2007-03-13 14:26:00,99.875,99.895,99.865,99.885,146937954.0
2007-03-13 14:27:00,99.895,99.905,99.877,99.885,104910737.0
2007-03-13 14:28:00,99.893,99.893,99.825,99.852,427904926.0
2007-03-13 14:29:00,99.82,99.905,99.795,99.905,601412884.0
2007-03-13 14:30:00,99.86,99.875,99.628,99.665,410032675.0
2007-03-13 14:31:00,99.625,99.685,99.595,99.675,467963796.0
2007-03-13 14:32:00,99.69,99.715,99.644,99.69,224829963.0
2007-03-13 14:33:00,99.695,99.742,99.668,99.742,315300483.0
2007-03-13 14:34:00,99.753,99.768,99.695,99.75,338778936.0
2007-03-13 14:35:00,99.75,99.805,99.739,99.805,659190988.0
2007-03-13 14:36:00,99.815,99.9,99.815,99.865,240586834.0
2007-03-13 14:37:00,99.865,99.88,99.835,99.88,45297279.0
2007-03-13 14:38:00,99.875,99.92,99.875,99.91,123404754.0
2007-03-13 14:39:00,99.933,99.933,99.845,99.845,223423893.0
2007-03-13 14:40:00,99.85,99.875,99.85,99.87,320371090.0
2007-03-13 14:41:00,99.865,99.887,99.855,99.885,194007717.0
2007-03-13 14:42:00,99.88,99.953,99.88,99.92,92364615.0
2007-03-13 14:43:00,99.92,99.933,99.898,99.9,120975772.0
2007-03-13 14:44:00,99.89,99.907,99.88,99.88,512250630.0
2007-03-13 14:45:00,99.88,99.885,99.845,99.85,439066272.0
2007-03-13 14:46:00,99.85,99.85,99.823,99.84,518862388.0
2007-03-13 14:47:00,99.835,99.835,99.818,99.835,198151912.0
2007-03-13 14:48:00,99.835,99.845,99.805,99.815,187212340.0
2007-03-13 14:49:00,99.812,99.855,99.805,99.845,175708235.0
2007-03-13 14:50:00,99.847,99.855,99.825,99.835,86340896.0
2007-03-13 14:51:00,99.828,99.828,99.784,99.815,560745527.0
2007-03-13 14:52:00,99.82,99.83,99.805,99.805,431418665.0
2007-03-13 14:53:00,99.815,99.815,99.755,99.76,129433230.0
2007-03-13 14:54:00,99.775,99.785,99.774,99.785,103143898.0
2007-03-13 14:55:00,99.79,99.79,99.769,99.787,129863536.0
2007-03-13 14:56:00,99.78,99.787,99.765,99.765,318728943.0
2007-03-13 14:57:00,99.77,99.814,99.735,99.77,415987939.0
2007-03-13 14:58:00,99.765,99.797,99.724,99.75,341545186.0
2007-03-13 14:59:00,99.75,99.775,99.698,99.75,1025882701.0
2007-03-13 15:00:00,99.748,99.748,99.655,99.683,514868179.0
2007-03-13 15:01:00,99.68,99.69,99.66,99.67,84189677.0
2007-03-13 15:02:00,99.665,99.705,99.643,99.68,354362867.0
2007-03-13 15:03:00,99.685,99.705,99.665,99.688,87233575.0
2007-03-13 15:04:00,99.68,99.695,99.66,99.685,54337528.0
2007-03-13 15:05:00,99.68,99.745,99.675,99.725,147380853.0
2007-03-13 15:06:00,99.71,99.755,99.71,99.727,250616220.0
2007-03-13 15:07:00,99.74,99.765,99.74,99.765,272288061.0
2007-03-13 15:08:00,99.765,99.775,99.75,99.775,41984708.0
2007-03-13 15:09:00,99.755,99.78,99.72,99.78,303169703.0
2007-03-13 15:10:00,99.785,99.805,99.755,99.79,169000954.0
2007-03-13 15:11:00,99.79,99.79,99.705,99.76,412654219.0
2007-03-13 15:12:00,99.75,99.75,99.705,99.72,215221893.0
2007-03-13 15:13:00,99.695,99.736,99.67,99.7,365461172.0
2007-03-13 15:14:00,99.695,99.705,99.66,99.698,226424740.0
2007-03-13 15:15:00,99.7,99.73,99.69,99.7,590003276.0
2007-03-13 15:16:00,99.712,99.75,99.71,99.75,176114770.0
2007-03-13 15:17:00,99.732,99.745,99.72,99.745,97176915.0
2007-03-13 15:18:00,99.743,99.755,99.737,99.745,126874148.0
2007-03-13 15:19:00,99.74,99.765,99.728,99.765,100235579.0
2007-03-13 15:20:00,99.755,99.77,99.715,99.746,356961093.0
2007-03-13 15:21:00,99.735,99.742,99.715,99.735,251400603.0
2007-03-13 15:22:00,99.73,99.765,99.7,99.7,125772580.0
2007-03-13 15:23:00,99.715,99.715,99.645,99.675,308215912.0
2007-03-13 15:24:00,99.69,99.7,99.67,99.67,103571952.0
2007-03-13 15:25:00,99.678,99.727,99.675,99.72,128570536.0
2007-03-13 15:26:00,99.712,99.72,99.67,99.67,151956509.0
2007-03-13 15:27:00,99.67,99.7,99.625,99.67,88535573.0
2007-03-13 15:28:00,99.665,99.675,99.633,99.652,98106372.0
2007-03-13 15:29:00,99.662,99.69,99.588,99.69,123459851.0
2007-03-13 15:30:00,99.687,99.716,99.683,99.69,230655267.0
2007-03-13 15:31:00,99.7,99.7,99.653,99.688,125476734.0
2007-03-13 15:32:00,99.665,99.695,99.635,99.655,105689989.0
2007-03-13 15:33:00,99.645,99.745,99.645,99.745,145263664.0
2007-03-13 15:34:00,99.745,99.765,99.705,99.705,42243207.0
2007-03-13 15:35:00,99.71,99.715,99.69,99.7,44852651.0
2007-03-13 15:36:00,99.685,99.735,99.685,99.735,67208411.0
2007-03-13 15:37:00,99.735,99.825,99.73,99.797,21437090.0
2007-03-13 15:38:00,99.8,99.823,99.775,99.815,48174150.0
2007-03-13 15:39:00,99.81,99.83,99.773,99.81,80387043.0
2007-03-13 15:40:00,99.81,99.875,99.81,99.83,547910131.0
2007-03-13 15:41:00,99.82,99.89,99.82,99.888,46671244.0
2007-03-13 15:42:00,99.91,99.91,99.835,99.86,68204678.0
2007-03-13 15:43:00,99.855,99.87,99.83,99.84,136314919.0
2007-03-13 15:44:00,99.822,99.842,99.785,99.79,115491222.0
2007-03-13 15:45:00,99.822,99.83,99.77,99.775,282975484.0
2007-03-13 15:46:00,99.79,99.808,99.78,99.782,436191944.0
2007-03-13 15:47:00,99.79,99.796,99.745,99.755,347993722.0
2007-03-13 15:48:00,99.745,99.755,99.725,99.755,186767314.0
2007-03-13 15:49:00,99.745,99.795,99.745,99.795,71723866.0
2007-03-13 15:50:00,99.81,99.81,99.767,99.767,83006929.0
2007-03-13 15:51:00,99.78,99.81,99.75,99.795,254986710.0
2007-03-13 15:52:00,99.812,99.832,99.79,99.822,406573557.0
2007-03-13 15:53:00,99.82,99.85,99.805,99.835,134670681.0
2007-03-13 15:54:00,99.84,99.843,99.798,99.81,234826302.0
2007-03-13 15:55:00,99.815,99.84,99.805,99.815,332394404.0
2007-03-13 15:56:00,99.82,99.825,99.775,99.785,542160796.0
2007-03-13 15:57:00,99.783,99.806,99.773,99.805,388998775.0
2007-03-13 15:58:00,99.81,99.818,99.78,99.81,218866405.0
2007-03-13 15:59:00,99.8,99.83,99.795,99.825,330224376.0
2007-03-13 16:00:00,99.825,99.829,99.797,99.803,160449550.0
2007-03-13 16:01:00,99.79,99.825,99.773,99.812,171754257.0
2007-03-13 16:02:00,99.82,99.845,99.82,99.845,308784494.0
2007-03-13 16:03:00,99.842,99.853,99.815,99.815,366153158.0
2007-03-13 16:04:00,99.825,99.857,99.795,99.815,193245290.0
2007-03-13 16:05:00,99.815,99.83,99.785,99.81,88661180.0
2007-03-13 16:06:00,99.81,99.845,99.771,99.775,42657729.0
2007-03-13 16:07:00,99.763,99.792,99.75,99.76,119364673.0
2007-03-13 16:08:00,99.76,99.785,99.75,99.775,97971780.0
2007-03-13 16:09:00,99.765,99.8,99.765,99.79,97694291.0
2007-03-13 16:10:00,99.79,99.83,99.79,99.83,183500046.0
2007-03-13 16:11:00,99.84,99.84,99.795,99.805,520569773.0
2007-03-13 16:12:00,99.805,99.817,99.8,99.8,399769292.0
2007-03-13 16:13:00,99.81,99.815,99.795,99.805,31556916.0
2007-03-13 16:14:00,99.81,99.855,99.8,99.825,68474868.0
2007-03-13 16:15:00,99.825,99.825,99.8,99.8,130476888.0
2007-03-13 16:16:00,99.79,99.79,99.76,99.79,129757251.0
2007-03-13 16:17:00,99.775,99.807,99.775,99.805,158958685.0
2007-03-13 16:18:00,99.813,99.822,99.8,99.82,74764797.0
2007-03-13 16:19:00,99.835,99.845,99.81,99.835,65613747.0
2007-03-13 16:20:00,99.83,99.85,99.825,99.83,48454212.0
2007-03-13 16:21:00,99.832,99.843,99.805,99.805,82586368.0
2007-03-13 16:22:00,99.815,99.856,99.8,99.82,195424266.0
2007-03-13 16:23:00,99.84,99.847,99.811,99.815,166471873.0
2007-03-13 16:24:00,99.82,99.82,99.798,99.82,70560416.0
2007-03-13 16:25:00,99.82,99.821,99.805,99.805,190846998.0
2007-03-13 16:26:00,99.81,99.81,99.79,99.795,123067041.0
2007-03-13 16:27:00,99.795,99.805,99.751,99.785,218991205.0
2007-03-13 16:28:00,99.79,99.795,99.78,99.795,158899765.0
2007-03-13 16:29:00,99.795,99.815,99.795,99.805,310587943.0
2007-03-13 16:30:00,99.805,99.845,99.805,99.845,102001777.0
2007-03-13 16:31:00,99.845,99.886,99.825,99.835,223066356.0
2007-03-13 16:32:00,99.825,99.825,99.81,99.81,130027417.0
2007-03-13 16:33:00,99.792,99.815,99.77,99.77,261135928.0
2007-03-13 16:34:00,99.76,99.802,99.742,99.79,78503694.0
2007-03-13 16:35:00,99.785,99.815,99.752,99.787,286325364.0
2007-03-13 16:36:00,99.793,99.797,99.746,99.783,345677416.0
2007-03-13 16:37:00,99.785,99.8,99.772,99.785,72824051.0
2007-03-13 16:38:00,99.772,99.777,99.72,99.775,319602189.0
2007-03-13 16:39:00,99.772,99.79,99.77,99.785,50609815.0
2007-03-13 16:40:00,99.79,99.8,99.782,99.785,79823925.0
2007-03-13 16:41:00,99.8,99.8,99.775,99.79,69462519.0
2007-03-13 16:42:00,99.785,99.785,99.77,99.785,367716510.0
2007-03-13 16:43:00,99.79,99.795,99.765,99.78,124483503.0
2007-03-13 16:44:00,99.775,99.795,99.76,99.78,97191497.0
2007-03-13 16:45:00,99.78,99.79,99.772,99.78,261507836.0
2007-03-13 16:46:00,99.77,99.782,99.753,99.782,170852379.0
2007-03-13 16:47:00,99.79,99.805,99.779,99.805,69891592.0
2007-03-13 16:48:00,99.74,99.83,99.74,99.83,123433587.0
2007-03-13 16:49:00,99.835,99.883,99.82,99.843,237775207.0
2007-03-13 16:50:00,99.838,99.885,99.838,99.885,71104968.0
2007-03-13 16:51:00,99.895,99.91,99.853,99.875,129009913.0
2007-03-13 16:52:00,99.875,99.945,99.862,99.945,157145794.0
2007-03-13 16:53:00,99.945,99.98,99.923,99.965,124665189.0
2007-03-13 16:54:00,99.965,100.0,99.945,99.945,223240719.0
2007-03-13 16:55:00,99.945,99.98,99.93,99.955,61685466.0
2007-03-13 16:56:00,99.95,99.95,99.92,99.95,118082248.0
2007-03-13 16:57:00,99.955,99.965,99.925,99.965,111109322.0
2007-03-13 16:58:00,99.955,99.975,99.94,99.94,121520760.0
2007-03-13 16:59:00,99.942,99.975,99.942,99.975,119530698.0
2007-03-13 17:00:00,99.975,99.985,99.93,99.98,184939238.0
2007-03-13 17:01:00,99.98,100.02,99.98,100.02,312966407.0
2007-03-13 17:02:00,100.015,100.04,99.999,100.04,132652105.0
2007-03-13 17:03:00,100.037,100.048,100.02,100.04,204380251.0
2007-03-13 17:04:00,100.04,100.08,99.985,100.07,266274260.0
2007-03-13 17:05:00,100.085,100.085,100.04,100.04,161427945.0
2007-03-13 17:06:00,100.05,100.073,100.02,100.025,147227834.0
2007-03-13 17:07:00,100.025,100.055,99.995,100.035,100295045.0
2007-03-13 17:08:00,100.03,100.055,100.03,100.055,275787404.0
2007-03-13 17:09:00,100.045,100.05,100.035,100.05,359240950.0
2007-03-13 17:10:00,100.053,100.08,100.02,100.065,100838936.0
2007-03-13 17:11:00,100.065,100.113,100.055,100.103,143158457.0
2007-03-13 17:12:00,100.105,100.105,100.063,100.07,194762169.0
2007-03-13 17:13:00,100.065,100.11,100.053,100.095,142678597.0
2007-03-13 17:14:00,100.095,100.097,100.055,100.065,98171585.0
2007-03-13 17:15:00,100.06,100.075,100.05,100.053,251495986.0
2007-03-13 17:16:00,100.045,100.063,100.02,100.04,69365189.0
2007-03-13 17:17:00,100.035,100.06,100.025,100.038,375798518.0
2007-03-13 17:18:00,100.043,100.052,100.007,100.007,117207306.0
2007-03-13 17:19:00,100.02,100.025,100.01,100.015,124841792.0
2007-03-13 17:20:00,100.02,100.025,100.0,100.002,147285836.0
2007-03-13 17:21:00,100.015,100.04,100.005,100.03,269094671.0
2007-03-13 17:22:00,100.027,100.028,100.01,100.028,165594030.0
2007-03-13 17:23:00,100.035,100.05,100.022,100.038,123198365.0
2007-03-13 17:24:00,100.035,100.045,100.02,100.035,197219967.0
2007-03-13 17:25:00,100.025,100.05,100.025,100.03,207428868.0
2007-03-13 17:26:00,100.02,100.07,100.02,100.07,483018642.0
2007-03-13 17:27:00,100.07,100.125,100.052,100.115,214683484.0
2007-03-13 17:28:00,100.105,100.137,100.063,100.09,190472842.0
2007-03-13 17:29:00,100.087,100.112,100.056,100.105,192976391.0
2007-03-13 17:30:00,100.105,100.105,100.038,100.078,66990665.0
2007-03-13 17:31:00,100.085,100.13,100.067,100.12,75481739.0
2007-03-13 17:32:00,100.115,100.14,100.095,100.125,63426613.0
2007-03-13 17:33:00,100.125,100.145,100.125,100.135,84897252.0
2007-03-13 17:34:00,100.135,100.146,100.12,100.145,101528877.0
2007-03-13 17:35:00,100.15,100.165,100.135,100.145,68382165.0
2007-03-13 17:36:00,100.155,100.163,100.15,100.15,148170978.0
2007-03-13 17:37:00,100.155,100.173,100.12,100.155,167200945.0
2007-03-13 17:38:00,100.109,100.167,100.109,100.165,104579593.0
2007-03-13 17:39:00,100.165,100.176,100.165,100.172,79028367.0
2007-03-13 17:40:00,100.177,100.188,100.177,100.188,52625244.0
2007-03-13 17:41:00,100.18,100.185,100.16,100.165,120681520.0
2007-03-13 17:42:00,100.162,100.18,100.15,100.16,78976127.0
2007-03-13 17:43:00,100.165,100.168,100.125,100.168,266228853.0
2007-03-13 17:44:00,100.172,100.19,100.172,100.19,213672073.0
2007-03-13 17:45:00,100.188,100.192,100.135,100.135,185833225.0
2007-03-13 17:46:00,100.18,100.187,100.132,100.185,445578097.0
2007-03-13 17:47:00,100.14,100.195,100.119,100.125,442159677.0
2007-03-13 17:48:00,100.17,100.171,100.105,100.105,183093263.0
2007-03-13 17:49:00,100.11,100.13,100.045,100.045,115435218.0
2007-03-13 17:50:00,100.05,100.104,100.05,100.075,117343356.0
2007-03-13 17:51:00,100.075,100.085,100.07,100.07,39720125.0
2007-03-13 17:52:00,100.065,100.075,100.03,100.04,30873926.0
2007-03-13 17:53:00,100.03,100.05,99.996,100.05,46456660.0
2007-03-13 17:54:00,100.058,100.058,100.04,100.04,71496113.0
2007-03-13 17:55:00,100.025,100.045,100.025,100.045,134044767.0
2007-03-13 17:56:00,100.05,100.068,100.048,100.05,107377579.0
2007-03-13 17:57:00,100.037,100.065,100.037,100.065,73264651.0
2007-03-13 17:58:00,100.075,100.075,100.005,100.06,89808630.0
2007-03-13 17:59:00,100.045,100.08,100.045,100.045,394701524.0
2007-03-13 18:00:00,100.05,100.09,100.05,100.055,220892126.0
2007-03-13 18:01:00,100.055,100.055,99.985,100.045,100768173.0
2007-03-13 18:02:00,100.045,100.045,100.017,100.03,132849429.0
2007-03-13 18:03:00,100.04,100.112,100.04,100.112,168390739.0
2007-03-13 18:04:00,100.113,100.135,100.065,100.1,175312032.0
2007-03-13 18:05:00,100.1,100.11,100.1,100.11,95078003.0
2007-03-13 18:06:00,100.11,100.14,100.11,100.113,122199370.0
2007-03-13 18:07:00,100.125,100.13,100.092,100.092,118553247.0
2007-03-13 18:08:00,100.09,100.09,100.026,100.045,503552783.0
2007-03-13 18:09:00,100.042,100.065,99.998,100.055,245072990.0
2007-03-13 18:10:00,100.043,100.05,100.003,100.045,138927130.0
2007-03-13 18:11:00,100.045,100.045,99.942,100.01,41237320.0
2007-03-13 18:12:00,100.015,100.02,100.0,100.012,200448592.0
2007-03-13 18:13:00,100.01,100.01,99.928,99.935,328124248.0
2007-03-13 18:14:00,99.93,99.945,99.89,99.923,204583913.0
2007-03-13 18:15:00,99.93,99.93,99.903,99.915,70917683.0
2007-03-13 18:16:00,99.91,99.91,99.815,99.825,51768204.0
2007-03-13 18:17:00,99.825,99.89,99.825,99.89,127791082.0
2007-03-13 18:18:00,99.885,99.886,99.842,99.86,219934759.0
2007-03-13 18:19:00,99.855,99.865,99.833,99.84,122138585.0
2007-03-13 18:20:00,99.79,99.863,99.79,99.835,80090383.0
2007-03-13 18:21:00,99.83,99.835,99.795,99.8,134332078.0
2007-03-13 18:22:00,99.79,99.8,99.755,99.773,137648331.0
2007-03-13 18:23:00,99.775,99.775,99.725,99.745,49269883.0
2007-03-13 18:24:00,99.745,99.775,99.74,99.755,68715680.0
2007-03-13 18:25:00,99.753,99.753,99.72,99.745,137043074.0
2007-03-13 18:26:00,99.75,99.75,99.683,99.705,130549251.0
2007-03-13 18:27:00,99.69,99.705,99.678,99.685,100019854.0
2007-03-13 18:28:00,99.695,99.71,99.68,99.68,66969380.0
2007-03-13 18:29:00,99.678,99.7,99.665,99.695,265704757.0
2007-03-13 18:30:00,99.685,99.685,99.605,99.605,88843014.0
2007-03-13 18:31:00,99.615,99.635,99.585,99.635,124360639.0
2007-03-13 18:32:00,99.64,99.645,99.622,99.645,67873132.0
2007-03-13 18:33:00,99.647,99.647,99.616,99.632,160751582.0
2007-03-13 18:34:00,99.635,99.64,99.628,99.64,115873156.0
2007-03-13 18:35:00,99.642,99.683,99.642,99.683,74344500.0
2007-03-13 18:36:00,99.69,99.7,99.66,99.672,111126950.0
2007-03-13 18:37:00,99.67,99.69,99.655,99.69,120412937.0
2007-03-13 18:38:00,99.685,99.72,99.684,99.705,59392648.0
2007-03-13 18:39:00,99.705,99.705,99.68,99.695,104317853.0
2007-03-13 18:40:00,99.685,99.721,99.685,99.692,98221569.0
2007-03-13 18:41:00,99.698,99.698,99.674,99.698,102167210.0
2007-03-13 18:42:00,99.708,99.708,99.665,99.69,113938754.0
2007-03-13 18:43:00,99.69,99.697,99.685,99.695,124032075.0
2007-03-13 18:44:00,99.687,99.725,99.687,99.725,177071073.0
2007-03-13 18:45:00,99.725,99.775,99.725,99.76,98184076.0
2007-03-13 18:46:00,99.768,99.768,99.75,99.76,104944387.0
2007-03-13 18:47:00,99.762,99.775,99.75,99.77,41205694.0
2007-03-13 18:48:00,99.73,99.827,99.73,99.748,122002676.0
2007-03-13 18:49:00,99.742,99.75,99.73,99.73,35775375.0
2007-03-13 18:50:00,99.725,99.745,99.7,99.745,92865669.0
2007-03-13 18:51:00,99.745,99.751,99.71,99.745,47265485.0
2007-03-13 18:52:00,99.735,99.738,99.673,99.71,79421753.0
2007-03-13 18:53:00,99.708,99.73,99.7,99.7,126827802.0
2007-03-13 18:54:00,99.7,99.72,99.675,99.685,122252341.0
2007-03-13 18:55:00,99.685,99.775,99.685,99.775,75562136.0
2007-03-13 18:56:00,99.76,99.778,99.725,99.752,68542729.0
2007-03-13 18:57:00,99.748,99.77,99.685,99.71,93155077.0
2007-03-13 18:58:00,99.715,99.715,99.665,99.698,217848013.0
2007-03-13 18:59:00,99.69,99.71,99.683,99.695,185781969.0
2007-03-13 19:00:00,99.69,99.69,99.662,99.662,64547140.0
2007-03-13 19:01:00,99.66,99.66,99.63,99.63,82085726.0
2007-03-13 19:02:00,99.63,99.643,99.62,99.628,187517368.0
2007-03-13 19:03:00,99.63,99.63,99.595,99.62,48855470.0
2007-03-13 19:04:00,99.615,99.641,99.615,99.625,135569565.0
2007-03-13 19:05:00,99.63,99.645,99.625,99.645,52988459.0
2007-03-13 19:06:00,99.615,99.645,99.615,99.63,47134392.0
2007-03-13 19:07:00,99.625,99.646,99.625,99.64,62476052.0
2007-03-13 19:08:00,99.635,99.648,99.63,99.64,133842993.0
2007-03-13 19:09:00,99.645,99.655,99.615,99.615,44832539.0
2007-03-13 19:10:00,99.632,99.655,99.615,99.635,90527538.0
2007-03-13 19:11:00,99.63,99.64,99.605,99.635,88142855.0
2007-03-13 19:12:00,99.628,99.635,99.615,99.635,71807593.0
2007-03-13 19:13:00,99.625,99.625,99.615,99.615,23510724.0
2007-03-13 19:14:00,99.62,99.63,99.535,99.545,63806763.0
2007-03-13 19:15:00,99.555,99.575,99.532,99.54,52707496.0
2007-03-13 19:16:00,99.545,99.545,99.51,99.525,127769970.0
2007-03-13 19:17:00,99.535,99.54,99.517,99.532,41252149.0
2007-03-13 19:18:00,99.535,99.552,99.535,99.545,147193712.0
2007-03-13 19:19:00,99.55,99.55,99.525,99.545,41753132.0
2007-03-13 19:20:00,99.537,99.555,99.515,99.535,76534156.0
2007-03-13 19:21:00,99.545,99.545,99.53,99.535,140113122.0
2007-03-13 19:22:00,99.545,99.545,99.5,99.515,75817061.0
2007-03-13 19:23:00,99.495,99.508,99.485,99.49,78994754.0
2007-03-13 19:24:00,99.49,99.52,99.485,99.52,83387321.0
2007-03-13 19:25:00,99.505,99.57,99.505,99.533,86804196.0
2007-03-13 19:26:00,99.538,99.585,99.538,99.585,41702743.0
2007-03-13 19:27:00,99.58,99.595,99.535,99.545,69106416.0
2007-03-13 19:28:00,99.545,99.565,99.545,99.558,85999011.0
2007-03-13 19:29:00,99.545,99.563,99.51,99.51,81241276.0
2007-03-13 19:30:00,99.52,99.53,99.48,99.48,115443022.0
2007-03-13 19:31:00,99.48,99.48,99.43,99.455,112004376.0
2007-03-13 19:32:00,99.455,99.455,99.435,99.44,107965840.0
2007-03-13 19:33:00,99.445,99.495,99.445,99.495,35728051.0
2007-03-13 19:34:00,99.49,99.49,99.455,99.455,85838060.0
2007-03-13 19:35:00,99.457,99.457,99.442,99.455,77446067.0
2007-03-13 19:36:00,99.425,99.445,99.34,99.355,100583327.0
2007-03-13 19:37:00,99.37,99.38,99.29,99.33,49349413.0
2007-03-13 19:38:00,99.33,99.358,99.312,99.315,215663373.0
2007-03-13 19:39:00,99.32,99.35,99.3,99.3,139306708.0
2007-03-13 19:40:00,99.305,99.312,99.265,99.305,83811541.0
2007-03-13 19:41:00,99.28,99.29,99.245,99.27,26165391.0
2007-03-13 19:42:00,99.275,99.28,99.245,99.26,97615504.0
2007-03-13 19:43:00,99.265,99.282,99.245,99.275,120453231.0
2007-03-13 19:44:00,99.267,99.285,99.258,99.275,39358873.0
2007-03-13 19:45:00,99.26,99.3,99.26,99.29,55855053.0
2007-03-13 19:46:00,99.29,99.29,99.23,99.275,53088724.0
2007-03-13 19:47:00,99.275,99.275,99.165,99.192,18745601.0
2007-03-13 19:48:00,99.195,99.272,99.195,99.26,61666230.0
2007-03-13 19:49:00,99.238,99.25,99.185,99.185,254236005.0
2007-03-13 19:50:00,99.195,99.22,99.165,99.165,79900944.0
2007-03-13 19:51:00,99.165,99.24,99.157,99.23,88656461.0
2007-03-13 19:52:00,99.225,99.23,99.203,99.23,50092275.0
2007-03-13 19:53:00,99.235,99.247,99.18,99.18,115646179.0
2007-03-13 19:54:00,99.183,99.235,99.183,99.215,54236127.0
2007-03-13 19:55:00,99.215,99.215,99.18,99.19,157306918.0
2007-03-13 19:56:00,99.195,99.215,99.185,99.215,35959840.0
2007-03-13 19:57:00,99.21,99.21,99.17,99.175,26148852.0
2007-03-13 19:58:00,99.18,99.25,99.175,99.25,41471848.0
2007-03-13 19:59:00,99.25,99.285,99.25,99.285,15620177.0
2007-03-13 20:00:00,99.28,99.313,99.265,99.313,50464234.0
2007-03-13 20:01:00,99.315,99.33,99.3,99.305,87813227.0
2007-03-13 20:02:00,99.305,99.326,99.279,99.305,74684900.0
2007-03-13 20:03:00,99.3,99.325,99.28,99.295,65849773.0
2007-03-13 20:04:00,99.282,99.294,99.255,99.29,123788429.0
2007-03-13 20:05:00,99.285,99.285,99.212,99.23,116334217.0
2007-03-13 20:06:00,99.23,99.236,99.197,99.235,183233240.0
2007-03-13 20:07:00,99.255,99.255,99.215,99.22,70337964.0
2007-03-13 20:08:00,99.235,99.248,99.215,99.215,133304204.0
2007-03-13 20:09:00,99.22,99.23,99.197,99.23,27631625.0
2007-03-13 20:10:00,99.22,99.22,99.18,99.185,44933040.0
2007-03-13 20:11:00,99.185,99.21,99.185,99.198,81813852.0
2007-03-13 20:12:00,99.2,99.209,99.14,99.14,52013450.0
2007-03-13 20:13:00,99.175,99.175,99.095,99.115,116601677.0
2007-03-13 20:14:00,99.12,99.133,99.08,99.122,158684547.0
2007-03-13 20:15:00,99.118,99.17,99.118,99.165,60037243.0
2007-03-13 20:16:00,99.175,99.183,99.125,99.13,62308530.0
2007-03-13 20:17:00,99.125,99.145,99.102,99.145,72217877.0
2007-03-13 20:18:00,99.153,99.215,99.153,99.19,104401513.0
2007-03-13 20:19:00,99.185,99.195,99.17,99.17,72977470.0
2007-03-13 20:20:00,99.147,99.168,99.142,99.16,97164123.0
2007-03-13 20:21:00,99.155,99.157,99.123,99.155,135794637.0
2007-03-13 20:22:00,99.15,99.175,99.14,99.175,112611942.0
2007-03-13 20:23:00,99.167,99.175,99.167,99.175,61898387.0
2007-03-13 20:24:00,99.175,99.175,99.167,99.167,95671056.0
2007-03-13 20:25:00,99.167,99.184,99.15,99.178,95128015.0
2007-03-13 20:26:00,99.155,99.165,99.145,99.145,77846308.0
2007-03-13 20:27:00,99.145,99.165,99.145,99.155,84849553.0
2007-03-13 20:28:00,99.15,99.188,99.145,99.175,192054426.0
2007-03-13 20:29:00,99.19,99.23,99.19,99.212,34925751.0
2007-03-13 20:30:00,99.208,99.23,99.205,99.217,75279111.0
2007-03-13 20:31:00,99.23,99.243,99.23,99.235,43662059.0
2007-03-13 20:32:00,99.228,99.246,99.22,99.23,34587480.0
2007-03-13 20:33:00,99.23,99.256,99.22,99.247,54546824.0
2007-03-13 20:34:00,99.25,99.25,99.195,99.225,133642998.0
2007-03-13 20:35:00,99.235,99.235,99.195,99.212,87949285.0
2007-03-13 20:36:00,99.21,99.23,99.2,99.23,65008936.0
2007-03-13 20:37:00,99.215,99.235,99.21,99.225,105867733.0
2007-03-13 20:38:00,99.232,99.247,99.22,99.22,52025613.0
2007-03-13 20:39:00,99.225,99.225,99.21,99.213,114501327.0
2007-03-13 20:40:00,99.21,99.24,99.195,99.21,164066817.0
2007-03-13 20:41:00,99.215,99.25,99.215,99.25,49164192.0
2007-03-13 20:42:00,99.24,99.262,99.24,99.255,73881593.0
2007-03-13 20:43:00,99.245,99.28,99.245,99.28,35238467.0
2007-03-13 20:44:00,99.28,99.334,99.28,99.31,143821220.0
2007-03-13 20:45:00,99.34,99.345,99.313,99.332,61432251.0
2007-03-13 20:46:00,99.325,99.35,99.308,99.34,90108725.0
2007-03-13 20:47:00,99.355,99.355,99.31,99.32,21132769.0
2007-03-13 20:48:00,99.328,99.378,99.305,99.378,101468704.0
2007-03-13 20:49:00,99.375,99.408,99.375,99.405,80618035.0
2007-03-13 20:50:00,99.407,99.407,99.342,99.365,32825683.0
2007-03-13 20:51:00,99.362,99.362,99.305,99.315,54646721.0
2007-03-13 20:52:00,99.315,99.338,99.315,99.338,51880815.0
2007-03-13 20:53:00,99.345,99.355,99.325,99.34,40998850.0
2007-03-13 20:54:00,99.335,99.342,99.31,99.34,56766468.0
2007-03-13 20:55:00,99.34,99.345,99.332,99.332,23248692.0
2007-03-13 20:56:00,99.325,99.358,99.31,99.31,307031953.0
2007-03-13 20:57:00,99.31,99.33,99.305,99.305,66526045.0
2007-03-13 20:58:00,99.295,99.3,99.277,99.295,93297214.0
2007-03-13 20:59:00,99.3,99.301,99.27,99.285,59974093.0
2007-03-13 21:00:00,99.28,99.28,99.25,99.25,119801024.0
2007-03-13 21:01:00,99.255,99.275,99.255,99.27,146890389.0
2007-03-13 21:02:00,99.275,99.275,99.25,99.255,92162582.0
2007-03-13 21:03:00,99.247,99.247,99.21,99.215,81510193.0
2007-03-13 21:04:00,99.218,99.22,99.195,99.22,19001942.0
2007-03-13 21:05:00,99.22,99.234,99.205,99.21,152708293.0
2007-03-13 21:06:00,99.205,99.26,99.205,99.245,22572757.0
2007-03-13 21:07:00,99.245,99.3,99.245,99.265,19764451.0
2007-03-13 21:08:00,99.26,99.31,99.26,99.29,78601526.0
2007-03-13 21:09:00,99.29,99.313,99.28,99.28,153965596.0
2007-03-13 21:10:00,99.282,99.307,99.255,99.285,68477019.0
2007-03-13 21:11:00,99.28,99.29,99.28,99.29,81635701.0
2007-03-13 21:12:00,99.29,99.29,99.237,99.27,142706720.0
2007-03-13 21:13:00,99.265,99.29,99.255,99.255,114295906.0
2007-03-13 21:14:00,99.265,99.265,99.193,99.25,100445360.0
2007-03-13 21:15:00,99.245,99.25,99.23,99.247,69193597.0
2007-03-13 21:16:00,99.245,99.245,99.21,99.22,102467238.0
2007-03-13 21:17:00,99.26,99.268,99.24,99.247,172301797.0
2007-03-13 21:18:00,99.265,99.28,99.25,99.28,63317318.0
2007-03-13 21:19:00,99.282,99.31,99.259,99.3,74488306.0
2007-03-13 21:20:00,99.298,99.298,99.26,99.275,50498635.0
2007-03-13 21:21:00,99.27,99.285,99.26,99.28,88541690.0
2007-03-13 21:22:00,99.275,99.279,99.26,99.26,86515699.0
2007-03-13 21:23:00,99.26,99.28,99.255,99.26,52237082.0
2007-03-13 21:24:00,99.27,99.27,99.256,99.265,55858683.0
2007-03-13 21:25:00,99.265,99.265,99.248,99.25,97365111.0
2007-03-13 21:26:00,99.25,99.27,99.245,99.245,86908691.0
2007-03-13 21:27:00,99.245,99.257,99.245,99.245,115405833.0
2007-03-13 21:28:00,99.26,99.266,99.247,99.247,63024937.0
2007-03-13 21:29:00,99.26,99.26,99.218,99.24,45403432.0
2007-03-13 21:30:00,99.235,99.245,99.198,99.215,57727376.0
2007-03-13 21:31:00,99.215,99.23,99.18,99.19,65743022.0
2007-03-13 21:32:00,99.187,99.228,99.175,99.175,153577206.0
2007-03-13 21:33:00,99.225,99.238,99.22,99.22,58163678.0
2007-03-13 21:34:00,99.225,99.237,99.215,99.237,98915896.0
2007-03-13 21:35:00,99.23,99.242,99.21,99.225,152939272.0
2007-03-13 21:36:00,99.23,99.23,99.21,99.225,107853772.0
2007-03-13 21:37:00,99.22,99.23,99.22,99.225,81548566.0
2007-03-13 21:38:00,99.225,99.23,99.222,99.23,41042545.0
2007-03-13 21:39:00,99.225,99.241,99.225,99.23,34865676.0
2007-03-13 21:40:00,99.227,99.256,99.227,99.24,33857602.0
2007-03-13 21:41:00,99.243,99.243,99.202,99.222,60020573.0
2007-03-13 21:42:00,99.22,99.234,99.22,99.23,111313253.0
2007-03-13 21:43:00,99.225,99.249,99.225,99.23,72953625.0
2007-03-13 21:44:00,99.235,99.235,99.223,99.23,93725455.0
2007-03-13 21:45:00,99.215,99.23,99.21,99.23,123528149.0
2007-03-13 21:46:00,99.23,99.233,99.184,99.205,108850582.0
2007-03-13 21:47:00,99.197,99.2,99.185,99.2,54731013.0
2007-03-13 21:48:00,99.2,99.218,99.197,99.198,57984905.0
2007-03-13 21:49:00,99.205,99.205,99.16,99.18,76216151.0
2007-03-13 21:50:00,99.185,99.205,99.173,99.175,137868023.0
2007-03-13 21:51:00,99.17,99.182,99.167,99.167,112670000.0
2007-03-13 21:52:00,99.175,99.175,99.145,99.145,101937844.0
2007-03-13 21:53:00,99.142,99.142,99.135,99.14,90943120.0
2007-03-13 21:54:00,99.135,99.161,99.115,99.133,82763461.0
2007-03-13 21:55:00,99.132,99.146,99.13,99.142,259401657.0
2007-03-13 21:56:00,99.14,99.14,99.107,99.14,224995006.0
2007-03-13 21:57:00,99.145,99.154,99.12,99.12,111625309.0
2007-03-13 21:58:00,99.12,99.131,99.1,99.125,380731516.0
2007-03-13 21:59:00,99.125,99.15,99.11,99.11,142820017.0
2007-03-13 22:00:00,99.11,99.11,99.07,99.07,38279341.0
2007-03-13 22:01:00,99.08,99.08,99.048,99.057,86538312.0
2007-03-13 22:02:00,99.075,99.09,99.06,99.09,45936574.0
2007-03-13 22:03:00,99.092,99.101,99.089,99.09,72177025.0
2007-03-13 22:04:00,99.085,99.085,99.049,99.073,74277816.0
2007-03-13 22:05:00,99.075,99.085,99.07,99.07,130399433.0
2007-03-13 22:06:00,99.085,99.085,99.06,99.06,75527738.0
2007-03-13 22:07:00,99.065,99.072,99.055,99.055,43270795.0
2007-03-13 22:08:00,99.035,99.045,99.013,99.03,52511888.0
2007-03-13 22:09:00,99.007,99.052,99.007,99.052,123252943.0
2007-03-13 22:10:00,99.05,99.05,99.04,99.045,36501290.0
2007-03-13 22:11:00,99.053,99.075,99.04,99.075,56447115.0
2007-03-13 22:12:00,99.06,99.075,99.06,99.075,50268497.0
2007-03-13 22:13:00,99.08,99.095,99.08,99.095,26434827.0
2007-03-13 22:14:00,99.095,99.113,99.095,99.11,86815249.0
2007-03-13 22:15:00,99.11,99.144,99.11,99.135,43151206.0
2007-03-13 22:16:00,99.13,99.163,99.098,99.143,49850837.0
2007-03-13 22:17:00,99.137,99.145,99.112,99.137,115653137.0
2007-03-13 22:18:00,99.14,99.14,99.117,99.12,134715954.0
2007-03-13 22:19:00,99.117,99.117,99.093,99.1,55324154.0
2007-03-13 22:20:00,99.102,99.125,99.102,99.125,87375975.0
2007-03-13 22:21:00,99.125,99.125,99.112,99.112,35883116.0
2007-03-13 22:22:00,99.11,99.125,99.105,99.113,67186632.0
2007-03-13 22:23:00,99.115,99.133,99.115,99.115,69583385.0
2007-03-13 22:24:00,99.115,99.13,99.096,99.13,105499523.0
2007-03-13 22:25:00,99.125,99.135,99.105,99.113,65347264.0
2007-03-13 22:26:00,99.12,99.121,99.085,99.085,72342481.0
2007-03-13 22:27:00,99.072,99.1,99.072,99.09,49562395.0
2007-03-13 22:28:00,99.073,99.079,99.045,99.045,137454010.0
2007-03-13 22:29:00,99.042,99.042,98.933,98.99,53991085.0
2007-03-13 22:30:00,98.995,99.003,98.972,99.0,63324342.0
2007-03-13 22:31:00,98.968,99.0,98.92,98.93,55661923.0
2007-03-13 22:32:00,98.93,98.95,98.93,98.95,110322203.0
2007-03-13 22:33:00,98.953,98.955,98.915,98.955,117662357.0
2007-03-13 22:34:00,98.955,98.973,98.948,98.955,210799107.0
2007-03-13 22:35:00,98.955,98.955,98.935,98.945,284306414.0
2007-03-13 22:36:00,98.945,98.945,98.91,98.91,322783437.0
2007-03-13 22:37:00,98.898,98.898,98.85,98.88,128069445.0
2007-03-13 22:38:00,98.887,98.887,98.827,98.865,97677286.0
2007-03-13 22:39:00,98.87,98.922,98.845,98.86,71932090.0
2007-03-13 22:40:00,98.895,98.96,98.873,98.93,58263799.0
2007-03-13 22:41:00,98.885,98.925,98.885,98.925,95656893.0
2007-03-13 22:42:00,98.915,98.925,98.885,98.885,254518110.0
2007-03-13 22:43:00,98.885,98.925,98.885,98.912,104658054.0
2007-03-13 22:44:00,98.913,98.923,98.911,98.915,213041500.0
2007-03-13 22:45:00,98.915,98.92,98.897,98.915,64684764.0
2007-03-13 22:46:00,98.915,98.935,98.915,98.935,89202976.0
2007-03-13 22:47:00,98.935,98.945,98.908,98.91,53418533.0
2007-03-13 22:48:00,98.933,98.934,98.915,98.923,70115079.0
2007-03-13 22:49:00,98.925,98.925,98.898,98.898,120062864.0
2007-03-13 22:50:00,98.9,98.913,98.897,98.908,110759973.0
2007-03-13 22:51:00,98.91,98.925,98.876,98.887,198929731.0
2007-03-13 22:52:00,98.9,98.93,98.86,98.888,80078782.0
2007-03-13 22:53:00,98.88,98.93,98.88,98.885,171515532.0
2007-03-13 22:54:00,98.885,98.902,98.885,98.888,99321378.0
2007-03-13 22:55:00,98.9,98.905,98.881,98.9,80124886.0
2007-03-13 22:56:00,98.905,98.91,98.885,98.91,45118969.0
2007-03-13 22:57:00,98.905,98.905,98.875,98.898,62826068.0
2007-03-13 22:58:00,98.895,98.895,98.885,98.885,27074247.0
2007-03-13 22:59:00,98.885,98.92,98.875,98.875,99679819.0
2007-03-13 23:00:00,98.902,98.915,98.885,98.9,73711084.0
2007-03-13 23:01:00,98.9,98.905,98.868,98.88,91254415.0
2007-03-13 23:02:00,98.875,98.895,98.855,98.865,261088241.0
2007-03-13 23:03:00,98.868,98.895,98.867,98.895,48288600.0
2007-03-13 23:04:00,98.902,98.915,98.886,98.91,77584323.0
2007-03-13 23:05:00,98.9,98.923,98.88,98.923,97297102.0
2007-03-13 23:06:00,98.925,98.94,98.898,98.923,86778893.0
2007-03-13 23:07:00,98.945,98.945,98.91,98.91,33880197.0
2007-03-13 23:08:00,98.895,98.918,98.88,98.9,89147635.0
2007-03-13 23:09:00,98.92,98.925,98.885,98.885,51624349.0
2007-03-13 23:10:00,98.875,98.9,98.862,98.887,76517100.0
2007-03-13 23:11:00,98.888,98.905,98.865,98.905,59660583.0
2007-03-13 23:12:00,98.895,98.895,98.86,98.887,57861811.0
2007-03-13 23:13:00,98.895,98.9,98.86,98.895,24266829.0
2007-03-13 23:14:00,98.875,98.881,98.85,98.88,67002523.0
2007-03-13 23:15:00,98.865,98.876,98.85,98.853,201217079.0
2007-03-13 23:16:00,98.86,98.865,98.81,98.825,243505270.0
2007-03-13 23:17:00,98.83,98.855,98.825,98.825,92517835.0
2007-03-13 23:18:00,98.825,98.837,98.805,98.805,60314291.0
2007-03-13 23:19:00,98.8,98.811,98.76,98.78,19801229.0
2007-03-13 23:20:00,98.78,98.78,98.755,98.755,121817565.0
2007-03-13 23:21:00,98.76,98.792,98.76,98.783,20245226.0
2007-03-13 23:22:00,98.785,98.855,98.785,98.855,114228593.0
2007-03-13 23:23:00,98.855,98.86,98.81,98.82,130369901.0
2007-03-13 23:24:00,98.815,98.83,98.792,98.8,99329133.0
2007-03-13 23:25:00,98.803,98.83,98.775,98.83,193959828.0
2007-03-13 23:26:00,98.83,98.832,98.815,98.83,101923879.0
2007-03-13 23:27:00,98.815,98.845,98.8,98.825,43688059.0
2007-03-13 23:28:00,98.823,98.875,98.8,98.84,25731528.0
2007-03-13 23:29:00,98.88,98.88,98.808,98.875,97364728.0
2007-03-13 23:30:00,98.87,98.89,98.845,98.875,56004071.0
2007-03-13 23:31:00,98.89,98.91,98.883,98.91,126109532.0
2007-03-13 23:32:00,98.91,98.934,98.91,98.925,150412539.0
2007-03-13 23:33:00,98.915,98.915,98.87,98.9,136184963.0
2007-03-13 23:34:00,98.9,98.92,98.885,98.903,24069791.0
2007-03-13 23:35:00,98.915,98.925,98.895,98.895,34527370.0
2007-03-13 23:36:00,98.915,98.985,98.915,98.965,30183745.0
2007-03-13 23:37:00,98.955,98.972,98.925,98.945,63227904.0
2007-03-13 23:38:00,98.94,98.987,98.92,98.95,116291337.0
2007-03-13 23:39:00,98.958,98.958,98.935,98.95,78988266.0
2007-03-13 23:40:00,98.945,98.98,98.94,98.96,107953161.0
2007-03-13 23:41:00,98.97,99.008,98.967,98.975,28439708.0
2007-03-13 23:42:00,98.975,98.99,98.923,98.99,69433552.0
2007-03-13 23:43:00,98.985,98.991,98.975,98.985,34363121.0
2007-03-13 23:44:00,98.99,98.995,98.96,98.97,50440632.0
2007-03-13 23:45:00,98.965,98.985,98.943,98.985,16377594.0
2007-03-13 23:46:00,98.975,98.995,98.965,98.965,17717368.0
2007-03-13 23:47:00,98.965,98.985,98.945,98.965,54123805.0
2007-03-13 23:48:00,98.95,98.965,98.92,98.948,61806972.0
2007-03-13 23:49:00,98.948,98.96,98.937,98.96,56012386.0
2007-03-13 23:50:00,98.96,98.96,98.927,98.94,70826676.0
2007-03-13 23:51:00,98.922,98.965,98.905,98.94,73676862.0
2007-03-13 23:52:00,98.93,98.972,98.93,98.972,60629516.0
2007-03-13 23:53:00,98.97,98.98,98.964,98.97,33515028.0
2007-03-13 23:54:00,98.97,98.985,98.955,98.97,100276776.0
2007-03-13 23:55:00,98.975,98.983,98.953,98.96,55307803.0
2007-03-13 23:56:00,98.977,99.015,98.977,98.98,82688636.0
2007-03-13 23:57:00,98.975,98.975,98.945,98.945,114640049.0
2007-03-13 23:58:00,98.94,98.94,98.9,98.915,130864076.0
2007-03-13 23:59:00,98.9,98.9,98.86,98.87,87546084.0
2007-03-14 00:00:00,98.88,98.898,98.877,98.885,45290433.0
2007-03-14 00:01:00,98.88,98.92,98.849,98.92,117746244.0
2007-03-14 00:02:00,98.905,98.916,98.905,98.91,70781203.0
2007-03-14 00:03:00,98.903,98.915,98.875,98.9,109435671.0
2007-03-14 00:04:00,98.905,98.925,98.888,98.905,95041799.0
2007-03-14 00:05:00,98.915,98.92,98.855,98.88,33409749.0
2007-03-14 00:06:00,98.882,98.895,98.88,98.88,141737600.0
2007-03-14 00:07:00,98.882,98.882,98.86,98.86,62659079.0
2007-03-14 00:08:00,98.865,98.865,98.853,98.853,34673404.0
2007-03-14 00:09:00,98.86,98.86,98.82,98.82,90937047.0
2007-03-14 00:10:00,98.83,98.85,98.825,98.825,31307684.0
2007-03-14 00:11:00,98.83,98.835,98.81,98.835,52621241.0
2007-03-14 00:12:00,98.83,98.83,98.803,98.83,110058329.0
2007-03-14 00:13:00,98.835,98.858,98.82,98.858,109788330.0
2007-03-14 00:14:00,98.855,98.871,98.85,98.85,53074749.0
2007-03-14 00:15:00,98.845,98.854,98.836,98.838,169075471.0
2007-03-14 00:16:00,98.832,98.885,98.817,98.885,51606693.0
2007-03-14 00:17:00,98.875,98.875,98.84,98.84,154310013.0
2007-03-14 00:18:00,98.83,98.865,98.83,98.865,329878686.0
2007-03-14 00:19:00,98.865,98.865,98.828,98.828,87964583.0
2007-03-14 00:20:00,98.825,98.842,98.817,98.817,144656853.0
2007-03-14 00:21:00,98.805,98.821,98.79,98.805,39723674.0
2007-03-14 00:22:00,98.805,98.811,98.8,98.8,18396798.0
2007-03-14 00:23:00,98.805,98.845,98.805,98.835,76127755.0
2007-03-14 00:24:00,98.835,98.835,98.785,98.825,121357642.0
2007-03-14 00:25:00,98.827,98.829,98.805,98.808,34255937.0
2007-03-14 00:26:00,98.825,98.852,98.823,98.823,40164210.0
2007-03-14 00:27:00,98.825,98.83,98.815,98.827,76192135.0
2007-03-14 00:28:00,98.822,98.835,98.822,98.825,78611123.0
2007-03-14 00:29:00,98.825,98.837,98.805,98.82,80929041.0
2007-03-14 00:30:00,98.81,98.812,98.79,98.81,150057654.0
2007-03-14 00:31:00,98.805,98.814,98.8,98.805,76759813.0
2007-03-14 00:32:00,98.805,98.805,98.785,98.8,17348672.0
2007-03-14 00:33:00,98.805,98.805,98.768,98.805,41992252.0
2007-03-14 00:34:00,98.795,98.83,98.795,98.795,220925277.0
2007-03-14 00:35:00,98.8,98.81,98.79,98.81,138422363.0
2007-03-14 00:36:00,98.8,98.808,98.793,98.805,98774793.0
2007-03-14 00:37:00,98.797,98.821,98.796,98.8,107372505.0
2007-03-14 00:38:00,98.805,98.825,98.797,98.805,103205215.0
2007-03-14 00:39:00,98.805,98.834,98.805,98.825,258154308.0
2007-03-14 00:40:00,98.815,98.835,98.81,98.81,154499229.0
2007-03-14 00:41:00,98.81,98.828,98.797,98.81,131387895.0
2007-03-14 00:42:00,98.82,98.823,98.805,98.82,244413552.0
2007-03-14 00:43:00,98.81,98.81,98.78,98.81,125863543.0
2007-03-14 00:44:00,98.8,98.8,98.783,98.783,140169309.0
2007-03-14 00:45:00,98.78,98.808,98.78,98.8,445477118.0
2007-03-14 00:46:00,98.795,98.795,98.785,98.79,223810822.0
2007-03-14 00:47:00,98.79,98.835,98.79,98.82,144688486.0
2007-03-14 00:48:00,98.825,98.836,98.825,98.825,44398219.0
2007-03-14 00:49:00,98.823,98.835,98.819,98.835,130069466.0
2007-03-14 00:50:00,98.832,98.862,98.79,98.805,35435175.0
2007-03-14 00:51:00,98.795,98.852,98.795,98.84,148174754.0
2007-03-14 00:52:00,98.845,98.87,98.84,98.87,367863649.0
2007-03-14 00:53:00,98.855,98.865,98.85,98.865,107617870.0
2007-03-14 00:54:00,98.865,98.885,98.852,98.885,914638445.0
2007-03-14 00:55:00,98.87,98.891,98.855,98.855,164071189.0
2007-03-14 00:56:00,98.835,98.835,98.81,98.825,470042591.0
2007-03-14 00:57:00,98.805,98.805,98.765,98.805,392011302.0
2007-03-14 00:58:00,98.79,98.84,98.79,98.835,460866371.0
2007-03-14 00:59:00,98.84,98.858,98.83,98.858,119815599.0
2007-03-14 01:00:00,98.885,98.885,98.85,98.87,704967507.0
2007-03-14 01:01:00,98.855,98.865,98.853,98.86,103621358.0
2007-03-14 01:02:00,98.855,98.856,98.825,98.825,290944094.0
2007-03-14 01:03:00,98.818,98.84,98.818,98.825,127983198.0
2007-03-14 01:04:00,98.825,98.84,98.82,98.84,496127044.0
2007-03-14 01:05:00,98.835,98.845,98.82,98.82,245690053.0
2007-03-14 01:06:00,98.82,98.835,98.817,98.835,181348312.0
2007-03-14 01:07:00,98.83,98.845,98.822,98.845,101533830.0
2007-03-14 01:08:00,98.84,98.841,98.824,98.825,37210838.0
2007-03-14 01:09:00,98.825,98.838,98.825,98.825,304767985.0
2007-03-14 01:10:00,98.825,98.833,98.818,98.825,169517173.0
2007-03-14 01:11:00,98.812,98.825,98.8,98.825,86253659.0
2007-03-14 01:12:00,98.825,98.825,98.804,98.812,382429125.0
2007-03-14 01:13:00,98.815,98.817,98.775,98.795,589650048.0
2007-03-14 01:14:00,98.79,98.811,98.78,98.78,417125382.0
2007-03-14 01:15:00,98.775,98.778,98.727,98.74,267230844.0
2007-03-14 01:16:00,98.745,98.765,98.715,98.715,346093539.0
2007-03-14 01:17:00,98.715,98.715,98.66,98.715,490209766.0
2007-03-14 01:18:00,98.707,98.717,98.68,98.703,708461099.0
2007-03-14 01:19:00,98.7,98.735,98.68,98.735,1003740862.0
2007-03-14 01:20:00,98.732,98.76,98.707,98.73,908367501.0
2007-03-14 01:21:00,98.737,98.75,98.71,98.72,218871955.0
2007-03-14 01:22:00,98.715,98.795,98.715,98.795,72813333.0
2007-03-14 01:23:00,98.795,98.796,98.731,98.74,183693312.0
2007-03-14 01:24:00,98.745,98.755,98.725,98.755,115615608.0
2007-03-14 01:25:00,98.747,98.765,98.725,98.745,136103140.0
2007-03-14 01:26:00,98.745,98.757,98.74,98.74,96876322.0
2007-03-14 01:27:00,98.74,98.76,98.69,98.76,811876935.0
2007-03-14 01:28:00,98.76,98.765,98.732,98.732,700377285.0
2007-03-14 01:29:00,98.735,98.735,98.697,98.717,683464875.0
2007-03-14 01:30:00,98.72,98.725,98.69,98.725,820822308.0
2007-03-14 01:31:00,98.725,98.746,98.695,98.723,942652513.0
2007-03-14 01:32:00,98.72,98.733,98.715,98.715,492706260.0
2007-03-14 01:33:00,98.72,98.737,98.705,98.737,327745297.0
2007-03-14 01:34:00,98.74,98.741,98.73,98.73,147957651.0
2007-03-14 01:35:00,98.735,98.735,98.704,98.705,308250489.0
2007-03-14 01:36:00,98.705,98.727,98.7,98.722,231361909.0
2007-03-14 01:37:00,98.725,98.765,98.725,98.748,362226365.0
2007-03-14 01:38:00,98.755,98.769,98.746,98.753,518937578.0
2007-03-14 01:39:00,98.755,98.798,98.743,98.788,213222026.0
2007-03-14 01:40:00,98.785,98.795,98.773,98.79,64640749.0
2007-03-14 01:41:00,98.782,98.784,98.763,98.763,55276174.0
2007-03-14 01:42:00,98.76,98.768,98.735,98.735,267057047.0
2007-03-14 01:43:00,98.735,98.745,98.715,98.73,161535379.0
2007-03-14 01:44:00,98.735,98.765,98.715,98.765,494190162.0
2007-03-14 01:45:00,98.77,98.815,98.755,98.815,177971758.0
2007-03-14 01:46:00,98.81,98.83,98.8,98.825,210902296.0
2007-03-14 01:47:00,98.845,98.855,98.82,98.855,709064881.0
2007-03-14 01:48:00,98.85,98.872,98.845,98.845,298816775.0
2007-03-14 01:49:00,98.84,98.84,98.807,98.807,279789404.0
2007-03-14 01:50:00,98.805,98.818,98.765,98.795,243933038.0
2007-03-14 01:51:00,98.8,98.802,98.79,98.802,70392281.0
2007-03-14 01:52:00,98.81,98.835,98.81,98.828,100057552.0
2007-03-14 01:53:00,98.825,98.832,98.813,98.825,510015679.0
2007-03-14 01:54:00,98.82,98.83,98.82,98.825,115541714.0
2007-03-14 01:55:00,98.825,98.925,98.825,98.92,136539259.0
2007-03-14 01:56:00,98.92,98.94,98.825,98.84,46313781.0
2007-03-14 01:57:00,98.85,98.875,98.85,98.875,169660114.0
2007-03-14 01:58:00,98.875,98.895,98.875,98.875,234446994.0
2007-03-14 01:59:00,98.863,98.88,98.82,98.82,62656843.0
2007-03-14 02:00:00,98.82,98.855,98.82,98.828,65843677.0
2007-03-14 02:01:00,98.83,98.865,98.81,98.85,257974239.0
2007-03-14 02:02:00,98.85,98.91,98.85,98.9,183933344.0
2007-03-14 02:03:00,98.88,98.925,98.875,98.88,44877696.0
2007-03-14 02:04:00,98.885,98.995,98.862,98.99,151373903.0
2007-03-14 02:05:00,98.985,99.005,98.945,98.985,123746077.0
2007-03-14 02:06:00,98.99,98.99,98.86,98.965,464410550.0
2007-03-14 02:07:00,98.973,98.973,98.87,98.87,110560831.0
2007-03-14 02:08:00,98.862,98.95,98.862,98.91,76124453.0
2007-03-14 02:09:00,98.915,98.945,98.915,98.935,234821949.0
2007-03-14 02:10:00,98.932,98.94,98.905,98.94,281195388.0
2007-03-14 02:11:00,98.945,98.97,98.94,98.94,309014241.0
2007-03-14 02:12:00,98.945,98.945,98.878,98.935,678985795.0
2007-03-14 02:13:00,98.925,98.94,98.88,98.88,199926337.0
2007-03-14 02:14:00,98.885,98.91,98.875,98.9,177722949.0
2007-03-14 02:15:00,98.895,98.903,98.88,98.89,505720589.0
2007-03-14 02:16:00,98.89,98.9,98.87,98.9,152061918.0
2007-03-14 02:17:00,98.895,98.94,98.895,98.94,276056479.0
2007-03-14 02:18:00,98.923,98.95,98.923,98.942,56833412.0
2007-03-14 02:19:00,98.94,98.95,98.925,98.935,61102889.0
2007-03-14 02:20:00,98.933,98.945,98.933,98.945,229073951.0
2007-03-14 02:21:00,98.943,98.943,98.928,98.935,527107728.0
2007-03-14 02:22:00,98.928,98.985,98.928,98.975,337048821.0
2007-03-14 02:23:00,98.972,99.01,98.958,98.995,251371045.0
2007-03-14 02:24:00,99.005,99.04,98.963,99.03,303068026.0
2007-03-14 02:25:00,99.045,99.055,99.0,99.005,143871690.0
2007-03-14 02:26:00,99.012,99.017,98.99,98.99,326634738.0
2007-03-14 02:27:00,98.995,99.025,98.963,98.97,491820999.0
2007-03-14 02:28:00,98.973,98.984,98.963,98.975,857190633.0
2007-03-14 02:29:00,98.97,99.005,98.97,99.005,783451662.0
2007-03-14 02:30:00,98.992,99.018,98.975,99.01,715819948.0
2007-03-14 02:31:00,99.012,99.035,99.0,99.035,701851195.0
2007-03-14 02:32:00,99.035,99.037,99.0,99.03,770427916.0
2007-03-14 02:33:00,99.035,99.038,99.01,99.01,90955144.0
2007-03-14 02:34:00,99.015,99.015,98.995,99.012,137742274.0
2007-03-14 02:35:00,99.02,99.02,98.995,98.995,111965534.0
2007-03-14 02:36:00,98.99,99.0,98.962,98.99,189023783.0
2007-03-14 02:37:00,98.99,99.003,98.985,98.985,68854213.0
2007-03-14 02:38:00,98.99,99.009,98.99,98.997,215446360.0
2007-03-14 02:39:00,98.99,98.999,98.967,98.992,899730100.0
2007-03-14 02:40:00,98.995,98.996,98.98,98.99,934755872.0
2007-03-14 02:41:00,98.988,98.994,98.965,98.982,645169935.0
2007-03-14 02:42:00,98.985,98.985,98.932,98.935,491093739.0
2007-03-14 02:43:00,98.935,98.945,98.885,98.915,327275210.0
2007-03-14 02:44:00,98.91,98.975,98.89,98.945,255429983.0
2007-03-14 02:45:00,98.945,98.955,98.93,98.955,414061328.0
2007-03-14 02:46:00,98.96,98.96,98.88,98.895,612241766.0
2007-03-14 02:47:00,98.892,98.917,98.875,98.905,366873668.0
2007-03-14 02:48:00,98.905,98.912,98.88,98.897,83433602.0
2007-03-14 02:49:00,98.885,98.92,98.885,98.905,176525226.0
2007-03-14 02:50:00,98.905,98.915,98.885,98.885,294007314.0
2007-03-14 02:51:00,98.885,98.916,98.868,98.895,40128156.0
2007-03-14 02:52:00,98.9,98.92,98.885,98.9,105753390.0
2007-03-14 02:53:00,98.905,98.943,98.905,98.94,199108813.0
2007-03-14 02:54:00,98.93,99.005,98.915,98.945,242752743.0
2007-03-14 02:55:00,98.96,98.97,98.935,98.97,475126461.0
2007-03-14 02:56:00,98.97,98.99,98.908,98.908,137660749.0
2007-03-14 02:57:00,98.915,98.965,98.915,98.935,279646380.0
2007-03-14 02:58:00,98.93,98.95,98.903,98.92,98405846.0
2007-03-14 02:59:00,98.93,98.93,98.89,98.915,718474829.0
2007-03-14 03:00:00,98.918,98.93,98.9,98.925,130660410.0
2007-03-14 03:01:00,98.918,98.946,98.918,98.945,412841241.0
2007-03-14 03:02:00,98.945,98.975,98.94,98.975,422153030.0
2007-03-14 03:03:00,98.97,99.045,98.97,99.02,459699347.0
2007-03-14 03:04:00,99.025,99.025,98.94,98.95,159960212.0
2007-03-14 03:05:00,98.932,98.98,98.932,98.94,886793109.0
2007-03-14 03:06:00,98.94,98.94,98.9,98.925,104972562.0
2007-03-14 03:07:00,98.93,98.939,98.91,98.935,387347213.0
2007-03-14 03:08:00,98.93,98.967,98.925,98.95,144673647.0
2007-03-14 03:09:00,98.96,98.968,98.957,98.957,32301296.0
2007-03-14 03:10:00,98.96,98.96,98.925,98.938,136828814.0
2007-03-14 03:11:00,98.96,98.96,98.947,98.955,40609369.0
2007-03-14 03:12:00,98.95,98.95,98.92,98.94,137366839.0
2007-03-14 03:13:00,98.94,98.955,98.92,98.925,208739796.0
2007-03-14 03:14:00,98.93,98.942,98.92,98.94,420658274.0
2007-03-14 03:15:00,98.943,98.943,98.925,98.94,151174841.0
2007-03-14 03:16:00,98.95,98.95,98.925,98.95,118560236.0
2007-03-14 03:17:00,98.96,98.975,98.96,98.975,251273313.0
2007-03-14 03:18:00,98.975,98.976,98.955,98.955,145276305.0
2007-03-14 03:19:00,98.955,99.025,98.925,99.02,166414518.0
2007-03-14 03:20:00,99.005,99.025,98.988,98.995,281152575.0
2007-03-14 03:21:00,98.995,99.01,98.98,99.0,103650908.0
2007-03-14 03:22:00,98.995,98.995,98.965,98.977,115144778.0
2007-03-14 03:23:00,98.985,98.995,98.965,98.97,94125020.0
2007-03-14 03:24:00,98.98,98.988,98.965,98.965,126378496.0
2007-03-14 03:25:00,98.97,98.988,98.97,98.98,207091558.0
2007-03-14 03:26:00,98.99,98.99,98.935,98.935,39859754.0
2007-03-14 03:27:00,98.93,98.955,98.93,98.955,17041915.0
2007-03-14 03:28:00,98.955,98.965,98.95,98.96,77637116.0
2007-03-14 03:29:00,98.965,98.985,98.955,98.985,146913703.0
2007-03-14 03:30:00,98.995,98.995,98.95,98.96,79584072.0
2007-03-14 03:31:00,98.96,98.96,98.945,98.957,73181087.0
2007-03-14 03:32:00,98.962,98.962,98.915,98.947,36812372.0
2007-03-14 03:33:00,98.943,98.944,98.915,98.915,38442010.0
2007-03-14 03:34:00,98.898,98.965,98.898,98.952,31913485.0
2007-03-14 03:35:00,98.95,98.95,98.923,98.935,115413833.0
2007-03-14 03:36:00,98.905,98.925,98.875,98.895,74474422.0
2007-03-14 03:37:00,98.905,98.915,98.855,98.915,20174137.0
2007-03-14 03:38:00,98.895,98.905,98.865,98.865,42044532.0
2007-03-14 03:39:00,98.887,98.895,98.845,98.845,135104935.0
2007-03-14 03:40:00,98.858,98.905,98.84,98.905,93153220.0
2007-03-14 03:41:00,98.905,98.94,98.865,98.895,310065487.0
2007-03-14 03:42:00,98.91,98.913,98.885,98.895,143691235.0
2007-03-14 03:43:00,98.895,98.911,98.877,98.897,51019961.0
2007-03-14 03:44:00,98.903,98.914,98.885,98.905,178255640.0
2007-03-14 03:45:00,98.91,98.911,98.88,98.885,55879923.0
2007-03-14 03:46:00,98.888,98.892,98.86,98.88,103213626.0
2007-03-14 03:47:00,98.88,98.885,98.82,98.835,112672328.0
2007-03-14 03:48:00,98.82,98.88,98.82,98.86,57610293.0
2007-03-14 03:49:00,98.855,98.875,98.855,98.86,28670038.0
2007-03-14 03:50:00,98.85,98.87,98.84,98.855,97363007.0
2007-03-14 03:51:00,98.848,98.848,98.815,98.83,37676198.0
2007-03-14 03:52:00,98.83,98.835,98.805,98.827,57729021.0
2007-03-14 03:53:00,98.825,98.88,98.825,98.852,133312262.0
2007-03-14 03:54:00,98.865,98.868,98.835,98.865,34298068.0
2007-03-14 03:55:00,98.855,98.874,98.855,98.855,101442843.0
2007-03-14 03:56:00,98.85,98.873,98.85,98.873,115841718.0
2007-03-14 03:57:00,98.85,98.875,98.817,98.825,73439721.0
2007-03-14 03:58:00,98.84,98.847,98.79,98.81,130510132.0
2007-03-14 03:59:00,98.815,98.85,98.798,98.825,44398034.0
2007-03-14 04:00:00,98.805,98.84,98.795,98.795,88672214.0
2007-03-14 04:01:00,98.8,98.82,98.8,98.81,132722194.0
2007-03-14 04:02:00,98.81,98.82,98.787,98.81,117015466.0
2007-03-14 04:03:00,98.8,98.8,98.785,98.792,82342795.0
2007-03-14 04:04:00,98.775,98.786,98.745,98.755,56918600.0
2007-03-14 04:05:00,98.753,98.775,98.72,98.72,92132283.0
2007-03-14 04:06:00,98.74,98.775,98.734,98.76,36425418.0
2007-03-14 04:07:00,98.757,98.765,98.743,98.755,59266390.0
2007-03-14 04:08:00,98.76,98.765,98.692,98.692,75721338.0
2007-03-14 04:09:00,98.71,98.725,98.677,98.72,64871473.0
2007-03-14 04:10:00,98.72,98.73,98.7,98.723,56001185.0
2007-03-14 04:11:00,98.723,98.755,98.699,98.735,59716879.0
2007-03-14 04:12:00,98.735,98.755,98.715,98.715,56121741.0
2007-03-14 04:13:00,98.71,98.74,98.7,98.7,17978050.0
2007-03-14 04:14:00,98.71,98.71,98.665,98.665,17378600.0
2007-03-14 04:15:00,98.68,98.68,98.625,98.64,49119321.0
2007-03-14 04:16:00,98.635,98.65,98.605,98.625,33047818.0
2007-03-14 04:17:00,98.63,98.665,98.587,98.665,64124077.0
2007-03-14 04:18:00,98.66,98.69,98.653,98.675,29008269.0
2007-03-14 04:19:00,98.665,98.707,98.665,98.665,100272302.0
2007-03-14 04:20:00,98.67,98.695,98.665,98.678,80567388.0
2007-03-14 04:21:00,98.67,98.72,98.63,98.63,109306641.0
2007-03-14 04:22:00,98.635,98.667,98.635,98.66,60650267.0
2007-03-14 04:23:00,98.66,98.7,98.655,98.695,30439439.0
2007-03-14 04:24:00,98.705,98.73,98.695,98.725,37042560.0
2007-03-14 04:25:00,98.728,98.735,98.682,98.7,23188623.0
2007-03-14 04:26:00,98.7,98.706,98.67,98.69,131275268.0
2007-03-14 04:27:00,98.69,98.707,98.665,98.7,140743474.0
2007-03-14 04:28:00,98.7,98.715,98.693,98.715,122841938.0
2007-03-14 04:29:00,98.72,98.78,98.715,98.775,59382960.0
2007-03-14 04:30:00,98.78,98.83,98.748,98.82,99636439.0
2007-03-14 04:31:00,98.81,98.83,98.79,98.808,26461872.0
2007-03-14 04:32:00,98.815,98.828,98.79,98.81,42580956.0
2007-03-14 04:33:00,98.82,98.82,98.75,98.75,107401339.0
2007-03-14 04:34:00,98.77,98.783,98.738,98.773,198525927.0
2007-03-14 04:35:00,98.77,98.78,98.75,98.755,105054614.0
2007-03-14 04:36:00,98.77,98.77,98.737,98.765,124185469.0
2007-03-14 04:37:00,98.755,98.765,98.75,98.765,116121377.0
2007-03-14 04:38:00,98.768,98.768,98.74,98.745,18444995.0
2007-03-14 04:39:00,98.74,98.74,98.72,98.72,123135108.0
2007-03-14 04:40:00,98.74,98.74,98.72,98.74,20712583.0
2007-03-14 04:41:00,98.745,98.756,98.725,98.725,66978665.0
2007-03-14 04:42:00,98.725,98.725,98.695,98.7,97264332.0
2007-03-14 04:43:00,98.695,98.72,98.695,98.72,238918047.0
2007-03-14 04:44:00,98.713,98.737,98.712,98.72,207290690.0
2007-03-14 04:45:00,98.725,98.734,98.72,98.72,69641950.0
2007-03-14 04:46:00,98.74,98.74,98.73,98.735,26345490.0
2007-03-14 04:47:00,98.727,98.765,98.727,98.765,59762254.0
2007-03-14 04:48:00,98.775,98.818,98.775,98.818,61221739.0
2007-03-14 04:49:00,98.807,98.825,98.79,98.795,79144705.0
2007-03-14 04:50:00,98.805,98.805,98.797,98.805,54791287.0
2007-03-14 04:51:00,98.785,98.789,98.785,98.785,83495021.0
2007-03-14 04:52:00,98.8,98.81,98.8,98.81,36363847.0
2007-03-14 04:53:00,98.783,98.805,98.755,98.775,90668576.0
2007-03-14 04:54:00,98.773,98.787,98.755,98.775,90307318.0
2007-03-14 04:55:00,98.785,98.785,98.764,98.772,77221383.0
2007-03-14 04:56:00,98.765,98.765,98.745,98.753,51923225.0
2007-03-14 04:57:00,98.75,98.771,98.732,98.755,278642728.0
2007-03-14 04:58:00,98.745,98.791,98.739,98.76,90440451.0
2007-03-14 04:59:00,98.76,98.767,98.754,98.757,76416217.0
2007-03-14 05:00:00,98.755,98.755,98.705,98.705,97087580.0
2007-03-14 05:01:00,98.705,98.735,98.705,98.73,26928832.0
2007-03-14 05:02:00,98.733,98.733,98.695,98.715,62907844.0
2007-03-14 05:03:00,98.71,98.75,98.705,98.75,43928507.0
2007-03-14 05:04:00,98.725,98.74,98.695,98.695,85649259.0
2007-03-14 05:05:00,98.683,98.745,98.683,98.74,92745705.0
2007-03-14 05:06:00,98.74,98.753,98.73,98.73,162373877.0
2007-03-14 05:07:00,98.738,98.738,98.7,98.7,77132329.0
2007-03-14 05:08:00,98.687,98.765,98.687,98.75,192518842.0
2007-03-14 05:09:00,98.748,98.761,98.738,98.745,113985763.0
2007-03-14 05:10:00,98.743,98.743,98.695,98.695,116804032.0
2007-03-14 05:11:00,98.693,98.748,98.693,98.748,69863566.0
2007-03-14 05:12:00,98.72,98.756,98.72,98.75,58830984.0
2007-03-14 05:13:00,98.75,98.755,98.745,98.755,90213373.0
2007-03-14 05:14:00,98.755,98.77,98.752,98.77,70763333.0
2007-03-14 05:15:00,98.77,98.77,98.745,98.758,206195800.0
2007-03-14 05:16:00,98.762,98.77,98.755,98.77,115887560.0
2007-03-14 05:17:00,98.77,98.78,98.768,98.78,231506380.0
2007-03-14 05:18:00,98.78,98.78,98.775,98.775,93006212.0
2007-03-14 05:19:00,98.775,98.776,98.758,98.775,62467887.0
2007-03-14 05:20:00,98.75,98.775,98.75,98.775,67094572.0
2007-03-14 05:21:00,98.755,98.785,98.754,98.757,94246706.0
2007-03-14 05:22:00,98.75,98.775,98.72,98.743,126563340.0
2007-03-14 05:23:00,98.758,98.77,98.75,98.77,302855534.0
2007-03-14 05:24:00,98.77,98.77,98.755,98.76,280325797.0
2007-03-14 05:25:00,98.76,98.77,98.752,98.76,215298850.0
2007-03-14 05:26:00,98.76,98.764,98.757,98.763,118647127.0
2007-03-14 05:27:00,98.76,98.78,98.752,98.755,105088783.0
2007-03-14 05:28:00,98.755,98.775,98.753,98.753,52103269.0
2007-03-14 05:29:00,98.77,98.78,98.762,98.775,66419491.0
2007-03-14 05:30:00,98.77,98.816,98.737,98.767,56059685.0
2007-03-14 05:31:00,98.775,98.798,98.773,98.778,141239224.0
2007-03-14 05:32:00,98.795,98.795,98.762,98.762,50245736.0
2007-03-14 05:33:00,98.775,98.79,98.757,98.785,67876224.0
2007-03-14 05:34:00,98.778,98.805,98.778,98.805,67493557.0
2007-03-14 05:35:00,98.815,98.84,98.801,98.835,96013401.0
2007-03-14 05:36:00,98.835,98.843,98.835,98.835,63534866.0
2007-03-14 05:37:00,98.833,98.86,98.825,98.84,68168256.0
2007-03-14 05:38:00,98.842,98.855,98.83,98.855,34018882.0
2007-03-14 05:39:00,98.86,98.86,98.84,98.852,79904869.0
2007-03-14 05:40:00,98.85,98.853,98.835,98.837,56510883.0
2007-03-14 05:41:00,98.84,98.85,98.815,98.815,140037377.0
2007-03-14 05:42:00,98.812,98.826,98.79,98.817,118387902.0
2007-03-14 05:43:00,98.823,98.838,98.8,98.8,51218371.0
2007-03-14 05:44:00,98.835,98.835,98.805,98.83,40294338.0
2007-03-14 05:45:00,98.83,98.855,98.828,98.855,83620934.0
2007-03-14 05:46:00,98.845,98.845,98.82,98.82,25366881.0
2007-03-14 05:47:00,98.825,98.855,98.825,98.855,46519062.0
2007-03-14 05:48:00,98.86,98.873,98.825,98.873,53141699.0
2007-03-14 05:49:00,98.865,98.895,98.86,98.86,34872732.0
2007-03-14 05:50:00,98.862,98.875,98.852,98.852,136583493.0
2007-03-14 05:51:00,98.875,98.879,98.843,98.855,57635703.0
2007-03-14 05:52:00,98.855,98.868,98.835,98.845,45485961.0
2007-03-14 05:53:00,98.85,98.895,98.85,98.87,78470377.0
2007-03-14 05:54:00,98.865,98.885,98.83,98.885,131716600.0
2007-03-14 05:55:00,98.883,98.889,98.863,98.875,71544803.0
2007-03-14 05:56:00,98.88,98.91,98.88,98.892,79727189.0
2007-03-14 05:57:00,98.89,98.905,98.88,98.9,50402213.0
2007-03-14 05:58:00,98.887,98.91,98.88,98.91,93991866.0
2007-03-14 05:59:00,98.9,98.915,98.868,98.915,39459170.0
2007-03-14 06:00:00,98.915,98.93,98.895,98.92,146107431.0
2007-03-14 06:01:00,98.92,98.923,98.91,98.92,373412629.0
2007-03-14 06:02:00,98.92,98.93,98.92,98.92,111748235.0
2007-03-14 06:03:00,98.915,98.915,98.877,98.9,219122517.0
2007-03-14 06:04:00,98.882,98.907,98.882,98.907,251675236.0
2007-03-14 06:05:00,98.908,98.923,98.875,98.875,91300011.0
2007-03-14 06:06:00,98.88,98.902,98.87,98.902,87152009.0
2007-03-14 06:07:00,98.905,98.912,98.865,98.905,95824258.0
2007-03-14 06:08:00,98.897,98.897,98.885,98.89,110363405.0
2007-03-14 06:09:00,98.895,98.905,98.853,98.895,150560252.0
2007-03-14 06:10:00,98.895,98.895,98.837,98.885,81201951.0
2007-03-14 06:11:00,98.878,98.905,98.86,98.9,61797831.0
2007-03-14 06:12:00,98.895,98.898,98.875,98.877,60402839.0
2007-03-14 06:13:00,98.885,98.885,98.847,98.87,114015482.0
2007-03-14 06:14:00,98.87,98.885,98.86,98.86,133097887.0
2007-03-14 06:15:00,98.875,98.877,98.865,98.875,92422301.0
2007-03-14 06:16:00,98.87,98.883,98.865,98.865,71390179.0
2007-03-14 06:17:00,98.87,98.87,98.85,98.85,121243057.0
2007-03-14 06:18:00,98.862,98.862,98.843,98.843,63219478.0
2007-03-14 06:19:00,98.84,98.871,98.84,98.847,32276074.0
2007-03-14 06:20:00,98.85,98.86,98.838,98.84,38347640.0
2007-03-14 06:21:00,98.845,98.85,98.84,98.84,44845434.0
2007-03-14 06:22:00,98.86,98.86,98.82,98.82,83588117.0
2007-03-14 06:23:00,98.825,98.87,98.825,98.87,98948415.0
2007-03-14 06:24:00,98.855,98.87,98.84,98.87,153215055.0
2007-03-14 06:25:00,98.872,98.88,98.86,98.88,103101833.0
2007-03-14 06:26:00,98.875,98.875,98.85,98.87,57662019.0
2007-03-14 06:27:00,98.86,98.864,98.853,98.857,147954917.0
2007-03-14 06:28:00,98.86,98.87,98.85,98.865,62672091.0
2007-03-14 06:29:00,98.855,98.878,98.835,98.87,55114929.0
2007-03-14 06:30:00,98.875,98.88,98.866,98.88,48889235.0
2007-03-14 06:31:00,98.867,98.895,98.867,98.895,65794902.0
2007-03-14 06:32:00,98.89,98.89,98.87,98.885,114900277.0
2007-03-14 06:33:00,98.885,98.9,98.885,98.895,92692716.0
2007-03-14 06:34:00,98.895,98.905,98.885,98.885,89276645.0
2007-03-14 06:35:00,98.885,98.912,98.885,98.89,50794475.0
2007-03-14 06:36:00,98.89,98.891,98.87,98.87,55874512.0
2007-03-14 06:37:00,98.88,98.887,98.83,98.87,87239790.0
2007-03-14 06:38:00,98.875,98.875,98.84,98.84,81163893.0
2007-03-14 06:39:00,98.835,98.875,98.835,98.868,48034468.0
2007-03-14 06:40:00,98.87,98.87,98.832,98.832,78756934.0
2007-03-14 06:41:00,98.835,98.846,98.802,98.825,69018221.0
2007-03-14 06:42:00,98.807,98.841,98.807,98.84,161618788.0
2007-03-14 06:43:00,98.81,98.855,98.81,98.855,108053610.0
2007-03-14 06:44:00,98.84,98.844,98.84,98.84,52087418.0
2007-03-14 06:45:00,98.84,98.847,98.835,98.835,107256123.0
2007-03-14 06:46:00,98.825,98.84,98.825,98.835,120071341.0
2007-03-14 06:47:00,98.84,98.887,98.831,98.87,141912013.0
2007-03-14 06:48:00,98.87,98.873,98.83,98.83,81864921.0
2007-03-14 06:49:00,98.835,98.85,98.79,98.822,63824232.0
2007-03-14 06:50:00,98.82,98.845,98.82,98.83,150769289.0
2007-03-14 06:51:00,98.83,98.84,98.828,98.83,83761219.0
2007-03-14 06:52:00,98.835,98.86,98.82,98.825,18373571.0
2007-03-14 06:53:00,98.835,98.875,98.8,98.8,24514288.0
2007-03-14 06:54:00,98.805,98.82,98.77,98.795,164220120.0
2007-03-14 06:55:00,98.795,98.802,98.765,98.768,19795751.0
2007-03-14 06:56:00,98.775,98.787,98.77,98.787,86639234.0
2007-03-14 06:57:00,98.795,98.795,98.745,98.785,87773879.0
2007-03-14 06:58:00,98.78,98.796,98.78,98.785,134860799.0
2007-03-14 06:59:00,98.78,98.802,98.775,98.795,112078797.0
2007-03-14 07:00:00,98.795,98.795,98.755,98.795,65182146.0
2007-03-14 07:01:00,98.79,98.803,98.79,98.795,89829785.0
2007-03-14 07:02:00,98.795,98.815,98.793,98.795,63123679.0
2007-03-14 07:03:00,98.8,98.814,98.795,98.795,284895566.0
2007-03-14 07:04:00,98.802,98.806,98.8,98.8,22743778.0
2007-03-14 07:05:00,98.795,98.815,98.795,98.815,55479350.0
2007-03-14 07:06:00,98.82,98.825,98.805,98.815,37292023.0
2007-03-14 07:07:00,98.808,98.81,98.785,98.81,49823119.0
2007-03-14 07:08:00,98.81,98.81,98.803,98.807,54778190.0
2007-03-14 07:09:00,98.81,98.818,98.807,98.812,31146867.0
2007-03-14 07:10:00,98.8,98.821,98.8,98.815,78867184.0
2007-03-14 07:11:00,98.808,98.818,98.776,98.818,96270118.0
2007-03-14 07:12:00,98.81,98.81,98.795,98.805,21632482.0
2007-03-14 07:13:00,98.795,98.814,98.773,98.805,82866219.0
2007-03-14 07:14:00,98.802,98.838,98.802,98.83,57960422.0
2007-03-14 07:15:00,98.82,98.839,98.805,98.81,138342845.0
2007-03-14 07:16:00,98.82,98.82,98.795,98.8,33870117.0
2007-03-14 07:17:00,98.81,98.81,98.77,98.77,78714674.0
2007-03-14 07:18:00,98.78,98.802,98.78,98.78,49999178.0
2007-03-14 07:19:00,98.775,98.787,98.775,98.78,153563104.0
2007-03-14 07:20:00,98.783,98.797,98.767,98.785,107695005.0
2007-03-14 07:21:00,98.78,98.819,98.78,98.787,48795362.0
2007-03-14 07:22:00,98.78,98.799,98.78,98.795,104488482.0
2007-03-14 07:23:00,98.81,98.81,98.779,98.78,71195857.0
2007-03-14 07:24:00,98.782,98.785,98.77,98.785,90613315.0
2007-03-14 07:25:00,98.765,98.785,98.755,98.755,131914919.0
2007-03-14 07:26:00,98.752,98.779,98.745,98.77,54486890.0
2007-03-14 07:27:00,98.77,98.77,98.745,98.753,34940376.0
2007-03-14 07:28:00,98.76,98.78,98.755,98.78,42299999.0
2007-03-14 07:29:00,98.767,98.767,98.75,98.758,68566452.0
2007-03-14 07:30:00,98.762,98.771,98.76,98.76,36009642.0
2007-03-14 07:31:00,98.755,98.77,98.745,98.77,178456086.0
2007-03-14 07:32:00,98.77,98.77,98.74,98.745,89978318.0
2007-03-14 07:33:00,98.745,98.757,98.745,98.75,80753428.0
2007-03-14 07:34:00,98.758,98.758,98.732,98.737,90074817.0
2007-03-14 07:35:00,98.747,98.77,98.747,98.755,104535680.0
2007-03-14 07:36:00,98.75,98.757,98.737,98.737,68737796.0
2007-03-14 07:37:00,98.755,98.758,98.72,98.72,104921216.0
2007-03-14 07:38:00,98.745,98.775,98.745,98.775,140559612.0
2007-03-14 07:39:00,98.78,98.781,98.747,98.747,104387744.0
2007-03-14 07:40:00,98.78,98.78,98.745,98.745,70900099.0
2007-03-14 07:41:00,98.755,98.763,98.751,98.763,103552385.0
2007-03-14 07:42:00,98.755,98.765,98.752,98.765,74798420.0
2007-03-14 07:43:00,98.77,98.782,98.765,98.77,62140751.0
2007-03-14 07:44:00,98.765,98.798,98.752,98.758,62688987.0
2007-03-14 07:45:00,98.762,98.77,98.757,98.77,144481967.0
2007-03-14 07:46:00,98.755,98.795,98.755,98.785,106213951.0
2007-03-14 07:47:00,98.75,98.79,98.75,98.79,48857271.0
2007-03-14 07:48:00,98.793,98.793,98.765,98.785,85036750.0
2007-03-14 07:49:00,98.785,98.82,98.785,98.805,41008528.0
2007-03-14 07:50:00,98.815,98.84,98.801,98.83,30018059.0
2007-03-14 07:51:00,98.83,98.845,98.815,98.845,122906328.0
2007-03-14 07:52:00,98.83,98.845,98.83,98.84,71912856.0
2007-03-14 07:53:00,98.825,98.853,98.825,98.85,189643180.0
2007-03-14 07:54:00,98.85,98.86,98.803,98.845,119427390.0
2007-03-14 07:55:00,98.84,98.845,98.815,98.817,128238304.0
2007-03-14 07:56:00,98.83,98.848,98.825,98.83,59917901.0
2007-03-14 07:57:00,98.825,98.83,98.787,98.805,77177741.0
2007-03-14 07:58:00,98.82,98.828,98.805,98.82,86379330.0
2007-03-14 07:59:00,98.813,98.825,98.807,98.81,51035836.0
2007-03-14 08:00:00,98.805,98.812,98.785,98.795,15083218.0
2007-03-14 08:01:00,98.795,98.8,98.785,98.795,38212337.0
2007-03-14 08:02:00,98.79,98.803,98.79,98.795,27366671.0
2007-03-14 08:03:00,98.795,98.815,98.795,98.815,36396600.0
2007-03-14 08:04:00,98.8,98.8,98.775,98.785,145695028.0
2007-03-14 08:05:00,98.785,98.8,98.781,98.783,56238209.0
2007-03-14 08:06:00,98.78,98.805,98.778,98.795,106576516.0
2007-03-14 08:07:00,98.79,98.815,98.79,98.815,53649218.0
2007-03-14 08:08:00,98.815,98.82,98.81,98.815,86858485.0
2007-03-14 08:09:00,98.815,98.82,98.805,98.805,77868574.0
2007-03-14 08:10:00,98.805,98.83,98.8,98.803,246328849.0
2007-03-14 08:11:00,98.815,98.815,98.78,98.805,67387420.0
2007-03-14 08:12:00,98.792,98.82,98.792,98.815,19887121.0
2007-03-14 08:13:00,98.805,98.805,98.767,98.775,58941629.0
2007-03-14 08:14:00,98.785,98.785,98.75,98.75,60857544.0
2007-03-14 08:15:00,98.765,98.797,98.765,98.797,37495355.0
2007-03-14 08:16:00,98.805,98.805,98.765,98.785,115365605.0
2007-03-14 08:17:00,98.79,98.815,98.77,98.815,95141815.0
2007-03-14 08:18:00,98.81,98.81,98.775,98.78,29033944.0
2007-03-14 08:19:00,98.785,98.785,98.754,98.775,78963201.0
2007-03-14 08:20:00,98.77,98.787,98.77,98.78,149390575.0
2007-03-14 08:21:00,98.775,98.775,98.75,98.75,205550311.0
2007-03-14 08:22:00,98.76,98.77,98.74,98.77,52243714.0
2007-03-14 08:23:00,98.755,98.78,98.745,98.765,103225905.0
2007-03-14 08:24:00,98.775,98.787,98.755,98.787,80782385.0
2007-03-14 08:25:00,98.785,98.81,98.76,98.8,92041665.0
2007-03-14 08:26:00,98.805,98.815,98.794,98.815,32717994.0
2007-03-14 08:27:00,98.81,98.815,98.795,98.815,103306706.0
2007-03-14 08:28:00,98.815,98.815,98.785,98.785,120889771.0
2007-03-14 08:29:00,98.8,98.81,98.773,98.81,109331395.0
2007-03-14 08:30:00,98.8,98.8,98.77,98.785,75467977.0
2007-03-14 08:31:00,98.798,98.81,98.77,98.77,79525624.0
2007-03-14 08:32:00,98.77,98.775,98.765,98.77,71806335.0
2007-03-14 08:33:00,98.765,98.766,98.748,98.748,44740631.0
2007-03-14 08:34:00,98.753,98.753,98.66,98.66,87117823.0
2007-03-14 08:35:00,98.685,98.73,98.685,98.69,91826143.0
2007-03-14 08:36:00,98.69,98.705,98.638,98.685,86989050.0
2007-03-14 08:37:00,98.69,98.755,98.65,98.685,81620262.0
2007-03-14 08:38:00,98.675,98.705,98.645,98.695,129470626.0
2007-03-14 08:39:00,98.685,98.694,98.655,98.677,80621674.0
2007-03-14 08:40:00,98.695,98.7,98.675,98.7,43510975.0
2007-03-14 08:41:00,98.695,98.695,98.56,98.61,145606600.0
2007-03-14 08:42:00,98.602,98.61,98.555,98.58,41239774.0
2007-03-14 08:43:00,98.57,98.575,98.547,98.575,137995431.0
2007-03-14 08:44:00,98.575,98.575,98.492,98.535,58518373.0
2007-03-14 08:45:00,98.545,98.625,98.545,98.625,67249959.0
2007-03-14 08:46:00,98.62,98.645,98.595,98.61,21472942.0
2007-03-14 08:47:00,98.61,98.61,98.565,98.608,66580985.0
2007-03-14 08:48:00,98.615,98.63,98.598,98.61,95995267.0
2007-03-14 08:49:00,98.615,98.625,98.6,98.602,86397727.0
2007-03-14 08:50:00,98.595,98.615,98.565,98.615,41496243.0
2007-03-14 08:51:00,98.605,98.63,98.585,98.62,124516694.0
2007-03-14 08:52:00,98.625,98.632,98.615,98.615,62488553.0
2007-03-14 08:53:00,98.625,98.626,98.615,98.615,50736697.0
2007-03-14 08:54:00,98.615,98.63,98.605,98.63,53686384.0
2007-03-14 08:55:00,98.625,98.637,98.585,98.585,140080144.0
2007-03-14 08:56:00,98.59,98.59,98.537,98.55,49659961.0
2007-03-14 08:57:00,98.548,98.565,98.535,98.54,176953265.0
2007-03-14 08:58:00,98.54,98.58,98.538,98.58,80832817.0
2007-03-14 08:59:00,98.582,98.594,98.565,98.59,60071791.0
2007-03-14 09:00:00,98.595,98.635,98.59,98.62,170645706.0
2007-03-14 09:01:00,98.628,98.645,98.6,98.645,213765099.0
2007-03-14 09:02:00,98.63,98.675,98.605,98.648,99460893.0
2007-03-14 09:03:00,98.642,98.653,98.63,98.63,71667432.0
2007-03-14 09:04:00,98.635,98.685,98.635,98.662,81892420.0
2007-03-14 09:05:00,98.685,98.725,98.68,98.7,133099993.0
2007-03-14 09:06:00,98.69,98.692,98.65,98.688,134565308.0
2007-03-14 09:07:00,98.68,98.693,98.628,98.675,81592101.0
2007-03-14 09:08:00,98.675,98.705,98.675,98.705,48462509.0
2007-03-14 09:09:00,98.715,98.73,98.705,98.715,90529992.0
2007-03-14 09:10:00,98.72,98.74,98.67,98.702,33677280.0
2007-03-14 09:11:00,98.683,98.705,98.62,98.62,113575380.0
2007-03-14 09:12:00,98.67,98.67,98.65,98.662,40091160.0
2007-03-14 09:13:00,98.66,98.73,98.66,98.718,115196910.0
2007-03-14 09:14:00,98.71,98.725,98.685,98.725,92889381.0
2007-03-14 09:15:00,98.725,98.727,98.69,98.697,162629564.0
2007-03-14 09:16:00,98.695,98.72,98.685,98.695,118215854.0
2007-03-14 09:17:00,98.695,98.695,98.655,98.683,123123789.0
2007-03-14 09:18:00,98.683,98.688,98.655,98.668,101892098.0
2007-03-14 09:19:00,98.657,98.703,98.657,98.675,101489533.0
2007-03-14 09:20:00,98.695,98.71,98.662,98.705,111307999.0
2007-03-14 09:21:00,98.705,98.74,98.695,98.725,57904502.0
2007-03-14 09:22:00,98.72,98.765,98.715,98.75,124870829.0
2007-03-14 09:23:00,98.742,98.765,98.71,98.71,116938809.0
2007-03-14 09:24:00,98.703,98.722,98.703,98.722,81544916.0
2007-03-14 09:25:00,98.73,98.805,98.718,98.77,125471751.0
2007-03-14 09:26:00,98.772,98.772,98.745,98.767,166375057.0
2007-03-14 09:27:00,98.765,98.77,98.737,98.76,67582526.0
2007-03-14 09:28:00,98.755,98.755,98.695,98.735,137096946.0
2007-03-14 09:29:00,98.735,98.746,98.715,98.745,85245646.0
2007-03-14 09:30:00,98.745,98.745,98.668,98.668,260827287.0
2007-03-14 09:31:00,98.69,98.725,98.66,98.725,61159252.0
2007-03-14 09:32:00,98.705,98.76,98.683,98.74,98765533.0
2007-03-14 09:33:00,98.745,98.773,98.73,98.73,137942997.0
2007-03-14 09:34:00,98.735,98.78,98.725,98.773,127316124.0
2007-03-14 09:35:00,98.775,98.785,98.74,98.785,68715680.0
2007-03-14 09:36:00,98.785,98.785,98.72,98.725,50699611.0
2007-03-14 09:37:00,98.733,98.755,98.7,98.7,137140919.0
2007-03-14 09:38:00,98.71,98.77,98.695,98.77,127401442.0
2007-03-14 09:39:00,98.775,98.785,98.715,98.715,80154511.0
2007-03-14 09:40:00,98.77,98.84,98.77,98.825,134218230.0
2007-03-14 09:41:00,98.83,98.835,98.782,98.815,203398460.0
2007-03-14 09:42:00,98.82,98.835,98.745,98.785,123732654.0
2007-03-14 09:43:00,98.785,98.8,98.765,98.8,50265275.0
2007-03-14 09:44:00,98.805,98.805,98.79,98.79,70557840.0
2007-03-14 09:45:00,98.793,98.793,98.745,98.77,213820970.0
2007-03-14 09:46:00,98.785,98.865,98.75,98.83,358762579.0
2007-03-14 09:47:00,98.842,98.885,98.815,98.885,191285992.0
2007-03-14 09:48:00,98.9,98.915,98.802,98.88,41444543.0
2007-03-14 09:49:00,98.88,98.899,98.839,98.873,144205033.0
2007-03-14 09:50:00,98.855,98.885,98.82,98.862,246825443.0
2007-03-14 09:51:00,98.865,98.865,98.794,98.85,507306847.0
2007-03-14 09:52:00,98.852,98.857,98.845,98.845,131215551.0
2007-03-14 09:53:00,98.833,98.833,98.81,98.81,112150670.0
2007-03-14 09:54:00,98.81,98.83,98.785,98.81,88849645.0
2007-03-14 09:55:00,98.81,98.84,98.764,98.84,191576914.0
2007-03-14 09:56:00,98.832,98.843,98.81,98.84,164717537.0
2007-03-14 09:57:00,98.83,98.842,98.795,98.795,136831217.0
2007-03-14 09:58:00,98.815,98.863,98.807,98.835,94653552.0
2007-03-14 09:59:00,98.835,98.85,98.825,98.85,206963487.0
2007-03-14 10:00:00,98.845,98.88,98.83,98.865,361713278.0
2007-03-14 10:01:00,98.87,98.9,98.825,98.855,85523882.0
2007-03-14 10:02:00,98.855,98.885,98.837,98.837,80404579.0
2007-03-14 10:03:00,98.87,98.87,98.844,98.86,115497017.0
2007-03-14 10:04:00,98.845,98.865,98.825,98.825,139950682.0
2007-03-14 10:05:00,98.84,98.84,98.805,98.828,65209883.0
2007-03-14 10:06:00,98.82,98.83,98.777,98.805,48717137.0
2007-03-14 10:07:00,98.815,98.825,98.785,98.785,30556142.0
2007-03-14 10:08:00,98.79,98.795,98.765,98.795,41859122.0
2007-03-14 10:09:00,98.795,98.802,98.75,98.75,108984264.0
2007-03-14 10:10:00,98.765,98.842,98.765,98.795,108808767.0
2007-03-14 10:11:00,98.79,98.815,98.785,98.785,177244208.0
2007-03-14 10:12:00,98.745,98.8,98.724,98.73,402072992.0
2007-03-14 10:13:00,98.775,98.779,98.707,98.74,492787100.0
2007-03-14 10:14:00,98.715,98.768,98.715,98.738,179237288.0
2007-03-14 10:15:00,98.74,98.76,98.723,98.747,235373510.0
2007-03-14 10:16:00,98.743,98.777,98.74,98.765,272245490.0
2007-03-14 10:17:00,98.78,98.78,98.71,98.722,76497605.0
2007-03-14 10:18:00,98.725,98.745,98.725,98.74,122693696.0
2007-03-14 10:19:00,98.738,98.738,98.723,98.727,51888428.0
2007-03-14 10:20:00,98.722,98.752,98.722,98.745,76696791.0
2007-03-14 10:21:00,98.735,98.792,98.719,98.719,108530084.0
2007-03-14 10:22:00,98.75,98.775,98.713,98.75,160492367.0
2007-03-14 10:23:00,98.745,98.76,98.733,98.735,143465315.0
2007-03-14 10:24:00,98.735,98.78,98.735,98.78,63281665.0
2007-03-14 10:25:00,98.785,98.798,98.765,98.785,98190405.0
2007-03-14 10:26:00,98.795,98.795,98.76,98.775,83568510.0
2007-03-14 10:27:00,98.765,98.775,98.735,98.735,64471045.0
2007-03-14 10:28:00,98.74,98.745,98.699,98.725,69981217.0
2007-03-14 10:29:00,98.718,98.725,98.68,98.725,71259085.0
2007-03-14 10:30:00,98.725,98.742,98.689,98.742,203927287.0
2007-03-14 10:31:00,98.745,98.75,98.695,98.735,208280854.0
2007-03-14 10:32:00,98.735,98.752,98.701,98.75,228946876.0
2007-03-14 10:33:00,98.75,98.75,98.695,98.72,457360708.0
2007-03-14 10:34:00,98.725,98.747,98.72,98.72,195595349.0
2007-03-14 10:35:00,98.73,98.73,98.69,98.725,185270052.0
2007-03-14 10:36:00,98.728,98.735,98.721,98.735,112120830.0
2007-03-14 10:37:00,98.728,98.76,98.705,98.747,160087040.0
2007-03-14 10:38:00,98.74,98.745,98.73,98.735,254872773.0
2007-03-14 10:39:00,98.732,98.75,98.731,98.75,142718840.0
2007-03-14 10:40:00,98.745,98.75,98.733,98.75,120040183.0
2007-03-14 10:41:00,98.737,98.755,98.732,98.743,119562688.0
2007-03-14 10:42:00,98.738,98.76,98.73,98.745,375310627.0
2007-03-14 10:43:00,98.75,98.783,98.75,98.765,75054303.0
2007-03-14 10:44:00,98.773,98.785,98.745,98.755,268147965.0
2007-03-14 10:45:00,98.75,98.75,98.722,98.725,95155166.0
2007-03-14 10:46:00,98.725,98.745,98.725,98.73,157551452.0
2007-03-14 10:47:00,98.735,98.745,98.735,98.745,185258414.0
2007-03-14 10:48:00,98.743,98.775,98.743,98.755,148135818.0
2007-03-14 10:49:00,98.755,98.783,98.717,98.783,104833077.0
2007-03-14 10:50:00,98.78,98.78,98.735,98.735,367472326.0
2007-03-14 10:51:00,98.74,98.743,98.725,98.73,251975706.0
2007-03-14 10:52:00,98.735,98.76,98.712,98.755,107255956.0
2007-03-14 10:53:00,98.755,98.755,98.727,98.74,150863648.0
2007-03-14 10:54:00,98.73,98.755,98.715,98.715,154476497.0
2007-03-14 10:55:00,98.7,98.726,98.67,98.72,243974955.0
2007-03-14 10:56:00,98.71,98.737,98.695,98.737,216206767.0
2007-03-14 10:57:00,98.74,98.744,98.698,98.725,136952414.0
2007-03-14 10:58:00,98.725,98.755,98.715,98.74,326960321.0
2007-03-14 10:59:00,98.74,98.74,98.695,98.715,175165026.0
2007-03-14 11:00:00,98.715,98.722,98.705,98.722,124058850.0
2007-03-14 11:01:00,98.72,98.735,98.72,98.735,123296224.0
2007-03-14 11:02:00,98.735,98.745,98.713,98.745,106528590.0
2007-03-14 11:03:00,98.74,98.79,98.74,98.775,125847013.0
2007-03-14 11:04:00,98.775,98.78,98.775,98.775,65330932.0
2007-03-14 11:05:00,98.775,98.78,98.765,98.775,209753561.0
2007-03-14 11:06:00,98.775,98.845,98.775,98.835,117931312.0
2007-03-14 11:07:00,98.83,98.885,98.8,98.855,163540221.0
2007-03-14 11:08:00,98.875,98.895,98.875,98.895,129320281.0
2007-03-14 11:09:00,98.905,98.94,98.895,98.908,68740299.0
2007-03-14 11:10:00,98.913,98.943,98.9,98.935,234007687.0
2007-03-14 11:11:00,98.93,98.96,98.9,98.9,115737069.0
2007-03-14 11:12:00,98.955,98.955,98.912,98.93,64079577.0
2007-03-14 11:13:00,98.922,98.94,98.922,98.94,166425456.0
2007-03-14 11:14:00,98.95,98.96,98.93,98.96,284031535.0
2007-03-14 11:15:00,98.96,98.995,98.937,98.995,98852212.0
2007-03-14 11:16:00,99.0,99.04,98.98,98.98,123397604.0
2007-03-14 11:17:00,98.975,98.99,98.963,98.975,337540408.0
2007-03-14 11:18:00,98.97,99.025,98.97,99.02,76357613.0
2007-03-14 11:19:00,99.015,99.015,98.988,99.0,75569368.0
2007-03-14 11:20:00,98.995,98.996,98.974,98.982,46269716.0
2007-03-14 11:21:00,98.985,98.986,98.922,98.952,326024876.0
2007-03-14 11:22:00,98.955,98.955,98.922,98.935,67386001.0
2007-03-14 11:23:00,98.933,98.954,98.897,98.923,347903999.0
2007-03-14 11:24:00,98.917,98.94,98.86,98.925,289656409.0
2007-03-14 11:25:00,98.93,98.942,98.862,98.87,82263116.0
2007-03-14 11:26:00,98.89,98.92,98.89,98.902,266139341.0
2007-03-14 11:27:00,98.91,98.917,98.907,98.915,121248985.0
2007-03-14 11:28:00,98.915,98.915,98.87,98.915,222067057.0
2007-03-14 11:29:00,98.915,98.925,98.898,98.925,111465165.0
2007-03-14 11:30:00,98.905,98.945,98.895,98.935,325939700.0
2007-03-14 11:31:00,98.935,98.975,98.93,98.97,176281079.0
2007-03-14 11:32:00,98.965,99.003,98.946,99.0,222733118.0
2007-03-14 11:33:00,99.0,99.0,98.97,98.99,134264711.0
2007-03-14 11:34:00,98.985,99.01,98.983,99.0,194563156.0
2007-03-14 11:35:00,99.0,99.02,98.98,98.98,72466281.0
2007-03-14 11:36:00,98.975,98.975,98.94,98.94,161341229.0
2007-03-14 11:37:00,98.94,98.94,98.875,98.925,199453225.0
2007-03-14 11:38:00,98.927,98.955,98.92,98.95,77985232.0
2007-03-14 11:39:00,98.945,98.945,98.92,98.92,46177651.0
2007-03-14 11:40:00,98.925,98.935,98.915,98.925,60590776.0
2007-03-14 11:41:00,98.92,98.92,98.893,98.893,73681679.0
2007-03-14 11:42:00,98.885,98.898,98.878,98.885,151881038.0
2007-03-14 11:43:00,98.9,98.903,98.888,98.89,131041454.0
2007-03-14 11:44:00,98.9,98.912,98.9,98.905,138378291.0
2007-03-14 11:45:00,98.905,98.905,98.885,98.9,73392146.0
2007-03-14 11:46:00,98.895,98.905,98.875,98.89,33284375.0
2007-03-14 11:47:00,98.88,98.9,98.875,98.875,419045391.0
2007-03-14 11:48:00,98.875,98.88,98.87,98.88,532225499.0
2007-03-14 11:49:00,98.87,98.894,98.86,98.88,182750767.0
2007-03-14 11:50:00,98.88,98.88,98.845,98.855,90642319.0
2007-03-14 11:51:00,98.86,98.89,98.84,98.865,89734183.0
2007-03-14 11:52:00,98.865,98.885,98.855,98.863,115216861.0
2007-03-14 11:53:00,98.87,98.87,98.855,98.86,41283006.0
2007-03-14 11:54:00,98.86,98.86,98.84,98.86,82961710.0
2007-03-14 11:55:00,98.86,98.9,98.83,98.875,195355123.0
2007-03-14 11:56:00,98.875,98.952,98.875,98.952,363788536.0
2007-03-14 11:57:00,98.945,98.98,98.945,98.98,293493490.0
2007-03-14 11:58:00,98.972,98.972,98.955,98.97,188865468.0
2007-03-14 11:59:00,98.963,99.0,98.963,98.995,146931824.0
2007-03-14 12:00:00,98.995,99.01,98.985,99.0,349628763.0
2007-03-14 12:01:00,99.0,99.007,98.97,98.99,235188479.0
2007-03-14 12:02:00,98.985,99.0,98.965,98.978,369209157.0
2007-03-14 12:03:00,98.98,99.015,98.98,98.98,596108636.0
2007-03-14 12:04:00,98.975,99.015,98.965,98.99,321775805.0
2007-03-14 12:05:00,98.995,99.02,98.958,99.02,218789060.0
2007-03-14 12:06:00,99.025,99.027,99.002,99.02,124361142.0
2007-03-14 12:07:00,99.022,99.025,99.009,99.012,402787357.0
2007-03-14 12:08:00,99.025,99.03,99.012,99.015,259317318.0
2007-03-14 12:09:00,99.002,99.007,98.972,98.99,79945034.0
2007-03-14 12:10:00,98.975,98.995,98.975,98.995,67836815.0
2007-03-14 12:11:00,98.995,98.995,98.975,98.985,186357330.0
2007-03-14 12:12:00,98.985,98.985,98.95,98.98,363972093.0
2007-03-14 12:13:00,98.982,99.0,98.97,98.995,456315436.0
2007-03-14 12:14:00,98.98,99.01,98.98,98.992,290052781.0
2007-03-14 12:15:00,98.99,99.055,98.985,99.032,110380605.0
2007-03-14 12:16:00,99.03,99.045,98.975,98.975,134751799.0
2007-03-14 12:17:00,99.01,99.015,98.97,99.01,68021021.0
2007-03-14 12:18:00,99.003,99.016,99.0,99.0,43042746.0
2007-03-14 12:19:00,98.99,99.022,98.99,99.005,574751010.0
2007-03-14 12:20:00,99.005,99.06,99.005,99.06,80066778.0
2007-03-14 12:21:00,99.055,99.08,99.042,99.08,51314601.0
2007-03-14 12:22:00,99.077,99.125,99.077,99.085,22090983.0
2007-03-14 12:23:00,99.085,99.105,99.075,99.075,64723050.0
2007-03-14 12:24:00,99.075,99.11,99.075,99.1,40849410.0
2007-03-14 12:25:00,99.095,99.135,99.085,99.135,38847899.0
2007-03-14 12:26:00,99.125,99.175,99.125,99.125,139555832.0
2007-03-14 12:27:00,99.115,99.15,99.1,99.135,117146954.0
2007-03-14 12:28:00,99.138,99.15,99.11,99.15,117399640.0
2007-03-14 12:29:00,99.13,99.143,99.093,99.107,248310116.0
2007-03-14 12:30:00,99.11,99.118,99.07,99.102,126056619.0
2007-03-14 12:31:00,99.102,99.111,99.095,99.105,100262004.0
2007-03-14 12:32:00,99.11,99.12,99.09,99.12,89511248.0
2007-03-14 12:33:00,99.12,99.132,99.119,99.122,168019137.0
2007-03-14 12:34:00,99.13,99.14,99.085,99.108,137361684.0
2007-03-14 12:35:00,99.11,99.14,99.1,99.14,96104622.0
2007-03-14 12:36:00,99.135,99.175,99.135,99.155,317257763.0
2007-03-14 12:37:00,99.14,99.16,99.13,99.14,122645125.0
2007-03-14 12:38:00,99.145,99.158,99.14,99.14,240805162.0
2007-03-14 12:39:00,99.146,99.158,99.139,99.145,364692578.0
2007-03-14 12:40:00,99.155,99.155,99.105,99.12,99027445.0
2007-03-14 12:41:00,99.125,99.125,99.087,99.093,126456835.0
2007-03-14 12:42:00,99.085,99.1,99.057,99.057,98486784.0
2007-03-14 12:43:00,99.07,99.07,99.012,99.017,163812454.0
2007-03-14 12:44:00,99.005,99.005,98.947,99.0,575444529.0
2007-03-14 12:45:00,98.998,98.998,98.945,98.975,220923736.0
2007-03-14 12:46:00,98.98,98.98,98.935,98.98,380015782.0
2007-03-14 12:47:00,98.98,98.995,98.98,98.98,232421049.0
2007-03-14 12:48:00,98.98,98.996,98.925,98.97,412283164.0
2007-03-14 12:49:00,98.98,98.985,98.955,98.955,156583852.0
2007-03-14 12:50:00,98.95,98.965,98.93,98.965,295400656.0
2007-03-14 12:51:00,98.965,98.995,98.945,98.995,46126906.0
2007-03-14 12:52:00,98.995,98.995,98.95,98.96,284760564.0
2007-03-14 12:53:00,98.947,99.007,98.947,98.99,229229141.0
2007-03-14 12:54:00,98.995,99.005,98.965,99.005,160109565.0
2007-03-14 12:55:00,99.01,99.01,98.978,98.98,56975494.0
2007-03-14 12:56:00,98.988,98.988,98.95,98.95,93971322.0
2007-03-14 12:57:00,98.96,98.96,98.905,98.925,346734695.0
2007-03-14 12:58:00,98.92,98.939,98.92,98.93,89620688.0
2007-03-14 12:59:00,98.933,98.955,98.88,98.928,471620577.0
2007-03-14 13:00:00,98.93,98.933,98.868,98.92,1007545376.0
2007-03-14 13:01:00,98.92,98.92,98.865,98.905,313171826.0
2007-03-14 13:02:00,98.9,98.925,98.863,98.92,423182018.0
2007-03-14 13:03:00,98.915,98.94,98.91,98.92,328552661.0
2007-03-14 13:04:00,98.917,98.95,98.917,98.95,121333780.0
2007-03-14 13:05:00,98.945,98.965,98.935,98.965,111518969.0
2007-03-14 13:06:00,98.96,98.982,98.955,98.955,133120670.0
2007-03-14 13:07:00,98.935,98.967,98.93,98.94,443481357.0
2007-03-14 13:08:00,98.935,98.953,98.91,98.918,561475444.0
2007-03-14 13:09:00,98.915,98.925,98.89,98.907,86134177.0
2007-03-14 13:10:00,98.905,98.937,98.898,98.902,175165226.0
2007-03-14 13:11:00,98.905,98.935,98.895,98.935,177166971.0
2007-03-14 13:12:00,98.935,98.96,98.935,98.955,190128489.0
2007-03-14 13:13:00,98.96,98.99,98.95,98.97,566381827.0
2007-03-14 13:14:00,98.97,98.995,98.963,98.99,439946150.0
2007-03-14 13:15:00,99.0,99.0,98.974,99.0,472512341.0
2007-03-14 13:16:00,99.0,99.018,98.99,98.99,129635414.0
2007-03-14 13:17:00,98.99,99.03,98.985,99.03,98459243.0
2007-03-14 13:18:00,99.025,99.06,99.005,99.025,192201034.0
2007-03-14 13:19:00,99.03,99.08,99.03,99.05,322434684.0
2007-03-14 13:20:00,99.045,99.065,99.013,99.013,219128958.0
2007-03-14 13:21:00,99.005,99.033,99.005,99.025,134471777.0
2007-03-14 13:22:00,99.03,99.04,99.006,99.025,41671832.0
2007-03-14 13:23:00,99.025,99.04,99.02,99.035,253703296.0
2007-03-14 13:24:00,99.025,99.08,99.013,99.08,608615097.0
2007-03-14 13:25:00,99.08,99.125,99.048,99.118,308008850.0
2007-03-14 13:26:00,99.112,99.133,99.042,99.115,317555125.0
2007-03-14 13:27:00,99.11,99.125,99.052,99.11,225348265.0
2007-03-14 13:28:00,99.115,99.119,99.065,99.065,436574119.0
2007-03-14 13:29:00,99.105,99.105,99.05,99.05,408114528.0
2007-03-14 13:30:00,99.095,99.135,99.077,99.08,644808503.0
2007-03-14 13:31:00,99.122,99.126,99.063,99.113,427392059.0
2007-03-14 13:32:00,99.115,99.165,99.103,99.155,99744004.0
2007-03-14 13:33:00,99.155,99.169,99.13,99.145,158851831.0
2007-03-14 13:34:00,99.143,99.155,99.125,99.15,91788372.0
2007-03-14 13:35:00,99.145,99.145,99.083,99.125,271831914.0
2007-03-14 13:36:00,99.125,99.135,99.088,99.11,235880247.0
2007-03-14 13:37:00,99.11,99.11,99.066,99.11,91646954.0
2007-03-14 13:38:00,99.103,99.115,99.095,99.095,64464190.0
2007-03-14 13:39:00,99.11,99.11,99.065,99.065,170145211.0
2007-03-14 13:40:00,99.075,99.095,99.065,99.08,143147893.0
2007-03-14 13:41:00,99.065,99.088,99.031,99.07,277347720.0
2007-03-14 13:42:00,99.055,99.065,99.001,99.03,171518996.0
2007-03-14 13:43:00,99.04,99.045,98.956,99.04,140391766.0
2007-03-14 13:44:00,99.017,99.045,98.968,99.045,215368601.0
2007-03-14 13:45:00,99.04,99.055,98.942,98.95,60146455.0
2007-03-14 13:46:00,99.0,99.03,98.98,98.98,144829572.0
2007-03-14 13:47:00,98.975,99.015,98.932,98.94,120943278.0
2007-03-14 13:48:00,98.942,98.961,98.907,98.93,72476108.0
2007-03-14 13:49:00,98.93,98.935,98.903,98.903,183140348.0
2007-03-14 13:50:00,98.91,98.945,98.9,98.94,37475733.0
2007-03-14 13:51:00,98.948,98.96,98.935,98.96,185276685.0
2007-03-14 13:52:00,98.96,98.96,98.91,98.922,277886204.0
2007-03-14 13:53:00,98.907,98.945,98.866,98.87,335368444.0
2007-03-14 13:54:00,98.898,98.935,98.868,98.918,308243344.0
2007-03-14 13:55:00,98.92,98.965,98.885,98.965,607374432.0
2007-03-14 13:56:00,98.96,98.974,98.956,98.963,134404017.0
2007-03-14 13:57:00,98.963,98.977,98.918,98.96,268497934.0
2007-03-14 13:58:00,98.955,98.98,98.955,98.957,229037989.0
2007-03-14 13:59:00,98.97,98.97,98.912,98.945,248846102.0
2007-03-14 14:00:00,98.945,98.978,98.911,98.955,232484329.0
2007-03-14 14:01:00,98.952,98.969,98.89,98.955,269699836.0
2007-03-14 14:02:00,98.9,98.993,98.9,98.95,611950695.0
2007-03-14 14:03:00,98.955,99.005,98.935,99.0,287019182.0
2007-03-14 14:04:00,98.995,99.03,98.963,99.008,343774136.0
2007-03-14 14:05:00,99.015,99.015,98.96,99.015,231000275.0
2007-03-14 14:06:00,99.01,99.01,98.937,99.0,528894174.0
2007-03-14 14:07:00,99.0,99.05,98.956,99.05,132015342.0
2007-03-14 14:08:00,99.04,99.04,98.995,98.995,200487694.0
2007-03-14 14:09:00,99.0,99.04,99.0,99.025,192407934.0
2007-03-14 14:10:00,99.04,99.04,98.985,99.02,294624371.0
2007-03-14 14:11:00,99.015,99.018,98.965,99.005,233062792.0
2007-03-14 14:12:00,99.0,99.003,98.938,98.938,448584619.0
2007-03-14 14:13:00,98.99,98.99,98.965,98.965,336912352.0
2007-03-14 14:14:00,98.99,99.003,98.945,98.98,391424412.0
2007-03-14 14:15:00,98.973,98.99,98.943,98.99,95796335.0
2007-03-14 14:16:00,98.99,99.01,98.988,98.995,90262369.0
2007-03-14 14:17:00,98.98,99.013,98.955,98.99,68009116.0
2007-03-14 14:18:00,99.01,99.025,98.98,99.02,63958265.0
2007-03-14 14:19:00,99.02,99.042,99.012,99.035,432795068.0
2007-03-14 14:20:00,99.032,99.051,98.998,99.05,240899684.0
2007-03-14 14:21:00,99.05,99.061,99.035,99.055,374722106.0
2007-03-14 14:22:00,99.053,99.053,99.03,99.032,81019135.0
2007-03-14 14:23:00,99.035,99.055,99.0,99.05,172385497.0
2007-03-14 14:24:00,99.045,99.075,99.003,99.06,198170799.0
2007-03-14 14:25:00,99.065,99.11,99.037,99.08,329278645.0
2007-03-14 14:26:00,99.085,99.1,99.026,99.075,441711381.0
2007-03-14 14:27:00,99.08,99.08,99.062,99.065,695227417.0
2007-03-14 14:28:00,99.06,99.07,99.057,99.06,195771294.0
2007-03-14 14:29:00,99.06,99.075,99.01,99.05,131637407.0
2007-03-14 14:30:00,99.035,99.095,99.0,99.025,32264098.0
2007-03-14 14:31:00,99.08,99.165,99.08,99.15,65137800.0
2007-03-14 14:32:00,99.105,99.25,99.105,99.23,330596568.0
2007-03-14 14:33:00,99.21,99.238,99.205,99.205,490883802.0
2007-03-14 14:34:00,99.205,99.225,99.175,99.182,471560227.0
2007-03-14 14:35:00,99.185,99.185,99.14,99.185,96545753.0
2007-03-14 14:36:00,99.17,99.171,99.125,99.155,189970945.0
2007-03-14 14:37:00,99.16,99.2,99.133,99.18,155604045.0
2007-03-14 14:38:00,99.175,99.207,99.17,99.19,153262798.0
2007-03-14 14:39:00,99.185,99.205,99.175,99.18,134820692.0
2007-03-14 14:40:00,99.18,99.225,99.18,99.205,203514875.0
2007-03-14 14:41:00,99.21,99.25,99.195,99.237,474494902.0
2007-03-14 14:42:00,99.245,99.245,99.215,99.215,354301214.0
2007-03-14 14:43:00,99.208,99.217,99.161,99.195,348985023.0
2007-03-14 14:44:00,99.198,99.21,99.148,99.175,260607238.0
2007-03-14 14:45:00,99.163,99.19,99.122,99.19,376851259.0
2007-03-14 14:46:00,99.185,99.19,99.16,99.19,167994231.0
2007-03-14 14:47:00,99.185,99.198,99.145,99.195,295619041.0
2007-03-14 14:48:00,99.195,99.239,99.163,99.225,245976253.0
2007-03-14 14:49:00,99.225,99.238,99.215,99.215,223787849.0
2007-03-14 14:50:00,99.22,99.225,99.165,99.215,349546433.0
2007-03-14 14:51:00,99.215,99.227,99.193,99.205,294044074.0
2007-03-14 14:52:00,99.22,99.228,99.172,99.21,391333943.0
2007-03-14 14:53:00,99.21,99.22,99.195,99.22,417159698.0
2007-03-14 14:54:00,99.22,99.22,99.2,99.2,252989850.0
2007-03-14 14:55:00,99.193,99.207,99.18,99.188,638377485.0
2007-03-14 14:56:00,99.193,99.203,99.171,99.195,163661449.0
2007-03-14 14:57:00,99.195,99.204,99.168,99.19,697160925.0
2007-03-14 14:58:00,99.19,99.202,99.133,99.147,391619416.0
2007-03-14 14:59:00,99.15,99.214,99.15,99.2,346841566.0
2007-03-14 15:00:00,99.17,99.23,99.157,99.23,242847097.0
2007-03-14 15:01:00,99.22,99.255,99.22,99.225,354586515.0
2007-03-14 15:02:00,99.235,99.238,99.193,99.193,385149080.0
2007-03-14 15:03:00,99.185,99.205,99.16,99.16,217692276.0
2007-03-14 15:04:00,99.17,99.19,99.13,99.15,288064489.0
2007-03-14 15:05:00,99.14,99.185,99.135,99.185,92609425.0
2007-03-14 15:06:00,99.183,99.23,99.183,99.22,546524140.0
2007-03-14 15:07:00,99.22,99.221,99.174,99.2,736914992.0
2007-03-14 15:08:00,99.19,99.22,99.18,99.2,448355839.0
2007-03-14 15:09:00,99.193,99.215,99.184,99.19,340315868.0
2007-03-14 15:10:00,99.195,99.207,99.135,99.16,613450894.0
2007-03-14 15:11:00,99.18,99.212,99.18,99.19,65041904.0
2007-03-14 15:12:00,99.185,99.2,99.17,99.175,88844599.0
2007-03-14 15:13:00,99.178,99.206,99.16,99.175,372381443.0
2007-03-14 15:14:00,99.185,99.185,99.13,99.16,452848539.0
2007-03-14 15:15:00,99.145,99.167,99.125,99.14,315485286.0
2007-03-14 15:16:00,99.135,99.165,99.1,99.125,328424102.0
2007-03-14 15:17:00,99.12,99.138,99.1,99.11,670774412.0
2007-03-14 15:18:00,99.1,99.13,99.08,99.085,249024369.0
2007-03-14 15:19:00,99.09,99.1,99.04,99.065,309807628.0
2007-03-14 15:20:00,99.06,99.067,99.035,99.067,72327343.0
2007-03-14 15:21:00,99.07,99.07,99.04,99.055,376312798.0
2007-03-14 15:22:00,99.075,99.083,99.038,99.08,76319541.0
2007-03-14 15:23:00,99.08,99.1,99.08,99.085,79551683.0
2007-03-14 15:24:00,99.072,99.122,99.072,99.1,74692726.0
2007-03-14 15:25:00,99.103,99.13,99.087,99.115,79429376.0
2007-03-14 15:26:00,99.115,99.135,99.102,99.12,129767734.0
2007-03-14 15:27:00,99.115,99.125,99.11,99.12,103521963.0
2007-03-14 15:28:00,99.11,99.12,99.107,99.12,274089849.0
2007-03-14 15:29:00,99.11,99.125,99.105,99.125,420553090.0
2007-03-14 15:30:00,99.12,99.13,99.1,99.13,93129053.0
2007-03-14 15:31:00,99.135,99.18,99.135,99.18,185330197.0
2007-03-14 15:32:00,99.17,99.23,99.17,99.23,156663140.0
2007-03-14 15:33:00,99.217,99.29,99.217,99.29,166484166.0
2007-03-14 15:34:00,99.25,99.325,99.25,99.305,218727019.0
2007-03-14 15:35:00,99.305,99.313,99.275,99.275,172826029.0
2007-03-14 15:36:00,99.29,99.3,99.26,99.275,378466585.0
2007-03-14 15:37:00,99.275,99.31,99.255,99.295,23987914.0
2007-03-14 15:38:00,99.295,99.32,99.278,99.3,41050708.0
2007-03-14 15:39:00,99.315,99.315,99.28,99.28,134245714.0
2007-03-14 15:40:00,99.28,99.32,99.26,99.285,184574426.0
2007-03-14 15:41:00,99.305,99.305,99.262,99.275,325390179.0
2007-03-14 15:42:00,99.275,99.275,99.215,99.215,46820600.0
2007-03-14 15:43:00,99.223,99.275,99.223,99.237,118010756.0
2007-03-14 15:44:00,99.25,99.28,99.232,99.25,28850620.0
2007-03-14 15:45:00,99.24,99.255,99.212,99.24,197019763.0
2007-03-14 15:46:00,99.25,99.265,99.24,99.24,26798767.0
2007-03-14 15:47:00,99.24,99.25,99.23,99.23,42866741.0
2007-03-14 15:48:00,99.235,99.237,99.185,99.198,60205159.0
2007-03-14 15:49:00,99.203,99.21,99.155,99.157,475676960.0
2007-03-14 15:50:00,99.148,99.152,99.095,99.138,236801185.0
2007-03-14 15:51:00,99.127,99.165,99.127,99.16,672947155.0
2007-03-14 15:52:00,99.145,99.19,99.115,99.19,428806900.0
2007-03-14 15:53:00,99.19,99.2,99.18,99.182,640347446.0
2007-03-14 15:54:00,99.195,99.195,99.15,99.19,103471077.0
2007-03-14 15:55:00,99.185,99.188,99.145,99.145,234302839.0
2007-03-14 15:56:00,99.165,99.205,99.14,99.205,358544728.0
2007-03-14 15:57:00,99.195,99.222,99.185,99.185,151887863.0
2007-03-14 15:58:00,99.202,99.23,99.172,99.172,271339422.0
2007-03-14 15:59:00,99.188,99.205,99.145,99.195,756874993.0
2007-03-14 16:00:00,99.195,99.22,99.19,99.22,295023298.0
2007-03-14 16:01:00,99.217,99.222,99.15,99.17,459212041.0
2007-03-14 16:02:00,99.165,99.165,99.11,99.132,455914593.0
2007-03-14 16:03:00,99.135,99.135,99.103,99.115,339436038.0
2007-03-14 16:04:00,99.13,99.13,99.06,99.085,323344341.0
2007-03-14 16:05:00,99.08,99.11,98.992,99.045,408233238.0
2007-03-14 16:06:00,99.06,99.075,98.995,98.995,411852693.0
2007-03-14 16:07:00,98.992,99.07,98.99,99.045,652953926.0
2007-03-14 16:08:00,99.045,99.075,99.015,99.043,361690401.0
2007-03-14 16:09:00,99.065,99.104,99.045,99.075,527811175.0
2007-03-14 16:10:00,99.07,99.125,99.07,99.11,186427731.0
2007-03-14 16:11:00,99.14,99.14,99.08,99.083,120429579.0
2007-03-14 16:12:00,99.1,99.145,99.09,99.145,437771289.0
2007-03-14 16:13:00,99.155,99.22,99.145,99.21,291881672.0
2007-03-14 16:14:00,99.202,99.28,99.202,99.265,306065710.0
2007-03-14 16:15:00,99.265,99.275,99.21,99.25,539580638.0
2007-03-14 16:16:00,99.245,99.249,99.2,99.205,1307613751.0
2007-03-14 16:17:00,99.2,99.2,99.132,99.15,399106051.0
2007-03-14 16:18:00,99.155,99.195,99.155,99.19,102449858.0
2007-03-14 16:19:00,99.192,99.215,99.155,99.205,325346072.0
2007-03-14 16:20:00,99.185,99.22,99.16,99.185,195690270.0
2007-03-14 16:21:00,99.185,99.22,99.185,99.205,551410999.0
2007-03-14 16:22:00,99.21,99.21,99.164,99.168,528844556.0
2007-03-14 16:23:00,99.18,99.195,99.155,99.195,276693222.0
2007-03-14 16:24:00,99.185,99.235,99.185,99.2,515423224.0
2007-03-14 16:25:00,99.213,99.24,99.195,99.225,149013144.0
2007-03-14 16:26:00,99.23,99.23,99.2,99.21,146919373.0
2007-03-14 16:27:00,99.195,99.195,99.15,99.19,259205167.0
2007-03-14 16:28:00,99.19,99.195,99.13,99.195,288131349.0
2007-03-14 16:29:00,99.19,99.19,99.122,99.173,139750029.0
2007-03-14 16:30:00,99.175,99.195,99.14,99.195,637575857.0
2007-03-14 16:31:00,99.195,99.22,99.157,99.165,580901855.0
2007-03-14 16:32:00,99.165,99.21,99.155,99.193,627390731.0
2007-03-14 16:33:00,99.19,99.225,99.18,99.19,634404314.0
2007-03-14 16:34:00,99.21,99.25,99.185,99.25,251625800.0
2007-03-14 16:35:00,99.25,99.285,99.215,99.27,326345678.0
2007-03-14 16:36:00,99.285,99.335,99.27,99.325,63696492.0
2007-03-14 16:37:00,99.315,99.34,99.3,99.322,200153460.0
2007-03-14 16:38:00,99.32,99.335,99.3,99.3,148310179.0
2007-03-14 16:39:00,99.292,99.33,99.275,99.32,288944348.0
2007-03-14 16:40:00,99.313,99.345,99.273,99.345,474151223.0
2007-03-14 16:41:00,99.335,99.353,99.335,99.34,125054208.0
2007-03-14 16:42:00,99.352,99.43,99.345,99.405,42379393.0
2007-03-14 16:43:00,99.405,99.405,99.355,99.38,101735404.0
2007-03-14 16:44:00,99.375,99.393,99.355,99.365,329711559.0
2007-03-14 16:45:00,99.36,99.36,99.3,99.315,293653285.0
2007-03-14 16:46:00,99.305,99.32,99.28,99.28,261589765.0
2007-03-14 16:47:00,99.285,99.3,99.28,99.28,184329443.0
2007-03-14 16:48:00,99.275,99.278,99.25,99.255,213452602.0
2007-03-14 16:49:00,99.255,99.286,99.25,99.27,141491055.0
2007-03-14 16:50:00,99.28,99.305,99.26,99.305,298652096.0
2007-03-14 16:51:00,99.297,99.345,99.295,99.345,316693489.0
2007-03-14 16:52:00,99.35,99.36,99.334,99.337,118342432.0
2007-03-14 16:53:00,99.34,99.341,99.32,99.33,494399071.0
2007-03-14 16:54:00,99.335,99.34,99.307,99.31,361108999.0
2007-03-14 16:55:00,99.325,99.333,99.3,99.32,719554911.0
2007-03-14 16:56:00,99.32,99.34,99.3,99.315,104383359.0
2007-03-14 16:57:00,99.31,99.317,99.285,99.285,443545568.0
2007-03-14 16:58:00,99.28,99.3,99.27,99.29,297452430.0
2007-03-14 16:59:00,99.28,99.291,99.275,99.275,318379746.0
2007-03-14 17:00:00,99.285,99.291,99.236,99.28,238086032.0
2007-03-14 17:01:00,99.28,99.28,99.26,99.26,120981483.0
2007-03-14 17:02:00,99.26,99.26,99.2,99.22,145527613.0
2007-03-14 17:03:00,99.22,99.247,99.22,99.245,188369016.0
2007-03-14 17:04:00,99.225,99.25,99.222,99.222,358308660.0
2007-03-14 17:05:00,99.225,99.225,99.18,99.19,278007577.0
2007-03-14 17:06:00,99.183,99.205,99.18,99.2,115503933.0
2007-03-14 17:07:00,99.203,99.28,99.203,99.28,245210441.0
2007-03-14 17:08:00,99.27,99.27,99.214,99.255,261546400.0
2007-03-14 17:09:00,99.253,99.27,99.215,99.23,179686928.0
2007-03-14 17:10:00,99.26,99.265,99.203,99.265,726665306.0
2007-03-14 17:11:00,99.23,99.255,99.176,99.212,124495319.0
2007-03-14 17:12:00,99.215,99.23,99.194,99.22,422641213.0
2007-03-14 17:13:00,99.22,99.25,99.22,99.235,71902740.0
2007-03-14 17:14:00,99.24,99.245,99.21,99.23,261992300.0
2007-03-14 17:15:00,99.218,99.26,99.184,99.26,170568523.0
2007-03-14 17:16:00,99.25,99.27,99.21,99.26,186611336.0
2007-03-14 17:17:00,99.26,99.29,99.26,99.27,263476393.0
2007-03-14 17:18:00,99.28,99.28,99.25,99.26,387582661.0
2007-03-14 17:19:00,99.28,99.292,99.265,99.292,212802334.0
2007-03-14 17:20:00,99.29,99.298,99.215,99.255,440870906.0
2007-03-14 17:21:00,99.255,99.27,99.237,99.237,71782040.0
2007-03-14 17:22:00,99.24,99.24,99.22,99.23,116315152.0
2007-03-14 17:23:00,99.23,99.233,99.22,99.232,149283449.0
2007-03-14 17:24:00,99.245,99.265,99.23,99.235,87733555.0
2007-03-14 17:25:00,99.225,99.24,99.225,99.23,89459581.0
2007-03-14 17:26:00,99.225,99.24,99.221,99.225,150920770.0
2007-03-14 17:27:00,99.225,99.225,99.177,99.195,201582544.0
2007-03-14 17:28:00,99.19,99.19,99.16,99.17,182889429.0
2007-03-14 17:29:00,99.17,99.191,99.17,99.175,478071025.0
2007-03-14 17:30:00,99.175,99.182,99.15,99.162,311350676.0
2007-03-14 17:31:00,99.118,99.185,99.118,99.18,104307994.0
2007-03-14 17:32:00,99.18,99.185,99.148,99.148,80832745.0
2007-03-14 17:33:00,99.14,99.14,99.052,99.103,281380401.0
2007-03-14 17:34:00,99.105,99.115,99.04,99.105,134244942.0
2007-03-14 17:35:00,99.092,99.14,99.09,99.14,72953239.0
2007-03-14 17:36:00,99.135,99.135,99.08,99.08,640968309.0
2007-03-14 17:37:00,99.075,99.095,99.06,99.09,163354578.0
2007-03-14 17:38:00,99.085,99.093,99.06,99.075,123732045.0
2007-03-14 17:39:00,99.075,99.09,99.017,99.06,153503632.0
2007-03-14 17:40:00,99.065,99.087,99.03,99.08,511159045.0
2007-03-14 17:41:00,99.075,99.1,99.075,99.075,290684299.0
2007-03-14 17:42:00,99.08,99.09,99.022,99.075,582323185.0
2007-03-14 17:43:00,99.065,99.09,99.065,99.08,111836297.0
2007-03-14 17:44:00,99.07,99.095,99.03,99.095,169220953.0
2007-03-14 17:45:00,99.095,99.107,99.075,99.085,80073029.0
2007-03-14 17:46:00,99.058,99.095,99.057,99.07,29705196.0
2007-03-14 17:47:00,99.07,99.07,99.015,99.045,86386444.0
2007-03-14 17:48:00,99.035,99.06,99.02,99.02,121530435.0
2007-03-14 17:49:00,99.02,99.045,99.012,99.03,99551431.0
2007-03-14 17:50:00,99.03,99.056,99.023,99.035,206604046.0
2007-03-14 17:51:00,99.03,99.035,98.997,98.997,124568313.0
2007-03-14 17:52:00,99.0,99.06,98.995,99.02,94907865.0
2007-03-14 17:53:00,99.015,99.032,99.007,99.015,455301034.0
2007-03-14 17:54:00,99.015,99.015,98.97,99.01,162609872.0
2007-03-14 17:55:00,99.01,99.018,98.99,98.995,60776305.0
2007-03-14 17:56:00,99.0,99.015,98.985,99.005,217705250.0
2007-03-14 17:57:00,99.02,99.02,98.965,99.005,134534437.0
2007-03-14 17:58:00,98.998,99.015,98.948,99.005,243667973.0
2007-03-14 17:59:00,98.985,98.985,98.92,98.935,439951777.0
2007-03-14 18:00:00,98.935,98.96,98.917,98.96,405132418.0
2007-03-14 18:01:00,98.965,98.965,98.915,98.93,174366858.0
2007-03-14 18:02:00,98.925,98.925,98.855,98.895,133860341.0
2007-03-14 18:03:00,98.87,98.903,98.87,98.895,125017784.0
2007-03-14 18:04:00,98.895,98.905,98.84,98.905,405458181.0
2007-03-14 18:05:00,98.895,98.92,98.885,98.9,143505871.0
2007-03-14 18:06:00,98.89,98.945,98.89,98.925,114931296.0
2007-03-14 18:07:00,98.905,98.97,98.9,98.945,92561026.0
2007-03-14 18:08:00,98.965,98.965,98.932,98.94,58113580.0
2007-03-14 18:09:00,98.92,98.92,98.86,98.86,107842177.0
2007-03-14 18:10:00,98.85,98.86,98.82,98.845,133880437.0
2007-03-14 18:11:00,98.85,98.85,98.755,98.795,83610558.0
2007-03-14 18:12:00,98.785,98.785,98.73,98.73,90370619.0
2007-03-14 18:13:00,98.725,98.735,98.663,98.67,152437670.0
2007-03-14 18:14:00,98.68,98.69,98.65,98.665,389377628.0
2007-03-14 18:15:00,98.663,98.67,98.593,98.64,248512400.0
2007-03-14 18:16:00,98.6,98.65,98.6,98.65,36787425.0
2007-03-14 18:17:00,98.645,98.645,98.614,98.625,132327334.0
2007-03-14 18:18:00,98.625,98.675,98.625,98.675,220202901.0
2007-03-14 18:19:00,98.675,98.689,98.66,98.665,259886031.0
2007-03-14 18:20:00,98.66,98.696,98.66,98.695,232869955.0
2007-03-14 18:21:00,98.69,98.7,98.63,98.665,358066590.0
2007-03-14 18:22:00,98.665,98.68,98.59,98.59,110700018.0
2007-03-14 18:23:00,98.595,98.635,98.595,98.6,579241504.0
2007-03-14 18:24:00,98.6,98.625,98.542,98.598,499497853.0
2007-03-14 18:25:00,98.59,98.633,98.583,98.605,610801078.0
2007-03-14 18:26:00,98.61,98.62,98.518,98.59,422531839.0
2007-03-14 18:27:00,98.6,98.63,98.58,98.62,195420022.0
2007-03-14 18:28:00,98.63,98.63,98.578,98.62,183522746.0
2007-03-14 18:29:00,98.615,98.665,98.615,98.645,77858666.0
2007-03-14 18:30:00,98.64,98.67,98.62,98.67,199745842.0
2007-03-14 18:31:00,98.68,98.68,98.64,98.64,566286335.0
2007-03-14 18:32:00,98.64,98.72,98.64,98.715,258370757.0
2007-03-14 18:33:00,98.715,98.73,98.713,98.73,226576227.0
2007-03-14 18:34:00,98.755,98.755,98.73,98.755,133749068.0
2007-03-14 18:35:00,98.76,98.76,98.703,98.725,308029367.0
2007-03-14 18:36:00,98.725,98.725,98.694,98.7,227224010.0
2007-03-14 18:37:00,98.72,98.75,98.695,98.74,113451946.0
2007-03-14 18:38:00,98.737,98.75,98.72,98.735,84884309.0
2007-03-14 18:39:00,98.737,98.748,98.705,98.732,202424499.0
2007-03-14 18:40:00,98.74,98.753,98.735,98.75,351851530.0
2007-03-14 18:41:00,98.75,98.765,98.735,98.742,91527239.0
2007-03-14 18:42:00,98.745,98.76,98.735,98.735,111800872.0
2007-03-14 18:43:00,98.73,98.75,98.705,98.72,151020053.0
2007-03-14 18:44:00,98.73,98.745,98.715,98.73,234666994.0
2007-03-14 18:45:00,98.73,98.73,98.71,98.71,119686153.0
2007-03-14 18:46:00,98.715,98.715,98.68,98.7,879561139.0
2007-03-14 18:47:00,98.695,98.715,98.685,98.7,392383363.0
2007-03-14 18:48:00,98.7,98.715,98.687,98.69,396800956.0
2007-03-14 18:49:00,98.685,98.72,98.68,98.697,187862553.0
2007-03-14 18:50:00,98.695,98.695,98.623,98.66,467354487.0
2007-03-14 18:51:00,98.645,98.67,98.585,98.598,1033403711.0
2007-03-14 18:52:00,98.6,98.603,98.565,98.58,244241879.0
2007-03-14 18:53:00,98.582,98.626,98.573,98.603,522790400.0
2007-03-14 18:54:00,98.595,98.635,98.56,98.56,873466091.0
2007-03-14 18:55:00,98.595,98.63,98.58,98.585,161982888.0
2007-03-14 18:56:00,98.587,98.622,98.587,98.61,319423014.0
2007-03-14 18:57:00,98.6,98.61,98.585,98.585,185299619.0
2007-03-14 18:58:00,98.585,98.68,98.585,98.68,214482624.0
2007-03-14 18:59:00,98.685,98.695,98.655,98.655,371299173.0
2007-03-14 19:00:00,98.655,98.655,98.625,98.64,402171360.0
2007-03-14 19:01:00,98.635,98.7,98.635,98.685,161180773.0
2007-03-14 19:02:00,98.678,98.693,98.663,98.675,240115474.0
2007-03-14 19:03:00,98.685,98.715,98.655,98.697,327049833.0
2007-03-14 19:04:00,98.705,98.732,98.685,98.715,286613504.0
2007-03-14 19:05:00,98.715,98.765,98.71,98.76,291264862.0
2007-03-14 19:06:00,98.76,98.76,98.72,98.72,393474873.0
2007-03-14 19:07:00,98.71,98.728,98.695,98.725,79780700.0
2007-03-14 19:08:00,98.715,98.74,98.71,98.715,86074756.0
2007-03-14 19:09:00,98.7,98.74,98.685,98.74,122450787.0
2007-03-14 19:10:00,98.73,98.765,98.73,98.765,388232298.0
2007-03-14 19:11:00,98.765,98.805,98.752,98.79,398000545.0
2007-03-14 19:12:00,98.79,98.838,98.785,98.835,333388466.0
2007-03-14 19:13:00,98.835,98.87,98.835,98.87,280690387.0
2007-03-14 19:14:00,98.875,98.875,98.833,98.835,111190292.0
2007-03-14 19:15:00,98.84,98.85,98.79,98.83,58687204.0
2007-03-14 19:16:00,98.82,98.822,98.8,98.82,387509881.0
2007-03-14 19:17:00,98.808,98.812,98.785,98.81,184214312.0
2007-03-14 19:18:00,98.81,98.84,98.79,98.835,545049616.0
2007-03-14 19:19:00,98.825,98.825,98.79,98.815,1239939175.0
2007-03-14 19:20:00,98.82,98.847,98.82,98.83,425924025.0
2007-03-14 19:21:00,98.835,98.858,98.835,98.858,124593817.0
2007-03-14 19:22:00,98.87,98.882,98.87,98.87,125316149.0
2007-03-14 19:23:00,98.872,98.876,98.855,98.855,125237833.0
2007-03-14 19:24:00,98.858,98.872,98.84,98.868,398990984.0
2007-03-14 19:25:00,98.89,98.98,98.89,98.977,43881621.0
2007-03-14 19:26:00,98.97,99.01,98.97,99.01,326071776.0
2007-03-14 19:27:00,99.01,99.055,99.01,99.025,123319513.0
2007-03-14 19:28:00,99.015,99.025,98.985,99.0,227915765.0
2007-03-14 19:29:00,99.0,99.0,98.955,98.955,949502249.0
2007-03-14 19:30:00,98.953,98.967,98.935,98.955,1192058683.0
2007-03-14 19:31:00,98.953,98.985,98.953,98.96,599267656.0
2007-03-14 19:32:00,98.948,98.985,98.948,98.973,789505147.0
2007-03-14 19:33:00,98.98,98.98,98.93,98.935,66554051.0
2007-03-14 19:34:00,98.935,98.936,98.875,98.895,142832489.0
2007-03-14 19:35:00,98.89,98.92,98.885,98.895,332982986.0
2007-03-14 19:36:00,98.885,98.885,98.845,98.875,91287609.0
2007-03-14 19:37:00,98.875,98.89,98.867,98.89,55151866.0
2007-03-14 19:38:00,98.883,98.915,98.875,98.895,162594631.0
2007-03-14 19:39:00,98.9,98.94,98.897,98.925,637754986.0
2007-03-14 19:40:00,98.92,98.938,98.92,98.935,227736630.0
2007-03-14 19:41:00,98.92,98.985,98.92,98.985,102581488.0
2007-03-14 19:42:00,98.99,99.03,98.975,99.03,277589414.0
2007-03-14 19:43:00,99.035,99.05,99.03,99.038,123856985.0
2007-03-14 19:44:00,99.03,99.092,99.025,99.08,798205439.0
2007-03-14 19:45:00,99.075,99.105,99.075,99.093,396162032.0
2007-03-14 19:46:00,99.08,99.108,99.06,99.085,333053657.0
2007-03-14 19:47:00,99.08,99.08,99.018,99.035,64682632.0
2007-03-14 19:48:00,99.035,99.04,99.025,99.03,113850256.0
2007-03-14 19:49:00,99.035,99.051,99.035,99.045,142788366.0
2007-03-14 19:50:00,99.045,99.045,98.99,99.005,107342357.0
2007-03-14 19:51:00,99.015,99.02,98.985,99.018,247637674.0
2007-03-14 19:52:00,99.015,99.04,98.995,98.995,219014772.0
2007-03-14 19:53:00,98.995,99.025,98.995,99.01,195697003.0
2007-03-14 19:54:00,99.01,99.02,98.97,98.97,244102560.0
2007-03-14 19:55:00,98.98,98.991,98.955,98.965,182047332.0
2007-03-14 19:56:00,98.96,98.96,98.93,98.935,180199207.0
2007-03-14 19:57:00,98.932,98.94,98.89,98.902,370841484.0
2007-03-14 19:58:00,98.9,98.935,98.9,98.918,681048890.0
2007-03-14 19:59:00,98.93,98.955,98.922,98.95,1004698710.0
2007-03-14 20:00:00,98.95,98.995,98.95,98.995,73472170.0
2007-03-14 20:01:00,98.995,99.01,98.975,98.975,112147635.0
2007-03-14 20:02:00,98.975,98.983,98.95,98.958,242639469.0
2007-03-14 20:03:00,98.952,98.986,98.952,98.965,702221283.0
2007-03-14 20:04:00,98.96,98.978,98.95,98.96,453529384.0
2007-03-14 20:05:00,98.97,99.0,98.97,99.0,386628957.0
2007-03-14 20:06:00,98.995,99.01,98.98,98.982,193751878.0
2007-03-14 20:07:00,98.99,99.013,98.98,98.99,149974889.0
2007-03-14 20:08:00,98.985,99.01,98.98,99.01,562813876.0
2007-03-14 20:09:00,98.993,98.993,98.98,98.98,86802186.0
2007-03-14 20:10:00,98.96,99.003,98.96,99.003,276557104.0
2007-03-14 20:11:00,98.998,99.017,98.973,99.005,431047659.0
2007-03-14 20:12:00,99.01,99.02,98.995,98.995,35476803.0
2007-03-14 20:13:00,98.995,99.005,98.945,98.97,271275513.0
2007-03-14 20:14:00,98.99,98.99,98.974,98.98,240368089.0
2007-03-14 20:15:00,98.975,98.99,98.974,98.99,309959832.0
2007-03-14 20:16:00,98.985,99.005,98.985,98.995,359162743.0
2007-03-14 20:17:00,98.99,99.007,98.99,98.995,905541539.0
2007-03-14 20:18:00,99.015,99.015,98.965,99.0,346377694.0
2007-03-14 20:19:00,99.01,99.048,99.01,99.033,492279449.0
2007-03-14 20:20:00,99.025,99.125,99.018,99.125,592359625.0
2007-03-14 20:21:00,99.125,99.145,99.115,99.122,254653126.0
2007-03-14 20:22:00,99.125,99.132,99.111,99.13,209424745.0
2007-03-14 20:23:00,99.13,99.193,99.115,99.185,455705518.0
2007-03-14 20:24:00,99.185,99.21,99.17,99.182,628758042.0
2007-03-14 20:25:00,99.18,99.305,99.18,99.285,356518388.0
2007-03-14 20:26:00,99.28,99.305,99.18,99.225,810775158.0
2007-03-14 20:27:00,99.215,99.235,99.197,99.23,543910609.0
2007-03-14 20:28:00,99.223,99.235,99.2,99.205,348590366.0
2007-03-14 20:29:00,99.2,99.206,99.19,99.19,370257708.0
2007-03-14 20:30:00,99.19,99.22,99.18,99.205,121821450.0
2007-03-14 20:31:00,99.21,99.27,99.2,99.265,264948076.0
2007-03-14 20:32:00,99.27,99.285,99.25,99.28,182319965.0
2007-03-14 20:33:00,99.275,99.3,99.25,99.25,85737533.0
2007-03-14 20:34:00,99.275,99.3,99.225,99.275,155341372.0
2007-03-14 20:35:00,99.262,99.285,99.225,99.285,101251393.0
2007-03-14 20:36:00,99.275,99.305,99.265,99.29,223405578.0
2007-03-14 20:37:00,99.295,99.295,99.27,99.27,126930366.0
2007-03-14 20:38:00,99.29,99.34,99.264,99.34,113915092.0
2007-03-14 20:39:00,99.34,99.395,99.325,99.38,258447646.0
2007-03-14 20:40:00,99.38,99.38,99.355,99.368,574960295.0
2007-03-14 20:41:00,99.37,99.385,99.345,99.375,105323517.0
2007-03-14 20:42:00,99.363,99.39,99.35,99.378,128080039.0
2007-03-14 20:43:00,99.383,99.44,99.37,99.43,126223511.0
2007-03-14 20:44:00,99.425,99.426,99.365,99.365,55746855.0
2007-03-14 20:45:00,99.37,99.385,99.345,99.362,110108586.0
2007-03-14 20:46:00,99.37,99.37,99.293,99.34,86770280.0
2007-03-14 20:47:00,99.35,99.38,99.35,99.365,94851531.0
2007-03-14 20:48:00,99.365,99.37,99.346,99.37,60740478.0
2007-03-14 20:49:00,99.365,99.365,99.302,99.34,172405357.0
2007-03-14 20:50:00,99.335,99.335,99.275,99.275,125048901.0
2007-03-14 20:51:00,99.295,99.305,99.25,99.26,104928605.0
2007-03-14 20:52:00,99.26,99.29,99.255,99.29,155034967.0
2007-03-14 20:53:00,99.28,99.305,99.27,99.28,533936911.0
2007-03-14 20:54:00,99.27,99.275,99.233,99.265,326552106.0
2007-03-14 20:55:00,99.255,99.264,99.225,99.247,475326430.0
2007-03-14 20:56:00,99.245,99.255,99.225,99.24,765033854.0
2007-03-14 20:57:00,99.235,99.27,99.235,99.27,409151197.0
2007-03-14 20:58:00,99.265,99.265,99.21,99.23,1035625781.0
2007-03-14 20:59:00,99.21,99.235,99.209,99.22,819211655.0
2007-03-14 21:00:00,99.223,99.245,99.223,99.245,722398774.0
2007-03-14 21:01:00,99.235,99.266,99.235,99.255,630919584.0
2007-03-14 21:02:00,99.265,99.295,99.265,99.285,643972163.0
2007-03-14 21:03:00,99.28,99.3,99.28,99.3,755403368.0
2007-03-14 21:04:00,99.313,99.314,99.288,99.3,329569963.0
2007-03-14 21:05:00,99.305,99.365,99.305,99.365,240816665.0
2007-03-14 21:06:00,99.348,99.37,99.345,99.37,258711031.0
2007-03-14 21:07:00,99.353,99.385,99.353,99.36,377607528.0
2007-03-14 21:08:00,99.365,99.41,99.365,99.41,382540349.0
2007-03-14 21:09:00,99.405,99.43,99.385,99.427,354910205.0
2007-03-14 21:10:00,99.422,99.422,99.39,99.405,543897994.0
2007-03-14 21:11:00,99.4,99.425,99.39,99.425,125281678.0
2007-03-14 21:12:00,99.422,99.45,99.422,99.445,188279917.0
2007-03-14 21:13:00,99.445,99.455,99.417,99.44,364868905.0
2007-03-14 21:14:00,99.43,99.455,99.426,99.435,452957318.0
2007-03-14 21:15:00,99.44,99.453,99.433,99.435,814663754.0
2007-03-14 21:16:00,99.44,99.507,99.44,99.47,700708918.0
2007-03-14 21:17:00,99.47,99.47,99.427,99.47,296816713.0
2007-03-14 21:18:00,99.47,99.57,99.46,99.56,543623123.0
2007-03-14 21:19:00,99.53,99.57,99.515,99.535,747128417.0
2007-03-14 21:20:00,99.53,99.53,99.455,99.455,536293291.0
2007-03-14 21:21:00,99.452,99.475,99.448,99.465,613494303.0
2007-03-14 21:22:00,99.473,99.483,99.41,99.483,717256438.0
2007-03-14 21:23:00,99.483,99.52,99.47,99.515,382613341.0
2007-03-14 21:24:00,99.51,99.592,99.51,99.555,258549149.0
2007-03-14 21:25:00,99.56,99.582,99.545,99.545,349442687.0
2007-03-14 21:26:00,99.55,99.55,99.505,99.525,306702502.0
2007-03-14 21:27:00,99.532,99.547,99.512,99.53,222589210.0
2007-03-14 21:28:00,99.535,99.535,99.503,99.503,300138128.0
2007-03-14 21:29:00,99.503,99.505,99.465,99.505,326708062.0
2007-03-14 21:30:00,99.505,99.535,99.505,99.535,227234067.0
2007-03-14 21:31:00,99.535,99.547,99.508,99.525,354594556.0
2007-03-14 21:32:00,99.525,99.525,99.497,99.502,424139146.0
2007-03-14 21:33:00,99.5,99.506,99.483,99.485,624459582.0
2007-03-14 21:34:00,99.488,99.488,99.425,99.425,360671110.0
2007-03-14 21:35:00,99.44,99.451,99.408,99.425,317604588.0
2007-03-14 21:36:00,99.425,99.432,99.403,99.432,186495366.0
2007-03-14 21:37:00,99.428,99.437,99.422,99.422,180022119.0
2007-03-14 21:38:00,99.418,99.45,99.39,99.39,141919360.0
2007-03-14 21:39:00,99.368,99.418,99.368,99.4,102651913.0
2007-03-14 21:40:00,99.39,99.424,99.385,99.385,333339576.0
2007-03-14 21:41:00,99.385,99.415,99.385,99.402,259956828.0
2007-03-14 21:42:00,99.4,99.422,99.385,99.39,406714968.0
2007-03-14 21:43:00,99.395,99.396,99.385,99.385,392209413.0
2007-03-14 21:44:00,99.38,99.38,99.335,99.375,119443756.0
2007-03-14 21:45:00,99.375,99.39,99.36,99.36,415808481.0
2007-03-14 21:46:00,99.37,99.386,99.369,99.382,217219891.0
2007-03-14 21:47:00,99.38,99.4,99.365,99.4,106143937.0
2007-03-14 21:48:00,99.39,99.415,99.39,99.395,160303788.0
2007-03-14 21:49:00,99.392,99.455,99.385,99.455,100666000.0
2007-03-14 21:50:00,99.465,99.493,99.455,99.46,140331218.0
2007-03-14 21:51:00,99.47,99.47,99.45,99.465,67218708.0
2007-03-14 21:52:00,99.47,99.481,99.44,99.475,130006839.0
2007-03-14 21:53:00,99.475,99.535,99.465,99.49,154101356.0
2007-03-14 21:54:00,99.503,99.503,99.485,99.495,195276065.0
2007-03-14 21:55:00,99.49,99.53,99.485,99.53,399560970.0
2007-03-14 21:56:00,99.53,99.59,99.53,99.535,165273084.0
2007-03-14 21:57:00,99.545,99.545,99.5,99.533,251112287.0
2007-03-14 21:58:00,99.535,99.544,99.525,99.53,241287366.0
2007-03-14 21:59:00,99.525,99.545,99.518,99.545,461393185.0
2007-03-14 22:00:00,99.55,99.558,99.535,99.54,155038405.0
2007-03-14 22:01:00,99.545,99.565,99.54,99.54,90910373.0
2007-03-14 22:02:00,99.535,99.545,99.525,99.545,65722131.0
2007-03-14 22:03:00,99.54,99.545,99.525,99.53,249928402.0
2007-03-14 22:04:00,99.53,99.555,99.53,99.555,140005339.0
2007-03-14 22:05:00,99.555,99.561,99.545,99.555,214251438.0
2007-03-14 22:06:00,99.555,99.565,99.52,99.545,490099350.0
2007-03-14 22:07:00,99.55,99.555,99.525,99.525,198795474.0
2007-03-14 22:08:00,99.53,99.545,99.53,99.535,262937025.0
2007-03-14 22:09:00,99.54,99.54,99.521,99.522,139950851.0
2007-03-14 22:10:00,99.525,99.533,99.497,99.497,121976105.0
2007-03-14 22:11:00,99.535,99.547,99.505,99.532,102800863.0
2007-03-14 22:12:00,99.54,99.548,99.525,99.545,72541801.0
2007-03-14 22:13:00,99.535,99.548,99.53,99.54,76038195.0
2007-03-14 22:14:00,99.545,99.545,99.493,99.545,113333408.0
2007-03-14 22:15:00,99.555,99.556,99.535,99.55,336455798.0
2007-03-14 22:16:00,99.535,99.561,99.535,99.555,21150337.0
2007-03-14 22:17:00,99.56,99.56,99.548,99.55,189670780.0
2007-03-14 22:18:00,99.537,99.566,99.528,99.55,281337653.0
2007-03-14 22:19:00,99.56,99.57,99.555,99.57,61490324.0
2007-03-14 22:20:00,99.565,99.6,99.565,99.59,40952456.0
2007-03-14 22:21:00,99.59,99.595,99.56,99.56,156706855.0
2007-03-14 22:22:00,99.555,99.563,99.535,99.555,57436922.0
2007-03-14 22:23:00,99.56,99.56,99.53,99.545,342598947.0
2007-03-14 22:24:00,99.545,99.545,99.52,99.545,143387643.0
2007-03-14 22:25:00,99.54,99.545,99.515,99.515,273553193.0
2007-03-14 22:26:00,99.515,99.55,99.515,99.55,616885213.0
2007-03-14 22:27:00,99.535,99.543,99.515,99.543,381444629.0
2007-03-14 22:28:00,99.54,99.55,99.525,99.55,310309861.0
2007-03-14 22:29:00,99.555,99.555,99.545,99.545,31544151.0
2007-03-14 22:30:00,99.545,99.55,99.535,99.545,153957895.0
2007-03-14 22:31:00,99.543,99.543,99.53,99.53,318202383.0
2007-03-14 22:32:00,99.535,99.55,99.525,99.525,228913537.0
2007-03-14 22:33:00,99.525,99.525,99.49,99.502,404252356.0
2007-03-14 22:34:00,99.505,99.522,99.505,99.522,137497878.0
2007-03-14 22:35:00,99.525,99.525,99.505,99.51,196423194.0
2007-03-14 22:36:00,99.518,99.52,99.495,99.505,12213904.0
2007-03-14 22:37:00,99.508,99.52,99.475,99.505,269991935.0
2007-03-14 22:38:00,99.505,99.523,99.489,99.505,268478993.0
2007-03-14 22:39:00,99.498,99.515,99.495,99.515,342786236.0
2007-03-14 22:40:00,99.52,99.52,99.505,99.51,134495952.0
2007-03-14 22:41:00,99.503,99.508,99.481,99.495,340628225.0
2007-03-14 22:42:00,99.493,99.523,99.493,99.52,232665119.0
2007-03-14 22:43:00,99.525,99.532,99.51,99.532,135979869.0
2007-03-14 22:44:00,99.515,99.52,99.482,99.52,212692846.0
2007-03-14 22:45:00,99.54,99.54,99.475,99.475,46367428.0
2007-03-14 22:46:00,99.495,99.505,99.455,99.485,70190015.0
2007-03-14 22:47:00,99.48,99.502,99.48,99.502,71281493.0
2007-03-14 22:48:00,99.505,99.505,99.475,99.485,84047516.0
2007-03-14 22:49:00,99.485,99.52,99.485,99.49,31888379.0
2007-03-14 22:50:00,99.492,99.492,99.458,99.475,122937922.0
2007-03-14 22:51:00,99.5,99.51,99.494,99.495,157404952.0
2007-03-14 22:52:00,99.495,99.515,99.495,99.515,99141379.0
2007-03-14 22:53:00,99.515,99.515,99.48,99.505,346087246.0
2007-03-14 22:54:00,99.505,99.518,99.505,99.515,204945976.0
2007-03-14 22:55:00,99.515,99.545,99.51,99.545,122969986.0
2007-03-14 22:56:00,99.545,99.585,99.545,99.562,218976822.0
2007-03-14 22:57:00,99.56,99.564,99.544,99.553,407396681.0
2007-03-14 22:58:00,99.555,99.566,99.545,99.545,427279760.0
2007-03-14 22:59:00,99.545,99.545,99.485,99.485,383446198.0
2007-03-14 23:00:00,99.47,99.473,99.435,99.473,53795421.0
2007-03-14 23:01:00,99.475,99.505,99.475,99.495,237008145.0
2007-03-14 23:02:00,99.495,99.518,99.488,99.51,199093537.0
2007-03-14 23:03:00,99.5,99.525,99.5,99.5,48563250.0
2007-03-14 23:04:00,99.505,99.53,99.5,99.5,130036886.0
2007-03-14 23:05:00,99.505,99.515,99.465,99.485,128618944.0
2007-03-14 23:06:00,99.49,99.5,99.47,99.47,485107476.0
2007-03-14 23:07:00,99.473,99.505,99.455,99.49,117014684.0
2007-03-14 23:08:00,99.482,99.482,99.435,99.46,85950835.0
2007-03-14 23:09:00,99.455,99.505,99.455,99.505,206537901.0
2007-03-14 23:10:00,99.502,99.504,99.49,99.49,344752235.0
2007-03-14 23:11:00,99.46,99.47,99.455,99.46,286168660.0
2007-03-14 23:12:00,99.495,99.509,99.493,99.505,643072603.0
2007-03-14 23:13:00,99.495,99.502,99.485,99.5,256193204.0
2007-03-14 23:14:00,99.505,99.505,99.49,99.49,182317935.0
2007-03-14 23:15:00,99.485,99.485,99.465,99.465,477056641.0
2007-03-14 23:16:00,99.465,99.5,99.465,99.5,161734090.0
2007-03-14 23:17:00,99.49,99.491,99.47,99.47,271088969.0
2007-03-14 23:18:00,99.473,99.492,99.45,99.492,53619010.0
2007-03-14 23:19:00,99.5,99.5,99.435,99.45,59893041.0
2007-03-14 23:20:00,99.448,99.455,99.442,99.455,256735415.0
2007-03-14 23:21:00,99.453,99.47,99.433,99.445,498856143.0
2007-03-14 23:22:00,99.44,99.468,99.43,99.455,82333458.0
2007-03-14 23:23:00,99.452,99.46,99.445,99.455,240785188.0
2007-03-14 23:24:00,99.455,99.48,99.452,99.48,331101122.0
2007-03-14 23:25:00,99.475,99.485,99.475,99.485,128187720.0
2007-03-14 23:26:00,99.482,99.483,99.46,99.475,264902122.0
2007-03-14 23:27:00,99.48,99.48,99.465,99.475,459530334.0
2007-03-14 23:28:00,99.475,99.491,99.471,99.48,984464793.0
2007-03-14 23:29:00,99.475,99.492,99.474,99.48,744447369.0
2007-03-14 23:30:00,99.472,99.487,99.468,99.485,678522675.0
2007-03-14 23:31:00,99.487,99.503,99.487,99.49,678583525.0
2007-03-14 23:32:00,99.49,99.507,99.475,99.485,783403940.0
2007-03-14 23:33:00,99.49,99.493,99.465,99.465,69599006.0
2007-03-14 23:34:00,99.485,99.485,99.475,99.477,128248029.0
2007-03-14 23:35:00,99.485,99.485,99.475,99.485,113862846.0
2007-03-14 23:36:00,99.48,99.495,99.479,99.495,122104449.0
2007-03-14 23:37:00,99.495,99.495,99.475,99.475,77452518.0
2007-03-14 23:38:00,99.478,99.49,99.478,99.487,233634911.0
2007-03-14 23:39:00,99.462,99.472,99.455,99.464,923084506.0
2007-03-14 23:40:00,99.485,99.485,99.465,99.465,914405062.0
2007-03-14 23:41:00,99.463,99.479,99.46,99.472,661193801.0
2007-03-14 23:42:00,99.475,99.501,99.475,99.49,454094298.0
2007-03-14 23:43:00,99.49,99.5,99.48,99.48,330549560.0
2007-03-14 23:44:00,99.48,99.49,99.475,99.485,269448446.0
2007-03-14 23:45:00,99.485,99.49,99.48,99.485,409502873.0
2007-03-14 23:46:00,99.47,99.485,99.467,99.485,642010346.0
2007-03-14 23:47:00,99.482,99.49,99.47,99.485,489772493.0
2007-03-14 23:48:00,99.485,99.497,99.474,99.477,71171401.0
2007-03-14 23:49:00,99.485,99.51,99.485,99.495,196194770.0
2007-03-14 23:50:00,99.485,99.505,99.485,99.505,340883309.0
2007-03-14 23:51:00,99.505,99.509,99.492,99.495,36716369.0
2007-03-14 23:52:00,99.5,99.5,99.475,99.49,109346112.0
2007-03-14 23:53:00,99.495,99.498,99.483,99.49,197743505.0
2007-03-14 23:54:00,99.49,99.501,99.485,99.485,294045473.0
2007-03-14 23:55:00,99.49,99.502,99.48,99.48,425886903.0
2007-03-14 23:56:00,99.48,99.499,99.478,99.478,107261463.0
2007-03-14 23:57:00,99.485,99.49,99.475,99.485,229715032.0
2007-03-14 23:58:00,99.49,99.49,99.48,99.48,57971209.0
2007-03-14 23:59:00,99.49,99.49,99.465,99.485,880721722.0
2007-03-15 00:00:00,99.473,99.498,99.473,99.485,146900091.0
2007-03-15 00:01:00,99.475,99.498,99.47,99.47,465532473.0
2007-03-15 00:02:00,99.47,99.485,99.462,99.485,419457435.0
2007-03-15 00:03:00,99.49,99.49,99.465,99.47,546029787.0
2007-03-15 00:04:00,99.475,99.485,99.46,99.46,146727366.0
2007-03-15 00:05:00,99.462,99.48,99.45,99.475,750599830.0
2007-03-15 00:06:00,99.475,99.49,99.465,99.465,123654671.0
2007-03-15 00:07:00,99.48,99.48,99.453,99.47,415775654.0
2007-03-15 00:08:00,99.465,99.49,99.465,99.49,110404909.0
2007-03-15 00:09:00,99.5,99.5,99.467,99.467,31445309.0
2007-03-15 00:10:00,99.47,99.47,99.448,99.448,134398206.0
2007-03-15 00:11:00,99.455,99.455,99.445,99.455,42879851.0
2007-03-15 00:12:00,99.44,99.46,99.44,99.44,124230587.0
2007-03-15 00:13:00,99.44,99.46,99.42,99.46,230261038.0
2007-03-15 00:14:00,99.45,99.475,99.437,99.475,410466525.0
2007-03-15 00:15:00,99.478,99.478,99.455,99.475,158244026.0
2007-03-15 00:16:00,99.485,99.489,99.475,99.475,106295622.0
2007-03-15 00:17:00,99.49,99.49,99.472,99.48,241670859.0
2007-03-15 00:18:00,99.475,99.515,99.475,99.515,179726974.0
2007-03-15 00:19:00,99.517,99.547,99.517,99.53,205637484.0
2007-03-15 00:20:00,99.525,99.545,99.52,99.54,283821277.0
2007-03-15 00:21:00,99.54,99.54,99.52,99.535,90168599.0
2007-03-15 00:22:00,99.53,99.554,99.518,99.532,111238085.0
2007-03-15 00:23:00,99.54,99.585,99.535,99.575,103673443.0
2007-03-15 00:24:00,99.59,99.61,99.54,99.555,124904148.0
2007-03-15 00:25:00,99.55,99.57,99.545,99.545,216889144.0
2007-03-15 00:26:00,99.555,99.567,99.552,99.56,39537360.0
2007-03-15 00:27:00,99.555,99.575,99.545,99.57,17461609.0
2007-03-15 00:28:00,99.555,99.572,99.532,99.555,76029463.0
2007-03-15 00:29:00,99.575,99.59,99.555,99.59,172637592.0
2007-03-15 00:30:00,99.6,99.615,99.595,99.615,83061035.0
2007-03-15 00:31:00,99.615,99.615,99.6,99.602,60197353.0
2007-03-15 00:32:00,99.607,99.607,99.595,99.607,39559067.0
2007-03-15 00:33:00,99.598,99.678,99.595,99.655,38700236.0
2007-03-15 00:34:00,99.65,99.67,99.625,99.657,58024599.0
2007-03-15 00:35:00,99.665,99.67,99.655,99.66,124213897.0
2007-03-15 00:36:00,99.66,99.7,99.645,99.695,78761341.0
2007-03-15 00:37:00,99.69,99.7,99.69,99.69,19319619.0
2007-03-15 00:38:00,99.685,99.695,99.665,99.665,39316289.0
2007-03-15 00:39:00,99.677,99.7,99.64,99.64,173323554.0
2007-03-15 00:40:00,99.668,99.67,99.625,99.645,81523643.0
2007-03-15 00:41:00,99.645,99.66,99.64,99.64,236059788.0
2007-03-15 00:42:00,99.65,99.65,99.625,99.645,165644757.0
2007-03-15 00:43:00,99.647,99.655,99.643,99.655,20114015.0
2007-03-15 00:44:00,99.653,99.653,99.634,99.64,173100530.0
2007-03-15 00:45:00,99.645,99.65,99.638,99.645,51880011.0
2007-03-15 00:46:00,99.648,99.648,99.64,99.645,121486869.0
2007-03-15 00:47:00,99.645,99.68,99.645,99.665,114623042.0
2007-03-15 00:48:00,99.67,99.735,99.67,99.725,55080832.0
2007-03-15 00:49:00,99.725,99.77,99.705,99.75,33242365.0
2007-03-15 00:50:00,99.74,99.77,99.71,99.75,99398483.0
2007-03-15 00:51:00,99.743,99.743,99.72,99.72,29556529.0
2007-03-15 00:52:00,99.74,99.752,99.715,99.752,47088646.0
2007-03-15 00:53:00,99.752,99.89,99.752,99.855,115335065.0
2007-03-15 00:54:00,99.855,99.855,99.735,99.76,36647786.0
2007-03-15 00:55:00,99.755,99.765,99.725,99.765,110852513.0
2007-03-15 00:56:00,99.76,99.76,99.73,99.743,111224756.0
2007-03-15 00:57:00,99.755,99.755,99.725,99.745,52855823.0
2007-03-15 00:58:00,99.75,99.75,99.67,99.74,149838743.0
2007-03-15 00:59:00,99.745,99.785,99.745,99.77,40508797.0
2007-03-15 01:00:00,99.77,99.771,99.737,99.755,77699183.0
2007-03-15 01:01:00,99.76,99.771,99.728,99.755,120181217.0
2007-03-15 01:02:00,99.755,99.755,99.695,99.715,121826680.0
2007-03-15 01:03:00,99.705,99.74,99.695,99.72,43261292.0
2007-03-15 01:04:00,99.715,99.74,99.715,99.74,53620043.0
2007-03-15 01:05:00,99.738,99.75,99.738,99.75,81443834.0
2007-03-15 01:06:00,99.75,99.795,99.717,99.78,38153499.0
2007-03-15 01:07:00,99.782,99.805,99.776,99.79,51205353.0
2007-03-15 01:08:00,99.81,99.827,99.785,99.797,79810127.0
2007-03-15 01:09:00,99.815,99.82,99.767,99.82,68283001.0
2007-03-15 01:10:00,99.82,99.853,99.798,99.853,53783872.0
2007-03-15 01:11:00,99.853,99.936,99.842,99.92,67102066.0
2007-03-15 01:12:00,99.945,100.035,99.925,99.985,52238789.0
2007-03-15 01:13:00,100.005,100.005,99.935,99.935,22148989.0
2007-03-15 01:14:00,99.94,99.94,99.865,99.89,14468328.0
2007-03-15 01:15:00,99.89,99.9,99.85,99.9,45476648.0
2007-03-15 01:16:00,99.895,99.91,99.875,99.88,28817417.0
2007-03-15 01:17:00,99.885,99.885,99.825,99.875,67233046.0
2007-03-15 01:18:00,99.89,99.915,99.873,99.915,27037367.0
2007-03-15 01:19:00,99.905,99.916,99.85,99.85,92767182.0
2007-03-15 01:20:00,99.855,99.865,99.845,99.858,96201693.0
2007-03-15 01:21:00,99.85,99.88,99.825,99.86,115768651.0
2007-03-15 01:22:00,99.88,99.881,99.865,99.867,81410451.0
2007-03-15 01:23:00,99.875,99.887,99.865,99.865,26457949.0
2007-03-15 01:24:00,99.865,99.865,99.785,99.79,45181719.0
2007-03-15 01:25:00,99.793,99.793,99.77,99.77,19404789.0
2007-03-15 01:26:00,99.77,99.815,99.77,99.795,138895867.0
2007-03-15 01:27:00,99.795,99.8,99.74,99.75,120487708.0
2007-03-15 01:28:00,99.75,99.78,99.75,99.78,115356486.0
2007-03-15 01:29:00,99.785,99.857,99.785,99.815,54571920.0
2007-03-15 01:30:00,99.82,99.84,99.769,99.84,103850962.0
2007-03-15 01:31:00,99.82,99.83,99.803,99.803,29123609.0
2007-03-15 01:32:00,99.805,99.815,99.775,99.775,58972219.0
2007-03-15 01:33:00,99.79,99.815,99.775,99.795,116656596.0
2007-03-15 01:34:00,99.78,99.783,99.75,99.773,248827196.0
2007-03-15 01:35:00,99.77,99.777,99.76,99.765,116880000.0
2007-03-15 01:36:00,99.77,99.79,99.765,99.785,120052304.0
2007-03-15 01:37:00,99.78,99.78,99.755,99.765,117754366.0
2007-03-15 01:38:00,99.768,99.795,99.762,99.79,14097599.0
2007-03-15 01:39:00,99.785,99.789,99.779,99.78,126729813.0
2007-03-15 01:40:00,99.78,99.79,99.745,99.75,21258721.0
2007-03-15 01:41:00,99.735,99.76,99.735,99.755,65915633.0
2007-03-15 01:42:00,99.75,99.754,99.735,99.75,86690652.0
2007-03-15 01:43:00,99.745,99.77,99.735,99.77,309680567.0
2007-03-15 01:44:00,99.763,99.775,99.758,99.765,177927380.0
2007-03-15 01:45:00,99.77,99.775,99.745,99.745,74588637.0
2007-03-15 01:46:00,99.75,99.75,99.7,99.715,28014093.0
2007-03-15 01:47:00,99.707,99.73,99.707,99.72,54989501.0
2007-03-15 01:48:00,99.73,99.74,99.715,99.728,63535862.0
2007-03-15 01:49:00,99.727,99.74,99.703,99.705,79334347.0
2007-03-15 01:50:00,99.715,99.735,99.715,99.73,56852167.0
2007-03-15 01:51:00,99.71,99.735,99.71,99.735,87808272.0
2007-03-15 01:52:00,99.737,99.737,99.72,99.725,149271927.0
2007-03-15 01:53:00,99.723,99.736,99.699,99.735,113246772.0
2007-03-15 01:54:00,99.723,99.725,99.702,99.725,77933224.0
2007-03-15 01:55:00,99.735,99.742,99.716,99.732,72498700.0
2007-03-15 01:56:00,99.725,99.725,99.703,99.708,50841355.0
2007-03-15 01:57:00,99.705,99.725,99.688,99.7,283912101.0
2007-03-15 01:58:00,99.7,99.739,99.69,99.7,77772728.0
2007-03-15 01:59:00,99.7,99.725,99.7,99.712,79566466.0
2007-03-15 02:00:00,99.712,99.712,99.675,99.7,76816440.0
2007-03-15 02:01:00,99.7,99.7,99.645,99.645,81625448.0
2007-03-15 02:02:00,99.655,99.682,99.622,99.645,293388548.0
2007-03-15 02:03:00,99.643,99.652,99.59,99.605,50372890.0
2007-03-15 02:04:00,99.612,99.645,99.585,99.62,70476039.0
2007-03-15 02:05:00,99.61,99.61,99.525,99.563,80426442.0
2007-03-15 02:06:00,99.575,99.583,99.54,99.583,107261576.0
2007-03-15 02:07:00,99.585,99.595,99.575,99.587,145234406.0
2007-03-15 02:08:00,99.585,99.62,99.583,99.61,81971870.0
2007-03-15 02:09:00,99.63,99.636,99.627,99.63,57994663.0
2007-03-15 02:10:00,99.615,99.657,99.615,99.657,75455914.0
2007-03-15 02:11:00,99.658,99.674,99.653,99.655,67042168.0
2007-03-15 02:12:00,99.635,99.67,99.635,99.657,52117808.0
2007-03-15 02:13:00,99.665,99.665,99.65,99.665,29951988.0
2007-03-15 02:14:00,99.645,99.658,99.64,99.64,77769407.0
2007-03-15 02:15:00,99.635,99.652,99.627,99.643,187193455.0
2007-03-15 02:16:00,99.65,99.65,99.633,99.635,293981932.0
2007-03-15 02:17:00,99.64,99.655,99.637,99.645,91687627.0
2007-03-15 02:18:00,99.645,99.645,99.627,99.635,65476936.0
2007-03-15 02:19:00,99.63,99.63,99.615,99.62,23518884.0
2007-03-15 02:20:00,99.62,99.625,99.605,99.615,123410080.0
2007-03-15 02:21:00,99.62,99.652,99.618,99.618,15375286.0
2007-03-15 02:22:00,99.615,99.64,99.595,99.64,108509365.0
2007-03-15 02:23:00,99.645,99.654,99.62,99.62,121350756.0
2007-03-15 02:24:00,99.615,99.639,99.614,99.635,121408535.0
2007-03-15 02:25:00,99.638,99.64,99.607,99.64,228281841.0
2007-03-15 02:26:00,99.64,99.64,99.62,99.62,120837572.0
2007-03-15 02:27:00,99.605,99.645,99.605,99.615,54447624.0
2007-03-15 02:28:00,99.613,99.645,99.613,99.645,27771154.0
2007-03-15 02:29:00,99.64,99.685,99.603,99.64,110892647.0
2007-03-15 02:30:00,99.635,99.645,99.61,99.645,51904048.0
2007-03-15 02:31:00,99.64,99.668,99.618,99.64,126334991.0
2007-03-15 02:32:00,99.63,99.655,99.628,99.645,119282938.0
2007-03-15 02:33:00,99.645,99.668,99.645,99.66,146129260.0
2007-03-15 02:34:00,99.66,99.677,99.652,99.668,21214373.0
2007-03-15 02:35:00,99.675,99.675,99.655,99.665,42241695.0
2007-03-15 02:36:00,99.665,99.676,99.655,99.67,27169797.0
2007-03-15 02:37:00,99.667,99.69,99.667,99.69,80620373.0
2007-03-15 02:38:00,99.69,99.696,99.68,99.68,105840783.0
2007-03-15 02:39:00,99.688,99.688,99.67,99.67,92966461.0
2007-03-15 02:40:00,99.665,99.69,99.665,99.665,96672761.0
2007-03-15 02:41:00,99.675,99.675,99.653,99.675,29254888.0
2007-03-15 02:42:00,99.675,99.675,99.617,99.67,69585019.0
2007-03-15 02:43:00,99.675,99.675,99.65,99.675,28979696.0
2007-03-15 02:44:00,99.68,99.68,99.645,99.655,43146725.0
2007-03-15 02:45:00,99.645,99.663,99.645,99.655,15022665.0
2007-03-15 02:46:00,99.645,99.655,99.635,99.655,20783511.0
2007-03-15 02:47:00,99.655,99.665,99.655,99.665,52883974.0
2007-03-15 02:48:00,99.65,99.66,99.615,99.653,64071484.0
2007-03-15 02:49:00,99.653,99.661,99.646,99.65,52060666.0
2007-03-15 02:50:00,99.65,99.653,99.605,99.625,68577886.0
2007-03-15 02:51:00,99.607,99.645,99.607,99.64,79882017.0
2007-03-15 02:52:00,99.64,99.64,99.615,99.622,56251076.0
2007-03-15 02:53:00,99.62,99.63,99.61,99.62,39083690.0
2007-03-15 02:54:00,99.61,99.653,99.61,99.653,86357583.0
2007-03-15 02:55:00,99.655,99.673,99.643,99.65,58929603.0
2007-03-15 02:56:00,99.655,99.657,99.635,99.645,45404381.0
2007-03-15 02:57:00,99.645,99.645,99.61,99.64,113358790.0
2007-03-15 02:58:00,99.64,99.65,99.625,99.635,129352296.0
2007-03-15 02:59:00,99.63,99.66,99.607,99.615,85836494.0
2007-03-15 03:00:00,99.625,99.685,99.625,99.665,41701459.0
2007-03-15 03:01:00,99.66,99.67,99.596,99.67,144089570.0
2007-03-15 03:02:00,99.665,99.69,99.655,99.665,52813571.0
2007-03-15 03:03:00,99.663,99.68,99.65,99.65,108321731.0
2007-03-15 03:04:00,99.655,99.669,99.64,99.64,102869815.0
2007-03-15 03:05:00,99.65,99.658,99.645,99.65,33779873.0
2007-03-15 03:06:00,99.645,99.655,99.62,99.642,114715600.0
2007-03-15 03:07:00,99.642,99.648,99.64,99.64,48575042.0
2007-03-15 03:08:00,99.64,99.64,99.613,99.613,32688043.0
2007-03-15 03:09:00,99.62,99.634,99.62,99.63,95492824.0
2007-03-15 03:10:00,99.64,99.64,99.626,99.635,32900206.0
2007-03-15 03:11:00,99.63,99.68,99.63,99.64,51573807.0
2007-03-15 03:12:00,99.655,99.655,99.603,99.625,113488160.0
2007-03-15 03:13:00,99.625,99.643,99.605,99.618,116511816.0
2007-03-15 03:14:00,99.615,99.645,99.615,99.64,56668501.0
2007-03-15 03:15:00,99.64,99.657,99.62,99.648,181447100.0
2007-03-15 03:16:00,99.65,99.707,99.65,99.697,20778941.0
2007-03-15 03:17:00,99.695,99.702,99.675,99.695,152443182.0
2007-03-15 03:18:00,99.67,99.696,99.67,99.69,257229801.0
2007-03-15 03:19:00,99.69,99.715,99.69,99.703,85778246.0
2007-03-15 03:20:00,99.705,99.722,99.697,99.722,159012431.0
2007-03-15 03:21:00,99.705,99.728,99.705,99.705,41763643.0
2007-03-15 03:22:00,99.71,99.71,99.695,99.7,20120414.0
2007-03-15 03:23:00,99.705,99.709,99.685,99.705,72832759.0
2007-03-15 03:24:00,99.685,99.713,99.685,99.71,116984272.0
2007-03-15 03:25:00,99.707,99.71,99.683,99.7,57966633.0
2007-03-15 03:26:00,99.705,99.72,99.681,99.683,37351834.0
2007-03-15 03:27:00,99.687,99.705,99.687,99.687,42513773.0
2007-03-15 03:28:00,99.682,99.695,99.68,99.695,59897863.0
2007-03-15 03:29:00,99.695,99.707,99.692,99.7,81584361.0
2007-03-15 03:30:00,99.69,99.7,99.678,99.7,168822217.0
2007-03-15 03:31:00,99.695,99.696,99.67,99.675,83908470.0
2007-03-15 03:32:00,99.675,99.685,99.665,99.665,17080712.0
2007-03-15 03:33:00,99.67,99.683,99.664,99.665,43726334.0
2007-03-15 03:34:00,99.655,99.68,99.655,99.67,203250995.0
2007-03-15 03:35:00,99.68,99.695,99.666,99.695,125797305.0
2007-03-15 03:36:00,99.685,99.69,99.67,99.69,109394789.0
2007-03-15 03:37:00,99.682,99.704,99.682,99.69,117849438.0
2007-03-15 03:38:00,99.695,99.715,99.695,99.7,95265290.0
2007-03-15 03:39:00,99.705,99.73,99.705,99.71,303163090.0
2007-03-15 03:40:00,99.695,99.73,99.685,99.727,211452428.0
2007-03-15 03:41:00,99.725,99.732,99.695,99.72,165952887.0
2007-03-15 03:42:00,99.72,99.73,99.705,99.73,231374688.0
2007-03-15 03:43:00,99.72,99.73,99.705,99.73,99714468.0
2007-03-15 03:44:00,99.72,99.72,99.69,99.698,169953845.0
2007-03-15 03:45:00,99.695,99.7,99.68,99.68,380978768.0
2007-03-15 03:46:00,99.675,99.7,99.675,99.695,215096729.0
2007-03-15 03:47:00,99.695,99.706,99.695,99.7,114413874.0
2007-03-15 03:48:00,99.695,99.7,99.685,99.685,39238518.0
2007-03-15 03:49:00,99.678,99.73,99.678,99.725,129403241.0
2007-03-15 03:50:00,99.732,99.75,99.7,99.7,30470260.0
2007-03-15 03:51:00,99.69,99.72,99.69,99.69,107912138.0
2007-03-15 03:52:00,99.695,99.706,99.678,99.7,393801524.0
2007-03-15 03:53:00,99.695,99.701,99.67,99.685,117946080.0
2007-03-15 03:54:00,99.685,99.7,99.682,99.682,798765366.0
2007-03-15 03:55:00,99.68,99.705,99.68,99.685,142981264.0
2007-03-15 03:56:00,99.68,99.707,99.67,99.69,508218358.0
2007-03-15 03:57:00,99.705,99.713,99.69,99.71,444670235.0
2007-03-15 03:58:00,99.71,99.75,99.71,99.715,433941521.0
2007-03-15 03:59:00,99.725,99.748,99.725,99.748,137008109.0
2007-03-15 04:00:00,99.76,99.76,99.722,99.76,887466478.0
2007-03-15 04:01:00,99.75,99.75,99.733,99.75,52999824.0
2007-03-15 04:02:00,99.745,99.765,99.738,99.76,252878723.0
2007-03-15 04:03:00,99.753,99.77,99.752,99.755,118181429.0
2007-03-15 04:04:00,99.755,99.765,99.745,99.765,468574002.0
2007-03-15 04:05:00,99.76,99.801,99.75,99.76,281383223.0
2007-03-15 04:06:00,99.76,99.79,99.76,99.77,189065405.0
2007-03-15 04:07:00,99.765,99.773,99.759,99.76,105515878.0
2007-03-15 04:08:00,99.755,99.773,99.755,99.765,36113278.0
2007-03-15 04:09:00,99.765,99.775,99.75,99.775,343459259.0
2007-03-15 04:10:00,99.77,99.785,99.765,99.785,181225546.0
2007-03-15 04:11:00,99.777,99.84,99.774,99.815,78668507.0
2007-03-15 04:12:00,99.825,99.845,99.798,99.822,473393086.0
2007-03-15 04:13:00,99.825,99.827,99.812,99.82,604301907.0
2007-03-15 04:14:00,99.825,99.827,99.795,99.795,451143410.0
2007-03-15 04:15:00,99.795,99.84,99.783,99.84,276017670.0
2007-03-15 04:16:00,99.835,99.85,99.805,99.82,301184104.0
2007-03-15 04:17:00,99.82,99.844,99.815,99.835,454276005.0
2007-03-15 04:18:00,99.832,99.86,99.832,99.838,613409226.0
2007-03-15 04:19:00,99.845,99.851,99.825,99.825,958395427.0
2007-03-15 04:20:00,99.822,99.842,99.81,99.81,950653483.0
2007-03-15 04:21:00,99.817,99.83,99.77,99.788,236305157.0
2007-03-15 04:22:00,99.785,99.787,99.77,99.775,80369945.0
2007-03-15 04:23:00,99.775,99.79,99.762,99.785,121897222.0
2007-03-15 04:24:00,99.79,99.79,99.775,99.775,111259377.0
2007-03-15 04:25:00,99.777,99.795,99.775,99.785,141726188.0
2007-03-15 04:26:00,99.785,99.785,99.77,99.77,74829596.0
2007-03-15 04:27:00,99.775,99.785,99.755,99.785,712703734.0
2007-03-15 04:28:00,99.785,99.793,99.777,99.787,737430474.0
2007-03-15 04:29:00,99.78,99.797,99.774,99.787,629953281.0
2007-03-15 04:30:00,99.785,99.796,99.77,99.775,693541452.0
2007-03-15 04:31:00,99.775,99.782,99.765,99.77,899958690.0
2007-03-15 04:32:00,99.775,99.78,99.77,99.775,455341196.0
2007-03-15 04:33:00,99.77,99.78,99.77,99.777,282622560.0
2007-03-15 04:34:00,99.78,99.8,99.765,99.78,128239015.0
2007-03-15 04:35:00,99.785,99.787,99.769,99.785,301576747.0
2007-03-15 04:36:00,99.785,99.79,99.769,99.772,253085123.0
2007-03-15 04:37:00,99.76,99.77,99.75,99.77,483575165.0
2007-03-15 04:38:00,99.775,99.781,99.758,99.773,483575165.0
2007-03-15 04:39:00,99.775,99.78,99.753,99.753,272803549.0
2007-03-15 04:40:00,99.755,99.78,99.755,99.78,61303009.0
2007-03-15 04:41:00,99.772,99.783,99.772,99.783,53278030.0
2007-03-15 04:42:00,99.78,99.785,99.775,99.785,292626269.0
2007-03-15 04:43:00,99.79,99.79,99.777,99.785,149546080.0
2007-03-15 04:44:00,99.785,99.785,99.765,99.775,496261984.0
2007-03-15 04:45:00,99.78,99.78,99.762,99.765,198950171.0
2007-03-15 04:46:00,99.76,99.766,99.753,99.755,251836434.0
2007-03-15 04:47:00,99.765,99.777,99.763,99.775,598485422.0
2007-03-15 04:48:00,99.77,99.779,99.752,99.752,317894535.0
2007-03-15 04:49:00,99.75,99.775,99.75,99.762,352543442.0
2007-03-15 04:50:00,99.765,99.768,99.755,99.765,213497935.0
2007-03-15 04:51:00,99.77,99.781,99.769,99.772,83569113.0
2007-03-15 04:52:00,99.78,99.78,99.749,99.763,115535829.0
2007-03-15 04:53:00,99.76,99.78,99.758,99.78,504217311.0
2007-03-15 04:54:00,99.775,99.775,99.745,99.755,126010526.0
2007-03-15 04:55:00,99.75,99.765,99.74,99.74,127951285.0
2007-03-15 04:56:00,99.74,99.752,99.735,99.735,49498775.0
2007-03-15 04:57:00,99.745,99.745,99.725,99.725,189468534.0
2007-03-15 04:58:00,99.725,99.735,99.715,99.725,249850465.0
2007-03-15 04:59:00,99.723,99.735,99.72,99.72,58012963.0
2007-03-15 05:00:00,99.725,99.742,99.715,99.735,412263419.0
2007-03-15 05:01:00,99.735,99.735,99.71,99.72,409311005.0
2007-03-15 05:02:00,99.718,99.722,99.695,99.695,392822948.0
2007-03-15 05:03:00,99.697,99.716,99.697,99.71,220542677.0
2007-03-15 05:04:00,99.71,99.725,99.703,99.715,123986682.0
2007-03-15 05:05:00,99.715,99.718,99.695,99.71,216301815.0
2007-03-15 05:06:00,99.71,99.718,99.68,99.7,363193661.0
2007-03-15 05:07:00,99.7,99.71,99.7,99.71,98510906.0
2007-03-15 05:08:00,99.71,99.74,99.705,99.74,155216404.0
2007-03-15 05:09:00,99.735,99.735,99.719,99.727,128461778.0
2007-03-15 05:10:00,99.735,99.735,99.72,99.72,31253925.0
2007-03-15 05:11:00,99.72,99.735,99.716,99.735,78954923.0
2007-03-15 05:12:00,99.732,99.745,99.72,99.72,72870058.0
2007-03-15 05:13:00,99.725,99.745,99.715,99.745,75938562.0
2007-03-15 05:14:00,99.75,99.76,99.75,99.75,233062509.0
2007-03-15 05:15:00,99.745,99.747,99.722,99.745,233062509.0
2007-03-15 05:16:00,99.742,99.765,99.738,99.765,148498273.0
2007-03-15 05:17:00,99.77,99.77,99.751,99.753,233178112.0
2007-03-15 05:18:00,99.765,99.785,99.755,99.773,375720525.0
2007-03-15 05:19:00,99.79,99.79,99.773,99.79,131768340.0
2007-03-15 05:20:00,99.785,99.809,99.785,99.793,324147750.0
2007-03-15 05:21:00,99.8,99.81,99.777,99.795,262673893.0
2007-03-15 05:22:00,99.795,99.813,99.785,99.798,246230667.0
2007-03-15 05:23:00,99.795,99.815,99.795,99.808,12512968.0
2007-03-15 05:24:00,99.8,99.803,99.785,99.795,197251654.0
2007-03-15 05:25:00,99.792,99.804,99.792,99.795,142470088.0
2007-03-15 05:26:00,99.792,99.8,99.78,99.795,372582825.0
2007-03-15 05:27:00,99.795,99.798,99.788,99.79,211350327.0
2007-03-15 05:28:00,99.785,99.795,99.775,99.788,339850887.0
2007-03-15 05:29:00,99.79,99.804,99.783,99.795,168665522.0
2007-03-15 05:30:00,99.795,99.797,99.795,99.795,29167039.0
2007-03-15 05:31:00,99.79,99.795,99.785,99.79,284296707.0
2007-03-15 05:32:00,99.793,99.797,99.775,99.775,369688527.0
2007-03-15 05:33:00,99.78,99.78,99.76,99.775,608368070.0
2007-03-15 05:34:00,99.775,99.775,99.76,99.765,263209082.0
2007-03-15 05:35:00,99.775,99.776,99.763,99.77,134661575.0
2007-03-15 05:36:00,99.77,99.78,99.752,99.78,372471120.0
2007-03-15 05:37:00,99.775,99.775,99.75,99.765,54267690.0
2007-03-15 05:38:00,99.77,99.78,99.768,99.78,145991103.0
2007-03-15 05:39:00,99.764,99.772,99.757,99.765,43267253.0
2007-03-15 05:40:00,99.78,99.78,99.765,99.77,68103133.0
2007-03-15 05:41:00,99.76,99.78,99.753,99.767,308619631.0
2007-03-15 05:42:00,99.775,99.777,99.768,99.77,175118437.0
2007-03-15 05:43:00,99.765,99.775,99.745,99.755,19975761.0
2007-03-15 05:44:00,99.77,99.784,99.766,99.775,346897403.0
2007-03-15 05:45:00,99.751,99.756,99.746,99.751,124255460.0
2007-03-15 05:46:00,99.81,99.81,99.8,99.8,75032885.0
2007-03-15 05:47:00,99.775,99.775,99.76,99.76,75032885.0
2007-03-15 05:48:00,99.757,99.767,99.752,99.765,108154511.0
2007-03-15 05:49:00,99.757,99.775,99.757,99.775,124376579.0
2007-03-15 05:50:00,99.762,99.771,99.759,99.77,130441645.0
2007-03-15 05:51:00,99.765,99.77,99.747,99.77,271404850.0
2007-03-15 05:52:00,99.765,99.78,99.765,99.78,214080858.0
2007-03-15 05:53:00,99.775,99.781,99.765,99.765,451163908.0
2007-03-15 05:54:00,99.765,99.768,99.755,99.755,215761772.0
2007-03-15 05:55:00,99.755,99.755,99.735,99.735,135650945.0
2007-03-15 05:56:00,99.73,99.752,99.73,99.75,227290287.0
2007-03-15 05:57:00,99.745,99.745,99.705,99.725,65867037.0
2007-03-15 05:58:00,99.73,99.73,99.705,99.715,100620225.0
2007-03-15 05:59:00,99.71,99.75,99.71,99.75,141406789.0
2007-03-15 06:00:00,99.74,99.745,99.709,99.745,479618689.0
2007-03-15 06:01:00,99.74,99.76,99.735,99.745,250298098.0
2007-03-15 06:02:00,99.743,99.755,99.741,99.755,247157756.0
2007-03-15 06:03:00,99.755,99.766,99.755,99.765,176819390.0
2007-03-15 06:04:00,99.765,99.765,99.755,99.765,378014164.0
2007-03-15 06:05:00,99.76,99.77,99.755,99.763,178057874.0
2007-03-15 06:06:00,99.76,99.775,99.76,99.775,151853915.0
2007-03-15 06:07:00,99.775,99.79,99.763,99.775,142504477.0
2007-03-15 06:08:00,99.77,99.78,99.765,99.78,72637465.0
2007-03-15 06:09:00,99.77,99.774,99.745,99.755,151988751.0
2007-03-15 06:10:00,99.75,99.752,99.715,99.752,92125933.0
2007-03-15 06:11:00,99.745,99.754,99.735,99.745,167699326.0
2007-03-15 06:12:00,99.75,99.75,99.717,99.745,100591298.0
2007-03-15 06:13:00,99.747,99.755,99.732,99.755,224888587.0
2007-03-15 06:14:00,99.75,99.753,99.735,99.745,442114283.0
2007-03-15 06:15:00,99.745,99.763,99.745,99.745,113045386.0
2007-03-15 06:16:00,99.75,99.769,99.75,99.76,364439155.0
2007-03-15 06:17:00,99.755,99.778,99.755,99.76,440931250.0
2007-03-15 06:18:00,99.762,99.772,99.753,99.765,258457770.0
2007-03-15 06:19:00,99.765,99.775,99.748,99.775,321508074.0
2007-03-15 06:20:00,99.775,99.775,99.753,99.758,113867905.0
2007-03-15 06:21:00,99.76,99.781,99.759,99.763,152617859.0
2007-03-15 06:22:00,99.767,99.77,99.755,99.758,188150213.0
2007-03-15 06:23:00,99.762,99.777,99.752,99.77,191946657.0
2007-03-15 06:24:00,99.77,99.79,99.75,99.78,325948862.0
2007-03-15 06:25:00,99.775,99.798,99.762,99.798,336290079.0
2007-03-15 06:26:00,99.795,99.828,99.785,99.82,574532669.0
2007-03-15 06:27:00,99.822,99.855,99.813,99.835,439340332.0
2007-03-15 06:28:00,99.84,99.85,99.813,99.85,336714985.0
2007-03-15 06:29:00,99.85,99.875,99.82,99.86,217282527.0
2007-03-15 06:30:00,99.855,99.855,99.833,99.833,323025560.0
2007-03-15 06:31:00,99.833,99.845,99.825,99.845,299061521.0
2007-03-15 06:32:00,99.845,99.845,99.825,99.832,237251329.0
2007-03-15 06:33:00,99.835,99.85,99.822,99.85,288579692.0
2007-03-15 06:34:00,99.84,99.86,99.827,99.84,328577978.0
2007-03-15 06:35:00,99.835,99.844,99.817,99.83,258084587.0
2007-03-15 06:36:00,99.835,99.835,99.815,99.823,366172237.0
2007-03-15 06:37:00,99.823,99.834,99.803,99.803,731521103.0
2007-03-15 06:38:00,99.8,99.825,99.77,99.802,664386297.0
2007-03-15 06:39:00,99.805,99.811,99.787,99.8,519362083.0
2007-03-15 06:40:00,99.8,99.805,99.77,99.77,827476384.0
2007-03-15 06:41:00,99.78,99.795,99.771,99.78,576788445.0
2007-03-15 06:42:00,99.78,99.815,99.78,99.81,310737762.0
2007-03-15 06:43:00,99.81,99.826,99.798,99.805,670727394.0
2007-03-15 06:44:00,99.8,99.815,99.794,99.8,756068465.0
2007-03-15 06:45:00,99.805,99.815,99.798,99.81,431922686.0
2007-03-15 06:46:00,99.81,99.81,99.785,99.8,353383917.0
2007-03-15 06:47:00,99.8,99.815,99.794,99.802,173818238.0
2007-03-15 06:48:00,99.805,99.82,99.79,99.8,124832290.0
2007-03-15 06:49:00,99.805,99.822,99.794,99.8,571261426.0
2007-03-15 06:50:00,99.807,99.809,99.785,99.785,376482661.0
2007-03-15 06:51:00,99.79,99.825,99.79,99.795,351599586.0
2007-03-15 06:52:00,99.79,99.816,99.79,99.813,404941057.0
2007-03-15 06:53:00,99.82,99.823,99.808,99.808,274029285.0
2007-03-15 06:54:00,99.815,99.822,99.76,99.785,254482332.0
2007-03-15 06:55:00,99.77,99.79,99.758,99.788,350233759.0
2007-03-15 06:56:00,99.785,99.789,99.772,99.775,702047725.0
2007-03-15 06:57:00,99.775,99.793,99.77,99.775,594070268.0
2007-03-15 06:58:00,99.765,99.79,99.765,99.785,606245399.0
2007-03-15 06:59:00,99.785,99.785,99.753,99.753,659544183.0
2007-03-15 07:00:00,99.75,99.771,99.75,99.765,879076754.0
2007-03-15 07:01:00,99.77,99.77,99.743,99.765,1125068757.0
2007-03-15 07:02:00,99.77,99.77,99.743,99.745,442756407.0
2007-03-15 07:03:00,99.75,99.76,99.745,99.745,723846962.0
2007-03-15 07:04:00,99.75,99.763,99.732,99.745,434008789.0
2007-03-15 07:05:00,99.755,99.755,99.725,99.74,304818537.0
2007-03-15 07:06:00,99.75,99.761,99.725,99.73,585971151.0
2007-03-15 07:07:00,99.74,99.765,99.722,99.76,156759321.0
2007-03-15 07:08:00,99.76,99.76,99.735,99.735,115116405.0
2007-03-15 07:09:00,99.735,99.747,99.727,99.74,121007250.0
2007-03-15 07:10:00,99.745,99.748,99.695,99.705,167872793.0
2007-03-15 07:11:00,99.692,99.72,99.665,99.69,61428475.0
2007-03-15 07:12:00,99.69,99.7,99.67,99.67,89804513.0
2007-03-15 07:13:00,99.66,99.69,99.66,99.69,94820541.0
2007-03-15 07:14:00,99.682,99.707,99.665,99.69,114184995.0
2007-03-15 07:15:00,99.69,99.69,99.585,99.615,59846327.0
2007-03-15 07:16:00,99.615,99.625,99.58,99.608,135229813.0
2007-03-15 07:17:00,99.608,99.615,99.593,99.613,135634902.0
2007-03-15 07:18:00,99.62,99.65,99.61,99.65,107068736.0
2007-03-15 07:19:00,99.648,99.675,99.648,99.66,595320253.0
2007-03-15 07:20:00,99.66,99.678,99.645,99.66,273721296.0
2007-03-15 07:21:00,99.66,99.67,99.631,99.67,122674022.0
2007-03-15 07:22:00,99.66,99.66,99.625,99.65,121896062.0
2007-03-15 07:23:00,99.655,99.661,99.647,99.655,203225296.0
2007-03-15 07:24:00,99.655,99.655,99.612,99.612,107656982.0
2007-03-15 07:25:00,99.625,99.636,99.62,99.62,146382748.0
2007-03-15 07:26:00,99.625,99.639,99.612,99.62,88810385.0
2007-03-15 07:27:00,99.62,99.631,99.605,99.63,170074605.0
2007-03-15 07:28:00,99.635,99.635,99.585,99.62,282551000.0
2007-03-15 07:29:00,99.615,99.629,99.615,99.62,113501772.0
2007-03-15 07:30:00,99.62,99.635,99.62,99.635,372867787.0
2007-03-15 07:31:00,99.645,99.669,99.64,99.643,371077672.0
2007-03-15 07:32:00,99.65,99.685,99.638,99.675,501300076.0
2007-03-15 07:33:00,99.67,99.685,99.653,99.68,847470625.0
2007-03-15 07:34:00,99.685,99.69,99.66,99.665,389850637.0
2007-03-15 07:35:00,99.667,99.69,99.65,99.665,608200839.0
2007-03-15 07:36:00,99.675,99.675,99.645,99.66,493241172.0
2007-03-15 07:37:00,99.66,99.68,99.647,99.665,229280437.0
2007-03-15 07:38:00,99.662,99.674,99.661,99.665,257589648.0
2007-03-15 07:39:00,99.67,99.684,99.662,99.67,577630056.0
2007-03-15 07:40:00,99.673,99.685,99.669,99.675,447974747.0
2007-03-15 07:41:00,99.675,99.69,99.655,99.69,323596514.0
2007-03-15 07:42:00,99.685,99.685,99.66,99.66,977378880.0
2007-03-15 07:43:00,99.665,99.688,99.665,99.68,381155404.0
2007-03-15 07:44:00,99.685,99.7,99.675,99.68,297580479.0
2007-03-15 07:45:00,99.685,99.7,99.672,99.7,223411166.0
2007-03-15 07:46:00,99.7,99.705,99.675,99.68,299619531.0
2007-03-15 07:47:00,99.68,99.696,99.68,99.68,33835771.0
2007-03-15 07:48:00,99.675,99.7,99.668,99.668,476137926.0
2007-03-15 07:49:00,99.693,99.695,99.67,99.67,256784681.0
2007-03-15 07:50:00,99.7,99.715,99.69,99.703,80506571.0
2007-03-15 07:51:00,99.71,99.723,99.71,99.71,531207057.0
2007-03-15 07:52:00,99.72,99.728,99.71,99.72,141312438.0
2007-03-15 07:53:00,99.712,99.731,99.705,99.705,204487466.0
2007-03-15 07:54:00,99.71,99.72,99.7,99.72,388806279.0
2007-03-15 07:55:00,99.69,99.715,99.68,99.69,452533803.0
2007-03-15 07:56:00,99.695,99.695,99.662,99.662,776192430.0
2007-03-15 07:57:00,99.67,99.715,99.67,99.715,236168452.0
2007-03-15 07:58:00,99.715,99.725,99.685,99.715,114331375.0
2007-03-15 07:59:00,99.715,99.715,99.7,99.7,74872285.0
2007-03-15 08:00:00,99.72,99.738,99.695,99.7,958042082.0
2007-03-15 08:01:00,99.713,99.742,99.685,99.69,677660584.0
2007-03-15 08:02:00,99.692,99.72,99.68,99.707,409679068.0
2007-03-15 08:03:00,99.71,99.72,99.705,99.705,174713216.0
2007-03-15 08:04:00,99.715,99.719,99.695,99.695,181430463.0
2007-03-15 08:05:00,99.695,99.704,99.68,99.69,241542204.0
2007-03-15 08:06:00,99.69,99.715,99.687,99.705,186200760.0
2007-03-15 08:07:00,99.7,99.73,99.7,99.71,239229682.0
2007-03-15 08:08:00,99.713,99.72,99.69,99.72,246283127.0
2007-03-15 08:09:00,99.72,99.735,99.705,99.705,101659586.0
2007-03-15 08:10:00,99.705,99.71,99.704,99.705,156001708.0
2007-03-15 08:11:00,99.7,99.715,99.7,99.715,110921917.0
2007-03-15 08:12:00,99.715,99.717,99.71,99.71,71283483.0
2007-03-15 08:13:00,99.705,99.725,99.69,99.725,362448221.0
2007-03-15 08:14:00,99.713,99.765,99.713,99.765,405737449.0
2007-03-15 08:15:00,99.775,99.783,99.764,99.77,736623685.0
2007-03-15 08:16:00,99.778,99.778,99.76,99.77,129031131.0
2007-03-15 08:17:00,99.775,99.775,99.758,99.76,263342581.0
2007-03-15 08:18:00,99.755,99.784,99.755,99.76,100876672.0
2007-03-15 08:19:00,99.77,99.792,99.77,99.79,236412982.0
2007-03-15 08:20:00,99.795,99.805,99.772,99.79,656396645.0
2007-03-15 08:21:00,99.805,99.819,99.773,99.773,150133549.0
2007-03-15 08:22:00,99.78,99.791,99.775,99.79,53938256.0
2007-03-15 08:23:00,99.79,99.8,99.778,99.8,93398414.0
2007-03-15 08:24:00,99.815,99.831,99.803,99.815,313248332.0
2007-03-15 08:25:00,99.82,99.82,99.765,99.765,152827397.0
2007-03-15 08:26:00,99.765,99.805,99.765,99.78,63938944.0
2007-03-15 08:27:00,99.773,99.786,99.763,99.763,774632201.0
2007-03-15 08:28:00,99.77,99.79,99.733,99.763,655080504.0
2007-03-15 08:29:00,99.765,99.795,99.763,99.763,1110544688.0
2007-03-15 08:30:00,99.745,99.771,99.733,99.77,951119148.0
2007-03-15 08:31:00,99.76,99.775,99.758,99.775,212627821.0
2007-03-15 08:32:00,99.775,99.788,99.775,99.78,123319513.0
2007-03-15 08:33:00,99.78,99.78,99.765,99.77,305768746.0
2007-03-15 08:34:00,99.772,99.78,99.755,99.78,44084412.0
2007-03-15 08:35:00,99.768,99.774,99.763,99.768,386020694.0
2007-03-15 08:36:00,99.741,99.772,99.741,99.772,134534140.0
2007-03-15 08:37:00,99.77,99.78,99.77,99.78,132665848.0
2007-03-15 08:38:00,99.768,99.783,99.76,99.775,134856391.0
2007-03-15 08:39:00,99.77,99.79,99.77,99.77,422041235.0
2007-03-15 08:40:00,99.765,99.785,99.765,99.77,1223422980.0
2007-03-15 08:41:00,99.77,99.793,99.75,99.785,568411335.0
2007-03-15 08:42:00,99.785,99.788,99.778,99.778,169767132.0
2007-03-15 08:43:00,99.79,99.79,99.778,99.78,398918976.0
2007-03-15 08:44:00,99.79,99.79,99.748,99.78,64251374.0
2007-03-15 08:45:00,99.78,99.805,99.77,99.775,120492298.0
2007-03-15 08:46:00,99.77,99.793,99.77,99.785,300075233.0
2007-03-15 08:47:00,99.785,99.785,99.773,99.775,325701902.0
2007-03-15 08:48:00,99.775,99.795,99.765,99.795,395273153.0
2007-03-15 08:49:00,99.795,99.816,99.795,99.8,398350397.0
2007-03-15 08:50:00,99.815,99.83,99.8,99.8,124593792.0
2007-03-15 08:51:00,99.815,99.815,99.78,99.785,89187394.0
2007-03-15 08:52:00,99.785,99.785,99.763,99.785,85555710.0
2007-03-15 08:53:00,99.78,99.79,99.775,99.79,409528399.0
2007-03-15 08:54:00,99.79,99.81,99.775,99.805,280791350.0
2007-03-15 08:55:00,99.795,99.817,99.785,99.785,287187885.0
2007-03-15 08:56:00,99.79,99.79,99.745,99.745,298621104.0
2007-03-15 08:57:00,99.78,99.795,99.745,99.768,233393736.0
2007-03-15 08:58:00,99.795,99.805,99.775,99.785,156349575.0
2007-03-15 08:59:00,99.79,99.823,99.79,99.805,433795035.0
2007-03-15 09:00:00,99.815,99.835,99.795,99.835,361221114.0
2007-03-15 09:01:00,99.84,99.853,99.817,99.825,196017750.0
2007-03-15 09:02:00,99.825,99.84,99.805,99.82,186511949.0
2007-03-15 09:03:00,99.82,99.831,99.802,99.802,346596147.0
2007-03-15 09:04:00,99.8,99.822,99.787,99.815,170580125.0
2007-03-15 09:05:00,99.795,99.826,99.79,99.82,839951994.0
2007-03-15 09:06:00,99.828,99.888,99.828,99.862,491436721.0
2007-03-15 09:07:00,99.855,99.91,99.855,99.91,256206731.0
2007-03-15 09:08:00,99.908,99.95,99.904,99.915,986072255.0
2007-03-15 09:09:00,99.93,99.937,99.91,99.935,487640324.0
2007-03-15 09:10:00,99.937,99.965,99.92,99.945,181317008.0
2007-03-15 09:11:00,99.95,99.96,99.855,99.885,363337565.0
2007-03-15 09:12:00,99.88,99.897,99.853,99.865,365177638.0
2007-03-15 09:13:00,99.89,99.89,99.855,99.855,846138658.0
2007-03-15 09:14:00,99.855,99.88,99.855,99.87,132925536.0
2007-03-15 09:15:00,99.87,99.87,99.844,99.87,260047645.0
2007-03-15 09:16:00,99.86,99.865,99.84,99.84,157871674.0
2007-03-15 09:17:00,99.845,99.845,99.82,99.835,115795825.0
2007-03-15 09:18:00,99.832,99.85,99.831,99.85,90791828.0
2007-03-15 09:19:00,99.85,99.85,99.805,99.825,381659090.0
2007-03-15 09:20:00,99.842,99.876,99.83,99.867,198435937.0
2007-03-15 09:21:00,99.865,99.867,99.852,99.867,82053458.0
2007-03-15 09:22:00,99.87,99.88,99.85,99.85,119322622.0
2007-03-15 09:23:00,99.85,99.85,99.807,99.825,248549562.0
2007-03-15 09:24:00,99.825,99.841,99.81,99.81,283714997.0
2007-03-15 09:25:00,99.795,99.825,99.79,99.825,141938939.0
2007-03-15 09:26:00,99.82,99.845,99.815,99.815,223139865.0
2007-03-15 09:27:00,99.815,99.815,99.777,99.805,254051874.0
2007-03-15 09:28:00,99.795,99.835,99.785,99.83,568903274.0
2007-03-15 09:29:00,99.83,99.87,99.83,99.86,202335728.0
2007-03-15 09:30:00,99.865,99.875,99.832,99.855,77471308.0
2007-03-15 09:31:00,99.85,99.868,99.835,99.835,181651730.0
2007-03-15 09:32:00,99.835,99.86,99.835,99.85,196382298.0
2007-03-15 09:33:00,99.85,99.855,99.801,99.82,394005826.0
2007-03-15 09:34:00,99.805,99.812,99.78,99.8,570575535.0
2007-03-15 09:35:00,99.808,99.815,99.788,99.8,514151162.0
2007-03-15 09:36:00,99.81,99.813,99.795,99.8,607936129.0
2007-03-15 09:37:00,99.795,99.81,99.78,99.805,116698311.0
2007-03-15 09:38:00,99.805,99.805,99.783,99.795,336718645.0
2007-03-15 09:39:00,99.8,99.81,99.78,99.78,243231612.0
2007-03-15 09:40:00,99.785,99.794,99.765,99.765,266713905.0
2007-03-15 09:41:00,99.795,99.813,99.795,99.795,208308489.0
2007-03-15 09:42:00,99.805,99.805,99.774,99.775,141951656.0
2007-03-15 09:43:00,99.78,99.79,99.735,99.75,37427435.0
2007-03-15 09:44:00,99.75,99.773,99.75,99.753,245298989.0
2007-03-15 09:45:00,99.768,99.78,99.764,99.78,409569394.0
2007-03-15 09:46:00,99.75,99.795,99.75,99.78,157933757.0
2007-03-15 09:47:00,99.785,99.8,99.775,99.795,86487336.0
2007-03-15 09:48:00,99.805,99.825,99.8,99.8,84250866.0
2007-03-15 09:49:00,99.795,99.795,99.74,99.75,123029261.0
2007-03-15 09:50:00,99.76,99.773,99.755,99.77,112125364.0
2007-03-15 09:51:00,99.78,99.805,99.755,99.805,63804982.0
2007-03-15 09:52:00,99.795,99.795,99.77,99.78,102526612.0
2007-03-15 09:53:00,99.795,99.808,99.79,99.79,105422210.0
2007-03-15 09:54:00,99.8,99.805,99.792,99.805,132397702.0
2007-03-15 09:55:00,99.815,99.815,99.789,99.805,390464344.0
2007-03-15 09:56:00,99.805,99.805,99.757,99.78,113849190.0
2007-03-15 09:57:00,99.775,99.805,99.775,99.795,135185151.0
2007-03-15 09:58:00,99.78,99.795,99.752,99.795,190669069.0
2007-03-15 09:59:00,99.79,99.794,99.768,99.785,393103454.0
2007-03-15 10:00:00,99.785,99.805,99.765,99.78,430818432.0
2007-03-15 10:01:00,99.79,99.803,99.747,99.783,255792537.0
2007-03-15 10:02:00,99.785,99.81,99.785,99.81,125791902.0
2007-03-15 10:03:00,99.795,99.795,99.78,99.79,201859297.0
2007-03-15 10:04:00,99.785,99.81,99.77,99.81,66633377.0
2007-03-15 10:05:00,99.81,99.84,99.78,99.83,156506129.0
2007-03-15 10:06:00,99.83,99.865,99.815,99.825,495538764.0
2007-03-15 10:07:00,99.82,99.834,99.815,99.825,88032525.0
2007-03-15 10:08:00,99.812,99.82,99.795,99.8,135754474.0
2007-03-15 10:09:00,99.805,99.825,99.796,99.8,206542088.0
2007-03-15 10:10:00,99.8,99.855,99.8,99.8,106381096.0
2007-03-15 10:11:00,99.79,99.84,99.79,99.815,115578161.0
2007-03-15 10:12:00,99.805,99.815,99.795,99.795,93623539.0
2007-03-15 10:13:00,99.79,99.79,99.74,99.758,28461430.0
2007-03-15 10:14:00,99.765,99.775,99.715,99.715,72939540.0
2007-03-15 10:15:00,99.715,99.765,99.699,99.75,167462608.0
2007-03-15 10:16:00,99.76,99.785,99.76,99.785,106642793.0
2007-03-15 10:17:00,99.795,99.796,99.737,99.78,607282491.0
2007-03-15 10:18:00,99.775,99.782,99.75,99.775,280800129.0
2007-03-15 10:19:00,99.78,99.805,99.748,99.795,550580600.0
2007-03-15 10:20:00,99.79,99.825,99.758,99.825,157294426.0
2007-03-15 10:21:00,99.825,99.835,99.813,99.835,114038752.0
2007-03-15 10:22:00,99.83,99.83,99.785,99.785,164109482.0
2007-03-15 10:23:00,99.785,99.79,99.78,99.785,690996471.0
2007-03-15 10:24:00,99.79,99.79,99.758,99.762,68526429.0
2007-03-15 10:25:00,99.765,99.765,99.702,99.765,146061298.0
2007-03-15 10:26:00,99.753,99.8,99.73,99.77,273982865.0
2007-03-15 10:27:00,99.768,99.79,99.745,99.79,74872864.0
2007-03-15 10:28:00,99.79,99.81,99.748,99.748,109394860.0
2007-03-15 10:29:00,99.792,99.795,99.768,99.795,305305618.0
2007-03-15 10:30:00,99.795,99.815,99.785,99.8,468329773.0
2007-03-15 10:31:00,99.8,99.815,99.795,99.8,180578025.0
2007-03-15 10:32:00,99.805,99.815,99.782,99.815,189172810.0
2007-03-15 10:33:00,99.815,99.845,99.81,99.845,140273977.0
2007-03-15 10:34:00,99.85,99.85,99.83,99.83,94019532.0
2007-03-15 10:35:00,99.85,99.85,99.825,99.845,88227633.0
2007-03-15 10:36:00,99.832,99.832,99.79,99.79,143390126.0
2007-03-15 10:37:00,99.79,99.82,99.79,99.81,106662224.0
2007-03-15 10:38:00,99.807,99.807,99.745,99.745,79194660.0
2007-03-15 10:39:00,99.745,99.763,99.699,99.75,449730606.0
2007-03-15 10:40:00,99.752,99.77,99.71,99.71,221900244.0
2007-03-15 10:41:00,99.71,99.735,99.682,99.73,377282843.0
2007-03-15 10:42:00,99.73,99.741,99.73,99.73,248398601.0
2007-03-15 10:43:00,99.73,99.73,99.675,99.72,202420369.0
2007-03-15 10:44:00,99.72,99.732,99.676,99.718,185440889.0
2007-03-15 10:45:00,99.73,99.783,99.73,99.78,259321280.0
2007-03-15 10:46:00,99.775,99.789,99.773,99.78,72249537.0
2007-03-15 10:47:00,99.78,99.815,99.78,99.815,423276131.0
2007-03-15 10:48:00,99.812,99.837,99.776,99.83,131978496.0
2007-03-15 10:49:00,99.835,99.835,99.782,99.83,717835903.0
2007-03-15 10:50:00,99.82,99.836,99.798,99.833,194151187.0
2007-03-15 10:51:00,99.835,99.865,99.802,99.84,251656302.0
2007-03-15 10:52:00,99.85,99.872,99.84,99.85,263157802.0
2007-03-15 10:53:00,99.86,99.889,99.86,99.883,116482399.0
2007-03-15 10:54:00,99.88,99.901,99.872,99.895,290135235.0
2007-03-15 10:55:00,99.882,99.93,99.882,99.905,352457862.0
2007-03-15 10:56:00,99.915,99.927,99.9,99.91,204326957.0
2007-03-15 10:57:00,99.92,99.92,99.875,99.89,138994864.0
2007-03-15 10:58:00,99.89,99.9,99.867,99.9,124210959.0
2007-03-15 10:59:00,99.9,99.9,99.835,99.835,260288654.0
2007-03-15 11:00:00,99.845,99.87,99.8,99.87,328226536.0
2007-03-15 11:01:00,99.87,99.88,99.845,99.86,284126872.0
2007-03-15 11:02:00,99.865,99.868,99.845,99.85,413716611.0
2007-03-15 11:03:00,99.85,99.87,99.845,99.87,96002352.0
2007-03-15 11:04:00,99.86,99.879,99.843,99.865,685878266.0
2007-03-15 11:05:00,99.87,99.925,99.87,99.905,326123487.0
2007-03-15 11:06:00,99.91,99.926,99.9,99.9,450929485.0
2007-03-15 11:07:00,99.897,99.903,99.884,99.9,109404118.0
2007-03-15 11:08:00,99.905,99.905,99.825,99.847,294927829.0
2007-03-15 11:09:00,99.855,99.861,99.84,99.86,318732216.0
2007-03-15 11:10:00,99.85,99.882,99.85,99.86,139702875.0
2007-03-15 11:11:00,99.86,99.878,99.847,99.875,226282845.0
2007-03-15 11:12:00,99.88,99.886,99.865,99.865,177786885.0
2007-03-15 11:13:00,99.86,99.879,99.835,99.835,289978680.0
2007-03-15 11:14:00,99.835,99.85,99.81,99.825,324694043.0
2007-03-15 11:15:00,99.835,99.858,99.82,99.82,346882233.0
2007-03-15 11:16:00,99.84,99.855,99.825,99.845,100837944.0
2007-03-15 11:17:00,99.85,99.858,99.83,99.832,38819634.0
2007-03-15 11:18:00,99.83,99.85,99.8,99.835,135120701.0
2007-03-15 11:19:00,99.835,99.837,99.81,99.833,463853676.0
2007-03-15 11:20:00,99.84,99.845,99.821,99.832,274870958.0
2007-03-15 11:21:00,99.84,99.84,99.815,99.825,160422034.0
2007-03-15 11:22:00,99.822,99.825,99.785,99.825,213884864.0
2007-03-15 11:23:00,99.825,99.857,99.81,99.835,62910120.0
2007-03-15 11:24:00,99.83,99.844,99.83,99.83,342620129.0
2007-03-15 11:25:00,99.83,99.83,99.78,99.78,230005301.0
2007-03-15 11:26:00,99.74,99.785,99.715,99.77,599682671.0
2007-03-15 11:27:00,99.773,99.794,99.76,99.79,591989737.0
2007-03-15 11:28:00,99.795,99.815,99.785,99.805,543864672.0
2007-03-15 11:29:00,99.805,99.805,99.735,99.735,648932140.0
2007-03-15 11:30:00,99.743,99.77,99.71,99.73,151375685.0
2007-03-15 11:31:00,99.735,99.74,99.72,99.74,282897738.0
2007-03-15 11:32:00,99.74,99.754,99.72,99.725,240316307.0
2007-03-15 11:33:00,99.73,99.75,99.73,99.73,136250920.0
2007-03-15 11:34:00,99.725,99.733,99.71,99.733,136458930.0
2007-03-15 11:35:00,99.73,99.745,99.692,99.72,544902465.0
2007-03-15 11:36:00,99.725,99.755,99.7,99.755,285869632.0
2007-03-15 11:37:00,99.738,99.76,99.71,99.76,535593017.0
2007-03-15 11:38:00,99.755,99.785,99.74,99.775,579822280.0
2007-03-15 11:39:00,99.775,99.775,99.735,99.735,211969534.0
2007-03-15 11:40:00,99.755,99.8,99.755,99.787,296334896.0
2007-03-15 11:41:00,99.79,99.795,99.78,99.795,100421345.0
2007-03-15 11:42:00,99.79,99.807,99.788,99.79,369030099.0
2007-03-15 11:43:00,99.795,99.817,99.78,99.815,1386211969.0
2007-03-15 11:44:00,99.82,99.843,99.805,99.835,550031231.0
2007-03-15 11:45:00,99.845,99.853,99.832,99.832,311866423.0
2007-03-15 11:46:00,99.84,99.84,99.818,99.825,268668697.0
2007-03-15 11:47:00,99.825,99.855,99.825,99.855,466316816.0
2007-03-15 11:48:00,99.843,99.843,99.8,99.84,112973337.0
2007-03-15 11:49:00,99.84,99.88,99.84,99.88,185981369.0
2007-03-15 11:50:00,99.875,99.875,99.84,99.865,488171642.0
2007-03-15 11:51:00,99.858,99.88,99.842,99.855,332130746.0
2007-03-15 11:52:00,99.855,99.881,99.83,99.872,604363123.0
2007-03-15 11:53:00,99.875,99.889,99.87,99.87,409030383.0
2007-03-15 11:54:00,99.865,99.873,99.823,99.85,396419927.0
2007-03-15 11:55:00,99.855,99.855,99.818,99.84,358832922.0
2007-03-15 11:56:00,99.835,99.851,99.834,99.845,324167750.0
2007-03-15 11:57:00,99.842,99.877,99.842,99.865,490600029.0
2007-03-15 11:58:00,99.87,99.882,99.855,99.867,496177229.0
2007-03-15 11:59:00,99.87,99.877,99.852,99.865,318255996.0
2007-03-15 12:00:00,99.87,99.905,99.865,99.898,693108980.0
2007-03-15 12:01:00,99.882,99.913,99.881,99.902,291386826.0
2007-03-15 12:02:00,99.905,99.92,99.89,99.905,149909069.0
2007-03-15 12:03:00,99.895,99.91,99.893,99.91,389637813.0
2007-03-15 12:04:00,99.91,99.915,99.893,99.895,219405217.0
2007-03-15 12:05:00,99.9,99.905,99.88,99.895,96091263.0
2007-03-15 12:06:00,99.882,99.93,99.882,99.93,710549759.0
2007-03-15 12:07:00,99.93,99.937,99.911,99.915,425319277.0
2007-03-15 12:08:00,99.92,99.92,99.877,99.877,725080425.0
2007-03-15 12:09:00,99.888,99.918,99.858,99.858,257420563.0
2007-03-15 12:10:00,99.867,99.9,99.867,99.893,444682579.0
2007-03-15 12:11:00,99.885,99.914,99.875,99.905,55447744.0
2007-03-15 12:12:00,99.9,99.9,99.88,99.89,43064841.0
2007-03-15 12:13:00,99.88,99.88,99.86,99.86,29176672.0
2007-03-15 12:14:00,99.86,99.864,99.84,99.85,180107653.0
2007-03-15 12:15:00,99.86,99.86,99.842,99.86,27727652.0
2007-03-15 12:16:00,99.852,99.876,99.845,99.863,112316328.0
2007-03-15 12:17:00,99.86,99.91,99.843,99.855,51815627.0
2007-03-15 12:18:00,99.875,99.895,99.852,99.895,329375619.0
2007-03-15 12:19:00,99.845,99.9,99.845,99.9,202495260.0
2007-03-15 12:20:00,99.9,99.9,99.887,99.895,135369276.0
2007-03-15 12:21:00,99.89,99.912,99.89,99.91,41974138.0
2007-03-15 12:22:00,99.91,99.91,99.885,99.905,23724571.0
2007-03-15 12:23:00,99.905,99.905,99.863,99.88,380100999.0
2007-03-15 12:24:00,99.875,99.895,99.875,99.895,163120369.0
2007-03-15 12:25:00,99.895,99.912,99.895,99.905,237850175.0
2007-03-15 12:26:00,99.91,99.92,99.895,99.907,174951837.0
2007-03-15 12:27:00,99.91,99.92,99.89,99.89,158984307.0
2007-03-15 12:28:00,99.9,99.9,99.879,99.88,184169927.0
2007-03-15 12:29:00,99.875,99.885,99.86,99.86,98758274.0
2007-03-15 12:30:00,99.865,99.885,99.865,99.865,402250700.0
2007-03-15 12:31:00,99.865,99.9,99.865,99.9,261386465.0
2007-03-15 12:32:00,99.91,99.911,99.894,99.905,109895928.0
2007-03-15 12:33:00,99.91,99.91,99.893,99.895,137407595.0
2007-03-15 12:34:00,99.895,99.905,99.89,99.893,84787979.0
2007-03-15 12:35:00,99.905,99.905,99.882,99.882,68443807.0
2007-03-15 12:36:00,99.89,99.895,99.875,99.88,87304303.0
2007-03-15 12:37:00,99.875,99.887,99.87,99.885,78228311.0
2007-03-15 12:38:00,99.875,99.883,99.845,99.86,390771346.0
2007-03-15 12:39:00,99.857,99.863,99.812,99.825,72617811.0
2007-03-15 12:40:00,99.825,99.825,99.785,99.815,323491326.0
2007-03-15 12:41:00,99.81,99.83,99.784,99.79,243187861.0
2007-03-15 12:42:00,99.8,99.815,99.797,99.81,668035478.0
2007-03-15 12:43:00,99.805,99.85,99.805,99.85,360430330.0
2007-03-15 12:44:00,99.855,99.855,99.79,99.805,306743102.0
2007-03-15 12:45:00,99.82,99.835,99.805,99.835,486358647.0
2007-03-15 12:46:00,99.835,99.865,99.815,99.818,345725976.0
2007-03-15 12:47:00,99.815,99.86,99.81,99.83,83500557.0
2007-03-15 12:48:00,99.84,99.84,99.793,99.815,67407920.0
2007-03-15 12:49:00,99.81,99.826,99.805,99.805,593796226.0
2007-03-15 12:50:00,99.8,99.845,99.8,99.823,377667146.0
2007-03-15 12:51:00,99.83,99.85,99.83,99.84,488671208.0
2007-03-15 12:52:00,99.84,99.845,99.812,99.82,734491187.0
2007-03-15 12:53:00,99.82,99.846,99.818,99.833,533610772.0
2007-03-15 12:54:00,99.835,99.85,99.82,99.82,91993080.0
2007-03-15 12:55:00,99.825,99.846,99.82,99.82,276931824.0
2007-03-15 12:56:00,99.82,99.848,99.802,99.825,230045740.0
2007-03-15 12:57:00,99.833,99.855,99.831,99.855,409471711.0
2007-03-15 12:58:00,99.845,99.865,99.84,99.84,363827745.0
2007-03-15 12:59:00,99.85,99.85,99.775,99.8,257881588.0
2007-03-15 13:00:00,99.83,99.862,99.783,99.805,366485169.0
2007-03-15 13:01:00,99.802,99.879,99.8,99.83,391501966.0
2007-03-15 13:02:00,99.82,99.835,99.792,99.815,645758534.0
2007-03-15 13:03:00,99.815,99.847,99.811,99.833,175376605.0
2007-03-15 13:04:00,99.828,99.843,99.815,99.843,582567514.0
2007-03-15 13:05:00,99.85,99.865,99.845,99.86,252233147.0
2007-03-15 13:06:00,99.86,99.86,99.83,99.83,381839546.0
2007-03-15 13:07:00,99.83,99.85,99.785,99.85,382162056.0
2007-03-15 13:08:00,99.845,99.865,99.833,99.835,304267459.0
2007-03-15 13:09:00,99.835,99.875,99.8,99.86,330228113.0
2007-03-15 13:10:00,99.865,99.865,99.84,99.855,217650113.0
2007-03-15 13:11:00,99.855,99.855,99.793,99.835,261010452.0
2007-03-15 13:12:00,99.845,99.855,99.798,99.855,300853920.0
2007-03-15 13:13:00,99.85,99.858,99.84,99.855,157489658.0
2007-03-15 13:14:00,99.85,99.874,99.822,99.863,408112698.0
2007-03-15 13:15:00,99.86,99.881,99.824,99.863,250439377.0
2007-03-15 13:16:00,99.855,99.864,99.804,99.843,350035142.0
2007-03-15 13:17:00,99.85,99.865,99.839,99.865,362902004.0
2007-03-15 13:18:00,99.847,99.855,99.83,99.85,460317107.0
2007-03-15 13:19:00,99.835,99.845,99.83,99.83,221428432.0
2007-03-15 13:20:00,99.83,99.84,99.814,99.83,135253514.0
2007-03-15 13:21:00,99.83,99.852,99.83,99.845,158263940.0
2007-03-15 13:22:00,99.845,99.86,99.792,99.84,168038917.0
2007-03-15 13:23:00,99.835,99.835,99.804,99.805,196494564.0
2007-03-15 13:24:00,99.815,99.818,99.79,99.81,104407642.0
2007-03-15 13:25:00,99.807,99.861,99.807,99.82,496274704.0
2007-03-15 13:26:00,99.83,99.851,99.82,99.83,449362696.0
2007-03-15 13:27:00,99.84,99.877,99.795,99.795,306476851.0
2007-03-15 13:28:00,99.84,99.844,99.825,99.825,62362657.0
2007-03-15 13:29:00,99.825,99.83,99.825,99.825,31230373.0
2007-03-15 13:30:00,99.83,99.83,99.814,99.82,130166526.0
2007-03-15 13:31:00,99.82,99.826,99.81,99.815,178444360.0
2007-03-15 13:32:00,99.815,99.819,99.805,99.81,736157790.0
2007-03-15 13:33:00,99.805,99.82,99.755,99.795,472115643.0
2007-03-15 13:34:00,99.81,99.81,99.748,99.795,315008741.0
2007-03-15 13:35:00,99.8,99.809,99.745,99.785,187130126.0
2007-03-15 13:36:00,99.79,99.805,99.758,99.805,171527865.0
2007-03-15 13:37:00,99.802,99.83,99.79,99.813,86337529.0
2007-03-15 13:38:00,99.815,99.825,99.795,99.81,386510669.0
2007-03-15 13:39:00,99.81,99.81,99.723,99.772,258892730.0
2007-03-15 13:40:00,99.775,99.795,99.774,99.78,454807768.0
2007-03-15 13:41:00,99.78,99.812,99.78,99.78,59023870.0
2007-03-15 13:42:00,99.78,99.79,99.727,99.77,61989892.0
2007-03-15 13:43:00,99.765,99.777,99.735,99.735,96537281.0
2007-03-15 13:44:00,99.73,99.768,99.718,99.768,104285145.0
2007-03-15 13:45:00,99.785,99.8,99.747,99.785,386630205.0
2007-03-15 13:46:00,99.78,99.817,99.74,99.81,314606739.0
2007-03-15 13:47:00,99.767,99.844,99.765,99.8,447778623.0
2007-03-15 13:48:00,99.795,99.86,99.78,99.805,215081942.0
2007-03-15 13:49:00,99.81,99.84,99.78,99.84,276331249.0
2007-03-15 13:50:00,99.835,99.844,99.827,99.83,201095250.0
2007-03-15 13:51:00,99.825,99.843,99.815,99.815,193520950.0
2007-03-15 13:52:00,99.82,99.82,99.753,99.8,141359184.0
2007-03-15 13:53:00,99.795,99.81,99.748,99.81,555036397.0
2007-03-15 13:54:00,99.825,99.825,99.747,99.805,218791700.0
2007-03-15 13:55:00,99.798,99.826,99.771,99.805,335585821.0
2007-03-15 13:56:00,99.81,99.84,99.775,99.82,314403753.0
2007-03-15 13:57:00,99.825,99.891,99.78,99.78,588810454.0
2007-03-15 13:58:00,99.825,99.855,99.787,99.802,276813945.0
2007-03-15 13:59:00,99.83,99.84,99.778,99.795,222387912.0
2007-03-15 14:00:00,99.795,99.795,99.731,99.76,226408970.0
2007-03-15 14:01:00,99.747,99.783,99.745,99.775,247555111.0
2007-03-15 14:02:00,99.78,99.8,99.743,99.788,257873538.0
2007-03-15 14:03:00,99.783,99.82,99.783,99.8,140413724.0
2007-03-15 14:04:00,99.792,99.838,99.764,99.815,575274120.0
2007-03-15 14:05:00,99.813,99.862,99.789,99.838,323038501.0
2007-03-15 14:06:00,99.81,99.85,99.794,99.847,320773264.0
2007-03-15 14:07:00,99.862,99.88,99.858,99.86,272811911.0
2007-03-15 14:08:00,99.88,99.904,99.87,99.898,199996429.0
2007-03-15 14:09:00,99.9,99.91,99.875,99.9,41350249.0
2007-03-15 14:10:00,99.893,99.905,99.875,99.875,170315590.0
2007-03-15 14:11:00,99.885,99.913,99.852,99.902,75221697.0
2007-03-15 14:12:00,99.9,99.94,99.85,99.925,126642182.0
2007-03-15 14:13:00,99.93,99.93,99.899,99.9,131975189.0
2007-03-15 14:14:00,99.855,99.91,99.838,99.91,63452319.0
2007-03-15 14:15:00,99.915,99.915,99.829,99.897,220483829.0
2007-03-15 14:16:00,99.91,99.92,99.86,99.92,137801087.0
2007-03-15 14:17:00,99.91,99.92,99.87,99.915,181003585.0
2007-03-15 14:18:00,99.91,99.928,99.872,99.925,289567469.0
2007-03-15 14:19:00,99.92,99.965,99.92,99.965,136905022.0
2007-03-15 14:20:00,99.965,100.0,99.945,100.0,158954798.0
2007-03-15 14:21:00,99.983,100.025,99.981,99.99,62128172.0
2007-03-15 14:22:00,99.985,99.99,99.904,99.94,85691399.0
2007-03-15 14:23:00,99.94,100.005,99.94,99.985,222970256.0
2007-03-15 14:24:00,99.985,100.002,99.935,99.965,253906136.0
2007-03-15 14:25:00,99.99,99.99,99.953,99.953,88419588.0
2007-03-15 14:26:00,99.955,99.99,99.955,99.98,145442084.0
2007-03-15 14:27:00,99.975,100.005,99.97,100.0,90767132.0
2007-03-15 14:28:00,99.998,100.023,99.92,99.942,457103801.0
2007-03-15 14:29:00,99.9,100.005,99.9,99.925,704477747.0
2007-03-15 14:30:00,99.9,99.968,99.887,99.935,397811221.0
2007-03-15 14:31:00,99.895,99.937,99.735,99.775,404797519.0
2007-03-15 14:32:00,99.77,99.82,99.715,99.74,226094376.0
2007-03-15 14:33:00,99.755,99.815,99.728,99.802,345506611.0
2007-03-15 14:34:00,99.808,99.81,99.723,99.81,321378180.0
2007-03-15 14:35:00,99.8,99.855,99.793,99.835,582574011.0
2007-03-15 14:36:00,99.835,99.865,99.79,99.8,264991963.0
2007-03-15 14:37:00,99.805,99.825,99.76,99.76,40274314.0
2007-03-15 14:38:00,99.77,99.79,99.755,99.76,133245916.0
2007-03-15 14:39:00,99.763,99.763,99.725,99.745,241544276.0
2007-03-15 14:40:00,99.75,99.765,99.705,99.75,312921866.0
2007-03-15 14:41:00,99.745,99.765,99.705,99.765,212752969.0
2007-03-15 14:42:00,99.76,99.803,99.76,99.78,90081650.0
2007-03-15 14:43:00,99.79,99.79,99.757,99.79,122205328.0
2007-03-15 14:44:00,99.78,99.78,99.75,99.77,445430189.0
2007-03-15 14:45:00,99.77,99.79,99.752,99.77,420478031.0
2007-03-15 14:46:00,99.77,99.79,99.76,99.77,574074412.0
2007-03-15 14:47:00,99.765,99.775,99.745,99.745,197331074.0
2007-03-15 14:48:00,99.745,99.778,99.72,99.765,181486338.0
2007-03-15 14:49:00,99.772,99.795,99.765,99.765,183746170.0
2007-03-15 14:50:00,99.767,99.775,99.755,99.765,87784522.0
2007-03-15 14:51:00,99.778,99.795,99.75,99.795,557295722.0
2007-03-15 14:52:00,99.81,99.82,99.735,99.745,463941173.0
2007-03-15 14:53:00,99.755,99.755,99.735,99.74,133615046.0
2007-03-15 14:54:00,99.745,99.745,99.724,99.725,118284866.0
2007-03-15 14:55:00,99.73,99.737,99.718,99.737,132460455.0
2007-03-15 14:56:00,99.73,99.755,99.715,99.755,316860512.0
2007-03-15 14:57:00,99.76,99.777,99.717,99.755,465495578.0
2007-03-15 14:58:00,99.755,99.803,99.725,99.75,303167300.0
2007-03-15 14:59:00,99.75,99.78,99.677,99.74,959475652.0
2007-03-15 15:00:00,99.738,99.825,99.663,99.753,517809168.0
2007-03-15 15:01:00,99.72,99.77,99.7,99.745,88461844.0
2007-03-15 15:02:00,99.75,99.763,99.692,99.73,319954508.0
2007-03-15 15:03:00,99.75,99.755,99.725,99.748,88327210.0
2007-03-15 15:04:00,99.755,99.821,99.735,99.82,62852173.0
2007-03-15 15:05:00,99.815,99.825,99.79,99.795,166972119.0
2007-03-15 15:06:00,99.79,99.79,99.75,99.765,235348197.0
2007-03-15 15:07:00,99.78,99.788,99.765,99.765,287956890.0
2007-03-15 15:08:00,99.765,99.805,99.76,99.785,46396001.0
2007-03-15 15:09:00,99.785,99.79,99.72,99.75,321367108.0
2007-03-15 15:10:00,99.755,99.785,99.745,99.77,166809259.0
2007-03-15 15:11:00,99.76,99.783,99.715,99.78,387702820.0
2007-03-15 15:12:00,99.77,99.772,99.7,99.75,251347514.0
2007-03-15 15:13:00,99.74,99.74,99.71,99.72,385021061.0
2007-03-15 15:14:00,99.715,99.728,99.685,99.728,205376717.0
2007-03-15 15:15:00,99.73,99.73,99.705,99.705,541543872.0
2007-03-15 15:16:00,99.72,99.72,99.642,99.665,160035610.0
2007-03-15 15:17:00,99.677,99.685,99.645,99.645,95137932.0
2007-03-15 15:18:00,99.643,99.687,99.643,99.675,127953899.0
2007-03-15 15:19:00,99.66,99.68,99.65,99.68,100576320.0
2007-03-15 15:20:00,99.675,99.675,99.632,99.656,373545614.0
2007-03-15 15:21:00,99.645,99.665,99.595,99.635,247385627.0
2007-03-15 15:22:00,99.63,99.63,99.525,99.525,120571297.0
2007-03-15 15:23:00,99.545,99.615,99.545,99.585,310458716.0
2007-03-15 15:24:00,99.59,99.61,99.57,99.57,91293460.0
2007-03-15 15:25:00,99.568,99.61,99.55,99.61,135171900.0
2007-03-15 15:26:00,99.602,99.61,99.54,99.54,155242663.0
2007-03-15 15:27:00,99.54,99.615,99.54,99.6,81865051.0
2007-03-15 15:28:00,99.595,99.633,99.582,99.582,106923328.0
2007-03-15 15:29:00,99.582,99.615,99.556,99.61,124561875.0
2007-03-15 15:30:00,99.607,99.633,99.6,99.6,234100230.0
2007-03-15 15:31:00,99.61,99.635,99.595,99.628,111131803.0
2007-03-15 15:32:00,99.625,99.625,99.59,99.615,114996523.0
2007-03-15 15:33:00,99.615,99.632,99.59,99.615,135517412.0
2007-03-15 15:34:00,99.625,99.665,99.613,99.645,37878218.0
2007-03-15 15:35:00,99.65,99.69,99.63,99.665,43442954.0
2007-03-15 15:36:00,99.685,99.692,99.655,99.675,69594676.0
2007-03-15 15:37:00,99.675,99.695,99.655,99.662,23985865.0
2007-03-15 15:38:00,99.66,99.693,99.635,99.645,47034467.0
2007-03-15 15:39:00,99.64,99.67,99.64,99.645,74108458.0
2007-03-15 15:40:00,99.645,99.669,99.632,99.645,633474042.0
2007-03-15 15:41:00,99.635,99.667,99.6,99.623,47703359.0
2007-03-15 15:42:00,99.63,99.64,99.595,99.62,67174620.0
2007-03-15 15:43:00,99.615,99.64,99.6,99.6,129072599.0
2007-03-15 15:44:00,99.592,99.652,99.592,99.63,112346667.0
2007-03-15 15:45:00,99.632,99.68,99.632,99.67,264188698.0
2007-03-15 15:46:00,99.685,99.709,99.68,99.682,423573236.0
2007-03-15 15:47:00,99.69,99.69,99.628,99.68,382765893.0
2007-03-15 15:48:00,99.685,99.685,99.655,99.675,176541612.0
2007-03-15 15:49:00,99.675,99.725,99.67,99.705,69242437.0
2007-03-15 15:50:00,99.71,99.72,99.682,99.692,86064198.0
2007-03-15 15:51:00,99.735,99.755,99.695,99.73,261487666.0
2007-03-15 15:52:00,99.722,99.725,99.67,99.682,384412443.0
2007-03-15 15:53:00,99.69,99.72,99.682,99.715,130221085.0
2007-03-15 15:54:00,99.72,99.728,99.677,99.715,214751734.0
2007-03-15 15:55:00,99.72,99.72,99.695,99.71,342278280.0
2007-03-15 15:56:00,99.72,99.745,99.7,99.745,547089428.0
2007-03-15 15:57:00,99.733,99.75,99.705,99.725,394412101.0
2007-03-15 15:58:00,99.73,99.77,99.73,99.77,231188920.0
2007-03-15 15:59:00,99.765,99.81,99.753,99.795,324000335.0
2007-03-15 16:00:00,99.815,99.829,99.783,99.783,136757102.0
2007-03-15 16:01:00,99.79,99.805,99.763,99.792,179871872.0
2007-03-15 16:02:00,99.8,99.82,99.768,99.785,272586124.0
2007-03-15 16:03:00,99.792,99.8,99.74,99.755,332865339.0
2007-03-15 16:04:00,99.755,99.77,99.704,99.75,199443716.0
2007-03-15 16:05:00,99.75,99.77,99.745,99.77,79419596.0
2007-03-15 16:06:00,99.76,99.775,99.735,99.75,42246218.0
2007-03-15 16:07:00,99.743,99.76,99.73,99.76,121357558.0
2007-03-15 16:08:00,99.76,99.768,99.74,99.76,90962167.0
2007-03-15 16:09:00,99.755,99.781,99.755,99.77,93706521.0
2007-03-15 16:10:00,99.77,99.79,99.74,99.74,168325296.0
2007-03-15 16:11:00,99.76,99.795,99.76,99.775,545089617.0
2007-03-15 16:12:00,99.765,99.785,99.745,99.755,420728297.0
2007-03-15 16:13:00,99.78,99.78,99.745,99.745,36444079.0
2007-03-15 16:14:00,99.76,99.778,99.755,99.755,73612987.0
2007-03-15 16:15:00,99.765,99.78,99.73,99.74,126766480.0
2007-03-15 16:16:00,99.73,99.74,99.725,99.73,124151071.0
2007-03-15 16:17:00,99.715,99.765,99.715,99.765,168065767.0
2007-03-15 16:18:00,99.743,99.77,99.705,99.715,72357537.0
2007-03-15 16:19:00,99.72,99.75,99.72,99.745,65446938.0
2007-03-15 16:20:00,99.74,99.76,99.725,99.735,50739094.0
2007-03-15 16:21:00,99.74,99.74,99.705,99.722,83290860.0
2007-03-15 16:22:00,99.72,99.745,99.655,99.73,207547581.0
2007-03-15 16:23:00,99.74,99.748,99.725,99.745,162037989.0
2007-03-15 16:24:00,99.74,99.758,99.74,99.74,69299303.0
2007-03-15 16:25:00,99.74,99.76,99.74,99.755,186452470.0
2007-03-15 16:26:00,99.76,99.78,99.76,99.76,143124095.0
2007-03-15 16:27:00,99.76,99.76,99.703,99.755,238779071.0
2007-03-15 16:28:00,99.76,99.785,99.76,99.785,186619818.0
2007-03-15 16:29:00,99.785,99.797,99.762,99.785,334365717.0
2007-03-15 16:30:00,99.795,99.865,99.79,99.845,104613016.0
2007-03-15 16:31:00,99.845,99.865,99.812,99.865,222133688.0
2007-03-15 16:32:00,99.865,99.865,99.825,99.84,111935922.0
2007-03-15 16:33:00,99.832,99.88,99.832,99.84,295283856.0
2007-03-15 16:34:00,99.83,99.922,99.83,99.9,90568226.0
2007-03-15 16:35:00,99.885,99.935,99.854,99.887,274373792.0
2007-03-15 16:36:00,99.893,99.935,99.863,99.863,331274045.0
2007-03-15 16:37:00,99.865,99.9,99.865,99.885,66435966.0
2007-03-15 16:38:00,99.882,99.906,99.85,99.885,337989717.0
2007-03-15 16:39:00,99.882,99.896,99.87,99.895,47661431.0
2007-03-15 16:40:00,99.9,99.9,99.87,99.885,73332721.0
2007-03-15 16:41:00,99.89,99.905,99.845,99.86,78347641.0
2007-03-15 16:42:00,99.855,99.865,99.83,99.835,309726924.0
2007-03-15 16:43:00,99.84,99.845,99.82,99.82,134259176.0
2007-03-15 16:44:00,99.825,99.85,99.825,99.85,99020545.0
2007-03-15 16:45:00,99.85,99.88,99.827,99.88,293420991.0
2007-03-15 16:46:00,99.87,99.903,99.853,99.872,160425543.0
2007-03-15 16:47:00,99.875,99.875,99.85,99.87,61261545.0
2007-03-15 16:48:00,99.83,99.896,99.83,99.85,111834061.0
2007-03-15 16:49:00,99.845,99.883,99.845,99.883,232035376.0
2007-03-15 16:50:00,99.878,99.9,99.85,99.865,73629284.0
2007-03-15 16:51:00,99.86,99.873,99.82,99.825,128357605.0
2007-03-15 16:52:00,99.825,99.845,99.764,99.845,180947347.0
2007-03-15 16:53:00,99.835,99.853,99.81,99.82,112874533.0
2007-03-15 16:54:00,99.815,99.86,99.815,99.845,196453648.0
2007-03-15 16:55:00,99.835,99.85,99.795,99.795,70605134.0
2007-03-15 16:56:00,99.795,99.795,99.78,99.78,115710748.0
2007-03-15 16:57:00,99.785,99.785,99.755,99.755,99281071.0
2007-03-15 16:58:00,99.765,99.775,99.725,99.745,130306727.0
2007-03-15 16:59:00,99.742,99.77,99.735,99.755,118489829.0
2007-03-15 17:00:00,99.755,99.755,99.72,99.75,163935450.0
2007-03-15 17:01:00,99.75,99.785,99.735,99.765,333326859.0
2007-03-15 17:02:00,99.76,99.77,99.675,99.725,141100779.0
2007-03-15 17:03:00,99.717,99.76,99.717,99.74,222686947.0
2007-03-15 17:04:00,99.74,99.74,99.669,99.695,245053181.0
2007-03-15 17:05:00,99.71,99.725,99.695,99.7,153341771.0
2007-03-15 17:06:00,99.71,99.745,99.7,99.745,142391370.0
2007-03-15 17:07:00,99.735,99.825,99.735,99.815,103899988.0
2007-03-15 17:08:00,99.8,99.812,99.773,99.79,248276391.0
2007-03-15 17:09:00,99.785,99.785,99.767,99.77,363150836.0
2007-03-15 17:10:00,99.773,99.783,99.731,99.775,115365993.0
2007-03-15 17:11:00,99.775,99.815,99.775,99.793,153048682.0
2007-03-15 17:12:00,99.805,99.823,99.805,99.815,184649075.0
2007-03-15 17:13:00,99.81,99.83,99.793,99.805,146614050.0
2007-03-15 17:14:00,99.805,99.805,99.777,99.795,96938842.0
2007-03-15 17:15:00,99.8,99.805,99.763,99.763,254893506.0
2007-03-15 17:16:00,99.765,99.775,99.76,99.77,77303847.0
2007-03-15 17:17:00,99.755,99.825,99.728,99.808,360736847.0
2007-03-15 17:18:00,99.813,99.813,99.79,99.797,128368789.0
2007-03-15 17:19:00,99.82,99.835,99.79,99.82,117467642.0
2007-03-15 17:20:00,99.825,99.852,99.825,99.852,146558679.0
2007-03-15 17:21:00,99.855,99.88,99.84,99.88,280789653.0
2007-03-15 17:22:00,99.867,99.87,99.838,99.838,149432500.0
2007-03-15 17:23:00,99.845,99.845,99.815,99.828,110868020.0
2007-03-15 17:24:00,99.825,99.837,99.8,99.82,197032916.0
2007-03-15 17:25:00,99.81,99.855,99.805,99.855,205220178.0
2007-03-15 17:26:00,99.85,99.885,99.85,99.86,430862671.0
2007-03-15 17:27:00,99.87,99.87,99.82,99.855,210952618.0
2007-03-15 17:28:00,99.865,99.895,99.835,99.895,217140179.0
2007-03-15 17:29:00,99.882,99.893,99.822,99.86,204070137.0
2007-03-15 17:30:00,99.865,99.883,99.823,99.858,75104432.0
2007-03-15 17:31:00,99.865,99.89,99.843,99.89,77575898.0
2007-03-15 17:32:00,99.875,99.885,99.865,99.885,62508282.0
2007-03-15 17:33:00,99.885,99.888,99.87,99.875,81641767.0
2007-03-15 17:34:00,99.875,99.875,99.855,99.875,102827945.0
2007-03-15 17:35:00,99.88,99.88,99.845,99.85,61029670.0
2007-03-15 17:36:00,99.865,99.88,99.835,99.86,142623831.0
2007-03-15 17:37:00,99.865,99.877,99.825,99.875,153625316.0
2007-03-15 17:38:00,99.875,99.885,99.831,99.868,101562876.0
2007-03-15 17:39:00,99.865,99.873,99.852,99.852,75757399.0
2007-03-15 17:40:00,99.857,99.858,99.843,99.858,55722108.0
2007-03-15 17:41:00,99.86,99.865,99.845,99.855,121358750.0
2007-03-15 17:42:00,99.852,99.86,99.85,99.86,73322730.0
2007-03-15 17:43:00,99.845,99.858,99.838,99.838,274745671.0
2007-03-15 17:44:00,99.842,99.853,99.83,99.83,231644056.0
2007-03-15 17:45:00,99.828,99.838,99.765,99.765,197506656.0
2007-03-15 17:46:00,99.81,99.81,99.74,99.795,460591726.0
2007-03-15 17:47:00,99.75,99.792,99.7,99.715,388363753.0
2007-03-15 17:48:00,99.76,99.77,99.735,99.735,166880907.0
2007-03-15 17:49:00,99.74,99.76,99.715,99.715,106884839.0
2007-03-15 17:50:00,99.71,99.805,99.71,99.785,116150761.0
2007-03-15 17:51:00,99.785,99.795,99.775,99.78,42901634.0
2007-03-15 17:52:00,99.765,99.765,99.745,99.755,33853469.0
2007-03-15 17:53:00,99.745,99.78,99.716,99.77,50552180.0
2007-03-15 17:54:00,99.758,99.78,99.735,99.78,61023660.0
2007-03-15 17:55:00,99.755,99.773,99.707,99.735,139323731.0
2007-03-15 17:56:00,99.74,99.74,99.69,99.7,109031455.0
2007-03-15 17:57:00,99.687,99.75,99.687,99.725,77052780.0
2007-03-15 17:58:00,99.725,99.75,99.595,99.69,89394670.0
2007-03-15 17:59:00,99.695,99.725,99.66,99.705,349481424.0
2007-03-15 18:00:00,99.71,99.71,99.63,99.66,213188580.0
2007-03-15 18:01:00,99.66,99.689,99.64,99.655,100556205.0
2007-03-15 18:02:00,99.655,99.73,99.642,99.73,137740302.0
2007-03-15 18:03:00,99.75,99.795,99.735,99.79,172641800.0
2007-03-15 18:04:00,99.79,99.79,99.727,99.79,179850650.0
2007-03-15 18:05:00,99.78,99.84,99.78,99.82,85588709.0
2007-03-15 18:06:00,99.825,99.91,99.82,99.883,102308585.0
2007-03-15 18:07:00,99.895,99.895,99.83,99.862,119995928.0
2007-03-15 18:08:00,99.86,99.885,99.817,99.855,496434925.0
2007-03-15 18:09:00,99.852,99.852,99.754,99.815,259761566.0
2007-03-15 18:10:00,99.813,99.865,99.8,99.83,141349764.0
2007-03-15 18:11:00,99.825,99.895,99.762,99.89,44950698.0
2007-03-15 18:12:00,99.88,99.912,99.875,99.882,197977638.0
2007-03-15 18:13:00,99.88,99.925,99.873,99.925,333608497.0
2007-03-15 18:14:00,99.93,99.94,99.915,99.933,229470878.0
2007-03-15 18:15:00,99.93,99.985,99.923,99.985,68656068.0
2007-03-15 18:16:00,99.99,99.99,99.965,99.975,46520385.0
2007-03-15 18:17:00,99.985,99.995,99.96,99.96,130107939.0
2007-03-15 18:18:00,99.96,99.975,99.922,99.97,223392053.0
2007-03-15 18:19:00,99.95,99.95,99.89,99.915,144897148.0
2007-03-15 18:20:00,99.875,99.929,99.875,99.915,79986540.0
2007-03-15 18:21:00,99.91,99.94,99.91,99.94,124415468.0
2007-03-15 18:22:00,99.94,99.97,99.93,99.94,153398805.0
2007-03-15 18:23:00,99.945,99.975,99.935,99.935,52117201.0
2007-03-15 18:24:00,99.935,99.953,99.935,99.935,72592097.0
2007-03-15 18:25:00,99.923,99.937,99.923,99.935,138071937.0
2007-03-15 18:26:00,99.95,99.95,99.935,99.935,130368581.0
2007-03-15 18:27:00,99.93,99.95,99.905,99.905,104359186.0
2007-03-15 18:28:00,99.915,99.922,99.907,99.92,66557027.0
2007-03-15 18:29:00,99.918,99.93,99.905,99.905,263674981.0
2007-03-15 18:30:00,99.905,99.925,99.905,99.925,90111679.0
2007-03-15 18:31:00,99.915,99.93,99.903,99.915,140713278.0
2007-03-15 18:32:00,99.92,99.922,99.88,99.895,66231406.0
2007-03-15 18:33:00,99.897,99.898,99.842,99.862,173235171.0
2007-03-15 18:34:00,99.865,99.93,99.865,99.93,117208544.0
2007-03-15 18:35:00,99.932,99.983,99.915,99.983,77396467.0
2007-03-15 18:36:00,99.99,100.01,99.962,99.962,120418914.0
2007-03-15 18:37:00,99.97,99.97,99.91,99.94,137598710.0
2007-03-15 18:38:00,99.945,99.975,99.93,99.975,55037073.0
2007-03-15 18:39:00,99.975,100.12,99.975,100.105,106913840.0
2007-03-15 18:40:00,100.085,100.122,100.06,100.062,104370150.0
2007-03-15 18:41:00,100.068,100.095,100.055,100.078,97653920.0
2007-03-15 18:42:00,100.068,100.075,100.02,100.06,129277391.0
2007-03-15 18:43:00,100.05,100.075,100.025,100.075,112372488.0
2007-03-15 18:44:00,100.067,100.092,100.053,100.065,167400479.0
2007-03-15 18:45:00,100.065,100.065,100.01,100.01,98545917.0
2007-03-15 18:46:00,100.018,100.03,100.01,100.01,119189770.0
2007-03-15 18:47:00,99.997,100.065,99.997,100.05,41739884.0
2007-03-15 18:48:00,100.0,100.09,100.0,100.063,117354184.0
2007-03-15 18:49:00,100.072,100.075,100.035,100.06,33088311.0
2007-03-15 18:50:00,100.045,100.045,100.01,100.015,90016897.0
2007-03-15 18:51:00,100.015,100.026,99.975,99.975,52820171.0
2007-03-15 18:52:00,99.975,100.05,99.953,100.01,84797445.0
2007-03-15 18:53:00,100.008,100.04,100.008,100.02,146745159.0
2007-03-15 18:54:00,100.02,100.06,100.015,100.045,125566030.0
2007-03-15 18:55:00,100.042,100.065,100.035,100.035,84364292.0
2007-03-15 18:56:00,100.02,100.043,100.02,100.022,69445185.0
2007-03-15 18:57:00,100.018,100.04,100.01,100.04,101428610.0
2007-03-15 18:58:00,100.045,100.045,100.01,100.028,199780467.0
2007-03-15 18:59:00,100.03,100.055,100.03,100.045,171675753.0
2007-03-15 19:00:00,100.04,100.051,100.022,100.042,65587716.0
2007-03-15 19:01:00,100.04,100.067,100.04,100.04,77515164.0
2007-03-15 19:02:00,100.04,100.058,100.013,100.058,186541494.0
2007-03-15 19:03:00,100.06,100.066,100.047,100.06,45799100.0
2007-03-15 19:04:00,100.055,100.07,100.025,100.025,149514513.0
2007-03-15 19:05:00,100.03,100.045,100.005,100.045,59210746.0
2007-03-15 19:06:00,100.045,100.075,100.045,100.06,50665763.0
2007-03-15 19:07:00,100.055,100.075,100.047,100.06,57135003.0
2007-03-15 19:08:00,100.065,100.105,100.065,100.09,129975670.0
2007-03-15 19:09:00,100.095,100.095,100.07,100.07,37851174.0
2007-03-15 19:10:00,100.072,100.091,100.072,100.085,91455199.0
2007-03-15 19:11:00,100.08,100.08,100.073,100.075,96945334.0
2007-03-15 19:12:00,100.073,100.075,100.065,100.065,63659038.0
2007-03-15 19:13:00,100.065,100.065,100.015,100.055,22025789.0
2007-03-15 19:14:00,100.06,100.06,100.04,100.045,69165854.0
2007-03-15 19:15:00,100.045,100.048,100.035,100.035,62240342.0
2007-03-15 19:16:00,100.04,100.056,100.035,100.035,136278322.0
2007-03-15 19:17:00,100.045,100.052,100.032,100.032,38773763.0
2007-03-15 19:18:00,100.035,100.035,100.007,100.025,154768922.0
2007-03-15 19:19:00,100.03,100.03,100.005,100.025,40913000.0
2007-03-15 19:20:00,100.027,100.027,99.995,100.005,88986395.0
2007-03-15 19:21:00,100.015,100.037,100.015,100.025,140866766.0
2007-03-15 19:22:00,100.035,100.035,99.99,100.025,86922536.0
2007-03-15 19:23:00,100.02,100.045,100.008,100.03,92788321.0
2007-03-15 19:24:00,100.04,100.043,100.02,100.02,95048279.0
2007-03-15 19:25:00,100.005,100.028,100.003,100.003,92521047.0
2007-03-15 19:26:00,100.008,100.008,99.99,99.99,42436335.0
2007-03-15 19:27:00,99.995,100.005,99.97,99.97,73346613.0
2007-03-15 19:28:00,99.97,100.009,99.97,100.003,86094646.0
2007-03-15 19:29:00,99.985,100.005,99.985,100.0,74854170.0
2007-03-15 19:30:00,100.0,100.0,99.96,99.97,119657869.0
2007-03-15 19:31:00,99.96,99.975,99.94,99.94,120805214.0
2007-03-15 19:32:00,99.94,99.945,99.855,99.87,101033455.0
2007-03-15 19:33:00,99.875,99.895,99.85,99.895,30392937.0
2007-03-15 19:34:00,99.89,99.915,99.87,99.895,95153173.0
2007-03-15 19:35:00,99.887,99.918,99.882,99.905,74228042.0
2007-03-15 19:36:00,99.9,99.903,99.885,99.885,102001879.0
2007-03-15 19:37:00,99.9,99.92,99.89,99.89,49950965.0
2007-03-15 19:38:00,99.88,99.892,99.798,99.845,220903061.0
2007-03-15 19:39:00,99.85,99.85,99.78,99.78,154584617.0
2007-03-15 19:40:00,99.785,99.785,99.715,99.745,73229344.0
2007-03-15 19:41:00,99.735,99.775,99.72,99.76,27134524.0
2007-03-15 19:42:00,99.765,99.765,99.725,99.73,103980127.0
2007-03-15 19:43:00,99.725,99.738,99.695,99.735,117936622.0
2007-03-15 19:44:00,99.737,99.795,99.731,99.785,40947202.0
2007-03-15 19:45:00,99.77,99.805,99.76,99.8,56993390.0
2007-03-15 19:46:00,99.81,99.84,99.8,99.805,64913687.0
2007-03-15 19:47:00,99.815,99.845,99.797,99.797,21441641.0
2007-03-15 19:48:00,99.79,99.85,99.79,99.85,72607930.0
2007-03-15 19:49:00,99.838,99.898,99.838,99.875,251150950.0
2007-03-15 19:50:00,99.865,99.865,99.82,99.835,74026597.0
2007-03-15 19:51:00,99.835,99.841,99.815,99.815,81047387.0
2007-03-15 19:52:00,99.815,99.845,99.793,99.83,51167592.0
2007-03-15 19:53:00,99.835,99.9,99.817,99.9,97223608.0
2007-03-15 19:54:00,99.903,99.955,99.903,99.955,52470803.0
2007-03-15 19:55:00,99.955,99.96,99.905,99.91,144696615.0
2007-03-15 19:56:00,99.925,99.94,99.89,99.915,36917135.0
2007-03-15 19:57:00,99.9,99.915,99.875,99.885,27834284.0
2007-03-15 19:58:00,99.89,99.905,99.865,99.89,38431396.0
2007-03-15 19:59:00,99.89,99.895,99.875,99.875,15438297.0
2007-03-15 20:00:00,99.88,99.898,99.875,99.893,42187464.0
2007-03-15 20:01:00,99.895,99.895,99.875,99.875,93931419.0
2007-03-15 20:02:00,99.885,99.9,99.866,99.895,81730110.0
2007-03-15 20:03:00,99.9,99.9,99.88,99.88,62551314.0
2007-03-15 20:04:00,99.867,99.874,99.845,99.86,126930915.0
2007-03-15 20:05:00,99.855,99.87,99.828,99.87,127579735.0
2007-03-15 20:06:00,99.87,99.891,99.855,99.855,187914368.0
2007-03-15 20:07:00,99.87,99.88,99.86,99.86,67517466.0
2007-03-15 20:08:00,99.875,99.895,99.857,99.865,126707553.0
2007-03-15 20:09:00,99.87,99.88,99.858,99.87,32568144.0
2007-03-15 20:10:00,99.86,99.865,99.84,99.84,42668324.0
2007-03-15 20:11:00,99.84,99.863,99.83,99.863,88801952.0
2007-03-15 20:12:00,99.86,99.895,99.837,99.84,49676938.0
2007-03-15 20:13:00,99.875,99.891,99.875,99.875,108215949.0
2007-03-15 20:14:00,99.89,99.89,99.862,99.862,142445003.0
2007-03-15 20:15:00,99.858,99.865,99.842,99.845,61970134.0
2007-03-15 20:16:00,99.855,99.868,99.835,99.85,57923892.0
2007-03-15 20:17:00,99.845,99.882,99.845,99.865,68824459.0
2007-03-15 20:18:00,99.873,99.875,99.861,99.875,96931931.0
2007-03-15 20:19:00,99.865,99.885,99.865,99.885,67568950.0
2007-03-15 20:20:00,99.852,99.893,99.852,99.88,107262381.0
2007-03-15 20:21:00,99.875,99.915,99.868,99.885,138291621.0
2007-03-15 20:22:00,99.88,99.915,99.879,99.915,114007627.0
2007-03-15 20:23:00,99.907,99.937,99.907,99.915,75502855.0
2007-03-15 20:24:00,99.915,99.947,99.915,99.947,115432508.0
2007-03-15 20:25:00,99.937,99.937,99.87,99.918,97441387.0
2007-03-15 20:26:00,99.92,99.92,99.88,99.895,88749781.0
2007-03-15 20:27:00,99.9,99.91,99.885,99.9,98208158.0
2007-03-15 20:28:00,99.9,99.9,99.875,99.885,183615683.0
2007-03-15 20:29:00,99.9,99.93,99.9,99.912,34406308.0
2007-03-15 20:30:00,99.908,99.945,99.908,99.937,67894300.0
2007-03-15 20:31:00,99.95,99.95,99.903,99.925,41179905.0
2007-03-15 20:32:00,99.918,99.918,99.875,99.91,37773380.0
2007-03-15 20:33:00,99.91,99.91,99.887,99.887,56375466.0
2007-03-15 20:34:00,99.91,99.91,99.855,99.895,122722966.0
2007-03-15 20:35:00,99.91,100.01,99.91,99.992,93676540.0
2007-03-15 20:36:00,99.99,100.007,99.965,100.0,74691419.0
2007-03-15 20:37:00,99.985,99.995,99.97,99.975,103392525.0
2007-03-15 20:38:00,99.982,99.989,99.96,99.96,49363035.0
2007-03-15 20:39:00,99.965,100.0,99.953,99.953,106093002.0
2007-03-15 20:40:00,99.95,99.962,99.95,99.96,156777030.0
2007-03-15 20:41:00,99.965,99.997,99.965,99.98,52663977.0
2007-03-15 20:42:00,99.98,99.98,99.955,99.955,82744320.0
2007-03-15 20:43:00,99.945,99.975,99.945,99.97,31961984.0
2007-03-15 20:44:00,99.95,100.005,99.95,99.98,147048092.0
2007-03-15 20:45:00,99.99,99.99,99.948,99.972,56502654.0
2007-03-15 20:46:00,99.97,99.994,99.97,99.98,91473914.0
2007-03-15 20:47:00,99.985,99.985,99.97,99.97,20423414.0
2007-03-15 20:48:00,99.978,99.995,99.946,99.968,96958525.0
2007-03-15 20:49:00,99.975,99.99,99.965,99.965,78256779.0
2007-03-15 20:50:00,99.987,99.998,99.975,99.975,34435453.0
2007-03-15 20:51:00,99.972,99.995,99.972,99.995,58498707.0
2007-03-15 20:52:00,99.995,99.995,99.953,99.958,53962004.0
2007-03-15 20:53:00,99.975,99.985,99.97,99.97,39784728.0
2007-03-15 20:54:00,99.965,99.98,99.95,99.96,59114917.0
2007-03-15 20:55:00,99.97,99.97,99.942,99.942,22189056.0
2007-03-15 20:56:00,99.935,99.949,99.923,99.93,307330705.0
2007-03-15 20:57:00,99.93,99.935,99.92,99.935,63111056.0
2007-03-15 20:58:00,99.935,99.935,99.9,99.91,97821830.0
2007-03-15 20:59:00,99.92,99.935,99.905,99.935,66839773.0
2007-03-15 21:00:00,99.93,99.93,99.92,99.92,105645010.0
2007-03-15 21:01:00,99.925,99.933,99.92,99.92,130350669.0
2007-03-15 21:02:00,99.925,99.925,99.885,99.885,81249547.0
2007-03-15 21:03:00,99.907,99.926,99.905,99.905,84799093.0
2007-03-15 21:04:00,99.908,99.935,99.908,99.92,21463462.0
2007-03-15 21:05:00,99.92,99.93,99.915,99.925,151648461.0
2007-03-15 21:06:00,99.92,99.936,99.92,99.935,25790940.0
2007-03-15 21:07:00,99.935,99.967,99.935,99.965,18144946.0
2007-03-15 21:08:00,99.96,99.978,99.95,99.95,89507605.0
2007-03-15 21:09:00,99.95,99.968,99.95,99.95,140368014.0
2007-03-15 21:10:00,99.952,99.974,99.919,99.965,62073754.0
2007-03-15 21:11:00,99.96,99.975,99.955,99.96,86501399.0
2007-03-15 21:12:00,99.96,99.996,99.94,99.94,155196868.0
2007-03-15 21:13:00,99.935,99.975,99.935,99.955,129150623.0
2007-03-15 21:14:00,99.975,99.981,99.97,99.97,107881838.0
2007-03-15 21:15:00,99.965,99.965,99.93,99.94,48972750.0
2007-03-15 21:16:00,99.945,99.95,99.91,99.91,105934914.0
2007-03-15 21:17:00,99.96,99.96,99.937,99.937,158543052.0
2007-03-15 21:18:00,99.95,99.95,99.926,99.94,64605655.0
2007-03-15 21:19:00,99.937,99.98,99.937,99.98,71989884.0
2007-03-15 21:20:00,99.978,99.978,99.952,99.955,49895574.0
2007-03-15 21:21:00,99.96,99.961,99.94,99.96,82651623.0
2007-03-15 21:22:00,99.955,99.965,99.93,99.955,85228399.0
2007-03-15 21:23:00,99.945,99.98,99.945,99.97,57003175.0
2007-03-15 21:24:00,99.97,99.976,99.965,99.975,51794102.0
2007-03-15 21:25:00,99.975,99.975,99.933,99.945,88174463.0
2007-03-15 21:26:00,99.945,99.952,99.94,99.94,86233802.0
2007-03-15 21:27:00,99.94,99.946,99.935,99.94,111846861.0
2007-03-15 21:28:00,99.955,99.961,99.936,99.937,72191027.0
2007-03-15 21:29:00,99.94,99.964,99.938,99.94,49999220.0
2007-03-15 21:30:00,99.945,99.955,99.945,99.945,25559430.0
2007-03-15 21:31:00,99.945,99.945,99.935,99.94,57224334.0
2007-03-15 21:32:00,99.937,99.944,99.928,99.935,140161917.0
2007-03-15 21:33:00,99.955,99.965,99.935,99.935,54869179.0
2007-03-15 21:34:00,99.94,99.96,99.94,99.957,110612418.0
2007-03-15 21:35:00,99.95,99.95,99.925,99.925,164499739.0
2007-03-15 21:36:00,99.94,99.945,99.932,99.945,90720099.0
2007-03-15 21:37:00,99.94,99.94,99.92,99.92,89437320.0
2007-03-15 21:38:00,99.92,99.94,99.92,99.94,44130521.0
2007-03-15 21:39:00,99.935,99.94,99.918,99.94,37599412.0
2007-03-15 21:40:00,99.937,99.96,99.935,99.94,33960516.0
2007-03-15 21:41:00,99.943,99.962,99.922,99.962,70158115.0
2007-03-15 21:42:00,99.96,99.99,99.94,99.98,131685737.0
2007-03-15 21:43:00,99.975,99.985,99.96,99.96,67077123.0
2007-03-15 21:44:00,99.965,99.97,99.955,99.97,98175381.0
2007-03-15 21:45:00,99.955,99.976,99.955,99.97,127451774.0
2007-03-15 21:46:00,99.97,99.97,99.942,99.955,112408047.0
2007-03-15 21:47:00,99.947,99.949,99.945,99.945,55897503.0
2007-03-15 21:48:00,99.945,99.945,99.928,99.928,63512670.0
2007-03-15 21:49:00,99.935,99.935,99.9,99.915,84788503.0
2007-03-15 21:50:00,99.915,99.925,99.895,99.925,160854970.0
2007-03-15 21:51:00,99.92,99.958,99.9,99.937,117220824.0
2007-03-15 21:52:00,99.945,99.945,99.917,99.935,94436050.0
2007-03-15 21:53:00,99.932,99.945,99.92,99.92,79780311.0
2007-03-15 21:54:00,99.915,99.924,99.905,99.923,93106272.0
2007-03-15 21:55:00,99.922,99.924,99.91,99.912,256890104.0
2007-03-15 21:56:00,99.91,99.931,99.91,99.91,229231634.0
2007-03-15 21:57:00,99.915,99.934,99.905,99.92,121597643.0
2007-03-15 21:58:00,99.92,99.925,99.905,99.905,372221528.0
2007-03-15 21:59:00,99.905,99.924,99.905,99.92,151218621.0
2007-03-15 22:00:00,99.92,99.936,99.92,99.935,35878498.0
2007-03-15 22:01:00,99.945,99.948,99.937,99.937,88855993.0
2007-03-15 22:02:00,99.95,99.957,99.95,99.95,53454462.0
2007-03-15 22:03:00,99.952,99.98,99.93,99.93,79338429.0
2007-03-15 22:04:00,99.925,99.94,99.903,99.913,77563752.0
2007-03-15 22:05:00,99.915,99.94,99.905,99.94,141160219.0
2007-03-15 22:06:00,99.945,99.945,99.92,99.92,80581612.0
2007-03-15 22:07:00,99.915,99.944,99.915,99.925,45404234.0
2007-03-15 22:08:00,99.925,99.943,99.905,99.92,53654537.0
2007-03-15 22:09:00,99.887,99.91,99.887,99.902,129010572.0
2007-03-15 22:10:00,99.9,99.937,99.9,99.935,35744909.0
2007-03-15 22:11:00,99.943,99.955,99.943,99.955,52217453.0
2007-03-15 22:12:00,99.95,99.96,99.935,99.945,50907264.0
2007-03-15 22:13:00,99.95,99.95,99.93,99.935,23503087.0
2007-03-15 22:14:00,99.945,99.945,99.922,99.925,92675308.0
2007-03-15 22:15:00,99.925,99.945,99.919,99.925,37739381.0
2007-03-15 22:16:00,99.92,99.923,99.918,99.923,55467152.0
2007-03-15 22:17:00,99.917,99.934,99.917,99.927,119463066.0
2007-03-15 22:18:00,99.93,99.933,99.908,99.93,148801801.0
2007-03-15 22:19:00,99.927,99.927,99.908,99.915,57365631.0
2007-03-15 22:20:00,99.927,99.927,99.906,99.925,87894482.0
2007-03-15 22:21:00,99.925,99.935,99.917,99.922,34891159.0
2007-03-15 22:22:00,99.92,99.926,99.915,99.923,68538362.0
2007-03-15 22:23:00,99.925,99.93,99.913,99.925,63790026.0
2007-03-15 22:24:00,99.925,99.94,99.895,99.925,93671612.0
2007-03-15 22:25:00,99.92,99.94,99.913,99.913,67853180.0
2007-03-15 22:26:00,99.92,99.921,99.89,99.89,62570266.0
2007-03-15 22:27:00,99.877,99.93,99.877,99.915,53566883.0
2007-03-15 22:28:00,99.898,99.93,99.898,99.915,155020551.0
2007-03-15 22:29:00,99.907,99.953,99.888,99.92,55836340.0
2007-03-15 22:30:00,99.925,99.932,99.903,99.92,66773387.0
2007-03-15 22:31:00,99.903,99.925,99.903,99.905,48794972.0
2007-03-15 22:32:00,99.905,99.915,99.87,99.87,99525316.0
2007-03-15 22:33:00,99.883,99.883,99.845,99.845,130281244.0
2007-03-15 22:34:00,99.845,99.855,99.84,99.85,198030586.0
2007-03-15 22:35:00,99.85,99.85,99.835,99.845,282074660.0
2007-03-15 22:36:00,99.845,99.85,99.84,99.848,313255620.0
2007-03-15 22:37:00,99.843,99.862,99.839,99.85,131850547.0
2007-03-15 22:38:00,99.857,99.864,99.835,99.835,86259115.0
2007-03-15 22:39:00,99.855,99.861,99.84,99.84,62928690.0
2007-03-15 22:40:00,99.855,99.855,99.825,99.835,60088386.0
2007-03-15 22:41:00,99.835,99.845,99.825,99.835,98211422.0
2007-03-15 22:42:00,99.835,99.855,99.835,99.845,236762500.0
2007-03-15 22:43:00,99.845,99.865,99.845,99.852,117592647.0
2007-03-15 22:44:00,99.848,99.88,99.848,99.865,227991816.0
2007-03-15 22:45:00,99.865,99.874,99.857,99.87,76024207.0
2007-03-15 22:46:00,99.87,99.876,99.865,99.865,87798896.0
2007-03-15 22:47:00,99.865,99.865,99.818,99.82,53810471.0
2007-03-15 22:48:00,99.833,99.833,99.812,99.833,70934683.0
2007-03-15 22:49:00,99.835,99.843,99.82,99.828,106272436.0
2007-03-15 22:50:00,99.83,99.838,99.827,99.838,108661362.0
2007-03-15 22:51:00,99.84,99.865,99.831,99.842,196528022.0
2007-03-15 22:52:00,99.855,99.882,99.85,99.878,72119987.0
2007-03-15 22:53:00,99.87,99.895,99.86,99.895,164545887.0
2007-03-15 22:54:00,99.895,99.908,99.878,99.893,91964013.0
2007-03-15 22:55:00,99.905,99.905,99.878,99.885,94233975.0
2007-03-15 22:56:00,99.9,99.9,99.855,99.86,44403623.0
2007-03-15 22:57:00,99.86,99.885,99.86,99.868,67562931.0
2007-03-15 22:58:00,99.865,99.865,99.835,99.845,29595372.0
2007-03-15 22:59:00,99.845,99.858,99.82,99.835,92526044.0
2007-03-15 23:00:00,99.832,99.857,99.83,99.83,74859148.0
2007-03-15 23:01:00,99.84,99.84,99.79,99.8,82858865.0
2007-03-15 23:02:00,99.805,99.817,99.79,99.805,259347295.0
2007-03-15 23:03:00,99.808,99.825,99.804,99.825,49801674.0
2007-03-15 23:04:00,99.832,99.845,99.82,99.84,84256827.0
2007-03-15 23:05:00,99.83,99.84,99.823,99.833,82487503.0
2007-03-15 23:06:00,99.835,99.86,99.806,99.843,98371024.0
2007-03-15 23:07:00,99.81,99.82,99.81,99.81,79247364.0
2007-03-15 23:08:00,99.845,99.86,99.845,99.85,79247364.0
2007-03-15 23:09:00,99.879,99.879,99.845,99.845,55300045.0
2007-03-15 23:10:00,99.855,99.87,99.85,99.867,74001596.0
2007-03-15 23:11:00,99.868,99.868,99.852,99.855,66982209.0
2007-03-15 23:12:00,99.845,99.845,99.817,99.817,55499864.0
2007-03-15 23:13:00,99.825,99.853,99.825,99.835,28752033.0
2007-03-15 23:14:00,99.815,99.84,99.81,99.81,76445612.0
2007-03-15 23:15:00,99.805,99.82,99.783,99.783,202570793.0
2007-03-15 23:16:00,99.79,99.801,99.775,99.775,250280799.0
2007-03-15 23:17:00,99.79,99.845,99.785,99.805,88761027.0
2007-03-15 23:18:00,99.805,99.81,99.795,99.81,67860858.0
2007-03-15 23:19:00,99.81,99.81,99.8,99.8,21403933.0
2007-03-15 23:20:00,99.8,99.8,99.78,99.795,117316222.0
2007-03-15 23:21:00,99.8,99.822,99.778,99.778,17096112.0
2007-03-15 23:22:00,99.765,99.805,99.765,99.8,113355500.0
2007-03-15 23:23:00,99.805,99.806,99.786,99.8,119708374.0
2007-03-15 23:24:00,99.795,99.807,99.79,99.8,110502382.0
2007-03-15 23:25:00,99.803,99.803,99.78,99.8,206604152.0
2007-03-15 23:26:00,99.8,99.81,99.8,99.81,106654762.0
2007-03-15 23:27:00,99.785,99.825,99.785,99.815,46238412.0
2007-03-15 23:28:00,99.833,99.833,99.8,99.81,24631735.0
2007-03-15 23:29:00,99.82,99.835,99.769,99.82,106392353.0
2007-03-15 23:30:00,99.815,99.815,99.805,99.805,54429848.0
2007-03-15 23:31:00,99.8,99.83,99.798,99.82,120871730.0
2007-03-15 23:32:00,99.82,99.855,99.82,99.835,135512688.0
2007-03-15 23:33:00,99.84,99.84,99.83,99.83,141110681.0
2007-03-15 23:34:00,99.83,99.852,99.83,99.843,23792967.0
2007-03-15 23:35:00,99.845,99.855,99.815,99.825,37522855.0
2007-03-15 23:36:00,99.835,99.838,99.825,99.835,30647841.0
2007-03-15 23:37:00,99.77,99.78,99.76,99.77,102731806.0
2007-03-15 23:38:00,99.83,99.845,99.83,99.845,102731806.0
2007-03-15 23:39:00,99.812,99.814,99.804,99.804,78220765.0
2007-03-15 23:40:00,99.815,99.843,99.815,99.835,96046266.0
2007-03-15 23:41:00,99.85,99.85,99.835,99.835,28760926.0
2007-03-15 23:42:00,99.875,99.88,99.825,99.88,63008823.0
2007-03-15 23:43:00,99.835,99.851,99.835,99.845,31822645.0
2007-03-15 23:44:00,99.845,99.845,99.825,99.845,45384200.0
2007-03-15 23:45:00,99.84,99.875,99.823,99.835,16006816.0
2007-03-15 23:46:00,99.825,99.829,99.82,99.825,18922275.0
2007-03-15 23:47:00,99.825,99.835,99.825,99.835,55566078.0
2007-03-15 23:48:00,99.82,99.833,99.787,99.833,65565306.0
2007-03-15 23:49:00,99.828,99.843,99.828,99.84,59310725.0
2007-03-15 23:50:00,99.84,99.84,99.817,99.835,67092226.0
2007-03-15 23:51:00,99.817,99.835,99.81,99.83,74426319.0
2007-03-15 23:52:00,99.82,99.82,99.803,99.812,56107535.0
2007-03-15 23:53:00,99.82,99.835,99.805,99.815,39032811.0
2007-03-15 23:54:00,99.815,99.829,99.813,99.828,89033902.0
2007-03-15 23:55:00,99.83,99.831,99.815,99.815,61078013.0
2007-03-15 23:56:00,99.72,99.72,99.71,99.72,110235948.0
2007-03-15 23:57:00,99.83,99.831,99.804,99.815,110235948.0
2007-03-15 23:58:00,99.815,99.815,99.778,99.8,129966890.0
2007-03-15 23:59:00,99.795,99.814,99.785,99.785,87018859.0
2007-03-16 00:00:00,99.805,99.817,99.795,99.815,47744954.0
2007-03-16 00:01:00,99.81,99.818,99.75,99.815,134936040.0
2007-03-16 00:03:00,99.797,99.813,99.794,99.8,107789816.0
2007-03-16 00:04:00,99.81,99.81,99.788,99.8,94567767.0
2007-03-16 00:05:00,99.81,99.815,99.797,99.815,31616951.0
2007-03-16 00:06:00,99.807,99.825,99.795,99.8,123380159.0
2007-03-16 00:07:00,99.802,99.814,99.802,99.81,55169172.0
2007-03-16 00:08:00,99.815,99.815,99.795,99.803,35701883.0
2007-03-16 00:09:00,99.81,99.82,99.81,99.81,90385267.0
2007-03-16 00:10:00,99.82,99.82,99.805,99.81,31616718.0
2007-03-16 00:11:00,99.73,99.73,99.73,99.73,116867883.0
2007-03-16 00:12:00,99.81,99.82,99.8,99.815,116867883.0
2007-03-16 00:13:00,99.815,99.825,99.813,99.813,109406007.0
2007-03-16 00:14:00,99.81,99.815,99.803,99.81,52454633.0
2007-03-16 00:15:00,99.805,99.819,99.802,99.808,175258729.0
2007-03-16 00:16:00,99.802,99.817,99.792,99.805,55722978.0
2007-03-16 00:17:00,99.805,99.81,99.785,99.81,152749264.0
2007-03-16 00:18:00,99.8,99.81,99.795,99.805,290786359.0
2007-03-16 00:19:00,99.805,99.815,99.803,99.803,85587299.0
2007-03-16 00:20:00,99.8,99.83,99.8,99.817,148483274.0
2007-03-16 00:21:00,99.805,99.817,99.8,99.81,40883442.0
2007-03-16 00:22:00,99.815,99.825,99.805,99.805,18847287.0
2007-03-16 00:23:00,99.81,99.817,99.803,99.815,71500021.0
2007-03-16 00:24:00,99.807,99.825,99.807,99.825,108329105.0
2007-03-16 00:25:00,99.817,99.828,99.798,99.798,30591916.0
2007-03-16 00:26:00,99.815,99.815,99.788,99.808,35957356.0
2007-03-16 00:27:00,99.812,99.815,99.811,99.812,38210892.0
2007-03-16 00:28:00,99.807,99.811,99.79,99.805,69162731.0
2007-03-16 00:29:00,99.805,99.811,99.795,99.8,83719830.0
2007-03-16 00:30:00,99.79,99.798,99.783,99.795,159204279.0
2007-03-16 00:31:00,99.79,99.797,99.779,99.785,81159430.0
2007-03-16 00:32:00,99.795,99.795,99.79,99.79,18263762.0
2007-03-16 00:33:00,99.795,99.8,99.788,99.795,43739438.0
2007-03-16 00:34:00,99.785,99.804,99.78,99.78,190254078.0
2007-03-16 00:35:00,99.785,99.79,99.765,99.79,124670506.0
2007-03-16 00:36:00,99.78,99.786,99.77,99.77,102566214.0
2007-03-16 00:37:00,99.757,99.79,99.753,99.76,123439945.0
2007-03-16 00:38:00,99.775,99.79,99.75,99.75,107243578.0
2007-03-16 00:39:00,99.75,99.768,99.745,99.75,294523971.0
2007-03-16 00:40:00,99.75,99.758,99.737,99.75,180219309.0
2007-03-16 00:41:00,99.75,99.75,99.695,99.715,148347093.0
2007-03-16 00:42:00,99.715,99.73,99.715,99.73,245960565.0
2007-03-16 00:43:00,99.72,99.731,99.72,99.73,115218884.0
2007-03-16 00:44:00,99.72,99.735,99.715,99.723,164053002.0
2007-03-16 00:45:00,99.72,99.72,99.69,99.69,415464976.0
2007-03-16 00:46:00,99.685,99.695,99.675,99.675,190178393.0
2007-03-16 00:47:00,99.675,99.702,99.675,99.7,136588282.0
2007-03-16 00:48:00,99.705,99.735,99.705,99.735,41412773.0
2007-03-16 00:49:00,99.718,99.725,99.715,99.725,144440838.0
2007-03-16 00:50:00,99.722,99.74,99.71,99.71,30652207.0
2007-03-16 00:51:00,99.69,99.725,99.69,99.7,107386816.0
2007-03-16 00:52:00,99.705,99.723,99.7,99.7,379528919.0
2007-03-16 00:53:00,99.695,99.709,99.69,99.695,108892700.0
2007-03-16 00:54:00,99.695,99.695,99.665,99.672,866431980.0
2007-03-16 00:55:00,99.675,99.7,99.67,99.7,167778689.0
2007-03-16 00:56:00,99.7,99.746,99.685,99.73,493769437.0
2007-03-16 00:57:00,99.725,99.725,99.697,99.7,388579744.0
2007-03-16 00:58:00,99.7,99.7,99.635,99.635,430760897.0
2007-03-16 00:59:00,99.675,99.688,99.635,99.683,138956088.0
2007-03-16 01:00:00,99.695,99.715,99.66,99.715,735840680.0
2007-03-16 01:01:00,99.69,99.713,99.69,99.705,52478652.0
2007-03-16 01:02:00,99.695,99.698,99.675,99.675,261449507.0
2007-03-16 01:03:00,99.668,99.7,99.668,99.69,129149782.0
2007-03-16 01:04:00,99.69,99.7,99.675,99.69,455844247.0
2007-03-16 01:05:00,99.685,99.7,99.68,99.68,248824049.0
2007-03-16 01:06:00,99.68,99.705,99.678,99.685,188800317.0
2007-03-16 01:07:00,99.68,99.7,99.675,99.7,116906250.0
2007-03-16 01:08:00,99.685,99.714,99.685,99.695,37008352.0
2007-03-16 01:09:00,99.7,99.7,99.68,99.685,291240530.0
2007-03-16 01:10:00,99.695,99.77,99.69,99.76,189282891.0
2007-03-16 01:11:00,99.752,99.759,99.735,99.735,79009096.0
2007-03-16 01:12:00,99.735,99.753,99.728,99.732,402406144.0
2007-03-16 01:13:00,99.735,99.755,99.71,99.74,645144114.0
2007-03-16 01:14:00,99.755,99.778,99.745,99.76,444414848.0
2007-03-16 01:15:00,99.76,99.76,99.743,99.75,281558623.0
2007-03-16 01:16:00,99.755,99.76,99.745,99.75,312345117.0
2007-03-16 01:17:00,99.75,99.785,99.74,99.785,453080299.0
2007-03-16 01:18:00,99.782,99.793,99.753,99.753,624982978.0
2007-03-16 01:19:00,99.74,99.765,99.73,99.755,960299863.0
2007-03-16 01:20:00,99.752,99.752,99.725,99.735,977223949.0
2007-03-16 01:21:00,99.747,99.775,99.735,99.735,211574548.0
2007-03-16 01:22:00,99.73,99.793,99.73,99.775,69130740.0
2007-03-16 01:23:00,99.775,99.79,99.775,99.79,118473725.0
2007-03-16 01:24:00,99.795,99.815,99.783,99.785,110029024.0
2007-03-16 01:25:00,99.777,99.777,99.735,99.745,133071461.0
2007-03-16 01:26:00,99.745,99.77,99.745,99.755,84735554.0
2007-03-16 01:27:00,99.755,99.769,99.739,99.76,722185902.0
2007-03-16 01:28:00,99.76,99.767,99.74,99.762,692502413.0
2007-03-16 01:29:00,99.76,99.76,99.737,99.757,667680201.0
2007-03-16 01:30:00,99.76,99.779,99.76,99.765,721676189.0
2007-03-16 01:31:00,99.765,99.765,99.751,99.753,786629920.0
2007-03-16 01:32:00,99.75,99.765,99.72,99.72,468892178.0
2007-03-16 01:33:00,99.715,99.715,99.7,99.712,302383576.0
2007-03-16 01:34:00,99.715,99.735,99.715,99.72,147032897.0
2007-03-16 01:35:00,99.72,99.73,99.695,99.695,331874754.0
2007-03-16 01:36:00,99.695,99.71,99.687,99.692,243931135.0
2007-03-16 01:37:00,99.695,99.702,99.683,99.688,335672563.0
2007-03-16 01:38:00,99.695,99.718,99.695,99.718,484073587.0
2007-03-16 01:39:00,99.725,99.778,99.725,99.758,253260311.0
2007-03-16 01:40:00,99.76,99.78,99.76,99.78,60176179.0
2007-03-16 01:41:00,99.772,99.772,99.74,99.758,55691731.0
2007-03-16 01:42:00,99.755,99.769,99.755,99.765,288852659.0
2007-03-16 01:43:00,99.76,99.76,99.725,99.725,149051092.0
2007-03-16 01:44:00,99.725,99.739,99.725,99.735,549756070.0
2007-03-16 01:45:00,99.74,99.74,99.73,99.735,172647121.0
2007-03-16 01:46:00,99.73,99.747,99.73,99.735,213505267.0
2007-03-16 01:47:00,99.745,99.765,99.745,99.745,649995990.0
2007-03-16 01:48:00,99.74,99.755,99.737,99.745,284831999.0
2007-03-16 01:49:00,99.74,99.746,99.722,99.722,303012268.0
2007-03-16 01:50:00,99.725,99.725,99.685,99.685,229027555.0
2007-03-16 01:51:00,99.69,99.69,99.657,99.657,71687025.0
2007-03-16 01:52:00,99.665,99.665,99.625,99.635,113640487.0
2007-03-16 01:53:00,99.64,99.67,99.63,99.655,501577430.0
2007-03-16 01:54:00,99.66,99.685,99.66,99.67,136690682.0
2007-03-16 01:55:00,99.675,99.675,99.645,99.665,146254977.0
2007-03-16 01:56:00,99.65,99.67,99.63,99.63,47610540.0
2007-03-16 01:57:00,99.64,99.64,99.605,99.615,180840966.0
2007-03-16 01:58:00,99.635,99.675,99.625,99.675,241888649.0
2007-03-16 01:59:00,99.673,99.673,99.59,99.59,63678605.0
2007-03-16 02:00:00,99.595,99.605,99.565,99.565,89035842.0
2007-03-16 02:01:00,99.565,99.585,99.565,99.575,27149230.0
2007-03-16 02:02:00,99.578,99.605,99.578,99.595,61622523.0
2007-03-16 02:03:00,99.59,99.64,99.59,99.64,41862568.0
2007-03-16 02:04:00,99.625,99.638,99.604,99.625,88267122.0
2007-03-16 02:05:00,99.613,99.662,99.613,99.625,101192797.0
2007-03-16 02:06:00,99.625,99.675,99.61,99.64,155584237.0
2007-03-16 02:07:00,99.648,99.65,99.59,99.595,79331195.0
2007-03-16 02:08:00,99.587,99.61,99.56,99.56,203571597.0
2007-03-16 02:09:00,99.573,99.583,99.52,99.52,108433650.0
2007-03-16 02:10:00,99.523,99.523,99.473,99.505,103680422.0
2007-03-16 02:11:00,99.503,99.522,99.493,99.493,78606695.0
2007-03-16 02:12:00,99.49,99.533,99.49,99.525,58060497.0
2007-03-16 02:13:00,99.505,99.525,99.505,99.515,88676798.0
2007-03-16 02:14:00,99.515,99.515,99.5,99.515,73467538.0
2007-03-16 02:15:00,99.515,99.528,99.5,99.528,237244345.0
2007-03-16 02:16:00,99.532,99.58,99.532,99.58,120471931.0
2007-03-16 02:17:00,99.575,99.615,99.565,99.61,225574028.0
2007-03-16 02:18:00,99.61,99.635,99.605,99.63,92347361.0
2007-03-16 02:19:00,99.63,99.63,99.585,99.585,55911777.0
2007-03-16 02:20:00,99.57,99.62,99.57,99.62,68031016.0
2007-03-16 02:21:00,99.6,99.627,99.596,99.627,84410523.0
2007-03-16 02:22:00,99.63,99.633,99.608,99.613,145642936.0
2007-03-16 02:23:00,99.628,99.636,99.627,99.635,292243331.0
2007-03-16 02:24:00,99.635,99.645,99.635,99.645,273540201.0
2007-03-16 02:25:00,99.645,99.648,99.63,99.645,215250635.0
2007-03-16 02:26:00,99.635,99.643,99.634,99.638,132899358.0
2007-03-16 02:27:00,99.635,99.65,99.632,99.645,110338486.0
2007-03-16 02:28:00,99.645,99.645,99.623,99.623,44594198.0
2007-03-16 02:29:00,99.64,99.64,99.614,99.625,62745150.0
2007-03-16 02:30:00,99.62,99.627,99.578,99.617,54892195.0
2007-03-16 02:31:00,99.625,99.625,99.599,99.603,146536115.0
2007-03-16 02:32:00,99.62,99.62,99.577,99.577,55509723.0
2007-03-16 02:33:00,99.59,99.6,99.582,99.6,68932762.0
2007-03-16 02:34:00,99.593,99.593,99.575,99.58,68552415.0
2007-03-16 02:35:00,99.58,99.58,99.53,99.53,100484456.0
2007-03-16 02:36:00,99.515,99.556,99.515,99.555,67048589.0
2007-03-16 02:37:00,99.543,99.555,99.535,99.535,63496723.0
2007-03-16 02:38:00,99.537,99.552,99.51,99.51,32119267.0
2007-03-16 02:39:00,99.515,99.52,99.48,99.487,90828230.0
2007-03-16 02:40:00,99.485,99.497,99.448,99.497,58233308.0
2007-03-16 02:41:00,99.5,99.51,99.467,99.51,137817729.0
2007-03-16 02:42:00,99.507,99.518,99.497,99.497,121233069.0
2007-03-16 02:43:00,99.503,99.503,99.468,99.48,57868704.0
2007-03-16 02:44:00,99.485,99.485,99.46,99.46,34531412.0
2007-03-16 02:45:00,99.455,99.465,99.45,99.465,96126243.0
2007-03-16 02:46:00,99.455,99.476,99.455,99.46,25535732.0
2007-03-16 02:47:00,99.45,99.455,99.43,99.445,48427766.0
2007-03-16 02:48:00,99.45,99.475,99.435,99.453,57356603.0
2007-03-16 02:49:00,99.445,99.475,99.445,99.465,33397097.0
2007-03-16 02:50:00,99.467,99.49,99.455,99.472,128292135.0
2007-03-16 02:51:00,99.495,99.535,99.483,99.525,57686845.0
2007-03-16 02:52:00,99.525,99.53,99.51,99.51,45728911.0
2007-03-16 02:53:00,99.515,99.53,99.513,99.52,75677700.0
2007-03-16 02:54:00,99.52,99.555,99.49,99.515,130402051.0
2007-03-16 02:55:00,99.518,99.56,99.518,99.56,79658776.0
2007-03-16 02:56:00,99.55,99.575,99.55,99.552,83373717.0
2007-03-16 02:57:00,99.55,99.57,99.52,99.52,49934107.0
2007-03-16 02:58:00,99.527,99.543,99.51,99.51,94901198.0
2007-03-16 02:59:00,99.5,99.54,99.5,99.54,38360417.0
2007-03-16 03:00:00,99.54,99.55,99.51,99.535,146487095.0
2007-03-16 03:01:00,99.535,99.572,99.52,99.56,386723665.0
2007-03-16 03:02:00,99.565,99.57,99.54,99.57,129912014.0
2007-03-16 03:03:00,99.565,99.58,99.555,99.57,248301161.0
2007-03-16 03:04:00,99.582,99.582,99.542,99.542,269276837.0
2007-03-16 03:05:00,99.563,99.563,99.535,99.535,90623196.0
2007-03-16 03:06:00,99.52,99.545,99.51,99.537,84521990.0
2007-03-16 03:07:00,99.54,99.556,99.505,99.505,91428066.0
2007-03-16 03:08:00,99.497,99.523,99.488,99.488,47646828.0
2007-03-16 03:09:00,99.505,99.505,99.362,99.395,150205404.0
2007-03-16 03:10:00,99.405,99.417,99.39,99.415,79241593.0
2007-03-16 03:11:00,99.418,99.45,99.395,99.395,67308895.0
2007-03-16 03:12:00,99.395,99.403,99.332,99.332,55431876.0
2007-03-16 03:13:00,99.34,99.355,99.292,99.31,114282278.0
2007-03-16 03:14:00,99.31,99.35,99.29,99.335,130358778.0
2007-03-16 03:15:00,99.355,99.355,99.305,99.33,96071413.0
2007-03-16 03:16:00,99.31,99.335,99.285,99.31,66538164.0
2007-03-16 03:17:00,99.315,99.36,99.315,99.36,125570451.0
2007-03-16 03:18:00,99.362,99.39,99.322,99.373,76325190.0
2007-03-16 03:19:00,99.37,99.38,99.34,99.367,32104854.0
2007-03-16 03:20:00,99.37,99.38,99.345,99.345,36543311.0
2007-03-16 03:21:00,99.355,99.355,99.34,99.355,47330033.0
2007-03-16 03:22:00,99.36,99.377,99.348,99.37,90707220.0
2007-03-16 03:23:00,99.375,99.425,99.355,99.42,90457774.0
2007-03-16 03:24:00,99.405,99.411,99.37,99.38,159910313.0
2007-03-16 03:25:00,99.387,99.425,99.375,99.415,117360649.0
2007-03-16 03:26:00,99.41,99.424,99.41,99.415,60562008.0
2007-03-16 03:27:00,99.395,99.412,99.395,99.412,134706310.0
2007-03-16 03:28:00,99.415,99.44,99.41,99.44,55894054.0
2007-03-16 03:29:00,99.44,99.49,99.435,99.49,27064200.0
2007-03-16 03:30:00,99.495,99.495,99.465,99.465,54608147.0
2007-03-16 03:31:00,99.452,99.465,99.44,99.46,68066214.0
2007-03-16 03:32:00,99.455,99.465,99.445,99.465,104725522.0
2007-03-16 03:33:00,99.475,99.475,99.445,99.475,78551471.0
2007-03-16 03:34:00,99.475,99.475,99.445,99.475,84425952.0
2007-03-16 03:35:00,99.475,99.52,99.465,99.465,52070074.0
2007-03-16 03:36:00,99.465,99.465,99.415,99.415,60699794.0
2007-03-16 03:37:00,99.425,99.43,99.365,99.39,80954024.0
2007-03-16 03:38:00,99.395,99.395,99.34,99.36,91672165.0
2007-03-16 03:39:00,99.365,99.38,99.358,99.358,53853830.0
2007-03-16 03:40:00,99.35,99.371,99.35,99.367,71482359.0
2007-03-16 03:41:00,99.37,99.407,99.37,99.4,67586208.0
2007-03-16 03:42:00,99.387,99.4,99.37,99.4,144947021.0
2007-03-16 03:43:00,99.36,99.42,99.36,99.42,105903139.0
2007-03-16 03:44:00,99.42,99.42,99.395,99.405,51539414.0
2007-03-16 03:45:00,99.41,99.42,99.373,99.405,99853607.0
2007-03-16 03:46:00,99.39,99.41,99.378,99.38,142001787.0
2007-03-16 03:47:00,99.385,99.405,99.367,99.385,154887090.0
2007-03-16 03:48:00,99.385,99.387,99.365,99.37,79629381.0
2007-03-16 03:49:00,99.375,99.377,99.315,99.377,59451922.0
2007-03-16 03:50:00,99.375,99.389,99.37,99.37,146598451.0
2007-03-16 03:51:00,99.375,99.381,99.36,99.36,95556324.0
2007-03-16 03:52:00,99.365,99.41,99.365,99.41,17348643.0
2007-03-16 03:53:00,99.41,99.42,99.385,99.4,27205634.0
2007-03-16 03:54:00,99.405,99.408,99.375,99.395,151982826.0
2007-03-16 03:55:00,99.395,99.41,99.387,99.398,21042613.0
2007-03-16 03:56:00,99.395,99.397,99.39,99.392,77329101.0
2007-03-16 03:57:00,99.405,99.416,99.38,99.39,81575850.0
2007-03-16 03:58:00,99.385,99.385,99.335,99.375,122972328.0
2007-03-16 03:59:00,99.365,99.415,99.355,99.355,101944429.0
2007-03-16 04:00:00,99.365,99.38,99.34,99.375,63169619.0
2007-03-16 04:01:00,99.365,99.385,99.337,99.375,99080146.0
2007-03-16 04:02:00,99.385,99.4,99.355,99.365,68294619.0
2007-03-16 04:03:00,99.365,99.365,99.338,99.36,317195482.0
2007-03-16 04:04:00,99.367,99.39,99.365,99.39,20992484.0
2007-03-16 04:05:00,99.38,99.38,99.34,99.355,64325261.0
2007-03-16 04:06:00,99.36,99.4,99.36,99.39,41253348.0
2007-03-16 04:07:00,99.388,99.397,99.383,99.395,50342384.0
2007-03-16 04:08:00,99.375,99.402,99.375,99.402,61792235.0
2007-03-16 04:09:00,99.405,99.411,99.397,99.397,35213673.0
2007-03-16 04:10:00,99.385,99.415,99.385,99.415,76956219.0
2007-03-16 04:11:00,99.408,99.435,99.366,99.418,93924755.0
2007-03-16 04:12:00,99.43,99.43,99.415,99.425,21151009.0
2007-03-16 04:13:00,99.42,99.42,99.393,99.4,83990374.0
2007-03-16 04:14:00,99.397,99.397,99.355,99.39,56998538.0
2007-03-16 04:15:00,99.38,99.415,99.37,99.415,150741255.0
2007-03-16 04:16:00,99.42,99.465,99.42,99.45,32376404.0
2007-03-16 04:17:00,99.46,99.47,99.432,99.46,80271948.0
2007-03-16 04:18:00,99.47,99.48,99.46,99.465,54086451.0
2007-03-16 04:19:00,99.46,99.505,99.46,99.505,154994592.0
2007-03-16 04:20:00,99.503,99.503,99.455,99.455,106146073.0
2007-03-16 04:21:00,99.45,99.493,99.45,99.462,48724740.0
2007-03-16 04:22:00,99.475,99.485,99.455,99.455,107298175.0
2007-03-16 04:23:00,99.47,99.485,99.468,99.475,79935166.0
2007-03-16 04:24:00,99.477,99.495,99.448,99.485,87654661.0
2007-03-16 04:25:00,99.485,99.485,99.447,99.46,134373118.0
2007-03-16 04:26:00,99.457,99.476,99.457,99.47,59580920.0
2007-03-16 04:27:00,99.47,99.515,99.47,99.508,37421616.0
2007-03-16 04:28:00,99.515,99.515,99.495,99.51,44127631.0
2007-03-16 04:29:00,99.497,99.497,99.45,99.458,70429769.0
2007-03-16 04:30:00,99.462,99.473,99.45,99.45,38030627.0
2007-03-16 04:31:00,99.435,99.445,99.425,99.44,186392932.0
2007-03-16 04:32:00,99.43,99.437,99.42,99.435,94786372.0
2007-03-16 04:33:00,99.435,99.46,99.415,99.46,86754432.0
2007-03-16 04:34:00,99.468,99.473,99.435,99.452,100517212.0
2007-03-16 04:35:00,99.462,99.477,99.445,99.465,121392907.0
2007-03-16 04:36:00,99.465,99.477,99.457,99.457,77926366.0
2007-03-16 04:37:00,99.465,99.466,99.423,99.43,111772182.0
2007-03-16 04:38:00,99.435,99.455,99.425,99.425,152589240.0
2007-03-16 04:39:00,99.44,99.461,99.407,99.442,105427939.0
2007-03-16 04:40:00,99.47,99.47,99.445,99.445,73789394.0
2007-03-16 04:41:00,99.47,99.486,99.465,99.468,100593540.0
2007-03-16 04:42:00,99.46,99.46,99.445,99.445,68900248.0
2007-03-16 04:43:00,99.452,99.48,99.452,99.48,26300114.0
2007-03-16 04:44:00,99.465,99.483,99.45,99.478,64397935.0
2007-03-16 04:45:00,99.482,99.495,99.458,99.485,130803490.0
2007-03-16 04:46:00,99.47,99.493,99.46,99.48,119615281.0
2007-03-16 04:47:00,99.45,99.505,99.45,99.47,48337979.0
2007-03-16 04:48:00,99.473,99.493,99.45,99.465,90632732.0
2007-03-16 04:49:00,99.465,99.467,99.435,99.45,46749560.0
2007-03-16 04:50:00,99.44,99.46,99.41,99.43,31718101.0
2007-03-16 04:51:00,99.425,99.46,99.395,99.455,115482643.0
2007-03-16 04:52:00,99.44,99.455,99.43,99.44,65020674.0
2007-03-16 04:53:00,99.44,99.47,99.437,99.45,173384731.0
2007-03-16 04:54:00,99.45,99.475,99.415,99.475,127477750.0
2007-03-16 04:55:00,99.48,99.48,99.415,99.437,120325069.0
2007-03-16 04:56:00,99.45,99.45,99.388,99.4,61282757.0
2007-03-16 04:57:00,99.395,99.415,99.348,99.365,75327287.0
2007-03-16 04:58:00,99.365,99.42,99.36,99.395,88115776.0
2007-03-16 04:59:00,99.403,99.42,99.37,99.37,40113592.0
2007-03-16 05:00:00,99.365,99.395,99.335,99.36,15894471.0
2007-03-16 05:01:00,99.34,99.365,99.34,99.34,37818733.0
2007-03-16 05:02:00,99.335,99.382,99.335,99.36,29289997.0
2007-03-16 05:03:00,99.38,99.388,99.362,99.375,34820917.0
2007-03-16 05:04:00,99.37,99.395,99.37,99.395,144812469.0
2007-03-16 05:05:00,99.39,99.4,99.385,99.388,56274991.0
2007-03-16 05:06:00,99.385,99.401,99.355,99.355,92514612.0
2007-03-16 05:07:00,99.345,99.355,99.338,99.345,53866290.0
2007-03-16 05:08:00,99.345,99.36,99.325,99.36,77291047.0
2007-03-16 05:09:00,99.36,99.36,99.335,99.335,80779788.0
2007-03-16 05:10:00,99.335,99.359,99.335,99.353,250175265.0
2007-03-16 05:11:00,99.365,99.372,99.327,99.345,70719716.0
2007-03-16 05:12:00,99.352,99.375,99.337,99.365,21403118.0
2007-03-16 05:13:00,99.35,99.365,99.337,99.355,63386083.0
2007-03-16 05:14:00,99.365,99.365,99.34,99.34,62023497.0
2007-03-16 05:15:00,99.355,99.355,99.329,99.337,43463751.0
2007-03-16 05:16:00,99.345,99.352,99.331,99.335,126256951.0
2007-03-16 05:17:00,99.34,99.34,99.327,99.335,113292790.0
2007-03-16 05:18:00,99.33,99.35,99.325,99.35,25659127.0
2007-03-16 05:19:00,99.36,99.38,99.335,99.365,67742222.0
2007-03-16 05:20:00,99.36,99.405,99.36,99.39,169891873.0
2007-03-16 05:21:00,99.385,99.42,99.37,99.39,231021824.0
2007-03-16 05:22:00,99.4,99.41,99.39,99.41,53745390.0
2007-03-16 05:23:00,99.395,99.42,99.375,99.4,105080747.0
2007-03-16 05:24:00,99.405,99.409,99.337,99.337,75766098.0
2007-03-16 05:25:00,99.355,99.364,99.345,99.355,102746115.0
2007-03-16 05:26:00,99.36,99.36,99.342,99.355,28691527.0
2007-03-16 05:27:00,99.35,99.36,99.345,99.36,105265117.0
2007-03-16 05:28:00,99.365,99.365,99.35,99.355,129397184.0
2007-03-16 05:29:00,99.365,99.38,99.35,99.35,112916736.0
2007-03-16 05:30:00,99.34,99.37,99.34,99.345,70417847.0
2007-03-16 05:31:00,99.358,99.39,99.345,99.355,83135037.0
2007-03-16 05:32:00,99.355,99.37,99.355,99.37,71024125.0
2007-03-16 05:33:00,99.365,99.381,99.36,99.378,45410739.0
2007-03-16 05:34:00,99.373,99.392,99.37,99.37,90396725.0
2007-03-16 05:35:00,99.385,99.39,99.375,99.385,87160276.0
2007-03-16 05:36:00,99.385,99.405,99.385,99.405,102653300.0
2007-03-16 05:37:00,99.405,99.405,99.383,99.39,89768188.0
2007-03-16 05:38:00,99.38,99.42,99.358,99.42,148577950.0
2007-03-16 05:39:00,99.41,99.416,99.385,99.412,94949205.0
2007-03-16 05:40:00,99.41,99.41,99.395,99.395,38927688.0
2007-03-16 05:41:00,99.39,99.401,99.385,99.385,142316250.0
2007-03-16 05:42:00,99.382,99.4,99.381,99.4,41239909.0
2007-03-16 05:43:00,99.39,99.394,99.367,99.38,133449194.0
2007-03-16 05:44:00,99.375,99.387,99.375,99.385,67425352.0
2007-03-16 05:45:00,99.385,99.405,99.385,99.4,66409844.0
2007-03-16 05:46:00,99.4,99.415,99.385,99.415,22907736.0
2007-03-16 05:47:00,99.405,99.424,99.398,99.398,67614484.0
2007-03-16 05:48:00,99.415,99.428,99.409,99.415,92443342.0
2007-03-16 05:49:00,99.42,99.442,99.42,99.442,84759220.0
2007-03-16 05:50:00,99.435,99.455,99.435,99.455,39927396.0
2007-03-16 05:51:00,99.45,99.47,99.44,99.44,118342596.0
2007-03-16 05:52:00,99.43,99.45,99.43,99.45,52292698.0
2007-03-16 05:53:00,99.455,99.47,99.405,99.47,50741879.0
2007-03-16 05:54:00,99.47,99.47,99.4,99.4,55254522.0
2007-03-16 05:55:00,99.395,99.46,99.395,99.46,157898949.0
2007-03-16 05:56:00,99.465,99.465,99.417,99.46,50245858.0
2007-03-16 05:57:00,99.458,99.465,99.408,99.46,174321554.0
2007-03-16 05:58:00,99.46,99.475,99.435,99.47,70854814.0
2007-03-16 05:59:00,99.472,99.477,99.445,99.45,69434383.0
2007-03-16 06:00:00,99.455,99.5,99.455,99.49,172712026.0
2007-03-16 06:01:00,99.498,99.515,99.46,99.515,183116843.0
2007-03-16 06:02:00,99.51,99.51,99.465,99.498,105974937.0
2007-03-16 06:03:00,99.502,99.513,99.485,99.513,72557923.0
2007-03-16 06:04:00,99.515,99.52,99.512,99.512,92282094.0
2007-03-16 06:05:00,99.515,99.527,99.515,99.525,125969130.0
2007-03-16 06:06:00,99.52,99.538,99.49,99.538,156594981.0
2007-03-16 06:07:00,99.54,99.565,99.479,99.56,81598773.0
2007-03-16 06:08:00,99.545,99.564,99.533,99.545,58146382.0
2007-03-16 06:09:00,99.545,99.555,99.515,99.53,82372710.0
2007-03-16 06:10:00,99.53,99.532,99.52,99.532,36501168.0
2007-03-16 06:11:00,99.518,99.545,99.48,99.48,113352830.0
2007-03-16 06:12:00,99.53,99.565,99.53,99.557,39778791.0
2007-03-16 06:13:00,99.56,99.58,99.542,99.568,128965340.0
2007-03-16 06:14:00,99.56,99.575,99.535,99.555,92714196.0
2007-03-16 06:15:00,99.555,99.578,99.537,99.567,177237140.0
2007-03-16 06:16:00,99.575,99.59,99.575,99.59,105722538.0
2007-03-16 06:17:00,99.59,99.603,99.575,99.603,141704910.0
2007-03-16 06:18:00,99.608,99.608,99.575,99.603,90370092.0
2007-03-16 06:19:00,99.597,99.615,99.58,99.585,96131666.0
2007-03-16 06:20:00,99.585,99.618,99.585,99.615,106117951.0
2007-03-16 06:21:00,99.615,99.63,99.595,99.615,59979372.0
2007-03-16 06:22:00,99.61,99.63,99.61,99.61,126504281.0
2007-03-16 06:23:00,99.622,99.63,99.592,99.63,114423142.0
2007-03-16 06:24:00,99.623,99.633,99.623,99.627,71097250.0
2007-03-16 06:25:00,99.625,99.64,99.613,99.615,109387350.0
2007-03-16 06:26:00,99.612,99.632,99.595,99.627,176356685.0
2007-03-16 06:27:00,99.625,99.63,99.61,99.63,66046476.0
2007-03-16 06:28:00,99.625,99.635,99.61,99.635,135470567.0
2007-03-16 06:29:00,99.635,99.663,99.635,99.635,86099444.0
2007-03-16 06:30:00,99.665,99.675,99.65,99.673,253631188.0
2007-03-16 06:31:00,99.675,99.68,99.67,99.675,69402533.0
2007-03-16 06:32:00,99.665,99.681,99.665,99.68,109162329.0
2007-03-16 06:33:00,99.675,99.69,99.675,99.69,143910565.0
2007-03-16 06:34:00,99.685,99.695,99.663,99.663,140374070.0
2007-03-16 06:35:00,99.665,99.688,99.665,99.685,74407646.0
2007-03-16 06:36:00,99.685,99.706,99.67,99.68,53115775.0
2007-03-16 06:37:00,99.68,99.695,99.665,99.67,142922580.0
2007-03-16 06:38:00,99.67,99.67,99.635,99.655,127815354.0
2007-03-16 06:39:00,99.66,99.675,99.625,99.625,81204612.0
2007-03-16 06:40:00,99.665,99.69,99.665,99.675,151915652.0
2007-03-16 06:41:00,99.68,99.692,99.675,99.675,230419864.0
2007-03-16 06:42:00,99.68,99.682,99.665,99.675,140687651.0
2007-03-16 06:43:00,99.675,99.685,99.67,99.67,45253291.0
2007-03-16 06:44:00,99.675,99.675,99.65,99.65,71546545.0
2007-03-16 06:45:00,99.653,99.68,99.65,99.65,232140501.0
2007-03-16 06:46:00,99.655,99.675,99.655,99.675,309613456.0
2007-03-16 06:47:00,99.677,99.685,99.635,99.635,207219637.0
2007-03-16 06:48:00,99.665,99.669,99.562,99.64,42061099.0
2007-03-16 06:49:00,99.64,99.645,99.599,99.643,151176216.0
2007-03-16 06:50:00,99.645,99.645,99.583,99.637,287061083.0
2007-03-16 06:51:00,99.64,99.64,99.59,99.6,526945065.0
2007-03-16 06:52:00,99.602,99.605,99.573,99.605,129166768.0
2007-03-16 06:53:00,99.593,99.593,99.57,99.575,106019259.0
2007-03-16 06:54:00,99.57,99.57,99.56,99.57,85171373.0
2007-03-16 06:55:00,99.57,99.574,99.528,99.57,176324170.0
2007-03-16 06:56:00,99.57,99.58,99.563,99.58,161604234.0
2007-03-16 06:57:00,99.57,99.579,99.565,99.565,135397919.0
2007-03-16 06:58:00,99.565,99.58,99.527,99.565,98846165.0
2007-03-16 06:59:00,99.57,99.585,99.569,99.58,214389165.0
2007-03-16 07:00:00,99.565,99.585,99.565,99.565,336330884.0
2007-03-16 07:01:00,99.585,99.585,99.515,99.57,96175010.0
2007-03-16 07:02:00,99.565,99.57,99.55,99.552,78649365.0
2007-03-16 07:03:00,99.565,99.57,99.547,99.565,105866059.0
2007-03-16 07:04:00,99.565,99.565,99.557,99.557,2415419.0
2007-03-16 07:05:00,99.56,99.565,99.515,99.553,61946664.0
2007-03-16 07:06:00,99.555,99.555,99.518,99.555,48278273.0
2007-03-16 07:07:00,99.565,99.565,99.555,99.565,33040668.0
2007-03-16 07:08:00,99.57,99.57,99.563,99.565,43947586.0
2007-03-16 07:09:00,99.565,99.611,99.54,99.54,112888287.0
2007-03-16 07:10:00,99.545,99.595,99.545,99.595,99197066.0
2007-03-16 07:11:00,99.59,99.6,99.57,99.595,173761881.0
2007-03-16 07:12:00,99.55,99.613,99.549,99.55,357675222.0
2007-03-16 07:13:00,99.595,99.62,99.564,99.615,501187972.0
2007-03-16 07:14:00,99.57,99.634,99.57,99.623,188983497.0
2007-03-16 07:15:00,99.63,99.643,99.63,99.632,220802646.0
2007-03-16 07:16:00,99.638,99.68,99.63,99.665,270632063.0
2007-03-16 07:17:00,99.67,99.675,99.632,99.632,74123260.0
2007-03-16 07:18:00,99.635,99.665,99.635,99.66,128354046.0
2007-03-16 07:19:00,99.658,99.665,99.658,99.662,59253624.0
2007-03-16 07:20:00,99.657,99.662,99.635,99.635,81171539.0
2007-03-16 07:21:00,99.663,99.663,99.594,99.635,110298520.0
2007-03-16 07:22:00,99.635,99.648,99.595,99.645,140540952.0
2007-03-16 07:23:00,99.64,99.66,99.633,99.635,27904889.0
2007-03-16 07:24:00,99.635,99.64,99.615,99.64,65188708.0
2007-03-16 07:25:00,99.635,99.645,99.625,99.645,111660274.0
2007-03-16 07:26:00,99.645,99.652,99.618,99.645,74838909.0
2007-03-16 07:27:00,99.645,99.67,99.635,99.655,69276608.0
2007-03-16 07:28:00,99.66,99.666,99.632,99.655,78845306.0
2007-03-16 07:29:00,99.638,99.663,99.604,99.655,70573607.0
2007-03-16 07:30:00,99.655,99.662,99.614,99.662,213999731.0
2007-03-16 07:31:00,99.66,99.71,99.62,99.645,209898668.0
2007-03-16 07:32:00,99.675,99.675,99.602,99.66,203327823.0
2007-03-16 07:33:00,99.66,99.672,99.64,99.64,420846521.0
2007-03-16 07:34:00,99.655,99.669,99.64,99.64,224775655.0
2007-03-16 07:35:00,99.66,99.66,99.625,99.625,181747912.0
2007-03-16 07:36:00,99.628,99.645,99.615,99.645,117221416.0
2007-03-16 07:37:00,99.638,99.66,99.615,99.647,152373307.0
2007-03-16 07:38:00,99.65,99.66,99.632,99.635,259894164.0
2007-03-16 07:39:00,99.632,99.645,99.623,99.645,146500076.0
2007-03-16 07:40:00,99.64,99.648,99.633,99.64,127876816.0
2007-03-16 07:41:00,99.627,99.653,99.612,99.653,139153158.0
2007-03-16 07:42:00,99.648,99.67,99.635,99.645,354532539.0
2007-03-16 07:43:00,99.65,99.66,99.64,99.645,75176359.0
2007-03-16 07:44:00,99.643,99.66,99.642,99.65,260228182.0
2007-03-16 07:45:00,99.645,99.655,99.635,99.655,95280949.0
2007-03-16 07:46:00,99.655,99.655,99.625,99.63,154868542.0
2007-03-16 07:47:00,99.625,99.638,99.575,99.575,198654192.0
2007-03-16 07:48:00,99.573,99.605,99.57,99.595,142662830.0
2007-03-16 07:49:00,99.595,99.595,99.526,99.558,117063413.0
2007-03-16 07:50:00,99.555,99.575,99.555,99.565,361056708.0
2007-03-16 07:51:00,99.58,99.581,99.555,99.58,231990647.0
2007-03-16 07:52:00,99.585,99.59,99.534,99.59,106280676.0
2007-03-16 07:53:00,99.59,99.605,99.59,99.59,138796534.0
2007-03-16 07:54:00,99.58,99.605,99.58,99.605,167458526.0
2007-03-16 07:55:00,99.58,99.62,99.53,99.62,263668165.0
2007-03-16 07:56:00,99.625,99.638,99.605,99.607,206535852.0
2007-03-16 07:57:00,99.61,99.612,99.563,99.585,144112731.0
2007-03-16 07:58:00,99.59,99.595,99.585,99.59,352652200.0
2007-03-16 07:59:00,99.59,99.59,99.573,99.585,172527303.0
2007-03-16 08:00:00,99.585,99.61,99.582,99.582,112174405.0
2007-03-16 08:01:00,99.58,99.595,99.535,99.555,124850749.0
2007-03-16 08:02:00,99.555,99.56,99.545,99.56,106103530.0
2007-03-16 08:03:00,99.555,99.57,99.54,99.57,118811733.0
2007-03-16 08:04:00,99.575,99.59,99.575,99.575,72311693.0
2007-03-16 08:05:00,99.575,99.595,99.57,99.58,196434005.0
2007-03-16 08:06:00,99.58,99.58,99.535,99.535,122903460.0
2007-03-16 08:07:00,99.545,99.57,99.545,99.565,173155362.0
2007-03-16 08:08:00,99.565,99.58,99.555,99.565,122794987.0
2007-03-16 08:09:00,99.565,99.58,99.553,99.553,74971273.0
2007-03-16 08:10:00,99.558,99.575,99.553,99.575,250011183.0
2007-03-16 08:11:00,99.57,99.605,99.54,99.54,101954655.0
2007-03-16 08:12:00,99.595,99.615,99.595,99.61,59901772.0
2007-03-16 08:13:00,99.612,99.612,99.583,99.585,159104971.0
2007-03-16 08:14:00,99.595,99.615,99.583,99.595,320363577.0
2007-03-16 08:15:00,99.6,99.615,99.577,99.615,96445455.0
2007-03-16 08:16:00,99.62,99.675,99.605,99.675,145207844.0
2007-03-16 08:17:00,99.665,99.675,99.645,99.645,291837301.0
2007-03-16 08:18:00,99.67,99.68,99.645,99.675,74375968.0
2007-03-16 08:19:00,99.67,99.7,99.67,99.7,79848347.0
2007-03-16 08:20:00,99.685,99.685,99.667,99.667,50312919.0
2007-03-16 08:21:00,99.67,99.699,99.633,99.662,334842201.0
2007-03-16 08:22:00,99.67,99.676,99.655,99.655,63936068.0
2007-03-16 08:23:00,99.653,99.68,99.617,99.643,346811186.0
2007-03-16 08:24:00,99.637,99.67,99.598,99.635,296524143.0
2007-03-16 08:25:00,99.64,99.653,99.63,99.63,94263349.0
2007-03-16 08:26:00,99.64,99.648,99.63,99.637,308809733.0
2007-03-16 08:27:00,99.64,99.646,99.635,99.64,116272903.0
2007-03-16 08:28:00,99.64,99.65,99.585,99.65,232552021.0
2007-03-16 08:29:00,99.65,99.66,99.635,99.635,96248977.0
2007-03-16 08:30:00,99.635,99.64,99.627,99.64,306729399.0
2007-03-16 08:31:00,99.64,99.645,99.63,99.645,183753271.0
2007-03-16 08:32:00,99.635,99.641,99.59,99.63,241312858.0
2007-03-16 08:33:00,99.63,99.632,99.61,99.63,137751785.0
2007-03-16 08:34:00,99.625,99.625,99.6,99.62,172322064.0
2007-03-16 08:35:00,99.62,99.63,99.61,99.62,72066663.0
2007-03-16 08:36:00,99.615,99.65,99.615,99.65,174704033.0
2007-03-16 08:37:00,99.65,99.66,99.61,99.63,209179178.0
2007-03-16 08:38:00,99.632,99.65,99.621,99.65,82311359.0
2007-03-16 08:39:00,99.635,99.655,99.63,99.63,47957558.0
2007-03-16 08:40:00,99.635,99.645,99.615,99.625,65670216.0
2007-03-16 08:41:00,99.62,99.64,99.611,99.613,70127481.0
2007-03-16 08:42:00,99.605,99.626,99.595,99.595,179461577.0
2007-03-16 08:43:00,99.61,99.61,99.585,99.61,131390706.0
2007-03-16 08:44:00,99.63,99.645,99.622,99.645,121832277.0
2007-03-16 08:45:00,99.64,99.645,99.59,99.615,77724616.0
2007-03-16 08:46:00,99.585,99.615,99.585,99.6,33130977.0
2007-03-16 08:47:00,99.59,99.62,99.59,99.61,446822750.0
2007-03-16 08:48:00,99.61,99.615,99.6,99.6,511725146.0
2007-03-16 08:49:00,99.59,99.59,99.535,99.57,159112670.0
2007-03-16 08:50:00,99.57,99.585,99.57,99.58,93296020.0
2007-03-16 08:51:00,99.585,99.585,99.55,99.575,93275401.0
2007-03-16 08:52:00,99.575,99.606,99.575,99.593,133345301.0
2007-03-16 08:53:00,99.6,99.615,99.585,99.605,44634149.0
2007-03-16 08:54:00,99.59,99.6,99.57,99.57,79850793.0
2007-03-16 08:55:00,99.57,99.575,99.513,99.56,192773753.0
2007-03-16 08:56:00,99.565,99.583,99.548,99.567,355321663.0
2007-03-16 08:57:00,99.57,99.59,99.55,99.565,279747662.0
2007-03-16 08:58:00,99.557,99.563,99.515,99.53,174955627.0
2007-03-16 08:59:00,99.513,99.515,99.485,99.495,147003221.0
2007-03-16 09:00:00,99.495,99.506,99.475,99.485,304482985.0
2007-03-16 09:01:00,99.485,99.525,99.48,99.52,217876648.0
2007-03-16 09:02:00,99.515,99.516,99.49,99.503,415433012.0
2007-03-16 09:03:00,99.505,99.512,99.48,99.505,570895776.0
2007-03-16 09:04:00,99.505,99.531,99.505,99.525,338721700.0
2007-03-16 09:05:00,99.515,99.54,99.481,99.54,203691294.0
2007-03-16 09:06:00,99.535,99.537,99.492,99.51,141560049.0
2007-03-16 09:07:00,99.512,99.512,99.462,99.462,369520757.0
2007-03-16 09:08:00,99.465,99.481,99.44,99.475,246175548.0
2007-03-16 09:09:00,99.462,99.462,99.38,99.4,81307695.0
2007-03-16 09:10:00,99.385,99.435,99.385,99.435,66413232.0
2007-03-16 09:11:00,99.435,99.48,99.435,99.465,185228849.0
2007-03-16 09:12:00,99.465,99.485,99.41,99.44,404572350.0
2007-03-16 09:13:00,99.432,99.46,99.41,99.45,435282339.0
2007-03-16 09:14:00,99.435,99.495,99.435,99.437,288195373.0
2007-03-16 09:15:00,99.42,99.452,99.42,99.442,124788037.0
2007-03-16 09:16:00,99.45,99.455,99.435,99.435,129344228.0
2007-03-16 09:17:00,99.44,99.47,99.44,99.47,66006307.0
2007-03-16 09:18:00,99.463,99.468,99.44,99.44,50635135.0
2007-03-16 09:19:00,99.45,99.45,99.434,99.435,662491167.0
2007-03-16 09:20:00,99.435,99.47,99.418,99.46,68714380.0
2007-03-16 09:21:00,99.455,99.475,99.443,99.47,47323138.0
2007-03-16 09:22:00,99.477,99.477,99.465,99.465,24309173.0
2007-03-16 09:23:00,99.465,99.465,99.42,99.42,72820629.0
2007-03-16 09:24:00,99.415,99.43,99.415,99.42,46607611.0
2007-03-16 09:25:00,99.42,99.455,99.42,99.445,35734168.0
2007-03-16 09:26:00,99.445,99.45,99.425,99.425,124259499.0
2007-03-16 09:27:00,99.425,99.45,99.424,99.43,105880238.0
2007-03-16 09:28:00,99.433,99.46,99.42,99.43,113794600.0
2007-03-16 09:29:00,99.42,99.455,99.412,99.412,221518005.0
2007-03-16 09:30:00,99.425,99.425,99.354,99.412,134953277.0
2007-03-16 09:31:00,99.412,99.423,99.395,99.415,108706106.0
2007-03-16 09:32:00,99.42,99.43,99.41,99.41,88945078.0
2007-03-16 09:33:00,99.41,99.418,99.382,99.382,149386699.0
2007-03-16 09:34:00,99.38,99.415,99.35,99.398,130563023.0
2007-03-16 09:35:00,99.395,99.428,99.385,99.41,92872289.0
2007-03-16 09:36:00,99.395,99.415,99.37,99.395,322387032.0
2007-03-16 09:37:00,99.395,99.4,99.36,99.38,115048949.0
2007-03-16 09:38:00,99.37,99.429,99.335,99.37,229677495.0
2007-03-16 09:39:00,99.381,99.405,99.355,99.385,403614917.0
2007-03-16 09:40:00,99.395,99.415,99.358,99.39,95134621.0
2007-03-16 09:41:00,99.395,99.413,99.39,99.413,130925915.0
2007-03-16 09:42:00,99.415,99.419,99.397,99.397,87822333.0
2007-03-16 09:43:00,99.4,99.41,99.37,99.4,162357324.0
2007-03-16 09:44:00,99.385,99.41,99.385,99.41,515265345.0
2007-03-16 09:45:00,99.408,99.425,99.395,99.425,190093220.0
2007-03-16 09:46:00,99.43,99.445,99.41,99.41,367526770.0
2007-03-16 09:47:00,99.42,99.438,99.415,99.42,258295667.0
2007-03-16 09:48:00,99.43,99.43,99.34,99.4,403268991.0
2007-03-16 09:49:00,99.4,99.415,99.365,99.395,155896503.0
2007-03-16 09:50:00,99.39,99.4,99.37,99.37,292870795.0
2007-03-16 09:51:00,99.37,99.386,99.37,99.385,47193573.0
2007-03-16 09:52:00,99.375,99.387,99.355,99.37,282504548.0
2007-03-16 09:53:00,99.355,99.42,99.355,99.42,230327060.0
2007-03-16 09:54:00,99.425,99.435,99.37,99.395,163329862.0
2007-03-16 09:55:00,99.385,99.393,99.365,99.37,64364744.0
2007-03-16 09:56:00,99.388,99.445,99.388,99.425,82595108.0
2007-03-16 09:57:00,99.43,99.443,99.415,99.415,292275965.0
2007-03-16 09:58:00,99.41,99.43,99.405,99.42,97242870.0
2007-03-16 09:59:00,99.423,99.433,99.343,99.388,511972681.0
2007-03-16 10:00:00,99.39,99.435,99.347,99.435,1053641237.0
2007-03-16 10:01:00,99.42,99.455,99.398,99.455,281832573.0
2007-03-16 10:02:00,99.47,99.47,99.389,99.43,470815788.0
2007-03-16 10:03:00,99.425,99.435,99.41,99.42,309797138.0
2007-03-16 10:04:00,99.417,99.42,99.4,99.41,125495456.0
2007-03-16 10:05:00,99.405,99.425,99.395,99.425,124970802.0
2007-03-16 10:06:00,99.41,99.425,99.385,99.415,129547260.0
2007-03-16 10:07:00,99.405,99.425,99.405,99.42,432659876.0
2007-03-16 10:08:00,99.415,99.448,99.402,99.448,514063006.0
2007-03-16 10:09:00,99.445,99.445,99.425,99.437,84521976.0
2007-03-16 10:10:00,99.445,99.461,99.434,99.442,196184259.0
2007-03-16 10:11:00,99.445,99.475,99.42,99.435,182270103.0
2007-03-16 10:12:00,99.435,99.448,99.425,99.435,185304789.0
2007-03-16 10:13:00,99.43,99.452,99.407,99.45,524364651.0
2007-03-16 10:14:00,99.45,99.48,99.435,99.48,460949380.0
2007-03-16 10:15:00,99.48,99.5,99.469,99.5,417538605.0
2007-03-16 10:16:00,99.5,99.5,99.45,99.45,134661519.0
2007-03-16 10:17:00,99.46,99.483,99.46,99.48,98021385.0
2007-03-16 10:18:00,99.475,99.485,99.455,99.475,205956410.0
2007-03-16 10:19:00,99.48,99.505,99.465,99.49,296439799.0
2007-03-16 10:20:00,99.485,99.5,99.465,99.468,253297271.0
2007-03-16 10:21:00,99.465,99.473,99.445,99.465,145179693.0
2007-03-16 10:22:00,99.47,99.475,99.445,99.445,44320804.0
2007-03-16 10:23:00,99.455,99.467,99.42,99.42,293522315.0
2007-03-16 10:24:00,99.435,99.45,99.382,99.45,643088669.0
2007-03-16 10:25:00,99.45,99.47,99.409,99.458,329855474.0
2007-03-16 10:26:00,99.462,99.462,99.395,99.46,331739423.0
2007-03-16 10:27:00,99.455,99.49,99.422,99.46,223391345.0
2007-03-16 10:28:00,99.445,99.467,99.425,99.425,395503193.0
2007-03-16 10:29:00,99.465,99.475,99.37,99.37,382657967.0
2007-03-16 10:30:00,99.415,99.446,99.38,99.38,688100938.0
2007-03-16 10:31:00,99.422,99.463,99.397,99.463,444307737.0
2007-03-16 10:32:00,99.465,99.495,99.465,99.465,92695195.0
2007-03-16 10:33:00,99.465,99.485,99.458,99.465,161566411.0
2007-03-16 10:34:00,99.473,99.485,99.445,99.48,95403095.0
2007-03-16 10:35:00,99.465,99.475,99.416,99.475,267269619.0
2007-03-16 10:36:00,99.475,99.476,99.435,99.46,230150974.0
2007-03-16 10:37:00,99.46,99.479,99.422,99.46,83002132.0
2007-03-16 10:38:00,99.46,99.46,99.422,99.423,68649909.0
2007-03-16 10:39:00,99.43,99.448,99.426,99.44,164362317.0
2007-03-16 10:40:00,99.435,99.475,99.435,99.46,140689574.0
2007-03-16 10:41:00,99.465,99.51,99.439,99.49,304615466.0
2007-03-16 10:42:00,99.495,99.499,99.44,99.48,167286119.0
2007-03-16 10:43:00,99.49,99.498,99.436,99.48,142843471.0
2007-03-16 10:44:00,99.467,99.475,99.422,99.475,237181398.0
2007-03-16 10:45:00,99.47,99.476,99.408,99.415,65253317.0
2007-03-16 10:46:00,99.455,99.464,99.445,99.46,133862654.0
2007-03-16 10:47:00,99.455,99.49,99.423,99.49,133927868.0
2007-03-16 10:48:00,99.492,99.492,99.414,99.48,74432707.0
2007-03-16 10:49:00,99.48,99.48,99.46,99.473,168046948.0
2007-03-16 10:50:00,99.48,99.485,99.477,99.485,39430011.0
2007-03-16 10:51:00,99.483,99.497,99.475,99.48,221700945.0
2007-03-16 10:52:00,99.475,99.501,99.475,99.492,258466989.0
2007-03-16 10:53:00,99.477,99.512,99.443,99.45,333409480.0
2007-03-16 10:54:00,99.478,99.499,99.435,99.47,326268554.0
2007-03-16 10:55:00,99.47,99.481,99.422,99.477,609982093.0
2007-03-16 10:56:00,99.49,99.49,99.455,99.473,143396362.0
2007-03-16 10:57:00,99.473,99.494,99.432,99.47,282106490.0
2007-03-16 10:58:00,99.465,99.495,99.433,99.467,238952809.0
2007-03-16 10:59:00,99.48,99.505,99.443,99.465,210632592.0
2007-03-16 11:00:00,99.465,99.49,99.415,99.49,246987902.0
2007-03-16 11:01:00,99.492,99.52,99.454,99.515,293514948.0
2007-03-16 11:02:00,99.46,99.553,99.46,99.5,557005426.0
2007-03-16 11:03:00,99.49,99.51,99.445,99.48,321574860.0
2007-03-16 11:04:00,99.475,99.488,99.437,99.478,310239294.0
2007-03-16 11:05:00,99.485,99.49,99.422,99.485,234881049.0
2007-03-16 11:06:00,99.48,99.515,99.443,99.5,607992528.0
2007-03-16 11:07:00,99.5,99.515,99.452,99.5,140279026.0
2007-03-16 11:08:00,99.485,99.502,99.46,99.485,210234590.0
2007-03-16 11:09:00,99.49,99.504,99.48,99.48,217588441.0
2007-03-16 11:10:00,99.485,99.485,99.438,99.48,302795583.0
2007-03-16 11:11:00,99.465,99.478,99.404,99.425,200842227.0
2007-03-16 11:12:00,99.43,99.518,99.418,99.418,411599063.0
2007-03-16 11:13:00,99.47,99.5,99.47,99.475,333517154.0
2007-03-16 11:14:00,99.48,99.506,99.453,99.505,356735749.0
2007-03-16 11:15:00,99.498,99.517,99.452,99.48,113070737.0
2007-03-16 11:16:00,99.48,99.5,99.47,99.485,97110236.0
2007-03-16 11:17:00,99.48,99.52,99.447,99.5,58255703.0
2007-03-16 11:18:00,99.5,99.53,99.485,99.53,64394356.0
2007-03-16 11:19:00,99.53,99.535,99.49,99.535,436517675.0
2007-03-16 11:20:00,99.512,99.53,99.465,99.48,243801421.0
2007-03-16 11:21:00,99.48,99.497,99.455,99.455,384243631.0
2007-03-16 11:22:00,99.453,99.476,99.44,99.452,85111918.0
2007-03-16 11:23:00,99.455,99.48,99.421,99.46,186220661.0
2007-03-16 11:24:00,99.46,99.476,99.412,99.46,190308275.0
2007-03-16 11:25:00,99.455,99.475,99.425,99.47,337919706.0
2007-03-16 11:26:00,99.465,99.466,99.391,99.415,450922285.0
2007-03-16 11:27:00,99.415,99.415,99.37,99.395,700502231.0
2007-03-16 11:28:00,99.4,99.41,99.39,99.4,166863990.0
2007-03-16 11:29:00,99.4,99.43,99.4,99.42,130899552.0
2007-03-16 11:30:00,99.415,99.445,99.415,99.445,28458514.0
2007-03-16 11:31:00,99.435,99.435,99.375,99.39,59033186.0
2007-03-16 11:32:00,99.345,99.403,99.341,99.4,304861081.0
2007-03-16 11:33:00,99.39,99.419,99.37,99.4,428903971.0
2007-03-16 11:34:00,99.4,99.42,99.385,99.402,482945407.0
2007-03-16 11:35:00,99.405,99.42,99.37,99.415,108272993.0
2007-03-16 11:36:00,99.405,99.44,99.395,99.405,209125772.0
2007-03-16 11:37:00,99.41,99.455,99.376,99.425,174241936.0
2007-03-16 11:38:00,99.425,99.49,99.425,99.46,168886930.0
2007-03-16 11:39:00,99.45,99.545,99.45,99.525,132979559.0
2007-03-16 11:40:00,99.525,99.535,99.49,99.495,229079689.0
2007-03-16 11:41:00,99.49,99.51,99.473,99.482,429560574.0
2007-03-16 11:42:00,99.495,99.495,99.455,99.48,356240292.0
2007-03-16 11:43:00,99.473,99.474,99.421,99.465,347947448.0
2007-03-16 11:44:00,99.473,99.473,99.406,99.435,270599025.0
2007-03-16 11:45:00,99.433,99.455,99.39,99.44,381770524.0
2007-03-16 11:46:00,99.435,99.46,99.435,99.46,157773655.0
2007-03-16 11:47:00,99.465,99.47,99.401,99.43,285467227.0
2007-03-16 11:48:00,99.435,99.473,99.408,99.435,264528693.0
2007-03-16 11:49:00,99.435,99.435,99.375,99.375,224705867.0
2007-03-16 11:50:00,99.38,99.385,99.325,99.375,301633264.0
2007-03-16 11:51:00,99.375,99.42,99.375,99.39,301912546.0
2007-03-16 11:52:00,99.395,99.43,99.362,99.43,423213794.0
2007-03-16 11:53:00,99.43,99.46,99.43,99.46,361316746.0
2007-03-16 11:54:00,99.46,99.46,99.43,99.45,243327366.0
2007-03-16 11:55:00,99.428,99.446,99.425,99.438,584731025.0
2007-03-16 11:56:00,99.443,99.452,99.426,99.435,180298756.0
2007-03-16 11:57:00,99.435,99.445,99.372,99.4,716474585.0
2007-03-16 11:58:00,99.4,99.43,99.349,99.367,428011344.0
2007-03-16 11:59:00,99.375,99.44,99.369,99.39,338491903.0
2007-03-16 12:00:00,99.36,99.42,99.337,99.42,267151761.0
2007-03-16 12:01:00,99.41,99.44,99.41,99.415,390876401.0
2007-03-16 12:02:00,99.425,99.425,99.36,99.373,451208488.0
2007-03-16 12:03:00,99.365,99.4,99.362,99.4,220139460.0
2007-03-16 12:04:00,99.38,99.4,99.375,99.39,263669260.0
2007-03-16 12:05:00,99.385,99.42,99.385,99.405,87106408.0
2007-03-16 12:06:00,99.403,99.43,99.4,99.4,521511687.0
2007-03-16 12:07:00,99.41,99.445,99.405,99.44,687919042.0
2007-03-16 12:08:00,99.415,99.46,99.415,99.46,500380122.0
2007-03-16 12:09:00,99.453,99.477,99.435,99.44,400920548.0
2007-03-16 12:10:00,99.455,99.455,99.425,99.425,554690548.0
2007-03-16 12:11:00,99.44,99.451,99.41,99.41,63712590.0
2007-03-16 12:12:00,99.435,99.445,99.4,99.415,89853177.0
2007-03-16 12:13:00,99.422,99.44,99.39,99.39,328980844.0
2007-03-16 12:14:00,99.39,99.41,99.383,99.4,502696286.0
2007-03-16 12:15:00,99.375,99.4,99.375,99.385,331113020.0
2007-03-16 12:16:00,99.38,99.381,99.35,99.365,362533020.0
2007-03-16 12:17:00,99.37,99.392,99.369,99.37,618379590.0
2007-03-16 12:18:00,99.35,99.385,99.347,99.385,236426076.0
2007-03-16 12:19:00,99.39,99.4,99.365,99.4,319339900.0
2007-03-16 12:20:00,99.4,99.403,99.383,99.397,78480289.0
2007-03-16 12:21:00,99.4,99.425,99.393,99.393,424566867.0
2007-03-16 12:22:00,99.395,99.43,99.395,99.43,84080303.0
2007-03-16 12:23:00,99.43,99.46,99.42,99.45,82455900.0
2007-03-16 12:24:00,99.442,99.455,99.413,99.455,64200178.0
2007-03-16 12:25:00,99.453,99.455,99.425,99.455,77453164.0
2007-03-16 12:26:00,99.445,99.466,99.43,99.43,137476332.0
2007-03-16 12:27:00,99.445,99.451,99.435,99.45,104832515.0
2007-03-16 12:28:00,99.44,99.46,99.44,99.45,273588514.0
2007-03-16 12:29:00,99.45,99.462,99.435,99.435,389325090.0
2007-03-16 12:30:00,99.45,99.45,99.425,99.43,107991553.0
2007-03-16 12:31:00,99.435,99.44,99.415,99.44,197057480.0
2007-03-16 12:32:00,99.42,99.44,99.408,99.43,166179903.0
2007-03-16 12:33:00,99.427,99.427,99.4,99.4,164815665.0
2007-03-16 12:34:00,99.395,99.425,99.38,99.425,222435394.0
2007-03-16 12:35:00,99.425,99.425,99.402,99.425,174928013.0
2007-03-16 12:36:00,99.43,99.435,99.38,99.405,412212363.0
2007-03-16 12:37:00,99.405,99.42,99.4,99.42,25631556.0
2007-03-16 12:38:00,99.42,99.42,99.363,99.4,41806911.0
2007-03-16 12:39:00,99.415,99.42,99.408,99.42,136433455.0
2007-03-16 12:40:00,99.42,99.42,99.385,99.385,202475014.0
2007-03-16 12:41:00,99.405,99.413,99.375,99.38,331864612.0
2007-03-16 12:42:00,99.38,99.405,99.355,99.38,54924341.0
2007-03-16 12:43:00,99.383,99.383,99.342,99.357,112530127.0
2007-03-16 12:44:00,99.365,99.38,99.35,99.38,26746070.0
2007-03-16 12:45:00,99.37,99.425,99.37,99.4,181945298.0
2007-03-16 12:46:00,99.4,99.415,99.383,99.4,32150595.0
2007-03-16 12:47:00,99.4,99.425,99.4,99.42,46921818.0
2007-03-16 12:48:00,99.425,99.425,99.38,99.4,60459861.0
2007-03-16 12:49:00,99.373,99.427,99.373,99.377,473570379.0
2007-03-16 12:50:00,99.368,99.405,99.368,99.378,243124828.0
2007-03-16 12:51:00,99.367,99.42,99.345,99.4,712399723.0
2007-03-16 12:52:00,99.395,99.412,99.385,99.41,469706545.0
2007-03-16 12:53:00,99.41,99.425,99.385,99.425,784418282.0
2007-03-16 12:54:00,99.435,99.445,99.408,99.43,93519487.0
2007-03-16 12:55:00,99.415,99.44,99.41,99.435,215568109.0
2007-03-16 12:56:00,99.435,99.435,99.392,99.425,367271012.0
2007-03-16 12:57:00,99.415,99.417,99.397,99.405,154227439.0
2007-03-16 12:58:00,99.402,99.42,99.381,99.382,315183156.0
2007-03-16 12:59:00,99.408,99.42,99.385,99.405,698205892.0
2007-03-16 13:00:00,99.405,99.405,99.37,99.395,337815498.0
2007-03-16 13:01:00,99.392,99.401,99.38,99.385,468268438.0
2007-03-16 13:02:00,99.385,99.412,99.385,99.412,493214063.0
2007-03-16 13:03:00,99.415,99.45,99.415,99.445,348230462.0
2007-03-16 13:04:00,99.44,99.44,99.34,99.34,391183822.0
2007-03-16 13:05:00,99.335,99.335,99.203,99.245,361466147.0
2007-03-16 13:06:00,99.26,99.265,99.215,99.215,383166633.0
2007-03-16 13:07:00,99.212,99.25,99.19,99.25,552081033.0
2007-03-16 13:08:00,99.25,99.26,99.233,99.233,308299225.0
2007-03-16 13:09:00,99.237,99.268,99.235,99.25,535804670.0
2007-03-16 13:10:00,99.27,99.27,99.25,99.25,186503581.0
2007-03-16 13:11:00,99.25,99.26,99.2,99.203,115680255.0
2007-03-16 13:12:00,99.21,99.227,99.204,99.215,479010595.0
2007-03-16 13:13:00,99.215,99.23,99.192,99.23,284848069.0
2007-03-16 13:14:00,99.212,99.23,99.205,99.205,319404369.0
2007-03-16 13:15:00,99.195,99.22,99.192,99.22,600733102.0
2007-03-16 13:16:00,99.215,99.215,99.185,99.185,1261339390.0
2007-03-16 13:17:00,99.18,99.21,99.18,99.2,358351237.0
2007-03-16 13:18:00,99.195,99.213,99.165,99.205,105285539.0
2007-03-16 13:19:00,99.192,99.235,99.192,99.235,286784944.0
2007-03-16 13:20:00,99.21,99.275,99.21,99.275,234091139.0
2007-03-16 13:21:00,99.275,99.298,99.25,99.255,533758898.0
2007-03-16 13:22:00,99.26,99.294,99.255,99.288,495140066.0
2007-03-16 13:23:00,99.3,99.3,99.275,99.285,290724731.0
2007-03-16 13:24:00,99.255,99.265,99.25,99.258,519746720.0
2007-03-16 13:25:00,99.283,99.295,99.265,99.275,132832592.0
2007-03-16 13:26:00,99.28,99.28,99.25,99.27,128830281.0
2007-03-16 13:27:00,99.275,99.28,99.245,99.28,253311170.0
2007-03-16 13:28:00,99.28,99.33,99.28,99.325,303115549.0
2007-03-16 13:29:00,99.31,99.31,99.22,99.263,144690959.0
2007-03-16 13:30:00,99.265,99.315,99.265,99.315,672398879.0
2007-03-16 13:31:00,99.305,99.34,99.28,99.3,519351290.0
2007-03-16 13:32:00,99.31,99.313,99.283,99.283,650967384.0
2007-03-16 13:33:00,99.28,99.292,99.263,99.29,580356811.0
2007-03-16 13:34:00,99.3,99.3,99.27,99.27,237412578.0
2007-03-16 13:35:00,99.27,99.27,99.23,99.23,311529497.0
2007-03-16 13:36:00,99.245,99.265,99.23,99.255,64842421.0
2007-03-16 13:37:00,99.245,99.251,99.232,99.232,216460744.0
2007-03-16 13:38:00,99.235,99.245,99.22,99.22,175267166.0
2007-03-16 13:39:00,99.212,99.221,99.18,99.18,252198322.0
2007-03-16 13:40:00,99.173,99.195,99.152,99.195,439505092.0
2007-03-16 13:41:00,99.195,99.24,99.195,99.22,126683578.0
2007-03-16 13:42:00,99.222,99.27,99.215,99.25,40901522.0
2007-03-16 13:43:00,99.245,99.265,99.235,99.26,99289038.0
2007-03-16 13:44:00,99.24,99.26,99.215,99.215,331849443.0
2007-03-16 13:45:00,99.21,99.245,99.21,99.245,336575136.0
2007-03-16 13:46:00,99.245,99.259,99.23,99.25,312814101.0
2007-03-16 13:47:00,99.255,99.255,99.235,99.24,188413398.0
2007-03-16 13:48:00,99.235,99.26,99.235,99.26,220957757.0
2007-03-16 13:49:00,99.27,99.273,99.25,99.25,148556856.0
2007-03-16 13:50:00,99.26,99.27,99.24,99.255,350332185.0
2007-03-16 13:51:00,99.247,99.275,99.242,99.275,303892671.0
2007-03-16 13:52:00,99.27,99.27,99.245,99.267,99603174.0
2007-03-16 13:53:00,99.27,99.28,99.255,99.26,412674544.0
2007-03-16 13:54:00,99.265,99.265,99.235,99.25,339111466.0
2007-03-16 13:55:00,99.245,99.273,99.241,99.26,680164901.0
2007-03-16 13:56:00,99.26,99.275,99.25,99.257,100294981.0
2007-03-16 13:57:00,99.23,99.275,99.23,99.265,423759702.0
2007-03-16 13:58:00,99.26,99.29,99.255,99.28,281955816.0
2007-03-16 13:59:00,99.28,99.285,99.27,99.275,359582094.0
2007-03-16 14:00:00,99.285,99.298,99.237,99.29,274103467.0
2007-03-16 14:01:00,99.29,99.294,99.28,99.28,122134676.0
2007-03-16 14:02:00,99.28,99.3,99.27,99.27,143842342.0
2007-03-16 14:03:00,99.27,99.27,99.245,99.265,199811229.0
2007-03-16 14:04:00,99.255,99.264,99.222,99.222,331537832.0
2007-03-16 14:05:00,99.225,99.27,99.225,99.27,310604038.0
2007-03-16 14:06:00,99.263,99.275,99.225,99.25,108902764.0
2007-03-16 14:07:00,99.25,99.28,99.25,99.28,245048701.0
2007-03-16 14:08:00,99.27,99.279,99.219,99.255,271239823.0
2007-03-16 14:09:00,99.253,99.265,99.218,99.24,195815623.0
2007-03-16 14:10:00,99.25,99.265,99.2,99.255,681964593.0
2007-03-16 14:11:00,99.24,99.288,99.21,99.232,121359537.0
2007-03-16 14:12:00,99.235,99.257,99.222,99.25,435245377.0
2007-03-16 14:13:00,99.25,99.265,99.235,99.24,69907628.0
2007-03-16 14:14:00,99.245,99.265,99.238,99.24,250964179.0
2007-03-16 14:15:00,99.228,99.26,99.189,99.25,188437038.0
2007-03-16 14:16:00,99.25,99.261,99.202,99.24,217282498.0
2007-03-16 14:17:00,99.24,99.261,99.24,99.26,252386298.0
2007-03-16 14:18:00,99.26,99.26,99.23,99.24,381055288.0
2007-03-16 14:19:00,99.25,99.27,99.25,99.252,237072913.0
2007-03-16 14:20:00,99.25,99.285,99.217,99.285,483737327.0
2007-03-16 14:21:00,99.285,99.298,99.28,99.297,72185447.0
2007-03-16 14:22:00,99.31,99.33,99.3,99.32,105773722.0
2007-03-16 14:23:00,99.32,99.32,99.308,99.312,155943580.0
2007-03-16 14:24:00,99.325,99.325,99.306,99.31,96307858.0
2007-03-16 14:25:00,99.3,99.303,99.28,99.3,99523162.0
2007-03-16 14:26:00,99.295,99.295,99.265,99.285,143209777.0
2007-03-16 14:27:00,99.285,99.295,99.242,99.295,189684956.0
2007-03-16 14:28:00,99.27,99.305,99.255,99.26,173515930.0
2007-03-16 14:29:00,99.26,99.313,99.245,99.245,504502588.0
2007-03-16 14:30:00,99.245,99.315,99.202,99.282,292046698.0
2007-03-16 14:31:00,99.237,99.355,99.237,99.33,114155124.0
2007-03-16 14:32:00,99.33,99.355,99.31,99.328,69844088.0
2007-03-16 14:33:00,99.34,99.405,99.321,99.393,270921448.0
2007-03-16 14:34:00,99.385,99.435,99.367,99.425,158469456.0
2007-03-16 14:35:00,99.422,99.455,99.385,99.44,73392342.0
2007-03-16 14:36:00,99.435,99.435,99.385,99.395,677846262.0
2007-03-16 14:37:00,99.395,99.41,99.375,99.4,168007253.0
2007-03-16 14:38:00,99.405,99.425,99.405,99.425,123325132.0
2007-03-16 14:39:00,99.425,99.435,99.373,99.4,160145008.0
2007-03-16 14:40:00,99.405,99.43,99.365,99.42,565219806.0
2007-03-16 14:41:00,99.415,99.425,99.405,99.405,279737131.0
2007-03-16 14:42:00,99.42,99.42,99.344,99.375,642287146.0
2007-03-16 14:43:00,99.365,99.39,99.36,99.39,112765986.0
2007-03-16 14:44:00,99.38,99.38,99.307,99.335,170723424.0
2007-03-16 14:45:00,99.335,99.385,99.33,99.385,71741456.0
2007-03-16 14:46:00,99.378,99.435,99.375,99.41,29466228.0
2007-03-16 14:47:00,99.41,99.448,99.41,99.425,101181824.0
2007-03-16 14:48:00,99.425,99.43,99.4,99.4,120834460.0
2007-03-16 14:49:00,99.415,99.432,99.405,99.42,102181441.0
2007-03-16 14:50:00,99.415,99.425,99.405,99.405,225433401.0
2007-03-16 14:51:00,99.4,99.462,99.4,99.462,123502988.0
2007-03-16 14:52:00,99.455,99.51,99.455,99.49,91301108.0
2007-03-16 14:53:00,99.485,99.485,99.43,99.455,539743801.0
2007-03-16 14:54:00,99.455,99.48,99.45,99.48,162502472.0
2007-03-16 14:55:00,99.48,99.49,99.472,99.475,67326848.0
2007-03-16 14:56:00,99.48,99.495,99.47,99.495,187375195.0
2007-03-16 14:57:00,99.5,99.51,99.48,99.485,130111595.0
2007-03-16 14:58:00,99.478,99.518,99.449,99.485,259477126.0
2007-03-16 14:59:00,99.475,99.49,99.415,99.445,406854687.0
2007-03-16 15:00:00,99.455,99.5,99.445,99.48,424059831.0
2007-03-16 15:01:00,99.465,99.495,99.465,99.48,181624179.0
2007-03-16 15:02:00,99.475,99.49,99.455,99.465,124652051.0
2007-03-16 15:03:00,99.47,99.47,99.447,99.455,105104494.0
2007-03-16 15:04:00,99.455,99.466,99.433,99.465,400435199.0
2007-03-16 15:05:00,99.455,99.46,99.41,99.44,129636446.0
2007-03-16 15:06:00,99.43,99.45,99.43,99.445,110935717.0
2007-03-16 15:07:00,99.44,99.445,99.435,99.445,94905685.0
2007-03-16 15:08:00,99.455,99.485,99.455,99.47,64954682.0
2007-03-16 15:09:00,99.47,99.47,99.455,99.465,105114247.0
2007-03-16 15:10:00,99.455,99.47,99.455,99.455,114328836.0
2007-03-16 15:11:00,99.46,99.5,99.435,99.485,76633494.0
2007-03-16 15:12:00,99.475,99.479,99.435,99.47,87582115.0
2007-03-16 15:13:00,99.465,99.49,99.443,99.49,153587242.0
2007-03-16 15:14:00,99.5,99.5,99.44,99.455,435526813.0
2007-03-16 15:15:00,99.453,99.54,99.453,99.54,229422913.0
2007-03-16 15:16:00,99.49,99.67,99.488,99.65,34751567.0
2007-03-16 15:17:00,99.655,99.655,99.565,99.62,140074656.0
2007-03-16 15:18:00,99.585,99.625,99.565,99.605,206123576.0
2007-03-16 15:19:00,99.605,99.65,99.595,99.635,251427129.0
2007-03-16 15:20:00,99.625,99.67,99.62,99.645,228536712.0
2007-03-16 15:21:00,99.64,99.67,99.59,99.665,353287835.0
2007-03-16 15:22:00,99.645,99.685,99.645,99.685,116314475.0
2007-03-16 15:23:00,99.7,99.72,99.695,99.7,591895692.0
2007-03-16 15:24:00,99.717,99.717,99.66,99.678,468944889.0
2007-03-16 15:25:00,99.67,99.67,99.61,99.635,606092548.0
2007-03-16 15:26:00,99.63,99.648,99.59,99.61,387686538.0
2007-03-16 15:27:00,99.6,99.62,99.6,99.62,180398951.0
2007-03-16 15:28:00,99.62,99.62,99.565,99.58,185985183.0
2007-03-16 15:29:00,99.595,99.601,99.565,99.595,84909369.0
2007-03-16 15:30:00,99.59,99.6,99.54,99.565,213411809.0
2007-03-16 15:31:00,99.57,99.585,99.555,99.555,552065296.0
2007-03-16 15:32:00,99.56,99.587,99.555,99.565,250791583.0
2007-03-16 15:33:00,99.565,99.599,99.555,99.585,238601234.0
2007-03-16 15:34:00,99.575,99.635,99.545,99.545,155073687.0
2007-03-16 15:35:00,99.56,99.56,99.524,99.535,301792358.0
2007-03-16 15:36:00,99.525,99.525,99.47,99.49,266027581.0
2007-03-16 15:37:00,99.5,99.525,99.49,99.52,115187395.0
2007-03-16 15:38:00,99.517,99.56,99.517,99.54,88314995.0
2007-03-16 15:39:00,99.557,99.56,99.502,99.502,192693664.0
2007-03-16 15:40:00,99.5,99.54,99.46,99.46,365293916.0
2007-03-16 15:41:00,99.46,99.505,99.46,99.482,86774183.0
2007-03-16 15:42:00,99.485,99.52,99.46,99.495,115610848.0
2007-03-16 15:43:00,99.49,99.515,99.48,99.5,153154523.0
2007-03-16 15:44:00,99.52,99.523,99.49,99.52,266551501.0
2007-03-16 15:45:00,99.52,99.52,99.49,99.515,130613674.0
2007-03-16 15:46:00,99.505,99.55,99.505,99.55,939006394.0
2007-03-16 15:47:00,99.535,99.563,99.535,99.55,353374902.0
2007-03-16 15:48:00,99.55,99.55,99.53,99.545,337329465.0
2007-03-16 15:49:00,99.555,99.558,99.52,99.547,199952591.0
2007-03-16 15:50:00,99.545,99.565,99.54,99.56,515421540.0
2007-03-16 15:51:00,99.545,99.57,99.527,99.548,1065908806.0
2007-03-16 15:52:00,99.55,99.563,99.525,99.53,283351839.0
2007-03-16 15:53:00,99.532,99.57,99.51,99.558,469824793.0
2007-03-16 15:54:00,99.545,99.59,99.528,99.565,777157659.0
2007-03-16 15:55:00,99.595,99.62,99.585,99.59,161488335.0
2007-03-16 15:56:00,99.602,99.633,99.56,99.61,335166956.0
2007-03-16 15:57:00,99.605,99.62,99.57,99.575,201896457.0
2007-03-16 15:58:00,99.59,99.59,99.535,99.54,185728392.0
2007-03-16 15:59:00,99.525,99.575,99.52,99.565,381921254.0
2007-03-16 16:00:00,99.575,99.635,99.495,99.635,462320179.0
2007-03-16 16:01:00,99.64,99.665,99.595,99.615,171060804.0
2007-03-16 16:02:00,99.618,99.643,99.585,99.585,232255688.0
2007-03-16 16:03:00,99.595,99.625,99.56,99.58,300121708.0
2007-03-16 16:04:00,99.575,99.615,99.575,99.585,282331785.0
2007-03-16 16:05:00,99.59,99.62,99.545,99.56,300600953.0
2007-03-16 16:06:00,99.57,99.607,99.57,99.6,428421789.0
2007-03-16 16:07:00,99.605,99.605,99.54,99.575,85495862.0
2007-03-16 16:08:00,99.575,99.64,99.535,99.605,98332295.0
2007-03-16 16:09:00,99.6,99.616,99.58,99.58,136961414.0
2007-03-16 16:10:00,99.56,99.635,99.56,99.635,402171027.0
2007-03-16 16:11:00,99.635,99.695,99.635,99.68,375592123.0
2007-03-16 16:12:00,99.68,99.68,99.62,99.655,351540104.0
2007-03-16 16:13:00,99.655,99.655,99.6,99.63,307895782.0
2007-03-16 16:14:00,99.635,99.67,99.62,99.635,110058727.0
2007-03-16 16:15:00,99.635,99.67,99.621,99.67,61584756.0
2007-03-16 16:16:00,99.66,99.682,99.62,99.68,398520449.0
2007-03-16 16:17:00,99.678,99.73,99.678,99.73,155921312.0
2007-03-16 16:18:00,99.73,99.763,99.7,99.745,535025716.0
2007-03-16 16:19:00,99.745,99.755,99.71,99.745,1175351104.0
2007-03-16 16:20:00,99.75,99.75,99.71,99.74,444768925.0
2007-03-16 16:21:00,99.745,99.77,99.728,99.728,146838407.0
2007-03-16 16:22:00,99.74,99.755,99.7,99.7,134877835.0
2007-03-16 16:23:00,99.702,99.755,99.7,99.705,145332334.0
2007-03-16 16:24:00,99.703,99.723,99.685,99.688,416239697.0
2007-03-16 16:25:00,99.69,99.72,99.69,99.717,47545739.0
2007-03-16 16:26:00,99.72,99.72,99.69,99.69,289773257.0
2007-03-16 16:27:00,99.69,99.695,99.655,99.695,124804685.0
2007-03-16 16:28:00,99.695,99.755,99.673,99.74,234740362.0
2007-03-16 16:29:00,99.75,99.75,99.718,99.735,917980069.0
2007-03-16 16:30:00,99.723,99.768,99.723,99.735,1106120227.0
2007-03-16 16:31:00,99.733,99.765,99.728,99.75,662433526.0
2007-03-16 16:32:00,99.748,99.765,99.733,99.758,726467413.0
2007-03-16 16:33:00,99.765,99.775,99.75,99.765,69340573.0
2007-03-16 16:34:00,99.765,99.78,99.745,99.745,152461493.0
2007-03-16 16:35:00,99.74,99.755,99.725,99.725,338098584.0
2007-03-16 16:36:00,99.715,99.735,99.685,99.735,93491906.0
2007-03-16 16:37:00,99.725,99.77,99.725,99.77,53467741.0
2007-03-16 16:38:00,99.753,99.76,99.745,99.745,140653500.0
2007-03-16 16:39:00,99.74,99.765,99.728,99.74,651122558.0
2007-03-16 16:40:00,99.735,99.745,99.685,99.7,252308418.0
2007-03-16 16:41:00,99.685,99.685,99.63,99.665,103803944.0
2007-03-16 16:42:00,99.665,99.665,99.63,99.65,269901187.0
2007-03-16 16:43:00,99.645,99.67,99.64,99.658,121589834.0
2007-03-16 16:44:00,99.64,99.641,99.605,99.62,727314071.0
2007-03-16 16:45:00,99.615,99.64,99.597,99.623,419757333.0
2007-03-16 16:46:00,99.615,99.635,99.59,99.635,393794237.0
2007-03-16 16:47:00,99.64,99.64,99.605,99.605,69133431.0
2007-03-16 16:48:00,99.605,99.61,99.58,99.61,121852044.0
2007-03-16 16:49:00,99.615,99.645,99.603,99.635,142950349.0
2007-03-16 16:50:00,99.635,99.645,99.615,99.625,110343632.0
2007-03-16 16:51:00,99.625,99.625,99.595,99.608,248997193.0
2007-03-16 16:52:00,99.605,99.605,99.585,99.585,242159818.0
2007-03-16 16:53:00,99.595,99.61,99.575,99.575,194974633.0
2007-03-16 16:54:00,99.575,99.61,99.575,99.61,268022852.0
2007-03-16 16:55:00,99.6,99.62,99.595,99.605,178872590.0
2007-03-16 16:56:00,99.6,99.6,99.555,99.555,180825102.0
2007-03-16 16:57:00,99.552,99.552,99.502,99.502,412027620.0
2007-03-16 16:58:00,99.51,99.555,99.479,99.483,637678181.0
2007-03-16 16:59:00,99.49,99.543,99.49,99.54,948650445.0
2007-03-16 17:00:00,99.54,99.54,99.503,99.525,72536611.0
2007-03-16 17:01:00,99.515,99.527,99.505,99.505,112100571.0
2007-03-16 17:02:00,99.505,99.51,99.485,99.51,249755136.0
2007-03-16 17:03:00,99.502,99.515,99.485,99.485,793896302.0
2007-03-16 17:04:00,99.48,99.529,99.48,99.52,489649212.0
2007-03-16 17:05:00,99.53,99.56,99.53,99.56,380473906.0
2007-03-16 17:06:00,99.555,99.58,99.552,99.552,219007682.0
2007-03-16 17:07:00,99.56,99.59,99.545,99.59,151818252.0
2007-03-16 17:08:00,99.58,99.59,99.55,99.59,493778631.0
2007-03-16 17:09:00,99.583,99.583,99.55,99.55,82208282.0
2007-03-16 17:10:00,99.55,99.588,99.542,99.553,266042974.0
2007-03-16 17:11:00,99.548,99.574,99.537,99.55,512748141.0
2007-03-16 17:12:00,99.56,99.56,99.5,99.515,31743853.0
2007-03-16 17:13:00,99.515,99.523,99.49,99.505,274729054.0
2007-03-16 17:14:00,99.505,99.52,99.505,99.52,207824354.0
2007-03-16 17:15:00,99.515,99.57,99.515,99.55,320323444.0
2007-03-16 17:16:00,99.545,99.545,99.515,99.52,418852093.0
2007-03-16 17:17:00,99.52,99.545,99.5,99.545,893644419.0
2007-03-16 17:18:00,99.555,99.556,99.51,99.52,349796251.0
2007-03-16 17:19:00,99.52,99.524,99.5,99.513,438460163.0
2007-03-16 17:20:00,99.51,99.558,99.498,99.55,529256062.0
2007-03-16 17:21:00,99.555,99.565,99.52,99.542,241279172.0
2007-03-16 17:22:00,99.555,99.57,99.54,99.54,254050339.0
2007-03-16 17:23:00,99.54,99.572,99.52,99.555,476976273.0
2007-03-16 17:24:00,99.545,99.565,99.52,99.532,670859100.0
2007-03-16 17:25:00,99.53,99.577,99.53,99.545,415397578.0
2007-03-16 17:26:00,99.545,99.56,99.52,99.545,863268442.0
2007-03-16 17:27:00,99.54,99.545,99.49,99.52,476792930.0
2007-03-16 17:28:00,99.513,99.525,99.46,99.475,374032529.0
2007-03-16 17:29:00,99.47,99.487,99.47,99.47,383885296.0
2007-03-16 17:30:00,99.47,99.5,99.465,99.465,112768775.0
2007-03-16 17:31:00,99.47,99.49,99.459,99.475,272996134.0
2007-03-16 17:32:00,99.48,99.5,99.48,99.49,170432501.0
2007-03-16 17:33:00,99.485,99.5,99.42,99.45,87922362.0
2007-03-16 17:34:00,99.465,99.465,99.42,99.435,153505399.0
2007-03-16 17:35:00,99.422,99.422,99.39,99.405,104898163.0
2007-03-16 17:36:00,99.405,99.405,99.337,99.36,206866142.0
2007-03-16 17:37:00,99.355,99.385,99.31,99.33,120928635.0
2007-03-16 17:38:00,99.32,99.345,99.28,99.34,129362045.0
2007-03-16 17:39:00,99.34,99.405,99.33,99.405,281028020.0
2007-03-16 17:40:00,99.405,99.44,99.395,99.418,606664890.0
2007-03-16 17:41:00,99.42,99.421,99.385,99.385,118583164.0
2007-03-16 17:42:00,99.378,99.398,99.37,99.398,149690876.0
2007-03-16 17:43:00,99.403,99.48,99.395,99.48,145174255.0
2007-03-16 17:44:00,99.475,99.495,99.45,99.495,60573208.0
2007-03-16 17:45:00,99.495,99.522,99.483,99.512,115350027.0
2007-03-16 17:46:00,99.52,99.54,99.52,99.52,86491420.0
2007-03-16 17:47:00,99.53,99.55,99.528,99.53,81759381.0
2007-03-16 17:48:00,99.54,99.548,99.517,99.532,59982890.0
2007-03-16 17:49:00,99.525,99.57,99.525,99.57,163539009.0
2007-03-16 17:50:00,99.565,99.565,99.495,99.495,130241370.0
2007-03-16 17:51:00,99.515,99.515,99.473,99.51,117190680.0
2007-03-16 17:52:00,99.51,99.51,99.463,99.48,149451152.0
2007-03-16 17:53:00,99.47,99.48,99.445,99.48,641036147.0
2007-03-16 17:54:00,99.49,99.49,99.455,99.455,337039510.0
2007-03-16 17:55:00,99.445,99.51,99.43,99.51,408171544.0
2007-03-16 17:56:00,99.495,99.505,99.475,99.49,746003275.0
2007-03-16 17:57:00,99.485,99.488,99.445,99.46,477211039.0
2007-03-16 17:58:00,99.455,99.495,99.45,99.485,1181422613.0
2007-03-16 17:59:00,99.48,99.48,99.442,99.45,896742592.0
2007-03-16 18:00:00,99.453,99.453,99.383,99.405,646105193.0
2007-03-16 18:01:00,99.405,99.443,99.393,99.425,577596602.0
2007-03-16 18:02:00,99.43,99.435,99.41,99.41,593832737.0
2007-03-16 18:03:00,99.415,99.425,99.39,99.39,758560489.0
2007-03-16 18:04:00,99.393,99.415,99.385,99.395,386571473.0
2007-03-16 18:05:00,99.405,99.41,99.385,99.4,270179784.0
2007-03-16 18:06:00,99.393,99.428,99.393,99.41,292360264.0
2007-03-16 18:07:00,99.403,99.423,99.385,99.42,398603270.0
2007-03-16 18:08:00,99.425,99.425,99.35,99.38,349606820.0
2007-03-16 18:09:00,99.375,99.39,99.35,99.377,387567099.0
2007-03-16 18:10:00,99.36,99.375,99.355,99.375,541890937.0
2007-03-16 18:11:00,99.36,99.376,99.358,99.365,115767671.0
2007-03-16 18:12:00,99.362,99.38,99.36,99.375,170243133.0
2007-03-16 18:13:00,99.375,99.39,99.353,99.38,332471474.0
2007-03-16 18:14:00,99.375,99.4,99.357,99.365,474953467.0
2007-03-16 18:15:00,99.36,99.4,99.36,99.4,710724238.0
2007-03-16 18:16:00,99.405,99.405,99.377,99.38,742941291.0
2007-03-16 18:17:00,99.39,99.39,99.362,99.365,308210440.0
2007-03-16 18:18:00,99.365,99.401,99.363,99.37,596225393.0
2007-03-16 18:19:00,99.36,99.39,99.36,99.39,905137137.0
2007-03-16 18:20:00,99.39,99.395,99.365,99.375,567546800.0
2007-03-16 18:21:00,99.372,99.416,99.37,99.39,725867255.0
2007-03-16 18:22:00,99.373,99.395,99.373,99.373,692662723.0
2007-03-16 18:23:00,99.373,99.4,99.372,99.39,374945967.0
2007-03-16 18:24:00,99.37,99.385,99.363,99.385,285966309.0
2007-03-16 18:25:00,99.385,99.395,99.355,99.395,351871912.0
2007-03-16 18:26:00,99.4,99.406,99.388,99.405,285270566.0
2007-03-16 18:27:00,99.402,99.408,99.395,99.405,251458747.0
2007-03-16 18:28:00,99.405,99.422,99.401,99.413,323030367.0
2007-03-16 18:29:00,99.413,99.42,99.408,99.415,354817174.0
2007-03-16 18:30:00,99.42,99.42,99.397,99.405,241076801.0
2007-03-16 18:31:00,99.405,99.417,99.385,99.385,335173187.0
2007-03-16 18:32:00,99.385,99.4,99.372,99.382,458888983.0
2007-03-16 18:33:00,99.38,99.415,99.38,99.415,568787934.0
2007-03-16 18:34:00,99.418,99.418,99.374,99.385,309374497.0
2007-03-16 18:35:00,99.39,99.39,99.346,99.385,340238907.0
2007-03-16 18:36:00,99.385,99.385,99.292,99.292,206683154.0
2007-03-16 18:37:00,99.298,99.298,99.262,99.282,188150213.0
2007-03-16 18:38:00,99.268,99.299,99.268,99.27,166232294.0
2007-03-16 18:39:00,99.268,99.295,99.262,99.285,115978715.0
2007-03-16 18:40:00,99.28,99.308,99.275,99.295,326040034.0
2007-03-16 18:41:00,99.295,99.315,99.277,99.277,270353314.0
2007-03-16 18:42:00,99.275,99.295,99.265,99.27,402934512.0
2007-03-16 18:43:00,99.275,99.295,99.265,99.295,345767693.0
2007-03-16 18:44:00,99.29,99.303,99.29,99.295,118533499.0
2007-03-16 18:45:00,99.295,99.308,99.29,99.29,470434427.0
2007-03-16 18:46:00,99.3,99.3,99.268,99.277,206092918.0
2007-03-16 18:47:00,99.275,99.275,99.242,99.27,99388692.0
2007-03-16 18:48:00,99.265,99.265,99.248,99.255,164185751.0
2007-03-16 18:49:00,99.272,99.283,99.265,99.275,96225120.0
2007-03-16 18:50:00,99.275,99.294,99.275,99.29,160173628.0
2007-03-16 18:51:00,99.3,99.3,99.275,99.275,77052577.0
2007-03-16 18:52:00,99.28,99.325,99.28,99.325,134781500.0
2007-03-16 18:53:00,99.325,99.325,99.3,99.3,138262698.0
2007-03-16 18:54:00,99.303,99.305,99.288,99.29,169951211.0
2007-03-16 18:55:00,99.295,99.305,99.29,99.305,414625591.0
2007-03-16 18:56:00,99.305,99.315,99.3,99.305,172221089.0
2007-03-16 18:57:00,99.305,99.315,99.303,99.313,236718470.0
2007-03-16 18:58:00,99.315,99.319,99.295,99.3,276755968.0
2007-03-16 18:59:00,99.305,99.327,99.302,99.315,523829932.0
2007-03-16 19:00:00,99.32,99.325,99.3,99.3,140354136.0
2007-03-16 19:01:00,99.305,99.316,99.3,99.3,95956726.0
2007-03-16 19:02:00,99.295,99.305,99.275,99.295,65124619.0
2007-03-16 19:03:00,99.29,99.31,99.29,99.295,223534907.0
2007-03-16 19:04:00,99.295,99.295,99.275,99.275,149083353.0
2007-03-16 19:05:00,99.275,99.285,99.265,99.275,222182854.0
2007-03-16 19:06:00,99.275,99.29,99.265,99.265,441106673.0
2007-03-16 19:07:00,99.265,99.265,99.245,99.255,197765225.0
2007-03-16 19:08:00,99.26,99.26,99.23,99.245,259147198.0
2007-03-16 19:09:00,99.25,99.25,99.22,99.242,142512454.0
2007-03-16 19:10:00,99.245,99.267,99.245,99.267,114590543.0
2007-03-16 19:11:00,99.275,99.275,99.25,99.262,103279708.0
2007-03-16 19:12:00,99.265,99.285,99.265,99.285,68273781.0
2007-03-16 19:13:00,99.285,99.29,99.275,99.285,102093266.0
2007-03-16 19:14:00,99.285,99.304,99.285,99.295,131542941.0
2007-03-16 19:15:00,99.295,99.31,99.285,99.31,347697105.0
2007-03-16 19:16:00,99.295,99.312,99.295,99.295,21398781.0
2007-03-16 19:17:00,99.3,99.3,99.27,99.295,178947918.0
2007-03-16 19:18:00,99.287,99.31,99.27,99.27,330003880.0
2007-03-16 19:19:00,99.28,99.32,99.28,99.32,70874323.0
2007-03-16 19:20:00,99.315,99.33,99.305,99.33,47856716.0
2007-03-16 19:21:00,99.33,99.37,99.33,99.37,133483677.0
2007-03-16 19:22:00,99.365,99.385,99.35,99.385,54788176.0
2007-03-16 19:23:00,99.39,99.44,99.385,99.42,362431776.0
2007-03-16 19:24:00,99.42,99.435,99.38,99.38,127823048.0
2007-03-16 19:25:00,99.38,99.42,99.38,99.415,263103829.0
2007-03-16 19:26:00,99.405,99.425,99.4,99.4,581113832.0
2007-03-16 19:27:00,99.395,99.405,99.388,99.388,399576883.0
2007-03-16 19:28:00,99.385,99.407,99.385,99.39,276876419.0
2007-03-16 19:29:00,99.395,99.405,99.395,99.395,27927076.0
2007-03-16 19:30:00,99.395,99.395,99.377,99.385,170077166.0
2007-03-16 19:31:00,99.383,99.415,99.383,99.4,347353722.0
2007-03-16 19:32:00,99.405,99.42,99.375,99.375,198861806.0
2007-03-16 19:33:00,99.375,99.382,99.343,99.382,348664444.0
2007-03-16 19:34:00,99.385,99.398,99.385,99.392,135402097.0
2007-03-16 19:35:00,99.395,99.395,99.37,99.37,205384903.0
2007-03-16 19:36:00,99.378,99.385,99.365,99.365,12976216.0
2007-03-16 19:37:00,99.368,99.375,99.351,99.375,262870361.0
2007-03-16 19:38:00,99.375,99.375,99.335,99.355,261133213.0
2007-03-16 19:39:00,99.348,99.364,99.345,99.355,308389064.0
2007-03-16 19:40:00,99.36,99.36,99.345,99.35,128291648.0
2007-03-16 19:41:00,99.343,99.344,99.321,99.335,398557896.0
2007-03-16 19:42:00,99.323,99.339,99.323,99.335,248061822.0
2007-03-16 19:43:00,99.335,99.343,99.32,99.332,143393463.0
2007-03-16 19:44:00,99.335,99.367,99.325,99.355,216883037.0
2007-03-16 19:45:00,99.365,99.375,99.34,99.34,74095750.0
2007-03-16 19:46:00,99.345,99.345,99.331,99.335,75119757.0
2007-03-16 19:47:00,99.33,99.33,99.312,99.312,80412778.0
2007-03-16 19:48:00,99.315,99.335,99.315,99.32,80377605.0
2007-03-16 19:49:00,99.32,99.34,99.319,99.32,33079937.0
2007-03-16 19:50:00,99.322,99.341,99.31,99.335,130378338.0
2007-03-16 19:51:00,99.34,99.35,99.334,99.335,141414351.0
2007-03-16 19:52:00,99.335,99.345,99.335,99.335,99697304.0
2007-03-16 19:53:00,99.335,99.365,99.325,99.365,369362017.0
2007-03-16 19:54:00,99.365,99.365,99.355,99.365,223706503.0
2007-03-16 19:55:00,99.365,99.37,99.355,99.365,121782422.0
2007-03-16 19:56:00,99.355,99.368,99.352,99.352,208019878.0
2007-03-16 19:57:00,99.35,99.36,99.333,99.333,426240188.0
2007-03-16 19:58:00,99.33,99.342,99.325,99.33,453279080.0
2007-03-16 19:59:00,99.32,99.335,99.31,99.31,405252536.0
2007-03-16 20:00:00,99.305,99.34,99.305,99.323,61382887.0
2007-03-16 20:01:00,99.315,99.325,99.315,99.325,242738235.0
2007-03-16 20:02:00,99.325,99.34,99.325,99.34,177888020.0
2007-03-16 20:03:00,99.33,99.344,99.33,99.34,46508293.0
2007-03-16 20:04:00,99.345,99.355,99.335,99.335,134289761.0
2007-03-16 20:05:00,99.33,99.345,99.33,99.345,128059473.0
2007-03-16 20:06:00,99.35,99.35,99.32,99.32,527976243.0
2007-03-16 20:07:00,99.315,99.335,99.31,99.32,114177120.0
2007-03-16 20:08:00,99.312,99.317,99.309,99.31,78898332.0
2007-03-16 20:09:00,99.305,99.338,99.295,99.315,229050449.0
2007-03-16 20:10:00,99.302,99.335,99.302,99.33,332870779.0
2007-03-16 20:11:00,99.335,99.335,99.31,99.32,312795961.0
2007-03-16 20:12:00,99.325,99.325,99.285,99.295,633586108.0
2007-03-16 20:13:00,99.295,99.3,99.265,99.3,236466135.0
2007-03-16 20:14:00,99.305,99.31,99.295,99.31,190601809.0
2007-03-16 20:15:00,99.305,99.307,99.285,99.295,529120356.0
2007-03-16 20:16:00,99.295,99.31,99.283,99.31,145586134.0
2007-03-16 20:17:00,99.305,99.305,99.285,99.3,285879510.0
2007-03-16 20:18:00,99.303,99.32,99.302,99.302,58870750.0
2007-03-16 20:19:00,99.31,99.31,99.3,99.305,56061281.0
2007-03-16 20:20:00,99.303,99.309,99.282,99.295,250554312.0
2007-03-16 20:21:00,99.293,99.307,99.283,99.295,453125156.0
2007-03-16 20:22:00,99.288,99.306,99.275,99.275,315067164.0
2007-03-16 20:23:00,99.272,99.285,99.255,99.275,239007581.0
2007-03-16 20:24:00,99.265,99.265,99.248,99.26,318926349.0
2007-03-16 20:25:00,99.255,99.257,99.247,99.255,134337959.0
2007-03-16 20:26:00,99.252,99.26,99.21,99.255,285563870.0
2007-03-16 20:27:00,99.26,99.277,99.25,99.275,477146806.0
2007-03-16 20:28:00,99.278,99.302,99.27,99.285,866427933.0
2007-03-16 20:29:00,99.285,99.285,99.258,99.28,673079825.0
2007-03-16 20:30:00,99.277,99.297,99.274,99.275,663038929.0
2007-03-16 20:31:00,99.277,99.28,99.264,99.265,693334399.0
2007-03-16 20:32:00,99.265,99.278,99.25,99.265,770907231.0
2007-03-16 20:33:00,99.265,99.27,99.265,99.265,81664950.0
2007-03-16 20:34:00,99.265,99.265,99.255,99.257,135441695.0
2007-03-16 20:35:00,99.275,99.295,99.265,99.295,117176808.0
2007-03-16 20:36:00,99.29,99.305,99.267,99.305,115550301.0
2007-03-16 20:37:00,99.305,99.318,99.305,99.315,74039562.0
2007-03-16 20:38:00,99.32,99.351,99.32,99.332,214861937.0
2007-03-16 20:39:00,99.325,99.333,99.312,99.312,948945362.0
2007-03-16 20:40:00,99.315,99.325,99.31,99.32,952206088.0
2007-03-16 20:41:00,99.323,99.352,99.302,99.302,632445850.0
2007-03-16 20:42:00,99.295,99.295,99.255,99.255,459886618.0
2007-03-16 20:43:00,99.255,99.265,99.225,99.225,326345331.0
2007-03-16 20:44:00,99.23,99.236,99.215,99.215,278440091.0
2007-03-16 20:45:00,99.215,99.225,99.21,99.215,412794786.0
2007-03-16 20:46:00,99.23,99.23,99.175,99.195,626414312.0
2007-03-16 20:47:00,99.192,99.203,99.183,99.195,440365660.0
2007-03-16 20:48:00,99.195,99.225,99.195,99.217,75686458.0
2007-03-16 20:49:00,99.205,99.228,99.195,99.225,185226437.0
2007-03-16 20:50:00,99.225,99.238,99.225,99.225,316669054.0
2007-03-16 20:51:00,99.225,99.245,99.208,99.225,39781093.0
2007-03-16 20:52:00,99.23,99.23,99.205,99.22,108790475.0
2007-03-16 20:53:00,99.225,99.234,99.21,99.225,203910054.0
2007-03-16 20:54:00,99.225,99.245,99.225,99.245,268418613.0
2007-03-16 20:55:00,99.25,99.25,99.235,99.24,457904828.0
2007-03-16 20:56:00,99.24,99.255,99.21,99.238,129343795.0
2007-03-16 20:57:00,99.245,99.255,99.218,99.245,273826448.0
2007-03-16 20:58:00,99.25,99.25,99.24,99.24,51601426.0
2007-03-16 20:59:00,99.25,99.285,99.232,99.285,813443140.0
2007-03-16 21:00:00,99.273,99.29,99.24,99.255,135276568.0
2007-03-16 21:01:00,99.245,99.268,99.24,99.24,429815306.0
2007-03-16 21:02:00,99.24,99.262,99.239,99.245,413646725.0
2007-03-16 21:03:00,99.25,99.275,99.25,99.255,491459579.0
2007-03-16 21:04:00,99.26,99.28,99.253,99.255,156846494.0
2007-03-16 21:05:00,99.257,99.283,99.255,99.275,787737051.0
2007-03-16 21:06:00,99.275,99.28,99.265,99.275,114599768.0
2007-03-16 21:07:00,99.26,99.269,99.251,99.265,407788670.0
2007-03-16 21:08:00,99.27,99.276,99.24,99.24,105064878.0
2007-03-16 21:09:00,99.25,99.272,99.25,99.272,28429054.0
2007-03-16 21:10:00,99.275,99.291,99.268,99.268,142671713.0
2007-03-16 21:11:00,99.275,99.275,99.26,99.265,39175835.0
2007-03-16 21:12:00,99.265,99.265,99.24,99.26,126494059.0
2007-03-16 21:13:00,99.26,99.265,99.255,99.255,210281279.0
2007-03-16 21:14:00,99.26,99.299,99.26,99.27,407638328.0
2007-03-16 21:15:00,99.273,99.273,99.259,99.27,158199619.0
2007-03-16 21:16:00,99.28,99.28,99.25,99.25,108044717.0
2007-03-16 21:17:00,99.26,99.265,99.239,99.24,256342439.0
2007-03-16 21:18:00,99.24,99.255,99.235,99.255,155941443.0
2007-03-16 21:19:00,99.257,99.262,99.235,99.235,193513706.0
2007-03-16 21:20:00,99.235,99.251,99.235,99.245,317614547.0
2007-03-16 21:21:00,99.245,99.254,99.235,99.235,98424725.0
2007-03-16 21:22:00,99.23,99.25,99.205,99.237,128222653.0
2007-03-16 21:23:00,99.245,99.245,99.227,99.23,105869337.0
2007-03-16 21:24:00,99.24,99.245,99.233,99.245,122478154.0
2007-03-16 21:25:00,99.24,99.25,99.225,99.225,193406599.0
2007-03-16 21:26:00,99.235,99.268,99.235,99.255,43673932.0
2007-03-16 21:27:00,99.25,99.254,99.245,99.245,18838325.0
2007-03-16 21:28:00,99.255,99.257,99.24,99.245,78543916.0
2007-03-16 21:29:00,99.25,99.25,99.23,99.24,166688591.0
2007-03-16 21:30:00,99.25,99.258,99.237,99.255,77936912.0
2007-03-16 21:31:00,99.255,99.263,99.253,99.262,64116745.0
2007-03-16 21:32:00,99.267,99.275,99.257,99.257,40554969.0
2007-03-16 21:33:00,99.253,99.275,99.246,99.275,37385478.0
2007-03-16 21:34:00,99.258,99.28,99.258,99.277,29816680.0
2007-03-16 21:35:00,99.275,99.275,99.27,99.275,107384127.0
2007-03-16 21:36:00,99.275,99.277,99.263,99.275,77937675.0
2007-03-16 21:37:00,99.27,99.288,99.27,99.27,19496526.0
2007-03-16 21:38:00,99.255,99.286,99.255,99.265,39827998.0
2007-03-16 21:39:00,99.277,99.277,99.245,99.245,147261006.0
2007-03-16 21:40:00,99.258,99.267,99.255,99.255,86793731.0
2007-03-16 21:41:00,99.265,99.265,99.23,99.23,278477641.0
2007-03-16 21:42:00,99.24,99.247,99.233,99.245,145753112.0
2007-03-16 21:43:00,99.247,99.25,99.242,99.25,22962692.0
2007-03-16 21:44:00,99.248,99.25,99.235,99.24,168162276.0
2007-03-16 21:45:00,99.245,99.255,99.243,99.245,53340079.0
2007-03-16 21:46:00,99.248,99.264,99.247,99.255,117451428.0
2007-03-16 21:47:00,99.255,99.26,99.25,99.255,121572747.0
2007-03-16 21:48:00,99.256,99.256,99.235,99.235,49197566.0
2007-03-16 21:49:00,99.255,99.27,99.253,99.27,34595377.0
2007-03-16 21:50:00,99.26,99.282,99.26,99.28,92864751.0
2007-03-16 21:51:00,99.273,99.288,99.273,99.275,35167340.0
2007-03-16 21:52:00,99.29,99.29,99.272,99.272,51516643.0
2007-03-16 21:53:00,99.277,99.308,99.273,99.295,112235201.0
2007-03-16 21:54:00,99.3,99.31,99.29,99.31,30854840.0
2007-03-16 21:55:00,99.3,99.31,99.3,99.305,96873352.0
2007-03-16 21:56:00,99.3,99.31,99.295,99.303,118203548.0
2007-03-16 21:57:00,99.305,99.325,99.305,99.325,48240385.0
2007-03-16 21:58:00,99.335,99.34,99.276,99.34,136824205.0
2007-03-16 21:59:00,99.345,99.365,99.33,99.33,44667371.0
2007-03-16 22:00:00,99.32,99.337,99.32,99.325,85062418.0
2007-03-16 22:01:00,99.33,99.345,99.327,99.345,130764557.0
2007-03-16 22:02:00,99.345,99.345,99.319,99.335,120108910.0
2007-03-16 22:03:00,99.335,99.335,99.325,99.325,42469720.0
2007-03-16 22:04:00,99.32,99.34,99.32,99.335,60689602.0
2007-03-16 22:05:00,99.333,99.34,99.325,99.34,84160982.0
2007-03-16 22:06:00,99.34,99.34,99.324,99.33,42399315.0
2007-03-16 22:07:00,99.322,99.333,99.316,99.33,55207650.0
2007-03-16 22:08:00,99.34,99.35,99.317,99.317,77827376.0
2007-03-16 22:09:00,99.335,99.34,99.317,99.34,67838447.0
2007-03-16 22:10:00,99.34,99.35,99.333,99.333,54593819.0
2007-03-16 22:11:00,99.333,99.344,99.302,99.34,70797221.0
2007-03-16 22:12:00,99.355,99.355,99.345,99.345,57432638.0
2007-03-16 22:13:00,99.335,99.35,99.335,99.335,20121514.0
2007-03-16 22:14:00,99.345,99.345,99.335,99.34,14710794.0
2007-03-16 22:15:00,99.345,99.36,99.342,99.36,46324593.0
2007-03-16 22:16:00,99.355,99.362,99.345,99.355,29583198.0
2007-03-16 22:17:00,99.36,99.36,99.297,99.345,68147114.0
2007-03-16 22:18:00,99.345,99.348,99.34,99.345,30872616.0
2007-03-16 22:19:00,99.335,99.342,99.315,99.315,96383610.0
2007-03-16 22:20:00,99.32,99.355,99.32,99.338,85730780.0
2007-03-16 22:21:00,99.3,99.33,99.3,99.33,96852840.0
2007-03-16 22:22:00,99.33,99.345,99.317,99.317,78769297.0
2007-03-16 22:23:00,99.315,99.325,99.305,99.315,29752296.0
2007-03-16 22:24:00,99.315,99.325,99.305,99.315,39290946.0
2007-03-16 22:25:00,99.313,99.322,99.313,99.315,22267634.0
2007-03-16 22:26:00,99.315,99.331,99.315,99.325,155374014.0
2007-03-16 22:27:00,99.325,99.355,99.324,99.34,124175462.0
2007-03-16 22:28:00,99.34,99.34,99.29,99.29,119285238.0
2007-03-16 22:29:00,99.295,99.305,99.295,99.3,54435288.0
2007-03-16 22:30:00,99.305,99.315,99.251,99.3,104173458.0
2007-03-16 22:31:00,99.29,99.3,99.28,99.293,27017366.0
2007-03-16 22:32:00,99.295,99.295,99.265,99.265,49782959.0
2007-03-16 22:33:00,99.28,99.291,99.28,99.28,113462509.0
2007-03-16 22:34:00,99.285,99.298,99.267,99.298,211489561.0
2007-03-16 22:35:00,99.295,99.295,99.27,99.285,110834882.0
2007-03-16 22:36:00,99.29,99.308,99.286,99.295,132450073.0
2007-03-16 22:37:00,99.29,99.31,99.285,99.285,104668054.0
2007-03-16 22:38:00,99.293,99.32,99.292,99.3,16739559.0
2007-03-16 22:39:00,99.295,99.32,99.29,99.3,126691389.0
2007-03-16 22:40:00,99.3,99.335,99.28,99.315,21559161.0
2007-03-16 22:41:00,99.32,99.32,99.267,99.29,70322129.0
2007-03-16 22:42:00,99.29,99.295,99.175,99.175,93501560.0
2007-03-16 22:43:00,99.175,99.23,99.175,99.2,276065296.0
2007-03-16 22:44:00,99.193,99.209,99.192,99.195,186391975.0
2007-03-16 22:45:00,99.2,99.215,99.195,99.195,72736071.0
2007-03-16 22:46:00,99.225,99.225,99.18,99.21,31248813.0
2007-03-16 22:47:00,99.202,99.23,99.202,99.205,53344738.0
2007-03-16 22:48:00,99.2,99.25,99.195,99.218,66622446.0
2007-03-16 22:49:00,99.217,99.231,99.205,99.205,70256903.0
2007-03-16 22:50:00,99.215,99.22,99.202,99.22,60417401.0
2007-03-16 22:51:00,99.2,99.205,99.19,99.205,87604866.0
2007-03-16 22:52:00,99.212,99.215,99.205,99.205,142806695.0
2007-03-16 22:53:00,99.203,99.203,99.162,99.17,106473671.0
2007-03-16 22:54:00,99.168,99.172,99.115,99.15,75221142.0
2007-03-16 22:55:00,99.155,99.192,99.145,99.192,76687745.0
2007-03-16 22:56:00,99.185,99.24,99.185,99.208,46065743.0
2007-03-16 22:57:00,99.205,99.205,99.165,99.165,280405760.0
2007-03-16 22:58:00,99.16,99.2,99.156,99.2,78561546.0
2007-03-16 22:59:00,99.2,99.215,99.172,99.172,71959190.0
2007-03-18 23:00:00,99.175,99.183,98.859,98.885,118654245.0
2007-03-18 23:01:00,98.885,98.885,98.845,98.862,29459469.0
2007-03-18 23:02:00,98.868,98.875,98.855,98.875,72466732.0
2007-03-18 23:03:00,98.87,98.873,98.86,98.86,43210523.0
2007-03-18 23:04:00,98.875,98.875,98.825,98.825,102102171.0
2007-03-18 23:05:00,98.793,98.835,98.793,98.835,112283627.0
2007-03-18 23:06:00,98.825,98.84,98.82,98.82,148237058.0
2007-03-18 23:07:00,98.828,98.83,98.81,98.83,76205287.0
2007-03-18 23:08:00,98.817,98.825,98.793,98.8,201901359.0
2007-03-18 23:09:00,98.798,98.821,98.795,98.82,113747715.0
2007-03-18 23:10:00,98.818,98.818,98.795,98.795,94116152.0
2007-03-18 23:11:00,98.793,98.814,98.788,98.792,102060417.0
2007-03-18 23:12:00,98.78,98.815,98.768,98.805,44339265.0
2007-03-18 23:13:00,98.8,98.803,98.795,98.795,80201297.0
2007-03-18 23:14:00,98.805,98.805,98.784,98.785,79682338.0
2007-03-18 23:15:00,98.775,98.805,98.775,98.805,225447577.0
2007-03-18 23:16:00,98.802,98.802,98.775,98.795,125291127.0
2007-03-18 23:17:00,98.795,98.797,98.783,98.795,226017901.0
2007-03-18 23:18:00,98.795,98.797,98.79,98.79,82764798.0
2007-03-18 23:19:00,98.795,98.795,98.795,98.795,23162733.0
2007-03-18 23:20:00,98.77,98.795,98.764,98.78,64366626.0
2007-03-18 23:21:00,98.78,98.804,98.78,98.8,78540675.0
2007-03-18 23:22:00,98.79,98.797,98.79,98.79,63043629.0
2007-03-18 23:23:00,98.805,98.805,98.787,98.792,76516284.0
2007-03-18 23:24:00,98.795,98.825,98.795,98.825,288488564.0
2007-03-18 23:25:00,98.815,98.815,98.797,98.815,208457943.0
2007-03-18 23:26:00,98.815,98.815,98.793,98.793,111782109.0
2007-03-18 23:27:00,98.79,98.795,98.775,98.795,75907245.0
2007-03-18 23:28:00,98.793,98.807,98.778,98.795,86856836.0
2007-03-18 23:29:00,98.79,98.795,98.78,98.795,61713817.0
2007-03-18 23:30:00,98.8,98.8,98.758,98.777,74178107.0
2007-03-18 23:31:00,98.775,98.81,98.774,98.783,151344257.0
2007-03-18 23:32:00,98.795,98.825,98.787,98.787,105927976.0
2007-03-18 23:33:00,98.805,98.81,98.795,98.81,107557373.0
2007-03-18 23:34:00,98.803,98.82,98.795,98.82,31249224.0
2007-03-18 23:35:00,98.82,98.82,98.775,98.805,118891042.0
2007-03-18 23:36:00,98.8,98.813,98.78,98.795,70606460.0
2007-03-18 23:37:00,98.803,98.825,98.8,98.8,64663578.0
2007-03-18 23:38:00,98.802,98.805,98.77,98.795,41141428.0
2007-03-18 23:39:00,98.791,98.801,98.787,98.787,54839331.0
2007-03-18 23:40:00,98.805,98.818,98.78,98.787,63567487.0
2007-03-18 23:41:00,98.778,98.805,98.77,98.805,145431823.0
2007-03-18 23:42:00,98.807,98.809,98.787,98.807,167064111.0
2007-03-18 23:43:00,98.815,98.831,98.813,98.827,112190855.0
2007-03-18 23:44:00,98.825,98.845,98.818,98.82,27045928.0
2007-03-18 23:45:00,98.82,98.84,98.815,98.83,100888160.0
2007-03-18 23:46:00,98.825,98.833,98.82,98.82,18613284.0
2007-03-18 23:47:00,98.815,98.815,98.775,98.79,33211419.0
2007-03-18 23:48:00,98.785,98.785,98.762,98.763,64829286.0
2007-03-18 23:49:00,98.765,98.781,98.765,98.775,47077862.0
2007-03-18 23:50:00,98.772,98.78,98.757,98.757,156775047.0
2007-03-18 23:51:00,98.78,98.785,98.753,98.775,58924882.0
2007-03-18 23:52:00,98.775,98.789,98.765,98.775,47181155.0
2007-03-18 23:53:00,98.75,98.75,98.735,98.745,56334713.0
2007-03-18 23:54:00,98.77,98.779,98.765,98.765,174760443.0
2007-03-18 23:55:00,98.763,98.773,98.739,98.765,78282126.0
2007-03-18 23:56:00,98.76,98.78,98.76,98.765,143534929.0
2007-03-18 23:57:00,98.76,98.76,98.74,98.76,45945593.0
2007-03-18 23:58:00,98.74,98.77,98.73,98.76,66486908.0
2007-03-18 23:59:00,98.755,98.79,98.755,98.79,93103281.0
2007-03-19 00:00:00,98.79,98.795,98.765,98.765,119559344.0
2007-03-19 00:01:00,98.765,98.81,98.735,98.8,511969816.0
2007-03-19 00:02:00,98.8,98.8,98.755,98.775,148636098.0
2007-03-19 00:03:00,98.77,98.787,98.76,98.76,200994590.0
2007-03-19 00:04:00,98.765,98.8,98.753,98.782,76674136.0
2007-03-19 00:05:00,98.783,98.783,98.745,98.745,49800401.0
2007-03-19 00:06:00,98.75,98.78,98.75,98.752,93375072.0
2007-03-19 00:07:00,98.755,98.765,98.73,98.765,85731102.0
2007-03-19 00:08:00,98.757,98.76,98.748,98.748,67444802.0
2007-03-19 00:09:00,98.755,98.765,98.732,98.765,178557914.0
2007-03-19 00:10:00,98.765,98.765,98.735,98.735,100491928.0
2007-03-19 00:11:00,98.728,98.765,98.728,98.765,50674674.0
2007-03-19 00:12:00,98.765,98.765,98.718,98.747,56862913.0
2007-03-19 00:13:00,98.725,98.76,98.725,98.76,120940864.0
2007-03-19 00:14:00,98.753,98.765,98.713,98.747,68862379.0
2007-03-19 00:15:00,98.745,98.755,98.71,98.71,40195247.0
2007-03-19 00:16:00,98.71,98.768,98.71,98.735,50996407.0
2007-03-19 00:17:00,98.77,98.77,98.74,98.75,128010943.0
2007-03-19 00:18:00,98.752,98.752,98.713,98.713,90724093.0
2007-03-19 00:19:00,98.71,98.717,98.68,98.717,26428052.0
2007-03-19 00:20:00,98.69,98.715,98.68,98.715,27339285.0
2007-03-19 00:21:00,98.72,98.725,98.68,98.72,60872918.0
2007-03-19 00:22:00,98.72,98.73,98.72,98.73,74136031.0
2007-03-19 00:23:00,98.73,98.745,98.685,98.745,58257393.0
2007-03-19 00:24:00,98.735,98.758,98.735,98.75,150008474.0
2007-03-19 00:25:00,98.757,98.757,98.74,98.755,119758778.0
2007-03-19 00:26:00,98.75,98.768,98.733,98.765,57090317.0
2007-03-19 00:27:00,98.745,98.767,98.728,98.767,192446165.0
2007-03-19 00:28:00,98.77,98.78,98.73,98.765,52735856.0
2007-03-19 00:29:00,98.765,98.805,98.765,98.805,26302222.0
2007-03-19 00:30:00,98.795,98.812,98.78,98.785,94827871.0
2007-03-19 00:31:00,98.788,98.815,98.76,98.788,129416434.0
2007-03-19 00:32:00,98.793,98.812,98.79,98.803,96237637.0
2007-03-19 00:33:00,98.805,98.807,98.775,98.805,64769956.0
2007-03-19 00:34:00,98.805,98.811,98.785,98.805,56419010.0
2007-03-19 00:35:00,98.805,98.81,98.765,98.803,96828160.0
2007-03-19 00:36:00,98.81,98.82,98.795,98.795,65724095.0
2007-03-19 00:37:00,98.815,98.815,98.775,98.815,78116883.0
2007-03-19 00:38:00,98.81,98.81,98.802,98.805,66127488.0
2007-03-19 00:39:00,98.805,98.805,98.778,98.778,46451679.0
2007-03-19 00:40:00,98.78,98.812,98.78,98.812,81355801.0
2007-03-19 00:41:00,98.815,98.83,98.785,98.785,17304633.0
2007-03-19 00:42:00,98.767,98.84,98.767,98.84,130251743.0
2007-03-19 00:43:00,98.83,98.855,98.807,98.855,90289603.0
2007-03-19 00:44:00,98.853,98.853,98.815,98.815,54387773.0
2007-03-19 00:45:00,98.82,98.845,98.82,98.845,84227460.0
2007-03-19 00:46:00,98.835,98.87,98.835,98.855,156422100.0
2007-03-19 00:47:00,98.86,98.872,98.841,98.87,167717475.0
2007-03-19 00:48:00,98.87,98.87,98.835,98.84,78160925.0
2007-03-19 00:49:00,98.845,98.88,98.815,98.842,80858904.0
2007-03-19 00:50:00,98.84,98.865,98.838,98.84,122433359.0
2007-03-19 00:51:00,98.84,98.865,98.84,98.85,94510630.0
2007-03-19 00:52:00,98.855,98.855,98.81,98.825,24080900.0
2007-03-19 00:53:00,98.848,98.86,98.815,98.84,81006409.0
2007-03-19 00:54:00,98.815,98.83,98.815,98.83,133340565.0
2007-03-19 00:55:00,98.84,98.855,98.828,98.828,22874389.0
2007-03-19 00:56:00,98.835,98.835,98.807,98.807,77993174.0
2007-03-19 00:57:00,98.815,98.818,98.79,98.815,90328590.0
2007-03-19 00:58:00,98.8,98.8,98.793,98.795,104018610.0
2007-03-19 00:59:00,98.795,98.805,98.772,98.8,112301543.0
2007-03-19 01:00:00,98.81,98.81,98.765,98.79,71322062.0
2007-03-19 01:01:00,98.785,98.825,98.785,98.825,94433249.0
2007-03-19 01:02:00,98.795,98.82,98.79,98.79,70603222.0
2007-03-19 01:03:00,98.79,98.818,98.788,98.81,288240471.0
2007-03-19 01:04:00,98.812,98.82,98.805,98.82,23802997.0
2007-03-19 01:05:00,98.81,98.825,98.81,98.825,66002188.0
2007-03-19 01:06:00,98.82,98.843,98.81,98.835,80537922.0
2007-03-19 01:07:00,98.828,98.845,98.815,98.845,43713908.0
2007-03-19 01:08:00,98.845,98.845,98.83,98.832,51752271.0
2007-03-19 01:09:00,98.84,98.855,98.803,98.855,98627852.0
2007-03-19 01:10:00,98.845,98.872,98.84,98.855,92038877.0
2007-03-19 01:11:00,98.848,98.858,98.812,98.858,89057159.0
2007-03-19 01:12:00,98.85,98.85,98.815,98.815,23348417.0
2007-03-19 01:13:00,98.81,98.81,98.77,98.775,69066576.0
2007-03-19 01:14:00,98.772,98.799,98.768,98.79,66047641.0
2007-03-19 01:15:00,98.78,98.835,98.78,98.81,118950075.0
2007-03-19 01:16:00,98.82,98.83,98.805,98.825,34456150.0
2007-03-19 01:17:00,98.835,98.862,98.835,98.85,105604601.0
2007-03-19 01:18:00,98.86,98.89,98.835,98.865,60343867.0
2007-03-19 01:19:00,98.86,98.88,98.855,98.88,166592649.0
2007-03-19 01:20:00,98.883,98.93,98.883,98.905,95473319.0
2007-03-19 01:21:00,98.9,98.933,98.882,98.882,51646388.0
2007-03-19 01:22:00,98.875,98.895,98.875,98.895,104083444.0
2007-03-19 01:23:00,98.905,98.905,98.85,98.88,53933539.0
2007-03-19 01:24:00,98.88,98.892,98.85,98.873,91397249.0
2007-03-19 01:25:00,98.865,98.89,98.865,98.89,131181173.0
2007-03-19 01:26:00,98.887,98.9,98.885,98.89,63954558.0
2007-03-19 01:27:00,98.89,98.893,98.88,98.888,42022440.0
2007-03-19 01:28:00,98.872,98.918,98.872,98.907,29983054.0
2007-03-19 01:29:00,98.927,98.927,98.9,98.918,57471032.0
2007-03-19 01:30:00,98.91,98.921,98.905,98.912,98511453.0
2007-03-19 01:31:00,98.92,98.939,98.92,98.92,65141127.0
2007-03-19 01:32:00,98.92,98.92,98.865,98.865,113556457.0
2007-03-19 01:33:00,98.87,98.9,98.87,98.888,58462846.0
2007-03-19 01:34:00,98.877,98.905,98.877,98.905,24423897.0
2007-03-19 01:35:00,98.897,98.91,98.897,98.91,107771405.0
2007-03-19 01:36:00,98.905,98.947,98.897,98.938,90066706.0
2007-03-19 01:37:00,98.945,98.953,98.925,98.93,133982968.0
2007-03-19 01:38:00,98.935,98.935,98.915,98.915,104171171.0
2007-03-19 01:39:00,98.92,98.939,98.887,98.927,90149985.0
2007-03-19 01:40:00,98.94,98.94,98.925,98.925,84561288.0
2007-03-19 01:41:00,98.922,98.986,98.913,98.973,82853421.0
2007-03-19 01:42:00,98.945,98.978,98.945,98.955,63199925.0
2007-03-19 01:43:00,98.96,98.965,98.944,98.965,48479006.0
2007-03-19 01:44:00,98.967,98.967,98.915,98.958,66973002.0
2007-03-19 01:45:00,98.962,98.987,98.962,98.98,102967121.0
2007-03-19 01:46:00,98.965,98.985,98.935,98.985,87717065.0
2007-03-19 01:47:00,98.95,99.022,98.95,98.97,63181562.0
2007-03-19 01:48:00,98.973,98.973,98.944,98.965,87795670.0
2007-03-19 01:49:00,98.965,98.99,98.965,98.97,56233384.0
2007-03-19 01:50:00,98.975,98.99,98.96,98.99,34351679.0
2007-03-19 01:51:00,98.985,99.0,98.975,98.985,98509426.0
2007-03-19 01:52:00,98.97,98.987,98.965,98.98,56855556.0
2007-03-19 01:53:00,98.965,98.975,98.955,98.97,131228764.0
2007-03-19 01:54:00,98.97,98.97,98.933,98.965,117592442.0
2007-03-19 01:55:00,98.97,98.979,98.966,98.967,124206446.0
2007-03-19 01:56:00,98.98,98.98,98.948,98.95,62695687.0
2007-03-19 01:57:00,98.945,98.977,98.924,98.955,60022124.0
2007-03-19 01:58:00,98.945,98.96,98.93,98.935,87503778.0
2007-03-19 01:59:00,98.935,98.963,98.929,98.93,111889446.0
2007-03-19 02:00:00,98.93,98.95,98.924,98.935,105825637.0
2007-03-19 02:01:00,98.935,98.96,98.935,98.935,96422897.0
2007-03-19 02:02:00,98.945,98.982,98.927,98.965,57180262.0
2007-03-19 02:03:00,98.97,98.995,98.95,98.98,65553835.0
2007-03-19 02:04:00,98.967,99.002,98.96,98.99,128272694.0
2007-03-19 02:05:00,98.985,98.985,98.937,98.98,116370552.0
2007-03-19 02:06:00,98.98,99.006,98.98,98.985,143231568.0
2007-03-19 02:07:00,99.0,99.0,98.99,98.99,52473978.0
2007-03-19 02:08:00,99.015,99.019,99.0,99.015,98136504.0
2007-03-19 02:09:00,99.02,99.041,99.016,99.025,32056439.0
2007-03-19 02:10:00,99.02,99.035,99.005,99.025,55886884.0
2007-03-19 02:11:00,99.015,99.053,99.015,99.053,89159815.0
2007-03-19 02:12:00,99.05,99.101,99.05,99.05,58404107.0
2007-03-19 02:13:00,99.085,99.086,99.035,99.065,88140136.0
2007-03-19 02:14:00,99.08,99.08,99.037,99.052,103839371.0
2007-03-19 02:15:00,99.048,99.067,99.048,99.067,62562358.0
2007-03-19 02:16:00,99.075,99.075,99.045,99.07,46475895.0
2007-03-19 02:17:00,99.065,99.075,99.062,99.075,59376105.0
2007-03-19 02:18:00,99.083,99.086,99.063,99.082,87852217.0
2007-03-19 02:19:00,99.085,99.135,99.085,99.13,84123844.0
2007-03-19 02:20:00,99.117,99.144,99.117,99.13,99734461.0
2007-03-19 02:21:00,99.125,99.135,99.123,99.135,109159775.0
2007-03-19 02:22:00,99.12,99.125,99.113,99.115,148063837.0
2007-03-19 02:23:00,99.107,99.107,99.095,99.095,61955003.0
2007-03-19 02:24:00,99.1,99.108,99.087,99.097,102884395.0
2007-03-19 02:25:00,99.105,99.105,99.087,99.087,26287693.0
2007-03-19 02:26:00,99.098,99.11,99.053,99.07,54444818.0
2007-03-19 02:27:00,99.065,99.086,99.065,99.08,118708396.0
2007-03-19 02:28:00,99.08,99.13,99.08,99.1,70377190.0
2007-03-19 02:29:00,99.09,99.115,99.09,99.09,89759868.0
2007-03-19 02:30:00,99.088,99.11,99.088,99.097,61565114.0
2007-03-19 02:31:00,99.077,99.123,99.077,99.102,32057150.0
2007-03-19 02:32:00,99.118,99.118,99.101,99.11,41226765.0
2007-03-19 02:33:00,99.11,99.121,99.097,99.097,61595449.0
2007-03-19 02:34:00,99.1,99.105,99.077,99.105,133138311.0
2007-03-19 02:35:00,99.113,99.113,99.108,99.108,68472828.0
2007-03-19 02:36:00,99.11,99.115,99.1,99.115,59365480.0
2007-03-19 02:37:00,99.125,99.125,99.115,99.115,96857847.0
2007-03-19 02:38:00,99.112,99.129,99.097,99.1,48137186.0
2007-03-19 02:39:00,99.105,99.133,99.105,99.133,93601291.0
2007-03-19 02:40:00,99.13,99.136,99.115,99.13,161364444.0
2007-03-19 02:41:00,99.135,99.151,99.11,99.15,58286356.0
2007-03-19 02:42:00,99.14,99.14,99.115,99.115,100470557.0
2007-03-19 02:43:00,99.105,99.13,99.103,99.13,35735479.0
2007-03-19 02:44:00,99.12,99.16,99.115,99.16,128386482.0
2007-03-19 02:45:00,99.18,99.191,99.172,99.172,63130986.0
2007-03-19 02:46:00,99.175,99.2,99.155,99.2,75855656.0
2007-03-19 02:47:00,99.195,99.195,99.17,99.17,23651155.0
2007-03-19 02:48:00,99.178,99.208,99.162,99.208,93695063.0
2007-03-19 02:49:00,99.215,99.236,99.2,99.205,87731272.0
2007-03-19 02:50:00,99.215,99.236,99.176,99.23,90326819.0
2007-03-19 02:51:00,99.222,99.238,99.208,99.235,57229095.0
2007-03-19 02:52:00,99.235,99.248,99.223,99.248,40953633.0
2007-03-19 02:53:00,99.255,99.29,99.235,99.29,42828572.0
2007-03-19 02:54:00,99.275,99.275,99.225,99.27,69593198.0
2007-03-19 02:55:00,99.28,99.28,99.225,99.242,25376328.0
2007-03-19 02:56:00,99.24,99.256,99.23,99.25,267981101.0
2007-03-19 02:57:00,99.25,99.261,99.235,99.235,74696595.0
2007-03-19 02:58:00,99.235,99.255,99.235,99.255,103932696.0
2007-03-19 02:59:00,99.26,99.26,99.238,99.26,70805181.0
2007-03-19 03:00:00,99.25,99.261,99.235,99.235,102185208.0
2007-03-19 03:01:00,99.235,99.26,99.235,99.26,108026389.0
2007-03-19 03:02:00,99.265,99.33,99.265,99.305,84553579.0
2007-03-19 03:03:00,99.307,99.33,99.275,99.275,83334946.0
2007-03-19 03:04:00,99.288,99.34,99.285,99.34,21395932.0
2007-03-19 03:05:00,99.34,99.371,99.325,99.325,125899879.0
2007-03-19 03:06:00,99.33,99.341,99.325,99.338,78267061.0
2007-03-19 03:07:00,99.335,99.34,99.325,99.325,23899268.0
2007-03-19 03:08:00,99.32,99.34,99.3,99.34,93593418.0
2007-03-19 03:09:00,99.34,99.363,99.34,99.34,133195562.0
2007-03-19 03:10:00,99.342,99.395,99.321,99.395,77555059.0
2007-03-19 03:11:00,99.39,99.45,99.39,99.45,74226900.0
2007-03-19 03:12:00,99.44,99.505,99.397,99.45,181630358.0
2007-03-19 03:13:00,99.435,99.495,99.425,99.495,142616799.0
2007-03-19 03:14:00,99.505,99.505,99.463,99.5,82462755.0
2007-03-19 03:15:00,99.495,99.68,99.495,99.633,54793243.0
2007-03-19 03:16:00,99.625,99.653,99.557,99.58,90127372.0
2007-03-19 03:17:00,99.6,99.608,99.557,99.557,132208429.0
2007-03-19 03:18:00,99.595,99.88,99.595,99.815,18067062.0
2007-03-19 03:19:00,99.812,99.812,99.72,99.77,84001859.0
2007-03-19 03:20:00,99.778,99.778,99.705,99.725,45810336.0
2007-03-19 03:21:00,99.705,99.73,99.67,99.73,70959855.0
2007-03-19 03:22:00,99.725,99.75,99.675,99.675,75090728.0
2007-03-19 03:23:00,99.665,99.69,99.58,99.68,61389964.0
2007-03-19 03:24:00,99.673,99.725,99.615,99.625,91321475.0
2007-03-19 03:25:00,99.615,99.658,99.585,99.625,60835682.0
2007-03-19 03:26:00,99.625,99.625,99.52,99.545,68064262.0
2007-03-19 03:27:00,99.563,99.575,99.53,99.543,91498038.0
2007-03-19 03:28:00,99.543,99.61,99.543,99.578,72900675.0
2007-03-19 03:29:00,99.585,99.585,99.528,99.56,25476697.0
2007-03-19 03:30:00,99.555,99.585,99.555,99.565,24485406.0
2007-03-19 03:31:00,99.565,99.57,99.51,99.51,53691569.0
2007-03-19 03:32:00,99.497,99.515,99.455,99.515,177910845.0
2007-03-19 03:33:00,99.525,99.535,99.48,99.48,52314046.0
2007-03-19 03:34:00,99.485,99.55,99.485,99.547,126594906.0
2007-03-19 03:35:00,99.53,99.55,99.52,99.525,163461341.0
2007-03-19 03:36:00,99.535,99.59,99.535,99.59,55393547.0
2007-03-19 03:37:00,99.59,99.59,99.56,99.58,81111634.0
2007-03-19 03:38:00,99.57,99.58,99.57,99.58,55359146.0
2007-03-19 03:39:00,99.565,99.578,99.55,99.57,29817084.0
2007-03-19 03:40:00,99.567,99.595,99.567,99.57,27951404.0
2007-03-19 03:41:00,99.573,99.592,99.573,99.592,85677679.0
2007-03-19 03:42:00,99.58,99.6,99.55,99.55,120356283.0
2007-03-19 03:43:00,99.555,99.555,99.485,99.49,54958947.0
2007-03-19 03:44:00,99.49,99.575,99.49,99.575,38248403.0
2007-03-19 03:45:00,99.567,99.593,99.542,99.543,75021654.0
2007-03-19 03:46:00,99.55,99.567,99.55,99.555,110006241.0
2007-03-19 03:47:00,99.547,99.635,99.547,99.625,63019965.0
2007-03-19 03:48:00,99.635,99.65,99.595,99.638,46546043.0
2007-03-19 03:49:00,99.645,99.645,99.607,99.625,101078184.0
2007-03-19 03:50:00,99.625,99.642,99.615,99.615,175971148.0
2007-03-19 03:51:00,99.608,99.638,99.608,99.617,63663207.0
2007-03-19 03:52:00,99.625,99.645,99.587,99.645,85355535.0
2007-03-19 03:53:00,99.642,99.655,99.63,99.63,90261064.0
2007-03-19 03:54:00,99.625,99.645,99.613,99.633,52799405.0
2007-03-19 03:55:00,99.632,99.632,99.615,99.615,29885596.0
2007-03-19 03:56:00,99.61,99.625,99.57,99.57,183005180.0
2007-03-19 03:57:00,99.585,99.585,99.575,99.58,161350521.0
2007-03-19 03:58:00,99.58,99.612,99.57,99.595,474617448.0
2007-03-19 03:59:00,99.585,99.625,99.585,99.6,114443708.0
2007-03-19 04:00:00,99.6,99.615,99.575,99.615,97910697.0
2007-03-19 04:01:00,99.62,99.625,99.577,99.61,65972325.0
2007-03-19 04:02:00,99.61,99.625,99.61,99.61,49139671.0
2007-03-19 04:03:00,99.615,99.64,99.592,99.61,148448576.0
2007-03-19 04:04:00,99.635,99.641,99.604,99.613,71957093.0
2007-03-19 04:05:00,99.615,99.62,99.605,99.62,161411695.0
2007-03-19 04:06:00,99.625,99.625,99.605,99.62,58353753.0
2007-03-19 04:07:00,99.615,99.629,99.605,99.605,49229082.0
2007-03-19 04:08:00,99.605,99.625,99.605,99.61,63633782.0
2007-03-19 04:09:00,99.587,99.625,99.587,99.612,148390959.0
2007-03-19 04:10:00,99.615,99.625,99.61,99.625,44572866.0
2007-03-19 04:11:00,99.623,99.623,99.575,99.575,59275199.0
2007-03-19 04:12:00,99.57,99.587,99.57,99.585,35018368.0
2007-03-19 04:13:00,99.59,99.63,99.57,99.605,20273702.0
2007-03-19 04:14:00,99.61,99.655,99.59,99.645,101384950.0
2007-03-19 04:15:00,99.63,99.685,99.63,99.655,25983215.0
2007-03-19 04:16:00,99.657,99.68,99.645,99.655,119326581.0
2007-03-19 04:17:00,99.647,99.677,99.617,99.677,153976144.0
2007-03-19 04:18:00,99.665,99.683,99.64,99.668,161161151.0
2007-03-19 04:19:00,99.677,99.677,99.659,99.665,68440445.0
2007-03-19 04:20:00,99.667,99.667,99.635,99.635,58104825.0
2007-03-19 04:21:00,99.645,99.645,99.637,99.642,43034967.0
2007-03-19 04:22:00,99.64,99.64,99.613,99.613,62731449.0
2007-03-19 04:23:00,99.605,99.63,99.6,99.63,71290850.0
2007-03-19 04:24:00,99.635,99.66,99.625,99.66,124454144.0
2007-03-19 04:25:00,99.66,99.665,99.633,99.633,32571630.0
2007-03-19 04:26:00,99.66,99.66,99.645,99.655,73239521.0
2007-03-19 04:27:00,99.637,99.675,99.637,99.655,100739874.0
2007-03-19 04:28:00,99.643,99.66,99.64,99.655,164845068.0
2007-03-19 04:29:00,99.647,99.662,99.597,99.65,75292438.0
2007-03-19 04:30:00,99.655,99.655,99.64,99.65,68026691.0
2007-03-19 04:31:00,99.645,99.654,99.641,99.653,92194922.0
2007-03-19 04:32:00,99.655,99.655,99.635,99.64,80846996.0
2007-03-19 04:33:00,99.647,99.655,99.633,99.655,117258059.0
2007-03-19 04:34:00,99.645,99.645,99.626,99.645,231055145.0
2007-03-19 04:35:00,99.645,99.675,99.645,99.655,308940416.0
2007-03-19 04:36:00,99.652,99.655,99.645,99.655,81443622.0
2007-03-19 04:37:00,99.64,99.64,99.6,99.61,68310356.0
2007-03-19 04:38:00,99.62,99.62,99.598,99.6,84207867.0
2007-03-19 04:39:00,99.62,99.62,99.6,99.61,62262165.0
2007-03-19 04:40:00,99.605,99.615,99.595,99.595,24366438.0
2007-03-19 04:41:00,99.6,99.605,99.59,99.605,90950332.0
2007-03-19 04:42:00,99.605,99.605,99.585,99.585,215645366.0
2007-03-19 04:43:00,99.585,99.615,99.582,99.582,124953756.0
2007-03-19 04:44:00,99.585,99.585,99.57,99.585,230165983.0
2007-03-19 04:45:00,99.585,99.602,99.585,99.585,77829987.0
2007-03-19 04:46:00,99.575,99.575,99.55,99.55,75854814.0
2007-03-19 04:47:00,99.555,99.585,99.52,99.52,46909930.0
2007-03-19 04:48:00,99.532,99.533,99.512,99.533,108160679.0
2007-03-19 04:49:00,99.535,99.563,99.518,99.518,92488357.0
2007-03-19 04:50:00,99.52,99.52,99.403,99.438,109954289.0
2007-03-19 04:51:00,99.42,99.448,99.4,99.407,206887341.0
2007-03-19 04:52:00,99.43,99.43,99.33,99.348,81381128.0
2007-03-19 04:53:00,99.35,99.38,99.33,99.375,153169103.0
2007-03-19 04:54:00,99.375,99.405,99.373,99.373,118906732.0
2007-03-19 04:55:00,99.375,99.375,99.335,99.365,113295799.0
2007-03-19 04:56:00,99.37,99.375,99.34,99.35,47536327.0
2007-03-19 04:57:00,99.365,99.365,99.335,99.348,67751245.0
2007-03-19 04:58:00,99.342,99.355,99.342,99.345,27201726.0
2007-03-19 04:59:00,99.355,99.395,99.34,99.395,130231856.0
2007-03-19 05:00:00,99.392,99.392,99.335,99.36,69078611.0
2007-03-19 05:01:00,99.36,99.375,99.327,99.34,74149645.0
2007-03-19 05:02:00,99.345,99.357,99.33,99.355,262380249.0
2007-03-19 05:03:00,99.358,99.382,99.35,99.375,50856415.0
2007-03-19 05:04:00,99.382,99.405,99.372,99.4,83013365.0
2007-03-19 05:05:00,99.39,99.4,99.371,99.373,81788781.0
2007-03-19 05:06:00,99.375,99.4,99.356,99.383,114796409.0
2007-03-19 05:07:00,99.385,99.405,99.385,99.387,136879800.0
2007-03-19 05:08:00,99.385,99.396,99.385,99.39,84675108.0
2007-03-19 05:09:00,99.41,99.41,99.38,99.405,56322737.0
2007-03-19 05:10:00,99.395,99.417,99.395,99.407,67724024.0
2007-03-19 05:11:00,99.408,99.408,99.408,99.408,15203950.0
2007-03-19 05:12:00,99.395,99.437,99.395,99.437,52494328.0
2007-03-19 05:13:00,99.445,99.455,99.413,99.455,30110634.0
2007-03-19 05:14:00,99.435,99.47,99.435,99.47,78261319.0
2007-03-19 05:15:00,99.465,99.488,99.453,99.453,174933811.0
2007-03-19 05:16:00,99.46,99.471,99.457,99.465,267790565.0
2007-03-19 05:17:00,99.47,99.505,99.468,99.495,88829144.0
2007-03-19 05:18:00,99.495,99.505,99.487,99.505,65629613.0
2007-03-19 05:19:00,99.5,99.555,99.49,99.51,21920851.0
2007-03-19 05:20:00,99.53,99.535,99.495,99.515,136476769.0
2007-03-19 05:21:00,99.52,99.532,99.488,99.488,17631724.0
2007-03-19 05:22:00,99.485,99.515,99.485,99.51,100026808.0
2007-03-19 05:23:00,99.515,99.515,99.498,99.51,132542852.0
2007-03-19 05:24:00,99.505,99.526,99.502,99.52,113050677.0
2007-03-19 05:25:00,99.523,99.523,99.494,99.51,204298268.0
2007-03-19 05:26:00,99.51,99.533,99.51,99.51,104892773.0
2007-03-19 05:27:00,99.485,99.525,99.485,99.525,50679996.0
2007-03-19 05:28:00,99.523,99.57,99.5,99.57,26108782.0
2007-03-19 05:29:00,99.57,99.578,99.525,99.57,114956366.0
2007-03-19 05:30:00,99.565,99.575,99.552,99.575,55202602.0
2007-03-19 05:31:00,99.55,99.565,99.52,99.52,118268129.0
2007-03-19 05:32:00,99.52,99.545,99.517,99.535,115565802.0
2007-03-19 05:33:00,99.535,99.58,99.535,99.58,142964684.0
2007-03-19 05:34:00,99.58,99.63,99.575,99.593,22256505.0
2007-03-19 05:35:00,99.605,99.615,99.555,99.565,42587194.0
2007-03-19 05:36:00,99.57,99.605,99.57,99.595,27798091.0
2007-03-19 05:37:00,99.577,99.605,99.57,99.58,81838226.0
2007-03-19 05:38:00,99.58,99.599,99.58,99.59,90297260.0
2007-03-19 05:39:00,99.598,99.635,99.598,99.62,88082586.0
2007-03-19 05:40:00,99.645,99.695,99.645,99.655,96248860.0
2007-03-19 05:41:00,99.665,99.713,99.665,99.705,30539729.0
2007-03-19 05:42:00,99.705,99.705,99.647,99.69,66220109.0
2007-03-19 05:43:00,99.685,99.705,99.675,99.695,29025898.0
2007-03-19 05:44:00,99.71,99.71,99.665,99.685,42336493.0
2007-03-19 05:45:00,99.68,99.68,99.613,99.625,15114349.0
2007-03-19 05:46:00,99.615,99.635,99.61,99.625,18598311.0
2007-03-19 05:47:00,99.625,99.635,99.575,99.615,57289415.0
2007-03-19 05:48:00,99.6,99.625,99.555,99.603,71195918.0
2007-03-19 05:49:00,99.603,99.61,99.563,99.61,55391458.0
2007-03-19 05:50:00,99.61,99.635,99.583,99.625,66783271.0
2007-03-19 05:51:00,99.607,99.66,99.607,99.65,75759152.0
2007-03-19 05:52:00,99.63,99.64,99.62,99.632,51061461.0
2007-03-19 05:53:00,99.63,99.65,99.63,99.65,42217779.0
2007-03-19 05:54:00,99.65,99.66,99.645,99.653,89973255.0
2007-03-19 05:55:00,99.655,99.66,99.64,99.64,64673485.0
2007-03-19 05:56:00,99.635,99.655,99.635,99.655,47021391.0
2007-03-19 05:57:00,99.655,99.655,99.613,99.635,121937975.0
2007-03-19 05:58:00,99.645,99.645,99.58,99.58,122278433.0
2007-03-19 05:59:00,99.575,99.62,99.575,99.595,78017446.0
2007-03-19 06:00:00,99.605,99.62,99.575,99.595,41721812.0
2007-03-19 06:01:00,99.58,99.62,99.55,99.62,145109988.0
2007-03-19 06:02:00,99.615,99.655,99.58,99.635,50886480.0
2007-03-19 06:03:00,99.633,99.685,99.633,99.64,114649417.0
2007-03-19 06:04:00,99.645,99.68,99.625,99.68,98588798.0
2007-03-19 06:05:00,99.69,99.69,99.645,99.67,34097512.0
2007-03-19 06:06:00,99.665,99.685,99.633,99.633,57832703.0
2007-03-19 06:07:00,99.632,99.636,99.63,99.63,57221640.0
2007-03-19 06:08:00,99.63,99.63,99.61,99.613,35998915.0
2007-03-19 06:09:00,99.62,99.63,99.603,99.61,94432328.0
2007-03-19 06:10:00,99.63,99.64,99.624,99.625,37071771.0
2007-03-19 06:11:00,99.625,99.635,99.62,99.62,45799261.0
2007-03-19 06:12:00,99.625,99.625,99.59,99.605,123336457.0
2007-03-19 06:13:00,99.605,99.629,99.598,99.598,111508046.0
2007-03-19 06:14:00,99.595,99.615,99.595,99.615,56817299.0
2007-03-19 06:15:00,99.61,99.618,99.604,99.608,163090179.0
2007-03-19 06:16:00,99.61,99.617,99.597,99.617,23059542.0
2007-03-19 06:17:00,99.625,99.64,99.62,99.62,154645210.0
2007-03-19 06:18:00,99.63,99.636,99.605,99.635,301024374.0
2007-03-19 06:19:00,99.635,99.635,99.6,99.608,88106519.0
2007-03-19 06:20:00,99.605,99.627,99.605,99.627,142985726.0
2007-03-19 06:21:00,99.605,99.625,99.6,99.615,40218116.0
2007-03-19 06:22:00,99.62,99.625,99.61,99.61,21497984.0
2007-03-19 06:23:00,99.615,99.618,99.6,99.605,85664621.0
2007-03-19 06:24:00,99.605,99.615,99.605,99.615,106394659.0
2007-03-19 06:25:00,99.617,99.618,99.595,99.608,28922962.0
2007-03-19 06:26:00,99.625,99.633,99.59,99.633,35028090.0
2007-03-19 06:27:00,99.637,99.637,99.617,99.617,39107974.0
2007-03-19 06:28:00,99.612,99.62,99.605,99.605,65767509.0
2007-03-19 06:29:00,99.605,99.623,99.6,99.6,78202801.0
2007-03-19 06:30:00,99.59,99.615,99.587,99.61,154512970.0
2007-03-19 06:31:00,99.605,99.615,99.597,99.605,78717097.0
2007-03-19 06:32:00,99.605,99.622,99.595,99.6,17467153.0
2007-03-19 06:33:00,99.615,99.639,99.615,99.635,47663354.0
2007-03-19 06:34:00,99.625,99.652,99.625,99.64,206388425.0
2007-03-19 06:35:00,99.645,99.645,99.632,99.64,116159100.0
2007-03-19 06:36:00,99.63,99.65,99.623,99.625,100416713.0
2007-03-19 06:37:00,99.617,99.636,99.617,99.62,125229665.0
2007-03-19 06:38:00,99.625,99.64,99.615,99.615,90505488.0
2007-03-19 06:39:00,99.615,99.63,99.605,99.63,330986403.0
2007-03-19 06:40:00,99.625,99.637,99.615,99.637,185021239.0
2007-03-19 06:41:00,99.625,99.645,99.625,99.63,160268698.0
2007-03-19 06:42:00,99.63,99.633,99.617,99.62,257630592.0
2007-03-19 06:43:00,99.61,99.625,99.595,99.62,105636210.0
2007-03-19 06:44:00,99.61,99.613,99.603,99.613,171713464.0
2007-03-19 06:45:00,99.61,99.625,99.6,99.61,386863735.0
2007-03-19 06:46:00,99.605,99.612,99.6,99.61,212749168.0
2007-03-19 06:47:00,99.61,99.632,99.61,99.63,139726122.0
2007-03-19 06:48:00,99.635,99.635,99.62,99.625,42861965.0
2007-03-19 06:49:00,99.618,99.623,99.614,99.615,147357688.0
2007-03-19 06:50:00,99.612,99.63,99.61,99.61,25953126.0
2007-03-19 06:51:00,99.62,99.624,99.62,99.62,103237576.0
2007-03-19 06:52:00,99.625,99.642,99.621,99.63,440709691.0
2007-03-19 06:53:00,99.625,99.629,99.61,99.615,125989190.0
2007-03-19 06:54:00,99.625,99.63,99.615,99.622,736615895.0
2007-03-19 06:55:00,99.62,99.648,99.62,99.645,172681370.0
2007-03-19 06:56:00,99.64,99.65,99.62,99.65,485488080.0
2007-03-19 06:57:00,99.645,99.645,99.6,99.6,427939931.0
2007-03-19 06:58:00,99.6,99.638,99.6,99.625,443749017.0
2007-03-19 06:59:00,99.635,99.653,99.633,99.633,44990542.0
2007-03-19 07:00:00,99.645,99.645,99.63,99.64,769213354.0
2007-03-19 07:01:00,99.63,99.653,99.63,99.65,53445289.0
2007-03-19 07:02:00,99.645,99.659,99.637,99.645,264030910.0
2007-03-19 07:03:00,99.638,99.653,99.635,99.635,59367871.0
2007-03-19 07:04:00,99.64,99.65,99.633,99.65,501209306.0
2007-03-19 07:05:00,99.645,99.647,99.63,99.64,277894820.0
2007-03-19 07:06:00,99.64,99.652,99.635,99.645,223071936.0
2007-03-19 07:07:00,99.63,99.66,99.628,99.66,100508569.0
2007-03-19 07:08:00,99.655,99.681,99.655,99.665,43419660.0
2007-03-19 07:09:00,99.665,99.68,99.663,99.665,305871780.0
2007-03-19 07:10:00,99.67,99.68,99.665,99.675,177250180.0
2007-03-19 07:11:00,99.667,99.685,99.635,99.635,83456239.0
2007-03-19 07:12:00,99.645,99.654,99.637,99.642,453564382.0
2007-03-19 07:13:00,99.665,99.675,99.64,99.64,622554500.0
2007-03-19 07:14:00,99.645,99.655,99.625,99.625,448543715.0
2007-03-19 07:15:00,99.645,99.65,99.635,99.64,273141155.0
2007-03-19 07:16:00,99.645,99.645,99.62,99.62,333515928.0
2007-03-19 07:17:00,99.62,99.653,99.605,99.635,429078774.0
2007-03-19 07:18:00,99.622,99.645,99.622,99.623,600898657.0
2007-03-19 07:19:00,99.625,99.635,99.625,99.635,1052510330.0
2007-03-19 07:20:00,99.652,99.662,99.637,99.65,897687410.0
2007-03-19 07:21:00,99.658,99.658,99.637,99.637,258220459.0
2007-03-19 07:22:00,99.625,99.631,99.593,99.615,73744583.0
2007-03-19 07:23:00,99.625,99.625,99.609,99.61,128005210.0
2007-03-19 07:24:00,99.615,99.635,99.595,99.625,129994237.0
2007-03-19 07:25:00,99.617,99.617,99.595,99.615,124877092.0
2007-03-19 07:26:00,99.615,99.62,99.615,99.615,90377326.0
2007-03-19 07:27:00,99.605,99.618,99.585,99.615,741898991.0
2007-03-19 07:28:00,99.615,99.647,99.605,99.647,641145196.0
2007-03-19 07:29:00,99.645,99.665,99.645,99.652,658953404.0
2007-03-19 07:30:00,99.655,99.66,99.635,99.645,681254864.0
2007-03-19 07:31:00,99.645,99.655,99.637,99.643,927355159.0
2007-03-19 07:32:00,99.64,99.64,99.62,99.635,487033595.0
2007-03-19 07:33:00,99.63,99.64,99.622,99.622,272380645.0
2007-03-19 07:34:00,99.625,99.63,99.62,99.625,148982993.0
2007-03-19 07:35:00,99.63,99.63,99.603,99.605,290567005.0
2007-03-19 07:36:00,99.605,99.606,99.588,99.592,217814255.0
2007-03-19 07:37:00,99.605,99.613,99.595,99.598,304177608.0
2007-03-19 07:38:00,99.615,99.63,99.59,99.603,461477903.0
2007-03-19 07:39:00,99.605,99.615,99.6,99.603,234491641.0
2007-03-19 07:40:00,99.605,99.62,99.603,99.62,51702740.0
2007-03-19 07:41:00,99.612,99.623,99.612,99.623,55987400.0
2007-03-19 07:42:00,99.62,99.632,99.615,99.615,266927648.0
2007-03-19 07:43:00,99.63,99.63,99.607,99.625,158988901.0
2007-03-19 07:44:00,99.595,99.625,99.595,99.625,482685961.0
2007-03-19 07:45:00,99.63,99.63,99.61,99.615,207198397.0
2007-03-19 07:46:00,99.6,99.62,99.595,99.605,219641587.0
2007-03-19 07:47:00,99.615,99.631,99.613,99.625,625023284.0
2007-03-19 07:48:00,99.62,99.653,99.615,99.625,316595108.0
2007-03-19 07:49:00,99.61,99.645,99.61,99.632,328728800.0
2007-03-19 07:50:00,99.625,99.645,99.625,99.625,210388955.0
2007-03-19 07:51:00,99.63,99.644,99.63,99.642,84041685.0
2007-03-19 07:52:00,99.64,99.64,99.625,99.635,117080721.0
2007-03-19 07:53:00,99.64,99.66,99.638,99.65,495287300.0
2007-03-19 07:54:00,99.645,99.655,99.645,99.655,125229295.0
2007-03-19 07:55:00,99.66,99.695,99.66,99.685,123564373.0
2007-03-19 07:56:00,99.68,99.695,99.68,99.68,46286121.0
2007-03-19 07:57:00,99.69,99.697,99.678,99.695,166281571.0
2007-03-19 07:58:00,99.695,99.695,99.685,99.695,251203796.0
2007-03-19 07:59:00,99.693,99.693,99.66,99.66,61934097.0
2007-03-19 08:00:00,99.665,99.665,99.645,99.645,371927805.0
2007-03-19 08:01:00,99.645,99.657,99.643,99.655,482109205.0
2007-03-19 08:02:00,99.653,99.665,99.635,99.65,404671209.0
2007-03-19 08:03:00,99.652,99.652,99.58,99.605,213748332.0
2007-03-19 08:04:00,99.605,99.633,99.605,99.625,117256325.0
2007-03-19 08:05:00,99.625,99.653,99.625,99.635,238416824.0
2007-03-19 08:06:00,99.635,99.645,99.615,99.645,344618417.0
2007-03-19 08:07:00,99.645,99.65,99.642,99.645,106298439.0
2007-03-19 08:08:00,99.645,99.65,99.635,99.65,144079839.0
2007-03-19 08:09:00,99.645,99.647,99.632,99.632,129536351.0
2007-03-19 08:10:00,99.59,99.59,99.59,99.59,74879204.0
2007-03-19 08:11:00,99.6,99.62,99.6,99.6,74879204.0
2007-03-19 08:12:00,99.632,99.645,99.62,99.62,74879204.0
2007-03-19 08:13:00,99.625,99.645,99.625,99.645,81096575.0
2007-03-19 08:14:00,99.65,99.656,99.65,99.655,69125621.0
2007-03-19 08:15:00,99.655,99.665,99.642,99.655,204221313.0
2007-03-19 08:16:00,99.652,99.655,99.65,99.655,144564438.0
2007-03-19 08:17:00,99.66,99.66,99.641,99.643,274192356.0
2007-03-19 08:18:00,99.633,99.636,99.608,99.623,376424155.0
2007-03-19 08:19:00,99.65,99.65,99.62,99.62,126770395.0
2007-03-19 08:20:00,99.615,99.62,99.607,99.608,304251244.0
2007-03-19 08:21:00,99.615,99.615,99.582,99.595,244735915.0
2007-03-19 08:22:00,99.595,99.603,99.572,99.588,257010525.0
2007-03-19 08:23:00,99.585,99.598,99.585,99.598,14178560.0
2007-03-19 08:24:00,99.59,99.615,99.59,99.605,188807588.0
2007-03-19 08:25:00,99.602,99.615,99.585,99.605,128893004.0
2007-03-19 08:26:00,99.602,99.615,99.591,99.615,380098602.0
2007-03-19 08:27:00,99.615,99.625,99.61,99.625,199901297.0
2007-03-19 08:28:00,99.62,99.622,99.603,99.603,322549666.0
2007-03-19 08:29:00,99.605,99.615,99.6,99.615,179728596.0
2007-03-19 08:30:00,99.615,99.615,99.605,99.605,29527465.0
2007-03-19 08:31:00,99.6,99.623,99.6,99.62,263767190.0
2007-03-19 08:32:00,99.633,99.633,99.582,99.625,383397511.0
2007-03-19 08:33:00,99.63,99.63,99.605,99.615,579260194.0
2007-03-19 08:34:00,99.615,99.621,99.603,99.62,244270574.0
2007-03-19 08:35:00,99.615,99.618,99.585,99.585,132692876.0
2007-03-19 08:36:00,99.585,99.62,99.573,99.62,350921545.0
2007-03-19 08:37:00,99.615,99.615,99.57,99.605,54613411.0
2007-03-19 08:38:00,99.62,99.62,99.613,99.62,145201434.0
2007-03-19 08:39:00,99.59,99.62,99.59,99.605,44111636.0
2007-03-19 08:40:00,99.61,99.62,99.6,99.6,77576975.0
2007-03-19 08:41:00,99.59,99.623,99.59,99.607,309891893.0
2007-03-19 08:42:00,99.615,99.628,99.613,99.62,163303454.0
2007-03-19 08:43:00,99.615,99.637,99.615,99.635,22033339.0
2007-03-19 08:44:00,99.65,99.65,99.631,99.645,324162882.0
2007-03-19 08:45:00,99.645,99.645,99.635,99.635,126959695.0
2007-03-19 08:46:00,99.635,99.637,99.615,99.615,101393649.0
2007-03-19 08:47:00,99.615,99.625,99.595,99.605,71445982.0
2007-03-19 08:48:00,99.602,99.602,99.563,99.575,104344016.0
2007-03-19 08:49:00,99.567,99.59,99.465,99.485,117637353.0
2007-03-19 08:50:00,99.482,99.515,99.47,99.47,156280795.0
2007-03-19 08:51:00,99.455,99.495,99.455,99.49,276246870.0
2007-03-19 08:52:00,99.505,99.55,99.5,99.55,216491756.0
2007-03-19 08:53:00,99.525,99.575,99.525,99.555,455124513.0
2007-03-19 08:54:00,99.555,99.557,99.535,99.545,234791147.0
2007-03-19 08:55:00,99.555,99.57,99.545,99.565,146131497.0
2007-03-19 08:56:00,99.555,99.57,99.535,99.57,231714421.0
2007-03-19 08:57:00,99.555,99.567,99.545,99.555,71151117.0
2007-03-19 08:58:00,99.56,99.56,99.525,99.545,92009512.0
2007-03-19 08:59:00,99.54,99.542,99.525,99.54,149999079.0
2007-03-19 09:00:00,99.535,99.625,99.535,99.625,557384481.0
2007-03-19 09:01:00,99.62,99.645,99.593,99.605,302597827.0
2007-03-19 09:02:00,99.603,99.61,99.565,99.595,254508625.0
2007-03-19 09:03:00,99.585,99.605,99.585,99.595,174048602.0
2007-03-19 09:04:00,99.595,99.602,99.565,99.565,419110101.0
2007-03-19 09:05:00,99.56,99.605,99.56,99.573,160604054.0
2007-03-19 09:06:00,99.57,99.597,99.565,99.585,143188375.0
2007-03-19 09:07:00,99.585,99.585,99.56,99.56,132515486.0
2007-03-19 09:08:00,99.555,99.6,99.555,99.6,82242049.0
2007-03-19 09:09:00,99.59,99.6,99.58,99.595,173799508.0
2007-03-19 09:10:00,99.595,99.595,99.56,99.592,87549015.0
2007-03-19 09:11:00,99.585,99.625,99.585,99.595,161171836.0
2007-03-19 09:12:00,99.57,99.6,99.569,99.585,95428415.0
2007-03-19 09:13:00,99.587,99.587,99.549,99.57,191910716.0
2007-03-19 09:14:00,99.56,99.598,99.56,99.565,445571545.0
2007-03-19 09:15:00,99.565,99.59,99.565,99.59,118830569.0
2007-03-19 09:16:00,99.595,99.595,99.555,99.555,343398256.0
2007-03-19 09:17:00,99.555,99.585,99.55,99.55,379482494.0
2007-03-19 09:18:00,99.552,99.575,99.52,99.535,299892742.0
2007-03-19 09:19:00,99.535,99.545,99.519,99.54,330971496.0
2007-03-19 09:20:00,99.54,99.54,99.492,99.528,114546875.0
2007-03-19 09:21:00,99.53,99.553,99.53,99.538,177636560.0
2007-03-19 09:22:00,99.542,99.552,99.54,99.548,208297480.0
2007-03-19 09:23:00,99.542,99.585,99.542,99.585,193777565.0
2007-03-19 09:24:00,99.585,99.585,99.546,99.57,348319922.0
2007-03-19 09:25:00,99.565,99.565,99.53,99.558,312026721.0
2007-03-19 09:26:00,99.555,99.563,99.535,99.55,616772873.0
2007-03-19 09:27:00,99.552,99.57,99.541,99.555,444401499.0
2007-03-19 09:28:00,99.565,99.581,99.547,99.555,336755946.0
2007-03-19 09:29:00,99.555,99.59,99.555,99.59,258721617.0
2007-03-19 09:30:00,99.595,99.595,99.54,99.573,353791184.0
2007-03-19 09:31:00,99.573,99.615,99.568,99.615,299629327.0
2007-03-19 09:32:00,99.615,99.625,99.592,99.592,246600719.0
2007-03-19 09:33:00,99.595,99.625,99.575,99.61,277419588.0
2007-03-19 09:34:00,99.605,99.605,99.55,99.58,328116278.0
2007-03-19 09:35:00,99.575,99.6,99.568,99.6,267208288.0
2007-03-19 09:36:00,99.605,99.623,99.575,99.623,395804884.0
2007-03-19 09:37:00,99.623,99.66,99.623,99.633,638045981.0
2007-03-19 09:38:00,99.63,99.645,99.622,99.63,777159794.0
2007-03-19 09:39:00,99.625,99.625,99.597,99.6,561038756.0
2007-03-19 09:40:00,99.6,99.6,99.54,99.54,849017111.0
2007-03-19 09:41:00,99.55,99.585,99.549,99.56,569297624.0
2007-03-19 09:42:00,99.56,99.592,99.56,99.58,320885417.0
2007-03-19 09:43:00,99.57,99.58,99.549,99.565,726592936.0
2007-03-19 09:44:00,99.56,99.581,99.55,99.58,658504802.0
2007-03-19 09:45:00,99.585,99.61,99.583,99.6,447141291.0
2007-03-19 09:46:00,99.6,99.6,99.565,99.575,323132932.0
2007-03-19 09:47:00,99.565,99.588,99.563,99.572,162492253.0
2007-03-19 09:48:00,99.575,99.588,99.567,99.57,116972496.0
2007-03-19 09:49:00,99.575,99.584,99.555,99.56,544121859.0
2007-03-19 09:50:00,99.567,99.583,99.555,99.565,426507172.0
2007-03-19 09:51:00,99.57,99.57,99.543,99.555,358718280.0
2007-03-19 09:52:00,99.55,99.597,99.55,99.593,428099312.0
2007-03-19 09:53:00,99.6,99.6,99.565,99.578,317265620.0
2007-03-19 09:54:00,99.585,99.59,99.55,99.565,266475778.0
2007-03-19 09:55:00,99.56,99.56,99.524,99.56,424397433.0
2007-03-19 09:56:00,99.56,99.56,99.535,99.535,838744438.0
2007-03-19 09:57:00,99.535,99.545,99.525,99.535,546404799.0
2007-03-19 09:58:00,99.525,99.555,99.515,99.515,630908359.0
2007-03-19 09:59:00,99.515,99.537,99.508,99.513,591834040.0
2007-03-19 10:00:00,99.51,99.52,99.495,99.5,969765964.0
2007-03-19 10:01:00,99.515,99.52,99.491,99.505,1280952667.0
2007-03-19 10:02:00,99.51,99.526,99.504,99.505,446075001.0
2007-03-19 10:03:00,99.51,99.512,99.495,99.495,690679803.0
2007-03-19 10:04:00,99.5,99.53,99.48,99.495,402814118.0
2007-03-19 10:05:00,99.505,99.507,99.453,99.48,336601938.0
2007-03-19 10:06:00,99.49,99.493,99.46,99.46,709974698.0
2007-03-19 10:07:00,99.47,99.495,99.453,99.47,152361258.0
2007-03-19 10:08:00,99.47,99.488,99.47,99.485,117061916.0
2007-03-19 10:09:00,99.485,99.525,99.48,99.515,122880805.0
2007-03-19 10:10:00,99.52,99.543,99.519,99.535,159472461.0
2007-03-19 10:11:00,99.532,99.55,99.5,99.5,60466624.0
2007-03-19 10:12:00,99.51,99.515,99.49,99.49,85540262.0
2007-03-19 10:13:00,99.48,99.503,99.47,99.49,83357186.0
2007-03-19 10:14:00,99.482,99.509,99.482,99.495,127755042.0
2007-03-19 10:15:00,99.495,99.497,99.475,99.495,65797532.0
2007-03-19 10:16:00,99.5,99.505,99.473,99.473,137306586.0
2007-03-19 10:17:00,99.468,99.493,99.46,99.473,162372133.0
2007-03-19 10:18:00,99.49,99.49,99.42,99.42,126949116.0
2007-03-19 10:19:00,99.418,99.45,99.415,99.425,555604786.0
2007-03-19 10:20:00,99.425,99.51,99.425,99.51,275274791.0
2007-03-19 10:21:00,99.51,99.52,99.483,99.52,118898929.0
2007-03-19 10:22:00,99.52,99.52,99.485,99.485,118348631.0
2007-03-19 10:23:00,99.49,99.525,99.49,99.505,190519571.0
2007-03-19 10:24:00,99.505,99.505,99.455,99.492,113933053.0
2007-03-19 10:25:00,99.515,99.515,99.485,99.485,156128354.0
2007-03-19 10:26:00,99.48,99.492,99.47,99.475,82009481.0
2007-03-19 10:27:00,99.48,99.486,99.465,99.48,166992473.0
2007-03-19 10:28:00,99.475,99.475,99.437,99.45,248834322.0
2007-03-19 10:29:00,99.445,99.48,99.44,99.48,118504386.0
2007-03-19 10:30:00,99.48,99.507,99.462,99.47,390762717.0
2007-03-19 10:31:00,99.48,99.496,99.463,99.488,399778249.0
2007-03-19 10:32:00,99.495,99.511,99.475,99.505,487767694.0
2007-03-19 10:33:00,99.505,99.514,99.475,99.485,833914641.0
2007-03-19 10:34:00,99.485,99.55,99.485,99.54,409057187.0
2007-03-19 10:35:00,99.547,99.569,99.547,99.555,697358722.0
2007-03-19 10:36:00,99.555,99.574,99.545,99.55,463398696.0
2007-03-19 10:37:00,99.55,99.585,99.55,99.585,248849383.0
2007-03-19 10:38:00,99.582,99.59,99.575,99.575,253951355.0
2007-03-19 10:39:00,99.58,99.58,99.552,99.56,509635095.0
2007-03-19 10:40:00,99.553,99.61,99.553,99.59,474883750.0
2007-03-19 10:41:00,99.59,99.635,99.59,99.635,374273752.0
2007-03-19 10:42:00,99.625,99.636,99.615,99.62,836667350.0
2007-03-19 10:43:00,99.625,99.627,99.605,99.625,442808009.0
2007-03-19 10:44:00,99.63,99.64,99.613,99.635,308062556.0
2007-03-19 10:45:00,99.64,99.65,99.625,99.64,212847559.0
2007-03-19 10:46:00,99.64,99.643,99.62,99.635,273498316.0
2007-03-19 10:47:00,99.635,99.64,99.635,99.64,30942437.0
2007-03-19 10:48:00,99.635,99.647,99.623,99.628,519238613.0
2007-03-19 10:49:00,99.633,99.633,99.61,99.61,276121412.0
2007-03-19 10:50:00,99.63,99.635,99.615,99.633,88806615.0
2007-03-19 10:51:00,99.64,99.66,99.62,99.63,534739699.0
2007-03-19 10:52:00,99.64,99.65,99.61,99.61,150882771.0
2007-03-19 10:53:00,99.592,99.62,99.578,99.595,229471587.0
2007-03-19 10:54:00,99.6,99.625,99.585,99.6,369141260.0
2007-03-19 10:55:00,99.59,99.621,99.59,99.62,470997703.0
2007-03-19 10:56:00,99.625,99.633,99.597,99.602,729014067.0
2007-03-19 10:57:00,99.61,99.645,99.61,99.645,242433636.0
2007-03-19 10:58:00,99.645,99.695,99.645,99.665,114716094.0
2007-03-19 10:59:00,99.665,99.669,99.64,99.66,77035473.0
2007-03-19 11:00:00,99.653,99.673,99.628,99.66,872884081.0
2007-03-19 11:01:00,99.643,99.675,99.639,99.66,604205193.0
2007-03-19 11:02:00,99.662,99.675,99.642,99.642,446884621.0
2007-03-19 11:03:00,99.645,99.666,99.635,99.66,179158922.0
2007-03-19 11:04:00,99.665,99.697,99.665,99.69,169242686.0
2007-03-19 11:05:00,99.69,99.695,99.67,99.68,283832324.0
2007-03-19 11:06:00,99.68,99.688,99.66,99.675,192131088.0
2007-03-19 11:07:00,99.685,99.685,99.665,99.665,223911066.0
2007-03-19 11:08:00,99.688,99.69,99.675,99.685,266677940.0
2007-03-19 11:09:00,99.685,99.695,99.675,99.695,101232689.0
2007-03-19 11:10:00,99.695,99.705,99.694,99.705,157295705.0
2007-03-19 11:11:00,99.7,99.725,99.7,99.725,113784710.0
2007-03-19 11:12:00,99.725,99.74,99.725,99.74,75845779.0
2007-03-19 11:13:00,99.735,99.745,99.71,99.745,401298508.0
2007-03-19 11:14:00,99.743,99.793,99.743,99.765,410882283.0
2007-03-19 11:15:00,99.76,99.77,99.72,99.75,694134444.0
2007-03-19 11:16:00,99.758,99.765,99.745,99.755,123266252.0
2007-03-19 11:17:00,99.76,99.78,99.745,99.78,265154897.0
2007-03-19 11:18:00,99.775,99.775,99.75,99.765,109152415.0
2007-03-19 11:19:00,99.77,99.77,99.75,99.75,275626410.0
2007-03-19 11:20:00,99.75,99.77,99.695,99.705,697805767.0
2007-03-19 11:21:00,99.71,99.715,99.69,99.703,131378207.0
2007-03-19 11:22:00,99.72,99.72,99.691,99.695,54397944.0
2007-03-19 11:23:00,99.695,99.703,99.678,99.695,97958832.0
2007-03-19 11:24:00,99.705,99.705,99.67,99.67,307726022.0
2007-03-19 11:25:00,99.675,99.685,99.665,99.665,150862349.0
2007-03-19 11:26:00,99.665,99.665,99.59,99.63,64335288.0
2007-03-19 11:27:00,99.623,99.681,99.623,99.668,680276653.0
2007-03-19 11:28:00,99.67,99.684,99.643,99.643,673273235.0
2007-03-19 11:29:00,99.645,99.645,99.621,99.623,1070991689.0
2007-03-19 11:30:00,99.625,99.636,99.61,99.61,1013558654.0
2007-03-19 11:31:00,99.59,99.615,99.585,99.61,245904418.0
2007-03-19 11:32:00,99.61,99.62,99.6,99.62,117154499.0
2007-03-19 11:33:00,99.62,99.62,99.605,99.61,277215406.0
2007-03-19 11:34:00,99.617,99.645,99.617,99.64,49645759.0
2007-03-19 11:35:00,99.628,99.663,99.628,99.648,414994709.0
2007-03-19 11:36:00,99.655,99.675,99.65,99.662,137834160.0
2007-03-19 11:37:00,99.65,99.67,99.635,99.645,131987314.0
2007-03-19 11:38:00,99.633,99.685,99.63,99.685,144256220.0
2007-03-19 11:39:00,99.68,99.68,99.64,99.64,474521422.0
2007-03-19 11:40:00,99.635,99.649,99.63,99.645,1201913375.0
2007-03-19 11:41:00,99.645,99.655,99.63,99.63,505170164.0
2007-03-19 11:42:00,99.64,99.642,99.625,99.638,144518780.0
2007-03-19 11:43:00,99.65,99.657,99.608,99.615,423282477.0
2007-03-19 11:44:00,99.625,99.625,99.596,99.625,58022193.0
2007-03-19 11:45:00,99.625,99.63,99.62,99.625,100971310.0
2007-03-19 11:46:00,99.62,99.625,99.618,99.625,317877118.0
2007-03-19 11:47:00,99.625,99.634,99.615,99.63,331266587.0
2007-03-19 11:48:00,99.63,99.683,99.625,99.675,408830006.0
2007-03-19 11:49:00,99.675,99.71,99.675,99.69,444486090.0
2007-03-19 11:50:00,99.7,99.723,99.69,99.72,128349182.0
2007-03-19 11:51:00,99.715,99.73,99.675,99.675,94577568.0
2007-03-19 11:52:00,99.705,99.72,99.678,99.685,86569323.0
2007-03-19 11:53:00,99.69,99.73,99.69,99.73,393263996.0
2007-03-19 11:54:00,99.73,99.74,99.695,99.71,308942400.0
2007-03-19 11:55:00,99.705,99.745,99.7,99.7,284379300.0
2007-03-19 11:56:00,99.705,99.76,99.705,99.76,274158867.0
2007-03-19 11:57:00,99.755,99.888,99.755,99.888,229410993.0
2007-03-19 11:58:00,99.885,99.895,99.855,99.87,159631213.0
2007-03-19 11:59:00,99.87,99.96,99.87,99.935,433452278.0
2007-03-19 12:00:00,99.935,99.99,99.925,99.985,418957055.0
2007-03-19 12:01:00,99.98,100.025,99.945,99.99,184089994.0
2007-03-19 12:02:00,99.985,99.993,99.955,99.97,223460382.0
2007-03-19 12:03:00,99.97,100.01,99.97,99.992,365822922.0
2007-03-19 12:04:00,99.99,100.017,99.982,100.015,159023478.0
2007-03-19 12:05:00,99.995,100.03,99.99,100.01,765069561.0
2007-03-19 12:06:00,100.018,100.063,99.999,100.052,441274335.0
2007-03-19 12:07:00,100.05,100.064,100.04,100.04,290766382.0
2007-03-19 12:08:00,100.038,100.061,100.025,100.04,970596242.0
2007-03-19 12:09:00,100.05,100.074,100.048,100.055,512092950.0
2007-03-19 12:10:00,100.067,100.075,100.038,100.075,217837008.0
2007-03-19 12:11:00,100.08,100.096,100.045,100.09,344459781.0
2007-03-19 12:12:00,100.09,100.111,100.073,100.085,325451204.0
2007-03-19 12:13:00,100.08,100.098,100.077,100.08,944104560.0
2007-03-19 12:14:00,100.08,100.085,100.055,100.055,120270418.0
2007-03-19 12:15:00,100.055,100.055,100.02,100.02,256793358.0
2007-03-19 12:16:00,100.01,100.01,99.95,99.97,155549994.0
2007-03-19 12:17:00,99.965,99.995,99.955,99.985,112123792.0
2007-03-19 12:18:00,99.982,100.01,99.975,100.01,84377852.0
2007-03-19 12:19:00,100.01,100.055,99.985,100.025,355828873.0
2007-03-19 12:20:00,100.022,100.077,100.022,100.077,184537124.0
2007-03-19 12:21:00,100.075,100.08,100.025,100.047,97607196.0
2007-03-19 12:22:00,100.045,100.045,100.0,100.0,111951982.0
2007-03-19 12:23:00,100.01,100.013,99.974,99.99,273690924.0
2007-03-19 12:24:00,99.99,99.995,99.925,99.94,325558089.0
2007-03-19 12:25:00,99.935,99.955,99.91,99.955,172112861.0
2007-03-19 12:26:00,99.95,99.963,99.942,99.945,231180343.0
2007-03-19 12:27:00,99.945,99.957,99.925,99.925,244483897.0
2007-03-19 12:28:00,99.925,99.94,99.885,99.91,505785890.0
2007-03-19 12:29:00,99.91,99.925,99.88,99.9,199431649.0
2007-03-19 12:30:00,99.905,99.925,99.882,99.905,85250373.0
2007-03-19 12:31:00,99.9,99.92,99.88,99.88,202907684.0
2007-03-19 12:32:00,99.88,99.91,99.88,99.91,179895247.0
2007-03-19 12:33:00,99.91,99.911,99.873,99.9,389321694.0
2007-03-19 12:34:00,99.895,99.906,99.886,99.89,637120319.0
2007-03-19 12:35:00,99.898,99.907,99.884,99.907,511390274.0
2007-03-19 12:36:00,99.92,99.92,99.86,99.89,541236016.0
2007-03-19 12:37:00,99.885,99.905,99.87,99.905,113058389.0
2007-03-19 12:38:00,99.905,99.914,99.898,99.9,327360859.0
2007-03-19 12:39:00,99.905,99.955,99.905,99.935,237959910.0
2007-03-19 12:40:00,99.94,99.947,99.928,99.935,269482464.0
2007-03-19 12:41:00,99.935,99.956,99.935,99.935,200919756.0
2007-03-19 12:42:00,99.945,99.945,99.923,99.93,131254364.0
2007-03-19 12:43:00,99.93,99.937,99.917,99.93,34258246.0
2007-03-19 12:44:00,99.93,99.93,99.883,99.883,224594143.0
2007-03-19 12:45:00,99.895,99.9,99.865,99.89,421042926.0
2007-03-19 12:46:00,99.88,99.88,99.845,99.845,158255788.0
2007-03-19 12:47:00,99.85,99.874,99.85,99.855,97173102.0
2007-03-19 12:48:00,99.865,99.87,99.84,99.87,70454624.0
2007-03-19 12:49:00,99.865,99.865,99.845,99.845,107979631.0
2007-03-19 12:50:00,99.855,99.855,99.82,99.82,102801217.0
2007-03-19 12:51:00,99.83,99.845,99.805,99.84,67185230.0
2007-03-19 12:52:00,99.83,99.85,99.83,99.83,88251523.0
2007-03-19 12:53:00,99.845,99.853,99.84,99.84,110285033.0
2007-03-19 12:54:00,99.85,99.859,99.842,99.855,121302933.0
2007-03-19 12:55:00,99.865,99.865,99.841,99.855,420183819.0
2007-03-19 12:56:00,99.855,99.873,99.845,99.86,104384244.0
2007-03-19 12:57:00,99.865,99.875,99.865,99.875,115354484.0
2007-03-19 12:58:00,99.88,99.88,99.852,99.865,191062676.0
2007-03-19 12:59:00,99.86,99.866,99.837,99.865,415908029.0
2007-03-19 13:00:00,99.865,99.867,99.832,99.855,380629340.0
2007-03-19 13:01:00,99.845,99.86,99.78,99.838,273133810.0
2007-03-19 13:02:00,99.845,99.86,99.84,99.86,134942546.0
2007-03-19 13:03:00,99.855,99.87,99.855,99.87,206565094.0
2007-03-19 13:04:00,99.865,99.87,99.86,99.87,73500925.0
2007-03-19 13:05:00,99.87,99.88,99.85,99.865,158600892.0
2007-03-19 13:06:00,99.865,99.865,99.826,99.855,550085397.0
2007-03-19 13:07:00,99.85,99.853,99.83,99.83,94290100.0
2007-03-19 13:08:00,99.827,99.83,99.819,99.82,127876359.0
2007-03-19 13:09:00,99.825,99.825,99.77,99.77,235636463.0
2007-03-19 13:10:00,99.765,99.805,99.765,99.795,97241571.0
2007-03-19 13:11:00,99.79,99.81,99.79,99.805,112477391.0
2007-03-19 13:12:00,99.805,99.82,99.775,99.82,107858250.0
2007-03-19 13:13:00,99.82,99.83,99.788,99.788,31118626.0
2007-03-19 13:14:00,99.795,99.828,99.795,99.815,66674219.0
2007-03-19 13:15:00,99.815,99.85,99.755,99.85,179274830.0
2007-03-19 13:16:00,99.86,99.865,99.84,99.845,104684352.0
2007-03-19 13:17:00,99.855,99.855,99.766,99.83,612401937.0
2007-03-19 13:18:00,99.82,99.835,99.815,99.835,299216092.0
2007-03-19 13:19:00,99.84,99.854,99.806,99.835,528341557.0
2007-03-19 13:20:00,99.83,99.855,99.798,99.855,167884484.0
2007-03-19 13:21:00,99.855,99.865,99.83,99.865,118695990.0
2007-03-19 13:22:00,99.86,99.91,99.86,99.905,180517083.0
2007-03-19 13:23:00,99.905,99.921,99.895,99.905,684762336.0
2007-03-19 13:24:00,99.91,99.91,99.878,99.882,72795420.0
2007-03-19 13:25:00,99.885,99.885,99.822,99.86,165884492.0
2007-03-19 13:26:00,99.858,99.875,99.817,99.87,270057261.0
2007-03-19 13:27:00,99.868,99.872,99.845,99.87,67164240.0
2007-03-19 13:28:00,99.87,99.87,99.808,99.808,114936694.0
2007-03-19 13:29:00,99.852,99.857,99.842,99.855,323060498.0
2007-03-19 13:30:00,99.855,99.861,99.835,99.85,504149735.0
2007-03-19 13:31:00,99.85,99.875,99.84,99.86,167421770.0
2007-03-19 13:32:00,99.875,99.875,99.849,99.87,203743231.0
2007-03-19 13:33:00,99.865,99.865,99.845,99.855,154787911.0
2007-03-19 13:34:00,99.86,99.86,99.846,99.85,106316802.0
2007-03-19 13:35:00,99.86,99.865,99.86,99.865,96665517.0
2007-03-19 13:36:00,99.852,99.87,99.852,99.87,155044319.0
2007-03-19 13:37:00,99.87,99.87,99.83,99.87,98047574.0
2007-03-19 13:38:00,99.867,99.885,99.867,99.885,68383338.0
2007-03-19 13:39:00,99.885,99.891,99.828,99.87,474577979.0
2007-03-19 13:40:00,99.872,99.89,99.872,99.88,241566046.0
2007-03-19 13:41:00,99.87,99.9,99.865,99.9,371073416.0
2007-03-19 13:42:00,99.9,99.93,99.9,99.93,237049226.0
2007-03-19 13:43:00,99.93,99.95,99.885,99.92,237675015.0
2007-03-19 13:44:00,99.92,99.934,99.876,99.918,177219064.0
2007-03-19 13:45:00,99.93,99.93,99.9,99.91,265823735.0
2007-03-19 13:46:00,99.905,99.92,99.901,99.91,74815529.0
2007-03-19 13:47:00,99.91,99.925,99.889,99.915,400630873.0
2007-03-19 13:48:00,99.912,99.912,99.819,99.88,133685329.0
2007-03-19 13:49:00,99.885,99.89,99.835,99.88,635153721.0
2007-03-19 13:50:00,99.87,99.898,99.849,99.883,205386640.0
2007-03-19 13:51:00,99.885,99.885,99.822,99.86,251497282.0
2007-03-19 13:52:00,99.87,99.885,99.86,99.86,252940444.0
2007-03-19 13:53:00,99.87,99.87,99.848,99.863,107942084.0
2007-03-19 13:54:00,99.87,99.87,99.843,99.855,318437604.0
2007-03-19 13:55:00,99.852,99.853,99.83,99.83,359780600.0
2007-03-19 13:56:00,99.835,99.875,99.825,99.86,191371735.0
2007-03-19 13:57:00,99.86,99.86,99.84,99.85,132390560.0
2007-03-19 13:58:00,99.85,99.85,99.797,99.83,127836164.0
2007-03-19 13:59:00,99.83,99.85,99.789,99.795,291134856.0
2007-03-19 14:00:00,99.795,99.826,99.795,99.805,355951389.0
2007-03-19 14:01:00,99.82,99.9,99.82,99.9,279579398.0
2007-03-19 14:02:00,99.915,99.92,99.89,99.89,416676211.0
2007-03-19 14:03:00,99.882,99.895,99.865,99.88,91443275.0
2007-03-19 14:04:00,99.87,99.878,99.84,99.855,625036658.0
2007-03-19 14:05:00,99.86,99.88,99.843,99.845,324757186.0
2007-03-19 14:06:00,99.84,99.88,99.84,99.87,418576482.0
2007-03-19 14:07:00,99.867,99.894,99.865,99.89,101864552.0
2007-03-19 14:08:00,99.895,99.932,99.88,99.917,318445619.0
2007-03-19 14:09:00,99.925,99.935,99.89,99.92,321287774.0
2007-03-19 14:10:00,99.895,99.918,99.89,99.91,144665351.0
2007-03-19 14:11:00,99.91,99.912,99.875,99.875,236596806.0
2007-03-19 14:12:00,99.88,99.915,99.88,99.905,187252436.0
2007-03-19 14:13:00,99.9,99.908,99.883,99.885,301914986.0
2007-03-19 14:14:00,99.885,99.91,99.885,99.9,368647479.0
2007-03-19 14:15:00,99.905,99.921,99.892,99.9,317255701.0
2007-03-19 14:16:00,99.91,99.91,99.87,99.875,107723812.0
2007-03-19 14:17:00,99.88,99.88,99.852,99.852,41813043.0
2007-03-19 14:18:00,99.85,99.87,99.84,99.855,127473911.0
2007-03-19 14:19:00,99.845,99.845,99.8,99.833,422357376.0
2007-03-19 14:20:00,99.84,99.84,99.805,99.832,250544728.0
2007-03-19 14:21:00,99.825,99.853,99.815,99.845,159391758.0
2007-03-19 14:22:00,99.842,99.866,99.842,99.855,202982704.0
2007-03-19 14:23:00,99.865,99.865,99.83,99.835,67713474.0
2007-03-19 14:24:00,99.835,99.835,99.805,99.825,293784884.0
2007-03-19 14:25:00,99.825,99.843,99.815,99.835,246048892.0
2007-03-19 14:26:00,99.83,99.854,99.802,99.85,531073214.0
2007-03-19 14:27:00,99.853,99.865,99.828,99.85,631700533.0
2007-03-19 14:28:00,99.865,99.865,99.822,99.845,514769834.0
2007-03-19 14:29:00,99.845,99.845,99.82,99.835,683679595.0
2007-03-19 14:30:00,99.823,99.84,99.71,99.84,147298137.0
2007-03-19 14:31:00,99.845,99.85,99.81,99.82,335193565.0
2007-03-19 14:32:00,99.82,99.82,99.795,99.815,247955330.0
2007-03-19 14:33:00,99.82,99.822,99.807,99.81,139381467.0
2007-03-19 14:34:00,99.805,99.811,99.79,99.793,147329855.0
2007-03-19 14:35:00,99.793,99.812,99.792,99.8,537817380.0
2007-03-19 14:36:00,99.805,99.81,99.797,99.8,300863857.0
2007-03-19 14:37:00,99.788,99.818,99.776,99.8,456560698.0
2007-03-19 14:38:00,99.805,99.805,99.77,99.77,523755166.0
2007-03-19 14:39:00,99.775,99.83,99.765,99.805,251792133.0
2007-03-19 14:40:00,99.825,99.825,99.796,99.802,279571998.0
2007-03-19 14:41:00,99.805,99.825,99.805,99.825,113210255.0
2007-03-19 14:42:00,99.82,99.839,99.81,99.81,351393647.0
2007-03-19 14:43:00,99.815,99.825,99.795,99.825,1163919345.0
2007-03-19 14:44:00,99.83,99.83,99.807,99.815,665779793.0
2007-03-19 14:45:00,99.805,99.818,99.793,99.812,296128657.0
2007-03-19 14:46:00,99.82,99.865,99.82,99.845,270305620.0
2007-03-19 14:47:00,99.845,99.855,99.835,99.835,507480237.0
2007-03-19 14:48:00,99.823,99.86,99.823,99.86,122607585.0
2007-03-19 14:49:00,99.86,99.905,99.86,99.88,176496238.0
2007-03-19 14:50:00,99.88,99.883,99.825,99.862,495015414.0
2007-03-19 14:51:00,99.858,99.88,99.855,99.86,291508344.0
2007-03-19 14:52:00,99.865,99.879,99.85,99.862,564442335.0
2007-03-19 14:53:00,99.87,99.881,99.86,99.88,355706126.0
2007-03-19 14:54:00,99.865,99.89,99.865,99.87,375549246.0
2007-03-19 14:55:00,99.875,99.91,99.861,99.91,391536203.0
2007-03-19 14:56:00,99.905,99.943,99.905,99.92,340567688.0
2007-03-19 14:57:00,99.917,99.925,99.9,99.915,487317516.0
2007-03-19 14:58:00,99.92,99.92,99.897,99.912,473955915.0
2007-03-19 14:59:00,99.915,99.92,99.865,99.865,313896582.0
2007-03-19 15:00:00,99.865,99.89,99.865,99.868,684582688.0
2007-03-19 15:01:00,99.852,99.89,99.851,99.852,317021891.0
2007-03-19 15:02:00,99.855,99.905,99.855,99.885,160169732.0
2007-03-19 15:03:00,99.895,99.898,99.865,99.895,361451645.0
2007-03-19 15:04:00,99.895,99.931,99.895,99.915,203924035.0
2007-03-19 15:05:00,99.92,99.95,99.915,99.945,90514394.0
2007-03-19 15:06:00,99.94,99.94,99.91,99.91,722433495.0
2007-03-19 15:07:00,99.91,99.955,99.91,99.915,480714915.0
2007-03-19 15:08:00,99.92,99.92,99.847,99.847,764213355.0
2007-03-19 15:09:00,99.858,99.899,99.85,99.888,252466075.0
2007-03-19 15:10:00,99.887,99.91,99.878,99.878,458974965.0
2007-03-19 15:11:00,99.895,99.907,99.84,99.905,61883176.0
2007-03-19 15:12:00,99.9,99.915,99.89,99.9,51841580.0
2007-03-19 15:13:00,99.9,99.91,99.898,99.9,35260582.0
2007-03-19 15:14:00,99.885,99.915,99.875,99.9,194885701.0
2007-03-19 15:15:00,99.92,99.92,99.89,99.89,24521932.0
2007-03-19 15:16:00,99.882,99.896,99.862,99.873,110867125.0
2007-03-19 15:17:00,99.87,99.879,99.87,99.875,60993165.0
2007-03-19 15:18:00,99.875,99.875,99.788,99.815,330377901.0
2007-03-19 15:19:00,99.785,99.82,99.782,99.82,187113029.0
2007-03-19 15:20:00,99.815,99.82,99.79,99.82,127270019.0
2007-03-19 15:21:00,99.805,99.855,99.805,99.84,45133233.0
2007-03-19 15:22:00,99.84,99.85,99.836,99.845,24904349.0
2007-03-19 15:23:00,99.845,99.86,99.823,99.86,400128472.0
2007-03-19 15:24:00,99.855,99.87,99.84,99.855,191115493.0
2007-03-19 15:25:00,99.855,99.875,99.835,99.875,202582333.0
2007-03-19 15:26:00,99.88,99.887,99.855,99.887,150173730.0
2007-03-19 15:27:00,99.88,99.893,99.86,99.86,160049986.0
2007-03-19 15:28:00,99.87,99.87,99.835,99.845,210082615.0
2007-03-19 15:29:00,99.84,99.864,99.83,99.83,105121731.0
2007-03-19 15:30:00,99.845,99.85,99.825,99.84,424009023.0
2007-03-19 15:31:00,99.84,99.873,99.825,99.86,273124201.0
2007-03-19 15:32:00,99.87,99.87,99.85,99.855,100366221.0
2007-03-19 15:33:00,99.86,99.875,99.835,99.835,133007279.0
2007-03-19 15:34:00,99.835,99.85,99.815,99.833,75314241.0
2007-03-19 15:35:00,99.84,99.862,99.82,99.862,60876331.0
2007-03-19 15:36:00,99.87,99.89,99.865,99.89,84857358.0
2007-03-19 15:37:00,99.89,99.92,99.88,99.895,88060642.0
2007-03-19 15:38:00,99.893,99.893,99.835,99.85,404889261.0
2007-03-19 15:39:00,99.847,99.847,99.815,99.83,79241004.0
2007-03-19 15:40:00,99.825,99.84,99.81,99.84,330237755.0
2007-03-19 15:41:00,99.825,99.857,99.814,99.82,236449722.0
2007-03-19 15:42:00,99.83,99.87,99.83,99.86,607923313.0
2007-03-19 15:43:00,99.855,99.865,99.85,99.86,357210550.0
2007-03-19 15:44:00,99.865,99.865,99.84,99.845,338146467.0
2007-03-19 15:45:00,99.86,99.89,99.85,99.875,488433997.0
2007-03-19 15:46:00,99.875,99.875,99.843,99.845,333482867.0
2007-03-19 15:47:00,99.845,99.885,99.845,99.885,92948351.0
2007-03-19 15:48:00,99.89,99.891,99.86,99.87,69125073.0
2007-03-19 15:49:00,99.865,99.875,99.85,99.855,522750482.0
2007-03-19 15:50:00,99.85,99.875,99.85,99.863,374272343.0
2007-03-19 15:51:00,99.87,99.87,99.81,99.81,476008477.0
2007-03-19 15:52:00,99.845,99.86,99.81,99.84,627606106.0
2007-03-19 15:53:00,99.84,99.859,99.833,99.833,525770435.0
2007-03-19 15:54:00,99.835,99.856,99.835,99.835,79339115.0
2007-03-19 15:55:00,99.84,99.844,99.8,99.8,289841998.0
2007-03-19 15:56:00,99.8,99.81,99.765,99.765,216651372.0
2007-03-19 15:57:00,99.783,99.808,99.765,99.795,444015428.0
2007-03-19 15:58:00,99.785,99.833,99.785,99.8,376966342.0
2007-03-19 15:59:00,99.81,99.869,99.76,99.81,272965937.0
2007-03-19 16:00:00,99.83,99.855,99.757,99.835,350369424.0
2007-03-19 16:01:00,99.832,99.902,99.832,99.88,446729287.0
2007-03-19 16:02:00,99.88,99.896,99.856,99.87,702426047.0
2007-03-19 16:03:00,99.875,99.89,99.85,99.873,168866503.0
2007-03-19 16:04:00,99.868,99.906,99.868,99.893,536007903.0
2007-03-19 16:05:00,99.9,99.901,99.87,99.89,237601173.0
2007-03-19 16:06:00,99.89,99.89,99.86,99.86,371228556.0
2007-03-19 16:07:00,99.86,99.87,99.805,99.87,466094484.0
2007-03-19 16:08:00,99.865,99.867,99.845,99.845,290133145.0
2007-03-19 16:09:00,99.85,99.87,99.802,99.86,289447521.0
2007-03-19 16:10:00,99.855,99.855,99.84,99.845,216792932.0
2007-03-19 16:11:00,99.835,99.86,99.79,99.845,285021744.0
2007-03-19 16:12:00,99.845,99.9,99.82,99.865,281831606.0
2007-03-19 16:13:00,99.87,99.9,99.87,99.875,159997626.0
2007-03-19 16:14:00,99.88,99.9,99.84,99.873,413484812.0
2007-03-19 16:15:00,99.875,99.875,99.824,99.853,249699199.0
2007-03-19 16:16:00,99.855,99.863,99.801,99.853,373294119.0
2007-03-19 16:17:00,99.86,99.865,99.84,99.855,353027751.0
2007-03-19 16:18:00,99.832,99.85,99.82,99.84,433286836.0
2007-03-19 16:19:00,99.845,99.86,99.82,99.85,252847363.0
2007-03-19 16:20:00,99.85,99.85,99.827,99.84,143482474.0
2007-03-19 16:21:00,99.84,99.842,99.792,99.805,177458160.0
2007-03-19 16:22:00,99.835,99.841,99.778,99.83,160813973.0
2007-03-19 16:23:00,99.825,99.847,99.82,99.825,225935356.0
2007-03-19 16:24:00,99.835,99.865,99.81,99.84,113648574.0
2007-03-19 16:25:00,99.842,99.866,99.83,99.83,481500916.0
2007-03-19 16:26:00,99.83,99.854,99.827,99.83,391478624.0
2007-03-19 16:27:00,99.84,99.85,99.785,99.785,320097738.0
2007-03-19 16:28:00,99.83,99.855,99.83,99.845,60546857.0
2007-03-19 16:29:00,99.845,99.87,99.825,99.825,26159126.0
2007-03-19 16:30:00,99.83,99.85,99.83,99.84,138036027.0
2007-03-19 16:31:00,99.84,99.865,99.82,99.82,157374318.0
2007-03-19 16:32:00,99.825,99.834,99.81,99.81,683016984.0
2007-03-19 16:33:00,99.805,99.819,99.751,99.795,492811237.0
2007-03-19 16:34:00,99.8,99.82,99.755,99.795,337953495.0
2007-03-19 16:35:00,99.8,99.815,99.75,99.775,210355119.0
2007-03-19 16:36:00,99.79,99.815,99.757,99.815,197833497.0
2007-03-19 16:37:00,99.812,99.817,99.793,99.793,78705305.0
2007-03-19 16:38:00,99.795,99.84,99.795,99.84,397027938.0
2007-03-19 16:39:00,99.84,99.88,99.81,99.847,260805969.0
2007-03-19 16:40:00,99.86,99.872,99.84,99.86,414349955.0
2007-03-19 16:41:00,99.85,99.865,99.84,99.85,61182289.0
2007-03-19 16:42:00,99.85,99.853,99.807,99.85,62850031.0
2007-03-19 16:43:00,99.85,99.87,99.848,99.87,101696763.0
2007-03-19 16:44:00,99.86,99.876,99.831,99.868,116663990.0
2007-03-19 16:45:00,99.875,99.94,99.855,99.94,344306286.0
2007-03-19 16:46:00,99.935,99.945,99.912,99.94,308469446.0
2007-03-19 16:47:00,99.888,99.968,99.888,99.96,450524372.0
2007-03-19 16:48:00,99.96,99.96,99.895,99.945,180439304.0
2007-03-19 16:49:00,99.94,99.97,99.91,99.95,282511276.0
2007-03-19 16:50:00,99.945,99.96,99.923,99.96,213092201.0
2007-03-19 16:51:00,99.955,100.005,99.955,100.005,222729731.0
2007-03-19 16:52:00,100.02,100.022,99.95,99.99,130528558.0
2007-03-19 16:53:00,99.985,99.995,99.935,99.995,620970817.0
2007-03-19 16:54:00,99.995,100.035,99.97,100.002,256480852.0
2007-03-19 16:55:00,100.008,100.015,99.959,99.985,336558135.0
2007-03-19 16:56:00,99.99,100.001,99.94,99.995,317041200.0
2007-03-19 16:57:00,100.0,100.0,99.9,99.91,591175371.0
2007-03-19 16:58:00,99.97,99.997,99.93,99.982,284551581.0
2007-03-19 16:59:00,99.983,100.007,99.951,99.985,238198391.0
2007-03-19 17:00:00,99.985,100.024,99.965,100.01,204180477.0
2007-03-19 17:01:00,99.997,100.07,99.997,100.045,230005597.0
2007-03-19 17:02:00,100.05,100.05,99.987,100.043,260077890.0
2007-03-19 17:03:00,100.053,100.097,100.053,100.09,151645893.0
2007-03-19 17:04:00,100.082,100.096,100.034,100.07,558949946.0
2007-03-19 17:05:00,100.07,100.073,100.019,100.048,325065814.0
2007-03-19 17:06:00,100.01,100.085,99.996,100.057,323259145.0
2007-03-19 17:07:00,100.072,100.072,100.039,100.04,244413226.0
2007-03-19 17:08:00,100.05,100.05,100.025,100.038,209725604.0
2007-03-19 17:09:00,100.04,100.045,100.03,100.04,37742901.0
2007-03-19 17:10:00,100.033,100.048,100.01,100.025,183177405.0
2007-03-19 17:11:00,100.025,100.027,99.974,100.012,82629563.0
2007-03-19 17:12:00,100.01,100.019,99.953,99.995,137108787.0
2007-03-19 17:13:00,100.0,100.01,99.989,99.99,127731540.0
2007-03-19 17:14:00,99.95,100.017,99.95,100.0,63004076.0
2007-03-19 17:15:00,100.005,100.005,99.927,99.967,231419060.0
2007-03-19 17:16:00,99.98,100.0,99.935,100.0,151141121.0
2007-03-19 17:17:00,99.99,100.015,99.957,100.015,152870435.0
2007-03-19 17:18:00,100.01,100.022,99.975,100.015,279079685.0
2007-03-19 17:19:00,100.0,100.011,99.975,100.005,131069102.0
2007-03-19 17:20:00,100.0,100.005,99.97,99.97,150901869.0
2007-03-19 17:21:00,99.963,99.963,99.92,99.94,71376492.0
2007-03-19 17:22:00,99.94,99.96,99.912,99.96,76605566.0
2007-03-19 17:23:00,99.96,99.978,99.95,99.965,214153694.0
2007-03-19 17:24:00,99.965,99.973,99.919,99.973,274629690.0
2007-03-19 17:25:00,99.98,99.987,99.965,99.973,92985473.0
2007-03-19 17:26:00,99.975,99.985,99.965,99.985,160284130.0
2007-03-19 17:27:00,99.985,100.015,99.98,100.005,98737956.0
2007-03-19 17:28:00,100.003,100.018,99.955,99.992,408784380.0
2007-03-19 17:29:00,99.95,100.037,99.95,99.975,637957495.0
2007-03-19 17:30:00,99.93,99.998,99.93,99.955,407256250.0
2007-03-19 17:31:00,99.915,99.969,99.915,99.965,420345621.0
2007-03-19 17:32:00,99.97,99.987,99.93,99.96,213078353.0
2007-03-19 17:33:00,99.965,99.982,99.916,99.982,323711379.0
2007-03-19 17:34:00,99.988,100.005,99.94,99.99,316468839.0
2007-03-19 17:35:00,99.99,100.025,99.971,100.015,590639855.0
2007-03-19 17:36:00,100.02,100.053,100.02,100.035,276855616.0
2007-03-19 17:37:00,100.035,100.04,100.012,100.04,46206007.0
2007-03-19 17:38:00,100.035,100.05,100.03,100.04,132209896.0
2007-03-19 17:39:00,100.033,100.065,100.025,100.065,233625954.0
2007-03-19 17:40:00,100.07,100.07,100.04,100.07,301842790.0
2007-03-19 17:41:00,100.055,100.087,100.055,100.075,216910382.0
2007-03-19 17:42:00,100.08,100.08,100.063,100.08,105888928.0
2007-03-19 17:43:00,100.08,100.081,100.063,100.07,134526995.0
2007-03-19 17:44:00,100.07,100.07,100.05,100.06,384403066.0
2007-03-19 17:45:00,100.06,100.06,100.025,100.05,451380113.0
2007-03-19 17:46:00,100.04,100.07,100.037,100.07,582109957.0
2007-03-19 17:47:00,100.065,100.068,100.02,100.035,205392142.0
2007-03-19 17:48:00,100.035,100.038,100.015,100.025,166168394.0
2007-03-19 17:49:00,100.022,100.047,100.019,100.035,200392497.0
2007-03-19 17:50:00,100.037,100.037,99.995,100.015,92464693.0
2007-03-19 17:51:00,100.008,100.008,99.97,99.995,543809384.0
2007-03-19 17:52:00,100.0,100.026,100.0,100.005,418878759.0
2007-03-19 17:53:00,100.015,100.032,100.0,100.0,122898457.0
2007-03-19 17:54:00,100.005,100.035,100.005,100.035,135410997.0
2007-03-19 17:55:00,100.01,100.037,100.01,100.037,57969903.0
2007-03-19 17:56:00,100.03,100.055,100.005,100.035,284113290.0
2007-03-19 17:57:00,100.04,100.04,99.95,100.0,479983480.0
2007-03-19 17:58:00,99.985,100.03,99.947,100.02,284909595.0
2007-03-19 17:59:00,100.035,100.041,99.975,100.04,963549357.0
2007-03-19 18:00:00,100.038,100.052,99.977,100.023,564592717.0
2007-03-19 18:01:00,100.02,100.03,100.005,100.03,88547504.0
2007-03-19 18:02:00,100.035,100.046,100.03,100.04,279182315.0
2007-03-19 18:03:00,100.045,100.108,100.025,100.108,84392674.0
2007-03-19 18:04:00,100.1,100.155,100.095,100.15,62764253.0
2007-03-19 18:05:00,100.145,100.17,100.145,100.165,170722127.0
2007-03-19 18:06:00,100.16,100.16,100.115,100.115,252967668.0
2007-03-19 18:07:00,100.13,100.13,100.085,100.105,297123007.0
2007-03-19 18:08:00,100.105,100.125,100.095,100.105,49573080.0
2007-03-19 18:09:00,100.095,100.128,100.095,100.11,290690616.0
2007-03-19 18:10:00,100.115,100.127,100.105,100.105,158318783.0
2007-03-19 18:11:00,100.1,100.118,100.043,100.11,443493903.0
2007-03-19 18:12:00,100.1,100.15,100.095,100.15,273068687.0
2007-03-19 18:13:00,100.14,100.184,100.13,100.16,342618407.0
2007-03-19 18:14:00,100.155,100.175,100.137,100.158,205528407.0
2007-03-19 18:15:00,100.16,100.16,100.14,100.145,482458191.0
2007-03-19 18:16:00,100.16,100.16,100.135,100.145,162373563.0
2007-03-19 18:17:00,100.142,100.158,100.135,100.135,96264748.0
2007-03-19 18:18:00,100.133,100.175,100.127,100.165,120159614.0
2007-03-19 18:19:00,100.16,100.17,100.148,100.17,98615757.0
2007-03-19 18:20:00,100.16,100.174,100.16,100.166,388576990.0
2007-03-19 18:21:00,100.155,100.165,100.145,100.155,240323841.0
2007-03-19 18:22:00,100.14,100.167,100.14,100.155,107522383.0
2007-03-19 18:23:00,100.155,100.164,100.135,100.135,314616011.0
2007-03-19 18:24:00,100.14,100.15,100.09,100.09,95156032.0
2007-03-19 18:25:00,100.088,100.117,100.085,100.095,129091384.0
2007-03-19 18:26:00,100.087,100.13,100.087,100.13,140045668.0
2007-03-19 18:27:00,100.13,100.145,100.12,100.13,96396529.0
2007-03-19 18:28:00,100.125,100.128,100.11,100.11,98456484.0
2007-03-19 18:29:00,100.112,100.112,100.06,100.09,145329828.0
2007-03-19 18:30:00,100.077,100.095,100.072,100.083,231931743.0
2007-03-19 18:31:00,100.09,100.09,100.028,100.088,109946470.0
2007-03-19 18:32:00,100.085,100.095,100.045,100.075,112042577.0
2007-03-19 18:33:00,100.075,100.087,100.069,100.085,124708454.0
2007-03-19 18:34:00,100.085,100.098,100.085,100.085,32497422.0
2007-03-19 18:35:00,100.09,100.12,100.08,100.08,50965129.0
2007-03-19 18:36:00,100.075,100.08,100.07,100.075,77559517.0
2007-03-19 18:37:00,100.075,100.075,100.047,100.047,25042935.0
2007-03-19 18:38:00,100.05,100.065,100.05,100.065,45233354.0
2007-03-19 18:39:00,100.07,100.07,100.05,100.065,72844668.0
2007-03-19 18:40:00,100.065,100.082,100.065,100.08,617649789.0
2007-03-19 18:41:00,100.07,100.104,100.07,100.083,54640266.0
2007-03-19 18:42:00,100.09,100.09,100.045,100.06,66720215.0
2007-03-19 18:43:00,100.055,100.06,100.025,100.06,135000754.0
2007-03-19 18:44:00,100.052,100.059,100.03,100.035,123186612.0
2007-03-19 18:45:00,100.037,100.064,100.034,100.05,315761344.0
2007-03-19 18:46:00,100.055,100.07,100.035,100.052,431528028.0
2007-03-19 18:47:00,100.055,100.065,100.041,100.045,374465337.0
2007-03-19 18:48:00,100.045,100.045,100.025,100.035,174876176.0
2007-03-19 18:49:00,100.035,100.035,100.005,100.005,69967585.0
2007-03-19 18:50:00,100.02,100.02,99.992,99.992,78376418.0
2007-03-19 18:51:00,100.005,100.01,99.98,99.99,252876774.0
2007-03-19 18:52:00,99.987,100.011,99.95,99.982,349164467.0
2007-03-19 18:53:00,99.98,99.985,99.957,99.985,157271465.0
2007-03-19 18:54:00,99.99,99.996,99.948,99.995,196860243.0
2007-03-19 18:55:00,99.99,100.007,99.975,99.975,347906426.0
2007-03-19 18:56:00,99.975,99.995,99.974,99.975,523133677.0
2007-03-19 18:57:00,99.973,100.002,99.965,99.99,455219156.0
2007-03-19 18:58:00,100.0,100.004,99.965,99.98,218993515.0
2007-03-19 18:59:00,99.98,99.981,99.955,99.965,303300115.0
2007-03-19 19:00:00,99.965,99.971,99.913,99.943,140123175.0
2007-03-19 19:01:00,99.94,99.965,99.923,99.952,175675886.0
2007-03-19 19:02:00,99.96,99.97,99.92,99.935,308058229.0
2007-03-19 19:03:00,99.912,99.99,99.912,99.975,323019696.0
2007-03-19 19:04:00,99.965,99.985,99.935,99.98,193353809.0
2007-03-19 19:05:00,99.98,99.98,99.97,99.98,77600380.0
2007-03-19 19:06:00,99.98,99.995,99.975,99.98,47890714.0
2007-03-19 19:07:00,99.973,99.99,99.973,99.99,147212739.0
2007-03-19 19:08:00,99.99,100.0,99.98,100.0,91933177.0
2007-03-19 19:09:00,99.995,100.03,99.995,100.03,90123667.0
2007-03-19 19:10:00,100.03,100.03,99.995,100.01,153539197.0
2007-03-19 19:11:00,100.02,100.025,100.0,100.025,525439102.0
2007-03-19 19:12:00,100.025,100.032,100.005,100.02,430548038.0
2007-03-19 19:13:00,100.02,100.025,100.005,100.015,31911942.0
2007-03-19 19:14:00,100.02,100.024,100.002,100.005,74684937.0
2007-03-19 19:15:00,100.005,100.03,99.995,100.02,113342892.0
2007-03-19 19:16:00,100.01,100.03,99.99,100.03,135846459.0
2007-03-19 19:17:00,100.015,100.03,100.008,100.015,189485351.0
2007-03-19 19:18:00,100.013,100.013,99.96,99.96,69172897.0
2007-03-19 19:19:00,99.965,99.975,99.94,99.965,64288023.0
2007-03-19 19:20:00,99.96,99.985,99.96,99.975,52031634.0
2007-03-19 19:21:00,99.98,100.007,99.98,100.007,91234046.0
2007-03-19 19:22:00,100.005,100.006,99.957,100.0,209787565.0
2007-03-19 19:23:00,100.0,100.027,99.993,100.0,172088287.0
2007-03-19 19:24:00,100.005,100.018,99.962,99.97,66329189.0
2007-03-19 19:25:00,99.97,99.977,99.955,99.955,180385284.0
2007-03-19 19:26:00,99.97,99.99,99.965,99.99,135782921.0
2007-03-19 19:27:00,99.99,99.99,99.932,99.975,253559795.0
2007-03-19 19:28:00,99.99,100.0,99.975,100.0,187867567.0
2007-03-19 19:29:00,99.995,99.995,99.985,99.985,333873296.0
2007-03-19 19:30:00,99.995,100.005,99.973,99.975,92378323.0
2007-03-19 19:31:00,99.985,100.004,99.955,99.985,212940230.0
2007-03-19 19:32:00,99.985,100.0,99.982,100.0,112373543.0
2007-03-19 19:33:00,99.992,99.994,99.96,99.96,314470189.0
2007-03-19 19:34:00,99.95,99.972,99.95,99.95,102750541.0
2007-03-19 19:35:00,99.95,99.955,99.9,99.937,279160378.0
2007-03-19 19:36:00,99.943,99.965,99.903,99.943,322645071.0
2007-03-19 19:37:00,99.945,99.945,99.925,99.935,70929738.0
2007-03-19 19:38:00,99.932,99.94,99.896,99.925,333143172.0
2007-03-19 19:39:00,99.922,99.95,99.9,99.925,55594389.0
2007-03-19 19:40:00,99.93,99.95,99.927,99.935,87313665.0
2007-03-19 19:41:00,99.94,99.945,99.915,99.94,79931185.0
2007-03-19 19:42:00,99.93,99.95,99.92,99.935,299197558.0
2007-03-19 19:43:00,99.94,99.945,99.928,99.93,157441011.0
2007-03-19 19:44:00,99.925,99.957,99.925,99.95,102688940.0
2007-03-19 19:45:00,99.95,99.965,99.92,99.95,292970798.0
2007-03-19 19:46:00,99.94,99.948,99.922,99.922,154291092.0
2007-03-19 19:47:00,99.93,99.955,99.91,99.955,58709960.0
2007-03-19 19:48:00,99.9,99.953,99.9,99.94,112919097.0
2007-03-19 19:49:00,99.945,99.95,99.915,99.935,277512692.0
2007-03-19 19:50:00,99.928,99.95,99.92,99.92,83043057.0
2007-03-19 19:51:00,99.92,99.95,99.92,99.93,119636583.0
2007-03-19 19:52:00,99.945,99.945,99.91,99.935,177996873.0
2007-03-19 19:53:00,99.935,99.935,99.89,99.905,122304165.0
2007-03-19 19:54:00,99.905,99.915,99.9,99.905,186973164.0
2007-03-19 19:55:00,99.905,99.915,99.905,99.915,72689679.0
2007-03-19 19:56:00,99.915,99.942,99.914,99.92,119109506.0
2007-03-19 19:57:00,99.925,99.945,99.925,99.935,111231292.0
2007-03-19 19:58:00,99.945,99.95,99.938,99.94,127894639.0
2007-03-19 19:59:00,99.932,99.932,99.895,99.92,111217932.0
2007-03-19 20:00:00,99.925,99.925,99.87,99.91,171737317.0
2007-03-19 20:01:00,99.91,99.92,99.875,99.92,358131605.0
2007-03-19 20:02:00,99.915,99.936,99.883,99.92,133092660.0
2007-03-19 20:03:00,99.917,99.933,99.906,99.91,196476264.0
2007-03-19 20:04:00,99.9,99.931,99.87,99.9,243124164.0
2007-03-19 20:05:00,99.915,99.935,99.91,99.91,153476790.0
2007-03-19 20:06:00,99.92,99.92,99.912,99.915,138491851.0
2007-03-19 20:07:00,99.915,99.925,99.875,99.915,116001606.0
2007-03-19 20:08:00,99.91,99.925,99.9,99.9,254152770.0
2007-03-19 20:09:00,99.895,99.902,99.88,99.88,357340364.0
2007-03-19 20:10:00,99.883,99.89,99.838,99.875,129308977.0
2007-03-19 20:11:00,99.875,99.883,99.85,99.853,133905415.0
2007-03-19 20:12:00,99.855,99.868,99.848,99.855,201802311.0
2007-03-19 20:13:00,99.87,99.905,99.87,99.905,140866420.0
2007-03-19 20:14:00,99.895,99.899,99.885,99.895,90339387.0
2007-03-19 20:15:00,99.9,99.903,99.887,99.893,249165245.0
2007-03-19 20:16:00,99.895,99.895,99.86,99.86,78578821.0
2007-03-19 20:17:00,99.855,99.89,99.855,99.868,378248734.0
2007-03-19 20:18:00,99.873,99.88,99.867,99.867,153998630.0
2007-03-19 20:19:00,99.88,99.88,99.858,99.86,122241481.0
2007-03-19 20:20:00,99.865,99.889,99.862,99.862,143388538.0
2007-03-19 20:21:00,99.875,99.885,99.857,99.87,272425739.0
2007-03-19 20:22:00,99.867,99.867,99.838,99.838,155276991.0
2007-03-19 20:23:00,99.845,99.868,99.84,99.868,118345704.0
2007-03-19 20:24:00,99.865,99.89,99.845,99.89,200715535.0
2007-03-19 20:25:00,99.88,99.888,99.875,99.885,217195529.0
2007-03-19 20:26:00,99.88,99.915,99.88,99.89,419462292.0
2007-03-19 20:27:00,99.89,99.89,99.835,99.87,187779667.0
2007-03-19 20:28:00,99.87,99.88,99.816,99.855,211698102.0
2007-03-19 20:29:00,99.852,99.852,99.796,99.845,200243027.0
2007-03-19 20:30:00,99.845,99.865,99.805,99.838,68081813.0
2007-03-19 20:31:00,99.845,99.88,99.823,99.86,72568160.0
2007-03-19 20:32:00,99.855,99.855,99.847,99.855,68475445.0
2007-03-19 20:33:00,99.855,99.865,99.855,99.865,75381656.0
2007-03-19 20:34:00,99.865,99.875,99.85,99.875,113533579.0
2007-03-19 20:35:00,99.87,99.87,99.853,99.855,70596393.0
2007-03-19 20:36:00,99.865,99.865,99.84,99.84,25535221.0
2007-03-19 20:37:00,99.845,99.884,99.82,99.855,139025570.0
2007-03-19 20:38:00,99.855,99.858,99.805,99.858,117701969.0
2007-03-19 20:39:00,99.855,99.872,99.847,99.872,77646395.0
2007-03-19 20:40:00,99.877,99.88,99.875,99.878,58251698.0
2007-03-19 20:41:00,99.88,99.88,99.855,99.855,128856586.0
2007-03-19 20:42:00,99.852,99.87,99.852,99.87,79822597.0
2007-03-19 20:43:00,99.865,99.87,99.855,99.858,264806315.0
2007-03-19 20:44:00,99.862,99.873,99.862,99.87,224735497.0
2007-03-19 20:45:00,99.868,99.869,99.825,99.825,197021994.0
2007-03-19 20:46:00,99.87,99.885,99.826,99.885,479651611.0
2007-03-19 20:47:00,99.84,99.894,99.785,99.785,354695774.0
2007-03-19 20:48:00,99.83,99.84,99.81,99.81,178418600.0
2007-03-19 20:49:00,99.815,99.815,99.765,99.765,97452665.0
2007-03-19 20:50:00,99.76,99.818,99.76,99.815,113080530.0
2007-03-19 20:51:00,99.815,99.83,99.81,99.83,40134784.0
2007-03-19 20:52:00,99.815,99.815,99.795,99.805,35816444.0
2007-03-19 20:53:00,99.795,99.81,99.761,99.81,51441953.0
2007-03-19 20:54:00,99.808,99.808,99.78,99.78,65607567.0
2007-03-19 20:55:00,99.762,99.78,99.762,99.78,2461197.0
2007-03-19 20:56:00,99.78,99.8,99.748,99.8,97581403.0
2007-03-19 20:57:00,99.787,99.81,99.787,99.795,84669355.0
2007-03-19 20:58:00,99.795,99.814,99.748,99.8,89740607.0
2007-03-19 20:59:00,99.795,99.806,99.783,99.805,308447252.0
2007-03-19 21:00:00,99.81,99.826,99.81,99.825,219391287.0
2007-03-19 21:01:00,99.815,99.835,99.788,99.825,102357003.0
2007-03-19 21:02:00,99.825,99.841,99.825,99.84,140047499.0
2007-03-19 21:03:00,99.85,99.85,99.833,99.84,161911858.0
2007-03-19 21:04:00,99.84,99.84,99.78,99.83,166532081.0
2007-03-19 21:05:00,99.83,99.83,99.805,99.81,93625781.0
2007-03-19 21:06:00,99.825,99.829,99.813,99.813,107404782.0
2007-03-19 21:07:00,99.825,99.83,99.79,99.792,137265428.0
2007-03-19 21:08:00,99.79,99.795,99.748,99.795,515601822.0
2007-03-19 21:09:00,99.792,99.792,99.739,99.78,280141583.0
2007-03-19 21:10:00,99.778,99.825,99.75,99.775,148956763.0
2007-03-19 21:11:00,99.775,99.8,99.729,99.8,45565050.0
2007-03-19 21:12:00,99.795,99.8,99.79,99.792,220329214.0
2007-03-19 21:13:00,99.79,99.8,99.787,99.795,296252464.0
2007-03-19 21:14:00,99.79,99.79,99.76,99.763,221804421.0
2007-03-19 21:15:00,99.76,99.773,99.745,99.765,69733476.0
2007-03-19 21:16:00,99.76,99.766,99.755,99.755,44536255.0
2007-03-19 21:17:00,99.76,99.767,99.753,99.753,133239561.0
2007-03-19 21:18:00,99.755,99.77,99.745,99.77,250347524.0
2007-03-19 21:19:00,99.765,99.766,99.745,99.75,159024019.0
2007-03-19 21:20:00,99.72,99.789,99.72,99.775,75984470.0
2007-03-19 21:21:00,99.77,99.781,99.768,99.78,134485851.0
2007-03-19 21:22:00,99.78,99.78,99.76,99.76,131169770.0
2007-03-19 21:23:00,99.765,99.794,99.765,99.785,57329493.0
2007-03-19 21:24:00,99.785,99.8,99.775,99.775,79887957.0
2007-03-19 21:25:00,99.783,99.795,99.76,99.775,133119077.0
2007-03-19 21:26:00,99.78,99.78,99.75,99.765,136085638.0
2007-03-19 21:27:00,99.76,99.768,99.745,99.745,107750791.0
2007-03-19 21:28:00,99.755,99.765,99.735,99.735,68068388.0
2007-03-19 21:29:00,99.748,99.755,99.73,99.755,232518499.0
2007-03-19 21:30:00,99.745,99.757,99.733,99.755,93020141.0
2007-03-19 21:31:00,99.745,99.76,99.737,99.745,130838869.0
2007-03-19 21:32:00,99.75,99.755,99.747,99.755,72134640.0
2007-03-19 21:33:00,99.757,99.757,99.731,99.742,169655304.0
2007-03-19 21:34:00,99.745,99.755,99.74,99.74,99951890.0
2007-03-19 21:35:00,99.742,99.753,99.742,99.753,65119301.0
2007-03-19 21:36:00,99.76,99.763,99.749,99.762,107672100.0
2007-03-19 21:37:00,99.76,99.76,99.745,99.75,137325532.0
2007-03-19 21:38:00,99.755,99.755,99.727,99.745,60775535.0
2007-03-19 21:39:00,99.745,99.771,99.745,99.765,112068809.0
2007-03-19 21:40:00,99.745,99.779,99.745,99.752,89675064.0
2007-03-19 21:41:00,99.758,99.758,99.74,99.748,98378066.0
2007-03-19 21:42:00,99.748,99.76,99.735,99.76,136767605.0
2007-03-19 21:43:00,99.76,99.76,99.75,99.75,117430342.0
2007-03-19 21:44:00,99.747,99.757,99.743,99.755,174446006.0
2007-03-19 21:45:00,99.75,99.757,99.75,99.75,92252928.0
2007-03-19 21:46:00,99.758,99.764,99.758,99.76,121768807.0
2007-03-19 21:47:00,99.762,99.785,99.762,99.775,43139347.0
2007-03-19 21:48:00,99.72,99.795,99.72,99.778,106554644.0
2007-03-19 21:49:00,99.792,99.795,99.765,99.78,38523662.0
2007-03-19 21:50:00,99.775,99.786,99.775,99.775,78241553.0
2007-03-19 21:51:00,99.775,99.798,99.77,99.77,58356465.0
2007-03-19 21:52:00,99.77,99.78,99.72,99.78,86110990.0
2007-03-19 21:53:00,99.778,99.778,99.76,99.76,163238806.0
2007-03-19 21:54:00,99.76,99.76,99.745,99.755,129584541.0
2007-03-19 21:55:00,99.762,99.763,99.735,99.735,99861590.0
2007-03-19 21:56:00,99.733,99.749,99.727,99.742,67433010.0
2007-03-19 21:57:00,99.738,99.738,99.675,99.7,106582456.0
2007-03-19 21:58:00,99.695,99.698,99.67,99.698,192713995.0
2007-03-19 21:59:00,99.69,99.697,99.655,99.675,164660151.0
2007-03-19 22:00:00,99.67,99.692,99.645,99.692,74708828.0
2007-03-19 22:01:00,99.69,99.71,99.685,99.71,67927152.0
2007-03-19 22:02:00,99.71,99.718,99.688,99.718,183941707.0
2007-03-19 22:03:00,99.72,99.73,99.715,99.73,45924371.0
2007-03-19 22:04:00,99.725,99.732,99.71,99.715,173420036.0
2007-03-19 22:05:00,99.72,99.73,99.715,99.725,52976531.0
2007-03-19 22:06:00,99.725,99.74,99.725,99.74,53412501.0
2007-03-19 22:07:00,99.73,99.737,99.725,99.725,56428940.0
2007-03-19 22:08:00,99.72,99.741,99.72,99.74,108700833.0
2007-03-19 22:09:00,99.755,99.755,99.734,99.735,41277160.0
2007-03-19 22:10:00,99.742,99.745,99.734,99.745,89351910.0
2007-03-19 22:11:00,99.74,99.745,99.734,99.745,84253862.0
2007-03-19 22:12:00,99.738,99.755,99.73,99.755,61534841.0
2007-03-19 22:13:00,99.755,99.765,99.755,99.765,21421112.0
2007-03-19 22:14:00,99.78,99.78,99.755,99.755,66112339.0
2007-03-19 22:15:00,99.755,99.784,99.755,99.765,63173757.0
2007-03-19 22:16:00,99.77,99.77,99.752,99.755,125587428.0
2007-03-19 22:17:00,99.765,99.765,99.755,99.762,40554538.0
2007-03-19 22:18:00,99.76,99.778,99.755,99.755,130326234.0
2007-03-19 22:19:00,99.77,99.77,99.735,99.765,39289148.0
2007-03-19 22:20:00,99.757,99.779,99.757,99.765,99778485.0
2007-03-19 22:21:00,99.775,99.775,99.745,99.745,148207424.0
2007-03-19 22:22:00,99.755,99.755,99.735,99.745,83110995.0
2007-03-19 22:23:00,99.74,99.74,99.725,99.73,110451154.0
2007-03-19 22:24:00,99.73,99.735,99.72,99.73,87238790.0
2007-03-19 22:25:00,99.705,99.73,99.705,99.713,100084947.0
2007-03-19 22:26:00,99.728,99.749,99.728,99.735,43363961.0
2007-03-19 22:27:00,99.73,99.765,99.73,99.745,73806634.0
2007-03-19 22:28:00,99.745,99.764,99.735,99.758,79600763.0
2007-03-19 22:29:00,99.745,99.761,99.745,99.75,67276056.0
2007-03-19 22:30:00,99.77,99.77,99.72,99.73,110909278.0
2007-03-19 22:31:00,99.72,99.725,99.71,99.725,127648398.0
2007-03-19 22:32:00,99.725,99.727,99.72,99.72,100973729.0
2007-03-19 22:33:00,99.726,99.731,99.716,99.726,30233433.0
2007-03-19 22:34:00,99.72,99.72,99.715,99.715,21296120.0
2007-03-19 22:35:00,99.717,99.73,99.71,99.725,73831711.0
2007-03-19 22:36:00,99.72,99.72,99.705,99.715,108464855.0
2007-03-19 22:37:00,99.73,99.73,99.73,99.73,11466956.0
2007-03-19 22:38:00,99.72,99.721,99.713,99.715,227294201.0
2007-03-19 22:39:00,99.72,99.725,99.71,99.71,167117718.0
2007-03-19 22:40:00,99.715,99.725,99.702,99.725,66688542.0
2007-03-19 22:41:00,99.715,99.72,99.707,99.71,24950532.0
2007-03-19 22:42:00,99.715,99.755,99.715,99.74,111442843.0
2007-03-19 22:43:00,99.735,99.795,99.72,99.77,130863343.0
2007-03-19 22:44:00,99.762,99.815,99.76,99.805,40431400.0
2007-03-19 22:45:00,99.79,99.82,99.786,99.82,61525142.0
2007-03-19 22:46:00,99.81,99.817,99.79,99.815,68711201.0
2007-03-19 22:47:00,99.825,99.833,99.825,99.832,20401409.0
2007-03-19 22:48:00,99.825,99.88,99.825,99.88,76927788.0
2007-03-19 22:49:00,99.868,99.868,99.845,99.845,239792270.0
2007-03-19 22:50:00,99.845,99.88,99.845,99.865,78917337.0
2007-03-19 22:51:00,99.865,99.875,99.855,99.855,79542090.0
2007-03-19 22:52:00,99.865,99.885,99.843,99.86,55716064.0
2007-03-19 22:53:00,99.845,99.855,99.835,99.84,86518856.0
2007-03-19 22:54:00,99.863,99.88,99.863,99.875,56449987.0
2007-03-19 22:55:00,99.875,99.875,99.86,99.86,133627822.0
2007-03-19 22:56:00,99.865,99.865,99.855,99.855,33143840.0
2007-03-19 22:57:00,99.85,99.85,99.83,99.845,32137369.0
2007-03-19 22:58:00,99.84,99.855,99.838,99.845,41793271.0
2007-03-19 22:59:00,99.83,99.845,99.785,99.795,16766316.0
2007-03-19 23:00:00,99.8,99.803,99.773,99.773,44207177.0
2007-03-19 23:01:00,99.795,99.795,99.78,99.785,92568313.0
2007-03-19 23:02:00,99.765,99.837,99.765,99.825,71009885.0
2007-03-19 23:03:00,99.83,99.841,99.825,99.83,56586110.0
2007-03-19 23:04:00,99.817,99.84,99.81,99.81,115275983.0
2007-03-19 23:05:00,99.805,99.83,99.785,99.83,124831325.0
2007-03-19 23:06:00,99.83,99.84,99.815,99.815,160913904.0
2007-03-19 23:07:00,99.83,99.83,99.78,99.78,59385032.0
2007-03-19 23:08:00,99.815,99.815,99.795,99.805,125647526.0
2007-03-19 23:09:00,99.8,99.815,99.788,99.81,35036010.0
2007-03-19 23:10:00,99.82,99.823,99.805,99.815,47558044.0
2007-03-19 23:11:00,99.815,99.829,99.783,99.783,91115644.0
2007-03-19 23:12:00,99.8,99.835,99.767,99.78,53118658.0
2007-03-19 23:13:00,99.795,99.81,99.775,99.775,69511124.0
2007-03-19 23:14:00,99.81,99.82,99.778,99.792,122143517.0
2007-03-19 23:15:00,99.818,99.835,99.81,99.815,71465914.0
2007-03-19 23:16:00,99.83,99.83,99.812,99.812,24584141.0
2007-03-19 23:17:00,99.805,99.822,99.787,99.82,70943419.0
2007-03-19 23:18:00,99.828,99.831,99.818,99.83,105732121.0
2007-03-19 23:19:00,99.82,99.835,99.815,99.835,72591632.0
2007-03-19 23:20:00,99.802,99.811,99.75,99.795,112062012.0
2007-03-19 23:21:00,99.785,99.83,99.768,99.805,140531622.0
2007-03-19 23:22:00,99.8,99.83,99.798,99.805,121017953.0
2007-03-19 23:23:00,99.797,99.797,99.767,99.775,71217661.0
2007-03-19 23:24:00,99.775,99.83,99.775,99.817,133943395.0
2007-03-19 23:25:00,99.807,99.826,99.8,99.823,96170312.0
2007-03-19 23:26:00,99.815,99.815,99.785,99.795,87613041.0
2007-03-19 23:27:00,99.795,99.815,99.795,99.815,92321392.0
2007-03-19 23:28:00,99.815,99.82,99.811,99.815,183385417.0
2007-03-19 23:29:00,99.78,99.78,99.75,99.75,66770734.0
2007-03-19 23:30:00,99.818,99.818,99.78,99.782,66770734.0
2007-03-19 23:31:00,99.795,99.815,99.795,99.815,45083398.0
2007-03-19 23:32:00,99.808,99.808,99.791,99.8,38794960.0
2007-03-19 23:33:00,99.8,99.822,99.8,99.807,55239127.0
2007-03-19 23:34:00,99.81,99.827,99.81,99.815,139376742.0
2007-03-19 23:35:00,99.823,99.835,99.818,99.818,62816894.0
2007-03-19 23:36:00,99.83,99.84,99.823,99.84,80167651.0
2007-03-19 23:37:00,99.815,99.82,99.815,99.815,108436764.0
2007-03-19 23:38:00,99.822,99.843,99.81,99.81,53158131.0
2007-03-19 23:39:00,99.815,99.84,99.809,99.813,99081558.0
2007-03-19 23:40:00,99.82,99.837,99.805,99.82,154146787.0
2007-03-19 23:41:00,99.825,99.843,99.825,99.835,55252274.0
2007-03-19 23:42:00,99.825,99.845,99.825,99.845,85142071.0
2007-03-19 23:43:00,99.835,99.86,99.835,99.86,35168806.0
2007-03-19 23:44:00,99.85,99.872,99.845,99.85,154622270.0
2007-03-19 23:45:00,99.86,99.886,99.86,99.882,58484033.0
2007-03-19 23:46:00,99.885,99.9,99.885,99.9,86641606.0
2007-03-19 23:47:00,99.905,99.91,99.895,99.91,19800606.0
2007-03-19 23:48:00,99.918,99.94,99.883,99.923,92128254.0
2007-03-19 23:49:00,99.93,99.941,99.905,99.905,81057744.0
2007-03-19 23:50:00,99.927,99.937,99.925,99.925,33027269.0
2007-03-19 23:51:00,99.911,99.911,99.904,99.905,65312580.0
2007-03-19 23:52:00,99.925,99.925,99.906,99.908,46287593.0
2007-03-19 23:53:00,99.915,99.925,99.915,99.92,40040132.0
2007-03-19 23:54:00,99.915,99.931,99.915,99.93,68285840.0
2007-03-19 23:55:00,99.94,99.94,99.912,99.912,22538631.0
2007-03-19 23:56:00,99.905,99.918,99.905,99.91,324928782.0
2007-03-19 23:57:00,99.91,99.925,99.91,99.925,70903879.0
2007-03-19 23:58:00,99.925,99.93,99.897,99.925,107438894.0
2007-03-19 23:59:00,99.93,99.955,99.9,99.955,66599491.0
2007-03-20 00:00:00,99.95,99.97,99.922,99.93,101376721.0
2007-03-20 00:01:00,99.93,99.955,99.885,99.9,123329986.0
2007-03-20 00:02:00,99.905,99.915,99.87,99.88,78010759.0
2007-03-20 00:03:00,99.872,99.9,99.872,99.875,72459802.0
2007-03-20 00:04:00,99.878,99.905,99.878,99.89,20465485.0
2007-03-20 00:05:00,99.89,99.905,99.888,99.905,167455735.0
2007-03-20 00:06:00,99.9,99.908,99.9,99.905,26685272.0
2007-03-20 00:07:00,99.905,99.907,99.895,99.905,16109799.0
2007-03-20 00:08:00,99.9,99.915,99.89,99.89,95166142.0
2007-03-20 00:09:00,99.89,99.916,99.89,99.905,142231930.0
2007-03-20 00:10:00,99.907,99.925,99.865,99.915,56572389.0
2007-03-20 00:11:00,99.91,99.93,99.91,99.92,81229606.0
2007-03-20 00:12:00,99.92,99.925,99.887,99.92,166670708.0
2007-03-20 00:13:00,99.905,99.925,99.895,99.895,143697411.0
2007-03-20 00:14:00,99.905,99.923,99.905,99.915,94621062.0
2007-03-20 00:15:00,99.91,99.923,99.91,99.92,49348347.0
2007-03-20 00:16:00,99.925,99.925,99.88,99.88,96328121.0
2007-03-20 00:17:00,99.92,99.92,99.897,99.897,132046116.0
2007-03-20 00:18:00,99.91,99.925,99.897,99.905,65332244.0
2007-03-20 00:19:00,99.902,99.92,99.896,99.92,75300076.0
2007-03-20 00:20:00,99.918,99.918,99.88,99.88,56486082.0
2007-03-20 00:21:00,99.875,99.875,99.83,99.83,94928201.0
2007-03-20 00:22:00,99.815,99.825,99.75,99.825,84706526.0
2007-03-20 00:23:00,99.815,99.82,99.8,99.81,57562630.0
2007-03-20 00:24:00,99.795,99.815,99.755,99.755,49266793.0
2007-03-20 00:25:00,99.755,99.788,99.755,99.78,86644038.0
2007-03-20 00:26:00,99.78,99.785,99.725,99.725,76853019.0
2007-03-20 00:27:00,99.725,99.745,99.685,99.71,103545111.0
2007-03-20 00:28:00,99.715,99.77,99.705,99.757,67552813.0
2007-03-20 00:29:00,99.77,99.77,99.725,99.75,60360502.0
2007-03-20 00:30:00,99.745,99.75,99.743,99.745,24747805.0
2007-03-20 00:31:00,99.745,99.745,99.68,99.73,55933209.0
2007-03-20 00:32:00,99.727,99.729,99.69,99.715,134303398.0
2007-03-20 00:33:00,99.735,99.735,99.685,99.69,60756428.0
2007-03-20 00:34:00,99.695,99.727,99.695,99.722,115911751.0
2007-03-20 00:35:00,99.71,99.79,99.71,99.775,150291650.0
2007-03-20 00:36:00,99.79,99.795,99.765,99.795,84468927.0
2007-03-20 00:37:00,99.79,99.79,99.77,99.785,82491106.0
2007-03-20 00:38:00,99.785,99.79,99.78,99.78,49586202.0
2007-03-20 00:39:00,99.775,99.775,99.668,99.73,34517155.0
2007-03-20 00:40:00,99.717,99.74,99.71,99.74,34296394.0
2007-03-20 00:41:00,99.743,99.762,99.725,99.742,84067839.0
2007-03-20 00:42:00,99.74,99.8,99.74,99.79,114279627.0
2007-03-20 00:43:00,99.785,99.805,99.785,99.79,64425019.0
2007-03-20 00:44:00,99.795,99.805,99.78,99.805,102258023.0
2007-03-20 00:45:00,99.79,99.801,99.785,99.785,127117284.0
2007-03-20 00:46:00,99.8,99.8,99.745,99.785,111364526.0
2007-03-20 00:47:00,99.777,99.79,99.776,99.79,59681174.0
2007-03-20 00:48:00,99.79,99.81,99.79,99.808,74663222.0
2007-03-20 00:49:00,99.815,99.815,99.787,99.805,87656632.0
2007-03-20 00:50:00,99.805,99.84,99.8,99.84,156708825.0
2007-03-20 00:51:00,99.828,99.852,99.828,99.852,45590692.0
2007-03-20 00:52:00,99.86,99.876,99.85,99.865,88558763.0
2007-03-20 00:53:00,99.862,99.865,99.845,99.86,85730798.0
2007-03-20 00:54:00,99.855,99.875,99.853,99.863,95664727.0
2007-03-20 00:55:00,99.857,99.87,99.84,99.852,265847407.0
2007-03-20 00:56:00,99.85,99.88,99.85,99.87,233915369.0
2007-03-20 00:57:00,99.88,99.885,99.87,99.87,137139249.0
2007-03-20 00:58:00,99.87,99.875,99.864,99.875,406222332.0
2007-03-20 00:59:00,99.87,99.89,99.87,99.87,151360918.0
2007-03-20 01:00:00,99.87,99.915,99.87,99.88,37457688.0
2007-03-20 01:01:00,99.89,99.948,99.89,99.917,103097443.0
2007-03-20 01:02:00,99.93,99.93,99.895,99.91,49769866.0
2007-03-20 01:03:00,99.912,99.912,99.89,99.91,90427025.0
2007-03-20 01:04:00,99.905,99.915,99.875,99.888,78566697.0
2007-03-20 01:05:00,99.885,99.89,99.84,99.87,132616751.0
2007-03-20 01:06:00,99.875,99.89,99.867,99.89,80705662.0
2007-03-20 01:07:00,99.885,99.895,99.875,99.885,49878828.0
2007-03-20 01:08:00,99.885,99.895,99.875,99.89,57790870.0
2007-03-20 01:09:00,99.867,99.905,99.867,99.872,141774935.0
2007-03-20 01:10:00,99.875,99.885,99.875,99.875,34064764.0
2007-03-20 01:11:00,99.888,99.89,99.884,99.89,53147336.0
2007-03-20 01:12:00,99.885,99.885,99.875,99.875,45297696.0
2007-03-20 01:13:00,99.88,99.895,99.88,99.895,25270393.0
2007-03-20 01:14:00,99.91,99.965,99.895,99.965,105424701.0
2007-03-20 01:15:00,99.95,99.95,99.898,99.92,36525716.0
2007-03-20 01:16:00,99.915,99.953,99.903,99.903,53124671.0
2007-03-20 01:17:00,99.897,99.967,99.897,99.922,129785959.0
2007-03-20 01:18:00,99.925,99.925,99.88,99.88,143545186.0
2007-03-20 01:19:00,99.877,99.895,99.875,99.885,62731126.0
2007-03-20 01:20:00,99.887,99.891,99.881,99.885,88354309.0
2007-03-20 01:21:00,99.885,99.91,99.885,99.892,33294564.0
2007-03-20 01:22:00,99.885,99.915,99.885,99.888,66979663.0
2007-03-20 01:23:00,99.89,99.89,99.873,99.88,72320772.0
2007-03-20 01:24:00,99.885,99.915,99.877,99.915,107978139.0
2007-03-20 01:25:00,99.91,99.935,99.91,99.923,72488544.0
2007-03-20 01:26:00,99.93,99.93,99.902,99.92,65575307.0
2007-03-20 01:27:00,99.907,99.928,99.907,99.915,52680767.0
2007-03-20 01:28:00,99.903,99.923,99.894,99.91,153859835.0
2007-03-20 01:29:00,99.902,99.902,99.828,99.89,57775177.0
2007-03-20 01:30:00,99.895,99.895,99.865,99.875,61599401.0
2007-03-20 01:31:00,99.858,99.885,99.84,99.86,48848941.0
2007-03-20 01:32:00,99.865,99.88,99.86,99.87,116636878.0
2007-03-20 01:33:00,99.873,99.9,99.873,99.9,144487234.0
2007-03-20 01:34:00,99.9,99.91,99.885,99.905,209980133.0
2007-03-20 01:35:00,99.905,99.905,99.895,99.895,288453232.0
2007-03-20 01:36:00,99.895,99.928,99.895,99.928,299644550.0
2007-03-20 01:37:00,99.913,99.935,99.907,99.92,132535204.0
2007-03-20 01:38:00,99.927,99.946,99.92,99.92,92464150.0
2007-03-20 01:39:00,99.94,99.958,99.935,99.935,64386730.0
2007-03-20 01:40:00,99.95,99.954,99.943,99.95,56119418.0
2007-03-20 01:41:00,99.95,99.95,99.935,99.935,95321388.0
2007-03-20 01:42:00,99.935,99.952,99.935,99.95,206910689.0
2007-03-20 01:43:00,99.95,99.95,99.932,99.932,121627390.0
2007-03-20 01:44:00,99.928,99.945,99.925,99.925,233186895.0
2007-03-20 01:45:00,99.925,99.945,99.905,99.945,76029738.0
2007-03-20 01:46:00,99.945,99.96,99.938,99.945,82628396.0
2007-03-20 01:47:00,99.945,99.965,99.933,99.935,54394321.0
2007-03-20 01:48:00,99.947,99.99,99.947,99.983,85562962.0
2007-03-20 01:49:00,99.985,100.0,99.973,99.983,98941140.0
2007-03-20 01:50:00,99.99,100.0,99.972,99.988,117048411.0
2007-03-20 01:51:00,99.98,100.035,99.98,100.002,212031663.0
2007-03-20 01:52:00,100.02,100.037,99.99,99.993,77638671.0
2007-03-20 01:53:00,99.985,100.006,99.975,99.975,142502504.0
2007-03-20 01:54:00,99.955,99.963,99.945,99.963,112124980.0
2007-03-20 01:55:00,99.975,100.008,99.973,100.0,94931301.0
2007-03-20 01:56:00,100.005,100.005,99.93,99.95,43309090.0
2007-03-20 01:57:00,99.955,99.955,99.885,99.923,64317420.0
2007-03-20 01:58:00,99.92,99.93,99.885,99.915,28990101.0
2007-03-20 01:59:00,99.92,99.925,99.9,99.925,86183177.0
2007-03-20 02:00:00,99.915,99.922,99.9,99.915,90338759.0
2007-03-20 02:01:00,99.92,99.925,99.91,99.925,28814333.0
2007-03-20 02:02:00,99.928,99.928,99.91,99.925,59218691.0
2007-03-20 02:03:00,99.92,99.935,99.91,99.93,44067044.0
2007-03-20 02:04:00,99.925,99.925,99.893,99.895,98201405.0
2007-03-20 02:05:00,99.888,99.898,99.885,99.895,115771791.0
2007-03-20 02:06:00,99.895,99.912,99.89,99.89,135690830.0
2007-03-20 02:07:00,99.898,99.902,99.887,99.89,77183290.0
2007-03-20 02:08:00,99.877,99.877,99.837,99.865,199973273.0
2007-03-20 02:09:00,99.868,99.888,99.864,99.885,117577510.0
2007-03-20 02:10:00,99.883,99.89,99.882,99.885,100641994.0
2007-03-20 02:11:00,99.883,99.903,99.88,99.892,85307040.0
2007-03-20 02:12:00,99.88,99.885,99.85,99.885,53521913.0
2007-03-20 02:13:00,99.885,99.895,99.87,99.895,86134050.0
2007-03-20 02:14:00,99.895,99.895,99.882,99.89,80874099.0
2007-03-20 02:15:00,99.89,99.895,99.868,99.868,239706925.0
2007-03-20 02:16:00,99.872,99.885,99.872,99.885,128828926.0
2007-03-20 02:17:00,99.885,99.89,99.875,99.885,216728476.0
2007-03-20 02:18:00,99.885,99.9,99.885,99.885,91269047.0
2007-03-20 02:19:00,99.885,99.885,99.858,99.875,61744326.0
2007-03-20 02:20:00,99.87,99.882,99.83,99.83,60920360.0
2007-03-20 02:21:00,99.81,99.918,99.81,99.882,89053406.0
2007-03-20 02:22:00,99.875,99.891,99.86,99.873,143981752.0
2007-03-20 02:23:00,99.888,99.925,99.875,99.875,313304629.0
2007-03-20 02:24:00,99.875,99.895,99.875,99.885,315283894.0
2007-03-20 02:25:00,99.885,99.91,99.875,99.905,190960470.0
2007-03-20 02:26:00,99.905,99.913,99.885,99.913,134657255.0
2007-03-20 02:27:00,99.91,99.922,99.905,99.915,109920724.0
2007-03-20 02:28:00,99.92,99.945,99.91,99.928,44480917.0
2007-03-20 02:29:00,99.945,99.97,99.932,99.97,60941235.0
2007-03-20 02:30:00,99.95,99.963,99.888,99.947,59062743.0
2007-03-20 02:31:00,99.955,99.965,99.923,99.923,162060082.0
2007-03-20 02:32:00,99.94,99.96,99.917,99.917,49769264.0
2007-03-20 02:33:00,99.93,99.936,99.914,99.92,65113002.0
2007-03-20 02:34:00,99.913,99.913,99.885,99.905,75117659.0
2007-03-20 02:35:00,99.91,99.912,99.885,99.91,99026174.0
2007-03-20 02:36:00,99.91,99.933,99.91,99.925,77373245.0
2007-03-20 02:37:00,99.923,99.945,99.923,99.93,72740730.0
2007-03-20 02:38:00,99.922,99.967,99.922,99.935,36712500.0
2007-03-20 02:39:00,99.94,99.975,99.92,99.932,86384737.0
2007-03-20 02:40:00,99.935,99.948,99.88,99.927,66081459.0
2007-03-20 02:41:00,99.92,99.95,99.92,99.95,131235311.0
2007-03-20 02:42:00,99.947,99.955,99.917,99.917,137020655.0
2007-03-20 02:43:00,99.943,99.968,99.943,99.95,51027442.0
2007-03-20 02:44:00,99.955,99.96,99.94,99.94,35239478.0
2007-03-20 02:45:00,99.955,99.955,99.938,99.95,104505060.0
2007-03-20 02:46:00,99.945,99.97,99.94,99.96,26186934.0
2007-03-20 02:47:00,99.955,99.975,99.945,99.945,41386656.0
2007-03-20 02:48:00,99.95,99.95,99.933,99.933,54066464.0
2007-03-20 02:49:00,99.925,99.925,99.905,99.915,34689169.0
2007-03-20 02:50:00,99.917,99.935,99.907,99.907,150408375.0
2007-03-20 02:51:00,99.93,99.955,99.93,99.955,63998747.0
2007-03-20 02:52:00,99.955,99.965,99.935,99.935,52598150.0
2007-03-20 02:53:00,99.94,99.975,99.94,99.945,74150736.0
2007-03-20 02:54:00,99.94,99.995,99.9,99.985,143960870.0
2007-03-20 02:55:00,99.983,100.032,99.948,100.015,83510522.0
2007-03-20 02:56:00,100.02,100.03,99.995,100.002,90863168.0
2007-03-20 02:57:00,100.005,100.03,99.98,100.005,54233265.0
2007-03-20 02:58:00,99.987,100.03,99.982,100.03,100749969.0
2007-03-20 02:59:00,100.025,100.025,99.983,100.01,35824107.0
2007-03-20 03:00:00,100.02,100.04,99.99,100.005,139967550.0
2007-03-20 03:01:00,100.005,100.009,99.995,100.005,377740682.0
2007-03-20 03:02:00,100.0,100.075,99.985,100.075,129072236.0
2007-03-20 03:03:00,100.07,100.087,100.058,100.07,220570837.0
2007-03-20 03:04:00,100.092,100.172,100.025,100.172,261506397.0
2007-03-20 03:05:00,100.073,100.135,100.04,100.055,90020447.0
2007-03-20 03:06:00,100.06,100.112,100.05,100.112,93145150.0
2007-03-20 03:07:00,100.095,100.135,100.05,100.075,96469239.0
2007-03-20 03:08:00,100.067,100.098,100.067,100.098,41650548.0
2007-03-20 03:09:00,100.085,100.11,100.052,100.06,170298657.0
2007-03-20 03:10:00,100.055,100.075,100.017,100.065,82160120.0
2007-03-20 03:11:00,100.058,100.058,100.035,100.055,68291615.0
2007-03-20 03:12:00,100.055,100.055,100.008,100.027,62789242.0
2007-03-20 03:13:00,100.035,100.05,99.99,99.99,103392931.0
2007-03-20 03:14:00,99.99,100.065,99.99,100.065,120616080.0
2007-03-20 03:15:00,100.05,100.075,100.018,100.055,100135161.0
2007-03-20 03:16:00,100.05,100.084,100.035,100.065,70248632.0
2007-03-20 03:17:00,100.07,100.09,100.03,100.035,122947421.0
2007-03-20 03:18:00,100.042,100.042,100.023,100.033,91957819.0
2007-03-20 03:19:00,100.03,100.032,100.015,100.027,31817788.0
2007-03-20 03:20:00,100.03,100.03,99.975,100.015,32665049.0
2007-03-20 03:21:00,100.015,100.015,99.98,99.995,50239315.0
2007-03-20 03:22:00,100.0,100.0,99.948,99.99,81690536.0
2007-03-20 03:23:00,100.005,100.02,99.955,100.015,89262312.0
2007-03-20 03:24:00,100.0,100.008,99.99,99.99,148744704.0
2007-03-20 03:25:00,99.997,100.033,99.997,100.03,119817815.0
2007-03-20 03:26:00,100.03,100.038,100.013,100.03,58056787.0
2007-03-20 03:27:00,100.01,100.026,99.997,99.997,139870234.0
2007-03-20 03:28:00,100.0,100.005,99.97,100.005,51905353.0
2007-03-20 03:29:00,100.005,100.005,99.995,100.0,24639391.0
2007-03-20 03:30:00,99.995,100.015,99.988,100.015,22703284.0
2007-03-20 03:31:00,100.007,100.024,100.007,100.015,63009807.0
2007-03-20 03:32:00,100.01,100.015,99.965,99.975,100480451.0
2007-03-20 03:33:00,99.975,99.977,99.955,99.965,74665325.0
2007-03-20 03:34:00,99.965,99.975,99.94,99.955,87981356.0
2007-03-20 03:35:00,99.955,99.98,99.955,99.98,45165743.0
2007-03-20 03:36:00,99.98,100.005,99.98,100.005,60925728.0
2007-03-20 03:37:00,100.015,100.015,99.975,100.005,87642554.0
2007-03-20 03:38:00,100.01,100.01,99.995,100.0,88618557.0
2007-03-20 03:39:00,100.005,100.015,99.994,100.013,51547803.0
2007-03-20 03:40:00,100.01,100.01,99.99,100.002,79817756.0
2007-03-20 03:41:00,100.005,100.005,99.979,100.0,63515697.0
2007-03-20 03:42:00,99.982,100.01,99.982,100.01,124665897.0
2007-03-20 03:43:00,100.0,100.02,99.983,100.02,87954824.0
2007-03-20 03:44:00,100.015,100.035,100.005,100.035,45722550.0
2007-03-20 03:45:00,100.03,100.03,99.99,100.005,88044165.0
2007-03-20 03:46:00,99.995,100.02,99.975,99.975,146585147.0
2007-03-20 03:47:00,99.98,100.005,99.947,99.99,157073513.0
2007-03-20 03:48:00,99.99,100.0,99.985,99.985,76733048.0
2007-03-20 03:49:00,99.99,99.998,99.942,99.972,61518473.0
2007-03-20 03:50:00,99.98,100.005,99.975,99.99,136341957.0
2007-03-20 03:51:00,99.985,100.0,99.97,99.98,100736894.0
2007-03-20 03:52:00,99.985,99.985,99.915,99.915,17732307.0
2007-03-20 03:53:00,99.915,99.945,99.91,99.92,29183368.0
2007-03-20 03:54:00,99.925,99.925,99.9,99.9,153277561.0
2007-03-20 03:55:00,99.91,99.938,99.897,99.938,20408343.0
2007-03-20 03:56:00,99.935,99.99,99.935,99.967,76129229.0
2007-03-20 03:57:00,99.975,99.99,99.97,99.985,81626826.0
2007-03-20 03:58:00,99.98,99.98,99.935,99.97,116140867.0
2007-03-20 03:59:00,99.97,99.97,99.945,99.945,93719813.0
2007-03-20 04:00:00,99.95,99.957,99.94,99.95,60622148.0
2007-03-20 04:01:00,99.945,99.945,99.887,99.915,107449633.0
2007-03-20 04:02:00,99.915,99.915,99.89,99.9,65180991.0
2007-03-20 04:03:00,99.9,99.943,99.9,99.915,334978125.0
2007-03-20 04:04:00,99.932,99.955,99.932,99.955,23657640.0
2007-03-20 04:05:00,99.945,99.948,99.935,99.935,70821241.0
2007-03-20 04:06:00,99.94,99.945,99.915,99.915,41695441.0
2007-03-20 04:07:00,99.908,99.92,99.885,99.92,42333632.0
2007-03-20 04:08:00,99.92,99.922,99.895,99.922,67765700.0
2007-03-20 04:09:00,99.925,99.925,99.887,99.887,34321179.0
2007-03-20 04:10:00,99.875,100.02,99.87,100.005,85966424.0
2007-03-20 04:11:00,99.988,99.988,99.936,99.973,101844186.0
2007-03-20 04:12:00,99.97,99.985,99.97,99.985,19389549.0
2007-03-20 04:13:00,99.99,99.996,99.973,99.985,91163306.0
2007-03-20 04:14:00,99.982,99.99,99.968,99.99,60750010.0
2007-03-20 04:15:00,99.98,99.995,99.96,99.96,150909887.0
2007-03-20 04:16:00,99.97,99.985,99.969,99.97,37243257.0
2007-03-20 04:17:00,99.98,100.002,99.96,99.96,93727512.0
2007-03-20 04:18:00,99.98,99.983,99.965,99.965,50352931.0
2007-03-20 04:19:00,99.96,99.975,99.935,99.94,158310349.0
2007-03-20 04:20:00,99.943,99.962,99.925,99.925,99951135.0
2007-03-20 04:21:00,99.92,99.944,99.92,99.932,51614846.0
2007-03-20 04:22:00,99.92,99.921,99.91,99.915,101285972.0
2007-03-20 04:23:00,99.93,99.938,99.925,99.93,74560687.0
2007-03-20 04:24:00,99.918,99.95,99.918,99.933,64653042.0
2007-03-20 04:25:00,99.935,99.938,99.93,99.93,131351180.0
2007-03-20 04:26:00,99.927,99.947,99.92,99.92,59990362.0
2007-03-20 04:27:00,99.92,99.948,99.92,99.948,39457850.0
2007-03-20 04:28:00,99.955,99.97,99.935,99.97,41532378.0
2007-03-20 04:29:00,99.957,99.957,99.93,99.948,63858776.0
2007-03-20 04:30:00,99.945,99.949,99.94,99.94,110045278.0
2007-03-20 04:31:00,99.945,99.945,99.925,99.94,186121396.0
2007-03-20 04:32:00,99.94,99.95,99.935,99.935,95888441.0
2007-03-20 04:33:00,99.935,99.954,99.935,99.95,95004381.0
2007-03-20 04:34:00,99.958,99.958,99.925,99.937,106654444.0
2007-03-20 04:35:00,99.927,99.985,99.927,99.985,136121345.0
2007-03-20 04:36:00,99.985,99.985,99.967,99.967,67639529.0
2007-03-20 04:37:00,99.975,99.995,99.975,99.98,127454399.0
2007-03-20 04:38:00,99.985,99.985,99.971,99.975,131019601.0
2007-03-20 04:39:00,99.97,99.972,99.942,99.967,120600530.0
2007-03-20 04:40:00,99.98,99.99,99.955,99.955,70793479.0
2007-03-20 04:41:00,99.965,99.99,99.965,99.988,99297634.0
2007-03-20 04:42:00,99.98,99.98,99.935,99.935,78791002.0
2007-03-20 04:43:00,99.942,99.942,99.93,99.93,23494019.0
2007-03-20 04:44:00,99.92,99.965,99.91,99.938,65367160.0
2007-03-20 04:45:00,99.942,99.942,99.92,99.92,126770647.0
2007-03-20 04:46:00,99.905,99.94,99.905,99.905,65268661.0
2007-03-20 04:47:00,99.88,99.965,99.88,99.93,54369147.0
2007-03-20 04:48:00,99.943,99.943,99.905,99.92,91061012.0
2007-03-20 04:49:00,99.925,99.938,99.915,99.925,51269992.0
2007-03-20 04:50:00,99.935,99.935,99.907,99.93,33323198.0
2007-03-20 04:51:00,99.925,99.935,99.915,99.935,121621844.0
2007-03-20 04:52:00,99.92,99.925,99.91,99.91,62655660.0
2007-03-20 04:53:00,99.895,99.932,99.895,99.93,159906488.0
2007-03-20 04:54:00,99.93,99.93,99.882,99.905,122144153.0
2007-03-20 04:55:00,99.9,99.9,99.874,99.877,113460612.0
2007-03-20 04:56:00,99.89,99.914,99.89,99.905,60682159.0
2007-03-20 04:57:00,99.895,99.921,99.88,99.895,67480647.0
2007-03-20 04:58:00,99.895,99.911,99.89,99.905,99514418.0
2007-03-20 04:59:00,99.893,99.9,99.892,99.9,42038014.0
2007-03-20 05:00:00,99.899,99.909,99.899,99.904,15889231.0
2007-03-20 05:01:00,99.9,99.935,99.875,99.9,38658100.0
2007-03-20 05:02:00,99.905,99.908,99.89,99.905,33651695.0
2007-03-20 05:03:00,99.901,99.907,99.88,99.895,32225415.0
2007-03-20 05:04:00,99.905,99.919,99.905,99.905,135073103.0
2007-03-20 05:05:00,99.93,99.96,99.9,99.943,56813595.0
2007-03-20 05:06:00,99.94,99.94,99.925,99.925,93929927.0
2007-03-20 05:07:00,99.92,99.945,99.919,99.945,39703958.0
2007-03-20 05:08:00,99.945,99.947,99.936,99.945,75682286.0
2007-03-20 05:09:00,99.945,99.946,99.933,99.935,83758587.0
2007-03-20 05:10:00,99.935,99.955,99.927,99.938,224104915.0
2007-03-20 05:11:00,99.95,99.965,99.95,99.965,76522218.0
2007-03-20 05:12:00,99.972,100.005,99.957,99.975,20982629.0
2007-03-20 05:13:00,99.965,99.98,99.947,99.98,74987671.0
2007-03-20 05:14:00,99.97,99.985,99.95,99.95,60633825.0
2007-03-20 05:15:00,99.965,99.982,99.955,99.982,37226222.0
2007-03-20 05:16:00,99.99,100.02,99.99,100.005,129082014.0
2007-03-20 05:17:00,100.01,100.01,99.997,100.005,104093816.0
2007-03-20 05:18:00,100.0,100.022,100.0,100.005,25826033.0
2007-03-20 05:19:00,100.015,100.015,99.982,100.005,63743590.0
2007-03-20 05:20:00,100.0,100.009,99.98,99.98,169904151.0
2007-03-20 05:21:00,99.975,99.975,99.953,99.965,249007670.0
2007-03-20 05:23:00,99.96,99.975,99.945,99.95,114089466.0
2007-03-20 05:24:00,99.955,99.965,99.926,99.927,73868639.0
2007-03-20 05:25:00,99.925,99.97,99.925,99.97,21934411.0
2007-03-20 05:26:00,99.965,99.972,99.952,99.96,32837443.0
2007-03-20 05:27:00,99.955,99.985,99.95,99.985,99461910.0
2007-03-20 05:28:00,99.985,99.997,99.97,99.97,124973956.0
2007-03-20 05:29:00,99.98,99.98,99.955,99.98,104120617.0
2007-03-20 05:30:00,99.97,99.975,99.955,99.965,72841114.0
2007-03-20 05:31:00,99.978,99.985,99.961,99.965,74798689.0
2007-03-20 05:32:00,99.965,99.985,99.965,99.97,71414256.0
2007-03-20 05:33:00,99.965,99.979,99.95,99.958,47058015.0
2007-03-20 05:34:00,99.933,99.955,99.915,99.915,98615581.0
2007-03-20 05:35:00,99.955,99.97,99.95,99.96,79962225.0
2007-03-20 05:36:00,99.96,99.978,99.96,99.97,104120623.0
2007-03-20 05:37:00,99.975,99.995,99.95,99.985,79342239.0
2007-03-20 05:38:00,99.965,99.965,99.945,99.955,137369027.0
2007-03-20 05:39:00,99.945,100.0,99.945,99.987,92920920.0
2007-03-20 05:40:00,99.985,99.995,99.965,99.985,38089334.0
2007-03-20 05:41:00,99.98,99.985,99.94,99.96,120471652.0
2007-03-20 05:42:00,99.962,99.962,99.945,99.945,41718491.0
2007-03-20 05:43:00,99.935,99.945,99.915,99.94,126091797.0
2007-03-20 05:44:00,99.915,99.928,99.892,99.905,62369200.0
2007-03-20 05:45:00,99.905,99.945,99.905,99.94,60559071.0
2007-03-20 05:46:00,99.935,99.935,99.92,99.925,21778275.0
2007-03-20 05:47:00,99.925,99.925,99.903,99.903,66138051.0
2007-03-20 05:48:00,99.91,99.911,99.885,99.905,92566321.0
2007-03-20 05:49:00,99.91,99.912,99.903,99.912,91869125.0
2007-03-20 05:50:00,99.905,99.908,99.895,99.905,42231594.0
2007-03-20 05:51:00,99.9,99.915,99.897,99.915,110941858.0
2007-03-20 05:52:00,99.91,99.925,99.905,99.905,56457167.0
2007-03-20 05:53:00,99.92,99.92,99.88,99.915,56170471.0
2007-03-20 05:54:00,99.915,99.924,99.913,99.92,50821692.0
2007-03-20 05:55:00,99.915,99.926,99.91,99.915,160129304.0
2007-03-20 05:56:00,99.92,99.925,99.91,99.92,44102922.0
2007-03-20 05:57:00,99.888,99.922,99.867,99.89,169828919.0
2007-03-20 05:58:00,99.9,99.92,99.885,99.92,70860790.0
2007-03-20 05:59:00,99.902,99.922,99.88,99.88,71752618.0
2007-03-20 06:00:00,99.925,99.93,99.915,99.92,174854142.0
2007-03-20 06:01:00,99.928,99.935,99.924,99.935,179837614.0
2007-03-20 06:02:00,99.93,99.951,99.93,99.948,109147420.0
2007-03-20 06:03:00,99.952,99.967,99.942,99.953,74020873.0
2007-03-20 06:04:00,99.955,99.965,99.952,99.952,108912192.0
2007-03-20 06:05:00,99.955,99.97,99.955,99.955,121016568.0
2007-03-20 06:06:00,99.963,99.984,99.958,99.958,157642489.0
2007-03-20 06:07:00,99.965,99.965,99.905,99.955,78841779.0
2007-03-20 06:08:00,99.955,99.963,99.945,99.945,55048073.0
2007-03-20 06:09:00,99.945,99.956,99.942,99.95,73694599.0
2007-03-20 06:10:00,99.955,99.957,99.94,99.957,40149724.0
2007-03-20 06:11:00,99.943,99.956,99.905,99.905,103894932.0
2007-03-20 06:12:00,99.955,99.955,99.932,99.932,40335994.0
2007-03-20 06:13:00,99.93,99.96,99.93,99.948,128056373.0
2007-03-20 06:14:00,99.94,99.955,99.935,99.955,85356153.0
2007-03-20 06:15:00,99.945,99.947,99.927,99.937,177987963.0
2007-03-20 06:16:00,99.945,99.96,99.945,99.96,130188849.0
2007-03-20 06:17:00,99.96,99.965,99.945,99.958,135762958.0
2007-03-20 06:18:00,99.958,99.958,99.932,99.958,89851188.0
2007-03-20 06:19:00,99.952,99.973,99.945,99.945,87063172.0
2007-03-20 06:20:00,99.965,99.982,99.96,99.975,104600347.0
2007-03-20 06:21:00,99.975,100.005,99.975,99.995,56467095.0
2007-03-20 06:22:00,99.99,99.99,99.97,99.97,144158656.0
2007-03-20 06:23:00,99.972,100.02,99.972,100.02,102437545.0
2007-03-20 06:24:00,100.013,100.025,100.009,100.012,61329156.0
2007-03-20 06:25:00,100.01,100.01,99.975,99.995,100444066.0
2007-03-20 06:26:00,99.982,100.02,99.98,100.017,168811247.0
2007-03-20 06:27:00,100.0,100.0,99.96,99.98,68936007.0
2007-03-20 06:28:00,99.975,100.005,99.975,99.995,121169541.0
2007-03-20 06:29:00,99.995,100.025,99.995,100.025,90627575.0
2007-03-20 06:30:00,100.015,100.025,100.0,100.013,219854866.0
2007-03-20 06:31:00,100.015,100.015,100.0,100.005,68742063.0
2007-03-20 06:32:00,99.995,100.02,99.995,100.005,98745226.0
2007-03-20 06:33:00,100.01,100.013,99.99,99.99,131853155.0
2007-03-20 06:34:00,99.975,99.995,99.965,99.983,127925313.0
2007-03-20 06:35:00,99.985,99.992,99.96,99.975,74941800.0
2007-03-20 06:36:00,99.98,100.008,99.975,99.975,55573375.0
2007-03-20 06:37:00,99.97,100.02,99.97,100.02,125461282.0
2007-03-20 06:38:00,100.02,100.021,100.008,100.01,141668446.0
2007-03-20 06:39:00,100.015,100.025,99.965,99.965,75113161.0
2007-03-20 06:40:00,99.99,100.03,99.99,100.015,170462026.0
2007-03-20 06:41:00,100.015,100.015,99.998,100.01,244432266.0
2007-03-20 06:42:00,100.008,100.02,99.999,100.02,134043822.0
2007-03-20 06:43:00,100.015,100.015,99.995,100.0,41409816.0
2007-03-20 06:44:00,99.995,100.006,99.995,100.0,63905307.0
2007-03-20 06:45:00,100.003,100.01,99.99,99.99,215574324.0
2007-03-20 06:46:00,99.995,99.995,99.97,99.98,283115889.0
2007-03-20 06:47:00,99.982,99.995,99.982,99.995,203405853.0
2007-03-20 06:48:00,100.0,100.016,99.947,99.99,47453708.0
2007-03-20 06:49:00,99.99,100.005,99.954,100.003,159226902.0
2007-03-20 06:50:00,100.005,100.027,99.961,100.017,300677880.0
2007-03-20 06:51:00,100.02,100.02,99.963,100.0,478427953.0
2007-03-20 06:52:00,100.002,100.035,100.002,100.035,126546906.0
2007-03-20 06:53:00,100.023,100.05,100.023,100.035,104897724.0
2007-03-20 06:54:00,100.03,100.034,100.02,100.02,98449823.0
2007-03-20 06:55:00,100.02,100.04,99.975,100.04,153147029.0
2007-03-20 06:56:00,100.04,100.04,100.028,100.04,159849800.0
2007-03-20 06:57:00,100.03,100.046,100.03,100.045,155591041.0
2007-03-20 06:58:00,100.045,100.047,99.998,100.045,112814961.0
2007-03-20 06:59:00,100.025,100.03,100.017,100.03,216982783.0
2007-03-20 07:00:00,100.045,100.053,100.033,100.035,293228688.0
2007-03-20 07:01:00,100.0,100.0,99.99,100.0,93012583.0
2007-03-20 07:02:00,100.035,100.04,100.027,100.027,93012583.0
2007-03-20 07:03:00,100.04,100.04,100.023,100.03,97924136.0
2007-03-20 07:04:00,100.0,100.01,100.0,100.0,66143328.0
2007-03-20 07:05:00,100.03,100.04,100.028,100.028,66143328.0
2007-03-20 07:06:00,100.03,100.041,99.997,100.025,52294351.0
2007-03-20 07:07:00,100.035,100.04,100.035,100.035,32880238.0
2007-03-20 07:08:00,100.04,100.065,100.04,100.055,43030752.0
2007-03-20 07:09:00,100.055,100.094,100.015,100.015,109341065.0
2007-03-20 07:10:00,100.02,100.078,100.02,100.055,89299607.0
2007-03-20 07:11:00,100.05,100.062,100.045,100.06,173778710.0
2007-03-20 07:12:00,100.015,100.117,100.015,100.03,357556230.0
2007-03-20 07:13:00,100.07,100.086,100.028,100.08,445317609.0
2007-03-20 07:14:00,100.035,100.121,100.035,100.068,199435164.0
2007-03-20 07:15:00,100.07,100.09,100.07,100.087,215532282.0
2007-03-20 07:16:00,100.083,100.099,100.083,100.095,288837613.0
2007-03-20 07:17:00,100.1,100.113,100.1,100.102,81995478.0
2007-03-20 07:18:00,100.1,100.1,100.085,100.1,118065406.0
2007-03-20 07:19:00,100.098,100.11,100.075,100.082,58094840.0
2007-03-20 07:20:00,100.077,100.093,100.055,100.09,82357224.0
2007-03-20 07:21:00,100.093,100.093,100.035,100.085,119518653.0
2007-03-20 07:22:00,100.085,100.091,100.037,100.08,149683002.0
2007-03-20 07:23:00,100.07,100.11,100.07,100.095,26043060.0
2007-03-20 07:24:00,100.095,100.145,100.095,100.14,74171455.0
2007-03-20 07:25:00,100.135,100.149,100.135,100.145,107076843.0
2007-03-20 07:26:00,100.145,100.145,100.12,100.12,75088808.0
2007-03-20 07:27:00,100.12,100.14,100.12,100.14,64483893.0
2007-03-20 07:28:00,100.14,100.145,100.106,100.14,79920881.0
2007-03-20 07:29:00,100.133,100.145,100.094,100.145,73881511.0
2007-03-20 07:30:00,100.145,100.154,100.102,100.147,219204192.0
2007-03-20 07:31:00,100.15,100.166,100.106,100.15,220083276.0
2007-03-20 07:32:00,100.15,100.178,100.112,100.16,171004155.0
2007-03-20 07:33:00,100.16,100.18,100.16,100.16,396055413.0
2007-03-20 07:34:00,100.165,100.19,100.15,100.17,235595540.0
2007-03-20 07:35:00,100.18,100.18,100.165,100.175,211836972.0
2007-03-20 07:36:00,100.178,100.178,100.159,100.17,116002453.0
2007-03-20 07:37:00,100.163,100.174,100.157,100.162,144874961.0
2007-03-20 07:38:00,100.165,100.167,100.15,100.155,259378977.0
2007-03-20 07:39:00,100.162,100.169,100.159,100.16,157293272.0
2007-03-20 07:40:00,100.155,100.173,100.153,100.16,124850867.0
2007-03-20 07:41:00,100.147,100.162,100.118,100.118,170578891.0
2007-03-20 07:42:00,100.113,100.127,100.105,100.115,379767810.0
2007-03-20 07:43:00,100.12,100.125,100.095,100.095,86473884.0
2007-03-20 07:44:00,100.103,100.13,100.103,100.125,261920793.0
2007-03-20 07:45:00,100.125,100.125,100.095,100.105,86045705.0
2007-03-20 07:46:00,100.105,100.115,100.105,100.105,145628466.0
2007-03-20 07:47:00,100.11,100.12,100.11,100.12,200678511.0
2007-03-20 07:48:00,100.118,100.121,100.11,100.11,131228357.0
2007-03-20 07:49:00,100.11,100.147,100.065,100.103,130601931.0
2007-03-20 07:50:00,100.1,100.1,100.082,100.1,338871851.0
2007-03-20 07:51:00,100.105,100.125,100.05,100.05,257057516.0
2007-03-20 07:52:00,100.075,100.075,100.014,100.065,117565221.0
2007-03-20 07:53:00,100.065,100.065,99.982,100.06,133280583.0
2007-03-20 07:54:00,100.05,100.05,100.0,100.015,142755828.0
2007-03-20 07:55:00,100.0,100.022,99.965,99.98,226752624.0
2007-03-20 07:56:00,99.99,100.009,99.984,99.997,196397699.0
2007-03-20 07:57:00,100.0,100.007,99.963,99.995,128691414.0
2007-03-20 07:58:00,99.99,100.005,99.99,99.995,367389848.0
2007-03-20 07:59:00,99.995,100.0,99.95,99.965,166363761.0
2007-03-20 08:00:00,99.965,99.982,99.945,99.982,121443477.0
2007-03-20 08:01:00,99.98,99.995,99.98,99.995,128614885.0
2007-03-20 08:02:00,99.995,99.995,99.987,99.995,108922141.0
2007-03-20 08:03:00,99.99,100.03,99.99,100.005,126968880.0
2007-03-20 08:04:00,100.015,100.021,100.0,100.0,74423752.0
2007-03-20 08:05:00,99.995,100.025,99.995,100.005,195190686.0
2007-03-20 08:06:00,100.005,100.03,99.995,100.03,116148306.0
2007-03-20 08:07:00,100.03,100.037,100.005,100.025,193348766.0
2007-03-20 08:08:00,100.035,100.038,100.025,100.025,120492077.0
2007-03-20 08:09:00,100.025,100.04,100.018,100.018,81263389.0
2007-03-20 08:10:00,100.025,100.025,99.978,99.995,257648039.0
2007-03-20 08:11:00,99.995,100.03,99.95,99.95,109566369.0
2007-03-20 08:12:00,100.005,100.02,100.005,100.02,54466983.0
2007-03-20 08:13:00,100.012,100.013,99.98,99.98,165850897.0
2007-03-20 08:14:00,99.99,100.02,99.99,100.02,282381502.0
2007-03-20 08:15:00,100.02,100.03,100.02,100.03,108849842.0
2007-03-20 08:16:00,100.04,100.07,100.025,100.05,145603448.0
2007-03-20 08:17:00,100.05,100.075,100.05,100.075,324579689.0
2007-03-20 08:18:00,100.08,100.08,100.065,100.08,78556447.0
2007-03-20 08:19:00,100.075,100.075,100.064,100.07,81616809.0
2007-03-20 08:20:00,100.065,100.08,100.055,100.062,54001348.0
2007-03-20 08:21:00,100.065,100.065,99.997,100.062,305467787.0
2007-03-20 08:22:00,99.94,99.95,99.93,99.93,330511233.0
2007-03-20 08:23:00,100.063,100.099,100.034,100.063,330511233.0
2007-03-20 08:24:00,100.057,100.081,100.024,100.065,285907796.0
2007-03-20 08:25:00,100.07,100.076,100.047,100.07,113939388.0
2007-03-20 08:26:00,100.075,100.08,100.065,100.072,326281591.0
2007-03-20 08:27:00,100.08,100.08,100.062,100.065,113692372.0
2007-03-20 08:28:00,100.065,100.07,100.025,100.065,212197539.0
2007-03-20 08:29:00,100.065,100.075,100.063,100.07,90363225.0
2007-03-20 08:30:00,100.07,100.075,100.05,100.065,346341586.0
2007-03-20 08:31:00,100.07,100.07,100.055,100.07,179725982.0
2007-03-20 08:32:00,100.065,100.07,100.018,100.07,239388025.0
2007-03-20 08:33:00,100.07,100.07,99.99,100.01,123833044.0
2007-03-20 08:34:00,100.005,100.01,99.955,99.97,183039357.0
2007-03-20 08:35:00,99.98,99.99,99.96,99.98,61914670.0
2007-03-20 08:36:00,99.975,99.975,99.935,99.95,165900213.0
2007-03-20 08:37:00,99.95,99.985,99.913,99.975,216677920.0
2007-03-20 08:38:00,99.977,99.985,99.968,99.97,88225551.0
2007-03-20 08:39:00,99.965,100.005,99.965,99.99,54047611.0
2007-03-20 08:40:00,99.995,99.995,99.963,99.97,67835837.0
2007-03-20 08:41:00,99.965,99.98,99.956,99.963,72584362.0
2007-03-20 08:42:00,99.965,99.978,99.94,99.955,196032848.0
2007-03-20 08:43:00,99.97,99.97,99.93,99.93,129365264.0
2007-03-20 08:44:00,99.94,99.94,99.895,99.895,119471794.0
2007-03-20 08:45:00,99.895,99.93,99.895,99.93,80340943.0
2007-03-20 08:46:00,99.925,99.935,99.915,99.93,32123959.0
2007-03-20 08:47:00,99.92,99.965,99.92,99.965,420744690.0
2007-03-20 08:48:00,99.965,99.965,99.94,99.94,489326782.0
2007-03-20 08:49:00,99.94,99.97,99.94,99.97,143360590.0
2007-03-20 08:50:00,99.97,99.98,99.95,99.965,83898406.0
2007-03-20 08:51:00,99.96,99.96,99.945,99.96,99537867.0
2007-03-20 08:52:00,99.96,99.96,99.945,99.953,138801372.0
2007-03-20 08:53:00,99.96,99.96,99.953,99.96,51127055.0
2007-03-20 08:54:00,99.96,99.96,99.93,99.93,73429582.0
2007-03-20 08:55:00,99.93,99.935,99.885,99.935,208220773.0
2007-03-20 08:56:00,99.935,99.935,99.912,99.912,342653746.0
2007-03-20 08:57:00,99.925,99.935,99.918,99.935,282674086.0
2007-03-20 08:58:00,99.927,99.943,99.925,99.94,161481651.0
2007-03-20 08:59:00,99.933,99.955,99.925,99.935,134850518.0
2007-03-20 09:00:00,99.935,99.948,99.915,99.93,333040637.0
2007-03-20 09:01:00,99.93,99.95,99.91,99.95,207399869.0
2007-03-20 09:02:00,99.945,99.96,99.933,99.943,441574503.0
2007-03-20 09:03:00,99.945,99.953,99.925,99.925,573108765.0
2007-03-20 09:04:00,99.925,99.945,99.92,99.92,333435332.0
2007-03-20 09:05:00,99.915,99.96,99.872,99.96,208848123.0
2007-03-20 09:06:00,99.945,99.98,99.932,99.965,150025245.0
2007-03-20 09:07:00,99.962,99.981,99.945,99.972,359963368.0
2007-03-20 09:08:00,99.975,99.995,99.967,99.995,277155607.0
2007-03-20 09:09:00,99.982,99.993,99.972,99.99,81667625.0
2007-03-20 09:10:00,99.975,100.01,99.975,99.985,63757595.0
2007-03-20 09:11:00,99.985,99.995,99.968,99.99,169799185.0
2007-03-20 09:12:00,99.985,100.02,99.985,100.01,392644782.0
2007-03-20 09:13:00,100.002,100.045,99.999,100.045,450258816.0
2007-03-20 09:14:00,100.03,100.034,100.009,100.012,335666358.0
2007-03-20 09:15:00,100.01,100.022,100.01,100.01,134630178.0
2007-03-20 09:16:00,100.02,100.02,100.0,100.005,131094152.0
2007-03-20 09:17:00,100.01,100.02,99.985,100.0,65844485.0
2007-03-20 09:18:00,99.993,99.993,99.96,99.97,54390074.0
2007-03-20 09:19:00,99.98,99.987,99.967,99.985,572905835.0
2007-03-20 09:20:00,99.985,99.985,99.958,99.98,71199951.0
2007-03-20 09:21:00,99.96,99.985,99.95,99.95,45378567.0
2007-03-20 09:22:00,99.947,99.947,99.935,99.935,26427748.0
2007-03-20 09:23:00,99.935,99.935,99.915,99.925,74590805.0
2007-03-20 09:24:00,99.925,99.94,99.92,99.93,49213143.0
2007-03-20 09:25:00,99.925,99.935,99.915,99.925,31907142.0
2007-03-20 09:26:00,99.925,99.935,99.92,99.935,137419785.0
2007-03-20 09:27:00,99.935,99.935,99.905,99.935,110397656.0
2007-03-20 09:28:00,99.938,99.96,99.92,99.94,110643528.0
2007-03-20 09:29:00,99.933,99.956,99.928,99.937,213094214.0
2007-03-20 09:30:00,99.95,99.962,99.913,99.962,141509082.0
2007-03-20 09:31:00,99.96,99.973,99.943,99.965,101826961.0
2007-03-20 09:32:00,99.97,99.98,99.96,99.98,90470702.0
2007-03-20 09:33:00,99.98,99.98,99.925,99.952,151106666.0
2007-03-20 09:34:00,99.96,99.985,99.94,99.958,118803042.0
2007-03-20 09:35:00,99.96,100.02,99.958,100.01,94947149.0
2007-03-20 09:36:00,100.015,100.03,100.0,100.0,302719161.0
2007-03-20 09:37:00,100.005,100.02,99.97,99.98,116808674.0
2007-03-20 09:38:00,99.995,99.998,99.96,99.975,229930961.0
2007-03-20 09:39:00,99.986,99.995,99.981,99.995,382909931.0
2007-03-20 09:40:00,100.005,100.014,100.005,100.01,103370814.0
2007-03-20 09:41:00,100.015,100.015,99.998,99.998,123850353.0
2007-03-20 09:42:00,100.0,100.007,99.98,100.007,92946559.0
2007-03-20 09:43:00,100.01,100.01,99.99,99.99,163485264.0
2007-03-20 09:44:00,99.975,100.02,99.975,100.02,458349038.0
2007-03-20 09:45:00,100.018,100.018,99.984,100.005,192839562.0
2007-03-20 09:46:00,100.005,100.024,99.96,99.98,355081792.0
2007-03-20 09:47:00,99.99,99.99,99.97,99.97,254562021.0
2007-03-20 09:48:00,99.99,99.99,99.907,99.97,440848811.0
2007-03-20 09:49:00,99.98,99.995,99.965,99.985,150065197.0
2007-03-20 09:50:00,99.97,99.997,99.97,99.985,302047604.0
2007-03-20 09:51:00,99.985,100.005,99.98,99.985,52586272.0
2007-03-20 09:52:00,99.985,100.017,99.97,100.01,296855830.0
2007-03-20 09:53:00,99.995,100.012,99.965,100.0,239416682.0
2007-03-20 09:54:00,100.0,100.025,100.0,100.015,165814033.0
2007-03-20 09:55:00,100.02,100.06,100.003,100.015,63862693.0
2007-03-20 09:56:00,100.018,100.025,100.005,100.015,84367363.0
2007-03-20 09:57:00,100.01,100.035,100.01,100.035,296277528.0
2007-03-20 09:58:00,100.03,100.047,100.02,100.02,93949609.0
2007-03-20 09:59:00,100.023,100.045,99.97,100.045,620022744.0
2007-03-20 10:00:00,100.04,100.04,99.97,100.017,1039315461.0
2007-03-20 10:01:00,100.02,100.065,99.992,100.035,293690949.0
2007-03-20 10:02:00,100.04,100.066,100.005,100.06,458130645.0
2007-03-20 10:03:00,100.055,100.067,100.05,100.05,258920342.0
2007-03-20 10:04:00,100.17,100.17,100.15,100.15,131301260.0
2007-03-20 10:05:00,100.055,100.055,100.015,100.025,131301260.0
2007-03-20 10:06:00,100.02,100.025,100.007,100.025,130896216.0
2007-03-20 10:07:00,100.015,100.125,100.015,100.12,403894272.0
2007-03-20 10:08:00,100.115,100.127,100.094,100.108,587902056.0
2007-03-20 10:09:00,100.115,100.16,100.115,100.157,89928706.0
2007-03-20 10:10:00,100.155,100.163,100.134,100.152,218387638.0
2007-03-20 10:11:00,100.135,100.16,100.128,100.145,156969950.0
2007-03-20 10:12:00,100.145,100.167,100.145,100.16,227002809.0
2007-03-20 10:13:00,100.17,100.181,100.15,100.15,578753188.0
2007-03-20 10:14:00,100.15,100.165,100.135,100.15,411205359.0
2007-03-20 10:15:00,100.135,100.17,100.115,100.17,382680998.0
2007-03-20 10:16:00,100.17,100.17,100.125,100.13,145356022.0
2007-03-20 10:17:00,100.135,100.18,100.133,100.17,111344828.0
2007-03-20 10:18:00,100.165,100.191,100.15,100.165,236853438.0
2007-03-20 10:19:00,100.17,100.215,100.17,100.19,311917739.0
2007-03-20 10:20:00,100.175,100.213,100.155,100.213,214414429.0
2007-03-20 10:21:00,100.21,100.233,100.185,100.185,144760650.0
2007-03-20 10:22:00,100.23,100.23,100.19,100.19,49071801.0
2007-03-20 10:23:00,100.19,100.22,100.185,100.22,280587422.0
2007-03-20 10:24:00,100.225,100.236,100.185,100.23,624289023.0
2007-03-20 10:25:00,100.23,100.238,100.186,100.238,344025267.0
2007-03-20 10:26:00,100.242,100.242,100.179,100.215,342370575.0
2007-03-20 10:27:00,100.21,100.22,100.159,100.22,226751466.0
2007-03-20 10:28:00,100.215,100.219,100.175,100.175,399682052.0
2007-03-20 10:29:00,100.215,100.261,100.18,100.18,416247178.0
2007-03-20 10:30:00,100.225,100.243,100.18,100.18,628839331.0
2007-03-20 10:31:00,100.222,100.222,100.165,100.203,389392631.0
2007-03-20 10:32:00,100.21,100.225,100.185,100.225,107663235.0
2007-03-20 10:33:00,100.225,100.225,100.165,100.225,154878861.0
2007-03-20 10:34:00,100.223,100.223,100.195,100.22,101192157.0
2007-03-20 10:35:00,100.213,100.233,100.179,100.215,256999527.0
2007-03-20 10:36:00,100.215,100.225,100.195,100.21,236216302.0
2007-03-20 10:37:00,100.21,100.242,100.18,100.22,85003957.0
2007-03-20 10:38:00,100.22,100.23,100.198,100.203,70155783.0
2007-03-20 10:39:00,100.21,100.22,100.185,100.21,166264729.0
2007-03-20 10:40:00,100.205,100.205,100.17,100.17,131121550.0
2007-03-20 10:41:00,100.175,100.181,100.134,100.18,278244961.0
2007-03-20 10:42:00,100.185,100.185,100.128,100.17,157468525.0
2007-03-20 10:43:00,100.18,100.2,100.147,100.2,150120293.0
2007-03-20 10:44:00,100.187,100.205,100.142,100.205,228201418.0
2007-03-20 10:45:00,100.19,100.195,100.112,100.13,64054569.0
2007-03-20 10:46:00,100.17,100.18,100.165,100.18,138507421.0
2007-03-20 10:47:00,100.175,100.187,100.128,100.18,143569404.0
2007-03-20 10:48:00,100.182,100.191,100.133,100.17,87005960.0
2007-03-20 10:49:00,100.175,100.189,100.163,100.163,191228106.0
2007-03-20 10:50:00,100.17,100.17,100.13,100.17,36672078.0
2007-03-20 10:51:00,100.168,100.168,100.125,100.16,192497125.0
2007-03-20 10:52:00,100.15,100.172,100.15,100.172,261936798.0
2007-03-20 10:53:00,100.157,100.172,100.113,100.13,357192427.0
2007-03-20 10:54:00,100.158,100.164,100.094,100.14,337135251.0
2007-03-20 10:55:00,100.14,100.173,100.109,100.162,567577130.0
2007-03-20 10:56:00,100.17,100.18,100.143,100.143,164367985.0
2007-03-20 10:57:00,100.143,100.182,100.121,100.18,252111186.0
2007-03-20 10:58:00,100.165,100.175,100.157,100.157,218678067.0
2007-03-20 10:59:00,100.18,100.186,100.126,100.175,225464326.0
2007-03-20 11:00:00,100.175,100.185,100.135,100.175,258911295.0
2007-03-20 11:01:00,100.175,100.189,100.113,100.175,275488035.0
2007-03-20 11:02:00,100.12,100.19,100.118,100.17,620852113.0
2007-03-20 11:03:00,100.165,100.182,100.12,100.16,338610670.0
2007-03-20 11:04:00,100.16,100.17,100.11,100.158,337266382.0
2007-03-20 11:05:00,100.152,100.193,100.118,100.175,247735775.0
2007-03-20 11:06:00,100.17,100.175,100.093,100.13,645365630.0
2007-03-20 11:07:00,100.13,100.16,100.09,100.16,131382537.0
2007-03-20 11:08:00,100.145,100.155,100.13,100.155,207789644.0
2007-03-20 11:09:00,100.16,100.173,100.145,100.145,205985685.0
2007-03-20 11:10:00,100.16,100.166,100.11,100.15,309465731.0
2007-03-20 11:11:00,100.145,100.152,100.1,100.15,186925622.0
2007-03-20 11:12:00,100.15,100.16,100.093,100.093,426148660.0
2007-03-20 11:13:00,100.14,100.16,100.135,100.135,286388853.0
2007-03-20 11:14:00,100.135,100.148,100.1,100.145,313433119.0
2007-03-20 11:15:00,100.138,100.147,100.1,100.14,121423804.0
2007-03-20 11:16:00,100.14,100.14,100.1,100.115,93583108.0
2007-03-20 11:17:00,100.11,100.13,100.063,100.12,58065440.0
2007-03-20 11:18:00,100.115,100.13,100.105,100.13,56176919.0
2007-03-20 11:19:00,100.13,100.132,100.103,100.105,448382164.0
2007-03-20 11:20:00,100.092,100.111,100.061,100.11,249193553.0
2007-03-20 11:21:00,100.11,100.124,100.105,100.115,368745183.0
2007-03-20 11:22:00,100.113,100.13,100.107,100.112,79252144.0
2007-03-20 11:23:00,100.115,100.12,100.06,100.12,184994848.0
2007-03-20 11:24:00,100.115,100.156,100.078,100.13,212286925.0
2007-03-20 11:25:00,100.125,100.158,100.094,100.12,326746101.0
2007-03-20 11:26:00,100.115,100.127,100.064,100.105,488997066.0
2007-03-20 11:27:00,100.11,100.127,100.105,100.125,660558025.0
2007-03-20 11:28:00,100.11,100.111,100.09,100.11,158372064.0
2007-03-20 11:29:00,100.11,100.13,100.087,100.12,125715867.0
2007-03-20 11:30:00,100.125,100.14,100.11,100.115,25661297.0
2007-03-20 11:31:00,100.115,100.133,100.115,100.13,64929607.0
2007-03-20 11:32:00,100.095,100.188,100.095,100.14,297571573.0
2007-03-20 11:33:00,100.13,100.183,100.12,100.17,358562571.0
2007-03-20 11:34:00,100.17,100.174,100.12,100.132,440008126.0
2007-03-20 11:35:00,100.14,100.18,100.13,100.175,110199324.0
2007-03-20 11:36:00,100.165,100.165,100.133,100.155,232971086.0
2007-03-20 11:37:00,100.16,100.168,100.113,100.155,160797890.0
2007-03-20 11:38:00,100.165,100.18,100.152,100.17,185102902.0
2007-03-20 11:39:00,100.17,100.204,100.155,100.17,138323020.0
2007-03-20 11:40:00,100.17,100.18,100.145,100.165,247066007.0
2007-03-20 11:41:00,100.17,100.175,100.152,100.152,405433552.0
2007-03-20 11:42:00,100.165,100.165,100.134,100.14,385149183.0
2007-03-20 11:43:00,100.133,100.15,100.088,100.135,429168984.0
2007-03-20 11:44:00,100.143,100.162,100.104,100.145,250979179.0
2007-03-20 11:45:00,100.143,100.16,100.098,100.16,421708111.0
2007-03-20 11:46:00,100.155,100.175,100.133,100.17,155096568.0
2007-03-20 11:47:00,100.175,100.175,100.105,100.155,259394020.0
2007-03-20 11:48:00,100.155,100.185,100.113,100.185,285278490.0
2007-03-20 11:49:00,100.185,100.185,100.15,100.15,215115035.0
2007-03-20 11:50:00,100.155,100.18,100.118,100.18,309536431.0
2007-03-20 11:51:00,100.175,100.195,100.173,100.185,298521583.0
2007-03-20 11:52:00,100.19,100.2,100.13,100.16,438141088.0
2007-03-20 11:53:00,100.16,100.163,100.115,100.16,410333317.0
2007-03-20 11:54:00,100.16,100.176,100.13,100.13,254745543.0
2007-03-20 11:55:00,100.133,100.165,100.112,100.138,507103021.0
2007-03-20 11:56:00,100.133,100.19,100.125,100.175,186017294.0
2007-03-20 11:57:00,100.165,100.175,100.129,100.17,690412858.0
2007-03-20 11:58:00,100.17,100.197,100.129,100.132,473832517.0
2007-03-20 11:59:00,100.135,100.186,100.118,100.17,339768632.0
2007-03-20 12:00:00,100.14,100.21,100.122,100.21,278423026.0
2007-03-20 12:01:00,100.2,100.226,100.19,100.195,343759208.0
2007-03-20 12:02:00,100.205,100.233,100.19,100.233,454794063.0
2007-03-20 12:03:00,100.215,100.25,100.175,100.25,198217174.0
2007-03-20 12:04:00,100.25,100.25,100.215,100.225,266349928.0
2007-03-20 12:05:00,100.225,100.225,100.18,100.185,80245889.0
2007-03-20 12:06:00,100.183,100.194,100.165,100.19,486824462.0
2007-03-20 12:07:00,100.19,100.216,100.183,100.2,647550663.0
2007-03-20 12:08:00,100.19,100.204,100.17,100.17,510629139.0
2007-03-20 12:09:00,100.163,100.177,100.15,100.15,358086823.0
2007-03-20 12:10:00,100.155,100.185,100.118,100.185,484971241.0
2007-03-20 12:11:00,100.19,100.2,100.14,100.15,73016871.0
2007-03-20 12:12:00,100.13,100.177,100.13,100.155,99144918.0
2007-03-20 12:13:00,100.155,100.155,100.125,100.155,314309959.0
2007-03-20 12:14:00,100.165,100.165,100.135,100.135,470689030.0
2007-03-20 12:15:00,100.12,100.165,100.115,100.165,350265656.0
2007-03-20 12:16:00,100.16,100.18,100.133,100.165,385465150.0
2007-03-20 12:17:00,100.17,100.18,100.14,100.14,632923809.0
2007-03-20 12:18:00,100.14,100.156,100.12,100.125,249920427.0
2007-03-20 12:19:00,100.13,100.131,100.105,100.115,361825078.0
2007-03-20 12:20:00,100.11,100.122,100.097,100.097,80235926.0
2007-03-20 12:21:00,100.1,100.113,100.098,100.113,386861512.0
2007-03-20 12:22:00,100.115,100.129,100.105,100.11,92753995.0
2007-03-20 12:23:00,100.11,100.12,100.09,100.09,86298552.0
2007-03-20 12:24:00,100.082,100.175,100.082,100.175,67274096.0
2007-03-20 12:25:00,100.163,100.163,100.113,100.155,68492400.0
2007-03-20 12:26:00,100.165,100.185,100.14,100.16,128720880.0
2007-03-20 12:27:00,100.175,100.193,100.16,100.16,93914308.0
2007-03-20 12:28:00,100.17,100.19,100.145,100.16,268268546.0
2007-03-20 12:29:00,100.16,100.175,100.155,100.175,437799717.0
2007-03-20 12:30:00,100.17,100.176,100.12,100.16,100383624.0
2007-03-20 12:31:00,100.165,100.175,100.14,100.15,221069775.0
2007-03-20 12:32:00,100.14,100.152,100.117,100.14,167802462.0
2007-03-20 12:33:00,100.137,100.143,100.11,100.11,150083675.0
2007-03-20 12:34:00,100.105,100.105,100.07,100.075,201875772.0
2007-03-20 12:35:00,100.075,100.117,100.075,100.105,193143503.0
2007-03-20 12:36:00,100.12,100.125,100.103,100.105,392706319.0
2007-03-20 12:37:00,100.105,100.125,100.105,100.12,24183680.0
2007-03-20 12:38:00,100.12,100.128,100.105,100.11,44779473.0
2007-03-20 12:39:00,100.125,100.125,100.1,100.12,117169967.0
2007-03-20 12:40:00,100.12,100.133,100.115,100.115,182995631.0
2007-03-20 12:41:00,100.125,100.143,100.125,100.125,311559695.0
2007-03-20 12:42:00,100.125,100.145,100.11,100.13,56303113.0
2007-03-20 12:43:00,100.143,100.15,100.119,100.132,116395940.0
2007-03-20 12:44:00,100.14,100.16,100.14,100.14,25847931.0
2007-03-20 12:45:00,100.13,100.15,100.115,100.13,205034939.0
2007-03-20 12:46:00,100.135,100.135,100.117,100.13,31277760.0
2007-03-20 12:47:00,100.13,100.13,100.1,100.11,48337140.0
2007-03-20 12:48:00,100.115,100.115,100.088,100.095,58242989.0
2007-03-20 12:49:00,100.093,100.115,100.08,100.087,440982873.0
2007-03-20 12:50:00,100.078,100.122,100.068,100.068,239599566.0
2007-03-20 12:51:00,100.047,100.09,100.047,100.09,722114109.0
2007-03-20 12:52:00,100.095,100.102,100.06,100.1,477990360.0
2007-03-20 12:53:00,100.09,100.1,100.085,100.1,696858777.0
2007-03-20 12:54:00,100.105,100.115,100.09,100.1,96414991.0
2007-03-20 12:55:00,100.095,100.095,100.053,100.075,193641668.0
2007-03-20 12:56:00,100.075,100.092,100.05,100.057,399129481.0
2007-03-20 12:57:00,100.065,100.065,100.037,100.055,165038367.0
2007-03-20 12:58:00,100.052,100.052,100.002,100.002,296337521.0
2007-03-20 12:59:00,100.018,100.09,100.018,100.055,637829776.0
2007-03-20 13:00:00,100.055,100.475,100.055,100.44,313833816.0
2007-03-20 13:01:00,100.437,100.465,100.385,100.42,515169457.0
2007-03-20 13:02:00,100.425,100.525,100.395,100.482,444551638.0
2007-03-20 13:03:00,100.505,100.505,100.425,100.425,370423852.0
2007-03-20 13:04:00,100.43,100.48,100.428,100.445,356168651.0
2007-03-20 13:05:00,100.42,100.453,100.405,100.435,381927437.0
2007-03-20 13:06:00,100.45,100.472,100.405,100.45,375296607.0
2007-03-20 13:07:00,100.442,100.442,100.375,100.415,568707636.0
2007-03-20 13:08:00,100.415,100.525,100.39,100.508,320832434.0
2007-03-20 13:09:00,100.512,100.545,100.475,100.5,521288330.0
2007-03-20 13:10:00,100.49,100.5,100.45,100.5,186236409.0
2007-03-20 13:11:00,100.5,100.59,100.49,100.533,115908097.0
2007-03-20 13:12:00,100.545,100.575,100.525,100.565,472162479.0
2007-03-20 13:13:00,100.565,100.602,100.55,100.6,251798441.0
2007-03-20 13:14:00,100.592,100.592,100.545,100.545,274040953.0
2007-03-20 13:15:00,100.575,100.575,100.525,100.56,644136796.0
2007-03-20 13:16:00,100.555,100.605,100.555,100.605,1124451108.0
2007-03-20 13:17:00,100.6,100.63,100.58,100.63,377639603.0
2007-03-20 13:18:00,100.625,100.625,100.605,100.605,104053543.0
2007-03-20 13:19:00,100.602,100.615,100.602,100.605,265879216.0
2007-03-20 13:20:00,100.585,100.621,100.585,100.605,236580026.0
2007-03-20 13:21:00,100.625,100.64,100.59,100.625,487713185.0
2007-03-20 13:22:00,100.63,100.635,100.592,100.598,421064926.0
2007-03-20 13:23:00,100.61,100.61,100.57,100.575,299426590.0
2007-03-20 13:24:00,100.57,100.586,100.548,100.573,506371689.0
2007-03-20 13:25:00,100.573,100.615,100.565,100.585,143989304.0
2007-03-20 13:26:00,100.59,100.605,100.579,100.59,139311819.0
2007-03-20 13:27:00,100.585,100.65,100.57,100.65,268088798.0
2007-03-20 13:28:00,100.65,100.65,100.62,100.645,326794940.0
2007-03-20 13:29:00,100.63,100.705,100.601,100.663,151245643.0
2007-03-20 13:30:00,100.675,100.705,100.645,100.655,659413187.0
2007-03-20 13:31:00,100.655,100.655,100.59,100.635,530635846.0
2007-03-20 13:32:00,100.63,100.663,100.595,100.663,627932927.0
2007-03-20 13:33:00,100.66,100.69,100.658,100.67,548232897.0
2007-03-20 13:34:00,100.675,100.675,100.618,100.67,235859758.0
2007-03-20 13:35:00,100.66,100.705,100.66,100.705,317777052.0
2007-03-20 13:36:00,100.705,100.72,100.685,100.7,73108913.0
2007-03-20 13:37:00,100.705,100.705,100.67,100.692,194148926.0
2007-03-20 13:38:00,100.695,100.7,100.658,100.7,155686410.0
2007-03-20 13:39:00,100.692,100.705,100.679,100.68,228245178.0
2007-03-20 13:40:00,100.673,100.693,100.659,100.675,402206823.0
2007-03-20 13:41:00,100.675,100.693,100.64,100.67,122347547.0
2007-03-20 13:42:00,100.672,100.672,100.63,100.66,42788625.0
2007-03-20 13:43:00,100.675,100.675,100.61,100.66,98711456.0
2007-03-20 13:44:00,100.65,100.68,100.61,100.675,310031944.0
2007-03-20 13:45:00,100.67,100.69,100.65,100.655,336357183.0
2007-03-20 13:46:00,100.655,100.68,100.64,100.65,287401215.0
2007-03-20 13:47:00,100.675,100.685,100.645,100.66,183634818.0
2007-03-20 13:48:00,100.655,100.69,100.655,100.69,238745520.0
2007-03-20 13:49:00,100.68,100.72,100.68,100.7,142851145.0
2007-03-20 13:50:00,100.71,100.725,100.685,100.725,305058659.0
2007-03-20 13:51:00,100.717,100.731,100.703,100.725,350788303.0
2007-03-20 13:52:00,100.72,100.72,100.695,100.697,106731513.0
2007-03-20 13:53:00,100.7,100.721,100.7,100.7,429926543.0
2007-03-20 13:54:00,100.705,100.72,100.684,100.72,341310769.0
2007-03-20 13:55:00,100.715,100.73,100.701,100.72,673821324.0
2007-03-20 13:56:00,100.73,100.757,100.71,100.757,91324543.0
2007-03-20 13:57:00,100.77,100.78,100.72,100.755,402352468.0
2007-03-20 13:58:00,100.75,100.765,100.73,100.73,254649234.0
2007-03-20 13:59:00,100.73,100.76,100.72,100.725,361371956.0
2007-03-20 14:00:00,100.735,100.735,100.671,100.71,265852304.0
2007-03-20 14:01:00,100.71,100.76,100.69,100.76,130631684.0
2007-03-20 14:02:00,100.76,100.775,100.74,100.77,131535579.0
2007-03-20 14:03:00,100.75,100.763,100.705,100.725,201719959.0
2007-03-20 14:04:00,100.715,100.742,100.695,100.712,382297946.0
2007-03-20 14:05:00,100.715,100.74,100.695,100.72,307966738.0
2007-03-20 14:06:00,100.723,100.75,100.715,100.73,112357726.0
2007-03-20 14:07:00,100.72,100.73,100.66,100.69,258339734.0
2007-03-20 14:08:00,100.67,100.72,100.664,100.715,278574754.0
2007-03-20 14:09:00,100.713,100.72,100.685,100.7,194237421.0
2007-03-20 14:10:00,100.73,100.73,100.665,100.715,613082757.0
2007-03-20 14:11:00,100.71,100.71,100.646,100.702,137380872.0
2007-03-20 14:12:00,100.702,100.71,100.678,100.71,374876832.0
2007-03-20 14:13:00,100.71,100.72,100.695,100.705,81232926.0
2007-03-20 14:14:00,100.71,100.71,100.674,100.71,256141574.0
2007-03-20 14:15:00,100.698,100.713,100.632,100.71,190312575.0
2007-03-20 14:16:00,100.71,100.73,100.659,100.72,218833449.0
2007-03-20 14:17:00,100.72,100.733,100.71,100.72,222101777.0
2007-03-20 14:18:00,100.71,100.712,100.68,100.71,393837206.0
2007-03-20 14:19:00,100.72,100.73,100.682,100.682,251395617.0
2007-03-20 14:20:00,100.7,100.733,100.666,100.715,481023696.0
2007-03-20 14:21:00,100.705,100.75,100.705,100.717,69608446.0
2007-03-20 14:22:00,100.72,100.74,100.72,100.72,97588907.0
2007-03-20 14:23:00,100.72,100.732,100.685,100.732,159412224.0
2007-03-20 14:24:00,100.745,100.745,100.7,100.7,89604675.0
2007-03-20 14:25:00,100.73,100.734,100.71,100.73,111105446.0
2007-03-20 14:26:00,100.725,100.74,100.7,100.725,159001453.0
2007-03-20 14:27:00,100.72,100.72,100.68,100.705,193433252.0
2007-03-20 14:28:00,100.7,100.72,100.685,100.7,179830046.0
2007-03-20 14:29:00,100.65,100.7,100.63,100.645,467194599.0
2007-03-20 14:30:00,100.645,100.725,100.645,100.712,296086982.0
2007-03-20 14:31:00,100.698,100.855,100.698,100.84,118089691.0
2007-03-20 14:32:00,100.86,100.88,100.83,100.858,70277533.0
2007-03-20 14:33:00,100.86,100.903,100.818,100.863,291764542.0
2007-03-20 14:34:00,100.875,100.885,100.813,100.865,166500547.0
2007-03-20 14:35:00,100.862,100.875,100.835,100.85,71235364.0
2007-03-20 14:36:00,100.845,100.895,100.825,100.885,624099821.0
2007-03-20 14:37:00,100.885,100.91,100.855,100.89,183359156.0
2007-03-20 14:38:00,100.905,100.915,100.873,100.915,118070216.0
2007-03-20 14:39:00,100.925,100.94,100.88,100.88,161800766.0
2007-03-20 14:40:00,100.885,100.895,100.828,100.85,485563424.0
2007-03-20 14:41:00,100.855,100.875,100.855,100.875,298410396.0
2007-03-20 14:42:00,100.88,100.91,100.844,100.905,652393658.0
2007-03-20 14:43:00,100.895,100.9,100.887,100.9,109330922.0
2007-03-20 14:44:00,100.89,100.94,100.887,100.935,177376900.0
2007-03-20 14:45:00,100.925,100.945,100.85,100.85,67286524.0
2007-03-20 14:46:00,100.878,100.905,100.82,100.825,31090645.0
2007-03-20 14:47:00,100.825,100.848,100.785,100.785,113870621.0
2007-03-20 14:48:00,100.785,100.81,100.76,100.79,109637772.0
2007-03-20 14:49:00,100.795,100.812,100.785,100.8,101462404.0
2007-03-20 14:50:00,100.79,100.816,100.785,100.785,220262156.0
2007-03-20 14:51:00,100.78,100.8,100.655,100.772,125763523.0
2007-03-20 14:52:00,100.775,100.797,100.77,100.77,99799008.0
2007-03-20 14:53:00,100.76,100.778,100.745,100.765,609580472.0
2007-03-20 14:54:00,100.775,100.78,100.64,100.78,163556663.0
2007-03-20 14:55:00,100.78,100.79,100.638,100.745,72852534.0
2007-03-20 14:56:00,100.73,100.76,100.595,100.695,218264050.0
2007-03-20 14:57:00,100.69,100.7,100.63,100.645,132856694.0
2007-03-20 14:58:00,100.648,100.685,100.604,100.685,278964161.0
2007-03-20 14:59:00,100.675,100.715,100.659,100.715,350487407.0
2007-03-20 15:00:00,100.715,100.724,100.683,100.72,409519521.0
2007-03-20 15:01:00,100.715,100.73,100.69,100.69,184298912.0
2007-03-20 15:02:00,100.685,100.685,100.58,100.595,116554994.0
2007-03-20 15:03:00,100.59,100.59,100.527,100.555,111200853.0
2007-03-20 15:04:00,100.555,100.645,100.555,100.645,460727888.0
2007-03-20 15:05:00,100.635,100.635,100.562,100.61,120831691.0
2007-03-20 15:06:00,100.6,100.695,100.6,100.695,122511697.0
2007-03-20 15:07:00,100.67,100.71,100.66,100.695,90877893.0
2007-03-20 15:08:00,100.705,100.715,100.665,100.68,65932514.0
2007-03-20 15:09:00,100.68,100.695,100.645,100.675,98270926.0
2007-03-20 15:10:00,100.645,100.66,100.6,100.625,99437916.0
2007-03-20 15:11:00,100.62,100.635,100.585,100.605,67234107.0
2007-03-20 15:12:00,100.605,100.655,100.605,100.65,97397114.0
2007-03-20 15:13:00,100.655,100.673,100.63,100.63,152183656.0
2007-03-20 15:14:00,100.64,100.64,100.545,100.585,387950712.0
2007-03-20 15:15:00,100.583,100.59,100.523,100.54,221799474.0
2007-03-20 15:16:00,100.55,100.57,100.51,100.57,33573354.0
2007-03-20 15:17:00,100.565,100.57,100.397,100.505,138293502.0
2007-03-20 15:18:00,100.515,100.565,100.385,100.525,186711047.0
2007-03-20 15:19:00,100.515,100.542,100.505,100.505,278017603.0
2007-03-20 15:20:00,100.5,100.5,100.45,100.495,258539682.0
2007-03-20 15:21:00,100.48,100.485,100.33,100.485,336583240.0
2007-03-20 15:22:00,100.465,100.48,100.365,100.365,117049793.0
2007-03-20 15:23:00,100.37,100.4,100.315,100.35,584298894.0
2007-03-20 15:24:00,100.347,100.37,100.25,100.268,485005945.0
2007-03-20 15:25:00,100.26,100.265,100.205,100.265,692597364.0
2007-03-20 15:26:00,100.27,100.3,100.253,100.29,363954086.0
2007-03-20 15:27:00,100.3,100.34,100.255,100.33,193082795.0
2007-03-20 15:28:00,100.31,100.385,100.31,100.37,201898193.0
2007-03-20 15:29:00,100.365,100.38,100.335,100.375,84272806.0
2007-03-20 15:30:00,100.37,100.37,100.295,100.34,195195898.0
2007-03-20 15:31:00,100.34,100.34,100.265,100.295,506444269.0
2007-03-20 15:32:00,100.305,100.33,100.177,100.325,229260973.0
2007-03-20 15:33:00,100.295,100.38,100.295,100.38,221606924.0
2007-03-20 15:34:00,100.385,100.385,100.352,100.355,156736962.0
2007-03-20 15:35:00,100.36,100.375,100.31,100.325,334248561.0
2007-03-20 15:36:00,100.325,100.36,100.213,100.36,293250736.0
2007-03-20 15:37:00,100.36,100.37,100.325,100.37,103105527.0
2007-03-20 15:38:00,100.367,100.4,100.35,100.385,98932898.0
2007-03-20 15:39:00,100.387,100.42,100.387,100.402,191131150.0
2007-03-20 15:40:00,100.39,100.405,100.36,100.38,347150132.0
2007-03-20 15:41:00,100.37,100.395,100.362,100.362,79257800.0
2007-03-20 15:42:00,100.365,100.4,100.365,100.375,105577959.0
2007-03-20 15:43:00,100.37,100.4,100.365,100.4,143126604.0
2007-03-20 15:44:00,100.41,100.43,100.383,100.42,235331149.0
2007-03-20 15:45:00,100.395,100.44,100.395,100.415,110077262.0
2007-03-20 15:46:00,100.415,100.43,100.39,100.43,883331358.0
2007-03-20 15:47:00,100.425,100.444,100.425,100.43,306537810.0
2007-03-20 15:48:00,100.42,100.439,100.395,100.43,315670627.0
2007-03-20 15:49:00,100.425,100.427,100.41,100.427,228772332.0
2007-03-20 15:50:00,100.435,100.49,100.417,100.49,507978310.0
2007-03-20 15:51:00,100.475,100.53,100.345,100.518,899283102.0
2007-03-20 15:52:00,100.53,100.535,100.483,100.52,294596129.0
2007-03-20 15:53:00,100.512,100.53,100.482,100.483,418745807.0
2007-03-20 15:54:00,100.475,100.505,100.468,100.475,795952531.0
2007-03-20 15:55:00,100.495,100.55,100.455,100.53,166412178.0
2007-03-20 15:56:00,100.532,100.56,100.505,100.56,353076844.0
2007-03-20 15:57:00,100.56,100.56,100.47,100.485,237749111.0
2007-03-20 15:58:00,100.51,100.55,100.483,100.52,182792173.0
2007-03-20 15:59:00,100.515,100.558,100.515,100.545,446173644.0
2007-03-20 16:00:00,100.525,100.555,100.52,100.52,474081018.0
2007-03-20 16:01:00,100.53,100.585,100.49,100.585,174957488.0
2007-03-20 16:02:00,100.578,100.578,100.423,100.525,228042725.0
2007-03-20 16:03:00,100.535,100.555,100.518,100.55,297966384.0
2007-03-20 16:04:00,100.545,100.595,100.545,100.555,263216677.0
2007-03-20 16:05:00,100.56,100.595,100.54,100.59,306277777.0
2007-03-20 16:06:00,100.59,100.595,100.54,100.58,375538568.0
2007-03-20 16:07:00,100.575,100.6,100.55,100.585,82352855.0
2007-03-20 16:08:00,100.585,100.595,100.575,100.595,101641664.0
2007-03-20 16:09:00,100.59,100.655,100.59,100.64,120515663.0
2007-03-20 16:10:00,100.63,100.685,100.63,100.685,445332231.0
2007-03-20 16:11:00,100.695,100.713,100.65,100.67,411173702.0
2007-03-20 16:12:00,100.68,100.735,100.648,100.695,302388490.0
2007-03-20 16:13:00,100.685,100.77,100.67,100.74,291416508.0
2007-03-20 16:14:00,100.745,100.76,100.71,100.745,108887428.0
2007-03-20 16:15:00,100.745,100.76,100.675,100.76,56929151.0
2007-03-20 16:16:00,100.75,100.75,100.73,100.74,403241379.0
2007-03-20 16:17:00,100.718,100.718,100.68,100.68,155196291.0
2007-03-20 16:18:00,100.71,100.715,100.67,100.715,462906782.0
2007-03-20 16:19:00,100.705,100.715,100.67,100.675,1133452850.0
2007-03-20 16:20:00,100.68,100.715,100.68,100.7,433194657.0
2007-03-20 16:21:00,100.705,100.725,100.695,100.698,131909493.0
2007-03-20 16:22:00,100.71,100.71,100.69,100.7,133861373.0
2007-03-20 16:23:00,100.702,100.735,100.675,100.705,127565160.0
2007-03-20 16:24:00,100.708,100.735,100.67,100.718,378748487.0
2007-03-20 16:25:00,100.73,100.74,100.66,100.667,51494405.0
2007-03-20 16:26:00,100.66,100.673,100.64,100.665,264115279.0
2007-03-20 16:27:00,100.682,100.695,100.63,100.65,128656382.0
2007-03-20 16:28:00,100.655,100.665,100.63,100.63,236833698.0
2007-03-20 16:29:00,100.64,100.674,100.64,100.66,1102293270.0
2007-03-20 16:30:00,100.673,100.681,100.643,100.68,1180936924.0
2007-03-20 16:31:00,100.673,100.676,100.64,100.64,650505546.0
2007-03-20 16:32:00,100.658,100.665,100.64,100.663,671612821.0
2007-03-20 16:33:00,100.67,100.685,100.645,100.675,61447269.0
2007-03-20 16:34:00,100.665,100.675,100.63,100.665,154572084.0
2007-03-20 16:35:00,100.66,100.685,100.65,100.685,283252965.0
2007-03-20 16:36:00,100.675,100.728,100.665,100.725,90778267.0
2007-03-20 16:37:00,100.725,100.73,100.69,100.71,54278530.0
2007-03-20 16:38:00,100.703,100.765,100.703,100.765,135483352.0
2007-03-20 16:39:00,100.76,100.764,100.73,100.735,731069424.0
2007-03-20 16:40:00,100.73,100.742,100.73,100.73,274173292.0
2007-03-20 16:41:00,100.715,100.735,100.695,100.695,116615824.0
2007-03-20 16:42:00,100.71,100.739,100.71,100.73,264493681.0
2007-03-20 16:43:00,100.73,100.73,100.69,100.715,82641104.0
2007-03-20 16:44:00,100.71,100.71,100.67,100.71,699661764.0
2007-03-20 16:45:00,100.685,100.73,100.675,100.713,401134704.0
2007-03-20 16:46:00,100.715,100.725,100.695,100.705,415508929.0
2007-03-20 16:47:00,100.71,100.735,100.71,100.725,74068144.0
2007-03-20 16:48:00,100.725,100.725,100.663,100.67,120764920.0
2007-03-20 16:49:00,100.665,100.71,100.625,100.685,165070530.0
2007-03-20 16:50:00,100.675,100.675,100.63,100.655,105319068.0
2007-03-20 16:51:00,100.655,100.67,100.639,100.658,250613610.0
2007-03-20 16:52:00,100.655,100.665,100.645,100.645,224855460.0
2007-03-20 16:53:00,100.645,100.66,100.62,100.63,194366295.0
2007-03-20 16:54:00,100.63,100.64,100.61,100.61,277207080.0
2007-03-20 16:55:00,100.62,100.635,100.6,100.635,186390619.0
2007-03-20 16:56:00,100.62,100.665,100.62,100.655,173721441.0
2007-03-20 16:57:00,100.652,100.675,100.646,100.65,494834046.0
2007-03-20 16:58:00,100.65,100.676,100.645,100.673,590505470.0
2007-03-20 16:59:00,100.68,100.724,100.68,100.723,878683415.0
2007-03-20 17:00:00,100.74,100.75,100.72,100.745,84173378.0
2007-03-20 17:01:00,100.745,100.75,100.695,100.715,122077361.0
2007-03-20 17:02:00,100.715,100.72,100.675,100.68,239298820.0
2007-03-20 17:03:00,100.672,100.709,100.66,100.695,760023000.0
2007-03-20 17:04:00,100.69,100.71,100.675,100.69,430764316.0
2007-03-20 17:05:00,100.7,100.7,100.633,100.69,361548750.0
2007-03-20 17:06:00,100.685,100.7,100.65,100.672,221113500.0
2007-03-20 17:07:00,100.7,100.72,100.7,100.72,149804197.0
2007-03-20 17:08:00,100.7,100.726,100.7,100.71,542993195.0
2007-03-20 17:09:00,100.703,100.706,100.698,100.7,86716740.0
2007-03-20 17:10:00,100.69,100.713,100.69,100.713,272335939.0
2007-03-20 17:11:00,100.708,100.747,100.698,100.715,497450284.0
2007-03-20 17:12:00,100.72,100.729,100.715,100.715,28358943.0
2007-03-20 17:13:00,100.715,100.719,100.69,100.7,270602865.0
2007-03-20 17:14:00,100.7,100.7,100.68,100.68,198311333.0
2007-03-20 17:15:00,100.675,100.7,100.675,100.68,329937403.0
2007-03-20 17:16:00,100.695,100.695,100.66,100.665,425736000.0
2007-03-20 17:17:00,100.67,100.69,100.667,100.675,793576178.0
2007-03-20 17:18:00,100.685,100.685,100.633,100.67,354392340.0
2007-03-20 17:19:00,100.67,100.67,100.615,100.663,478568719.0
2007-03-20 17:20:00,100.66,100.678,100.651,100.67,482746141.0
2007-03-20 17:21:00,100.675,100.695,100.552,100.552,241904504.0
2007-03-20 17:22:00,100.672,100.68,100.639,100.645,259002267.0
2007-03-20 17:23:00,100.65,100.671,100.635,100.655,467843204.0
2007-03-20 17:24:00,100.645,100.71,100.54,100.692,690727747.0
2007-03-20 17:25:00,100.68,100.705,100.665,100.665,397374387.0
2007-03-20 17:26:00,100.675,100.675,100.62,100.655,801070732.0
2007-03-20 17:27:00,100.655,100.66,100.623,100.66,509684120.0
2007-03-20 17:28:00,100.633,100.685,100.633,100.685,420244137.0
2007-03-20 17:29:00,100.68,100.692,100.675,100.68,424649765.0
2007-03-20 17:30:00,100.68,100.69,100.66,100.665,117157078.0
2007-03-20 17:31:00,100.67,100.69,100.665,100.685,269068257.0
2007-03-20 17:32:00,100.69,100.695,100.675,100.69,174550501.0
2007-03-20 17:33:00,100.695,100.71,100.675,100.71,80165668.0
2007-03-20 17:34:00,100.705,100.745,100.695,100.745,147360413.0
2007-03-20 17:35:00,100.732,100.745,100.71,100.715,119879056.0
2007-03-20 17:36:00,100.725,100.735,100.705,100.72,182228187.0
2007-03-20 17:37:00,100.695,100.715,100.67,100.67,124906209.0
2007-03-20 17:38:00,100.69,100.695,100.65,100.68,119304568.0
2007-03-20 17:39:00,100.68,100.71,100.68,100.685,263395634.0
2007-03-20 17:40:00,100.705,100.705,100.668,100.668,546263688.0
2007-03-20 17:41:00,100.67,100.699,100.67,100.68,128725529.0
2007-03-20 17:42:00,100.683,100.695,100.668,100.668,152634084.0
2007-03-20 17:43:00,100.673,100.705,100.673,100.69,133866221.0
2007-03-20 17:44:00,100.685,100.705,100.66,100.705,62131757.0
2007-03-20 17:45:00,100.705,100.755,100.705,100.742,136929307.0
2007-03-20 17:46:00,100.75,100.75,100.73,100.73,76713777.0
2007-03-20 17:47:00,100.74,100.74,100.708,100.74,85089290.0
2007-03-20 17:48:00,100.725,100.76,100.722,100.722,58191341.0
2007-03-20 17:49:00,100.755,100.78,100.743,100.78,170122106.0
2007-03-20 17:50:00,100.775,100.805,100.75,100.785,114467455.0
2007-03-20 17:51:00,100.785,100.8,100.763,100.8,107386404.0
2007-03-20 17:52:00,100.78,100.813,100.753,100.79,151152040.0
2007-03-20 17:53:00,100.78,100.812,100.775,100.8,736641092.0
2007-03-20 17:54:00,100.79,100.815,100.785,100.805,323096500.0
2007-03-20 17:55:00,100.795,100.815,100.763,100.79,419510628.0
2007-03-20 17:56:00,100.785,100.795,100.732,100.76,750249627.0
2007-03-20 17:57:00,100.745,100.77,100.715,100.76,465874685.0
2007-03-20 17:58:00,100.755,100.76,100.705,100.745,1240992665.0
2007-03-20 17:59:00,100.74,100.815,100.735,100.77,914011291.0
2007-03-20 18:00:00,100.783,100.808,100.75,100.775,547791569.0
2007-03-20 18:01:00,100.765,100.771,100.728,100.765,666851667.0
2007-03-20 18:02:00,100.795,100.805,100.77,100.785,574437342.0
2007-03-20 18:03:00,100.785,100.835,100.773,100.81,767588943.0
2007-03-20 18:04:00,100.82,100.828,100.798,100.81,418372864.0
2007-03-20 18:05:00,100.825,100.845,100.808,100.825,243891413.0
2007-03-20 18:06:00,100.818,100.84,100.8,100.84,351618755.0
2007-03-20 18:07:00,100.838,100.84,100.816,100.83,402159986.0
2007-03-20 18:08:00,100.815,100.845,100.815,100.84,350721809.0
2007-03-20 18:09:00,100.835,100.845,100.795,100.837,437129425.0
2007-03-20 18:10:00,100.82,100.859,100.82,100.835,586844085.0
2007-03-20 18:11:00,100.83,100.845,100.825,100.835,114342618.0
2007-03-20 18:12:00,100.832,100.85,100.785,100.785,163473095.0
2007-03-20 18:13:00,100.785,100.82,100.783,100.81,342011998.0
2007-03-20 18:14:00,100.81,100.83,100.795,100.815,425281792.0
2007-03-20 18:15:00,100.82,100.824,100.795,100.81,635622414.0
2007-03-20 18:16:00,100.805,100.82,100.765,100.78,761468187.0
2007-03-20 18:17:00,100.8,100.83,100.8,100.83,295719662.0
2007-03-20 18:18:00,100.83,100.86,100.82,100.86,537986792.0
2007-03-20 18:19:00,100.85,100.874,100.85,100.86,782720677.0
2007-03-20 18:20:00,100.86,100.863,100.807,100.825,560086608.0
2007-03-20 18:21:00,100.825,100.847,100.818,100.83,729727500.0
2007-03-20 18:22:00,100.833,100.833,100.793,100.813,605356718.0
2007-03-20 18:23:00,100.813,100.821,100.795,100.795,408383066.0
2007-03-20 18:24:00,100.79,100.8,100.755,100.795,256881627.0
2007-03-20 18:25:00,100.8,100.814,100.792,100.795,339138288.0
2007-03-20 18:26:00,100.795,100.803,100.781,100.79,265194149.0
2007-03-20 18:27:00,100.782,100.808,100.77,100.785,226967982.0
2007-03-20 18:28:00,100.785,100.806,100.78,100.803,311854008.0
2007-03-20 18:29:00,100.803,100.829,100.803,100.815,386319274.0
2007-03-20 18:30:00,100.83,100.835,100.816,100.835,270600999.0
2007-03-20 18:31:00,100.835,100.851,100.825,100.825,356581893.0
2007-03-20 18:32:00,100.835,100.835,100.802,100.802,486535459.0
2007-03-20 18:33:00,100.8,100.82,100.765,100.765,581148479.0
2007-03-20 18:34:00,100.768,100.795,100.762,100.775,316842745.0
2007-03-20 18:35:00,100.79,100.821,100.768,100.805,331922936.0
2007-03-20 18:36:00,100.805,100.805,100.783,100.792,181371746.0
2007-03-20 18:37:00,100.798,100.802,100.782,100.782,189413005.0
2007-03-20 18:38:00,100.778,100.8,100.76,100.8,188293997.0
2007-03-20 18:39:00,100.798,100.815,100.785,100.8,121136713.0
2007-03-20 18:40:00,100.8,100.81,100.787,100.795,317417772.0
2007-03-20 18:41:00,100.795,100.82,100.795,100.802,302738495.0
2007-03-20 18:42:00,100.8,100.833,100.795,100.815,387811516.0
2007-03-20 18:43:00,100.815,100.83,100.792,100.815,324972309.0
2007-03-20 18:44:00,100.81,100.825,100.805,100.825,108047432.0
2007-03-20 18:45:00,100.825,100.825,100.808,100.81,453969988.0
2007-03-20 18:46:00,100.82,100.82,100.794,100.797,184016407.0
2007-03-20 18:47:00,100.795,100.809,100.785,100.8,102732710.0
2007-03-20 18:48:00,100.795,100.805,100.775,100.775,153190610.0
2007-03-20 18:49:00,100.782,100.795,100.765,100.795,94873223.0
2007-03-20 18:50:00,100.795,100.795,100.767,100.79,175271794.0
2007-03-20 18:51:00,100.8,100.875,100.76,100.875,80385151.0
2007-03-20 18:52:00,100.88,100.895,100.845,100.855,128418918.0
2007-03-20 18:53:00,100.855,100.855,100.825,100.85,137588521.0
2007-03-20 18:54:00,100.853,100.862,100.832,100.84,175734812.0
2007-03-20 18:55:00,100.845,100.875,100.845,100.865,385105288.0
2007-03-20 18:56:00,100.865,100.884,100.865,100.865,161635029.0
2007-03-20 18:57:00,100.865,100.865,100.852,100.863,263739509.0
2007-03-20 18:58:00,100.865,100.865,100.82,100.83,323253739.0
2007-03-20 18:59:00,100.835,100.863,100.835,100.855,524844135.0
2007-03-20 19:00:00,100.86,100.86,100.835,100.86,165106305.0
2007-03-20 19:01:00,100.865,100.87,100.855,100.87,91679469.0
2007-03-20 19:02:00,100.865,100.88,100.865,100.865,65390239.0
2007-03-20 19:03:00,100.87,100.87,100.853,100.855,248114813.0
2007-03-20 19:04:00,100.855,100.855,100.83,100.855,132979797.0
2007-03-20 19:05:00,100.855,100.865,100.835,100.855,223674516.0
2007-03-20 19:06:00,100.855,100.855,100.823,100.835,438209621.0
2007-03-20 19:07:00,100.84,100.865,100.825,100.835,213229338.0
2007-03-20 19:08:00,100.84,100.885,100.84,100.885,273511753.0
2007-03-20 19:09:00,100.89,100.89,100.86,100.882,142604976.0
2007-03-20 19:10:00,100.885,100.885,100.857,100.857,117496354.0
2007-03-20 19:11:00,100.865,100.872,100.825,100.872,114979631.0
2007-03-20 19:12:00,100.875,100.876,100.83,100.855,78963297.0
2007-03-20 19:13:00,100.855,100.856,100.8,100.825,103748747.0
2007-03-20 19:14:00,100.825,100.835,100.785,100.835,131537189.0
2007-03-20 19:15:00,100.835,100.842,100.795,100.84,294881179.0
2007-03-20 19:16:00,100.825,100.845,100.815,100.835,20342849.0
2007-03-20 19:17:00,100.84,100.84,100.808,100.815,167011098.0
2007-03-20 19:18:00,100.807,100.83,100.799,100.83,284017871.0
2007-03-20 19:19:00,100.83,100.85,100.815,100.85,80448997.0
2007-03-20 19:20:00,100.845,100.845,100.812,100.83,48453027.0
2007-03-20 19:21:00,100.83,100.875,100.83,100.87,147577430.0
2007-03-20 19:22:00,100.865,100.875,100.855,100.875,58441318.0
2007-03-20 19:23:00,100.87,100.875,100.851,100.855,336260579.0
2007-03-20 19:24:00,100.855,100.865,100.85,100.855,140967668.0
2007-03-20 19:25:00,100.85,100.852,100.833,100.845,248748046.0
2007-03-20 19:26:00,100.845,100.845,100.8,100.83,551571314.0
2007-03-20 19:27:00,100.825,100.825,100.81,100.813,360302142.0
2007-03-20 19:28:00,100.81,100.823,100.795,100.8,273873107.0
2007-03-20 19:29:00,100.805,100.835,100.805,100.835,32724664.0
2007-03-20 19:30:00,100.835,100.835,100.815,100.825,189827412.0
2007-03-20 19:31:00,100.823,100.835,100.79,100.8,334075251.0
2007-03-20 19:32:00,100.825,100.825,100.807,100.815,202698536.0
2007-03-20 19:33:00,100.815,100.817,100.785,100.802,356231110.0
2007-03-20 19:34:00,100.805,100.814,100.795,100.812,120958148.0
2007-03-20 19:35:00,100.815,100.835,100.809,100.81,186200777.0
2007-03-20 19:36:00,100.818,100.825,100.795,100.815,15057944.0
2007-03-20 19:37:00,100.818,100.833,100.808,100.825,233922384.0
2007-03-20 19:38:00,100.825,100.843,100.8,100.805,255598863.0
2007-03-20 19:39:00,100.798,100.798,100.765,100.785,315482426.0
2007-03-20 19:40:00,100.79,100.805,100.79,100.8,130087633.0
2007-03-20 19:41:00,100.793,100.81,100.766,100.785,348863908.0
2007-03-20 19:42:00,100.783,100.823,100.775,100.81,284313928.0
2007-03-20 19:43:00,100.785,100.81,100.785,100.802,155095415.0
2007-03-20 19:44:00,100.815,100.842,100.805,100.825,206096796.0
2007-03-20 19:45:00,100.825,100.84,100.8,100.81,63733743.0
2007-03-20 19:46:00,100.805,100.82,100.765,100.765,77146668.0
2007-03-20 19:47:00,100.76,100.788,100.76,100.782,72124067.0
2007-03-20 19:48:00,100.78,100.805,100.765,100.77,90261811.0
2007-03-20 19:49:00,100.78,100.79,100.78,100.783,395535695.0
2007-03-20 19:50:00,100.782,100.782,100.72,100.745,129743942.0
2007-03-20 19:51:00,100.76,100.76,100.7,100.715,143792248.0
2007-03-20 19:52:00,100.715,100.745,100.715,100.745,100594718.0
2007-03-20 19:53:00,100.745,100.765,100.725,100.755,329022733.0
2007-03-20 19:54:00,100.755,100.755,100.705,100.745,248480270.0
2007-03-20 19:55:00,100.745,100.745,100.695,100.735,122231131.0
2007-03-20 19:56:00,100.735,100.735,100.665,100.682,210423636.0
2007-03-20 19:57:00,100.68,100.707,100.68,100.693,389443953.0
2007-03-20 19:58:00,100.705,100.723,100.655,100.655,442830175.0
2007-03-20 19:59:00,100.655,100.685,100.63,100.645,357898207.0
2007-03-20 20:00:00,100.65,100.683,100.645,100.683,59620810.0
2007-03-20 20:01:00,100.685,100.725,100.67,100.715,250827558.0
2007-03-20 20:02:00,100.705,100.72,100.688,100.72,163937270.0
2007-03-20 20:03:00,100.71,100.73,100.705,100.72,47053086.0
2007-03-20 20:04:00,100.725,100.73,100.71,100.73,117022796.0
2007-03-20 20:05:00,100.725,100.725,100.695,100.695,128572172.0
2007-03-20 20:06:00,100.71,100.71,100.688,100.69,489898410.0
2007-03-20 20:07:00,100.685,100.77,100.682,100.77,111963967.0
2007-03-20 20:08:00,100.762,100.78,100.755,100.77,86453746.0
2007-03-20 20:09:00,100.765,100.779,100.765,100.775,225497275.0
2007-03-20 20:10:00,100.772,100.84,100.772,100.84,301061268.0
2007-03-20 20:11:00,100.842,100.842,100.795,100.81,289789567.0
2007-03-20 20:12:00,100.805,100.815,100.795,100.815,674170289.0
2007-03-20 20:13:00,100.805,100.84,100.795,100.82,212830992.0
2007-03-20 20:14:00,100.825,100.855,100.825,100.85,192850337.0
2007-03-20 20:15:00,100.845,100.863,100.835,100.855,503164764.0
2007-03-20 20:16:00,100.855,100.865,100.84,100.86,173492912.0
2007-03-20 20:17:00,100.855,100.856,100.83,100.83,281688113.0
2007-03-20 20:18:00,100.833,100.85,100.83,100.832,56297033.0
2007-03-20 20:19:00,100.84,100.845,100.838,100.845,53644676.0
2007-03-20 20:20:00,100.843,100.852,100.83,100.845,243374828.0
2007-03-20 20:21:00,100.845,100.845,100.826,100.833,507899954.0
2007-03-20 20:22:00,100.828,100.835,100.815,100.835,278092526.0
2007-03-20 20:23:00,100.832,100.845,100.82,100.835,226230010.0
2007-03-20 20:24:00,100.835,100.85,100.823,100.85,291909792.0
2007-03-20 20:25:00,100.845,100.845,100.825,100.825,152240948.0
2007-03-20 20:26:00,100.822,100.842,100.82,100.82,292442169.0
2007-03-20 20:27:00,100.84,100.84,100.82,100.83,473721993.0
2007-03-20 20:28:00,100.833,100.833,100.81,100.81,917265253.0
2007-03-20 20:29:00,100.81,100.823,100.8,100.815,754685804.0
2007-03-20 20:30:00,100.812,100.84,100.812,100.84,632575040.0
2007-03-20 20:31:00,100.842,100.89,100.815,100.875,674676617.0
2007-03-20 20:32:00,100.875,100.887,100.854,100.875,726354998.0
2007-03-20 20:33:00,100.885,100.885,100.855,100.875,94457912.0
2007-03-20 20:34:00,100.875,100.875,100.847,100.847,117277510.0
2007-03-20 20:35:00,100.865,100.865,100.862,100.865,129515034.0
2007-03-20 20:36:00,100.87,100.87,100.852,100.865,121285967.0
2007-03-20 20:37:00,100.865,100.875,100.865,100.865,78202100.0
2007-03-20 20:38:00,100.877,100.88,100.868,100.878,256196501.0
2007-03-20 20:39:00,100.87,100.888,100.855,100.862,844246612.0
2007-03-20 20:40:00,100.865,100.89,100.855,100.855,1090119430.0
2007-03-20 20:41:00,100.853,100.868,100.842,100.847,592310162.0
2007-03-20 20:42:00,100.865,100.871,100.85,100.85,456321149.0
2007-03-20 20:43:00,100.85,100.86,100.845,100.855,319643401.0
2007-03-20 20:44:00,100.85,100.875,100.85,100.865,255893905.0
2007-03-20 20:45:00,100.875,100.905,100.875,100.885,444146673.0
2007-03-20 20:46:00,100.885,100.903,100.882,100.882,575639850.0
2007-03-20 20:47:00,100.882,100.915,100.88,100.915,432419094.0
2007-03-20 20:48:00,100.915,100.935,100.91,100.917,86322128.0
2007-03-20 20:49:00,100.925,100.925,100.89,100.905,193356795.0
2007-03-20 20:50:00,100.905,100.925,100.905,100.915,304077725.0
2007-03-20 20:51:00,100.915,100.915,100.895,100.905,45489430.0
2007-03-20 20:52:00,100.91,100.91,100.885,100.89,111663785.0
2007-03-20 20:53:00,100.905,100.95,100.877,100.91,247362971.0
2007-03-20 20:54:00,100.91,100.92,100.885,100.895,305681246.0
2007-03-20 20:55:00,100.91,100.928,100.905,100.91,457683589.0
2007-03-20 20:56:00,100.915,100.972,100.915,100.958,64230088.0
2007-03-20 20:57:00,100.955,100.98,100.952,100.965,283721151.0
2007-03-20 20:58:00,100.97,100.993,100.97,100.97,57548498.0
2007-03-20 20:59:00,100.98,101.005,100.98,101.005,699539280.0
2007-03-20 21:00:00,100.993,100.993,100.973,100.975,46501852.0
2007-03-20 21:01:00,100.96,101.0,100.96,100.98,422055369.0
2007-03-20 21:02:00,100.98,101.005,100.978,101.005,416608191.0
2007-03-20 21:03:00,101.01,101.023,101.0,101.0,508470966.0
2007-03-20 21:04:00,101.005,101.021,100.998,101.0,157283331.0
2007-03-20 21:05:00,101.002,101.035,101.002,101.035,711843746.0
2007-03-20 21:06:00,101.025,101.055,101.025,101.055,119228911.0
2007-03-20 21:07:00,101.04,101.05,101.015,101.045,408442723.0
2007-03-20 21:08:00,101.04,101.04,101.01,101.025,104248789.0
2007-03-20 21:09:00,101.035,101.035,101.017,101.032,26455786.0
2007-03-20 21:10:00,101.035,101.045,101.018,101.018,148710954.0
2007-03-20 21:11:00,101.025,101.038,101.025,101.035,39653960.0
2007-03-20 21:12:00,101.03,101.06,101.01,101.05,136571325.0
2007-03-20 21:13:00,101.035,101.09,101.035,101.065,202098582.0
2007-03-20 21:14:00,101.07,101.085,101.05,101.055,352399094.0
2007-03-20 21:15:00,101.063,101.075,101.052,101.06,160359978.0
2007-03-20 21:16:00,101.07,101.072,101.055,101.07,103099953.0
2007-03-20 21:17:00,101.08,101.08,101.04,101.04,258951240.0
2007-03-20 21:18:00,101.04,101.055,101.04,101.045,171154099.0
2007-03-20 21:19:00,101.047,101.073,101.045,101.06,202496695.0
2007-03-20 21:20:00,101.06,101.071,101.05,101.055,304944156.0
2007-03-20 21:21:00,101.055,101.071,101.045,101.045,92636118.0
2007-03-20 21:22:00,101.04,101.073,101.04,101.047,130081711.0
2007-03-20 21:23:00,101.055,101.062,101.05,101.06,98864541.0
2007-03-20 21:24:00,101.07,101.07,101.043,101.045,116450222.0
2007-03-20 21:25:00,101.04,101.06,101.035,101.035,191971374.0
2007-03-20 21:26:00,101.045,101.045,101.033,101.035,50124462.0
2007-03-20 21:27:00,101.03,101.042,101.005,101.005,19285805.0
2007-03-20 21:28:00,101.005,101.027,101.005,101.015,82842658.0
2007-03-20 21:29:00,101.02,101.025,100.993,101.01,145382925.0
2007-03-20 21:30:00,101.02,101.02,100.987,101.015,71248907.0
2007-03-20 21:31:00,101.015,101.035,100.992,101.002,70954267.0
2007-03-20 21:32:00,101.007,101.025,101.007,101.017,43323334.0
2007-03-20 21:33:00,101.013,101.035,101.006,101.025,32112298.0
2007-03-20 21:34:00,101.008,101.037,101.008,101.037,29823635.0
2007-03-20 21:35:00,101.035,101.035,101.005,101.005,98213477.0
2007-03-20 21:36:00,101.005,101.005,100.985,100.985,88891381.0
2007-03-20 21:37:00,101.0,101.017,100.975,101.01,22982667.0
2007-03-20 21:38:00,100.985,101.015,100.97,100.985,43720092.0
2007-03-20 21:39:00,100.997,100.997,100.96,100.975,158837738.0
2007-03-20 21:40:00,100.978,100.996,100.978,100.985,91000327.0
2007-03-20 21:41:00,100.985,100.985,100.94,100.95,296838936.0
2007-03-20 21:42:00,100.96,100.961,100.945,100.955,144487729.0
2007-03-20 21:43:00,100.957,100.96,100.952,100.96,24813883.0
2007-03-20 21:44:00,100.958,100.975,100.935,100.96,170936139.0
2007-03-20 21:45:00,100.965,100.977,100.963,100.975,57841085.0
2007-03-20 21:46:00,100.978,100.986,100.975,100.975,101407829.0
2007-03-20 21:47:00,100.975,101.005,100.975,101.005,117217695.0
2007-03-20 21:48:00,101.02,101.025,101.015,101.015,42265844.0
2007-03-20 21:49:00,101.015,101.05,101.015,101.05,37250573.0
2007-03-20 21:50:00,101.03,101.046,101.03,101.03,93395639.0
2007-03-20 21:51:00,101.023,101.04,101.02,101.04,36532287.0
2007-03-20 21:52:00,101.04,101.04,101.005,101.012,62908575.0
2007-03-20 21:53:00,101.003,101.025,100.99,101.025,58422773.0
2007-03-20 21:54:00,101.03,101.03,100.999,101.01,34864530.0
2007-03-20 21:55:00,101.02,101.025,101.0,101.025,95494765.0
2007-03-20 21:56:00,101.02,101.02,100.975,100.983,112555880.0
2007-03-20 21:57:00,100.985,101.015,100.985,100.985,27374232.0
2007-03-20 21:58:00,100.99,101.002,100.955,101.0,132387548.0
2007-03-20 21:59:00,100.995,101.01,100.97,100.985,44579348.0
2007-03-20 22:00:00,100.975,101.013,100.975,100.985,77275595.0
2007-03-20 22:01:00,100.99,101.0,100.965,100.965,117665929.0
2007-03-20 22:02:00,100.965,100.977,100.955,100.965,129624723.0
2007-03-20 22:03:00,100.965,100.995,100.93,100.965,49237060.0
2007-03-20 22:04:00,100.93,100.99,100.93,100.975,69221333.0
2007-03-20 22:05:00,100.973,100.98,100.965,100.97,93014837.0
2007-03-20 22:06:00,100.97,100.97,100.94,100.96,45635909.0
2007-03-20 22:07:00,100.962,100.97,100.955,100.97,52349251.0
2007-03-20 22:08:00,100.98,100.995,100.942,100.942,76998831.0
2007-03-20 22:09:00,100.96,101.015,100.933,100.98,64920066.0
2007-03-20 22:10:00,100.97,101.003,100.945,101.003,54859321.0
2007-03-20 22:11:00,101.01,101.01,100.937,100.965,61289093.0
2007-03-20 22:12:00,100.975,101.005,100.975,100.975,60881417.0
2007-03-20 22:13:00,100.975,101.0,100.975,100.975,17590382.0
2007-03-20 22:14:00,100.985,100.99,100.955,100.99,13990880.0
2007-03-20 22:15:00,101.005,101.005,100.96,100.99,45977945.0
2007-03-20 22:16:00,100.985,100.99,100.974,100.975,31837116.0
2007-03-20 22:17:00,100.98,100.98,100.907,100.965,61628765.0
2007-03-20 22:18:00,100.965,100.985,100.965,100.985,29365126.0
2007-03-20 22:19:00,100.985,100.988,100.965,100.965,40423265.0
2007-03-20 22:20:00,100.97,100.985,100.968,100.968,88739257.0
2007-03-20 22:21:00,100.96,100.96,100.92,100.93,90860595.0
2007-03-20 22:22:00,100.91,100.94,100.91,100.927,78179430.0
2007-03-20 22:23:00,100.935,100.945,100.915,100.94,29970989.0
2007-03-20 22:24:00,100.935,100.94,100.935,100.935,39164240.0
2007-03-20 22:25:00,100.933,100.955,100.933,100.94,22485859.0
2007-03-20 22:26:00,100.94,100.958,100.94,100.955,131425525.0
2007-03-20 22:27:00,100.955,100.955,100.917,100.93,107874366.0
2007-03-20 22:28:00,100.93,100.943,100.922,100.93,122710242.0
2007-03-20 22:29:00,100.935,100.935,100.925,100.925,53935130.0
2007-03-20 22:30:00,100.94,100.959,100.897,100.93,126506399.0
2007-03-20 22:31:00,100.92,100.93,100.885,100.923,25306565.0
2007-03-20 22:32:00,100.925,100.925,100.865,100.865,49338001.0
2007-03-20 22:33:00,100.88,100.92,100.88,100.92,115993334.0
2007-03-20 22:34:00,100.92,100.923,100.88,100.923,218641114.0
2007-03-20 22:35:00,100.92,100.927,100.91,100.915,114319626.0
2007-03-20 22:36:00,100.92,100.928,100.885,100.925,141605606.0
2007-03-20 22:37:00,100.92,100.925,100.885,100.925,95902977.0
2007-03-20 22:38:00,100.928,100.93,100.9,100.93,18701445.0
2007-03-20 22:39:00,100.925,100.93,100.922,100.93,128195348.0
2007-03-20 22:40:00,100.93,100.943,100.93,100.94,22556960.0
2007-03-20 22:41:00,100.935,100.937,100.915,100.925,69900538.0
2007-03-20 22:42:00,100.925,100.964,100.925,100.94,82654830.0
2007-03-20 22:43:00,100.935,100.95,100.92,100.95,284369299.0
2007-03-20 22:44:00,100.943,100.956,100.915,100.945,161512151.0
2007-03-20 22:45:00,100.945,100.945,100.923,100.925,76248363.0
2007-03-20 22:46:00,100.945,100.963,100.945,100.95,29604395.0
2007-03-20 22:47:00,100.942,100.95,100.942,100.945,55732378.0
2007-03-20 22:48:00,100.958,100.958,100.958,100.958,13838127.0
2007-03-20 22:49:00,100.952,100.955,100.935,100.94,71004430.0
2007-03-20 22:50:00,100.94,100.95,100.94,100.94,79402765.0
2007-03-20 22:51:00,100.937,100.95,100.937,100.945,79402765.0
2007-03-20 22:52:00,100.947,100.947,100.94,100.945,137457120.0
2007-03-20 22:53:00,100.933,100.933,100.896,100.915,108472468.0
2007-03-20 22:54:00,100.913,100.926,100.902,100.92,78741484.0
2007-03-20 22:55:00,100.93,100.93,100.899,100.912,34852860.0
2007-03-20 22:56:00,100.905,100.913,100.9,100.908,47015268.0
2007-03-20 22:57:00,100.905,100.934,100.897,100.905,258222862.0
2007-03-20 22:58:00,100.9,100.935,100.888,100.91,67673308.0
2007-03-20 22:59:00,100.91,100.935,100.91,100.922,71384329.0
2007-03-20 23:00:00,100.925,100.949,100.9,100.925,120909718.0
2007-03-20 23:01:00,100.925,100.975,100.885,100.952,29987572.0
2007-03-20 23:02:00,100.968,100.973,100.95,100.965,62779142.0
2007-03-20 23:03:00,100.96,100.96,100.92,100.95,45070949.0
2007-03-20 23:04:00,100.945,100.955,100.935,100.955,108065432.0
2007-03-20 23:05:00,100.943,100.954,100.935,100.935,115780653.0
2007-03-20 23:06:00,100.935,100.943,100.92,100.92,146042242.0
2007-03-20 23:07:00,100.928,100.935,100.92,100.93,83365222.0
2007-03-20 23:08:00,100.918,100.945,100.908,100.93,193624092.0
2007-03-20 23:09:00,100.923,100.93,100.915,100.925,122157859.0
2007-03-20 23:10:00,100.928,100.93,100.915,100.915,90960227.0
2007-03-20 23:11:00,100.903,100.923,100.9,100.902,106373598.0
2007-03-20 23:12:00,100.9,100.923,100.897,100.905,49053572.0
2007-03-20 23:13:00,100.9,100.915,100.9,100.915,76159456.0
2007-03-20 23:14:00,100.915,100.925,100.91,100.915,72104858.0
2007-03-20 23:15:00,100.915,100.915,100.899,100.908,240532949.0
2007-03-20 23:16:00,100.912,100.925,100.912,100.925,118867728.0
2007-03-20 23:17:00,100.925,100.931,100.92,100.93,233483504.0
2007-03-20 23:18:00,100.93,100.952,100.93,100.95,86364376.0
2007-03-20 23:19:00,100.945,100.955,100.945,100.955,26225850.0
2007-03-20 23:20:00,100.93,100.94,100.92,100.94,67566104.0
2007-03-20 23:21:00,100.94,100.969,100.94,100.95,84563033.0
2007-03-20 23:22:00,100.92,100.93,100.92,100.93,85802383.0
2007-03-20 23:23:00,100.945,100.955,100.94,100.947,85802383.0
2007-03-20 23:24:00,100.96,100.962,100.955,100.96,333161237.0
2007-03-20 23:25:00,100.95,100.95,100.937,100.945,210432733.0
2007-03-20 23:26:00,100.935,100.935,100.928,100.933,123637768.0
2007-03-20 23:27:00,100.94,100.95,100.94,100.95,79277304.0
2007-03-20 23:28:00,100.948,100.962,100.944,100.95,98762637.0
2007-03-20 23:29:00,100.955,100.955,100.925,100.95,71682499.0
2007-03-20 23:30:00,100.94,100.94,100.877,100.922,74296857.0
2007-03-20 23:31:00,100.93,100.945,100.922,100.923,164516038.0
2007-03-20 23:32:00,100.935,100.955,100.922,100.922,95696660.0
2007-03-20 23:33:00,100.94,100.99,100.94,100.99,78591610.0
2007-03-20 23:34:00,100.983,100.995,100.98,100.98,29710509.0
2007-03-20 23:35:00,100.99,100.99,100.962,100.975,115965475.0
2007-03-20 23:36:00,100.97,100.972,100.955,100.955,78557411.0
2007-03-20 23:37:00,100.963,100.973,100.963,100.97,69354836.0
2007-03-20 23:38:00,100.972,100.972,100.96,100.96,40170789.0
2007-03-20 23:39:00,100.96,100.977,100.956,100.977,59864850.0
2007-03-20 23:40:00,100.975,100.98,100.965,100.977,68570734.0
2007-03-20 23:41:00,100.968,100.98,100.967,100.98,118599388.0
2007-03-20 23:42:00,100.977,100.978,100.965,100.967,145645229.0
2007-03-20 23:43:00,100.95,100.96,100.95,100.96,27762810.0
2007-03-20 23:44:00,100.975,100.976,100.95,100.95,27762810.0
2007-03-20 23:45:00,100.965,100.968,100.94,100.96,99105520.0
2007-03-20 23:46:00,100.955,100.955,100.94,100.945,21485481.0
2007-03-20 23:47:00,100.955,100.957,100.93,100.93,35758570.0
2007-03-20 23:48:00,100.943,100.963,100.943,100.963,59825594.0
2007-03-20 23:49:00,100.95,100.97,100.95,100.955,48836274.0
2007-03-20 23:50:00,100.952,100.952,100.927,100.927,146298884.0
2007-03-20 23:51:00,100.95,100.95,100.93,100.93,68423422.0
2007-03-20 23:52:00,100.93,100.946,100.93,100.93,51168365.0
2007-03-20 23:53:00,100.935,100.95,100.935,100.945,63545414.0
2007-03-20 23:54:00,100.94,100.948,100.94,100.945,171915752.0
2007-03-20 23:55:00,100.943,100.949,100.919,100.945,79572148.0
2007-03-20 23:56:00,100.945,100.95,100.94,100.942,57543001.0
2007-03-20 23:57:00,100.94,100.95,100.94,100.95,53377873.0
2007-03-20 23:58:00,100.94,100.941,100.935,100.935,17081726.0
2007-03-20 23:59:00,100.945,100.96,100.942,100.96,102267279.0
2007-03-21 00:00:00,100.96,100.96,100.935,100.935,104257726.0
2007-03-21 00:01:00,100.935,100.935,100.922,100.93,469453463.0
2007-03-21 00:02:00,100.93,100.94,100.93,100.935,156650989.0
2007-03-21 00:03:00,100.93,100.935,100.92,100.92,180478480.0
2007-03-21 00:04:00,100.925,100.925,100.912,100.912,31929054.0
2007-03-21 00:05:00,100.913,100.913,100.894,100.895,42240822.0
2007-03-21 00:06:00,100.9,100.905,100.9,100.902,95262338.0
2007-03-21 00:07:00,100.905,100.915,100.9,100.915,80387585.0
2007-03-21 00:08:00,100.897,100.902,100.897,100.898,41921676.0
2007-03-21 00:09:00,100.905,100.905,100.89,100.905,189155264.0
2007-03-21 00:10:00,100.905,100.915,100.897,100.915,101230027.0
2007-03-21 00:11:00,100.908,100.925,100.905,100.905,51346985.0
2007-03-21 00:12:00,100.905,100.917,100.893,100.917,67357804.0
2007-03-21 00:13:00,100.925,100.925,100.902,100.91,107764735.0
2007-03-21 00:14:00,100.905,100.91,100.905,100.91,29391892.0
2007-03-21 00:15:00,100.915,100.915,100.895,100.9,39419152.0
2007-03-21 00:16:00,100.9,100.92,100.895,100.895,55474863.0
2007-03-21 00:17:00,100.9,100.9,100.885,100.89,112946965.0
2007-03-21 00:18:00,100.885,100.905,100.882,100.893,84071904.0
2007-03-21 00:19:00,100.9,100.916,100.887,100.887,29119080.0
2007-03-21 00:20:00,100.89,100.897,100.89,100.895,30641334.0
2007-03-21 00:21:00,100.9,100.9,100.889,100.9,60290945.0
2007-03-21 00:22:00,100.88,100.91,100.865,100.91,81609451.0
2007-03-21 00:23:00,100.9,100.915,100.9,100.915,50560012.0
2007-03-21 00:24:00,100.905,100.916,100.9,100.9,172336677.0
2007-03-21 00:25:00,100.907,100.923,100.907,100.92,116645080.0
2007-03-21 00:26:00,100.9,100.915,100.9,100.915,50918866.0
2007-03-21 00:27:00,100.901,100.911,100.896,100.903,162401504.0
2007-03-21 00:28:00,100.91,100.915,100.905,100.915,52443413.0
2007-03-21 00:29:00,100.92,100.935,100.92,100.935,25394530.0
2007-03-21 00:30:00,100.925,100.965,100.925,100.965,23196484.0
2007-03-21 00:31:00,100.98,100.98,100.961,100.963,52093749.0
2007-03-21 00:33:00,100.963,100.963,100.953,100.963,70878126.0
2007-03-21 00:34:00,100.965,100.965,100.95,100.955,61824880.0
2007-03-21 00:35:00,100.955,100.959,100.944,100.945,56094549.0
2007-03-21 00:36:00,100.95,100.95,100.935,100.935,61494506.0
2007-03-21 00:37:00,100.945,100.95,100.94,100.945,77269732.0
2007-03-21 00:38:00,100.95,100.95,100.934,100.935,67949685.0
2007-03-21 00:39:00,100.935,100.945,100.93,100.943,47398171.0
2007-03-21 00:40:00,100.945,100.945,100.921,100.932,84585497.0
2007-03-21 00:41:00,100.935,100.945,100.935,100.945,19717410.0
2007-03-21 00:42:00,100.917,100.94,100.917,100.94,127307106.0
2007-03-21 00:43:00,100.93,100.94,100.9,100.94,91129801.0
2007-03-21 00:44:00,100.938,100.965,100.938,100.965,49866439.0
2007-03-21 00:45:00,100.97,100.978,100.97,100.975,81865140.0
2007-03-21 00:46:00,100.965,100.988,100.955,100.955,153797902.0
2007-03-21 00:47:00,100.96,100.966,100.934,100.955,173377590.0
2007-03-21 00:48:00,100.955,100.961,100.95,100.96,75403189.0
2007-03-21 00:49:00,100.95,100.964,100.919,100.962,76848056.0
2007-03-21 00:50:00,100.96,100.975,100.96,100.96,135430158.0
2007-03-21 00:51:00,100.96,100.97,100.958,100.96,89477455.0
2007-03-21 00:52:00,100.965,100.965,100.93,100.935,21843769.0
2007-03-21 00:53:00,100.925,100.925,100.92,100.92,12752733.0
2007-03-21 00:54:00,100.915,100.933,100.915,100.925,138366724.0
2007-03-21 00:55:00,100.925,100.932,100.917,100.918,22785870.0
2007-03-21 00:56:00,100.915,100.925,100.897,100.897,88550574.0
2007-03-21 00:57:00,100.905,100.936,100.905,100.935,83287606.0
2007-03-21 00:58:00,100.93,100.935,100.925,100.935,106158007.0
2007-03-21 00:59:00,100.915,100.92,100.91,100.91,100044259.0
2007-03-21 01:00:00,100.94,100.94,100.915,100.92,71340238.0
2007-03-21 01:01:00,100.915,100.916,100.897,100.915,102306030.0
2007-03-21 01:02:00,100.915,100.925,100.905,100.91,76236572.0
2007-03-21 01:03:00,100.893,100.925,100.893,100.92,264803470.0
2007-03-21 01:04:00,100.912,100.92,100.912,100.92,27861582.0
2007-03-21 01:05:00,100.91,100.924,100.91,100.915,64324981.0
2007-03-21 01:06:00,100.918,100.918,100.908,100.913,45791265.0
2007-03-21 01:07:00,100.898,100.905,100.895,100.905,43618738.0
2007-03-21 01:08:00,100.895,100.895,100.888,100.892,58606343.0
2007-03-21 01:09:00,100.92,100.945,100.92,100.945,39925508.0
2007-03-21 01:10:00,100.895,100.915,100.895,100.905,81142504.0
2007-03-21 01:11:00,100.933,100.953,100.9,100.953,91570625.0
2007-03-21 01:12:00,100.945,100.95,100.945,100.95,23160158.0
2007-03-21 01:13:00,100.95,100.955,100.943,100.945,81952959.0
2007-03-21 01:14:00,100.942,100.96,100.94,100.96,63936589.0
2007-03-21 01:15:00,100.95,100.97,100.94,100.945,139732785.0
2007-03-21 01:16:00,100.955,100.969,100.955,100.96,36893949.0
2007-03-21 01:17:00,100.97,100.97,100.943,100.96,100661813.0
2007-03-21 01:18:00,100.97,100.98,100.945,100.945,62331686.0
2007-03-21 01:19:00,100.95,100.958,100.95,100.95,170251576.0
2007-03-21 01:20:00,100.953,100.97,100.945,100.945,91016427.0
2007-03-21 01:21:00,100.94,100.976,100.94,100.962,50069885.0
2007-03-21 01:22:00,100.955,100.967,100.945,100.955,97905430.0
2007-03-21 01:23:00,100.965,100.97,100.955,100.96,56243941.0
2007-03-21 01:24:00,100.958,100.976,100.953,100.953,72053913.0
2007-03-21 01:25:00,100.945,100.953,100.922,100.95,140634105.0
2007-03-21 01:26:00,100.947,100.954,100.94,100.94,60482572.0
2007-03-21 01:27:00,100.94,100.95,100.93,100.943,40272312.0
2007-03-21 01:28:00,100.932,100.97,100.927,100.927,31633264.0
2007-03-21 01:29:00,100.947,100.958,100.94,100.958,62687215.0
2007-03-21 01:30:00,100.96,100.96,100.945,100.95,89375554.0
2007-03-21 01:31:00,101.05,101.05,101.05,101.05,107916726.0
2007-03-21 01:32:00,100.96,100.96,100.949,100.955,107916726.0
2007-03-21 01:33:00,100.96,100.985,100.96,100.978,39688322.0
2007-03-21 01:34:00,101.06,101.06,101.05,101.05,102362352.0
2007-03-21 01:35:00,100.967,100.973,100.96,100.96,102362352.0
2007-03-21 01:36:00,100.955,100.977,100.955,100.977,63129210.0
2007-03-21 01:37:00,100.985,101.018,100.965,101.01,157632104.0
2007-03-21 01:38:00,101.015,101.015,100.995,100.995,121113695.0
2007-03-21 01:39:00,101.005,101.005,100.959,100.987,108289320.0
2007-03-21 01:40:00,101.005,101.005,100.995,100.995,86985674.0
2007-03-21 01:41:00,100.992,100.992,100.983,100.983,94903550.0
2007-03-21 01:42:00,100.975,100.979,100.972,100.975,62699159.0
2007-03-21 01:43:00,100.98,100.985,100.966,100.97,50440520.0
2007-03-21 01:44:00,100.972,100.978,100.967,100.978,58661376.0
2007-03-21 01:45:00,100.982,100.99,100.972,100.99,110069293.0
2007-03-21 01:46:00,100.975,100.993,100.947,100.99,83703837.0
2007-03-21 01:47:00,100.96,101.028,100.96,100.98,54248660.0
2007-03-21 01:48:00,100.983,100.983,100.95,100.975,84160671.0
2007-03-21 01:49:00,100.975,101.001,100.975,101.0,54539748.0
2007-03-21 01:50:00,101.005,101.005,100.97,101.005,30924596.0
2007-03-21 01:51:00,101.0,101.025,100.993,101.02,103323334.0
2007-03-21 01:52:00,101.005,101.04,101.005,101.035,56296510.0
2007-03-21 01:53:00,101.02,101.057,101.02,101.045,144634522.0
2007-03-21 01:54:00,101.045,101.052,101.011,101.05,120354280.0
2007-03-21 01:55:00,101.055,101.058,101.036,101.037,119825027.0
2007-03-21 01:56:00,101.05,101.054,101.04,101.04,65599756.0
2007-03-21 01:57:00,101.035,101.038,100.988,101.01,62711408.0
2007-03-21 01:58:00,101.015,101.025,101.0,101.025,87752908.0
2007-03-21 01:59:00,101.025,101.055,101.007,101.03,101971127.0
2007-03-21 02:00:00,101.04,101.052,101.023,101.023,49860223.0
2007-03-21 02:01:00,101.025,101.025,101.005,101.005,83998192.0
2007-03-21 02:02:00,101.005,101.033,100.984,101.015,63274551.0
2007-03-21 02:03:00,101.02,101.04,100.997,101.03,60549893.0
2007-03-21 02:04:00,101.017,101.04,101.005,101.03,121588057.0
2007-03-21 02:05:00,101.025,101.025,100.978,101.02,125486686.0
2007-03-21 02:06:00,101.02,101.023,100.997,101.0,153654015.0
2007-03-21 02:07:00,101.015,101.025,100.98,100.98,62406064.0
2007-03-21 02:08:00,101.005,101.006,100.985,101.005,109860008.0
2007-03-21 02:09:00,101.01,101.01,100.97,100.995,32324234.0
2007-03-21 02:10:00,100.99,101.006,100.985,100.985,56471060.0
2007-03-21 02:11:00,100.985,101.0,100.96,100.983,86629615.0
2007-03-21 02:12:00,100.98,100.98,100.94,100.94,56461969.0
2007-03-21 02:13:00,100.965,100.965,100.94,100.955,64257317.0
2007-03-21 02:14:00,100.97,100.97,100.948,100.967,105027952.0
2007-03-21 02:15:00,100.963,100.987,100.963,100.987,54497748.0
2007-03-21 02:16:00,100.975,100.975,100.945,100.965,47910827.0
2007-03-21 02:17:00,100.96,100.96,100.941,100.955,65216519.0
2007-03-21 02:18:00,100.963,101.003,100.963,100.972,93464202.0
2007-03-21 02:19:00,100.975,100.995,100.975,100.99,84698805.0
2007-03-21 02:20:00,100.977,100.99,100.961,100.99,114786218.0
2007-03-21 02:21:00,100.975,100.985,100.975,100.975,124168237.0
2007-03-21 02:22:00,100.98,100.991,100.97,100.975,152877612.0
2007-03-21 02:23:00,100.967,100.985,100.967,100.985,68588887.0
2007-03-21 02:24:00,100.99,100.997,100.982,100.982,112833271.0
2007-03-21 02:25:00,100.972,100.993,100.96,100.988,101999217.0
2007-03-21 02:26:00,100.99,101.0,100.99,101.0,99006172.0
2007-03-21 02:27:00,100.975,101.05,100.975,101.05,99006172.0
2007-03-21 02:28:00,101.045,101.065,101.015,101.015,201675948.0
2007-03-21 02:29:00,101.01,101.03,101.01,101.03,94908728.0
2007-03-21 02:30:00,101.028,101.03,101.005,101.027,64732769.0
2007-03-21 02:31:00,101.007,101.032,101.007,101.022,32154162.0
2007-03-21 02:32:00,101.038,101.05,101.029,101.05,38850388.0
2007-03-21 02:33:00,101.05,101.065,101.05,101.057,60847656.0
2007-03-21 02:34:00,101.06,101.065,101.025,101.025,146968450.0
2007-03-21 02:35:00,101.043,101.05,101.038,101.038,76433553.0
2007-03-21 02:36:00,101.03,101.06,101.029,101.045,52319946.0
2007-03-21 02:37:00,101.055,101.055,101.02,101.02,95359337.0
2007-03-21 02:38:00,101.052,101.068,101.05,101.05,49174903.0
2007-03-21 02:39:00,101.02,101.058,101.02,101.058,91926499.0
2007-03-21 02:40:00,101.04,101.07,101.01,101.03,160629851.0
2007-03-21 02:41:00,101.035,101.056,101.035,101.055,59940076.0
2007-03-21 02:42:00,101.045,101.047,101.035,101.035,102091087.0
2007-03-21 02:43:00,101.025,101.038,101.025,101.03,36295083.0
2007-03-21 02:44:00,101.02,101.035,101.013,101.02,129983985.0
2007-03-21 02:45:00,101.03,101.03,101.001,101.002,62849297.0
2007-03-21 02:46:00,101.005,101.017,101.003,101.01,89900128.0
2007-03-21 02:47:00,101.005,101.01,100.995,101.01,22894579.0
2007-03-21 02:48:00,101.028,101.028,100.979,101.018,92993425.0
2007-03-21 02:49:00,101.025,101.025,101.005,101.005,86755590.0
2007-03-21 02:50:00,100.98,100.98,100.98,100.98,62135648.0
2007-03-21 02:51:00,101.012,101.012,100.988,101.005,62135648.0
2007-03-21 02:52:00,101.005,101.005,100.991,100.998,44990961.0
2007-03-21 02:53:00,101.005,101.005,100.997,101.0,44068198.0
2007-03-21 02:54:00,100.995,101.02,100.995,101.0,65112848.0
2007-03-21 02:55:00,101.01,101.015,101.002,101.002,25479269.0
2007-03-21 02:56:00,101.0,101.017,100.998,101.0,276470510.0
2007-03-21 02:57:00,101.0,101.018,100.999,101.015,69597017.0
2007-03-21 02:58:00,101.015,101.015,100.97,100.985,98041236.0
2007-03-21 02:59:00,100.99,100.99,100.967,100.99,65884962.0
2007-03-21 03:00:00,100.98,101.002,100.97,100.985,91540178.0
2007-03-21 03:01:00,100.985,100.985,100.967,100.97,111276739.0
2007-03-21 03:02:00,100.975,100.98,100.965,100.965,77476843.0
2007-03-21 03:03:00,100.957,100.98,100.957,100.965,87113204.0
2007-03-21 03:04:00,100.958,100.967,100.95,100.95,22336900.0
2007-03-21 03:05:00,100.95,100.965,100.935,100.96,151501945.0
2007-03-21 03:06:00,100.955,100.955,100.945,100.95,13406996.0
2007-03-21 03:07:00,100.95,100.955,100.935,100.955,20657999.0
2007-03-21 03:08:00,100.95,100.973,100.95,100.96,83545711.0
2007-03-21 03:09:00,100.96,100.96,100.94,100.96,125981544.0
2007-03-21 03:10:00,100.962,100.965,100.915,100.965,72144251.0
2007-03-21 03:11:00,100.96,100.96,100.95,100.95,78536808.0
2007-03-21 03:12:00,100.95,100.961,100.924,100.945,174617366.0
2007-03-21 03:13:00,100.94,100.976,100.94,100.955,168564115.0
2007-03-21 03:14:00,100.96,100.965,100.958,100.96,75632983.0
2007-03-21 03:15:00,100.955,100.959,100.953,100.953,54232124.0
2007-03-21 03:16:00,100.955,100.993,100.941,100.97,89290417.0
2007-03-21 03:17:00,100.98,100.98,100.943,100.957,132666845.0
2007-03-21 03:18:00,100.975,101.0,100.975,100.99,20733343.0
2007-03-21 03:19:00,100.987,101.0,100.965,101.0,84106094.0
2007-03-21 03:20:00,100.998,101.015,100.975,101.015,48504067.0
2007-03-21 03:21:00,101.015,101.015,100.97,100.98,67290238.0
2007-03-21 03:22:00,100.975,100.975,100.964,100.965,78534133.0
2007-03-21 03:23:00,100.955,100.97,100.955,100.97,59924483.0
2007-03-21 03:24:00,100.965,100.975,100.965,100.975,53885252.0
2007-03-21 03:25:00,100.98,100.985,100.97,100.975,59304443.0
2007-03-21 03:26:00,100.975,100.995,100.975,100.995,75098672.0
2007-03-21 03:27:00,100.995,100.995,100.978,100.99,77951878.0
2007-03-21 03:28:00,100.94,100.95,100.93,100.93,24458544.0
2007-03-21 03:29:00,100.995,100.995,100.98,100.98,24458544.0
2007-03-21 03:30:00,100.995,100.995,100.975,100.995,25744658.0
2007-03-21 03:31:00,100.995,101.005,100.99,100.99,57611131.0
2007-03-21 03:32:00,100.987,101.017,100.985,100.985,158363242.0
2007-03-21 03:33:00,101.005,101.016,100.98,100.99,52294206.0
2007-03-21 03:34:00,100.995,101.0,100.99,100.997,113766780.0
2007-03-21 03:35:00,100.99,100.99,100.975,100.975,182850594.0
2007-03-21 03:36:00,100.985,100.985,100.96,100.96,46389588.0
2007-03-21 03:37:00,100.96,100.96,100.949,100.95,86140436.0
2007-03-21 03:38:00,100.95,100.955,100.948,100.95,56095035.0
2007-03-21 03:39:00,100.945,100.955,100.945,100.95,28392639.0
2007-03-21 03:40:00,100.947,100.96,100.947,100.95,30247302.0
2007-03-21 03:41:00,100.953,100.955,100.942,100.952,80900601.0
2007-03-21 03:42:00,100.95,100.96,100.95,100.95,120902338.0
2007-03-21 03:43:00,100.955,100.975,100.955,100.96,60024737.0
2007-03-21 03:45:00,100.96,100.985,100.96,100.985,31785325.0
2007-03-21 03:46:00,100.99,100.99,100.97,100.985,119473098.0
2007-03-21 03:47:00,100.977,100.995,100.977,100.995,70650101.0
2007-03-21 03:48:00,100.995,100.995,100.978,100.983,56061779.0
2007-03-21 03:49:00,100.99,100.99,100.972,100.98,103317032.0
2007-03-21 03:50:00,100.98,100.98,100.962,100.98,173346100.0
2007-03-21 03:51:00,100.953,100.988,100.953,100.977,39466836.0
2007-03-21 03:52:00,100.98,100.996,100.973,100.985,82179087.0
2007-03-21 03:53:00,100.982,100.985,100.98,100.98,96821158.0
2007-03-21 03:54:00,100.985,100.993,100.983,100.983,42719280.0
2007-03-21 03:55:00,100.982,100.995,100.982,100.995,32468024.0
2007-03-21 03:56:00,100.98,100.999,100.975,100.98,181933957.0
2007-03-21 03:57:00,100.985,101.001,100.985,100.985,167828360.0
2007-03-21 03:58:00,100.98,100.992,100.98,100.985,490444478.0
2007-03-21 03:59:00,100.985,100.996,100.985,100.99,112930815.0
2007-03-21 04:00:00,100.99,100.99,100.955,100.98,96079745.0
2007-03-21 04:01:00,100.98,100.98,100.968,100.97,16653727.0
2007-03-21 04:02:00,100.98,100.98,100.95,100.95,51191977.0
2007-03-21 04:03:00,100.952,100.965,100.95,100.965,62478829.0
2007-03-21 04:04:00,100.965,100.965,100.941,100.953,88178356.0
2007-03-21 04:05:00,100.955,100.958,100.95,100.95,158491525.0
2007-03-21 04:06:00,100.955,100.98,100.94,100.98,68424050.0
2007-03-21 04:07:00,100.97,100.975,100.96,100.965,53134334.0
2007-03-21 04:08:00,100.965,100.965,100.935,100.935,69883996.0
2007-03-21 04:09:00,100.949,100.972,100.949,100.964,142786338.0
2007-03-21 04:10:00,100.93,100.97,100.93,100.945,50961361.0
2007-03-21 04:11:00,100.963,100.965,100.945,100.965,57552281.0
2007-03-21 04:12:00,100.96,100.96,100.945,100.945,37522107.0
2007-03-21 04:13:00,100.95,100.95,100.92,100.93,22502598.0
2007-03-21 04:14:00,100.935,100.94,100.905,100.94,97679399.0
2007-03-21 04:15:00,100.925,100.955,100.918,100.955,30007361.0
2007-03-21 04:16:00,100.95,100.95,100.923,100.923,58505395.0
2007-03-21 04:17:00,100.917,100.923,100.907,100.907,139240184.0
2007-03-21 04:18:00,100.91,100.91,100.88,100.893,109844759.0
2007-03-21 04:19:00,100.902,100.915,100.875,100.915,73534299.0
2007-03-21 04:20:00,100.887,100.92,100.887,100.915,63141914.0
2007-03-21 04:21:00,100.915,100.952,100.915,100.927,38670379.0
2007-03-21 04:22:00,100.93,100.93,100.905,100.918,67795537.0
2007-03-21 04:23:00,100.91,100.936,100.91,100.92,75623230.0
2007-03-21 04:24:00,100.925,100.925,100.908,100.925,111838628.0
2007-03-21 04:25:00,100.93,100.93,100.915,100.918,31257768.0
2007-03-21 04:26:00,100.925,100.925,100.905,100.92,72770013.0
2007-03-21 04:27:00,100.902,100.928,100.902,100.925,87044444.0
2007-03-21 04:28:00,100.908,100.945,100.908,100.945,171710714.0
2007-03-21 04:29:00,100.937,100.943,100.894,100.93,75412971.0
2007-03-21 04:30:00,100.935,100.943,100.923,100.925,76257980.0
2007-03-21 04:31:00,100.92,100.935,100.918,100.923,92267038.0
2007-03-21 04:32:00,100.935,100.945,100.915,100.93,75294241.0
2007-03-21 04:33:00,100.933,100.95,100.933,100.95,136390260.0
2007-03-21 04:34:00,100.95,100.95,100.915,100.935,208101992.0
2007-03-21 04:35:00,100.94,100.94,100.92,100.935,311977942.0
2007-03-21 04:36:00,100.932,100.935,100.924,100.935,87055990.0
2007-03-21 04:37:00,100.923,100.949,100.92,100.925,131761875.0
2007-03-21 04:38:00,100.935,100.957,100.925,100.925,78473490.0
2007-03-21 04:39:00,100.945,100.945,100.898,100.9,69426738.0
2007-03-21 04:40:00,100.905,100.92,100.905,100.905,26082396.0
2007-03-21 04:41:00,100.91,100.916,100.91,100.915,87519635.0
2007-03-21 04:42:00,100.915,100.915,100.903,100.905,255816262.0
2007-03-21 04:43:00,100.915,100.915,100.912,100.912,121058895.0
2007-03-21 04:44:00,100.908,100.915,100.905,100.915,224524359.0
2007-03-21 04:45:00,100.905,100.917,100.905,100.91,70093184.0
2007-03-21 04:46:00,100.91,100.911,100.9,100.9,70786743.0
2007-03-21 04:47:00,100.905,100.905,100.872,100.88,52848065.0
2007-03-21 04:48:00,100.892,100.902,100.878,100.888,104667516.0
2007-03-21 04:49:00,100.89,100.897,100.888,100.888,89360674.0
2007-03-21 04:50:00,100.89,100.91,100.867,100.903,121828921.0
2007-03-21 04:51:00,100.905,100.909,100.864,100.892,201439955.0
2007-03-21 04:52:00,100.905,100.905,100.83,100.868,85196952.0
2007-03-21 04:53:00,100.86,100.88,100.85,100.87,142424653.0
2007-03-21 04:54:00,100.87,100.874,100.853,100.853,113722280.0
2007-03-21 04:55:00,100.865,100.885,100.86,100.875,98988213.0
2007-03-21 04:56:00,100.88,100.88,100.864,100.865,42431697.0
2007-03-21 04:57:00,100.87,100.88,100.858,100.858,62410914.0
2007-03-21 04:58:00,100.862,100.865,100.86,100.865,27797156.0
2007-03-21 04:59:00,100.855,100.873,100.855,100.86,113445034.0
2007-03-21 05:00:00,100.857,100.88,100.857,100.86,72545049.0
2007-03-21 05:01:00,100.86,100.895,100.846,100.86,72455364.0
2007-03-21 05:02:00,100.86,100.886,100.848,100.855,237905707.0
2007-03-21 05:03:00,100.858,100.875,100.854,100.875,46912064.0
2007-03-21 05:04:00,100.88,100.9,100.88,100.9,72273045.0
2007-03-21 05:05:00,100.88,100.88,100.855,100.873,72273045.0
2007-03-21 05:06:00,100.875,100.883,100.846,100.883,104010420.0
2007-03-21 05:07:00,100.885,100.89,100.885,100.887,127227992.0
2007-03-21 05:08:00,100.885,100.885,100.853,100.88,74111224.0
2007-03-21 05:09:00,100.873,100.9,100.867,100.9,21901330.0
2007-03-21 05:10:00,100.895,100.913,100.87,100.897,75560739.0
2007-03-21 05:11:00,100.88,100.89,100.88,100.89,57456060.0
2007-03-21 05:12:00,100.897,100.902,100.897,100.899,57456060.0
2007-03-21 05:13:00,100.89,100.894,100.885,100.885,28103661.0
2007-03-21 05:14:00,100.865,100.885,100.86,100.885,82013944.0
2007-03-21 05:15:00,100.865,100.876,100.863,100.87,164271919.0
2007-03-21 05:16:00,100.885,100.891,100.88,100.885,280111596.0
2007-03-21 05:17:00,100.885,100.887,100.865,100.87,90769634.0
2007-03-21 05:18:00,100.87,100.877,100.855,100.86,72114453.0
2007-03-21 05:19:00,100.855,100.866,100.845,100.85,24625501.0
2007-03-21 05:20:00,100.85,100.86,100.849,100.855,125484877.0
2007-03-21 05:21:00,100.86,100.862,100.853,100.853,18679032.0
2007-03-21 05:22:00,100.85,100.875,100.835,100.875,90066659.0
2007-03-21 05:23:00,100.88,100.885,100.872,100.885,131213502.0
2007-03-21 05:24:00,100.88,100.892,100.875,100.885,113671697.0
2007-03-21 05:25:00,100.873,100.873,100.85,100.87,213204406.0
2007-03-21 05:26:00,100.885,100.895,100.88,100.885,105630936.0
2007-03-21 05:27:00,100.87,100.905,100.87,100.905,45393322.0
2007-03-21 05:28:00,100.903,100.903,100.9,100.9,24952246.0
2007-03-21 05:29:00,100.89,100.9,100.844,100.9,120896787.0
2007-03-21 05:30:00,100.895,100.905,100.88,100.895,58428266.0
2007-03-21 05:31:00,100.88,100.887,100.87,100.885,116092941.0
2007-03-21 05:32:00,100.885,100.895,100.879,100.89,108810130.0
2007-03-21 05:33:00,100.89,100.895,100.885,100.885,127116283.0
2007-03-21 05:34:00,100.885,100.892,100.883,100.883,23575024.0
2007-03-21 05:35:00,100.89,100.89,100.889,100.89,40932526.0
2007-03-21 05:36:00,100.895,100.895,100.887,100.89,29765606.0
2007-03-21 05:37:00,100.882,100.897,100.88,100.88,74584460.0
2007-03-21 05:38:00,100.92,100.93,100.92,100.92,83003700.0
2007-03-21 05:39:00,100.869,100.889,100.869,100.882,83003700.0
2007-03-21 05:40:00,100.93,100.94,100.93,100.94,27052166.0
2007-03-21 05:41:00,100.885,100.886,100.878,100.88,27052166.0
2007-03-21 05:42:00,100.88,100.885,100.829,100.885,65388611.0
2007-03-21 05:43:00,100.875,100.88,100.867,100.87,33512757.0
2007-03-21 05:44:00,100.86,100.86,100.85,100.855,49401469.0
2007-03-21 05:45:00,100.865,100.87,100.865,100.865,14339325.0
2007-03-21 05:46:00,100.865,100.876,100.865,100.875,17898232.0
2007-03-21 05:48:00,100.865,100.87,100.828,100.87,55813761.0
2007-03-21 05:49:00,100.94,100.94,100.94,100.94,62327251.0
2007-03-21 05:50:00,100.88,100.885,100.865,100.875,62327251.0
2007-03-21 05:51:00,100.868,100.908,100.868,100.882,71733586.0
2007-03-21 05:52:00,100.87,100.888,100.864,100.882,57400495.0
2007-03-21 05:53:00,100.86,100.872,100.846,100.86,50426420.0
2007-03-21 05:54:00,100.859,100.873,100.858,100.873,99258176.0
2007-03-21 05:55:00,100.865,100.89,100.86,100.86,65124965.0
2007-03-21 05:56:00,100.865,100.88,100.865,100.88,45275458.0
2007-03-21 05:57:00,100.88,100.881,100.859,100.875,142163534.0
2007-03-21 05:58:00,100.875,100.875,100.858,100.87,118902512.0
2007-03-21 05:59:00,100.865,100.88,100.865,100.865,81894450.0
2007-03-21 06:00:00,100.875,100.897,100.874,100.885,49455676.0
2007-03-21 06:01:00,100.88,100.89,100.824,100.89,132905878.0
2007-03-21 06:03:00,100.873,100.898,100.873,100.898,112973880.0
2007-03-21 06:04:00,100.885,100.901,100.873,100.9,98712804.0
2007-03-21 06:05:00,100.905,100.91,100.885,100.91,34244699.0
2007-03-21 06:06:00,100.881,100.903,100.881,100.903,53320044.0
2007-03-21 06:07:00,100.902,100.907,100.885,100.905,59370117.0
2007-03-21 06:08:00,100.905,100.905,100.865,100.883,37724377.0
2007-03-21 06:09:00,100.89,100.89,100.875,100.875,94914268.0
2007-03-21 06:10:00,100.885,100.885,100.865,100.885,37456586.0
2007-03-21 06:11:00,100.895,100.895,100.89,100.89,40123258.0
2007-03-21 06:12:00,100.885,100.885,100.863,100.885,109212420.0
2007-03-21 06:13:00,100.885,100.893,100.88,100.888,95993778.0
2007-03-21 06:14:00,100.86,100.905,100.86,100.895,54628906.0
2007-03-21 06:15:00,100.89,100.9,100.885,100.898,172610472.0
2007-03-21 06:16:00,100.9,100.9,100.888,100.892,22576549.0
2007-03-21 06:17:00,100.895,100.9,100.885,100.9,135402235.0
2007-03-21 06:18:00,100.88,100.895,100.875,100.895,296453548.0
2007-03-21 06:19:00,100.89,100.895,100.875,100.883,90719105.0
2007-03-21 06:20:00,100.865,100.897,100.865,100.897,145695961.0
2007-03-21 06:21:00,100.88,100.9,100.88,100.9,42315229.0
2007-03-21 06:22:00,100.905,100.905,100.885,100.9,18917826.0
2007-03-21 06:23:00,100.895,100.906,100.888,100.9,85242980.0
2007-03-21 06:24:00,100.875,100.89,100.875,100.89,95977207.0
2007-03-21 06:25:00,100.907,100.908,100.885,100.885,9443132.0
2007-03-21 06:26:00,100.9,100.906,100.887,100.898,29256828.0
2007-03-21 06:27:00,100.902,100.902,100.892,100.892,45854504.0
2007-03-21 06:28:00,100.887,100.893,100.87,100.885,66238114.0
2007-03-21 06:30:00,100.88,100.89,100.87,100.89,141025245.0
2007-03-21 06:31:00,100.885,100.895,100.88,100.89,84223931.0
2007-03-21 06:32:00,100.89,100.905,100.89,100.9,20549606.0
2007-03-21 06:33:00,100.905,100.906,100.887,100.905,45842756.0
2007-03-21 06:34:00,100.895,100.91,100.895,100.9,180627939.0
2007-03-21 06:35:00,100.905,100.91,100.895,100.91,127882960.0
2007-03-21 06:36:00,100.904,100.916,100.9,100.905,104013192.0
2007-03-21 06:37:00,100.897,100.903,100.87,100.87,140552896.0
2007-03-21 06:38:00,100.905,100.931,100.9,100.925,95846989.0
2007-03-21 06:39:00,100.925,100.938,100.91,100.91,288690871.0
2007-03-21 06:40:00,100.907,100.955,100.907,100.94,192762206.0
2007-03-21 06:41:00,100.94,100.943,100.917,100.94,158902700.0
2007-03-21 06:42:00,100.94,100.965,100.94,100.96,284249435.0
2007-03-21 06:43:00,100.95,100.955,100.93,100.955,99296884.0
2007-03-21 06:44:00,100.943,100.95,100.935,100.935,174115072.0
2007-03-21 06:45:00,100.935,100.955,100.935,100.945,345252370.0
2007-03-21 06:46:00,100.94,100.946,100.935,100.935,184598622.0
2007-03-21 06:47:00,100.91,100.915,100.91,100.91,144032194.0
2007-03-21 06:48:00,100.94,100.951,100.94,100.945,41762989.0
2007-03-21 06:49:00,100.938,100.947,100.93,100.945,155539123.0
2007-03-21 06:50:00,100.942,100.952,100.94,100.94,28897635.0
2007-03-21 06:51:00,100.93,100.96,100.93,100.935,104983676.0
2007-03-21 06:52:00,100.94,100.954,100.933,100.94,447363329.0
2007-03-21 06:53:00,100.945,100.95,100.935,100.945,125490907.0
2007-03-21 06:54:00,100.945,100.945,100.931,100.937,783968876.0
2007-03-21 06:55:00,100.91,100.928,100.905,100.925,168632286.0
2007-03-21 06:56:00,100.92,100.94,100.915,100.94,500069789.0
2007-03-21 06:57:00,100.94,100.946,100.932,100.945,446095077.0
2007-03-21 06:58:00,100.945,100.96,100.94,100.945,466204977.0
2007-03-21 06:59:00,100.92,100.92,100.92,100.92,650129426.0
2007-03-21 07:00:00,100.96,100.96,100.945,100.955,650129426.0
2007-03-21 07:01:00,100.9,100.91,100.9,100.9,313296343.0
2007-03-21 07:02:00,100.935,100.94,100.925,100.935,313296343.0
2007-03-21 07:03:00,100.945,100.957,100.945,100.952,61124941.0
2007-03-21 07:04:00,100.92,100.94,100.915,100.94,426108926.0
2007-03-21 07:05:00,100.95,100.951,100.935,100.935,324812713.0
2007-03-21 07:06:00,100.935,100.949,100.93,100.945,261096668.0
2007-03-21 07:07:00,100.94,100.945,100.932,100.945,123699766.0
2007-03-21 07:08:00,100.935,100.945,100.934,100.945,47883613.0
2007-03-21 07:09:00,100.94,100.94,100.925,100.925,327846604.0
2007-03-21 07:10:00,100.93,100.93,100.9,100.905,190781246.0
2007-03-21 07:11:00,100.897,100.915,100.88,100.915,91705229.0
2007-03-21 07:12:00,100.915,100.925,100.898,100.902,436963518.0
2007-03-21 07:13:00,100.912,100.92,100.905,100.915,580867641.0
2007-03-21 07:14:00,100.915,100.92,100.91,100.915,466883895.0
2007-03-21 07:15:00,100.905,100.925,100.903,100.91,240773343.0
2007-03-21 07:16:00,100.915,100.92,100.905,100.91,320380276.0
2007-03-21 07:17:00,100.9,100.915,100.898,100.905,421349168.0
2007-03-21 07:18:00,100.907,100.909,100.89,100.903,581437291.0
2007-03-21 07:19:00,100.895,100.91,100.895,100.905,1092851584.0
2007-03-21 07:20:00,100.902,100.904,100.887,100.9,808665321.0
2007-03-21 07:21:00,100.898,100.914,100.897,100.897,283434567.0
2007-03-21 07:22:00,100.895,100.908,100.895,100.905,85048508.0
2007-03-21 07:23:00,100.95,100.97,100.95,100.96,118886573.0
2007-03-21 07:24:00,100.898,100.915,100.898,100.915,118886573.0
2007-03-21 07:25:00,100.907,100.913,100.895,100.905,114506452.0
2007-03-21 07:26:00,100.905,100.906,100.885,100.885,91493518.0
2007-03-21 07:27:00,100.895,100.915,100.87,100.915,771159350.0
2007-03-21 07:28:00,100.915,100.926,100.914,100.92,615693201.0
2007-03-21 07:29:00,100.915,100.935,100.91,100.912,660859840.0
2007-03-21 07:30:00,100.915,100.928,100.911,100.92,687766131.0
2007-03-21 07:31:00,100.925,100.93,100.893,100.893,855977269.0
2007-03-21 07:32:00,100.915,100.919,100.91,100.915,454671274.0
2007-03-21 07:33:00,100.91,100.912,100.9,100.912,320133736.0
2007-03-21 07:34:00,100.915,100.925,100.91,100.92,158041049.0
2007-03-21 07:35:00,100.925,100.925,100.905,100.915,277533549.0
2007-03-21 07:36:00,100.933,100.933,100.905,100.922,221663729.0
2007-03-21 07:37:00,100.91,100.938,100.91,100.918,270860555.0
2007-03-21 07:38:00,100.923,100.93,100.908,100.92,465664208.0
2007-03-21 07:39:00,100.92,100.935,100.911,100.913,238954180.0
2007-03-21 07:40:00,100.905,100.91,100.9,100.91,49332975.0
2007-03-21 07:41:00,101.01,101.01,100.95,100.97,266371720.0
2007-03-21 07:42:00,100.916,100.926,100.916,100.921,266371720.0
2007-03-21 07:43:00,100.92,100.929,100.915,100.915,167302715.0
2007-03-21 07:44:00,100.915,100.928,100.905,100.915,484324552.0
2007-03-21 07:45:00,100.906,100.912,100.901,100.905,204920135.0
2007-03-21 07:46:00,100.91,100.935,100.91,100.92,206873048.0
2007-03-21 07:47:00,100.93,100.941,100.923,100.93,622962762.0
2007-03-21 07:48:00,100.925,100.933,100.91,100.922,312340561.0
2007-03-21 07:49:00,100.92,100.928,100.92,100.922,274365501.0
2007-03-21 07:50:00,100.925,100.928,100.918,100.92,229163892.0
2007-03-21 07:51:00,100.925,100.925,100.902,100.902,83248671.0
2007-03-21 07:52:00,100.91,100.925,100.91,100.915,119199372.0
2007-03-21 07:53:00,100.92,100.94,100.918,100.94,487315628.0
2007-03-21 07:54:00,100.935,100.935,100.91,100.915,121638762.0
2007-03-21 07:55:00,100.92,100.92,100.91,100.915,121847980.0
2007-03-21 07:56:00,100.91,100.92,100.905,100.905,45704793.0
2007-03-21 07:57:00,100.915,100.919,100.915,100.915,162057407.0
2007-03-21 07:58:00,100.915,100.93,100.91,100.93,248491742.0
2007-03-21 07:59:00,100.928,100.932,100.91,100.91,65359363.0
2007-03-21 08:00:00,100.915,100.916,100.875,100.905,371109713.0
2007-03-21 08:01:00,100.895,100.907,100.893,100.905,452606470.0
2007-03-21 08:02:00,100.903,100.909,100.888,100.9,412633981.0
2007-03-21 08:03:00,100.897,100.91,100.873,100.887,228423408.0
2007-03-21 08:04:00,100.895,100.91,100.865,100.895,130868451.0
2007-03-21 08:05:00,100.895,100.905,100.875,100.905,241477427.0
2007-03-21 08:06:00,100.905,100.908,100.87,100.885,306723906.0
2007-03-21 08:07:00,100.885,100.895,100.885,100.895,106079003.0
2007-03-21 08:08:00,100.895,100.905,100.887,100.89,143849799.0
2007-03-21 08:09:00,100.895,100.9,100.885,100.892,142984290.0
2007-03-21 08:10:00,100.898,100.901,100.889,100.89,414086771.0
2007-03-21 08:11:00,100.9,100.902,100.88,100.88,91348868.0
2007-03-21 08:12:00,100.892,100.892,100.885,100.89,77527748.0
2007-03-21 08:13:00,100.895,100.9,100.857,100.895,75059998.0
2007-03-21 08:14:00,100.9,100.904,100.9,100.9,66403151.0
2007-03-21 08:15:00,100.896,100.902,100.875,100.875,196694785.0
2007-03-21 08:16:00,100.902,100.905,100.9,100.905,164156878.0
2007-03-21 08:17:00,100.89,100.898,100.873,100.873,312398558.0
2007-03-21 08:18:00,100.9,100.903,100.877,100.9,360359372.0
2007-03-21 08:19:00,100.905,100.92,100.895,100.92,138097278.0
2007-03-21 08:20:00,100.915,100.943,100.915,100.928,323970446.0
2007-03-21 08:21:00,100.935,100.95,100.911,100.95,245061223.0
2007-03-21 08:22:00,100.953,100.962,100.928,100.94,217016778.0
2007-03-21 08:23:00,100.945,100.963,100.935,100.963,16158328.0
2007-03-21 08:24:00,100.96,100.972,100.945,100.945,180672207.0
2007-03-21 08:25:00,100.942,100.965,100.942,100.965,127903292.0
2007-03-21 08:26:00,100.962,100.974,100.942,100.97,333300066.0
2007-03-21 08:27:00,100.97,100.98,100.955,100.965,215636742.0
2007-03-21 08:28:00,100.96,100.978,100.96,100.978,304507576.0
2007-03-21 08:29:00,100.98,100.98,100.91,100.91,208166911.0
2007-03-21 08:30:00,100.91,100.955,100.91,100.95,33368681.0
2007-03-21 08:31:00,100.945,100.945,100.913,100.94,301323706.0
2007-03-21 08:32:00,100.943,100.955,100.942,100.95,358438262.0
2007-03-21 08:33:00,100.955,100.967,100.955,100.96,588782351.0
2007-03-21 08:34:00,100.96,100.97,100.953,100.96,237945322.0
2007-03-21 08:35:00,100.965,100.969,100.945,100.945,129091275.0
2007-03-21 08:36:00,100.945,100.955,100.91,100.93,361453914.0
2007-03-21 08:37:00,100.925,100.925,100.915,100.915,53283480.0
2007-03-21 08:38:00,100.93,100.95,100.915,100.95,158293933.0
2007-03-21 08:39:00,100.95,100.995,100.915,100.98,46211758.0
2007-03-21 08:40:00,100.985,101.015,100.965,101.01,85693444.0
2007-03-21 08:41:00,100.995,101.01,100.935,100.947,313105363.0
2007-03-21 08:42:00,100.925,100.97,100.925,100.97,152063282.0
2007-03-21 08:43:00,100.955,100.985,100.945,100.965,19575489.0
2007-03-21 08:44:00,100.98,100.995,100.98,100.99,277561355.0
2007-03-21 08:45:00,100.99,101.0,100.975,100.98,145441389.0
2007-03-21 08:46:00,100.98,100.997,100.975,100.98,103967075.0
2007-03-21 08:47:00,100.98,100.98,100.965,100.965,87455189.0
2007-03-21 08:48:00,100.972,100.985,100.955,100.965,127698392.0
2007-03-21 08:49:00,100.947,100.97,100.947,100.965,113886165.0
2007-03-21 08:50:00,100.962,100.962,100.94,100.96,142533710.0
2007-03-21 08:51:00,100.955,100.96,100.935,100.96,261984441.0
2007-03-21 08:52:00,100.945,100.96,100.935,100.96,215013962.0
2007-03-21 08:53:00,100.955,100.955,100.94,100.94,445788019.0
2007-03-21 08:54:00,100.945,100.959,100.945,100.945,208282445.0
2007-03-21 08:55:00,100.945,100.962,100.935,100.945,140081951.0
2007-03-21 08:56:00,100.945,100.962,100.935,100.96,272055715.0
2007-03-21 08:57:00,100.955,100.978,100.95,100.965,60969917.0
2007-03-21 08:58:00,100.97,100.97,100.945,100.965,95182171.0
2007-03-21 08:59:00,100.96,100.985,100.955,100.985,183146207.0
2007-03-21 09:00:00,100.98,100.988,100.956,100.965,563621295.0
2007-03-21 09:01:00,100.96,100.99,100.96,100.99,342756586.0
2007-03-21 09:02:00,100.988,101.02,100.988,101.02,257131230.0
2007-03-21 09:03:00,101.025,101.095,101.025,101.08,168159618.0
2007-03-21 09:04:00,101.085,101.115,101.075,101.1,384144915.0
2007-03-21 09:05:00,101.095,101.096,101.053,101.053,163064696.0
2007-03-21 09:06:00,101.05,101.1,101.05,101.065,144830028.0
2007-03-21 09:07:00,101.065,101.087,101.06,101.075,127792739.0
2007-03-21 09:08:00,101.07,101.09,101.069,101.085,84964758.0
2007-03-21 09:09:00,101.06,101.095,101.06,101.095,161228768.0
2007-03-21 09:10:00,101.095,101.122,101.073,101.107,86397618.0
2007-03-21 09:11:00,101.085,101.15,101.085,101.145,144915909.0
2007-03-21 09:12:00,101.16,101.165,101.126,101.145,96945087.0
2007-03-21 09:13:00,101.157,101.157,101.12,101.13,186421241.0
2007-03-21 09:14:00,101.12,101.165,101.11,101.155,452251437.0
2007-03-21 09:15:00,101.145,101.193,101.145,101.17,102259545.0
2007-03-21 09:16:00,101.175,101.19,101.165,101.165,339007214.0
2007-03-21 09:17:00,101.165,101.197,101.165,101.17,357364095.0
2007-03-21 09:18:00,101.172,101.177,101.15,101.155,302677952.0
2007-03-21 09:19:00,101.155,101.165,101.142,101.15,294669297.0
2007-03-21 09:20:00,101.15,101.152,101.108,101.113,116893477.0
2007-03-21 09:21:00,101.11,101.133,101.098,101.118,202531998.0
2007-03-21 09:22:00,101.132,101.148,101.127,101.148,189716549.0
2007-03-21 09:23:00,101.142,101.193,101.142,101.185,186673267.0
2007-03-21 09:24:00,101.175,101.18,101.137,101.18,316117071.0
2007-03-21 09:25:00,101.175,101.189,101.154,101.168,334858111.0
2007-03-21 09:26:00,101.175,101.185,101.15,101.17,561170787.0
2007-03-21 09:27:00,101.172,101.172,101.135,101.155,474529839.0
2007-03-21 09:28:00,101.157,101.165,101.141,101.155,338088453.0
2007-03-21 09:29:00,101.155,101.175,101.15,101.175,266785950.0
2007-03-21 09:30:00,101.17,101.189,101.17,101.173,368344073.0
2007-03-21 09:31:00,101.173,101.225,101.173,101.22,333212934.0
2007-03-21 09:32:00,101.22,101.22,101.195,101.202,209747701.0
2007-03-21 09:33:00,101.2,101.207,101.178,101.205,288379877.0
2007-03-21 09:34:00,101.205,101.205,101.155,101.18,343465968.0
2007-03-21 09:35:00,101.175,101.177,101.143,101.155,265923031.0
2007-03-21 09:36:00,101.165,101.165,101.14,101.153,425931440.0
2007-03-21 09:37:00,101.153,101.168,101.115,101.123,604208729.0
2007-03-21 09:38:00,101.12,101.122,101.085,101.085,809818544.0
2007-03-21 09:39:00,101.085,101.09,101.065,101.09,581364540.0
2007-03-21 09:40:00,101.08,101.1,101.055,101.055,772447139.0
2007-03-21 09:41:00,101.065,101.1,101.055,101.09,493249082.0
2007-03-21 09:42:00,101.07,101.1,101.07,101.1,307752795.0
2007-03-21 09:43:00,101.09,101.099,101.075,101.09,749034203.0
2007-03-21 09:44:00,101.085,101.119,101.07,101.1,694441615.0
2007-03-21 09:45:00,101.105,101.13,101.095,101.12,420072896.0
2007-03-21 09:46:00,101.12,101.12,101.082,101.105,331986022.0
2007-03-21 09:47:00,101.105,101.118,101.075,101.092,171932149.0
2007-03-21 09:48:00,101.085,101.105,101.07,101.09,109063927.0
2007-03-21 09:49:00,101.065,101.092,101.059,101.065,649522634.0
2007-03-21 09:50:00,101.097,101.097,101.077,101.085,401588823.0
2007-03-21 09:51:00,101.09,101.09,101.015,101.05,358208387.0
2007-03-21 09:52:00,101.045,101.066,101.041,101.053,442761184.0
2007-03-21 09:53:00,101.04,101.051,101.015,101.048,343042692.0
2007-03-21 09:54:00,101.055,101.068,101.038,101.065,254212470.0
2007-03-21 09:55:00,101.06,101.08,101.029,101.055,457188144.0
2007-03-21 09:56:00,101.055,101.055,100.998,101.015,805783074.0
2007-03-21 09:57:00,101.015,101.035,100.99,100.995,559444230.0
2007-03-21 09:58:00,100.985,101.015,100.975,101.015,669866060.0
2007-03-21 09:59:00,101.015,101.038,101.015,101.023,521954824.0
2007-03-21 10:00:00,101.02,101.051,101.015,101.05,942668388.0
2007-03-21 10:01:00,101.035,101.068,101.034,101.065,1210016240.0
2007-03-21 10:02:00,101.07,101.09,101.06,101.075,484932535.0
2007-03-21 10:03:00,101.085,101.085,101.03,101.04,774971222.0
2007-03-21 10:04:00,101.05,101.08,101.002,101.025,396063669.0
2007-03-21 10:05:00,101.035,101.045,101.002,101.03,329824923.0
2007-03-21 10:06:00,101.04,101.087,101.04,101.06,723829323.0
2007-03-21 10:07:00,101.07,101.07,101.033,101.05,153625408.0
2007-03-21 10:08:00,101.05,101.055,101.05,101.055,98718882.0
2007-03-21 10:09:00,101.055,101.064,101.035,101.055,111219828.0
2007-03-21 10:10:00,101.06,101.06,101.04,101.055,169714781.0
2007-03-21 10:11:00,101.052,101.07,101.025,101.025,56496450.0
2007-03-21 10:12:00,101.04,101.045,101.02,101.04,80554103.0
2007-03-21 10:13:00,101.03,101.051,101.03,101.03,70625832.0
2007-03-21 10:14:00,101.022,101.058,101.016,101.055,147855856.0
2007-03-21 10:15:00,101.055,101.059,101.035,101.05,57412451.0
2007-03-21 10:16:00,101.06,101.06,101.034,101.038,148295353.0
2007-03-21 10:17:00,101.038,101.093,101.038,101.093,149861646.0
2007-03-21 10:18:00,101.095,101.113,101.065,101.1,126698351.0
2007-03-21 10:19:00,101.098,101.109,101.09,101.095,519015377.0
2007-03-21 10:20:00,101.095,101.1,101.06,101.1,276937907.0
2007-03-21 10:21:00,101.1,101.105,101.08,101.1,119113984.0
2007-03-21 10:22:00,101.09,101.095,101.08,101.095,116332505.0
2007-03-21 10:23:00,101.09,101.09,101.065,101.085,186613607.0
2007-03-21 10:24:00,101.085,101.117,101.07,101.077,125134714.0
2007-03-21 10:25:00,101.09,101.095,101.075,101.095,158298864.0
2007-03-21 10:26:00,101.1,101.111,101.083,101.105,87804676.0
2007-03-21 10:27:00,101.11,101.175,101.11,101.16,193108202.0
2007-03-21 10:28:00,101.155,101.17,101.13,101.14,276109040.0
2007-03-21 10:29:00,101.135,101.135,101.1,101.12,126328532.0
2007-03-21 10:30:00,101.12,101.14,101.12,101.14,399707983.0
2007-03-21 10:31:00,101.145,101.19,101.142,101.158,423163963.0
2007-03-21 10:32:00,101.165,101.175,101.138,101.165,485876177.0
2007-03-21 10:33:00,101.18,101.18,101.143,101.165,734994711.0
2007-03-21 10:34:00,101.165,101.165,101.115,101.14,378343691.0
2007-03-21 10:35:00,101.142,101.151,101.125,101.125,629651539.0
2007-03-21 10:36:00,101.145,101.156,101.11,101.12,493609623.0
2007-03-21 10:37:00,101.135,101.135,101.099,101.122,258846972.0
2007-03-21 10:38:00,101.122,101.16,101.122,101.155,251564585.0
2007-03-21 10:39:00,101.16,101.173,101.144,101.16,459189714.0
2007-03-21 10:40:00,101.153,101.18,101.14,101.14,448602095.0
2007-03-21 10:41:00,101.14,101.165,101.135,101.165,331828033.0
2007-03-21 10:42:00,101.155,101.17,101.15,101.15,725256956.0
2007-03-21 10:43:00,101.155,101.166,101.144,101.145,460902894.0
2007-03-21 10:44:00,101.15,101.2,101.123,101.175,339371954.0
2007-03-21 10:45:00,101.18,101.19,101.16,101.18,213536489.0
2007-03-21 10:46:00,101.18,101.185,101.155,101.155,254565248.0
2007-03-21 10:47:00,101.155,101.18,101.145,101.18,31363564.0
2007-03-21 10:48:00,101.175,101.177,101.128,101.128,459878239.0
2007-03-21 10:49:00,101.133,101.15,101.102,101.12,281921263.0
2007-03-21 10:50:00,101.13,101.16,101.13,101.143,88423309.0
2007-03-21 10:51:00,101.15,101.15,101.13,101.13,502027736.0
2007-03-21 10:52:00,101.14,101.22,101.14,101.21,163309913.0
2007-03-21 10:53:00,101.212,101.225,101.19,101.2,230976176.0
2007-03-21 10:54:00,101.205,101.21,101.18,101.21,385323181.0
2007-03-21 10:55:00,101.2,101.225,101.175,101.21,440544405.0
2007-03-21 10:56:00,101.225,101.225,101.197,101.197,728759244.0
2007-03-21 10:57:00,101.205,101.215,101.183,101.205,231968614.0
2007-03-21 10:58:00,101.205,101.215,101.195,101.205,118810089.0
2007-03-21 10:59:00,101.205,101.23,101.2,101.225,77117160.0
2007-03-21 11:00:00,101.218,101.232,101.18,101.19,936064165.0
2007-03-21 11:01:00,101.183,101.215,101.177,101.2,569820974.0
2007-03-21 11:02:00,101.192,101.194,101.16,101.175,459285362.0
2007-03-21 11:03:00,101.175,101.185,101.16,101.165,179854482.0
2007-03-21 11:04:00,101.165,101.175,101.15,101.155,187950608.0
2007-03-21 11:05:00,101.155,101.17,101.12,101.15,262307980.0
2007-03-21 11:06:00,101.15,101.165,101.13,101.145,204187720.0
2007-03-21 11:07:00,101.145,101.155,101.14,101.145,248239637.0
2007-03-21 11:08:00,101.148,101.155,101.141,101.155,249540579.0
2007-03-21 11:09:00,101.15,101.155,101.144,101.145,99913733.0
2007-03-21 11:10:00,101.145,101.155,101.145,101.155,177514283.0
2007-03-21 11:11:00,101.15,101.203,101.145,101.195,112475478.0
2007-03-21 11:12:00,101.205,101.223,101.205,101.215,78770770.0
2007-03-21 11:13:00,101.21,101.228,101.203,101.21,435452654.0
2007-03-21 11:14:00,101.208,101.215,101.19,101.215,412902412.0
2007-03-21 11:15:00,101.22,101.243,101.22,101.24,678098231.0
2007-03-21 11:16:00,101.235,101.25,101.23,101.23,78399683.0
2007-03-21 11:17:00,101.23,101.235,101.195,101.205,245446993.0
2007-03-21 11:18:00,101.2,101.225,101.19,101.2,107539493.0
2007-03-21 11:19:00,101.21,101.229,101.2,101.2,275772774.0
2007-03-21 11:20:00,101.205,101.22,101.19,101.2,804345263.0
2007-03-21 11:21:00,101.215,101.238,101.213,101.213,143292805.0
2007-03-21 11:22:00,101.23,101.23,101.167,101.195,49564907.0
2007-03-21 11:23:00,101.195,101.195,101.147,101.165,90165146.0
2007-03-21 11:24:00,101.175,101.201,101.163,101.17,313436959.0
2007-03-21 11:25:00,101.175,101.175,101.15,101.175,157421408.0
2007-03-21 11:26:00,101.165,101.18,101.163,101.18,64087680.0
2007-03-21 11:27:00,101.173,101.194,101.173,101.178,708975868.0
2007-03-21 11:28:00,101.19,101.198,101.173,101.173,620711384.0
2007-03-21 11:29:00,101.18,101.198,101.163,101.173,1220228265.0
2007-03-21 11:30:00,101.17,101.192,101.15,101.15,1138968017.0
2007-03-21 11:31:00,101.14,101.18,101.13,101.17,236337385.0
2007-03-21 11:32:00,101.18,101.19,101.167,101.167,126692644.0
2007-03-21 11:33:00,101.18,101.18,101.14,101.15,256696747.0
2007-03-21 11:34:00,101.157,101.157,101.13,101.14,49173420.0
2007-03-21 11:35:00,101.128,101.135,101.085,101.098,354301665.0
2007-03-21 11:36:00,101.095,101.107,101.087,101.087,127526903.0
2007-03-21 11:37:00,101.09,101.115,101.025,101.11,122214350.0
2007-03-21 11:38:00,101.098,101.135,101.06,101.135,123893573.0
2007-03-21 11:39:00,101.13,101.135,101.1,101.1,416333160.0
2007-03-21 11:40:00,101.095,101.15,101.095,101.135,1146291312.0
2007-03-21 11:41:00,101.135,101.173,101.135,101.15,431052025.0
2007-03-21 11:42:00,101.155,101.165,101.14,101.158,143051237.0
2007-03-21 11:43:00,101.17,101.17,101.13,101.155,393444605.0
2007-03-21 11:44:00,101.165,101.18,101.135,101.155,51777308.0
2007-03-21 11:45:00,101.165,101.205,101.165,101.185,64440100.0
2007-03-21 11:46:00,101.2,101.205,101.168,101.205,299533886.0
2007-03-21 11:47:00,101.205,101.22,101.19,101.19,328254978.0
2007-03-21 11:48:00,101.19,101.225,101.19,101.205,447804075.0
2007-03-21 11:49:00,101.205,101.206,101.185,101.2,406584709.0
2007-03-21 11:50:00,101.21,101.21,101.19,101.19,121072601.0
2007-03-21 11:51:00,101.195,101.2,101.185,101.185,93240676.0
2007-03-21 11:52:00,101.185,101.215,101.17,101.215,89679688.0
2007-03-21 11:53:00,101.22,101.235,101.2,101.22,406911440.0
2007-03-21 11:54:00,101.22,101.233,101.215,101.23,298196658.0
2007-03-21 11:55:00,101.225,101.239,101.205,101.225,241682748.0
2007-03-21 11:56:00,101.24,101.24,101.195,101.225,313681849.0
2007-03-21 11:57:00,101.225,101.225,101.188,101.198,235362508.0
2007-03-21 11:58:00,101.205,101.21,101.2,101.2,169795695.0
2007-03-21 11:59:00,101.2,101.228,101.2,101.215,467627748.0
2007-03-21 12:00:00,101.215,101.265,101.215,101.265,479241274.0
2007-03-21 12:01:00,101.26,101.305,101.253,101.29,191185198.0
2007-03-21 12:02:00,101.305,101.32,101.28,101.29,231950341.0
2007-03-21 12:03:00,101.29,101.29,101.26,101.282,334479770.0
2007-03-21 12:04:00,101.28,101.307,101.27,101.27,171753708.0
2007-03-21 12:05:00,101.255,101.323,101.254,101.31,783649233.0
2007-03-21 12:06:00,101.313,101.351,101.3,101.302,397254351.0
2007-03-21 12:07:00,101.3,101.335,101.255,101.33,302180872.0
2007-03-21 12:08:00,101.313,101.329,101.275,101.275,886604657.0
2007-03-21 12:09:00,101.29,101.301,101.278,101.29,510684952.0
2007-03-21 12:10:00,101.287,101.295,101.28,101.285,232634060.0
2007-03-21 12:11:00,101.29,101.32,101.275,101.32,325937666.0
2007-03-21 12:12:00,101.33,101.33,101.312,101.315,311079574.0
2007-03-21 12:13:00,101.32,101.344,101.32,101.335,961396778.0
2007-03-21 12:14:00,101.335,101.35,101.32,101.35,110674908.0
2007-03-21 12:15:00,101.34,101.341,101.31,101.34,225003494.0
2007-03-21 12:16:00,101.315,101.36,101.315,101.35,146421070.0
2007-03-21 12:17:00,101.355,101.355,101.32,101.34,104243648.0
2007-03-21 12:18:00,101.337,101.355,101.337,101.34,78527491.0
2007-03-21 12:19:00,101.34,101.34,101.275,101.28,317757553.0
2007-03-21 12:20:00,101.28,101.301,101.279,101.292,194317967.0
2007-03-21 12:21:00,101.295,101.335,101.28,101.332,94392619.0
2007-03-21 12:22:00,101.33,101.35,101.295,101.32,99541924.0
2007-03-21 12:23:00,101.33,101.33,101.265,101.265,320317571.0
2007-03-21 12:24:00,101.265,101.3,101.262,101.3,310842126.0
2007-03-21 12:25:00,101.295,101.295,101.26,101.275,166936801.0
2007-03-21 12:26:00,101.27,101.296,101.255,101.285,241691480.0
2007-03-21 12:27:00,101.295,101.318,101.295,101.305,244780025.0
2007-03-21 12:28:00,101.305,101.311,101.29,101.3,463352493.0
2007-03-21 12:29:00,101.3,101.335,101.3,101.33,193167638.0
2007-03-21 12:30:00,101.335,101.352,101.305,101.325,91650689.0
2007-03-21 12:31:00,101.31,101.36,101.31,101.36,193890516.0
2007-03-21 12:32:00,101.36,101.365,101.34,101.35,207482054.0
2007-03-21 12:33:00,101.35,101.36,101.327,101.35,369947227.0
2007-03-21 12:34:00,101.345,101.36,101.327,101.34,677621916.0
2007-03-21 12:35:00,101.358,101.358,101.313,101.322,490598771.0
2007-03-21 12:36:00,101.325,101.37,101.32,101.37,539518808.0
2007-03-21 12:37:00,101.365,101.38,101.355,101.365,111731382.0
2007-03-21 12:38:00,101.365,101.382,101.365,101.365,317771194.0
2007-03-21 12:39:00,101.37,101.375,101.352,101.365,283082970.0
2007-03-21 12:40:00,101.365,101.386,101.36,101.385,266427983.0
2007-03-21 12:41:00,101.385,101.405,101.365,101.37,181149747.0
2007-03-21 12:42:00,101.38,101.427,101.38,101.395,145312077.0
2007-03-21 12:43:00,101.4,101.41,101.397,101.4,32944117.0
2007-03-21 12:44:00,101.4,101.4,101.35,101.363,233007109.0
2007-03-21 12:45:00,101.375,101.38,101.368,101.37,375121575.0
2007-03-21 12:46:00,101.355,101.363,101.345,101.345,147550573.0
2007-03-21 12:47:00,101.35,101.35,101.325,101.335,91728304.0
2007-03-21 12:48:00,101.345,101.35,101.325,101.35,68043832.0
2007-03-21 12:49:00,101.345,101.365,101.345,101.365,102555607.0
2007-03-21 12:50:00,101.375,101.385,101.355,101.36,101299790.0
2007-03-21 12:51:00,101.37,101.37,101.295,101.315,68274325.0
2007-03-21 12:52:00,101.305,101.33,101.29,101.3,89534872.0
2007-03-21 12:53:00,101.315,101.33,101.315,101.32,131309435.0
2007-03-21 12:54:00,101.33,101.33,101.307,101.325,115872355.0
2007-03-21 12:55:00,101.335,101.335,101.295,101.295,454277171.0
2007-03-21 12:56:00,101.295,101.33,101.287,101.33,120713045.0
2007-03-21 12:57:00,101.325,101.325,101.3,101.305,110804259.0
2007-03-21 12:58:00,101.31,101.31,101.282,101.285,177963412.0
2007-03-21 12:59:00,101.285,101.315,101.285,101.31,395556379.0
2007-03-21 13:00:00,101.305,101.305,101.257,101.295,372621110.0
2007-03-21 13:01:00,101.305,101.305,101.235,101.298,258755363.0
2007-03-21 13:02:00,101.305,101.34,101.305,101.34,129628940.0
2007-03-21 13:03:00,101.335,101.335,101.31,101.32,225899449.0
2007-03-21 13:04:00,101.315,101.315,101.28,101.28,79161727.0
2007-03-21 13:05:00,101.28,101.29,101.28,101.285,159879431.0
2007-03-21 13:06:00,101.285,101.305,101.272,101.285,630317911.0
2007-03-21 13:07:00,101.28,101.31,101.275,101.275,104578230.0
2007-03-21 13:08:00,101.272,101.282,101.255,101.27,138247256.0
2007-03-21 13:09:00,101.275,101.275,101.235,101.235,221614010.0
2007-03-21 13:10:00,101.24,101.265,101.235,101.265,104170851.0
2007-03-21 13:11:00,101.25,101.265,101.23,101.265,112587566.0
2007-03-21 13:12:00,101.265,101.275,101.245,101.275,107091715.0
2007-03-21 13:13:00,101.265,101.274,101.253,101.258,28697292.0
2007-03-21 13:14:00,101.265,101.305,101.255,101.305,63670063.0
2007-03-21 13:15:00,101.305,101.345,101.275,101.32,170194674.0
2007-03-21 13:16:00,101.33,101.35,101.313,101.335,114482636.0
2007-03-21 13:17:00,101.345,101.37,101.29,101.36,648954199.0
2007-03-21 13:18:00,101.355,101.36,101.335,101.36,277101292.0
2007-03-21 13:19:00,101.365,101.375,101.32,101.355,500684073.0
2007-03-21 13:20:00,101.35,101.366,101.315,101.36,171909018.0
2007-03-21 13:21:00,101.365,101.383,101.355,101.365,115914210.0
2007-03-21 13:22:00,101.36,101.375,101.35,101.365,187464632.0
2007-03-21 13:23:00,101.365,101.376,101.355,101.375,621799196.0
2007-03-21 13:24:00,101.39,101.412,101.38,101.412,75301654.0
2007-03-21 13:25:00,101.415,101.435,101.36,101.415,154625319.0
2007-03-21 13:26:00,101.413,101.42,101.365,101.42,296659426.0
2007-03-21 13:27:00,101.408,101.408,101.38,101.39,67393106.0
2007-03-21 13:28:00,101.39,101.39,101.308,101.308,109039415.0
2007-03-21 13:29:00,101.352,101.363,101.335,101.335,321205236.0
2007-03-21 13:30:00,101.345,101.347,101.315,101.34,463394777.0
2007-03-21 13:31:00,101.33,101.345,101.285,101.29,181848570.0
2007-03-21 13:32:00,101.295,101.31,101.28,101.3,212797853.0
2007-03-21 13:33:00,101.305,101.309,101.29,101.305,169384738.0
2007-03-21 13:34:00,101.31,101.31,101.28,101.29,103161978.0
2007-03-21 13:35:00,101.3,101.305,101.29,101.305,83844547.0
2007-03-21 13:36:00,101.292,101.32,101.29,101.3,145875007.0
2007-03-21 13:37:00,101.29,101.3,101.265,101.29,90468999.0
2007-03-21 13:38:00,101.287,101.308,101.287,101.305,67086010.0
2007-03-21 13:39:00,101.285,101.3,101.23,101.27,503478852.0
2007-03-21 13:40:00,101.277,101.285,101.24,101.27,235279002.0
2007-03-21 13:41:00,101.28,101.295,101.268,101.29,373447002.0
2007-03-21 13:42:00,101.29,101.293,101.277,101.29,220360910.0
2007-03-21 13:43:00,101.29,101.3,101.242,101.3,200158648.0
2007-03-21 13:44:00,101.3,101.315,101.227,101.298,173516204.0
2007-03-21 13:45:00,101.31,101.33,101.29,101.33,233089072.0
2007-03-21 13:46:00,101.325,101.35,101.315,101.35,76353914.0
2007-03-21 13:47:00,101.35,101.35,101.29,101.302,416252312.0
2007-03-21 13:48:00,101.302,101.302,101.224,101.27,149962739.0
2007-03-21 13:49:00,101.265,101.266,101.205,101.26,616969668.0
2007-03-21 13:50:00,101.25,101.267,101.223,101.243,181445508.0
2007-03-21 13:51:00,101.245,101.245,101.186,101.23,278491196.0
2007-03-21 13:52:00,101.24,101.244,101.225,101.23,278203482.0
2007-03-21 13:53:00,101.24,101.252,101.233,101.243,118520824.0
2007-03-21 13:54:00,101.25,101.266,101.237,101.255,332326251.0
2007-03-21 13:55:00,101.252,101.257,101.235,101.235,347923137.0
2007-03-21 13:56:00,101.245,101.29,101.245,101.275,216484197.0
2007-03-21 13:57:00,101.28,101.34,101.27,101.33,135241190.0
2007-03-21 13:58:00,101.33,101.333,101.307,101.32,122912765.0
2007-03-21 13:59:00,101.32,101.34,101.279,101.325,271277860.0
2007-03-21 14:00:00,101.315,101.35,101.31,101.325,350132716.0
2007-03-21 14:01:00,101.325,101.338,101.306,101.31,275743616.0
2007-03-21 14:02:00,101.315,101.32,101.3,101.31,409061071.0
2007-03-21 14:03:00,101.307,101.35,101.307,101.34,98420676.0
2007-03-21 14:04:00,101.33,101.355,101.32,101.355,631273488.0
2007-03-21 14:05:00,101.36,101.36,101.313,101.335,328467679.0
2007-03-21 14:06:00,101.335,101.36,101.335,101.36,393021787.0
2007-03-21 14:07:00,101.357,101.375,101.337,101.36,98171007.0
2007-03-21 14:08:00,101.365,101.365,101.34,101.347,326405781.0
2007-03-21 14:09:00,101.355,101.38,101.355,101.36,291782555.0
2007-03-21 14:10:00,101.35,101.367,101.35,101.36,143065756.0
2007-03-21 14:11:00,101.36,101.37,101.34,101.355,264420776.0
2007-03-21 14:12:00,101.36,101.41,101.36,101.38,194734703.0
2007-03-21 14:13:00,101.375,101.403,101.364,101.365,296503883.0
2007-03-21 14:14:00,101.365,101.375,101.33,101.35,361557753.0
2007-03-21 14:15:00,101.355,101.4,101.355,101.38,309166288.0
2007-03-21 14:16:00,101.39,101.415,101.39,101.405,91688148.0
2007-03-21 14:17:00,101.41,101.418,101.385,101.387,45350956.0
2007-03-21 14:18:00,101.39,101.42,101.38,101.405,111835057.0
2007-03-21 14:19:00,101.405,101.43,101.401,101.403,373070051.0
2007-03-21 14:20:00,101.41,101.435,101.382,101.382,242530225.0
2007-03-21 14:21:00,101.39,101.425,101.375,101.425,144797632.0
2007-03-21 14:22:00,101.422,101.44,101.405,101.405,202618367.0
2007-03-21 14:23:00,101.42,101.422,101.413,101.415,70168837.0
2007-03-21 14:24:00,101.415,101.43,101.395,101.43,317681749.0
2007-03-21 14:25:00,101.43,101.43,101.387,101.405,244237077.0
2007-03-21 14:26:00,101.4,101.416,101.39,101.39,608606686.0
2007-03-21 14:27:00,101.403,101.445,101.403,101.425,575715531.0
2007-03-21 14:28:00,101.43,101.455,101.42,101.455,523774393.0
2007-03-21 14:29:00,101.455,101.455,101.378,101.405,609101414.0
2007-03-21 14:30:00,101.403,101.542,101.34,101.525,142981328.0
2007-03-21 14:31:00,101.53,101.55,101.455,101.5,361458836.0
2007-03-21 14:32:00,101.5,101.535,101.465,101.535,267020726.0
2007-03-21 14:33:00,101.54,101.568,101.54,101.55,138867432.0
2007-03-21 14:34:00,101.545,101.555,101.515,101.543,140231110.0
2007-03-21 14:35:00,101.533,101.55,101.503,101.51,479836718.0
2007-03-21 14:36:00,101.535,101.535,101.495,101.52,303801347.0
2007-03-21 14:37:00,101.508,101.605,101.505,101.59,420728331.0
2007-03-21 14:38:00,101.585,101.61,101.56,101.595,491547244.0
2007-03-21 14:39:00,101.605,101.613,101.575,101.575,215444898.0
2007-03-21 14:40:00,101.605,101.605,101.56,101.592,242856413.0
2007-03-21 14:41:00,101.593,101.605,101.535,101.555,95611086.0
2007-03-21 14:42:00,101.55,101.557,101.53,101.54,367962185.0
2007-03-21 14:43:00,101.545,101.585,101.53,101.585,1184380769.0
2007-03-21 14:44:00,101.59,101.611,101.568,101.585,646010227.0
2007-03-21 14:45:00,101.575,101.632,101.575,101.632,284836253.0
2007-03-21 14:46:00,101.63,101.652,101.625,101.635,260014906.0
2007-03-21 14:47:00,101.635,101.644,101.622,101.635,463540636.0
2007-03-21 14:48:00,101.623,101.72,101.623,101.72,119715036.0
2007-03-21 14:49:00,101.72,101.745,101.705,101.72,177791319.0
2007-03-21 14:50:00,101.71,101.73,101.68,101.712,476192871.0
2007-03-21 14:51:00,101.708,101.732,101.67,101.69,345278102.0
2007-03-21 14:52:00,101.69,101.7,101.625,101.662,522949539.0
2007-03-21 14:53:00,101.655,101.655,101.615,101.63,361035692.0
2007-03-21 14:54:00,101.625,101.64,101.585,101.62,382616135.0
2007-03-21 14:55:00,101.62,101.625,101.565,101.61,344323915.0
2007-03-21 14:56:00,101.615,101.615,101.565,101.595,344772767.0
2007-03-21 14:57:00,101.592,101.6,101.56,101.585,419348783.0
2007-03-21 14:58:00,101.59,101.59,101.54,101.567,545846022.0
2007-03-21 14:59:00,101.57,101.578,101.567,101.575,323907317.0
2007-03-21 15:00:00,101.565,101.588,101.56,101.588,591240031.0
2007-03-21 15:01:00,101.572,101.595,101.562,101.562,294219140.0
2007-03-21 15:02:00,101.565,101.58,101.51,101.545,155038387.0
2007-03-21 15:03:00,101.545,101.57,101.525,101.57,365670610.0
2007-03-21 15:04:00,101.57,101.645,101.555,101.645,201269780.0
2007-03-21 15:05:00,101.655,101.655,101.635,101.635,97724505.0
2007-03-21 15:06:00,101.63,101.63,101.605,101.63,642443787.0
2007-03-21 15:07:00,101.63,101.64,101.618,101.625,503518773.0
2007-03-21 15:08:00,101.62,101.645,101.587,101.587,697762233.0
2007-03-21 15:09:00,101.598,101.64,101.598,101.598,259334958.0
2007-03-21 15:10:00,101.607,101.642,101.607,101.638,461423947.0
2007-03-21 15:11:00,101.64,101.65,101.622,101.645,59364990.0
2007-03-21 15:12:00,101.64,101.69,101.64,101.68,53152785.0
2007-03-21 15:13:00,101.68,101.695,101.63,101.645,31460230.0
2007-03-21 15:14:00,101.64,101.655,101.6,101.64,210984707.0
2007-03-21 15:15:00,101.65,101.65,101.602,101.62,26950195.0
2007-03-21 15:16:00,101.612,101.625,101.6,101.613,114236848.0
2007-03-21 15:17:00,101.61,101.623,101.59,101.59,53001144.0
2007-03-21 15:18:00,101.595,101.596,101.582,101.595,341472708.0
2007-03-21 15:19:00,101.585,101.625,101.583,101.62,181651413.0
2007-03-21 15:20:00,101.63,101.635,101.6,101.635,111008969.0
2007-03-21 15:21:00,101.62,101.645,101.613,101.64,47556788.0
2007-03-21 15:22:00,101.64,101.665,101.635,101.665,26636946.0
2007-03-21 15:23:00,101.655,101.685,101.655,101.655,362877772.0
2007-03-21 15:24:00,101.65,101.693,101.65,101.67,206703234.0
2007-03-21 15:25:00,101.675,101.7,101.67,101.685,213828799.0
2007-03-21 15:26:00,101.685,101.72,101.67,101.707,136638457.0
2007-03-21 15:27:00,101.71,101.737,101.71,101.71,182572583.0
2007-03-21 15:28:00,101.72,101.743,101.72,101.735,230497103.0
2007-03-21 15:29:00,101.73,101.755,101.723,101.74,102662734.0
2007-03-21 15:30:00,101.745,101.755,101.725,101.73,412823875.0
2007-03-21 15:31:00,101.73,101.754,101.71,101.71,278142592.0
2007-03-21 15:32:00,101.72,101.726,101.685,101.69,91258678.0
2007-03-21 15:33:00,101.695,101.708,101.68,101.685,132224836.0
2007-03-21 15:34:00,101.695,101.695,101.683,101.683,73042973.0
2007-03-21 15:35:00,101.695,101.745,101.692,101.692,68752272.0
2007-03-21 15:36:00,101.7,101.71,101.685,101.71,91738649.0
2007-03-21 15:37:00,101.71,101.735,101.69,101.735,98423170.0
2007-03-21 15:38:00,101.733,101.734,101.712,101.73,378607854.0
2007-03-21 15:39:00,101.727,101.727,101.69,101.7,81848339.0
2007-03-21 15:40:00,101.695,101.725,101.685,101.7,355462301.0
2007-03-21 15:41:00,101.695,101.71,101.665,101.67,270681712.0
2007-03-21 15:42:00,101.68,101.72,101.68,101.71,638285408.0
2007-03-21 15:43:00,101.705,101.71,101.675,101.71,386819046.0
2007-03-21 15:44:00,101.705,101.716,101.68,101.685,328363787.0
2007-03-21 15:45:00,101.68,101.72,101.667,101.705,441133116.0
2007-03-21 15:46:00,101.705,101.728,101.69,101.715,322600808.0
2007-03-21 15:47:00,101.705,101.74,101.7,101.715,106561606.0
2007-03-21 15:48:00,101.72,101.724,101.67,101.72,73060716.0
2007-03-21 15:49:00,101.715,101.715,101.67,101.68,455286544.0
2007-03-21 15:50:00,101.67,101.696,101.663,101.663,346983351.0
2007-03-21 15:51:00,101.67,101.67,101.63,101.65,538695156.0
2007-03-21 15:52:00,101.65,101.662,101.628,101.64,687567082.0
2007-03-21 15:53:00,101.64,101.64,101.611,101.623,472003564.0
2007-03-21 15:54:00,101.615,101.635,101.595,101.635,84398287.0
2007-03-21 15:55:00,101.64,101.64,101.6,101.62,245529060.0
2007-03-21 15:56:00,101.62,101.648,101.602,101.615,186856309.0
2007-03-21 15:57:00,101.608,101.67,101.608,101.645,416401804.0
2007-03-21 15:58:00,101.645,101.672,101.62,101.62,348675525.0
2007-03-21 15:59:00,101.63,101.67,101.585,101.59,277562576.0
2007-03-21 16:00:00,101.61,101.669,101.565,101.59,325386553.0
2007-03-21 16:01:00,101.587,101.678,101.587,101.61,446380146.0
2007-03-21 16:02:00,101.615,101.615,101.572,101.61,750856870.0
2007-03-21 16:03:00,101.615,101.633,101.607,101.613,197177539.0
2007-03-21 16:04:00,101.608,101.665,101.608,101.643,517452078.0
2007-03-21 16:05:00,101.645,101.675,101.63,101.65,234205708.0
2007-03-21 16:06:00,101.635,101.645,101.61,101.63,399390033.0
2007-03-21 16:07:00,101.63,101.64,101.574,101.62,430774838.0
2007-03-21 16:08:00,101.615,101.64,101.605,101.625,311446633.0
2007-03-21 16:09:00,101.625,101.645,101.578,101.62,283069448.0
2007-03-21 16:10:00,101.625,101.635,101.6,101.635,212396374.0
2007-03-21 16:11:00,101.635,101.645,101.568,101.595,308843233.0
2007-03-21 16:12:00,101.595,101.605,101.542,101.605,278170528.0
2007-03-21 16:13:00,101.6,101.635,101.59,101.635,146538718.0
2007-03-21 16:14:00,101.637,101.65,101.598,101.643,418070918.0
2007-03-21 16:15:00,101.645,101.665,101.599,101.633,274864945.0
2007-03-21 16:16:00,101.625,101.655,101.58,101.643,431933357.0
2007-03-21 16:17:00,101.66,101.675,101.635,101.675,367053449.0
2007-03-21 16:18:00,101.662,101.675,101.655,101.67,405109476.0
2007-03-21 16:19:00,101.667,101.67,101.656,101.66,266781149.0
2007-03-21 16:20:00,101.66,101.672,101.647,101.67,152254284.0
2007-03-21 16:21:00,101.67,101.68,101.648,101.67,168351885.0
2007-03-21 16:22:00,101.665,101.669,101.607,101.65,150531633.0
2007-03-21 16:23:00,101.645,101.67,101.635,101.655,222938835.0
2007-03-21 16:24:00,101.655,101.67,101.652,101.66,116391358.0
2007-03-21 16:25:00,101.652,101.68,101.65,101.66,408777536.0
2007-03-21 16:26:00,101.66,101.675,101.657,101.66,343187757.0
2007-03-21 16:27:00,101.67,101.67,101.576,101.585,319077384.0
2007-03-21 16:28:00,101.64,101.66,101.635,101.645,64185060.0
2007-03-21 16:29:00,101.645,101.66,101.64,101.645,24476628.0
2007-03-21 16:30:00,101.65,101.655,101.61,101.61,119843526.0
2007-03-21 16:31:00,101.61,101.62,101.595,101.61,170402471.0
2007-03-21 16:32:00,101.615,101.63,101.595,101.63,609708339.0
2007-03-21 16:33:00,101.625,101.635,101.573,101.605,479832273.0
2007-03-21 16:34:00,101.61,101.636,101.58,101.615,333652711.0
2007-03-21 16:35:00,101.62,101.62,101.536,101.575,223836906.0
2007-03-21 16:36:00,101.58,101.58,101.51,101.575,172618126.0
2007-03-21 16:37:00,101.572,101.574,101.559,101.563,87979735.0
2007-03-21 16:38:00,101.56,101.57,101.54,101.54,352933751.0
2007-03-21 16:39:00,101.56,101.572,101.517,101.552,274714529.0
2007-03-21 16:40:00,101.565,101.591,101.565,101.58,443065376.0
2007-03-21 16:41:00,101.58,101.591,101.56,101.58,61174909.0
2007-03-21 16:42:00,101.58,101.592,101.529,101.57,53202709.0
2007-03-21 16:43:00,101.575,101.61,101.575,101.61,91595472.0
2007-03-21 16:44:00,101.61,101.648,101.585,101.608,116473670.0
2007-03-21 16:45:00,101.615,101.624,101.575,101.62,309992211.0
2007-03-21 16:46:00,101.635,101.65,101.628,101.63,277401068.0
2007-03-21 16:47:00,101.578,101.644,101.578,101.63,404507498.0
2007-03-21 16:48:00,101.64,101.64,101.582,101.635,198413782.0
2007-03-21 16:49:00,101.62,101.64,101.591,101.63,331546748.0
2007-03-21 16:50:00,101.625,101.645,101.625,101.635,221180821.0
2007-03-21 16:51:00,101.635,101.645,101.63,101.635,211533807.0
2007-03-21 16:52:00,101.64,101.64,101.572,101.63,126682611.0
2007-03-21 16:53:00,101.625,101.631,101.57,101.63,631535006.0
2007-03-21 16:54:00,101.635,101.636,101.579,101.602,262933335.0
2007-03-21 16:55:00,101.608,101.62,101.572,101.605,334324342.0
2007-03-21 16:56:00,101.61,101.615,101.56,101.605,323194325.0
2007-03-21 16:57:00,101.61,101.621,101.55,101.55,569484593.0
2007-03-21 16:58:00,101.605,101.611,101.543,101.595,294671125.0
2007-03-21 16:59:00,101.605,101.624,101.57,101.615,257162606.0
2007-03-21 17:00:00,101.605,101.632,101.559,101.6,234711974.0
2007-03-21 17:01:00,101.587,101.614,101.587,101.605,226938625.0
2007-03-21 17:02:00,101.61,101.637,101.576,101.613,258814472.0
2007-03-21 17:03:00,101.623,101.641,101.61,101.61,168444331.0
2007-03-21 17:04:00,101.602,101.616,101.554,101.605,617871917.0
2007-03-21 17:05:00,101.588,101.597,101.544,101.575,309610856.0
2007-03-21 17:06:00,101.55,101.605,101.534,101.577,358915214.0
2007-03-21 17:07:00,101.592,101.592,101.565,101.57,286520235.0
2007-03-21 17:08:00,101.58,101.588,101.568,101.568,187747118.0
2007-03-21 17:09:00,101.57,101.58,101.57,101.57,38136519.0
2007-03-21 17:10:00,101.563,101.58,101.563,101.565,192789702.0
2007-03-21 17:11:00,101.565,101.592,101.519,101.592,79748820.0
2007-03-21 17:12:00,101.58,101.6,101.528,101.575,149132038.0
2007-03-21 17:13:00,101.59,101.6,101.56,101.56,144293593.0
2007-03-21 17:14:00,101.52,101.585,101.503,101.58,60207321.0
2007-03-21 17:15:00,101.585,101.585,101.522,101.557,250853491.0
2007-03-21 17:16:00,101.57,101.58,101.52,101.58,152763100.0
2007-03-21 17:17:00,101.57,101.589,101.532,101.585,148261483.0
2007-03-21 17:18:00,101.58,101.615,101.547,101.595,282281582.0
2007-03-21 17:19:00,101.59,101.6,101.575,101.585,119712909.0
2007-03-21 17:20:00,101.59,101.594,101.573,101.59,183474660.0
2007-03-21 17:21:00,101.575,101.61,101.575,101.61,63839807.0
2007-03-21 17:22:00,101.61,101.61,101.547,101.59,77311466.0
2007-03-21 17:23:00,101.59,101.605,101.59,101.605,240619631.0
2007-03-21 17:24:00,101.605,101.607,101.549,101.583,257179549.0
2007-03-21 17:25:00,101.59,101.601,101.59,101.593,104840611.0
2007-03-21 17:26:00,101.595,101.605,101.59,101.605,150120049.0
2007-03-21 17:27:00,101.605,101.615,101.587,101.615,110242920.0
2007-03-21 17:28:00,101.603,101.603,101.544,101.582,409025864.0
2007-03-21 17:29:00,101.54,101.625,101.54,101.625,612605287.0
2007-03-21 17:30:00,101.58,101.638,101.58,101.615,385307035.0
2007-03-21 17:31:00,101.565,101.64,101.565,101.625,422541537.0
2007-03-21 17:32:00,101.63,101.646,101.582,101.63,238886923.0
2007-03-21 17:33:00,101.635,101.648,101.59,101.632,341960222.0
2007-03-21 17:34:00,101.638,101.64,101.579,101.64,316461465.0
2007-03-21 17:35:00,101.64,101.65,101.58,101.635,620195749.0
2007-03-21 17:36:00,101.65,101.653,101.618,101.62,269200262.0
2007-03-21 17:37:00,101.62,101.64,101.607,101.64,51993855.0
2007-03-21 17:38:00,101.635,101.635,101.63,101.63,132722695.0
2007-03-21 17:39:00,101.633,101.64,101.63,101.635,196963466.0
2007-03-21 17:40:00,101.64,101.64,101.625,101.64,305203252.0
2007-03-21 17:41:00,101.635,101.646,101.615,101.625,229176046.0
2007-03-21 17:42:00,101.63,101.633,101.61,101.61,122978598.0
2007-03-21 17:43:00,101.61,101.63,101.598,101.63,149343491.0
2007-03-21 17:44:00,101.63,101.69,101.63,101.69,358147874.0
2007-03-21 17:45:00,101.69,101.7,101.68,101.7,376492725.0
2007-03-21 17:46:00,101.7,101.7,101.63,101.67,528445200.0
2007-03-21 17:47:00,101.655,101.715,101.648,101.715,208125798.0
2007-03-21 17:48:00,101.715,101.735,101.693,101.715,142751866.0
2007-03-21 17:49:00,101.712,101.712,101.691,101.695,229954332.0
2007-03-21 17:50:00,101.697,101.765,101.685,101.765,90864609.0
2007-03-21 17:51:00,101.768,101.768,101.695,101.695,544959262.0
2007-03-21 17:52:00,101.7,101.74,101.685,101.685,391712028.0
2007-03-21 17:53:00,101.685,101.735,101.65,101.65,122230106.0
2007-03-21 17:54:00,101.725,101.725,101.69,101.705,133382022.0
2007-03-21 17:55:00,101.705,101.725,101.652,101.695,254511119.0
2007-03-21 17:56:00,101.675,101.745,101.655,101.745,235382129.0
2007-03-21 17:57:00,101.75,101.75,101.68,101.74,443194970.0
2007-03-21 17:58:00,101.735,101.744,101.685,101.72,293456193.0
2007-03-21 17:59:00,101.72,101.76,101.655,101.75,991524009.0
2007-03-21 18:00:00,101.755,101.765,101.678,101.743,612973536.0
2007-03-21 18:01:00,101.74,101.74,101.65,101.73,90145468.0
2007-03-21 18:02:00,101.755,101.76,101.725,101.76,321028865.0
2007-03-21 18:03:00,101.765,101.765,101.735,101.748,90367781.0
2007-03-21 18:04:00,101.74,101.755,101.7,101.72,69841089.0
2007-03-21 18:05:00,101.715,101.735,101.69,101.69,156961408.0
2007-03-21 18:06:00,101.695,101.72,101.68,101.7,258242566.0
2007-03-21 18:07:00,101.7,101.725,101.685,101.695,298437551.0
2007-03-21 18:08:00,101.705,101.735,101.705,101.735,56127949.0
2007-03-21 18:09:00,101.755,101.77,101.73,101.76,315355608.0
2007-03-21 18:10:00,101.765,101.765,101.725,101.74,158296623.0
2007-03-21 18:11:00,101.73,101.748,101.666,101.71,417351889.0
2007-03-21 18:12:00,101.7,101.715,101.66,101.71,251817218.0
2007-03-21 18:13:00,101.7,101.724,101.695,101.7,329756491.0
2007-03-21 18:14:00,101.685,101.705,101.67,101.688,177437949.0
2007-03-21 18:15:00,101.71,101.71,101.685,101.685,426172972.0
2007-03-21 18:16:00,101.7,101.715,101.687,101.71,156940826.0
2007-03-21 18:17:00,101.707,101.765,101.695,101.765,102999291.0
2007-03-21 18:18:00,101.753,101.765,101.717,101.725,132008476.0
2007-03-21 18:19:00,101.72,101.748,101.72,101.745,112825599.0
2007-03-21 18:20:00,101.735,101.746,101.705,101.746,382489186.0
2007-03-21 18:21:00,101.735,101.761,101.735,101.735,252117283.0
2007-03-21 18:22:00,101.72,101.72,101.665,101.665,109484178.0
2007-03-21 18:23:00,101.665,101.71,101.665,101.685,307516410.0
2007-03-21 18:24:00,101.675,101.69,101.655,101.67,102623378.0
2007-03-21 18:25:00,101.668,101.69,101.668,101.69,116336703.0
2007-03-21 18:26:00,101.682,101.715,101.682,101.7,148697763.0
2007-03-21 18:27:00,101.7,101.7,101.685,101.7,91467699.0
2007-03-21 18:28:00,101.695,101.713,101.695,101.7,105552973.0
2007-03-21 18:29:00,101.702,101.714,101.664,101.71,151882669.0
2007-03-21 18:30:00,101.697,101.74,101.697,101.733,209573392.0
2007-03-21 18:31:00,101.74,101.745,101.665,101.738,109928989.0
2007-03-21 18:32:00,101.735,101.735,101.71,101.72,100645138.0
2007-03-21 18:33:00,101.715,101.74,101.7,101.705,128706357.0
2007-03-21 18:34:00,101.705,101.733,101.665,101.725,29914817.0
2007-03-21 18:35:00,101.73,101.74,101.715,101.715,50709059.0
2007-03-21 18:36:00,101.705,101.73,101.705,101.72,75680604.0
2007-03-21 18:37:00,101.72,101.727,101.717,101.717,25343064.0
2007-03-21 18:38:00,101.72,101.72,101.704,101.715,45369492.0
2007-03-21 18:39:00,101.72,101.735,101.72,101.735,76526172.0
2007-03-21 18:40:00,101.735,101.75,101.734,101.75,540069609.0
2007-03-21 18:41:00,101.74,101.76,101.74,101.753,60225968.0
2007-03-21 18:42:00,101.76,101.76,101.73,101.73,66623984.0
2007-03-21 18:43:00,101.725,101.728,101.703,101.72,129462917.0
2007-03-21 18:44:00,101.71,101.75,101.71,101.72,134535999.0
2007-03-21 18:45:00,101.722,101.743,101.71,101.72,358311644.0
2007-03-21 18:46:00,101.735,101.735,101.699,101.712,475157024.0
2007-03-21 18:47:00,101.72,101.73,101.704,101.705,392959148.0
2007-03-21 18:48:00,101.705,101.717,101.695,101.695,161559645.0
2007-03-21 18:49:00,101.695,101.74,101.695,101.71,58321988.0
2007-03-21 18:50:00,101.74,101.74,101.72,101.732,80089855.0
2007-03-21 18:51:00,101.73,101.735,101.705,101.735,272174807.0
2007-03-21 18:52:00,101.747,101.747,101.712,101.712,346185197.0
2007-03-21 18:53:00,101.73,101.74,101.72,101.735,140604730.0
2007-03-21 18:54:00,101.74,101.74,101.675,101.715,221167131.0
2007-03-21 18:55:00,101.72,101.735,101.698,101.71,310692630.0
2007-03-21 18:56:00,101.71,101.735,101.7,101.715,543643297.0
2007-03-21 18:57:00,101.713,101.74,101.71,101.715,402089333.0
2007-03-21 18:58:00,101.72,101.72,101.682,101.71,228464276.0
2007-03-21 18:59:00,101.71,101.755,101.71,101.735,308199739.0
2007-03-21 19:00:00,101.735,101.75,101.708,101.733,143229444.0
2007-03-21 19:01:00,101.74,101.74,101.732,101.732,173542888.0
2007-03-21 19:02:00,101.74,101.745,101.73,101.735,266623356.0
2007-03-21 19:03:00,101.732,101.736,101.72,101.735,325623639.0
2007-03-21 19:04:00,101.735,101.76,101.703,101.76,219781263.0
2007-03-21 19:05:00,101.76,101.76,101.74,101.75,71820796.0
2007-03-21 19:06:00,101.75,101.765,101.745,101.75,51368488.0
2007-03-21 19:07:00,101.743,101.782,101.743,101.76,149216697.0
2007-03-21 19:08:00,101.76,101.772,101.76,101.76,93313836.0
2007-03-21 19:09:00,101.755,101.77,101.75,101.76,92684938.0
2007-03-21 19:10:00,101.76,101.771,101.75,101.76,140936488.0
2007-03-21 19:11:00,101.77,101.775,101.76,101.765,471731210.0
2007-03-21 19:12:00,101.765,101.79,101.765,101.78,406477317.0
2007-03-21 19:13:00,101.79,101.79,101.76,101.765,33514829.0
2007-03-21 19:14:00,101.77,101.801,101.665,101.78,75707633.0
2007-03-21 19:15:00,101.78,101.79,101.77,101.77,112116926.0
2007-03-21 19:16:00,101.76,101.78,101.76,101.78,117829740.0
2007-03-21 19:17:00,101.755,101.775,101.755,101.775,192396551.0
2007-03-21 19:18:00,101.773,101.79,101.76,101.76,72244812.0
2007-03-21 19:19:00,101.765,101.775,101.755,101.775,67639683.0
2007-03-21 19:20:00,101.76,101.795,101.745,101.795,58209598.0
2007-03-21 19:21:00,101.8,101.8,101.767,101.767,81781201.0
2007-03-21 19:22:00,101.785,101.8,101.62,101.8,199758378.0
2007-03-21 19:23:00,101.8,101.81,101.789,101.795,173336341.0
2007-03-21 19:24:00,101.81,101.81,101.8,101.8,61927056.0
2007-03-21 19:25:00,101.8,101.81,101.79,101.795,192268232.0
2007-03-21 19:26:00,101.8,101.81,101.775,101.8,135351446.0
2007-03-21 19:27:00,101.8,101.809,101.757,101.805,238363065.0
2007-03-21 19:28:00,101.81,101.81,101.78,101.78,189524393.0
2007-03-21 19:29:00,101.775,101.805,101.775,101.795,332636944.0
2007-03-21 19:30:00,101.765,101.795,101.755,101.785,86563106.0
2007-03-21 19:31:00,101.795,101.795,101.74,101.765,217215202.0
2007-03-21 19:32:00,101.765,101.765,101.735,101.76,104018637.0
2007-03-21 19:33:00,101.752,101.76,101.75,101.75,328152049.0
2007-03-21 19:34:00,101.75,101.768,101.75,101.75,106664846.0
2007-03-21 19:35:00,101.745,101.745,101.675,101.737,262156415.0
2007-03-21 19:36:00,101.743,101.765,101.701,101.747,316733330.0
2007-03-21 19:37:00,101.74,101.755,101.74,101.742,79922596.0
2007-03-21 19:38:00,101.742,101.747,101.7,101.745,290313418.0
2007-03-21 19:39:00,101.742,101.745,101.729,101.745,50149840.0
2007-03-21 19:40:00,101.75,101.75,101.737,101.745,77200919.0
2007-03-21 19:41:00,101.75,101.75,101.745,101.75,73789634.0
2007-03-21 19:42:00,101.745,101.745,101.725,101.74,306409602.0
2007-03-21 19:43:00,101.75,101.75,101.72,101.75,139600624.0
2007-03-21 19:44:00,101.745,101.745,101.687,101.73,99697600.0
2007-03-21 19:45:00,101.72,101.73,101.71,101.73,299037908.0
2007-03-21 19:46:00,101.72,101.72,101.707,101.707,155830968.0
2007-03-21 19:47:00,101.715,101.725,101.68,101.725,52635277.0
2007-03-21 19:48:00,101.67,101.74,101.67,101.7,101169316.0
2007-03-21 19:49:00,101.705,101.715,101.683,101.715,262745293.0
2007-03-21 19:50:00,101.693,101.73,101.693,101.705,88004537.0
2007-03-21 19:51:00,101.705,101.713,101.7,101.71,128046842.0
2007-03-21 19:52:00,101.71,101.72,101.707,101.715,189020201.0
2007-03-21 19:53:00,101.715,101.715,101.69,101.715,128681921.0
2007-03-21 19:54:00,101.715,101.729,101.71,101.725,215680324.0
2007-03-21 19:55:00,101.725,101.725,101.7,101.705,73352801.0
2007-03-21 19:56:00,101.725,101.731,101.7,101.73,140266107.0
2007-03-21 19:57:00,101.715,101.735,101.705,101.735,117524968.0
2007-03-21 19:58:00,101.735,101.745,101.7,101.7,133556473.0
2007-03-21 19:59:00,101.712,101.72,101.71,101.715,129886069.0
2007-03-21 20:00:00,101.715,101.75,101.715,101.75,154297685.0
2007-03-21 20:01:00,101.76,101.76,101.725,101.74,348368881.0
2007-03-21 20:02:00,101.735,101.747,101.704,101.74,118872544.0
2007-03-21 20:03:00,101.737,101.75,101.731,101.74,193152742.0
2007-03-21 20:04:00,101.74,101.755,101.7,101.73,218346296.0
2007-03-21 20:05:00,101.745,101.768,101.73,101.74,134333136.0
2007-03-21 20:06:00,101.75,101.765,101.75,101.765,143482159.0
2007-03-21 20:07:00,101.745,101.76,101.701,101.725,112924043.0
2007-03-21 20:08:00,101.72,101.737,101.72,101.73,272191353.0
2007-03-21 20:09:00,101.735,101.745,101.723,101.725,344242018.0
2007-03-21 20:10:00,101.733,101.735,101.679,101.735,124394644.0
2007-03-21 20:11:00,101.735,101.738,101.728,101.728,125926836.0
2007-03-21 20:12:00,101.73,101.753,101.73,101.735,191304587.0
2007-03-21 20:13:00,101.73,101.76,101.705,101.705,141153893.0
2007-03-21 20:14:00,101.705,101.747,101.695,101.73,92841720.0
2007-03-21 20:15:00,101.735,101.755,101.57,101.603,255308305.0
2007-03-21 20:16:00,101.61,101.655,101.535,101.62,93667549.0
2007-03-21 20:17:00,101.625,101.81,101.625,101.763,395467885.0
2007-03-21 20:18:00,101.763,101.785,101.71,101.757,168889995.0
2007-03-21 20:19:00,101.77,101.83,101.755,101.765,135692713.0
2007-03-21 20:20:00,101.77,101.775,101.667,101.667,163659631.0
2007-03-21 20:21:00,101.665,101.685,101.583,101.62,253919710.0
2007-03-21 20:22:00,101.637,101.745,101.55,101.648,136894038.0
2007-03-21 20:23:00,101.675,101.675,101.588,101.588,126419414.0
2007-03-21 20:24:00,101.59,101.702,101.487,101.56,194310198.0
2007-03-21 20:25:00,101.54,101.6,101.515,101.56,254505280.0
2007-03-21 20:26:00,101.525,101.715,101.508,101.66,387037447.0
2007-03-21 20:27:00,101.66,101.68,101.573,101.625,174476241.0
2007-03-21 20:28:00,101.595,101.705,101.595,101.705,226376546.0
2007-03-21 20:29:00,101.702,101.75,101.625,101.65,218439652.0
2007-03-21 20:30:00,101.645,101.665,101.523,101.588,80533585.0
2007-03-21 20:31:00,101.595,101.615,101.566,101.58,87970151.0
2007-03-21 20:32:00,101.595,101.605,101.54,101.58,69330063.0
2007-03-21 20:33:00,101.58,101.615,101.545,101.605,78858235.0
2007-03-21 20:34:00,101.605,101.655,101.595,101.655,97804936.0
2007-03-21 20:35:00,101.67,101.695,101.655,101.675,73176260.0
2007-03-21 20:36:00,101.685,101.725,101.685,101.7,27235997.0
2007-03-21 20:37:00,101.705,101.706,101.65,101.695,159695943.0
2007-03-21 20:38:00,101.695,101.695,101.627,101.678,109841606.0
2007-03-21 20:39:00,101.675,101.752,101.655,101.742,88261953.0
2007-03-21 20:40:00,101.747,101.747,101.7,101.718,56419192.0
2007-03-21 20:41:00,101.7,101.725,101.685,101.725,122550766.0
2007-03-21 20:42:00,101.732,101.78,101.715,101.715,88980438.0
2007-03-21 20:43:00,101.725,101.755,101.725,101.748,287629572.0
2007-03-21 20:44:00,101.752,101.79,101.745,101.77,205542898.0
2007-03-21 20:45:00,101.768,101.78,101.715,101.715,188128632.0
2007-03-21 20:46:00,101.755,101.808,101.74,101.78,406274624.0
2007-03-21 20:47:00,101.76,101.799,101.72,101.725,326923492.0
2007-03-21 20:48:00,101.77,101.855,101.77,101.83,158456012.0
2007-03-21 20:49:00,101.825,101.84,101.745,101.745,94687317.0
2007-03-21 20:50:00,101.74,101.805,101.74,101.765,99763744.0
2007-03-21 20:51:00,101.765,101.78,101.71,101.71,45257419.0
2007-03-21 20:52:00,101.705,101.705,101.67,101.685,32936228.0
2007-03-21 20:53:00,101.655,101.7,101.633,101.68,55472951.0
2007-03-21 20:54:00,101.678,101.7,101.65,101.66,60543089.0
2007-03-21 20:55:00,101.655,101.68,101.64,101.66,77682657.0
2007-03-21 20:56:00,101.66,101.698,101.63,101.69,90813440.0
2007-03-21 20:57:00,101.677,101.677,101.625,101.675,94333249.0
2007-03-21 20:58:00,101.675,101.675,101.645,101.655,36618089.0
2007-03-21 20:59:00,101.675,101.765,101.66,101.765,296250441.0
2007-03-21 21:00:00,101.76,101.78,101.705,101.725,220108316.0
2007-03-21 21:01:00,101.725,101.725,101.67,101.715,105355770.0
2007-03-21 21:02:00,101.715,101.735,101.69,101.69,144132507.0
2007-03-21 21:03:00,101.71,101.77,101.71,101.77,160362963.0
2007-03-21 21:04:00,101.77,101.79,101.733,101.79,144057033.0
2007-03-21 21:05:00,101.79,101.82,101.71,101.75,101171334.0
2007-03-21 21:06:00,101.775,101.79,101.725,101.773,98440059.0
2007-03-21 21:07:00,101.795,101.822,101.78,101.782,125095794.0
2007-03-21 21:08:00,101.78,101.805,101.731,101.755,495677538.0
2007-03-21 21:09:00,101.752,101.802,101.743,101.755,304978073.0
2007-03-21 21:10:00,101.753,101.805,101.734,101.795,156273337.0
2007-03-21 21:11:00,101.795,101.795,101.721,101.755,47109808.0
2007-03-21 21:12:00,101.75,101.802,101.75,101.802,210434358.0
2007-03-21 21:13:00,101.8,101.817,101.765,101.805,280590583.0
2007-03-21 21:14:00,101.8,101.8,101.755,101.783,201508992.0
2007-03-21 21:15:00,101.77,101.79,101.765,101.775,58687949.0
2007-03-21 21:16:00,101.77,101.795,101.76,101.76,44057683.0
2007-03-21 21:17:00,101.78,101.78,101.718,101.718,123542695.0
2007-03-21 21:18:00,101.72,101.762,101.72,101.76,230010603.0
2007-03-21 21:19:00,101.74,101.743,101.705,101.72,188856665.0
2007-03-21 21:20:00,101.69,101.703,101.663,101.685,73302590.0
2007-03-21 21:21:00,101.71,101.73,101.68,101.73,149376268.0
2007-03-21 21:22:00,101.73,101.735,101.72,101.72,134890097.0
2007-03-21 21:23:00,101.725,101.725,101.685,101.715,55044940.0
2007-03-21 21:24:00,101.695,101.72,101.645,101.705,71748973.0
2007-03-21 21:25:00,101.703,101.715,101.69,101.715,139702201.0
2007-03-21 21:26:00,101.71,101.73,101.693,101.725,119953745.0
2007-03-21 21:27:00,101.72,101.735,101.72,101.725,98518632.0
2007-03-21 21:28:00,101.735,101.737,101.728,101.73,68074928.0
2007-03-21 21:29:00,101.728,101.733,101.715,101.715,227593024.0
2007-03-21 21:30:00,101.715,101.733,101.62,101.635,99689335.0
2007-03-21 21:31:00,101.635,101.74,101.635,101.715,123971290.0
2007-03-21 21:32:00,101.72,101.722,101.715,101.715,70805268.0
2007-03-21 21:33:00,101.717,101.717,101.691,101.712,176617753.0
2007-03-21 21:34:00,101.715,101.755,101.703,101.72,110160195.0
2007-03-21 21:35:00,101.722,101.73,101.72,101.723,62466037.0
2007-03-21 21:36:00,101.73,101.73,101.715,101.722,105834842.0
2007-03-21 21:37:00,101.72,101.725,101.72,101.72,140986456.0
2007-03-21 21:38:00,101.725,101.735,101.715,101.735,54415623.0
2007-03-21 21:39:00,101.735,101.749,101.735,101.735,99072119.0
2007-03-21 21:40:00,101.705,101.741,101.705,101.732,95621266.0
2007-03-21 21:41:00,101.738,101.785,101.725,101.778,94470809.0
2007-03-21 21:42:00,101.788,101.788,101.755,101.77,130994747.0
2007-03-21 21:43:00,101.77,101.775,101.76,101.765,137882710.0
2007-03-21 21:44:00,101.757,101.766,101.742,101.742,184711460.0
2007-03-21 21:45:00,101.745,101.755,101.735,101.74,94525087.0
2007-03-21 21:46:00,101.758,101.758,101.73,101.73,117214070.0
2007-03-21 21:47:00,101.732,101.732,101.7,101.7,41361766.0
2007-03-21 21:48:00,101.65,101.702,101.65,101.698,101065109.0
2007-03-21 21:49:00,101.712,101.72,101.7,101.72,44261628.0
2007-03-21 21:50:00,101.715,101.74,101.715,101.735,78978243.0
2007-03-21 21:51:00,101.735,101.755,101.725,101.735,54584110.0
2007-03-21 21:52:00,101.735,101.742,101.684,101.73,77976243.0
2007-03-21 21:53:00,101.728,101.728,101.716,101.72,146712419.0
2007-03-21 21:54:00,101.73,101.73,101.715,101.72,119877728.0
2007-03-21 21:55:00,101.717,101.755,101.7,101.7,107461461.0
2007-03-21 21:56:00,101.703,101.74,101.68,101.722,76984785.0
2007-03-21 21:57:00,101.718,101.738,101.695,101.7,114458282.0
2007-03-21 21:58:00,101.705,101.728,101.705,101.728,181966632.0
2007-03-21 21:59:00,101.72,101.735,101.717,101.725,183670322.0
2007-03-21 22:00:00,101.71,101.732,101.71,101.722,78727909.0
2007-03-21 22:01:00,101.72,101.72,101.705,101.72,72992159.0
2007-03-21 22:02:00,101.72,101.72,101.678,101.698,170288700.0
2007-03-21 22:03:00,101.71,101.727,101.69,101.71,44874769.0
2007-03-21 22:04:00,101.705,101.72,101.675,101.705,159698116.0
2007-03-21 22:05:00,101.71,101.71,101.69,101.705,47823179.0
2007-03-21 22:06:00,101.705,101.715,101.7,101.7,58700463.0
2007-03-21 22:07:00,101.695,101.74,101.677,101.73,53126157.0
2007-03-21 22:08:00,101.73,101.74,101.72,101.74,103654917.0
2007-03-21 22:09:00,101.745,101.755,101.74,101.745,39520490.0
2007-03-21 22:10:00,101.752,101.752,101.735,101.735,88591248.0
2007-03-21 22:11:00,101.73,101.748,101.73,101.735,85290997.0
2007-03-21 22:12:00,101.748,101.748,101.735,101.735,70834366.0
2007-03-21 22:13:00,101.735,101.755,101.735,101.755,23319709.0
2007-03-21 22:14:00,101.76,101.76,101.741,101.745,57774349.0
2007-03-21 22:15:00,101.715,101.775,101.702,101.745,66111084.0
2007-03-21 22:16:00,101.75,101.771,101.725,101.765,124265094.0
2007-03-21 22:17:00,101.775,101.775,101.675,101.762,41793714.0
2007-03-21 22:18:00,101.76,101.777,101.755,101.76,113481210.0
2007-03-21 22:19:00,101.765,101.785,101.765,101.775,37693552.0
2007-03-21 22:20:00,101.777,101.805,101.777,101.78,88648082.0
2007-03-21 22:21:00,101.79,101.794,101.775,101.775,147202118.0
2007-03-21 22:22:00,101.775,101.785,101.677,101.785,72247532.0
2007-03-21 22:23:00,101.78,101.78,101.675,101.78,110660666.0
2007-03-21 22:24:00,101.77,101.776,101.758,101.77,82020952.0
2007-03-21 22:25:00,101.755,101.786,101.753,101.763,105189947.0
2007-03-21 22:26:00,101.768,101.768,101.715,101.715,43196266.0
2007-03-21 22:27:00,101.72,101.757,101.72,101.745,72055549.0
2007-03-21 22:28:00,101.745,101.745,101.673,101.673,82943764.0
2007-03-21 22:29:00,101.66,101.74,101.66,101.74,70459584.0
2007-03-21 22:30:00,101.75,101.77,101.743,101.77,104444394.0
2007-03-21 22:31:00,101.76,101.773,101.745,101.745,130931332.0
2007-03-21 22:32:00,101.745,101.747,101.74,101.74,105206160.0
2007-03-21 22:33:00,101.745,101.755,101.68,101.755,30145456.0
2007-03-21 22:34:00,101.74,101.74,101.73,101.73,23567649.0
2007-03-21 22:35:00,101.737,101.754,101.731,101.74,80283274.0
2007-03-21 22:36:00,101.735,101.755,101.715,101.715,108801705.0
2007-03-21 22:37:00,101.717,101.73,101.717,101.718,84584627.0
2007-03-21 22:38:00,101.72,101.72,101.705,101.705,231613486.0
2007-03-21 22:39:00,101.71,101.71,101.69,101.69,154598860.0
2007-03-21 22:40:00,101.695,101.745,101.695,101.745,63967476.0
2007-03-21 22:41:00,101.685,101.735,101.685,101.71,25317158.0
2007-03-21 22:42:00,101.708,101.708,101.693,101.703,108782335.0
2007-03-21 22:43:00,101.705,101.705,101.685,101.705,121534709.0
2007-03-21 22:44:00,101.697,101.709,101.687,101.705,36201711.0
2007-03-21 22:45:00,101.69,101.72,101.69,101.72,62188539.0
2007-03-21 22:46:00,101.71,101.72,101.695,101.695,70068837.0
2007-03-21 22:47:00,101.705,101.735,101.695,101.702,22410151.0
2007-03-21 22:48:00,101.695,101.712,101.69,101.69,80728159.0
2007-03-21 22:49:00,101.678,101.69,101.675,101.675,205676325.0
2007-03-21 22:50:00,101.682,101.697,101.678,101.695,76366326.0
2007-03-21 22:51:00,101.695,101.707,101.68,101.695,74009671.0
2007-03-21 22:52:00,101.695,101.702,101.69,101.7,39831420.0
2007-03-21 22:53:00,101.705,101.715,101.693,101.7,89842114.0
2007-03-21 22:54:00,101.703,101.725,101.703,101.715,61586552.0
2007-03-21 22:55:00,101.715,101.719,101.685,101.685,133669572.0
2007-03-21 22:56:00,101.695,101.707,101.695,101.695,30027403.0
2007-03-21 22:57:00,101.69,101.69,101.675,101.675,34646038.0
2007-03-21 22:58:00,101.68,101.687,101.675,101.68,39804468.0
2007-03-21 22:59:00,101.68,101.682,101.655,101.655,16981115.0
2007-03-21 23:00:00,101.66,101.66,101.615,101.653,42531378.0
2007-03-21 23:01:00,101.655,101.668,101.655,101.655,98656109.0
2007-03-21 23:02:00,101.655,101.665,101.615,101.665,69862978.0
2007-03-21 23:03:00,101.67,101.686,101.66,101.66,63521569.0
2007-03-21 23:04:00,101.647,101.67,101.642,101.67,107842041.0
2007-03-21 23:05:00,101.65,101.69,101.638,101.68,130273202.0
2007-03-21 23:06:00,101.68,101.706,101.68,101.685,159874509.0
2007-03-21 23:07:00,101.7,101.7,101.69,101.69,61008430.0
2007-03-21 23:08:00,101.705,101.716,101.695,101.705,111908214.0
2007-03-21 23:09:00,101.71,101.72,101.695,101.72,30960883.0
2007-03-21 23:10:00,101.71,101.745,101.71,101.725,53517736.0
2007-03-21 23:11:00,101.725,101.749,101.723,101.723,83695777.0
2007-03-21 23:12:00,101.72,101.735,101.69,101.69,51437225.0
2007-03-21 23:13:00,101.715,101.725,101.7,101.725,60641698.0
2007-03-21 23:14:00,101.74,101.747,101.702,101.702,115941692.0
2007-03-21 23:15:00,101.698,101.704,101.683,101.685,66457054.0
2007-03-21 23:16:00,101.53,101.54,101.53,101.53,79450444.0
2007-03-21 23:17:00,101.685,101.695,101.682,101.695,79450444.0
2007-03-21 23:18:00,101.693,101.701,101.688,101.688,40656271.0
2007-03-21 23:19:00,101.695,101.695,101.655,101.69,66710777.0
2007-03-21 23:20:00,101.677,101.69,101.661,101.69,117270053.0
2007-03-21 23:21:00,101.685,101.725,101.685,101.725,120466719.0
2007-03-21 23:22:00,101.72,101.725,101.71,101.725,133530017.0
2007-03-21 23:23:00,101.717,101.717,101.687,101.705,71035002.0
2007-03-21 23:24:00,101.705,101.727,101.705,101.717,131100205.0
2007-03-21 23:25:00,101.707,101.751,101.707,101.728,109512728.0
2007-03-21 23:26:00,101.72,101.72,101.705,101.705,88343297.0
2007-03-21 23:27:00,101.705,101.755,101.705,101.75,91391963.0
2007-03-21 23:28:00,101.75,101.75,101.731,101.735,194200125.0
2007-03-21 23:29:00,101.73,101.76,101.73,101.76,116895347.0
2007-03-21 23:30:00,101.758,101.76,101.752,101.757,59603112.0
2007-03-21 23:32:00,101.758,101.76,101.745,101.76,36793966.0
2007-03-21 23:33:00,101.76,101.76,101.737,101.737,55128069.0
2007-03-21 23:34:00,101.74,101.74,101.715,101.715,143115257.0
2007-03-21 23:35:00,101.733,101.733,101.708,101.708,66256447.0
2007-03-21 23:36:00,101.72,101.78,101.72,101.78,81647709.0
2007-03-21 23:37:00,101.75,101.77,101.73,101.745,101367067.0
2007-03-21 23:38:00,101.752,101.784,101.74,101.74,47553755.0
2007-03-21 23:39:00,101.745,101.758,101.739,101.758,91138082.0
2007-03-21 23:40:00,101.755,101.77,101.739,101.74,160330512.0
2007-03-21 23:41:00,101.745,101.758,101.73,101.73,55078684.0
2007-03-21 23:42:00,101.72,101.735,101.668,101.705,86059600.0
2007-03-21 23:43:00,101.695,101.715,101.695,101.705,38147349.0
2007-03-21 23:44:00,101.7,101.7,101.68,101.69,147143027.0
2007-03-21 23:45:00,101.7,101.7,101.668,101.682,64552130.0
2007-03-21 23:46:00,101.685,101.701,101.68,101.68,92805971.0
2007-03-21 23:47:00,101.68,101.684,101.675,101.68,21232534.0
2007-03-21 23:48:00,101.688,101.688,101.635,101.668,95529677.0
2007-03-21 23:49:00,101.675,101.695,101.655,101.655,92756179.0
2007-03-21 23:50:00,101.667,101.685,101.667,101.685,37172292.0
2007-03-21 23:51:00,101.682,101.685,101.663,101.685,65003071.0
2007-03-21 23:52:00,101.685,101.685,101.667,101.668,45208920.0
2007-03-21 23:53:00,101.675,101.675,101.65,101.67,39309362.0
2007-03-21 23:54:00,101.665,101.673,101.65,101.65,68925783.0
2007-03-21 23:55:00,101.66,101.66,101.652,101.652,25294170.0
2007-03-21 23:56:00,101.65,101.665,101.647,101.65,304747218.0
2007-03-21 23:57:00,101.65,101.665,101.646,101.655,63591210.0
2007-03-21 23:58:00,101.655,101.655,101.635,101.635,98813348.0
2007-03-21 23:59:00,101.64,101.64,101.615,101.64,66268199.0
2007-03-22 00:00:00,101.63,101.631,101.615,101.615,86353831.0
2007-03-22 00:01:00,101.615,101.625,101.615,101.625,115517077.0
2007-03-22 00:02:00,101.615,101.631,101.615,101.615,76116026.0
2007-03-22 00:03:00,101.607,101.607,101.57,101.575,78702815.0
2007-03-22 00:04:00,101.578,101.58,101.555,101.58,22055920.0
2007-03-22 00:05:00,101.56,101.605,101.56,101.605,141661332.0
2007-03-22 00:06:00,101.6,101.6,101.56,101.575,12857875.0
2007-03-22 00:07:00,101.575,101.585,101.565,101.585,18337441.0
2007-03-22 00:08:00,101.58,101.59,101.578,101.58,95241457.0
2007-03-22 00:09:00,101.58,101.592,101.57,101.58,139523086.0
2007-03-22 00:10:00,101.582,101.582,101.52,101.565,60699037.0
2007-03-22 00:11:00,101.56,101.57,101.555,101.56,70878486.0
2007-03-22 00:12:00,101.56,101.566,101.516,101.525,164182630.0
2007-03-22 00:13:00,101.535,101.555,101.525,101.525,147440298.0
2007-03-22 00:14:00,101.53,101.55,101.53,101.55,85496374.0
2007-03-22 00:15:00,101.545,101.545,101.5,101.5,43338908.0
2007-03-22 00:16:00,101.51,101.52,101.486,101.51,89859853.0
2007-03-22 00:17:00,101.52,101.54,101.493,101.507,119229050.0
2007-03-22 00:18:00,101.52,101.525,101.496,101.525,58761860.0
2007-03-22 00:19:00,101.522,101.53,101.515,101.53,74373612.0
2007-03-22 00:20:00,101.528,101.535,101.522,101.535,49727764.0
2007-03-22 00:21:00,101.53,101.53,101.525,101.53,52786635.0
2007-03-22 00:22:00,101.53,101.557,101.53,101.555,84287894.0
2007-03-22 00:23:00,101.55,101.556,101.54,101.55,58475602.0
2007-03-22 00:24:00,101.55,101.55,101.523,101.525,44687586.0
2007-03-22 00:25:00,101.525,101.525,101.508,101.525,38260929.0
2007-03-22 00:26:00,101.525,101.525,101.505,101.505,81087450.0
2007-03-22 00:27:00,101.495,101.53,101.495,101.53,93097796.0
2007-03-22 00:28:00,101.535,101.535,101.516,101.517,58651965.0
2007-03-22 00:29:00,101.535,101.54,101.535,101.54,24491135.0
2007-03-22 00:30:00,101.545,101.555,101.545,101.545,26703578.0
2007-03-22 00:31:00,101.545,101.55,101.543,101.55,51703707.0
2007-03-22 00:32:00,101.547,101.555,101.54,101.545,128841412.0
2007-03-22 00:33:00,101.565,101.565,101.538,101.54,56229333.0
2007-03-22 00:34:00,101.545,101.545,101.517,101.517,130862623.0
2007-03-22 00:35:00,101.51,101.537,101.51,101.525,161136069.0
2007-03-22 00:36:00,101.53,101.53,101.51,101.53,47988588.0
2007-03-22 00:37:00,101.53,101.54,101.529,101.54,78270134.0
2007-03-22 00:38:00,101.52,101.52,101.515,101.52,54084740.0
2007-03-22 00:39:00,101.525,101.535,101.525,101.53,33867337.0
2007-03-22 00:40:00,101.537,101.562,101.537,101.55,31387776.0
2007-03-22 00:41:00,101.553,101.555,101.542,101.552,87528858.0
2007-03-22 00:42:00,101.55,101.56,101.55,101.56,129869463.0
2007-03-22 00:43:00,101.555,101.569,101.555,101.56,72540925.0
2007-03-22 00:44:00,101.565,101.58,101.557,101.58,98752622.0
2007-03-22 00:45:00,101.545,101.58,101.545,101.58,122365905.0
2007-03-22 00:46:00,101.58,101.58,101.548,101.555,109375788.0
2007-03-22 00:47:00,101.547,101.565,101.547,101.555,62551548.0
2007-03-22 00:48:00,101.555,101.56,101.547,101.558,62520929.0
2007-03-22 00:49:00,101.565,101.565,101.557,101.565,87043245.0
2007-03-22 00:50:00,101.565,101.565,101.538,101.565,162996413.0
2007-03-22 00:51:00,101.558,101.558,101.547,101.547,37960764.0
2007-03-22 00:52:00,101.555,101.555,101.485,101.525,97394487.0
2007-03-22 00:53:00,101.522,101.54,101.52,101.54,94124038.0
2007-03-22 00:54:00,101.535,101.555,101.533,101.533,83282864.0
2007-03-22 00:55:00,101.542,101.555,101.54,101.552,255053539.0
2007-03-22 00:56:00,101.55,101.555,101.542,101.55,206025436.0
2007-03-22 00:57:00,101.555,101.562,101.54,101.55,141511057.0
2007-03-22 00:58:00,101.55,101.552,101.545,101.545,419106508.0
2007-03-22 00:59:00,101.545,101.55,101.54,101.55,139576739.0
2007-03-22 01:00:00,101.55,101.55,101.528,101.55,38541265.0
2007-03-22 01:01:00,101.56,101.56,101.537,101.537,102732711.0
2007-03-22 01:02:00,101.55,101.55,101.52,101.53,53947344.0
2007-03-22 01:03:00,101.532,101.545,101.53,101.54,95655512.0
2007-03-22 01:04:00,101.535,101.535,101.49,101.513,86280116.0
2007-03-22 01:05:00,101.525,101.545,101.525,101.53,132903318.0
2007-03-22 01:06:00,101.535,101.55,101.527,101.55,73627980.0
2007-03-22 01:07:00,101.545,101.561,101.545,101.555,49184733.0
2007-03-22 01:08:00,101.555,101.555,101.52,101.54,69669876.0
2007-03-22 01:09:00,101.517,101.548,101.517,101.537,136834400.0
2007-03-22 01:10:00,101.535,101.537,101.53,101.53,34298167.0
2007-03-22 01:11:00,101.538,101.565,101.538,101.565,52471334.0
2007-03-22 01:12:00,101.56,101.56,101.51,101.51,43373147.0
2007-03-22 01:13:00,101.515,101.555,101.515,101.555,26145104.0
2007-03-22 01:14:00,101.56,101.565,101.538,101.565,101747695.0
2007-03-22 01:15:00,101.55,101.57,101.538,101.55,34199802.0
2007-03-22 01:16:00,101.54,101.553,101.538,101.538,48523624.0
2007-03-22 01:17:00,101.532,101.547,101.527,101.547,125649388.0
2007-03-22 01:18:00,101.55,101.555,101.537,101.55,123133149.0
2007-03-22 01:19:00,101.547,101.565,101.538,101.565,60680861.0
2007-03-22 01:20:00,101.552,101.558,101.545,101.545,83990997.0
2007-03-22 01:21:00,101.545,101.563,101.545,101.557,34729449.0
2007-03-22 01:22:00,101.555,101.573,101.54,101.573,68603914.0
2007-03-22 01:23:00,101.565,101.57,101.553,101.565,78060174.0
2007-03-22 01:24:00,101.565,101.6,101.56,101.6,98367114.0
2007-03-22 01:25:00,101.595,101.615,101.59,101.598,76045415.0
2007-03-22 01:26:00,101.605,101.635,101.595,101.62,61070158.0
2007-03-22 01:27:00,101.607,101.665,101.607,101.665,49847865.0
2007-03-22 01:28:00,101.643,101.67,101.639,101.645,163614414.0
2007-03-22 01:29:00,101.637,101.649,101.592,101.62,61639267.0
2007-03-22 01:30:00,101.625,101.635,101.617,101.63,66435445.0
2007-03-22 01:31:00,101.613,101.637,101.613,101.635,46846672.0
2007-03-22 01:32:00,101.635,101.69,101.62,101.665,113238616.0
2007-03-22 01:33:00,101.668,101.685,101.665,101.685,123380298.0
2007-03-22 01:34:00,101.675,101.695,101.655,101.685,186266552.0
2007-03-22 01:35:00,101.685,101.685,101.655,101.66,312007820.0
2007-03-22 01:36:00,101.675,101.68,101.66,101.678,298271753.0
2007-03-22 01:37:00,101.663,101.68,101.65,101.65,132579881.0
2007-03-22 01:38:00,101.677,101.677,101.625,101.63,90354511.0
2007-03-22 01:39:00,101.65,101.65,101.585,101.61,64228106.0
2007-03-22 01:40:00,101.615,101.65,101.583,101.62,62506911.0
2007-03-22 01:41:00,101.62,101.625,101.605,101.605,85626266.0
2007-03-22 01:42:00,101.605,101.615,101.575,101.585,238530135.0
2007-03-22 01:43:00,101.595,101.605,101.565,101.582,135168324.0
2007-03-22 01:44:00,101.583,101.595,101.565,101.585,262204032.0
2007-03-22 01:45:00,101.585,101.595,101.58,101.595,80232242.0
2007-03-22 01:46:00,101.595,101.595,101.56,101.595,90868293.0
2007-03-22 01:47:00,101.605,101.605,101.581,101.59,57724240.0
2007-03-22 01:48:00,101.602,101.62,101.591,101.603,93620546.0
2007-03-22 01:49:00,101.605,101.61,101.583,101.598,91893713.0
2007-03-22 01:50:00,101.6,101.6,101.518,101.528,115965591.0
2007-03-22 01:51:00,101.53,101.557,101.505,101.547,198899216.0
2007-03-22 01:52:00,101.56,101.57,101.547,101.548,85041086.0
2007-03-22 01:53:00,101.54,101.563,101.535,101.535,155520196.0
2007-03-22 01:54:00,101.535,101.546,101.523,101.523,116905778.0
2007-03-22 01:55:00,101.535,101.575,101.528,101.575,99193341.0
2007-03-22 01:56:00,101.56,101.595,101.56,101.585,47368638.0
2007-03-22 01:57:00,101.595,101.625,101.585,101.603,56179384.0
2007-03-22 01:58:00,101.6,101.605,101.555,101.565,31501404.0
2007-03-22 01:59:00,101.555,101.56,101.488,101.505,97811564.0
2007-03-22 02:00:00,101.51,101.52,101.495,101.495,107108589.0
2007-03-22 02:01:00,101.485,101.485,101.48,101.485,28879172.0
2007-03-22 02:02:00,101.488,101.503,101.48,101.495,61762737.0
2007-03-22 02:03:00,101.51,101.535,101.49,101.53,49579904.0
2007-03-22 02:04:00,101.5,101.525,101.485,101.485,106866344.0
2007-03-22 02:05:00,101.473,101.535,101.473,101.51,114658473.0
2007-03-22 02:06:00,101.51,101.513,101.47,101.47,147959469.0
2007-03-22 02:07:00,101.478,101.5,101.46,101.5,82109766.0
2007-03-22 02:08:00,101.477,101.52,101.468,101.52,204397513.0
2007-03-22 02:09:00,101.508,101.53,101.505,101.53,125599035.0
2007-03-22 02:10:00,101.528,101.528,101.507,101.515,92550819.0
2007-03-22 02:11:00,101.513,101.531,101.502,101.522,90876088.0
2007-03-22 02:12:00,101.51,101.536,101.51,101.53,55498739.0
2007-03-22 02:13:00,101.53,101.545,101.525,101.535,82984742.0
2007-03-22 02:14:00,101.535,101.535,101.522,101.535,75229480.0
2007-03-22 02:15:00,101.535,101.55,101.533,101.538,252799876.0
2007-03-22 02:16:00,101.542,101.565,101.535,101.565,140903080.0
2007-03-22 02:17:00,101.565,101.575,101.545,101.555,262640540.0
2007-03-22 02:18:00,101.55,101.56,101.535,101.55,93960573.0
2007-03-22 02:19:00,101.545,101.565,101.545,101.555,30340669.0
2007-03-22 02:20:00,101.55,101.57,101.545,101.56,64395536.0
2007-03-22 02:21:00,101.54,101.567,101.527,101.567,83886832.0
2007-03-22 02:22:00,101.56,101.579,101.543,101.573,131007790.0
2007-03-22 02:23:00,101.583,101.62,101.575,101.595,282990272.0
2007-03-22 02:24:00,101.595,101.615,101.57,101.595,339655784.0
2007-03-22 02:25:00,101.595,101.595,101.555,101.575,193604146.0
2007-03-22 02:26:00,101.575,101.58,101.548,101.578,121989614.0
2007-03-22 02:27:00,101.575,101.575,101.56,101.56,22265182.0
2007-03-22 02:28:00,101.555,101.57,101.533,101.533,49515560.0
2007-03-22 02:29:00,101.55,101.55,101.519,101.545,72472397.0
2007-03-22 02:30:00,101.54,101.547,101.486,101.517,60836228.0
2007-03-22 02:31:00,101.525,101.525,101.503,101.513,175307423.0
2007-03-22 02:32:00,101.525,101.531,101.505,101.517,54472589.0
2007-03-22 02:33:00,101.53,101.55,101.517,101.54,62341934.0
2007-03-22 02:34:00,101.533,101.533,101.53,101.53,25671364.0
2007-03-22 02:35:00,101.53,101.535,101.508,101.52,103762781.0
2007-03-22 02:36:00,101.523,101.523,101.502,101.52,26491331.0
2007-03-22 02:37:00,101.513,101.523,101.513,101.52,66852382.0
2007-03-22 02:38:00,101.522,101.522,101.505,101.505,38413282.0
2007-03-22 02:39:00,101.505,101.505,101.47,101.487,82986854.0
2007-03-22 02:40:00,101.495,101.507,101.475,101.507,57004098.0
2007-03-22 02:41:00,101.51,101.515,101.502,101.51,117191538.0
2007-03-22 02:42:00,101.507,101.507,101.485,101.487,137381792.0
2007-03-22 02:43:00,101.493,101.493,101.458,101.48,52760275.0
2007-03-22 02:44:00,101.475,101.5,101.475,101.5,36616493.0
2007-03-22 02:45:00,101.515,101.515,101.492,101.51,95457071.0
2007-03-22 02:46:00,101.505,101.505,101.485,101.5,25891367.0
2007-03-22 02:47:00,101.495,101.52,101.485,101.52,40149167.0
2007-03-22 02:48:00,101.525,101.535,101.52,101.523,56167131.0
2007-03-22 02:49:00,101.515,101.535,101.51,101.51,32792972.0
2007-03-22 02:50:00,101.512,101.541,101.512,101.517,133327877.0
2007-03-22 02:51:00,101.54,101.54,101.515,101.515,69683812.0
2007-03-22 02:52:00,101.515,101.535,101.51,101.535,54480209.0
2007-03-22 02:53:00,101.54,101.54,101.525,101.535,78227772.0
2007-03-22 02:54:00,101.53,101.55,101.53,101.545,139472467.0
2007-03-22 02:55:00,101.543,101.585,101.528,101.585,80703503.0
2007-03-22 02:56:00,101.59,101.595,101.572,101.572,98380653.0
2007-03-22 02:57:00,101.57,101.645,101.54,101.57,55979396.0
2007-03-22 02:58:00,101.552,101.58,101.543,101.575,95503125.0
2007-03-22 02:59:00,101.565,101.58,101.565,101.57,41477900.0
2007-03-22 03:00:00,101.57,101.581,101.567,101.575,141356995.0
2007-03-22 03:01:00,101.575,101.575,101.55,101.55,435933537.0
2007-03-22 03:02:00,101.55,101.564,101.545,101.555,146613194.0
2007-03-22 03:03:00,101.55,101.564,101.54,101.56,211829569.0
2007-03-22 03:04:00,101.562,101.594,101.562,101.592,247865444.0
2007-03-22 03:05:00,101.593,101.593,101.55,101.55,39642120.0
2007-03-22 03:06:00,101.555,101.56,101.552,101.552,94930952.0
2007-03-22 03:07:00,101.555,101.562,101.545,101.555,94100955.0
2007-03-22 03:08:00,101.547,101.548,101.53,101.548,39567190.0
2007-03-22 03:09:00,101.555,101.555,101.535,101.555,165126547.0
2007-03-22 03:10:00,101.555,101.585,101.552,101.585,96308081.0
2007-03-22 03:11:00,101.578,101.585,101.573,101.585,64355049.0
2007-03-22 03:12:00,101.585,101.595,101.585,101.587,60389601.0
2007-03-22 03:13:00,101.595,101.601,101.571,101.6,104947022.0
2007-03-22 03:14:00,101.6,101.625,101.6,101.6,118342273.0
2007-03-22 03:15:00,101.62,101.635,101.588,101.625,99549015.0
2007-03-22 03:16:00,101.63,101.639,101.615,101.635,66253475.0
2007-03-22 03:17:00,101.64,101.66,101.62,101.64,119200976.0
2007-03-22 03:18:00,101.642,101.675,101.617,101.663,82871481.0
2007-03-22 03:19:00,101.66,101.675,101.63,101.632,30506148.0
2007-03-22 03:20:00,101.66,101.66,101.63,101.635,33809860.0
2007-03-22 03:21:00,101.63,101.64,101.63,101.63,58287250.0
2007-03-22 03:22:00,101.64,101.64,101.615,101.64,83239533.0
2007-03-22 03:23:00,101.64,101.64,101.615,101.615,45289346.0
2007-03-22 03:24:00,101.605,101.626,101.605,101.625,173283227.0
2007-03-22 03:25:00,101.632,101.647,101.632,101.645,125708570.0
2007-03-22 03:26:00,101.64,101.647,101.64,101.645,54634019.0
2007-03-22 03:27:00,101.625,101.655,101.625,101.637,138837728.0
2007-03-22 03:28:00,101.64,101.65,101.639,101.645,54858043.0
2007-03-22 03:29:00,101.645,101.655,101.645,101.655,25337867.0
2007-03-22 03:30:00,101.64,101.645,101.623,101.645,22788812.0
2007-03-22 03:31:00,101.637,101.641,101.61,101.61,64396097.0
2007-03-22 03:32:00,101.605,101.665,101.605,101.665,85418662.0
2007-03-22 03:33:00,101.655,101.685,101.637,101.66,75018460.0
2007-03-22 03:34:00,101.665,101.665,101.65,101.655,34849191.0
2007-03-22 03:35:00,101.655,101.66,101.655,101.66,48253519.0
2007-03-22 03:36:00,101.66,101.66,101.635,101.64,64202461.0
2007-03-22 03:37:00,101.635,101.666,101.62,101.645,76912031.0
2007-03-22 03:38:00,101.645,101.65,101.625,101.65,51736384.0
2007-03-22 03:39:00,101.655,101.655,101.628,101.628,48373311.0
2007-03-22 03:40:00,101.65,101.652,101.64,101.652,77440245.0
2007-03-22 03:41:00,101.655,101.659,101.635,101.64,60943643.0
2007-03-22 03:42:00,101.637,101.735,101.637,101.735,125004246.0
2007-03-22 03:43:00,101.73,101.73,101.649,101.705,81735359.0
2007-03-22 03:44:00,101.7,101.7,101.685,101.685,40870341.0
2007-03-22 03:45:00,101.68,101.695,101.675,101.675,88104259.0
2007-03-22 03:46:00,101.665,101.685,101.665,101.67,142868509.0
2007-03-22 03:47:00,101.675,101.721,101.657,101.67,159571022.0
2007-03-22 03:48:00,101.67,101.693,101.67,101.68,76991620.0
2007-03-22 03:49:00,101.685,101.686,101.639,101.672,62913596.0
2007-03-22 03:50:00,101.67,101.691,101.635,101.635,130541810.0
2007-03-22 03:51:00,101.63,101.641,101.62,101.62,87675099.0
2007-03-22 03:52:00,101.625,101.64,101.625,101.625,19671146.0
2007-03-22 03:53:00,101.625,101.645,101.625,101.63,13803410.0
2007-03-22 03:54:00,101.635,101.645,101.633,101.64,148929070.0
2007-03-22 03:55:00,101.64,101.64,101.617,101.628,21742820.0
2007-03-22 03:56:00,101.625,101.625,101.605,101.607,81999179.0
2007-03-22 03:57:00,101.615,101.633,101.615,101.625,75310206.0
2007-03-22 03:58:00,101.62,101.625,101.615,101.625,127263493.0
2007-03-22 03:59:00,101.625,101.625,101.607,101.62,83506267.0
2007-03-22 04:00:00,101.62,101.65,101.62,101.65,72567016.0
2007-03-22 04:01:00,101.645,101.645,101.602,101.625,100922630.0
2007-03-22 04:02:00,101.625,101.635,101.609,101.61,65396143.0
2007-03-22 04:03:00,101.61,101.62,101.592,101.6,304473177.0
2007-03-22 04:04:00,101.602,101.61,101.6,101.61,26168188.0
2007-03-22 04:05:00,101.6,101.606,101.598,101.6,67455256.0
2007-03-22 04:06:00,101.605,101.609,101.6,101.605,41876383.0
2007-03-22 04:07:00,101.598,101.615,101.596,101.615,50115198.0
2007-03-22 04:08:00,101.615,101.622,101.614,101.622,63610010.0
2007-03-22 04:09:00,101.625,101.637,101.607,101.637,38239165.0
2007-03-22 04:10:00,101.625,101.657,101.605,101.625,89248707.0
2007-03-22 04:11:00,101.618,101.635,101.579,101.628,99189779.0
2007-03-22 04:12:00,101.62,101.635,101.61,101.625,23114011.0
2007-03-22 04:13:00,101.61,101.62,101.61,101.615,101895006.0
2007-03-22 04:14:00,101.612,101.63,101.588,101.63,70112013.0
2007-03-22 04:15:00,101.62,101.62,101.595,101.62,138958378.0
2007-03-22 04:16:00,101.63,101.63,101.603,101.605,40803665.0
2007-03-22 04:17:00,101.615,101.615,101.61,101.61,89088616.0
2007-03-22 04:18:00,101.62,101.636,101.615,101.615,58851034.0
2007-03-22 04:19:00,101.61,101.63,101.61,101.62,168167096.0
2007-03-22 04:20:00,101.623,101.623,101.604,101.605,92012196.0
2007-03-22 04:21:00,101.6,101.628,101.565,101.602,47515742.0
2007-03-22 04:22:00,101.605,101.605,101.55,101.605,92581117.0
2007-03-22 04:23:00,101.62,101.625,101.59,101.605,76968048.0
2007-03-22 04:24:00,101.603,101.63,101.603,101.613,71235831.0
2007-03-22 04:25:00,101.605,101.617,101.593,101.61,138785162.0
2007-03-22 04:26:00,101.597,101.622,101.585,101.61,59694713.0
2007-03-22 04:27:00,101.6,101.608,101.591,101.608,40050036.0
2007-03-22 04:28:00,101.592,101.606,101.577,101.577,30949119.0
2007-03-22 04:29:00,101.597,101.597,101.533,101.533,63380596.0
2007-03-22 04:30:00,101.565,101.575,101.54,101.54,110906400.0
2007-03-22 04:31:00,101.545,101.575,101.545,101.56,183866818.0
2007-03-22 04:32:00,101.56,101.565,101.549,101.565,91218640.0
2007-03-22 04:33:00,101.565,101.575,101.56,101.57,83547661.0
2007-03-22 04:34:00,101.578,101.589,101.557,101.557,111690695.0
2007-03-22 04:35:00,101.567,101.567,101.555,101.555,133462495.0
2007-03-22 04:36:00,101.555,101.555,101.542,101.547,71521347.0
2007-03-22 04:37:00,101.555,101.56,101.543,101.56,130235072.0
2007-03-22 04:38:00,101.555,101.567,101.555,101.555,133807308.0
2007-03-22 04:39:00,101.56,101.586,101.557,101.567,123624350.0
2007-03-22 04:40:00,101.58,101.58,101.555,101.565,67534703.0
2007-03-22 04:41:00,101.59,101.6,101.59,101.6,75985502.0
2007-03-22 04:42:00,101.565,101.565,101.537,101.555,75985502.0
2007-03-22 04:43:00,101.56,101.565,101.552,101.565,48336951.0
2007-03-22 04:44:00,101.565,101.574,101.565,101.568,66650342.0
2007-03-22 04:45:00,101.572,101.58,101.562,101.58,111525288.0
2007-03-22 04:46:00,101.565,101.585,101.565,101.585,63692572.0
2007-03-22 04:47:00,101.56,101.602,101.56,101.6,51406381.0
2007-03-22 04:48:00,101.603,101.609,101.585,101.605,89218399.0
2007-03-22 04:49:00,101.605,101.62,101.58,101.58,55218464.0
2007-03-22 04:50:00,101.59,101.61,101.58,101.61,30973271.0
2007-03-22 04:51:00,101.605,101.615,101.595,101.615,104314142.0
2007-03-22 04:52:00,101.6,101.61,101.6,101.61,58707114.0
2007-03-22 04:53:00,101.595,101.626,101.58,101.58,161489410.0
2007-03-22 04:54:00,101.58,101.585,101.54,101.585,142173093.0
2007-03-22 04:55:00,101.59,101.59,101.557,101.557,114227351.0
2007-03-22 04:56:00,101.58,101.58,101.555,101.56,65635019.0
2007-03-22 04:57:00,101.555,101.57,101.523,101.545,66555181.0
2007-03-22 04:58:00,101.545,101.571,101.545,101.565,90336148.0
2007-03-22 04:59:00,101.563,101.563,101.55,101.56,45140498.0
2007-03-22 05:00:00,101.555,101.561,101.55,101.55,18599250.0
2007-03-22 05:01:00,101.56,101.565,101.555,101.56,40186240.0
2007-03-22 05:02:00,101.555,101.57,101.555,101.56,37798425.0
2007-03-22 05:03:00,101.544,101.575,101.544,101.575,32343175.0
2007-03-22 05:04:00,101.55,101.57,101.55,101.56,59665330.0
2007-03-22 05:05:00,101.565,101.575,101.56,101.563,59665330.0
2007-03-22 05:06:00,101.56,101.563,101.553,101.555,82681861.0
2007-03-22 05:07:00,101.55,101.555,101.543,101.555,39019806.0
2007-03-22 05:08:00,101.555,101.555,101.532,101.54,74629092.0
2007-03-22 05:09:00,101.54,101.549,101.534,101.542,83079116.0
2007-03-22 05:10:00,101.535,101.55,101.535,101.538,219060955.0
2007-03-22 05:11:00,101.55,101.55,101.523,101.525,79075479.0
2007-03-22 05:12:00,101.532,101.544,101.526,101.53,22100741.0
2007-03-22 05:13:00,101.52,101.53,101.52,101.53,74084202.0
2007-03-22 05:14:00,101.54,101.54,101.502,101.505,58818254.0
2007-03-22 05:15:00,101.52,101.535,101.51,101.517,34997792.0
2007-03-22 05:16:00,101.525,101.543,101.524,101.525,120833873.0
2007-03-22 05:17:00,101.53,101.545,101.523,101.545,99809468.0
2007-03-22 05:18:00,101.54,101.55,101.537,101.545,23097490.0
2007-03-22 05:19:00,101.555,101.555,101.542,101.555,60018274.0
2007-03-22 05:20:00,101.56,101.577,101.54,101.54,151865283.0
2007-03-22 05:21:00,101.535,101.56,101.535,101.56,223241922.0
2007-03-22 05:22:00,101.558,101.578,101.558,101.567,79028899.0
2007-03-22 05:23:00,101.565,101.585,101.56,101.56,107236052.0
2007-03-22 05:24:00,101.565,101.586,101.559,101.567,81538972.0
2007-03-22 05:25:00,101.54,101.55,101.54,101.55,31556010.0
2007-03-22 05:26:00,101.575,101.591,101.57,101.585,31556010.0
2007-03-22 05:27:00,101.58,101.586,101.575,101.585,101004383.0
2007-03-22 05:28:00,101.585,101.591,101.565,101.59,133931397.0
2007-03-22 05:29:00,101.6,101.6,101.568,101.59,104884908.0
2007-03-22 05:30:00,101.58,101.585,101.575,101.575,66780001.0
2007-03-22 05:31:00,101.588,101.607,101.588,101.595,78359720.0
2007-03-22 05:32:00,101.595,101.605,101.595,101.6,68461330.0
2007-03-22 05:33:00,101.595,101.609,101.587,101.587,44341126.0
2007-03-22 05:34:00,101.585,101.592,101.575,101.575,96851071.0
2007-03-22 05:35:00,101.59,101.593,101.572,101.58,78904238.0
2007-03-22 05:36:00,101.58,101.582,101.558,101.58,112930569.0
2007-03-22 05:37:00,101.585,101.585,101.558,101.585,73676863.0
2007-03-22 05:38:00,101.585,101.595,101.585,101.595,161335074.0
2007-03-22 05:39:00,101.585,101.603,101.585,101.587,90958426.0
2007-03-22 05:40:00,101.585,101.585,101.585,101.585,35119306.0
2007-03-22 05:41:00,101.58,101.601,101.58,101.59,110111791.0
2007-03-22 05:42:00,101.602,101.605,101.589,101.605,39420594.0
2007-03-22 05:43:00,101.595,101.603,101.587,101.59,133978540.0
2007-03-22 05:44:00,101.605,101.612,101.595,101.595,71750686.0
2007-03-22 05:45:00,101.585,101.62,101.585,101.61,56971058.0
2007-03-22 05:46:00,101.605,101.605,101.57,101.59,21828801.0
2007-03-22 05:47:00,101.59,101.598,101.59,101.598,65996802.0
2007-03-22 05:48:00,101.605,101.618,101.598,101.6,83857045.0
2007-03-22 05:49:00,101.605,101.605,101.588,101.592,87471611.0
2007-03-22 05:50:00,101.585,101.605,101.585,101.595,36151196.0
2007-03-22 05:51:00,101.59,101.595,101.585,101.59,103479002.0
2007-03-22 05:52:00,101.59,101.595,101.585,101.585,54083433.0
2007-03-22 05:53:00,101.57,101.6,101.56,101.585,59636760.0
2007-03-22 05:54:00,101.595,101.595,101.576,101.58,45869152.0
2007-03-22 05:55:00,101.575,101.585,101.57,101.575,155499633.0
2007-03-22 05:56:00,101.58,101.587,101.561,101.57,46603768.0
2007-03-22 05:57:00,101.568,101.58,101.551,101.58,155529002.0
2007-03-22 05:58:00,101.57,101.585,101.56,101.56,67242894.0
2007-03-22 05:59:00,101.562,101.57,101.562,101.57,72062161.0
2007-03-22 06:00:00,101.575,101.575,101.547,101.56,171750807.0
2007-03-22 06:01:00,101.568,101.568,101.551,101.565,198242323.0
2007-03-22 06:02:00,101.56,101.572,101.545,101.558,112016327.0
2007-03-22 06:03:00,101.562,101.563,101.545,101.563,85084866.0
2007-03-22 06:04:00,101.565,101.565,101.545,101.552,117264802.0
2007-03-22 06:05:00,101.555,101.57,101.54,101.54,129681663.0
2007-03-22 06:06:00,101.54,101.557,101.54,101.553,142952756.0
2007-03-22 06:07:00,101.55,101.557,101.502,101.545,77867227.0
2007-03-22 06:08:00,101.545,101.56,101.545,101.545,60420756.0
2007-03-22 06:09:00,101.545,101.556,101.544,101.555,82544152.0
2007-03-22 06:10:00,101.56,101.562,101.55,101.562,41093332.0
2007-03-22 06:11:00,101.548,101.565,101.51,101.51,104180097.0
2007-03-22 06:12:00,101.56,101.56,101.55,101.552,39253836.0
2007-03-22 06:13:00,101.55,101.558,101.55,101.558,112263265.0
2007-03-22 06:14:00,101.55,101.564,101.545,101.555,87938495.0
2007-03-22 06:15:00,101.555,101.555,101.538,101.547,172902241.0
2007-03-22 06:16:00,101.555,101.56,101.55,101.55,150543408.0
2007-03-22 06:17:00,101.55,101.55,101.535,101.548,129046155.0
2007-03-22 06:18:00,101.548,101.55,101.535,101.548,86941663.0
2007-03-22 06:19:00,101.542,101.567,101.535,101.535,97324445.0
2007-03-22 06:20:00,101.555,101.562,101.538,101.555,93007994.0
2007-03-22 06:21:00,101.555,101.561,101.535,101.545,55948619.0
2007-03-22 06:22:00,101.55,101.556,101.54,101.54,144690536.0
2007-03-22 06:23:00,101.542,101.55,101.535,101.55,108149233.0
2007-03-22 06:24:00,101.543,101.55,101.54,101.542,57689361.0
2007-03-22 06:25:00,101.54,101.552,101.535,101.535,103388266.0
2007-03-22 06:26:00,101.532,101.555,101.526,101.547,191434805.0
2007-03-22 06:27:00,101.545,101.55,101.53,101.55,77096326.0
2007-03-22 06:28:00,101.545,101.546,101.529,101.535,112875615.0
2007-03-22 06:29:00,101.535,101.546,101.535,101.545,107458592.0
2007-03-22 06:30:00,101.545,101.558,101.543,101.558,218566238.0
2007-03-22 06:31:00,101.56,101.56,101.54,101.54,74635376.0
2007-03-22 06:32:00,101.535,101.553,101.535,101.545,90202008.0
2007-03-22 06:33:00,101.555,101.563,101.54,101.54,127610367.0
2007-03-22 06:34:00,101.535,101.563,101.52,101.563,152763481.0
2007-03-22 06:35:00,101.565,101.565,101.543,101.555,78285840.0
2007-03-22 06:36:00,101.555,101.565,101.555,101.555,50398226.0
2007-03-22 06:37:00,101.55,101.563,101.55,101.56,148459275.0
2007-03-22 06:38:00,101.56,101.581,101.56,101.56,154713886.0
2007-03-22 06:39:00,101.555,101.567,101.5,101.5,75593055.0
2007-03-22 06:40:00,101.542,101.542,101.535,101.535,99797565.0
2007-03-22 06:41:00,101.54,101.551,101.538,101.545,231050328.0
2007-03-22 06:42:00,101.543,101.55,101.535,101.55,122465007.0
2007-03-22 06:43:00,101.545,101.545,101.53,101.53,48436328.0
2007-03-22 06:44:00,101.535,101.541,101.53,101.54,64748403.0
2007-03-22 06:45:00,101.543,101.55,101.54,101.54,221730845.0
2007-03-22 06:46:00,101.545,101.547,101.532,101.54,277839961.0
2007-03-22 06:47:00,101.522,101.545,101.522,101.525,198597919.0
2007-03-22 06:48:00,101.55,101.55,101.492,101.545,43192269.0
2007-03-22 06:49:00,101.545,101.545,101.5,101.543,147053101.0
2007-03-22 06:50:00,101.545,101.561,101.501,101.552,290261802.0
2007-03-22 06:51:00,101.555,101.563,101.516,101.56,520232495.0
2007-03-22 06:52:00,101.562,101.573,101.562,101.565,120307555.0
2007-03-22 06:53:00,101.553,101.566,101.553,101.565,94454095.0
2007-03-22 06:54:00,101.56,101.57,101.56,101.56,110016669.0
2007-03-22 06:55:00,101.56,101.57,101.517,101.563,171491461.0
2007-03-22 06:56:00,101.57,101.58,101.558,101.58,171658060.0
2007-03-22 06:57:00,101.57,101.575,101.564,101.575,147919240.0
2007-03-22 06:58:00,101.575,101.581,101.53,101.565,115243668.0
2007-03-22 06:59:00,101.565,101.57,101.557,101.57,238444716.0
2007-03-22 07:00:00,101.565,101.567,101.548,101.565,312236970.0
2007-03-22 07:01:00,101.57,101.57,101.533,101.555,35468895.0
2007-03-22 07:02:00,101.555,101.573,101.555,101.557,104559129.0
2007-03-22 07:03:00,101.57,101.57,101.558,101.57,91196467.0
2007-03-22 07:04:00,101.57,101.579,101.567,101.575,72189072.0
2007-03-22 07:05:00,101.58,101.58,101.565,101.578,56762693.0
2007-03-22 07:06:00,101.58,101.58,101.516,101.545,61187902.0
2007-03-22 07:07:00,101.555,101.559,101.53,101.545,32462280.0
2007-03-22 07:08:00,101.55,101.55,101.505,101.535,44132050.0
2007-03-22 07:09:00,101.525,101.566,101.49,101.49,99109621.0
2007-03-22 07:10:00,101.495,101.558,101.495,101.535,103744187.0
2007-03-22 07:11:00,101.53,101.545,101.53,101.53,165957278.0
2007-03-22 07:12:00,101.505,101.585,101.5,101.5,332003148.0
2007-03-22 07:13:00,101.545,101.545,101.487,101.53,383314101.0
2007-03-22 07:14:00,101.485,101.546,101.485,101.528,192833777.0
2007-03-22 07:15:00,101.53,101.56,101.53,101.542,203850920.0
2007-03-22 07:16:00,101.538,101.56,101.534,101.545,292722944.0
2007-03-22 07:17:00,101.545,101.56,101.542,101.542,81409373.0
2007-03-22 07:18:00,101.545,101.57,101.545,101.57,111561912.0
2007-03-22 07:19:00,101.568,101.568,101.545,101.557,58660001.0
2007-03-22 07:20:00,101.552,101.557,101.522,101.545,89998927.0
2007-03-22 07:21:00,101.548,101.548,101.488,101.525,111457746.0
2007-03-22 07:22:00,101.525,101.535,101.48,101.525,161537465.0
2007-03-22 07:23:00,101.52,101.539,101.517,101.535,27257803.0
2007-03-22 07:24:00,101.535,101.541,101.52,101.54,78355563.0
2007-03-22 07:25:00,101.535,101.535,101.52,101.535,90367678.0
2007-03-22 07:26:00,101.535,101.538,101.51,101.51,76957385.0
2007-03-22 07:27:00,101.51,101.535,101.51,101.535,64703749.0
2007-03-22 07:28:00,101.54,101.54,101.5,101.535,81108382.0
2007-03-22 07:29:00,101.528,101.583,101.5,101.565,73701460.0
2007-03-22 07:30:00,101.555,101.572,101.519,101.572,203882446.0
2007-03-22 07:31:00,101.575,101.615,101.543,101.585,213703898.0
2007-03-22 07:32:00,101.585,101.593,101.537,101.59,177656284.0
2007-03-22 07:33:00,101.59,101.596,101.558,101.56,376312540.0
2007-03-22 07:34:00,101.565,101.573,101.56,101.56,262891527.0
2007-03-22 07:35:00,101.57,101.57,101.548,101.565,203040948.0
2007-03-22 07:36:00,101.568,101.575,101.562,101.575,135541345.0
2007-03-22 07:37:00,101.568,101.579,101.565,101.577,134091523.0
2007-03-22 07:38:00,101.58,101.58,101.562,101.575,240705009.0
2007-03-22 07:39:00,101.572,101.581,101.569,101.57,157865950.0
2007-03-22 07:40:00,101.565,101.57,101.555,101.57,89994136.0
2007-03-22 07:41:00,101.557,101.576,101.557,101.573,153942206.0
2007-03-22 07:42:00,101.568,101.586,101.558,101.575,362581717.0
2007-03-22 07:43:00,101.58,101.583,101.575,101.575,100061486.0
2007-03-22 07:44:00,101.573,101.581,101.565,101.58,253810818.0
2007-03-22 07:45:00,101.575,101.585,101.571,101.575,95585009.0
2007-03-22 07:46:00,101.585,101.59,101.58,101.58,150789326.0
2007-03-22 07:47:00,101.585,101.588,101.565,101.565,173944886.0
2007-03-22 07:48:00,101.573,101.582,101.565,101.57,129834863.0
2007-03-22 07:49:00,101.575,101.582,101.522,101.573,126855637.0
2007-03-22 07:50:00,101.57,101.574,101.562,101.565,370870525.0
2007-03-22 07:51:00,101.57,101.57,101.56,101.56,287182267.0
2007-03-22 07:52:00,101.565,101.58,101.536,101.575,104058284.0
2007-03-22 07:53:00,101.575,101.575,101.555,101.558,157482351.0
2007-03-22 07:54:00,101.565,101.578,101.55,101.55,141761436.0
2007-03-22 07:55:00,101.54,101.563,101.508,101.54,235312314.0
2007-03-22 07:56:00,101.54,101.565,101.537,101.547,181842148.0
2007-03-22 07:57:00,101.55,101.566,101.516,101.555,114620135.0
2007-03-22 07:58:00,101.56,101.56,101.549,101.55,355043699.0
2007-03-22 07:59:00,101.555,101.555,101.55,101.555,164338785.0
2007-03-22 08:00:00,101.555,101.557,101.55,101.552,135312081.0
2007-03-22 08:01:00,101.55,101.575,101.55,101.575,123732140.0
2007-03-22 08:02:00,101.575,101.585,101.575,101.575,128008898.0
2007-03-22 08:03:00,101.57,101.582,101.567,101.575,130443696.0
2007-03-22 08:04:00,101.565,101.58,101.565,101.565,73654783.0
2007-03-22 08:05:00,101.565,101.579,101.56,101.575,236025743.0
2007-03-22 08:06:00,101.575,101.605,101.575,101.605,134001794.0
2007-03-22 08:07:00,101.605,101.605,101.573,101.575,202095801.0
2007-03-22 08:08:00,101.575,101.585,101.575,101.585,121107385.0
2007-03-22 08:09:00,101.585,101.6,101.578,101.578,88956369.0
2007-03-22 08:10:00,101.585,101.585,101.528,101.555,241715996.0
2007-03-22 08:11:00,101.54,101.58,101.53,101.53,99030263.0
2007-03-22 08:12:00,101.585,101.591,101.58,101.58,52462151.0
2007-03-22 08:13:00,101.572,101.585,101.57,101.57,154993999.0
2007-03-22 08:14:00,101.58,101.59,101.572,101.59,286023821.0
2007-03-22 08:15:00,101.59,101.59,101.564,101.575,104856545.0
2007-03-22 08:16:00,101.58,101.58,101.56,101.57,146886180.0
2007-03-22 08:17:00,101.57,101.57,101.548,101.565,310508309.0
2007-03-22 08:18:00,101.57,101.57,101.56,101.56,78499612.0
2007-03-22 08:19:00,101.555,101.555,101.513,101.53,82869167.0
2007-03-22 08:20:00,101.515,101.53,101.455,101.482,54988861.0
2007-03-22 08:21:00,101.485,101.502,101.447,101.482,305882871.0
2007-03-22 08:22:00,101.482,101.5,101.475,101.5,75935959.0
2007-03-22 08:23:00,101.507,101.516,101.461,101.503,334142139.0
2007-03-22 08:24:00,101.497,101.535,101.461,101.505,263103594.0
2007-03-22 08:25:00,101.52,101.52,101.482,101.49,107492541.0
2007-03-22 08:26:00,101.51,101.51,101.47,101.472,304917351.0
2007-03-22 08:27:00,101.49,101.49,101.472,101.485,95605363.0
2007-03-22 08:28:00,101.485,101.498,101.443,101.475,230467065.0
2007-03-22 08:29:00,101.475,101.485,101.465,101.475,84460053.0
2007-03-22 08:30:00,101.485,101.495,101.465,101.465,353605783.0
2007-03-22 08:31:00,101.47,101.495,101.47,101.495,178880972.0
2007-03-22 08:32:00,101.495,101.51,101.44,101.51,221259686.0
2007-03-22 08:33:00,101.51,101.52,101.505,101.52,130534720.0
2007-03-22 08:34:00,101.515,101.53,101.507,101.52,190685543.0
2007-03-22 08:35:00,101.52,101.52,101.498,101.52,68367254.0
2007-03-22 08:36:00,101.515,101.537,101.515,101.53,169273771.0
2007-03-22 08:37:00,101.53,101.56,101.504,101.555,198192664.0
2007-03-22 08:38:00,101.557,101.56,101.537,101.56,76203130.0
2007-03-22 08:39:00,101.555,101.565,101.53,101.53,56003077.0
2007-03-22 08:40:00,101.535,101.535,101.515,101.53,65282966.0
2007-03-22 08:41:00,101.525,101.55,101.525,101.533,69984318.0
2007-03-22 08:42:00,101.535,101.565,101.535,101.545,179843473.0
2007-03-22 08:43:00,101.56,101.568,101.535,101.55,117618028.0
2007-03-22 08:44:00,101.56,101.566,101.56,101.565,103171919.0
2007-03-22 08:45:00,101.565,101.577,101.558,101.56,82041218.0
2007-03-22 08:46:00,101.555,101.56,101.555,101.56,35604831.0
2007-03-22 08:47:00,101.55,101.57,101.55,101.565,375256034.0
2007-03-22 08:48:00,101.555,101.57,101.553,101.57,519070442.0
2007-03-22 08:49:00,101.56,101.56,101.535,101.535,138922118.0
2007-03-22 08:50:00,101.54,101.54,101.52,101.525,90345005.0
2007-03-22 08:51:00,101.53,101.53,101.52,101.53,98484254.0
2007-03-22 08:52:00,101.53,101.53,101.52,101.523,159062679.0
2007-03-22 08:53:00,101.52,101.535,101.51,101.51,50839753.0
2007-03-22 08:54:00,101.51,101.51,101.41,101.415,65535900.0
2007-03-22 08:55:00,101.41,101.465,101.38,101.455,211878216.0
2007-03-22 08:56:00,101.455,101.48,101.422,101.422,306181139.0
2007-03-22 08:57:00,101.425,101.435,101.36,101.38,260501567.0
2007-03-22 08:58:00,101.382,101.403,101.365,101.375,159477016.0
2007-03-22 08:59:00,101.368,101.425,101.368,101.415,148840735.0
2007-03-22 09:00:00,101.405,101.433,101.405,101.42,287392526.0
2007-03-22 09:01:00,101.42,101.435,101.397,101.43,244242321.0
2007-03-22 09:02:00,101.425,101.45,101.415,101.433,376311958.0
2007-03-22 09:03:00,101.435,101.449,101.415,101.43,504963120.0
2007-03-22 09:04:00,101.43,101.463,101.43,101.46,291757573.0
2007-03-22 09:05:00,101.455,101.455,101.4,101.45,229283776.0
2007-03-22 09:06:00,101.445,101.485,101.445,101.47,139544196.0
2007-03-22 09:07:00,101.472,101.482,101.455,101.47,381219251.0
2007-03-22 09:08:00,101.465,101.475,101.445,101.475,276067358.0
2007-03-22 09:09:00,101.462,101.462,101.44,101.46,80613842.0
2007-03-22 09:10:00,101.445,101.49,101.445,101.465,55260553.0
2007-03-22 09:11:00,101.465,101.479,101.465,101.475,162062034.0
2007-03-22 09:12:00,101.475,101.48,101.46,101.48,369704731.0
2007-03-22 09:13:00,101.472,101.472,101.445,101.445,432984341.0
2007-03-22 09:14:00,101.44,101.469,101.428,101.452,348078163.0
2007-03-22 09:15:00,101.44,101.459,101.415,101.415,140010405.0
2007-03-22 09:16:00,101.42,101.435,101.42,101.425,134325503.0
2007-03-22 09:17:00,101.43,101.44,101.4,101.44,64658368.0
2007-03-22 09:18:00,101.433,101.44,101.42,101.42,62728853.0
2007-03-22 09:19:00,101.43,101.445,101.405,101.415,527669367.0
2007-03-22 09:20:00,101.415,101.44,101.383,101.43,70239718.0
2007-03-22 09:21:00,101.435,101.473,101.425,101.455,48617114.0
2007-03-22 09:22:00,101.452,101.465,101.445,101.455,24056065.0
2007-03-22 09:23:00,101.455,101.475,101.454,101.455,81526023.0
2007-03-22 09:24:00,101.455,101.48,101.44,101.44,52261216.0
2007-03-22 09:25:00,101.445,101.47,101.425,101.435,29855103.0
2007-03-22 09:26:00,101.435,101.47,101.435,101.445,135880875.0
2007-03-22 09:27:00,101.45,101.45,101.425,101.435,98914138.0
2007-03-22 09:28:00,101.438,101.45,101.437,101.45,107974649.0
2007-03-22 09:29:00,101.44,101.455,101.433,101.433,230224534.0
2007-03-22 09:30:00,101.45,101.46,101.409,101.452,164839015.0
2007-03-22 09:31:00,101.45,101.455,101.443,101.455,114086660.0
2007-03-22 09:32:00,101.46,101.48,101.45,101.45,99378204.0
2007-03-22 09:33:00,101.45,101.472,101.45,101.472,135710289.0
2007-03-22 09:34:00,101.48,101.508,101.46,101.508,110997714.0
2007-03-22 09:35:00,101.51,101.535,101.503,101.53,108252510.0
2007-03-22 09:36:00,101.525,101.535,101.49,101.5,292427160.0
2007-03-22 09:37:00,101.5,101.51,101.48,101.5,108852836.0
2007-03-22 09:38:00,101.515,101.52,101.48,101.505,242001620.0
2007-03-22 09:39:00,101.516,101.516,101.48,101.505,367778063.0
2007-03-22 09:40:00,101.525,101.528,101.5,101.5,117343313.0
2007-03-22 09:41:00,101.495,101.53,101.495,101.513,134950397.0
2007-03-22 09:42:00,101.515,101.515,101.495,101.507,105922758.0
2007-03-22 09:43:00,101.51,101.52,101.49,101.52,170125558.0
2007-03-22 09:44:00,101.505,101.52,101.475,101.52,468940324.0
2007-03-22 09:45:00,101.518,101.52,101.505,101.51,164568678.0
2007-03-22 09:46:00,101.515,101.521,101.505,101.52,341751987.0
2007-03-22 09:47:00,101.53,101.548,101.49,101.49,269958421.0
2007-03-22 09:48:00,101.5,101.504,101.433,101.49,455773606.0
2007-03-22 09:49:00,101.49,101.505,101.475,101.485,146666002.0
2007-03-22 09:50:00,101.48,101.493,101.455,101.475,300940552.0
2007-03-22 09:51:00,101.475,101.5,101.465,101.475,52697349.0
2007-03-22 09:52:00,101.48,101.485,101.43,101.438,278575139.0
2007-03-22 09:53:00,101.44,101.44,101.41,101.42,246579370.0
2007-03-22 09:54:00,101.415,101.425,101.405,101.425,145361559.0
2007-03-22 09:55:00,101.43,101.443,101.4,101.4,72366686.0
2007-03-22 09:56:00,101.408,101.408,101.365,101.375,84243297.0
2007-03-22 09:57:00,101.39,101.405,101.375,101.405,344710478.0
2007-03-22 09:58:00,101.4,101.415,101.375,101.39,97899077.0
2007-03-22 09:59:00,101.388,101.445,101.357,101.445,582840666.0
2007-03-22 10:00:00,101.42,101.449,101.363,101.425,1045911409.0
2007-03-22 10:01:00,101.43,101.43,101.355,101.41,303973683.0
2007-03-22 10:02:00,101.43,101.46,101.388,101.46,433103664.0
2007-03-22 10:03:00,101.455,101.466,101.435,101.45,228017177.0
2007-03-22 10:04:00,101.45,101.47,101.403,101.47,264043082.0
2007-03-22 10:05:00,101.47,101.475,101.462,101.465,142929726.0
2007-03-22 10:06:00,101.46,101.464,101.453,101.455,116966602.0
2007-03-22 10:07:00,101.445,101.47,101.445,101.47,410771849.0
2007-03-22 10:08:00,101.465,101.465,101.43,101.458,556194376.0
2007-03-22 10:09:00,101.455,101.455,101.435,101.447,98755143.0
2007-03-22 10:10:00,101.445,101.452,101.425,101.452,222371468.0
2007-03-22 10:11:00,101.455,101.455,101.427,101.44,147288345.0
2007-03-22 10:12:00,101.455,101.458,101.425,101.425,207503292.0
2007-03-22 10:13:00,101.425,101.445,101.42,101.42,534809437.0
2007-03-22 10:14:00,101.425,101.45,101.42,101.45,382303747.0
2007-03-22 10:15:00,101.45,101.45,101.435,101.45,370983909.0
2007-03-22 10:16:00,101.45,101.452,101.428,101.44,161784740.0
2007-03-22 10:17:00,101.44,101.46,101.44,101.45,118157766.0
2007-03-22 10:18:00,101.445,101.457,101.432,101.445,240933608.0
2007-03-22 10:19:00,101.45,101.45,101.435,101.45,295969016.0
2007-03-22 10:20:00,101.445,101.455,101.43,101.443,197437314.0
2007-03-22 10:21:00,101.44,101.442,101.435,101.435,144091515.0
2007-03-22 10:22:00,101.44,101.445,101.422,101.43,55031599.0
2007-03-22 10:23:00,101.445,101.455,101.425,101.44,288284705.0
2007-03-22 10:24:00,101.435,101.459,101.406,101.455,569980462.0
2007-03-22 10:25:00,101.45,101.468,101.406,101.458,295537420.0
2007-03-22 10:26:00,101.462,101.465,101.396,101.465,332193729.0
2007-03-22 10:27:00,101.46,101.467,101.409,101.465,243117153.0
2007-03-22 10:28:00,101.46,101.475,101.425,101.425,431958236.0
2007-03-22 10:29:00,101.465,101.469,101.42,101.42,360841944.0
2007-03-22 10:30:00,101.465,101.533,101.43,101.43,594185527.0
2007-03-22 10:31:00,101.472,101.483,101.425,101.483,374428656.0
2007-03-22 10:32:00,101.485,101.485,101.455,101.475,101010558.0
2007-03-22 10:33:00,101.475,101.485,101.455,101.485,157062201.0
2007-03-22 10:34:00,101.483,101.483,101.44,101.46,111083505.0
2007-03-22 10:35:00,101.453,101.485,101.418,101.485,249253293.0
2007-03-22 10:36:00,101.485,101.496,101.47,101.47,254758742.0
2007-03-22 10:37:00,101.47,101.495,101.42,101.485,73770485.0
2007-03-22 10:38:00,101.48,101.494,101.47,101.485,59529846.0
2007-03-22 10:39:00,101.5,101.505,101.48,101.495,203657067.0
2007-03-22 10:40:00,101.49,101.516,101.49,101.515,123632047.0
2007-03-22 10:41:00,101.525,101.525,101.452,101.485,307730921.0
2007-03-22 10:42:00,101.49,101.496,101.445,101.485,161804522.0
2007-03-22 10:43:00,101.495,101.495,101.427,101.47,155833015.0
2007-03-22 10:44:00,101.467,101.506,101.438,101.475,270432835.0
2007-03-22 10:45:00,101.47,101.5,101.43,101.43,59276670.0
2007-03-22 10:46:00,101.47,101.47,101.435,101.435,158808695.0
2007-03-22 10:47:00,101.435,101.48,101.408,101.48,150062414.0
2007-03-22 10:48:00,101.482,101.485,101.419,101.475,78231132.0
2007-03-22 10:49:00,101.475,101.492,101.46,101.483,186108416.0
2007-03-22 10:50:00,101.5,101.5,101.465,101.49,42242488.0
2007-03-22 10:51:00,101.488,101.515,101.488,101.49,176437471.0
2007-03-22 10:52:00,101.48,101.499,101.472,101.472,274681471.0
2007-03-22 10:53:00,101.457,101.49,101.438,101.45,337866157.0
2007-03-22 10:54:00,101.465,101.502,101.436,101.468,338557514.0
2007-03-22 10:55:00,101.485,101.485,101.419,101.463,581034351.0
2007-03-22 10:56:00,101.47,101.48,101.448,101.448,170957399.0
2007-03-22 10:57:00,101.448,101.471,101.411,101.46,249483784.0
2007-03-22 10:58:00,101.445,101.471,101.437,101.437,248400421.0
2007-03-22 10:59:00,101.443,101.469,101.401,101.455,218423887.0
2007-03-22 11:00:00,101.455,101.492,101.43,101.455,248490277.0
2007-03-22 11:01:00,101.45,101.478,101.398,101.455,309073966.0
2007-03-22 11:02:00,101.4,101.47,101.4,101.45,576051585.0
2007-03-22 11:03:00,101.435,101.465,101.39,101.44,304727813.0
2007-03-22 11:04:00,101.435,101.45,101.388,101.438,366342681.0
2007-03-22 11:05:00,101.432,101.446,101.392,101.435,255945996.0
2007-03-22 11:06:00,101.435,101.46,101.393,101.435,679069891.0
2007-03-22 11:07:00,101.44,101.483,101.404,101.48,120215045.0
2007-03-22 11:08:00,101.475,101.488,101.445,101.445,229354658.0
2007-03-22 11:09:00,101.445,101.485,101.445,101.485,205883661.0
2007-03-22 11:10:00,101.49,101.5,101.445,101.5,352147376.0
2007-03-22 11:11:00,101.495,101.54,101.461,101.52,204255488.0
2007-03-22 11:12:00,101.52,101.525,101.466,101.468,405765378.0
2007-03-22 11:13:00,101.52,101.541,101.507,101.535,271535887.0
2007-03-22 11:14:00,101.535,101.535,101.478,101.505,286790836.0
2007-03-22 11:15:00,101.498,101.515,101.459,101.5,107299564.0
2007-03-22 11:16:00,101.5,101.515,101.495,101.495,99951431.0
2007-03-22 11:17:00,101.49,101.511,101.456,101.5,51905085.0
2007-03-22 11:18:00,101.5,101.5,101.475,101.49,64755917.0
2007-03-22 11:19:00,101.49,101.495,101.463,101.495,468505204.0
2007-03-22 11:20:00,101.482,101.5,101.446,101.49,295709929.0
2007-03-22 11:21:00,101.49,101.503,101.48,101.49,370534120.0
2007-03-22 11:22:00,101.483,101.5,101.481,101.492,87953350.0
2007-03-22 11:23:00,101.495,101.495,101.448,101.48,187526477.0
2007-03-22 11:24:00,101.475,101.59,101.475,101.59,231140967.0
2007-03-22 11:25:00,101.585,101.62,101.546,101.61,330349223.0
2007-03-22 11:26:00,101.605,101.645,101.576,101.64,495848162.0
2007-03-22 11:27:00,101.645,101.655,101.595,101.595,584179679.0
2007-03-22 11:28:00,101.59,101.61,101.54,101.59,163455610.0
2007-03-22 11:29:00,101.59,101.6,101.587,101.6,132190093.0
2007-03-22 11:30:00,101.595,101.63,101.575,101.605,25075942.0
2007-03-22 11:31:00,101.605,101.62,101.58,101.59,69239550.0
2007-03-22 11:32:00,101.545,101.63,101.545,101.63,346597196.0
2007-03-22 11:33:00,101.62,101.62,101.585,101.59,370533099.0
2007-03-22 11:34:00,101.58,101.63,101.57,101.602,427368054.0
2007-03-22 11:35:00,101.6,101.615,101.595,101.615,122672164.0
2007-03-22 11:36:00,101.605,101.619,101.595,101.605,219449585.0
2007-03-22 11:37:00,101.61,101.629,101.572,101.625,153760616.0
2007-03-22 11:38:00,101.63,101.632,101.545,101.545,198271417.0
2007-03-22 11:39:00,101.56,101.644,101.515,101.63,167478038.0
2007-03-22 11:40:00,101.64,101.64,101.595,101.597,242638582.0
2007-03-22 11:41:00,101.582,101.615,101.545,101.615,368717085.0
2007-03-22 11:42:00,101.635,101.635,101.575,101.6,374850339.0
2007-03-22 11:43:00,101.593,101.605,101.548,101.58,466299647.0
2007-03-22 11:44:00,101.588,101.618,101.561,101.585,302448224.0
2007-03-22 11:45:00,101.573,101.601,101.535,101.6,442262670.0
2007-03-22 11:46:00,101.595,101.62,101.57,101.615,146275417.0
2007-03-22 11:47:00,101.635,101.635,101.565,101.605,307949208.0
2007-03-22 11:48:00,101.605,101.658,101.583,101.615,323565459.0
2007-03-22 11:49:00,101.625,101.667,101.625,101.645,194448739.0
2007-03-22 11:50:00,101.67,101.684,101.613,101.65,264847908.0
2007-03-22 11:51:00,101.665,101.683,101.645,101.665,294540030.0
2007-03-22 11:52:00,101.66,101.662,101.562,101.62,423907540.0
2007-03-22 11:53:00,101.62,101.625,101.605,101.62,439034874.0
2007-03-22 11:54:00,101.62,101.635,101.607,101.635,236882475.0
2007-03-22 11:55:00,101.623,101.64,101.618,101.618,498124835.0
2007-03-22 11:56:00,101.623,101.641,101.614,101.635,194916506.0
2007-03-22 11:57:00,101.63,101.63,101.582,101.59,789212589.0
2007-03-22 11:58:00,101.59,101.61,101.543,101.562,464737269.0
2007-03-22 11:59:00,101.555,101.598,101.521,101.58,302375756.0
2007-03-22 12:00:00,101.54,101.6,101.512,101.6,289007265.0
2007-03-22 12:01:00,101.59,101.61,101.54,101.555,327118425.0
2007-03-22 12:02:00,101.565,101.581,101.558,101.573,408758036.0
2007-03-22 12:03:00,101.565,101.57,101.552,101.57,182566013.0
2007-03-22 12:04:00,101.58,101.6,101.555,101.58,239307082.0
2007-03-22 12:05:00,101.57,101.615,101.565,101.615,87550094.0
2007-03-22 12:06:00,101.613,101.63,101.598,101.6,500480913.0
2007-03-22 12:07:00,101.6,101.6,101.565,101.58,679145664.0
2007-03-22 12:08:00,101.59,101.591,101.565,101.59,509645372.0
2007-03-22 12:09:00,101.573,101.613,101.573,101.6,385451409.0
2007-03-22 12:10:00,101.595,101.636,101.595,101.615,496279199.0
2007-03-22 12:11:00,101.62,101.625,101.595,101.61,76849389.0
2007-03-22 12:12:00,101.605,101.624,101.6,101.605,106010355.0
2007-03-22 12:13:00,101.615,101.65,101.61,101.625,305580000.0
2007-03-22 12:14:00,101.625,101.64,101.6,101.6,447487448.0
2007-03-22 12:15:00,101.585,101.64,101.585,101.62,307025514.0
2007-03-22 12:16:00,101.615,101.65,101.615,101.65,364958035.0
2007-03-22 12:17:00,101.655,101.71,101.64,101.68,707633477.0
2007-03-22 12:18:00,101.67,101.7,101.663,101.685,298206142.0
2007-03-22 12:19:00,101.68,101.692,101.658,101.665,341757813.0
2007-03-22 12:20:00,101.67,101.682,101.643,101.677,77084518.0
2007-03-22 12:21:00,101.68,101.68,101.652,101.653,401110148.0
2007-03-22 12:22:00,101.655,101.665,101.64,101.64,98207115.0
2007-03-22 12:23:00,101.64,101.642,101.61,101.61,91164310.0
2007-03-22 12:24:00,101.602,101.625,101.599,101.625,72846228.0
2007-03-22 12:25:00,101.613,101.643,101.61,101.635,71053481.0
2007-03-22 12:26:00,101.635,101.65,101.63,101.65,131240542.0
2007-03-22 12:27:00,101.645,101.7,101.645,101.7,92686045.0
2007-03-22 12:28:00,101.69,101.692,101.66,101.66,261093208.0
2007-03-22 12:29:00,101.66,101.675,101.645,101.675,415524779.0
2007-03-22 12:30:00,101.67,101.67,101.62,101.62,101055949.0
2007-03-22 12:31:00,101.62,101.63,101.605,101.62,219688445.0
2007-03-22 12:32:00,101.6,101.63,101.6,101.63,170405622.0
2007-03-22 12:33:00,101.627,101.628,101.61,101.61,143996683.0
2007-03-22 12:34:00,101.605,101.615,101.6,101.605,209430745.0
2007-03-22 12:35:00,101.605,101.63,101.605,101.615,221380781.0
2007-03-22 12:36:00,101.63,101.675,101.63,101.665,331546614.0
2007-03-22 12:37:00,101.665,101.68,101.63,101.67,28840344.0
2007-03-22 12:38:00,101.67,101.67,101.65,101.65,46983593.0
2007-03-22 12:39:00,101.665,101.665,101.605,101.62,109703498.0
2007-03-22 12:40:00,101.62,101.64,101.62,101.62,187424072.0
2007-03-22 12:41:00,101.64,101.645,101.622,101.625,325957146.0
2007-03-22 12:42:00,101.625,101.655,101.61,101.64,51763984.0
2007-03-22 12:43:00,101.643,101.673,101.641,101.662,124671888.0
2007-03-22 12:44:00,101.67,101.68,101.66,101.68,26704512.0
2007-03-22 12:45:00,101.66,101.72,101.66,101.71,197311050.0
2007-03-22 12:46:00,101.715,101.775,101.715,101.76,28621015.0
2007-03-22 12:47:00,101.76,101.76,101.73,101.75,56835740.0
2007-03-22 12:48:00,101.755,101.762,101.725,101.735,59046141.0
2007-03-22 12:49:00,101.728,101.777,101.725,101.757,425667849.0
2007-03-22 12:50:00,101.738,101.81,101.738,101.778,256386525.0
2007-03-22 12:51:00,101.777,101.83,101.75,101.83,695675205.0
2007-03-22 12:52:00,101.825,101.84,101.79,101.8,522430760.0
2007-03-22 12:53:00,101.8,101.81,101.78,101.81,606136217.0
2007-03-22 12:54:00,101.815,101.815,101.796,101.8,99688367.0
2007-03-22 12:55:00,101.8,101.825,101.755,101.815,184854702.0
2007-03-22 12:56:00,101.795,101.815,101.78,101.805,370937917.0
2007-03-22 12:57:00,101.815,101.815,101.72,101.72,147754106.0
2007-03-22 12:58:00,101.717,101.8,101.717,101.777,306989929.0
2007-03-22 12:59:00,101.788,101.815,101.745,101.815,644684392.0
2007-03-22 13:00:00,101.82,101.82,101.78,101.79,333237990.0
2007-03-22 13:01:00,101.752,101.795,101.752,101.78,604413697.0
2007-03-22 13:02:00,101.775,101.775,101.75,101.772,409320422.0
2007-03-22 13:03:00,101.765,101.795,101.72,101.78,318938727.0
2007-03-22 13:04:00,101.785,101.817,101.778,101.815,355669778.0
2007-03-22 13:05:00,101.81,101.81,101.72,101.755,348720497.0
2007-03-22 13:06:00,101.76,101.766,101.73,101.75,397528841.0
2007-03-22 13:07:00,101.742,101.767,101.735,101.745,509002883.0
2007-03-22 13:08:00,101.745,101.745,101.715,101.718,352037225.0
2007-03-22 13:09:00,101.712,101.745,101.678,101.72,506803823.0
2007-03-22 13:10:00,101.72,101.72,101.685,101.71,170053868.0
2007-03-22 13:11:00,101.71,101.73,101.695,101.698,118800270.0
2007-03-22 13:12:00,101.71,101.72,101.693,101.705,445369559.0
2007-03-22 13:13:00,101.705,101.705,101.67,101.69,265483880.0
2007-03-22 13:14:00,101.677,101.7,101.655,101.655,277970377.0
2007-03-22 13:15:00,101.665,101.69,101.65,101.69,708422220.0
2007-03-22 13:16:00,101.685,101.725,101.68,101.685,1250534010.0
2007-03-22 13:17:00,101.69,101.71,101.685,101.69,374516223.0
2007-03-22 13:18:00,101.695,101.707,101.693,101.693,95277613.0
2007-03-22 13:19:00,101.692,101.695,101.675,101.695,256529440.0
2007-03-22 13:20:00,101.685,101.713,101.68,101.695,211635449.0
2007-03-22 13:21:00,101.695,101.715,101.695,101.705,462719799.0
2007-03-22 13:22:00,101.705,101.75,101.705,101.74,447107702.0
2007-03-22 13:23:00,101.74,101.74,101.722,101.735,309527591.0
2007-03-22 13:24:00,101.73,101.755,101.723,101.743,512536564.0
2007-03-22 13:25:00,101.743,101.775,101.743,101.775,134166773.0
2007-03-22 13:26:00,101.785,101.81,101.77,101.78,145777281.0
2007-03-22 13:27:00,101.775,101.799,101.775,101.79,250441490.0
2007-03-22 13:28:00,101.785,101.785,101.765,101.765,343526751.0
2007-03-22 13:29:00,101.76,101.76,101.71,101.753,139684769.0
2007-03-22 13:30:00,101.734,101.755,101.729,101.755,659272010.0
2007-03-22 13:31:00,101.755,101.763,101.73,101.755,566181379.0
2007-03-22 13:32:00,101.74,101.753,101.735,101.753,550292022.0
2007-03-22 13:33:00,101.75,101.775,101.74,101.74,649873663.0
2007-03-22 13:34:00,101.745,101.75,101.733,101.75,252102688.0
2007-03-22 13:35:00,101.75,101.765,101.74,101.765,323966710.0
2007-03-22 13:36:00,101.765,101.8,101.765,101.78,74284184.0
2007-03-22 13:37:00,101.77,101.8,101.77,101.777,207282218.0
2007-03-22 13:38:00,101.78,101.79,101.767,101.775,132647152.0
2007-03-22 13:39:00,101.767,101.805,101.766,101.785,265728295.0
2007-03-22 13:40:00,101.778,101.798,101.771,101.785,363757846.0
2007-03-22 13:41:00,101.785,101.785,101.763,101.78,106014841.0
2007-03-22 13:42:00,101.782,101.815,101.782,101.8,49224960.0
2007-03-22 13:43:00,101.795,101.86,101.795,101.83,96149481.0
2007-03-22 13:44:00,101.82,101.849,101.816,101.845,320911651.0
2007-03-22 13:45:00,101.84,101.845,101.823,101.845,342189813.0
2007-03-22 13:46:00,101.845,101.87,101.82,101.83,319474072.0
2007-03-22 13:47:00,101.835,101.86,101.82,101.84,181165416.0
2007-03-22 13:48:00,101.835,101.85,101.83,101.83,249736285.0
2007-03-22 13:49:00,101.83,101.833,101.772,101.79,158101168.0
2007-03-22 13:50:00,101.8,101.8,101.753,101.785,309058938.0
2007-03-22 13:51:00,101.777,101.835,101.777,101.835,311485630.0
2007-03-22 13:52:00,101.83,101.831,101.805,101.807,106963401.0
2007-03-22 13:53:00,101.81,101.812,101.775,101.81,407572117.0
2007-03-22 13:54:00,101.825,101.828,101.803,101.81,335307959.0
2007-03-22 13:55:00,101.805,101.827,101.791,101.8,601613921.0
2007-03-22 13:56:00,101.81,101.81,101.777,101.777,96123332.0
2007-03-22 13:57:00,101.78,101.81,101.779,101.785,414071323.0
2007-03-22 13:58:00,101.78,101.8,101.77,101.78,278163635.0
2007-03-22 13:59:00,101.78,101.78,101.765,101.775,328362285.0
2007-03-22 14:00:00,101.795,101.795,101.717,101.75,272915347.0
2007-03-22 14:01:00,101.75,101.76,101.747,101.75,133542771.0
2007-03-22 14:02:00,101.75,101.775,101.745,101.77,140422788.0
2007-03-22 14:03:00,101.765,101.795,101.755,101.755,201680814.0
2007-03-22 14:04:00,101.745,101.758,101.72,101.732,385638598.0
2007-03-22 14:05:00,101.735,101.745,101.68,101.72,311137769.0
2007-03-22 14:06:00,101.713,101.735,101.68,101.68,124863906.0
2007-03-22 14:07:00,101.67,101.67,101.605,101.64,299111362.0
2007-03-22 14:08:00,101.63,101.67,101.612,101.655,292717248.0
2007-03-22 14:09:00,101.643,101.675,101.628,101.66,195860869.0
2007-03-22 14:10:00,101.67,101.715,101.648,101.715,603747597.0
2007-03-22 14:11:00,101.71,101.725,101.653,101.682,163750537.0
2007-03-22 14:12:00,101.682,101.682,101.61,101.63,415338578.0
2007-03-22 14:13:00,101.63,101.655,101.63,101.655,77801016.0
2007-03-22 14:14:00,101.66,101.665,101.623,101.66,222010732.0
2007-03-22 14:15:00,101.648,101.648,101.566,101.64,175410643.0
2007-03-22 14:16:00,101.64,101.65,101.565,101.62,182609846.0
2007-03-22 14:17:00,101.62,101.665,101.61,101.63,216464552.0
2007-03-22 14:18:00,101.63,101.65,101.587,101.63,355156448.0
2007-03-22 14:19:00,101.63,101.67,101.593,101.647,248263163.0
2007-03-22 14:20:00,101.65,101.668,101.601,101.655,466054666.0
2007-03-22 14:21:00,101.655,101.687,101.63,101.687,70136966.0
2007-03-22 14:22:00,101.69,101.71,101.69,101.7,94376172.0
2007-03-22 14:23:00,101.71,101.75,101.71,101.732,133389733.0
2007-03-22 14:24:00,101.745,101.78,101.745,101.78,82981546.0
2007-03-22 14:25:00,101.77,101.81,101.77,101.79,96080821.0
2007-03-22 14:26:00,101.78,101.795,101.77,101.785,182822168.0
2007-03-22 14:27:00,101.79,101.79,101.737,101.765,201799767.0
2007-03-22 14:28:00,101.75,101.795,101.75,101.77,181630608.0
2007-03-22 14:29:00,101.77,101.77,101.657,101.68,446947106.0
2007-03-22 14:30:00,101.67,101.745,101.67,101.692,302396188.0
2007-03-22 14:31:00,101.657,101.74,101.657,101.74,110565216.0
2007-03-22 14:32:00,101.745,101.788,101.745,101.788,63843415.0
2007-03-22 14:33:00,101.8,101.812,101.749,101.803,287293655.0
2007-03-22 14:34:00,101.805,101.846,101.795,101.825,163641993.0
2007-03-22 14:35:00,101.832,101.842,101.82,101.82,81380800.0
2007-03-22 14:36:00,101.815,101.815,101.79,101.8,568320241.0
2007-03-22 14:37:00,101.8,101.809,101.775,101.8,194102948.0
2007-03-22 14:38:00,101.805,101.813,101.77,101.805,121401563.0
2007-03-22 14:39:00,101.805,101.827,101.77,101.82,173627942.0
2007-03-22 14:40:00,101.825,101.89,101.789,101.89,471232082.0
2007-03-22 14:41:00,101.895,101.925,101.87,101.905,281206928.0
2007-03-22 14:42:00,101.9,101.9,101.826,101.855,642210988.0
2007-03-22 14:43:00,101.845,101.845,101.83,101.83,121312530.0
2007-03-22 14:44:00,101.82,101.82,101.767,101.805,167646454.0
2007-03-22 14:45:00,101.81,101.825,101.77,101.825,67411396.0
2007-03-22 14:46:00,101.818,101.85,101.818,101.825,27029567.0
2007-03-22 14:47:00,101.825,101.835,101.808,101.825,110199336.0
2007-03-22 14:48:00,101.825,101.85,101.79,101.83,110228670.0
2007-03-22 14:49:00,101.825,101.845,101.82,101.82,106601357.0
2007-03-22 14:50:00,101.82,101.846,101.815,101.845,229224258.0
2007-03-22 14:51:00,101.84,101.9,101.79,101.872,140666721.0
2007-03-22 14:52:00,101.885,101.9,101.87,101.87,115288538.0
2007-03-22 14:53:00,101.875,101.895,101.865,101.895,599902842.0
2007-03-22 14:54:00,101.895,101.898,101.889,101.89,160763632.0
2007-03-22 14:55:00,101.89,101.89,101.855,101.865,83135608.0
2007-03-22 14:56:00,101.87,101.885,101.795,101.865,229386112.0
2007-03-22 14:57:00,101.87,101.875,101.8,101.875,137903118.0
2007-03-22 14:58:00,101.868,101.885,101.813,101.885,247826229.0
2007-03-22 14:59:00,101.87,101.87,101.792,101.855,381237072.0
2007-03-22 15:00:00,101.86,101.865,101.835,101.855,435347112.0
2007-03-22 15:01:00,101.855,101.856,101.837,101.845,167779215.0
2007-03-22 15:02:00,101.84,101.87,101.82,101.825,101404099.0
2007-03-22 15:03:00,101.81,101.847,101.81,101.83,117425148.0
2007-03-22 15:04:00,101.83,101.865,101.818,101.865,467027010.0
2007-03-22 15:05:00,101.855,101.857,101.83,101.85,111340783.0
2007-03-22 15:06:00,101.84,101.865,101.838,101.865,123156476.0
2007-03-22 15:07:00,101.845,101.868,101.835,101.835,81580751.0
2007-03-22 15:08:00,101.845,101.845,101.745,101.77,64537595.0
2007-03-22 15:09:00,101.76,101.785,101.745,101.765,101259291.0
2007-03-22 15:10:00,101.745,101.77,101.745,101.745,97644108.0
2007-03-22 15:11:00,101.755,101.78,101.735,101.765,72688635.0
2007-03-22 15:12:00,101.755,101.775,101.75,101.77,86049065.0
2007-03-22 15:13:00,101.765,101.78,101.75,101.78,136545046.0
2007-03-22 15:14:00,101.8,101.8,101.76,101.78,385214185.0
2007-03-22 15:15:00,101.773,101.8,101.76,101.76,233825507.0
2007-03-22 15:16:00,101.76,101.762,101.747,101.75,36482969.0
2007-03-22 15:17:00,101.745,101.755,101.735,101.755,148126477.0
2007-03-22 15:18:00,101.755,101.785,101.75,101.755,193193118.0
2007-03-22 15:19:00,101.765,101.775,101.755,101.765,267793739.0
2007-03-22 15:20:00,101.765,101.775,101.758,101.775,279422537.0
2007-03-22 15:21:00,101.76,101.765,101.75,101.765,292069103.0
2007-03-22 15:22:00,101.765,101.78,101.765,101.765,107032644.0
2007-03-22 15:23:00,101.765,101.765,101.72,101.74,520218688.0
2007-03-22 15:24:00,101.737,101.74,101.71,101.738,499337183.0
2007-03-22 15:25:00,101.73,101.73,101.693,101.725,635608227.0
2007-03-22 15:26:00,101.73,101.745,101.697,101.73,372292680.0
2007-03-22 15:27:00,101.73,101.79,101.715,101.77,210364041.0
2007-03-22 15:28:00,101.77,101.794,101.77,101.79,206860682.0
2007-03-22 15:29:00,101.795,101.801,101.765,101.765,93302139.0
2007-03-22 15:30:00,101.76,101.79,101.74,101.77,200631115.0
2007-03-22 15:31:00,101.77,101.79,101.74,101.745,481055315.0
2007-03-22 15:32:00,101.765,101.825,101.75,101.825,243659187.0
2007-03-22 15:33:00,101.815,101.84,101.775,101.8,225122467.0
2007-03-22 15:34:00,101.815,101.827,101.75,101.775,161666475.0
2007-03-22 15:35:00,101.78,101.82,101.762,101.795,327823390.0
2007-03-22 15:36:00,101.795,101.823,101.783,101.805,352578514.0
2007-03-22 15:37:00,101.805,101.845,101.79,101.8,98274193.0
2007-03-22 15:38:00,101.797,101.83,101.797,101.815,91937874.0
2007-03-22 15:39:00,101.812,101.84,101.778,101.78,184537473.0
2007-03-22 15:40:00,101.78,101.79,101.77,101.79,310734948.0
2007-03-22 15:41:00,101.78,101.805,101.75,101.752,76114657.0
2007-03-22 15:42:00,101.755,101.755,101.665,101.735,102682866.0
2007-03-22 15:43:00,101.73,101.775,101.7,101.75,157154742.0
2007-03-22 15:44:00,101.77,101.77,101.73,101.76,226111436.0
2007-03-22 15:45:00,101.76,101.76,101.74,101.745,106295529.0
2007-03-22 15:46:00,101.755,101.767,101.74,101.76,950278529.0
2007-03-22 15:47:00,101.755,101.785,101.743,101.77,286023892.0
2007-03-22 15:48:00,101.75,101.781,101.75,101.76,349044395.0
2007-03-22 15:49:00,101.755,101.769,101.737,101.737,224745485.0
2007-03-22 15:50:00,101.735,101.735,101.706,101.72,479696547.0
2007-03-22 15:51:00,101.705,101.728,101.693,101.728,819640058.0
2007-03-22 15:52:00,101.73,101.742,101.703,101.705,328850653.0
2007-03-22 15:53:00,101.707,101.731,101.705,101.718,387678685.0
2007-03-22 15:54:00,101.695,101.733,101.665,101.665,747542913.0
2007-03-22 15:55:00,101.685,101.691,101.653,101.67,158079812.0
2007-03-22 15:56:00,101.672,101.682,101.64,101.67,360236695.0
2007-03-22 15:57:00,101.65,101.675,101.63,101.635,236346395.0
2007-03-22 15:58:00,101.65,101.705,101.65,101.69,195645933.0
2007-03-22 15:59:00,101.715,101.735,101.675,101.735,475249192.0
2007-03-22 16:00:00,101.705,101.742,101.64,101.7,493278229.0
2007-03-22 16:01:00,101.7,101.755,101.7,101.755,180307633.0
2007-03-22 16:02:00,101.748,101.763,101.723,101.745,224625412.0
2007-03-22 16:03:00,101.745,101.759,101.72,101.73,325294868.0
2007-03-22 16:04:00,101.725,101.755,101.702,101.72,220674533.0
2007-03-22 16:05:00,101.725,101.74,101.7,101.72,301696335.0
2007-03-22 16:06:00,101.72,101.76,101.72,101.72,412689078.0
2007-03-22 16:07:00,101.715,101.715,101.675,101.675,91091603.0
2007-03-22 16:08:00,101.665,101.7,101.66,101.675,99192211.0
2007-03-22 16:09:00,101.67,101.697,101.665,101.69,128540823.0
2007-03-22 16:10:00,101.68,101.68,101.635,101.635,396320018.0
2007-03-22 16:11:00,101.645,101.67,101.622,101.66,480940912.0
2007-03-22 16:12:00,101.66,101.673,101.655,101.655,360680117.0
2007-03-22 16:13:00,101.665,101.685,101.63,101.63,285080301.0
2007-03-22 16:14:00,101.63,101.645,101.6,101.645,62116923.0
2007-03-22 16:15:00,101.645,101.661,101.62,101.63,52058426.0
2007-03-22 16:16:00,101.62,101.637,101.62,101.62,376070160.0
2007-03-22 16:17:00,101.628,101.628,101.615,101.615,134535159.0
2007-03-22 16:18:00,101.61,101.61,101.565,101.595,411191484.0
2007-03-22 16:19:00,101.595,101.602,101.555,101.555,1109994487.0
2007-03-22 16:20:00,101.57,101.57,101.515,101.54,401594637.0
2007-03-22 16:21:00,101.545,101.605,101.525,101.578,117190292.0
2007-03-22 16:22:00,101.59,101.62,101.59,101.59,129436927.0
2007-03-22 16:23:00,101.592,101.594,101.575,101.575,138736840.0
2007-03-22 16:24:00,101.578,101.598,101.57,101.598,339109552.0
2007-03-22 16:25:00,101.61,101.61,101.577,101.577,48091363.0
2007-03-22 16:26:00,101.57,101.59,101.565,101.59,235588059.0
2007-03-22 16:27:00,101.582,101.595,101.56,101.58,135529144.0
2007-03-22 16:28:00,101.575,101.575,101.553,101.56,236030546.0
2007-03-22 16:29:00,101.57,101.593,101.55,101.57,1206022898.0
2007-03-22 16:30:00,101.573,101.573,101.55,101.56,1297701006.0
2007-03-22 16:31:00,101.553,101.59,101.55,101.59,630163832.0
2007-03-22 16:32:00,101.588,101.598,101.565,101.573,715775716.0
2007-03-22 16:33:00,101.57,101.575,101.535,101.575,59533380.0
2007-03-22 16:34:00,101.575,101.582,101.535,101.545,151921840.0
2007-03-22 16:35:00,101.54,101.573,101.54,101.565,345042873.0
2007-03-22 16:36:00,101.55,101.575,101.533,101.555,99432228.0
2007-03-22 16:37:00,101.545,101.555,101.5,101.55,50045344.0
2007-03-22 16:38:00,101.543,101.565,101.495,101.505,145209574.0
2007-03-22 16:39:00,101.51,101.535,101.495,101.535,876957363.0
2007-03-22 16:40:00,101.53,101.53,101.465,101.505,292008453.0
2007-03-22 16:41:00,101.495,101.53,101.485,101.505,101289908.0
2007-03-22 16:42:00,101.53,101.548,101.505,101.53,238344328.0
2007-03-22 16:43:00,101.55,101.55,101.505,101.515,74737544.0
2007-03-22 16:44:00,101.52,101.55,101.514,101.55,727651295.0
2007-03-22 16:45:00,101.555,101.555,101.5,101.533,426375903.0
2007-03-22 16:46:00,101.535,101.555,101.525,101.535,409490930.0
2007-03-22 16:47:00,101.54,101.545,101.525,101.545,77836725.0
2007-03-22 16:48:00,101.535,101.54,101.523,101.54,118670057.0
2007-03-22 16:49:00,101.545,101.56,101.535,101.555,164395522.0
2007-03-22 16:50:00,101.555,101.555,101.52,101.545,98233934.0
2007-03-22 16:51:00,101.545,101.57,101.52,101.568,276928850.0
2007-03-22 16:52:00,101.575,101.575,101.548,101.575,244788117.0
2007-03-22 16:53:00,101.575,101.59,101.54,101.54,205151935.0
2007-03-22 16:54:00,101.55,101.58,101.55,101.58,254174407.0
2007-03-22 16:55:00,101.58,101.59,101.575,101.575,199883661.0
2007-03-22 16:56:00,101.58,101.595,101.58,101.595,174463558.0
2007-03-22 16:57:00,101.59,101.592,101.562,101.562,456818534.0
2007-03-22 16:58:00,101.56,101.575,101.544,101.553,548643341.0
2007-03-22 16:59:00,101.56,101.585,101.554,101.563,1037305126.0
2007-03-22 17:00:00,101.555,101.576,101.55,101.55,81030948.0
2007-03-22 17:01:00,101.55,101.565,101.535,101.545,115709083.0
2007-03-22 17:02:00,101.545,101.565,101.525,101.55,215324062.0
2007-03-22 17:03:00,101.542,101.569,101.542,101.545,706230493.0
2007-03-22 17:04:00,101.54,101.56,101.52,101.53,438876668.0
2007-03-22 17:05:00,101.54,101.55,101.495,101.55,383558822.0
2007-03-22 17:06:00,101.545,101.56,101.532,101.542,229552949.0
2007-03-22 17:07:00,101.55,101.555,101.53,101.53,155134347.0
2007-03-22 17:08:00,101.53,101.547,101.515,101.53,475090118.0
2007-03-22 17:09:00,101.523,101.534,101.52,101.53,93797929.0
2007-03-22 17:10:00,101.52,101.538,101.52,101.533,291180802.0
2007-03-22 17:11:00,101.528,101.569,101.528,101.555,423226806.0
2007-03-22 17:12:00,101.56,101.58,101.55,101.565,29040343.0
2007-03-22 17:13:00,101.565,101.579,101.563,101.57,246147025.0
2007-03-22 17:14:00,101.57,101.57,101.55,101.56,231025102.0
2007-03-22 17:15:00,101.555,101.58,101.548,101.58,362305913.0
2007-03-22 17:16:00,101.575,101.587,101.566,101.57,444072548.0
2007-03-22 17:17:00,101.565,101.579,101.557,101.575,680672875.0
2007-03-22 17:18:00,101.585,101.603,101.58,101.58,360486727.0
2007-03-22 17:19:00,101.58,101.604,101.565,101.583,451718957.0
2007-03-22 17:20:00,101.58,101.63,101.58,101.63,476585064.0
2007-03-22 17:21:00,101.615,101.635,101.605,101.612,253363459.0
2007-03-22 17:22:00,101.622,101.634,101.605,101.605,275251983.0
2007-03-22 17:23:00,101.6,101.626,101.6,101.605,475768318.0
2007-03-22 17:24:00,101.6,101.629,101.6,101.612,588074662.0
2007-03-22 17:25:00,101.61,101.623,101.609,101.615,343948812.0
2007-03-22 17:26:00,101.615,101.625,101.523,101.61,734333805.0
2007-03-22 17:27:00,101.605,101.623,101.583,101.62,514862962.0
2007-03-22 17:28:00,101.613,101.65,101.608,101.63,430788929.0
2007-03-22 17:29:00,101.64,101.64,101.62,101.62,425311750.0
2007-03-22 17:30:00,101.54,101.645,101.54,101.645,123139224.0
2007-03-22 17:31:00,101.64,101.65,101.604,101.635,254783648.0
2007-03-22 17:32:00,101.64,101.66,101.56,101.65,175952797.0
2007-03-22 17:33:00,101.645,101.665,101.633,101.65,82175636.0
2007-03-22 17:34:00,101.645,101.655,101.553,101.655,155179748.0
2007-03-22 17:35:00,101.642,101.665,101.64,101.645,121008330.0
2007-03-22 17:36:00,101.645,101.655,101.625,101.64,202444784.0
2007-03-22 17:37:00,101.635,101.645,101.61,101.63,128771871.0
2007-03-22 17:38:00,101.64,101.645,101.62,101.64,118580374.0
2007-03-22 17:39:00,101.64,101.642,101.619,101.635,253908410.0
2007-03-22 17:40:00,101.635,101.644,101.615,101.628,492517938.0
2007-03-22 17:41:00,101.63,101.643,101.618,101.63,121416730.0
2007-03-22 17:42:00,101.623,101.633,101.62,101.628,154258000.0
2007-03-22 17:43:00,101.633,101.64,101.61,101.64,140644310.0
2007-03-22 17:44:00,101.635,101.65,101.54,101.645,57963102.0
2007-03-22 17:45:00,101.635,101.662,101.632,101.662,158779912.0
2007-03-22 17:46:00,101.67,101.671,101.65,101.65,64557433.0
2007-03-22 17:47:00,101.68,101.693,101.67,101.68,88307498.0
2007-03-22 17:48:00,101.685,101.765,101.685,101.727,55432148.0
2007-03-22 17:49:00,101.73,101.762,101.65,101.76,163912303.0
2007-03-22 17:50:00,101.755,101.809,101.745,101.795,108868277.0
2007-03-22 17:51:00,101.795,101.795,101.735,101.77,97925682.0
2007-03-22 17:52:00,101.75,101.763,101.65,101.76,155806696.0
2007-03-22 17:53:00,101.75,101.762,101.728,101.74,803540540.0
2007-03-22 17:54:00,101.73,101.73,101.642,101.725,334575908.0
2007-03-22 17:55:00,101.715,101.755,101.692,101.73,382337730.0
2007-03-22 17:56:00,101.715,101.735,101.68,101.73,747248306.0
2007-03-22 17:57:00,101.725,101.725,101.67,101.71,455549583.0
2007-03-22 17:58:00,101.695,101.721,101.69,101.69,1340738229.0
2007-03-22 17:59:00,101.7,101.75,101.685,101.75,977466200.0
2007-03-22 18:00:00,101.743,101.743,101.62,101.725,482175347.0
2007-03-22 18:01:00,101.725,101.746,101.705,101.745,626101556.0
2007-03-22 18:02:00,101.75,101.823,101.735,101.805,521140425.0
2007-03-22 18:03:00,101.805,101.842,101.785,101.785,849086483.0
2007-03-22 18:04:00,101.785,101.8,101.74,101.79,475989733.0
2007-03-22 18:05:00,101.795,101.81,101.773,101.785,274083515.0
2007-03-22 18:06:00,101.778,101.805,101.778,101.8,377925191.0
2007-03-22 18:07:00,101.798,101.83,101.775,101.81,410724647.0
2007-03-22 18:08:00,101.815,101.835,101.735,101.82,360479387.0
2007-03-22 18:09:00,101.815,101.83,101.78,101.827,369514931.0
2007-03-22 18:10:00,101.815,101.835,101.805,101.825,642773524.0
2007-03-22 18:11:00,101.82,101.865,101.76,101.83,110254681.0
2007-03-22 18:12:00,101.832,101.849,101.83,101.835,160909824.0
2007-03-22 18:13:00,101.835,101.845,101.817,101.84,315576057.0
2007-03-22 18:14:00,101.825,101.86,101.82,101.825,407284171.0
2007-03-22 18:15:00,101.82,101.82,101.785,101.79,735481483.0
2007-03-22 18:16:00,101.795,101.796,101.773,101.79,763385882.0
2007-03-22 18:17:00,101.8,101.81,101.725,101.81,298789129.0
2007-03-22 18:18:00,101.81,101.81,101.705,101.8,486007587.0
2007-03-22 18:19:00,101.79,101.83,101.79,101.805,749221267.0
2007-03-22 18:20:00,101.805,101.805,101.69,101.785,602450312.0
2007-03-22 18:21:00,101.785,101.795,101.768,101.77,804828629.0
2007-03-22 18:22:00,101.773,101.776,101.755,101.763,637283755.0
2007-03-22 18:23:00,101.753,101.765,101.738,101.755,448396103.0
2007-03-22 18:24:00,101.745,101.76,101.731,101.745,248016252.0
2007-03-22 18:25:00,101.76,101.765,101.732,101.745,371595756.0
2007-03-22 18:26:00,101.745,101.76,101.735,101.735,262641059.0
2007-03-22 18:27:00,101.737,101.765,101.737,101.755,230517309.0
2007-03-22 18:28:00,101.755,101.775,101.66,101.763,331357353.0
2007-03-22 18:29:00,101.763,101.777,101.755,101.765,390484552.0
2007-03-22 18:30:00,101.78,101.805,101.77,101.785,282193734.0
2007-03-22 18:31:00,101.715,101.887,101.715,101.877,334873669.0
2007-03-22 18:32:00,101.885,101.967,101.835,101.942,454269441.0
2007-03-22 18:33:00,101.93,101.955,101.815,101.915,561845002.0
2007-03-22 18:34:00,101.918,101.918,101.827,101.885,333457597.0
2007-03-22 18:35:00,101.885,101.885,101.73,101.87,288349063.0
2007-03-22 18:36:00,101.87,101.912,101.87,101.912,195244494.0
2007-03-22 18:37:00,101.91,102.015,101.91,102.002,173146433.0
2007-03-22 18:38:00,101.998,102.01,101.91,102.0,210510339.0
2007-03-22 18:39:00,101.998,102.015,101.902,102.005,129007263.0
2007-03-22 18:40:00,102.005,102.02,101.993,102.005,294169208.0
2007-03-22 18:41:00,102.005,102.018,102.0,102.012,286789799.0
2007-03-22 18:42:00,102.01,102.055,102.01,102.04,374988562.0
2007-03-22 18:43:00,102.055,102.12,102.025,102.095,325686623.0
2007-03-22 18:44:00,102.08,102.095,102.035,102.065,99165576.0
2007-03-22 18:45:00,102.065,102.075,102.015,102.02,413581559.0
2007-03-22 18:46:00,102.03,102.06,102.005,102.027,194229257.0
2007-03-22 18:47:00,102.015,102.025,101.895,101.995,98251837.0
2007-03-22 18:48:00,102.005,102.015,101.985,101.985,149444069.0
2007-03-22 18:49:00,101.987,102.01,101.953,101.985,84753404.0
2007-03-22 18:50:00,101.995,102.015,101.97,101.97,156108413.0
2007-03-22 18:51:00,101.98,102.0,101.975,101.975,90119595.0
2007-03-22 18:52:00,101.98,101.99,101.955,101.955,128667674.0
2007-03-22 18:53:00,101.955,101.965,101.87,101.905,142255201.0
2007-03-22 18:54:00,101.908,101.952,101.835,101.935,151631660.0
2007-03-22 18:55:00,101.94,101.97,101.875,101.955,354115895.0
2007-03-22 18:56:00,101.955,101.96,101.905,101.905,154119348.0
2007-03-22 18:57:00,101.905,101.913,101.79,101.913,251055684.0
2007-03-22 18:58:00,101.905,101.905,101.865,101.875,320933131.0
2007-03-22 18:59:00,101.875,101.924,101.875,101.895,563846827.0
2007-03-22 19:00:00,101.9,101.9,101.845,101.845,167931600.0
2007-03-22 19:01:00,101.85,101.875,101.825,101.85,89013537.0
2007-03-22 19:02:00,101.845,101.913,101.79,101.905,56970584.0
2007-03-22 19:03:00,101.91,101.915,101.805,101.895,297068913.0
2007-03-22 19:04:00,101.895,101.915,101.875,101.895,138338883.0
2007-03-22 19:05:00,101.895,101.935,101.895,101.925,206138605.0
2007-03-22 19:06:00,101.925,101.945,101.915,101.945,409618689.0
2007-03-22 19:07:00,101.945,101.95,101.94,101.945,204521992.0
2007-03-22 19:08:00,101.95,101.983,101.935,101.97,255270822.0
2007-03-22 19:09:00,101.98,102.04,101.98,102.002,138261427.0
2007-03-22 19:10:00,102.015,102.046,102.007,102.037,105148339.0
2007-03-22 19:11:00,102.045,102.055,102.037,102.037,136839251.0
2007-03-22 19:12:00,102.04,102.075,102.005,102.075,88338580.0
2007-03-22 19:13:00,102.075,102.08,102.055,102.065,108107598.0
2007-03-22 19:14:00,102.065,102.075,102.06,102.07,145078692.0
2007-03-22 19:15:00,102.025,102.08,102.025,102.08,279912617.0
2007-03-22 19:16:00,102.065,102.125,102.065,102.125,7640513.0
2007-03-22 19:17:00,102.13,102.16,102.028,102.125,155882396.0
2007-03-22 19:18:00,102.117,102.117,102.05,102.05,335986010.0
2007-03-22 19:19:00,102.04,102.13,102.04,102.12,85131573.0
2007-03-22 19:20:00,102.115,102.115,102.014,102.07,47680311.0
2007-03-22 19:21:00,102.07,102.085,102.025,102.065,154765284.0
2007-03-22 19:22:00,102.055,102.075,102.04,102.065,58412060.0
2007-03-22 19:23:00,102.07,102.07,102.0,102.035,361237172.0
2007-03-22 19:24:00,102.05,102.073,102.04,102.04,137272730.0
2007-03-22 19:25:00,102.035,102.065,102.025,102.055,225412390.0
2007-03-22 19:26:00,102.055,102.07,102.04,102.07,557611861.0
2007-03-22 19:27:00,102.065,102.065,102.055,102.063,388214295.0
2007-03-22 19:28:00,102.06,102.073,102.05,102.06,287989780.0
2007-03-22 19:29:00,102.075,102.076,102.06,102.075,31992982.0
2007-03-22 19:30:00,102.075,102.092,102.035,102.04,216750221.0
2007-03-22 19:31:00,102.038,102.055,102.025,102.03,324047643.0
2007-03-22 19:32:00,102.03,102.055,102.02,102.055,199073798.0
2007-03-22 19:33:00,102.055,102.055,102.0,102.002,351211863.0
2007-03-22 19:34:00,102.005,102.052,102.0,102.052,129169152.0
2007-03-22 19:35:00,102.055,102.065,102.03,102.03,188396466.0
2007-03-22 19:36:00,102.028,102.045,102.028,102.045,17382016.0
2007-03-22 19:37:00,102.04,102.04,102.003,102.013,241049401.0
2007-03-22 19:38:00,102.01,102.029,101.986,102.005,242803164.0
2007-03-22 19:39:00,101.998,102.015,101.998,102.01,313742446.0
2007-03-22 19:40:00,102.015,102.015,101.985,102.01,149747641.0
2007-03-22 19:41:00,102.005,102.005,101.967,101.985,330453346.0
2007-03-22 19:42:00,101.983,102.029,101.983,102.025,293001838.0
2007-03-22 19:43:00,102.02,102.023,101.98,101.992,150010851.0
2007-03-22 19:44:00,101.995,102.01,101.905,101.905,196891676.0
2007-03-22 19:45:00,101.905,102.02,101.905,102.02,64375327.0
2007-03-22 19:46:00,102.015,102.025,102.007,102.015,75037486.0
2007-03-22 19:47:00,102.01,102.01,101.992,101.992,73084226.0
2007-03-22 19:48:00,101.99,102.005,101.987,101.99,90804038.0
2007-03-22 19:49:00,101.99,102.006,101.99,102.003,391423359.0
2007-03-22 19:50:00,102.002,102.003,101.98,101.995,150875054.0
2007-03-22 19:51:00,102.0,102.0,101.99,101.995,133726680.0
2007-03-22 19:52:00,101.995,101.995,101.985,101.995,111427523.0
2007-03-22 19:53:00,101.995,102.001,101.968,101.99,314750036.0
2007-03-22 19:54:00,101.99,101.994,101.983,101.99,250521237.0
2007-03-22 19:55:00,101.99,102.002,101.986,101.995,135572826.0
2007-03-22 19:56:00,101.987,102.017,101.987,102.002,214381419.0
2007-03-22 19:57:00,102.0,102.01,101.903,101.983,443073098.0
2007-03-22 19:58:00,101.985,102.005,101.985,102.005,462362332.0
2007-03-22 19:59:00,102.005,102.017,102.005,102.015,382587332.0
2007-03-22 20:00:00,102.005,102.005,101.915,101.993,72621517.0
2007-03-22 20:01:00,101.995,102.025,101.925,102.025,255702545.0
2007-03-22 20:02:00,102.025,102.025,102.01,102.015,147485798.0
2007-03-22 20:03:00,102.005,102.025,101.93,102.015,49081607.0
2007-03-22 20:04:00,102.02,102.029,102.01,102.025,134046180.0
2007-03-22 20:05:00,102.025,102.035,101.945,102.035,130206341.0
2007-03-22 20:06:00,102.04,102.055,101.923,101.95,459038838.0
2007-03-22 20:07:00,101.945,102.055,101.945,102.055,127718174.0
2007-03-22 20:08:00,102.047,102.055,101.945,102.035,76826016.0
2007-03-22 20:09:00,102.025,102.055,102.025,102.045,231245106.0
2007-03-22 20:10:00,102.032,102.032,101.927,102.02,279907668.0
2007-03-22 20:11:00,102.022,102.024,102.012,102.015,306486662.0
2007-03-22 20:12:00,102.025,102.025,102.0,102.025,606289790.0
2007-03-22 20:13:00,102.015,102.015,101.93,102.01,222827498.0
2007-03-22 20:14:00,102.015,102.025,102.005,102.025,216732031.0
2007-03-22 20:15:00,102.02,102.02,101.985,101.995,451374232.0
2007-03-22 20:16:00,101.99,101.99,101.9,101.9,174364472.0
2007-03-22 20:17:00,101.895,102.0,101.895,102.0,267387803.0
2007-03-22 20:18:00,102.007,102.04,101.955,102.035,79297945.0
2007-03-22 20:19:00,102.04,102.065,101.945,101.965,50837771.0
2007-03-22 20:20:00,102.058,102.095,101.962,102.095,256306094.0
2007-03-22 20:21:00,102.095,102.095,102.06,102.083,488629813.0
2007-03-22 20:22:00,102.078,102.095,102.06,102.06,289680989.0
2007-03-22 20:23:00,102.062,102.083,102.06,102.06,244959377.0
2007-03-22 20:24:00,102.06,102.075,101.958,102.075,258146734.0
2007-03-22 20:25:00,102.075,102.077,102.065,102.065,144673246.0
2007-03-22 20:26:00,102.067,102.07,102.04,102.055,318350981.0
2007-03-22 20:27:00,102.06,102.067,101.96,102.05,479661648.0
2007-03-22 20:28:00,102.03,102.055,102.03,102.055,810200914.0
2007-03-22 20:29:00,102.055,102.055,102.025,102.04,719345415.0
2007-03-22 20:30:00,102.037,102.045,101.94,102.045,632341244.0
2007-03-22 20:31:00,102.05,102.06,101.95,102.055,627362139.0
2007-03-22 20:32:00,102.055,102.058,102.027,102.05,714698179.0
2007-03-22 20:33:00,102.05,102.05,101.955,101.955,97572274.0
2007-03-22 20:34:00,101.955,102.055,101.955,102.037,120889409.0
2007-03-22 20:35:00,102.045,102.045,101.945,102.005,124410395.0
2007-03-22 20:36:00,102.01,102.023,101.925,102.015,195558191.0
2007-03-22 20:37:00,102.015,102.025,101.935,102.025,80936910.0
2007-03-22 20:38:00,102.037,102.037,102.003,102.018,289277985.0
2007-03-22 20:39:00,102.01,102.025,102.0,102.012,766216922.0
2007-03-22 20:40:00,102.01,102.029,102.01,102.02,1016417011.0
2007-03-22 20:41:00,102.012,102.03,102.012,102.012,550154101.0
2007-03-22 20:42:00,102.015,102.028,102.01,102.01,421939880.0
2007-03-22 20:43:00,102.01,102.02,102.005,102.015,354638335.0
2007-03-22 20:44:00,102.01,102.035,102.01,102.035,256469259.0
2007-03-22 20:45:00,102.035,102.036,102.025,102.035,434027987.0
2007-03-22 20:46:00,102.035,102.04,102.022,102.022,553945887.0
2007-03-22 20:47:00,102.022,102.044,102.016,102.04,448627839.0
2007-03-22 20:48:00,102.04,102.04,102.019,102.032,95775691.0
2007-03-22 20:49:00,102.04,102.06,101.955,102.06,209006630.0
2007-03-22 20:50:00,102.055,102.055,101.96,102.055,329925128.0
2007-03-22 20:51:00,102.055,102.065,101.968,102.055,51766066.0
2007-03-22 20:52:00,102.06,102.06,101.958,101.96,120942285.0
2007-03-22 20:53:00,101.965,102.045,101.96,102.025,249375988.0
2007-03-22 20:54:00,102.025,102.038,102.025,102.035,304502414.0
2007-03-22 20:55:00,102.04,102.053,102.035,102.04,408345868.0
2007-03-22 20:56:00,102.045,102.05,102.038,102.038,66382430.0
2007-03-22 20:57:00,102.045,102.05,102.035,102.045,333613378.0
2007-03-22 20:58:00,102.05,102.05,102.025,102.04,481118502.0
2007-03-22 20:59:00,102.042,102.055,101.95,102.055,599032004.0
2007-03-22 21:00:00,102.045,102.052,101.945,102.035,518987446.0
2007-03-22 21:01:00,102.03,102.045,102.02,102.02,485782000.0
2007-03-22 21:02:00,102.02,102.026,102.002,102.005,428114280.0
2007-03-22 21:03:00,102.01,102.032,102.005,102.01,467311274.0
2007-03-22 21:04:00,102.015,102.025,101.925,102.0,179701922.0
2007-03-22 21:05:00,102.002,102.002,101.885,101.995,778441943.0
2007-03-22 21:06:00,101.995,101.995,101.895,101.895,128130395.0
2007-03-22 21:07:00,101.89,102.005,101.89,101.995,475817190.0
2007-03-22 21:08:00,101.99,102.007,101.99,101.99,112030385.0
2007-03-22 21:09:00,102.0,102.012,102.0,102.002,26376082.0
2007-03-22 21:10:00,102.005,102.005,101.986,101.988,161986173.0
2007-03-22 21:11:00,101.995,101.995,101.985,101.995,41113399.0
2007-03-22 21:12:00,101.99,102.005,101.99,101.99,146791878.0
2007-03-22 21:13:00,101.99,101.995,101.9,101.995,176160538.0
2007-03-22 21:14:00,102.0,102.0,101.9,101.98,375437563.0
2007-03-22 21:15:00,101.98,101.98,101.89,101.978,164073757.0
2007-03-22 21:16:00,101.99,101.995,101.89,101.89,99645640.0
2007-03-22 21:17:00,101.9,101.995,101.9,101.985,309724194.0
2007-03-22 21:18:00,101.985,102.005,101.883,102.005,175894065.0
2007-03-22 21:19:00,102.005,102.015,101.998,102.007,193342231.0
2007-03-22 21:20:00,102.01,102.013,101.915,102.005,267653324.0
2007-03-22 21:21:00,102.005,102.02,101.982,101.995,106154608.0
2007-03-22 21:22:00,101.99,102.007,101.988,101.992,154674709.0
2007-03-22 21:23:00,102.0,102.015,101.997,102.0,96219419.0
2007-03-22 21:24:00,102.01,102.025,102.008,102.025,138807076.0
2007-03-22 21:25:00,102.02,102.028,102.005,102.005,168874296.0
2007-03-22 21:26:00,102.015,102.028,102.012,102.015,45379878.0
2007-03-22 21:27:00,101.99,101.99,101.975,101.975,19896987.0
2007-03-22 21:28:00,102.015,102.015,101.985,101.995,92727001.0
2007-03-22 21:29:00,102.0,102.0,101.9,101.9,150394845.0
2007-03-22 21:30:00,101.895,101.99,101.895,101.99,143223923.0
2007-03-22 21:31:00,101.995,102.004,101.995,102.0,38012112.0
2007-03-22 21:32:00,102.007,102.007,101.985,102.007,42699043.0
2007-03-22 21:33:00,102.003,102.008,101.99,102.005,29681270.0
2007-03-22 21:35:00,102.005,102.005,101.995,102.005,100615587.0
2007-03-22 21:36:00,102.005,102.01,101.995,102.005,82479904.0
2007-03-22 21:37:00,102.01,102.01,102.005,102.01,19561392.0
2007-03-22 21:38:00,102.015,102.015,101.98,101.985,45334506.0
2007-03-22 21:39:00,102.007,102.01,101.995,101.995,136534503.0
2007-03-22 21:40:00,101.998,102.015,101.98,101.99,89334419.0
2007-03-22 21:41:00,101.99,101.998,101.982,101.99,279251653.0
2007-03-22 21:42:00,102.0,102.005,101.915,102.005,130081883.0
2007-03-22 21:43:00,102.007,102.007,101.98,101.98,20954658.0
2007-03-22 21:44:00,102.008,102.008,101.986,101.99,175221249.0
2007-03-22 21:45:00,101.995,102.009,101.993,102.005,50122861.0
2007-03-22 21:46:00,102.008,102.009,102.0,102.005,95081000.0
2007-03-22 21:47:00,102.005,102.025,102.005,102.005,103225351.0
2007-03-22 21:48:00,102.03,102.03,101.92,102.015,42239451.0
2007-03-22 21:49:00,102.015,102.015,102.0,102.0,40375752.0
2007-03-22 21:50:00,101.99,102.0,101.977,101.99,102732184.0
2007-03-22 21:51:00,101.983,101.983,101.96,101.97,34536647.0
2007-03-22 21:52:00,101.97,101.985,101.97,101.972,59157151.0
2007-03-22 21:53:00,101.973,101.985,101.88,101.985,49558551.0
2007-03-22 21:54:00,101.99,101.991,101.98,101.98,34911507.0
2007-03-22 21:55:00,101.97,101.975,101.965,101.975,99589192.0
2007-03-22 21:56:00,101.97,101.973,101.965,101.973,115255950.0
2007-03-22 21:57:00,101.965,102.0,101.87,101.942,51472465.0
2007-03-22 21:58:00,101.95,101.95,101.89,101.95,123300743.0
2007-03-22 21:59:00,101.955,101.957,101.938,101.938,53920278.0
2007-03-22 22:00:00,101.935,101.97,101.935,101.945,75319094.0
2007-03-22 22:01:00,101.95,102.0,101.945,101.955,121577207.0
2007-03-22 22:02:00,101.955,101.985,101.916,101.975,150884671.0
2007-03-22 22:03:00,101.975,101.985,101.965,101.965,46922432.0
2007-03-22 22:04:00,101.96,101.98,101.96,101.975,72208632.0
2007-03-22 22:05:00,101.973,101.985,101.955,101.97,103361634.0
2007-03-22 22:06:00,101.985,102.005,101.91,101.96,50046070.0
2007-03-22 22:07:00,101.962,101.975,101.945,101.96,59562620.0
2007-03-22 22:08:00,101.97,101.97,101.905,101.907,69167475.0
2007-03-22 22:09:00,101.925,101.975,101.847,101.97,59033199.0
2007-03-22 22:10:00,101.97,101.98,101.953,101.98,69381909.0
2007-03-22 22:11:00,101.975,101.975,101.975,101.975,24887474.0
2007-03-22 22:12:00,101.97,101.977,101.965,101.972,51637748.0
2007-03-22 22:13:00,101.975,101.983,101.965,101.965,18254189.0
2007-03-22 22:14:00,101.975,101.98,101.965,101.98,14539979.0
2007-03-22 22:15:00,101.985,101.985,101.978,101.98,47671011.0
2007-03-22 22:16:00,101.975,101.98,101.97,101.975,30697767.0
2007-03-22 22:17:00,101.98,101.98,101.925,101.975,38970766.0
2007-03-22 22:18:00,101.975,101.985,101.963,101.985,28742206.0
2007-03-22 22:19:00,101.985,101.999,101.985,101.992,31036572.0
2007-03-22 22:20:00,101.992,102.01,101.975,101.98,86615572.0
2007-03-22 22:21:00,101.985,101.992,101.985,101.99,42852817.0
2007-03-22 22:22:00,101.99,102.005,101.97,101.982,69750735.0
2007-03-22 22:23:00,101.99,102.015,101.99,102.003,30835600.0
2007-03-22 22:24:00,102.005,102.015,101.985,102.005,39540693.0
2007-03-22 22:25:00,102.003,102.003,101.99,101.99,24529213.0
2007-03-22 22:26:00,101.995,102.027,101.995,102.025,116183422.0
2007-03-22 22:27:00,102.025,102.025,102.003,102.01,112733244.0
2007-03-22 22:28:00,102.01,102.023,102.002,102.015,118510559.0
2007-03-22 22:29:00,102.02,102.035,101.995,102.035,53135922.0
2007-03-22 22:30:00,102.027,102.045,101.986,102.03,96666810.0
2007-03-22 22:31:00,102.03,102.03,102.013,102.013,25052455.0
2007-03-22 22:32:00,102.015,102.025,101.99,101.99,49367400.0
2007-03-22 22:33:00,102.01,102.035,101.99,102.02,114791284.0
2007-03-22 22:34:00,102.02,102.033,102.002,102.023,205716343.0
2007-03-22 22:35:00,102.02,102.03,102.012,102.02,116514655.0
2007-03-22 22:36:00,102.025,102.038,102.005,102.025,133537045.0
2007-03-22 22:37:00,102.02,102.03,102.02,102.02,99730551.0
2007-03-22 22:38:00,102.023,102.03,102.02,102.02,18656642.0
2007-03-22 22:39:00,102.015,102.03,102.014,102.03,115452090.0
2007-03-22 22:40:00,102.03,102.037,102.02,102.02,24213867.0
2007-03-22 22:41:00,102.015,102.02,101.99,101.99,70068454.0
2007-03-22 22:42:00,101.99,101.998,101.977,101.98,91760649.0
2007-03-22 22:43:00,101.975,102.005,101.975,101.99,261054607.0
2007-03-22 22:44:00,101.983,101.996,101.972,101.995,150722010.0
2007-03-22 22:45:00,102.0,102.02,101.985,101.985,79470875.0
2007-03-22 22:46:00,102.015,102.029,102.003,102.02,30930730.0
2007-03-22 22:47:00,102.017,102.04,102.017,102.035,59843830.0
2007-03-22 22:48:00,102.035,102.035,101.905,102.03,54496003.0
2007-03-22 22:49:00,102.037,102.055,102.025,102.025,78115106.0
2007-03-22 22:50:00,102.03,102.06,101.95,102.023,23032211.0
2007-03-22 22:51:00,102.03,102.055,102.03,102.035,74170560.0
2007-03-22 22:52:00,102.037,102.06,102.037,102.045,119710189.0
2007-03-22 22:53:00,102.043,102.058,102.016,102.045,103287407.0
2007-03-22 22:54:00,102.043,102.05,102.025,102.05,79912700.0
2007-03-22 22:55:00,102.045,102.045,102.015,102.015,200898600.0
2007-03-22 22:56:00,102.02,102.03,102.01,102.028,47874336.0
2007-03-22 22:57:00,102.025,102.037,102.01,102.02,247895909.0
2007-03-22 22:58:00,102.02,102.053,102.012,102.03,77567028.0
2007-03-22 22:59:00,102.03,102.045,102.027,102.032,66911129.0
2007-03-22 23:00:00,102.035,102.049,102.015,102.015,115219412.0
2007-03-22 23:01:00,102.015,102.015,102.004,102.005,28668684.0
2007-03-22 23:02:00,101.988,102.005,101.988,102.005,67412958.0
2007-03-22 23:03:00,102.0,102.02,102.0,102.02,42990573.0
2007-03-22 23:04:00,102.015,102.028,102.004,102.015,97448520.0
2007-03-22 23:05:00,102.003,102.02,102.003,102.015,122111327.0
2007-03-22 23:06:00,102.015,102.015,102.0,102.0,136356779.0
2007-03-22 23:07:00,102.008,102.015,102.0,102.01,82683382.0
2007-03-22 23:08:00,101.998,102.022,101.99,102.0,218813782.0
2007-03-22 23:09:00,101.998,102.02,101.995,102.02,127837274.0
2007-03-22 23:10:00,102.018,102.025,102.013,102.025,92659340.0
2007-03-22 23:11:00,102.023,102.03,102.01,102.022,103232587.0
2007-03-22 23:12:00,102.01,102.032,102.007,102.015,50221477.0
2007-03-22 23:13:00,102.01,102.018,102.01,102.015,75870033.0
2007-03-22 23:14:00,102.015,102.02,102.007,102.02,67794936.0
2007-03-22 23:15:00,102.02,102.048,102.02,102.048,239059158.0
2007-03-22 23:16:00,102.052,102.052,102.03,102.045,126274009.0
2007-03-22 23:17:00,102.03,102.035,102.023,102.035,239573195.0
2007-03-22 23:18:00,102.035,102.035,102.02,102.02,90534436.0
2007-03-22 23:19:00,102.015,102.015,102.015,102.015,26721028.0
2007-03-22 23:20:00,102.01,102.02,101.994,102.02,70255757.0
2007-03-22 23:21:00,102.0,102.024,101.998,102.01,74094499.0
2007-03-22 23:22:00,102.01,102.015,101.998,102.003,138129650.0
2007-03-22 23:23:00,101.88,101.89,101.87,101.88,314082294.0
2007-03-22 23:24:00,102.015,102.02,102.014,102.015,314082294.0
2007-03-22 23:25:00,102.015,102.016,102.0,102.005,211163866.0
2007-03-22 23:26:00,102.005,102.023,102.005,102.023,127419897.0
2007-03-22 23:27:00,102.015,102.015,102.015,102.015,15239600.0
2007-03-22 23:28:00,101.9,101.91,101.9,101.9,76880711.0
2007-03-22 23:29:00,102.02,102.02,101.905,101.905,76880711.0
2007-03-22 23:30:00,101.9,101.977,101.9,101.967,71637665.0
2007-03-22 23:31:00,101.975,102.005,101.975,101.988,182379939.0
2007-03-22 23:32:00,102.0,102.005,101.972,101.972,80099790.0
2007-03-22 23:33:00,101.985,101.985,101.965,101.965,18293980.0
2007-03-22 23:34:00,101.963,101.99,101.963,101.97,28904909.0
2007-03-22 23:35:00,101.97,102.0,101.955,102.0,101726968.0
2007-03-22 23:36:00,101.99,102.0,101.893,101.97,83377321.0
2007-03-22 23:37:00,101.978,101.985,101.945,101.945,64499610.0
2007-03-22 23:38:00,101.947,101.975,101.94,101.975,39862260.0
2007-03-22 23:39:00,101.975,101.977,101.965,101.977,70033177.0
2007-03-22 23:40:00,101.975,101.978,101.963,101.972,67698668.0
2007-03-22 23:41:00,101.963,101.98,101.959,101.98,103140617.0
2007-03-22 23:42:00,101.977,101.99,101.958,101.962,141835784.0
2007-03-22 23:43:00,101.968,101.968,101.959,101.96,54601394.0
2007-03-22 23:44:00,101.965,101.993,101.965,101.98,32759130.0
2007-03-22 23:45:00,101.995,101.995,101.972,101.98,91520097.0
2007-03-22 23:46:00,101.985,101.986,101.97,101.97,23926209.0
2007-03-22 23:47:00,101.965,101.97,101.965,101.97,39126287.0
2007-03-22 23:48:00,101.975,101.975,101.97,101.973,57975502.0
2007-03-22 23:49:00,101.97,101.98,101.96,101.97,132038413.0
2007-03-22 23:50:00,101.972,101.973,101.947,101.947,132038413.0
2007-03-22 23:51:00,101.96,101.971,101.959,101.968,65105270.0
2007-03-22 23:52:00,101.965,101.973,101.965,101.965,53476586.0
2007-03-22 23:53:00,101.97,101.97,101.955,101.965,69970396.0
2007-03-22 23:54:00,101.96,101.969,101.945,101.955,145258468.0
2007-03-22 23:55:00,101.953,101.953,101.915,101.915,94177463.0
2007-03-22 23:56:00,101.915,101.94,101.915,101.927,60729809.0
2007-03-22 23:57:00,101.925,101.932,101.925,101.93,55229234.0
2007-03-22 23:58:00,101.92,101.925,101.843,101.925,17647267.0
2007-03-22 23:59:00,102.01,102.02,102.01,102.01,120088062.0
2007-03-23 00:00:00,101.93,101.93,101.92,101.925,120088062.0
2007-03-23 00:01:00,101.905,101.945,101.905,101.92,480168871.0
2007-03-23 00:02:00,101.92,101.935,101.915,101.935,165039192.0
2007-03-23 00:03:00,101.93,101.946,101.922,101.93,198813194.0
2007-03-23 00:04:00,102.03,102.04,102.02,102.02,42129468.0
2007-03-23 00:05:00,101.933,101.933,101.915,101.92,42129468.0
2007-03-23 00:06:00,101.925,101.925,101.922,101.922,104671522.0
2007-03-23 00:07:00,101.925,101.945,101.922,101.925,90725422.0
2007-03-23 00:08:00,101.917,101.926,101.917,101.918,42369124.0
2007-03-23 00:09:00,101.925,101.93,101.915,101.925,159751270.0
2007-03-23 00:10:00,101.925,101.935,101.925,101.935,94742809.0
2007-03-23 00:11:00,101.928,101.94,101.926,101.935,55048880.0
2007-03-23 00:12:00,101.935,101.935,101.922,101.922,66195165.0
2007-03-23 00:13:00,101.93,101.94,101.915,101.94,119880690.0
2007-03-23 00:14:00,101.99,101.99,101.98,101.98,92959415.0
2007-03-23 00:15:00,101.94,101.945,101.928,101.945,92959415.0
2007-03-23 00:16:00,101.94,101.955,101.94,101.945,56723435.0
2007-03-23 00:17:00,101.95,101.95,101.91,101.94,120516683.0
2007-03-23 00:18:00,101.937,101.943,101.929,101.943,79143616.0
2007-03-23 00:19:00,101.94,101.96,101.917,101.917,28465372.0
2007-03-23 00:20:00,101.92,101.94,101.92,101.93,31064155.0
2007-03-23 00:21:00,101.935,101.935,101.83,101.9,61494231.0
2007-03-23 00:22:00,101.885,101.888,101.78,101.88,80130640.0
2007-03-23 00:23:00,101.88,101.88,101.855,101.87,45029689.0
2007-03-23 00:24:00,101.855,101.88,101.78,101.88,171868210.0
2007-03-23 00:25:00,101.887,101.905,101.825,101.825,124908630.0
2007-03-23 00:26:00,101.82,101.905,101.813,101.905,48411598.0
2007-03-23 00:27:00,101.885,101.893,101.807,101.807,162908384.0
2007-03-23 00:28:00,101.81,101.9,101.81,101.815,59743989.0
2007-03-23 00:29:00,101.815,101.915,101.815,101.89,25434359.0
2007-03-23 00:30:00,101.885,101.895,101.808,101.895,25509539.0
2007-03-23 00:31:00,101.887,101.91,101.884,101.895,59350088.0
2007-03-23 00:32:00,101.89,101.915,101.89,101.905,72104225.0
2007-03-23 00:33:00,101.905,101.915,101.815,101.915,73496447.0
2007-03-23 00:34:00,101.915,101.93,101.895,101.915,55460993.0
2007-03-23 00:35:00,101.915,101.925,101.91,101.915,51807760.0
2007-03-23 00:36:00,101.882,101.92,101.882,101.905,66531012.0
2007-03-23 00:37:00,101.915,101.928,101.905,101.905,73197998.0
2007-03-23 00:38:00,101.97,101.97,101.97,101.97,50383366.0
2007-03-23 00:39:00,101.905,101.915,101.897,101.913,50383366.0
2007-03-23 00:40:00,101.91,101.918,101.904,101.912,76928651.0
2007-03-23 00:41:00,101.98,101.98,101.96,101.96,122839673.0
2007-03-23 00:42:00,101.877,101.92,101.877,101.92,122839673.0
2007-03-23 00:43:00,101.91,101.935,101.884,101.935,84347647.0
2007-03-23 00:44:00,101.933,101.95,101.915,101.94,52231652.0
2007-03-23 00:45:00,101.945,101.983,101.935,101.955,80942835.0
2007-03-23 00:46:00,101.945,101.965,101.945,101.945,156005665.0
2007-03-23 00:47:00,101.95,101.965,101.927,101.95,177854321.0
2007-03-23 00:48:00,101.95,101.964,101.95,101.96,80115075.0
2007-03-23 00:49:00,101.965,101.974,101.931,101.972,71571680.0
2007-03-23 00:50:00,101.97,101.995,101.97,101.99,132194691.0
2007-03-23 00:51:00,101.97,102.0,101.958,101.99,80448441.0
2007-03-23 00:52:00,101.995,102.01,101.9,101.9,19568061.0
2007-03-23 00:53:00,101.9,102.01,101.9,102.01,12597010.0
2007-03-23 00:54:00,102.015,102.033,102.013,102.02,138573076.0
2007-03-23 00:55:00,102.02,102.025,102.015,102.018,24616377.0
2007-03-23 00:56:00,102.005,102.01,101.997,101.997,85539282.0
2007-03-23 00:57:00,102.005,102.02,102.005,102.015,83317390.0
2007-03-23 00:58:00,102.01,102.015,101.915,102.015,117219780.0
2007-03-23 00:59:00,102.015,102.02,102.01,102.01,87214344.0
2007-03-23 01:00:00,102.015,102.03,101.999,102.03,71334950.0
2007-03-23 01:01:00,102.025,102.03,102.012,102.025,108681118.0
2007-03-23 01:02:00,102.025,102.04,102.02,102.02,67510929.0
2007-03-23 01:03:00,102.02,102.028,102.015,102.02,290471232.0
2007-03-23 01:04:00,102.022,102.04,102.022,102.04,25609878.0
2007-03-23 01:05:00,102.03,102.038,102.028,102.035,69796169.0
2007-03-23 01:06:00,102.03,102.03,102.02,102.025,47791130.0
2007-03-23 01:07:00,102.018,102.025,102.018,102.025,44523467.0
2007-03-23 01:08:00,102.025,102.032,102.025,102.032,58179446.0
2007-03-23 01:09:00,102.025,102.03,102.013,102.017,35492932.0
2007-03-23 01:10:00,102.005,102.035,102.005,102.005,81937655.0
2007-03-23 01:11:00,101.998,102.008,101.964,102.008,90628033.0
2007-03-23 01:12:00,102.0,102.0,101.895,101.895,21900305.0
2007-03-23 01:13:00,101.89,101.973,101.89,101.97,96906468.0
2007-03-23 01:14:00,101.967,101.98,101.873,101.98,64190888.0
2007-03-23 01:15:00,101.97,102.001,101.968,101.98,134712394.0
2007-03-23 01:16:00,101.99,101.99,101.963,101.965,36407946.0
2007-03-23 01:17:00,101.975,101.982,101.97,101.97,96266940.0
2007-03-23 01:18:00,101.98,101.98,101.875,101.935,58678485.0
2007-03-23 01:19:00,101.93,101.968,101.93,101.94,154081391.0
2007-03-23 01:20:00,101.943,101.952,101.932,101.935,90836462.0
2007-03-23 01:21:00,101.93,101.973,101.93,101.942,44867609.0
2007-03-23 01:22:00,101.935,101.952,101.855,101.94,90766552.0
2007-03-23 01:23:00,101.95,101.96,101.936,101.945,51714882.0
2007-03-23 01:24:00,101.943,101.95,101.943,101.943,75104208.0
2007-03-23 01:25:00,101.935,101.95,101.935,101.95,148904202.0
2007-03-23 01:26:00,101.947,101.99,101.885,101.975,61661589.0
2007-03-23 01:27:00,101.975,101.99,101.967,101.978,38542052.0
2007-03-23 01:28:00,101.962,101.962,101.89,101.947,30285543.0
2007-03-23 01:29:00,101.967,101.973,101.88,101.973,60283823.0
2007-03-23 01:30:00,101.975,101.985,101.95,101.95,103952609.0
2007-03-23 01:31:00,101.975,101.98,101.968,101.98,193139196.0
2007-03-23 01:32:00,101.96,101.98,101.96,101.965,93871405.0
2007-03-23 01:33:00,101.959,101.97,101.955,101.97,80134491.0
2007-03-23 01:34:00,101.988,101.99,101.967,101.967,108061467.0
2007-03-23 01:35:00,101.967,101.979,101.967,101.97,121156749.0
2007-03-23 01:36:00,101.975,101.976,101.967,101.967,63285556.0
2007-03-23 01:37:00,101.975,101.975,101.957,101.96,140810180.0
2007-03-23 01:38:00,101.965,101.973,101.955,101.955,126457108.0
2007-03-23 01:39:00,101.96,101.96,101.921,101.952,121763266.0
2007-03-23 01:40:00,101.965,101.965,101.95,101.955,77484958.0
2007-03-23 01:41:00,101.952,101.985,101.947,101.963,96723793.0
2007-03-23 01:42:00,101.955,101.978,101.955,101.97,69379274.0
2007-03-23 01:43:00,101.975,101.995,101.975,101.995,45685922.0
2007-03-23 01:44:00,101.997,101.997,101.978,101.978,51917450.0
2007-03-23 01:45:00,101.992,102.03,101.992,102.03,113715844.0
2007-03-23 01:46:00,102.015,102.015,102.0,102.005,59076326.0
2007-03-23 01:47:00,101.98,102.05,101.98,102.0,52886820.0
2007-03-23 01:48:00,102.003,102.014,101.999,102.0,78804344.0
2007-03-23 01:49:00,102.0,102.009,102.0,102.0,54231308.0
2007-03-23 01:50:00,102.005,102.015,101.98,102.015,30867300.0
2007-03-23 01:51:00,102.01,102.03,101.985,102.015,105827963.0
2007-03-23 01:52:00,102.0,102.035,102.0,102.035,66502626.0
2007-03-23 01:53:00,102.035,102.058,102.015,102.04,139748994.0
2007-03-23 01:54:00,102.035,102.035,101.982,102.005,138628681.0
2007-03-23 01:55:00,102.02,102.02,101.9,101.997,116889114.0
2007-03-23 01:56:00,101.99,102.0,101.92,102.0,64703881.0
2007-03-23 01:57:00,101.995,102.015,101.977,101.995,69693307.0
2007-03-23 01:58:00,101.995,102.018,101.99,102.005,88605686.0
2007-03-23 01:59:00,102.003,102.003,101.989,101.99,50313041.0
2007-03-23 02:00:00,101.992,101.992,101.96,101.96,68151490.0
2007-03-23 02:01:00,101.975,101.985,101.928,101.94,84138227.0
2007-03-23 02:02:00,101.94,101.958,101.927,101.935,234018607.0
2007-03-23 02:03:00,101.938,101.945,101.922,101.945,47166834.0
2007-03-23 02:04:00,101.93,101.948,101.915,101.945,188195406.0
2007-03-23 02:05:00,101.95,101.972,101.95,101.958,72700785.0
2007-03-23 02:06:00,101.955,101.975,101.936,101.953,104520751.0
2007-03-23 02:07:00,101.955,101.97,101.945,101.957,111941454.0
2007-03-23 02:08:00,101.955,101.955,101.93,101.93,81884039.0
2007-03-23 02:09:00,101.923,101.945,101.907,101.93,25018700.0
2007-03-23 02:10:00,101.925,101.955,101.903,101.947,82582838.0
2007-03-23 02:11:00,101.94,101.95,101.923,101.945,54273484.0
2007-03-23 02:12:00,101.94,101.977,101.94,101.977,57870448.0
2007-03-23 02:13:00,101.975,101.98,101.972,101.98,30232362.0
2007-03-23 02:14:00,101.96,101.983,101.96,101.96,85682888.0
2007-03-23 02:15:00,101.955,101.963,101.945,101.948,157379145.0
2007-03-23 02:16:00,101.955,101.96,101.94,101.94,249717435.0
2007-03-23 02:17:00,101.945,101.972,101.935,101.935,83868613.0
2007-03-23 02:18:00,101.935,101.945,101.93,101.945,70237021.0
2007-03-23 02:19:00,101.94,101.944,101.93,101.93,23442604.0
2007-03-23 02:20:00,101.925,101.94,101.915,101.94,107808470.0
2007-03-23 02:21:00,101.945,101.946,101.938,101.938,18580463.0
2007-03-23 02:22:00,101.935,101.95,101.93,101.94,98276062.0
2007-03-23 02:23:00,101.94,101.956,101.935,101.935,122286671.0
2007-03-23 02:24:00,101.93,101.945,101.92,101.945,113528851.0
2007-03-23 02:25:00,101.948,101.954,101.929,101.95,221438453.0
2007-03-23 02:26:00,101.95,101.962,101.942,101.945,119102803.0
2007-03-23 02:27:00,101.93,101.95,101.925,101.94,48139831.0
2007-03-23 02:28:00,101.938,101.955,101.91,101.955,26762582.0
2007-03-23 02:29:00,101.965,101.971,101.903,101.945,93823941.0
2007-03-23 02:30:00,101.945,101.945,101.92,101.935,48481683.0
2007-03-23 02:31:00,101.93,101.943,101.922,101.93,124984768.0
2007-03-23 02:32:00,101.93,101.964,101.93,101.945,102868194.0
2007-03-23 02:33:00,101.945,101.958,101.945,101.945,115158512.0
2007-03-23 02:34:00,101.94,101.963,101.94,101.953,26327371.0
2007-03-23 02:35:00,101.955,101.955,101.945,101.945,39453893.0
2007-03-23 02:36:00,101.935,101.945,101.92,101.935,28198997.0
2007-03-23 02:37:00,101.927,101.936,101.893,101.9,68903224.0
2007-03-23 02:38:00,101.9,101.918,101.9,101.915,42261160.0
2007-03-23 02:39:00,101.91,101.93,101.91,101.917,84068302.0
2007-03-23 02:40:00,101.917,101.925,101.9,101.91,30088775.0
2007-03-23 02:41:00,101.91,101.923,101.907,101.91,30328380.0
2007-03-23 02:42:00,101.91,101.914,101.864,101.905,36077362.0
2007-03-23 02:43:00,101.9,101.905,101.87,101.87,30375782.0
2007-03-23 02:44:00,101.895,101.895,101.855,101.885,48993845.0
2007-03-23 02:45:00,101.88,101.88,101.86,101.86,14972689.0
2007-03-23 02:46:00,101.85,101.87,101.85,101.86,19016761.0
2007-03-23 02:47:00,101.852,101.862,101.838,101.84,56036625.0
2007-03-23 02:48:00,101.845,101.845,101.815,101.815,24575367.0
2007-03-23 02:49:00,101.82,101.845,101.82,101.83,64266308.0
2007-03-23 02:50:00,101.83,101.835,101.805,101.835,64836022.0
2007-03-23 02:51:00,101.817,101.865,101.817,101.86,65993201.0
2007-03-23 02:52:00,101.85,101.88,101.845,101.862,57008632.0
2007-03-23 02:53:00,101.86,101.86,101.827,101.83,46934323.0
2007-03-23 02:54:00,101.83,101.885,101.815,101.873,101008146.0
2007-03-23 02:55:00,101.875,101.907,101.875,101.89,70647329.0
2007-03-23 02:56:00,101.895,101.92,101.885,101.915,43636598.0
2007-03-23 02:57:00,101.915,101.915,101.887,101.905,166852467.0
2007-03-23 02:58:00,101.905,101.911,101.888,101.89,132769698.0
2007-03-23 02:59:00,101.885,101.928,101.885,101.927,83567171.0
2007-03-23 03:00:00,101.918,101.945,101.918,101.925,53365279.0
2007-03-23 03:01:00,101.92,101.926,101.875,101.91,113819578.0
2007-03-23 03:02:00,101.902,101.902,101.875,101.885,46916837.0
2007-03-23 03:03:00,101.893,101.894,101.884,101.885,116738527.0
2007-03-23 03:04:00,101.895,101.895,101.879,101.89,101590523.0
2007-03-23 03:05:00,101.9,101.9,101.885,101.9,32975830.0
2007-03-23 03:06:00,101.9,101.9,101.863,101.863,46394449.0
2007-03-23 03:07:00,101.862,101.87,101.845,101.855,60630470.0
2007-03-23 03:08:00,101.855,101.86,101.848,101.848,33008357.0
2007-03-23 03:09:00,101.85,101.872,101.835,101.84,113041579.0
2007-03-23 03:10:00,101.85,101.865,101.84,101.865,42739234.0
2007-03-23 03:11:00,101.865,101.87,101.865,101.87,39387783.0
2007-03-23 03:12:00,101.865,101.879,101.842,101.875,109337314.0
2007-03-23 03:13:00,101.875,101.905,101.868,101.868,88505074.0
2007-03-23 03:14:00,101.865,101.888,101.865,101.875,54510996.0
2007-03-23 03:15:00,101.885,101.885,101.845,101.863,169886811.0
2007-03-23 03:16:00,101.87,101.87,101.837,101.847,19770409.0
2007-03-23 03:17:00,101.835,101.835,101.775,101.805,129486250.0
2007-03-23 03:18:00,101.805,101.805,101.735,101.775,256617953.0
2007-03-23 03:19:00,101.765,101.785,101.755,101.768,87737597.0
2007-03-23 03:20:00,101.765,101.785,101.753,101.753,142567628.0
2007-03-23 03:21:00,101.745,101.81,101.745,101.785,44185681.0
2007-03-23 03:22:00,101.805,101.805,101.76,101.76,17784702.0
2007-03-23 03:23:00,101.765,101.785,101.765,101.775,88016117.0
2007-03-23 03:24:00,101.775,101.785,101.755,101.785,108410279.0
2007-03-23 03:25:00,101.787,101.795,101.78,101.795,75242619.0
2007-03-23 03:26:00,101.79,101.81,101.78,101.783,27843596.0
2007-03-23 03:27:00,101.787,101.787,101.782,101.787,47443382.0
2007-03-23 03:28:00,101.78,101.78,101.755,101.755,38551837.0
2007-03-23 03:29:00,101.75,101.779,101.75,101.76,152090818.0
2007-03-23 03:30:00,101.765,101.775,101.74,101.74,155190223.0
2007-03-23 03:31:00,101.735,101.77,101.725,101.735,84327939.0
2007-03-23 03:32:00,101.74,101.742,101.705,101.73,21241583.0
2007-03-23 03:33:00,101.73,101.75,101.72,101.725,49498120.0
2007-03-23 03:34:00,101.715,101.747,101.715,101.745,179462591.0
2007-03-23 03:35:00,101.75,101.75,101.7,101.72,129339424.0
2007-03-23 03:36:00,101.71,101.745,101.69,101.745,95417907.0
2007-03-23 03:37:00,101.737,101.762,101.73,101.745,153752191.0
2007-03-23 03:38:00,101.755,101.77,101.733,101.745,100715941.0
2007-03-23 03:39:00,101.745,101.75,101.72,101.72,263593978.0
2007-03-23 03:40:00,101.717,101.741,101.717,101.74,177720592.0
2007-03-23 03:41:00,101.74,101.74,101.722,101.73,183242072.0
2007-03-23 03:42:00,101.735,101.75,101.724,101.75,283838166.0
2007-03-23 03:43:00,101.74,101.765,101.735,101.75,104846003.0
2007-03-23 03:44:00,101.738,101.78,101.735,101.78,161299410.0
2007-03-23 03:45:00,101.78,101.802,101.78,101.79,384787895.0
2007-03-23 03:46:00,101.765,101.79,101.765,101.79,162629739.0
2007-03-23 03:47:00,101.79,101.795,101.785,101.785,150849740.0
2007-03-23 03:48:00,101.794,101.794,101.768,101.768,42902428.0
2007-03-23 03:49:00,101.783,101.802,101.78,101.795,157054659.0
2007-03-23 03:50:00,101.782,101.82,101.782,101.82,24733761.0
2007-03-23 03:51:00,101.81,101.816,101.785,101.785,106695605.0
2007-03-23 03:52:00,101.79,101.804,101.778,101.78,510314449.0
2007-03-23 03:53:00,101.785,101.785,101.772,101.78,131510209.0
2007-03-23 03:54:00,101.78,101.8,101.775,101.782,718318669.0
2007-03-23 03:55:00,101.78,101.806,101.78,101.805,199447189.0
2007-03-23 03:56:00,101.8,101.823,101.8,101.81,446888462.0
2007-03-23 03:57:00,101.805,101.813,101.798,101.81,467782200.0
2007-03-23 03:58:00,101.81,101.832,101.808,101.815,534354848.0
2007-03-23 03:59:00,101.82,101.822,101.792,101.795,484763164.0
2007-03-23 04:00:00,101.805,101.827,101.805,101.827,572414721.0
2007-03-23 04:01:00,101.825,101.841,101.825,101.83,482856783.0
2007-03-23 04:02:00,101.825,101.835,101.818,101.83,325444708.0
2007-03-23 04:03:00,101.823,101.85,101.817,101.85,63725092.0
2007-03-23 04:04:00,101.845,101.861,101.845,101.85,418344302.0
2007-03-23 04:05:00,101.845,101.871,101.84,101.87,294689252.0
2007-03-23 04:06:00,101.87,101.895,101.868,101.885,273378637.0
2007-03-23 04:07:00,101.88,101.88,101.845,101.86,122921319.0
2007-03-23 04:08:00,101.855,101.88,101.855,101.87,52871072.0
2007-03-23 04:09:00,101.87,101.879,101.868,101.875,304921565.0
2007-03-23 04:10:00,101.88,101.905,101.88,101.905,223345401.0
2007-03-23 04:11:00,101.887,101.93,101.887,101.925,91818323.0
2007-03-23 04:12:00,101.925,101.925,101.882,101.902,486633952.0
2007-03-23 04:13:00,101.902,101.921,101.902,101.915,612297871.0
2007-03-23 04:14:00,101.915,101.918,101.907,101.91,424352752.0
2007-03-23 04:15:00,101.91,101.915,101.88,101.88,274005618.0
2007-03-23 04:16:00,101.885,101.905,101.878,101.89,393823795.0
2007-03-23 04:17:00,101.89,101.892,101.88,101.88,418217744.0
2007-03-23 04:18:00,101.877,101.885,101.825,101.852,587018893.0
2007-03-23 04:19:00,101.855,101.855,101.785,101.825,1101926536.0
2007-03-23 04:20:00,101.822,101.845,101.81,101.83,705280674.0
2007-03-23 04:21:00,101.838,101.838,101.805,101.817,277033126.0
2007-03-23 04:22:00,101.805,101.805,101.78,101.8,74308590.0
2007-03-23 04:23:00,101.8,101.83,101.795,101.83,205720792.0
2007-03-23 04:24:00,101.825,101.845,101.815,101.84,117946905.0
2007-03-23 04:25:00,101.832,101.855,101.832,101.845,111531888.0
2007-03-23 04:26:00,101.845,101.851,101.835,101.835,106916800.0
2007-03-23 04:27:00,101.845,101.85,101.822,101.845,694826160.0
2007-03-23 04:28:00,101.843,101.859,101.843,101.85,602730129.0
2007-03-23 04:29:00,101.845,101.862,101.845,101.862,585501151.0
2007-03-23 04:30:00,101.865,101.88,101.863,101.865,794681192.0
2007-03-23 04:31:00,101.865,101.869,101.852,101.86,883437941.0
2007-03-23 04:32:00,101.86,101.864,101.853,101.855,504217020.0
2007-03-23 04:33:00,101.85,101.863,101.85,101.853,299399023.0
2007-03-23 04:34:00,101.855,101.875,101.845,101.875,142760258.0
2007-03-23 04:35:00,101.88,101.88,101.855,101.875,251482441.0
2007-03-23 04:36:00,101.875,101.875,101.85,101.862,257472532.0
2007-03-23 04:37:00,101.86,101.866,101.843,101.858,279560881.0
2007-03-23 04:38:00,101.863,101.87,101.852,101.865,502188912.0
2007-03-23 04:39:00,101.865,101.868,101.853,101.853,257051541.0
2007-03-23 04:40:00,101.855,101.855,101.84,101.84,51455234.0
2007-03-23 04:41:00,101.835,101.835,101.815,101.822,76579379.0
2007-03-23 04:42:00,101.82,101.83,101.82,101.825,267735859.0
2007-03-23 04:43:00,101.83,101.83,101.812,101.82,175170254.0
2007-03-23 04:44:00,101.825,101.829,101.817,101.82,461811169.0
2007-03-23 04:45:00,101.825,101.825,101.785,101.805,231328868.0
2007-03-23 04:46:00,101.8,101.807,101.793,101.795,233890522.0
2007-03-23 04:47:00,101.805,101.81,101.798,101.805,582466891.0
2007-03-23 04:48:00,101.8,101.807,101.783,101.807,328355105.0
2007-03-23 04:49:00,101.805,101.815,101.795,101.807,261963196.0
2007-03-23 04:50:00,101.81,101.829,101.81,101.82,230277926.0
2007-03-23 04:51:00,101.825,101.825,101.819,101.822,76072896.0
2007-03-23 04:52:00,101.825,101.873,101.812,101.855,131194836.0
2007-03-23 04:53:00,101.86,101.88,101.858,101.88,421755642.0
2007-03-23 04:54:00,101.875,101.875,101.865,101.865,137755333.0
2007-03-23 04:55:00,101.865,101.885,101.865,101.885,129313312.0
2007-03-23 04:56:00,101.88,101.94,101.88,101.92,49834103.0
2007-03-23 04:57:00,101.935,101.935,101.903,101.92,149960146.0
2007-03-23 04:58:00,101.92,101.935,101.92,101.935,282982017.0
2007-03-23 04:59:00,101.933,101.934,101.93,101.93,67373143.0
2007-03-23 05:00:00,101.935,101.956,101.935,101.945,349554437.0
2007-03-23 05:01:00,101.945,101.945,101.918,101.94,430144507.0
2007-03-23 05:02:00,101.935,101.967,101.93,101.95,412929265.0
2007-03-23 05:03:00,101.942,101.97,101.942,101.942,202533230.0
2007-03-23 05:04:00,101.95,101.965,101.945,101.965,131585773.0
2007-03-23 05:05:00,101.965,101.977,101.965,101.975,255009405.0
2007-03-23 05:06:00,101.975,101.986,101.95,101.96,338041063.0
2007-03-23 05:07:00,101.965,101.982,101.965,101.975,104567871.0
2007-03-23 05:08:00,101.975,101.975,101.95,101.95,137155572.0
2007-03-23 05:09:00,101.945,101.966,101.945,101.952,158999951.0
2007-03-23 05:10:00,101.953,101.953,101.935,101.935,421974307.0
2007-03-23 05:11:00,101.93,101.94,101.928,101.935,93834906.0
2007-03-23 05:12:00,101.932,101.965,101.913,101.93,79742748.0
2007-03-23 05:13:00,101.935,101.955,101.935,101.955,73797685.0
2007-03-23 05:14:00,101.96,101.99,101.945,101.97,67169582.0
2007-03-23 05:15:00,101.975,101.996,101.973,101.995,206190883.0
2007-03-23 05:16:00,101.992,102.015,101.992,102.015,164503616.0
2007-03-23 05:17:00,102.02,102.02,101.998,102.003,284081668.0
2007-03-23 05:18:00,102.015,102.03,102.0,102.025,314777434.0
2007-03-23 05:19:00,102.03,102.055,102.03,102.05,148618150.0
2007-03-23 05:20:00,102.045,102.058,102.045,102.048,304693063.0
2007-03-23 05:21:00,102.055,102.068,102.037,102.065,260183413.0
2007-03-23 05:22:00,102.068,102.068,102.037,102.06,253282970.0
2007-03-23 05:23:00,102.065,102.088,102.055,102.088,18078024.0
2007-03-23 05:24:00,102.08,102.084,102.045,102.045,177531535.0
2007-03-23 05:25:00,102.042,102.055,102.035,102.035,135085913.0
2007-03-23 05:26:00,102.032,102.04,102.02,102.035,338550096.0
2007-03-23 05:27:00,102.035,102.049,102.035,102.045,194370045.0
2007-03-23 05:28:00,102.04,102.063,102.04,102.063,332390647.0
2007-03-23 05:29:00,102.065,102.068,102.049,102.065,213799787.0
2007-03-23 05:30:00,102.065,102.066,102.035,102.045,30210559.0
2007-03-23 05:31:00,102.04,102.043,102.032,102.04,293717257.0
2007-03-23 05:32:00,102.043,102.06,102.043,102.045,362072655.0
2007-03-23 05:33:00,102.05,102.05,102.04,102.045,555777780.0
2007-03-23 05:34:00,102.045,102.051,102.035,102.05,219657367.0
2007-03-23 05:35:00,102.045,102.045,102.03,102.035,137754865.0
2007-03-23 05:36:00,102.022,102.027,102.007,102.027,386143429.0
2007-03-23 05:37:00,102.035,102.055,102.035,102.055,59799404.0
2007-03-23 05:38:00,102.06,102.06,102.04,102.05,142798743.0
2007-03-23 05:39:00,102.05,102.055,102.04,102.055,49058865.0
2007-03-23 05:40:00,102.06,102.067,102.045,102.055,92014241.0
2007-03-23 05:41:00,102.05,102.071,102.05,102.067,356294809.0
2007-03-23 05:42:00,102.075,102.097,102.075,102.09,165973589.0
2007-03-23 05:43:00,102.085,102.089,102.075,102.075,8123021.0
2007-03-23 05:44:00,102.09,102.11,102.077,102.085,307731553.0
2007-03-23 05:45:00,102.09,102.105,102.09,102.105,158192883.0
2007-03-23 05:46:00,102.105,102.115,102.075,102.115,109698224.0
2007-03-23 05:47:00,102.115,102.135,102.1,102.125,85508247.0
2007-03-23 05:48:00,102.122,102.135,102.115,102.125,136894010.0
2007-03-23 05:49:00,102.117,102.132,102.105,102.105,105719222.0
2007-03-23 05:50:00,102.102,102.127,102.102,102.115,140695462.0
2007-03-23 05:51:00,102.125,102.14,102.115,102.14,282785883.0
2007-03-23 05:52:00,102.135,102.153,102.135,102.135,221416032.0
2007-03-23 05:53:00,102.135,102.145,102.125,102.145,392317484.0
2007-03-23 05:54:00,102.14,102.155,102.135,102.15,191774683.0
2007-03-23 05:55:00,102.145,102.165,102.145,102.155,130730376.0
2007-03-23 05:56:00,102.155,102.195,102.135,102.16,314192397.0
2007-03-23 05:57:00,102.155,102.178,102.155,102.165,61140352.0
2007-03-23 05:58:00,102.17,102.176,102.16,102.165,89236627.0
2007-03-23 05:59:00,102.16,102.164,102.145,102.155,161426126.0
2007-03-23 06:00:00,102.15,102.155,102.118,102.14,539566343.0
2007-03-23 06:01:00,102.14,102.155,102.137,102.15,337504610.0
2007-03-23 06:02:00,102.143,102.155,102.141,102.155,252545707.0
2007-03-23 06:03:00,102.155,102.168,102.155,102.16,152171553.0
2007-03-23 06:04:00,102.16,102.165,102.147,102.165,357404007.0
2007-03-23 06:05:00,102.16,102.171,102.152,102.153,151268612.0
2007-03-23 06:06:00,102.15,102.16,102.15,102.155,157903431.0
2007-03-23 06:07:00,102.16,102.165,102.15,102.16,118119595.0
2007-03-23 06:08:00,102.155,102.16,102.148,102.16,87130999.0
2007-03-23 06:09:00,102.15,102.151,102.125,102.145,157749003.0
2007-03-23 06:10:00,102.145,102.145,102.115,102.122,84677195.0
2007-03-23 06:11:00,102.105,102.135,102.104,102.125,150907869.0
2007-03-23 06:12:00,102.13,102.135,102.115,102.125,93850259.0
2007-03-23 06:13:00,102.127,102.138,102.1,102.1,199066581.0
2007-03-23 06:14:00,102.09,102.11,102.078,102.095,447647540.0
2007-03-23 06:15:00,102.095,102.105,102.065,102.085,102613391.0
2007-03-23 06:16:00,102.095,102.12,102.095,102.095,310621481.0
2007-03-23 06:17:00,102.095,102.128,102.095,102.105,347469003.0
2007-03-23 06:18:00,102.107,102.108,102.099,102.1,277547469.0
2007-03-23 06:19:00,102.1,102.125,102.065,102.1,303736934.0
2007-03-23 06:20:00,102.1,102.128,102.1,102.128,141223064.0
2007-03-23 06:21:00,102.13,102.14,102.087,102.118,217897045.0
2007-03-23 06:22:00,102.122,102.136,102.115,102.135,184041707.0
2007-03-23 06:23:00,102.122,102.165,102.122,102.165,191172519.0
2007-03-23 06:24:00,102.155,102.165,102.132,102.135,302887668.0
2007-03-23 06:25:00,102.14,102.168,102.135,102.158,330712668.0
2007-03-23 06:26:00,102.155,102.159,102.13,102.14,521192029.0
2007-03-23 06:27:00,102.142,102.149,102.124,102.145,491420862.0
2007-03-23 06:28:00,102.145,102.145,102.12,102.135,304652173.0
2007-03-23 06:29:00,102.135,102.15,102.128,102.15,285476719.0
2007-03-23 06:30:00,102.155,102.16,102.14,102.153,407051545.0
2007-03-23 06:31:00,102.153,102.153,102.125,102.145,334366642.0
2007-03-23 06:32:00,102.145,102.145,102.118,102.122,216488829.0
2007-03-23 06:33:00,102.12,102.135,102.107,102.125,275478359.0
2007-03-23 06:34:00,102.125,102.131,102.11,102.12,377407817.0
2007-03-23 06:35:00,102.125,102.129,102.103,102.125,273718410.0
2007-03-23 06:36:00,102.135,102.135,102.093,102.093,434366079.0
2007-03-23 06:37:00,102.093,102.093,102.053,102.053,650953781.0
2007-03-23 06:38:00,102.05,102.085,102.05,102.055,828609718.0
2007-03-23 06:39:00,102.055,102.076,102.047,102.052,656263954.0
2007-03-23 06:40:00,102.065,102.065,102.03,102.03,729027218.0
2007-03-23 06:41:00,102.05,102.053,102.015,102.04,460365231.0
2007-03-23 06:42:00,102.04,102.041,102.02,102.03,320417294.0
2007-03-23 06:43:00,102.02,102.052,102.0,102.025,836862398.0
2007-03-23 06:44:00,102.02,102.042,102.02,102.04,744263788.0
2007-03-23 06:45:00,102.035,102.094,102.035,102.08,439546910.0
2007-03-23 06:46:00,102.085,102.085,102.05,102.065,294325747.0
2007-03-23 06:47:00,102.065,102.11,102.055,102.102,151117422.0
2007-03-23 06:48:00,102.1,102.116,102.09,102.09,101337008.0
2007-03-23 06:49:00,102.095,102.095,102.069,102.085,599378483.0
2007-03-23 06:50:00,102.073,102.11,102.065,102.105,351986007.0
2007-03-23 06:51:00,102.11,102.11,102.085,102.095,347015192.0
2007-03-23 06:52:00,102.09,102.115,102.09,102.098,387915249.0
2007-03-23 06:53:00,102.1,102.148,102.1,102.118,381357424.0
2007-03-23 06:54:00,102.125,102.148,102.103,102.125,296884229.0
2007-03-23 06:55:00,102.12,102.135,102.108,102.12,477230536.0
2007-03-23 06:56:00,102.12,102.135,102.112,102.115,777694131.0
2007-03-23 06:57:00,102.115,102.14,102.105,102.14,532536702.0
2007-03-23 06:58:00,102.125,102.143,102.11,102.125,646799139.0
2007-03-23 06:59:00,102.125,102.15,102.122,102.133,520932752.0
2007-03-23 07:00:00,102.13,102.141,102.117,102.12,923183034.0
2007-03-23 07:01:00,102.125,102.137,102.11,102.135,1276528848.0
2007-03-23 07:02:00,102.14,102.14,102.112,102.125,421844230.0
2007-03-23 07:03:00,102.13,102.13,102.12,102.125,777816498.0
2007-03-23 07:04:00,102.13,102.135,102.112,102.125,421773577.0
2007-03-23 07:05:00,102.135,102.135,102.085,102.1,325653018.0
2007-03-23 07:06:00,102.11,102.112,102.07,102.105,813547155.0
2007-03-23 07:07:00,102.105,102.105,102.057,102.08,168148835.0
2007-03-23 07:08:00,102.08,102.092,102.058,102.08,96774074.0
2007-03-23 07:09:00,102.08,102.086,102.07,102.075,109801585.0
2007-03-23 07:10:00,102.08,102.088,102.065,102.065,156092078.0
2007-03-23 07:11:00,102.062,102.088,102.062,102.08,60701001.0
2007-03-23 07:12:00,102.08,102.08,102.059,102.08,80594596.0
2007-03-23 07:13:00,102.07,102.085,102.067,102.085,67177349.0
2007-03-23 07:14:00,102.072,102.084,102.052,102.065,165879551.0
2007-03-23 07:15:00,102.065,102.075,102.065,102.075,57560182.0
2007-03-23 07:16:00,102.08,102.08,102.056,102.063,145972297.0
2007-03-23 07:17:00,102.058,102.073,102.045,102.073,142699351.0
2007-03-23 07:18:00,102.08,102.08,102.065,102.07,124811591.0
2007-03-23 07:19:00,102.068,102.085,102.068,102.075,492961596.0
2007-03-23 07:20:00,102.075,102.097,102.075,102.08,251668562.0
2007-03-23 07:21:00,102.08,102.093,102.065,102.08,113702537.0
2007-03-23 07:22:00,102.07,102.085,102.067,102.085,141756789.0
2007-03-23 07:23:00,102.09,102.095,102.057,102.085,188058332.0
2007-03-23 07:24:00,102.085,102.097,102.068,102.088,121849085.0
2007-03-23 07:25:00,102.1,102.111,102.097,102.105,149053646.0
2007-03-23 07:26:00,102.095,102.108,102.095,102.105,76109698.0
2007-03-23 07:27:00,102.11,102.11,102.09,102.09,173437945.0
2007-03-23 07:28:00,102.085,102.093,102.072,102.08,275889169.0
2007-03-23 07:29:00,102.075,102.082,102.075,102.075,131756072.0
2007-03-23 07:30:00,102.075,102.08,102.067,102.07,428741683.0
2007-03-23 07:31:00,102.075,102.085,102.061,102.083,436639901.0
2007-03-23 07:32:00,102.09,102.091,102.047,102.085,519276818.0
2007-03-23 07:33:00,102.09,102.105,102.078,102.1,681453061.0
2007-03-23 07:34:00,102.1,102.12,102.08,102.1,367427427.0
2007-03-23 07:35:00,102.102,102.123,102.09,102.09,570724634.0
2007-03-23 07:36:00,102.105,102.114,102.088,102.09,504686865.0
2007-03-23 07:37:00,102.095,102.095,102.061,102.082,264436533.0
2007-03-23 07:38:00,102.082,102.082,102.065,102.075,240177712.0
2007-03-23 07:39:00,102.08,102.092,102.072,102.08,466371541.0
2007-03-23 07:40:00,102.093,102.093,102.06,102.06,478313180.0
2007-03-23 07:41:00,102.06,102.085,102.045,102.055,397624884.0
2007-03-23 07:42:00,102.045,102.061,102.045,102.045,658036419.0
2007-03-23 07:43:00,102.045,102.045,101.99,102.0,438980365.0
2007-03-23 07:44:00,101.995,102.01,101.975,101.975,381897246.0
2007-03-23 07:45:00,101.98,101.99,101.977,101.99,254825828.0
2007-03-23 07:46:00,101.99,102.015,101.99,102.005,271535609.0
2007-03-23 07:47:00,102.005,102.03,102.005,102.03,30737023.0
2007-03-23 07:48:00,102.025,102.055,102.015,102.023,434256929.0
2007-03-23 07:49:00,102.028,102.048,102.018,102.02,281715183.0
2007-03-23 07:50:00,102.04,102.05,102.035,102.038,101744151.0
2007-03-23 07:51:00,102.045,102.052,102.02,102.02,459246132.0
2007-03-23 07:52:00,102.03,102.06,102.03,102.05,156717190.0
2007-03-23 07:53:00,102.042,102.047,102.025,102.025,218809410.0
2007-03-23 07:54:00,102.03,102.03,102.015,102.02,355476190.0
2007-03-23 07:55:00,102.01,102.017,101.995,102.0,474256192.0
2007-03-23 07:56:00,102.005,102.036,102.002,102.002,729576942.0
2007-03-23 07:57:00,102.01,102.034,102.01,102.025,201897858.0
2007-03-23 07:58:00,102.025,102.035,102.005,102.01,123055496.0
2007-03-23 07:59:00,102.01,102.036,102.01,102.015,84074451.0
2007-03-23 08:00:00,102.008,102.015,101.977,101.985,1043881555.0
2007-03-23 08:01:00,101.978,102.01,101.971,101.995,509702102.0
2007-03-23 08:02:00,101.997,102.012,101.99,102.01,416349373.0
2007-03-23 08:03:00,102.015,102.015,101.99,102.0,162897811.0
2007-03-23 08:04:00,102.0,102.006,101.99,101.99,201333263.0
2007-03-23 08:05:00,101.99,102.005,101.99,102.0,273482247.0
2007-03-23 08:06:00,102.0,102.02,101.995,102.005,216290922.0
2007-03-23 08:07:00,102.005,102.005,101.935,101.945,223082224.0
2007-03-23 08:08:00,101.948,101.955,101.94,101.945,300911494.0
2007-03-23 08:09:00,101.945,101.955,101.935,101.945,95763242.0
2007-03-23 08:10:00,101.945,101.951,101.945,101.945,180337344.0
2007-03-23 08:11:00,101.94,101.954,101.94,101.95,113332110.0
2007-03-23 08:12:00,101.95,101.96,101.943,101.955,82778609.0
2007-03-23 08:13:00,101.95,101.956,101.937,101.945,399464372.0
2007-03-23 08:14:00,101.943,101.962,101.925,101.955,468082008.0
2007-03-23 08:15:00,101.97,101.988,101.967,101.98,775416954.0
2007-03-23 08:16:00,101.985,102.0,101.985,101.99,71512337.0
2007-03-23 08:17:00,101.99,101.99,101.974,101.99,233510657.0
2007-03-23 08:18:00,101.985,101.992,101.955,101.955,62537597.0
2007-03-23 08:19:00,101.97,101.984,101.96,101.96,289777161.0
2007-03-23 08:20:00,101.965,101.995,101.96,101.98,862128724.0
2007-03-23 08:21:00,101.985,101.995,101.973,101.973,148994021.0
2007-03-23 08:22:00,101.98,101.986,101.975,101.975,46035640.0
2007-03-23 08:23:00,101.975,101.984,101.965,101.965,92092460.0
2007-03-23 08:24:00,101.975,101.984,101.953,101.955,350475238.0
2007-03-23 08:25:00,101.96,101.975,101.96,101.965,160865988.0
2007-03-23 08:26:00,101.965,101.978,101.965,101.97,63706133.0
2007-03-23 08:27:00,101.963,101.991,101.963,101.968,692373484.0
2007-03-23 08:28:00,101.97,101.983,101.965,101.983,578875477.0
2007-03-23 08:29:00,101.98,101.985,101.962,101.973,1313861527.0
2007-03-23 08:30:00,101.98,102.0,101.972,102.0,1127124221.0
2007-03-23 08:31:00,101.99,102.055,101.99,102.045,239236312.0
2007-03-23 08:32:00,102.05,102.05,102.01,102.032,146296574.0
2007-03-23 08:33:00,102.04,102.04,102.018,102.025,232886571.0
2007-03-23 08:34:00,102.032,102.035,102.027,102.03,47264242.0
2007-03-23 08:35:00,102.028,102.028,101.98,101.988,329776871.0
2007-03-23 08:36:00,101.985,102.01,101.985,101.992,133915867.0
2007-03-23 08:37:00,101.99,102.02,101.99,102.0,124806598.0
2007-03-23 08:38:00,101.988,102.01,101.988,102.005,129563617.0
2007-03-23 08:39:00,102.0,102.01,101.995,102.0,431312036.0
2007-03-23 08:40:00,101.995,102.009,101.995,102.005,1059964182.0
2007-03-23 08:41:00,102.005,102.024,102.005,102.01,388392822.0
2007-03-23 08:42:00,102.015,102.025,102.015,102.018,130123959.0
2007-03-23 08:43:00,102.03,102.051,102.03,102.04,349475123.0
2007-03-23 08:44:00,102.05,102.075,101.995,102.065,50679929.0
2007-03-23 08:45:00,102.075,102.075,102.055,102.055,68095730.0
2007-03-23 08:46:00,102.05,102.09,102.05,102.055,263086295.0
2007-03-23 08:47:00,102.055,102.09,102.055,102.07,397838205.0
2007-03-23 08:48:00,102.06,102.085,102.06,102.085,442936920.0
2007-03-23 08:49:00,102.085,102.092,102.075,102.08,394977091.0
2007-03-23 08:50:00,102.08,102.09,102.055,102.06,133715613.0
2007-03-23 08:51:00,102.065,102.071,102.06,102.065,108561029.0
2007-03-23 08:52:00,102.075,102.075,102.053,102.065,89958135.0
2007-03-23 08:53:00,102.07,102.07,102.05,102.05,452262016.0
2007-03-23 08:54:00,102.05,102.06,102.035,102.04,291634931.0
2007-03-23 08:55:00,102.035,102.055,102.015,102.015,239161746.0
2007-03-23 08:56:00,102.02,102.045,102.013,102.045,344811185.0
2007-03-23 08:57:00,102.045,102.045,102.013,102.028,226391267.0
2007-03-23 08:58:00,102.035,102.054,102.035,102.04,168496064.0
2007-03-23 08:59:00,102.04,102.06,102.035,102.045,528644527.0
2007-03-23 09:00:00,102.055,102.064,102.035,102.035,442875018.0
2007-03-23 09:01:00,102.03,102.037,102.01,102.03,206464682.0
2007-03-23 09:02:00,102.025,102.04,102.023,102.04,234029503.0
2007-03-23 09:03:00,102.03,102.045,101.992,102.023,346915156.0
2007-03-23 09:04:00,102.02,102.035,102.005,102.025,145400852.0
2007-03-23 09:05:00,102.005,102.035,102.0,102.005,800795829.0
2007-03-23 09:06:00,102.028,102.044,102.017,102.032,397049044.0
2007-03-23 09:07:00,102.03,102.05,102.025,102.03,361334644.0
2007-03-23 09:08:00,102.028,102.048,102.014,102.025,756544268.0
2007-03-23 09:09:00,102.03,102.048,102.017,102.035,520109009.0
2007-03-23 09:10:00,102.037,102.057,102.037,102.045,230579154.0
2007-03-23 09:11:00,102.06,102.063,102.035,102.04,381510979.0
2007-03-23 09:12:00,102.05,102.065,102.035,102.035,288330521.0
2007-03-23 09:13:00,102.035,102.066,102.035,102.055,910839187.0
2007-03-23 09:14:00,102.055,102.06,102.03,102.06,105472843.0
2007-03-23 09:15:00,102.06,102.075,102.038,102.06,250233993.0
2007-03-23 09:16:00,102.05,102.065,102.05,102.05,166866367.0
2007-03-23 09:17:00,102.055,102.065,102.01,102.025,97090459.0
2007-03-23 09:18:00,102.022,102.022,101.995,102.005,82002434.0
2007-03-23 09:19:00,102.005,102.021,102.0,102.02,324256432.0
2007-03-23 09:20:00,102.02,102.02,101.975,101.987,203391907.0
2007-03-23 09:21:00,101.99,102.027,101.99,102.027,88631902.0
2007-03-23 09:22:00,102.03,102.03,101.97,101.99,103818075.0
2007-03-23 09:23:00,101.99,101.99,101.917,101.94,363970799.0
2007-03-23 09:24:00,101.94,101.97,101.934,101.97,313856761.0
2007-03-23 09:25:00,101.965,101.97,101.925,101.925,165421540.0
2007-03-23 09:26:00,101.92,101.935,101.875,101.91,211462029.0
2007-03-23 09:27:00,101.92,101.945,101.91,101.945,268672613.0
2007-03-23 09:28:00,101.945,101.97,101.92,101.95,528399959.0
2007-03-23 09:29:00,101.95,101.96,101.935,101.95,197258006.0
2007-03-23 09:30:00,101.945,101.965,101.94,101.945,97729272.0
2007-03-23 09:31:00,101.94,101.96,101.94,101.96,225855107.0
2007-03-23 09:32:00,101.95,101.98,101.95,101.955,226978899.0
2007-03-23 09:33:00,101.955,101.964,101.931,101.96,367660163.0
2007-03-23 09:34:00,101.955,101.965,101.93,101.95,622230251.0
2007-03-23 09:35:00,101.958,101.958,101.885,101.937,500789469.0
2007-03-23 09:36:00,101.94,101.94,101.915,101.92,481683971.0
2007-03-23 09:37:00,101.915,101.94,101.91,101.935,98583997.0
2007-03-23 09:38:00,101.945,101.945,101.923,101.93,281756806.0
2007-03-23 09:39:00,101.935,101.94,101.91,101.925,286999319.0
2007-03-23 09:40:00,101.925,101.929,101.88,101.895,263084516.0
2007-03-23 09:41:00,101.885,101.935,101.885,101.915,176383747.0
2007-03-23 09:42:00,101.915,101.925,101.875,101.925,151134046.0
2007-03-23 09:43:00,101.93,101.93,101.89,101.89,39411221.0
2007-03-23 09:44:00,101.89,101.903,101.89,101.903,237724174.0
2007-03-23 09:45:00,101.9,101.915,101.9,101.91,364993541.0
2007-03-23 09:46:00,101.89,101.925,101.875,101.925,127624110.0
2007-03-23 09:47:00,101.93,101.93,101.865,101.895,77024953.0
2007-03-23 09:48:00,101.885,101.91,101.845,101.88,67952358.0
2007-03-23 09:49:00,101.875,101.89,101.855,101.855,101091323.0
2007-03-23 09:50:00,101.865,101.885,101.845,101.85,99507948.0
2007-03-23 09:51:00,101.86,101.885,101.84,101.875,66205984.0
2007-03-23 09:52:00,101.865,101.887,101.865,101.88,83126907.0
2007-03-23 09:53:00,101.895,101.899,101.865,101.87,114383282.0
2007-03-23 09:54:00,101.88,101.882,101.81,101.825,110293001.0
2007-03-23 09:55:00,101.82,101.845,101.795,101.845,436922998.0
2007-03-23 09:56:00,101.845,101.845,101.783,101.795,120473102.0
2007-03-23 09:57:00,101.79,101.8,101.775,101.785,94611027.0
2007-03-23 09:58:00,101.79,101.81,101.788,101.805,159062582.0
2007-03-23 09:59:00,101.805,101.813,101.784,101.785,426685400.0
2007-03-23 10:00:00,101.795,101.812,101.779,101.795,381313333.0
2007-03-23 10:01:00,101.805,101.805,101.692,101.718,260266998.0
2007-03-23 10:02:00,101.68,101.73,101.68,101.69,148522484.0
2007-03-23 10:03:00,101.695,101.72,101.69,101.69,230353602.0
2007-03-23 10:04:00,101.705,101.74,101.672,101.74,88896068.0
2007-03-23 10:05:00,101.74,101.785,101.722,101.775,146428301.0
2007-03-23 10:06:00,101.775,101.795,101.742,101.78,636636794.0
2007-03-23 10:07:00,101.78,101.795,101.763,101.795,109361160.0
2007-03-23 10:08:00,101.767,101.81,101.765,101.78,143728136.0
2007-03-23 10:09:00,101.775,101.82,101.775,101.82,251756458.0
2007-03-23 10:10:00,101.81,101.818,101.805,101.815,107602059.0
2007-03-23 10:11:00,101.81,101.82,101.77,101.77,114809573.0
2007-03-23 10:12:00,101.77,101.785,101.758,101.775,105031779.0
2007-03-23 10:13:00,101.775,101.795,101.727,101.728,27291568.0
2007-03-23 10:14:00,101.71,101.735,101.71,101.725,64949800.0
2007-03-23 10:15:00,101.715,101.744,101.687,101.74,155213831.0
2007-03-23 10:16:00,101.76,101.77,101.743,101.765,120182812.0
2007-03-23 10:17:00,101.795,101.795,101.716,101.77,672613100.0
2007-03-23 10:18:00,101.765,101.778,101.755,101.755,293965008.0
2007-03-23 10:19:00,101.76,101.79,101.718,101.75,469869448.0
2007-03-23 10:20:00,101.74,101.81,101.725,101.795,179071723.0
2007-03-23 10:21:00,101.805,101.805,101.768,101.775,128657868.0
2007-03-23 10:22:00,101.77,101.785,101.767,101.785,181829463.0
2007-03-23 10:23:00,101.775,101.798,101.775,101.785,563418513.0
2007-03-23 10:24:00,101.79,101.8,101.775,101.782,87047598.0
2007-03-23 10:25:00,101.785,101.787,101.73,101.785,153179818.0
2007-03-23 10:26:00,101.783,101.805,101.737,101.79,262129240.0
2007-03-23 10:27:00,101.788,101.81,101.784,101.795,64809067.0
2007-03-23 10:28:00,101.795,101.844,101.765,101.778,101305862.0
2007-03-23 10:29:00,101.812,101.846,101.805,101.805,282639685.0
2007-03-23 10:30:00,101.805,101.825,101.805,101.82,409329726.0
2007-03-23 10:31:00,101.82,101.82,101.79,101.795,166282719.0
2007-03-23 10:32:00,101.8,101.83,101.8,101.82,199940321.0
2007-03-23 10:33:00,101.815,101.83,101.785,101.805,185983891.0
2007-03-23 10:34:00,101.81,101.81,101.78,101.8,101802098.0
2007-03-23 10:35:00,101.81,101.81,101.805,101.81,85955602.0
2007-03-23 10:36:00,101.797,101.81,101.797,101.8,126868684.0
2007-03-23 10:37:00,101.8,101.8,101.795,101.8,89456089.0
2007-03-23 10:38:00,101.797,101.83,101.797,101.815,65359209.0
2007-03-23 10:39:00,101.815,101.815,101.72,101.795,472576224.0
2007-03-23 10:40:00,101.792,101.81,101.792,101.8,258311478.0
2007-03-23 10:41:00,101.79,101.81,101.72,101.81,361041412.0
2007-03-23 10:42:00,101.805,101.823,101.713,101.82,213560146.0
2007-03-23 10:43:00,101.81,101.815,101.745,101.81,179099494.0
2007-03-23 10:44:00,101.81,101.81,101.744,101.788,167873136.0
2007-03-23 10:45:00,101.8,101.81,101.774,101.81,245559936.0
2007-03-23 10:46:00,101.79,101.815,101.79,101.79,76764690.0
2007-03-23 10:47:00,101.79,101.799,101.769,101.772,382166517.0
2007-03-23 10:48:00,101.772,101.792,101.736,101.79,173372729.0
2007-03-23 10:49:00,101.79,101.801,101.732,101.795,619546014.0
2007-03-23 10:50:00,101.79,101.79,101.744,101.773,204106782.0
2007-03-23 10:51:00,101.785,101.785,101.731,101.77,288135898.0
2007-03-23 10:52:00,101.78,101.79,101.77,101.77,321867384.0
2007-03-23 10:53:00,101.78,101.78,101.715,101.733,119475548.0
2007-03-23 10:54:00,101.74,101.76,101.722,101.725,298625378.0
2007-03-23 10:55:00,101.722,101.727,101.685,101.685,386140581.0
2007-03-23 10:56:00,101.685,101.685,101.64,101.665,222213330.0
2007-03-23 10:57:00,101.67,101.68,101.63,101.65,134247407.0
2007-03-23 10:58:00,101.66,101.66,101.617,101.64,132561813.0
2007-03-23 10:59:00,101.64,101.695,101.609,101.675,301330849.0
2007-03-23 11:00:00,101.655,101.71,101.655,101.71,351227184.0
2007-03-23 11:01:00,101.71,101.72,101.687,101.7,293979751.0
2007-03-23 11:02:00,101.715,101.715,101.665,101.665,384253273.0
2007-03-23 11:03:00,101.667,101.685,101.65,101.67,91207256.0
2007-03-23 11:04:00,101.66,101.66,101.592,101.655,640151013.0
2007-03-23 11:05:00,101.66,101.674,101.635,101.65,368713408.0
2007-03-23 11:06:00,101.645,101.67,101.64,101.64,390581785.0
2007-03-23 11:07:00,101.647,101.67,101.64,101.64,104548337.0
2007-03-23 11:08:00,101.645,101.655,101.627,101.627,286819182.0
2007-03-23 11:09:00,101.635,101.639,101.59,101.61,341199986.0
2007-03-23 11:10:00,101.6,101.615,101.55,101.55,158037957.0
2007-03-23 11:11:00,101.55,101.55,101.482,101.525,248320852.0
2007-03-23 11:12:00,101.54,101.54,101.495,101.525,173281128.0
2007-03-23 11:13:00,101.52,101.52,101.45,101.485,334492798.0
2007-03-23 11:14:00,101.495,101.495,101.453,101.485,328050828.0
2007-03-23 11:15:00,101.505,101.538,101.495,101.505,334248144.0
2007-03-23 11:16:00,101.52,101.535,101.495,101.535,102047849.0
2007-03-23 11:17:00,101.54,101.548,101.528,101.542,47249912.0
2007-03-23 11:18:00,101.535,101.59,101.535,101.575,105225645.0
2007-03-23 11:19:00,101.575,101.582,101.543,101.543,333416913.0
2007-03-23 11:20:00,101.56,101.583,101.53,101.542,250663406.0
2007-03-23 11:21:00,101.55,101.568,101.549,101.55,141324477.0
2007-03-23 11:22:00,101.542,101.605,101.535,101.565,214711234.0
2007-03-23 11:23:00,101.585,101.615,101.557,101.595,80064868.0
2007-03-23 11:24:00,101.605,101.612,101.597,101.61,315050763.0
2007-03-23 11:25:00,101.61,101.645,101.61,101.615,261327548.0
2007-03-23 11:26:00,101.61,101.61,101.575,101.6,604983844.0
2007-03-23 11:27:00,101.6,101.6,101.565,101.57,516027790.0
2007-03-23 11:28:00,101.575,101.615,101.57,101.575,599387453.0
2007-03-23 11:29:00,101.555,101.572,101.54,101.54,607120372.0
2007-03-23 11:30:00,101.538,101.56,101.486,101.55,143516664.0
2007-03-23 11:31:00,101.555,101.555,101.533,101.54,356170810.0
2007-03-23 11:32:00,101.54,101.575,101.54,101.555,271363632.0
2007-03-23 11:33:00,101.56,101.566,101.54,101.54,155661801.0
2007-03-23 11:34:00,101.535,101.55,101.533,101.533,125389502.0
2007-03-23 11:35:00,101.538,101.605,101.51,101.59,556318846.0
2007-03-23 11:36:00,101.595,101.623,101.59,101.62,295069222.0
2007-03-23 11:37:00,101.63,101.63,101.588,101.595,406535456.0
2007-03-23 11:38:00,101.6,101.605,101.585,101.595,420807382.0
2007-03-23 11:39:00,101.595,101.62,101.592,101.605,196176721.0
2007-03-23 11:40:00,101.605,101.605,101.56,101.582,264955012.0
2007-03-23 11:41:00,101.59,101.59,101.57,101.585,92064558.0
2007-03-23 11:42:00,101.58,101.601,101.58,101.595,393647486.0
2007-03-23 11:43:00,101.61,101.61,101.58,101.595,1150656964.0
2007-03-23 11:44:00,101.6,101.631,101.6,101.62,722437501.0
2007-03-23 11:45:00,101.62,101.62,101.588,101.602,290005612.0
2007-03-23 11:46:00,101.61,101.615,101.593,101.615,253784419.0
2007-03-23 11:47:00,101.615,101.675,101.588,101.675,426231750.0
2007-03-23 11:48:00,101.638,101.657,101.638,101.65,112842206.0
2007-03-23 11:49:00,101.65,101.665,101.635,101.66,180792969.0
2007-03-23 11:50:00,101.66,101.664,101.645,101.647,487639584.0
2007-03-23 11:51:00,101.655,101.662,101.628,101.628,373990474.0
2007-03-23 11:52:00,101.625,101.632,101.591,101.592,489849756.0
2007-03-23 11:53:00,101.6,101.621,101.585,101.62,421423558.0
2007-03-23 11:54:00,101.615,101.62,101.585,101.59,337907467.0
2007-03-23 11:55:00,101.595,101.613,101.575,101.575,351799983.0
2007-03-23 11:56:00,101.57,101.601,101.57,101.575,291881322.0
2007-03-23 11:57:00,101.572,101.595,101.565,101.595,381686338.0
2007-03-23 11:58:00,101.6,101.6,101.575,101.6,617000498.0
2007-03-23 11:59:00,101.595,101.61,101.58,101.595,327571005.0
2007-03-23 12:00:00,101.59,101.61,101.575,101.598,620963589.0
2007-03-23 12:01:00,101.582,101.605,101.582,101.602,291760054.0
2007-03-23 12:02:00,101.605,101.609,101.595,101.605,136860052.0
2007-03-23 12:03:00,101.605,101.615,101.593,101.615,352703180.0
2007-03-23 12:04:00,101.615,101.615,101.53,101.57,200645507.0
2007-03-23 12:05:00,101.585,101.585,101.535,101.54,107608333.0
2007-03-23 12:06:00,101.54,101.57,101.52,101.57,628902497.0
2007-03-23 12:07:00,101.57,101.588,101.565,101.58,508349498.0
2007-03-23 12:08:00,101.585,101.632,101.557,101.557,666036564.0
2007-03-23 12:09:00,101.568,101.595,101.558,101.558,237835372.0
2007-03-23 12:10:00,101.572,101.601,101.563,101.563,433337930.0
2007-03-23 12:11:00,101.565,101.565,101.535,101.535,56213005.0
2007-03-23 12:12:00,101.53,101.57,101.53,101.55,51678250.0
2007-03-23 12:13:00,101.55,101.561,101.548,101.555,27170140.0
2007-03-23 12:14:00,101.55,101.56,101.53,101.54,181119016.0
2007-03-23 12:15:00,101.55,101.57,101.55,101.57,25798968.0
2007-03-23 12:16:00,101.562,101.593,101.55,101.593,136402500.0
2007-03-23 12:17:00,101.59,101.625,101.59,101.625,51342972.0
2007-03-23 12:18:00,101.615,101.624,101.609,101.615,332779118.0
2007-03-23 12:19:00,101.595,101.615,101.582,101.6,198143642.0
2007-03-23 12:20:00,101.6,101.645,101.58,101.645,112527949.0
2007-03-23 12:21:00,101.64,101.665,101.63,101.63,50969400.0
2007-03-23 12:22:00,101.63,101.64,101.61,101.615,30632340.0
2007-03-23 12:23:00,101.61,101.611,101.59,101.6,318825476.0
2007-03-23 12:24:00,101.595,101.635,101.577,101.635,243918881.0
2007-03-23 12:25:00,101.635,101.685,101.635,101.655,198249485.0
2007-03-23 12:26:00,101.66,101.66,101.617,101.617,143680590.0
2007-03-23 12:27:00,101.63,101.63,101.595,101.61,185667488.0
2007-03-23 12:28:00,101.62,101.62,101.605,101.61,212979582.0
2007-03-23 12:29:00,101.605,101.63,101.602,101.63,95048859.0
2007-03-23 12:30:00,101.635,101.635,101.6,101.6,437717031.0
2007-03-23 12:31:00,101.6,101.613,101.52,101.6,276963198.0
2007-03-23 12:32:00,101.61,101.63,101.515,101.615,92032616.0
2007-03-23 12:33:00,101.62,101.62,101.523,101.61,143904097.0
2007-03-23 12:34:00,101.61,101.63,101.51,101.598,72830543.0
2007-03-23 12:35:00,101.605,101.615,101.602,101.602,80033209.0
2007-03-23 12:36:00,101.61,101.612,101.515,101.595,84670115.0
2007-03-23 12:37:00,101.6,101.62,101.515,101.595,95504343.0
2007-03-23 12:38:00,101.593,101.645,101.593,101.645,440006739.0
2007-03-23 12:39:00,101.642,101.642,101.595,101.62,76846292.0
2007-03-23 12:40:00,101.615,101.635,101.535,101.61,364619446.0
2007-03-23 12:41:00,101.615,101.615,101.551,101.555,306040791.0
2007-03-23 12:42:00,101.565,101.58,101.495,101.58,651836296.0
2007-03-23 12:43:00,101.565,101.59,101.565,101.58,340065258.0
2007-03-23 12:44:00,101.575,101.58,101.55,101.555,336540087.0
2007-03-23 12:45:00,101.58,101.58,101.462,101.555,472481727.0
2007-03-23 12:46:00,101.555,101.555,101.47,101.54,321460124.0
2007-03-23 12:47:00,101.545,101.571,101.53,101.545,106052767.0
2007-03-23 12:48:00,101.55,101.56,101.47,101.56,79209843.0
2007-03-23 12:49:00,101.555,101.575,101.465,101.565,458329522.0
2007-03-23 12:50:00,101.56,101.678,101.55,101.678,424786645.0
2007-03-23 12:51:00,101.705,101.747,101.682,101.745,538851096.0
2007-03-23 12:52:00,101.76,101.763,101.63,101.69,619997867.0
2007-03-23 12:53:00,101.69,101.69,101.66,101.683,502490868.0
2007-03-23 12:54:00,101.685,101.745,101.63,101.745,85698994.0
2007-03-23 12:55:00,101.75,101.75,101.72,101.73,254446646.0
2007-03-23 12:56:00,101.72,101.72,101.69,101.705,173294742.0
2007-03-23 12:57:00,101.725,101.76,101.705,101.733,444302206.0
2007-03-23 12:58:00,101.74,101.765,101.715,101.75,303759325.0
2007-03-23 12:59:00,101.75,101.75,101.59,101.67,307291087.0
2007-03-23 13:00:00,101.71,101.776,101.685,101.685,302981723.0
2007-03-23 13:01:00,101.682,101.74,101.64,101.72,502962404.0
2007-03-23 13:02:00,101.72,101.723,101.683,101.7,793736889.0
2007-03-23 13:03:00,101.705,101.733,101.64,101.698,189847577.0
2007-03-23 13:04:00,101.693,101.721,101.693,101.7,516298550.0
2007-03-23 13:05:00,101.715,101.715,101.62,101.7,231014710.0
2007-03-23 13:06:00,101.7,101.705,101.683,101.7,414262015.0
2007-03-23 13:07:00,101.7,101.71,101.655,101.705,427455417.0
2007-03-23 13:08:00,101.705,101.725,101.695,101.7,271665783.0
2007-03-23 13:09:00,101.705,101.705,101.585,101.67,246645478.0
2007-03-23 13:10:00,101.655,101.675,101.648,101.675,206574687.0
2007-03-23 13:11:00,101.665,101.677,101.612,101.665,356153514.0
2007-03-23 13:12:00,101.665,101.685,101.63,101.675,306295220.0
2007-03-23 13:13:00,101.67,101.677,101.643,101.675,150721707.0
2007-03-23 13:14:00,101.68,101.683,101.59,101.663,424070077.0
2007-03-23 13:15:00,101.665,101.665,101.565,101.62,318634875.0
2007-03-23 13:16:00,101.625,101.645,101.56,101.583,433767097.0
2007-03-23 13:17:00,101.6,101.635,101.59,101.635,382500347.0
2007-03-23 13:18:00,101.625,101.642,101.624,101.632,362589347.0
2007-03-23 13:19:00,101.637,101.645,101.63,101.64,253699923.0
2007-03-23 13:20:00,101.63,101.67,101.63,101.67,177865391.0
2007-03-23 13:21:00,101.665,101.689,101.665,101.68,196036604.0
2007-03-23 13:22:00,101.675,101.72,101.654,101.7,151877334.0
2007-03-23 13:23:00,101.695,101.735,101.695,101.735,219186565.0
2007-03-23 13:24:00,101.745,101.745,101.73,101.74,133426335.0
2007-03-23 13:25:00,101.732,101.74,101.68,101.68,471344481.0
2007-03-23 13:26:00,101.68,101.71,101.678,101.7,380150925.0
2007-03-23 13:27:00,101.7,101.711,101.632,101.635,375592976.0
2007-03-23 13:28:00,101.68,101.7,101.68,101.695,71454645.0
2007-03-23 13:29:00,101.695,101.71,101.69,101.695,26538200.0
2007-03-23 13:30:00,101.7,101.72,101.7,101.72,145856887.0
2007-03-23 13:31:00,101.72,101.78,101.67,101.725,172476118.0
2007-03-23 13:32:00,101.73,101.73,101.705,101.71,633119863.0
2007-03-23 13:33:00,101.715,101.745,101.581,101.73,473725200.0
2007-03-23 13:34:00,101.735,101.774,101.713,101.755,349317150.0
2007-03-23 13:35:00,101.76,101.766,101.704,101.745,230910057.0
2007-03-23 13:36:00,101.75,101.75,101.648,101.705,183543601.0
2007-03-23 13:37:00,101.702,101.702,101.605,101.698,93092028.0
2007-03-23 13:38:00,101.7,101.723,101.7,101.71,354985741.0
2007-03-23 13:39:00,101.71,101.73,101.666,101.702,293217588.0
2007-03-23 13:40:00,101.715,101.715,101.605,101.7,458150987.0
2007-03-23 13:41:00,101.7,101.715,101.69,101.7,65602186.0
2007-03-23 13:42:00,101.7,101.7,101.646,101.69,54711796.0
2007-03-23 13:43:00,101.695,101.705,101.675,101.68,91022144.0
2007-03-23 13:44:00,101.68,101.703,101.651,101.688,109121894.0
2007-03-23 13:45:00,101.695,101.695,101.622,101.685,290627110.0
2007-03-23 13:46:00,101.685,101.703,101.672,101.7,266891969.0
2007-03-23 13:47:00,101.647,101.728,101.647,101.68,401152127.0
2007-03-23 13:48:00,101.635,101.685,101.63,101.675,186432535.0
2007-03-23 13:49:00,101.68,101.68,101.619,101.68,384272550.0
2007-03-23 13:50:00,101.675,101.692,101.672,101.675,194339874.0
2007-03-23 13:51:00,101.675,101.685,101.67,101.675,239835478.0
2007-03-23 13:52:00,101.68,101.68,101.615,101.66,129291289.0
2007-03-23 13:53:00,101.655,101.662,101.605,101.655,622885627.0
2007-03-23 13:54:00,101.675,101.683,101.628,101.662,276578770.0
2007-03-23 13:55:00,101.668,101.675,101.619,101.665,391978057.0
2007-03-23 13:56:00,101.665,101.685,101.62,101.67,279438610.0
2007-03-23 13:57:00,101.66,101.675,101.611,101.615,530385408.0
2007-03-23 13:58:00,101.67,101.689,101.616,101.675,332087634.0
2007-03-23 13:59:00,101.675,101.683,101.63,101.665,242028134.0
2007-03-23 14:00:00,101.665,101.681,101.62,101.673,235497466.0
2007-03-23 14:01:00,101.657,101.678,101.657,101.675,245989731.0
2007-03-23 14:02:00,101.68,101.685,101.63,101.673,235073763.0
2007-03-23 14:03:00,101.673,101.673,101.625,101.66,165929739.0
2007-03-23 14:04:00,101.653,101.669,101.604,101.64,550795642.0
2007-03-23 14:05:00,101.623,101.65,101.565,101.65,375757516.0
2007-03-23 14:06:00,101.65,101.707,101.644,101.667,331436288.0
2007-03-23 14:07:00,101.682,101.687,101.65,101.65,253232660.0
2007-03-23 14:08:00,101.66,101.66,101.635,101.638,185177873.0
2007-03-23 14:09:00,101.64,101.67,101.64,101.67,42725287.0
2007-03-23 14:10:00,101.67,101.685,101.65,101.655,170538276.0
2007-03-23 14:11:00,101.665,101.687,101.629,101.682,75476248.0
2007-03-23 14:12:00,101.68,101.695,101.628,101.67,154544194.0
2007-03-23 14:13:00,101.665,101.685,101.665,101.68,160623758.0
2007-03-23 14:14:00,101.64,101.707,101.638,101.68,64613769.0
2007-03-23 14:15:00,101.685,101.685,101.619,101.667,276120915.0
2007-03-23 14:16:00,101.69,101.69,101.605,101.66,143664614.0
2007-03-23 14:17:00,101.64,101.665,101.585,101.665,147942326.0
2007-03-23 14:18:00,101.65,101.665,101.61,101.665,280035416.0
2007-03-23 14:19:00,101.66,101.68,101.655,101.675,130468600.0
2007-03-23 14:20:00,101.68,101.71,101.655,101.71,200489342.0
2007-03-23 14:21:00,101.695,101.71,101.695,101.71,54815698.0
2007-03-23 14:22:00,101.71,101.71,101.65,101.69,73126966.0
2007-03-23 14:23:00,101.69,101.69,101.662,101.685,253819612.0
2007-03-23 14:24:00,101.685,101.693,101.644,101.693,238748361.0
2007-03-23 14:25:00,101.693,101.705,101.675,101.685,105132977.0
2007-03-23 14:26:00,101.685,101.7,101.674,101.685,147795434.0
2007-03-23 14:27:00,101.685,101.7,101.675,101.685,111232856.0
2007-03-23 14:28:00,101.683,101.712,101.651,101.712,399646351.0
2007-03-23 14:29:00,101.67,101.75,101.67,101.73,549104086.0
2007-03-23 14:30:00,101.685,101.75,101.685,101.73,375564062.0
2007-03-23 14:31:00,101.69,101.755,101.69,101.695,475201581.0
2007-03-23 14:32:00,101.7,101.71,101.626,101.655,239006251.0
2007-03-23 14:33:00,101.66,101.66,101.584,101.645,359400331.0
2007-03-23 14:34:00,101.658,101.658,101.588,101.63,312506523.0
2007-03-23 14:35:00,101.62,101.627,101.576,101.615,568729248.0
2007-03-23 14:36:00,101.62,101.635,101.605,101.605,311793968.0
2007-03-23 14:37:00,101.605,101.622,101.58,101.58,59199224.0
2007-03-23 14:38:00,101.58,101.59,101.58,101.59,154405822.0
2007-03-23 14:39:00,101.603,101.625,101.535,101.625,208751650.0
2007-03-23 14:40:00,101.63,101.63,101.535,101.63,283875919.0
2007-03-23 14:41:00,101.625,101.625,101.53,101.59,263863326.0
2007-03-23 14:42:00,101.595,101.603,101.58,101.59,110603542.0
2007-03-23 14:43:00,101.59,101.612,101.564,101.58,173644665.0
2007-03-23 14:44:00,101.58,101.58,101.508,101.53,344780586.0
2007-03-23 14:45:00,101.53,101.56,101.52,101.53,376579739.0
2007-03-23 14:46:00,101.535,101.57,101.52,101.56,488722861.0
2007-03-23 14:47:00,101.555,101.588,101.555,101.575,193584562.0
2007-03-23 14:48:00,101.575,101.62,101.565,101.595,154779679.0
2007-03-23 14:49:00,101.592,101.6,101.495,101.575,216230525.0
2007-03-23 14:50:00,101.577,101.577,101.485,101.575,97670999.0
2007-03-23 14:51:00,101.568,101.613,101.565,101.565,566735672.0
2007-03-23 14:52:00,101.57,101.57,101.53,101.535,410566558.0
2007-03-23 14:53:00,101.545,101.545,101.51,101.51,106867615.0
2007-03-23 14:54:00,101.525,101.535,101.524,101.535,141823506.0
2007-03-23 14:55:00,101.535,101.535,101.475,101.525,259808206.0
2007-03-23 14:56:00,101.52,101.54,101.49,101.5,231489517.0
2007-03-23 14:57:00,101.5,101.5,101.39,101.39,463361145.0
2007-03-23 14:58:00,101.385,101.425,101.353,101.4,301471472.0
2007-03-23 14:59:00,101.405,101.426,101.341,101.4,1056369462.0
2007-03-23 15:00:00,101.395,101.463,101.357,101.463,583716256.0
2007-03-23 15:01:00,101.47,101.5,101.46,101.5,99886828.0
2007-03-23 15:02:00,101.505,101.505,101.45,101.45,367182003.0
2007-03-23 15:03:00,101.45,101.485,101.445,101.478,84879898.0
2007-03-23 15:04:00,101.47,101.485,101.435,101.45,77364430.0
2007-03-23 15:05:00,101.445,101.445,101.325,101.405,140690627.0
2007-03-23 15:06:00,101.41,101.43,101.4,101.43,263046045.0
2007-03-23 15:07:00,101.428,101.45,101.42,101.45,285835361.0
2007-03-23 15:08:00,101.445,101.445,101.35,101.425,48519797.0
2007-03-23 15:09:00,101.425,101.435,101.41,101.42,298492910.0
2007-03-23 15:10:00,101.425,101.465,101.425,101.45,136116941.0
2007-03-23 15:11:00,101.44,101.49,101.402,101.49,443316419.0
2007-03-23 15:12:00,101.48,101.54,101.47,101.54,266678274.0
2007-03-23 15:13:00,101.53,101.539,101.5,101.5,337732965.0
2007-03-23 15:14:00,101.495,101.505,101.48,101.498,178510330.0
2007-03-23 15:15:00,101.5,101.5,101.47,101.475,476565385.0
2007-03-23 15:16:00,101.49,101.49,101.46,101.46,183344713.0
2007-03-23 15:17:00,101.457,101.475,101.457,101.475,115952663.0
2007-03-23 15:18:00,101.483,101.495,101.467,101.485,125827875.0
2007-03-23 15:19:00,101.48,101.495,101.388,101.495,107792870.0
2007-03-23 15:20:00,101.485,101.486,101.458,101.486,335135828.0
2007-03-23 15:21:00,101.475,101.489,101.475,101.475,232224938.0
2007-03-23 15:22:00,101.46,101.475,101.455,101.455,111678295.0
2007-03-23 15:23:00,101.45,101.467,101.45,101.46,291233117.0
2007-03-23 15:24:00,101.465,101.48,101.455,101.455,102047991.0
2007-03-23 15:25:00,101.468,101.47,101.445,101.46,120965251.0
2007-03-23 15:26:00,101.452,101.452,101.39,101.41,143928610.0
2007-03-23 15:27:00,101.41,101.415,101.395,101.4,108895683.0
2007-03-23 15:28:00,101.395,101.43,101.383,101.43,117542410.0
2007-03-23 15:29:00,101.442,101.46,101.38,101.46,159403364.0
2007-03-23 15:30:00,101.442,101.45,101.42,101.42,210577630.0
2007-03-23 15:31:00,101.43,101.43,101.403,101.428,109507754.0
2007-03-23 15:32:00,101.425,101.44,101.398,101.43,92894571.0
2007-03-23 15:33:00,101.425,101.425,101.4,101.4,123798172.0
2007-03-23 15:34:00,101.4,101.415,101.395,101.395,28918156.0
2007-03-23 15:35:00,101.4,101.42,101.33,101.405,50381969.0
2007-03-23 15:36:00,101.395,101.423,101.395,101.395,78465850.0
2007-03-23 15:37:00,101.395,101.407,101.385,101.407,25936462.0
2007-03-23 15:38:00,101.41,101.443,101.4,101.425,51468466.0
2007-03-23 15:39:00,101.42,101.435,101.415,101.435,69869410.0
2007-03-23 15:40:00,101.397,101.426,101.38,101.395,488266279.0
2007-03-23 15:41:00,101.39,101.477,101.39,101.463,58961226.0
2007-03-23 15:42:00,101.47,101.475,101.365,101.46,66112854.0
2007-03-23 15:43:00,101.455,101.5,101.455,101.48,131241329.0
2007-03-23 15:44:00,101.47,101.483,101.46,101.46,136104217.0
2007-03-23 15:45:00,101.462,101.494,101.46,101.47,362392673.0
2007-03-23 15:46:00,101.485,101.502,101.46,101.502,398806622.0
2007-03-23 15:47:00,101.51,101.51,101.47,101.475,389449823.0
2007-03-23 15:48:00,101.475,101.475,101.455,101.465,159133962.0
2007-03-23 15:49:00,101.47,101.49,101.46,101.465,56729857.0
2007-03-23 15:50:00,101.48,101.5,101.462,101.482,86043168.0
2007-03-23 15:51:00,101.49,101.5,101.47,101.485,295670304.0
2007-03-23 15:52:00,101.5,101.508,101.475,101.492,359166429.0
2007-03-23 15:53:00,101.49,101.52,101.47,101.485,133484021.0
2007-03-23 15:54:00,101.49,101.498,101.441,101.475,253464274.0
2007-03-23 15:55:00,101.48,101.488,101.45,101.485,292518112.0
2007-03-23 15:56:00,101.485,101.513,101.475,101.505,509703363.0
2007-03-23 15:57:00,101.503,101.515,101.492,101.505,359522267.0
2007-03-23 15:58:00,101.51,101.57,101.51,101.57,268959717.0
2007-03-23 15:59:00,101.56,101.585,101.51,101.525,311807018.0
2007-03-23 16:00:00,101.535,101.692,101.535,101.628,139966840.0
2007-03-23 16:01:00,101.63,101.695,101.613,101.662,169170480.0
2007-03-23 16:02:00,101.67,101.735,101.635,101.71,279148710.0
2007-03-23 16:03:00,101.702,101.703,101.665,101.675,328696875.0
2007-03-23 16:04:00,101.67,101.75,101.615,101.75,233526076.0
2007-03-23 16:05:00,101.75,101.795,101.71,101.72,59632304.0
2007-03-23 16:06:00,101.71,101.755,101.675,101.7,49191830.0
2007-03-23 16:07:00,101.693,101.693,101.645,101.645,171071933.0
2007-03-23 16:08:00,101.64,101.675,101.63,101.65,90261442.0
2007-03-23 16:09:00,101.645,101.7,101.64,101.65,86770077.0
2007-03-23 16:10:00,101.67,101.671,101.615,101.66,133836334.0
2007-03-23 16:11:00,101.67,101.673,101.645,101.645,482407465.0
2007-03-23 16:12:00,101.645,101.68,101.645,101.68,385312691.0
2007-03-23 16:13:00,101.69,101.705,101.65,101.685,37360787.0
2007-03-23 16:14:00,101.69,101.705,101.675,101.675,83434572.0
2007-03-23 16:15:00,101.675,101.71,101.665,101.7,104119406.0
2007-03-23 16:16:00,101.69,101.7,101.65,101.68,116315292.0
2007-03-23 16:17:00,101.675,101.71,101.65,101.65,180149735.0
2007-03-23 16:18:00,101.648,101.73,101.648,101.7,75171126.0
2007-03-23 16:19:00,101.705,101.705,101.65,101.65,68502592.0
2007-03-23 16:20:00,101.65,101.68,101.63,101.65,51289565.0
2007-03-23 16:21:00,101.655,101.697,101.635,101.697,76332891.0
2007-03-23 16:22:00,101.695,101.73,101.64,101.725,181828131.0
2007-03-23 16:23:00,101.72,101.727,101.691,101.695,183018453.0
2007-03-23 16:24:00,101.72,101.72,101.66,101.69,64607119.0
2007-03-23 16:25:00,101.68,101.69,101.64,101.655,197254106.0
2007-03-23 16:26:00,101.67,101.67,101.65,101.67,142707678.0
2007-03-23 16:27:00,101.67,101.673,101.613,101.645,208676500.0
2007-03-23 16:28:00,101.65,101.67,101.633,101.66,175339124.0
2007-03-23 16:29:00,101.665,101.675,101.655,101.675,386581138.0
2007-03-23 16:30:00,101.675,101.685,101.585,101.685,89262367.0
2007-03-23 16:31:00,101.685,101.685,101.597,101.665,224802050.0
2007-03-23 16:32:00,101.665,101.685,101.655,101.655,103896285.0
2007-03-23 16:33:00,101.648,101.69,101.648,101.67,285636858.0
2007-03-23 16:34:00,101.66,101.722,101.66,101.705,98589871.0
2007-03-23 16:35:00,101.725,101.725,101.663,101.697,255539623.0
2007-03-23 16:36:00,101.703,101.724,101.666,101.697,306299514.0
2007-03-23 16:37:00,101.69,101.73,101.69,101.712,76004362.0
2007-03-23 16:38:00,101.712,101.735,101.668,101.735,297754172.0
2007-03-23 16:39:00,101.732,101.732,101.69,101.725,52216181.0
2007-03-23 16:40:00,101.73,101.73,101.69,101.73,91135123.0
2007-03-23 16:41:00,101.74,101.745,101.715,101.73,82362412.0
2007-03-23 16:42:00,101.735,101.765,101.695,101.695,313613087.0
2007-03-23 16:43:00,101.695,101.715,101.59,101.7,146010116.0
2007-03-23 16:44:00,101.605,101.725,101.605,101.7,113764285.0
2007-03-23 16:45:00,101.7,101.767,101.685,101.76,277074316.0
2007-03-23 16:46:00,101.75,101.773,101.663,101.732,162263400.0
2007-03-23 16:47:00,101.74,101.755,101.73,101.755,55409962.0
2007-03-23 16:48:00,101.69,101.714,101.65,101.65,95002169.0
2007-03-23 16:49:00,101.675,101.675,101.63,101.665,259602616.0
2007-03-23 16:50:00,101.658,101.68,101.658,101.665,86089585.0
2007-03-23 16:51:00,101.665,101.69,101.633,101.645,111486132.0
2007-03-23 16:52:00,101.645,101.66,101.62,101.645,218081147.0
2007-03-23 16:53:00,101.65,101.673,101.63,101.665,139381935.0
2007-03-23 16:54:00,101.665,101.695,101.652,101.695,229307044.0
2007-03-23 16:55:00,101.695,101.71,101.61,101.685,80007370.0
2007-03-23 16:56:00,101.695,101.7,101.665,101.665,137831468.0
2007-03-23 16:57:00,101.665,101.725,101.665,101.705,120774507.0
2007-03-23 16:58:00,101.705,101.745,101.625,101.69,122798872.0
2007-03-23 16:59:00,101.692,101.755,101.692,101.745,147158323.0
2007-03-23 17:00:00,101.745,101.745,101.72,101.72,167180856.0
2007-03-23 17:01:00,101.72,101.725,101.695,101.695,323090093.0
2007-03-23 17:02:00,101.695,101.71,101.615,101.68,105127155.0
2007-03-23 17:03:00,101.677,101.71,101.677,101.7,176923679.0
2007-03-23 17:04:00,101.7,101.716,101.654,101.68,234702088.0
2007-03-23 17:05:00,101.69,101.705,101.68,101.7,132859827.0
2007-03-23 17:06:00,101.71,101.71,101.695,101.695,144585331.0
2007-03-23 17:07:00,101.695,101.695,101.645,101.685,110735642.0
2007-03-23 17:08:00,101.68,101.693,101.573,101.65,271105701.0
2007-03-23 17:09:00,101.645,101.661,101.645,101.66,357637925.0
2007-03-23 17:10:00,101.653,101.662,101.601,101.635,138066654.0
2007-03-23 17:11:00,101.635,101.655,101.613,101.633,118896394.0
2007-03-23 17:12:00,101.635,101.643,101.623,101.635,165394015.0
2007-03-23 17:13:00,101.63,101.645,101.63,101.645,157465883.0
2007-03-23 17:14:00,101.64,101.65,101.617,101.65,96531016.0
2007-03-23 17:15:00,101.66,101.675,101.645,101.653,255780315.0
2007-03-23 17:16:00,101.65,101.67,101.63,101.63,109620381.0
2007-03-23 17:17:00,101.625,101.688,101.625,101.688,338166122.0
2007-03-23 17:18:00,101.688,101.708,101.675,101.687,152041686.0
2007-03-23 17:19:00,101.7,101.7,101.675,101.685,95252052.0
2007-03-23 17:20:00,101.69,101.69,101.66,101.662,157268323.0
2007-03-23 17:21:00,101.655,101.67,101.625,101.64,222196074.0
2007-03-23 17:22:00,101.637,101.637,101.588,101.588,138638879.0
2007-03-23 17:23:00,101.585,101.62,101.575,101.593,124738950.0
2007-03-23 17:24:00,101.585,101.61,101.57,101.57,196440549.0
2007-03-23 17:25:00,101.56,101.602,101.56,101.585,244005499.0
2007-03-23 17:26:00,101.58,101.612,101.58,101.61,377444876.0
2007-03-23 17:27:00,101.61,101.614,101.564,101.605,190495697.0
2007-03-23 17:28:00,101.615,101.635,101.576,101.635,223166153.0
2007-03-23 17:29:00,101.642,101.655,101.605,101.635,210188092.0
2007-03-23 17:30:00,101.635,101.665,101.607,101.648,70656179.0
2007-03-23 17:31:00,101.655,101.655,101.62,101.64,82839733.0
2007-03-23 17:32:00,101.635,101.68,101.635,101.655,64716691.0
2007-03-23 17:33:00,101.655,101.68,101.625,101.665,73678686.0
2007-03-23 17:34:00,101.665,101.665,101.645,101.645,96546662.0
2007-03-23 17:35:00,101.65,101.655,101.625,101.625,84626376.0
2007-03-23 17:36:00,101.625,101.625,101.598,101.6,25630280.0
2007-03-23 17:37:00,101.605,101.62,101.53,101.585,149627145.0
2007-03-23 17:38:00,101.585,101.629,101.559,101.598,104566798.0
2007-03-23 17:39:00,101.595,101.622,101.595,101.622,97107172.0
2007-03-23 17:40:00,101.627,101.628,101.615,101.628,63416218.0
2007-03-23 17:41:00,101.63,101.635,101.63,101.635,118834596.0
2007-03-23 17:42:00,101.642,101.67,101.625,101.625,75344162.0
2007-03-23 17:43:00,101.625,101.642,101.623,101.628,284943971.0
2007-03-23 17:44:00,101.622,101.622,101.61,101.61,192384800.0
2007-03-23 17:45:00,101.608,101.645,101.595,101.595,210724269.0
2007-03-23 17:46:00,101.64,101.64,101.585,101.615,421826899.0
2007-03-23 17:47:00,101.57,101.65,101.57,101.575,303254609.0
2007-03-23 17:48:00,101.62,101.62,101.59,101.6,175746356.0
2007-03-23 17:49:00,101.615,101.64,101.575,101.575,102281560.0
2007-03-23 17:50:00,101.57,101.65,101.57,101.635,97004622.0
2007-03-23 17:51:00,101.635,101.635,101.605,101.62,43956224.0
2007-03-23 17:52:00,101.615,101.625,101.605,101.625,35731734.0
2007-03-23 17:53:00,101.615,101.65,101.588,101.65,58631566.0
2007-03-23 17:54:00,101.658,101.658,101.65,101.65,53605343.0
2007-03-23 17:55:00,101.645,101.667,101.645,101.65,70989351.0
2007-03-23 17:56:00,101.65,101.65,101.593,101.615,83751000.0
2007-03-23 17:57:00,101.602,101.625,101.602,101.625,109440163.0
2007-03-23 17:58:00,101.625,101.625,101.58,101.58,33136114.0
2007-03-23 17:59:00,101.575,101.58,101.51,101.535,335198032.0
2007-03-23 18:00:00,101.54,101.59,101.54,101.565,240488876.0
2007-03-23 18:01:00,101.56,101.575,101.51,101.575,107103787.0
2007-03-23 18:02:00,101.575,101.575,101.555,101.56,139546452.0
2007-03-23 18:03:00,101.57,101.57,101.548,101.55,171383844.0
2007-03-23 18:04:00,101.543,101.57,101.519,101.57,166917915.0
2007-03-23 18:05:00,101.57,101.577,101.55,101.57,111172867.0
2007-03-23 18:06:00,101.565,101.58,101.555,101.563,86998335.0
2007-03-23 18:07:00,101.575,101.59,101.552,101.552,132322434.0
2007-03-23 18:08:00,101.55,101.565,101.487,101.555,498068466.0
2007-03-23 18:09:00,101.557,101.585,101.515,101.555,286367206.0
2007-03-23 18:10:00,101.553,101.575,101.515,101.575,137664390.0
2007-03-23 18:11:00,101.565,101.57,101.477,101.56,43248491.0
2007-03-23 18:12:00,101.555,101.565,101.542,101.552,209248687.0
2007-03-23 18:13:00,101.55,101.566,101.549,101.565,264382876.0
2007-03-23 18:14:00,101.56,101.588,101.56,101.588,222308852.0
2007-03-23 18:15:00,101.585,101.593,101.585,101.59,68720445.0
2007-03-23 18:16:00,101.585,101.605,101.585,101.595,44571938.0
2007-03-23 18:17:00,101.6,101.605,101.588,101.593,114613945.0
2007-03-23 18:18:00,101.59,101.605,101.585,101.605,227478909.0
2007-03-23 18:19:00,101.6,101.602,101.593,101.602,93944805.0
2007-03-23 18:20:00,101.56,101.645,101.56,101.615,80392488.0
2007-03-23 18:21:00,101.61,101.665,101.61,101.66,151353831.0
2007-03-23 18:22:00,101.66,101.66,101.643,101.65,158898937.0
2007-03-23 18:23:00,101.655,101.67,101.655,101.655,49884418.0
2007-03-23 18:24:00,101.655,101.665,101.635,101.635,71292084.0
2007-03-23 18:25:00,101.633,101.647,101.633,101.635,166481566.0
2007-03-23 18:26:00,101.64,101.645,101.615,101.645,126209443.0
2007-03-23 18:27:00,101.64,101.645,101.633,101.645,85120326.0
2007-03-23 18:28:00,101.655,101.655,101.64,101.64,73308495.0
2007-03-23 18:29:00,101.638,101.638,101.63,101.635,211399787.0
2007-03-23 18:30:00,101.635,101.643,101.625,101.63,116955369.0
2007-03-23 18:31:00,101.63,101.645,101.629,101.645,113762970.0
2007-03-23 18:32:00,101.65,101.655,101.632,101.655,72520297.0
2007-03-23 18:33:00,101.657,101.657,101.631,101.642,196949386.0
2007-03-23 18:34:00,101.645,101.658,101.625,101.645,99163884.0
2007-03-23 18:35:00,101.632,101.683,101.632,101.683,60840917.0
2007-03-23 18:36:00,101.7,101.71,101.67,101.672,117285802.0
2007-03-23 18:37:00,101.68,101.705,101.675,101.69,145476108.0
2007-03-23 18:38:00,101.685,101.685,101.665,101.675,60237526.0
2007-03-23 18:39:00,101.675,101.675,101.64,101.665,98997339.0
2007-03-23 18:40:00,101.645,101.675,101.645,101.662,95942870.0
2007-03-23 18:41:00,101.658,101.68,101.649,101.678,80182296.0
2007-03-23 18:42:00,101.688,101.688,101.665,101.68,123927929.0
2007-03-23 18:43:00,101.67,101.69,101.66,101.665,165196324.0
2007-03-23 18:44:00,101.657,101.659,101.627,101.64,188203152.0
2007-03-23 18:45:00,101.645,101.645,101.53,101.64,80199265.0
2007-03-23 18:46:00,101.648,101.65,101.62,101.62,109954231.0
2007-03-23 18:47:00,101.632,101.66,101.632,101.66,39758770.0
2007-03-23 18:48:00,101.61,101.663,101.61,101.628,107601835.0
2007-03-23 18:49:00,101.642,101.66,101.641,101.65,37531585.0
2007-03-23 18:50:00,101.645,101.656,101.615,101.615,85983490.0
2007-03-23 18:51:00,101.615,101.625,101.6,101.615,65532272.0
2007-03-23 18:52:00,101.615,101.615,101.557,101.6,73190363.0
2007-03-23 18:53:00,101.598,101.62,101.595,101.595,146964900.0
2007-03-23 18:54:00,101.595,101.705,101.595,101.665,120847694.0
2007-03-23 18:55:00,101.672,101.685,101.655,101.665,117594063.0
2007-03-23 18:56:00,101.663,101.663,101.633,101.642,91048546.0
2007-03-23 18:57:00,101.628,101.66,101.628,101.66,122328631.0
2007-03-23 18:58:00,101.655,101.66,101.635,101.658,200589215.0
2007-03-23 18:59:00,101.65,101.65,101.62,101.62,165495095.0
2007-03-23 19:00:00,101.615,101.632,101.535,101.632,79714777.0
2007-03-23 19:01:00,101.62,101.63,101.6,101.63,70463056.0
2007-03-23 19:02:00,101.63,101.66,101.627,101.628,144880297.0
2007-03-23 19:03:00,101.63,101.641,101.61,101.61,51050243.0
2007-03-23 19:04:00,101.605,101.621,101.6,101.615,145790020.0
2007-03-23 19:05:00,101.62,101.62,101.595,101.605,47745552.0
2007-03-23 19:06:00,101.605,101.605,101.555,101.59,61831788.0
2007-03-23 19:07:00,101.58,101.595,101.547,101.58,53585092.0
2007-03-23 19:08:00,101.58,101.6,101.58,101.6,96700310.0
2007-03-23 19:09:00,101.605,101.615,101.585,101.585,34804273.0
2007-03-23 19:10:00,101.592,101.626,101.592,101.605,93412656.0
2007-03-23 19:11:00,101.6,101.638,101.6,101.625,85177289.0
2007-03-23 19:12:00,101.618,101.625,101.6,101.625,62722678.0
2007-03-23 19:13:00,101.625,101.625,101.6,101.625,22485374.0
2007-03-23 19:14:00,101.63,101.63,101.595,101.595,54252983.0
2007-03-23 19:15:00,101.587,101.605,101.552,101.585,67485595.0
2007-03-23 19:16:00,101.6,101.609,101.585,101.585,148042591.0
2007-03-23 19:17:00,101.595,101.595,101.572,101.572,38032412.0
2007-03-23 19:18:00,101.6,101.617,101.595,101.605,110288252.0
2007-03-23 19:19:00,101.61,101.615,101.61,101.615,38049087.0
2007-03-23 19:20:00,101.617,101.617,101.585,101.585,89746844.0
2007-03-23 19:21:00,101.595,101.615,101.595,101.605,164242159.0
2007-03-23 19:22:00,101.615,101.615,101.59,101.595,71496229.0
2007-03-23 19:23:00,101.59,101.615,101.59,101.6,103246087.0
2007-03-23 19:24:00,101.6,101.615,101.587,101.6,76784972.0
2007-03-23 19:25:00,101.585,101.608,101.585,101.595,98485941.0
2007-03-23 19:26:00,101.597,101.619,101.597,101.605,41658329.0
2007-03-23 19:27:00,101.61,101.61,101.595,101.605,63602129.0
2007-03-23 19:28:00,101.605,101.628,101.595,101.628,73980099.0
2007-03-23 19:29:00,101.615,101.615,101.6,101.61,64696765.0
2007-03-23 19:30:00,101.62,101.67,101.62,101.63,97986653.0
2007-03-23 19:31:00,101.625,101.637,101.61,101.635,125910872.0
2007-03-23 19:32:00,101.635,101.635,101.615,101.615,105432555.0
2007-03-23 19:33:00,101.625,101.625,101.594,101.61,29019688.0
2007-03-23 19:34:00,101.61,101.625,101.6,101.605,119578417.0
2007-03-23 19:35:00,101.602,101.622,101.599,101.615,80262803.0
2007-03-23 19:36:00,101.62,101.644,101.61,101.625,100286222.0
2007-03-23 19:37:00,101.627,101.653,101.627,101.638,83743663.0
2007-03-23 19:38:00,101.63,101.638,101.59,101.59,202947201.0
2007-03-23 19:39:00,101.595,101.61,101.585,101.59,147743249.0
2007-03-23 19:40:00,101.585,101.625,101.58,101.625,60827276.0
2007-03-23 19:41:00,101.615,101.62,101.605,101.61,24959467.0
2007-03-23 19:42:00,101.615,101.615,101.59,101.61,105932360.0
2007-03-23 19:43:00,101.605,101.616,101.6,101.605,111769378.0
2007-03-23 19:44:00,101.607,101.608,101.575,101.575,37291197.0
2007-03-23 19:45:00,101.565,101.62,101.565,101.62,54075807.0
2007-03-23 19:46:00,101.61,101.613,101.6,101.6,73649669.0
2007-03-23 19:47:00,101.61,101.628,101.61,101.622,22045630.0
2007-03-23 19:48:00,101.615,101.629,101.615,101.615,81689547.0
2007-03-23 19:49:00,101.603,101.62,101.6,101.6,224885490.0
2007-03-23 19:50:00,101.607,101.625,101.606,101.625,80440663.0
2007-03-23 19:51:00,101.625,101.635,101.607,101.635,74786145.0
2007-03-23 19:52:00,101.635,101.64,101.608,101.64,39642192.0
2007-03-23 19:53:00,101.645,101.659,101.615,101.63,85903232.0
2007-03-23 19:54:00,101.633,101.665,101.63,101.645,62203222.0
2007-03-23 19:55:00,101.641,101.655,101.62,101.623,61952131.0
2007-03-23 19:56:00,101.645,101.7,101.64,101.685,33319440.0
2007-03-23 19:57:00,101.68,101.705,101.67,101.685,39173414.0
2007-03-23 19:58:00,101.69,101.7,101.69,101.7,39694033.0
2007-03-23 19:59:00,101.7,101.715,101.695,101.695,17317742.0
2007-03-23 20:00:00,101.695,101.723,101.695,101.723,46307446.0
2007-03-23 20:01:00,101.725,101.725,101.715,101.715,97766394.0
2007-03-23 20:02:00,101.715,101.731,101.696,101.725,67486498.0
2007-03-23 20:03:00,101.73,101.737,101.725,101.73,66988179.0
2007-03-23 20:04:00,101.707,101.73,101.69,101.73,114238774.0
2007-03-23 20:05:00,101.725,101.725,101.66,101.72,136849640.0
2007-03-23 20:06:00,101.72,101.72,101.695,101.695,151818565.0
2007-03-23 20:07:00,101.71,101.725,101.71,101.71,65071062.0
2007-03-23 20:08:00,101.725,101.735,101.71,101.715,99593412.0
2007-03-23 20:09:00,101.72,101.72,101.685,101.69,29436678.0
2007-03-23 20:10:00,101.67,101.695,101.67,101.685,51955652.0
2007-03-23 20:11:00,101.685,101.719,101.685,101.698,87366232.0
2007-03-23 20:12:00,101.68,101.705,101.65,101.65,51763551.0
2007-03-23 20:13:00,101.675,101.705,101.675,101.675,58065979.0
2007-03-23 20:14:00,101.69,101.717,101.69,101.707,113500193.0
2007-03-23 20:15:00,101.703,101.703,101.675,101.687,56315707.0
2007-03-23 20:16:00,101.685,101.695,101.675,101.695,47939057.0
2007-03-23 20:17:00,101.69,101.695,101.665,101.665,69393152.0
2007-03-23 20:18:00,101.673,101.715,101.671,101.687,97415441.0
2007-03-23 20:19:00,101.69,101.69,101.63,101.63,70569179.0
2007-03-23 20:20:00,101.617,101.645,101.608,101.645,120070267.0
2007-03-23 20:21:00,101.64,101.658,101.625,101.65,129633121.0
2007-03-23 20:22:00,101.645,101.657,101.64,101.65,136629323.0
2007-03-23 20:23:00,101.657,101.657,101.645,101.645,68803607.0
2007-03-23 20:24:00,101.65,101.658,101.637,101.652,121839049.0
2007-03-23 20:25:00,101.642,101.654,101.63,101.653,114849045.0
2007-03-23 20:26:00,101.645,101.645,101.62,101.62,78825983.0
2007-03-23 20:27:00,101.62,101.645,101.62,101.62,95767606.0
2007-03-23 20:28:00,101.62,101.635,101.62,101.62,192772916.0
2007-03-23 20:29:00,101.62,101.62,101.585,101.62,101219680.0
2007-03-23 20:30:00,101.618,101.645,101.61,101.642,58986130.0
2007-03-23 20:31:00,101.622,101.634,101.615,101.617,33178729.0
2007-03-23 20:32:00,101.633,101.633,101.619,101.63,42122460.0
2007-03-23 20:33:00,101.63,101.65,101.607,101.627,65562564.0
2007-03-23 20:34:00,101.63,101.637,101.595,101.595,136559246.0
2007-03-23 20:35:00,101.603,101.623,101.603,101.618,73965146.0
2007-03-23 20:36:00,101.62,101.63,101.62,101.625,43804099.0
2007-03-23 20:37:00,101.615,101.62,101.607,101.61,95503529.0
2007-03-23 20:38:00,101.617,101.63,101.6,101.6,48589573.0
2007-03-23 20:39:00,101.605,101.62,101.6,101.613,87091525.0
2007-03-23 20:40:00,101.61,101.61,101.575,101.59,159521057.0
2007-03-23 20:41:00,101.595,101.63,101.595,101.63,63906002.0
2007-03-23 20:42:00,101.613,101.625,101.592,101.625,92147926.0
2007-03-23 20:43:00,101.615,101.645,101.615,101.63,40070380.0
2007-03-23 20:44:00,101.62,101.66,101.62,101.63,139670703.0
2007-03-23 20:45:00,101.64,101.64,101.622,101.622,69742380.0
2007-03-23 20:46:00,101.625,101.635,101.623,101.63,96118298.0
2007-03-23 20:47:00,101.635,101.65,101.635,101.65,23295720.0
2007-03-23 20:48:00,101.648,101.655,101.614,101.638,97292575.0
2007-03-23 20:49:00,101.625,101.657,101.625,101.635,84228673.0
2007-03-23 20:50:00,101.647,101.655,101.643,101.655,37161483.0
2007-03-23 20:51:00,101.652,101.655,101.647,101.655,60339606.0
2007-03-23 20:52:00,101.655,101.693,101.655,101.678,46753611.0
2007-03-23 20:53:00,101.685,101.695,101.67,101.67,45498029.0
2007-03-23 20:54:00,101.665,101.67,101.658,101.66,68447748.0
2007-03-23 20:55:00,101.67,101.675,101.67,101.672,25847679.0
2007-03-23 20:56:00,101.67,101.69,101.67,101.68,307735172.0
2007-03-23 20:57:00,101.68,101.69,101.675,101.675,62383045.0
2007-03-23 20:58:00,101.685,101.685,101.655,101.675,103861923.0
2007-03-23 20:59:00,101.68,101.68,101.658,101.68,77978739.0
2007-03-23 21:00:00,101.67,101.685,101.662,101.685,82769618.0
2007-03-23 21:01:00,101.685,101.71,101.665,101.71,117607887.0
2007-03-23 21:02:00,101.715,101.72,101.68,101.685,78966348.0
2007-03-23 21:03:00,101.677,101.694,101.677,101.685,79020123.0
2007-03-23 21:04:00,101.688,101.69,101.684,101.69,23457569.0
2007-03-23 21:05:00,101.68,101.695,101.665,101.685,136984059.0
2007-03-23 21:06:00,101.68,101.695,101.68,101.695,13000008.0
2007-03-23 21:07:00,101.695,101.705,101.685,101.695,20617489.0
2007-03-23 21:08:00,101.69,101.69,101.68,101.68,83064992.0
2007-03-23 21:09:00,101.68,101.693,101.67,101.69,120648622.0
2007-03-23 21:10:00,101.692,101.704,101.651,101.685,67853318.0
2007-03-23 21:11:00,101.68,101.68,101.64,101.64,76555254.0
2007-03-23 21:12:00,101.64,101.655,101.622,101.65,169919094.0
2007-03-23 21:13:00,101.655,101.67,101.655,101.655,154736823.0
2007-03-23 21:14:00,101.665,101.668,101.655,101.655,81472405.0
2007-03-23 21:15:00,101.65,101.654,101.65,101.65,44764885.0
2007-03-23 21:16:00,101.655,101.663,101.624,101.65,81126905.0
2007-03-23 21:17:00,101.66,101.66,101.637,101.637,117639984.0
2007-03-23 21:18:00,101.65,101.69,101.65,101.655,57320960.0
2007-03-23 21:19:00,101.652,101.67,101.638,101.66,82514912.0
2007-03-23 21:20:00,101.658,101.658,101.645,101.655,48906393.0
2007-03-23 21:21:00,101.66,101.665,101.66,101.665,48817120.0
2007-03-23 21:22:00,101.655,101.671,101.655,101.655,75182826.0
2007-03-23 21:23:00,101.65,101.66,101.645,101.66,66912416.0
2007-03-23 21:24:00,101.655,101.665,101.65,101.655,47205247.0
2007-03-23 21:25:00,101.655,101.655,101.645,101.655,33256218.0
2007-03-23 21:26:00,101.655,101.655,101.645,101.655,72133132.0
2007-03-23 21:27:00,101.655,101.669,101.655,101.66,78136356.0
2007-03-23 21:28:00,101.665,101.68,101.664,101.667,61015818.0
2007-03-23 21:29:00,101.675,101.675,101.658,101.67,24184243.0
2007-03-23 21:30:00,101.675,101.685,101.665,101.685,26078498.0
2007-03-23 21:31:00,101.685,101.685,101.675,101.68,60469625.0
2007-03-23 21:32:00,101.677,101.685,101.665,101.675,151387776.0
2007-03-23 21:33:00,101.695,101.695,101.67,101.67,51810358.0
2007-03-23 21:34:00,101.655,101.66,101.65,101.657,131137671.0
2007-03-23 21:35:00,101.67,101.67,101.655,101.665,158990018.0
2007-03-23 21:36:00,101.675,101.675,101.655,101.67,45553555.0
2007-03-23 21:37:00,101.67,101.673,101.66,101.66,87574469.0
2007-03-23 21:38:00,101.66,101.66,101.64,101.64,56164242.0
2007-03-23 21:39:00,101.64,101.661,101.64,101.66,31669034.0
2007-03-23 21:40:00,101.637,101.678,101.637,101.66,30144414.0
2007-03-23 21:41:00,101.663,101.663,101.647,101.652,81751488.0
2007-03-23 21:42:00,101.65,101.67,101.65,101.67,112453750.0
2007-03-23 21:43:00,101.665,101.682,101.65,101.65,62574114.0
2007-03-23 21:44:00,101.655,101.656,101.643,101.65,94002845.0
2007-03-23 21:45:00,101.645,101.668,101.64,101.66,117461315.0
2007-03-23 21:46:00,101.66,101.675,101.652,101.675,114259141.0
2007-03-23 21:47:00,101.667,101.667,101.645,101.645,65011947.0
2007-03-23 21:48:00,101.645,101.65,101.637,101.648,60626517.0
2007-03-23 21:49:00,101.655,101.655,101.647,101.655,97221971.0
2007-03-23 21:50:00,101.645,101.645,101.63,101.645,167454157.0
2007-03-23 21:51:00,101.648,101.652,101.647,101.647,40490368.0
2007-03-23 21:52:00,101.64,101.655,101.638,101.655,91976302.0
2007-03-23 21:53:00,101.652,101.69,101.652,101.69,98989523.0
2007-03-23 21:54:00,101.685,101.693,101.663,101.693,40910340.0
2007-03-23 21:55:00,101.692,101.693,101.68,101.682,248686108.0
2007-03-23 21:56:00,101.69,101.715,101.665,101.7,216218805.0
2007-03-23 21:57:00,101.705,101.705,101.675,101.69,162200682.0
2007-03-23 21:58:00,101.69,101.695,101.675,101.685,439715075.0
2007-03-23 21:59:00,101.685,101.69,101.675,101.69,133431182.0
2007-03-23 22:00:00,101.69,101.69,101.66,101.66,44332943.0
2007-03-23 22:01:00,101.685,101.693,101.685,101.685,18751744.0
2007-03-23 22:02:00,101.685,101.685,101.66,101.67,57704768.0
2007-03-23 22:03:00,101.672,101.685,101.672,101.685,65392276.0
2007-03-23 22:04:00,101.685,101.693,101.656,101.663,87664022.0
2007-03-23 22:05:00,101.665,101.675,101.66,101.66,135187033.0
2007-03-23 22:06:00,101.665,101.68,101.657,101.68,72433123.0
2007-03-23 22:07:00,101.685,101.685,101.645,101.665,49931452.0
2007-03-23 22:08:00,101.665,101.68,101.655,101.68,66163893.0
2007-03-23 22:09:00,101.657,101.685,101.657,101.662,131577891.0
2007-03-23 22:10:00,101.66,101.673,101.64,101.665,34573505.0
2007-03-23 22:11:00,101.673,101.685,101.665,101.675,56688668.0
2007-03-23 22:12:00,101.67,101.67,101.66,101.665,42798390.0
2007-03-23 22:13:00,101.67,101.685,101.67,101.685,26484626.0
2007-03-23 22:14:00,101.69,101.69,101.675,101.68,96969800.0
2007-03-23 22:15:00,101.665,101.692,101.665,101.685,35584539.0
2007-03-23 22:16:00,101.68,101.683,101.678,101.683,55455406.0
2007-03-23 22:17:00,101.677,101.688,101.675,101.687,144142057.0
2007-03-23 22:18:00,101.69,101.69,101.666,101.668,94563691.0
2007-03-23 22:19:00,101.677,101.677,101.65,101.65,63057629.0
2007-03-23 22:20:00,101.652,101.69,101.652,101.685,75752492.0
2007-03-23 22:21:00,101.685,101.693,101.685,101.692,38332783.0
2007-03-23 22:22:00,101.68,101.695,101.68,101.683,67222103.0
2007-03-23 22:23:00,101.71,101.71,101.683,101.693,25762259.0
2007-03-23 22:24:00,101.695,101.705,101.685,101.7,106031862.0
2007-03-23 22:25:00,101.7,101.7,101.693,101.693,28142255.0
2007-03-23 22:27:00,101.677,101.7,101.677,101.695,60370817.0
2007-03-23 22:28:00,101.673,101.695,101.669,101.695,175062334.0
2007-03-23 22:29:00,101.687,101.697,101.647,101.69,67214922.0
2007-03-23 22:30:00,101.695,101.7,101.676,101.7,71563541.0
2007-03-23 22:31:00,101.683,101.706,101.683,101.685,54526549.0
2007-03-23 22:33:00,101.683,101.692,101.683,101.685,123696630.0
2007-03-23 22:34:00,101.685,101.696,101.68,101.695,194459773.0
2007-03-23 22:35:00,101.695,101.697,101.68,101.695,310357998.0
2007-03-23 22:36:00,101.695,101.698,101.686,101.688,268313515.0
2007-03-23 22:37:00,101.673,101.695,101.667,101.68,143585914.0
2007-03-23 22:38:00,101.69,101.69,101.64,101.64,80995303.0
2007-03-23 22:39:00,101.68,101.68,101.665,101.68,66897503.0
2007-03-23 22:40:00,101.685,101.685,101.685,101.685,28704511.0
2007-03-23 22:41:00,101.69,101.69,101.675,101.675,86083897.0
2007-03-23 22:42:00,101.675,101.685,101.673,101.685,240535337.0
2007-03-23 22:43:00,101.685,101.685,101.682,101.682,131084827.0
2007-03-23 22:44:00,101.678,101.695,101.676,101.685,244062445.0
2007-03-23 22:45:00,101.678,101.68,101.652,101.678,72461455.0
2007-03-23 22:46:00,101.685,101.692,101.68,101.685,75688384.0
2007-03-23 22:47:00,101.695,101.704,101.68,101.7,53037787.0
2007-03-23 22:48:00,101.712,101.712,101.68,101.683,94613315.0
2007-03-23 22:49:00,101.685,101.685,101.668,101.668,90434649.0
2007-03-23 22:50:00,101.67,101.705,101.653,101.653,135650759.0
2007-03-23 22:51:00,101.655,101.715,101.655,101.698,208931322.0
2007-03-23 22:52:00,101.71,101.73,101.668,101.668,83132293.0
2007-03-23 22:53:00,101.66,101.71,101.66,101.71,143775599.0
2007-03-23 22:54:00,101.71,101.721,101.668,101.703,111070884.0
2007-03-23 22:55:00,101.715,101.717,101.693,101.7,103492484.0
2007-03-23 22:56:00,101.71,101.71,101.675,101.7,45695765.0
2007-03-23 22:57:00,101.705,101.738,101.695,101.738,67184532.0
2007-03-23 22:58:00,101.735,101.745,101.735,101.745,28065281.0
2007-03-23 22:59:00,101.735,101.75,101.673,101.715,114236977.0
2007-03-25 23:00:00,101.692,101.692,101.681,101.682,36159392.0
2007-03-25 23:03:00,101.679,101.686,101.673,101.686,58001779.0
2007-03-25 23:04:00,101.66,101.709,101.66,101.665,170801025.0
2007-03-25 23:05:00,101.7,101.708,101.665,101.683,81074428.0
2007-03-25 23:06:00,101.701,101.708,101.673,101.703,115981008.0
2007-03-25 23:07:00,101.575,101.687,101.575,101.687,112812413.0
2007-03-25 23:08:00,101.675,101.697,101.66,101.66,86690503.0
2007-03-25 23:09:00,101.663,101.694,101.663,101.67,30437414.0
2007-03-25 23:10:00,101.675,101.68,101.67,101.68,30807793.0
2007-03-25 23:11:00,101.65,101.67,101.605,101.625,66071107.0
2007-03-25 23:12:00,101.705,101.705,101.648,101.648,63680584.0
2007-03-25 23:13:00,101.65,101.65,101.625,101.625,70580016.0
2007-03-25 23:14:00,101.615,101.615,101.58,101.58,116651551.0
2007-03-25 23:15:00,101.575,101.594,101.568,101.573,186056582.0
2007-03-25 23:16:00,101.575,101.59,101.545,101.57,230192068.0
2007-03-25 23:17:00,101.555,101.561,101.52,101.52,64962096.0
2007-03-25 23:18:00,101.505,101.517,101.498,101.507,71085687.0
2007-03-25 23:19:00,101.51,101.529,101.51,101.52,21432467.0
2007-03-25 23:20:00,101.52,101.52,101.513,101.515,82893422.0
2007-03-25 23:21:00,101.52,101.52,101.508,101.508,18724693.0
2007-03-25 23:22:00,101.51,101.515,101.51,101.515,51462160.0
2007-03-25 23:23:00,101.51,101.538,101.51,101.53,124643361.0
2007-03-25 23:24:00,101.525,101.56,101.525,101.56,102517192.0
2007-03-25 23:25:00,101.553,101.553,101.49,101.49,210330151.0
2007-03-25 23:26:00,101.49,101.513,101.49,101.5,119782426.0
2007-03-25 23:27:00,101.503,101.503,101.495,101.502,50673874.0
2007-03-25 23:28:00,101.5,101.5,101.46,101.46,25023626.0
2007-03-25 23:29:00,101.465,101.525,101.465,101.515,53367753.0
2007-03-25 23:30:00,101.515,101.515,101.475,101.505,35324806.0
2007-03-25 23:31:00,101.502,101.512,101.497,101.5,56758536.0
2007-03-25 23:32:00,101.49,101.515,101.484,101.485,128697242.0
2007-03-25 23:33:00,101.485,101.525,101.475,101.485,108667767.0
2007-03-25 23:35:00,101.49,101.525,101.49,101.495,40714580.0
2007-03-25 23:36:00,101.5,101.535,101.5,101.513,40182049.0
2007-03-25 23:37:00,101.508,101.542,101.508,101.51,52708370.0
2007-03-25 23:38:00,101.515,101.515,101.51,101.515,97151436.0
2007-03-25 23:39:00,101.51,101.525,101.51,101.525,8864163.0
2007-03-25 23:40:00,101.53,101.565,101.53,101.565,35250240.0
2007-03-25 23:41:00,101.565,101.565,101.535,101.535,27786937.0
2007-03-25 23:42:00,101.535,101.57,101.518,101.56,73348030.0
2007-03-25 23:43:00,101.555,101.59,101.555,101.565,43809617.0
2007-03-25 23:44:00,101.57,101.595,101.555,101.595,22963399.0
2007-03-25 23:45:00,101.592,101.592,101.555,101.555,14652197.0
2007-03-25 23:46:00,101.565,101.565,101.545,101.545,19852621.0
2007-03-25 23:47:00,101.543,101.557,101.535,101.535,42937314.0
2007-03-25 23:48:00,101.546,101.575,101.546,101.575,52763387.0
2007-03-25 23:49:00,101.535,101.545,101.533,101.535,85137026.0
2007-03-25 23:50:00,101.54,101.54,101.525,101.54,43835170.0
2007-03-25 23:51:00,101.518,101.555,101.518,101.55,54323763.0
2007-03-25 23:52:00,101.55,101.56,101.54,101.553,62190269.0
2007-03-25 23:53:00,101.55,101.57,101.55,101.57,33189423.0
2007-03-25 23:54:00,101.57,101.572,101.53,101.572,73975425.0
2007-03-25 23:55:00,101.565,101.575,101.53,101.53,94010712.0
2007-03-25 23:56:00,101.535,101.565,101.535,101.565,52877091.0
2007-03-25 23:57:00,101.591,101.591,101.547,101.55,167078514.0
2007-03-25 23:58:00,101.565,101.565,101.51,101.53,149977152.0
2007-03-25 23:59:00,101.525,101.57,101.517,101.547,99049866.0
2007-03-26 00:00:00,101.538,101.565,101.538,101.545,40938073.0
2007-03-26 00:01:00,101.54,101.56,101.52,101.545,126785703.0
2007-03-26 00:02:00,101.555,101.564,101.525,101.525,129275968.0
2007-03-26 00:03:00,101.525,101.56,101.517,101.56,93465819.0
2007-03-26 00:04:00,101.565,101.565,101.545,101.555,59591284.0
2007-03-26 00:05:00,101.56,101.56,101.54,101.55,22868255.0
2007-03-26 00:06:00,101.547,101.547,101.537,101.537,80737946.0
2007-03-26 00:08:00,101.55,101.563,101.55,101.553,25350190.0
2007-03-26 00:09:00,101.56,101.56,101.49,101.49,117007649.0
2007-03-26 00:10:00,101.5,101.535,101.5,101.505,43826949.0
2007-03-26 00:11:00,101.505,101.535,101.505,101.53,33740611.0
2007-03-26 00:12:00,101.535,101.548,101.522,101.535,104900452.0
2007-03-26 00:13:00,101.535,101.567,101.532,101.567,91652981.0
2007-03-26 00:14:00,101.56,101.58,101.525,101.535,145061784.0
2007-03-26 00:15:00,101.54,101.555,101.487,101.527,176893768.0
2007-03-26 00:16:00,101.523,101.537,101.523,101.537,60659998.0
2007-03-26 00:17:00,101.535,101.553,101.51,101.55,124314016.0
2007-03-26 00:18:00,101.53,101.545,101.525,101.525,216333168.0
2007-03-26 00:19:00,101.525,101.525,101.497,101.497,81348879.0
2007-03-26 00:20:00,101.495,101.516,101.495,101.515,162261821.0
2007-03-26 00:21:00,101.52,101.52,101.505,101.515,49967841.0
2007-03-26 00:22:00,101.505,101.52,101.505,101.515,22078222.0
2007-03-26 00:23:00,101.515,101.52,101.505,101.505,14184380.0
2007-03-26 00:24:00,101.515,101.515,101.485,101.485,104605335.0
2007-03-26 00:25:00,101.488,101.488,101.485,101.485,87834685.0
2007-03-26 00:26:00,101.485,101.509,101.473,101.502,37107596.0
2007-03-26 00:27:00,101.473,101.525,101.473,101.505,97808962.0
2007-03-26 00:28:00,101.5,101.535,101.5,101.535,103078947.0
2007-03-26 00:29:00,101.53,101.54,101.525,101.525,114086353.0
2007-03-26 00:30:00,101.53,101.55,101.517,101.55,125728262.0
2007-03-26 00:31:00,101.545,101.553,101.53,101.545,93130229.0
2007-03-26 00:32:00,101.545,101.545,101.515,101.52,27190768.0
2007-03-26 00:33:00,101.525,101.538,101.522,101.525,34772620.0
2007-03-26 00:34:00,101.523,101.542,101.523,101.525,252931722.0
2007-03-26 00:35:00,101.525,101.538,101.51,101.51,128000715.0
2007-03-26 00:36:00,101.5,101.555,101.5,101.535,62278780.0
2007-03-26 00:37:00,101.528,101.544,101.52,101.52,209059046.0
2007-03-26 00:38:00,101.545,101.565,101.543,101.545,104442956.0
2007-03-26 00:39:00,101.525,101.545,101.525,101.545,231073243.0
2007-03-26 00:40:00,101.545,101.555,101.537,101.545,167189164.0
2007-03-26 00:41:00,101.505,101.51,101.48,101.48,200755160.0
2007-03-26 00:42:00,101.48,101.54,101.48,101.54,195470003.0
2007-03-26 00:43:00,101.54,101.54,101.53,101.535,104610877.0
2007-03-26 00:44:00,101.528,101.53,101.52,101.52,157748535.0
2007-03-26 00:45:00,101.52,101.54,101.49,101.54,367928410.0
2007-03-26 00:46:00,101.535,101.58,101.53,101.56,162265227.0
2007-03-26 00:47:00,101.54,101.584,101.54,101.55,183872864.0
2007-03-26 00:48:00,101.53,101.615,101.53,101.615,43625697.0
2007-03-26 00:49:00,101.608,101.608,101.555,101.585,154177075.0
2007-03-26 00:50:00,101.583,101.607,101.58,101.585,62969982.0
2007-03-26 00:51:00,101.585,101.595,101.56,101.585,127804110.0
2007-03-26 00:52:00,101.58,101.59,101.555,101.59,438982849.0
2007-03-26 00:53:00,101.59,101.59,101.548,101.563,166148457.0
2007-03-26 00:54:00,101.562,101.582,101.559,101.565,687523936.0
2007-03-26 00:55:00,101.56,101.574,101.548,101.565,206736560.0
2007-03-26 00:56:00,101.56,101.585,101.56,101.58,520998373.0
2007-03-26 00:57:00,101.575,101.605,101.575,101.59,350765916.0
2007-03-26 00:58:00,101.59,101.67,101.59,101.665,602760883.0
2007-03-26 00:59:00,101.655,101.675,101.59,101.625,513803935.0
2007-03-26 01:00:00,101.63,101.643,101.585,101.61,649067246.0
2007-03-26 01:01:00,101.6,101.65,101.6,101.65,526581008.0
2007-03-26 01:02:00,101.645,101.645,101.605,101.605,316312688.0
2007-03-26 01:03:00,101.605,101.61,101.59,101.605,323203437.0
2007-03-26 01:04:00,101.6,101.61,101.595,101.61,457292609.0
2007-03-26 01:05:00,101.605,101.64,101.575,101.575,328659965.0
2007-03-26 01:06:00,101.575,101.597,101.575,101.595,261263523.0
2007-03-26 01:07:00,101.59,101.623,101.59,101.615,131991265.0
2007-03-26 01:08:00,101.61,101.627,101.61,101.625,29265490.0
2007-03-26 01:09:00,101.625,101.625,101.595,101.625,309990963.0
2007-03-26 01:10:00,101.63,101.64,101.61,101.61,240547449.0
2007-03-26 01:11:00,101.602,101.621,101.593,101.6,80969776.0
2007-03-26 01:12:00,101.6,101.603,101.581,101.598,384624847.0
2007-03-26 01:13:00,101.61,101.62,101.59,101.62,85568121.0
2007-03-26 01:14:00,101.585,101.615,101.585,101.615,476025339.0
2007-03-26 01:15:00,101.615,101.615,101.58,101.59,356798166.0
2007-03-26 01:16:00,101.59,101.63,101.59,101.63,517859050.0
2007-03-26 01:17:00,101.63,101.643,101.625,101.625,483886676.0
2007-03-26 01:18:00,101.622,101.635,101.615,101.615,648567094.0
2007-03-26 01:19:00,101.625,101.642,101.615,101.63,1083962891.0
2007-03-26 01:20:00,101.623,101.631,101.606,101.61,484476676.0
2007-03-26 01:21:00,101.617,101.637,101.617,101.617,224478971.0
2007-03-26 01:22:00,101.615,101.635,101.615,101.635,76013170.0
2007-03-26 01:23:00,101.635,101.682,101.635,101.675,221366939.0
2007-03-26 01:24:00,101.67,101.675,101.63,101.645,132913005.0
2007-03-26 01:25:00,101.645,101.657,101.605,101.635,111582245.0
2007-03-26 01:26:00,101.63,101.645,101.63,101.645,84175470.0
2007-03-26 01:27:00,101.65,101.654,101.625,101.645,526394479.0
2007-03-26 01:28:00,101.642,101.654,101.63,101.65,576315180.0
2007-03-26 01:29:00,101.645,101.65,101.635,101.645,461846648.0
2007-03-26 01:30:00,101.643,101.643,101.605,101.63,963135329.0
2007-03-26 01:31:00,101.63,101.648,101.61,101.635,779841341.0
2007-03-26 01:32:00,101.63,101.63,101.6,101.615,377240651.0
2007-03-26 01:33:00,101.61,101.634,101.61,101.632,270185787.0
2007-03-26 01:34:00,101.625,101.636,101.625,101.635,135379661.0
2007-03-26 01:35:00,101.64,101.64,101.625,101.635,199528742.0
2007-03-26 01:36:00,101.645,101.65,101.635,101.645,237850744.0
2007-03-26 01:37:00,101.64,101.677,101.64,101.657,390902926.0
2007-03-26 01:38:00,101.662,101.663,101.649,101.655,552127232.0
2007-03-26 01:39:00,101.655,101.673,101.655,101.673,267411387.0
2007-03-26 01:40:00,101.667,101.682,101.665,101.665,156315052.0
2007-03-26 01:41:00,101.665,101.665,101.652,101.652,67126739.0
2007-03-26 01:42:00,101.655,101.675,101.645,101.665,86694800.0
2007-03-26 01:43:00,101.67,101.685,101.67,101.68,209263715.0
2007-03-26 01:44:00,101.68,101.71,101.67,101.67,379782365.0
2007-03-26 01:45:00,101.705,101.73,101.705,101.705,190068336.0
2007-03-26 01:46:00,101.71,101.726,101.71,101.715,215236088.0
2007-03-26 01:47:00,101.725,101.725,101.709,101.71,571027921.0
2007-03-26 01:48:00,101.71,101.714,101.701,101.702,366192497.0
2007-03-26 01:49:00,101.7,101.706,101.672,101.672,296071961.0
2007-03-26 01:50:00,101.675,101.675,101.65,101.665,179010733.0
2007-03-26 01:51:00,101.665,101.68,101.663,101.68,143276080.0
2007-03-26 01:52:00,101.67,101.674,101.663,101.665,392310317.0
2007-03-26 01:53:00,101.66,101.679,101.66,101.67,373020785.0
2007-03-26 01:54:00,101.665,101.665,101.655,101.655,139958162.0
2007-03-26 01:55:00,101.655,101.66,101.645,101.66,143106354.0
2007-03-26 01:56:00,101.655,101.655,101.638,101.638,353264171.0
2007-03-26 01:57:00,101.65,101.657,101.65,101.655,186742844.0
2007-03-26 01:58:00,101.655,101.665,101.655,101.665,218934781.0
2007-03-26 01:59:00,101.66,101.66,101.602,101.625,81623724.0
2007-03-26 02:00:00,101.635,101.665,101.625,101.66,75752874.0
2007-03-26 02:01:00,101.655,101.655,101.615,101.625,199375993.0
2007-03-26 02:02:00,101.625,101.628,101.62,101.62,184091924.0
2007-03-26 02:03:00,101.613,101.622,101.611,101.615,338895024.0
2007-03-26 02:04:00,101.62,101.635,101.605,101.635,132912007.0
2007-03-26 02:05:00,101.635,101.645,101.605,101.645,148528243.0
2007-03-26 02:06:00,101.65,101.65,101.623,101.64,367471950.0
2007-03-26 02:07:00,101.645,101.645,101.61,101.61,370838740.0
2007-03-26 02:08:00,101.62,101.63,101.615,101.615,147600781.0
2007-03-26 02:09:00,101.615,101.625,101.614,101.625,166428721.0
2007-03-26 02:10:00,101.622,101.632,101.605,101.61,274980933.0
2007-03-26 02:11:00,101.612,101.631,101.612,101.63,374429952.0
2007-03-26 02:12:00,101.63,101.655,101.615,101.655,519446845.0
2007-03-26 02:13:00,101.645,101.65,101.627,101.64,214080050.0
2007-03-26 02:14:00,101.645,101.653,101.64,101.65,205457076.0
2007-03-26 02:15:00,101.645,101.655,101.645,101.655,419509955.0
2007-03-26 02:16:00,101.655,101.67,101.645,101.66,217710906.0
2007-03-26 02:17:00,101.655,101.675,101.655,101.675,52259910.0
2007-03-26 02:18:00,101.662,101.673,101.655,101.655,62397041.0
2007-03-26 02:19:00,101.655,101.663,101.64,101.657,162675668.0
2007-03-26 02:20:00,101.653,101.675,101.635,101.66,248385089.0
2007-03-26 02:21:00,101.655,101.665,101.649,101.662,527795856.0
2007-03-26 02:22:00,101.657,101.67,101.65,101.65,358035289.0
2007-03-26 02:23:00,101.655,101.655,101.635,101.655,236291218.0
2007-03-26 02:24:00,101.655,101.67,101.645,101.67,212377581.0
2007-03-26 02:25:00,101.665,101.668,101.65,101.655,134625753.0
2007-03-26 02:26:00,101.652,101.655,101.645,101.65,250403872.0
2007-03-26 02:27:00,101.655,101.665,101.64,101.64,390680038.0
2007-03-26 02:28:00,101.645,101.659,101.63,101.645,857722548.0
2007-03-26 02:29:00,101.64,101.659,101.627,101.653,885153316.0
2007-03-26 02:30:00,101.655,101.657,101.64,101.645,508865844.0
2007-03-26 02:31:00,101.66,101.66,101.643,101.652,558607320.0
2007-03-26 02:32:00,101.655,101.671,101.638,101.65,537137202.0
2007-03-26 02:33:00,101.645,101.669,101.645,101.645,89481740.0
2007-03-26 02:34:00,101.645,101.653,101.639,101.645,110226457.0
2007-03-26 02:35:00,101.645,101.645,101.635,101.635,141698301.0
2007-03-26 02:36:00,101.65,101.65,101.631,101.645,227346139.0
2007-03-26 02:37:00,101.645,101.645,101.625,101.625,69743249.0
2007-03-26 02:38:00,101.627,101.639,101.627,101.627,236517722.0
2007-03-26 02:39:00,101.62,101.634,101.609,101.623,536044118.0
2007-03-26 02:40:00,101.62,101.626,101.58,101.605,1082879996.0
2007-03-26 02:41:00,101.59,101.598,101.547,101.572,627969692.0
2007-03-26 02:42:00,101.575,101.594,101.56,101.56,507218738.0
2007-03-26 02:43:00,101.56,101.575,101.555,101.555,557737263.0
2007-03-26 02:44:00,101.55,101.55,101.535,101.535,364637878.0
2007-03-26 02:45:00,101.535,101.545,101.535,101.545,442361610.0
2007-03-26 02:46:00,101.55,101.55,101.52,101.52,59924253.0
2007-03-26 02:47:00,101.513,101.534,101.504,101.525,381610141.0
2007-03-26 02:48:00,101.525,101.533,101.513,101.517,84098228.0
2007-03-26 02:49:00,101.525,101.532,101.51,101.53,263498141.0
2007-03-26 02:50:00,101.525,101.538,101.525,101.535,305109210.0
2007-03-26 02:51:00,101.535,101.545,101.53,101.545,28938483.0
2007-03-26 02:52:00,101.55,101.55,101.518,101.52,126379988.0
2007-03-26 02:53:00,101.525,101.525,101.488,101.5,280807741.0
2007-03-26 02:54:00,101.5,101.515,101.48,101.505,313756523.0
2007-03-26 02:55:00,101.51,101.52,101.435,101.44,488195376.0
2007-03-26 02:56:00,101.445,101.475,101.433,101.46,310503832.0
2007-03-26 02:57:00,101.46,101.489,101.46,101.465,340377355.0
2007-03-26 02:58:00,101.47,101.47,101.435,101.44,517473469.0
2007-03-26 02:59:00,101.44,101.46,101.41,101.41,650498339.0
2007-03-26 03:00:00,101.405,101.436,101.395,101.395,540163940.0
2007-03-26 03:01:00,101.385,101.41,101.385,101.4,632554176.0
2007-03-26 03:02:00,101.4,101.42,101.385,101.405,387886668.0
2007-03-26 03:03:00,101.41,101.41,101.315,101.355,520373916.0
2007-03-26 03:04:00,101.36,101.375,101.315,101.32,218468309.0
2007-03-26 03:05:00,101.335,101.343,101.293,101.317,627933072.0
2007-03-26 03:06:00,101.318,101.318,101.27,101.27,159850357.0
2007-03-26 03:07:00,101.27,101.325,101.262,101.31,405264824.0
2007-03-26 03:08:00,101.315,101.32,101.3,101.315,127778552.0
2007-03-26 03:09:00,101.315,101.351,101.315,101.343,61368271.0
2007-03-26 03:10:00,101.34,101.365,101.335,101.338,146723521.0
2007-03-26 03:11:00,101.345,101.365,101.325,101.365,43374133.0
2007-03-26 03:12:00,101.36,101.36,101.32,101.33,170933219.0
2007-03-26 03:13:00,101.33,101.331,101.32,101.325,170160684.0
2007-03-26 03:14:00,101.32,101.33,101.318,101.32,351815293.0
2007-03-26 03:15:00,101.32,101.32,101.265,101.273,156032185.0
2007-03-26 03:16:00,101.28,101.285,101.265,101.275,116002304.0
2007-03-26 03:17:00,101.29,101.32,101.29,101.31,216203962.0
2007-03-26 03:18:00,101.31,101.325,101.303,101.325,206389593.0
2007-03-26 03:19:00,101.335,101.341,101.317,101.34,159333996.0
2007-03-26 03:20:00,101.335,101.343,101.325,101.325,234758965.0
2007-03-26 03:21:00,101.33,101.332,101.31,101.325,107462659.0
2007-03-26 03:22:00,101.32,101.322,101.298,101.303,196705914.0
2007-03-26 03:23:00,101.31,101.325,101.29,101.305,62253878.0
2007-03-26 03:24:00,101.315,101.325,101.31,101.325,137472579.0
2007-03-26 03:25:00,101.31,101.333,101.31,101.333,231241298.0
2007-03-26 03:26:00,101.335,101.338,101.325,101.33,37891054.0
2007-03-26 03:27:00,101.33,101.335,101.325,101.335,25065238.0
2007-03-26 03:28:00,101.335,101.365,101.335,101.365,92630025.0
2007-03-26 03:29:00,101.37,101.37,101.337,101.345,134282026.0
2007-03-26 03:30:00,101.34,101.365,101.34,101.34,110580936.0
2007-03-26 03:31:00,101.345,101.353,101.335,101.35,97668132.0
2007-03-26 03:32:00,101.355,101.363,101.335,101.363,96174004.0
2007-03-26 03:33:00,101.357,101.375,101.348,101.375,37267848.0
2007-03-26 03:34:00,101.375,101.375,101.345,101.358,85450616.0
2007-03-26 03:35:00,101.355,101.355,101.345,101.345,99472549.0
2007-03-26 03:36:00,101.335,101.345,101.325,101.345,14106789.0
2007-03-26 03:37:00,101.345,101.355,101.345,101.345,24430921.0
2007-03-26 03:38:00,101.345,101.35,101.326,101.35,48654178.0
2007-03-26 03:39:00,101.345,101.36,101.33,101.33,151760030.0
2007-03-26 03:40:00,101.332,101.351,101.325,101.345,80044153.0
2007-03-26 03:41:00,101.345,101.345,101.29,101.33,221154337.0
2007-03-26 03:42:00,101.34,101.348,101.333,101.345,121721355.0
2007-03-26 03:43:00,101.347,101.359,101.332,101.348,62977569.0
2007-03-26 03:44:00,101.352,101.38,101.351,101.38,173800135.0
2007-03-26 03:45:00,101.375,101.39,101.372,101.39,42318991.0
2007-03-26 03:46:00,101.387,101.395,101.385,101.385,99041479.0
2007-03-26 03:47:00,101.385,101.385,101.365,101.365,116439622.0
2007-03-26 03:48:00,101.38,101.38,101.365,101.375,32115557.0
2007-03-26 03:49:00,101.375,101.39,101.37,101.37,40345162.0
2007-03-26 03:50:00,101.355,101.38,101.355,101.36,110603695.0
2007-03-26 03:51:00,101.353,101.36,101.353,101.36,27578537.0
2007-03-26 03:52:00,101.355,101.36,101.32,101.36,63322356.0
2007-03-26 03:53:00,101.35,101.359,101.34,101.34,75760483.0
2007-03-26 03:54:00,101.34,101.37,101.32,101.37,24240254.0
2007-03-26 03:55:00,101.365,101.365,101.335,101.365,63381500.0
2007-03-26 03:56:00,101.36,101.375,101.35,101.35,95295498.0
2007-03-26 03:57:00,101.35,101.366,101.33,101.33,133936975.0
2007-03-26 03:58:00,101.34,101.368,101.311,101.36,129425995.0
2007-03-26 03:59:00,101.365,101.365,101.338,101.338,37647667.0
2007-03-26 04:00:00,101.347,101.373,101.33,101.345,97212542.0
2007-03-26 04:01:00,101.35,101.35,101.327,101.345,150458620.0
2007-03-26 04:02:00,101.34,101.355,101.33,101.345,175890633.0
2007-03-26 04:03:00,101.345,101.365,101.345,101.345,49729231.0
2007-03-26 04:04:00,101.34,101.368,101.34,101.365,98864981.0
2007-03-26 04:05:00,101.362,101.362,101.345,101.36,68801547.0
2007-03-26 04:06:00,101.36,101.373,101.354,101.37,34789752.0
2007-03-26 04:07:00,101.373,101.375,101.353,101.36,60875361.0
2007-03-26 04:08:00,101.37,101.38,101.355,101.358,53738018.0
2007-03-26 04:09:00,101.38,101.39,101.355,101.39,44269005.0
2007-03-26 04:10:00,101.385,101.39,101.375,101.375,86954372.0
2007-03-26 04:11:00,101.375,101.391,101.372,101.375,49228761.0
2007-03-26 04:12:00,101.385,101.388,101.375,101.383,43131409.0
2007-03-26 04:13:00,101.385,101.385,101.375,101.375,22004682.0
2007-03-26 04:14:00,101.385,101.385,101.372,101.372,15773709.0
2007-03-26 04:15:00,101.375,101.375,101.368,101.37,22486678.0
2007-03-26 04:18:00,101.365,101.385,101.365,101.385,30802502.0
2007-03-26 04:19:00,101.385,101.39,101.378,101.39,35620696.0
2007-03-26 04:20:00,101.385,101.385,101.37,101.37,8541300.0
2007-03-26 04:21:00,101.375,101.375,101.365,101.365,90889173.0
2007-03-26 04:22:00,101.36,101.37,101.358,101.358,51548531.0
2007-03-26 04:23:00,101.365,101.395,101.365,101.373,42993848.0
2007-03-26 04:24:00,101.375,101.4,101.375,101.4,44662769.0
2007-03-26 04:25:00,101.393,101.401,101.38,101.38,28838146.0
2007-03-26 04:26:00,101.385,101.4,101.385,101.39,66531623.0
2007-03-26 04:27:00,101.395,101.405,101.385,101.39,123854548.0
2007-03-26 04:28:00,101.4,101.4,101.362,101.362,52029092.0
2007-03-26 04:29:00,101.365,101.365,101.355,101.355,34635558.0
2007-03-26 04:30:00,101.355,101.355,101.337,101.355,55435500.0
2007-03-26 04:31:00,101.35,101.35,101.34,101.35,24114509.0
2007-03-26 04:33:00,101.35,101.371,101.35,101.36,120772764.0
2007-03-26 04:34:00,101.35,101.363,101.333,101.363,203060589.0
2007-03-26 04:35:00,101.36,101.381,101.358,101.365,105167408.0
2007-03-26 04:36:00,101.37,101.387,101.367,101.38,132627540.0
2007-03-26 04:37:00,101.385,101.39,101.385,101.39,48988253.0
2007-03-26 04:38:00,101.388,101.388,101.37,101.385,19789357.0
2007-03-26 04:39:00,101.38,101.4,101.38,101.39,91262169.0
2007-03-26 04:40:00,101.39,101.4,101.39,101.4,20167934.0
2007-03-26 04:41:00,101.397,101.41,101.397,101.405,72477251.0
2007-03-26 04:42:00,101.42,101.42,101.393,101.405,64020987.0
2007-03-26 04:43:00,101.4,101.4,101.365,101.385,220532734.0
2007-03-26 04:44:00,101.383,101.408,101.382,101.395,198629850.0
2007-03-26 04:45:00,101.4,101.4,101.37,101.37,107473331.0
2007-03-26 04:46:00,101.38,101.404,101.38,101.38,72404612.0
2007-03-26 04:47:00,101.378,101.38,101.375,101.375,65279940.0
2007-03-26 04:48:00,101.375,101.38,101.355,101.38,67295896.0
2007-03-26 04:49:00,101.38,101.41,101.38,101.41,28762761.0
2007-03-26 04:50:00,101.415,101.432,101.41,101.423,29410968.0
2007-03-26 04:51:00,101.43,101.442,101.415,101.435,79730069.0
2007-03-26 04:52:00,101.412,101.455,101.412,101.455,109081813.0
2007-03-26 04:53:00,101.46,101.477,101.427,101.443,118529391.0
2007-03-26 04:54:00,101.443,101.463,101.44,101.44,75368995.0
2007-03-26 04:55:00,101.435,101.468,101.415,101.43,160996347.0
2007-03-26 04:56:00,101.435,101.437,101.419,101.428,57655844.0
2007-03-26 04:57:00,101.425,101.443,101.415,101.415,151617185.0
2007-03-26 04:58:00,101.43,101.44,101.399,101.435,84326138.0
2007-03-26 04:59:00,101.432,101.445,101.375,101.392,36087219.0
2007-03-26 05:00:00,101.405,101.425,101.37,101.425,126103297.0
2007-03-26 05:01:00,101.425,101.435,101.425,101.425,29824952.0
2007-03-26 05:02:00,101.438,101.438,101.433,101.435,72218133.0
2007-03-26 05:03:00,101.42,101.445,101.42,101.445,50554004.0
2007-03-26 05:04:00,101.44,101.44,101.42,101.43,110793799.0
2007-03-26 05:05:00,101.418,101.432,101.405,101.415,102653308.0
2007-03-26 05:06:00,101.415,101.425,101.405,101.405,139371466.0
2007-03-26 05:07:00,101.413,101.413,101.39,101.41,81263240.0
2007-03-26 05:08:00,101.398,101.426,101.389,101.4,229847444.0
2007-03-26 05:09:00,101.398,101.408,101.391,101.405,132990937.0
2007-03-26 05:10:00,101.403,101.41,101.403,101.405,83227174.0
2007-03-26 05:11:00,101.403,101.403,101.372,101.372,92767245.0
2007-03-26 05:12:00,101.36,101.397,101.36,101.385,54621818.0
2007-03-26 05:13:00,101.38,101.384,101.375,101.375,79823227.0
2007-03-26 05:14:00,101.375,101.375,101.355,101.375,53320043.0
2007-03-26 05:15:00,101.375,101.375,101.359,101.363,250397496.0
2007-03-26 05:16:00,101.367,101.385,101.367,101.385,135320353.0
2007-03-26 05:17:00,101.385,101.405,101.385,101.395,240319052.0
2007-03-26 05:18:00,101.395,101.42,101.39,101.4,90786641.0
2007-03-26 05:19:00,101.395,101.405,101.385,101.385,28658656.0
2007-03-26 05:20:00,101.38,101.4,101.377,101.4,65094387.0
2007-03-26 05:21:00,101.38,101.405,101.376,101.405,87676233.0
2007-03-26 05:22:00,101.385,101.4,101.37,101.373,139147124.0
2007-03-26 05:23:00,101.388,101.395,101.375,101.395,249454745.0
2007-03-26 05:24:00,101.395,101.395,101.38,101.38,311011119.0
2007-03-26 05:25:00,101.38,101.385,101.37,101.375,207534445.0
2007-03-26 05:26:00,101.375,101.39,101.375,101.377,123647172.0
2007-03-26 05:27:00,101.375,101.39,101.349,101.39,136788996.0
2007-03-26 05:28:00,101.385,101.385,101.34,101.348,52323721.0
2007-03-26 05:29:00,101.365,101.368,101.351,101.365,79023348.0
2007-03-26 05:30:00,101.36,101.377,101.33,101.377,71902999.0
2007-03-26 05:31:00,101.385,101.39,101.37,101.373,182109991.0
2007-03-26 05:32:00,101.385,101.39,101.368,101.368,60407064.0
2007-03-26 05:33:00,101.385,101.392,101.384,101.387,177619145.0
2007-03-26 05:34:00,101.393,101.405,101.393,101.4,28178886.0
2007-03-26 05:35:00,101.4,101.407,101.388,101.405,101388279.0
2007-03-26 05:36:00,101.403,101.41,101.4,101.41,26534409.0
2007-03-26 05:37:00,101.403,101.403,101.39,101.39,65858825.0
2007-03-26 05:38:00,101.392,101.405,101.392,101.405,42314584.0
2007-03-26 05:39:00,101.405,101.407,101.388,101.407,72014919.0
2007-03-26 05:40:00,101.405,101.411,101.392,101.397,61881874.0
2007-03-26 05:41:00,101.388,101.4,101.388,101.4,87835491.0
2007-03-26 05:42:00,101.397,101.406,101.387,101.387,134272984.0
2007-03-26 05:43:00,101.393,101.408,101.393,101.4,52549423.0
2007-03-26 05:44:00,101.405,101.43,101.4,101.4,33462989.0
2007-03-26 05:45:00,101.415,101.43,101.413,101.43,91274287.0
2007-03-26 05:46:00,101.425,101.425,101.4,101.42,25601376.0
2007-03-26 05:47:00,101.415,101.425,101.41,101.41,39697974.0
2007-03-26 05:48:00,101.415,101.415,101.41,101.413,61504467.0
2007-03-26 05:49:00,101.405,101.435,101.405,101.41,37352538.0
2007-03-26 05:50:00,101.412,101.445,101.412,101.417,121978206.0
2007-03-26 05:51:00,101.44,101.44,101.421,101.435,63637484.0
2007-03-26 05:52:00,101.435,101.46,101.435,101.46,53220480.0
2007-03-26 05:53:00,101.465,101.469,101.452,101.455,79561863.0
2007-03-26 05:54:00,101.45,101.468,101.45,101.455,146687327.0
2007-03-26 05:55:00,101.453,101.465,101.431,101.465,90328724.0
2007-03-26 05:56:00,101.465,101.468,101.452,101.452,68747139.0
2007-03-26 05:57:00,101.45,101.46,101.435,101.45,57269521.0
2007-03-26 05:58:00,101.44,101.444,101.44,101.44,20706432.0
2007-03-26 05:59:00,101.435,101.45,101.43,101.45,43213710.0
2007-03-26 06:00:00,101.45,101.465,101.45,101.455,128114433.0
2007-03-26 06:01:00,101.455,101.455,101.439,101.45,484962053.0
2007-03-26 06:02:00,101.45,101.471,101.45,101.45,153584590.0
2007-03-26 06:03:00,101.445,101.465,101.442,101.45,222332963.0
2007-03-26 06:04:00,101.452,101.462,101.442,101.462,250363548.0
2007-03-26 06:05:00,101.463,101.465,101.455,101.455,39216200.0
2007-03-26 06:06:00,101.46,101.492,101.45,101.492,92479002.0
2007-03-26 06:07:00,101.495,101.503,101.467,101.495,99779020.0
2007-03-26 06:08:00,101.487,101.488,101.48,101.488,42283176.0
2007-03-26 06:09:00,101.495,101.505,101.482,101.505,166853491.0
2007-03-26 06:10:00,101.505,101.505,101.497,101.505,89235402.0
2007-03-26 06:11:00,101.498,101.511,101.494,101.505,60870000.0
2007-03-26 06:12:00,101.505,101.505,101.487,101.487,69755308.0
2007-03-26 06:13:00,101.495,101.499,101.478,101.49,107034325.0
2007-03-26 06:14:00,101.49,101.5,101.475,101.475,117215160.0
2007-03-26 06:15:00,101.49,101.496,101.485,101.485,101889057.0
2007-03-26 06:16:00,101.48,101.506,101.48,101.495,63340536.0
2007-03-26 06:17:00,101.5,101.501,101.49,101.49,110802789.0
2007-03-26 06:18:00,101.492,101.492,101.465,101.473,83445429.0
2007-03-26 06:19:00,101.47,101.481,101.452,101.452,31548315.0
2007-03-26 06:20:00,101.455,101.5,101.455,101.475,31081589.0
2007-03-26 06:21:00,101.48,101.48,101.47,101.48,52110078.0
2007-03-26 06:22:00,101.47,101.483,101.47,101.48,90967560.0
2007-03-26 06:23:00,101.48,101.48,101.455,101.475,41730997.0
2007-03-26 06:24:00,101.465,101.48,101.465,101.48,145688644.0
2007-03-26 06:25:00,101.487,101.487,101.455,101.455,129736516.0
2007-03-26 06:26:00,101.45,101.475,101.448,101.475,56370750.0
2007-03-26 06:27:00,101.455,101.469,101.437,101.437,150934973.0
2007-03-26 06:28:00,101.44,101.45,101.42,101.435,65878230.0
2007-03-26 06:29:00,101.435,101.435,101.425,101.425,25165007.0
2007-03-26 06:30:00,101.42,101.435,101.42,101.435,23587479.0
2007-03-26 06:31:00,101.407,101.451,101.407,101.425,57758256.0
2007-03-26 06:32:00,101.41,101.425,101.407,101.425,81029092.0
2007-03-26 06:33:00,101.435,101.445,101.43,101.445,71046127.0
2007-03-26 06:34:00,101.435,101.44,101.435,101.435,31317655.0
2007-03-26 06:35:00,101.435,101.458,101.425,101.425,45477119.0
2007-03-26 06:36:00,101.43,101.435,101.409,101.41,71579391.0
2007-03-26 06:37:00,101.405,101.435,101.405,101.415,80066908.0
2007-03-26 06:38:00,101.415,101.43,101.415,101.43,50462188.0
2007-03-26 06:39:00,101.435,101.435,101.422,101.428,52678146.0
2007-03-26 06:40:00,101.43,101.44,101.409,101.412,88735254.0
2007-03-26 06:41:00,101.415,101.43,101.415,101.43,56440487.0
2007-03-26 06:42:00,101.417,101.44,101.417,101.44,110866068.0
2007-03-26 06:43:00,101.43,101.44,101.406,101.435,81971211.0
2007-03-26 06:44:00,101.43,101.435,101.43,101.435,46230390.0
2007-03-26 06:45:00,101.436,101.443,101.415,101.435,89836148.0
2007-03-26 06:46:00,101.425,101.451,101.425,101.435,142299816.0
2007-03-26 06:47:00,101.44,101.464,101.422,101.45,179827599.0
2007-03-26 06:48:00,101.45,101.45,101.435,101.44,79919883.0
2007-03-26 06:49:00,101.445,101.46,101.407,101.442,66909888.0
2007-03-26 06:50:00,101.44,101.465,101.438,101.44,114056175.0
2007-03-26 06:51:00,101.44,101.455,101.44,101.45,85528200.0
2007-03-26 06:52:00,101.455,101.462,101.445,101.455,15788390.0
2007-03-26 06:53:00,101.455,101.455,101.445,101.45,13530400.0
2007-03-26 06:54:00,101.445,101.468,101.445,101.445,86449092.0
2007-03-26 06:55:00,101.44,101.449,101.438,101.438,24336104.0
2007-03-26 06:56:00,101.435,101.45,101.417,101.417,73678436.0
2007-03-26 06:57:00,101.425,101.44,101.425,101.435,79820423.0
2007-03-26 06:58:00,101.415,101.415,101.385,101.4,123188316.0
2007-03-26 06:59:00,101.4,101.41,101.345,101.385,84467411.0
2007-03-26 07:00:00,101.385,101.405,101.37,101.4,83551634.0
2007-03-26 07:01:00,101.395,101.403,101.35,101.395,112502084.0
2007-03-26 07:02:00,101.395,101.435,101.39,101.4,62602152.0
2007-03-26 07:03:00,101.4,101.425,101.4,101.4,329728040.0
2007-03-26 07:04:00,101.382,101.425,101.382,101.425,26464297.0
2007-03-26 07:05:00,101.425,101.428,101.39,101.405,72592797.0
2007-03-26 07:06:00,101.41,101.41,101.378,101.38,41395713.0
2007-03-26 07:07:00,101.368,101.37,101.3,101.37,43850698.0
2007-03-26 07:08:00,101.365,101.368,101.325,101.352,58508295.0
2007-03-26 07:09:00,101.355,101.387,101.342,101.387,36216238.0
2007-03-26 07:10:00,101.375,101.39,101.34,101.385,78011185.0
2007-03-26 07:11:00,101.378,101.395,101.333,101.393,94248352.0
2007-03-26 07:12:00,101.385,101.395,101.385,101.395,21336984.0
2007-03-26 07:13:00,101.395,101.397,101.383,101.385,104306347.0
2007-03-26 07:14:00,101.382,101.41,101.381,101.41,75495105.0
2007-03-26 07:15:00,101.4,101.42,101.388,101.39,136838149.0
2007-03-26 07:16:00,101.4,101.415,101.39,101.39,40070380.0
2007-03-26 07:17:00,101.4,101.41,101.392,101.4,84030572.0
2007-03-26 07:18:00,101.41,101.42,101.395,101.395,63505912.0
2007-03-26 07:19:00,101.39,101.41,101.39,101.4,146282494.0
2007-03-26 07:20:00,101.403,101.41,101.39,101.395,95905218.0
2007-03-26 07:21:00,101.39,101.397,101.358,101.367,48376714.0
2007-03-26 07:22:00,101.375,101.385,101.362,101.365,100434879.0
2007-03-26 07:23:00,101.375,101.375,101.359,101.365,46849305.0
2007-03-26 07:24:00,101.363,101.368,101.36,101.368,74644411.0
2007-03-26 07:25:00,101.36,101.407,101.36,101.4,144782915.0
2007-03-26 07:26:00,101.397,101.397,101.35,101.35,68301448.0
2007-03-26 07:27:00,101.35,101.355,101.315,101.348,43012824.0
2007-03-26 07:28:00,101.332,101.37,101.327,101.327,30743817.0
2007-03-26 07:29:00,101.347,101.36,101.346,101.358,62958831.0
2007-03-26 07:30:00,101.36,101.36,101.325,101.33,99979925.0
2007-03-26 07:31:00,101.335,101.336,101.326,101.33,197655000.0
2007-03-26 07:32:00,101.33,101.33,101.3,101.305,87803800.0
2007-03-26 07:33:00,101.305,101.328,101.305,101.325,86271186.0
2007-03-26 07:34:00,101.333,101.335,101.305,101.317,111061835.0
2007-03-26 07:35:00,101.327,101.36,101.317,101.36,116503197.0
2007-03-26 07:36:00,101.355,101.367,101.337,101.337,72143862.0
2007-03-26 07:37:00,101.345,101.347,101.33,101.335,127882184.0
2007-03-26 07:38:00,101.335,101.34,101.325,101.325,127078836.0
2007-03-26 07:39:00,101.34,101.393,101.34,101.387,120298842.0
2007-03-26 07:40:00,101.375,101.405,101.375,101.375,65712988.0
2007-03-26 07:41:00,101.372,101.428,101.372,101.403,100335194.0
2007-03-26 07:42:00,101.395,101.397,101.377,101.395,68876577.0
2007-03-26 07:43:00,101.41,101.41,101.387,101.4,47700556.0
2007-03-26 07:44:00,101.397,101.405,101.397,101.398,60179212.0
2007-03-26 07:45:00,101.402,101.43,101.402,101.43,115639526.0
2007-03-26 07:46:00,101.415,101.435,101.415,101.435,56096975.0
2007-03-26 07:47:00,101.41,101.462,101.41,101.43,50202259.0
2007-03-26 07:48:00,101.433,101.446,101.405,101.405,89735243.0
2007-03-26 07:49:00,101.405,101.475,101.405,101.46,51288896.0
2007-03-26 07:50:00,101.465,101.478,101.445,101.465,31259083.0
2007-03-26 07:51:00,101.465,101.465,101.45,101.455,102220482.0
2007-03-26 07:52:00,101.44,101.46,101.44,101.45,70233202.0
2007-03-26 07:53:00,101.435,101.469,101.435,101.46,146049611.0
2007-03-26 07:54:00,101.46,101.484,101.429,101.465,129396410.0
2007-03-26 07:55:00,101.48,101.497,101.465,101.497,116332766.0
2007-03-26 07:56:00,101.51,101.51,101.45,101.45,69990783.0
2007-03-26 07:57:00,101.455,101.465,101.408,101.425,63456978.0
2007-03-26 07:58:00,101.425,101.445,101.405,101.425,95915231.0
2007-03-26 07:59:00,101.423,101.423,101.395,101.4,48252001.0
2007-03-26 08:00:00,101.395,101.43,101.395,101.43,18879034.0
2007-03-26 08:01:00,101.43,101.43,101.42,101.43,36876656.0
2007-03-26 08:02:00,101.425,101.46,101.425,101.46,42677211.0
2007-03-26 08:03:00,101.465,101.471,101.455,101.455,33696840.0
2007-03-26 08:04:00,101.453,101.453,101.405,101.415,57587030.0
2007-03-26 08:05:00,101.415,101.423,101.41,101.423,68011396.0
2007-03-26 08:06:00,101.42,101.435,101.405,101.435,78550870.0
2007-03-26 08:07:00,101.43,101.432,101.42,101.425,38320144.0
2007-03-26 08:08:00,101.425,101.444,101.415,101.425,69711171.0
2007-03-26 08:09:00,101.425,101.442,101.425,101.442,81898456.0
2007-03-26 08:10:00,101.435,101.448,101.425,101.448,211637000.0
2007-03-26 08:11:00,101.46,101.46,101.435,101.435,84608540.0
2007-03-26 08:12:00,101.442,101.465,101.432,101.465,21711278.0
2007-03-26 08:13:00,101.455,101.52,101.455,101.52,67161835.0
2007-03-26 08:14:00,101.55,101.55,101.52,101.52,51623681.0
2007-03-26 08:15:00,101.54,101.575,101.54,101.557,37120443.0
2007-03-26 08:16:00,101.565,101.565,101.475,101.495,123720807.0
2007-03-26 08:17:00,101.5,101.525,101.485,101.525,110622762.0
2007-03-26 08:18:00,101.52,101.53,101.517,101.525,26295265.0
2007-03-26 08:19:00,101.535,101.535,101.51,101.525,63653492.0
2007-03-26 08:20:00,101.53,101.53,101.495,101.505,63088801.0
2007-03-26 08:21:00,101.5,101.509,101.49,101.49,189034269.0
2007-03-26 08:22:00,101.488,101.51,101.465,101.477,80399067.0
2007-03-26 08:23:00,101.475,101.506,101.475,101.5,96698698.0
2007-03-26 08:24:00,101.505,101.521,101.499,101.507,86211382.0
2007-03-26 08:25:00,101.51,101.515,101.5,101.515,110149618.0
2007-03-26 08:26:00,101.515,101.515,101.49,101.49,28534602.0
2007-03-26 08:27:00,101.48,101.483,101.465,101.475,98664191.0
2007-03-26 08:28:00,101.475,101.503,101.475,101.49,118181782.0
2007-03-26 08:29:00,101.5,101.503,101.49,101.49,90510483.0
2007-03-26 08:30:00,101.48,101.5,101.48,101.485,68694809.0
2007-03-26 08:31:00,101.498,101.509,101.485,101.485,67475465.0
2007-03-26 08:32:00,101.485,101.515,101.485,101.5,58473962.0
2007-03-26 08:33:00,101.515,101.515,101.47,101.497,45325133.0
2007-03-26 08:34:00,101.505,101.505,101.465,101.465,92319026.0
2007-03-26 08:35:00,101.48,101.495,101.473,101.48,72431820.0
2007-03-26 08:36:00,101.48,101.495,101.448,101.46,104246859.0
2007-03-26 08:37:00,101.465,101.475,101.45,101.475,75022276.0
2007-03-26 08:38:00,101.455,101.467,101.438,101.455,171460657.0
2007-03-26 08:39:00,101.445,101.465,101.441,101.457,95292892.0
2007-03-26 08:40:00,101.455,101.465,101.435,101.46,39363838.0
2007-03-26 08:41:00,101.455,101.46,101.43,101.46,120415163.0
2007-03-26 08:42:00,101.462,101.485,101.44,101.467,51640798.0
2007-03-26 08:43:00,101.465,101.48,101.455,101.47,136747264.0
2007-03-26 08:44:00,101.465,101.492,101.433,101.485,74975670.0
2007-03-26 08:45:00,101.485,101.52,101.485,101.51,53293697.0
2007-03-26 08:46:00,101.505,101.525,101.505,101.515,21426885.0
2007-03-26 08:47:00,101.515,101.523,101.508,101.508,63254012.0
2007-03-26 08:48:00,101.493,101.528,101.493,101.506,92795827.0
2007-03-26 08:49:00,101.515,101.535,101.49,101.497,86381226.0
2007-03-26 08:50:00,101.495,101.535,101.495,101.535,36303609.0
2007-03-26 08:51:00,101.53,101.585,101.525,101.58,93061600.0
2007-03-26 08:52:00,101.58,101.58,101.525,101.525,50647537.0
2007-03-26 08:53:00,101.53,101.55,101.52,101.545,61542539.0
2007-03-26 08:54:00,101.525,101.545,101.524,101.525,45742050.0
2007-03-26 08:55:00,101.535,101.555,101.495,101.555,155658782.0
2007-03-26 08:56:00,101.57,101.577,101.54,101.57,50439923.0
2007-03-26 08:57:00,101.568,101.603,101.547,101.6,155785266.0
2007-03-26 08:58:00,101.59,101.605,101.565,101.58,68067090.0
2007-03-26 08:59:00,101.582,101.608,101.562,101.59,75594859.0
2007-03-26 09:00:00,101.605,101.62,101.585,101.62,159084015.0
2007-03-26 09:01:00,101.628,101.628,101.595,101.595,217913333.0
2007-03-26 09:02:00,101.62,101.626,101.59,101.598,112703732.0
2007-03-26 09:03:00,101.612,101.623,101.572,101.623,95901143.0
2007-03-26 09:04:00,101.625,101.625,101.58,101.592,108682129.0
2007-03-26 09:05:00,101.595,101.61,101.565,101.58,122204165.0
2007-03-26 09:06:00,101.58,101.588,101.56,101.588,136546410.0
2007-03-26 09:07:00,101.585,101.623,101.545,101.615,70701666.0
2007-03-26 09:08:00,101.605,101.613,101.56,101.585,67838791.0
2007-03-26 09:09:00,101.585,101.61,101.565,101.595,94956918.0
2007-03-26 09:10:00,101.6,101.6,101.579,101.592,39054723.0
2007-03-26 09:11:00,101.578,101.596,101.545,101.545,106241937.0
2007-03-26 09:12:00,101.595,101.6,101.582,101.582,41342178.0
2007-03-26 09:13:00,101.58,101.653,101.58,101.648,106751674.0
2007-03-26 09:14:00,101.64,101.648,101.635,101.645,83628013.0
2007-03-26 09:15:00,101.637,101.651,101.623,101.648,175693757.0
2007-03-26 09:16:00,101.65,101.67,101.65,101.67,164932429.0
2007-03-26 09:17:00,101.67,101.67,101.64,101.658,114271948.0
2007-03-26 09:18:00,101.658,101.658,101.63,101.638,78795494.0
2007-03-26 09:19:00,101.632,101.706,101.632,101.665,92797053.0
2007-03-26 09:20:00,101.68,101.7,101.657,101.675,98947860.0
2007-03-26 09:21:00,101.67,101.695,101.665,101.695,65326461.0
2007-03-26 09:22:00,101.69,101.69,101.655,101.68,157920218.0
2007-03-26 09:23:00,101.68,101.683,101.65,101.67,38155081.0
2007-03-26 09:24:00,101.663,101.682,101.645,101.662,67294457.0
2007-03-26 09:25:00,101.662,101.662,101.64,101.655,93834107.0
2007-03-26 09:26:00,101.652,101.656,101.62,101.637,185853911.0
2007-03-26 09:27:00,101.635,101.635,101.58,101.61,71561377.0
2007-03-26 09:28:00,101.605,101.63,101.581,101.585,115530585.0
2007-03-26 09:29:00,101.585,101.595,101.577,101.585,120176086.0
2007-03-26 09:30:00,101.585,101.61,101.585,101.588,230584410.0
2007-03-26 09:31:00,101.59,101.596,101.575,101.575,76907775.0
2007-03-26 09:32:00,101.565,101.63,101.565,101.6,89252727.0
2007-03-26 09:33:00,101.605,101.605,101.573,101.6,120578428.0
2007-03-26 09:34:00,101.595,101.615,101.595,101.613,161507141.0
2007-03-26 09:35:00,101.615,101.635,101.595,101.595,66410883.0
2007-03-26 09:36:00,101.595,101.596,101.575,101.575,13152830.0
2007-03-26 09:37:00,101.57,101.585,101.57,101.585,175889912.0
2007-03-26 09:38:00,101.58,101.59,101.565,101.59,148226261.0
2007-03-26 09:39:00,101.595,101.605,101.54,101.54,87649899.0
2007-03-26 09:40:00,101.582,101.593,101.575,101.575,89890740.0
2007-03-26 09:41:00,101.58,101.58,101.555,101.555,245022522.0
2007-03-26 09:42:00,101.553,101.59,101.553,101.59,124094787.0
2007-03-26 09:43:00,101.585,101.585,101.535,101.55,46021618.0
2007-03-26 09:44:00,101.555,101.571,101.555,101.57,64885701.0
2007-03-26 09:45:00,101.573,101.58,101.53,101.55,208212834.0
2007-03-26 09:46:00,101.535,101.561,101.535,101.56,280423067.0
2007-03-26 09:47:00,101.572,101.573,101.542,101.555,191637219.0
2007-03-26 09:48:00,101.565,101.576,101.522,101.555,42860001.0
2007-03-26 09:49:00,101.555,101.564,101.516,101.563,139888620.0
2007-03-26 09:50:00,101.565,101.572,101.517,101.572,264030253.0
2007-03-26 09:51:00,101.575,101.575,101.516,101.56,513631506.0
2007-03-26 09:52:00,101.562,101.566,101.545,101.545,143470053.0
2007-03-26 09:53:00,101.532,101.55,101.53,101.54,93546600.0
2007-03-26 09:54:00,101.535,101.56,101.535,101.54,107289005.0
2007-03-26 09:55:00,101.54,101.544,101.494,101.533,158486435.0
2007-03-26 09:56:00,101.54,101.57,101.535,101.57,159337906.0
2007-03-26 09:57:00,101.56,101.561,101.537,101.555,141141349.0
2007-03-26 09:58:00,101.555,101.58,101.523,101.57,107060964.0
2007-03-26 09:59:00,101.565,101.575,101.555,101.57,257400051.0
2007-03-26 10:00:00,101.565,101.565,101.525,101.545,322336795.0
2007-03-26 10:01:00,101.55,101.55,101.536,101.545,31703131.0
2007-03-26 10:02:00,101.545,101.545,101.517,101.517,101681837.0
2007-03-26 10:03:00,101.54,101.57,101.518,101.57,85190726.0
2007-03-26 10:04:00,101.57,101.57,101.54,101.54,76308021.0
2007-03-26 10:05:00,101.545,101.58,101.545,101.568,50310032.0
2007-03-26 10:06:00,101.57,101.57,101.481,101.505,62560354.0
2007-03-26 10:07:00,101.515,101.545,101.515,101.535,33601404.0
2007-03-26 10:08:00,101.54,101.555,101.52,101.535,40505184.0
2007-03-26 10:09:00,101.525,101.531,101.47,101.47,106411388.0
2007-03-26 10:10:00,101.465,101.54,101.465,101.505,107325873.0
2007-03-26 10:11:00,101.51,101.54,101.505,101.54,179406248.0
2007-03-26 10:12:00,101.495,101.554,101.465,101.465,310298378.0
2007-03-26 10:13:00,101.51,101.516,101.469,101.51,415224827.0
2007-03-26 10:14:00,101.465,101.532,101.465,101.528,191759271.0
2007-03-26 10:15:00,101.53,101.53,101.51,101.522,203409597.0
2007-03-26 10:16:00,101.518,101.545,101.518,101.54,280043232.0
2007-03-26 10:17:00,101.54,101.542,101.532,101.532,72740070.0
2007-03-26 10:18:00,101.535,101.57,101.535,101.57,108396054.0
2007-03-26 10:19:00,101.568,101.57,101.565,101.567,62695223.0
2007-03-26 10:20:00,101.562,101.562,101.545,101.545,94591050.0
2007-03-26 10:21:00,101.558,101.558,101.501,101.555,109345177.0
2007-03-26 10:22:00,101.555,101.555,101.494,101.555,161045252.0
2007-03-26 10:23:00,101.55,101.6,101.549,101.59,26336087.0
2007-03-26 10:24:00,101.59,101.609,101.577,101.595,83680784.0
2007-03-26 10:25:00,101.59,101.598,101.581,101.585,104942022.0
2007-03-26 10:26:00,101.585,101.585,101.57,101.57,77134305.0
2007-03-26 10:27:00,101.57,101.585,101.56,101.585,60556463.0
2007-03-26 10:28:00,101.59,101.612,101.581,101.595,88931541.0
2007-03-26 10:29:00,101.598,101.625,101.562,101.625,74815947.0
2007-03-26 10:30:00,101.615,101.657,101.558,101.612,197619489.0
2007-03-26 10:31:00,101.615,101.645,101.58,101.625,206081960.0
2007-03-26 10:32:00,101.625,101.63,101.582,101.63,208305844.0
2007-03-26 10:33:00,101.63,101.653,101.63,101.64,343850660.0
2007-03-26 10:34:00,101.645,101.65,101.63,101.63,254517055.0
2007-03-26 10:35:00,101.64,101.675,101.64,101.675,200510922.0
2007-03-26 10:36:00,101.668,101.675,101.662,101.675,118561880.0
2007-03-26 10:37:00,101.668,101.727,101.668,101.727,143488806.0
2007-03-26 10:38:00,101.73,101.73,101.685,101.705,230278858.0
2007-03-26 10:39:00,101.712,101.712,101.66,101.66,150151164.0
2007-03-26 10:40:00,101.665,101.68,101.65,101.68,94524207.0
2007-03-26 10:41:00,101.667,101.703,101.667,101.703,159523328.0
2007-03-26 10:42:00,101.698,101.725,101.69,101.705,360326176.0
2007-03-26 10:43:00,101.72,101.72,101.68,101.685,112743368.0
2007-03-26 10:44:00,101.683,101.7,101.682,101.7,249883086.0
2007-03-26 10:45:00,101.695,101.695,101.655,101.685,89871533.0
2007-03-26 10:46:00,101.695,101.695,101.665,101.67,156371283.0
2007-03-26 10:47:00,101.675,101.675,101.655,101.655,172429120.0
2007-03-26 10:48:00,101.653,101.655,101.653,101.655,60601618.0
2007-03-26 10:49:00,101.655,101.655,101.585,101.653,144029473.0
2007-03-26 10:50:00,101.65,101.665,101.648,101.665,350969501.0
2007-03-26 10:51:00,101.67,101.67,101.65,101.65,300527336.0
2007-03-26 10:52:00,101.655,101.655,101.61,101.655,117967017.0
2007-03-26 10:53:00,101.655,101.695,101.65,101.69,141113931.0
2007-03-26 10:54:00,101.69,101.69,101.67,101.68,136168728.0
2007-03-26 10:55:00,101.67,101.692,101.644,101.68,214222420.0
2007-03-26 10:56:00,101.68,101.7,101.66,101.697,187578114.0
2007-03-26 10:57:00,101.69,101.696,101.653,101.685,112991350.0
2007-03-26 10:58:00,101.69,101.695,101.655,101.69,325629997.0
2007-03-26 10:59:00,101.69,101.69,101.645,101.685,159844018.0
2007-03-26 11:00:00,101.685,101.697,101.64,101.683,138189810.0
2007-03-26 11:01:00,101.68,101.686,101.675,101.675,116629186.0
2007-03-26 11:02:00,101.675,101.68,101.66,101.665,112025325.0
2007-03-26 11:03:00,101.66,101.675,101.62,101.655,138551937.0
2007-03-26 11:04:00,101.655,101.678,101.655,101.675,73354148.0
2007-03-26 11:05:00,101.665,101.695,101.665,101.685,216715855.0
2007-03-26 11:06:00,101.685,101.705,101.685,101.685,130336582.0
2007-03-26 11:07:00,101.685,101.697,101.685,101.695,231582402.0
2007-03-26 11:08:00,101.695,101.705,101.67,101.705,118375592.0
2007-03-26 11:09:00,101.705,101.73,101.698,101.698,95231840.0
2007-03-26 11:10:00,101.705,101.723,101.705,101.715,245835818.0
2007-03-26 11:11:00,101.71,101.765,101.7,101.7,97648444.0
2007-03-26 11:12:00,101.755,101.77,101.712,101.73,54254345.0
2007-03-26 11:13:00,101.732,101.738,101.705,101.705,156534250.0
2007-03-26 11:14:00,101.715,101.73,101.698,101.72,267111079.0
2007-03-26 11:15:00,101.72,101.725,101.697,101.715,125015704.0
2007-03-26 11:16:00,101.72,101.725,101.703,101.715,158002506.0
2007-03-26 11:17:00,101.715,101.725,101.7,101.725,291326588.0
2007-03-26 11:18:00,101.72,101.73,101.705,101.73,86171175.0
2007-03-26 11:19:00,101.725,101.729,101.709,101.72,94607208.0
2007-03-26 11:20:00,101.725,101.74,101.69,101.712,55888026.0
2007-03-26 11:21:00,101.715,101.755,101.692,101.742,284143701.0
2007-03-26 11:22:00,101.742,101.77,101.742,101.75,63528170.0
2007-03-26 11:23:00,101.732,101.773,101.716,101.773,295484767.0
2007-03-26 11:24:00,101.757,101.78,101.695,101.755,264369560.0
2007-03-26 11:25:00,101.76,101.772,101.737,101.74,109252963.0
2007-03-26 11:26:00,101.75,101.75,101.71,101.713,271466328.0
2007-03-26 11:27:00,101.72,101.72,101.702,101.705,106955208.0
2007-03-26 11:28:00,101.715,101.728,101.676,101.715,224442945.0
2007-03-26 11:29:00,101.705,101.724,101.705,101.715,93694098.0
2007-03-26 11:30:00,101.715,101.729,101.715,101.715,360314237.0
2007-03-26 11:31:00,101.72,101.77,101.72,101.77,184800932.0
2007-03-26 11:32:00,101.765,101.78,101.713,101.76,203428054.0
2007-03-26 11:33:00,101.76,101.76,101.739,101.74,133847012.0
2007-03-26 11:34:00,101.745,101.745,101.728,101.73,207876599.0
2007-03-26 11:35:00,101.73,101.74,101.71,101.73,64388197.0
2007-03-26 11:36:00,101.735,101.747,101.72,101.74,180527187.0
2007-03-26 11:37:00,101.74,101.745,101.681,101.745,189364857.0
2007-03-26 11:38:00,101.747,101.747,101.715,101.73,74384031.0
2007-03-26 11:39:00,101.725,101.745,101.715,101.72,53404377.0
2007-03-26 11:40:00,101.725,101.725,101.699,101.715,69964854.0
2007-03-26 11:41:00,101.71,101.743,101.71,101.743,72134272.0
2007-03-26 11:42:00,101.745,101.745,101.703,101.715,193542902.0
2007-03-26 11:43:00,101.73,101.73,101.69,101.73,121300748.0
2007-03-26 11:44:00,101.72,101.737,101.693,101.715,113321074.0
2007-03-26 11:45:00,101.715,101.725,101.71,101.72,83828569.0
2007-03-26 11:46:00,101.715,101.73,101.705,101.73,37458179.0
2007-03-26 11:47:00,101.72,101.738,101.715,101.715,353595208.0
2007-03-26 11:48:00,101.715,101.74,101.715,101.74,533695623.0
2007-03-26 11:49:00,101.73,101.744,101.73,101.73,141446136.0
2007-03-26 11:50:00,101.73,101.74,101.71,101.71,95488143.0
2007-03-26 11:51:00,101.715,101.73,101.715,101.72,94346651.0
2007-03-26 11:52:00,101.72,101.727,101.693,101.693,184305030.0
2007-03-26 11:53:00,101.7,101.725,101.69,101.69,46111576.0
2007-03-26 11:54:00,101.69,101.71,101.69,101.7,55461592.0
2007-03-26 11:55:00,101.71,101.71,101.641,101.67,225302541.0
2007-03-26 11:56:00,101.695,101.701,101.679,101.692,324735102.0
2007-03-26 11:57:00,101.695,101.705,101.69,101.7,279736154.0
2007-03-26 11:58:00,101.692,101.692,101.678,101.69,177104774.0
2007-03-26 11:59:00,101.683,101.705,101.683,101.705,131894874.0
2007-03-26 12:00:00,101.705,101.727,101.702,101.71,303432285.0
2007-03-26 12:01:00,101.71,101.725,101.683,101.7,268986623.0
2007-03-26 12:02:00,101.695,101.73,101.685,101.713,368740790.0
2007-03-26 12:03:00,101.715,101.725,101.707,101.715,552883561.0
2007-03-26 12:04:00,101.715,101.736,101.713,101.73,298426970.0
2007-03-26 12:05:00,101.725,101.732,101.682,101.72,263148119.0
2007-03-26 12:06:00,101.71,101.73,101.7,101.7,104254485.0
2007-03-26 12:07:00,101.702,101.74,101.702,101.72,376326935.0
2007-03-26 12:08:00,101.715,101.734,101.71,101.725,298506104.0
2007-03-26 12:09:00,101.712,101.712,101.71,101.71,88312809.0
2007-03-26 12:10:00,101.695,101.71,101.695,101.705,53352636.0
2007-03-26 12:11:00,101.705,101.709,101.695,101.695,148252254.0
2007-03-26 12:12:00,101.695,101.715,101.688,101.7,401950489.0
2007-03-26 12:13:00,101.692,101.715,101.678,101.715,431749086.0
2007-03-26 12:14:00,101.68,101.703,101.678,101.702,340626606.0
2007-03-26 12:15:00,101.7,101.703,101.692,101.692,148975719.0
2007-03-26 12:16:00,101.7,101.705,101.68,101.68,135412017.0
2007-03-26 12:17:00,101.67,101.7,101.67,101.7,61426047.0
2007-03-26 12:18:00,101.683,101.69,101.67,101.67,62287372.0
2007-03-26 12:19:00,101.68,101.68,101.657,101.657,498994668.0
2007-03-26 12:20:00,101.685,101.69,101.668,101.69,71099431.0
2007-03-26 12:21:00,101.685,101.7,101.685,101.7,55354340.0
2007-03-26 12:22:00,101.697,101.7,101.695,101.695,26051082.0
2007-03-26 12:23:00,101.685,101.722,101.685,101.705,81059767.0
2007-03-26 12:24:00,101.705,101.707,101.7,101.7,46387966.0
2007-03-26 12:25:00,101.695,101.715,101.685,101.685,31051387.0
2007-03-26 12:26:00,101.685,101.707,101.68,101.68,116647674.0
2007-03-26 12:27:00,101.685,101.695,101.665,101.685,100644174.0
2007-03-26 12:28:00,101.688,101.69,101.665,101.69,112801561.0
2007-03-26 12:29:00,101.68,101.692,101.668,101.692,213806105.0
2007-03-26 12:30:00,101.7,101.702,101.649,101.702,166757363.0
2007-03-26 12:31:00,101.7,101.715,101.7,101.715,109637542.0
2007-03-26 12:32:00,101.72,101.74,101.72,101.74,105213221.0
2007-03-26 12:33:00,101.73,101.74,101.721,101.722,144622805.0
2007-03-26 12:34:00,101.73,101.73,101.68,101.718,131670020.0
2007-03-26 12:35:00,101.71,101.725,101.698,101.72,98578042.0
2007-03-26 12:36:00,101.715,101.74,101.705,101.71,322053650.0
2007-03-26 12:37:00,101.715,101.72,101.665,101.685,117210635.0
2007-03-26 12:38:00,101.705,101.705,101.675,101.705,227426245.0
2007-03-26 12:39:00,101.716,101.716,101.695,101.695,309308571.0
2007-03-26 12:40:00,101.705,101.715,101.688,101.69,100646935.0
2007-03-26 12:41:00,101.69,101.701,101.685,101.693,115047888.0
2007-03-26 12:42:00,101.695,101.708,101.687,101.687,108763399.0
2007-03-26 12:43:00,101.69,101.73,101.69,101.73,202032745.0
2007-03-26 12:44:00,101.705,101.727,101.68,101.68,442945797.0
2007-03-26 12:45:00,101.678,101.715,101.665,101.715,192277396.0
2007-03-26 12:46:00,101.72,101.72,101.685,101.71,320460165.0
2007-03-26 12:47:00,101.72,101.728,101.695,101.71,273825115.0
2007-03-26 12:48:00,101.69,101.732,101.656,101.72,468869827.0
2007-03-26 12:49:00,101.73,101.745,101.68,101.725,136008135.0
2007-03-26 12:50:00,101.72,101.735,101.712,101.735,329244338.0
2007-03-26 12:51:00,101.745,101.753,101.735,101.735,44959037.0
2007-03-26 12:52:00,101.74,101.74,101.721,101.728,268970888.0
2007-03-26 12:53:00,101.73,101.74,101.725,101.73,239961731.0
2007-03-26 12:54:00,101.735,101.735,101.715,101.725,155356259.0
2007-03-26 12:55:00,101.73,101.743,101.73,101.73,74089668.0
2007-03-26 12:56:00,101.738,101.755,101.738,101.755,84990384.0
2007-03-26 12:57:00,101.75,101.753,101.735,101.745,368841800.0
2007-03-26 12:58:00,101.74,101.75,101.74,101.74,94250633.0
2007-03-26 12:59:00,101.743,101.76,101.686,101.745,588661015.0
2007-03-26 13:00:00,101.75,101.777,101.704,101.76,1162378371.0
2007-03-26 13:01:00,101.765,101.775,101.715,101.755,305504121.0
2007-03-26 13:02:00,101.76,101.78,101.715,101.78,481164216.0
2007-03-26 13:03:00,101.775,101.79,101.76,101.77,224507337.0
2007-03-26 13:04:00,101.775,101.781,101.715,101.775,244801857.0
2007-03-26 13:05:00,101.775,101.775,101.762,101.765,148195930.0
2007-03-26 13:06:00,101.76,101.775,101.74,101.755,106410054.0
2007-03-26 13:07:00,101.755,101.787,101.685,101.78,427006306.0
2007-03-26 13:08:00,101.775,101.778,101.722,101.778,574142096.0
2007-03-26 13:09:00,101.795,101.795,101.777,101.777,97935420.0
2007-03-26 13:10:00,101.775,101.775,101.673,101.742,228187556.0
2007-03-26 13:11:00,101.745,101.765,101.738,101.765,171824694.0
2007-03-26 13:12:00,101.765,101.775,101.735,101.735,183736293.0
2007-03-26 13:13:00,101.74,101.773,101.73,101.765,530413372.0
2007-03-26 13:14:00,101.76,101.765,101.74,101.765,412916374.0
2007-03-26 13:15:00,101.76,101.8,101.76,101.8,372897023.0
2007-03-26 13:16:00,101.8,101.8,101.705,101.77,163753931.0
2007-03-26 13:17:00,101.77,101.79,101.77,101.78,108413590.0
2007-03-26 13:18:00,101.775,101.775,101.74,101.745,253787949.0
2007-03-26 13:19:00,101.75,101.78,101.75,101.77,275821916.0
2007-03-26 13:20:00,101.765,101.78,101.762,101.763,227200313.0
2007-03-26 13:21:00,101.76,101.775,101.76,101.775,163582823.0
2007-03-26 13:22:00,101.78,101.785,101.76,101.765,57408092.0
2007-03-26 13:23:00,101.765,101.775,101.67,101.765,303478652.0
2007-03-26 13:24:00,101.76,101.775,101.712,101.77,594035155.0
2007-03-26 13:25:00,101.77,101.785,101.722,101.748,299049300.0
2007-03-26 13:26:00,101.745,101.766,101.705,101.745,385622669.0
2007-03-26 13:27:00,101.74,101.741,101.689,101.72,219090888.0
2007-03-26 13:28:00,101.715,101.74,101.685,101.685,482781237.0
2007-03-26 13:29:00,101.725,101.772,101.7,101.7,393096149.0
2007-03-26 13:30:00,101.745,101.77,101.7,101.7,532232316.0
2007-03-26 13:31:00,101.742,101.761,101.71,101.753,413284736.0
2007-03-26 13:32:00,101.765,101.765,101.745,101.745,109481156.0
2007-03-26 13:33:00,101.745,101.75,101.735,101.745,146332103.0
2007-03-26 13:34:00,101.745,101.745,101.728,101.728,103497713.0
2007-03-26 13:35:00,101.728,101.76,101.686,101.735,253340796.0
2007-03-26 13:36:00,101.725,101.748,101.715,101.735,232926136.0
2007-03-26 13:37:00,101.735,101.745,101.66,101.66,71253012.0
2007-03-26 13:38:00,101.74,101.745,101.715,101.715,52046805.0
2007-03-26 13:39:00,101.73,101.763,101.73,101.745,199670691.0
2007-03-26 13:40:00,101.74,101.755,101.72,101.72,136316580.0
2007-03-26 13:41:00,101.725,101.73,101.68,101.72,291642808.0
2007-03-26 13:42:00,101.725,101.735,101.685,101.72,142801472.0
2007-03-26 13:43:00,101.73,101.73,101.66,101.73,150182543.0
2007-03-26 13:44:00,101.717,101.755,101.678,101.755,284514084.0
2007-03-26 13:45:00,101.75,101.755,101.686,101.7,67658404.0
2007-03-26 13:46:00,101.75,101.765,101.74,101.76,168139587.0
2007-03-26 13:47:00,101.755,101.77,101.71,101.76,149260377.0
2007-03-26 13:48:00,101.762,101.765,101.71,101.755,82677459.0
2007-03-26 13:49:00,101.765,101.775,101.76,101.77,182452410.0
2007-03-26 13:50:00,101.765,101.79,101.76,101.79,41392447.0
2007-03-26 13:51:00,101.788,101.789,101.765,101.78,174449245.0
2007-03-26 13:52:00,101.76,101.78,101.758,101.762,247345828.0
2007-03-26 13:53:00,101.747,101.805,101.732,101.74,310682690.0
2007-03-26 13:54:00,101.768,101.779,101.715,101.747,415798957.0
2007-03-26 13:55:00,101.752,101.77,101.683,101.705,518482748.0
2007-03-26 13:56:00,101.7,101.783,101.7,101.783,153724054.0
2007-03-26 13:57:00,101.783,101.805,101.747,101.8,248755303.0
2007-03-26 13:58:00,101.795,101.818,101.795,101.797,257634827.0
2007-03-26 13:59:00,101.797,101.858,101.775,101.795,218356485.0
2007-03-26 14:00:00,101.795,101.825,101.77,101.825,256684839.0
2007-03-26 14:01:00,101.825,101.853,101.763,101.835,305536503.0
2007-03-26 14:02:00,101.788,101.901,101.788,101.84,483002823.0
2007-03-26 14:03:00,101.835,101.861,101.803,101.845,305865380.0
2007-03-26 14:04:00,101.845,101.85,101.793,101.838,374668370.0
2007-03-26 14:05:00,101.822,101.845,101.779,101.845,287952912.0
2007-03-26 14:06:00,101.83,101.846,101.79,101.835,613197140.0
2007-03-26 14:07:00,101.85,101.895,101.814,101.885,141286526.0
2007-03-26 14:08:00,101.875,101.875,101.815,101.83,247635993.0
2007-03-26 14:09:00,101.835,101.838,101.81,101.825,190417278.0
2007-03-26 14:10:00,101.82,101.83,101.768,101.82,373951494.0
2007-03-26 14:11:00,101.815,101.848,101.785,101.785,204197745.0
2007-03-26 14:12:00,101.83,101.85,101.778,101.778,439859785.0
2007-03-26 14:13:00,101.83,101.835,101.82,101.825,246597041.0
2007-03-26 14:14:00,101.83,101.83,101.775,101.825,275267202.0
2007-03-26 14:15:00,101.818,101.86,101.796,101.832,118946913.0
2007-03-26 14:16:00,101.85,101.878,101.835,101.875,93817927.0
2007-03-26 14:17:00,101.86,101.883,101.83,101.87,58328153.0
2007-03-26 14:18:00,101.86,101.895,101.83,101.86,66419139.0
2007-03-26 14:19:00,101.86,101.885,101.852,101.885,440529806.0
2007-03-26 14:20:00,101.87,101.87,101.815,101.865,274882899.0
2007-03-26 14:21:00,101.86,101.883,101.838,101.855,372962543.0
2007-03-26 14:22:00,101.853,101.874,101.85,101.862,89091812.0
2007-03-26 14:23:00,101.865,101.89,101.832,101.865,185303986.0
2007-03-26 14:24:00,101.86,101.881,101.818,101.87,243704544.0
2007-03-26 14:25:00,101.865,101.889,101.816,101.87,341764157.0
2007-03-26 14:26:00,101.865,101.876,101.808,101.848,516772331.0
2007-03-26 14:27:00,101.85,101.885,101.85,101.885,617376743.0
2007-03-26 14:28:00,101.87,101.88,101.85,101.85,175191591.0
2007-03-26 14:29:00,101.85,101.878,101.85,101.87,136582893.0
2007-03-26 14:30:00,101.865,101.88,101.86,101.865,28892977.0
2007-03-26 14:31:00,101.865,101.885,101.865,101.87,71504692.0
2007-03-26 14:32:00,101.825,101.89,101.82,101.855,377177124.0
2007-03-26 14:33:00,101.845,101.866,101.845,101.845,366057702.0
2007-03-26 14:34:00,101.845,101.893,101.845,101.883,466677722.0
2007-03-26 14:35:00,101.89,101.89,101.865,101.865,124140613.0
2007-03-26 14:36:00,101.855,101.855,101.75,101.815,213882291.0
2007-03-26 14:37:00,101.83,101.83,101.74,101.825,156461657.0
2007-03-26 14:38:00,101.83,101.83,101.718,101.815,194809306.0
2007-03-26 14:39:00,101.82,101.835,101.81,101.81,192557529.0
2007-03-26 14:40:00,101.82,101.834,101.816,101.827,240884854.0
2007-03-26 14:41:00,101.822,101.825,101.8,101.825,357406934.0
2007-03-26 14:42:00,101.835,101.85,101.829,101.845,373973743.0
2007-03-26 14:43:00,101.838,101.863,101.8,101.835,445254686.0
2007-03-26 14:44:00,101.84,101.85,101.736,101.835,310742032.0
2007-03-26 14:45:00,101.833,101.839,101.78,101.83,443495142.0
2007-03-26 14:46:00,101.825,101.825,101.7,101.81,156269264.0
2007-03-26 14:47:00,101.815,101.815,101.723,101.805,302693186.0
2007-03-26 14:48:00,101.805,101.815,101.748,101.805,334636393.0
2007-03-26 14:49:00,101.805,101.805,101.788,101.8,211048907.0
2007-03-26 14:50:00,101.8,101.8,101.677,101.755,239787538.0
2007-03-26 14:51:00,101.755,101.805,101.75,101.805,260415810.0
2007-03-26 14:52:00,101.805,101.81,101.75,101.81,428269140.0
2007-03-26 14:53:00,101.81,101.815,101.717,101.81,432604440.0
2007-03-26 14:54:00,101.81,101.815,101.72,101.815,214100739.0
2007-03-26 14:55:00,101.79,101.808,101.778,101.788,493876537.0
2007-03-26 14:56:00,101.793,101.807,101.775,101.775,190801585.0
2007-03-26 14:57:00,101.77,101.82,101.725,101.82,725801837.0
2007-03-26 14:58:00,101.82,101.84,101.765,101.782,513908654.0
2007-03-26 14:59:00,101.793,101.793,101.655,101.77,278937322.0
2007-03-26 15:00:00,101.74,101.815,101.714,101.8,332206584.0
2007-03-26 15:01:00,101.79,101.83,101.79,101.82,319343283.0
2007-03-26 15:02:00,101.813,101.825,101.795,101.825,425862379.0
2007-03-26 15:03:00,101.805,101.85,101.805,101.85,165136978.0
2007-03-26 15:04:00,101.85,101.87,101.75,101.83,260357333.0
2007-03-26 15:05:00,101.82,101.852,101.82,101.835,89010169.0
2007-03-26 15:06:00,101.833,101.857,101.823,101.84,459988004.0
2007-03-26 15:07:00,101.84,101.859,101.828,101.84,633879844.0
2007-03-26 15:08:00,101.84,101.87,101.84,101.87,492506257.0
2007-03-26 15:09:00,101.863,101.9,101.825,101.9,391183951.0
2007-03-26 15:10:00,101.905,101.915,101.82,101.915,459478231.0
2007-03-26 15:11:00,101.92,101.922,101.783,101.81,80481445.0
2007-03-26 15:12:00,101.805,101.82,101.775,101.775,117718688.0
2007-03-26 15:13:00,101.78,101.813,101.78,101.795,300795476.0
2007-03-26 15:14:00,101.805,101.83,101.775,101.83,466925318.0
2007-03-26 15:15:00,101.815,101.833,101.735,101.815,315733266.0
2007-03-26 15:16:00,101.81,101.847,101.81,101.835,377012499.0
2007-03-26 15:17:00,101.84,101.869,101.84,101.86,641634300.0
2007-03-26 15:18:00,101.84,101.885,101.836,101.865,283056587.0
2007-03-26 15:19:00,101.87,101.88,101.843,101.855,362408763.0
2007-03-26 15:20:00,101.86,101.863,101.845,101.857,75052538.0
2007-03-26 15:21:00,101.86,101.86,101.831,101.833,485230187.0
2007-03-26 15:22:00,101.855,101.867,101.845,101.85,96459286.0
2007-03-26 15:23:00,101.85,101.86,101.84,101.85,93568472.0
2007-03-26 15:24:00,101.837,101.875,101.835,101.875,82832960.0
2007-03-26 15:25:00,101.863,101.871,101.853,101.865,77935303.0
2007-03-26 15:26:00,101.855,101.87,101.855,101.86,143045813.0
2007-03-26 15:27:00,101.845,101.85,101.745,101.84,96835663.0
2007-03-26 15:28:00,101.83,101.83,101.805,101.82,298258890.0
2007-03-26 15:29:00,101.82,101.855,101.82,101.855,474695841.0
2007-03-26 15:30:00,101.85,101.85,101.8,101.8,93414108.0
2007-03-26 15:31:00,101.805,101.805,101.79,101.79,229158157.0
2007-03-26 15:32:00,101.78,101.808,101.78,101.78,200353393.0
2007-03-26 15:33:00,101.777,101.803,101.777,101.79,156942200.0
2007-03-26 15:34:00,101.785,101.799,101.765,101.775,200921737.0
2007-03-26 15:35:00,101.76,101.776,101.76,101.765,250301568.0
2007-03-26 15:36:00,101.77,101.799,101.77,101.795,346964284.0
2007-03-26 15:37:00,101.795,101.8,101.788,101.8,30814136.0
2007-03-26 15:38:00,101.79,101.793,101.77,101.77,51835043.0
2007-03-26 15:39:00,101.77,101.781,101.77,101.775,49417181.0
2007-03-26 15:40:00,101.775,101.787,101.74,101.775,195273133.0
2007-03-26 15:41:00,101.795,101.795,101.754,101.775,355609232.0
2007-03-26 15:42:00,101.775,101.797,101.765,101.79,52024491.0
2007-03-26 15:43:00,101.783,101.815,101.783,101.802,144264948.0
2007-03-26 15:44:00,101.81,101.81,101.79,101.81,26344294.0
2007-03-26 15:45:00,101.8,101.811,101.775,101.8,166225231.0
2007-03-26 15:46:00,101.805,101.83,101.793,101.825,27441810.0
2007-03-26 15:47:00,101.815,101.85,101.81,101.81,55288591.0
2007-03-26 15:48:00,101.825,101.83,101.805,101.805,60711744.0
2007-03-26 15:49:00,101.803,101.837,101.795,101.817,410513377.0
2007-03-26 15:50:00,101.808,101.824,101.778,101.778,260670062.0
2007-03-26 15:51:00,101.787,101.83,101.787,101.83,628040148.0
2007-03-26 15:52:00,101.825,101.845,101.812,101.83,532581960.0
2007-03-26 15:53:00,101.82,101.843,101.815,101.82,690494626.0
2007-03-26 15:54:00,101.825,101.841,101.825,101.83,106300823.0
2007-03-26 15:55:00,101.83,101.839,101.805,101.825,183674030.0
2007-03-26 15:56:00,101.825,101.825,101.79,101.805,378071794.0
2007-03-26 15:57:00,101.805,101.825,101.795,101.795,138005495.0
2007-03-26 15:58:00,101.812,101.843,101.805,101.842,269798456.0
2007-03-26 15:59:00,101.858,101.858,101.785,101.785,677390205.0
2007-03-26 16:00:00,101.8,101.84,101.72,101.745,348109466.0
2007-03-26 16:01:00,101.75,101.75,101.645,101.7,566107448.0
2007-03-26 16:02:00,101.635,101.7,101.522,101.522,394630219.0
2007-03-26 16:03:00,101.535,101.573,101.505,101.525,276795955.0
2007-03-26 16:04:00,101.52,101.57,101.485,101.555,353816730.0
2007-03-26 16:05:00,101.54,101.58,101.47,101.49,348681739.0
2007-03-26 16:06:00,101.5,101.5,101.415,101.45,432539837.0
2007-03-26 16:07:00,101.442,101.465,101.35,101.375,524015563.0
2007-03-26 16:08:00,101.365,101.377,101.32,101.36,374211436.0
2007-03-26 16:09:00,101.352,101.425,101.352,101.42,456206931.0
2007-03-26 16:10:00,101.41,101.48,101.41,101.48,188561713.0
2007-03-26 16:11:00,101.48,101.526,101.48,101.523,120648139.0
2007-03-26 16:12:00,101.535,101.535,101.475,101.475,432678660.0
2007-03-26 16:13:00,101.475,101.475,101.42,101.44,278119910.0
2007-03-26 16:14:00,101.432,101.45,101.42,101.435,285129887.0
2007-03-26 16:15:00,101.435,101.435,101.387,101.41,678855019.0
2007-03-26 16:16:00,101.405,101.42,101.38,101.38,1194370957.0
2007-03-26 16:17:00,101.37,101.39,101.36,101.38,422822223.0
2007-03-26 16:18:00,101.395,101.44,101.375,101.44,96544210.0
2007-03-26 16:19:00,101.422,101.455,101.422,101.445,257863757.0
2007-03-26 16:20:00,101.445,101.46,101.415,101.46,216698036.0
2007-03-26 16:21:00,101.455,101.49,101.425,101.475,388485391.0
2007-03-26 16:22:00,101.475,101.53,101.475,101.51,422155208.0
2007-03-26 16:23:00,101.51,101.545,101.485,101.545,269199159.0
2007-03-26 16:24:00,101.54,101.54,101.445,101.488,511839962.0
2007-03-26 16:25:00,101.483,101.545,101.45,101.49,114125334.0
2007-03-26 16:26:00,101.51,101.535,101.42,101.43,171679503.0
2007-03-26 16:27:00,101.415,101.435,101.39,101.42,269959836.0
2007-03-26 16:28:00,101.43,101.455,101.43,101.435,351461225.0
2007-03-26 16:29:00,101.43,101.43,101.349,101.388,138329316.0
2007-03-26 16:30:00,101.39,101.46,101.365,101.445,639208637.0
2007-03-26 16:31:00,101.45,101.474,101.439,101.45,568085924.0
2007-03-26 16:32:00,101.44,101.473,101.41,101.41,544562886.0
2007-03-26 16:33:00,101.41,101.423,101.36,101.4,655666902.0
2007-03-26 16:34:00,101.405,101.435,101.31,101.43,289848650.0
2007-03-26 16:35:00,101.43,101.46,101.33,101.42,301339789.0
2007-03-26 16:36:00,101.425,101.455,101.42,101.445,76288577.0
2007-03-26 16:37:00,101.445,101.485,101.425,101.452,198329232.0
2007-03-26 16:38:00,101.46,101.5,101.46,101.5,141409321.0
2007-03-26 16:39:00,101.492,101.503,101.443,101.47,254351500.0
2007-03-26 16:40:00,101.465,101.478,101.44,101.453,349237360.0
2007-03-26 16:41:00,101.455,101.51,101.455,101.51,100781199.0
2007-03-26 16:42:00,101.512,101.55,101.465,101.525,50153819.0
2007-03-26 16:43:00,101.52,101.52,101.425,101.51,110729001.0
2007-03-26 16:44:00,101.5,101.525,101.38,101.38,327181041.0
2007-03-26 16:45:00,101.47,101.485,101.38,101.445,303554009.0
2007-03-26 16:46:00,101.445,101.465,101.437,101.45,351764430.0
2007-03-26 16:47:00,101.455,101.47,101.375,101.47,175652442.0
2007-03-26 16:48:00,101.465,101.485,101.385,101.47,273210305.0
2007-03-26 16:49:00,101.39,101.47,101.377,101.47,145188746.0
2007-03-26 16:50:00,101.48,101.49,101.45,101.475,316013686.0
2007-03-26 16:51:00,101.477,101.525,101.477,101.525,299863225.0
2007-03-26 16:52:00,101.52,101.52,101.415,101.507,107715153.0
2007-03-26 16:53:00,101.5,101.54,101.485,101.52,375523317.0
2007-03-26 16:54:00,101.525,101.545,101.485,101.53,356451470.0
2007-03-26 16:55:00,101.505,101.529,101.498,101.51,620421610.0
2007-03-26 16:56:00,101.52,101.55,101.503,101.517,96946496.0
2007-03-26 16:57:00,101.52,101.52,101.448,101.485,360428924.0
2007-03-26 16:58:00,101.475,101.5,101.461,101.475,307606730.0
2007-03-26 16:59:00,101.48,101.605,101.47,101.605,357155974.0
2007-03-26 17:00:00,101.605,101.615,101.505,101.59,303975443.0
2007-03-26 17:01:00,101.58,101.59,101.55,101.55,143434120.0
2007-03-26 17:02:00,101.56,101.56,101.515,101.54,127720870.0
2007-03-26 17:03:00,101.515,101.538,101.495,101.495,222168896.0
2007-03-26 17:04:00,101.485,101.515,101.385,101.477,376759283.0
2007-03-26 17:05:00,101.395,101.505,101.375,101.5,316743081.0
2007-03-26 17:06:00,101.498,101.517,101.475,101.5,122551604.0
2007-03-26 17:07:00,101.5,101.518,101.485,101.485,324397682.0
2007-03-26 17:08:00,101.475,101.495,101.434,101.48,284494372.0
2007-03-26 17:09:00,101.478,101.508,101.459,101.48,218366081.0
2007-03-26 17:10:00,101.485,101.508,101.446,101.475,570274297.0
2007-03-26 17:11:00,101.47,101.527,101.458,101.472,169292768.0
2007-03-26 17:12:00,101.472,101.513,101.463,101.505,379208680.0
2007-03-26 17:13:00,101.53,101.53,101.485,101.485,74586754.0
2007-03-26 17:14:00,101.49,101.505,101.445,101.445,233978011.0
2007-03-26 17:15:00,101.433,101.47,101.397,101.47,169329358.0
2007-03-26 17:16:00,101.46,101.495,101.44,101.47,166480284.0
2007-03-26 17:17:00,101.47,101.49,101.47,101.49,208392014.0
2007-03-26 17:18:00,101.49,101.495,101.42,101.47,341023345.0
2007-03-26 17:19:00,101.48,101.48,101.325,101.392,258388996.0
2007-03-26 17:20:00,101.39,101.446,101.368,101.415,523572149.0
2007-03-26 17:21:00,101.415,101.485,101.41,101.467,70460554.0
2007-03-26 17:22:00,101.47,101.5,101.47,101.49,97002914.0
2007-03-26 17:23:00,101.48,101.48,101.442,101.442,139308978.0
2007-03-26 17:24:00,101.475,101.475,101.43,101.44,90005873.0
2007-03-26 17:25:00,101.43,101.43,101.365,101.38,112637861.0
2007-03-26 17:26:00,101.385,101.395,101.355,101.395,182229956.0
2007-03-26 17:27:00,101.4,101.402,101.375,101.395,183498830.0
2007-03-26 17:28:00,101.39,101.405,101.37,101.37,152092483.0
2007-03-26 17:29:00,101.37,101.395,101.37,101.395,373135562.0
2007-03-26 17:30:00,101.385,101.397,101.37,101.392,269591450.0
2007-03-26 17:31:00,101.347,101.406,101.33,101.33,94431264.0
2007-03-26 17:32:00,101.33,101.33,101.298,101.298,71938138.0
2007-03-26 17:33:00,101.3,101.33,101.273,101.323,242465302.0
2007-03-26 17:34:00,101.325,101.345,101.285,101.335,156657615.0
2007-03-26 17:35:00,101.332,101.375,101.305,101.37,91997039.0
2007-03-26 17:36:00,101.365,101.4,101.355,101.385,594825297.0
2007-03-26 17:37:00,101.385,101.405,101.3,101.4,193848043.0
2007-03-26 17:38:00,101.405,101.405,101.305,101.305,138237744.0
2007-03-26 17:39:00,101.305,101.32,101.269,101.31,172632526.0
2007-03-26 17:40:00,101.325,101.36,101.292,101.34,461969764.0
2007-03-26 17:41:00,101.335,101.345,101.335,101.345,280313729.0
2007-03-26 17:42:00,101.35,101.353,101.296,101.35,709357829.0
2007-03-26 17:43:00,101.34,101.345,101.332,101.345,124361358.0
2007-03-26 17:44:00,101.34,101.357,101.292,101.335,158575634.0
2007-03-26 17:45:00,101.335,101.345,101.305,101.315,63738764.0
2007-03-26 17:46:00,101.308,101.335,101.308,101.335,25006017.0
2007-03-26 17:47:00,101.335,101.358,101.335,101.345,96501072.0
2007-03-26 17:48:00,101.345,101.35,101.31,101.32,122450485.0
2007-03-26 17:49:00,101.32,101.345,101.312,101.33,111968843.0
2007-03-26 17:50:00,101.33,101.347,101.315,101.325,246699122.0
2007-03-26 17:51:00,101.32,101.33,101.295,101.312,157942999.0
2007-03-26 17:52:00,101.325,101.325,101.3,101.315,121471915.0
2007-03-26 17:53:00,101.31,101.343,101.31,101.325,595488521.0
2007-03-26 17:54:00,101.325,101.34,101.32,101.34,161817111.0
2007-03-26 17:55:00,101.33,101.33,101.312,101.315,88243075.0
2007-03-26 17:56:00,101.32,101.33,101.28,101.295,218427458.0
2007-03-26 17:57:00,101.3,101.308,101.29,101.305,146964652.0
2007-03-26 17:58:00,101.278,101.335,101.247,101.335,249680535.0
2007-03-26 17:59:00,101.325,101.343,101.289,101.325,346711517.0
2007-03-26 18:00:00,101.33,101.355,101.328,101.355,404940103.0
2007-03-26 18:01:00,101.355,101.356,101.33,101.33,167346222.0
2007-03-26 18:02:00,101.335,101.35,101.335,101.335,93433760.0
2007-03-26 18:03:00,101.34,101.347,101.3,101.32,110373896.0
2007-03-26 18:04:00,101.32,101.355,101.32,101.345,424568048.0
2007-03-26 18:05:00,101.335,101.345,101.26,101.34,108151597.0
2007-03-26 18:06:00,101.33,101.351,101.33,101.34,105734219.0
2007-03-26 18:07:00,101.325,101.35,101.325,101.335,91852938.0
2007-03-26 18:08:00,101.345,101.345,101.305,101.345,73545866.0
2007-03-26 18:09:00,101.335,101.345,101.305,101.32,110014312.0
2007-03-26 18:10:00,101.315,101.345,101.315,101.335,92253443.0
2007-03-26 18:11:00,101.34,101.347,101.338,101.345,63388391.0
2007-03-26 18:12:00,101.345,101.345,101.33,101.345,83081602.0
2007-03-26 18:13:00,101.34,101.353,101.335,101.34,128861182.0
2007-03-26 18:14:00,101.35,101.35,101.33,101.335,354603641.0
2007-03-26 18:15:00,101.338,101.37,101.338,101.37,227552581.0
2007-03-26 18:16:00,101.37,101.371,101.35,101.362,42912917.0
2007-03-26 18:17:00,101.365,101.375,101.35,101.375,157990848.0
2007-03-26 18:18:00,101.365,101.385,101.355,101.355,166368371.0
2007-03-26 18:19:00,101.375,101.375,101.35,101.35,246264646.0
2007-03-26 18:20:00,101.355,101.405,101.355,101.405,279100760.0
2007-03-26 18:21:00,101.4,101.415,101.38,101.405,292551969.0
2007-03-26 18:22:00,101.405,101.41,101.385,101.385,105145049.0
2007-03-26 18:23:00,101.39,101.405,101.372,101.39,464542364.0
2007-03-26 18:24:00,101.387,101.387,101.36,101.378,515905496.0
2007-03-26 18:25:00,101.37,101.405,101.37,101.405,586732914.0
2007-03-26 18:26:00,101.41,101.41,101.377,101.405,376161410.0
2007-03-26 18:27:00,101.4,101.41,101.39,101.39,219557844.0
2007-03-26 18:28:00,101.39,101.398,101.38,101.38,230182525.0
2007-03-26 18:29:00,101.385,101.405,101.38,101.405,96637269.0
2007-03-26 18:30:00,101.4,101.4,101.375,101.39,186356168.0
2007-03-26 18:31:00,101.39,101.41,101.37,101.405,483042286.0
2007-03-26 18:32:00,101.405,101.417,101.398,101.415,279111381.0
2007-03-26 18:33:00,101.405,101.418,101.398,101.4,214268951.0
2007-03-26 18:34:00,101.405,101.42,101.405,101.415,164533065.0
2007-03-26 18:35:00,101.41,101.455,101.323,101.44,288179928.0
2007-03-26 18:36:00,101.445,101.445,101.403,101.43,391408531.0
2007-03-26 18:37:00,101.43,101.465,101.43,101.46,96953750.0
2007-03-26 18:38:00,101.457,101.46,101.435,101.455,89844811.0
2007-03-26 18:39:00,101.442,101.457,101.42,101.45,194484517.0
2007-03-26 18:40:00,101.45,101.457,101.44,101.44,357819936.0
2007-03-26 18:41:00,101.44,101.44,101.424,101.432,78201822.0
2007-03-26 18:42:00,101.43,101.445,101.42,101.445,75717948.0
2007-03-26 18:43:00,101.44,101.44,101.42,101.44,174656022.0
2007-03-26 18:44:00,101.45,101.45,101.43,101.44,271816198.0
2007-03-26 18:45:00,101.44,101.44,101.425,101.425,114869139.0
2007-03-26 18:46:00,101.425,101.465,101.425,101.465,932472539.0
2007-03-26 18:47:00,101.465,101.473,101.455,101.47,263219392.0
2007-03-26 18:48:00,101.46,101.47,101.43,101.47,366485087.0
2007-03-26 18:49:00,101.465,101.469,101.453,101.455,250004490.0
2007-03-26 18:50:00,101.45,101.47,101.435,101.47,575915204.0
2007-03-26 18:51:00,101.455,101.483,101.436,101.458,797285552.0
2007-03-26 18:52:00,101.46,101.46,101.434,101.44,357827932.0
2007-03-26 18:53:00,101.442,101.463,101.418,101.418,434360625.0
2007-03-26 18:54:00,101.415,101.455,101.405,101.405,744995654.0
2007-03-26 18:55:00,101.425,101.45,101.412,101.43,137846846.0
2007-03-26 18:56:00,101.433,101.452,101.416,101.425,372666404.0
2007-03-26 18:57:00,101.44,101.45,101.42,101.425,219457520.0
2007-03-26 18:58:00,101.43,101.436,101.408,101.43,193373303.0
2007-03-26 18:59:00,101.435,101.435,101.403,101.415,468601239.0
2007-03-26 19:00:00,101.415,101.415,101.375,101.4,547251080.0
2007-03-26 19:01:00,101.4,101.415,101.395,101.405,177551172.0
2007-03-26 19:02:00,101.398,101.413,101.358,101.375,216518043.0
2007-03-26 19:03:00,101.375,101.379,101.358,101.37,338814165.0
2007-03-26 19:04:00,101.365,101.395,101.347,101.375,223452991.0
2007-03-26 19:05:00,101.38,101.405,101.375,101.375,281500892.0
2007-03-26 19:06:00,101.375,101.386,101.37,101.37,496118924.0
2007-03-26 19:07:00,101.365,101.372,101.345,101.365,92047614.0
2007-03-26 19:08:00,101.365,101.365,101.345,101.355,120182692.0
2007-03-26 19:09:00,101.35,101.372,101.34,101.35,137426121.0
2007-03-26 19:10:00,101.34,101.369,101.333,101.345,368483164.0
2007-03-26 19:11:00,101.345,101.385,101.345,101.37,449408391.0
2007-03-26 19:12:00,101.37,101.387,101.37,101.37,373556998.0
2007-03-26 19:13:00,101.37,101.38,101.36,101.365,262299393.0
2007-03-26 19:14:00,101.37,101.398,101.37,101.375,66655963.0
2007-03-26 19:15:00,101.365,101.388,101.358,101.38,53386633.0
2007-03-26 19:16:00,101.37,101.372,101.36,101.37,321800280.0
2007-03-26 19:17:00,101.358,101.375,101.345,101.35,139110497.0
2007-03-26 19:18:00,101.345,101.365,101.33,101.355,358130776.0
2007-03-26 19:19:00,101.345,101.364,101.33,101.33,1057848489.0
2007-03-26 19:20:00,101.34,101.361,101.326,101.36,402005815.0
2007-03-26 19:21:00,101.365,101.375,101.345,101.363,133501921.0
2007-03-26 19:22:00,101.38,101.395,101.37,101.37,127901825.0
2007-03-26 19:23:00,101.372,101.395,101.365,101.375,133915867.0
2007-03-26 19:24:00,101.38,101.393,101.363,101.368,311404046.0
2007-03-26 19:25:00,101.38,101.4,101.365,101.377,48362059.0
2007-03-26 19:26:00,101.37,101.391,101.368,101.39,257333220.0
2007-03-26 19:27:00,101.382,101.388,101.379,101.38,142714441.0
2007-03-26 19:28:00,101.375,101.383,101.373,101.38,250325745.0
2007-03-26 19:29:00,101.39,101.395,101.375,101.38,1080034722.0
2007-03-26 19:30:00,101.383,101.403,101.376,101.39,1260661599.0
2007-03-26 19:31:00,101.383,101.405,101.375,101.39,540146937.0
2007-03-26 19:32:00,101.388,101.413,101.388,101.413,739873379.0
2007-03-26 19:33:00,101.42,101.42,101.402,101.415,68908740.0
2007-03-26 19:34:00,101.415,101.445,101.405,101.445,155681785.0
2007-03-26 19:35:00,101.44,101.46,101.425,101.425,384926138.0
2007-03-26 19:36:00,101.415,101.435,101.415,101.435,95501877.0
2007-03-26 19:37:00,101.435,101.44,101.425,101.44,50427912.0
2007-03-26 19:38:00,101.433,101.438,101.41,101.415,135695830.0
2007-03-26 19:39:00,101.41,101.437,101.41,101.425,820918607.0
2007-03-26 19:40:00,101.42,101.446,101.412,101.44,318997321.0
2007-03-26 19:41:00,101.425,101.446,101.425,101.445,57096313.0
2007-03-26 19:42:00,101.45,101.459,101.433,101.435,229991787.0
2007-03-26 19:43:00,101.45,101.45,101.445,101.445,78335348.0
2007-03-26 19:44:00,101.425,101.455,101.425,101.44,786028355.0
2007-03-26 19:45:00,101.44,101.456,101.43,101.443,454890203.0
2007-03-26 19:46:00,101.445,101.461,101.435,101.435,426413724.0
2007-03-26 19:47:00,101.44,101.445,101.44,101.445,84779398.0
2007-03-26 19:48:00,101.445,101.445,101.43,101.43,120080644.0
2007-03-26 19:49:00,101.435,101.435,101.43,101.435,173919706.0
2007-03-26 19:50:00,101.435,101.455,101.43,101.445,90667719.0
2007-03-26 19:51:00,101.445,101.45,101.425,101.448,290623415.0
2007-03-26 19:52:00,101.445,101.46,101.435,101.435,215913886.0
2007-03-26 19:53:00,101.435,101.441,101.421,101.43,239418783.0
2007-03-26 19:54:00,101.43,101.451,101.425,101.43,279691405.0
2007-03-26 19:55:00,101.43,101.455,101.43,101.435,204940206.0
2007-03-26 19:56:00,101.43,101.445,101.43,101.445,172451631.0
2007-03-26 19:57:00,101.44,101.454,101.435,101.442,462610420.0
2007-03-26 19:58:00,101.44,101.463,101.403,101.403,468691590.0
2007-03-26 19:59:00,101.41,101.434,101.403,101.413,965662895.0
2007-03-26 20:00:00,101.42,101.435,101.42,101.425,79188525.0
2007-03-26 20:01:00,101.425,101.455,101.415,101.445,130743191.0
2007-03-26 20:02:00,101.445,101.445,101.425,101.44,210091423.0
2007-03-26 20:03:00,101.432,101.461,101.432,101.445,768622985.0
2007-03-26 20:04:00,101.44,101.455,101.439,101.44,516112940.0
2007-03-26 20:05:00,101.45,101.465,101.435,101.46,325766313.0
2007-03-26 20:06:00,101.455,101.47,101.444,101.452,220997280.0
2007-03-26 20:07:00,101.46,101.46,101.445,101.45,149183413.0
2007-03-26 20:08:00,101.44,101.456,101.44,101.44,507342163.0
2007-03-26 20:09:00,101.433,101.46,101.43,101.43,110172335.0
2007-03-26 20:10:00,101.433,101.449,101.426,101.44,258430584.0
2007-03-26 20:11:00,101.433,101.449,101.427,101.435,471608309.0
2007-03-26 20:12:00,101.44,101.455,101.43,101.435,28850227.0
2007-03-26 20:13:00,101.435,101.454,101.431,101.45,281150980.0
2007-03-26 20:14:00,101.45,101.46,101.402,101.45,244977726.0
2007-03-26 20:15:00,101.445,101.467,101.445,101.45,387949248.0
2007-03-26 20:16:00,101.455,101.455,101.31,101.44,459040441.0
2007-03-26 20:17:00,101.44,101.453,101.435,101.435,633397266.0
2007-03-26 20:18:00,101.44,101.465,101.439,101.44,391980386.0
2007-03-26 20:19:00,101.44,101.468,101.437,101.463,502958121.0
2007-03-26 20:20:00,101.46,101.475,101.45,101.47,501259165.0
2007-03-26 20:21:00,101.465,101.478,101.464,101.467,227053992.0
2007-03-26 20:22:00,101.467,101.475,101.441,101.465,280242187.0
2007-03-26 20:23:00,101.46,101.475,101.36,101.475,555883763.0
2007-03-26 20:24:00,101.475,101.496,101.475,101.482,571353109.0
2007-03-26 20:25:00,101.48,101.485,101.38,101.485,381109246.0
2007-03-26 20:26:00,101.485,101.485,101.441,101.47,632967738.0
2007-03-26 20:27:00,101.448,101.458,101.423,101.453,480500435.0
2007-03-26 20:28:00,101.463,101.47,101.445,101.465,453793286.0
2007-03-26 20:29:00,101.46,101.465,101.455,101.46,422780479.0
2007-03-26 20:30:00,101.46,101.473,101.455,101.455,144200578.0
2007-03-26 20:31:00,101.46,101.481,101.459,101.475,294501676.0
2007-03-26 20:32:00,101.48,101.484,101.46,101.46,180101716.0
2007-03-26 20:33:00,101.455,101.48,101.373,101.465,73986290.0
2007-03-26 20:34:00,101.465,101.483,101.46,101.475,136583566.0
2007-03-26 20:35:00,101.463,101.465,101.445,101.465,118772874.0
2007-03-26 20:36:00,101.465,101.47,101.457,101.47,171868333.0
2007-03-26 20:37:00,101.465,101.465,101.455,101.46,153615938.0
2007-03-26 20:38:00,101.47,101.482,101.465,101.48,110907662.0
2007-03-26 20:39:00,101.48,101.48,101.462,101.47,260418618.0
2007-03-26 20:40:00,101.47,101.485,101.468,101.468,524148408.0
2007-03-26 20:41:00,101.47,101.49,101.465,101.47,129204547.0
2007-03-26 20:42:00,101.473,101.473,101.465,101.468,157279128.0
2007-03-26 20:43:00,101.473,101.49,101.463,101.49,144184411.0
2007-03-26 20:44:00,101.485,101.498,101.485,101.485,61195174.0
2007-03-26 20:45:00,101.485,101.489,101.458,101.472,152476844.0
2007-03-26 20:46:00,101.49,101.49,101.472,101.48,66499052.0
2007-03-26 20:47:00,101.5,101.5,101.47,101.47,81672681.0
2007-03-26 20:48:00,101.47,101.47,101.446,101.452,55935311.0
2007-03-26 20:49:00,101.455,101.48,101.454,101.48,171605189.0
2007-03-26 20:50:00,101.475,101.485,101.395,101.475,116574565.0
2007-03-26 20:51:00,101.475,101.487,101.475,101.48,90409263.0
2007-03-26 20:52:00,101.48,101.5,101.47,101.5,181920185.0
2007-03-26 20:53:00,101.495,101.509,101.475,101.5,760395523.0
2007-03-26 20:54:00,101.49,101.525,101.49,101.525,361314786.0
2007-03-26 20:55:00,101.515,101.535,101.488,101.52,440909013.0
2007-03-26 20:56:00,101.515,101.532,101.515,101.525,860226141.0
2007-03-26 20:57:00,101.525,101.53,101.435,101.53,394431260.0
2007-03-26 20:58:00,101.525,101.53,101.435,101.525,1179023582.0
2007-03-26 20:59:00,101.52,101.57,101.52,101.56,889900743.0
2007-03-26 21:00:00,101.553,101.575,101.55,101.575,550319819.0
2007-03-26 21:01:00,101.555,101.575,101.545,101.545,694512107.0
2007-03-26 21:02:00,101.555,101.577,101.555,101.575,493775344.0
2007-03-26 21:03:00,101.575,101.575,101.555,101.56,739252991.0
2007-03-26 21:04:00,101.56,101.582,101.55,101.57,475471286.0
2007-03-26 21:05:00,101.565,101.587,101.554,101.555,275965986.0
2007-03-26 21:06:00,101.555,101.578,101.555,101.56,346405287.0
2007-03-26 21:07:00,101.558,101.57,101.47,101.57,413776253.0
2007-03-26 21:08:00,101.575,101.585,101.55,101.558,381419210.0
2007-03-26 21:09:00,101.539,101.563,101.539,101.563,389839438.0
2007-03-26 21:10:00,101.558,101.585,101.548,101.56,563431559.0
2007-03-26 21:11:00,101.555,101.565,101.547,101.55,105790805.0
2007-03-26 21:12:00,101.552,101.582,101.549,101.565,140326325.0
2007-03-26 21:13:00,101.565,101.57,101.548,101.57,272776408.0
2007-03-26 21:14:00,101.565,101.59,101.563,101.575,412332943.0
2007-03-26 21:15:00,101.57,101.577,101.555,101.573,817064195.0
2007-03-26 21:16:00,101.575,101.59,101.565,101.57,803516465.0
2007-03-26 21:17:00,101.58,101.58,101.487,101.58,342106878.0
2007-03-26 21:18:00,101.58,101.58,101.47,101.55,476272737.0
2007-03-26 21:19:00,101.545,101.565,101.545,101.56,760988749.0
2007-03-26 21:20:00,101.547,101.569,101.539,101.56,647203119.0
2007-03-26 21:21:00,101.56,101.567,101.542,101.55,853269191.0
2007-03-26 21:22:00,101.555,101.572,101.548,101.553,624775681.0
2007-03-26 21:23:00,101.553,101.577,101.553,101.565,449700863.0
2007-03-26 21:24:00,101.565,101.565,101.539,101.565,278537101.0
2007-03-26 21:25:00,101.56,101.579,101.55,101.565,413507004.0
2007-03-26 21:26:00,101.56,101.605,101.455,101.605,297943266.0
2007-03-26 21:27:00,101.607,101.61,101.6,101.61,216553809.0
2007-03-26 21:28:00,101.61,101.619,101.597,101.603,340287642.0
2007-03-26 21:29:00,101.603,101.614,101.594,101.595,425030331.0
2007-03-26 21:30:00,101.6,101.61,101.515,101.595,315932619.0
2007-03-26 21:31:00,101.595,101.595,101.505,101.505,320889167.0
2007-03-26 21:32:00,101.505,101.592,101.505,101.592,519362561.0
2007-03-26 21:33:00,101.573,101.583,101.563,101.578,480893173.0
2007-03-26 21:34:00,101.598,101.598,101.47,101.47,344564147.0
2007-03-26 21:35:00,101.47,101.575,101.47,101.575,313418542.0
2007-03-26 21:36:00,101.575,101.587,101.482,101.482,184333743.0
2007-03-26 21:37:00,101.485,101.582,101.485,101.582,179974284.0
2007-03-26 21:38:00,101.578,101.592,101.57,101.59,208095735.0
2007-03-26 21:39:00,101.588,101.6,101.578,101.6,138250669.0
2007-03-26 21:40:00,101.6,101.616,101.592,101.615,321755208.0
2007-03-26 21:41:00,101.615,101.621,101.595,101.612,297606121.0
2007-03-26 21:42:00,101.61,101.624,101.605,101.615,352224053.0
2007-03-26 21:43:00,101.615,101.635,101.615,101.635,302986235.0
2007-03-26 21:44:00,101.63,101.646,101.63,101.645,112923278.0
2007-03-26 21:45:00,101.645,101.68,101.645,101.68,416571315.0
2007-03-26 21:46:00,101.69,101.69,101.58,101.677,208534025.0
2007-03-26 21:47:00,101.675,101.7,101.662,101.7,95067118.0
2007-03-26 21:48:00,101.695,101.725,101.6,101.6,165161286.0
2007-03-26 21:49:00,101.717,101.717,101.58,101.58,89938602.0
2007-03-26 21:50:00,101.655,101.697,101.655,101.685,170098124.0
2007-03-26 21:51:00,101.69,101.715,101.69,101.715,91987967.0
2007-03-26 21:52:00,101.71,101.71,101.607,101.67,125605692.0
2007-03-26 21:53:00,101.665,101.665,101.565,101.63,155187655.0
2007-03-26 21:54:00,101.633,101.655,101.625,101.64,140885363.0
2007-03-26 21:55:00,101.645,101.645,101.625,101.625,362331728.0
2007-03-26 21:56:00,101.645,101.646,101.595,101.625,165421841.0
2007-03-26 21:57:00,101.625,101.637,101.615,101.623,245930175.0
2007-03-26 21:58:00,101.625,101.63,101.615,101.62,319364696.0
2007-03-26 21:59:00,101.625,101.635,101.611,101.62,496152964.0
2007-03-26 22:00:00,101.63,101.63,101.615,101.62,176847205.0
2007-03-26 22:01:00,101.625,101.625,101.535,101.59,84201384.0
2007-03-26 22:02:00,101.605,101.62,101.605,101.605,55999592.0
2007-03-26 22:03:00,101.61,101.635,101.61,101.635,293912445.0
2007-03-26 22:04:00,101.635,101.647,101.625,101.635,143517810.0
2007-03-26 22:05:00,101.635,101.636,101.625,101.625,198462882.0
2007-03-26 22:06:00,101.625,101.635,101.625,101.625,358739464.0
2007-03-26 22:07:00,101.635,101.64,101.633,101.635,234700047.0
2007-03-26 22:08:00,101.63,101.665,101.545,101.665,280291296.0
2007-03-26 22:09:00,101.67,101.67,101.642,101.642,154169917.0
2007-03-26 22:10:00,101.645,101.652,101.617,101.617,102460964.0
2007-03-26 22:11:00,101.619,101.635,101.602,101.602,146160593.0
2007-03-26 22:12:00,101.625,101.633,101.595,101.625,80584535.0
2007-03-26 22:13:00,101.616,101.63,101.605,101.615,106234961.0
2007-03-26 22:14:00,101.625,101.63,101.62,101.625,153899098.0
2007-03-26 22:15:00,101.62,101.64,101.618,101.64,308286464.0
2007-03-26 22:16:00,101.635,101.64,101.635,101.64,8759863.0
2007-03-26 22:17:00,101.64,101.64,101.605,101.605,175540549.0
2007-03-26 22:18:00,101.597,101.628,101.589,101.62,387993906.0
2007-03-26 22:19:00,101.625,101.625,101.6,101.6,93311263.0
2007-03-26 22:20:00,101.595,101.64,101.595,101.63,54160814.0
2007-03-26 22:21:00,101.62,101.635,101.6,101.6,136845945.0
2007-03-26 22:22:00,101.625,101.625,101.62,101.625,65749758.0
2007-03-26 22:23:00,101.63,101.63,101.582,101.615,361760756.0
2007-03-26 22:24:00,101.615,101.62,101.605,101.615,149701010.0
2007-03-26 22:25:00,101.61,101.613,101.605,101.605,215160515.0
2007-03-26 22:26:00,101.605,101.615,101.585,101.585,585830932.0
2007-03-26 22:27:00,101.58,101.618,101.58,101.613,363782433.0
2007-03-26 22:28:00,101.61,101.612,101.6,101.6,291183957.0
2007-03-26 22:29:00,101.605,101.605,101.595,101.605,30015459.0
2007-03-26 22:30:00,101.625,101.625,101.595,101.595,201602817.0
2007-03-26 22:31:00,101.603,101.618,101.603,101.61,363070084.0
2007-03-26 22:32:00,101.615,101.615,101.595,101.595,214892257.0
2007-03-26 22:33:00,101.595,101.616,101.588,101.612,372729378.0
2007-03-26 22:34:00,101.615,101.618,101.575,101.612,136079292.0
2007-03-26 22:35:00,101.615,101.617,101.595,101.595,181934346.0
2007-03-26 22:36:00,101.603,101.625,101.603,101.605,18507392.0
2007-03-26 22:37:00,101.6,101.613,101.588,101.603,242422444.0
2007-03-26 22:38:00,101.6,101.605,101.57,101.605,287622601.0
2007-03-26 22:39:00,101.598,101.635,101.598,101.635,281341699.0
2007-03-26 22:40:00,101.64,101.64,101.625,101.63,147350917.0
2007-03-26 22:41:00,101.63,101.637,101.613,101.635,315524707.0
2007-03-26 22:42:00,101.633,101.67,101.633,101.67,296412424.0
2007-03-26 22:43:00,101.665,101.68,101.648,101.657,173088824.0
2007-03-26 22:44:00,101.66,101.684,101.655,101.655,196822152.0
2007-03-26 22:45:00,101.675,101.675,101.66,101.66,72155531.0
2007-03-26 22:46:00,101.65,101.66,101.639,101.645,79114159.0
2007-03-26 22:47:00,101.64,101.645,101.638,101.642,76801257.0
2007-03-26 22:48:00,101.64,101.648,101.635,101.64,102395138.0
2007-03-26 22:49:00,101.645,101.65,101.638,101.643,387559060.0
2007-03-26 22:50:00,101.642,101.65,101.635,101.635,151543989.0
2007-03-26 22:51:00,101.64,101.65,101.634,101.635,130091597.0
2007-03-26 22:52:00,101.635,101.66,101.635,101.645,114947644.0
2007-03-26 22:53:00,101.645,101.655,101.625,101.655,327559175.0
2007-03-26 22:54:00,101.655,101.665,101.655,101.665,242220187.0
2007-03-26 22:55:00,101.665,101.68,101.655,101.665,127099179.0
2007-03-26 22:56:00,101.657,101.676,101.652,101.652,208046463.0
2007-03-26 22:57:00,101.65,101.665,101.63,101.63,419430432.0
2007-03-26 22:58:00,101.635,101.65,101.625,101.65,464669450.0
2007-03-26 22:59:00,101.65,101.67,101.625,101.64,372183179.0
2007-03-26 23:00:00,101.635,101.655,101.635,101.653,70334219.0
2007-03-26 23:01:00,101.655,101.657,101.65,101.655,282332655.0
2007-03-26 23:02:00,101.655,101.655,101.635,101.635,161368932.0
2007-03-26 23:03:00,101.625,101.655,101.62,101.625,53230190.0
2007-03-26 23:04:00,101.63,101.647,101.63,101.645,132506726.0
2007-03-26 23:05:00,101.645,101.645,101.615,101.635,129566714.0
2007-03-26 23:06:00,101.64,101.655,101.64,101.65,427787450.0
2007-03-26 23:07:00,101.645,101.66,101.645,101.66,75199305.0
2007-03-26 23:08:00,101.635,101.66,101.635,101.66,8237298.0
2007-03-26 23:09:00,101.655,101.67,101.655,101.655,210530200.0
2007-03-26 23:10:00,101.652,101.656,101.64,101.64,247578865.0
2007-03-26 23:11:00,101.642,101.654,101.641,101.65,349202501.0
2007-03-26 23:12:00,101.655,101.656,101.643,101.645,580146318.0
2007-03-26 23:13:00,101.635,101.645,101.635,101.64,258271332.0
2007-03-26 23:14:00,101.645,101.652,101.63,101.65,218999222.0
2007-03-26 23:15:00,101.655,101.662,101.645,101.645,467893777.0
2007-03-26 23:16:00,101.645,101.645,101.615,101.615,190609637.0
2007-03-26 23:17:00,101.61,101.63,101.61,101.63,266988290.0
2007-03-26 23:18:00,101.632,101.665,101.615,101.655,74075624.0
2007-03-26 23:19:00,101.66,101.665,101.63,101.655,54617594.0
2007-03-26 23:20:00,101.653,101.655,101.575,101.655,253502504.0
2007-03-26 23:21:00,101.575,101.658,101.56,101.658,488938686.0
2007-03-26 23:22:00,101.653,101.659,101.63,101.63,306300951.0
2007-03-26 23:23:00,101.632,101.685,101.565,101.685,284688794.0
2007-03-26 23:24:00,101.685,101.685,101.58,101.58,234569954.0
2007-03-26 23:25:00,101.645,101.665,101.56,101.655,151325270.0
2007-03-26 23:26:00,101.653,101.653,101.639,101.65,279107884.0
2007-03-26 23:27:00,101.655,101.67,101.55,101.58,498829648.0
2007-03-26 23:28:00,101.675,101.685,101.605,101.605,919864555.0
2007-03-26 23:29:00,101.605,101.68,101.605,101.68,753466568.0
2007-03-26 23:30:00,101.658,101.682,101.656,101.675,535339821.0
2007-03-26 23:31:00,101.685,101.685,101.603,101.603,595936456.0
2007-03-26 23:32:00,101.685,101.69,101.66,101.685,675703729.0
2007-03-26 23:33:00,101.685,101.695,101.685,101.685,102078286.0
2007-03-26 23:34:00,101.685,101.685,101.674,101.677,107583572.0
2007-03-26 23:35:00,101.685,101.695,101.595,101.695,119730897.0
2007-03-26 23:36:00,101.7,101.705,101.698,101.705,225868244.0
2007-03-26 23:37:00,101.695,101.705,101.595,101.595,69440789.0
2007-03-26 23:38:00,101.607,101.71,101.607,101.638,280426276.0
2007-03-26 23:39:00,101.632,101.712,101.632,101.712,655831005.0
2007-03-26 23:40:00,101.71,101.727,101.705,101.71,1025620369.0
2007-03-26 23:41:00,101.707,101.717,101.702,101.712,561149869.0
2007-03-26 23:42:00,101.715,101.74,101.711,101.72,462835039.0
2007-03-26 23:43:00,101.72,101.725,101.65,101.72,420527291.0
2007-03-26 23:44:00,101.715,101.715,101.635,101.705,299002204.0
2007-03-26 23:45:00,101.705,101.717,101.705,101.71,406623950.0
2007-03-26 23:46:00,101.71,101.718,101.701,101.702,577639501.0
2007-03-26 23:47:00,101.702,101.702,101.6,101.625,480578657.0
2007-03-26 23:48:00,101.625,101.695,101.603,101.677,91882640.0
2007-03-26 23:49:00,101.685,101.685,101.67,101.67,245326671.0
2007-03-26 23:50:00,101.665,101.685,101.665,101.685,295009253.0
2007-03-26 23:51:00,101.685,101.695,101.605,101.695,53372777.0
2007-03-26 23:52:00,101.7,101.7,101.66,101.67,113020706.0
2007-03-26 23:53:00,101.675,101.682,101.66,101.67,272452294.0
2007-03-26 23:54:00,101.65,101.672,101.65,101.669,325443680.0
2007-03-26 23:55:00,101.68,101.68,101.59,101.655,463847767.0
2007-03-26 23:57:00,101.645,101.675,101.645,101.665,320888111.0
2007-03-26 23:58:00,101.665,101.68,101.6,101.68,483098326.0
2007-03-26 23:59:00,101.68,101.68,101.615,101.615,544120446.0
2007-03-27 00:00:00,101.605,101.622,101.595,101.615,500891879.0
2007-03-27 00:01:00,101.61,101.705,101.61,101.685,592542530.0
2007-03-27 00:02:00,101.7,101.705,101.68,101.705,459917606.0
2007-03-27 00:03:00,101.694,101.702,101.68,101.68,465072817.0
2007-03-27 00:04:00,101.705,101.74,101.705,101.74,196538424.0
2007-03-27 00:05:00,101.732,101.755,101.657,101.755,707145760.0
2007-03-27 00:06:00,101.735,101.755,101.735,101.75,141897073.0
2007-03-27 00:07:00,101.75,101.76,101.743,101.755,470769787.0
2007-03-27 00:08:00,101.73,101.764,101.73,101.74,98391375.0
2007-03-27 00:09:00,101.75,101.75,101.722,101.722,26439080.0
2007-03-27 00:10:00,101.725,101.746,101.718,101.718,160636858.0
2007-03-27 00:11:00,101.725,101.745,101.725,101.745,43697728.0
2007-03-27 00:12:00,101.74,101.74,101.71,101.735,160940725.0
2007-03-27 00:13:00,101.735,101.74,101.73,101.73,162353747.0
2007-03-27 00:14:00,101.735,101.735,101.68,101.68,384134892.0
2007-03-27 00:15:00,101.68,101.682,101.66,101.668,155364484.0
2007-03-27 00:16:00,101.68,101.685,101.67,101.67,113273555.0
2007-03-27 00:17:00,101.68,101.695,101.675,101.675,282820018.0
2007-03-27 00:18:00,101.675,101.683,101.672,101.675,177285283.0
2007-03-27 00:19:00,101.675,101.697,101.675,101.697,196920310.0
2007-03-27 00:20:00,101.7,101.704,101.665,101.665,247622330.0
2007-03-27 00:21:00,101.665,101.681,101.665,101.67,102114924.0
2007-03-27 00:22:00,101.68,101.68,101.655,101.662,148109228.0
2007-03-27 00:23:00,101.67,101.68,101.665,101.68,91134585.0
2007-03-27 00:24:00,101.69,101.693,101.685,101.685,138657195.0
2007-03-27 00:25:00,101.68,101.689,101.665,101.675,194835077.0
2007-03-27 00:26:00,101.685,101.705,101.677,101.69,45117238.0
2007-03-27 00:27:00,101.69,101.715,101.675,101.715,21934715.0
2007-03-27 00:28:00,101.715,101.715,101.67,101.695,85162528.0
2007-03-27 00:29:00,101.7,101.714,101.696,101.71,145499922.0
2007-03-27 00:30:00,101.705,101.72,101.705,101.71,156730026.0
2007-03-27 00:31:00,101.715,101.715,101.707,101.71,39362709.0
2007-03-27 00:32:00,101.717,101.717,101.687,101.687,43750813.0
2007-03-27 00:33:00,101.693,101.715,101.685,101.695,29627146.0
2007-03-27 00:34:00,101.695,101.707,101.685,101.702,79985773.0
2007-03-27 00:35:00,101.7,101.715,101.695,101.715,114634961.0
2007-03-27 00:36:00,101.715,101.715,101.69,101.705,82566716.0
2007-03-27 00:37:00,101.71,101.71,101.7,101.7,16340226.0
2007-03-27 00:38:00,101.705,101.705,101.685,101.685,44618479.0
2007-03-27 00:39:00,101.693,101.7,101.685,101.685,144782796.0
2007-03-27 00:40:00,101.688,101.715,101.688,101.695,95846181.0
2007-03-27 00:41:00,101.695,101.713,101.695,101.7,235905447.0
2007-03-27 00:42:00,101.71,101.715,101.685,101.705,132061447.0
2007-03-27 00:43:00,101.707,101.72,101.705,101.72,18305934.0
2007-03-27 00:44:00,101.718,101.718,101.696,101.7,175648071.0
2007-03-27 00:45:00,101.725,101.735,101.715,101.715,58375451.0
2007-03-27 00:46:00,101.718,101.748,101.718,101.735,97720078.0
2007-03-27 00:47:00,101.735,101.745,101.735,101.745,110598129.0
2007-03-27 00:48:00,101.75,101.75,101.73,101.73,37175822.0
2007-03-27 00:49:00,101.725,101.75,101.725,101.75,44795337.0
2007-03-27 00:50:00,101.74,101.75,101.73,101.74,124825064.0
2007-03-27 00:51:00,101.723,101.74,101.723,101.74,31589970.0
2007-03-27 00:52:00,101.74,101.795,101.74,101.772,55118610.0
2007-03-27 00:53:00,101.773,101.788,101.745,101.745,49167497.0
2007-03-27 00:54:00,101.735,101.75,101.715,101.75,32206103.0
2007-03-27 00:55:00,101.74,101.745,101.735,101.745,109507947.0
2007-03-27 00:56:00,101.74,101.764,101.739,101.753,123245913.0
2007-03-27 00:57:00,101.745,101.765,101.739,101.742,49365360.0
2007-03-27 00:58:00,101.76,101.76,101.68,101.73,119470536.0
2007-03-27 00:59:00,101.735,101.74,101.728,101.728,52504209.0
2007-03-27 01:00:00,101.737,101.75,101.72,101.72,83408698.0
2007-03-27 01:01:00,101.725,101.756,101.725,101.755,143706432.0
2007-03-27 01:02:00,101.755,101.758,101.737,101.755,151905004.0
2007-03-27 01:03:00,101.755,101.77,101.75,101.75,42250773.0
2007-03-27 01:04:00,101.745,101.77,101.745,101.77,64447480.0
2007-03-27 01:05:00,101.768,101.77,101.755,101.77,54277804.0
2007-03-27 01:06:00,101.775,101.786,101.774,101.78,43745291.0
2007-03-27 01:07:00,101.782,101.784,101.764,101.77,40251360.0
2007-03-27 01:08:00,101.78,101.78,101.758,101.758,60157884.0
2007-03-27 01:09:00,101.775,101.785,101.758,101.785,68183852.0
2007-03-27 01:10:00,101.785,101.79,101.78,101.79,58455803.0
2007-03-27 01:11:00,101.8,101.8,101.79,101.79,51072389.0
2007-03-27 01:12:00,101.785,101.792,101.772,101.772,51072389.0
2007-03-27 01:13:00,101.775,101.775,101.75,101.755,19887850.0
2007-03-27 01:14:00,101.765,101.77,101.755,101.77,15197614.0
2007-03-27 01:15:00,101.775,101.775,101.75,101.75,46678587.0
2007-03-27 01:16:00,101.755,101.765,101.755,101.765,31366984.0
2007-03-27 01:17:00,101.77,101.775,101.715,101.775,34553550.0
2007-03-27 01:18:00,101.775,101.805,101.775,101.805,32175240.0
2007-03-27 01:19:00,101.805,101.81,101.785,101.802,31303346.0
2007-03-27 01:20:00,101.802,101.802,101.785,101.785,83942386.0
2007-03-27 01:21:00,101.795,101.795,101.79,101.79,43163272.0
2007-03-27 01:22:00,101.79,101.81,101.785,101.787,63817009.0
2007-03-27 01:23:00,101.785,101.815,101.785,101.785,31304391.0
2007-03-27 01:24:00,101.815,101.855,101.785,101.835,36139867.0
2007-03-27 01:25:00,101.828,101.85,101.828,101.84,27110875.0
2007-03-27 01:26:00,101.84,101.844,101.835,101.835,119831955.0
2007-03-27 01:27:00,101.805,101.84,101.803,101.82,97339322.0
2007-03-27 01:28:00,101.83,101.83,101.811,101.82,124810038.0
2007-03-27 01:29:00,101.825,101.825,101.775,101.8,48168587.0
2007-03-27 01:30:00,101.79,101.825,101.761,101.82,88873679.0
2007-03-27 01:31:00,101.805,101.813,101.79,101.813,24329620.0
2007-03-27 01:32:00,101.815,101.815,101.775,101.775,49062202.0
2007-03-27 01:33:00,101.79,101.81,101.785,101.795,117748692.0
2007-03-27 01:34:00,101.795,101.817,101.789,101.813,213950202.0
2007-03-27 01:35:00,101.81,101.81,101.79,101.805,118567983.0
2007-03-27 01:36:00,101.805,101.837,101.805,101.83,125964846.0
2007-03-27 01:37:00,101.84,101.88,101.835,101.835,99128570.0
2007-03-27 01:38:00,101.838,101.85,101.838,101.84,19521394.0
2007-03-27 01:39:00,101.845,101.845,101.81,101.81,117656304.0
2007-03-27 01:40:00,101.81,101.885,101.81,101.87,25572819.0
2007-03-27 01:41:00,101.875,101.908,101.835,101.885,67347801.0
2007-03-27 01:42:00,101.895,101.896,101.86,101.86,77462467.0
2007-03-27 01:43:00,101.85,101.86,101.78,101.8,228637096.0
2007-03-27 01:44:00,101.803,101.822,101.777,101.815,161464195.0
2007-03-27 01:45:00,101.82,101.82,101.805,101.805,87333489.0
2007-03-27 01:46:00,101.835,101.858,101.828,101.85,32459053.0
2007-03-27 01:47:00,101.847,101.855,101.84,101.855,61603626.0
2007-03-27 01:48:00,101.855,101.865,101.828,101.83,56558446.0
2007-03-27 01:49:00,101.83,101.83,101.813,101.815,26276314.0
2007-03-27 01:50:00,101.82,101.82,101.773,101.773,23913876.0
2007-03-27 01:51:00,101.78,101.787,101.755,101.785,79630496.0
2007-03-27 01:52:00,101.797,101.798,101.785,101.795,110690651.0
2007-03-27 01:53:00,101.795,101.795,101.749,101.783,95365650.0
2007-03-27 01:54:00,101.783,101.793,101.78,101.78,71803244.0
2007-03-27 01:55:00,101.775,101.792,101.773,101.78,175998698.0
2007-03-27 01:56:00,101.775,101.782,101.772,101.778,46616759.0
2007-03-27 01:57:00,101.775,101.789,101.753,101.76,218586414.0
2007-03-27 01:58:00,101.76,101.791,101.746,101.79,88818987.0
2007-03-27 01:59:00,101.79,101.805,101.78,101.792,65916905.0
2007-03-27 02:00:00,101.792,101.792,101.76,101.76,15946942.0
2007-03-27 02:01:00,101.76,101.788,101.75,101.76,85989918.0
2007-03-27 02:02:00,101.76,101.785,101.752,101.785,213026425.0
2007-03-27 02:03:00,101.782,101.802,101.76,101.785,51630034.0
2007-03-27 02:04:00,101.78,101.799,101.777,101.795,161644651.0
2007-03-27 02:05:00,101.8,101.813,101.798,101.813,68079303.0
2007-03-27 02:06:00,101.823,101.823,101.786,101.815,102126418.0
2007-03-27 02:07:00,101.815,101.822,101.807,101.807,104662113.0
2007-03-27 02:08:00,101.805,101.805,101.77,101.79,85827219.0
2007-03-27 02:09:00,101.783,101.81,101.775,101.81,25519021.0
2007-03-27 02:10:00,101.805,101.805,101.798,101.8,26137785.0
2007-03-27 02:11:00,101.8,101.823,101.785,101.795,59322893.0
2007-03-27 02:12:00,101.795,101.817,101.78,101.817,62944341.0
2007-03-27 02:13:00,101.82,101.82,101.81,101.81,9415745.0
2007-03-27 02:14:00,101.795,101.822,101.795,101.81,96383944.0
2007-03-27 02:15:00,101.805,101.806,101.792,101.793,166012945.0
2007-03-27 02:16:00,101.81,101.819,101.79,101.815,208858229.0
2007-03-27 02:17:00,101.82,101.831,101.813,101.825,70709693.0
2007-03-27 02:18:00,101.825,101.825,101.812,101.825,69870110.0
2007-03-27 02:19:00,101.82,101.83,101.82,101.82,26266247.0
2007-03-27 02:20:00,101.82,101.82,101.785,101.795,109031877.0
2007-03-27 02:21:00,101.8,101.8,101.793,101.798,19412685.0
2007-03-27 02:22:00,101.795,101.81,101.795,101.81,92513829.0
2007-03-27 02:23:00,101.81,101.818,101.798,101.81,127134482.0
2007-03-27 02:24:00,101.805,101.83,101.805,101.81,115552077.0
2007-03-27 02:25:00,101.813,101.813,101.779,101.79,219661403.0
2007-03-27 02:26:00,101.79,101.805,101.79,101.79,119651150.0
2007-03-27 02:27:00,101.775,101.805,101.775,101.805,46539747.0
2007-03-27 02:28:00,101.802,101.81,101.785,101.8,25658744.0
2007-03-27 02:29:00,101.81,101.836,101.767,101.805,94086046.0
2007-03-27 02:30:00,101.805,101.83,101.805,101.825,44870599.0
2007-03-27 02:31:00,101.82,101.853,101.82,101.84,124288028.0
2007-03-27 02:32:00,101.84,101.855,101.83,101.855,102236446.0
2007-03-27 02:33:00,101.855,101.855,101.84,101.85,115223031.0
2007-03-27 02:34:00,101.85,101.85,101.803,101.803,30026445.0
2007-03-27 02:35:00,101.825,101.835,101.815,101.835,38847541.0
2007-03-27 02:36:00,101.835,101.845,101.835,101.835,33430577.0
2007-03-27 02:37:00,101.827,101.84,101.827,101.84,70899910.0
2007-03-27 02:38:00,101.84,101.846,101.833,101.845,42995592.0
2007-03-27 02:39:00,101.84,101.849,101.832,101.832,78700904.0
2007-03-27 02:40:00,101.832,101.853,101.832,101.835,32604255.0
2007-03-27 02:41:00,101.835,101.835,101.825,101.825,35256673.0
2007-03-27 02:42:00,101.825,101.83,101.784,101.83,38184936.0
2007-03-27 02:43:00,101.825,101.83,101.82,101.825,34042743.0
2007-03-27 02:44:00,101.83,101.83,101.82,101.825,46762763.0
2007-03-27 02:45:00,101.82,101.827,101.815,101.815,16066828.0
2007-03-27 02:46:00,101.805,101.805,101.775,101.775,18139229.0
2007-03-27 02:47:00,101.772,101.785,101.743,101.77,49953428.0
2007-03-27 02:48:00,101.775,101.785,101.775,101.78,49462458.0
2007-03-27 02:49:00,101.79,101.793,101.755,101.78,60872436.0
2007-03-27 02:50:00,101.78,101.785,101.751,101.785,68761447.0
2007-03-27 02:51:00,101.758,101.8,101.758,101.79,56752721.0
2007-03-27 02:52:00,101.78,101.795,101.762,101.762,39726963.0
2007-03-27 02:53:00,101.755,101.78,101.755,101.77,48374756.0
2007-03-27 02:54:00,101.77,101.77,101.74,101.763,52371484.0
2007-03-27 02:55:00,101.765,101.765,101.72,101.72,69823921.0
2007-03-27 02:56:00,101.735,101.785,101.735,101.765,44615390.0
2007-03-27 02:57:00,101.765,101.765,101.732,101.745,152898844.0
2007-03-27 02:58:00,101.745,101.76,101.745,101.76,134720573.0
2007-03-27 02:59:00,101.755,101.768,101.755,101.757,86838831.0
2007-03-27 03:00:00,101.75,101.76,101.715,101.715,48453498.0
2007-03-27 03:01:00,101.72,101.735,101.67,101.73,116329635.0
2007-03-27 03:02:00,101.722,101.77,101.72,101.735,47207956.0
2007-03-27 03:03:00,101.743,101.77,101.743,101.75,132536738.0
2007-03-27 03:04:00,101.755,101.762,101.752,101.76,101839437.0
2007-03-27 03:05:00,101.77,101.77,101.735,101.75,31522078.0
2007-03-27 03:06:00,101.745,101.745,101.733,101.733,48719280.0
2007-03-27 03:07:00,101.732,101.74,101.732,101.74,56026233.0
2007-03-27 03:08:00,101.74,101.752,101.733,101.733,29274364.0
2007-03-27 03:09:00,101.74,101.755,101.713,101.74,113756552.0
2007-03-27 03:10:00,101.745,101.755,101.74,101.755,47842933.0
2007-03-27 03:11:00,101.745,101.755,101.74,101.74,39456393.0
2007-03-27 03:12:00,101.735,101.745,101.735,101.735,112556612.0
2007-03-27 03:13:00,101.735,101.743,101.73,101.738,96067710.0
2007-03-27 03:14:00,101.735,101.74,101.728,101.735,58704195.0
2007-03-27 03:15:00,101.74,101.74,101.725,101.738,170003941.0
2007-03-27 03:16:00,101.74,101.74,101.722,101.722,16946800.0
2007-03-27 03:17:00,101.72,101.73,101.71,101.725,121771740.0
2007-03-27 03:18:00,101.715,101.753,101.715,101.745,219978974.0
2007-03-27 03:19:00,101.745,101.756,101.735,101.748,87578748.0
2007-03-27 03:20:00,101.745,101.761,101.74,101.743,149260621.0
2007-03-27 03:21:00,101.735,101.751,101.73,101.735,46730711.0
2007-03-27 03:22:00,101.74,101.75,101.74,101.75,15180438.0
2007-03-27 03:23:00,101.745,101.758,101.725,101.735,75979309.0
2007-03-27 03:24:00,101.725,101.735,101.725,101.725,113029935.0
2007-03-27 03:25:00,101.727,101.727,101.715,101.725,79413996.0
2007-03-27 03:26:00,101.725,101.733,101.711,101.733,31619154.0
2007-03-27 03:27:00,101.737,101.757,101.725,101.757,43317639.0
2007-03-27 03:28:00,101.75,101.75,101.732,101.745,42013776.0
2007-03-27 03:29:00,101.74,101.755,101.734,101.735,147760939.0
2007-03-27 03:30:00,101.74,101.746,101.728,101.745,141111362.0
2007-03-27 03:31:00,101.74,101.749,101.729,101.735,82116025.0
2007-03-27 03:32:00,101.735,101.735,101.725,101.73,22652806.0
2007-03-27 03:33:00,101.735,101.737,101.724,101.735,45094690.0
2007-03-27 03:34:00,101.725,101.83,101.725,101.8,190101541.0
2007-03-27 03:35:00,101.805,101.81,101.79,101.81,141429206.0
2007-03-27 03:36:00,101.8,101.815,101.785,101.815,95289193.0
2007-03-27 03:37:00,101.807,101.819,101.793,101.815,161514973.0
2007-03-27 03:38:00,101.815,101.818,101.795,101.805,107818520.0
2007-03-27 03:39:00,101.815,101.828,101.812,101.815,264102316.0
2007-03-27 03:40:00,101.817,101.835,101.809,101.815,201021152.0
2007-03-27 03:41:00,101.815,101.818,101.782,101.79,186009117.0
2007-03-27 03:42:00,101.79,101.801,101.78,101.795,257671282.0
2007-03-27 03:43:00,101.785,101.8,101.783,101.8,112609164.0
2007-03-27 03:44:00,101.788,101.81,101.788,101.81,155348949.0
2007-03-27 03:45:00,101.81,101.82,101.807,101.81,351900764.0
2007-03-27 03:46:00,101.815,101.826,101.81,101.81,180373003.0
2007-03-27 03:47:00,101.81,101.83,101.81,101.83,160443345.0
2007-03-27 03:48:00,101.835,101.845,101.83,101.845,43917312.0
2007-03-27 03:49:00,101.838,101.845,101.835,101.845,164958773.0
2007-03-27 03:50:00,101.842,101.85,101.842,101.85,24334174.0
2007-03-27 03:51:00,101.84,101.848,101.84,101.84,102331118.0
2007-03-27 03:52:00,101.845,101.866,101.84,101.84,460500625.0
2007-03-27 03:53:00,101.85,101.85,101.827,101.835,137377359.0
2007-03-27 03:54:00,101.835,101.839,101.818,101.822,671425915.0
2007-03-27 03:55:00,101.82,101.839,101.815,101.835,212405094.0
2007-03-27 03:56:00,101.83,101.845,101.825,101.84,461794080.0
2007-03-27 03:57:00,101.835,101.846,101.827,101.84,434745830.0
2007-03-27 03:58:00,101.84,101.851,101.825,101.825,554451700.0
2007-03-27 03:59:00,101.83,101.849,101.822,101.845,530718246.0
2007-03-27 04:00:00,101.845,101.851,101.83,101.83,577622556.0
2007-03-27 04:01:00,101.83,101.84,101.83,101.84,510836754.0
2007-03-27 04:02:00,101.835,101.84,101.825,101.835,296022247.0
2007-03-27 04:03:00,101.835,101.836,101.812,101.835,336198028.0
2007-03-27 04:04:00,101.83,101.85,101.825,101.84,453951628.0
2007-03-27 04:05:00,101.835,101.85,101.825,101.825,348403471.0
2007-03-27 04:06:00,101.825,101.85,101.823,101.835,274704875.0
2007-03-27 04:07:00,101.83,101.85,101.825,101.85,105933736.0
2007-03-27 04:08:00,101.845,101.85,101.838,101.845,52423903.0
2007-03-27 04:09:00,101.845,101.866,101.845,101.855,281443660.0
2007-03-27 04:10:00,101.85,101.859,101.842,101.85,230461874.0
2007-03-27 04:11:00,101.847,101.873,101.844,101.85,92048327.0
2007-03-27 04:12:00,101.85,101.865,101.843,101.862,494066672.0
2007-03-27 04:13:00,101.862,101.862,101.845,101.845,555903667.0
2007-03-27 04:14:00,101.825,101.83,101.82,101.825,386267632.0
2007-03-27 04:15:00,101.845,101.845,101.8,101.805,305947207.0
2007-03-27 04:16:00,101.81,101.815,101.79,101.81,437593441.0
2007-03-27 04:17:00,101.81,101.829,101.805,101.805,495222607.0
2007-03-27 04:18:00,101.802,101.817,101.795,101.802,558524809.0
2007-03-27 04:19:00,101.805,101.823,101.805,101.81,987597838.0
2007-03-27 04:20:00,101.802,101.812,101.798,101.812,632370078.0
2007-03-27 04:21:00,101.818,101.825,101.81,101.817,270786286.0
2007-03-27 04:22:00,101.805,101.815,101.805,101.815,63677934.0
2007-03-27 04:23:00,101.815,101.815,101.782,101.805,250825363.0
2007-03-27 04:24:00,101.8,101.805,101.765,101.765,124073468.0
2007-03-27 04:25:00,101.767,101.772,101.755,101.755,108989537.0
2007-03-27 04:26:00,101.755,101.785,101.755,101.785,103443742.0
2007-03-27 04:27:00,101.785,101.788,101.75,101.785,730174769.0
2007-03-27 04:28:00,101.782,101.79,101.768,101.79,592971596.0
2007-03-27 04:29:00,101.785,101.812,101.785,101.787,508153594.0
2007-03-27 04:30:00,101.795,101.807,101.791,101.8,759772690.0
2007-03-27 04:31:00,101.8,101.814,101.785,101.795,884740364.0
2007-03-27 04:32:00,101.795,101.806,101.793,101.795,475392788.0
2007-03-27 04:33:00,101.79,101.806,101.789,101.802,256839868.0
2007-03-27 04:34:00,101.8,101.801,101.785,101.785,165817742.0
2007-03-27 04:35:00,101.79,101.795,101.778,101.785,241252656.0
2007-03-27 04:36:00,101.785,101.797,101.779,101.787,284631863.0
2007-03-27 04:37:00,101.785,101.808,101.783,101.788,336003684.0
2007-03-27 04:38:00,101.803,101.825,101.801,101.825,467660144.0
2007-03-27 04:39:00,101.825,101.841,101.825,101.833,238411082.0
2007-03-27 04:40:00,101.835,101.855,101.83,101.85,54055418.0
2007-03-27 04:41:00,101.825,101.832,101.81,101.832,78486567.0
2007-03-27 04:42:00,101.83,101.84,101.83,101.835,261062175.0
2007-03-27 04:43:00,101.84,101.84,101.82,101.83,200641723.0
2007-03-27 04:44:00,101.83,101.857,101.83,101.845,465195653.0
2007-03-27 04:45:00,101.85,101.855,101.835,101.835,201582493.0
2007-03-27 04:46:00,101.83,101.845,101.823,101.825,249296653.0
2007-03-27 04:47:00,101.835,101.857,101.835,101.835,603376301.0
2007-03-27 04:48:00,101.83,101.84,101.825,101.832,368357074.0
2007-03-27 04:49:00,101.83,101.852,101.83,101.852,235430645.0
2007-03-27 04:50:00,101.855,101.86,101.845,101.845,201348699.0
2007-03-27 04:51:00,101.85,101.85,101.83,101.83,7861519.0
2007-03-27 04:52:00,101.835,101.845,101.829,101.832,82328995.0
2007-03-27 04:53:00,101.825,101.84,101.785,101.8,451014691.0
2007-03-27 04:54:00,101.8,101.82,101.795,101.805,143183464.0
2007-03-27 04:55:00,101.805,101.812,101.785,101.805,144076030.0
2007-03-27 04:56:00,101.8,101.821,101.8,101.82,24730455.0
2007-03-27 04:57:00,101.83,101.83,101.825,101.825,160167673.0
2007-03-27 04:58:00,101.825,101.845,101.825,101.845,263222684.0
2007-03-27 04:59:00,101.843,101.86,101.825,101.825,70602507.0
2007-03-27 05:00:00,101.83,101.866,101.83,101.845,358075021.0
2007-03-27 05:01:00,101.84,101.84,101.825,101.835,438781335.0
2007-03-27 05:02:00,101.83,101.836,101.815,101.815,405285957.0
2007-03-27 05:03:00,101.812,101.833,101.805,101.822,217826887.0
2007-03-27 05:04:00,101.83,101.845,101.815,101.845,117913700.0
2007-03-27 05:05:00,101.845,101.87,101.833,101.855,222669772.0
2007-03-27 05:06:00,101.855,101.865,101.83,101.86,343497450.0
2007-03-27 05:07:00,101.865,101.865,101.855,101.855,106739384.0
2007-03-27 05:08:00,101.855,101.865,101.85,101.865,133249613.0
2007-03-27 05:09:00,101.86,101.865,101.842,101.842,163778219.0
2007-03-27 05:10:00,101.843,101.857,101.84,101.84,365105092.0
2007-03-27 05:11:00,101.835,101.855,101.82,101.855,95136248.0
2007-03-27 05:12:00,101.857,101.885,101.848,101.855,75458102.0
2007-03-27 05:13:00,101.855,101.87,101.845,101.87,83042046.0
2007-03-27 05:14:00,101.875,101.905,101.875,101.905,74679702.0
2007-03-27 05:15:00,101.905,101.912,101.885,101.905,200695577.0
2007-03-27 05:16:00,101.892,101.905,101.888,101.905,186518131.0
2007-03-27 05:17:00,101.91,101.91,101.895,101.903,305076605.0
2007-03-27 05:18:00,101.905,101.915,101.885,101.905,339346847.0
2007-03-27 05:19:00,101.91,101.915,101.907,101.91,163396462.0
2007-03-27 05:20:00,101.905,101.905,101.868,101.868,308252106.0
2007-03-27 05:21:00,101.885,101.898,101.869,101.885,282870377.0
2007-03-27 05:22:00,101.898,101.898,101.866,101.88,225383454.0
2007-03-27 05:23:00,101.885,101.888,101.885,101.888,18262672.0
2007-03-27 05:24:00,101.88,101.895,101.875,101.895,173254304.0
2007-03-27 05:25:00,101.892,101.926,101.892,101.9,143923105.0
2007-03-27 05:26:00,101.897,101.916,101.891,101.915,376456306.0
2007-03-27 05:27:00,101.915,101.935,101.915,101.935,200627631.0
2007-03-27 05:28:00,101.93,101.93,101.903,101.903,356825623.0
2007-03-27 05:29:00,101.925,101.955,101.925,101.955,222593369.0
2007-03-27 05:30:00,101.955,101.995,101.955,101.96,31223819.0
2007-03-27 05:31:00,101.97,102.0,101.97,101.99,264760829.0
2007-03-27 05:32:00,101.993,101.993,101.912,101.93,347950674.0
2007-03-27 05:33:00,101.935,101.935,101.865,101.905,598152864.0
2007-03-27 05:34:00,101.905,101.905,101.843,101.87,232656269.0
2007-03-27 05:35:00,101.88,101.895,101.855,101.895,149730963.0
2007-03-27 05:36:00,101.895,101.907,101.883,101.905,337683888.0
2007-03-27 05:37:00,101.895,101.905,101.895,101.905,62553285.0
2007-03-27 05:38:00,101.91,101.91,101.898,101.9,143896896.0
2007-03-27 05:39:00,101.895,101.915,101.895,101.905,52476325.0
2007-03-27 05:40:00,101.91,101.918,101.907,101.915,99670223.0
2007-03-27 05:41:00,101.9,101.925,101.893,101.907,375235890.0
2007-03-27 05:42:00,101.915,101.935,101.915,101.935,171997404.0
2007-03-27 05:43:00,101.935,101.935,101.905,101.915,8476740.0
2007-03-27 05:44:00,101.92,101.92,101.885,101.885,297086301.0
2007-03-27 05:45:00,101.89,101.91,101.89,101.905,159895164.0
2007-03-27 05:46:00,101.895,101.9,101.885,101.895,104111096.0
2007-03-27 05:47:00,101.905,101.908,101.895,101.9,78626733.0
2007-03-27 05:48:00,101.898,101.915,101.895,101.915,136445662.0
2007-03-27 05:49:00,101.907,101.94,101.907,101.935,102573793.0
2007-03-27 05:50:00,101.933,101.95,101.9,101.95,159927295.0
2007-03-27 05:51:00,101.945,101.945,101.925,101.94,285807378.0
2007-03-27 05:52:00,101.935,101.941,101.92,101.93,236783744.0
2007-03-27 05:53:00,101.925,101.935,101.885,101.905,373298093.0
2007-03-27 05:54:00,101.905,101.91,101.9,101.9,203301449.0
2007-03-27 05:55:00,101.9,101.905,101.895,101.9,158793775.0
2007-03-27 05:56:00,101.9,101.909,101.885,101.9,319400609.0
2007-03-27 05:57:00,101.895,101.903,101.87,101.895,53287269.0
2007-03-27 05:58:00,101.87,101.885,101.87,101.875,90286711.0
2007-03-27 05:59:00,101.87,101.874,101.855,101.855,195909168.0
2007-03-27 06:00:00,101.85,101.863,101.833,101.845,454394134.0
2007-03-27 06:01:00,101.84,101.865,101.825,101.855,321875319.0
2007-03-27 06:02:00,101.853,101.853,101.8,101.81,244901594.0
2007-03-27 06:03:00,101.825,101.825,101.795,101.795,173945156.0
2007-03-27 06:04:00,101.795,101.805,101.773,101.805,339420817.0
2007-03-27 06:05:00,101.8,101.843,101.8,101.843,139822708.0
2007-03-27 06:06:00,101.85,101.862,101.825,101.845,162619351.0
2007-03-27 06:07:00,101.845,101.863,101.83,101.845,131855653.0
2007-03-27 06:08:00,101.845,101.848,101.82,101.83,90566076.0
2007-03-27 06:09:00,101.81,101.828,101.803,101.815,163713310.0
2007-03-27 06:10:00,101.815,101.815,101.78,101.787,96521360.0
2007-03-27 06:11:00,101.78,101.815,101.775,101.815,171346914.0
2007-03-27 06:12:00,101.82,101.835,101.78,101.825,97554766.0
2007-03-27 06:13:00,101.827,101.833,101.805,101.83,231704470.0
2007-03-27 06:14:00,101.82,101.835,101.79,101.835,451176559.0
2007-03-27 06:15:00,101.835,101.852,101.835,101.85,120915820.0
2007-03-27 06:16:00,101.85,101.865,101.845,101.845,301989664.0
2007-03-27 06:17:00,101.845,101.845,101.82,101.82,350995558.0
2007-03-27 06:18:00,101.812,101.831,101.795,101.795,280548764.0
2007-03-27 06:19:00,101.795,101.803,101.76,101.76,301212523.0
2007-03-27 06:20:00,101.76,101.782,101.748,101.748,150468726.0
2007-03-27 06:21:00,101.75,101.785,101.748,101.748,207867090.0
2007-03-27 06:22:00,101.752,101.782,101.73,101.755,177489434.0
2007-03-27 06:23:00,101.752,101.805,101.752,101.805,175924549.0
2007-03-27 06:24:00,101.8,101.85,101.795,101.815,305267874.0
2007-03-27 06:25:00,101.815,101.848,101.808,101.848,328156336.0
2007-03-27 06:26:00,101.845,101.851,101.805,101.82,490707333.0
2007-03-27 06:27:00,101.822,101.837,101.813,101.835,509029289.0
2007-03-27 06:28:00,101.835,101.84,101.822,101.835,307188554.0
2007-03-27 06:29:00,101.835,101.843,101.822,101.83,317552136.0
2007-03-27 06:30:00,101.825,101.841,101.803,101.803,449149680.0
2007-03-27 06:31:00,101.803,101.835,101.803,101.835,315900160.0
2007-03-27 06:32:00,101.835,101.835,101.815,101.835,225107906.0
2007-03-27 06:33:00,101.82,101.833,101.803,101.825,311135420.0
2007-03-27 06:34:00,101.825,101.839,101.807,101.83,376565868.0
2007-03-27 06:35:00,101.825,101.845,101.813,101.825,302494686.0
2007-03-27 06:36:00,101.835,101.835,101.807,101.82,469220427.0
2007-03-27 06:37:00,101.823,101.828,101.813,101.82,626970076.0
2007-03-27 06:38:00,101.8,101.81,101.79,101.805,839666609.0
2007-03-27 06:39:00,101.831,101.836,101.816,101.823,649020361.0
2007-03-27 06:40:00,101.825,101.831,101.805,101.805,767203074.0
2007-03-27 06:41:00,101.815,101.827,101.802,101.815,452429704.0
2007-03-27 06:42:00,101.815,101.828,101.806,101.81,352469480.0
2007-03-27 06:43:00,101.81,101.827,101.801,101.81,749758742.0
2007-03-27 06:44:00,101.808,101.845,101.808,101.81,863795546.0
2007-03-27 06:45:00,101.815,101.844,101.815,101.815,447895878.0
2007-03-27 06:46:00,101.817,101.827,101.795,101.795,264960096.0
2007-03-27 06:47:00,101.795,101.832,101.795,101.832,152082279.0
2007-03-27 06:48:00,101.83,101.837,101.821,101.83,106173032.0
2007-03-27 06:49:00,101.835,101.87,101.834,101.848,576990842.0
2007-03-27 06:50:00,101.853,101.865,101.847,101.865,391405042.0
2007-03-27 06:51:00,101.858,101.89,101.858,101.865,365204146.0
2007-03-27 06:52:00,101.86,101.875,101.855,101.863,456505147.0
2007-03-27 06:53:00,101.865,101.867,101.85,101.865,377060294.0
2007-03-27 06:54:00,101.865,101.89,101.835,101.865,305644025.0
2007-03-27 06:55:00,101.86,101.885,101.853,101.86,489924054.0
2007-03-27 06:56:00,101.875,101.883,101.858,101.875,817396055.0
2007-03-27 06:57:00,101.865,101.885,101.862,101.865,496107032.0
2007-03-27 06:58:00,101.855,101.87,101.85,101.865,657993485.0
2007-03-27 06:59:00,101.865,101.875,101.853,101.853,510974763.0
2007-03-27 07:00:00,101.85,101.872,101.85,101.87,874939286.0
2007-03-27 07:01:00,101.875,101.89,101.825,101.885,1252548153.0
2007-03-27 07:02:00,101.88,101.905,101.845,101.887,421841915.0
2007-03-27 07:03:00,101.88,101.885,101.86,101.885,845015868.0
2007-03-27 07:04:00,101.89,101.9,101.872,101.88,411949011.0
2007-03-27 07:05:00,101.89,101.89,101.85,101.88,390991000.0
2007-03-27 07:06:00,101.858,101.863,101.843,101.853,841052446.0
2007-03-27 07:07:00,101.89,101.89,101.865,101.89,172567054.0
2007-03-27 07:08:00,101.89,101.9,101.875,101.885,96642713.0
2007-03-27 07:09:00,101.885,101.9,101.875,101.9,113520854.0
2007-03-27 07:10:00,101.905,101.92,101.88,101.905,165978521.0
2007-03-27 07:11:00,101.902,101.906,101.889,101.89,54190380.0
2007-03-27 07:12:00,101.89,101.909,101.884,101.89,90305920.0
2007-03-27 07:13:00,101.88,101.913,101.875,101.9,66612295.0
2007-03-27 07:14:00,101.892,101.901,101.872,101.895,153939267.0
2007-03-27 07:15:00,101.895,101.915,101.895,101.905,57590037.0
2007-03-27 07:16:00,101.91,101.915,101.895,101.908,139174141.0
2007-03-27 07:17:00,101.903,101.911,101.893,101.908,171104358.0
2007-03-27 07:18:00,101.915,101.93,101.898,101.9,121695905.0
2007-03-27 07:19:00,101.898,101.915,101.893,101.905,516656891.0
2007-03-27 07:20:00,101.905,101.925,101.88,101.9,258146935.0
2007-03-27 07:21:00,101.9,101.9,101.862,101.88,107666886.0
2007-03-27 07:22:00,101.87,101.885,101.865,101.885,152623877.0
2007-03-27 07:23:00,101.89,101.89,101.864,101.885,182006074.0
2007-03-27 07:24:00,101.865,101.887,101.864,101.868,124761417.0
2007-03-27 07:25:00,101.88,101.9,101.865,101.9,132682695.0
2007-03-27 07:26:00,101.9,101.91,101.883,101.905,70523584.0
2007-03-27 07:27:00,101.91,101.91,101.89,101.905,174078600.0
2007-03-27 07:28:00,101.9,101.9,101.87,101.88,310557492.0
2007-03-27 07:29:00,101.875,101.88,101.86,101.865,150255899.0
2007-03-27 07:30:00,101.865,101.872,101.86,101.86,446489058.0
2007-03-27 07:31:00,101.875,101.875,101.843,101.843,420490445.0
2007-03-27 07:32:00,101.85,101.865,101.83,101.845,513684462.0
2007-03-27 07:33:00,101.85,101.877,101.827,101.835,587441061.0
2007-03-27 07:34:00,101.835,101.855,101.833,101.835,357513356.0
2007-03-27 07:35:00,101.837,101.851,101.835,101.835,546958759.0
2007-03-27 07:36:00,101.843,101.853,101.833,101.838,607257781.0
2007-03-27 07:37:00,101.835,101.842,101.821,101.842,274989888.0
2007-03-27 07:38:00,101.842,101.85,101.84,101.845,208268198.0
2007-03-27 07:39:00,101.85,101.855,101.832,101.84,516389384.0
2007-03-27 07:40:00,101.843,101.855,101.831,101.835,468129313.0
2007-03-27 07:41:00,101.83,101.853,101.828,101.85,425787932.0
2007-03-27 07:42:00,101.843,101.863,101.843,101.85,576182372.0
2007-03-27 07:43:00,101.855,101.87,101.845,101.85,422455772.0
2007-03-27 07:44:00,101.87,101.876,101.85,101.85,372276413.0
2007-03-27 07:45:00,101.87,101.87,101.842,101.86,222909658.0
2007-03-27 07:46:00,101.86,101.864,101.838,101.85,256337497.0
2007-03-27 07:47:00,101.845,101.875,101.845,101.875,29840945.0
2007-03-27 07:48:00,101.865,101.889,101.853,101.853,507214784.0
2007-03-27 07:49:00,101.855,101.861,101.837,101.855,284615186.0
2007-03-27 07:50:00,101.85,101.9,101.85,101.873,105066119.0
2007-03-27 07:51:00,101.88,101.92,101.85,101.9,473885839.0
2007-03-27 07:52:00,101.91,101.926,101.9,101.92,137091915.0
2007-03-27 07:53:00,101.912,101.939,101.911,101.935,237733740.0
2007-03-27 07:54:00,101.94,101.95,101.935,101.95,320762408.0
2007-03-27 07:55:00,101.94,101.98,101.935,101.98,549933875.0
2007-03-27 07:56:00,101.985,101.985,101.93,101.932,849401012.0
2007-03-27 07:57:00,101.94,101.98,101.94,101.955,202322248.0
2007-03-27 07:58:00,101.955,101.985,101.95,101.985,137263199.0
2007-03-27 07:59:00,101.985,102.015,101.985,102.015,85167260.0
2007-03-27 08:00:00,102.013,102.067,102.013,102.04,885604220.0
2007-03-27 08:01:00,102.043,102.043,101.985,101.985,504240542.0
2007-03-27 08:02:00,101.987,102.0,101.945,101.945,453317412.0
2007-03-27 08:03:00,101.955,101.99,101.935,101.99,165994451.0
2007-03-27 08:04:00,101.975,102.01,101.975,101.98,202170470.0
2007-03-27 08:05:00,101.98,101.98,101.945,101.95,298719841.0
2007-03-27 08:06:00,101.95,101.99,101.95,101.975,254619563.0
2007-03-27 08:07:00,101.975,101.995,101.967,101.985,238499814.0
2007-03-27 08:08:00,101.988,102.005,101.965,101.985,303143236.0
2007-03-27 08:09:00,101.985,101.985,101.965,101.975,85883980.0
2007-03-27 08:10:00,101.975,102.003,101.975,101.995,164168127.0
2007-03-27 08:11:00,101.99,102.005,101.983,102.005,117980591.0
2007-03-27 08:12:00,102.005,102.005,101.99,101.99,88403964.0
2007-03-27 08:13:00,101.975,101.985,101.942,101.985,458657322.0
2007-03-27 08:14:00,101.983,101.997,101.975,101.985,421311662.0
2007-03-27 08:15:00,101.99,102.0,101.965,102.0,859705091.0
2007-03-27 08:16:00,102.005,102.005,101.98,101.99,74146091.0
2007-03-27 08:17:00,102.0,102.01,101.99,101.99,218125743.0
2007-03-27 08:18:00,101.985,102.021,101.985,101.995,59493921.0
2007-03-27 08:19:00,102.0,102.008,101.99,102.0,338028312.0
2007-03-27 08:20:00,102.005,102.029,101.998,102.01,793771643.0
2007-03-27 08:21:00,102.015,102.03,102.015,102.023,128939406.0
2007-03-27 08:22:00,102.03,102.061,102.03,102.055,53261420.0
2007-03-27 08:23:00,102.055,102.067,102.045,102.045,99027246.0
2007-03-27 08:24:00,102.055,102.08,102.04,102.04,396708362.0
2007-03-27 08:25:00,102.045,102.05,102.03,102.035,159118750.0
2007-03-27 08:26:00,102.035,102.05,102.035,102.035,72834520.0
2007-03-27 08:27:00,102.033,102.051,102.033,102.038,739281967.0
2007-03-27 08:28:00,102.04,102.073,102.04,102.073,527229816.0
2007-03-27 08:29:00,102.09,102.096,102.063,102.073,1186170106.0
2007-03-27 08:30:00,102.07,102.082,102.062,102.08,1004496577.0
2007-03-27 08:31:00,102.07,102.07,102.035,102.055,265625786.0
2007-03-27 08:32:00,102.06,102.06,102.02,102.042,145508201.0
2007-03-27 08:33:00,102.05,102.055,102.03,102.04,273962760.0
2007-03-27 08:34:00,102.047,102.055,102.03,102.055,48386252.0
2007-03-27 08:35:00,102.045,102.088,102.045,102.088,339367955.0
2007-03-27 08:36:00,102.085,102.106,102.085,102.092,143087797.0
2007-03-27 08:37:00,102.09,102.11,102.09,102.11,116848000.0
2007-03-27 08:38:00,102.098,102.14,102.098,102.135,140306806.0
2007-03-27 08:39:00,102.12,102.136,102.11,102.12,419411396.0
2007-03-27 08:40:00,102.105,102.125,102.105,102.125,973450326.0
2007-03-27 08:41:00,102.125,102.14,102.1,102.125,357522986.0
2007-03-27 08:42:00,102.135,102.17,102.12,102.158,135929742.0
2007-03-27 08:43:00,102.19,102.19,102.147,102.15,307913394.0
2007-03-27 08:44:00,102.16,102.16,102.113,102.145,57940778.0
2007-03-27 08:45:00,102.145,102.155,102.13,102.13,66655963.0
2007-03-27 08:46:00,102.14,102.15,102.125,102.125,272123035.0
2007-03-27 08:47:00,102.145,102.145,102.11,102.12,372105799.0
2007-03-27 08:48:00,102.12,102.125,102.11,102.11,446504704.0
2007-03-27 08:49:00,102.115,102.138,102.11,102.11,375313867.0
2007-03-27 08:50:00,102.12,102.13,102.09,102.09,137124449.0
2007-03-27 08:51:00,102.095,102.095,101.945,101.985,116399704.0
2007-03-27 08:52:00,101.995,102.045,101.99,102.045,98752941.0
2007-03-27 08:53:00,102.05,102.06,102.035,102.06,533403855.0
2007-03-27 08:54:00,102.05,102.07,102.025,102.06,300331699.0
2007-03-27 08:55:00,102.048,102.048,101.975,101.975,207592898.0
2007-03-27 08:56:00,101.98,101.995,101.955,101.975,357738541.0
2007-03-27 08:57:00,101.975,102.005,101.965,101.968,231075817.0
2007-03-27 08:58:00,101.975,102.018,101.975,102.0,178964995.0
2007-03-27 08:59:00,102.0,102.003,101.975,101.985,568868064.0
2007-03-27 09:00:00,101.995,101.997,101.96,101.985,456548365.0
2007-03-27 09:01:00,101.98,101.993,101.96,101.96,211521885.0
2007-03-27 09:02:00,101.955,101.985,101.935,101.98,235874369.0
2007-03-27 09:03:00,101.98,102.023,101.98,102.023,393647828.0
2007-03-27 09:04:00,102.02,102.06,101.995,102.025,149136474.0
2007-03-27 09:05:00,102.005,102.055,101.97,101.97,810394497.0
2007-03-27 09:06:00,101.998,102.02,101.963,102.002,404357314.0
2007-03-27 09:07:00,102.01,102.035,101.995,102.03,379658270.0
2007-03-27 09:08:00,102.038,102.068,102.023,102.025,861092517.0
2007-03-27 09:09:00,102.04,102.046,102.005,102.015,552807838.0
2007-03-27 09:10:00,102.03,102.03,102.01,102.015,238485635.0
2007-03-27 09:11:00,102.02,102.035,101.995,102.005,363756914.0
2007-03-27 09:12:00,102.015,102.023,101.995,101.995,253387947.0
2007-03-27 09:13:00,101.995,102.02,101.985,101.985,884698820.0
2007-03-27 09:14:00,101.985,102.01,101.985,102.01,125856401.0
2007-03-27 09:15:00,102.01,102.025,102.0,102.0,299654053.0
2007-03-27 09:16:00,101.985,102.01,101.96,101.96,189781618.0
2007-03-27 09:17:00,101.965,101.965,101.935,101.95,82905888.0
2007-03-27 09:18:00,101.952,101.965,101.925,101.94,79296108.0
2007-03-27 09:19:00,101.94,101.95,101.93,101.93,390122052.0
2007-03-27 09:20:00,101.93,101.942,101.927,101.927,196389492.0
2007-03-27 09:21:00,101.93,101.955,101.93,101.947,95214932.0
2007-03-27 09:22:00,101.95,101.95,101.885,101.91,90789166.0
2007-03-27 09:23:00,101.91,101.948,101.91,101.94,367692382.0
2007-03-27 09:24:00,101.94,101.97,101.925,101.97,309937544.0
2007-03-27 09:25:00,101.965,102.015,101.955,102.015,155689884.0
2007-03-27 09:26:00,102.01,102.01,101.983,101.985,220033839.0
2007-03-27 09:27:00,101.995,101.995,101.967,101.985,281788367.0
2007-03-27 09:28:00,101.995,101.999,101.975,101.99,498084423.0
2007-03-27 09:29:00,101.99,102.005,101.955,101.97,170937596.0
2007-03-27 09:30:00,101.985,102.005,101.952,101.98,106899637.0
2007-03-27 09:31:00,101.97,101.99,101.95,101.97,225647019.0
2007-03-27 09:32:00,101.97,101.99,101.95,101.99,207934312.0
2007-03-27 09:33:00,101.99,102.025,101.978,102.005,414183443.0
2007-03-27 09:34:00,102.005,102.044,101.995,102.03,572925410.0
2007-03-27 09:35:00,102.038,102.04,102.012,102.027,528862630.0
2007-03-27 09:36:00,102.03,102.03,101.99,101.99,435535698.0
2007-03-27 09:37:00,101.985,102.04,101.985,102.005,96233797.0
2007-03-27 09:38:00,102.005,102.035,101.98,102.0,315760360.0
2007-03-27 09:39:00,102.015,102.015,101.998,102.015,285379112.0
2007-03-27 09:40:00,102.01,102.035,101.995,102.035,253436911.0
2007-03-27 09:41:00,102.025,102.063,102.025,102.055,163683958.0
2007-03-27 09:42:00,102.055,102.055,102.025,102.035,165974207.0
2007-03-27 09:43:00,102.032,102.04,102.025,102.04,39793132.0
2007-03-27 09:44:00,102.04,102.04,102.021,102.023,217171767.0
2007-03-27 09:45:00,102.025,102.046,102.025,102.03,340016930.0
2007-03-27 09:46:00,102.02,102.03,102.018,102.03,137539953.0
2007-03-27 09:47:00,102.035,102.045,102.035,102.035,81078951.0
2007-03-27 09:48:00,102.035,102.06,102.035,102.06,62273693.0
2007-03-27 09:49:00,102.055,102.065,102.025,102.06,101522442.0
2007-03-27 09:50:00,102.065,102.065,102.045,102.05,108688321.0
2007-03-27 09:51:00,102.06,102.06,101.995,102.015,74924476.0
2007-03-27 09:52:00,102.005,102.034,102.005,102.01,87130465.0
2007-03-27 09:53:00,102.025,102.025,102.0,102.01,108690603.0
2007-03-27 09:54:00,102.02,102.042,102.02,102.035,108151597.0
2007-03-27 09:55:00,102.055,102.087,102.02,102.075,421574870.0
2007-03-27 09:56:00,102.075,102.075,102.057,102.07,115008744.0
2007-03-27 09:57:00,102.065,102.09,102.055,102.075,88950651.0
2007-03-27 09:58:00,102.08,102.087,102.065,102.075,184018273.0
2007-03-27 09:59:00,102.075,102.09,102.013,102.09,383466011.0
2007-03-27 10:00:00,102.085,102.095,102.012,102.085,381756786.0
2007-03-27 10:01:00,102.025,102.14,102.025,102.128,270568428.0
2007-03-27 10:02:00,102.115,102.15,102.115,102.14,136305568.0
2007-03-27 10:03:00,102.135,102.15,102.095,102.14,205791843.0
2007-03-27 10:04:00,102.135,102.162,102.13,102.13,90431517.0
2007-03-27 10:05:00,102.13,102.13,102.085,102.095,176079556.0
2007-03-27 10:06:00,102.095,102.107,102.078,102.09,651020580.0
2007-03-27 10:07:00,102.095,102.096,102.07,102.085,116185473.0
2007-03-27 10:08:00,102.072,102.105,102.072,102.09,172936607.0
2007-03-27 10:09:00,102.095,102.105,102.088,102.09,241530373.0
2007-03-27 10:10:00,102.08,102.08,102.04,102.065,122063491.0
2007-03-27 10:11:00,102.06,102.06,102.02,102.045,129385546.0
2007-03-27 10:12:00,102.055,102.075,102.033,102.065,99814933.0
2007-03-27 10:13:00,102.065,102.115,102.06,102.078,27627904.0
2007-03-27 10:14:00,102.095,102.105,102.085,102.105,28164201.0
2007-03-27 10:15:00,102.105,102.105,102.035,102.08,160258345.0
2007-03-27 10:16:00,102.09,102.09,102.05,102.05,93161912.0
2007-03-27 10:17:00,102.065,102.075,102.013,102.065,688496393.0
2007-03-27 10:18:00,102.06,102.083,102.045,102.075,258115762.0
2007-03-27 10:19:00,102.09,102.12,102.048,102.085,483991356.0
2007-03-27 10:20:00,102.085,102.105,102.048,102.105,159918968.0
2007-03-27 10:21:00,102.095,102.1,102.053,102.065,130388365.0
2007-03-27 10:22:00,102.05,102.064,102.025,102.045,213960305.0
2007-03-27 10:23:00,102.03,102.065,102.025,102.025,559730181.0
2007-03-27 10:24:00,102.03,102.045,102.026,102.032,95313961.0
2007-03-27 10:25:00,102.045,102.055,101.971,102.02,161120656.0
2007-03-27 10:26:00,102.013,102.03,101.969,102.03,261052225.0
2007-03-27 10:27:00,102.028,102.04,101.995,102.04,71744429.0
2007-03-27 10:28:00,102.04,102.05,101.987,101.987,87859384.0
2007-03-27 10:29:00,102.032,102.05,102.022,102.025,275402441.0
2007-03-27 10:30:00,102.025,102.046,102.02,102.03,363325780.0
2007-03-27 10:31:00,102.03,102.04,102.025,102.04,142155800.0
2007-03-27 10:32:00,102.045,102.065,102.02,102.04,178414027.0
2007-03-27 10:33:00,102.03,102.045,102.03,102.035,171365397.0
2007-03-27 10:34:00,102.04,102.055,102.03,102.05,114399612.0
2007-03-27 10:35:00,102.06,102.065,102.035,102.065,85508145.0
2007-03-27 10:36:00,102.052,102.056,102.03,102.04,146919402.0
2007-03-27 10:37:00,102.04,102.065,101.97,102.05,103436672.0
2007-03-27 10:38:00,102.047,102.07,102.027,102.055,66818922.0
2007-03-27 10:39:00,102.055,102.092,102.025,102.08,531761267.0
2007-03-27 10:40:00,102.082,102.1,102.082,102.09,244988146.0
2007-03-27 10:41:00,102.08,102.082,102.055,102.08,359047537.0
2007-03-27 10:42:00,102.08,102.113,102.08,102.11,190730378.0
2007-03-27 10:43:00,102.11,102.11,102.046,102.08,163745738.0
2007-03-27 10:44:00,102.08,102.08,101.983,101.988,182525993.0
2007-03-27 10:45:00,102.0,102.083,102.0,102.07,252131492.0
2007-03-27 10:46:00,102.065,102.09,101.98,102.09,69004311.0
2007-03-27 10:47:00,102.09,102.109,102.075,102.087,361943964.0
2007-03-27 10:48:00,102.095,102.12,102.054,102.12,161497542.0
2007-03-27 10:49:00,102.125,102.13,102.033,102.125,581912575.0
2007-03-27 10:50:00,102.12,102.133,102.03,102.133,205695258.0
2007-03-27 10:51:00,102.135,102.135,102.02,102.025,295978324.0
2007-03-27 10:52:00,102.14,102.14,102.025,102.12,321440437.0
2007-03-27 10:53:00,102.13,102.13,102.043,102.043,122368048.0
2007-03-27 10:54:00,102.05,102.155,102.035,102.135,302466636.0
2007-03-27 10:55:00,102.132,102.162,102.132,102.135,390343225.0
2007-03-27 10:56:00,102.145,102.175,102.14,102.175,240104717.0
2007-03-27 10:57:00,102.18,102.18,102.14,102.18,135111465.0
2007-03-27 10:58:00,102.18,102.201,102.18,102.18,136851560.0
2007-03-27 10:59:00,102.18,102.203,102.147,102.195,323894974.0
2007-03-27 11:00:00,102.175,102.181,102.145,102.175,326706881.0
2007-03-27 11:01:00,102.17,102.175,102.06,102.13,311500489.0
2007-03-27 11:02:00,102.125,102.145,102.05,102.05,341509313.0
2007-03-27 11:03:00,102.047,102.16,102.047,102.16,105068268.0
2007-03-27 11:04:00,102.15,102.183,102.085,102.15,603346889.0
2007-03-27 11:05:00,102.155,102.191,102.145,102.175,378157720.0
2007-03-27 11:06:00,102.155,102.17,102.145,102.16,348287260.0
2007-03-27 11:07:00,102.157,102.19,102.145,102.19,112637417.0
2007-03-27 11:08:00,102.185,102.205,102.155,102.157,289750933.0
2007-03-27 11:09:00,102.165,102.176,102.16,102.17,290533876.0
2007-03-27 11:10:00,102.16,102.19,102.155,102.17,153525168.0
2007-03-27 11:11:00,102.17,102.19,102.16,102.175,254860367.0
2007-03-27 11:12:00,102.18,102.19,102.05,102.135,189056550.0
2007-03-27 11:13:00,102.12,102.133,102.095,102.125,353035355.0
2007-03-27 11:14:00,102.135,102.15,102.125,102.14,300429549.0
2007-03-27 11:15:00,102.145,102.148,102.11,102.115,325035802.0
2007-03-27 11:16:00,102.12,102.155,102.04,102.145,119577753.0
2007-03-27 11:17:00,102.15,102.155,102.122,102.122,53525955.0
2007-03-27 11:18:00,102.13,102.13,102.013,102.105,95418669.0
2007-03-27 11:19:00,102.103,102.115,101.99,102.115,334871376.0
2007-03-27 11:20:00,102.12,102.16,102.063,102.142,263549384.0
2007-03-27 11:21:00,102.15,102.16,102.05,102.15,150307528.0
2007-03-27 11:22:00,102.142,102.17,102.05,102.155,189444286.0
2007-03-27 11:23:00,102.155,102.175,102.155,102.175,72154150.0
2007-03-27 11:24:00,102.175,102.175,102.065,102.16,275447711.0
2007-03-27 11:25:00,102.155,102.19,102.145,102.175,315052887.0
2007-03-27 11:26:00,102.17,102.191,102.165,102.165,739128443.0
2007-03-27 11:27:00,102.17,102.185,102.065,102.16,590824440.0
2007-03-27 11:28:00,102.165,102.185,102.148,102.175,523629771.0
2007-03-27 11:29:00,102.17,102.178,102.155,102.16,597726431.0
2007-03-27 11:30:00,102.158,102.162,102.109,102.16,125914172.0
2007-03-27 11:31:00,102.175,102.175,102.13,102.14,356668586.0
2007-03-27 11:32:00,102.14,102.163,102.14,102.155,261285168.0
2007-03-27 11:33:00,102.16,102.162,102.147,102.15,170791387.0
2007-03-27 11:34:00,102.155,102.185,102.15,102.173,115313058.0
2007-03-27 11:35:00,102.183,102.208,102.17,102.17,560551920.0
2007-03-27 11:36:00,102.175,102.193,102.165,102.18,248018388.0
2007-03-27 11:37:00,102.18,102.185,102.145,102.145,422704710.0
2007-03-27 11:38:00,102.145,102.16,102.135,102.145,414871197.0
2007-03-27 11:39:00,102.15,102.158,102.138,102.145,227671804.0
2007-03-27 11:40:00,102.145,102.155,102.13,102.132,264720007.0
2007-03-27 11:41:00,102.14,102.14,102.12,102.12,88768123.0
2007-03-27 11:42:00,102.115,102.144,102.115,102.12,418015054.0
2007-03-27 11:43:00,102.13,102.13,102.075,102.075,1178229228.0
2007-03-27 11:44:00,102.08,102.097,102.08,102.085,683502831.0
2007-03-27 11:45:00,102.085,102.088,101.983,102.047,281776751.0
2007-03-27 11:46:00,102.055,102.075,102.048,102.055,270045546.0
2007-03-27 11:47:00,102.055,102.055,101.965,102.045,462807425.0
2007-03-27 11:48:00,102.043,102.075,102.033,102.07,123652906.0
2007-03-27 11:49:00,102.08,102.08,102.055,102.07,205427292.0
2007-03-27 11:50:00,102.07,102.07,102.032,102.032,425566163.0
2007-03-27 11:51:00,102.04,102.054,102.012,102.025,397209890.0
2007-03-27 11:52:00,102.025,102.042,102.011,102.032,537176398.0
2007-03-27 11:53:00,102.03,102.049,102.03,102.04,471690117.0
2007-03-27 11:54:00,102.035,102.055,102.02,102.02,354099457.0
2007-03-27 11:55:00,102.025,102.07,101.93,101.93,324126721.0
2007-03-27 11:56:00,101.925,102.05,101.925,102.035,301586351.0
2007-03-27 11:57:00,102.032,102.048,102.025,102.025,364621835.0
2007-03-27 11:58:00,102.025,102.03,102.015,102.03,620119898.0
2007-03-27 11:59:00,102.025,102.031,102.01,102.01,328250327.0
2007-03-27 12:00:00,102.005,102.005,101.91,101.988,641164371.0
2007-03-27 12:01:00,101.977,102.04,101.977,102.022,268777101.0
2007-03-27 12:02:00,102.03,102.04,102.01,102.01,149001828.0
2007-03-27 12:03:00,102.01,102.058,102.01,102.055,368526940.0
2007-03-27 12:04:00,102.055,102.064,102.038,102.05,183015168.0
2007-03-27 12:05:00,102.07,102.085,102.063,102.085,108581031.0
2007-03-27 12:06:00,102.08,102.098,102.07,102.08,730527521.0
2007-03-27 12:07:00,102.09,102.09,102.065,102.065,546462096.0
2007-03-27 12:08:00,102.07,102.07,102.027,102.027,603188773.0
2007-03-27 12:09:00,102.038,102.07,101.958,101.958,243434874.0
2007-03-27 12:10:00,101.967,102.085,101.967,102.053,386765952.0
2007-03-27 12:11:00,102.055,102.075,102.02,102.075,63090246.0
2007-03-27 12:12:00,102.08,102.1,102.07,102.1,60424692.0
2007-03-27 12:13:00,102.105,102.105,102.085,102.09,26318030.0
2007-03-27 12:14:00,102.09,102.102,102.08,102.08,170996019.0
2007-03-27 12:15:00,102.09,102.102,102.08,102.09,25939635.0
2007-03-27 12:16:00,102.082,102.153,102.077,102.123,135676621.0
2007-03-27 12:17:00,102.13,102.15,102.13,102.135,57019390.0
2007-03-27 12:18:00,102.14,102.14,102.088,102.115,335702101.0
2007-03-27 12:19:00,102.095,102.13,102.095,102.13,209632989.0
2007-03-27 12:20:00,102.13,102.13,102.01,102.11,54096531.0
2007-03-27 12:21:00,102.12,102.13,102.115,102.13,55820636.0
2007-03-27 12:22:00,102.13,102.155,102.12,102.135,29338414.0
2007-03-27 12:23:00,102.135,102.19,102.13,102.19,315996611.0
2007-03-27 12:24:00,102.175,102.197,102.155,102.155,270391671.0
2007-03-27 12:25:00,102.175,102.19,102.15,102.155,198932417.0
2007-03-27 12:26:00,102.15,102.165,102.12,102.147,169027679.0
2007-03-27 12:27:00,102.145,102.163,102.132,102.15,198783004.0
2007-03-27 12:28:00,102.16,102.16,102.143,102.145,210294710.0
2007-03-27 12:29:00,102.14,102.16,102.135,102.16,87278435.0
2007-03-27 12:30:00,102.155,102.16,102.135,102.135,439126597.0
2007-03-27 12:31:00,102.135,102.158,102.135,102.14,286456875.0
2007-03-27 12:32:00,102.15,102.165,102.145,102.145,91045186.0
2007-03-27 12:33:00,102.15,102.16,102.14,102.14,155925249.0
2007-03-27 12:34:00,102.14,102.155,102.14,102.143,83033565.0
2007-03-27 12:35:00,102.145,102.145,102.095,102.127,79946879.0
2007-03-27 12:36:00,102.135,102.152,102.135,102.14,92376816.0
2007-03-27 12:37:00,102.14,102.16,102.12,102.145,103697367.0
2007-03-27 12:38:00,102.143,102.155,102.138,102.15,445247006.0
2007-03-27 12:39:00,102.147,102.167,102.146,102.16,76498357.0
2007-03-27 12:40:00,102.155,102.17,102.152,102.17,344396793.0
2007-03-27 12:41:00,102.165,102.17,102.12,102.13,296177244.0
2007-03-27 12:42:00,102.14,102.157,102.13,102.13,635974128.0
2007-03-27 12:43:00,102.125,102.14,102.122,102.14,360881093.0
2007-03-27 12:44:00,102.145,102.145,102.115,102.115,327456203.0
2007-03-27 12:45:00,102.13,102.147,102.118,102.125,442080392.0
2007-03-27 12:46:00,102.123,102.143,102.113,102.115,286253785.0
2007-03-27 12:47:00,102.115,102.136,102.115,102.115,117659872.0
2007-03-27 12:48:00,102.12,102.14,102.109,102.125,75413656.0
2007-03-27 12:49:00,102.12,102.128,102.116,102.125,459478231.0
2007-03-27 12:50:00,102.12,102.142,102.113,102.113,387502671.0
2007-03-27 12:51:00,102.12,102.125,102.115,102.12,460630599.0
2007-03-27 12:52:00,102.12,102.125,102.095,102.12,681444664.0
2007-03-27 12:53:00,102.12,102.121,102.096,102.103,447589775.0
2007-03-27 12:54:00,102.105,102.118,102.1,102.115,94280450.0
2007-03-27 12:55:00,102.12,102.14,102.115,102.14,262509916.0
2007-03-27 12:56:00,102.14,102.14,102.025,102.025,175602906.0
2007-03-27 12:57:00,102.045,102.155,102.045,102.148,424123472.0
2007-03-27 12:58:00,102.155,102.172,102.062,102.13,328745392.0
2007-03-27 12:59:00,102.15,102.201,102.11,102.11,364141811.0
2007-03-27 13:00:00,102.14,102.2,102.117,102.14,306020108.0
2007-03-27 13:01:00,102.132,102.181,102.11,102.18,554617586.0
2007-03-27 13:02:00,102.18,102.18,102.144,102.165,718117948.0
2007-03-27 13:03:00,102.17,102.19,102.073,102.163,205716005.0
2007-03-27 13:04:00,102.158,102.171,102.14,102.14,495710664.0
2007-03-27 13:05:00,102.155,102.17,102.145,102.145,200431322.0
2007-03-27 13:06:00,102.145,102.149,102.134,102.14,461543205.0
2007-03-27 13:07:00,102.15,102.16,102.105,102.16,428183493.0
2007-03-27 13:08:00,102.155,102.178,102.153,102.165,255384733.0
2007-03-27 13:09:00,102.165,102.185,102.08,102.165,231970156.0
2007-03-27 13:10:00,102.165,102.185,102.158,102.185,197944974.0
2007-03-27 13:11:00,102.17,102.196,102.133,102.175,345092702.0
2007-03-27 13:12:00,102.175,102.191,102.137,102.182,336288385.0
2007-03-27 13:13:00,102.18,102.185,102.15,102.185,168284807.0
2007-03-27 13:14:00,102.19,102.191,102.13,102.183,409922503.0
2007-03-27 13:15:00,102.175,102.2,102.142,102.2,318677081.0
2007-03-27 13:16:00,102.195,102.21,102.145,102.183,455503509.0
2007-03-27 13:17:00,102.19,102.2,102.174,102.195,341684564.0
2007-03-27 13:18:00,102.185,102.2,102.155,102.182,367060634.0
2007-03-27 13:19:00,102.197,102.22,102.197,102.22,238052026.0
2007-03-27 13:20:00,102.21,102.228,102.2,102.2,194482900.0
2007-03-27 13:21:00,102.195,102.219,102.185,102.185,194129842.0
2007-03-27 13:22:00,102.18,102.196,102.14,102.175,163920012.0
2007-03-27 13:23:00,102.185,102.189,102.157,102.16,221524888.0
2007-03-27 13:24:00,102.17,102.19,102.17,102.19,134409499.0
2007-03-27 13:25:00,102.183,102.219,102.183,102.21,450939897.0
2007-03-27 13:26:00,102.21,102.245,102.21,102.23,361609897.0
2007-03-27 13:27:00,102.23,102.258,102.191,102.195,361349994.0
2007-03-27 13:28:00,102.24,102.26,102.215,102.215,76549295.0
2007-03-27 13:29:00,102.215,102.24,102.215,102.225,29536880.0
2007-03-27 13:30:00,102.23,102.25,102.22,102.25,126700270.0
2007-03-27 13:31:00,102.25,102.25,102.15,102.23,185859948.0
2007-03-27 13:32:00,102.235,102.24,102.205,102.205,592890359.0
2007-03-27 13:33:00,102.203,102.25,102.169,102.22,515278031.0
2007-03-27 13:34:00,102.24,102.251,102.203,102.235,374905828.0
2007-03-27 13:35:00,102.24,102.24,102.177,102.235,241315521.0
2007-03-27 13:36:00,102.24,102.24,102.176,102.215,176228226.0
2007-03-27 13:37:00,102.232,102.26,102.17,102.223,93328940.0
2007-03-27 13:38:00,102.23,102.24,102.135,102.21,358238921.0
2007-03-27 13:39:00,102.21,102.225,102.17,102.21,265664341.0
2007-03-27 13:40:00,102.225,102.225,102.21,102.215,442610060.0
2007-03-27 13:41:00,102.215,102.226,102.205,102.22,70366709.0
2007-03-27 13:42:00,102.22,102.223,102.166,102.21,64280529.0
2007-03-27 13:43:00,102.215,102.23,102.208,102.23,93406941.0
2007-03-27 13:44:00,102.222,102.228,102.178,102.208,126123317.0
2007-03-27 13:45:00,102.215,102.231,102.176,102.22,280598570.0
2007-03-27 13:46:00,102.215,102.218,102.185,102.195,272062037.0
2007-03-27 13:47:00,102.147,102.21,102.128,102.21,468334539.0
2007-03-27 13:48:00,102.155,102.219,102.155,102.195,189352505.0
2007-03-27 13:49:00,102.2,102.2,102.138,102.19,356076463.0
2007-03-27 13:50:00,102.185,102.185,102.135,102.135,194840133.0
2007-03-27 13:51:00,102.14,102.178,102.075,102.165,250263776.0
2007-03-27 13:52:00,102.17,102.2,102.123,102.2,155259902.0
2007-03-27 13:53:00,102.195,102.206,102.145,102.2,561793039.0
2007-03-27 13:54:00,102.205,102.205,102.132,102.192,307971026.0
2007-03-27 13:55:00,102.198,102.198,102.146,102.185,353194169.0
2007-03-27 13:56:00,102.185,102.2,102.133,102.165,325908779.0
2007-03-27 13:57:00,102.17,102.222,102.118,102.118,491956432.0
2007-03-27 13:58:00,102.17,102.198,102.13,102.185,296752633.0
2007-03-27 13:59:00,102.185,102.21,102.1,102.175,239377819.0
2007-03-27 14:00:00,102.175,102.239,102.155,102.177,233461418.0
2007-03-27 14:01:00,102.162,102.202,102.162,102.17,248155295.0
2007-03-27 14:02:00,102.175,102.203,102.139,102.193,249704180.0
2007-03-27 14:03:00,102.193,102.209,102.187,102.19,141225584.0
2007-03-27 14:04:00,102.195,102.23,102.151,102.183,542516179.0
2007-03-27 14:05:00,102.177,102.235,102.15,102.183,389908993.0
2007-03-27 14:06:00,102.18,102.23,102.166,102.2,315445922.0
2007-03-27 14:07:00,102.207,102.237,102.11,102.22,248863904.0
2007-03-27 14:08:00,102.245,102.258,102.225,102.238,173322648.0
2007-03-27 14:09:00,102.25,102.277,102.24,102.265,45272282.0
2007-03-27 14:10:00,102.27,102.295,102.25,102.295,192237295.0
2007-03-27 14:11:00,102.295,102.315,102.253,102.302,77275874.0
2007-03-27 14:12:00,102.305,102.325,102.185,102.265,137757614.0
2007-03-27 14:13:00,102.28,102.31,102.165,102.29,158472754.0
2007-03-27 14:14:00,102.25,102.335,102.244,102.31,67469488.0
2007-03-27 14:15:00,102.315,102.353,102.278,102.317,286433190.0
2007-03-27 14:16:00,102.33,102.39,102.299,102.365,153435373.0
2007-03-27 14:17:00,102.355,102.4,102.33,102.36,151497428.0
2007-03-27 14:18:00,102.36,102.38,102.27,102.375,266389110.0
2007-03-27 14:19:00,102.37,102.385,102.275,102.385,124877778.0
2007-03-27 14:20:00,102.37,102.382,102.285,102.38,206037245.0
2007-03-27 14:21:00,102.365,102.365,102.245,102.33,48897787.0
2007-03-27 14:22:00,102.33,102.34,102.268,102.31,74979491.0
2007-03-27 14:23:00,102.295,102.325,102.295,102.31,212562635.0
2007-03-27 14:24:00,102.31,102.325,102.262,102.278,268000424.0
2007-03-27 14:25:00,102.278,102.305,102.278,102.295,96420450.0
2007-03-27 14:26:00,102.295,102.305,102.27,102.285,154391337.0
2007-03-27 14:27:00,102.285,102.291,102.275,102.275,116580932.0
2007-03-27 14:28:00,102.283,102.29,102.218,102.252,403913938.0
2007-03-27 14:29:00,102.21,102.273,102.21,102.255,501254766.0
2007-03-27 14:30:00,102.2,102.255,102.2,102.225,419795117.0
2007-03-27 14:31:00,102.195,102.26,102.145,102.195,456573908.0
2007-03-27 14:32:00,102.2,102.23,102.135,102.23,233771750.0
2007-03-27 14:33:00,102.225,102.28,102.202,102.215,419839602.0
2007-03-27 14:34:00,102.218,102.218,102.139,102.19,295124144.0
2007-03-27 14:35:00,102.19,102.195,102.127,102.16,543689501.0
2007-03-27 14:36:00,102.18,102.2,102.15,102.185,284822754.0
2007-03-27 14:37:00,102.185,102.212,102.15,102.18,59881185.0
2007-03-27 14:38:00,102.175,102.18,102.155,102.17,172920527.0
2007-03-27 14:39:00,102.193,102.2,102.095,102.175,239284167.0
2007-03-27 14:40:00,102.18,102.195,102.16,102.17,285944335.0
2007-03-27 14:41:00,102.165,102.168,102.147,102.155,271867109.0
2007-03-27 14:42:00,102.16,102.203,102.16,102.19,118718343.0
2007-03-27 14:43:00,102.19,102.22,102.168,102.22,169114869.0
2007-03-27 14:44:00,102.22,102.22,102.16,102.19,393558875.0
2007-03-27 14:45:00,102.185,102.206,102.185,102.185,380778658.0
2007-03-27 14:46:00,102.195,102.228,102.195,102.22,509229416.0
2007-03-27 14:47:00,102.215,102.238,102.215,102.225,184178319.0
2007-03-27 14:48:00,102.225,102.248,102.217,102.235,173647995.0
2007-03-27 14:49:00,102.232,102.245,102.22,102.235,213818923.0
2007-03-27 14:50:00,102.235,102.235,102.135,102.215,92741877.0
2007-03-27 14:51:00,102.218,102.227,102.193,102.205,610075544.0
2007-03-27 14:52:00,102.22,102.25,102.195,102.215,462078027.0
2007-03-27 14:53:00,102.225,102.241,102.217,102.23,105607437.0
2007-03-27 14:54:00,102.245,102.245,102.223,102.225,146903183.0
2007-03-27 14:55:00,102.225,102.245,102.182,102.245,223176091.0
2007-03-27 14:56:00,102.24,102.256,102.225,102.23,237097208.0
2007-03-27 14:57:00,102.26,102.26,102.189,102.23,521304695.0
2007-03-27 14:58:00,102.225,102.245,102.173,102.19,330203323.0
2007-03-27 14:59:00,102.185,102.194,102.095,102.16,1161565268.0
2007-03-27 15:00:00,102.175,102.175,102.065,102.143,602210748.0
2007-03-27 15:01:00,102.13,102.16,102.125,102.14,87398588.0
2007-03-27 15:02:00,102.145,102.15,102.12,102.13,352891114.0
2007-03-27 15:03:00,102.135,102.155,102.125,102.148,90966907.0
2007-03-27 15:04:00,102.14,102.14,102.115,102.125,70622120.0
2007-03-27 15:05:00,102.14,102.145,102.108,102.12,145805968.0
2007-03-27 15:06:00,102.14,102.146,102.135,102.14,222207365.0
2007-03-27 15:07:00,102.138,102.16,102.135,102.16,270241021.0
2007-03-27 15:08:00,102.155,102.155,102.12,102.135,44730913.0
2007-03-27 15:09:00,102.135,102.155,102.105,102.14,317252201.0
2007-03-27 15:10:00,102.145,102.156,102.135,102.15,147770683.0
2007-03-27 15:11:00,102.14,102.16,102.076,102.16,471415466.0
2007-03-27 15:12:00,102.16,102.176,102.16,102.16,302468918.0
2007-03-27 15:13:00,102.14,102.16,102.12,102.12,352774284.0
2007-03-27 15:14:00,102.105,102.13,102.098,102.098,205358749.0
2007-03-27 15:15:00,102.09,102.11,102.068,102.075,412349455.0
2007-03-27 15:16:00,102.09,102.095,102.055,102.08,203703107.0
2007-03-27 15:17:00,102.077,102.09,102.0,102.075,107092754.0
2007-03-27 15:18:00,102.073,102.105,102.073,102.105,115082413.0
2007-03-27 15:19:00,102.11,102.155,102.108,102.155,92651142.0
2007-03-27 15:20:00,102.145,102.156,102.12,102.156,282912806.0
2007-03-27 15:21:00,102.145,102.159,102.135,102.145,240866601.0
2007-03-27 15:22:00,102.13,102.13,102.08,102.105,130060626.0
2007-03-27 15:23:00,102.1,102.1,102.058,102.095,345365842.0
2007-03-27 15:24:00,102.1,102.11,102.085,102.085,93103555.0
2007-03-27 15:25:00,102.078,102.105,102.078,102.105,137528746.0
2007-03-27 15:26:00,102.102,102.104,102.07,102.085,144104029.0
2007-03-27 15:27:00,102.1,102.105,102.09,102.09,108043978.0
2007-03-27 15:28:00,102.09,102.103,102.06,102.06,104566085.0
2007-03-27 15:29:00,102.062,102.08,102.032,102.06,168714444.0
2007-03-27 15:30:00,102.043,102.068,102.04,102.04,195060761.0
2007-03-27 15:31:00,102.045,102.055,102.015,102.038,103573189.0
2007-03-27 15:32:00,102.035,102.043,102.03,102.04,104511081.0
2007-03-27 15:33:00,102.035,102.07,102.01,102.055,126214747.0
2007-03-27 15:34:00,102.055,102.055,102.005,102.015,33973069.0
2007-03-27 15:35:00,102.02,102.03,101.99,101.995,50356019.0
2007-03-27 15:36:00,101.995,101.995,101.965,101.965,77060333.0
2007-03-27 15:37:00,101.965,101.999,101.955,101.997,25900858.0
2007-03-27 15:38:00,102.0,102.0,101.98,101.985,52181694.0
2007-03-27 15:39:00,101.99,102.015,101.99,102.015,78381028.0
2007-03-27 15:40:00,102.007,102.007,101.975,101.98,459014505.0
2007-03-27 15:41:00,101.99,102.018,101.99,101.993,62650749.0
2007-03-27 15:42:00,102.0,102.0,101.97,101.97,59602218.0
2007-03-27 15:43:00,101.975,102.003,101.975,101.985,140381525.0
2007-03-27 15:44:00,101.982,102.011,101.98,102.01,156618714.0
2007-03-27 15:45:00,102.002,102.035,101.985,102.01,374767990.0
2007-03-27 15:46:00,102.035,102.035,101.993,102.002,466100696.0
2007-03-27 15:47:00,102.01,102.017,101.985,101.995,399513462.0
2007-03-27 15:48:00,101.995,102.015,101.98,102.015,139047323.0
2007-03-27 15:49:00,102.005,102.03,102.005,102.01,55523607.0
2007-03-27 15:50:00,102.025,102.025,102.0,102.002,83589971.0
2007-03-27 15:51:00,102.015,102.025,102.007,102.015,312342892.0
2007-03-27 15:52:00,102.015,102.025,101.992,101.992,344874394.0
2007-03-27 15:53:00,102.0,102.0,101.98,101.985,99157775.0
2007-03-27 15:54:00,101.99,102.0,101.944,101.985,273542749.0
2007-03-27 15:55:00,101.99,101.995,101.96,101.995,326649485.0
2007-03-27 15:56:00,101.995,102.017,101.995,101.995,607430878.0
2007-03-27 15:57:00,101.993,102.019,101.993,102.005,407673629.0
2007-03-27 15:58:00,102.01,102.01,101.968,102.0,263557342.0
2007-03-27 15:59:00,102.0,102.0,101.89,101.975,286825114.0
2007-03-27 16:00:00,101.945,101.945,101.842,101.843,141868213.0
2007-03-27 16:01:00,101.895,101.973,101.845,101.887,175316546.0
2007-03-27 16:02:00,101.9,101.93,101.865,101.895,303007095.0
2007-03-27 16:03:00,101.892,101.95,101.892,101.93,341215828.0
2007-03-27 16:04:00,101.93,101.99,101.915,101.99,209525277.0
2007-03-27 16:05:00,102.0,102.01,101.965,101.97,56506970.0
2007-03-27 16:06:00,101.97,101.98,101.845,101.98,48467076.0
2007-03-27 16:07:00,101.973,102.0,101.89,101.99,168176865.0
2007-03-27 16:08:00,101.99,101.99,101.865,101.98,96232819.0
2007-03-27 16:09:00,101.975,101.99,101.88,101.965,94580172.0
2007-03-27 16:10:00,101.965,101.975,101.82,101.92,153712387.0
2007-03-27 16:11:00,101.93,101.933,101.895,101.895,504533570.0
2007-03-27 16:12:00,101.905,101.945,101.895,101.9,322476248.0
2007-03-27 16:13:00,101.91,101.925,101.79,101.885,35910437.0
2007-03-27 16:14:00,101.8,101.815,101.78,101.795,88501445.0
2007-03-27 16:15:00,101.795,101.83,101.77,101.83,105562251.0
2007-03-27 16:16:00,101.83,101.85,101.82,101.85,122377675.0
2007-03-27 16:17:00,101.835,101.865,101.81,101.865,202683945.0
2007-03-27 16:18:00,101.863,101.863,101.82,101.85,73643973.0
2007-03-27 16:19:00,101.845,101.855,101.81,101.835,67455509.0
2007-03-27 16:20:00,101.83,101.845,101.8,101.815,48909587.0
2007-03-27 16:21:00,101.82,101.835,101.795,101.807,72911224.0
2007-03-27 16:22:00,101.805,101.82,101.732,101.82,183617618.0
2007-03-27 16:23:00,101.82,101.845,101.792,101.845,164429525.0
2007-03-27 16:24:00,101.84,101.87,101.84,101.85,62732071.0
2007-03-27 16:25:00,101.85,101.86,101.82,101.825,221239462.0
2007-03-27 16:26:00,101.83,101.83,101.8,101.8,129546076.0
2007-03-27 16:27:00,101.8,101.817,101.762,101.815,191101976.0
2007-03-27 16:28:00,101.83,101.83,101.785,101.82,188073410.0
2007-03-27 16:29:00,101.805,101.812,101.79,101.8,330442249.0
2007-03-27 16:30:00,101.825,101.825,101.725,101.775,102723491.0
2007-03-27 16:31:00,101.765,101.765,101.625,101.705,234014113.0
2007-03-27 16:32:00,101.705,101.72,101.685,101.72,109082312.0
2007-03-27 16:33:00,101.713,101.74,101.71,101.71,258490114.0
2007-03-27 16:34:00,101.7,101.722,101.7,101.71,106609058.0
2007-03-27 16:35:00,101.705,101.706,101.636,101.667,282748195.0
2007-03-27 16:36:00,101.703,101.748,101.674,101.717,301422795.0
2007-03-27 16:37:00,101.72,101.752,101.72,101.752,67461155.0
2007-03-27 16:38:00,101.742,101.79,101.719,101.775,275013255.0
2007-03-27 16:39:00,101.772,101.81,101.769,101.785,55737532.0
2007-03-27 16:40:00,101.79,101.81,101.762,101.785,103147852.0
2007-03-27 16:41:00,101.79,101.815,101.775,101.81,94964928.0
2007-03-27 16:42:00,101.795,101.83,101.765,101.83,269248237.0
2007-03-27 16:43:00,101.83,101.835,101.815,101.83,156067272.0
2007-03-27 16:44:00,101.825,101.825,101.705,101.79,93690649.0
2007-03-27 16:45:00,101.79,101.81,101.773,101.79,259709374.0
2007-03-27 16:46:00,101.78,101.793,101.773,101.782,173656802.0
2007-03-27 16:47:00,101.8,101.812,101.78,101.805,53605711.0
2007-03-27 16:48:00,101.75,101.796,101.74,101.74,96357254.0
2007-03-27 16:49:00,101.745,101.77,101.71,101.755,227710087.0
2007-03-27 16:50:00,101.758,101.78,101.74,101.745,105438268.0
2007-03-27 16:51:00,101.745,101.755,101.655,101.755,108174718.0
2007-03-27 16:52:00,101.755,101.78,101.755,101.775,240405285.0
2007-03-27 16:53:00,101.775,101.775,101.72,101.765,138097671.0
2007-03-27 16:54:00,101.755,101.805,101.755,101.765,207980666.0
2007-03-27 16:55:00,101.765,101.82,101.765,101.785,75880987.0
2007-03-27 16:56:00,101.775,101.79,101.745,101.745,148788587.0
2007-03-27 16:57:00,101.755,101.755,101.61,101.695,103439822.0
2007-03-27 16:58:00,101.695,101.745,101.615,101.72,117038820.0
2007-03-27 16:59:00,101.722,101.785,101.71,101.765,126744761.0
2007-03-27 17:00:00,101.765,101.775,101.74,101.77,157435258.0
2007-03-27 17:01:00,101.77,101.775,101.745,101.775,307024325.0
2007-03-27 17:02:00,101.77,101.79,101.683,101.71,110689020.0
2007-03-27 17:03:00,101.707,101.743,101.707,101.72,196458019.0
2007-03-27 17:04:00,101.72,101.735,101.677,101.71,203266366.0
2007-03-27 17:05:00,101.72,101.735,101.71,101.73,134368191.0
2007-03-27 17:06:00,101.73,101.745,101.715,101.745,132476466.0
2007-03-27 17:07:00,101.745,101.755,101.686,101.715,107840773.0
2007-03-27 17:08:00,101.72,101.745,101.72,101.72,276856127.0
2007-03-27 17:09:00,101.725,101.745,101.715,101.73,361488832.0
2007-03-27 17:10:00,101.733,101.733,101.657,101.715,144260289.0
2007-03-27 17:11:00,101.715,101.753,101.7,101.753,61059563.0
2007-03-27 17:12:00,101.745,101.753,101.72,101.72,165447249.0
2007-03-27 17:13:00,101.715,101.743,101.715,101.735,149938900.0
2007-03-27 17:14:00,101.735,101.755,101.717,101.755,89611660.0
2007-03-27 17:15:00,101.76,101.765,101.723,101.743,248343350.0
2007-03-27 17:16:00,101.745,101.745,101.705,101.71,124826589.0
2007-03-27 17:17:00,101.705,101.718,101.668,101.668,328524968.0
2007-03-27 17:18:00,101.673,101.705,101.673,101.687,156564265.0
2007-03-27 17:19:00,101.69,101.715,101.69,101.695,92353899.0
2007-03-27 17:20:00,101.7,101.7,101.655,101.662,158655070.0
2007-03-27 17:21:00,101.665,101.685,101.65,101.65,223832489.0
2007-03-27 17:22:00,101.657,101.661,101.63,101.638,153578938.0
2007-03-27 17:23:00,101.645,101.658,101.625,101.658,130273464.0
2007-03-27 17:24:00,101.655,101.675,101.65,101.65,206690981.0
2007-03-27 17:25:00,101.63,101.675,101.56,101.675,260909337.0
2007-03-27 17:26:00,101.67,101.703,101.64,101.64,375793081.0
2007-03-27 17:27:00,101.64,101.646,101.585,101.615,230070509.0
2007-03-27 17:28:00,101.57,101.63,101.55,101.615,192456066.0
2007-03-27 17:29:00,101.612,101.622,101.487,101.62,195566042.0
2007-03-27 17:30:00,101.635,101.635,101.535,101.598,71498420.0
2007-03-27 17:31:00,101.605,101.63,101.581,101.62,90039021.0
2007-03-27 17:32:00,101.625,101.63,101.575,101.595,65438148.0
2007-03-27 17:33:00,101.595,101.635,101.59,101.625,77436304.0
2007-03-27 17:34:00,101.625,101.635,101.605,101.635,96747510.0
2007-03-27 17:35:00,101.635,101.655,101.625,101.635,79650471.0
2007-03-27 17:36:00,101.635,101.64,101.62,101.64,25364622.0
2007-03-27 17:37:00,101.645,101.664,101.616,101.655,147194270.0
2007-03-27 17:38:00,101.655,101.668,101.602,101.668,113287588.0
2007-03-27 17:39:00,101.665,101.665,101.653,101.662,94600510.0
2007-03-27 17:40:00,101.667,101.678,101.667,101.678,59533969.0
2007-03-27 17:41:00,101.68,101.685,101.655,101.665,109846023.0
2007-03-27 17:42:00,101.657,101.68,101.645,101.665,72248775.0
2007-03-27 17:43:00,101.655,101.667,101.647,101.648,309885161.0
2007-03-27 17:44:00,101.652,101.69,101.645,101.69,220211769.0
2007-03-27 17:45:00,101.688,101.705,101.645,101.645,195692695.0
2007-03-27 17:46:00,101.69,101.715,101.65,101.715,430775832.0
2007-03-27 17:47:00,101.67,101.725,101.664,101.665,321352918.0
2007-03-27 17:48:00,101.71,101.72,101.69,101.69,192992942.0
2007-03-27 17:49:00,101.695,101.732,101.675,101.675,100784935.0
2007-03-27 17:50:00,101.67,101.724,101.67,101.685,101103457.0
2007-03-27 17:51:00,101.685,101.7,101.685,101.69,37311332.0
2007-03-27 17:52:00,101.685,101.695,101.675,101.675,32945785.0
2007-03-27 17:53:00,101.665,101.69,101.633,101.69,63103042.0
2007-03-27 17:54:00,101.688,101.688,101.665,101.68,46390074.0
2007-03-27 17:55:00,101.675,101.69,101.665,101.69,80774870.0
2007-03-27 17:56:00,101.69,101.69,101.675,101.685,86628766.0
2007-03-27 17:57:00,101.672,101.685,101.65,101.685,106006917.0
2007-03-27 17:58:00,101.685,101.695,101.66,101.68,34538763.0
2007-03-27 17:59:00,101.675,101.677,101.658,101.675,327345188.0
2007-03-27 18:00:00,101.68,101.685,101.66,101.675,265744432.0
2007-03-27 18:01:00,101.675,101.675,101.621,101.645,104582364.0
2007-03-27 18:02:00,101.645,101.682,101.645,101.67,155117431.0
2007-03-27 18:03:00,101.69,101.698,101.683,101.69,162407397.0
2007-03-27 18:04:00,101.693,101.704,101.641,101.68,161079815.0
2007-03-27 18:05:00,101.68,101.695,101.655,101.655,70519314.0
2007-03-27 18:06:00,101.66,101.74,101.66,101.713,92355216.0
2007-03-27 18:07:00,101.715,101.732,101.705,101.732,138564864.0
2007-03-27 18:08:00,101.73,101.75,101.693,101.735,521400353.0
2007-03-27 18:09:00,101.732,101.77,101.699,101.745,273861890.0
2007-03-27 18:10:00,101.743,101.752,101.703,101.745,144662487.0
2007-03-27 18:11:00,101.745,101.755,101.697,101.755,41164043.0
2007-03-27 18:12:00,101.755,101.762,101.67,101.752,198156581.0
2007-03-27 18:13:00,101.75,101.785,101.74,101.785,289992839.0
2007-03-27 18:14:00,101.79,101.885,101.79,101.863,216978786.0
2007-03-27 18:15:00,101.86,101.86,101.753,101.835,61619844.0
2007-03-27 18:16:00,101.83,101.885,101.83,101.875,42735280.0
2007-03-27 18:17:00,101.88,101.884,101.873,101.883,116291623.0
2007-03-27 18:18:00,101.885,101.885,101.767,101.875,250150611.0
2007-03-27 18:19:00,101.77,101.883,101.77,101.782,88544845.0
2007-03-27 18:20:00,101.83,101.885,101.83,101.885,83064726.0
2007-03-27 18:21:00,101.88,101.88,101.86,101.86,144893706.0
2007-03-27 18:22:00,101.86,101.873,101.85,101.86,187097019.0
2007-03-27 18:23:00,101.865,101.888,101.865,101.885,13093905.0
2007-03-27 18:24:00,101.885,101.885,101.793,101.875,60760188.0
2007-03-27 18:25:00,101.873,101.88,101.86,101.865,164400596.0
2007-03-27 18:26:00,101.87,101.885,101.86,101.885,124899966.0
2007-03-27 18:27:00,101.88,101.895,101.803,101.895,97950755.0
2007-03-27 18:28:00,101.895,101.91,101.8,101.91,82245510.0
2007-03-27 18:29:00,101.908,101.908,101.81,101.895,234619876.0
2007-03-27 18:30:00,101.895,101.909,101.895,101.905,119281476.0
2007-03-27 18:31:00,101.9,101.91,101.887,101.895,126042535.0
2007-03-27 18:32:00,101.9,101.9,101.875,101.875,69815976.0
2007-03-27 18:33:00,101.877,101.877,101.844,101.862,170055727.0
2007-03-27 18:34:00,101.865,101.865,101.852,101.852,94040996.0
2007-03-27 18:35:00,101.852,101.88,101.852,101.88,39136135.0
2007-03-27 18:36:00,101.88,101.888,101.875,101.88,42146340.0
2007-03-27 18:37:00,101.87,101.895,101.87,101.88,155939781.0
2007-03-27 18:38:00,101.885,101.885,101.86,101.885,70922222.0
2007-03-27 18:39:00,101.885,101.9,101.875,101.875,108793692.0
2007-03-27 18:40:00,101.855,101.91,101.855,101.892,91778311.0
2007-03-27 18:41:00,101.898,101.898,101.88,101.888,81873957.0
2007-03-27 18:42:00,101.888,101.888,101.876,101.88,126532995.0
2007-03-27 18:43:00,101.88,101.88,101.855,101.855,176285196.0
2007-03-27 18:44:00,101.853,101.855,101.827,101.827,177773713.0
2007-03-27 18:45:00,101.835,101.845,101.83,101.83,81326472.0
2007-03-27 18:46:00,101.838,101.838,101.81,101.81,98670556.0
2007-03-27 18:47:00,101.812,101.83,101.811,101.83,42603234.0
2007-03-27 18:48:00,101.78,101.851,101.78,101.808,103741762.0
2007-03-27 18:49:00,101.822,101.826,101.819,101.82,39863959.0
2007-03-27 18:50:00,101.815,101.826,101.81,101.825,97682252.0
2007-03-27 18:51:00,101.825,101.835,101.815,101.825,64186574.0
2007-03-27 18:52:00,101.825,101.83,101.772,101.83,66762667.0
2007-03-27 18:53:00,101.828,101.828,101.8,101.8,135786010.0
2007-03-27 18:54:00,101.8,101.825,101.8,101.825,127548444.0
2007-03-27 18:55:00,101.812,101.825,101.812,101.815,109031028.0
2007-03-27 18:56:00,101.823,101.847,101.813,101.822,98907942.0
2007-03-27 18:57:00,101.818,101.84,101.814,101.84,109559379.0
2007-03-27 18:58:00,101.835,101.838,101.819,101.838,209431366.0
2007-03-27 18:59:00,101.83,101.85,101.825,101.845,145295472.0
2007-03-27 19:00:00,101.84,101.852,101.839,101.852,68860317.0
2007-03-27 19:01:00,101.84,101.86,101.84,101.86,67721715.0
2007-03-27 19:02:00,101.86,101.865,101.842,101.858,156473750.0
2007-03-27 19:03:00,101.86,101.866,101.845,101.85,51973128.0
2007-03-27 19:04:00,101.845,101.85,101.83,101.83,165753149.0
2007-03-27 19:05:00,101.85,101.885,101.85,101.885,48291863.0
2007-03-27 19:06:00,101.885,101.915,101.885,101.9,57993346.0
2007-03-27 19:07:00,101.895,101.927,101.895,101.92,51247127.0
2007-03-27 19:08:00,101.93,101.93,101.898,101.915,89949351.0
2007-03-27 19:09:00,101.92,101.935,101.895,101.895,33238976.0
2007-03-27 19:10:00,101.902,101.905,101.88,101.88,89570919.0
2007-03-27 19:11:00,101.875,101.895,101.874,101.895,86968909.0
2007-03-27 19:12:00,101.878,101.889,101.878,101.885,64165157.0
2007-03-27 19:13:00,101.885,101.895,101.88,101.895,21467673.0
2007-03-27 19:14:00,101.9,101.91,101.875,101.875,55135213.0
2007-03-27 19:15:00,101.875,101.895,101.792,101.875,68835535.0
2007-03-27 19:16:00,101.88,101.887,101.862,101.865,126559244.0
2007-03-27 19:17:00,101.867,101.872,101.85,101.872,55195378.0
2007-03-27 19:18:00,101.88,101.925,101.88,101.925,122597406.0
2007-03-27 19:19:00,101.915,101.915,101.9,101.905,7381582.0
2007-03-27 19:20:00,101.907,101.907,101.875,101.885,92141643.0
2007-03-27 19:21:00,101.895,101.897,101.875,101.885,173824670.0
2007-03-27 19:22:00,101.895,101.895,101.872,101.88,79692242.0
2007-03-27 19:23:00,101.88,101.905,101.88,101.905,66624670.0
2007-03-27 19:24:00,101.9,101.902,101.885,101.9,70782584.0
2007-03-27 19:25:00,101.875,101.905,101.865,101.865,100773963.0
2007-03-27 19:26:00,101.867,101.885,101.867,101.885,47061710.0
2007-03-27 19:27:00,101.89,101.895,101.885,101.885,57678006.0
2007-03-27 19:28:00,101.885,101.918,101.885,101.918,64495760.0
2007-03-27 19:29:00,101.905,101.905,101.885,101.9,64218758.0
2007-03-27 19:30:00,101.91,101.94,101.89,101.93,82847125.0
2007-03-27 19:31:00,101.91,101.93,101.91,101.915,117430228.0
2007-03-27 19:32:00,101.915,101.917,101.91,101.91,103758742.0
2007-03-27 19:33:00,101.92,101.92,101.88,101.915,29377740.0
2007-03-27 19:34:00,101.915,101.921,101.895,101.92,107316459.0
2007-03-27 19:35:00,101.917,101.93,101.909,101.915,82043570.0
2007-03-27 19:36:00,101.91,101.935,101.91,101.915,90575774.0
2007-03-27 19:37:00,101.917,101.922,101.898,101.898,86108027.0
2007-03-27 19:38:00,101.9,101.914,101.893,101.905,184513689.0
2007-03-27 19:39:00,101.92,101.92,101.91,101.91,65744896.0
2007-03-27 19:40:00,101.905,101.935,101.897,101.935,64727978.0
2007-03-27 19:41:00,101.925,101.925,101.913,101.92,26213999.0
2007-03-27 19:42:00,101.925,101.93,101.905,101.93,110977892.0
2007-03-27 19:43:00,101.925,101.931,101.91,101.925,131408183.0
2007-03-27 19:44:00,101.917,101.923,101.905,101.91,40300122.0
2007-03-27 19:45:00,101.9,101.92,101.9,101.92,53562646.0
2007-03-27 19:46:00,101.91,101.915,101.905,101.905,68764036.0
2007-03-27 19:47:00,101.915,101.919,101.902,101.902,23400811.0
2007-03-27 19:48:00,101.895,101.92,101.893,101.91,83284320.0
2007-03-27 19:49:00,101.888,101.908,101.888,101.905,210165850.0
2007-03-27 19:50:00,101.902,101.91,101.895,101.905,83399648.0
2007-03-27 19:51:00,101.903,101.918,101.902,101.915,77148262.0
2007-03-27 19:52:00,101.915,101.915,101.895,101.9,39010632.0
2007-03-27 19:53:00,101.905,101.912,101.886,101.9,76552842.0
2007-03-27 19:54:00,101.903,101.915,101.903,101.915,75450847.0
2007-03-27 19:55:00,101.91,101.91,101.895,101.903,53694202.0
2007-03-27 19:56:00,101.895,101.915,101.885,101.885,35071652.0
2007-03-27 19:57:00,101.9,101.905,101.895,101.895,46127553.0
2007-03-27 19:58:00,101.9,101.907,101.889,101.89,38719714.0
2007-03-27 19:59:00,101.89,101.908,101.89,101.895,20378924.0
2007-03-27 20:00:00,101.9,101.915,101.897,101.903,46837510.0
2007-03-27 20:01:00,101.905,101.92,101.885,101.885,88892709.0
2007-03-27 20:02:00,101.875,101.89,101.85,101.875,62237130.0
2007-03-27 20:03:00,101.89,101.912,101.885,101.9,63895184.0
2007-03-27 20:04:00,101.887,101.9,101.887,101.89,113539683.0
2007-03-27 20:05:00,101.885,101.898,101.855,101.875,119567924.0
2007-03-27 20:06:00,101.89,101.89,101.865,101.865,151456609.0
2007-03-27 20:07:00,101.88,101.88,101.85,101.85,72833352.0
2007-03-27 20:08:00,101.865,101.875,101.85,101.855,95417234.0
2007-03-27 20:09:00,101.86,101.867,101.85,101.855,28696486.0
2007-03-27 20:10:00,101.85,101.866,101.835,101.845,51494876.0
2007-03-27 20:11:00,101.845,101.863,101.841,101.863,90568479.0
2007-03-27 20:12:00,101.84,101.879,101.83,101.83,47486058.0
2007-03-27 20:13:00,101.855,101.855,101.845,101.845,56991746.0
2007-03-27 20:14:00,101.86,101.86,101.847,101.852,108714416.0
2007-03-27 20:15:00,101.848,101.865,101.848,101.857,62162186.0
2007-03-27 20:16:00,101.855,101.86,101.845,101.86,46977110.0
2007-03-27 20:17:00,101.855,101.855,101.839,101.855,65809839.0
2007-03-27 20:18:00,101.863,101.879,101.862,101.862,92067531.0
2007-03-27 20:19:00,101.865,101.879,101.865,101.875,68351346.0
2007-03-27 20:20:00,101.877,101.89,101.847,101.89,132824152.0
2007-03-27 20:21:00,101.885,101.895,101.885,101.885,127576383.0
2007-03-27 20:22:00,101.88,101.9,101.877,101.895,123760941.0
2007-03-27 20:23:00,101.887,101.887,101.857,101.875,74799240.0
2007-03-27 20:24:00,101.85,101.875,101.85,101.857,110168505.0
2007-03-27 20:25:00,101.867,101.881,101.867,101.868,105341778.0
2007-03-27 20:26:00,101.88,101.88,101.855,101.86,79432084.0
2007-03-27 20:27:00,101.865,101.865,101.825,101.84,85387341.0
2007-03-27 20:28:00,101.84,101.855,101.825,101.855,193211138.0
2007-03-27 20:29:00,101.85,101.852,101.84,101.85,91472943.0
2007-03-27 20:30:00,101.848,101.859,101.848,101.857,61663888.0
2007-03-27 20:31:00,101.837,101.873,101.815,101.822,30043798.0
2007-03-27 20:32:00,101.838,101.84,101.815,101.84,46012864.0
2007-03-27 20:33:00,101.85,101.85,101.83,101.837,64471826.0
2007-03-27 20:34:00,101.84,101.85,101.825,101.835,136600546.0
2007-03-27 20:35:00,101.843,101.86,101.828,101.828,71981107.0
2007-03-27 20:36:00,101.83,101.84,101.829,101.835,51818721.0
2007-03-27 20:37:00,101.825,101.847,101.825,101.835,105654199.0
2007-03-27 20:38:00,101.842,101.86,101.828,101.83,52720918.0
2007-03-27 20:39:00,101.835,101.835,101.785,101.833,99849261.0
2007-03-27 20:40:00,101.83,101.84,101.82,101.82,136866103.0
2007-03-27 20:41:00,101.825,101.86,101.825,101.86,63677841.0
2007-03-27 20:42:00,101.85,101.85,101.83,101.83,80581677.0
2007-03-27 20:43:00,101.82,101.845,101.82,101.84,38035480.0
2007-03-27 20:44:00,101.83,101.844,101.828,101.835,135429680.0
2007-03-27 20:45:00,101.845,101.845,101.818,101.822,80220066.0
2007-03-27 20:46:00,101.825,101.86,101.825,101.86,112483924.0
2007-03-27 20:47:00,101.865,101.874,101.865,101.87,23339513.0
2007-03-27 20:48:00,101.878,101.878,101.824,101.868,86808835.0
2007-03-27 20:49:00,101.875,101.896,101.865,101.865,79652015.0
2007-03-27 20:50:00,101.877,101.877,101.855,101.855,38816974.0
2007-03-27 20:51:00,101.858,101.865,101.858,101.865,36000513.0
2007-03-27 20:52:00,101.865,101.865,101.835,101.835,48060826.0
2007-03-27 20:53:00,101.855,101.855,101.835,101.85,39428243.0
2007-03-27 20:54:00,101.845,101.855,101.829,101.83,75358453.0
2007-03-27 20:55:00,101.84,101.855,101.822,101.822,29065675.0
2007-03-27 20:56:00,101.82,101.845,101.815,101.83,313102304.0
2007-03-27 20:57:00,101.83,101.852,101.829,101.845,63138831.0
2007-03-27 20:58:00,101.845,101.854,101.835,101.845,124366663.0
2007-03-27 20:59:00,101.845,101.855,101.825,101.855,41879677.0
2007-03-27 21:00:00,101.84,101.865,101.84,101.855,93644580.0
2007-03-27 21:01:00,101.855,101.855,101.835,101.85,112469933.0
2007-03-27 21:02:00,101.855,101.855,101.835,101.835,81749722.0
2007-03-27 21:03:00,101.827,101.839,101.825,101.825,67347748.0
2007-03-27 21:04:00,101.828,101.837,101.828,101.83,24231907.0
2007-03-27 21:05:00,101.835,101.852,101.835,101.835,88069572.0
2007-03-27 21:06:00,101.84,101.845,101.835,101.845,15008763.0
2007-03-27 21:07:00,101.845,101.846,101.835,101.835,14783135.0
2007-03-27 21:08:00,101.83,101.84,101.828,101.83,80626134.0
2007-03-27 21:09:00,101.83,101.85,101.83,101.83,109385418.0
2007-03-27 21:10:00,101.832,101.875,101.805,101.835,67804914.0
2007-03-27 21:11:00,101.83,101.855,101.83,101.84,77441747.0
2007-03-27 21:12:00,101.85,101.866,101.817,101.83,165648120.0
2007-03-27 21:13:00,101.83,101.842,101.83,101.835,134344317.0
2007-03-27 21:14:00,101.835,101.853,101.835,101.85,88770899.0
2007-03-27 21:15:00,101.845,101.85,101.845,101.85,48689193.0
2007-03-27 21:16:00,101.835,101.843,101.804,101.83,84803655.0
2007-03-27 21:17:00,101.86,101.86,101.838,101.838,114330276.0
2007-03-27 21:18:00,101.85,101.869,101.844,101.865,59056697.0
2007-03-27 21:19:00,101.865,101.87,101.855,101.855,77340388.0
2007-03-27 21:20:00,101.868,101.875,101.855,101.865,53038812.0
2007-03-27 21:21:00,101.86,101.86,101.855,101.855,55654779.0
2007-03-27 21:22:00,101.855,101.866,101.855,101.865,82730839.0
2007-03-27 21:23:00,101.86,101.872,101.853,101.87,76621053.0
2007-03-27 21:24:00,101.865,101.877,101.85,101.865,45044688.0
2007-03-27 21:25:00,101.865,101.865,101.835,101.835,32190006.0
2007-03-27 21:26:00,101.835,101.845,101.815,101.845,69469178.0
2007-03-27 21:27:00,101.845,101.845,101.815,101.815,84829452.0
2007-03-27 21:28:00,101.825,101.835,101.824,101.827,53292356.0
2007-03-27 21:29:00,101.835,101.835,101.82,101.82,22537244.0
2007-03-27 21:30:00,101.825,101.835,101.825,101.835,24510576.0
2007-03-27 21:31:00,101.835,101.835,101.817,101.83,66874662.0
2007-03-27 21:32:00,101.827,101.844,101.825,101.83,144063156.0
2007-03-27 21:33:00,101.85,101.875,101.825,101.86,60115977.0
2007-03-27 21:34:00,101.865,101.88,101.857,101.857,120137527.0
2007-03-27 21:35:00,101.85,101.861,101.835,101.835,143946888.0
2007-03-27 21:36:00,101.845,101.85,101.842,101.85,41589590.0
2007-03-27 21:37:00,101.85,101.88,101.85,101.865,85287417.0
2007-03-27 21:38:00,101.865,101.89,101.865,101.88,53512095.0
2007-03-27 21:39:00,101.885,101.889,101.88,101.88,34091907.0
2007-03-27 21:40:00,101.877,101.883,101.86,101.86,29423910.0
2007-03-27 21:41:00,101.873,101.882,101.852,101.882,81649148.0
2007-03-27 21:42:00,101.88,101.88,101.865,101.88,72186477.0
2007-03-27 21:43:00,101.875,101.885,101.86,101.86,59834249.0
2007-03-27 21:44:00,101.875,101.876,101.863,101.87,106500533.0
2007-03-27 21:45:00,101.845,101.87,101.845,101.87,123151041.0
2007-03-27 21:46:00,101.87,101.881,101.858,101.875,98431419.0
2007-03-27 21:47:00,101.867,101.875,101.865,101.865,66809029.0
2007-03-27 21:48:00,101.865,101.878,101.86,101.878,65241156.0
2007-03-27 21:49:00,101.885,101.885,101.867,101.875,85148284.0
2007-03-27 21:50:00,101.875,101.885,101.859,101.875,161148822.0
2007-03-27 21:51:00,101.868,101.88,101.868,101.877,42406154.0
2007-03-27 21:52:00,101.885,101.885,101.865,101.865,107845893.0
2007-03-27 21:53:00,101.862,101.875,101.86,101.86,91355331.0
2007-03-27 21:54:00,101.855,101.873,101.763,101.873,38196356.0
2007-03-27 21:55:00,101.872,101.872,101.855,101.862,253532707.0
2007-03-27 21:56:00,101.86,101.879,101.858,101.86,246707683.0
2007-03-27 21:57:00,101.865,101.865,101.85,101.85,140272704.0
2007-03-27 21:58:00,101.85,101.872,101.84,101.855,536284475.0
2007-03-27 21:59:00,101.86,101.87,101.849,101.85,117192126.0
2007-03-27 22:00:00,101.85,101.85,101.815,101.82,41902167.0
2007-03-27 22:01:00,101.825,101.835,101.825,101.835,19022905.0
2007-03-27 22:02:00,101.845,101.845,101.815,101.83,54412845.0
2007-03-27 22:03:00,101.832,101.84,101.83,101.835,72426400.0
2007-03-27 22:04:00,101.835,101.835,101.807,101.818,84018901.0
2007-03-27 22:05:00,101.82,101.83,101.82,101.83,143938103.0
2007-03-27 22:06:00,101.835,101.842,101.82,101.84,81786460.0
2007-03-27 22:07:00,101.835,101.845,101.835,101.835,48826126.0
2007-03-27 22:08:00,101.832,101.84,101.83,101.835,69892897.0
2007-03-27 22:09:00,101.807,101.83,101.807,101.822,126849218.0
2007-03-27 22:10:00,101.82,101.825,101.815,101.815,35030046.0
2007-03-27 22:11:00,101.813,101.813,101.795,101.795,63662632.0
2007-03-27 22:12:00,101.79,101.79,101.77,101.77,43518939.0
2007-03-27 22:13:00,101.775,101.81,101.77,101.795,26734937.0
2007-03-27 22:14:00,101.8,101.8,101.79,101.8,85350929.0
2007-03-27 22:15:00,101.78,101.795,101.748,101.795,36109837.0
2007-03-27 22:16:00,101.79,101.79,101.778,101.778,51292750.0
2007-03-27 22:17:00,101.772,101.797,101.772,101.797,140585269.0
2007-03-27 22:18:00,101.8,101.8,101.776,101.778,83083138.0
2007-03-27 22:19:00,101.787,101.805,101.768,101.805,63073974.0
2007-03-27 22:20:00,101.797,101.797,101.775,101.775,79592084.0
2007-03-27 22:21:00,101.777,101.779,101.772,101.774,43867494.0
2007-03-27 22:22:00,101.77,101.793,101.77,101.793,65122938.0
2007-03-27 22:23:00,101.8,101.803,101.799,101.803,25261243.0
2007-03-27 22:24:00,101.805,101.82,101.793,101.82,92229851.0
2007-03-27 22:25:00,101.82,101.825,101.803,101.803,26960282.0
2007-03-27 22:26:00,101.797,101.805,101.775,101.795,194523214.0
2007-03-27 22:27:00,101.787,101.806,101.787,101.795,61835463.0
2007-03-27 22:28:00,101.783,101.807,101.781,101.785,166204248.0
2007-03-27 22:29:00,101.777,101.799,101.74,101.79,73490391.0
2007-03-27 22:30:00,101.795,101.81,101.785,101.81,86354872.0
2007-03-27 22:31:00,101.793,101.811,101.775,101.785,50539672.0
2007-03-27 22:32:00,101.79,101.801,101.765,101.78,139851749.0
2007-03-27 22:33:00,101.782,101.785,101.778,101.785,114128826.0
2007-03-27 22:34:00,101.785,101.813,101.75,101.795,197369893.0
2007-03-27 22:35:00,101.795,101.797,101.79,101.795,304972661.0
2007-03-27 22:36:00,101.795,101.822,101.795,101.818,244037112.0
2007-03-27 22:37:00,101.803,101.82,101.788,101.81,127260949.0
2007-03-27 22:38:00,101.82,101.82,101.798,101.8,90959888.0
2007-03-27 22:39:00,101.82,101.82,101.8,101.812,69109659.0
2007-03-27 22:40:00,101.815,101.815,101.805,101.805,29958871.0
2007-03-27 22:41:00,101.81,101.82,101.805,101.805,85014178.0
2007-03-27 22:42:00,101.795,101.815,101.795,101.805,238340830.0
2007-03-27 22:43:00,101.805,101.822,101.805,101.822,143135554.0
2007-03-27 22:44:00,101.808,101.815,101.805,101.815,250823891.0
2007-03-27 22:45:00,101.815,101.82,101.815,101.815,48881592.0
2007-03-27 22:46:00,101.815,101.825,101.81,101.81,78775509.0
2007-03-27 22:47:00,101.815,101.825,101.79,101.795,49992510.0
2007-03-27 22:48:00,101.807,101.815,101.797,101.813,86094891.0
2007-03-27 22:49:00,101.815,101.817,101.808,101.808,89510842.0
2007-03-27 22:50:00,101.81,101.811,101.793,101.798,128917157.0
2007-03-27 22:51:00,101.8,101.808,101.778,101.787,218486161.0
2007-03-27 22:52:00,101.8,101.82,101.71,101.798,76910126.0
2007-03-27 22:53:00,101.795,101.83,101.79,101.82,147874232.0
2007-03-27 22:54:00,101.835,101.835,101.745,101.788,99354733.0
2007-03-27 22:55:00,101.8,101.825,101.708,101.825,105247265.0
2007-03-27 22:56:00,101.83,101.83,101.785,101.8,52908425.0
2007-03-27 22:57:00,101.805,101.805,101.665,101.748,78720443.0
2007-03-27 22:58:00,101.765,101.77,101.675,101.76,31637799.0
2007-03-27 22:59:00,101.755,101.765,101.748,101.755,124141856.0
2007-03-27 23:00:00,101.752,101.762,101.75,101.762,33967637.0
2007-03-27 23:01:00,101.765,101.765,101.68,101.68,20638933.0
2007-03-27 23:02:00,101.685,101.715,101.643,101.715,156386979.0
2007-03-27 23:03:00,101.718,101.772,101.7,101.7,53031500.0
2007-03-27 23:04:00,101.695,101.767,101.695,101.74,174483960.0
2007-03-27 23:05:00,101.745,101.82,101.745,101.793,71670783.0
2007-03-27 23:06:00,101.793,101.832,101.755,101.795,116927482.0
2007-03-27 23:07:00,101.805,101.808,101.797,101.797,106963925.0
2007-03-27 23:08:00,101.795,101.795,101.707,101.73,86157414.0
2007-03-27 23:09:00,101.733,101.745,101.72,101.72,28738489.0
2007-03-27 23:10:00,101.715,101.74,101.715,101.74,26651927.0
2007-03-27 23:11:00,101.74,101.74,101.655,101.655,72407891.0
2007-03-27 23:12:00,101.655,101.76,101.655,101.753,60918198.0
2007-03-27 23:13:00,101.755,101.77,101.72,101.725,69606433.0
2007-03-27 23:14:00,101.71,101.735,101.67,101.695,102209539.0
2007-03-27 23:15:00,101.69,101.703,101.655,101.663,185444728.0
2007-03-27 23:16:00,101.665,101.775,101.665,101.765,233937346.0
2007-03-27 23:17:00,101.77,101.775,101.745,101.775,65615442.0
2007-03-27 23:18:00,101.76,101.813,101.753,101.777,66590637.0
2007-03-27 23:19:00,101.785,101.785,101.75,101.75,21224938.0
2007-03-27 23:20:00,101.75,101.761,101.745,101.745,89036261.0
2007-03-27 23:21:00,101.765,101.8,101.758,101.788,21366185.0
2007-03-27 23:22:00,101.8,101.8,101.795,101.795,53057785.0
2007-03-27 23:23:00,101.79,101.82,101.79,101.82,135072346.0
2007-03-27 23:24:00,101.815,101.857,101.805,101.84,98915923.0
2007-03-27 23:25:00,101.843,101.854,101.81,101.81,214901654.0
2007-03-27 23:26:00,101.825,101.838,101.792,101.82,133200360.0
2007-03-27 23:27:00,101.805,101.829,101.805,101.825,51649043.0
2007-03-27 23:28:00,101.82,101.82,101.77,101.77,25664655.0
2007-03-27 23:29:00,101.785,101.79,101.777,101.79,52356912.0
2007-03-27 23:30:00,101.79,101.825,101.775,101.825,36214511.0
2007-03-27 23:31:00,101.822,101.835,101.817,101.83,51894168.0
2007-03-27 23:32:00,101.82,101.84,101.812,101.835,115806016.0
2007-03-27 23:33:00,101.83,101.83,101.815,101.825,68167647.0
2007-03-27 23:34:00,101.82,101.85,101.82,101.828,28521556.0
2007-03-27 23:35:00,101.835,101.86,101.835,101.86,41690258.0
2007-03-27 23:36:00,101.858,101.865,101.855,101.855,41900250.0
2007-03-27 23:37:00,101.848,101.848,101.84,101.84,56903112.0
2007-03-27 23:38:00,101.845,101.873,101.838,101.855,92338896.0
2007-03-27 23:39:00,101.85,101.86,101.85,101.86,8664334.0
2007-03-27 23:40:00,101.865,101.865,101.84,101.84,35738630.0
2007-03-27 23:41:00,101.84,101.847,101.834,101.835,32671304.0
2007-03-27 23:42:00,101.825,101.832,101.822,101.832,93799959.0
2007-03-27 23:43:00,101.83,101.84,101.83,101.84,32724021.0
2007-03-27 23:44:00,101.845,101.845,101.827,101.83,21007735.0
2007-03-27 23:45:00,101.83,101.83,101.783,101.795,14665034.0
2007-03-27 23:46:00,101.785,101.795,101.785,101.795,21127875.0
2007-03-27 23:47:00,101.793,101.815,101.79,101.815,41345295.0
2007-03-27 23:48:00,101.815,101.815,101.775,101.775,45789938.0
2007-03-27 23:49:00,101.795,101.805,101.793,101.795,93098897.0
2007-03-27 23:50:00,101.82,101.83,101.81,101.83,48835086.0
2007-03-27 23:51:00,101.763,101.815,101.763,101.81,52152581.0
2007-03-27 23:52:00,101.79,101.815,101.769,101.793,62251109.0
2007-03-27 23:53:00,101.79,101.81,101.79,101.8,36904371.0
2007-03-27 23:54:00,101.8,101.806,101.792,101.792,66104484.0
2007-03-27 23:55:00,101.795,101.86,101.785,101.83,93172163.0
2007-03-27 23:56:00,101.835,101.839,101.825,101.835,52579013.0
2007-03-27 23:57:00,101.835,101.835,101.809,101.82,191123138.0
2007-03-27 23:58:00,101.83,101.832,101.8,101.8,142009081.0
2007-03-27 23:59:00,101.795,101.818,101.795,101.807,92521702.0
2007-03-28 00:00:00,101.805,101.825,101.795,101.825,34695113.0
2007-03-28 00:01:00,101.82,101.835,101.78,101.825,140619289.0
2007-03-28 00:02:00,101.83,101.83,101.81,101.815,135344559.0
2007-03-28 00:03:00,101.815,101.82,101.792,101.82,103819037.0
2007-03-28 00:04:00,101.825,101.825,101.745,101.745,63330834.0
2007-03-28 00:05:00,101.75,101.815,101.75,101.81,26617170.0
2007-03-28 00:06:00,101.779,101.779,101.769,101.769,78168060.0
2007-03-28 00:07:00,101.81,101.82,101.81,101.815,67142778.0
2007-03-28 00:08:00,101.82,101.82,101.798,101.798,27930462.0
2007-03-28 00:09:00,101.8,101.801,101.78,101.78,102868017.0
2007-03-28 00:10:00,101.805,101.805,101.79,101.79,38241856.0
2007-03-28 00:11:00,101.79,101.805,101.78,101.8,32578174.0
2007-03-28 00:12:00,101.795,101.795,101.778,101.795,112752610.0
2007-03-28 00:13:00,101.795,101.809,101.794,101.807,98972199.0
2007-03-28 00:14:00,101.81,101.81,101.792,101.795,40265451.0
2007-03-28 00:15:00,101.8,101.8,101.785,101.797,161344344.0
2007-03-28 00:16:00,101.793,101.806,101.78,101.797,69077075.0
2007-03-28 00:17:00,101.79,101.8,101.77,101.8,95013949.0
2007-03-28 00:18:00,101.78,101.828,101.775,101.828,225782888.0
2007-03-28 00:19:00,101.795,101.795,101.75,101.767,73909661.0
2007-03-28 00:20:00,101.765,101.785,101.765,101.785,145266606.0
2007-03-28 00:21:00,101.78,101.78,101.757,101.765,50439744.0
2007-03-28 00:22:00,101.765,101.775,101.765,101.765,24076988.0
2007-03-28 00:23:00,101.765,101.786,101.765,101.765,15456107.0
2007-03-28 00:24:00,101.765,101.765,101.733,101.745,94862246.0
2007-03-28 00:25:00,101.748,101.755,101.748,101.755,88220747.0
2007-03-28 00:26:00,101.755,101.755,101.732,101.752,34930968.0
2007-03-28 00:27:00,101.758,101.771,101.758,101.765,98367601.0
2007-03-28 00:28:00,101.76,101.768,101.745,101.745,100585101.0
2007-03-28 00:29:00,101.74,101.755,101.735,101.735,102209943.0
2007-03-28 00:30:00,101.74,101.79,101.74,101.79,129766162.0
2007-03-28 00:31:00,101.785,101.795,101.78,101.795,90769258.0
2007-03-28 00:32:00,101.795,101.795,101.76,101.76,24819520.0
2007-03-28 00:33:00,101.765,101.765,101.738,101.755,41415510.0
2007-03-28 00:34:00,101.753,101.77,101.747,101.75,249639752.0
2007-03-28 00:35:00,101.755,101.77,101.74,101.74,126644476.0
2007-03-28 00:36:00,101.73,101.745,101.725,101.745,61231316.0
2007-03-28 00:37:00,101.738,101.767,101.733,101.76,191553138.0
2007-03-28 00:38:00,101.765,101.766,101.74,101.755,119217503.0
2007-03-28 00:39:00,101.755,101.757,101.728,101.755,258744588.0
2007-03-28 00:40:00,101.755,101.781,101.755,101.755,159797401.0
2007-03-28 00:41:00,101.755,101.76,101.73,101.73,189036081.0
2007-03-28 00:42:00,101.75,101.775,101.75,101.775,218079446.0
2007-03-28 00:43:00,101.77,101.78,101.765,101.765,106708035.0
2007-03-28 00:44:00,101.758,101.77,101.758,101.765,153620341.0
2007-03-28 00:45:00,101.765,101.798,101.765,101.785,372843649.0
2007-03-28 00:46:00,101.785,101.835,101.785,101.835,174041814.0
2007-03-28 00:47:00,101.835,101.87,101.83,101.87,171516376.0
2007-03-28 00:48:00,101.875,101.875,101.85,101.865,43413206.0
2007-03-28 00:49:00,101.858,101.867,101.85,101.85,148160678.0
2007-03-28 00:50:00,101.843,101.87,101.837,101.845,64313841.0
2007-03-28 00:51:00,101.845,101.87,101.84,101.845,116215147.0
2007-03-28 00:52:00,101.84,101.854,101.828,101.83,448947405.0
2007-03-28 00:53:00,101.84,101.84,101.808,101.835,169963166.0
2007-03-28 00:54:00,101.832,101.832,101.75,101.75,624312067.0
2007-03-28 00:55:00,101.76,101.785,101.745,101.77,219720719.0
2007-03-28 00:56:00,101.765,101.801,101.765,101.77,488843513.0
2007-03-28 00:57:00,101.765,101.775,101.76,101.775,371645743.0
2007-03-28 00:58:00,101.77,101.794,101.765,101.765,642643689.0
2007-03-28 00:59:00,101.775,101.782,101.756,101.765,538924412.0
2007-03-28 01:00:00,101.77,101.785,101.77,101.77,640758810.0
2007-03-28 01:01:00,101.77,101.785,101.768,101.785,488828152.0
2007-03-28 01:02:00,101.78,101.799,101.778,101.79,317368172.0
2007-03-28 01:03:00,101.79,101.826,101.79,101.805,307551332.0
2007-03-28 01:04:00,101.8,101.811,101.795,101.8,522022432.0
2007-03-28 01:05:00,101.8,101.82,101.79,101.79,343729767.0
2007-03-28 01:06:00,101.79,101.825,101.79,101.825,277999937.0
2007-03-28 01:07:00,101.82,101.822,101.81,101.81,123599011.0
2007-03-28 01:08:00,101.805,101.805,101.8,101.805,29944623.0
2007-03-28 01:09:00,101.805,101.805,101.765,101.765,288110681.0
2007-03-28 01:10:00,101.77,101.815,101.77,101.815,245091751.0
2007-03-28 01:11:00,101.807,101.845,101.807,101.835,92314197.0
2007-03-28 01:12:00,101.835,101.845,101.824,101.828,420460708.0
2007-03-28 01:13:00,101.84,101.84,101.83,101.83,443248107.0
2007-03-28 01:14:00,101.83,101.836,101.827,101.83,443248107.0
2007-03-28 01:15:00,101.83,101.865,101.823,101.84,338065900.0
2007-03-28 01:16:00,101.845,101.86,101.825,101.83,523992169.0
2007-03-28 01:17:00,101.83,101.859,101.83,101.845,507320203.0
2007-03-28 01:18:00,101.853,101.863,101.835,101.835,594611962.0
2007-03-28 01:19:00,101.845,101.845,101.82,101.82,1147726550.0
2007-03-28 01:20:00,101.823,101.859,101.823,101.845,584690352.0
2007-03-28 01:21:00,101.852,101.86,101.837,101.857,238353038.0
2007-03-28 01:22:00,101.855,101.869,101.843,101.855,71480218.0
2007-03-28 01:23:00,101.855,101.86,101.85,101.86,218476020.0
2007-03-28 01:24:00,101.855,101.855,101.825,101.835,131763343.0
2007-03-28 01:25:00,101.835,101.855,101.835,101.845,114295377.0
2007-03-28 01:26:00,101.845,101.849,101.835,101.835,96957138.0
2007-03-28 01:27:00,101.84,101.849,101.818,101.845,546034868.0
2007-03-28 01:28:00,101.842,101.88,101.842,101.88,538312929.0
2007-03-28 01:29:00,101.875,101.894,101.868,101.875,527704922.0
2007-03-28 01:30:00,101.883,101.894,101.876,101.885,874830337.0
2007-03-28 01:31:00,101.885,101.942,101.885,101.925,821022825.0
2007-03-28 01:32:00,101.93,101.936,101.9,101.925,393117378.0
2007-03-28 01:33:00,101.92,101.934,101.912,101.912,253445219.0
2007-03-28 01:34:00,101.915,101.925,101.895,101.905,129075510.0
2007-03-28 01:35:00,101.9,101.905,101.87,101.905,205374320.0
2007-03-28 01:36:00,101.905,101.915,101.895,101.895,218282890.0
2007-03-28 01:37:00,101.89,101.896,101.877,101.877,343077115.0
2007-03-28 01:38:00,101.882,101.89,101.873,101.885,508033356.0
2007-03-28 01:39:00,101.882,101.882,101.853,101.853,229158676.0
2007-03-28 01:40:00,101.882,101.882,101.875,101.875,62784757.0
2007-03-28 01:41:00,101.875,101.883,101.875,101.882,64996917.0
2007-03-28 01:42:00,101.885,101.885,101.885,101.885,6281899.0
2007-03-28 01:43:00,101.89,101.899,101.885,101.885,226734952.0
2007-03-28 01:44:00,101.885,101.895,101.885,101.885,427809471.0
2007-03-28 01:45:00,101.89,101.89,101.855,101.885,187204629.0
2007-03-28 01:46:00,101.89,101.9,101.885,101.89,220723837.0
2007-03-28 01:47:00,101.9,101.938,101.895,101.93,524640789.0
2007-03-28 01:48:00,101.93,101.93,101.905,101.907,372233770.0
2007-03-28 01:49:00,101.91,101.962,101.905,101.962,252276083.0
2007-03-28 01:50:00,101.965,101.97,101.935,101.945,151906460.0
2007-03-28 01:51:00,101.955,101.97,101.952,101.97,148148931.0
2007-03-28 01:52:00,101.96,101.975,101.945,101.955,359723292.0
2007-03-28 01:53:00,101.95,101.955,101.935,101.95,358719202.0
2007-03-28 01:54:00,101.945,101.965,101.935,101.945,142788161.0
2007-03-28 01:55:00,101.955,102.01,101.955,102.01,128890618.0
2007-03-28 01:56:00,102.005,102.008,101.994,102.003,349340296.0
2007-03-28 01:57:00,102.01,102.019,102.005,102.005,167630597.0
2007-03-28 01:58:00,102.005,102.015,101.99,102.005,208421490.0
2007-03-28 01:59:00,101.998,102.03,101.998,102.005,67807717.0
2007-03-28 02:00:00,102.005,102.008,101.985,101.993,61710697.0
2007-03-28 02:01:00,101.995,101.995,101.965,101.97,230529243.0
2007-03-28 02:02:00,101.975,101.99,101.96,101.99,184007248.0
2007-03-28 02:03:00,101.983,101.983,101.965,101.965,353654885.0
2007-03-28 02:04:00,101.97,101.98,101.945,101.98,141529171.0
2007-03-28 02:05:00,101.975,101.985,101.975,101.975,149579045.0
2007-03-28 02:06:00,101.98,101.99,101.97,101.97,386634189.0
2007-03-28 02:07:00,101.975,101.975,101.963,101.97,328184738.0
2007-03-28 02:08:00,101.98,101.982,101.965,101.975,159026335.0
2007-03-28 02:09:00,101.975,101.985,101.975,101.985,156411100.0
2007-03-28 02:10:00,101.98,101.993,101.97,101.97,232020677.0
2007-03-28 02:11:00,101.972,101.989,101.971,101.98,382680964.0
2007-03-28 02:12:00,101.98,102.01,101.978,102.0,520270525.0
2007-03-28 02:13:00,101.99,102.006,101.99,102.0,229299644.0
2007-03-28 02:14:00,102.005,102.02,101.995,102.01,179400696.0
2007-03-28 02:15:00,102.015,102.02,102.005,102.005,426062602.0
2007-03-28 02:16:00,102.005,102.019,102.004,102.01,208319509.0
2007-03-28 02:17:00,102.0,102.01,101.99,101.99,69013504.0
2007-03-28 02:18:00,102.002,102.002,101.973,101.995,69013504.0
2007-03-28 02:20:00,101.993,102.005,101.985,102.005,222786974.0
2007-03-28 02:21:00,102.0,102.006,101.987,102.002,475241691.0
2007-03-28 02:22:00,101.997,102.007,101.993,102.0,336218265.0
2007-03-28 02:23:00,102.005,102.009,101.992,102.005,225219648.0
2007-03-28 02:24:00,102.005,102.007,101.982,102.0,217834448.0
2007-03-28 02:25:00,101.995,101.995,101.94,101.955,137842277.0
2007-03-28 02:26:00,101.952,101.965,101.94,101.95,241169687.0
2007-03-28 02:27:00,101.955,101.963,101.945,101.96,429683431.0
2007-03-28 02:28:00,101.965,101.971,101.945,101.945,855053990.0
2007-03-28 02:29:00,101.945,101.945,101.903,101.943,870651192.0
2007-03-28 02:30:00,101.935,101.935,101.895,101.905,553846472.0
2007-03-28 02:31:00,101.91,101.91,101.865,101.875,569161484.0
2007-03-28 02:32:00,101.88,101.915,101.877,101.91,533133045.0
2007-03-28 02:33:00,101.905,101.91,101.885,101.895,97297680.0
2007-03-28 02:34:00,101.895,101.905,101.863,101.875,104265074.0
2007-03-28 02:35:00,101.875,101.915,101.875,101.915,124469436.0
2007-03-28 02:36:00,101.895,101.906,101.895,101.9,241356622.0
2007-03-28 02:37:00,101.895,101.915,101.888,101.915,73133024.0
2007-03-28 02:38:00,101.93,101.934,101.907,101.907,234622545.0
2007-03-28 02:39:00,101.9,101.903,101.883,101.903,568212195.0
2007-03-28 02:40:00,101.9,101.919,101.9,101.905,1148760435.0
2007-03-28 02:41:00,101.903,101.916,101.9,101.913,545765887.0
2007-03-28 02:42:00,101.915,101.934,101.915,101.92,505651550.0
2007-03-28 02:43:00,101.91,101.927,101.905,101.915,514878821.0
2007-03-28 02:44:00,101.92,101.928,101.905,101.905,350508968.0
2007-03-28 02:45:00,101.905,101.915,101.885,101.915,431763211.0
2007-03-28 02:46:00,101.915,101.92,101.903,101.903,491599310.0
2007-03-28 02:47:00,101.903,101.92,101.892,101.905,432795370.0
2007-03-28 02:48:00,101.905,101.907,101.882,101.887,86089893.0
2007-03-28 02:49:00,101.895,101.91,101.89,101.91,241327043.0
2007-03-28 02:50:00,101.905,101.905,101.86,101.865,276710216.0
2007-03-28 02:51:00,101.865,101.88,101.855,101.855,31747905.0
2007-03-28 02:52:00,101.86,101.86,101.825,101.83,116394213.0
2007-03-28 02:53:00,101.835,101.852,101.815,101.815,289975948.0
2007-03-28 02:54:00,101.815,101.86,101.8,101.825,333426874.0
2007-03-28 02:55:00,101.84,101.877,101.84,101.86,525649406.0
2007-03-28 02:56:00,101.855,101.869,101.845,101.865,297928247.0
2007-03-28 02:57:00,101.855,101.945,101.853,101.935,327453735.0
2007-03-28 02:58:00,101.94,101.94,101.89,101.89,492621320.0
2007-03-28 02:59:00,101.91,101.931,101.885,101.89,632535848.0
2007-03-28 03:00:00,101.885,101.895,101.87,101.885,523176790.0
2007-03-28 03:01:00,101.875,101.9,101.875,101.89,685632868.0
2007-03-28 03:02:00,101.89,101.92,101.875,101.895,373325717.0
2007-03-28 03:03:00,101.9,101.905,101.885,101.89,523163005.0
2007-03-28 03:04:00,101.905,101.909,101.888,101.9,219260262.0
2007-03-28 03:05:00,101.905,101.91,101.895,101.902,642693091.0
2007-03-28 03:06:00,101.905,101.905,101.87,101.89,172902508.0
2007-03-28 03:07:00,101.88,101.894,101.868,101.87,471880810.0
2007-03-28 03:08:00,101.875,101.875,101.835,101.835,108663062.0
2007-03-28 03:09:00,101.83,101.832,101.81,101.832,69214211.0
2007-03-28 03:10:00,101.835,101.835,101.821,101.828,141239921.0
2007-03-28 03:11:00,101.835,101.835,101.815,101.815,43998380.0
2007-03-28 03:12:00,101.81,101.825,101.795,101.8,156664572.0
2007-03-28 03:13:00,101.8,101.802,101.77,101.785,171233583.0
2007-03-28 03:14:00,101.79,101.803,101.76,101.77,397742336.0
2007-03-28 03:15:00,101.775,101.814,101.775,101.798,154345766.0
2007-03-28 03:16:00,101.805,101.811,101.765,101.775,101665429.0
2007-03-28 03:17:00,101.78,101.785,101.76,101.78,222598188.0
2007-03-28 03:18:00,101.77,101.785,101.755,101.775,191215940.0
2007-03-28 03:19:00,101.765,101.785,101.715,101.715,175582251.0
2007-03-28 03:20:00,101.695,101.725,101.688,101.725,280481937.0
2007-03-28 03:21:00,101.725,101.75,101.702,101.735,113152526.0
2007-03-28 03:22:00,101.72,101.738,101.698,101.698,194174488.0
2007-03-28 03:23:00,101.705,101.705,101.635,101.64,60541144.0
2007-03-28 03:24:00,101.645,101.645,101.575,101.635,132751026.0
2007-03-28 03:25:00,101.63,101.675,101.63,101.633,234623815.0
2007-03-28 03:26:00,101.63,101.63,101.567,101.585,41336976.0
2007-03-28 03:27:00,101.58,101.595,101.505,101.515,26051773.0
2007-03-28 03:28:00,101.515,101.575,101.498,101.575,82894297.0
2007-03-28 03:29:00,101.59,101.59,101.46,101.46,128468632.0
2007-03-28 03:30:00,101.485,101.514,101.445,101.48,109035572.0
2007-03-28 03:31:00,101.485,101.515,101.48,101.5,98903738.0
2007-03-28 03:32:00,101.505,101.55,101.502,101.538,96533466.0
2007-03-28 03:33:00,101.523,101.557,101.505,101.525,37592516.0
2007-03-28 03:34:00,101.525,101.585,101.525,101.583,84083822.0
2007-03-28 03:35:00,101.585,101.585,101.55,101.55,99687103.0
2007-03-28 03:36:00,101.54,101.565,101.54,101.565,16780055.0
2007-03-28 03:37:00,101.565,101.6,101.555,101.59,25701310.0
2007-03-28 03:38:00,101.59,101.593,101.565,101.565,54837729.0
2007-03-28 03:39:00,101.578,101.595,101.575,101.575,133198800.0
2007-03-28 03:40:00,101.577,101.585,101.55,101.585,75727111.0
2007-03-28 03:41:00,101.585,101.585,101.555,101.565,210069678.0
2007-03-28 03:42:00,101.575,101.579,101.56,101.56,99138094.0
2007-03-28 03:43:00,101.567,101.6,101.567,101.6,21041534.0
2007-03-28 03:44:00,101.597,101.61,101.58,101.58,162122535.0
2007-03-28 03:45:00,101.575,101.615,101.575,101.595,44506965.0
2007-03-28 03:46:00,101.597,101.6,101.57,101.6,92705317.0
2007-03-28 03:47:00,101.6,101.615,101.57,101.585,110142238.0
2007-03-28 03:48:00,101.585,101.585,101.575,101.575,32380650.0
2007-03-28 03:49:00,101.58,101.58,101.535,101.55,38276307.0
2007-03-28 03:50:00,101.54,101.54,101.5,101.515,99255130.0
2007-03-28 03:51:00,101.508,101.508,101.455,101.47,28916513.0
2007-03-28 03:52:00,101.445,101.515,101.445,101.515,68793830.0
2007-03-28 03:53:00,101.51,101.535,101.51,101.52,82717521.0
2007-03-28 03:54:00,101.52,101.52,101.455,101.49,25849441.0
2007-03-28 03:55:00,101.485,101.505,101.475,101.495,69893870.0
2007-03-28 03:56:00,101.49,101.49,101.44,101.44,104330258.0
2007-03-28 03:57:00,101.44,101.465,101.41,101.45,127587257.0
2007-03-28 03:58:00,101.445,101.49,101.422,101.47,130845157.0
2007-03-28 03:59:00,101.475,101.525,101.475,101.505,36219976.0
2007-03-28 04:00:00,101.517,101.517,101.445,101.445,93042737.0
2007-03-28 04:01:00,101.45,101.495,101.45,101.495,138613062.0
2007-03-28 04:02:00,101.485,101.515,101.483,101.515,176199089.0
2007-03-28 04:03:00,101.515,101.515,101.495,101.505,52474066.0
2007-03-28 04:04:00,101.5,101.526,101.495,101.515,86704041.0
2007-03-28 04:05:00,101.512,101.52,101.5,101.52,66543672.0
2007-03-28 04:06:00,101.52,101.52,101.506,101.52,39797662.0
2007-03-28 04:07:00,101.523,101.523,101.485,101.52,38205695.0
2007-03-28 04:08:00,101.52,101.525,101.498,101.498,52780671.0
2007-03-28 04:09:00,101.52,101.52,101.493,101.515,46687462.0
2007-03-28 04:10:00,101.51,101.527,101.51,101.515,97741627.0
2007-03-28 04:11:00,101.51,101.525,101.5,101.51,46510855.0
2007-03-28 04:12:00,101.51,101.515,101.49,101.503,41615796.0
2007-03-28 04:13:00,101.505,101.525,101.495,101.525,19582789.0
2007-03-28 04:14:00,101.535,101.535,101.51,101.51,16032614.0
2007-03-28 04:15:00,101.515,101.515,101.5,101.5,22389144.0
2007-03-28 04:16:00,101.495,101.535,101.495,101.535,30274791.0
2007-03-28 04:17:00,101.537,101.575,101.537,101.57,93305444.0
2007-03-28 04:18:00,101.565,101.573,101.555,101.555,32654973.0
2007-03-28 04:19:00,101.555,101.555,101.54,101.545,36066840.0
2007-03-28 04:20:00,101.535,101.55,101.535,101.55,8291230.0
2007-03-28 04:21:00,101.555,101.555,101.535,101.535,42164243.0
2007-03-28 04:22:00,101.535,101.55,101.525,101.528,55924436.0
2007-03-28 04:23:00,101.555,101.555,101.533,101.533,39787531.0
2007-03-28 04:24:00,101.545,101.55,101.525,101.55,40768880.0
2007-03-28 04:25:00,101.543,101.555,101.532,101.555,29516256.0
2007-03-28 04:26:00,101.56,101.56,101.55,101.55,14914083.0
2007-03-28 04:27:00,101.555,101.561,101.543,101.55,117988812.0
2007-03-28 04:28:00,101.56,101.56,101.543,101.552,51344777.0
2007-03-28 04:29:00,101.555,101.555,101.545,101.545,37774600.0
2007-03-28 04:30:00,101.545,101.545,101.52,101.52,5606366.0
2007-03-28 04:31:00,101.53,101.53,101.51,101.523,27352290.0
2007-03-28 04:32:00,101.525,101.53,101.505,101.505,50542170.0
2007-03-28 04:33:00,101.52,101.535,101.52,101.525,123953436.0
2007-03-28 04:34:00,101.53,101.53,101.496,101.503,230952882.0
2007-03-28 04:35:00,101.51,101.541,101.495,101.525,102673787.0
2007-03-28 04:36:00,101.53,101.54,101.522,101.53,128750691.0
2007-03-28 04:37:00,101.54,101.54,101.54,101.54,19585832.0
2007-03-28 04:38:00,101.528,101.54,101.528,101.53,19585832.0
2007-03-28 04:39:00,101.525,101.55,101.52,101.535,97233005.0
2007-03-28 04:40:00,101.54,101.564,101.53,101.54,22510274.0
2007-03-28 04:41:00,101.527,101.528,101.505,101.505,65189074.0
2007-03-28 04:42:00,101.52,101.53,101.517,101.53,63846884.0
2007-03-28 04:43:00,101.52,101.536,101.515,101.515,213602394.0
2007-03-28 04:44:00,101.518,101.534,101.515,101.53,188020614.0
2007-03-28 04:45:00,101.535,101.547,101.52,101.525,111242424.0
2007-03-28 04:46:00,101.535,101.556,101.53,101.53,76272663.0
2007-03-28 04:47:00,101.533,101.533,101.525,101.525,60930385.0
2007-03-28 04:48:00,101.525,101.53,101.501,101.53,69256710.0
2007-03-28 04:49:00,101.54,101.54,101.513,101.52,24277582.0
2007-03-28 04:50:00,101.525,101.525,101.503,101.503,26171104.0
2007-03-28 04:51:00,101.51,101.528,101.51,101.515,80656635.0
2007-03-28 04:52:00,101.527,101.529,101.515,101.515,108000734.0
2007-03-28 04:53:00,101.515,101.531,101.492,101.513,109492909.0
2007-03-28 04:54:00,101.523,101.527,101.513,101.52,74571620.0
2007-03-28 04:55:00,101.515,101.529,101.512,101.52,192523406.0
2007-03-28 04:56:00,101.525,101.542,101.525,101.537,51282754.0
2007-03-28 04:57:00,101.535,101.541,101.505,101.505,148826595.0
2007-03-28 04:58:00,101.5,101.525,101.491,101.525,20416393.0
2007-03-28 04:59:00,101.522,101.532,101.52,101.532,36973590.0
2007-03-28 05:00:00,101.535,101.55,101.535,101.535,118978199.0
2007-03-28 05:01:00,101.53,101.535,101.515,101.535,32165312.0
2007-03-28 05:02:00,101.528,101.545,101.515,101.545,77756265.0
2007-03-28 05:03:00,101.54,101.55,101.53,101.55,52420912.0
2007-03-28 05:04:00,101.545,101.545,101.52,101.53,114760950.0
2007-03-28 05:05:00,101.518,101.532,101.485,101.505,99196023.0
2007-03-28 05:06:00,101.51,101.523,101.5,101.5,141506440.0
2007-03-28 05:07:00,101.513,101.521,101.51,101.51,76103431.0
2007-03-28 05:08:00,101.498,101.533,101.494,101.52,211240606.0
2007-03-28 05:09:00,101.518,101.521,101.507,101.51,117336082.0
2007-03-28 05:10:00,101.508,101.523,101.508,101.523,99412306.0
2007-03-28 05:11:00,101.523,101.535,101.51,101.522,95374865.0
2007-03-28 05:12:00,101.51,101.555,101.51,101.555,49429020.0
2007-03-28 05:13:00,101.55,101.552,101.525,101.545,76332859.0
2007-03-28 05:14:00,101.545,101.545,101.505,101.525,51562860.0
2007-03-28 05:15:00,101.525,101.525,101.51,101.513,258955084.0
2007-03-28 05:16:00,101.523,101.53,101.52,101.525,141971391.0
2007-03-28 05:17:00,101.525,101.53,101.515,101.515,231916737.0
2007-03-28 05:18:00,101.515,101.52,101.515,101.52,93135606.0
2007-03-28 05:19:00,101.515,101.535,101.515,101.515,28004178.0
2007-03-28 05:20:00,101.532,101.54,101.52,101.54,69589828.0
2007-03-28 05:21:00,101.5,101.528,101.5,101.52,89089015.0
2007-03-28 05:22:00,101.51,101.543,101.51,101.533,118791138.0
2007-03-28 05:23:00,101.548,101.548,101.53,101.53,258404406.0
2007-03-28 05:24:00,101.53,101.533,101.52,101.52,336021006.0
2007-03-28 05:25:00,101.52,101.535,101.517,101.53,190750836.0
2007-03-28 05:26:00,101.535,101.535,101.522,101.523,118834679.0
2007-03-28 05:27:00,101.52,101.535,101.495,101.535,150507692.0
2007-03-28 05:28:00,101.53,101.53,101.513,101.513,46083407.0
2007-03-28 05:29:00,101.53,101.53,101.502,101.53,95599327.0
2007-03-28 05:30:00,101.525,101.53,101.475,101.512,76656297.0
2007-03-28 05:31:00,101.52,101.52,101.491,101.493,156944518.0
2007-03-28 05:32:00,101.505,101.52,101.487,101.487,56787089.0
2007-03-28 05:33:00,101.505,101.51,101.497,101.497,202733938.0
2007-03-28 05:34:00,101.503,101.515,101.503,101.51,28033983.0
2007-03-28 05:35:00,101.51,101.515,101.491,101.515,86430376.0
2007-03-28 05:36:00,101.513,101.513,101.493,101.51,27066585.0
2007-03-28 05:37:00,101.503,101.503,101.47,101.49,60455752.0
2007-03-28 05:38:00,101.492,101.492,101.475,101.475,40186418.0
2007-03-28 05:39:00,101.475,101.477,101.465,101.477,81232990.0
2007-03-28 05:40:00,101.475,101.503,101.475,101.487,69718106.0
2007-03-28 05:41:00,101.478,101.487,101.47,101.47,76048636.0
2007-03-28 05:42:00,101.467,101.476,101.465,101.467,136041484.0
2007-03-28 05:43:00,101.473,101.473,101.45,101.45,53998053.0
2007-03-28 05:44:00,101.455,101.486,101.455,101.46,37085177.0
2007-03-28 05:45:00,101.47,101.485,101.47,101.48,79901640.0
2007-03-28 05:46:00,101.475,101.49,101.475,101.49,28523351.0
2007-03-28 05:47:00,101.485,101.485,101.465,101.48,42222703.0
2007-03-28 05:48:00,101.485,101.495,101.48,101.483,61904540.0
2007-03-28 05:49:00,101.475,101.5,101.475,101.49,33930688.0
2007-03-28 05:50:00,101.493,101.515,101.487,101.487,123058998.0
2007-03-28 05:51:00,101.505,101.51,101.5,101.502,65676472.0
2007-03-28 05:52:00,101.505,101.52,101.495,101.495,51341880.0
2007-03-28 05:53:00,101.5,101.505,101.477,101.505,87201681.0
2007-03-28 05:54:00,101.5,101.525,101.5,101.525,133933287.0
2007-03-28 05:55:00,101.523,101.523,101.492,101.51,86023243.0
2007-03-28 05:56:00,101.515,101.515,101.49,101.512,68644110.0
2007-03-28 05:57:00,101.5,101.515,101.5,101.515,33783064.0
2007-03-28 05:58:00,101.51,101.51,101.493,101.51,20273801.0
2007-03-28 05:59:00,101.5,101.53,101.5,101.53,43964084.0
2007-03-28 06:00:00,101.53,101.53,101.512,101.515,123763993.0
2007-03-28 06:01:00,101.51,101.513,101.504,101.51,519705834.0
2007-03-28 06:02:00,101.51,101.516,101.495,101.495,147175223.0
2007-03-28 06:03:00,101.49,101.507,101.484,101.485,245407024.0
2007-03-28 06:04:00,101.487,101.512,101.487,101.512,240748940.0
2007-03-28 06:05:00,101.513,101.513,101.494,101.495,38734770.0
2007-03-28 06:06:00,101.5,101.516,101.5,101.502,100833701.0
2007-03-28 06:07:00,101.505,101.514,101.495,101.505,101206732.0
2007-03-28 06:08:00,101.497,101.499,101.478,101.478,43038824.0
2007-03-28 06:09:00,101.485,101.505,101.48,101.49,172425446.0
2007-03-28 06:10:00,101.49,101.5,101.487,101.5,85601973.0
2007-03-28 06:11:00,101.493,101.504,101.475,101.495,72393649.0
2007-03-28 06:12:00,101.495,101.498,101.465,101.487,69010466.0
2007-03-28 06:13:00,101.495,101.5,101.48,101.5,102875650.0
2007-03-28 06:14:00,101.5,101.52,101.465,101.495,114569764.0
2007-03-28 06:15:00,101.51,101.51,101.465,101.485,99672937.0
2007-03-28 06:16:00,101.48,101.5,101.475,101.495,64372509.0
2007-03-28 06:17:00,101.5,101.5,101.484,101.49,69907496.0
2007-03-28 06:18:00,101.492,101.505,101.457,101.493,89302359.0
2007-03-28 06:19:00,101.49,101.491,101.477,101.477,30265284.0
2007-03-28 06:20:00,101.49,101.49,101.465,101.475,32372905.0
2007-03-28 06:21:00,101.49,101.49,101.48,101.48,50137821.0
2007-03-28 06:22:00,101.49,101.49,101.48,101.48,86718267.0
2007-03-28 06:23:00,101.48,101.485,101.48,101.485,45712897.0
2007-03-28 06:24:00,101.485,101.492,101.48,101.48,159233281.0
2007-03-28 06:25:00,101.487,101.487,101.395,101.395,122078578.0
2007-03-28 06:26:00,101.39,101.425,101.38,101.425,56895682.0
2007-03-28 06:27:00,101.395,101.435,101.38,101.422,152657789.0
2007-03-28 06:28:00,101.425,101.43,101.4,101.415,61005893.0
2007-03-28 06:29:00,101.415,101.415,101.39,101.4,24618898.0
2007-03-28 06:30:00,101.398,101.401,101.385,101.4,24636252.0
2007-03-28 06:31:00,101.392,101.435,101.392,101.425,50252104.0
2007-03-28 06:32:00,101.42,101.42,101.385,101.405,93889821.0
2007-03-28 06:33:00,101.425,101.435,101.397,101.435,75649762.0
2007-03-28 06:34:00,101.435,101.435,101.415,101.415,29486129.0
2007-03-28 06:35:00,101.415,101.415,101.38,101.395,46736551.0
2007-03-28 06:36:00,101.38,101.395,101.33,101.35,75251477.0
2007-03-28 06:37:00,101.365,101.366,101.335,101.345,80313407.0
2007-03-28 06:38:00,101.345,101.345,101.3,101.3,56617273.0
2007-03-28 06:39:00,101.305,101.325,101.278,101.278,40913915.0
2007-03-28 06:40:00,101.275,101.275,101.23,101.255,83179594.0
2007-03-28 06:41:00,101.255,101.267,101.24,101.24,58006776.0
2007-03-28 06:42:00,101.222,101.3,101.222,101.3,117841965.0
2007-03-28 06:43:00,101.29,101.325,101.269,101.325,84339783.0
2007-03-28 06:44:00,101.32,101.345,101.32,101.345,49156176.0
2007-03-28 06:45:00,101.35,101.35,101.315,101.345,81269705.0
2007-03-28 06:46:00,101.345,101.347,101.31,101.31,142965114.0
2007-03-28 06:47:00,101.33,101.36,101.304,101.34,158272609.0
2007-03-28 06:48:00,101.34,101.34,101.33,101.33,75708033.0
2007-03-28 06:49:00,101.335,101.375,101.317,101.375,69600609.0
2007-03-28 06:50:00,101.37,101.374,101.355,101.355,112884848.0
2007-03-28 06:51:00,101.355,101.378,101.315,101.36,74261895.0
2007-03-28 06:52:00,101.365,101.371,101.345,101.355,14039067.0
2007-03-28 06:53:00,101.355,101.355,101.33,101.33,14533517.0
2007-03-28 06:54:00,101.325,101.395,101.325,101.395,89574422.0
2007-03-28 06:55:00,101.38,101.387,101.345,101.378,22409975.0
2007-03-28 06:56:00,101.375,101.39,101.368,101.368,71297636.0
2007-03-28 06:57:00,101.375,101.39,101.365,101.375,84208609.0
2007-03-28 06:58:00,101.37,101.385,101.32,101.385,123498337.0
2007-03-28 06:59:00,101.385,101.392,101.36,101.36,91781416.0
2007-03-28 07:00:00,101.365,101.385,101.342,101.345,45660355.0
2007-03-28 07:01:00,101.343,101.365,101.343,101.365,92345963.0
2007-03-28 07:02:00,101.365,101.37,101.358,101.36,60495190.0
2007-03-28 07:03:00,101.36,101.36,101.345,101.345,321493278.0
2007-03-28 07:04:00,101.347,101.365,101.325,101.345,26962591.0
2007-03-28 07:05:00,101.335,101.35,101.32,101.35,82802386.0
2007-03-28 07:06:00,101.36,101.36,101.3,101.345,41705356.0
2007-03-28 07:07:00,101.333,101.373,101.33,101.345,43699604.0
2007-03-28 07:08:00,101.345,101.345,101.308,101.328,33467058.0
2007-03-28 07:09:00,101.345,101.345,101.287,101.307,37992539.0
2007-03-28 07:10:00,101.295,101.313,101.26,101.275,78567780.0
2007-03-28 07:11:00,101.298,101.315,101.23,101.273,94759127.0
2007-03-28 07:12:00,101.265,101.305,101.265,101.285,24834554.0
2007-03-28 07:13:00,101.28,101.299,101.26,101.27,108690622.0
2007-03-28 07:14:00,101.282,101.31,101.275,101.31,73461602.0
2007-03-28 07:15:00,101.3,101.303,101.27,101.3,124258817.0
2007-03-28 07:16:00,101.31,101.335,101.31,101.315,38084989.0
2007-03-28 07:17:00,101.325,101.33,101.312,101.32,81076245.0
2007-03-28 07:18:00,101.33,101.34,101.315,101.315,65123583.0
2007-03-28 07:19:00,101.31,101.34,101.31,101.34,130199872.0
2007-03-28 07:20:00,101.343,101.35,101.33,101.335,97176896.0
2007-03-28 07:21:00,101.33,101.342,101.32,101.342,52448187.0
2007-03-28 07:22:00,101.335,101.335,101.317,101.325,105390717.0
2007-03-28 07:23:00,101.335,101.34,101.332,101.34,57557170.0
2007-03-28 07:24:00,101.318,101.325,101.313,101.313,73902575.0
2007-03-28 07:25:00,101.335,101.367,101.323,101.36,130793314.0
2007-03-28 07:26:00,101.357,101.37,101.335,101.37,70538100.0
2007-03-28 07:27:00,101.37,101.39,101.365,101.378,42596616.0
2007-03-28 07:28:00,101.362,101.4,101.347,101.347,29843843.0
2007-03-28 07:29:00,101.367,101.367,101.358,101.358,64019819.0
2007-03-28 07:30:00,101.36,101.36,101.32,101.32,99502823.0
2007-03-28 07:31:00,101.325,101.325,101.27,101.32,181811555.0
2007-03-28 07:32:00,101.315,101.316,101.31,101.315,81484241.0
2007-03-28 07:33:00,101.315,101.323,101.3,101.3,73732561.0
2007-03-28 07:34:00,101.308,101.31,101.29,101.297,101397418.0
2007-03-28 07:35:00,101.317,101.325,101.315,101.315,107272167.0
2007-03-28 07:36:00,101.315,101.367,101.315,101.357,76131540.0
2007-03-28 07:37:00,101.365,101.385,101.353,101.36,118205293.0
2007-03-28 07:38:00,101.365,101.373,101.355,101.355,120457355.0
2007-03-28 07:39:00,101.36,101.36,101.318,101.347,147287813.0
2007-03-28 07:40:00,101.345,101.357,101.308,101.315,67849265.0
2007-03-28 07:41:00,101.312,101.323,101.293,101.313,92012324.0
2007-03-28 07:42:00,101.305,101.342,101.287,101.325,71735163.0
2007-03-28 07:43:00,101.33,101.33,101.305,101.315,46902064.0
2007-03-28 07:44:00,101.317,101.317,101.285,101.308,64887462.0
2007-03-28 07:45:00,101.312,101.312,101.277,101.3,106813143.0
2007-03-28 07:46:00,101.295,101.322,101.295,101.315,52770136.0
2007-03-28 07:47:00,101.29,101.357,101.29,101.34,48116382.0
2007-03-28 07:48:00,101.343,101.343,101.315,101.315,94420843.0
2007-03-28 07:49:00,101.325,101.34,101.32,101.32,54079896.0
2007-03-28 07:50:00,101.325,101.36,101.325,101.36,27635292.0
2007-03-28 07:51:00,101.355,101.365,101.34,101.365,88859410.0
2007-03-28 07:52:00,101.35,101.352,101.325,101.335,66611808.0
2007-03-28 07:53:00,101.32,101.328,101.3,101.32,141376467.0
2007-03-28 07:54:00,101.32,101.352,101.279,101.35,125980322.0
2007-03-28 07:55:00,101.36,101.365,101.31,101.36,125402791.0
2007-03-28 07:56:00,101.365,101.373,101.35,101.35,61255090.0
2007-03-28 07:57:00,101.345,101.345,101.312,101.345,58758621.0
2007-03-28 07:58:00,101.345,101.36,101.345,101.345,98758702.0
2007-03-28 07:59:00,101.343,101.4,101.343,101.38,49647562.0
2007-03-28 08:00:00,101.375,101.406,101.365,101.39,22114950.0
2007-03-28 08:01:00,101.39,101.405,101.345,101.36,35650230.0
2007-03-28 08:02:00,101.365,101.368,101.35,101.36,49129355.0
2007-03-28 08:03:00,101.365,101.38,101.335,101.355,35591280.0
2007-03-28 08:04:00,101.353,101.365,101.338,101.355,54845968.0
2007-03-28 08:05:00,101.355,101.375,101.33,101.373,76592071.0
2007-03-28 08:06:00,101.37,101.37,101.327,101.35,83418157.0
2007-03-28 08:07:00,101.34,101.365,101.34,101.365,38088884.0
2007-03-28 08:08:00,101.365,101.38,101.357,101.363,78037897.0
2007-03-28 08:09:00,101.375,101.38,101.358,101.362,80524906.0
2007-03-28 08:10:00,101.355,101.375,101.348,101.375,222092195.0
2007-03-28 08:11:00,101.38,101.387,101.355,101.355,81851912.0
2007-03-28 08:12:00,101.362,101.377,101.355,101.375,22798921.0
2007-03-28 08:13:00,101.365,101.385,101.347,101.37,66265816.0
2007-03-28 08:14:00,101.38,101.38,101.348,101.35,58970217.0
2007-03-28 08:15:00,101.36,101.367,101.355,101.367,41909448.0
2007-03-28 08:16:00,101.375,101.379,101.355,101.375,142170490.0
2007-03-28 08:17:00,101.38,101.41,101.355,101.405,102086184.0
2007-03-28 08:18:00,101.39,101.445,101.39,101.435,27722086.0
2007-03-28 08:19:00,101.445,101.445,101.415,101.425,67770888.0
2007-03-28 08:20:00,101.42,101.445,101.42,101.43,67175739.0
2007-03-28 08:21:00,101.415,101.45,101.415,101.42,177570683.0
2007-03-28 08:22:00,101.418,101.495,101.41,101.467,80175071.0
2007-03-28 08:23:00,101.48,101.495,101.455,101.465,86551146.0
2007-03-28 08:24:00,101.47,101.49,101.424,101.427,86791036.0
2007-03-28 08:25:00,101.43,101.445,101.43,101.445,108367624.0
2007-03-28 08:26:00,101.445,101.445,101.427,101.43,32361465.0
2007-03-28 08:27:00,101.42,101.435,101.395,101.405,114802764.0
2007-03-28 08:28:00,101.405,101.41,101.368,101.38,127572218.0
2007-03-28 08:29:00,101.39,101.42,101.39,101.42,88521343.0
2007-03-28 08:30:00,101.4,101.43,101.4,101.41,66198082.0
2007-03-28 08:31:00,101.428,101.465,101.405,101.44,59355568.0
2007-03-28 08:32:00,101.44,101.455,101.425,101.45,57921277.0
2007-03-28 08:33:00,101.445,101.46,101.437,101.437,49874640.0
2007-03-28 08:34:00,101.435,101.459,101.435,101.435,107194941.0
2007-03-28 08:35:00,101.45,101.45,101.43,101.43,75963280.0
2007-03-28 08:36:00,101.435,101.435,101.405,101.425,66280015.0
2007-03-28 08:37:00,101.425,101.445,101.402,101.425,88057726.0
2007-03-28 08:38:00,101.42,101.441,101.42,101.425,165847406.0
2007-03-28 08:39:00,101.415,101.45,101.395,101.437,85977089.0
2007-03-28 08:40:00,101.435,101.445,101.435,101.445,7002068.0
2007-03-28 08:41:00,101.445,101.467,101.42,101.42,117938815.0
2007-03-28 08:42:00,101.422,101.44,101.417,101.417,58284459.0
2007-03-28 08:43:00,101.425,101.445,101.415,101.44,122634930.0
2007-03-28 08:44:00,101.435,101.456,101.435,101.455,73479435.0
2007-03-28 08:45:00,101.455,101.46,101.45,101.45,46873830.0
2007-03-28 08:46:00,101.445,101.445,101.415,101.425,23497891.0
2007-03-28 08:47:00,101.425,101.425,101.385,101.408,69653882.0
2007-03-28 08:48:00,101.415,101.415,101.375,101.41,96002772.0
2007-03-28 08:49:00,101.415,101.415,101.355,101.362,83718965.0
2007-03-28 08:50:00,101.365,101.385,101.34,101.37,32877327.0
2007-03-28 08:51:00,101.365,101.395,101.355,101.38,99030447.0
2007-03-28 08:52:00,101.38,101.38,101.35,101.35,47645154.0
2007-03-28 08:53:00,101.37,101.405,101.36,101.395,61767329.0
2007-03-28 08:54:00,101.395,101.41,101.385,101.4,50058940.0
2007-03-28 08:55:00,101.395,101.401,101.388,101.395,181826626.0
2007-03-28 08:56:00,101.39,101.4,101.386,101.39,54416425.0
2007-03-28 08:57:00,101.408,101.408,101.33,101.33,156411187.0
2007-03-28 08:58:00,101.38,101.405,101.35,101.39,68426507.0
2007-03-28 08:59:00,101.392,101.4,101.352,101.4,72415941.0
2007-03-28 09:00:00,101.405,101.426,101.404,101.41,153719288.0
2007-03-28 09:01:00,101.418,101.418,101.35,101.375,195037586.0
2007-03-28 09:02:00,101.39,101.398,101.378,101.378,106213649.0
2007-03-28 09:03:00,101.382,101.382,101.355,101.373,99076375.0
2007-03-28 09:04:00,101.375,101.405,101.363,101.382,111517879.0
2007-03-28 09:05:00,101.385,101.412,101.385,101.4,123749341.0
2007-03-28 09:06:00,101.4,101.413,101.388,101.388,126089713.0
2007-03-28 09:07:00,101.39,101.398,101.336,101.375,72781717.0
2007-03-28 09:08:00,101.373,101.385,101.355,101.355,27343553.0
2007-03-28 09:09:00,101.355,101.37,101.352,101.355,91283295.0
2007-03-28 09:10:00,101.36,101.37,101.357,101.362,38627868.0
2007-03-28 09:11:00,101.348,101.362,101.31,101.31,114240458.0
2007-03-28 09:12:00,101.36,101.36,101.335,101.352,44807772.0
2007-03-28 09:13:00,101.35,101.375,101.347,101.368,95085822.0
2007-03-28 09:14:00,101.36,101.375,101.325,101.33,74549886.0
2007-03-28 09:15:00,101.34,101.357,101.322,101.343,164483451.0
2007-03-28 09:16:00,101.35,101.36,101.325,101.36,183496616.0
2007-03-28 09:17:00,101.35,101.358,101.33,101.358,123591517.0
2007-03-28 09:18:00,101.348,101.358,101.333,101.358,90488455.0
2007-03-28 09:19:00,101.352,101.365,101.32,101.32,97140467.0
2007-03-28 09:20:00,101.34,101.356,101.338,101.355,104790685.0
2007-03-28 09:21:00,101.355,101.38,101.34,101.365,75377003.0
2007-03-28 09:22:00,101.36,101.375,101.345,101.36,144790886.0
2007-03-28 09:23:00,101.36,101.38,101.355,101.38,44458163.0
2007-03-28 09:24:00,101.38,101.38,101.33,101.352,41506132.0
2007-03-28 09:25:00,101.352,101.37,101.34,101.345,90904784.0
2007-03-28 09:26:00,101.342,101.352,101.315,101.337,162235954.0
2007-03-28 09:27:00,101.335,101.35,101.332,101.35,63492157.0
2007-03-28 09:28:00,101.345,101.355,101.34,101.355,118083695.0
2007-03-28 09:29:00,101.34,101.375,101.332,101.345,120547222.0
2007-03-28 09:30:00,101.345,101.378,101.345,101.378,233174197.0
2007-03-28 09:31:00,101.38,101.385,101.355,101.385,76252097.0
2007-03-28 09:32:00,101.365,101.365,101.34,101.35,96684190.0
2007-03-28 09:33:00,101.365,101.365,101.303,101.31,125628616.0
2007-03-28 09:34:00,101.305,101.343,101.305,101.343,180342907.0
2007-03-28 09:35:00,101.345,101.354,101.32,101.345,63609911.0
2007-03-28 09:36:00,101.345,101.368,101.33,101.355,13219490.0
2007-03-28 09:37:00,101.33,101.355,101.33,101.34,173801223.0
2007-03-28 09:38:00,101.34,101.383,101.34,101.38,132844688.0
2007-03-28 09:39:00,101.385,101.385,101.338,101.35,81149596.0
2007-03-28 09:40:00,101.392,101.392,101.348,101.37,81978390.0
2007-03-28 09:41:00,101.375,101.385,101.345,101.345,228468906.0
2007-03-28 09:42:00,101.343,101.36,101.332,101.36,114912671.0
2007-03-28 09:43:00,101.355,101.365,101.31,101.31,43975381.0
2007-03-28 09:44:00,101.315,101.345,101.31,101.31,63788660.0
2007-03-28 09:45:00,101.313,101.313,101.25,101.25,209075722.0
2007-03-28 09:46:00,101.255,101.274,101.237,101.255,269334846.0
2007-03-28 09:47:00,101.272,101.275,101.257,101.275,182347081.0
2007-03-28 09:48:00,101.275,101.276,101.232,101.265,41685106.0
2007-03-28 09:49:00,101.265,101.313,101.24,101.253,158101072.0
2007-03-28 09:50:00,101.255,101.256,101.175,101.232,278569726.0
2007-03-28 09:51:00,101.235,101.235,101.188,101.23,509927018.0
2007-03-28 09:52:00,101.232,101.236,101.225,101.235,142585777.0
2007-03-28 09:53:00,101.222,101.235,101.215,101.235,61830805.0
2007-03-28 09:54:00,101.23,101.245,101.21,101.21,68352539.0
2007-03-28 09:55:00,101.205,101.245,101.177,101.203,166611316.0
2007-03-28 09:56:00,101.215,101.222,101.205,101.213,174182113.0
2007-03-28 09:57:00,101.21,101.21,101.185,101.185,166703306.0
2007-03-28 09:58:00,101.185,101.198,101.151,101.185,103927617.0
2007-03-28 09:59:00,101.185,101.2,101.17,101.2,251247451.0
2007-03-28 10:00:00,101.195,101.205,101.17,101.205,326366086.0
2007-03-28 10:01:00,101.21,101.21,101.184,101.185,34799762.0
2007-03-28 10:02:00,101.185,101.19,101.15,101.167,112046210.0
2007-03-28 10:03:00,101.18,101.18,101.161,101.18,95437659.0
2007-03-28 10:04:00,101.18,101.18,101.165,101.175,83290236.0
2007-03-28 10:05:00,101.18,101.18,101.135,101.148,50699531.0
2007-03-28 10:06:00,101.15,101.156,101.108,101.135,61829358.0
2007-03-28 10:07:00,101.145,101.175,101.135,101.155,33413573.0
2007-03-28 10:08:00,101.16,101.17,101.13,101.155,37248013.0
2007-03-28 10:09:00,101.155,101.184,101.11,101.11,95887193.0
2007-03-28 10:10:00,101.115,101.17,101.115,101.155,100223676.0
2007-03-28 10:11:00,101.15,101.17,101.13,101.17,210990422.0
2007-03-28 10:12:00,101.125,101.176,101.11,101.11,296587842.0
2007-03-28 10:13:00,101.145,101.147,101.088,101.12,392864421.0
2007-03-28 10:14:00,101.075,101.133,101.075,101.108,186214387.0
2007-03-28 10:15:00,101.11,101.115,101.102,101.102,235369569.0
2007-03-28 10:16:00,101.098,101.115,101.095,101.115,341433620.0
2007-03-28 10:17:00,101.125,101.125,101.105,101.122,68508229.0
2007-03-28 10:18:00,101.125,101.14,101.12,101.14,115639564.0
2007-03-28 10:19:00,101.138,101.165,101.125,101.157,58527302.0
2007-03-28 10:20:00,101.152,101.163,101.135,101.135,92059665.0
2007-03-28 10:21:00,101.148,101.16,101.113,101.15,110881457.0
2007-03-28 10:22:00,101.155,101.175,101.122,101.175,139945114.0
2007-03-28 10:23:00,101.16,101.18,101.154,101.155,24504515.0
2007-03-28 10:24:00,101.155,101.176,101.152,101.17,82419775.0
2007-03-28 10:25:00,101.17,101.19,101.17,101.175,104040765.0
2007-03-28 10:26:00,101.175,101.181,101.16,101.175,72998023.0
2007-03-28 10:27:00,101.175,101.175,101.168,101.175,71330003.0
2007-03-28 10:28:00,101.18,101.185,101.153,101.165,89796573.0
2007-03-28 10:29:00,101.168,101.185,101.127,101.185,76256843.0
2007-03-28 10:30:00,101.175,101.19,101.13,101.183,211445614.0
2007-03-28 10:31:00,101.185,101.21,101.123,101.13,190155182.0
2007-03-28 10:32:00,101.175,101.185,101.112,101.16,213383900.0
2007-03-28 10:33:00,101.14,101.18,101.12,101.12,408337585.0
2007-03-28 10:34:00,101.125,101.138,101.115,101.12,277681286.0
2007-03-28 10:35:00,101.13,101.145,101.115,101.115,221415089.0
2007-03-28 10:36:00,101.113,101.135,101.035,101.115,121263580.0
2007-03-28 10:37:00,101.108,101.137,101.107,101.137,168693918.0
2007-03-28 10:38:00,101.14,101.145,101.053,101.135,220220855.0
2007-03-28 10:39:00,101.133,101.15,101.123,101.15,167128494.0
2007-03-28 10:40:00,101.145,101.165,101.145,101.16,88733562.0
2007-03-28 10:41:00,101.147,101.165,101.143,101.143,171033717.0
2007-03-28 10:42:00,101.138,101.152,101.128,101.135,319297268.0
2007-03-28 10:43:00,101.14,101.152,101.139,101.14,122655585.0
2007-03-28 10:44:00,101.138,101.15,101.134,101.15,228466754.0
2007-03-28 10:45:00,101.145,101.145,101.045,101.045,86497740.0
2007-03-28 10:46:00,101.045,101.155,101.045,101.14,151346423.0
2007-03-28 10:47:00,101.145,101.145,101.128,101.135,161191785.0
2007-03-28 10:48:00,101.133,101.145,101.115,101.145,65402274.0
2007-03-28 10:49:00,101.145,101.145,101.086,101.143,131181491.0
2007-03-28 10:50:00,101.14,101.146,101.133,101.135,335208480.0
2007-03-28 10:51:00,101.15,101.16,101.035,101.16,270499398.0
2007-03-28 10:52:00,101.165,101.17,101.115,101.165,107112409.0
2007-03-28 10:53:00,101.165,101.165,101.043,101.13,125178557.0
2007-03-28 10:54:00,101.13,101.146,101.115,101.12,140171290.0
2007-03-28 10:55:00,101.11,101.145,101.045,101.12,200183533.0
2007-03-28 10:56:00,101.12,101.14,101.107,101.117,180634443.0
2007-03-28 10:57:00,101.12,101.14,101.085,101.125,105871851.0
2007-03-28 10:58:00,101.125,101.135,101.12,101.13,288000695.0
2007-03-28 10:59:00,101.13,101.13,101.105,101.115,147300956.0
2007-03-28 11:00:00,101.115,101.135,101.028,101.028,129489946.0
2007-03-28 11:01:00,101.1,101.1,101.05,101.095,85153400.0
2007-03-28 11:02:00,101.095,101.1,101.045,101.095,94130332.0
2007-03-28 11:03:00,101.1,101.112,101.097,101.105,164062835.0
2007-03-28 11:04:00,101.105,101.115,101.105,101.105,77866585.0
2007-03-28 11:05:00,101.105,101.11,101.05,101.105,208439236.0
2007-03-28 11:06:00,101.095,101.125,101.04,101.125,133711916.0
2007-03-28 11:07:00,101.125,101.13,101.032,101.115,244936606.0
2007-03-28 11:08:00,101.045,101.11,101.045,101.105,118184984.0
2007-03-28 11:09:00,101.105,101.13,101.098,101.098,102476687.0
2007-03-28 11:10:00,101.115,101.115,101.09,101.1,220073539.0
2007-03-28 11:11:00,101.095,101.105,101.05,101.05,105828945.0
2007-03-28 11:12:00,101.105,101.11,101.082,101.105,54705290.0
2007-03-28 11:13:00,101.102,101.123,101.04,101.115,159728485.0
2007-03-28 11:14:00,101.125,101.15,101.043,101.15,275846383.0
2007-03-28 11:15:00,101.05,101.175,101.05,101.175,94484317.0
2007-03-28 11:16:00,101.19,101.19,101.155,101.155,156474108.0
2007-03-28 11:17:00,101.155,101.165,101.045,101.165,295519961.0
2007-03-28 11:18:00,101.17,101.195,101.045,101.15,86504761.0
2007-03-28 11:19:00,101.145,101.155,101.112,101.15,94285056.0
2007-03-28 11:20:00,101.145,101.147,101.14,101.142,56085260.0
2007-03-28 11:21:00,101.145,101.154,101.104,101.132,279513420.0
2007-03-28 11:22:00,101.132,101.16,101.132,101.16,64017035.0
2007-03-28 11:23:00,101.157,101.157,101.098,101.123,288442865.0
2007-03-28 11:24:00,101.117,101.144,101.08,101.115,293459472.0
2007-03-28 11:25:00,101.12,101.132,101.11,101.11,106705092.0
2007-03-28 11:26:00,101.12,101.14,101.11,101.112,237408259.0
2007-03-28 11:27:00,101.12,101.135,101.12,101.135,103336784.0
2007-03-28 11:28:00,101.135,101.16,101.05,101.125,230988173.0
2007-03-28 11:29:00,101.125,101.155,101.045,101.125,105747881.0
2007-03-28 11:30:00,101.125,101.165,101.045,101.145,308018509.0
2007-03-28 11:31:00,101.16,101.16,101.03,101.14,197805438.0
2007-03-28 11:32:00,101.135,101.16,101.095,101.16,194545429.0
2007-03-28 11:33:00,101.16,101.17,101.15,101.17,131053189.0
2007-03-28 11:34:00,101.165,101.185,101.07,101.175,224403548.0
2007-03-28 11:35:00,101.175,101.22,101.09,101.2,64638918.0
2007-03-28 11:36:00,101.205,101.205,101.092,101.18,158853761.0
2007-03-28 11:37:00,101.18,101.18,101.128,101.175,167244391.0
2007-03-28 11:38:00,101.177,101.195,101.165,101.18,79981599.0
2007-03-28 11:39:00,101.175,101.185,101.17,101.17,51080510.0
2007-03-28 11:40:00,101.175,101.225,101.105,101.205,69692641.0
2007-03-28 11:41:00,101.21,101.23,101.205,101.213,77823073.0
2007-03-28 11:42:00,101.215,101.226,101.215,101.215,222876567.0
2007-03-28 11:43:00,101.23,101.23,101.185,101.2,127729544.0
2007-03-28 11:44:00,101.21,101.21,101.194,101.195,115469534.0
2007-03-28 11:45:00,101.195,101.2,101.187,101.2,88166414.0
2007-03-28 11:46:00,101.19,101.195,101.175,101.19,36265846.0
2007-03-28 11:47:00,101.18,101.21,101.18,101.195,329561825.0
2007-03-28 11:48:00,101.195,101.195,101.18,101.19,481471115.0
2007-03-28 11:49:00,101.19,101.21,101.19,101.21,159237941.0
2007-03-28 11:50:00,101.21,101.21,101.125,101.125,91549875.0
2007-03-28 11:51:00,101.125,101.24,101.125,101.22,106511141.0
2007-03-28 11:52:00,101.22,101.235,101.163,101.163,162207622.0
2007-03-28 11:53:00,101.18,101.18,101.09,101.17,45997035.0
2007-03-28 11:54:00,101.175,101.18,101.08,101.17,55864529.0
2007-03-28 11:55:00,101.17,101.18,101.125,101.175,205296190.0
2007-03-28 11:56:00,101.175,101.175,101.15,101.152,311983023.0
2007-03-28 11:57:00,101.165,101.165,101.05,101.05,291129035.0
2007-03-28 11:58:00,101.152,101.17,101.045,101.17,186645951.0
2007-03-28 11:59:00,101.172,101.195,101.05,101.165,151633395.0
2007-03-28 12:00:00,101.165,101.185,101.04,101.17,276858209.0
2007-03-28 12:01:00,101.18,101.18,101.04,101.17,257028806.0
2007-03-28 12:02:00,101.165,101.179,101.15,101.163,418599064.0
2007-03-28 12:03:00,101.16,101.188,101.16,101.185,576747875.0
2007-03-28 12:04:00,101.185,101.205,101.17,101.18,332942089.0
2007-03-28 12:05:00,101.175,101.18,101.135,101.18,284407090.0
2007-03-28 12:06:00,101.181,101.186,101.176,101.176,102192903.0
2007-03-28 12:07:00,101.172,101.19,101.165,101.17,329676308.0
2007-03-28 12:08:00,101.165,101.188,101.165,101.185,345703260.0
2007-03-28 12:09:00,101.18,101.2,101.092,101.2,55794771.0
2007-03-28 12:10:00,101.185,101.193,101.16,101.165,56158195.0
2007-03-28 12:11:00,101.165,101.172,101.155,101.165,128723686.0
2007-03-28 12:12:00,101.165,101.17,101.155,101.16,367876119.0
2007-03-28 12:13:00,101.152,101.152,101.043,101.135,462080600.0
2007-03-28 12:14:00,101.11,101.142,101.11,101.132,364808715.0
2007-03-28 12:15:00,101.13,101.13,101.05,101.102,162619363.0
2007-03-28 12:16:00,101.11,101.115,101.04,101.085,146505453.0
2007-03-28 12:17:00,101.09,101.09,101.065,101.075,61892233.0
2007-03-28 12:18:00,101.068,101.08,101.06,101.08,64197916.0
2007-03-28 12:19:00,101.09,101.102,101.086,101.087,453213364.0
2007-03-28 12:20:00,101.095,101.095,101.038,101.095,77421007.0
2007-03-28 12:21:00,101.095,101.145,101.043,101.135,52380742.0
2007-03-28 12:22:00,101.132,101.132,101.045,101.115,26809708.0
2007-03-28 12:23:00,101.115,101.125,101.085,101.105,73925875.0
2007-03-28 12:24:00,101.105,101.12,101.05,101.115,46982667.0
2007-03-28 12:25:00,101.11,101.115,101.05,101.095,31251100.0
2007-03-28 12:26:00,101.155,101.155,101.065,101.065,126951058.0
2007-03-28 12:27:00,101.07,101.078,101.065,101.075,113426399.0
2007-03-28 12:28:00,101.078,101.09,100.99,101.07,103480059.0
2007-03-28 12:29:00,101.06,101.06,101.013,101.043,199082227.0
2007-03-28 12:30:00,101.05,101.05,100.981,101.012,163009123.0
2007-03-28 12:31:00,101.01,101.014,100.983,101.005,106439420.0
2007-03-28 12:32:00,101.0,101.03,101.0,101.02,105987809.0
2007-03-28 12:33:00,101.01,101.04,101.01,101.022,160008916.0
2007-03-28 12:34:00,101.03,101.035,100.93,101.018,130383719.0
2007-03-28 12:35:00,101.04,101.06,100.955,101.06,93769316.0
2007-03-28 12:36:00,101.055,101.055,100.965,101.05,377325292.0
2007-03-28 12:37:00,101.045,101.045,100.95,101.04,124079974.0
2007-03-28 12:38:00,101.055,101.055,100.95,101.035,263040951.0
2007-03-28 12:39:00,100.966,101.048,100.94,100.94,304665955.0
2007-03-28 12:40:00,100.95,101.035,100.95,101.02,99475139.0
2007-03-28 12:41:00,101.025,101.04,100.938,100.938,112462045.0
2007-03-28 12:42:00,100.94,101.045,100.94,101.037,106847001.0
2007-03-28 12:43:00,101.04,101.07,100.962,101.07,212811434.0
2007-03-28 12:44:00,101.055,101.079,101.055,101.07,398251363.0
2007-03-28 12:45:00,101.068,101.095,101.068,101.095,210840604.0
2007-03-28 12:46:00,101.1,101.107,101.08,101.09,379531231.0
2007-03-28 12:47:00,101.1,101.102,101.075,101.075,317286185.0
2007-03-28 12:48:00,101.085,101.117,101.032,101.07,459111278.0
2007-03-28 12:49:00,101.1,101.105,101.065,101.065,137435530.0
2007-03-28 12:50:00,101.06,101.075,101.052,101.065,337394660.0
2007-03-28 12:51:00,101.065,101.09,101.065,101.075,47530458.0
2007-03-28 12:52:00,101.08,101.097,101.078,101.078,268976831.0
2007-03-28 12:53:00,101.08,101.094,101.075,101.08,212618280.0
2007-03-28 12:54:00,101.075,101.095,101.075,101.09,141696762.0
2007-03-28 12:55:00,101.09,101.11,101.053,101.09,66131773.0
2007-03-28 12:56:00,101.098,101.098,101.085,101.085,88206060.0
2007-03-28 12:57:00,101.07,101.095,101.07,101.095,385378525.0
2007-03-28 12:58:00,101.09,101.092,101.06,101.06,86047638.0
2007-03-28 12:59:00,101.063,101.102,101.024,101.063,664838535.0
2007-03-28 13:00:00,101.1,101.1,101.031,101.075,1235839216.0
2007-03-28 13:01:00,101.08,101.08,101.006,101.035,352819029.0
2007-03-28 13:02:00,101.05,101.08,101.02,101.07,478392840.0
2007-03-28 13:03:00,101.065,101.069,101.05,101.05,227671596.0
2007-03-28 13:04:00,101.045,101.055,100.989,101.035,240155052.0
2007-03-28 13:05:00,101.045,101.06,101.035,101.05,142430850.0
2007-03-28 13:06:00,101.05,101.065,101.045,101.055,109505844.0
2007-03-28 13:07:00,101.04,101.062,101.04,101.05,421104561.0
2007-03-28 13:08:00,101.055,101.08,101.028,101.053,609283487.0
2007-03-28 13:09:00,101.045,101.057,101.035,101.055,95867145.0
2007-03-28 13:10:00,101.055,101.077,101.051,101.072,210949999.0
2007-03-28 13:11:00,101.065,101.083,101.055,101.065,181659167.0
2007-03-28 13:12:00,101.065,101.065,101.035,101.045,193160269.0
2007-03-28 13:13:00,101.045,101.065,101.045,101.045,472515007.0
2007-03-28 13:14:00,101.04,101.06,101.012,101.02,411341314.0
2007-03-28 13:15:00,101.037,101.037,101.014,101.03,359677267.0
2007-03-28 13:16:00,101.03,101.047,101.018,101.03,155336521.0
2007-03-28 13:17:00,101.03,101.04,101.03,101.04,116367712.0
2007-03-28 13:18:00,101.035,101.075,101.035,101.06,275057774.0
2007-03-28 13:19:00,101.06,101.065,101.035,101.05,271913600.0
2007-03-28 13:20:00,101.045,101.063,101.04,101.063,264490064.0
2007-03-28 13:21:00,101.07,101.09,101.07,101.085,185596788.0
2007-03-28 13:22:00,101.09,101.09,101.065,101.085,57302569.0
2007-03-28 13:23:00,101.085,101.125,101.085,101.11,268650030.0
2007-03-28 13:24:00,101.125,101.14,101.062,101.14,568593901.0
2007-03-28 13:25:00,101.14,101.148,101.083,101.148,320195456.0
2007-03-28 13:26:00,101.055,101.15,101.055,101.125,389208869.0
2007-03-28 13:27:00,101.12,101.15,101.058,101.12,225083524.0
2007-03-28 13:28:00,101.115,101.15,101.075,101.075,442287999.0
2007-03-28 13:29:00,101.125,101.13,101.08,101.08,395175667.0
2007-03-28 13:30:00,101.125,101.125,101.03,101.03,515641169.0
2007-03-28 13:31:00,101.072,101.082,101.021,101.063,377772110.0
2007-03-28 13:32:00,101.065,101.085,101.033,101.065,111326328.0
2007-03-28 13:33:00,101.065,101.085,100.97,101.065,169903539.0
2007-03-28 13:34:00,101.065,101.075,101.063,101.063,96372267.0
2007-03-28 13:35:00,101.063,101.07,101.022,101.055,248309480.0
2007-03-28 13:36:00,101.055,101.066,101.045,101.06,195370075.0
2007-03-28 13:37:00,101.05,101.085,101.02,101.055,67259875.0
2007-03-28 13:38:00,101.06,101.06,101.045,101.045,48104074.0
2007-03-28 13:39:00,101.06,101.063,101.05,101.06,205441456.0
2007-03-28 13:40:00,101.055,101.068,101.049,101.05,136762431.0
2007-03-28 13:41:00,101.055,101.06,101.01,101.05,283875871.0
2007-03-28 13:42:00,101.055,101.063,101.013,101.05,164581669.0
2007-03-28 13:43:00,101.06,101.06,100.95,100.95,146477685.0
2007-03-28 13:44:00,101.017,101.055,100.97,101.055,266028782.0
2007-03-28 13:45:00,101.05,101.06,100.968,100.98,70098165.0
2007-03-28 13:46:00,101.02,101.07,100.935,101.07,165957437.0
2007-03-28 13:47:00,101.065,101.085,101.025,101.085,139261649.0
2007-03-28 13:48:00,101.092,101.128,101.077,101.105,71751049.0
2007-03-28 13:49:00,101.105,101.119,101.085,101.1,194887762.0
2007-03-28 13:50:00,101.095,101.12,101.08,101.08,42489240.0
2007-03-28 13:51:00,101.078,101.078,100.995,101.075,191771017.0
2007-03-28 13:52:00,101.06,101.082,100.972,101.082,254202141.0
2007-03-28 13:53:00,101.08,101.12,101.0,101.08,305694268.0
2007-03-28 13:54:00,101.113,101.143,101.073,101.14,418626784.0
2007-03-28 13:55:00,101.133,101.165,101.094,101.165,528871338.0
2007-03-28 13:56:00,101.16,101.17,101.15,101.153,147263370.0
2007-03-28 13:57:00,101.153,101.202,101.138,101.2,238974236.0
2007-03-28 13:58:00,101.195,101.211,101.185,101.192,263043560.0
2007-03-28 13:59:00,101.187,101.206,101.144,101.155,249931941.0
2007-03-28 14:00:00,101.155,101.18,101.12,101.155,249196149.0
2007-03-28 14:01:00,101.155,101.175,101.082,101.13,325529450.0
2007-03-28 14:02:00,101.078,101.14,101.072,101.12,457123620.0
2007-03-28 14:03:00,101.115,101.115,101.045,101.065,345425299.0
2007-03-28 14:04:00,101.07,101.098,101.034,101.098,325614605.0
2007-03-28 14:05:00,101.072,101.09,101.026,101.085,339623974.0
2007-03-28 14:06:00,101.09,101.09,101.015,101.055,522695436.0
2007-03-28 14:07:00,101.06,101.07,100.992,101.03,156970897.0
2007-03-28 14:08:00,101.01,101.06,101.01,101.04,259152712.0
2007-03-28 14:09:00,101.045,101.066,101.045,101.055,197586605.0
2007-03-28 14:10:00,101.06,101.066,101.015,101.06,352411377.0
2007-03-28 14:11:00,101.055,101.068,100.988,100.995,186609344.0
2007-03-28 14:12:00,101.04,101.049,100.987,100.987,487290115.0
2007-03-28 14:13:00,101.035,101.052,101.023,101.035,290044839.0
2007-03-28 14:14:00,101.04,101.05,100.988,101.035,263819653.0
2007-03-28 14:15:00,101.028,101.051,101.002,101.032,135631063.0
2007-03-28 14:16:00,101.03,101.037,100.995,101.005,100567328.0
2007-03-28 14:17:00,101.01,101.01,100.95,100.95,67260145.0
2007-03-28 14:18:00,100.96,100.965,100.908,100.93,69170073.0
2007-03-28 14:19:00,100.93,100.975,100.93,100.975,436757518.0
2007-03-28 14:20:00,100.96,100.96,100.877,100.945,247313665.0
2007-03-28 14:21:00,100.95,100.97,100.925,100.945,394188944.0
2007-03-28 14:22:00,100.943,100.982,100.929,100.982,93863963.0
2007-03-28 14:23:00,100.985,101.035,100.969,101.01,193211514.0
2007-03-28 14:24:00,101.005,101.055,100.974,101.04,257513086.0
2007-03-28 14:25:00,101.045,101.06,101.0,101.05,397272264.0
2007-03-28 14:26:00,101.045,101.061,101.0,101.038,560694254.0
2007-03-28 14:27:00,101.04,101.059,101.03,101.055,553224213.0
2007-03-28 14:28:00,101.05,101.082,101.04,101.05,175108295.0
2007-03-28 14:29:00,101.05,101.053,100.965,101.01,120494794.0
2007-03-28 14:30:00,101.005,101.005,100.87,100.915,30158139.0
2007-03-28 14:31:00,100.895,100.97,100.88,100.91,77236697.0
2007-03-28 14:32:00,100.865,100.985,100.865,100.96,386387929.0
2007-03-28 14:33:00,100.94,100.958,100.88,100.88,385388363.0
2007-03-28 14:34:00,100.88,100.9,100.825,100.832,484881610.0
2007-03-28 14:35:00,100.84,100.84,100.78,100.805,125922334.0
2007-03-28 14:36:00,100.81,100.83,100.715,100.815,201642906.0
2007-03-28 14:37:00,100.815,100.835,100.754,100.795,177710332.0
2007-03-28 14:38:00,100.8,100.85,100.782,100.85,195518019.0
2007-03-28 14:39:00,100.85,100.862,100.83,100.86,207249464.0
2007-03-28 14:40:00,100.865,100.898,100.862,100.862,261050570.0
2007-03-28 14:41:00,100.857,100.878,100.855,100.855,383834193.0
2007-03-28 14:42:00,100.865,100.89,100.845,100.88,369588492.0
2007-03-28 14:43:00,100.873,100.895,100.833,100.875,416022942.0
2007-03-28 14:44:00,100.878,100.885,100.818,100.86,295016745.0
2007-03-28 14:45:00,100.863,100.863,100.803,100.84,385591675.0
2007-03-28 14:46:00,100.84,100.87,100.735,100.84,170156532.0
2007-03-28 14:47:00,100.832,100.857,100.785,100.845,325136202.0
2007-03-28 14:48:00,100.845,100.885,100.808,100.885,350775262.0
2007-03-28 14:49:00,100.895,100.9,100.835,100.89,183929537.0
2007-03-28 14:50:00,100.89,100.895,100.835,100.885,222364022.0
2007-03-28 14:51:00,100.895,100.898,100.87,100.875,253056601.0
2007-03-28 14:52:00,100.88,100.887,100.833,100.87,397017613.0
2007-03-28 14:53:00,100.87,100.915,100.87,100.9,475425629.0
2007-03-28 14:54:00,100.9,100.935,100.9,100.905,199196317.0
2007-03-28 14:55:00,100.895,100.963,100.887,100.928,459289053.0
2007-03-28 14:56:00,100.933,100.933,100.895,100.915,213664315.0
2007-03-28 14:57:00,100.91,100.955,100.894,100.93,730165705.0
2007-03-28 14:58:00,100.92,100.929,100.86,100.872,543316617.0
2007-03-28 14:59:00,100.893,100.91,100.838,100.91,290479450.0
2007-03-28 15:00:00,100.88,100.945,100.865,100.92,340319456.0
2007-03-28 15:01:00,100.91,100.965,100.85,100.95,346851023.0
2007-03-28 15:02:00,100.948,100.948,100.924,100.94,442763832.0
2007-03-28 15:03:00,100.915,100.933,100.91,100.925,187130127.0
2007-03-28 15:04:00,100.94,100.96,100.93,100.945,279473992.0
2007-03-28 15:05:00,100.94,100.955,100.915,100.955,102926246.0
2007-03-28 15:06:00,100.955,100.959,100.913,100.933,468484160.0
2007-03-28 15:07:00,100.94,100.945,100.912,100.94,644026712.0
2007-03-28 15:08:00,100.95,100.95,100.91,100.94,465942353.0
2007-03-28 15:09:00,100.933,100.954,100.927,100.95,410142539.0
2007-03-28 15:10:00,100.94,100.955,100.935,100.935,464307015.0
2007-03-28 15:11:00,100.94,100.947,100.92,100.92,79074820.0
2007-03-28 15:12:00,100.925,100.925,100.865,100.865,109116078.0
2007-03-28 15:13:00,100.875,100.901,100.868,100.895,311619617.0
2007-03-28 15:14:00,100.895,100.96,100.895,100.95,456223308.0
2007-03-28 15:15:00,100.935,100.956,100.91,100.93,349696920.0
2007-03-28 15:16:00,100.925,100.94,100.875,100.875,347602673.0
2007-03-28 15:17:00,100.87,100.903,100.86,100.9,595648720.0
2007-03-28 15:18:00,100.89,100.92,100.881,100.895,300047864.0
2007-03-28 15:19:00,100.9,100.905,100.878,100.895,314087375.0
2007-03-28 15:20:00,100.9,100.9,100.87,100.887,83604763.0
2007-03-28 15:21:00,100.88,100.896,100.877,100.883,459586080.0
2007-03-28 15:22:00,100.885,100.885,100.86,100.875,103007214.0
2007-03-28 15:23:00,100.88,100.916,100.88,100.9,101434956.0
2007-03-28 15:24:00,100.892,100.902,100.872,100.89,77943726.0
2007-03-28 15:25:00,100.878,100.91,100.852,100.865,77348455.0
2007-03-28 15:26:00,100.855,100.89,100.855,100.89,143063813.0
2007-03-28 15:27:00,100.885,100.895,100.87,100.89,83866239.0
2007-03-28 15:28:00,100.88,100.91,100.88,100.91,264698637.0
2007-03-28 15:29:00,100.91,100.925,100.9,100.9,427332224.0
2007-03-28 15:30:00,100.895,100.905,100.85,100.85,96965266.0
2007-03-28 15:31:00,100.85,100.855,100.825,100.85,211627966.0
2007-03-28 15:32:00,100.84,100.86,100.835,100.86,197813717.0
2007-03-28 15:33:00,100.847,100.85,100.834,100.85,156899366.0
2007-03-28 15:34:00,100.845,100.865,100.825,100.865,213790881.0
2007-03-28 15:35:00,100.865,100.865,100.845,100.855,294127786.0
2007-03-28 15:36:00,100.86,100.873,100.845,100.855,308139072.0
2007-03-28 15:37:00,100.855,100.86,100.845,100.85,30778865.0
2007-03-28 15:38:00,100.85,100.86,100.838,100.86,59113245.0
2007-03-28 15:39:00,100.86,100.86,100.84,100.86,52211690.0
2007-03-28 15:40:00,100.86,100.878,100.83,100.855,196248816.0
2007-03-28 15:41:00,100.86,100.865,100.755,100.865,341820688.0
2007-03-28 15:42:00,100.855,100.865,100.765,100.83,58029098.0
2007-03-28 15:43:00,100.843,100.843,100.81,100.842,127348044.0
2007-03-28 15:44:00,100.85,100.86,100.84,100.86,28094485.0
2007-03-28 15:45:00,100.85,100.863,100.84,100.84,159229002.0
2007-03-28 15:46:00,100.86,100.869,100.845,100.865,26283855.0
2007-03-28 15:47:00,100.855,100.86,100.82,100.85,60225950.0
2007-03-28 15:48:00,100.855,100.855,100.81,100.835,60939099.0
2007-03-28 15:49:00,100.833,100.845,100.807,100.817,424597586.0
2007-03-28 15:50:00,100.808,100.85,100.773,100.773,249242223.0
2007-03-28 15:51:00,100.777,100.827,100.777,100.8,652448632.0
2007-03-28 15:52:00,100.795,100.81,100.77,100.785,565461608.0
2007-03-28 15:53:00,100.785,100.785,100.75,100.75,703580389.0
2007-03-28 15:54:00,100.755,100.77,100.738,100.76,120005557.0
2007-03-28 15:55:00,100.77,100.77,100.735,100.735,194448731.0
2007-03-28 15:56:00,100.735,100.748,100.732,100.735,351950099.0
2007-03-28 15:57:00,100.745,100.77,100.725,100.735,137354192.0
2007-03-28 15:58:00,100.742,100.769,100.712,100.712,255614914.0
2007-03-28 15:59:00,100.728,100.745,100.64,100.745,676976433.0
2007-03-28 16:00:00,100.74,100.76,100.72,100.725,331198008.0
2007-03-28 16:01:00,100.73,100.745,100.71,100.725,569596657.0
2007-03-28 16:02:00,100.725,100.725,100.65,100.662,343885529.0
2007-03-28 16:03:00,100.66,100.695,100.655,100.68,324635466.0
2007-03-28 16:04:00,100.68,100.713,100.68,100.695,297336687.0
2007-03-28 16:05:00,100.69,100.755,100.685,100.755,389462666.0
2007-03-28 16:06:00,100.75,100.805,100.725,100.805,510100694.0
2007-03-28 16:07:00,100.797,100.797,100.69,100.775,502174802.0
2007-03-28 16:08:00,100.785,100.83,100.76,100.83,390301550.0
2007-03-28 16:09:00,100.822,100.822,100.675,100.77,401515392.0
2007-03-28 16:10:00,100.77,100.799,100.753,100.78,213586289.0
2007-03-28 16:11:00,100.78,100.81,100.77,100.783,122162522.0
2007-03-28 16:12:00,100.815,100.835,100.79,100.815,464479550.0
2007-03-28 16:13:00,100.815,100.86,100.73,100.84,261951251.0
2007-03-28 16:14:00,100.83,100.855,100.83,100.855,268999281.0
2007-03-28 16:15:00,100.855,100.89,100.847,100.89,722442486.0
2007-03-28 16:16:00,100.885,100.895,100.783,100.88,1111327315.0
2007-03-28 16:17:00,100.865,100.92,100.79,100.89,411391639.0
2007-03-28 16:18:00,100.895,100.902,100.87,100.9,88679445.0
2007-03-28 16:19:00,100.892,100.925,100.795,100.925,286897159.0
2007-03-28 16:20:00,100.92,100.935,100.825,100.92,238624684.0
2007-03-28 16:21:00,100.915,100.917,100.902,100.905,454503948.0
2007-03-28 16:22:00,100.905,100.915,100.785,100.87,426328528.0
2007-03-28 16:23:00,100.87,100.87,100.76,100.76,233451059.0
2007-03-28 16:24:00,100.755,100.873,100.755,100.853,509685323.0
2007-03-28 16:25:00,100.853,100.88,100.825,100.855,120860553.0
2007-03-28 16:26:00,100.86,100.893,100.845,100.86,183134667.0
2007-03-28 16:27:00,100.855,100.86,100.825,100.84,278318243.0
2007-03-28 16:28:00,100.85,100.85,100.785,100.825,348037256.0
2007-03-28 16:29:00,100.82,100.875,100.8,100.853,120642116.0
2007-03-28 16:30:00,100.855,100.92,100.81,100.88,579416862.0
2007-03-28 16:31:00,100.885,100.885,100.81,100.845,507344015.0
2007-03-28 16:32:00,100.84,100.885,100.823,100.84,633048789.0
2007-03-28 16:33:00,100.835,100.848,100.79,100.79,673465550.0
2007-03-28 16:34:00,100.783,100.83,100.66,100.725,304988273.0
2007-03-28 16:35:00,100.72,100.72,100.66,100.675,269914468.0
2007-03-28 16:36:00,100.678,100.722,100.678,100.7,80144560.0
2007-03-28 16:37:00,100.695,100.735,100.62,100.722,185148841.0
2007-03-28 16:38:00,100.73,100.74,100.6,100.71,158401864.0
2007-03-28 16:39:00,100.712,100.75,100.695,100.725,292442737.0
2007-03-28 16:40:00,100.725,100.725,100.623,100.623,333238517.0
2007-03-28 16:41:00,100.635,100.645,100.473,100.57,88794592.0
2007-03-28 16:42:00,100.572,100.585,100.56,100.56,51581336.0
2007-03-28 16:43:00,100.555,100.575,100.495,100.52,116016064.0
2007-03-28 16:44:00,100.51,100.535,100.41,100.505,298499223.0
2007-03-28 16:45:00,100.5,100.51,100.42,100.495,294336774.0
2007-03-28 16:46:00,100.495,100.53,100.48,100.48,390353115.0
2007-03-28 16:47:00,100.485,100.53,100.465,100.53,201875635.0
2007-03-28 16:48:00,100.525,100.555,100.47,100.49,270926286.0
2007-03-28 16:49:00,100.49,100.54,100.49,100.5,159639353.0
2007-03-28 16:50:00,100.51,100.535,100.5,100.505,271248138.0
2007-03-28 16:51:00,100.497,100.53,100.495,100.515,274827770.0
2007-03-28 16:52:00,100.5,100.52,100.413,100.507,114422406.0
2007-03-28 16:53:00,100.51,100.57,100.51,100.555,335052671.0
2007-03-28 16:54:00,100.555,100.56,100.49,100.53,410683890.0
2007-03-28 16:55:00,100.525,100.557,100.507,100.53,572924593.0
2007-03-28 16:56:00,100.54,100.575,100.53,100.547,113734867.0
2007-03-28 16:57:00,100.55,100.592,100.55,100.585,357040573.0
2007-03-28 16:58:00,100.58,100.67,100.58,100.67,298830081.0
2007-03-28 16:59:00,100.67,100.674,100.575,100.595,349943107.0
2007-03-28 17:00:00,100.585,100.615,100.482,100.59,314644429.0
2007-03-28 17:01:00,100.59,100.647,100.582,100.645,136089453.0
2007-03-28 17:02:00,100.645,100.665,100.635,100.66,139592388.0
2007-03-28 17:03:00,100.655,100.672,100.635,100.665,222257444.0
2007-03-28 17:04:00,100.655,100.669,100.622,100.622,363854608.0
2007-03-28 17:05:00,100.625,100.695,100.625,100.67,275721631.0
2007-03-28 17:06:00,100.663,100.74,100.585,100.74,135919185.0
2007-03-28 17:07:00,100.74,100.78,100.72,100.74,343199267.0
2007-03-28 17:08:00,100.74,100.775,100.665,100.745,306872289.0
2007-03-28 17:09:00,100.723,100.728,100.655,100.71,191558263.0
2007-03-28 17:10:00,100.72,100.765,100.63,100.73,546499408.0
2007-03-28 17:11:00,100.71,100.755,100.66,100.743,175693583.0
2007-03-28 17:12:00,100.743,100.755,100.71,100.73,344053192.0
2007-03-28 17:13:00,100.73,100.75,100.69,100.69,75670913.0
2007-03-28 17:14:00,100.7,100.715,100.654,100.69,254806953.0
2007-03-28 17:15:00,100.678,100.735,100.595,100.73,189558621.0
2007-03-28 17:16:00,100.73,100.74,100.635,100.72,178703198.0
2007-03-28 17:17:00,100.72,100.75,100.62,100.75,193930238.0
2007-03-28 17:18:00,100.75,100.75,100.665,100.75,343224862.0
2007-03-28 17:19:00,100.765,100.775,100.663,100.752,224697923.0
2007-03-28 17:20:00,100.755,100.805,100.64,100.805,490283303.0
2007-03-28 17:21:00,100.805,100.83,100.71,100.782,73146058.0
2007-03-28 17:22:00,100.79,100.82,100.72,100.72,98221134.0
2007-03-28 17:23:00,100.76,100.76,100.73,100.747,150301181.0
2007-03-28 17:24:00,100.76,100.82,100.74,100.82,79210880.0
2007-03-28 17:25:00,100.81,100.82,100.72,100.82,107913983.0
2007-03-28 17:26:00,100.815,100.815,100.7,100.77,175041257.0
2007-03-28 17:27:00,100.78,100.78,100.675,100.77,180837248.0
2007-03-28 17:28:00,100.765,100.8,100.72,100.79,144423236.0
2007-03-28 17:29:00,100.79,100.86,100.79,100.845,383093398.0
2007-03-28 17:30:00,100.865,100.932,100.825,100.917,285036686.0
2007-03-28 17:31:00,100.873,100.933,100.873,100.915,94188878.0
2007-03-28 17:32:00,100.91,100.948,100.875,100.948,66621253.0
2007-03-28 17:33:00,100.92,100.942,100.878,100.883,276304217.0
2007-03-28 17:34:00,100.885,100.925,100.842,100.875,160048334.0
2007-03-28 17:35:00,100.862,100.862,100.835,100.84,87060619.0
2007-03-28 17:36:00,100.835,100.905,100.835,100.89,522185099.0
2007-03-28 17:37:00,100.89,100.93,100.87,100.87,198203162.0
2007-03-28 17:38:00,100.86,100.91,100.845,100.91,136218517.0
2007-03-28 17:39:00,100.91,100.91,100.841,100.905,166808149.0
2007-03-28 17:40:00,100.91,100.931,100.875,100.91,513137597.0
2007-03-28 17:41:00,100.905,100.906,100.87,100.885,273398762.0
2007-03-28 17:42:00,100.89,100.89,100.806,100.875,629281053.0
2007-03-28 17:43:00,100.86,100.87,100.838,100.87,97480286.0
2007-03-28 17:44:00,100.86,100.875,100.795,100.875,166415720.0
2007-03-28 17:45:00,100.875,100.885,100.865,100.865,26869109.0
2007-03-28 17:46:00,100.858,100.863,100.85,100.85,26257274.0
2007-03-28 17:47:00,100.85,100.898,100.85,100.885,100762099.0
2007-03-28 17:48:00,100.885,100.9,100.885,100.9,130771734.0
2007-03-28 17:49:00,100.895,100.905,100.862,100.865,117504324.0
2007-03-28 17:50:00,100.865,100.895,100.845,100.875,258819521.0
2007-03-28 17:51:00,100.87,100.87,100.862,100.862,173735783.0
2007-03-28 17:52:00,100.855,100.855,100.815,100.815,127676346.0
2007-03-28 17:53:00,100.81,100.825,100.77,100.815,621677421.0
2007-03-28 17:54:00,100.81,100.815,100.777,100.8,184976942.0
2007-03-28 17:55:00,100.8,100.8,100.74,100.765,86545618.0
2007-03-28 17:56:00,100.78,100.795,100.77,100.79,198890343.0
2007-03-28 17:57:00,100.81,100.83,100.79,100.79,144667343.0
2007-03-28 17:58:00,100.798,100.835,100.77,100.835,260412339.0
2007-03-28 17:59:00,100.835,100.875,100.8,100.865,387767190.0
2007-03-28 18:00:00,100.86,100.86,100.817,100.835,402166770.0
2007-03-28 18:01:00,100.835,100.843,100.82,100.83,196286160.0
2007-03-28 18:02:00,100.825,100.84,100.81,100.81,82606469.0
2007-03-28 18:03:00,100.815,100.843,100.805,100.805,106106420.0
2007-03-28 18:04:00,100.805,100.86,100.805,100.855,399294263.0
2007-03-28 18:05:00,100.845,100.91,100.838,100.91,106616324.0
2007-03-28 18:06:00,100.9,100.965,100.9,100.935,101865608.0
2007-03-28 18:07:00,100.915,100.92,100.885,100.905,96202348.0
2007-03-28 18:08:00,100.91,100.91,100.87,100.87,76088630.0
2007-03-28 18:09:00,100.86,100.905,100.86,100.885,101739508.0
2007-03-28 18:10:00,100.88,100.882,100.87,100.875,107556352.0
2007-03-28 18:11:00,100.865,100.885,100.865,100.875,61064615.0
2007-03-28 18:12:00,100.875,100.875,100.835,100.86,83785211.0
2007-03-28 18:13:00,100.855,100.855,100.793,100.82,150497821.0
2007-03-28 18:14:00,100.83,100.83,100.77,100.795,348914238.0
2007-03-28 18:15:00,100.763,100.83,100.755,100.83,211318253.0
2007-03-28 18:16:00,100.83,100.83,100.792,100.792,42055730.0
2007-03-28 18:17:00,100.795,100.795,100.769,100.775,169517114.0
2007-03-28 18:18:00,100.775,100.785,100.765,100.765,168312551.0
2007-03-28 18:19:00,100.775,100.79,100.765,100.79,243315002.0
2007-03-28 18:20:00,100.795,100.835,100.795,100.82,300969313.0
2007-03-28 18:21:00,100.835,100.842,100.82,100.835,323856774.0
2007-03-28 18:22:00,100.845,100.89,100.835,100.855,95337620.0
2007-03-28 18:23:00,100.86,100.87,100.835,100.87,408953690.0
2007-03-28 18:24:00,100.867,100.877,100.852,100.858,532590772.0
2007-03-28 18:25:00,100.85,100.862,100.777,100.855,625601024.0
2007-03-28 18:26:00,100.86,100.88,100.752,100.88,381033542.0
2007-03-28 18:27:00,100.88,100.88,100.78,100.87,228952119.0
2007-03-28 18:28:00,100.78,100.87,100.78,100.84,229619438.0
2007-03-28 18:29:00,100.755,100.85,100.755,100.805,109036764.0
2007-03-28 18:30:00,100.79,100.8,100.69,100.79,161612552.0
2007-03-28 18:31:00,100.79,100.79,100.685,100.775,524962513.0
2007-03-28 18:32:00,100.775,100.79,100.695,100.695,268114522.0
2007-03-28 18:33:00,100.685,100.815,100.685,100.81,243211935.0
2007-03-28 18:34:00,100.815,100.823,100.81,100.815,163901336.0
2007-03-28 18:35:00,100.82,100.82,100.71,100.71,307935974.0
2007-03-28 18:36:00,100.71,100.82,100.71,100.82,349949917.0
2007-03-28 18:37:00,100.74,100.825,100.74,100.825,99900047.0
2007-03-28 18:38:00,100.822,100.83,100.73,100.83,104920038.0
2007-03-28 18:39:00,100.827,100.83,100.75,100.75,217992555.0
2007-03-28 18:40:00,100.84,100.84,100.755,100.84,358271693.0
2007-03-28 18:41:00,100.84,100.84,100.745,100.832,79058934.0
2007-03-28 18:42:00,100.83,100.83,100.75,100.825,84649667.0
2007-03-28 18:43:00,100.82,100.83,100.73,100.83,178466825.0
2007-03-28 18:44:00,100.83,100.84,100.82,100.84,324336032.0
2007-03-28 18:45:00,100.84,100.84,100.755,100.755,124795639.0
2007-03-28 18:46:00,100.755,100.845,100.73,100.845,867436800.0
2007-03-28 18:47:00,100.845,100.845,100.765,100.84,235556330.0
2007-03-28 18:48:00,100.83,100.855,100.75,100.84,368622728.0
2007-03-28 18:49:00,100.835,100.85,100.735,100.85,259675123.0
2007-03-28 18:50:00,100.845,100.855,100.83,100.85,589096156.0
2007-03-28 18:51:00,100.835,100.868,100.75,100.868,855191705.0
2007-03-28 18:52:00,100.87,100.92,100.78,100.9,381911553.0
2007-03-28 18:53:00,100.903,100.903,100.795,100.868,377833406.0
2007-03-28 18:54:00,100.845,100.868,100.78,100.855,884806729.0
2007-03-28 18:55:00,100.875,100.895,100.856,100.86,165120103.0
2007-03-28 18:56:00,100.862,100.9,100.8,100.875,412801835.0
2007-03-28 18:57:00,100.89,100.895,100.8,100.895,262841041.0
2007-03-28 18:58:00,100.89,100.89,100.855,100.87,214525241.0
2007-03-28 18:59:00,100.875,100.875,100.855,100.855,473303300.0
2007-03-28 19:00:00,100.865,100.865,100.775,100.85,519609110.0
2007-03-28 19:01:00,100.85,100.865,100.775,100.855,176965280.0
2007-03-28 19:02:00,100.848,100.848,100.755,100.845,236370517.0
2007-03-28 19:03:00,100.765,100.84,100.755,100.84,348809031.0
2007-03-28 19:04:00,100.835,100.853,100.835,100.838,200922275.0
2007-03-28 19:05:00,100.84,100.87,100.84,100.87,282081056.0
2007-03-28 19:06:00,100.87,100.87,100.775,100.86,521054867.0
2007-03-28 19:07:00,100.845,100.845,100.76,100.845,97639844.0
2007-03-28 19:08:00,100.845,100.85,100.745,100.84,111826020.0
2007-03-28 19:09:00,100.835,100.87,100.755,100.87,145151315.0
2007-03-28 19:10:00,100.86,100.868,100.765,100.855,398042071.0
2007-03-28 19:11:00,100.85,100.895,100.765,100.86,418467382.0
2007-03-28 19:12:00,100.86,100.875,100.86,100.875,360882359.0
2007-03-28 19:13:00,100.88,100.88,100.755,100.86,297564827.0
2007-03-28 19:14:00,100.865,100.875,100.78,100.875,70260317.0
2007-03-28 19:15:00,100.875,100.875,100.752,100.86,60198211.0
2007-03-28 19:16:00,100.85,100.85,100.765,100.84,303632181.0
2007-03-28 19:17:00,100.828,100.845,100.828,100.845,149636441.0
2007-03-28 19:18:00,100.84,100.84,100.72,100.815,369609208.0
2007-03-28 19:19:00,100.815,100.815,100.705,100.805,956238060.0
2007-03-28 19:20:00,100.81,100.82,100.72,100.82,454547950.0
2007-03-28 19:21:00,100.825,100.825,100.814,100.818,133574643.0
2007-03-28 19:22:00,100.83,100.83,100.725,100.8,115291563.0
2007-03-28 19:23:00,100.812,100.83,100.8,100.8,131381685.0
2007-03-28 19:24:00,100.803,100.82,100.803,100.82,312320959.0
2007-03-28 19:25:00,100.825,100.835,100.817,100.817,52973783.0
2007-03-28 19:26:00,100.81,100.823,100.703,100.815,253763220.0
2007-03-28 19:27:00,100.812,100.812,100.785,100.81,152989384.0
2007-03-28 19:28:00,100.805,100.805,100.795,100.8,245585971.0
2007-03-28 19:29:00,100.81,100.815,100.79,100.8,1023325754.0
2007-03-28 19:30:00,100.803,100.81,100.783,100.785,1156111201.0
2007-03-28 19:31:00,100.778,100.805,100.778,100.8,489535570.0
2007-03-28 19:32:00,100.798,100.798,100.705,100.783,694096304.0
2007-03-28 19:33:00,100.79,100.802,100.788,100.795,72285154.0
2007-03-28 19:34:00,100.78,100.805,100.775,100.805,171316485.0
2007-03-28 19:35:00,100.8,100.813,100.795,100.795,392043041.0
2007-03-28 19:36:00,100.785,100.785,100.705,100.76,106389395.0
2007-03-28 19:37:00,100.76,100.765,100.66,100.75,51470254.0
2007-03-28 19:38:00,100.743,100.81,100.655,100.785,121195043.0
2007-03-28 19:39:00,100.79,100.815,100.786,100.815,785290502.0
2007-03-28 19:40:00,100.81,100.833,100.79,100.79,331660430.0
2007-03-28 19:41:00,100.775,100.835,100.775,100.835,56986514.0
2007-03-28 19:42:00,100.84,100.851,100.825,100.84,219929158.0
2007-03-28 19:43:00,100.84,100.855,100.84,100.855,70696119.0
2007-03-28 19:44:00,100.85,100.855,100.834,100.85,951422201.0
2007-03-28 19:45:00,100.845,100.88,100.78,100.873,450311731.0
2007-03-28 19:46:00,100.875,100.89,100.872,100.875,419133077.0
2007-03-28 19:47:00,100.88,100.885,100.875,100.875,84387132.0
2007-03-28 19:48:00,100.875,100.893,100.875,100.893,127906104.0
2007-03-28 19:49:00,100.895,100.895,100.78,100.875,158417559.0
2007-03-28 19:50:00,100.875,100.895,100.875,100.885,80695273.0
2007-03-28 19:51:00,100.895,100.895,100.795,100.888,292835425.0
2007-03-28 19:52:00,100.885,100.885,100.867,100.885,258424342.0
2007-03-28 19:53:00,100.875,100.89,100.8,100.87,257165505.0
2007-03-28 19:54:00,100.87,100.897,100.765,100.85,294479352.0
2007-03-28 19:55:00,100.855,100.87,100.75,100.805,190672902.0
2007-03-28 19:56:00,100.795,100.81,100.69,100.765,151192684.0
2007-03-28 19:57:00,100.76,100.8,100.697,100.697,422712988.0
2007-03-28 19:58:00,100.695,100.815,100.695,100.793,544418644.0
2007-03-28 19:59:00,100.8,100.83,100.71,100.813,822593607.0
2007-03-28 20:00:00,100.83,100.845,100.817,100.84,84382505.0
2007-03-28 20:01:00,100.845,100.855,100.775,100.85,128259384.0
2007-03-28 20:02:00,100.855,100.855,100.76,100.76,197233617.0
2007-03-28 20:03:00,100.842,100.857,100.785,100.855,888773706.0
2007-03-28 20:04:00,100.85,100.85,100.755,100.83,544219575.0
2007-03-28 20:05:00,100.84,100.845,100.755,100.84,308573753.0
2007-03-28 20:06:00,100.835,100.835,100.75,100.822,252854431.0
2007-03-28 20:07:00,100.83,100.83,100.815,100.825,142596134.0
2007-03-28 20:08:00,100.815,100.835,100.815,100.83,524732404.0
2007-03-28 20:09:00,100.823,100.84,100.795,100.8,101926775.0
2007-03-28 20:10:00,100.805,100.805,100.772,100.785,263948055.0
2007-03-28 20:11:00,100.803,100.815,100.79,100.795,473722588.0
2007-03-28 20:12:00,100.8,100.8,100.695,100.765,29224308.0
2007-03-28 20:13:00,100.765,100.79,100.765,100.79,269488550.0
2007-03-28 20:14:00,100.79,100.8,100.787,100.8,246037161.0
2007-03-28 20:15:00,100.795,100.82,100.795,100.81,353136423.0
2007-03-28 20:16:00,100.8,100.818,100.8,100.8,446125711.0
2007-03-28 20:17:00,100.8,100.8,100.73,100.793,589264035.0
2007-03-28 20:18:00,100.76,100.789,100.75,100.75,410437577.0
2007-03-28 20:19:00,100.75,100.793,100.75,100.793,435347630.0
2007-03-28 20:20:00,100.79,100.797,100.71,100.71,479247690.0
2007-03-28 20:21:00,100.705,100.785,100.682,100.682,221774245.0
2007-03-28 20:22:00,100.692,100.77,100.692,100.755,251247033.0
2007-03-28 20:23:00,100.75,100.76,100.655,100.675,636605275.0
2007-03-28 20:24:00,100.675,100.75,100.655,100.742,509604732.0
2007-03-28 20:25:00,100.745,100.776,100.742,100.755,354464969.0
2007-03-28 20:26:00,100.765,100.78,100.747,100.78,621236302.0
2007-03-28 20:27:00,100.775,100.785,100.75,100.78,473093076.0
2007-03-28 20:28:00,100.773,100.795,100.759,100.785,414194693.0
2007-03-28 20:29:00,100.78,100.805,100.775,100.79,478449477.0
2007-03-28 20:30:00,100.79,100.79,100.775,100.785,151513465.0
2007-03-28 20:31:00,100.8,100.805,100.778,100.805,301307360.0
2007-03-28 20:32:00,100.81,100.835,100.81,100.83,164987769.0
2007-03-28 20:33:00,100.825,100.832,100.79,100.79,74024968.0
2007-03-28 20:34:00,100.79,100.803,100.789,100.79,123598227.0
2007-03-28 20:35:00,100.778,100.805,100.778,100.805,114849874.0
2007-03-28 20:36:00,100.805,100.811,100.79,100.8,174101834.0
2007-03-28 20:37:00,100.795,100.8,100.785,100.79,165913559.0
2007-03-28 20:38:00,100.8,100.817,100.796,100.81,100585661.0
2007-03-28 20:39:00,100.81,100.832,100.805,100.815,241349038.0
2007-03-28 20:40:00,100.815,100.829,100.81,100.818,492523228.0
2007-03-28 20:41:00,100.82,100.838,100.82,100.82,122123351.0
2007-03-28 20:42:00,100.813,100.813,100.765,100.768,169092160.0
2007-03-28 20:43:00,100.773,100.8,100.765,100.8,146932161.0
2007-03-28 20:44:00,100.795,100.811,100.775,100.785,52932021.0
2007-03-28 20:45:00,100.785,100.806,100.774,100.782,151440495.0
2007-03-28 20:46:00,100.79,100.79,100.77,100.77,72224110.0
2007-03-28 20:47:00,100.78,100.786,100.758,100.785,95713752.0
2007-03-28 20:48:00,100.785,100.791,100.776,100.782,50264705.0
2007-03-28 20:49:00,100.785,100.794,100.774,100.78,168079507.0
2007-03-28 20:50:00,100.775,100.796,100.775,100.775,118312513.0
2007-03-28 20:51:00,100.775,100.78,100.773,100.78,88314647.0
2007-03-28 20:52:00,100.775,100.78,100.75,100.78,178974335.0
2007-03-28 20:53:00,100.765,100.775,100.755,100.77,770406181.0
2007-03-28 20:54:00,100.76,100.775,100.752,100.775,391931638.0
2007-03-28 20:55:00,100.765,100.78,100.754,100.78,418392244.0
2007-03-28 20:56:00,100.775,100.805,100.77,100.805,770086473.0
2007-03-28 20:57:00,100.788,100.82,100.788,100.82,390847695.0
2007-03-28 20:58:00,100.805,100.817,100.792,100.8,1273303004.0
2007-03-28 20:59:00,100.8,100.822,100.8,100.82,820076193.0
2007-03-28 21:00:00,100.823,100.845,100.813,100.825,532209943.0
2007-03-28 21:01:00,100.825,100.83,100.805,100.805,699249187.0
2007-03-28 21:02:00,100.815,100.845,100.815,100.845,534598102.0
2007-03-28 21:03:00,100.845,100.85,100.832,100.845,865335661.0
2007-03-28 21:04:00,100.84,100.86,100.825,100.84,497384825.0
2007-03-28 21:05:00,100.835,100.89,100.835,100.875,306779125.0
2007-03-28 21:06:00,100.845,100.868,100.845,100.86,353218088.0
2007-03-28 21:07:00,100.858,100.868,100.85,100.85,482410588.0
2007-03-28 21:08:00,100.855,100.855,100.838,100.848,385643239.0
2007-03-28 21:09:00,100.85,100.861,100.838,100.853,362479213.0
2007-03-28 21:10:00,100.848,100.865,100.843,100.865,525157794.0
2007-03-28 21:11:00,100.85,100.86,100.845,100.85,108516993.0
2007-03-28 21:12:00,100.852,100.861,100.839,100.845,163846465.0
2007-03-28 21:13:00,100.845,100.866,100.839,100.847,282142562.0
2007-03-28 21:14:00,100.855,100.862,100.845,100.845,483010758.0
2007-03-28 21:15:00,100.84,100.866,100.84,100.845,944658300.0
2007-03-28 21:16:00,100.845,100.865,100.837,100.85,757944550.0
2007-03-28 21:17:00,100.85,100.856,100.838,100.84,330058496.0
2007-03-28 21:18:00,100.84,100.857,100.825,100.83,430762353.0
2007-03-28 21:19:00,100.82,100.847,100.82,100.83,823621133.0
2007-03-28 21:20:00,100.817,100.836,100.81,100.83,679744832.0
2007-03-28 21:21:00,100.815,100.831,100.805,100.81,878404238.0
2007-03-28 21:22:00,100.815,100.825,100.797,100.813,635678881.0
2007-03-28 21:23:00,100.82,100.835,100.81,100.835,440623948.0
2007-03-28 21:24:00,100.825,100.855,100.81,100.855,318818154.0
2007-03-28 21:25:00,100.86,100.879,100.855,100.875,363480582.0
2007-03-28 21:26:00,100.875,100.88,100.85,100.88,295250924.0
2007-03-28 21:27:00,100.885,100.897,100.878,100.885,206710651.0
2007-03-28 21:28:00,100.885,100.895,100.877,100.883,300256771.0
2007-03-28 21:29:00,100.883,100.915,100.883,100.905,432456846.0
2007-03-28 21:30:00,100.9,100.925,100.9,100.925,312766802.0
2007-03-28 21:31:00,100.925,100.939,100.92,100.925,281153725.0
2007-03-28 21:32:00,100.925,100.935,100.898,100.898,472767955.0
2007-03-28 21:33:00,100.895,100.919,100.89,100.905,538056261.0
2007-03-28 21:34:00,100.908,100.908,100.871,100.905,337957070.0
2007-03-28 21:35:00,100.905,100.912,100.88,100.895,296031697.0
2007-03-28 21:36:00,100.895,100.895,100.872,100.892,195168124.0
2007-03-28 21:37:00,100.895,100.898,100.885,100.892,165029696.0
2007-03-28 21:38:00,100.888,100.907,100.88,100.88,202560009.0
2007-03-28 21:39:00,100.852,100.864,100.851,100.859,165259449.0
2007-03-28 21:40:00,100.89,100.89,100.862,100.875,321156335.0
2007-03-28 21:41:00,100.875,100.875,100.857,100.857,269525173.0
2007-03-28 21:42:00,100.857,100.894,100.857,100.875,332665671.0
2007-03-28 21:43:00,100.875,100.88,100.87,100.875,307995580.0
2007-03-28 21:44:00,100.87,100.887,100.86,100.875,111938364.0
2007-03-28 21:45:00,100.875,100.885,100.87,100.87,465178432.0
2007-03-28 21:46:00,100.88,100.88,100.855,100.877,226849880.0
2007-03-28 21:47:00,100.875,100.875,100.865,100.865,38477596.0
2007-03-28 21:48:00,100.875,100.905,100.875,100.875,158801587.0
2007-03-28 21:49:00,100.882,100.884,100.875,100.875,93456005.0
2007-03-28 21:50:00,100.875,100.878,100.856,100.87,180818755.0
2007-03-28 21:51:00,100.88,100.88,100.84,100.855,93996965.0
2007-03-28 21:52:00,100.855,100.855,100.813,100.825,125708505.0
2007-03-28 21:53:00,100.825,100.841,100.817,100.83,148987043.0
2007-03-28 21:54:00,100.832,100.832,100.815,100.825,147243802.0
2007-03-28 21:55:00,100.825,100.825,100.795,100.795,375964575.0
2007-03-28 21:56:00,100.805,100.805,100.775,100.785,177187692.0
2007-03-28 21:57:00,100.785,100.793,100.775,100.793,264272792.0
2007-03-28 21:58:00,100.795,100.819,100.787,100.81,340608805.0
2007-03-28 21:59:00,100.815,100.815,100.75,100.75,414896037.0
2007-03-28 22:00:00,100.755,100.805,100.755,100.79,211999964.0
2007-03-28 22:01:00,100.795,100.803,100.79,100.79,83979825.0
2007-03-28 22:02:00,100.785,100.805,100.78,100.805,58097766.0
2007-03-28 22:03:00,100.8,100.805,100.775,100.805,295686556.0
2007-03-28 22:04:00,100.805,100.817,100.79,100.795,148266829.0
2007-03-28 22:05:00,100.795,100.798,100.775,100.795,210718754.0
2007-03-28 22:06:00,100.795,100.805,100.785,100.805,375475853.0
2007-03-28 22:07:00,100.795,100.795,100.77,100.77,235629156.0
2007-03-28 22:08:00,100.79,100.8,100.785,100.785,303469286.0
2007-03-28 22:09:00,100.8,100.8,100.781,100.782,163474703.0
2007-03-28 22:10:00,100.785,100.785,100.767,100.767,108854709.0
2007-03-28 22:11:00,100.775,100.795,100.775,100.782,138607943.0
2007-03-28 22:12:00,100.785,100.798,100.77,100.785,86650577.0
2007-03-28 22:13:00,100.785,100.795,100.769,100.785,107987861.0
2007-03-28 22:14:00,100.785,100.793,100.78,100.78,175631774.0
2007-03-28 22:15:00,100.775,100.8,100.775,100.8,301794303.0
2007-03-28 22:16:00,100.795,100.815,100.795,100.8,8733504.0
2007-03-28 22:17:00,100.8,100.815,100.8,100.815,166567313.0
2007-03-28 22:18:00,100.813,100.82,100.795,100.81,343358787.0
2007-03-28 22:19:00,100.815,100.83,100.805,100.83,95332594.0
2007-03-28 22:20:00,100.825,100.825,100.814,100.825,55395673.0
2007-03-28 22:21:00,100.825,100.825,100.795,100.81,136291816.0
2007-03-28 22:22:00,100.805,100.815,100.805,100.815,65845562.0
2007-03-28 22:23:00,100.81,100.815,100.79,100.805,313308496.0
2007-03-28 22:24:00,100.805,100.81,100.795,100.805,138781129.0
2007-03-28 22:25:00,100.8,100.805,100.795,100.805,213976151.0
2007-03-28 22:26:00,100.805,100.811,100.8,100.805,617990346.0
2007-03-28 22:27:00,100.8,100.819,100.8,100.813,373738640.0
2007-03-28 22:28:00,100.81,100.83,100.798,100.83,288002641.0
2007-03-28 22:29:00,100.835,100.835,100.815,100.815,31251459.0
2007-03-28 22:30:00,100.815,100.825,100.81,100.815,228418035.0
2007-03-28 22:31:00,100.813,100.845,100.813,100.83,358546647.0
2007-03-28 22:32:00,100.835,100.849,100.835,100.845,222326713.0
2007-03-28 22:33:00,100.845,100.86,100.837,100.852,362919392.0
2007-03-28 22:34:00,100.855,100.865,100.855,100.862,135994617.0
2007-03-28 22:35:00,100.865,100.875,100.855,100.855,166767066.0
2007-03-28 22:36:00,100.863,100.875,100.855,100.865,17001184.0
2007-03-28 22:37:00,100.86,100.873,100.846,100.868,221289597.0
2007-03-28 22:38:00,100.865,100.865,100.837,100.855,269118431.0
2007-03-28 22:39:00,100.848,100.857,100.847,100.855,308221285.0
2007-03-28 22:40:00,100.86,100.86,100.85,100.86,153222486.0
2007-03-28 22:41:00,100.855,100.855,100.83,100.845,317710748.0
2007-03-28 22:42:00,100.843,100.843,100.795,100.795,308688260.0
2007-03-28 22:43:00,100.79,100.793,100.74,100.752,179344359.0
2007-03-28 22:44:00,100.755,100.775,100.752,100.765,203896759.0
2007-03-28 22:45:00,100.765,100.767,100.75,100.75,72673904.0
2007-03-28 22:46:00,100.745,100.755,100.743,100.755,86053937.0
2007-03-28 22:47:00,100.75,100.756,100.743,100.743,69342127.0
2007-03-28 22:48:00,100.74,100.765,100.725,100.738,104019515.0
2007-03-28 22:49:00,100.73,100.755,100.73,100.743,340487826.0
2007-03-28 22:50:00,100.742,100.755,100.742,100.755,155284173.0
2007-03-28 22:51:00,100.76,100.765,100.74,100.765,130406749.0
2007-03-28 22:52:00,100.765,100.775,100.745,100.775,112144762.0
2007-03-28 22:53:00,100.77,100.785,100.752,100.785,356695169.0
2007-03-28 22:54:00,100.785,100.815,100.785,100.805,220968319.0
2007-03-28 22:55:00,100.805,100.805,100.75,100.765,119612190.0
2007-03-28 22:56:00,100.757,100.779,100.755,100.772,202818331.0
2007-03-28 22:57:00,100.775,100.79,100.757,100.757,393363679.0
2007-03-28 22:58:00,100.775,100.784,100.75,100.77,436251081.0
2007-03-28 22:59:00,100.775,100.83,100.74,100.775,362938398.0
2007-03-28 23:00:00,100.775,100.805,100.725,100.752,64277593.0
2007-03-28 23:01:00,100.755,100.795,100.755,100.795,246809835.0
2007-03-28 23:02:00,100.785,100.808,100.75,100.75,170863744.0
2007-03-28 23:03:00,100.79,100.803,100.785,100.79,24822297.0
2007-03-28 23:04:00,100.795,100.8,100.79,100.795,146388977.0
2007-03-28 23:05:00,100.795,100.805,100.755,100.755,154076681.0
2007-03-28 23:06:00,100.76,100.76,100.738,100.74,418575130.0
2007-03-28 23:09:00,100.745,100.755,100.718,100.755,206575042.0
2007-03-28 23:10:00,100.752,100.775,100.752,100.77,249661342.0
2007-03-28 23:11:00,100.773,100.796,100.771,100.78,375951287.0
2007-03-28 23:12:00,100.78,100.801,100.78,100.795,555083979.0
2007-03-28 23:13:00,100.785,100.82,100.785,100.82,242435726.0
2007-03-28 23:14:00,100.825,100.825,100.81,100.81,212415695.0
2007-03-28 23:15:00,100.805,100.808,100.785,100.8,437255049.0
2007-03-28 23:16:00,100.8,100.804,100.792,100.8,215720590.0
2007-03-28 23:17:00,100.8,100.811,100.795,100.795,289843651.0
2007-03-28 23:18:00,100.797,100.797,100.79,100.795,81586866.0
2007-03-28 23:19:00,100.81,100.815,100.795,100.815,36679666.0
2007-03-28 23:20:00,100.813,100.817,100.795,100.805,242929578.0
2007-03-28 23:21:00,100.805,100.819,100.798,100.813,432978553.0
2007-03-28 23:22:00,100.808,100.818,100.808,100.81,332512309.0
2007-03-28 23:23:00,100.815,100.828,100.809,100.815,264233072.0
2007-03-28 23:24:00,100.815,100.825,100.803,100.81,230378775.0
2007-03-28 23:25:00,100.805,100.81,100.8,100.805,161238567.0
2007-03-28 23:26:00,100.802,100.81,100.801,100.81,236435479.0
2007-03-28 23:27:00,100.815,100.815,100.76,100.78,469014215.0
2007-03-28 23:28:00,100.785,100.788,100.76,100.78,824625178.0
2007-03-28 23:29:00,100.78,100.802,100.758,100.802,806374947.0
2007-03-28 23:30:00,100.773,100.804,100.773,100.785,530376376.0
2007-03-28 23:31:00,100.8,100.812,100.799,100.802,635826295.0
2007-03-28 23:32:00,100.805,100.805,100.765,100.8,718181159.0
2007-03-28 23:33:00,100.781,100.799,100.781,100.795,105641080.0
2007-03-28 23:34:00,100.8,100.8,100.765,100.785,114704369.0
2007-03-28 23:35:00,100.785,100.785,100.782,100.785,132840969.0
2007-03-28 23:36:00,100.79,100.796,100.785,100.785,249255055.0
2007-03-28 23:37:00,100.785,100.785,100.775,100.775,69117481.0
2007-03-28 23:38:00,100.787,100.787,100.75,100.763,249503628.0
2007-03-28 23:39:00,100.757,100.765,100.733,100.752,623639145.0
2007-03-28 23:40:00,100.75,100.775,100.74,100.775,1018982508.0
2007-03-28 23:41:00,100.773,100.78,100.735,100.773,595188418.0
2007-03-28 23:42:00,100.775,100.775,100.73,100.75,530899026.0
2007-03-28 23:43:00,100.75,100.762,100.74,100.74,471747987.0
2007-03-28 23:44:00,100.735,100.765,100.725,100.755,313374174.0
2007-03-28 23:45:00,100.755,100.795,100.74,100.785,374471772.0
2007-03-28 23:46:00,100.785,100.79,100.775,100.782,520704082.0
2007-03-28 23:47:00,100.782,100.79,100.77,100.785,538609701.0
2007-03-28 23:48:00,100.785,100.808,100.779,100.787,87631688.0
2007-03-28 23:49:00,100.795,100.82,100.795,100.82,248878916.0
2007-03-28 23:50:00,100.815,100.815,100.795,100.815,299248980.0
2007-03-28 23:51:00,100.815,100.817,100.795,100.795,52507917.0
2007-03-28 23:52:00,100.8,100.81,100.8,100.81,114634497.0
2007-03-28 23:53:00,100.815,100.815,100.79,100.79,284226461.0
2007-03-28 23:54:00,100.79,100.8,100.79,100.795,328465610.0
2007-03-28 23:55:00,100.8,100.8,100.785,100.79,479256360.0
2007-03-28 23:56:00,100.795,100.801,100.778,100.795,311554100.0
2007-03-28 23:57:00,100.795,100.82,100.793,100.805,280962642.0
2007-03-28 23:58:00,100.81,100.817,100.793,100.8,515788330.0
2007-03-28 23:59:00,100.8,100.82,100.8,100.81,542470480.0
2007-03-29 00:00:00,100.8,100.821,100.792,100.815,562738026.0
2007-03-29 00:01:00,100.81,100.818,100.8,100.8,534720517.0
2007-03-29 00:02:00,100.8,100.81,100.792,100.795,416782504.0
2007-03-29 00:03:00,100.797,100.802,100.782,100.787,509819035.0
2007-03-29 00:04:00,100.795,100.81,100.786,100.79,211474606.0
2007-03-29 00:05:00,100.792,100.798,100.781,100.785,664778109.0
2007-03-29 00:06:00,100.785,100.785,100.775,100.785,150435127.0
2007-03-29 00:07:00,100.76,100.789,100.76,100.785,506991759.0
2007-03-29 00:08:00,100.78,100.79,100.78,100.79,23301901.0
2007-03-29 00:09:00,100.785,100.792,100.784,100.792,23301901.0
2007-03-29 00:10:00,100.795,100.812,100.795,100.808,154195907.0
2007-03-29 00:11:00,100.815,100.815,100.79,100.79,41415801.0
2007-03-29 00:12:00,100.785,100.792,100.78,100.78,165354371.0
2007-03-29 00:13:00,100.78,100.798,100.78,100.795,166288383.0
2007-03-29 00:14:00,100.8,100.831,100.8,100.82,320026158.0
2007-03-29 00:15:00,100.81,100.815,100.805,100.808,141948965.0
2007-03-29 00:16:00,100.82,100.835,100.82,100.83,104519360.0
2007-03-29 00:17:00,100.84,100.855,100.83,100.83,234930057.0
2007-03-29 00:18:00,100.83,100.831,100.8,100.825,179597485.0
2007-03-29 00:19:00,100.825,100.845,100.818,100.832,185375459.0
2007-03-29 00:20:00,100.83,100.855,100.83,100.855,242741106.0
2007-03-29 00:21:00,100.865,100.865,100.845,100.845,111509487.0
2007-03-29 00:22:00,100.84,100.85,100.835,100.837,165063842.0
2007-03-29 00:23:00,100.845,100.845,100.826,100.83,87686752.0
2007-03-29 00:24:00,100.84,100.84,100.815,100.815,130493826.0
2007-03-29 00:25:00,100.81,100.82,100.805,100.807,208948717.0
2007-03-29 00:26:00,100.815,100.838,100.815,100.825,44542364.0
2007-03-29 00:27:00,100.82,100.825,100.82,100.825,23119833.0
2007-03-29 00:28:00,100.825,100.839,100.818,100.825,84394681.0
2007-03-29 00:29:00,100.83,100.835,100.806,100.82,143187583.0
2007-03-29 00:30:00,100.815,100.82,100.8,100.82,136361145.0
2007-03-29 00:31:00,100.835,100.835,100.819,100.82,43007244.0
2007-03-29 00:32:00,100.827,100.827,100.817,100.817,47690892.0
2007-03-29 00:33:00,100.813,100.828,100.799,100.815,34179176.0
2007-03-29 00:34:00,100.815,100.827,100.815,100.827,78651080.0
2007-03-29 00:35:00,100.825,100.825,100.815,100.815,116489683.0
2007-03-29 00:36:00,100.805,100.825,100.805,100.825,17869016.0
2007-03-29 00:37:00,100.83,100.83,100.822,100.825,14826096.0
2007-03-29 00:38:00,100.82,100.825,100.8,100.805,47212273.0
2007-03-29 00:39:00,100.813,100.817,100.795,100.795,136050149.0
2007-03-29 00:40:00,100.798,100.798,100.75,100.79,88534928.0
2007-03-29 00:41:00,100.795,100.795,100.765,100.78,236867630.0
2007-03-29 00:42:00,100.78,100.793,100.775,100.775,112169986.0
2007-03-29 00:43:00,100.778,100.79,100.776,100.79,17454734.0
2007-03-29 00:44:00,100.778,100.804,100.778,100.78,181900205.0
2007-03-29 00:45:00,100.785,100.798,100.775,100.775,57451745.0
2007-03-29 00:46:00,100.778,100.78,100.752,100.765,92515131.0
2007-03-29 00:47:00,100.775,100.781,100.76,100.775,112365593.0
2007-03-29 00:48:00,100.78,100.78,100.745,100.755,38633501.0
2007-03-29 00:49:00,100.77,100.78,100.763,100.78,46467492.0
2007-03-29 00:50:00,100.77,100.785,100.77,100.78,108102771.0
2007-03-29 00:51:00,100.773,100.797,100.773,100.785,31296094.0
2007-03-29 00:52:00,100.79,100.79,100.77,100.773,61723295.0
2007-03-29 00:53:00,100.79,100.79,100.79,100.79,29084769.0
2007-03-29 00:54:00,100.78,100.79,100.77,100.79,29084769.0
2007-03-29 00:55:00,100.78,100.79,100.745,100.785,93869887.0
2007-03-29 00:56:00,100.78,100.796,100.78,100.793,142237322.0
2007-03-29 00:57:00,100.785,100.798,100.77,100.77,39447981.0
2007-03-29 00:58:00,100.79,100.79,100.72,100.77,108759940.0
2007-03-29 00:59:00,100.775,100.777,100.765,100.775,49910894.0
2007-03-29 01:00:00,100.777,100.789,100.765,100.765,87310301.0
2007-03-29 01:01:00,100.77,100.785,100.745,100.785,127118865.0
2007-03-29 01:02:00,100.785,100.81,100.77,100.795,166665417.0
2007-03-29 01:03:00,100.795,100.835,100.795,100.815,47337281.0
2007-03-29 01:04:00,100.81,100.835,100.81,100.835,71924105.0
2007-03-29 01:05:00,100.833,100.833,100.805,100.83,51678985.0
2007-03-29 01:06:00,100.83,100.835,100.816,100.82,46229698.0
2007-03-29 01:07:00,100.822,100.822,100.798,100.82,38302124.0
2007-03-29 01:08:00,100.83,100.837,100.778,100.778,54433840.0
2007-03-29 01:09:00,100.795,100.825,100.787,100.825,74562401.0
2007-03-29 01:10:00,100.825,100.833,100.81,100.83,62497369.0
2007-03-29 01:11:00,100.82,100.83,100.818,100.83,49716009.0
2007-03-29 01:12:00,100.825,100.875,100.8,100.827,47720132.0
2007-03-29 01:13:00,100.845,100.875,100.835,100.855,17411432.0
2007-03-29 01:14:00,100.865,100.865,100.84,100.84,15841875.0
2007-03-29 01:15:00,100.845,100.865,100.845,100.845,49359045.0
2007-03-29 01:16:00,100.835,100.85,100.83,100.84,32723966.0
2007-03-29 01:17:00,100.845,100.845,100.782,100.84,34843451.0
2007-03-29 01:18:00,100.84,100.846,100.835,100.835,34859278.0
2007-03-29 01:19:00,100.835,100.84,100.828,100.832,33107489.0
2007-03-29 01:20:00,100.827,100.846,100.825,100.825,85964946.0
2007-03-29 01:21:00,100.83,100.83,100.815,100.815,42506763.0
2007-03-29 01:22:00,100.815,100.825,100.797,100.797,65941136.0
2007-03-29 01:23:00,100.805,100.825,100.805,100.825,36001053.0
2007-03-29 01:24:00,100.825,100.835,100.815,100.835,37533858.0
2007-03-29 01:25:00,100.828,100.853,100.825,100.845,32848094.0
2007-03-29 01:26:00,100.845,100.847,100.82,100.835,123048948.0
2007-03-29 01:27:00,100.835,100.85,100.813,100.815,100369568.0
2007-03-29 01:28:00,100.815,100.815,100.796,100.8,134539972.0
2007-03-29 01:29:00,100.805,100.815,100.805,100.805,48430219.0
2007-03-29 01:30:00,100.805,100.823,100.76,100.81,95460680.0
2007-03-29 01:31:00,100.8,100.81,100.77,100.782,25808434.0
2007-03-29 01:32:00,100.785,100.81,100.785,100.785,48363036.0
2007-03-29 01:33:00,100.8,100.83,100.8,100.82,114949708.0
2007-03-29 01:34:00,100.82,100.82,100.788,100.813,226641977.0
2007-03-29 01:35:00,100.81,100.823,100.8,100.815,111461445.0
2007-03-29 01:36:00,100.82,100.86,100.82,100.84,132019188.0
2007-03-29 01:37:00,100.83,100.85,100.83,100.83,95998579.0
2007-03-29 01:38:00,100.833,100.84,100.82,100.82,21533757.0
2007-03-29 01:39:00,100.815,100.845,100.815,100.83,103760834.0
2007-03-29 01:40:00,100.83,100.855,100.83,100.84,25695800.0
2007-03-29 01:41:00,100.845,100.855,100.84,100.855,73624984.0
2007-03-29 01:42:00,100.855,100.868,100.84,100.845,76891792.0
2007-03-29 01:43:00,100.84,100.853,100.84,100.845,196868910.0
2007-03-29 01:44:00,100.838,100.85,100.834,100.84,183115979.0
2007-03-29 01:45:00,100.845,100.855,100.83,100.83,92401438.0
2007-03-29 01:46:00,100.85,100.863,100.84,100.84,9570791.0
2007-03-29 01:47:00,100.837,100.848,100.837,100.845,65539714.0
2007-03-29 01:48:00,100.845,100.855,100.819,100.85,65782761.0
2007-03-29 01:49:00,100.84,100.84,100.825,100.825,24307436.0
2007-03-29 01:50:00,100.83,100.87,100.813,100.813,27481180.0
2007-03-29 01:51:00,100.81,100.83,100.79,100.83,90392016.0
2007-03-29 01:52:00,100.832,100.838,100.82,100.825,99858900.0
2007-03-29 01:53:00,100.825,100.836,100.799,100.828,106826798.0
2007-03-29 01:54:00,100.828,100.835,100.82,100.835,67331919.0
2007-03-29 01:55:00,100.83,100.838,100.816,100.82,164977197.0
2007-03-29 01:56:00,100.825,100.825,100.795,100.808,51199954.0
2007-03-29 01:57:00,100.805,100.808,100.781,100.795,195598592.0
2007-03-29 01:58:00,100.795,100.83,100.783,100.83,85929767.0
2007-03-29 01:59:00,100.83,100.83,100.821,100.822,17683459.0
2007-03-29 02:00:00,100.822,100.84,100.822,100.84,16364480.0
2007-03-29 02:01:00,100.84,100.86,100.816,100.83,80723127.0
2007-03-29 02:02:00,100.83,100.862,100.824,100.85,180825170.0
2007-03-29 02:03:00,100.868,100.905,100.852,100.905,56794180.0
2007-03-29 02:04:00,100.9,100.921,100.885,100.885,175060687.0
2007-03-29 02:05:00,100.895,100.898,100.865,100.898,72151650.0
2007-03-29 02:06:00,100.898,100.898,100.844,100.885,117715480.0
2007-03-29 02:07:00,100.895,100.935,100.885,100.917,106732469.0
2007-03-29 02:08:00,100.915,100.93,100.9,100.92,88916010.0
2007-03-29 02:09:00,100.913,100.947,100.913,100.94,25471480.0
2007-03-29 02:10:00,100.955,100.98,100.933,100.98,25328160.0
2007-03-29 02:11:00,100.98,100.98,100.93,100.93,68573710.0
2007-03-29 02:12:00,100.93,100.947,100.905,100.947,60216570.0
2007-03-29 02:13:00,100.95,100.953,100.95,100.95,9599590.0
2007-03-29 02:14:00,100.935,100.968,100.935,100.945,100808900.0
2007-03-29 02:15:00,100.94,100.983,100.94,100.983,198241828.0
2007-03-29 02:16:00,100.99,101.0,100.96,100.985,187601399.0
2007-03-29 02:17:00,100.99,101.005,100.97,101.005,82795081.0
2007-03-29 02:18:00,101.005,101.012,100.995,101.005,78692801.0
2007-03-29 02:19:00,101.01,101.01,100.99,101.0,25039760.0
2007-03-29 02:20:00,101.0,101.02,100.985,101.015,97354883.0
2007-03-29 02:21:00,101.02,101.043,100.995,101.028,21646320.0
2007-03-29 02:22:00,101.025,101.045,100.995,101.02,104585008.0
2007-03-29 02:23:00,101.01,101.033,100.985,101.0,132072019.0
2007-03-29 02:24:00,101.005,101.04,100.987,101.02,104964161.0
2007-03-29 02:25:00,101.017,101.032,100.975,100.99,206488680.0
2007-03-29 02:26:00,101.0,101.003,100.99,101.0,124674300.0
2007-03-29 02:27:00,100.985,101.001,100.975,100.975,52752000.0
2007-03-29 02:28:00,100.972,100.972,100.93,100.94,26805600.0
2007-03-29 02:29:00,100.935,100.975,100.935,100.94,42745705.0
2007-03-29 02:30:00,100.955,100.955,100.93,100.945,44374400.0
2007-03-29 02:31:00,100.94,100.941,100.924,100.94,139970843.0
2007-03-29 02:32:00,100.94,100.955,100.925,100.935,110734300.0
2007-03-29 02:33:00,100.935,100.94,100.915,100.94,113492851.0
2007-03-29 02:34:00,100.94,100.948,100.922,100.922,35090370.0
2007-03-29 02:35:00,100.93,100.93,100.9,100.9,39004320.0
2007-03-29 02:36:00,100.895,100.895,100.885,100.895,39939040.0
2007-03-29 02:37:00,100.887,100.907,100.887,100.9,62338000.0
2007-03-29 02:38:00,100.9,100.922,100.895,100.895,42110920.0
2007-03-29 02:39:00,100.905,100.905,100.885,100.892,80026944.0
2007-03-29 02:40:00,100.892,100.913,100.892,100.91,34620400.0
2007-03-29 02:41:00,100.91,100.91,100.882,100.895,33221460.0
2007-03-29 02:42:00,100.895,100.895,100.88,100.88,3334855.0
2007-03-29 02:43:00,100.875,100.88,100.85,100.85,32981220.0
2007-03-29 02:44:00,100.86,100.86,100.825,100.855,45992402.0
2007-03-29 02:45:00,100.845,100.845,100.813,100.825,17025120.0
2007-03-29 02:46:00,100.825,100.841,100.825,100.825,18382000.0
2007-03-29 02:47:00,100.823,100.832,100.81,100.825,47506349.0
2007-03-29 02:48:00,100.83,100.83,100.795,100.8,48230510.0
2007-03-29 02:49:00,100.805,100.815,100.805,100.815,60053204.0
2007-03-29 02:50:00,100.815,100.815,100.77,100.77,69444354.0
2007-03-29 02:51:00,100.767,100.797,100.767,100.78,53013090.0
2007-03-29 02:52:00,100.78,100.78,100.702,100.72,42155100.0
2007-03-29 02:53:00,100.72,100.72,100.66,100.69,46420020.0
2007-03-29 02:54:00,100.69,100.69,100.6,100.623,56393480.0
2007-03-29 02:55:00,100.635,100.645,100.58,100.58,77890520.0
2007-03-29 02:56:00,100.585,100.655,100.585,100.655,49212270.0
2007-03-29 02:57:00,100.655,100.655,100.605,100.63,180276270.0
2007-03-29 02:58:00,100.64,100.65,100.618,100.645,124969388.0
2007-03-29 02:59:00,100.64,100.665,100.637,100.662,87397701.0
2007-03-29 03:00:00,100.66,100.675,100.66,100.675,46312420.0
2007-03-29 03:01:00,100.67,100.695,100.62,100.68,100433965.0
2007-03-29 03:02:00,100.66,100.706,100.66,100.695,38482080.0
2007-03-29 03:03:00,100.703,100.709,100.69,100.7,144447369.0
2007-03-29 03:04:00,100.705,100.705,100.695,100.705,33559917.0
2007-03-29 03:05:00,100.71,100.715,100.694,100.695,27197280.0
2007-03-29 03:06:00,100.695,100.728,100.695,100.72,14631840.0
2007-03-29 03:07:00,100.713,100.715,100.69,100.715,60077180.0
2007-03-29 03:08:00,100.715,100.72,100.695,100.703,29457920.0
2007-03-29 03:09:00,100.71,100.71,100.69,100.7,105414700.0
2007-03-29 03:10:00,100.71,100.71,100.696,100.705,43565999.0
2007-03-29 03:11:00,100.705,100.705,100.66,100.68,39502560.0
2007-03-29 03:12:00,100.685,100.695,100.66,100.695,106689700.0
2007-03-29 03:13:00,100.695,100.743,100.695,100.727,100157120.0
2007-03-29 03:14:00,100.725,100.728,100.725,100.725,11191440.0
2007-03-29 03:15:00,100.725,100.727,100.713,100.727,174384250.0
2007-03-29 03:16:00,100.73,100.778,100.73,100.748,19118000.0
2007-03-29 03:17:00,100.76,100.778,100.74,100.76,106777709.0
2007-03-29 03:18:00,100.75,100.765,100.735,100.765,224221540.0
2007-03-29 03:19:00,100.765,100.765,100.748,100.748,85632002.0
2007-03-29 03:20:00,100.745,100.768,100.745,100.752,127866681.0
2007-03-29 03:21:00,100.745,100.775,100.745,100.745,51910139.0
2007-03-29 03:22:00,100.75,100.785,100.75,100.77,14685120.0
2007-03-29 03:23:00,100.765,100.81,100.765,100.785,16971240.0
2007-03-29 03:24:00,100.795,100.795,100.785,100.795,106257120.0
2007-03-29 03:25:00,100.797,100.825,100.79,100.805,81639070.0
2007-03-29 03:26:00,100.805,100.813,100.78,100.813,37378800.0
2007-03-29 03:27:00,100.817,100.817,100.787,100.787,50848590.0
2007-03-29 03:28:00,100.78,100.78,100.757,100.775,45361508.0
2007-03-29 03:29:00,100.77,100.795,100.77,100.775,130165280.0
2007-03-29 03:30:00,100.78,100.815,100.78,100.8,139017075.0
2007-03-29 03:31:00,100.785,100.817,100.785,100.805,91484748.0
2007-03-29 03:32:00,100.805,100.805,100.78,100.78,24290640.0
2007-03-29 03:33:00,100.785,100.795,100.768,100.795,48733440.0
2007-03-29 03:34:00,100.787,100.817,100.787,100.8,198205962.0
2007-03-29 03:35:00,100.805,100.837,100.805,100.835,141518080.0
2007-03-29 03:36:00,100.825,100.835,100.817,100.835,87721840.0
2007-03-29 03:37:00,100.827,100.853,100.825,100.84,179631999.0
2007-03-29 03:38:00,100.845,100.847,100.825,100.825,105366611.0
2007-03-29 03:39:00,100.835,100.837,100.825,100.83,263448121.0
2007-03-29 03:40:00,100.83,100.847,100.815,100.835,174651840.0
2007-03-29 03:41:00,100.835,100.835,100.819,100.83,194833460.0
2007-03-29 03:42:00,100.83,100.9,100.82,100.9,230730760.0
2007-03-29 03:43:00,100.905,100.925,100.875,100.91,108516587.0
2007-03-29 03:44:00,100.903,100.903,100.885,100.89,152995220.0
2007-03-29 03:45:00,100.9,100.933,100.9,100.92,315950399.0
2007-03-29 03:46:00,100.915,100.955,100.915,100.94,164788798.0
2007-03-29 03:47:00,100.94,100.94,100.88,100.91,163167921.0
2007-03-29 03:48:00,100.915,100.92,100.905,100.905,43340100.0
2007-03-29 03:49:00,100.898,100.898,100.88,100.88,170081513.0
2007-03-29 03:50:00,100.877,100.89,100.87,100.87,25536330.0
2007-03-29 03:51:00,100.865,100.876,100.845,100.875,84916480.0
2007-03-29 03:52:00,100.875,100.89,100.864,100.875,468093215.0
2007-03-29 03:53:00,100.885,100.885,100.875,100.885,159477502.0
2007-03-29 03:54:00,100.89,100.908,100.88,100.898,627445120.0
2007-03-29 03:55:00,100.895,100.909,100.88,100.88,218963145.0
2007-03-29 03:56:00,100.875,100.887,100.845,100.865,544736652.0
2007-03-29 03:57:00,100.86,100.86,100.829,100.83,379617911.0
2007-03-29 03:58:00,100.83,100.855,100.825,100.84,560386197.0
2007-03-29 03:59:00,100.845,100.857,100.83,100.85,576812248.0
2007-03-29 04:00:00,100.86,100.86,100.831,100.84,595663201.0
2007-03-29 04:01:00,100.845,100.915,100.835,100.915,487190260.0
2007-03-29 04:02:00,100.915,100.935,100.898,100.9,296718394.0
2007-03-29 04:03:00,100.915,100.93,100.9,100.915,303688561.0
2007-03-29 04:04:00,100.9,100.915,100.895,100.9,459189769.0
2007-03-29 04:05:00,100.915,100.92,100.91,100.91,326831452.0
2007-03-29 04:06:00,100.91,100.922,100.89,100.905,306774380.0
2007-03-29 04:07:00,100.9,100.935,100.9,100.93,119113150.0
2007-03-29 04:08:00,100.925,100.935,100.908,100.925,57549228.0
2007-03-29 04:09:00,100.925,100.935,100.925,100.935,308854352.0
2007-03-29 04:10:00,100.94,100.965,100.94,100.955,262336797.0
2007-03-29 04:11:00,100.947,100.966,100.939,100.945,83530350.0
2007-03-29 04:12:00,100.945,100.971,100.933,100.933,502340697.0
2007-03-29 04:13:00,100.933,100.958,100.922,100.94,486139551.0
2007-03-29 04:14:00,100.94,100.947,100.937,100.945,351319807.0
2007-03-29 04:15:00,100.945,100.945,100.91,100.91,316859632.0
2007-03-29 04:16:00,100.915,100.919,100.895,100.91,476513118.0
2007-03-29 04:17:00,100.91,100.935,100.91,100.925,516991923.0
2007-03-29 04:18:00,100.922,100.935,100.915,100.922,582661198.0
2007-03-29 04:19:00,100.915,100.925,100.9,100.91,1107589673.0
2007-03-29 04:20:00,100.913,100.913,100.865,100.892,611470860.0
2007-03-29 04:21:00,100.897,100.903,100.885,100.903,230637479.0
2007-03-29 04:22:00,100.89,100.915,100.89,100.915,68284410.0
2007-03-29 04:23:00,100.915,100.915,100.9,100.9,228401963.0
2007-03-29 04:24:00,100.895,100.91,100.895,100.9,129109699.0
2007-03-29 04:25:00,100.895,100.915,100.885,100.915,105796319.0
2007-03-29 04:26:00,100.915,100.916,100.89,100.89,98499840.0
2007-03-29 04:27:00,100.89,100.905,100.865,100.905,669507932.0
2007-03-29 04:28:00,100.9,100.915,100.88,100.915,597749640.0
2007-03-29 04:29:00,100.91,100.935,100.91,100.925,586115999.0
2007-03-29 04:30:00,100.925,100.95,100.925,100.935,779784301.0
2007-03-29 04:31:00,100.935,100.943,100.91,100.92,884411397.0
2007-03-29 04:32:00,100.92,100.93,100.915,100.915,460223926.0
2007-03-29 04:33:00,100.91,100.91,100.89,100.903,234372998.0
2007-03-29 04:34:00,100.905,100.91,100.9,100.905,155305876.0
2007-03-29 04:35:00,100.91,100.91,100.855,100.885,225662429.0
2007-03-29 04:36:00,100.885,100.886,100.855,100.855,265454154.0
2007-03-29 04:37:00,100.85,100.88,100.85,100.873,311778998.0
2007-03-29 04:38:00,100.873,100.88,100.859,100.865,424863660.0
2007-03-29 04:39:00,100.89,100.89,100.865,100.873,251688328.0
2007-03-29 04:40:00,100.875,100.895,100.87,100.87,36366911.0
2007-03-29 04:41:00,100.865,100.883,100.865,100.883,40039701.0
2007-03-29 04:42:00,100.88,100.892,100.88,100.89,287315278.0
2007-03-29 04:43:00,100.895,100.915,100.885,100.915,201966660.0
2007-03-29 04:44:00,100.915,100.92,100.91,100.915,435686578.0
2007-03-29 04:45:00,100.92,100.92,100.902,100.905,199977115.0
2007-03-29 04:46:00,100.9,100.9,100.875,100.875,244218517.0
2007-03-29 04:47:00,100.885,100.903,100.885,100.89,608311213.0
2007-03-29 04:48:00,100.875,100.903,100.865,100.903,389990961.0
2007-03-29 04:49:00,100.89,100.89,100.845,100.853,257038339.0
2007-03-29 04:50:00,100.855,100.875,100.855,100.86,190743349.0
2007-03-29 04:51:00,100.86,100.868,100.855,100.865,176141680.0
2007-03-29 04:52:00,100.855,100.865,100.845,100.855,254729818.0
2007-03-29 04:53:00,100.85,100.865,100.845,100.865,391704214.0
2007-03-29 04:54:00,100.86,100.865,100.86,100.86,140632243.0
2007-03-29 04:55:00,100.865,100.866,100.855,100.855,153899260.0
2007-03-29 04:57:00,100.84,100.84,100.835,100.835,173536204.0
2007-03-29 04:58:00,100.855,100.855,100.835,100.835,230512590.0
2007-03-29 04:59:00,100.832,100.85,100.831,100.835,60867778.0
2007-03-29 05:00:00,100.835,100.845,100.83,100.835,350022558.0
2007-03-29 05:01:00,100.83,100.847,100.83,100.835,458680553.0
2007-03-29 05:02:00,100.827,100.865,100.827,100.86,370154951.0
2007-03-29 05:03:00,100.862,100.898,100.862,100.877,218790000.0
2007-03-29 05:04:00,100.895,100.9,100.875,100.895,123286122.0
2007-03-29 05:05:00,100.885,100.903,100.885,100.895,241363540.0
2007-03-29 05:06:00,100.905,100.905,100.87,100.895,368639079.0
2007-03-29 05:07:00,100.895,100.922,100.89,100.905,117012480.0
2007-03-29 05:08:00,100.905,100.93,100.905,100.905,128239500.0
2007-03-29 05:09:00,100.892,100.91,100.885,100.887,141270174.0
2007-03-29 05:10:00,100.888,100.909,100.88,100.88,340692239.0
2007-03-29 05:11:00,100.897,100.915,100.896,100.9,107480380.0
2007-03-29 05:12:00,100.903,100.903,100.89,100.89,69231360.0
2007-03-29 05:13:00,100.895,100.915,100.877,100.91,88070754.0
2007-03-29 05:14:00,100.915,100.93,100.905,100.915,66181500.0
2007-03-29 05:15:00,100.915,100.929,100.905,100.925,202862157.0
2007-03-29 05:16:00,100.922,100.925,100.917,100.925,167736957.0
2007-03-29 05:17:00,100.93,100.983,100.93,100.983,285769543.0
2007-03-29 05:18:00,100.975,101.005,100.938,100.965,343100163.0
2007-03-29 05:19:00,100.98,100.985,100.95,100.95,153961496.0
2007-03-29 05:20:00,100.945,100.966,100.945,100.958,295202837.0
2007-03-29 05:21:00,100.965,100.965,100.929,100.955,272801248.0
2007-03-29 05:22:00,100.963,100.963,100.915,100.945,224181544.0
2007-03-29 05:23:00,100.95,100.965,100.945,100.958,18036480.0
2007-03-29 05:24:00,100.945,100.965,100.945,100.965,181268553.0
2007-03-29 05:25:00,100.963,100.975,100.955,100.965,138713400.0
2007-03-29 05:26:00,100.963,100.963,100.942,100.95,358438922.0
2007-03-29 05:27:00,100.95,100.962,100.95,100.96,206163501.0
2007-03-29 05:28:00,100.955,100.96,100.942,100.942,326218395.0
2007-03-29 05:29:00,100.945,100.958,100.941,100.945,250678260.0
2007-03-29 05:30:00,100.945,100.945,100.945,100.945,19098089.0
2007-03-29 05:31:00,100.94,100.983,100.94,100.965,276739352.0
2007-03-29 05:32:00,100.963,100.99,100.94,100.955,402822425.0
2007-03-29 05:33:00,100.98,100.98,100.95,100.975,627274018.0
2007-03-29 05:34:00,100.965,100.985,100.953,100.96,212130615.0
2007-03-29 05:35:00,100.955,100.975,100.945,100.945,134896121.0
2007-03-29 05:36:00,100.945,100.964,100.937,100.955,320356336.0
2007-03-29 05:37:00,100.95,100.955,100.944,100.945,69194578.0
2007-03-29 05:38:00,100.95,100.952,100.935,100.95,142564659.0
2007-03-29 05:39:00,100.95,100.96,100.939,100.945,57619799.0
2007-03-29 05:40:00,100.95,100.958,100.94,100.955,104692060.0
2007-03-29 05:41:00,100.95,100.961,100.927,100.942,381001762.0
2007-03-29 05:42:00,100.945,100.955,100.945,100.95,184398659.0
2007-03-29 05:43:00,100.95,100.959,100.95,100.955,9318720.0
2007-03-29 05:44:00,100.96,100.97,100.938,100.97,334694796.0
2007-03-29 05:45:00,100.975,101.005,100.975,101.005,189442100.0
2007-03-29 05:46:00,101.005,101.005,101.0,101.0,36218158.0
2007-03-29 05:47:00,100.995,101.005,100.995,101.005,90017220.0
2007-03-29 05:48:00,101.002,101.02,100.985,101.005,130442261.0
2007-03-29 05:49:00,101.007,101.04,101.005,101.025,99066902.0
2007-03-29 05:50:00,101.023,101.065,101.023,101.04,163884407.0
2007-03-29 05:51:00,101.035,101.115,101.035,101.1,325785596.0
2007-03-29 05:52:00,101.095,101.095,101.035,101.035,235534951.0
2007-03-29 05:53:00,101.035,101.041,101.02,101.025,379805639.0
2007-03-29 05:54:00,101.025,101.045,101.025,101.045,198360869.0
2007-03-29 05:55:00,101.045,101.055,101.023,101.045,152318502.0
2007-03-29 05:56:00,101.045,101.09,101.045,101.09,325789502.0
2007-03-29 05:57:00,101.075,101.09,101.043,101.065,56863819.0
2007-03-29 05:58:00,101.07,101.085,101.07,101.07,88773599.0
2007-03-29 05:59:00,101.065,101.085,101.055,101.075,196843049.0
2007-03-29 06:00:00,101.07,101.097,101.053,101.055,405528329.0
2007-03-29 06:01:00,101.06,101.06,101.028,101.055,339590040.0
2007-03-29 06:02:00,101.052,101.052,101.03,101.045,283981083.0
2007-03-29 06:03:00,101.045,101.059,101.03,101.045,168237456.0
2007-03-29 06:04:00,101.045,101.045,101.028,101.045,352059722.0
2007-03-29 06:05:00,101.045,101.05,101.035,101.043,134077400.0
2007-03-29 06:06:00,101.03,101.045,101.025,101.025,136986980.0
2007-03-29 06:07:00,101.035,101.04,101.025,101.025,124181080.0
2007-03-29 06:08:00,101.025,101.04,101.0,101.03,101640318.0
2007-03-29 06:09:00,101.02,101.045,101.01,101.035,183945839.0
2007-03-29 06:10:00,101.035,101.035,100.995,101.002,95803180.0
2007-03-29 06:11:00,100.995,101.023,100.995,101.005,167759970.0
2007-03-29 06:12:00,101.005,101.022,101.0,101.0,41597402.0
2007-03-29 06:13:00,101.017,101.03,101.008,101.03,207928403.0
2007-03-29 06:14:00,101.02,101.024,101.0,101.015,515090720.0
2007-03-29 06:15:00,101.015,101.02,100.98,100.98,107715899.0
2007-03-29 06:16:00,100.985,100.995,100.98,100.995,282409295.0
2007-03-29 06:17:00,100.995,101.005,100.99,101.002,337937500.0
2007-03-29 06:18:00,101.002,101.02,100.994,100.995,253742399.0
2007-03-29 06:19:00,100.995,101.025,100.994,101.02,321413461.0
2007-03-29 06:20:00,101.015,101.03,100.995,100.998,155056719.0
2007-03-29 06:21:00,101.0,101.015,100.99,100.998,210978035.0
2007-03-29 06:22:00,101.002,101.007,100.995,101.005,176785962.0
2007-03-29 06:23:00,101.002,101.015,100.996,101.005,206767799.0
2007-03-29 06:24:00,101.005,101.024,100.991,101.005,315834522.0
2007-03-29 06:25:00,101.005,101.04,100.997,101.04,359261278.0
2007-03-29 06:26:00,101.035,101.04,101.02,101.03,532412705.0
2007-03-29 06:27:00,101.032,101.045,101.023,101.045,437100562.0
2007-03-29 06:28:00,101.035,101.075,101.035,101.075,307709009.0
2007-03-29 06:29:00,101.075,101.085,101.06,101.08,303244922.0
2007-03-29 06:30:00,101.075,101.075,101.05,101.063,442909500.0
2007-03-29 06:31:00,101.063,101.07,101.025,101.025,289907101.0
2007-03-29 06:32:00,101.035,101.035,101.01,101.02,201080410.0
2007-03-29 06:33:00,101.015,101.032,101.005,101.025,312302638.0
2007-03-29 06:34:00,101.025,101.036,101.01,101.02,352243999.0
2007-03-29 06:35:00,101.015,101.035,101.007,101.023,341786195.0
2007-03-29 06:36:00,101.035,101.035,101.015,101.02,483087325.0
2007-03-29 06:37:00,101.023,101.024,100.993,101.005,645424782.0
2007-03-29 06:38:00,101.0,101.012,100.975,100.975,799421406.0
2007-03-29 06:39:00,100.975,100.997,100.97,100.977,671751001.0
2007-03-29 06:40:00,100.99,100.99,100.95,100.975,903884840.0
2007-03-29 06:41:00,100.97,100.998,100.97,100.99,428960723.0
2007-03-29 06:42:00,100.98,100.997,100.96,100.97,314341440.0
2007-03-29 06:43:00,100.97,100.989,100.96,100.975,704868001.0
2007-03-29 06:44:00,100.965,100.99,100.965,100.98,865547272.0
2007-03-29 06:45:00,100.985,100.988,100.96,100.985,517973996.0
2007-03-29 06:46:00,100.975,100.99,100.953,100.955,257676862.0
2007-03-29 06:47:00,100.965,100.98,100.955,100.963,173731801.0
2007-03-29 06:48:00,100.955,100.984,100.955,100.98,115554250.0
2007-03-29 06:49:00,100.985,100.988,100.955,100.988,571196194.0
2007-03-29 06:50:00,100.983,101.005,100.981,100.99,343940805.0
2007-03-29 06:51:00,100.988,101.004,100.986,100.995,401293699.0
2007-03-29 06:52:00,100.99,101.02,100.99,101.007,530646343.0
2007-03-29 06:53:00,101.01,101.023,101.005,101.005,359949120.0
2007-03-29 06:54:00,100.995,101.016,100.993,101.015,279959039.0
2007-03-29 06:55:00,101.01,101.021,100.988,101.0,461224797.0
2007-03-29 06:56:00,101.005,101.025,101.002,101.025,798722223.0
2007-03-29 06:57:00,101.025,101.045,101.025,101.045,544286402.0
2007-03-29 06:58:00,101.03,101.044,101.026,101.04,683194117.0
2007-03-29 06:59:00,101.04,101.054,101.025,101.025,556297650.0
2007-03-29 07:00:00,101.02,101.023,100.995,101.0,751054285.0
2007-03-29 07:01:00,101.0,101.015,100.993,101.005,1168918585.0
2007-03-29 07:02:00,101.01,101.012,100.989,100.997,381352026.0
2007-03-29 07:03:00,100.995,100.999,100.985,100.985,747801978.0
2007-03-29 07:04:00,100.99,101.005,100.977,100.985,463335811.0
2007-03-29 07:05:00,100.995,101.005,100.99,100.99,402973102.0
2007-03-29 07:06:00,101.0,101.001,100.977,100.985,717324212.0
2007-03-29 07:07:00,100.99,100.995,100.968,100.972,166852070.0
2007-03-29 07:08:00,100.98,100.995,100.98,100.99,93901799.0
2007-03-29 07:09:00,101.002,101.007,100.992,101.002,109033753.0
2007-03-29 07:10:00,100.995,101.004,100.987,100.995,157910095.0
2007-03-29 07:11:00,100.992,101.0,100.979,100.995,50634335.0
2007-03-29 07:12:00,100.99,101.006,100.98,101.0,94104551.0
2007-03-29 07:13:00,100.99,101.011,100.988,101.0,70697054.0
2007-03-29 07:14:00,100.992,101.0,100.975,100.995,162228708.0
2007-03-29 07:15:00,100.995,101.002,100.984,100.985,55379809.0
2007-03-29 07:16:00,100.99,101.005,100.987,100.993,144291626.0
2007-03-29 07:17:00,100.988,101.003,100.988,100.993,154422063.0
2007-03-29 07:18:00,101.0,101.0,100.975,100.98,115559565.0
2007-03-29 07:19:00,100.978,100.999,100.978,100.995,490219224.0
2007-03-29 07:20:00,100.995,101.0,100.98,101.0,226045747.0
2007-03-29 07:21:00,101.0,101.0,100.945,100.97,91867441.0
2007-03-29 07:22:00,100.96,100.985,100.96,100.985,152298105.0
2007-03-29 07:23:00,100.99,100.99,100.967,100.985,182458434.0
2007-03-29 07:24:00,100.985,100.999,100.972,100.972,113454387.0
2007-03-29 07:25:00,100.985,100.985,100.97,100.975,131753783.0
2007-03-29 07:26:00,100.975,100.99,100.963,100.985,71653243.0
2007-03-29 07:27:00,100.99,101.004,100.988,100.99,180176660.0
2007-03-29 07:28:00,100.985,101.002,100.978,101.0,293843734.0
2007-03-29 07:29:00,100.995,101.02,100.965,100.975,148630035.0
2007-03-29 07:30:00,100.97,100.971,100.95,100.95,455146000.0
2007-03-29 07:31:00,100.955,100.975,100.94,100.963,417745524.0
2007-03-29 07:32:00,100.975,100.975,100.923,100.955,498307403.0
2007-03-29 07:33:00,100.96,100.965,100.923,100.965,682077627.0
2007-03-29 07:34:00,100.955,100.955,100.918,100.92,360411756.0
2007-03-29 07:35:00,100.917,100.94,100.9,100.9,533226672.0
2007-03-29 07:36:00,100.895,100.947,100.895,100.94,634701171.0
2007-03-29 07:37:00,100.94,100.94,100.901,100.922,247827035.0
2007-03-29 07:38:00,100.922,100.95,100.92,100.935,205784770.0
2007-03-29 07:39:00,100.96,100.966,100.935,100.935,458654113.0
2007-03-29 07:40:00,100.938,100.96,100.938,100.95,417759930.0
2007-03-29 07:41:00,100.95,100.956,100.915,100.945,422652224.0
2007-03-29 07:42:00,100.943,100.957,100.94,100.94,629892064.0
2007-03-29 07:43:00,100.945,100.96,100.925,100.925,428967031.0
2007-03-29 07:44:00,100.935,100.955,100.935,100.955,377403468.0
2007-03-29 07:45:00,100.96,100.97,100.957,100.97,242975656.0
2007-03-29 07:46:00,100.97,100.978,100.955,100.955,267137741.0
2007-03-29 07:47:00,100.955,100.975,100.955,100.97,28381380.0
2007-03-29 07:48:00,100.975,100.975,100.93,100.973,436771718.0
2007-03-29 07:49:00,100.975,100.975,100.955,100.965,285750838.0
2007-03-29 07:50:00,100.96,100.98,100.96,100.968,108629198.0
2007-03-29 07:51:00,100.97,100.986,100.97,100.97,510241544.0
2007-03-29 07:52:00,100.98,100.993,100.965,100.98,137164407.0
2007-03-29 07:53:00,100.972,100.98,100.962,100.975,252576596.0
2007-03-29 07:54:00,100.98,100.98,100.97,100.98,286538902.0
2007-03-29 07:55:00,100.96,100.969,100.955,100.96,505780269.0
2007-03-29 07:56:00,100.965,100.973,100.935,100.952,831640046.0
2007-03-29 07:57:00,100.96,100.965,100.958,100.965,210113584.0
2007-03-29 07:58:00,100.965,100.965,100.915,100.945,127052387.0
2007-03-29 07:59:00,100.945,100.962,100.945,100.945,82566050.0
2007-03-29 08:00:00,100.953,100.965,100.91,100.95,788907267.0
2007-03-29 08:01:00,100.953,100.992,100.945,100.97,580713217.0
2007-03-29 08:02:00,100.972,100.989,100.965,100.965,392491159.0
2007-03-29 08:03:00,100.97,101.01,100.965,101.01,143951906.0
2007-03-29 08:04:00,101.015,101.047,101.015,101.015,210223698.0
2007-03-29 08:05:00,101.01,101.035,100.995,100.995,295751072.0
2007-03-29 08:06:00,101.01,101.022,101.0,101.015,273551227.0
2007-03-29 08:07:00,101.015,101.065,101.015,101.065,250435440.0
2007-03-29 08:08:00,101.058,101.075,101.03,101.065,289964779.0
2007-03-29 08:09:00,101.065,101.065,101.025,101.025,78773211.0
2007-03-29 08:10:00,101.035,101.045,100.99,101.035,171614734.0
2007-03-29 08:11:00,101.023,101.045,101.023,101.045,119259771.0
2007-03-29 08:12:00,101.045,101.05,101.038,101.05,79341039.0
2007-03-29 08:13:00,101.045,101.078,101.03,101.065,449424265.0
2007-03-29 08:14:00,101.063,101.063,101.043,101.055,430879081.0
2007-03-29 08:15:00,101.05,101.067,101.039,101.05,1022374987.0
2007-03-29 08:16:00,101.055,101.09,101.045,101.09,71641793.0
2007-03-29 08:17:00,101.09,101.092,101.045,101.07,200318027.0
2007-03-29 08:18:00,101.065,101.08,101.045,101.045,57198147.0
2007-03-29 08:19:00,101.08,101.08,101.06,101.08,308263250.0
2007-03-29 08:20:00,101.085,101.105,101.075,101.09,751905849.0
2007-03-29 08:21:00,101.105,101.105,101.085,101.093,112352872.0
2007-03-29 08:22:00,101.1,101.105,101.084,101.105,51439391.0
2007-03-29 08:23:00,101.105,101.125,101.088,101.125,106763064.0
2007-03-29 08:24:00,101.133,101.144,101.09,101.09,355592852.0
2007-03-29 08:25:00,101.095,101.104,101.095,101.095,166926323.0
2007-03-29 08:26:00,101.095,101.1,101.065,101.1,74108211.0
2007-03-29 08:27:00,101.093,101.102,101.075,101.078,655859660.0
2007-03-29 08:28:00,101.08,101.123,101.08,101.123,489144256.0
2007-03-29 08:29:00,101.13,101.13,101.082,101.123,1109192369.0
2007-03-29 08:30:00,101.11,101.129,101.093,101.12,961953145.0
2007-03-29 08:31:00,101.11,101.11,101.085,101.085,262630710.0
2007-03-29 08:32:00,101.09,101.093,101.08,101.082,140357226.0
2007-03-29 08:33:00,101.05,101.075,101.05,101.065,240670726.0
2007-03-29 08:34:00,101.072,101.09,101.045,101.09,53835142.0
2007-03-29 08:35:00,101.085,101.11,101.063,101.078,345106024.0
2007-03-29 08:36:00,101.075,101.132,101.07,101.132,142419174.0
2007-03-29 08:37:00,101.11,101.17,101.11,101.16,108622168.0
2007-03-29 08:38:00,101.148,101.149,101.12,101.135,127554088.0
2007-03-29 08:39:00,101.13,101.15,101.12,101.12,448936241.0
2007-03-29 08:40:00,101.115,101.127,101.085,101.085,1042016552.0
2007-03-29 08:41:00,101.095,101.098,101.07,101.07,387796882.0
2007-03-29 08:42:00,101.075,101.09,101.045,101.078,153065099.0
2007-03-29 08:43:00,101.095,101.095,101.047,101.085,328073659.0
2007-03-29 08:44:00,101.095,101.135,101.087,101.125,61077733.0
2007-03-29 08:45:00,101.125,101.135,101.1,101.135,68213899.0
2007-03-29 08:46:00,101.13,101.155,101.105,101.135,287113886.0
2007-03-29 08:47:00,101.135,101.135,101.09,101.12,329152087.0
2007-03-29 08:48:00,101.12,101.137,101.114,101.12,459955347.0
2007-03-29 08:49:00,101.125,101.14,101.105,101.12,370202825.0
2007-03-29 08:50:00,101.13,101.14,101.12,101.12,154828064.0
2007-03-29 08:51:00,101.115,101.145,101.045,101.075,103227193.0
2007-03-29 08:52:00,101.07,101.085,101.04,101.085,95416639.0
2007-03-29 08:53:00,101.09,101.115,101.075,101.1,568526859.0
2007-03-29 08:54:00,101.09,101.13,101.09,101.09,282335158.0
2007-03-29 08:55:00,101.088,101.12,101.065,101.095,190845627.0
2007-03-29 08:56:00,101.1,101.115,101.09,101.105,326967596.0
2007-03-29 08:57:00,101.105,101.115,101.07,101.078,238999514.0
2007-03-29 08:58:00,101.095,101.135,101.065,101.115,166102203.0
2007-03-29 08:59:00,101.125,101.13,101.085,101.115,514974337.0
2007-03-29 09:00:00,101.115,101.155,101.095,101.135,444666751.0
2007-03-29 09:01:00,101.13,101.13,101.09,101.1,228510064.0
2007-03-29 09:02:00,101.095,101.096,101.05,101.08,239774721.0
2007-03-29 09:03:00,101.07,101.07,101.037,101.043,410993455.0
2007-03-29 09:04:00,101.04,101.07,101.023,101.055,179517402.0
2007-03-29 09:05:00,101.035,101.07,100.995,100.995,832367582.0
2007-03-29 09:06:00,101.028,101.05,101.012,101.038,368366382.0
2007-03-29 09:07:00,101.035,101.075,101.015,101.05,409644489.0
2007-03-29 09:08:00,101.048,101.05,101.017,101.035,833195337.0
2007-03-29 09:09:00,101.05,101.065,101.025,101.065,650431890.0
2007-03-29 09:10:00,101.07,101.083,101.035,101.075,247639831.0
2007-03-29 09:11:00,101.08,101.084,101.05,101.05,370773223.0
2007-03-29 09:12:00,101.06,101.09,101.06,101.075,251931906.0
2007-03-29 09:13:00,101.075,101.088,101.07,101.085,805269968.0
2007-03-29 09:14:00,101.085,101.091,101.08,101.09,129657804.0
2007-03-29 09:15:00,101.09,101.12,101.09,101.12,326490882.0
2007-03-29 09:16:00,101.1,101.111,101.1,101.11,164987362.0
2007-03-29 09:17:00,101.115,101.17,101.115,101.16,86873631.0
2007-03-29 09:18:00,101.165,101.17,101.16,101.17,72959518.0
2007-03-29 09:19:00,101.17,101.21,101.17,101.21,327099154.0
2007-03-29 09:20:00,101.21,101.223,101.183,101.202,226039561.0
2007-03-29 09:21:00,101.205,101.253,101.205,101.247,112683959.0
2007-03-29 09:22:00,101.26,101.26,101.24,101.25,93312204.0
2007-03-29 09:23:00,101.25,101.25,101.214,101.235,332525581.0
2007-03-29 09:24:00,101.235,101.255,101.227,101.23,340185554.0
2007-03-29 09:25:00,101.225,101.255,101.202,101.255,180746955.0
2007-03-29 09:26:00,101.25,101.25,101.21,101.225,251381848.0
2007-03-29 09:27:00,101.235,101.235,101.187,101.205,273195972.0
2007-03-29 09:28:00,101.205,101.24,101.195,101.22,572790524.0
2007-03-29 09:29:00,101.225,101.226,101.21,101.22,157655402.0
2007-03-29 09:30:00,101.225,101.225,101.195,101.215,118453832.0
2007-03-29 09:31:00,101.21,101.275,101.21,101.21,212453212.0
2007-03-29 09:32:00,101.23,101.23,101.165,101.165,212208840.0
2007-03-29 09:33:00,101.18,101.2,101.162,101.19,347944054.0
2007-03-29 09:34:00,101.185,101.185,101.155,101.17,583147854.0
2007-03-29 09:35:00,101.178,101.178,101.132,101.132,585007416.0
2007-03-29 09:36:00,101.15,101.17,101.15,101.17,374328329.0
2007-03-29 09:37:00,101.155,101.188,101.155,101.185,102513570.0
2007-03-29 09:38:00,101.185,101.185,101.157,101.16,297553083.0
2007-03-29 09:39:00,101.165,101.165,101.125,101.125,333965074.0
2007-03-29 09:40:00,101.12,101.148,101.12,101.125,247246224.0
2007-03-29 09:41:00,101.125,101.155,101.125,101.135,166037832.0
2007-03-29 09:42:00,101.145,101.155,101.115,101.135,179383192.0
2007-03-29 09:43:00,101.133,101.15,101.13,101.15,39016359.0
2007-03-29 09:44:00,101.15,101.156,101.143,101.143,204666586.0
2007-03-29 09:45:00,101.145,101.145,101.105,101.12,318526782.0
2007-03-29 09:46:00,101.12,101.145,101.11,101.13,157556339.0
2007-03-29 09:47:00,101.15,101.15,101.105,101.115,88046673.0
2007-03-29 09:48:00,101.115,101.125,101.11,101.11,62623949.0
2007-03-29 09:49:00,101.115,101.12,101.099,101.1,106480896.0
2007-03-29 09:50:00,101.105,101.15,101.1,101.13,101334172.0
2007-03-29 09:51:00,101.14,101.155,101.115,101.155,72306975.0
2007-03-29 09:52:00,101.15,101.155,101.148,101.155,60504416.0
2007-03-29 09:53:00,101.165,101.165,101.125,101.15,97928868.0
2007-03-29 09:54:00,101.16,101.172,101.129,101.145,105518926.0
2007-03-29 09:55:00,101.155,101.176,101.155,101.165,391618529.0
2007-03-29 09:56:00,101.165,101.171,101.148,101.17,104713724.0
2007-03-29 09:57:00,101.165,101.171,101.155,101.165,80836161.0
2007-03-29 09:58:00,101.16,101.16,101.145,101.155,195057300.0
2007-03-29 09:59:00,101.165,101.205,101.15,101.2,402086346.0
2007-03-29 10:00:00,101.195,101.205,101.156,101.19,357027154.0
2007-03-29 10:01:00,101.2,101.22,101.141,101.173,252361983.0
2007-03-29 10:02:00,101.195,101.2,101.18,101.18,132285422.0
2007-03-29 10:03:00,101.185,101.195,101.135,101.15,207979028.0
2007-03-29 10:04:00,101.145,101.171,101.145,101.16,81232980.0
2007-03-29 10:05:00,101.17,101.23,101.17,101.185,183308828.0
2007-03-29 10:06:00,101.195,101.215,101.179,101.2,645027399.0
2007-03-29 10:07:00,101.205,101.222,101.177,101.195,121066136.0
2007-03-29 10:08:00,101.202,101.214,101.19,101.21,176059775.0
2007-03-29 10:09:00,101.215,101.28,101.215,101.26,248649745.0
2007-03-29 10:10:00,101.24,101.258,101.18,101.195,120258237.0
2007-03-29 10:11:00,101.21,101.225,101.12,101.225,128358595.0
2007-03-29 10:12:00,101.215,101.218,101.08,101.195,101872508.0
2007-03-29 10:13:00,101.195,101.22,101.09,101.188,29142370.0
2007-03-29 10:14:00,101.2,101.215,101.2,101.205,25599383.0
2007-03-29 10:15:00,101.205,101.21,101.135,101.21,159402038.0
2007-03-29 10:16:00,101.22,101.231,101.215,101.23,89104464.0
2007-03-29 10:17:00,101.235,101.235,101.088,101.235,618822937.0
2007-03-29 10:18:00,101.23,101.253,101.14,101.165,269358385.0
2007-03-29 10:19:00,101.17,101.255,101.16,101.255,544674239.0
2007-03-29 10:20:00,101.25,101.25,101.19,101.215,166259488.0
2007-03-29 10:21:00,101.215,101.223,101.105,101.105,141422882.0
2007-03-29 10:22:00,101.1,101.195,101.1,101.195,203954680.0
2007-03-29 10:23:00,101.205,101.205,101.19,101.205,556344654.0
2007-03-29 10:24:00,101.21,101.21,101.191,101.202,79182009.0
2007-03-29 10:25:00,101.205,101.22,101.135,101.205,177319226.0
2007-03-29 10:26:00,101.203,101.205,101.153,101.195,298545885.0
2007-03-29 10:27:00,101.193,101.205,101.18,101.205,68646318.0
2007-03-29 10:28:00,101.21,101.21,101.105,101.147,103675152.0
2007-03-29 10:29:00,101.192,101.208,101.188,101.205,300608185.0
2007-03-29 10:30:00,101.205,101.218,101.2,101.2,403723674.0
2007-03-29 10:31:00,101.19,101.215,101.115,101.19,152248834.0
2007-03-29 10:32:00,101.205,101.205,101.177,101.185,182626991.0
2007-03-29 10:33:00,101.18,101.205,101.18,101.205,190593703.0
2007-03-29 10:34:00,101.21,101.21,101.09,101.09,115280400.0
2007-03-29 10:35:00,101.11,101.19,101.095,101.17,79705050.0
2007-03-29 10:36:00,101.162,101.18,101.16,101.18,159521521.0
2007-03-29 10:37:00,101.17,101.19,101.155,101.185,96531827.0
2007-03-29 10:38:00,101.182,101.19,101.157,101.165,76600750.0
2007-03-29 10:39:00,101.165,101.189,101.127,101.183,524142946.0
2007-03-29 10:40:00,101.172,101.181,101.17,101.18,248779802.0
2007-03-29 10:41:00,101.17,101.19,101.155,101.19,371214434.0
2007-03-29 10:42:00,101.19,101.215,101.19,101.21,185685777.0
2007-03-29 10:43:00,101.21,101.22,101.163,101.2,182704419.0
2007-03-29 10:44:00,101.2,101.253,101.179,101.228,193387704.0
2007-03-29 10:45:00,101.24,101.24,101.202,101.23,250473766.0
2007-03-29 10:46:00,101.225,101.24,101.225,101.23,80219357.0
2007-03-29 10:47:00,101.23,101.233,101.201,101.213,356494856.0
2007-03-29 10:48:00,101.213,101.219,101.159,101.2,174593641.0
2007-03-29 10:49:00,101.2,101.209,101.145,101.17,542592728.0
2007-03-29 10:50:00,101.17,101.196,101.144,101.158,185528582.0
2007-03-29 10:51:00,101.175,101.185,101.123,101.16,306718924.0
2007-03-29 10:52:00,101.17,101.205,101.17,101.2,339330890.0
2007-03-29 10:53:00,101.21,101.21,101.18,101.18,144687234.0
2007-03-29 10:54:00,101.18,101.215,101.18,101.195,278760136.0
2007-03-29 10:55:00,101.192,101.212,101.172,101.185,332560637.0
2007-03-29 10:56:00,101.195,101.21,101.142,101.142,242216046.0
2007-03-29 10:57:00,101.16,101.17,101.14,101.17,129336036.0
2007-03-29 10:58:00,101.17,101.17,101.13,101.15,138739377.0
2007-03-29 10:59:00,101.15,101.17,101.102,101.155,288664614.0
2007-03-29 11:00:00,101.145,101.17,101.12,101.14,359321396.0
2007-03-29 11:01:00,101.17,101.19,101.16,101.17,315055445.0
2007-03-29 11:02:00,101.175,101.188,101.164,101.17,372771535.0
2007-03-29 11:03:00,101.167,101.185,101.167,101.17,124124045.0
2007-03-29 11:04:00,101.16,101.19,101.154,101.16,542902103.0
2007-03-29 11:05:00,101.08,101.18,101.08,101.165,433897389.0
2007-03-29 11:06:00,101.165,101.18,101.16,101.18,341228915.0
2007-03-29 11:07:00,101.177,101.19,101.165,101.19,119140355.0
2007-03-29 11:08:00,101.185,101.199,101.17,101.177,276848780.0
2007-03-29 11:09:00,101.185,101.185,101.16,101.18,255244311.0
2007-03-29 11:10:00,101.18,101.202,101.17,101.18,169360652.0
2007-03-29 11:11:00,101.18,101.191,101.163,101.185,266502362.0
2007-03-29 11:12:00,101.19,101.19,101.167,101.185,192116148.0
2007-03-29 11:13:00,101.18,101.197,101.165,101.185,405140760.0
2007-03-29 11:14:00,101.185,101.195,101.18,101.19,318098753.0
2007-03-29 11:15:00,101.195,101.201,101.178,101.19,291360880.0
2007-03-29 11:16:00,101.2,101.2,101.192,101.195,128152062.0
2007-03-29 11:17:00,101.2,101.209,101.192,101.192,50989858.0
2007-03-29 11:18:00,101.19,101.223,101.19,101.215,84598507.0
2007-03-29 11:19:00,101.223,101.226,101.19,101.205,343367857.0
2007-03-29 11:20:00,101.21,101.22,101.188,101.22,315370128.0
2007-03-29 11:21:00,101.22,101.22,101.2,101.22,164573365.0
2007-03-29 11:22:00,101.213,101.235,101.2,101.235,201731143.0
2007-03-29 11:23:00,101.24,101.265,101.165,101.257,74587772.0
2007-03-29 11:24:00,101.255,101.255,101.215,101.23,286442191.0
2007-03-29 11:25:00,101.23,101.25,101.195,101.218,313001103.0
2007-03-29 11:26:00,101.215,101.23,101.177,101.195,737397960.0
2007-03-29 11:27:00,101.17,101.185,101.147,101.18,605904277.0
2007-03-29 11:28:00,101.185,101.185,101.148,101.165,482174496.0
2007-03-29 11:29:00,101.16,101.187,101.148,101.175,628162251.0
2007-03-29 11:30:00,101.173,101.24,101.133,101.225,111829919.0
2007-03-29 11:31:00,101.23,101.24,101.22,101.23,331811673.0
2007-03-29 11:32:00,101.23,101.255,101.23,101.235,309139444.0
2007-03-29 11:33:00,101.25,101.277,101.24,101.26,178824977.0
2007-03-29 11:34:00,101.255,101.315,101.255,101.303,126901050.0
2007-03-29 11:35:00,101.303,101.322,101.293,101.3,467215444.0
2007-03-29 11:36:00,101.305,101.345,101.295,101.335,234482777.0
2007-03-29 11:37:00,101.335,101.349,101.298,101.305,425732486.0
2007-03-29 11:38:00,101.305,101.32,101.293,101.3,436058666.0
2007-03-29 11:39:00,101.305,101.35,101.295,101.345,238100861.0
2007-03-29 11:40:00,101.345,101.345,101.235,101.332,302602212.0
2007-03-29 11:41:00,101.34,101.352,101.325,101.352,54534109.0
2007-03-29 11:42:00,101.36,101.37,101.257,101.37,448090237.0
2007-03-29 11:43:00,101.265,101.35,101.265,101.345,1088576080.0
2007-03-29 11:44:00,101.36,101.382,101.275,101.345,664070676.0
2007-03-29 11:45:00,101.345,101.365,101.333,101.35,269457356.0
2007-03-29 11:46:00,101.35,101.352,101.328,101.33,278790180.0
2007-03-29 11:47:00,101.33,101.35,101.329,101.345,482475898.0
2007-03-29 11:48:00,101.333,101.359,101.333,101.34,127411891.0
2007-03-29 11:49:00,101.34,101.354,101.34,101.35,231932117.0
2007-03-29 11:50:00,101.35,101.357,101.321,101.322,421981493.0
2007-03-29 11:51:00,101.33,101.349,101.322,101.335,422130162.0
2007-03-29 11:52:00,101.335,101.338,101.314,101.323,487217235.0
2007-03-29 11:53:00,101.33,101.345,101.29,101.31,532909210.0
2007-03-29 11:54:00,101.305,101.315,101.29,101.3,375856662.0
2007-03-29 11:55:00,101.305,101.34,101.291,101.34,311151832.0
2007-03-29 11:56:00,101.335,101.36,101.335,101.335,309707562.0
2007-03-29 11:57:00,101.332,101.343,101.305,101.305,316799205.0
2007-03-29 11:58:00,101.305,101.32,101.285,101.32,558428089.0
2007-03-29 11:59:00,101.315,101.315,101.295,101.3,335492293.0
2007-03-29 12:00:00,101.295,101.303,101.288,101.298,713808993.0
2007-03-29 12:01:00,101.282,101.315,101.282,101.302,280248787.0
2007-03-29 12:02:00,101.305,101.32,101.303,101.32,144873112.0
2007-03-29 12:03:00,101.325,101.325,101.285,101.285,333728521.0
2007-03-29 12:04:00,101.325,101.35,101.325,101.345,215098158.0
2007-03-29 12:05:00,101.35,101.35,101.305,101.345,128706108.0
2007-03-29 12:06:00,101.34,101.345,101.33,101.33,650920901.0
2007-03-29 12:07:00,101.33,101.345,101.31,101.325,581152758.0
2007-03-29 12:08:00,101.33,101.359,101.307,101.307,666716365.0
2007-03-29 12:09:00,101.318,101.35,101.318,101.328,237418760.0
2007-03-29 12:10:00,101.337,101.366,101.334,101.343,423919331.0
2007-03-29 12:11:00,101.345,101.365,101.325,101.365,56134024.0
2007-03-29 12:12:00,101.36,101.36,101.33,101.34,58745557.0
2007-03-29 12:13:00,101.345,101.38,101.345,101.38,27194895.0
2007-03-29 12:14:00,101.37,101.402,101.34,101.38,154786619.0
2007-03-29 12:15:00,101.39,101.41,101.367,101.39,28201648.0
2007-03-29 12:16:00,101.382,101.4,101.364,101.373,128400940.0
2007-03-29 12:17:00,101.37,101.379,101.37,101.375,63979157.0
2007-03-29 12:18:00,101.385,101.385,101.352,101.37,328736959.0
2007-03-29 12:19:00,101.365,101.391,101.362,101.39,179599909.0
2007-03-29 12:20:00,101.37,101.378,101.37,101.372,55859302.0
2007-03-29 12:21:00,101.38,101.41,101.38,101.41,56632729.0
2007-03-29 12:22:00,101.41,101.423,101.395,101.415,29891106.0
2007-03-29 12:23:00,101.415,101.415,101.388,101.41,338502756.0
2007-03-29 12:24:00,101.405,101.406,101.38,101.38,308310044.0
2007-03-29 12:25:00,101.385,101.4,101.373,101.375,199879280.0
2007-03-29 12:26:00,101.37,101.377,101.35,101.377,143772894.0
2007-03-29 12:27:00,101.38,101.38,101.285,101.36,197005999.0
2007-03-29 12:28:00,101.37,101.385,101.275,101.385,233894754.0
2007-03-29 12:29:00,101.37,101.405,101.368,101.38,104986216.0
2007-03-29 12:30:00,101.385,101.385,101.36,101.37,442785444.0
2007-03-29 12:31:00,101.37,101.39,101.293,101.36,271179836.0
2007-03-29 12:32:00,101.37,101.375,101.353,101.36,84000637.0
2007-03-29 12:33:00,101.365,101.405,101.365,101.395,134610282.0
2007-03-29 12:34:00,101.395,101.395,101.27,101.343,82102168.0
2007-03-29 12:35:00,101.355,101.355,101.323,101.332,79388602.0
2007-03-29 12:36:00,101.34,101.35,101.33,101.35,102854348.0
2007-03-29 12:37:00,101.34,101.349,101.333,101.345,107366287.0
2007-03-29 12:38:00,101.343,101.35,101.325,101.35,452660376.0
2007-03-29 12:39:00,101.347,101.35,101.33,101.33,87106442.0
2007-03-29 12:40:00,101.325,101.355,101.27,101.27,288869094.0
2007-03-29 12:41:00,101.345,101.36,101.306,101.31,299269760.0
2007-03-29 12:42:00,101.32,101.35,101.32,101.35,622477494.0
2007-03-29 12:43:00,101.345,101.345,101.25,101.34,351291239.0
2007-03-29 12:44:00,101.345,101.345,101.315,101.315,332569590.0
2007-03-29 12:45:00,101.33,101.335,101.303,101.32,467298290.0
2007-03-29 12:46:00,101.32,101.34,101.31,101.32,342815864.0
2007-03-29 12:47:00,101.31,101.336,101.31,101.315,117543980.0
2007-03-29 12:48:00,101.32,101.325,101.295,101.295,83997042.0
2007-03-29 12:49:00,101.31,101.339,101.31,101.315,496107504.0
2007-03-29 12:50:00,101.31,101.336,101.305,101.313,402337195.0
2007-03-29 12:51:00,101.32,101.32,101.302,101.31,508948506.0
2007-03-29 12:52:00,101.31,101.336,101.301,101.315,586224934.0
2007-03-29 12:53:00,101.313,101.322,101.295,101.305,456212035.0
2007-03-29 12:54:00,101.305,101.325,101.23,101.315,101165964.0
2007-03-29 12:55:00,101.32,101.33,101.31,101.33,295677100.0
2007-03-29 12:57:00,101.335,101.344,101.323,101.333,432259907.0
2007-03-29 12:58:00,101.33,101.354,101.32,101.32,325071248.0
2007-03-29 12:59:00,101.33,101.377,101.283,101.285,354721131.0
2007-03-29 13:00:00,101.31,101.404,101.287,101.303,317567991.0
2007-03-29 13:01:00,101.282,101.34,101.233,101.32,537245723.0
2007-03-29 13:02:00,101.32,101.32,101.215,101.3,758929113.0
2007-03-29 13:03:00,101.305,101.305,101.203,101.273,207119338.0
2007-03-29 13:04:00,101.258,101.282,101.251,101.26,468518873.0
2007-03-29 13:05:00,101.27,101.29,101.258,101.265,220106426.0
2007-03-29 13:06:00,101.265,101.29,101.263,101.29,481200038.0
2007-03-29 13:07:00,101.29,101.29,101.203,101.29,436139311.0
2007-03-29 13:08:00,101.285,101.3,101.265,101.275,240023344.0
2007-03-29 13:09:00,101.275,101.296,101.225,101.28,205057198.0
2007-03-29 13:10:00,101.275,101.287,101.185,101.285,168171834.0
2007-03-29 13:11:00,101.275,101.285,101.219,101.265,386657034.0
2007-03-29 13:12:00,101.265,101.285,101.227,101.273,343732129.0
2007-03-29 13:13:00,101.28,101.305,101.28,101.305,165473626.0
2007-03-29 13:14:00,101.31,101.31,101.233,101.283,400573093.0
2007-03-29 13:15:00,101.29,101.295,101.241,101.268,320322204.0
2007-03-29 13:16:00,101.265,101.29,101.231,101.282,436907091.0
2007-03-29 13:17:00,101.285,101.305,101.25,101.305,384427386.0
2007-03-29 13:18:00,101.295,101.296,101.28,101.287,391907477.0
2007-03-29 13:19:00,101.297,101.31,101.28,101.3,248809154.0
2007-03-29 13:20:00,101.29,101.315,101.287,101.29,189823662.0
2007-03-29 13:21:00,101.281,101.293,101.277,101.293,182692972.0
2007-03-29 13:22:00,101.285,101.287,101.233,101.28,165759107.0
2007-03-29 13:23:00,101.275,101.295,101.25,101.29,215476504.0
2007-03-29 13:24:00,101.295,101.3,101.287,101.3,126695176.0
2007-03-29 13:25:00,101.293,101.302,101.275,101.28,468529913.0
2007-03-29 13:26:00,101.29,101.29,101.25,101.25,391575253.0
2007-03-29 13:27:00,101.26,101.312,101.205,101.215,418894119.0
2007-03-29 13:28:00,101.268,101.276,101.26,101.265,73699141.0
2007-03-29 13:29:00,101.265,101.28,101.24,101.255,32859159.0
2007-03-29 13:30:00,101.26,101.26,101.247,101.25,128363485.0
2007-03-29 13:31:00,101.25,101.265,101.245,101.25,161405015.0
2007-03-29 13:32:00,101.25,101.25,101.19,101.19,519849842.0
2007-03-29 13:33:00,101.188,101.23,101.149,101.205,511722419.0
2007-03-29 13:34:00,101.21,101.225,101.172,101.215,420527433.0
2007-03-29 13:35:00,101.23,101.23,101.153,101.185,280607051.0
2007-03-29 13:36:00,101.19,101.235,101.172,101.235,182120385.0
2007-03-29 13:37:00,101.232,101.237,101.22,101.223,97379360.0
2007-03-29 13:38:00,101.225,101.225,101.2,101.21,365802647.0
2007-03-29 13:39:00,101.215,101.216,101.157,101.19,271385574.0
2007-03-29 13:40:00,101.195,101.22,101.175,101.22,439703540.0
2007-03-29 13:41:00,101.21,101.24,101.2,101.23,73522611.0
2007-03-29 13:42:00,101.23,101.247,101.194,101.23,71660083.0
2007-03-29 13:43:00,101.235,101.235,101.13,101.14,102840087.0
2007-03-29 13:44:00,101.132,101.222,101.132,101.208,132997712.0
2007-03-29 13:45:00,101.215,101.215,101.115,101.19,288611362.0
2007-03-29 13:46:00,101.185,101.21,101.173,101.185,310274729.0
2007-03-29 13:47:00,101.138,101.21,101.138,101.21,521333182.0
2007-03-29 13:48:00,101.165,101.22,101.16,101.205,183851574.0
2007-03-29 13:49:00,101.21,101.22,101.115,101.22,324056451.0
2007-03-29 13:50:00,101.215,101.235,101.215,101.225,186508029.0
2007-03-29 13:51:00,101.22,101.246,101.21,101.245,236798888.0
2007-03-29 13:52:00,101.25,101.273,101.21,101.27,147626156.0
2007-03-29 13:53:00,101.265,101.275,101.215,101.27,481613772.0
2007-03-29 13:54:00,101.27,101.277,101.22,101.273,311524481.0
2007-03-29 13:55:00,101.278,101.278,101.224,101.255,321531167.0
2007-03-29 13:56:00,101.255,101.274,101.207,101.25,342990069.0
2007-03-29 13:57:00,101.25,101.275,101.183,101.183,430598718.0
2007-03-29 13:58:00,101.25,101.265,101.191,101.265,340014042.0
2007-03-29 13:59:00,101.265,101.283,101.229,101.265,270630044.0
2007-03-29 14:00:00,101.265,101.265,101.175,101.237,263947566.0
2007-03-29 14:01:00,101.243,101.243,101.18,101.185,246618757.0
2007-03-29 14:02:00,101.19,101.193,101.122,101.163,258798178.0
2007-03-29 14:03:00,101.163,101.173,101.154,101.17,154981453.0
2007-03-29 14:04:00,101.165,101.185,101.106,101.153,577622673.0
2007-03-29 14:05:00,101.18,101.184,101.125,101.178,386472294.0
2007-03-29 14:06:00,101.145,101.195,101.127,101.165,336816079.0
2007-03-29 14:07:00,101.172,101.186,101.145,101.16,246894080.0
2007-03-29 14:08:00,101.175,101.183,101.15,101.168,189778347.0
2007-03-29 14:09:00,101.17,101.179,101.155,101.155,44575364.0
2007-03-29 14:10:00,101.16,101.175,101.148,101.155,181798282.0
2007-03-29 14:11:00,101.155,101.192,101.121,101.192,76023567.0
2007-03-29 14:12:00,101.19,101.198,101.139,101.185,135087442.0
2007-03-29 14:13:00,101.19,101.19,101.16,101.18,168741678.0
2007-03-29 14:14:00,101.14,101.2,101.125,101.2,67727701.0
2007-03-29 14:15:00,101.205,101.235,101.165,101.207,256883723.0
2007-03-29 14:16:00,101.213,101.235,101.156,101.22,134420195.0
2007-03-29 14:17:00,101.19,101.25,101.166,101.235,172861745.0
2007-03-29 14:18:00,101.23,101.248,101.184,101.215,284188465.0
2007-03-29 14:19:00,101.21,101.235,101.2,101.225,141899184.0
2007-03-29 14:20:00,101.23,101.255,101.23,101.243,216985057.0
2007-03-29 14:21:00,101.225,101.255,101.225,101.23,45839596.0
2007-03-29 14:22:00,101.225,101.263,101.21,101.24,65224858.0
2007-03-29 14:23:00,101.24,101.262,101.235,101.235,215070530.0
2007-03-29 14:24:00,101.235,101.255,101.186,101.213,273288002.0
2007-03-29 14:25:00,101.213,101.255,101.195,101.245,95436983.0
2007-03-29 14:26:00,101.245,101.265,101.245,101.255,155831903.0
2007-03-29 14:27:00,101.255,101.258,101.235,101.245,115471767.0
2007-03-29 14:28:00,101.243,101.243,101.162,101.162,392408964.0
2007-03-29 14:29:00,101.16,101.225,101.132,101.155,477710918.0
2007-03-29 14:30:00,101.12,101.295,101.12,101.275,395848620.0
2007-03-29 14:31:00,101.26,101.378,101.25,101.375,439650096.0
2007-03-29 14:32:00,101.38,101.428,101.317,101.38,237831291.0
2007-03-29 14:33:00,101.375,101.39,101.324,101.365,394135560.0
2007-03-29 14:34:00,101.358,101.358,101.294,101.35,298328013.0
2007-03-29 14:35:00,101.35,101.425,101.335,101.425,557445022.0
2007-03-29 14:36:00,101.4,101.515,101.4,101.505,266994656.0
2007-03-29 14:37:00,101.495,101.495,101.455,101.47,60772691.0
2007-03-29 14:38:00,101.465,101.505,101.465,101.49,190082742.0
2007-03-29 14:39:00,101.493,101.493,101.455,101.475,275855318.0
2007-03-29 14:40:00,101.48,101.51,101.465,101.51,267394631.0
2007-03-29 14:41:00,101.505,101.53,101.475,101.475,302727031.0
2007-03-29 14:42:00,101.5,101.52,101.403,101.49,117341648.0
2007-03-29 14:43:00,101.49,101.5,101.468,101.5,166509296.0
2007-03-29 14:44:00,101.5,101.53,101.475,101.498,382553996.0
2007-03-29 14:45:00,101.495,101.522,101.495,101.51,421369912.0
2007-03-29 14:46:00,101.515,101.525,101.5,101.52,476998796.0
2007-03-29 14:47:00,101.515,101.558,101.515,101.555,199339811.0
2007-03-29 14:48:00,101.565,101.565,101.515,101.515,183216508.0
2007-03-29 14:49:00,101.512,101.54,101.435,101.515,201576685.0
2007-03-29 14:50:00,101.515,101.535,101.495,101.515,87613916.0
2007-03-29 14:51:00,101.518,101.53,101.487,101.515,586187685.0
2007-03-29 14:52:00,101.53,101.53,101.485,101.485,395923810.0
2007-03-29 14:53:00,101.5,101.515,101.49,101.49,101384911.0
2007-03-29 14:54:00,101.495,101.515,101.485,101.515,143767892.0
2007-03-29 14:55:00,101.515,101.531,101.461,101.515,260500106.0
2007-03-29 14:56:00,101.51,101.525,101.495,101.515,252016372.0
2007-03-29 14:57:00,101.515,101.515,101.455,101.51,442096707.0
2007-03-29 14:58:00,101.505,101.525,101.468,101.51,348738776.0
2007-03-29 14:59:00,101.505,101.516,101.439,101.51,1148229303.0
2007-03-29 15:00:00,101.513,101.515,101.448,101.498,687811434.0
2007-03-29 15:01:00,101.51,101.54,101.505,101.54,86943153.0
2007-03-29 15:02:00,101.535,101.543,101.5,101.51,407333826.0
2007-03-29 15:03:00,101.515,101.515,101.5,101.508,83017467.0
2007-03-29 15:04:00,101.5,101.515,101.475,101.49,70638510.0
2007-03-29 15:05:00,101.49,101.555,101.49,101.555,134398900.0
2007-03-29 15:06:00,101.56,101.6,101.505,101.51,225973301.0
2007-03-29 15:07:00,101.508,101.521,101.485,101.5,263238242.0
2007-03-29 15:08:00,101.49,101.525,101.475,101.505,46380227.0
2007-03-29 15:09:00,101.515,101.526,101.505,101.505,363454341.0
2007-03-29 15:10:00,101.51,101.515,101.485,101.505,136724561.0
2007-03-29 15:11:00,101.505,101.52,101.445,101.52,422754400.0
2007-03-29 15:12:00,101.51,101.57,101.51,101.57,296141671.0
2007-03-29 15:13:00,101.56,101.6,101.543,101.6,365320275.0
2007-03-29 15:14:00,101.595,101.595,101.555,101.588,217316633.0
2007-03-29 15:15:00,101.59,101.606,101.585,101.585,432599782.0
2007-03-29 15:16:00,101.6,101.62,101.591,101.62,211458100.0
2007-03-29 15:17:00,101.612,101.677,101.612,101.655,112624648.0
2007-03-29 15:18:00,101.653,101.653,101.63,101.645,121122293.0
2007-03-29 15:19:00,101.635,101.674,101.635,101.635,108054678.0
2007-03-29 15:20:00,101.635,101.647,101.605,101.636,285107570.0
2007-03-29 15:21:00,101.615,101.62,101.505,101.595,268958036.0
2007-03-29 15:22:00,101.59,101.59,101.475,101.575,117300031.0
2007-03-29 15:23:00,101.59,101.605,101.577,101.595,343272652.0
2007-03-29 15:24:00,101.59,101.599,101.589,101.59,99310863.0
2007-03-29 15:25:00,101.588,101.605,101.587,101.6,126377553.0
2007-03-29 15:26:00,101.602,101.625,101.6,101.61,150158513.0
2007-03-29 15:27:00,101.61,101.625,101.605,101.62,98164130.0
2007-03-29 15:28:00,101.615,101.64,101.603,101.64,98418327.0
2007-03-29 15:29:00,101.642,101.66,101.58,101.66,149879668.0
2007-03-29 15:30:00,101.653,101.712,101.643,101.7,203560561.0
2007-03-29 15:31:00,101.71,101.722,101.668,101.668,112723376.0
2007-03-29 15:32:00,101.655,101.7,101.655,101.7,120923666.0
2007-03-29 15:33:00,101.695,101.703,101.657,101.675,124976436.0
2007-03-29 15:34:00,101.675,101.685,101.653,101.66,28768388.0
2007-03-29 15:35:00,101.67,101.67,101.64,101.645,45275769.0
2007-03-29 15:36:00,101.645,101.664,101.645,101.655,73317342.0
2007-03-29 15:37:00,101.655,101.655,101.605,101.637,26421314.0
2007-03-29 15:38:00,101.64,101.645,101.588,101.615,52813816.0
2007-03-29 15:39:00,101.62,101.635,101.62,101.635,73294525.0
2007-03-29 15:40:00,101.627,101.65,101.618,101.64,427801945.0
2007-03-29 15:41:00,101.62,101.647,101.61,101.633,64012283.0
2007-03-29 15:42:00,101.64,101.655,101.63,101.65,56755827.0
2007-03-29 15:43:00,101.645,101.645,101.61,101.61,151379884.0
2007-03-29 15:44:00,101.602,101.632,101.602,101.61,152679908.0
2007-03-29 15:45:00,101.612,101.612,101.585,101.6,341869269.0
2007-03-29 15:46:00,101.59,101.634,101.59,101.632,436996971.0
2007-03-29 15:47:00,101.64,101.655,101.625,101.635,343616769.0
2007-03-29 15:48:00,101.635,101.645,101.625,101.625,119166526.0
2007-03-29 15:49:00,101.635,101.635,101.585,101.585,53463629.0
2007-03-29 15:50:00,101.6,101.632,101.6,101.625,53850757.0
2007-03-29 15:51:00,101.63,101.635,101.59,101.635,355259743.0
2007-03-29 15:52:00,101.64,101.658,101.615,101.632,362919766.0
2007-03-29 15:53:00,101.63,101.63,101.605,101.625,99486860.0
2007-03-29 15:54:00,101.63,101.63,101.567,101.615,277497413.0
2007-03-29 15:55:00,101.62,101.625,101.595,101.625,337293165.0
2007-03-29 15:56:00,101.625,101.637,101.605,101.63,580696617.0
2007-03-29 15:57:00,101.623,101.645,101.615,101.635,403391210.0
2007-03-29 15:58:00,101.64,101.671,101.63,101.67,270215322.0
2007-03-29 15:59:00,101.67,101.694,101.67,101.675,294561349.0
2007-03-29 16:00:00,101.675,101.683,101.67,101.672,147288393.0
2007-03-29 16:01:00,101.68,101.709,101.68,101.702,170375136.0
2007-03-29 16:02:00,101.71,101.72,101.683,101.705,268148683.0
2007-03-29 16:03:00,101.702,101.702,101.645,101.645,287462469.0
2007-03-29 16:04:00,101.685,101.686,101.631,101.67,205872622.0
2007-03-29 16:05:00,101.67,101.68,101.66,101.66,55714100.0
2007-03-29 16:06:00,101.66,101.7,101.645,101.7,47719716.0
2007-03-29 16:07:00,101.693,101.71,101.693,101.71,157820231.0
2007-03-29 16:08:00,101.71,101.71,101.69,101.695,103268509.0
2007-03-29 16:09:00,101.695,101.73,101.695,101.73,91834557.0
2007-03-29 16:10:00,101.73,101.749,101.72,101.72,158603532.0
2007-03-29 16:11:00,101.73,101.765,101.73,101.745,444653773.0
2007-03-29 16:12:00,101.735,101.739,101.715,101.72,303380110.0
2007-03-29 16:13:00,101.73,101.765,101.73,101.755,39817573.0
2007-03-29 16:14:00,101.76,101.785,101.75,101.775,90865106.0
2007-03-29 16:15:00,101.775,101.845,101.76,101.845,125633265.0
2007-03-29 16:16:00,101.84,101.85,101.81,101.835,139412294.0
2007-03-29 16:17:00,101.835,101.869,101.825,101.86,217270981.0
2007-03-29 16:18:00,101.858,101.865,101.78,101.84,80495522.0
2007-03-29 16:19:00,101.835,101.865,101.76,101.865,77093631.0
2007-03-29 16:20:00,101.85,101.885,101.825,101.885,49878438.0
2007-03-29 16:21:00,101.88,101.897,101.876,101.897,87776113.0
2007-03-29 16:22:00,101.895,101.905,101.845,101.89,167697169.0
2007-03-29 16:23:00,101.89,101.9,101.853,101.855,161617425.0
2007-03-29 16:24:00,101.86,101.86,101.825,101.83,70305547.0
2007-03-29 16:25:00,101.83,101.834,101.795,101.795,223776972.0
2007-03-29 16:26:00,101.8,101.8,101.785,101.79,123124007.0
2007-03-29 16:27:00,101.79,101.8,101.748,101.785,198576528.0
2007-03-29 16:28:00,101.79,101.79,101.765,101.78,198579894.0
2007-03-29 16:29:00,101.775,101.783,101.742,101.765,301860557.0
2007-03-29 16:30:00,101.765,101.785,101.76,101.775,111454340.0
2007-03-29 16:31:00,101.775,101.8,101.737,101.765,233392115.0
2007-03-29 16:32:00,101.765,101.795,101.765,101.79,96064691.0
2007-03-29 16:33:00,101.782,101.805,101.765,101.8,254375083.0
2007-03-29 16:34:00,101.79,101.802,101.772,101.78,103849240.0
2007-03-29 16:35:00,101.795,101.795,101.738,101.777,312523394.0
2007-03-29 16:36:00,101.783,101.805,101.74,101.787,281188217.0
2007-03-29 16:37:00,101.79,101.802,101.773,101.773,62188690.0
2007-03-29 16:38:00,101.773,101.83,101.754,101.815,286298692.0
2007-03-29 16:39:00,101.812,101.83,101.795,101.795,53639309.0
2007-03-29 16:40:00,101.8,101.807,101.79,101.795,85963765.0
2007-03-29 16:41:00,101.8,101.815,101.775,101.79,84866833.0
2007-03-29 16:42:00,101.775,101.79,101.76,101.79,299442665.0
2007-03-29 16:43:00,101.79,101.805,101.77,101.77,150282469.0
2007-03-29 16:44:00,101.765,101.765,101.73,101.73,87998805.0
2007-03-29 16:45:00,101.73,101.73,101.695,101.71,250929121.0
2007-03-29 16:46:00,101.7,101.743,101.613,101.732,164515897.0
2007-03-29 16:47:00,101.74,101.752,101.71,101.725,58640038.0
2007-03-29 16:48:00,101.67,101.735,101.67,101.71,116423481.0
2007-03-29 16:49:00,101.715,101.755,101.7,101.715,239366472.0
2007-03-29 16:50:00,101.73,101.74,101.73,101.73,55985940.0
2007-03-29 16:51:00,101.73,101.75,101.703,101.715,130174013.0
2007-03-29 16:52:00,101.715,101.725,101.697,101.725,222851978.0
2007-03-29 16:53:00,101.715,101.715,101.675,101.715,146920028.0
2007-03-29 16:54:00,101.715,101.732,101.71,101.725,208606120.0
2007-03-29 16:55:00,101.725,101.75,101.71,101.735,73521466.0
2007-03-29 16:56:00,101.735,101.745,101.72,101.73,174981695.0
2007-03-29 16:57:00,101.745,101.752,101.735,101.745,101063270.0
2007-03-29 16:58:00,101.745,101.76,101.715,101.76,80114215.0
2007-03-29 16:59:00,101.752,101.805,101.735,101.745,127050573.0
2007-03-29 17:00:00,101.745,101.76,101.705,101.76,136087354.0
2007-03-29 17:01:00,101.76,101.775,101.75,101.765,273089988.0
2007-03-29 17:02:00,101.765,101.795,101.675,101.78,101400106.0
2007-03-29 17:03:00,101.777,101.792,101.769,101.77,199353759.0
2007-03-29 17:04:00,101.77,101.794,101.74,101.77,209726075.0
2007-03-29 17:05:00,101.78,101.791,101.77,101.77,135222158.0
2007-03-29 17:06:00,101.77,101.795,101.75,101.775,115809560.0
2007-03-29 17:07:00,101.785,101.785,101.729,101.765,97721380.0
2007-03-29 17:08:00,101.77,101.793,101.765,101.775,258159373.0
2007-03-29 17:09:00,101.77,101.78,101.755,101.76,340901540.0
2007-03-29 17:10:00,101.763,101.787,101.725,101.755,145660110.0
2007-03-29 17:11:00,101.755,101.765,101.753,101.753,69688091.0
2007-03-29 17:12:00,101.75,101.773,101.743,101.755,149904013.0
2007-03-29 17:13:00,101.75,101.75,101.74,101.745,158743895.0
2007-03-29 17:14:00,101.745,101.745,101.712,101.735,95472120.0
2007-03-29 17:15:00,101.73,101.766,101.73,101.743,241278656.0
2007-03-29 17:16:00,101.73,101.773,101.72,101.76,133466356.0
2007-03-29 17:17:00,101.755,101.761,101.74,101.748,305051375.0
2007-03-29 17:18:00,101.753,101.77,101.717,101.717,171496758.0
2007-03-29 17:19:00,101.73,101.785,101.73,101.785,95659299.0
2007-03-29 17:20:00,101.79,101.795,101.7,101.782,164739762.0
2007-03-29 17:21:00,101.775,101.795,101.75,101.75,243768948.0
2007-03-29 17:22:00,101.747,101.77,101.735,101.738,172559241.0
2007-03-29 17:23:00,101.745,101.755,101.74,101.748,121848456.0
2007-03-29 17:24:00,101.745,101.76,101.727,101.74,244360543.0
2007-03-29 17:25:00,101.75,101.763,101.745,101.745,307987227.0
2007-03-29 17:26:00,101.75,101.756,101.735,101.74,378195403.0
2007-03-29 17:27:00,101.74,101.76,101.681,101.745,195926821.0
2007-03-29 17:28:00,101.695,101.763,101.695,101.755,175339043.0
2007-03-29 17:29:00,101.752,101.765,101.71,101.765,202262874.0
2007-03-29 17:30:00,101.758,101.758,101.715,101.75,69425387.0
2007-03-29 17:31:00,101.755,101.78,101.734,101.77,87257378.0
2007-03-29 17:32:00,101.765,101.785,101.765,101.765,67675526.0
2007-03-29 17:33:00,101.765,101.785,101.765,101.785,77715346.0
2007-03-29 17:34:00,101.785,101.815,101.77,101.795,110002926.0
2007-03-29 17:35:00,101.8,101.825,101.8,101.815,19043039.0
2007-03-29 17:36:00,101.815,101.83,101.798,101.8,25969176.0
2007-03-29 17:37:00,101.805,101.824,101.768,101.805,143415780.0
2007-03-29 17:38:00,101.805,101.845,101.761,101.838,121540568.0
2007-03-29 17:39:00,101.835,101.862,101.823,101.862,98829484.0
2007-03-29 17:40:00,101.877,101.877,101.845,101.868,60889828.0
2007-03-29 17:41:00,101.87,101.87,101.845,101.845,121597860.0
2007-03-29 17:42:00,101.852,101.875,101.85,101.875,64728105.0
2007-03-29 17:43:00,101.875,101.885,101.86,101.863,360504313.0
2007-03-29 17:44:00,101.868,101.879,101.85,101.87,218035712.0
2007-03-29 17:45:00,101.868,101.885,101.815,101.815,170027745.0
2007-03-29 17:46:00,101.86,101.865,101.808,101.85,423710550.0
2007-03-29 17:47:00,101.805,101.855,101.784,101.795,280222820.0
2007-03-29 17:48:00,101.84,101.84,101.823,101.83,198485826.0
2007-03-29 17:49:00,101.835,101.852,101.775,101.775,102467720.0
2007-03-29 17:50:00,101.77,101.825,101.77,101.785,95419635.0
2007-03-29 17:51:00,101.795,101.81,101.785,101.8,36806336.0
2007-03-29 17:52:00,101.795,101.815,101.775,101.775,33727237.0
2007-03-29 17:53:00,101.765,101.765,101.715,101.73,51317150.0
2007-03-29 17:54:00,101.727,101.76,101.727,101.74,54988649.0
2007-03-29 17:55:00,101.745,101.76,101.73,101.74,84089086.0
2007-03-29 17:56:00,101.74,101.75,101.72,101.75,90608238.0
2007-03-29 17:57:00,101.727,101.748,101.715,101.735,113075192.0
2007-03-29 17:58:00,101.735,101.75,101.695,101.72,36635186.0
2007-03-29 17:59:00,101.705,101.73,101.68,101.695,337120213.0
2007-03-29 18:00:00,101.7,101.719,101.69,101.71,259848440.0
2007-03-29 18:01:00,101.705,101.735,101.668,101.725,96992640.0
2007-03-29 18:02:00,101.725,101.725,101.69,101.69,172214162.0
2007-03-29 18:03:00,101.692,101.715,101.685,101.71,172338095.0
2007-03-29 18:04:00,101.698,101.72,101.625,101.665,153970347.0
2007-03-29 18:05:00,101.665,101.71,101.665,101.71,64434898.0
2007-03-29 18:06:00,101.713,101.713,101.685,101.71,58386029.0
2007-03-29 18:07:00,101.685,101.702,101.685,101.702,135990251.0
2007-03-29 18:08:00,101.7,101.713,101.652,101.695,513832123.0
2007-03-29 18:09:00,101.692,101.692,101.629,101.675,254587571.0
2007-03-29 18:10:00,101.663,101.675,101.62,101.655,170717067.0
2007-03-29 18:11:00,101.655,101.661,101.612,101.645,43219394.0
2007-03-29 18:12:00,101.645,101.662,101.632,101.662,185425136.0
2007-03-29 18:13:00,101.66,101.67,101.622,101.655,290544609.0
2007-03-29 18:14:00,101.65,101.67,101.58,101.598,221736892.0
2007-03-29 18:15:00,101.59,101.635,101.59,101.625,62765585.0
2007-03-29 18:16:00,101.62,101.635,101.62,101.625,44969203.0
2007-03-29 18:17:00,101.625,101.642,101.621,101.633,118552224.0
2007-03-29 18:18:00,101.635,101.638,101.612,101.63,215414772.0
2007-03-29 18:19:00,101.635,101.635,101.543,101.618,79513465.0
2007-03-29 18:20:00,101.575,101.63,101.575,101.625,86036472.0
2007-03-29 18:21:00,101.62,101.628,101.615,101.62,129339586.0
2007-03-29 18:22:00,101.62,101.62,101.6,101.6,158824110.0
2007-03-29 18:23:00,101.605,101.611,101.58,101.585,12633305.0
2007-03-29 18:24:00,101.585,101.62,101.585,101.605,65604282.0
2007-03-29 18:25:00,101.603,101.63,101.603,101.615,169351964.0
2007-03-29 18:26:00,101.62,101.655,101.61,101.655,120023517.0
2007-03-29 18:27:00,101.66,101.66,101.563,101.625,96308589.0
2007-03-29 18:28:00,101.635,101.639,101.628,101.63,72071927.0
2007-03-29 18:29:00,101.628,101.633,101.605,101.605,230409281.0
2007-03-29 18:30:00,101.605,101.615,101.605,101.615,123145595.0
2007-03-29 18:31:00,101.615,101.615,101.599,101.605,112847567.0
2007-03-29 18:32:00,101.62,101.633,101.62,101.625,61973800.0
2007-03-29 18:33:00,101.627,101.632,101.585,101.592,153443640.0
2007-03-29 18:34:00,101.605,101.65,101.59,101.632,87839191.0
2007-03-29 18:35:00,101.632,101.646,101.632,101.645,43833701.0
2007-03-29 18:36:00,101.65,101.66,101.549,101.55,47155454.0
2007-03-29 18:37:00,101.55,101.68,101.55,101.67,91452554.0
2007-03-29 18:38:00,101.685,101.686,101.653,101.675,79747143.0
2007-03-29 18:39:00,101.675,101.735,101.655,101.695,104217493.0
2007-03-29 18:40:00,101.675,101.703,101.675,101.682,100967123.0
2007-03-29 18:41:00,101.688,101.708,101.675,101.708,99219794.0
2007-03-29 18:42:00,101.708,101.715,101.69,101.71,126812561.0
2007-03-29 18:43:00,101.71,101.71,101.69,101.695,169417982.0
2007-03-29 18:44:00,101.692,101.696,101.677,101.69,167583744.0
2007-03-29 18:45:00,101.695,101.745,101.695,101.73,22795251.0
2007-03-29 18:46:00,101.727,101.75,101.71,101.72,101619987.0
2007-03-29 18:47:00,101.722,101.74,101.721,101.74,41213922.0
2007-03-29 18:48:00,101.7,101.77,101.7,101.735,25277483.0
2007-03-29 18:49:00,101.742,101.77,101.742,101.75,42485556.0
2007-03-29 18:50:00,101.745,101.76,101.735,101.735,98610021.0
2007-03-29 18:51:00,101.735,101.753,101.725,101.753,30160548.0
2007-03-29 18:52:00,101.755,101.762,101.706,101.76,79795764.0
2007-03-29 18:53:00,101.748,101.77,101.73,101.77,137833089.0
2007-03-29 18:54:00,101.77,101.782,101.765,101.765,130967208.0
2007-03-29 18:55:00,101.762,101.762,101.735,101.75,119538941.0
2007-03-29 18:56:00,101.748,101.782,101.748,101.773,109271396.0
2007-03-29 18:57:00,101.785,101.79,101.778,101.79,25767827.0
2007-03-29 18:58:00,101.785,101.791,101.778,101.778,181700749.0
2007-03-29 18:59:00,101.77,101.777,101.74,101.765,147184306.0
2007-03-29 19:00:00,101.76,101.775,101.752,101.752,77071031.0
2007-03-29 19:01:00,101.75,101.76,101.75,101.76,67822881.0
2007-03-29 19:02:00,101.76,101.79,101.757,101.778,159440556.0
2007-03-29 19:03:00,101.78,101.81,101.765,101.81,51389581.0
2007-03-29 19:04:00,101.805,101.817,101.79,101.805,169030978.0
2007-03-29 19:05:00,101.81,101.81,101.77,101.775,54607768.0
2007-03-29 19:06:00,101.775,101.783,101.772,101.78,62321996.0
2007-03-29 19:07:00,101.775,101.783,101.765,101.765,50740312.0
2007-03-29 19:08:00,101.765,101.78,101.765,101.78,102558455.0
2007-03-29 19:09:00,101.785,101.789,101.775,101.785,35039249.0
2007-03-29 19:10:00,101.792,101.825,101.765,101.825,79869265.0
2007-03-29 19:11:00,101.82,101.86,101.805,101.84,90084240.0
2007-03-29 19:12:00,101.848,101.855,101.84,101.85,63750579.0
2007-03-29 19:13:00,101.855,101.856,101.845,101.85,24132579.0
2007-03-29 19:14:00,101.855,101.855,101.845,101.845,43015354.0
2007-03-29 19:15:00,101.848,101.848,101.82,101.825,70980913.0
2007-03-29 19:16:00,101.83,101.83,101.79,101.8,130754798.0
2007-03-29 19:17:00,101.802,101.822,101.725,101.822,54451100.0
2007-03-29 19:18:00,101.82,101.833,101.805,101.805,113206773.0
2007-03-29 19:19:00,101.815,101.815,101.79,101.8,7495257.0
2007-03-29 19:20:00,101.802,101.805,101.775,101.775,88055193.0
2007-03-29 19:21:00,101.785,101.785,101.745,101.745,181313447.0
2007-03-29 19:22:00,101.755,101.785,101.755,101.775,88893322.0
2007-03-29 19:23:00,101.778,101.778,101.767,101.768,25731729.0
2007-03-29 19:24:00,101.77,101.795,101.767,101.78,71629682.0
2007-03-29 19:25:00,101.765,101.791,101.765,101.765,115053062.0
2007-03-29 19:26:00,101.762,101.795,101.762,101.795,52433390.0
2007-03-29 19:27:00,101.8,101.801,101.785,101.785,60290699.0
2007-03-29 19:28:00,101.785,101.825,101.785,101.818,65182923.0
2007-03-29 19:29:00,101.805,101.815,101.805,101.81,69244856.0
2007-03-29 19:30:00,101.82,101.83,101.81,101.82,84766200.0
2007-03-29 19:31:00,101.81,101.83,101.81,101.825,119037251.0
2007-03-29 19:32:00,101.825,101.835,101.815,101.82,108714747.0
2007-03-29 19:33:00,101.83,101.855,101.81,101.855,32904392.0
2007-03-29 19:34:00,101.855,101.87,101.845,101.87,111604148.0
2007-03-29 19:35:00,101.867,101.915,101.852,101.915,84955991.0
2007-03-29 19:36:00,101.91,101.92,101.875,101.885,85154614.0
2007-03-29 19:37:00,101.897,101.9,101.868,101.868,84385931.0
2007-03-29 19:38:00,101.87,101.89,101.87,101.875,164326005.0
2007-03-29 19:39:00,101.88,101.885,101.88,101.885,11586661.0
2007-03-29 19:40:00,101.875,101.903,101.875,101.903,24557249.0
2007-03-29 19:41:00,101.915,101.915,101.885,101.89,26901585.0
2007-03-29 19:42:00,101.895,101.97,101.895,101.97,98882399.0
2007-03-29 19:43:00,101.965,101.978,101.95,101.975,150588375.0
2007-03-29 19:44:00,101.957,101.995,101.95,101.97,43957885.0
2007-03-29 19:45:00,101.96,101.986,101.96,101.97,54041620.0
2007-03-29 19:46:00,101.96,101.975,101.945,101.975,62793343.0
2007-03-29 19:47:00,101.975,101.975,101.927,101.952,23082840.0
2007-03-29 19:48:00,101.945,101.945,101.915,101.93,43761198.0
2007-03-29 19:49:00,101.925,101.93,101.905,101.905,210993911.0
2007-03-29 19:50:00,101.912,101.933,101.895,101.93,86632500.0
2007-03-29 19:51:00,101.933,101.935,101.907,101.935,81213336.0
2007-03-29 19:52:00,101.935,101.935,101.843,101.9,37062256.0
2007-03-29 19:53:00,101.905,101.912,101.877,101.89,85338267.0
2007-03-29 19:54:00,101.892,101.925,101.892,101.905,74571191.0
2007-03-29 19:55:00,101.91,101.915,101.907,101.915,29760612.0
2007-03-29 19:56:00,101.915,101.92,101.905,101.915,32658545.0
2007-03-29 19:57:00,101.91,101.91,101.875,101.885,48355666.0
2007-03-29 19:58:00,101.89,101.89,101.865,101.865,39262370.0
2007-03-29 19:59:00,101.865,101.875,101.865,101.875,22810674.0
2007-03-29 20:00:00,101.88,101.888,101.865,101.883,46903697.0
2007-03-29 20:01:00,101.885,101.9,101.88,101.885,96087470.0
2007-03-29 20:02:00,101.885,101.895,101.848,101.865,58090576.0
2007-03-29 20:03:00,101.87,101.87,101.79,101.87,61513445.0
2007-03-29 20:04:00,101.85,101.88,101.85,101.88,27541905.0
2007-03-29 20:05:00,101.875,101.88,101.829,101.85,116228730.0
2007-03-29 20:06:00,101.85,101.871,101.75,101.79,132910093.0
2007-03-29 20:07:00,101.81,101.817,101.8,101.81,71795440.0
2007-03-29 20:08:00,101.825,101.839,101.8,101.825,96033082.0
2007-03-29 20:09:00,101.83,101.83,101.794,101.82,28828805.0
2007-03-29 20:10:00,101.815,101.825,101.785,101.815,57191092.0
2007-03-29 20:11:00,101.815,101.843,101.815,101.843,100415665.0
2007-03-29 20:12:00,101.84,101.847,101.78,101.78,50675495.0
2007-03-29 20:13:00,101.795,101.81,101.785,101.785,57950950.0
2007-03-29 20:14:00,101.8,101.805,101.792,101.792,108099527.0
2007-03-29 20:15:00,101.788,101.817,101.788,101.817,62266058.0
2007-03-29 20:16:00,101.815,101.815,101.765,101.79,47147231.0
2007-03-29 20:17:00,101.785,101.8,101.767,101.775,72938655.0
2007-03-29 20:18:00,101.782,101.795,101.772,101.772,92885449.0
2007-03-29 20:19:00,101.775,101.798,101.775,101.785,67283455.0
2007-03-29 20:20:00,101.787,101.82,101.781,101.82,147612560.0
2007-03-29 20:21:00,101.815,101.818,101.805,101.805,116181863.0
2007-03-29 20:22:00,101.795,101.825,101.795,101.825,47437961.0
2007-03-29 20:23:00,101.817,101.837,101.805,101.805,78461855.0
2007-03-29 20:24:00,101.83,101.838,101.807,101.827,112669003.0
2007-03-29 20:25:00,101.817,101.858,101.817,101.858,100892952.0
2007-03-29 20:26:00,101.85,101.85,101.835,101.835,70570981.0
2007-03-29 20:27:00,101.835,101.835,101.805,101.805,81127283.0
2007-03-29 20:28:00,101.81,101.815,101.795,101.815,182486751.0
2007-03-29 20:29:00,101.81,101.825,101.805,101.805,92967224.0
2007-03-29 20:30:00,101.803,101.809,101.797,101.797,70975412.0
2007-03-29 20:31:00,101.777,101.805,101.772,101.772,27422442.0
2007-03-29 20:32:00,101.788,101.79,101.775,101.79,43959356.0
2007-03-29 20:33:00,101.8,101.81,101.796,101.797,64459563.0
2007-03-29 20:34:00,101.8,101.8,101.785,101.795,70853070.0
2007-03-29 20:35:00,101.802,101.802,101.788,101.788,71889667.0
2007-03-29 20:36:00,101.79,101.803,101.79,101.79,62548544.0
2007-03-29 20:37:00,101.785,101.805,101.785,101.805,104461016.0
2007-03-29 20:38:00,101.812,101.812,101.78,101.78,51500577.0
2007-03-29 20:39:00,101.785,101.803,101.781,101.803,95552505.0
2007-03-29 20:40:00,101.8,101.805,101.73,101.79,127634417.0
2007-03-29 20:41:00,101.795,101.819,101.795,101.81,64123263.0
2007-03-29 20:42:00,101.8,101.8,101.785,101.785,4895280.0
2007-03-29 20:43:00,101.785,101.805,101.77,101.79,39141820.0
2007-03-29 20:44:00,101.78,101.814,101.78,101.8,113696417.0
2007-03-29 20:45:00,101.81,101.81,101.723,101.792,76102353.0
2007-03-29 20:46:00,101.795,101.814,101.783,101.81,68152079.0
2007-03-29 20:47:00,101.815,101.825,101.785,101.8,24520691.0
2007-03-29 20:48:00,101.802,101.813,101.798,101.798,57030090.0
2007-03-29 20:49:00,101.805,101.805,101.79,101.79,5067626.0
2007-03-29 20:50:00,101.797,101.808,101.795,101.795,36475170.0
2007-03-29 20:51:00,101.788,101.805,101.788,101.805,31743390.0
2007-03-29 20:52:00,101.805,101.813,101.788,101.788,42348682.0
2007-03-29 20:53:00,101.795,101.795,101.78,101.78,42818639.0
2007-03-29 20:54:00,101.775,101.79,101.775,101.79,68124079.0
2007-03-29 20:55:00,101.8,101.806,101.8,101.802,29958435.0
2007-03-29 20:56:00,101.8,101.818,101.785,101.8,313102142.0
2007-03-29 20:57:00,101.79,101.82,101.79,101.795,62327623.0
2007-03-29 20:58:00,101.815,101.815,101.79,101.813,89447850.0
2007-03-29 20:59:00,101.815,101.815,101.785,101.795,48200525.0
2007-03-29 21:00:00,101.79,101.8,101.782,101.795,89621540.0
2007-03-29 21:01:00,101.795,101.805,101.705,101.77,122384633.0
2007-03-29 21:02:00,101.775,101.805,101.775,101.79,83623248.0
2007-03-29 21:03:00,101.782,101.82,101.782,101.805,68305843.0
2007-03-29 21:04:00,101.808,101.825,101.807,101.81,21471665.0
2007-03-29 21:05:00,101.815,101.815,101.775,101.785,95822019.0
2007-03-29 21:06:00,101.79,101.79,101.785,101.785,15479302.0
2007-03-29 21:07:00,101.785,101.789,101.775,101.775,14061565.0
2007-03-29 21:08:00,101.77,101.787,101.77,101.78,78162182.0
2007-03-29 21:09:00,101.78,101.791,101.77,101.775,123411879.0
2007-03-29 21:10:00,101.775,101.814,101.745,101.775,68884212.0
2007-03-29 21:11:00,101.77,101.77,101.75,101.76,75609742.0
2007-03-29 21:12:00,101.76,101.782,101.747,101.76,157752036.0
2007-03-29 21:13:00,101.76,101.775,101.758,101.775,139098186.0
2007-03-29 21:15:00,101.775,101.775,101.76,101.76,50875778.0
2007-03-29 21:16:00,101.765,101.782,101.741,101.77,81267858.0
2007-03-29 21:17:00,101.78,101.78,101.748,101.748,108240991.0
2007-03-29 21:18:00,101.76,101.773,101.737,101.755,55066241.0
2007-03-29 21:19:00,101.75,101.778,101.75,101.755,77053816.0
2007-03-29 21:20:00,101.768,101.775,101.745,101.775,42027649.0
2007-03-29 21:21:00,101.77,101.77,101.76,101.765,55458197.0
2007-03-29 21:22:00,101.765,101.775,101.765,101.775,6691558.0
2007-03-29 21:23:00,101.77,101.78,101.77,101.78,24996112.0
2007-03-29 21:24:00,101.785,101.789,101.755,101.755,51625488.0
2007-03-29 21:25:00,101.775,101.795,101.775,101.795,30208100.0
2007-03-29 21:26:00,101.795,101.795,101.775,101.795,74101049.0
2007-03-29 21:27:00,101.795,101.81,101.705,101.81,87152900.0
2007-03-29 21:28:00,101.815,101.82,101.715,101.807,53953300.0
2007-03-29 21:29:00,101.81,101.828,101.725,101.828,24162663.0
2007-03-29 21:30:00,101.835,101.835,101.815,101.815,26640945.0
2007-03-29 21:31:00,101.815,101.815,101.72,101.8,58580655.0
2007-03-29 21:32:00,101.787,101.787,101.777,101.785,145125765.0
2007-03-29 21:33:00,101.795,101.795,101.77,101.77,50059098.0
2007-03-29 21:34:00,101.775,101.79,101.774,101.787,111030991.0
2007-03-29 21:35:00,101.78,101.795,101.78,101.795,151233051.0
2007-03-29 21:36:00,101.805,101.805,101.775,101.79,42943065.0
2007-03-29 21:37:00,101.79,101.8,101.71,101.8,92028303.0
2007-03-29 21:38:00,101.8,101.8,101.795,101.8,52374198.0
2007-03-29 21:39:00,101.795,101.81,101.795,101.81,34564283.0
2007-03-29 21:40:00,101.797,101.82,101.797,101.8,31477155.0
2007-03-29 21:41:00,101.802,101.805,101.792,101.802,82840779.0
2007-03-29 21:42:00,101.8,101.811,101.795,101.805,71869535.0
2007-03-29 21:43:00,101.8,101.808,101.8,101.8,67082651.0
2007-03-29 21:44:00,101.805,101.81,101.785,101.81,94405128.0
2007-03-29 21:45:00,101.795,101.81,101.795,101.81,110856086.0
2007-03-29 21:46:00,101.81,101.82,101.798,101.815,106839388.0
2007-03-29 21:47:00,101.807,101.807,101.795,101.805,75877365.0
2007-03-29 21:48:00,101.805,101.838,101.803,101.838,72155538.0
2007-03-29 21:49:00,101.845,101.845,101.817,101.825,90097856.0
2007-03-29 21:50:00,101.835,101.835,101.811,101.835,167990492.0
2007-03-29 21:51:00,101.828,101.837,101.823,101.837,39448970.0
2007-03-29 21:52:00,101.83,101.837,101.83,101.83,28167590.0
2007-03-29 21:53:00,101.832,101.835,101.83,101.83,102692431.0
2007-03-29 21:54:00,101.825,101.843,101.824,101.843,38890332.0
2007-03-29 21:55:00,101.842,101.852,101.817,101.852,225716233.0
2007-03-29 21:56:00,101.85,101.86,101.845,101.85,227544766.0
2007-03-29 21:57:00,101.837,101.842,101.832,101.832,159366782.0
2007-03-29 21:58:00,101.85,101.855,101.847,101.85,509665434.0
2007-03-29 21:59:00,101.855,101.86,101.85,101.86,129324971.0
2007-03-29 22:00:00,101.86,101.865,101.84,101.84,44109649.0
2007-03-29 22:01:00,101.845,101.853,101.83,101.83,18489557.0
2007-03-29 22:02:00,101.845,101.85,101.84,101.85,34259269.0
2007-03-29 22:03:00,101.852,101.852,101.82,101.82,70869408.0
2007-03-29 22:04:00,101.82,101.835,101.805,101.813,78231396.0
2007-03-29 22:05:00,101.815,101.845,101.815,101.83,129704911.0
2007-03-29 22:06:00,101.835,101.845,101.808,101.825,95868161.0
2007-03-29 22:07:00,101.835,101.85,101.835,101.835,52097289.0
2007-03-29 22:08:00,101.853,101.853,101.835,101.835,71496266.0
2007-03-29 22:09:00,101.82,101.843,101.82,101.835,118087516.0
2007-03-29 22:10:00,101.83,101.862,101.83,101.845,30910715.0
2007-03-29 22:11:00,101.835,101.855,101.825,101.83,59363772.0
2007-03-29 22:12:00,101.85,101.85,101.835,101.835,43564485.0
2007-03-29 22:13:00,101.84,101.855,101.84,101.855,29203799.0
2007-03-29 22:14:00,101.86,101.865,101.84,101.855,73317711.0
2007-03-29 22:15:00,101.84,101.85,101.83,101.845,35413654.0
2007-03-29 22:16:00,101.84,101.85,101.82,101.82,57420304.0
2007-03-29 22:17:00,101.807,101.827,101.805,101.827,131136959.0
2007-03-29 22:18:00,101.82,101.825,101.82,101.825,12601429.0
2007-03-29 22:19:00,101.827,101.83,101.815,101.825,70507794.0
2007-03-29 22:20:00,101.817,101.818,101.805,101.815,78569485.0
2007-03-29 22:21:00,101.815,101.824,101.815,101.822,41669865.0
2007-03-29 22:22:00,101.825,101.825,101.815,101.815,19798622.0
2007-03-29 22:23:00,101.84,101.84,101.813,101.813,26255296.0
2007-03-29 22:24:00,101.815,101.83,101.802,101.83,89751170.0
2007-03-29 22:25:00,101.82,101.825,101.813,101.813,26798570.0
2007-03-29 22:26:00,101.807,101.815,101.802,101.815,196982063.0
2007-03-29 22:27:00,101.797,101.809,101.79,101.795,55434489.0
2007-03-29 22:28:00,101.783,101.809,101.782,101.795,157322094.0
2007-03-29 22:29:00,101.787,101.787,101.739,101.78,80512863.0
2007-03-29 22:30:00,101.785,101.815,101.785,101.79,91993195.0
2007-03-29 22:31:00,101.773,101.79,101.773,101.785,48988418.0
2007-03-29 22:32:00,101.79,101.8,101.765,101.78,141481195.0
2007-03-29 22:33:00,101.782,101.782,101.774,101.775,122928186.0
2007-03-29 22:34:00,101.775,101.795,101.765,101.765,192056828.0
2007-03-29 22:35:00,101.765,101.795,101.765,101.775,323128182.0
2007-03-29 22:36:00,101.765,101.765,101.748,101.748,276782790.0
2007-03-29 22:37:00,101.733,101.76,101.731,101.76,114929507.0
2007-03-29 22:38:00,101.77,101.787,101.759,101.76,82558629.0
2007-03-29 22:39:00,101.78,101.784,101.769,101.782,72031701.0
2007-03-29 22:40:00,101.775,101.785,101.775,101.785,29440895.0
2007-03-29 22:41:00,101.79,101.83,101.79,101.815,91686957.0
2007-03-29 22:42:00,101.815,101.815,101.803,101.815,240328221.0
2007-03-29 22:43:00,101.815,101.815,101.793,101.793,140177117.0
2007-03-29 22:44:00,101.788,101.815,101.78,101.815,259682196.0
2007-03-29 22:45:00,101.81,101.835,101.81,101.835,47602346.0
2007-03-29 22:46:00,101.835,101.835,101.82,101.82,78145841.0
2007-03-29 22:47:00,101.825,101.835,101.815,101.835,54781139.0
2007-03-29 22:48:00,101.852,101.89,101.845,101.883,103477123.0
2007-03-29 22:49:00,101.873,101.873,101.867,101.868,91725692.0
2007-03-29 22:50:00,101.87,101.87,101.815,101.838,122582619.0
2007-03-29 22:51:00,101.84,101.857,101.827,101.838,226167676.0
2007-03-29 22:52:00,101.85,101.85,101.83,101.838,82488001.0
2007-03-29 22:53:00,101.83,101.855,101.83,101.855,133257784.0
2007-03-29 22:54:00,101.855,101.86,101.843,101.843,103028687.0
2007-03-29 22:55:00,101.855,101.895,101.855,101.875,118261491.0
2007-03-29 22:56:00,101.88,101.88,101.85,101.855,57535850.0
2007-03-29 22:57:00,101.86,101.898,101.85,101.898,77300196.0
2007-03-29 22:58:00,101.895,101.895,101.845,101.855,34004980.0
2007-03-29 22:59:00,101.865,101.865,101.825,101.835,122759185.0
2007-03-29 23:00:00,101.832,101.849,101.832,101.832,39026378.0
2007-03-29 23:01:00,101.835,101.835,101.781,101.8,22602009.0
2007-03-29 23:02:00,101.805,101.805,101.773,101.785,160737220.0
2007-03-29 23:03:00,101.787,101.802,101.784,101.795,54175740.0
2007-03-29 23:04:00,101.79,101.824,101.79,101.795,180620511.0
2007-03-29 23:05:00,101.8,101.843,101.8,101.843,78471660.0
2007-03-29 23:06:00,101.843,101.87,101.825,101.865,118166320.0
2007-03-29 23:07:00,101.865,101.869,101.815,101.847,112138651.0
2007-03-29 23:08:00,101.845,101.845,101.8,101.8,84236692.0
2007-03-29 23:09:00,101.793,101.85,101.793,101.85,24741070.0
2007-03-29 23:10:00,101.845,101.85,101.84,101.85,23620920.0
2007-03-29 23:11:00,101.85,101.85,101.825,101.845,76815340.0
2007-03-29 23:12:00,101.845,101.868,101.845,101.868,56027941.0
2007-03-29 23:13:00,101.84,101.871,101.83,101.845,71123333.0
2007-03-29 23:14:00,101.815,101.845,101.815,101.84,115169709.0
2007-03-29 23:15:00,101.835,101.845,101.828,101.833,202042348.0
2007-03-29 23:16:00,101.835,101.84,101.83,101.835,207522000.0
2007-03-29 23:17:00,101.845,101.85,101.815,101.85,65463841.0
2007-03-29 23:18:00,101.835,101.837,101.808,101.837,63710979.0
2007-03-29 23:19:00,101.84,101.84,101.79,101.82,21991280.0
2007-03-29 23:20:00,101.805,101.805,101.792,101.795,94428477.0
2007-03-29 23:21:00,101.795,101.832,101.795,101.808,21589320.0
2007-03-29 23:22:00,101.825,101.83,101.81,101.83,72994799.0
2007-03-29 23:23:00,101.83,101.834,101.805,101.82,137524769.0
2007-03-29 23:24:00,101.815,101.816,101.79,101.81,105263259.0
2007-03-29 23:25:00,101.813,101.813,101.79,101.81,219850440.0
2007-03-29 23:26:00,101.81,101.81,101.8,101.8,134235900.0
2007-03-29 23:27:00,101.785,101.815,101.785,101.815,52516800.0
2007-03-29 23:28:00,101.813,101.813,101.81,101.81,25059360.0
2007-03-29 23:29:00,101.82,101.82,101.805,101.805,6116480.0
2007-03-29 23:30:00,101.805,101.82,101.805,101.82,41749120.0
2007-03-29 23:31:00,101.808,101.83,101.808,101.83,43835255.0
2007-03-29 23:32:00,101.82,101.83,101.807,101.83,109910400.0
2007-03-29 23:33:00,101.825,101.825,101.825,101.825,15020730.0
2007-03-29 23:34:00,101.82,101.828,101.793,101.828,32618250.0
2007-03-29 23:35:00,101.835,101.835,101.825,101.835,37495520.0
2007-03-29 23:36:00,101.835,101.835,101.795,101.81,37889280.0
2007-03-29 23:37:00,101.803,101.82,101.803,101.82,59532080.0
2007-03-29 23:38:00,101.82,101.835,101.82,101.835,46005720.0
2007-03-29 23:39:00,101.83,101.835,101.83,101.835,8000800.0
2007-03-29 23:40:00,101.853,101.861,101.845,101.855,33872560.0
2007-03-29 23:41:00,101.855,101.855,101.846,101.855,30493020.0
2007-03-29 23:42:00,101.853,101.854,101.847,101.847,51440486.0
2007-03-29 23:43:00,101.845,101.846,101.834,101.835,32543040.0
2007-03-29 23:44:00,101.84,101.855,101.83,101.855,20875660.0
2007-03-29 23:45:00,101.83,101.853,101.83,101.845,15256080.0
2007-03-29 23:46:00,101.845,101.848,101.84,101.845,18288000.0
2007-03-29 23:47:00,101.843,101.848,101.833,101.84,45318300.0
2007-03-29 23:48:00,101.845,101.855,101.835,101.835,43488410.0
2007-03-29 23:49:00,101.84,101.855,101.84,101.855,5354160.0
2007-03-29 23:50:00,101.845,101.845,101.838,101.838,34642920.0
2007-03-29 23:51:00,101.823,101.86,101.823,101.86,58405080.0
2007-03-29 23:52:00,101.86,101.873,101.853,101.873,36476700.0
2007-03-29 23:53:00,101.87,101.884,101.854,101.86,38586060.0
2007-03-29 23:54:00,101.86,101.86,101.832,101.832,61398480.0
2007-03-29 23:55:00,101.845,101.873,101.845,101.845,82340020.0
2007-03-29 23:56:00,101.845,101.857,101.845,101.85,49517850.0
2007-03-29 23:57:00,101.85,101.853,101.822,101.83,164196328.0
2007-03-29 23:58:00,101.83,101.859,101.83,101.835,132911170.0
2007-03-29 23:59:00,101.825,101.862,101.825,101.862,85040431.0
2007-03-30 00:00:00,101.865,101.879,101.852,101.855,39907420.0
2007-03-30 00:01:00,101.85,101.85,101.785,101.795,82649353.0
2007-03-30 00:02:00,101.82,101.84,101.82,101.84,22865710.0
2007-03-30 00:03:00,101.84,101.84,101.84,101.84,7923200.0
2007-03-30 00:04:00,101.84,101.84,101.805,101.835,33207259.0
2007-03-30 00:05:00,101.84,101.84,101.811,101.84,28619840.0
2007-03-30 00:06:00,101.84,101.84,101.835,101.84,14659200.0
2007-03-30 00:07:00,101.84,101.84,101.84,101.84,4296400.0
2007-03-30 00:08:00,101.84,101.84,101.813,101.813,31941360.0
2007-03-30 00:09:00,101.82,101.82,101.795,101.795,100735951.0
2007-03-30 00:10:00,101.805,101.82,101.795,101.795,40117711.0
2007-03-30 00:11:00,101.795,101.8,101.795,101.8,35250000.0
2007-03-30 00:12:00,101.795,101.815,101.795,101.815,101532298.0
2007-03-30 00:13:00,101.815,101.815,101.765,101.787,88181601.0
2007-03-30 00:14:00,101.79,101.79,101.785,101.785,9752080.0
2007-03-30 00:15:00,101.79,101.79,101.768,101.787,172104595.0
2007-03-30 00:16:00,101.79,101.79,101.776,101.778,19510000.0
2007-03-30 00:17:00,101.77,101.805,101.77,101.8,103972830.0
2007-03-30 00:18:00,101.79,101.805,101.775,101.805,193434321.0
2007-03-30 00:19:00,101.805,101.81,101.797,101.797,82581361.0
2007-03-30 00:20:00,101.795,101.81,101.795,101.802,140943077.0
2007-03-30 00:21:00,101.795,101.825,101.795,101.825,50719320.0
2007-03-30 00:22:00,101.83,101.83,101.805,101.83,14686560.0
2007-03-30 00:23:00,101.825,101.83,101.815,101.815,15658880.0
2007-03-30 00:24:00,101.836,101.836,101.805,101.805,103334820.0
2007-03-30 00:25:00,101.828,101.828,101.805,101.805,83607260.0
2007-03-30 00:26:00,101.805,101.817,101.794,101.802,37224000.0
2007-03-30 00:27:00,101.808,101.808,101.778,101.778,49571830.0
2007-03-30 00:28:00,101.775,101.785,101.775,101.785,4770720.0
2007-03-30 00:29:00,101.78,101.795,101.765,101.765,117066318.0
2007-03-30 00:30:00,101.77,101.78,101.76,101.78,142600322.0
2007-03-30 00:31:00,101.765,101.795,101.763,101.79,84568760.0
2007-03-30 00:32:00,101.79,101.792,101.77,101.79,28802400.0
2007-03-30 00:33:00,101.795,101.795,101.757,101.765,45310720.0
2007-03-30 00:34:00,101.76,101.771,101.74,101.77,223132501.0
2007-03-30 00:35:00,101.775,101.775,101.733,101.75,140715519.0
2007-03-30 00:36:00,101.74,101.765,101.73,101.745,64902599.0
2007-03-30 00:37:00,101.738,101.75,101.735,101.74,186921916.0
2007-03-30 00:38:00,101.745,101.76,101.735,101.735,110381939.0
2007-03-30 00:39:00,101.735,101.757,101.728,101.735,274847561.0
2007-03-30 00:40:00,101.735,101.749,101.732,101.745,185467680.0
2007-03-30 00:41:00,101.745,101.745,101.735,101.74,199807670.0
2007-03-30 00:42:00,101.74,101.76,101.733,101.76,212220601.0
2007-03-30 00:43:00,101.755,101.765,101.755,101.765,111781667.0
2007-03-30 00:44:00,101.758,101.768,101.75,101.75,169685321.0
2007-03-30 00:45:00,101.75,101.76,101.748,101.75,362936715.0
2007-03-30 00:46:00,101.745,101.78,101.745,101.78,158417600.0
2007-03-30 00:47:00,101.78,101.783,101.77,101.77,156758629.0
2007-03-30 00:48:00,101.775,101.786,101.775,101.78,40484340.0
2007-03-30 00:49:00,101.773,101.785,101.769,101.785,154377440.0
2007-03-30 00:50:00,101.782,101.808,101.78,101.785,62967805.0
2007-03-30 00:51:00,101.79,101.805,101.77,101.795,101298649.0
2007-03-30 00:52:00,101.79,101.82,101.773,101.8,469907205.0
2007-03-30 00:53:00,101.81,101.814,101.805,101.805,180652500.0
2007-03-30 00:54:00,101.802,101.839,101.802,101.815,645792900.0
2007-03-30 00:55:00,101.81,101.825,101.803,101.825,213787305.0
2007-03-30 00:56:00,101.82,101.824,101.8,101.82,504204906.0
2007-03-30 00:57:00,101.785,101.82,101.785,101.82,344969235.0
2007-03-30 00:58:00,101.813,101.825,101.805,101.805,629887806.0
2007-03-30 00:59:00,101.815,101.825,101.8,101.815,570033537.0
2007-03-30 01:00:00,101.81,101.819,101.8,101.8,620254800.0
2007-03-30 01:01:00,101.8,101.817,101.785,101.81,478412481.0
2007-03-30 01:02:00,101.805,101.805,101.785,101.785,329596110.0
2007-03-30 01:03:00,101.768,101.795,101.745,101.795,302557379.0
2007-03-30 01:04:00,101.77,101.8,101.765,101.8,485050669.0
2007-03-30 01:05:00,101.785,101.792,101.777,101.78,314702095.0
2007-03-30 01:06:00,101.78,101.79,101.775,101.785,304372781.0
2007-03-30 01:07:00,101.78,101.795,101.777,101.79,117261951.0
2007-03-30 01:08:00,101.785,101.785,101.76,101.784,32675900.0
2007-03-30 01:09:00,101.785,101.786,101.775,101.775,276820956.0
2007-03-30 01:10:00,101.78,101.789,101.774,101.775,252354958.0
2007-03-30 01:11:00,101.768,101.78,101.759,101.775,80881150.0
2007-03-30 01:12:00,101.775,101.79,101.758,101.767,427663410.0
2007-03-30 01:13:00,101.767,101.78,101.763,101.765,465133236.0
2007-03-30 01:14:00,101.765,101.771,101.758,101.765,397023642.0
2007-03-30 01:15:00,101.765,101.77,101.755,101.76,336380967.0
2007-03-30 01:16:00,101.765,101.77,101.755,101.76,483046074.0
2007-03-30 01:17:00,101.76,101.79,101.76,101.785,517449392.0
2007-03-30 01:18:00,101.782,101.789,101.763,101.782,575884652.0
2007-03-30 01:19:00,101.785,101.789,101.775,101.78,1077333227.0
2007-03-30 01:20:00,101.782,101.82,101.78,101.813,598317716.0
2007-03-30 01:21:00,101.817,101.82,101.785,101.785,239973961.0
2007-03-30 01:22:00,101.805,101.82,101.8,101.805,69006440.0
2007-03-30 01:23:00,101.785,101.82,101.785,101.82,262515356.0
2007-03-30 01:24:00,101.805,101.815,101.805,101.815,134372700.0
2007-03-30 01:25:00,101.815,101.825,101.8,101.825,100651681.0
2007-03-30 01:26:00,101.825,101.845,101.815,101.845,96030080.0
2007-03-30 01:27:00,101.86,101.9,101.859,101.875,579366472.0
2007-03-30 01:28:00,101.88,101.888,101.87,101.87,579771295.0
2007-03-30 01:29:00,101.865,101.875,101.813,101.865,555012002.0
2007-03-30 01:30:00,101.875,101.945,101.828,101.945,800378000.0
2007-03-30 01:31:00,101.915,101.945,101.885,101.92,877698585.0
2007-03-30 01:32:00,101.92,101.92,101.83,101.855,471557758.0
2007-03-30 01:33:00,101.85,101.895,101.85,101.883,238498499.0
2007-03-30 01:34:00,101.875,101.875,101.855,101.855,133645799.0
2007-03-30 01:35:00,101.86,101.87,101.842,101.845,233727952.0
2007-03-30 01:36:00,101.855,101.865,101.845,101.865,244114074.0
2007-03-30 01:37:00,101.88,101.88,101.855,101.857,311053998.0
2007-03-30 01:38:00,101.862,101.89,101.862,101.875,456743564.0
2007-03-30 01:39:00,101.875,101.895,101.86,101.873,242713769.0
2007-03-30 01:40:00,101.875,101.883,101.865,101.872,57754665.0
2007-03-30 01:41:00,101.875,101.875,101.828,101.832,73325018.0
2007-03-30 01:42:00,101.83,101.855,101.83,101.855,307618143.0
2007-03-30 01:43:00,101.86,101.87,101.855,101.865,195697049.0
2007-03-30 01:44:00,101.865,101.92,101.865,101.905,431761857.0
2007-03-30 01:45:00,101.895,101.905,101.885,101.895,186739560.0
2007-03-30 01:46:00,101.89,101.922,101.89,101.915,253706178.0
2007-03-30 01:47:00,101.925,101.97,101.915,101.94,539755702.0
2007-03-30 01:48:00,101.93,101.937,101.913,101.913,418093480.0
2007-03-30 01:49:00,101.91,101.935,101.892,101.9,236949221.0
2007-03-30 01:50:00,101.905,101.913,101.815,101.905,171109400.0
2007-03-30 01:51:00,101.905,101.905,101.845,101.87,176617430.0
2007-03-30 01:52:00,101.86,101.87,101.853,101.855,304269185.0
2007-03-30 01:53:00,101.85,101.875,101.85,101.85,395331475.0
2007-03-30 01:54:00,101.845,101.87,101.835,101.835,152990739.0
2007-03-30 01:55:00,101.84,101.9,101.83,101.9,150131720.0
2007-03-30 01:56:00,101.895,101.92,101.888,101.888,327518876.0
2007-03-30 01:57:00,101.895,101.905,101.885,101.905,182528756.0
2007-03-30 01:58:00,101.905,101.92,101.88,101.88,224840770.0
2007-03-30 01:59:00,101.877,101.91,101.877,101.895,61698360.0
2007-03-30 02:00:00,101.905,101.94,101.905,101.94,53782349.0
2007-03-30 02:01:00,101.945,101.945,101.93,101.945,36287460.0
2007-03-30 02:02:00,101.928,101.945,101.913,101.925,77852947.0
2007-03-30 02:03:00,101.92,101.96,101.92,101.96,57941440.0
2007-03-30 02:04:00,101.955,101.955,101.925,101.945,115999500.0
2007-03-30 02:05:00,101.933,101.955,101.933,101.945,107906038.0
2007-03-30 02:06:00,101.945,101.945,101.925,101.925,137663000.0
2007-03-30 02:07:00,101.933,101.94,101.92,101.94,84205799.0
2007-03-30 02:08:00,101.927,101.953,101.911,101.94,244426320.0
2007-03-30 02:09:00,101.938,101.948,101.928,101.945,122045622.0
2007-03-30 02:10:00,101.943,101.957,101.933,101.957,98991680.0
2007-03-30 02:11:00,101.953,101.968,101.946,101.957,101348800.0
2007-03-30 02:12:00,101.94,101.974,101.94,101.96,52332001.0
2007-03-30 02:13:00,101.955,101.971,101.947,101.965,85395957.0
2007-03-30 02:14:00,101.965,101.965,101.935,101.935,52212729.0
2007-03-30 02:15:00,101.945,101.945,101.917,101.918,236160600.0
2007-03-30 02:16:00,101.922,101.925,101.915,101.925,140528440.0
2007-03-30 02:17:00,101.92,101.93,101.915,101.93,229408380.0
2007-03-30 02:18:00,101.93,101.935,101.915,101.93,87080400.0
2007-03-30 02:19:00,101.925,101.925,101.895,101.895,27445600.0
2007-03-30 02:20:00,101.892,101.9,101.875,101.9,73307250.0
2007-03-30 02:21:00,101.88,101.907,101.865,101.9,82336321.0
2007-03-30 02:22:00,101.89,101.89,101.866,101.868,122382610.0
2007-03-30 02:23:00,101.882,101.9,101.882,101.895,302131620.0
2007-03-30 02:24:00,101.88,101.889,101.875,101.875,302611150.0
2007-03-30 02:25:00,101.875,101.885,101.87,101.885,185472549.0
2007-03-30 02:26:00,101.885,101.885,101.873,101.877,116718750.0
2007-03-30 02:27:00,101.875,101.897,101.858,101.88,143446410.0
2007-03-30 02:28:00,101.875,101.875,101.852,101.852,45188100.0
2007-03-30 02:29:00,101.88,101.88,101.817,101.835,100517040.0
2007-03-30 02:30:00,101.83,101.833,101.778,101.827,89260379.0
2007-03-30 02:31:00,101.835,101.84,101.803,101.803,170188329.0
2007-03-30 02:32:00,101.825,101.835,101.797,101.797,50542020.0
2007-03-30 02:33:00,101.825,101.825,101.805,101.817,195496290.0
2007-03-30 02:34:00,101.823,101.83,101.823,101.83,21753360.0
2007-03-30 02:35:00,101.83,101.83,101.77,101.795,82453991.0
2007-03-30 02:36:00,101.793,101.832,101.793,101.83,27303760.0
2007-03-30 02:37:00,101.825,101.855,101.825,101.855,19868160.0
2007-03-30 02:38:00,101.853,101.865,101.83,101.845,40330880.0
2007-03-30 02:39:00,101.845,101.85,101.835,101.847,82791871.0
2007-03-30 02:40:00,101.845,101.858,101.834,101.847,77935000.0
2007-03-30 02:41:00,101.845,101.845,101.81,101.81,12220160.0
2007-03-30 02:42:00,101.817,101.824,101.815,101.817,129594780.0
2007-03-30 02:43:00,101.82,101.82,101.81,101.81,57598860.0
2007-03-30 02:44:00,101.815,101.815,101.79,101.795,34749930.0
2007-03-30 02:45:00,101.81,101.81,101.797,101.8,77111600.0
2007-03-30 02:46:00,101.79,101.81,101.775,101.795,27689200.0
2007-03-30 02:47:00,101.78,101.805,101.78,101.8,48281600.0
2007-03-30 02:48:00,101.81,101.81,101.785,101.795,55157350.0
2007-03-30 02:49:00,101.785,101.785,101.73,101.75,29452800.0
2007-03-30 02:50:00,101.752,101.791,101.752,101.767,125906295.0
2007-03-30 02:51:00,101.785,101.793,101.78,101.793,72269549.0
2007-03-30 02:52:00,101.795,101.795,101.71,101.71,4964160.0
2007-03-30 02:53:00,101.71,101.71,101.645,101.665,96262840.0
2007-03-30 02:54:00,101.66,101.765,101.63,101.765,118831801.0
2007-03-30 02:55:00,101.763,101.802,101.728,101.785,73657280.0
2007-03-30 02:56:00,101.785,101.86,101.785,101.817,68898899.0
2007-03-30 02:57:00,101.815,101.815,101.78,101.815,37897420.0
2007-03-30 02:58:00,101.81,101.843,101.805,101.805,19464740.0
2007-03-30 02:59:00,101.805,101.815,101.788,101.81,45431710.0
2007-03-30 03:00:00,101.81,101.81,101.775,101.775,136102894.0
2007-03-30 03:01:00,101.77,101.784,101.765,101.78,515073702.0
2007-03-30 03:02:00,101.78,101.8,101.765,101.785,161662386.0
2007-03-30 03:03:00,101.78,101.784,101.755,101.755,218898282.0
2007-03-30 03:04:00,101.758,101.781,101.757,101.757,250128812.0
2007-03-30 03:05:00,101.758,101.775,101.758,101.775,42670980.0
2007-03-30 03:06:00,101.78,101.782,101.77,101.782,95235493.0
2007-03-30 03:07:00,101.78,101.78,101.73,101.73,26319930.0
2007-03-30 03:08:00,101.732,101.74,101.718,101.718,37219520.0
2007-03-30 03:09:00,101.725,101.743,101.695,101.715,163589925.0
2007-03-30 03:10:00,101.715,101.727,101.715,101.725,93355980.0
2007-03-30 03:11:00,101.718,101.725,101.713,101.725,66106769.0
2007-03-30 03:12:00,101.725,101.725,101.697,101.697,70237312.0
2007-03-30 03:13:00,101.705,101.74,101.692,101.73,116675099.0
2007-03-30 03:14:00,101.73,101.76,101.72,101.725,115958253.0
2007-03-30 03:15:00,101.727,101.727,101.708,101.708,15456000.0
2007-03-30 03:16:00,101.71,101.725,101.68,101.68,64845481.0
2007-03-30 03:17:00,101.685,101.69,101.675,101.69,76530224.0
2007-03-30 03:18:00,101.692,101.695,101.68,101.683,75826800.0
2007-03-30 03:19:00,101.68,101.697,101.68,101.697,16828560.0
2007-03-30 03:20:00,101.7,101.72,101.688,101.705,36429470.0
2007-03-30 03:21:00,101.72,101.735,101.695,101.71,54733200.0
2007-03-30 03:22:00,101.71,101.71,101.69,101.69,89036670.0
2007-03-30 03:23:00,101.69,101.69,101.683,101.685,44225609.0
2007-03-30 03:24:00,101.675,101.69,101.665,101.675,159798240.0
2007-03-30 03:25:00,101.682,101.685,101.66,101.665,120020529.0
2007-03-30 03:26:00,101.66,101.675,101.65,101.675,46553611.0
2007-03-30 03:27:00,101.667,101.688,101.665,101.685,132801762.0
2007-03-30 03:28:00,101.68,101.685,101.672,101.685,58075400.0
2007-03-30 03:29:00,101.685,101.695,101.675,101.695,25832391.0
2007-03-30 03:30:00,101.688,101.7,101.685,101.7,23589440.0
2007-03-30 03:31:00,101.697,101.725,101.697,101.725,18079840.0
2007-03-30 03:32:00,101.725,101.735,101.69,101.705,94413280.0
2007-03-30 03:33:00,101.705,101.705,101.68,101.695,79032688.0
2007-03-30 03:34:00,101.695,101.705,101.675,101.705,28655000.0
2007-03-30 03:35:00,101.695,101.702,101.665,101.665,51307379.0
2007-03-30 03:36:00,101.67,101.67,101.635,101.67,25616019.0
2007-03-30 03:37:00,101.675,101.675,101.625,101.625,6590720.0
2007-03-30 03:38:00,101.625,101.631,101.625,101.63,51859169.0
2007-03-30 03:39:00,101.635,101.655,101.635,101.648,40141020.0
2007-03-30 03:40:00,101.635,101.665,101.635,101.665,79192003.0
2007-03-30 03:41:00,101.665,101.68,101.635,101.66,57618750.0
2007-03-30 03:42:00,101.657,101.68,101.65,101.68,106957500.0
2007-03-30 03:43:00,101.67,101.685,101.627,101.685,83557328.0
2007-03-30 03:44:00,101.675,101.684,101.675,101.675,50188201.0
2007-03-30 03:45:00,101.675,101.695,101.667,101.695,67384262.0
2007-03-30 03:46:00,101.69,101.69,101.66,101.69,131734240.0
2007-03-30 03:47:00,101.69,101.718,101.657,101.7,146405600.0
2007-03-30 03:48:00,101.7,101.712,101.695,101.7,70204030.0
2007-03-30 03:49:00,101.705,101.705,101.665,101.665,14296150.0
2007-03-30 03:50:00,101.66,101.695,101.655,101.67,132686679.0
2007-03-30 03:51:00,101.67,101.677,101.65,101.67,86072220.0
2007-03-30 03:52:00,101.675,101.705,101.675,101.685,14383760.0
2007-03-30 03:53:00,101.685,101.692,101.685,101.69,15634080.0
2007-03-30 03:54:00,101.695,101.725,101.695,101.725,96119990.0
2007-03-30 03:55:00,101.72,101.738,101.702,101.738,21847440.0
2007-03-30 03:56:00,101.735,101.74,101.728,101.728,64281799.0
2007-03-30 03:57:00,101.725,101.74,101.725,101.735,83732100.0
2007-03-30 03:58:00,101.73,101.746,101.73,101.735,113666418.0
2007-03-30 03:59:00,101.735,101.735,101.7,101.7,19663800.0
2007-03-30 04:00:00,101.715,101.715,101.655,101.675,45966551.0
2007-03-30 04:01:00,101.672,101.69,101.655,101.655,96846959.0
2007-03-30 04:02:00,101.655,101.655,101.61,101.61,68461801.0
2007-03-30 04:03:00,101.61,101.649,101.61,101.63,314454296.0
2007-03-30 04:04:00,101.632,101.645,101.61,101.61,31823280.0
2007-03-30 04:05:00,101.6,101.63,101.6,101.615,70925640.0
2007-03-30 04:06:00,101.62,101.625,101.61,101.625,46006920.0
2007-03-30 04:07:00,101.618,101.64,101.618,101.625,43212940.0
2007-03-30 04:08:00,101.625,101.625,101.618,101.618,33221760.0
2007-03-30 04:09:00,101.625,101.643,101.625,101.627,33754554.0
2007-03-30 04:10:00,101.62,101.635,101.62,101.635,4928160.0
2007-03-30 04:11:00,101.627,101.642,101.623,101.642,53584599.0
2007-03-30 04:12:00,101.64,101.64,101.625,101.635,11808370.0
2007-03-30 04:13:00,101.64,101.64,101.618,101.625,64173330.0
2007-03-30 04:14:00,101.623,101.627,101.605,101.623,51561730.0
2007-03-30 04:15:00,101.62,101.643,101.61,101.61,122018046.0
2007-03-30 04:16:00,101.615,101.615,101.585,101.595,30160680.0
2007-03-30 04:17:00,101.605,101.605,101.53,101.53,4680000.0
2007-03-30 04:18:00,101.53,101.59,101.515,101.555,62473950.0
2007-03-30 04:19:00,101.55,101.55,101.495,101.51,138687840.0
2007-03-30 04:20:00,101.513,101.545,101.513,101.535,100107391.0
2007-03-30 04:21:00,101.525,101.575,101.525,101.547,53291160.0
2007-03-30 04:22:00,101.535,101.575,101.535,101.545,106354122.0
2007-03-30 04:23:00,101.555,101.557,101.555,101.555,23139400.0
2007-03-30 04:24:00,101.558,101.558,101.543,101.543,76073721.0
2007-03-30 04:25:00,101.535,101.545,101.51,101.51,71677358.0
2007-03-30 04:26:00,101.507,101.507,101.455,101.48,59889960.0
2007-03-30 04:27:00,101.47,101.47,101.42,101.438,43810400.0
2007-03-30 04:28:00,101.417,101.5,101.415,101.457,29313140.0
2007-03-30 04:29:00,101.477,101.51,101.459,101.488,70154600.0
2007-03-30 04:30:00,101.5,101.52,101.475,101.505,91828550.0
2007-03-30 04:31:00,101.51,101.52,101.49,101.515,181723524.0
2007-03-30 04:32:00,101.52,101.555,101.51,101.54,76978163.0
2007-03-30 04:33:00,101.54,101.555,101.51,101.52,65978850.0
2007-03-30 04:34:00,101.528,101.528,101.493,101.493,98451362.0
2007-03-30 04:35:00,101.518,101.518,101.477,101.5,119239080.0
2007-03-30 04:36:00,101.495,101.507,101.477,101.507,77363300.0
2007-03-30 04:37:00,101.515,101.515,101.493,101.505,44330400.0
2007-03-30 04:38:00,101.515,101.515,101.495,101.495,123980215.0
2007-03-30 04:39:00,101.5,101.512,101.475,101.512,156154200.0
2007-03-30 04:40:00,101.51,101.535,101.5,101.535,70013999.0
2007-03-30 04:41:00,101.532,101.552,101.532,101.552,86963250.0
2007-03-30 04:42:00,101.545,101.547,101.508,101.545,75906600.0
2007-03-30 04:43:00,101.55,101.55,101.528,101.545,48163480.0
2007-03-30 04:44:00,101.547,101.563,101.535,101.563,68756692.0
2007-03-30 04:45:00,101.567,101.59,101.567,101.59,115763038.0
2007-03-30 04:46:00,101.57,101.575,101.563,101.565,62065921.0
2007-03-30 04:47:00,101.56,101.56,101.555,101.555,12409800.0
2007-03-30 04:48:00,101.563,101.583,101.54,101.55,93072261.0
2007-03-30 04:49:00,101.55,101.57,101.55,101.56,54060960.0
2007-03-30 04:50:00,101.565,101.58,101.553,101.58,31624400.0
2007-03-30 04:51:00,101.575,101.585,101.575,101.585,87509639.0
2007-03-30 04:52:00,101.57,101.58,101.565,101.58,69220440.0
2007-03-30 04:53:00,101.565,101.583,101.565,101.58,129264825.0
2007-03-30 04:54:00,101.582,101.582,101.565,101.565,22653620.0
2007-03-30 04:55:00,101.58,101.58,101.54,101.57,28597140.0
2007-03-30 04:56:00,101.57,101.57,101.54,101.56,56637000.0
2007-03-30 04:57:00,101.555,101.58,101.528,101.555,58218660.0
2007-03-30 04:58:00,101.555,101.574,101.55,101.565,105405297.0
2007-03-30 04:59:00,101.563,101.563,101.53,101.56,49129250.0
2007-03-30 05:00:00,101.555,101.559,101.525,101.55,22934520.0
2007-03-30 05:01:00,101.55,101.55,101.52,101.52,38089220.0
2007-03-30 05:02:00,101.535,101.56,101.525,101.55,52526250.0
2007-03-30 05:03:00,101.555,101.56,101.53,101.555,32489600.0
2007-03-30 05:04:00,101.555,101.56,101.52,101.56,32330920.0
2007-03-30 05:05:00,101.545,101.552,101.52,101.552,76326705.0
2007-03-30 05:06:00,101.55,101.573,101.515,101.555,87850802.0
2007-03-30 05:07:00,101.55,101.553,101.541,101.545,33837540.0
2007-03-30 05:08:00,101.545,101.563,101.52,101.563,75723389.0
2007-03-30 05:09:00,101.563,101.585,101.563,101.565,80828980.0
2007-03-30 05:10:00,101.565,101.575,101.528,101.54,206230005.0
2007-03-30 05:11:00,101.545,101.567,101.545,101.555,48515738.0
2007-03-30 05:12:00,101.572,101.585,101.57,101.585,24727200.0
2007-03-30 05:13:00,101.565,101.57,101.56,101.56,65450640.0
2007-03-30 05:14:00,101.57,101.57,101.57,101.57,12101780.0
2007-03-30 05:15:00,101.58,101.595,101.569,101.577,46714010.0
2007-03-30 05:16:00,101.585,101.585,101.56,101.565,149705117.0
2007-03-30 05:17:00,101.57,101.575,101.553,101.575,106634743.0
2007-03-30 05:18:00,101.57,101.58,101.567,101.575,27316800.0
2007-03-30 05:19:00,101.563,101.57,101.563,101.57,22780380.0
2007-03-30 05:20:00,101.575,101.6,101.575,101.6,12361742.0
2007-03-30 05:21:00,101.595,101.61,101.59,101.61,160521640.0
2007-03-30 05:22:00,101.598,101.615,101.58,101.597,83916001.0
2007-03-30 05:23:00,101.595,101.596,101.57,101.57,82674382.0
2007-03-30 05:24:00,101.575,101.59,101.55,101.567,93358229.0
2007-03-30 05:25:00,101.57,101.575,101.56,101.575,119901318.0
2007-03-30 05:26:00,101.565,101.59,101.562,101.58,30769020.0
2007-03-30 05:27:00,101.57,101.585,101.56,101.56,103646430.0
2007-03-30 05:28:00,101.56,101.583,101.56,101.58,112267520.0
2007-03-30 05:29:00,101.58,101.59,101.561,101.59,82249370.0
2007-03-30 05:30:00,101.58,101.585,101.57,101.575,72759120.0
2007-03-30 05:31:00,101.588,101.588,101.545,101.545,60964199.0
2007-03-30 05:32:00,101.545,101.562,101.545,101.56,56728170.0
2007-03-30 05:33:00,101.555,101.565,101.537,101.537,53580000.0
2007-03-30 05:34:00,101.535,101.571,101.535,101.535,126962110.0
2007-03-30 05:35:00,101.55,101.55,101.525,101.55,68296800.0
2007-03-30 05:36:00,101.558,101.558,101.555,101.558,23439360.0
2007-03-30 05:37:00,101.565,101.578,101.56,101.565,82507260.0
2007-03-30 05:38:00,101.555,101.575,101.537,101.555,189361300.0
2007-03-30 05:39:00,101.555,101.555,101.545,101.545,30899520.0
2007-03-30 05:40:00,101.555,101.565,101.545,101.545,8162100.0
2007-03-30 05:41:00,101.545,101.575,101.545,101.565,115364083.0
2007-03-30 05:42:00,101.567,101.571,101.565,101.565,57797580.0
2007-03-30 05:43:00,101.565,101.595,101.56,101.59,121203929.0
2007-03-30 05:44:00,101.585,101.615,101.585,101.615,76570560.0
2007-03-30 05:45:00,101.615,101.67,101.615,101.655,40688000.0
2007-03-30 05:46:00,101.65,101.665,101.615,101.655,24472750.0
2007-03-30 05:47:00,101.655,101.685,101.625,101.653,63458670.0
2007-03-30 05:48:00,101.653,101.685,101.635,101.685,21327040.0
2007-03-30 05:49:00,101.685,101.713,101.685,101.713,50487841.0
2007-03-30 05:50:00,101.695,101.715,101.695,101.715,33193680.0
2007-03-30 05:51:00,101.71,101.753,101.71,101.74,97101361.0
2007-03-30 05:52:00,101.74,101.755,101.697,101.7,51818130.0
2007-03-30 05:53:00,101.7,101.715,101.695,101.715,68629000.0
2007-03-30 05:54:00,101.705,101.705,101.685,101.69,56652940.0
2007-03-30 05:55:00,101.685,101.696,101.68,101.688,184250031.0
2007-03-30 05:56:00,101.67,101.67,101.637,101.655,54681400.0
2007-03-30 05:57:00,101.643,101.673,101.643,101.66,168452781.0
2007-03-30 05:58:00,101.66,101.66,101.6,101.6,71033600.0
2007-03-30 05:59:00,101.602,101.624,101.602,101.62,73080820.0
2007-03-30 06:00:00,101.615,101.63,101.595,101.6,134464010.0
2007-03-30 06:01:00,101.618,101.643,101.6,101.635,172114001.0
2007-03-30 06:02:00,101.64,101.64,101.615,101.615,25999220.0
2007-03-30 06:03:00,101.597,101.642,101.58,101.633,101289760.0
2007-03-30 06:04:00,101.635,101.635,101.605,101.612,116384911.0
2007-03-30 06:05:00,101.615,101.623,101.595,101.61,124706921.0
2007-03-30 06:06:00,101.61,101.674,101.61,101.638,150226796.0
2007-03-30 06:07:00,101.64,101.64,101.577,101.625,85996081.0
2007-03-30 06:08:00,101.623,101.64,101.623,101.635,28182160.0
2007-03-30 06:09:00,101.635,101.638,101.62,101.63,90600898.0
2007-03-30 06:10:00,101.635,101.635,101.615,101.632,47122400.0
2007-03-30 06:11:00,101.625,101.625,101.56,101.56,24801300.0
2007-03-30 06:12:00,101.61,101.623,101.61,101.612,39195360.0
2007-03-30 06:13:00,101.61,101.62,101.608,101.608,93297818.0
2007-03-30 06:14:00,101.61,101.63,101.61,101.625,23580480.0
2007-03-30 06:15:00,101.62,101.627,101.608,101.612,168748110.0
2007-03-30 06:16:00,101.615,101.64,101.615,101.64,159197501.0
2007-03-30 06:17:00,101.64,101.65,101.625,101.647,134720662.0
2007-03-30 06:18:00,101.647,101.647,101.621,101.638,92780810.0
2007-03-30 06:19:00,101.632,101.65,101.615,101.615,108101843.0
2007-03-30 06:20:00,101.635,101.642,101.615,101.625,96919457.0
2007-03-30 06:21:00,101.625,101.645,101.614,101.635,79145640.0
2007-03-30 06:22:00,101.625,101.65,101.625,101.63,95461962.0
2007-03-30 06:23:00,101.63,101.645,101.624,101.64,42946678.0
2007-03-30 06:24:00,101.64,101.64,101.63,101.633,41450310.0
2007-03-30 06:25:00,101.635,101.668,101.62,101.668,84040560.0
2007-03-30 06:26:00,101.662,101.67,101.644,101.668,142288241.0
2007-03-30 06:27:00,101.66,101.66,101.655,101.655,44617301.0
2007-03-30 06:28:00,101.665,101.715,101.66,101.715,111070439.0
2007-03-30 06:29:00,101.715,101.763,101.705,101.705,125607497.0
2007-03-30 06:30:00,101.725,101.738,101.7,101.738,253419801.0
2007-03-30 06:31:00,101.74,101.74,101.72,101.735,69816842.0
2007-03-30 06:32:00,101.725,101.74,101.725,101.73,106477157.0
2007-03-30 06:33:00,101.735,101.735,101.722,101.725,112666400.0
2007-03-30 06:34:00,101.72,101.733,101.715,101.733,182471680.0
2007-03-30 06:35:00,101.735,101.755,101.73,101.755,63520799.0
2007-03-30 06:36:00,101.755,101.755,101.725,101.745,12291600.0
2007-03-30 06:37:00,101.733,101.745,101.73,101.74,145296961.0
2007-03-30 06:38:00,101.74,101.745,101.733,101.74,120282331.0
2007-03-30 06:39:00,101.745,101.745,101.705,101.71,44195400.0
2007-03-30 06:40:00,101.713,101.713,101.705,101.705,87071245.0
2007-03-30 06:41:00,101.7,101.7,101.69,101.695,212524442.0
2007-03-30 06:42:00,101.703,101.74,101.703,101.74,118374661.0
2007-03-30 06:43:00,101.735,101.745,101.73,101.73,41396669.0
2007-03-30 06:44:00,101.735,101.735,101.72,101.73,59561190.0
2007-03-30 06:45:00,101.733,101.733,101.72,101.73,212127522.0
2007-03-30 06:46:00,101.735,101.74,101.727,101.73,272658237.0
2007-03-30 06:47:00,101.732,101.74,101.73,101.735,178671362.0
2007-03-30 06:48:00,101.735,101.739,101.692,101.725,39903420.0
2007-03-30 06:49:00,101.725,101.733,101.686,101.733,183547000.0
2007-03-30 06:50:00,101.735,101.735,101.663,101.692,259069471.0
2007-03-30 06:51:00,101.71,101.71,101.653,101.69,474408764.0
2007-03-30 06:52:00,101.692,101.715,101.69,101.715,137474980.0
2007-03-30 06:53:00,101.71,101.722,101.7,101.722,62693040.0
2007-03-30 06:54:00,101.715,101.725,101.7,101.7,61867401.0
2007-03-30 06:55:00,101.7,101.703,101.632,101.703,146109651.0
2007-03-30 06:56:00,101.71,101.722,101.7,101.722,171072160.0
2007-03-30 06:57:00,101.72,101.72,101.695,101.695,157719720.0
2007-03-30 06:58:00,101.695,101.71,101.66,101.705,93640320.0
2007-03-30 06:59:00,101.71,101.72,101.68,101.69,238087257.0
2007-03-30 07:00:00,101.695,101.705,101.685,101.705,361406750.0
2007-03-30 07:01:00,101.71,101.72,101.71,101.71,32580240.0
2007-03-30 07:02:00,101.705,101.715,101.685,101.702,105411760.0
2007-03-30 07:03:00,101.715,101.715,101.7,101.7,92674890.0
2007-03-30 07:04:00,101.7,101.709,101.695,101.695,83165940.0
2007-03-30 07:05:00,101.705,101.705,101.68,101.688,51836960.0
2007-03-30 07:06:00,101.69,101.69,101.685,101.69,17490480.0
2007-03-30 07:07:00,101.685,101.695,101.685,101.695,34261720.0
2007-03-30 07:08:00,101.695,101.695,101.68,101.695,39214080.0
2007-03-30 07:09:00,101.695,101.695,101.64,101.64,104443560.0
2007-03-30 07:10:00,101.645,101.689,101.645,101.68,95451997.0
2007-03-30 07:11:00,101.68,101.71,101.67,101.71,199363020.0
2007-03-30 07:12:00,101.665,101.732,101.66,101.66,255561167.0
2007-03-30 07:13:00,101.705,101.727,101.671,101.72,385928174.0
2007-03-30 07:14:00,101.675,101.739,101.675,101.708,188438152.0
2007-03-30 07:15:00,101.71,101.722,101.71,101.713,202899410.0
2007-03-30 07:16:00,101.708,101.725,101.705,101.705,376270018.0
2007-03-30 07:17:00,101.71,101.72,101.675,101.707,65230380.0
2007-03-30 07:18:00,101.71,101.725,101.705,101.72,111404360.0
2007-03-30 07:19:00,101.718,101.727,101.718,101.718,65171600.0
2007-03-30 07:20:00,101.713,101.722,101.713,101.715,98524060.0
2007-03-30 07:21:00,101.718,101.722,101.662,101.715,128818831.0
2007-03-30 07:22:00,101.715,101.73,101.672,101.725,156107302.0
2007-03-30 07:23:00,101.725,101.725,101.725,101.725,12898560.0
2007-03-30 07:24:00,101.725,101.75,101.725,101.75,19451520.0
2007-03-30 07:25:00,101.745,101.745,101.735,101.745,54643821.0
2007-03-30 07:26:00,101.745,101.75,101.74,101.745,77498351.0
2007-03-30 07:27:00,101.745,101.755,101.745,101.755,65248289.0
2007-03-30 07:28:00,101.76,101.76,101.74,101.74,3344640.0
2007-03-30 07:29:00,101.73,101.77,101.705,101.738,72310580.0
2007-03-30 07:30:00,101.745,101.763,101.694,101.752,188607680.0
2007-03-30 07:31:00,101.755,101.76,101.71,101.71,181905842.0
2007-03-30 07:32:00,101.755,101.755,101.683,101.72,195301847.0
2007-03-30 07:33:00,101.71,101.74,101.675,101.675,377478192.0
2007-03-30 07:34:00,101.68,101.68,101.6,101.64,337003203.0
2007-03-30 07:35:00,101.65,101.675,101.605,101.675,261964562.0
2007-03-30 07:36:00,101.678,101.678,101.645,101.655,121362999.0
2007-03-30 07:37:00,101.648,101.662,101.625,101.662,177020154.0
2007-03-30 07:38:00,101.665,101.688,101.657,101.675,265746150.0
2007-03-30 07:39:00,101.672,101.681,101.67,101.67,182234248.0
2007-03-30 07:40:00,101.665,101.665,101.625,101.64,92308500.0
2007-03-30 07:41:00,101.627,101.627,101.59,101.593,188623802.0
2007-03-30 07:42:00,101.588,101.605,101.57,101.595,338044520.0
2007-03-30 07:43:00,101.6,101.61,101.575,101.595,122840639.0
2007-03-30 07:44:00,101.593,101.61,101.58,101.6,229964400.0
2007-03-30 07:45:00,101.595,101.615,101.575,101.615,90255360.0
2007-03-30 07:46:00,101.61,101.64,101.59,101.64,157234437.0
2007-03-30 07:47:00,101.645,101.663,101.625,101.625,114659820.0
2007-03-30 07:48:00,101.623,101.655,101.623,101.645,77165421.0
2007-03-30 07:49:00,101.645,101.672,101.625,101.653,148845401.0
2007-03-30 07:50:00,101.65,101.685,101.65,101.685,349391761.0
2007-03-30 07:51:00,101.69,101.69,101.635,101.645,258030358.0
2007-03-30 07:52:00,101.645,101.685,101.598,101.675,94471560.0
2007-03-30 07:53:00,101.675,101.675,101.65,101.65,124620210.0
2007-03-30 07:54:00,101.65,101.672,101.645,101.66,123716522.0
2007-03-30 07:55:00,101.65,101.67,101.619,101.665,232977202.0
2007-03-30 07:56:00,101.66,101.665,101.62,101.632,212349546.0
2007-03-30 07:57:00,101.642,101.65,101.636,101.65,59371901.0
2007-03-30 07:58:00,101.645,101.675,101.635,101.67,249328936.0
2007-03-30 07:59:00,101.65,101.655,101.63,101.645,126710762.0
2007-03-30 08:00:00,101.645,101.67,101.627,101.642,123409979.0
2007-03-30 08:01:00,101.64,101.644,101.625,101.63,86750640.0
2007-03-30 08:02:00,101.635,101.645,101.635,101.645,75156120.0
2007-03-30 08:03:00,101.64,101.653,101.635,101.635,179064373.0
2007-03-30 08:04:00,101.635,101.675,101.635,101.675,65055240.0
2007-03-30 08:05:00,101.675,101.695,101.665,101.685,197899737.0
2007-03-30 08:06:00,101.685,101.705,101.67,101.705,146831930.0
2007-03-30 08:07:00,101.7,101.7,101.655,101.655,204959045.0
2007-03-30 08:08:00,101.65,101.675,101.64,101.665,141693710.0
2007-03-30 08:09:00,101.665,101.73,101.665,101.72,52143000.0
2007-03-30 08:10:00,101.72,101.725,101.68,101.725,247279414.0
2007-03-30 08:11:00,101.73,101.76,101.73,101.745,65130480.0
2007-03-30 08:12:00,101.755,101.77,101.722,101.76,60112800.0
2007-03-30 08:13:00,101.752,101.767,101.745,101.745,178028244.0
2007-03-30 08:14:00,101.75,101.775,101.75,101.76,248272602.0
2007-03-30 08:15:00,101.76,101.775,101.76,101.765,83213998.0
2007-03-30 08:16:00,101.77,101.775,101.745,101.76,150042401.0
2007-03-30 08:17:00,101.76,101.76,101.72,101.755,307436003.0
2007-03-30 08:18:00,101.76,101.76,101.745,101.76,82299104.0
2007-03-30 08:19:00,101.77,101.77,101.75,101.75,36846879.0
2007-03-30 08:20:00,101.745,101.764,101.745,101.762,57491220.0
2007-03-30 08:21:00,101.765,101.765,101.712,101.743,305907360.0
2007-03-30 08:22:00,101.743,101.76,101.743,101.76,65448000.0
2007-03-30 08:23:00,101.757,101.773,101.722,101.763,300800401.0
2007-03-30 08:24:00,101.757,101.773,101.717,101.745,316864434.0
2007-03-30 08:25:00,101.75,101.757,101.692,101.71,112476161.0
2007-03-30 08:26:00,101.72,101.72,101.69,101.692,235685238.0
2007-03-30 08:27:00,101.7,101.735,101.7,101.735,89345878.0
2007-03-30 08:28:00,101.735,101.775,101.719,101.76,239893226.0
2007-03-30 08:29:00,101.765,101.778,101.715,101.715,103601360.0
2007-03-30 08:30:00,101.735,101.765,101.72,101.755,326547553.0
2007-03-30 08:31:00,101.76,101.78,101.74,101.78,188853921.0
2007-03-30 08:32:00,101.775,101.8,101.728,101.785,182884999.0
2007-03-30 08:33:00,101.79,101.85,101.78,101.84,126866570.0
2007-03-30 08:34:00,101.815,101.86,101.79,101.86,211030724.0
2007-03-30 08:35:00,101.85,101.85,101.815,101.83,71159459.0
2007-03-30 08:36:00,101.825,101.825,101.795,101.795,172465500.0
2007-03-30 08:37:00,101.795,101.82,101.76,101.815,168319963.0
2007-03-30 08:38:00,101.817,101.835,101.81,101.83,80787962.0
2007-03-30 08:39:00,101.825,101.835,101.82,101.82,53534870.0
2007-03-30 08:40:00,101.825,101.835,101.807,101.835,84653161.0
2007-03-30 08:41:00,101.84,101.88,101.84,101.843,85370159.0
2007-03-30 08:42:00,101.845,101.85,101.82,101.82,199459265.0
2007-03-30 08:43:00,101.835,101.84,101.805,101.805,130645946.0
2007-03-30 08:44:00,101.825,101.845,101.813,101.845,83254602.0
2007-03-30 08:45:00,101.845,101.858,101.838,101.85,100370161.0
2007-03-30 08:46:00,101.845,101.845,101.83,101.83,43905141.0
2007-03-30 08:47:00,101.82,101.855,101.815,101.815,312344401.0
2007-03-30 08:48:00,101.815,101.865,101.815,101.85,439859315.0
2007-03-30 08:49:00,101.84,101.865,101.83,101.845,152635480.0
2007-03-30 08:50:00,101.845,101.86,101.84,101.845,84336999.0
2007-03-30 08:51:00,101.845,101.86,101.84,101.855,110874500.0
2007-03-30 08:52:00,101.855,101.891,101.855,101.873,146864159.0
2007-03-30 08:53:00,101.88,101.895,101.87,101.89,46487790.0
2007-03-30 08:54:00,101.89,101.9,101.87,101.875,55250000.0
2007-03-30 08:55:00,101.875,101.875,101.774,101.825,201816122.0
2007-03-30 08:56:00,101.825,101.853,101.825,101.853,314579197.0
2007-03-30 08:57:00,101.855,101.905,101.85,101.89,294151705.0
2007-03-30 08:58:00,101.883,101.891,101.88,101.88,162015150.0
2007-03-30 08:59:00,101.88,101.888,101.875,101.875,106838200.0
2007-03-30 09:00:00,101.875,101.913,101.875,101.91,297958074.0
2007-03-30 09:01:00,101.91,101.965,101.89,101.96,252561280.0
2007-03-30 09:02:00,101.965,102.0,101.96,102.0,410075443.0
2007-03-30 09:03:00,102.01,102.04,101.985,101.985,550319000.0
2007-03-30 09:04:00,101.975,102.005,101.965,102.005,331916135.0
2007-03-30 09:05:00,102.0,102.0,101.95,101.99,281866337.0
2007-03-30 09:06:00,101.985,101.986,101.96,101.96,107136401.0
2007-03-30 09:07:00,101.963,101.99,101.952,101.99,377412397.0
2007-03-30 09:08:00,101.985,102.065,101.985,102.055,352860306.0
2007-03-30 09:09:00,102.035,102.08,102.012,102.08,53065392.0
2007-03-30 09:10:00,102.065,102.09,102.05,102.065,50337660.0
2007-03-30 09:11:00,102.065,102.075,102.018,102.035,114253618.0
2007-03-30 09:12:00,102.035,102.061,102.03,102.055,364270937.0
2007-03-30 09:13:00,102.052,102.076,102.04,102.04,418258971.0
2007-03-30 09:14:00,102.065,102.065,102.043,102.043,321275526.0
2007-03-30 09:15:00,102.04,102.073,102.04,102.052,163241640.0
2007-03-30 09:16:00,102.06,102.085,102.06,102.075,150044489.0
2007-03-30 09:17:00,102.08,102.1,102.08,102.1,20949390.0
2007-03-30 09:18:00,102.093,102.11,102.06,102.08,70536950.0
2007-03-30 09:19:00,102.088,102.115,102.085,102.087,398882920.0
2007-03-30 09:20:00,102.095,102.11,102.053,102.11,77716599.0
2007-03-30 09:21:00,102.105,102.137,102.093,102.13,49716481.0
2007-03-30 09:22:00,102.127,102.155,102.127,102.135,27811910.0
2007-03-30 09:23:00,102.135,102.165,102.12,102.165,76828399.0
2007-03-30 09:24:00,102.155,102.24,102.15,102.24,46465280.0
2007-03-30 09:25:00,102.22,102.255,102.195,102.255,30340000.0
2007-03-30 09:26:00,102.265,102.315,102.24,102.315,135903040.0
2007-03-30 09:27:00,102.32,102.325,102.285,102.305,120887399.0
2007-03-30 09:28:00,102.308,102.315,102.295,102.295,124281560.0
2007-03-30 09:29:00,102.285,102.313,102.28,102.288,214794300.0
2007-03-30 09:30:00,102.32,102.33,102.249,102.282,160264828.0
2007-03-30 09:31:00,102.282,102.282,102.26,102.26,35623480.0
2007-03-30 09:32:00,102.25,102.263,102.228,102.263,100351799.0
2007-03-30 09:33:00,102.26,102.273,102.235,102.252,160477197.0
2007-03-30 09:34:00,102.26,102.265,102.23,102.238,124033320.0
2007-03-30 09:35:00,102.23,102.268,102.23,102.26,93162158.0
2007-03-30 09:36:00,102.255,102.256,102.24,102.24,321627145.0
2007-03-30 09:37:00,102.235,102.265,102.235,102.24,123059198.0
2007-03-30 09:38:00,102.275,102.275,102.18,102.215,288364999.0
2007-03-30 09:39:00,102.226,102.232,102.21,102.21,303790704.0
2007-03-30 09:40:00,102.215,102.243,102.205,102.22,108119551.0
2007-03-30 09:41:00,102.225,102.225,102.195,102.203,114982241.0
2007-03-30 09:42:00,102.205,102.221,102.205,102.207,119508330.0
2007-03-30 09:43:00,102.21,102.21,102.185,102.21,208517999.0
2007-03-30 09:44:00,102.195,102.213,102.195,102.21,441473401.0
2007-03-30 09:45:00,102.208,102.215,102.197,102.205,198136983.0
2007-03-30 09:46:00,102.21,102.21,102.183,102.19,374649042.0
2007-03-30 09:47:00,102.2,102.21,102.18,102.195,317510106.0
2007-03-30 09:48:00,102.2,102.21,102.135,102.21,447075302.0
2007-03-30 09:49:00,102.21,102.215,102.195,102.215,149753083.0
2007-03-30 09:50:00,102.2,102.245,102.2,102.245,385096782.0
2007-03-30 09:51:00,102.245,102.255,102.24,102.255,49700199.0
2007-03-30 09:52:00,102.26,102.27,102.246,102.248,248103898.0
2007-03-30 09:53:00,102.25,102.31,102.25,102.31,221607632.0
2007-03-30 09:54:00,102.305,102.335,102.285,102.3,144204830.0
2007-03-30 09:55:00,102.3,102.32,102.285,102.32,66936900.0
2007-03-30 09:56:00,102.328,102.375,102.32,102.325,76450380.0
2007-03-30 09:57:00,102.32,102.35,102.3,102.325,386244845.0
2007-03-30 09:58:00,102.323,102.34,102.29,102.325,93066959.0
2007-03-30 09:59:00,102.328,102.35,102.277,102.313,695320909.0
2007-03-30 10:00:00,102.315,102.331,102.254,102.285,1046890324.0
2007-03-30 10:01:00,102.29,102.291,102.232,102.275,335680800.0
2007-03-30 10:02:00,102.28,102.291,102.223,102.28,425953088.0
2007-03-30 10:03:00,102.265,102.28,102.25,102.26,262134784.0
2007-03-30 10:04:00,102.255,102.275,102.195,102.235,238160641.0
2007-03-30 10:05:00,102.235,102.235,102.205,102.205,142683498.0
2007-03-30 10:06:00,102.2,102.245,102.2,102.245,93666770.0
2007-03-30 10:07:00,102.235,102.265,102.235,102.26,404623200.0
2007-03-30 10:08:00,102.255,102.258,102.227,102.257,613231177.0
2007-03-30 10:09:00,102.255,102.255,102.225,102.255,93097352.0
2007-03-30 10:10:00,102.255,102.262,102.244,102.262,193711980.0
2007-03-30 10:11:00,102.265,102.265,102.24,102.255,175360360.0
2007-03-30 10:12:00,102.26,102.26,102.246,102.255,185622320.0
2007-03-30 10:13:00,102.25,102.27,102.225,102.245,496356705.0
2007-03-30 10:14:00,102.24,102.252,102.2,102.245,468084790.0
2007-03-30 10:15:00,102.248,102.248,102.175,102.2,405806713.0
2007-03-30 10:16:00,102.195,102.257,102.195,102.22,180224367.0
2007-03-30 10:17:00,102.22,102.22,102.165,102.215,121774231.0
2007-03-30 10:18:00,102.21,102.24,102.19,102.215,280796801.0
2007-03-30 10:19:00,102.22,102.23,102.19,102.22,259455301.0
2007-03-30 10:20:00,102.215,102.255,102.205,102.248,290465734.0
2007-03-30 10:21:00,102.24,102.305,102.24,102.305,192333033.0
2007-03-30 10:22:00,102.305,102.35,102.286,102.305,61666860.0
2007-03-30 10:23:00,102.305,102.325,102.305,102.325,301362565.0
2007-03-30 10:24:00,102.325,102.335,102.263,102.29,510995513.0
2007-03-30 10:25:00,102.29,102.295,102.219,102.242,285645360.0
2007-03-30 10:26:00,102.24,102.26,102.19,102.255,413399995.0
2007-03-30 10:27:00,102.25,102.265,102.207,102.26,221816161.0
2007-03-30 10:28:00,102.255,102.265,102.175,102.175,420999812.0
2007-03-30 10:29:00,102.205,102.288,102.2,102.2,422779673.0
2007-03-30 10:30:00,102.245,102.252,102.188,102.22,479966754.0
2007-03-30 10:31:00,102.222,102.229,102.17,102.213,377497801.0
2007-03-30 10:32:00,102.215,102.225,102.205,102.215,124659151.0
2007-03-30 10:33:00,102.215,102.215,102.175,102.205,163999058.0
2007-03-30 10:34:00,102.205,102.22,102.195,102.207,99124410.0
2007-03-30 10:35:00,102.207,102.215,102.163,102.215,267405096.0
2007-03-30 10:36:00,102.215,102.218,102.21,102.21,208725284.0
2007-03-30 10:37:00,102.21,102.235,102.175,102.235,70300562.0
2007-03-30 10:38:00,102.235,102.241,102.225,102.225,41038258.0
2007-03-30 10:39:00,102.233,102.233,102.2,102.2,202998464.0
2007-03-30 10:40:00,102.195,102.225,102.149,102.15,153387941.0
2007-03-30 10:41:00,102.155,102.2,102.129,102.2,302231702.0
2007-03-30 10:42:00,102.205,102.215,102.163,102.21,182864431.0
2007-03-30 10:43:00,102.22,102.26,102.178,102.213,134946480.0
2007-03-30 10:44:00,102.232,102.232,102.175,102.225,242732419.0
2007-03-30 10:45:00,102.22,102.251,102.198,102.21,72436041.0
2007-03-30 10:46:00,102.25,102.26,102.21,102.25,174337920.0
2007-03-30 10:47:00,102.225,102.26,102.192,102.25,146040479.0
2007-03-30 10:48:00,102.252,102.252,102.182,102.215,84227309.0
2007-03-30 10:49:00,102.215,102.215,102.192,102.205,181526000.0
2007-03-30 10:50:00,102.205,102.22,102.205,102.22,48588799.0
2007-03-30 10:51:00,102.218,102.265,102.19,102.195,194345460.0
2007-03-30 10:52:00,102.2,102.25,102.192,102.222,263888503.0
2007-03-30 10:53:00,102.225,102.288,102.205,102.23,336479598.0
2007-03-30 10:54:00,102.263,102.303,102.234,102.28,414225395.0
2007-03-30 10:55:00,102.282,102.305,102.248,102.3,626964800.0
2007-03-30 10:56:00,102.3,102.346,102.3,102.343,166844071.0
2007-03-30 10:57:00,102.343,102.395,102.314,102.38,286344517.0
2007-03-30 10:58:00,102.375,102.391,102.36,102.383,235233450.0
2007-03-30 10:59:00,102.377,102.405,102.323,102.355,292106640.0
2007-03-30 11:00:00,102.35,102.385,102.307,102.345,293429520.0
2007-03-30 11:01:00,102.345,102.354,102.284,102.32,337449421.0
2007-03-30 11:02:00,102.268,102.339,102.268,102.33,411112015.0
2007-03-30 11:03:00,102.335,102.355,102.291,102.315,316499107.0
2007-03-30 11:04:00,102.315,102.32,102.265,102.308,318852800.0
2007-03-30 11:05:00,102.302,102.317,102.239,102.27,318662521.0
2007-03-30 11:06:00,102.27,102.285,102.22,102.275,471246358.0
2007-03-30 11:07:00,102.28,102.31,102.236,102.31,143298543.0
2007-03-30 11:08:00,102.295,102.305,102.28,102.29,228460097.0
2007-03-30 11:09:00,102.275,102.31,102.222,102.255,180410163.0
2007-03-30 11:10:00,102.24,102.27,102.199,102.27,332740973.0
2007-03-30 11:11:00,102.275,102.275,102.187,102.19,192333480.0
2007-03-30 11:12:00,102.235,102.29,102.207,102.207,492846639.0
2007-03-30 11:13:00,102.255,102.266,102.245,102.245,308485520.0
2007-03-30 11:14:00,102.25,102.272,102.214,102.24,307971004.0
2007-03-30 11:15:00,102.238,102.27,102.209,102.252,139220880.0
2007-03-30 11:16:00,102.26,102.26,102.225,102.245,97073900.0
2007-03-30 11:17:00,102.24,102.255,102.2,102.25,74367040.0
2007-03-30 11:18:00,102.25,102.255,102.238,102.25,77694818.0
2007-03-30 11:19:00,102.25,102.257,102.227,102.245,436257102.0
2007-03-30 11:20:00,102.23,102.26,102.195,102.245,264740578.0
2007-03-30 11:21:00,102.24,102.258,102.233,102.235,367603928.0
2007-03-30 11:22:00,102.233,102.246,102.229,102.243,97194690.0
2007-03-30 11:23:00,102.245,102.25,102.195,102.24,173679561.0
2007-03-30 11:24:00,102.235,102.248,102.183,102.23,268703489.0
2007-03-30 11:25:00,102.225,102.245,102.189,102.235,452861758.0
2007-03-30 11:26:00,102.23,102.256,102.196,102.238,523447647.0
2007-03-30 11:27:00,102.25,102.25,102.232,102.235,496324080.0
2007-03-30 11:28:00,102.235,102.257,102.23,102.24,158972731.0
2007-03-30 11:29:00,102.24,102.28,102.24,102.26,140764857.0
2007-03-30 11:30:00,102.265,102.295,102.26,102.295,36105000.0
2007-03-30 11:31:00,102.305,102.375,102.3,102.367,76866021.0
2007-03-30 11:32:00,102.37,102.37,102.291,102.35,403520003.0
2007-03-30 11:33:00,102.34,102.365,102.34,102.34,395890462.0
2007-03-30 11:34:00,102.34,102.34,102.295,102.302,477604407.0
2007-03-30 11:35:00,102.31,102.345,102.31,102.335,130559739.0
2007-03-30 11:36:00,102.33,102.335,102.312,102.335,238438081.0
2007-03-30 11:37:00,102.34,102.35,102.27,102.325,168917869.0
2007-03-30 11:38:00,102.33,102.33,102.28,102.28,187859101.0
2007-03-30 11:39:00,102.3,102.3,102.26,102.27,184187517.0
2007-03-30 11:40:00,102.28,102.315,102.28,102.297,259907200.0
2007-03-30 11:41:00,102.292,102.296,102.26,102.285,366542722.0
2007-03-30 11:42:00,102.295,102.305,102.265,102.275,399945273.0
2007-03-30 11:43:00,102.267,102.279,102.22,102.255,469994716.0
2007-03-30 11:44:00,102.257,102.277,102.226,102.265,312448503.0
2007-03-30 11:45:00,102.263,102.29,102.218,102.25,404211002.0
2007-03-30 11:46:00,102.275,102.275,102.23,102.25,164486702.0
2007-03-30 11:47:00,102.243,102.27,102.205,102.265,359064170.0
2007-03-30 11:48:00,102.265,102.265,102.2,102.245,360552997.0
2007-03-30 11:49:00,102.255,102.258,102.235,102.245,166177697.0
2007-03-30 11:50:00,102.25,102.275,102.209,102.275,194791680.0
2007-03-30 11:51:00,102.275,102.325,102.26,102.305,235594168.0
2007-03-30 11:52:00,102.31,102.355,102.276,102.355,421227832.0
2007-03-30 11:53:00,102.355,102.375,102.347,102.36,463583840.0
2007-03-30 11:54:00,102.36,102.36,102.315,102.315,230792096.0
2007-03-30 11:55:00,102.31,102.328,102.306,102.308,427402729.0
2007-03-30 11:56:00,102.313,102.313,102.28,102.295,199556161.0
2007-03-30 11:57:00,102.29,102.3,102.261,102.3,752308802.0
2007-03-30 11:58:00,102.302,102.357,102.262,102.262,491083830.0
2007-03-30 11:59:00,102.282,102.35,102.205,102.35,330627805.0
2007-03-30 12:00:00,102.325,102.425,102.325,102.36,325940573.0
2007-03-30 12:01:00,102.35,102.397,102.35,102.38,324357659.0
2007-03-30 12:02:00,102.385,102.399,102.377,102.385,413013476.0
2007-03-30 12:03:00,102.373,102.415,102.355,102.4,176621499.0
2007-03-30 12:04:00,102.41,102.41,102.365,102.385,316740327.0
2007-03-30 12:05:00,102.38,102.4,102.375,102.375,97051000.0
2007-03-30 12:06:00,102.375,102.375,102.338,102.338,489813228.0
2007-03-30 12:07:00,102.345,102.368,102.335,102.36,538958299.0
2007-03-30 12:08:00,102.36,102.36,102.347,102.36,514297203.0
2007-03-30 12:09:00,102.353,102.373,102.335,102.335,405991120.0
2007-03-30 12:10:00,102.335,102.335,102.308,102.315,549460075.0
2007-03-30 12:11:00,102.33,102.332,102.295,102.31,76451300.0
2007-03-30 12:12:00,102.3,102.32,102.255,102.255,112406978.0
2007-03-30 12:13:00,102.265,102.265,102.22,102.265,339253697.0
2007-03-30 12:14:00,102.262,102.266,102.225,102.26,445300445.0
2007-03-30 12:15:00,102.245,102.251,102.205,102.245,365099999.0
2007-03-30 12:16:00,102.24,102.24,102.19,102.22,378057709.0
2007-03-30 12:17:00,102.225,102.27,102.21,102.27,674699215.0
2007-03-30 12:18:00,102.26,102.295,102.255,102.285,272807443.0
2007-03-30 12:19:00,102.28,102.284,102.262,102.265,264217604.0
2007-03-30 12:20:00,102.27,102.287,102.245,102.287,86949930.0
2007-03-30 12:21:00,102.28,102.294,102.27,102.293,476584951.0
2007-03-30 12:22:00,102.285,102.32,102.28,102.32,107484521.0
2007-03-30 12:23:00,102.32,102.33,102.29,102.29,106972802.0
2007-03-30 12:24:00,102.282,102.315,102.266,102.315,87722211.0
2007-03-30 12:25:00,102.293,102.313,102.26,102.27,85585500.0
2007-03-30 12:26:00,102.27,102.274,102.26,102.26,141829401.0
2007-03-30 12:27:00,102.255,102.275,102.185,102.21,90216559.0
2007-03-30 12:28:00,102.175,102.225,102.175,102.185,288981072.0
2007-03-30 12:29:00,102.175,102.205,102.17,102.205,469649402.0
2007-03-30 12:30:00,102.2,102.21,102.18,102.21,14834880.0
2007-03-30 12:31:00,102.195,102.22,102.17,102.21,214700520.0
2007-03-30 12:32:00,102.2,102.22,102.19,102.21,180507599.0
2007-03-30 12:33:00,102.197,102.235,102.197,102.2,145843875.0
2007-03-30 12:34:00,102.195,102.21,102.185,102.185,197587271.0
2007-03-30 12:35:00,102.185,102.188,102.172,102.175,314249354.0
2007-03-30 12:36:00,102.18,102.196,102.18,102.195,326425032.0
2007-03-30 12:37:00,102.195,102.22,102.195,102.2,31914480.0
2007-03-30 12:38:00,102.2,102.235,102.177,102.22,56412719.0
2007-03-30 12:39:00,102.22,102.25,102.21,102.25,59405828.0
2007-03-30 12:40:00,102.245,102.258,102.215,102.245,167677999.0
2007-03-30 12:41:00,102.25,102.275,102.24,102.265,314701276.0
2007-03-30 12:42:00,102.255,102.266,102.245,102.25,58567520.0
2007-03-30 12:43:00,102.252,102.292,102.252,102.292,131155200.0
2007-03-30 12:44:00,102.285,102.322,102.28,102.31,27473600.0
2007-03-30 12:45:00,102.3,102.35,102.3,102.35,150937709.0
2007-03-30 12:46:00,102.35,102.375,102.35,102.375,28786800.0
2007-03-30 12:47:00,102.38,102.42,102.38,102.39,57256880.0
2007-03-30 12:48:00,102.385,102.39,102.362,102.375,51822400.0
2007-03-30 12:49:00,102.373,102.396,102.347,102.377,436130998.0
2007-03-30 12:50:00,102.358,102.398,102.358,102.358,218135580.0
2007-03-30 12:51:00,102.347,102.4,102.347,102.4,620028240.0
2007-03-30 12:52:00,102.395,102.429,102.395,102.42,530055392.0
2007-03-30 12:53:00,102.42,102.42,102.4,102.4,635789139.0
2007-03-30 12:54:00,102.415,102.43,102.405,102.41,122344201.0
2007-03-30 12:55:00,102.405,102.418,102.383,102.405,223084602.0
2007-03-30 12:56:00,102.405,102.417,102.373,102.38,315493023.0
2007-03-30 12:57:00,102.41,102.415,102.37,102.395,143495550.0
2007-03-30 12:58:00,102.392,102.419,102.37,102.403,267796261.0
2007-03-30 12:59:00,102.418,102.425,102.385,102.385,731062027.0
2007-03-30 13:00:00,102.39,102.4,102.38,102.385,307311799.0
2007-03-30 13:01:00,102.39,102.405,102.375,102.395,560614488.0
2007-03-30 13:02:00,102.395,102.418,102.385,102.392,305289780.0
2007-03-30 13:03:00,102.395,102.42,102.39,102.405,313374035.0
2007-03-30 13:04:00,102.41,102.43,102.385,102.42,340465951.0
2007-03-30 13:05:00,102.415,102.43,102.385,102.415,352387643.0
2007-03-30 13:06:00,102.42,102.44,102.403,102.44,508986830.0
2007-03-30 13:07:00,102.433,102.453,102.426,102.435,480774841.0
2007-03-30 13:08:00,102.43,102.435,102.4,102.4,401913901.0
2007-03-30 13:09:00,102.392,102.415,102.38,102.4,388314622.0
2007-03-30 13:10:00,102.395,102.425,102.365,102.42,244422087.0
2007-03-30 13:11:00,102.415,102.42,102.393,102.393,134855940.0
2007-03-30 13:12:00,102.395,102.409,102.365,102.385,473851798.0
2007-03-30 13:13:00,102.385,102.39,102.373,102.39,304955354.0
2007-03-30 13:14:00,102.39,102.4,102.38,102.395,255797759.0
2007-03-30 13:15:00,102.392,102.403,102.358,102.385,618416043.0
2007-03-30 13:16:00,102.375,102.376,102.33,102.335,1033883639.0
2007-03-30 13:17:00,102.335,102.354,102.32,102.35,428057162.0
2007-03-30 13:18:00,102.327,102.375,102.327,102.37,52431602.0
2007-03-30 13:19:00,102.362,102.368,102.345,102.365,307522563.0
2007-03-30 13:20:00,102.365,102.365,102.333,102.36,263794441.0
2007-03-30 13:21:00,102.355,102.37,102.335,102.34,408027199.0
2007-03-30 13:22:00,102.34,102.365,102.332,102.35,425434681.0
2007-03-30 13:23:00,102.35,102.365,102.347,102.355,232115200.0
2007-03-30 13:24:00,102.35,102.373,102.35,102.373,515576520.0
2007-03-30 13:25:00,102.373,102.385,102.365,102.365,124072199.0
2007-03-30 13:26:00,102.37,102.39,102.37,102.37,164724561.0
2007-03-30 13:27:00,102.365,102.39,102.365,102.39,290845280.0
2007-03-30 13:28:00,102.39,102.406,102.39,102.395,318101502.0
2007-03-30 13:29:00,102.39,102.39,102.379,102.38,76031250.0
2007-03-30 13:30:00,102.375,102.385,102.367,102.37,674572881.0
2007-03-30 13:31:00,102.37,102.39,102.352,102.375,516578630.0
2007-03-30 13:32:00,102.37,102.398,102.37,102.38,601035894.0
2007-03-30 13:33:00,102.385,102.408,102.385,102.403,767563208.0
2007-03-30 13:34:00,102.398,102.41,102.392,102.4,285663139.0
2007-03-30 13:35:00,102.4,102.4,102.385,102.395,275160607.0
2007-03-30 13:36:00,102.397,102.41,102.397,102.41,81525600.0
2007-03-30 13:37:00,102.405,102.415,102.4,102.403,218064155.0
2007-03-30 13:38:00,102.41,102.41,102.385,102.4,165234298.0
2007-03-30 13:39:00,102.4,102.405,102.385,102.4,318974550.0
2007-03-30 13:40:00,102.395,102.41,102.373,102.373,370567517.0
2007-03-30 13:41:00,102.37,102.39,102.35,102.35,63571200.0
2007-03-30 13:42:00,102.353,102.365,102.32,102.34,52615680.0
2007-03-30 13:43:00,102.335,102.355,102.32,102.33,123057480.0
2007-03-30 13:44:00,102.32,102.335,102.3,102.32,281480903.0
2007-03-30 13:45:00,102.315,102.336,102.285,102.315,303587276.0
2007-03-30 13:46:00,102.31,102.359,102.31,102.31,440131174.0
2007-03-30 13:47:00,102.315,102.34,102.315,102.34,203190000.0
2007-03-30 13:48:00,102.335,102.335,102.302,102.33,279176988.0
2007-03-30 13:49:00,102.33,102.33,102.29,102.29,180805650.0
2007-03-30 13:50:00,102.3,102.311,102.285,102.295,275790722.0
2007-03-30 13:51:00,102.287,102.325,102.287,102.325,262341298.0
2007-03-30 13:52:00,102.32,102.34,102.295,102.297,111952980.0
2007-03-30 13:53:00,102.3,102.332,102.285,102.315,354486716.0
2007-03-30 13:54:00,102.315,102.325,102.29,102.31,473480347.0
2007-03-30 13:55:00,102.305,102.323,102.292,102.31,560791350.0
2007-03-30 13:56:00,102.32,102.32,102.275,102.297,130000048.0
2007-03-30 13:57:00,102.3,102.314,102.293,102.295,395429649.0
2007-03-30 13:58:00,102.29,102.33,102.29,102.32,305049810.0
2007-03-30 13:59:00,102.32,102.324,102.305,102.315,347103360.0
2007-03-30 14:00:00,102.325,102.33,102.256,102.28,314175674.0
2007-03-30 14:01:00,102.28,102.3,102.27,102.3,132057284.0
2007-03-30 14:02:00,102.3,102.34,102.285,102.33,135317050.0
2007-03-30 14:03:00,102.317,102.341,102.295,102.325,248095919.0
2007-03-30 14:04:00,102.315,102.334,102.31,102.332,323313869.0
2007-03-30 14:05:00,102.335,102.348,102.317,102.33,258518158.0
2007-03-30 14:06:00,102.325,102.35,102.323,102.35,137902440.0
2007-03-30 14:07:00,102.34,102.36,102.34,102.34,346185356.0
2007-03-30 14:08:00,102.33,102.345,102.291,102.345,310727320.0
2007-03-30 14:09:00,102.343,102.355,102.306,102.325,196285000.0
2007-03-30 14:10:00,102.34,102.363,102.305,102.34,529875720.0
2007-03-30 14:11:00,102.34,102.415,102.34,102.383,190355041.0
2007-03-30 14:12:00,102.383,102.392,102.343,102.38,337366206.0
2007-03-30 14:13:00,102.373,102.405,102.37,102.37,76742900.0
2007-03-30 14:14:00,102.37,102.375,102.325,102.35,235851000.0
2007-03-30 14:15:00,102.338,102.338,102.264,102.33,185450416.0
2007-03-30 14:16:00,102.33,102.33,102.268,102.32,187312299.0
2007-03-30 14:17:00,102.32,102.32,102.295,102.31,169824200.0
2007-03-30 14:18:00,102.31,102.322,102.295,102.32,364507496.0
2007-03-30 14:19:00,102.33,102.343,102.323,102.323,235676210.0
2007-03-30 14:20:00,102.323,102.323,102.257,102.305,501092668.0
2007-03-30 14:21:00,102.302,102.307,102.3,102.3,72237600.0
2007-03-30 14:22:00,102.295,102.34,102.29,102.33,89257350.0
2007-03-30 14:23:00,102.33,102.34,102.32,102.323,149308800.0
2007-03-30 14:24:00,102.33,102.33,102.31,102.31,82187100.0
2007-03-30 14:25:00,102.3,102.32,102.3,102.32,111113641.0
2007-03-30 14:26:00,102.315,102.317,102.295,102.295,210763798.0
2007-03-30 14:27:00,102.3,102.31,102.275,102.275,189624121.0
2007-03-30 14:28:00,102.27,102.285,102.23,102.245,168435480.0
2007-03-30 14:29:00,102.24,102.24,102.17,102.17,407760500.0
2007-03-30 14:30:00,102.17,102.325,102.17,102.323,277364994.0
2007-03-30 14:31:00,102.278,102.4,102.278,102.37,106694609.0
2007-03-30 14:32:00,102.375,102.413,102.355,102.388,69550476.0
2007-03-30 14:33:00,102.39,102.405,102.332,102.373,316591610.0
2007-03-30 14:34:00,102.37,102.405,102.34,102.395,190215865.0
2007-03-30 14:35:00,102.392,102.405,102.355,102.37,86367810.0
2007-03-30 14:36:00,102.355,102.395,102.345,102.375,580796164.0
2007-03-30 14:37:00,102.395,102.455,102.37,102.43,211703009.0
2007-03-30 14:38:00,102.435,102.475,102.395,102.475,130874403.0
2007-03-30 14:39:00,102.475,102.515,102.437,102.47,167854098.0
2007-03-30 14:40:00,102.485,102.49,102.399,102.47,509660556.0
2007-03-30 14:41:00,102.475,102.49,102.46,102.465,279940122.0
2007-03-30 14:42:00,102.47,102.472,102.412,102.465,606689164.0
2007-03-30 14:43:00,102.46,102.46,102.433,102.44,84443200.0
2007-03-30 14:44:00,102.42,102.44,102.356,102.395,176018152.0
2007-03-30 14:45:00,102.395,102.445,102.395,102.41,25614750.0
2007-03-30 14:46:00,102.398,102.45,102.398,102.425,21750820.0
2007-03-30 14:47:00,102.425,102.438,102.375,102.385,93693100.0
2007-03-30 14:48:00,102.365,102.42,102.365,102.39,117179650.0
2007-03-30 14:49:00,102.395,102.425,102.382,102.41,117245037.0
2007-03-30 14:50:00,102.43,102.445,102.405,102.41,239155278.0
2007-03-30 14:51:00,102.405,102.435,102.383,102.383,169190645.0
2007-03-30 14:52:00,102.385,102.422,102.385,102.415,124502400.0
2007-03-30 14:53:00,102.42,102.455,102.406,102.455,625329526.0
2007-03-30 14:54:00,102.465,102.465,102.43,102.43,181153110.0
2007-03-30 14:55:00,102.45,102.46,102.438,102.445,76954320.0
2007-03-30 14:56:00,102.45,102.465,102.405,102.415,214943190.0
2007-03-30 14:57:00,102.42,102.45,102.405,102.405,130872000.0
2007-03-30 14:58:00,102.403,102.428,102.37,102.405,263233543.0
2007-03-30 14:59:00,102.395,102.395,102.337,102.385,345487848.0
2007-03-30 15:00:00,102.39,102.405,102.365,102.405,365599523.0
2007-03-30 15:01:00,102.405,102.43,102.385,102.43,195978397.0
2007-03-30 15:02:00,102.425,102.425,102.385,102.395,84600900.0
2007-03-30 15:03:00,102.4,102.438,102.375,102.425,110539140.0
2007-03-30 15:04:00,102.425,102.447,102.405,102.435,418619489.0
2007-03-30 15:05:00,102.425,102.45,102.415,102.43,110862498.0
2007-03-30 15:06:00,102.43,102.445,102.425,102.445,104435180.0
2007-03-30 15:07:00,102.445,102.445,102.44,102.44,62081281.0
2007-03-30 15:08:00,102.455,102.475,102.454,102.465,69266190.0
2007-03-30 15:09:00,102.46,102.495,102.46,102.48,74034800.0
2007-03-30 15:10:00,102.48,102.515,102.465,102.515,106801299.0
2007-03-30 15:11:00,102.52,102.53,102.505,102.51,59387338.0
2007-03-30 15:12:00,102.505,102.56,102.505,102.56,90480599.0
2007-03-30 15:13:00,102.555,102.555,102.48,102.48,154315712.0
2007-03-30 15:14:00,102.5,102.5,102.445,102.455,335750803.0
2007-03-30 15:15:00,102.453,102.453,102.41,102.44,218684251.0
2007-03-30 15:16:00,102.43,102.445,102.42,102.433,42687480.0
2007-03-30 15:17:00,102.435,102.46,102.435,102.435,75923130.0
2007-03-30 15:18:00,102.435,102.475,102.43,102.43,173843401.0
2007-03-30 15:19:00,102.44,102.465,102.435,102.45,271133040.0
2007-03-30 15:20:00,102.455,102.475,102.44,102.475,347482120.0
2007-03-30 15:21:00,102.47,102.474,102.457,102.465,295308740.0
2007-03-30 15:22:00,102.465,102.48,102.425,102.425,94700760.0
2007-03-30 15:23:00,102.43,102.43,102.4,102.41,398730640.0
2007-03-30 15:24:00,102.407,102.415,102.388,102.4,637263002.0
2007-03-30 15:25:00,102.4,102.427,102.387,102.415,539751796.0
2007-03-30 15:26:00,102.42,102.436,102.406,102.42,357085440.0
2007-03-30 15:27:00,102.42,102.423,102.4,102.4,228969401.0
2007-03-30 15:28:00,102.4,102.4,102.35,102.39,201129621.0
2007-03-30 15:29:00,102.405,102.405,102.385,102.385,123996481.0
2007-03-30 15:30:00,102.38,102.392,102.37,102.39,151898446.0
2007-03-30 15:31:00,102.39,102.391,102.365,102.38,595230719.0
2007-03-30 15:32:00,102.375,102.39,102.35,102.35,273387340.0
2007-03-30 15:33:00,102.355,102.381,102.355,102.37,261910649.0
2007-03-30 15:34:00,102.385,102.397,102.343,102.375,185915399.0
2007-03-30 15:35:00,102.38,102.385,102.359,102.375,377062246.0
2007-03-30 15:36:00,102.375,102.381,102.355,102.37,360774204.0
2007-03-30 15:37:00,102.37,102.375,102.355,102.37,85970340.0
2007-03-30 15:38:00,102.377,102.378,102.355,102.355,119305410.0
2007-03-30 15:39:00,102.352,102.392,102.352,102.38,242012380.0
2007-03-30 15:40:00,102.37,102.39,102.37,102.39,312535018.0
2007-03-30 15:41:00,102.39,102.395,102.355,102.375,78182080.0
2007-03-30 15:42:00,102.37,102.475,102.37,102.475,82282280.0
2007-03-30 15:43:00,102.47,102.47,102.405,102.43,175667972.0
2007-03-30 15:44:00,102.45,102.463,102.405,102.445,297215182.0
2007-03-30 15:45:00,102.41,102.505,102.41,102.495,130941031.0
2007-03-30 15:46:00,102.475,102.49,102.44,102.465,738305664.0
2007-03-30 15:47:00,102.475,102.485,102.415,102.44,245284684.0
2007-03-30 15:48:00,102.43,102.442,102.415,102.42,373914097.0
2007-03-30 15:49:00,102.415,102.425,102.365,102.4,248534557.0
2007-03-30 15:50:00,102.395,102.395,102.315,102.33,655743406.0
2007-03-30 15:51:00,102.325,102.383,102.325,102.382,802847697.0
2007-03-30 15:52:00,102.38,102.425,102.38,102.415,389877682.0
2007-03-30 15:53:00,102.433,102.475,102.423,102.475,400180760.0
2007-03-30 15:54:00,102.445,102.505,102.44,102.44,775160726.0
2007-03-30 15:55:00,102.475,102.49,102.422,102.425,171295231.0
2007-03-30 15:56:00,102.45,102.45,102.415,102.42,392881617.0
2007-03-30 15:57:00,102.42,102.465,102.395,102.45,253810438.0
2007-03-30 15:58:00,102.44,102.48,102.435,102.46,218064750.0
2007-03-30 15:59:00,102.475,102.475,102.385,102.395,461799529.0
2007-03-30 16:00:00,102.395,102.475,102.37,102.45,523667217.0
2007-03-30 16:01:00,102.46,102.525,102.46,102.495,160376752.0
2007-03-30 16:02:00,102.488,102.535,102.488,102.535,245303812.0
2007-03-30 16:03:00,102.525,102.56,102.51,102.52,361290166.0
2007-03-30 16:04:00,102.525,102.555,102.525,102.528,210530200.0
2007-03-30 16:05:00,102.54,102.54,102.505,102.515,305293202.0
2007-03-30 16:06:00,102.53,102.549,102.53,102.54,610990704.0
2007-03-30 16:07:00,102.535,102.6,102.515,102.585,103488763.0
2007-03-30 16:08:00,102.575,102.595,102.54,102.585,102928701.0
2007-03-30 16:09:00,102.57,102.6,102.57,102.6,165026712.0
2007-03-30 16:10:00,102.58,102.6,102.56,102.6,391956402.0
2007-03-30 16:11:00,102.57,102.592,102.57,102.59,498380486.0
2007-03-30 16:12:00,102.59,102.648,102.585,102.645,343009678.0
2007-03-30 16:13:00,102.645,102.645,102.615,102.63,284920006.0
2007-03-30 16:14:00,102.625,102.67,102.625,102.67,75141990.0
2007-03-30 16:15:00,102.67,102.69,102.637,102.69,62682400.0
2007-03-30 16:16:00,102.68,102.722,102.68,102.72,350131985.0
2007-03-30 16:17:00,102.703,102.735,102.685,102.725,160850250.0
2007-03-30 16:18:00,102.72,102.737,102.685,102.7,372130199.0
2007-03-30 16:19:00,102.725,102.755,102.68,102.725,955102248.0
2007-03-30 16:20:00,102.735,102.74,102.66,102.66,413385126.0
2007-03-30 16:21:00,102.675,102.695,102.65,102.678,117767596.0
2007-03-30 16:22:00,102.69,102.715,102.68,102.69,109014621.0
2007-03-30 16:23:00,102.692,102.705,102.665,102.665,135495361.0
2007-03-30 16:24:00,102.668,102.669,102.633,102.645,341114992.0
2007-03-30 16:25:00,102.64,102.66,102.625,102.632,50893500.0
2007-03-30 16:26:00,102.63,102.65,102.61,102.65,234549001.0
2007-03-30 16:27:00,102.642,102.67,102.615,102.67,140652601.0
2007-03-30 16:28:00,102.655,102.663,102.615,102.63,266982522.0
2007-03-30 16:29:00,102.642,102.68,102.62,102.67,895506561.0
2007-03-30 16:30:00,102.672,102.69,102.618,102.665,1093446760.0
2007-03-30 16:31:00,102.653,102.685,102.632,102.65,519923743.0
2007-03-30 16:32:00,102.648,102.667,102.642,102.642,604980779.0
2007-03-30 16:33:00,102.65,102.68,102.635,102.66,78712918.0
2007-03-30 16:34:00,102.655,102.669,102.61,102.625,164751601.0
2007-03-30 16:35:00,102.615,102.66,102.615,102.632,383843748.0
2007-03-30 16:36:00,102.635,102.648,102.6,102.645,113156399.0
2007-03-30 16:37:00,102.645,102.665,102.635,102.66,48947940.0
2007-03-30 16:38:00,102.663,102.695,102.65,102.665,112263062.0
2007-03-30 16:39:00,102.66,102.695,102.65,102.675,783806800.0
2007-03-30 16:40:00,102.67,102.69,102.67,102.69,286223996.0
2007-03-30 16:41:00,102.665,102.7,102.665,102.675,52398450.0
2007-03-30 16:42:00,102.69,102.69,102.67,102.69,206811920.0
2007-03-30 16:43:00,102.69,102.69,102.65,102.675,66279760.0
2007-03-30 16:44:00,102.665,102.67,102.627,102.66,983904336.0
2007-03-30 16:45:00,102.655,102.668,102.62,102.653,445123017.0
2007-03-30 16:46:00,102.655,102.666,102.645,102.665,470453560.0
2007-03-30 16:47:00,102.67,102.685,102.655,102.665,76665418.0
2007-03-30 16:48:00,102.665,102.665,102.612,102.623,115037880.0
2007-03-30 16:49:00,102.625,102.625,102.58,102.615,185770441.0
2007-03-30 16:50:00,102.625,102.635,102.615,102.635,80257982.0
2007-03-30 16:51:00,102.635,102.635,102.608,102.608,276657554.0
2007-03-30 16:52:00,102.615,102.615,102.568,102.585,267559232.0
2007-03-30 16:53:00,102.595,102.61,102.553,102.57,269721184.0
2007-03-30 16:54:00,102.56,102.568,102.51,102.51,317568000.0
2007-03-30 16:55:00,102.525,102.545,102.48,102.515,195903178.0
2007-03-30 16:56:00,102.51,102.51,102.48,102.485,135331299.0
2007-03-30 16:57:00,102.485,102.485,102.445,102.472,420046204.0
2007-03-30 16:58:00,102.47,102.47,102.43,102.438,574338059.0
2007-03-30 16:59:00,102.45,102.45,102.278,102.302,836859290.0
2007-03-30 17:00:00,102.31,102.38,102.28,102.375,89299210.0
2007-03-30 17:01:00,102.365,102.425,102.365,102.405,133514490.0
2007-03-30 17:02:00,102.405,102.413,102.375,102.4,226733119.0
2007-03-30 17:03:00,102.4,102.425,102.35,102.385,757551498.0
2007-03-30 17:04:00,102.38,102.425,102.38,102.41,541404692.0
2007-03-30 17:05:00,102.42,102.44,102.395,102.44,294975198.0
2007-03-30 17:06:00,102.43,102.45,102.41,102.433,244271374.0
2007-03-30 17:07:00,102.43,102.435,102.355,102.375,132500402.0
2007-03-30 17:08:00,102.365,102.365,102.255,102.28,523915738.0
2007-03-30 17:09:00,102.252,102.29,102.165,102.26,115378859.0
2007-03-30 17:10:00,102.275,102.355,102.252,102.345,309153775.0
2007-03-30 17:11:00,102.35,102.35,102.315,102.325,426201905.0
2007-03-30 17:12:00,102.33,102.36,102.3,102.305,28901610.0
2007-03-30 17:13:00,102.295,102.305,102.22,102.24,276025761.0
2007-03-30 17:14:00,102.24,102.24,102.05,102.05,230811870.0
2007-03-30 17:15:00,102.045,102.075,102.018,102.07,397476003.0
2007-03-30 17:16:00,102.07,102.15,102.07,102.15,430046991.0
2007-03-30 17:17:00,102.14,102.155,102.087,102.093,640589937.0
2007-03-30 17:18:00,102.11,102.13,102.063,102.09,455542371.0
2007-03-30 17:19:00,102.09,102.17,102.09,102.112,405316720.0
2007-03-30 17:20:00,102.11,102.155,102.088,102.12,456281455.0
2007-03-30 17:21:00,102.115,102.115,102.045,102.082,199946345.0
2007-03-30 17:22:00,102.082,102.11,102.075,102.095,238915479.0
2007-03-30 17:23:00,102.09,102.135,102.09,102.135,679988401.0
2007-03-30 17:24:00,102.16,102.22,102.145,102.202,500870439.0
2007-03-30 17:25:00,102.18,102.18,102.13,102.155,357374082.0
2007-03-30 17:26:00,102.165,102.165,102.04,102.08,648217058.0
2007-03-30 17:27:00,102.055,102.093,102.01,102.078,543351243.0
2007-03-30 17:28:00,102.082,102.105,102.055,102.105,451519160.0
2007-03-30 17:29:00,102.105,102.11,102.025,102.11,446090372.0
2007-03-30 17:30:00,102.12,102.165,102.115,102.145,153400804.0
2007-03-30 17:31:00,102.15,102.215,102.14,102.205,325841351.0
2007-03-30 17:32:00,102.21,102.24,102.165,102.19,180176660.0
2007-03-30 17:33:00,102.185,102.215,102.172,102.205,68156800.0
2007-03-30 17:34:00,102.205,102.205,102.123,102.145,127150921.0
2007-03-30 17:35:00,102.133,102.133,102.06,102.095,108361399.0
2007-03-30 17:36:00,102.095,102.195,102.085,102.19,188548561.0
2007-03-30 17:37:00,102.185,102.195,102.14,102.14,150745430.0
2007-03-30 17:38:00,102.16,102.165,102.125,102.16,101747079.0
2007-03-30 17:39:00,102.16,102.16,102.107,102.125,225865057.0
2007-03-30 17:40:00,102.125,102.178,102.115,102.178,477377760.0
2007-03-30 17:41:00,102.17,102.21,102.12,102.12,127944601.0
2007-03-30 17:42:00,102.112,102.13,102.065,102.088,143155711.0
2007-03-30 17:43:00,102.093,102.105,102.05,102.05,137840680.0
2007-03-30 17:44:00,102.05,102.065,102.01,102.045,51078960.0
2007-03-30 17:45:00,102.045,102.045,101.952,101.952,164232338.0
2007-03-30 17:46:00,101.95,101.99,101.94,101.94,58186801.0
2007-03-30 17:47:00,101.945,101.98,101.92,101.92,95732000.0
2007-03-30 17:48:00,101.9,101.905,101.845,101.862,54663000.0
2007-03-30 17:49:00,101.865,101.99,101.865,101.99,146934121.0
2007-03-30 17:50:00,101.985,102.06,101.975,102.045,105479097.0
2007-03-30 17:51:00,102.055,102.21,101.955,101.987,100904580.0
2007-03-30 17:52:00,102.023,102.023,101.9,101.92,182551502.0
2007-03-30 17:53:00,101.925,102.065,101.9,102.065,724057957.0
2007-03-30 17:54:00,102.05,102.1,102.037,102.055,424003679.0
2007-03-30 17:55:00,102.055,102.16,102.02,102.02,462134269.0
2007-03-30 17:56:00,102.03,102.095,101.99,102.035,803224462.0
2007-03-30 17:57:00,102.037,102.09,102.02,102.02,372050766.0
2007-03-30 17:58:00,102.015,102.015,101.95,101.98,1113255781.0
2007-03-30 17:59:00,101.99,101.99,101.9,101.93,690878759.0
2007-03-30 18:00:00,101.97,101.97,101.91,101.96,672699999.0
2007-03-30 18:01:00,101.98,101.99,101.94,101.95,672699999.0
2007-03-30 18:02:00,101.96,101.96,101.92,101.95,543200005.0
2007-03-30 18:03:00,101.95,101.97,101.93,101.93,830100011.0
2007-03-30 18:04:00,101.945,101.97,101.93,101.97,440099999.0
2007-03-30 18:05:00,101.98,102.02,101.97,101.98,278400000.0
2007-03-30 18:06:00,101.98,101.99,101.96,101.97,355399996.0
2007-03-30 18:07:00,101.97,101.97,101.91,101.93,517300005.0
2007-03-30 18:08:00,101.93,101.95,101.9,101.94,419500002.0
2007-03-30 18:09:00,101.94,102.01,101.94,102.0,328000002.0
2007-03-30 18:10:00,101.995,102.03,101.995,102.02,576500003.0
2007-03-30 18:11:00,102.01,102.02,101.99,102.01,122500002.0
2007-03-30 18:12:00,102.005,102.03,101.97,101.97,181499999.0
2007-03-30 18:13:00,101.97,101.97,101.89,101.91,265400000.0
2007-03-30 18:14:00,101.91,101.91,101.85,101.87,527200003.0
2007-03-30 18:15:00,101.85,101.87,101.82,101.82,894899997.0
2007-03-30 18:16:00,101.83,101.92,101.82,101.9,724800000.0
2007-03-30 18:17:00,101.9,101.95,101.9,101.93,297700000.0
2007-03-30 18:18:00,101.93,101.95,101.91,101.95,468399999.0
2007-03-30 18:19:00,101.95,101.98,101.94,101.98,829099998.0
2007-03-30 18:20:00,101.955,102.01,101.955,101.98,665099998.0
2007-03-30 18:21:00,101.98,102.0,101.97,101.99,728999998.0
2007-03-30 18:22:00,102.0,102.05,101.96,102.045,610099999.0
2007-03-30 18:23:00,102.045,102.07,102.0,102.02,520400001.0
2007-03-30 18:24:00,102.0,102.02,101.97,101.98,337399996.0
2007-03-30 18:25:00,101.99,102.01,101.97,101.99,329200000.0
2007-03-30 18:26:00,101.99,102.0,101.95,101.95,301800000.0
2007-03-30 18:27:00,101.96,101.99,101.96,101.97,183000000.0
2007-03-30 18:28:00,101.97,101.99,101.95,101.97,283500000.0
2007-03-30 18:29:00,101.97,101.99,101.95,101.99,473700000.0
2007-03-30 18:30:00,102.0,102.0,101.96,101.96,321199999.0
2007-03-30 18:31:00,101.96,101.98,101.94,101.98,321299999.0
2007-03-30 18:32:00,101.98,101.99,101.955,101.955,408200000.0
2007-03-30 18:33:00,101.96,102.01,101.96,102.0,501000001.0
2007-03-30 18:34:00,102.01,102.02,101.97,101.97,368700004.0
2007-03-30 18:35:00,101.97,102.0,101.97,101.99,323800002.0
2007-03-30 18:36:00,102.0,102.0,101.965,101.98,220200001.0
2007-03-30 18:37:00,101.98,101.99,101.96,101.98,189399998.0
2007-03-30 18:38:00,101.97,101.99,101.96,101.96,208599999.0
2007-03-30 18:39:00,101.965,101.99,101.965,101.98,144399997.0
2007-03-30 18:40:00,101.98,101.99,101.94,101.96,293100003.0
2007-03-30 18:41:00,101.96,101.96,101.94,101.96,241200006.0
2007-03-30 18:42:00,101.96,101.97,101.93,101.95,312500001.0
2007-03-30 18:43:00,101.95,101.97,101.95,101.97,307000003.0
2007-03-30 18:44:00,101.97,101.98,101.96,101.97,100500001.0
2007-03-30 18:45:00,101.97,101.98,101.95,101.96,504200006.0
2007-03-30 18:46:00,101.98,101.98,101.95,101.96,200800004.0
2007-03-30 18:47:00,101.96,101.97,101.96,101.96,39000000.0
2007-03-30 18:48:00,101.97,101.99,101.96,101.96,162699998.0
2007-03-30 18:49:00,101.975,102.0,101.975,102.0,88600001.0
2007-03-30 18:50:00,102.0,102.01,101.98,101.98,197600003.0
2007-03-30 18:51:00,101.99,102.0,101.97,101.99,99199999.0
2007-03-30 18:52:00,101.99,101.99,101.96,101.97,114200002.0
2007-03-30 18:53:00,101.97,101.98,101.95,101.97,137800001.0
2007-03-30 18:54:00,101.97,101.97,101.93,101.94,131500000.0
2007-03-30 18:55:00,101.93,101.94,101.92,101.94,331599996.0
2007-03-30 18:56:00,101.94,101.94,101.94,101.94,21500000.0
2007-03-30 18:57:00,101.95,101.95,101.925,101.925,300699996.0
2007-03-30 18:58:00,101.94,101.97,101.93,101.95,357200001.0
2007-03-30 18:59:00,101.96,101.96,101.91,101.94,369299996.0
2007-03-30 19:00:00,101.94,101.95,101.93,101.94,192699999.0
2007-03-30 19:01:00,101.94,101.94,101.93,101.94,94000002.0
2007-03-30 19:02:00,101.93,101.94,101.92,101.92,59800000.0
2007-03-30 19:03:00,101.92,101.93,101.91,101.91,322500003.0
2007-03-30 19:04:00,101.91,101.93,101.91,101.92,158500000.0
2007-03-30 19:05:00,101.92,101.93,101.92,101.92,194300000.0
2007-03-30 19:06:00,101.92,101.92,101.91,101.91,373200004.0
2007-03-30 19:07:00,101.91,101.91,101.89,101.9,241500001.0
2007-03-30 19:08:00,101.91,101.94,101.9,101.93,358400006.0
2007-03-30 19:09:00,101.93,101.94,101.925,101.925,157900004.0
2007-03-30 19:10:00,101.93,101.94,101.93,101.93,37400002.0
2007-03-30 19:11:00,101.93,101.93,101.93,101.93,11200000.0
2007-03-30 19:12:00,101.93,101.94,101.92,101.92,82200002.0
2007-03-30 19:13:00,101.93,101.93,101.92,101.92,37400002.0
2007-03-30 19:14:00,101.92,101.93,101.91,101.93,195099998.0
2007-03-30 19:15:00,101.92,101.93,101.91,101.93,353800003.0
2007-03-30 19:16:00,101.93,101.94,101.93,101.94,9600000.0
2007-03-30 19:17:00,101.94,101.94,101.93,101.94,180200000.0
2007-03-30 19:18:00,101.935,101.96,101.91,101.95,392300000.0
2007-03-30 19:19:00,101.95,101.95,101.93,101.94,101899997.0
2007-03-30 19:20:00,101.94,101.94,101.93,101.93,63000000.0
2007-03-30 19:21:00,101.93,101.93,101.93,101.93,149800001.0
2007-03-30 19:22:00,101.92,101.93,101.92,101.93,74100000.0
2007-03-30 19:23:00,101.93,101.93,101.9,101.92,345099998.0
2007-03-30 19:24:00,101.92,101.93,101.89,101.93,134600000.0
2007-03-30 19:25:00,101.94,101.95,101.93,101.95,204700000.0
2007-03-30 19:26:00,101.95,102.0,101.95,102.0,634700001.0
2007-03-30 19:27:00,101.99,102.03,101.99,102.03,438899999.0
2007-03-30 19:28:00,102.04,102.04,102.015,102.015,298500003.0
2007-03-30 19:29:00,102.02,102.02,102.02,102.02,19100000.0
2007-03-30 19:30:00,102.02,102.04,102.02,102.04,239699998.0
2007-03-30 19:31:00,102.025,102.03,102.02,102.02,327199995.0
2007-03-30 19:32:00,102.02,102.02,101.98,102.0,215000003.0
2007-03-30 19:33:00,102.0,102.01,101.99,102.005,389099999.0
2007-03-30 19:34:00,102.01,102.01,101.975,101.975,152600000.0
2007-03-30 19:35:00,101.97,101.99,101.955,101.96,171900000.0
2007-03-30 19:36:00,101.98,101.98,101.98,101.98,19200000.0
2007-03-30 19:37:00,101.99,102.0,101.95,101.995,217800004.0
2007-03-30 19:38:00,101.99,102.0,101.955,101.98,265500001.0
2007-03-30 19:39:00,101.97,102.01,101.97,102.0,306100003.0
2007-03-30 19:40:00,102.0,102.01,101.99,102.0,150500003.0
2007-03-30 19:41:00,102.0,102.03,101.98,102.02,374400002.0
2007-03-30 19:42:00,102.025,102.03,102.0,102.03,287900000.0
2007-03-30 19:43:00,102.02,102.02,102.01,102.015,172800000.0
2007-03-30 19:44:00,102.02,102.02,101.99,102.0,202699999.0
2007-03-30 19:45:00,102.0,102.03,102.0,102.03,63000000.0
2007-03-30 19:46:00,102.02,102.02,102.0,102.0,73399998.0
2007-03-30 19:47:00,102.0,102.0,102.0,102.0,72599998.0
2007-03-30 19:48:00,102.01,102.03,102.0,102.02,115100000.0
2007-03-30 19:49:00,102.02,102.03,102.015,102.015,331800003.0
2007-03-30 19:50:00,102.02,102.02,102.01,102.02,49400001.0
2007-03-30 19:51:00,102.03,102.03,102.02,102.03,117500000.0
2007-03-30 19:52:00,102.03,102.04,102.03,102.04,124800000.0
2007-03-30 19:53:00,102.04,102.04,102.02,102.03,345200000.0
2007-03-30 19:54:00,102.03,102.03,102.02,102.03,266200000.0
2007-03-30 19:55:00,102.03,102.03,102.01,102.01,113200000.0
2007-03-30 19:56:00,102.01,102.03,102.01,102.02,225000001.0
2007-03-30 19:57:00,102.02,102.02,101.99,102.01,366200003.0
2007-03-30 19:58:00,102.03,102.03,102.01,102.01,440699996.0
2007-03-30 19:59:00,102.02,102.03,102.01,102.03,368599999.0
2007-03-30 20:00:00,102.03,102.03,102.025,102.025,65400000.0
2007-03-30 20:01:00,102.03,102.04,102.03,102.04,223299997.0
2007-03-30 20:02:00,102.03,102.04,102.03,102.04,168400000.0
2007-03-30 20:03:00,102.035,102.04,102.0,102.01,350399996.0
2007-03-30 20:04:00,102.01,102.02,101.99,102.02,158300000.0
2007-03-30 20:05:00,102.02,102.03,102.02,102.03,149799999.0
2007-03-30 20:06:00,102.03,102.03,101.99,102.01,398599998.0
2007-03-30 20:07:00,102.02,102.03,102.01,102.02,280200003.0
2007-03-30 20:08:00,102.02,102.04,102.02,102.03,190300001.0
2007-03-30 20:09:00,102.03,102.03,102.02,102.03,189699999.0
2007-03-30 20:10:00,102.02,102.03,102.015,102.02,243799998.0
2007-03-30 20:11:00,102.03,102.06,102.02,102.06,391399997.0
2007-03-30 20:12:00,102.06,102.09,102.06,102.06,595099996.0
2007-03-30 20:13:00,102.06,102.06,102.03,102.03,236600000.0
2007-03-30 20:14:00,102.03,102.04,102.005,102.02,183600000.0
2007-03-30 20:15:00,102.01,102.04,102.0,102.04,426599998.0
2007-03-30 20:16:00,102.03,102.06,102.03,102.06,202900000.0
2007-03-30 20:17:00,102.05,102.06,102.03,102.03,313799997.0
2007-03-30 20:18:00,102.035,102.04,102.035,102.04,36700000.0
2007-03-30 20:19:00,102.04,102.04,102.04,102.04,39100000.0
2007-03-30 20:20:00,102.04,102.05,102.03,102.04,267099998.0
2007-03-30 20:21:00,102.04,102.05,102.03,102.045,465399996.0
2007-03-30 20:22:00,102.045,102.07,102.04,102.07,290000003.0
2007-03-30 20:23:00,102.06,102.07,102.05,102.06,256799998.0
2007-03-30 20:24:00,102.06,102.06,102.045,102.06,245899998.0
2007-03-30 20:25:00,102.05,102.05,102.02,102.03,141200000.0
2007-03-30 20:26:00,102.025,102.03,102.02,102.03,223000000.0
2007-03-30 20:27:00,102.04,102.04,102.01,102.01,437599995.0
2007-03-30 20:28:00,102.01,102.02,102.0,102.0,839099996.0
2007-03-30 20:29:00,102.0,102.07,102.0,102.06,771300008.0
2007-03-30 20:30:00,102.06,102.09,102.06,102.07,607500003.0
2007-03-30 20:31:00,102.07,102.07,102.03,102.05,603299999.0
2007-03-30 20:32:00,102.05,102.05,101.99,102.04,615300008.0
2007-03-30 20:33:00,102.04,102.06,102.04,102.06,90800000.0
2007-03-30 20:34:00,102.06,102.06,102.03,102.05,110400000.0
2007-03-30 20:35:00,102.04,102.05,102.035,102.04,138500000.0
2007-03-30 20:36:00,102.05,102.05,102.03,102.05,242800000.0
2007-03-30 20:37:00,102.06,102.06,102.04,102.04,70100001.0
2007-03-30 20:38:00,102.05,102.09,102.05,102.085,220200001.0
2007-03-30 20:39:00,102.085,102.09,102.055,102.075,600599995.0
2007-03-30 20:40:00,102.075,102.1,102.07,102.09,1133199993.0
2007-03-30 20:41:00,102.09,102.1,102.06,102.075,610499998.0
2007-03-30 20:42:00,102.08,102.1,102.065,102.08,508300001.0
2007-03-30 20:43:00,102.08,102.09,102.07,102.08,491200005.0
2007-03-30 20:44:00,102.07,102.1,102.07,102.1,344899997.0
2007-03-30 20:45:00,102.1,102.12,102.09,102.09,379599998.0
2007-03-30 20:46:00,102.08,102.11,102.07,102.105,453699994.0
2007-03-30 20:47:00,102.105,102.14,102.105,102.12,464700002.0
2007-03-30 20:48:00,102.12,102.12,102.08,102.105,89499999.0
2007-03-30 20:49:00,102.11,102.13,102.105,102.12,250799998.0
2007-03-30 20:50:00,102.12,102.13,102.11,102.13,304500003.0
2007-03-30 20:51:00,102.13,102.13,102.12,102.12,33500000.0
2007-03-30 20:52:00,102.12,102.13,102.12,102.13,115700000.0
2007-03-30 20:53:00,102.14,102.17,102.14,102.16,300199999.0
2007-03-30 20:54:00,102.16,102.18,102.15,102.16,330500003.0
2007-03-30 20:55:00,102.17,102.17,102.15,102.15,453700003.0
2007-03-30 20:56:00,102.15,102.17,102.14,102.17,332700001.0
2007-03-30 20:57:00,102.17,102.18,102.16,102.17,303300002.0
2007-03-30 20:58:00,102.18,102.18,102.14,102.15,469400002.0
2007-03-30 20:59:00,102.15,102.19,102.13,102.19,607200000.0
2007-03-30 21:00:00,102.2,102.2,102.11,102.12,621899995.0
2007-03-30 21:01:00,102.12,102.14,102.1,102.12,590999993.0
2007-03-30 21:02:00,102.13,102.13,102.12,102.12,361299999.0
2007-03-30 21:03:00,102.12,102.12,102.07,102.09,503499994.0
2007-03-30 21:04:00,102.1,102.1,102.055,102.06,232099998.0
2007-03-30 21:05:00,102.06,102.07,102.01,102.05,614600004.0
2007-03-30 21:06:00,102.05,102.05,102.04,102.04,175000001.0
2007-03-30 21:07:00,102.02,102.04,102.0,102.04,431900002.0
2007-03-30 21:08:00,102.02,102.05,102.02,102.03,81400000.0
2007-03-30 21:09:00,102.04,102.04,102.015,102.015,27100000.0
2007-03-30 21:10:00,102.03,102.03,102.01,102.03,162399999.0
2007-03-30 21:11:00,102.03,102.03,102.01,102.02,43800000.0
2007-03-30 21:12:00,102.01,102.02,102.0,102.01,153699997.0
2007-03-30 21:13:00,102.02,102.04,102.02,102.03,175999996.0
2007-03-30 21:14:00,102.03,102.06,102.03,102.04,333000001.0
2007-03-30 21:15:00,102.05,102.08,102.04,102.055,158200000.0
2007-03-30 21:16:00,102.06,102.08,102.06,102.07,118300000.0
2007-03-30 21:17:00,102.08,102.08,102.04,102.06,230800000.0
2007-03-30 21:18:00,102.06,102.07,102.05,102.07,204700000.0
2007-03-30 21:19:00,102.07,102.13,102.07,102.12,177600000.0
2007-03-30 21:20:00,102.11,102.15,102.11,102.15,252200000.0
2007-03-30 21:21:00,102.15,102.15,102.11,102.13,111700000.0
2007-03-30 21:22:00,102.11,102.12,102.09,102.09,174400000.0
2007-03-30 21:23:00,102.11,102.11,102.08,102.1,83800000.0
2007-03-30 21:24:00,102.11,102.12,102.08,102.12,140800000.0
2007-03-30 21:25:00,102.11,102.13,102.1,102.12,224999999.0
2007-03-30 21:26:00,102.12,102.12,102.105,102.12,44800000.0
2007-03-30 21:27:00,102.12,102.12,102.12,102.12,26400000.0
2007-03-30 21:28:00,102.12,102.14,102.11,102.12,85699999.0
2007-03-30 21:29:00,102.13,102.13,102.11,102.11,130299999.0
2007-03-30 21:30:00,102.12,102.13,102.11,102.11,128799999.0
2007-03-30 21:31:00,102.12,102.12,102.12,102.12,4800000.0
2007-03-30 21:32:00,102.12,102.12,102.11,102.12,54100000.0
2007-03-30 21:33:00,102.11,102.11,102.1,102.1,36000000.0
2007-03-30 21:34:00,102.1,102.11,102.1,102.11,90700000.0
2007-03-30 21:35:00,102.1,102.1,102.09,102.09,114600001.0
2007-03-30 21:36:00,102.09,102.09,102.08,102.09,17200000.0
2007-03-30 21:37:00,102.1,102.1,102.09,102.09,14400000.0
2007-03-30 21:38:00,102.09,102.09,102.08,102.08,53400000.0
2007-03-30 21:39:00,102.075,102.09,102.06,102.06,128200001.0
2007-03-30 21:40:00,102.06,102.09,102.06,102.09,89200001.0
2007-03-30 21:42:00,102.09,102.11,102.07,102.1,113100000.0
2007-03-30 21:43:00,102.12,102.12,102.095,102.11,20000000.0
2007-03-30 21:44:00,102.12,102.13,102.11,102.13,179500000.0
2007-03-30 21:45:00,102.12,102.12,102.11,102.11,10400000.0
2007-03-30 21:46:00,102.12,102.13,102.09,102.1,97600001.0
2007-03-30 21:47:00,102.11,102.11,102.08,102.09,106999998.0
2007-03-30 21:48:00,102.09,102.09,102.08,102.09,37600000.0
2007-03-30 21:49:00,102.09,102.1,102.08,102.1,41099999.0
2007-03-30 21:50:00,102.08,102.11,102.08,102.1,98499999.0
2007-03-30 21:51:00,102.095,102.11,102.095,102.1,29600000.0
2007-03-30 21:52:00,102.09,102.09,102.09,102.09,4000000.0
2007-03-30 21:53:00,102.09,102.09,102.09,102.09,14400000.0
2007-03-30 21:54:00,102.09,102.09,102.08,102.09,27200000.0
2007-03-30 21:56:00,102.08,102.08,102.08,102.08,8000000.0
2007-03-30 21:57:00,102.08,102.08,102.07,102.07,22700001.0
2007-03-30 21:58:00,102.08,102.08,102.06,102.06,80499998.0
2007-03-30 21:59:00,102.07,102.07,102.04,102.04,42700000.0
2007-03-30 22:00:00,102.05,102.06,102.03,102.03,85100001.0
2007-03-30 22:01:00,102.05,102.07,102.03,102.05,133700002.0
2007-03-30 22:02:00,102.05,102.07,102.02,102.06,170700000.0
2007-03-30 22:03:00,102.06,102.06,102.04,102.04,46300000.0
2007-03-30 22:04:00,102.04,102.07,102.04,102.06,80900000.0
2007-03-30 22:05:00,102.055,102.06,102.04,102.05,57200000.0
2007-03-30 22:06:00,102.06,102.06,102.04,102.05,42300000.0
2007-03-30 22:07:00,102.06,102.07,102.04,102.07,39000000.0
2007-03-30 22:08:00,102.06,102.06,102.025,102.025,54300000.0
2007-03-30 22:09:00,102.055,102.055,102.04,102.04,31800000.0
2007-03-30 22:10:00,102.06,102.06,102.06,102.06,5600000.0
2007-03-30 22:11:00,102.05,102.06,102.05,102.05,47900000.0
2007-03-30 22:12:00,102.05,102.05,102.04,102.05,43500000.0
2007-03-30 22:13:00,102.06,102.06,102.05,102.05,20000000.0
2007-03-30 22:14:00,102.05,102.07,102.05,102.05,16800000.0
2007-03-30 22:15:00,102.06,102.06,102.05,102.06,22100000.0
2007-03-30 22:16:00,102.06,102.06,102.05,102.06,32700000.0
2007-03-30 22:18:00,102.06,102.07,102.05,102.07,31800000.0
2007-03-30 22:19:00,102.06,102.06,102.05,102.06,32800000.0
2007-03-30 22:20:00,102.06,102.06,102.06,102.06,8000000.0
2007-03-30 22:21:00,102.07,102.07,102.06,102.06,42800000.0
2007-03-30 22:22:00,102.07,102.08,102.07,102.07,56800000.0
2007-03-30 22:23:00,102.08,102.08,102.07,102.07,36800000.0
2007-03-30 22:24:00,102.07,102.09,102.07,102.09,36800000.0
2007-03-30 22:25:00,102.075,102.09,102.07,102.07,32700000.0
2007-03-30 22:26:00,102.08,102.08,102.07,102.07,15900000.0
2007-03-30 22:27:00,102.09,102.1,102.07,102.09,107000000.0
2007-03-30 22:29:00,102.09,102.1,102.09,102.09,44800000.0
2007-03-30 22:30:00,102.09,102.09,102.09,102.09,6400000.0
2007-03-30 22:31:00,102.09,102.1,102.09,102.1,27200000.0
2007-03-30 22:32:00,102.1,102.1,102.09,102.09,48000000.0
2007-03-30 22:33:00,102.09,102.11,102.09,102.11,124500000.0
2007-03-30 22:34:00,102.1,102.12,102.09,102.12,206200000.0
2007-03-30 22:35:00,102.12,102.13,102.11,102.11,99699999.0
2007-03-30 22:36:00,102.11,102.11,102.09,102.09,128300000.0
2007-03-30 22:37:00,102.09,102.1,102.09,102.09,70800000.0
2007-03-30 22:38:00,102.09,102.09,102.09,102.09,22800000.0
2007-03-30 22:39:00,102.09,102.09,102.08,102.09,99200000.0
2007-03-30 22:40:00,102.09,102.1,102.09,102.09,23200000.0
2007-03-30 22:41:00,102.09,102.09,102.08,102.08,26700000.0
2007-03-30 22:42:00,102.08,102.08,102.08,102.08,21900000.0
2007-03-30 22:43:00,102.09,102.11,102.09,102.11,189000000.0
2007-03-30 22:44:00,102.105,102.12,102.09,102.1,186299998.0
2007-03-30 22:45:00,102.1,102.12,102.09,102.09,104900000.0
2007-03-30 22:46:00,102.12,102.12,102.12,102.12,9100000.0
2007-03-30 22:47:00,102.115,102.12,102.11,102.11,57300000.0
2007-03-30 22:48:00,102.11,102.11,102.07,102.09,76099999.0
2007-03-30 22:49:00,102.09,102.09,102.09,102.09,24600000.0
2007-03-30 22:50:00,102.09,102.09,102.04,102.04,25100000.0
2007-03-30 22:51:00,102.07,102.08,102.07,102.08,89300000.0
2007-03-30 22:52:00,102.08,102.08,102.06,102.08,113100000.0
2007-03-30 22:53:00,102.08,102.1,102.08,102.09,115600000.0
2007-03-30 22:54:00,102.09,102.11,102.09,102.09,71899999.0
2007-03-30 22:55:00,102.09,102.11,102.06,102.07,184099999.0
2007-03-30 22:56:00,102.08,102.085,102.075,102.075,54100000.0
2007-03-30 22:57:00,102.07,102.105,102.06,102.07,168100000.0
2007-03-30 22:58:00,102.08,102.095,102.06,102.06,23200000.0
2007-03-30 22:59:00,102.06,231.84,1.623,1.623,17600000.0
2007-04-01 23:03:00,102.01,102.01,102.01,102.01,9100000.0
2007-04-01 23:04:00,102.0,102.01,102.0,102.01,27300000.0
2007-04-01 23:05:00,102.0,157.14,101.945,101.975,124400000.0
2007-04-01 23:06:00,102.0,102.01,101.99,102.01,81900000.0
2007-04-01 23:07:00,102.0,102.01,101.99,101.99,36400000.0
2007-04-01 23:08:00,102.01,102.01,101.97,101.98,54600000.0
2007-04-01 23:09:00,102.01,102.01,101.98,102.0,45500000.0
2007-04-01 23:11:00,102.01,102.01,101.99,101.99,27300000.0
2007-04-01 23:12:00,102.02,102.02,101.98,102.0,72800000.0
2007-04-01 23:13:00,102.01,102.04,101.995,101.995,47700000.0
2007-04-01 23:14:00,102.03,102.03,102.005,102.005,92400000.0
2007-04-01 23:15:00,102.015,102.03,102.005,102.03,249800000.0
2007-04-01 23:16:00,102.02,102.02,101.98,102.02,91000000.0
2007-04-01 23:17:00,102.0,102.02,102.0,102.015,58400000.0
2007-04-01 23:18:00,102.02,102.02,102.02,102.02,4800000.0
2007-04-01 23:19:00,102.01,102.01,101.965,102.01,41600000.0
2007-04-01 23:20:00,1.152,102.03,1.152,101.98,47500000.0
2007-04-01 23:21:00,102.0,102.03,101.99,102.03,29700000.0
2007-04-01 23:22:00,102.03,102.03,102.03,102.03,2300000.0
2007-04-01 23:23:00,102.01,102.03,101.99,102.01,29800000.0
2007-04-01 23:24:00,102.02,102.02,102.01,102.02,9200000.0
2007-04-01 23:26:00,102.01,102.02,102.01,102.02,6900000.0
2007-04-01 23:31:00,102.01,102.01,102.0,102.0,11300000.0
2007-04-01 23:33:00,102.0,102.01,101.99,102.01,14300000.0
2007-04-01 23:35:00,102.0,117.5,101.99,102.02,48600001.0
2007-04-01 23:36:00,102.03,102.03,102.02,102.02,20500000.0
2007-04-01 23:37:00,102.03,102.03,102.01,102.02,38400000.0
2007-04-01 23:39:00,102.02,102.03,102.02,102.03,11400000.0
2007-04-01 23:41:00,102.02,102.02,102.02,102.02,2300000.0
2007-04-01 23:42:00,102.02,102.02,102.0,102.01,29900000.0
2007-04-01 23:43:00,102.01,102.02,101.99,102.01,47200000.0
2007-04-01 23:44:00,102.01,102.01,102.01,102.01,4700000.0
2007-04-01 23:45:00,102.01,102.01,101.99,102.01,57000000.0
2007-04-01 23:46:00,102.01,102.02,102.01,102.01,26100000.0
2007-04-01 23:47:00,102.01,102.01,102.01,102.01,9400000.0
2007-04-01 23:48:00,102.02,102.02,102.0,102.0,30300000.0
2007-04-01 23:49:00,102.01,102.01,102.0,102.0,15000000.0
2007-04-01 23:50:00,101.99,101.99,101.98,101.98,28200000.0
2007-04-01 23:53:00,101.97,101.98,101.95,101.95,44300000.0
2007-04-01 23:54:00,101.96,101.98,101.96,101.96,55000000.0
2007-04-01 23:55:00,101.96,101.98,101.95,101.96,62800000.0
2007-04-01 23:56:00,101.96,101.96,101.92,101.95,43900000.0
2007-04-01 23:57:00,101.94,101.94,101.91,101.94,56700000.0
2007-04-01 23:58:00,101.92,101.94,101.92,101.92,44000000.0
2007-04-01 23:59:00,101.94,157.16,101.92,101.94,84800000.0
2007-04-02 00:00:00,101.93,231.37,101.93,101.96,89100000.0
2007-04-02 00:01:00,101.96,101.96,101.96,101.96,9100000.0
2007-04-02 00:02:00,101.97,101.97,101.97,101.97,68100000.0
2007-04-02 00:03:00,101.96,101.96,101.95,101.96,68100000.0
2007-04-02 00:04:00,101.95,101.96,101.93,101.93,68100000.0
2007-04-02 00:05:00,101.94,101.95,101.94,101.94,25800000.0
2007-04-02 00:06:00,101.94,101.94,101.91,101.92,72800000.0
2007-04-02 00:07:00,101.92,101.94,101.92,101.92,24400000.0
2007-04-02 00:08:00,101.92,101.92,101.9,101.9,25300000.0
2007-04-02 00:09:00,101.93,117.47,101.91,101.92,88800000.0
2007-04-02 00:10:00,101.92,101.93,101.92,101.93,23000000.0
2007-04-02 00:11:00,101.93,101.94,101.92,101.94,23000000.0
2007-04-02 00:12:00,101.94,101.94,101.895,101.92,83500000.0
2007-04-02 00:13:00,101.92,101.92,101.91,101.91,23400000.0
2007-04-02 00:14:00,101.91,101.93,101.91,101.93,25600000.0
2007-04-02 00:15:00,101.94,101.96,101.91,101.95,55700000.0
2007-04-02 00:16:00,101.925,101.97,101.925,101.97,58100000.0
2007-04-02 00:17:00,101.96,101.96,101.915,101.95,54100000.0
2007-04-02 00:18:00,101.93,101.93,101.9,101.92,50800000.0
2007-04-02 00:19:00,101.93,101.93,101.93,101.93,2400000.0
2007-04-02 00:20:00,101.92,101.93,101.915,101.92,41600000.0
2007-04-02 00:21:00,101.93,101.95,101.93,101.94,12100000.0
2007-04-02 00:22:00,101.93,101.96,101.925,101.96,82600000.0
2007-04-02 00:23:00,101.95,101.98,101.95,101.98,63300000.0
2007-04-02 00:24:00,101.96,101.97,101.96,101.96,25800000.0
2007-04-02 00:26:00,101.97,101.98,101.93,101.94,63000000.0
2007-04-02 00:27:00,101.93,101.98,101.93,101.98,13800000.0
2007-04-02 00:28:00,101.98,101.98,101.98,101.98,5600000.0
2007-04-02 00:29:00,101.97,101.99,101.96,101.99,35400000.0
2007-04-02 00:30:00,101.99,102.03,101.98,102.02,66200000.0
2007-04-02 00:31:00,102.02,102.03,102.02,102.03,17900000.0
2007-04-02 00:32:00,102.02,102.04,102.02,102.02,45900000.0
2007-04-02 00:33:00,102.03,102.04,102.01,102.03,53900000.0
2007-04-02 00:34:00,102.03,102.03,101.98,101.99,61200000.0
2007-04-02 00:35:00,102.0,102.0,102.0,102.0,2400000.0
2007-04-02 00:36:00,101.99,102.0,101.97,101.97,58500000.0
2007-04-02 00:37:00,101.98,101.98,101.98,101.98,20900000.0
2007-04-02 00:38:00,101.98,101.99,101.97,101.97,12700000.0
2007-04-02 00:39:00,102.0,102.02,101.98,102.02,38700000.0
2007-04-02 00:40:00,102.03,102.03,102.02,102.03,57900000.0
2007-04-02 00:41:00,102.03,102.04,102.03,102.03,58700000.0
2007-04-02 00:42:00,102.02,102.02,102.02,102.02,5900000.0
2007-04-02 00:43:00,102.03,102.07,102.02,102.07,27800000.0
2007-04-02 00:44:00,102.05,102.06,102.025,102.025,53800000.0
2007-04-02 00:45:00,102.04,102.1,102.04,102.07,89600000.0
2007-04-02 00:46:00,102.07,102.08,102.01,102.03,116200000.0
2007-04-02 00:47:00,102.02,102.04,102.02,102.03,30600000.0
2007-04-02 00:48:00,102.04,102.04,102.04,102.04,4700000.0
2007-04-02 00:49:00,102.04,102.04,102.04,102.04,3200000.0
2007-04-02 00:50:00,102.02,102.04,102.02,102.04,12300000.0
2007-04-02 00:51:00,102.02,102.05,102.02,102.03,87700000.0
2007-04-02 00:52:00,102.04,102.09,102.04,102.09,62900000.0
2007-04-02 00:53:00,102.09,102.09,102.08,102.09,46700000.0
2007-04-02 00:54:00,102.08,102.1,102.08,102.09,52300000.0
2007-04-02 00:55:00,102.1,102.12,102.1,102.11,45600000.0
2007-04-02 00:56:00,102.12,102.12,102.12,102.12,4800000.0
2007-04-02 00:58:00,102.09,102.11,102.08,102.09,31000000.0
2007-04-02 00:59:00,102.08,102.11,102.055,102.11,139500000.0
2007-04-02 01:00:00,102.12,102.14,102.12,102.12,31500000.0
2007-04-02 01:01:00,102.13,102.17,102.12,102.17,63500000.0
2007-04-02 01:02:00,102.17,102.17,102.16,102.17,39800000.0
2007-04-02 01:03:00,102.17,102.19,102.17,102.17,47900000.0
2007-04-02 01:04:00,102.17,102.2,102.16,102.17,164900000.0
2007-04-02 01:05:00,102.17,102.18,102.14,102.14,47599999.0
2007-04-02 01:06:00,102.15,102.17,102.15,102.15,85800000.0
2007-04-02 01:07:00,102.15,102.16,102.14,102.15,212400003.0
2007-04-02 01:08:00,102.15,102.15,102.14,102.14,29600000.0
2007-04-02 01:09:00,102.14,102.18,102.14,102.18,60800000.0
2007-04-02 01:10:00,102.16,102.18,102.16,102.17,90599999.0
2007-04-02 01:11:00,102.17,102.2,102.15,102.17,118000000.0
2007-04-02 01:12:00,102.18,102.18,102.175,102.175,24000000.0
2007-04-02 01:13:00,102.17,102.17,102.17,102.17,8800000.0
2007-04-02 01:14:00,102.18,102.18,102.18,102.18,117399997.0
2007-04-02 01:15:00,102.185,102.19,102.145,102.18,117399997.0
2007-04-02 01:18:00,102.18,102.18,102.18,102.18,2400000.0
2007-04-02 01:19:00,102.18,102.18,102.17,102.18,20800000.0
2007-04-02 01:20:00,102.18,102.19,102.16,102.18,101800000.0
2007-04-02 01:21:00,102.17,102.2,102.16,102.2,66100000.0
2007-04-02 01:22:00,102.195,102.22,102.17,102.2,110599998.0
2007-04-02 01:23:00,102.195,102.21,102.195,102.21,26600000.0
2007-04-02 01:24:00,102.205,102.24,102.175,102.2,255700002.0
2007-04-02 01:25:00,102.19,102.195,102.18,102.18,79799999.0
2007-04-02 01:26:00,102.18,102.19,102.18,102.19,32000000.0
2007-04-02 01:27:00,102.19,102.195,102.19,102.19,49600000.0
2007-04-02 01:28:00,102.19,102.195,102.16,102.17,130900000.0
2007-04-02 01:29:00,102.19,102.19,102.17,102.17,5500000.0
2007-04-02 01:30:00,102.17,102.18,102.145,102.16,179199999.0
2007-04-02 01:31:00,102.14,102.155,102.125,102.125,211000000.0
2007-04-02 01:32:00,102.13,102.13,102.11,102.12,143499999.0
2007-04-02 01:33:00,102.12,102.12,102.12,102.12,40000000.0
2007-04-02 01:34:00,102.12,102.12,102.11,102.11,30699999.0
2007-04-02 01:35:00,102.125,102.125,102.105,102.11,88000000.0
2007-04-02 01:36:00,102.11,102.115,102.09,102.105,116599999.0
2007-04-02 01:37:00,102.105,102.11,102.105,102.105,85600000.0
2007-04-02 01:38:00,102.105,102.105,102.105,102.105,8000000.0
2007-04-02 01:39:00,102.11,102.115,102.1,102.1,29600000.0
2007-04-02 01:40:00,102.1,102.12,102.1,102.12,52700000.0
2007-04-02 01:41:00,102.12,102.16,102.12,102.16,115900000.0
2007-04-02 01:42:00,102.16,102.16,102.145,102.145,24200000.0
2007-04-02 01:43:00,102.15,102.15,102.15,102.15,10400000.0
2007-04-02 01:44:00,102.16,102.16,102.15,102.15,45900000.0
2007-04-02 01:45:00,102.15,102.15,102.15,102.15,19800000.0
2007-04-02 01:46:00,102.15,102.155,102.13,102.15,171200000.0
2007-04-02 01:47:00,102.155,102.155,102.13,102.15,25500000.0
2007-04-02 01:48:00,102.15,102.15,102.12,102.15,129600000.0
2007-04-02 01:49:00,102.15,102.165,102.135,102.16,107300000.0
2007-04-02 01:50:00,102.145,102.27,102.06,102.165,216100000.0
2007-04-02 01:51:00,102.15,102.155,102.07,102.11,400000000.0
2007-04-02 01:52:00,102.11,102.11,102.02,102.04,388700000.0
2007-04-02 01:53:00,102.03,117.57,102.0,102.03,459300000.0
2007-04-02 01:54:00,102.04,102.11,101.97,102.11,294500000.0
2007-04-02 01:55:00,102.11,102.11,102.05,102.07,258000000.0
2007-04-02 01:56:00,102.07,102.11,102.02,102.105,230600000.0
2007-04-02 01:57:00,102.11,102.14,102.08,102.13,319900000.0
2007-04-02 01:58:00,102.15,102.23,102.13,102.2,417900000.0
2007-04-02 01:59:00,102.2,102.21,102.17,102.21,327100000.0
2007-04-02 02:00:00,102.2,102.22,102.19,102.2,192400000.0
2007-04-02 02:01:00,102.2,102.25,102.2,102.25,434799999.0
2007-04-02 02:02:00,102.25,102.25,102.19,102.21,394600001.0
2007-04-02 02:03:00,102.22,102.24,102.22,102.23,401800000.0
2007-04-02 02:04:00,102.22,102.27,102.205,102.27,284300001.0
2007-04-02 02:05:00,102.255,102.26,102.21,102.26,238600000.0
2007-04-02 02:06:00,102.25,102.29,102.25,102.29,224299999.0
2007-04-02 02:07:00,102.275,102.29,102.24,102.265,339500000.0
2007-04-02 02:08:00,102.265,102.28,102.215,102.26,169000000.0
2007-04-02 02:09:00,102.26,102.32,102.23,102.32,198600001.0
2007-04-02 02:10:00,102.33,102.39,102.29,102.39,716100004.0
2007-04-02 02:11:00,102.39,102.39,102.315,102.315,563500005.0
2007-04-02 02:12:00,102.35,102.35,102.315,102.33,273600001.0
2007-04-02 02:13:00,102.33,102.35,102.32,102.34,245899999.0
2007-04-02 02:14:00,102.335,102.35,102.315,102.35,206800002.0
2007-04-02 02:15:00,102.33,102.41,102.33,102.41,437500007.0
2007-04-02 02:16:00,102.41,102.44,102.4,102.41,275600000.0
2007-04-02 02:17:00,102.41,102.42,102.4,102.4,151600000.0
2007-04-02 02:18:00,102.41,102.42,102.39,102.415,263300000.0
2007-04-02 02:19:00,102.41,102.46,102.41,102.44,385500003.0
2007-04-02 02:20:00,102.44,102.45,102.42,102.43,445200001.0
2007-04-02 02:21:00,102.42,102.43,102.395,102.41,318500000.0
2007-04-02 02:22:00,102.41,102.41,102.38,102.38,400499997.0
2007-04-02 02:23:00,102.39,102.39,102.355,102.37,111599997.0
2007-04-02 02:24:00,102.37,102.37,102.35,102.35,278000000.0
2007-04-02 02:25:00,102.34,102.35,102.34,102.34,77600000.0
2007-04-02 02:26:00,102.34,102.34,102.31,102.32,83600000.0
2007-04-02 02:27:00,102.32,102.33,102.3,102.3,150100000.0
2007-04-02 02:28:00,102.3,102.3,102.26,102.3,337400000.0
2007-04-02 02:29:00,102.3,102.3,102.25,102.28,188599997.0
2007-04-02 02:30:00,102.28,102.3,102.265,102.28,327099997.0
2007-04-02 02:31:00,102.29,102.3,102.28,102.3,44000000.0
2007-04-02 02:32:00,102.28,102.32,102.28,102.32,192399998.0
2007-04-02 02:33:00,102.32,102.34,102.32,102.33,232000001.0
2007-04-02 02:34:00,102.325,102.325,102.31,102.31,222200002.0
2007-04-02 02:35:00,102.32,102.33,102.32,102.32,130200000.0
2007-04-02 02:36:00,102.32,102.33,102.32,102.33,94300000.0
2007-04-02 02:37:00,102.32,102.32,102.32,102.32,65600000.0
2007-04-02 02:38:00,102.32,102.32,102.32,102.32,43900000.0
2007-04-02 02:39:00,102.325,102.34,102.32,102.33,150899999.0
2007-04-02 02:40:00,102.34,102.35,102.31,102.31,278900002.0
2007-04-02 02:41:00,102.32,102.34,102.28,102.28,533000008.0
2007-04-02 02:42:00,102.28,102.28,102.21,102.24,606799992.0
2007-04-02 02:43:00,102.23,102.26,102.215,102.26,581899999.0
2007-04-02 02:44:00,102.26,102.32,102.24,102.315,429400002.0
2007-04-02 02:45:00,102.315,102.33,102.29,102.305,203600004.0
2007-04-02 02:46:00,102.3,102.31,102.275,102.285,343500001.0
2007-04-02 02:47:00,102.285,102.29,102.28,102.29,131000000.0
2007-04-02 02:48:00,102.3,102.3,102.28,102.28,148799999.0
2007-04-02 02:49:00,102.27,102.27,102.25,102.26,364299998.0
2007-04-02 02:50:00,102.26,102.29,102.26,102.27,148000000.0
2007-04-02 02:51:00,102.27,102.28,102.25,102.26,178600001.0
2007-04-02 02:52:00,102.26,102.26,102.23,102.25,139200001.0
2007-04-02 02:53:00,102.255,102.27,102.255,102.27,176500007.0
2007-04-02 02:54:00,102.26,102.28,102.24,102.28,393200002.0
2007-04-02 02:55:00,102.28,102.29,102.23,102.29,550199999.0
2007-04-02 02:56:00,102.28,102.28,102.245,102.26,342500000.0
2007-04-02 02:57:00,102.26,102.265,102.26,102.265,126600000.0
2007-04-02 02:58:00,102.27,102.27,102.26,102.26,138200001.0
2007-04-02 02:59:00,102.26,102.29,102.25,102.27,272799996.0
2007-04-02 03:00:00,102.27,102.28,102.27,102.27,102100003.0
2007-04-02 03:01:00,102.28,102.28,102.27,102.27,29000000.0
2007-04-02 03:02:00,102.265,102.265,102.255,102.26,74600002.0
2007-04-02 03:03:00,102.255,102.27,102.255,102.27,25200000.0
2007-04-02 03:04:00,102.255,102.27,102.24,102.27,324500003.0
2007-04-02 03:05:00,102.27,102.27,102.27,102.27,64900000.0
2007-04-02 03:06:00,102.27,102.28,102.26,102.28,116200000.0
2007-04-02 03:07:00,102.28,102.28,102.265,102.28,36200000.0
2007-04-02 03:08:00,102.28,102.28,102.265,102.27,20300000.0
2007-04-02 03:09:00,102.265,102.265,102.265,102.265,10100000.0
2007-04-02 03:10:00,102.27,102.27,102.25,102.27,108300000.0
2007-04-02 03:11:00,102.27,102.27,102.265,102.265,12800000.0
2007-04-02 03:12:00,102.27,102.27,102.25,102.25,166900000.0
2007-04-02 03:13:00,102.245,102.245,102.22,102.22,148200000.0
2007-04-02 03:14:00,102.22,102.23,102.19,102.19,374900002.0
2007-04-02 03:15:00,102.18,102.19,102.175,102.18,234200004.0
2007-04-02 03:16:00,102.185,102.19,102.18,102.19,59100000.0
2007-04-02 03:17:00,102.185,102.195,102.145,102.18,455899998.0
2007-04-02 03:18:00,102.17,102.18,102.145,102.175,244700000.0
2007-04-02 03:19:00,102.175,102.18,102.12,102.13,244500004.0
2007-04-02 03:20:00,102.135,102.14,102.1,102.1,296600001.0
2007-04-02 03:21:00,102.08,102.08,102.005,102.04,284500001.0
2007-04-02 03:22:00,102.04,102.1,102.03,102.1,180500000.0
2007-04-02 03:23:00,102.105,102.14,102.1,102.14,117500000.0
2007-04-02 03:24:00,102.13,102.15,102.13,102.15,96300000.0
2007-04-02 03:25:00,102.14,102.16,102.14,102.14,94000000.0
2007-04-02 03:26:00,102.145,102.17,102.145,102.165,238700000.0
2007-04-02 03:27:00,102.165,102.17,102.15,102.165,137500000.0
2007-04-02 03:28:00,102.17,102.17,102.17,102.17,24000000.0
2007-04-02 03:29:00,102.17,102.17,102.15,102.15,13500000.0
2007-04-02 03:30:00,102.17,102.18,102.16,102.16,47800000.0
2007-04-02 03:31:00,102.145,102.19,102.145,102.18,255499997.0
2007-04-02 03:32:00,102.175,102.19,102.16,102.19,174099999.0
2007-04-02 03:33:00,102.19,102.19,102.16,102.19,65500000.0
2007-04-02 03:34:00,102.185,102.19,102.15,102.15,162600000.0
2007-04-02 03:35:00,102.17,102.17,102.14,102.16,330099998.0
2007-04-02 03:36:00,102.16,102.16,102.135,102.135,169900001.0
2007-04-02 03:37:00,102.13,102.16,102.13,102.15,142300000.0
2007-04-02 03:38:00,102.15,102.15,102.15,102.15,11100000.0
2007-04-02 03:39:00,102.12,102.16,102.12,102.16,121400000.0
2007-04-02 03:40:00,102.16,102.16,102.12,102.12,138800000.0
2007-04-02 03:41:00,102.12,102.13,102.12,102.12,213300000.0
2007-04-02 03:42:00,102.13,102.13,102.13,102.13,20600000.0
2007-04-02 03:43:00,102.12,102.13,102.11,102.12,112200002.0
2007-04-02 03:44:00,102.13,102.13,102.13,102.13,26400000.0
2007-04-02 03:45:00,102.13,102.13,102.13,102.13,4800000.0
2007-04-02 03:46:00,102.12,102.12,102.1,102.1,81699998.0
2007-04-02 03:47:00,102.11,102.11,102.08,102.08,332300001.0
2007-04-02 03:48:00,102.1,102.1,102.02,102.04,572099994.0
2007-04-02 03:49:00,102.04,102.08,102.03,102.08,200200000.0
2007-04-02 03:50:00,102.07,102.07,102.055,102.07,199499999.0
2007-04-02 03:51:00,102.07,102.08,102.065,102.07,35800000.0
2007-04-02 03:52:00,102.08,102.09,102.08,102.08,160300000.0
2007-04-02 03:53:00,102.08,102.12,102.08,102.12,103300000.0
2007-04-02 03:54:00,102.13,102.14,102.13,102.14,73500000.0
2007-04-02 03:55:00,102.14,102.14,102.12,102.13,125700000.0
2007-04-02 03:56:00,102.14,102.14,102.12,102.14,48100000.0
2007-04-02 03:57:00,102.15,102.15,102.12,102.125,181599997.0
2007-04-02 03:58:00,102.12,102.14,102.12,102.125,80099998.0
2007-04-02 03:59:00,102.11,102.13,102.09,102.095,141700001.0
2007-04-02 04:00:00,102.095,102.1,102.07,102.09,357400002.0
2007-04-02 04:01:00,102.09,102.1,102.09,102.09,71600000.0
2007-04-02 04:02:00,102.11,102.11,102.08,102.09,276000003.0
2007-04-02 04:03:00,102.09,102.12,102.08,102.12,81700000.0
2007-04-02 04:04:00,102.11,102.12,102.08,102.1,165800001.0
2007-04-02 04:05:00,102.1,102.1,102.095,102.095,59000000.0
2007-04-02 04:06:00,102.1,102.11,102.08,102.11,310700003.0
2007-04-02 04:07:00,102.12,102.12,102.09,102.09,118100000.0
2007-04-02 04:08:00,102.11,102.11,102.09,102.11,93900000.0
2007-04-02 04:09:00,102.11,102.115,102.09,102.1,120300000.0
2007-04-02 04:10:00,102.07,102.12,102.07,102.11,327400006.0
2007-04-02 04:11:00,102.125,102.125,102.12,102.12,27100000.0
2007-04-02 04:12:00,102.12,102.12,102.1,102.12,121800004.0
2007-04-02 04:13:00,102.14,102.21,102.12,102.21,122200000.0
2007-04-02 04:14:00,102.21,102.21,102.16,102.17,168400000.0
2007-04-02 04:15:00,102.165,102.19,102.15,102.18,120100000.0
2007-04-02 04:16:00,102.16,102.21,102.15,102.21,159200000.0
2007-04-02 04:17:00,102.21,102.21,102.195,102.2,148200000.0
2007-04-02 04:18:00,102.21,102.22,102.2,102.22,200899998.0
2007-04-02 04:19:00,102.22,102.23,102.22,102.23,175400000.0
2007-04-02 04:20:00,102.23,102.26,102.22,102.24,179800002.0
2007-04-02 04:21:00,102.24,102.25,102.24,102.24,99500000.0
2007-04-02 04:22:00,102.235,102.235,102.21,102.21,87499999.0
2007-04-02 04:23:00,102.21,102.21,102.195,102.2,159800000.0
2007-04-02 04:24:00,102.2,102.24,102.19,102.24,209400001.0
2007-04-02 04:25:00,102.24,102.245,102.22,102.245,237900001.0
2007-04-02 04:26:00,102.24,102.25,102.23,102.25,130300000.0
2007-04-02 04:27:00,102.26,102.27,102.26,102.27,19200000.0
2007-04-02 04:28:00,102.27,102.28,102.25,102.27,79600000.0
2007-04-02 04:29:00,102.27,102.27,102.26,102.27,67100000.0
2007-04-02 04:30:00,102.29,102.29,102.25,102.275,114300001.0
2007-04-02 04:31:00,102.295,102.3,102.27,102.285,183000002.0
2007-04-02 04:32:00,102.29,102.3,102.28,102.28,245799999.0
2007-04-02 04:33:00,102.29,102.29,102.225,102.24,145900003.0
2007-04-02 04:34:00,102.24,102.28,102.21,102.28,347699996.0
2007-04-02 04:35:00,102.28,102.28,102.215,102.235,269300003.0
2007-04-02 04:36:00,102.245,102.27,102.23,102.26,106500000.0
2007-04-02 04:37:00,102.255,102.27,102.25,102.255,159500000.0
2007-04-02 04:38:00,102.26,102.27,102.26,102.27,64500000.0
2007-04-02 04:39:00,102.26,102.27,102.26,102.26,142500000.0
2007-04-02 04:40:00,102.26,102.28,102.245,102.28,55500000.0
2007-04-02 04:41:00,102.28,102.28,102.26,102.26,17100000.0
2007-04-02 04:42:00,102.285,102.29,102.26,102.29,30700000.0
2007-04-02 04:43:00,102.29,102.29,102.29,102.29,70800000.0
2007-04-02 04:44:00,102.29,102.29,102.29,102.29,30200000.0
2007-04-02 04:45:00,102.26,102.345,102.26,102.345,159400002.0
2007-04-02 04:46:00,102.35,102.37,102.315,102.35,377800000.0
2007-04-02 04:47:00,102.34,102.34,102.31,102.32,178500000.0
2007-04-02 04:48:00,102.315,102.325,102.315,102.32,70200000.0
2007-04-02 04:49:00,102.3,102.33,102.3,102.31,73600000.0
2007-04-02 04:50:00,102.32,102.35,102.315,102.35,44100001.0
2007-04-02 04:51:00,102.34,102.35,102.34,102.35,45300000.0
2007-04-02 04:52:00,102.35,102.35,102.34,102.34,25099999.0
2007-04-02 04:53:00,102.35,102.35,102.33,102.35,101000000.0
2007-04-02 04:55:00,102.34,102.36,102.305,102.35,120000000.0
2007-04-02 04:56:00,102.35,102.36,102.34,102.35,203100001.0
2007-04-02 04:57:00,102.37,102.38,102.35,102.37,163599998.0
2007-04-02 04:58:00,102.37,102.38,102.35,102.37,84300000.0
2007-04-02 04:59:00,102.37,102.38,102.37,102.37,70700000.0
2007-04-02 05:00:00,102.38,102.4,102.35,102.39,163100002.0
2007-04-02 05:01:00,102.38,102.38,102.37,102.37,259899995.0
2007-04-02 05:02:00,102.37,102.37,102.345,102.35,170100000.0
2007-04-02 05:03:00,102.37,102.37,102.32,102.32,212799999.0
2007-04-02 05:04:00,102.31,102.32,102.3,102.315,178700000.0
2007-04-02 05:05:00,102.32,102.34,102.32,102.34,131299999.0
2007-04-02 05:06:00,102.34,102.35,102.34,102.35,196499998.0
2007-04-02 05:07:00,102.35,102.35,102.34,102.35,27100000.0
2007-04-02 05:08:00,102.36,102.37,102.35,102.37,219500000.0
2007-04-02 05:09:00,102.37,102.38,102.36,102.38,247999999.0
2007-04-02 05:10:00,102.38,102.38,102.36,102.365,218500002.0
2007-04-02 05:11:00,102.37,102.38,102.36,102.38,154900001.0
2007-04-02 05:12:00,102.37,102.37,102.35,102.35,117999998.0
2007-04-02 05:13:00,102.36,102.36,102.36,102.36,38900000.0
2007-04-02 05:14:00,102.35,102.355,102.35,102.35,102799997.0
2007-04-02 05:15:00,102.35,102.36,102.35,102.36,22699999.0
2007-04-02 05:16:00,102.35,102.35,102.34,102.35,78799999.0
2007-04-02 05:17:00,102.35,102.37,102.35,102.36,269299998.0
2007-04-02 05:18:00,102.37,102.37,102.335,102.35,217199993.0
2007-04-02 05:19:00,102.355,102.37,102.355,102.37,196099998.0
2007-04-02 05:20:00,102.365,102.38,102.36,102.38,411400004.0
2007-04-02 05:21:00,102.39,102.39,102.365,102.37,102800001.0
2007-04-02 05:22:00,102.37,102.38,102.365,102.37,95999998.0
2007-04-02 05:23:00,102.36,102.38,102.36,102.37,336099998.0
2007-04-02 05:24:00,102.37,102.38,102.36,102.36,84200000.0
2007-04-02 05:25:00,102.36,102.36,102.34,102.34,102099999.0
2007-04-02 05:26:00,102.33,102.34,102.31,102.31,75700000.0
2007-04-02 05:27:00,102.3,102.3,102.255,102.29,252200000.0
2007-04-02 05:28:00,102.27,102.3,102.26,102.27,255799998.0
2007-04-02 05:29:00,102.28,102.28,102.265,102.265,67900000.0
2007-04-02 05:30:00,102.26,102.27,102.26,102.27,40300000.0
2007-04-02 05:31:00,102.26,102.27,102.25,102.25,61400000.0
2007-04-02 05:32:00,102.27,102.29,102.27,102.28,35500000.0
2007-04-02 05:33:00,102.275,102.28,102.27,102.275,72000000.0
2007-04-02 05:34:00,102.29,102.29,102.29,102.29,15900000.0
2007-04-02 05:35:00,102.29,102.31,102.27,102.3,244699998.0
2007-04-02 05:36:00,102.3,102.31,102.3,102.31,105300000.0
2007-04-02 05:37:00,102.31,102.31,102.3,102.31,202399996.0
2007-04-02 05:38:00,102.31,102.31,102.3,102.3,76099999.0
2007-04-02 05:39:00,102.31,102.31,102.295,102.31,172699997.0
2007-04-02 05:41:00,102.32,102.32,102.31,102.32,136000000.0
2007-04-02 05:42:00,102.32,102.34,102.31,102.31,344700001.0
2007-04-02 05:43:00,102.305,102.315,102.3,102.31,177999998.0
2007-04-02 05:44:00,102.32,102.32,102.305,102.305,41200000.0
2007-04-02 05:45:00,102.3,102.305,102.29,102.29,197700003.0
2007-04-02 05:46:00,102.29,102.3,102.29,102.29,70100000.0
2007-04-02 05:47:00,102.29,102.29,102.28,102.285,65800000.0
2007-04-02 05:48:00,102.29,102.29,102.275,102.29,41500000.0
2007-04-02 05:49:00,102.28,102.28,102.275,102.275,23200000.0
2007-04-02 05:50:00,102.28,102.28,102.255,102.26,202299998.0
2007-04-02 05:51:00,102.27,102.27,102.26,102.26,35000000.0
2007-04-02 05:52:00,102.26,102.27,102.22,102.22,298599999.0
2007-04-02 05:53:00,102.22,102.26,102.205,102.26,505899995.0
2007-04-02 05:54:00,102.255,102.27,102.25,102.26,85199999.0
2007-04-02 05:55:00,102.26,102.27,102.24,102.27,72799999.0
2007-04-02 05:56:00,102.26,102.27,102.24,102.24,114099999.0
2007-04-02 05:57:00,102.24,102.25,102.2,102.2,231599998.0
2007-04-02 05:58:00,102.185,102.25,102.185,102.24,158200001.0
2007-04-02 05:59:00,102.24,102.25,102.225,102.23,126500000.0
2007-04-02 06:00:00,102.24,102.24,102.22,102.24,171699999.0
2007-04-02 06:02:00,102.23,102.23,102.23,102.23,20600000.0
2007-04-02 06:03:00,102.23,102.24,102.225,102.24,172000000.0
2007-04-02 06:04:00,102.24,102.24,102.24,102.24,4900000.0
2007-04-02 06:05:00,102.25,102.27,102.24,102.25,238399998.0
2007-04-02 06:06:00,102.25,102.25,102.23,102.24,140999998.0
2007-04-02 06:07:00,102.24,102.24,102.21,102.21,238499999.0
2007-04-02 06:08:00,102.22,102.22,102.19,102.19,258000000.0
2007-04-02 06:09:00,102.19,102.21,102.19,102.21,183900001.0
2007-04-02 06:10:00,102.21,102.23,102.205,102.215,263099999.0
2007-04-02 06:11:00,102.22,102.24,102.21,102.225,235100000.0
2007-04-02 06:12:00,102.22,102.23,102.215,102.23,89600000.0
2007-04-02 06:13:00,102.23,102.23,102.21,102.22,232100001.0
2007-04-02 06:14:00,102.21,102.22,102.205,102.22,55100000.0
2007-04-02 06:15:00,102.22,102.22,102.21,102.21,70300000.0
2007-04-02 06:16:00,102.2,102.2,102.175,102.19,55900000.0
2007-04-02 06:17:00,102.2,102.2,102.19,102.2,102400000.0
2007-04-02 06:18:00,102.2,102.21,102.185,102.21,198300000.0
2007-04-02 06:19:00,102.22,102.23,102.205,102.205,349100000.0
2007-04-02 06:20:00,102.2,102.2,102.18,102.2,206399999.0
2007-04-02 06:21:00,102.2,102.2,102.2,102.2,22200000.0
2007-04-02 06:22:00,102.2,102.21,102.2,102.2,79200000.0
2007-04-02 06:23:00,102.2,102.2,102.2,102.2,11100000.0
2007-04-02 06:24:00,102.2,102.2,102.18,102.18,81099999.0
2007-04-02 06:25:00,102.175,102.2,102.17,102.19,205900000.0
2007-04-02 06:26:00,102.18,102.19,102.175,102.18,44000000.0
2007-04-02 06:27:00,102.18,102.19,102.18,102.18,27900000.0
2007-04-02 06:28:00,102.18,102.19,102.18,102.19,65200000.0
2007-04-02 06:29:00,102.18,102.19,102.18,102.18,66600000.0
2007-04-02 06:30:00,102.17,102.19,102.17,102.19,186699995.0
2007-04-02 06:31:00,102.19,102.19,102.18,102.18,29400000.0
2007-04-02 06:32:00,102.19,102.19,102.18,102.18,35000000.0
2007-04-02 06:33:00,102.175,102.18,102.17,102.17,125000000.0
2007-04-02 06:34:00,102.17,102.17,102.13,102.13,261899999.0
2007-04-02 06:35:00,102.13,102.15,102.125,102.14,161200000.0
2007-04-02 06:36:00,102.135,102.15,102.135,102.14,83200000.0
2007-04-02 06:37:00,102.13,102.14,102.085,102.09,323099991.0
2007-04-02 06:38:00,102.09,102.1,102.07,102.07,501199996.0
2007-04-02 06:39:00,102.06,102.08,102.06,102.08,398700000.0
2007-04-02 06:40:00,102.08,102.08,102.07,102.07,32600000.0
2007-04-02 06:41:00,102.06,102.08,102.06,102.08,136200000.0
2007-04-02 06:42:00,102.06,102.09,102.03,102.045,387099996.0
2007-04-02 06:43:00,102.04,102.055,102.03,102.05,90500001.0
2007-04-02 06:44:00,102.05,102.06,102.03,102.03,136800000.0
2007-04-02 06:45:00,102.03,102.05,102.02,102.04,291900001.0
2007-04-02 06:46:00,102.02,102.06,102.02,102.06,112000002.0
2007-04-02 06:47:00,102.06,102.07,102.04,102.06,356100000.0
2007-04-02 06:48:00,102.06,102.08,102.045,102.08,176000000.0
2007-04-02 06:49:00,102.09,102.09,102.08,102.08,76200000.0
2007-04-02 06:50:00,102.08,102.09,102.06,102.09,171300001.0
2007-04-02 06:51:00,102.09,102.09,102.09,102.09,31600000.0
2007-04-02 06:52:00,102.09,102.09,102.08,102.08,15500000.0
2007-04-02 06:53:00,102.08,102.09,102.075,102.09,102700000.0
2007-04-02 06:54:00,102.09,102.09,102.09,102.09,12600000.0
2007-04-02 06:55:00,102.1,102.1,102.09,102.09,48800000.0
2007-04-02 06:56:00,102.09,102.1,102.09,102.1,44300000.0
2007-04-02 06:57:00,102.1,102.1,102.09,102.09,36500000.0
2007-04-02 06:58:00,102.09,102.09,102.09,102.09,5100000.0
2007-04-02 06:59:00,102.08,102.08,102.05,102.05,190000005.0
2007-04-02 07:00:00,102.05,102.06,102.05,102.06,99200001.0
2007-04-02 07:01:00,102.06,102.08,102.06,102.07,162300000.0
2007-04-02 07:02:00,102.07,102.07,102.055,102.06,159100000.0
2007-04-02 07:03:00,102.06,102.07,102.015,102.055,82000000.0
2007-04-02 07:04:00,102.06,102.06,102.04,102.05,111800000.0
2007-04-02 07:05:00,102.04,102.08,102.04,102.08,134600000.0
2007-04-02 07:06:00,102.08,102.09,102.07,102.08,106900000.0
2007-04-02 07:07:00,102.08,102.08,102.06,102.06,200100000.0
2007-04-02 07:08:00,102.06,102.07,102.06,102.06,142800000.0
2007-04-02 07:09:00,102.06,102.07,102.06,102.06,141600001.0
2007-04-02 07:10:00,102.07,102.07,102.07,102.07,41200000.0
2007-04-02 07:11:00,102.07,102.08,102.07,102.07,124200000.0
2007-04-02 07:12:00,102.08,102.08,102.07,102.07,52600000.0
2007-04-02 07:13:00,102.08,102.09,102.08,102.09,166300000.0
2007-04-02 07:14:00,102.09,102.1,102.08,102.08,58600001.0
2007-04-02 07:15:00,102.1,102.11,102.1,102.1,125600000.0
2007-04-02 07:16:00,102.1,102.11,102.1,102.1,65600000.0
2007-04-02 07:17:00,102.1,102.1,102.08,102.1,188500000.0
2007-04-02 07:18:00,102.1,102.12,102.09,102.12,190000000.0
2007-04-02 07:19:00,102.12,102.14,102.115,102.13,212300000.0
2007-04-02 07:20:00,102.13,102.13,102.085,102.12,227300000.0
2007-04-02 07:21:00,102.12,102.12,102.11,102.12,28000000.0
2007-04-02 07:22:00,102.12,102.12,102.115,102.12,15200000.0
2007-04-02 07:23:00,102.12,102.12,102.11,102.12,25300000.0
2007-04-02 07:24:00,102.11,102.12,102.1,102.105,92000000.0
2007-04-02 07:25:00,102.11,102.11,102.11,102.11,19100000.0
2007-04-02 07:27:00,102.12,102.12,102.11,102.11,78800000.0
2007-04-02 07:28:00,102.12,102.13,102.12,102.13,87100000.0
2007-04-02 07:29:00,102.12,102.13,102.12,102.12,71100000.0
2007-04-02 07:30:00,102.12,102.12,102.11,102.11,41500000.0
2007-04-02 07:31:00,102.11,102.11,102.09,102.1,99400000.0
2007-04-02 07:32:00,102.1,102.1,102.09,102.09,104900000.0
2007-04-02 07:33:00,102.085,102.1,102.085,102.09,21900000.0
2007-04-02 07:34:00,102.08,102.09,102.06,102.075,190300000.0
2007-04-02 07:35:00,102.06,102.07,102.06,102.07,126100000.0
2007-04-02 07:36:00,102.07,102.07,102.06,102.06,100800000.0
2007-04-02 07:37:00,102.07,102.08,102.06,102.07,109400000.0
2007-04-02 07:38:00,102.07,102.07,102.05,102.06,68100000.0
2007-04-02 07:39:00,102.06,102.07,102.06,102.07,28400000.0
2007-04-02 07:40:00,102.07,102.07,102.06,102.06,7200000.0
2007-04-02 07:41:00,102.06,102.06,102.025,102.05,106800000.0
2007-04-02 07:42:00,102.05,102.06,102.04,102.06,105000000.0
2007-04-02 07:43:00,102.05,102.05,102.04,102.04,41300000.0
2007-04-02 07:44:00,102.04,102.06,102.04,102.06,91400000.0
2007-04-02 07:45:00,102.06,102.06,102.04,102.04,18200000.0
2007-04-02 07:46:00,102.04,102.04,102.03,102.04,105500000.0
2007-04-02 07:47:00,102.04,102.04,102.04,102.04,9800000.0
2007-04-02 07:48:00,102.04,102.08,102.04,102.08,99400000.0
2007-04-02 07:49:00,102.08,102.08,102.07,102.07,72400000.0
2007-04-02 07:50:00,102.07,102.08,102.06,102.08,28600000.0
2007-04-02 07:51:00,102.08,102.08,102.07,102.08,36000000.0
2007-04-02 07:52:00,102.09,102.1,102.08,102.08,80700000.0
2007-04-02 07:53:00,102.08,102.1,102.075,102.085,303400004.0
2007-04-02 07:54:00,102.085,102.11,102.06,102.1,179000000.0
2007-04-02 07:55:00,102.1,102.1,102.08,102.09,241200002.0
2007-04-02 07:56:00,102.1,102.1,102.09,102.1,88100000.0
2007-04-02 07:57:00,102.09,102.11,102.09,102.1,419700000.0
2007-04-02 07:58:00,102.1,102.1,102.09,102.1,151800000.0
2007-04-02 07:59:00,102.09,102.1,102.085,102.095,127900000.0
2007-04-02 08:00:00,102.1,102.12,102.07,102.11,253600000.0
2007-04-02 08:01:00,102.12,102.14,102.09,102.13,337800004.0
2007-04-02 08:02:00,102.13,102.14,102.11,102.12,164300000.0
2007-04-02 08:03:00,102.12,102.14,102.09,102.11,369400003.0
2007-04-02 08:04:00,102.14,102.14,102.08,102.09,230499999.0
2007-04-02 08:05:00,102.1,102.11,102.09,102.1,97600000.0
2007-04-02 08:06:00,102.09,102.11,102.075,102.105,189400000.0
2007-04-02 08:07:00,102.105,102.11,102.105,102.11,65100000.0
2007-04-02 08:08:00,102.1,102.14,102.1,102.14,262700001.0
2007-04-02 08:09:00,102.15,102.15,102.12,102.125,181500003.0
2007-04-02 08:10:00,102.13,102.13,102.105,102.105,75700000.0
2007-04-02 08:11:00,102.1,102.1,102.09,102.09,137500001.0
2007-04-02 08:12:00,102.095,102.1,102.07,102.09,215400004.0
2007-04-02 08:13:00,102.09,102.1,102.09,102.1,144200000.0
2007-04-02 08:14:00,102.1,102.1,102.085,102.1,106500000.0
2007-04-02 08:15:00,102.11,102.14,102.1,102.12,311500003.0
2007-04-02 08:16:00,102.12,102.12,102.105,102.12,78700000.0
2007-04-02 08:17:00,102.12,102.12,102.075,102.1,273200004.0
2007-04-02 08:18:00,102.1,102.1,102.09,102.09,255800000.0
2007-04-02 08:19:00,102.1,102.11,102.09,102.1,232500000.0
2007-04-02 08:20:00,102.1,102.1,102.07,102.08,227000000.0
2007-04-02 08:21:00,102.08,102.08,102.06,102.06,134200000.0
2007-04-02 08:22:00,102.07,102.08,102.065,102.08,94700000.0
2007-04-02 08:23:00,102.08,102.1,102.07,102.1,191500000.0
2007-04-02 08:24:00,102.1,102.1,102.06,102.07,140800000.0
2007-04-02 08:25:00,102.06,102.08,102.04,102.04,127300000.0
2007-04-02 08:26:00,102.04,102.04,102.015,102.04,116300000.0
2007-04-02 08:27:00,102.04,102.04,101.98,102.0,240900002.0
2007-04-02 08:28:00,102.0,102.0,101.99,102.0,85900000.0
2007-04-02 08:29:00,101.99,102.01,101.985,102.01,220700000.0
2007-04-02 08:30:00,101.99,102.02,101.975,102.01,310699992.0
2007-04-02 08:31:00,102.01,102.03,102.005,102.02,252200000.0
2007-04-02 08:32:00,102.02,102.03,102.01,102.03,119600001.0
2007-04-02 08:33:00,102.02,102.03,101.99,102.01,497800000.0
2007-04-02 08:34:00,102.0,102.03,101.99,102.015,168200003.0
2007-04-02 08:35:00,102.015,102.04,102.015,102.04,199800000.0
2007-04-02 08:36:00,102.04,102.06,102.015,102.06,196900000.0
2007-04-02 08:37:00,102.06,102.065,102.03,102.06,212900000.0
2007-04-02 08:38:00,102.07,102.07,102.02,102.02,159300000.0
2007-04-02 08:39:00,102.02,102.03,101.94,101.95,484699995.0
2007-04-02 08:40:00,101.96,101.96,101.95,101.96,202899999.0
2007-04-02 08:41:00,101.96,101.96,101.925,101.94,296599993.0
2007-04-02 08:42:00,101.94,101.94,101.88,101.89,490799998.0
2007-04-02 08:43:00,101.89,101.91,101.855,101.9,689499990.0
2007-04-02 08:44:00,101.9,101.91,101.88,101.9,512299996.0
2007-04-02 08:45:00,101.9,101.9,101.87,101.88,348800000.0
2007-04-02 08:46:00,101.89,101.9,101.885,101.9,258400000.0
2007-04-02 08:47:00,101.89,101.91,101.855,101.91,338300001.0
2007-04-02 08:48:00,101.92,101.93,101.89,101.93,349800002.0
2007-04-02 08:49:00,101.89,101.93,101.89,101.91,239100000.0
2007-04-02 08:50:00,101.91,101.95,101.91,101.94,100700000.0
2007-04-02 08:51:00,101.93,101.97,101.93,101.96,166100000.0
2007-04-02 08:52:00,101.97,101.97,101.96,101.97,242400003.0
2007-04-02 08:53:00,101.97,102.0,101.95,101.995,216699999.0
2007-04-02 08:54:00,102.0,102.005,101.98,101.99,199999998.0
2007-04-02 08:55:00,101.99,101.99,101.94,101.94,823100000.0
2007-04-02 08:56:00,101.94,101.95,101.92,101.95,277599996.0
2007-04-02 08:57:00,101.95,101.95,101.95,101.95,228899998.0
2007-04-02 08:58:00,101.94,101.95,101.92,101.94,394599999.0
2007-04-02 08:59:00,101.94,101.95,101.93,101.94,421099999.0
2007-04-02 09:00:00,101.94,101.95,101.9,101.9,329099996.0
2007-04-02 09:01:00,101.9,101.91,101.89,101.89,178500000.0
2007-04-02 09:02:00,101.89,101.9,101.89,101.89,94600000.0
2007-04-02 09:03:00,101.9,101.91,101.89,101.89,98599999.0
2007-04-02 09:04:00,101.9,101.91,101.87,101.87,373899999.0
2007-04-02 09:05:00,101.885,101.91,101.88,101.91,806299990.0
2007-04-02 09:06:00,101.91,101.91,101.89,101.89,252399998.0
2007-04-02 09:07:00,101.885,101.9,101.87,101.88,515099992.0
2007-04-02 09:08:00,101.88,101.89,101.88,101.89,248199996.0
2007-04-02 09:09:00,101.88,101.89,101.875,101.875,271800000.0
2007-04-02 09:10:00,101.88,101.91,101.88,101.9,173300003.0
2007-04-02 09:11:00,101.9,101.92,101.885,101.9,113399998.0
2007-04-02 09:12:00,101.9,101.9,101.885,101.895,72000000.0
2007-04-02 09:13:00,101.895,101.92,101.895,101.92,156400002.0
2007-04-02 09:14:00,101.92,101.93,101.87,101.93,240500000.0
2007-04-02 09:15:00,101.93,101.95,101.92,101.93,567000002.0
2007-04-02 09:16:00,101.94,101.94,101.93,101.94,274200000.0
2007-04-02 09:17:00,101.94,101.94,101.94,101.94,47700000.0
2007-04-02 09:18:00,101.94,101.97,101.94,101.955,91699999.0
2007-04-02 09:19:00,101.96,101.99,101.95,101.98,367200000.0
2007-04-02 09:20:00,101.99,101.99,101.95,101.95,176799999.0
2007-04-02 09:21:00,101.97,101.97,101.95,101.96,105400000.0
2007-04-02 09:22:00,101.945,101.95,101.93,101.95,626999998.0
2007-04-02 09:23:00,101.94,101.95,101.93,101.93,287300002.0
2007-04-02 09:24:00,101.92,101.93,101.915,101.92,116000000.0
2007-04-02 09:25:00,101.92,101.93,101.88,101.88,246600000.0
2007-04-02 09:26:00,101.885,101.89,101.88,101.89,134300000.0
2007-04-02 09:27:00,101.88,101.92,101.88,101.92,254600002.0
2007-04-02 09:28:00,101.9,101.92,101.86,101.87,558400001.0
2007-04-02 09:29:00,101.87,101.9,101.855,101.89,457699996.0
2007-04-02 09:30:00,101.9,101.91,101.88,101.9,73800001.0
2007-04-02 09:31:00,101.91,101.96,101.885,101.95,257500000.0
2007-04-02 09:32:00,101.95,101.96,101.93,101.93,404700000.0
2007-04-02 09:33:00,101.94,101.94,101.915,101.935,396299999.0
2007-04-02 09:34:00,101.935,101.97,101.925,101.965,453299998.0
2007-04-02 09:35:00,101.98,101.99,101.97,101.98,248900000.0
2007-04-02 09:36:00,101.98,102.0,101.98,101.98,398699996.0
2007-04-02 09:37:00,101.97,101.97,101.97,101.97,2400000.0
2007-04-02 09:38:00,101.97,101.97,101.93,101.93,96700000.0
2007-04-02 09:39:00,101.95,101.96,101.915,101.95,119300000.0
2007-04-02 09:40:00,101.95,101.96,101.94,101.95,183900000.0
2007-04-02 09:41:00,101.95,101.955,101.915,101.95,148800001.0
2007-04-02 09:42:00,101.96,101.97,101.95,101.955,134000000.0
2007-04-02 09:43:00,101.96,101.96,101.905,101.905,202000000.0
2007-04-02 09:44:00,101.92,101.93,101.9,101.92,139799997.0
2007-04-02 09:45:00,101.91,101.92,101.88,101.91,221199998.0
2007-04-02 09:46:00,101.91,101.96,101.91,101.93,226700002.0
2007-04-02 09:47:00,101.95,101.95,101.9,101.91,302000002.0
2007-04-02 09:48:00,101.95,101.955,101.92,101.95,273100001.0
2007-04-02 09:49:00,101.95,101.96,101.95,101.95,363400000.0
2007-04-02 09:50:00,101.95,101.97,101.94,101.955,373400002.0
2007-04-02 09:51:00,101.96,101.96,101.945,101.945,203200000.0
2007-04-02 09:52:00,101.96,101.97,101.94,101.96,203100000.0
2007-04-02 09:53:00,101.97,101.97,101.92,101.95,178400002.0
2007-04-02 09:54:00,101.95,101.955,101.94,101.95,281500000.0
2007-04-02 09:55:00,101.95,101.98,101.94,101.94,672100003.0
2007-04-02 09:56:00,101.965,101.97,101.94,101.97,95700000.0
2007-04-02 09:57:00,101.97,102.0,101.95,102.0,387800001.0
2007-04-02 09:58:00,102.0,102.0,101.97,101.98,188600001.0
2007-04-02 09:59:00,101.97,102.0,101.965,101.97,583999999.0
2007-04-02 10:00:00,101.98,102.0,101.955,102.0,635700003.0
2007-04-02 10:01:00,102.0,102.02,101.99,102.01,1119299992.0
2007-04-02 10:02:00,102.01,102.015,101.98,102.015,374899999.0
2007-04-02 10:03:00,102.01,102.03,102.0,102.02,816699990.0
2007-04-02 10:04:00,102.02,102.06,102.01,102.05,451699998.0
2007-04-02 10:05:00,102.07,102.1,102.07,102.07,439200002.0
2007-04-02 10:06:00,102.08,102.08,102.02,102.05,676499994.0
2007-04-02 10:07:00,102.05,102.07,102.04,102.06,179500000.0
2007-04-02 10:08:00,102.07,102.07,102.055,102.06,95400001.0
2007-04-02 10:09:00,102.06,102.07,102.04,102.06,116500003.0
2007-04-02 10:10:00,102.06,102.07,102.04,102.06,153199999.0
2007-04-02 10:11:00,102.07,102.07,102.06,102.06,54800000.0
2007-04-02 10:12:00,102.065,102.08,102.055,102.08,91000001.0
2007-04-02 10:13:00,102.06,102.07,102.05,102.07,63000000.0
2007-04-02 10:14:00,102.07,102.07,102.02,102.03,157100004.0
2007-04-02 10:15:00,102.04,102.04,102.04,102.04,3200000.0
2007-04-02 10:16:00,102.04,102.04,102.025,102.025,138200000.0
2007-04-02 10:17:00,102.025,102.04,102.02,102.025,130699999.0
2007-04-02 10:18:00,102.04,102.05,102.025,102.03,122999999.0
2007-04-02 10:19:00,102.03,102.05,102.03,102.04,458400000.0
2007-04-02 10:20:00,102.04,102.06,102.03,102.05,205499999.0
2007-04-02 10:21:00,102.06,102.06,102.045,102.06,31100001.0
2007-04-02 10:22:00,102.05,102.06,102.03,102.06,157700002.0
2007-04-02 10:23:00,102.06,102.06,102.03,102.04,194400001.0
2007-04-02 10:24:00,102.04,102.05,102.035,102.035,109900000.0
2007-04-02 10:25:00,102.05,102.05,102.025,102.04,121199998.0
2007-04-02 10:26:00,102.04,102.04,102.025,102.04,72200000.0
2007-04-02 10:27:00,102.04,102.05,102.03,102.04,164199999.0
2007-04-02 10:28:00,102.03,102.03,102.0,102.03,299899998.0
2007-04-02 10:29:00,102.02,102.02,102.01,102.02,160999999.0
2007-04-02 10:30:00,102.02,102.02,102.0,102.0,432299993.0
2007-04-02 10:31:00,102.01,102.025,101.97,102.025,424400005.0
2007-04-02 10:32:00,102.025,102.03,101.98,102.0,542699998.0
2007-04-02 10:33:00,102.01,102.01,101.98,101.98,669299996.0
2007-04-02 10:34:00,101.98,101.99,101.96,101.98,337400006.0
2007-04-02 10:35:00,101.975,101.99,101.97,101.98,506799995.0
2007-04-02 10:36:00,101.98,102.01,101.97,102.01,718499997.0
2007-04-02 10:37:00,102.0,102.02,102.0,102.005,221300001.0
2007-04-02 10:38:00,102.005,102.02,102.005,102.01,221400000.0
2007-04-02 10:39:00,102.02,102.03,101.985,102.005,503899999.0
2007-04-02 10:40:00,102.01,102.03,102.01,102.01,387900005.0
2007-04-02 10:41:00,102.01,102.06,102.01,102.05,419700003.0
2007-04-02 10:42:00,102.05,102.08,102.035,102.06,584800000.0
2007-04-02 10:43:00,102.06,102.07,102.04,102.06,427099999.0
2007-04-02 10:44:00,102.06,102.07,102.04,102.04,365999999.0
2007-04-02 10:45:00,102.05,102.05,102.03,102.04,221700000.0
2007-04-02 10:46:00,102.04,102.05,102.025,102.04,280400000.0
2007-04-02 10:47:00,102.05,102.05,102.04,102.05,27900000.0
2007-04-02 10:48:00,102.04,102.08,102.03,102.08,433000003.0
2007-04-02 10:49:00,102.08,102.08,102.03,102.06,281100000.0
2007-04-02 10:50:00,102.05,102.06,102.04,102.04,122600001.0
2007-04-02 10:51:00,102.05,102.05,101.99,101.99,540899999.0
2007-04-02 10:52:00,101.99,101.99,101.935,101.95,130800000.0
2007-04-02 10:53:00,101.935,101.94,101.905,101.94,224700000.0
2007-04-02 10:54:00,101.95,101.95,101.9,101.94,293800000.0
2007-04-02 10:55:00,101.92,101.93,101.89,101.91,508599998.0
2007-04-02 10:56:00,101.92,101.94,101.905,101.92,732499995.0
2007-04-02 10:57:00,101.92,101.94,101.92,101.94,251200000.0
2007-04-02 10:58:00,101.94,101.95,101.94,101.95,148300000.0
2007-04-02 10:59:00,101.95,101.98,101.95,101.98,84699999.0
2007-04-02 11:00:00,101.965,102.0,101.93,101.95,788300008.0
2007-04-02 11:01:00,101.945,102.01,101.93,102.0,602600005.0
2007-04-02 11:02:00,102.01,102.01,101.96,101.97,466199997.0
2007-04-02 11:03:00,101.97,101.98,101.96,101.97,123500001.0
2007-04-02 11:04:00,101.98,102.01,101.98,102.01,179300003.0
2007-04-02 11:05:00,102.01,102.02,102.01,102.01,330800003.0
2007-04-02 11:06:00,102.01,102.06,102.01,102.04,264900001.0
2007-04-02 11:07:00,102.04,102.04,102.025,102.04,290100004.0
2007-04-02 11:08:00,102.05,102.05,102.02,102.03,271099999.0
2007-04-02 11:09:00,102.03,102.03,102.02,102.02,87800000.0
2007-04-02 11:10:00,102.02,102.03,102.015,102.03,198599999.0
2007-04-02 11:11:00,102.025,102.03,102.01,102.01,114900000.0
2007-04-02 11:12:00,102.02,102.03,102.01,102.01,70200000.0
2007-04-02 11:13:00,102.01,102.03,102.0,102.0,493500004.0
2007-04-02 11:14:00,101.995,102.01,101.98,101.98,447900003.0
2007-04-02 11:15:00,101.99,101.99,101.97,101.98,926900022.0
2007-04-02 11:16:00,101.99,101.99,101.98,101.98,69200000.0
2007-04-02 11:17:00,101.98,101.99,101.97,101.97,204399999.0
2007-04-02 11:18:00,101.98,101.98,101.98,101.98,15100000.0
2007-04-02 11:19:00,101.98,101.99,101.945,101.95,268000000.0
2007-04-02 11:20:00,101.95,101.97,101.92,101.94,713199993.0
2007-04-02 11:21:00,101.94,101.94,101.93,101.93,86800000.0
2007-04-02 11:22:00,101.95,101.95,101.95,101.95,18300000.0
2007-04-02 11:23:00,101.95,101.96,101.93,101.94,114000002.0
2007-04-02 11:24:00,101.945,101.98,101.94,101.94,390800011.0
2007-04-02 11:25:00,101.95,101.97,101.94,101.94,156000002.0
2007-04-02 11:26:00,101.94,101.95,101.94,101.95,72600000.0
2007-04-02 11:27:00,101.935,101.935,101.9,101.915,553100002.0
2007-04-02 11:28:00,101.92,101.93,101.89,101.89,529400002.0
2007-04-02 11:29:00,101.89,101.94,101.87,101.92,1204900001.0
2007-04-02 11:30:00,101.92,101.94,101.92,101.93,959300014.0
2007-04-02 11:31:00,101.93,101.94,101.93,101.94,295400003.0
2007-04-02 11:32:00,101.95,101.95,101.93,101.935,151500000.0
2007-04-02 11:33:00,101.95,101.95,101.925,101.93,229499997.0
2007-04-02 11:34:00,101.94,101.94,101.94,101.94,12000000.0
2007-04-02 11:35:00,101.93,101.94,101.92,101.93,354700002.0
2007-04-02 11:36:00,101.95,101.95,101.93,101.93,62800001.0
2007-04-02 11:37:00,101.93,101.95,101.93,101.95,103400000.0
2007-04-02 11:38:00,101.925,101.94,101.92,101.94,113499999.0
2007-04-02 11:39:00,101.94,101.96,101.94,101.94,450900005.0
2007-04-02 11:40:00,101.94,101.94,101.91,101.92,957400000.0
2007-04-02 11:41:00,101.93,101.95,101.92,101.94,370500007.0
2007-04-02 11:42:00,101.94,101.95,101.93,101.93,167500002.0
2007-04-02 11:43:00,101.95,101.95,101.93,101.93,337900000.0
2007-04-02 11:44:00,101.94,101.94,101.94,101.94,31800000.0
2007-04-02 11:45:00,101.94,101.95,101.94,101.95,20700000.0
2007-04-02 11:46:00,101.94,101.94,101.93,101.93,272000000.0
2007-04-02 11:47:00,101.92,101.93,101.91,101.91,379100004.0
2007-04-02 11:48:00,101.91,101.95,101.91,101.93,509800005.0
2007-04-02 11:49:00,101.95,101.97,101.93,101.93,388999999.0
2007-04-02 11:50:00,101.94,101.95,101.93,101.93,159199999.0
2007-04-02 11:51:00,101.93,101.95,101.93,101.95,99400000.0
2007-04-02 11:52:00,101.95,101.95,101.94,101.94,66200000.0
2007-04-02 11:53:00,101.94,101.94,101.93,101.94,617099998.0
2007-04-02 11:54:00,101.93,101.94,101.93,101.94,282000003.0
2007-04-02 11:55:00,101.935,101.95,101.92,101.92,206199999.0
2007-04-02 11:56:00,101.92,101.95,101.915,101.93,391599995.0
2007-04-02 11:57:00,101.93,101.94,101.92,101.92,231899993.0
2007-04-02 11:58:00,101.92,101.92,101.89,101.89,147499998.0
2007-04-02 11:59:00,101.89,101.9,101.86,101.87,483400000.0
2007-04-02 12:00:00,101.87,101.89,101.86,101.87,512200000.0
2007-04-02 12:01:00,101.86,101.88,101.86,101.87,239500000.0
2007-04-02 12:02:00,101.88,101.89,101.87,101.89,231600000.0
2007-04-02 12:03:00,101.89,101.9,101.86,101.875,416100003.0
2007-04-02 12:04:00,101.87,101.89,101.86,101.87,181900001.0
2007-04-02 12:05:00,101.87,101.88,101.79,101.79,846800005.0
2007-04-02 12:06:00,101.79,101.82,101.78,101.81,424100000.0
2007-04-02 12:07:00,101.81,101.82,101.79,101.8,412700003.0
2007-04-02 12:08:00,101.8,101.82,101.78,101.79,734200006.0
2007-04-02 12:09:00,101.8,101.81,101.78,101.8,688300001.0
2007-04-02 12:10:00,101.81,101.84,101.8,101.82,227700000.0
2007-04-02 12:11:00,101.83,101.84,101.81,101.81,389900002.0
2007-04-02 12:12:00,101.83,101.84,101.815,101.83,268100000.0
2007-04-02 12:13:00,101.83,101.85,101.81,101.82,683300001.0
2007-04-02 12:14:00,101.82,101.85,101.82,101.85,138900001.0
2007-04-02 12:15:00,101.85,101.85,101.84,101.85,272200000.0
2007-04-02 12:16:00,101.83,101.83,101.82,101.82,164900000.0
2007-04-02 12:17:00,101.83,101.83,101.82,101.82,79700000.0
2007-04-02 12:18:00,101.83,101.85,101.825,101.85,80800000.0
2007-04-02 12:19:00,101.85,101.86,101.835,101.835,294900000.0
2007-04-02 12:20:00,101.84,101.86,101.83,101.85,255799996.0
2007-04-02 12:21:00,101.85,101.86,101.85,101.86,113700000.0
2007-04-02 12:22:00,101.86,101.86,101.85,101.86,90600000.0
2007-04-02 12:23:00,101.86,101.86,101.825,101.84,346000004.0
2007-04-02 12:24:00,101.83,101.83,101.79,101.83,401600002.0
2007-04-02 12:25:00,101.83,101.85,101.82,101.85,187000000.0
2007-04-02 12:26:00,101.84,101.86,101.82,101.84,289499999.0
2007-04-02 12:27:00,101.85,101.88,101.85,101.87,274100000.0
2007-04-02 12:28:00,101.87,101.88,101.86,101.87,553600001.0
2007-04-02 12:29:00,101.87,101.87,101.82,101.84,166100000.0
2007-04-02 12:30:00,101.85,101.85,101.82,101.83,136200004.0
2007-04-02 12:31:00,101.83,101.86,101.83,101.86,207800004.0
2007-04-02 12:32:00,101.85,101.86,101.85,101.86,209200001.0
2007-04-02 12:33:00,101.86,101.86,101.815,101.84,356799999.0
2007-04-02 12:34:00,101.83,101.84,101.81,101.82,568099987.0
2007-04-02 12:35:00,101.82,101.83,101.78,101.8,614999986.0
2007-04-02 12:36:00,101.79,101.8,101.77,101.78,431200000.0
2007-04-02 12:37:00,101.77,101.78,101.77,101.78,103600000.0
2007-04-02 12:38:00,101.78,101.78,101.75,101.76,281300000.0
2007-04-02 12:39:00,101.76,101.76,101.73,101.73,374200000.0
2007-04-02 12:40:00,101.73,101.75,101.72,101.75,281200000.0
2007-04-02 12:41:00,101.73,101.78,101.73,101.78,174000002.0
2007-04-02 12:42:00,101.78,101.78,101.77,101.78,71700000.0
2007-04-02 12:43:00,101.78,101.78,101.77,101.78,27100000.0
2007-04-02 12:44:00,101.78,101.78,101.745,101.745,207500005.0
2007-04-02 12:45:00,101.75,101.76,101.745,101.76,338800002.0
2007-04-02 12:46:00,101.75,101.77,101.75,101.76,161300003.0
2007-04-02 12:47:00,101.76,101.76,101.75,101.75,83500000.0
2007-04-02 12:48:00,101.76,101.77,101.76,101.76,37000000.0
2007-04-02 12:49:00,101.76,101.76,101.75,101.75,62000001.0
2007-04-02 12:50:00,101.76,101.76,101.76,101.76,47700000.0
2007-04-02 12:51:00,101.77,101.77,101.77,101.77,7200000.0
2007-04-02 12:52:00,101.78,101.79,101.76,101.79,61200000.0
2007-04-02 12:53:00,101.79,101.79,101.78,101.78,23900000.0
2007-04-02 12:54:00,101.79,101.79,101.79,101.79,15900000.0
2007-04-02 12:55:00,101.8,101.81,101.8,101.8,431700000.0
2007-04-02 12:56:00,101.8,101.81,101.8,101.8,113700000.0
2007-04-02 12:57:00,101.8,101.8,101.8,101.8,91500000.0
2007-04-02 12:58:00,101.82,101.83,101.81,101.81,184000000.0
2007-04-02 12:59:00,101.81,101.82,101.77,101.8,336399999.0
2007-04-02 13:00:00,101.8,101.81,101.755,101.8,350500003.0
2007-04-02 13:02:00,101.8,101.8,101.8,101.8,120000000.0
2007-04-02 13:03:00,101.8,101.81,101.8,101.8,230700001.0
2007-04-02 13:04:00,101.8,101.8,101.8,101.8,47700000.0
2007-04-02 13:05:00,101.8,101.8,101.8,101.8,167100005.0
2007-04-02 13:06:00,101.8,101.81,101.77,101.8,570400007.0
2007-04-02 13:07:00,101.81,101.81,101.795,101.81,131000001.0
2007-04-02 13:08:00,101.8,101.81,101.79,101.8,175200000.0
2007-04-02 13:09:00,101.81,101.84,101.8,101.8,252700000.0
2007-04-02 13:10:00,101.8,101.82,101.8,101.82,106800000.0
2007-04-02 13:11:00,101.81,101.81,101.81,101.81,127300000.0
2007-04-02 13:12:00,101.81,101.82,101.805,101.82,90700000.0
2007-04-02 13:13:00,101.82,101.82,101.82,101.82,1000000.0
2007-04-02 13:14:00,101.81,101.81,101.81,101.81,4800000.0
2007-04-02 13:15:00,101.81,101.82,101.79,101.79,174500003.0
2007-04-02 13:16:00,101.79,101.8,101.78,101.8,89000000.0
2007-04-02 13:17:00,101.8,101.81,101.71,101.81,596900001.0
2007-04-02 13:18:00,101.81,101.82,101.8,101.81,281800002.0
2007-04-02 13:19:00,101.82,101.83,101.81,101.82,479500001.0
2007-04-02 13:21:00,101.82,101.82,101.8,101.8,131400000.0
2007-04-02 13:22:00,101.8,101.81,101.8,101.81,92200000.0
2007-04-02 13:23:00,101.81,101.83,101.8,101.82,590300000.0
2007-04-02 13:24:00,101.83,101.83,101.82,101.82,47000000.0
2007-04-02 13:25:00,101.82,101.82,101.8,101.82,176600001.0
2007-04-02 13:26:00,101.815,101.82,101.805,101.82,308899996.0
2007-04-02 13:27:00,101.82,101.82,101.82,101.82,4800000.0
2007-04-02 13:28:00,101.83,101.83,101.795,101.795,113300000.0
2007-04-02 13:29:00,101.8,101.8,101.79,101.8,274999998.0
2007-04-02 13:30:00,101.8,101.81,101.8,101.8,395500000.0
2007-04-02 13:31:00,101.8,101.8,101.8,101.8,168200000.0
2007-04-02 13:32:00,101.8,101.8,101.78,101.8,205799996.0
2007-04-02 13:33:00,101.79,101.79,101.76,101.78,234000000.0
2007-04-02 13:34:00,101.79,101.79,101.77,101.77,119400000.0
2007-04-02 13:35:00,101.77,101.79,101.77,101.79,79500000.0
2007-04-02 13:36:00,101.79,101.79,101.78,101.79,154500005.0
2007-04-02 13:37:00,101.79,101.8,101.79,101.8,80500003.0
2007-04-02 13:38:00,101.8,101.82,101.8,101.82,76200000.0
2007-04-02 13:39:00,101.81,101.86,101.81,101.86,536100003.0
2007-04-02 13:40:00,101.86,101.87,101.85,101.86,244300001.0
2007-04-02 13:41:00,101.85,101.85,101.81,101.84,397500008.0
2007-04-02 13:42:00,101.84,101.84,101.815,101.83,182000000.0
2007-04-02 13:43:00,101.84,101.84,101.74,101.82,178600000.0
2007-04-02 13:44:00,101.805,101.84,101.805,101.815,175400002.0
2007-04-02 13:45:00,101.84,101.84,101.8,101.81,230999999.0
2007-04-02 13:46:00,101.81,101.84,101.81,101.815,84500000.0
2007-04-02 13:47:00,101.83,101.86,101.81,101.815,317999999.0
2007-04-02 13:48:00,101.815,101.83,101.81,101.82,197299999.0
2007-04-02 13:49:00,101.82,101.82,101.78,101.8,555600002.0
2007-04-02 13:50:00,101.8,101.81,101.75,101.805,212200000.0
2007-04-02 13:51:00,101.81,101.82,101.8,101.8,285700001.0
2007-04-02 13:52:00,101.81,101.81,101.775,101.78,351599996.0
2007-04-02 13:53:00,101.8,101.83,101.78,101.82,141700000.0
2007-04-02 13:54:00,101.82,101.87,101.815,101.85,279599999.0
2007-04-02 13:55:00,101.85,101.87,101.84,101.85,302699994.0
2007-04-02 13:56:00,101.86,101.87,101.84,101.85,265399996.0
2007-04-02 13:57:00,101.85,101.86,101.845,101.86,126500001.0
2007-04-02 13:58:00,101.86,101.86,101.845,101.85,146600004.0
2007-04-02 13:59:00,101.85,101.89,101.78,101.89,291200005.0
2007-04-02 14:00:00,101.87,101.89,101.845,101.87,381600000.0
2007-04-02 14:01:00,101.88,101.92,101.88,101.92,308100004.0
2007-04-02 14:02:00,101.92,101.93,101.9,101.92,416900000.0
2007-04-02 14:03:00,101.9,101.91,101.9,101.9,139500002.0
2007-04-02 14:04:00,101.87,101.89,101.8,101.83,528500002.0
2007-04-02 14:05:00,101.83,101.83,101.75,101.76,502900002.0
2007-04-02 14:06:00,101.77,101.81,101.77,101.79,345099998.0
2007-04-02 14:07:00,101.785,101.79,101.76,101.78,120600000.0
2007-04-02 14:08:00,101.78,101.8,101.78,101.78,245499998.0
2007-04-02 14:09:00,101.79,101.8,101.78,101.8,303200002.0
2007-04-02 14:10:00,101.8,101.82,101.78,101.81,169500000.0
2007-04-02 14:11:00,101.81,101.81,101.78,101.8,263299999.0
2007-04-02 14:12:00,101.81,101.82,101.79,101.79,208400000.0
2007-04-02 14:13:00,101.79,101.82,101.79,101.8,406100004.0
2007-04-02 14:14:00,101.8,101.82,101.79,101.79,302800000.0
2007-04-02 14:15:00,101.79,101.82,101.76,101.79,264500000.0
2007-04-02 14:16:00,101.79,101.8,101.79,101.79,114600000.0
2007-04-02 14:17:00,101.8,101.8,101.8,101.8,8000000.0
2007-04-02 14:18:00,101.8,101.8,101.76,101.76,64000001.0
2007-04-02 14:19:00,101.755,101.81,101.73,101.79,392799998.0
2007-04-02 14:20:00,101.8,101.85,101.8,101.83,306499999.0
2007-04-02 14:21:00,101.83,101.84,101.81,101.84,155500000.0
2007-04-02 14:22:00,101.825,101.85,101.825,101.83,234100000.0
2007-04-02 14:23:00,101.85,101.86,101.83,101.86,84500000.0
2007-04-02 14:24:00,101.86,101.86,101.83,101.85,257400000.0
2007-04-02 14:25:00,101.85,101.85,101.82,101.825,303799999.0
2007-04-02 14:26:00,101.825,101.84,101.79,101.8,706000001.0
2007-04-02 14:27:00,101.79,101.81,101.79,101.8,583700000.0
2007-04-02 14:28:00,101.8,101.84,101.79,101.79,506400002.0
2007-04-02 14:29:00,101.79,101.82,101.75,101.8,631800001.0
2007-04-02 14:30:00,101.8,101.8,101.79,101.79,81100000.0
2007-04-02 14:31:00,101.8,101.8,101.78,101.78,319700001.0
2007-04-02 14:32:00,101.78,101.81,101.78,101.79,289600001.0
2007-04-02 14:33:00,101.8,101.8,101.79,101.8,176799999.0
2007-04-02 14:34:00,101.8,101.8,101.79,101.79,128999998.0
2007-04-02 14:35:00,101.79,101.8,101.77,101.78,572100008.0
2007-04-02 14:36:00,101.79,101.79,101.74,101.775,256000000.0
2007-04-02 14:37:00,101.77,101.835,101.77,101.81,467099997.0
2007-04-02 14:38:00,101.81,101.83,101.8,101.83,380799997.0
2007-04-02 14:39:00,101.84,101.86,101.82,101.85,249900003.0
2007-04-02 14:40:00,101.85,101.85,101.815,101.815,334300000.0
2007-04-02 14:41:00,101.82,101.82,101.805,101.82,52000001.0
2007-04-02 14:42:00,101.83,101.83,101.79,101.79,445800001.0
2007-04-02 14:43:00,101.79,101.83,101.77,101.83,968599997.0
2007-04-02 14:44:00,101.83,101.87,101.82,101.87,652200003.0
2007-04-02 14:45:00,101.87,101.87,101.84,101.86,243200002.0
2007-04-02 14:46:00,101.86,101.87,101.835,101.84,335300005.0
2007-04-02 14:47:00,101.84,101.86,101.82,101.82,477000011.0
2007-04-02 14:48:00,101.805,101.83,101.805,101.83,145100000.0
2007-04-02 14:49:00,101.83,101.85,101.825,101.84,239700001.0
2007-04-02 14:50:00,101.84,101.85,101.82,101.825,362200003.0
2007-04-02 14:51:00,101.84,101.86,101.83,101.84,420500000.0
2007-04-02 14:52:00,101.84,101.86,101.81,101.83,459500006.0
2007-04-02 14:53:00,101.84,101.87,101.835,101.87,514700002.0
2007-04-02 14:54:00,101.87,101.9,101.86,101.88,362799997.0
2007-04-02 14:55:00,101.89,101.92,101.885,101.91,333300003.0
2007-04-02 14:56:00,101.92,101.93,101.89,101.9,319900001.0
2007-04-02 14:57:00,101.895,101.91,101.865,101.88,279800001.0
2007-04-02 14:58:00,101.88,101.88,101.86,101.88,570600013.0
2007-04-02 14:59:00,101.87,101.88,101.87,101.88,314000000.0
2007-04-02 15:00:00,101.88,101.91,101.88,101.895,687400005.0
2007-04-02 15:01:00,101.895,101.91,101.875,101.875,245099999.0
2007-04-02 15:02:00,101.88,101.9,101.87,101.9,148500000.0
2007-04-02 15:03:00,101.9,101.9,101.87,101.87,293400000.0
2007-04-02 15:04:00,101.86,101.86,101.8,101.86,226000001.0
2007-04-02 15:05:00,101.86,101.87,101.85,101.85,133200001.0
2007-04-02 15:06:00,101.85,101.88,101.84,101.86,640400009.0
2007-04-02 15:07:00,101.86,101.88,101.85,101.87,482000004.0
2007-04-02 15:08:00,101.87,101.87,101.815,101.815,681200005.0
2007-04-02 15:09:00,101.815,101.87,101.815,101.84,233700001.0
2007-04-02 15:10:00,101.86,101.87,101.83,101.85,434999996.0
2007-04-02 15:11:00,101.85,101.86,101.835,101.86,56000000.0
2007-04-02 15:12:00,101.85,101.86,101.835,101.85,54200000.0
2007-04-02 15:13:00,101.86,101.86,101.86,101.86,28000000.0
2007-04-02 15:14:00,101.86,101.86,101.83,101.83,146299999.0
2007-04-02 15:15:00,101.85,101.85,101.835,101.85,28000000.0
2007-04-02 15:16:00,101.835,101.86,101.805,101.805,140800000.0
2007-04-02 15:17:00,101.8,101.84,101.8,101.83,62199999.0
2007-04-02 15:18:00,101.83,101.83,101.81,101.81,312700000.0
2007-04-02 15:19:00,101.8,101.85,101.8,101.85,162400001.0
2007-04-02 15:20:00,101.85,101.85,101.82,101.82,61299999.0
2007-04-02 15:21:00,101.82,101.85,101.82,101.84,57399999.0
2007-04-02 15:22:00,101.84,101.84,101.82,101.83,31200000.0
2007-04-02 15:23:00,101.83,101.86,101.825,101.86,306100001.0
2007-04-02 15:24:00,101.86,101.87,101.85,101.86,300200002.0
2007-04-02 15:25:00,101.86,101.87,101.85,101.87,203300003.0
2007-04-02 15:26:00,101.87,101.88,101.865,101.865,133900000.0
2007-04-02 15:27:00,101.86,101.88,101.86,101.87,171000002.0
2007-04-02 15:28:00,101.88,101.89,101.87,101.87,201199997.0
2007-04-02 15:29:00,101.88,101.88,101.88,101.88,11200000.0
2007-04-02 15:30:00,101.89,101.89,101.87,101.87,440200000.0
2007-04-02 15:31:00,101.87,101.88,101.86,101.88,309700002.0
2007-04-02 15:32:00,101.89,101.9,101.88,101.89,85400000.0
2007-04-02 15:33:00,101.9,101.9,101.87,101.88,155600000.0
2007-04-02 15:34:00,101.89,101.89,101.875,101.875,79799999.0
2007-04-02 15:35:00,101.89,101.9,101.87,101.885,79900000.0
2007-04-02 15:36:00,101.9,101.91,101.885,101.91,105600000.0
2007-04-02 15:37:00,101.91,101.92,101.9,101.9,98900003.0
2007-04-02 15:38:00,101.9,101.93,101.895,101.93,472100006.0
2007-04-02 15:39:00,101.915,101.93,101.905,101.93,95100000.0
2007-04-02 15:40:00,101.93,101.94,101.93,101.94,255999999.0
2007-04-02 15:41:00,101.93,101.93,101.83,101.83,254200003.0
2007-04-02 15:42:00,101.81,101.87,101.8,101.86,631800001.0
2007-04-02 15:43:00,101.85,101.87,101.835,101.85,352600000.0
2007-04-02 15:44:00,101.86,101.87,101.83,101.83,375000000.0
2007-04-02 15:45:00,101.86,101.88,101.835,101.865,435799998.0
2007-04-02 15:46:00,101.87,101.88,101.84,101.85,334900001.0
2007-04-02 15:47:00,101.85,101.85,101.83,101.84,112700002.0
2007-04-02 15:48:00,101.84,101.87,101.835,101.87,83000001.0
2007-04-02 15:49:00,101.87,101.89,101.85,101.89,499599998.0
2007-04-02 15:50:00,101.89,101.9,101.84,101.845,373600001.0
2007-04-02 15:51:00,101.86,101.87,101.845,101.86,516000000.0
2007-04-02 15:52:00,101.86,101.87,101.83,101.87,493100001.0
2007-04-02 15:53:00,101.86,101.87,101.835,101.87,449700001.0
2007-04-02 15:54:00,101.87,101.89,101.87,101.88,107500000.0
2007-04-02 15:55:00,101.89,101.91,101.88,101.9,331700004.0
2007-04-02 15:56:00,101.89,101.91,101.88,101.885,187000001.0
2007-04-02 15:57:00,101.9,101.91,101.855,101.87,430700004.0
2007-04-02 15:58:00,101.88,101.9,101.85,101.85,306200001.0
2007-04-02 15:59:00,101.86,101.9,0.818,101.88,309799995.0
2007-04-02 16:00:00,101.94,101.95,1.213,101.945,320499995.0
2007-04-02 16:01:00,101.945,102.025,101.91,102.02,504399985.0
2007-04-02 16:02:00,102.01,102.025,101.93,101.95,693499991.0
2007-04-02 16:03:00,101.96,101.97,101.905,101.905,214300001.0
2007-04-02 16:04:00,101.895,101.91,101.87,101.9,409899998.0
2007-04-02 16:05:00,101.91,101.91,101.87,101.87,230999998.0
2007-04-02 16:06:00,101.88,101.88,101.85,101.87,430399997.0
2007-04-02 16:07:00,101.87,101.88,101.77,101.84,388300000.0
2007-04-02 16:08:00,101.82,101.85,101.82,101.84,233100000.0
2007-04-02 16:09:00,101.84,101.89,101.77,101.86,182799999.0
2007-04-02 16:10:00,101.85,101.87,101.85,101.86,168999997.0
2007-04-02 16:11:00,101.84,101.85,101.82,101.85,334000002.0
2007-04-02 16:12:00,101.85,101.86,101.795,101.795,379400008.0
2007-04-02 16:13:00,101.81,101.83,101.805,101.82,170100000.0
2007-04-02 16:14:00,101.83,101.83,101.79,101.795,402000002.0
2007-04-02 16:15:00,101.79,101.83,101.77,101.785,292499999.0
2007-04-02 16:16:00,101.785,101.81,101.7,101.79,482900000.0
2007-04-02 16:17:00,101.8,101.82,101.795,101.82,381700003.0
2007-04-02 16:18:00,101.82,101.82,101.8,101.82,340400006.0
2007-04-02 16:19:00,101.83,101.9,101.83,101.9,283000008.0
2007-04-02 16:20:00,101.9,101.91,101.86,101.89,183600003.0
2007-04-02 16:21:00,101.89,101.9,101.88,101.89,188500000.0
2007-04-02 16:22:00,101.88,101.92,101.875,101.92,172700000.0
2007-04-02 16:23:00,101.91,101.92,101.89,101.9,259200003.0
2007-04-02 16:24:00,101.9,101.9,101.855,101.88,138100000.0
2007-04-02 16:25:00,101.87,101.89,101.83,101.85,489699995.0
2007-04-02 16:26:00,101.85,101.88,101.825,101.84,412299995.0
2007-04-02 16:27:00,101.85,101.85,101.75,101.83,415999999.0
2007-04-02 16:28:00,101.83,101.84,101.81,101.82,81399998.0
2007-04-02 16:29:00,101.82,101.83,101.82,101.82,34800000.0
2007-04-02 16:30:00,101.83,101.85,101.825,101.84,141800004.0
2007-04-02 16:31:00,101.84,101.85,101.82,101.84,145300001.0
2007-04-02 16:32:00,101.85,101.88,101.83,101.87,539600004.0
2007-04-02 16:33:00,101.86,101.93,101.765,101.91,555500004.0
2007-04-02 16:34:00,101.91,101.92,101.82,101.87,419199993.0
2007-04-02 16:35:00,101.88,101.88,101.81,101.82,260700004.0
2007-04-02 16:36:00,101.82,101.83,101.79,101.8,158800000.0
2007-04-02 16:37:00,101.8,101.815,101.79,101.815,101699999.0
2007-04-02 16:38:00,101.82,101.85,101.81,101.81,367200009.0
2007-04-02 16:39:00,101.81,101.82,101.72,101.77,269100000.0
2007-04-02 16:40:00,101.79,101.8,101.76,101.8,437000009.0
2007-04-02 16:41:00,101.8,101.8,101.77,101.78,74200000.0
2007-04-02 16:42:00,101.78,101.79,101.77,101.78,81400000.0
2007-04-02 16:43:00,101.78,101.79,101.755,101.78,107800000.0
2007-04-02 16:44:00,101.775,101.79,101.75,101.75,144599999.0
2007-04-02 16:45:00,101.76,101.77,101.66,101.72,285000000.0
2007-04-02 16:46:00,101.71,101.77,101.71,101.76,293600000.0
2007-04-02 16:47:00,101.755,101.835,101.68,101.82,514399997.0
2007-04-02 16:48:00,101.82,101.82,101.8,101.81,195599998.0
2007-04-02 16:49:00,101.81,101.81,101.79,101.8,306899997.0
2007-04-02 16:50:00,101.8,101.81,101.75,101.78,193200000.0
2007-04-02 16:51:00,101.78,101.79,101.76,101.77,239000006.0
2007-04-02 16:52:00,101.78,101.78,101.73,101.73,138600000.0
2007-04-02 16:53:00,101.73,101.76,101.71,101.76,489200001.0
2007-04-02 16:54:00,101.76,101.77,101.74,101.76,330700000.0
2007-04-02 16:55:00,101.76,101.82,101.76,101.81,343000000.0
2007-04-02 16:56:00,101.81,101.85,101.81,101.83,290100001.0
2007-04-02 16:57:00,101.84,101.86,101.815,101.815,411400000.0
2007-04-02 16:58:00,101.81,101.87,101.81,101.87,351400002.0
2007-04-02 16:59:00,101.87,101.93,101.87,101.91,311099998.0
2007-04-02 17:00:00,101.91,101.94,101.865,101.87,289099998.0
2007-04-02 17:01:00,101.875,101.89,101.87,101.87,244500000.0
2007-04-02 17:02:00,101.88,101.88,101.78,101.875,299900000.0
2007-04-02 17:03:00,101.875,101.9,101.87,101.89,154100001.0
2007-04-02 17:04:00,101.89,101.92,101.81,101.86,615999998.0
2007-04-02 17:05:00,101.86,101.88,101.77,101.855,390999997.0
2007-04-02 17:06:00,101.77,101.86,101.75,101.84,353000000.0
2007-04-02 17:07:00,101.835,101.86,101.82,101.83,242500000.0
2007-04-02 17:08:00,101.83,101.84,101.79,101.795,191700000.0
2007-04-02 17:09:00,101.8,101.8,101.78,101.79,51200000.0
2007-04-02 17:10:00,101.8,101.82,101.785,101.81,189999998.0
2007-04-02 17:11:00,101.81,101.85,101.8,101.85,78300000.0
2007-04-02 17:12:00,101.84,101.85,101.82,101.84,133200001.0
2007-04-02 17:13:00,101.84,101.84,101.82,101.84,188800005.0
2007-04-02 17:14:00,101.85,101.85,101.83,101.84,66200000.0
2007-04-02 17:15:00,101.85,101.85,101.76,101.76,262299997.0
2007-04-02 17:16:00,101.845,101.9,101.845,101.88,123600000.0
2007-04-02 17:17:00,101.88,101.9,101.81,101.89,182700001.0
2007-04-02 17:18:00,101.88,101.88,101.86,101.87,289300000.0
2007-04-02 17:19:00,101.86,101.87,101.85,101.85,151299999.0
2007-04-02 17:20:00,101.83,101.84,101.83,101.84,38200000.0
2007-04-02 17:21:00,101.85,101.85,101.85,101.85,38200000.0
2007-04-02 17:22:00,101.85,101.85,101.85,101.85,68200000.0
2007-04-02 17:23:00,101.84,101.85,101.84,101.85,192800001.0
2007-04-02 17:24:00,101.86,101.86,101.84,101.86,286699999.0
2007-04-02 17:25:00,101.87,101.87,101.86,101.87,98700001.0
2007-04-02 17:26:00,101.87,101.87,101.84,101.84,180099998.0
2007-04-02 17:27:00,101.85,101.85,101.83,101.83,115500001.0
2007-04-02 17:28:00,101.83,101.87,101.825,101.87,395700000.0
2007-04-02 17:29:00,101.86,101.91,101.86,101.9,450800000.0
2007-04-02 17:30:00,101.9,101.92,101.89,101.89,397200003.0
2007-04-02 17:31:00,101.9,101.9,101.87,101.88,454300005.0
2007-04-02 17:32:00,101.89,101.89,101.8,101.88,223199999.0
2007-04-02 17:33:00,101.88,101.895,101.795,101.88,413399995.0
2007-04-02 17:34:00,101.875,101.89,101.77,101.87,301599996.0
2007-04-02 17:35:00,101.87,101.9,101.87,101.89,470400000.0
2007-04-02 17:36:00,101.89,101.91,101.88,101.91,311099996.0
2007-04-02 17:37:00,101.9,101.91,101.895,101.9,30400000.0
2007-04-02 17:38:00,101.9,101.91,101.9,101.91,178400006.0
2007-04-02 17:39:00,101.895,101.895,101.87,101.88,302600001.0
2007-04-02 17:40:00,101.88,101.89,101.86,101.89,276900001.0
2007-04-02 17:41:00,101.88,101.89,101.84,101.86,300799999.0
2007-04-02 17:42:00,101.86,101.86,101.85,101.85,112100000.0
2007-04-02 17:43:00,101.85,101.86,101.815,101.86,182100001.0
2007-04-02 17:44:00,101.86,101.9,101.86,101.885,390799996.0
2007-04-02 17:45:00,101.88,101.9,101.88,101.89,495799990.0
2007-04-02 17:46:00,101.89,101.9,101.88,101.89,520999996.0
2007-04-02 17:47:00,101.88,101.89,101.87,101.88,176799999.0
2007-04-02 17:48:00,101.87,101.87,101.82,101.84,170800003.0
2007-04-02 17:49:00,101.835,101.84,101.79,101.81,182300003.0
2007-04-02 17:50:00,101.81,101.81,101.8,101.8,90500000.0
2007-04-02 17:51:00,101.79,101.79,101.75,101.76,546000004.0
2007-04-02 17:52:00,101.77,101.77,101.72,101.72,423999998.0
2007-04-02 17:53:00,101.74,101.75,101.72,101.75,89300002.0
2007-04-02 17:54:00,101.76,101.79,101.76,101.78,138999999.0
2007-04-02 17:55:00,101.79,101.79,101.67,101.76,261600000.0
2007-04-02 17:56:00,101.77,101.78,101.755,101.77,251400002.0
2007-04-02 17:57:00,101.78,101.8,101.67,101.79,396899996.0
2007-04-02 17:58:00,101.79,101.8,101.67,101.77,348000002.0
2007-04-02 17:59:00,101.77,117.7,1.156,101.81,1148500010.0
2007-04-02 18:00:00,101.8,101.82,101.67,101.785,644100004.0
2007-04-02 18:01:00,101.79,101.8,101.78,101.8,86800000.0
2007-04-02 18:02:00,101.8,101.8,101.78,101.78,381099998.0
2007-04-02 18:03:00,101.79,101.8,101.79,101.8,70100002.0
2007-04-02 18:04:00,101.81,101.83,101.81,101.83,33500001.0
2007-04-02 18:05:00,101.84,101.85,101.825,101.84,150700000.0
2007-04-02 18:06:00,101.84,101.84,101.8,101.81,214300001.0
2007-04-02 18:07:00,101.8,101.82,101.8,101.81,263800001.0
2007-04-02 18:08:00,101.81,101.82,101.81,101.82,55100000.0
2007-04-02 18:09:00,101.82,101.82,101.8,101.8,400599999.0
2007-04-02 18:10:00,101.81,101.81,101.795,101.8,164599999.0
2007-04-02 18:11:00,101.8,101.8,101.67,101.8,495099997.0
2007-04-02 18:12:00,101.79,101.8,101.78,101.8,291000003.0
2007-04-02 18:13:00,101.79,101.81,101.78,101.8,374200001.0
2007-04-02 18:14:00,101.8,101.805,101.8,101.805,185400000.0
2007-04-02 18:15:00,101.81,101.83,101.8,101.82,415700003.0
2007-04-02 18:16:00,101.83,101.83,101.8,101.82,229999998.0
2007-04-02 18:17:00,101.815,101.815,101.8,101.81,115100000.0
2007-04-02 18:18:00,101.805,101.81,101.8,101.8,126800000.0
2007-04-02 18:19:00,101.79,101.81,101.79,101.81,89200000.0
2007-04-02 18:20:00,101.8,232.87,96.06,117.7,328600000.0
2007-04-02 18:21:00,101.8,157.42,101.8,157.42,267500000.0
2007-04-02 18:22:00,101.8,101.805,101.8,101.8,126499999.0
2007-04-02 18:23:00,101.8,101.82,101.8,101.81,304599998.0
2007-04-02 18:24:00,101.82,101.825,101.8,101.8,87099999.0
2007-04-02 18:25:00,101.805,101.81,101.79,101.8,135599998.0
2007-04-02 18:26:00,101.8,232.9,101.79,101.8,152399998.0
2007-04-02 18:27:00,101.8,101.8,101.79,101.79,98500000.0
2007-04-02 18:28:00,101.8,101.8,101.8,101.8,36100000.0
2007-04-02 18:29:00,101.8,101.8,101.7,101.79,155099999.0
2007-04-02 18:30:00,101.78,101.78,101.77,101.78,203000005.0
2007-04-02 18:31:00,101.79,101.8,101.775,101.795,115600002.0
2007-04-02 18:32:00,101.81,101.81,101.81,101.81,2400000.0
2007-04-02 18:33:00,101.81,101.82,101.805,101.81,135200000.0
2007-04-02 18:34:00,101.82,101.83,101.815,101.83,29600000.0
2007-04-02 18:35:00,101.82,101.82,101.81,101.81,49600000.0
2007-04-02 18:36:00,101.82,101.82,101.815,101.815,13400000.0
2007-04-02 18:37:00,101.81,101.82,101.81,101.82,26900000.0
2007-04-02 18:38:00,101.82,101.83,101.815,101.83,48400001.0
2007-04-02 18:39:00,101.83,101.83,101.815,101.83,71000001.0
2007-04-02 18:41:00,101.82,101.82,101.82,101.82,2400000.0
2007-04-02 18:42:00,101.82,101.83,101.82,101.82,23100000.0
2007-04-02 18:43:00,101.82,101.85,101.82,101.85,150300000.0
2007-04-02 18:44:00,101.85,101.86,101.85,101.86,163700000.0
2007-04-02 18:45:00,101.87,101.87,101.86,101.87,308800000.0
2007-04-02 18:46:00,101.87,101.87,101.84,101.85,401700000.0
2007-04-02 18:47:00,101.84,101.86,101.84,101.86,360700002.0
2007-04-02 18:48:00,101.86,101.87,101.85,101.85,113100000.0
2007-04-02 18:49:00,101.85,101.85,101.85,101.85,15900000.0
2007-04-02 18:50:00,101.85,101.85,101.84,101.84,55700000.0
2007-04-02 18:51:00,101.85,101.85,101.81,101.82,351000002.0
2007-04-02 18:52:00,101.83,101.84,101.81,101.83,362200000.0
2007-04-02 18:53:00,101.83,101.84,101.83,101.83,116200000.0
2007-04-02 18:54:00,101.83,101.84,101.74,101.83,267400001.0
2007-04-02 18:55:00,101.83,101.84,101.81,101.81,359099998.0
2007-04-02 18:56:00,101.81,101.82,101.795,101.81,510499997.0
2007-04-02 18:57:00,101.81,101.83,101.8,101.83,403300000.0
2007-04-02 18:58:00,101.82,101.82,101.78,101.82,269599999.0
2007-04-02 18:59:00,101.82,101.84,101.82,101.83,311899995.0
2007-04-02 19:00:00,101.83,101.85,101.83,101.85,113900002.0
2007-04-02 19:01:00,101.85,101.85,101.84,101.84,163899997.0
2007-04-02 19:02:00,101.84,101.85,101.83,101.83,278499997.0
2007-04-02 19:03:00,101.84,101.86,101.83,101.84,318399999.0
2007-04-02 19:04:00,101.84,101.88,101.78,101.88,206800000.0
2007-04-02 19:05:00,101.89,101.9,101.88,101.88,52000000.0
2007-04-02 19:06:00,101.89,101.89,101.87,101.89,50099999.0
2007-04-02 19:07:00,101.9,101.9,101.87,101.88,142200001.0
2007-04-02 19:08:00,101.88,101.88,101.86,101.86,104499999.0
2007-04-02 19:09:00,101.86,101.88,101.86,101.88,84999999.0
2007-04-02 19:10:00,101.88,101.88,101.84,101.84,165800001.0
2007-04-02 19:11:00,101.85,101.85,101.83,101.84,416100000.0
2007-04-02 19:12:00,101.84,101.87,101.84,101.86,301200001.0
2007-04-02 19:13:00,101.87,101.88,101.86,101.86,47900000.0
2007-04-02 19:14:00,101.87,101.87,101.86,101.86,27900000.0
2007-04-02 19:15:00,101.86,101.87,101.86,101.86,78100000.0
2007-04-02 19:16:00,101.86,101.86,101.84,101.86,128500000.0
2007-04-02 19:17:00,101.86,101.86,101.85,101.85,207900000.0
2007-04-02 19:18:00,101.85,101.85,101.85,101.85,13500000.0
2007-04-02 19:19:00,101.85,101.85,101.82,101.84,80400001.0
2007-04-02 19:20:00,101.84,101.85,101.84,101.84,49300001.0
2007-04-02 19:21:00,101.85,101.85,101.81,101.835,75900002.0
2007-04-02 19:22:00,101.83,101.83,101.75,101.82,164600000.0
2007-04-02 19:23:00,101.82,101.825,101.8,101.81,172500001.0
2007-04-02 19:24:00,101.82,101.82,101.81,101.82,68700000.0
2007-04-02 19:25:00,101.82,101.84,101.815,101.83,195200004.0
2007-04-02 19:26:00,101.85,101.85,101.84,101.85,129100005.0
2007-04-02 19:27:00,101.85,101.86,101.76,101.86,185200003.0
2007-04-02 19:28:00,101.86,101.87,101.85,101.85,174800000.0
2007-04-02 19:29:00,101.84,101.86,101.84,101.86,321500002.0
2007-04-02 19:30:00,101.85,101.86,101.84,101.84,109100000.0
2007-04-02 19:31:00,101.84,101.84,101.75,101.83,225399997.0
2007-04-02 19:32:00,101.83,101.86,101.82,101.86,88400002.0
2007-04-02 19:33:00,101.86,101.87,101.85,101.86,254299997.0
2007-04-02 19:34:00,101.84,101.86,101.84,101.85,102400000.0
2007-04-02 19:35:00,101.85,101.86,101.84,101.855,313200008.0
2007-04-02 19:36:00,101.86,101.87,101.77,101.87,300200004.0
2007-04-02 19:37:00,101.86,101.87,101.85,101.85,67500000.0
2007-04-02 19:38:00,101.84,101.86,101.76,101.86,278300000.0
2007-04-02 19:39:00,101.86,101.86,101.86,101.86,18300000.0
2007-04-02 19:40:00,101.86,101.86,101.86,101.86,39400000.0
2007-04-02 19:41:00,101.86,101.87,101.85,101.87,76699998.0
2007-04-02 19:42:00,101.86,101.88,101.85,101.88,301999997.0
2007-04-02 19:43:00,101.87,101.87,101.87,101.87,39800000.0
2007-04-02 19:44:00,101.87,101.87,101.87,101.87,18300000.0
2007-04-02 19:45:00,101.88,101.9,101.87,101.9,254900000.0
2007-04-02 19:46:00,101.89,101.9,101.88,101.88,184600000.0
2007-04-02 19:47:00,101.89,101.89,101.88,101.89,40600000.0
2007-04-02 19:48:00,101.88,101.89,101.88,101.89,68400000.0
2007-04-02 19:49:00,101.88,101.88,101.87,101.87,52500000.0
2007-04-02 19:50:00,101.89,101.89,101.89,101.89,52500000.0
2007-04-02 19:51:00,101.9,101.9,101.9,101.9,32600000.0
2007-04-02 19:52:00,101.9,101.9,101.89,101.89,198700000.0
2007-04-02 19:53:00,101.9,101.91,101.9,101.9,142100002.0
2007-04-02 19:54:00,101.9,101.9,101.89,101.9,213300001.0
2007-04-02 19:55:00,101.9,101.9,101.9,101.9,68400000.0
2007-04-02 19:57:00,101.9,101.91,101.9,101.91,70200000.0
2007-04-02 19:58:00,101.9,101.92,101.9,101.91,85200001.0
2007-04-02 19:59:00,101.905,101.905,101.9,101.9,102000000.0
2007-04-02 20:00:00,101.9,101.9,101.89,101.89,129799999.0
2007-04-02 20:01:00,101.9,101.9,101.89,101.89,265300001.0
2007-04-02 20:02:00,101.89,101.89,101.87,101.875,62300001.0
2007-04-02 20:03:00,101.865,101.88,101.83,101.87,200500002.0
2007-04-02 20:04:00,101.87,101.88,101.83,101.83,243700000.0
2007-04-02 20:05:00,101.86,101.87,101.86,101.87,36200000.0
2007-04-02 20:06:00,101.87,101.87,101.87,101.87,126300000.0
2007-04-02 20:07:00,101.87,101.87,101.87,101.87,104400000.0
2007-04-02 20:08:00,101.87,101.87,101.86,101.87,256900000.0
2007-04-02 20:09:00,101.87,101.87,101.83,101.84,366700001.0
2007-04-02 20:10:00,101.835,101.87,101.76,101.87,159500000.0
2007-04-02 20:11:00,101.87,101.88,101.87,101.88,73400000.0
2007-04-02 20:12:00,101.87,101.88,101.87,101.87,82800000.0
2007-04-02 20:13:00,101.87,101.87,101.86,101.87,151800000.0
2007-04-02 20:14:00,101.87,101.87,101.865,101.87,83200000.0
2007-04-02 20:15:00,101.87,101.88,101.87,101.88,214000000.0
2007-04-02 20:16:00,101.88,101.92,101.87,101.87,132600000.0
2007-04-02 20:17:00,101.86,101.87,101.85,101.86,330800004.0
2007-04-02 20:18:00,101.87,101.87,101.86,101.86,193500001.0
2007-04-02 20:19:00,101.87,101.88,101.87,101.88,84300000.0
2007-04-02 20:20:00,101.89,101.9,101.89,101.9,179100001.0
2007-04-02 20:21:00,101.89,101.9,101.86,101.88,272699999.0
2007-04-02 20:22:00,101.875,101.875,101.85,101.855,164900002.0
2007-04-02 20:23:00,101.86,101.89,101.86,101.885,118000002.0
2007-04-02 20:24:00,101.88,101.9,101.88,101.88,243100002.0
2007-04-02 20:25:00,101.88,101.89,101.86,101.86,348000005.0
2007-04-02 20:26:00,101.86,101.91,101.86,101.89,374000008.0
2007-04-02 20:27:00,101.89,101.89,101.85,101.86,187700003.0
2007-04-02 20:28:00,101.78,101.86,101.77,101.85,186800000.0
2007-04-02 20:29:00,101.855,101.875,101.77,101.87,185200001.0
2007-04-02 20:30:00,101.865,101.87,101.78,101.86,70299999.0
2007-04-02 20:31:00,101.88,101.88,101.88,101.88,3200000.0
2007-04-02 20:32:00,101.88,101.88,101.86,101.87,63900000.0
2007-04-02 20:33:00,101.87,101.88,101.87,101.87,81500001.0
2007-04-02 20:34:00,101.88,101.88,101.88,101.88,12800000.0
2007-04-02 20:35:00,101.89,101.89,101.89,101.89,19200000.0
2007-04-02 20:36:00,101.89,101.89,101.89,101.89,12800000.0
2007-04-02 20:37:00,101.88,101.88,101.87,101.88,55100000.0
2007-04-02 20:38:00,101.88,101.89,101.87,101.875,123900000.0
2007-04-02 20:39:00,101.87,101.88,101.87,101.875,98200000.0
2007-04-02 20:40:00,101.875,101.88,101.87,101.875,66400000.0
2007-04-02 20:41:00,101.875,101.89,101.875,101.89,60600001.0
2007-04-02 20:42:00,101.885,101.91,101.885,101.91,64600002.0
2007-04-02 20:43:00,101.91,101.91,101.89,101.895,345900006.0
2007-04-02 20:44:00,101.9,101.9,101.9,101.9,217400010.0
2007-04-02 20:45:00,101.895,101.92,101.895,101.91,189100002.0
2007-04-02 20:46:00,101.91,101.915,101.9,101.91,410300004.0
2007-04-02 20:47:00,101.91,101.91,101.81,101.81,232900005.0
2007-04-02 20:48:00,101.9,101.9,101.88,101.89,209900000.0
2007-04-02 20:49:00,101.9,101.91,101.81,101.81,97400003.0
2007-04-02 20:50:00,101.81,101.89,101.81,101.88,111799998.0
2007-04-02 20:51:00,101.88,101.88,101.87,101.87,38400000.0
2007-04-02 20:52:00,101.87,101.875,101.87,101.87,33400000.0
2007-04-02 20:53:00,101.87,101.88,101.87,101.88,16800000.0
2007-04-02 20:54:00,101.875,101.88,101.87,101.87,49600000.0
2007-04-02 20:55:00,101.87,101.89,101.86,101.89,89099999.0
2007-04-02 20:56:00,101.9,101.9,101.86,101.89,90299999.0
2007-04-02 20:57:00,101.89,101.89,101.88,101.88,14400000.0
2007-04-02 20:58:00,101.88,101.89,101.88,101.89,32800000.0
2007-04-02 20:59:00,101.88,101.91,101.84,101.85,329299993.0
2007-04-02 21:00:00,101.84,101.87,101.835,101.87,235800003.0
2007-04-02 21:01:00,101.87,101.88,101.79,101.87,86400000.0
2007-04-02 21:02:00,101.88,101.89,101.87,101.88,159699998.0
2007-04-02 21:03:00,101.89,101.89,101.87,101.89,162400003.0
2007-04-02 21:04:00,101.875,101.89,101.875,101.88,31100001.0
2007-04-02 21:05:00,101.87,101.89,101.87,101.88,32700001.0
2007-04-02 21:06:00,101.89,101.9,101.89,101.9,27900001.0
2007-04-02 21:07:00,101.91,101.91,101.895,101.91,136900002.0
2007-04-02 21:08:00,101.91,101.92,101.815,101.91,483399999.0
2007-04-02 21:09:00,101.905,101.93,101.82,101.92,246100001.0
2007-04-02 21:10:00,101.915,101.93,101.83,101.92,201700005.0
2007-04-02 21:11:00,101.92,101.93,101.825,101.93,42599999.0
2007-04-02 21:12:00,101.93,101.96,101.93,101.945,173400002.0
2007-04-02 21:13:00,101.93,101.96,101.93,101.94,248300004.0
2007-04-02 21:14:00,101.94,101.95,101.93,101.95,193600002.0
2007-04-02 21:15:00,101.94,101.95,101.935,101.94,63900001.0
2007-04-02 21:16:00,101.92,101.94,101.92,101.93,44699999.0
2007-04-02 21:17:00,101.94,101.94,101.92,101.93,110899999.0
2007-04-02 21:18:00,101.93,101.93,101.925,101.93,196399995.0
2007-04-02 21:19:00,101.92,101.92,101.91,101.91,87500000.0
2007-04-02 21:20:00,101.91,101.91,101.91,101.91,43000000.0
2007-04-02 21:21:00,101.91,101.92,101.91,101.91,125700001.0
2007-04-02 21:22:00,101.91,101.92,101.9,101.92,139200001.0
2007-04-02 21:23:00,101.94,101.95,101.94,101.94,12000000.0
2007-04-02 21:24:00,101.94,101.94,101.94,101.94,3900000.0
2007-04-02 21:25:00,101.935,101.935,101.92,101.92,181600001.0
2007-04-02 21:26:00,101.93,101.93,101.925,101.93,108500001.0
2007-04-02 21:28:00,101.94,101.94,101.94,101.94,3200000.0
2007-04-02 21:29:00,101.93,101.93,101.91,101.92,245800000.0
2007-04-02 21:30:00,101.92,101.93,101.915,101.92,117500000.0
2007-04-02 21:31:00,101.92,101.92,101.91,101.91,47700001.0
2007-04-02 21:32:00,101.91,101.91,101.91,101.91,45500001.0
2007-04-02 21:33:00,101.905,101.905,101.885,101.895,74900000.0
2007-04-02 21:34:00,101.9,101.9,101.87,101.88,90600000.0
2007-04-02 21:35:00,101.885,101.885,101.87,101.88,44700000.0
2007-04-02 21:36:00,101.88,101.88,101.86,101.86,40600000.0
2007-04-02 21:37:00,101.86,101.87,101.86,101.86,101200000.0
2007-04-02 21:38:00,101.87,101.87,101.84,101.86,37400000.0
2007-04-02 21:39:00,101.86,101.86,101.85,101.85,119900000.0
2007-04-02 21:40:00,101.82,101.88,101.82,101.88,119900000.0
2007-04-02 21:41:00,101.875,101.9,101.87,101.895,85300001.0
2007-04-02 21:42:00,101.895,101.9,101.88,101.9,133400002.0
2007-04-02 21:43:00,101.91,101.92,101.9,101.91,175000004.0
2007-04-02 21:44:00,101.915,101.94,101.915,101.94,162900002.0
2007-04-02 21:45:00,101.95,101.96,101.95,101.96,7200000.0
2007-04-02 21:46:00,101.955,101.955,101.94,101.94,103399998.0
2007-04-02 21:47:00,101.95,101.95,101.95,101.95,7200000.0
2007-04-02 21:48:00,101.95,101.95,101.95,101.95,2400000.0
2007-04-02 21:49:00,101.945,101.945,101.93,101.94,52000000.0
2007-04-02 21:50:00,101.93,101.93,101.91,101.92,64599998.0
2007-04-02 21:51:00,101.94,101.94,101.935,101.935,25600000.0
2007-04-02 21:52:00,101.93,101.94,101.93,101.94,31200000.0
2007-04-02 21:53:00,101.925,101.93,101.9,101.92,137999998.0
2007-04-02 21:54:00,101.92,101.92,101.92,101.92,18400000.0
2007-04-02 21:55:00,101.915,101.92,101.91,101.92,116700001.0
2007-04-02 21:56:00,101.915,101.92,101.88,101.91,93200000.0
2007-04-02 21:57:00,101.91,101.91,101.9,101.91,24700001.0
2007-04-02 21:58:00,101.91,101.92,101.91,101.915,183100001.0
2007-04-02 21:59:00,101.91,101.96,101.9,101.95,124700002.0
2007-04-02 22:00:00,101.95,101.96,101.93,101.94,78700000.0
2007-04-02 22:01:00,101.94,101.95,101.94,101.94,70400000.0
2007-04-02 22:02:00,101.94,101.95,101.92,101.925,164200000.0
2007-04-02 22:03:00,101.93,101.93,101.91,101.91,50500000.0
2007-04-02 22:04:00,101.905,101.94,101.9,101.92,174100001.0
2007-04-02 22:05:00,101.92,101.93,101.91,101.93,61700000.0
2007-04-02 22:06:00,101.92,101.94,101.91,101.92,73400000.0
2007-04-02 22:07:00,101.91,101.94,101.91,101.92,48100001.0
2007-04-02 22:08:00,101.92,101.94,101.92,101.92,94200001.0
2007-04-02 22:09:00,101.94,101.94,101.91,101.91,31200000.0
2007-04-02 22:10:00,101.92,101.92,101.92,101.92,2400000.0
2007-04-02 22:11:00,101.92,101.93,101.915,101.915,22400000.0
2007-04-02 22:12:00,101.915,101.93,101.91,101.93,62700001.0
2007-04-02 22:13:00,101.94,101.94,101.92,101.93,26500000.0
2007-04-02 22:14:00,101.915,101.915,101.91,101.91,25600000.0
2007-04-02 22:15:00,101.91,101.93,101.91,101.91,79200000.0
2007-04-02 22:16:00,101.92,101.92,101.89,101.91,125900001.0
2007-04-02 22:17:00,101.91,101.94,101.91,101.93,56300000.0
2007-04-02 22:18:00,101.92,101.92,101.92,101.92,9000000.0
2007-04-02 22:19:00,101.94,101.94,101.94,101.94,9000000.0
2007-04-02 22:20:00,101.92,101.94,101.92,101.93,28800000.0
2007-04-02 22:21:00,101.93,101.94,101.91,101.92,195500000.0
2007-04-02 22:22:00,101.94,101.94,101.91,101.93,83900001.0
2007-04-02 22:23:00,101.915,101.915,101.91,101.915,25600000.0
2007-04-02 22:24:00,101.92,101.92,101.9,101.9,71500000.0
2007-04-02 22:25:00,101.9,101.92,101.88,101.88,119900000.0
2007-04-02 22:26:00,101.885,101.92,101.885,101.9,57000000.0
2007-04-02 22:27:00,101.91,101.92,101.9,101.9,54900000.0
2007-04-02 22:28:00,101.9,101.92,101.9,101.9,26200000.0
2007-04-02 22:29:00,101.89,101.92,101.89,101.91,80700000.0
2007-04-02 22:30:00,101.93,101.93,101.92,101.92,26200000.0
2007-04-02 22:31:00,101.92,101.95,101.92,101.95,111200000.0
2007-04-02 22:32:00,101.94,101.94,101.94,101.94,28200000.0
2007-04-02 22:33:00,101.96,101.96,101.92,101.94,28200000.0
2007-04-02 22:35:00,101.94,101.95,101.925,101.95,20000000.0
2007-04-02 22:36:00,101.95,101.95,101.925,101.94,76600002.0
2007-04-02 22:37:00,101.945,101.945,101.945,101.945,8000000.0
2007-04-02 22:38:00,101.94,101.945,101.94,101.94,172400006.0
2007-04-02 22:40:00,101.94,101.94,101.94,101.94,21900001.0
2007-04-02 22:41:00,101.95,101.95,101.925,101.93,28000000.0
2007-04-02 22:42:00,101.94,101.94,101.91,101.93,107300003.0
2007-04-02 22:43:00,101.92,101.94,101.92,101.93,142400003.0
2007-04-02 22:44:00,101.92,101.93,101.885,101.91,46700000.0
2007-04-02 22:45:00,101.9,101.9,101.9,101.9,13100000.0
2007-04-02 22:46:00,101.91,101.91,101.88,101.88,66800000.0
2007-04-02 22:47:00,101.9,101.9,101.89,101.89,9600000.0
2007-04-02 22:48:00,101.87,101.89,101.87,101.87,44600000.0
2007-04-02 22:49:00,101.88,101.9,101.87,101.9,205000005.0
2007-04-02 22:50:00,101.9,101.92,101.9,101.91,89800000.0
2007-04-02 22:51:00,101.91,101.91,101.91,101.91,4800000.0
2007-04-02 22:52:00,101.92,101.92,101.9,101.92,33400000.0
2007-04-02 22:53:00,101.92,101.92,101.9,101.9,25100001.0
2007-04-02 22:54:00,101.92,101.92,101.92,101.92,4800000.0
2007-04-02 22:55:00,101.89,101.89,101.89,101.89,32000000.0
2007-04-02 22:56:00,101.91,101.93,101.91,101.93,32000000.0
2007-04-02 22:57:00,101.91,101.92,101.9,101.9,52500000.0
2007-04-02 22:58:00,101.91,101.92,101.9,101.91,38200000.0
2007-04-02 22:59:00,101.91,101.92,101.9,101.9,25200000.0
2007-04-02 23:00:00,101.91,101.91,101.91,101.91,9100000.0
2007-04-02 23:01:00,101.9,101.9,101.9,101.9,9100000.0
2007-04-02 23:02:00,101.89,101.9,101.89,101.89,13700000.0
2007-04-02 23:03:00,101.89,101.89,101.89,101.89,3200000.0
2007-04-02 23:05:00,101.88,101.88,101.88,101.88,10700000.0
2007-04-02 23:06:00,101.87,101.87,101.87,101.87,64200000.0
2007-04-02 23:07:00,101.88,101.88,101.86,101.86,64200000.0
2007-04-02 23:08:00,101.85,101.87,101.84,101.84,26000000.0
2007-04-02 23:09:00,101.86,101.86,101.83,101.85,34600000.0
2007-04-02 23:10:00,101.85,101.85,101.85,101.85,49200000.0
2007-04-02 23:11:00,101.84,101.84,101.83,101.84,38000000.0
2007-04-02 23:12:00,101.84,101.84,101.83,101.83,12900000.0
2007-04-02 23:13:00,101.845,101.845,101.82,101.82,67200000.0
2007-04-02 23:14:00,101.83,101.83,101.815,101.815,17100000.0
2007-04-02 23:15:00,101.815,101.815,101.8,101.815,64700001.0
2007-04-02 23:16:00,101.83,101.83,101.81,101.83,49900000.0
2007-04-02 23:17:00,101.83,101.83,101.815,101.83,77000000.0
2007-04-02 23:18:00,101.825,101.83,101.825,101.825,30200000.0
2007-04-02 23:19:00,101.83,101.85,101.83,101.84,70000001.0
2007-04-02 23:20:00,101.845,101.885,101.825,101.85,158500000.0
2007-04-02 23:21:00,101.85,101.855,101.85,101.855,27300000.0
2007-04-02 23:23:00,101.855,101.86,101.85,101.86,72100003.0
2007-04-02 23:24:00,101.86,101.865,101.85,101.855,121400004.0
2007-04-02 23:25:00,101.845,101.87,101.845,101.87,77199999.0
2007-04-02 23:26:00,101.86,101.87,101.86,101.86,61800002.0
2007-04-02 23:27:00,101.86,101.86,101.85,101.85,80800003.0
2007-04-02 23:28:00,101.86,101.86,101.835,101.85,182600002.0
2007-04-02 23:29:00,101.85,101.85,101.85,101.85,83900002.0
2007-04-02 23:30:00,101.85,101.85,101.835,101.85,75499999.0
2007-04-02 23:31:00,101.815,101.85,101.815,101.83,24300000.0
2007-04-02 23:32:00,101.86,101.86,101.83,101.85,46000000.0
2007-04-02 23:33:00,101.84,101.85,101.84,101.85,46000000.0
2007-04-02 23:34:00,101.85,101.85,101.84,101.84,69200000.0
2007-04-02 23:35:00,101.86,101.86,101.835,101.835,33400000.0
2007-04-02 23:36:00,101.84,101.84,101.84,101.84,25400000.0
2007-04-02 23:37:00,101.83,101.85,101.83,101.83,99100000.0
2007-04-02 23:38:00,101.83,101.83,101.82,101.82,22200000.0
2007-04-02 23:39:00,101.83,101.83,101.82,101.82,38000000.0
2007-04-02 23:40:00,101.83,101.83,101.82,101.82,61900000.0
2007-04-02 23:41:00,101.835,101.86,101.835,101.85,31800000.0
2007-04-02 23:42:00,101.84,101.84,101.84,101.84,2400000.0
2007-04-02 23:43:00,101.83,101.85,101.83,101.85,31300000.0
2007-04-02 23:44:00,101.85,101.85,101.85,101.85,19800000.0
2007-04-02 23:45:00,101.85,101.85,101.83,101.83,47300000.0
2007-04-02 23:46:00,101.83,101.84,101.825,101.84,39600000.0
2007-04-02 23:47:00,101.84,101.85,101.84,101.85,11900000.0
2007-04-02 23:48:00,101.85,101.855,101.85,101.855,10300000.0
2007-04-02 23:49:00,101.87,101.87,101.87,101.87,4800000.0
2007-04-02 23:50:00,101.855,101.87,101.855,101.87,10400000.0
2007-04-02 23:51:00,101.87,101.87,101.855,101.87,31200000.0
2007-04-02 23:52:00,101.86,101.86,101.85,101.855,31100000.0
2007-04-02 23:53:00,101.87,101.87,101.86,101.86,13900000.0
2007-04-02 23:54:00,101.87,101.88,101.87,101.88,4800000.0
2007-04-02 23:55:00,101.88,101.88,101.88,101.88,9400000.0
2007-04-02 23:57:00,101.88,101.88,101.865,101.88,15100000.0
2007-04-02 23:58:00,101.865,101.865,101.865,101.865,8000000.0
2007-04-02 23:59:00,101.88,101.89,101.87,101.89,42700000.0
2007-04-03 00:00:00,101.88,101.88,101.88,101.88,13100000.0
2007-04-03 00:01:00,101.88,101.88,101.88,101.88,39300000.0
2007-04-03 00:02:00,101.89,101.89,101.86,101.86,79000000.0
2007-04-03 00:03:00,101.845,101.86,101.845,101.86,60999999.0
2007-04-03 00:04:00,101.86,101.87,101.86,101.87,23200000.0
2007-04-03 00:05:00,101.87,101.87,101.86,101.86,23500000.0
2007-04-03 00:06:00,101.86,101.86,101.85,101.85,16800000.0
2007-04-03 00:07:00,101.85,101.85,101.84,101.84,12800000.0
2007-04-03 00:08:00,101.84,101.85,101.825,101.85,79300000.0
2007-04-03 00:09:00,101.84,101.84,101.84,101.84,42500000.0
2007-04-03 00:10:00,101.85,101.86,101.85,101.86,13900000.0
2007-04-03 00:11:00,101.85,101.85,101.84,101.84,39000000.0
2007-04-03 00:12:00,101.84,101.84,101.84,101.84,4800000.0
2007-04-03 00:13:00,101.84,101.84,101.82,101.83,127600000.0
2007-04-03 00:14:00,101.83,101.83,101.78,101.79,64600000.0
2007-04-03 00:15:00,101.79,101.79,101.78,101.78,46600000.0
2007-04-03 00:16:00,101.79,101.8,101.79,101.8,28600000.0
2007-04-03 00:17:00,101.79,101.79,101.765,101.765,109699999.0
2007-04-03 00:18:00,101.8,101.8,101.8,101.8,2400000.0
2007-04-03 00:19:00,101.79,101.79,101.79,101.79,13100000.0
2007-04-03 00:20:00,101.79,101.8,101.79,101.8,36900000.0
2007-04-03 00:21:00,101.79,101.8,101.79,101.8,51300000.0
2007-04-03 00:22:00,101.8,101.81,101.8,101.81,6400000.0
2007-04-03 00:23:00,101.81,101.81,101.81,101.81,3400000.0
2007-04-03 00:24:00,101.81,101.81,101.81,101.81,4000000.0
2007-04-03 00:25:00,101.795,101.81,101.79,101.81,22700000.0
2007-04-03 00:26:00,101.81,101.82,101.8,101.81,82300001.0
2007-04-03 00:27:00,101.81,101.82,101.8,101.8,98800000.0
2007-04-03 00:28:00,101.81,101.81,101.785,101.785,18400000.0
2007-04-03 00:29:00,101.8,101.81,101.785,101.785,22400000.0
2007-04-03 00:31:00,101.79,101.8,101.79,101.8,58000000.0
2007-04-03 00:32:00,101.8,101.8,101.77,101.78,45200000.0
2007-04-03 00:33:00,101.8,101.8,101.79,101.79,27800000.0
2007-04-03 00:34:00,101.79,101.79,101.79,101.79,23000000.0
2007-04-03 00:35:00,101.79,101.79,101.78,101.78,152800000.0
2007-04-03 00:36:00,101.8,101.8,101.79,101.8,42900000.0
2007-04-03 00:37:00,101.8,101.8,101.79,101.79,84100000.0
2007-04-03 00:38:00,101.8,101.8,101.79,101.8,51000000.0
2007-04-03 00:39:00,101.79,101.81,101.79,101.81,39100000.0
2007-04-03 00:40:00,101.795,101.8,101.79,101.8,16800000.0
2007-04-03 00:44:00,101.795,101.795,101.795,101.795,16000000.0
2007-04-03 00:45:00,101.8,101.8,101.8,101.8,2400000.0
2007-04-03 00:46:00,101.79,101.795,101.79,101.795,18300000.0
2007-04-03 00:49:00,101.795,101.795,101.795,101.795,8000000.0
2007-04-03 00:51:00,101.795,101.81,101.795,101.795,36800000.0
2007-04-03 00:52:00,101.81,101.81,101.8,101.81,27300000.0
2007-04-03 00:54:00,101.8,101.83,101.8,101.83,41400000.0
2007-04-03 00:56:00,101.82,101.82,101.82,101.82,30300000.0
2007-04-03 00:57:00,101.81,101.81,101.81,101.81,30300000.0
2007-04-03 01:00:00,101.82,101.82,101.805,101.81,30300000.0
2007-04-03 01:01:00,101.81,101.81,101.8,101.8,15700000.0
2007-04-03 01:02:00,101.81,101.81,101.8,101.8,37400000.0
2007-04-03 01:03:00,101.81,101.81,101.8,101.8,5600000.0
2007-04-03 01:04:00,101.81,101.82,101.81,101.82,15200000.0
2007-04-03 01:05:00,101.81,101.81,101.81,101.81,16000000.0
2007-04-03 01:06:00,101.82,101.83,101.8,101.83,90100000.0
2007-04-03 01:07:00,101.83,101.83,101.83,101.83,4800000.0
2007-04-03 01:08:00,101.83,101.83,101.83,101.83,2400000.0
2007-04-03 01:10:00,101.81,101.81,101.81,101.81,31200000.0
2007-04-03 01:12:00,101.81,101.81,101.81,101.81,51200000.0
2007-04-03 01:13:00,101.8,101.82,101.8,101.81,28000000.0
2007-04-03 01:14:00,101.82,101.82,101.82,101.82,4800000.0
2007-04-03 01:15:00,101.82,101.82,101.815,101.82,22100000.0
2007-04-03 01:16:00,101.82,101.83,101.81,101.81,59100000.0
2007-04-03 01:17:00,101.81,101.845,101.81,101.845,126200000.0
2007-04-03 01:18:00,101.84,101.84,101.84,101.84,10400000.0
2007-04-03 01:19:00,101.845,101.845,101.82,101.83,71500000.0
2007-04-03 01:20:00,101.835,101.835,101.81,101.83,83300000.0
2007-04-03 01:21:00,101.83,101.835,101.825,101.825,42400000.0
2007-04-03 01:22:00,101.82,101.82,101.82,101.82,20800000.0
2007-04-03 01:23:00,101.82,101.825,101.82,101.825,21700000.0
2007-04-03 01:24:00,101.825,101.825,101.825,101.825,8000000.0
2007-04-03 01:25:00,101.84,101.845,101.84,101.845,21600000.0
2007-04-03 01:26:00,101.85,101.88,101.85,101.88,199100002.0
2007-04-03 01:27:00,101.845,101.88,101.845,101.88,32299999.0
2007-04-03 01:28:00,101.87,101.92,101.87,101.91,158300000.0
2007-04-03 01:29:00,101.91,101.91,101.9,101.9,25300000.0
2007-04-03 01:30:00,101.91,101.92,101.9,101.92,93600000.0
2007-04-03 01:31:00,101.91,101.92,101.91,101.91,41400000.0
2007-04-03 01:32:00,101.92,101.93,101.88,101.9,155700000.0
2007-04-03 01:33:00,101.895,101.91,101.89,101.9,112500000.0
2007-04-03 01:34:00,101.9,101.93,101.89,101.93,192100000.0
2007-04-03 01:35:00,101.93,101.96,101.92,101.93,313100000.0
2007-04-03 01:36:00,101.93,101.94,101.93,101.935,288900000.0
2007-04-03 01:37:00,101.92,101.94,101.895,101.94,116900000.0
2007-04-03 01:38:00,101.94,101.94,101.895,101.91,75900000.0
2007-04-03 01:39:00,101.93,101.93,101.91,101.91,24600000.0
2007-04-03 01:40:00,101.94,101.94,101.93,101.94,28000000.0
2007-04-03 01:41:00,101.95,101.95,101.93,101.94,79200000.0
2007-04-03 01:42:00,101.93,101.95,101.93,101.94,250200000.0
2007-04-03 01:43:00,101.94,101.94,101.925,101.925,137800000.0
2007-04-03 01:44:00,101.915,101.93,101.91,101.93,220999999.0
2007-04-03 01:45:00,101.93,101.93,101.91,101.93,57700000.0
2007-04-03 01:46:00,101.93,101.93,101.92,101.92,85200000.0
2007-04-03 01:47:00,101.93,101.93,101.89,101.89,53400000.0
2007-04-03 01:48:00,101.925,101.93,101.89,101.93,112000000.0
2007-04-03 01:49:00,101.925,101.935,101.925,101.93,105400000.0
2007-04-03 01:50:00,101.93,101.93,101.89,101.925,120100000.0
2007-04-03 01:51:00,101.925,101.965,101.905,101.925,223199999.0
2007-04-03 01:52:00,101.93,101.945,101.93,101.94,58100000.0
2007-04-03 01:53:00,101.92,101.945,101.92,101.94,136300000.0
2007-04-03 01:54:00,101.94,101.955,101.94,101.955,31200000.0
2007-04-03 01:55:00,101.96,101.97,101.93,101.96,127500000.0
2007-04-03 01:56:00,101.96,101.96,101.95,101.95,54400000.0
2007-04-03 01:58:00,101.95,101.96,101.945,101.95,36900000.0
2007-04-03 01:59:00,101.96,101.96,101.96,101.96,2400000.0
2007-04-03 02:00:00,101.96,101.97,101.92,101.955,99800000.0
2007-04-03 02:01:00,101.955,101.96,101.92,101.96,28800000.0
2007-04-03 02:02:00,101.96,101.97,101.955,101.97,20000000.0
2007-04-03 02:03:00,101.97,101.975,101.96,101.975,66700000.0
2007-04-03 02:04:00,101.98,101.98,101.965,101.98,39699999.0
2007-04-03 02:05:00,101.98,101.98,101.97,101.98,20800000.0
2007-04-03 02:06:00,101.98,101.99,101.96,101.99,274100000.0
2007-04-03 02:07:00,101.98,101.995,101.965,101.995,276599997.0
2007-04-03 02:08:00,101.99,102.0,101.99,102.0,112000000.0
2007-04-03 02:09:00,101.995,102.0,101.98,101.99,307900000.0
2007-04-03 02:10:00,102.01,102.01,101.99,101.99,55600000.0
2007-04-03 02:11:00,101.99,101.99,101.99,101.99,131300003.0
2007-04-03 02:12:00,102.0,102.0,101.99,101.99,131300003.0
2007-04-03 02:13:00,101.985,101.985,101.97,101.97,25100000.0
2007-04-03 02:14:00,101.96,101.96,101.95,101.95,40300000.0
2007-04-03 02:15:00,101.96,101.96,101.93,101.95,100400000.0
2007-04-03 02:16:00,101.95,101.995,101.93,101.995,528200001.0
2007-04-03 02:17:00,101.99,101.99,101.96,101.98,403200001.0
2007-04-03 02:18:00,101.975,101.975,101.92,101.925,509400000.0
2007-04-03 02:19:00,101.92,101.935,101.89,101.9,335100001.0
2007-04-03 02:20:00,101.89,101.89,101.87,101.89,291000000.0
2007-04-03 02:21:00,101.89,101.92,101.89,101.89,214800000.0
2007-04-03 02:22:00,101.89,101.89,101.85,101.87,142900000.0
2007-04-03 02:23:00,101.86,101.875,101.86,101.875,65300000.0
2007-04-03 02:24:00,101.88,101.89,101.86,101.89,144000000.0
2007-04-03 02:25:00,101.87,101.9,101.86,101.89,256499999.0
2007-04-03 02:26:00,101.9,101.91,101.88,101.9,167900000.0
2007-04-03 02:27:00,101.89,101.915,101.89,101.89,321600002.0
2007-04-03 02:28:00,101.88,101.91,101.88,101.91,180900002.0
2007-04-03 02:29:00,101.9,101.915,101.9,101.9,104800000.0
2007-04-03 02:30:00,101.915,101.92,101.915,101.92,16000000.0
2007-04-03 02:31:00,101.92,101.93,101.89,101.895,363300000.0
2007-04-03 02:32:00,101.88,101.89,101.86,101.87,267199999.0
2007-04-03 02:33:00,101.87,101.88,101.85,101.86,201600000.0
2007-04-03 02:34:00,101.855,101.86,101.84,101.855,133000000.0
2007-04-03 02:35:00,101.85,101.86,101.85,101.85,185600000.0
2007-04-03 02:36:00,101.85,101.85,101.81,101.82,261600005.0
2007-04-03 02:37:00,101.83,101.83,101.795,101.825,380500001.0
2007-04-03 02:38:00,101.82,101.83,101.82,101.825,36800000.0
2007-04-03 02:39:00,101.825,101.84,101.825,101.84,67200000.0
2007-04-03 02:40:00,101.84,101.84,101.83,101.84,36000000.0
2007-04-03 02:41:00,101.84,101.86,101.84,101.86,81600000.0
2007-04-03 02:42:00,101.86,101.87,101.86,101.86,72400000.0
2007-04-03 02:43:00,101.855,101.855,101.84,101.84,49399999.0
2007-04-03 02:44:00,101.85,101.86,101.85,101.85,112800000.0
2007-04-03 02:45:00,101.845,101.85,101.83,101.83,65400000.0
2007-04-03 02:46:00,101.85,101.85,101.84,101.85,27800000.0
2007-04-03 02:47:00,101.84,101.85,101.84,101.84,119600001.0
2007-04-03 02:48:00,101.84,101.85,101.84,101.85,50300000.0
2007-04-03 02:49:00,101.86,101.86,101.84,101.845,94499999.0
2007-04-03 02:50:00,101.85,101.85,101.85,101.85,11100000.0
2007-04-03 02:51:00,101.85,101.86,101.85,101.86,221700003.0
2007-04-03 02:52:00,101.86,101.87,101.86,101.86,212700000.0
2007-04-03 02:53:00,101.86,101.86,101.78,101.78,363200000.0
2007-04-03 02:54:00,101.78,101.815,101.765,101.78,629600001.0
2007-04-03 02:55:00,101.78,101.815,101.77,101.8,386400001.0
2007-04-03 02:56:00,101.8,101.82,101.79,101.81,323600005.0
2007-04-03 02:57:00,101.82,101.82,101.8,101.81,118900000.0
2007-04-03 02:58:00,101.805,101.81,101.8,101.81,30100000.0
2007-04-03 02:59:00,101.8,101.81,101.8,101.8,138200000.0
2007-04-03 03:00:00,101.8,101.8,101.79,101.79,147500000.0
2007-04-03 03:01:00,101.78,101.78,101.76,101.77,519200011.0
2007-04-03 03:02:00,101.77,101.77,101.74,101.75,171599999.0
2007-04-03 03:03:00,101.74,101.755,101.74,101.75,201000002.0
2007-04-03 03:04:00,101.75,101.78,101.75,101.755,251500000.0
2007-04-03 03:05:00,101.75,101.785,101.75,101.785,168500000.0
2007-04-03 03:06:00,101.78,101.785,101.78,101.785,13500000.0
2007-04-03 03:08:00,101.79,101.79,101.79,101.79,20800000.0
2007-04-03 03:09:00,101.8,101.81,101.79,101.8,167200000.0
2007-04-03 03:10:00,101.79,101.81,101.79,101.81,125700000.0
2007-04-03 03:11:00,101.805,101.82,101.8,101.81,64000000.0
2007-04-03 03:12:00,101.81,101.82,101.81,101.81,60700000.0
2007-04-03 03:13:00,101.81,101.82,101.81,101.82,29300000.0
2007-04-03 03:14:00,101.82,101.82,101.82,101.82,24500000.0
2007-04-03 03:15:00,101.82,101.82,101.81,101.81,21500000.0
2007-04-03 03:16:00,101.82,101.82,101.82,101.82,10200000.0
2007-04-03 03:17:00,101.81,101.81,101.81,101.81,2400000.0
2007-04-03 03:18:00,101.81,101.81,101.81,101.81,1600000.0
2007-04-03 03:19:00,101.8,101.8,101.79,101.8,115400000.0
2007-04-03 03:20:00,101.8,101.81,101.79,101.81,69300000.0
2007-04-03 03:24:00,101.82,101.82,101.81,101.81,38700000.0
2007-04-03 03:25:00,101.82,101.82,101.8,101.805,75300000.0
2007-04-03 03:26:00,101.8,101.8,101.8,101.8,9400000.0
2007-04-03 03:27:00,101.81,101.81,101.81,101.81,9400000.0
2007-04-03 03:28:00,101.82,101.82,101.82,101.82,6300000.0
2007-04-03 03:29:00,101.82,101.82,101.8,101.82,26100000.0
2007-04-03 03:30:00,101.82,101.83,101.82,101.83,15000000.0
2007-04-03 03:31:00,101.83,101.84,101.82,101.825,195600000.0
2007-04-03 03:32:00,101.83,101.845,101.83,101.83,188400000.0
2007-04-03 03:33:00,101.84,101.855,101.83,101.85,348400000.0
2007-04-03 03:34:00,101.855,101.86,101.84,101.85,39000000.0
2007-04-03 03:36:00,101.85,101.85,101.84,101.84,22300000.0
2007-04-03 03:37:00,101.855,101.855,101.85,101.85,22300000.0
2007-04-03 03:39:00,101.85,101.85,101.85,101.85,19700000.0
2007-04-03 03:40:00,101.83,101.83,101.82,101.82,127800000.0
2007-04-03 03:41:00,101.84,101.84,101.82,101.83,127800000.0
2007-04-03 03:42:00,101.82,101.83,101.82,101.82,153200000.0
2007-04-03 03:43:00,101.81,101.82,101.81,101.81,106300000.0
2007-04-03 03:44:00,101.82,101.82,101.8,101.81,56200000.0
2007-04-03 03:45:00,101.79,101.82,101.78,101.82,88100000.0
2007-04-03 03:46:00,101.815,101.82,101.81,101.82,50100000.0
2007-04-03 03:47:00,101.82,101.82,101.82,101.82,6300000.0
2007-04-03 03:48:00,101.82,101.82,101.82,101.82,3900000.0
2007-04-03 03:49:00,101.82,101.84,101.82,101.83,66400000.0
2007-04-03 03:50:00,101.84,101.84,101.83,101.83,62100000.0
2007-04-03 03:51:00,101.84,101.84,101.83,101.84,19100000.0
2007-04-03 03:52:00,101.84,101.86,101.82,101.85,69100000.0
2007-04-03 03:53:00,101.85,101.85,101.845,101.85,51800001.0
2007-04-03 03:54:00,101.85,101.85,101.84,101.84,37400001.0
2007-04-03 03:55:00,101.845,101.85,101.845,101.85,38200000.0
2007-04-03 03:57:00,101.85,101.85,101.85,101.85,10400000.0
2007-04-03 03:58:00,101.85,101.88,101.85,101.88,118000000.0
2007-04-03 03:59:00,101.87,101.88,101.86,101.86,162400000.0
2007-04-03 04:00:00,101.86,101.86,101.85,101.85,76400000.0
2007-04-03 04:01:00,101.85,101.86,101.85,101.86,47700000.0
2007-04-03 04:02:00,101.86,101.86,101.855,101.855,32700000.0
2007-04-03 04:03:00,101.85,101.855,101.84,101.85,320700000.0
2007-04-03 04:04:00,101.84,101.925,101.84,101.92,322800004.0
2007-04-03 04:05:00,101.92,101.95,101.92,101.93,393400001.0
2007-04-03 04:06:00,101.92,101.94,101.92,101.94,150700002.0
2007-04-03 04:07:00,101.94,101.95,101.93,101.93,271400004.0
2007-04-03 04:08:00,101.94,101.99,101.94,101.99,194700001.0
2007-04-03 04:09:00,101.99,101.99,101.97,101.98,156800000.0
2007-04-03 04:10:00,101.98,101.99,101.98,101.98,30400000.0
2007-04-03 04:11:00,101.98,101.98,101.96,101.96,82100003.0
2007-04-03 04:12:00,101.96,101.96,101.955,101.955,39700000.0
2007-04-03 04:13:00,101.97,101.97,101.94,101.94,71400000.0
2007-04-03 04:14:00,101.95,101.97,101.95,101.96,71600000.0
2007-04-03 04:15:00,101.96,101.97,101.95,101.96,135500000.0
2007-04-03 04:16:00,101.955,101.97,101.955,101.96,41200000.0
2007-04-03 04:17:00,101.96,101.96,101.93,101.96,89500000.0
2007-04-03 04:18:00,101.95,101.95,101.95,101.95,8000000.0
2007-04-03 04:19:00,101.94,101.95,101.94,101.94,55100000.0
2007-04-03 04:20:00,101.94,101.94,101.93,101.93,69400000.0
2007-04-03 04:21:00,101.93,101.94,101.92,101.93,102300000.0
2007-04-03 04:22:00,101.93,101.94,101.93,101.93,76400000.0
2007-04-03 04:23:00,101.95,101.95,101.95,101.95,12800000.0
2007-04-03 04:24:00,101.95,101.95,101.91,101.915,117300001.0
2007-04-03 04:25:00,101.915,101.925,101.91,101.91,390500011.0
2007-04-03 04:26:00,101.91,101.91,101.91,101.91,41300000.0
2007-04-03 04:27:00,101.91,101.91,101.91,101.91,54100000.0
2007-04-03 04:28:00,101.91,101.91,101.91,101.91,19100000.0
2007-04-03 04:29:00,101.91,101.915,101.9,101.915,205900001.0
2007-04-03 04:30:00,101.91,101.915,101.9,101.9,109900003.0
2007-04-03 04:31:00,101.9,101.91,101.9,101.91,83400000.0
2007-04-03 04:32:00,101.91,101.92,101.91,101.92,116600000.0
2007-04-03 04:33:00,101.91,101.92,101.9,101.92,38800000.0
2007-04-03 04:34:00,101.92,101.92,101.91,101.91,42100000.0
2007-04-03 04:35:00,101.91,101.91,101.91,101.91,11100000.0
2007-04-03 04:36:00,101.91,101.92,101.91,101.91,42100000.0
2007-04-03 04:37:00,101.91,101.91,101.91,101.91,6300000.0
2007-04-03 04:39:00,101.91,101.91,101.91,101.91,34900000.0
2007-04-03 04:40:00,101.91,101.91,101.91,101.91,44300000.0
2007-04-03 04:41:00,101.91,101.91,101.91,101.91,21300000.0
2007-04-03 04:42:00,101.91,101.91,101.91,101.91,20600000.0
2007-04-03 04:43:00,101.91,101.92,101.9,101.91,152400000.0
2007-04-03 04:44:00,101.9,101.9,101.9,101.9,8000000.0
2007-04-03 04:45:00,101.91,101.91,101.9,101.91,47200000.0
2007-04-03 04:46:00,101.9,101.91,101.895,101.91,120500000.0
2007-04-03 04:47:00,101.91,101.91,101.88,101.88,23800000.0
2007-04-03 04:48:00,101.91,101.91,101.91,101.91,2400000.0
2007-04-03 04:50:00,101.9,101.91,101.9,101.91,25400000.0
2007-04-03 04:51:00,101.9,101.905,101.88,101.88,105200000.0
2007-04-03 04:52:00,101.915,101.915,101.915,101.915,8000000.0
2007-04-03 04:53:00,101.88,101.92,101.88,101.915,51000002.0
2007-04-03 04:54:00,101.92,101.92,101.91,101.91,87600002.0
2007-04-03 04:55:00,101.915,101.92,101.915,101.92,40500001.0
2007-04-03 04:56:00,101.91,101.915,101.89,101.895,140100001.0
2007-04-03 04:57:00,101.9,101.9,101.89,101.9,54300000.0
2007-04-03 04:58:00,101.9,101.9,101.9,101.9,4000000.0
2007-04-03 05:01:00,101.9,101.9,101.9,101.9,4000000.0
2007-04-03 05:02:00,101.9,101.9,101.895,101.9,33900000.0
2007-04-03 05:03:00,101.9,101.9,101.89,101.89,26400001.0
2007-04-03 05:04:00,101.9,101.9,101.9,101.9,4500000.0
2007-04-03 05:06:00,101.9,101.9,101.88,101.88,70100001.0
2007-04-03 05:07:00,101.87,101.89,101.87,101.89,44600000.0
2007-04-03 05:08:00,101.89,101.89,101.88,101.89,37600000.0
2007-04-03 05:09:00,101.87,101.88,101.87,101.88,35000000.0
2007-04-03 05:10:00,101.87,101.88,101.87,101.88,35000000.0
2007-04-03 05:11:00,101.89,101.9,101.89,101.9,35000000.0
2007-04-03 05:13:00,101.89,101.9,101.89,101.89,123300000.0
2007-04-03 05:14:00,101.89,101.9,101.885,101.885,79700000.0
2007-04-03 05:15:00,101.9,101.91,101.9,101.9,12800000.0
2007-04-03 05:17:00,101.91,101.92,101.9,101.92,75700000.0
2007-04-03 05:18:00,101.925,101.93,101.91,101.92,158700001.0
2007-04-03 05:19:00,101.92,101.925,101.91,101.915,72900001.0
2007-04-03 05:20:00,101.93,101.93,101.93,101.93,8700000.0
2007-04-03 05:21:00,101.93,101.94,101.93,101.94,133600001.0
2007-04-03 05:22:00,101.94,101.95,101.94,101.94,222800005.0
2007-04-03 05:23:00,101.94,101.97,101.925,101.97,418300007.0
2007-04-03 05:24:00,101.97,101.99,101.95,101.96,432200002.0
2007-04-03 05:25:00,101.96,101.96,101.95,101.96,123000002.0
2007-04-03 05:26:00,101.96,101.96,101.95,101.96,145000002.0
2007-04-03 05:27:00,101.96,101.98,101.96,101.98,114600001.0
2007-04-03 05:28:00,101.98,101.99,101.96,101.985,226800002.0
2007-04-03 05:29:00,101.99,102.0,101.985,102.0,100700000.0
2007-04-03 05:30:00,102.0,102.0,101.99,101.99,68200001.0
2007-04-03 05:31:00,101.985,102.0,101.985,101.99,125400000.0
2007-04-03 05:32:00,101.985,102.025,101.985,102.02,212900001.0
2007-04-03 05:33:00,102.03,102.03,102.0,102.0,66300000.0
2007-04-03 05:34:00,102.01,102.01,101.99,102.01,98700000.0
2007-04-03 05:35:00,101.995,102.005,101.99,102.005,243399998.0
2007-04-03 05:36:00,102.005,102.005,101.995,102.0,140000001.0
2007-04-03 05:37:00,102.02,102.03,102.01,102.025,70399999.0
2007-04-03 05:38:00,102.02,102.03,102.02,102.03,28000000.0
2007-04-03 05:39:00,102.03,102.04,102.015,102.04,117800000.0
2007-04-03 05:40:00,102.03,102.04,102.03,102.04,78700000.0
2007-04-03 05:41:00,102.04,102.07,102.04,102.05,121300002.0
2007-04-03 05:42:00,102.05,102.09,102.05,102.08,242300000.0
2007-04-03 05:43:00,102.09,102.11,102.07,102.08,219600000.0
2007-04-03 05:44:00,102.08,102.12,102.05,102.11,247600000.0
2007-04-03 05:45:00,102.1,102.12,102.075,102.1,350600000.0
2007-04-03 05:46:00,102.11,102.115,102.07,102.09,335100000.0
2007-04-03 05:47:00,102.09,102.09,102.005,102.01,416400003.0
2007-04-03 05:48:00,102.01,102.03,102.0,102.015,395900007.0
2007-04-03 05:49:00,102.02,102.02,101.985,101.985,215000002.0
2007-04-03 05:50:00,102.0,102.035,102.0,102.015,275900002.0
2007-04-03 05:51:00,102.015,102.02,102.01,102.02,126100000.0
2007-04-03 05:52:00,102.02,102.025,102.0,102.02,102700000.0
2007-04-03 05:53:00,102.02,102.035,102.0,102.03,110800000.0
2007-04-03 05:54:00,102.03,102.04,102.03,102.04,146300000.0
2007-04-03 05:55:00,102.045,102.05,102.01,102.04,50800000.0
2007-04-03 05:56:00,102.05,102.05,102.04,102.04,50800000.0
2007-04-03 05:57:00,102.04,102.06,102.03,102.06,52300001.0
2007-04-03 05:58:00,102.065,102.09,102.04,102.06,96700000.0
2007-04-03 05:59:00,102.06,102.06,102.0,102.03,148100000.0
2007-04-03 06:00:00,102.03,102.04,101.98,101.99,45400000.0
2007-04-03 06:01:00,101.99,102.0,101.97,102.0,87700000.0
2007-04-03 06:02:00,102.01,102.035,102.0,102.035,70999999.0
2007-04-03 06:03:00,102.04,102.04,101.99,102.02,221199998.0
2007-04-03 06:04:00,101.99,102.02,101.98,101.98,170800003.0
2007-04-03 06:05:00,101.98,102.02,101.97,102.02,193400002.0
2007-04-03 06:06:00,102.015,102.015,101.97,101.995,197100000.0
2007-04-03 06:07:00,101.99,102.02,101.98,102.0,146300000.0
2007-04-03 06:08:00,102.03,102.04,101.985,101.985,216000000.0
2007-04-03 06:09:00,102.03,102.03,101.96,101.965,184400000.0
2007-04-03 06:10:00,101.96,101.98,101.935,101.97,252399998.0
2007-04-03 06:11:00,101.975,102.0,101.97,102.0,138500004.0
2007-04-03 06:12:00,102.0,102.0,101.95,101.98,190600000.0
2007-04-03 06:13:00,101.98,101.99,101.98,101.98,103900000.0
2007-04-03 06:14:00,101.98,101.98,101.98,101.98,13500000.0
2007-04-03 06:15:00,101.98,101.99,101.98,101.98,90500000.0
2007-04-03 06:16:00,101.98,101.98,101.935,101.965,269900000.0
2007-04-03 06:17:00,101.965,101.98,101.96,101.98,113200001.0
2007-04-03 06:18:00,101.975,101.98,101.965,101.965,69600000.0
2007-04-03 06:19:00,101.98,101.98,101.98,101.98,68300000.0
2007-04-03 06:20:00,101.99,102.01,101.97,101.97,99300000.0
2007-04-03 06:21:00,101.97,101.98,101.94,101.97,76900000.0
2007-04-03 06:22:00,101.965,101.98,101.965,101.97,29500000.0
2007-04-03 06:23:00,101.965,101.98,101.96,101.975,62400000.0
2007-04-03 06:24:00,101.97,101.98,101.97,101.98,15900000.0
2007-04-03 06:25:00,101.98,101.98,101.98,101.98,6300000.0
2007-04-03 06:26:00,101.965,101.965,101.94,101.94,9600000.0
2007-04-03 06:27:00,101.97,101.98,101.94,101.96,68400000.0
2007-04-03 06:28:00,101.96,101.96,101.96,101.96,2400000.0
2007-04-03 06:29:00,101.955,102.0,101.955,102.0,350900000.0
2007-04-03 06:30:00,102.0,102.01,101.99,102.0,128700000.0
2007-04-03 06:31:00,102.0,102.0,101.99,102.0,163900006.0
2007-04-03 06:32:00,102.01,102.01,101.99,101.99,91400002.0
2007-04-03 06:33:00,101.99,102.0,101.99,102.0,72300002.0
2007-04-03 06:34:00,102.0,102.01,101.99,101.99,136500001.0
2007-04-03 06:35:00,102.0,102.0,101.98,101.98,229600000.0
2007-04-03 06:36:00,101.99,102.02,101.99,102.02,22300000.0
2007-04-03 06:37:00,102.01,102.02,101.98,102.02,97400001.0
2007-04-03 06:38:00,102.02,102.02,101.995,101.995,116400001.0
2007-04-03 06:39:00,102.0,102.015,102.0,102.01,177000002.0
2007-04-03 06:40:00,102.01,102.02,101.98,101.98,108700001.0
2007-04-03 06:41:00,101.98,102.02,101.98,102.02,84800000.0
2007-04-03 06:42:00,102.02,102.02,101.995,102.01,120600000.0
2007-04-03 06:43:00,102.01,102.02,101.995,101.995,110600002.0
2007-04-03 06:44:00,102.0,102.01,102.0,102.01,36000000.0
2007-04-03 06:45:00,102.01,102.01,101.99,102.0,112600000.0
2007-04-03 06:46:00,102.0,102.01,102.0,102.01,28700000.0
2007-04-03 06:47:00,102.0,102.02,101.98,102.02,96000000.0
2007-04-03 06:48:00,102.02,102.04,102.01,102.03,156900000.0
2007-04-03 06:49:00,102.03,102.04,102.02,102.02,124500000.0
2007-04-03 06:50:00,102.02,102.03,102.02,102.03,110200000.0
2007-04-03 06:51:00,102.02,102.03,102.02,102.02,71400000.0
2007-04-03 06:52:00,102.02,102.03,101.99,101.99,159800002.0
2007-04-03 06:53:00,102.0,102.02,101.965,102.01,66900000.0
2007-04-03 06:54:00,102.02,102.02,102.005,102.01,73100000.0
2007-04-03 06:55:00,102.03,102.03,102.02,102.02,20800000.0
2007-04-03 06:56:00,102.03,102.035,102.01,102.01,182600000.0
2007-04-03 06:57:00,102.01,102.04,102.01,102.025,337000004.0
2007-04-03 06:58:00,102.03,102.05,102.03,102.05,45300000.0
2007-04-03 06:59:00,102.06,102.08,102.02,102.045,542900010.0
2007-04-03 07:00:00,102.05,102.06,102.02,102.06,132500000.0
2007-04-03 07:01:00,102.05,102.06,102.02,102.02,324500005.0
2007-04-03 07:02:00,102.015,102.03,102.01,102.02,111800001.0
2007-04-03 07:03:00,102.02,102.03,102.01,102.02,110500001.0
2007-04-03 07:04:00,102.025,102.06,102.025,102.05,289600003.0
2007-04-03 07:05:00,102.05,102.07,102.025,102.07,316800002.0
2007-04-03 07:06:00,102.08,102.11,102.075,102.09,251000004.0
2007-04-03 07:07:00,102.08,102.08,102.06,102.07,158800001.0
2007-04-03 07:08:00,102.06,102.07,102.06,102.07,24800000.0
2007-04-03 07:09:00,102.07,102.07,102.03,102.07,68900000.0
2007-04-03 07:10:00,102.06,102.08,102.06,102.08,89300000.0
2007-04-03 07:11:00,102.08,102.09,102.08,102.08,204200001.0
2007-04-03 07:12:00,102.09,102.09,102.075,102.08,180400001.0
2007-04-03 07:13:00,102.09,102.09,102.07,102.08,166800001.0
2007-04-03 07:14:00,102.08,102.08,102.05,102.06,260300001.0
2007-04-03 07:15:00,102.06,102.08,102.03,102.08,243500002.0
2007-04-03 07:16:00,102.08,102.1,102.08,102.08,452500007.0
2007-04-03 07:17:00,102.08,102.09,102.08,102.08,114600000.0
2007-04-03 07:18:00,102.09,102.12,102.085,102.11,469800002.0
2007-04-03 07:19:00,102.105,102.13,102.1,102.105,354300001.0
2007-04-03 07:20:00,102.12,102.12,102.075,102.09,182400002.0
2007-04-03 07:21:00,102.1,102.15,102.09,102.15,373200001.0
2007-04-03 07:22:00,102.145,102.15,102.1,102.12,271300000.0
2007-04-03 07:23:00,102.11,102.15,102.11,102.14,170700001.0
2007-04-03 07:24:00,102.14,102.15,102.12,102.12,176300002.0
2007-04-03 07:25:00,102.11,102.12,102.1,102.11,385200001.0
2007-04-03 07:26:00,102.11,102.12,102.11,102.11,212600000.0
2007-04-03 07:27:00,102.11,102.11,102.1,102.1,94500000.0
2007-04-03 07:28:00,102.1,102.11,102.1,102.11,72300000.0
2007-04-03 07:29:00,102.105,102.13,102.105,102.13,103300000.0
2007-04-03 07:30:00,102.13,102.15,102.12,102.14,78000000.0
2007-04-03 07:31:00,102.14,102.15,102.13,102.15,88300002.0
2007-04-03 07:32:00,102.145,102.16,102.14,102.16,132000001.0
2007-04-03 07:33:00,102.15,102.21,102.15,102.18,257400000.0
2007-04-03 07:34:00,102.18,102.18,102.14,102.14,336800000.0
2007-04-03 07:35:00,102.14,102.16,102.14,102.15,167100000.0
2007-04-03 07:36:00,102.16,102.16,102.15,102.15,123200000.0
2007-04-03 07:37:00,102.15,102.16,102.15,102.15,42100000.0
2007-04-03 07:38:00,102.145,102.145,102.11,102.12,345200004.0
2007-04-03 07:39:00,102.12,102.125,102.1,102.1,453600003.0
2007-04-03 07:40:00,102.1,102.14,102.1,102.14,131800000.0
2007-04-03 07:41:00,102.14,102.14,102.12,102.13,177300000.0
2007-04-03 07:42:00,102.13,102.15,102.13,102.14,210900000.0
2007-04-03 07:43:00,102.15,102.15,102.14,102.14,82300000.0
2007-04-03 07:44:00,102.13,102.14,102.11,102.13,70500000.0
2007-04-03 07:45:00,102.11,102.12,102.1,102.12,148800003.0
2007-04-03 07:46:00,102.115,102.115,102.11,102.115,110099998.0
2007-04-03 07:47:00,102.115,102.13,102.11,102.12,260200001.0
2007-04-03 07:48:00,102.12,102.14,102.11,102.14,385200007.0
2007-04-03 07:49:00,102.15,102.2,102.15,102.2,170300000.0
2007-04-03 07:50:00,102.17,102.21,102.17,102.2,179000000.0
2007-04-03 07:51:00,102.19,102.21,102.19,102.2,82100000.0
2007-04-03 07:52:00,102.195,102.21,102.17,102.21,204200000.0
2007-04-03 07:53:00,102.19,102.21,102.19,102.21,181700000.0
2007-04-03 07:54:00,102.2,102.205,102.17,102.19,171700001.0
2007-04-03 07:55:00,102.185,102.245,102.185,102.245,359200004.0
2007-04-03 07:56:00,102.23,102.245,102.22,102.23,317200001.0
2007-04-03 07:57:00,102.24,102.24,102.22,102.23,168500001.0
2007-04-03 07:58:00,102.22,102.23,102.21,102.21,98200000.0
2007-04-03 07:59:00,102.22,102.22,102.21,102.22,109500000.0
2007-04-03 08:00:00,102.22,102.22,102.22,102.22,92400000.0
2007-04-03 08:01:00,102.22,102.22,102.22,102.22,136200000.0
2007-04-03 08:02:00,102.23,102.24,102.21,102.23,299100002.0
2007-04-03 08:03:00,102.23,102.265,102.23,102.25,195400000.0
2007-04-03 08:04:00,102.25,102.25,102.24,102.25,151000000.0
2007-04-03 08:05:00,102.245,102.28,102.24,102.27,228199999.0
2007-04-03 08:06:00,102.28,102.28,102.24,102.24,312200004.0
2007-04-03 08:07:00,102.24,102.24,102.175,102.2,812300013.0
2007-04-03 08:08:00,102.175,102.21,102.145,102.18,238100004.0
2007-04-03 08:09:00,102.17,102.195,102.16,102.16,306300000.0
2007-04-03 08:10:00,102.19,102.19,102.18,102.18,235200003.0
2007-04-03 08:11:00,102.18,102.2,102.165,102.19,405100005.0
2007-04-03 08:12:00,102.19,102.2,102.185,102.19,266800004.0
2007-04-03 08:13:00,102.18,102.18,102.16,102.17,262700006.0
2007-04-03 08:14:00,102.165,102.18,102.16,102.16,456900001.0
2007-04-03 08:15:00,102.16,102.2,102.16,102.19,185100001.0
2007-04-03 08:16:00,102.18,102.2,102.17,102.2,209800001.0
2007-04-03 08:17:00,102.21,102.21,102.16,102.175,280500004.0
2007-04-03 08:18:00,102.17,102.2,102.16,102.19,449900003.0
2007-04-03 08:19:00,102.21,102.21,102.195,102.2,167500000.0
2007-04-03 08:20:00,102.195,102.23,102.195,102.23,78500000.0
2007-04-03 08:21:00,102.22,102.25,102.22,102.23,324100000.0
2007-04-03 08:22:00,102.24,102.24,102.22,102.23,150400000.0
2007-04-03 08:23:00,102.22,102.22,102.2,102.21,79800000.0
2007-04-03 08:24:00,102.2,102.26,102.19,102.25,685500005.0
2007-04-03 08:25:00,102.245,102.26,102.24,102.24,393500000.0
2007-04-03 08:26:00,102.23,102.27,102.22,102.26,297499999.0
2007-04-03 08:27:00,102.27,102.27,102.25,102.27,233100000.0
2007-04-03 08:28:00,102.27,102.27,102.23,102.23,245300000.0
2007-04-03 08:29:00,102.23,102.23,102.225,102.225,120300000.0
2007-04-03 08:30:00,102.22,102.24,102.21,102.23,269200000.0
2007-04-03 08:31:00,102.23,102.245,102.21,102.24,389700002.0
2007-04-03 08:32:00,102.24,102.28,102.24,102.255,126000000.0
2007-04-03 08:33:00,102.25,102.28,102.25,102.28,202700000.0
2007-04-03 08:34:00,102.27,102.27,102.25,102.26,333100000.0
2007-04-03 08:35:00,102.26,102.26,102.25,102.25,149600002.0
2007-04-03 08:36:00,102.26,102.26,102.24,102.24,146200002.0
2007-04-03 08:37:00,102.24,102.3,102.23,102.29,409000003.0
2007-04-03 08:38:00,102.3,102.31,102.25,102.3,169900000.0
2007-04-03 08:39:00,102.3,102.31,102.255,102.26,261700001.0
2007-04-03 08:40:00,102.255,102.3,102.24,102.27,338100001.0
2007-04-03 08:41:00,102.275,102.29,102.27,102.28,355000000.0
2007-04-03 08:42:00,102.27,102.28,102.26,102.26,25899999.0
2007-04-03 08:43:00,102.27,102.28,102.26,102.28,48499999.0
2007-04-03 08:44:00,102.28,102.31,102.28,102.29,183500001.0
2007-04-03 08:45:00,102.29,102.31,102.29,102.31,145700000.0
2007-04-03 08:46:00,102.3,102.31,102.285,102.3,171400000.0
2007-04-03 08:47:00,102.3,102.3,102.275,102.3,93499999.0
2007-04-03 08:48:00,102.3,102.31,102.3,102.3,156600000.0
2007-04-03 08:49:00,102.31,102.31,102.31,102.31,43500000.0
2007-04-03 08:50:00,102.31,102.31,102.27,102.3,197700002.0
2007-04-03 08:51:00,102.29,102.3,102.285,102.3,112200000.0
2007-04-03 08:52:00,102.29,102.3,102.29,102.3,56400000.0
2007-04-03 08:53:00,102.29,102.33,102.29,102.31,329000000.0
2007-04-03 08:54:00,102.32,102.33,102.29,102.32,307500000.0
2007-04-03 08:55:00,102.32,102.35,102.31,102.32,164300000.0
2007-04-03 08:56:00,102.32,102.33,102.29,102.295,216300002.0
2007-04-03 08:57:00,102.3,102.3,102.28,102.3,139699999.0
2007-04-03 08:58:00,102.3,102.31,102.28,102.31,131000001.0
2007-04-03 08:59:00,102.3,102.34,102.3,102.34,725399999.0
2007-04-03 09:00:00,102.33,102.35,102.32,102.325,459499994.0
2007-04-03 09:01:00,102.31,102.33,102.31,102.32,317999994.0
2007-04-03 09:02:00,102.315,102.32,102.31,102.32,233499996.0
2007-04-03 09:03:00,102.32,102.33,102.305,102.31,231099997.0
2007-04-03 09:04:00,102.31,102.36,102.31,102.355,342200003.0
2007-04-03 09:05:00,102.36,102.38,102.355,102.36,120699999.0
2007-04-03 09:06:00,102.35,102.35,102.34,102.34,162599995.0
2007-04-03 09:07:00,102.34,102.34,102.33,102.33,74300000.0
2007-04-03 09:08:00,102.33,102.35,102.33,102.34,272999999.0
2007-04-03 09:09:00,102.335,102.38,102.33,102.355,621799998.0
2007-04-03 09:10:00,102.345,102.38,102.345,102.37,429100001.0
2007-04-03 09:11:00,102.38,102.39,102.37,102.39,489000000.0
2007-04-03 09:12:00,102.39,102.39,102.33,102.335,459999991.0
2007-04-03 09:13:00,102.335,102.34,102.31,102.32,333499995.0
2007-04-03 09:14:00,102.325,102.35,102.325,102.34,645799995.0
2007-04-03 09:15:00,102.335,102.34,102.32,102.33,480799999.0
2007-04-03 09:16:00,102.33,102.34,102.3,102.31,672499998.0
2007-04-03 09:17:00,102.305,102.33,102.305,102.32,599600004.0
2007-04-03 09:18:00,102.32,102.33,102.3,102.325,393099999.0
2007-04-03 09:19:00,102.32,102.34,102.295,102.295,350999993.0
2007-04-03 09:20:00,102.31,102.32,102.305,102.31,709499989.0
2007-04-03 09:21:00,102.315,102.32,102.29,102.29,368999991.0
2007-04-03 09:22:00,102.29,102.31,102.285,102.29,738999998.0
2007-04-03 09:23:00,102.29,102.3,102.265,102.28,525599994.0
2007-04-03 09:24:00,102.295,102.3,102.285,102.3,265599994.0
2007-04-03 09:25:00,102.29,102.32,102.29,102.31,385499998.0
2007-04-03 09:26:00,102.32,102.32,102.31,102.32,73999999.0
2007-04-03 09:27:00,102.32,102.36,102.32,102.335,274800004.0
2007-04-03 09:28:00,102.33,102.35,102.32,102.35,362200001.0
2007-04-03 09:29:00,102.35,102.35,102.34,102.35,148000000.0
2007-04-03 09:30:00,102.345,102.36,102.33,102.35,344499999.0
2007-04-03 09:31:00,102.35,102.35,102.34,102.34,256199999.0
2007-04-03 09:32:00,102.34,102.35,102.32,102.32,282199993.0
2007-04-03 09:33:00,102.32,102.33,102.32,102.33,385800002.0
2007-04-03 09:34:00,102.325,102.33,102.32,102.32,167400000.0
2007-04-03 09:35:00,102.315,102.32,102.31,102.31,250000000.0
2007-04-03 09:36:00,102.31,102.32,102.29,102.3,524499995.0
2007-04-03 09:37:00,102.3,102.31,102.26,102.27,652100000.0
2007-04-03 09:38:00,102.27,102.29,102.25,102.29,466599995.0
2007-04-03 09:39:00,102.29,102.31,102.275,102.28,598000000.0
2007-04-03 09:40:00,102.29,102.29,102.255,102.28,358699993.0
2007-04-03 09:41:00,102.27,102.34,102.27,102.33,509699993.0
2007-04-03 09:42:00,102.34,102.37,102.32,102.36,881800006.0
2007-04-03 09:43:00,102.36,102.44,102.355,102.37,850899991.0
2007-04-03 09:44:00,102.38,102.5,102.37,102.495,613700001.0
2007-04-03 09:45:00,102.48,102.49,102.44,102.48,358900000.0
2007-04-03 09:46:00,102.46,102.47,102.42,102.45,483600000.0
2007-04-03 09:47:00,102.45,102.45,102.42,102.42,271300000.0
2007-04-03 09:48:00,102.425,102.44,102.4,102.42,329899998.0
2007-04-03 09:49:00,102.42,102.44,102.405,102.43,557100001.0
2007-04-03 09:50:00,102.43,102.43,102.405,102.415,327600012.0
2007-04-03 09:51:00,102.43,102.44,102.42,102.42,383500010.0
2007-04-03 09:52:00,102.43,102.45,102.42,102.435,977500013.0
2007-04-03 09:53:00,102.43,102.45,102.43,102.45,392700005.0
2007-04-03 09:54:00,102.45,102.49,102.45,102.49,556999997.0
2007-04-03 09:55:00,102.48,102.49,102.43,102.43,403499996.0
2007-04-03 09:56:00,102.43,102.43,102.37,102.43,636099999.0
2007-04-03 09:57:00,102.43,102.45,102.4,102.45,591700003.0
2007-04-03 09:58:00,102.445,102.49,102.44,102.49,465800005.0
2007-04-03 09:59:00,102.49,102.54,102.485,102.51,556200002.0
2007-04-03 10:00:00,102.5,102.51,102.48,102.49,395800003.0
2007-04-03 10:01:00,102.48,102.55,102.48,102.55,532999999.0
2007-04-03 10:02:00,102.55,102.55,102.495,102.51,889699998.0
2007-04-03 10:03:00,102.51,102.51,102.475,102.48,809300002.0
2007-04-03 10:04:00,102.48,102.5,102.47,102.5,361500002.0
2007-04-03 10:05:00,102.49,102.52,102.49,102.51,372600010.0
2007-04-03 10:06:00,102.51,102.51,102.48,102.51,272900000.0
2007-04-03 10:07:00,102.51,102.52,102.51,102.52,162500007.0
2007-04-03 10:08:00,102.52,102.54,102.51,102.53,414499997.0
2007-04-03 10:09:00,102.53,102.53,102.51,102.51,241300004.0
2007-04-03 10:10:00,102.51,102.51,102.51,102.51,202200007.0
2007-04-03 10:11:00,102.51,102.52,102.505,102.51,109700002.0
2007-04-03 10:12:00,102.51,102.51,102.5,102.5,583700017.0
2007-04-03 10:13:00,102.5,102.51,102.49,102.49,225799997.0
2007-04-03 10:14:00,102.49,102.5,102.475,102.485,313299993.0
2007-04-03 10:15:00,102.5,102.51,102.495,102.5,250799995.0
2007-04-03 10:16:00,102.51,102.51,102.49,102.51,253199997.0
2007-04-03 10:17:00,102.5,102.51,102.5,102.51,239699991.0
2007-04-03 10:18:00,102.51,102.51,102.5,102.51,144399996.0
2007-04-03 10:19:00,102.5,102.51,102.48,102.48,160300001.0
2007-04-03 10:20:00,102.5,102.5,102.47,102.47,98800002.0
2007-04-03 10:21:00,102.5,102.5,102.48,102.49,278700007.0
2007-04-03 10:22:00,102.48,102.49,102.48,102.48,309299995.0
2007-04-03 10:23:00,102.47,102.49,102.47,102.49,124199997.0
2007-04-03 10:24:00,102.48,102.485,102.47,102.48,282299995.0
2007-04-03 10:25:00,102.47,102.48,102.47,102.47,88599998.0
2007-04-03 10:26:00,102.48,102.52,102.48,102.52,228500000.0
2007-04-03 10:27:00,102.52,102.52,102.51,102.51,84500000.0
2007-04-03 10:28:00,102.51,102.51,102.51,102.51,103700000.0
2007-04-03 10:29:00,102.52,102.52,102.52,102.52,2400000.0
2007-04-03 10:30:00,102.52,102.55,102.515,102.52,40000000.0
2007-04-03 10:31:00,102.51,102.52,102.5,102.51,250200001.0
2007-04-03 10:32:00,102.51,102.52,102.51,102.52,23100000.0
2007-04-03 10:33:00,102.52,102.53,102.51,102.51,252900006.0
2007-04-03 10:34:00,102.51,102.52,102.5,102.51,601900021.0
2007-04-03 10:35:00,102.5,102.5,102.485,102.5,75000000.0
2007-04-03 10:36:00,102.49,102.51,102.48,102.51,136799998.0
2007-04-03 10:37:00,102.51,102.51,102.51,102.51,4800000.0
2007-04-03 10:38:00,102.51,102.51,102.51,102.51,4800000.0
2007-04-03 10:39:00,102.52,102.52,102.51,102.51,189299999.0
2007-04-03 10:40:00,102.505,102.51,102.5,102.5,78899998.0
2007-04-03 10:41:00,102.5,102.51,102.5,102.5,441399993.0
2007-04-03 10:42:00,102.51,102.52,102.51,102.51,152899998.0
2007-04-03 10:43:00,102.51,102.53,102.505,102.52,184300001.0
2007-04-03 10:44:00,102.52,102.53,102.49,102.53,290300004.0
2007-04-03 10:45:00,102.52,102.52,102.485,102.52,638799999.0
2007-04-03 10:46:00,102.51,102.52,102.485,102.505,522200001.0
2007-04-03 10:47:00,102.505,102.52,102.5,102.52,404900005.0
2007-04-03 10:48:00,102.52,102.52,102.485,102.51,487899994.0
2007-04-03 10:49:00,102.51,102.51,102.48,102.51,390300008.0
2007-04-03 10:50:00,102.51,102.51,102.49,102.51,398999995.0
2007-04-03 10:51:00,102.52,102.52,102.495,102.5,308300000.0
2007-04-03 10:52:00,102.5,102.5,102.49,102.49,167100004.0
2007-04-03 10:53:00,102.48,102.49,102.48,102.48,128400001.0
2007-04-03 10:54:00,102.47,102.49,102.46,102.49,279700003.0
2007-04-03 10:55:00,102.485,102.495,102.47,102.475,175399998.0
2007-04-03 10:56:00,102.48,102.5,102.48,102.495,121299997.0
2007-04-03 10:57:00,102.5,102.51,102.49,102.5,276600000.0
2007-04-03 10:58:00,102.51,102.51,102.5,102.51,78200000.0
2007-04-03 10:59:00,102.51,102.51,102.5,102.51,4000000.0
2007-04-03 11:00:00,102.51,102.52,102.485,102.51,261499995.0
2007-04-03 11:01:00,102.52,102.53,102.51,102.51,273799995.0
2007-04-03 11:02:00,102.515,102.53,102.51,102.515,179799997.0
2007-04-03 11:03:00,102.52,102.54,102.51,102.515,186200001.0
2007-04-03 11:04:00,102.51,102.515,102.51,102.51,102599999.0
2007-04-03 11:05:00,102.51,102.52,102.505,102.51,79100001.0
2007-04-03 11:06:00,102.505,102.53,102.505,102.53,109300000.0
2007-04-03 11:07:00,102.505,102.53,102.5,102.505,80899999.0
2007-04-03 11:08:00,102.52,102.55,102.505,102.54,307399995.0
2007-04-03 11:09:00,102.55,102.58,102.53,102.56,311499998.0
2007-04-03 11:10:00,102.57,102.58,102.55,102.57,531799999.0
2007-04-03 11:11:00,102.57,102.6,102.55,102.58,553099999.0
2007-04-03 11:12:00,102.57,102.575,102.55,102.575,447399994.0
2007-04-03 11:13:00,102.575,102.65,102.56,102.65,640399998.0
2007-04-03 11:14:00,102.64,102.64,102.61,102.63,192500000.0
2007-04-03 11:15:00,102.62,102.64,102.61,102.62,415599997.0
2007-04-03 11:16:00,102.62,102.64,102.57,102.575,741899984.0
2007-04-03 11:17:00,102.57,102.58,102.55,102.575,510299997.0
2007-04-03 11:18:00,102.59,102.6,102.555,102.565,219600000.0
2007-04-03 11:19:00,102.57,102.6,102.56,102.56,179799998.0
2007-04-03 11:20:00,102.56,102.56,102.55,102.56,298499993.0
2007-04-03 11:21:00,102.56,102.58,102.545,102.57,52000000.0
2007-04-03 11:22:00,102.57,102.57,102.545,102.56,150099999.0
2007-04-03 11:23:00,102.56,102.56,102.54,102.55,43700000.0
2007-04-03 11:24:00,102.55,102.58,102.54,102.56,151199999.0
2007-04-03 11:25:00,102.555,102.57,102.55,102.555,236799997.0
2007-04-03 11:26:00,102.56,102.58,102.55,102.555,259999996.0
2007-04-03 11:27:00,102.56,102.56,102.55,102.55,55899999.0
2007-04-03 11:28:00,102.56,102.57,102.55,102.57,29600000.0
2007-04-03 11:29:00,102.57,102.59,102.57,102.59,59200000.0
2007-04-03 11:30:00,102.58,102.59,102.57,102.58,217500000.0
2007-04-03 11:31:00,102.58,102.58,102.53,102.55,566800000.0
2007-04-03 11:32:00,102.57,102.58,102.535,102.55,450300001.0
2007-04-03 11:33:00,102.55,102.56,102.53,102.55,307599999.0
2007-04-03 11:34:00,102.55,102.56,102.525,102.55,219100001.0
2007-04-03 11:35:00,102.55,102.56,102.52,102.55,187300004.0
2007-04-03 11:36:00,102.56,102.58,102.56,102.56,322699999.0
2007-04-03 11:37:00,102.56,102.57,102.53,102.545,225399999.0
2007-04-03 11:38:00,102.54,102.55,102.51,102.51,476199997.0
2007-04-03 11:39:00,102.51,102.51,102.5,102.51,65300000.0
2007-04-03 11:40:00,102.51,102.51,102.49,102.5,199899998.0
2007-04-03 11:41:00,102.49,102.5,102.48,102.48,194999995.0
2007-04-03 11:42:00,102.48,102.48,102.48,102.48,124199996.0
2007-04-03 11:43:00,102.48,102.5,102.455,102.49,239000002.0
2007-04-03 11:44:00,102.5,102.52,102.495,102.495,92600000.0
2007-04-03 11:45:00,102.51,102.52,102.51,102.52,56599998.0
2007-04-03 11:46:00,102.52,102.52,102.5,102.51,113400001.0
2007-04-03 11:47:00,102.5,102.53,102.5,102.51,221800000.0
2007-04-03 11:48:00,102.51,102.51,102.5,102.5,50300000.0
2007-04-03 11:49:00,102.51,102.51,102.5,102.5,87500000.0
2007-04-03 11:50:00,102.51,102.53,102.49,102.53,546799995.0
2007-04-03 11:51:00,102.53,102.55,102.52,102.55,496800002.0
2007-04-03 11:52:00,102.55,102.58,102.55,102.57,367000001.0
2007-04-03 11:53:00,102.57,102.58,102.57,102.57,87700000.0
2007-04-03 11:54:00,102.56,102.57,102.56,102.56,13600000.0
2007-04-03 11:55:00,102.55,102.55,102.53,102.54,300399995.0
2007-04-03 11:56:00,102.54,102.56,102.53,102.54,430099991.0
2007-04-03 11:57:00,102.54,102.55,102.54,102.55,74099997.0
2007-04-03 11:58:00,102.54,102.55,102.53,102.53,188199993.0
2007-04-03 11:59:00,102.52,102.52,102.47,102.5,408899996.0
2007-04-03 12:00:00,102.51,102.54,102.51,102.54,419699991.0
2007-04-03 12:01:00,102.53,102.56,102.53,102.56,313700007.0
2007-04-03 12:02:00,102.56,102.56,102.55,102.55,93200004.0
2007-04-03 12:03:00,102.545,102.56,102.54,102.56,198300000.0
2007-04-03 12:04:00,102.56,102.58,102.54,102.57,206400001.0
2007-04-03 12:05:00,102.56,102.57,102.55,102.57,142100002.0
2007-04-03 12:06:00,102.57,102.57,102.56,102.57,85200000.0
2007-04-03 12:07:00,102.57,102.58,102.57,102.57,67800000.0
2007-04-03 12:08:00,102.56,102.57,102.535,102.57,343100001.0
2007-04-03 12:09:00,102.565,102.57,102.56,102.57,254099995.0
2007-04-03 12:10:00,102.565,102.59,102.555,102.57,393399994.0
2007-04-03 12:11:00,102.57,102.57,102.56,102.56,203099999.0
2007-04-03 12:12:00,102.56,102.57,102.56,102.57,214600000.0
2007-04-03 12:13:00,102.57,102.57,102.55,102.56,169999998.0
2007-04-03 12:14:00,102.56,102.56,102.52,102.54,540999998.0
2007-04-03 12:15:00,102.53,102.54,102.53,102.54,178500001.0
2007-04-03 12:16:00,102.54,102.55,102.54,102.54,203200001.0
2007-04-03 12:17:00,102.54,102.54,102.51,102.53,528899990.0
2007-04-03 12:18:00,102.53,102.53,102.51,102.51,272400002.0
2007-04-03 12:19:00,102.52,102.52,102.52,102.52,48500000.0
2007-04-03 12:20:00,102.52,102.52,102.51,102.51,244600000.0
2007-04-03 12:21:00,102.5,102.5,102.5,102.5,39900000.0
2007-04-03 12:22:00,102.5,102.51,102.5,102.51,70999998.0
2007-04-03 12:23:00,102.51,102.53,102.51,102.53,125799998.0
2007-04-03 12:24:00,102.52,102.52,102.49,102.51,84599999.0
2007-04-03 12:25:00,102.52,102.52,102.51,102.51,20700000.0
2007-04-03 12:26:00,102.505,102.52,102.49,102.49,380000001.0
2007-04-03 12:27:00,102.51,102.54,102.505,102.52,270999999.0
2007-04-03 12:28:00,102.52,102.54,102.52,102.54,332799997.0
2007-04-03 12:29:00,102.54,102.56,102.54,102.55,474699991.0
2007-04-03 12:30:00,102.55,102.57,102.54,102.56,509400008.0
2007-04-03 12:31:00,102.56,102.56,102.555,102.56,205500007.0
2007-04-03 12:32:00,102.56,102.58,102.55,102.57,248999999.0
2007-04-03 12:33:00,102.57,102.58,102.56,102.57,168100000.0
2007-04-03 12:34:00,102.565,102.59,102.56,102.59,122999999.0
2007-04-03 12:35:00,102.59,102.6,102.57,102.59,99800000.0
2007-04-03 12:36:00,102.58,102.59,102.58,102.58,143700000.0
2007-04-03 12:37:00,102.59,102.59,102.56,102.56,158400000.0
2007-04-03 12:38:00,102.55,102.555,102.525,102.54,596400004.0
2007-04-03 12:39:00,102.54,102.56,102.53,102.55,286799999.0
2007-04-03 12:40:00,102.54,102.54,102.52,102.53,194699998.0
2007-04-03 12:41:00,102.53,102.53,102.49,102.49,291999994.0
2007-04-03 12:42:00,102.49,102.51,102.465,102.5,311000002.0
2007-04-03 12:43:00,102.48,102.52,102.48,102.52,315000004.0
2007-04-03 12:44:00,102.52,102.55,102.51,102.54,229299996.0
2007-04-03 12:45:00,102.54,102.57,102.53,102.57,282700001.0
2007-04-03 12:46:00,102.56,102.6,102.555,102.59,219100002.0
2007-04-03 12:47:00,102.585,102.585,102.575,102.575,37500000.0
2007-04-03 12:48:00,102.575,102.575,102.56,102.56,306699999.0
2007-04-03 12:49:00,102.59,102.6,102.59,102.6,103300002.0
2007-04-03 12:50:00,102.6,102.6,102.595,102.595,70100003.0
2007-04-03 12:51:00,102.6,102.61,102.6,102.6,40700001.0
2007-04-03 12:52:00,102.61,102.61,102.595,102.595,81399998.0
2007-04-03 12:53:00,102.6,102.61,102.58,102.59,392000007.0
2007-04-03 12:54:00,102.6,102.6,102.57,102.58,221400004.0
2007-04-03 12:55:00,102.58,102.58,102.555,102.555,260100002.0
2007-04-03 12:56:00,102.55,102.57,102.55,102.56,283200000.0
2007-04-03 12:57:00,102.56,102.57,102.525,102.525,214100001.0
2007-04-03 12:58:00,102.57,102.59,102.57,102.57,402999998.0
2007-04-03 12:59:00,102.57,102.58,102.54,102.57,235700001.0
2007-04-03 13:00:00,102.57,102.58,102.57,102.57,216100000.0
2007-04-03 13:01:00,102.57,102.57,102.525,102.55,247100001.0
2007-04-03 13:02:00,102.55,102.56,102.53,102.545,166000001.0
2007-04-03 13:03:00,102.545,102.55,102.545,102.55,27900000.0
2007-04-03 13:04:00,102.56,102.57,102.55,102.565,125900000.0
2007-04-03 13:05:00,102.57,102.58,102.57,102.58,106000000.0
2007-04-03 13:06:00,102.58,102.58,102.57,102.57,201600000.0
2007-04-03 13:07:00,102.57,102.58,102.57,102.57,440300000.0
2007-04-03 13:08:00,102.57,102.57,102.55,102.55,138400000.0
2007-04-03 13:09:00,102.54,102.55,102.46,102.54,68700000.0
2007-04-03 13:10:00,102.55,102.55,102.54,102.55,68499998.0
2007-04-03 13:11:00,102.55,102.55,102.545,102.545,168600000.0
2007-04-03 13:12:00,102.54,102.55,102.535,102.55,80700001.0
2007-04-03 13:13:00,102.55,102.55,102.53,102.53,210200000.0
2007-04-03 13:14:00,102.53,102.56,102.53,102.53,306000000.0
2007-04-03 13:15:00,102.53,102.545,102.43,102.5,148399999.0
2007-04-03 13:16:00,102.51,102.51,102.48,102.5,225000001.0
2007-04-03 13:17:00,102.5,102.505,102.5,102.505,82400000.0
2007-04-03 13:18:00,102.49,102.5,102.39,102.48,396500000.0
2007-04-03 13:19:00,102.39,102.39,102.39,102.39,4800000.0
2007-04-03 13:20:00,102.48,102.48,102.39,102.39,52600000.0
2007-04-03 13:21:00,102.49,102.5,102.4,102.49,94200000.0
2007-04-03 13:22:00,102.49,102.5,102.395,102.49,133899998.0
2007-04-03 13:23:00,102.49,102.5,102.48,102.49,285400003.0
2007-04-03 13:24:00,102.4,102.5,102.4,102.4,72699999.0
2007-04-03 13:25:00,102.49,102.49,102.48,102.49,178600003.0
2007-04-03 13:26:00,102.49,102.49,102.48,102.48,451500010.0
2007-04-03 13:27:00,102.49,102.5,102.395,102.48,392300003.0
2007-04-03 13:28:00,102.49,102.49,102.4,102.4,29499999.0
2007-04-03 13:29:00,102.5,102.5,102.41,102.49,18400000.0
2007-04-03 13:30:00,102.5,102.5,102.4,102.5,74199999.0
2007-04-03 13:31:00,102.51,102.53,102.5,102.53,296400001.0
2007-04-03 13:32:00,102.43,102.53,102.425,102.53,409199994.0
2007-04-03 13:33:00,102.53,102.53,102.44,102.53,165599994.0
2007-04-03 13:34:00,102.53,102.53,102.44,102.53,207800000.0
2007-04-03 13:35:00,102.53,102.53,102.52,102.52,161699996.0
2007-04-03 13:36:00,102.53,102.53,102.52,102.52,140200000.0
2007-04-03 13:37:00,102.52,102.53,102.44,102.53,165700001.0
2007-04-03 13:38:00,102.52,102.53,102.43,102.52,317199997.0
2007-04-03 13:39:00,102.51,102.55,102.45,102.54,291400001.0
2007-04-03 13:40:00,102.54,102.54,102.44,102.49,446899997.0
2007-04-03 13:41:00,102.48,102.49,102.39,102.49,382000004.0
2007-04-03 13:42:00,102.46,102.49,102.46,102.49,78100001.0
2007-04-03 13:43:00,102.48,102.49,102.45,102.48,114800001.0
2007-04-03 13:44:00,102.49,102.49,102.39,102.39,32800000.0
2007-04-03 13:45:00,102.39,102.49,102.37,102.46,314099997.0
2007-04-03 13:46:00,102.46,102.47,102.37,102.4,476299995.0
2007-04-03 13:47:00,102.42,102.44,102.305,102.43,364099999.0
2007-04-03 13:48:00,102.44,102.44,102.42,102.44,100500000.0
2007-04-03 13:49:00,102.43,102.46,102.37,102.45,197300001.0
2007-04-03 13:50:00,102.45,102.45,102.43,102.43,202400000.0
2007-04-03 13:51:00,102.43,102.45,102.42,102.435,392300001.0
2007-04-03 13:52:00,102.44,102.44,102.43,102.44,47000000.0
2007-04-03 13:53:00,102.43,102.43,102.42,102.42,202200000.0
2007-04-03 13:54:00,102.43,102.45,102.43,102.44,202200000.0
2007-04-03 13:55:00,102.43,102.46,102.43,102.46,95500000.0
2007-04-03 13:56:00,102.47,102.47,102.46,102.47,260000000.0
2007-04-03 13:57:00,102.47,102.49,102.46,102.46,316200001.0
2007-04-03 13:58:00,102.47,102.47,102.43,102.44,234800001.0
2007-04-03 13:59:00,102.44,102.45,102.43,102.44,449600000.0
2007-04-03 14:00:00,102.44,102.47,102.43,102.46,137000000.0
2007-04-03 14:01:00,102.45,102.47,102.45,102.47,251400000.0
2007-04-03 14:02:00,102.46,102.48,102.38,102.48,174899998.0
2007-04-03 14:03:00,102.475,102.475,102.4,102.47,169000002.0
2007-04-03 14:04:00,102.47,102.47,102.46,102.47,212600000.0
2007-04-03 14:05:00,102.47,102.48,102.46,102.48,206900001.0
2007-04-03 14:06:00,102.48,102.51,102.475,102.51,148600000.0
2007-04-03 14:07:00,102.51,102.51,102.42,102.495,292600000.0
2007-04-03 14:08:00,102.495,102.52,102.49,102.49,192000000.0
2007-04-03 14:09:00,102.49,102.51,102.48,102.495,318399992.0
2007-04-03 14:10:00,102.49,102.52,102.49,102.51,120599998.0
2007-04-03 14:11:00,102.5,102.51,102.5,102.51,50700000.0
2007-04-03 14:12:00,102.5,102.52,102.5,102.5,47100000.0
2007-04-03 14:13:00,102.495,102.51,102.485,102.495,36000000.0
2007-04-03 14:14:00,102.5,102.5,102.47,102.49,314399992.0
2007-04-03 14:15:00,102.485,102.5,102.48,102.5,131200000.0
2007-04-03 14:16:00,102.485,102.5,102.48,102.5,487599998.0
2007-04-03 14:17:00,102.49,102.5,102.48,102.49,211600004.0
2007-04-03 14:18:00,102.51,102.54,102.375,102.47,618999997.0
2007-04-03 14:19:00,102.47,102.52,102.385,102.52,507900001.0
2007-04-03 14:20:00,102.52,102.59,102.52,102.59,638300002.0
2007-04-03 14:21:00,102.6,102.6,102.58,102.59,195500000.0
2007-04-03 14:22:00,102.58,102.58,102.49,102.575,75900001.0
2007-04-03 14:23:00,102.6,102.61,102.59,102.6,222500000.0
2007-04-03 14:24:00,102.6,102.64,102.59,102.64,669100005.0
2007-04-03 14:25:00,102.64,102.66,102.56,102.64,502200000.0
2007-04-03 14:26:00,102.64,102.66,102.63,102.66,506300005.0
2007-04-03 14:27:00,102.65,102.67,102.63,102.64,445000004.0
2007-04-03 14:28:00,102.635,102.64,102.61,102.615,117499999.0
2007-04-03 14:29:00,102.61,102.62,102.53,102.615,242499996.0
2007-04-03 14:30:00,102.615,102.64,102.61,102.62,155900000.0
2007-04-03 14:31:00,102.62,102.63,102.62,102.62,46400000.0
2007-04-03 14:32:00,102.53,102.62,102.52,102.6,189999996.0
2007-04-03 14:33:00,102.6,102.62,102.495,102.6,385699997.0
2007-04-03 14:34:00,102.61,102.61,102.565,102.58,113499999.0
2007-04-03 14:35:00,102.59,102.6,102.57,102.58,164300003.0
2007-04-03 14:36:00,102.58,102.6,102.575,102.6,212500001.0
2007-04-03 14:37:00,102.61,102.62,102.57,102.57,502500012.0
2007-04-03 14:38:00,102.57,102.57,102.555,102.565,242200002.0
2007-04-03 14:39:00,102.57,102.57,102.45,102.54,198299998.0
2007-04-03 14:40:00,102.535,102.54,102.46,102.54,22400000.0
2007-04-03 14:41:00,102.535,102.57,102.45,102.57,285100004.0
2007-04-03 14:42:00,102.55,102.58,102.55,102.57,137500000.0
2007-04-03 14:43:00,102.555,102.58,102.555,102.57,209800006.0
2007-04-03 14:44:00,102.58,102.58,102.55,102.57,173900003.0
2007-04-03 14:45:00,102.57,102.58,102.55,102.57,129200003.0
2007-04-03 14:46:00,102.57,102.58,102.57,102.58,111600002.0
2007-04-03 14:47:00,102.59,102.59,102.58,102.59,165900002.0
2007-04-03 14:48:00,102.58,102.58,102.58,102.58,2400000.0
2007-04-03 14:49:00,102.57,102.59,102.56,102.57,314000000.0
2007-04-03 14:50:00,102.57,102.59,102.565,102.58,228800006.0
2007-04-03 14:51:00,102.57,102.59,102.565,102.59,114900003.0
2007-04-03 14:52:00,102.59,102.6,102.575,102.6,117500000.0
2007-04-03 14:53:00,102.6,102.6,102.585,102.6,39200000.0
2007-04-03 14:54:00,102.6,102.6,102.57,102.57,112200000.0
2007-04-03 14:55:00,102.57,102.59,102.56,102.59,135600001.0
2007-04-03 14:56:00,102.58,102.61,102.58,102.61,85000000.0
2007-04-03 14:57:00,102.6,102.61,102.59,102.61,368300000.0
2007-04-03 14:58:00,102.59,102.62,102.59,102.62,264900000.0
2007-04-03 14:59:00,102.61,102.62,102.585,102.595,327200002.0
2007-04-03 15:00:00,102.6,102.61,102.58,102.595,118400000.0
2007-04-03 15:01:00,102.6,102.61,102.59,102.6,180600000.0
2007-04-03 15:02:00,102.61,102.61,102.585,102.6,47100000.0
2007-04-03 15:03:00,102.61,102.61,102.6,102.6,188900000.0
2007-04-03 15:04:00,102.61,102.61,102.59,102.59,406200000.0
2007-04-03 15:05:00,102.6,102.61,102.59,102.59,264600000.0
2007-04-03 15:06:00,102.6,102.61,102.59,102.59,235100000.0
2007-04-03 15:07:00,102.595,102.61,102.595,102.61,45400000.0
2007-04-03 15:08:00,102.595,102.62,102.595,102.61,171600000.0
2007-04-03 15:09:00,102.61,102.61,102.61,102.61,15900000.0
2007-04-03 15:10:00,102.62,102.62,102.6,102.62,246400001.0
2007-04-03 15:11:00,102.62,102.63,102.62,102.62,347000002.0
2007-04-03 15:12:00,102.62,102.63,102.52,102.62,187899999.0
2007-04-03 15:13:00,102.61,102.62,102.52,102.59,296200001.0
2007-04-03 15:14:00,102.59,102.61,102.585,102.585,219800001.0
2007-04-03 15:15:00,102.59,102.61,102.59,102.59,249899997.0
2007-04-03 15:16:00,102.61,102.61,102.605,102.61,82799999.0
2007-04-03 15:17:00,102.6,102.6,102.51,102.57,311499995.0
2007-04-03 15:18:00,102.57,102.585,102.485,102.57,230000001.0
2007-04-03 15:19:00,102.58,102.59,102.57,102.57,374500015.0
2007-04-03 15:20:00,102.58,102.58,102.48,102.48,158599999.0
2007-04-03 15:21:00,102.56,102.58,102.55,102.57,215400000.0
2007-04-03 15:22:00,102.57,102.57,102.54,102.56,114299999.0
2007-04-03 15:23:00,102.555,102.57,102.555,102.57,100900000.0
2007-04-03 15:24:00,102.565,102.57,102.5,102.5,188599999.0
2007-04-03 15:25:00,102.56,102.57,102.555,102.555,116400000.0
2007-04-03 15:26:00,102.57,102.57,102.55,102.56,169599998.0
2007-04-03 15:27:00,102.55,102.56,102.54,102.56,184299997.0
2007-04-03 15:28:00,102.56,102.56,102.55,102.56,180999997.0
2007-04-03 15:29:00,102.57,102.59,102.56,102.58,191500002.0
2007-04-03 15:30:00,102.58,102.61,102.57,102.6,156500001.0
2007-04-03 15:31:00,102.6,102.61,102.58,102.59,73400002.0
2007-04-03 15:32:00,102.58,102.61,102.58,102.59,66300001.0
2007-04-03 15:33:00,102.59,102.61,102.585,102.61,85600000.0
2007-04-03 15:34:00,102.6,102.61,102.585,102.61,20800000.0
2007-04-03 15:35:00,102.6,102.61,102.595,102.61,59200000.0
2007-04-03 15:36:00,102.6,102.6,102.58,102.59,127800002.0
2007-04-03 15:37:00,102.59,102.63,102.58,102.63,421600009.0
2007-04-03 15:38:00,102.62,102.63,102.61,102.63,163200002.0
2007-04-03 15:39:00,102.62,102.63,102.61,102.62,227899997.0
2007-04-03 15:40:00,102.62,102.62,102.6,102.615,280699999.0
2007-04-03 15:41:00,102.61,102.63,102.61,102.62,265100007.0
2007-04-03 15:42:00,102.61,102.63,102.6,102.62,323400004.0
2007-04-03 15:43:00,102.61,102.62,102.59,102.59,106100000.0
2007-04-03 15:44:00,102.6,102.62,102.59,102.62,244000002.0
2007-04-03 15:45:00,102.61,102.62,102.605,102.62,68500000.0
2007-04-03 15:46:00,102.62,102.63,102.62,102.625,57800000.0
2007-04-03 15:47:00,102.64,102.65,102.6,102.605,305200004.0
2007-04-03 15:48:00,102.62,102.62,102.6,102.62,149000000.0
2007-04-03 15:49:00,102.62,102.62,102.59,102.59,384500001.0
2007-04-03 15:50:00,102.61,102.63,102.6,102.61,444300002.0
2007-04-03 15:51:00,102.615,102.64,102.61,102.63,423600001.0
2007-04-03 15:52:00,102.63,102.64,102.63,102.63,226100000.0
2007-04-03 15:53:00,102.63,102.64,102.62,102.63,272000000.0
2007-04-03 15:54:00,102.62,102.63,102.61,102.62,118199999.0
2007-04-03 15:55:00,102.62,102.62,102.6,102.61,172100000.0
2007-04-03 15:56:00,102.61,102.62,102.59,102.605,710800000.0
2007-04-03 15:57:00,102.6,102.61,102.595,102.595,96400001.0
2007-04-03 15:58:00,102.6,102.62,102.595,102.6,215100000.0
2007-04-03 15:59:00,102.6,102.62,102.55,102.62,271699997.0
2007-04-03 16:00:00,102.59,102.65,102.555,102.65,509499993.0
2007-04-03 16:01:00,102.65,102.68,102.63,102.67,524500005.0
2007-04-03 16:02:00,102.68,102.68,102.64,102.655,355899999.0
2007-04-03 16:03:00,102.67,102.67,102.6,102.6,547700001.0
2007-04-03 16:04:00,102.52,102.66,102.52,102.61,462100004.0
2007-04-03 16:05:00,102.61,102.62,102.585,102.61,845699989.0
2007-04-03 16:06:00,102.62,102.63,102.61,102.62,436799994.0
2007-04-03 16:07:00,102.615,102.615,102.52,102.61,209800003.0
2007-04-03 16:08:00,102.6,102.6,102.57,102.585,342100010.0
2007-04-03 16:09:00,102.585,102.62,102.585,102.62,256300007.0
2007-04-03 16:10:00,102.62,102.65,102.62,102.64,278700000.0
2007-04-03 16:11:00,102.65,102.68,102.56,102.64,189100003.0
2007-04-03 16:12:00,102.63,102.67,102.62,102.66,165100003.0
2007-04-03 16:13:00,102.65,102.66,102.625,102.625,169799999.0
2007-04-03 16:14:00,102.63,102.65,102.615,102.625,207999997.0
2007-04-03 16:15:00,102.625,102.63,102.62,102.63,92600000.0
2007-04-03 16:16:00,102.62,102.66,102.615,102.65,237499998.0
2007-04-03 16:17:00,102.65,102.67,102.645,102.67,138999999.0
2007-04-03 16:18:00,102.67,102.68,102.66,102.67,166500003.0
2007-04-03 16:19:00,102.67,102.68,102.67,102.68,296300006.0
2007-04-03 16:20:00,102.68,102.69,102.67,102.68,574400013.0
2007-04-03 16:21:00,102.69,102.69,102.67,102.68,225400004.0
2007-04-03 16:22:00,102.68,102.69,102.65,102.65,302800004.0
2007-04-03 16:23:00,102.67,102.67,102.64,102.66,304100002.0
2007-04-03 16:24:00,102.66,102.66,102.65,102.66,40700000.0
2007-04-03 16:25:00,102.66,102.66,102.66,102.66,32700001.0
2007-04-03 16:26:00,102.66,102.68,102.655,102.67,145900004.0
2007-04-03 16:27:00,102.67,102.67,102.65,102.65,149999998.0
2007-04-03 16:28:00,102.65,102.65,102.62,102.62,122999998.0
2007-04-03 16:29:00,102.62,102.64,102.605,102.64,384699998.0
2007-04-03 16:30:00,102.64,102.65,102.63,102.63,87900000.0
2007-04-03 16:31:00,102.62,102.63,102.61,102.63,476799992.0
2007-04-03 16:32:00,102.63,102.66,102.62,102.66,315800000.0
2007-04-03 16:33:00,102.65,102.66,102.65,102.65,130999998.0
2007-04-03 16:34:00,102.64,102.68,102.64,102.68,247400000.0
2007-04-03 16:35:00,102.68,102.7,102.68,102.7,103600000.0
2007-04-03 16:36:00,102.69,102.69,102.67,102.68,107500000.0
2007-04-03 16:37:00,102.68,102.68,102.64,102.65,335599994.0
2007-04-03 16:38:00,102.65,102.65,102.63,102.63,82300000.0
2007-04-03 16:39:00,102.64,102.65,102.635,102.64,251200005.0
2007-04-03 16:40:00,102.64,102.65,102.63,102.63,356099996.0
2007-04-03 16:41:00,102.64,102.66,102.63,102.65,174800000.0
2007-04-03 16:42:00,102.65,102.66,102.64,102.66,188800000.0
2007-04-03 16:43:00,102.65,102.66,102.64,102.64,117200000.0
2007-04-03 16:44:00,102.65,102.66,102.65,102.65,97200000.0
2007-04-03 16:45:00,102.65,102.67,102.65,102.66,101500000.0
2007-04-03 16:46:00,102.67,102.69,102.66,102.68,371600000.0
2007-04-03 16:47:00,102.68,102.69,102.65,102.68,627800000.0
2007-04-03 16:48:00,102.68,102.68,102.62,102.62,362800000.0
2007-04-03 16:49:00,102.62,102.67,102.59,102.66,390000002.0
2007-04-03 16:50:00,102.67,102.68,102.65,102.66,195900000.0
2007-04-03 16:51:00,102.66,102.66,102.63,102.65,305399998.0
2007-04-03 16:52:00,102.66,102.66,102.62,102.64,123799999.0
2007-04-03 16:53:00,102.64,102.68,102.64,102.68,240200000.0
2007-04-03 16:54:00,102.68,102.72,102.68,102.69,348000000.0
2007-04-03 16:55:00,102.69,102.7,102.69,102.69,86100000.0
2007-04-03 16:56:00,102.69,102.74,102.69,102.73,199600000.0
2007-04-03 16:57:00,102.73,102.74,102.71,102.71,108500000.0
2007-04-03 16:58:00,102.71,102.71,102.68,102.69,593400000.0
2007-04-03 16:59:00,102.69,102.71,102.63,102.71,484299996.0
2007-04-03 17:00:00,102.715,102.72,102.68,102.7,652399999.0
2007-04-03 17:01:00,102.705,102.72,102.69,102.71,404600001.0
2007-04-03 17:02:00,102.71,102.71,102.68,102.7,252400000.0
2007-04-03 17:03:00,102.7,102.74,102.7,102.73,145900003.0
2007-04-03 17:04:00,102.73,102.73,102.69,102.71,200899999.0
2007-04-03 17:05:00,102.7,102.71,102.68,102.69,134799999.0
2007-04-03 17:06:00,102.68,102.68,102.62,102.625,688300002.0
2007-04-03 17:07:00,102.63,102.66,102.625,102.66,409999999.0
2007-04-03 17:08:00,102.65,102.66,102.645,102.66,130800002.0
2007-04-03 17:09:00,102.66,102.68,102.645,102.66,126000001.0
2007-04-03 17:10:00,102.66,102.67,102.64,102.66,216200003.0
2007-04-03 17:11:00,102.66,102.68,102.66,102.68,30300000.0
2007-04-03 17:12:00,102.68,102.68,102.65,102.66,140299999.0
2007-04-03 17:13:00,102.67,102.67,102.645,102.66,47500000.0
2007-04-03 17:14:00,102.65,102.68,102.64,102.68,88199999.0
2007-04-03 17:15:00,102.67,102.67,102.65,102.65,66900000.0
2007-04-03 17:16:00,102.67,102.68,102.67,102.68,43800000.0
2007-04-03 17:17:00,102.66,102.69,102.65,102.655,179400002.0
2007-04-03 17:18:00,102.68,102.68,102.64,102.65,167000001.0
2007-04-03 17:19:00,102.67,102.69,102.67,102.67,181900001.0
2007-04-03 17:20:00,102.67,102.71,102.67,102.71,107900001.0
2007-04-03 17:21:00,102.71,102.72,102.7,102.71,206199999.0
2007-04-03 17:22:00,102.71,102.71,102.7,102.7,92700000.0
2007-04-03 17:23:00,102.7,102.7,102.68,102.68,115500000.0
2007-04-03 17:24:00,102.67,102.69,102.67,102.68,177200001.0
2007-04-03 17:25:00,102.68,102.69,102.68,102.69,97400001.0
2007-04-03 17:26:00,102.69,102.69,102.68,102.68,24000000.0
2007-04-03 17:27:00,102.68,102.68,102.66,102.67,119900000.0
2007-04-03 17:28:00,102.665,102.68,102.66,102.67,181899999.0
2007-04-03 17:29:00,102.67,102.67,102.645,102.66,107200000.0
2007-04-03 17:30:00,102.66,102.67,102.66,102.66,128000000.0
2007-04-03 17:31:00,102.66,102.67,102.65,102.66,129499999.0
2007-04-03 17:32:00,102.66,102.67,102.66,102.67,80000000.0
2007-04-03 17:33:00,102.66,102.67,102.66,102.67,42400000.0
2007-04-03 17:34:00,102.67,102.67,102.64,102.66,272000003.0
2007-04-03 17:35:00,102.66,102.67,102.65,102.66,191500000.0
2007-04-03 17:36:00,102.66,102.67,102.645,102.65,213300001.0
2007-04-03 17:37:00,102.65,102.66,102.65,102.66,13600000.0
2007-04-03 17:38:00,102.66,102.66,102.64,102.64,215200001.0
2007-04-03 17:39:00,102.66,102.67,102.65,102.66,87100000.0
2007-04-03 17:40:00,102.655,102.68,102.655,102.66,295500000.0
2007-04-03 17:41:00,102.665,102.67,102.65,102.66,289100002.0
2007-04-03 17:42:00,102.66,102.67,102.66,102.67,119700000.0
2007-04-03 17:43:00,102.67,102.67,102.65,102.67,252100000.0
2007-04-03 17:44:00,102.67,102.69,102.66,102.68,556300000.0
2007-04-03 17:45:00,102.685,102.7,102.68,102.7,70300000.0
2007-04-03 17:46:00,102.69,102.7,102.68,102.68,97400000.0
2007-04-03 17:47:00,102.68,102.7,102.68,102.7,94799999.0
2007-04-03 17:48:00,102.69,102.7,102.67,102.68,236000000.0
2007-04-03 17:49:00,102.68,102.69,102.66,102.66,361700002.0
2007-04-03 17:50:00,102.65,102.67,102.64,102.67,647499994.0
2007-04-03 17:51:00,102.67,102.69,102.67,102.68,249300000.0
2007-04-03 17:52:00,102.67,102.71,102.66,102.66,319299997.0
2007-04-03 17:53:00,102.66,102.67,102.64,102.67,420500003.0
2007-04-03 17:54:00,102.68,102.69,102.67,102.68,123600000.0
2007-04-03 17:55:00,102.68,102.68,102.66,102.66,340500002.0
2007-04-03 17:56:00,102.66,102.67,102.66,102.66,92299999.0
2007-04-03 17:57:00,102.67,102.67,102.63,102.65,257100000.0
2007-04-03 17:58:00,102.655,102.66,102.65,102.65,202700001.0
2007-04-03 17:59:00,102.66,102.68,102.635,102.67,287000000.0
2007-04-03 18:00:00,102.67,102.68,102.67,102.68,104300000.0
2007-04-03 18:01:00,102.67,102.68,102.66,102.675,464299998.0
2007-04-03 18:02:00,102.68,102.7,102.68,102.68,137300001.0
2007-04-03 18:03:00,102.68,102.7,102.675,102.69,276500003.0
2007-04-03 18:04:00,102.68,102.69,102.67,102.67,236100000.0
2007-04-03 18:05:00,102.68,102.7,102.66,102.7,388600006.0
2007-04-03 18:06:00,102.7,102.7,102.68,102.685,521300003.0
2007-04-03 18:07:00,102.69,102.69,102.66,102.66,432299992.0
2007-04-03 18:08:00,102.68,102.68,102.625,102.64,675700000.0
2007-04-03 18:09:00,102.63,102.67,102.62,102.67,520399998.0
2007-04-03 18:10:00,102.66,102.66,102.64,102.65,232000000.0
2007-04-03 18:11:00,102.66,102.66,102.63,102.64,239100000.0
2007-04-03 18:12:00,102.64,102.64,102.62,102.625,175700000.0
2007-04-03 18:13:00,102.64,102.65,102.63,102.65,153300000.0
2007-04-03 18:14:00,102.67,102.67,102.65,102.65,191400001.0
2007-04-03 18:15:00,102.65,102.65,102.645,102.65,131900003.0
2007-04-03 18:16:00,102.65,102.65,102.635,102.65,71600000.0
2007-04-03 18:17:00,102.65,102.65,102.64,102.64,179600001.0
2007-04-03 18:18:00,102.64,102.64,102.64,102.64,24000000.0
2007-04-03 18:19:00,102.64,102.65,102.63,102.64,39099999.0
2007-04-03 18:20:00,102.64,102.65,102.62,102.63,167800006.0
2007-04-03 18:21:00,102.63,102.63,102.59,102.59,463500010.0
2007-04-03 18:22:00,102.59,102.6,102.58,102.6,205200003.0
2007-04-03 18:23:00,102.6,102.61,102.595,102.595,87600003.0
2007-04-03 18:24:00,102.6,102.62,102.59,102.59,90900001.0
2007-04-03 18:25:00,102.59,102.6,102.58,102.6,171800005.0
2007-04-03 18:26:00,102.6,102.6,102.59,102.59,131700003.0
2007-04-03 18:27:00,102.59,102.6,102.59,102.59,66800003.0
2007-04-03 18:28:00,102.6,102.6,102.57,102.57,185900004.0
2007-04-03 18:29:00,102.57,102.58,102.56,102.56,159200002.0
2007-04-03 18:30:00,102.56,102.56,102.47,102.54,527600006.0
2007-04-03 18:31:00,102.55,102.56,102.54,102.55,160700003.0
2007-04-03 18:32:00,102.56,102.56,102.55,102.56,84300002.0
2007-04-03 18:33:00,102.56,102.59,102.56,102.59,109900001.0
2007-04-03 18:34:00,102.58,102.58,102.56,102.57,158500003.0
2007-04-03 18:35:00,102.56,102.56,102.54,102.55,231300001.0
2007-04-03 18:36:00,102.55,102.55,102.54,102.55,197100000.0
2007-04-03 18:37:00,102.54,102.55,102.53,102.54,236900005.0
2007-04-03 18:38:00,102.54,102.56,102.54,102.56,109700001.0
2007-04-03 18:39:00,102.55,102.59,102.54,102.57,313800001.0
2007-04-03 18:40:00,102.56,102.56,102.56,102.56,66000003.0
2007-04-03 18:41:00,102.56,102.57,102.55,102.56,175200001.0
2007-04-03 18:42:00,102.59,102.59,102.59,102.59,40500000.0
2007-04-03 18:43:00,102.59,102.6,102.57,102.6,471600000.0
2007-04-03 18:44:00,102.6,102.6,102.59,102.6,224000000.0
2007-04-03 18:45:00,102.59,102.59,102.57,102.58,234000000.0
2007-04-03 18:46:00,102.59,102.59,102.49,102.58,241800002.0
2007-04-03 18:47:00,102.58,102.6,102.58,102.6,319600001.0
2007-04-03 18:49:00,102.6,102.61,102.6,102.61,303100001.0
2007-04-03 18:50:00,102.61,102.61,102.61,102.61,159800001.0
2007-04-03 18:51:00,102.6,102.61,102.6,102.61,151900001.0
2007-04-03 18:52:00,102.61,102.62,102.61,102.62,199600003.0
2007-04-03 18:53:00,102.62,102.63,102.62,102.63,57500001.0
2007-04-03 18:54:00,102.62,102.64,102.61,102.625,301899995.0
2007-04-03 18:55:00,102.63,102.63,102.63,102.63,34300001.0
2007-04-03 18:56:00,102.62,102.63,102.62,102.62,353899996.0
2007-04-03 18:57:00,102.63,102.63,102.62,102.62,72999998.0
2007-04-03 18:58:00,102.62,102.63,102.61,102.61,351899998.0
2007-04-03 18:59:00,102.61,102.61,102.6,102.6,48800000.0
2007-04-03 19:00:00,102.6,102.61,102.59,102.59,226299995.0
2007-04-03 19:01:00,102.59,102.6,102.59,102.59,191000003.0
2007-04-03 19:02:00,102.59,102.59,102.56,102.56,208600006.0
2007-04-03 19:03:00,102.57,102.58,102.56,102.56,173600006.0
2007-04-03 19:04:00,102.56,102.56,102.55,102.56,57400002.0
2007-04-03 19:05:00,102.56,102.58,102.55,102.57,178200006.0
2007-04-03 19:06:00,102.57,102.6,102.57,102.59,413600000.0
2007-04-03 19:07:00,102.59,102.59,102.57,102.57,91500000.0
2007-04-03 19:08:00,102.57,102.58,102.565,102.58,94000000.0
2007-04-03 19:09:00,102.57,102.58,102.57,102.58,70000000.0
2007-04-03 19:10:00,102.59,102.59,102.56,102.56,155300000.0
2007-04-03 19:11:00,102.56,102.57,102.55,102.56,179799995.0
2007-04-03 19:12:00,102.57,102.57,102.54,102.55,414500001.0
2007-04-03 19:13:00,102.55,102.56,102.545,102.56,313799997.0
2007-04-03 19:14:00,102.56,102.56,102.55,102.555,155200000.0
2007-04-03 19:16:00,102.56,102.59,102.55,102.59,228300004.0
2007-04-03 19:17:00,102.59,102.59,102.575,102.58,356500004.0
2007-04-03 19:18:00,102.59,102.59,102.58,102.58,159000003.0
2007-04-03 19:19:00,102.58,102.6,102.58,102.59,165700006.0
2007-04-03 19:20:00,102.6,102.6,102.59,102.59,118600005.0
2007-04-03 19:21:00,102.59,102.59,102.58,102.59,188700002.0
2007-04-03 19:22:00,102.59,102.59,102.585,102.585,152800006.0
2007-04-03 19:23:00,102.59,102.6,102.59,102.6,130599999.0
2007-04-03 19:24:00,102.595,102.61,102.595,102.6,84599996.0
2007-04-03 19:25:00,102.6,102.62,102.6,102.62,80300001.0
2007-04-03 19:26:00,102.62,102.62,102.62,102.62,104900001.0
2007-04-03 19:27:00,102.62,102.62,102.62,102.62,75500001.0
2007-04-03 19:28:00,102.62,102.63,102.62,102.62,104099998.0
2007-04-03 19:29:00,102.62,102.63,102.61,102.61,625800003.0
2007-04-03 19:30:00,102.615,102.62,102.61,102.62,150300001.0
2007-04-03 19:31:00,102.61,102.62,102.59,102.6,342700006.0
2007-04-03 19:32:00,102.61,102.61,102.61,102.61,59600000.0
2007-04-03 19:33:00,102.61,102.61,102.59,102.59,435400013.0
2007-04-03 19:34:00,102.59,102.59,102.59,102.59,131200005.0
2007-04-03 19:35:00,102.59,102.6,102.57,102.58,367400005.0
2007-04-03 19:36:00,102.57,102.58,102.555,102.57,201300005.0
2007-04-03 19:37:00,102.56,102.56,102.56,102.56,72500001.0
2007-04-03 19:38:00,102.56,102.57,102.53,102.56,137100002.0
2007-04-03 19:39:00,102.56,102.56,102.53,102.55,117900003.0
2007-04-03 19:40:00,102.56,102.57,102.55,102.55,183000003.0
2007-04-03 19:41:00,102.57,102.57,102.57,102.57,27800000.0
2007-04-03 19:42:00,102.57,102.58,102.57,102.58,64400000.0
2007-04-03 19:43:00,102.58,102.6,102.58,102.59,278200002.0
2007-04-03 19:44:00,102.6,102.61,102.59,102.59,277000007.0
2007-04-03 19:45:00,102.59,102.61,102.59,102.6,378700000.0
2007-04-03 19:46:00,102.59,102.6,102.59,102.59,410300000.0
2007-04-03 19:47:00,102.59,102.59,102.58,102.59,178800000.0
2007-04-03 19:48:00,102.59,102.61,102.59,102.6,499700000.0
2007-04-03 19:49:00,102.61,102.62,102.595,102.595,315900000.0
2007-04-03 19:50:00,102.6,102.61,102.6,102.6,380300000.0
2007-04-03 19:51:00,102.59,102.6,102.58,102.59,298199999.0
2007-04-03 19:52:00,102.59,102.59,102.48,102.58,164000000.0
2007-04-03 19:53:00,102.58,102.58,102.55,102.55,128299998.0
2007-04-03 19:54:00,102.55,102.56,102.54,102.55,205700000.0
2007-04-03 19:55:00,102.55,102.57,102.55,102.56,462100001.0
2007-04-03 19:56:00,102.56,102.59,102.56,102.59,163500002.0
2007-04-03 19:57:00,102.59,102.61,102.59,102.6,355600001.0
2007-04-03 19:58:00,102.6,102.61,102.59,102.6,67100000.0
2007-04-03 19:59:00,102.6,102.61,102.59,102.6,91000000.0
2007-04-03 20:00:00,102.6,102.62,102.59,102.6,416100000.0
2007-04-03 20:01:00,102.59,102.61,102.5,102.61,324399997.0
2007-04-03 20:02:00,102.6,102.6,102.54,102.56,107900000.0
2007-04-03 20:03:00,102.57,102.57,102.5,102.5,315900001.0
2007-04-03 20:04:00,102.5,102.53,102.49,102.51,381600001.0
2007-04-03 20:05:00,102.52,102.52,102.42,102.5,349500002.0
2007-04-03 20:06:00,102.5,102.54,102.5,102.51,551200000.0
2007-04-03 20:07:00,102.51,102.54,102.51,102.54,129800000.0
2007-04-03 20:08:00,102.54,102.55,102.54,102.54,108500000.0
2007-04-03 20:09:00,102.54,102.54,102.51,102.53,111600000.0
2007-04-03 20:10:00,102.53,102.54,102.52,102.54,80100001.0
2007-04-03 20:11:00,102.53,102.53,102.52,102.53,137700001.0
2007-04-03 20:12:00,102.53,102.54,102.5,102.5,239700000.0
2007-04-03 20:13:00,102.51,102.51,102.5,102.5,145600000.0
2007-04-03 20:14:00,102.49,102.5,102.47,102.49,285000000.0
2007-04-03 20:15:00,102.475,102.49,102.47,102.47,438600003.0
2007-04-03 20:16:00,102.47,102.47,102.44,102.45,244499998.0
2007-04-03 20:17:00,102.45,102.47,102.44,102.46,441000001.0
2007-04-03 20:18:00,102.47,102.48,102.465,102.48,157799998.0
2007-04-03 20:19:00,102.48,102.48,102.48,102.48,16000000.0
2007-04-03 20:20:00,102.48,102.51,102.48,102.51,86700000.0
2007-04-03 20:21:00,102.52,102.52,102.48,102.52,317600007.0
2007-04-03 20:22:00,102.52,102.52,102.51,102.51,212400000.0
2007-04-03 20:23:00,102.52,102.53,102.51,102.53,144200000.0
2007-04-03 20:24:00,102.52,102.53,102.5,102.5,89400001.0
2007-04-03 20:25:00,102.5,102.53,102.5,102.51,202700000.0
2007-04-03 20:26:00,102.52,102.52,102.51,102.52,145499997.0
2007-04-03 20:27:00,102.52,102.54,102.52,102.53,138300000.0
2007-04-03 20:28:00,102.53,102.53,102.51,102.51,109091709.0
2007-04-03 20:29:00,102.5,102.51,102.47,102.51,308500002.0
2007-04-03 20:30:00,102.5,102.51,102.5,102.5,148500000.0
2007-04-03 20:31:00,102.51,102.51,102.5,102.5,42900000.0
2007-04-03 20:32:00,102.49,102.53,102.49,102.52,660900008.0
2007-04-03 20:33:00,102.54,102.56,102.53,102.55,159900001.0
2007-04-03 20:35:00,102.535,102.55,102.535,102.54,42200000.0
2007-04-03 20:36:00,102.54,102.54,102.52,102.53,183799999.0
2007-04-03 20:37:00,102.53,102.53,102.5,102.51,92699999.0
2007-04-03 20:38:00,102.505,102.51,102.505,102.51,70000002.0
2007-04-03 20:39:00,102.51,102.51,102.51,102.51,48500001.0
2007-04-03 20:40:00,102.51,102.52,102.42,102.48,241500007.0
2007-04-03 20:41:00,102.51,102.51,102.4,102.49,313700000.0
2007-04-03 20:42:00,102.51,102.52,102.51,102.51,125699997.0
2007-04-03 20:43:00,102.51,102.52,102.505,102.51,256400003.0
2007-04-03 20:44:00,102.505,102.52,102.505,102.505,232400002.0
2007-04-03 20:45:00,102.52,102.55,102.52,102.54,152800000.0
2007-04-03 20:46:00,102.55,102.55,102.52,102.53,308600002.0
2007-04-03 20:47:00,102.53,102.53,102.53,102.53,100200000.0
2007-04-03 20:48:00,102.52,102.53,102.52,102.53,49300000.0
2007-04-03 20:49:00,102.53,102.53,102.52,102.53,66700001.0
2007-04-03 20:50:00,102.53,102.54,102.53,102.54,79500000.0
2007-04-03 20:51:00,102.53,102.54,102.52,102.53,143400001.0
2007-04-03 20:52:00,102.53,102.54,102.52,102.54,279000004.0
2007-04-03 20:53:00,102.54,102.54,102.54,102.54,134400000.0
2007-04-03 20:54:00,102.54,102.54,102.54,102.54,20700000.0
2007-04-03 20:55:00,102.54,102.54,102.54,102.54,31800000.0
2007-04-03 20:56:00,102.54,102.56,102.54,102.56,153500000.0
2007-04-03 20:57:00,102.56,102.57,102.55,102.57,242600004.0
2007-04-03 20:58:00,102.57,102.57,102.55,102.57,282200002.0
2007-04-03 20:59:00,102.555,102.57,102.535,102.56,196500000.0
2007-04-03 21:00:00,102.56,102.56,102.545,102.56,15200000.0
2007-04-03 21:01:00,102.56,102.57,102.54,102.57,127300003.0
2007-04-03 21:02:00,102.57,102.57,102.57,102.57,20700001.0
2007-04-03 21:03:00,102.56,102.57,102.56,102.57,81900001.0
2007-04-03 21:04:00,102.56,102.57,102.56,102.57,89100002.0
2007-04-03 21:05:00,102.57,102.58,102.555,102.57,157100000.0
2007-04-03 21:06:00,102.57,102.58,102.57,102.57,174300006.0
2007-04-03 21:07:00,102.58,102.58,102.58,102.58,43800000.0
2007-04-03 21:08:00,102.58,102.59,102.545,102.56,162500002.0
2007-04-03 21:09:00,102.56,102.56,102.54,102.54,90099997.0
2007-04-03 21:10:00,102.54,102.55,102.47,102.55,101600000.0
2007-04-03 21:11:00,102.54,102.54,102.525,102.54,95099998.0
2007-04-03 21:12:00,102.54,102.55,102.54,102.55,29499999.0
2007-04-03 21:13:00,102.54,102.54,102.445,102.51,190200003.0
2007-04-03 21:14:00,102.51,102.52,102.44,102.52,47100001.0
2007-04-03 21:15:00,102.505,102.52,102.505,102.51,48800000.0
2007-04-03 21:16:00,102.51,102.52,102.51,102.51,33500000.0
2007-04-03 21:17:00,102.51,102.51,102.5,102.5,183400000.0
2007-04-03 21:19:00,102.52,102.52,102.505,102.505,183400000.0
2007-04-03 21:20:00,102.51,102.53,102.495,102.515,62599999.0
2007-04-03 21:21:00,102.55,102.55,102.515,102.515,32800000.0
2007-04-03 21:22:00,102.53,102.55,102.515,102.515,19200000.0
2007-04-03 21:23:00,102.52,102.53,102.51,102.52,91000000.0
2007-04-03 21:24:00,102.53,102.53,102.52,102.52,12000000.0
2007-04-03 21:25:00,102.52,102.52,102.52,102.52,8000000.0
2007-04-03 21:27:00,102.52,102.52,102.51,102.52,26400000.0
2007-04-03 21:28:00,102.51,102.51,102.51,102.51,16000000.0
2007-04-03 21:29:00,102.51,102.54,102.51,102.52,203400000.0
2007-04-03 21:30:00,102.52,102.53,102.51,102.53,180700001.0
2007-04-03 21:31:00,102.53,102.54,102.53,102.54,158500006.0
2007-04-03 21:32:00,102.53,102.55,102.53,102.53,368400006.0
2007-04-03 21:33:00,102.54,102.55,102.535,102.54,54800000.0
2007-04-03 21:34:00,102.55,102.55,102.54,102.54,42100000.0
2007-04-03 21:35:00,102.54,102.54,102.53,102.54,84500002.0
2007-04-03 21:36:00,102.54,102.55,102.535,102.54,88499998.0
2007-04-03 21:37:00,102.55,102.55,102.52,102.54,104300002.0
2007-04-03 21:38:00,102.535,102.55,102.535,102.55,24000000.0
2007-04-03 21:39:00,102.54,102.55,102.53,102.55,356300007.0
2007-04-03 21:40:00,102.55,102.55,102.55,102.55,12000000.0
2007-04-03 21:41:00,102.55,102.57,102.53,102.57,201500003.0
2007-04-03 21:42:00,102.56,102.58,102.56,102.56,234300005.0
2007-04-03 21:43:00,102.565,102.58,102.56,102.56,263900005.0
2007-04-03 21:44:00,102.56,102.58,102.56,102.57,418400013.0
2007-04-03 21:45:00,102.56,102.56,102.55,102.55,245700005.0
2007-04-03 21:46:00,102.55,102.56,102.545,102.56,270400008.0
2007-04-03 21:47:00,102.56,102.57,102.55,102.55,316500005.0
2007-04-03 21:48:00,102.55,102.56,102.54,102.55,400099999.0
2007-04-03 21:49:00,102.56,102.56,102.535,102.54,102600000.0
2007-04-03 21:50:00,102.55,102.56,102.53,102.53,303299999.0
2007-04-03 21:51:00,102.53,102.55,102.53,102.53,192400000.0
2007-04-03 21:52:00,102.53,102.54,102.505,102.535,261000000.0
2007-04-03 21:53:00,102.53,102.55,102.53,102.54,55100000.0
2007-04-03 21:54:00,102.55,102.55,102.54,102.54,70800000.0
2007-04-03 21:55:00,102.54,102.56,102.53,102.56,238600000.0
2007-04-03 21:56:00,102.55,102.55,102.55,102.55,111300000.0
2007-04-03 21:57:00,102.56,102.57,102.56,102.57,56500000.0
2007-04-03 21:58:00,102.57,102.59,102.56,102.58,325000000.0
2007-04-03 21:59:00,102.58,102.59,102.5,102.58,283799997.0
2007-04-03 22:00:00,102.58,102.58,102.55,102.57,42700000.0
2007-04-03 22:01:00,102.565,102.59,102.565,102.58,150200000.0
2007-04-03 22:02:00,102.58,102.59,102.56,102.575,67400000.0
2007-04-03 22:03:00,102.575,102.59,102.575,102.59,31200000.0
2007-04-03 22:04:00,102.59,102.6,102.575,102.595,52000000.0
2007-04-03 22:05:00,102.6,102.61,102.6,102.6,38400000.0
2007-04-03 22:06:00,102.61,102.61,102.58,102.61,78000000.0
2007-04-03 22:07:00,102.595,102.595,102.595,102.595,8000000.0
2007-04-03 22:08:00,102.6,102.61,102.595,102.61,22400000.0
2007-04-03 22:09:00,102.61,102.63,102.59,102.59,88800001.0
2007-04-03 22:10:00,102.61,102.61,102.59,102.6,65400001.0
2007-04-03 22:11:00,102.62,102.62,102.595,102.62,48800000.0
2007-04-03 22:12:00,102.595,102.61,102.59,102.61,38800000.0
2007-04-03 22:13:00,102.61,102.61,102.59,102.6,32200000.0
2007-04-03 22:14:00,102.6,102.61,102.595,102.6,16800000.0
2007-04-03 22:15:00,102.61,102.61,102.61,102.61,2400000.0
2007-04-03 22:16:00,102.595,102.595,102.595,102.595,8000000.0
2007-04-03 22:17:00,102.61,102.61,102.595,102.61,27200000.0
2007-04-03 22:18:00,102.6,102.6,102.6,102.6,6400000.0
2007-04-03 22:19:00,102.6,102.6,102.59,102.59,12800000.0
2007-04-03 22:20:00,102.59,102.62,102.59,102.61,30700000.0
2007-04-03 22:21:00,102.61,102.62,102.6,102.61,28000000.0
2007-04-03 22:22:00,102.62,102.62,102.61,102.61,7200000.0
2007-04-03 22:23:00,102.61,102.61,102.61,102.61,4000000.0
2007-04-03 22:24:00,102.61,102.62,102.61,102.62,8000000.0
2007-04-03 22:25:00,102.6,102.62,102.59,102.605,88800001.0
2007-04-03 22:26:00,102.62,102.62,102.6,102.61,73900000.0
2007-04-03 22:27:00,102.61,102.62,102.61,102.61,18200000.0
2007-04-03 22:28:00,102.62,102.63,102.6,102.61,45000000.0
2007-04-03 22:29:00,102.61,102.63,102.61,102.63,68100000.0
2007-04-03 22:30:00,102.62,102.63,102.62,102.63,8700000.0
2007-04-03 22:31:00,102.62,102.63,102.62,102.63,14300000.0
2007-04-03 22:32:00,102.63,102.64,102.61,102.62,40300000.0
2007-04-03 22:33:00,102.61,102.65,102.61,102.64,183900000.0
2007-04-03 22:34:00,102.65,102.65,102.62,102.63,18400000.0
2007-04-03 22:35:00,102.63,102.63,102.62,102.63,45400000.0
2007-04-03 22:36:00,102.625,102.63,102.62,102.62,27100000.0
2007-04-03 22:37:00,102.63,102.63,102.63,102.63,7200000.0
2007-04-03 22:38:00,102.63,102.63,102.62,102.625,22300000.0
2007-04-03 22:39:00,102.64,102.64,102.625,102.625,10400000.0
2007-04-03 22:40:00,102.62,102.65,102.615,102.64,76700000.0
2007-04-03 22:41:00,102.64,102.67,102.635,102.65,94400000.0
2007-04-03 22:42:00,102.645,102.65,102.64,102.65,36600000.0
2007-04-03 22:43:00,102.63,102.64,102.63,102.64,15900000.0
2007-04-03 22:44:00,102.64,102.66,102.64,102.65,17600000.0
2007-04-03 22:45:00,102.65,102.66,102.635,102.64,34300000.0
2007-04-03 22:46:00,102.63,102.64,102.63,102.64,79100000.0
2007-04-03 22:47:00,102.64,102.64,102.64,102.64,7200000.0
2007-04-03 22:48:00,102.63,102.63,102.62,102.63,44000000.0
2007-04-03 22:49:00,102.63,102.64,102.63,102.64,26400000.0
2007-04-03 22:50:00,102.64,102.64,102.63,102.63,33400000.0
2007-04-03 22:51:00,102.64,102.64,102.64,102.64,2400000.0
2007-04-03 22:52:00,102.65,102.65,102.64,102.65,18400000.0
2007-04-03 22:53:00,102.65,102.66,102.65,102.66,9600000.0
2007-04-03 22:54:00,102.65,102.65,102.64,102.65,69600000.0
2007-04-03 22:55:00,102.64,102.66,102.64,102.65,38900000.0
2007-04-03 22:56:00,102.66,102.66,102.65,102.65,8000000.0
2007-04-03 22:57:00,102.66,102.66,102.63,102.65,78700000.0
2007-04-03 22:58:00,102.65,102.66,102.65,102.65,40900000.0
2007-04-03 22:59:00,102.65,102.66,0.719,2.413,47300000.0
2007-04-03 23:00:00,102.545,102.66,102.545,102.635,92200000.0
2007-04-03 23:01:00,102.66,102.66,0.675,0.675,9200000.0
2007-04-03 23:02:00,102.61,102.62,102.59,102.61,3200000.0
2007-04-03 23:03:00,102.64,102.64,102.63,102.63,3200000.0
2007-04-03 23:04:00,102.63,102.63,102.63,102.63,1600000.0
2007-04-03 23:05:00,102.65,102.66,102.63,102.64,51500000.0
2007-04-03 23:06:00,102.63,102.64,102.63,102.64,1900000.0
2007-04-03 23:07:00,102.63,102.63,102.63,102.63,1600000.0
2007-04-03 23:08:00,102.63,102.63,102.62,102.62,19200000.0
2007-04-03 23:09:00,102.63,102.63,102.62,102.62,19200000.0
2007-04-03 23:10:00,102.63,102.63,102.62,102.62,19200000.0
2007-04-03 23:11:00,102.62,102.63,102.595,102.6,19200000.0
2007-04-03 23:12:00,102.6,102.6,102.6,102.6,8000000.0
2007-04-03 23:13:00,102.61,102.61,102.585,102.585,13200000.0
2007-04-03 23:14:00,102.585,102.585,102.58,102.58,3600000.0
2007-04-03 23:15:00,102.565,102.59,102.565,102.59,32000000.0
2007-04-03 23:16:00,102.6,102.6,102.555,102.57,102800000.0
2007-04-03 23:17:00,102.56,102.57,102.56,102.57,32000000.0
2007-04-03 23:18:00,102.57,102.58,102.57,102.58,32000000.0
2007-04-03 23:19:00,102.58,102.58,102.525,102.565,109000000.0
2007-04-03 23:20:00,102.57,102.57,102.56,102.565,49600000.0
2007-04-03 23:21:00,102.58,102.58,102.58,102.58,23500000.0
2007-04-03 23:22:00,102.58,102.585,102.56,102.56,45700000.0
2007-04-03 23:23:00,102.58,102.585,102.575,102.575,40000000.0
2007-04-03 23:24:00,102.585,102.585,102.58,102.58,46200000.0
2007-04-03 23:25:00,102.585,102.61,102.58,102.59,121600000.0
2007-04-03 23:26:00,102.585,102.6,102.585,102.6,27200000.0
2007-04-03 23:27:00,102.6,102.6,102.58,102.585,59200000.0
2007-04-03 23:28:00,102.6,102.6,102.58,102.58,60800000.0
2007-04-03 23:29:00,102.58,102.58,102.57,102.57,64000000.0
2007-04-03 23:30:00,102.57,102.57,102.54,102.56,68800000.0
2007-04-03 23:31:00,102.56,102.56,102.56,102.56,24000000.0
2007-04-03 23:32:00,102.56,102.56,102.525,102.555,109000000.0
2007-04-03 23:33:00,102.555,102.58,102.555,102.56,56000000.0
2007-04-03 23:34:00,102.565,102.58,102.565,102.58,25600000.0
2007-04-03 23:35:00,102.58,102.58,102.57,102.57,19200000.0
2007-04-03 23:36:00,102.575,102.61,102.57,102.58,69600000.0
2007-04-03 23:37:00,102.58,102.59,102.58,102.58,52800000.0
2007-04-03 23:38:00,102.585,102.6,102.57,102.57,97600000.0
2007-04-03 23:39:00,102.565,102.59,102.555,102.565,71500000.0
2007-04-03 23:40:00,102.565,102.57,102.565,102.57,12800000.0
2007-04-03 23:41:00,102.57,102.57,102.57,102.57,1600000.0
2007-04-03 23:42:00,102.57,102.57,102.555,102.57,20800000.0
2007-04-03 23:43:00,102.57,102.57,102.555,102.57,20100000.0
2007-04-03 23:44:00,102.57,102.58,102.555,102.575,38400000.0
2007-04-03 23:45:00,102.575,102.59,102.555,102.57,78200000.0
2007-04-03 23:46:00,102.58,102.59,102.58,102.58,36900000.0
2007-04-03 23:47:00,102.57,102.58,102.555,102.58,129300000.0
2007-04-03 23:48:00,102.59,102.59,102.58,102.58,42500000.0
2007-04-03 23:49:00,102.58,102.58,102.57,102.57,41200000.0
2007-04-03 23:50:00,102.58,102.58,102.56,102.56,22700000.0
2007-04-03 23:51:00,102.56,102.56,102.56,102.56,31200000.0
2007-04-03 23:52:00,102.56,102.57,102.56,102.56,30500000.0
2007-04-03 23:53:00,102.57,102.57,102.56,102.56,10700000.0
2007-04-03 23:54:00,102.54,102.54,102.54,102.54,16000000.0
2007-04-03 23:55:00,102.56,102.56,102.56,102.56,1600000.0
2007-04-03 23:56:00,102.535,102.56,102.535,102.56,26200000.0
2007-04-03 23:57:00,102.56,102.57,102.56,102.57,12300000.0
2007-04-03 23:58:00,102.56,102.58,102.52,102.57,122400000.0
2007-04-03 23:59:00,102.57,102.58,102.55,102.58,81400000.0
2007-04-04 00:00:00,102.57,102.58,102.56,102.56,20700000.0
2007-04-04 00:01:00,102.525,102.55,102.485,102.51,90600000.0
2007-04-04 00:02:00,102.53,102.55,102.485,102.55,96600000.0
2007-04-04 00:03:00,102.54,102.54,102.53,102.53,16100000.0
2007-04-04 00:04:00,102.53,102.53,102.5,102.52,42100000.0
2007-04-04 00:05:00,102.53,102.54,102.52,102.54,13900000.0
2007-04-04 00:06:00,102.55,102.55,102.54,102.54,4600000.0
2007-04-04 00:07:00,102.54,102.55,102.54,102.54,6900000.0
2007-04-04 00:08:00,102.55,102.55,102.52,102.52,22900000.0
2007-04-04 00:09:00,102.53,102.54,102.53,102.54,9200000.0
2007-04-04 00:10:00,102.55,102.55,102.54,102.54,6900000.0
2007-04-04 00:11:00,102.53,102.53,102.53,102.53,2300000.0
2007-04-04 00:12:00,102.54,102.55,102.53,102.53,11500000.0
2007-04-04 00:13:00,102.54,102.54,102.52,102.54,11700000.0
2007-04-04 00:14:00,102.52,102.55,102.52,102.535,52600000.0
2007-04-04 00:15:00,102.54,102.54,102.54,102.54,8000000.0
2007-04-04 00:16:00,102.56,102.56,102.56,102.56,2300000.0
2007-04-04 00:17:00,102.56,102.56,102.525,102.56,22900000.0
2007-04-04 00:18:00,102.55,102.56,102.55,102.56,16100000.0
2007-04-04 00:19:00,102.55,102.56,102.55,102.56,6900000.0
2007-04-04 00:20:00,102.56,102.56,102.56,102.56,4600000.0
2007-04-04 00:23:00,102.55,102.55,102.55,102.55,2300000.0
2007-04-04 00:24:00,102.56,102.56,102.55,102.55,4600000.0
2007-04-04 00:25:00,102.55,102.55,102.55,102.55,9200000.0
2007-04-04 00:26:00,102.56,102.56,102.55,102.55,4600000.0
2007-04-04 00:27:00,102.55,102.55,102.55,102.55,6900000.0
2007-04-04 00:28:00,102.56,102.56,102.55,102.55,20700000.0
2007-04-04 00:29:00,102.55,102.55,102.55,102.55,9200000.0
2007-04-04 00:30:00,102.53,102.55,102.53,102.55,9300000.0
2007-04-04 00:31:00,102.55,102.55,102.55,102.55,11500000.0
2007-04-04 00:32:00,102.55,102.55,102.52,102.53,84900000.0
2007-04-04 00:33:00,102.53,102.53,102.53,102.53,2300000.0
2007-04-04 00:34:00,102.53,102.53,102.52,102.53,23000000.0
2007-04-04 00:35:00,102.53,102.55,102.52,102.52,21900000.0
2007-04-04 00:36:00,102.55,102.56,102.55,102.55,41400000.0
2007-04-04 00:37:00,102.55,102.55,102.54,102.55,18200000.0
2007-04-04 00:38:00,102.55,102.55,102.55,102.55,3600000.0
2007-04-04 00:40:00,102.55,102.56,102.55,102.56,29900000.0
2007-04-04 00:41:00,102.56,102.57,102.55,102.56,20700000.0
2007-04-04 00:42:00,102.55,102.55,102.55,102.55,4600000.0
2007-04-04 00:43:00,102.55,102.55,102.55,102.55,2300000.0
2007-04-04 00:44:00,102.55,102.55,102.55,102.55,2300000.0
2007-04-04 00:45:00,102.55,102.56,102.55,102.56,17200000.0
2007-04-04 00:46:00,102.56,102.56,102.56,102.56,4600000.0
2007-04-04 00:49:00,102.56,102.58,102.56,102.56,27200000.0
2007-04-04 00:52:00,102.58,102.58,102.51,102.51,88300000.0
2007-04-04 00:53:00,102.515,102.53,102.515,102.515,66000000.0
2007-04-04 00:54:00,102.545,102.545,102.53,102.54,60000000.0
2007-04-04 00:55:00,102.535,102.54,102.535,102.54,16000000.0
2007-04-04 00:56:00,102.535,102.54,102.535,102.54,72000000.0
2007-04-04 00:57:00,102.535,102.535,102.53,102.53,39500000.0
2007-04-04 00:58:00,102.535,102.535,102.535,102.535,8000000.0
2007-04-04 00:59:00,102.53,102.54,102.52,102.52,79500000.0
2007-04-04 01:00:00,102.53,102.535,102.525,102.53,90400000.0
2007-04-04 01:01:00,102.53,102.53,102.515,102.53,30400000.0
2007-04-04 01:02:00,102.53,102.53,102.5,102.5,122500000.0
2007-04-04 01:03:00,102.505,102.52,102.5,102.52,75800000.0
2007-04-04 01:04:00,102.525,102.525,102.525,102.525,8000000.0
2007-04-04 01:05:00,102.52,102.52,102.52,102.52,12000000.0
2007-04-04 01:07:00,102.52,102.52,102.52,102.52,11200000.0
2007-04-04 01:08:00,102.49,102.51,102.49,102.51,57100000.0
2007-04-04 01:10:00,102.51,102.52,102.5,102.5,85100000.0
2007-04-04 01:11:00,102.51,102.535,102.51,102.51,62200000.0
2007-04-04 01:12:00,102.54,102.54,102.525,102.525,60000000.0
2007-04-04 01:13:00,102.53,102.54,102.51,102.53,143000000.0
2007-04-04 01:14:00,102.54,102.55,102.52,102.53,195400001.0
2007-04-04 01:15:00,102.525,102.525,102.49,102.51,76300000.0
2007-04-04 01:16:00,102.49,102.49,102.49,102.49,9100000.0
2007-04-04 01:17:00,102.48,102.52,102.48,102.51,71400000.0
2007-04-04 01:18:00,102.52,102.52,102.49,102.5,106500000.0
2007-04-04 01:19:00,102.47,102.5,102.46,102.48,309100000.0
2007-04-04 01:20:00,102.48,102.49,102.455,102.455,164800000.0
2007-04-04 01:21:00,102.49,102.49,102.47,102.485,115600000.0
2007-04-04 01:22:00,102.49,102.51,102.465,102.5,170600000.0
2007-04-04 01:23:00,102.5,102.5,102.48,102.49,69600000.0
2007-04-04 01:24:00,102.49,102.5,102.475,102.49,195299999.0
2007-04-04 01:25:00,102.49,102.49,102.465,102.465,88600000.0
2007-04-04 01:28:00,102.47,102.47,102.445,102.445,77300000.0
2007-04-04 01:29:00,102.455,102.46,102.455,102.46,42500000.0
2007-04-04 01:30:00,102.46,102.47,102.425,102.47,201999995.0
2007-04-04 01:31:00,102.46,102.48,102.445,102.45,201400000.0
2007-04-04 01:32:00,102.44,102.46,102.43,102.46,220100001.0
2007-04-04 01:33:00,102.465,102.475,102.46,102.465,84400002.0
2007-04-04 01:34:00,102.465,102.48,102.46,102.47,123800000.0
2007-04-04 01:35:00,102.45,102.455,102.4,102.405,337000001.0
2007-04-04 01:36:00,102.41,102.435,102.405,102.435,139899999.0
2007-04-04 01:37:00,102.45,102.49,102.45,102.49,157000000.0
2007-04-04 01:38:00,102.49,102.51,102.48,102.5,288700001.0
2007-04-04 01:39:00,102.5,102.6,102.5,102.59,568100000.0
2007-04-04 01:40:00,102.58,102.62,102.57,102.58,443500001.0
2007-04-04 01:41:00,102.58,102.61,102.58,102.59,142300000.0
2007-04-04 01:42:00,102.6,102.63,102.565,102.57,171200000.0
2007-04-04 01:43:00,102.56,102.57,102.555,102.57,61200000.0
2007-04-04 01:44:00,102.555,102.565,102.53,102.565,154800000.0
2007-04-04 01:45:00,102.54,102.57,102.54,102.57,47800000.0
2007-04-04 01:46:00,102.57,102.58,102.56,102.56,35200000.0
2007-04-04 01:47:00,102.56,102.56,102.55,102.55,26200000.0
2007-04-04 01:48:00,102.56,102.57,102.54,102.56,164000000.0
2007-04-04 01:49:00,102.56,102.565,102.55,102.56,385200000.0
2007-04-04 01:50:00,102.57,102.58,102.55,102.55,531500001.0
2007-04-04 01:51:00,102.58,102.58,102.53,102.535,361800002.0
2007-04-04 01:52:00,102.54,102.58,102.53,102.58,324000002.0
2007-04-04 01:53:00,102.58,102.58,102.58,102.58,155000000.0
2007-04-04 01:54:00,102.58,102.61,102.57,102.61,348200000.0
2007-04-04 01:55:00,102.6,102.63,102.6,102.62,330599998.0
2007-04-04 01:56:00,102.62,102.62,102.59,102.59,200300000.0
2007-04-04 01:57:00,102.585,102.59,102.58,102.59,60200000.0
2007-04-04 01:58:00,102.59,102.59,102.59,102.59,2400000.0
2007-04-04 01:59:00,102.57,102.58,102.555,102.555,73100000.0
2007-04-04 02:00:00,102.57,102.59,102.55,102.565,253000000.0
2007-04-04 02:01:00,102.56,102.58,102.545,102.555,210899999.0
2007-04-04 02:02:00,102.56,102.56,102.535,102.54,70800000.0
2007-04-04 02:03:00,102.54,102.57,102.52,102.57,190099999.0
2007-04-04 02:04:00,102.57,102.58,102.57,102.57,44500000.0
2007-04-04 02:05:00,102.56,102.56,102.56,102.56,22400000.0
2007-04-04 02:06:00,102.555,102.555,102.53,102.55,126200000.0
2007-04-04 02:07:00,102.54,102.57,102.54,102.57,236800000.0
2007-04-04 02:08:00,102.57,102.58,102.56,102.58,111300002.0
2007-04-04 02:09:00,102.57,102.58,102.57,102.57,58700000.0
2007-04-04 02:10:00,102.57,102.57,102.57,102.57,7200000.0
2007-04-04 02:11:00,102.56,102.56,102.54,102.55,413100000.0
2007-04-04 02:12:00,102.55,102.57,102.54,102.55,185300001.0
2007-04-04 02:13:00,102.56,102.56,102.54,102.54,118000001.0
2007-04-04 02:14:00,102.54,102.54,102.53,102.54,117599999.0
2007-04-04 02:15:00,102.54,102.54,102.52,102.53,177099999.0
2007-04-04 02:16:00,102.53,102.54,102.52,102.535,197900001.0
2007-04-04 02:17:00,102.54,102.54,102.52,102.53,84100000.0
2007-04-04 02:18:00,102.53,102.53,102.52,102.52,49200000.0
2007-04-04 02:19:00,102.52,102.52,102.515,102.52,123700000.0
2007-04-04 02:20:00,102.52,102.54,102.515,102.52,186300000.0
2007-04-04 02:21:00,102.52,102.52,102.5,102.5,147899999.0
2007-04-04 02:22:00,102.5,102.51,102.5,102.5,101600000.0
2007-04-04 02:23:00,102.51,102.51,102.5,102.51,60000000.0
2007-04-04 02:24:00,102.5,102.5,102.445,102.445,300900000.0
2007-04-04 02:25:00,102.435,102.45,102.42,102.43,302100000.0
2007-04-04 02:26:00,102.43,102.43,102.41,102.425,106000000.0
2007-04-04 02:27:00,102.42,102.43,102.42,102.43,268400000.0
2007-04-04 02:28:00,102.43,102.43,102.4,102.42,59900001.0
2007-04-04 02:29:00,102.42,102.42,102.4,102.405,282000003.0
2007-04-04 02:30:00,102.41,102.45,102.41,102.45,186300002.0
2007-04-04 02:31:00,102.44,102.45,102.435,102.45,89499999.0
2007-04-04 02:32:00,102.45,102.45,102.45,102.45,168800003.0
2007-04-04 02:33:00,102.45,102.46,102.45,102.45,172300004.0
2007-04-04 02:34:00,102.45,102.45,102.44,102.445,200500001.0
2007-04-04 02:35:00,102.45,102.46,102.44,102.45,200600001.0
2007-04-04 02:36:00,102.46,102.46,102.45,102.46,23100000.0
2007-04-04 02:37:00,102.46,102.46,102.46,102.46,86700000.0
2007-04-04 02:38:00,102.46,102.46,102.45,102.46,190200005.0
2007-04-04 02:39:00,102.46,102.5,102.46,102.47,326300005.0
2007-04-04 02:40:00,102.47,102.49,102.47,102.48,215700003.0
2007-04-04 02:41:00,102.48,102.49,102.48,102.48,75500001.0
2007-04-04 02:42:00,102.49,102.49,102.47,102.47,156800000.0
2007-04-04 02:43:00,102.47,102.47,102.47,102.47,147100000.0
2007-04-04 02:44:00,102.47,102.48,102.47,102.48,131600000.0
2007-04-04 02:45:00,102.48,102.48,102.46,102.47,351600005.0
2007-04-04 02:46:00,102.47,102.485,102.47,102.485,136700003.0
2007-04-04 02:47:00,102.48,102.49,102.42,102.42,200200001.0
2007-04-04 02:48:00,102.42,102.445,102.41,102.435,336500007.0
2007-04-04 02:49:00,102.44,102.45,102.43,102.45,269900003.0
2007-04-04 02:50:00,102.45,102.45,102.45,102.45,99400001.0
2007-04-04 02:51:00,102.45,102.45,102.44,102.44,114400000.0
2007-04-04 02:52:00,102.44,102.45,102.44,102.45,300600003.0
2007-04-04 02:53:00,102.46,102.46,102.45,102.45,101000000.0
2007-04-04 02:54:00,102.46,102.48,102.44,102.48,228200003.0
2007-04-04 02:55:00,102.475,102.51,102.45,102.485,625400016.0
2007-04-04 02:56:00,102.485,102.49,102.47,102.485,162000002.0
2007-04-04 02:57:00,102.485,102.5,102.48,102.5,242600002.0
2007-04-04 02:58:00,102.5,102.51,102.46,102.46,252700002.0
2007-04-04 02:59:00,102.46,102.48,102.44,102.48,117600001.0
2007-04-04 03:00:00,102.48,102.49,102.47,102.48,133700000.0
2007-04-04 03:01:00,102.48,102.49,102.48,102.49,3700000.0
2007-04-04 03:02:00,102.48,102.49,102.47,102.49,120300000.0
2007-04-04 03:03:00,102.5,102.51,102.49,102.51,98300000.0
2007-04-04 03:04:00,102.5,102.51,102.49,102.505,46299999.0
2007-04-04 03:05:00,102.51,102.51,102.475,102.5,156600002.0
2007-04-04 03:06:00,102.49,102.49,102.49,102.49,49400002.0
2007-04-04 03:07:00,102.49,102.5,102.475,102.5,187100003.0
2007-04-04 03:08:00,102.49,102.49,102.48,102.48,188400004.0
2007-04-04 03:09:00,102.48,102.48,102.47,102.47,223600003.0
2007-04-04 03:10:00,102.47,102.48,102.46,102.47,139100003.0
2007-04-04 03:11:00,102.47,102.48,102.46,102.48,358400007.0
2007-04-04 03:12:00,102.48,102.48,102.46,102.46,183400003.0
2007-04-04 03:13:00,102.46,102.46,102.45,102.46,80600001.0
2007-04-04 03:14:00,102.45,102.46,102.43,102.435,298900003.0
2007-04-04 03:15:00,102.43,102.43,102.41,102.42,227000000.0
2007-04-04 03:16:00,102.42,102.44,102.42,102.43,104600000.0
2007-04-04 03:17:00,102.42,102.43,102.41,102.42,105800000.0
2007-04-04 03:18:00,102.43,102.44,102.42,102.44,39900000.0
2007-04-04 03:19:00,102.43,102.44,102.43,102.44,56700000.0
2007-04-04 03:20:00,102.45,102.45,102.44,102.44,34700000.0
2007-04-04 03:21:00,102.45,102.46,102.45,102.46,50700000.0
2007-04-04 03:22:00,102.46,102.46,102.45,102.46,51000000.0
2007-04-04 03:23:00,102.47,102.47,102.46,102.46,37900000.0
2007-04-04 03:24:00,102.46,102.47,102.46,102.46,38000000.0
2007-04-04 03:25:00,102.46,102.46,102.45,102.46,15100000.0
2007-04-04 03:27:00,102.45,102.45,102.445,102.445,20600000.0
2007-04-04 03:28:00,102.45,102.45,102.43,102.43,133200000.0
2007-04-04 03:29:00,102.435,102.435,102.415,102.42,80400000.0
2007-04-04 03:30:00,102.43,102.45,102.43,102.45,70700000.0
2007-04-04 03:31:00,102.45,102.46,102.45,102.45,145900000.0
2007-04-04 03:32:00,102.45,102.46,102.44,102.45,332900000.0
2007-04-04 03:33:00,102.45,102.46,102.44,102.45,206400000.0
2007-04-04 03:34:00,102.45,102.45,102.45,102.45,91600000.0
2007-04-04 03:35:00,102.45,102.46,102.45,102.46,35600000.0
2007-04-04 03:36:00,102.46,102.47,102.45,102.46,175900000.0
2007-04-04 03:38:00,102.47,102.47,102.47,102.47,19000000.0
2007-04-04 03:39:00,102.47,102.47,102.46,102.46,17400000.0
2007-04-04 03:40:00,102.46,102.46,102.46,102.46,7900000.0
2007-04-04 03:41:00,102.47,102.47,102.44,102.45,229500000.0
2007-04-04 03:42:00,102.44,102.47,102.44,102.46,220000001.0
2007-04-04 03:43:00,102.46,102.46,102.46,102.46,11900000.0
2007-04-04 03:44:00,102.47,102.47,102.45,102.45,58400000.0
2007-04-04 03:45:00,102.45,102.45,102.44,102.44,85800000.0
2007-04-04 03:46:00,102.44,102.45,102.44,102.44,27800000.0
2007-04-04 03:47:00,102.44,102.44,102.42,102.425,107000000.0
2007-04-04 03:48:00,102.42,102.43,102.42,102.42,42400000.0
2007-04-04 03:49:00,102.42,102.42,102.41,102.415,65300000.0
2007-04-04 03:50:00,102.415,102.43,102.41,102.415,126200000.0
2007-04-04 03:51:00,102.42,102.42,102.41,102.42,77200000.0
2007-04-04 03:52:00,102.42,102.43,102.42,102.43,32800000.0
2007-04-04 03:53:00,102.43,102.43,102.4,102.4,112800002.0
2007-04-04 03:54:00,102.405,102.405,102.4,102.4,24700001.0
2007-04-04 03:55:00,102.405,102.41,102.4,102.4,123700001.0
2007-04-04 03:56:00,102.405,102.41,102.4,102.41,86899998.0
2007-04-04 03:57:00,102.4,102.41,102.4,102.41,82599998.0
2007-04-04 03:58:00,102.415,102.45,102.4,102.44,118700001.0
2007-04-04 03:59:00,102.44,102.46,102.44,102.46,95900000.0
2007-04-04 04:00:00,102.46,102.46,102.45,102.45,57900000.0
2007-04-04 04:01:00,102.46,102.46,102.45,102.45,27800000.0
2007-04-04 04:02:00,102.46,102.46,102.45,102.46,34100000.0
2007-04-04 04:03:00,102.46,102.46,102.44,102.455,59500000.0
2007-04-04 04:04:00,102.46,102.46,102.46,102.46,2400000.0
2007-04-04 04:05:00,102.46,102.46,102.46,102.46,14400000.0
2007-04-04 04:06:00,102.47,102.47,102.46,102.46,56500000.0
2007-04-04 04:07:00,102.46,102.46,102.46,102.46,22300000.0
2007-04-04 04:08:00,102.455,102.47,102.415,102.44,112100000.0
2007-04-04 04:09:00,102.45,102.45,102.42,102.44,154200000.0
2007-04-04 04:10:00,102.45,102.46,102.44,102.445,177599999.0
2007-04-04 04:11:00,102.44,102.455,102.44,102.455,190000001.0
2007-04-04 04:12:00,102.46,102.46,102.455,102.455,89600000.0
2007-04-04 04:13:00,102.44,102.455,102.44,102.45,213900000.0
2007-04-04 04:14:00,102.44,102.455,102.44,102.445,173200002.0
2007-04-04 04:15:00,102.45,102.46,102.45,102.455,74000000.0
2007-04-04 04:16:00,102.45,102.455,102.45,102.45,128100001.0
2007-04-04 04:17:00,102.45,102.46,102.45,102.46,58300000.0
2007-04-04 04:18:00,102.455,102.455,102.455,102.455,8000000.0
2007-04-04 04:19:00,102.455,102.455,102.445,102.455,186200001.0
2007-04-04 04:20:00,102.44,102.45,102.44,102.44,141300003.0
2007-04-04 04:21:00,102.45,102.455,102.44,102.45,127200000.0
2007-04-04 04:22:00,102.45,102.455,102.44,102.45,69800000.0
2007-04-04 04:23:00,102.455,102.46,102.455,102.46,59100000.0
2007-04-04 04:24:00,102.465,102.465,102.455,102.46,69300000.0
2007-04-04 04:25:00,102.455,102.46,102.45,102.45,138200000.0
2007-04-04 04:26:00,102.465,102.47,102.455,102.46,183500000.0
2007-04-04 04:27:00,102.46,102.465,102.46,102.46,57400000.0
2007-04-04 04:28:00,102.465,102.465,102.46,102.46,18400000.0
2007-04-04 04:29:00,102.46,102.46,102.45,102.455,77900000.0
2007-04-04 04:30:00,102.46,102.46,102.44,102.45,139500000.0
2007-04-04 04:31:00,102.46,102.46,102.45,102.45,57100000.0
2007-04-04 04:32:00,102.45,102.46,102.45,102.45,95200000.0
2007-04-04 04:33:00,102.45,102.45,102.44,102.45,47700000.0
2007-04-04 04:34:00,102.445,102.45,102.44,102.45,52500000.0
2007-04-04 04:35:00,102.44,102.45,102.435,102.45,42400000.0
2007-04-04 04:37:00,102.45,102.46,102.45,102.45,40000000.0
2007-04-04 04:38:00,102.44,102.44,102.435,102.44,34700000.0
2007-04-04 04:39:00,102.45,102.46,102.435,102.46,48400000.0
2007-04-04 04:40:00,102.455,102.455,102.44,102.44,39000000.0
2007-04-04 04:41:00,102.44,102.44,102.44,102.44,23200000.0
2007-04-04 04:42:00,102.44,102.44,102.425,102.43,151200000.0
2007-04-04 04:43:00,102.44,102.45,102.44,102.45,17400000.0
2007-04-04 04:44:00,102.445,102.445,102.44,102.44,54400000.0
2007-04-04 04:45:00,102.44,102.44,102.42,102.44,166300000.0
2007-04-04 04:46:00,102.43,102.45,102.43,102.44,199300000.0
2007-04-04 04:47:00,102.45,102.46,102.44,102.45,66900000.0
2007-04-04 04:48:00,102.46,102.46,102.46,102.46,72000000.0
2007-04-04 04:49:00,102.46,102.46,102.46,102.46,105600000.0
2007-04-04 04:50:00,102.46,102.46,102.46,102.46,62400000.0
2007-04-04 04:51:00,102.46,102.47,102.45,102.46,248200000.0
2007-04-04 04:52:00,102.46,102.47,102.45,102.47,117500000.0
2007-04-04 04:53:00,102.465,102.47,102.46,102.47,76500000.0
2007-04-04 04:55:00,102.465,102.465,102.46,102.465,103300000.0
2007-04-04 04:56:00,102.47,102.485,102.47,102.48,70700000.0
2007-04-04 04:57:00,102.475,102.48,102.47,102.47,119600000.0
2007-04-04 04:58:00,102.47,102.48,102.46,102.47,121600000.0
2007-04-04 04:59:00,102.47,102.48,102.465,102.47,94500000.0
2007-04-04 05:00:00,102.48,102.48,102.48,102.48,6300000.0
2007-04-04 05:01:00,102.475,102.48,102.46,102.47,82500001.0
2007-04-04 05:02:00,102.47,102.48,102.46,102.47,163500001.0
2007-04-04 05:03:00,102.47,102.47,102.44,102.47,128600001.0
2007-04-04 05:07:00,102.48,102.48,102.48,102.48,32600000.0
2007-04-04 05:08:00,102.49,102.49,102.465,102.48,140500001.0
2007-04-04 05:09:00,102.49,102.49,102.48,102.48,23100001.0
2007-04-04 05:10:00,102.48,102.5,102.48,102.5,144200003.0
2007-04-04 05:11:00,102.495,102.5,102.49,102.5,56800000.0
2007-04-04 05:12:00,102.5,102.5,102.5,102.5,2400000.0
2007-04-04 05:13:00,102.495,102.5,102.48,102.48,105500000.0
2007-04-04 05:14:00,102.48,102.49,102.47,102.49,118100000.0
2007-04-04 05:15:00,102.5,102.5,102.49,102.5,25600000.0
2007-04-04 05:16:00,102.495,102.495,102.49,102.49,24000000.0
2007-04-04 05:17:00,102.5,102.52,102.49,102.52,75100000.0
2007-04-04 05:18:00,102.52,102.545,102.49,102.49,398800000.0
2007-04-04 05:19:00,102.49,102.54,102.49,102.535,180900000.0
2007-04-04 05:20:00,102.53,102.54,102.52,102.535,174800002.0
2007-04-04 05:21:00,102.535,102.56,102.53,102.54,232800004.0
2007-04-04 05:22:00,102.535,102.55,102.52,102.52,400300005.0
2007-04-04 05:23:00,102.52,102.55,102.52,102.55,168500002.0
2007-04-04 05:24:00,102.54,102.54,102.5,102.53,415200000.0
2007-04-04 05:25:00,102.52,102.545,102.52,102.545,77300000.0
2007-04-04 05:26:00,102.55,102.595,102.55,102.57,345700000.0
2007-04-04 05:27:00,102.57,102.58,102.55,102.55,127100000.0
2007-04-04 05:28:00,102.55,102.56,102.55,102.56,84000000.0
2007-04-04 05:29:00,102.56,102.58,102.56,102.57,192500001.0
2007-04-04 05:30:00,102.57,102.58,102.56,102.58,86800000.0
2007-04-04 05:31:00,102.58,102.58,102.57,102.58,105600000.0
2007-04-04 05:32:00,102.57,102.6,102.54,102.57,455199998.0
2007-04-04 05:33:00,102.58,102.59,102.55,102.57,176799998.0
2007-04-04 05:34:00,102.565,102.57,102.53,102.565,129300000.0
2007-04-04 05:35:00,102.56,102.575,102.55,102.57,125500000.0
2007-04-04 05:36:00,102.565,102.565,102.515,102.515,120600000.0
2007-04-04 05:37:00,102.55,102.56,102.53,102.56,114300000.0
2007-04-04 05:38:00,102.56,102.56,102.54,102.54,175199999.0
2007-04-04 05:39:00,102.52,102.54,102.52,102.53,169900000.0
2007-04-04 05:40:00,102.53,102.555,102.52,102.55,266999999.0
2007-04-04 05:41:00,102.55,102.56,102.545,102.56,97599999.0
2007-04-04 05:42:00,102.56,102.56,102.535,102.54,128800000.0
2007-04-04 05:43:00,102.535,102.55,102.53,102.54,234400000.0
2007-04-04 05:44:00,102.54,102.54,102.515,102.53,143400000.0
2007-04-04 05:45:00,102.535,102.55,102.53,102.54,104000000.0
2007-04-04 05:46:00,102.54,102.55,102.53,102.54,133600000.0
2007-04-04 05:47:00,102.54,102.54,102.53,102.53,50400000.0
2007-04-04 05:48:00,102.51,102.53,102.51,102.53,44000000.0
2007-04-04 05:49:00,102.53,102.53,102.52,102.53,62400000.0
2007-04-04 05:50:00,102.53,102.54,102.53,102.535,162400000.0
2007-04-04 05:51:00,102.535,102.535,102.53,102.53,93600000.0
2007-04-04 05:52:00,102.5,102.53,102.5,102.53,241200000.0
2007-04-04 05:53:00,102.52,102.54,102.52,102.525,56000000.0
2007-04-04 05:54:00,102.54,102.55,102.525,102.55,33300000.0
2007-04-04 05:55:00,102.55,102.55,102.545,102.545,27200000.0
2007-04-04 05:56:00,102.56,102.58,102.53,102.58,123200000.0
2007-04-04 05:57:00,102.57,102.58,102.52,102.55,117300000.0
2007-04-04 05:58:00,102.55,102.56,102.55,102.56,40900000.0
2007-04-04 05:59:00,102.57,102.58,102.535,102.54,196000000.0
2007-04-04 06:00:00,102.545,102.59,102.53,102.575,328999994.0
2007-04-04 06:01:00,102.565,102.6,102.565,102.58,62000000.0
2007-04-04 06:02:00,102.57,102.58,102.57,102.58,34500000.0
2007-04-04 06:03:00,102.58,102.58,102.57,102.57,72700000.0
2007-04-04 06:04:00,102.57,102.58,102.54,102.54,57800000.0
2007-04-04 06:05:00,102.54,102.56,102.53,102.54,89800000.0
2007-04-04 06:06:00,102.54,102.54,102.51,102.52,37000000.0
2007-04-04 06:07:00,102.52,102.57,102.52,102.56,30200000.0
2007-04-04 06:08:00,102.57,102.6,102.545,102.59,202700000.0
2007-04-04 06:09:00,102.58,102.59,102.58,102.59,47900000.0
2007-04-04 06:11:00,102.59,102.61,102.59,102.61,80700000.0
2007-04-04 06:12:00,102.61,102.61,102.6,102.6,32200000.0
2007-04-04 06:13:00,102.59,102.6,102.58,102.58,37500000.0
2007-04-04 06:14:00,102.58,102.58,102.53,102.54,140100000.0
2007-04-04 06:15:00,102.53,102.55,102.53,102.54,76100000.0
2007-04-04 06:16:00,102.54,102.54,102.53,102.54,113000000.0
2007-04-04 06:17:00,102.54,102.56,102.54,102.56,22000000.0
2007-04-04 06:18:00,102.55,102.55,102.54,102.55,114700000.0
2007-04-04 06:19:00,102.56,102.56,102.55,102.55,40200000.0
2007-04-04 06:20:00,102.55,102.55,102.54,102.55,114100000.0
2007-04-04 06:21:00,102.55,102.55,102.55,102.55,70500000.0
2007-04-04 06:22:00,102.55,102.55,102.55,102.55,35100000.0
2007-04-04 06:23:00,102.55,102.57,102.54,102.57,71600000.0
2007-04-04 06:24:00,102.56,102.56,102.56,102.56,15000000.0
2007-04-04 06:25:00,102.55,102.56,102.55,102.56,13400000.0
2007-04-04 06:26:00,102.55,102.56,102.54,102.54,38600000.0
2007-04-04 06:27:00,102.54,102.58,102.54,102.58,159400000.0
2007-04-04 06:28:00,102.58,102.59,102.58,102.58,104600000.0
2007-04-04 06:29:00,102.58,102.58,102.58,102.58,43800000.0
2007-04-04 06:30:00,102.58,102.59,102.58,102.59,89400000.0
2007-04-04 06:31:00,102.59,102.59,102.57,102.57,67400000.0
2007-04-04 06:32:00,102.58,102.59,102.575,102.58,54700000.0
2007-04-04 06:33:00,102.58,102.59,102.58,102.59,105800000.0
2007-04-04 06:35:00,102.59,102.6,102.59,102.59,94800000.0
2007-04-04 06:36:00,102.59,102.59,102.57,102.57,201600000.0
2007-04-04 06:37:00,102.58,102.6,102.565,102.6,158299999.0
2007-04-04 06:38:00,102.6,102.6,102.59,102.59,57600000.0
2007-04-04 06:39:00,102.59,102.63,102.59,102.63,262500000.0
2007-04-04 06:40:00,102.63,102.63,102.62,102.62,90500000.0
2007-04-04 06:41:00,102.62,102.65,102.62,102.65,83900000.0
2007-04-04 06:42:00,102.635,102.635,102.635,102.635,8000000.0
2007-04-04 06:43:00,102.63,102.635,102.62,102.62,153899998.0
2007-04-04 06:44:00,102.63,102.63,102.605,102.63,98499997.0
2007-04-04 06:45:00,102.63,102.63,102.62,102.63,32699999.0
2007-04-04 06:46:00,102.62,102.63,102.615,102.63,64599999.0
2007-04-04 06:47:00,102.63,102.63,102.62,102.62,21600000.0
2007-04-04 06:48:00,102.62,102.63,102.61,102.61,42200000.0
2007-04-04 06:49:00,102.63,102.63,102.61,102.62,23100000.0
2007-04-04 06:50:00,102.63,102.64,102.615,102.63,124399999.0
2007-04-04 06:51:00,102.62,102.64,102.62,102.64,94999999.0
2007-04-04 06:52:00,102.63,102.65,102.63,102.65,154199999.0
2007-04-04 06:53:00,102.63,102.65,102.62,102.62,89000001.0
2007-04-04 06:54:00,102.64,102.64,102.63,102.63,8600000.0
2007-04-04 06:56:00,102.64,102.64,102.62,102.625,101200000.0
2007-04-04 06:57:00,102.62,102.64,102.61,102.63,147000002.0
2007-04-04 06:58:00,102.62,102.62,102.61,102.62,49400000.0
2007-04-04 06:59:00,102.62,102.62,102.61,102.615,70100000.0
2007-04-04 07:00:00,102.62,102.63,102.61,102.615,126100000.0
2007-04-04 07:01:00,102.615,102.64,102.61,102.62,72200000.0
2007-04-04 07:02:00,102.63,102.63,102.62,102.62,69299998.0
2007-04-04 07:03:00,102.61,102.62,102.605,102.61,49500000.0
2007-04-04 07:04:00,102.62,102.62,102.6,102.6,92600000.0
2007-04-04 07:05:00,102.6,102.61,102.6,102.61,30300000.0
2007-04-04 07:06:00,102.6,102.62,102.595,102.61,68500000.0
2007-04-04 07:07:00,102.61,102.61,102.6,102.6,33500000.0
2007-04-04 07:08:00,102.62,102.62,102.6,102.62,35000000.0
2007-04-04 07:09:00,102.61,102.62,102.61,102.61,14400000.0
2007-04-04 07:10:00,102.61,102.61,102.59,102.61,49900000.0
2007-04-04 07:11:00,102.6,102.61,102.59,102.61,174600000.0
2007-04-04 07:12:00,102.6,102.61,102.6,102.61,45200000.0
2007-04-04 07:13:00,102.61,102.63,102.61,102.625,94900000.0
2007-04-04 07:14:00,102.64,102.66,102.63,102.64,85000000.0
2007-04-04 07:15:00,102.63,102.63,102.61,102.62,80700000.0
2007-04-04 07:16:00,102.615,102.615,102.61,102.61,19100000.0
2007-04-04 07:17:00,102.62,102.62,102.61,102.61,24000000.0
2007-04-04 07:18:00,102.61,102.61,102.58,102.59,66700000.0
2007-04-04 07:19:00,102.6,102.61,102.59,102.61,136499999.0
2007-04-04 07:20:00,102.61,102.63,102.6,102.62,77000001.0
2007-04-04 07:21:00,102.62,102.62,102.6,102.62,25500000.0
2007-04-04 07:22:00,102.62,102.62,102.61,102.61,45800000.0
2007-04-04 07:23:00,102.62,102.63,102.615,102.63,28600000.0
2007-04-04 07:24:00,102.615,102.63,102.615,102.62,32000000.0
2007-04-04 07:25:00,102.61,102.62,102.6,102.61,81900000.0
2007-04-04 07:26:00,102.61,102.62,102.59,102.61,110400001.0
2007-04-04 07:27:00,102.61,102.61,102.6,102.61,45000000.0
2007-04-04 07:28:00,102.61,102.62,102.605,102.61,27100000.0
2007-04-04 07:29:00,102.6,102.61,102.6,102.6,31400000.0
2007-04-04 07:30:00,102.59,102.61,102.59,102.61,31099999.0
2007-04-04 07:31:00,102.61,102.62,102.6,102.62,23900000.0
2007-04-04 07:32:00,102.62,102.63,102.62,102.62,23100000.0
2007-04-04 07:33:00,102.62,102.62,102.62,102.62,4800000.0
2007-04-04 07:34:00,102.62,102.63,102.62,102.63,28800000.0
2007-04-04 07:35:00,102.64,102.64,102.62,102.63,59800000.0
2007-04-04 07:36:00,102.62,102.63,102.62,102.63,15900000.0
2007-04-04 07:38:00,102.63,102.63,102.62,102.63,26100000.0
2007-04-04 07:39:00,102.63,102.63,102.61,102.63,18300000.0
2007-04-04 07:40:00,102.63,102.63,102.615,102.63,12800000.0
2007-04-04 07:41:00,102.62,102.64,102.62,102.625,49500000.0
2007-04-04 07:42:00,102.62,102.64,102.62,102.64,41400001.0
2007-04-04 07:43:00,102.64,102.66,102.625,102.66,187500000.0
2007-04-04 07:44:00,102.66,102.66,102.645,102.65,57300000.0
2007-04-04 07:45:00,102.65,102.66,102.64,102.65,142900000.0
2007-04-04 07:46:00,102.64,102.65,102.63,102.65,98300000.0
2007-04-04 07:47:00,102.65,102.65,102.63,102.65,126400000.0
2007-04-04 07:48:00,102.63,102.65,102.61,102.625,80500000.0
2007-04-04 07:49:00,102.62,102.63,102.62,102.62,147100001.0
2007-04-04 07:50:00,102.62,102.63,102.62,102.63,63000000.0
2007-04-04 07:51:00,102.63,102.65,102.625,102.65,61600000.0
2007-04-04 07:52:00,102.65,102.66,102.63,102.65,168700000.0
2007-04-04 07:53:00,102.65,102.68,102.6,102.64,424300000.0
2007-04-04 07:54:00,102.64,102.65,102.61,102.63,261400000.0
2007-04-04 07:55:00,102.63,102.63,102.58,102.59,285400000.0
2007-04-04 07:56:00,102.59,102.63,102.58,102.63,322700000.0
2007-04-04 07:57:00,102.63,102.64,102.61,102.62,148600000.0
2007-04-04 07:58:00,102.625,102.64,102.61,102.62,222300000.0
2007-04-04 07:59:00,102.61,102.64,102.6,102.63,234500000.0
2007-04-04 08:00:00,102.62,102.625,102.58,102.58,453199999.0
2007-04-04 08:01:00,102.57,102.57,102.525,102.525,344500000.0
2007-04-04 08:02:00,102.52,102.54,102.49,102.51,339200000.0
2007-04-04 08:03:00,102.52,102.55,102.52,102.54,203400000.0
2007-04-04 08:04:00,102.56,102.56,102.53,102.54,109400000.0
2007-04-04 08:05:00,102.54,102.555,102.54,102.55,201100000.0
2007-04-04 08:06:00,102.55,102.555,102.53,102.54,41600000.0
2007-04-04 08:07:00,102.53,102.53,102.52,102.52,100400001.0
2007-04-04 08:08:00,102.52,102.52,102.52,102.52,221700000.0
2007-04-04 08:09:00,102.52,102.52,102.5,102.52,195300000.0
2007-04-04 08:10:00,102.52,102.52,102.51,102.52,194400002.0
2007-04-04 08:11:00,102.52,102.53,102.52,102.52,156600000.0
2007-04-04 08:12:00,102.52,102.53,102.52,102.52,164000000.0
2007-04-04 08:13:00,102.53,102.53,102.5,102.5,82600000.0
2007-04-04 08:14:00,102.5,102.51,102.48,102.5,274300000.0
2007-04-04 08:15:00,102.51,102.52,102.49,102.51,157400000.0
2007-04-04 08:16:00,102.52,102.52,102.51,102.51,158200000.0
2007-04-04 08:17:00,102.51,102.56,102.51,102.55,126300000.0
2007-04-04 08:18:00,102.545,102.55,102.53,102.53,298000000.0
2007-04-04 08:19:00,102.56,102.56,102.515,102.54,74700000.0
2007-04-04 08:20:00,102.54,102.58,102.54,102.58,249500000.0
2007-04-04 08:21:00,102.55,102.605,102.545,102.58,427400001.0
2007-04-04 08:22:00,102.58,102.6,102.56,102.57,573100005.0
2007-04-04 08:23:00,102.57,102.57,102.53,102.55,430700000.0
2007-04-04 08:24:00,102.555,102.555,102.525,102.525,159900000.0
2007-04-04 08:25:00,102.52,102.54,102.51,102.535,183600000.0
2007-04-04 08:26:00,102.53,102.545,102.53,102.54,109700000.0
2007-04-04 08:27:00,102.54,102.545,102.54,102.545,44300000.0
2007-04-04 08:28:00,102.545,102.55,102.545,102.55,50200000.0
2007-04-04 08:29:00,102.58,102.6,102.56,102.6,121300000.0
2007-04-04 08:30:00,102.6,102.6,102.58,102.58,105600000.0
2007-04-04 08:31:00,102.575,102.58,102.575,102.575,67700001.0
2007-04-04 08:32:00,102.58,102.58,102.55,102.55,305099996.0
2007-04-04 08:33:00,102.56,102.57,102.55,102.56,142599996.0
2007-04-04 08:34:00,102.56,102.59,102.56,102.57,229099998.0
2007-04-04 08:35:00,102.58,102.58,102.56,102.58,347299999.0
2007-04-04 08:36:00,102.58,102.58,102.56,102.57,75899999.0
2007-04-04 08:38:00,102.57,102.57,102.55,102.555,94300000.0
2007-04-04 08:39:00,102.56,102.58,102.55,102.555,115900001.0
2007-04-04 08:40:00,102.555,102.565,102.555,102.56,42400000.0
2007-04-04 08:41:00,102.57,102.58,102.56,102.58,128399998.0
2007-04-04 08:42:00,102.58,102.59,102.565,102.565,298299999.0
2007-04-04 08:43:00,102.57,102.58,102.57,102.575,177299999.0
2007-04-04 08:44:00,102.56,102.58,102.56,102.57,118200000.0
2007-04-04 08:45:00,102.57,102.57,102.55,102.56,264099998.0
2007-04-04 08:46:00,102.55,102.57,102.55,102.56,472800000.0
2007-04-04 08:47:00,102.56,102.58,102.55,102.55,158199998.0
2007-04-04 08:48:00,102.54,102.56,102.54,102.555,527199993.0
2007-04-04 08:49:00,102.56,102.59,102.56,102.58,219199999.0
2007-04-04 08:50:00,102.58,102.6,102.56,102.59,126100001.0
2007-04-04 08:51:00,102.6,102.61,102.59,102.61,47100000.0
2007-04-04 08:52:00,102.6,102.62,102.6,102.605,179899998.0
2007-04-04 08:53:00,102.61,102.68,102.6,102.67,552799990.0
2007-04-04 08:54:00,102.66,102.66,102.64,102.66,331399995.0
2007-04-04 08:55:00,102.67,102.67,102.63,102.65,217299999.0
2007-04-04 08:56:00,102.66,102.665,102.64,102.655,446799992.0
2007-04-04 08:57:00,102.65,102.67,102.63,102.67,395199989.0
2007-04-04 08:58:00,102.68,102.7,102.65,102.66,417799994.0
2007-04-04 08:59:00,102.65,102.66,102.62,102.62,196899997.0
2007-04-04 09:00:00,102.62,102.63,102.6,102.6,438799990.0
2007-04-04 09:01:00,102.605,102.61,102.595,102.61,342099995.0
2007-04-04 09:02:00,102.61,102.62,102.61,102.62,315799993.0
2007-04-04 09:03:00,102.63,102.67,102.63,102.66,273299998.0
2007-04-04 09:04:00,102.65,102.66,102.62,102.64,262299999.0
2007-04-04 09:05:00,102.64,102.65,102.63,102.64,50800000.0
2007-04-04 09:06:00,102.63,102.65,102.62,102.63,455499992.0
2007-04-04 09:07:00,102.64,102.68,102.64,102.67,344499994.0
2007-04-04 09:08:00,102.67,102.67,102.64,102.67,234400000.0
2007-04-04 09:09:00,102.67,102.67,102.66,102.67,182599999.0
2007-04-04 09:10:00,102.66,102.66,102.605,102.61,240799997.0
2007-04-04 09:11:00,102.6,102.61,102.58,102.58,395999993.0
2007-04-04 09:12:00,102.6,102.6,102.56,102.57,436899996.0
2007-04-04 09:13:00,102.58,102.58,102.56,102.565,273699999.0
2007-04-04 09:14:00,102.57,102.59,102.56,102.59,479100002.0
2007-04-04 09:15:00,102.585,102.59,102.57,102.57,222400000.0
2007-04-04 09:16:00,102.565,102.59,102.565,102.59,169700000.0
2007-04-04 09:17:00,102.59,102.6,102.58,102.58,258100000.0
2007-04-04 09:18:00,102.58,102.58,102.56,102.57,314400000.0
2007-04-04 09:19:00,102.57,102.59,102.56,102.56,350600000.0
2007-04-04 09:20:00,102.56,102.59,102.56,102.58,365100000.0
2007-04-04 09:21:00,102.59,102.59,102.58,102.59,407200000.0
2007-04-04 09:22:00,102.59,102.62,102.59,102.62,312400000.0
2007-04-04 09:23:00,102.61,102.63,102.61,102.62,99300000.0
2007-04-04 09:24:00,102.63,102.65,102.63,102.635,163900000.0
2007-04-04 09:25:00,102.635,102.635,102.62,102.63,167400001.0
2007-04-04 09:26:00,102.63,102.63,102.61,102.61,109700000.0
2007-04-04 09:27:00,102.61,102.62,102.59,102.6,283000000.0
2007-04-04 09:28:00,102.6,102.62,102.58,102.61,462900000.0
2007-04-04 09:29:00,102.62,102.65,102.61,102.64,429899993.0
2007-04-04 09:30:00,102.62,102.65,102.62,102.65,323000003.0
2007-04-04 09:31:00,102.64,102.65,102.62,102.64,384200000.0
2007-04-04 09:32:00,102.63,102.64,102.62,102.62,342499999.0
2007-04-04 09:33:00,102.63,102.65,102.63,102.63,279699999.0
2007-04-04 09:34:00,102.64,102.64,102.615,102.64,351600000.0
2007-04-04 09:35:00,102.64,102.67,102.64,102.64,549899999.0
2007-04-04 09:36:00,102.65,102.65,102.63,102.63,400000000.0
2007-04-04 09:37:00,102.63,102.64,102.61,102.615,513600003.0
2007-04-04 09:38:00,102.615,102.615,102.6,102.61,364100006.0
2007-04-04 09:39:00,102.62,102.64,102.6,102.63,287199997.0
2007-04-04 09:40:00,102.63,102.64,102.61,102.61,304300002.0
2007-04-04 09:41:00,102.64,102.64,102.615,102.63,324100002.0
2007-04-04 09:42:00,102.63,102.63,102.61,102.615,222100000.0
2007-04-04 09:43:00,102.615,102.65,102.61,102.63,386000000.0
2007-04-04 09:44:00,102.63,102.68,102.63,102.67,522800000.0
2007-04-04 09:45:00,102.675,102.68,102.66,102.67,109200000.0
2007-04-04 09:46:00,102.66,102.66,102.62,102.64,389099998.0
2007-04-04 09:47:00,102.63,102.67,102.63,102.67,453400000.0
2007-04-04 09:48:00,102.68,102.68,102.67,102.67,179200000.0
2007-04-04 09:49:00,102.68,102.68,102.67,102.67,461200000.0
2007-04-04 09:50:00,102.68,102.68,102.64,102.68,343100003.0
2007-04-04 09:51:00,102.69,102.69,102.67,102.67,180700000.0
2007-04-04 09:52:00,102.67,102.68,102.63,102.64,427600006.0
2007-04-04 09:53:00,102.64,102.65,102.64,102.64,332400000.0
2007-04-04 09:54:00,102.65,102.67,102.65,102.67,260100000.0
2007-04-04 09:55:00,102.67,102.69,102.66,102.66,384500000.0
2007-04-04 09:56:00,102.66,102.67,102.66,102.66,288900000.0
2007-04-04 09:57:00,102.66,102.68,102.66,102.67,192700000.0
2007-04-04 09:58:00,102.68,102.7,102.67,102.7,147800000.0
2007-04-04 09:59:00,102.69,102.7,102.67,102.67,286300000.0
2007-04-04 10:00:00,102.67,102.67,102.64,102.66,164100000.0
2007-04-04 10:01:00,102.65,102.66,102.645,102.65,108300000.0
2007-04-04 10:02:00,102.66,102.67,102.63,102.64,290300000.0
2007-04-04 10:03:00,102.64,102.64,102.63,102.63,345100001.0
2007-04-04 10:04:00,102.63,102.64,102.62,102.63,192000001.0
2007-04-04 10:05:00,102.64,102.64,102.62,102.64,353200004.0
2007-04-04 10:06:00,102.63,102.63,102.62,102.62,103400001.0
2007-04-04 10:07:00,102.63,102.63,102.62,102.62,352400000.0
2007-04-04 10:08:00,102.62,102.63,102.605,102.61,175500001.0
2007-04-04 10:09:00,102.61,102.62,102.61,102.62,171200000.0
2007-04-04 10:10:00,102.62,102.63,102.62,102.63,516000000.0
2007-04-04 10:11:00,102.63,102.63,102.61,102.62,299500001.0
2007-04-04 10:12:00,102.61,102.61,102.56,102.58,441600004.0
2007-04-04 10:13:00,102.58,102.58,102.56,102.58,391600000.0
2007-04-04 10:14:00,102.59,102.6,102.585,102.59,25600000.0
2007-04-04 10:15:00,102.6,102.61,102.54,102.56,361500004.0
2007-04-04 10:16:00,102.55,102.57,102.505,102.505,276100000.0
2007-04-04 10:17:00,102.505,102.53,102.46,102.505,460200002.0
2007-04-04 10:18:00,102.52,102.57,102.5,102.565,448400003.0
2007-04-04 10:19:00,102.56,102.56,102.54,102.56,265899998.0
2007-04-04 10:20:00,102.56,102.58,102.54,102.58,347699999.0
2007-04-04 10:21:00,102.58,102.58,102.53,102.56,549799996.0
2007-04-04 10:22:00,102.56,102.58,102.56,102.58,245800000.0
2007-04-04 10:23:00,102.56,102.59,102.56,102.57,419400000.0
2007-04-04 10:24:00,102.57,102.58,102.56,102.58,458000000.0
2007-04-04 10:25:00,102.58,102.59,102.58,102.59,90800000.0
2007-04-04 10:26:00,102.58,102.6,102.58,102.59,121000000.0
2007-04-04 10:27:00,102.59,102.59,102.56,102.56,497500000.0
2007-04-04 10:28:00,102.55,102.56,102.54,102.54,266000001.0
2007-04-04 10:29:00,102.55,102.55,102.54,102.55,51200000.0
2007-04-04 10:30:00,102.56,102.57,102.545,102.56,326699998.0
2007-04-04 10:31:00,102.56,102.56,102.54,102.55,113200000.0
2007-04-04 10:32:00,102.57,102.57,102.46,102.46,343000000.0
2007-04-04 10:33:00,102.45,102.52,102.45,102.51,456600003.0
2007-04-04 10:34:00,102.52,102.55,102.505,102.545,516300002.0
2007-04-04 10:35:00,102.54,102.56,102.53,102.54,573500003.0
2007-04-04 10:36:00,102.54,102.55,102.53,102.54,147700000.0
2007-04-04 10:37:00,102.54,102.55,102.53,102.53,244799997.0
2007-04-04 10:38:00,102.53,102.59,102.53,102.58,376900000.0
2007-04-04 10:39:00,102.585,102.59,102.56,102.57,362399999.0
2007-04-04 10:40:00,102.56,102.57,102.56,102.56,225500000.0
2007-04-04 10:41:00,102.57,102.6,102.56,102.59,391200002.0
2007-04-04 10:42:00,102.58,102.59,102.57,102.57,220600000.0
2007-04-04 10:43:00,102.58,102.59,102.58,102.59,188500000.0
2007-04-04 10:44:00,102.59,102.59,102.58,102.58,59100000.0
2007-04-04 10:45:00,102.58,102.61,102.57,102.6,304000005.0
2007-04-04 10:46:00,102.6,102.63,102.6,102.62,589199996.0
2007-04-04 10:47:00,102.62,102.65,102.6,102.64,420800000.0
2007-04-04 10:48:00,102.63,102.64,102.595,102.63,226500003.0
2007-04-04 10:49:00,102.62,102.66,102.61,102.64,272900002.0
2007-04-04 10:50:00,102.64,102.64,102.63,102.63,223199995.0
2007-04-04 10:51:00,102.64,102.64,102.63,102.64,48800000.0
2007-04-04 10:52:00,102.64,102.66,102.62,102.65,157099998.0
2007-04-04 10:53:00,102.66,102.66,102.64,102.645,157100000.0
2007-04-04 10:54:00,102.64,102.67,102.64,102.66,57100000.0
2007-04-04 10:55:00,102.67,102.67,102.655,102.66,52800000.0
2007-04-04 10:56:00,102.66,102.68,102.655,102.68,78299999.0
2007-04-04 10:57:00,102.68,102.68,102.66,102.67,66300000.0
2007-04-04 10:58:00,102.68,102.68,102.65,102.66,104800000.0
2007-04-04 10:59:00,102.655,102.67,102.655,102.67,33600000.0
2007-04-04 11:00:00,102.655,102.68,102.65,102.65,75500000.0
2007-04-04 11:01:00,102.64,102.64,102.605,102.61,151800001.0
2007-04-04 11:02:00,102.61,102.63,102.61,102.625,137299997.0
2007-04-04 11:03:00,102.625,102.64,102.615,102.63,166699999.0
2007-04-04 11:04:00,102.63,102.63,102.585,102.585,281300000.0
2007-04-04 11:05:00,102.61,102.62,102.585,102.61,338000002.0
2007-04-04 11:06:00,102.62,102.62,102.62,102.62,14400000.0
2007-04-04 11:07:00,102.62,102.62,102.585,102.62,162000002.0
2007-04-04 11:08:00,102.61,102.63,102.61,102.62,247900003.0
2007-04-04 11:09:00,102.63,102.64,102.61,102.64,222799998.0
2007-04-04 11:10:00,102.65,102.65,102.64,102.64,16800000.0
2007-04-04 11:11:00,102.64,102.65,102.63,102.63,90300002.0
2007-04-04 11:12:00,102.62,102.63,102.58,102.6,236200002.0
2007-04-04 11:13:00,102.61,102.61,102.61,102.61,7200000.0
2007-04-04 11:14:00,102.61,102.61,102.59,102.6,50300001.0
2007-04-04 11:15:00,102.575,102.59,102.57,102.57,114100000.0
2007-04-04 11:16:00,102.56,102.58,102.545,102.57,498099996.0
2007-04-04 11:17:00,102.57,102.59,102.56,102.57,158699999.0
2007-04-04 11:18:00,102.56,102.58,102.56,102.57,149800003.0
2007-04-04 11:19:00,102.58,102.58,102.57,102.57,33500000.0
2007-04-04 11:20:00,102.58,102.58,102.535,102.56,356799997.0
2007-04-04 11:21:00,102.56,102.57,102.535,102.55,122800000.0
2007-04-04 11:22:00,102.56,102.57,102.545,102.56,67000000.0
2007-04-04 11:23:00,102.56,102.57,102.55,102.55,67600000.0
2007-04-04 11:24:00,102.54,102.58,102.54,102.57,168900000.0
2007-04-04 11:25:00,102.57,102.58,102.57,102.575,152599995.0
2007-04-04 11:26:00,102.58,102.61,102.575,102.6,103799998.0
2007-04-04 11:27:00,102.6,102.62,102.59,102.61,314700004.0
2007-04-04 11:28:00,102.61,102.63,102.61,102.62,201400002.0
2007-04-04 11:29:00,102.625,102.64,102.625,102.63,84299997.0
2007-04-04 11:30:00,0.814,0.814,0.814,0.814,6400000.0
2007-04-04 11:31:00,102.63,102.63,102.61,102.62,96900000.0
2007-04-04 11:32:00,102.61,102.62,102.61,102.62,96900000.0
2007-04-04 11:33:00,102.64,102.65,102.63,102.65,96900000.0
2007-04-04 11:34:00,102.63,102.64,102.625,102.635,201600001.0
2007-04-04 11:35:00,102.64,102.67,102.63,102.64,73200000.0
2007-04-04 11:36:00,102.65,102.65,102.63,102.65,159599996.0
2007-04-04 11:37:00,102.65,102.67,102.64,102.655,170100000.0
2007-04-04 11:38:00,102.66,102.66,102.64,102.65,70699999.0
2007-04-04 11:40:00,102.67,102.68,102.66,102.67,247200003.0
2007-04-04 11:41:00,102.66,102.68,102.65,102.66,319599999.0
2007-04-04 11:42:00,102.67,102.69,102.66,102.69,113300001.0
2007-04-04 11:43:00,102.68,102.68,102.67,102.67,51800000.0
2007-04-04 11:44:00,102.67,102.68,102.66,102.675,107000000.0
2007-04-04 11:45:00,102.675,102.68,102.66,102.675,256999998.0
2007-04-04 11:46:00,102.675,102.7,102.675,102.7,36700000.0
2007-04-04 11:47:00,102.685,102.71,102.685,102.71,58200000.0
2007-04-04 11:48:00,102.71,102.71,102.71,102.71,15900000.0
2007-04-04 11:49:00,102.72,102.73,102.71,102.73,104400000.0
2007-04-04 11:50:00,102.71,102.75,102.71,102.75,210300000.0
2007-04-04 11:51:00,102.75,102.75,102.71,102.73,122799999.0
2007-04-04 11:52:00,102.73,102.74,102.71,102.72,207499999.0
2007-04-04 11:53:00,102.725,102.76,102.72,102.74,333299999.0
2007-04-04 11:54:00,102.735,102.74,102.71,102.71,242600000.0
2007-04-04 11:55:00,102.69,102.76,102.69,102.75,539700002.0
2007-04-04 11:56:00,102.74,102.78,102.73,102.77,387299994.0
2007-04-04 11:57:00,102.78,102.78,102.745,102.76,332899995.0
2007-04-04 11:58:00,102.77,102.77,102.72,102.74,470300000.0
2007-04-04 11:59:00,102.75,102.77,102.745,102.76,308600002.0
2007-04-04 12:00:00,102.76,102.77,102.74,102.75,423499996.0
2007-04-04 12:01:00,102.75,102.77,102.74,102.77,467000000.0
2007-04-04 12:02:00,102.77,102.8,102.755,102.795,446099998.0
2007-04-04 12:03:00,102.795,102.81,102.78,102.81,231400000.0
2007-04-04 12:04:00,102.82,102.87,102.815,102.87,145900002.0
2007-04-04 12:05:00,102.87,102.9,102.845,102.88,553800003.0
2007-04-04 12:06:00,102.88,102.88,102.84,102.845,127100000.0
2007-04-04 12:07:00,102.86,102.86,102.825,102.825,138300000.0
2007-04-04 12:08:00,102.84,102.85,102.79,102.82,241300002.0
2007-04-04 12:09:00,102.83,102.85,102.79,102.85,279200006.0
2007-04-04 12:10:00,102.84,102.9,102.805,102.9,343000006.0
2007-04-04 12:11:00,102.89,102.91,102.855,102.91,295900004.0
2007-04-04 12:12:00,102.905,102.94,102.86,102.88,504100005.0
2007-04-04 12:13:00,102.875,102.9,102.865,102.89,372499998.0
2007-04-04 12:14:00,102.9,102.94,102.895,102.92,324700001.0
2007-04-04 12:15:00,102.92,102.92,102.89,102.9,72900000.0
2007-04-04 12:16:00,102.9,102.96,102.9,102.95,292399999.0
2007-04-04 12:17:00,102.94,102.94,102.915,102.93,302899996.0
2007-04-04 12:18:00,102.93,102.94,102.91,102.915,163699997.0
2007-04-04 12:19:00,102.91,102.93,102.89,102.92,730600002.0
2007-04-04 12:20:00,102.915,102.94,102.895,102.92,517799994.0
2007-04-04 12:21:00,102.93,102.96,102.905,102.95,545399999.0
2007-04-04 12:22:00,102.95,102.98,102.95,102.97,413499998.0
2007-04-04 12:23:00,102.96,102.97,102.93,102.95,390299999.0
2007-04-04 12:24:00,102.94,102.94,102.92,102.92,271699996.0
2007-04-04 12:25:00,102.92,102.93,102.91,102.92,82200000.0
2007-04-04 12:26:00,102.92,102.92,102.89,102.89,284599997.0
2007-04-04 12:27:00,102.89,102.89,102.88,102.88,388599996.0
2007-04-04 12:28:00,102.88,102.9,102.87,102.89,323099998.0
2007-04-04 12:29:00,102.87,102.92,102.87,102.92,635100004.0
2007-04-04 12:30:00,102.91,102.93,102.875,102.88,342400001.0
2007-04-04 12:31:00,102.89,102.93,102.88,102.93,548500000.0
2007-04-04 12:32:00,102.92,102.95,102.9,102.91,797600002.0
2007-04-04 12:33:00,102.92,102.94,102.92,102.93,547200002.0
2007-04-04 12:34:00,102.93,102.94,102.9,102.92,615599992.0
2007-04-04 12:35:00,102.91,102.91,102.88,102.9,659100003.0
2007-04-04 12:36:00,102.9,102.905,102.86,102.88,701999992.0
2007-04-04 12:37:00,102.88,102.9,102.86,102.86,282599995.0
2007-04-04 12:38:00,102.855,102.86,102.83,102.84,623399992.0
2007-04-04 12:39:00,102.83,102.84,102.83,102.835,245600000.0
2007-04-04 12:40:00,102.835,102.85,102.81,102.85,587600006.0
2007-04-04 12:41:00,102.84,102.86,102.82,102.85,604800003.0
2007-04-04 12:42:00,102.85,102.86,102.835,102.86,568100001.0
2007-04-04 12:43:00,102.85,102.85,102.85,102.85,124000000.0
2007-04-04 12:44:00,102.85,102.86,102.85,102.86,95300000.0
2007-04-04 12:45:00,102.85,102.85,102.85,102.85,20700001.0
2007-04-04 12:46:00,102.85,102.85,102.84,102.85,131299999.0
2007-04-04 12:47:00,102.85,102.86,102.85,102.86,135900001.0
2007-04-04 12:48:00,102.85,102.88,102.84,102.88,386899998.0
2007-04-04 12:49:00,102.875,102.89,102.86,102.88,414500000.0
2007-04-04 12:50:00,102.875,102.88,102.87,102.875,138200000.0
2007-04-04 12:51:00,102.88,102.91,102.88,102.9,249400005.0
2007-04-04 12:52:00,102.9,102.93,102.9,102.92,483100005.0
2007-04-04 12:53:00,102.92,102.92,102.9,102.9,349900013.0
2007-04-04 12:54:00,102.9,102.91,102.9,102.91,42300001.0
2007-04-04 12:55:00,102.9,102.9,102.88,102.88,176200005.0
2007-04-04 12:56:00,102.88,102.95,102.84,102.95,669100000.0
2007-04-04 12:57:00,102.95,102.96,102.83,102.91,532200006.0
2007-04-04 12:58:00,102.83,102.94,102.83,102.92,121500001.0
2007-04-04 12:59:00,102.93,102.93,102.91,102.92,435800001.0
2007-04-04 13:00:00,102.92,102.96,102.91,102.93,565500002.0
2007-04-04 13:01:00,102.94,103.01,102.9,102.96,571000006.0
2007-04-04 13:02:00,102.94,102.97,102.925,102.95,414500000.0
2007-04-04 13:03:00,102.95,102.95,102.83,102.865,553700002.0
2007-04-04 13:04:00,102.87,102.88,102.75,102.815,365300000.0
2007-04-04 13:05:00,102.82,102.87,102.73,102.87,636200000.0
2007-04-04 13:06:00,102.855,102.875,102.83,102.865,274600000.0
2007-04-04 13:07:00,102.86,102.86,102.73,102.73,271700000.0
2007-04-04 13:08:00,102.73,102.85,102.72,102.755,306800000.0
2007-04-04 13:09:00,102.76,102.86,102.76,102.86,179500000.0
2007-04-04 13:10:00,102.86,102.87,102.77,102.855,161600000.0
2007-04-04 13:11:00,102.86,102.9,102.79,102.89,288700000.0
2007-04-04 13:12:00,102.82,102.94,102.82,102.925,406700000.0
2007-04-04 13:13:00,102.94,102.97,102.835,102.94,645700000.0
2007-04-04 13:14:00,102.94,102.96,102.825,102.94,226400000.0
2007-04-04 13:15:00,102.935,102.96,102.88,102.93,383500000.0
2007-04-04 13:16:00,102.925,102.95,102.92,102.92,315000000.0
2007-04-04 13:17:00,102.94,102.94,102.9,102.925,262300000.0
2007-04-04 13:18:00,102.92,102.93,102.84,102.91,205700000.0
2007-04-04 13:19:00,102.92,102.92,102.87,102.91,47200000.0
2007-04-04 13:20:00,102.9,102.9,102.86,102.89,118800000.0
2007-04-04 13:21:00,102.885,102.89,102.8,102.8,107800000.0
2007-04-04 13:22:00,102.89,102.89,102.8,102.8,37500000.0
2007-04-04 13:23:00,102.885,102.89,102.79,102.79,244100000.0
2007-04-04 13:24:00,102.8,102.8,102.785,102.785,22300000.0
2007-04-04 13:25:00,102.87,102.89,102.785,102.89,129799999.0
2007-04-04 13:26:00,102.885,102.885,102.86,102.86,325900000.0
2007-04-04 13:27:00,102.86,102.86,102.85,102.86,74400000.0
2007-04-04 13:28:00,102.86,102.88,102.85,102.88,202100000.0
2007-04-04 13:29:00,102.88,102.9,102.865,102.87,317600000.0
2007-04-04 13:30:00,102.87,102.88,102.87,102.88,93700000.0
2007-04-04 13:31:00,102.87,102.88,102.85,102.85,156000000.0
2007-04-04 13:32:00,102.835,102.85,102.825,102.84,210899998.0
2007-04-04 13:33:00,102.84,102.85,102.84,102.85,85300000.0
2007-04-04 13:34:00,102.85,102.86,102.84,102.86,109800000.0
2007-04-04 13:35:00,102.86,102.86,102.83,102.83,28800000.0
2007-04-04 13:36:00,102.84,102.84,102.83,102.84,97500000.0
2007-04-04 13:37:00,102.84,102.84,102.825,102.83,137700000.0
2007-04-04 13:38:00,102.83,102.84,102.825,102.83,102600000.0
2007-04-04 13:39:00,102.83,102.84,102.815,102.83,164699999.0
2007-04-04 13:40:00,102.83,102.84,102.815,102.815,264999999.0
2007-04-04 13:41:00,102.84,102.84,102.83,102.83,179900000.0
2007-04-04 13:42:00,102.83,102.84,102.83,102.83,164699999.0
2007-04-04 13:43:00,102.83,102.835,102.805,102.83,485599999.0
2007-04-04 13:44:00,102.83,102.83,102.81,102.81,124100000.0
2007-04-04 13:45:00,102.81,102.81,102.79,102.805,291000000.0
2007-04-04 13:46:00,102.8,102.8,102.79,102.79,55000000.0
2007-04-04 13:47:00,102.79,102.79,102.79,102.79,25500000.0
2007-04-04 13:48:00,102.8,102.805,102.79,102.79,41400000.0
2007-04-04 13:49:00,102.79,102.79,102.78,102.79,164000000.0
2007-04-04 13:50:00,102.79,102.79,102.79,102.79,33500000.0
2007-04-04 13:51:00,102.79,102.79,102.78,102.78,40800000.0
2007-04-04 13:52:00,102.75,102.785,102.75,102.76,326999999.0
2007-04-04 13:53:00,102.76,102.77,102.72,102.72,372600000.0
2007-04-04 13:54:00,102.75,102.76,102.73,102.755,291800000.0
2007-04-04 13:55:00,102.755,102.78,102.75,102.765,244000000.0
2007-04-04 13:56:00,102.77,102.78,102.76,102.76,58900000.0
2007-04-04 13:57:00,102.76,102.77,102.74,102.75,98000000.0
2007-04-04 13:58:00,102.75,102.79,102.74,102.76,183800000.0
2007-04-04 13:59:00,102.77,102.77,102.715,102.73,117199998.0
2007-04-04 14:00:00,102.725,102.745,102.72,102.73,126899998.0
2007-04-04 14:01:00,102.72,102.75,102.71,102.75,242000000.0
2007-04-04 14:02:00,102.72,102.75,102.72,102.74,177400000.0
2007-04-04 14:03:00,102.74,102.76,102.725,102.74,229100003.0
2007-04-04 14:04:00,102.75,102.76,102.75,102.75,126700000.0
2007-04-04 14:05:00,102.75,102.75,102.75,102.75,231800000.0
2007-04-04 14:06:00,102.75,102.76,102.74,102.76,294000002.0
2007-04-04 14:07:00,102.77,102.8,102.77,102.79,215600005.0
2007-04-04 14:08:00,102.78,102.82,102.78,102.82,406400001.0
2007-04-04 14:09:00,102.83,102.85,102.76,102.85,394500007.0
2007-04-04 14:10:00,102.86,102.87,102.84,102.85,280999995.0
2007-04-04 14:11:00,102.85,102.87,102.835,102.84,529700000.0
2007-04-04 14:12:00,102.86,102.86,102.84,102.86,247300000.0
2007-04-04 14:13:00,102.855,102.86,102.81,102.82,133299998.0
2007-04-04 14:14:00,102.82,102.82,102.73,102.765,88200000.0
2007-04-04 14:15:00,1.973,102.85,1.973,102.79,581099987.0
2007-04-04 14:16:00,102.805,102.81,102.79,102.79,217499999.0
2007-04-04 14:17:00,102.79,102.8,102.78,102.8,50200000.0
2007-04-04 14:18:00,102.79,102.8,102.775,102.775,234600000.0
2007-04-04 14:19:00,102.77,102.77,102.735,102.77,315500001.0
2007-04-04 14:20:00,102.77,102.77,102.66,102.76,151500002.0
2007-04-04 14:21:00,102.76,102.79,102.74,102.79,352200004.0
2007-04-04 14:22:00,102.78,102.79,102.78,102.79,19200000.0
2007-04-04 14:23:00,102.79,102.8,102.79,102.8,20000000.0
2007-04-04 14:24:00,102.79,102.79,102.77,102.78,471600004.0
2007-04-04 14:25:00,102.78,102.81,102.78,102.81,215400000.0
2007-04-04 14:26:00,102.81,102.81,102.78,102.78,217900000.0
2007-04-04 14:27:00,102.78,102.78,102.78,102.78,15900000.0
2007-04-04 14:28:00,102.78,102.81,102.78,102.8,203900000.0
2007-04-04 14:29:00,102.8,102.83,102.79,102.79,210300000.0
2007-04-04 14:30:00,102.8,102.8,102.61,102.75,632499996.0
2007-04-04 14:31:00,102.76,102.76,102.715,102.73,388899996.0
2007-04-04 14:32:00,102.73,102.76,102.705,102.76,413700001.0
2007-04-04 14:33:00,102.77,102.77,102.74,102.74,171200001.0
2007-04-04 14:34:00,102.76,102.76,102.73,102.73,300000000.0
2007-04-04 14:35:00,102.725,102.74,102.71,102.74,207400000.0
2007-04-04 14:36:00,102.74,102.76,102.74,102.745,269200006.0
2007-04-04 14:37:00,102.76,102.76,102.74,102.75,163400002.0
2007-04-04 14:38:00,102.745,102.78,102.67,102.78,268300000.0
2007-04-04 14:39:00,102.78,102.8,102.78,102.78,401900000.0
2007-04-04 14:40:00,102.78,102.8,102.71,102.79,437700003.0
2007-04-04 14:41:00,102.79,102.8,102.77,102.77,544500008.0
2007-04-04 14:42:00,102.77,102.78,102.665,102.765,639199995.0
2007-04-04 14:43:00,102.76,102.77,102.67,102.76,125999997.0
2007-04-04 14:44:00,102.75,102.77,102.66,102.77,305800009.0
2007-04-04 14:45:00,102.77,102.77,102.74,102.75,442400008.0
2007-04-04 14:46:00,102.75,102.76,102.645,102.74,229900002.0
2007-04-04 14:47:00,102.75,102.78,102.655,102.77,575300008.0
2007-04-04 14:48:00,102.77,102.79,102.76,102.79,300700008.0
2007-04-04 14:49:00,102.8,102.825,102.8,102.82,195300000.0
2007-04-04 14:50:00,102.82,102.83,102.8,102.83,341100005.0
2007-04-04 14:51:00,102.83,102.84,102.78,102.79,566900004.0
2007-04-04 14:52:00,102.79,102.79,102.675,102.775,378400001.0
2007-04-04 14:53:00,102.78,102.78,102.675,102.77,279999999.0
2007-04-04 14:54:00,102.78,102.8,102.77,102.785,258900006.0
2007-04-04 14:55:00,102.78,102.8,102.775,102.8,260300006.0
2007-04-04 14:56:00,102.8,102.81,102.79,102.79,86999998.0
2007-04-04 14:57:00,102.79,102.79,102.78,102.79,160800004.0
2007-04-04 14:58:00,102.79,102.79,102.7,102.79,396099998.0
2007-04-04 14:59:00,102.79,102.79,102.68,102.68,474600008.0
2007-04-04 15:00:00,102.76,102.78,102.67,102.67,318699997.0
2007-04-04 15:01:00,102.73,102.76,102.73,102.76,310799994.0
2007-04-04 15:02:00,102.76,102.77,102.65,102.74,276800000.0
2007-04-04 15:03:00,102.75,102.76,102.725,102.75,166499999.0
2007-04-04 15:04:00,102.76,102.76,102.73,102.75,203500002.0
2007-04-04 15:05:00,102.735,102.74,102.705,102.73,330999993.0
2007-04-04 15:06:00,102.73,102.74,102.73,102.73,52400000.0
2007-04-04 15:07:00,102.73,102.73,102.72,102.72,82899998.0
2007-04-04 15:08:00,102.72,102.73,102.705,102.725,253199994.0
2007-04-04 15:09:00,102.72,102.73,102.71,102.71,291699999.0
2007-04-04 15:10:00,102.72,102.8,102.7,102.71,815700000.0
2007-04-04 15:11:00,102.71,102.785,102.69,102.78,760900001.0
2007-04-04 15:12:00,102.77,102.79,102.76,102.77,662000005.0
2007-04-04 15:13:00,102.77,102.78,102.76,102.77,409400005.0
2007-04-04 15:14:00,102.76,102.76,102.68,102.73,911000005.0
2007-04-04 15:15:00,102.73,102.73,102.69,102.7,507600004.0
2007-04-04 15:16:00,102.7,102.71,102.68,102.685,366000000.0
2007-04-04 15:17:00,102.685,102.72,102.665,102.7,609099992.0
2007-04-04 15:18:00,102.7,102.71,102.68,102.68,226499998.0
2007-04-04 15:19:00,102.685,102.71,102.685,102.69,200300000.0
2007-04-04 15:20:00,102.7,102.7,102.68,102.68,363199998.0
2007-04-04 15:21:00,102.68,102.69,102.65,102.66,243400001.0
2007-04-04 15:22:00,102.655,102.67,102.65,102.66,285500000.0
2007-04-04 15:23:00,102.67,102.69,102.66,102.68,583599998.0
2007-04-04 15:24:00,102.68,102.7,102.65,102.68,409799993.0
2007-04-04 15:25:00,102.68,102.68,102.62,102.64,526300000.0
2007-04-04 15:26:00,102.64,102.66,102.63,102.64,457799999.0
2007-04-04 15:27:00,102.64,102.64,102.6,102.63,662600007.0
2007-04-04 15:28:00,102.62,102.62,102.61,102.62,42400000.0
2007-04-04 15:29:00,102.62,102.64,102.61,102.63,297000000.0
2007-04-04 15:30:00,102.64,102.64,102.62,102.63,416500001.0
2007-04-04 15:31:00,102.63,102.63,102.58,102.62,530000000.0
2007-04-04 15:32:00,102.61,102.64,102.6,102.63,318700000.0
2007-04-04 15:33:00,102.6,102.63,102.59,102.63,261500002.0
2007-04-04 15:34:00,102.625,102.64,102.62,102.64,396400000.0
2007-04-04 15:35:00,102.64,102.645,102.63,102.64,254600001.0
2007-04-04 15:36:00,102.64,102.66,102.64,102.66,241100000.0
2007-04-04 15:37:00,102.66,102.67,102.65,102.65,354700000.0
2007-04-04 15:38:00,102.66,102.67,102.63,102.67,473000001.0
2007-04-04 15:39:00,102.68,102.69,102.67,102.67,80700000.0
2007-04-04 15:40:00,0.677,0.677,0.677,0.677,10300000.0
2007-04-04 15:41:00,102.64,102.68,102.64,102.68,99900002.0
2007-04-04 15:42:00,102.67,102.69,102.66,102.68,99900002.0
2007-04-04 15:43:00,102.71,102.71,102.7,102.7,99900002.0
2007-04-04 15:44:00,102.7,102.71,102.69,102.7,298099999.0
2007-04-04 15:45:00,102.7,102.72,102.7,102.71,338800001.0
2007-04-04 15:46:00,102.7,102.7,102.7,102.7,62800000.0
2007-04-04 15:47:00,102.69,102.7,102.68,102.69,117399999.0
2007-04-04 15:48:00,102.69,102.69,102.68,102.69,69100001.0
2007-04-04 15:49:00,102.68,102.68,102.67,102.67,103700000.0
2007-04-04 15:50:00,102.68,102.68,102.67,102.67,25600000.0
2007-04-04 15:51:00,102.67,102.69,102.67,102.68,120200000.0
2007-04-04 15:52:00,102.69,102.69,102.67,102.68,28800000.0
2007-04-04 15:53:00,102.68,102.7,102.68,102.68,16000000.0
2007-04-04 15:54:00,102.69,102.69,102.68,102.68,72600000.0
2007-04-04 15:55:00,102.675,102.7,102.66,102.69,466700000.0
2007-04-04 15:56:00,102.68,102.71,102.68,102.71,292300000.0
2007-04-04 15:57:00,102.71,102.71,102.71,102.71,345600000.0
2007-04-04 15:58:00,102.71,102.71,102.66,102.69,152299997.0
2007-04-04 15:59:00,102.69,158.6,1.973,102.65,151899997.0
2007-04-04 16:00:00,102.64,102.67,1.219,102.67,413199982.0
2007-04-04 16:01:00,102.66,102.66,102.62,102.62,544100001.0
2007-04-04 16:02:00,102.62,102.64,102.605,102.62,516100003.0
2007-04-04 16:03:00,102.64,102.65,102.61,102.64,360599998.0
2007-04-04 16:04:00,102.63,102.64,102.595,102.595,269100004.0
2007-04-04 16:05:00,102.595,102.61,102.58,102.6,422700000.0
2007-04-04 16:06:00,102.6,102.66,102.6,102.64,512600000.0
2007-04-04 16:07:00,102.65,102.71,102.65,102.7,437100000.0
2007-04-04 16:08:00,102.7,102.7,102.66,102.66,628000000.0
2007-04-04 16:09:00,102.66,102.67,102.63,102.63,332000000.0
2007-04-04 16:10:00,102.62,102.65,102.61,102.65,516500000.0
2007-04-04 16:11:00,102.65,102.67,102.65,102.65,219799995.0
2007-04-04 16:12:00,102.66,102.66,102.63,102.63,396499997.0
2007-04-04 16:13:00,102.64,102.65,102.63,102.64,207500001.0
2007-04-04 16:14:00,102.64,102.64,102.6,102.62,788899990.0
2007-04-04 16:15:00,102.62,102.62,102.61,102.62,97199997.0
2007-04-04 16:16:00,102.62,102.63,102.61,102.62,215600000.0
2007-04-04 16:17:00,102.62,102.65,102.62,102.63,357100002.0
2007-04-04 16:18:00,102.63,102.64,102.63,102.63,186300004.0
2007-04-04 16:19:00,102.63,102.63,102.605,102.62,219899997.0
2007-04-04 16:20:00,102.62,102.63,102.6,102.61,522999996.0
2007-04-04 16:21:00,102.6,102.62,102.59,102.61,505099998.0
2007-04-04 16:22:00,102.61,102.62,102.59,102.61,96599998.0
2007-04-04 16:23:00,102.6,102.63,102.59,102.6,267800003.0
2007-04-04 16:24:00,102.61,102.63,102.6,102.62,164400005.0
2007-04-04 16:25:00,102.62,102.64,102.6,102.61,634599996.0
2007-04-04 16:26:00,102.61,102.61,102.585,102.6,205099996.0
2007-04-04 16:27:00,102.6,102.61,102.585,102.6,508499991.0
2007-04-04 16:28:00,102.6,102.62,102.59,102.595,432500002.0
2007-04-04 16:29:00,102.595,102.61,102.59,102.61,326999999.0
2007-04-04 16:30:00,102.61,102.63,102.61,102.61,206599999.0
2007-04-04 16:31:00,102.61,102.61,102.59,102.59,48800000.0
2007-04-04 16:32:00,102.6,102.61,102.59,102.61,109300000.0
2007-04-04 16:33:00,102.61,102.62,102.585,102.585,362500002.0
2007-04-04 16:34:00,102.585,102.62,102.58,102.59,476500004.0
2007-04-04 16:35:00,102.59,102.6,102.57,102.57,307700001.0
2007-04-04 16:36:00,102.57,102.59,102.57,102.58,445800008.0
2007-04-04 16:37:00,102.58,102.58,102.53,102.56,256900002.0
2007-04-04 16:38:00,102.56,102.57,102.535,102.55,279900001.0
2007-04-04 16:39:00,102.55,102.55,102.53,102.54,104700001.0
2007-04-04 16:40:00,102.53,102.56,102.52,102.53,392500003.0
2007-04-04 16:41:00,102.53,102.55,102.45,102.55,352699998.0
2007-04-04 16:42:00,102.55,102.56,102.46,102.56,339199999.0
2007-04-04 16:43:00,102.55,102.55,102.515,102.52,187799998.0
2007-04-04 16:44:00,102.53,102.55,102.52,102.55,138199999.0
2007-04-04 16:45:00,102.535,102.56,102.535,102.54,250000002.0
2007-04-04 16:46:00,102.54,102.54,102.52,102.52,192100000.0
2007-04-04 16:47:00,102.52,102.52,102.42,102.5,576600001.0
2007-04-04 16:48:00,102.5,102.51,102.495,102.5,325199996.0
2007-04-04 16:49:00,102.495,102.51,102.48,102.49,317199999.0
2007-04-04 16:50:00,102.49,102.51,102.45,102.46,370599997.0
2007-04-04 16:51:00,102.455,102.5,102.42,102.48,390900002.0
2007-04-04 16:52:00,102.48,102.52,102.46,102.51,481000002.0
2007-04-04 16:53:00,102.51,102.52,102.49,102.51,202599999.0
2007-04-04 16:54:00,102.52,102.52,102.47,102.47,273500003.0
2007-04-04 16:55:00,102.48,102.49,102.47,102.475,114100003.0
2007-04-04 16:56:00,102.48,102.48,102.45,102.46,545000006.0
2007-04-04 16:57:00,102.465,102.48,102.445,102.46,329100000.0
2007-04-04 16:58:00,102.45,102.49,102.45,102.49,237400000.0
2007-04-04 16:59:00,102.49,102.5,102.42,102.45,440699999.0
2007-04-04 17:00:00,102.44,102.47,102.44,102.46,232400000.0
2007-04-04 17:01:00,102.46,102.47,102.445,102.46,188900005.0
2007-04-04 17:02:00,102.46,102.46,102.44,102.44,115900001.0
2007-04-04 17:03:00,102.46,102.51,102.45,102.49,445300005.0
2007-04-04 17:04:00,102.49,102.49,102.47,102.48,75700002.0
2007-04-04 17:05:00,102.48,102.52,102.48,102.49,132400000.0
2007-04-04 17:06:00,102.49,102.51,102.485,102.5,208700001.0
2007-04-04 17:07:00,102.5,102.5,102.46,102.48,356600000.0
2007-04-04 17:08:00,102.48,102.49,102.47,102.49,208300002.0
2007-04-04 17:09:00,102.49,102.49,102.48,102.485,43900000.0
2007-04-04 17:10:00,102.48,102.48,102.47,102.47,101300001.0
2007-04-04 17:11:00,102.47,102.49,102.47,102.49,87799999.0
2007-04-04 17:12:00,102.48,102.49,102.47,102.47,104400000.0
2007-04-04 17:13:00,102.47,102.5,102.47,102.48,84100000.0
2007-04-04 17:14:00,102.475,102.51,102.47,102.5,268200001.0
2007-04-04 17:15:00,102.5,102.52,102.49,102.5,268399999.0
2007-04-04 17:16:00,102.5,102.52,102.48,102.49,328500003.0
2007-04-04 17:17:00,102.49,102.52,102.485,102.49,202400003.0
2007-04-04 17:18:00,102.49,102.54,102.49,102.52,297199996.0
2007-04-04 17:19:00,102.53,102.53,102.51,102.53,38300000.0
2007-04-04 17:20:00,102.53,102.54,102.5,102.54,66299999.0
2007-04-04 17:21:00,102.54,102.54,102.49,102.51,232100002.0
2007-04-04 17:22:00,102.51,102.52,102.42,102.52,584400003.0
2007-04-04 17:23:00,102.51,102.56,102.51,102.54,325500004.0
2007-04-04 17:24:00,102.55,102.57,102.53,102.56,430099999.0
2007-04-04 17:25:00,102.56,102.57,102.56,102.56,279600009.0
2007-04-04 17:26:00,102.56,102.56,102.55,102.555,135499998.0
2007-04-04 17:27:00,102.555,102.56,102.53,102.55,43900000.0
2007-04-04 17:28:00,102.55,102.55,102.515,102.52,40800000.0
2007-04-04 17:29:00,102.515,102.52,102.475,102.5,281299997.0
2007-04-04 17:30:00,102.49,102.5,102.48,102.5,290200001.0
2007-04-04 17:31:00,102.49,102.5,102.49,102.5,128900001.0
2007-04-04 17:32:00,102.51,102.51,102.5,102.5,58100000.0
2007-04-04 17:33:00,102.5,102.5,102.49,102.49,233900000.0
2007-04-04 17:34:00,102.49,102.5,102.47,102.48,303100003.0
2007-04-04 17:35:00,102.48,102.49,102.47,102.49,106199998.0
2007-04-04 17:36:00,102.49,102.5,102.48,102.49,77100000.0
2007-04-04 17:37:00,102.49,102.53,102.49,102.53,115600000.0
2007-04-04 17:38:00,102.53,102.53,102.5,102.51,162600001.0
2007-04-04 17:39:00,102.51,102.52,102.5,102.52,97599999.0
2007-04-04 17:40:00,102.52,102.52,102.505,102.52,24800000.0
2007-04-04 17:41:00,102.53,102.53,102.51,102.51,78200000.0
2007-04-04 17:42:00,102.51,102.52,102.5,102.52,173100003.0
2007-04-04 17:43:00,102.53,102.54,102.52,102.53,184099999.0
2007-04-04 17:44:00,102.52,102.54,102.5,102.515,261800003.0
2007-04-04 17:45:00,102.53,102.53,102.51,102.52,53400000.0
2007-04-04 17:46:00,102.51,102.52,102.5,102.5,118000004.0
2007-04-04 17:47:00,102.51,102.51,102.5,102.5,115200004.0
2007-04-04 17:48:00,102.51,102.51,102.485,102.5,195200004.0
2007-04-04 17:49:00,102.49,102.5,102.485,102.5,208000004.0
2007-04-04 17:50:00,102.49,102.51,102.49,102.5,285299998.0
2007-04-04 17:51:00,102.51,102.51,102.495,102.495,43900001.0
2007-04-04 17:52:00,102.495,102.5,102.48,102.49,124400002.0
2007-04-04 17:53:00,102.49,102.5,102.49,102.49,82000000.0
2007-04-04 17:54:00,102.48,102.5,102.48,102.49,169199999.0
2007-04-04 17:55:00,102.49,102.49,102.46,102.46,110900001.0
2007-04-04 17:56:00,102.46,102.46,102.44,102.44,139600002.0
2007-04-04 17:57:00,102.44,102.46,102.44,102.46,35100000.0
2007-04-04 17:58:00,102.46,102.47,102.45,102.46,52800000.0
2007-04-04 17:59:00,102.46,102.47,102.44,102.46,214799997.0
2007-04-04 18:00:00,102.46,102.46,102.43,102.45,134100001.0
2007-04-04 18:01:00,102.46,102.46,102.45,102.45,71900000.0
2007-04-04 18:02:00,102.45,102.46,102.44,102.46,271300000.0
2007-04-04 18:03:00,102.46,102.48,102.44,102.48,251299999.0
2007-04-04 18:04:00,102.48,102.49,102.46,102.49,57400000.0
2007-04-04 18:05:00,102.49,102.51,102.47,102.48,109399998.0
2007-04-04 18:06:00,102.47,102.47,102.43,102.455,317699993.0
2007-04-04 18:07:00,102.46,102.48,102.46,102.47,119100000.0
2007-04-04 18:08:00,102.47,102.5,102.45,102.5,457800005.0
2007-04-04 18:09:00,102.49,102.53,102.49,102.515,242100004.0
2007-04-04 18:10:00,102.515,102.53,102.505,102.52,376000009.0
2007-04-04 18:11:00,102.52,102.54,102.52,102.53,80600001.0
2007-04-04 18:12:00,102.54,102.54,102.51,102.53,225200000.0
2007-04-04 18:13:00,102.53,102.55,102.52,102.53,337200000.0
2007-04-04 18:14:00,102.54,102.54,102.52,102.53,92700000.0
2007-04-04 18:15:00,102.54,102.54,102.53,102.53,10400000.0
2007-04-04 18:16:00,102.53,102.53,102.5,102.52,171099999.0
2007-04-04 18:17:00,102.52,102.53,102.505,102.53,29600000.0
2007-04-04 18:18:00,102.53,102.53,102.51,102.51,102800000.0
2007-04-04 18:19:00,102.52,102.52,102.49,102.5,137100001.0
2007-04-04 18:20:00,102.49,102.51,102.49,102.5,95699999.0
2007-04-04 18:21:00,102.49,102.51,102.49,102.5,49400000.0
2007-04-04 18:22:00,102.5,102.5,102.49,102.5,27200000.0
2007-04-04 18:23:00,102.51,102.51,102.49,102.51,115899999.0
2007-04-04 18:24:00,102.52,102.52,102.48,102.49,190600004.0
2007-04-04 18:25:00,102.49,102.5,102.48,102.48,59900000.0
2007-04-04 18:26:00,102.48,102.5,102.48,102.5,137900001.0
2007-04-04 18:27:00,102.49,102.51,102.49,102.5,82099998.0
2007-04-04 18:28:00,102.5,102.5,102.48,102.48,94800002.0
2007-04-04 18:29:00,102.48,102.51,102.47,102.49,157500001.0
2007-04-04 18:30:00,102.5,102.51,102.475,102.49,117900000.0
2007-04-04 18:31:00,102.47,102.5,102.47,102.5,269800004.0
2007-04-04 18:32:00,102.5,102.51,102.49,102.49,114200001.0
2007-04-04 18:33:00,102.49,102.5,102.48,102.5,108600000.0
2007-04-04 18:34:00,102.5,102.5,102.48,102.49,201500007.0
2007-04-04 18:35:00,102.49,102.5,102.48,102.49,178099999.0
2007-04-04 18:36:00,102.49,102.51,102.41,102.51,120200000.0
2007-04-04 18:37:00,102.5,102.51,102.5,102.5,90199998.0
2007-04-04 18:38:00,102.5,102.5,102.47,102.5,225000004.0
2007-04-04 18:39:00,102.5,102.51,102.49,102.5,158700000.0
2007-04-04 18:40:00,102.5,102.5,102.49,102.49,59799998.0
2007-04-04 18:41:00,102.49,102.5,102.49,102.5,131499995.0
2007-04-04 18:42:00,102.51,102.53,102.51,102.53,62300000.0
2007-04-04 18:43:00,102.52,102.53,102.52,102.53,29900000.0
2007-04-04 18:44:00,102.52,102.53,102.495,102.495,121100000.0
2007-04-04 18:45:00,102.5,102.51,102.5,102.51,46200000.0
2007-04-04 18:46:00,102.5,102.51,102.49,102.5,135700000.0
2007-04-04 18:47:00,102.5,102.51,102.5,102.51,31100000.0
2007-04-04 18:48:00,102.51,102.52,102.5,102.52,84500000.0
2007-04-04 18:49:00,102.51,102.52,102.51,102.51,92500000.0
2007-04-04 18:50:00,102.51,102.51,102.475,102.48,307000000.0
2007-04-04 18:51:00,102.48,102.48,102.37,102.44,248300001.0
2007-04-04 18:52:00,102.43,102.46,102.43,102.44,307200003.0
2007-04-04 18:53:00,102.44,102.44,102.43,102.43,95000001.0
2007-04-04 18:54:00,102.43,102.43,102.43,102.43,114800000.0
2007-04-04 18:55:00,102.42,102.43,102.42,102.42,131500000.0
2007-04-04 18:56:00,102.41,102.42,102.4,102.41,232700002.0
2007-04-04 18:57:00,102.41,102.42,102.41,102.42,213300000.0
2007-04-04 18:58:00,102.41,102.42,102.39,102.42,144600000.0
2007-04-04 18:59:00,102.42,102.43,102.42,102.42,132700000.0
2007-04-04 19:00:00,102.41,102.41,102.4,102.41,199899999.0
2007-04-04 19:01:00,102.41,102.42,102.38,102.4,334799999.0
2007-04-04 19:02:00,102.39,102.42,102.39,102.42,321500008.0
2007-04-04 19:03:00,102.42,102.44,102.41,102.44,243600002.0
2007-04-04 19:04:00,102.44,102.46,102.43,102.43,90100002.0
2007-04-04 19:05:00,102.43,102.44,102.42,102.44,219399998.0
2007-04-04 19:06:00,102.44,102.44,102.435,102.44,197099997.0
2007-04-04 19:07:00,102.44,102.45,102.44,102.45,172300004.0
2007-04-04 19:08:00,102.45,102.45,102.42,102.43,75900001.0
2007-04-04 19:09:00,102.42,102.43,102.42,102.43,30000000.0
2007-04-04 19:10:00,102.42,102.43,102.42,102.42,188600002.0
2007-04-04 19:11:00,102.42,102.42,102.42,102.42,48800000.0
2007-04-04 19:12:00,102.42,102.43,102.42,102.42,167900001.0
2007-04-04 19:14:00,102.42,102.43,102.42,102.43,30000000.0
2007-04-04 19:15:00,102.43,102.43,102.43,102.43,8000000.0
2007-04-04 19:16:00,102.44,102.44,102.41,102.41,224500001.0
2007-04-04 19:17:00,102.41,102.42,102.4,102.42,260000001.0
2007-04-04 19:18:00,102.42,102.42,102.39,102.41,293500010.0
2007-04-04 19:19:00,102.41,102.41,102.4,102.41,72100000.0
2007-04-04 19:20:00,102.405,102.41,102.4,102.41,72700002.0
2007-04-04 19:21:00,102.42,102.42,102.41,102.41,253900008.0
2007-04-04 19:22:00,102.41,102.42,102.405,102.42,87800003.0
2007-04-04 19:23:00,102.41,102.42,102.33,102.415,257800004.0
2007-04-04 19:24:00,102.42,102.43,102.42,102.42,276400003.0
2007-04-04 19:25:00,102.42,102.43,102.41,102.41,46000001.0
2007-04-04 19:26:00,102.41,102.41,102.41,102.41,5600000.0
2007-04-04 19:27:00,102.4,102.4,102.39,102.39,211000001.0
2007-04-04 19:28:00,102.385,102.4,102.38,102.4,174600001.0
2007-04-04 19:29:00,102.385,102.41,102.385,102.395,50900000.0
2007-04-04 19:30:00,102.41,102.41,102.4,102.41,53300001.0
2007-04-04 19:32:00,102.41,102.41,102.41,102.41,35000001.0
2007-04-04 19:33:00,102.42,102.43,102.42,102.42,128900004.0
2007-04-04 19:34:00,102.42,102.43,102.41,102.41,73300000.0
2007-04-04 19:36:00,102.42,102.42,102.42,102.42,15900000.0
2007-04-04 19:37:00,102.43,102.45,102.42,102.44,105000000.0
2007-04-04 19:38:00,102.44,102.44,102.42,102.42,61499999.0
2007-04-04 19:39:00,102.42,102.42,102.41,102.42,117800000.0
2007-04-04 19:40:00,102.42,102.42,102.41,102.41,121900000.0
2007-04-04 19:41:00,102.41,102.41,102.41,102.41,107400000.0
2007-04-04 19:42:00,102.41,102.41,102.4,102.4,26300000.0
2007-04-04 19:43:00,102.41,102.41,102.4,102.4,198000002.0
2007-04-04 19:44:00,102.395,102.41,102.39,102.39,58800001.0
2007-04-04 19:45:00,102.39,102.39,102.38,102.38,61999999.0
2007-04-04 19:46:00,102.39,102.4,102.385,102.4,51400000.0
2007-04-04 19:47:00,102.39,102.39,102.39,102.39,23900000.0
2007-04-04 19:48:00,102.39,102.41,102.39,102.41,66899999.0
2007-04-04 19:49:00,102.4,102.4,102.31,102.4,55000000.0
2007-04-04 19:50:00,102.41,102.41,102.4,102.41,89600000.0
2007-04-04 19:51:00,102.41,102.42,102.41,102.42,139900002.0
2007-04-04 19:52:00,102.42,102.42,102.42,102.42,92200001.0
2007-04-04 19:53:00,102.42,102.42,102.41,102.41,215300004.0
2007-04-04 19:54:00,102.42,102.44,102.42,102.43,92900001.0
2007-04-04 19:55:00,102.42,102.42,102.42,102.42,107400005.0
2007-04-04 19:56:00,102.42,102.42,102.41,102.42,194700005.0
2007-04-04 19:57:00,102.42,102.42,102.41,102.41,57900000.0
2007-04-04 19:58:00,102.42,102.43,102.41,102.415,78399999.0
2007-04-04 19:59:00,102.42,102.42,102.33,102.405,163399999.0
2007-04-04 20:00:00,102.41,102.41,102.4,102.41,51600000.0
2007-04-04 20:01:00,102.41,102.42,102.41,102.41,76999999.0
2007-04-04 20:03:00,102.41,102.42,102.41,102.42,110800001.0
2007-04-04 20:04:00,102.43,102.43,102.41,102.42,79300000.0
2007-04-04 20:05:00,102.42,102.42,102.415,102.42,39700001.0
2007-04-04 20:06:00,102.41,102.42,102.41,102.42,73200002.0
2007-04-04 20:07:00,102.42,102.43,102.41,102.42,111400001.0
2007-04-04 20:08:00,102.42,102.42,102.405,102.405,31300000.0
2007-04-04 20:09:00,102.41,102.42,102.41,102.41,88399997.0
2007-04-04 20:10:00,102.41,102.41,102.4,102.4,120900001.0
2007-04-04 20:11:00,102.41,102.42,102.41,102.41,80400003.0
2007-04-04 20:12:00,102.42,102.42,102.4,102.41,206399997.0
2007-04-04 20:13:00,102.41,102.41,102.4,102.41,116900002.0
2007-04-04 20:14:00,102.41,102.41,102.395,102.395,101200001.0
2007-04-04 20:15:00,102.4,102.42,102.4,102.41,271300002.0
2007-04-04 20:16:00,102.41,102.41,102.41,102.41,85099999.0
2007-04-04 20:18:00,102.42,102.42,102.32,102.41,51099998.0
2007-04-04 20:19:00,102.42,102.42,102.41,102.41,81899999.0
2007-04-04 20:20:00,102.41,102.41,102.38,102.38,170200002.0
2007-04-04 20:21:00,102.39,102.39,102.38,102.38,46999999.0
2007-04-04 20:22:00,102.39,102.39,102.38,102.38,51900000.0
2007-04-04 20:23:00,102.38,102.39,102.38,102.38,35599999.0
2007-04-04 20:24:00,102.37,102.38,102.37,102.38,51099999.0
2007-04-04 20:25:00,102.38,102.38,102.38,102.38,80399996.0
2007-04-04 20:26:00,102.38,102.38,102.25,102.33,258299999.0
2007-04-04 20:27:00,102.34,102.35,102.33,102.34,434600002.0
2007-04-04 20:28:00,102.33,102.34,102.29,102.32,342400001.0
2007-04-04 20:29:00,102.34,102.37,102.34,102.36,322500000.0
2007-04-04 20:30:00,102.36,102.37,102.36,102.36,127000001.0
2007-04-04 20:31:00,102.36,102.37,102.36,102.37,30200000.0
2007-04-04 20:32:00,102.37,102.37,102.36,102.36,494800010.0
2007-04-04 20:33:00,102.36,102.37,102.35,102.37,108700003.0
2007-04-04 20:34:00,102.355,102.38,102.355,102.37,278800003.0
2007-04-04 20:35:00,102.36,102.37,102.35,102.37,216400000.0
2007-04-04 20:36:00,102.36,102.37,102.36,102.36,80400002.0
2007-04-04 20:37:00,102.36,102.37,102.36,102.36,64100000.0
2007-04-04 20:38:00,102.36,102.36,102.36,102.36,75600001.0
2007-04-04 20:39:00,102.36,102.36,102.36,102.36,46900000.0
2007-04-04 20:40:00,102.36,102.37,102.36,102.37,163700001.0
2007-04-04 20:41:00,102.36,102.37,102.36,102.37,27600000.0
2007-04-04 20:42:00,102.36,102.38,102.36,102.38,215100004.0
2007-04-04 20:43:00,102.38,102.39,102.38,102.38,73800002.0
2007-04-04 20:44:00,102.38,102.38,102.37,102.37,103200000.0
2007-04-04 20:45:00,102.37,102.37,102.365,102.365,42900000.0
2007-04-04 20:46:00,102.365,102.38,102.365,102.38,39800000.0
2007-04-04 20:47:00,102.38,102.38,102.38,102.38,32600001.0
2007-04-04 20:48:00,102.38,102.4,102.38,102.38,98800001.0
2007-04-04 20:49:00,102.39,102.4,102.39,102.4,60900000.0
2007-04-04 20:50:00,102.4,102.4,102.31,102.39,99700000.0
2007-04-04 20:51:00,102.4,102.4,102.375,102.39,93000000.0
2007-04-04 20:52:00,102.39,102.4,102.38,102.39,123100002.0
2007-04-04 20:53:00,102.39,102.39,102.39,102.39,160899998.0
2007-04-04 20:54:00,102.39,102.4,102.295,102.39,42899999.0
2007-04-04 20:55:00,102.39,102.39,102.39,102.39,26300000.0
2007-04-04 20:56:00,102.39,102.39,102.38,102.38,58200000.0
2007-04-04 20:57:00,102.38,102.39,102.38,102.39,191699998.0
2007-04-04 20:58:00,102.39,102.39,102.37,102.38,44700000.0
2007-04-04 20:59:00,102.375,102.38,102.36,102.38,254099998.0
2007-04-04 21:00:00,102.37,102.38,102.35,102.36,398200000.0
2007-04-04 21:01:00,102.37,102.37,102.36,102.37,108800004.0
2007-04-04 21:02:00,102.38,102.38,102.38,102.38,4800000.0
2007-04-04 21:03:00,102.37,102.37,102.35,102.36,176000000.0
2007-04-04 21:04:00,102.36,102.36,102.36,102.36,60499998.0
2007-04-04 21:05:00,102.36,102.36,102.345,102.35,202800004.0
2007-04-04 21:06:00,102.35,102.36,102.35,102.35,270800006.0
2007-04-04 21:07:00,102.35,102.36,102.34,102.36,79800002.0
2007-04-04 21:08:00,102.35,102.35,102.34,102.35,80200000.0
2007-04-04 21:09:00,102.35,102.35,102.35,102.35,52500000.0
2007-04-04 21:10:00,102.35,102.37,102.35,102.36,72200001.0
2007-04-04 21:11:00,102.35,102.36,102.35,102.36,44199999.0
2007-04-04 21:12:00,102.36,102.36,102.35,102.35,46699999.0
2007-04-04 21:13:00,102.35,102.36,102.35,102.35,66900001.0
2007-04-04 21:15:00,102.37,102.37,102.355,102.355,45900001.0
2007-04-04 21:16:00,102.36,102.36,102.27,102.35,187899995.0
2007-04-04 21:17:00,102.36,102.37,102.35,102.35,191300005.0
2007-04-04 21:18:00,102.36,102.36,102.35,102.35,139400001.0
2007-04-04 21:19:00,102.26,102.36,102.26,102.36,122200001.0
2007-04-04 21:20:00,102.36,102.36,102.34,102.34,348200001.0
2007-04-04 21:21:00,102.35,102.35,102.33,102.33,103900000.0
2007-04-04 21:22:00,102.34,102.35,102.33,102.34,93400001.0
2007-04-04 21:23:00,102.33,102.34,102.33,102.34,24700000.0
2007-04-04 21:24:00,102.34,102.35,102.34,102.34,89800001.0
2007-04-04 21:25:00,102.34,102.34,102.34,102.34,62000000.0
2007-04-04 21:26:00,102.34,102.35,102.34,102.35,125600003.0
2007-04-04 21:27:00,102.35,102.36,102.35,102.355,112800000.0
2007-04-04 21:28:00,102.36,102.36,102.35,102.36,92900001.0
2007-04-04 21:29:00,102.35,102.35,102.34,102.35,66500000.0
2007-04-04 21:30:00,102.35,102.35,102.35,102.35,49300002.0
2007-04-04 21:31:00,102.35,102.35,102.35,102.35,62000001.0
2007-04-04 21:32:00,102.35,102.35,102.345,102.345,89100003.0
2007-04-04 21:33:00,102.35,102.35,102.35,102.35,211000001.0
2007-04-04 21:34:00,102.33,102.33,102.33,102.33,206900001.0
2007-04-04 21:35:00,102.34,102.35,102.34,102.35,206900001.0
2007-04-04 21:36:00,102.34,102.35,102.34,102.35,266400004.0
2007-04-04 21:37:00,102.35,102.35,102.35,102.35,112800000.0
2007-04-04 21:38:00,102.35,102.36,102.35,102.35,214400006.0
2007-04-04 21:39:00,102.35,102.35,102.34,102.35,307000006.0
2007-04-04 21:40:00,102.35,102.36,102.35,102.36,20700000.0
2007-04-04 21:41:00,102.36,102.36,102.36,102.36,2400000.0
2007-04-04 21:42:00,102.36,102.36,102.35,102.36,51799999.0
2007-04-04 21:43:00,102.35,102.36,102.35,102.36,46699999.0
2007-04-04 21:44:00,102.35,102.36,102.35,102.36,131000001.0
2007-04-04 21:45:00,102.36,102.36,102.36,102.36,4800000.0
2007-04-04 21:46:00,102.36,102.36,102.35,102.35,17600000.0
2007-04-04 21:47:00,102.35,102.35,102.33,102.33,46999999.0
2007-04-04 21:48:00,102.33,102.33,102.32,102.33,65900000.0
2007-04-04 21:49:00,102.33,102.35,102.33,102.35,114100000.0
2007-04-04 21:50:00,102.34,102.35,102.33,102.33,102800001.0
2007-04-04 21:51:00,102.33,102.34,102.33,102.34,80899998.0
2007-04-04 21:52:00,102.33,102.35,102.33,102.34,166699998.0
2007-04-04 21:53:00,102.33,102.33,102.32,102.33,85300000.0
2007-04-04 21:54:00,102.33,102.34,102.315,102.34,138700001.0
2007-04-04 21:55:00,102.33,102.34,102.33,102.33,20100000.0
2007-04-04 21:56:00,102.33,102.33,102.33,102.33,6400000.0
2007-04-04 21:57:00,102.34,102.34,102.33,102.34,8000000.0
2007-04-04 21:59:00,102.33,102.36,102.325,102.36,35900000.0
2007-04-04 22:00:00,102.36,102.36,102.32,102.34,205700002.0
2007-04-04 22:01:00,102.325,102.34,102.32,102.34,99700001.0
2007-04-04 22:02:00,102.325,102.35,102.325,102.34,52200000.0
2007-04-04 22:03:00,102.34,102.34,102.34,102.34,12800000.0
2007-04-04 22:04:00,102.34,102.34,102.33,102.34,45199999.0
2007-04-04 22:05:00,102.34,102.35,102.33,102.34,46200000.0
2007-04-04 22:06:00,102.34,102.35,102.34,102.35,8000000.0
2007-04-04 22:07:00,102.35,102.36,102.35,102.36,22100000.0
2007-04-04 22:08:00,102.36,102.36,102.345,102.345,18900000.0
2007-04-04 22:09:00,102.35,102.35,102.34,102.35,18000000.0
2007-04-04 22:10:00,102.35,102.35,102.34,102.34,18300000.0
2007-04-04 22:11:00,102.34,102.34,102.33,102.34,39600000.0
2007-04-04 22:12:00,102.35,102.36,102.35,102.36,8000000.0
2007-04-04 22:13:00,102.35,102.36,102.35,102.35,8800000.0
2007-04-04 22:14:00,102.36,102.36,102.35,102.35,6400000.0
2007-04-04 22:15:00,102.33,102.33,102.33,102.33,20000000.0
2007-04-04 22:16:00,102.34,102.34,102.34,102.34,20000000.0
2007-04-04 22:17:00,102.36,102.36,102.33,102.33,20000000.0
2007-04-04 22:18:00,102.35,102.35,102.35,102.35,2400000.0
2007-04-04 22:19:00,102.35,102.35,102.34,102.35,52800000.0
2007-04-04 22:20:00,102.35,102.35,102.35,102.35,46000000.0
2007-04-04 22:21:00,102.35,102.35,102.35,102.35,800000.0
2007-04-04 22:22:00,102.35,102.35,102.34,102.35,12800000.0
2007-04-04 22:24:00,102.36,102.38,102.35,102.38,106600000.0
2007-04-04 22:25:00,102.38,102.39,102.38,102.38,47100000.0
2007-04-04 22:26:00,102.37,102.37,102.37,102.37,84000000.0
2007-04-04 22:27:00,102.38,102.38,102.37,102.37,43000000.0
2007-04-04 22:28:00,102.37,102.38,102.37,102.37,15700000.0
2007-04-04 22:29:00,102.38,102.38,102.37,102.38,109300000.0
2007-04-04 22:30:00,102.37,102.37,102.35,102.36,244400000.0
2007-04-04 22:31:00,102.36,102.36,102.35,102.35,56899999.0
2007-04-04 22:32:00,102.36,102.36,102.35,102.35,33200000.0
2007-04-04 22:33:00,102.35,102.36,102.34,102.35,149099999.0
2007-04-04 22:34:00,102.37,102.38,102.355,102.37,89000000.0
2007-04-04 22:35:00,102.38,102.39,102.38,102.38,25900000.0
2007-04-04 22:36:00,102.39,102.39,102.37,102.37,35500000.0
2007-04-04 22:38:00,102.38,102.38,102.37,102.37,26900000.0
2007-04-04 22:39:00,102.36,102.38,102.36,102.38,75899999.0
2007-04-04 22:40:00,102.38,102.38,102.37,102.375,23300000.0
2007-04-04 22:41:00,102.39,102.39,102.36,102.37,62200000.0
2007-04-04 22:42:00,102.36,102.39,102.36,102.39,47800000.0
2007-04-04 22:43:00,102.38,102.38,102.36,102.36,28300000.0
2007-04-04 22:44:00,102.36,102.39,102.36,102.37,50500000.0
2007-04-04 22:45:00,102.37,102.37,102.36,102.36,30500000.0
2007-04-04 22:46:00,102.345,102.36,102.345,102.36,20400000.0
2007-04-04 22:47:00,102.36,102.37,102.36,102.36,97200000.0
2007-04-04 22:48:00,102.365,102.38,102.36,102.38,44600000.0
2007-04-04 22:49:00,102.37,102.37,102.36,102.37,41500000.0
2007-04-04 22:50:00,102.375,102.39,102.36,102.37,49000000.0
2007-04-04 22:51:00,102.37,102.37,102.36,102.36,27200000.0
2007-04-04 22:52:00,102.37,102.39,102.365,102.38,36100000.0
2007-04-04 22:53:00,102.38,102.38,102.38,102.38,18400000.0
2007-04-04 22:54:00,102.38,102.38,102.37,102.37,35000000.0
2007-04-04 22:55:00,102.37,102.37,102.37,102.37,31200000.0
2007-04-04 22:56:00,102.37,102.37,102.37,102.37,4800000.0
2007-04-04 22:57:00,102.345,102.36,102.34,102.345,50500000.0
2007-04-04 22:58:00,102.36,102.36,102.35,102.35,16000000.0
2007-04-04 22:59:00,102.35,118.715,102.35,118.715,32000000.0
2007-04-04 23:00:00,102.37,102.37,102.32,102.32,2300000.0
2007-04-04 23:01:00,102.33,102.34,102.33,102.33,2300000.0
2007-04-04 23:03:00,102.32,102.32,102.32,102.32,2300000.0
2007-04-04 23:04:00,102.33,102.33,102.32,102.32,3200000.0
2007-04-04 23:05:00,102.33,102.34,102.33,102.34,18600000.0
2007-04-04 23:06:00,102.35,102.36,102.34,102.34,9200000.0
2007-04-04 23:08:00,102.33,102.33,102.33,102.33,7800000.0
2007-04-04 23:09:00,102.34,102.34,102.34,102.34,4600000.0
2007-04-04 23:10:00,102.35,102.35,102.33,102.33,11700000.0
2007-04-04 23:11:00,102.33,102.34,102.33,102.33,6200000.0
2007-04-04 23:12:00,102.32,102.33,102.32,102.33,48100000.0
2007-04-04 23:13:00,102.34,102.36,102.33,102.35,48100000.0
2007-04-04 23:14:00,102.35,102.35,102.35,102.35,10600000.0
2007-04-04 23:15:00,102.35,102.36,102.35,102.35,10100000.0
2007-04-04 23:16:00,102.35,102.36,102.34,102.36,12400000.0
2007-04-04 23:17:00,102.36,102.36,102.36,102.36,3900000.0
2007-04-04 23:18:00,102.36,102.36,102.35,102.35,6200000.0
2007-04-04 23:19:00,102.36,102.36,102.34,102.34,16900000.0
2007-04-04 23:20:00,102.34,102.34,102.33,102.33,20200000.0
2007-04-04 23:21:00,102.33,102.33,102.33,102.33,31200000.0
2007-04-04 23:23:00,102.34,102.34,102.33,102.33,31200000.0
2007-04-04 23:24:00,102.33,102.33,102.33,102.33,1600000.0
2007-04-04 23:25:00,102.32,102.325,102.32,102.325,19300000.0
2007-04-04 23:26:00,102.32,102.32,102.31,102.32,33799999.0
2007-04-04 23:27:00,102.33,102.33,102.33,102.33,4800000.0
2007-04-04 23:28:00,102.32,102.32,102.3,102.315,196300003.0
2007-04-04 23:29:00,102.31,102.315,102.31,102.315,8900000.0
2007-04-04 23:32:00,102.32,102.32,102.315,102.315,11200000.0
2007-04-04 23:33:00,102.32,102.33,102.32,102.33,7600000.0
2007-04-04 23:34:00,102.32,102.32,102.32,102.32,2300000.0
2007-04-04 23:36:00,102.33,102.33,102.33,102.33,4600000.0
2007-04-04 23:37:00,102.32,102.33,102.32,102.33,6900000.0
2007-04-04 23:40:00,102.34,102.34,102.34,102.34,2300000.0
2007-04-04 23:42:00,102.35,102.35,102.35,102.35,2300000.0
2007-04-04 23:44:00,102.36,102.36,102.35,102.35,6900000.0
2007-04-04 23:45:00,102.36,102.38,102.36,102.38,16100000.0
2007-04-04 23:46:00,102.38,102.38,102.37,102.38,47499999.0
2007-04-04 23:47:00,102.38,102.38,102.38,102.38,7800000.0
2007-04-04 23:48:00,102.38,102.38,102.38,102.38,3200000.0
2007-04-04 23:49:00,102.38,102.38,102.38,102.38,10700000.0
2007-04-04 23:51:00,102.38,102.4,102.38,102.39,24300000.0
2007-04-04 23:52:00,102.4,102.4,102.37,102.37,38600000.0
2007-04-04 23:53:00,102.37,102.4,102.37,102.375,75299999.0
2007-04-04 23:54:00,102.4,102.4,102.35,102.38,91900000.0
2007-04-04 23:55:00,102.38,102.38,102.38,102.38,2300000.0
2007-04-04 23:56:00,102.37,102.37,102.37,102.37,19400000.0
2007-04-04 23:57:00,102.38,102.38,102.37,102.38,36000000.0
2007-04-04 23:58:00,102.37,102.37,102.35,102.35,66499999.0
2007-04-04 23:59:00,102.35,102.35,102.305,102.34,169699998.0
2007-04-05 00:00:00,102.34,102.37,102.34,102.37,120600000.0
2007-04-05 00:01:00,102.36,102.365,102.36,102.365,11600000.0
2007-04-05 00:02:00,102.365,102.365,102.365,102.365,23100000.0
2007-04-05 00:03:00,102.365,102.365,102.365,102.365,15400000.0
2007-04-05 00:04:00,102.37,102.38,102.37,102.375,92700000.0
2007-04-05 00:05:00,102.38,102.395,102.38,102.395,86000000.0
2007-04-05 00:06:00,102.39,102.42,102.39,102.41,214699999.0
2007-04-05 00:07:00,102.4,102.4,102.39,102.395,46300000.0
2007-04-05 00:08:00,102.39,102.39,102.39,102.39,1600000.0
2007-04-05 00:09:00,102.39,102.39,102.39,102.39,4800000.0
2007-04-05 00:10:00,102.39,102.39,102.38,102.39,21100000.0
2007-04-05 00:11:00,102.38,102.38,102.365,102.38,130500000.0
2007-04-05 00:12:00,102.385,102.39,102.365,102.375,164800000.0
2007-04-05 00:13:00,102.38,102.38,102.38,102.38,5900000.0
2007-04-05 00:15:00,102.375,102.375,102.375,102.375,7700000.0
2007-04-05 00:16:00,102.38,102.38,102.38,102.38,33599998.0
2007-04-05 00:18:00,102.36,102.39,102.36,102.39,42699998.0
2007-04-05 00:19:00,102.38,102.38,102.38,102.38,27900000.0
2007-04-05 00:20:00,102.38,102.385,102.38,102.385,26300000.0
2007-04-05 00:21:00,102.385,102.385,102.37,102.38,108400000.0
2007-04-05 00:23:00,102.38,102.38,102.38,102.38,4800000.0
2007-04-05 00:24:00,102.38,102.38,102.38,102.38,12500000.0
2007-04-05 00:26:00,102.38,102.39,102.38,102.39,93299997.0
2007-04-05 00:27:00,102.39,102.39,102.385,102.39,32199999.0
2007-04-05 00:28:00,102.395,102.395,102.39,102.39,29499999.0
2007-04-05 00:29:00,102.38,102.38,102.38,102.38,18400000.0
2007-04-05 00:31:00,102.395,102.395,102.395,102.395,38500000.0
2007-04-05 00:32:00,102.4,102.41,102.4,102.41,55400000.0
2007-04-05 00:33:00,102.41,102.43,102.41,102.43,84000000.0
2007-04-05 00:34:00,102.43,102.445,102.415,102.44,192099997.0
2007-04-05 00:35:00,102.44,102.44,102.415,102.42,65300000.0
2007-04-05 00:36:00,102.42,102.43,102.41,102.43,101100000.0
2007-04-05 00:37:00,102.43,102.43,102.41,102.41,76899999.0
2007-04-05 00:38:00,102.42,102.42,102.41,102.41,58499998.0
2007-04-05 00:39:00,102.4,102.41,102.395,102.4,54100000.0
2007-04-05 00:41:00,102.41,102.44,102.41,102.43,95500000.0
2007-04-05 00:42:00,102.43,102.44,102.43,102.44,93300000.0
2007-04-05 00:43:00,102.44,102.445,102.44,102.44,62499999.0
2007-04-05 00:44:00,102.43,102.44,102.43,102.44,45200000.0
2007-04-05 00:45:00,102.43,102.44,102.43,102.44,41400000.0
2007-04-05 00:46:00,102.44,102.44,102.42,102.43,98999999.0
2007-04-05 00:47:00,102.44,102.44,102.43,102.43,111200000.0
2007-04-05 00:48:00,102.44,102.44,102.43,102.43,37100000.0
2007-04-05 00:49:00,102.43,102.43,102.41,102.41,30100000.0
2007-04-05 00:50:00,102.42,102.42,102.41,102.42,53000000.0
2007-04-05 00:51:00,102.42,102.42,102.41,102.41,30000000.0
2007-04-05 00:52:00,102.41,102.41,102.41,102.41,84700000.0
2007-04-05 00:53:00,102.42,102.43,102.4,102.4,32700000.0
2007-04-05 00:54:00,102.4,102.42,102.39,102.4,130299996.0
2007-04-05 00:55:00,102.425,102.425,102.41,102.42,152200000.0
2007-04-05 00:56:00,102.42,102.44,102.41,102.43,180300000.0
2007-04-05 00:57:00,102.41,102.46,102.41,102.46,210999997.0
2007-04-05 00:58:00,102.46,102.46,102.44,102.46,139999998.0
2007-04-05 00:59:00,102.46,102.46,102.46,102.46,30900000.0
2007-04-05 01:00:00,102.46,102.475,102.455,102.47,104900000.0
2007-04-05 01:01:00,102.47,102.47,102.46,102.46,57400000.0
2007-04-05 01:02:00,102.46,102.48,102.46,102.48,71500000.0
2007-04-05 01:03:00,102.475,102.48,102.44,102.47,248800000.0
2007-04-05 01:04:00,102.47,102.48,102.425,102.46,112500000.0
2007-04-05 01:05:00,102.425,102.455,102.42,102.45,117499998.0
2007-04-05 01:06:00,102.43,102.455,102.43,102.45,90400000.0
2007-04-05 01:07:00,102.435,102.44,102.41,102.44,91099999.0
2007-04-05 01:08:00,102.44,102.44,102.41,102.43,18700000.0
2007-04-05 01:09:00,102.43,102.43,102.41,102.41,129600000.0
2007-04-05 01:10:00,102.42,102.42,102.39,102.415,102900000.0
2007-04-05 01:11:00,102.41,102.41,102.4,102.41,38000000.0
2007-04-05 01:12:00,102.39,102.41,102.38,102.38,30700000.0
2007-04-05 01:13:00,102.41,102.41,102.38,102.38,56800000.0
2007-04-05 01:15:00,102.4,102.41,102.38,102.41,50000000.0
2007-04-05 01:16:00,102.41,102.42,102.41,102.415,34700000.0
2007-04-05 01:17:00,102.42,102.425,102.42,102.425,10000000.0
2007-04-05 01:18:00,102.43,102.44,102.43,102.44,75500000.0
2007-04-05 01:19:00,102.44,102.45,102.42,102.42,186499999.0
2007-04-05 01:20:00,102.44,102.44,102.4,102.42,162100000.0
2007-04-05 01:21:00,102.42,102.42,102.4,102.4,89600000.0
2007-04-05 01:22:00,102.39,102.39,102.39,102.39,238300000.0
2007-04-05 01:23:00,102.4,102.4,102.36,102.39,238300000.0
2007-04-05 01:24:00,102.39,102.435,102.38,102.415,214399999.0
2007-04-05 01:25:00,102.41,102.425,102.4,102.405,169200000.0
2007-04-05 01:26:00,102.405,102.405,102.4,102.4,17700000.0
2007-04-05 01:28:00,102.405,102.41,102.39,102.395,131699999.0
2007-04-05 01:29:00,102.395,102.425,102.395,102.42,84799999.0
2007-04-05 01:30:00,102.42,102.42,102.42,102.42,2500000.0
2007-04-05 01:32:00,102.42,102.42,102.42,102.42,11600000.0
2007-04-05 01:33:00,102.42,102.42,102.4,102.4,103600000.0
2007-04-05 01:34:00,102.4,102.4,102.385,102.385,18600000.0
2007-04-05 01:35:00,102.4,102.4,102.395,102.395,14100000.0
2007-04-05 01:36:00,102.4,102.415,102.4,102.4,76400000.0
2007-04-05 01:37:00,102.4,102.4,102.4,102.4,11600000.0
2007-04-05 01:38:00,102.4,102.41,102.385,102.41,92500000.0
2007-04-05 01:39:00,102.405,102.405,102.39,102.39,36800001.0
2007-04-05 01:40:00,102.39,102.405,102.39,102.405,68299999.0
2007-04-05 01:41:00,102.41,102.41,102.405,102.41,12300000.0
2007-04-05 01:42:00,102.405,102.41,102.375,102.41,104299998.0
2007-04-05 01:43:00,102.41,102.42,102.41,102.42,137900000.0
2007-04-05 01:44:00,102.42,102.42,102.415,102.42,40800000.0
2007-04-05 01:45:00,102.42,102.43,102.41,102.41,121300001.0
2007-04-05 01:46:00,102.415,102.42,102.4,102.4,83100000.0
2007-04-05 01:47:00,102.4,102.42,102.4,102.42,135400000.0
2007-04-05 01:48:00,102.42,102.42,102.4,102.41,273100000.0
2007-04-05 01:49:00,102.41,102.415,102.4,102.405,147400001.0
2007-04-05 01:50:00,102.41,102.425,102.4,102.415,253000001.0
2007-04-05 01:51:00,102.42,102.425,102.39,102.415,119400000.0
2007-04-05 01:52:00,102.415,102.415,102.41,102.41,25000000.0
2007-04-05 01:53:00,102.41,102.415,102.4,102.415,25499999.0
2007-04-05 01:54:00,102.41,102.41,102.4,102.4,69300000.0
2007-04-05 01:55:00,102.4,102.41,102.4,102.4,49100000.0
2007-04-05 01:56:00,102.39,102.39,102.37,102.38,259300000.0
2007-04-05 01:57:00,102.38,102.4,102.38,102.4,51100000.0
2007-04-05 01:58:00,102.4,102.405,102.39,102.4,149400002.0
2007-04-05 01:59:00,102.4,102.405,102.38,102.4,133500000.0
2007-04-05 02:00:00,102.38,102.405,102.38,102.39,112700000.0
2007-04-05 02:01:00,102.385,102.4,102.385,102.4,83900000.0
2007-04-05 02:02:00,102.395,102.4,102.38,102.4,117100002.0
2007-04-05 02:03:00,102.4,102.42,102.4,102.42,143100000.0
2007-04-05 02:04:00,102.42,102.42,102.41,102.415,208600000.0
2007-04-05 02:05:00,102.4,102.415,102.38,102.39,262500000.0
2007-04-05 02:06:00,102.4,102.4,102.35,102.36,284200000.0
2007-04-05 02:07:00,102.36,102.395,102.35,102.385,419699999.0
2007-04-05 02:08:00,102.39,102.4,102.37,102.39,204500002.0
2007-04-05 02:09:00,102.385,102.4,102.37,102.4,69600000.0
2007-04-05 02:10:00,102.4,102.4,102.37,102.37,78600000.0
2007-04-05 02:11:00,102.36,102.37,102.36,102.37,56600000.0
2007-04-05 02:12:00,102.37,102.37,102.35,102.37,353800007.0
2007-04-05 02:13:00,102.37,102.38,102.37,102.38,69200000.0
2007-04-05 02:14:00,102.38,102.38,102.36,102.38,216900000.0
2007-04-05 02:15:00,102.38,102.385,102.375,102.385,98700000.0
2007-04-05 02:16:00,102.4,102.4,102.37,102.375,152600000.0
2007-04-05 02:17:00,102.375,102.375,102.375,102.375,7700000.0
2007-04-05 02:18:00,102.38,102.38,102.375,102.375,15400000.0
2007-04-05 02:20:00,102.38,102.39,102.37,102.37,75400000.0
2007-04-05 02:21:00,102.38,102.385,102.38,102.38,65100000.0
2007-04-05 02:22:00,102.37,102.38,102.37,102.38,99400000.0
2007-04-05 02:23:00,102.37,102.37,102.315,102.34,315200000.0
2007-04-05 02:24:00,102.33,102.34,102.31,102.32,166300000.0
2007-04-05 02:25:00,102.32,102.36,102.32,102.345,190100001.0
2007-04-05 02:26:00,102.35,102.35,102.32,102.32,156500000.0
2007-04-05 02:27:00,102.32,102.34,102.315,102.315,154900003.0
2007-04-05 02:28:00,102.32,102.34,102.3,102.33,236999995.0
2007-04-05 02:29:00,102.325,102.34,102.32,102.33,91400000.0
2007-04-05 02:30:00,102.32,102.33,102.32,102.325,46700000.0
2007-04-05 02:31:00,102.34,102.34,102.33,102.34,38700000.0
2007-04-05 02:32:00,102.32,102.34,102.32,102.34,79800000.0
2007-04-05 02:33:00,102.34,102.35,102.34,102.35,58400000.0
2007-04-05 02:34:00,102.35,102.36,102.345,102.345,31400000.0
2007-04-05 02:35:00,102.35,102.355,102.35,102.35,58200000.0
2007-04-05 02:36:00,102.35,102.36,102.35,102.35,105500000.0
2007-04-05 02:37:00,102.35,102.37,102.35,102.36,133700000.0
2007-04-05 02:38:00,102.375,102.4,102.345,102.4,141100000.0
2007-04-05 02:39:00,102.395,102.395,102.39,102.39,10100000.0
2007-04-05 02:40:00,102.39,102.4,102.39,102.4,13300000.0
2007-04-05 02:41:00,102.39,102.4,102.39,102.4,75900000.0
2007-04-05 02:42:00,102.395,102.395,102.39,102.39,67800000.0
2007-04-05 02:43:00,102.39,102.39,102.39,102.39,10100000.0
2007-04-05 02:44:00,102.39,102.41,102.39,102.4,89900000.0
2007-04-05 02:45:00,102.41,102.41,102.37,102.37,110399999.0
2007-04-05 02:46:00,102.37,102.39,102.37,102.39,30800000.0
2007-04-05 02:47:00,102.385,102.39,102.36,102.36,154699999.0
2007-04-05 02:48:00,102.37,102.38,102.34,102.34,391699999.0
2007-04-05 02:49:00,102.34,102.36,102.34,102.36,116800000.0
2007-04-05 02:50:00,102.365,102.375,102.35,102.35,148200000.0
2007-04-05 02:51:00,102.345,102.345,102.33,102.34,194800000.0
2007-04-05 02:52:00,102.34,102.36,102.34,102.34,158100000.0
2007-04-05 02:53:00,102.345,102.37,102.33,102.36,136499998.0
2007-04-05 02:54:00,102.375,102.41,102.37,102.39,216299999.0
2007-04-05 02:55:00,102.385,102.4,102.38,102.385,176300000.0
2007-04-05 02:56:00,102.39,102.4,102.38,102.4,257799999.0
2007-04-05 02:57:00,102.38,102.4,102.38,102.39,156299999.0
2007-04-05 02:58:00,102.39,102.41,102.38,102.41,46700000.0
2007-04-05 02:59:00,102.41,102.41,102.4,102.4,168900000.0
2007-04-05 03:00:00,102.41,102.41,102.4,102.4,64900000.0
2007-04-05 03:01:00,102.4,102.4,102.39,102.39,96600000.0
2007-04-05 03:02:00,102.39,102.39,102.38,102.38,92600000.0
2007-04-05 03:03:00,102.37,102.38,102.36,102.38,202500000.0
2007-04-05 03:04:00,102.38,102.39,102.37,102.38,118500000.0
2007-04-05 03:05:00,102.37,102.39,102.37,102.39,73300000.0
2007-04-05 03:06:00,102.385,102.39,102.37,102.39,208699998.0
2007-04-05 03:07:00,102.4,102.4,102.39,102.39,26600000.0
2007-04-05 03:08:00,102.39,102.4,102.39,102.4,25000000.0
2007-04-05 03:09:00,102.4,102.42,102.4,102.42,148700000.0
2007-04-05 03:10:00,102.42,102.42,102.39,102.4,203399997.0
2007-04-05 03:11:00,102.4,102.405,102.39,102.4,180599999.0
2007-04-05 03:12:00,102.41,102.41,102.395,102.4,131399999.0
2007-04-05 03:13:00,102.4,102.42,102.4,102.41,52199999.0
2007-04-05 03:14:00,102.41,102.42,102.4,102.41,53000002.0
2007-04-05 03:15:00,102.41,102.41,102.41,102.41,22800000.0
2007-04-05 03:16:00,102.41,102.41,102.4,102.41,75500000.0
2007-04-05 03:17:00,102.41,102.41,102.4,102.4,133499998.0
2007-04-05 03:18:00,102.41,102.41,102.395,102.41,32900000.0
2007-04-05 03:19:00,102.4,102.41,102.375,102.41,77800000.0
2007-04-05 03:20:00,102.41,102.43,102.41,102.42,27600000.0
2007-04-05 03:21:00,102.43,102.43,102.42,102.42,30000000.0
2007-04-05 03:22:00,102.43,102.43,102.395,102.395,91100000.0
2007-04-05 03:23:00,102.395,102.405,102.38,102.405,98100000.0
2007-04-05 03:24:00,102.405,102.405,102.4,102.405,99200000.0
2007-04-05 03:25:00,102.38,102.43,102.38,102.4,236900000.0
2007-04-05 03:26:00,102.4,102.41,102.38,102.38,101299999.0
2007-04-05 03:27:00,102.39,102.39,102.345,102.345,48400000.0
2007-04-05 03:28:00,102.35,102.375,102.35,102.37,93899999.0
2007-04-05 03:29:00,102.37,102.4,102.37,102.38,159900000.0
2007-04-05 03:30:00,102.4,102.4,102.345,102.345,139699999.0
2007-04-05 03:31:00,102.36,102.36,102.35,102.35,71200000.0
2007-04-05 03:32:00,102.36,102.36,102.36,102.36,55899998.0
2007-04-05 03:33:00,102.365,102.375,102.365,102.37,86400001.0
2007-04-05 03:34:00,102.37,102.375,102.34,102.37,203800002.0
2007-04-05 03:35:00,102.375,102.375,102.32,102.34,111800000.0
2007-04-05 03:36:00,102.345,102.35,102.32,102.34,153199999.0
2007-04-05 03:37:00,102.34,102.34,102.34,102.34,12500000.0
2007-04-05 03:38:00,102.34,102.34,102.34,102.34,32700000.0
2007-04-05 03:39:00,102.34,102.34,102.34,102.34,47600000.0
2007-04-05 03:40:00,102.34,102.34,102.34,102.34,27400000.0
2007-04-05 03:41:00,102.34,102.34,102.335,102.34,30300000.0
2007-04-05 03:42:00,102.35,102.35,102.35,102.35,2400000.0
2007-04-05 03:43:00,102.34,102.34,102.34,102.34,35100000.0
2007-04-05 03:44:00,102.335,102.34,102.295,102.33,99600000.0
2007-04-05 03:45:00,102.31,102.31,102.31,102.31,18400000.0
2007-04-05 03:46:00,102.33,102.34,102.31,102.34,56900000.0
2007-04-05 03:47:00,102.34,102.34,102.34,102.34,10100000.0
2007-04-05 03:48:00,102.35,102.35,102.34,102.35,32700000.0
2007-04-05 03:49:00,102.345,102.35,102.34,102.34,58200000.0
2007-04-05 03:50:00,102.335,102.34,102.335,102.34,27900000.0
2007-04-05 03:51:00,102.34,102.34,102.31,102.32,106700000.0
2007-04-05 03:52:00,102.34,102.34,102.34,102.34,27400000.0
2007-04-05 03:53:00,102.31,102.34,102.3,102.33,334700000.0
2007-04-05 03:54:00,102.325,102.36,102.325,102.36,65600000.0
2007-04-05 03:55:00,102.35,102.36,102.35,102.36,2600000.0
2007-04-05 03:56:00,102.35,102.35,102.34,102.34,40400000.0
2007-04-05 03:57:00,102.35,102.35,102.31,102.31,61700000.0
2007-04-05 03:58:00,102.34,102.34,102.34,102.34,17300000.0
2007-04-05 03:59:00,102.34,102.34,102.335,102.335,35100000.0
2007-04-05 04:00:00,102.33,102.335,102.33,102.335,38600000.0
2007-04-05 04:01:00,102.34,102.34,102.34,102.34,12500000.0
2007-04-05 04:02:00,102.34,102.34,102.29,102.32,216800000.0
2007-04-05 04:03:00,102.315,102.32,102.31,102.31,69100000.0
2007-04-05 04:04:00,102.31,102.31,102.3,102.31,138000000.0
2007-04-05 04:05:00,102.31,102.31,102.3,102.3,96000000.0
2007-04-05 04:06:00,102.31,102.31,102.3,102.31,93800000.0
2007-04-05 04:07:00,102.32,102.325,102.32,102.32,34200000.0
2007-04-05 04:08:00,102.33,102.33,102.31,102.315,85700000.0
2007-04-05 04:09:00,102.32,158.555,97.14,102.29,249900001.0
2007-04-05 04:10:00,102.285,102.29,102.275,102.29,87200000.0
2007-04-05 04:11:00,102.29,102.305,102.275,102.305,226199997.0
2007-04-05 04:12:00,102.305,102.32,102.29,102.31,287400000.0
2007-04-05 04:13:00,102.3,102.305,102.29,102.29,85300000.0
2007-04-05 04:14:00,102.29,102.295,102.24,102.255,239399999.0
2007-04-05 04:15:00,102.26,102.27,102.24,102.25,196500000.0
2007-04-05 04:16:00,102.24,102.25,102.21,102.25,36900000.0
2007-04-05 04:17:00,102.24,118.54,97.17,97.17,114100002.0
2007-04-05 04:18:00,102.25,102.25,102.25,102.25,19200000.0
2007-04-05 04:19:00,102.26,102.26,0.677,97.06,61600000.0
2007-04-05 04:20:00,97.175,102.25,1.632,102.25,125400001.0
2007-04-05 04:21:00,102.25,102.27,102.235,102.25,112500000.0
2007-04-05 04:22:00,102.24,102.25,102.24,102.24,77700001.0
2007-04-05 04:23:00,102.24,102.24,102.21,102.21,172300000.0
2007-04-05 04:24:00,102.21,102.24,102.2,102.21,214700001.0
2007-04-05 04:25:00,102.21,102.24,102.21,102.23,74800001.0
2007-04-05 04:26:00,102.22,102.24,102.22,102.24,100300002.0
2007-04-05 04:27:00,102.23,102.25,102.23,102.24,87800000.0
2007-04-05 04:28:00,102.24,102.26,102.23,102.26,71400000.0
2007-04-05 04:29:00,102.26,102.26,102.24,102.24,203399998.0
2007-04-05 04:30:00,102.25,102.26,102.205,102.22,290099998.0
2007-04-05 04:31:00,102.23,102.24,102.215,102.23,276000000.0
2007-04-05 04:32:00,102.23,102.25,102.23,102.24,162200000.0
2007-04-05 04:33:00,102.24,102.29,102.24,102.26,304700001.0
2007-04-05 04:34:00,102.26,102.27,102.26,102.26,82700000.0
2007-04-05 04:35:00,102.26,102.27,102.25,102.265,120200000.0
2007-04-05 04:36:00,102.27,102.28,102.24,102.28,19100000.0
2007-04-05 04:37:00,102.27,102.28,102.27,102.28,105500000.0
2007-04-05 04:38:00,102.28,102.28,102.27,102.27,41000000.0
2007-04-05 04:39:00,102.265,102.28,102.265,102.28,54800000.0
2007-04-05 04:40:00,102.28,102.28,102.25,102.25,95199999.0
2007-04-05 04:41:00,102.245,102.25,102.24,102.24,139600000.0
2007-04-05 04:42:00,102.24,102.24,102.2,102.21,125000000.0
2007-04-05 04:43:00,102.22,102.22,102.2,102.21,199300001.0
2007-04-05 04:44:00,102.21,102.22,102.21,102.22,168900000.0
2007-04-05 04:45:00,102.22,102.23,102.21,102.23,66300000.0
2007-04-05 04:46:00,102.23,102.25,102.21,102.21,215500000.0
2007-04-05 04:47:00,102.22,102.225,102.21,102.21,49899999.0
2007-04-05 04:48:00,102.23,102.23,102.22,102.23,97400000.0
2007-04-05 04:49:00,102.23,102.23,102.22,102.22,44000000.0
2007-04-05 04:50:00,102.22,102.24,102.22,102.24,99800000.0
2007-04-05 04:51:00,102.24,102.25,102.24,102.24,138800000.0
2007-04-05 04:52:00,102.24,102.25,102.24,102.25,26200000.0
2007-04-05 04:53:00,102.25,102.25,102.25,102.25,34200000.0
2007-04-05 04:54:00,102.25,102.25,102.25,102.25,9600000.0
2007-04-05 04:55:00,102.26,102.26,102.25,102.25,18000000.0
2007-04-05 04:56:00,102.27,102.27,102.25,102.255,53700000.0
2007-04-05 04:57:00,102.26,102.26,102.26,102.26,4800000.0
2007-04-05 04:58:00,102.26,102.27,102.26,102.26,27700000.0
2007-04-05 04:59:00,102.26,102.27,102.255,102.26,31300000.0
2007-04-05 05:00:00,102.27,102.27,102.26,102.26,58800000.0
2007-04-05 05:01:00,102.26,102.27,102.26,102.26,27500000.0
2007-04-05 05:02:00,102.25,102.26,102.25,102.26,45800000.0
2007-04-05 05:03:00,102.25,102.26,102.25,102.26,8800000.0
2007-04-05 05:04:00,102.26,102.28,102.24,102.25,233100000.0
2007-04-05 05:05:00,102.255,102.27,102.255,102.27,31000000.0
2007-04-05 05:06:00,102.27,102.27,102.26,102.265,100699998.0
2007-04-05 05:07:00,102.265,102.27,102.25,102.25,59100000.0
2007-04-05 05:08:00,102.245,102.27,102.24,102.27,93799999.0
2007-04-05 05:09:00,102.27,102.27,102.26,102.27,41200001.0
2007-04-05 05:10:00,102.27,102.27,102.27,102.27,11700000.0
2007-04-05 05:11:00,102.27,102.27,102.25,102.25,58400000.0
2007-04-05 05:12:00,102.255,102.255,102.25,102.25,23300000.0
2007-04-05 05:13:00,102.26,102.27,102.25,102.25,58500000.0
2007-04-05 05:14:00,102.26,102.27,102.26,102.27,11800000.0
2007-04-05 05:15:00,102.26,102.26,102.26,102.26,38700000.0
2007-04-05 05:16:00,102.28,102.29,102.28,102.28,38700000.0
2007-04-05 05:17:00,102.28,102.3,102.28,102.3,144600000.0
2007-04-05 05:18:00,102.3,102.31,102.29,102.29,292900000.0
2007-04-05 05:19:00,102.29,102.31,102.29,102.3,83100000.0
2007-04-05 05:20:00,102.31,102.31,102.28,102.29,246200000.0
2007-04-05 05:21:00,102.295,102.3,102.275,102.28,124599999.0
2007-04-05 05:22:00,102.28,102.29,102.28,102.29,111699998.0
2007-04-05 05:23:00,102.29,102.29,102.275,102.275,43800000.0
2007-04-05 05:24:00,102.26,102.27,102.26,102.27,34299999.0
2007-04-05 05:25:00,102.27,102.28,102.27,102.27,58500000.0
2007-04-05 05:26:00,102.26,102.27,102.24,102.27,220100003.0
2007-04-05 05:27:00,102.26,102.27,102.26,102.26,207299995.0
2007-04-05 05:28:00,102.27,102.27,102.24,102.27,114499997.0
2007-04-05 05:29:00,102.27,102.27,102.26,102.27,121199998.0
2007-04-05 05:30:00,102.27,102.27,102.27,102.27,16500000.0
2007-04-05 05:31:00,102.27,102.27,102.27,102.27,48300000.0
2007-04-05 05:32:00,102.27,102.27,102.27,102.27,9400000.0
2007-04-05 05:33:00,102.27,102.27,102.27,102.27,10200000.0
2007-04-05 05:34:00,102.27,102.27,102.27,102.27,8700000.0
2007-04-05 05:36:00,102.27,102.27,102.27,102.27,80300000.0
2007-04-05 05:37:00,102.27,102.29,102.27,102.29,80300000.0
2007-04-05 05:38:00,102.28,102.29,102.28,102.29,66800000.0
2007-04-05 05:39:00,102.29,102.31,102.29,102.3,102800000.0
2007-04-05 05:40:00,102.3,102.31,102.3,102.31,103700000.0
2007-04-05 05:41:00,102.29,102.31,102.29,102.31,50999999.0
2007-04-05 05:43:00,102.3,102.3,102.28,102.28,52000000.0
2007-04-05 05:44:00,102.28,102.29,102.275,102.29,60199999.0
2007-04-05 05:45:00,102.29,102.29,102.28,102.29,52700000.0
2007-04-05 05:46:00,102.29,102.29,102.29,102.29,50400000.0
2007-04-05 05:47:00,102.29,102.31,102.29,102.29,100800000.0
2007-04-05 05:48:00,102.29,102.31,102.29,102.31,131499996.0
2007-04-05 05:49:00,102.3,102.3,102.29,102.29,131300000.0
2007-04-05 05:50:00,102.29,102.3,102.285,102.3,82900001.0
2007-04-05 05:51:00,102.295,102.31,102.28,102.31,219899999.0
2007-04-05 05:52:00,102.3,102.3,102.3,102.3,120300000.0
2007-04-05 05:53:00,102.31,102.31,102.29,102.29,72999998.0
2007-04-05 05:54:00,102.3,102.3,102.3,102.3,20300000.0
2007-04-05 05:55:00,102.3,102.31,102.3,102.3,81100000.0
2007-04-05 05:56:00,102.3,102.3,102.3,102.3,28000000.0
2007-04-05 05:58:00,102.31,102.31,102.29,102.29,122400000.0
2007-04-05 05:59:00,102.3,102.3,102.29,102.29,178700000.0
2007-04-05 06:00:00,102.29,102.3,102.285,102.3,94300000.0
2007-04-05 06:01:00,102.3,102.3,102.29,102.3,159500000.0
2007-04-05 06:02:00,102.295,102.31,102.29,102.29,246399999.0
2007-04-05 06:03:00,102.29,102.29,102.28,102.29,80000000.0
2007-04-05 06:04:00,102.29,102.3,102.285,102.29,120800000.0
2007-04-05 06:05:00,102.3,102.3,102.29,102.3,106300000.0
2007-04-05 06:06:00,102.295,102.3,102.28,102.29,223500003.0
2007-04-05 06:07:00,102.3,102.3,102.28,102.3,78200001.0
2007-04-05 06:08:00,102.31,102.31,102.3,102.31,74500000.0
2007-04-05 06:09:00,102.31,102.31,102.29,102.3,166399997.0
2007-04-05 06:10:00,102.295,102.3,102.29,102.3,62199999.0
2007-04-05 06:11:00,102.3,102.3,102.3,102.3,14000000.0
2007-04-05 06:12:00,102.3,102.3,102.3,102.3,15500000.0
2007-04-05 06:13:00,102.3,102.3,102.3,102.3,43600000.0
2007-04-05 06:14:00,102.29,102.3,102.29,102.29,30500001.0
2007-04-05 06:15:00,102.3,102.3,102.3,102.3,53800000.0
2007-04-05 06:16:00,102.3,102.32,102.3,102.32,93900000.0
2007-04-05 06:17:00,102.31,102.31,102.31,102.31,4000000.0
2007-04-05 06:18:00,102.31,102.33,102.31,102.33,149200000.0
2007-04-05 06:19:00,102.33,102.34,102.325,102.33,133000001.0
2007-04-05 06:20:00,102.32,102.33,102.31,102.33,78699999.0
2007-04-05 06:21:00,102.33,102.33,102.33,102.33,32900000.0
2007-04-05 06:22:00,102.33,102.34,102.33,102.33,82400000.0
2007-04-05 06:23:00,102.33,102.35,102.33,102.34,88800001.0
2007-04-05 06:24:00,102.33,102.35,102.33,102.35,173300002.0
2007-04-05 06:26:00,102.35,102.36,102.35,102.35,30699999.0
2007-04-05 06:27:00,102.36,102.36,102.35,102.36,36800000.0
2007-04-05 06:28:00,102.35,102.35,102.35,102.35,29599999.0
2007-04-05 06:29:00,102.37,102.37,102.355,102.36,62000000.0
2007-04-05 06:30:00,102.37,102.37,102.36,102.365,51500001.0
2007-04-05 06:31:00,102.37,102.37,102.37,102.37,8500000.0
2007-04-05 06:33:00,102.37,102.37,102.365,102.37,52000000.0
2007-04-05 06:34:00,102.37,102.395,102.37,102.385,111400000.0
2007-04-05 06:35:00,102.4,102.41,102.38,102.4,128400002.0
2007-04-05 06:36:00,102.4,102.41,102.4,102.41,33800000.0
2007-04-05 06:37:00,102.4,102.4,102.38,102.38,63200000.0
2007-04-05 06:38:00,102.38,102.39,102.315,102.35,260099997.0
2007-04-05 06:39:00,102.36,102.37,102.33,102.35,347200000.0
2007-04-05 06:40:00,102.345,102.35,102.33,102.34,247700002.0
2007-04-05 06:41:00,102.35,102.35,102.315,102.33,176000000.0
2007-04-05 06:42:00,102.32,102.32,102.305,102.32,23700000.0
2007-04-05 06:43:00,102.31,102.31,102.31,102.31,42700000.0
2007-04-05 06:44:00,102.3,102.33,102.3,102.32,99999998.0
2007-04-05 06:45:00,102.315,102.33,102.31,102.33,40100000.0
2007-04-05 06:46:00,102.32,102.32,102.32,102.32,17300000.0
2007-04-05 06:47:00,102.33,102.33,102.3,102.31,142899997.0
2007-04-05 06:48:00,102.32,102.32,102.3,102.32,50599999.0
2007-04-05 06:49:00,102.32,102.32,102.32,102.32,7200000.0
2007-04-05 06:51:00,102.31,102.32,102.31,102.32,20500000.0
2007-04-05 06:52:00,102.31,102.32,102.3,102.32,115699998.0
2007-04-05 06:53:00,102.32,102.34,102.32,102.34,37500000.0
2007-04-05 06:54:00,102.34,102.34,102.335,102.335,14900000.0
2007-04-05 06:55:00,102.335,102.34,102.33,102.335,74999999.0
2007-04-05 06:56:00,102.34,102.34,102.34,102.34,12000000.0
2007-04-05 06:57:00,102.34,102.34,102.34,102.34,7200000.0
2007-04-05 06:58:00,102.34,102.34,102.33,102.33,70000000.0
2007-04-05 06:59:00,102.33,102.33,102.315,102.32,98599999.0
2007-04-05 07:00:00,102.33,102.34,102.315,102.33,57099999.0
2007-04-05 07:01:00,102.32,102.33,102.32,102.33,32400000.0
2007-04-05 07:02:00,102.33,102.33,102.33,102.33,20400000.0
2007-04-05 07:03:00,102.34,102.34,102.34,102.34,12600000.0
2007-04-05 07:04:00,102.35,102.36,102.35,102.36,18900000.0
2007-04-05 07:05:00,102.37,102.37,102.37,102.37,13500000.0
2007-04-05 07:06:00,102.37,102.37,102.36,102.37,45000000.0
2007-04-05 07:08:00,102.36,102.36,102.36,102.36,12600000.0
2007-04-05 07:09:00,102.37,102.37,102.37,102.37,2400000.0
2007-04-05 07:10:00,102.36,102.37,102.36,102.37,105800000.0
2007-04-05 07:11:00,102.37,102.37,102.36,102.37,24300000.0
2007-04-05 07:12:00,102.37,102.37,102.35,102.36,50399999.0
2007-04-05 07:13:00,102.37,102.37,102.36,102.37,26700000.0
2007-04-05 07:14:00,102.37,102.37,102.36,102.36,19600000.0
2007-04-05 07:15:00,102.37,102.37,102.36,102.36,67100000.0
2007-04-05 07:16:00,102.37,102.37,102.365,102.37,42900000.0
2007-04-05 07:17:00,102.37,102.37,102.37,102.37,39600000.0
2007-04-05 07:18:00,102.37,102.37,102.35,102.36,80800000.0
2007-04-05 07:19:00,102.36,102.37,102.34,102.35,139800000.0
2007-04-05 07:20:00,102.34,102.35,102.34,102.35,49500000.0
2007-04-05 07:21:00,102.34,102.35,102.335,102.34,93300000.0
2007-04-05 07:22:00,102.34,102.34,102.34,102.34,67900000.0
2007-04-05 07:23:00,102.35,102.35,102.33,102.33,40699999.0
2007-04-05 07:24:00,102.335,102.335,102.335,102.335,14000000.0
2007-04-05 07:25:00,102.34,102.35,102.33,102.35,97800002.0
2007-04-05 07:26:00,102.36,102.36,102.34,102.34,81400000.0
2007-04-05 07:27:00,102.34,102.34,102.3,102.31,164700000.0
2007-04-05 07:28:00,102.305,102.31,102.29,102.3,273599998.0
2007-04-05 07:29:00,102.29,102.32,102.29,102.32,339400000.0
2007-04-05 07:30:00,102.315,102.315,102.31,102.31,21700000.0
2007-04-05 07:31:00,102.31,102.32,102.305,102.305,231200000.0
2007-04-05 07:32:00,102.31,102.31,102.28,102.3,180899997.0
2007-04-05 07:33:00,102.3,102.34,102.3,102.33,107700000.0
2007-04-05 07:34:00,102.34,102.34,102.32,102.33,106700000.0
2007-04-05 07:35:00,102.325,102.34,102.32,102.33,102100000.0
2007-04-05 07:36:00,102.34,102.34,102.31,102.315,91999999.0
2007-04-05 07:37:00,102.32,102.34,102.32,102.34,77000000.0
2007-04-05 07:38:00,102.34,102.34,102.33,102.34,87100000.0
2007-04-05 07:39:00,102.34,102.34,102.32,102.34,99500000.0
2007-04-05 07:40:00,102.34,102.38,102.34,102.38,128900000.0
2007-04-05 07:41:00,102.37,102.4,102.37,102.37,106299999.0
2007-04-05 07:42:00,102.36,102.42,102.36,102.4,197900000.0
2007-04-05 07:43:00,102.4,102.4,102.39,102.39,289200001.0
2007-04-05 07:44:00,102.39,102.39,102.355,102.36,222200000.0
2007-04-05 07:45:00,102.37,102.4,102.37,102.39,106100000.0
2007-04-05 07:46:00,102.39,102.45,102.39,102.44,339999999.0
2007-04-05 07:47:00,102.43,102.43,102.39,102.42,284400000.0
2007-04-05 07:48:00,102.415,102.42,102.39,102.4,322799998.0
2007-04-05 07:49:00,102.39,102.4,102.37,102.375,263699996.0
2007-04-05 07:50:00,102.37,102.38,102.36,102.375,292199999.0
2007-04-05 07:51:00,102.37,102.4,102.37,102.4,137499999.0
2007-04-05 07:52:00,102.4,102.41,102.4,102.41,155600000.0
2007-04-05 07:53:00,102.41,102.41,102.41,102.41,14900000.0
2007-04-05 07:54:00,102.41,102.41,102.4,102.41,161900000.0
2007-04-05 07:55:00,102.4,102.41,102.385,102.4,149300000.0
2007-04-05 07:56:00,102.41,102.41,102.39,102.4,79000000.0
2007-04-05 07:57:00,102.4,102.43,102.4,102.42,249999999.0
2007-04-05 07:58:00,102.43,102.43,102.4,102.41,306399997.0
2007-04-05 07:59:00,102.41,102.42,102.38,102.38,127700000.0
2007-04-05 08:00:00,102.375,102.39,102.34,102.36,242900000.0
2007-04-05 08:01:00,102.36,102.385,102.35,102.38,243799999.0
2007-04-05 08:02:00,102.4,102.4,102.35,102.38,283599998.0
2007-04-05 08:03:00,102.38,102.39,102.38,102.38,19700000.0
2007-04-05 08:04:00,102.38,102.39,102.38,102.38,25999999.0
2007-04-05 08:05:00,102.4,102.41,102.4,102.41,86299996.0
2007-04-05 08:06:00,102.41,102.41,102.39,102.4,129100000.0
2007-04-05 08:07:00,102.4,102.42,102.4,102.41,168099998.0
2007-04-05 08:08:00,102.4,102.4,102.385,102.39,40800000.0
2007-04-05 08:09:00,102.39,102.42,102.39,102.4,100000000.0
2007-04-05 08:10:00,102.4,102.4,102.37,102.375,85600000.0
2007-04-05 08:11:00,102.375,102.375,102.37,102.37,24700000.0
2007-04-05 08:12:00,102.375,102.375,102.37,102.375,75900000.0
2007-04-05 08:13:00,102.375,102.41,102.375,102.41,205400000.0
2007-04-05 08:14:00,102.41,102.41,102.39,102.41,107400001.0
2007-04-05 08:15:00,102.41,102.43,102.385,102.4,145700000.0
2007-04-05 08:16:00,102.4,102.43,102.4,102.4,140500000.0
2007-04-05 08:17:00,102.4,102.4,102.39,102.395,93700000.0
2007-04-05 08:18:00,102.42,102.42,102.385,102.385,115500000.0
2007-04-05 08:19:00,102.385,102.4,102.38,102.4,139300000.0
2007-04-05 08:20:00,102.38,102.39,102.37,102.39,195500000.0
2007-04-05 08:21:00,102.38,102.39,102.38,102.38,80200000.0
2007-04-05 08:22:00,102.37,102.38,102.37,102.38,183900000.0
2007-04-05 08:23:00,102.37,102.375,102.37,102.375,110000000.0
2007-04-05 08:24:00,102.37,102.39,102.37,102.38,51100000.0
2007-04-05 08:25:00,102.38,102.38,102.36,102.37,83699999.0
2007-04-05 08:26:00,102.38,102.38,102.36,102.36,66300000.0
2007-04-05 08:27:00,102.36,102.37,102.36,102.36,105700000.0
2007-04-05 08:28:00,102.37,102.38,102.36,102.37,259699999.0
2007-04-05 08:29:00,102.375,102.375,102.335,102.37,156900001.0
2007-04-05 08:30:00,102.375,102.38,102.35,102.37,114399999.0
2007-04-05 08:31:00,102.37,102.37,102.34,102.34,378900000.0
2007-04-05 08:32:00,102.37,102.37,102.37,102.37,42500000.0
2007-04-05 08:33:00,102.365,102.365,102.315,102.315,44399999.0
2007-04-05 08:34:00,102.35,102.35,102.295,102.335,285700003.0
2007-04-05 08:35:00,102.285,102.35,102.285,102.34,296300002.0
2007-04-05 08:36:00,102.34,102.34,102.33,102.33,74500002.0
2007-04-05 08:37:00,102.34,102.34,102.325,102.33,216500006.0
2007-04-05 08:38:00,102.32,102.34,102.31,102.34,295600007.0
2007-04-05 08:39:00,102.34,102.35,102.34,102.35,76600002.0
2007-04-05 08:40:00,102.35,102.37,102.34,102.36,122500001.0
2007-04-05 08:41:00,102.36,102.38,102.34,102.38,79400001.0
2007-04-05 08:42:00,102.375,102.375,102.325,102.35,166000001.0
2007-04-05 08:43:00,102.35,102.37,102.34,102.37,254300006.0
2007-04-05 08:44:00,102.37,102.38,102.365,102.38,59600000.0
2007-04-05 08:45:00,102.37,102.38,102.37,102.37,17300000.0
2007-04-05 08:46:00,102.37,102.38,102.36,102.37,101300000.0
2007-04-05 08:47:00,102.37,102.39,102.36,102.38,95399998.0
2007-04-05 08:48:00,102.38,102.39,102.38,102.39,166200000.0
2007-04-05 08:49:00,102.4,102.43,102.39,102.43,282400004.0
2007-04-05 08:50:00,102.43,102.43,102.415,102.42,148600001.0
2007-04-05 08:51:00,102.42,102.42,102.38,102.39,139500001.0
2007-04-05 08:52:00,102.39,102.4,102.38,102.4,63300001.0
2007-04-05 08:53:00,102.42,102.42,102.4,102.405,195200000.0
2007-04-05 08:54:00,102.405,102.45,102.405,102.44,174299999.0
2007-04-05 08:55:00,102.44,102.44,102.38,102.405,444600004.0
2007-04-05 08:56:00,102.41,102.44,102.41,102.43,538599989.0
2007-04-05 08:57:00,102.44,102.45,102.4,102.42,537999999.0
2007-04-05 08:58:00,102.41,102.43,102.41,102.41,34900000.0
2007-04-05 08:59:00,102.38,102.44,102.38,102.44,216000000.0
2007-04-05 09:00:00,102.43,102.44,102.41,102.41,533300009.0
2007-04-05 09:01:00,102.41,102.43,102.41,102.43,370400014.0
2007-04-05 09:02:00,102.425,102.44,102.425,102.44,61100000.0
2007-04-05 09:03:00,102.44,102.44,102.42,102.44,171900004.0
2007-04-05 09:04:00,102.44,102.44,102.4,102.4,122300002.0
2007-04-05 09:05:00,102.41,102.42,102.395,102.42,240500004.0
2007-04-05 09:06:00,102.42,102.42,102.405,102.42,174500000.0
2007-04-05 09:07:00,102.42,102.43,102.42,102.43,165700000.0
2007-04-05 09:08:00,102.42,102.42,102.405,102.42,107800001.0
2007-04-05 09:09:00,102.42,102.43,102.405,102.42,71900000.0
2007-04-05 09:10:00,102.41,102.43,102.4,102.42,279799997.0
2007-04-05 09:11:00,102.42,102.43,102.4,102.43,124800000.0
2007-04-05 09:12:00,102.42,102.43,102.41,102.42,341699999.0
2007-04-05 09:13:00,102.42,102.43,102.405,102.43,506499998.0
2007-04-05 09:14:00,102.43,102.43,102.41,102.42,357000000.0
2007-04-05 09:15:00,102.405,102.41,102.4,102.4,215300007.0
2007-04-05 09:16:00,102.405,102.44,102.405,102.43,172800000.0
2007-04-05 09:17:00,102.43,102.46,102.415,102.45,417600000.0
2007-04-05 09:18:00,102.45,102.45,102.43,102.44,64000000.0
2007-04-05 09:19:00,102.44,102.45,102.43,102.43,250199999.0
2007-04-05 09:20:00,102.43,102.445,102.43,102.44,136100001.0
2007-04-05 09:21:00,102.44,102.49,102.43,102.43,456099999.0
2007-04-05 09:22:00,102.435,102.47,102.42,102.47,239099998.0
2007-04-05 09:23:00,102.46,102.47,102.42,102.445,167499998.0
2007-04-05 09:24:00,102.445,102.47,102.445,102.46,158100001.0
2007-04-05 09:25:00,102.46,102.47,102.445,102.47,116700000.0
2007-04-05 09:27:00,102.47,102.49,102.47,102.49,108900000.0
2007-04-05 09:28:00,102.5,102.51,102.49,102.51,456000000.0
2007-04-05 09:29:00,102.51,102.53,102.5,102.53,576600000.0
2007-04-05 09:30:00,102.53,102.53,102.51,102.51,195000000.0
2007-04-05 09:31:00,102.51,102.52,102.5,102.52,96399999.0
2007-04-05 09:32:00,102.52,102.52,102.505,102.51,111900000.0
2007-04-05 09:33:00,102.51,102.51,102.48,102.48,378499998.0
2007-04-05 09:34:00,102.48,102.49,102.47,102.47,222199995.0
2007-04-05 09:35:00,102.48,102.49,102.47,102.48,315900000.0
2007-04-05 09:36:00,102.48,102.49,102.475,102.49,603099988.0
2007-04-05 09:37:00,102.47,102.5,102.47,102.49,305699997.0
2007-04-05 09:38:00,102.49,102.49,102.48,102.48,75899999.0
2007-04-05 09:39:00,102.49,102.49,102.475,102.475,77099999.0
2007-04-05 09:40:00,102.475,102.49,102.475,102.475,182999998.0
2007-04-05 09:41:00,102.48,102.48,102.48,102.48,38200000.0
2007-04-05 09:42:00,102.48,102.48,102.47,102.48,181699996.0
2007-04-05 09:43:00,102.47,102.48,102.46,102.48,175599998.0
2007-04-05 09:44:00,102.48,102.48,102.46,102.46,296699996.0
2007-04-05 09:45:00,102.46,102.46,102.45,102.45,74000000.0
2007-04-05 09:46:00,102.45,102.46,102.44,102.46,235700000.0
2007-04-05 09:47:00,102.45,102.45,102.43,102.44,237399998.0
2007-04-05 09:48:00,102.44,102.46,102.44,102.46,155800000.0
2007-04-05 09:49:00,102.46,102.47,102.45,102.47,206500000.0
2007-04-05 09:50:00,102.46,102.48,102.45,102.46,176200001.0
2007-04-05 09:51:00,102.46,102.47,102.44,102.45,27700000.0
2007-04-05 09:52:00,102.45,102.46,102.44,102.46,101800003.0
2007-04-05 09:53:00,102.46,102.47,102.45,102.46,10400000.0
2007-04-05 09:54:00,102.47,102.47,102.47,102.47,1600000.0
2007-04-05 09:55:00,102.46,102.46,102.46,102.46,4800000.0
2007-04-05 09:56:00,102.46,102.46,102.43,102.43,316900000.0
2007-04-05 09:57:00,102.44,102.45,102.44,102.44,103600000.0
2007-04-05 09:58:00,102.44,102.44,102.435,102.44,78500000.0
2007-04-05 09:59:00,102.45,102.46,102.44,102.46,155300000.0
2007-04-05 10:00:00,102.47,102.47,102.45,102.47,238400000.0
2007-04-05 10:01:00,102.47,102.49,102.46,102.46,333700001.0
2007-04-05 10:02:00,102.47,102.48,102.47,102.47,137700000.0
2007-04-05 10:03:00,102.48,102.49,102.47,102.48,228399999.0
2007-04-05 10:04:00,102.48,102.48,102.47,102.48,67400001.0
2007-04-05 10:05:00,102.48,102.49,102.48,102.49,159400003.0
2007-04-05 10:06:00,102.49,102.5,102.47,102.47,130000002.0
2007-04-05 10:07:00,102.49,102.49,102.48,102.48,30000000.0
2007-04-05 10:08:00,102.47,102.5,102.47,102.5,142000000.0
2007-04-05 10:09:00,102.5,102.51,102.48,102.48,296600003.0
2007-04-05 10:10:00,102.49,102.51,102.49,102.5,662099998.0
2007-04-05 10:11:00,102.5,102.55,102.5,102.52,448500000.0
2007-04-05 10:12:00,102.53,102.55,102.515,102.54,382000000.0
2007-04-05 10:13:00,102.54,102.55,102.53,102.53,437800000.0
2007-04-05 10:14:00,102.53,102.55,102.53,102.55,192099999.0
2007-04-05 10:15:00,102.55,102.55,102.54,102.55,107800001.0
2007-04-05 10:16:00,102.55,102.56,102.55,102.55,264100000.0
2007-04-05 10:17:00,102.55,102.56,102.54,102.54,248600000.0
2007-04-05 10:18:00,102.54,102.54,102.525,102.53,210000003.0
2007-04-05 10:19:00,102.53,102.54,102.52,102.54,263799999.0
2007-04-05 10:20:00,102.54,102.58,102.54,102.57,570599993.0
2007-04-05 10:21:00,102.57,102.58,102.555,102.57,511499989.0
2007-04-05 10:22:00,102.565,102.59,102.56,102.56,446099995.0
2007-04-05 10:23:00,102.56,102.56,102.55,102.56,271300000.0
2007-04-05 10:24:00,102.54,102.56,102.54,102.55,414599996.0
2007-04-05 10:25:00,102.55,102.56,102.55,102.56,169499996.0
2007-04-05 10:26:00,102.555,102.56,102.55,102.55,192799996.0
2007-04-05 10:27:00,102.55,102.55,102.55,102.55,148700000.0
2007-04-05 10:28:00,102.55,102.55,102.55,102.55,299099996.0
2007-04-05 10:29:00,102.55,102.57,102.55,102.57,208400000.0
2007-04-05 10:30:00,102.57,102.57,102.525,102.56,489599990.0
2007-04-05 10:31:00,102.56,102.56,102.54,102.54,367799989.0
2007-04-05 10:32:00,102.53,102.55,102.52,102.53,460499998.0
2007-04-05 10:33:00,102.54,102.55,102.525,102.525,43499999.0
2007-04-05 10:34:00,102.53,102.53,102.51,102.51,146800001.0
2007-04-05 10:35:00,102.51,102.52,102.49,102.52,238800002.0
2007-04-05 10:36:00,102.52,102.52,102.455,102.48,96200001.0
2007-04-05 10:37:00,102.53,102.54,102.51,102.54,241000003.0
2007-04-05 10:38:00,102.53,102.56,102.53,102.56,184400001.0
2007-04-05 10:39:00,102.56,102.56,102.545,102.56,48600000.0
2007-04-05 10:40:00,102.56,102.56,102.535,102.535,30300000.0
2007-04-05 10:41:00,102.55,102.55,102.535,102.54,31700001.0
2007-04-05 10:42:00,102.535,102.54,102.535,102.54,12500000.0
2007-04-05 10:43:00,102.55,102.55,102.55,102.55,4800000.0
2007-04-05 10:44:00,102.54,102.54,102.525,102.53,117400000.0
2007-04-05 10:45:00,102.53,102.53,102.51,102.53,144700000.0
2007-04-05 10:46:00,102.53,102.53,102.52,102.53,32400001.0
2007-04-05 10:47:00,102.53,102.54,102.52,102.54,199100001.0
2007-04-05 10:48:00,102.53,102.54,102.53,102.54,47499999.0
2007-04-05 10:49:00,102.53,102.55,102.53,102.535,198900001.0
2007-04-05 10:50:00,102.53,102.54,102.53,102.54,37000001.0
2007-04-05 10:51:00,102.53,102.53,102.51,102.52,148100000.0
2007-04-05 10:52:00,102.52,102.54,102.51,102.54,349900001.0
2007-04-05 10:53:00,102.54,102.56,102.53,102.55,212999998.0
2007-04-05 10:54:00,102.56,102.56,102.54,102.55,86299999.0
2007-04-05 10:55:00,102.55,102.55,102.535,102.55,53900002.0
2007-04-05 10:56:00,102.56,102.56,102.54,102.55,63199999.0
2007-04-05 10:57:00,102.55,102.56,102.54,102.54,92100000.0
2007-04-05 10:58:00,102.54,102.55,102.53,102.55,169000001.0
2007-04-05 10:59:00,102.55,102.56,102.54,102.56,196200002.0
2007-04-05 11:00:00,102.57,102.57,102.57,102.57,77100000.0
2007-04-05 11:01:00,102.58,102.58,102.56,102.57,122700000.0
2007-04-05 11:02:00,102.57,102.57,102.56,102.57,128600000.0
2007-04-05 11:03:00,102.58,102.58,102.57,102.58,186000000.0
2007-04-05 11:04:00,102.58,102.58,102.56,102.57,944700007.0
2007-04-05 11:05:00,102.57,102.58,102.57,102.57,473500000.0
2007-04-05 11:06:00,102.57,102.57,102.56,102.56,184300001.0
2007-04-05 11:07:00,102.54,102.55,102.53,102.55,58000000.0
2007-04-05 11:08:00,102.56,102.57,102.56,102.57,58000000.0
2007-04-05 11:09:00,102.57,102.61,102.57,102.6,442300003.0
2007-04-05 11:10:00,102.58,102.58,102.58,102.58,247300005.0
2007-04-05 11:11:00,102.61,102.61,102.57,102.58,247300005.0
2007-04-05 11:12:00,102.57,102.58,102.56,102.56,324000008.0
2007-04-05 11:13:00,102.56,102.56,102.55,102.56,139900000.0
2007-04-05 11:14:00,102.56,102.57,102.56,102.57,99200001.0
2007-04-05 11:15:00,102.57,102.6,102.57,102.59,118899999.0
2007-04-05 11:16:00,102.59,102.59,102.58,102.58,72800000.0
2007-04-05 11:17:00,102.59,102.59,102.58,102.59,167300000.0
2007-04-05 11:18:00,102.59,102.61,102.59,102.61,61100000.0
2007-04-05 11:19:00,102.6,102.62,102.58,102.58,203600000.0
2007-04-05 11:20:00,102.575,102.6,102.51,102.51,651900001.0
2007-04-05 11:21:00,102.5,102.55,102.49,102.52,1038700003.0
2007-04-05 11:22:00,102.52,102.57,102.5,102.56,603399997.0
2007-04-05 11:23:00,102.56,102.62,102.555,102.62,343900000.0
2007-04-05 11:24:00,102.62,102.63,102.61,102.61,298000000.0
2007-04-05 11:25:00,102.61,102.61,102.57,102.59,426600000.0
2007-04-05 11:26:00,102.585,102.61,102.57,102.6,420000001.0
2007-04-05 11:27:00,102.6,102.64,102.6,102.63,483500000.0
2007-04-05 11:28:00,102.615,102.63,102.6,102.61,196500001.0
2007-04-05 11:29:00,102.61,102.61,102.58,102.58,312200001.0
2007-04-05 11:30:00,102.58,102.59,102.57,102.585,272499999.0
2007-04-05 11:31:00,102.59,102.59,102.555,102.58,417000003.0
2007-04-05 11:32:00,102.58,102.58,102.56,102.57,240100002.0
2007-04-05 11:33:00,102.56,102.57,102.54,102.56,336000001.0
2007-04-05 11:34:00,102.56,102.56,102.545,102.56,137700001.0
2007-04-05 11:35:00,102.55,102.55,102.54,102.545,151000001.0
2007-04-05 11:36:00,102.55,102.55,102.54,102.55,253699999.0
2007-04-05 11:37:00,102.545,102.545,102.535,102.535,223699998.0
2007-04-05 11:38:00,102.52,102.54,102.52,102.53,191300000.0
2007-04-05 11:39:00,102.53,102.54,102.51,102.53,86100000.0
2007-04-05 11:40:00,102.53,102.53,102.52,102.53,37800000.0
2007-04-05 11:41:00,102.54,102.55,102.5,102.515,91100001.0
2007-04-05 11:42:00,102.51,102.52,102.51,102.51,79600000.0
2007-04-05 11:43:00,102.52,102.52,102.49,102.49,51600000.0
2007-04-05 11:44:00,102.5,102.51,102.5,102.5,26100000.0
2007-04-05 11:45:00,102.5,102.51,102.49,102.49,125600002.0
2007-04-05 11:46:00,102.49,102.49,102.48,102.48,16000000.0
2007-04-05 11:47:00,102.48,102.49,102.475,102.475,125900000.0
2007-04-05 11:48:00,102.49,102.49,102.48,102.48,30000000.0
2007-04-05 11:49:00,102.48,102.51,102.41,102.51,138500000.0
2007-04-05 11:50:00,102.51,102.51,102.51,102.51,7200000.0
2007-04-05 11:51:00,102.52,102.52,102.5,102.5,61399999.0
2007-04-05 11:53:00,102.5,102.5,102.48,102.48,24500000.0
2007-04-05 11:54:00,102.48,102.48,102.465,102.47,169100003.0
2007-04-05 11:55:00,102.465,102.47,102.36,102.445,76500000.0
2007-04-05 11:56:00,102.44,102.45,102.43,102.44,636300007.0
2007-04-05 11:57:00,102.44,102.44,102.41,102.42,84800000.0
2007-04-05 11:58:00,102.41,102.44,102.41,102.44,98600000.0
2007-04-05 11:59:00,102.41,102.43,102.405,102.41,109599999.0
2007-04-05 12:00:00,102.41,102.41,102.38,102.41,255600003.0
2007-04-05 12:01:00,102.4,102.4,102.38,102.395,146400001.0
2007-04-05 12:02:00,102.395,102.43,102.365,102.43,358700001.0
2007-04-05 12:03:00,102.43,102.48,102.36,102.48,430000004.0
2007-04-05 12:04:00,102.48,102.48,102.46,102.47,202800006.0
2007-04-05 12:05:00,102.47,102.47,102.38,102.46,307599997.0
2007-04-05 12:06:00,102.455,102.49,102.38,102.475,99000000.0
2007-04-05 12:07:00,102.39,102.47,102.39,102.46,314200004.0
2007-04-05 12:08:00,102.46,102.48,102.44,102.46,321299997.0
2007-04-05 12:09:00,102.47,102.47,102.45,102.47,322500004.0
2007-04-05 12:10:00,102.465,102.5,102.38,102.47,408099998.0
2007-04-05 12:11:00,102.47,102.49,102.47,102.49,318299997.0
2007-04-05 12:12:00,102.49,102.5,102.41,102.5,304000004.0
2007-04-05 12:13:00,102.495,102.515,102.41,102.515,450700000.0
2007-04-05 12:14:00,102.515,102.52,102.51,102.52,120300000.0
2007-04-05 12:15:00,102.5,102.52,102.5,102.52,283000000.0
2007-04-05 12:16:00,102.52,102.52,102.5,102.5,337300002.0
2007-04-05 12:17:00,102.51,102.53,102.5,102.51,243599997.0
2007-04-05 12:18:00,102.51,102.52,102.49,102.52,270800001.0
2007-04-05 12:20:00,102.515,102.53,102.51,102.52,40900000.0
2007-04-05 12:21:00,102.53,102.54,102.53,102.54,110400000.0
2007-04-05 12:22:00,102.54,102.55,102.525,102.54,348299999.0
2007-04-05 12:23:00,102.54,102.54,102.54,102.54,179600001.0
2007-04-05 12:24:00,102.54,102.54,102.52,102.53,505899996.0
2007-04-05 12:25:00,102.53,102.54,102.52,102.52,177800002.0
2007-04-05 12:26:00,102.5,102.53,102.5,102.53,159700000.0
2007-04-05 12:27:00,102.515,102.55,102.51,102.53,469700005.0
2007-04-05 12:28:00,102.54,102.54,102.54,102.54,3900000.0
2007-04-05 12:29:00,102.525,102.56,102.525,102.56,29800000.0
2007-04-05 12:30:00,102.555,102.59,102.555,102.585,131700000.0
2007-04-05 12:31:00,102.59,102.59,102.565,102.58,354800003.0
2007-04-05 12:32:00,102.58,102.59,102.58,102.59,185700002.0
2007-04-05 12:33:00,102.59,102.63,102.59,102.615,313599996.0
2007-04-05 12:34:00,102.615,102.62,102.6,102.62,348199999.0
2007-04-05 12:35:00,102.615,102.63,102.61,102.62,176000002.0
2007-04-05 12:36:00,102.61,102.61,102.61,102.61,41400000.0
2007-04-05 12:37:00,102.6,102.61,102.6,102.61,35799999.0
2007-04-05 12:38:00,102.61,102.64,102.61,102.64,306600004.0
2007-04-05 12:39:00,102.65,102.65,102.62,102.635,201400000.0
2007-04-05 12:40:00,102.635,102.635,102.63,102.63,129499998.0
2007-04-05 12:41:00,102.64,102.64,102.64,102.64,50100001.0
2007-04-05 12:42:00,102.63,102.63,102.61,102.63,452500001.0
2007-04-05 12:43:00,102.62,102.625,102.62,102.62,106300000.0
2007-04-05 12:44:00,102.62,102.62,102.595,102.6,220099998.0
2007-04-05 12:45:00,102.61,102.61,102.58,102.58,160700003.0
2007-04-05 12:46:00,102.595,102.61,102.575,102.59,270900000.0
2007-04-05 12:47:00,102.595,102.6,102.59,102.59,63000000.0
2007-04-05 12:48:00,102.6,102.63,102.6,102.62,469900004.0
2007-04-05 12:49:00,102.62,102.64,102.62,102.62,206000003.0
2007-04-05 12:50:00,102.63,102.63,102.61,102.615,170000002.0
2007-04-05 12:51:00,102.62,102.62,102.6,102.6,115700001.0
2007-04-05 12:52:00,102.61,102.61,102.585,102.585,198500001.0
2007-04-05 12:53:00,102.59,102.61,102.565,102.61,180800002.0
2007-04-05 12:54:00,102.61,102.61,102.555,102.59,307899997.0
2007-04-05 12:55:00,102.59,102.59,102.57,102.57,106199999.0
2007-04-05 12:56:00,102.57,102.59,102.55,102.585,612499995.0
2007-04-05 12:57:00,102.585,102.6,102.55,102.59,840799986.0
2007-04-05 12:58:00,102.61,102.63,102.56,102.56,198800001.0
2007-04-05 12:59:00,102.57,102.58,102.53,102.54,416799987.0
2007-04-05 13:00:00,102.55,102.98,102.55,102.91,1091599968.0
2007-04-05 13:01:00,102.92,102.98,102.91,102.955,776199998.0
2007-04-05 13:02:00,102.95,103.06,102.94,102.98,784700000.0
2007-04-05 13:03:00,102.975,103.01,102.93,102.965,944600007.0
2007-04-05 13:04:00,102.99,103.01,102.94,102.98,1192100004.0
2007-04-05 13:05:00,102.97,103.0,102.92,103.0,815299992.0
2007-04-05 13:06:00,103.0,103.1,102.99,103.1,890300001.0
2007-04-05 13:07:00,103.1,103.14,103.05,103.05,816800006.0
2007-04-05 13:08:00,103.075,103.12,103.05,103.065,672400004.0
2007-04-05 13:09:00,103.065,103.1,103.065,103.1,570200001.0
2007-04-05 13:10:00,103.095,103.13,103.08,103.13,300700004.0
2007-04-05 13:11:00,103.13,103.14,103.07,103.09,561600004.0
2007-04-05 13:12:00,103.09,103.1,103.06,103.065,325900000.0
2007-04-05 13:13:00,103.08,103.08,103.06,103.06,162999999.0
2007-04-05 13:14:00,103.07,103.11,103.07,103.11,62800000.0
2007-04-05 13:15:00,103.11,103.11,103.075,103.09,150800001.0
2007-04-05 13:16:00,103.09,103.09,103.08,103.08,27700000.0
2007-04-05 13:17:00,103.075,103.11,103.07,103.11,215200000.0
2007-04-05 13:18:00,103.1,103.12,103.07,103.1,442899999.0
2007-04-05 13:19:00,103.1,103.12,103.09,103.09,83000001.0
2007-04-05 13:20:00,103.095,103.095,103.06,103.07,284900000.0
2007-04-05 13:21:00,103.08,103.08,103.045,103.07,446799999.0
2007-04-05 13:22:00,103.07,103.11,103.05,103.11,570600002.0
2007-04-05 13:23:00,103.1,103.14,103.02,103.13,628700000.0
2007-04-05 13:24:00,103.13,103.16,103.05,103.06,456499999.0
2007-04-05 13:25:00,103.135,103.16,103.045,103.16,243400002.0
2007-04-05 13:26:00,103.15,103.15,103.05,103.13,124900002.0
2007-04-05 13:27:00,103.12,103.13,103.03,103.08,410300000.0
2007-04-05 13:28:00,103.09,103.09,103.08,103.08,173200000.0
2007-04-05 13:29:00,103.08,103.1,103.07,103.085,382700004.0
2007-04-05 13:30:00,103.085,103.1,103.07,103.09,215300002.0
2007-04-05 13:31:00,103.09,103.1,103.06,103.09,181600003.0
2007-04-05 13:32:00,103.1,103.1,103.08,103.08,81800002.0
2007-04-05 13:33:00,103.09,103.09,102.98,103.06,334799999.0
2007-04-05 13:34:00,103.06,103.07,103.055,103.06,237500000.0
2007-04-05 13:35:00,103.06,103.07,102.95,103.05,207499997.0
2007-04-05 13:36:00,103.05,103.05,102.94,103.04,421999999.0
2007-04-05 13:37:00,103.04,103.05,103.03,103.04,425400000.0
2007-04-05 13:38:00,103.04,103.05,103.03,103.04,136500001.0
2007-04-05 13:39:00,103.035,103.075,102.96,103.06,236000002.0
2007-04-05 13:40:00,103.06,103.09,102.98,103.09,314300003.0
2007-04-05 13:41:00,103.09,103.11,103.08,103.09,493700002.0
2007-04-05 13:42:00,103.085,103.1,103.085,103.1,318700006.0
2007-04-05 13:43:00,103.095,103.1,103.09,103.09,344800000.0
2007-04-05 13:44:00,103.09,103.09,103.08,103.09,488499997.0
2007-04-05 13:45:00,103.1,103.1,103.1,103.1,2400000.0
2007-04-05 13:46:00,103.09,103.1,103.06,103.08,119600001.0
2007-04-05 13:47:00,103.08,103.08,103.07,103.07,19200000.0
2007-04-05 13:48:00,103.07,103.08,103.06,103.07,351100004.0
2007-04-05 13:49:00,103.075,103.08,102.98,102.98,283899999.0
2007-04-05 13:50:00,103.06,103.08,102.965,103.065,295399999.0
2007-04-05 13:51:00,103.08,103.09,103.07,103.08,99700000.0
2007-04-05 13:52:00,103.08,103.08,102.99,103.08,285000000.0
2007-04-05 13:53:00,103.08,103.1,103.06,103.09,159000002.0
2007-04-05 13:54:00,103.09,103.12,103.08,103.105,360100008.0
2007-04-05 13:55:00,103.105,103.17,103.1,103.17,430900002.0
2007-04-05 13:56:00,103.16,103.22,103.16,103.19,337900002.0
2007-04-05 13:57:00,103.19,103.2,103.16,103.19,165600000.0
2007-04-05 13:58:00,103.2,103.2,103.175,103.18,216200004.0
2007-04-05 13:59:00,103.18,103.19,103.085,103.19,488000006.0
2007-04-05 14:00:00,103.18,103.22,103.17,103.22,337300003.0
2007-04-05 14:01:00,103.22,103.22,103.155,103.18,415800004.0
2007-04-05 14:02:00,103.155,103.19,103.155,103.18,319900005.0
2007-04-05 14:03:00,103.19,103.19,103.155,103.19,197800003.0
2007-04-05 14:04:00,103.18,103.19,103.165,103.18,103000003.0
2007-04-05 14:05:00,103.18,103.18,103.155,103.18,289600006.0
2007-04-05 14:06:00,103.17,103.21,103.165,103.2,322000000.0
2007-04-05 14:07:00,103.2,103.21,103.11,103.21,636500005.0
2007-04-05 14:08:00,103.205,103.22,103.11,103.21,372600004.0
2007-04-05 14:09:00,103.21,103.22,103.09,103.18,322600003.0
2007-04-05 14:10:00,103.18,103.19,103.145,103.19,86499999.0
2007-04-05 14:11:00,103.18,103.19,103.08,103.18,546800008.0
2007-04-05 14:12:00,103.175,103.19,103.17,103.17,319400007.0
2007-04-05 14:13:00,103.17,103.19,103.16,103.18,404800002.0
2007-04-05 14:14:00,103.18,103.2,103.17,103.17,259199998.0
2007-04-05 14:15:00,103.18,103.19,103.09,103.19,533400007.0
2007-04-05 14:16:00,103.19,103.19,103.15,103.15,372600006.0
2007-04-05 14:17:00,103.14,103.17,103.14,103.16,248499998.0
2007-04-05 14:18:00,103.16,103.16,103.125,103.145,195499998.0
2007-04-05 14:19:00,103.135,103.18,103.135,103.18,173000001.0
2007-04-05 14:20:00,103.18,103.19,103.15,103.15,424200007.0
2007-04-05 14:21:00,103.17,103.17,103.15,103.15,364300008.0
2007-04-05 14:22:00,103.15,103.18,103.15,103.15,240000000.0
2007-04-05 14:23:00,103.15,103.17,103.13,103.13,473500007.0
2007-04-05 14:24:00,103.15,103.16,103.145,103.16,332300002.0
2007-04-05 14:25:00,103.16,103.17,103.15,103.17,198100003.0
2007-04-05 14:26:00,103.16,103.17,103.14,103.16,427400001.0
2007-04-05 14:27:00,103.16,103.17,103.13,103.16,435599999.0
2007-04-05 14:28:00,103.16,103.19,103.14,103.17,346200006.0
2007-04-05 14:29:00,103.17,103.21,103.15,103.2,442900003.0
2007-04-05 14:30:00,103.19,103.24,103.18,103.24,226800003.0
2007-04-05 14:31:00,103.23,103.24,103.2,103.205,315500005.0
2007-04-05 14:32:00,103.205,103.22,103.19,103.22,185300003.0
2007-04-05 14:33:00,103.21,103.28,103.2,103.27,270500000.0
2007-04-05 14:34:00,103.265,103.265,103.22,103.23,593300006.0
2007-04-05 14:35:00,103.23,103.23,103.21,103.22,142200002.0
2007-04-05 14:36:00,103.22,103.22,103.185,103.2,176400002.0
2007-04-05 14:37:00,103.21,103.21,103.185,103.185,132699999.0
2007-04-05 14:38:00,103.21,103.21,103.19,103.2,291900004.0
2007-04-05 14:39:00,103.2,103.21,103.15,103.15,743000001.0
2007-04-05 14:40:00,103.15,103.16,103.095,103.16,417799999.0
2007-04-05 14:41:00,103.16,103.16,103.145,103.16,86600003.0
2007-04-05 14:42:00,103.16,103.16,103.125,103.13,168100002.0
2007-04-05 14:43:00,103.15,103.15,103.14,103.14,4800000.0
2007-04-05 14:44:00,103.15,103.16,103.14,103.14,174400001.0
2007-04-05 14:45:00,103.14,103.15,103.13,103.13,57100001.0
2007-04-05 14:46:00,103.13,103.14,103.13,103.13,158700002.0
2007-04-05 14:47:00,103.16,103.16,103.15,103.15,35100000.0
2007-04-05 14:48:00,103.15,103.16,103.14,103.145,334800003.0
2007-04-05 14:49:00,103.15,103.16,103.145,103.15,247500003.0
2007-04-05 14:50:00,103.14,103.15,103.14,103.15,206000001.0
2007-04-05 14:51:00,103.15,103.15,103.12,103.12,227800002.0
2007-04-05 14:52:00,103.12,103.13,103.1,103.1,258999999.0
2007-04-05 14:53:00,103.1,103.11,103.08,103.08,450600000.0
2007-04-05 14:54:00,103.08,103.1,103.08,103.1,403200003.0
2007-04-05 14:55:00,103.09,103.1,103.08,103.09,389200008.0
2007-04-05 14:56:00,103.08,103.09,103.06,103.08,141700001.0
2007-04-05 14:57:00,103.08,103.08,103.06,103.07,86100001.0
2007-04-05 14:58:00,103.06,103.07,103.06,103.065,74600000.0
2007-04-05 14:59:00,103.08,103.11,103.08,103.1,339799999.0
2007-04-05 15:00:00,103.1,103.1,103.085,103.1,469299991.0
2007-04-05 15:01:00,103.1,103.1,103.085,103.09,261599999.0
2007-04-05 15:02:00,103.08,103.09,103.06,103.07,272400003.0
2007-04-05 15:03:00,103.08,103.08,103.07,103.07,39700000.0
2007-04-05 15:04:00,103.065,103.1,103.06,103.075,171300000.0
2007-04-05 15:05:00,103.08,103.08,103.07,103.07,97200000.0
2007-04-05 15:06:00,103.07,103.07,103.05,103.05,249600002.0
2007-04-05 15:07:00,103.05,103.05,103.03,103.05,191100000.0
2007-04-05 15:08:00,103.04,103.05,103.03,103.04,100100000.0
2007-04-05 15:09:00,103.04,103.06,103.03,103.06,666200002.0
2007-04-05 15:10:00,103.06,103.06,103.03,103.04,252600000.0
2007-04-05 15:11:00,103.03,103.05,103.03,103.03,409800000.0
2007-04-05 15:12:00,103.04,103.05,103.025,103.025,291600000.0
2007-04-05 15:13:00,103.03,103.11,103.02,103.11,541899999.0
2007-04-05 15:14:00,103.11,103.13,103.09,103.09,305599999.0
2007-04-05 15:15:00,103.1,103.12,103.085,103.12,285500001.0
2007-04-05 15:16:00,103.14,103.16,103.13,103.15,364500002.0
2007-04-05 15:17:00,103.16,103.16,103.13,103.14,194400001.0
2007-04-05 15:18:00,103.13,103.15,103.12,103.14,251400000.0
2007-04-05 15:19:00,103.14,103.15,103.13,103.14,366499996.0
2007-04-05 15:20:00,103.14,103.16,103.14,103.14,341200000.0
2007-04-05 15:21:00,103.13,103.15,103.12,103.12,450400003.0
2007-04-05 15:22:00,103.11,103.14,103.06,103.08,377000001.0
2007-04-05 15:23:00,103.08,103.1,103.07,103.1,434200000.0
2007-04-05 15:24:00,103.09,103.1,103.07,103.08,556400002.0
2007-04-05 15:25:00,103.08,103.08,103.01,103.01,353100000.0
2007-04-05 15:26:00,103.03,103.05,103.01,103.01,436999997.0
2007-04-05 15:27:00,103.0,103.01,102.95,102.98,669499997.0
2007-04-05 15:28:00,102.99,103.02,102.96,102.985,906900007.0
2007-04-05 15:29:00,102.99,103.01,102.94,103.0,700500001.0
2007-04-05 15:30:00,102.98,103.06,102.98,103.06,770400011.0
2007-04-05 15:31:00,103.06,103.09,103.04,103.04,797700007.0
2007-04-05 15:32:00,103.05,103.06,103.0,103.01,746800004.0
2007-04-05 15:33:00,103.01,103.03,103.0,103.0,526300002.0
2007-04-05 15:34:00,103.0,103.0,102.97,102.985,428200000.0
2007-04-05 15:35:00,102.99,103.01,102.99,102.99,577400002.0
2007-04-05 15:36:00,102.975,103.05,102.975,103.05,405900002.0
2007-04-05 15:37:00,103.05,103.05,103.02,103.03,381400000.0
2007-04-05 15:38:00,103.04,103.04,103.01,103.02,385900002.0
2007-04-05 15:39:00,103.02,103.05,103.02,103.03,341200000.0
2007-04-05 15:40:00,103.03,103.04,103.01,103.035,267800000.0
2007-04-05 15:41:00,103.035,103.04,103.02,103.03,484200002.0
2007-04-05 15:42:00,103.02,103.03,103.0,103.0,606700001.0
2007-04-05 15:43:00,103.0,103.02,103.0,103.02,482199999.0
2007-04-05 15:44:00,103.03,103.03,103.01,103.03,463399994.0
2007-04-05 15:45:00,103.02,103.03,103.01,103.03,460500000.0
2007-04-05 15:46:00,103.02,103.03,103.0,103.0,465500000.0
2007-04-05 15:47:00,103.0,103.03,103.0,103.01,213500000.0
2007-04-05 15:48:00,103.02,103.04,103.02,103.02,344000000.0
2007-04-05 15:49:00,103.03,103.04,103.02,103.02,143200000.0
2007-04-05 15:50:00,103.02,103.04,103.01,103.02,385300001.0
2007-04-05 15:51:00,103.025,103.03,103.015,103.015,273099999.0
2007-04-05 15:52:00,103.02,103.03,102.99,103.01,209500001.0
2007-04-05 15:53:00,103.0,103.0,102.96,102.97,314000006.0
2007-04-05 15:54:00,102.97,102.99,102.955,102.975,343500001.0
2007-04-05 15:55:00,102.98,103.01,102.98,103.01,264600000.0
2007-04-05 15:56:00,103.01,103.045,102.995,103.0,596900007.0
2007-04-05 15:57:00,103.0,103.01,102.96,102.97,427400000.0
2007-04-05 15:58:00,102.96,102.96,102.85,102.9,703500001.0
2007-04-05 15:59:00,102.91,102.96,102.855,102.92,477700002.0
2007-04-05 16:00:00,102.93,103.09,102.92,103.06,494000002.0
2007-04-05 16:01:00,103.065,103.1,103.01,103.08,1055200018.0
2007-04-05 16:02:00,103.11,103.14,103.1,103.12,813500014.0
2007-04-05 16:03:00,103.12,103.125,103.07,103.08,497600009.0
2007-04-05 16:04:00,103.085,103.085,103.01,103.045,524000004.0
2007-04-05 16:05:00,103.04,103.085,103.04,103.08,696300006.0
2007-04-05 16:06:00,103.045,103.12,103.045,103.11,514499994.0
2007-04-05 16:07:00,103.11,103.12,103.08,103.12,372500000.0
2007-04-05 16:08:00,103.115,103.17,103.11,103.16,462300001.0
2007-04-05 16:09:00,103.16,103.17,103.14,103.17,526100004.0
2007-04-05 16:10:00,103.17,103.17,103.14,103.145,399600001.0
2007-04-05 16:11:00,103.15,103.16,103.13,103.15,608700009.0
2007-04-05 16:12:00,103.15,103.15,103.13,103.14,335600001.0
2007-04-05 16:13:00,103.13,103.15,103.13,103.14,236000003.0
2007-04-05 16:14:00,103.15,103.17,103.14,103.16,255800000.0
2007-04-05 16:15:00,103.155,103.17,103.09,103.13,310500003.0
2007-04-05 16:16:00,103.12,103.14,103.11,103.13,558000001.0
2007-04-05 16:17:00,103.125,103.14,103.12,103.13,229800002.0
2007-04-05 16:18:00,103.14,103.2,103.14,103.17,389800002.0
2007-04-05 16:19:00,103.17,103.2,103.14,103.2,394200002.0
2007-04-05 16:20:00,103.2,103.2,103.14,103.15,432400002.0
2007-04-05 16:21:00,103.16,103.16,103.13,103.14,148000002.0
2007-04-05 16:22:00,103.14,103.14,103.1,103.1,389500004.0
2007-04-05 16:23:00,103.11,103.13,103.09,103.13,280600000.0
2007-04-05 16:24:00,103.13,103.14,103.11,103.13,273400000.0
2007-04-05 16:25:00,103.125,103.13,103.11,103.125,334999997.0
2007-04-05 16:26:00,103.125,103.14,103.09,103.1,569900005.0
2007-04-05 16:27:00,103.1,103.12,103.09,103.12,394200004.0
2007-04-05 16:28:00,103.12,103.13,103.11,103.13,313100004.0
2007-04-05 16:29:00,103.13,103.14,103.12,103.13,287600000.0
2007-04-05 16:30:00,103.12,103.13,103.12,103.13,117000002.0
2007-04-05 16:31:00,103.13,103.14,103.13,103.14,217400005.0
2007-04-05 16:32:00,103.14,103.14,103.13,103.14,304500003.0
2007-04-05 16:33:00,103.145,103.15,103.14,103.14,104000001.0
2007-04-05 16:34:00,103.14,103.15,103.12,103.13,171700003.0
2007-04-05 16:35:00,103.13,103.13,103.11,103.12,409799990.0
2007-04-05 16:36:00,103.13,103.14,103.11,103.11,272600000.0
2007-04-05 16:37:00,103.12,103.13,103.11,103.12,294300001.0
2007-04-05 16:38:00,103.11,103.12,103.1,103.12,237700002.0
2007-04-05 16:39:00,103.12,103.12,103.11,103.11,310900000.0
2007-04-05 16:40:00,103.115,103.13,103.115,103.12,141900000.0
2007-04-05 16:41:00,103.13,103.14,103.13,103.13,32800000.0
2007-04-05 16:42:00,103.13,103.15,103.12,103.15,136599999.0
2007-04-05 16:43:00,103.15,103.16,103.14,103.16,218800001.0
2007-04-05 16:44:00,103.16,103.17,103.155,103.16,93000001.0
2007-04-05 16:45:00,103.17,103.2,103.16,103.2,662000000.0
2007-04-05 16:46:00,103.195,103.21,103.19,103.2,693900000.0
2007-04-05 16:47:00,103.21,103.21,103.19,103.2,319200004.0
2007-04-05 16:48:00,103.21,103.24,103.2,103.2,412900003.0
2007-04-05 16:49:00,103.21,103.21,103.19,103.19,512100002.0
2007-04-05 16:50:00,103.2,103.2,103.18,103.18,198199999.0
2007-04-05 16:51:00,103.2,103.2,103.18,103.18,64400000.0
2007-04-05 16:52:00,103.18,103.18,103.15,103.17,237500001.0
2007-04-05 16:53:00,103.17,103.17,103.125,103.125,166399998.0
2007-04-05 16:54:00,103.12,103.14,103.115,103.14,275300001.0
2007-04-05 16:55:00,103.13,103.14,103.12,103.12,195700000.0
2007-04-05 16:56:00,103.12,103.12,103.1,103.11,401200000.0
2007-04-05 16:57:00,103.11,103.13,103.1,103.115,543500006.0
2007-04-05 16:58:00,103.11,103.12,103.085,103.1,602600001.0
2007-04-05 16:59:00,103.095,103.12,103.09,103.095,639299995.0
2007-04-05 17:00:00,103.1,103.13,103.09,103.11,346500005.0
2007-04-05 17:01:00,103.09,103.14,103.09,103.13,557900000.0
2007-04-05 17:02:00,103.12,103.16,103.115,103.16,575799994.0
2007-04-05 17:03:00,103.15,103.15,103.13,103.14,194800002.0
2007-04-05 17:04:00,103.14,103.15,103.14,103.14,159700004.0
2007-04-05 17:05:00,103.13,103.14,103.12,103.12,181699998.0
2007-04-05 17:06:00,103.14,103.14,103.13,103.14,172800001.0
2007-04-05 17:07:00,103.14,103.15,103.12,103.14,343200003.0
2007-04-05 17:08:00,103.14,103.15,103.12,103.14,423399996.0
2007-04-05 17:09:00,103.14,103.14,103.13,103.13,163499998.0
2007-04-05 17:10:00,103.13,103.16,103.12,103.12,476300007.0
2007-04-05 17:11:00,103.12,103.14,103.115,103.12,167100001.0
2007-04-05 17:12:00,103.12,103.14,103.11,103.115,457500004.0
2007-04-05 17:13:00,103.13,103.13,103.1,103.11,468000001.0
2007-04-05 17:14:00,103.1,103.1,103.07,103.1,187700000.0
2007-04-05 17:15:00,103.11,103.11,103.1,103.1,132700000.0
2007-04-05 17:16:00,103.1,103.11,103.09,103.09,132800000.0
2007-04-05 17:17:00,103.09,103.1,103.08,103.1,57700000.0
2007-04-05 17:18:00,103.08,103.1,103.08,103.1,4000000.0
2007-04-05 17:19:00,103.1,103.1,103.07,103.08,159700000.0
2007-04-05 17:20:00,103.1,103.1,103.08,103.1,58400001.0
2007-04-05 17:21:00,103.08,103.1,103.08,103.1,95100003.0
2007-04-05 17:22:00,103.085,103.085,103.07,103.07,129500000.0
2007-04-05 17:23:00,103.06,103.08,103.035,103.04,158100000.0
2007-04-05 17:24:00,103.04,103.04,103.03,103.04,137000001.0
2007-04-05 17:25:00,103.05,103.06,103.03,103.05,207900002.0
2007-04-05 17:26:00,103.045,103.06,103.03,103.06,190700000.0
2007-04-05 17:27:00,103.05,103.07,103.05,103.06,360800001.0
2007-04-05 17:28:00,103.06,103.08,103.06,103.08,113000000.0
2007-04-05 17:29:00,103.08,103.1,103.06,103.1,164100000.0
2007-04-05 17:30:00,103.09,103.1,103.06,103.09,255600000.0
2007-04-05 17:31:00,103.09,103.11,103.07,103.11,238200000.0
2007-04-05 17:32:00,103.1,103.12,103.07,103.12,340300000.0
2007-04-05 17:33:00,103.12,103.13,103.1,103.11,433999999.0
2007-04-05 17:34:00,103.11,103.12,103.1,103.1,170100000.0
2007-04-05 17:35:00,103.1,103.13,103.1,103.13,71400001.0
2007-04-05 17:36:00,103.13,103.13,103.085,103.11,320200000.0
2007-04-05 17:37:00,103.11,103.13,103.1,103.1,161300001.0
2007-04-05 17:38:00,103.1,103.1,103.06,103.09,181300004.0
2007-04-05 17:39:00,103.09,103.11,103.07,103.11,72800000.0
2007-04-05 17:40:00,103.12,103.12,103.11,103.115,57100000.0
2007-04-05 17:41:00,103.09,103.12,103.09,103.115,135500001.0
2007-04-05 17:42:00,103.12,103.13,103.115,103.12,118300000.0
2007-04-05 17:43:00,103.12,103.13,103.11,103.11,55000000.0
2007-04-05 17:44:00,103.11,103.11,103.1,103.1,204399999.0
2007-04-05 17:45:00,103.1,103.11,103.1,103.1,500499999.0
2007-04-05 17:46:00,103.1,103.11,103.085,103.085,127000000.0
2007-04-05 17:47:00,103.085,103.105,103.08,103.105,217300000.0
2007-04-05 17:48:00,103.11,103.11,103.1,103.105,150900000.0
2007-04-05 17:49:00,103.11,103.12,103.1,103.11,112000000.0
2007-04-05 17:50:00,103.11,103.12,103.1,103.1,203900000.0
2007-04-05 17:51:00,103.12,103.13,103.1,103.105,463999999.0
2007-04-05 17:52:00,103.11,103.11,103.09,103.11,199999999.0
2007-04-05 17:53:00,103.1,103.11,103.1,103.1,103600000.0
2007-04-05 17:54:00,103.1,103.1,103.1,103.1,2400000.0
2007-04-05 17:55:00,103.1,103.1,103.09,103.1,16000000.0
2007-04-05 17:56:00,103.09,103.1,103.08,103.09,52100000.0
2007-04-05 17:57:00,103.09,103.09,103.06,103.07,215699999.0
2007-04-05 17:58:00,103.07,103.09,103.06,103.07,135300001.0
2007-04-05 17:59:00,103.09,103.1,103.08,103.1,228800000.0
2007-04-05 18:00:00,103.09,103.14,103.09,103.13,150100001.0
2007-04-05 18:01:00,103.12,103.14,103.11,103.13,115999999.0
2007-04-05 18:02:00,103.14,103.15,103.13,103.13,108300000.0
2007-04-05 18:03:00,103.15,103.17,103.13,103.145,166100000.0
2007-04-05 18:04:00,103.145,103.15,103.135,103.14,29800000.0
2007-04-05 18:05:00,103.14,103.17,103.13,103.145,167000002.0
2007-04-05 18:06:00,103.15,103.15,103.13,103.14,62499999.0
2007-04-05 18:07:00,103.14,103.15,103.105,103.13,129700001.0
2007-04-05 18:08:00,103.12,103.16,103.12,103.16,324200001.0
2007-04-05 18:09:00,103.16,103.17,103.14,103.15,243700000.0
2007-04-05 18:10:00,103.14,103.15,103.14,103.14,94800001.0
2007-04-05 18:11:00,103.14,103.16,103.14,103.14,177900003.0
2007-04-05 18:12:00,103.13,103.14,103.13,103.14,33499999.0
2007-04-05 18:13:00,103.14,103.16,103.13,103.14,240400001.0
2007-04-05 18:14:00,103.14,103.15,103.13,103.13,81800001.0
2007-04-05 18:15:00,103.14,103.15,103.13,103.14,147399998.0
2007-04-05 18:16:00,103.13,103.13,103.115,103.115,60500000.0
2007-04-05 18:17:00,103.12,103.13,103.115,103.13,73299999.0
2007-04-05 18:18:00,103.13,103.13,103.12,103.13,63500002.0
2007-04-05 18:19:00,103.13,103.15,103.12,103.13,236100000.0
2007-04-05 18:20:00,103.14,103.15,103.13,103.135,113899999.0
2007-04-05 18:21:00,103.15,103.16,103.15,103.16,54900000.0
2007-04-05 18:22:00,103.16,103.17,103.135,103.15,164600001.0
2007-04-05 18:23:00,103.135,103.15,103.13,103.15,99600001.0
2007-04-05 18:24:00,103.15,103.18,103.15,103.17,85200000.0
2007-04-05 18:25:00,103.18,103.18,103.18,103.18,12000000.0
2007-04-05 18:26:00,103.18,103.2,103.17,103.19,146000002.0
2007-04-05 18:27:00,103.2,103.2,103.16,103.175,196100001.0
2007-04-05 18:28:00,103.18,103.19,103.18,103.18,25600000.0
2007-04-05 18:29:00,103.19,103.19,103.17,103.19,68800002.0
2007-04-05 18:30:00,103.19,103.2,103.18,103.19,51200000.0
2007-04-05 18:31:00,103.19,103.2,103.19,103.19,88500001.0
2007-04-05 18:32:00,103.19,103.19,103.18,103.18,14900000.0
2007-04-05 18:33:00,103.175,103.19,103.175,103.175,22600000.0
2007-04-05 18:34:00,103.175,103.2,103.175,103.19,57200000.0
2007-04-05 18:35:00,103.21,103.22,103.19,103.19,131500002.0
2007-04-05 18:36:00,103.19,103.19,103.18,103.19,91000000.0
2007-04-05 18:37:00,103.19,103.19,103.16,103.18,102200000.0
2007-04-05 18:38:00,103.18,103.19,103.18,103.19,132200002.0
2007-04-05 18:39:00,103.18,103.19,103.18,103.19,35200000.0
2007-04-05 18:40:00,103.19,103.2,103.18,103.185,167699999.0
2007-04-05 18:41:00,103.2,103.21,103.195,103.21,44700000.0
2007-04-05 18:42:00,103.2,103.22,103.19,103.215,151900000.0
2007-04-05 18:43:00,103.23,103.23,103.22,103.22,39900000.0
2007-04-05 18:44:00,103.22,103.22,103.19,103.21,91600002.0
2007-04-05 18:45:00,103.22,103.23,103.21,103.22,86300002.0
2007-04-05 18:46:00,103.22,103.23,103.2,103.23,241800002.0
2007-04-05 18:47:00,103.215,103.22,103.19,103.19,124500000.0
2007-04-05 18:48:00,103.2,103.2,103.185,103.19,54700001.0
2007-04-05 18:49:00,103.18,103.18,103.18,103.18,131100000.0
2007-04-05 18:50:00,103.18,103.19,103.18,103.19,138700003.0
2007-04-05 18:51:00,103.19,103.2,103.19,103.2,25500000.0
2007-04-05 18:52:00,103.2,103.2,103.18,103.19,262399999.0
2007-04-05 18:53:00,103.19,103.2,103.18,103.18,328000004.0
2007-04-05 18:54:00,103.18,103.2,103.18,103.19,227200001.0
2007-04-05 18:56:00,103.185,103.19,103.18,103.19,158500002.0
2007-04-05 18:57:00,103.19,103.19,103.19,103.19,800000.0
2007-04-05 18:58:00,103.19,103.2,103.19,103.19,158600000.0
2007-04-05 18:59:00,103.19,103.19,103.165,103.17,259700003.0
2007-04-05 19:00:00,103.15,103.17,103.15,103.17,209899999.0
2007-04-05 19:01:00,103.18,103.19,103.17,103.19,185000000.0
2007-04-05 19:02:00,103.19,103.19,103.19,103.19,25000000.0
2007-04-05 19:03:00,103.19,103.24,103.19,103.24,465000002.0
2007-04-05 19:04:00,103.24,103.24,103.24,103.24,72700001.0
2007-04-05 19:05:00,103.24,103.24,103.2,103.23,130900000.0
2007-04-05 19:06:00,103.23,103.24,103.21,103.21,105100001.0
2007-04-05 19:07:00,103.21,103.21,103.18,103.205,96900002.0
2007-04-05 19:08:00,103.21,103.22,103.21,103.22,14100000.0
2007-04-05 19:09:00,103.215,103.22,103.21,103.22,171200002.0
2007-04-05 19:10:00,103.21,103.21,103.18,103.185,131600002.0
2007-04-05 19:11:00,103.185,103.185,103.17,103.18,196500000.0
2007-04-05 19:12:00,103.17,103.18,103.15,103.15,136800001.0
2007-04-05 19:13:00,103.15,103.16,103.15,103.16,43600000.0
2007-04-05 19:15:00,103.17,103.17,103.17,103.17,2400000.0
2007-04-05 19:16:00,103.16,103.17,103.15,103.16,78100000.0
2007-04-05 19:17:00,103.16,103.16,103.16,103.16,18300000.0
2007-04-05 19:19:00,103.16,103.16,103.15,103.15,13600000.0
2007-04-05 19:20:00,103.15,103.16,103.15,103.16,19700000.0
2007-04-05 19:21:00,103.16,103.16,103.15,103.15,52700000.0
2007-04-05 19:22:00,103.15,103.15,103.15,103.15,54500000.0
2007-04-05 19:23:00,103.16,103.16,103.15,103.15,15700000.0
2007-04-05 19:24:00,103.15,103.15,103.15,103.15,2400000.0
2007-04-05 19:25:00,103.15,103.16,103.15,103.15,79800000.0
2007-04-05 19:26:00,103.15,103.15,103.14,103.14,89499998.0
2007-04-05 19:27:00,103.15,103.15,103.13,103.13,79699999.0
2007-04-05 19:28:00,103.14,103.14,103.125,103.13,177099998.0
2007-04-05 19:29:00,103.13,103.14,103.13,103.14,77000000.0
2007-04-05 19:30:00,103.13,103.14,103.13,103.14,78000003.0
2007-04-05 19:31:00,103.12,103.12,103.12,103.12,141799998.0
2007-04-05 19:32:00,103.135,103.135,103.13,103.13,141799998.0
2007-04-05 19:33:00,103.14,103.14,103.13,103.14,58999998.0
2007-04-05 19:34:00,103.13,103.14,103.13,103.13,72700002.0
2007-04-05 19:35:00,103.14,103.14,103.13,103.14,96900004.0
2007-04-05 19:36:00,103.14,103.15,103.14,103.14,170400003.0
2007-04-05 19:37:00,103.14,103.14,103.13,103.13,122800002.0
2007-04-05 19:38:00,103.13,103.14,103.125,103.13,45700000.0
2007-04-05 19:39:00,103.13,103.13,103.115,103.12,14900000.0
2007-04-05 19:40:00,103.12,103.12,103.105,103.12,66900000.0
2007-04-05 19:41:00,103.115,103.13,103.115,103.13,12500000.0
2007-04-05 19:42:00,103.13,103.13,103.105,103.11,33300000.0
2007-04-05 19:43:00,103.12,103.13,103.11,103.12,81300000.0
2007-04-05 19:44:00,103.12,103.12,103.105,103.11,34800000.0
2007-04-05 19:45:00,103.11,103.11,103.085,103.085,103800001.0
2007-04-05 19:46:00,103.09,103.12,103.09,103.12,121400000.0
2007-04-05 19:47:00,103.11,103.12,103.105,103.105,38600000.0
2007-04-05 19:48:00,103.11,103.12,103.11,103.12,17300000.0
2007-04-05 19:49:00,103.115,103.115,103.11,103.11,69800000.0
2007-04-05 19:50:00,103.13,103.13,103.11,103.12,109600001.0
2007-04-05 19:51:00,103.12,103.13,103.12,103.13,51900000.0
2007-04-05 19:52:00,103.12,103.12,103.11,103.12,72000000.0
2007-04-05 19:53:00,103.13,103.13,103.1,103.11,331500002.0
2007-04-05 19:54:00,103.11,103.12,103.11,103.12,47600000.0
2007-04-05 19:55:00,103.12,103.13,103.12,103.13,44700000.0
2007-04-05 19:56:00,103.12,103.14,103.12,103.13,59900001.0
2007-04-05 19:57:00,103.125,103.15,103.12,103.14,107000000.0
2007-04-05 19:58:00,103.14,103.16,103.14,103.15,192000002.0
2007-04-05 19:59:00,103.14,103.14,103.13,103.13,51299999.0
2007-04-05 20:00:00,103.14,103.15,103.14,103.15,56300002.0
2007-04-05 20:01:00,103.14,103.15,103.12,103.14,132200002.0
2007-04-05 20:02:00,103.13,103.13,103.13,103.13,42700001.0
2007-04-05 20:03:00,103.13,103.13,103.12,103.12,58800001.0
2007-04-05 20:04:00,103.13,103.13,103.13,103.13,4800000.0
2007-04-05 20:06:00,103.12,103.12,103.12,103.12,27900000.0
2007-04-05 20:07:00,103.12,103.13,103.12,103.13,14400000.0
2007-04-05 20:08:00,103.12,103.13,103.12,103.12,19200000.0
2007-04-05 20:09:00,103.11,103.11,103.1,103.1,78000000.0
2007-04-05 20:10:00,103.11,103.11,103.1,103.11,27100000.0
2007-04-05 20:11:00,103.1,103.11,103.1,103.11,75400001.0
2007-04-05 20:12:00,103.11,103.11,103.095,103.095,244400004.0
2007-04-05 20:13:00,103.11,103.11,103.1,103.1,73400001.0
2007-04-05 20:14:00,103.11,103.11,103.1,103.1,84699999.0
2007-04-05 20:15:00,103.11,103.11,103.1,103.1,112200000.0
2007-04-05 20:16:00,103.1,103.1,103.085,103.1,41999999.0
2007-04-05 20:17:00,103.085,103.1,103.085,103.1,33999999.0
2007-04-05 20:18:00,103.1,103.1,103.085,103.1,68299998.0
2007-04-05 20:19:00,103.085,103.1,103.085,103.1,51299999.0
2007-04-05 20:21:00,103.1,103.11,103.09,103.11,209400001.0
2007-04-05 20:22:00,103.12,103.12,103.12,103.12,9600000.0
2007-04-05 20:23:00,103.12,103.13,103.11,103.13,82100000.0
2007-04-05 20:24:00,103.13,103.14,103.12,103.14,113400000.0
2007-04-05 20:25:00,103.13,103.13,103.13,103.13,64200001.0
2007-04-05 20:26:00,103.13,103.13,103.12,103.12,9600000.0
2007-04-05 20:27:00,103.12,103.12,103.12,103.12,4800000.0
2007-04-05 20:28:00,103.13,103.13,103.12,103.13,63500001.0
2007-04-05 20:29:00,103.13,103.15,103.13,103.15,69300003.0
2007-04-05 20:30:00,103.15,103.15,103.135,103.15,38900000.0
2007-04-05 20:31:00,103.15,103.15,103.135,103.135,18100000.0
2007-04-05 20:32:00,103.15,103.15,103.13,103.15,68600001.0
2007-04-05 20:33:00,103.14,103.15,103.12,103.125,172200004.0
2007-04-05 20:34:00,103.13,103.13,103.13,103.13,20700001.0
2007-04-05 20:35:00,103.12,103.12,103.11,103.12,44600000.0
2007-04-05 20:36:00,103.13,103.13,103.115,103.115,128100002.0
2007-04-05 20:37:00,103.11,103.11,103.11,103.11,27400000.0
2007-04-05 20:38:00,103.11,103.12,103.11,103.12,12800000.0
2007-04-05 20:39:00,103.11,103.12,103.1,103.11,282700001.0
2007-04-05 20:40:00,103.12,103.12,103.1,103.11,49800000.0
2007-04-05 20:42:00,103.1,103.12,103.1,103.11,30300000.0
2007-04-05 20:43:00,103.11,103.13,103.11,103.125,56300000.0
2007-04-05 20:44:00,103.12,103.12,103.1,103.1,183800000.0
2007-04-05 20:45:00,103.09,103.1,103.09,103.1,210400001.0
2007-04-05 20:46:00,103.1,103.1,103.09,103.09,33800000.0
2007-04-05 20:47:00,103.1,103.11,103.1,103.11,8800000.0
2007-04-05 20:48:00,103.1,103.11,103.1,103.11,53400002.0
2007-04-05 20:49:00,103.11,103.11,103.11,103.11,57800000.0
2007-04-05 20:50:00,103.11,103.11,103.1,103.11,89600000.0
2007-04-05 20:52:00,103.11,103.11,103.11,103.11,42300000.0
2007-04-05 20:53:00,103.11,103.11,103.11,103.11,62500000.0
2007-04-05 20:54:00,103.11,103.13,103.11,103.125,57400000.0
2007-04-05 20:55:00,103.12,103.13,103.105,103.13,95500000.0
2007-04-05 20:56:00,103.12,103.13,103.12,103.12,31200000.0
2007-04-05 20:57:00,103.115,103.13,103.105,103.11,61200000.0
2007-04-05 20:58:00,103.11,103.12,103.11,103.11,97599999.0
2007-04-05 20:59:00,103.11,103.12,103.1,103.12,73099999.0
2007-04-05 21:00:00,103.12,103.13,103.105,103.12,113600000.0
2007-04-05 21:01:00,103.13,103.13,103.105,103.105,14900000.0
2007-04-05 21:02:00,103.1,103.12,103.1,103.12,133000000.0
2007-04-05 21:04:00,103.12,103.12,103.11,103.12,72000000.0
2007-04-05 21:05:00,103.12,103.12,103.12,103.12,25500000.0
2007-04-05 21:08:00,103.11,103.12,103.11,103.12,44900000.0
2007-04-05 21:09:00,103.12,103.13,103.11,103.115,39600000.0
2007-04-05 21:10:00,103.12,103.12,103.12,103.12,9600000.0
2007-04-05 21:11:00,103.11,103.11,103.11,103.11,2400000.0
2007-04-05 21:13:00,103.1,103.1,103.1,103.1,27600000.0
2007-04-05 21:14:00,103.1,103.11,103.1,103.11,32400000.0
2007-04-05 21:16:00,103.1,103.12,103.085,103.11,193699999.0
2007-04-05 21:17:00,103.12,103.13,103.12,103.12,18400000.0
2007-04-05 21:18:00,103.12,103.13,103.12,103.12,12000000.0
2007-04-05 21:19:00,103.12,103.12,103.1,103.12,37800000.0
2007-04-05 21:20:00,103.12,103.12,103.12,103.12,7200000.0
2007-04-05 21:21:00,103.11,103.12,103.11,103.12,20000000.0
2007-04-05 21:22:00,103.13,103.13,103.12,103.13,32700001.0
2007-04-05 21:23:00,103.13,103.14,103.13,103.14,105900005.0
2007-04-05 21:24:00,103.14,103.14,103.14,103.14,4800000.0
2007-04-05 21:25:00,103.13,103.13,103.11,103.11,93700000.0
2007-04-05 21:26:00,103.13,103.13,103.105,103.11,14900000.0
2007-04-05 21:27:00,103.11,103.14,103.11,103.14,192200003.0
2007-04-05 21:28:00,103.14,103.14,103.14,103.14,64500003.0
2007-04-05 21:29:00,103.14,103.14,103.14,103.14,18100000.0
2007-04-05 21:30:00,103.13,103.13,103.13,103.13,21600000.0
2007-04-05 21:31:00,103.12,103.13,103.12,103.13,21600000.0
2007-04-05 21:32:00,103.14,103.14,103.14,103.14,21600000.0
2007-04-05 21:33:00,103.12,103.12,103.12,103.12,74600000.0
2007-04-05 21:34:00,103.14,103.15,103.14,103.15,74600000.0
2007-04-05 21:35:00,103.15,103.15,103.14,103.15,11200000.0
2007-04-05 21:36:00,103.14,103.17,103.14,103.17,62600000.0
2007-04-05 21:37:00,103.17,103.17,103.16,103.16,18300000.0
2007-04-05 21:38:00,103.16,103.16,103.14,103.14,23900000.0
2007-04-05 21:39:00,103.15,103.15,103.15,103.15,3200000.0
2007-04-05 21:40:00,103.14,103.15,103.14,103.15,8800000.0
2007-04-05 21:41:00,103.15,103.15,103.15,103.15,2400000.0
2007-04-05 21:42:00,103.16,103.16,103.16,103.16,31800000.0
2007-04-05 21:44:00,103.16,103.16,103.15,103.15,65000002.0
2007-04-05 21:45:00,103.17,103.17,103.15,103.15,11400000.0
2007-04-05 21:46:00,103.17,103.17,103.17,103.17,14400000.0
2007-04-05 21:47:00,103.17,103.17,103.15,103.15,50000000.0
2007-04-05 21:48:00,103.16,103.16,103.15,103.16,40100000.0
2007-04-05 21:49:00,103.16,103.16,103.13,103.15,51700001.0
2007-04-05 21:50:00,103.16,103.16,103.13,103.16,55500001.0
2007-04-05 21:51:00,103.16,103.16,103.135,103.16,22100000.0
2007-04-05 21:52:00,103.16,103.18,103.15,103.17,76800000.0
2007-04-05 21:53:00,103.15,103.18,103.15,103.165,61300000.0
2007-04-05 21:54:00,103.17,103.17,103.16,103.17,37800000.0
2007-04-05 21:55:00,103.16,103.165,103.15,103.16,156900004.0
2007-04-05 21:56:00,103.17,103.17,103.16,103.17,15200000.0
2007-04-05 21:57:00,103.17,103.17,103.14,103.16,90299999.0
2007-04-05 21:58:00,103.17,103.17,103.17,103.17,2400000.0
2007-04-05 21:59:00,103.17,103.18,103.17,103.18,20700000.0
2007-04-05 22:00:00,103.17,103.2,103.16,103.2,145599998.0
2007-04-05 22:01:00,103.2,103.2,103.175,103.175,61500000.0
2007-04-05 22:02:00,103.19,103.19,103.19,103.19,4000000.0
2007-04-05 22:03:00,103.2,103.2,103.19,103.19,31200000.0
2007-04-05 22:04:00,103.19,103.19,103.15,103.18,80199999.0
2007-04-05 22:05:00,103.19,103.19,103.17,103.18,54399999.0
2007-04-05 22:06:00,103.19,103.19,103.165,103.165,43400000.0
2007-04-05 22:07:00,103.19,103.19,103.165,103.17,216700003.0
2007-04-05 22:08:00,103.18,103.2,103.165,103.2,42100000.0
2007-04-05 22:09:00,103.2,103.21,103.19,103.21,62200000.0
2007-04-05 22:10:00,103.21,103.21,103.195,103.195,12500000.0
2007-04-05 22:11:00,103.2,103.2,103.19,103.19,27100000.0
2007-04-05 22:12:00,103.2,103.2,103.19,103.19,27100000.0
2007-04-05 22:13:00,103.195,103.205,103.195,103.205,27100000.0
2007-04-05 22:14:00,103.205,103.205,103.2,103.2,19300000.0
2007-04-05 22:15:00,103.22,103.22,103.19,103.21,59799999.0
2007-04-05 22:16:00,103.2,103.2,103.18,103.18,48000000.0
2007-04-05 22:17:00,103.19,103.19,103.165,103.165,15700000.0
2007-04-05 22:19:00,103.18,103.18,103.16,103.16,17100000.0
2007-04-05 22:20:00,103.16,103.16,103.135,103.16,125199997.0
2007-04-05 22:21:00,103.16,103.16,103.15,103.16,18400000.0
2007-04-05 22:22:00,103.16,103.16,103.15,103.15,5600000.0
2007-04-05 22:24:00,103.15,103.16,103.14,103.16,11200000.0
2007-04-05 22:25:00,103.15,103.15,103.15,103.15,10400000.0
2007-04-05 22:26:00,103.16,103.16,103.16,103.16,10400000.0
2007-04-05 22:27:00,103.15,103.16,103.14,103.15,46300000.0
2007-04-05 22:28:00,103.15,103.15,103.13,103.13,30800000.0
2007-04-05 22:29:00,103.12,103.14,103.12,103.14,24100000.0
2007-04-05 22:30:00,103.14,103.15,103.14,103.15,4800000.0
2007-04-05 22:31:00,103.16,103.16,103.135,103.15,28800000.0
2007-04-05 22:32:00,103.14,103.14,103.14,103.14,3700000.0
2007-04-05 22:33:00,103.125,103.125,103.12,103.12,24499999.0
2007-04-05 22:34:00,103.13,103.14,103.125,103.14,10800000.0
2007-04-05 22:35:00,103.13,103.14,103.125,103.13,14900000.0
2007-04-05 22:36:00,103.13,103.14,103.12,103.12,43300000.0
2007-04-05 22:37:00,103.12,103.14,103.12,103.12,31199999.0
2007-04-05 22:38:00,103.12,103.14,103.12,103.13,23199999.0
2007-04-05 22:39:00,103.13,103.13,103.13,103.13,22400000.0
2007-04-05 22:40:00,103.13,103.14,103.13,103.14,39600000.0
2007-04-05 22:41:00,103.13,103.14,103.13,103.14,8000000.0
2007-04-05 22:42:00,103.14,103.16,103.14,103.16,45800000.0
2007-04-05 22:43:00,103.15,103.17,103.15,103.16,78600000.0
2007-04-05 22:44:00,103.15,103.17,103.15,103.15,62399998.0
2007-04-05 22:45:00,103.15,103.17,103.14,103.14,100999998.0
2007-04-05 22:46:00,103.15,103.15,103.12,103.14,37700000.0
2007-04-05 22:47:00,103.125,103.13,103.12,103.12,24900000.0
2007-04-05 22:48:00,103.13,103.14,103.12,103.12,21100000.0
2007-04-05 22:49:00,103.12,103.13,103.105,103.13,94699999.0
2007-04-05 22:50:00,103.13,103.13,103.11,103.13,53800001.0
2007-04-05 22:51:00,103.13,103.17,103.13,103.17,84600000.0
2007-04-05 22:52:00,103.17,103.17,103.15,103.16,77900000.0
2007-04-05 22:53:00,103.16,103.17,103.155,103.155,47799999.0
2007-04-05 22:54:00,103.16,103.17,103.15,103.16,168900002.0
2007-04-05 22:55:00,103.15,103.16,103.14,103.15,116000000.0
2007-04-05 22:56:00,103.15,103.15,103.15,103.15,26600000.0
2007-04-05 22:57:00,103.15,103.16,103.14,103.15,79999999.0
2007-04-05 22:58:00,103.15,103.15,103.12,103.13,155999997.0
2007-04-05 22:59:00,103.13,103.13,103.095,103.125,78700000.0
2007-04-05 23:00:00,103.15,103.15,103.11,103.12,75100000.0
2007-04-05 23:01:00,103.11,103.12,103.1,103.11,91000000.0
2007-04-05 23:02:00,103.11,103.14,103.11,103.11,54600000.0
2007-04-05 23:03:00,103.11,103.11,103.1,103.11,45100000.0
2007-04-05 23:04:00,103.1,103.11,103.09,103.11,44500000.0
2007-04-05 23:05:00,103.11,103.11,103.1,103.1,12300000.0
2007-04-05 23:06:00,103.11,103.11,103.11,103.11,8000000.0
2007-04-05 23:07:00,103.11,103.12,103.11,103.11,17100000.0
2007-04-05 23:08:00,103.1,103.1,103.1,103.1,26900000.0
2007-04-05 23:09:00,103.1,103.11,103.1,103.11,40600000.0
2007-04-05 23:10:00,103.11,103.14,103.09,103.13,54100000.0
2007-04-05 23:11:00,103.13,103.14,103.13,103.13,37600000.0
2007-04-05 23:12:00,103.14,103.14,103.14,103.14,2300000.0
2007-04-05 23:13:00,103.14,103.14,103.14,103.14,2300000.0
2007-04-05 23:14:00,103.12,103.14,103.105,103.13,71699999.0
2007-04-05 23:15:00,103.13,103.13,103.11,103.11,37000000.0
2007-04-05 23:16:00,103.11,103.115,103.11,103.11,43300000.0
2007-04-05 23:17:00,103.11,103.11,103.1,103.1,27900000.0
2007-04-05 23:18:00,103.1,103.1,103.055,103.055,47900000.0
2007-04-05 23:19:00,103.05,103.05,103.05,103.05,61500000.0
2007-04-05 23:20:00,103.05,103.075,103.05,103.07,61500000.0
2007-04-05 23:21:00,103.055,103.07,103.055,103.07,10900000.0
2007-04-05 23:22:00,103.08,103.08,103.06,103.06,65200000.0
2007-04-05 23:23:00,103.06,103.08,103.06,103.07,83700000.0
2007-04-05 23:24:00,103.07,103.07,103.055,103.055,38600000.0
2007-04-05 23:25:00,103.07,103.07,103.07,103.07,1600000.0
2007-04-05 23:26:00,103.07,103.075,103.07,103.07,37000000.0
2007-04-05 23:27:00,103.075,103.09,103.06,103.06,178199998.0
2007-04-05 23:28:00,103.07,103.07,103.01,103.05,117900000.0
2007-04-05 23:29:00,103.055,103.07,103.055,103.07,114099998.0
2007-04-05 23:30:00,103.07,103.075,103.025,103.07,98799999.0
2007-04-05 23:31:00,103.075,103.085,103.075,103.08,75799998.0
2007-04-05 23:32:00,103.08,103.085,103.08,103.08,33599999.0
2007-04-05 23:33:00,103.08,103.08,103.06,103.06,53400000.0
2007-04-05 23:34:00,103.055,103.09,103.055,103.09,75499998.0
2007-04-05 23:35:00,103.09,103.09,103.09,103.09,15400000.0
2007-04-05 23:36:00,103.085,103.09,103.08,103.08,43899999.0
2007-04-05 23:38:00,103.08,103.08,103.08,103.08,1600000.0
2007-04-05 23:39:00,103.065,103.07,103.06,103.07,59200000.0
2007-04-05 23:40:00,103.05,103.07,103.05,103.07,82899999.0
2007-04-05 23:41:00,103.06,103.06,103.06,103.06,53800000.0
2007-04-05 23:42:00,103.07,103.08,103.055,103.08,53800000.0
2007-04-05 23:43:00,103.08,103.1,103.08,103.09,33300000.0
2007-04-05 23:44:00,103.09,103.09,103.09,103.09,1600000.0
2007-04-05 23:45:00,103.09,103.09,103.065,103.07,62900000.0
2007-04-05 23:46:00,103.07,103.07,103.0,103.05,117799999.0
2007-04-05 23:47:00,103.05,103.05,103.035,103.035,10100000.0
2007-04-05 23:49:00,103.05,103.06,103.04,103.06,63999999.0
2007-04-05 23:50:00,103.06,103.09,103.06,103.08,78100000.0
2007-04-05 23:51:00,103.075,103.075,103.07,103.075,37000000.0
2007-04-05 23:52:00,103.08,103.11,103.06,103.07,143099999.0
2007-04-05 23:53:00,103.07,103.07,103.065,103.065,28500000.0
2007-04-05 23:54:00,103.07,103.1,103.06,103.075,46200000.0
2007-04-05 23:56:00,103.07,103.075,103.07,103.07,26300000.0
2007-04-05 23:57:00,103.07,103.07,103.07,103.07,10900000.0
2007-04-05 23:59:00,103.07,103.075,103.07,103.075,61500000.0
2007-04-06 00:00:00,103.07,103.075,103.06,103.075,35400000.0
2007-04-06 00:01:00,103.08,103.13,103.075,103.11,191299998.0
2007-04-06 00:02:00,103.09,103.13,103.09,103.115,88400000.0
2007-04-06 00:03:00,103.12,103.14,103.1,103.14,125400002.0
2007-04-06 00:04:00,103.14,103.14,103.125,103.14,44700000.0
2007-04-06 00:05:00,103.125,103.14,103.11,103.115,145000000.0
2007-04-06 00:06:00,103.13,103.13,103.095,103.11,96300000.0
2007-04-06 00:07:00,103.12,103.13,103.12,103.13,20800000.0
2007-04-06 00:08:00,103.12,103.13,103.12,103.12,70200000.0
2007-04-06 00:09:00,103.11,103.11,103.11,103.11,37500000.0
2007-04-06 00:10:00,103.13,103.13,103.11,103.11,37500000.0
2007-04-06 00:11:00,103.11,103.11,103.1,103.1,19700000.0
2007-04-06 00:12:00,103.1,103.1,103.1,103.1,7200000.0
2007-04-06 00:13:00,103.1,103.1,103.1,103.1,4800000.0
2007-04-06 00:14:00,103.085,103.085,103.06,103.06,84099999.0
2007-04-06 00:15:00,103.07,103.07,103.06,103.06,33300001.0
2007-04-06 00:16:00,103.07,103.1,103.07,103.08,57600000.0
2007-04-06 00:17:00,103.1,103.11,103.1,103.1,27000000.0
2007-04-06 00:18:00,103.1,103.1,103.08,103.08,120499995.0
2007-04-06 00:19:00,103.085,103.1,103.08,103.1,41500000.0
2007-04-06 00:20:00,103.09,103.09,103.07,103.075,89399998.0
2007-04-06 00:21:00,103.09,103.09,103.09,103.09,6400000.0
2007-04-06 00:22:00,103.08,103.11,103.07,103.11,63800000.0
2007-04-06 00:24:00,103.1,103.11,103.1,103.1,41700000.0
2007-04-06 00:29:00,103.1,103.1,103.1,103.1,72900000.0
2007-04-06 00:30:00,103.11,103.12,103.09,103.12,72900000.0
2007-04-06 00:31:00,103.11,103.13,103.1,103.13,33700000.0
2007-04-06 00:32:00,103.13,103.13,103.13,103.13,4800000.0
2007-04-06 00:33:00,103.13,103.15,103.13,103.15,79100000.0
2007-04-06 00:34:00,103.15,103.15,103.15,103.15,20799999.0
2007-04-06 00:35:00,103.16,103.16,103.15,103.155,98600000.0
2007-04-06 00:36:00,103.15,103.17,103.15,103.17,51900000.0
2007-04-06 00:37:00,103.165,103.21,103.165,103.2,119899997.0
2007-04-06 00:38:00,103.21,103.21,103.21,103.21,9600000.0
2007-04-06 00:39:00,103.21,103.21,103.2,103.2,6400000.0
2007-04-06 00:41:00,103.21,103.22,103.2,103.21,34499999.0
2007-04-06 00:42:00,103.2,103.2,103.17,103.19,54599999.0
2007-04-06 00:43:00,103.19,103.19,103.19,103.19,22900000.0
2007-04-06 00:44:00,103.17,103.17,103.14,103.14,25299999.0
2007-04-06 00:47:00,103.145,103.145,103.145,103.145,15400000.0
2007-04-06 00:48:00,103.14,103.14,103.13,103.14,48699999.0
2007-04-06 00:50:00,103.12,103.14,103.12,103.14,17100000.0
2007-04-06 00:51:00,103.14,103.14,103.125,103.125,27900000.0
2007-04-06 00:52:00,103.14,103.14,103.1,103.12,148500000.0
2007-04-06 00:53:00,103.11,103.115,103.08,103.1,182199998.0
2007-04-06 00:54:00,103.12,103.12,103.11,103.11,27500000.0
2007-04-06 00:55:00,103.12,103.12,103.12,103.12,9100000.0
2007-04-06 00:56:00,103.11,103.12,103.1,103.12,113299998.0
2007-04-06 00:57:00,103.11,103.12,103.11,103.12,22800000.0
2007-04-06 00:58:00,103.12,103.12,103.11,103.11,5600000.0
2007-04-06 00:59:00,103.12,103.12,103.1,103.1,17500000.0
2007-04-06 01:00:00,103.1,103.1,103.09,103.09,5600000.0
2007-04-06 01:01:00,103.1,103.1,103.1,103.1,5600000.0
2007-04-06 01:03:00,103.11,103.11,103.11,103.11,3200000.0
2007-04-06 01:04:00,103.11,103.11,103.11,103.11,3200000.0
2007-04-06 01:06:00,103.11,103.11,103.11,103.11,3200000.0
2007-04-06 01:07:00,103.11,103.11,103.11,103.11,9300000.0
2007-04-06 01:09:00,103.115,103.13,103.115,103.13,38800000.0
2007-04-06 01:10:00,103.13,103.13,103.11,103.11,25400000.0
2007-04-06 01:11:00,103.14,103.15,103.14,103.15,25000000.0
2007-04-06 01:14:00,103.15,103.15,103.14,103.15,22100000.0
2007-04-06 01:15:00,103.14,103.14,103.13,103.13,46000000.0
2007-04-06 01:16:00,103.13,103.13,103.11,103.115,31900001.0
2007-04-06 01:17:00,103.115,103.115,103.115,103.115,7700000.0
2007-04-06 01:18:00,103.115,103.115,103.115,103.115,7700000.0
2007-04-06 01:19:00,103.12,103.12,103.12,103.12,20200000.0
2007-04-06 01:20:00,103.115,103.115,103.11,103.115,41100000.0
2007-04-06 01:21:00,103.11,103.115,103.11,103.115,27100000.0
2007-04-06 01:22:00,103.11,103.11,103.11,103.11,23400000.0
2007-04-06 01:23:00,103.115,103.115,103.09,103.1,128900001.0
2007-04-06 01:24:00,103.1,103.115,103.08,103.08,109999999.0
2007-04-06 01:25:00,103.1,103.1,103.095,103.095,15400000.0
2007-04-06 01:26:00,103.1,103.1,103.1,103.1,7700000.0
2007-04-06 01:27:00,103.095,103.095,103.095,103.095,7700000.0
2007-04-06 01:29:00,103.09,103.095,103.09,103.095,23200000.0
2007-04-06 01:30:00,103.095,103.095,103.075,103.075,91900000.0
2007-04-06 01:31:00,103.075,103.075,103.07,103.075,137599996.0
2007-04-06 01:32:00,103.07,103.09,103.05,103.075,116399998.0
2007-04-06 01:33:00,103.08,103.085,103.05,103.085,29200000.0
2007-04-06 01:34:00,103.085,103.1,103.06,103.1,138799998.0
2007-04-06 01:35:00,103.08,103.1,103.08,103.08,140899999.0
2007-04-06 01:36:00,103.07,103.09,103.07,103.09,9300000.0
2007-04-06 01:37:00,103.07,103.095,103.07,103.095,9300000.0
2007-04-06 01:38:00,103.095,103.1,103.095,103.1,23100000.0
2007-04-06 01:39:00,103.105,103.105,103.105,103.105,7700000.0
2007-04-06 01:40:00,103.11,103.11,103.11,103.11,32199999.0
2007-04-06 01:41:00,103.11,103.11,103.11,103.11,7700000.0
2007-04-06 01:42:00,103.11,103.11,103.1,103.11,45300000.0
2007-04-06 01:43:00,103.12,103.125,103.11,103.11,52900000.0
2007-04-06 01:44:00,103.115,103.115,103.115,103.115,9300000.0
2007-04-06 01:45:00,103.12,103.12,103.105,103.11,55500000.0
2007-04-06 01:46:00,103.125,103.13,103.1,103.13,81200000.0
2007-04-06 01:47:00,103.135,103.14,103.12,103.12,79799997.0
2007-04-06 01:48:00,103.11,103.125,103.11,103.125,33600000.0
2007-04-06 01:50:00,103.12,103.12,103.095,103.11,106299996.0
2007-04-06 01:52:00,103.115,103.115,103.11,103.11,24499999.0
2007-04-06 01:53:00,103.115,103.12,103.1,103.12,83999999.0
2007-04-06 01:54:00,103.1,103.12,103.1,103.12,176399997.0
2007-04-06 01:55:00,103.13,103.14,103.085,103.115,176500002.0
2007-04-06 01:56:00,103.11,103.115,103.11,103.11,53800002.0
2007-04-06 01:57:00,103.1,103.115,103.1,103.11,42699999.0
2007-04-06 01:58:00,103.11,103.115,103.1,103.11,92100000.0
2007-04-06 01:59:00,103.11,103.11,103.11,103.11,70600002.0
2007-04-06 02:00:00,103.1,103.1,103.09,103.09,87399998.0
2007-04-06 02:01:00,103.1,103.1,103.09,103.09,44200000.0
2007-04-06 02:02:00,103.09,103.1,103.08,103.085,88500001.0
2007-04-06 02:03:00,103.09,103.09,103.09,103.09,1500000.0
2007-04-06 02:04:00,103.09,103.09,103.09,103.09,32200000.0
2007-04-06 02:05:00,103.1,103.1,103.07,103.09,196600002.0
2007-04-06 02:06:00,103.095,103.1,103.08,103.095,174900005.0
2007-04-06 02:07:00,103.09,103.1,103.08,103.09,136900003.0
2007-04-06 02:08:00,103.095,103.1,103.09,103.1,45100000.0
2007-04-06 02:09:00,103.1,103.1,103.09,103.09,157600003.0
2007-04-06 02:10:00,103.1,103.1,103.09,103.1,116600002.0
2007-04-06 02:11:00,103.1,103.1,103.1,103.1,7800000.0
2007-04-06 02:12:00,103.1,103.1,103.09,103.09,38100001.0
2007-04-06 02:13:00,103.1,103.1,103.1,103.1,11700000.0
2007-04-06 02:15:00,103.09,103.1,103.09,103.09,69600000.0
2007-04-06 02:16:00,103.09,103.09,103.09,103.09,26600000.0
2007-04-06 02:17:00,103.09,103.1,103.09,103.09,82400000.0
2007-04-06 02:18:00,103.09,103.09,103.08,103.09,91999998.0
2007-04-06 02:19:00,103.09,103.09,103.09,103.09,3900000.0
2007-04-06 02:20:00,103.1,103.1,103.09,103.09,39800000.0
2007-04-06 02:21:00,103.1,103.1,103.1,103.1,7800000.0
2007-04-06 02:22:00,103.1,103.11,103.1,103.11,71600000.0
2007-04-06 02:23:00,103.105,103.11,103.09,103.1,231900000.0
2007-04-06 02:24:00,103.105,103.105,103.095,103.095,73200000.0
2007-04-06 02:25:00,103.1,103.1,103.09,103.09,199300000.0
2007-04-06 02:26:00,103.09,103.095,103.09,103.09,55700000.0
2007-04-06 02:27:00,103.1,103.1,103.085,103.09,95300000.0
2007-04-06 02:28:00,103.09,103.1,103.09,103.1,62100000.0
2007-04-06 02:29:00,103.11,103.13,103.11,103.12,141500000.0
2007-04-06 02:30:00,103.12,103.14,103.12,103.13,72200000.0
2007-04-06 02:31:00,103.115,103.115,103.08,103.11,179599997.0
2007-04-06 02:32:00,103.11,103.115,103.095,103.1,104800000.0
2007-04-06 02:33:00,103.105,103.105,103.09,103.1,201699997.0
2007-04-06 02:34:00,103.1,103.1,103.09,103.09,53300000.0
2007-04-06 02:35:00,103.09,103.09,103.08,103.09,43200000.0
2007-04-06 02:36:00,103.08,103.09,103.07,103.085,121999999.0
2007-04-06 02:37:00,103.08,103.09,103.08,103.09,51800000.0
2007-04-06 02:38:00,103.09,103.1,103.09,103.1,83100000.0
2007-04-06 02:39:00,103.11,103.11,103.1,103.1,57200000.0
2007-04-06 02:40:00,103.1,103.1,103.09,103.09,120800000.0
2007-04-06 02:41:00,103.09,103.09,103.07,103.07,184799997.0
2007-04-06 02:42:00,103.07,103.08,103.07,103.08,39000000.0
2007-04-06 02:43:00,103.075,103.08,103.07,103.08,99900000.0
2007-04-06 02:44:00,103.07,103.08,103.06,103.07,148199999.0
2007-04-06 02:45:00,103.07,103.07,103.025,103.055,267299996.0
2007-04-06 02:46:00,103.055,103.055,103.04,103.055,137299998.0
2007-04-06 02:47:00,103.055,103.08,103.055,103.07,161700000.0
2007-04-06 02:48:00,103.06,103.09,103.06,103.06,209599998.0
2007-04-06 02:49:00,103.065,103.08,103.06,103.08,166099999.0
2007-04-06 02:50:00,103.08,103.08,103.06,103.06,80500000.0
2007-04-06 02:51:00,103.05,103.06,103.05,103.06,41300000.0
2007-04-06 02:52:00,103.07,103.09,103.07,103.09,181100000.0
2007-04-06 02:53:00,103.09,103.095,103.08,103.08,135000000.0
2007-04-06 02:54:00,103.085,103.11,103.07,103.11,310900000.0
2007-04-06 02:55:00,103.095,103.105,103.08,103.105,251899998.0
2007-04-06 02:56:00,103.11,103.13,103.11,103.115,202200000.0
2007-04-06 02:57:00,103.11,103.13,103.11,103.13,84800000.0
2007-04-06 02:58:00,103.13,103.13,103.12,103.12,59300000.0
2007-04-06 02:59:00,103.12,103.14,103.115,103.14,80800000.0
2007-04-06 03:00:00,103.135,103.14,103.11,103.125,307699999.0
2007-04-06 03:01:00,103.12,103.13,103.1,103.105,191100002.0
2007-04-06 03:02:00,103.11,103.12,103.1,103.11,134900000.0
2007-04-06 03:03:00,103.12,103.12,103.1,103.12,123400000.0
2007-04-06 03:04:00,103.12,103.14,103.11,103.12,151499999.0
2007-04-06 03:05:00,103.12,103.13,103.12,103.13,96499999.0
2007-04-06 03:06:00,103.13,103.15,103.12,103.15,52300000.0
2007-04-06 03:07:00,103.15,103.15,103.13,103.13,143900000.0
2007-04-06 03:08:00,103.125,103.14,103.12,103.12,194900000.0
2007-04-06 03:09:00,103.14,103.14,103.12,103.12,167699996.0
2007-04-06 03:10:00,103.125,103.13,103.12,103.12,139800000.0
2007-04-06 03:11:00,103.12,103.13,103.11,103.13,240900000.0
2007-04-06 03:12:00,103.125,103.125,103.12,103.12,37500000.0
2007-04-06 03:14:00,103.115,103.12,103.1,103.115,88699999.0
2007-04-06 03:15:00,103.115,103.13,103.11,103.12,96700000.0
2007-04-06 03:16:00,103.12,103.15,103.12,103.135,95300000.0
2007-04-06 03:17:00,103.14,103.14,103.12,103.125,100399999.0
2007-04-06 03:18:00,103.12,103.13,103.12,103.13,78900000.0
2007-04-06 03:19:00,103.13,103.14,103.13,103.14,70200000.0
2007-04-06 03:20:00,103.14,103.14,103.14,103.14,8000000.0
2007-04-06 03:21:00,103.14,103.14,103.13,103.13,110400000.0
2007-04-06 03:22:00,103.14,103.14,103.14,103.14,3200000.0
2007-04-06 03:24:00,103.13,103.13,103.13,103.13,22600000.0
2007-04-06 03:26:00,103.13,103.13,103.12,103.13,61100000.0
2007-04-06 03:27:00,103.13,103.13,103.125,103.13,27900000.0
2007-04-06 03:28:00,103.125,103.14,103.125,103.14,31700000.0
2007-04-06 03:29:00,103.13,103.135,103.13,103.135,38000000.0
2007-04-06 03:30:00,103.135,103.14,103.13,103.14,49700000.0
2007-04-06 03:31:00,103.14,103.14,103.14,103.14,4000000.0
2007-04-06 03:32:00,103.135,103.14,103.13,103.14,35800000.0
2007-04-06 03:33:00,103.14,103.14,103.14,103.14,28100000.0
2007-04-06 03:34:00,103.14,103.14,103.14,103.14,15500000.0
2007-04-06 03:35:00,103.135,103.135,103.12,103.12,58200000.0
2007-04-06 03:36:00,103.13,103.13,103.11,103.11,38500000.0
2007-04-06 03:37:00,103.11,103.125,103.11,103.125,47499999.0
2007-04-06 03:38:00,103.125,103.125,103.12,103.12,67400000.0
2007-04-06 03:39:00,103.12,103.12,103.075,103.075,140700000.0
2007-04-06 03:40:00,103.095,103.095,103.08,103.09,23700000.0
2007-04-06 03:41:00,103.085,103.09,103.085,103.085,23100000.0
2007-04-06 03:43:00,103.06,103.085,103.045,103.085,26000000.0
2007-04-06 03:44:00,103.08,103.08,103.06,103.08,29700000.0
2007-04-06 03:47:00,103.08,103.08,103.075,103.075,30800000.0
2007-04-06 03:48:00,103.08,103.08,103.08,103.08,7700000.0
2007-04-06 03:49:00,103.085,103.085,103.08,103.085,27000000.0
2007-04-06 03:50:00,103.08,103.08,103.075,103.075,27100000.0
2007-04-06 03:52:00,103.07,103.07,103.07,103.07,13200000.0
2007-04-06 03:53:00,103.07,103.075,103.07,103.07,36500000.0
2007-04-06 03:54:00,103.075,103.075,103.07,103.075,30900000.0
2007-04-06 03:55:00,103.07,103.09,103.07,103.09,25600000.0
2007-04-06 03:56:00,103.07,103.085,103.07,103.08,75500000.0
2007-04-06 03:57:00,103.08,103.08,103.07,103.08,109900000.0
2007-04-06 03:59:00,103.07,103.09,103.065,103.08,116099999.0
2007-04-06 04:00:00,103.075,103.09,103.065,103.08,75100000.0
2007-04-06 04:01:00,103.065,103.08,103.065,103.065,19400000.0
2007-04-06 04:02:00,103.08,103.08,103.065,103.08,27700000.0
2007-04-06 04:04:00,103.065,103.1,103.065,103.08,26500000.0
2007-04-06 04:06:00,103.08,103.09,103.08,103.09,43600000.0
2007-04-06 04:07:00,103.09,103.11,103.085,103.09,76400000.0
2007-04-06 04:08:00,103.09,103.1,103.09,103.09,32700000.0
2007-04-06 04:09:00,103.09,103.09,103.09,103.09,19800000.0
2007-04-06 04:10:00,103.09,103.09,103.09,103.09,10200000.0
2007-04-06 04:11:00,103.09,103.1,103.09,103.1,11100000.0
2007-04-06 04:12:00,103.095,103.11,103.095,103.1,14900000.0
2007-04-06 04:13:00,103.1,103.1,103.1,103.1,12500000.0
2007-04-06 04:14:00,103.1,103.1,103.1,103.1,3200000.0
2007-04-06 04:15:00,103.09,103.1,103.09,103.1,13200000.0
2007-04-06 04:16:00,103.09,103.1,103.09,103.09,78300000.0
2007-04-06 04:17:00,103.09,103.09,103.09,103.09,24800000.0
2007-04-06 04:18:00,103.09,103.09,103.085,103.085,15400000.0
2007-04-06 04:19:00,103.09,103.09,103.09,103.09,17100000.0
2007-04-06 04:23:00,103.09,103.09,103.09,103.09,12400000.0
2007-04-06 04:24:00,103.08,103.09,103.08,103.085,148299998.0
2007-04-06 04:25:00,103.09,103.09,103.09,103.09,55100000.0
2007-04-06 04:27:00,103.09,103.09,103.09,103.09,28000000.0
2007-04-06 04:28:00,103.09,103.095,103.08,103.095,138999999.0
2007-04-06 04:29:00,103.095,103.1,103.08,103.09,175999996.0
2007-04-06 04:30:00,103.1,103.1,103.1,103.1,12600000.0
2007-04-06 04:31:00,103.1,103.1,103.1,103.1,16500000.0
2007-04-06 04:33:00,103.1,103.105,103.1,103.105,31800000.0
2007-04-06 04:34:00,103.105,103.105,103.1,103.105,27900000.0
2007-04-06 04:35:00,103.105,103.105,103.1,103.1,17800000.0
2007-04-06 04:36:00,103.1,103.1,103.09,103.1,68100000.0
2007-04-06 04:37:00,103.1,103.1,103.1,103.1,12500000.0
2007-04-06 04:38:00,103.105,103.105,103.105,103.105,15400000.0
2007-04-06 04:39:00,103.1,103.105,103.1,103.1,71299999.0
2007-04-06 04:40:00,103.1,103.105,103.1,103.1,44299999.0
2007-04-06 04:41:00,103.1,103.1,103.1,103.1,12500000.0
2007-04-06 04:42:00,103.1,103.105,103.1,103.105,44299999.0
2007-04-06 04:45:00,103.1,103.1,103.1,103.1,34700000.0
2007-04-06 04:46:00,103.1,103.1,103.1,103.1,51099999.0
2007-04-06 04:47:00,103.1,103.105,103.09,103.105,84199999.0
2007-04-06 04:48:00,103.1,103.1,103.09,103.09,38100000.0
2007-04-06 04:49:00,103.09,103.1,103.09,103.1,89299999.0
2007-04-06 04:50:00,103.1,103.1,103.1,103.1,8700000.0
2007-04-06 04:51:00,103.1,103.1,103.09,103.1,29800000.0
2007-04-06 04:52:00,103.09,103.1,103.08,103.08,105000001.0
2007-04-06 04:53:00,103.095,103.1,103.095,103.1,25100000.0
2007-04-06 04:54:00,103.1,103.1,103.08,103.09,48700001.0
2007-04-06 04:55:00,103.1,103.1,103.1,103.1,34800000.0
2007-04-06 04:56:00,103.1,103.1,103.095,103.095,68000000.0
2007-04-06 04:57:00,103.1,103.1,103.1,103.1,18799999.0
2007-04-06 04:58:00,103.1,103.1,103.09,103.095,47199999.0
2007-04-06 04:59:00,103.1,103.1,103.1,103.1,16400000.0
2007-04-06 05:00:00,103.1,103.11,103.095,103.11,60000000.0
2007-04-06 05:01:00,103.11,103.12,103.11,103.12,35200000.0
2007-04-06 05:02:00,103.12,103.13,103.12,103.13,10200000.0
2007-04-06 05:03:00,103.13,103.13,103.105,103.11,73100000.0
2007-04-06 05:04:00,103.11,103.11,103.11,103.11,47200000.0
2007-04-06 05:06:00,103.11,103.11,103.11,103.11,38500000.0
2007-04-06 05:07:00,103.105,103.105,103.105,103.105,7700000.0
2007-04-06 05:08:00,103.09,103.11,103.09,103.11,35900000.0
2007-04-06 05:09:00,103.1,103.11,103.1,103.11,22700000.0
2007-04-06 05:10:00,103.11,103.11,103.11,103.11,54000000.0
2007-04-06 05:11:00,103.115,103.115,103.105,103.11,42500000.0
2007-04-06 05:12:00,103.11,103.11,103.11,103.11,80200000.0
2007-04-06 05:13:00,103.115,103.115,103.1,103.11,80200000.0
2007-04-06 05:14:00,103.11,103.115,103.105,103.115,38600000.0
2007-04-06 05:15:00,103.12,103.13,103.11,103.11,46300000.0
2007-04-06 05:16:00,103.11,103.13,103.1,103.11,171200000.0
2007-04-06 05:18:00,103.1,103.11,103.1,103.11,30900000.0
2007-04-06 05:20:00,103.11,103.115,103.105,103.115,38600000.0
2007-04-06 05:21:00,103.115,103.12,103.11,103.11,60600000.0
2007-04-06 05:22:00,103.12,103.12,103.105,103.105,22000000.0
2007-04-06 05:23:00,103.12,103.12,103.12,103.12,2400000.0
2007-04-06 05:24:00,103.12,103.14,103.12,103.13,22200000.0
2007-04-06 05:25:00,103.12,103.12,103.095,103.1,111200000.0
2007-04-06 05:26:00,103.1,103.1,103.095,103.095,46800000.0
2007-04-06 05:27:00,103.11,103.11,103.095,103.095,29100000.0
2007-04-06 05:28:00,103.1,103.1,103.1,103.1,58800000.0
2007-04-06 05:29:00,103.11,103.11,103.1,103.1,72800000.0
2007-04-06 05:30:00,103.11,103.11,103.11,103.11,7200000.0
2007-04-06 05:31:00,103.105,103.11,103.1,103.1,28800000.0
2007-04-06 05:32:00,103.11,103.11,103.11,103.11,4000000.0
2007-04-06 05:33:00,103.11,103.12,103.11,103.12,14400000.0
2007-04-06 05:34:00,103.11,103.11,103.11,103.11,15900000.0
2007-04-06 05:35:00,103.11,103.11,103.11,103.11,12000000.0
2007-04-06 05:36:00,103.11,103.11,103.11,103.11,9600000.0
2007-04-06 05:37:00,103.12,103.12,103.12,103.12,7200000.0
2007-04-06 05:38:00,103.11,103.11,103.11,103.11,32400000.0
2007-04-06 05:39:00,103.11,103.12,103.11,103.11,26800000.0
2007-04-06 05:40:00,103.12,103.12,103.12,103.12,9600000.0
2007-04-06 05:41:00,103.13,103.14,103.12,103.14,77600000.0
2007-04-06 05:42:00,103.14,103.14,103.13,103.13,86200000.0
2007-04-06 05:43:00,103.13,103.13,103.13,103.13,32400000.0
2007-04-06 05:44:00,103.13,103.13,103.12,103.12,46200000.0
2007-04-06 05:45:00,103.14,103.14,103.125,103.125,28800000.0
2007-04-06 05:46:00,103.14,103.14,103.13,103.13,39900000.0
2007-04-06 05:47:00,103.14,103.14,103.14,103.14,3200000.0
2007-04-06 05:48:00,103.13,103.14,103.13,103.14,9500000.0
2007-04-06 05:49:00,103.15,103.15,103.15,103.15,6400000.0
2007-04-06 05:50:00,103.15,103.15,103.12,103.14,111000000.0
2007-04-06 05:51:00,103.15,103.15,103.15,103.15,800000.0
2007-04-06 05:52:00,103.14,103.14,103.14,103.14,12000000.0
2007-04-06 05:53:00,103.14,103.14,103.14,103.14,9600000.0
2007-04-06 05:54:00,103.135,103.15,103.135,103.145,102399999.0
2007-04-06 05:55:00,103.145,103.16,103.14,103.14,97899999.0
2007-04-06 05:56:00,103.16,103.16,103.15,103.16,65700000.0
2007-04-06 05:57:00,103.16,103.17,103.15,103.15,123400000.0
2007-04-06 05:58:00,103.15,103.15,103.145,103.145,52600000.0
2007-04-06 05:59:00,103.15,103.16,103.15,103.16,51700000.0
2007-04-06 06:00:00,103.15,103.15,103.15,103.15,11100000.0
2007-04-06 06:01:00,103.15,103.15,103.135,103.135,8500000.0
2007-04-06 06:02:00,103.15,103.15,103.135,103.15,13900000.0
2007-04-06 06:03:00,103.13,103.14,103.13,103.14,25200000.0
2007-04-06 06:04:00,103.13,103.14,103.13,103.135,53800000.0
2007-04-06 06:05:00,103.14,103.14,103.14,103.14,4800000.0
2007-04-06 06:06:00,103.13,103.14,103.13,103.13,51899999.0
2007-04-06 06:07:00,103.13,103.13,103.12,103.12,89799999.0
2007-04-06 06:08:00,103.12,103.13,103.115,103.12,37299999.0
2007-04-06 06:09:00,103.13,103.14,103.13,103.13,112400000.0
2007-04-06 06:10:00,103.13,103.15,103.13,103.15,43799999.0
2007-04-06 06:11:00,103.15,103.16,103.14,103.15,181699999.0
2007-04-06 06:12:00,103.15,103.17,103.15,103.17,40200000.0
2007-04-06 06:13:00,103.17,103.19,103.155,103.18,127599999.0
2007-04-06 06:14:00,103.19,103.21,103.18,103.2,88900000.0
2007-04-06 06:15:00,103.19,103.19,103.16,103.16,170700000.0
2007-04-06 06:16:00,103.17,103.17,103.16,103.16,45700000.0
2007-04-06 06:17:00,103.16,103.17,103.15,103.15,70500000.0
2007-04-06 06:18:00,103.16,103.16,103.15,103.15,50200000.0
2007-04-06 06:19:00,103.16,103.16,103.14,103.14,104200000.0
2007-04-06 06:20:00,103.14,103.15,103.14,103.14,20600000.0
2007-04-06 06:21:00,103.14,103.14,103.13,103.14,14200000.0
2007-04-06 06:22:00,103.14,103.14,103.13,103.13,27400001.0
2007-04-06 06:23:00,103.15,103.15,103.13,103.13,23500000.0
2007-04-06 06:24:00,103.13,103.13,103.13,103.13,26700000.0
2007-04-06 06:25:00,103.13,103.13,103.13,103.13,12600000.0
2007-04-06 06:26:00,103.13,103.14,103.12,103.14,119400003.0
2007-04-06 06:27:00,103.14,103.15,103.14,103.15,22200000.0
2007-04-06 06:28:00,103.16,103.17,103.15,103.155,117600000.0
2007-04-06 06:29:00,103.17,103.17,103.15,103.15,26700000.0
2007-04-06 06:30:00,103.15,103.15,103.15,103.15,2400000.0
2007-04-06 06:31:00,103.14,103.14,103.13,103.13,49499999.0
2007-04-06 06:32:00,103.13,103.15,103.13,103.13,81700000.0
2007-04-06 06:33:00,103.13,103.14,103.13,103.13,68600000.0
2007-04-06 06:34:00,103.13,103.14,103.13,103.14,79200000.0
2007-04-06 06:35:00,103.14,103.14,103.12,103.12,65299999.0
2007-04-06 06:36:00,103.13,103.14,103.13,103.14,34600000.0
2007-04-06 06:37:00,103.15,103.15,103.14,103.15,19700000.0
2007-04-06 06:38:00,103.15,103.15,103.14,103.14,17200000.0
2007-04-06 06:40:00,103.15,103.15,103.14,103.14,9500000.0
2007-04-06 06:41:00,103.15,103.15,103.15,103.15,800000.0
2007-04-06 06:42:00,103.14,103.15,103.14,103.14,22200000.0
2007-04-06 06:43:00,103.15,103.16,103.15,103.16,8000000.0
2007-04-06 06:44:00,103.15,103.15,103.14,103.145,42100000.0
2007-04-06 06:45:00,103.15,103.15,103.15,103.15,23700000.0
2007-04-06 06:48:00,103.15,103.15,103.15,103.15,2400000.0
2007-04-06 06:51:00,103.16,103.16,103.145,103.145,30400000.0
2007-04-06 06:52:00,103.14,103.16,103.14,103.15,38400000.0
2007-04-06 06:53:00,103.15,103.15,103.15,103.15,15000000.0
2007-04-06 06:54:00,103.16,103.16,103.15,103.16,19800000.0
2007-04-06 06:55:00,103.15,103.18,103.15,103.17,23100000.0
2007-04-06 06:56:00,103.18,103.18,103.17,103.17,18300000.0
2007-04-06 06:57:00,103.17,103.18,103.17,103.17,16700000.0
2007-04-06 06:58:00,103.16,103.18,103.15,103.17,56799999.0
2007-04-06 06:59:00,103.165,103.19,103.165,103.18,58800000.0
2007-04-06 07:00:00,103.175,103.18,103.175,103.18,12500000.0
2007-04-06 07:01:00,103.17,103.17,103.16,103.16,39600000.0
2007-04-06 07:02:00,103.155,103.16,103.145,103.15,152300000.0
2007-04-06 07:03:00,103.15,103.15,103.15,103.15,30600000.0
2007-04-06 07:04:00,103.16,103.16,103.15,103.15,61500000.0
2007-04-06 07:05:00,103.155,103.16,103.15,103.15,121200000.0
2007-04-06 07:06:00,103.15,103.16,103.15,103.16,67500000.0
2007-04-06 07:07:00,103.16,103.17,103.15,103.15,164699999.0
2007-04-06 07:08:00,103.16,103.16,103.15,103.15,92800000.0
2007-04-06 07:09:00,103.15,103.15,103.14,103.14,4700000.0
2007-04-06 07:10:00,103.15,103.15,103.15,103.15,4700000.0
2007-04-06 07:11:00,103.15,103.15,103.13,103.14,51200000.0
2007-04-06 07:12:00,103.14,103.15,103.12,103.14,80600001.0
2007-04-06 07:13:00,103.13,103.15,103.13,103.14,61100000.0
2007-04-06 07:14:00,103.15,103.15,103.14,103.14,25100000.0
2007-04-06 07:15:00,103.14,103.14,103.13,103.13,27500000.0
2007-04-06 07:16:00,103.13,103.14,103.13,103.14,18700000.0
2007-04-06 07:17:00,103.13,103.13,103.12,103.125,74700001.0
2007-04-06 07:18:00,103.14,103.14,103.13,103.13,25100000.0
2007-04-06 07:19:00,103.14,103.14,103.13,103.13,27600000.0
2007-04-06 07:22:00,103.13,103.14,103.13,103.14,25100000.0
2007-04-06 07:24:00,103.14,103.14,103.125,103.13,68800000.0
2007-04-06 07:25:00,103.13,103.14,103.13,103.14,44000000.0
2007-04-06 07:27:00,103.14,103.14,103.13,103.135,23000001.0
2007-04-06 07:28:00,103.135,103.14,103.13,103.14,157600000.0
2007-04-06 07:29:00,103.14,103.14,103.13,103.14,30900000.0
2007-04-06 07:30:00,103.14,103.14,103.13,103.14,19800000.0
2007-04-06 07:31:00,103.13,103.14,103.13,103.13,30400000.0
2007-04-06 07:32:00,103.13,103.13,103.13,103.13,54600000.0
2007-04-06 07:34:00,103.13,103.14,103.13,103.14,47300000.0
2007-04-06 07:36:00,103.15,103.15,103.15,103.15,2400000.0
2007-04-06 07:37:00,103.15,103.15,103.15,103.15,2900000.0
2007-04-06 07:38:00,103.14,103.15,103.14,103.15,25100000.0
2007-04-06 07:39:00,103.15,103.16,103.15,103.16,42100000.0
2007-04-06 07:40:00,103.14,103.15,103.14,103.15,41900001.0
2007-04-06 07:41:00,103.16,103.16,103.155,103.155,31400000.0
2007-04-06 07:42:00,103.16,103.16,103.16,103.16,13500000.0
2007-04-06 07:43:00,103.15,103.15,103.15,103.15,35200000.0
2007-04-06 07:44:00,103.15,103.15,103.14,103.15,61199999.0
2007-04-06 07:45:00,103.14,103.14,103.11,103.11,70000000.0
2007-04-06 07:46:00,103.11,103.11,103.09,103.1,145399999.0
2007-04-06 07:47:00,103.11,103.12,103.1,103.115,185499996.0
2007-04-06 07:48:00,103.13,103.13,103.12,103.13,52300000.0
2007-04-06 07:50:00,103.14,103.14,103.13,103.14,18300000.0
2007-04-06 07:51:00,103.13,103.13,103.13,103.13,23700000.0
2007-04-06 07:52:00,103.13,103.13,103.12,103.125,71700002.0
2007-04-06 07:55:00,103.13,103.13,103.13,103.13,10200000.0
2007-04-06 07:57:00,103.13,103.14,103.13,103.13,49700000.0
2007-04-06 07:58:00,103.11,103.11,103.11,103.11,50900000.0
2007-04-06 07:59:00,103.13,103.14,103.13,103.14,50900000.0
2007-04-06 08:00:00,103.13,103.13,103.13,103.13,6300000.0
2007-04-06 08:02:00,103.13,103.13,103.11,103.13,42200000.0
2007-04-06 08:03:00,103.12,103.12,103.09,103.11,35300000.0
2007-04-06 08:04:00,103.1,103.1,103.09,103.1,72100000.0
2007-04-06 08:05:00,103.09,103.09,103.08,103.09,25900000.0
2007-04-06 08:06:00,103.1,103.11,103.1,103.1,20000000.0
2007-04-06 08:07:00,103.1,103.11,103.09,103.09,153500000.0
2007-04-06 08:08:00,103.09,103.09,103.08,103.09,58499999.0
2007-04-06 08:09:00,103.09,103.09,103.09,103.09,34800000.0
2007-04-06 08:10:00,103.1,103.11,103.1,103.11,31900000.0
2007-04-06 08:11:00,103.11,103.11,103.11,103.11,18900000.0
2007-04-06 08:12:00,103.11,103.12,103.11,103.12,7200000.0
2007-04-06 08:14:00,103.11,103.11,103.095,103.11,72700000.0
2007-04-06 08:15:00,103.11,103.11,103.09,103.1,18700000.0
2007-04-06 08:16:00,103.085,103.1,103.085,103.1,12500000.0
2007-04-06 08:17:00,103.09,103.09,103.08,103.08,27000000.0
2007-04-06 08:18:00,103.08,103.09,103.08,103.08,17400000.0
2007-04-06 08:19:00,103.09,103.09,103.07,103.07,11900000.0
2007-04-06 08:20:00,103.08,103.09,103.07,103.09,20600000.0
2007-04-06 08:23:00,103.08,103.08,103.08,103.08,23900000.0
2007-04-06 08:24:00,103.09,103.09,103.08,103.09,23900000.0
2007-04-06 08:25:00,103.09,103.09,103.09,103.09,23700000.0
2007-04-06 08:26:00,103.1,103.1,103.1,103.1,8800000.0
2007-04-06 08:27:00,103.11,103.11,103.11,103.11,3200000.0
2007-04-06 08:28:00,103.1,103.12,103.1,103.11,37800000.0
2007-04-06 08:29:00,103.11,103.11,103.1,103.1,9600000.0
2007-04-06 08:30:00,103.09,103.09,103.07,103.09,102700000.0
2007-04-06 08:31:00,103.09,103.09,103.065,103.065,28300000.0
2007-04-06 08:32:00,103.06,103.07,103.045,103.07,28500000.0
2007-04-06 08:33:00,103.08,103.08,103.07,103.08,36100000.0
2007-04-06 08:34:00,103.08,103.08,103.07,103.07,39600000.0
2007-04-06 08:35:00,103.07,103.07,103.07,103.07,9600000.0
2007-04-06 08:36:00,103.08,103.08,103.08,103.08,18300000.0
2007-04-06 08:37:00,103.08,103.08,103.08,103.08,67500000.0
2007-04-06 08:38:00,103.08,103.09,103.06,103.06,187700001.0
2007-04-06 08:39:00,103.07,103.07,103.035,103.06,202500001.0
2007-04-06 08:41:00,103.07,103.07,103.06,103.06,23500000.0
2007-04-06 08:42:00,103.05,103.05,103.05,103.05,134100004.0
2007-04-06 08:43:00,103.06,103.06,103.05,103.06,79799999.0
2007-04-06 08:44:00,103.07,103.08,103.07,103.08,20700000.0
2007-04-06 08:45:00,103.08,103.09,103.07,103.07,93800000.0
2007-04-06 08:46:00,103.06,103.08,103.06,103.08,29400000.0
2007-04-06 08:48:00,103.09,103.09,103.07,103.09,87900000.0
2007-04-06 08:50:00,103.09,103.1,103.09,103.1,129600000.0
2007-04-06 08:51:00,103.11,103.11,103.1,103.1,73900000.0
2007-04-06 08:52:00,103.09,103.1,103.09,103.09,36600000.0
2007-04-06 08:53:00,103.09,103.09,103.07,103.08,93900000.0
2007-04-06 08:54:00,103.08,103.08,103.07,103.07,13900000.0
2007-04-06 08:55:00,103.05,103.07,103.05,103.07,29400000.0
2007-04-06 08:56:00,103.05,103.07,103.05,103.07,81900000.0
2007-04-06 08:57:00,103.07,103.08,103.04,103.07,96200001.0
2007-04-06 08:58:00,103.08,103.08,103.07,103.07,60400000.0
2007-04-06 08:59:00,103.08,103.08,103.07,103.08,91400000.0
2007-04-06 09:00:00,103.08,103.08,103.08,103.08,15900000.0
2007-04-06 09:01:00,103.09,103.09,103.08,103.09,42900000.0
2007-04-06 09:02:00,103.08,103.08,103.08,103.08,15900000.0
2007-04-06 09:03:00,103.09,103.09,103.08,103.09,47700000.0
2007-04-06 09:05:00,103.08,103.08,103.08,103.08,15900000.0
2007-04-06 09:06:00,103.09,103.09,103.08,103.08,148100000.0
2007-04-06 09:07:00,103.08,103.08,103.08,103.08,15900000.0
2007-04-06 09:08:00,103.08,103.08,103.08,103.08,18300000.0
2007-04-06 09:10:00,103.08,103.08,103.08,103.08,15900000.0
2007-04-06 09:11:00,103.07,103.07,103.05,103.05,42600001.0
2007-04-06 09:12:00,103.05,103.07,103.05,103.07,42200001.0
2007-04-06 09:14:00,103.06,103.06,103.06,103.06,47700000.0
2007-04-06 09:15:00,103.06,103.07,103.06,103.07,19100000.0
2007-04-06 09:17:00,103.06,103.06,103.06,103.06,15900000.0
2007-04-06 09:18:00,103.07,103.08,103.05,103.08,53300000.0
2007-04-06 09:19:00,103.06,103.07,103.06,103.07,46200000.0
2007-04-06 09:21:00,103.07,103.08,103.06,103.06,90800000.0
2007-04-06 09:22:00,103.06,103.06,103.06,103.06,43800001.0
2007-04-06 09:23:00,103.08,103.08,103.08,103.08,43800001.0
2007-04-06 09:24:00,103.08,103.08,103.08,103.08,36600001.0
2007-04-06 09:25:00,103.08,103.08,103.08,103.08,4800000.0
2007-04-06 09:26:00,103.08,103.08,103.08,103.08,800000.0
2007-04-06 09:27:00,103.09,103.09,103.09,103.09,27000000.0
2007-04-06 09:28:00,103.09,103.1,103.09,103.09,68300000.0
2007-04-06 09:29:00,103.11,103.11,103.08,103.09,97000000.0
2007-04-06 09:30:00,103.08,103.1,103.08,103.1,73200001.0
2007-04-06 09:31:00,103.1,103.1,103.1,103.1,14300000.0
2007-04-06 09:32:00,103.11,103.11,103.1,103.1,56400000.0
2007-04-06 09:33:00,103.09,103.11,103.08,103.1,129100000.0
2007-04-06 09:34:00,103.11,103.11,103.11,103.11,13500000.0
2007-04-06 09:35:00,103.1,103.1,103.09,103.09,28600000.0
2007-04-06 09:36:00,103.11,103.11,103.1,103.1,28600000.0
2007-04-06 09:37:00,103.11,103.11,103.09,103.1,73100001.0
2007-04-06 09:38:00,103.11,103.11,103.09,103.1,49100000.0
2007-04-06 09:39:00,103.09,103.14,103.09,103.14,130300000.0
2007-04-06 09:40:00,103.14,103.14,103.14,103.14,34000000.0
2007-04-06 09:41:00,103.16,103.16,103.11,103.14,41700000.0
2007-04-06 09:42:00,103.12,103.13,103.12,103.13,251800000.0
2007-04-06 09:43:00,103.14,103.14,103.13,103.14,40500000.0
2007-04-06 09:44:00,103.14,103.16,103.115,103.16,88700000.0
2007-04-06 09:45:00,103.17,103.17,103.16,103.17,117800000.0
2007-04-06 09:46:00,103.16,103.17,103.16,103.17,16700000.0
2007-04-06 09:47:00,103.15,103.16,103.15,103.15,27000000.0
2007-04-06 09:48:00,103.18,103.18,103.17,103.17,27000000.0
2007-04-06 09:49:00,103.17,103.17,103.16,103.16,90400000.0
2007-04-06 09:50:00,103.18,103.18,103.14,103.14,174400000.0
2007-04-06 09:51:00,103.12,103.14,103.12,103.14,14300000.0
2007-04-06 09:52:00,103.12,103.15,103.12,103.15,58700000.0
2007-04-06 09:53:00,103.14,103.15,103.13,103.13,98900000.0
2007-04-06 09:54:00,103.12,103.15,103.12,103.15,15100000.0
2007-04-06 09:55:00,103.14,103.17,103.14,103.17,15500000.0
2007-04-06 09:56:00,103.17,103.17,103.15,103.17,90300000.0
2007-04-06 09:57:00,103.15,103.18,103.13,103.17,77800000.0
2007-04-06 09:58:00,103.18,103.19,103.15,103.18,56400000.0
2007-04-06 09:59:00,103.17,103.18,103.17,103.18,23000000.0
2007-04-06 10:00:00,103.15,103.15,103.15,103.15,6400000.0
2007-04-06 10:01:00,103.15,103.16,103.15,103.16,16700000.0
2007-04-06 10:02:00,103.15,103.15,103.12,103.15,51600000.0
2007-04-06 10:03:00,103.14,103.15,103.13,103.13,70700000.0
2007-04-06 10:04:00,103.14,103.15,103.13,103.14,85800000.0
2007-04-06 10:06:00,103.15,103.15,103.15,103.15,27000000.0
2007-04-06 10:07:00,103.14,103.14,103.14,103.14,14300000.0
2007-04-06 10:08:00,103.15,103.15,103.14,103.15,32599999.0
2007-04-06 10:09:00,103.14,103.14,103.14,103.14,14300000.0
2007-04-06 10:10:00,103.14,103.16,103.12,103.15,23900000.0
2007-04-06 10:11:00,103.12,103.15,103.12,103.15,3200000.0
2007-04-06 10:12:00,103.12,103.16,103.12,103.15,23700000.0
2007-04-06 10:13:00,103.15,103.15,103.105,103.13,34300000.0
2007-04-06 10:14:00,103.16,103.16,103.14,103.14,58900001.0
2007-04-06 10:15:00,103.15,103.15,103.13,103.15,108100001.0
2007-04-06 10:16:00,103.135,103.135,103.135,103.135,25799999.0
2007-04-06 10:17:00,103.14,103.15,103.14,103.15,34199999.0
2007-04-06 10:18:00,103.14,103.15,103.14,103.14,50099999.0
2007-04-06 10:19:00,103.15,103.15,103.13,103.15,62299999.0
2007-04-06 10:20:00,103.14,103.15,103.13,103.14,134400000.0
2007-04-06 10:21:00,103.14,103.14,103.14,103.14,18299999.0
2007-04-06 10:22:00,103.14,103.15,103.14,103.14,50899999.0
2007-04-06 10:23:00,103.15,103.15,103.15,103.15,18299999.0
2007-04-06 10:24:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 10:26:00,103.13,103.13,103.13,103.13,1600000.0
2007-04-06 10:29:00,103.13,103.13,103.11,103.11,21500001.0
2007-04-06 10:31:00,103.11,103.11,103.11,103.11,2400000.0
2007-04-06 10:32:00,103.095,103.13,103.095,103.13,3800000.0
2007-04-06 10:34:00,103.13,103.13,103.11,103.11,21500001.0
2007-04-06 10:35:00,103.13,103.13,103.12,103.12,22300000.0
2007-04-06 10:36:00,103.11,103.13,103.11,103.13,21500001.0
2007-04-06 10:38:00,103.13,103.13,103.13,103.13,10300000.0
2007-04-06 10:39:00,103.13,103.13,103.13,103.13,8700000.0
2007-04-06 10:41:00,103.13,103.14,103.13,103.14,19200000.0
2007-04-06 10:43:00,103.15,103.15,103.14,103.14,17400000.0
2007-04-06 10:46:00,103.15,103.17,103.15,103.17,93299998.0
2007-04-06 10:48:00,103.17,103.17,103.16,103.16,18200000.0
2007-04-06 10:49:00,103.16,103.16,103.16,103.16,10300000.0
2007-04-06 10:50:00,103.16,103.17,103.12,103.13,67400000.0
2007-04-06 10:51:00,103.11,103.14,103.11,103.11,140799996.0
2007-04-06 10:52:00,103.12,103.13,103.1,103.12,277000000.0
2007-04-06 10:53:00,103.1,103.12,103.1,103.12,54899998.0
2007-04-06 10:54:00,103.12,103.12,103.11,103.12,48599998.0
2007-04-06 10:55:00,103.12,103.14,103.11,103.13,175199992.0
2007-04-06 10:56:00,103.14,103.14,103.13,103.14,29300000.0
2007-04-06 10:57:00,103.14,103.14,103.14,103.14,14000000.0
2007-04-06 10:58:00,103.14,103.15,103.14,103.14,32500000.0
2007-04-06 10:59:00,103.14,103.14,103.14,103.14,11100000.0
2007-04-06 11:00:00,103.13,103.14,103.13,103.13,65000000.0
2007-04-06 11:01:00,103.14,103.14,103.13,103.13,23000000.0
2007-04-06 11:02:00,103.14,103.14,103.11,103.13,165999994.0
2007-04-06 11:03:00,103.14,103.14,103.13,103.13,80700000.0
2007-04-06 11:04:00,103.13,103.14,103.13,103.13,55400000.0
2007-04-06 11:06:00,103.14,103.14,103.14,103.14,24600000.0
2007-04-06 11:07:00,103.14,103.14,103.14,103.14,11100000.0
2007-04-06 11:08:00,103.15,103.15,103.14,103.14,38100000.0
2007-04-06 11:09:00,103.15,103.15,103.14,103.14,75600001.0
2007-04-06 11:10:00,103.15,103.18,103.15,103.17,99500003.0
2007-04-06 11:11:00,103.17,103.17,103.17,103.17,15100000.0
2007-04-06 11:15:00,103.15,103.16,103.15,103.15,31000000.0
2007-04-06 11:16:00,103.16,103.16,103.16,103.16,31000000.0
2007-04-06 11:17:00,103.15,103.15,103.15,103.15,31000000.0
2007-04-06 11:18:00,103.16,103.16,103.16,103.16,31000000.0
2007-04-06 11:19:00,103.17,103.17,103.17,103.17,31000000.0
2007-04-06 11:20:00,103.17,103.17,103.17,103.17,136100000.0
2007-04-06 11:21:00,103.17,103.17,103.16,103.16,80000001.0
2007-04-06 11:23:00,103.17,103.17,103.15,103.16,85100000.0
2007-04-06 11:24:00,103.16,103.17,103.15,103.17,48500000.0
2007-04-06 11:25:00,103.17,103.17,103.145,103.16,175000000.0
2007-04-06 11:26:00,103.17,103.17,103.155,103.155,80700001.0
2007-04-06 11:27:00,103.17,103.17,103.17,103.17,31000000.0
2007-04-06 11:28:00,103.18,103.18,103.16,103.18,57300002.0
2007-04-06 11:29:00,103.18,103.18,103.155,103.155,76200000.0
2007-04-06 11:30:00,103.17,103.18,103.155,103.16,334300001.0
2007-04-06 11:31:00,103.17,103.17,103.16,103.16,34200001.0
2007-04-06 11:32:00,103.16,103.18,103.16,103.17,212400007.0
2007-04-06 11:33:00,103.16,103.16,103.14,103.15,206000006.0
2007-04-06 11:34:00,103.15,103.15,103.15,103.15,41400002.0
2007-04-06 11:37:00,103.15,103.15,103.14,103.14,95499999.0
2007-04-06 11:38:00,103.14,103.14,103.14,103.14,20700001.0
2007-04-06 11:39:00,103.13,103.13,103.095,103.095,52299999.0
2007-04-06 11:40:00,103.12,103.12,103.11,103.11,56500000.0
2007-04-06 11:41:00,103.11,103.14,103.11,103.13,160700002.0
2007-04-06 11:42:00,103.14,103.14,103.13,103.13,63700001.0
2007-04-06 11:43:00,103.13,103.13,103.13,103.13,14300000.0
2007-04-06 11:44:00,103.13,103.13,103.13,103.13,1600000.0
2007-04-06 11:45:00,103.13,103.13,103.13,103.13,15900000.0
2007-04-06 11:46:00,103.13,103.13,103.13,103.13,1600000.0
2007-04-06 11:47:00,103.12,103.13,103.12,103.13,34200000.0
2007-04-06 11:48:00,103.13,103.13,103.12,103.12,34900000.0
2007-04-06 11:51:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 11:56:00,103.14,103.14,103.14,103.14,36599998.0
2007-04-06 11:57:00,103.14,103.14,103.13,103.13,34100000.0
2007-04-06 11:58:00,103.12,103.14,103.12,103.14,56900000.0
2007-04-06 12:00:00,103.13,103.14,103.13,103.14,27000000.0
2007-04-06 12:01:00,103.13,103.13,103.12,103.13,54200000.0
2007-04-06 12:02:00,103.13,103.14,103.13,103.13,108899998.0
2007-04-06 12:03:00,103.12,103.13,103.12,103.13,39699999.0
2007-04-06 12:04:00,103.13,103.14,103.12,103.12,65999998.0
2007-04-06 12:05:00,103.12,103.13,103.12,103.12,101799997.0
2007-04-06 12:06:00,103.12,103.14,103.12,103.14,107799997.0
2007-04-06 12:07:00,103.13,103.13,103.13,103.13,13500000.0
2007-04-06 12:10:00,103.13,103.13,103.12,103.12,35000000.0
2007-04-06 12:11:00,103.12,103.13,103.105,103.13,101599999.0
2007-04-06 12:13:00,103.13,103.13,103.12,103.13,47700001.0
2007-04-06 12:14:00,103.13,103.13,103.12,103.12,34200001.0
2007-04-06 12:17:00,103.13,103.13,103.12,103.12,34200001.0
2007-04-06 12:22:00,103.13,103.13,103.13,103.13,13500000.0
2007-04-06 12:24:00,103.13,103.14,103.13,103.14,82699997.0
2007-04-06 12:25:00,103.13,103.13,103.12,103.12,42900000.0
2007-04-06 12:26:00,103.12,103.13,103.12,103.12,96300001.0
2007-04-06 12:28:00,103.12,103.12,103.12,103.12,29400000.0
2007-04-06 12:29:00,103.11,103.13,103.08,103.13,78799999.0
2007-04-06 12:30:00,103.13,103.13,103.11,103.11,54700000.0
2007-04-06 12:31:00,103.14,103.16,103.13,103.16,72400000.0
2007-04-06 12:32:00,103.15,103.16,103.14,103.16,34200000.0
2007-04-06 12:33:00,103.14,103.16,103.14,103.15,64800000.0
2007-04-06 12:35:00,103.14,103.15,103.14,103.15,57300000.0
2007-04-06 12:36:00,103.14,103.14,103.14,103.14,15900000.0
2007-04-06 12:37:00,103.16,103.16,103.15,103.15,55700001.0
2007-04-06 12:38:00,103.15,103.16,103.15,103.16,56500000.0
2007-04-06 12:39:00,103.16,103.16,103.16,103.16,22200000.0
2007-04-06 12:40:00,103.14,103.14,103.14,103.14,16700001.0
2007-04-06 12:42:00,103.16,103.16,103.15,103.15,45300000.0
2007-04-06 12:43:00,103.16,103.16,103.15,103.15,52600001.0
2007-04-06 12:46:00,103.17,103.17,103.17,103.17,13500000.0
2007-04-06 12:47:00,103.16,103.18,103.16,103.18,56400000.0
2007-04-06 12:48:00,103.17,103.18,103.17,103.18,29400000.0
2007-04-06 12:49:00,103.17,103.18,103.16,103.17,58800000.0
2007-04-06 12:50:00,103.17,103.17,103.17,103.17,27000000.0
2007-04-06 12:53:00,103.18,103.18,103.18,103.18,13500000.0
2007-04-06 12:54:00,103.18,103.2,103.145,103.19,64200001.0
2007-04-06 12:55:00,103.19,103.19,103.19,103.19,15900000.0
2007-04-06 12:56:00,103.18,103.19,103.18,103.19,32600001.0
2007-04-06 12:58:00,103.19,103.19,103.19,103.19,28600000.0
2007-04-06 12:59:00,103.18,103.19,103.18,103.19,45300000.0
2007-04-06 13:00:00,103.19,103.2,103.19,103.19,77100000.0
2007-04-06 13:01:00,103.18,103.18,103.18,103.18,14300000.0
2007-04-06 13:03:00,103.18,103.18,103.18,103.18,13500000.0
2007-04-06 13:04:00,103.18,103.18,103.15,103.15,42900000.0
2007-04-06 13:05:00,103.15,103.15,103.14,103.14,35800000.0
2007-04-06 13:06:00,103.13,103.14,103.115,103.115,65099999.0
2007-04-06 13:07:00,103.13,103.13,103.13,103.13,33400002.0
2007-04-06 13:08:00,103.115,103.13,103.115,103.13,46400001.0
2007-04-06 13:09:00,103.12,103.13,103.11,103.13,127700003.0
2007-04-06 13:10:00,103.11,103.13,103.11,103.12,69900000.0
2007-04-06 13:11:00,103.13,103.13,103.13,103.13,45300000.0
2007-04-06 13:12:00,103.13,103.13,103.13,103.13,13500000.0
2007-04-06 13:13:00,103.13,103.13,103.13,103.13,43700000.0
2007-04-06 13:14:00,103.13,103.14,103.13,103.14,63600001.0
2007-04-06 13:16:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 13:17:00,103.14,103.14,103.12,103.12,54000000.0
2007-04-06 13:18:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 13:22:00,103.14,103.14,103.14,103.14,15900000.0
2007-04-06 13:23:00,103.13,103.13,103.13,103.13,15900000.0
2007-04-06 13:24:00,103.14,103.16,103.14,103.14,61200000.0
2007-04-06 13:26:00,103.14,103.14,103.14,103.14,13500000.0
2007-04-06 13:27:00,103.14,103.14,103.14,103.14,15900000.0
2007-04-06 13:31:00,103.14,103.14,103.14,103.14,15900000.0
2007-04-06 13:32:00,103.135,103.15,103.135,103.15,122400002.0
2007-04-06 13:33:00,103.15,103.18,103.14,103.18,203000000.0
2007-04-06 13:34:00,103.17,103.18,103.17,103.18,27000000.0
2007-04-06 13:35:00,103.18,103.22,103.16,103.19,208400000.0
2007-04-06 13:36:00,103.21,103.21,103.17,103.17,137099995.0
2007-04-06 13:37:00,103.18,103.22,103.18,103.22,122199997.0
2007-04-06 13:38:00,103.21,103.21,103.21,103.21,89399999.0
2007-04-06 13:39:00,103.21,103.21,103.21,103.21,35300000.0
2007-04-06 13:40:00,103.21,103.22,103.21,103.22,55200000.0
2007-04-06 13:41:00,103.22,103.22,103.22,103.22,19100000.0
2007-04-06 13:42:00,103.22,103.22,103.21,103.22,48299999.0
2007-04-06 13:43:00,103.22,103.22,103.215,103.215,69800000.0
2007-04-06 13:44:00,103.21,103.23,103.21,103.23,93700003.0
2007-04-06 13:45:00,103.22,103.23,103.22,103.23,62100003.0
2007-04-06 13:46:00,103.22,103.22,103.185,103.19,191599999.0
2007-04-06 13:47:00,103.19,103.2,103.175,103.19,236599998.0
2007-04-06 13:48:00,103.19,103.23,103.07,103.19,532099990.0
2007-04-06 13:49:00,103.19,103.23,103.17,103.17,368499994.0
2007-04-06 13:51:00,103.21,103.21,103.18,103.19,85699997.0
2007-04-06 13:52:00,103.2,103.2,103.18,103.18,114599999.0
2007-04-06 13:53:00,103.18,103.19,103.18,103.19,74900002.0
2007-04-06 13:54:00,103.2,103.2,103.2,103.2,800000.0
2007-04-06 13:55:00,103.2,103.2,103.185,103.185,108600002.0
2007-04-06 13:56:00,103.19,103.22,103.19,103.21,207400000.0
2007-04-06 13:57:00,103.21,103.23,103.21,103.23,161500003.0
2007-04-06 13:58:00,103.24,103.24,103.205,103.205,244700002.0
2007-04-06 13:59:00,103.205,103.22,103.205,103.22,98500002.0
2007-04-06 14:00:00,103.23,103.23,103.21,103.21,225600000.0
2007-04-06 14:01:00,103.21,103.21,103.21,103.21,73399997.0
2007-04-06 14:02:00,103.21,103.21,103.2,103.2,71200000.0
2007-04-06 14:03:00,103.2,103.2,103.16,103.16,289100002.0
2007-04-06 14:04:00,103.16,103.16,103.13,103.145,300400002.0
2007-04-06 14:05:00,103.16,103.18,103.16,103.18,455299996.0
2007-04-06 14:06:00,103.17,103.18,103.145,103.18,435700003.0
2007-04-06 14:07:00,103.17,103.18,103.17,103.17,154999996.0
2007-04-06 14:08:00,103.17,103.18,103.17,103.18,223800000.0
2007-04-06 14:09:00,103.185,103.185,103.17,103.17,99699999.0
2007-04-06 14:10:00,103.18,103.18,103.17,103.17,96500000.0
2007-04-06 14:11:00,103.18,103.18,103.17,103.17,418400000.0
2007-04-06 14:12:00,103.16,103.16,103.145,103.16,53100000.0
2007-04-06 14:13:00,103.16,103.21,103.16,103.21,255400001.0
2007-04-06 14:14:00,103.21,103.21,103.21,103.21,74100002.0
2007-04-06 14:15:00,103.21,103.22,103.21,103.22,255300010.0
2007-04-06 14:16:00,103.22,103.22,103.21,103.21,92900002.0
2007-04-06 14:17:00,103.21,103.21,103.19,103.19,184600001.0
2007-04-06 14:18:00,103.2,103.21,103.18,103.18,126800003.0
2007-04-06 14:19:00,103.19,103.19,103.17,103.17,98600000.0
2007-04-06 14:20:00,103.18,103.18,103.17,103.17,166200001.0
2007-04-06 14:21:00,103.17,103.19,103.17,103.19,119100001.0
2007-04-06 14:22:00,103.2,103.22,103.2,103.22,154700003.0
2007-04-06 14:23:00,103.22,103.22,103.18,103.2,524700003.0
2007-04-06 14:24:00,103.205,103.24,103.205,103.21,366500002.0
2007-04-06 14:25:00,103.22,103.22,103.19,103.2,700000000.0
2007-04-06 14:26:00,103.2,103.24,103.2,103.21,757099995.0
2007-04-06 14:27:00,103.22,103.23,103.16,103.18,504199998.0
2007-04-06 14:28:00,103.17,103.24,103.16,103.17,683699993.0
2007-04-06 14:29:00,103.18,103.21,103.1,103.1,325599984.0
2007-04-06 14:30:00,103.46,103.46,103.37,103.42,877799994.0
2007-04-06 14:31:00,103.42,103.48,103.4,103.48,1060699991.0
2007-04-06 14:32:00,103.49,103.49,103.39,103.41,716299993.0
2007-04-06 14:33:00,103.39,103.39,103.305,103.36,901299991.0
2007-04-06 14:34:00,103.31,103.41,103.31,103.39,631299994.0
2007-04-06 14:35:00,103.4,103.42,103.27,103.27,967099986.0
2007-04-06 14:36:00,103.28,103.34,103.21,103.315,916699988.0
2007-04-06 14:37:00,103.32,103.355,103.28,103.31,606599987.0
2007-04-06 14:38:00,103.3,103.37,103.28,103.365,925699988.0
2007-04-06 14:39:00,103.365,103.39,103.33,103.385,295500001.0
2007-04-06 14:40:00,103.36,103.43,103.325,103.425,595299992.0
2007-04-06 14:41:00,103.43,103.46,103.37,103.45,664299996.0
2007-04-06 14:42:00,103.44,103.45,103.41,103.44,464399999.0
2007-04-06 14:43:00,103.43,103.44,103.355,103.44,686299997.0
2007-04-06 14:44:00,103.44,103.49,103.43,103.47,638099993.0
2007-04-06 14:45:00,103.48,103.5,103.43,103.48,600399994.0
2007-04-06 14:46:00,103.47,103.54,103.47,103.5,483600000.0
2007-04-06 14:47:00,103.51,103.52,103.49,103.52,343499999.0
2007-04-06 14:48:00,103.5,103.5,103.46,103.48,683200002.0
2007-04-06 14:49:00,103.48,103.51,103.47,103.49,657399993.0
2007-04-06 14:50:00,103.5,103.5,103.435,103.435,293799995.0
2007-04-06 14:51:00,103.43,103.47,103.43,103.45,557799985.0
2007-04-06 14:52:00,103.46,103.46,103.435,103.435,243699989.0
2007-04-06 14:53:00,103.43,103.47,103.43,103.46,390699997.0
2007-04-06 14:54:00,103.47,103.47,103.44,103.44,376399995.0
2007-04-06 14:55:00,103.42,103.48,103.42,103.47,357399993.0
2007-04-06 14:56:00,103.44,103.47,103.44,103.45,331399996.0
2007-04-06 14:57:00,103.455,103.47,103.43,103.44,187500000.0
2007-04-06 14:58:00,103.46,103.475,103.44,103.47,194100001.0
2007-04-06 14:59:00,103.475,103.49,103.47,103.475,117999998.0
2007-04-06 15:00:00,103.48,103.49,103.46,103.49,387599991.0
2007-04-06 15:01:00,103.49,103.52,103.485,103.49,338799998.0
2007-04-06 15:02:00,103.5,103.52,103.47,103.5,252599997.0
2007-04-06 15:03:00,103.49,103.57,103.49,103.56,413299992.0
2007-04-06 15:04:00,103.55,103.55,103.51,103.52,465699994.0
2007-04-06 15:05:00,103.515,103.55,103.515,103.54,123999997.0
2007-04-06 15:06:00,103.55,103.55,103.53,103.53,59399999.0
2007-04-06 15:07:00,103.535,103.56,103.535,103.55,145199998.0
2007-04-06 15:08:00,103.55,103.57,103.52,103.53,403899992.0
2007-04-06 15:09:00,103.54,103.56,103.53,103.54,311099996.0
2007-04-06 15:10:00,103.55,103.56,103.53,103.56,390999990.0
2007-04-06 15:11:00,103.55,103.56,103.54,103.56,146299998.0
2007-04-06 15:12:00,103.55,103.56,103.535,103.55,187500000.0
2007-04-06 15:13:00,103.555,103.58,103.55,103.57,104700000.0
2007-04-06 15:14:00,103.57,103.57,103.52,103.53,404999999.0
2007-04-06 15:15:00,103.53,103.55,103.525,103.54,312899998.0
2007-04-06 15:16:00,103.525,103.56,103.525,103.55,207500003.0
2007-04-06 15:17:00,103.56,103.56,103.51,103.55,388599999.0
2007-04-06 15:18:00,103.55,103.57,103.53,103.56,152800000.0
2007-04-06 15:19:00,103.56,103.56,103.55,103.56,85799999.0
2007-04-06 15:20:00,103.55,103.55,103.55,103.55,85799999.0
2007-04-06 15:21:00,103.57,103.58,103.57,103.58,85799999.0
2007-04-06 15:22:00,103.57,103.59,103.57,103.58,204199999.0
2007-04-06 15:23:00,103.58,103.59,103.575,103.58,182199997.0
2007-04-06 15:24:00,103.59,103.6,103.58,103.59,128699999.0
2007-04-06 15:25:00,103.59,103.6,103.57,103.58,243199999.0
2007-04-06 15:26:00,103.58,103.6,103.58,103.6,162700000.0
2007-04-06 15:27:00,103.6,103.64,103.6,103.6,418000000.0
2007-04-06 15:28:00,103.63,103.63,103.61,103.62,240900001.0
2007-04-06 15:29:00,103.62,103.63,103.61,103.615,153999998.0
2007-04-06 15:30:00,103.61,103.63,103.61,103.62,146499997.0
2007-04-06 15:31:00,103.63,103.63,103.63,103.63,209299994.0
2007-04-06 15:32:00,103.62,103.66,103.62,103.66,209299994.0
2007-04-06 15:33:00,103.65,103.67,103.635,103.65,519100002.0
2007-04-06 15:34:00,103.65,103.65,103.65,103.65,128000000.0
2007-04-06 15:35:00,103.65,103.65,103.64,103.64,109400000.0
2007-04-06 15:36:00,103.66,103.66,103.64,103.64,161899998.0
2007-04-06 15:37:00,103.64,103.65,103.63,103.63,269299997.0
2007-04-06 15:38:00,103.64,103.65,103.61,103.62,329599993.0
2007-04-06 15:39:00,103.64,103.64,103.615,103.63,359399990.0
2007-04-06 15:40:00,103.615,103.63,103.615,103.63,122999998.0
2007-04-06 15:41:00,103.63,103.64,103.62,103.64,193499996.0
2007-04-06 15:42:00,103.64,103.64,103.64,103.64,158999995.0
2007-04-06 15:43:00,103.64,103.64,103.62,103.63,105799999.0
2007-04-06 15:44:00,103.64,103.64,103.62,103.64,144699999.0
2007-04-06 15:45:00,103.64,103.66,103.64,103.64,190299999.0
2007-04-06 15:46:00,103.66,103.66,103.65,103.65,75700000.0
2007-04-06 15:47:00,103.65,103.65,103.64,103.65,223999994.0
2007-04-06 15:48:00,103.64,103.64,103.64,103.64,52500000.0
2007-04-06 15:49:00,103.65,103.65,103.64,103.65,279099992.0
2007-04-06 15:50:00,103.66,103.66,103.64,103.65,139700000.0
2007-04-06 15:51:00,103.66,103.66,103.65,103.65,32600000.0
2007-04-06 15:52:00,103.66,103.66,103.65,103.66,119199999.0
2007-04-06 15:53:00,103.65,103.66,103.63,103.65,186199999.0
2007-04-06 15:54:00,103.65,103.66,103.65,103.65,73000000.0
2007-04-06 15:55:00,103.65,103.65,103.65,103.65,21400000.0
2007-04-06 15:56:00,103.66,103.66,103.66,103.66,83400000.0
2007-04-06 15:57:00,103.66,103.67,103.66,103.66,187899998.0
2007-04-06 15:58:00,103.66,103.68,103.66,103.67,213999999.0
2007-04-06 15:59:00,103.67,103.69,103.66,103.67,261600003.0
2007-04-06 16:00:00,103.665,103.69,103.665,103.69,158199997.0
2007-04-06 16:01:00,103.69,103.72,103.675,103.705,125800001.0
2007-04-06 16:02:00,103.7,103.73,103.7,103.71,239899998.0
2007-04-06 16:03:00,103.72,103.72,103.7,103.71,173800002.0
2007-04-06 16:04:00,103.73,103.73,103.7,103.71,217600000.0
2007-04-06 16:05:00,103.71,103.71,103.7,103.71,100000000.0
2007-04-06 16:06:00,103.7,103.71,103.69,103.71,154099999.0
2007-04-06 16:07:00,103.71,103.71,103.7,103.7,150600000.0
2007-04-06 16:08:00,103.71,103.71,103.69,103.69,54800000.0
2007-04-06 16:09:00,103.67,103.68,103.64,103.66,181700001.0
2007-04-06 16:10:00,103.67,103.7,103.64,103.7,81800000.0
2007-04-06 16:11:00,103.68,103.7,103.68,103.7,27000000.0
2007-04-06 16:12:00,103.71,103.74,103.7,103.71,340299998.0
2007-04-06 16:13:00,103.71,103.71,103.69,103.71,121199997.0
2007-04-06 16:14:00,103.7,103.7,103.7,103.7,58900000.0
2007-04-06 16:15:00,103.695,103.71,103.68,103.695,58900000.0
2007-04-06 16:16:00,103.71,103.71,103.69,103.71,113500001.0
2007-04-06 16:17:00,103.7,103.7,103.7,103.7,58799999.0
2007-04-06 16:18:00,103.7,103.7,103.69,103.69,31799999.0
2007-04-06 16:19:00,103.68,103.68,103.67,103.67,100000000.0
2007-04-06 16:20:00,103.67,103.68,103.67,103.68,158200002.0
2007-04-06 16:21:00,103.69,103.71,103.675,103.7,355899998.0
2007-04-06 16:22:00,103.69,103.7,103.69,103.69,89899999.0
2007-04-06 16:23:00,103.685,103.71,103.685,103.71,69499998.0
2007-04-06 16:24:00,103.71,103.71,103.71,103.71,31799999.0
2007-04-06 16:25:00,103.71,103.72,103.69,103.69,287899993.0
2007-04-06 16:26:00,103.69,103.7,103.68,103.69,115500002.0
2007-04-06 16:27:00,103.7,103.7,103.69,103.69,169899995.0
2007-04-06 16:28:00,103.69,103.72,103.69,103.72,276799994.0
2007-04-06 16:29:00,103.71,103.72,103.695,103.72,526199988.0
2007-04-06 16:30:00,103.71,103.72,103.705,103.705,132099997.0
2007-04-06 16:31:00,103.71,103.73,103.71,103.72,144000001.0
2007-04-06 16:32:00,103.74,103.74,103.71,103.71,197099996.0
2007-04-06 16:33:00,103.72,103.73,103.715,103.715,139499996.0
2007-04-06 16:34:00,103.7,103.72,103.69,103.71,168799999.0
2007-04-06 16:35:00,103.73,103.73,103.73,103.73,18299999.0
2007-04-06 16:36:00,103.73,103.73,103.73,103.73,96299999.0
2007-04-06 16:37:00,103.73,103.73,103.71,103.71,69499999.0
2007-04-06 16:38:00,103.73,103.73,103.71,103.73,115299999.0
2007-04-06 16:39:00,103.73,103.73,103.73,103.73,13500000.0
2007-04-06 16:40:00,103.74,103.74,103.73,103.74,71299999.0
2007-04-06 16:41:00,103.74,103.74,103.71,103.74,323999995.0
2007-04-06 16:42:00,103.73,103.74,103.71,103.73,108799998.0
2007-04-06 16:43:00,103.73,103.735,103.73,103.735,68999998.0
2007-04-06 16:44:00,103.73,103.74,103.73,103.73,73199996.0
2007-04-06 16:45:00,103.71,103.76,103.71,103.76,205999998.0
2007-04-06 16:46:00,103.77,103.77,103.75,103.75,28399999.0
2007-04-06 16:47:00,103.74,103.74,103.73,103.74,173499996.0
2007-04-06 16:50:00,103.73,103.75,103.73,103.75,83299998.0
2007-04-06 16:51:00,103.74,103.75,103.74,103.75,45099998.0
2007-04-06 16:52:00,103.76,103.76,103.76,103.76,13500000.0
2007-04-06 16:53:00,103.76,103.76,103.74,103.74,50899999.0
2007-04-06 16:54:00,103.74,103.75,103.74,103.75,45899999.0
2007-04-06 16:55:00,103.76,103.76,103.75,103.75,51700000.0
2007-04-06 16:56:00,103.74,103.74,103.74,103.74,26799999.0
2007-04-06 16:57:00,103.74,103.74,103.73,103.74,181199996.0
2007-04-06 16:58:00,103.73,103.74,103.73,103.73,190699996.0
2007-04-06 16:59:00,103.73,103.75,103.73,103.74,252499997.0
2007-04-06 17:00:00,103.75,103.75,103.72,103.75,89500000.0
2007-04-06 17:01:00,103.74,103.76,103.73,103.75,304599994.0
2007-04-06 17:02:00,103.76,103.77,103.74,103.77,246799998.0
2007-04-06 17:03:00,103.76,103.77,103.75,103.75,67100000.0
2007-04-06 17:04:00,103.76,103.76,103.73,103.73,224500000.0
2007-04-06 17:05:00,103.74,103.75,103.73,103.735,91900000.0
2007-04-06 17:06:00,103.75,103.75,103.75,103.75,27000000.0
2007-04-06 17:07:00,103.74,103.74,103.735,103.735,94699998.0
2007-04-06 17:08:00,103.75,103.75,103.75,103.75,33400000.0
2007-04-06 17:09:00,103.75,103.75,103.73,103.74,143299998.0
2007-04-06 17:10:00,103.74,103.74,103.74,103.74,3800000.0
2007-04-06 17:11:00,103.74,103.74,103.73,103.74,155799998.0
2007-04-06 17:12:00,103.74,103.74,103.72,103.74,257099998.0
2007-04-06 17:13:00,103.74,103.74,103.74,103.74,31799999.0
2007-04-06 17:14:00,103.74,103.74,103.725,103.74,153699999.0
2007-04-06 17:15:00,103.74,103.74,103.73,103.73,97799999.0
2007-04-06 17:16:00,103.73,103.74,103.72,103.74,69199999.0
2007-04-06 17:17:00,103.73,103.74,103.725,103.74,105999998.0
2007-04-06 17:18:00,103.74,103.74,103.74,103.74,18299999.0
2007-04-06 17:23:00,103.73,103.74,103.73,103.74,39099998.0
2007-04-06 17:25:00,103.73,103.73,103.73,103.73,18299999.0
2007-04-06 17:26:00,103.73,103.73,103.73,103.73,31799999.0
2007-04-06 17:27:00,103.73,103.73,103.73,103.73,32899999.0
2007-04-06 17:31:00,103.72,103.72,103.72,103.72,19100000.0
2007-04-06 17:32:00,103.73,103.73,103.72,103.72,37399999.0
2007-04-06 17:33:00,103.71,103.71,103.71,103.71,51999998.0
2007-04-06 17:34:00,103.705,103.72,103.705,103.71,51999998.0
2007-04-06 17:35:00,103.7,103.7,103.7,103.7,36599998.0
2007-04-06 17:36:00,103.69,103.7,103.69,103.7,78000000.0
2007-04-06 17:38:00,103.69,103.69,103.675,103.68,78000000.0
2007-04-06 17:39:00,103.69,103.7,103.69,103.7,45299999.0
2007-04-06 17:40:00,103.7,103.7,103.69,103.69,59399999.0
2007-04-06 17:41:00,103.7,103.7,103.69,103.69,59399999.0
2007-04-06 17:42:00,103.7,103.7,103.7,103.7,31799999.0
2007-04-06 17:45:00,103.71,103.71,103.7,103.7,36599998.0
2007-04-06 17:47:00,103.71,103.71,103.7,103.71,55699998.0
2007-04-06 17:49:00,103.71,103.71,103.71,103.71,19900000.0
2007-04-06 17:50:00,103.72,103.72,103.71,103.71,37399999.0
2007-04-06 17:51:00,103.72,103.72,103.72,103.72,22399999.0
2007-04-06 17:52:00,103.71,103.71,103.71,103.71,70799999.0
2007-04-06 17:53:00,103.72,103.72,103.71,103.71,70799999.0
2007-04-06 17:54:00,103.72,103.72,103.71,103.72,18299999.0
2007-04-06 17:57:00,103.71,103.72,103.71,103.71,18299999.0
2007-04-06 17:58:00,103.72,103.72,103.71,103.71,18299999.0
2007-04-06 17:59:00,103.72,103.72,103.71,103.72,18299999.0
2007-04-06 18:00:00,103.72,103.72,103.72,103.72,18299999.0
2007-04-06 18:01:00,103.71,103.71,103.71,103.71,18299999.0
2007-04-06 18:02:00,103.71,103.72,103.71,103.72,69199998.0
2007-04-06 18:03:00,103.72,103.72,103.69,103.69,93199998.0
2007-04-06 18:04:00,103.69,103.69,103.69,103.69,22500000.0
2007-04-06 18:05:00,103.7,103.7,103.7,103.7,18299999.0
2007-04-06 18:06:00,103.69,103.7,103.69,103.69,56499999.0
2007-04-06 18:07:00,103.7,103.7,103.675,103.69,58599999.0
2007-04-06 18:08:00,103.68,103.69,103.68,103.69,32599999.0
2007-04-06 18:09:00,103.69,103.69,103.68,103.68,54899997.0
2007-04-06 18:11:00,103.69,103.69,103.69,103.69,54899997.0
2007-04-06 18:12:00,103.69,103.69,103.69,103.69,18299999.0
2007-04-06 18:13:00,103.69,103.69,103.67,103.67,51099999.0
2007-04-06 18:14:00,103.69,103.69,103.68,103.68,32599999.0
2007-04-06 18:15:00,103.675,103.675,103.67,103.67,18600000.0
2007-04-06 18:16:00,103.68,103.69,103.67,103.67,65499999.0
2007-04-06 18:17:00,103.67,103.67,103.67,103.67,3200000.0
2007-04-06 18:18:00,103.68,103.69,103.67,103.69,45899998.0
2007-04-06 18:19:00,103.68,103.68,103.68,103.68,19100000.0
2007-04-06 18:21:00,103.69,103.69,103.69,103.69,36599998.0
2007-04-06 18:22:00,103.69,103.69,103.69,103.69,37399999.0
2007-04-06 18:25:00,103.68,103.69,103.67,103.68,91199998.0
2007-04-06 18:29:00,103.68,103.68,103.68,103.68,36599998.0
2007-04-06 18:31:00,103.65,103.65,103.65,103.65,38200000.0
2007-04-06 18:32:00,103.65,103.68,103.65,103.68,213499996.0
2007-04-06 18:33:00,103.67,103.68,103.66,103.68,90699997.0
2007-04-06 18:35:00,103.675,103.675,103.67,103.675,32400000.0
2007-04-06 18:36:00,103.69,103.69,103.69,103.69,19100000.0
2007-04-06 18:37:00,103.71,103.71,103.695,103.695,70299997.0
2007-04-06 18:38:00,103.7,103.7,103.7,103.7,36599998.0
2007-04-06 18:40:00,103.68,103.71,103.68,103.71,20699999.0
2007-04-06 18:41:00,103.7,103.71,103.695,103.7,105100000.0
2007-04-06 18:42:00,103.7,103.7,103.7,103.7,39800000.0
2007-04-06 18:43:00,103.71,103.71,103.7,103.7,56499999.0
2007-04-06 18:44:00,103.7,103.7,103.7,103.7,37399999.0
2007-04-06 18:45:00,103.7,103.7,103.7,103.7,18299999.0
2007-04-06 18:46:00,103.69,103.69,103.69,103.69,72699998.0
2007-04-06 18:48:00,103.675,103.69,103.66,103.66,69199999.0
2007-04-06 18:49:00,103.68,103.68,103.66,103.67,62200001.0
2007-04-06 18:50:00,103.67,103.68,103.67,103.675,40500000.0
2007-04-06 18:51:00,103.67,103.675,103.67,103.67,24700000.0
2007-04-06 18:52:00,103.675,103.68,103.67,103.68,56700000.0
2007-04-06 18:53:00,103.67,103.68,103.67,103.67,78999999.0
2007-04-06 18:54:00,103.68,103.69,103.67,103.68,62099999.0
2007-04-06 18:55:00,103.67,103.67,103.67,103.67,8500000.0
2007-04-06 18:56:00,103.68,103.68,103.67,103.68,40299999.0
2007-04-06 18:57:00,103.68,103.68,103.66,103.66,40299999.0
2007-04-06 18:58:00,103.66,103.66,103.65,103.65,46199999.0
2007-04-06 18:59:00,103.66,103.66,103.55,103.55,464499993.0
2007-04-06 19:00:00,103.57,103.59,103.565,103.58,206599999.0
2007-04-06 19:01:00,103.575,103.6,103.56,103.56,102099999.0
2007-04-06 19:02:00,103.6,103.63,103.58,103.58,100499997.0
2007-04-06 19:03:00,103.615,103.64,103.58,103.58,53599998.0
2007-04-06 19:04:00,103.58,103.63,103.58,103.61,68199998.0
2007-04-06 19:05:00,103.6,103.62,103.6,103.61,171299993.0
2007-04-06 19:06:00,103.595,103.61,103.595,103.61,33699999.0
2007-04-06 19:07:00,103.61,103.63,103.61,103.62,68299999.0
2007-04-06 19:08:00,103.64,103.65,103.625,103.625,53199999.0
2007-04-06 19:10:00,103.6,103.62,103.6,103.62,39799998.0
2007-04-06 19:11:00,103.615,103.62,103.6,103.62,113499996.0
2007-04-06 19:12:00,103.61,103.61,103.61,103.61,18299999.0
2007-04-06 19:13:00,103.62,103.62,103.6,103.6,63399997.0
2007-04-06 19:14:00,103.6,103.61,103.6,103.61,23900000.0
2007-04-06 19:16:00,103.62,103.62,103.62,103.62,18299999.0
2007-04-06 19:17:00,103.615,103.62,103.6,103.6,71099998.0
2007-04-06 19:18:00,103.62,103.62,103.615,103.615,33699999.0
2007-04-06 19:19:00,103.63,103.63,103.63,103.63,27000000.0
2007-04-06 19:20:00,103.625,103.64,103.625,103.64,22600000.0
2007-04-06 19:21:00,103.62,103.62,103.62,103.62,8400000.0
2007-04-06 19:22:00,103.62,103.62,103.62,103.62,68399997.0
2007-04-06 19:23:00,103.64,103.64,103.605,103.62,196499994.0
2007-04-06 19:24:00,103.64,103.64,103.62,103.64,79000000.0
2007-04-06 19:25:00,103.64,103.64,103.64,103.64,69199998.0
2007-04-06 19:26:00,103.62,103.65,103.62,103.64,52499998.0
2007-04-06 19:28:00,103.65,103.65,103.64,103.64,40200001.0
2007-04-06 19:29:00,103.65,103.65,103.65,103.65,13500000.0
2007-04-06 19:30:00,103.65,103.65,103.65,103.65,13500000.0
2007-04-06 19:31:00,103.65,103.65,103.65,103.65,13500000.0
2007-04-06 19:35:00,103.645,103.65,103.63,103.65,94300000.0
2007-04-06 19:36:00,103.64,103.66,103.64,103.66,67300000.0
2007-04-06 19:39:00,103.65,103.65,103.65,103.65,8500000.0
2007-04-06 19:41:00,103.66,103.66,103.66,103.66,13500000.0
2007-04-06 19:43:00,103.65,103.655,103.65,103.655,16200000.0
2007-04-06 19:45:00,103.65,103.65,103.65,103.65,8500000.0
2007-04-06 19:47:00,103.66,103.66,103.66,103.66,13500000.0
2007-04-06 19:48:00,103.65,103.66,103.65,103.65,67299999.0
2007-04-06 19:50:00,103.65,103.66,103.65,103.66,58300000.0
2007-04-06 19:51:00,103.65,103.66,103.64,103.64,85399998.0
2007-04-06 19:52:00,103.65,103.65,103.625,103.625,21200000.0
2007-04-06 19:53:00,103.64,103.64,103.64,103.64,50099998.0
2007-04-06 19:54:00,103.64,103.65,103.64,103.65,66299999.0
2007-04-06 19:56:00,103.65,103.65,103.65,103.65,8500000.0
2007-04-06 19:57:00,103.65,103.65,103.65,103.65,800000.0
2007-04-06 19:58:00,103.65,103.65,103.65,103.65,8500000.0
2007-04-06 19:59:00,103.65,103.66,103.65,103.66,200099996.0
2007-04-06 20:00:00,103.65,103.65,103.64,103.65,200099996.0
2007-04-06 20:01:00,103.65,103.66,103.64,103.65,238599999.0
2007-04-06 20:02:00,103.645,103.66,103.645,103.66,21200000.0
2007-04-06 20:03:00,103.65,103.66,103.65,103.65,76099998.0
2007-04-06 20:04:00,103.65,103.66,103.645,103.645,128199999.0
2007-04-06 20:05:00,103.64,103.65,103.63,103.63,87500000.0
2007-04-06 20:06:00,103.645,103.67,103.63,103.64,102500000.0
2007-04-06 20:07:00,103.64,103.64,103.64,103.64,2800000.0
2007-04-06 20:09:00,103.63,103.63,103.63,103.63,2800000.0
2007-04-06 20:10:00,103.64,103.64,103.63,103.63,9300000.0
2007-04-06 20:12:00,103.65,103.65,103.65,103.65,32000000.0
2007-04-06 20:15:00,103.65,103.65,103.645,103.645,97700001.0
2007-04-06 20:16:00,103.65,103.65,103.65,103.65,18299999.0
2007-04-06 20:17:00,103.65,103.65,103.65,103.65,26000000.0
2007-04-06 20:19:00,103.65,103.65,103.65,103.65,18299999.0
2007-04-06 20:20:00,103.67,103.67,103.66,103.66,72500000.0
2007-04-06 20:22:00,103.66,103.66,103.66,103.66,64000000.0
2007-04-06 20:25:00,103.67,103.67,103.67,103.67,64000000.0
2007-04-06 20:26:00,103.67,103.67,103.66,103.66,64799999.0
2007-04-06 20:27:00,103.65,103.67,103.65,103.655,112200000.0
2007-04-06 20:28:00,103.67,103.67,103.665,103.665,105299999.0
2007-04-06 20:30:00,103.67,103.67,103.67,103.67,32000000.0
2007-04-06 20:31:00,103.66,103.66,103.65,103.65,33700000.0
2007-04-06 20:35:00,103.63,103.65,103.63,103.65,64800000.0
2007-04-06 20:36:00,103.645,103.645,103.64,103.64,33700000.0
2007-04-06 20:37:00,103.64,103.67,103.64,103.67,62599998.0
2007-04-06 20:38:00,103.655,103.67,103.655,103.655,111400000.0
2007-04-06 20:39:00,103.655,103.665,103.655,103.665,30800000.0
2007-04-06 20:53:00,103.67,103.67,103.67,103.67,13500000.0
2007-04-06 20:54:00,103.65,103.65,103.65,103.65,8500000.0
2007-04-06 20:55:00,103.65,103.65,103.65,103.65,9300000.0
2007-04-06 20:56:00,103.65,103.65,103.65,103.65,45099998.0
2007-04-06 20:57:00,103.67,103.67,103.65,103.65,45099998.0
2007-04-06 20:58:00,103.67,103.67,103.65,103.65,22000000.0
2007-04-06 21:01:00,103.655,103.67,103.65,103.65,29700000.0
2007-04-06 21:03:00,103.67,103.67,103.65,103.67,44000000.0
2007-04-06 21:04:00,103.65,103.67,103.65,103.67,32000001.0
2007-04-06 21:05:00,103.66,103.66,103.66,103.66,9300000.0
2007-04-06 21:06:00,103.67,103.67,103.67,103.67,13500000.0
2007-04-06 21:09:00,103.67,103.67,103.67,103.67,27000000.0
2007-04-06 21:10:00,103.64,103.64,103.64,103.64,2400000.0
2007-04-06 21:12:00,103.65,103.68,103.65,103.67,73999996.0
2007-04-06 21:13:00,103.68,103.68,103.68,103.68,13500000.0
2007-04-06 21:17:00,103.68,103.69,103.68,103.69,69399999.0
2007-04-06 21:18:00,103.7,103.7,103.7,103.7,36599998.0
2007-04-06 21:20:00,103.69,103.7,103.68,103.68,62599998.0
2007-04-06 21:21:00,103.7,103.7,103.69,103.69,54899997.0
2007-04-06 21:22:00,103.68,103.7,103.68,103.685,29999999.0
2007-04-06 21:25:00,103.685,103.685,103.68,103.68,22000000.0
2007-04-06 21:26:00,103.685,103.69,103.68,103.68,51699999.0
2007-04-06 21:27:00,103.68,103.68,103.67,103.675,78699999.0
2007-04-06 21:28:00,103.69,103.69,103.68,103.68,37499999.0
2007-04-06 21:29:00,103.69,103.69,103.67,103.675,184500001.0
2007-04-06 21:30:00,103.68,103.68,103.68,103.68,13500000.0
2007-04-06 21:31:00,103.68,103.68,103.68,103.68,34700001.0
2007-04-06 21:32:00,103.65,103.68,103.65,103.67,105599999.0
2007-04-06 21:33:00,103.68,103.68,103.66,103.66,66300000.0
2007-04-06 21:34:00,103.66,103.66,103.66,103.66,45899998.0
2007-04-06 21:35:00,103.65,103.66,103.64,103.66,102199999.0
2007-04-06 21:38:00,103.65,103.65,103.635,103.635,47199999.0
2007-04-06 21:39:00,103.65,103.65,103.65,103.65,40500000.0
2007-04-06 21:40:00,103.65,103.65,103.63,103.63,34499999.0
2007-04-06 21:41:00,103.64,103.64,103.625,103.63,54899999.0
2007-04-06 21:42:00,103.635,103.635,103.635,103.635,7700000.0
2007-04-06 21:43:00,103.64,103.64,103.625,103.625,106000003.0
2007-04-06 21:44:00,103.64,103.64,103.61,103.64,153999999.0
2007-04-06 21:47:00,103.64,103.65,103.63,103.64,107899996.0
2007-04-06 21:48:00,103.65,103.655,103.64,103.65,60699999.0
2007-04-06 21:51:00,103.65,103.65,103.65,103.65,27000000.0
2007-04-06 21:55:00,103.64,103.64,103.64,103.64,99499998.0
2007-04-06 21:56:00,103.59,103.64,103.59,103.64,99499998.0
2007-04-06 21:59:00,103.59,103.62,103.59,103.62,14300000.0
2007-04-06 22:00:00,103.615,103.615,103.615,103.615,7700000.0
2007-04-06 22:01:00,103.62,103.62,103.62,103.62,16799999.0
2007-04-06 22:03:00,103.62,103.62,103.615,103.615,15400000.0
2007-04-06 22:06:00,103.61,103.635,103.61,103.61,51199999.0
2007-04-06 22:07:00,103.61,103.61,103.61,103.61,9900000.0
2007-04-06 22:11:00,103.61,103.61,103.595,103.6,25900000.0
2007-04-06 22:12:00,103.585,103.585,103.58,103.58,29100000.0
2007-04-06 22:13:00,103.585,103.585,103.58,103.58,26100000.0
2007-04-06 22:14:00,103.58,103.585,103.58,103.585,26100000.0
2007-04-06 22:15:00,103.585,103.585,103.58,103.58,10100000.0
2007-04-06 22:16:00,103.6,103.6,103.59,103.595,51199999.0
2007-04-06 22:18:00,103.59,103.6,103.59,103.59,118399999.0
2007-04-06 22:19:00,103.61,103.61,103.595,103.61,27500000.0
2007-04-06 22:23:00,103.59,103.61,103.59,103.61,17600000.0
2007-04-06 22:24:00,103.62,103.62,103.59,103.59,45900000.0
2007-04-06 22:26:00,103.6,103.6,103.58,103.58,62100000.0
2007-04-06 22:27:00,103.58,103.58,103.58,103.58,800000.0
2007-04-06 22:28:00,103.58,103.58,103.58,103.58,10700000.0
2007-04-06 22:29:00,103.59,103.59,103.57,103.57,119099999.0
2007-04-06 22:30:00,103.57,103.58,103.565,103.565,34400000.0
2007-04-06 22:32:00,103.54,103.545,103.54,103.54,50399998.0
2007-04-06 22:33:00,103.54,103.545,103.54,103.545,24499999.0
2007-04-06 22:34:00,103.54,103.57,103.54,103.57,48999999.0
2007-04-06 22:35:00,103.56,103.56,103.56,103.56,11600000.0
2007-04-06 22:36:00,103.555,103.555,103.555,103.555,11600000.0
2007-04-06 22:37:00,103.555,103.58,103.515,103.55,87099999.0
2007-04-06 22:38:00,103.55,103.55,103.51,103.55,60300000.0
2007-04-06 22:40:00,103.52,103.56,103.52,103.55,27500000.0
2007-04-06 22:42:00,103.535,103.55,103.535,103.55,16800000.0
2007-04-06 22:45:00,103.55,103.55,103.545,103.545,16800000.0
2007-04-06 22:46:00,103.56,103.57,103.53,103.55,67999998.0
2007-04-06 22:47:00,103.535,103.57,103.535,103.555,97299998.0
2007-04-06 22:48:00,103.56,103.57,103.56,103.57,18200000.0
2007-04-06 22:49:00,103.56,103.56,103.535,103.535,66299999.0
2007-04-06 22:50:00,103.495,103.495,103.495,103.495,11300000.0
2007-04-06 22:51:00,103.545,103.58,103.525,103.54,134899998.0
2007-04-06 22:52:00,103.545,103.57,103.54,103.54,65800000.0
2007-04-06 22:53:00,103.54,103.59,103.54,103.59,139299997.0
2007-04-06 22:54:00,103.58,103.58,103.58,103.58,9100000.0
2007-04-06 22:55:00,103.58,103.58,103.56,103.56,33599999.0
2007-04-06 22:56:00,103.56,103.58,103.555,103.58,71399999.0
2007-04-06 22:57:00,103.575,103.58,103.525,103.56,95499998.0
2007-04-06 22:58:00,103.565,103.585,103.555,103.585,41100000.0
2007-04-06 22:59:00,103.58,103.58,103.55,103.55,47700000.0
2007-04-09 00:00:00,103.63,103.63,103.63,103.63,800000.0
2007-04-09 00:01:00,103.64,103.64,103.64,103.64,800000.0
2007-04-09 00:03:00,103.63,103.63,103.63,103.63,800000.0
2007-04-09 00:05:00,103.61,103.61,103.61,103.61,800000.0
2007-04-09 00:10:00,103.63,103.63,103.63,103.63,2400000.0
2007-04-09 00:11:00,103.62,103.62,103.62,103.62,2400000.0
2007-04-09 00:18:00,103.6,103.6,103.6,103.6,2400000.0
2007-04-09 00:19:00,103.6,103.6,103.6,103.6,800000.0
2007-04-09 00:20:00,103.59,103.62,103.59,103.62,1600000.0
2007-04-09 00:24:00,103.63,103.63,103.63,103.63,4800000.0
2007-04-09 00:25:00,103.64,103.64,103.64,103.64,4800000.0
2007-04-09 00:27:00,103.65,103.66,103.65,103.66,14400000.0
2007-04-09 00:28:00,103.67,103.67,103.65,103.65,6400000.0
2007-04-09 00:29:00,103.66,103.66,103.65,103.65,4800000.0
2007-04-09 00:30:00,103.66,103.66,103.65,103.65,3200000.0
2007-04-09 00:31:00,103.66,103.66,103.63,103.63,4000000.0
2007-04-09 00:32:00,103.66,103.66,103.66,103.66,800000.0
2007-04-09 00:33:00,103.65,103.65,103.65,103.65,800000.0
2007-04-09 00:34:00,103.63,103.63,103.63,103.63,1600000.0
2007-04-09 00:35:00,103.61,103.67,103.595,103.65,9200000.0
2007-04-09 00:36:00,103.67,103.67,103.67,103.67,8000000.0
2007-04-09 00:37:00,103.67,103.67,103.67,103.67,800000.0
2007-04-09 00:38:00,103.68,103.68,103.68,103.68,1600000.0
2007-04-09 00:39:00,103.66,103.66,103.66,103.66,800000.0
2007-04-09 00:41:00,103.68,103.68,103.68,103.68,2400000.0
2007-04-09 00:42:00,103.65,103.66,103.65,103.66,2400000.0
2007-04-09 00:44:00,103.68,103.68,103.68,103.68,1600000.0
2007-04-09 00:45:00,103.67,103.67,103.67,103.67,1600000.0
2007-04-09 00:46:00,103.66,103.66,103.66,103.66,1600000.0
2007-04-09 00:47:00,103.68,103.69,103.66,103.66,4800000.0
2007-04-09 00:48:00,103.66,103.68,103.66,103.68,9800000.0
2007-04-09 00:49:00,103.67,103.68,103.655,103.68,4200000.0
2007-04-09 00:50:00,103.68,103.68,103.68,103.68,4700000.0
2007-04-09 00:52:00,103.68,103.7,103.68,103.68,16200000.0
2007-04-09 00:53:00,103.68,103.68,103.68,103.68,9400000.0
2007-04-09 00:55:00,103.68,103.69,103.68,103.69,21200000.0
2007-04-09 00:56:00,103.68,103.71,103.67,103.69,301100000.0
2007-04-09 00:57:00,103.7,103.7,103.68,103.68,22000000.0
2007-04-09 00:58:00,103.68,103.69,103.65,103.67,74800000.0
2007-04-09 00:59:00,103.66,103.67,103.65,103.66,13800000.0
2007-04-09 01:00:00,103.66,103.67,103.66,103.66,25700000.0
2007-04-09 01:01:00,103.66,103.67,103.65,103.66,32000000.0
2007-04-09 01:02:00,103.63,103.66,103.63,103.66,31600000.0
2007-04-09 01:03:00,103.66,103.67,103.66,103.67,23400000.0
2007-04-09 01:04:00,103.68,103.68,103.67,103.67,9400000.0
2007-04-09 01:05:00,103.66,103.66,103.65,103.66,58400000.0
2007-04-09 01:06:00,103.65,103.66,103.65,103.66,18400000.0
2007-04-09 01:07:00,103.65,103.66,103.65,103.66,16100000.0
2007-04-09 01:08:00,103.65,103.66,103.64,103.65,56100000.0
2007-04-09 01:09:00,103.66,103.67,103.63,103.66,246200000.0
2007-04-09 01:10:00,103.67,103.67,103.65,103.67,12500000.0
2007-04-09 01:11:00,103.68,103.68,103.67,103.67,7100000.0
2007-04-09 01:12:00,103.67,103.67,103.67,103.67,4700000.0
2007-04-09 01:14:00,103.67,103.67,103.66,103.66,18400000.0
2007-04-09 01:17:00,103.68,103.68,103.68,103.68,4800000.0
2007-04-09 01:18:00,103.67,103.67,103.67,103.67,2300000.0
2007-04-09 01:21:00,103.65,103.66,103.63,103.66,7700000.0
2007-04-09 01:22:00,103.65,103.67,103.65,103.67,6900000.0
2007-04-09 01:24:00,103.67,103.67,103.67,103.67,18900000.0
2007-04-09 01:25:00,103.68,103.68,103.67,103.67,7100000.0
2007-04-09 01:26:00,103.7,103.7,103.68,103.68,39100000.0
2007-04-09 01:27:00,103.69,103.7,103.68,103.68,14800000.0
2007-04-09 01:28:00,103.7,103.7,103.69,103.69,6000000.0
2007-04-09 01:29:00,103.69,103.7,103.69,103.69,11900000.0
2007-04-09 01:30:00,103.7,103.7,103.68,103.68,22200000.0
2007-04-09 01:31:00,103.7,103.7,103.69,103.69,4800000.0
2007-04-09 01:32:00,103.68,103.68,103.67,103.67,11700000.0
2007-04-09 01:33:00,103.68,103.69,103.68,103.69,18800000.0
2007-04-09 01:34:00,103.69,103.7,103.68,103.68,25500000.0
2007-04-09 01:35:00,103.69,103.69,103.69,103.69,11900000.0
2007-04-09 01:36:00,103.69,103.69,103.68,103.68,25600000.0
2007-04-09 01:37:00,103.69,103.69,103.69,103.69,2400000.0
2007-04-09 01:38:00,103.68,103.68,103.68,103.68,18900000.0
2007-04-09 01:39:00,103.69,103.69,103.68,103.68,21400000.0
2007-04-09 01:40:00,103.67,103.68,103.67,103.68,11800000.0
2007-04-09 01:41:00,103.68,103.69,103.67,103.67,9600000.0
2007-04-09 01:42:00,103.67,103.67,103.67,103.67,7100000.0
2007-04-09 01:43:00,103.67,103.67,103.66,103.67,46200000.0
2007-04-09 01:44:00,103.68,103.68,103.68,103.68,7100000.0
2007-04-09 01:45:00,103.68,103.68,103.68,103.68,7100000.0
2007-04-09 01:46:00,103.69,103.69,103.68,103.69,11700000.0
2007-04-09 01:47:00,103.67,103.68,103.67,103.68,4700000.0
2007-04-09 01:48:00,103.67,103.67,103.67,103.67,4700000.0
2007-04-09 01:49:00,103.66,103.67,103.66,103.67,18700000.0
2007-04-09 01:50:00,103.68,103.69,103.68,103.68,18900000.0
2007-04-09 01:51:00,103.69,103.7,103.67,103.7,70200000.0
2007-04-09 01:52:00,103.7,103.7,103.7,103.7,26000000.0
2007-04-09 01:53:00,103.7,103.7,103.7,103.7,2400000.0
2007-04-09 01:54:00,103.71,103.71,103.69,103.7,46800000.0
2007-04-09 01:55:00,103.71,103.71,103.69,103.69,24900000.0
2007-04-09 01:56:00,103.71,103.72,103.71,103.71,23700000.0
2007-04-09 01:57:00,103.72,103.72,103.7,103.71,37100000.0
2007-04-09 01:58:00,103.71,103.72,103.71,103.72,9500000.0
2007-04-09 01:59:00,103.71,103.71,103.71,103.71,3200000.0
2007-04-09 02:00:00,103.71,103.71,103.69,103.7,44600000.0
2007-04-09 02:01:00,103.69,103.7,103.68,103.69,9500000.0
2007-04-09 02:02:00,103.69,103.69,103.67,103.67,36400000.0
2007-04-09 02:03:00,103.68,103.69,103.68,103.69,10000000.0
2007-04-09 02:04:00,103.67,103.7,103.67,103.68,58400000.0
2007-04-09 02:05:00,103.66,103.66,103.66,103.66,20400000.0
2007-04-09 02:06:00,103.68,103.68,103.68,103.68,20400000.0
2007-04-09 02:08:00,103.64,103.69,103.64,103.69,17400000.0
2007-04-09 02:09:00,103.68,103.69,103.67,103.68,87600000.0
2007-04-09 02:10:00,103.68,103.68,103.67,103.68,33000000.0
2007-04-09 02:11:00,103.68,103.68,103.68,103.68,16500000.0
2007-04-09 02:12:00,103.68,103.68,103.68,103.68,6300000.0
2007-04-09 02:13:00,103.68,103.69,103.68,103.68,21300000.0
2007-04-09 02:14:00,103.69,103.69,103.68,103.68,22600000.0
2007-04-09 02:15:00,103.69,103.69,103.69,103.69,2400000.0
2007-04-09 02:16:00,103.69,103.71,103.69,103.71,16500000.0
2007-04-09 02:17:00,103.69,103.69,103.69,103.69,6300000.0
2007-04-09 02:18:00,103.66,103.7,103.625,103.625,55500000.0
2007-04-09 02:19:00,103.66,103.69,103.64,103.68,50500000.0
2007-04-09 02:20:00,103.67,103.68,103.62,103.67,67200000.0
2007-04-09 02:21:00,103.66,103.66,103.65,103.66,32100000.0
2007-04-09 02:22:00,103.66,103.66,103.65,103.66,37500000.0
2007-04-09 02:23:00,103.66,103.67,103.66,103.67,15600000.0
2007-04-09 02:24:00,103.66,103.67,103.66,103.67,58800000.0
2007-04-09 02:25:00,103.67,103.67,103.66,103.67,20400000.0
2007-04-09 02:26:00,103.67,103.68,103.67,103.68,15000000.0
2007-04-09 02:27:00,103.68,103.69,103.68,103.69,8700000.0
2007-04-09 02:30:00,103.68,103.69,103.68,103.69,4800000.0
2007-04-09 02:32:00,103.69,103.69,103.68,103.69,15900000.0
2007-04-09 02:33:00,103.69,103.69,103.69,103.69,15000000.0
2007-04-09 02:34:00,103.69,103.7,103.645,103.69,46800000.0
2007-04-09 02:35:00,103.68,103.69,103.66,103.66,10300000.0
2007-04-09 02:36:00,103.69,103.71,103.68,103.71,29300000.0
2007-04-09 02:37:00,103.68,103.71,103.68,103.71,52900000.0
2007-04-09 02:38:00,103.71,103.71,103.7,103.7,27500000.0
2007-04-09 02:39:00,103.7,103.7,103.7,103.7,800000.0
2007-04-09 02:40:00,103.66,103.69,103.66,103.66,7900000.0
2007-04-09 02:41:00,103.69,103.7,103.66,103.7,45800000.0
2007-04-09 02:42:00,103.69,103.69,103.68,103.68,17300000.0
2007-04-09 02:44:00,103.7,103.7,103.7,103.7,8700000.0
2007-04-09 02:45:00,103.69,103.71,103.66,103.71,33900000.0
2007-04-09 02:46:00,103.7,103.71,103.7,103.71,6300000.0
2007-04-09 02:48:00,103.7,103.71,103.7,103.71,8700000.0
2007-04-09 02:49:00,103.7,103.71,103.69,103.71,18900000.0
2007-04-09 02:50:00,103.7,103.71,103.69,103.7,48900000.0
2007-04-09 02:51:00,103.69,103.7,103.68,103.69,42900000.0
2007-04-09 02:52:00,103.7,103.71,103.69,103.69,49100000.0
2007-04-09 02:53:00,103.69,103.71,103.66,103.7,59300000.0
2007-04-09 02:54:00,103.71,103.71,103.62,103.67,76100000.0
2007-04-09 02:55:00,103.64,103.69,103.63,103.67,50800000.0
2007-04-09 02:56:00,103.68,103.68,103.67,103.67,48300000.0
2007-04-09 02:57:00,103.68,103.7,103.65,103.67,75100000.0
2007-04-09 02:58:00,103.66,103.68,103.625,103.68,49000000.0
2007-04-09 02:59:00,103.65,103.68,103.65,103.65,34900000.0
2007-04-09 03:00:00,103.65,103.68,103.65,103.65,61000000.0
2007-04-09 03:01:00,103.65,103.68,103.65,103.67,55400000.0
2007-04-09 03:02:00,103.66,103.67,103.64,103.66,54900001.0
2007-04-09 03:03:00,103.64,103.68,103.625,103.64,127100005.0
2007-04-09 03:04:00,103.65,103.65,103.65,103.65,2400000.0
2007-04-09 03:05:00,103.67,103.67,103.67,103.67,57299999.0
2007-04-09 03:06:00,103.67,103.68,103.67,103.68,74799997.0
2007-04-09 03:08:00,103.68,103.68,103.67,103.68,82000000.0
2007-04-09 03:09:00,103.67,103.69,103.67,103.69,119400000.0
2007-04-09 03:10:00,103.69,103.7,103.69,103.7,37399999.0
2007-04-09 03:11:00,103.69,103.7,103.67,103.68,138500000.0
2007-04-09 03:12:00,103.67,103.69,103.67,103.69,243700002.0
2007-04-09 03:13:00,103.69,103.72,103.69,103.7,219800002.0
2007-04-09 03:14:00,103.72,103.72,103.72,103.72,2400000.0
2007-04-09 03:15:00,103.68,103.72,103.68,103.68,52599999.0
2007-04-09 03:16:00,103.72,103.72,103.68,103.7,49400001.0
2007-04-09 03:17:00,103.68,103.71,103.67,103.67,67699997.0
2007-04-09 03:18:00,103.68,103.69,103.67,103.67,95000001.0
2007-04-09 03:19:00,103.67,103.7,103.66,103.66,118599995.0
2007-04-09 03:20:00,103.69,103.69,103.64,103.67,89199996.0
2007-04-09 03:21:00,103.64,103.66,103.64,103.66,63699997.0
2007-04-09 03:22:00,103.64,103.65,103.64,103.64,39799998.0
2007-04-09 03:23:00,103.65,103.66,103.64,103.66,40599998.0
2007-04-09 03:24:00,103.65,103.66,103.65,103.65,80399998.0
2007-04-09 03:25:00,103.65,103.65,103.64,103.64,19099999.0
2007-04-09 03:26:00,103.68,103.68,103.66,103.66,144899993.0
2007-04-09 03:27:00,103.67,103.67,103.625,103.66,211899996.0
2007-04-09 03:28:00,103.66,103.69,103.65,103.69,44599998.0
2007-04-09 03:31:00,103.68,103.68,103.68,103.68,42399999.0
2007-04-09 03:32:00,103.68,103.71,103.68,103.69,42399999.0
2007-04-09 03:33:00,103.7,103.71,103.7,103.71,43500000.0
2007-04-09 03:35:00,103.71,103.71,103.7,103.71,32400000.0
2007-04-09 03:36:00,103.71,103.71,103.69,103.69,23700000.0
2007-04-09 03:37:00,103.69,103.69,103.69,103.69,2400000.0
2007-04-09 03:38:00,103.69,103.69,103.68,103.68,21900000.0
2007-04-09 03:39:00,103.69,103.69,103.68,103.68,18300000.0
2007-04-09 03:40:00,103.68,103.69,103.67,103.69,23800000.0
2007-04-09 03:41:00,103.68,103.69,103.64,103.69,58300000.0
2007-04-09 03:42:00,103.68,103.68,103.68,103.68,6300000.0
2007-04-09 03:44:00,103.68,103.69,103.68,103.68,24500000.0
2007-04-09 03:45:00,103.68,103.68,103.68,103.68,23700000.0
2007-04-09 03:46:00,103.68,103.69,103.68,103.69,11100000.0
2007-04-09 03:48:00,103.68,103.69,103.68,103.68,19900000.0
2007-04-09 03:49:00,103.67,103.67,103.67,103.67,50400000.0
2007-04-09 03:50:00,103.67,103.68,103.67,103.68,8700000.0
2007-04-09 03:52:00,103.67,103.67,103.63,103.63,30099999.0
2007-04-09 03:53:00,103.66,103.66,103.62,103.62,146199995.0
2007-04-09 03:54:00,103.62,103.62,103.575,103.575,175300001.0
2007-04-09 03:55:00,103.62,103.64,103.62,103.64,20699999.0
2007-04-09 03:58:00,103.63,103.63,103.63,103.63,18299999.0
2007-04-09 04:00:00,103.62,103.64,103.62,103.64,24699999.0
2007-04-09 04:01:00,103.63,103.63,103.63,103.63,18299999.0
2007-04-09 04:02:00,103.62,103.66,103.62,103.64,31799999.0
2007-04-09 04:06:00,103.65,103.65,103.62,103.62,37499999.0
2007-04-09 04:07:00,103.64,103.65,103.605,103.65,56200001.0
2007-04-09 04:08:00,103.62,103.65,103.62,103.64,13600000.0
2007-04-09 04:09:00,103.63,103.63,103.62,103.62,19099999.0
2007-04-09 04:14:00,103.67,103.67,103.63,103.66,8800000.0
2007-04-09 04:15:00,103.67,103.67,103.63,103.67,5600000.0
2007-04-09 04:16:00,103.63,103.67,103.62,103.66,13600000.0
2007-04-09 04:17:00,103.62,103.66,103.62,103.64,68399997.0
2007-04-09 04:18:00,103.62,103.63,103.62,103.63,91600001.0
2007-04-09 04:19:00,103.62,103.62,103.62,103.62,91600001.0
2007-04-09 04:21:00,103.63,103.63,103.63,103.63,91600001.0
2007-04-09 04:23:00,103.65,103.65,103.585,103.61,91600001.0
2007-04-09 04:24:00,103.6,103.63,103.585,103.585,50100001.0
2007-04-09 04:25:00,103.63,103.64,103.585,103.6,11200000.0
2007-04-09 04:26:00,103.63,103.63,103.6,103.63,33999999.0
2007-04-09 04:27:00,103.6,103.63,103.6,103.63,6800000.0
2007-04-09 04:29:00,103.6,103.64,103.6,103.64,22200000.0
2007-04-09 04:30:00,103.6,103.64,103.6,103.62,5600000.0
2007-04-09 04:31:00,103.62,103.63,103.61,103.61,76199997.0
2007-04-09 04:32:00,103.59,103.63,103.59,103.62,8000000.0
2007-04-09 04:33:00,103.61,103.62,103.61,103.61,12000000.0
2007-04-09 04:34:00,103.62,103.62,103.6,103.61,31800001.0
2007-04-09 04:36:00,103.63,103.63,103.62,103.62,4800000.0
2007-04-09 04:38:00,103.63,103.63,103.62,103.63,7200000.0
2007-04-09 04:39:00,103.59,103.62,103.59,103.62,3200000.0
2007-04-09 04:41:00,103.63,103.64,103.63,103.63,30900000.0
2007-04-09 04:42:00,103.59,103.62,103.59,103.6,15900000.0
2007-04-09 04:43:00,103.61,103.61,103.61,103.61,2400000.0
2007-04-09 04:44:00,103.56,103.6,103.56,103.6,3200000.0
2007-04-09 04:45:00,103.58,103.6,103.58,103.6,6300000.0
2007-04-09 04:46:00,103.61,103.61,103.61,103.61,2400000.0
2007-04-09 04:48:00,103.56,103.61,103.56,103.61,10400000.0
2007-04-09 04:50:00,103.61,103.61,103.56,103.56,4000000.0
2007-04-09 04:51:00,103.61,103.61,103.61,103.61,2400000.0
2007-04-09 04:52:00,103.56,103.56,103.56,103.56,800000.0
2007-04-09 04:53:00,103.61,103.62,103.56,103.62,10400000.0
2007-04-09 04:54:00,103.61,103.61,103.56,103.61,5600000.0
2007-04-09 04:55:00,103.62,103.62,103.56,103.61,16700000.0
2007-04-09 04:56:00,103.61,103.62,103.59,103.59,27899999.0
2007-04-09 04:57:00,103.61,103.61,103.59,103.61,40300000.0
2007-04-09 04:58:00,103.6,103.62,103.575,103.59,81900000.0
2007-04-09 04:59:00,103.6,103.62,103.59,103.62,76299997.0
2007-04-09 05:00:00,103.61,103.61,103.58,103.58,40100000.0
2007-04-09 05:03:00,103.58,103.62,103.58,103.6,41199999.0
2007-04-09 05:04:00,103.6,103.61,103.6,103.61,8100000.0
2007-04-09 05:05:00,103.615,103.615,103.59,103.615,48599999.0
2007-04-09 05:06:00,103.62,103.63,103.58,103.63,70100000.0
2007-04-09 05:08:00,103.63,103.63,103.62,103.63,25600000.0
2007-04-09 05:09:00,103.62,103.63,103.62,103.62,9600000.0
2007-04-09 05:10:00,103.63,103.63,103.59,103.61,59900001.0
2007-04-09 05:11:00,103.61,103.62,103.595,103.595,41900001.0
2007-04-09 05:12:00,103.61,103.61,103.61,103.61,2400000.0
2007-04-09 05:13:00,103.61,103.61,103.61,103.61,76500002.0
2007-04-09 05:14:00,103.6,103.61,103.59,103.59,67700001.0
2007-04-09 05:15:00,103.6,103.6,103.6,103.6,4800000.0
2007-04-09 05:16:00,103.6,103.6,103.6,103.6,9600000.0
2007-04-09 05:17:00,103.6,103.6,103.57,103.58,198200001.0
2007-04-09 05:18:00,103.58,103.59,103.56,103.58,266500008.0
2007-04-09 05:19:00,103.575,103.58,103.57,103.57,220400006.0
2007-04-09 05:20:00,103.57,103.58,103.55,103.565,303900006.0
2007-04-09 05:21:00,103.57,103.58,103.535,103.56,175600002.0
2007-04-09 05:22:00,103.56,103.56,103.55,103.555,120300001.0
2007-04-09 05:23:00,103.555,103.555,103.53,103.54,50300000.0
2007-04-09 05:24:00,103.5,103.54,103.5,103.53,16800000.0
2007-04-09 05:25:00,103.52,103.53,103.49,103.51,36700001.0
2007-04-09 05:26:00,103.52,103.53,103.52,103.53,33600001.0
2007-04-09 05:27:00,103.54,103.54,103.53,103.54,14400000.0
2007-04-09 05:28:00,103.54,103.54,103.54,103.54,17400000.0
2007-04-09 05:29:00,103.54,103.54,103.54,103.54,8700000.0
2007-04-09 05:30:00,103.55,103.55,103.53,103.53,25400000.0
2007-04-09 05:31:00,103.53,103.53,103.53,103.53,5600000.0
2007-04-09 05:36:00,103.51,103.52,103.51,103.52,4800000.0
2007-04-09 05:38:00,103.51,103.52,103.51,103.51,4800000.0
2007-04-09 05:39:00,103.52,103.52,103.51,103.52,4800000.0
2007-04-09 05:40:00,103.54,103.54,103.53,103.53,4800000.0
2007-04-09 05:41:00,103.54,103.54,103.53,103.54,30400000.0
2007-04-09 05:42:00,103.53,103.53,103.53,103.53,2400000.0
2007-04-09 05:43:00,103.52,103.52,103.52,103.52,6300000.0
2007-04-09 05:44:00,103.54,103.54,103.54,103.54,6300000.0
2007-04-09 05:45:00,103.53,103.54,103.53,103.53,41300000.0
2007-04-09 05:46:00,103.54,103.55,103.54,103.54,29300000.0
2007-04-09 05:47:00,103.55,103.55,103.55,103.55,4800000.0
2007-04-09 05:48:00,103.56,103.57,103.56,103.56,51900000.0
2007-04-09 05:51:00,103.555,103.56,103.55,103.56,26900000.0
2007-04-09 05:55:00,103.56,103.56,103.54,103.54,20400000.0
2007-04-09 05:56:00,103.54,103.54,103.54,103.54,26900000.0
2007-04-09 05:57:00,103.55,103.55,103.53,103.53,32400000.0
2007-04-09 05:58:00,103.51,103.52,103.51,103.51,28000000.0
2007-04-09 06:00:00,103.52,103.53,103.52,103.53,28000000.0
2007-04-09 06:01:00,103.53,103.54,103.5,103.54,19900000.0
2007-04-09 06:02:00,103.54,103.545,103.5,103.54,36400000.0
2007-04-09 06:03:00,103.535,103.54,103.485,103.5,38100000.0
2007-04-09 06:04:00,103.54,103.54,103.5,103.5,25200000.0
2007-04-09 06:05:00,103.54,103.54,103.485,103.485,87800002.0
2007-04-09 06:06:00,103.53,103.53,103.52,103.53,41200000.0
2007-04-09 06:07:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 06:08:00,103.535,103.535,103.53,103.53,35100000.0
2007-04-09 06:09:00,103.53,103.53,103.53,103.53,35800000.0
2007-04-09 06:10:00,103.49,103.525,103.475,103.475,10600000.0
2007-04-09 06:11:00,103.52,103.55,103.475,103.53,132800002.0
2007-04-09 06:12:00,103.52,103.56,103.52,103.55,77800001.0
2007-04-09 06:13:00,103.55,103.55,103.54,103.55,54799998.0
2007-04-09 06:14:00,103.55,103.55,103.55,103.55,7800000.0
2007-04-09 06:15:00,103.53,103.53,103.53,103.53,20600000.0
2007-04-09 06:16:00,103.53,103.55,103.5,103.5,38800000.0
2007-04-09 06:17:00,103.53,103.53,103.5,103.5,19099999.0
2007-04-09 06:18:00,103.515,103.54,103.49,103.54,180899993.0
2007-04-09 06:19:00,103.55,103.55,103.55,103.55,18299999.0
2007-04-09 06:20:00,103.55,103.55,103.52,103.52,146600000.0
2007-04-09 06:21:00,103.53,103.53,103.52,103.53,98900000.0
2007-04-09 06:22:00,103.53,103.53,103.53,103.53,21500000.0
2007-04-09 06:23:00,103.49,103.53,103.49,103.52,113100005.0
2007-04-09 06:24:00,103.52,103.52,103.515,103.52,123600002.0
2007-04-09 06:25:00,103.53,103.53,103.53,103.53,1600000.0
2007-04-09 06:26:00,103.52,103.53,103.49,103.52,115600004.0
2007-04-09 06:27:00,103.52,103.52,103.475,103.52,54300001.0
2007-04-09 06:28:00,103.52,103.52,103.515,103.515,74800000.0
2007-04-09 06:29:00,103.53,103.53,103.52,103.53,38200000.0
2007-04-09 06:33:00,103.52,103.53,103.52,103.53,12800000.0
2007-04-09 06:34:00,103.53,103.53,103.53,103.53,28600000.0
2007-04-09 06:35:00,103.53,103.53,103.52,103.52,62900000.0
2007-04-09 06:36:00,103.52,103.53,103.52,103.53,15200000.0
2007-04-09 06:37:00,103.52,103.53,103.52,103.53,38300001.0
2007-04-09 06:38:00,103.52,103.53,103.49,103.52,125099999.0
2007-04-09 06:39:00,103.52,103.53,103.49,103.51,235200005.0
2007-04-09 06:40:00,103.52,103.52,103.51,103.51,90700003.0
2007-04-09 06:43:00,103.51,103.52,103.51,103.52,57000000.0
2007-04-09 06:44:00,103.52,103.52,103.52,103.52,20400000.0
2007-04-09 06:45:00,103.51,103.52,103.51,103.52,75800000.0
2007-04-09 06:46:00,103.51,103.52,103.51,103.51,65800001.0
2007-04-09 06:47:00,103.5,103.52,103.5,103.52,45400001.0
2007-04-09 06:48:00,103.52,103.53,103.52,103.52,104400003.0
2007-04-09 06:50:00,103.515,103.53,103.515,103.53,73200000.0
2007-04-09 06:51:00,103.55,103.55,103.525,103.53,30100000.0
2007-04-09 06:52:00,103.55,103.55,103.53,103.53,83000003.0
2007-04-09 06:53:00,103.53,103.53,103.53,103.53,25500000.0
2007-04-09 06:55:00,103.52,103.53,103.49,103.52,74900002.0
2007-04-09 06:56:00,103.52,103.52,103.51,103.51,17600000.0
2007-04-09 06:57:00,103.51,103.52,103.51,103.52,15200000.0
2007-04-09 06:59:00,103.51,103.51,103.51,103.51,27500000.0
2007-04-09 07:02:00,103.53,103.53,103.52,103.52,27500000.0
2007-04-09 07:03:00,103.53,103.53,103.515,103.52,71100000.0
2007-04-09 07:04:00,103.53,103.53,103.515,103.53,82000000.0
2007-04-09 07:05:00,103.54,103.54,103.54,103.54,3900000.0
2007-04-09 07:06:00,103.53,103.53,103.53,103.53,20600000.0
2007-04-09 07:07:00,103.53,103.53,103.53,103.53,41200000.0
2007-04-09 07:08:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 07:09:00,103.53,103.53,103.53,103.53,15200000.0
2007-04-09 07:10:00,103.51,103.52,103.51,103.52,4800000.0
2007-04-09 07:11:00,103.54,103.54,103.54,103.54,4800000.0
2007-04-09 07:12:00,103.53,103.53,103.52,103.53,46200000.0
2007-04-09 07:13:00,103.55,103.55,103.535,103.54,46200000.0
2007-04-09 07:14:00,103.55,103.55,103.55,103.55,3900000.0
2007-04-09 07:15:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 07:17:00,103.55,103.55,103.55,103.55,5700000.0
2007-04-09 07:18:00,103.54,103.55,103.54,103.55,34900000.0
2007-04-09 07:19:00,103.55,103.55,103.55,103.55,16500000.0
2007-04-09 07:20:00,103.55,103.55,103.55,103.55,14100000.0
2007-04-09 07:21:00,103.55,103.55,103.54,103.55,39300000.0
2007-04-09 07:22:00,103.56,103.56,103.56,103.56,2400000.0
2007-04-09 07:25:00,103.56,103.56,103.54,103.56,57300000.0
2007-04-09 07:26:00,103.55,103.55,103.55,103.55,42600000.0
2007-04-09 07:27:00,103.56,103.56,103.56,103.56,42600000.0
2007-04-09 07:28:00,103.57,103.57,103.55,103.56,54700000.0
2007-04-09 07:29:00,103.55,103.55,103.55,103.55,14100000.0
2007-04-09 07:30:00,103.55,103.56,103.54,103.54,219300000.0
2007-04-09 07:31:00,103.545,103.56,103.545,103.56,74600000.0
2007-04-09 07:32:00,103.56,103.56,103.56,103.56,2400000.0
2007-04-09 07:33:00,103.55,103.55,103.545,103.545,20600000.0
2007-04-09 07:35:00,103.55,103.55,103.55,103.55,3900000.0
2007-04-09 07:37:00,103.55,103.55,103.55,103.55,39500000.0
2007-04-09 07:38:00,103.55,103.56,103.55,103.55,139000000.0
2007-04-09 07:39:00,103.55,103.55,103.55,103.55,34900000.0
2007-04-09 07:40:00,103.55,103.55,103.55,103.55,25900000.0
2007-04-09 07:41:00,103.55,103.55,103.55,103.55,22000000.0
2007-04-09 07:42:00,103.55,103.55,103.5,103.5,41300001.0
2007-04-09 07:43:00,103.53,103.53,103.5,103.52,96600001.0
2007-04-09 07:44:00,103.51,103.52,103.51,103.51,24800000.0
2007-04-09 07:45:00,103.51,103.51,103.51,103.51,7200000.0
2007-04-09 07:46:00,103.51,103.52,103.51,103.52,9600000.0
2007-04-09 07:47:00,103.51,103.52,103.51,103.52,37600000.0
2007-04-09 07:48:00,103.51,103.52,103.51,103.52,20000000.0
2007-04-09 07:49:00,103.52,103.52,103.51,103.51,58900000.0
2007-04-09 07:50:00,103.52,103.52,103.52,103.52,4800000.0
2007-04-09 07:51:00,103.52,103.52,103.505,103.52,40800000.0
2007-04-09 07:52:00,103.52,103.52,103.52,103.52,7200000.0
2007-04-09 07:53:00,103.51,103.52,103.51,103.51,20000000.0
2007-04-09 07:54:00,103.5,103.51,103.49,103.505,161100000.0
2007-04-09 07:55:00,103.52,103.52,103.49,103.5,104100000.0
2007-04-09 07:56:00,103.49,103.5,103.48,103.49,196800000.0
2007-04-09 07:57:00,103.49,103.5,103.485,103.5,101200000.0
2007-04-09 07:58:00,103.49,103.51,103.485,103.51,184800000.0
2007-04-09 07:59:00,103.505,103.53,103.505,103.515,127000000.0
2007-04-09 08:00:00,103.515,103.52,103.5,103.51,113600000.0
2007-04-09 08:01:00,103.51,103.55,103.475,103.5,232200002.0
2007-04-09 08:02:00,103.51,103.55,103.505,103.55,139700000.0
2007-04-09 08:03:00,103.54,103.55,103.54,103.55,53200000.0
2007-04-09 08:04:00,103.56,103.56,103.54,103.54,48700000.0
2007-04-09 08:05:00,103.53,103.56,103.53,103.56,56300000.0
2007-04-09 08:06:00,103.55,103.55,103.52,103.535,55700000.0
2007-04-09 08:07:00,103.54,103.54,103.54,103.54,96700000.0
2007-04-09 08:08:00,103.54,103.545,103.54,103.545,42900000.0
2007-04-09 08:09:00,103.55,103.58,103.5,103.57,131499999.0
2007-04-09 08:10:00,103.57,103.58,103.57,103.58,11700000.0
2007-04-09 08:11:00,103.59,103.61,103.59,103.6,74700000.0
2007-04-09 08:12:00,103.595,103.62,103.59,103.62,137100000.0
2007-04-09 08:13:00,103.62,103.62,103.59,103.61,91100000.0
2007-04-09 08:14:00,103.62,103.63,103.595,103.61,94600000.0
2007-04-09 08:15:00,103.63,103.64,103.63,103.635,74100000.0
2007-04-09 08:16:00,103.63,103.63,103.61,103.61,123699999.0
2007-04-09 08:17:00,103.605,103.605,103.59,103.59,128700001.0
2007-04-09 08:18:00,103.59,103.61,103.58,103.595,114800001.0
2007-04-09 08:19:00,103.59,103.6,103.59,103.59,110800000.0
2007-04-09 08:20:00,103.595,103.595,103.59,103.59,123400000.0
2007-04-09 08:21:00,103.59,103.595,103.59,103.59,82500000.0
2007-04-09 08:22:00,103.59,103.59,103.59,103.59,11700000.0
2007-04-09 08:23:00,103.59,103.59,103.58,103.59,55900000.0
2007-04-09 08:24:00,103.6,103.6,103.6,103.6,2400000.0
2007-04-09 08:25:00,103.6,103.61,103.59,103.61,106700000.0
2007-04-09 08:26:00,103.6,103.61,103.59,103.6,88800000.0
2007-04-09 08:27:00,103.59,103.61,103.59,103.61,88700000.0
2007-04-09 08:28:00,103.61,103.61,103.59,103.59,102000000.0
2007-04-09 08:29:00,103.59,103.6,103.59,103.59,23900000.0
2007-04-09 08:30:00,103.59,103.6,103.55,103.58,126500000.0
2007-04-09 08:31:00,103.58,103.59,103.58,103.59,59600000.0
2007-04-09 08:32:00,103.58,103.59,103.58,103.58,64700000.0
2007-04-09 08:33:00,103.58,103.58,103.56,103.56,111200000.0
2007-04-09 08:34:00,103.56,103.58,103.56,103.58,54800000.0
2007-04-09 08:35:00,103.57,103.58,103.57,103.58,79400000.0
2007-04-09 08:36:00,103.58,103.58,103.58,103.58,11100000.0
2007-04-09 08:37:00,103.57,103.57,103.565,103.565,56000000.0
2007-04-09 08:38:00,103.565,103.58,103.565,103.57,142500000.0
2007-04-09 08:39:00,103.56,103.57,103.56,103.565,317799998.0
2007-04-09 08:40:00,103.58,103.58,103.56,103.58,208299998.0
2007-04-09 08:41:00,103.58,103.58,103.57,103.57,143600000.0
2007-04-09 08:42:00,103.57,103.57,103.56,103.56,174600000.0
2007-04-09 08:43:00,103.56,103.58,103.555,103.57,119700000.0
2007-04-09 08:44:00,103.58,103.58,103.56,103.58,110000000.0
2007-04-09 08:45:00,103.57,103.57,103.57,103.57,30600000.0
2007-04-09 08:46:00,103.57,103.57,103.55,103.57,59199999.0
2007-04-09 08:47:00,103.57,103.57,103.56,103.56,49899999.0
2007-04-09 08:48:00,103.57,103.57,103.56,103.56,110999999.0
2007-04-09 08:49:00,103.58,103.58,103.57,103.57,26100000.0
2007-04-09 08:50:00,103.57,103.58,103.57,103.58,95700000.0
2007-04-09 08:51:00,103.58,103.59,103.57,103.59,105999999.0
2007-04-09 08:52:00,103.59,103.61,103.56,103.605,76400000.0
2007-04-09 08:53:00,103.56,103.615,103.555,103.615,84900000.0
2007-04-09 08:54:00,103.62,103.67,103.57,103.64,312800000.0
2007-04-09 08:55:00,103.64,103.65,103.61,103.63,293799999.0
2007-04-09 08:56:00,103.62,103.62,103.61,103.61,87400000.0
2007-04-09 08:57:00,103.61,103.62,103.61,103.61,139100000.0
2007-04-09 08:58:00,103.61,103.62,103.595,103.61,51800000.0
2007-04-09 08:59:00,103.61,103.62,103.595,103.62,127600000.0
2007-04-09 09:00:00,103.62,103.62,103.61,103.62,14400000.0
2007-04-09 09:01:00,103.62,103.63,103.62,103.63,22300000.0
2007-04-09 09:02:00,103.615,103.615,103.6,103.605,98700000.0
2007-04-09 09:03:00,103.61,103.61,103.59,103.59,132000001.0
2007-04-09 09:04:00,103.6,103.6,103.6,103.6,45900000.0
2007-04-09 09:05:00,103.59,103.59,103.59,103.59,26100000.0
2007-04-09 09:06:00,103.59,103.6,103.58,103.6,123600000.0
2007-04-09 09:07:00,103.6,103.6,103.6,103.6,113100000.0
2007-04-09 09:08:00,103.59,103.59,103.57,103.57,139500002.0
2007-04-09 09:09:00,103.57,103.58,103.57,103.58,242900000.0
2007-04-09 09:10:00,103.59,103.6,103.58,103.6,90500000.0
2007-04-09 09:11:00,103.59,103.6,103.59,103.595,73200000.0
2007-04-09 09:12:00,103.61,103.61,103.61,103.61,26400000.0
2007-04-09 09:13:00,103.61,103.62,103.61,103.61,42200001.0
2007-04-09 09:14:00,103.62,103.62,103.6,103.6,51700000.0
2007-04-09 09:15:00,103.6,103.6,103.6,103.6,22200000.0
2007-04-09 09:17:00,103.61,103.61,103.61,103.61,11100000.0
2007-04-09 09:18:00,103.62,103.62,103.62,103.62,22200000.0
2007-04-09 09:19:00,103.63,103.64,103.61,103.61,82700003.0
2007-04-09 09:20:00,103.62,103.62,103.6,103.6,35100001.0
2007-04-09 09:21:00,103.62,103.62,103.6,103.61,42200002.0
2007-04-09 09:22:00,103.6,103.61,103.6,103.61,27000000.0
2007-04-09 09:24:00,103.6,103.6,103.6,103.6,33300000.0
2007-04-09 09:25:00,103.6,103.6,103.6,103.6,22200000.0
2007-04-09 09:26:00,103.61,103.61,103.6,103.6,38100000.0
2007-04-09 09:27:00,103.61,103.61,103.59,103.59,37299999.0
2007-04-09 09:28:00,103.6,103.6,103.6,103.6,11100000.0
2007-04-09 09:29:00,103.61,103.62,103.6,103.6,84200000.0
2007-04-09 09:30:00,103.6,103.61,103.6,103.6,54000000.0
2007-04-09 09:31:00,103.61,103.61,103.61,103.61,5600000.0
2007-04-09 09:35:00,103.61,103.61,103.58,103.58,70499998.0
2007-04-09 09:36:00,103.59,103.59,103.59,103.59,44400000.0
2007-04-09 09:37:00,103.59,103.59,103.57,103.57,22200000.0
2007-04-09 09:39:00,103.57,103.58,103.56,103.56,141099999.0
2007-04-09 09:40:00,103.57,103.57,103.56,103.57,180299996.0
2007-04-09 09:41:00,103.58,103.58,103.57,103.58,100700000.0
2007-04-09 09:42:00,103.57,103.59,103.57,103.58,142500000.0
2007-04-09 09:43:00,103.59,103.59,103.58,103.58,54699999.0
2007-04-09 09:44:00,103.58,103.58,103.58,103.58,43500000.0
2007-04-09 09:45:00,103.58,103.58,103.58,103.58,34800000.0
2007-04-09 09:46:00,103.58,103.58,103.58,103.58,110100000.0
2007-04-09 09:47:00,103.58,103.59,103.58,103.58,84800000.0
2007-04-09 09:48:00,103.58,103.58,103.58,103.58,11100000.0
2007-04-09 09:50:00,103.58,103.58,103.58,103.58,22200000.0
2007-04-09 09:51:00,103.58,103.58,103.58,103.58,19800000.0
2007-04-09 09:52:00,103.58,103.6,103.53,103.595,185900001.0
2007-04-09 09:53:00,103.58,103.58,103.57,103.58,123100000.0
2007-04-09 09:54:00,103.58,103.58,103.55,103.565,208799996.0
2007-04-09 09:55:00,103.56,103.57,103.54,103.54,158400000.0
2007-04-09 09:56:00,103.565,103.57,103.53,103.57,185400000.0
2007-04-09 09:59:00,103.56,103.56,103.55,103.55,40500000.0
2007-04-09 10:00:00,103.57,103.57,103.57,103.57,40500000.0
2007-04-09 10:01:00,103.57,103.57,103.565,103.565,62000000.0
2007-04-09 10:02:00,103.56,103.58,103.56,103.575,58900000.0
2007-04-09 10:03:00,103.585,103.6,103.575,103.59,46900000.0
2007-04-09 10:04:00,103.59,103.59,103.58,103.58,17400000.0
2007-04-09 10:05:00,103.59,103.59,103.57,103.57,134900002.0
2007-04-09 10:06:00,103.58,103.58,103.58,103.58,36500000.0
2007-04-09 10:07:00,103.59,103.59,103.58,103.59,102400000.0
2007-04-09 10:08:00,103.6,103.6,103.6,103.6,22200000.0
2007-04-09 10:10:00,103.6,103.6,103.59,103.59,43500000.0
2007-04-09 10:11:00,103.59,103.59,103.59,103.59,19800000.0
2007-04-09 10:12:00,103.59,103.6,103.59,103.6,82600000.0
2007-04-09 10:13:00,103.6,103.6,103.59,103.59,57099999.0
2007-04-09 10:14:00,103.61,103.62,103.61,103.62,6300000.0
2007-04-09 10:15:00,103.62,103.62,103.62,103.62,37200000.0
2007-04-09 10:16:00,103.61,103.61,103.6,103.61,66099999.0
2007-04-09 10:20:00,103.61,103.62,103.61,103.61,70700000.0
2007-04-09 10:21:00,103.61,103.62,103.6,103.605,96000000.0
2007-04-09 10:22:00,103.6,103.61,103.6,103.61,80599999.0
2007-04-09 10:23:00,103.61,103.61,103.61,103.61,12800000.0
2007-04-09 10:24:00,103.61,103.62,103.61,103.62,30300000.0
2007-04-09 10:25:00,103.62,103.64,103.6,103.6,88600000.0
2007-04-09 10:26:00,103.63,103.65,103.63,103.65,193800000.0
2007-04-09 10:27:00,103.65,103.65,103.63,103.63,195199999.0
2007-04-09 10:28:00,103.65,103.65,103.635,103.65,78900001.0
2007-04-09 10:29:00,103.65,103.67,103.605,103.645,86600000.0
2007-04-09 10:30:00,103.62,103.65,103.62,103.64,57300000.0
2007-04-09 10:31:00,103.64,103.65,103.64,103.645,140600000.0
2007-04-09 10:32:00,103.655,103.67,103.63,103.63,188600000.0
2007-04-09 10:33:00,103.655,103.655,103.63,103.655,27200000.0
2007-04-09 10:34:00,103.63,103.65,103.63,103.65,43099999.0
2007-04-09 10:35:00,103.65,103.66,103.63,103.66,415600010.0
2007-04-09 10:36:00,103.65,103.65,103.64,103.65,94200000.0
2007-04-09 10:37:00,103.65,103.65,103.65,103.65,26299999.0
2007-04-09 10:38:00,103.65,103.655,103.65,103.655,68599998.0
2007-04-09 10:39:00,103.65,103.655,103.64,103.65,74400002.0
2007-04-09 10:40:00,103.64,103.655,103.64,103.655,84800004.0
2007-04-09 10:41:00,103.64,103.65,103.64,103.645,34299999.0
2007-04-09 10:42:00,103.645,103.645,103.64,103.64,44999999.0
2007-04-09 10:43:00,103.645,103.65,103.64,103.65,171399996.0
2007-04-09 10:45:00,103.65,103.66,103.65,103.65,67900001.0
2007-04-09 10:46:00,103.65,103.66,103.65,103.66,66900001.0
2007-04-09 10:47:00,103.655,103.655,103.65,103.65,26400000.0
2007-04-09 10:48:00,103.655,103.655,103.65,103.65,65500001.0
2007-04-09 10:49:00,103.65,103.655,103.585,103.64,372900005.0
2007-04-09 10:50:00,103.65,103.66,103.61,103.63,417300006.0
2007-04-09 10:51:00,103.63,103.63,103.6,103.6,95799998.0
2007-04-09 10:52:00,103.605,103.61,103.6,103.61,146299999.0
2007-04-09 10:53:00,103.605,103.61,103.59,103.61,375899996.0
2007-04-09 10:54:00,103.605,103.61,103.6,103.61,142899997.0
2007-04-09 10:55:00,103.605,103.615,103.575,103.605,157999997.0
2007-04-09 10:56:00,103.61,103.62,103.6,103.62,111899999.0
2007-04-09 10:57:00,103.61,103.625,103.61,103.61,52599998.0
2007-04-09 10:58:00,103.625,103.64,103.625,103.635,56000000.0
2007-04-09 10:59:00,103.635,103.64,103.63,103.64,107599998.0
2007-04-09 11:00:00,103.635,103.635,103.615,103.625,101999999.0
2007-04-09 11:01:00,103.62,103.63,103.61,103.63,327299997.0
2007-04-09 11:02:00,103.62,103.65,103.6,103.63,184899993.0
2007-04-09 11:04:00,103.63,103.65,103.61,103.65,75000001.0
2007-04-09 11:05:00,103.64,103.64,103.64,103.64,44599998.0
2007-04-09 11:06:00,103.64,103.65,103.61,103.65,173499994.0
2007-04-09 11:07:00,103.64,103.65,103.635,103.65,378299990.0
2007-04-09 11:08:00,103.65,103.65,103.635,103.635,46299999.0
2007-04-09 11:09:00,103.65,103.65,103.64,103.64,79700001.0
2007-04-09 11:10:00,103.65,103.68,103.65,103.66,202499996.0
2007-04-09 11:11:00,103.68,103.68,103.65,103.66,238900004.0
2007-04-09 11:12:00,103.62,103.68,103.62,103.67,158299996.0
2007-04-09 11:13:00,103.66,103.66,103.65,103.66,156899996.0
2007-04-09 11:14:00,103.66,103.66,103.63,103.63,414200000.0
2007-04-09 11:15:00,103.645,103.65,103.595,103.63,325599997.0
2007-04-09 11:16:00,103.64,103.64,103.64,103.64,44599998.0
2007-04-09 11:17:00,103.64,103.64,103.63,103.64,94000000.0
2007-04-09 11:18:00,103.62,103.62,103.615,103.615,200700006.0
2007-04-09 11:20:00,103.64,103.64,103.62,103.62,113899997.0
2007-04-09 11:21:00,103.61,103.62,103.605,103.62,115599998.0
2007-04-09 11:22:00,103.61,103.615,103.575,103.575,73400002.0
2007-04-09 11:23:00,103.61,103.61,103.61,103.61,32700001.0
2007-04-09 11:24:00,103.615,103.62,103.59,103.59,66200000.0
2007-04-09 11:25:00,103.59,103.59,103.59,103.59,4800000.0
2007-04-09 11:26:00,103.59,103.61,103.59,103.59,102000004.0
2007-04-09 11:27:00,103.62,103.62,103.61,103.61,76500003.0
2007-04-09 11:28:00,103.62,103.62,103.59,103.62,134700005.0
2007-04-09 11:31:00,103.61,103.61,103.59,103.61,75700003.0
2007-04-09 11:32:00,103.59,103.62,103.59,103.62,27100001.0
2007-04-09 11:33:00,103.59,103.59,103.59,103.59,800000.0
2007-04-09 11:34:00,103.59,103.63,103.59,103.63,105700002.0
2007-04-09 11:35:00,103.62,103.63,103.62,103.62,107500000.0
2007-04-09 11:36:00,103.62,103.63,103.62,103.63,35300000.0
2007-04-09 11:37:00,103.65,103.65,103.63,103.63,43500000.0
2007-04-09 11:38:00,103.63,103.63,103.63,103.63,17400000.0
2007-04-09 11:39:00,103.62,103.62,103.62,103.62,45900000.0
2007-04-09 11:40:00,103.61,103.62,103.595,103.595,80200000.0
2007-04-09 11:41:00,103.61,103.61,103.59,103.59,69400000.0
2007-04-09 11:42:00,103.59,103.61,103.59,103.61,74900000.0
2007-04-09 11:43:00,103.595,103.595,103.595,103.595,8000000.0
2007-04-09 11:44:00,103.61,103.63,103.61,103.63,57900000.0
2007-04-09 11:45:00,103.62,103.62,103.61,103.61,32499999.0
2007-04-09 11:46:00,103.62,103.62,103.61,103.61,39599999.0
2007-04-09 11:47:00,103.62,103.62,103.61,103.615,68200000.0
2007-04-09 11:48:00,103.62,103.62,103.62,103.62,17800000.0
2007-04-09 11:49:00,103.6,103.66,103.58,103.61,119200000.0
2007-04-09 11:50:00,103.61,103.61,103.58,103.61,31000001.0
2007-04-09 11:51:00,103.6,103.61,103.595,103.6,89000000.0
2007-04-09 11:52:00,103.59,103.6,103.535,103.565,103000000.0
2007-04-09 11:53:00,103.6,103.62,103.58,103.62,31800001.0
2007-04-09 11:54:00,103.6,103.625,103.565,103.605,165100005.0
2007-04-09 11:55:00,103.58,103.615,103.57,103.61,74900001.0
2007-04-09 11:56:00,103.61,103.62,103.61,103.62,122200000.0
2007-04-09 11:57:00,103.62,103.62,103.62,103.62,35100000.0
2007-04-09 11:59:00,103.62,103.625,103.62,103.62,44800000.0
2007-04-09 12:00:00,103.62,103.62,103.6,103.615,100400001.0
2007-04-09 12:01:00,103.625,103.625,103.61,103.61,79299999.0
2007-04-09 12:02:00,103.61,103.63,103.61,103.625,191599998.0
2007-04-09 12:03:00,103.59,103.62,103.59,103.615,24800000.0
2007-04-09 12:04:00,103.59,103.63,103.59,103.63,173299999.0
2007-04-09 12:05:00,103.61,103.61,103.605,103.605,38299999.0
2007-04-09 12:06:00,103.595,103.6,103.595,103.6,100800000.0
2007-04-09 12:07:00,103.61,103.62,103.6,103.61,296000005.0
2007-04-09 12:08:00,103.605,103.62,103.6,103.615,325800001.0
2007-04-09 12:09:00,103.615,103.615,103.61,103.615,48700001.0
2007-04-09 12:10:00,103.615,103.62,103.615,103.62,52800000.0
2007-04-09 12:11:00,103.62,103.62,103.62,103.62,104000000.0
2007-04-09 12:12:00,103.64,103.64,103.64,103.64,49400002.0
2007-04-09 12:13:00,103.64,103.64,103.63,103.64,187400001.0
2007-04-09 12:14:00,103.635,103.65,103.62,103.64,551800001.0
2007-04-09 12:15:00,103.64,103.65,103.64,103.65,146599998.0
2007-04-09 12:16:00,103.64,103.65,103.64,103.65,116299999.0
2007-04-09 12:17:00,103.64,103.64,103.63,103.63,132400002.0
2007-04-09 12:18:00,103.64,103.65,103.64,103.65,69299999.0
2007-04-09 12:19:00,103.65,103.69,103.65,103.68,333700009.0
2007-04-09 12:20:00,103.69,103.7,103.685,103.7,26400000.0
2007-04-09 12:21:00,103.69,103.71,103.69,103.7,177100005.0
2007-04-09 12:22:00,103.71,103.72,103.71,103.71,126700005.0
2007-04-09 12:23:00,103.705,103.71,103.7,103.71,35100001.0
2007-04-09 12:24:00,103.7,103.7,103.68,103.685,96700001.0
2007-04-09 12:25:00,103.68,103.68,103.655,103.68,162000004.0
2007-04-09 12:26:00,103.68,103.68,103.64,103.65,180800004.0
2007-04-09 12:27:00,103.66,103.66,103.66,103.66,17600000.0
2007-04-09 12:28:00,103.66,103.66,103.64,103.655,58400002.0
2007-04-09 12:29:00,103.64,103.655,103.64,103.645,116800004.0
2007-04-09 12:30:00,103.645,103.645,103.62,103.645,114900003.0
2007-04-09 12:31:00,103.64,103.655,103.64,103.655,76800004.0
2007-04-09 12:33:00,103.645,103.66,103.62,103.65,197600004.0
2007-04-09 12:34:00,103.65,103.65,103.645,103.65,96700000.0
2007-04-09 12:35:00,103.65,103.66,103.64,103.66,94200000.0
2007-04-09 12:36:00,103.65,103.66,103.61,103.65,222900001.0
2007-04-09 12:37:00,103.63,103.63,103.62,103.62,43500000.0
2007-04-09 12:39:00,103.65,103.65,103.65,103.65,43500000.0
2007-04-09 12:41:00,103.65,103.65,103.65,103.65,26100000.0
2007-04-09 12:43:00,103.65,103.65,103.65,103.65,17400000.0
2007-04-09 12:44:00,103.66,103.68,103.65,103.68,196200000.0
2007-04-09 12:45:00,103.67,103.67,103.66,103.67,79200000.0
2007-04-09 12:46:00,103.66,103.67,103.66,103.66,86400000.0
2007-04-09 12:47:00,103.66,103.66,103.66,103.66,33300000.0
2007-04-09 12:48:00,103.66,103.66,103.66,103.66,22200000.0
2007-04-09 12:50:00,103.68,103.68,103.66,103.66,38900000.0
2007-04-09 12:53:00,103.66,103.66,103.65,103.65,19800000.0
2007-04-09 12:54:00,103.65,103.66,103.65,103.65,90300000.0
2007-04-09 12:57:00,103.67,103.67,103.67,103.67,26100000.0
2007-04-09 12:58:00,103.66,103.66,103.65,103.65,72100000.0
2007-04-09 12:59:00,103.66,103.66,103.66,103.66,17400000.0
2007-04-09 13:00:00,103.66,103.66,103.66,103.66,19800000.0
2007-04-09 13:02:00,103.65,103.65,103.65,103.65,8700000.0
2007-04-09 13:03:00,103.65,103.65,103.65,103.65,43500000.0
2007-04-09 13:04:00,103.65,103.65,103.62,103.63,198900001.0
2007-04-09 13:05:00,103.63,103.63,103.57,103.57,134900000.0
2007-04-09 13:06:00,103.575,103.62,103.575,103.62,164699999.0
2007-04-09 13:07:00,103.605,103.62,103.6,103.6,127800002.0
2007-04-09 13:08:00,103.6,103.6,103.59,103.6,63300000.0
2007-04-09 13:09:00,103.61,103.61,103.6,103.6,35700000.0
2007-04-09 13:10:00,103.61,103.63,103.57,103.57,121800000.0
2007-04-09 13:11:00,103.605,103.61,103.6,103.605,80500000.0
2007-04-09 13:12:00,103.61,103.65,103.57,103.64,65200000.0
2007-04-09 13:13:00,103.6,103.61,103.6,103.6,64500000.0
2007-04-09 13:14:00,103.6,103.605,103.59,103.605,37500000.0
2007-04-09 13:15:00,103.61,103.61,103.61,103.61,27000000.0
2007-04-09 13:16:00,103.6,103.6,103.6,103.6,21500000.0
2007-04-09 13:17:00,103.6,103.62,103.58,103.615,132300000.0
2007-04-09 13:18:00,103.62,103.62,103.58,103.59,49400000.0
2007-04-09 13:19:00,103.62,103.62,103.61,103.61,21500000.0
2007-04-09 13:20:00,103.61,103.61,103.61,103.61,13500000.0
2007-04-09 13:21:00,103.62,103.62,103.62,103.62,4800000.0
2007-04-09 13:22:00,103.58,103.62,103.58,103.58,23100000.0
2007-04-09 13:24:00,103.58,103.58,103.58,103.58,800000.0
2007-04-09 13:25:00,103.58,103.625,103.58,103.625,58100000.0
2007-04-09 13:27:00,103.62,103.62,103.62,103.62,19100000.0
2007-04-09 13:28:00,103.62,103.64,103.62,103.62,132099999.0
2007-04-09 13:29:00,103.625,103.625,103.605,103.61,72600000.0
2007-04-09 13:30:00,103.61,103.62,103.61,103.62,41300000.0
2007-04-09 13:31:00,103.62,103.62,103.59,103.62,21500000.0
2007-04-09 13:32:00,103.62,103.62,103.62,103.62,9600000.0
2007-04-09 13:33:00,103.63,103.63,103.62,103.62,13500000.0
2007-04-09 13:34:00,103.62,103.62,103.62,103.62,4800000.0
2007-04-09 13:35:00,103.62,103.62,103.57,103.57,217499998.0
2007-04-09 13:36:00,103.58,103.58,103.58,103.58,13000000.0
2007-04-09 13:37:00,103.58,103.58,103.58,103.58,17400000.0
2007-04-09 13:38:00,103.58,103.59,103.58,103.58,37200000.0
2007-04-09 13:39:00,103.58,103.58,103.56,103.57,140500000.0
2007-04-09 13:40:00,103.58,103.61,103.575,103.595,263499998.0
2007-04-09 13:41:00,103.6,103.61,103.6,103.61,164299999.0
2007-04-09 13:42:00,103.61,103.61,103.6,103.6,55500000.0
2007-04-09 13:43:00,103.595,103.595,103.585,103.585,110000000.0
2007-04-09 13:44:00,103.59,103.61,103.59,103.6,82600000.0
2007-04-09 13:45:00,103.59,103.65,103.59,103.63,229600000.0
2007-04-09 13:46:00,103.65,103.67,103.62,103.64,264000005.0
2007-04-09 13:47:00,103.635,103.66,103.62,103.65,125600000.0
2007-04-09 13:48:00,103.65,103.65,103.62,103.64,48500000.0
2007-04-09 13:49:00,103.65,103.65,103.65,103.65,15900000.0
2007-04-09 13:50:00,103.65,103.65,103.64,103.64,54000000.0
2007-04-09 13:51:00,103.65,103.65,103.63,103.63,153300000.0
2007-04-09 13:52:00,103.64,103.65,103.64,103.65,26100000.0
2007-04-09 13:53:00,103.65,103.65,103.64,103.64,18900000.0
2007-04-09 13:54:00,103.64,103.65,103.64,103.65,57900000.0
2007-04-09 13:56:00,103.66,103.66,103.65,103.66,78500000.0
2007-04-09 13:57:00,103.67,103.67,103.66,103.66,26100000.0
2007-04-09 13:58:00,103.66,103.67,103.66,103.66,60900000.0
2007-04-09 13:59:00,103.67,103.67,103.66,103.66,78300000.0
2007-04-09 14:00:00,103.65,103.66,103.65,103.66,136500001.0
2007-04-09 14:01:00,103.66,103.68,103.66,103.68,77700000.0
2007-04-09 14:02:00,103.69,103.71,103.69,103.7,220699998.0
2007-04-09 14:03:00,103.69,103.7,103.68,103.69,256300000.0
2007-04-09 14:04:00,103.7,103.7,103.69,103.69,15100000.0
2007-04-09 14:05:00,103.69,103.7,103.68,103.7,163500001.0
2007-04-09 14:06:00,103.69,103.7,103.65,103.66,134000001.0
2007-04-09 14:07:00,103.66,103.66,103.57,103.625,284800002.0
2007-04-09 14:08:00,103.64,103.66,103.59,103.65,76300000.0
2007-04-09 14:09:00,103.59,103.68,103.59,103.68,137900000.0
2007-04-09 14:10:00,103.68,103.68,103.65,103.68,49500000.0
2007-04-09 14:11:00,103.68,103.68,103.64,103.64,43000000.0
2007-04-09 14:12:00,103.64,103.69,103.64,103.64,96400001.0
2007-04-09 14:13:00,103.685,103.69,103.64,103.65,149100000.0
2007-04-09 14:14:00,103.65,103.66,103.65,103.66,18300000.0
2007-04-09 14:15:00,103.67,103.67,103.66,103.66,33600000.0
2007-04-09 14:16:00,103.65,103.65,103.65,103.65,106600000.0
2007-04-09 14:17:00,103.65,103.65,103.58,103.62,283000000.0
2007-04-09 14:18:00,103.62,103.62,103.58,103.62,142399999.0
2007-04-09 14:19:00,103.62,103.64,103.61,103.64,324400001.0
2007-04-09 14:20:00,103.64,103.64,103.61,103.62,94200000.0
2007-04-09 14:21:00,103.62,103.62,103.62,103.62,12000000.0
2007-04-09 14:22:00,103.59,103.64,103.59,103.63,60500000.0
2007-04-09 14:23:00,103.64,103.67,103.59,103.67,334700000.0
2007-04-09 14:24:00,103.66,103.67,103.65,103.66,99300001.0
2007-04-09 14:25:00,103.66,103.66,103.66,103.66,11100000.0
2007-04-09 14:26:00,103.66,103.67,103.65,103.65,83199999.0
2007-04-09 14:27:00,103.66,103.67,103.65,103.67,70599999.0
2007-04-09 14:28:00,103.66,103.68,103.66,103.68,127000000.0
2007-04-09 14:29:00,103.67,103.67,103.67,103.67,41300000.0
2007-04-09 14:30:00,103.68,103.68,103.67,103.67,73000000.0
2007-04-09 14:31:00,103.68,103.68,103.63,103.64,453900000.0
2007-04-09 14:32:00,103.64,103.64,103.63,103.63,140200000.0
2007-04-09 14:33:00,103.64,103.64,103.61,103.62,116099999.0
2007-04-09 14:34:00,103.605,103.64,103.6,103.63,255100000.0
2007-04-09 14:35:00,103.63,103.65,103.63,103.64,55400000.0
2007-04-09 14:36:00,103.64,103.64,103.64,103.64,17400000.0
2007-04-09 14:37:00,103.63,103.64,103.63,103.64,11100000.0
2007-04-09 14:38:00,103.64,103.66,103.625,103.65,70700000.0
2007-04-09 14:39:00,103.65,103.65,103.65,103.65,15900000.0
2007-04-09 14:40:00,103.65,103.65,103.59,103.63,180500000.0
2007-04-09 14:41:00,103.62,103.62,103.62,103.62,413400000.0
2007-04-09 14:42:00,103.63,103.63,103.62,103.62,18300000.0
2007-04-09 14:43:00,103.63,103.66,103.63,103.66,160400000.0
2007-04-09 14:44:00,103.6,103.66,103.6,103.66,3200000.0
2007-04-09 14:45:00,103.65,103.66,103.62,103.65,84300000.0
2007-04-09 14:46:00,103.65,103.65,103.615,103.615,66200000.0
2007-04-09 14:47:00,103.61,103.63,103.58,103.62,146100001.0
2007-04-09 14:48:00,103.615,103.62,103.55,103.57,390100001.0
2007-04-09 14:49:00,103.57,103.57,103.505,103.54,339600000.0
2007-04-09 14:50:00,103.55,103.56,103.51,103.54,236000000.0
2007-04-09 14:51:00,103.55,103.55,103.54,103.55,47000000.0
2007-04-09 14:52:00,103.55,103.55,103.545,103.545,12800000.0
2007-04-09 14:53:00,103.55,103.55,103.55,103.55,9600000.0
2007-04-09 14:54:00,103.54,103.55,103.52,103.53,148700001.0
2007-04-09 14:55:00,103.52,103.53,103.49,103.49,114300000.0
2007-04-09 14:56:00,103.5,103.51,103.44,103.5,274300006.0
2007-04-09 14:57:00,103.5,103.51,103.5,103.5,103400004.0
2007-04-09 14:58:00,103.5,103.53,103.5,103.52,149800000.0
2007-04-09 14:59:00,103.52,103.52,103.48,103.5,246599999.0
2007-04-09 15:00:00,103.5,103.5,103.495,103.495,140500000.0
2007-04-09 15:01:00,103.5,103.51,103.5,103.51,211100000.0
2007-04-09 15:02:00,103.51,103.51,103.5,103.5,99200000.0
2007-04-09 15:03:00,103.5,103.51,103.5,103.5,263500000.0
2007-04-09 15:04:00,103.5,103.5,103.49,103.49,44400000.0
2007-04-09 15:05:00,103.49,103.51,103.45,103.51,181699999.0
2007-04-09 15:06:00,103.52,103.52,103.505,103.51,209900000.0
2007-04-09 15:07:00,103.51,103.52,103.51,103.51,151000000.0
2007-04-09 15:08:00,103.51,103.52,103.48,103.48,96000000.0
2007-04-09 15:09:00,103.51,103.52,103.495,103.5,253699999.0
2007-04-09 15:10:00,103.5,103.5,103.48,103.5,131500000.0
2007-04-09 15:11:00,103.5,103.51,103.5,103.51,13500000.0
2007-04-09 15:12:00,103.51,103.52,103.47,103.51,192300000.0
2007-04-09 15:13:00,103.5,103.51,103.5,103.51,49400000.0
2007-04-09 15:14:00,103.51,103.51,103.49,103.5,268699998.0
2007-04-09 15:15:00,103.51,103.51,103.49,103.49,97299999.0
2007-04-09 15:16:00,103.485,103.49,103.415,103.415,316299995.0
2007-04-09 15:17:00,103.48,103.49,103.48,103.49,19100000.0
2007-04-09 15:18:00,103.43,103.49,103.43,103.49,60400000.0
2007-04-09 15:19:00,103.49,103.5,103.43,103.49,96800000.0
2007-04-09 15:20:00,103.49,103.49,103.43,103.49,110499999.0
2007-04-09 15:21:00,103.475,103.49,103.42,103.47,82700000.0
2007-04-09 15:22:00,103.48,103.48,103.48,103.48,45300000.0
2007-04-09 15:23:00,103.48,103.49,103.48,103.48,70700000.0
2007-04-09 15:24:00,103.48,103.49,103.42,103.48,319999999.0
2007-04-09 15:25:00,103.49,103.49,103.48,103.485,69999999.0
2007-04-09 15:26:00,103.49,103.49,103.49,103.49,80900000.0
2007-04-09 15:27:00,103.5,103.52,103.495,103.52,111399999.0
2007-04-09 15:28:00,103.53,103.56,103.505,103.56,250400000.0
2007-04-09 15:29:00,103.545,103.56,103.495,103.5,320600000.0
2007-04-09 15:30:00,103.5,103.51,103.47,103.49,154200000.0
2007-04-09 15:31:00,103.49,103.49,103.47,103.48,130900000.0
2007-04-09 15:32:00,103.49,103.49,103.44,103.47,252399999.0
2007-04-09 15:33:00,103.48,103.49,103.475,103.485,150899998.0
2007-04-09 15:34:00,103.48,103.49,103.48,103.48,107300000.0
2007-04-09 15:35:00,103.48,103.49,103.44,103.48,98300000.0
2007-04-09 15:36:00,103.48,103.48,103.44,103.47,127600000.0
2007-04-09 15:37:00,103.47,103.48,103.46,103.47,133699998.0
2007-04-09 15:38:00,103.47,103.48,103.415,103.46,287799998.0
2007-04-09 15:39:00,103.46,103.46,103.445,103.46,116500000.0
2007-04-09 15:40:00,103.46,103.46,103.46,103.46,95400000.0
2007-04-09 15:41:00,103.46,103.48,103.445,103.47,52700000.0
2007-04-09 15:42:00,103.47,103.48,103.45,103.48,265900000.0
2007-04-09 15:43:00,103.48,103.48,103.43,103.46,130400000.0
2007-04-09 15:44:00,103.46,103.46,103.415,103.455,278299999.0
2007-04-09 15:45:00,103.46,103.46,103.43,103.46,113800000.0
2007-04-09 15:46:00,103.46,103.49,103.45,103.49,180500000.0
2007-04-09 15:47:00,103.5,103.54,103.495,103.54,301500000.0
2007-04-09 15:48:00,103.53,103.54,103.515,103.515,197800000.0
2007-04-09 15:49:00,103.52,103.53,103.505,103.505,41100000.0
2007-04-09 15:50:00,103.52,103.55,103.505,103.55,277700000.0
2007-04-09 15:51:00,103.54,103.55,103.52,103.53,177700000.0
2007-04-09 15:52:00,103.5,103.56,103.495,103.545,238400000.0
2007-04-09 15:53:00,103.54,103.56,103.51,103.51,152000000.0
2007-04-09 15:54:00,103.51,103.57,103.51,103.57,112200000.0
2007-04-09 15:55:00,103.53,103.56,103.515,103.56,276699996.0
2007-04-09 15:56:00,103.555,103.57,103.545,103.57,277600000.0
2007-04-09 15:57:00,103.56,103.58,103.54,103.57,335800000.0
2007-04-09 15:58:00,103.57,103.6,103.57,103.575,230700000.0
2007-04-09 15:59:00,103.575,103.63,103.575,103.63,268200000.0
2007-04-09 16:00:00,103.63,103.63,103.59,103.63,289300000.0
2007-04-09 16:01:00,103.62,103.62,103.6,103.61,196700000.0
2007-04-09 16:02:00,103.615,103.615,103.61,103.61,46300000.0
2007-04-09 16:03:00,103.62,103.62,103.605,103.61,15200000.0
2007-04-09 16:04:00,103.6,103.6,103.585,103.59,106700000.0
2007-04-09 16:05:00,103.58,103.58,103.52,103.545,198099998.0
2007-04-09 16:06:00,103.52,103.55,103.52,103.54,77299999.0
2007-04-09 16:07:00,103.535,103.54,103.525,103.54,108200000.0
2007-04-09 16:08:00,103.535,103.54,103.5,103.54,108400000.0
2007-04-09 16:09:00,103.54,103.56,103.53,103.55,133100000.0
2007-04-09 16:10:00,103.54,103.57,103.515,103.56,419299998.0
2007-04-09 16:11:00,103.56,103.57,103.545,103.545,161699999.0
2007-04-09 16:12:00,103.55,103.56,103.54,103.55,142400000.0
2007-04-09 16:13:00,103.55,103.56,103.51,103.54,261100000.0
2007-04-09 16:14:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 16:15:00,103.53,103.53,103.515,103.52,147400000.0
2007-04-09 16:16:00,103.52,103.53,103.505,103.53,47000000.0
2007-04-09 16:17:00,103.515,103.53,103.505,103.52,105100000.0
2007-04-09 16:18:00,103.52,103.57,103.5,103.57,220899999.0
2007-04-09 16:19:00,103.57,103.59,103.57,103.59,58700000.0
2007-04-09 16:20:00,103.57,103.57,103.55,103.55,170700000.0
2007-04-09 16:21:00,103.56,103.57,103.56,103.56,141300000.0
2007-04-09 16:22:00,103.56,103.56,103.52,103.52,250999997.0
2007-04-09 16:23:00,103.56,103.57,103.5,103.54,350599996.0
2007-04-09 16:24:00,103.53,103.55,103.5,103.55,113000000.0
2007-04-09 16:25:00,103.55,103.55,103.5,103.54,55700000.0
2007-04-09 16:26:00,103.55,103.56,103.51,103.54,340900000.0
2007-04-09 16:27:00,103.53,103.54,103.5,103.54,107100000.0
2007-04-09 16:28:00,103.54,103.54,103.53,103.53,21500000.0
2007-04-09 16:29:00,103.53,103.54,103.525,103.54,101100000.0
2007-04-09 16:31:00,103.54,103.54,103.54,103.54,43800000.0
2007-04-09 16:32:00,103.54,103.55,103.51,103.54,165800000.0
2007-04-09 16:33:00,103.54,103.55,103.51,103.55,195800000.0
2007-04-09 16:34:00,103.55,103.55,103.55,103.55,15900000.0
2007-04-09 16:35:00,103.545,103.56,103.545,103.555,215300000.0
2007-04-09 16:36:00,103.57,103.57,103.57,103.57,4800000.0
2007-04-09 16:37:00,103.57,103.57,103.56,103.56,60500000.0
2007-04-09 16:38:00,103.56,103.58,103.535,103.535,240800000.0
2007-04-09 16:39:00,103.54,103.54,103.54,103.54,15900000.0
2007-04-09 16:40:00,103.54,103.54,103.51,103.53,189700000.0
2007-04-09 16:41:00,103.52,103.54,103.52,103.53,125800000.0
2007-04-09 16:42:00,103.53,103.53,103.53,103.53,13500000.0
2007-04-09 16:43:00,103.53,103.53,103.53,103.53,11100000.0
2007-04-09 16:44:00,103.53,103.53,103.52,103.53,12000000.0
2007-04-09 16:45:00,103.52,103.52,103.49,103.5,145799999.0
2007-04-09 16:46:00,103.51,103.52,103.48,103.49,361699994.0
2007-04-09 16:47:00,103.5,103.51,103.49,103.51,160000000.0
2007-04-09 16:48:00,103.52,103.53,103.51,103.53,125399999.0
2007-04-09 16:49:00,103.525,103.54,103.525,103.53,35300000.0
2007-04-09 16:50:00,103.53,103.53,103.52,103.52,54800000.0
2007-04-09 16:51:00,103.52,103.53,103.51,103.53,85499999.0
2007-04-09 16:52:00,103.52,103.54,103.52,103.54,56400000.0
2007-04-09 16:53:00,103.53,103.54,103.52,103.52,151100000.0
2007-04-09 16:54:00,103.53,103.53,103.515,103.53,167500000.0
2007-04-09 16:55:00,103.53,103.53,103.49,103.495,301099998.0
2007-04-09 16:56:00,103.495,103.51,103.49,103.5,108699999.0
2007-04-09 16:57:00,103.51,103.51,103.49,103.49,354499997.0
2007-04-09 16:58:00,103.5,103.5,103.49,103.495,41500000.0
2007-04-09 16:59:00,103.52,103.54,103.51,103.54,152200001.0
2007-04-09 17:00:00,103.55,103.57,103.52,103.53,366699998.0
2007-04-09 17:01:00,103.53,103.54,103.53,103.54,172000000.0
2007-04-09 17:02:00,103.54,103.55,103.535,103.535,45600000.0
2007-04-09 17:03:00,103.55,103.56,103.54,103.55,61900000.0
2007-04-09 17:04:00,103.55,103.55,103.525,103.53,70100000.0
2007-04-09 17:05:00,103.52,103.53,103.52,103.53,103200000.0
2007-04-09 17:06:00,103.54,103.54,103.53,103.53,39000000.0
2007-04-09 17:07:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 17:08:00,103.55,103.55,103.54,103.54,14400000.0
2007-04-09 17:09:00,103.525,103.55,103.525,103.54,28700000.0
2007-04-09 17:10:00,103.54,103.55,103.54,103.55,46200000.0
2007-04-09 17:11:00,103.54,103.55,103.54,103.54,7200000.0
2007-04-09 17:12:00,103.55,103.55,103.53,103.54,156600000.0
2007-04-09 17:13:00,103.54,103.54,103.525,103.525,12800000.0
2007-04-09 17:14:00,103.54,103.55,103.53,103.55,57400001.0
2007-04-09 17:15:00,103.55,103.55,103.54,103.55,7200000.0
2007-04-09 17:16:00,103.55,103.56,103.54,103.55,171200000.0
2007-04-09 17:17:00,103.55,103.56,103.54,103.54,134800000.0
2007-04-09 17:18:00,103.54,103.56,103.52,103.55,197900000.0
2007-04-09 17:19:00,103.56,103.56,103.52,103.56,193100000.0
2007-04-09 17:20:00,103.555,103.555,103.51,103.51,51800000.0
2007-04-09 17:21:00,103.53,103.55,103.53,103.54,197599998.0
2007-04-09 17:22:00,103.54,103.54,103.54,103.54,35000000.0
2007-04-09 17:23:00,103.54,103.54,103.54,103.54,2400000.0
2007-04-09 17:24:00,103.54,103.54,103.54,103.54,50900000.0
2007-04-09 17:25:00,103.53,103.535,103.53,103.53,106599998.0
2007-04-09 17:27:00,103.53,103.53,103.52,103.53,105700000.0
2007-04-09 17:28:00,103.54,103.54,103.54,103.54,4800000.0
2007-04-09 17:30:00,103.525,103.54,103.525,103.53,39900000.0
2007-04-09 17:31:00,103.54,103.55,103.525,103.54,90900000.0
2007-04-09 17:32:00,103.54,103.54,103.525,103.525,58200000.0
2007-04-09 17:33:00,103.54,103.54,103.525,103.525,12800000.0
2007-04-09 17:34:00,103.53,103.56,103.53,103.56,174100003.0
2007-04-09 17:35:00,103.55,103.56,103.535,103.56,20000000.0
2007-04-09 17:36:00,103.57,103.57,103.52,103.56,64600000.0
2007-04-09 17:37:00,103.55,103.55,103.55,103.55,35000000.0
2007-04-09 17:38:00,103.55,103.57,103.55,103.55,109900000.0
2007-04-09 17:39:00,103.56,103.57,103.55,103.55,125000000.0
2007-04-09 17:40:00,103.57,103.57,103.53,103.55,116400000.0
2007-04-09 17:41:00,103.53,103.53,103.53,103.53,43000000.0
2007-04-09 17:43:00,103.55,103.55,103.53,103.53,99800000.0
2007-04-09 17:44:00,103.53,103.55,103.53,103.55,40700000.0
2007-04-09 17:45:00,103.54,103.54,103.54,103.54,29300000.0
2007-04-09 17:46:00,103.54,103.54,103.54,103.54,7200000.0
2007-04-09 17:47:00,103.54,103.54,103.54,103.54,12000000.0
2007-04-09 17:48:00,103.55,103.55,103.54,103.54,37500000.0
2007-04-09 17:49:00,103.54,103.54,103.525,103.54,202900000.0
2007-04-09 17:50:00,103.53,103.56,103.53,103.53,90000000.0
2007-04-09 17:51:00,103.54,103.55,103.53,103.55,123800000.0
2007-04-09 17:52:00,103.535,103.54,103.5,103.5,100299999.0
2007-04-09 17:53:00,103.55,103.55,103.53,103.545,93200000.0
2007-04-09 17:54:00,103.55,103.55,103.545,103.545,15200000.0
2007-04-09 17:55:00,103.55,103.55,103.54,103.54,23100000.0
2007-04-09 17:56:00,103.54,103.54,103.525,103.54,58100000.0
2007-04-09 17:57:00,103.54,103.55,103.5,103.54,85100000.0
2007-04-09 17:58:00,103.54,103.55,103.54,103.55,35000000.0
2007-04-09 17:59:00,103.54,103.54,103.49,103.51,136000000.0
2007-04-09 18:00:00,103.51,103.53,103.505,103.53,190100000.0
2007-04-09 18:01:00,103.53,103.53,103.52,103.52,68400000.0
2007-04-09 18:02:00,103.52,103.52,103.51,103.52,62800000.0
2007-04-09 18:03:00,103.52,103.53,103.505,103.53,59500000.0
2007-04-09 18:04:00,103.51,103.52,103.51,103.52,28600000.0
2007-04-09 18:05:00,103.54,103.55,103.53,103.54,123399997.0
2007-04-09 18:06:00,103.54,103.55,103.53,103.54,146399998.0
2007-04-09 18:07:00,103.54,103.54,103.53,103.53,42900000.0
2007-04-09 18:08:00,103.54,103.54,103.53,103.53,29400000.0
2007-04-09 18:09:00,103.53,103.55,103.53,103.55,97799999.0
2007-04-09 18:10:00,103.54,103.55,103.54,103.54,123299998.0
2007-04-09 18:11:00,103.55,103.55,103.54,103.54,78000000.0
2007-04-09 18:12:00,103.55,103.55,103.55,103.55,43700000.0
2007-04-09 18:13:00,103.55,103.55,103.54,103.55,16700000.0
2007-04-09 18:14:00,103.54,103.54,103.52,103.52,86299999.0
2007-04-09 18:15:00,103.53,103.53,103.53,103.53,7200000.0
2007-04-09 18:16:00,103.53,103.53,103.53,103.53,34100000.0
2007-04-09 18:17:00,103.53,103.53,103.53,103.53,16700000.0
2007-04-09 18:18:00,103.53,103.53,103.53,103.53,88200000.0
2007-04-09 18:19:00,103.53,103.53,103.53,103.53,60400000.0
2007-04-09 18:20:00,103.53,103.535,103.52,103.535,58799999.0
2007-04-09 18:22:00,103.54,103.54,103.54,103.54,66600000.0
2007-04-09 18:23:00,103.54,103.54,103.54,103.54,23800000.0
2007-04-09 18:24:00,103.54,103.54,103.54,103.54,66600000.0
2007-04-09 18:25:00,103.535,103.55,103.535,103.54,95400000.0
2007-04-09 18:26:00,103.55,103.56,103.535,103.55,275300000.0
2007-04-09 18:27:00,103.555,103.56,103.555,103.56,44499999.0
2007-04-09 18:28:00,103.56,103.57,103.56,103.56,33400000.0
2007-04-09 18:29:00,103.56,103.58,103.56,103.58,125799997.0
2007-04-09 18:30:00,103.58,103.61,103.58,103.61,303499999.0
2007-04-09 18:31:00,103.6,103.61,103.59,103.6,291799994.0
2007-04-09 18:32:00,103.61,103.62,103.6,103.61,131299999.0
2007-04-09 18:33:00,103.61,103.61,103.6,103.6,73299999.0
2007-04-09 18:34:00,103.6,103.61,103.6,103.61,170900000.0
2007-04-09 18:35:00,103.61,103.61,103.59,103.6,95899997.0
2007-04-09 18:36:00,103.61,103.615,103.6,103.61,78099998.0
2007-04-09 18:37:00,103.61,103.61,103.61,103.61,14300000.0
2007-04-09 18:38:00,103.62,103.62,103.6,103.61,142499999.0
2007-04-09 18:39:00,103.61,103.62,103.61,103.61,54900000.0
2007-04-09 18:40:00,103.61,103.62,103.61,103.62,16700000.0
2007-04-09 18:41:00,103.63,103.63,103.615,103.62,56000000.0
2007-04-09 18:42:00,103.63,103.63,103.605,103.605,189399998.0
2007-04-09 18:43:00,103.605,103.63,103.6,103.62,259499996.0
2007-04-09 18:44:00,103.62,103.63,103.595,103.61,264199995.0
2007-04-09 18:45:00,103.6,103.63,103.6,103.61,186299996.0
2007-04-09 18:46:00,103.61,103.62,103.61,103.62,67599999.0
2007-04-09 18:47:00,103.62,103.63,103.62,103.62,54099999.0
2007-04-09 18:48:00,103.61,103.61,103.595,103.6,175099999.0
2007-04-09 18:49:00,103.605,103.61,103.6,103.6,157700000.0
2007-04-09 18:50:00,103.6,103.61,103.59,103.6,115099999.0
2007-04-09 18:51:00,103.6,103.61,103.59,103.6,81099999.0
2007-04-09 18:52:00,103.6,103.61,103.6,103.61,52499999.0
2007-04-09 18:53:00,103.62,103.62,103.61,103.61,38199999.0
2007-04-09 18:54:00,103.605,103.605,103.6,103.6,25500000.0
2007-04-09 18:55:00,103.6,103.6,103.59,103.59,69199999.0
2007-04-09 18:56:00,103.59,103.59,103.58,103.59,176499998.0
2007-04-09 18:57:00,103.59,103.59,103.58,103.59,74700000.0
2007-04-09 18:58:00,103.59,103.59,103.58,103.59,191300000.0
2007-04-09 18:59:00,103.58,103.59,103.57,103.59,308899999.0
2007-04-09 19:00:00,103.59,103.59,103.57,103.57,79299999.0
2007-04-09 19:01:00,103.57,103.59,103.57,103.58,207299999.0
2007-04-09 19:02:00,103.58,103.59,103.58,103.59,44500000.0
2007-04-09 19:03:00,103.59,103.6,103.59,103.59,64200000.0
2007-04-09 19:04:00,103.59,103.59,103.58,103.58,48500000.0
2007-04-09 19:05:00,103.57,103.59,103.57,103.57,261099998.0
2007-04-09 19:06:00,103.56,103.57,103.55,103.57,77999999.0
2007-04-09 19:07:00,103.57,103.58,103.56,103.56,158599999.0
2007-04-09 19:08:00,103.58,103.58,103.57,103.58,43600000.0
2007-04-09 19:09:00,103.58,103.58,103.555,103.57,76800000.0
2007-04-09 19:10:00,103.57,103.57,103.55,103.56,73000000.0
2007-04-09 19:11:00,103.56,103.57,103.56,103.56,49600000.0
2007-04-09 19:12:00,103.55,103.57,103.54,103.57,133699998.0
2007-04-09 19:14:00,103.57,103.58,103.57,103.58,65000000.0
2007-04-09 19:15:00,103.57,103.57,103.56,103.56,105500000.0
2007-04-09 19:16:00,103.57,103.57,103.56,103.56,96000000.0
2007-04-09 19:17:00,103.57,103.58,103.56,103.57,179899997.0
2007-04-09 19:18:00,103.57,103.59,103.57,103.58,43599999.0
2007-04-09 19:19:00,103.58,103.59,103.58,103.58,44400000.0
2007-04-09 19:20:00,103.58,103.58,103.58,103.58,13500000.0
2007-04-09 19:21:00,103.58,103.58,103.58,103.58,55600000.0
2007-04-09 19:22:00,103.58,103.58,103.57,103.57,139500000.0
2007-04-09 19:23:00,103.58,103.58,103.555,103.56,95300000.0
2007-04-09 19:24:00,103.56,103.57,103.56,103.56,74600000.0
2007-04-09 19:26:00,103.57,103.57,103.54,103.55,152999998.0
2007-04-09 19:27:00,103.56,103.57,103.56,103.57,28500000.0
2007-04-09 19:28:00,103.57,103.58,103.56,103.57,79300000.0
2007-04-09 19:29:00,103.56,103.58,103.56,103.57,96900000.0
2007-04-09 19:30:00,103.58,103.59,103.57,103.58,215199997.0
2007-04-09 19:31:00,103.57,103.58,103.54,103.54,207999999.0
2007-04-09 19:33:00,103.54,103.55,103.54,103.55,119399996.0
2007-04-09 19:34:00,103.56,103.58,103.55,103.58,169299998.0
2007-04-09 19:35:00,103.57,103.59,103.57,103.59,207299997.0
2007-04-09 19:36:00,103.59,103.59,103.59,103.59,13500000.0
2007-04-09 19:37:00,103.58,103.59,103.58,103.59,36599999.0
2007-04-09 19:38:00,103.59,103.59,103.58,103.59,120899998.0
2007-04-09 19:39:00,103.58,103.58,103.56,103.56,51399999.0
2007-04-09 19:41:00,103.58,103.58,103.57,103.57,43799999.0
2007-04-09 19:42:00,103.57,103.57,103.57,103.57,14300000.0
2007-04-09 19:43:00,103.56,103.56,103.56,103.56,9600000.0
2007-04-09 19:45:00,103.54,103.55,103.54,103.55,59599999.0
2007-04-09 19:46:00,103.55,103.55,103.53,103.54,113599998.0
2007-04-09 19:47:00,103.53,103.53,103.52,103.52,79599999.0
2007-04-09 19:48:00,103.53,103.54,103.525,103.54,150499997.0
2007-04-09 19:49:00,103.53,103.53,103.52,103.53,74899997.0
2007-04-09 19:50:00,103.525,103.53,103.52,103.53,82000000.0
2007-04-09 19:51:00,103.53,103.54,103.52,103.54,210199999.0
2007-04-09 19:52:00,103.53,103.53,103.53,103.53,21500000.0
2007-04-09 19:53:00,103.54,103.54,103.53,103.54,210099997.0
2007-04-09 19:54:00,103.54,103.56,103.52,103.54,192799996.0
2007-04-09 19:55:00,103.54,103.54,103.54,103.54,13500000.0
2007-04-09 19:56:00,103.54,103.54,103.54,103.54,54799999.0
2007-04-09 19:57:00,103.54,103.54,103.54,103.54,311499998.0
2007-04-09 19:58:00,103.54,103.545,103.54,103.54,60300001.0
2007-04-09 19:59:00,103.54,103.54,103.54,103.54,8700000.0
2007-04-09 20:00:00,103.52,103.52,103.51,103.515,85999998.0
2007-04-09 20:01:00,103.52,103.52,103.52,103.52,25699999.0
2007-04-09 20:02:00,103.52,103.53,103.51,103.51,200999997.0
2007-04-09 20:03:00,103.52,103.52,103.52,103.52,77299997.0
2007-04-09 20:05:00,103.52,103.53,103.52,103.53,73299999.0
2007-04-09 20:06:00,103.52,103.535,103.515,103.53,164099997.0
2007-04-09 20:07:00,103.54,103.55,103.54,103.54,92999998.0
2007-04-09 20:08:00,103.535,103.54,103.52,103.53,122699996.0
2007-04-09 20:10:00,103.525,103.53,103.52,103.53,104299997.0
2007-04-09 20:11:00,103.53,103.53,103.53,103.53,15100000.0
2007-04-09 20:12:00,103.54,103.54,103.53,103.53,41499999.0
2007-04-09 20:13:00,103.52,103.52,103.52,103.52,22299999.0
2007-04-09 20:14:00,103.53,103.53,103.52,103.52,24700000.0
2007-04-09 20:15:00,103.51,103.52,103.51,103.52,69299998.0
2007-04-09 20:16:00,103.52,103.53,103.52,103.53,69299998.0
2007-04-09 20:17:00,103.525,103.525,103.51,103.52,105099999.0
2007-04-09 20:18:00,103.52,103.52,103.5,103.5,146399997.0
2007-04-09 20:19:00,103.5,103.5,103.485,103.485,56200000.0
2007-04-09 20:20:00,103.48,103.48,103.46,103.48,89600000.0
2007-04-09 20:21:00,103.47,103.48,103.43,103.47,89899998.0
2007-04-09 20:22:00,103.47,103.47,103.47,103.47,109499999.0
2007-04-09 20:23:00,103.47,103.47,103.45,103.47,157799997.0
2007-04-09 20:24:00,103.47,103.49,103.47,103.475,327399992.0
2007-04-09 20:25:00,103.475,103.475,103.44,103.45,197699996.0
2007-04-09 20:26:00,103.45,103.47,103.45,103.46,149599999.0
2007-04-09 20:27:00,103.47,103.47,103.47,103.47,63700000.0
2007-04-09 20:28:00,103.47,103.47,103.46,103.46,69100000.0
2007-04-09 20:29:00,103.45,103.45,103.43,103.445,188699996.0
2007-04-09 20:30:00,103.46,103.46,103.45,103.45,71600000.0
2007-04-09 20:31:00,103.45,103.46,103.45,103.455,205100000.0
2007-04-09 20:32:00,103.46,103.47,103.46,103.47,47999999.0
2007-04-09 20:33:00,103.47,103.49,103.46,103.49,166200000.0
2007-04-09 20:35:00,103.48,103.48,103.475,103.48,107799999.0
2007-04-09 20:36:00,103.48,103.48,103.48,103.48,39899999.0
2007-04-09 20:37:00,103.48,103.48,103.47,103.47,76299999.0
2007-04-09 20:38:00,103.47,103.48,103.47,103.48,79699998.0
2007-04-09 20:39:00,103.48,103.48,103.47,103.47,64599999.0
2007-04-09 20:40:00,103.48,103.48,103.48,103.48,11200000.0
2007-04-09 20:41:00,103.47,103.48,103.47,103.47,90799999.0
2007-04-09 20:42:00,103.48,103.48,103.47,103.47,106999998.0
2007-04-09 20:43:00,103.48,103.48,103.44,103.465,65399998.0
2007-04-09 20:44:00,103.46,103.46,103.45,103.46,129999997.0
2007-04-09 20:45:00,103.47,103.47,103.47,103.47,1600000.0
2007-04-09 20:46:00,103.47,103.48,103.45,103.455,115399999.0
2007-04-09 20:48:00,103.46,103.46,103.44,103.45,85199997.0
2007-04-09 20:49:00,103.45,103.47,103.44,103.47,178899998.0
2007-04-09 20:50:00,103.46,103.47,103.46,103.47,23099999.0
2007-04-09 20:51:00,103.465,103.47,103.46,103.47,106799998.0
2007-04-09 20:52:00,103.47,103.47,103.465,103.47,123999999.0
2007-04-09 20:53:00,103.47,103.47,103.465,103.465,46299999.0
2007-04-09 20:54:00,103.47,103.47,103.46,103.46,70099998.0
2007-04-09 20:55:00,103.44,103.44,103.44,103.44,210399995.0
2007-04-09 20:57:00,103.47,103.47,103.445,103.455,210399995.0
2007-04-09 20:58:00,103.46,103.46,103.45,103.45,160599999.0
2007-04-09 20:59:00,103.45,103.47,103.45,103.455,119199998.0
2007-04-09 21:00:00,103.46,103.48,103.455,103.47,177599997.0
2007-04-09 21:01:00,103.48,103.48,103.465,103.47,146599998.0
2007-04-09 21:02:00,103.47,103.47,103.45,103.45,221599996.0
2007-04-09 21:03:00,103.45,103.465,103.44,103.46,230499999.0
2007-04-09 21:04:00,103.46,103.48,103.46,103.47,136299997.0
2007-04-09 21:05:00,103.47,103.48,103.45,103.465,330899993.0
2007-04-09 21:06:00,103.465,103.49,103.465,103.47,227899995.0
2007-04-09 21:07:00,103.48,103.48,103.48,103.48,1900000.0
2007-04-09 21:08:00,103.48,103.48,103.465,103.465,80399999.0
2007-04-09 21:09:00,103.465,103.465,103.465,103.465,58899997.0
2007-04-09 21:10:00,103.49,103.49,103.48,103.48,23099999.0
2007-04-09 21:11:00,103.48,103.48,103.47,103.47,76399999.0
2007-04-09 21:12:00,103.47,103.48,103.46,103.475,201999996.0
2007-04-09 21:13:00,103.475,103.48,103.46,103.48,119399998.0
2007-04-09 21:14:00,103.49,103.49,103.49,103.49,3200000.0
2007-04-09 21:15:00,103.48,103.49,103.475,103.485,46199999.0
2007-04-09 21:16:00,103.48,103.48,103.48,103.48,14300000.0
2007-04-09 21:17:00,103.49,103.49,103.485,103.485,9600000.0
2007-04-09 21:18:00,103.48,103.48,103.48,103.48,14300000.0
2007-04-09 21:19:00,103.49,103.5,103.47,103.47,124600000.0
2007-04-09 21:20:00,103.48,103.48,103.46,103.48,104100000.0
2007-04-09 21:21:00,103.48,103.48,103.48,103.48,36599999.0
2007-04-09 21:22:00,103.49,103.5,103.49,103.5,16700000.0
2007-04-09 21:23:00,103.5,103.51,103.49,103.49,31100000.0
2007-04-09 21:24:00,103.495,103.5,103.49,103.5,34300000.0
2007-04-09 21:25:00,103.5,103.51,103.5,103.5,4000000.0
2007-04-09 21:26:00,103.51,103.51,103.5,103.5,26299999.0
2007-04-09 21:27:00,103.51,103.51,103.51,103.51,4000000.0
2007-04-09 21:28:00,103.51,103.51,103.51,103.51,29300000.0
2007-04-09 21:29:00,103.51,103.52,103.51,103.51,119999998.0
2007-04-09 21:30:00,103.51,103.52,103.505,103.51,135199998.0
2007-04-09 21:31:00,103.49,103.49,103.49,103.49,9600000.0
2007-04-09 21:32:00,103.5,103.5,103.49,103.49,9600000.0
2007-04-09 21:33:00,103.49,103.49,103.49,103.49,2400000.0
2007-04-09 21:34:00,103.485,103.5,103.485,103.5,8800000.0
2007-04-09 21:36:00,103.5,103.5,103.5,103.5,1600000.0
2007-04-09 21:37:00,103.51,103.51,103.5,103.5,11200000.0
2007-04-09 21:38:00,103.49,103.5,103.49,103.5,11200000.0
2007-04-09 21:39:00,103.49,103.49,103.48,103.49,95800000.0
2007-04-09 21:40:00,103.5,103.51,103.49,103.5,95800000.0
2007-04-09 21:42:00,103.5,103.5,103.49,103.495,34300000.0
2007-04-09 21:45:00,103.49,103.49,103.48,103.49,27100000.0
2007-04-09 21:46:00,103.48,103.48,103.47,103.47,39800000.0
2007-04-09 21:47:00,103.48,103.48,103.48,103.48,15100000.0
2007-04-09 21:48:00,103.48,103.48,103.475,103.475,47699999.0
2007-04-09 21:49:00,103.48,103.49,103.48,103.48,129599999.0
2007-04-09 21:51:00,103.475,103.475,103.46,103.47,57299999.0
2007-04-09 21:52:00,103.48,103.48,103.47,103.48,50100000.0
2007-04-09 21:54:00,103.49,103.49,103.48,103.49,3200000.0
2007-04-09 21:55:00,103.49,103.49,103.46,103.47,117600000.0
2007-04-09 21:56:00,103.48,103.48,103.48,103.48,800000.0
2007-04-09 21:57:00,103.47,103.48,103.47,103.47,29400000.0
2007-04-09 21:58:00,103.46,103.46,103.455,103.46,73999998.0
2007-04-09 21:59:00,103.46,103.48,103.46,103.48,60400000.0
2007-04-09 22:00:00,103.48,103.48,103.47,103.48,48600000.0
2007-04-09 22:04:00,103.47,103.47,103.47,103.47,1600000.0
2007-04-09 22:07:00,103.45,103.46,103.45,103.46,800000.0
2007-04-09 22:08:00,103.48,103.48,103.48,103.48,800000.0
2007-04-09 22:09:00,103.48,103.48,103.47,103.475,55800002.0
2007-04-09 22:10:00,103.5,103.5,103.48,103.48,4000000.0
2007-04-09 22:11:00,103.48,103.48,103.47,103.47,8000000.0
2007-04-09 22:12:00,103.48,103.48,103.47,103.47,1600000.0
2007-04-09 22:13:00,103.48,103.48,103.48,103.48,4000000.0
2007-04-09 22:14:00,103.47,103.47,103.46,103.46,1600000.0
2007-04-09 22:15:00,103.48,103.48,103.48,103.48,1600000.0
2007-04-09 22:16:00,103.49,103.49,103.49,103.49,1600000.0
2007-04-09 22:17:00,103.49,103.5,103.49,103.49,8000000.0
2007-04-09 22:18:00,103.5,103.5,103.49,103.5,8800000.0
2007-04-09 22:19:00,103.49,103.5,103.49,103.49,7200000.0
2007-04-09 22:20:00,103.49,103.49,103.49,103.49,3200000.0
2007-04-09 22:24:00,103.48,103.48,103.48,103.48,800000.0
2007-04-09 22:25:00,103.47,103.48,103.47,103.48,4800000.0
2007-04-09 22:26:00,103.47,103.47,103.46,103.46,3200000.0
2007-04-09 22:27:00,103.49,103.49,103.48,103.48,3200000.0
2007-04-09 22:28:00,103.47,103.47,103.47,103.47,6400000.0
2007-04-09 22:29:00,103.46,103.47,103.46,103.47,6400000.0
2007-04-09 22:30:00,103.48,103.48,103.47,103.48,6400000.0
2007-04-09 22:31:00,103.48,103.5,103.47,103.48,14400000.0
2007-04-09 22:32:00,103.47,103.49,103.46,103.47,14400000.0
2007-04-09 22:34:00,103.45,103.46,103.45,103.45,11200000.0
2007-04-09 22:35:00,103.47,103.47,103.44,103.46,31800000.0
2007-04-09 22:36:00,103.46,103.47,103.45,103.46,13600000.0
2007-04-09 22:37:00,103.45,103.46,103.45,103.46,27500000.0
2007-04-09 22:38:00,103.46,103.46,103.44,103.44,20000000.0
2007-04-09 22:39:00,103.44,103.44,103.43,103.44,22700000.0
2007-04-09 22:40:00,103.44,103.44,103.43,103.43,5300000.0
2007-04-09 22:41:00,103.45,103.45,103.43,103.43,21100000.0
2007-04-09 22:42:00,103.44,103.44,103.43,103.43,4000000.0
2007-04-09 22:43:00,103.45,103.45,103.45,103.45,800000.0
2007-04-09 22:44:00,103.44,103.46,103.44,103.46,12000000.0
2007-04-09 22:45:00,103.44,103.45,103.44,103.45,13100000.0
2007-04-09 22:46:00,103.44,103.44,103.44,103.44,1600000.0
2007-04-09 22:47:00,103.44,103.46,103.44,103.45,7200000.0
2007-04-09 22:48:00,103.44,103.44,103.44,103.44,37400002.0
2007-04-09 22:49:00,103.45,103.46,103.44,103.46,15200000.0
2007-04-09 22:52:00,103.46,103.46,103.45,103.45,5600000.0
2007-04-09 22:54:00,103.45,103.46,103.45,103.46,2400000.0
2007-04-09 22:55:00,103.45,103.46,103.45,103.46,5600000.0
2007-04-09 22:56:00,103.46,103.46,103.46,103.46,1600000.0
2007-04-09 22:57:00,103.47,103.47,103.47,103.47,3200000.0
2007-04-09 22:58:00,103.465,103.465,103.465,103.465,16000000.0
2007-04-09 22:59:00,103.46,103.49,103.46,103.47,31300000.0
2007-04-09 23:00:00,103.48,103.48,103.44,103.45,100100000.0
2007-04-09 23:01:00,103.45,103.48,103.45,103.48,45500000.0
2007-04-09 23:03:00,103.47,103.48,103.46,103.48,34100000.0
2007-04-09 23:05:00,103.47,103.48,103.47,103.47,19800000.0
2007-04-09 23:06:00,103.5,103.5,103.5,103.5,9100000.0
2007-04-09 23:07:00,103.51,103.51,103.51,103.51,9100000.0
2007-04-09 23:08:00,103.47,103.51,103.455,103.47,30700000.0
2007-04-09 23:10:00,103.5,103.52,103.495,103.505,59300000.0
2007-04-09 23:11:00,103.51,103.53,103.505,103.53,120800000.0
2007-04-09 23:12:00,103.54,103.54,103.48,103.48,37200000.0
2007-04-09 23:13:00,103.52,103.53,103.465,103.485,90000000.0
2007-04-09 23:14:00,103.53,103.53,103.5,103.5,38200000.0
2007-04-09 23:15:00,103.5,103.525,103.5,103.5,9600000.0
2007-04-09 23:16:00,103.525,103.525,103.49,103.49,51500000.0
2007-04-09 23:17:00,103.515,103.53,103.49,103.5,72400000.0
2007-04-09 23:18:00,103.52,103.53,103.5,103.52,56000000.0
2007-04-09 23:19:00,103.515,103.515,103.51,103.515,33100000.0
2007-04-09 23:20:00,103.525,103.525,103.5,103.5,8800000.0
2007-04-09 23:21:00,103.53,103.53,103.5,103.5,38000000.0
2007-04-09 23:22:00,103.53,103.53,103.5,103.5,31300000.0
2007-04-09 23:23:00,103.53,103.53,103.485,103.53,57600000.0
2007-04-09 23:24:00,103.5,103.53,103.5,103.5,11500000.0
2007-04-09 23:25:00,103.53,103.53,103.485,103.525,74000000.0
2007-04-09 23:26:00,103.53,103.535,103.485,103.535,44800000.0
2007-04-09 23:28:00,103.5,103.525,103.5,103.525,26700000.0
2007-04-09 23:29:00,103.5,103.52,103.48,103.52,59300000.0
2007-04-09 23:31:00,103.515,103.53,103.515,103.53,26900000.0
2007-04-09 23:32:00,103.53,103.54,103.53,103.53,42300000.0
2007-04-09 23:33:00,103.53,103.53,103.53,103.53,7200000.0
2007-04-09 23:34:00,103.53,103.53,103.53,103.53,2400000.0
2007-04-09 23:35:00,103.53,103.53,103.53,103.53,2400000.0
2007-04-09 23:36:00,103.52,103.54,103.52,103.54,29800000.0
2007-04-09 23:37:00,103.54,103.54,103.53,103.53,9500000.0
2007-04-09 23:38:00,103.53,103.53,103.53,103.53,7100000.0
2007-04-09 23:39:00,103.53,103.53,103.51,103.515,20700000.0
2007-04-09 23:40:00,103.52,103.52,103.51,103.52,23500000.0
2007-04-09 23:41:00,103.52,103.52,103.52,103.52,4700000.0
2007-04-09 23:42:00,103.53,103.53,103.53,103.53,9400000.0
2007-04-09 23:43:00,103.53,103.54,103.52,103.54,14200000.0
2007-04-09 23:44:00,103.53,103.54,103.53,103.53,18900000.0
2007-04-09 23:45:00,103.52,103.52,103.52,103.52,4700000.0
2007-04-09 23:49:00,103.52,103.52,103.52,103.52,2400000.0
2007-04-09 23:51:00,103.51,103.53,103.51,103.53,20700000.0
2007-04-09 23:53:00,103.52,103.53,103.52,103.53,6400000.0
2007-04-09 23:55:00,103.51,103.51,103.48,103.49,17100000.0
2007-04-09 23:56:00,103.48,103.5,103.48,103.5,22900000.0
2007-04-09 23:57:00,103.5,103.5,103.485,103.49,30400000.0
2007-04-09 23:58:00,103.48,103.49,103.48,103.49,62300000.0
2007-04-09 23:59:00,103.49,103.5,103.48,103.485,128200000.0
2007-04-10 00:00:00,103.485,103.485,103.485,103.485,8000000.0
2007-04-10 00:01:00,103.485,103.5,103.485,103.485,32900000.0
2007-04-10 00:02:00,103.48,103.48,103.47,103.47,23000000.0
2007-04-10 00:04:00,103.47,103.47,103.47,103.47,30900000.0
2007-04-10 00:05:00,103.47,103.47,103.47,103.47,12700000.0
2007-04-10 00:06:00,103.47,103.47,103.46,103.47,38200000.0
2007-04-10 00:07:00,103.465,103.48,103.465,103.48,38100000.0
2007-04-10 00:08:00,103.49,103.5,103.45,103.465,130200000.0
2007-04-10 00:09:00,103.47,103.47,103.46,103.465,70000000.0
2007-04-10 00:10:00,103.465,103.47,103.46,103.47,71400000.0
2007-04-10 00:11:00,103.48,103.48,103.47,103.47,87200000.0
2007-04-10 00:12:00,103.47,103.47,103.47,103.47,36000000.0
2007-04-10 00:13:00,103.48,103.48,103.47,103.47,62400000.0
2007-04-10 00:14:00,103.48,103.48,103.47,103.47,34500000.0
2007-04-10 00:15:00,103.48,103.49,103.48,103.49,56000000.0
2007-04-10 00:16:00,103.48,103.49,103.46,103.485,61500000.0
2007-04-10 00:17:00,103.5,103.5,103.49,103.5,45100000.0
2007-04-10 00:18:00,103.5,103.5,103.495,103.5,44500000.0
2007-04-10 00:19:00,103.49,103.5,103.49,103.49,26000000.0
2007-04-10 00:27:00,103.48,103.48,103.48,103.48,12700000.0
2007-04-10 00:28:00,103.475,103.475,103.475,103.475,8000000.0
2007-04-10 00:29:00,103.475,103.48,103.47,103.48,58300000.0
2007-04-10 00:30:00,103.47,103.48,103.47,103.48,40500000.0
2007-04-10 00:31:00,103.48,103.48,103.475,103.475,22100000.0
2007-04-10 00:32:00,103.48,103.49,103.47,103.48,53700000.0
2007-04-10 00:34:00,103.48,103.5,103.47,103.49,57800000.0
2007-04-10 00:35:00,103.48,103.48,103.48,103.48,4700000.0
2007-04-10 00:36:00,103.48,103.48,103.46,103.47,72300000.0
2007-04-10 00:37:00,103.465,103.47,103.45,103.46,105300000.0
2007-04-10 00:38:00,103.46,103.46,103.445,103.46,49800000.0
2007-04-10 00:39:00,103.45,103.45,103.45,103.45,17400000.0
2007-04-10 00:40:00,103.46,103.47,103.45,103.46,25200000.0
2007-04-10 00:41:00,103.47,103.47,103.46,103.46,18100000.0
2007-04-10 00:48:00,103.47,103.47,103.46,103.47,27700000.0
2007-04-10 00:49:00,103.475,103.48,103.45,103.45,51800000.0
2007-04-10 00:50:00,103.485,103.5,103.48,103.48,66100000.0
2007-04-10 00:51:00,103.47,103.48,103.47,103.48,21800000.0
2007-04-10 00:53:00,103.48,103.48,103.46,103.47,65400000.0
2007-04-10 00:54:00,103.47,103.47,103.46,103.46,19900000.0
2007-04-10 00:55:00,103.46,103.46,103.42,103.42,23900000.0
2007-04-10 00:56:00,103.45,103.455,103.45,103.45,32300000.0
2007-04-10 00:57:00,103.46,103.46,103.41,103.42,30200000.0
2007-04-10 00:58:00,103.42,103.44,103.42,103.43,27700000.0
2007-04-10 00:59:00,103.44,103.44,103.42,103.43,60900000.0
2007-04-10 01:00:00,103.42,103.44,103.41,103.42,61800000.0
2007-04-10 01:01:00,103.405,103.43,103.4,103.42,100900000.0
2007-04-10 01:02:00,103.42,103.43,103.415,103.43,15700000.0
2007-04-10 01:03:00,103.42,103.42,103.41,103.42,67200000.0
2007-04-10 01:04:00,103.42,103.43,103.42,103.43,46400000.0
2007-04-10 01:05:00,103.43,103.43,103.4,103.41,76400000.0
2007-04-10 01:06:00,103.42,103.44,103.41,103.42,310200000.0
2007-04-10 01:07:00,103.41,103.43,103.41,103.42,87300000.0
2007-04-10 01:08:00,103.42,103.42,103.42,103.42,17400000.0
2007-04-10 01:09:00,103.43,103.43,103.43,103.43,2400000.0
2007-04-10 01:10:00,103.44,103.45,103.44,103.44,54500000.0
2007-04-10 01:11:00,103.44,103.44,103.44,103.44,4600000.0
2007-04-10 01:12:00,103.44,103.45,103.43,103.44,81500000.0
2007-04-10 01:13:00,103.44,103.44,103.44,103.44,55400000.0
2007-04-10 01:14:00,103.45,103.46,103.44,103.45,107800000.0
2007-04-10 01:15:00,103.46,103.465,103.45,103.45,112200000.0
2007-04-10 01:16:00,103.46,103.47,103.46,103.46,144700000.0
2007-04-10 01:17:00,103.47,103.47,103.455,103.455,64500000.0
2007-04-10 01:18:00,103.45,103.45,103.45,103.45,55600000.0
2007-04-10 01:21:00,103.45,103.455,103.45,103.45,138500000.0
2007-04-10 01:22:00,103.445,103.445,103.44,103.44,99000000.0
2007-04-10 01:23:00,103.44,103.44,103.43,103.44,86600000.0
2007-04-10 01:24:00,103.435,103.44,103.43,103.44,64200000.0
2007-04-10 01:25:00,103.44,103.44,103.44,103.44,44600000.0
2007-04-10 01:27:00,103.44,103.44,103.44,103.44,38100000.0
2007-04-10 01:28:00,103.44,103.44,103.44,103.44,12700000.0
2007-04-10 01:29:00,103.435,103.45,103.435,103.45,12800000.0
2007-04-10 01:30:00,103.45,103.45,103.45,103.45,4800000.0
2007-04-10 01:31:00,103.45,103.45,103.45,103.45,4800000.0
2007-04-10 01:32:00,103.45,103.45,103.45,103.45,4800000.0
2007-04-10 01:33:00,103.44,103.44,103.395,103.42,161700000.0
2007-04-10 01:34:00,103.42,103.42,103.42,103.42,7200000.0
2007-04-10 01:35:00,103.43,103.44,103.43,103.43,28800000.0
2007-04-10 01:36:00,103.45,103.46,103.45,103.45,36300000.0
2007-04-10 01:37:00,103.45,103.45,103.45,103.45,2400000.0
2007-04-10 01:39:00,103.45,103.46,103.445,103.445,41800000.0
2007-04-10 01:41:00,103.44,103.44,103.44,103.44,17400000.0
2007-04-10 01:42:00,103.44,103.45,103.44,103.45,34900000.0
2007-04-10 01:43:00,103.44,103.45,103.44,103.45,59400000.0
2007-04-10 01:44:00,103.45,103.45,103.45,103.45,74300000.0
2007-04-10 01:45:00,103.45,103.47,103.45,103.47,160600000.0
2007-04-10 01:46:00,103.46,103.48,103.46,103.48,99700000.0
2007-04-10 01:47:00,103.48,103.48,103.47,103.47,43600000.0
2007-04-10 01:48:00,103.47,103.47,103.46,103.47,47600000.0
2007-04-10 01:49:00,103.46,103.47,103.45,103.45,57000000.0
2007-04-10 01:50:00,103.46,103.46,103.445,103.445,32500000.0
2007-04-10 01:51:00,103.46,103.46,103.45,103.46,40900000.0
2007-04-10 01:53:00,103.44,103.45,103.44,103.45,37200000.0
2007-04-10 01:54:00,103.47,103.47,103.45,103.45,37200000.0
2007-04-10 01:55:00,103.45,103.45,103.42,103.42,71400000.0
2007-04-10 01:56:00,103.43,103.43,103.42,103.42,31200000.0
2007-04-10 01:59:00,103.43,103.43,103.43,103.43,7000000.0
2007-04-10 02:00:00,103.44,103.46,103.43,103.45,275500000.0
2007-04-10 02:01:00,103.45,103.46,103.42,103.43,177800000.0
2007-04-10 02:02:00,103.43,103.43,103.41,103.42,165600000.0
2007-04-10 02:03:00,103.41,103.43,103.41,103.41,110400000.0
2007-04-10 02:04:00,103.41,103.43,103.4,103.43,84500000.0
2007-04-10 02:05:00,103.42,103.43,103.41,103.415,115300000.0
2007-04-10 02:06:00,103.41,103.42,103.4,103.42,107900000.0
2007-04-10 02:07:00,103.44,103.45,103.43,103.435,178300000.0
2007-04-10 02:08:00,103.43,103.44,103.42,103.44,230100000.0
2007-04-10 02:09:00,103.425,103.44,103.42,103.42,145800000.0
2007-04-10 02:10:00,103.42,103.44,103.42,103.44,68700000.0
2007-04-10 02:11:00,103.44,103.45,103.44,103.44,123100000.0
2007-04-10 02:12:00,103.44,103.44,103.44,103.44,20600000.0
2007-04-10 02:14:00,103.43,103.44,103.425,103.43,158500000.0
2007-04-10 02:15:00,103.43,103.44,103.42,103.425,192800000.0
2007-04-10 02:16:00,103.44,103.44,103.44,103.44,3900000.0
2007-04-10 02:17:00,103.43,103.44,103.42,103.44,61600000.0
2007-04-10 02:18:00,103.44,103.46,103.44,103.46,91600000.0
2007-04-10 02:19:00,103.45,103.46,103.45,103.46,55500000.0
2007-04-10 02:20:00,103.46,103.46,103.45,103.45,40500000.0
2007-04-10 02:21:00,103.46,103.48,103.46,103.46,173700000.0
2007-04-10 02:22:00,103.48,103.48,103.45,103.45,85400000.0
2007-04-10 02:23:00,103.45,103.45,103.44,103.45,87200000.0
2007-04-10 02:24:00,103.45,103.45,103.44,103.44,89900000.0
2007-04-10 02:25:00,103.44,103.45,103.42,103.45,75500000.0
2007-04-10 02:26:00,103.45,103.46,103.45,103.46,161000000.0
2007-04-10 02:27:00,103.46,103.46,103.445,103.445,126500000.0
2007-04-10 02:28:00,103.44,103.45,103.44,103.45,64500000.0
2007-04-10 02:29:00,103.45,103.45,103.44,103.44,53000000.0
2007-04-10 02:30:00,103.44,103.44,103.37,103.42,328300000.0
2007-04-10 02:31:00,103.41,103.43,103.41,103.43,143400000.0
2007-04-10 02:32:00,103.425,103.44,103.42,103.43,78400000.0
2007-04-10 02:33:00,103.42,103.42,103.4,103.4,63400000.0
2007-04-10 02:34:00,103.4,103.41,103.4,103.4,165600000.0
2007-04-10 02:35:00,103.4,103.41,103.39,103.395,242700000.0
2007-04-10 02:36:00,103.4,103.4,103.385,103.39,75900000.0
2007-04-10 02:37:00,103.39,103.39,103.36,103.36,146800000.0
2007-04-10 02:38:00,103.355,103.38,103.34,103.35,258400000.0
2007-04-10 02:39:00,103.36,103.39,103.35,103.39,568200000.0
2007-04-10 02:40:00,103.385,103.4,103.37,103.4,186700000.0
2007-04-10 02:41:00,103.39,103.41,103.39,103.4,120800000.0
2007-04-10 02:42:00,103.4,103.41,103.36,103.4,65300000.0
2007-04-10 02:43:00,103.39,103.41,103.36,103.36,49400001.0
2007-04-10 02:44:00,103.39,103.39,103.385,103.39,55400000.0
2007-04-10 02:45:00,103.36,103.36,103.36,103.36,800000.0
2007-04-10 02:46:00,103.36,103.39,103.35,103.36,241700000.0
2007-04-10 02:47:00,103.355,103.37,103.345,103.36,179700000.0
2007-04-10 02:48:00,103.36,103.36,103.295,103.36,159400000.0
2007-04-10 02:49:00,103.355,103.37,103.31,103.35,180100000.0
2007-04-10 02:50:00,103.35,103.35,103.32,103.34,206900000.0
2007-04-10 02:51:00,103.34,103.35,103.335,103.34,197200000.0
2007-04-10 02:52:00,103.34,103.35,103.31,103.35,63100000.0
2007-04-10 02:53:00,103.35,103.38,103.35,103.38,214399998.0
2007-04-10 02:54:00,103.37,103.4,103.36,103.39,198600003.0
2007-04-10 02:55:00,103.36,103.4,103.36,103.39,168800000.0
2007-04-10 02:56:00,103.4,103.42,103.35,103.42,158900002.0
2007-04-10 02:57:00,103.42,103.42,103.38,103.39,108200000.0
2007-04-10 02:58:00,103.38,103.39,103.34,103.365,94400000.0
2007-04-10 02:59:00,103.37,103.41,103.33,103.405,239200001.0
2007-04-10 03:00:00,103.42,103.44,103.39,103.44,195300000.0
2007-04-10 03:01:00,103.44,103.44,103.41,103.42,151500001.0
2007-04-10 03:02:00,103.39,103.45,103.375,103.44,191800000.0
2007-04-10 03:03:00,103.44,103.45,103.4,103.45,162700000.0
2007-04-10 03:04:00,103.45,103.49,103.45,103.49,165800000.0
2007-04-10 03:05:00,103.49,103.49,103.44,103.47,129700000.0
2007-04-10 03:06:00,103.48,103.49,103.425,103.48,109200000.0
2007-04-10 03:07:00,103.47,103.48,103.44,103.47,80000000.0
2007-04-10 03:08:00,103.46,103.48,103.44,103.465,88200000.0
2007-04-10 03:09:00,103.475,103.475,103.44,103.45,150000000.0
2007-04-10 03:10:00,103.44,103.44,103.39,103.44,150600000.0
2007-04-10 03:11:00,103.44,103.44,103.43,103.43,84900000.0
2007-04-10 03:12:00,103.43,103.43,103.42,103.42,157500000.0
2007-04-10 03:13:00,103.42,103.42,103.365,103.41,257900000.0
2007-04-10 03:14:00,103.42,103.42,103.38,103.42,96800000.0
2007-04-10 03:15:00,103.41,103.41,103.4,103.41,59100000.0
2007-04-10 03:16:00,103.41,103.41,103.37,103.4,120000000.0
2007-04-10 03:17:00,103.41,103.41,103.37,103.4,96100000.0
2007-04-10 03:18:00,103.4,103.41,103.37,103.41,266099999.0
2007-04-10 03:19:00,103.41,103.42,103.37,103.37,204500000.0
2007-04-10 03:20:00,103.41,103.42,103.37,103.41,164700000.0
2007-04-10 03:21:00,103.41,103.41,103.365,103.41,104300000.0
2007-04-10 03:22:00,103.38,103.42,103.38,103.41,108600000.0
2007-04-10 03:23:00,103.41,103.41,103.365,103.41,139500000.0
2007-04-10 03:24:00,103.37,103.42,103.355,103.37,186800000.0
2007-04-10 03:25:00,103.4,103.4,103.38,103.4,53200002.0
2007-04-10 03:26:00,103.405,103.415,103.38,103.415,165500000.0
2007-04-10 03:27:00,103.42,103.45,103.41,103.41,206300001.0
2007-04-10 03:28:00,103.41,103.43,103.365,103.42,194000001.0
2007-04-10 03:29:00,103.44,103.44,103.42,103.43,84800002.0
2007-04-10 03:30:00,103.4,103.42,103.38,103.405,176100002.0
2007-04-10 03:31:00,103.405,103.415,103.4,103.4,110800000.0
2007-04-10 03:32:00,103.41,103.41,103.37,103.38,300300001.0
2007-04-10 03:33:00,103.38,103.38,103.33,103.35,197400000.0
2007-04-10 03:34:00,103.35,103.36,103.34,103.35,121000000.0
2007-04-10 03:35:00,103.36,103.36,103.34,103.35,102700000.0
2007-04-10 03:36:00,103.35,103.36,103.295,103.33,214100000.0
2007-04-10 03:37:00,103.33,103.33,103.18,103.3,213700000.0
2007-04-10 03:38:00,103.3,103.31,103.26,103.31,332400000.0
2007-04-10 03:39:00,103.31,103.31,103.28,103.29,236100003.0
2007-04-10 03:40:00,103.29,103.31,103.28,103.3,216300003.0
2007-04-10 03:41:00,103.3,103.32,103.26,103.27,375700002.0
2007-04-10 03:42:00,103.3,103.34,103.255,103.32,297800001.0
2007-04-10 03:43:00,103.32,103.34,103.31,103.31,86400000.0
2007-04-10 03:44:00,103.31,103.32,103.27,103.3,152500000.0
2007-04-10 03:45:00,103.3,103.31,103.22,103.26,221000003.0
2007-04-10 03:46:00,103.26,103.28,103.22,103.28,318400000.0
2007-04-10 03:47:00,103.27,103.27,103.21,103.245,459900006.0
2007-04-10 03:48:00,103.25,103.255,103.17,103.205,676500005.0
2007-04-10 03:49:00,103.205,103.25,103.17,103.25,316100002.0
2007-04-10 03:50:00,103.25,103.27,103.18,103.245,334600002.0
2007-04-10 03:51:00,103.24,103.25,103.21,103.21,322100009.0
2007-04-10 03:52:00,103.23,103.25,103.21,103.22,346900006.0
2007-04-10 03:53:00,103.21,103.28,103.18,103.27,274000000.0
2007-04-10 03:54:00,103.27,103.28,103.27,103.27,42400000.0
2007-04-10 03:55:00,103.27,103.28,103.18,103.27,144600000.0
2007-04-10 03:56:00,103.27,103.28,103.24,103.24,99700000.0
2007-04-10 03:57:00,103.27,103.28,103.24,103.25,139800000.0
2007-04-10 03:58:00,103.245,103.25,103.21,103.225,301700000.0
2007-04-10 03:59:00,103.225,103.26,103.225,103.26,317000001.0
2007-04-10 04:00:00,103.26,103.28,103.18,103.26,214300000.0
2007-04-10 04:01:00,103.27,103.28,103.255,103.275,122600000.0
2007-04-10 04:02:00,103.29,103.3,103.27,103.27,112200000.0
2007-04-10 04:03:00,103.27,103.27,103.18,103.18,294900001.0
2007-04-10 04:04:00,103.27,103.29,103.22,103.275,106500000.0
2007-04-10 04:05:00,103.27,103.28,103.18,103.28,115500000.0
2007-04-10 04:06:00,103.275,103.29,103.26,103.27,156100000.0
2007-04-10 04:07:00,103.27,103.28,103.24,103.24,147900000.0
2007-04-10 04:08:00,103.27,103.27,103.24,103.27,47000000.0
2007-04-10 04:09:00,103.23,103.29,103.23,103.285,122000000.0
2007-04-10 04:10:00,103.285,103.3,103.18,103.29,135400000.0
2007-04-10 04:11:00,103.29,103.31,103.29,103.3,56500001.0
2007-04-10 04:12:00,103.31,103.31,103.31,103.31,19800000.0
2007-04-10 04:13:00,103.31,103.32,103.28,103.32,201900000.0
2007-04-10 04:14:00,103.28,103.33,103.28,103.33,110100000.0
2007-04-10 04:15:00,103.33,103.33,103.31,103.32,214200000.0
2007-04-10 04:16:00,103.31,103.33,103.29,103.32,253600002.0
2007-04-10 04:17:00,103.32,103.35,103.31,103.34,249700000.0
2007-04-10 04:18:00,103.35,103.35,103.3,103.34,92400000.0
2007-04-10 04:19:00,103.3,103.34,103.3,103.34,55600000.0
2007-04-10 04:20:00,103.34,103.36,103.34,103.36,84900000.0
2007-04-10 04:21:00,103.37,103.37,103.36,103.37,75100000.0
2007-04-10 04:22:00,103.37,103.4,103.34,103.39,136300000.0
2007-04-10 04:23:00,103.4,103.4,103.37,103.39,18300000.0
2007-04-10 04:24:00,103.38,103.38,103.325,103.34,71100000.0
2007-04-10 04:25:00,103.33,103.33,103.28,103.28,123500000.0
2007-04-10 04:26:00,103.33,103.33,103.28,103.32,222100000.0
2007-04-10 04:27:00,103.32,103.33,103.28,103.33,96300000.0
2007-04-10 04:28:00,103.325,103.33,103.32,103.32,166000002.0
2007-04-10 04:29:00,103.32,103.34,103.3,103.34,84700001.0
2007-04-10 04:30:00,103.335,103.34,103.3,103.3,79000000.0
2007-04-10 04:31:00,103.33,103.33,103.3,103.32,259500009.0
2007-04-10 04:32:00,103.33,103.33,103.24,103.28,292600000.0
2007-04-10 04:33:00,103.29,103.31,103.27,103.28,146200000.0
2007-04-10 04:34:00,103.28,103.3,103.24,103.29,283700000.0
2007-04-10 04:35:00,103.285,103.285,103.18,103.27,364000002.0
2007-04-10 04:36:00,103.27,103.29,103.25,103.28,125600000.0
2007-04-10 04:37:00,103.29,103.31,103.28,103.29,478700000.0
2007-04-10 04:38:00,103.28,103.29,103.24,103.255,270900000.0
2007-04-10 04:39:00,103.255,103.28,103.25,103.26,135900000.0
2007-04-10 04:40:00,103.26,103.27,103.23,103.27,227500000.0
2007-04-10 04:41:00,103.27,103.27,103.23,103.25,245700000.0
2007-04-10 04:42:00,103.25,103.26,103.22,103.23,223900000.0
2007-04-10 04:43:00,103.23,103.25,103.2,103.245,261700000.0
2007-04-10 04:44:00,103.26,103.3,103.18,103.29,431600000.0
2007-04-10 04:45:00,103.29,103.31,103.26,103.3,138500000.0
2007-04-10 04:46:00,103.31,103.31,103.26,103.3,62000000.0
2007-04-10 04:47:00,103.32,103.32,103.305,103.31,120100000.0
2007-04-10 04:48:00,103.32,103.33,103.27,103.31,173400000.0
2007-04-10 04:49:00,103.31,103.32,103.305,103.31,61400000.0
2007-04-10 04:50:00,103.32,103.32,103.285,103.3,249700000.0
2007-04-10 04:51:00,103.31,103.33,103.31,103.32,46700000.0
2007-04-10 04:52:00,103.31,103.34,103.31,103.34,87400000.0
2007-04-10 04:53:00,103.34,103.38,103.335,103.37,300600001.0
2007-04-10 04:54:00,103.365,103.37,103.32,103.33,181000000.0
2007-04-10 04:55:00,103.37,103.37,103.37,103.37,42500000.0
2007-04-10 04:56:00,103.37,103.39,103.36,103.39,233100000.0
2007-04-10 04:57:00,103.39,103.4,103.375,103.39,148100000.0
2007-04-10 04:58:00,103.345,103.39,103.345,103.385,191700000.0
2007-04-10 04:59:00,103.37,103.38,103.325,103.325,144700000.0
2007-04-10 05:00:00,103.33,103.35,103.31,103.34,136900000.0
2007-04-10 05:01:00,103.33,103.38,103.33,103.38,45400000.0
2007-04-10 05:02:00,103.34,103.4,103.34,103.4,173600000.0
2007-04-10 05:03:00,103.4,103.4,103.335,103.39,88100000.0
2007-04-10 05:04:00,103.39,103.4,103.39,103.39,39000000.0
2007-04-10 05:05:00,103.39,103.39,103.325,103.35,168600002.0
2007-04-10 05:06:00,103.35,103.36,103.35,103.35,151500000.0
2007-04-10 05:08:00,103.345,103.36,103.34,103.35,63200000.0
2007-04-10 05:09:00,103.36,103.37,103.36,103.37,12800000.0
2007-04-10 05:11:00,103.37,103.39,103.36,103.39,51800001.0
2007-04-10 05:12:00,103.36,103.41,103.36,103.4,100400000.0
2007-04-10 05:13:00,103.4,103.41,103.37,103.39,107200000.0
2007-04-10 05:14:00,103.39,103.39,103.36,103.36,236000000.0
2007-04-10 05:15:00,103.37,103.37,103.37,103.37,2400000.0
2007-04-10 05:16:00,103.34,103.36,103.34,103.35,46200001.0
2007-04-10 05:17:00,103.35,103.35,103.35,103.35,12800000.0
2007-04-10 05:18:00,103.35,103.37,103.32,103.37,66400000.0
2007-04-10 05:19:00,103.36,103.38,103.355,103.375,80600001.0
2007-04-10 05:20:00,103.35,103.38,103.35,103.365,106600001.0
2007-04-10 05:21:00,103.365,103.39,103.365,103.39,36000000.0
2007-04-10 05:22:00,103.38,103.38,103.37,103.37,42400000.0
2007-04-10 05:23:00,103.38,103.4,103.38,103.385,42400000.0
2007-04-10 05:24:00,103.4,103.4,103.39,103.39,102400000.0
2007-04-10 05:25:00,103.4,103.42,103.355,103.42,194200001.0
2007-04-10 05:26:00,103.41,103.41,103.38,103.38,170100000.0
2007-04-10 05:27:00,103.39,103.39,103.38,103.39,86900000.0
2007-04-10 05:28:00,103.385,103.39,103.35,103.36,173200001.0
2007-04-10 05:29:00,103.36,103.38,103.34,103.37,282100002.0
2007-04-10 05:30:00,103.38,103.425,103.36,103.425,379900003.0
2007-04-10 05:31:00,103.42,103.425,103.39,103.425,173600001.0
2007-04-10 05:32:00,103.425,103.45,103.38,103.435,160400000.0
2007-04-10 05:33:00,103.43,103.47,103.42,103.46,432200009.0
2007-04-10 05:34:00,103.45,103.46,103.45,103.45,88800000.0
2007-04-10 05:35:00,103.43,103.45,103.42,103.44,102600002.0
2007-04-10 05:36:00,103.44,103.47,103.435,103.47,105600000.0
2007-04-10 05:37:00,103.465,103.48,103.45,103.48,234400000.0
2007-04-10 05:38:00,103.48,103.48,103.415,103.45,319400002.0
2007-04-10 05:39:00,103.45,103.47,103.395,103.47,358700000.0
2007-04-10 05:40:00,103.48,103.5,103.44,103.45,219600000.0
2007-04-10 05:41:00,103.45,103.46,103.44,103.45,233500001.0
2007-04-10 05:42:00,103.445,103.46,103.41,103.44,319600002.0
2007-04-10 05:43:00,103.41,103.45,103.41,103.43,68800000.0
2007-04-10 05:44:00,103.42,103.44,103.41,103.42,256800000.0
2007-04-10 05:45:00,103.42,103.42,103.39,103.41,199600000.0
2007-04-10 05:46:00,103.39,103.42,103.39,103.42,191200000.0
2007-04-10 05:47:00,103.43,103.44,103.42,103.43,194500000.0
2007-04-10 05:48:00,103.43,103.43,103.41,103.43,131800001.0
2007-04-10 05:49:00,103.43,103.43,103.42,103.42,40000000.0
2007-04-10 05:50:00,103.41,103.41,103.4,103.405,95500000.0
2007-04-10 05:51:00,103.4,103.42,103.4,103.41,128000000.0
2007-04-10 05:52:00,103.41,103.42,103.41,103.41,259900000.0
2007-04-10 05:53:00,103.41,103.42,103.4,103.41,201200000.0
2007-04-10 05:54:00,103.42,103.43,103.42,103.42,94300000.0
2007-04-10 05:55:00,103.42,103.43,103.41,103.43,81500000.0
2007-04-10 05:56:00,103.44,103.44,103.425,103.44,208000000.0
2007-04-10 05:57:00,103.44,103.44,103.41,103.425,265200000.0
2007-04-10 05:58:00,103.425,103.44,103.42,103.44,128600001.0
2007-04-10 05:59:00,103.44,103.44,103.42,103.44,115200000.0
2007-04-10 06:00:00,103.43,103.44,103.425,103.425,88600000.0
2007-04-10 06:01:00,103.43,103.44,103.42,103.44,183600000.0
2007-04-10 06:02:00,103.42,103.45,103.42,103.45,297800000.0
2007-04-10 06:03:00,103.44,103.48,103.42,103.455,382900001.0
2007-04-10 06:04:00,103.46,103.49,103.44,103.485,233900002.0
2007-04-10 06:05:00,103.485,103.52,103.46,103.49,326600001.0
2007-04-10 06:06:00,103.49,103.49,103.44,103.45,154000002.0
2007-04-10 06:07:00,103.45,103.46,103.44,103.46,92000000.0
2007-04-10 06:08:00,103.46,103.46,103.41,103.42,201900000.0
2007-04-10 06:09:00,103.42,103.43,103.415,103.42,63700000.0
2007-04-10 06:10:00,103.41,103.42,103.41,103.41,19800000.0
2007-04-10 06:11:00,103.41,103.41,103.39,103.41,79200000.0
2007-04-10 06:12:00,103.41,103.41,103.405,103.41,23700000.0
2007-04-10 06:13:00,103.42,103.42,103.395,103.41,100100000.0
2007-04-10 06:14:00,103.41,103.41,103.41,103.41,34500000.0
2007-04-10 06:15:00,103.4,103.43,103.4,103.43,34700000.0
2007-04-10 06:16:00,103.43,103.43,103.42,103.43,23700000.0
2007-04-10 06:17:00,103.43,103.44,103.43,103.43,39500000.0
2007-04-10 06:22:00,103.43,103.43,103.42,103.42,23900000.0
2007-04-10 06:23:00,103.42,103.43,103.415,103.42,76600000.0
2007-04-10 06:24:00,103.42,103.43,103.42,103.43,16700000.0
2007-04-10 06:25:00,103.42,103.42,103.42,103.42,41200000.0
2007-04-10 06:26:00,103.41,103.42,103.41,103.41,48400000.0
2007-04-10 06:27:00,103.41,103.42,103.39,103.39,92000000.0
2007-04-10 06:28:00,103.42,103.43,103.39,103.42,68200000.0
2007-04-10 06:29:00,103.42,103.43,103.39,103.43,38000000.0
2007-04-10 06:31:00,103.43,103.43,103.43,103.43,20000000.0
2007-04-10 06:32:00,103.43,103.43,103.43,103.43,9600000.0
2007-04-10 06:33:00,103.43,103.43,103.43,103.43,2400000.0
2007-04-10 06:34:00,103.43,103.43,103.42,103.42,35600000.0
2007-04-10 06:35:00,103.42,103.42,103.41,103.42,62800000.0
2007-04-10 06:36:00,103.42,103.42,103.42,103.42,3900000.0
2007-04-10 06:37:00,103.42,103.42,103.41,103.42,56200000.0
2007-04-10 06:38:00,103.41,103.41,103.41,103.41,2400000.0
2007-04-10 06:39:00,103.4,103.41,103.4,103.4,74000000.0
2007-04-10 06:40:00,103.41,103.41,103.39,103.39,112400000.0
2007-04-10 06:41:00,103.385,103.39,103.38,103.38,53500000.0
2007-04-10 06:42:00,103.385,103.39,103.37,103.38,235300000.0
2007-04-10 06:43:00,103.39,103.39,103.38,103.385,33500000.0
2007-04-10 06:44:00,103.39,103.39,103.38,103.38,40400000.0
2007-04-10 06:45:00,103.38,103.39,103.38,103.39,102700000.0
2007-04-10 06:46:00,103.395,103.4,103.38,103.38,75100000.0
2007-04-10 06:47:00,103.39,103.39,103.38,103.385,118600000.0
2007-04-10 06:48:00,103.39,103.42,103.39,103.42,122400000.0
2007-04-10 06:49:00,103.41,103.41,103.405,103.41,94900000.0
2007-04-10 06:50:00,103.41,103.41,103.4,103.4,46900000.0
2007-04-10 06:51:00,103.41,103.41,103.39,103.39,48600000.0
2007-04-10 06:52:00,103.39,103.39,103.39,103.39,27100000.0
2007-04-10 06:53:00,103.385,103.385,103.37,103.37,235300000.0
2007-04-10 06:54:00,103.38,103.38,103.38,103.38,18200000.0
2007-04-10 06:55:00,103.38,103.38,103.33,103.38,91000000.0
2007-04-10 06:56:00,103.375,103.38,103.37,103.38,77900000.0
2007-04-10 06:57:00,103.37,103.37,103.37,103.37,21500000.0
2007-04-10 06:58:00,103.37,103.37,103.355,103.37,89200000.0
2007-04-10 06:59:00,103.37,103.37,103.365,103.37,14500000.0
2007-04-10 07:00:00,103.365,103.38,103.355,103.36,208000000.0
2007-04-10 07:01:00,103.355,103.37,103.355,103.36,147900000.0
2007-04-10 07:02:00,103.37,103.38,103.36,103.38,46100000.0
2007-04-10 07:03:00,103.33,103.37,103.33,103.37,14300000.0
2007-04-10 07:04:00,103.36,103.36,103.34,103.34,118600000.0
2007-04-10 07:05:00,103.34,103.34,103.32,103.34,103700000.0
2007-04-10 07:06:00,103.33,103.33,103.31,103.315,109300000.0
2007-04-10 07:07:00,103.31,103.31,103.31,103.31,8800000.0
2007-04-10 07:08:00,103.31,103.32,103.31,103.32,174900000.0
2007-04-10 07:10:00,103.32,103.33,103.3,103.32,33499999.0
2007-04-10 07:11:00,103.32,103.33,103.3,103.32,68499999.0
2007-04-10 07:12:00,103.3,103.34,103.28,103.34,266199996.0
2007-04-10 07:13:00,103.34,103.35,103.335,103.35,24400000.0
2007-04-10 07:14:00,103.35,103.35,103.35,103.35,27200000.0
2007-04-10 07:15:00,103.345,103.36,103.34,103.35,135399999.0
2007-04-10 07:16:00,103.345,103.35,103.3,103.35,214400004.0
2007-04-10 07:17:00,103.35,103.37,103.35,103.37,146800000.0
2007-04-10 07:18:00,103.36,103.38,103.36,103.37,190000000.0
2007-04-10 07:19:00,103.37,103.39,103.37,103.375,216100003.0
2007-04-10 07:20:00,103.37,103.38,103.36,103.375,246200004.0
2007-04-10 07:21:00,103.38,103.38,103.35,103.37,89899997.0
2007-04-10 07:22:00,103.37,103.38,103.37,103.38,26300000.0
2007-04-10 07:23:00,103.375,103.38,103.36,103.36,202599996.0
2007-04-10 07:24:00,103.36,103.36,103.33,103.33,80000000.0
2007-04-10 07:25:00,103.33,103.35,103.33,103.35,62500000.0
2007-04-10 07:26:00,103.35,103.35,103.35,103.35,58400000.0
2007-04-10 07:27:00,103.35,103.35,103.34,103.35,85600000.0
2007-04-10 07:28:00,103.35,103.36,103.35,103.355,150599999.0
2007-04-10 07:29:00,103.35,103.36,103.33,103.33,136600003.0
2007-04-10 07:30:00,103.34,103.36,103.33,103.34,122000002.0
2007-04-10 07:31:00,103.34,103.355,103.335,103.34,175600000.0
2007-04-10 07:32:00,103.335,103.35,103.33,103.335,126400000.0
2007-04-10 07:33:00,103.35,103.35,103.35,103.35,4800000.0
2007-04-10 07:34:00,103.35,103.365,103.33,103.33,155600002.0
2007-04-10 07:35:00,103.36,103.36,103.34,103.355,111100002.0
2007-04-10 07:36:00,103.36,103.36,103.36,103.36,20000000.0
2007-04-10 07:37:00,103.36,103.36,103.36,103.36,138400000.0
2007-04-10 07:38:00,103.33,103.38,103.33,103.37,101800000.0
2007-04-10 07:39:00,103.38,103.38,103.36,103.36,115700000.0
2007-04-10 07:40:00,103.37,103.37,103.36,103.37,59200000.0
2007-04-10 07:41:00,103.365,103.365,103.36,103.36,22300000.0
2007-04-10 07:42:00,103.37,103.37,103.365,103.37,26000000.0
2007-04-10 07:43:00,103.365,103.38,103.365,103.37,56900000.0
2007-04-10 07:44:00,103.365,103.365,103.33,103.33,8800000.0
2007-04-10 07:46:00,103.36,103.36,103.33,103.35,198600000.0
2007-04-10 07:47:00,103.36,103.37,103.36,103.36,42100000.0
2007-04-10 07:48:00,103.36,103.37,103.36,103.37,69000000.0
2007-04-10 07:49:00,103.37,103.38,103.36,103.37,177400000.0
2007-04-10 07:50:00,103.37,103.38,103.37,103.375,84200000.0
2007-04-10 07:51:00,103.38,103.39,103.34,103.39,87500000.0
2007-04-10 07:52:00,103.38,103.39,103.36,103.38,74800000.0
2007-04-10 07:53:00,103.385,103.39,103.385,103.39,42900000.0
2007-04-10 07:54:00,103.39,103.39,103.375,103.38,65400000.0
2007-04-10 07:55:00,103.375,103.38,103.375,103.38,24000000.0
2007-04-10 07:56:00,103.375,103.38,103.375,103.375,44600000.0
2007-04-10 07:57:00,103.38,103.39,103.37,103.39,246700000.0
2007-04-10 07:58:00,103.39,103.39,103.37,103.37,270600000.0
2007-04-10 07:59:00,103.37,103.37,103.37,103.37,65200000.0
2007-04-10 08:00:00,103.37,103.38,103.37,103.38,69600000.0
2007-04-10 08:01:00,103.38,103.38,103.37,103.38,115800000.0
2007-04-10 08:02:00,103.38,103.38,103.37,103.37,108700000.0
2007-04-10 08:03:00,103.37,103.38,103.365,103.365,55900000.0
2007-04-10 08:04:00,103.36,103.37,103.335,103.34,158600000.0
2007-04-10 08:05:00,103.34,103.35,103.3,103.3,186200000.0
2007-04-10 08:06:00,103.31,103.33,103.3,103.33,152200000.0
2007-04-10 08:07:00,103.32,103.33,103.32,103.33,14900000.0
2007-04-10 08:08:00,103.33,103.33,103.29,103.295,82700000.0
2007-04-10 08:09:00,103.29,103.34,103.29,103.34,99300000.0
2007-04-10 08:10:00,103.34,103.35,103.33,103.35,193700000.0
2007-04-10 08:11:00,103.35,103.37,103.34,103.35,293800000.0
2007-04-10 08:12:00,103.36,103.39,103.36,103.365,407100000.0
2007-04-10 08:13:00,103.37,103.37,103.37,103.37,64900000.0
2007-04-10 08:14:00,103.365,103.4,103.36,103.375,143900000.0
2007-04-10 08:15:00,103.4,103.42,103.375,103.41,159600000.0
2007-04-10 08:16:00,103.41,103.42,103.39,103.39,231400000.0
2007-04-10 08:17:00,103.41,103.41,103.38,103.385,101500000.0
2007-04-10 08:18:00,103.375,103.39,103.37,103.38,92000000.0
2007-04-10 08:19:00,103.375,103.39,103.37,103.39,107200000.0
2007-04-10 08:20:00,103.39,103.39,103.38,103.38,96500000.0
2007-04-10 08:21:00,103.39,103.39,103.375,103.38,67100000.0
2007-04-10 08:22:00,103.39,103.39,103.38,103.38,4800000.0
2007-04-10 08:23:00,103.38,103.38,103.355,103.37,127300000.0
2007-04-10 08:24:00,103.37,103.37,103.34,103.37,262600000.0
2007-04-10 08:25:00,103.38,103.39,103.37,103.38,54300000.0
2007-04-10 08:26:00,103.38,103.39,103.355,103.355,71400000.0
2007-04-10 08:27:00,103.36,103.37,103.35,103.355,292600001.0
2007-04-10 08:28:00,103.36,103.37,103.34,103.345,102000000.0
2007-04-10 08:29:00,103.36,103.37,103.35,103.37,32700000.0
2007-04-10 08:30:00,103.37,103.39,103.36,103.38,151200000.0
2007-04-10 08:31:00,103.38,103.38,103.35,103.37,217600000.0
2007-04-10 08:32:00,103.37,103.4,103.36,103.4,85100000.0
2007-04-10 08:33:00,103.4,103.4,103.37,103.37,246800005.0
2007-04-10 08:34:00,103.37,103.38,103.355,103.365,224800003.0
2007-04-10 08:35:00,103.38,103.39,103.36,103.38,129300002.0
2007-04-10 08:36:00,103.37,103.385,103.35,103.38,270399997.0
2007-04-10 08:37:00,103.38,103.4,103.38,103.38,76900000.0
2007-04-10 08:38:00,103.39,103.4,103.38,103.39,483300000.0
2007-04-10 08:39:00,103.385,103.395,103.36,103.365,301099996.0
2007-04-10 08:40:00,103.36,103.37,103.345,103.37,131400001.0
2007-04-10 08:41:00,103.36,103.37,103.35,103.36,216299997.0
2007-04-10 08:42:00,103.36,103.37,103.35,103.37,172899999.0
2007-04-10 08:43:00,103.37,103.39,103.36,103.38,417099995.0
2007-04-10 08:44:00,103.4,103.4,103.37,103.37,206899997.0
2007-04-10 08:45:00,103.37,103.38,103.37,103.37,407499989.0
2007-04-10 08:46:00,103.37,103.4,103.365,103.39,245999996.0
2007-04-10 08:47:00,103.38,103.38,103.37,103.38,312699997.0
2007-04-10 08:48:00,103.375,103.38,103.35,103.36,595799998.0
2007-04-10 08:49:00,103.355,103.36,103.35,103.35,262000000.0
2007-04-10 08:50:00,103.36,103.36,103.34,103.34,197399992.0
2007-04-10 08:51:00,103.34,103.41,103.34,103.39,454199992.0
2007-04-10 08:52:00,103.385,103.385,103.355,103.36,154099998.0
2007-04-10 08:53:00,103.36,103.375,103.35,103.375,116099998.0
2007-04-10 08:54:00,103.375,103.385,103.37,103.38,166300000.0
2007-04-10 08:55:00,103.39,103.39,103.38,103.38,208199995.0
2007-04-10 08:56:00,103.38,103.39,103.38,103.38,149799997.0
2007-04-10 08:57:00,103.38,103.43,103.37,103.37,91799999.0
2007-04-10 08:58:00,103.37,103.395,103.37,103.395,493799985.0
2007-04-10 08:59:00,103.4,103.4,103.38,103.39,456000003.0
2007-04-10 09:00:00,103.38,103.4,103.36,103.365,392399993.0
2007-04-10 09:01:00,103.37,103.39,103.35,103.36,308499995.0
2007-04-10 09:02:00,103.34,103.38,103.34,103.38,604099993.0
2007-04-10 09:03:00,103.37,103.37,103.34,103.34,504400000.0
2007-04-10 09:04:00,103.34,103.35,103.32,103.33,247400000.0
2007-04-10 09:05:00,103.32,103.37,103.31,103.36,455500003.0
2007-04-10 09:06:00,103.355,103.36,103.33,103.35,331300004.0
2007-04-10 09:07:00,103.35,103.35,103.33,103.34,108399999.0
2007-04-10 09:08:00,103.33,103.35,103.33,103.35,390400002.0
2007-04-10 09:09:00,103.36,103.37,103.33,103.36,315600004.0
2007-04-10 09:10:00,103.36,103.38,103.355,103.37,392500000.0
2007-04-10 09:11:00,103.365,103.38,103.36,103.37,185900000.0
2007-04-10 09:12:00,103.38,103.38,103.37,103.37,159200000.0
2007-04-10 09:13:00,103.365,103.38,103.365,103.38,87800002.0
2007-04-10 09:14:00,103.38,103.39,103.36,103.36,288600000.0
2007-04-10 09:15:00,103.36,103.37,103.33,103.35,409300000.0
2007-04-10 09:16:00,103.34,103.4,103.34,103.39,723199992.0
2007-04-10 09:17:00,103.39,103.39,103.375,103.39,292100003.0
2007-04-10 09:18:00,103.39,103.41,103.38,103.38,167900002.0
2007-04-10 09:19:00,103.38,103.47,103.355,103.47,442699995.0
2007-04-10 09:20:00,103.47,103.48,103.455,103.465,229800005.0
2007-04-10 09:21:00,103.465,103.48,103.46,103.46,260500002.0
2007-04-10 09:22:00,103.465,103.48,103.43,103.47,209000005.0
2007-04-10 09:23:00,103.48,103.52,103.47,103.52,552399990.0
2007-04-10 09:24:00,103.515,103.54,103.515,103.525,312899999.0
2007-04-10 09:25:00,103.53,103.53,103.5,103.5,231900001.0
2007-04-10 09:26:00,103.5,103.52,103.5,103.52,165100003.0
2007-04-10 09:27:00,103.515,103.52,103.5,103.5,157800000.0
2007-04-10 09:28:00,103.51,103.58,103.49,103.55,583700003.0
2007-04-10 09:29:00,103.56,103.57,103.555,103.56,96700003.0
2007-04-10 09:30:00,103.56,103.57,103.56,103.56,138600004.0
2007-04-10 09:31:00,103.55,103.57,103.54,103.56,153300000.0
2007-04-10 09:32:00,103.57,103.57,103.54,103.56,148100002.0
2007-04-10 09:33:00,103.56,103.61,103.56,103.59,277899999.0
2007-04-10 09:34:00,103.59,103.59,103.56,103.56,56899999.0
2007-04-10 09:35:00,103.56,103.57,103.545,103.55,173400001.0
2007-04-10 09:36:00,103.54,103.54,103.52,103.53,248799997.0
2007-04-10 09:37:00,103.53,103.54,103.48,103.53,278099998.0
2007-04-10 09:38:00,103.54,103.54,103.51,103.52,137899998.0
2007-04-10 09:39:00,103.51,103.51,103.5,103.51,235399995.0
2007-04-10 09:40:00,103.51,103.51,103.425,103.43,335100002.0
2007-04-10 09:41:00,103.44,103.49,103.44,103.49,308500001.0
2007-04-10 09:42:00,103.49,103.49,103.465,103.48,188200006.0
2007-04-10 09:43:00,103.48,103.48,103.465,103.48,31100001.0
2007-04-10 09:44:00,103.48,103.48,103.465,103.47,111000001.0
2007-04-10 09:45:00,103.46,103.48,103.46,103.48,219400001.0
2007-04-10 09:46:00,103.49,103.49,103.47,103.49,207900000.0
2007-04-10 09:47:00,103.49,103.5,103.49,103.49,134800000.0
2007-04-10 09:48:00,103.5,103.51,103.5,103.51,82600001.0
2007-04-10 09:49:00,103.52,103.52,103.52,103.52,7200000.0
2007-04-10 09:50:00,103.515,103.53,103.505,103.52,374300001.0
2007-04-10 09:51:00,103.54,103.54,103.51,103.52,225200001.0
2007-04-10 09:52:00,103.52,103.53,103.51,103.51,279900007.0
2007-04-10 09:53:00,103.53,103.53,103.51,103.515,122000001.0
2007-04-10 09:54:00,103.52,103.53,103.52,103.52,57000001.0
2007-04-10 09:55:00,103.52,103.53,103.52,103.53,75600002.0
2007-04-10 09:56:00,103.52,103.53,103.515,103.53,246000001.0
2007-04-10 09:57:00,103.525,103.53,103.51,103.52,395500003.0
2007-04-10 09:58:00,103.525,103.55,103.515,103.54,240000000.0
2007-04-10 09:59:00,103.54,103.56,103.51,103.56,426699998.0
2007-04-10 10:00:00,103.55,103.55,103.495,103.495,302899999.0
2007-04-10 10:01:00,103.49,103.53,103.49,103.5,647099990.0
2007-04-10 10:02:00,103.5,103.52,103.5,103.52,390100002.0
2007-04-10 10:03:00,103.53,103.53,103.49,103.49,253600003.0
2007-04-10 10:04:00,103.49,103.51,103.47,103.505,623100004.0
2007-04-10 10:05:00,103.505,103.52,103.485,103.51,549100003.0
2007-04-10 10:06:00,103.5,103.52,103.5,103.505,263000007.0
2007-04-10 10:07:00,103.51,103.52,103.49,103.52,382400001.0
2007-04-10 10:08:00,103.515,103.53,103.51,103.515,237100000.0
2007-04-10 10:09:00,103.52,103.53,103.51,103.52,143500000.0
2007-04-10 10:10:00,103.51,103.52,103.485,103.485,383100000.0
2007-04-10 10:11:00,103.52,103.53,103.485,103.505,252500000.0
2007-04-10 10:12:00,103.5,103.5,103.49,103.49,129400000.0
2007-04-10 10:13:00,103.49,103.51,103.45,103.51,191500000.0
2007-04-10 10:14:00,103.51,103.51,103.485,103.5,139900000.0
2007-04-10 10:15:00,103.52,103.52,103.485,103.485,163499999.0
2007-04-10 10:16:00,103.51,103.51,103.455,103.48,163600000.0
2007-04-10 10:17:00,103.47,103.49,103.445,103.45,453800000.0
2007-04-10 10:18:00,103.455,103.47,103.41,103.41,616800000.0
2007-04-10 10:19:00,103.42,103.42,103.395,103.395,129799998.0
2007-04-10 10:20:00,103.4,103.43,103.395,103.43,295800000.0
2007-04-10 10:21:00,103.43,103.45,103.42,103.425,346300000.0
2007-04-10 10:22:00,103.425,103.45,103.42,103.42,476500002.0
2007-04-10 10:23:00,103.43,103.47,103.42,103.47,320700000.0
2007-04-10 10:24:00,103.47,103.5,103.47,103.49,247800000.0
2007-04-10 10:25:00,103.49,103.5,103.485,103.5,63900000.0
2007-04-10 10:26:00,103.5,103.51,103.48,103.49,114200000.0
2007-04-10 10:27:00,103.49,103.49,103.49,103.49,52500000.0
2007-04-10 10:28:00,103.485,103.5,103.485,103.5,88600000.0
2007-04-10 10:29:00,103.5,103.51,103.48,103.49,147400000.0
2007-04-10 10:30:00,103.49,103.5,103.48,103.485,26300000.0
2007-04-10 10:31:00,103.49,103.52,103.48,103.52,176800000.0
2007-04-10 10:32:00,103.52,103.54,103.52,103.525,87000000.0
2007-04-10 10:33:00,103.53,103.56,103.52,103.55,243800000.0
2007-04-10 10:34:00,103.55,103.55,103.52,103.55,466800000.0
2007-04-10 10:35:00,103.55,103.56,103.54,103.55,177500000.0
2007-04-10 10:36:00,103.55,103.56,103.52,103.53,346400000.0
2007-04-10 10:37:00,103.54,103.57,103.53,103.545,178600000.0
2007-04-10 10:38:00,103.54,103.55,103.525,103.53,264700000.0
2007-04-10 10:39:00,103.54,103.56,103.525,103.56,199299997.0
2007-04-10 10:40:00,103.55,103.56,103.53,103.54,105500000.0
2007-04-10 10:41:00,103.54,103.55,103.52,103.52,181699997.0
2007-04-10 10:42:00,103.525,103.53,103.51,103.52,339399996.0
2007-04-10 10:43:00,103.52,103.52,103.475,103.5,329300000.0
2007-04-10 10:44:00,103.5,103.5,103.465,103.47,383200001.0
2007-04-10 10:45:00,103.47,103.47,103.42,103.43,382200000.0
2007-04-10 10:46:00,103.44,103.455,103.44,103.45,291200000.0
2007-04-10 10:47:00,103.44,103.45,103.415,103.43,896599998.0
2007-04-10 10:48:00,103.43,103.45,103.43,103.45,236400000.0
2007-04-10 10:49:00,103.45,103.47,103.45,103.47,279699996.0
2007-04-10 10:50:00,103.47,103.47,103.46,103.46,211799998.0
2007-04-10 10:51:00,103.46,103.47,103.45,103.46,270600002.0
2007-04-10 10:52:00,103.46,103.49,103.46,103.49,117300000.0
2007-04-10 10:53:00,103.49,103.49,103.445,103.45,516200000.0
2007-04-10 10:54:00,103.45,103.45,103.41,103.42,469200000.0
2007-04-10 10:55:00,103.43,103.445,103.43,103.44,203700000.0
2007-04-10 10:56:00,103.44,103.455,103.43,103.44,443599997.0
2007-04-10 10:57:00,103.44,103.44,103.42,103.44,698500005.0
2007-04-10 10:58:00,103.44,103.49,103.43,103.49,592699999.0
2007-04-10 10:59:00,103.47,103.51,103.47,103.51,276099999.0
2007-04-10 11:00:00,103.51,103.51,103.505,103.51,120100000.0
2007-04-10 11:01:00,103.51,103.51,103.5,103.51,216200000.0
2007-04-10 11:02:00,103.52,103.54,103.515,103.54,225600001.0
2007-04-10 11:03:00,103.53,103.54,103.52,103.53,210400000.0
2007-04-10 11:04:00,103.53,103.57,103.51,103.555,228899999.0
2007-04-10 11:05:00,103.55,103.57,103.55,103.57,43900000.0
2007-04-10 11:06:00,103.57,103.58,103.555,103.57,179600003.0
2007-04-10 11:07:00,103.58,103.64,103.58,103.63,540600002.0
2007-04-10 11:08:00,103.62,103.66,103.62,103.66,99700001.0
2007-04-10 11:09:00,103.66,103.67,103.63,103.635,421599998.0
2007-04-10 11:10:00,103.65,103.65,103.61,103.63,230399996.0
2007-04-10 11:11:00,103.63,103.64,103.595,103.6,159700001.0
2007-04-10 11:12:00,103.59,103.605,103.575,103.58,222600000.0
2007-04-10 11:13:00,103.57,103.58,103.56,103.56,217800004.0
2007-04-10 11:14:00,103.56,103.57,103.55,103.56,211700004.0
2007-04-10 11:15:00,103.56,103.56,103.525,103.525,373800004.0
2007-04-10 11:16:00,103.53,103.54,103.52,103.52,153099999.0
2007-04-10 11:17:00,103.52,103.53,103.51,103.52,271300004.0
2007-04-10 11:18:00,103.53,103.53,103.52,103.53,35900001.0
2007-04-10 11:19:00,103.53,103.56,103.53,103.55,197500001.0
2007-04-10 11:20:00,103.545,103.545,103.51,103.53,305299998.0
2007-04-10 11:21:00,103.53,103.53,103.49,103.52,133999999.0
2007-04-10 11:22:00,103.52,103.56,103.515,103.52,522399989.0
2007-04-10 11:23:00,103.51,103.52,103.465,103.51,255099994.0
2007-04-10 11:24:00,103.5,103.51,103.49,103.51,93400000.0
2007-04-10 11:25:00,103.51,103.51,103.49,103.5,196400004.0
2007-04-10 11:26:00,103.49,103.5,103.45,103.5,255600005.0
2007-04-10 11:27:00,103.47,103.54,103.47,103.53,254299999.0
2007-04-10 11:28:00,103.53,103.535,103.52,103.53,227499996.0
2007-04-10 11:29:00,103.53,103.53,103.52,103.52,156300003.0
2007-04-10 11:30:00,103.52,103.58,103.51,103.58,463200001.0
2007-04-10 11:31:00,103.58,103.58,103.54,103.57,416000004.0
2007-04-10 11:32:00,103.555,103.57,103.53,103.54,429999992.0
2007-04-10 11:33:00,103.55,103.55,103.49,103.51,370799995.0
2007-04-10 11:34:00,103.485,103.52,103.485,103.52,276899995.0
2007-04-10 11:35:00,103.505,103.505,103.475,103.49,173800000.0
2007-04-10 11:36:00,103.49,103.5,103.48,103.5,188000007.0
2007-04-10 11:37:00,103.5,103.53,103.5,103.53,129500003.0
2007-04-10 11:38:00,103.53,103.53,103.495,103.51,99300001.0
2007-04-10 11:39:00,103.495,103.52,103.495,103.52,139600000.0
2007-04-10 11:40:00,103.52,103.54,103.52,103.525,167900000.0
2007-04-10 11:41:00,103.53,103.53,103.51,103.51,543200003.0
2007-04-10 11:42:00,103.51,103.52,103.5,103.51,166300001.0
2007-04-10 11:43:00,103.5,103.6,103.49,103.595,410700000.0
2007-04-10 11:44:00,103.59,103.6,103.53,103.54,325400001.0
2007-04-10 11:45:00,103.54,103.55,103.53,103.54,279599997.0
2007-04-10 11:46:00,103.55,103.57,103.545,103.57,94099999.0
2007-04-10 11:47:00,103.57,103.59,103.555,103.57,265800000.0
2007-04-10 11:48:00,103.57,103.62,103.57,103.62,142000000.0
2007-04-10 11:49:00,103.61,103.67,103.59,103.66,98000000.0
2007-04-10 11:50:00,103.66,103.68,103.62,103.66,483399999.0
2007-04-10 11:51:00,103.65,103.66,103.625,103.63,219900000.0
2007-04-10 11:52:00,103.63,103.69,103.63,103.69,209500002.0
2007-04-10 11:53:00,103.68,103.71,103.66,103.675,297800001.0
2007-04-10 11:54:00,103.68,103.68,103.67,103.67,467400000.0
2007-04-10 11:55:00,103.68,103.68,103.67,103.67,78100000.0
2007-04-10 11:56:00,103.67,103.7,103.655,103.69,363600000.0
2007-04-10 11:57:00,103.68,103.69,103.67,103.68,238000000.0
2007-04-10 11:58:00,103.68,103.69,103.68,103.68,103600000.0
2007-04-10 11:59:00,103.67,103.68,103.64,103.65,303500001.0
2007-04-10 12:00:00,103.65,103.66,103.64,103.65,264100000.0
2007-04-10 12:01:00,103.65,103.66,103.65,103.65,50400000.0
2007-04-10 12:02:00,103.64,103.66,103.64,103.66,143000000.0
2007-04-10 12:03:00,103.65,103.66,103.64,103.64,170700000.0
2007-04-10 12:04:00,103.645,103.68,103.645,103.67,216500001.0
2007-04-10 12:05:00,103.66,103.68,103.65,103.65,134700000.0
2007-04-10 12:06:00,103.66,103.66,103.66,103.66,17500000.0
2007-04-10 12:07:00,103.66,103.66,103.655,103.66,64500000.0
2007-04-10 12:08:00,103.66,103.66,103.64,103.66,218500000.0
2007-04-10 12:09:00,103.66,103.66,103.645,103.645,94900000.0
2007-04-10 12:10:00,103.64,103.65,103.63,103.64,323600000.0
2007-04-10 12:11:00,103.64,103.66,103.64,103.65,152900000.0
2007-04-10 12:12:00,103.65,103.65,103.64,103.65,94100000.0
2007-04-10 12:13:00,103.65,103.66,103.64,103.64,252000000.0
2007-04-10 12:14:00,103.64,103.65,103.63,103.65,260300000.0
2007-04-10 12:15:00,103.66,103.7,103.66,103.68,156200000.0
2007-04-10 12:16:00,103.68,103.71,103.68,103.71,266600000.0
2007-04-10 12:17:00,103.685,103.71,103.685,103.71,137999999.0
2007-04-10 12:18:00,103.71,103.75,103.71,103.75,300700000.0
2007-04-10 12:19:00,103.74,103.75,103.71,103.73,152600000.0
2007-04-10 12:20:00,103.72,103.74,103.695,103.71,271999999.0
2007-04-10 12:21:00,103.71,103.72,103.69,103.72,169700000.0
2007-04-10 12:22:00,103.73,103.73,103.72,103.73,105400000.0
2007-04-10 12:23:00,103.73,103.73,103.715,103.715,53600000.0
2007-04-10 12:24:00,103.71,103.71,103.7,103.7,93100000.0
2007-04-10 12:25:00,103.685,103.71,103.685,103.705,113499998.0
2007-04-10 12:26:00,103.71,103.71,103.705,103.71,23200000.0
2007-04-10 12:27:00,103.71,103.73,103.71,103.73,107100000.0
2007-04-10 12:28:00,103.73,103.74,103.72,103.74,196700000.0
2007-04-10 12:29:00,103.74,103.76,103.73,103.745,326500000.0
2007-04-10 12:30:00,103.74,103.76,103.725,103.76,252999998.0
2007-04-10 12:31:00,103.76,103.77,103.75,103.75,268000000.0
2007-04-10 12:32:00,103.75,103.78,103.735,103.77,571099999.0
2007-04-10 12:33:00,103.77,103.78,103.75,103.78,164700000.0
2007-04-10 12:34:00,103.78,103.78,103.75,103.78,197500000.0
2007-04-10 12:35:00,103.78,103.84,103.78,103.825,592900000.0
2007-04-10 12:36:00,103.82,103.84,103.82,103.82,170500000.0
2007-04-10 12:37:00,103.82,103.88,103.82,103.87,479400000.0
2007-04-10 12:38:00,103.87,103.87,103.83,103.84,854199998.0
2007-04-10 12:39:00,103.84,103.84,103.805,103.81,551900000.0
2007-04-10 12:40:00,103.82,103.82,103.77,103.79,286800000.0
2007-04-10 12:41:00,103.76,103.78,103.76,103.78,122600000.0
2007-04-10 12:42:00,103.77,103.8,103.77,103.8,99600000.0
2007-04-10 12:43:00,103.8,103.8,103.78,103.79,130000000.0
2007-04-10 12:44:00,103.78,103.78,103.77,103.78,40400000.0
2007-04-10 12:45:00,103.77,103.77,103.745,103.76,220000000.0
2007-04-10 12:46:00,103.75,103.77,103.75,103.77,135600000.0
2007-04-10 12:47:00,103.76,103.76,103.76,103.76,15200000.0
2007-04-10 12:48:00,103.75,103.76,103.74,103.74,67800000.0
2007-04-10 12:49:00,103.75,103.75,103.73,103.745,236800000.0
2007-04-10 12:50:00,103.75,103.75,103.74,103.75,50200000.0
2007-04-10 12:51:00,103.75,103.81,103.75,103.8,410200000.0
2007-04-10 12:52:00,103.81,103.85,103.81,103.84,507600000.0
2007-04-10 12:53:00,103.84,103.85,103.83,103.84,225800000.0
2007-04-10 12:54:00,103.84,103.85,103.84,103.845,181600000.0
2007-04-10 12:55:00,103.84,103.87,103.84,103.86,362400000.0
2007-04-10 12:56:00,103.86,103.87,103.85,103.86,308200000.0
2007-04-10 12:57:00,103.85,103.86,103.845,103.85,275000000.0
2007-04-10 12:58:00,103.85,103.87,103.85,103.87,314700000.0
2007-04-10 12:59:00,103.88,103.89,103.86,103.88,538500000.0
2007-04-10 13:00:00,103.87,103.88,103.84,103.87,284200000.0
2007-04-10 13:01:00,103.86,103.87,103.86,103.86,119400000.0
2007-04-10 13:02:00,103.86,103.87,103.86,103.87,334000000.0
2007-04-10 13:03:00,103.86,103.88,103.86,103.87,342500000.0
2007-04-10 13:04:00,103.87,103.93,103.87,103.92,507399999.0
2007-04-10 13:05:00,103.92,103.93,103.875,103.895,820399998.0
2007-04-10 13:06:00,103.895,103.91,103.86,103.9,306499999.0
2007-04-10 13:07:00,103.89,103.9,103.875,103.88,255699997.0
2007-04-10 13:08:00,103.875,103.89,103.87,103.87,197600000.0
2007-04-10 13:09:00,103.85,103.88,103.85,103.87,147200000.0
2007-04-10 13:10:00,103.87,103.9,103.835,103.89,458399999.0
2007-04-10 13:11:00,103.89,103.93,103.89,103.91,420300001.0
2007-04-10 13:12:00,103.92,103.94,103.915,103.93,315499995.0
2007-04-10 13:13:00,103.92,103.96,103.92,103.95,172800000.0
2007-04-10 13:14:00,103.96,103.98,103.95,103.97,247700000.0
2007-04-10 13:15:00,103.96,103.96,103.87,103.88,277300000.0
2007-04-10 13:16:00,103.87,103.9,103.86,103.88,430200000.0
2007-04-10 13:17:00,103.89,103.89,103.855,103.875,348099999.0
2007-04-10 13:18:00,103.87,103.89,103.865,103.88,101800000.0
2007-04-10 13:19:00,103.88,103.91,103.88,103.9,238600000.0
2007-04-10 13:20:00,103.9,103.91,103.9,103.91,284900000.0
2007-04-10 13:21:00,103.92,103.93,103.91,103.93,239300001.0
2007-04-10 13:22:00,103.93,103.96,103.92,103.95,123800000.0
2007-04-10 13:23:00,103.945,103.95,103.945,103.95,25600000.0
2007-04-10 13:24:00,103.94,103.95,103.925,103.94,199400000.0
2007-04-10 13:25:00,103.94,103.94,103.915,103.925,95100000.0
2007-04-10 13:26:00,103.93,103.94,103.92,103.93,67100000.0
2007-04-10 13:27:00,103.93,103.93,103.89,103.895,199700000.0
2007-04-10 13:28:00,103.89,103.91,103.89,103.9,207600000.0
2007-04-10 13:29:00,103.89,103.92,103.89,103.89,93000000.0
2007-04-10 13:30:00,103.895,103.9,103.87,103.89,203600000.0
2007-04-10 13:31:00,103.89,103.91,103.87,103.89,151600000.0
2007-04-10 13:32:00,103.89,103.89,103.865,103.89,185000000.0
2007-04-10 13:33:00,103.885,103.89,103.865,103.89,121600000.0
2007-04-10 13:34:00,103.875,103.875,103.84,103.86,319900000.0
2007-04-10 13:35:00,103.86,103.86,103.79,103.81,595799999.0
2007-04-10 13:36:00,103.8,103.82,103.77,103.8,470500000.0
2007-04-10 13:37:00,103.81,103.81,103.785,103.8,251999999.0
2007-04-10 13:38:00,103.795,103.82,103.79,103.82,131000000.0
2007-04-10 13:39:00,103.82,103.845,103.82,103.83,283299999.0
2007-04-10 13:40:00,103.82,103.82,103.79,103.8,436600000.0
2007-04-10 13:41:00,103.8,103.8,103.78,103.8,292600000.0
2007-04-10 13:42:00,103.79,103.815,103.785,103.815,350199999.0
2007-04-10 13:43:00,103.82,103.82,103.805,103.81,107100000.0
2007-04-10 13:44:00,103.81,103.81,103.78,103.78,424400000.0
2007-04-10 13:45:00,103.79,103.81,103.78,103.8,488700000.0
2007-04-10 13:46:00,103.79,103.81,103.785,103.785,179400000.0
2007-04-10 13:47:00,103.79,103.8,103.78,103.785,124400000.0
2007-04-10 13:48:00,103.79,103.79,103.75,103.77,264799999.0
2007-04-10 13:49:00,103.77,103.78,103.74,103.77,324599998.0
2007-04-10 13:50:00,103.76,103.76,103.72,103.75,157500000.0
2007-04-10 13:51:00,103.72,103.75,103.7,103.75,450300000.0
2007-04-10 13:52:00,103.74,103.76,103.73,103.74,421200000.0
2007-04-10 13:53:00,103.74,103.76,103.74,103.745,295500000.0
2007-04-10 13:54:00,103.745,103.77,103.74,103.76,144000000.0
2007-04-10 13:55:00,103.755,103.78,103.75,103.77,267900000.0
2007-04-10 13:56:00,103.77,103.79,103.76,103.78,272899995.0
2007-04-10 13:57:00,103.78,103.79,103.78,103.79,250500000.0
2007-04-10 13:58:00,103.79,103.79,103.76,103.77,166000000.0
2007-04-10 13:59:00,103.76,103.78,103.745,103.76,305700000.0
2007-04-10 14:00:00,103.77,103.77,103.71,103.715,392500000.0
2007-04-10 14:01:00,103.715,103.74,103.715,103.74,195100000.0
2007-04-10 14:02:00,103.74,103.76,103.73,103.74,207800000.0
2007-04-10 14:03:00,103.74,103.76,103.74,103.75,110100000.0
2007-04-10 14:04:00,103.76,103.76,103.715,103.715,121400000.0
2007-04-10 14:05:00,103.715,103.72,103.7,103.72,386000000.0
2007-04-10 14:06:00,103.72,103.73,103.71,103.72,83700000.0
2007-04-10 14:07:00,103.72,103.74,103.72,103.74,158600000.0
2007-04-10 14:08:00,103.73,103.75,103.72,103.725,229800000.0
2007-04-10 14:09:00,103.725,103.73,103.705,103.705,182100000.0
2007-04-10 14:10:00,103.71,103.73,103.68,103.71,497500000.0
2007-04-10 14:11:00,103.705,103.73,103.705,103.73,122000000.0
2007-04-10 14:12:00,103.73,103.75,103.72,103.74,140300000.0
2007-04-10 14:13:00,103.74,103.75,103.73,103.73,130000000.0
2007-04-10 14:14:00,103.75,103.77,103.73,103.74,441800000.0
2007-04-10 14:15:00,103.74,103.77,103.73,103.73,260900000.0
2007-04-10 14:16:00,103.73,103.75,103.71,103.75,88700000.0
2007-04-10 14:17:00,103.74,103.76,103.71,103.72,432300000.0
2007-04-10 14:18:00,103.73,103.75,103.71,103.75,308600000.0
2007-04-10 14:19:00,103.75,103.78,103.74,103.77,187500000.0
2007-04-10 14:20:00,103.745,103.81,103.745,103.79,709499997.0
2007-04-10 14:21:00,103.8,103.85,103.79,103.85,154700000.0
2007-04-10 14:22:00,103.84,103.87,103.83,103.86,312800000.0
2007-04-10 14:23:00,103.86,103.875,103.845,103.87,346700000.0
2007-04-10 14:24:00,103.87,103.89,103.84,103.85,419900000.0
2007-04-10 14:25:00,103.845,103.86,103.82,103.825,439000000.0
2007-04-10 14:26:00,103.83,103.85,103.83,103.83,385199999.0
2007-04-10 14:27:00,103.85,103.86,103.82,103.85,162000000.0
2007-04-10 14:28:00,103.84,103.86,103.83,103.85,222700000.0
2007-04-10 14:29:00,103.855,103.89,103.85,103.88,146900000.0
2007-04-10 14:30:00,103.88,103.9,103.85,103.9,417199999.0
2007-04-10 14:31:00,103.89,103.91,103.86,103.88,358600000.0
2007-04-10 14:32:00,103.89,103.9,103.865,103.9,107299998.0
2007-04-10 14:33:00,103.9,103.91,103.845,103.87,228900000.0
2007-04-10 14:34:00,103.855,103.87,103.84,103.85,251500000.0
2007-04-10 14:35:00,103.86,103.87,103.83,103.85,261000000.0
2007-04-10 14:36:00,103.85,103.86,103.83,103.84,423600000.0
2007-04-10 14:37:00,103.86,103.86,103.815,103.85,295900000.0
2007-04-10 14:38:00,103.82,103.85,103.81,103.815,287700000.0
2007-04-10 14:39:00,103.81,103.82,103.795,103.805,365999999.0
2007-04-10 14:40:00,103.81,103.83,103.8,103.81,366500000.0
2007-04-10 14:41:00,103.805,103.83,103.8,103.83,232200000.0
2007-04-10 14:42:00,103.83,103.84,103.82,103.825,237500000.0
2007-04-10 14:43:00,103.825,103.825,103.8,103.8,438700000.0
2007-04-10 14:44:00,103.8,103.82,103.78,103.82,422799993.0
2007-04-10 14:45:00,103.8,103.82,103.79,103.81,218600000.0
2007-04-10 14:46:00,103.82,103.83,103.81,103.82,312400000.0
2007-04-10 14:47:00,103.81,103.82,103.77,103.81,513699996.0
2007-04-10 14:48:00,103.8,103.83,103.785,103.83,423700000.0
2007-04-10 14:49:00,103.83,103.83,103.79,103.795,238500000.0
2007-04-10 14:50:00,103.795,103.82,103.78,103.8,410299998.0
2007-04-10 14:51:00,103.81,103.82,103.78,103.8,544399994.0
2007-04-10 14:52:00,103.8,103.8,103.77,103.78,143800000.0
2007-04-10 14:53:00,103.78,103.79,103.765,103.78,433199999.0
2007-04-10 14:54:00,103.79,103.83,103.76,103.82,369300000.0
2007-04-10 14:55:00,103.82,103.84,103.81,103.83,560000000.0
2007-04-10 14:56:00,103.83,103.84,103.77,103.77,597600000.0
2007-04-10 14:57:00,103.775,103.8,103.765,103.78,339700000.0
2007-04-10 14:58:00,103.78,103.8,103.78,103.79,266900000.0
2007-04-10 14:59:00,103.785,103.82,103.785,103.8,376600000.0
2007-04-10 15:00:00,103.8,103.82,103.8,103.8,452700000.0
2007-04-10 15:01:00,103.795,103.8,103.78,103.78,527799998.0
2007-04-10 15:02:00,103.78,103.78,103.75,103.755,411600000.0
2007-04-10 15:03:00,103.77,103.77,103.745,103.77,171100000.0
2007-04-10 15:04:00,103.77,103.8,103.765,103.8,181900000.0
2007-04-10 15:05:00,103.81,103.82,103.8,103.81,29500000.0
2007-04-10 15:06:00,103.81,103.81,103.78,103.8,115000000.0
2007-04-10 15:07:00,103.8,103.81,103.79,103.8,38400000.0
2007-04-10 15:08:00,103.81,103.82,103.8,103.82,285399999.0
2007-04-10 15:09:00,103.82,103.84,103.81,103.825,140100000.0
2007-04-10 15:10:00,103.84,103.86,103.83,103.85,131000000.0
2007-04-10 15:11:00,103.86,103.87,103.85,103.855,265000000.0
2007-04-10 15:12:00,103.85,103.85,103.825,103.85,141300000.0
2007-04-10 15:13:00,103.84,103.87,103.83,103.85,558100000.0
2007-04-10 15:14:00,103.86,103.86,103.81,103.83,246800000.0
2007-04-10 15:15:00,103.82,103.85,103.8,103.83,650599999.0
2007-04-10 15:16:00,103.815,103.85,103.78,103.835,325900000.0
2007-04-10 15:17:00,103.835,103.86,103.83,103.85,235600000.0
2007-04-10 15:18:00,103.84,103.84,103.81,103.81,173200000.0
2007-04-10 15:19:00,103.82,103.83,103.79,103.81,370299999.0
2007-04-10 15:20:00,103.81,103.85,103.8,103.84,506200000.0
2007-04-10 15:21:00,103.84,103.86,103.83,103.84,637000000.0
2007-04-10 15:22:00,103.85,103.85,103.83,103.84,256300000.0
2007-04-10 15:23:00,103.84,103.86,103.82,103.86,307600000.0
2007-04-10 15:24:00,103.85,103.86,103.83,103.85,245200000.0
2007-04-10 15:25:00,103.85,103.86,103.82,103.84,135800000.0
2007-04-10 15:26:00,103.83,103.85,103.815,103.83,179599999.0
2007-04-10 15:27:00,103.83,103.85,103.82,103.85,105600000.0
2007-04-10 15:28:00,103.85,103.85,103.82,103.82,134800000.0
2007-04-10 15:29:00,103.82,103.84,103.81,103.84,128200000.0
2007-04-10 15:30:00,103.83,103.85,103.83,103.84,191700000.0
2007-04-10 15:31:00,103.85,103.85,103.79,103.795,437200000.0
2007-04-10 15:32:00,103.81,103.83,103.785,103.8,214300000.0
2007-04-10 15:33:00,103.79,103.8,103.77,103.78,292000000.0
2007-04-10 15:34:00,103.775,103.78,103.75,103.76,85500000.0
2007-04-10 15:35:00,103.76,103.77,103.73,103.73,381900000.0
2007-04-10 15:36:00,103.74,103.77,103.705,103.74,618599996.0
2007-04-10 15:37:00,103.74,103.77,103.725,103.75,390699996.0
2007-04-10 15:38:00,103.76,103.76,103.735,103.74,322000000.0
2007-04-10 15:39:00,103.74,103.76,103.73,103.75,345800000.0
2007-04-10 15:40:00,103.77,103.77,103.74,103.74,76500000.0
2007-04-10 15:41:00,103.75,103.75,103.73,103.75,122600000.0
2007-04-10 15:42:00,103.735,103.76,103.735,103.75,259800000.0
2007-04-10 15:43:00,103.76,103.77,103.74,103.76,385700000.0
2007-04-10 15:44:00,103.75,103.78,103.74,103.78,148300000.0
2007-04-10 15:45:00,103.77,103.8,103.76,103.8,267800000.0
2007-04-10 15:46:00,103.79,103.8,103.76,103.77,392000000.0
2007-04-10 15:47:00,103.79,103.81,103.77,103.81,227900000.0
2007-04-10 15:48:00,103.81,103.82,103.78,103.78,201100000.0
2007-04-10 15:49:00,103.79,103.8,103.77,103.78,116700000.0
2007-04-10 15:50:00,103.78,103.78,103.75,103.78,208000000.0
2007-04-10 15:51:00,103.78,103.79,103.77,103.79,153200000.0
2007-04-10 15:52:00,103.79,103.79,103.77,103.79,221100000.0
2007-04-10 15:53:00,103.79,103.79,103.76,103.79,88600000.0
2007-04-10 15:54:00,103.79,103.81,103.79,103.8,171400000.0
2007-04-10 15:55:00,103.8,103.81,103.79,103.79,306700000.0
2007-04-10 15:56:00,103.79,103.81,103.78,103.8,338899997.0
2007-04-10 15:57:00,103.8,103.83,103.79,103.8,354700000.0
2007-04-10 15:58:00,103.81,103.83,103.81,103.83,261400000.0
2007-04-10 15:59:00,103.83,103.84,103.815,103.82,203300000.0
2007-04-10 16:00:00,103.83,103.85,103.82,103.85,543399998.0
2007-04-10 16:01:00,103.84,103.85,103.83,103.83,514100000.0
2007-04-10 16:02:00,103.83,103.83,103.79,103.79,379999998.0
2007-04-10 16:03:00,103.81,103.81,103.79,103.8,209899999.0
2007-04-10 16:04:00,103.79,103.82,103.785,103.81,213500000.0
2007-04-10 16:05:00,103.81,103.81,103.785,103.8,87200000.0
2007-04-10 16:06:00,103.8,103.8,103.8,103.8,42900000.0
2007-04-10 16:07:00,103.79,103.84,103.79,103.83,336299998.0
2007-04-10 16:08:00,103.84,103.84,103.81,103.82,400999993.0
2007-04-10 16:09:00,103.83,103.83,103.81,103.81,196899999.0
2007-04-10 16:10:00,103.82,103.83,103.805,103.83,412999996.0
2007-04-10 16:11:00,103.82,103.82,103.79,103.79,393999997.0
2007-04-10 16:12:00,103.8,103.81,103.79,103.79,92600000.0
2007-04-10 16:13:00,103.78,103.8,103.77,103.79,205100000.0
2007-04-10 16:14:00,103.8,103.82,103.8,103.81,301600000.0
2007-04-10 16:15:00,103.8,103.83,103.8,103.81,221100000.0
2007-04-10 16:16:00,103.81,103.83,103.8,103.83,209899997.0
2007-04-10 16:17:00,103.84,103.84,103.82,103.83,150400000.0
2007-04-10 16:18:00,103.83,103.83,103.81,103.81,153300000.0
2007-04-10 16:19:00,103.81,103.84,103.81,103.825,256500000.0
2007-04-10 16:20:00,103.83,103.84,103.82,103.825,122200000.0
2007-04-10 16:21:00,103.825,103.84,103.82,103.83,108200000.0
2007-04-10 16:22:00,103.83,103.84,103.815,103.815,108800000.0
2007-04-10 16:23:00,103.83,103.84,103.82,103.83,59900000.0
2007-04-10 16:24:00,103.83,103.83,103.81,103.82,132600000.0
2007-04-10 16:25:00,103.82,103.82,103.785,103.81,37600000.0
2007-04-10 16:26:00,103.8,103.83,103.8,103.82,178100000.0
2007-04-10 16:27:00,103.815,103.83,103.8,103.8,146800000.0
2007-04-10 16:28:00,103.8,103.81,103.8,103.8,92400000.0
2007-04-10 16:29:00,103.8,103.83,103.79,103.82,275000000.0
2007-04-10 16:30:00,103.82,103.83,103.795,103.82,239100000.0
2007-04-10 16:31:00,103.81,103.815,103.81,103.81,232000000.0
2007-04-10 16:32:00,103.82,103.83,103.8,103.82,115600000.0
2007-04-10 16:33:00,103.81,103.84,103.81,103.82,261900000.0
2007-04-10 16:34:00,103.82,103.84,103.81,103.83,171200000.0
2007-04-10 16:35:00,103.83,103.85,103.82,103.82,444200000.0
2007-04-10 16:36:00,103.84,103.85,103.82,103.83,477100000.0
2007-04-10 16:37:00,103.83,103.83,103.79,103.81,425400000.0
2007-04-10 16:38:00,103.82,103.84,103.79,103.84,235000000.0
2007-04-10 16:39:00,103.83,103.84,103.81,103.84,406500000.0
2007-04-10 16:40:00,103.83,103.84,103.82,103.84,90700000.0
2007-04-10 16:41:00,103.82,103.84,103.82,103.84,335199999.0
2007-04-10 16:42:00,103.82,103.84,103.81,103.82,335199999.0
2007-04-10 16:43:00,103.81,103.81,103.79,103.81,335199999.0
2007-04-10 16:44:00,103.81,103.84,103.805,103.83,335199999.0
2007-04-10 16:45:00,103.83,103.84,103.82,103.83,470200000.0
2007-04-10 16:46:00,103.83,103.84,103.81,103.82,205100000.0
2007-04-10 16:47:00,103.81,103.82,103.8,103.8,339299993.0
2007-04-10 16:48:00,103.8,103.83,103.79,103.83,155900000.0
2007-04-10 16:49:00,103.82,103.83,103.81,103.81,293500000.0
2007-04-10 16:50:00,103.81,103.82,103.79,103.82,224699998.0
2007-04-10 16:51:00,103.82,103.83,103.82,103.82,73400000.0
2007-04-10 16:52:00,103.82,103.84,103.81,103.83,176400000.0
2007-04-10 16:53:00,103.82,103.83,103.805,103.83,179399999.0
2007-04-10 16:54:00,103.83,103.84,103.81,103.82,235800000.0
2007-04-10 16:55:00,103.82,103.84,103.81,103.81,197400000.0
2007-04-10 16:56:00,103.81,103.82,103.8,103.82,399899999.0
2007-04-10 16:57:00,103.83,103.85,103.81,103.82,220999999.0
2007-04-10 16:58:00,103.85,103.86,103.83,103.85,159000000.0
2007-04-10 16:59:00,103.85,103.86,103.81,103.83,132300000.0
2007-04-10 17:00:00,103.82,103.84,103.81,103.83,364800000.0
2007-04-10 17:01:00,103.81,103.82,103.81,103.82,52600000.0
2007-04-10 17:02:00,103.82,103.83,103.81,103.82,51800000.0
2007-04-10 17:03:00,103.82,103.83,103.82,103.82,177300000.0
2007-04-10 17:04:00,103.81,103.81,103.755,103.8,249700000.0
2007-04-10 17:05:00,103.79,103.8,103.765,103.79,326599999.0
2007-04-10 17:06:00,103.79,103.8,103.75,103.77,342700000.0
2007-04-10 17:07:00,103.77,103.83,103.77,103.82,342800000.0
2007-04-10 17:08:00,103.82,103.87,103.82,103.86,429700000.0
2007-04-10 17:09:00,103.86,103.86,103.81,103.82,252999996.0
2007-04-10 17:10:00,103.815,103.815,103.77,103.78,243900000.0
2007-04-10 17:11:00,103.8,103.83,103.78,103.82,187000000.0
2007-04-10 17:12:00,103.815,103.84,103.8,103.84,371600000.0
2007-04-10 17:13:00,103.84,103.84,103.8,103.82,563200000.0
2007-04-10 17:14:00,103.82,103.83,103.79,103.81,528200000.0
2007-04-10 17:15:00,103.81,103.81,103.785,103.79,247500000.0
2007-04-10 17:16:00,103.79,103.81,103.78,103.78,332200000.0
2007-04-10 17:17:00,103.77,103.78,103.77,103.77,379900000.0
2007-04-10 17:18:00,103.77,103.78,103.76,103.77,352300000.0
2007-04-10 17:19:00,103.77,103.78,103.765,103.775,250999998.0
2007-04-10 17:20:00,103.775,103.78,103.755,103.78,306999998.0
2007-04-10 17:21:00,103.78,103.8,103.77,103.79,125199999.0
2007-04-10 17:22:00,103.79,103.8,103.775,103.78,232700000.0
2007-04-10 17:23:00,103.78,103.79,103.765,103.79,225799999.0
2007-04-10 17:24:00,103.785,103.8,103.77,103.78,96500000.0
2007-04-10 17:25:00,103.79,103.79,103.77,103.775,92600000.0
2007-04-10 17:26:00,103.79,103.79,103.78,103.79,7200000.0
2007-04-10 17:27:00,103.78,103.78,103.755,103.77,47200000.0
2007-04-10 17:28:00,103.755,103.77,103.755,103.77,270500000.0
2007-04-10 17:29:00,103.77,103.79,103.74,103.74,291399996.0
2007-04-10 17:30:00,103.74,103.75,103.71,103.73,235900000.0
2007-04-10 17:31:00,103.74,103.74,103.715,103.72,164500000.0
2007-04-10 17:32:00,103.72,103.73,103.695,103.72,144699999.0
2007-04-10 17:33:00,103.71,103.72,103.695,103.72,251599999.0
2007-04-10 17:34:00,103.71,103.72,103.71,103.71,65200000.0
2007-04-10 17:35:00,103.71,103.71,103.675,103.69,243399998.0
2007-04-10 17:36:00,103.685,103.71,103.685,103.7,321799999.0
2007-04-10 17:37:00,103.69,103.69,103.66,103.69,492799990.0
2007-04-10 17:38:00,103.69,103.7,103.69,103.7,410300000.0
2007-04-10 17:39:00,103.7,103.7,103.69,103.7,187100000.0
2007-04-10 17:40:00,103.7,103.7,103.675,103.68,327799999.0
2007-04-10 17:41:00,103.68,103.7,103.68,103.7,216200000.0
2007-04-10 17:42:00,103.7,103.7,103.68,103.69,381399999.0
2007-04-10 17:43:00,103.69,103.7,103.69,103.7,209600000.0
2007-04-10 17:44:00,103.7,103.71,103.7,103.7,229300000.0
2007-04-10 17:45:00,103.69,103.69,103.66,103.66,451300000.0
2007-04-10 17:46:00,103.655,103.66,103.645,103.66,164900000.0
2007-04-10 17:47:00,103.67,103.69,103.66,103.69,273399999.0
2007-04-10 17:48:00,103.68,103.69,103.68,103.68,252399996.0
2007-04-10 17:49:00,103.69,103.73,103.69,103.73,129500000.0
2007-04-10 17:50:00,103.73,103.73,103.72,103.73,176500000.0
2007-04-10 17:51:00,103.73,103.74,103.72,103.73,181500000.0
2007-04-10 17:52:00,103.72,103.73,103.71,103.71,366399997.0
2007-04-10 17:53:00,103.72,103.73,103.7,103.71,361600000.0
2007-04-10 17:54:00,103.69,103.72,103.69,103.7,238000000.0
2007-04-10 17:55:00,103.71,103.72,103.7,103.72,259400000.0
2007-04-10 17:56:00,103.72,103.72,103.69,103.71,310699998.0
2007-04-10 17:57:00,103.72,103.73,103.72,103.72,326899995.0
2007-04-10 17:58:00,103.73,103.73,103.71,103.72,464999998.0
2007-04-10 17:59:00,103.72,103.72,103.7,103.72,397999996.0
2007-04-10 18:00:00,103.72,103.72,103.71,103.71,318599994.0
2007-04-10 18:01:00,103.72,103.73,103.69,103.69,223399998.0
2007-04-10 18:02:00,103.7,103.7,103.69,103.7,117600000.0
2007-04-10 18:03:00,103.7,103.71,103.69,103.705,150900000.0
2007-04-10 18:04:00,103.71,103.72,103.69,103.71,438100001.0
2007-04-10 18:05:00,103.71,103.73,103.71,103.73,204399998.0
2007-04-10 18:06:00,103.73,103.75,103.71,103.75,405299990.0
2007-04-10 18:07:00,103.75,103.76,103.75,103.76,195099996.0
2007-04-10 18:08:00,103.76,103.76,103.75,103.76,117099999.0
2007-04-10 18:09:00,103.76,103.76,103.76,103.76,95499997.0
2007-04-10 18:10:00,103.77,103.77,103.75,103.76,200999997.0
2007-04-10 18:11:00,103.76,103.76,103.74,103.75,75099999.0
2007-04-10 18:12:00,103.745,103.78,103.74,103.78,206699996.0
2007-04-10 18:13:00,103.78,103.785,103.78,103.78,59899999.0
2007-04-10 18:14:00,103.78,103.79,103.78,103.79,130899997.0
2007-04-10 18:15:00,103.78,103.79,103.78,103.78,35200000.0
2007-04-10 18:16:00,103.78,103.78,103.74,103.75,430700000.0
2007-04-10 18:17:00,103.77,103.78,103.76,103.78,89099999.0
2007-04-10 18:18:00,103.78,103.78,103.75,103.75,231699996.0
2007-04-10 18:19:00,103.76,103.76,103.75,103.76,73199999.0
2007-04-10 18:20:00,103.77,103.77,103.77,103.77,800000.0
2007-04-10 18:21:00,103.77,103.78,103.77,103.77,19100000.0
2007-04-10 18:22:00,103.765,103.765,103.755,103.755,45399999.0
2007-04-10 18:23:00,103.75,103.76,103.73,103.74,314899991.0
2007-04-10 18:24:00,103.74,103.75,103.74,103.74,209099994.0
2007-04-10 18:25:00,103.75,103.75,103.73,103.75,171899996.0
2007-04-10 18:26:00,103.745,103.75,103.74,103.74,277699992.0
2007-04-10 18:27:00,103.75,103.77,103.75,103.76,166799996.0
2007-04-10 18:28:00,103.76,103.775,103.76,103.765,204999999.0
2007-04-10 18:29:00,103.77,103.77,103.765,103.77,89199998.0
2007-04-10 18:30:00,103.77,103.77,103.76,103.76,133400000.0
2007-04-10 18:31:00,103.76,103.775,103.76,103.775,207399995.0
2007-04-10 18:32:00,103.78,103.78,103.76,103.765,116399997.0
2007-04-10 18:33:00,103.76,103.77,103.75,103.76,77299998.0
2007-04-10 18:34:00,103.755,103.76,103.74,103.75,139299995.0
2007-04-10 18:35:00,103.76,103.77,103.76,103.77,128199998.0
2007-04-10 18:36:00,103.76,103.78,103.76,103.78,128199996.0
2007-04-10 18:37:00,103.78,103.79,103.78,103.79,28800000.0
2007-04-10 18:38:00,103.8,103.8,103.77,103.77,107500000.0
2007-04-10 18:39:00,103.79,103.79,103.77,103.77,284500000.0
2007-04-10 18:40:00,103.79,103.79,103.78,103.79,62300000.0
2007-04-10 18:41:00,103.79,103.79,103.78,103.79,230500000.0
2007-04-10 18:42:00,103.785,103.785,103.78,103.78,115699999.0
2007-04-10 18:43:00,103.78,103.81,103.77,103.79,248199998.0
2007-04-10 18:44:00,103.78,103.81,103.77,103.81,185200000.0
2007-04-10 18:45:00,103.82,103.82,103.82,103.82,153300000.0
2007-04-10 18:46:00,103.82,103.82,103.81,103.815,270199994.0
2007-04-10 18:47:00,103.82,103.82,103.795,103.795,201300000.0
2007-04-10 18:48:00,103.8,103.81,103.78,103.79,151100000.0
2007-04-10 18:49:00,103.8,103.8,103.78,103.79,220099999.0
2007-04-10 18:50:00,103.785,103.8,103.76,103.77,178899998.0
2007-04-10 18:51:00,103.77,103.78,103.76,103.78,244899994.0
2007-04-10 18:52:00,103.78,103.78,103.765,103.77,110799998.0
2007-04-10 18:53:00,103.77,103.79,103.77,103.78,227199998.0
2007-04-10 18:54:00,103.78,103.785,103.78,103.785,40700000.0
2007-04-10 18:55:00,103.785,103.785,103.78,103.78,27200000.0
2007-04-10 18:56:00,103.78,103.785,103.78,103.78,59100000.0
2007-04-10 18:57:00,103.78,103.78,103.78,103.78,115599996.0
2007-04-10 18:58:00,103.78,103.8,103.77,103.79,186600000.0
2007-04-10 18:59:00,103.79,103.8,103.78,103.79,153800000.0
2007-04-10 19:00:00,103.79,103.79,103.76,103.79,253300000.0
2007-04-10 19:01:00,103.8,103.8,103.78,103.78,74800000.0
2007-04-10 19:02:00,103.78,103.79,103.78,103.78,29600000.0
2007-04-10 19:03:00,103.77,103.78,103.77,103.77,236399995.0
2007-04-10 19:04:00,103.77,103.77,103.77,103.77,262000000.0
2007-04-10 19:05:00,103.78,103.78,103.77,103.78,261599993.0
2007-04-10 19:06:00,103.78,103.78,103.78,103.78,19099999.0
2007-04-10 19:07:00,103.78,103.78,103.76,103.76,217299999.0
2007-04-10 19:08:00,103.76,103.76,103.75,103.76,108300000.0
2007-04-10 19:09:00,103.76,103.78,103.76,103.78,77299999.0
2007-04-10 19:10:00,103.78,103.805,103.78,103.78,151599999.0
2007-04-10 19:11:00,103.795,103.8,103.795,103.8,39099999.0
2007-04-10 19:12:00,103.81,103.81,103.81,103.81,48599999.0
2007-04-10 19:13:00,103.805,103.81,103.78,103.81,145099999.0
2007-04-10 19:14:00,103.81,103.81,103.8,103.8,112100000.0
2007-04-10 19:15:00,103.8,103.81,103.79,103.8,199099999.0
2007-04-10 19:16:00,103.79,103.8,103.79,103.8,158099998.0
2007-04-10 19:17:00,103.8,103.8,103.795,103.8,61300000.0
2007-04-10 19:18:00,103.8,103.805,103.8,103.805,129699999.0
2007-04-10 19:19:00,103.81,103.81,103.8,103.81,79000000.0
2007-04-10 19:21:00,103.81,103.81,103.81,103.81,33600000.0
2007-04-10 19:22:00,103.81,103.825,103.8,103.82,124800000.0
2007-04-10 19:23:00,103.81,103.825,103.8,103.815,225200000.0
2007-04-10 19:24:00,103.82,103.83,103.815,103.815,125099998.0
2007-04-10 19:25:00,103.815,103.825,103.81,103.82,78400000.0
2007-04-10 19:26:00,103.82,103.825,103.81,103.81,123200000.0
2007-04-10 19:27:00,103.81,103.81,103.81,103.81,19200000.0
2007-04-10 19:28:00,103.8,103.81,103.8,103.81,96500000.0
2007-04-10 19:29:00,103.8,103.82,103.8,103.81,114700000.0
2007-04-10 19:30:00,103.82,103.87,103.82,103.86,360400000.0
2007-04-10 19:31:00,103.85,103.86,103.83,103.835,161700000.0
2007-04-10 19:32:00,103.84,103.84,103.83,103.84,93300000.0
2007-04-10 19:33:00,103.84,103.86,103.84,103.86,118700000.0
2007-04-10 19:34:00,103.85,103.85,103.83,103.83,116299998.0
2007-04-10 19:35:00,103.83,103.83,103.82,103.82,118599998.0
2007-04-10 19:36:00,103.83,103.84,103.82,103.82,93099998.0
2007-04-10 19:37:00,103.82,103.83,103.82,103.82,85999996.0
2007-04-10 19:38:00,103.82,103.82,103.81,103.82,138999999.0
2007-04-10 19:39:00,103.82,103.82,103.81,103.81,78699998.0
2007-04-10 19:40:00,103.81,103.82,103.81,103.815,78699999.0
2007-04-10 19:41:00,103.82,103.82,103.82,103.82,30200000.0
2007-04-10 19:42:00,103.82,103.82,103.82,103.82,15900000.0
2007-04-10 19:43:00,103.82,103.82,103.79,103.8,477399996.0
2007-04-10 19:44:00,103.81,103.82,103.805,103.805,140000000.0
2007-04-10 19:45:00,103.81,103.81,103.805,103.81,55800000.0
2007-04-10 19:46:00,103.81,103.82,103.81,103.81,198799999.0
2007-04-10 19:47:00,103.82,103.83,103.82,103.825,164199995.0
2007-04-10 19:48:00,103.82,103.83,103.81,103.82,296399995.0
2007-04-10 19:49:00,103.82,103.84,103.8,103.84,231699998.0
2007-04-10 19:50:00,103.83,103.83,103.83,103.83,36599999.0
2007-04-10 19:51:00,103.83,103.83,103.8,103.8,235599999.0
2007-04-10 19:52:00,103.81,103.81,103.8,103.8,19100000.0
2007-04-10 19:53:00,103.8,103.8,103.79,103.79,35800000.0
2007-04-10 19:54:00,103.79,103.79,103.75,103.76,237699999.0
2007-04-10 19:55:00,103.76,103.78,103.76,103.77,64600000.0
2007-04-10 19:56:00,103.775,103.78,103.77,103.77,27300000.0
2007-04-10 19:57:00,103.78,103.79,103.77,103.78,256999997.0
2007-04-10 19:58:00,103.78,103.79,103.75,103.755,246500000.0
2007-04-10 19:59:00,103.755,103.76,103.75,103.76,77199999.0
2007-04-10 20:00:00,103.76,103.77,103.76,103.77,33500000.0
2007-04-10 20:01:00,103.77,103.77,103.755,103.76,125999998.0
2007-04-10 20:02:00,103.76,103.76,103.76,103.76,24000000.0
2007-04-10 20:04:00,103.76,103.77,103.76,103.76,10400000.0
2007-04-10 20:05:00,103.75,103.75,103.75,103.75,39800000.0
2007-04-10 20:06:00,103.745,103.76,103.745,103.76,27100000.0
2007-04-10 20:07:00,103.75,103.75,103.73,103.74,240299999.0
2007-04-10 20:08:00,103.74,103.75,103.74,103.75,87499998.0
2007-04-10 20:09:00,103.74,103.74,103.74,103.74,39800000.0
2007-04-10 20:10:00,103.74,103.75,103.74,103.75,93800000.0
2007-04-10 20:11:00,103.75,103.78,103.75,103.77,87300001.0
2007-04-10 20:12:00,103.77,103.77,103.77,103.77,12000000.0
2007-04-10 20:13:00,103.77,103.77,103.77,103.77,5400000.0
2007-04-10 20:14:00,103.78,103.79,103.77,103.78,167000000.0
2007-04-10 20:15:00,103.78,103.79,103.78,103.78,54800000.0
2007-04-10 20:16:00,103.78,103.78,103.77,103.78,60400000.0
2007-04-10 20:17:00,103.78,103.78,103.77,103.77,116800001.0
2007-04-10 20:18:00,103.78,103.78,103.77,103.78,141900001.0
2007-04-10 20:19:00,103.78,103.78,103.78,103.78,110700000.0
2007-04-10 20:20:00,103.77,103.77,103.76,103.76,82400000.0
2007-04-10 20:21:00,103.77,103.77,103.75,103.76,102500000.0
2007-04-10 20:22:00,103.76,103.77,103.76,103.76,25500000.0
2007-04-10 20:23:00,103.76,103.78,103.76,103.78,98700000.0
2007-04-10 20:24:00,103.79,103.79,103.79,103.79,13500000.0
2007-04-10 20:25:00,103.79,103.79,103.77,103.78,217999999.0
2007-04-10 20:26:00,103.79,103.79,103.78,103.78,120000000.0
2007-04-10 20:27:00,103.78,103.78,103.76,103.76,52500000.0
2007-04-10 20:28:00,103.76,103.78,103.76,103.78,73900000.0
2007-04-10 20:29:00,103.77,103.77,103.76,103.77,47000000.0
2007-04-10 20:30:00,103.78,103.79,103.78,103.79,108000000.0
2007-04-10 20:31:00,103.79,103.79,103.79,103.79,96100000.0
2007-04-10 20:36:00,103.78,103.79,103.78,103.78,43700000.0
2007-04-10 20:37:00,103.78,103.78,103.78,103.78,15100000.0
2007-04-10 20:40:00,103.79,103.8,103.78,103.79,79500000.0
2007-04-10 20:41:00,103.79,103.79,103.78,103.78,54100000.0
2007-04-10 20:42:00,103.79,103.8,103.79,103.79,66799999.0
2007-04-10 20:43:00,103.8,103.8,103.77,103.77,53300000.0
2007-04-10 20:44:00,103.79,103.79,103.77,103.77,56400000.0
2007-04-10 20:45:00,103.77,103.77,103.745,103.75,114300000.0
2007-04-10 20:46:00,103.75,103.76,103.75,103.76,82000000.0
2007-04-10 20:47:00,103.76,103.76,103.76,103.76,9600000.0
2007-04-10 20:48:00,103.76,103.77,103.755,103.77,11200000.0
2007-04-10 20:49:00,103.77,103.77,103.75,103.75,63800000.0
2007-04-10 20:50:00,103.77,103.77,103.75,103.755,51100000.0
2007-04-10 20:51:00,103.74,103.74,103.74,103.74,86900000.0
2007-04-10 20:52:00,103.76,103.76,103.76,103.76,86900000.0
2007-04-10 20:53:00,103.76,103.76,103.745,103.745,89200000.0
2007-04-10 20:54:00,103.75,103.76,103.74,103.76,94300000.0
2007-04-10 20:55:00,103.77,103.77,103.76,103.76,2400000.0
2007-04-10 20:56:00,103.76,103.76,103.76,103.76,800000.0
2007-04-10 20:57:00,103.76,103.76,103.75,103.76,19900000.0
2007-04-10 20:58:00,103.75,103.77,103.75,103.76,90000000.0
2007-04-10 20:59:00,103.76,103.82,103.76,103.79,414399996.0
2007-04-10 21:00:00,103.79,103.81,103.77,103.79,412799995.0
2007-04-10 21:01:00,103.8,103.8,103.8,103.8,98500000.0
2007-04-10 21:02:00,103.81,103.81,103.79,103.79,106400000.0
2007-04-10 21:03:00,103.79,103.79,103.79,103.79,46100000.0
2007-04-10 21:04:00,103.79,103.79,103.77,103.77,88299998.0
2007-04-10 21:05:00,103.77,103.795,103.76,103.79,221899998.0
2007-04-10 21:06:00,103.79,103.79,103.79,103.79,14300000.0
2007-04-10 21:07:00,103.79,103.8,103.79,103.8,41300000.0
2007-04-10 21:08:00,103.79,103.8,103.79,103.8,235399995.0
2007-04-10 21:09:00,103.8,103.8,103.78,103.8,104099998.0
2007-04-10 21:10:00,103.81,103.81,103.79,103.79,123200001.0
2007-04-10 21:11:00,103.795,103.81,103.795,103.81,35000000.0
2007-04-10 21:12:00,103.8,103.81,103.79,103.8,92199999.0
2007-04-10 21:13:00,103.79,103.8,103.785,103.8,99399998.0
2007-04-10 21:14:00,103.8,103.8,103.79,103.8,71200000.0
2007-04-10 21:15:00,103.8,103.81,103.795,103.81,57699998.0
2007-04-10 21:16:00,103.79,103.8,103.78,103.78,136299998.0
2007-04-10 21:17:00,103.78,103.8,103.78,103.8,76400000.0
2007-04-10 21:18:00,103.8,103.8,103.77,103.78,214900000.0
2007-04-10 21:19:00,103.78,103.78,103.76,103.76,90400000.0
2007-04-10 21:20:00,103.76,103.77,103.76,103.76,235399995.0
2007-04-10 21:21:00,103.76,103.77,103.76,103.76,126699999.0
2007-04-10 21:22:00,103.76,103.76,103.75,103.76,59800000.0
2007-04-10 21:23:00,103.76,103.76,103.755,103.76,41500000.0
2007-04-10 21:24:00,103.76,103.765,103.755,103.765,23200000.0
2007-04-10 21:25:00,103.76,103.765,103.76,103.76,54199999.0
2007-04-10 21:26:00,103.76,103.765,103.76,103.76,189499999.0
2007-04-10 21:27:00,103.76,103.77,103.76,103.77,124899998.0
2007-04-10 21:28:00,103.77,103.77,103.77,103.77,23900000.0
2007-04-10 21:29:00,103.78,103.78,103.78,103.78,18400000.0
2007-04-10 21:30:00,103.78,103.78,103.77,103.775,183400000.0
2007-04-10 21:31:00,103.775,103.775,103.77,103.775,42100000.0
2007-04-10 21:32:00,103.775,103.775,103.77,103.77,48600000.0
2007-04-10 21:33:00,103.775,103.775,103.77,103.77,31900000.0
2007-04-10 21:34:00,103.76,103.76,103.76,103.76,23900000.0
2007-04-10 21:35:00,103.76,103.76,103.75,103.75,76399998.0
2007-04-10 21:36:00,103.75,103.75,103.74,103.75,154699998.0
2007-04-10 21:37:00,103.76,103.78,103.75,103.775,218299996.0
2007-04-10 21:38:00,103.77,103.77,103.77,103.77,40600000.0
2007-04-10 21:39:00,103.76,103.77,103.76,103.77,32700000.0
2007-04-10 21:40:00,103.76,103.77,103.76,103.77,33500000.0
2007-04-10 21:41:00,103.76,103.77,103.76,103.77,62099999.0
2007-04-10 21:42:00,103.765,103.765,103.75,103.76,236299997.0
2007-04-10 21:43:00,103.76,103.78,103.76,103.76,264399997.0
2007-04-10 21:44:00,103.765,103.78,103.76,103.78,125099998.0
2007-04-10 21:45:00,103.775,103.775,103.77,103.77,175199996.0
2007-04-10 21:46:00,103.775,103.78,103.77,103.77,65400000.0
2007-04-10 21:47:00,103.785,103.8,103.785,103.8,64700000.0
2007-04-10 21:48:00,103.79,103.8,103.785,103.79,49500000.0
2007-04-10 21:49:00,103.8,103.81,103.8,103.81,238399998.0
2007-04-10 21:50:00,103.81,103.83,103.81,103.82,281299997.0
2007-04-10 21:51:00,103.815,103.82,103.81,103.82,105200000.0
2007-04-10 21:52:00,103.81,103.82,103.81,103.82,60900000.0
2007-04-10 21:53:00,103.82,103.82,103.82,103.82,31899999.0
2007-04-10 21:54:00,103.82,103.82,103.79,103.79,89000000.0
2007-04-10 21:55:00,103.8,103.81,103.8,103.81,86600000.0
2007-04-10 21:56:00,103.81,103.83,103.8,103.83,325799996.0
2007-04-10 21:57:00,103.84,103.85,103.84,103.84,40500000.0
2007-04-10 21:58:00,103.83,103.85,103.83,103.85,206600000.0
2007-04-10 21:59:00,103.85,103.85,103.83,103.84,211199999.0
2007-04-10 22:00:00,103.84,103.84,103.83,103.84,5600000.0
2007-04-10 22:01:00,103.83,103.83,103.83,103.83,5600000.0
2007-04-10 22:02:00,103.82,103.83,103.82,103.83,1600000.0
2007-04-10 22:03:00,103.82,103.82,103.8,103.81,87800000.0
2007-04-10 22:04:00,103.81,103.81,103.81,103.81,2400000.0
2007-04-10 22:05:00,103.81,103.81,103.79,103.79,24000000.0
2007-04-10 22:06:00,103.78,103.79,103.78,103.78,40800000.0
2007-04-10 22:07:00,103.78,103.8,103.78,103.79,8000000.0
2007-04-10 22:08:00,103.79,103.79,103.79,103.79,12000000.0
2007-04-10 22:09:00,103.8,103.8,103.8,103.8,20200000.0
2007-04-10 22:10:00,103.81,103.82,103.81,103.82,40700000.0
2007-04-10 22:11:00,103.82,103.82,103.82,103.82,48799999.0
2007-04-10 22:12:00,103.82,103.83,103.82,103.83,31000000.0
2007-04-10 22:13:00,103.83,103.83,103.82,103.83,141399996.0
2007-04-10 22:14:00,103.83,103.83,103.83,103.83,28600000.0
2007-04-10 22:15:00,103.83,103.83,103.82,103.82,94999999.0
2007-04-10 22:16:00,103.83,103.83,103.82,103.82,144199998.0
2007-04-10 22:17:00,103.83,103.83,103.8,103.82,126599998.0
2007-04-10 22:18:00,103.81,103.82,103.78,103.81,176799999.0
2007-04-10 22:19:00,103.81,103.82,103.81,103.82,32400000.0
2007-04-10 22:20:00,103.82,103.83,103.815,103.815,46200000.0
2007-04-10 22:23:00,103.83,103.83,103.82,103.82,20400000.0
2007-04-10 22:24:00,103.82,103.83,103.82,103.83,29200000.0
2007-04-10 22:25:00,103.83,103.83,103.81,103.82,106300000.0
2007-04-10 22:26:00,103.83,103.83,103.81,103.82,79100000.0
2007-04-10 22:27:00,103.82,103.83,103.82,103.825,116099999.0
2007-04-10 22:28:00,103.82,103.84,103.82,103.83,106999999.0
2007-04-10 22:29:00,103.82,103.82,103.82,103.82,19400000.0
2007-04-10 22:30:00,103.825,103.825,103.825,103.825,16000000.0
2007-04-10 22:31:00,103.83,103.84,103.83,103.84,46999999.0
2007-04-10 22:32:00,103.835,103.835,103.83,103.83,27400000.0
2007-04-10 22:33:00,103.83,103.83,103.83,103.83,31399999.0
2007-04-10 22:35:00,103.83,103.84,103.83,103.84,43400000.0
2007-04-10 22:36:00,103.84,103.84,103.84,103.84,21200000.0
2007-04-10 22:37:00,103.835,103.835,103.83,103.83,27400000.0
2007-04-10 22:38:00,103.84,103.85,103.84,103.85,53800000.0
2007-04-10 22:39:00,103.85,103.86,103.85,103.86,131200000.0
2007-04-10 22:40:00,103.87,103.87,103.85,103.85,81200000.0
2007-04-10 22:41:00,103.84,103.84,103.815,103.82,161600000.0
2007-04-10 22:42:00,103.84,103.84,103.83,103.83,43200000.0
2007-04-10 22:43:00,103.82,103.82,103.81,103.81,46400000.0
2007-04-10 22:44:00,103.82,103.82,103.8,103.8,64200000.0
2007-04-10 22:45:00,103.82,103.82,103.8,103.81,32400000.0
2007-04-10 22:46:00,103.8,103.81,103.78,103.8,158000000.0
2007-04-10 22:47:00,103.79,103.8,103.79,103.8,52200000.0
2007-04-10 22:48:00,103.8,103.8,103.79,103.79,34800000.0
2007-04-10 22:49:00,103.79,103.79,103.78,103.78,10400000.0
2007-04-10 22:50:00,103.78,103.78,103.78,103.78,4800000.0
2007-04-10 22:52:00,103.78,103.78,103.78,103.78,800000.0
2007-04-10 22:53:00,103.78,103.78,103.76,103.76,92199997.0
2007-04-10 22:54:00,103.76,103.76,103.755,103.755,37199999.0
2007-04-10 22:55:00,103.76,103.76,103.75,103.75,75399999.0
2007-04-10 22:56:00,103.76,103.77,103.75,103.77,131399999.0
2007-04-10 22:57:00,103.77,103.77,103.75,103.75,114799998.0
2007-04-10 22:58:00,103.76,103.77,103.76,103.765,107899998.0
2007-04-10 22:59:00,103.76,103.76,103.72,103.72,62800000.0
2007-04-10 23:00:00,103.73,103.74,103.71,103.72,81000000.0
2007-04-10 23:01:00,103.71,103.72,103.71,103.72,18000000.0
2007-04-10 23:02:00,103.71,103.74,103.71,103.73,45000000.0
2007-04-10 23:03:00,103.73,103.74,103.73,103.74,10600000.0
2007-04-10 23:05:00,103.74,103.74,103.74,103.74,1600000.0
2007-04-10 23:06:00,103.74,103.74,103.74,103.74,1600000.0
2007-04-10 23:07:00,103.74,103.74,103.73,103.74,51400000.0
2007-04-10 23:08:00,103.73,103.74,103.73,103.74,19600000.0
2007-04-10 23:09:00,103.73,103.73,103.73,103.73,46700000.0
2007-04-10 23:10:00,103.73,103.74,103.715,103.72,46700000.0
2007-04-10 23:11:00,103.71,103.75,103.71,103.74,36800000.0
2007-04-10 23:12:00,103.73,103.75,103.73,103.745,44200000.0
2007-04-10 23:13:00,103.74,103.745,103.72,103.73,136500000.0
2007-04-10 23:14:00,103.76,103.76,103.73,103.74,46600000.0
2007-04-10 23:15:00,103.74,103.765,103.74,103.74,98400000.0
2007-04-10 23:16:00,103.75,103.77,103.725,103.725,64300000.0
2007-04-10 23:17:00,103.74,103.77,103.74,103.74,114900000.0
2007-04-10 23:18:00,103.75,103.75,103.74,103.74,19300000.0
2007-04-10 23:19:00,103.745,103.745,103.745,103.745,8000000.0
2007-04-10 23:20:00,103.74,103.75,103.74,103.74,54900000.0
2007-04-10 23:21:00,103.735,103.74,103.73,103.73,46900000.0
2007-04-10 23:23:00,103.73,103.73,103.73,103.73,18800000.0
2007-04-10 23:24:00,103.73,103.73,103.72,103.72,56100000.0
2007-04-10 23:27:00,103.72,103.72,103.72,103.72,11900000.0
2007-04-10 23:28:00,103.73,103.73,103.73,103.73,3900000.0
2007-04-10 23:29:00,103.73,103.73,103.73,103.73,10300000.0
2007-04-10 23:30:00,103.735,103.74,103.735,103.74,18300000.0
2007-04-10 23:31:00,103.74,103.745,103.74,103.745,18300000.0
2007-04-10 23:32:00,103.76,103.77,103.75,103.77,18200000.0
2007-04-10 23:33:00,103.77,103.77,103.735,103.735,36500000.0
2007-04-10 23:34:00,103.77,103.77,103.73,103.73,26200000.0
2007-04-10 23:36:00,103.73,103.73,103.73,103.73,9600000.0
2007-04-10 23:37:00,103.73,103.73,103.655,103.73,49100000.0
2007-04-10 23:38:00,103.73,103.73,103.725,103.73,43000000.0
2007-04-10 23:41:00,103.73,103.73,103.73,103.73,33600000.0
2007-04-10 23:42:00,103.73,103.73,103.73,103.73,35500000.0
2007-04-10 23:43:00,103.73,103.75,103.72,103.72,91999997.0
2007-04-10 23:44:00,103.73,103.75,103.73,103.73,92200000.0
2007-04-10 23:46:00,103.73,103.73,103.7,103.71,66500000.0
2007-04-10 23:47:00,103.71,103.72,103.71,103.72,25500000.0
2007-04-10 23:48:00,103.725,103.725,103.72,103.72,28800000.0
2007-04-10 23:49:00,103.72,103.73,103.72,103.73,30100000.0
2007-04-10 23:50:00,103.72,103.72,103.715,103.72,45900000.0
2007-04-10 23:51:00,103.72,103.72,103.66,103.69,54799999.0
2007-04-10 23:52:00,103.7,103.72,103.7,103.72,42400000.0
2007-04-10 23:53:00,103.72,103.72,103.72,103.72,14400000.0
2007-04-10 23:54:00,103.72,103.73,103.72,103.73,9600000.0
2007-04-10 23:55:00,103.73,103.73,103.72,103.73,110000000.0
2007-04-10 23:56:00,103.72,103.72,103.72,103.72,113900000.0
2007-04-10 23:58:00,103.72,103.74,103.72,103.74,41000000.0
2007-04-10 23:59:00,103.74,103.74,103.74,103.74,22400000.0
2007-04-11 00:00:00,103.74,103.74,103.74,103.74,19600000.0
2007-04-11 00:02:00,103.74,103.74,103.74,103.74,4000000.0
2007-04-11 00:03:00,103.75,103.75,103.75,103.75,2400000.0
2007-04-11 00:04:00,103.74,103.74,103.74,103.74,5400000.0
2007-04-11 00:05:00,103.74,103.74,103.71,103.72,156900000.0
2007-04-11 00:06:00,103.72,103.72,103.7,103.72,92800000.0
2007-04-11 00:07:00,103.72,103.72,103.71,103.71,13600000.0
2007-04-11 00:08:00,103.72,103.72,103.72,103.72,3100000.0
2007-04-11 00:09:00,103.71,103.71,103.71,103.71,18300000.0
2007-04-11 00:10:00,103.72,103.72,103.72,103.72,18300000.0
2007-04-11 00:12:00,103.72,103.74,103.72,103.74,46900000.0
2007-04-11 00:13:00,103.74,103.77,103.74,103.74,74800000.0
2007-04-11 00:14:00,103.745,103.76,103.74,103.76,45600000.0
2007-04-11 00:15:00,103.73,103.75,103.73,103.75,36600000.0
2007-04-11 00:18:00,103.75,103.76,103.75,103.76,25600000.0
2007-04-11 00:19:00,103.755,103.765,103.75,103.765,51700000.0
2007-04-11 00:20:00,103.77,103.77,103.755,103.755,16500000.0
2007-04-11 00:22:00,103.76,103.76,103.76,103.76,2400000.0
2007-04-11 00:25:00,103.76,103.76,103.76,103.76,2400000.0
2007-04-11 00:27:00,103.76,103.76,103.75,103.75,15100000.0
2007-04-11 00:29:00,103.755,103.77,103.755,103.765,56700000.0
2007-04-11 00:30:00,103.78,103.79,103.78,103.78,11900000.0
2007-04-11 00:31:00,103.77,103.79,103.77,103.79,15100000.0
2007-04-11 00:32:00,103.77,103.78,103.77,103.78,12700000.0
2007-04-11 00:33:00,103.79,103.79,103.77,103.78,62800000.0
2007-04-11 00:34:00,103.78,103.79,103.77,103.78,57900000.0
2007-04-11 00:35:00,103.78,103.78,103.77,103.78,24500000.0
2007-04-11 00:36:00,103.78,103.79,103.77,103.78,19100000.0
2007-04-11 00:38:00,103.77,103.78,103.76,103.76,52600000.0
2007-04-11 00:40:00,103.775,103.78,103.775,103.78,12600000.0
2007-04-11 00:41:00,103.79,103.79,103.78,103.79,35100000.0
2007-04-11 00:42:00,103.79,103.79,103.79,103.79,2300000.0
2007-04-11 00:44:00,103.77,103.77,103.77,103.77,30000000.0
2007-04-11 00:45:00,103.77,103.77,103.76,103.77,57900000.0
2007-04-11 00:46:00,103.77,103.77,103.765,103.77,28300000.0
2007-04-11 00:47:00,103.79,103.8,103.79,103.79,7300000.0
2007-04-11 00:49:00,103.79,103.79,103.79,103.79,17400000.0
2007-04-11 00:50:00,103.79,103.8,103.78,103.8,87100000.0
2007-04-11 00:51:00,103.78,103.8,103.78,103.8,100900000.0
2007-04-11 00:52:00,103.8,103.8,103.79,103.8,117700000.0
2007-04-11 00:53:00,103.81,103.81,103.8,103.8,19000000.0
2007-04-11 00:54:00,103.8,103.8,103.78,103.785,54400000.0
2007-04-11 00:56:00,103.8,103.8,103.79,103.8,17600000.0
2007-04-11 00:57:00,103.81,103.82,103.8,103.82,115000000.0
2007-04-11 00:58:00,103.82,103.84,103.82,103.84,33500000.0
2007-04-11 00:59:00,103.84,103.85,103.82,103.83,84100000.0
2007-04-11 01:00:00,103.84,103.84,103.83,103.84,26000000.0
2007-04-11 01:01:00,103.85,103.85,103.83,103.84,71700000.0
2007-04-11 01:02:00,103.84,103.84,103.82,103.82,47500000.0
2007-04-11 01:03:00,103.82,103.82,103.81,103.81,68300000.0
2007-04-11 01:04:00,103.83,103.84,103.815,103.815,35000000.0
2007-04-11 01:05:00,103.82,103.82,103.81,103.82,49400000.0
2007-04-11 01:06:00,103.82,103.83,103.82,103.83,12700000.0
2007-04-11 01:07:00,103.84,103.84,103.82,103.83,67400000.0
2007-04-11 01:08:00,103.83,103.83,103.825,103.83,88000000.0
2007-04-11 01:09:00,103.835,103.835,103.81,103.82,163900000.0
2007-04-11 01:10:00,103.82,103.82,103.82,103.82,61900000.0
2007-04-11 01:11:00,103.82,103.82,103.81,103.81,28800000.0
2007-04-11 01:12:00,103.81,103.81,103.81,103.81,64000000.0
2007-04-11 01:13:00,103.82,103.82,103.81,103.81,41600000.0
2007-04-11 01:14:00,103.81,103.81,103.785,103.8,77300000.0
2007-04-11 01:15:00,103.79,103.8,103.775,103.8,95500000.0
2007-04-11 01:16:00,103.79,103.79,103.77,103.78,79100000.0
2007-04-11 01:17:00,103.78,103.78,103.77,103.77,49100000.0
2007-04-11 01:18:00,103.775,103.775,103.775,103.775,16000000.0
2007-04-11 01:19:00,103.775,103.78,103.775,103.78,43100000.0
2007-04-11 01:20:00,103.78,103.78,103.78,103.78,34100000.0
2007-04-11 01:21:00,103.78,103.8,103.78,103.8,119600000.0
2007-04-11 01:22:00,103.805,103.815,103.8,103.8,58300000.0
2007-04-11 01:23:00,103.81,103.81,103.81,103.81,2400000.0
2007-04-11 01:24:00,103.82,103.82,103.82,103.82,2400000.0
2007-04-11 01:25:00,103.82,103.83,103.8,103.8,122100000.0
2007-04-11 01:26:00,103.79,103.8,103.78,103.78,32600000.0
2007-04-11 01:27:00,103.78,103.79,103.78,103.785,60700000.0
2007-04-11 01:28:00,103.79,103.79,103.78,103.78,84800000.0
2007-04-11 01:29:00,103.775,103.775,103.77,103.77,26300000.0
2007-04-11 01:30:00,103.78,103.78,103.78,103.78,13800000.0
2007-04-11 01:31:00,103.78,103.79,103.78,103.78,45600000.0
2007-04-11 01:32:00,103.775,103.795,103.765,103.79,202399998.0
2007-04-11 01:33:00,103.79,103.79,103.78,103.78,24600000.0
2007-04-11 01:34:00,103.78,103.79,103.78,103.78,73100000.0
2007-04-11 01:35:00,103.79,103.79,103.78,103.785,120500000.0
2007-04-11 01:36:00,103.79,103.8,103.79,103.8,49500000.0
2007-04-11 01:38:00,103.8,103.81,103.79,103.79,92100000.0
2007-04-11 01:39:00,103.785,103.8,103.785,103.79,57500000.0
2007-04-11 01:40:00,103.79,103.8,103.785,103.785,86800000.0
2007-04-11 01:41:00,103.785,103.785,103.77,103.78,125800000.0
2007-04-11 01:42:00,103.78,103.78,103.78,103.78,8800000.0
2007-04-11 01:44:00,103.78,103.78,103.735,103.755,161100001.0
2007-04-11 01:45:00,103.76,103.77,103.76,103.77,22200000.0
2007-04-11 01:47:00,103.75,103.78,103.75,103.78,65600000.0
2007-04-11 01:48:00,103.78,103.79,103.77,103.77,133300000.0
2007-04-11 01:49:00,103.8,103.81,103.78,103.8,105100000.0
2007-04-11 01:50:00,103.79,103.91,103.785,103.84,230800000.0
2007-04-11 01:51:00,103.84,103.92,103.84,103.895,222100000.0
2007-04-11 01:52:00,103.9,103.91,103.865,103.875,266500000.0
2007-04-11 01:53:00,103.875,103.875,103.825,103.84,432699999.0
2007-04-11 01:54:00,103.835,103.87,103.83,103.865,309800000.0
2007-04-11 01:55:00,103.87,103.87,103.85,103.87,248200000.0
2007-04-11 01:56:00,103.865,103.87,103.86,103.865,58900000.0
2007-04-11 01:57:00,103.86,103.87,103.86,103.87,59700000.0
2007-04-11 01:58:00,103.87,103.87,103.855,103.86,363700003.0
2007-04-11 02:00:00,103.855,103.87,103.855,103.86,34800000.0
2007-04-11 02:01:00,103.86,103.88,103.85,103.88,116100000.0
2007-04-11 02:02:00,103.88,103.91,103.87,103.9,178499999.0
2007-04-11 02:03:00,103.89,103.91,103.89,103.89,204800000.0
2007-04-11 02:04:00,103.9,103.9,103.9,103.9,19500000.0
2007-04-11 02:05:00,103.9,103.9,103.885,103.9,103000001.0
2007-04-11 02:07:00,103.9,103.91,103.9,103.9,175400000.0
2007-04-11 02:08:00,103.9,103.91,103.885,103.9,220100002.0
2007-04-11 02:09:00,103.9,103.9,103.85,103.85,451999994.0
2007-04-11 02:10:00,103.87,103.88,103.86,103.87,262900001.0
2007-04-11 02:11:00,103.87,103.87,103.85,103.86,182700000.0
2007-04-11 02:12:00,103.85,103.9,103.85,103.9,110200000.0
2007-04-11 02:13:00,103.9,103.9,103.88,103.89,48100000.0
2007-04-11 02:14:00,103.89,103.9,103.89,103.9,23200000.0
2007-04-11 02:15:00,103.9,103.91,103.89,103.91,49700000.0
2007-04-11 02:16:00,103.91,103.95,103.9,103.945,437700004.0
2007-04-11 02:17:00,103.94,103.96,103.93,103.93,152600001.0
2007-04-11 02:18:00,103.93,103.94,103.93,103.94,56000000.0
2007-04-11 02:19:00,103.94,103.95,103.93,103.95,199900000.0
2007-04-11 02:20:00,103.95,103.96,103.95,103.95,157100001.0
2007-04-11 02:21:00,103.94,103.94,103.93,103.935,176000000.0
2007-04-11 02:22:00,103.93,103.94,103.93,103.94,62000000.0
2007-04-11 02:23:00,103.935,103.95,103.93,103.93,162000000.0
2007-04-11 02:24:00,103.94,103.94,103.92,103.92,184300000.0
2007-04-11 02:25:00,103.91,103.93,103.91,103.92,93600000.0
2007-04-11 02:26:00,103.92,103.92,103.91,103.92,25300000.0
2007-04-11 02:27:00,103.91,103.93,103.91,103.92,106600001.0
2007-04-11 02:28:00,103.92,103.93,103.92,103.93,28800000.0
2007-04-11 02:29:00,103.93,103.95,103.93,103.94,39500000.0
2007-04-11 02:30:00,103.94,103.94,103.925,103.94,163200000.0
2007-04-11 02:31:00,103.94,103.95,103.93,103.95,55900000.0
2007-04-11 02:32:00,103.94,103.96,103.94,103.96,67800000.0
2007-04-11 02:33:00,103.95,103.95,103.95,103.95,23100000.0
2007-04-11 02:34:00,103.95,103.97,103.95,103.95,101300000.0
2007-04-11 02:35:00,103.95,103.97,103.93,103.95,308200000.0
2007-04-11 02:36:00,103.95,103.97,103.94,103.95,63400000.0
2007-04-11 02:37:00,103.94,103.95,103.89,103.9,205300000.0
2007-04-11 02:38:00,103.9,103.9,103.87,103.89,183000000.0
2007-04-11 02:39:00,103.89,103.89,103.85,103.86,237600000.0
2007-04-11 02:40:00,103.85,103.86,103.83,103.86,159300000.0
2007-04-11 02:41:00,103.86,103.87,103.86,103.87,45200000.0
2007-04-11 02:42:00,103.86,103.88,103.86,103.865,29500000.0
2007-04-11 02:43:00,103.87,103.87,103.85,103.85,90200000.0
2007-04-11 02:44:00,103.85,103.86,103.85,103.86,106400000.0
2007-04-11 02:45:00,103.86,103.87,103.86,103.86,109500000.0
2007-04-11 02:46:00,103.87,103.88,103.86,103.86,17500000.0
2007-04-11 02:47:00,103.87,103.87,103.86,103.86,10300000.0
2007-04-11 02:48:00,103.86,103.86,103.845,103.85,103200001.0
2007-04-11 02:49:00,103.85,103.85,103.85,103.85,53400000.0
2007-04-11 02:50:00,103.85,103.85,103.84,103.85,32900000.0
2007-04-11 02:51:00,103.85,103.85,103.84,103.85,69200000.0
2007-04-11 02:52:00,103.85,103.86,103.85,103.85,143300000.0
2007-04-11 02:53:00,103.85,103.87,103.85,103.87,207900000.0
2007-04-11 02:54:00,103.87,103.91,103.87,103.9,127800000.0
2007-04-11 02:55:00,103.9,103.9,103.85,103.85,168200000.0
2007-04-11 02:56:00,103.845,103.85,103.84,103.85,159800001.0
2007-04-11 02:57:00,103.85,103.87,103.84,103.87,264900000.0
2007-04-11 02:58:00,103.87,103.87,103.87,103.87,60600000.0
2007-04-11 02:59:00,103.86,103.86,103.82,103.82,179300000.0
2007-04-11 03:00:00,103.83,103.83,103.83,103.83,44900000.0
2007-04-11 03:01:00,103.83,103.84,103.83,103.835,148500000.0
2007-04-11 03:02:00,103.83,103.85,103.83,103.84,163100000.0
2007-04-11 03:03:00,103.85,103.85,103.84,103.84,94700000.0
2007-04-11 03:04:00,103.84,103.84,103.84,103.84,44700000.0
2007-04-11 03:05:00,103.84,103.85,103.8,103.81,230800000.0
2007-04-11 03:06:00,103.81,103.82,103.8,103.82,227600000.0
2007-04-11 03:07:00,103.8,103.83,103.8,103.83,213000000.0
2007-04-11 03:08:00,103.83,103.84,103.83,103.84,58800000.0
2007-04-11 03:09:00,103.84,103.84,103.82,103.82,73400000.0
2007-04-11 03:10:00,103.83,103.84,103.81,103.81,294200000.0
2007-04-11 03:11:00,103.83,103.83,103.8,103.81,117100000.0
2007-04-11 03:12:00,103.82,103.83,103.81,103.83,53700000.0
2007-04-11 03:13:00,103.83,103.84,103.83,103.84,62000000.0
2007-04-11 03:14:00,103.83,103.84,103.83,103.83,44500000.0
2007-04-11 03:15:00,103.84,103.84,103.82,103.83,91000000.0
2007-04-11 03:16:00,103.83,103.85,103.83,103.84,135700000.0
2007-04-11 03:17:00,103.83,103.84,103.81,103.81,89300000.0
2007-04-11 03:18:00,103.81,103.81,103.8,103.8,38700000.0
2007-04-11 03:19:00,103.8,103.8,103.76,103.77,242400000.0
2007-04-11 03:20:00,103.78,103.81,103.78,103.8,67600000.0
2007-04-11 03:21:00,103.81,103.84,103.81,103.82,191300000.0
2007-04-11 03:22:00,103.815,103.82,103.79,103.81,166300000.0
2007-04-11 03:23:00,103.81,103.81,103.765,103.8,372600000.0
2007-04-11 03:24:00,103.79,103.8,103.78,103.78,218800003.0
2007-04-11 03:25:00,103.78,103.78,103.76,103.77,116200000.0
2007-04-11 03:26:00,103.77,103.77,103.72,103.72,305400002.0
2007-04-11 03:27:00,103.72,103.76,103.705,103.75,303500004.0
2007-04-11 03:28:00,103.76,103.76,103.73,103.73,119000000.0
2007-04-11 03:29:00,103.74,103.76,103.725,103.75,179500001.0
2007-04-11 03:30:00,103.76,103.76,103.74,103.75,36000000.0
2007-04-11 03:31:00,103.76,103.76,103.75,103.75,37600000.0
2007-04-11 03:32:00,103.76,103.79,103.76,103.79,156800000.0
2007-04-11 03:33:00,103.78,103.78,103.76,103.77,252400000.0
2007-04-11 03:34:00,103.77,103.77,103.74,103.74,52100000.0
2007-04-11 03:35:00,103.74,103.75,103.74,103.74,227400000.0
2007-04-11 03:36:00,103.73,103.73,103.71,103.71,164000000.0
2007-04-11 03:37:00,103.7,103.72,103.69,103.695,190700000.0
2007-04-11 03:38:00,103.695,103.72,103.695,103.72,163500000.0
2007-04-11 03:39:00,103.72,103.72,103.7,103.71,220200000.0
2007-04-11 03:40:00,103.7,103.72,103.7,103.72,138700000.0
2007-04-11 03:41:00,103.72,103.74,103.72,103.73,110800000.0
2007-04-11 03:42:00,103.73,103.74,103.72,103.72,101300000.0
2007-04-11 03:43:00,103.72,103.72,103.705,103.71,136000000.0
2007-04-11 03:44:00,103.72,103.72,103.7,103.72,172100000.0
2007-04-11 03:45:00,103.73,103.73,103.73,103.73,34500000.0
2007-04-11 03:46:00,103.73,103.74,103.71,103.715,251300000.0
2007-04-11 03:47:00,103.71,103.72,103.7,103.71,164700000.0
2007-04-11 03:48:00,103.71,103.71,103.67,103.7,197300000.0
2007-04-11 03:49:00,103.71,103.72,103.7,103.71,180500000.0
2007-04-11 03:50:00,103.71,103.71,103.7,103.71,75100000.0
2007-04-11 03:51:00,103.7,103.71,103.665,103.68,174000000.0
2007-04-11 03:52:00,103.69,103.7,103.645,103.67,232400000.0
2007-04-11 03:53:00,103.67,103.68,103.64,103.66,273800000.0
2007-04-11 03:54:00,103.66,103.66,103.64,103.64,303200000.0
2007-04-11 03:55:00,103.64,103.66,103.64,103.64,154900000.0
2007-04-11 03:56:00,103.645,103.655,103.63,103.64,208900000.0
2007-04-11 03:57:00,103.645,103.645,103.62,103.64,234200000.0
2007-04-11 03:58:00,103.64,103.65,103.62,103.65,284700000.0
2007-04-11 03:59:00,103.65,103.66,103.645,103.65,182300000.0
2007-04-11 04:00:00,103.64,103.66,103.64,103.66,276200000.0
2007-04-11 04:01:00,103.665,103.67,103.64,103.65,136000000.0
2007-04-11 04:02:00,103.64,103.665,103.64,103.655,230500000.0
2007-04-11 04:03:00,103.66,103.665,103.645,103.655,132600000.0
2007-04-11 04:04:00,103.66,103.665,103.655,103.665,50300000.0
2007-04-11 04:05:00,103.665,103.67,103.655,103.66,188100000.0
2007-04-11 04:06:00,103.66,103.68,103.66,103.67,202100000.0
2007-04-11 04:07:00,103.67,103.67,103.66,103.66,103500000.0
2007-04-11 04:08:00,103.67,103.67,103.65,103.65,264700000.0
2007-04-11 04:09:00,103.65,103.66,103.615,103.63,201300001.0
2007-04-11 04:10:00,103.63,103.65,103.63,103.645,65400000.0
2007-04-11 04:11:00,103.65,103.665,103.65,103.665,112800000.0
2007-04-11 04:12:00,103.66,103.675,103.66,103.67,152600001.0
2007-04-11 04:13:00,103.67,103.69,103.66,103.68,340400004.0
2007-04-11 04:14:00,103.695,103.715,103.66,103.67,320400001.0
2007-04-11 04:15:00,103.675,103.685,103.67,103.68,165600000.0
2007-04-11 04:16:00,103.68,103.7,103.68,103.69,170400000.0
2007-04-11 04:17:00,103.7,103.7,103.645,103.66,179800003.0
2007-04-11 04:18:00,103.69,103.69,103.66,103.66,176200003.0
2007-04-11 04:19:00,103.66,103.69,103.66,103.675,157800003.0
2007-04-11 04:20:00,103.67,103.68,103.67,103.68,115600000.0
2007-04-11 04:21:00,103.68,103.68,103.67,103.67,64400000.0
2007-04-11 04:22:00,103.68,103.69,103.67,103.68,206599997.0
2007-04-11 04:23:00,103.68,103.69,103.67,103.67,122400000.0
2007-04-11 04:24:00,103.68,103.68,103.675,103.68,55200000.0
2007-04-11 04:25:00,103.675,103.685,103.675,103.68,95200000.0
2007-04-11 04:26:00,103.675,103.68,103.63,103.655,287100003.0
2007-04-11 04:27:00,103.66,103.67,103.64,103.665,230800004.0
2007-04-11 04:28:00,103.665,103.67,103.66,103.665,82200000.0
2007-04-11 04:29:00,103.64,103.665,103.625,103.625,164400005.0
2007-04-11 04:30:00,103.66,103.67,103.64,103.67,69400001.0
2007-04-11 04:31:00,103.67,103.68,103.66,103.66,93300000.0
2007-04-11 04:32:00,103.68,103.68,103.675,103.675,16000000.0
2007-04-11 04:33:00,103.68,103.68,103.645,103.68,50300002.0
2007-04-11 04:34:00,103.675,103.68,103.67,103.68,28000000.0
2007-04-11 04:35:00,103.68,103.68,103.66,103.665,120600001.0
2007-04-11 04:36:00,103.68,103.68,103.68,103.68,2400000.0
2007-04-11 04:37:00,103.68,103.69,103.675,103.68,22400000.0
2007-04-11 04:39:00,103.68,103.69,103.68,103.69,17600000.0
2007-04-11 04:40:00,103.69,103.71,103.67,103.675,272500000.0
2007-04-11 04:41:00,103.68,103.68,103.675,103.675,33900000.0
2007-04-11 04:42:00,103.69,103.69,103.68,103.68,135000000.0
2007-04-11 04:43:00,103.675,103.71,103.675,103.7,172700000.0
2007-04-11 04:44:00,103.71,103.74,103.71,103.72,263800000.0
2007-04-11 04:45:00,103.71,103.72,103.71,103.72,314600000.0
2007-04-11 04:46:00,103.72,103.72,103.7,103.71,105300000.0
2007-04-11 04:47:00,103.71,103.72,103.71,103.72,41300000.0
2007-04-11 04:48:00,103.72,103.72,103.715,103.715,37400000.0
2007-04-11 04:49:00,103.72,103.72,103.72,103.72,4800000.0
2007-04-11 04:50:00,103.72,103.72,103.72,103.72,23700000.0
2007-04-11 04:51:00,103.72,103.72,103.7,103.7,165100000.0
2007-04-11 04:52:00,103.72,103.72,103.71,103.71,53800000.0
2007-04-11 04:53:00,103.72,103.72,103.72,103.72,14400000.0
2007-04-11 04:54:00,103.72,103.72,103.7,103.71,85100000.0
2007-04-11 04:55:00,103.71,103.71,103.7,103.7,151600001.0
2007-04-11 04:57:00,103.7,103.705,103.7,103.705,77200002.0
2007-04-11 04:58:00,103.69,103.705,103.69,103.705,144100002.0
2007-04-11 05:01:00,103.705,103.705,103.705,103.705,8000000.0
2007-04-11 05:03:00,103.705,103.74,103.705,103.74,113300001.0
2007-04-11 05:04:00,103.74,103.74,103.73,103.74,236000004.0
2007-04-11 05:05:00,103.74,103.74,103.735,103.74,75100000.0
2007-04-11 05:06:00,103.76,103.76,103.74,103.75,89600000.0
2007-04-11 05:07:00,103.75,103.76,103.735,103.75,63499999.0
2007-04-11 05:08:00,103.75,103.79,103.75,103.79,142700003.0
2007-04-11 05:09:00,103.79,103.79,103.77,103.79,392600000.0
2007-04-11 05:10:00,103.79,103.84,103.79,103.84,239500000.0
2007-04-11 05:11:00,103.84,103.84,103.83,103.84,34600000.0
2007-04-11 05:12:00,103.82,103.84,103.82,103.82,134500000.0
2007-04-11 05:13:00,103.82,103.82,103.8,103.8,53900000.0
2007-04-11 05:14:00,103.81,103.81,103.78,103.79,248600000.0
2007-04-11 05:15:00,103.79,103.79,103.775,103.775,33900000.0
2007-04-11 05:17:00,103.78,103.8,103.78,103.78,117500001.0
2007-04-11 05:18:00,103.79,103.8,103.79,103.79,29400000.0
2007-04-11 05:19:00,103.79,103.81,103.79,103.81,209800004.0
2007-04-11 05:20:00,103.81,103.83,103.795,103.81,165600003.0
2007-04-11 05:21:00,103.8,103.81,103.8,103.81,136400001.0
2007-04-11 05:22:00,103.81,103.81,103.805,103.805,83700000.0
2007-04-11 05:23:00,103.81,103.81,103.8,103.8,38500000.0
2007-04-11 05:24:00,103.81,103.81,103.78,103.785,149200001.0
2007-04-11 05:25:00,103.78,103.8,103.78,103.8,140200001.0
2007-04-11 05:26:00,103.8,103.81,103.78,103.8,89600000.0
2007-04-11 05:27:00,103.8,103.8,103.79,103.79,89600000.0
2007-04-11 05:28:00,103.79,103.8,103.79,103.79,88900000.0
2007-04-11 05:29:00,103.8,103.81,103.79,103.8,97400000.0
2007-04-11 05:30:00,103.8,103.81,103.78,103.8,47000000.0
2007-04-11 05:31:00,103.8,103.8,103.79,103.79,54000000.0
2007-04-11 05:32:00,103.79,103.8,103.78,103.79,94000000.0
2007-04-11 05:33:00,103.79,103.79,103.79,103.79,6300000.0
2007-04-11 05:34:00,103.79,103.8,103.79,103.79,37100000.0
2007-04-11 05:35:00,103.78,103.78,103.77,103.775,187100000.0
2007-04-11 05:36:00,103.78,103.79,103.77,103.79,53200000.0
2007-04-11 05:37:00,103.78,103.79,103.78,103.79,127100000.0
2007-04-11 05:38:00,103.8,103.8,103.78,103.79,86000000.0
2007-04-11 05:39:00,103.79,103.79,103.78,103.79,52300000.0
2007-04-11 05:40:00,103.78,103.79,103.78,103.79,35600000.0
2007-04-11 05:41:00,103.79,103.79,103.78,103.79,38100000.0
2007-04-11 05:42:00,103.79,103.79,103.79,103.79,3200000.0
2007-04-11 05:45:00,103.78,103.78,103.78,103.78,18300000.0
2007-04-11 05:46:00,103.79,103.8,103.79,103.8,18300000.0
2007-04-11 05:47:00,103.8,103.8,103.79,103.79,11100000.0
2007-04-11 05:48:00,103.79,103.79,103.78,103.79,55200000.0
2007-04-11 05:49:00,103.79,103.8,103.785,103.8,50600000.0
2007-04-11 05:50:00,103.8,103.8,103.8,103.8,20600000.0
2007-04-11 05:51:00,103.8,103.81,103.8,103.81,41300000.0
2007-04-11 05:52:00,103.8,103.81,103.77,103.8,265500000.0
2007-04-11 05:53:00,103.81,103.81,103.77,103.79,85800000.0
2007-04-11 05:54:00,103.79,103.79,103.775,103.79,51500000.0
2007-04-11 05:55:00,103.78,103.79,103.78,103.78,37300000.0
2007-04-11 05:56:00,103.79,103.79,103.79,103.79,17500000.0
2007-04-11 05:57:00,103.78,103.8,103.78,103.8,38800000.0
2007-04-11 05:58:00,103.8,103.8,103.8,103.8,31800000.0
2007-04-11 05:59:00,103.8,103.8,103.78,103.8,58500000.0
2007-04-11 06:00:00,103.79,103.8,103.785,103.785,85700000.0
2007-04-11 06:01:00,103.79,103.8,103.785,103.8,140499999.0
2007-04-11 06:02:00,103.8,103.81,103.79,103.8,154100000.0
2007-04-11 06:03:00,103.805,103.81,103.805,103.81,10400000.0
2007-04-11 06:04:00,103.81,103.82,103.81,103.81,96200000.0
2007-04-11 06:05:00,103.805,103.82,103.805,103.805,45300000.0
2007-04-11 06:06:00,103.81,103.81,103.79,103.8,192600001.0
2007-04-11 06:07:00,103.795,103.8,103.78,103.8,222400003.0
2007-04-11 06:08:00,103.8,103.81,103.79,103.8,187400001.0
2007-04-11 06:09:00,103.795,103.8,103.78,103.79,160000000.0
2007-04-11 06:10:00,103.79,103.8,103.785,103.79,127200000.0
2007-04-11 06:11:00,103.79,103.81,103.79,103.8,95100000.0
2007-04-11 06:12:00,103.81,103.81,103.8,103.8,55100000.0
2007-04-11 06:13:00,103.8,103.8,103.8,103.8,30100000.0
2007-04-11 06:14:00,103.8,103.8,103.8,103.8,2000000.0
2007-04-11 06:15:00,103.8,103.8,103.8,103.8,7800000.0
2007-04-11 06:16:00,103.8,103.81,103.8,103.81,41600000.0
2007-04-11 06:17:00,103.8,103.8,103.8,103.8,31800000.0
2007-04-11 06:18:00,103.81,103.81,103.81,103.81,22200000.0
2007-04-11 06:19:00,103.8,103.81,103.8,103.8,61900000.0
2007-04-11 06:20:00,103.8,103.81,103.8,103.81,109500000.0
2007-04-11 06:21:00,103.81,103.81,103.79,103.81,62600000.0
2007-04-11 06:22:00,103.81,103.82,103.8,103.82,59500000.0
2007-04-11 06:23:00,103.81,103.82,103.8,103.805,86100000.0
2007-04-11 06:24:00,103.81,103.82,103.8,103.81,118200000.0
2007-04-11 06:25:00,103.81,103.81,103.8,103.8,32700000.0
2007-04-11 06:27:00,103.8,103.8,103.79,103.79,51500000.0
2007-04-11 06:28:00,103.8,103.8,103.79,103.8,87500000.0
2007-04-11 06:29:00,103.81,103.84,103.8,103.82,285500000.0
2007-04-11 06:30:00,103.83,103.84,103.81,103.835,83100000.0
2007-04-11 06:31:00,103.84,103.86,103.84,103.86,73500000.0
2007-04-11 06:32:00,103.86,103.86,103.86,103.86,121900000.0
2007-04-11 06:33:00,103.86,103.9,103.86,103.88,416099999.0
2007-04-11 06:34:00,103.88,103.91,103.87,103.91,88600000.0
2007-04-11 06:35:00,103.91,103.91,103.875,103.875,201100002.0
2007-04-11 06:36:00,103.88,103.89,103.86,103.87,321300000.0
2007-04-11 06:37:00,103.87,103.88,103.87,103.88,55800000.0
2007-04-11 06:38:00,103.88,103.88,103.86,103.86,154100000.0
2007-04-11 06:39:00,103.87,103.87,103.87,103.87,36700000.0
2007-04-11 06:40:00,103.87,103.87,103.85,103.85,214100000.0
2007-04-11 06:41:00,103.86,103.865,103.86,103.86,30000000.0
2007-04-11 06:42:00,103.86,103.86,103.85,103.86,81700000.0
2007-04-11 06:43:00,103.86,103.87,103.86,103.865,93300000.0
2007-04-11 06:44:00,103.86,103.86,103.85,103.86,152600000.0
2007-04-11 06:45:00,103.87,103.87,103.87,103.87,48800000.0
2007-04-11 06:46:00,103.87,103.87,103.87,103.87,30200000.0
2007-04-11 06:47:00,103.88,103.88,103.88,103.88,2400000.0
2007-04-11 06:48:00,103.87,103.87,103.87,103.87,30200000.0
2007-04-11 06:49:00,103.87,103.87,103.85,103.85,123000000.0
2007-04-11 06:50:00,103.85,103.86,103.85,103.855,75200000.0
2007-04-11 06:51:00,103.85,103.86,103.85,103.86,25400000.0
2007-04-11 06:52:00,103.86,103.86,103.86,103.86,66500000.0
2007-04-11 06:53:00,103.87,103.87,103.855,103.87,112600000.0
2007-04-11 06:54:00,103.87,103.87,103.85,103.87,71500000.0
2007-04-11 06:55:00,103.87,103.88,103.865,103.88,70900000.0
2007-04-11 06:56:00,103.88,103.9,103.88,103.885,206499999.0
2007-04-11 06:57:00,103.9,103.91,103.89,103.89,181000000.0
2007-04-11 06:58:00,103.89,103.9,103.88,103.89,74100000.0
2007-04-11 06:59:00,103.89,103.9,103.875,103.885,101800000.0
2007-04-11 07:00:00,103.9,103.9,103.87,103.88,130400000.0
2007-04-11 07:01:00,103.875,103.88,103.86,103.875,229100000.0
2007-04-11 07:02:00,103.87,103.88,103.87,103.87,38300000.0
2007-04-11 07:03:00,103.87,103.87,103.86,103.86,78800000.0
2007-04-11 07:04:00,103.86,103.86,103.84,103.85,302700002.0
2007-04-11 07:05:00,103.85,103.85,103.84,103.84,28000000.0
2007-04-11 07:06:00,103.84,103.85,103.835,103.835,39200000.0
2007-04-11 07:07:00,103.84,103.85,103.84,103.84,63900000.0
2007-04-11 07:08:00,103.84,103.84,103.84,103.84,15000000.0
2007-04-11 07:09:00,103.85,103.85,103.82,103.83,174900002.0
2007-04-11 07:10:00,103.82,103.84,103.82,103.84,41300000.0
2007-04-11 07:12:00,103.83,103.83,103.82,103.82,217500000.0
2007-04-11 07:13:00,103.83,103.84,103.83,103.84,36400000.0
2007-04-11 07:14:00,103.85,103.85,103.84,103.84,49800000.0
2007-04-11 07:15:00,103.84,103.85,103.84,103.84,45300000.0
2007-04-11 07:16:00,103.84,103.84,103.82,103.83,78700002.0
2007-04-11 07:17:00,103.84,103.84,103.83,103.84,92800000.0
2007-04-11 07:18:00,103.84,103.85,103.835,103.85,77500000.0
2007-04-11 07:19:00,103.85,103.85,103.84,103.84,7900000.0
2007-04-11 07:20:00,103.83,103.83,103.825,103.825,34900000.0
2007-04-11 07:21:00,103.84,103.84,103.84,103.84,2400000.0
2007-04-11 07:22:00,103.85,103.85,103.85,103.85,41900000.0
2007-04-11 07:23:00,103.85,103.87,103.85,103.86,220100000.0
2007-04-11 07:24:00,103.86,103.87,103.85,103.85,128700000.0
2007-04-11 07:25:00,103.85,103.85,103.85,103.85,23800000.0
2007-04-11 07:26:00,103.85,103.86,103.85,103.86,80700000.0
2007-04-11 07:27:00,103.87,103.87,103.85,103.865,126500000.0
2007-04-11 07:28:00,103.86,103.87,103.85,103.86,121700000.0
2007-04-11 07:29:00,103.86,103.86,103.85,103.86,88900000.0
2007-04-11 07:30:00,103.86,103.86,103.84,103.86,69800000.0
2007-04-11 07:31:00,103.85,103.85,103.85,103.85,41400000.0
2007-04-11 07:32:00,103.85,103.85,103.85,103.85,27100000.0
2007-04-11 07:33:00,103.84,103.84,103.785,103.83,82700000.0
2007-04-11 07:34:00,103.83,103.83,103.8,103.83,37800000.0
2007-04-11 07:35:00,103.83,103.83,103.81,103.83,245900002.0
2007-04-11 07:36:00,103.83,103.83,103.81,103.82,100200000.0
2007-04-11 07:37:00,103.8,103.835,103.8,103.835,226700002.0
2007-04-11 07:38:00,103.835,103.84,103.83,103.84,138700003.0
2007-04-11 07:39:00,103.835,103.85,103.81,103.85,66300000.0
2007-04-11 07:40:00,103.86,103.89,103.86,103.88,279100000.0
2007-04-11 07:41:00,103.89,103.89,103.88,103.88,48700000.0
2007-04-11 07:42:00,103.88,103.91,103.87,103.9,270600002.0
2007-04-11 07:43:00,103.895,103.895,103.87,103.88,350200005.0
2007-04-11 07:44:00,103.88,103.88,103.84,103.84,187900001.0
2007-04-11 07:45:00,103.85,103.87,103.84,103.86,161800002.0
2007-04-11 07:46:00,103.86,103.86,103.82,103.85,119500000.0
2007-04-11 07:47:00,103.85,103.88,103.81,103.85,285200000.0
2007-04-11 07:48:00,103.85,103.9,103.85,103.9,229900000.0
2007-04-11 07:49:00,103.9,103.9,103.89,103.9,52200001.0
2007-04-11 07:50:00,103.89,103.9,103.89,103.89,48400001.0
2007-04-11 07:51:00,103.89,103.9,103.855,103.87,94100002.0
2007-04-11 07:52:00,103.88,103.885,103.86,103.86,114300002.0
2007-04-11 07:53:00,103.855,103.875,103.855,103.87,178300004.0
2007-04-11 07:54:00,103.875,103.89,103.86,103.86,134600003.0
2007-04-11 07:55:00,103.87,103.88,103.86,103.88,142800002.0
2007-04-11 07:56:00,103.87,103.87,103.87,103.87,37499999.0
2007-04-11 07:57:00,103.87,103.87,103.87,103.87,67499998.0
2007-04-11 07:58:00,103.87,103.88,103.87,103.88,79900001.0
2007-04-11 07:59:00,103.87,103.91,103.87,103.89,356100007.0
2007-04-11 08:00:00,103.89,103.9,103.87,103.88,179000001.0
2007-04-11 08:01:00,103.875,103.9,103.86,103.88,366600004.0
2007-04-11 08:02:00,103.91,103.91,103.88,103.9,77700000.0
2007-04-11 08:03:00,103.89,103.92,103.89,103.91,57500000.0
2007-04-11 08:04:00,103.91,103.91,103.895,103.895,169000000.0
2007-04-11 08:05:00,103.88,103.905,103.87,103.9,297400005.0
2007-04-11 08:06:00,103.9,103.9,103.86,103.87,85500000.0
2007-04-11 08:07:00,103.87,103.89,103.86,103.87,78900000.0
2007-04-11 08:08:00,103.87,103.875,103.86,103.87,161400002.0
2007-04-11 08:09:00,103.87,103.88,103.86,103.88,181500000.0
2007-04-11 08:10:00,103.875,103.89,103.82,103.875,263100000.0
2007-04-11 08:11:00,103.805,103.89,103.805,103.88,68300000.0
2007-04-11 08:12:00,103.875,103.88,103.86,103.86,200400000.0
2007-04-11 08:13:00,103.865,103.87,103.83,103.84,255500003.0
2007-04-11 08:14:00,103.85,103.85,103.82,103.82,95800000.0
2007-04-11 08:15:00,103.82,103.82,103.8,103.82,186800000.0
2007-04-11 08:16:00,103.82,103.84,103.82,103.84,150900000.0
2007-04-11 08:17:00,103.81,103.84,103.81,103.83,252400001.0
2007-04-11 08:18:00,103.84,103.84,103.83,103.84,18200000.0
2007-04-11 08:19:00,103.84,103.84,103.83,103.84,59400000.0
2007-04-11 08:20:00,103.84,103.84,103.81,103.83,218500000.0
2007-04-11 08:21:00,103.85,103.85,103.835,103.85,13600000.0
2007-04-11 08:22:00,103.84,103.85,103.83,103.83,15900000.0
2007-04-11 08:23:00,103.83,103.83,103.81,103.82,33400000.0
2007-04-11 08:24:00,103.81,103.82,103.8,103.8,65300000.0
2007-04-11 08:25:00,103.8,103.81,103.79,103.81,80400000.0
2007-04-11 08:26:00,103.815,103.86,103.815,103.86,147500000.0
2007-04-11 08:27:00,103.87,103.9,103.855,103.89,294399999.0
2007-04-11 08:28:00,103.9,103.9,103.87,103.87,146900000.0
2007-04-11 08:29:00,103.87,103.885,103.85,103.885,335099995.0
2007-04-11 08:30:00,103.885,103.9,103.845,103.88,240200001.0
2007-04-11 08:31:00,103.89,103.89,103.88,103.88,221400002.0
2007-04-11 08:32:00,103.88,103.89,103.85,103.88,320700003.0
2007-04-11 08:33:00,103.88,103.88,103.825,103.84,363800003.0
2007-04-11 08:34:00,103.83,103.83,103.8,103.815,246800000.0
2007-04-11 08:35:00,103.83,103.85,103.83,103.85,134500000.0
2007-04-11 08:36:00,103.85,103.85,103.83,103.83,73100000.0
2007-04-11 08:37:00,103.84,103.85,103.84,103.85,30400000.0
2007-04-11 08:38:00,103.85,103.87,103.83,103.86,44000000.0
2007-04-11 08:39:00,103.85,103.86,103.85,103.86,57700000.0
2007-04-11 08:40:00,103.85,103.85,103.8,103.81,145900000.0
2007-04-11 08:41:00,103.81,103.83,103.8,103.83,226400002.0
2007-04-11 08:42:00,103.83,103.83,103.8,103.81,168599996.0
2007-04-11 08:43:00,103.81,103.86,103.79,103.86,416299994.0
2007-04-11 08:44:00,103.87,103.87,103.86,103.87,177299998.0
2007-04-11 08:45:00,103.86,103.87,103.86,103.87,182099997.0
2007-04-11 08:46:00,103.88,103.88,103.86,103.87,86399999.0
2007-04-11 08:47:00,103.88,103.91,103.87,103.9,260299990.0
2007-04-11 08:48:00,103.91,103.91,103.905,103.905,71399998.0
2007-04-11 08:49:00,103.91,103.95,103.9,103.94,337299996.0
2007-04-11 08:50:00,103.94,103.94,103.875,103.89,699299986.0
2007-04-11 08:51:00,103.89,103.89,103.86,103.88,581699996.0
2007-04-11 08:52:00,103.875,103.88,103.87,103.88,222599996.0
2007-04-11 08:53:00,103.87,103.87,103.82,103.84,69700000.0
2007-04-11 08:54:00,103.84,103.87,103.835,103.86,218999994.0
2007-04-11 08:55:00,103.88,103.9,103.87,103.88,382599995.0
2007-04-11 08:56:00,103.89,103.89,103.81,103.87,456799999.0
2007-04-11 08:57:00,103.87,103.88,103.865,103.87,119099999.0
2007-04-11 08:58:00,103.89,103.89,103.87,103.875,221999991.0
2007-04-11 08:59:00,103.88,103.88,103.88,103.88,14300000.0
2007-04-11 09:00:00,103.88,103.9,103.88,103.88,202699998.0
2007-04-11 09:01:00,103.88,103.9,103.88,103.89,100100000.0
2007-04-11 09:02:00,103.9,103.9,103.87,103.88,374699996.0
2007-04-11 09:03:00,103.88,103.885,103.87,103.87,241499998.0
2007-04-11 09:04:00,103.88,103.88,103.87,103.88,155399999.0
2007-04-11 09:05:00,103.88,103.91,103.88,103.9,436499992.0
2007-04-11 09:06:00,103.89,103.9,103.87,103.9,361199994.0
2007-04-11 09:07:00,103.9,103.9,103.89,103.9,235799996.0
2007-04-11 09:08:00,103.89,103.9,103.89,103.9,204399997.0
2007-04-11 09:09:00,103.89,103.9,103.88,103.88,297499994.0
2007-04-11 09:10:00,103.88,103.9,103.88,103.9,69299997.0
2007-04-11 09:11:00,103.89,103.89,103.89,103.89,9600000.0
2007-04-11 09:12:00,103.9,103.91,103.89,103.91,296299992.0
2007-04-11 09:13:00,103.91,103.91,103.9,103.9,358199997.0
2007-04-11 09:14:00,103.9,103.9,103.9,103.9,28600000.0
2007-04-11 09:15:00,103.91,103.91,103.9,103.91,93799999.0
2007-04-11 09:16:00,103.905,103.91,103.9,103.9,145299996.0
2007-04-11 09:17:00,103.9,103.91,103.895,103.9,99099998.0
2007-04-11 09:18:00,103.9,103.93,103.9,103.91,587999993.0
2007-04-11 09:19:00,103.91,103.92,103.9,103.905,261399999.0
2007-04-11 09:20:00,103.91,103.95,103.91,103.935,518399995.0
2007-04-11 09:21:00,103.93,103.96,103.93,103.95,367399994.0
2007-04-11 09:22:00,103.95,103.95,103.93,103.94,360999998.0
2007-04-11 09:23:00,103.94,103.95,103.94,103.94,366499994.0
2007-04-11 09:24:00,103.94,103.95,103.94,103.95,188999995.0
2007-04-11 09:25:00,103.95,103.96,103.93,103.935,292700000.0
2007-04-11 09:26:00,103.94,103.95,103.935,103.95,479799999.0
2007-04-11 09:27:00,103.95,103.95,103.925,103.95,256499998.0
2007-04-11 09:28:00,103.935,103.95,103.935,103.94,81600000.0
2007-04-11 09:29:00,103.94,103.95,103.91,103.94,153199997.0
2007-04-11 09:30:00,103.93,103.94,103.93,103.94,215499997.0
2007-04-11 09:31:00,103.93,103.95,103.92,103.94,240200000.0
2007-04-11 09:32:00,103.95,103.96,103.935,103.94,238200003.0
2007-04-11 09:33:00,103.94,103.95,103.895,103.92,297600000.0
2007-04-11 09:34:00,103.93,103.95,103.92,103.92,124500000.0
2007-04-11 09:35:00,103.92,103.93,103.885,103.91,343600000.0
2007-04-11 09:36:00,103.91,103.92,103.905,103.91,96700000.0
2007-04-11 09:37:00,103.92,103.92,103.895,103.9,72900000.0
2007-04-11 09:38:00,103.895,103.92,103.895,103.91,132500000.0
2007-04-11 09:39:00,103.91,103.94,103.9,103.93,317200000.0
2007-04-11 09:40:00,103.93,103.93,103.91,103.93,208200000.0
2007-04-11 09:41:00,103.92,103.93,103.91,103.93,140100000.0
2007-04-11 09:42:00,103.93,103.96,103.925,103.93,378899993.0
2007-04-11 09:43:00,103.93,103.94,103.93,103.94,74900000.0
2007-04-11 09:44:00,103.94,103.95,103.93,103.94,154300000.0
2007-04-11 09:45:00,103.935,103.94,103.93,103.94,98900000.0
2007-04-11 09:46:00,103.93,103.93,103.91,103.925,213800000.0
2007-04-11 09:47:00,103.925,103.93,103.89,103.89,283100000.0
2007-04-11 09:48:00,103.89,103.91,103.89,103.91,196000000.0
2007-04-11 09:49:00,103.91,103.92,103.9,103.92,253300000.0
2007-04-11 09:50:00,103.92,103.93,103.92,103.92,492600000.0
2007-04-11 09:51:00,103.92,103.94,103.92,103.93,229400000.0
2007-04-11 09:52:00,103.94,103.94,103.92,103.92,382099999.0
2007-04-11 09:53:00,103.92,103.93,103.91,103.93,381700000.0
2007-04-11 09:54:00,103.92,103.94,103.91,103.92,319900000.0
2007-04-11 09:55:00,103.92,103.93,103.92,103.93,160800000.0
2007-04-11 09:56:00,103.93,103.93,103.92,103.92,143500000.0
2007-04-11 09:57:00,103.92,103.92,103.92,103.92,46200000.0
2007-04-11 09:58:00,103.92,103.92,103.92,103.92,35000000.0
2007-04-11 09:59:00,103.92,103.95,103.92,103.94,293999999.0
2007-04-11 10:00:00,103.94,103.94,103.89,103.92,292300000.0
2007-04-11 10:01:00,103.92,103.92,103.89,103.91,383000000.0
2007-04-11 10:02:00,103.905,103.905,103.89,103.9,317200000.0
2007-04-11 10:03:00,103.9,103.93,103.9,103.905,344900000.0
2007-04-11 10:04:00,103.91,103.93,103.91,103.92,240500000.0
2007-04-11 10:05:00,103.915,103.925,103.905,103.92,480200000.0
2007-04-11 10:06:00,103.92,103.935,103.915,103.92,423200000.0
2007-04-11 10:07:00,103.92,103.92,103.91,103.92,145800000.0
2007-04-11 10:08:00,103.915,103.92,103.91,103.92,213800000.0
2007-04-11 10:09:00,103.92,103.93,103.91,103.91,337600000.0
2007-04-11 10:10:00,103.92,103.92,103.865,103.875,272599999.0
2007-04-11 10:11:00,103.88,103.89,103.88,103.89,171100000.0
2007-04-11 10:12:00,103.875,103.89,103.875,103.89,15200000.0
2007-04-11 10:13:00,103.88,103.89,103.855,103.88,322699999.0
2007-04-11 10:14:00,103.87,103.88,103.86,103.86,79000000.0
2007-04-11 10:15:00,103.86,103.86,103.845,103.845,69800000.0
2007-04-11 10:16:00,103.85,103.9,103.85,103.9,441500000.0
2007-04-11 10:17:00,103.9,103.9,103.87,103.89,228900000.0
2007-04-11 10:18:00,103.88,103.89,103.87,103.88,56700000.0
2007-04-11 10:19:00,103.88,103.89,103.88,103.89,14400000.0
2007-04-11 10:20:00,103.9,103.9,103.88,103.88,29600000.0
2007-04-11 10:21:00,103.88,103.88,103.88,103.88,35200000.0
2007-04-11 10:22:00,103.87,103.88,103.87,103.87,102900000.0
2007-04-11 10:23:00,103.87,103.87,103.87,103.87,17600000.0
2007-04-11 10:24:00,103.88,103.88,103.86,103.86,285000000.0
2007-04-11 10:25:00,103.88,103.88,103.87,103.87,126000000.0
2007-04-11 10:26:00,103.86,103.86,103.86,103.86,63000000.0
2007-04-11 10:27:00,103.86,103.88,103.86,103.88,73300000.0
2007-04-11 10:28:00,103.89,103.91,103.88,103.91,173100000.0
2007-04-11 10:29:00,103.9,103.91,103.89,103.89,111700000.0
2007-04-11 10:30:00,103.895,103.91,103.89,103.9,239900000.0
2007-04-11 10:31:00,103.9,103.92,103.89,103.92,314700000.0
2007-04-11 10:32:00,103.92,103.92,103.905,103.91,118800000.0
2007-04-11 10:33:00,103.91,103.91,103.91,103.91,4800000.0
2007-04-11 10:34:00,103.9,103.93,103.9,103.91,130900000.0
2007-04-11 10:35:00,103.915,103.94,103.91,103.92,323599999.0
2007-04-11 10:36:00,103.92,103.92,103.9,103.9,71800000.0
2007-04-11 10:38:00,103.9,103.9,103.88,103.88,293400000.0
2007-04-11 10:39:00,103.89,103.89,103.89,103.89,39800000.0
2007-04-11 10:40:00,103.9,103.94,103.87,103.94,382200000.0
2007-04-11 10:41:00,103.94,103.94,103.94,103.94,19900000.0
2007-04-11 10:42:00,103.93,103.935,103.93,103.93,264500000.0
2007-04-11 10:43:00,103.93,103.95,103.92,103.92,657600000.0
2007-04-11 10:44:00,103.94,103.96,103.93,103.93,133100000.0
2007-04-11 10:46:00,103.93,103.94,103.93,103.935,20800000.0
2007-04-11 10:47:00,103.94,103.94,103.92,103.92,191700000.0
2007-04-11 10:48:00,103.92,103.92,103.92,103.92,70100000.0
2007-04-11 10:49:00,103.92,103.93,103.92,103.93,9800000.0
2007-04-11 10:50:00,103.92,103.93,103.92,103.92,147400000.0
2007-04-11 10:51:00,103.92,103.94,103.92,103.94,86800000.0
2007-04-11 10:52:00,103.93,103.94,103.92,103.93,211900000.0
2007-04-11 10:53:00,103.94,103.94,103.935,103.935,52200000.0
2007-04-11 10:54:00,103.93,103.94,103.93,103.94,30400000.0
2007-04-11 10:55:00,103.93,103.94,103.925,103.94,32100000.0
2007-04-11 10:56:00,103.93,103.94,103.93,103.94,33500000.0
2007-04-11 10:57:00,103.93,103.94,103.93,103.93,29500000.0
2007-04-11 10:58:00,103.92,103.92,103.91,103.92,104300000.0
2007-04-11 10:59:00,103.93,103.93,103.915,103.915,42300000.0
2007-04-11 11:00:00,103.93,103.95,103.92,103.94,208700000.0
2007-04-11 11:01:00,103.94,103.94,103.94,103.94,14400000.0
2007-04-11 11:02:00,103.94,103.95,103.93,103.94,429000000.0
2007-04-11 11:03:00,103.95,103.97,103.95,103.97,182500000.0
2007-04-11 11:04:00,103.97,104.0,103.96,104.0,361200000.0
2007-04-11 11:05:00,104.0,104.0,103.99,103.99,317200000.0
2007-04-11 11:06:00,103.99,103.99,103.975,103.99,109900000.0
2007-04-11 11:07:00,103.99,103.99,103.97,103.98,163500000.0
2007-04-11 11:08:00,103.97,103.98,103.97,103.98,47200000.0
2007-04-11 11:09:00,103.98,103.99,103.975,103.99,36300000.0
2007-04-11 11:10:00,103.98,103.99,103.975,103.99,205900000.0
2007-04-11 11:11:00,103.99,103.99,103.975,103.99,116300000.0
2007-04-11 11:12:00,103.99,104.0,103.98,103.99,388400000.0
2007-04-11 11:13:00,104.0,104.0,103.97,103.98,207100000.0
2007-04-11 11:14:00,103.975,103.98,103.96,103.97,366700000.0
2007-04-11 11:16:00,103.97,103.98,103.96,103.98,174900000.0
2007-04-11 11:17:00,103.965,103.98,103.96,103.98,297600000.0
2007-04-11 11:18:00,103.975,103.98,103.97,103.98,172600000.0
2007-04-11 11:19:00,103.97,103.99,103.97,103.99,266200000.0
2007-04-11 11:20:00,104.0,104.0,103.99,103.99,30300000.0
2007-04-11 11:21:00,104.0,104.01,104.0,104.0,157100000.0
2007-04-11 11:22:00,104.01,104.01,103.99,104.0,281200000.0
2007-04-11 11:23:00,104.0,104.01,103.99,104.01,418400000.0
2007-04-11 11:24:00,104.01,104.01,103.98,103.98,414400000.0
2007-04-11 11:25:00,103.98,104.0,103.98,104.0,189200000.0
2007-04-11 11:26:00,103.99,104.01,103.99,104.01,72700000.0
2007-04-11 11:27:00,104.01,104.03,104.01,104.01,58300000.0
2007-04-11 11:28:00,104.01,104.01,103.995,103.995,66400000.0
2007-04-11 11:29:00,103.99,104.01,103.99,103.995,197200000.0
2007-04-11 11:30:00,104.01,104.01,104.01,104.01,27100000.0
2007-04-11 11:31:00,104.01,104.01,103.99,103.99,75000000.0
2007-04-11 11:32:00,103.99,104.0,103.98,103.98,470800000.0
2007-04-11 11:33:00,103.99,103.99,103.97,103.98,318400000.0
2007-04-11 11:34:00,103.99,103.99,103.965,103.99,185099999.0
2007-04-11 11:35:00,103.99,103.99,103.935,103.98,64000000.0
2007-04-11 11:36:00,103.98,103.98,103.97,103.97,55200000.0
2007-04-11 11:37:00,103.96,103.97,103.955,103.96,48500000.0
2007-04-11 11:38:00,103.96,103.965,103.96,103.965,33500000.0
2007-04-11 11:39:00,103.97,104.0,103.96,103.98,128900000.0
2007-04-11 11:40:00,103.98,103.98,103.97,103.975,72000000.0
2007-04-11 11:41:00,103.99,103.99,103.965,103.98,17600000.0
2007-04-11 11:42:00,103.98,103.98,103.97,103.98,18400000.0
2007-04-11 11:43:00,103.97,103.98,103.97,103.97,10400000.0
2007-04-11 11:44:00,103.97,103.97,103.955,103.97,42400000.0
2007-04-11 11:45:00,103.97,103.99,103.95,103.975,277300000.0
2007-04-11 11:46:00,103.975,103.99,103.955,103.99,121199999.0
2007-04-11 11:47:00,103.99,104.0,103.975,104.0,147400000.0
2007-04-11 11:48:00,104.0,104.0,103.96,103.99,332700000.0
2007-04-11 11:49:00,103.99,103.995,103.99,103.99,80600000.0
2007-04-11 11:50:00,104.0,104.02,103.985,104.01,90199999.0
2007-04-11 11:51:00,104.02,104.03,104.02,104.03,27200000.0
2007-04-11 11:52:00,104.015,104.015,104.01,104.01,61200000.0
2007-04-11 11:53:00,104.01,104.01,103.98,103.99,402400000.0
2007-04-11 11:54:00,103.99,103.99,103.96,103.96,107800000.0
2007-04-11 11:55:00,103.96,103.965,103.92,103.93,384200000.0
2007-04-11 11:56:00,103.94,103.94,103.94,103.94,102800000.0
2007-04-11 11:57:00,103.94,103.94,103.94,103.94,19200000.0
2007-04-11 11:58:00,103.93,103.93,103.91,103.92,116700000.0
2007-04-11 11:59:00,103.92,103.92,103.89,103.895,207300000.0
2007-04-11 12:00:00,103.91,103.92,103.875,103.88,238299999.0
2007-04-11 12:01:00,103.89,103.91,103.89,103.895,397999999.0
2007-04-11 12:02:00,103.91,103.91,103.89,103.89,379900000.0
2007-04-11 12:03:00,103.9,103.92,103.9,103.91,278000000.0
2007-04-11 12:04:00,103.905,103.92,103.9,103.91,188300000.0
2007-04-11 12:05:00,103.9,103.91,103.9,103.91,60600000.0
2007-04-11 12:06:00,103.92,103.93,103.91,103.93,258100000.0
2007-04-11 12:07:00,103.94,103.96,103.94,103.96,30500000.0
2007-04-11 12:08:00,103.96,103.96,103.96,103.96,51800000.0
2007-04-11 12:09:00,103.96,103.97,103.95,103.95,142399999.0
2007-04-11 12:10:00,103.95,104.0,103.945,104.0,230099999.0
2007-04-11 12:11:00,103.99,104.0,103.955,103.96,308000000.0
2007-04-11 12:12:00,103.97,104.01,103.97,103.975,255200000.0
2007-04-11 12:13:00,103.97,104.01,103.96,104.01,259000000.0
2007-04-11 12:14:00,104.01,104.02,103.98,104.01,452200000.0
2007-04-11 12:15:00,104.01,104.02,104.0,104.0,129900000.0
2007-04-11 12:16:00,104.02,104.02,104.0,104.01,311800000.0
2007-04-11 12:17:00,104.02,104.02,104.005,104.005,133200000.0
2007-04-11 12:18:00,104.005,104.02,104.005,104.01,28000000.0
2007-04-11 12:19:00,104.02,104.03,103.995,104.01,339299999.0
2007-04-11 12:20:00,104.005,104.02,104.0,104.01,463600000.0
2007-04-11 12:21:00,104.01,104.02,103.99,104.01,260300000.0
2007-04-11 12:22:00,104.02,104.06,103.99,104.02,335000000.0
2007-04-11 12:23:00,104.03,104.04,104.01,104.02,171500000.0
2007-04-11 12:24:00,104.01,104.02,104.0,104.02,120400000.0
2007-04-11 12:25:00,104.02,104.04,103.995,104.02,151800000.0
2007-04-11 12:26:00,104.005,104.03,103.995,104.02,122800000.0
2007-04-11 12:27:00,104.03,104.03,103.995,103.995,61500000.0
2007-04-11 12:28:00,103.995,104.02,103.985,104.02,35200000.0
2007-04-11 12:29:00,104.03,104.04,104.02,104.02,112600000.0
2007-04-11 12:30:00,104.02,104.03,104.01,104.02,73500000.0
2007-04-11 12:31:00,104.03,104.03,104.02,104.03,8800000.0
2007-04-11 12:32:00,104.03,104.04,104.01,104.01,153900000.0
2007-04-11 12:33:00,104.02,104.03,104.01,104.01,118000000.0
2007-04-11 12:34:00,104.0,104.03,103.995,104.02,288300000.0
2007-04-11 12:35:00,104.02,104.02,104.01,104.02,113900000.0
2007-04-11 12:36:00,104.01,104.01,104.01,104.01,47800000.0
2007-04-11 12:37:00,104.01,104.04,104.005,104.02,294100000.0
2007-04-11 12:38:00,104.03,104.03,104.015,104.02,20800000.0
2007-04-11 12:39:00,104.02,104.03,104.01,104.03,78900000.0
2007-04-11 12:40:00,104.02,104.03,104.01,104.02,191200000.0
2007-04-11 12:41:00,104.03,104.03,103.98,103.99,374400000.0
2007-04-11 12:42:00,104.0,104.0,103.985,104.0,113900000.0
2007-04-11 12:43:00,103.98,103.99,103.98,103.98,349600000.0
2007-04-11 12:44:00,103.98,104.0,103.975,103.985,113500000.0
2007-04-11 12:45:00,103.99,104.03,103.99,104.02,291600000.0
2007-04-11 12:46:00,104.03,104.04,104.02,104.04,530000000.0
2007-04-11 12:47:00,104.035,104.04,104.015,104.04,360799999.0
2007-04-11 12:48:00,104.03,104.04,104.03,104.04,110100000.0
2007-04-11 12:49:00,104.03,104.04,104.025,104.04,203900000.0
2007-04-11 12:50:00,104.04,104.07,104.04,104.065,416800000.0
2007-04-11 12:51:00,104.08,104.08,104.05,104.05,448000000.0
2007-04-11 12:52:00,104.05,104.07,104.05,104.06,183500000.0
2007-04-11 12:53:00,104.05,104.07,104.05,104.07,98200000.0
2007-04-11 12:54:00,104.07,104.07,104.06,104.06,66100000.0
2007-04-11 12:55:00,104.06,104.07,104.03,104.04,468399996.0
2007-04-11 12:56:00,104.04,104.05,104.02,104.05,182500001.0
2007-04-11 12:57:00,104.05,104.09,104.04,104.08,331400000.0
2007-04-11 12:58:00,104.09,104.1,104.07,104.08,114300000.0
2007-04-11 12:59:00,104.08,104.08,104.05,104.07,476100000.0
2007-04-11 13:00:00,104.07,104.07,104.05,104.065,223500000.0
2007-04-11 13:01:00,104.06,104.07,104.055,104.055,397700000.0
2007-04-11 13:02:00,104.07,104.1,104.05,104.065,414099999.0
2007-04-11 13:03:00,104.06,104.08,104.045,104.07,347199999.0
2007-04-11 13:04:00,104.07,104.08,104.06,104.07,325700000.0
2007-04-11 13:05:00,104.08,104.08,104.07,104.08,166600000.0
2007-04-11 13:06:00,104.08,104.08,104.06,104.08,151800000.0
2007-04-11 13:07:00,104.07,104.08,104.06,104.07,317600000.0
2007-04-11 13:08:00,104.08,104.1,104.07,104.095,141999999.0
2007-04-11 13:09:00,104.1,104.11,104.1,104.11,355300000.0
2007-04-11 13:10:00,104.11,104.11,104.08,104.09,434700000.0
2007-04-11 13:11:00,104.1,104.1,104.065,104.08,458199998.0
2007-04-11 13:12:00,104.08,104.12,104.075,104.1,657900000.0
2007-04-11 13:13:00,104.085,104.17,104.085,104.17,610400000.0
2007-04-11 13:14:00,104.17,104.17,104.125,104.14,403999998.0
2007-04-11 13:15:00,104.15,104.17,104.135,104.16,100600000.0
2007-04-11 13:16:00,104.17,104.18,104.16,104.17,404799999.0
2007-04-11 13:17:00,104.17,104.18,104.17,104.18,36800000.0
2007-04-11 13:18:00,104.17,104.18,104.15,104.16,104600000.0
2007-04-11 13:19:00,104.155,104.17,104.155,104.17,25600000.0
2007-04-11 13:20:00,104.17,104.18,104.16,104.16,104700000.0
2007-04-11 13:21:00,104.15,104.17,104.15,104.15,210200000.0
2007-04-11 13:22:00,104.15,104.15,104.14,104.145,201100000.0
2007-04-11 13:23:00,104.145,104.145,104.12,104.12,289100000.0
2007-04-11 13:24:00,104.12,104.12,104.1,104.11,596400000.0
2007-04-11 13:25:00,104.105,104.12,104.09,104.095,840499998.0
2007-04-11 13:26:00,104.11,104.12,104.09,104.09,189500000.0
2007-04-11 13:27:00,104.1,104.12,104.09,104.11,396100000.0
2007-04-11 13:28:00,104.11,104.11,104.1,104.11,208200000.0
2007-04-11 13:29:00,104.11,104.13,104.1,104.12,432300000.0
2007-04-11 13:30:00,104.13,104.15,104.13,104.14,121500000.0
2007-04-11 13:31:00,104.15,104.15,104.14,104.145,106900000.0
2007-04-11 13:32:00,104.14,104.15,104.14,104.14,200000000.0
2007-04-11 13:33:00,104.15,104.16,104.14,104.14,263100000.0
2007-04-11 13:34:00,104.14,104.15,104.12,104.13,238700000.0
2007-04-11 13:35:00,104.125,104.14,104.125,104.14,297200000.0
2007-04-11 13:36:00,104.14,104.21,104.14,104.21,375800000.0
2007-04-11 13:37:00,104.2,104.22,104.18,104.22,114200000.0
2007-04-11 13:38:00,104.22,104.24,104.2,104.23,111100000.0
2007-04-11 13:39:00,104.23,104.23,104.22,104.22,11200000.0
2007-04-11 13:40:00,104.22,104.23,104.19,104.215,118900000.0
2007-04-11 13:41:00,104.22,104.22,104.2,104.22,104600000.0
2007-04-11 13:42:00,104.22,104.23,104.2,104.21,200400000.0
2007-04-11 13:43:00,104.22,104.23,104.21,104.225,64000000.0
2007-04-11 13:44:00,104.23,104.25,104.21,104.23,410800001.0
2007-04-11 13:45:00,104.24,104.24,104.22,104.24,151700000.0
2007-04-11 13:46:00,104.23,104.25,104.22,104.25,121899999.0
2007-04-11 13:47:00,104.24,104.25,104.21,104.23,111699999.0
2007-04-11 13:48:00,104.21,104.23,104.21,104.215,161899996.0
2007-04-11 13:49:00,104.22,104.25,104.215,104.25,232900000.0
2007-04-11 13:50:00,104.21,104.24,104.21,104.23,210399999.0
2007-04-11 13:51:00,104.24,104.26,104.22,104.24,414000000.0
2007-04-11 13:52:00,104.24,104.25,104.24,104.24,54200001.0
2007-04-11 13:53:00,104.25,104.25,104.24,104.24,83600001.0
2007-04-11 13:54:00,104.26,104.26,104.23,104.23,48399999.0
2007-04-11 13:55:00,104.23,104.25,104.22,104.225,70999999.0
2007-04-11 13:56:00,104.23,104.25,104.225,104.25,43200000.0
2007-04-11 13:57:00,104.25,104.25,104.205,104.22,165999998.0
2007-04-11 13:58:00,104.23,104.24,104.205,104.22,194499998.0
2007-04-11 13:59:00,104.23,104.23,104.22,104.23,94000000.0
2007-04-11 14:00:00,104.22,104.22,104.21,104.22,85200000.0
2007-04-11 14:01:00,104.22,104.22,104.195,104.21,81299999.0
2007-04-11 14:02:00,104.215,104.22,104.21,104.21,43799999.0
2007-04-11 14:03:00,104.22,104.24,104.21,104.22,138899998.0
2007-04-11 14:04:00,104.24,104.24,104.21,104.21,124500000.0
2007-04-11 14:05:00,104.23,104.23,104.195,104.21,331899999.0
2007-04-11 14:06:00,104.21,104.24,104.21,104.23,290200000.0
2007-04-11 14:07:00,104.21,104.23,104.195,104.195,227999999.0
2007-04-11 14:08:00,104.22,104.22,104.2,104.21,279000002.0
2007-04-11 14:09:00,104.21,104.22,104.21,104.21,192100000.0
2007-04-11 14:10:00,104.21,104.22,104.195,104.195,58200000.0
2007-04-11 14:11:00,104.19,104.22,104.19,104.22,96500000.0
2007-04-11 14:12:00,104.21,104.24,104.195,104.22,260599998.0
2007-04-11 14:13:00,104.22,104.24,104.21,104.24,169600001.0
2007-04-11 14:14:00,104.25,104.25,104.2,104.22,165200000.0
2007-04-11 14:15:00,104.22,104.25,104.185,104.24,297600002.0
2007-04-11 14:16:00,104.24,104.25,104.225,104.23,143700000.0
2007-04-11 14:17:00,104.23,104.24,104.205,104.24,257200000.0
2007-04-11 14:18:00,104.25,104.27,104.24,104.245,201600001.0
2007-04-11 14:19:00,104.245,104.29,104.24,104.24,337599999.0
2007-04-11 14:20:00,104.24,104.26,104.23,104.25,314200001.0
2007-04-11 14:21:00,104.26,104.28,104.24,104.28,138599999.0
2007-04-11 14:22:00,104.28,104.28,104.25,104.27,211699998.0
2007-04-11 14:23:00,104.27,104.28,104.26,104.26,143799998.0
2007-04-11 14:24:00,104.255,104.31,104.25,104.29,379499994.0
2007-04-11 14:25:00,104.28,104.31,104.265,104.3,182499998.0
2007-04-11 14:26:00,104.29,104.3,104.255,104.29,434299998.0
2007-04-11 14:27:00,104.27,104.29,104.25,104.27,326299997.0
2007-04-11 14:28:00,104.26,104.28,104.13,104.255,322700002.0
2007-04-11 14:29:00,104.25,104.27,104.22,104.24,133400000.0
2007-04-11 14:30:00,104.24,104.25,104.215,104.235,452000002.0
2007-04-11 14:31:00,104.24,104.24,104.22,104.24,160900000.0
2007-04-11 14:32:00,104.23,104.24,104.23,104.23,227300002.0
2007-04-11 14:33:00,104.235,104.25,104.22,104.23,179300001.0
2007-04-11 14:34:00,104.23,104.24,104.205,104.205,192399998.0
2007-04-11 14:35:00,104.24,104.25,104.215,104.235,162199997.0
2007-04-11 14:36:00,104.25,104.25,104.23,104.24,321600001.0
2007-04-11 14:37:00,104.25,104.26,104.245,104.25,38200001.0
2007-04-11 14:38:00,104.25,104.26,104.24,104.25,67100000.0
2007-04-11 14:39:00,104.24,104.25,104.23,104.23,87900000.0
2007-04-11 14:40:00,104.235,104.25,104.22,104.23,230600000.0
2007-04-11 14:41:00,104.235,104.26,104.23,104.25,78100000.0
2007-04-11 14:42:00,104.26,104.27,104.25,104.25,60600000.0
2007-04-11 14:43:00,104.27,104.27,104.24,104.25,106200000.0
2007-04-11 14:44:00,104.26,104.26,104.205,104.21,340200001.0
2007-04-11 14:45:00,104.195,104.24,104.195,104.215,489999999.0
2007-04-11 14:46:00,104.21,104.24,104.21,104.215,298500000.0
2007-04-11 14:47:00,104.23,104.23,104.205,104.22,223599999.0
2007-04-11 14:48:00,104.22,104.24,104.195,104.195,435199998.0
2007-04-11 14:49:00,104.22,104.22,104.2,104.2,80500000.0
2007-04-11 14:50:00,104.22,104.23,104.195,104.21,61400000.0
2007-04-11 14:51:00,104.21,104.23,104.19,104.21,272299998.0
2007-04-11 14:52:00,104.21,104.22,104.19,104.21,358499996.0
2007-04-11 14:53:00,104.2,104.24,104.2,104.24,175000001.0
2007-04-11 14:54:00,104.23,104.25,104.23,104.23,144400000.0
2007-04-11 14:55:00,104.24,104.24,104.23,104.24,86499998.0
2007-04-11 14:56:00,104.23,104.24,104.23,104.24,12000000.0
2007-04-11 14:57:00,104.24,104.24,104.24,104.24,2400000.0
2007-04-11 14:58:00,104.23,104.25,104.23,104.24,174400001.0
2007-04-11 14:59:00,104.24,104.25,104.235,104.25,27200000.0
2007-04-11 15:00:00,104.25,104.29,104.25,104.25,283300000.0
2007-04-11 15:01:00,104.25,104.26,104.22,104.24,500699999.0
2007-04-11 15:02:00,104.235,104.25,104.22,104.23,318300000.0
2007-04-11 15:03:00,104.22,104.22,104.22,104.22,18400000.0
2007-04-11 15:04:00,104.22,104.23,104.22,104.23,45300000.0
2007-04-11 15:05:00,104.22,104.24,104.22,104.24,43900000.0
2007-04-11 15:06:00,104.24,104.25,104.22,104.22,263600000.0
2007-04-11 15:07:00,104.22,104.23,104.2,104.215,398500002.0
2007-04-11 15:08:00,104.21,104.22,104.21,104.22,98300000.0
2007-04-11 15:09:00,104.22,104.22,104.195,104.21,221399999.0
2007-04-11 15:10:00,104.21,104.22,104.205,104.205,35200000.0
2007-04-11 15:11:00,104.22,104.22,104.2,104.21,62300000.0
2007-04-11 15:12:00,104.21,104.21,104.19,104.2,51500000.0
2007-04-11 15:13:00,104.19,104.2,104.19,104.2,67900000.0
2007-04-11 15:14:00,104.19,104.21,104.19,104.21,139600003.0
2007-04-11 15:15:00,104.205,104.22,104.205,104.22,29100000.0
2007-04-11 15:16:00,104.22,104.23,104.19,104.205,80300000.0
2007-04-11 15:17:00,104.205,104.22,104.2,104.2,236500006.0
2007-04-11 15:18:00,104.21,104.22,104.205,104.22,159400001.0
2007-04-11 15:19:00,104.22,104.23,104.21,104.23,392400001.0
2007-04-11 15:20:00,104.22,104.25,104.21,104.25,265599997.0
2007-04-11 15:21:00,104.25,104.26,104.24,104.25,156500000.0
2007-04-11 15:22:00,104.24,104.27,104.24,104.26,315100001.0
2007-04-11 15:23:00,104.27,104.29,104.255,104.29,474400000.0
2007-04-11 15:24:00,104.29,104.35,104.29,104.34,571600001.0
2007-04-11 15:25:00,104.34,104.35,104.31,104.31,226799999.0
2007-04-11 15:26:00,104.33,104.34,104.32,104.34,304600000.0
2007-04-11 15:27:00,104.34,104.34,104.34,104.34,16800000.0
2007-04-11 15:28:00,104.33,104.34,104.32,104.33,357600000.0
2007-04-11 15:29:00,104.325,104.35,104.31,104.35,542200000.0
2007-04-11 15:30:00,104.34,104.36,104.33,104.36,231600000.0
2007-04-11 15:31:00,104.36,104.36,104.33,104.34,234399999.0
2007-04-11 15:32:00,104.34,104.34,104.21,104.33,254599999.0
2007-04-11 15:33:00,104.35,104.36,104.33,104.35,217799997.0
2007-04-11 15:34:00,104.34,104.34,104.33,104.33,30400000.0
2007-04-11 15:35:00,104.32,104.33,104.305,104.33,83100000.0
2007-04-11 15:36:00,104.305,104.34,104.3,104.34,392900003.0
2007-04-11 15:37:00,104.33,104.33,104.3,104.31,210300003.0
2007-04-11 15:38:00,104.32,104.32,104.285,104.31,461000003.0
2007-04-11 15:39:00,104.3,104.33,104.285,104.32,310900000.0
2007-04-11 15:40:00,104.32,104.35,104.315,104.335,154799999.0
2007-04-11 15:41:00,104.34,104.34,104.33,104.34,71000000.0
2007-04-11 15:42:00,104.34,104.36,104.335,104.35,391399998.0
2007-04-11 15:43:00,104.36,104.4,104.36,104.39,320600001.0
2007-04-11 15:44:00,104.38,104.41,104.37,104.39,472600002.0
2007-04-11 15:45:00,104.385,104.42,104.38,104.39,286400001.0
2007-04-11 15:46:00,104.4,104.4,104.38,104.385,294800003.0
2007-04-11 15:47:00,104.38,104.4,104.25,104.37,455900001.0
2007-04-11 15:48:00,104.38,104.4,104.38,104.39,54300000.0
2007-04-11 15:49:00,104.4,104.4,104.38,104.385,113500000.0
2007-04-11 15:50:00,104.39,104.39,104.37,104.385,107000000.0
2007-04-11 15:51:00,104.39,104.39,104.375,104.39,89500000.0
2007-04-11 15:52:00,104.38,104.4,104.37,104.38,124700000.0
2007-04-11 15:53:00,104.39,104.39,104.37,104.38,108000000.0
2007-04-11 15:54:00,104.38,104.38,104.37,104.38,157600001.0
2007-04-11 15:55:00,104.37,104.38,104.36,104.37,223900000.0
2007-04-11 15:56:00,104.38,104.4,104.36,104.4,159300000.0
2007-04-11 15:57:00,104.39,104.4,104.37,104.39,75900000.0
2007-04-11 15:58:00,104.4,104.43,104.38,104.38,275200001.0
2007-04-11 15:59:00,104.4,104.41,104.36,104.36,279700001.0
2007-04-11 16:00:00,104.355,104.39,104.33,104.365,511600001.0
2007-04-11 16:01:00,104.36,104.39,104.36,104.38,455500003.0
2007-04-11 16:02:00,104.38,104.39,104.37,104.37,334500005.0
2007-04-11 16:03:00,104.365,104.38,104.35,104.35,427000006.0
2007-04-11 16:04:00,104.35,104.44,104.34,104.43,346600000.0
2007-04-11 16:05:00,104.44,104.46,104.43,104.46,240300000.0
2007-04-11 16:06:00,104.46,104.47,104.45,104.45,351600003.0
2007-04-11 16:07:00,104.45,104.48,104.44,104.46,372900007.0
2007-04-11 16:08:00,104.46,104.49,104.455,104.475,435600001.0
2007-04-11 16:09:00,104.49,104.51,104.43,104.47,535100000.0
2007-04-11 16:10:00,104.48,104.49,104.45,104.45,293000000.0
2007-04-11 16:11:00,104.44,104.47,104.43,104.455,421700001.0
2007-04-11 16:12:00,104.455,104.47,104.44,104.44,443300001.0
2007-04-11 16:13:00,104.44,104.44,104.405,104.43,425700001.0
2007-04-11 16:14:00,104.42,104.44,104.42,104.44,59200000.0
2007-04-11 16:15:00,104.44,104.44,104.415,104.43,190700000.0
2007-04-11 16:16:00,104.43,104.43,104.42,104.43,53500000.0
2007-04-11 16:17:00,104.43,104.44,104.41,104.42,387300002.0
2007-04-11 16:18:00,104.43,104.43,104.405,104.41,165500000.0
2007-04-11 16:19:00,104.41,104.41,104.39,104.39,189600000.0
2007-04-11 16:20:00,104.39,104.39,104.365,104.38,234900000.0
2007-04-11 16:21:00,104.38,104.41,104.38,104.41,185900000.0
2007-04-11 16:22:00,104.4,104.41,104.365,104.38,93300000.0
2007-04-11 16:23:00,104.375,104.38,104.37,104.37,161600001.0
2007-04-11 16:24:00,104.355,104.36,104.33,104.345,434000004.0
2007-04-11 16:25:00,104.345,104.36,104.34,104.35,532999996.0
2007-04-11 16:26:00,104.36,104.37,104.34,104.34,403300000.0
2007-04-11 16:27:00,104.35,104.35,104.32,104.33,502200002.0
2007-04-11 16:28:00,104.32,104.34,104.3,104.3,345900001.0
2007-04-11 16:29:00,104.31,104.32,104.3,104.31,316700001.0
2007-04-11 16:30:00,104.31,104.35,104.3,104.35,271100000.0
2007-04-11 16:31:00,104.35,104.39,104.35,104.38,425400000.0
2007-04-11 16:32:00,104.39,104.4,104.38,104.385,291800001.0
2007-04-11 16:33:00,104.385,104.4,104.375,104.38,394300000.0
2007-04-11 16:34:00,104.39,104.41,104.375,104.38,298500000.0
2007-04-11 16:35:00,104.38,104.4,104.375,104.39,183300000.0
2007-04-11 16:36:00,104.39,104.41,104.38,104.41,332400000.0
2007-04-11 16:37:00,104.4,104.41,104.4,104.41,153400001.0
2007-04-11 16:38:00,104.4,104.42,104.4,104.42,108300000.0
2007-04-11 16:39:00,104.43,104.43,104.415,104.43,75200000.0
2007-04-11 16:40:00,104.44,104.44,104.4,104.41,135800001.0
2007-04-11 16:41:00,104.4,104.41,104.385,104.4,48800000.0
2007-04-11 16:42:00,104.39,104.41,104.33,104.35,210100000.0
2007-04-11 16:43:00,104.36,104.37,104.35,104.365,362800003.0
2007-04-11 16:44:00,104.37,104.38,104.35,104.36,200199999.0
2007-04-11 16:45:00,104.36,104.36,104.34,104.36,126100000.0
2007-04-11 16:46:00,104.35,104.38,104.345,104.36,319000000.0
2007-04-11 16:47:00,104.355,104.37,104.34,104.365,424500000.0
2007-04-11 16:48:00,104.365,104.39,104.36,104.38,367400000.0
2007-04-11 16:49:00,104.38,104.38,104.345,104.36,220699999.0
2007-04-11 16:50:00,104.35,104.37,104.35,104.35,201800000.0
2007-04-11 16:51:00,104.36,104.37,104.35,104.37,157299999.0
2007-04-11 16:52:00,104.37,104.37,104.31,104.32,291000000.0
2007-04-11 16:53:00,104.32,104.33,104.31,104.31,214900000.0
2007-04-11 16:54:00,104.31,104.31,104.3,104.31,151700000.0
2007-04-11 16:55:00,104.31,104.32,104.31,104.32,196900000.0
2007-04-11 16:56:00,104.31,104.32,104.28,104.29,315400000.0
2007-04-11 16:57:00,104.28,104.29,104.14,104.25,614400000.0
2007-04-11 16:58:00,104.245,104.26,104.235,104.235,253600000.0
2007-04-11 16:59:00,104.24,104.31,104.22,104.29,662000000.0
2007-04-11 17:00:00,104.3,104.32,104.28,104.29,610999996.0
2007-04-11 17:01:00,104.29,104.29,104.25,104.28,312299999.0
2007-04-11 17:02:00,104.255,104.3,104.255,104.28,138999999.0
2007-04-11 17:03:00,104.27,104.3,104.14,104.28,359399999.0
2007-04-11 17:04:00,104.29,104.3,104.27,104.27,65400000.0
2007-04-11 17:05:00,104.28,104.29,104.27,104.28,29600000.0
2007-04-11 17:06:00,104.27,104.28,104.26,104.28,48700001.0
2007-04-11 17:08:00,104.29,104.29,104.28,104.28,7200000.0
2007-04-11 17:09:00,104.265,104.28,104.265,104.28,10400000.0
2007-04-11 17:10:00,104.27,104.3,104.27,104.28,190500003.0
2007-04-11 17:11:00,104.29,104.29,104.28,104.29,110200000.0
2007-04-11 17:12:00,104.28,104.31,104.28,104.29,102799999.0
2007-04-11 17:13:00,104.29,104.3,104.29,104.29,269000000.0
2007-04-11 17:14:00,104.285,104.3,104.285,104.29,291199995.0
2007-04-11 17:15:00,104.295,104.31,104.295,104.3,123500000.0
2007-04-11 17:16:00,104.29,104.29,104.27,104.27,78400000.0
2007-04-11 17:17:00,104.265,104.3,104.26,104.29,192399999.0
2007-04-11 17:18:00,104.3,104.3,104.26,104.26,155100000.0
2007-04-11 17:19:00,104.27,104.27,104.25,104.26,198399999.0
2007-04-11 17:20:00,104.27,104.27,104.25,104.265,105299999.0
2007-04-11 17:21:00,104.265,104.27,104.265,104.27,28800000.0
2007-04-11 17:22:00,104.27,104.27,104.235,104.26,146899999.0
2007-04-11 17:23:00,104.25,104.25,104.235,104.25,104500002.0
2007-04-11 17:24:00,104.26,104.27,104.25,104.25,107500001.0
2007-04-11 17:25:00,104.25,104.28,104.25,104.27,308099995.0
2007-04-11 17:26:00,104.28,104.28,104.26,104.26,157299999.0
2007-04-11 17:27:00,104.27,104.27,104.245,104.27,459299998.0
2007-04-11 17:28:00,104.27,104.28,104.26,104.28,88200000.0
2007-04-11 17:29:00,104.28,104.28,104.27,104.28,122300000.0
2007-04-11 17:30:00,104.28,104.29,104.27,104.28,20000000.0
2007-04-11 17:31:00,104.28,104.28,104.26,104.26,130800000.0
2007-04-11 17:32:00,104.26,104.28,104.255,104.265,208300000.0
2007-04-11 17:33:00,104.27,104.27,104.25,104.26,59699999.0
2007-04-11 17:34:00,104.27,104.27,104.26,104.26,58300000.0
2007-04-11 17:35:00,104.27,104.27,104.235,104.235,123700000.0
2007-04-11 17:36:00,104.25,104.26,104.235,104.235,44700000.0
2007-04-11 17:37:00,104.25,104.25,104.19,104.2,307100000.0
2007-04-11 17:38:00,104.2,104.21,104.19,104.2,499400001.0
2007-04-11 17:39:00,104.19,104.21,104.19,104.2,504499998.0
2007-04-11 17:40:00,104.21,104.21,104.2,104.21,349600000.0
2007-04-11 17:41:00,104.21,104.22,104.19,104.19,277500002.0
2007-04-11 17:42:00,104.21,104.21,104.19,104.19,141300001.0
2007-04-11 17:43:00,104.16,104.22,104.16,104.21,281500002.0
2007-04-11 17:44:00,104.21,104.22,104.2,104.22,39999999.0
2007-04-11 17:45:00,104.21,104.21,104.21,104.21,44400000.0
2007-04-11 17:46:00,104.21,104.22,104.21,104.22,94000000.0
2007-04-11 17:47:00,104.22,104.22,104.205,104.21,177600000.0
2007-04-11 17:48:00,104.195,104.22,104.195,104.22,112599999.0
2007-04-11 17:49:00,104.24,104.24,104.22,104.22,109099999.0
2007-04-11 17:50:00,104.22,104.225,104.22,104.225,153100000.0
2007-04-11 17:51:00,104.24,104.25,104.24,104.25,24000000.0
2007-04-11 17:52:00,104.23,104.26,104.23,104.25,98800000.0
2007-04-11 17:53:00,104.25,104.25,104.225,104.24,67899999.0
2007-04-11 17:54:00,104.24,104.25,104.24,104.24,88399999.0
2007-04-11 17:55:00,104.24,104.26,104.235,104.26,211200003.0
2007-04-11 17:56:00,104.25,104.27,104.25,104.26,83799999.0
2007-04-11 17:57:00,104.255,104.26,104.25,104.26,19200000.0
2007-04-11 17:58:00,104.27,104.27,104.25,104.25,122800000.0
2007-04-11 17:59:00,104.25,104.26,104.24,104.24,235200001.0
2007-04-11 18:00:00,104.24,104.25,104.225,104.25,16800000.0
2007-04-11 18:01:00,104.25,104.26,104.25,104.26,12000000.0
2007-04-11 18:02:00,104.26,104.26,104.26,104.26,7200000.0
2007-04-11 18:03:00,104.26,104.26,104.25,104.25,176199999.0
2007-04-11 18:04:00,104.26,104.29,104.245,104.29,366299999.0
2007-04-11 18:05:00,104.28,104.29,104.26,104.27,122800000.0
2007-04-11 18:06:00,104.27,104.28,104.26,104.27,141800000.0
2007-04-11 18:07:00,104.28,104.28,104.255,104.27,201400000.0
2007-04-11 18:08:00,104.26,104.26,104.25,104.255,47099999.0
2007-04-11 18:09:00,104.255,104.29,104.255,104.29,167500000.0
2007-04-11 18:10:00,104.28,104.28,104.28,104.28,5000000.0
2007-04-11 18:12:00,104.26,104.26,104.26,104.26,8000000.0
2007-04-11 18:13:00,104.26,104.26,104.26,104.26,8000000.0
2007-04-11 18:14:00,104.27,104.28,104.27,104.27,51600000.0
2007-04-11 18:15:00,104.27,104.28,104.24,104.24,135400000.0
2007-04-11 18:16:00,104.245,104.25,104.23,104.23,70900001.0
2007-04-11 18:17:00,104.25,104.26,104.24,104.24,20700000.0
2007-04-11 18:18:00,104.24,104.24,104.23,104.24,575400000.0
2007-04-11 18:19:00,104.24,104.26,104.24,104.24,206200000.0
2007-04-11 18:20:00,104.25,104.27,104.24,104.27,67100001.0
2007-04-11 18:21:00,104.27,104.27,104.25,104.26,33600000.0
2007-04-11 18:22:00,104.25,104.26,104.25,104.26,50300000.0
2007-04-11 18:23:00,104.26,104.26,104.24,104.25,96699999.0
2007-04-11 18:24:00,104.26,104.27,104.26,104.26,35900000.0
2007-04-11 18:25:00,104.26,104.28,104.255,104.28,15200000.0
2007-04-11 18:26:00,104.27,104.28,104.255,104.28,12800000.0
2007-04-11 18:27:00,104.27,104.28,104.25,104.25,45399999.0
2007-04-11 18:28:00,104.25,104.29,104.25,104.27,94399999.0
2007-04-11 18:29:00,104.28,104.28,104.28,104.28,4800000.0
2007-04-11 18:30:00,104.28,104.29,104.27,104.29,55800000.0
2007-04-11 18:31:00,104.29,104.3,104.29,104.3,15400000.0
2007-04-11 18:32:00,104.28,104.3,104.27,104.29,173800006.0
2007-04-11 18:33:00,104.275,104.29,104.27,104.27,54200002.0
2007-04-11 18:34:00,104.28,104.28,104.26,104.275,166100003.0
2007-04-11 18:35:00,104.29,104.3,104.275,104.28,138500005.0
2007-04-11 18:36:00,104.28,104.3,104.28,104.3,27100001.0
2007-04-11 18:37:00,104.29,104.29,104.28,104.28,60600002.0
2007-04-11 18:38:00,104.29,104.29,104.25,104.27,112400002.0
2007-04-11 18:39:00,104.27,104.28,104.25,104.27,48700000.0
2007-04-11 18:40:00,104.265,104.3,104.25,104.29,167600002.0
2007-04-11 18:41:00,104.29,104.3,104.275,104.3,152800000.0
2007-04-11 18:42:00,104.29,104.3,104.28,104.295,167800001.0
2007-04-11 18:43:00,104.3,104.32,104.295,104.32,104700001.0
2007-04-11 18:44:00,104.3,104.34,104.3,104.32,317000003.0
2007-04-11 18:45:00,104.315,104.33,104.31,104.32,113500000.0
2007-04-11 18:46:00,104.32,104.33,104.29,104.33,111600000.0
2007-04-11 18:47:00,104.32,104.36,104.32,104.35,230499999.0
2007-04-11 18:48:00,104.35,104.37,104.315,104.355,212299998.0
2007-04-11 18:49:00,104.36,104.36,104.35,104.355,200300000.0
2007-04-11 18:50:00,104.36,104.36,104.335,104.35,118600000.0
2007-04-11 18:51:00,104.35,104.35,104.34,104.345,37699999.0
2007-04-11 18:52:00,104.35,104.36,104.345,104.355,93399999.0
2007-04-11 18:53:00,104.35,104.36,104.345,104.36,38299999.0
2007-04-11 18:54:00,104.35,104.36,104.35,104.355,108099997.0
2007-04-11 18:55:00,104.37,104.37,104.36,104.365,70799999.0
2007-04-11 18:56:00,104.37,104.39,104.36,104.39,96100000.0
2007-04-11 18:57:00,104.38,104.4,104.37,104.38,63200001.0
2007-04-11 18:58:00,104.38,104.39,104.37,104.38,44700000.0
2007-04-11 18:59:00,104.385,104.4,104.385,104.39,90400000.0
2007-04-11 19:00:00,104.4,104.4,104.365,104.365,74400000.0
2007-04-11 19:01:00,104.37,104.38,104.365,104.375,21900000.0
2007-04-11 19:02:00,104.39,104.4,104.375,104.39,148400001.0
2007-04-11 19:03:00,104.38,104.39,104.38,104.39,23200000.0
2007-04-11 19:04:00,104.39,104.4,104.385,104.39,64000000.0
2007-04-11 19:05:00,104.385,104.4,104.385,104.4,87200000.0
2007-04-11 19:06:00,104.39,104.45,104.39,104.45,286799999.0
2007-04-11 19:07:00,104.45,104.45,104.385,104.42,310700000.0
2007-04-11 19:08:00,104.39,104.42,104.39,104.42,181900001.0
2007-04-11 19:09:00,104.42,104.44,104.41,104.44,263699999.0
2007-04-11 19:10:00,104.45,104.45,104.43,104.44,144600000.0
2007-04-11 19:11:00,104.44,104.47,104.44,104.46,167599999.0
2007-04-11 19:12:00,104.46,104.46,104.43,104.44,68500001.0
2007-04-11 19:13:00,104.45,104.45,104.43,104.44,118300000.0
2007-04-11 19:14:00,104.44,104.45,104.43,104.43,78900000.0
2007-04-11 19:15:00,104.44,104.45,104.43,104.44,23100000.0
2007-04-11 19:16:00,104.44,104.45,104.44,104.45,74999998.0
2007-04-11 19:17:00,104.45,104.49,104.445,104.48,161000000.0
2007-04-11 19:18:00,104.47,104.47,104.45,104.46,132899998.0
2007-04-11 19:19:00,104.46,104.48,104.45,104.48,66300000.0
2007-04-11 19:20:00,104.47,104.47,104.45,104.47,121500000.0
2007-04-11 19:21:00,104.465,104.48,104.45,104.47,96000000.0
2007-04-11 19:22:00,104.47,104.49,104.47,104.49,42400000.0
2007-04-11 19:23:00,104.485,104.49,104.46,104.47,93200000.0
2007-04-11 19:24:00,104.46,104.47,104.45,104.46,112200000.0
2007-04-11 19:25:00,104.46,104.48,104.45,104.475,126200000.0
2007-04-11 19:26:00,104.49,104.49,104.49,104.49,800000.0
2007-04-11 19:27:00,104.48,104.48,104.475,104.475,25600000.0
2007-04-11 19:28:00,104.475,104.48,104.47,104.47,39200000.0
2007-04-11 19:29:00,104.48,104.48,104.48,104.48,4000000.0
2007-04-11 19:30:00,104.48,104.49,104.47,104.49,42400000.0
2007-04-11 19:31:00,104.49,104.52,104.48,104.51,104200000.0
2007-04-11 19:32:00,104.51,104.56,104.51,104.525,167900000.0
2007-04-11 19:33:00,104.53,104.56,104.53,104.54,251000000.0
2007-04-11 19:34:00,104.55,104.57,104.52,104.57,155100000.0
2007-04-11 19:35:00,104.57,104.58,104.56,104.57,85600000.0
2007-04-11 19:36:00,104.57,104.59,104.57,104.585,79100000.0
2007-04-11 19:37:00,104.58,104.59,104.57,104.58,99200000.0
2007-04-11 19:38:00,104.58,104.58,104.52,104.52,184999999.0
2007-04-11 19:39:00,104.53,104.53,104.52,104.53,146600000.0
2007-04-11 19:40:00,104.54,104.54,104.51,104.51,62400000.0
2007-04-11 19:41:00,104.52,104.53,104.495,104.495,79200000.0
2007-04-11 19:42:00,104.5,104.505,104.495,104.495,68800000.0
2007-04-11 19:43:00,104.495,104.51,104.495,104.5,157599998.0
2007-04-11 19:44:00,104.5,104.5,104.5,104.5,16100000.0
2007-04-11 19:45:00,104.5,104.5,104.48,104.49,28800000.0
2007-04-11 19:46:00,104.49,104.505,104.485,104.5,215100001.0
2007-04-11 19:47:00,104.51,104.52,104.505,104.51,143300000.0
2007-04-11 19:48:00,104.52,104.52,104.5,104.52,181900000.0
2007-04-11 19:49:00,104.52,104.52,104.51,104.51,63999999.0
2007-04-11 19:50:00,104.515,104.515,104.515,104.515,5600000.0
2007-04-11 19:51:00,104.51,104.51,104.5,104.5,67999998.0
2007-04-11 19:52:00,104.5,104.5,104.495,104.5,70299998.0
2007-04-11 19:53:00,104.5,104.51,104.5,104.51,212699993.0
2007-04-11 19:54:00,104.505,104.58,104.49,104.575,397500002.0
2007-04-11 19:55:00,104.56,104.57,104.54,104.56,179600000.0
2007-04-11 19:56:00,104.56,104.585,104.56,104.585,146000000.0
2007-04-11 19:57:00,104.56,104.58,104.555,104.575,115100000.0
2007-04-11 19:58:00,104.58,104.58,104.53,104.53,102400000.0
2007-04-11 19:59:00,104.53,104.54,104.51,104.53,65000000.0
2007-04-11 20:00:00,104.53,104.56,104.485,104.55,302099999.0
2007-04-11 20:01:00,104.55,104.55,104.47,104.495,313500000.0
2007-04-11 20:02:00,104.48,104.51,104.46,104.51,302800000.0
2007-04-11 20:03:00,104.505,104.51,104.45,104.48,123800000.0
2007-04-11 20:04:00,104.49,104.54,104.475,104.53,192600000.0
2007-04-11 20:05:00,104.56,104.59,104.51,104.54,270600000.0
2007-04-11 20:06:00,104.55,104.59,104.54,104.59,311899996.0
2007-04-11 20:07:00,104.58,104.58,104.53,104.55,239599997.0
2007-04-11 20:08:00,104.54,104.59,104.53,104.59,227100000.0
2007-04-11 20:09:00,104.59,104.59,104.55,104.58,127099999.0
2007-04-11 20:10:00,104.58,104.6,104.56,104.58,322600000.0
2007-04-11 20:11:00,104.58,104.59,104.56,104.59,292299998.0
2007-04-11 20:12:00,104.59,104.6,104.57,104.57,556599999.0
2007-04-11 20:13:00,104.57,104.59,104.56,104.56,481600001.0
2007-04-11 20:14:00,104.56,104.57,104.52,104.53,513899998.0
2007-04-11 20:15:00,104.53,104.57,104.5,104.555,597399994.0
2007-04-11 20:16:00,104.55,104.56,104.55,104.56,180899998.0
2007-04-11 20:17:00,104.56,104.56,104.53,104.54,511700002.0
2007-04-11 20:18:00,104.55,104.55,104.53,104.545,510899997.0
2007-04-11 20:19:00,104.54,104.575,104.54,104.56,344999998.0
2007-04-11 20:20:00,104.56,104.57,104.545,104.55,552899993.0
2007-04-11 20:21:00,104.55,104.56,104.53,104.55,302800000.0
2007-04-11 20:22:00,104.55,104.55,104.5,104.54,353800000.0
2007-04-11 20:23:00,104.54,104.54,104.52,104.53,99099998.0
2007-04-11 20:24:00,104.53,104.55,104.53,104.54,79899999.0
2007-04-11 20:25:00,104.535,104.54,104.515,104.52,261100000.0
2007-04-11 20:26:00,104.53,104.54,104.53,104.54,154100001.0
2007-04-11 20:27:00,104.54,104.54,104.53,104.53,43000000.0
2007-04-11 20:28:00,104.53,104.53,104.5,104.505,122299999.0
2007-04-11 20:29:00,104.51,104.54,104.485,104.53,424299995.0
2007-04-11 20:30:00,104.52,104.53,104.52,104.53,186299997.0
2007-04-11 20:31:00,104.52,104.54,104.52,104.53,174499997.0
2007-04-11 20:32:00,104.54,104.56,104.54,104.54,359699998.0
2007-04-11 20:33:00,104.55,104.55,104.53,104.54,264999994.0
2007-04-11 20:34:00,104.55,104.57,104.52,104.52,364000000.0
2007-04-11 20:35:00,104.51,104.53,104.51,104.52,195099997.0
2007-04-11 20:36:00,104.52,104.52,104.46,104.47,234699998.0
2007-04-11 20:37:00,104.47,104.47,104.45,104.46,237299992.0
2007-04-11 20:38:00,104.47,104.47,104.46,104.47,12800000.0
2007-04-11 20:39:00,104.48,104.48,104.46,104.47,17600000.0
2007-04-11 20:40:00,104.46,104.46,104.415,104.43,148500000.0
2007-04-11 20:41:00,104.42,104.43,104.38,104.42,60000000.0
2007-04-11 20:42:00,104.43,104.43,104.34,104.36,111100000.0
2007-04-11 20:43:00,104.36,104.36,104.32,104.34,160000000.0
2007-04-11 20:44:00,104.33,104.38,104.325,104.37,132700000.0
2007-04-11 20:45:00,104.36,104.37,104.345,104.36,103200000.0
2007-04-11 20:46:00,104.355,104.39,104.355,104.39,88600000.0
2007-04-11 20:47:00,104.38,104.39,104.38,104.39,18400000.0
2007-04-11 20:48:00,104.39,104.39,104.38,104.39,78400000.0
2007-04-11 20:49:00,104.4,104.4,104.38,104.38,38400000.0
2007-04-11 20:50:00,104.39,104.41,104.39,104.41,16800000.0
2007-04-11 20:51:00,104.4,104.41,104.4,104.41,36800000.0
2007-04-11 20:52:00,104.41,104.41,104.39,104.41,58100000.0
2007-04-11 20:53:00,104.4,104.43,104.395,104.42,64800000.0
2007-04-11 20:54:00,104.43,104.43,104.41,104.41,64800000.0
2007-04-11 20:55:00,104.41,104.42,104.4,104.42,7200000.0
2007-04-11 20:56:00,104.41,104.42,104.4,104.4,67200000.0
2007-04-11 20:57:00,104.41,104.43,104.39,104.43,153499998.0
2007-04-11 20:58:00,104.42,104.46,104.42,104.46,211499996.0
2007-04-11 20:59:00,104.46,104.48,104.42,104.45,318799997.0
2007-04-11 21:00:00,104.45,104.48,104.45,104.46,374399994.0
2007-04-11 21:01:00,104.46,104.49,104.46,104.49,514199993.0
2007-04-11 21:02:00,104.49,104.49,104.48,104.49,339499989.0
2007-04-11 21:03:00,104.49,104.49,104.49,104.49,93899995.0
2007-04-11 21:04:00,104.49,104.52,104.49,104.52,218299999.0
2007-04-11 21:05:00,104.52,104.52,104.51,104.51,82300000.0
2007-04-11 21:06:00,104.5,104.51,104.5,104.5,48500000.0
2007-04-11 21:07:00,104.5,104.51,104.49,104.51,34200000.0
2007-04-11 21:08:00,104.52,104.52,104.51,104.51,96200000.0
2007-04-11 21:09:00,104.51,104.51,104.49,104.49,34400000.0
2007-04-11 21:10:00,104.5,104.52,104.5,104.52,52300000.0
2007-04-11 21:11:00,104.52,104.52,104.485,104.495,101300000.0
2007-04-11 21:12:00,104.495,104.52,104.495,104.52,207299999.0
2007-04-11 21:13:00,104.52,104.57,104.52,104.56,222299997.0
2007-04-11 21:14:00,104.57,104.57,104.54,104.55,127799999.0
2007-04-11 21:15:00,104.56,104.56,104.54,104.54,43200000.0
2007-04-11 21:16:00,104.54,104.54,104.53,104.54,31099999.0
2007-04-11 21:17:00,104.54,104.55,104.53,104.54,111600000.0
2007-04-11 21:18:00,104.55,104.56,104.55,104.55,6400000.0
2007-04-11 21:19:00,104.55,104.55,104.54,104.54,85899998.0
2007-04-11 21:20:00,104.54,104.54,104.525,104.54,270699997.0
2007-04-11 21:21:00,104.54,104.57,104.54,104.57,125099999.0
2007-04-11 21:22:00,104.58,104.59,104.55,104.57,434999998.0
2007-04-11 21:23:00,104.57,104.58,104.55,104.57,296699998.0
2007-04-11 21:24:00,104.57,104.58,104.57,104.57,53499998.0
2007-04-11 21:25:00,104.57,104.58,104.56,104.57,65599998.0
2007-04-11 21:26:00,104.56,104.58,104.55,104.58,155500000.0
2007-04-11 21:27:00,104.57,104.58,104.56,104.56,90000001.0
2007-04-11 21:28:00,104.57,104.57,104.545,104.555,134199999.0
2007-04-11 21:29:00,104.555,104.56,104.55,104.56,46399999.0
2007-04-11 21:30:00,104.56,104.56,104.54,104.545,123799999.0
2007-04-11 21:31:00,104.56,104.57,104.55,104.57,274799999.0
2007-04-11 21:32:00,104.57,104.575,104.55,104.55,286400001.0
2007-04-11 21:33:00,104.56,104.57,104.55,104.57,121700000.0
2007-04-11 21:34:00,104.57,104.57,104.55,104.55,66199999.0
2007-04-11 21:35:00,104.55,104.56,104.535,104.55,319699999.0
2007-04-11 21:36:00,104.56,104.57,104.545,104.56,191099997.0
2007-04-11 21:37:00,104.56,104.57,104.56,104.57,99999998.0
2007-04-11 21:38:00,104.57,104.58,104.57,104.58,176600000.0
2007-04-11 21:39:00,104.58,104.58,104.565,104.58,127999999.0
2007-04-11 21:40:00,104.57,104.58,104.57,104.58,147899994.0
2007-04-11 21:41:00,104.58,104.63,104.58,104.61,298499996.0
2007-04-11 21:42:00,104.62,104.67,104.6,104.61,473299998.0
2007-04-11 21:43:00,104.6,104.64,104.6,104.64,306200000.0
2007-04-11 21:44:00,104.63,104.65,104.63,104.65,110000000.0
2007-04-11 21:45:00,104.64,104.66,104.63,104.64,433599994.0
2007-04-11 21:46:00,104.63,104.65,104.62,104.645,426299997.0
2007-04-11 21:47:00,104.645,104.65,104.63,104.64,95800000.0
2007-04-11 21:48:00,104.65,104.705,104.65,104.705,384000003.0
2007-04-11 21:49:00,104.7,104.72,104.68,104.7,228400001.0
2007-04-11 21:50:00,104.71,104.71,104.675,104.675,254300001.0
2007-04-11 21:51:00,104.66,104.69,104.66,104.685,229100002.0
2007-04-11 21:52:00,104.68,104.68,104.655,104.655,212000001.0
2007-04-11 21:53:00,104.66,104.69,104.66,104.69,82899999.0
2007-04-11 21:54:00,104.68,104.68,104.65,104.66,180800000.0
2007-04-11 21:55:00,104.65,104.67,104.65,104.66,162600000.0
2007-04-11 21:56:00,104.66,104.67,104.66,104.67,53200000.0
2007-04-11 21:57:00,104.66,104.67,104.66,104.66,162999997.0
2007-04-11 21:58:00,104.66,104.68,104.66,104.68,217399999.0
2007-04-11 21:59:00,104.68,104.69,104.67,104.68,131700000.0
2007-04-11 22:00:00,104.685,104.69,104.67,104.69,174800000.0
2007-04-11 22:01:00,104.695,104.74,104.695,104.72,177900000.0
2007-04-11 22:02:00,104.725,104.725,104.7,104.71,33600000.0
2007-04-11 22:03:00,104.7,104.7,104.69,104.7,91700000.0
2007-04-11 22:04:00,104.69,104.69,104.67,104.69,124600000.0
2007-04-11 22:05:00,104.69,104.7,104.68,104.69,129500000.0
2007-04-11 22:06:00,104.69,104.69,104.68,104.68,41000000.0
2007-04-11 22:07:00,104.69,104.69,104.68,104.68,26900000.0
2007-04-11 22:08:00,104.68,104.7,104.68,104.685,73100000.0
2007-04-11 22:09:00,104.69,104.72,104.69,104.71,75900000.0
2007-04-11 22:10:00,104.72,104.73,104.7,104.73,93100000.0
2007-04-11 22:11:00,104.72,104.73,104.71,104.72,81700000.0
2007-04-11 22:12:00,104.715,104.72,104.71,104.72,56700000.0
2007-04-11 22:13:00,104.715,104.72,104.7,104.71,75900000.0
2007-04-11 22:14:00,104.72,104.73,104.71,104.72,49700000.0
2007-04-11 22:15:00,104.71,104.72,104.71,104.71,119900000.0
2007-04-11 22:16:00,104.715,104.72,104.71,104.72,40700000.0
2007-04-11 22:17:00,104.72,104.72,104.71,104.72,18400000.0
2007-04-11 22:18:00,104.71,104.72,104.71,104.71,47200000.0
2007-04-11 22:19:00,104.71,104.71,104.69,104.7,46500000.0
2007-04-11 22:20:00,104.7,104.705,104.69,104.7,54200000.0
2007-04-11 22:21:00,104.69,104.73,104.69,104.73,113800000.0
2007-04-11 22:22:00,104.73,104.73,104.73,104.73,24000000.0
2007-04-11 22:23:00,104.73,104.73,104.73,104.73,22400000.0
2007-04-11 22:24:00,104.73,104.74,104.73,104.73,71700000.0
2007-04-11 22:25:00,104.74,104.75,104.72,104.72,81600000.0
2007-04-11 22:26:00,104.72,104.73,104.71,104.71,56300000.0
2007-04-11 22:27:00,104.71,104.725,104.71,104.72,151800000.0
2007-04-11 22:28:00,104.715,104.72,104.7,104.71,106700000.0
2007-04-11 22:29:00,104.72,104.72,104.7,104.71,65900000.0
2007-04-11 22:30:00,104.7,104.7,104.7,104.7,16000000.0
2007-04-11 22:31:00,104.7,104.7,104.69,104.69,28700000.0
2007-04-11 22:32:00,104.69,104.69,104.69,104.69,38800000.0
2007-04-11 22:33:00,104.69,104.69,104.685,104.69,53200000.0
2007-04-11 22:34:00,104.69,104.69,104.69,104.69,52800000.0
2007-04-11 22:35:00,104.69,104.69,104.69,104.69,73500000.0
2007-04-11 22:36:00,104.69,104.69,104.68,104.68,149800000.0
2007-04-11 22:37:00,104.7,104.7,104.68,104.69,121400000.0
2007-04-11 22:38:00,104.7,104.7,104.69,104.7,58900000.0
2007-04-11 22:39:00,104.7,104.7,104.7,104.7,13300000.0
2007-04-11 22:40:00,104.7,104.7,104.7,104.7,11000000.0
2007-04-11 22:41:00,104.7,104.72,104.69,104.7,109400000.0
2007-04-11 22:42:00,104.7,104.71,104.69,104.7,155100000.0
2007-04-11 22:43:00,104.71,104.71,104.705,104.71,73500000.0
2007-04-11 22:44:00,104.7,104.71,104.69,104.71,79000000.0
2007-04-11 22:45:00,104.7,104.71,104.7,104.7,108000000.0
2007-04-11 22:46:00,104.71,104.71,104.7,104.71,63600000.0
2007-04-11 22:47:00,104.71,104.73,104.71,104.73,63800000.0
2007-04-11 22:48:00,104.72,104.72,104.71,104.715,69900000.0
2007-04-11 22:49:00,104.72,104.72,104.715,104.72,43100000.0
2007-04-11 22:50:00,104.72,104.74,104.72,104.73,77200000.0
2007-04-11 22:51:00,104.73,104.73,104.72,104.72,56800000.0
2007-04-11 22:52:00,104.72,104.73,104.72,104.72,153500000.0
2007-04-11 22:53:00,104.73,104.73,104.72,104.73,123699999.0
2007-04-11 22:54:00,104.73,104.735,104.72,104.73,73900000.0
2007-04-11 22:55:00,104.73,104.73,104.73,104.73,40600000.0
2007-04-11 22:56:00,104.73,104.74,104.73,104.73,35900000.0
2007-04-11 22:57:00,104.73,104.745,104.72,104.725,107300000.0
2007-04-11 22:58:00,104.74,104.76,104.74,104.76,64200000.0
2007-04-11 22:59:00,104.75,104.75,104.74,104.74,19500000.0
2007-04-11 23:00:00,104.73,104.75,104.73,104.75,23000000.0
2007-04-11 23:01:00,104.76,104.76,104.75,104.75,31300000.0
2007-04-11 23:02:00,104.76,104.76,104.76,104.76,9700000.0
2007-04-11 23:03:00,104.765,104.77,104.76,104.76,46000000.0
2007-04-11 23:04:00,104.77,104.78,104.76,104.78,29100000.0
2007-04-11 23:05:00,104.81,104.83,104.77,104.82,112100000.0
2007-04-11 23:06:00,104.82,104.82,104.82,104.82,39500000.0
2007-04-11 23:07:00,104.82,104.83,104.81,104.83,70600000.0
2007-04-11 23:08:00,104.82,104.82,104.82,104.82,11000000.0
2007-04-11 23:09:00,104.82,104.83,104.82,104.82,39300000.0
2007-04-11 23:10:00,104.82,104.82,104.82,104.82,9400000.0
2007-04-11 23:11:00,104.82,104.83,104.82,104.83,43200000.0
2007-04-11 23:12:00,104.83,104.83,104.825,104.83,58600000.0
2007-04-11 23:13:00,104.82,104.83,104.82,104.825,123200002.0
2007-04-11 23:14:00,104.825,104.83,104.82,104.82,115500002.0
2007-04-11 23:15:00,104.83,104.83,104.81,104.81,60600001.0
2007-04-11 23:16:00,104.82,104.82,104.82,104.82,52400001.0
2007-04-11 23:17:00,104.82,104.82,104.79,104.8,102100000.0
2007-04-11 23:18:00,104.775,104.81,104.76,104.81,91600001.0
2007-04-11 23:19:00,104.8,104.8,104.79,104.79,28800000.0
2007-04-11 23:20:00,104.8,104.8,104.8,104.8,72600000.0
2007-04-11 23:21:00,104.805,104.82,104.8,104.82,86200001.0
2007-04-11 23:22:00,104.82,104.825,104.81,104.815,93600003.0
2007-04-11 23:23:00,104.81,104.815,104.81,104.815,21800001.0
2007-04-11 23:24:00,104.82,104.82,104.81,104.81,55800001.0
2007-04-11 23:25:00,104.81,104.81,104.81,104.81,47600001.0
2007-04-11 23:26:00,104.81,104.81,104.785,104.79,156800001.0
2007-04-11 23:27:00,104.785,104.81,104.77,104.79,65000000.0
2007-04-11 23:28:00,104.78,104.8,104.78,104.8,65400002.0
2007-04-11 23:29:00,104.8,104.81,104.8,104.81,70300002.0
2007-04-11 23:31:00,104.81,104.81,104.81,104.81,26700001.0
2007-04-11 23:32:00,104.82,104.83,104.82,104.83,1600000.0
2007-04-11 23:33:00,104.82,104.83,104.815,104.815,10400000.0
2007-04-11 23:34:00,104.83,104.83,104.81,104.83,25800000.0
2007-04-11 23:35:00,104.825,104.83,104.82,104.83,15200000.0
2007-04-11 23:36:00,104.82,104.82,104.82,104.82,18600000.0
2007-04-11 23:37:00,104.82,104.84,104.82,104.84,29600000.0
2007-04-11 23:38:00,104.84,104.84,104.84,104.84,800000.0
2007-04-11 23:39:00,104.84,104.84,104.84,104.84,1600000.0
2007-04-11 23:40:00,104.83,104.84,104.83,104.84,1600000.0
2007-04-11 23:41:00,104.84,104.84,104.82,104.825,37000000.0
2007-04-11 23:42:00,104.83,104.84,104.825,104.825,16800000.0
2007-04-11 23:43:00,104.84,104.86,104.84,104.86,10300000.0
2007-04-11 23:44:00,104.86,104.86,104.85,104.85,7200000.0
2007-04-11 23:45:00,104.86,104.86,104.85,104.86,41200002.0
2007-04-11 23:46:00,104.86,104.86,104.85,104.85,12800000.0
2007-04-11 23:47:00,104.84,104.84,104.82,104.825,56500000.0
2007-04-11 23:48:00,104.825,104.85,104.825,104.83,81000000.0
2007-04-11 23:49:00,104.84,104.84,104.83,104.83,7200000.0
2007-04-11 23:50:00,104.83,104.83,104.83,104.83,3200000.0
2007-04-11 23:51:00,104.83,104.84,104.825,104.825,35200000.0
2007-04-11 23:52:00,104.83,104.84,104.82,104.83,97600000.0
2007-04-11 23:53:00,104.82,104.82,104.82,104.82,44400000.0
2007-04-11 23:54:00,104.83,104.84,104.82,104.84,41600000.0
2007-04-11 23:55:00,104.84,104.84,104.84,104.84,2400000.0
2007-04-11 23:56:00,104.84,104.87,104.84,104.87,19200000.0
2007-04-11 23:57:00,104.86,104.87,104.86,104.87,31400001.0
2007-04-11 23:58:00,104.87,104.89,104.86,104.87,58300000.0
2007-04-11 23:59:00,104.88,104.88,104.87,104.87,34600000.0
2007-04-12 00:00:00,104.85,104.85,104.815,104.83,173300000.0
2007-04-12 00:01:00,104.83,104.83,104.81,104.82,27100000.0
2007-04-12 00:02:00,104.81,104.81,104.78,104.79,24000000.0
2007-04-12 00:03:00,104.79,104.79,104.77,104.77,29600000.0
2007-04-12 00:04:00,104.77,104.77,104.75,104.76,58200000.0
2007-04-12 00:05:00,104.765,104.78,104.76,104.77,49100000.0
2007-04-12 00:06:00,104.78,104.78,104.77,104.77,18400000.0
2007-04-12 00:07:00,104.78,104.78,104.72,104.73,146700000.0
2007-04-12 00:08:00,104.72,104.74,104.72,104.74,61400000.0
2007-04-12 00:09:00,104.75,104.76,104.75,104.76,10300000.0
2007-04-12 00:11:00,104.75,104.77,104.75,104.77,8800000.0
2007-04-12 00:12:00,104.78,104.78,104.78,104.78,21000000.0
2007-04-12 00:13:00,104.78,104.78,104.78,104.78,9700000.0
2007-04-12 00:14:00,104.78,104.78,104.77,104.78,5600000.0
2007-04-12 00:15:00,104.78,104.78,104.77,104.77,7200000.0
2007-04-12 00:16:00,104.76,104.76,104.75,104.75,7200000.0
2007-04-12 00:17:00,104.735,104.735,104.73,104.73,8000000.0
2007-04-12 00:19:00,104.74,104.75,104.74,104.75,2400000.0
2007-04-12 00:20:00,104.75,104.75,104.75,104.75,2400000.0
2007-04-12 00:21:00,104.745,104.745,104.72,104.74,67600000.0
2007-04-12 00:22:00,104.76,104.76,104.76,104.76,23400000.0
2007-04-12 00:23:00,104.75,104.76,104.75,104.75,51200000.0
2007-04-12 00:24:00,104.74,104.74,104.74,104.74,10400000.0
2007-04-12 00:25:00,104.74,104.74,104.74,104.74,45300000.0
2007-04-12 00:26:00,104.75,104.75,104.75,104.75,800000.0
2007-04-12 00:27:00,104.75,104.76,104.75,104.76,3200000.0
2007-04-12 00:29:00,104.76,104.76,104.74,104.76,32100000.0
2007-04-12 00:30:00,104.745,104.75,104.73,104.73,11200000.0
2007-04-12 00:31:00,104.73,104.73,104.69,104.69,9600000.0
2007-04-12 00:32:00,104.71,104.72,104.71,104.71,27400000.0
2007-04-12 00:33:00,104.73,104.73,104.69,104.69,13600000.0
2007-04-12 00:34:00,104.69,104.69,104.69,104.69,1600000.0
2007-04-12 00:35:00,104.73,104.73,104.69,104.71,58800000.0
2007-04-12 00:37:00,104.71,104.71,104.68,104.7,32300000.0
2007-04-12 00:38:00,104.7,104.7,104.7,104.7,2400000.0
2007-04-12 00:41:00,104.7,104.7,104.685,104.685,24000000.0
2007-04-12 00:42:00,104.685,104.7,104.685,104.69,29700000.0
2007-04-12 00:43:00,104.69,104.69,104.69,104.69,15200000.0
2007-04-12 00:44:00,104.69,104.69,104.68,104.68,4800000.0
2007-04-12 00:45:00,104.675,104.68,104.635,104.65,37300000.0
2007-04-12 00:46:00,104.68,104.68,104.635,104.67,30800000.0
2007-04-12 00:47:00,104.66,104.67,104.66,104.67,133100000.0
2007-04-12 00:48:00,104.665,104.665,104.64,104.64,110800000.0
2007-04-12 00:49:00,104.655,104.655,104.62,104.64,40900000.0
2007-04-12 00:50:00,104.66,104.67,104.66,104.66,23800000.0
2007-04-12 00:51:00,104.66,104.67,104.64,104.65,81300000.0
2007-04-12 00:52:00,104.66,104.67,104.605,104.64,118300000.0
2007-04-12 00:53:00,104.65,104.65,104.62,104.645,62600000.0
2007-04-12 00:54:00,104.64,104.64,104.625,104.64,24000000.0
2007-04-12 00:55:00,104.64,104.64,104.6,104.63,109800000.0
2007-04-12 00:56:00,104.64,104.645,104.62,104.64,23200000.0
2007-04-12 00:57:00,104.64,104.64,104.64,104.64,9600000.0
2007-04-12 00:58:00,104.64,104.66,104.64,104.64,55800000.0
2007-04-12 01:00:00,104.66,104.66,104.66,104.66,4800000.0
2007-04-12 01:01:00,104.66,104.68,104.66,104.68,60000000.0
2007-04-12 01:02:00,104.68,104.68,104.645,104.65,90200000.0
2007-04-12 01:03:00,104.66,104.66,104.65,104.65,26400000.0
2007-04-12 01:04:00,104.65,104.65,104.635,104.65,72200000.0
2007-04-12 01:05:00,104.63,104.64,104.63,104.63,30400000.0
2007-04-12 01:06:00,104.63,104.65,104.615,104.65,123800000.0
2007-04-12 01:07:00,104.64,104.65,104.63,104.64,59200000.0
2007-04-12 01:08:00,104.65,104.66,104.615,104.66,80000000.0
2007-04-12 01:10:00,104.65,104.65,104.65,104.65,4000000.0
2007-04-12 01:15:00,104.64,104.64,104.64,104.64,10400000.0
2007-04-12 01:16:00,104.64,104.64,104.63,104.63,20000000.0
2007-04-12 01:17:00,104.63,104.63,104.6,104.615,114000000.0
2007-04-12 01:18:00,104.615,104.63,104.59,104.63,34500000.0
2007-04-12 01:19:00,104.63,104.63,104.6,104.63,129900000.0
2007-04-12 01:20:00,104.605,104.655,104.605,104.65,135100000.0
2007-04-12 01:21:00,104.65,104.695,104.65,104.695,108200000.0
2007-04-12 01:22:00,104.7,104.72,104.68,104.71,157700000.0
2007-04-12 01:23:00,104.71,104.71,104.695,104.695,163400000.0
2007-04-12 01:24:00,104.69,104.69,104.655,104.655,20700000.0
2007-04-12 01:25:00,104.7,104.7,104.7,104.7,33600000.0
2007-04-12 01:26:00,104.7,104.7,104.7,104.7,2400000.0
2007-04-12 01:27:00,104.7,104.7,104.67,104.69,19300000.0
2007-04-12 01:28:00,104.7,104.71,104.68,104.705,65100000.0
2007-04-12 01:30:00,104.69,104.69,104.69,104.69,35500001.0
2007-04-12 01:31:00,104.705,104.705,104.7,104.7,35500001.0
2007-04-12 01:32:00,104.7,104.72,104.7,104.7,85200000.0
2007-04-12 01:33:00,104.7,104.7,104.695,104.695,29100000.0
2007-04-12 01:34:00,104.71,104.71,104.69,104.69,75600000.0
2007-04-12 01:35:00,104.69,104.7,104.67,104.685,154200002.0
2007-04-12 01:36:00,104.68,104.68,104.675,104.68,49800000.0
2007-04-12 01:37:00,104.68,104.68,104.68,104.68,4800000.0
2007-04-12 01:38:00,104.68,104.68,104.66,104.66,56600000.0
2007-04-12 01:39:00,104.665,104.67,104.65,104.65,59900000.0
2007-04-12 01:40:00,104.665,104.665,104.66,104.66,22500000.0
2007-04-12 01:41:00,104.665,104.665,104.66,104.66,45200000.0
2007-04-12 01:42:00,104.63,104.66,104.63,104.66,50600000.0
2007-04-12 01:43:00,104.66,104.68,104.65,104.68,88000000.0
2007-04-12 01:44:00,104.67,104.68,104.65,104.68,40600000.0
2007-04-12 01:45:00,104.665,104.67,104.62,104.64,168600000.0
2007-04-12 01:46:00,104.64,104.65,104.64,104.65,36900000.0
2007-04-12 01:47:00,104.65,104.67,104.65,104.67,77100000.0
2007-04-12 01:48:00,104.67,104.68,104.66,104.67,70800000.0
2007-04-12 01:49:00,104.67,104.67,104.635,104.65,113400000.0
2007-04-12 01:50:00,104.65,104.66,104.61,104.64,99900000.0
2007-04-12 01:51:00,104.64,104.64,104.61,104.64,67900000.0
2007-04-12 01:52:00,104.63,104.65,104.63,104.65,127400000.0
2007-04-12 01:53:00,104.65,104.67,104.62,104.66,72300000.0
2007-04-12 01:54:00,104.65,104.66,104.635,104.64,211300001.0
2007-04-12 01:55:00,104.64,104.65,104.64,104.65,38500000.0
2007-04-12 01:56:00,104.64,104.66,104.64,104.66,147100000.0
2007-04-12 01:57:00,104.66,104.67,104.64,104.66,177700000.0
2007-04-12 01:58:00,104.67,104.67,104.63,104.67,82800000.0
2007-04-12 01:59:00,104.665,104.665,104.65,104.65,44100000.0
2007-04-12 02:00:00,104.66,104.66,104.62,104.625,264400001.0
2007-04-12 02:01:00,104.64,104.65,104.64,104.65,75900000.0
2007-04-12 02:02:00,104.655,104.655,104.64,104.645,47200000.0
2007-04-12 02:03:00,104.66,104.68,104.64,104.66,98200000.0
2007-04-12 02:04:00,104.66,104.68,104.66,104.68,67700000.0
2007-04-12 02:05:00,104.69,104.69,104.67,104.67,89100000.0
2007-04-12 02:06:00,104.67,104.67,104.66,104.67,26500000.0
2007-04-12 02:07:00,104.67,104.67,104.66,104.66,83400000.0
2007-04-12 02:08:00,104.67,104.67,104.66,104.66,23200000.0
2007-04-12 02:09:00,104.66,104.66,104.65,104.66,108300000.0
2007-04-12 02:10:00,104.67,104.68,104.665,104.67,103000000.0
2007-04-12 02:11:00,104.67,104.68,104.67,104.67,117000000.0
2007-04-12 02:12:00,104.66,104.66,104.66,104.66,24000000.0
2007-04-12 02:13:00,104.66,104.67,104.66,104.67,28800000.0
2007-04-12 02:14:00,104.67,104.67,104.64,104.64,161000001.0
2007-04-12 02:15:00,104.645,104.67,104.63,104.67,181000000.0
2007-04-12 02:16:00,104.68,104.69,104.64,104.69,199900000.0
2007-04-12 02:17:00,104.69,104.7,104.665,104.69,290900001.0
2007-04-12 02:18:00,104.7,104.7,104.67,104.685,256000000.0
2007-04-12 02:19:00,104.69,104.69,104.68,104.69,59100000.0
2007-04-12 02:20:00,104.69,104.7,104.69,104.7,72000000.0
2007-04-12 02:21:00,104.7,104.7,104.68,104.7,68800000.0
2007-04-12 02:22:00,104.7,104.7,104.69,104.69,47200000.0
2007-04-12 02:23:00,104.7,104.71,104.69,104.695,94200000.0
2007-04-12 02:24:00,104.69,104.7,104.69,104.69,46100000.0
2007-04-12 02:25:00,104.69,104.69,104.675,104.68,50700000.0
2007-04-12 02:26:00,104.68,104.69,104.665,104.69,77500001.0
2007-04-12 02:27:00,104.685,104.685,104.655,104.67,208700001.0
2007-04-12 02:28:00,104.67,104.685,104.67,104.68,213400000.0
2007-04-12 02:29:00,104.68,104.685,104.67,104.685,163099999.0
2007-04-12 02:30:00,104.685,104.685,104.68,104.68,40700000.0
2007-04-12 02:31:00,104.68,104.68,104.67,104.67,39900000.0
2007-04-12 02:32:00,104.68,104.68,104.64,104.67,212299996.0
2007-04-12 02:33:00,104.67,104.68,104.66,104.66,102100000.0
2007-04-12 02:34:00,104.655,104.66,104.62,104.63,157499999.0
2007-04-12 02:35:00,104.63,104.64,104.6,104.62,433900000.0
2007-04-12 02:36:00,104.63,104.63,104.61,104.625,129399997.0
2007-04-12 02:37:00,104.625,104.64,104.62,104.63,70400000.0
2007-04-12 02:38:00,104.63,104.63,104.6,104.61,132900000.0
2007-04-12 02:39:00,104.61,104.61,104.54,104.57,264899999.0
2007-04-12 02:40:00,104.57,104.58,104.56,104.57,75100000.0
2007-04-12 02:41:00,104.57,104.57,104.57,104.57,45600000.0
2007-04-12 02:42:00,104.57,104.585,104.54,104.57,294900000.0
2007-04-12 02:43:00,104.57,104.58,104.56,104.57,75200000.0
2007-04-12 02:44:00,104.57,104.59,104.57,104.58,150999997.0
2007-04-12 02:45:00,104.59,104.59,104.58,104.58,70999998.0
2007-04-12 02:46:00,104.58,104.59,104.58,104.58,71999998.0
2007-04-12 02:47:00,104.58,104.58,104.57,104.57,80000000.0
2007-04-12 02:48:00,104.57,104.59,104.57,104.59,119900000.0
2007-04-12 02:49:00,104.585,104.59,104.57,104.58,128799999.0
2007-04-12 02:50:00,104.58,104.59,104.57,104.58,289699999.0
2007-04-12 02:51:00,104.585,104.59,104.585,104.59,16000000.0
2007-04-12 02:52:00,104.59,104.59,104.58,104.58,82300000.0
2007-04-12 02:53:00,104.59,104.59,104.58,104.58,60000000.0
2007-04-12 02:54:00,104.58,104.6,104.57,104.59,118900000.0
2007-04-12 02:55:00,104.59,104.61,104.58,104.61,223999996.0
2007-04-12 02:56:00,104.62,104.62,104.58,104.6,343200000.0
2007-04-12 02:57:00,104.6,104.61,104.57,104.6,178799999.0
2007-04-12 02:58:00,104.6,104.6,104.58,104.59,56600000.0
2007-04-12 02:59:00,104.585,104.6,104.58,104.6,190799996.0
2007-04-12 03:00:00,104.6,104.6,104.59,104.6,27200000.0
2007-04-12 03:01:00,104.6,104.62,104.59,104.62,100699998.0
2007-04-12 03:02:00,104.62,104.63,104.6,104.61,107000000.0
2007-04-12 03:03:00,104.6,104.62,104.6,104.62,57299999.0
2007-04-12 03:04:00,104.61,104.62,104.61,104.61,92599997.0
2007-04-12 03:05:00,104.605,104.61,104.59,104.6,235100000.0
2007-04-12 03:06:00,104.6,104.61,104.6,104.6,111300000.0
2007-04-12 03:07:00,104.6,104.6,104.59,104.6,67500000.0
2007-04-12 03:08:00,104.6,104.6,104.59,104.59,60800000.0
2007-04-12 03:09:00,104.6,104.62,104.59,104.61,137600000.0
2007-04-12 03:10:00,104.6,104.61,104.6,104.6,48800000.0
2007-04-12 03:11:00,104.61,104.61,104.61,104.61,9300000.0
2007-04-12 03:12:00,104.61,104.62,104.6,104.61,72800000.0
2007-04-12 03:13:00,104.61,104.62,104.6,104.61,111200000.0
2007-04-12 03:14:00,104.62,104.64,104.58,104.64,263800001.0
2007-04-12 03:15:00,104.63,104.64,104.62,104.63,165600000.0
2007-04-12 03:16:00,104.63,104.65,104.63,104.63,176900005.0
2007-04-12 03:17:00,104.64,104.69,104.64,104.685,584000006.0
2007-04-12 03:18:00,104.67,104.72,104.67,104.71,709100001.0
2007-04-12 03:19:00,104.72,104.72,104.68,104.685,156399998.0
2007-04-12 03:20:00,104.685,104.69,104.68,104.68,110700000.0
2007-04-12 03:21:00,104.68,104.68,104.65,104.67,159200000.0
2007-04-12 03:22:00,104.67,104.68,104.65,104.68,366499997.0
2007-04-12 03:23:00,104.675,104.685,104.66,104.675,286100001.0
2007-04-12 03:24:00,104.67,104.68,104.67,104.67,200700000.0
2007-04-12 03:25:00,104.67,104.67,104.66,104.67,121900000.0
2007-04-12 03:27:00,104.67,104.68,104.66,104.68,63500001.0
2007-04-12 03:28:00,104.67,104.68,104.67,104.68,120200000.0
2007-04-12 03:29:00,104.68,104.7,104.68,104.7,86699999.0
2007-04-12 03:30:00,104.69,104.71,104.69,104.7,25500000.0
2007-04-12 03:31:00,104.7,104.7,104.69,104.69,12700000.0
2007-04-12 03:32:00,104.69,104.69,104.68,104.68,92399997.0
2007-04-12 03:33:00,104.68,104.69,104.68,104.685,257199996.0
2007-04-12 03:34:00,104.7,104.7,104.68,104.68,55099998.0
2007-04-12 03:35:00,104.68,104.68,104.655,104.655,142700003.0
2007-04-12 03:36:00,104.655,104.655,104.63,104.65,416999999.0
2007-04-12 03:37:00,104.66,104.68,104.65,104.66,275999999.0
2007-04-12 03:38:00,104.67,104.67,104.62,104.63,366600000.0
2007-04-12 03:39:00,104.64,104.64,104.6,104.61,133500001.0
2007-04-12 03:40:00,104.61,104.62,104.61,104.61,42999999.0
2007-04-12 03:41:00,104.605,104.605,104.53,104.58,393199995.0
2007-04-12 03:42:00,104.59,104.675,104.59,104.65,722400005.0
2007-04-12 03:43:00,104.65,104.675,104.63,104.66,343200005.0
2007-04-12 03:44:00,104.67,104.67,104.64,104.65,286899997.0
2007-04-12 03:45:00,104.65,104.68,104.64,104.67,273000000.0
2007-04-12 03:46:00,104.67,104.68,104.65,104.67,329500002.0
2007-04-12 03:47:00,104.64,104.68,104.64,104.65,324999996.0
2007-04-12 03:48:00,104.65,104.68,104.65,104.68,186899995.0
2007-04-12 03:49:00,104.67,104.71,104.67,104.71,342999996.0
2007-04-12 03:50:00,104.71,104.72,104.685,104.685,128800000.0
2007-04-12 03:51:00,104.68,104.69,104.68,104.69,91599999.0
2007-04-12 03:52:00,104.69,104.69,104.68,104.68,15900000.0
2007-04-12 03:53:00,104.69,104.71,104.68,104.7,108600000.0
2007-04-12 03:54:00,104.7,104.71,104.7,104.7,44800000.0
2007-04-12 03:55:00,104.7,104.72,104.68,104.69,116400000.0
2007-04-12 03:56:00,104.685,104.69,104.67,104.68,469399998.0
2007-04-12 03:57:00,104.69,104.72,104.69,104.72,55100000.0
2007-04-12 03:58:00,104.72,104.75,104.72,104.75,217100000.0
2007-04-12 03:59:00,104.75,104.76,104.735,104.76,351000001.0
2007-04-12 04:00:00,104.77,104.81,104.75,104.78,360699997.0
2007-04-12 04:01:00,104.78,104.78,104.75,104.75,197299997.0
2007-04-12 04:02:00,104.755,104.77,104.74,104.76,429499994.0
2007-04-12 04:03:00,104.765,104.77,104.74,104.745,269800000.0
2007-04-12 04:04:00,104.74,104.74,104.705,104.71,327800000.0
2007-04-12 04:05:00,104.705,104.71,104.68,104.68,537400003.0
2007-04-12 04:06:00,104.69,104.69,104.67,104.685,395599998.0
2007-04-12 04:07:00,104.68,104.705,104.67,104.7,349199998.0
2007-04-12 04:08:00,104.705,104.72,104.69,104.71,266099998.0
2007-04-12 04:09:00,104.71,104.71,104.665,104.68,266600004.0
2007-04-12 04:10:00,104.69,104.71,104.68,104.71,110600000.0
2007-04-12 04:11:00,104.71,104.73,104.7,104.73,259199999.0
2007-04-12 04:12:00,104.73,104.73,104.68,104.685,186999999.0
2007-04-12 04:13:00,104.68,104.69,104.68,104.68,130200000.0
2007-04-12 04:14:00,104.68,104.695,104.67,104.69,304300004.0
2007-04-12 04:15:00,104.695,104.7,104.69,104.7,69600000.0
2007-04-12 04:16:00,104.7,104.71,104.665,104.695,244400002.0
2007-04-12 04:17:00,104.69,104.71,104.69,104.71,205800002.0
2007-04-12 04:18:00,104.71,104.72,104.7,104.7,151900001.0
2007-04-12 04:19:00,104.705,104.71,104.7,104.71,72400000.0
2007-04-12 04:20:00,104.7,104.71,104.69,104.69,445799999.0
2007-04-12 04:21:00,104.69,104.7,104.69,104.69,63899998.0
2007-04-12 04:22:00,104.69,104.695,104.68,104.69,175000000.0
2007-04-12 04:23:00,104.71,104.71,104.69,104.7,49000001.0
2007-04-12 04:24:00,104.69,104.72,104.69,104.715,163100002.0
2007-04-12 04:25:00,104.71,104.72,104.71,104.71,68000000.0
2007-04-12 04:26:00,104.72,104.72,104.7,104.7,50800000.0
2007-04-12 04:27:00,104.7,104.7,104.66,104.675,154299998.0
2007-04-12 04:28:00,104.675,104.68,104.67,104.67,80100000.0
2007-04-12 04:29:00,104.67,104.7,104.65,104.65,361799999.0
2007-04-12 04:30:00,104.645,104.69,104.64,104.69,231399999.0
2007-04-12 04:31:00,104.685,104.7,104.68,104.7,101600000.0
2007-04-12 04:32:00,104.69,104.69,104.68,104.685,46400000.0
2007-04-12 04:33:00,104.69,104.69,104.68,104.69,40500000.0
2007-04-12 04:34:00,104.68,104.7,104.68,104.68,74799998.0
2007-04-12 04:35:00,104.69,104.69,104.67,104.67,102000000.0
2007-04-12 04:36:00,104.67,104.69,104.665,104.68,58700000.0
2007-04-12 04:37:00,104.69,104.69,104.67,104.69,36900000.0
2007-04-12 04:38:00,104.69,104.69,104.66,104.68,226599998.0
2007-04-12 04:39:00,104.68,104.69,104.68,104.68,106700000.0
2007-04-12 04:40:00,104.69,104.69,104.67,104.69,308500006.0
2007-04-12 04:41:00,104.685,104.7,104.68,104.7,84599998.0
2007-04-12 04:42:00,104.7,104.7,104.7,104.7,14400000.0
2007-04-12 04:43:00,104.7,104.71,104.69,104.69,26400000.0
2007-04-12 04:44:00,104.7,104.71,104.695,104.71,17600000.0
2007-04-12 04:45:00,104.72,104.72,104.72,104.72,2400000.0
2007-04-12 04:46:00,104.71,104.72,104.68,104.7,44500000.0
2007-04-12 04:47:00,104.7,104.7,104.69,104.69,60000000.0
2007-04-12 04:48:00,104.69,104.7,104.69,104.7,57600000.0
2007-04-12 04:49:00,104.7,104.72,104.7,104.71,213499998.0
2007-04-12 04:50:00,104.71,104.71,104.66,104.66,260600000.0
2007-04-12 04:51:00,104.66,104.67,104.66,104.665,74299998.0
2007-04-12 04:52:00,104.67,104.68,104.66,104.67,228499997.0
2007-04-12 04:53:00,104.67,104.69,104.67,104.69,50900000.0
2007-04-12 04:54:00,104.69,104.69,104.67,104.67,176199996.0
2007-04-12 04:55:00,104.68,104.68,104.68,104.68,9600000.0
2007-04-12 04:56:00,104.68,104.7,104.67,104.69,203900000.0
2007-04-12 04:57:00,104.68,104.68,104.66,104.68,237300000.0
2007-04-12 04:58:00,104.67,104.68,104.66,104.66,105900002.0
2007-04-12 04:59:00,104.66,104.67,104.655,104.66,148800001.0
2007-04-12 05:00:00,104.66,104.66,104.66,104.66,22200000.0
2007-04-12 05:01:00,104.66,104.67,104.66,104.66,220899994.0
2007-04-12 05:02:00,104.66,104.67,104.66,104.66,141599997.0
2007-04-12 05:07:00,104.66,104.665,104.66,104.665,125999998.0
2007-04-12 05:08:00,104.665,104.665,104.66,104.665,172700000.0
2007-04-12 05:09:00,104.66,104.66,104.66,104.66,20399999.0
2007-04-12 05:10:00,104.66,104.67,104.66,104.67,49499998.0
2007-04-12 05:11:00,104.67,104.68,104.67,104.67,28000000.0
2007-04-12 05:12:00,104.665,104.68,104.665,104.68,20800000.0
2007-04-12 05:13:00,104.68,104.68,104.67,104.68,14400000.0
2007-04-12 05:14:00,104.68,104.68,104.68,104.68,2400000.0
2007-04-12 05:15:00,104.67,104.68,104.665,104.67,25600000.0
2007-04-12 05:16:00,104.68,104.68,104.665,104.68,35900000.0
2007-04-12 05:17:00,104.68,104.68,104.68,104.68,17500000.0
2007-04-12 05:18:00,104.68,104.69,104.68,104.68,54899999.0
2007-04-12 05:19:00,104.68,104.69,104.645,104.69,139799997.0
2007-04-12 05:20:00,104.68,104.69,104.68,104.68,20000000.0
2007-04-12 05:21:00,104.68,104.68,104.68,104.68,21600000.0
2007-04-12 05:22:00,104.68,104.69,104.675,104.675,50200001.0
2007-04-12 05:23:00,104.68,104.68,104.67,104.68,36399999.0
2007-04-12 05:24:00,104.68,104.68,104.68,104.68,7200000.0
2007-04-12 05:25:00,104.68,104.69,104.68,104.69,63300000.0
2007-04-12 05:26:00,104.675,104.69,104.675,104.69,62999999.0
2007-04-12 05:27:00,104.7,104.7,104.65,104.67,120700000.0
2007-04-12 05:28:00,104.67,104.68,104.67,104.68,35200000.0
2007-04-12 05:29:00,104.68,104.68,104.68,104.68,4800000.0
2007-04-12 05:30:00,104.67,104.68,104.67,104.68,23200000.0
2007-04-12 05:32:00,104.69,104.69,104.68,104.68,15200000.0
2007-04-12 05:33:00,104.67,104.69,104.67,104.68,38200000.0
2007-04-12 05:34:00,104.68,104.69,104.66,104.67,149199997.0
2007-04-12 05:36:00,104.67,104.68,104.67,104.68,20000000.0
2007-04-12 05:37:00,104.68,104.68,104.665,104.665,60000000.0
2007-04-12 05:39:00,104.66,104.67,104.66,104.67,58999999.0
2007-04-12 05:40:00,104.66,104.67,104.65,104.66,98099998.0
2007-04-12 05:41:00,104.66,104.67,104.66,104.66,59099999.0
2007-04-12 05:42:00,104.67,104.69,104.665,104.67,80900000.0
2007-04-12 05:43:00,104.67,104.67,104.67,104.67,5600000.0
2007-04-12 05:44:00,104.67,104.68,104.66,104.67,36799999.0
2007-04-12 05:45:00,104.665,104.67,104.66,104.66,45599999.0
2007-04-12 05:46:00,104.67,104.67,104.66,104.67,24000000.0
2007-04-12 05:47:00,104.66,104.67,104.66,104.66,139100000.0
2007-04-12 05:48:00,104.66,104.66,104.65,104.655,65500002.0
2007-04-12 05:50:00,104.66,104.66,104.655,104.655,80499999.0
2007-04-12 05:51:00,104.66,104.66,104.66,104.66,43800000.0
2007-04-12 05:52:00,104.67,104.67,104.66,104.66,105299996.0
2007-04-12 05:53:00,104.67,104.67,104.66,104.66,139799996.0
2007-04-12 05:54:00,104.66,104.66,104.66,104.66,111700000.0
2007-04-12 05:55:00,104.67,104.67,104.655,104.66,122899999.0
2007-04-12 05:56:00,104.66,104.66,104.65,104.65,125099996.0
2007-04-12 05:57:00,104.66,104.66,104.66,104.66,122299998.0
2007-04-12 05:58:00,104.665,104.665,104.66,104.66,35099999.0
2007-04-12 05:59:00,104.66,104.67,104.65,104.67,174800000.0
2007-04-12 06:00:00,104.67,104.67,104.64,104.64,237500001.0
2007-04-12 06:01:00,104.645,104.65,104.63,104.64,261199997.0
2007-04-12 06:02:00,104.64,104.65,104.63,104.64,129999998.0
2007-04-12 06:03:00,104.64,104.65,104.635,104.65,102100000.0
2007-04-12 06:04:00,104.645,104.65,104.64,104.65,166599999.0
2007-04-12 06:05:00,104.65,104.66,104.64,104.65,177500001.0
2007-04-12 06:06:00,104.64,104.64,104.62,104.62,40600000.0
2007-04-12 06:07:00,104.62,104.62,104.61,104.615,60000000.0
2007-04-12 06:08:00,104.62,104.63,104.61,104.63,64299999.0
2007-04-12 06:09:00,104.62,104.63,104.62,104.62,53300000.0
2007-04-12 06:10:00,104.63,104.63,104.61,104.63,52699999.0
2007-04-12 06:11:00,104.62,104.62,104.61,104.61,60600000.0
2007-04-12 06:12:00,104.6,104.61,104.59,104.6,124700001.0
2007-04-12 06:13:00,104.62,104.63,104.6,104.63,57000000.0
2007-04-12 06:14:00,104.625,104.64,104.62,104.63,66300001.0
2007-04-12 06:15:00,104.63,104.64,104.63,104.64,36400000.0
2007-04-12 06:17:00,104.64,104.64,104.64,104.64,20000000.0
2007-04-12 06:18:00,104.65,104.65,104.65,104.65,28700000.0
2007-04-12 06:19:00,104.65,104.66,104.65,104.66,122800000.0
2007-04-12 06:20:00,104.67,104.67,104.67,104.67,12800000.0
2007-04-12 06:22:00,104.67,104.67,104.67,104.67,3200000.0
2007-04-12 06:23:00,104.67,104.67,104.67,104.67,32000000.0
2007-04-12 06:24:00,104.67,104.67,104.67,104.67,3200000.0
2007-04-12 06:25:00,104.66,104.66,104.66,104.66,2400000.0
2007-04-12 06:26:00,104.66,104.69,104.66,104.69,116399998.0
2007-04-12 06:27:00,104.69,104.7,104.69,104.69,157000000.0
2007-04-12 06:28:00,104.69,104.69,104.69,104.69,50900000.0
2007-04-12 06:29:00,104.69,104.69,104.69,104.69,18400000.0
2007-04-12 06:30:00,104.69,104.69,104.675,104.69,81699998.0
2007-04-12 06:31:00,104.68,104.68,104.68,104.68,12700000.0
2007-04-12 06:32:00,104.68,104.68,104.66,104.66,122300000.0
2007-04-12 06:33:00,104.66,104.67,104.66,104.67,20800000.0
2007-04-12 06:35:00,104.665,104.67,104.66,104.67,39200000.0
2007-04-12 06:36:00,104.68,104.68,104.67,104.67,79300000.0
2007-04-12 06:37:00,104.66,104.67,104.66,104.67,35099998.0
2007-04-12 06:39:00,104.68,104.69,104.675,104.69,12800000.0
2007-04-12 06:40:00,104.69,104.7,104.67,104.7,86100000.0
2007-04-12 06:41:00,104.69,104.7,104.67,104.69,106100000.0
2007-04-12 06:42:00,104.7,104.7,104.67,104.69,58699999.0
2007-04-12 06:43:00,104.69,104.69,104.685,104.685,12800000.0
2007-04-12 06:44:00,104.69,104.71,104.68,104.71,145099999.0
2007-04-12 06:45:00,104.7,104.73,104.69,104.71,168100000.0
2007-04-12 06:46:00,104.71,104.72,104.705,104.72,47100000.0
2007-04-12 06:47:00,104.73,104.73,104.72,104.72,119500000.0
2007-04-12 06:48:00,104.73,104.73,104.69,104.71,110400000.0
2007-04-12 06:49:00,104.72,104.72,104.71,104.71,12800000.0
2007-04-12 06:50:00,104.72,104.72,104.7,104.7,26400000.0
2007-04-12 06:51:00,104.69,104.71,104.665,104.71,69099999.0
2007-04-12 06:52:00,104.71,104.72,104.7,104.71,70699999.0
2007-04-12 06:53:00,104.71,104.71,104.69,104.71,122800000.0
2007-04-12 06:54:00,104.71,104.71,104.7,104.71,48100001.0
2007-04-12 06:55:00,104.71,104.71,104.7,104.71,50999999.0
2007-04-12 06:56:00,104.7,104.71,104.69,104.69,83200000.0
2007-04-12 06:57:00,104.7,104.7,104.7,104.7,25300000.0
2007-04-12 06:58:00,104.71,104.72,104.71,104.71,82500000.0
2007-04-12 06:59:00,104.71,104.72,104.71,104.71,23200000.0
2007-04-12 07:00:00,104.71,104.72,104.7,104.7,245100004.0
2007-04-12 07:01:00,104.71,104.71,104.7,104.7,53900001.0
2007-04-12 07:02:00,104.7,104.71,104.69,104.69,155900000.0
2007-04-12 07:04:00,104.7,104.71,104.69,104.71,106300000.0
2007-04-12 07:05:00,104.71,104.72,104.7,104.71,50400000.0
2007-04-12 07:06:00,104.72,104.72,104.72,104.72,4800000.0
2007-04-12 07:07:00,104.71,104.72,104.71,104.71,43200000.0
2007-04-12 07:08:00,104.71,104.72,104.7,104.72,199700000.0
2007-04-12 07:09:00,104.73,104.73,104.695,104.71,134500000.0
2007-04-12 07:10:00,104.71,104.72,104.7,104.72,107900001.0
2007-04-12 07:11:00,104.715,104.72,104.71,104.71,240300006.0
2007-04-12 07:12:00,104.71,104.72,104.71,104.72,51700000.0
2007-04-12 07:13:00,104.71,104.71,104.69,104.7,119300000.0
2007-04-12 07:14:00,104.7,104.71,104.7,104.71,4800000.0
2007-04-12 07:15:00,104.71,104.71,104.7,104.71,205800000.0
2007-04-12 07:16:00,104.71,104.71,104.695,104.71,40200000.0
2007-04-12 07:17:00,104.71,104.71,104.71,104.71,4800000.0
2007-04-12 07:18:00,104.71,104.71,104.7,104.7,15700000.0
2007-04-12 07:19:00,104.7,104.7,104.69,104.7,51900000.0
2007-04-12 07:20:00,104.71,104.71,104.67,104.68,127799998.0
2007-04-12 07:21:00,104.68,104.685,104.67,104.68,211099998.0
2007-04-12 07:22:00,104.68,104.69,104.65,104.685,220500000.0
2007-04-12 07:23:00,104.67,104.695,104.67,104.695,266399999.0
2007-04-12 07:24:00,104.695,104.695,104.675,104.68,269400004.0
2007-04-12 07:25:00,104.69,104.7,104.68,104.69,154099999.0
2007-04-12 07:26:00,104.69,104.7,104.66,104.675,409300001.0
2007-04-12 07:27:00,104.68,104.69,104.67,104.68,98400000.0
2007-04-12 07:28:00,104.68,104.69,104.66,104.67,410900003.0
2007-04-12 07:29:00,104.67,104.68,104.66,104.66,383699987.0
2007-04-12 07:30:00,104.66,104.67,104.66,104.66,155699998.0
2007-04-12 07:31:00,104.66,104.67,104.65,104.66,324400005.0
2007-04-12 07:32:00,104.66,104.67,104.64,104.66,393000000.0
2007-04-12 07:33:00,104.65,104.65,104.65,104.65,262599999.0
2007-04-12 07:34:00,104.655,104.67,104.65,104.67,149299999.0
2007-04-12 07:35:00,104.67,104.68,104.65,104.65,314199999.0
2007-04-12 07:36:00,104.66,104.67,104.65,104.66,106899999.0
2007-04-12 07:37:00,104.66,104.66,104.65,104.65,117300000.0
2007-04-12 07:38:00,104.645,104.645,104.645,104.645,18299999.0
2007-04-12 07:40:00,104.65,104.65,104.65,104.65,137100000.0
2007-04-12 07:41:00,104.66,104.66,104.66,104.66,66899998.0
2007-04-12 07:42:00,104.66,104.66,104.65,104.66,161900000.0
2007-04-12 07:43:00,104.67,104.68,104.665,104.67,45600000.0
2007-04-12 07:44:00,104.67,104.68,104.67,104.67,36800000.0
2007-04-12 07:45:00,104.665,104.665,104.64,104.65,268499999.0
2007-04-12 07:47:00,104.65,104.65,104.64,104.65,135600000.0
2007-04-12 07:48:00,104.66,104.66,104.65,104.66,74500000.0
2007-04-12 07:49:00,104.65,104.65,104.63,104.64,220400001.0
2007-04-12 07:50:00,104.64,104.64,104.6,104.62,156099998.0
2007-04-12 07:51:00,104.62,104.62,104.6,104.61,178799997.0
2007-04-12 07:52:00,104.62,104.63,104.61,104.63,75999999.0
2007-04-12 07:53:00,104.63,104.65,104.63,104.65,72400000.0
2007-04-12 07:54:00,104.65,104.66,104.65,104.66,126199998.0
2007-04-12 07:55:00,104.66,104.68,104.66,104.67,57200000.0
2007-04-12 07:56:00,104.67,104.67,104.65,104.66,149100000.0
2007-04-12 07:57:00,104.66,104.66,104.64,104.64,84799999.0
2007-04-12 07:58:00,104.64,104.67,104.64,104.67,150499997.0
2007-04-12 07:59:00,104.67,104.68,104.66,104.68,83100000.0
2007-04-12 08:00:00,104.67,104.67,104.66,104.66,155100000.0
2007-04-12 08:01:00,104.65,104.67,104.645,104.645,98999999.0
2007-04-12 08:02:00,104.65,104.655,104.63,104.645,287399994.0
2007-04-12 08:03:00,104.64,104.645,104.62,104.63,248499996.0
2007-04-12 08:04:00,104.63,104.635,104.59,104.59,271900000.0
2007-04-12 08:05:00,104.59,104.6,104.57,104.57,458099989.0
2007-04-12 08:06:00,104.58,104.58,104.57,104.58,310699995.0
2007-04-12 08:07:00,104.58,104.61,104.58,104.59,233000000.0
2007-04-12 08:08:00,104.59,104.6,104.56,104.57,251700002.0
2007-04-12 08:09:00,104.57,104.58,104.54,104.575,627299996.0
2007-04-12 08:10:00,104.57,104.6,104.57,104.59,264400005.0
2007-04-12 08:11:00,104.59,104.6,104.57,104.6,103699998.0
2007-04-12 08:12:00,104.585,104.61,104.56,104.57,324800002.0
2007-04-12 08:13:00,104.565,104.57,104.56,104.57,121200000.0
2007-04-12 08:14:00,104.56,104.57,104.53,104.57,193400001.0
2007-04-12 08:15:00,104.56,104.57,104.54,104.55,69800000.0
2007-04-12 08:16:00,104.55,104.55,104.54,104.54,37599999.0
2007-04-12 08:17:00,104.54,104.55,104.51,104.53,123199999.0
2007-04-12 08:18:00,104.54,104.57,104.52,104.56,113800001.0
2007-04-12 08:19:00,104.56,104.57,104.56,104.57,8800000.0
2007-04-12 08:20:00,104.56,104.56,104.54,104.54,120900002.0
2007-04-12 08:21:00,104.55,104.55,104.52,104.53,361800007.0
2007-04-12 08:22:00,104.54,104.55,104.535,104.55,180200003.0
2007-04-12 08:23:00,104.55,104.56,104.55,104.56,205400005.0
2007-04-12 08:24:00,104.55,104.56,104.55,104.55,232200003.0
2007-04-12 08:25:00,104.55,104.575,104.535,104.575,315100006.0
2007-04-12 08:26:00,104.575,104.64,104.57,104.63,477900002.0
2007-04-12 08:27:00,104.625,104.65,104.615,104.64,125100000.0
2007-04-12 08:28:00,104.63,104.64,104.61,104.63,61600000.0
2007-04-12 08:29:00,104.64,104.65,104.63,104.65,35200000.0
2007-04-12 08:30:00,104.64,104.65,104.635,104.65,38100000.0
2007-04-12 08:31:00,104.64,104.64,104.62,104.62,105200001.0
2007-04-12 08:32:00,104.62,104.62,104.62,104.62,4800000.0
2007-04-12 08:33:00,104.62,104.63,104.61,104.63,56000000.0
2007-04-12 08:34:00,104.62,104.65,104.62,104.63,96100001.0
2007-04-12 08:35:00,104.65,104.67,104.64,104.66,94000001.0
2007-04-12 08:36:00,104.65,104.65,104.63,104.635,336300000.0
2007-04-12 08:37:00,104.635,104.64,104.62,104.625,86900000.0
2007-04-12 08:38:00,104.62,104.62,104.62,104.62,50400000.0
2007-04-12 08:39:00,104.62,104.63,104.62,104.63,114700000.0
2007-04-12 08:41:00,104.63,104.66,104.62,104.65,163700000.0
2007-04-12 08:42:00,104.65,104.65,104.63,104.65,153200000.0
2007-04-12 08:43:00,104.66,104.66,104.63,104.64,169300001.0
2007-04-12 08:44:00,104.64,104.65,104.61,104.62,233600005.0
2007-04-12 08:45:00,104.615,104.615,104.59,104.605,380400002.0
2007-04-12 08:46:00,104.61,104.61,104.59,104.6,245200008.0
2007-04-12 08:47:00,104.6,104.6,104.58,104.6,180000001.0
2007-04-12 08:48:00,104.59,104.6,104.59,104.6,99499999.0
2007-04-12 08:49:00,104.6,104.61,104.59,104.59,139800000.0
2007-04-12 08:50:00,104.59,104.6,104.57,104.585,193700001.0
2007-04-12 08:51:00,104.58,104.62,104.58,104.62,364100001.0
2007-04-12 08:52:00,104.62,104.63,104.595,104.595,317400004.0
2007-04-12 08:53:00,104.58,104.61,104.58,104.61,723100002.0
2007-04-12 08:54:00,104.62,104.625,104.61,104.62,279800002.0
2007-04-12 08:55:00,104.62,104.62,104.6,104.6,325099998.0
2007-04-12 08:56:00,104.61,104.61,104.59,104.59,133500001.0
2007-04-12 08:57:00,104.6,104.62,104.59,104.62,264699998.0
2007-04-12 08:58:00,104.615,104.63,104.61,104.62,223899994.0
2007-04-12 08:59:00,104.62,104.62,104.58,104.58,169900001.0
2007-04-12 09:00:00,104.59,104.59,104.56,104.565,247100002.0
2007-04-12 09:01:00,104.57,104.57,104.55,104.57,322700001.0
2007-04-12 09:02:00,104.56,104.575,104.55,104.565,346700003.0
2007-04-12 09:03:00,104.57,104.61,104.57,104.61,332699998.0
2007-04-12 09:04:00,104.61,104.63,104.61,104.62,181199995.0
2007-04-12 09:05:00,104.62,104.67,104.61,104.67,409799993.0
2007-04-12 09:06:00,104.67,104.68,104.63,104.65,441200005.0
2007-04-12 09:07:00,104.65,104.69,104.65,104.68,429499999.0
2007-04-12 09:08:00,104.67,104.69,104.66,104.67,202899998.0
2007-04-12 09:09:00,104.67,104.675,104.66,104.67,78300000.0
2007-04-12 09:10:00,104.67,104.675,104.66,104.66,114900000.0
2007-04-12 09:11:00,104.66,104.67,104.65,104.65,583500003.0
2007-04-12 09:12:00,104.66,104.68,104.63,104.67,746500008.0
2007-04-12 09:13:00,104.66,104.68,104.645,104.65,342900001.0
2007-04-12 09:14:00,104.67,104.68,104.62,104.64,361200000.0
2007-04-12 09:15:00,104.64,104.66,104.605,104.66,157999999.0
2007-04-12 09:16:00,104.66,104.66,104.61,104.65,445299995.0
2007-04-12 09:17:00,104.645,104.66,104.64,104.65,288100001.0
2007-04-12 09:18:00,104.65,104.68,104.65,104.68,460299996.0
2007-04-12 09:19:00,104.68,104.69,104.67,104.68,226100001.0
2007-04-12 09:20:00,104.69,104.69,104.67,104.67,333200003.0
2007-04-12 09:21:00,104.67,104.67,104.66,104.66,282200000.0
2007-04-12 09:22:00,104.66,104.68,104.65,104.67,192000001.0
2007-04-12 09:23:00,104.68,104.68,104.67,104.67,185700000.0
2007-04-12 09:24:00,104.67,104.67,104.665,104.67,19900001.0
2007-04-12 09:26:00,104.67,104.67,104.67,104.67,40500000.0
2007-04-12 09:27:00,104.66,104.66,104.645,104.65,35500000.0
2007-04-12 09:28:00,104.645,104.65,104.64,104.65,70400000.0
2007-04-12 09:29:00,104.64,104.65,104.625,104.625,16100000.0
2007-04-12 09:30:00,104.63,104.66,104.62,104.63,198800001.0
2007-04-12 09:31:00,104.625,104.68,104.625,104.65,203199993.0
2007-04-12 09:32:00,104.65,104.69,104.65,104.68,132099994.0
2007-04-12 09:33:00,104.67,104.68,104.67,104.68,1600000.0
2007-04-12 09:34:00,104.67,104.67,104.64,104.65,194000001.0
2007-04-12 09:35:00,104.65,104.65,104.62,104.62,280900001.0
2007-04-12 09:36:00,104.63,104.63,104.62,104.63,222400002.0
2007-04-12 09:37:00,104.63,104.63,104.61,104.61,157200002.0
2007-04-12 09:38:00,104.61,104.61,104.61,104.61,70200000.0
2007-04-12 09:39:00,104.6,104.6,104.585,104.6,125599999.0
2007-04-12 09:40:00,104.6,104.6,104.535,104.59,282500000.0
2007-04-12 09:41:00,104.59,104.61,104.58,104.59,228000000.0
2007-04-12 09:42:00,104.59,104.6,104.575,104.595,377800002.0
2007-04-12 09:43:00,104.61,104.61,104.58,104.6,136500001.0
2007-04-12 09:44:00,104.61,104.62,104.59,104.61,155000000.0
2007-04-12 09:45:00,104.62,104.63,104.59,104.63,160699996.0
2007-04-12 09:46:00,104.63,104.67,104.63,104.665,335599996.0
2007-04-12 09:47:00,104.67,104.69,104.655,104.66,816700003.0
2007-04-12 09:48:00,104.66,104.66,104.63,104.63,322499999.0
2007-04-12 09:49:00,104.615,104.64,104.615,104.63,129700000.0
2007-04-12 09:50:00,104.64,104.64,104.62,104.62,281799999.0
2007-04-12 09:51:00,104.625,104.625,104.59,104.61,189100003.0
2007-04-12 09:52:00,104.61,104.61,104.555,104.555,237300002.0
2007-04-12 09:53:00,104.59,104.68,104.555,104.655,484099996.0
2007-04-12 09:54:00,104.635,104.68,104.635,104.67,320800000.0
2007-04-12 09:55:00,104.68,104.69,104.68,104.68,208300001.0
2007-04-12 09:56:00,104.68,104.68,104.67,104.67,382000002.0
2007-04-12 09:57:00,104.67,104.68,104.665,104.665,329300000.0
2007-04-12 09:58:00,104.67,104.68,104.645,104.65,346999999.0
2007-04-12 09:59:00,104.64,104.65,104.605,104.62,586600001.0
2007-04-12 10:00:00,104.63,104.63,104.6,104.62,307200001.0
2007-04-12 10:01:00,104.63,104.64,104.59,104.63,419499998.0
2007-04-12 10:02:00,104.63,104.65,104.63,104.64,126900002.0
2007-04-12 10:03:00,104.65,104.66,104.64,104.65,52100000.0
2007-04-12 10:04:00,104.66,104.66,104.64,104.66,167800000.0
2007-04-12 10:05:00,104.65,104.68,104.65,104.67,155600000.0
2007-04-12 10:06:00,104.67,104.68,104.64,104.66,572899995.0
2007-04-12 10:07:00,104.66,104.67,104.64,104.67,279300001.0
2007-04-12 10:08:00,104.665,104.68,104.655,104.67,191200000.0
2007-04-12 10:09:00,104.67,104.68,104.665,104.68,109099999.0
2007-04-12 10:10:00,104.675,104.68,104.65,104.665,119100000.0
2007-04-12 10:11:00,104.66,104.67,104.65,104.66,71099999.0
2007-04-12 10:12:00,104.65,104.665,104.64,104.665,400200003.0
2007-04-12 10:13:00,104.665,104.67,104.65,104.66,395399999.0
2007-04-12 10:14:00,104.665,104.67,104.61,104.63,291800002.0
2007-04-12 10:15:00,104.625,104.63,104.58,104.61,497099993.0
2007-04-12 10:16:00,104.62,104.64,104.6,104.63,210199998.0
2007-04-12 10:17:00,104.62,104.63,104.605,104.61,168899998.0
2007-04-12 10:18:00,104.62,104.63,104.61,104.61,159599996.0
2007-04-12 10:19:00,104.61,104.62,104.59,104.6,472400000.0
2007-04-12 10:20:00,104.6,104.61,104.59,104.6,125400000.0
2007-04-12 10:21:00,104.6,104.64,104.6,104.61,339699996.0
2007-04-12 10:22:00,104.61,104.61,104.6,104.6,143200000.0
2007-04-12 10:23:00,104.61,104.62,104.59,104.62,131799998.0
2007-04-12 10:24:00,104.62,104.62,104.6,104.6,74300000.0
2007-04-12 10:25:00,104.6,104.615,104.58,104.615,139999997.0
2007-04-12 10:26:00,104.615,104.65,104.615,104.64,153200001.0
2007-04-12 10:27:00,104.65,104.67,104.64,104.65,164600001.0
2007-04-12 10:28:00,104.65,104.65,104.625,104.65,371099998.0
2007-04-12 10:29:00,104.64,104.65,104.62,104.62,159799995.0
2007-04-12 10:30:00,104.63,104.655,104.615,104.655,308500001.0
2007-04-12 10:31:00,104.66,104.68,104.65,104.65,138800000.0
2007-04-12 10:32:00,104.66,104.66,104.63,104.64,209599998.0
2007-04-12 10:33:00,104.65,104.65,104.64,104.64,35900000.0
2007-04-12 10:34:00,104.63,104.65,104.62,104.625,277500004.0
2007-04-12 10:35:00,104.625,104.64,104.62,104.64,125200001.0
2007-04-12 10:36:00,104.64,104.66,104.63,104.65,162500000.0
2007-04-12 10:37:00,104.65,104.65,104.64,104.645,115400000.0
2007-04-12 10:38:00,104.645,104.65,104.64,104.65,44599999.0
2007-04-12 10:39:00,104.65,104.66,104.63,104.655,137999998.0
2007-04-12 10:40:00,104.655,104.69,104.65,104.69,137000000.0
2007-04-12 10:41:00,104.7,104.72,104.69,104.71,230000001.0
2007-04-12 10:42:00,104.71,104.72,104.705,104.72,20000000.0
2007-04-12 10:43:00,104.71,104.71,104.705,104.71,80599999.0
2007-04-12 10:44:00,104.71,104.72,104.7,104.7,155800002.0
2007-04-12 10:45:00,104.7,104.7,104.695,104.695,31900000.0
2007-04-12 10:46:00,104.69,104.7,104.66,104.69,336000004.0
2007-04-12 10:47:00,104.69,104.69,104.665,104.67,194800000.0
2007-04-12 10:48:00,104.67,104.7,104.665,104.68,333200002.0
2007-04-12 10:49:00,104.68,104.72,104.66,104.69,950100000.0
2007-04-12 10:50:00,104.69,104.69,104.655,104.68,357600003.0
2007-04-12 10:51:00,104.68,104.68,104.66,104.68,342700002.0
2007-04-12 10:52:00,104.665,104.68,104.65,104.65,169300003.0
2007-04-12 10:53:00,104.67,104.68,104.64,104.64,484500002.0
2007-04-12 10:54:00,104.64,104.66,104.64,104.66,256900000.0
2007-04-12 10:55:00,104.66,104.66,104.615,104.63,543200004.0
2007-04-12 10:56:00,104.64,104.65,104.615,104.65,221899999.0
2007-04-12 10:57:00,104.65,104.68,104.65,104.68,220700001.0
2007-04-12 10:58:00,104.68,104.69,104.67,104.68,70800000.0
2007-04-12 10:59:00,104.68,104.69,104.665,104.67,143700000.0
2007-04-12 11:00:00,104.67,104.69,104.66,104.665,279800000.0
2007-04-12 11:01:00,104.66,104.67,104.645,104.66,329899996.0
2007-04-12 11:02:00,104.68,104.69,104.68,104.69,134199998.0
2007-04-12 11:03:00,104.69,104.69,104.66,104.66,278799997.0
2007-04-12 11:04:00,104.66,104.67,104.66,104.66,85400000.0
2007-04-12 11:05:00,104.66,104.67,104.65,104.67,180699999.0
2007-04-12 11:06:00,104.67,104.68,104.67,104.68,96300000.0
2007-04-12 11:07:00,104.67,104.69,104.67,104.68,138299999.0
2007-04-12 11:08:00,104.69,104.71,104.69,104.695,114400001.0
2007-04-12 11:09:00,104.7,104.75,104.69,104.735,459699998.0
2007-04-12 11:10:00,104.74,104.77,104.72,104.75,250599999.0
2007-04-12 11:11:00,104.75,104.76,104.735,104.735,126200000.0
2007-04-12 11:12:00,104.735,104.77,104.72,104.76,260000001.0
2007-04-12 11:13:00,104.76,104.79,104.755,104.78,195299998.0
2007-04-12 11:14:00,104.775,104.79,104.76,104.78,193499997.0
2007-04-12 11:15:00,104.78,104.79,104.775,104.78,15200000.0
2007-04-12 11:16:00,104.79,104.79,104.745,104.79,362499999.0
2007-04-12 11:17:00,104.785,104.79,104.75,104.75,130899998.0
2007-04-12 11:18:00,104.75,104.78,104.74,104.755,132599999.0
2007-04-12 11:19:00,104.75,104.75,104.73,104.74,60000000.0
2007-04-12 11:20:00,104.735,104.77,104.735,104.76,111300000.0
2007-04-12 11:21:00,104.75,104.76,104.75,104.76,54100000.0
2007-04-12 11:22:00,104.76,104.78,104.76,104.76,145000000.0
2007-04-12 11:23:00,104.77,104.77,104.74,104.77,480700002.0
2007-04-12 11:24:00,104.77,104.77,104.74,104.75,243099999.0
2007-04-12 11:25:00,104.75,104.76,104.72,104.72,52700000.0
2007-04-12 11:26:00,104.76,104.76,104.74,104.745,110200001.0
2007-04-12 11:27:00,104.76,104.76,104.74,104.74,182899999.0
2007-04-12 11:28:00,104.76,104.76,104.735,104.75,151700000.0
2007-04-12 11:29:00,104.75,104.75,104.73,104.75,110899999.0
2007-04-12 11:30:00,104.74,104.75,104.735,104.75,11300000.0
2007-04-12 11:31:00,104.745,104.76,104.705,104.75,196800000.0
2007-04-12 11:32:00,104.75,104.75,104.75,104.75,2400000.0
2007-04-12 11:33:00,104.74,104.75,104.73,104.73,93599998.0
2007-04-12 11:34:00,104.74,104.74,104.725,104.725,258799999.0
2007-04-12 11:35:00,104.71,104.75,104.71,104.73,294000002.0
2007-04-12 11:36:00,104.74,104.75,104.73,104.75,351200002.0
2007-04-12 11:37:00,104.76,104.76,104.74,104.75,75000000.0
2007-04-12 11:38:00,104.75,104.76,104.74,104.76,216600000.0
2007-04-12 11:39:00,104.74,104.76,104.74,104.76,121900000.0
2007-04-12 11:40:00,104.74,104.78,104.74,104.78,90900000.0
2007-04-12 11:41:00,104.77,104.79,104.76,104.79,235400002.0
2007-04-12 11:42:00,104.78,104.78,104.76,104.77,364900001.0
2007-04-12 11:43:00,104.77,104.79,104.77,104.77,186300001.0
2007-04-12 11:44:00,104.77,104.78,104.77,104.775,287800001.0
2007-04-12 11:45:00,104.78,104.79,104.78,104.79,184500001.0
2007-04-12 11:46:00,104.79,104.79,104.75,104.77,249500003.0
2007-04-12 11:47:00,104.77,104.77,104.74,104.76,118200000.0
2007-04-12 11:48:00,104.75,104.76,104.74,104.75,377899996.0
2007-04-12 11:49:00,104.74,104.74,104.74,104.74,67800000.0
2007-04-12 11:50:00,104.74,104.75,104.74,104.74,109400000.0
2007-04-12 11:51:00,104.76,104.76,104.725,104.725,45600000.0
2007-04-12 11:52:00,104.75,104.76,104.725,104.725,56000000.0
2007-04-12 11:53:00,104.72,104.74,104.72,104.725,102699999.0
2007-04-12 11:54:00,104.74,104.74,104.7,104.73,266400000.0
2007-04-12 11:55:00,104.73,104.73,104.71,104.72,385499998.0
2007-04-12 11:56:00,104.72,104.75,104.71,104.75,286399999.0
2007-04-12 11:57:00,104.75,104.75,104.705,104.73,315100002.0
2007-04-12 11:58:00,104.72,104.72,104.71,104.72,174700001.0
2007-04-12 11:59:00,104.71,104.76,104.7,104.76,210800003.0
2007-04-12 12:00:00,104.75,104.78,104.75,104.77,257100000.0
2007-04-12 12:01:00,104.77,104.78,104.755,104.76,90200000.0
2007-04-12 12:02:00,104.76,104.77,104.74,104.745,83099999.0
2007-04-12 12:03:00,104.74,104.77,104.74,104.76,28800000.0
2007-04-12 12:05:00,104.75,104.75,104.73,104.735,153599998.0
2007-04-12 12:06:00,104.74,104.74,104.74,104.74,2400000.0
2007-04-12 12:07:00,104.74,104.75,104.73,104.75,65499999.0
2007-04-12 12:08:00,104.75,104.75,104.72,104.74,65600000.0
2007-04-12 12:09:00,104.73,104.75,104.73,104.75,118000000.0
2007-04-12 12:10:00,104.76,104.76,104.745,104.75,30900000.0
2007-04-12 12:11:00,104.76,104.76,104.76,104.76,16000000.0
2007-04-12 12:12:00,104.76,104.77,104.755,104.77,67099999.0
2007-04-12 12:13:00,104.79,104.81,104.79,104.81,178200000.0
2007-04-12 12:14:00,104.805,104.83,104.805,104.82,322900002.0
2007-04-12 12:15:00,104.83,104.83,104.8,104.8,285300000.0
2007-04-12 12:16:00,104.8,104.81,104.8,104.8,178500000.0
2007-04-12 12:17:00,104.805,104.84,104.79,104.8,329199999.0
2007-04-12 12:18:00,104.81,104.88,104.81,104.88,235099999.0
2007-04-12 12:19:00,104.88,104.88,104.83,104.84,145199999.0
2007-04-12 12:20:00,104.83,104.95,104.83,104.92,878800002.0
2007-04-12 12:21:00,104.91,104.93,104.87,104.93,311200003.0
2007-04-12 12:22:00,104.91,104.94,104.9,104.915,437300001.0
2007-04-12 12:23:00,104.92,104.945,104.885,104.9,389200002.0
2007-04-12 12:24:00,104.9,104.91,104.88,104.88,263900000.0
2007-04-12 12:25:00,104.88,104.89,104.855,104.88,433200003.0
2007-04-12 12:26:00,104.88,104.88,104.86,104.86,615400002.0
2007-04-12 12:27:00,104.86,104.87,104.83,104.84,356000002.0
2007-04-12 12:28:00,104.85,104.87,104.835,104.87,408800001.0
2007-04-12 12:29:00,104.87,104.88,104.87,104.88,168800000.0
2007-04-12 12:30:00,104.88,104.94,104.88,104.93,405600000.0
2007-04-12 12:31:00,104.925,104.925,104.885,104.89,684200000.0
2007-04-12 12:32:00,104.9,104.9,104.885,104.9,113200000.0
2007-04-12 12:33:00,104.9,104.9,104.88,104.88,150000000.0
2007-04-12 12:34:00,104.88,104.88,104.87,104.87,128999999.0
2007-04-12 12:35:00,104.87,104.88,104.86,104.86,192000000.0
2007-04-12 12:36:00,104.86,104.86,104.85,104.86,101600000.0
2007-04-12 12:37:00,104.86,104.86,104.85,104.85,100300000.0
2007-04-12 12:38:00,104.855,104.87,104.85,104.87,216800001.0
2007-04-12 12:39:00,104.87,104.88,104.86,104.86,191800001.0
2007-04-12 12:40:00,104.87,104.89,104.87,104.87,138800002.0
2007-04-12 12:41:00,104.87,104.88,104.86,104.865,367900007.0
2007-04-12 12:42:00,104.86,104.86,104.84,104.85,274300004.0
2007-04-12 12:43:00,104.86,104.87,104.86,104.86,200200000.0
2007-04-12 12:44:00,104.87,104.89,104.86,104.89,223100000.0
2007-04-12 12:45:00,104.9,104.9,104.885,104.89,134600000.0
2007-04-12 12:46:00,104.88,104.88,104.87,104.87,250600006.0
2007-04-12 12:47:00,104.88,104.88,104.88,104.88,212300000.0
2007-04-12 12:48:00,104.89,104.89,104.88,104.88,42200000.0
2007-04-12 12:49:00,104.88,104.9,104.86,104.895,361600002.0
2007-04-12 12:50:00,104.875,104.9,104.875,104.89,152299998.0
2007-04-12 12:51:00,104.89,104.91,104.89,104.9,113500000.0
2007-04-12 12:52:00,104.89,104.9,104.875,104.9,40800000.0
2007-04-12 12:53:00,104.9,104.91,104.9,104.91,72500000.0
2007-04-12 12:54:00,104.91,104.92,104.9,104.92,236800000.0
2007-04-12 12:55:00,104.92,104.95,104.8,104.92,276700000.0
2007-04-12 12:56:00,104.92,104.94,104.915,104.93,310300001.0
2007-04-12 12:57:00,104.94,104.96,104.92,104.925,252800000.0
2007-04-12 12:58:00,104.925,104.93,104.91,104.92,93200000.0
2007-04-12 12:59:00,104.93,104.93,104.91,104.91,266000000.0
2007-04-12 13:00:00,104.91,104.93,104.79,104.92,288900000.0
2007-04-12 13:01:00,104.92,104.93,104.9,104.9,157900001.0
2007-04-12 13:02:00,104.9,104.94,104.9,104.94,160400000.0
2007-04-12 13:03:00,104.94,104.94,104.94,104.94,63200000.0
2007-04-12 13:04:00,104.94,104.95,104.94,104.95,31200000.0
2007-04-12 13:05:00,104.94,104.95,104.94,104.94,14400000.0
2007-04-12 13:07:00,104.94,104.94,104.92,104.93,59900000.0
2007-04-12 13:08:00,104.94,104.94,104.92,104.92,221500003.0
2007-04-12 13:09:00,104.925,104.95,104.91,104.93,354700000.0
2007-04-12 13:10:00,104.93,104.94,104.93,104.93,45400000.0
2007-04-12 13:11:00,104.94,104.94,104.93,104.93,28800000.0
2007-04-12 13:12:00,104.93,104.93,104.92,104.92,156400000.0
2007-04-12 13:13:00,104.905,104.95,104.905,104.935,142200001.0
2007-04-12 13:14:00,104.92,104.93,104.9,104.9,200100000.0
2007-04-12 13:15:00,104.89,104.9,104.87,104.88,312400001.0
2007-04-12 13:16:00,104.88,104.9,104.88,104.9,60000000.0
2007-04-12 13:17:00,104.89,104.9,104.88,104.9,120300000.0
2007-04-12 13:18:00,104.9,104.9,104.9,104.9,4000000.0
2007-04-12 13:19:00,104.9,104.9,104.89,104.89,73599999.0
2007-04-12 13:20:00,104.89,104.89,104.88,104.88,82400001.0
2007-04-12 13:21:00,104.88,104.89,104.865,104.89,118899999.0
2007-04-12 13:22:00,104.89,104.89,104.88,104.89,162700000.0
2007-04-12 13:23:00,104.88,104.88,104.855,104.88,243499999.0
2007-04-12 13:24:00,104.88,104.9,104.88,104.89,122800000.0
2007-04-12 13:25:00,104.875,104.89,104.875,104.89,27900000.0
2007-04-12 13:26:00,104.9,104.9,104.875,104.885,124699998.0
2007-04-12 13:27:00,104.89,104.89,104.88,104.88,84500000.0
2007-04-12 13:28:00,104.88,104.89,104.88,104.88,247400000.0
2007-04-12 13:29:00,104.88,104.88,104.87,104.88,265700006.0
2007-04-12 13:30:00,104.88,104.89,104.88,104.89,175400000.0
2007-04-12 13:31:00,104.89,104.89,104.88,104.89,287300000.0
2007-04-12 13:32:00,104.9,104.9,104.88,104.885,267300000.0
2007-04-12 13:33:00,104.89,104.89,104.87,104.89,291800000.0
2007-04-12 13:34:00,104.89,104.89,104.89,104.89,24000000.0
2007-04-12 13:35:00,104.89,104.9,104.875,104.89,153399999.0
2007-04-12 13:36:00,104.89,104.9,104.89,104.89,155500000.0
2007-04-12 13:37:00,104.87,104.9,104.86,104.885,534299990.0
2007-04-12 13:38:00,104.885,104.9,104.88,104.9,277300000.0
2007-04-12 13:39:00,104.89,104.92,104.88,104.91,332600001.0
2007-04-12 13:40:00,104.91,104.93,104.9,104.91,350800001.0
2007-04-12 13:41:00,104.91,104.91,104.9,104.9,446400000.0
2007-04-12 13:42:00,104.9,104.9,104.895,104.9,139300000.0
2007-04-12 13:43:00,104.89,104.93,104.89,104.92,227300000.0
2007-04-12 13:44:00,104.92,104.92,104.87,104.91,273100000.0
2007-04-12 13:45:00,104.91,104.92,104.9,104.91,90300000.0
2007-04-12 13:46:00,104.92,104.92,104.87,104.87,420200008.0
2007-04-12 13:47:00,104.87,104.87,104.86,104.86,236000001.0
2007-04-12 13:48:00,104.87,104.87,104.87,104.87,27000000.0
2007-04-12 13:49:00,104.88,104.88,104.86,104.875,144200001.0
2007-04-12 13:50:00,104.875,104.89,104.86,104.89,431000006.0
2007-04-12 13:51:00,104.88,104.91,104.875,104.9,476400003.0
2007-04-12 13:52:00,104.9,104.91,104.9,104.91,116100000.0
2007-04-12 13:53:00,104.91,104.92,104.86,104.88,568200004.0
2007-04-12 13:54:00,104.875,104.89,104.87,104.88,671400005.0
2007-04-12 13:55:00,104.88,104.88,104.85,104.85,347300002.0
2007-04-12 13:56:00,104.85,104.88,104.84,104.88,241100000.0
2007-04-12 13:57:00,104.88,104.885,104.85,104.86,155500000.0
2007-04-12 13:58:00,104.86,104.87,104.86,104.87,20800000.0
2007-04-12 13:59:00,104.86,104.86,104.84,104.85,115400001.0
2007-04-12 14:00:00,104.86,104.86,104.84,104.85,77300000.0
2007-04-12 14:01:00,104.85,104.88,104.84,104.87,63900000.0
2007-04-12 14:02:00,104.85,104.85,104.85,104.85,126399999.0
2007-04-12 14:03:00,104.86,104.86,104.825,104.825,126399999.0
2007-04-12 14:04:00,104.83,104.84,104.815,104.82,590500000.0
2007-04-12 14:05:00,104.82,104.83,104.81,104.81,269500001.0
2007-04-12 14:06:00,104.82,104.82,104.79,104.81,192600001.0
2007-04-12 14:07:00,104.81,104.82,104.81,104.81,111700000.0
2007-04-12 14:08:00,104.82,104.82,104.79,104.8,371400002.0
2007-04-12 14:09:00,104.8,104.81,104.795,104.81,257400006.0
2007-04-12 14:10:00,104.81,104.81,104.785,104.8,136000000.0
2007-04-12 14:11:00,104.81,104.81,104.8,104.81,38300000.0
2007-04-12 14:12:00,104.8,104.81,104.8,104.81,30300000.0
2007-04-12 14:13:00,104.805,104.81,104.8,104.8,45500000.0
2007-04-12 14:14:00,104.8,104.81,104.765,104.78,189300000.0
2007-04-12 14:15:00,104.78,104.79,104.755,104.755,386200000.0
2007-04-12 14:16:00,104.75,104.78,104.74,104.74,342400007.0
2007-04-12 14:17:00,104.74,104.78,104.74,104.78,199000000.0
2007-04-12 14:18:00,104.77,104.77,104.74,104.74,102700000.0
2007-04-12 14:19:00,104.745,104.78,104.745,104.78,372200001.0
2007-04-12 14:20:00,104.775,104.79,104.745,104.78,504500003.0
2007-04-12 14:21:00,104.77,104.8,104.77,104.79,462900004.0
2007-04-12 14:22:00,104.8,104.83,104.79,104.83,361000001.0
2007-04-12 14:23:00,104.82,104.83,104.78,104.78,458800001.0
2007-04-12 14:24:00,104.78,104.8,104.77,104.78,263000000.0
2007-04-12 14:25:00,104.79,104.79,104.77,104.78,240200000.0
2007-04-12 14:26:00,104.775,104.79,104.73,104.76,245400002.0
2007-04-12 14:27:00,104.75,104.77,104.73,104.77,523400002.0
2007-04-12 14:28:00,104.78,104.78,104.75,104.75,326099998.0
2007-04-12 14:29:00,104.74,104.75,104.65,104.7,92800000.0
2007-04-12 14:30:00,104.7,104.73,104.62,104.7,268999996.0
2007-04-12 14:31:00,104.71,104.74,104.68,104.735,544400001.0
2007-04-12 14:32:00,104.74,104.745,104.72,104.72,163800002.0
2007-04-12 14:33:00,104.74,104.77,104.7,104.76,382300003.0
2007-04-12 14:34:00,104.76,104.76,104.7,104.75,329699997.0
2007-04-12 14:35:00,104.73,104.795,104.71,104.78,469199999.0
2007-04-12 14:36:00,104.775,104.775,104.71,104.755,317300000.0
2007-04-12 14:37:00,104.755,104.76,104.72,104.745,483600002.0
2007-04-12 14:38:00,104.745,104.795,104.71,104.78,350100003.0
2007-04-12 14:39:00,104.78,104.79,104.75,104.76,413700003.0
2007-04-12 14:40:00,104.755,104.77,104.7,104.71,544999997.0
2007-04-12 14:41:00,104.72,104.72,104.64,104.7,602699998.0
2007-04-12 14:42:00,104.68,104.705,104.655,104.68,383300001.0
2007-04-12 14:43:00,104.69,104.71,104.68,104.69,298000005.0
2007-04-12 14:44:00,104.7,104.75,104.675,104.74,440900004.0
2007-04-12 14:45:00,104.75,104.75,104.675,104.735,386900006.0
2007-04-12 14:46:00,104.735,104.775,104.73,104.76,406300006.0
2007-04-12 14:47:00,104.77,104.77,104.72,104.75,408300009.0
2007-04-12 14:48:00,104.75,104.77,104.63,104.75,273100000.0
2007-04-12 14:49:00,104.75,104.75,104.71,104.715,348000000.0
2007-04-12 14:50:00,104.71,104.72,104.7,104.71,841199996.0
2007-04-12 14:51:00,104.72,104.72,104.59,104.71,537899994.0
2007-04-12 14:52:00,104.715,104.74,104.59,104.71,535899991.0
2007-04-12 14:53:00,104.71,104.73,104.685,104.71,424799998.0
2007-04-12 14:54:00,104.71,104.72,104.59,104.71,213399997.0
2007-04-12 14:55:00,104.72,104.74,104.695,104.73,601799987.0
2007-04-12 14:56:00,104.74,104.74,104.71,104.74,276799997.0
2007-04-12 14:57:00,104.75,104.75,104.72,104.74,376499997.0
2007-04-12 14:58:00,104.73,104.73,104.71,104.71,303300000.0
2007-04-12 14:59:00,104.72,104.72,104.66,104.68,372500000.0
2007-04-12 15:00:00,104.67,104.67,104.605,104.605,493600004.0
2007-04-12 15:01:00,104.61,104.64,104.6,104.62,505600000.0
2007-04-12 15:02:00,104.62,104.63,104.595,104.6,325100000.0
2007-04-12 15:03:00,104.61,104.63,104.59,104.61,383000000.0
2007-04-12 15:04:00,104.61,104.61,104.53,104.53,578100001.0
2007-04-12 15:05:00,104.515,104.54,104.49,104.535,451200000.0
2007-04-12 15:06:00,104.535,104.59,104.43,104.565,425600000.0
2007-04-12 15:07:00,104.55,104.56,104.51,104.56,577399999.0
2007-04-12 15:08:00,104.55,104.57,104.525,104.56,529800000.0
2007-04-12 15:09:00,104.56,104.57,104.54,104.55,935700000.0
2007-04-12 15:10:00,104.55,104.57,104.545,104.55,443200000.0
2007-04-12 15:11:00,104.555,104.57,104.43,104.56,514900000.0
2007-04-12 15:12:00,104.57,104.58,104.55,104.57,505699999.0
2007-04-12 15:13:00,104.57,104.57,104.54,104.55,596900000.0
2007-04-12 15:14:00,104.54,104.57,104.515,104.555,639599998.0
2007-04-12 15:15:00,104.56,104.59,104.545,104.55,348900000.0
2007-04-12 15:16:00,104.57,104.64,104.57,104.63,506800000.0
2007-04-12 15:17:00,104.63,104.63,104.59,104.62,234200000.0
2007-04-12 15:18:00,104.62,104.62,104.605,104.62,194400000.0
2007-04-12 15:19:00,104.63,104.64,104.61,104.63,415000000.0
2007-04-12 15:20:00,104.62,104.64,104.61,104.64,325300000.0
2007-04-12 15:21:00,104.63,104.66,104.63,104.64,717199998.0
2007-04-12 15:22:00,104.64,104.65,104.615,104.64,175400000.0
2007-04-12 15:23:00,104.63,104.64,104.61,104.63,545100000.0
2007-04-12 15:24:00,104.63,104.64,104.63,104.63,15600000.0
2007-04-12 15:25:00,104.62,104.64,104.5,104.61,198700000.0
2007-04-12 15:26:00,104.62,104.64,104.61,104.63,169900000.0
2007-04-12 15:27:00,104.615,104.66,104.615,104.66,205899999.0
2007-04-12 15:28:00,104.66,104.67,104.65,104.66,146100000.0
2007-04-12 15:29:00,104.66,104.68,104.65,104.67,210900000.0
2007-04-12 15:30:00,104.66,104.715,104.655,104.715,256000000.0
2007-04-12 15:31:00,104.71,104.74,104.71,104.715,240000000.0
2007-04-12 15:32:00,104.72,104.72,104.665,104.68,201400000.0
2007-04-12 15:33:00,104.67,104.7,104.66,104.695,197200000.0
2007-04-12 15:34:00,104.7,104.7,104.665,104.665,162000000.0
2007-04-12 15:35:00,104.675,104.69,104.655,104.685,145800000.0
2007-04-12 15:36:00,104.69,104.715,104.69,104.71,141100000.0
2007-04-12 15:37:00,104.705,104.74,104.705,104.72,155100000.0
2007-04-12 15:38:00,104.715,104.73,104.7,104.71,157900000.0
2007-04-12 15:39:00,104.705,104.71,104.675,104.68,96000000.0
2007-04-12 15:40:00,104.685,104.685,104.645,104.645,195600000.0
2007-04-12 15:41:00,104.65,104.66,104.635,104.635,126500000.0
2007-04-12 15:42:00,104.64,104.66,104.625,104.655,101000000.0
2007-04-12 15:43:00,104.65,104.67,104.645,104.645,151400000.0
2007-04-12 15:44:00,104.655,104.68,104.64,104.67,128000000.0
2007-04-12 15:45:00,104.675,104.685,104.655,104.655,114500000.0
2007-04-12 15:46:00,104.645,104.655,104.63,104.63,138300000.0
2007-04-12 15:47:00,104.625,104.655,104.625,104.63,136000000.0
2007-04-12 15:48:00,104.625,104.66,104.615,104.635,128000000.0
2007-04-12 15:49:00,104.64,104.68,104.635,104.675,204300000.0
2007-04-12 15:50:00,104.655,104.705,104.655,104.705,114500000.0
2007-04-12 15:51:00,104.695,104.705,104.615,104.62,180000000.0
2007-04-12 15:52:00,104.615,104.64,104.585,104.64,200300000.0
2007-04-12 15:53:00,104.625,104.635,104.59,104.605,245000000.0
2007-04-12 15:54:00,104.615,104.645,104.605,104.64,171800000.0
2007-04-12 15:55:00,104.635,104.635,104.595,104.615,168000000.0
2007-04-12 15:56:00,104.615,104.635,104.595,104.635,165900000.0
2007-04-12 15:57:00,104.64,104.65,104.63,104.635,104000000.0
2007-04-12 15:58:00,104.63,104.63,104.605,104.61,121900000.0
2007-04-12 15:59:00,104.605,104.63,104.595,104.605,162000000.0
2007-04-12 16:00:00,104.61,104.645,104.61,104.645,146000000.0
2007-04-12 16:01:00,104.635,104.65,104.635,104.64,152000000.0
2007-04-12 16:02:00,104.65,104.65,104.615,104.615,168000000.0
2007-04-12 16:03:00,104.62,104.62,104.595,104.595,160000000.0
2007-04-12 16:04:00,104.6,104.615,104.585,104.585,170700000.0
2007-04-12 16:05:00,104.585,104.595,104.58,104.59,120000000.0
2007-04-12 16:06:00,104.585,104.59,104.58,104.58,104000000.0
2007-04-12 16:07:00,104.585,104.605,104.58,104.605,107600000.0
2007-04-12 16:08:00,104.61,104.625,104.595,104.61,180000000.0
2007-04-12 16:09:00,104.6,104.665,104.6,104.635,284000000.0
2007-04-12 16:10:00,104.625,104.63,104.595,104.61,85900000.0
2007-04-12 16:11:00,104.605,104.615,104.585,104.615,140000000.0
2007-04-12 16:12:00,104.61,104.62,104.605,104.615,43800000.0
2007-04-12 16:13:00,104.615,104.625,104.605,104.605,154900000.0
2007-04-12 16:14:00,104.605,104.63,104.6,104.63,83200000.0
2007-04-12 16:15:00,104.625,104.625,104.585,104.585,150000000.0
2007-04-12 16:16:00,104.585,104.605,104.585,104.595,136000000.0
2007-04-12 16:17:00,104.59,104.615,104.585,104.615,144000000.0
2007-04-12 16:18:00,104.605,104.625,104.575,104.58,124000000.0
2007-04-12 16:19:00,104.595,104.61,104.585,104.595,140000000.0
2007-04-12 16:20:00,104.605,104.615,104.59,104.595,154000000.0
2007-04-12 16:21:00,104.61,104.64,104.605,104.62,184000000.0
2007-04-12 16:22:00,104.61,104.615,104.555,104.555,146000000.0
2007-04-12 16:23:00,104.555,104.605,104.555,104.585,156000000.0
2007-04-12 16:24:00,104.585,104.63,104.585,104.615,196000000.0
2007-04-12 16:25:00,104.62,104.665,104.62,104.64,172000000.0
2007-04-12 16:26:00,104.65,104.655,104.625,104.64,215000000.0
2007-04-12 16:27:00,104.635,104.65,104.605,104.605,202400000.0
2007-04-12 16:28:00,104.63,104.64,104.615,104.63,152000000.0
2007-04-12 16:29:00,104.62,104.67,104.595,104.655,249200000.0
2007-04-12 16:30:00,104.675,104.675,104.605,104.625,190800000.0
2007-04-12 16:31:00,104.605,104.67,104.605,104.67,228000000.0
2007-04-12 16:32:00,104.68,104.73,104.67,104.72,192000000.0
2007-04-12 16:33:00,104.69,104.725,104.69,104.72,170000000.0
2007-04-12 16:34:00,104.72,104.725,104.675,104.685,243400000.0
2007-04-12 16:35:00,104.695,104.695,104.665,104.665,140200000.0
2007-04-12 16:36:00,104.665,104.685,104.645,104.675,148700000.0
2007-04-12 16:37:00,104.685,104.7,104.68,104.69,170000000.0
2007-04-12 16:38:00,104.695,104.695,104.665,104.67,130000000.0
2007-04-12 16:39:00,104.665,104.67,104.615,104.64,93000000.0
2007-04-12 16:40:00,104.65,104.665,104.615,104.665,131000000.0
2007-04-12 16:41:00,104.67,104.68,104.655,104.665,97700000.0
2007-04-12 16:42:00,104.655,104.685,104.645,104.685,151800000.0
2007-04-12 16:43:00,104.675,104.68,104.645,104.665,173000000.0
2007-04-12 16:44:00,104.66,104.695,104.66,104.695,128000000.0
2007-04-12 16:45:00,104.69,104.72,104.69,104.7,128000000.0
2007-04-12 16:46:00,104.705,104.71,104.685,104.7,176000000.0
2007-04-12 16:47:00,104.705,104.76,104.695,104.725,200700000.0
2007-04-12 16:48:00,104.73,104.73,104.695,104.705,115900000.0
2007-04-12 16:49:00,104.685,104.705,104.685,104.685,97900000.0
2007-04-12 16:50:00,104.705,104.715,104.685,104.695,125700000.0
2007-04-12 16:51:00,104.685,104.695,104.665,104.665,96000000.0
2007-04-12 16:52:00,104.67,104.7,104.67,104.7,154000000.0
2007-04-12 16:53:00,104.695,104.72,104.685,104.71,121300000.0
2007-04-12 16:54:00,104.705,104.705,104.675,104.685,128000000.0
2007-04-12 16:55:00,104.68,104.68,104.65,104.655,144000000.0
2007-04-12 16:56:00,104.66,104.68,104.66,104.68,40000000.0
2007-04-12 16:57:00,104.66,104.68,104.66,104.66,156000000.0
2007-04-12 16:58:00,104.67,104.67,104.61,104.63,156000000.0
2007-04-12 16:59:00,104.62,104.69,104.61,104.69,156000000.0
2007-04-12 17:00:00,104.675,104.685,104.655,104.675,156000000.0
2007-04-12 17:01:00,104.665,104.69,104.655,104.67,162500000.0
2007-04-12 17:02:00,104.675,104.71,104.675,104.705,176000000.0
2007-04-12 17:03:00,104.71,104.72,104.675,104.715,204300000.0
2007-04-12 17:04:00,104.71,104.715,104.695,104.705,120600000.0
2007-04-12 17:05:00,104.705,104.72,104.675,104.705,180900000.0
2007-04-12 17:06:00,104.715,104.725,104.705,104.715,122000000.0
2007-04-12 17:07:00,104.725,104.725,104.695,104.715,162000000.0
2007-04-12 17:08:00,104.72,104.74,104.71,104.74,146000000.0
2007-04-12 17:09:00,104.735,104.735,104.69,104.73,152000000.0
2007-04-12 17:10:00,104.735,104.75,104.705,104.745,122000000.0
2007-04-12 17:11:00,104.74,104.76,104.725,104.76,62400000.0
2007-04-12 17:12:00,104.77,104.77,104.745,104.76,66000000.0
2007-04-12 17:13:00,104.755,104.755,104.735,104.745,50000000.0
2007-04-12 17:14:00,104.755,104.76,104.745,104.755,96000000.0
2007-04-12 17:15:00,104.755,104.755,104.735,104.74,75600000.0
2007-04-12 17:16:00,104.745,104.75,104.73,104.735,192000000.0
2007-04-12 17:17:00,104.74,104.755,104.715,104.755,115300000.0
2007-04-12 17:18:00,104.75,104.765,104.745,104.75,210000000.0
2007-04-12 17:19:00,104.76,104.765,104.745,104.765,99000000.0
2007-04-12 17:20:00,104.76,104.77,104.735,104.735,119000000.0
2007-04-12 17:21:00,104.76,104.765,104.735,104.75,84100000.0
2007-04-12 17:22:00,104.76,104.765,104.735,104.735,132400000.0
2007-04-12 17:23:00,104.74,104.74,104.715,104.73,73900000.0
2007-04-12 17:24:00,104.735,104.74,104.705,104.72,147800000.0
2007-04-12 17:25:00,104.705,104.72,104.705,104.705,92500000.0
2007-04-12 17:26:00,104.7,104.7,104.69,104.69,72000000.0
2007-04-12 17:27:00,104.685,104.7,104.675,104.685,127700000.0
2007-04-12 17:28:00,104.69,104.695,104.68,104.695,88000000.0
2007-04-12 17:29:00,104.685,104.715,104.685,104.715,80000000.0
2007-04-12 17:30:00,104.71,104.715,104.69,104.69,128000000.0
2007-04-12 17:31:00,104.685,104.685,104.68,104.68,48000000.0
2007-04-12 17:32:00,104.665,104.685,104.665,104.68,68000000.0
2007-04-12 17:33:00,104.675,104.685,104.655,104.665,152000000.0
2007-04-12 17:34:00,104.67,104.685,104.665,104.685,69700000.0
2007-04-12 17:35:00,104.675,104.69,104.675,104.68,93400000.0
2007-04-12 17:36:00,104.68,104.685,104.645,104.665,150600000.0
2007-04-12 17:37:00,104.66,104.66,104.645,104.645,104000000.0
2007-04-12 17:38:00,104.64,104.665,104.635,104.66,82000000.0
2007-04-12 17:39:00,104.655,104.665,104.625,104.625,102000000.0
2007-04-12 17:40:00,104.635,104.645,104.625,104.64,89000000.0
2007-04-12 17:41:00,104.625,104.65,104.625,104.635,116000000.0
2007-04-12 17:42:00,104.64,104.66,104.625,104.66,202000000.0
2007-04-12 17:43:00,104.655,104.685,104.64,104.66,184000000.0
2007-04-12 17:44:00,104.665,104.69,104.665,104.69,104000000.0
2007-04-12 17:45:00,104.695,104.71,104.69,104.7,146700000.0
2007-04-12 17:46:00,104.695,104.705,104.675,104.705,114000000.0
2007-04-12 17:47:00,104.705,104.705,104.685,104.705,152000000.0
2007-04-12 17:48:00,104.7,104.71,104.685,104.695,144600000.0
2007-04-12 17:49:00,104.695,104.7,104.685,104.695,122000000.0
2007-04-12 17:50:00,104.7,104.705,104.69,104.695,56000000.0
2007-04-12 17:51:00,104.7,104.71,104.695,104.71,74600000.0
2007-04-12 17:52:00,104.705,104.715,104.705,104.715,56000000.0
2007-04-12 17:53:00,104.715,104.715,104.685,104.705,152000000.0
2007-04-12 17:54:00,104.715,104.715,104.705,104.715,56200000.0
2007-04-12 17:55:00,104.72,104.725,104.705,104.725,60200000.0
2007-04-12 17:56:00,104.715,104.725,104.715,104.725,24000000.0
2007-04-12 17:57:00,104.72,104.725,104.705,104.715,93900000.0
2007-04-12 17:58:00,104.72,104.73,104.705,104.72,168000000.0
2007-04-12 17:59:00,104.725,104.73,104.705,104.72,110600000.0
2007-04-12 18:00:00,104.715,104.74,104.705,104.73,163700000.0
2007-04-12 18:01:00,104.735,104.77,104.73,104.745,96000000.0
2007-04-12 18:02:00,104.74,104.77,104.74,104.76,176000000.0
2007-04-12 18:03:00,104.755,104.775,104.75,104.775,192000000.0
2007-04-12 18:04:00,104.78,104.78,104.755,104.755,85800000.0
2007-04-12 18:05:00,104.775,104.775,104.745,104.745,65100000.0
2007-04-12 18:06:00,104.77,104.775,104.77,104.775,16000000.0
2007-04-12 18:07:00,104.77,104.77,104.755,104.755,34000000.0
2007-04-12 18:08:00,104.77,104.78,104.765,104.775,88000000.0
2007-04-12 18:09:00,104.78,104.79,104.755,104.775,94000000.0
2007-04-12 18:10:00,104.775,104.79,104.775,104.79,50000000.0
2007-04-12 18:11:00,104.78,104.785,104.765,104.775,85300000.0
2007-04-12 18:12:00,104.78,104.78,104.765,104.765,56000000.0
2007-04-12 18:13:00,104.77,104.77,104.74,104.74,48000000.0
2007-04-12 18:14:00,104.735,104.74,104.715,104.735,151400000.0
2007-04-12 18:15:00,104.735,104.75,104.73,104.74,88000000.0
2007-04-12 18:16:00,104.745,104.755,104.74,104.745,96000000.0
2007-04-12 18:17:00,104.75,104.765,104.735,104.76,92400000.0
2007-04-12 18:18:00,104.76,104.765,104.76,104.76,32000000.0
2007-04-12 18:19:00,104.755,104.755,104.74,104.745,67900000.0
2007-04-12 18:20:00,104.74,104.745,104.74,104.74,56000000.0
2007-04-12 18:21:00,104.735,104.745,104.735,104.745,82300000.0
2007-04-12 18:22:00,104.745,104.745,104.745,104.745,42100000.0
2007-04-12 18:23:00,104.745,104.785,104.745,104.785,194000000.0
2007-04-12 18:24:00,104.78,104.785,104.745,104.75,184000000.0
2007-04-12 18:25:00,104.76,104.765,104.755,104.755,112000000.0
2007-04-12 18:26:00,104.76,104.76,104.75,104.75,72000000.0
2007-04-12 18:27:00,104.755,104.765,104.755,104.765,107100000.0
2007-04-12 18:28:00,104.775,104.775,104.755,104.765,107800000.0
2007-04-12 18:29:00,104.775,104.775,104.77,104.77,16000000.0
2007-04-12 18:30:00,104.775,104.785,104.765,104.775,88000000.0
2007-04-12 18:31:00,104.765,104.795,104.755,104.785,144000000.0
2007-04-12 18:32:00,104.775,104.775,104.735,104.75,117600000.0
2007-04-12 18:33:00,104.75,104.765,104.75,104.76,96000000.0
2007-04-12 18:34:00,104.76,104.765,104.755,104.765,71800000.0
2007-04-12 18:35:00,104.77,104.78,104.77,104.775,64000000.0
2007-04-12 18:36:00,104.765,104.77,104.75,104.75,80000000.0
2007-04-12 18:37:00,104.755,104.77,104.735,104.765,81700000.0
2007-04-12 18:38:00,104.77,104.775,104.76,104.76,40000000.0
2007-04-12 18:39:00,104.765,104.775,104.76,104.765,56000000.0
2007-04-12 18:40:00,104.77,104.77,104.76,104.76,48000000.0
2007-04-12 18:41:00,104.765,104.765,104.76,104.76,16000000.0
2007-04-12 18:42:00,104.76,104.76,104.745,104.745,34800000.0
2007-04-12 18:43:00,104.75,104.75,104.735,104.745,52400000.0
2007-04-12 18:44:00,104.745,104.75,104.74,104.745,40000000.0
2007-04-12 18:45:00,104.745,104.755,104.745,104.755,56000000.0
2007-04-12 18:46:00,104.745,104.745,104.745,104.745,8000000.0
2007-04-12 18:47:00,104.75,104.76,104.75,104.755,40000000.0
2007-04-12 18:48:00,104.75,104.75,104.735,104.735,40000000.0
2007-04-12 18:49:00,104.73,104.735,104.725,104.735,56000000.0
2007-04-12 18:50:00,104.74,104.74,104.73,104.735,40000000.0
2007-04-12 18:51:00,104.73,104.74,104.715,104.74,51200000.0
2007-04-12 18:52:00,104.74,104.745,104.725,104.73,152000000.0
2007-04-12 18:53:00,104.735,104.735,104.725,104.73,48000000.0
2007-04-12 18:54:00,104.735,104.735,104.725,104.73,48000000.0
2007-04-12 18:55:00,104.735,104.745,104.735,104.735,56000000.0
2007-04-12 18:56:00,104.73,104.735,104.715,104.715,56000000.0
2007-04-12 18:57:00,104.72,104.75,104.715,104.735,148000000.0
2007-04-12 18:58:00,104.745,104.765,104.745,104.755,99000000.0
2007-04-12 18:59:00,104.75,104.75,104.74,104.745,96000000.0
2007-04-12 19:00:00,104.745,104.765,104.73,104.755,208000000.0
2007-04-12 19:01:00,104.765,104.765,104.755,104.76,96000000.0
2007-04-12 19:02:00,104.765,104.77,104.76,104.765,88000000.0
2007-04-12 19:03:00,104.77,104.775,104.77,104.77,48000000.0
2007-04-12 19:04:00,104.775,104.78,104.77,104.78,56000000.0
2007-04-12 19:05:00,104.78,104.78,104.765,104.765,44000000.0
2007-04-12 19:06:00,104.78,104.785,104.78,104.785,24000000.0
2007-04-12 19:07:00,104.78,104.78,104.765,104.765,70500000.0
2007-04-12 19:08:00,104.78,104.79,104.78,104.785,76300000.0
2007-04-12 19:09:00,104.79,104.8,104.785,104.795,90000000.0
2007-04-12 19:10:00,104.795,104.8,104.795,104.795,32000000.0
2007-04-12 19:11:00,104.79,104.795,104.785,104.795,48000000.0
2007-04-12 19:12:00,104.795,104.805,104.775,104.775,98000000.0
2007-04-12 19:13:00,104.775,104.805,104.765,104.785,114200000.0
2007-04-12 19:14:00,104.795,104.81,104.79,104.805,144000000.0
2007-04-12 19:15:00,104.81,104.81,104.8,104.805,56000000.0
2007-04-12 19:16:00,104.81,104.81,104.805,104.81,56000000.0
2007-04-12 19:17:00,104.8,104.815,104.8,104.805,50000000.0
2007-04-12 19:18:00,104.81,104.82,104.81,104.82,48000000.0
2007-04-12 19:19:00,104.815,104.82,104.805,104.82,46200000.0
2007-04-12 19:20:00,104.825,104.855,104.825,104.855,72000000.0
2007-04-12 19:21:00,104.845,104.85,104.84,104.84,56000000.0
2007-04-12 19:22:00,104.835,104.855,104.835,104.845,94000000.0
2007-04-12 19:23:00,104.835,104.855,104.835,104.855,99800000.0
2007-04-12 19:25:00,104.85,104.855,104.85,104.855,40000000.0
2007-04-12 19:26:00,104.85,104.85,104.845,104.85,56000000.0
2007-04-12 19:28:00,104.855,104.86,104.845,104.86,74800000.0
2007-04-12 19:29:00,104.855,104.855,104.845,104.85,80000000.0
2007-04-12 19:30:00,104.85,104.85,104.84,104.84,121100000.0
2007-04-12 19:31:00,104.845,104.85,104.835,104.835,88000000.0
2007-04-12 19:32:00,104.83,104.845,104.83,104.84,64000000.0
2007-04-12 19:33:00,104.845,104.86,104.835,104.85,120000000.0
2007-04-12 19:34:00,104.845,104.845,104.835,104.835,32000000.0
2007-04-12 19:35:00,104.83,104.85,104.815,104.815,74000000.0
2007-04-12 19:36:00,104.825,104.83,104.825,104.825,50000000.0
2007-04-12 19:37:00,104.825,104.825,104.825,104.825,32000000.0
2007-04-12 19:38:00,104.825,104.83,104.805,104.815,60000000.0
2007-04-12 19:39:00,104.815,104.82,104.805,104.805,24200000.0
2007-04-12 19:40:00,104.82,104.82,104.81,104.81,16000000.0
2007-04-12 19:41:00,104.805,104.82,104.8,104.815,72000000.0
2007-04-12 19:42:00,104.82,104.83,104.82,104.83,88000000.0
2007-04-12 19:43:00,104.83,104.855,104.83,104.85,96000000.0
2007-04-12 19:44:00,104.855,104.865,104.85,104.865,168000000.0
2007-04-12 19:45:00,104.86,104.88,104.855,104.865,152000000.0
2007-04-12 19:46:00,104.87,104.94,104.87,104.935,96000000.0
2007-04-12 19:47:00,104.935,104.97,104.905,104.925,198400000.0
2007-04-12 19:48:00,104.945,104.945,104.925,104.93,126300000.0
2007-04-12 19:49:00,104.925,104.935,104.92,104.93,64000000.0
2007-04-12 19:50:00,104.93,104.95,104.93,104.945,168000000.0
2007-04-12 19:51:00,104.945,104.995,104.935,104.995,118400000.0
2007-04-12 19:52:00,105.0,105.0,104.955,104.965,200000000.0
2007-04-12 19:53:00,104.97,104.975,104.965,104.975,32000000.0
2007-04-12 19:54:00,104.98,105.005,104.98,105.005,64100000.0
2007-04-12 19:55:00,104.995,105.005,104.985,104.99,78000000.0
2007-04-12 19:56:00,105.01,105.01,104.95,104.95,142300000.0
2007-04-12 19:57:00,104.945,104.945,104.925,104.93,168000000.0
2007-04-12 19:58:00,104.925,104.925,104.885,104.885,250600000.0
2007-04-12 19:59:00,104.875,104.91,104.875,104.9,116000000.0
2007-04-12 20:00:00,104.895,104.905,104.895,104.9,144000000.0
2007-04-12 20:01:00,104.91,104.91,104.885,104.885,68000000.0
2007-04-12 20:02:00,104.885,104.9,104.885,104.895,35800000.0
2007-04-12 20:03:00,104.9,104.94,104.9,104.935,104000000.0
2007-04-12 20:04:00,104.95,104.95,104.915,104.915,174600000.0
2007-04-12 20:05:00,104.925,104.93,104.915,104.92,108000000.0
2007-04-12 20:06:00,104.925,104.925,104.915,104.925,56000000.0
2007-04-12 20:07:00,104.93,104.935,104.895,104.905,85600000.0
2007-04-12 20:08:00,104.91,104.91,104.87,104.875,120000000.0
2007-04-12 20:09:00,104.88,104.9,104.875,104.9,112000000.0
2007-04-12 20:10:00,104.9,104.905,104.885,104.885,74000000.0
2007-04-12 20:11:00,104.895,104.905,104.865,104.865,98200000.0
2007-04-12 20:12:00,104.885,104.895,104.875,104.875,90000000.0
2007-04-12 20:13:00,104.895,104.895,104.885,104.885,50900000.0
2007-04-12 20:14:00,104.88,104.895,104.88,104.885,80000000.0
2007-04-12 20:15:00,104.89,104.89,104.885,104.89,32000000.0
2007-04-12 20:16:00,104.895,104.905,104.89,104.895,56000000.0
2007-04-12 20:17:00,104.9,104.915,104.885,104.905,101200000.0
2007-04-12 20:18:00,104.905,104.92,104.895,104.92,208000000.0
2007-04-12 20:19:00,104.92,104.925,104.905,104.92,52800000.0
2007-04-12 20:20:00,104.905,104.94,104.905,104.94,134400000.0
2007-04-12 20:21:00,104.925,104.93,104.915,104.915,33800000.0
2007-04-12 20:22:00,104.935,104.94,104.93,104.93,40000000.0
2007-04-12 20:23:00,104.925,104.94,104.925,104.925,56000000.0
2007-04-12 20:24:00,104.935,104.94,104.93,104.94,32000000.0
2007-04-12 20:25:00,104.935,104.94,104.935,104.94,16000000.0
2007-04-12 20:27:00,104.935,104.94,104.935,104.935,40000000.0
2007-04-12 20:28:00,104.925,104.935,104.915,104.93,134000000.0
2007-04-12 20:29:00,104.925,104.925,104.895,104.91,104700000.0
2007-04-12 20:30:00,104.915,104.915,104.9,104.905,80000000.0
2007-04-12 20:31:00,104.905,104.915,104.905,104.91,48000000.0
2007-04-12 20:32:00,104.91,104.91,104.895,104.905,35400000.0
2007-04-12 20:33:00,104.91,104.92,104.905,104.915,76700000.0
2007-04-12 20:34:00,104.92,104.925,104.915,104.915,37400000.0
2007-04-12 20:35:00,104.925,104.925,104.925,104.925,8000000.0
2007-04-12 20:36:00,104.92,104.92,104.905,104.905,88400000.0
2007-04-12 20:37:00,104.915,104.93,104.895,104.91,132000000.0
2007-04-12 20:38:00,104.905,104.91,104.905,104.905,80000000.0
2007-04-12 20:39:00,104.91,104.91,104.9,104.9,58400000.0
2007-04-12 20:40:00,104.895,104.915,104.885,104.885,146000000.0
2007-04-12 20:41:00,104.89,104.895,104.875,104.885,63200000.0
2007-04-12 20:42:00,104.885,104.905,104.885,104.9,70600000.0
2007-04-12 20:43:00,104.905,104.905,104.905,104.905,40000000.0
2007-04-12 20:44:00,104.905,104.905,104.895,104.9,88000000.0
2007-04-12 20:45:00,104.905,104.905,104.9,104.9,24000000.0
2007-04-12 20:46:00,104.905,104.905,104.895,104.9,51900000.0
2007-04-12 20:47:00,104.9,104.91,104.885,104.91,93900000.0
2007-04-12 20:48:00,104.915,104.93,104.915,104.92,104000000.0
2007-04-12 20:49:00,104.905,104.935,104.905,104.925,86600000.0
2007-04-12 20:50:00,104.925,104.94,104.92,104.93,78400000.0
2007-04-12 20:51:00,104.93,104.93,104.915,104.915,56400000.0
2007-04-12 20:52:00,104.925,104.93,104.925,104.93,50500000.0
2007-04-12 20:53:00,104.935,104.935,104.925,104.935,40000000.0
2007-04-12 20:54:00,104.935,104.95,104.925,104.935,100600000.0
2007-04-12 20:55:00,104.945,104.945,104.935,104.935,64000000.0
2007-04-12 20:56:00,104.935,104.945,104.935,104.935,73500000.0
2007-04-12 20:57:00,104.925,104.935,104.92,104.925,82000000.0
2007-04-12 20:58:00,104.92,104.925,104.91,104.925,56000000.0
2007-04-12 20:59:00,104.925,104.925,104.895,104.91,117600000.0
2007-04-12 21:00:00,104.91,104.91,104.875,104.885,147400000.0
2007-04-12 21:01:00,104.875,104.89,104.875,104.89,64000000.0
2007-04-12 21:02:00,104.89,104.89,104.855,104.87,141000000.0
2007-04-12 21:03:00,104.875,104.885,104.875,104.885,32000000.0
2007-04-12 21:04:00,104.88,104.885,104.855,104.86,106600000.0
2007-04-12 21:05:00,104.865,104.865,104.86,104.86,32000000.0
2007-04-12 21:06:00,104.865,104.88,104.855,104.865,66000000.0
2007-04-12 21:09:00,104.87,104.885,104.855,104.865,72300000.0
2007-04-12 21:10:00,104.875,104.88,104.875,104.88,16000000.0
2007-04-12 21:11:00,104.885,104.89,104.865,104.89,70900000.0
2007-04-12 21:12:00,104.885,104.895,104.885,104.885,40000000.0
2007-04-12 21:13:00,104.885,104.885,104.865,104.88,36000000.0
2007-04-12 21:14:00,104.88,104.88,104.88,104.88,72700000.0
2007-04-12 21:15:00,104.88,104.88,104.845,104.855,72500000.0
2007-04-12 21:17:00,104.86,104.865,104.86,104.865,16000000.0
2007-04-12 21:18:00,104.87,104.885,104.87,104.88,80000000.0
2007-04-12 21:19:00,104.885,104.885,104.865,104.865,34000000.0
2007-04-12 21:20:00,104.89,104.895,104.88,104.885,64000000.0
2007-04-12 21:21:00,104.88,104.89,104.865,104.88,87500000.0
2007-04-12 21:22:00,104.87,104.88,104.87,104.87,34200000.0
2007-04-12 21:23:00,104.885,104.895,104.875,104.895,34200000.0
2007-04-12 21:24:00,104.89,104.89,104.88,104.88,36400000.0
2007-04-12 21:25:00,104.88,104.88,104.87,104.88,96000000.0
2007-04-12 21:26:00,104.875,104.88,104.875,104.875,40000000.0
2007-04-12 21:27:00,104.88,104.88,104.88,104.88,16000000.0
2007-04-12 21:29:00,104.87,104.88,104.87,104.875,56000000.0
2007-04-12 21:30:00,104.88,104.88,104.855,104.875,67700000.0
2007-04-12 21:31:00,104.865,104.875,104.865,104.87,91200000.0
2007-04-12 21:32:00,104.875,104.895,104.87,104.89,80000000.0
2007-04-12 21:33:00,104.895,104.9,104.875,104.89,200000000.0
2007-04-12 21:34:00,104.895,104.895,104.88,104.885,208000000.0
2007-04-12 21:35:00,104.89,104.89,104.875,104.89,106000000.0
2007-04-12 21:36:00,104.895,104.895,104.875,104.885,176000000.0
2007-04-12 21:37:00,104.89,104.895,104.875,104.89,148700000.0
2007-04-12 21:38:00,104.89,104.9,104.885,104.885,174000000.0
2007-04-12 21:39:00,104.895,104.915,104.895,104.915,54000000.0
2007-04-12 21:40:00,104.91,104.915,104.905,104.91,80000000.0
2007-04-12 21:41:00,104.905,104.91,104.9,104.905,64000000.0
2007-04-12 21:42:00,104.91,104.915,104.905,104.91,152000000.0
2007-04-12 21:43:00,104.905,104.91,104.89,104.905,80000000.0
2007-04-12 21:44:00,104.9,104.91,104.9,104.91,32000000.0
2007-04-12 21:45:00,104.915,104.935,104.91,104.935,56000000.0
2007-04-12 21:46:00,104.94,104.94,104.935,104.935,56000000.0
2007-04-12 21:47:00,104.93,104.935,104.92,104.93,88000000.0
2007-04-12 21:48:00,104.935,104.94,104.925,104.94,76200000.0
2007-04-12 21:49:00,104.93,104.945,104.93,104.945,80000000.0
2007-04-12 21:50:00,104.94,104.94,104.935,104.935,16000000.0
2007-04-12 21:51:00,104.94,104.945,104.93,104.93,56000000.0
2007-04-12 21:52:00,104.93,104.935,104.925,104.935,88000000.0
2007-04-12 21:53:00,104.94,104.945,104.935,104.94,64000000.0
2007-04-12 21:54:00,104.94,104.95,104.935,104.945,138000000.0
2007-04-12 21:55:00,104.95,104.955,104.94,104.94,35900000.0
2007-04-12 21:56:00,104.935,104.945,104.925,104.925,37400000.0
2007-04-12 21:57:00,104.935,104.935,104.93,104.93,40000000.0
2007-04-12 21:58:00,104.935,104.945,104.935,104.935,48000000.0
2007-04-12 21:59:00,104.94,104.95,104.935,104.95,56000000.0
2007-04-12 22:00:00,104.95,104.95,104.945,104.945,16000000.0
2007-04-12 22:02:00,104.95,104.955,104.95,104.955,16000000.0
2007-04-12 22:03:00,104.96,104.985,104.96,104.975,160000000.0
2007-04-12 22:04:00,104.98,104.98,104.945,104.95,144000000.0
2007-04-12 22:05:00,104.945,104.965,104.935,104.965,93100000.0
2007-04-12 22:06:00,104.955,104.975,104.955,104.97,96000000.0
2007-04-12 22:07:00,104.965,104.97,104.945,104.965,120000000.0
2007-04-12 22:08:00,104.965,104.965,104.965,104.965,24000000.0
2007-04-12 22:09:00,104.97,104.975,104.965,104.965,88000000.0
2007-04-12 22:10:00,104.97,104.97,104.965,104.965,32000000.0
2007-04-12 22:11:00,104.965,104.97,104.965,104.97,32000000.0
2007-04-12 22:12:00,104.975,104.98,104.965,104.97,72000000.0
2007-04-12 22:13:00,104.975,104.99,104.97,104.98,96000000.0
2007-04-12 22:14:00,104.985,104.985,104.975,104.985,30400000.0
2007-04-12 22:15:00,104.98,104.985,104.965,104.98,58000000.0
2007-04-12 22:16:00,104.98,104.99,104.98,104.99,40000000.0
2007-04-12 22:17:00,104.995,105.02,104.99,105.01,112000000.0
2007-04-12 22:18:00,105.005,105.01,105.0,105.0,24000000.0
2007-04-12 22:19:00,104.995,105.005,104.975,105.0,178000000.0
2007-04-12 22:20:00,105.01,105.02,105.01,105.01,128000000.0
2007-04-12 22:22:00,105.005,105.01,104.995,105.005,96000000.0
2007-04-12 22:23:00,105.01,105.02,104.985,104.99,106000000.0
2007-04-12 22:24:00,104.985,104.985,104.985,104.985,16000000.0
2007-04-12 22:25:00,104.98,104.985,104.975,104.975,26000000.0
2007-04-12 22:26:00,104.99,104.995,104.985,104.995,67800000.0
2007-04-12 22:27:00,104.99,105.015,104.975,105.01,159400000.0
2007-04-12 22:28:00,105.005,105.01,105.005,105.01,17200000.0
2007-04-12 22:29:00,104.99,104.99,104.99,104.99,10000000.0
2007-04-12 22:30:00,105.0,105.005,105.0,105.005,40000000.0
2007-04-12 22:31:00,104.99,105.015,104.99,105.015,88000000.0
2007-04-12 22:32:00,105.02,105.045,105.015,105.035,98900000.0
2007-04-12 22:33:00,105.025,105.04,105.01,105.01,166000000.0
2007-04-12 22:34:00,105.01,105.02,105.0,105.005,57500000.0
2007-04-12 22:35:00,105.01,105.02,104.995,105.01,26700000.0
2007-04-12 22:36:00,105.005,105.01,104.99,104.995,75600000.0
2007-04-12 22:37:00,104.99,104.99,104.965,104.98,123000000.0
2007-04-12 22:38:00,104.98,104.985,104.975,104.975,45200000.0
2007-04-12 22:39:00,104.965,104.995,104.965,104.985,88000000.0
2007-04-12 22:40:00,104.99,105.0,104.975,104.99,65300000.0
2007-04-12 22:41:00,105.0,105.02,104.995,105.005,192000000.0
2007-04-12 22:42:00,105.01,105.015,105.0,105.01,88000000.0
2007-04-12 22:43:00,105.005,105.005,105.0,105.0,18100000.0
2007-04-12 22:44:00,105.005,105.005,104.985,104.99,71600000.0
2007-04-12 22:45:00,104.995,105.005,104.99,104.99,30500000.0
2007-04-12 22:46:00,105.0,105.01,105.0,105.005,64000000.0
2007-04-12 22:47:00,105.0,105.02,105.0,105.005,40000000.0
2007-04-12 22:48:00,105.0,105.005,105.0,105.0,24000000.0
2007-04-12 22:49:00,105.005,105.005,105.005,105.005,8000000.0
2007-04-12 22:50:00,105.0,105.0,104.99,104.99,32000000.0
2007-04-12 22:51:00,104.995,104.995,104.99,104.99,32000000.0
2007-04-12 22:52:00,104.99,104.99,104.99,104.99,16000000.0
2007-04-12 22:53:00,104.99,104.99,104.99,104.99,16000000.0
2007-04-12 22:54:00,104.995,105.015,104.995,105.0,64000000.0
2007-04-12 22:55:00,105.005,105.01,104.985,104.985,84000000.0
2007-04-12 22:56:00,105.005,105.01,104.995,104.995,40000000.0
2007-04-12 22:57:00,104.99,104.995,104.99,104.99,32000000.0
2007-04-12 22:58:00,105.0,105.0,104.99,104.995,24000000.0
2007-04-12 22:59:00,105.0,105.0,104.99,104.99,52800000.0
2007-04-12 23:00:00,104.98,104.98,104.98,104.98,52800000.0
2007-04-12 23:02:00,104.97,104.98,104.97,104.98,52800000.0
2007-04-12 23:03:00,104.99,104.99,104.98,104.98,52800000.0
2007-04-12 23:04:00,104.97,104.98,104.97,104.98,52800000.0
2007-04-12 23:05:00,104.97,104.97,104.97,104.97,52800000.0
2007-04-12 23:06:00,104.98,104.98,104.97,104.98,52800000.0
2007-04-12 23:07:00,104.97,104.97,104.97,104.97,52800000.0
2007-04-12 23:08:00,104.98,104.98,104.98,104.98,52800000.0
2007-04-12 23:11:00,104.99,104.99,104.98,104.98,52800000.0
2007-04-12 23:12:00,104.99,104.99,104.98,104.98,52800000.0
2007-04-12 23:13:00,104.985,104.985,104.965,104.98,52800000.0
2007-04-12 23:14:00,104.975,104.975,104.97,104.975,24000000.0
2007-04-12 23:15:00,104.97,104.97,104.97,104.97,8000000.0
2007-04-12 23:16:00,104.975,104.975,104.955,104.955,26000000.0
2007-04-12 23:17:00,104.97,104.975,104.965,104.975,88000000.0
2007-04-12 23:18:00,104.97,104.975,104.97,104.975,16000000.0
2007-04-12 23:19:00,104.97,104.98,104.97,104.98,32000000.0
2007-04-12 23:20:00,104.975,104.975,104.955,104.965,46600000.0
2007-04-12 23:21:00,104.97,104.97,104.965,104.965,56000000.0
2007-04-12 23:22:00,104.97,104.97,104.965,104.97,27100000.0
2007-04-12 23:23:00,104.965,104.965,104.965,104.965,24000000.0
2007-04-12 23:24:00,104.97,104.975,104.965,104.975,32000000.0
2007-04-12 23:25:00,104.965,104.985,104.955,104.965,105500000.0
2007-04-12 23:26:00,104.985,104.985,104.97,104.985,40000000.0
2007-04-12 23:27:00,104.98,104.985,104.97,104.97,40000000.0
2007-04-12 23:28:00,104.975,104.985,104.97,104.98,72000000.0
2007-04-12 23:29:00,104.985,104.985,104.975,104.975,24000000.0
2007-04-12 23:32:00,105.005,105.02,104.975,104.995,133500000.0
2007-04-12 23:33:00,104.985,105.015,104.955,104.99,125700000.0
2007-04-12 23:34:00,105.02,105.02,105.0,105.015,56000000.0
2007-04-12 23:35:00,105.02,105.035,105.005,105.035,64000000.0
2007-04-12 23:36:00,105.035,105.04,105.01,105.015,88000000.0
2007-04-12 23:37:00,105.015,105.025,105.015,105.025,40000000.0
2007-04-12 23:38:00,105.02,105.03,105.015,105.015,56000000.0
2007-04-12 23:39:00,105.02,105.025,104.995,105.01,88000000.0
2007-04-12 23:40:00,105.005,105.01,105.005,105.01,32000000.0
2007-04-12 23:41:00,105.005,105.005,104.995,105.0,48000000.0
2007-04-12 23:42:00,104.995,105.03,104.995,105.005,48000000.0
2007-04-12 23:43:00,105.0,105.005,104.99,104.99,34800000.0
2007-04-12 23:44:00,104.975,104.975,104.97,104.97,16000000.0
2007-04-12 23:45:00,104.965,104.965,104.96,104.965,32000000.0
2007-04-12 23:46:00,104.96,104.96,104.945,104.945,42000000.0
2007-04-12 23:47:00,104.94,104.95,104.925,104.945,147300000.0
2007-04-12 23:48:00,104.94,104.945,104.94,104.945,24000000.0
2007-04-12 23:49:00,104.94,104.955,104.935,104.955,37700000.0
2007-04-12 23:50:00,104.96,104.965,104.96,104.965,16000000.0
2007-04-12 23:51:00,104.96,104.96,104.95,104.955,32000000.0
2007-04-12 23:52:00,104.955,104.955,104.925,104.925,96000000.0
2007-04-12 23:53:00,104.92,104.93,104.915,104.93,72000000.0
2007-04-12 23:54:00,104.92,104.93,104.92,104.92,56000000.0
2007-04-12 23:55:00,104.93,104.93,104.91,104.91,32000000.0
2007-04-12 23:57:00,104.905,104.91,104.905,104.91,40000000.0
2007-04-12 23:58:00,104.905,104.905,104.9,104.905,40000000.0
2007-04-12 23:59:00,104.9,104.915,104.9,104.9,56000000.0
2007-04-13 00:00:00,104.915,104.94,104.915,104.925,100000000.0
2007-04-13 00:01:00,104.925,104.935,104.925,104.935,44000000.0
2007-04-13 00:02:00,104.93,104.94,104.925,104.94,39600000.0
2007-04-13 00:03:00,104.95,104.965,104.945,104.95,72000000.0
2007-04-13 00:04:00,104.955,104.96,104.955,104.96,32000000.0
2007-04-13 00:05:00,104.955,104.96,104.95,104.95,32000000.0
2007-04-13 00:06:00,104.945,104.945,104.905,104.91,130000000.0
2007-04-13 00:07:00,104.905,104.92,104.905,104.905,112000000.0
2007-04-13 00:08:00,104.9,104.91,104.9,104.905,56000000.0
2007-04-13 00:09:00,104.91,104.91,104.91,104.91,8000000.0
2007-04-13 00:10:00,104.905,104.905,104.9,104.905,24000000.0
2007-04-13 00:12:00,104.9,104.9,104.885,104.9,112000000.0
2007-04-13 00:13:00,104.895,104.9,104.895,104.9,48000000.0
2007-04-13 00:14:00,104.9,104.905,104.9,104.905,40000000.0
2007-04-13 00:15:00,104.9,104.9,104.9,104.9,8000000.0
2007-04-13 00:16:00,104.905,104.925,104.905,104.925,32000000.0
2007-04-13 00:17:00,104.92,104.93,104.915,104.925,56000000.0
2007-04-13 00:18:00,104.93,104.935,104.93,104.935,16000000.0
2007-04-13 00:20:00,104.935,104.935,104.935,104.935,8000000.0
2007-04-13 00:21:00,104.935,104.94,104.925,104.925,26000000.0
2007-04-13 00:22:00,104.935,104.935,104.925,104.925,18000000.0
2007-04-13 00:24:00,104.94,104.94,104.94,104.94,8000000.0
2007-04-13 00:25:00,104.95,104.95,104.95,104.95,16000000.0
2007-04-13 00:26:00,104.955,104.965,104.955,104.955,64000000.0
2007-04-13 00:28:00,104.95,104.95,104.95,104.95,8000000.0
2007-04-13 00:29:00,104.95,104.96,104.945,104.96,40000000.0
2007-04-13 00:30:00,104.95,104.965,104.945,104.945,50000000.0
2007-04-13 00:31:00,104.965,104.965,104.955,104.955,19000000.0
2007-04-13 00:32:00,104.95,104.95,104.95,104.95,8000000.0
2007-04-13 00:33:00,104.955,104.955,104.95,104.95,32000000.0
2007-04-13 00:35:00,104.955,104.955,104.955,104.955,8000000.0
2007-04-13 00:36:00,104.965,104.965,104.965,104.965,8000000.0
2007-04-13 00:37:00,104.97,104.97,104.955,104.96,40000000.0
2007-04-13 00:38:00,104.97,104.985,104.97,104.98,60200000.0
2007-04-13 00:39:00,104.975,104.98,104.975,104.975,34000000.0
2007-04-13 00:40:00,104.97,104.975,104.97,104.975,16000000.0
2007-04-13 00:41:00,104.98,104.985,104.925,104.925,106300000.0
2007-04-13 00:42:00,104.925,105.02,104.925,104.99,204000000.0
2007-04-13 00:43:00,105.0,105.0,104.945,104.955,92000000.0
2007-04-13 00:44:00,104.96,104.965,104.945,104.945,56000000.0
2007-04-13 00:45:00,104.91,104.92,104.9,104.91,96900000.0
2007-04-13 00:46:00,104.93,104.93,104.88,104.89,96900000.0
2007-04-13 00:47:00,104.9,104.94,104.895,104.905,96900000.0
2007-04-13 00:48:00,104.91,104.91,104.885,104.885,274000000.0
2007-04-13 00:49:00,104.89,104.9,104.885,104.885,56000000.0
2007-04-13 00:50:00,104.875,104.91,104.875,104.91,98100000.0
2007-04-13 00:51:00,104.885,104.94,104.885,104.94,122000000.0
2007-04-13 00:52:00,104.915,104.935,104.885,104.915,190700000.0
2007-04-13 00:53:00,104.925,104.97,104.875,104.97,268300000.0
2007-04-13 00:54:00,104.955,104.98,104.935,104.95,171700000.0
2007-04-13 00:55:00,104.945,104.945,104.92,104.92,39000000.0
2007-04-13 00:56:00,104.93,104.93,104.93,104.93,11100000.0
2007-04-13 00:57:00,104.925,104.925,104.915,104.915,80000000.0
2007-04-13 00:58:00,104.92,104.92,104.905,104.91,42000000.0
2007-04-13 00:59:00,104.9,104.9,104.87,104.89,112500000.0
2007-04-13 01:00:00,104.875,104.885,104.855,104.87,69400000.0
2007-04-13 01:01:00,104.875,104.89,104.87,104.89,88000000.0
2007-04-13 01:02:00,104.89,104.89,104.87,104.875,136000000.0
2007-04-13 01:03:00,104.88,104.895,104.865,104.885,52800000.0
2007-04-13 01:04:00,104.89,104.895,104.875,104.895,100700000.0
2007-04-13 01:06:00,104.9,104.9,104.895,104.895,16000000.0
2007-04-13 01:07:00,104.895,104.925,104.895,104.925,96000000.0
2007-04-13 01:08:00,104.93,104.93,104.915,104.915,80000000.0
2007-04-13 01:09:00,104.91,104.915,104.91,104.91,40000000.0
2007-04-13 01:10:00,104.91,104.925,104.895,104.895,98000000.0
2007-04-13 01:11:00,104.905,104.91,104.905,104.91,48000000.0
2007-04-13 01:12:00,104.915,104.92,104.915,104.915,32000000.0
2007-04-13 01:14:00,104.92,104.92,104.91,104.91,24000000.0
2007-04-13 01:15:00,104.91,104.91,104.905,104.91,64000000.0
2007-04-13 01:16:00,104.905,104.905,104.89,104.89,32000000.0
2007-04-13 01:17:00,104.885,104.89,104.875,104.875,50000000.0
2007-04-13 01:18:00,104.89,104.895,104.89,104.895,24000000.0
2007-04-13 01:19:00,104.885,104.9,104.875,104.9,82000000.0
2007-04-13 01:20:00,104.89,104.91,104.875,104.895,122300000.0
2007-04-13 01:21:00,104.895,104.9,104.895,104.9,24000000.0
2007-04-13 01:22:00,104.9,104.9,104.9,104.9,8000000.0
2007-04-13 01:23:00,104.895,104.9,104.885,104.885,63000000.0
2007-04-13 01:24:00,104.9,104.9,104.88,104.885,64000000.0
2007-04-13 01:25:00,104.875,104.88,104.87,104.88,56000000.0
2007-04-13 01:28:00,104.885,104.895,104.875,104.885,72000000.0
2007-04-13 01:29:00,104.875,104.885,104.865,104.87,83800000.0
2007-04-13 01:30:00,104.865,104.89,104.865,104.875,107800000.0
2007-04-13 01:31:00,104.87,104.885,104.865,104.875,52200000.0
2007-04-13 01:32:00,104.875,104.875,104.87,104.87,32000000.0
2007-04-13 01:33:00,104.875,104.88,104.87,104.87,48000000.0
2007-04-13 01:34:00,104.87,104.87,104.87,104.87,8000000.0
2007-04-13 01:35:00,104.87,104.87,104.855,104.855,26000000.0
2007-04-13 01:37:00,104.865,104.865,104.835,104.865,53600000.0
2007-04-13 01:39:00,104.85,104.85,104.825,104.835,77500000.0
2007-04-13 01:40:00,104.84,104.85,104.825,104.825,86200000.0
2007-04-13 01:41:00,104.845,104.845,104.835,104.84,48000000.0
2007-04-13 01:42:00,104.835,104.835,104.815,104.815,75300000.0
2007-04-13 01:43:00,104.825,104.835,104.825,104.835,48000000.0
2007-04-13 01:44:00,104.83,104.84,104.83,104.84,24000000.0
2007-04-13 01:45:00,104.845,104.85,104.835,104.84,50400000.0
2007-04-13 01:46:00,104.825,104.84,104.825,104.84,34000000.0
2007-04-13 01:47:00,104.845,104.845,104.84,104.845,24000000.0
2007-04-13 01:48:00,104.84,104.85,104.84,104.84,48000000.0
2007-04-13 01:49:00,104.835,104.84,104.815,104.815,50000000.0
2007-04-13 01:50:00,104.825,104.83,104.825,104.83,24000000.0
2007-04-13 01:51:00,104.835,104.85,104.83,104.85,96000000.0
2007-04-13 01:52:00,104.85,104.865,104.85,104.865,64000000.0
2007-04-13 01:53:00,104.86,104.86,104.84,104.84,58200000.0
2007-04-13 01:54:00,104.84,104.845,104.835,104.845,27300000.0
2007-04-13 01:55:00,104.84,104.85,104.84,104.84,64000000.0
2007-04-13 01:56:00,104.845,104.865,104.845,104.865,48000000.0
2007-04-13 01:57:00,104.87,104.88,104.865,104.88,136000000.0
2007-04-13 01:58:00,104.875,104.875,104.875,104.875,8000000.0
2007-04-13 01:59:00,104.87,104.875,104.865,104.875,40000000.0
2007-04-13 02:00:00,104.875,104.88,104.875,104.88,72000000.0
2007-04-13 02:01:00,104.885,104.895,104.88,104.885,112000000.0
2007-04-13 02:02:00,104.89,104.915,104.875,104.895,209100000.0
2007-04-13 02:03:00,104.9,104.9,104.875,104.875,72000000.0
2007-04-13 02:04:00,104.87,104.87,104.845,104.845,112700000.0
2007-04-13 02:05:00,104.835,104.88,104.835,104.88,134000000.0
2007-04-13 02:06:00,104.875,104.88,104.875,104.88,32000000.0
2007-04-13 02:07:00,104.89,104.89,104.88,104.88,26800000.0
2007-04-13 02:08:00,104.875,104.875,104.875,104.875,8000000.0
2007-04-13 02:09:00,104.88,104.88,104.875,104.875,80000000.0
2007-04-13 02:10:00,104.875,104.875,104.87,104.87,16000000.0
2007-04-13 02:11:00,104.865,104.865,104.855,104.86,80000000.0
2007-04-13 02:12:00,104.86,104.875,104.86,104.875,80000000.0
2007-04-13 02:13:00,104.87,104.875,104.87,104.875,25100000.0
2007-04-13 02:14:00,104.875,104.895,104.865,104.895,54900000.0
2007-04-13 02:15:00,104.885,104.895,104.875,104.895,70500000.0
2007-04-13 02:16:00,104.89,104.895,104.875,104.875,78000000.0
2007-04-13 02:17:00,104.885,104.885,104.875,104.875,56000000.0
2007-04-13 02:18:00,104.88,104.885,104.865,104.88,82000000.0
2007-04-13 02:19:00,104.885,104.885,104.865,104.88,61700000.0
2007-04-13 02:20:00,104.885,104.885,104.865,104.87,142400000.0
2007-04-13 02:21:00,104.865,104.87,104.855,104.865,96000000.0
2007-04-13 02:22:00,104.86,104.86,104.825,104.825,135900000.0
2007-04-13 02:23:00,104.835,104.84,104.81,104.81,100200000.0
2007-04-13 02:24:00,104.815,104.845,104.815,104.845,144000000.0
2007-04-13 02:25:00,104.845,104.845,104.825,104.825,89700000.0
2007-04-13 02:26:00,104.805,104.82,104.8,104.8,82000000.0
2007-04-13 02:27:00,104.785,104.81,104.785,104.785,85400000.0
2007-04-13 02:28:00,104.785,104.79,104.765,104.775,78400000.0
2007-04-13 02:29:00,104.775,104.775,104.735,104.74,83800000.0
2007-04-13 02:30:00,104.745,104.765,104.745,104.765,101300000.0
2007-04-13 02:31:00,104.755,104.79,104.745,104.775,89300000.0
2007-04-13 02:32:00,104.775,104.795,104.765,104.795,99300000.0
2007-04-13 02:33:00,104.79,104.79,104.765,104.775,61600000.0
2007-04-13 02:34:00,104.77,104.785,104.765,104.775,129600000.0
2007-04-13 02:35:00,104.785,104.785,104.765,104.775,85500000.0
2007-04-13 02:36:00,104.78,104.805,104.77,104.79,146300000.0
2007-04-13 02:37:00,104.78,104.795,104.78,104.79,115500000.0
2007-04-13 02:38:00,104.78,104.815,104.755,104.815,177900000.0
2007-04-13 02:39:00,104.805,104.825,104.795,104.815,88500000.0
2007-04-13 02:40:00,104.825,104.865,104.8,104.855,205200000.0
2007-04-13 02:41:00,104.865,104.87,104.835,104.87,225200000.0
2007-04-13 02:42:00,104.865,104.88,104.855,104.875,125100000.0
2007-04-13 02:43:00,104.885,104.89,104.87,104.875,138600000.0
2007-04-13 02:44:00,104.88,104.91,104.855,104.855,194400000.0
2007-04-13 02:45:00,104.865,104.885,104.865,104.88,35000000.0
2007-04-13 02:46:00,104.89,104.905,104.88,104.885,119300000.0
2007-04-13 02:47:00,104.885,104.92,104.885,104.91,112100000.0
2007-04-13 02:48:00,104.905,104.91,104.895,104.9,28500000.0
2007-04-13 02:49:00,104.885,104.91,104.885,104.885,76300000.0
2007-04-13 02:50:00,104.885,104.91,104.865,104.9,111200000.0
2007-04-13 02:51:00,104.905,104.905,104.89,104.89,92400000.0
2007-04-13 02:52:00,104.885,104.905,104.88,104.88,113900000.0
2007-04-13 02:53:00,104.875,104.9,104.865,104.9,75000000.0
2007-04-13 02:54:00,104.905,104.905,104.855,104.875,173200000.0
2007-04-13 02:55:00,104.87,104.885,104.835,104.875,139300000.0
2007-04-13 02:56:00,104.88,104.88,104.855,104.87,94200000.0
2007-04-13 02:57:00,104.865,104.89,104.865,104.885,40400000.0
2007-04-13 02:58:00,104.88,104.88,104.865,104.88,78400000.0
2007-04-13 02:59:00,104.885,104.895,104.885,104.895,61600000.0
2007-04-13 03:00:00,104.885,104.92,104.885,104.91,108200000.0
2007-04-13 03:01:00,104.905,104.935,104.885,104.915,122400000.0
2007-04-13 03:02:00,104.92,104.935,104.915,104.925,125100000.0
2007-04-13 03:03:00,104.93,104.935,104.925,104.93,86600000.0
2007-04-13 03:04:00,104.925,104.935,104.915,104.93,122100000.0
2007-04-13 03:05:00,104.935,104.935,104.885,104.91,148800000.0
2007-04-13 03:06:00,104.905,104.92,104.885,104.89,200200000.0
2007-04-13 03:07:00,104.885,104.89,104.865,104.865,158000000.0
2007-04-13 03:08:00,104.875,104.89,104.875,104.89,44200000.0
2007-04-13 03:09:00,104.89,104.895,104.855,104.855,75000000.0
2007-04-13 03:10:00,104.865,104.88,104.86,104.875,85300000.0
2007-04-13 03:11:00,104.885,104.895,104.88,104.895,69300000.0
2007-04-13 03:12:00,104.89,104.895,104.885,104.895,115500000.0
2007-04-13 03:13:00,104.89,104.905,104.89,104.9,38500000.0
2007-04-13 03:14:00,104.895,104.91,104.895,104.91,77000000.0
2007-04-13 03:15:00,104.9,104.92,104.9,104.92,46200000.0
2007-04-13 03:16:00,104.91,104.925,104.905,104.905,94300000.0
2007-04-13 03:17:00,104.915,104.915,104.89,104.89,40400000.0
2007-04-13 03:18:00,104.895,104.905,104.895,104.905,38500000.0
2007-04-13 03:19:00,104.895,104.905,104.89,104.89,130900000.0
2007-04-13 03:20:00,104.88,104.89,104.87,104.89,123200000.0
2007-04-13 03:21:00,104.89,104.905,104.865,104.895,91300000.0
2007-04-13 03:22:00,104.9,104.9,104.875,104.9,116000000.0
2007-04-13 03:23:00,104.885,104.9,104.875,104.9,119300000.0
2007-04-13 03:24:00,104.905,104.905,104.885,104.9,119800000.0
2007-04-13 03:25:00,104.885,104.91,104.885,104.905,55800000.0
2007-04-13 03:26:00,104.9,104.915,104.885,104.91,94900000.0
2007-04-13 03:27:00,104.91,104.91,104.895,104.895,53900000.0
2007-04-13 03:28:00,104.905,104.92,104.895,104.905,126600000.0
2007-04-13 03:29:00,104.915,104.915,104.895,104.905,48100000.0
2007-04-13 03:30:00,104.9,104.905,104.895,104.895,38500000.0
2007-04-13 03:31:00,104.895,104.895,104.875,104.895,89000000.0
2007-04-13 03:32:00,104.89,104.895,104.88,104.895,53900000.0
2007-04-13 03:33:00,104.89,104.895,104.875,104.89,59900000.0
2007-04-13 03:34:00,104.88,104.88,104.86,104.87,115500000.0
2007-04-13 03:35:00,104.875,104.875,104.86,104.87,84700000.0
2007-04-13 03:36:00,104.875,104.88,104.845,104.865,115400000.0
2007-04-13 03:37:00,104.87,104.885,104.86,104.86,146300000.0
2007-04-13 03:38:00,104.865,104.88,104.865,104.88,130900000.0
2007-04-13 03:39:00,104.885,104.885,104.87,104.87,36700000.0
2007-04-13 03:40:00,104.865,104.88,104.865,104.865,21700000.0
2007-04-13 03:41:00,104.88,104.885,104.84,104.84,69300000.0
2007-04-13 03:42:00,104.845,104.865,104.79,104.82,200200000.0
2007-04-13 03:43:00,104.83,104.84,104.825,104.835,107800000.0
2007-04-13 03:44:00,104.835,104.835,104.825,104.825,71200000.0
2007-04-13 03:45:00,104.835,104.86,104.825,104.835,93900000.0
2007-04-13 03:46:00,104.84,104.855,104.82,104.835,127300000.0
2007-04-13 03:47:00,104.83,104.83,104.815,104.815,38500000.0
2007-04-13 03:48:00,104.82,104.82,104.81,104.81,30800000.0
2007-04-13 03:49:00,104.805,104.83,104.805,104.815,100100000.0
2007-04-13 03:50:00,104.82,104.825,104.82,104.825,115500000.0
2007-04-13 03:51:00,104.82,104.825,104.81,104.825,61600000.0
2007-04-13 03:52:00,104.815,104.825,104.815,104.825,130900000.0
2007-04-13 03:53:00,104.82,104.825,104.82,104.825,15400000.0
2007-04-13 03:54:00,104.82,104.82,104.815,104.815,38500000.0
2007-04-13 03:56:00,104.81,104.81,104.805,104.805,16800000.0
2007-04-13 03:57:00,104.805,104.82,104.795,104.815,69300000.0
2007-04-13 03:58:00,104.825,104.825,104.815,104.815,46200000.0
2007-04-13 03:59:00,104.82,104.82,104.815,104.815,15400000.0
2007-04-13 04:00:00,104.81,104.83,104.795,104.815,91900000.0
2007-04-13 04:01:00,104.81,104.83,104.81,104.83,38500000.0
2007-04-13 04:02:00,104.835,104.835,104.83,104.83,30800000.0
2007-04-13 04:03:00,104.84,104.84,104.83,104.835,23100000.0
2007-04-13 04:04:00,104.84,104.84,104.835,104.835,15400000.0
2007-04-13 04:05:00,104.835,104.84,104.83,104.84,30800000.0
2007-04-13 04:06:00,104.835,104.84,104.83,104.835,46200000.0
2007-04-13 04:07:00,104.84,104.84,104.815,104.835,67300000.0
2007-04-13 04:08:00,104.835,104.865,104.825,104.865,138800000.0
2007-04-13 04:09:00,104.86,104.875,104.845,104.875,57700000.0
2007-04-13 04:10:00,104.86,104.86,104.84,104.84,161700000.0
2007-04-13 04:11:00,104.84,104.845,104.815,104.825,149400000.0
2007-04-13 04:12:00,104.825,104.83,104.815,104.815,108000000.0
2007-04-13 04:13:00,104.83,104.83,104.825,104.83,23100000.0
2007-04-13 04:16:00,104.825,104.83,104.82,104.825,69300000.0
2007-04-13 04:17:00,104.83,104.835,104.825,104.835,53900000.0
2007-04-13 04:18:00,104.83,104.835,104.815,104.83,71600000.0
2007-04-13 04:19:00,104.82,104.825,104.815,104.82,68800000.0
2007-04-13 04:20:00,104.83,104.835,104.815,104.815,35100000.0
2007-04-13 04:21:00,104.825,104.84,104.825,104.83,60500000.0
2007-04-13 04:22:00,104.835,104.84,104.83,104.84,46200000.0
2007-04-13 04:23:00,104.835,104.835,104.835,104.835,15400000.0
2007-04-13 04:24:00,104.84,104.84,104.83,104.83,23100000.0
2007-04-13 04:25:00,104.835,104.84,104.815,104.825,60100000.0
2007-04-13 04:26:00,104.84,104.84,104.815,104.815,125100000.0
2007-04-13 04:27:00,104.825,104.835,104.805,104.825,73800000.0
2007-04-13 04:28:00,104.82,104.82,104.805,104.81,53900000.0
2007-04-13 04:29:00,104.81,104.81,104.81,104.81,15400000.0
2007-04-13 04:30:00,104.805,104.815,104.805,104.81,116000000.0
2007-04-13 04:31:00,104.82,104.83,104.82,104.82,35800000.0
2007-04-13 04:32:00,104.815,104.825,104.81,104.825,69300000.0
2007-04-13 04:33:00,104.815,104.825,104.815,104.815,107800000.0
2007-04-13 04:34:00,104.815,104.825,104.81,104.81,53900000.0
2007-04-13 04:35:00,104.81,104.81,104.805,104.805,12500000.0
2007-04-13 04:36:00,104.81,104.81,104.81,104.81,7700000.0
2007-04-13 04:37:00,104.81,104.815,104.81,104.81,38500000.0
2007-04-13 04:38:00,104.815,104.82,104.81,104.815,46200000.0
2007-04-13 04:39:00,104.805,104.805,104.805,104.805,7700000.0
2007-04-13 04:40:00,104.805,104.805,104.8,104.805,84700000.0
2007-04-13 04:41:00,104.805,104.805,104.805,104.805,7700000.0
2007-04-13 04:42:00,104.8,104.81,104.785,104.8,121200000.0
2007-04-13 04:43:00,104.805,104.81,104.8,104.8,87400000.0
2007-04-13 04:44:00,104.795,104.81,104.76,104.76,151700000.0
2007-04-13 04:45:00,104.755,104.765,104.675,104.7,209300000.0
2007-04-13 04:46:00,104.705,104.765,104.69,104.75,277200000.0
2007-04-13 04:47:00,104.755,104.755,104.725,104.735,60800000.0
2007-04-13 04:48:00,104.735,104.755,104.73,104.755,154000000.0
2007-04-13 04:49:00,104.765,104.765,104.725,104.735,140500000.0
2007-04-13 04:50:00,104.725,104.735,104.72,104.725,53900000.0
2007-04-13 04:51:00,104.725,104.76,104.725,104.76,150500000.0
2007-04-13 04:52:00,104.765,104.765,104.715,104.725,136600000.0
2007-04-13 04:53:00,104.725,104.735,104.705,104.725,129100000.0
2007-04-13 04:54:00,104.73,104.735,104.695,104.695,200200000.0
2007-04-13 04:55:00,104.7,104.73,104.685,104.695,186700000.0
2007-04-13 04:56:00,104.715,104.72,104.705,104.705,42900000.0
2007-04-13 04:57:00,104.72,104.735,104.72,104.73,69300000.0
2007-04-13 04:58:00,104.735,104.735,104.715,104.715,129700000.0
2007-04-13 04:59:00,104.695,104.705,104.675,104.69,198900000.0
2007-04-13 05:00:00,104.695,104.715,104.69,104.71,225800000.0
2007-04-13 05:01:00,104.715,104.725,104.71,104.72,107800000.0
2007-04-13 05:02:00,104.71,104.71,104.695,104.695,77000000.0
2007-04-13 05:03:00,104.7,104.725,104.695,104.725,77000000.0
2007-04-13 05:04:00,104.74,104.74,104.715,104.715,150600000.0
2007-04-13 05:05:00,104.725,104.73,104.725,104.73,38500000.0
2007-04-13 05:06:00,104.725,104.73,104.725,104.73,46200000.0
2007-04-13 05:07:00,104.735,104.745,104.735,104.745,30800000.0
2007-04-13 05:08:00,104.75,104.75,104.745,104.75,36800000.0
2007-04-13 05:09:00,104.745,104.75,104.725,104.735,61600000.0
2007-04-13 05:10:00,104.755,104.755,104.755,104.755,15400000.0
2007-04-13 05:11:00,104.75,104.755,104.75,104.755,23100000.0
2007-04-13 05:12:00,104.76,104.76,104.73,104.73,78100000.0
2007-04-13 05:13:00,104.735,104.74,104.73,104.74,87400000.0
2007-04-13 05:14:00,104.74,104.74,104.735,104.74,23100000.0
2007-04-13 05:15:00,104.745,104.745,104.74,104.74,15400000.0
2007-04-13 05:16:00,104.745,104.765,104.74,104.765,77000000.0
2007-04-13 05:17:00,104.76,104.78,104.76,104.765,53900000.0
2007-04-13 05:18:00,104.77,104.77,104.755,104.755,59000000.0
2007-04-13 05:19:00,104.76,104.765,104.725,104.755,49400000.0
2007-04-13 05:20:00,104.735,104.765,104.735,104.755,90700000.0
2007-04-13 05:21:00,104.76,104.765,104.755,104.765,61600000.0
2007-04-13 05:22:00,104.765,104.79,104.755,104.785,100300000.0
2007-04-13 05:23:00,104.78,104.79,104.765,104.785,60400000.0
2007-04-13 05:24:00,104.78,104.79,104.77,104.785,69300000.0
2007-04-13 05:25:00,104.79,104.79,104.785,104.785,15400000.0
2007-04-13 05:26:00,104.78,104.785,104.77,104.785,53900000.0
2007-04-13 05:27:00,104.78,104.78,104.775,104.775,23100000.0
2007-04-13 05:28:00,104.775,104.79,104.775,104.79,84700000.0
2007-04-13 05:29:00,104.775,104.785,104.775,104.785,17300000.0
2007-04-13 05:30:00,104.79,104.79,104.79,104.79,7700000.0
2007-04-13 05:31:00,104.795,104.815,104.785,104.785,134800000.0
2007-04-13 05:32:00,104.8,104.81,104.8,104.81,30800000.0
2007-04-13 05:33:00,104.805,104.81,104.79,104.795,53900000.0
2007-04-13 05:34:00,104.8,104.805,104.785,104.8,96200000.0
2007-04-13 05:35:00,104.8,104.8,104.795,104.8,38500000.0
2007-04-13 05:36:00,104.8,104.8,104.8,104.8,30800000.0
2007-04-13 05:37:00,104.8,104.8,104.8,104.8,46200000.0
2007-04-13 05:38:00,104.8,104.8,104.795,104.795,30800000.0
2007-04-13 05:39:00,104.8,104.8,104.785,104.785,84700000.0
2007-04-13 05:40:00,104.79,104.795,104.78,104.785,69300000.0
2007-04-13 05:41:00,104.78,104.785,104.765,104.785,78900000.0
2007-04-13 05:42:00,104.775,104.79,104.755,104.765,115000000.0
2007-04-13 05:43:00,104.77,104.78,104.77,104.78,40900000.0
2007-04-13 05:44:00,104.78,104.78,104.78,104.78,33500000.0
2007-04-13 05:45:00,104.765,104.78,104.765,104.77,54600000.0
2007-04-13 05:46:00,104.765,104.77,104.765,104.77,11300000.0
2007-04-13 05:47:00,104.77,104.77,104.76,104.77,35600000.0
2007-04-13 05:49:00,104.77,104.78,104.765,104.78,46900000.0
2007-04-13 05:50:00,104.785,104.79,104.78,104.78,44100000.0
2007-04-13 05:51:00,104.78,104.79,104.77,104.78,127000000.0
2007-04-13 05:52:00,104.78,104.78,104.76,104.77,86900000.0
2007-04-13 05:53:00,104.76,104.78,104.76,104.77,56700000.0
2007-04-13 05:54:00,104.77,104.78,104.755,104.78,21500000.0
2007-04-13 05:55:00,104.78,104.78,104.77,104.77,68300000.0
2007-04-13 05:56:00,104.77,104.77,104.765,104.77,10900000.0
2007-04-13 05:57:00,104.77,104.77,104.75,104.76,32800000.0
2007-04-13 05:58:00,104.76,104.77,104.76,104.77,36400000.0
2007-04-13 05:59:00,104.77,104.77,104.735,104.735,48600000.0
2007-04-13 06:00:00,104.745,104.76,104.725,104.755,88100000.0
2007-04-13 06:01:00,104.76,104.77,104.75,104.77,51800000.0
2007-04-13 06:02:00,104.77,104.77,104.745,104.75,91100000.0
2007-04-13 06:03:00,104.75,104.77,104.75,104.77,81800000.0
2007-04-13 06:04:00,104.77,104.8,104.765,104.79,74100000.0
2007-04-13 06:05:00,104.78,104.79,104.755,104.77,60000000.0
2007-04-13 06:06:00,104.775,104.79,104.76,104.76,132600000.0
2007-04-13 06:07:00,104.765,104.8,104.765,104.8,84200000.0
2007-04-13 06:08:00,104.8,104.8,104.76,104.77,49200000.0
2007-04-13 06:09:00,104.77,104.79,104.745,104.76,168300000.0
2007-04-13 06:10:00,104.76,104.76,104.715,104.72,122000000.0
2007-04-13 06:11:00,104.72,104.74,104.715,104.74,120900000.0
2007-04-13 06:12:00,104.74,104.755,104.715,104.745,182800000.0
2007-04-13 06:13:00,104.75,104.75,104.74,104.75,47300000.0
2007-04-13 06:14:00,104.75,104.76,104.74,104.76,62200000.0
2007-04-13 06:15:00,104.745,104.78,104.735,104.77,108200000.0
2007-04-13 06:16:00,104.765,104.765,104.76,104.76,23400000.0
2007-04-13 06:17:00,104.765,104.775,104.755,104.77,65900000.0
2007-04-13 06:18:00,104.77,104.77,104.76,104.77,17200000.0
2007-04-13 06:19:00,104.77,104.77,104.755,104.77,113200000.0
2007-04-13 06:20:00,104.76,104.77,104.75,104.75,54000000.0
2007-04-13 06:21:00,104.76,104.76,104.75,104.76,53800000.0
2007-04-13 06:22:00,104.76,104.77,104.75,104.76,50800000.0
2007-04-13 06:23:00,104.76,104.76,104.76,104.76,4800000.0
2007-04-13 06:24:00,104.76,104.76,104.75,104.76,26600000.0
2007-04-13 06:25:00,104.77,104.77,104.745,104.76,101300000.0
2007-04-13 06:26:00,104.76,104.77,104.73,104.73,57100000.0
2007-04-13 06:27:00,104.73,104.74,104.72,104.73,93000000.0
2007-04-13 06:28:00,104.73,104.73,104.685,104.71,168841975.0
2007-04-13 06:29:00,104.705,104.73,104.695,104.73,135800000.0
2007-04-13 06:30:00,104.73,104.74,104.72,104.74,50000000.0
2007-04-13 06:31:00,104.74,104.74,104.71,104.72,95300000.0
2007-04-13 06:32:00,104.72,104.73,104.69,104.705,97700000.0
2007-04-13 06:33:00,104.72,104.74,104.7,104.72,142600000.0
2007-04-13 06:34:00,104.72,104.73,104.71,104.715,88400000.0
2007-04-13 06:35:00,104.73,104.73,104.69,104.69,96800000.0
2007-04-13 06:36:00,104.69,104.71,104.675,104.69,92700000.0
2007-04-13 06:37:00,104.69,104.7,104.69,104.7,33600000.0
2007-04-13 06:38:00,104.7,104.7,104.69,104.69,25000000.0
2007-04-13 06:39:00,104.695,104.7,104.69,104.7,53800000.0
2007-04-13 06:40:00,104.69,104.7,104.69,104.69,74400000.0
2007-04-13 06:41:00,104.69,104.7,104.685,104.69,46500000.0
2007-04-13 06:42:00,104.695,104.71,104.69,104.7,28200000.0
2007-04-13 06:43:00,104.69,104.7,104.69,104.695,81200000.0
2007-04-13 06:44:00,104.69,104.71,104.69,104.71,81200000.0
2007-04-13 06:45:00,104.71,104.71,104.695,104.71,46900000.0
2007-04-13 06:46:00,104.71,104.71,104.69,104.69,11000000.0
2007-04-13 06:47:00,104.7,104.7,104.69,104.69,17200000.0
2007-04-13 06:48:00,104.695,104.72,104.685,104.71,83100000.0
2007-04-13 06:49:00,104.72,104.72,104.68,104.68,42400000.0
2007-04-13 06:50:00,104.68,104.68,104.655,104.68,98800000.0
2007-04-13 06:51:00,104.685,104.69,104.68,104.68,41400000.0
2007-04-13 06:52:00,104.68,104.7,104.68,104.7,69100000.0
2007-04-13 06:53:00,104.695,104.7,104.69,104.7,50000000.0
2007-04-13 06:54:00,104.69,104.69,104.68,104.69,48400000.0
2007-04-13 06:55:00,104.69,104.69,104.68,104.69,16400000.0
2007-04-13 06:56:00,104.69,104.69,104.68,104.68,10200000.0
2007-04-13 06:57:00,104.685,104.7,104.685,104.695,40600000.0
2007-04-13 06:58:00,104.7,104.715,104.695,104.715,74800000.0
2007-04-13 06:59:00,104.71,104.72,104.685,104.695,88600000.0
2007-04-13 07:00:00,104.71,104.71,104.695,104.71,20700000.0
2007-04-13 07:01:00,104.71,104.72,104.7,104.72,60200000.0
2007-04-13 07:02:00,104.71,104.72,104.705,104.72,59000000.0
2007-04-13 07:03:00,104.72,104.72,104.72,104.72,9400000.0
2007-04-13 07:04:00,104.71,104.72,104.705,104.705,47100000.0
2007-04-13 07:05:00,104.72,104.73,104.72,104.73,79000000.0
2007-04-13 07:06:00,104.725,104.74,104.715,104.73,100400000.0
2007-04-13 07:07:00,104.73,104.73,104.715,104.72,19600000.0
2007-04-13 07:08:00,104.725,104.725,104.715,104.72,63200000.0
2007-04-13 07:09:00,104.72,104.72,104.71,104.71,57800000.0
2007-04-13 07:10:00,104.71,104.71,104.71,104.71,25000000.0
2007-04-13 07:11:00,104.71,104.71,104.685,104.685,43300000.0
2007-04-13 07:12:00,104.705,104.71,104.7,104.7,44400000.0
2007-04-13 07:13:00,104.7,104.7,104.675,104.69,49300000.0
2007-04-13 07:14:00,104.69,104.7,104.685,104.695,52700000.0
2007-04-13 07:15:00,104.7,104.7,104.69,104.7,59400000.0
2007-04-13 07:16:00,104.69,104.7,104.685,104.685,42600000.0
2007-04-13 07:17:00,104.7,104.7,104.69,104.69,11800000.0
2007-04-13 07:18:00,104.69,104.69,104.665,104.69,75900000.0
2007-04-13 07:19:00,104.69,104.7,104.665,104.7,54700000.0
2007-04-13 07:20:00,104.69,104.7,104.685,104.69,58000000.0
2007-04-13 07:21:00,104.69,104.7,104.675,104.685,135200000.0
2007-04-13 07:22:00,104.69,104.7,104.68,104.69,82400000.0
2007-04-13 07:23:00,104.685,104.7,104.675,104.7,138400000.0
2007-04-13 07:24:00,104.69,104.69,104.68,104.69,51600000.0
2007-04-13 07:25:00,104.68,104.69,104.66,104.67,60700000.0
2007-04-13 07:26:00,104.67,104.67,104.655,104.665,49100000.0
2007-04-13 07:27:00,104.67,104.67,104.67,104.67,5600000.0
2007-04-13 07:28:00,104.66,104.66,104.64,104.65,25800000.0
2007-04-13 07:29:00,104.655,104.67,104.655,104.66,46800000.0
2007-04-13 07:30:00,104.665,104.67,104.66,104.66,26600000.0
2007-04-13 07:31:00,104.66,104.66,104.65,104.65,39200000.0
2007-04-13 07:32:00,104.65,104.65,104.65,104.65,35200000.0
2007-04-13 07:33:00,104.65,104.65,104.645,104.65,52200000.0
2007-04-13 07:34:00,104.65,104.65,104.61,104.61,11200000.0
2007-04-13 07:35:00,104.61,104.63,104.6,104.63,111600000.0
2007-04-13 07:36:00,104.635,104.645,104.635,104.64,92000000.0
2007-04-13 07:37:00,104.64,104.65,104.63,104.65,36000000.0
2007-04-13 07:38:00,104.64,104.66,104.64,104.66,93800000.0
2007-04-13 07:39:00,104.66,104.66,104.615,104.64,61300000.0
2007-04-13 07:40:00,104.65,104.67,104.635,104.66,147600000.0
2007-04-13 07:41:00,104.67,104.67,104.64,104.67,121500000.0
2007-04-13 07:42:00,104.66,104.66,104.615,104.625,86700000.0
2007-04-13 07:43:00,104.615,104.64,104.605,104.61,128700000.0
2007-04-13 07:44:00,104.61,104.62,104.59,104.62,88400000.0
2007-04-13 07:45:00,104.62,104.62,104.61,104.62,63400000.0
2007-04-13 07:46:00,104.62,104.625,104.605,104.62,94100000.0
2007-04-13 07:47:00,104.62,104.645,104.61,104.61,247300000.0
2007-04-13 07:48:00,104.64,104.64,104.535,104.555,188700000.0
2007-04-13 07:49:00,104.56,104.585,104.56,104.57,119000000.0
2007-04-13 07:50:00,104.58,104.58,104.555,104.555,32100000.0
2007-04-13 07:51:00,104.565,104.585,104.56,104.585,63000000.0
2007-04-13 07:52:00,104.58,104.58,104.565,104.58,52400000.0
2007-04-13 07:53:00,104.585,104.6,104.58,104.58,70000000.0
2007-04-13 07:54:00,104.57,104.595,104.56,104.575,182000000.0
2007-04-13 07:55:00,104.585,104.595,104.565,104.58,132500000.0
2007-04-13 07:56:00,104.575,104.6,104.555,104.555,133100000.0
2007-04-13 07:57:00,104.57,104.58,104.57,104.58,25800000.0
2007-04-13 07:58:00,104.585,104.62,104.585,104.61,111100000.0
2007-04-13 07:59:00,104.61,104.61,104.585,104.595,81200000.0
2007-04-13 08:00:00,104.6,104.6,104.59,104.59,92600000.0
2007-04-13 08:01:00,104.575,104.615,104.575,104.6,103800000.0
2007-04-13 08:02:00,104.6,104.62,104.585,104.585,119100000.0
2007-04-13 08:03:00,104.605,104.62,104.575,104.59,117700000.0
2007-04-13 08:04:00,104.595,104.61,104.575,104.6,122700000.0
2007-04-13 08:05:00,104.6,104.62,104.595,104.6,40000000.0
2007-04-13 08:06:00,104.6,104.64,104.59,104.63,167000000.0
2007-04-13 08:07:00,104.63,104.66,104.63,104.64,97600000.0
2007-04-13 08:08:00,104.64,104.66,104.625,104.66,141200000.0
2007-04-13 08:09:00,104.665,104.7,104.665,104.69,127900000.0
2007-04-13 08:10:00,104.695,104.72,104.69,104.69,131200000.0
2007-04-13 08:11:00,104.695,104.71,104.66,104.66,64200000.0
2007-04-13 08:12:00,104.67,104.67,104.67,104.67,8600000.0
2007-04-13 08:13:00,104.655,104.7,104.645,104.665,148900000.0
2007-04-13 08:14:00,104.675,104.68,104.655,104.66,73900000.0
2007-04-13 08:15:00,104.66,104.66,104.62,104.63,54800000.0
2007-04-13 08:16:00,104.63,104.645,104.605,104.645,74700000.0
2007-04-13 08:17:00,104.635,104.65,104.62,104.62,71200000.0
2007-04-13 08:18:00,104.62,104.64,104.61,104.62,120400000.0
2007-04-13 08:19:00,104.62,104.64,104.61,104.64,54600000.0
2007-04-13 08:20:00,104.635,104.64,104.61,104.62,73400000.0
2007-04-13 08:21:00,104.62,104.645,104.62,104.645,71800000.0
2007-04-13 08:22:00,104.65,104.65,104.595,104.6,94300000.0
2007-04-13 08:23:00,104.6,104.6,104.59,104.59,28000000.0
2007-04-13 08:24:00,104.605,104.605,104.565,104.605,147500000.0
2007-04-13 08:25:00,104.595,104.595,104.56,104.585,133000000.0
2007-04-13 08:26:00,104.575,104.58,104.55,104.56,78200000.0
2007-04-13 08:27:00,104.57,104.58,104.565,104.58,56000000.0
2007-04-13 08:28:00,104.59,104.61,104.58,104.61,78700000.0
2007-04-13 08:29:00,104.61,104.62,104.6,104.61,84000000.0
2007-04-13 08:30:00,104.595,104.635,104.595,104.605,72000000.0
2007-04-13 08:31:00,104.615,104.635,104.605,104.635,55400000.0
2007-04-13 08:32:00,104.63,104.63,104.575,104.58,126000000.0
2007-04-13 08:33:00,104.575,104.59,104.555,104.57,119000000.0
2007-04-13 08:34:00,104.575,104.605,104.565,104.585,99200000.0
2007-04-13 08:35:00,104.6,104.6,104.575,104.59,98000000.0
2007-04-13 08:36:00,104.585,104.585,104.57,104.585,63000000.0
2007-04-13 08:37:00,104.595,104.605,104.585,104.59,84000000.0
2007-04-13 08:38:00,104.595,104.595,104.56,104.565,119000000.0
2007-04-13 08:39:00,104.555,104.555,104.485,104.495,210000000.0
2007-04-13 08:40:00,104.5,104.535,104.495,104.525,166800000.0
2007-04-13 08:41:00,104.515,104.53,104.51,104.515,90200000.0
2007-04-13 08:42:00,104.525,104.54,104.495,104.525,172900000.0
2007-04-13 08:43:00,104.525,104.555,104.525,104.55,106700000.0
2007-04-13 08:44:00,104.555,104.555,104.495,104.495,101900000.0
2007-04-13 08:45:00,104.52,104.55,104.515,104.54,131100000.0
2007-04-13 08:46:00,104.535,104.535,104.495,104.495,119000000.0
2007-04-13 08:47:00,104.5,104.525,104.495,104.515,133000000.0
2007-04-13 08:48:00,104.525,104.525,104.52,104.525,70000000.0
2007-04-13 08:49:00,104.525,104.54,104.515,104.54,112900000.0
2007-04-13 08:50:00,104.545,104.555,104.535,104.555,77000000.0
2007-04-13 08:51:00,104.545,104.545,104.495,104.53,169400000.0
2007-04-13 08:52:00,104.525,104.54,104.515,104.52,163300000.0
2007-04-13 08:53:00,104.52,104.52,104.495,104.495,52400000.0
2007-04-13 08:54:00,104.505,104.52,104.485,104.5,160900000.0
2007-04-13 08:55:00,104.49,104.49,104.485,104.485,77000000.0
2007-04-13 08:56:00,104.49,104.52,104.475,104.52,147000000.0
2007-04-13 08:57:00,104.52,104.53,104.485,104.495,131100000.0
2007-04-13 08:58:00,104.485,104.5,104.475,104.5,93300000.0
2007-04-13 08:59:00,104.495,104.525,104.495,104.525,71700000.0
2007-04-13 09:00:00,104.52,104.54,104.51,104.525,134700000.0
2007-04-13 09:01:00,104.54,104.555,104.54,104.555,94900000.0
2007-04-13 09:02:00,104.55,104.555,104.54,104.545,98000000.0
2007-04-13 09:03:00,104.55,104.58,104.55,104.56,105000000.0
2007-04-13 09:04:00,104.575,104.58,104.57,104.575,91000000.0
2007-04-13 09:05:00,104.575,104.58,104.565,104.57,46100000.0
2007-04-13 09:06:00,104.57,104.59,104.57,104.58,71200000.0
2007-04-13 09:07:00,104.575,104.595,104.565,104.595,33100000.0
2007-04-13 09:08:00,104.59,104.595,104.565,104.565,92600000.0
2007-04-13 09:09:00,104.585,104.585,104.565,104.57,73800000.0
2007-04-13 09:10:00,104.575,104.59,104.56,104.56,133000000.0
2007-04-13 09:11:00,104.555,104.56,104.545,104.56,91000000.0
2007-04-13 09:12:00,104.55,104.575,104.55,104.575,63000000.0
2007-04-13 09:13:00,104.58,104.61,104.575,104.585,173800000.0
2007-04-13 09:14:00,104.585,104.595,104.575,104.585,80900000.0
2007-04-13 09:15:00,104.59,104.6,104.575,104.575,56000000.0
2007-04-13 09:16:00,104.57,104.57,104.54,104.545,217400000.0
2007-04-13 09:17:00,104.555,104.56,104.54,104.54,127500000.0
2007-04-13 09:18:00,104.535,104.54,104.52,104.525,77500000.0
2007-04-13 09:19:00,104.515,104.535,104.515,104.525,51100000.0
2007-04-13 09:20:00,104.535,104.545,104.515,104.535,111500000.0
2007-04-13 09:21:00,104.535,104.575,104.535,104.565,161000000.0
2007-04-13 09:22:00,104.555,104.56,104.525,104.525,75000000.0
2007-04-13 09:23:00,104.535,104.55,104.535,104.55,119000000.0
2007-04-13 09:24:00,104.54,104.575,104.525,104.525,96100000.0
2007-04-13 09:25:00,104.535,104.54,104.525,104.525,126000000.0
2007-04-13 09:26:00,104.535,104.545,104.535,104.54,84000000.0
2007-04-13 09:27:00,104.545,104.575,104.54,104.575,127700000.0
2007-04-13 09:28:00,104.58,104.58,104.565,104.565,49000000.0
2007-04-13 09:29:00,104.555,104.555,104.555,104.555,14000000.0
2007-04-13 09:30:00,104.55,104.55,104.515,104.535,45300000.0
2007-04-13 09:31:00,104.545,104.545,104.515,104.52,91000000.0
2007-04-13 09:32:00,104.515,104.515,104.505,104.515,63000000.0
2007-04-13 09:33:00,104.52,104.53,104.515,104.515,150400000.0
2007-04-13 09:34:00,104.515,104.53,104.505,104.505,81300000.0
2007-04-13 09:35:00,104.51,104.525,104.5,104.51,126000000.0
2007-04-13 09:36:00,104.52,104.52,104.505,104.52,105000000.0
2007-04-13 09:37:00,104.515,104.525,104.445,104.46,175200000.0
2007-04-13 09:38:00,104.47,104.475,104.45,104.465,120700000.0
2007-04-13 09:39:00,104.455,104.47,104.435,104.47,183700000.0
2007-04-13 09:40:00,104.475,104.475,104.44,104.46,133000000.0
2007-04-13 09:41:00,104.465,104.47,104.46,104.46,77000000.0
2007-04-13 09:42:00,104.465,104.49,104.465,104.49,90600000.0
2007-04-13 09:43:00,104.48,104.48,104.465,104.47,49000000.0
2007-04-13 09:44:00,104.475,104.5,104.47,104.495,70000000.0
2007-04-13 09:45:00,104.5,104.51,104.495,104.5,56000000.0
2007-04-13 09:46:00,104.5,104.515,104.49,104.5,126000000.0
2007-04-13 09:47:00,104.495,104.495,104.48,104.495,84000000.0
2007-04-13 09:48:00,104.49,104.515,104.485,104.5,118200000.0
2007-04-13 09:49:00,104.495,104.505,104.49,104.49,56000000.0
2007-04-13 09:50:00,104.495,104.505,104.48,104.485,63000000.0
2007-04-13 09:51:00,104.49,104.505,104.475,104.505,67300000.0
2007-04-13 09:52:00,104.51,104.51,104.475,104.475,64700000.0
2007-04-13 09:53:00,104.48,104.49,104.48,104.48,35000000.0
2007-04-13 09:54:00,104.475,104.475,104.445,104.46,74400000.0
2007-04-13 09:55:00,104.465,104.465,104.46,104.46,14000000.0
2007-04-13 09:56:00,104.455,104.455,104.44,104.44,49000000.0
2007-04-13 09:57:00,104.435,104.455,104.43,104.455,77000000.0
2007-04-13 09:58:00,104.46,104.475,104.46,104.475,21000000.0
2007-04-13 09:59:00,104.475,104.475,104.445,104.45,84000000.0
2007-04-13 10:00:00,104.46,104.49,104.445,104.49,100100000.0
2007-04-13 10:01:00,104.5,104.505,104.485,104.495,84000000.0
2007-04-13 10:02:00,104.49,104.495,104.465,104.475,94800000.0
2007-04-13 10:03:00,104.47,104.49,104.465,104.475,147100000.0
2007-04-13 10:04:00,104.465,104.485,104.465,104.485,65500000.0
2007-04-13 10:05:00,104.49,104.49,104.48,104.49,35000000.0
2007-04-13 10:06:00,104.485,104.485,104.455,104.465,78700000.0
2007-04-13 10:07:00,104.46,104.46,104.46,104.46,7000000.0
2007-04-13 10:08:00,104.455,104.455,104.44,104.44,49000000.0
2007-04-13 10:09:00,104.435,104.46,104.42,104.445,189000000.0
2007-04-13 10:10:00,104.445,104.47,104.445,104.47,83300000.0
2007-04-13 10:11:00,104.475,104.48,104.465,104.475,70000000.0
2007-04-13 10:12:00,104.48,104.48,104.465,104.465,91000000.0
2007-04-13 10:13:00,104.46,104.47,104.46,104.47,21000000.0
2007-04-13 10:14:00,104.465,104.465,104.465,104.465,21000000.0
2007-04-13 10:15:00,104.47,104.5,104.47,104.5,49000000.0
2007-04-13 10:16:00,104.49,104.5,104.48,104.48,98000000.0
2007-04-13 10:17:00,104.485,104.485,104.435,104.46,197700000.0
2007-04-13 10:18:00,104.455,104.455,104.415,104.425,154000000.0
2007-04-13 10:19:00,104.42,104.43,104.395,104.395,105000000.0
2007-04-13 10:20:00,104.39,104.4,104.385,104.39,119000000.0
2007-04-13 10:21:00,104.395,104.4,104.375,104.395,168000000.0
2007-04-13 10:22:00,104.39,104.395,104.385,104.39,77000000.0
2007-04-13 10:23:00,104.395,104.4,104.38,104.385,119000000.0
2007-04-13 10:24:00,104.385,104.385,104.33,104.37,91000000.0
2007-04-13 10:25:00,104.375,104.385,104.365,104.38,189000000.0
2007-04-13 10:26:00,104.365,104.38,104.355,104.355,119500000.0
2007-04-13 10:27:00,104.355,104.375,104.33,104.375,124100000.0
2007-04-13 10:28:00,104.355,104.38,104.355,104.37,36700000.0
2007-04-13 10:29:00,104.375,104.38,104.36,104.365,105000000.0
2007-04-13 10:30:00,104.36,104.365,104.355,104.355,49000000.0
2007-04-13 10:31:00,104.365,104.39,104.365,104.39,126000000.0
2007-04-13 10:32:00,104.385,104.39,104.36,104.36,98000000.0
2007-04-13 10:33:00,104.35,104.41,104.35,104.375,133000000.0
2007-04-13 10:34:00,104.41,104.425,104.4,104.415,86000000.0
2007-04-13 10:35:00,104.42,104.445,104.415,104.44,105000000.0
2007-04-13 10:36:00,104.445,104.46,104.435,104.435,106800000.0
2007-04-13 10:37:00,104.44,104.445,104.405,104.425,76100000.0
2007-04-13 10:38:00,104.425,104.43,104.41,104.415,112000000.0
2007-04-13 10:39:00,104.42,104.42,104.405,104.41,154000000.0
2007-04-13 10:40:00,104.41,104.41,104.385,104.39,154000000.0
2007-04-13 10:41:00,104.38,104.38,104.26,104.27,196000000.0
2007-04-13 10:42:00,104.265,104.285,104.255,104.285,137900000.0
2007-04-13 10:43:00,104.275,104.285,104.25,104.25,105000000.0
2007-04-13 10:44:00,104.24,104.245,104.195,104.205,192400000.0
2007-04-13 10:45:00,104.195,104.215,104.185,104.21,119100000.0
2007-04-13 10:46:00,104.215,104.215,104.155,104.215,122700000.0
2007-04-13 10:47:00,104.205,104.235,104.205,104.23,148700000.0
2007-04-13 10:48:00,104.235,104.24,104.205,104.225,165900000.0
2007-04-13 10:49:00,104.235,104.26,104.235,104.26,135100000.0
2007-04-13 10:50:00,104.245,104.265,104.24,104.245,104500000.0
2007-04-13 10:51:00,104.255,104.255,104.235,104.24,112000000.0
2007-04-13 10:52:00,104.235,104.275,104.235,104.27,118700000.0
2007-04-13 10:53:00,104.275,104.295,104.275,104.285,182000000.0
2007-04-13 10:54:00,104.275,104.285,104.225,104.275,167100000.0
2007-04-13 10:55:00,104.27,104.27,104.255,104.255,60700000.0
2007-04-13 10:56:00,104.27,104.285,104.245,104.275,198100000.0
2007-04-13 10:57:00,104.27,104.285,104.27,104.27,63000000.0
2007-04-13 10:58:00,104.275,104.31,104.275,104.3,98000000.0
2007-04-13 10:59:00,104.29,104.33,104.29,104.32,116300000.0
2007-04-13 11:00:00,104.325,104.34,104.325,104.33,43800000.0
2007-04-13 11:01:00,104.325,104.325,104.305,104.31,51800000.0
2007-04-13 11:02:00,104.315,104.32,104.285,104.3,84000000.0
2007-04-13 11:03:00,104.31,104.31,104.285,104.3,91000000.0
2007-04-13 11:04:00,104.31,104.35,104.305,104.35,170100000.0
2007-04-13 11:05:00,104.35,104.36,104.335,104.36,103700000.0
2007-04-13 11:06:00,104.365,104.37,104.355,104.36,77900000.0
2007-04-13 11:07:00,104.365,104.375,104.355,104.365,116500000.0
2007-04-13 11:08:00,104.38,104.39,104.365,104.365,54300000.0
2007-04-13 11:09:00,104.375,104.385,104.365,104.385,87400000.0
2007-04-13 11:11:00,104.38,104.38,104.375,104.375,14000000.0
2007-04-13 11:12:00,104.38,104.385,104.365,104.38,66700000.0
2007-04-13 11:13:00,104.375,104.375,104.365,104.365,34800000.0
2007-04-13 11:14:00,104.39,104.39,104.375,104.385,63000000.0
2007-04-13 11:15:00,104.38,104.385,104.365,104.375,60800000.0
2007-04-13 11:16:00,104.395,104.405,104.395,104.405,65900000.0
2007-04-13 11:17:00,104.41,104.41,104.39,104.39,154000000.0
2007-04-13 11:18:00,104.39,104.395,104.355,104.37,115000000.0
2007-04-13 11:19:00,104.365,104.37,104.355,104.355,35500000.0
2007-04-13 11:20:00,104.365,104.375,104.365,104.37,65400000.0
2007-04-13 11:21:00,104.355,104.39,104.355,104.385,88800000.0
2007-04-13 11:22:00,104.39,104.395,104.38,104.385,91000000.0
2007-04-13 11:23:00,104.38,104.415,104.38,104.415,93300000.0
2007-04-13 11:24:00,104.42,104.43,104.42,104.42,63000000.0
2007-04-13 11:25:00,104.415,104.425,104.41,104.415,84000000.0
2007-04-13 11:26:00,104.405,104.43,104.405,104.43,29700000.0
2007-04-13 11:27:00,104.43,104.43,104.415,104.415,71700000.0
2007-04-13 11:28:00,104.42,104.42,104.405,104.41,56000000.0
2007-04-13 11:29:00,104.405,104.415,104.4,104.41,64800000.0
2007-04-13 11:30:00,104.405,104.405,104.405,104.405,7000000.0
2007-04-13 11:31:00,104.41,104.41,104.41,104.41,7000000.0
2007-04-13 11:32:00,104.405,104.415,104.395,104.395,54700000.0
2007-04-13 11:33:00,104.405,104.41,104.38,104.38,70000000.0
2007-04-13 11:34:00,104.38,104.385,104.375,104.385,26000000.0
2007-04-13 11:35:00,104.39,104.39,104.38,104.38,21000000.0
2007-04-13 11:36:00,104.385,104.39,104.36,104.36,50000000.0
2007-04-13 11:37:00,104.365,104.365,104.33,104.33,133000000.0
2007-04-13 11:38:00,104.325,104.34,104.325,104.34,77000000.0
2007-04-13 11:39:00,104.335,104.335,104.32,104.33,63000000.0
2007-04-13 11:40:00,104.335,104.4,104.335,104.4,140000000.0
2007-04-13 11:41:00,104.395,104.415,104.385,104.415,147500000.0
2007-04-13 11:42:00,104.42,104.42,104.365,104.365,171600000.0
2007-04-13 11:43:00,104.37,104.4,104.37,104.38,105000000.0
2007-04-13 11:44:00,104.37,104.38,104.355,104.365,57000000.0
2007-04-13 11:45:00,104.37,104.385,104.365,104.385,69200000.0
2007-04-13 11:46:00,104.39,104.39,104.39,104.39,7000000.0
2007-04-13 11:47:00,104.4,104.4,104.375,104.385,101900000.0
2007-04-13 11:48:00,104.39,104.39,104.37,104.38,112000000.0
2007-04-13 11:49:00,104.39,104.395,104.38,104.39,133000000.0
2007-04-13 11:50:00,104.38,104.39,104.375,104.375,126000000.0
2007-04-13 11:51:00,104.375,104.4,104.375,104.385,77600000.0
2007-04-13 11:52:00,104.39,104.395,104.385,104.385,84000000.0
2007-04-13 11:53:00,104.39,104.39,104.365,104.365,112000000.0
2007-04-13 11:54:00,104.36,104.375,104.355,104.365,126000000.0
2007-04-13 11:55:00,104.36,104.375,104.355,104.37,105000000.0
2007-04-13 11:56:00,104.365,104.385,104.355,104.365,184700000.0
2007-04-13 11:57:00,104.37,104.38,104.335,104.345,218700000.0
2007-04-13 11:58:00,104.34,104.345,104.32,104.33,71700000.0
2007-04-13 11:59:00,104.325,104.325,104.275,104.3,130300000.0
2007-04-13 12:00:00,104.29,104.3,104.275,104.285,112000000.0
2007-04-13 12:01:00,104.29,104.32,104.285,104.315,94700000.0
2007-04-13 12:02:00,104.32,104.325,104.275,104.275,84300000.0
2007-04-13 12:03:00,104.295,104.325,104.295,104.325,84000000.0
2007-04-13 12:04:00,104.33,104.34,104.315,104.34,106700000.0
2007-04-13 12:05:00,104.35,104.36,104.325,104.335,130800000.0
2007-04-13 12:06:00,104.36,104.37,104.36,104.36,28000000.0
2007-04-13 12:07:00,104.36,104.36,104.335,104.345,91300000.0
2007-04-13 12:08:00,104.35,104.365,104.345,104.35,126000000.0
2007-04-13 12:09:00,104.36,104.36,104.335,104.35,153700000.0
2007-04-13 12:10:00,104.355,104.365,104.345,104.345,182000000.0
2007-04-13 12:11:00,104.345,104.355,104.325,104.325,115400000.0
2007-04-13 12:12:00,104.335,104.36,104.33,104.36,84000000.0
2007-04-13 12:13:00,104.365,104.365,104.35,104.35,84000000.0
2007-04-13 12:14:00,104.345,104.355,104.325,104.325,77000000.0
2007-04-13 12:15:00,104.32,104.325,104.295,104.305,103900000.0
2007-04-13 12:16:00,104.285,104.31,104.285,104.295,71500000.0
2007-04-13 12:17:00,104.305,104.325,104.305,104.32,56000000.0
2007-04-13 12:18:00,104.315,104.32,104.295,104.315,108400000.0
2007-04-13 12:19:00,104.31,104.315,104.295,104.305,74000000.0
2007-04-13 12:20:00,104.31,104.31,104.275,104.28,78800000.0
2007-04-13 12:21:00,104.285,104.295,104.28,104.295,98000000.0
2007-04-13 12:22:00,104.29,104.29,104.265,104.28,112000000.0
2007-04-13 12:23:00,104.28,104.29,104.275,104.285,63000000.0
2007-04-13 12:24:00,104.28,104.295,104.265,104.295,155700000.0
2007-04-13 12:25:00,104.29,104.3,104.275,104.29,99700000.0
2007-04-13 12:26:00,104.295,104.295,104.29,104.29,14000000.0
2007-04-13 12:27:00,104.295,104.295,104.28,104.28,68400000.0
2007-04-13 12:28:00,104.27,104.275,104.255,104.275,37500000.0
2007-04-13 12:29:00,104.28,104.285,104.28,104.28,38700000.0
2007-04-13 12:30:00,104.285,104.29,104.275,104.285,98000000.0
2007-04-13 12:31:00,104.275,104.285,104.255,104.27,97100000.0
2007-04-13 12:32:00,104.28,104.28,104.265,104.27,77000000.0
2007-04-13 12:33:00,104.285,104.285,104.265,104.265,70000000.0
2007-04-13 12:34:00,104.27,104.28,104.265,104.275,41100000.0
2007-04-13 12:35:00,104.27,104.285,104.27,104.285,35000000.0
2007-04-13 12:36:00,104.29,104.29,104.285,104.285,42000000.0
2007-04-13 12:37:00,104.28,104.29,104.28,104.29,42000000.0
2007-04-13 12:38:00,104.285,104.29,104.285,104.29,14000000.0
2007-04-13 12:39:00,104.28,104.29,104.275,104.29,49000000.0
2007-04-13 12:40:00,104.295,104.295,104.275,104.275,42000000.0
2007-04-13 12:41:00,104.28,104.28,104.255,104.26,63000000.0
2007-04-13 12:42:00,104.255,104.26,104.245,104.245,36700000.0
2007-04-13 12:43:00,104.265,104.27,104.265,104.27,5600000.0
2007-04-13 12:44:00,104.27,104.27,104.26,104.265,56000000.0
2007-04-13 12:46:00,104.27,104.305,104.255,104.255,131100000.0
2007-04-13 12:47:00,104.255,104.325,104.255,104.325,180400000.0
2007-04-13 12:48:00,104.325,104.4,104.325,104.395,202400000.0
2007-04-13 12:49:00,104.385,104.395,104.365,104.385,120500000.0
2007-04-13 12:50:00,104.38,104.39,104.38,104.38,56000000.0
2007-04-13 12:51:00,104.375,104.38,104.365,104.37,48400000.0
2007-04-13 12:52:00,104.375,104.385,104.37,104.385,56000000.0
2007-04-13 12:53:00,104.375,104.375,104.375,104.375,7000000.0
2007-04-13 12:54:00,104.37,104.39,104.37,104.39,35000000.0
2007-04-13 12:55:00,104.395,104.395,104.375,104.38,70000000.0
2007-04-13 12:56:00,104.385,104.385,104.38,104.38,49000000.0
2007-04-13 12:57:00,104.385,104.385,104.355,104.385,120800000.0
2007-04-13 12:58:00,104.39,104.39,104.345,104.345,72300000.0
2007-04-13 12:59:00,104.35,104.35,104.315,104.335,134700000.0
2007-04-13 13:00:00,104.33,104.335,104.31,104.31,161000000.0
2007-04-13 13:01:00,104.305,104.32,104.305,104.32,56000000.0
2007-04-13 13:02:00,104.325,104.325,104.32,104.325,49000000.0
2007-04-13 13:03:00,104.33,104.34,104.305,104.315,84000000.0
2007-04-13 13:04:00,104.32,104.32,104.295,104.305,122100000.0
2007-04-13 13:05:00,104.3,104.315,104.285,104.295,107600000.0
2007-04-13 13:06:00,104.315,104.315,104.31,104.31,23300000.0
2007-04-13 13:07:00,104.315,104.325,104.305,104.325,71700000.0
2007-04-13 13:08:00,104.32,104.34,104.31,104.32,161000000.0
2007-04-13 13:09:00,104.32,104.335,104.32,104.325,105000000.0
2007-04-13 13:10:00,104.33,104.33,104.325,104.33,21000000.0
2007-04-13 13:11:00,104.315,104.32,104.29,104.29,98000000.0
2007-04-13 13:12:00,104.28,104.335,104.28,104.33,169800000.0
2007-04-13 13:13:00,104.335,104.345,104.335,104.335,78700000.0
2007-04-13 13:14:00,104.34,104.345,104.325,104.325,55600000.0
2007-04-13 13:15:00,104.34,104.345,104.335,104.345,34800000.0
2007-04-13 13:16:00,104.345,104.39,104.345,104.38,77000000.0
2007-04-13 13:17:00,104.375,104.385,104.37,104.37,77000000.0
2007-04-13 13:18:00,104.375,104.38,104.365,104.37,63000000.0
2007-04-13 13:19:00,104.37,104.375,104.365,104.375,52100000.0
2007-04-13 13:20:00,104.365,104.38,104.365,104.37,77000000.0
2007-04-13 13:21:00,104.37,104.41,104.355,104.41,113900000.0
2007-04-13 13:22:00,104.405,104.405,104.38,104.38,148700000.0
2007-04-13 13:23:00,104.385,104.4,104.375,104.395,118500000.0
2007-04-13 13:24:00,104.385,104.385,104.375,104.375,42000000.0
2007-04-13 13:25:00,104.38,104.385,104.355,104.36,119000000.0
2007-04-13 13:26:00,104.355,104.365,104.355,104.36,84000000.0
2007-04-13 13:27:00,104.35,104.37,104.35,104.36,57300000.0
2007-04-13 13:28:00,104.355,104.355,104.34,104.34,112000000.0
2007-04-13 13:29:00,104.345,104.35,104.32,104.325,49000000.0
2007-04-13 13:30:00,104.32,104.325,104.295,104.305,83800000.0
2007-04-13 13:31:00,104.325,104.345,104.315,104.345,98000000.0
2007-04-13 13:32:00,104.35,104.355,104.335,104.335,123300000.0
2007-04-13 13:33:00,104.345,104.375,104.345,104.365,58800000.0
2007-04-13 13:34:00,104.36,104.375,104.335,104.375,115000000.0
2007-04-13 13:35:00,104.37,104.375,104.365,104.37,63000000.0
2007-04-13 13:36:00,104.375,104.38,104.375,104.38,42000000.0
2007-04-13 13:37:00,104.38,104.385,104.355,104.365,96700000.0
2007-04-13 13:38:00,104.37,104.37,104.315,104.315,115800000.0
2007-04-13 13:39:00,104.325,104.345,104.325,104.345,34100000.0
2007-04-13 13:40:00,104.345,104.345,104.335,104.345,56000000.0
2007-04-13 13:41:00,104.35,104.35,104.35,104.35,7000000.0
2007-04-13 13:42:00,104.345,104.345,104.325,104.325,64700000.0
2007-04-13 13:43:00,104.335,104.37,104.335,104.365,133000000.0
2007-04-13 13:44:00,104.37,104.41,104.365,104.41,123200000.0
2007-04-13 13:45:00,104.405,104.41,104.385,104.41,58300000.0
2007-04-13 13:46:00,104.405,104.405,104.36,104.37,70000000.0
2007-04-13 13:47:00,104.365,104.39,104.36,104.36,77000000.0
2007-04-13 13:48:00,104.36,104.37,104.355,104.365,98000000.0
2007-04-13 13:49:00,104.355,104.37,104.325,104.365,203000000.0
2007-04-13 13:50:00,104.36,104.36,104.335,104.345,142600000.0
2007-04-13 13:51:00,104.355,104.375,104.355,104.365,124600000.0
2007-04-13 13:52:00,104.365,104.375,104.355,104.375,77600000.0
2007-04-13 13:53:00,104.38,104.385,104.37,104.385,91000000.0
2007-04-13 13:54:00,104.385,104.4,104.37,104.385,98000000.0
2007-04-13 13:55:00,104.38,104.39,104.375,104.39,70600000.0
2007-04-13 13:56:00,104.385,104.39,104.385,104.39,28000000.0
2007-04-13 13:57:00,104.385,104.395,104.385,104.395,28000000.0
2007-04-13 13:58:00,104.39,104.39,104.385,104.39,23700000.0
2007-04-13 13:59:00,104.38,104.38,104.36,104.365,70000000.0
2007-04-13 14:00:00,104.37,104.38,104.355,104.38,74600000.0
2007-04-13 14:01:00,104.385,104.39,104.385,104.39,14000000.0
2007-04-13 14:02:00,104.39,104.39,104.38,104.39,42000000.0
2007-04-13 14:03:00,104.38,104.395,104.365,104.39,80400000.0
2007-04-13 14:04:00,104.395,104.4,104.385,104.39,150000000.0
2007-04-13 14:05:00,104.385,104.44,104.375,104.44,159000000.0
2007-04-13 14:06:00,104.445,104.46,104.425,104.44,166000000.0
2007-04-13 14:07:00,104.45,104.45,104.425,104.435,186000000.0
2007-04-13 14:08:00,104.425,104.47,104.425,104.47,202000000.0
2007-04-13 14:09:00,104.475,104.525,104.475,104.52,138600000.0
2007-04-13 14:10:00,104.525,104.61,104.505,104.61,209800000.0
2007-04-13 14:11:00,104.605,104.605,104.555,104.555,242000000.0
2007-04-13 14:12:00,104.555,104.565,104.535,104.545,162400000.0
2007-04-13 14:13:00,104.54,104.56,104.525,104.56,122000000.0
2007-04-13 14:14:00,104.565,104.585,104.56,104.575,72000000.0
2007-04-13 14:15:00,104.57,104.57,104.54,104.545,72000000.0
2007-04-13 14:16:00,104.55,104.57,104.515,104.545,102300000.0
2007-04-13 14:17:00,104.555,104.565,104.54,104.54,88000000.0
2007-04-13 14:18:00,104.53,104.535,104.5,104.51,200000000.0
2007-04-13 14:19:00,104.525,104.53,104.49,104.49,168000000.0
2007-04-13 14:20:00,104.485,104.485,104.445,104.445,152000000.0
2007-04-13 14:21:00,104.45,104.465,104.45,104.46,48000000.0
2007-04-13 14:22:00,104.455,104.455,104.415,104.42,195200000.0
2007-04-13 14:23:00,104.415,104.42,104.395,104.395,138500000.0
2007-04-13 14:24:00,104.405,104.43,104.395,104.43,117600000.0
2007-04-13 14:25:00,104.425,104.44,104.41,104.43,152000000.0
2007-04-13 14:26:00,104.435,104.455,104.425,104.455,95500000.0
2007-04-13 14:27:00,104.46,104.49,104.455,104.46,105600000.0
2007-04-13 14:28:00,104.455,104.455,104.455,104.455,8000000.0
2007-04-13 14:29:00,104.47,104.48,104.45,104.47,116100000.0
2007-04-13 14:30:00,104.32,104.415,104.32,104.415,116100000.0
2007-04-13 14:31:00,104.385,104.39,104.34,104.375,194800000.0
2007-04-13 14:32:00,104.365,104.395,104.355,104.355,226000000.0
2007-04-13 14:33:00,104.345,104.39,104.345,104.39,150500000.0
2007-04-13 14:34:00,104.375,104.4,104.365,104.37,200000000.0
2007-04-13 14:35:00,104.365,104.4,104.355,104.4,184000000.0
2007-04-13 14:36:00,104.385,104.42,104.385,104.42,149700000.0
2007-04-13 14:37:00,104.395,104.42,104.395,104.42,128000000.0
2007-04-13 14:38:00,104.415,104.42,104.375,104.395,139000000.0
2007-04-13 14:39:00,104.375,104.41,104.375,104.41,149400000.0
2007-04-13 14:40:00,104.425,104.44,104.395,104.395,248000000.0
2007-04-13 14:41:00,104.405,104.44,104.405,104.41,192000000.0
2007-04-13 14:42:00,104.415,104.43,104.4,104.405,170000000.0
2007-04-13 14:43:00,104.395,104.42,104.39,104.39,168000000.0
2007-04-13 14:44:00,104.38,104.42,104.375,104.39,184000000.0
2007-04-13 14:45:00,104.385,104.385,104.345,104.345,90900000.0
2007-04-13 14:46:00,104.36,104.41,104.36,104.41,200000000.0
2007-04-13 14:47:00,104.405,104.41,104.385,104.385,52200000.0
2007-04-13 14:48:00,104.385,104.395,104.375,104.39,46600000.0
2007-04-13 14:49:00,104.395,104.395,104.355,104.38,162400000.0
2007-04-13 14:50:00,104.375,104.38,104.355,104.38,99800000.0
2007-04-13 14:51:00,104.385,104.385,104.335,104.345,146200000.0
2007-04-13 14:52:00,104.345,104.365,104.345,104.355,66000000.0
2007-04-13 14:53:00,104.37,104.37,104.345,104.345,68600000.0
2007-04-13 14:54:00,104.36,104.37,104.36,104.37,63200000.0
2007-04-13 14:55:00,104.365,104.37,104.355,104.36,64000000.0
2007-04-13 14:56:00,104.355,104.375,104.355,104.355,74000000.0
2007-04-13 14:57:00,104.36,104.38,104.36,104.365,99700000.0
2007-04-13 14:58:00,104.37,104.37,104.325,104.355,132000000.0
2007-04-13 14:59:00,104.35,104.36,104.31,104.315,194000000.0
2007-04-13 15:00:00,104.32,104.325,104.275,104.275,139500000.0
2007-04-13 15:01:00,104.285,104.36,104.285,104.355,108000000.0
2007-04-13 15:02:00,104.35,104.355,104.325,104.35,101900000.0
2007-04-13 15:03:00,104.35,104.35,104.295,104.31,145300000.0
2007-04-13 15:04:00,104.31,104.325,104.31,104.325,80000000.0
2007-04-13 15:05:00,104.32,104.325,104.32,104.32,24000000.0
2007-04-13 15:06:00,104.325,104.33,104.32,104.325,88000000.0
2007-04-13 15:07:00,104.335,104.34,104.33,104.335,96000000.0
2007-04-13 15:08:00,104.34,104.36,104.33,104.35,120000000.0
2007-04-13 15:09:00,104.355,104.355,104.325,104.34,151000000.0
2007-04-13 15:10:00,104.335,104.34,104.335,104.335,48000000.0
2007-04-13 15:11:00,104.34,104.345,104.3,104.3,86100000.0
2007-04-13 15:12:00,104.31,104.34,104.31,104.34,80000000.0
2007-04-13 15:13:00,104.34,104.35,104.325,104.35,58500000.0
2007-04-13 15:14:00,104.35,104.35,104.335,104.34,96000000.0
2007-04-13 15:15:00,104.34,104.34,104.32,104.33,80000000.0
2007-04-13 15:16:00,104.335,104.375,104.315,104.375,122300000.0
2007-04-13 15:17:00,104.37,104.39,104.37,104.375,144000000.0
2007-04-13 15:18:00,104.37,104.37,104.33,104.34,192000000.0
2007-04-13 15:19:00,104.335,104.35,104.335,104.34,88000000.0
2007-04-13 15:20:00,104.34,104.355,104.325,104.345,112000000.0
2007-04-13 15:21:00,104.335,104.345,104.295,104.31,98000000.0
2007-04-13 15:22:00,104.305,104.325,104.305,104.315,138500000.0
2007-04-13 15:23:00,104.305,104.33,104.305,104.33,52000000.0
2007-04-13 15:24:00,104.32,104.325,104.295,104.295,80000000.0
2007-04-13 15:25:00,104.29,104.305,104.285,104.305,88000000.0
2007-04-13 15:26:00,104.31,104.32,104.3,104.3,152000000.0
2007-04-13 15:27:00,104.305,104.31,104.3,104.31,56000000.0
2007-04-13 15:28:00,104.305,104.335,104.3,104.335,92700000.0
2007-04-13 15:29:00,104.345,104.345,104.31,104.31,110400000.0
2007-04-13 15:30:00,104.315,104.33,104.315,104.32,96000000.0
2007-04-13 15:31:00,104.315,104.325,104.315,104.315,44000000.0
2007-04-13 15:32:00,104.335,104.34,104.305,104.335,129700000.0
2007-04-13 15:33:00,104.34,104.34,104.3,104.315,176000000.0
2007-04-13 15:34:00,104.305,104.325,104.3,104.315,112000000.0
2007-04-13 15:35:00,104.31,104.32,104.265,104.275,128000000.0
2007-04-13 15:36:00,104.27,104.285,104.26,104.27,144000000.0
2007-04-13 15:37:00,104.265,104.28,104.26,104.26,104000000.0
2007-04-13 15:38:00,104.265,104.315,104.265,104.3,152000000.0
2007-04-13 15:39:00,104.305,104.325,104.295,104.325,125500000.0
2007-04-13 15:40:00,104.32,104.325,104.31,104.315,112000000.0
2007-04-13 15:41:00,104.315,104.325,104.295,104.325,113900000.0
2007-04-13 15:42:00,104.32,104.345,104.32,104.34,136000000.0
2007-04-13 15:43:00,104.335,104.355,104.33,104.34,112600000.0
2007-04-13 15:44:00,104.335,104.335,104.305,104.33,116000000.0
2007-04-13 15:45:00,104.33,104.355,104.325,104.345,157800000.0
2007-04-13 15:46:00,104.335,104.35,104.335,104.35,43700000.0
2007-04-13 15:47:00,104.35,104.355,104.35,104.35,96000000.0
2007-04-13 15:48:00,104.35,104.355,104.325,104.35,124000000.0
2007-04-13 15:49:00,104.345,104.36,104.345,104.355,87900000.0
2007-04-13 15:50:00,104.355,104.38,104.355,104.38,106000000.0
2007-04-13 15:51:00,104.375,104.38,104.375,104.375,24000000.0
2007-04-13 15:52:00,104.385,104.4,104.375,104.385,138000000.0
2007-04-13 15:53:00,104.38,104.385,104.38,104.385,64000000.0
2007-04-13 15:54:00,104.38,104.41,104.38,104.41,112000000.0
2007-04-13 15:55:00,104.405,104.455,104.395,104.455,188500000.0
2007-04-13 15:56:00,104.45,104.465,104.445,104.46,136000000.0
2007-04-13 15:57:00,104.465,104.465,104.425,104.445,119500000.0
2007-04-13 15:58:00,104.44,104.455,104.425,104.45,161900000.0
2007-04-13 15:59:00,104.45,104.465,104.435,104.435,52000000.0
2007-04-13 16:00:00,104.395,104.405,104.395,104.405,30000000.0
2007-04-13 16:01:00,104.41,104.44,104.365,104.435,150500000.0
2007-04-13 16:02:00,104.455,104.615,104.455,104.595,170000000.0
2007-04-13 16:03:00,104.6,104.6,104.515,104.535,163600000.0
2007-04-13 16:04:00,104.535,104.545,104.45,104.465,214400000.0
2007-04-13 16:05:00,104.475,104.485,104.44,104.455,168000000.0
2007-04-13 16:06:00,104.455,104.485,104.455,104.475,209300000.0
2007-04-13 16:07:00,104.485,104.49,104.445,104.47,194600000.0
2007-04-13 16:08:00,104.465,104.5,104.46,104.475,178000000.0
2007-04-13 16:09:00,104.47,104.49,104.455,104.47,176000000.0
2007-04-13 16:10:00,104.475,104.475,104.44,104.44,112000000.0
2007-04-13 16:11:00,104.445,104.455,104.425,104.45,114000000.0
2007-04-13 16:12:00,104.455,104.455,104.435,104.455,74600000.0
2007-04-13 16:13:00,104.445,104.455,104.43,104.44,150800000.0
2007-04-13 16:14:00,104.425,104.44,104.41,104.435,184000000.0
2007-04-13 16:15:00,104.44,104.455,104.43,104.435,154700000.0
2007-04-13 16:16:00,104.435,104.45,104.425,104.445,87000000.0
2007-04-13 16:17:00,104.445,104.46,104.445,104.45,102000000.0
2007-04-13 16:18:00,104.435,104.46,104.425,104.445,76000000.0
2007-04-13 16:19:00,104.45,104.45,104.435,104.435,112300000.0
2007-04-13 16:20:00,104.425,104.47,104.42,104.435,206700000.0
2007-04-13 16:21:00,104.445,104.475,104.435,104.455,104400000.0
2007-04-13 16:22:00,104.47,104.48,104.455,104.47,89000000.0
2007-04-13 16:23:00,104.465,104.48,104.465,104.47,120000000.0
2007-04-13 16:24:00,104.475,104.505,104.465,104.465,184000000.0
2007-04-13 16:25:00,104.47,104.49,104.465,104.475,96000000.0
2007-04-13 16:26:00,104.48,104.48,104.435,104.445,106000000.0
2007-04-13 16:27:00,104.455,104.455,104.425,104.435,80000000.0
2007-04-13 16:28:00,104.44,104.455,104.44,104.445,104000000.0
2007-04-13 16:29:00,104.445,104.445,104.435,104.44,88000000.0
2007-04-13 16:30:00,104.45,104.48,104.445,104.45,165300000.0
2007-04-13 16:31:00,104.455,104.47,104.435,104.47,107800000.0
2007-04-13 16:32:00,104.46,104.47,104.45,104.47,88000000.0
2007-04-13 16:33:00,104.465,104.505,104.465,104.495,136000000.0
2007-04-13 16:34:00,104.485,104.57,104.47,104.57,153500000.0
2007-04-13 16:35:00,104.575,104.62,104.565,104.61,167900000.0
2007-04-13 16:36:00,104.61,104.64,104.61,104.62,176000000.0
2007-04-13 16:37:00,104.625,104.67,104.605,104.67,210000000.0
2007-04-13 16:38:00,104.66,104.78,104.64,104.745,184000000.0
2007-04-13 16:39:00,104.75,104.82,104.745,104.805,129000000.0
2007-04-13 16:40:00,104.845,104.975,104.835,104.925,153100000.0
2007-04-13 16:41:00,104.915,104.945,104.905,104.935,106800000.0
2007-04-13 16:42:00,104.935,104.935,104.885,104.895,103500000.0
2007-04-13 16:43:00,104.89,104.89,104.8,104.8,192000000.0
2007-04-13 16:44:00,104.805,104.81,104.75,104.795,160000000.0
2007-04-13 16:45:00,104.79,104.845,104.765,104.825,183200000.0
2007-04-13 16:46:00,104.825,104.84,104.82,104.825,128000000.0
2007-04-13 16:47:00,104.83,104.855,104.82,104.855,192000000.0
2007-04-13 16:48:00,104.845,104.895,104.825,104.87,220800000.0
2007-04-13 16:49:00,104.89,104.9,104.885,104.9,121200000.0
2007-04-13 16:50:00,104.91,104.91,104.86,104.89,152200000.0
2007-04-13 16:51:00,104.89,104.9,104.865,104.875,166600000.0
2007-04-13 16:52:00,104.87,104.885,104.865,104.885,126200000.0
2007-04-13 16:53:00,104.875,104.895,104.875,104.885,76300000.0
2007-04-13 16:54:00,104.89,104.895,104.875,104.89,99800000.0
2007-04-13 16:55:00,104.895,104.92,104.865,104.92,146300000.0
2007-04-13 16:56:00,104.91,104.945,104.91,104.94,88000000.0
2007-04-13 16:57:00,104.945,105.0,104.945,104.98,184000000.0
2007-04-13 16:58:00,104.98,104.99,104.935,104.935,162000000.0
2007-04-13 16:59:00,104.93,104.935,104.875,104.935,170700000.0
2007-04-13 17:00:00,104.93,104.965,104.925,104.945,179300000.0
2007-04-13 17:01:00,104.955,104.965,104.925,104.94,160700000.0
2007-04-13 17:02:00,104.935,104.95,104.925,104.94,136000000.0
2007-04-13 17:03:00,104.945,104.95,104.935,104.95,96000000.0
2007-04-13 17:04:00,104.94,104.94,104.915,104.925,91200000.0
2007-04-13 17:05:00,104.925,104.95,104.915,104.935,118200000.0
2007-04-13 17:06:00,104.945,104.995,104.935,104.985,150000000.0
2007-04-13 17:07:00,104.975,105.005,104.95,104.985,170000000.0
2007-04-13 17:08:00,104.99,105.085,104.985,105.08,184000000.0
2007-04-13 17:09:00,105.065,105.07,105.015,105.015,280000000.0
2007-04-13 17:10:00,105.02,105.04,105.01,105.03,208000000.0
2007-04-13 17:11:00,105.015,105.02,104.975,104.975,160000000.0
2007-04-13 17:12:00,104.97,104.99,104.955,104.965,208000000.0
2007-04-13 17:13:00,104.975,104.99,104.875,104.875,208000000.0
2007-04-13 17:14:00,104.865,104.91,104.865,104.88,160000000.0
2007-04-13 17:15:00,104.875,104.875,104.845,104.865,165300000.0
2007-04-13 17:16:00,104.855,104.865,104.81,104.855,192000000.0
2007-04-13 17:17:00,104.85,104.88,104.84,104.85,155600000.0
2007-04-13 17:18:00,104.865,104.92,104.85,104.885,192000000.0
2007-04-13 17:19:00,104.875,104.89,104.83,104.835,192000000.0
2007-04-13 17:20:00,104.84,104.88,104.75,104.75,190700000.0
2007-04-13 17:21:00,104.855,104.89,104.85,104.89,114800000.0
2007-04-13 17:22:00,104.895,104.9,104.855,104.865,201800000.0
2007-04-13 17:23:00,104.895,104.895,104.87,104.89,168000000.0
2007-04-13 17:24:00,104.885,104.895,104.845,104.845,248000000.0
2007-04-13 17:25:00,104.85,104.855,104.75,104.855,60600000.0
2007-04-13 17:26:00,104.85,104.9,104.85,104.9,151600000.0
2007-04-13 17:27:00,104.905,104.98,104.905,104.975,250000000.0
2007-04-13 17:28:00,104.97,104.97,104.93,104.935,120000000.0
2007-04-13 17:29:00,104.93,104.93,104.9,104.91,104000000.0
2007-04-13 17:30:00,104.915,104.915,104.735,104.75,187000000.0
2007-04-13 17:31:00,104.75,104.91,104.75,104.895,111000000.0
2007-04-13 17:32:00,104.88,104.88,104.835,104.86,209500000.0
2007-04-13 17:33:00,104.855,104.905,104.75,104.905,154000000.0
2007-04-13 17:34:00,104.9,104.925,104.865,104.865,160000000.0
2007-04-13 17:35:00,104.85,104.865,104.75,104.75,165000000.0
2007-04-13 17:36:00,104.75,104.855,104.75,104.84,138700000.0
2007-04-13 17:37:00,104.845,104.845,104.75,104.8,140300000.0
2007-04-13 17:38:00,104.81,104.85,104.75,104.84,175599999.0
2007-04-13 17:39:00,104.84,104.84,104.75,104.835,164200000.0
2007-04-13 17:40:00,104.83,104.84,104.75,104.75,122900000.0
2007-04-13 17:41:00,104.815,104.82,104.81,104.81,96000000.0
2007-04-13 17:42:00,104.805,104.815,104.78,104.805,152000000.0
2007-04-13 17:43:00,104.805,104.805,104.75,104.785,76000000.0
2007-04-13 17:44:00,104.79,104.8,104.75,104.8,94200000.0
2007-04-13 17:45:00,104.75,104.845,104.75,104.79,127900000.0
2007-04-13 17:46:00,104.785,104.8,104.75,104.75,162500000.0
2007-04-13 17:47:00,104.805,104.815,104.75,104.79,157700000.0
2007-04-13 17:48:00,104.795,104.8,104.72,104.77,199000000.0
2007-04-13 17:49:00,104.76,104.785,104.735,104.755,187400000.0
2007-04-13 17:50:00,104.75,104.75,104.745,104.745,32000000.0
2007-04-13 17:51:00,104.75,104.765,104.745,104.76,144000000.0
2007-04-13 17:52:00,104.765,104.765,104.755,104.755,48000000.0
2007-04-13 17:53:00,104.76,104.77,104.76,104.765,64000000.0
2007-04-13 17:54:00,104.77,104.79,104.77,104.79,112000000.0
2007-04-13 17:55:00,104.785,104.785,104.765,104.77,101000000.0
2007-04-13 17:56:00,104.775,104.775,104.735,104.76,146400000.0
2007-04-13 17:57:00,104.76,104.76,104.745,104.745,40000000.0
2007-04-13 17:58:00,104.75,104.765,104.745,104.76,168000000.0
2007-04-13 17:59:00,104.765,104.8,104.76,104.795,184000000.0
2007-04-13 18:00:00,104.805,104.82,104.765,104.79,208200000.0
2007-04-13 18:01:00,104.785,104.855,104.77,104.805,230700000.0
2007-04-13 18:02:00,104.81,104.86,104.805,104.82,248000000.0
2007-04-13 18:03:00,104.83,104.86,104.83,104.84,101500000.0
2007-04-13 18:04:00,104.835,104.845,104.805,104.82,108000000.0
2007-04-13 18:05:00,104.815,104.84,104.805,104.825,130000000.0
2007-04-13 18:06:00,104.835,104.835,104.825,104.825,56000000.0
2007-04-13 18:07:00,104.83,104.86,104.83,104.845,112000000.0
2007-04-13 18:08:00,104.835,104.845,104.815,104.82,81400000.0
2007-04-13 18:09:00,104.81,104.815,104.8,104.815,154000000.0
2007-04-13 18:10:00,104.805,104.805,104.79,104.8,80000000.0
2007-04-13 18:11:00,104.805,104.81,104.795,104.805,80000000.0
2007-04-13 18:12:00,104.8,104.805,104.795,104.795,74000000.0
2007-04-13 18:13:00,104.795,104.815,104.79,104.805,136000000.0
2007-04-13 18:14:00,104.805,104.82,104.795,104.795,106000000.0
2007-04-13 18:15:00,104.82,104.825,104.785,104.795,80400000.0
2007-04-13 18:16:00,104.81,104.81,104.795,104.795,73900000.0
2007-04-13 18:17:00,104.79,104.805,104.785,104.8,87900000.0
2007-04-13 18:18:00,104.81,104.84,104.795,104.835,113400000.0
2007-04-13 18:19:00,104.845,104.845,104.815,104.815,70600000.0
2007-04-13 18:20:00,104.825,104.825,104.81,104.81,64300000.0
2007-04-13 18:21:00,104.805,104.805,104.785,104.79,96000000.0
2007-04-13 18:22:00,104.78,104.79,104.78,104.785,48000000.0
2007-04-13 18:23:00,104.78,104.78,104.76,104.765,58000000.0
2007-04-13 18:24:00,104.755,104.78,104.755,104.755,66900000.0
2007-04-13 18:25:00,104.765,104.775,104.755,104.755,41600000.0
2007-04-13 18:26:00,104.755,104.77,104.755,104.765,50600000.0
2007-04-13 18:27:00,104.77,104.77,104.765,104.77,40000000.0
2007-04-13 18:28:00,104.775,104.775,104.765,104.765,35600000.0
2007-04-13 18:29:00,104.765,104.775,104.745,104.77,103000000.0
2007-04-13 18:30:00,104.765,104.785,104.765,104.765,95300000.0
2007-04-13 18:31:00,104.755,104.77,104.755,104.77,18000000.0
2007-04-13 18:32:00,104.765,104.765,104.73,104.73,49500000.0
2007-04-13 18:33:00,104.735,104.735,104.695,104.715,157600000.0
2007-04-13 18:34:00,104.72,104.735,104.72,104.73,120000000.0
2007-04-13 18:35:00,104.725,104.735,104.715,104.715,82000000.0
2007-04-13 18:36:00,104.725,104.735,104.705,104.715,129800000.0
2007-04-13 18:37:00,104.695,104.71,104.695,104.705,48400000.0
2007-04-13 18:38:00,104.705,104.705,104.685,104.69,56000000.0
2007-04-13 18:39:00,104.7,104.705,104.685,104.705,53500000.0
2007-04-13 18:40:00,104.7,104.705,104.695,104.705,32000000.0
2007-04-13 18:41:00,104.705,104.715,104.705,104.715,40000000.0
2007-04-13 18:42:00,104.72,104.72,104.71,104.71,16000000.0
2007-04-13 18:43:00,104.715,104.735,104.715,104.725,64000000.0
2007-04-13 18:44:00,104.73,104.735,104.715,104.73,71600000.0
2007-04-13 18:45:00,104.735,104.735,104.71,104.72,64000000.0
2007-04-13 18:46:00,104.725,104.735,104.715,104.725,112000000.0
2007-04-13 18:47:00,104.72,104.72,104.695,104.71,216600000.0
2007-04-13 18:48:00,104.715,104.72,104.705,104.72,170000000.0
2007-04-13 18:49:00,104.715,104.725,104.695,104.72,194000000.0
2007-04-13 18:50:00,104.725,104.73,104.71,104.715,48000000.0
2007-04-13 18:51:00,104.72,104.725,104.715,104.72,64000000.0
2007-04-13 18:52:00,104.715,104.73,104.715,104.725,88000000.0
2007-04-13 18:53:00,104.715,104.76,104.715,104.745,108000000.0
2007-04-13 18:54:00,104.755,104.775,104.745,104.765,139400000.0
2007-04-13 18:55:00,104.775,104.775,104.765,104.765,24000000.0
2007-04-13 18:56:00,104.77,104.77,104.755,104.76,48000000.0
2007-04-13 18:57:00,104.755,104.76,104.745,104.755,70100000.0
2007-04-13 18:58:00,104.75,104.75,104.745,104.745,72000000.0
2007-04-13 18:59:00,104.745,104.745,104.725,104.745,138100000.0
2007-04-13 19:00:00,104.725,104.745,104.715,104.73,114000000.0
2007-04-13 19:01:00,104.725,104.73,104.705,104.705,120000000.0
2007-04-13 19:02:00,104.705,104.71,104.69,104.705,124300000.0
2007-04-13 19:03:00,104.715,104.715,104.695,104.695,80000000.0
2007-04-13 19:04:00,104.695,104.7,104.685,104.685,156100000.0
2007-04-13 19:05:00,104.69,104.69,104.665,104.665,34000000.0
2007-04-13 19:06:00,104.685,104.685,104.67,104.685,72000000.0
2007-04-13 19:07:00,104.68,104.69,104.675,104.69,72000000.0
2007-04-13 19:08:00,104.685,104.69,104.685,104.69,76200000.0
2007-04-13 19:09:00,104.685,104.69,104.685,104.69,16000000.0
2007-04-13 19:10:00,104.685,104.69,104.665,104.665,74000000.0
2007-04-13 19:11:00,104.675,104.71,104.675,104.7,130000000.0
2007-04-13 19:12:00,104.695,104.71,104.695,104.71,56000000.0
2007-04-13 19:14:00,104.705,104.71,104.705,104.71,72000000.0
2007-04-13 19:15:00,104.715,104.72,104.705,104.71,56000000.0
2007-04-13 19:16:00,104.705,104.765,104.705,104.765,112000000.0
2007-04-13 19:17:00,104.76,104.775,104.75,104.75,72000000.0
2007-04-13 19:18:00,104.745,104.745,104.74,104.745,48000000.0
2007-04-13 19:19:00,104.74,104.74,104.72,104.725,104000000.0
2007-04-13 19:20:00,104.73,104.73,104.72,104.72,24000000.0
2007-04-13 19:21:00,104.725,104.73,104.715,104.715,64500000.0
2007-04-13 19:23:00,104.735,104.74,104.735,104.735,24000000.0
2007-04-13 19:24:00,104.735,104.765,104.735,104.765,82000000.0
2007-04-13 19:25:00,104.76,104.78,104.755,104.76,184000000.0
2007-04-13 19:26:00,104.755,104.77,104.755,104.77,40000000.0
2007-04-13 19:27:00,104.755,104.755,104.745,104.75,56000000.0
2007-04-13 19:28:00,104.745,104.745,104.73,104.735,40000000.0
2007-04-13 19:29:00,104.74,104.745,104.715,104.72,137600000.0
2007-04-13 19:30:00,104.705,104.725,104.705,104.725,82900000.0
2007-04-13 19:31:00,104.715,104.73,104.71,104.73,104000000.0
2007-04-13 19:32:00,104.74,104.75,104.74,104.745,56000000.0
2007-04-13 19:33:00,104.75,104.755,104.735,104.75,54700000.0
2007-04-13 19:34:00,104.755,104.765,104.745,104.76,90600000.0
2007-04-13 19:35:00,104.765,104.765,104.755,104.765,40000000.0
2007-04-13 19:36:00,104.765,104.765,104.745,104.75,48000000.0
2007-04-13 19:37:00,104.745,104.745,104.74,104.74,48000000.0
2007-04-13 19:38:00,104.74,104.745,104.74,104.745,16000000.0
2007-04-13 19:40:00,104.755,104.755,104.735,104.75,28200000.0
2007-04-13 19:41:00,104.735,104.815,104.73,104.795,206000000.0
2007-04-13 19:42:00,104.8,104.805,104.8,104.8,48000000.0
2007-04-13 19:43:00,104.795,104.805,104.785,104.8,106000000.0
2007-04-13 19:44:00,104.805,104.805,104.795,104.8,72000000.0
2007-04-13 19:45:00,104.795,104.8,104.775,104.785,96000000.0
2007-04-13 19:46:00,104.8,104.805,104.785,104.805,50500000.0
2007-04-13 19:47:00,104.815,104.83,104.805,104.815,98900000.0
2007-04-13 19:48:00,104.83,104.83,104.815,104.82,40000000.0
2007-04-13 19:49:00,104.81,104.81,104.78,104.81,128000000.0
2007-04-13 19:50:00,104.805,104.865,104.805,104.855,184000000.0
2007-04-13 19:51:00,104.86,104.87,104.855,104.87,144000000.0
2007-04-13 19:52:00,104.865,104.865,104.845,104.85,64000000.0
2007-04-13 19:53:00,104.845,104.86,104.84,104.86,72000000.0
2007-04-13 19:54:00,104.845,104.87,104.845,104.865,63000000.0
2007-04-13 19:55:00,104.87,104.88,104.855,104.855,50000000.0
2007-04-13 19:56:00,104.88,104.88,104.845,104.855,131400000.0
2007-04-13 19:57:00,104.875,104.875,104.855,104.87,70300000.0
2007-04-13 19:58:00,104.865,104.875,104.855,104.875,35700000.0
2007-04-13 19:59:00,104.86,104.87,104.855,104.865,61600000.0
2007-04-13 20:00:00,104.855,104.855,104.835,104.835,87600000.0
2007-04-13 20:01:00,104.825,104.835,104.795,104.805,101400000.0
2007-04-13 20:02:00,104.8,104.82,104.8,104.82,80000000.0
2007-04-13 20:03:00,104.83,104.84,104.82,104.825,72000000.0
2007-04-13 20:04:00,104.82,104.83,104.82,104.83,16000000.0
2007-04-13 20:05:00,104.82,104.825,104.805,104.805,91700000.0
2007-04-13 20:06:00,104.82,104.84,104.82,104.825,48000000.0
2007-04-13 20:07:00,104.82,104.83,104.82,104.83,40000000.0
2007-04-13 20:08:00,104.84,104.84,104.815,104.815,26000000.0
2007-04-13 20:09:00,104.825,104.84,104.825,104.83,66300000.0
2007-04-13 20:10:00,104.825,104.835,104.825,104.83,64000000.0
2007-04-13 20:11:00,104.825,104.825,104.81,104.81,56000000.0
2007-04-13 20:12:00,104.8,104.8,104.775,104.78,65000000.0
2007-04-13 20:13:00,104.78,104.795,104.765,104.77,146200000.0
2007-04-13 20:14:00,104.75,104.755,104.735,104.735,170000000.0
2007-04-13 20:15:00,104.74,104.76,104.74,104.76,58000000.0
2007-04-13 20:16:00,104.75,104.785,104.75,104.775,56000000.0
2007-04-13 20:17:00,104.775,104.775,104.75,104.765,56000000.0
2007-04-13 20:18:00,104.77,104.77,104.755,104.77,58200000.0
2007-04-13 20:19:00,104.765,104.775,104.76,104.775,72000000.0
2007-04-13 20:20:00,104.785,104.805,104.775,104.805,72000000.0
2007-04-13 20:21:00,104.805,104.81,104.785,104.785,67700000.0
2007-04-13 20:22:00,104.8,104.81,104.795,104.805,37800000.0
2007-04-13 20:23:00,104.81,104.82,104.805,104.82,88000000.0
2007-04-13 20:24:00,104.825,104.825,104.805,104.805,98300000.0
2007-04-13 20:25:00,104.805,104.82,104.805,104.82,52000000.0
2007-04-13 20:26:00,104.81,104.82,104.795,104.795,42000000.0
2007-04-13 20:27:00,104.805,104.81,104.79,104.795,72000000.0
2007-04-13 20:28:00,104.79,104.79,104.77,104.775,80000000.0
2007-04-13 20:29:00,104.785,104.79,104.785,104.79,72000000.0
2007-04-13 20:30:00,104.785,104.785,104.77,104.77,48000000.0
2007-04-13 20:31:00,104.77,104.77,104.77,104.77,8000000.0
2007-04-13 20:32:00,104.765,104.775,104.735,104.735,122000000.0
2007-04-13 20:33:00,104.755,104.77,104.745,104.76,83100000.0
2007-04-13 20:34:00,104.755,104.76,104.735,104.76,123900000.0
2007-04-13 20:35:00,104.755,104.775,104.745,104.755,192000000.0
2007-04-13 20:36:00,104.755,104.775,104.745,104.77,70000000.0
2007-04-13 20:37:00,104.76,104.775,104.76,104.775,72000000.0
2007-04-13 20:38:00,104.78,104.79,104.765,104.785,68000000.0
2007-04-13 20:39:00,104.79,104.79,104.79,104.79,8000000.0
2007-04-13 20:40:00,104.785,104.785,104.775,104.78,48000000.0
2007-04-13 20:41:00,104.78,104.78,104.755,104.765,98000000.0
2007-04-13 20:42:00,104.765,104.77,104.745,104.755,67800000.0
2007-04-13 20:43:00,104.77,104.785,104.77,104.78,54400000.0
2007-04-13 20:44:00,104.77,104.78,104.77,104.77,56000000.0
2007-04-13 20:45:00,104.77,104.77,104.745,104.76,96000000.0
2007-04-13 20:46:00,104.755,104.8,104.755,104.785,206200000.0
2007-04-13 20:47:00,104.795,104.81,104.775,104.785,195800000.0
2007-04-13 20:48:00,104.8,104.805,104.76,104.76,127100000.0
2007-04-13 20:49:00,104.755,104.76,104.75,104.75,58000000.0
2007-04-13 20:50:00,104.735,104.755,104.725,104.745,162000000.0
2007-04-13 20:51:00,104.74,104.75,104.735,104.745,76700000.0
2007-04-13 20:52:00,104.75,104.755,104.745,104.755,56000000.0
2007-04-13 20:53:00,104.755,104.765,104.755,104.76,104000000.0
2007-04-13 20:54:00,104.765,104.78,104.765,104.77,112000000.0
2007-04-13 20:55:00,104.765,104.78,104.745,104.78,89300000.0
2007-04-13 20:56:00,104.78,104.78,104.775,104.775,32000000.0
2007-04-13 20:57:00,104.77,104.775,104.75,104.75,80000000.0
2007-04-13 20:58:00,104.75,104.79,104.75,104.775,184000000.0
2007-04-13 20:59:00,104.775,104.79,104.77,104.78,162000000.0
2007-04-13 21:00:00,104.785,104.785,104.76,104.77,204400000.0
2007-04-13 21:01:00,104.765,104.775,104.765,104.765,67900000.0
2007-04-13 21:02:00,104.77,104.78,104.755,104.755,68000000.0
2007-04-13 21:03:00,104.77,104.775,104.755,104.765,58700000.0
2007-04-13 21:04:00,104.77,104.775,104.765,104.775,64000000.0
2007-04-13 21:05:00,104.77,104.775,104.755,104.765,80000000.0
2007-04-13 21:06:00,104.77,104.775,104.77,104.775,16000000.0
2007-04-13 21:07:00,104.77,104.78,104.77,104.775,56000000.0
2007-04-13 21:08:00,104.78,104.785,104.77,104.77,67200000.0
2007-04-13 21:09:00,104.775,104.775,104.765,104.765,50000000.0
2007-04-13 21:10:00,104.775,104.785,104.775,104.785,32000000.0
2007-04-13 21:11:00,104.78,104.785,104.775,104.775,72000000.0
2007-04-13 21:12:00,104.77,104.775,104.765,104.775,40000000.0
2007-04-13 21:13:00,104.77,104.795,104.77,104.795,104000000.0
2007-04-13 21:14:00,104.79,104.81,104.79,104.8,64000000.0
2007-04-13 21:15:00,104.795,104.8,104.79,104.795,32000000.0
2007-04-13 21:16:00,104.79,104.81,104.79,104.805,160800000.0
2007-04-13 21:17:00,104.795,104.8,104.795,104.795,24000000.0
2007-04-13 21:18:00,104.8,104.8,104.78,104.79,50300000.0
2007-04-13 21:19:00,104.795,104.795,104.785,104.795,64000000.0
2007-04-13 21:20:00,104.8,104.805,104.785,104.795,112000000.0
2007-04-13 21:21:00,104.805,104.82,104.8,104.82,168000000.0
2007-04-13 21:22:00,104.81,104.815,104.81,104.815,24000000.0
2007-04-13 21:23:00,104.805,104.82,104.805,104.815,56000000.0
2007-04-13 21:24:00,104.81,104.81,104.805,104.805,16000000.0
2007-04-13 21:25:00,104.8,104.8,104.79,104.79,24000000.0
2007-04-13 21:26:00,104.785,104.79,104.745,104.745,80000000.0
2007-04-13 21:27:00,104.75,104.765,104.735,104.76,73500000.0
2007-04-13 21:28:00,104.745,104.76,104.745,104.755,48000000.0
2007-04-13 21:29:00,104.75,104.78,104.75,104.765,66000000.0
2007-04-13 21:30:00,104.765,104.77,104.76,104.76,11400000.0
2007-04-13 21:31:00,104.77,104.77,104.765,104.765,16000000.0
2007-04-13 21:32:00,104.775,104.78,104.775,104.78,16000000.0
2007-04-13 21:33:00,104.78,104.79,104.78,104.785,56000000.0
2007-04-13 21:34:00,104.795,104.8,104.79,104.8,32000000.0
2007-04-13 21:35:00,104.795,104.8,104.795,104.795,32000000.0
2007-04-13 21:37:00,104.8,104.8,104.795,104.795,24000000.0
2007-04-13 21:38:00,104.8,104.8,104.79,104.8,40000000.0
2007-04-13 21:39:00,104.8,104.805,104.795,104.795,40000000.0
2007-04-13 21:41:00,104.805,104.805,104.8,104.805,24000000.0
2007-04-13 21:42:00,104.8,104.805,104.795,104.8,40000000.0
2007-04-13 21:44:00,104.795,104.795,104.795,104.795,8000000.0
2007-04-13 21:45:00,104.8,104.805,104.79,104.795,56000000.0
2007-04-13 21:46:00,104.805,104.805,104.805,104.805,8000000.0
2007-04-13 21:47:00,104.8,104.8,104.8,104.8,8000000.0
2007-04-13 21:48:00,104.795,104.795,104.78,104.785,96000000.0
2007-04-13 21:49:00,104.79,104.79,104.775,104.79,46700000.0
2007-04-13 21:50:00,104.795,104.8,104.775,104.775,38300000.0
2007-04-13 21:51:00,104.795,104.8,104.785,104.795,64000000.0
2007-04-13 21:52:00,104.79,104.795,104.79,104.79,24000000.0
2007-04-13 21:54:00,104.795,104.795,104.795,104.795,8000000.0
2007-04-13 21:55:00,104.8,104.81,104.8,104.81,40000000.0
2007-04-13 21:56:00,104.805,104.805,104.805,104.805,8000000.0
2007-04-13 21:57:00,104.8,104.805,104.775,104.775,44100000.0
2007-04-13 21:58:00,104.785,104.795,104.775,104.785,74700000.0
2007-04-13 21:59:00,104.785,104.8,104.775,104.8,89100000.0
2007-04-13 22:00:00,104.795,104.795,104.79,104.795,24000000.0
2007-04-13 22:01:00,104.785,104.805,104.785,104.795,117900000.0
2007-04-13 22:02:00,104.79,104.795,104.785,104.795,56000000.0
2007-04-13 22:03:00,104.79,104.79,104.725,104.755,170300000.0
2007-04-13 22:04:00,104.75,104.755,104.71,104.71,61500000.0
2007-04-13 22:05:00,104.705,104.745,104.705,104.745,69300000.0
2007-04-13 22:06:00,104.74,104.74,104.725,104.725,65900000.0
2007-04-13 22:07:00,104.735,104.765,104.735,104.755,34000000.0
2007-04-13 22:08:00,104.765,104.765,104.755,104.755,48000000.0
2007-04-13 22:09:00,104.76,104.76,104.74,104.745,40000000.0
2007-04-13 22:10:00,104.735,104.75,104.735,104.74,32000000.0
2007-04-13 22:11:00,104.73,104.735,104.73,104.735,24000000.0
2007-04-13 22:12:00,104.73,104.74,104.695,104.705,120500000.0
2007-04-13 22:13:00,104.725,104.74,104.65,104.68,234300000.0
2007-04-13 22:14:00,104.685,104.715,104.685,104.71,168000000.0
2007-04-13 22:15:00,104.71,104.725,104.71,104.715,48000000.0
2007-04-13 22:16:00,104.71,104.715,104.71,104.71,24000000.0
2007-04-13 22:17:00,104.71,104.71,104.7,104.705,33800000.0
2007-04-13 22:18:00,104.71,104.715,104.71,104.715,33800000.0
2007-04-13 22:19:00,104.72,104.725,104.705,104.705,48000000.0
2007-04-13 22:20:00,104.72,104.725,104.7,104.7,66700000.0
2007-04-13 22:21:00,104.7,104.71,104.685,104.7,136800000.0
2007-04-13 22:22:00,104.695,104.695,104.67,104.685,112000000.0
2007-04-13 22:23:00,104.68,104.68,104.675,104.68,32000000.0
2007-04-13 22:24:00,104.675,104.68,104.675,104.675,48000000.0
2007-04-13 22:25:00,104.67,104.695,104.67,104.685,117100000.0
2007-04-13 22:26:00,104.665,104.69,104.665,104.685,48700000.0
2007-04-13 22:27:00,104.68,104.69,104.665,104.665,66000000.0
2007-04-13 22:28:00,104.67,104.67,104.635,104.66,78700000.0
2007-04-13 22:29:00,104.645,104.645,104.625,104.625,31100000.0
2007-04-13 22:30:00,104.64,104.64,104.63,104.63,31400000.0
2007-04-13 22:31:00,104.605,104.63,104.605,104.625,58100000.0
2007-04-13 22:32:00,104.64,104.64,104.64,104.64,8000000.0
2007-04-13 22:33:00,104.645,104.66,104.645,104.66,104000000.0
2007-04-13 22:34:00,104.65,104.69,104.65,104.67,104000000.0
2007-04-13 22:35:00,104.675,104.68,104.67,104.68,48000000.0
2007-04-13 22:36:00,104.675,104.675,104.655,104.665,88000000.0
2007-04-13 22:37:00,104.67,104.68,104.66,104.66,88000000.0
2007-04-13 22:38:00,104.665,104.665,104.655,104.665,88000000.0
2007-04-13 22:39:00,104.685,104.69,104.685,104.685,24000000.0
2007-04-13 22:40:00,104.69,104.69,104.655,104.655,76000000.0
2007-04-13 22:41:00,104.665,104.68,104.655,104.675,77600000.0
2007-04-13 22:42:00,104.68,104.69,104.675,104.69,72000000.0
2007-04-13 22:43:00,104.69,104.735,104.69,104.73,104000000.0
2007-04-13 22:44:00,104.725,104.73,104.715,104.73,112000000.0
2007-04-13 22:45:00,104.735,104.745,104.725,104.73,112000000.0
2007-04-13 22:46:00,104.735,104.74,104.715,104.715,61900000.0
2007-04-13 22:47:00,104.725,104.725,104.705,104.705,13300000.0
2007-04-13 22:48:00,104.725,104.74,104.72,104.74,48000000.0
2007-04-13 22:49:00,104.73,104.73,104.72,104.73,40000000.0
2007-04-13 22:50:00,104.725,104.735,104.715,104.73,44800000.0
2007-04-13 22:51:00,104.72,104.725,104.715,104.715,56000000.0
2007-04-13 22:52:00,104.72,104.72,104.7,104.7,64000000.0
2007-04-13 22:53:00,104.7,104.725,104.7,104.715,43500000.0
2007-04-13 22:54:00,104.725,104.74,104.72,104.735,56000000.0
2007-04-13 22:55:00,104.73,104.735,104.73,104.735,16000000.0
2007-04-13 22:56:00,104.74,104.75,104.715,104.74,95800000.0
2007-04-13 22:57:00,104.735,104.76,104.735,104.755,96000000.0
2007-04-13 22:58:00,104.75,104.775,104.745,104.765,120000000.0
2007-04-13 22:59:00,104.76,104.765,104.76,104.76,24000000.0
2007-04-15 23:32:00,105.1,105.1,105.1,105.1,3200000.0
2007-04-15 23:33:00,105.09,105.1,105.09,105.1,4800000.0
2007-04-15 23:34:00,105.1,105.1,105.08,105.09,13600000.0
2007-04-15 23:35:00,105.08,105.08,105.06,105.06,15700000.0
2007-04-15 23:36:00,105.06,105.07,105.06,105.06,16800000.0
2007-04-15 23:37:00,105.06,105.06,105.06,105.06,12000000.0
2007-04-15 23:38:00,105.06,105.06,105.045,105.06,22800000.0
2007-04-15 23:40:00,105.05,105.05,105.04,105.04,7200000.0
2007-04-15 23:41:00,105.05,105.05,105.05,105.05,2400000.0
2007-04-15 23:42:00,105.05,105.05,105.04,105.04,7200000.0
2007-04-15 23:43:00,105.06,105.06,105.05,105.05,10700000.0
2007-04-15 23:44:00,105.05,105.05,105.05,105.05,7200000.0
2007-04-15 23:45:00,105.06,105.06,105.05,105.05,4800000.0
2007-04-15 23:47:00,105.04,105.06,105.04,105.05,14400000.0
2007-04-15 23:48:00,105.05,105.05,105.035,105.035,8400000.0
2007-04-15 23:49:00,105.06,105.06,105.05,105.06,10300000.0
2007-04-15 23:50:00,105.05,105.06,105.025,105.025,19800000.0
2007-04-15 23:51:00,105.04,105.04,105.04,105.04,10500000.0
2007-04-15 23:52:00,105.05,105.05,105.04,105.05,14400000.0
2007-04-15 23:53:00,105.05,105.06,105.05,105.06,12000000.0
2007-04-15 23:54:00,105.06,105.06,105.05,105.05,4500000.0
2007-04-15 23:55:00,105.04,105.05,105.04,105.05,4800000.0
2007-04-15 23:56:00,105.04,105.05,105.025,105.035,17100000.0
2007-04-15 23:57:00,105.04,105.04,105.04,105.04,5900000.0
2007-04-15 23:58:00,105.02,105.02,105.02,105.02,1600000.0
2007-04-16 00:00:00,105.0,105.0,105.0,105.0,800000.0
2007-04-16 00:01:00,105.03,105.05,104.985,105.02,8200000.0
2007-04-16 00:02:00,105.04,105.05,105.02,105.03,127600000.0
2007-04-16 00:03:00,105.04,105.05,105.0,105.01,113200000.0
2007-04-16 00:04:00,105.01,105.03,104.985,105.03,87900000.0
2007-04-16 00:05:00,105.03,105.04,104.99,104.99,19400000.0
2007-04-16 00:06:00,105.01,105.04,104.985,104.985,66500000.0
2007-04-16 00:07:00,105.05,105.05,105.04,105.04,26200000.0
2007-04-16 00:08:00,105.04,105.07,105.03,105.07,72100000.0
2007-04-16 00:09:00,105.07,105.07,105.04,105.06,96800000.0
2007-04-16 00:10:00,105.08,105.11,105.06,105.09,156500000.0
2007-04-16 00:11:00,105.1,105.12,105.08,105.11,120500000.0
2007-04-16 00:12:00,105.12,105.18,105.11,105.14,133400000.0
2007-04-16 00:13:00,105.13,105.13,105.12,105.12,29900000.0
2007-04-16 00:14:00,105.12,105.12,105.08,105.11,109200000.0
2007-04-16 00:15:00,105.1,105.1,105.055,105.07,78900000.0
2007-04-16 00:16:00,105.09,105.09,105.055,105.06,66400000.0
2007-04-16 00:17:00,105.06,105.07,105.05,105.05,27500000.0
2007-04-16 00:18:00,105.08,105.08,105.05,105.05,46100000.0
2007-04-16 00:19:00,105.08,105.08,105.08,105.08,8900000.0
2007-04-16 00:20:00,105.08,105.14,105.08,105.12,89100000.0
2007-04-16 00:21:00,105.14,105.14,105.12,105.12,70200000.0
2007-04-16 00:22:00,105.15,105.15,105.12,105.12,19400000.0
2007-04-16 00:23:00,105.12,105.13,105.08,105.12,63800000.0
2007-04-16 00:24:00,105.1,105.1,105.1,105.1,8900000.0
2007-04-16 00:25:00,105.11,105.11,105.11,105.11,90300000.0
2007-04-16 00:26:00,105.13,105.13,105.11,105.13,90300000.0
2007-04-16 00:27:00,105.11,105.14,105.1,105.1,75900000.0
2007-04-16 00:28:00,105.12,105.14,105.11,105.13,77600000.0
2007-04-16 00:29:00,105.14,105.18,105.12,105.18,124000000.0
2007-04-16 00:30:00,105.17,105.19,105.14,105.19,83900000.0
2007-04-16 00:31:00,105.18,105.21,105.16,105.18,100400000.0
2007-04-16 00:32:00,105.19,105.19,105.165,105.19,63700000.0
2007-04-16 00:33:00,105.2,105.26,105.2,105.24,80600000.0
2007-04-16 00:34:00,105.23,105.23,105.18,105.18,126500000.0
2007-04-16 00:35:00,105.19,105.19,105.15,105.19,134900000.0
2007-04-16 00:36:00,105.17,105.2,105.17,105.19,58200000.0
2007-04-16 00:37:00,105.2,105.2,105.18,105.2,74400000.0
2007-04-16 00:38:00,105.21,105.23,105.21,105.22,46900000.0
2007-04-16 00:39:00,105.22,105.26,105.205,105.205,71100000.0
2007-04-16 00:40:00,105.22,105.22,105.18,105.18,110500000.0
2007-04-16 00:41:00,105.19,105.19,105.14,105.17,53400000.0
2007-04-16 00:42:00,105.14,105.17,105.11,105.14,150100000.0
2007-04-16 00:43:00,105.17,105.19,105.13,105.19,52200000.0
2007-04-16 00:44:00,105.19,105.26,105.19,105.19,188800000.0
2007-04-16 00:45:00,105.2,105.25,105.2,105.25,57500000.0
2007-04-16 00:46:00,105.22,105.22,105.22,105.22,8900000.0
2007-04-16 00:47:00,105.21,105.22,105.13,105.17,126100000.0
2007-04-16 00:48:00,105.17,105.18,105.17,105.18,18600000.0
2007-04-16 00:49:00,105.18,105.19,105.17,105.19,128400000.0
2007-04-16 00:50:00,105.19,105.19,105.135,105.17,84700000.0
2007-04-16 00:51:00,105.18,105.18,105.145,105.18,38500000.0
2007-04-16 00:52:00,105.17,105.18,105.14,105.15,82000000.0
2007-04-16 00:53:00,105.15,105.17,105.14,105.14,44300000.0
2007-04-16 00:54:00,105.14,105.14,105.14,105.14,1600000.0
2007-04-16 00:55:00,105.14,105.17,105.14,105.14,12100000.0
2007-04-16 00:56:00,105.14,105.17,105.115,105.13,32500000.0
2007-04-16 00:57:00,105.12,105.14,105.1,105.11,144400000.0
2007-04-16 00:58:00,105.12,105.13,105.1,105.12,64100000.0
2007-04-16 00:59:00,105.1,105.13,105.1,105.12,39400000.0
2007-04-16 01:00:00,105.13,105.13,105.085,105.11,44400000.0
2007-04-16 01:01:00,105.1,105.11,105.055,105.08,114500000.0
2007-04-16 01:02:00,105.1,105.12,105.08,105.12,74100000.0
2007-04-16 01:03:00,105.12,105.12,105.08,105.12,65100000.0
2007-04-16 01:04:00,105.1,105.12,105.1,105.1,45200000.0
2007-04-16 01:05:00,105.11,105.11,105.11,105.11,800000.0
2007-04-16 01:06:00,105.11,105.14,105.085,105.14,90700000.0
2007-04-16 01:07:00,105.1,105.13,105.07,105.07,19300000.0
2007-04-16 01:08:00,105.11,105.11,105.07,105.09,41100000.0
2007-04-16 01:09:00,105.09,105.095,105.04,105.095,73900000.0
2007-04-16 01:10:00,105.095,105.095,105.09,105.09,49600000.0
2007-04-16 01:11:00,105.06,105.12,105.06,105.11,63500000.0
2007-04-16 01:12:00,105.095,105.1,105.07,105.1,56899999.0
2007-04-16 01:13:00,105.07,105.14,105.07,105.14,64000000.0
2007-04-16 01:14:00,105.14,105.14,105.105,105.12,47800000.0
2007-04-16 01:15:00,105.115,105.12,105.11,105.12,51200000.0
2007-04-16 01:16:00,105.11,105.11,105.08,105.08,34500000.0
2007-04-16 01:17:00,105.08,105.09,105.06,105.06,215400000.0
2007-04-16 01:18:00,105.06,105.08,105.05,105.08,286999995.0
2007-04-16 01:19:00,105.075,105.075,105.05,105.05,107200000.0
2007-04-16 01:20:00,105.04,105.05,104.985,105.01,211400000.0
2007-04-16 01:21:00,105.005,105.04,104.995,105.01,157900000.0
2007-04-16 01:22:00,105.01,105.05,104.99,105.05,176499998.0
2007-04-16 01:23:00,105.04,105.04,105.0,105.02,138900000.0
2007-04-16 01:24:00,105.02,105.03,104.99,105.01,100200000.0
2007-04-16 01:25:00,105.01,105.01,104.96,104.98,153800000.0
2007-04-16 01:26:00,104.975,105.0,104.975,104.99,33600000.0
2007-04-16 01:27:00,105.0,105.0,104.95,104.95,159299999.0
2007-04-16 01:28:00,104.99,104.99,104.91,104.93,157500000.0
2007-04-16 01:29:00,104.925,104.94,104.89,104.94,109800000.0
2007-04-16 01:30:00,104.91,104.93,104.91,104.93,99100000.0
2007-04-16 01:31:00,104.94,104.94,104.94,104.94,2400000.0
2007-04-16 01:32:00,104.93,104.96,104.93,104.96,34500000.0
2007-04-16 01:33:00,104.96,104.96,104.96,104.96,4800000.0
2007-04-16 01:34:00,104.96,104.97,104.91,104.945,62300000.0
2007-04-16 01:35:00,104.945,104.95,104.92,104.93,207299999.0
2007-04-16 01:36:00,104.94,104.95,104.93,104.95,74299999.0
2007-04-16 01:37:00,104.96,104.98,104.96,104.98,15200000.0
2007-04-16 01:38:00,104.98,105.01,104.97,105.0,226700000.0
2007-04-16 01:39:00,105.0,105.005,104.99,104.99,80699999.0
2007-04-16 01:40:00,105.01,105.04,104.99,105.02,213600000.0
2007-04-16 01:41:00,104.99,105.02,104.99,105.02,71700000.0
2007-04-16 01:42:00,105.015,105.05,105.0,105.02,117800000.0
2007-04-16 01:43:00,104.99,105.02,104.99,105.01,60400000.0
2007-04-16 01:45:00,105.02,105.02,104.99,105.02,56300000.0
2007-04-16 01:46:00,104.99,105.005,104.99,104.99,76500000.0
2007-04-16 01:47:00,104.99,105.0,104.99,104.99,95200000.0
2007-04-16 01:48:00,104.99,104.99,104.985,104.985,15200000.0
2007-04-16 01:49:00,104.99,105.01,104.985,105.0,71300000.0
2007-04-16 01:50:00,104.97,104.99,104.97,104.97,24700000.0
2007-04-16 01:51:00,104.965,104.98,104.96,104.98,111300000.0
2007-04-16 01:52:00,104.97,104.98,104.96,104.97,63300000.0
2007-04-16 01:53:00,104.95,104.96,104.92,104.95,81000000.0
2007-04-16 01:54:00,104.95,104.97,104.93,104.955,70000000.0
2007-04-16 01:55:00,104.96,104.97,104.96,104.97,10400000.0
2007-04-16 01:56:00,104.965,104.98,104.96,104.97,40000000.0
2007-04-16 01:57:00,104.955,104.96,104.93,104.93,23300000.0
2007-04-16 01:58:00,104.96,104.985,104.96,104.98,73699999.0
2007-04-16 01:59:00,104.98,104.98,104.98,104.98,25600000.0
2007-04-16 02:00:00,104.98,104.99,104.96,104.975,204799998.0
2007-04-16 02:01:00,104.97,104.97,104.86,104.89,380600000.0
2007-04-16 02:02:00,104.89,104.89,104.85,104.89,322899997.0
2007-04-16 02:03:00,104.89,104.89,104.83,104.88,77000000.0
2007-04-16 02:04:00,104.87,104.89,104.87,104.89,56799999.0
2007-04-16 02:05:00,104.88,104.88,104.85,104.88,103199998.0
2007-04-16 02:06:00,104.875,104.91,104.875,104.9,75499999.0
2007-04-16 02:07:00,104.9,104.9,104.87,104.885,133299997.0
2007-04-16 02:08:00,104.86,104.9,104.86,104.9,12000000.0
2007-04-16 02:09:00,104.86,104.92,104.85,104.92,21700000.0
2007-04-16 02:10:00,104.91,104.95,104.9,104.95,166799999.0
2007-04-16 02:11:00,104.94,104.95,104.91,104.92,157699999.0
2007-04-16 02:12:00,104.92,104.93,104.9,104.9,208999997.0
2007-04-16 02:13:00,104.91,104.91,104.9,104.91,34400000.0
2007-04-16 02:14:00,104.905,104.92,104.895,104.9,111400000.0
2007-04-16 02:15:00,104.9,104.91,104.84,104.84,208799998.0
2007-04-16 02:16:00,104.84,104.85,104.79,104.83,316543810.0
2007-04-16 02:17:00,104.85,104.87,104.83,104.85,187334789.0
2007-04-16 02:18:00,104.85,104.87,104.85,104.86,203299998.0
2007-04-16 02:19:00,104.85,104.87,104.815,104.82,298687619.0
2007-04-16 02:20:00,104.815,104.815,104.77,104.78,337000000.0
2007-04-16 02:21:00,104.765,104.81,104.745,104.8,774199993.0
2007-04-16 02:22:00,104.8,104.8,104.75,104.76,253800002.0
2007-04-16 02:23:00,104.76,104.77,104.74,104.75,228100000.0
2007-04-16 02:24:00,104.74,104.8,104.74,104.785,524699997.0
2007-04-16 02:25:00,104.8,104.815,104.735,104.815,754699998.0
2007-04-16 02:26:00,104.8,104.83,104.765,104.83,188699999.0
2007-04-16 02:27:00,104.84,104.84,104.81,104.82,195000000.0
2007-04-16 02:28:00,104.815,104.815,104.79,104.79,63100000.0
2007-04-16 02:29:00,104.79,104.81,104.79,104.8,73000000.0
2007-04-16 02:30:00,104.81,104.81,104.81,104.81,12800000.0
2007-04-16 02:31:00,104.805,104.81,104.805,104.81,20800000.0
2007-04-16 02:32:00,104.82,104.83,104.82,104.82,148600000.0
2007-04-16 02:33:00,104.82,104.82,104.8,104.82,190700000.0
2007-04-16 02:34:00,104.82,104.84,104.82,104.83,189600000.0
2007-04-16 02:35:00,104.84,104.87,104.83,104.87,282300000.0
2007-04-16 02:36:00,104.87,104.88,104.83,104.855,393199998.0
2007-04-16 02:37:00,104.86,104.89,104.84,104.86,655999998.0
2007-04-16 02:38:00,104.86,104.86,104.84,104.85,289300000.0
2007-04-16 02:39:00,104.85,104.87,104.84,104.85,338099997.0
2007-04-16 02:40:00,104.85,104.865,104.84,104.85,244799999.0
2007-04-16 02:41:00,104.855,104.86,104.84,104.845,218600000.0
2007-04-16 02:42:00,104.845,104.855,104.83,104.845,387000005.0
2007-04-16 02:43:00,104.86,104.88,104.86,104.87,341900000.0
2007-04-16 02:44:00,104.88,104.88,104.83,104.83,434899997.0
2007-04-16 02:45:00,104.82,104.86,104.81,104.86,243000001.0
2007-04-16 02:46:00,104.86,104.86,104.85,104.85,70100000.0
2007-04-16 02:47:00,104.85,104.87,104.85,104.86,94000000.0
2007-04-16 02:48:00,104.86,104.86,104.85,104.85,157499999.0
2007-04-16 02:49:00,104.85,104.85,104.83,104.84,194200000.0
2007-04-16 02:50:00,104.84,104.87,104.84,104.87,399299997.0
2007-04-16 02:51:00,104.86,104.86,104.84,104.86,267399997.0
2007-04-16 02:52:00,104.86,104.88,104.84,104.88,286099999.0
2007-04-16 02:53:00,104.88,104.9,104.86,104.88,124300000.0
2007-04-16 02:54:00,104.88,104.89,104.795,104.83,565099997.0
2007-04-16 02:55:00,104.81,104.86,104.81,104.845,417499997.0
2007-04-16 02:56:00,104.845,104.86,104.845,104.85,267900000.0
2007-04-16 02:57:00,104.845,104.87,104.84,104.86,153300000.0
2007-04-16 02:58:00,104.86,104.86,104.86,104.86,2400000.0
2007-04-16 02:59:00,104.86,104.87,104.86,104.86,25500000.0
2007-04-16 03:00:00,104.87,104.89,104.83,104.875,119200000.0
2007-04-16 03:01:00,104.85,104.875,104.84,104.86,364599999.0
2007-04-16 03:02:00,104.855,104.86,104.85,104.86,180300000.0
2007-04-16 03:03:00,104.86,104.87,104.86,104.86,71000000.0
2007-04-16 03:04:00,104.86,104.865,104.82,104.865,161799999.0
2007-04-16 03:05:00,104.865,104.865,104.85,104.86,197000000.0
2007-04-16 03:06:00,104.85,104.865,104.85,104.865,35900000.0
2007-04-16 03:07:00,104.85,104.855,104.81,104.83,518000006.0
2007-04-16 03:08:00,104.83,104.85,104.82,104.85,611000006.0
2007-04-16 03:09:00,104.855,104.865,104.84,104.86,127500000.0
2007-04-16 03:10:00,104.87,104.88,104.855,104.855,146599999.0
2007-04-16 03:11:00,104.86,104.87,104.85,104.85,274799996.0
2007-04-16 03:12:00,104.85,104.86,104.83,104.83,422200009.0
2007-04-16 03:13:00,104.83,104.85,104.8,104.84,350300002.0
2007-04-16 03:14:00,104.83,104.845,104.8,104.84,203100000.0
2007-04-16 03:15:00,104.835,104.86,104.82,104.83,465599997.0
2007-04-16 03:16:00,104.83,104.86,104.83,104.84,294099999.0
2007-04-16 03:17:00,104.86,104.87,104.86,104.86,23900000.0
2007-04-16 03:18:00,104.87,104.87,104.85,104.86,164800000.0
2007-04-16 03:19:00,104.86,104.86,104.85,104.86,63800000.0
2007-04-16 03:20:00,104.87,104.87,104.85,104.85,150100000.0
2007-04-16 03:21:00,104.82,104.855,104.82,104.84,185500007.0
2007-04-16 03:22:00,104.81,104.855,104.81,104.845,244400004.0
2007-04-16 03:23:00,104.85,104.87,104.845,104.85,202700001.0
2007-04-16 03:24:00,104.87,104.87,104.86,104.86,68500000.0
2007-04-16 03:25:00,104.87,104.87,104.86,104.86,132300001.0
2007-04-16 03:26:00,104.86,104.87,104.84,104.86,265200001.0
2007-04-16 03:27:00,104.86,104.88,104.85,104.865,98300000.0
2007-04-16 03:28:00,104.865,104.88,104.86,104.88,197300000.0
2007-04-16 03:29:00,104.87,104.89,104.87,104.87,86500000.0
2007-04-16 03:30:00,104.87,104.87,104.86,104.87,17600000.0
2007-04-16 03:31:00,104.86,104.87,104.85,104.86,133300000.0
2007-04-16 03:32:00,104.86,104.87,104.86,104.86,57500000.0
2007-04-16 03:33:00,104.86,104.87,104.86,104.87,46400000.0
2007-04-16 03:35:00,104.88,104.88,104.88,104.88,4800000.0
2007-04-16 03:36:00,104.88,104.88,104.88,104.88,191600000.0
2007-04-16 03:37:00,104.88,104.88,104.86,104.87,125100000.0
2007-04-16 03:38:00,104.87,104.87,104.86,104.87,14400000.0
2007-04-16 03:39:00,104.86,104.87,104.85,104.86,69400000.0
2007-04-16 03:40:00,104.87,104.88,104.86,104.88,152800000.0
2007-04-16 03:41:00,104.88,104.89,104.88,104.88,75800000.0
2007-04-16 03:42:00,104.88,104.89,104.88,104.89,14400000.0
2007-04-16 03:43:00,104.88,104.88,104.87,104.875,71100000.0
2007-04-16 03:44:00,104.875,104.89,104.875,104.89,128700001.0
2007-04-16 03:45:00,104.89,104.89,104.88,104.89,110400000.0
2007-04-16 03:46:00,104.88,104.89,104.86,104.86,109700000.0
2007-04-16 03:47:00,104.87,104.87,104.85,104.86,300399997.0
2007-04-16 03:48:00,104.86,104.87,104.86,104.87,43700000.0
2007-04-16 03:49:00,104.86,104.86,104.86,104.86,106600000.0
2007-04-16 03:51:00,104.87,104.88,104.855,104.855,106600000.0
2007-04-16 03:52:00,104.855,104.88,104.855,104.88,77200000.0
2007-04-16 03:53:00,104.87,104.88,104.865,104.87,48800000.0
2007-04-16 03:54:00,104.87,104.88,104.87,104.88,7200000.0
2007-04-16 03:55:00,104.87,104.88,104.865,104.87,115200000.0
2007-04-16 03:56:00,104.87,104.87,104.86,104.86,74100000.0
2007-04-16 03:57:00,104.84,104.86,104.84,104.86,263599998.0
2007-04-16 03:58:00,104.85,104.85,104.85,104.85,35000000.0
2007-04-16 03:59:00,104.87,104.87,104.86,104.86,35000000.0
2007-04-16 04:01:00,104.85,104.85,104.84,104.84,65100000.0
2007-04-16 04:02:00,104.87,104.88,104.87,104.88,65100000.0
2007-04-16 04:03:00,104.88,104.89,104.88,104.88,157400000.0
2007-04-16 04:05:00,104.89,104.9,104.89,104.9,18300000.0
2007-04-16 04:06:00,104.89,104.9,104.885,104.9,39100000.0
2007-04-16 04:07:00,104.89,104.9,104.89,104.9,3200000.0
2007-04-16 04:08:00,104.9,104.9,104.9,104.9,2400000.0
2007-04-16 04:09:00,104.91,104.91,104.9,104.9,39900001.0
2007-04-16 04:10:00,104.92,104.94,104.91,104.94,147299999.0
2007-04-16 04:11:00,104.95,104.96,104.94,104.95,59200000.0
2007-04-16 04:12:00,104.95,104.97,104.95,104.96,162300000.0
2007-04-16 04:14:00,104.97,104.97,104.94,104.96,221299999.0
2007-04-16 04:15:00,104.96,104.97,104.95,104.96,162000000.0
2007-04-16 04:16:00,104.97,104.97,104.96,104.97,90600000.0
2007-04-16 04:17:00,104.96,104.97,104.95,104.955,118600000.0
2007-04-16 04:18:00,104.955,104.955,104.94,104.94,74400000.0
2007-04-16 04:19:00,104.94,104.95,104.94,104.95,42400000.0
2007-04-16 04:20:00,104.96,104.97,104.95,104.96,77300001.0
2007-04-16 04:21:00,104.94,104.99,104.94,104.98,123000000.0
2007-04-16 04:22:00,104.98,104.98,104.965,104.98,59200000.0
2007-04-16 04:23:00,104.98,104.98,104.97,104.97,17600000.0
2007-04-16 04:24:00,104.98,104.98,104.97,104.98,15900000.0
2007-04-16 04:25:00,104.97,104.97,104.96,104.96,7200000.0
2007-04-16 04:26:00,104.97,104.97,104.96,104.96,7200000.0
2007-04-16 04:27:00,104.98,104.98,104.97,104.98,7200000.0
2007-04-16 04:28:00,104.97,104.97,104.95,104.96,141499999.0
2007-04-16 04:30:00,104.95,104.95,104.94,104.95,66900000.0
2007-04-16 04:31:00,104.94,104.95,104.94,104.95,67500000.0
2007-04-16 04:32:00,104.94,104.94,104.93,104.93,54200000.0
2007-04-16 04:33:00,104.94,104.94,104.93,104.93,40600000.0
2007-04-16 04:34:00,104.94,104.94,104.93,104.94,88500000.0
2007-04-16 04:35:00,104.94,104.95,104.93,104.94,131800000.0
2007-04-16 04:36:00,104.95,104.95,104.94,104.95,22400000.0
2007-04-16 04:37:00,104.96,104.96,104.94,104.95,39100000.0
2007-04-16 04:38:00,104.95,104.95,104.94,104.94,34300000.0
2007-04-16 04:39:00,104.94,104.96,104.94,104.96,19100001.0
2007-04-16 04:40:00,104.96,104.97,104.95,104.97,109800000.0
2007-04-16 04:41:00,104.98,104.98,104.98,104.98,2400000.0
2007-04-16 04:42:00,104.97,104.98,104.97,104.98,85000000.0
2007-04-16 04:43:00,104.98,104.98,104.97,104.98,17600000.0
2007-04-16 04:44:00,104.97,104.98,104.97,104.98,6400000.0
2007-04-16 04:45:00,104.97,104.98,104.965,104.98,20500000.0
2007-04-16 04:46:00,104.97,104.97,104.95,104.96,102599999.0
2007-04-16 04:47:00,104.97,104.97,104.97,104.97,2400000.0
2007-04-16 04:48:00,104.96,104.96,104.96,104.96,31900000.0
2007-04-16 04:49:00,104.955,104.98,104.955,104.98,117800000.0
2007-04-16 04:50:00,104.97,104.97,104.97,104.97,4800000.0
2007-04-16 04:51:00,104.96,104.96,104.955,104.96,21400000.0
2007-04-16 04:52:00,104.96,104.97,104.96,104.96,43600000.0
2007-04-16 04:53:00,104.95,104.96,104.945,104.95,125600000.0
2007-04-16 04:55:00,104.96,104.96,104.96,104.96,2400000.0
2007-04-16 04:56:00,104.95,104.95,104.92,104.93,260300000.0
2007-04-16 04:57:00,104.91,104.94,104.91,104.94,138500000.0
2007-04-16 04:58:00,104.94,104.96,104.94,104.95,104200000.0
2007-04-16 04:59:00,104.96,104.96,104.95,104.95,65200000.0
2007-04-16 05:00:00,104.95,104.95,104.95,104.95,24600000.0
2007-04-16 05:01:00,104.96,104.96,104.96,104.96,22200000.0
2007-04-16 05:04:00,104.96,104.96,104.96,104.96,30200000.0
2007-04-16 05:05:00,104.97,104.97,104.97,104.97,2400000.0
2007-04-16 05:06:00,104.98,104.98,104.97,104.97,4000000.0
2007-04-16 05:10:00,104.96,104.96,104.95,104.96,28800000.0
2007-04-16 05:11:00,104.95,104.95,104.95,104.95,15200000.0
2007-04-16 05:12:00,104.945,104.96,104.945,104.96,28000000.0
2007-04-16 05:13:00,104.95,104.95,104.95,104.95,39100000.0
2007-04-16 05:14:00,104.95,104.96,104.95,104.96,14400000.0
2007-04-16 05:15:00,104.96,104.96,104.95,104.96,8800000.0
2007-04-16 05:16:00,104.95,104.97,104.95,104.97,50400000.0
2007-04-16 05:17:00,104.96,104.97,104.95,104.97,41500000.0
2007-04-16 05:19:00,104.96,104.96,104.96,104.96,12000000.0
2007-04-16 05:20:00,104.96,104.97,104.96,104.96,34400000.0
2007-04-16 05:21:00,104.97,104.97,104.95,104.96,34300000.0
2007-04-16 05:22:00,104.95,104.95,104.945,104.95,47700000.0
2007-04-16 05:24:00,104.95,104.95,104.95,104.95,12800000.0
2007-04-16 05:25:00,104.95,104.96,104.95,104.96,4800000.0
2007-04-16 05:28:00,104.96,104.96,104.95,104.95,24600000.0
2007-04-16 05:31:00,104.95,104.95,104.95,104.95,2400000.0
2007-04-16 05:32:00,104.94,104.94,104.94,104.94,2400000.0
2007-04-16 05:33:00,104.96,104.96,104.96,104.96,2400000.0
2007-04-16 05:34:00,104.96,104.96,104.95,104.96,34300000.0
2007-04-16 05:38:00,104.96,104.96,104.95,104.95,15900000.0
2007-04-16 05:40:00,104.96,104.97,104.95,104.95,28700000.0
2007-04-16 05:41:00,104.97,104.97,104.96,104.96,73600000.0
2007-04-16 05:42:00,104.97,104.97,104.96,104.96,52800000.0
2007-04-16 05:43:00,104.965,104.965,104.96,104.96,18400000.0
2007-04-16 05:44:00,104.965,104.97,104.95,104.96,100700000.0
2007-04-16 05:45:00,104.96,104.97,104.95,104.96,58300000.0
2007-04-16 05:46:00,104.965,104.97,104.96,104.96,18400000.0
2007-04-16 05:47:00,104.97,104.97,104.96,104.96,10400000.0
2007-04-16 05:48:00,104.97,104.97,104.96,104.96,10400000.0
2007-04-16 05:49:00,104.97,104.97,104.97,104.97,8000000.0
2007-04-16 05:50:00,104.965,104.97,104.96,104.96,18400000.0
2007-04-16 05:51:00,104.97,104.97,104.97,104.97,8000000.0
2007-04-16 05:52:00,104.965,104.97,104.965,104.965,40000000.0
2007-04-16 05:53:00,104.97,104.97,104.96,104.96,10400000.0
2007-04-16 05:54:00,104.98,104.99,104.98,104.99,80000000.0
2007-04-16 05:55:00,104.98,104.99,104.98,104.99,80000000.0
2007-04-16 05:57:00,105.0,105.01,104.99,105.01,80000000.0
2007-04-16 05:58:00,105.02,105.03,105.02,105.02,80000000.0
2007-04-16 05:59:00,105.01,105.03,105.0,105.0,80000000.0
2007-04-16 06:00:00,104.99,105.0,104.99,104.99,80000000.0
2007-04-16 06:01:00,105.0,105.02,105.0,105.02,80000000.0
2007-04-16 06:02:00,105.03,105.03,105.01,105.02,80000000.0
2007-04-16 06:04:00,105.01,105.01,105.0,105.0,80000000.0
2007-04-16 06:05:00,104.99,104.99,104.98,104.98,80000000.0
2007-04-16 06:08:00,104.99,105.01,104.98,105.01,80000000.0
2007-04-16 06:09:00,105.02,105.03,105.02,105.02,80000000.0
2007-04-16 06:10:00,105.03,105.03,105.03,105.03,80000000.0
2007-04-16 06:11:00,105.02,105.02,105.02,105.02,80000000.0
2007-04-16 06:12:00,105.01,105.02,105.01,105.02,80000000.0
2007-04-16 06:13:00,105.01,105.05,105.01,105.05,80000000.0
2007-04-16 06:14:00,105.04,105.05,105.04,105.05,80000000.0
2007-04-16 06:15:00,105.06,105.07,105.05,105.06,80000000.0
2007-04-16 06:16:00,105.07,105.08,105.06,105.06,80000000.0
2007-04-16 06:17:00,105.05,105.06,105.05,105.05,80000000.0
2007-04-16 06:18:00,105.06,105.06,105.05,105.05,80000000.0
2007-04-16 06:23:00,105.06,105.06,105.05,105.06,80000000.0
2007-04-16 06:24:00,105.05,105.06,105.05,105.06,80000000.0
2007-04-16 06:27:00,105.05,105.06,105.05,105.06,80000000.0
2007-04-16 06:28:00,105.07,105.07,105.05,105.06,80000000.0
2007-04-16 06:29:00,105.07,105.07,105.05,105.05,80000000.0
2007-04-16 06:30:00,105.04,105.06,105.02,105.04,80000000.0
2007-04-16 06:31:00,105.03,105.05,105.03,105.04,80000000.0
2007-04-16 06:32:00,105.05,105.05,105.04,105.04,80000000.0
2007-04-16 06:33:00,105.05,105.05,105.04,105.04,80000000.0
2007-04-16 06:34:00,105.03,105.04,105.03,105.04,80000000.0
2007-04-16 06:35:00,105.03,105.04,105.03,105.03,80000000.0
2007-04-16 06:36:00,105.02,105.05,105.02,105.04,80000000.0
2007-04-16 06:37:00,105.07,105.09,105.06,105.08,80000000.0
2007-04-16 06:38:00,105.09,105.09,105.08,105.09,80000000.0
2007-04-16 06:39:00,105.08,105.08,105.08,105.08,80000000.0
2007-04-16 06:40:00,105.07,105.09,105.06,105.09,80000000.0
2007-04-16 06:41:00,105.1,105.12,105.09,105.09,80000000.0
2007-04-16 06:42:00,105.1,105.1,105.08,105.09,80000000.0
2007-04-16 06:43:00,105.08,105.08,105.07,105.07,80000000.0
2007-04-16 06:44:00,105.08,105.09,105.07,105.08,80000000.0
2007-04-16 06:45:00,105.07,105.08,105.07,105.07,80000000.0
2007-04-16 06:46:00,105.06,105.07,105.06,105.07,80000000.0
2007-04-16 06:47:00,105.06,105.07,105.06,105.06,80000000.0
2007-04-16 06:48:00,105.05,105.08,105.05,105.07,80000000.0
2007-04-16 06:51:00,105.08,105.08,105.07,105.07,80000000.0
2007-04-16 06:52:00,105.06,105.08,105.04,105.05,80000000.0
2007-04-16 06:53:00,105.04,105.07,105.04,105.05,80000000.0
2007-04-16 06:54:00,105.06,105.06,105.04,105.06,80000000.0
2007-04-16 06:55:00,105.07,105.07,105.06,105.07,80000000.0
2007-04-16 06:56:00,105.08,105.08,105.07,105.07,80000000.0
2007-04-16 06:59:00,105.08,105.08,105.07,105.08,80000000.0
2007-04-16 07:00:00,105.06,105.07,105.06,105.07,80000000.0
2007-04-16 07:01:00,105.06,105.07,105.05,105.05,80000000.0
2007-04-16 07:03:00,105.06,105.06,105.05,105.05,80000000.0
2007-04-16 07:04:00,105.04,105.05,105.04,105.04,80000000.0
2007-04-16 07:05:00,105.05,105.05,105.05,105.05,80000000.0
2007-04-16 07:06:00,105.04,105.06,105.04,105.06,80000000.0
2007-04-16 07:07:00,105.05,105.05,105.05,105.05,80000000.0
2007-04-16 07:08:00,105.06,105.06,105.06,105.06,80000000.0
2007-04-16 07:09:00,105.05,105.06,105.04,105.05,80000000.0
2007-04-16 07:10:00,105.06,105.07,105.05,105.06,80000000.0
2007-04-16 07:11:00,105.07,105.07,105.06,105.06,80000000.0
2007-04-16 07:12:00,105.07,105.07,105.07,105.07,80000000.0
2007-04-16 07:13:00,105.06,105.06,105.06,105.06,80000000.0
2007-04-16 07:14:00,105.07,105.07,105.06,105.06,80000000.0
2007-04-16 07:16:00,105.07,105.07,105.06,105.06,80000000.0
2007-04-16 07:17:00,105.07,105.07,105.07,105.07,80000000.0
2007-04-16 07:18:00,105.06,105.06,105.06,105.06,80000000.0
2007-04-16 07:20:00,105.07,105.07,105.06,105.06,80000000.0
2007-04-16 07:22:00,105.07,105.07,105.06,105.06,80000000.0
2007-04-16 07:24:00,105.07,105.07,105.07,105.07,80000000.0
2007-04-16 07:25:00,105.06,105.07,105.06,105.07,80000000.0
2007-04-16 07:26:00,105.08,105.08,105.07,105.08,80000000.0
2007-04-16 07:27:00,105.07,105.07,105.07,105.07,80000000.0
2007-04-16 07:28:00,105.08,105.08,105.08,105.08,80000000.0
2007-04-16 07:29:00,105.09,105.09,105.08,105.08,80000000.0
2007-04-16 07:30:00,105.09,105.09,105.08,105.08,80000000.0
2007-04-16 07:32:00,105.07,105.07,105.07,105.07,80000000.0
2007-04-16 07:33:00,105.08,105.08,105.07,105.07,80000000.0
2007-04-16 07:35:00,105.08,105.08,105.08,105.08,80000000.0
2007-04-16 07:36:00,105.09,105.09,105.08,105.08,80000000.0
2007-04-16 07:37:00,105.09,105.09,105.08,105.09,80000000.0
2007-04-16 07:39:00,105.1,105.1,105.09,105.1,80000000.0
2007-04-16 07:41:00,105.11,105.12,105.1,105.11,80000000.0
2007-04-16 07:42:00,105.1,105.1,105.1,105.1,80000000.0
2007-04-16 07:43:00,105.11,105.11,105.1,105.1,80000000.0
2007-04-16 07:44:00,105.11,105.11,105.1,105.11,80000000.0
2007-04-16 07:45:00,105.12,105.12,105.11,105.11,80000000.0
2007-04-16 07:46:00,105.12,105.12,105.1,105.11,80000000.0
2007-04-16 07:47:00,105.12,105.12,105.11,105.11,80000000.0
2007-04-16 07:49:00,105.09,105.1,105.09,105.1,80000000.0
2007-04-16 07:50:00,105.09,105.09,105.08,105.09,80000000.0
2007-04-16 07:51:00,105.1,105.11,105.09,105.1,80000000.0
2007-04-16 07:52:00,105.09,105.1,105.09,105.1,80000000.0
2007-04-16 07:53:00,105.11,105.11,105.09,105.1,80000000.0
2007-04-16 07:54:00,105.11,105.12,105.1,105.1,80000000.0
2007-04-16 07:55:00,105.11,105.12,105.1,105.12,80000000.0
2007-04-16 07:56:00,105.13,105.14,105.13,105.14,80000000.0
2007-04-16 07:57:00,105.15,105.15,105.13,105.14,80000000.0
2007-04-16 07:58:00,105.13,105.14,105.12,105.13,80000000.0
2007-04-16 07:59:00,105.14,105.16,105.13,105.13,80000000.0
2007-04-16 08:00:00,105.12,105.14,105.11,105.12,80000000.0
2007-04-16 08:01:00,105.13,105.13,105.11,105.12,80000000.0
2007-04-16 08:03:00,105.11,105.13,105.11,105.12,80000000.0
2007-04-16 08:04:00,105.13,105.13,105.12,105.12,80000000.0
2007-04-16 08:05:00,105.13,105.13,105.12,105.13,80000000.0
2007-04-16 08:06:00,105.12,105.12,105.12,105.12,80000000.0
2007-04-16 08:07:00,105.13,105.13,105.12,105.12,80000000.0
2007-04-16 08:08:00,105.13,105.15,105.13,105.13,80000000.0
2007-04-16 08:09:00,105.12,105.12,105.11,105.12,80000000.0
2007-04-16 08:10:00,105.11,105.11,105.11,105.11,80000000.0
2007-04-16 08:11:00,105.13,105.13,105.11,105.11,80000000.0
2007-04-16 08:12:00,105.12,105.14,105.12,105.13,80000000.0
2007-04-16 08:13:00,105.15,105.18,105.13,105.16,80000000.0
2007-04-16 08:14:00,105.15,105.16,105.13,105.14,80000000.0
2007-04-16 08:15:00,105.15,105.15,105.13,105.14,80000000.0
2007-04-16 08:16:00,105.15,105.17,105.14,105.14,80000000.0
2007-04-16 08:17:00,105.13,105.15,105.13,105.14,80000000.0
2007-04-16 08:18:00,105.13,105.15,105.13,105.15,80000000.0
2007-04-16 08:19:00,105.14,105.16,105.14,105.15,80000000.0
2007-04-16 08:20:00,105.16,105.17,105.13,105.14,80000000.0
2007-04-16 08:21:00,105.13,105.15,105.03,105.03,80000000.0
2007-04-16 08:22:00,105.08,105.08,105.05,105.06,80000000.0
2007-04-16 08:23:00,105.07,105.11,105.06,105.11,80000000.0
2007-04-16 08:24:00,105.12,105.12,105.11,105.12,80000000.0
2007-04-16 08:25:00,105.1,105.13,105.1,105.11,80000000.0
2007-04-16 08:26:00,105.14,105.15,105.13,105.15,80000000.0
2007-04-16 08:27:00,105.16,105.17,105.16,105.16,80000000.0
2007-04-16 08:28:00,105.17,105.17,105.12,105.13,80000000.0
2007-04-16 08:29:00,105.12,105.13,105.11,105.11,80000000.0
2007-04-16 08:30:00,105.1,105.11,105.08,105.1,80000000.0
2007-04-16 08:31:00,105.11,105.11,105.09,105.1,80000000.0
2007-04-16 08:32:00,105.11,105.12,105.1,105.11,80000000.0
2007-04-16 08:33:00,105.12,105.14,105.12,105.13,80000000.0
2007-04-16 08:34:00,105.14,105.14,105.1,105.11,80000000.0
2007-04-16 08:35:00,105.12,105.12,105.1,105.11,80000000.0
2007-04-16 08:36:00,105.1,105.12,105.1,105.12,80000000.0
2007-04-16 08:37:00,105.13,105.13,105.12,105.13,80000000.0
2007-04-16 08:38:00,105.14,105.15,105.14,105.14,80000000.0
2007-04-16 08:39:00,105.15,105.16,105.14,105.15,80000000.0
2007-04-16 08:40:00,105.16,105.2,105.15,105.2,80000000.0
2007-04-16 08:41:00,105.21,105.22,105.18,105.2,80000000.0
2007-04-16 08:42:00,105.19,105.2,105.18,105.19,80000000.0
2007-04-16 08:43:00,105.18,105.18,105.16,105.17,80000000.0
2007-04-16 08:44:00,105.16,105.16,105.15,105.16,80000000.0
2007-04-16 08:45:00,105.15,105.17,105.15,105.16,80000000.0
2007-04-16 08:46:00,105.15,105.17,105.15,105.16,80000000.0
2007-04-16 08:47:00,105.17,105.19,105.17,105.18,80000000.0
2007-04-16 08:48:00,105.19,105.2,105.19,105.2,80000000.0
2007-04-16 08:49:00,105.21,105.21,105.19,105.2,80000000.0
2007-04-16 08:50:00,105.19,105.19,105.16,105.17,80000000.0
2007-04-16 08:51:00,105.18,105.18,105.17,105.18,80000000.0
2007-04-16 08:52:00,105.17,105.17,105.17,105.17,80000000.0
2007-04-16 08:54:00,105.18,105.19,105.17,105.19,80000000.0
2007-04-16 08:55:00,105.18,105.2,105.18,105.19,80000000.0
2007-04-16 08:56:00,105.2,105.21,105.2,105.2,80000000.0
2007-04-16 08:57:00,105.21,105.23,105.2,105.23,80000000.0
2007-04-16 08:58:00,105.22,105.26,105.22,105.25,80000000.0
2007-04-16 08:59:00,105.24,105.27,105.24,105.26,80000000.0
2007-04-16 09:00:00,105.25,105.25,105.24,105.24,80000000.0
2007-04-16 09:01:00,105.25,105.25,105.24,105.25,80000000.0
2007-04-16 09:02:00,105.24,105.25,105.22,105.22,80000000.0
2007-04-16 09:03:00,105.23,105.23,105.21,105.21,80000000.0
2007-04-16 09:04:00,105.215,105.215,105.21,105.21,80000000.0
2007-04-16 09:05:00,105.22,105.27,105.22,105.27,230099994.0
2007-04-16 09:06:00,105.265,105.28,105.25,105.27,473499992.0
2007-04-16 09:07:00,105.27,105.3,105.26,105.27,673399998.0
2007-04-16 09:08:00,105.29,105.3,105.27,105.29,317999994.0
2007-04-16 09:09:00,105.285,105.285,105.24,105.27,418799997.0
2007-04-16 09:10:00,105.265,105.27,105.25,105.27,638399990.0
2007-04-16 09:11:00,105.26,105.27,105.21,105.21,279899995.0
2007-04-16 09:12:00,105.22,105.25,105.21,105.25,320800000.0
2007-04-16 09:13:00,105.24,105.25,105.24,105.24,100100000.0
2007-04-16 09:14:00,105.24,105.24,105.21,105.22,217000000.0
2007-04-16 09:15:00,105.22,105.23,105.22,105.22,251200000.0
2007-04-16 09:16:00,105.23,105.24,105.21,105.23,331200002.0
2007-04-16 09:17:00,105.23,105.24,105.21,105.23,340600001.0
2007-04-16 09:18:00,105.225,105.225,105.2,105.2,517599996.0
2007-04-16 09:19:00,105.2,105.21,105.19,105.2,187800000.0
2007-04-16 09:20:00,105.19,105.21,105.16,105.165,360999999.0
2007-04-16 09:21:00,105.16,105.19,105.14,105.17,483100002.0
2007-04-16 09:22:00,105.18,105.19,105.16,105.18,203899999.0
2007-04-16 09:23:00,105.17,105.19,105.16,105.16,249100000.0
2007-04-16 09:24:00,105.17,105.175,105.16,105.17,171700000.0
2007-04-16 09:25:00,105.18,105.18,105.17,105.17,74600000.0
2007-04-16 09:27:00,105.17,105.18,105.17,105.18,48500000.0
2007-04-16 09:28:00,105.18,105.18,105.16,105.16,156999994.0
2007-04-16 09:29:00,105.17,105.17,105.15,105.16,89299998.0
2007-04-16 09:30:00,105.165,105.165,105.125,105.15,454199995.0
2007-04-16 09:31:00,105.145,105.16,105.11,105.13,627399997.0
2007-04-16 09:32:00,105.13,105.16,105.13,105.16,137899998.0
2007-04-16 09:33:00,105.16,105.17,105.14,105.145,146699999.0
2007-04-16 09:34:00,105.15,105.17,105.15,105.17,26200000.0
2007-04-16 09:35:00,105.18,105.19,105.17,105.17,134200000.0
2007-04-16 09:37:00,105.15,105.15,105.125,105.14,111700000.0
2007-04-16 09:38:00,105.14,105.16,105.13,105.16,333000001.0
2007-04-16 09:39:00,105.16,105.17,105.16,105.17,113400002.0
2007-04-16 09:40:00,105.17,105.17,105.12,105.14,337900003.0
2007-04-16 09:41:00,105.14,105.145,105.135,105.14,78000001.0
2007-04-16 09:42:00,105.14,105.15,105.125,105.15,90599999.0
2007-04-16 09:43:00,105.15,105.155,105.15,105.15,175800000.0
2007-04-16 09:44:00,105.16,105.18,105.16,105.18,157000000.0
2007-04-16 09:45:00,105.19,105.2,105.18,105.2,226800000.0
2007-04-16 09:46:00,105.2,105.22,105.19,105.21,192600001.0
2007-04-16 09:47:00,105.21,105.22,105.21,105.21,27000000.0
2007-04-16 09:48:00,105.22,105.22,105.205,105.21,184100000.0
2007-04-16 09:49:00,105.22,105.24,105.22,105.23,227199998.0
2007-04-16 09:50:00,105.23,105.33,105.23,105.33,344000003.0
2007-04-16 09:51:00,105.34,105.34,105.29,105.33,269800000.0
2007-04-16 09:52:00,105.34,105.38,105.34,105.36,289100002.0
2007-04-16 09:53:00,105.36,105.38,105.35,105.37,406799998.0
2007-04-16 09:54:00,105.37,105.37,105.36,105.37,31200000.0
2007-04-16 09:55:00,105.37,105.37,105.34,105.34,86000000.0
2007-04-16 09:56:00,105.35,105.36,105.33,105.36,131700000.0
2007-04-16 09:57:00,105.36,105.36,105.35,105.36,145300000.0
2007-04-16 09:58:00,105.36,105.37,105.36,105.36,191000000.0
2007-04-16 09:59:00,105.38,105.4,105.36,105.4,390599997.0
2007-04-16 10:00:00,105.4,105.41,105.375,105.375,55200000.0
2007-04-16 10:01:00,105.39,105.4,105.38,105.4,335600000.0
2007-04-16 10:02:00,105.4,105.4,105.39,105.395,300200000.0
2007-04-16 10:03:00,105.395,105.4,105.38,105.39,424200000.0
2007-04-16 10:04:00,105.39,105.41,105.38,105.39,308999998.0
2007-04-16 10:05:00,105.39,105.4,105.38,105.385,302200000.0
2007-04-16 10:06:00,105.385,105.41,105.385,105.4,229600000.0
2007-04-16 10:07:00,105.4,105.4,105.38,105.38,104600000.0
2007-04-16 10:08:00,105.37,105.39,105.37,105.38,415099990.0
2007-04-16 10:09:00,105.39,105.39,105.37,105.38,86800000.0
2007-04-16 10:10:00,105.38,105.39,105.36,105.39,453999996.0
2007-04-16 10:11:00,105.39,105.41,105.375,105.41,449600000.0
2007-04-16 10:12:00,105.41,105.43,105.39,105.43,550200001.0
2007-04-16 10:13:00,105.43,105.45,105.42,105.42,440800003.0
2007-04-16 10:14:00,105.42,105.42,105.38,105.4,279200000.0
2007-04-16 10:15:00,105.4,105.41,105.37,105.375,420500000.0
2007-04-16 10:16:00,105.38,105.38,105.37,105.38,115800000.0
2007-04-16 10:17:00,105.375,105.38,105.31,105.35,198300000.0
2007-04-16 10:18:00,105.35,105.35,105.31,105.33,187300000.0
2007-04-16 10:19:00,105.33,105.35,105.33,105.34,151499999.0
2007-04-16 10:20:00,105.34,105.35,105.335,105.35,114100002.0
2007-04-16 10:21:00,105.35,105.35,105.33,105.35,268600008.0
2007-04-16 10:22:00,105.35,105.36,105.34,105.36,56400002.0
2007-04-16 10:23:00,105.37,105.39,105.37,105.39,179600004.0
2007-04-16 10:24:00,105.38,105.39,105.36,105.37,100599998.0
2007-04-16 10:25:00,105.36,105.37,105.36,105.36,21600000.0
2007-04-16 10:26:00,105.34,105.36,105.33,105.35,378399999.0
2007-04-16 10:27:00,105.34,105.35,105.34,105.35,97200000.0
2007-04-16 10:28:00,105.35,105.35,105.35,105.35,1600000.0
2007-04-16 10:29:00,105.34,105.36,105.305,105.34,129399996.0
2007-04-16 10:30:00,105.35,105.36,105.32,105.36,72500000.0
2007-04-16 10:31:00,105.36,105.37,105.34,105.34,69500000.0
2007-04-16 10:32:00,105.34,105.34,105.3,105.315,215800002.0
2007-04-16 10:33:00,105.32,105.36,105.32,105.35,109400000.0
2007-04-16 10:34:00,105.355,105.37,105.34,105.34,232500000.0
2007-04-16 10:35:00,105.35,105.36,105.335,105.35,124199999.0
2007-04-16 10:36:00,105.36,105.37,105.35,105.36,437100000.0
2007-04-16 10:37:00,105.36,105.37,105.36,105.36,224800002.0
2007-04-16 10:38:00,105.36,105.37,105.36,105.36,134000000.0
2007-04-16 10:39:00,105.36,105.36,105.33,105.345,471699996.0
2007-04-16 10:40:00,105.345,105.38,105.34,105.38,792000000.0
2007-04-16 10:41:00,105.38,105.39,105.355,105.38,458899993.0
2007-04-16 10:42:00,105.38,105.39,105.35,105.385,401999996.0
2007-04-16 10:43:00,105.39,105.39,105.39,105.39,174200000.0
2007-04-16 10:44:00,105.38,105.39,105.38,105.39,115499997.0
2007-04-16 10:45:00,105.39,105.44,105.39,105.43,467000000.0
2007-04-16 10:46:00,105.42,105.43,105.42,105.43,134700000.0
2007-04-16 10:47:00,105.42,105.43,105.42,105.42,298700000.0
2007-04-16 10:48:00,105.41,105.42,105.4,105.405,240100000.0
2007-04-16 10:49:00,105.405,105.405,105.38,105.38,211000000.0
2007-04-16 10:50:00,105.38,105.41,105.365,105.41,514999999.0
2007-04-16 10:51:00,105.41,105.42,105.4,105.415,113000000.0
2007-04-16 10:52:00,105.42,105.42,105.405,105.41,123200000.0
2007-04-16 10:53:00,105.42,105.43,105.41,105.415,407200000.0
2007-04-16 10:54:00,105.415,105.415,105.36,105.38,293400002.0
2007-04-16 10:55:00,105.38,105.38,105.36,105.38,372199999.0
2007-04-16 10:56:00,105.38,105.41,105.38,105.41,216200000.0
2007-04-16 10:57:00,105.41,105.42,105.4,105.42,181400000.0
2007-04-16 10:58:00,105.41,105.41,105.4,105.4,270800003.0
2007-04-16 10:59:00,105.4,105.4,105.39,105.395,220100000.0
2007-04-16 11:00:00,105.4,105.4,105.375,105.375,374499997.0
2007-04-16 11:01:00,105.39,105.405,105.39,105.4,305600000.0
2007-04-16 11:02:00,105.4,105.46,105.4,105.45,505399999.0
2007-04-16 11:03:00,105.45,105.46,105.45,105.45,84700000.0
2007-04-16 11:04:00,105.44,105.44,105.42,105.42,220600000.0
2007-04-16 11:05:00,105.41,105.42,105.39,105.4,217900001.0
2007-04-16 11:06:00,105.4,105.405,105.39,105.39,276999999.0
2007-04-16 11:07:00,105.4,105.42,105.39,105.4,485099999.0
2007-04-16 11:08:00,105.39,105.405,105.36,105.36,640900001.0
2007-04-16 11:09:00,105.36,105.37,105.345,105.35,270500000.0
2007-04-16 11:10:00,105.35,105.35,105.33,105.34,211100000.0
2007-04-16 11:11:00,105.34,105.38,105.325,105.38,556199998.0
2007-04-16 11:12:00,105.38,105.39,105.38,105.38,161599999.0
2007-04-16 11:13:00,105.39,105.39,105.36,105.37,181099999.0
2007-04-16 11:14:00,105.38,105.39,105.35,105.355,194900001.0
2007-04-16 11:15:00,105.35,105.36,105.35,105.36,151500002.0
2007-04-16 11:16:00,105.35,105.37,105.35,105.355,246100001.0
2007-04-16 11:17:00,105.35,105.37,105.33,105.34,359400005.0
2007-04-16 11:18:00,105.35,105.35,105.33,105.34,283600006.0
2007-04-16 11:19:00,105.34,105.34,105.34,105.34,70000000.0
2007-04-16 11:20:00,105.33,105.33,105.295,105.32,382500000.0
2007-04-16 11:21:00,105.315,105.33,105.315,105.32,118400000.0
2007-04-16 11:22:00,105.32,105.33,105.31,105.32,128099999.0
2007-04-16 11:23:00,105.31,105.33,105.3,105.3,392700001.0
2007-04-16 11:24:00,105.31,105.37,105.31,105.34,241399999.0
2007-04-16 11:25:00,105.35,105.4,105.34,105.4,358300002.0
2007-04-16 11:26:00,105.39,105.4,105.37,105.37,108700000.0
2007-04-16 11:27:00,105.37,105.37,105.35,105.36,257700000.0
2007-04-16 11:28:00,105.36,105.37,105.35,105.35,158400001.0
2007-04-16 11:29:00,105.365,105.38,105.365,105.38,443200003.0
2007-04-16 11:30:00,105.38,105.4,105.37,105.4,523600005.0
2007-04-16 11:31:00,105.4,105.4,105.37,105.38,328600005.0
2007-04-16 11:32:00,105.38,105.38,105.35,105.35,456000002.0
2007-04-16 11:33:00,105.35,105.39,105.34,105.365,307300004.0
2007-04-16 11:34:00,105.36,105.4,105.34,105.4,316800001.0
2007-04-16 11:35:00,105.4,105.4,105.38,105.39,342099998.0
2007-04-16 11:36:00,105.38,105.4,105.38,105.4,284099997.0
2007-04-16 11:37:00,105.39,105.4,105.39,105.4,71600002.0
2007-04-16 11:38:00,105.4,105.41,105.39,105.39,110700001.0
2007-04-16 11:39:00,105.39,105.39,105.38,105.38,124200001.0
2007-04-16 11:40:00,105.39,105.39,105.36,105.36,165700000.0
2007-04-16 11:41:00,105.37,105.37,105.36,105.37,33500001.0
2007-04-16 11:42:00,105.37,105.38,105.33,105.34,285600005.0
2007-04-16 11:43:00,105.34,105.36,105.34,105.36,371600009.0
2007-04-16 11:44:00,105.35,105.36,105.32,105.34,443499999.0
2007-04-16 11:45:00,105.34,105.35,105.29,105.29,484899999.0
2007-04-16 11:46:00,105.29,105.31,105.265,105.3,558200005.0
2007-04-16 11:47:00,105.31,105.32,105.27,105.285,622200001.0
2007-04-16 11:48:00,105.285,105.33,105.285,105.3,530300000.0
2007-04-16 11:49:00,105.3,105.31,105.235,105.3,393599999.0
2007-04-16 11:50:00,105.295,105.31,105.29,105.31,553800000.0
2007-04-16 11:51:00,105.31,105.33,105.28,105.3,680200001.0
2007-04-16 11:52:00,105.29,105.33,105.29,105.32,624800000.0
2007-04-16 11:53:00,105.32,105.35,105.315,105.33,360100000.0
2007-04-16 11:54:00,105.34,105.41,105.33,105.4,476600000.0
2007-04-16 11:55:00,105.4,105.42,105.39,105.39,239300000.0
2007-04-16 11:56:00,105.41,105.44,105.385,105.385,536699998.0
2007-04-16 11:57:00,105.385,105.43,105.385,105.41,225599998.0
2007-04-16 11:58:00,105.41,105.41,105.395,105.395,51900000.0
2007-04-16 11:59:00,105.41,105.42,105.39,105.4,130700002.0
2007-04-16 12:00:00,105.4,105.4,105.39,105.39,33100000.0
2007-04-16 12:01:00,105.39,105.4,105.37,105.4,249400003.0
2007-04-16 12:02:00,105.39,105.4,105.34,105.34,226500000.0
2007-04-16 12:03:00,105.36,105.37,105.345,105.35,180499999.0
2007-04-16 12:04:00,105.35,105.37,105.34,105.36,153800000.0
2007-04-16 12:05:00,105.36,105.37,105.345,105.35,383500000.0
2007-04-16 12:06:00,105.355,105.36,105.35,105.36,108600000.0
2007-04-16 12:07:00,105.36,105.4,105.36,105.39,246400000.0
2007-04-16 12:08:00,105.39,105.4,105.38,105.38,53500000.0
2007-04-16 12:09:00,105.375,105.4,105.37,105.4,193200001.0
2007-04-16 12:10:00,105.39,105.4,105.385,105.385,36000000.0
2007-04-16 12:11:00,105.38,105.39,105.38,105.39,80400000.0
2007-04-16 12:13:00,105.38,105.39,105.37,105.39,209600002.0
2007-04-16 12:14:00,105.385,105.39,105.38,105.39,63700000.0
2007-04-16 12:15:00,105.395,105.42,105.395,105.405,68700001.0
2007-04-16 12:16:00,105.42,105.42,105.395,105.41,62700000.0
2007-04-16 12:17:00,105.41,105.42,105.4,105.42,96500000.0
2007-04-16 12:18:00,105.41,105.43,105.41,105.43,17600000.0
2007-04-16 12:19:00,105.43,105.44,105.4,105.415,155500001.0
2007-04-16 12:20:00,105.41,105.45,105.41,105.42,92800001.0
2007-04-16 12:21:00,105.41,105.43,105.41,105.42,154200002.0
2007-04-16 12:22:00,105.4,105.43,105.4,105.43,135500002.0
2007-04-16 12:23:00,105.4,105.43,105.4,105.41,98000000.0
2007-04-16 12:24:00,105.42,105.42,105.405,105.41,36000000.0
2007-04-16 12:25:00,105.41,105.41,105.4,105.4,66200002.0
2007-04-16 12:26:00,105.405,105.43,105.405,105.405,182600004.0
2007-04-16 12:27:00,105.43,105.44,105.42,105.43,36700000.0
2007-04-16 12:28:00,105.43,105.45,105.415,105.45,52700000.0
2007-04-16 12:29:00,105.45,105.46,105.44,105.44,114300000.0
2007-04-16 12:30:00,105.445,105.445,105.44,105.44,35900000.0
2007-04-16 12:31:00,105.44,105.46,105.43,105.46,263600000.0
2007-04-16 12:32:00,105.46,105.46,105.405,105.41,400499998.0
2007-04-16 12:33:00,105.4,105.42,105.4,105.41,143400002.0
2007-04-16 12:34:00,105.42,105.42,105.405,105.405,28800000.0
2007-04-16 12:35:00,105.41,105.42,105.4,105.42,57900000.0
2007-04-16 12:36:00,105.42,105.43,105.41,105.42,84699999.0
2007-04-16 12:38:00,105.42,105.42,105.42,105.42,51000000.0
2007-04-16 12:39:00,105.415,105.42,105.41,105.415,77600000.0
2007-04-16 12:40:00,105.42,105.42,105.415,105.415,25600000.0
2007-04-16 12:41:00,105.41,105.42,105.41,105.42,73500000.0
2007-04-16 12:42:00,105.42,105.45,105.42,105.42,202500002.0
2007-04-16 12:43:00,105.415,105.425,105.39,105.41,91100000.0
2007-04-16 12:44:00,105.41,105.42,105.41,105.415,48800000.0
2007-04-16 12:45:00,105.41,105.46,105.41,105.425,155000000.0
2007-04-16 12:46:00,105.45,105.46,105.42,105.44,135300000.0
2007-04-16 12:47:00,105.44,105.44,105.425,105.44,59800000.0
2007-04-16 12:48:00,105.45,105.46,105.42,105.45,498099999.0
2007-04-16 12:49:00,105.45,105.46,105.45,105.45,142700000.0
2007-04-16 12:50:00,105.45,105.45,105.45,105.45,2400000.0
2007-04-16 12:51:00,105.45,105.46,105.45,105.46,4800000.0
2007-04-16 12:52:00,105.45,105.45,105.43,105.44,176600000.0
2007-04-16 12:53:00,105.445,105.45,105.43,105.45,41600000.0
2007-04-16 12:54:00,105.45,105.45,105.435,105.435,10400000.0
2007-04-16 12:55:00,105.45,105.45,105.39,105.425,57500000.0
2007-04-16 12:56:00,105.43,105.43,105.43,105.43,2400000.0
2007-04-16 12:57:00,105.43,105.46,105.415,105.46,79900001.0
2007-04-16 12:58:00,105.445,105.49,105.445,105.49,229699999.0
2007-04-16 12:59:00,105.49,105.535,105.45,105.535,330500000.0
2007-04-16 13:00:00,105.535,105.555,105.47,105.53,386799999.0
2007-04-16 13:01:00,105.53,105.53,105.505,105.52,175600000.0
2007-04-16 13:02:00,105.52,105.55,105.51,105.53,200500000.0
2007-04-16 13:03:00,105.525,105.6,105.46,105.6,323599999.0
2007-04-16 13:04:00,105.59,105.6,105.585,105.59,92900000.0
2007-04-16 13:05:00,105.57,105.58,105.55,105.57,378700004.0
2007-04-16 13:06:00,105.57,105.59,105.57,105.58,172200000.0
2007-04-16 13:07:00,105.58,105.58,105.47,105.56,776700012.0
2007-04-16 13:08:00,105.56,105.58,105.56,105.57,357900001.0
2007-04-16 13:09:00,105.57,105.57,105.55,105.555,362500000.0
2007-04-16 13:10:00,105.555,105.58,105.48,105.57,426900005.0
2007-04-16 13:11:00,105.57,105.57,105.48,105.56,162100001.0
2007-04-16 13:12:00,105.57,105.58,105.55,105.565,132800001.0
2007-04-16 13:13:00,105.565,105.58,105.47,105.47,179500000.0
2007-04-16 13:15:00,105.56,105.57,105.47,105.48,200100000.0
2007-04-16 13:16:00,105.555,105.56,105.54,105.55,213800000.0
2007-04-16 13:17:00,105.55,105.57,105.46,105.57,551900000.0
2007-04-16 13:18:00,105.555,105.58,105.55,105.57,228900000.0
2007-04-16 13:19:00,105.57,105.58,105.545,105.565,200600000.0
2007-04-16 13:20:00,105.56,105.58,105.54,105.545,274900000.0
2007-04-16 13:21:00,105.545,105.55,105.52,105.52,181000002.0
2007-04-16 13:22:00,105.54,105.56,105.47,105.48,212600000.0
2007-04-16 13:23:00,105.56,105.56,105.55,105.55,50300001.0
2007-04-16 13:24:00,105.54,105.545,105.54,105.545,143300000.0
2007-04-16 13:25:00,105.545,105.56,105.54,105.56,48100000.0
2007-04-16 13:26:00,105.55,105.56,105.55,105.55,49600000.0
2007-04-16 13:27:00,105.55,105.56,105.55,105.56,83800000.0
2007-04-16 13:28:00,105.56,105.58,105.56,105.57,367700000.0
2007-04-16 13:29:00,105.58,105.58,105.55,105.57,105400000.0
2007-04-16 13:30:00,105.57,105.57,105.55,105.55,20000000.0
2007-04-16 13:31:00,105.55,105.55,105.52,105.53,147000000.0
2007-04-16 13:32:00,105.53,105.53,105.5,105.5,160800000.0
2007-04-16 13:33:00,105.5,105.5,105.48,105.49,119200000.0
2007-04-16 13:34:00,105.49,105.5,105.47,105.49,157400000.0
2007-04-16 13:35:00,105.5,105.5,105.49,105.5,73600000.0
2007-04-16 13:36:00,105.5,105.52,105.5,105.52,303000000.0
2007-04-16 13:37:00,105.525,105.55,105.51,105.54,323700001.0
2007-04-16 13:38:00,105.56,105.57,105.55,105.56,244400002.0
2007-04-16 13:39:00,105.56,105.56,105.515,105.53,237599998.0
2007-04-16 13:40:00,105.545,105.57,105.54,105.56,313299999.0
2007-04-16 13:41:00,105.55,105.56,105.53,105.55,340000005.0
2007-04-16 13:42:00,105.55,105.56,105.54,105.54,325900002.0
2007-04-16 13:43:00,105.55,105.59,105.55,105.585,405900005.0
2007-04-16 13:44:00,105.59,105.59,105.57,105.59,520800011.0
2007-04-16 13:45:00,105.59,105.59,105.555,105.56,261000001.0
2007-04-16 13:46:00,105.56,105.57,105.55,105.55,176100001.0
2007-04-16 13:47:00,105.55,105.56,105.55,105.55,270700000.0
2007-04-16 13:48:00,105.55,105.57,105.54,105.555,296300002.0
2007-04-16 13:49:00,105.545,105.57,105.545,105.56,141800002.0
2007-04-16 13:50:00,105.56,105.56,105.56,105.56,4800000.0
2007-04-16 13:51:00,105.56,105.56,105.545,105.545,63000000.0
2007-04-16 13:52:00,105.55,105.55,105.53,105.53,183799999.0
2007-04-16 13:53:00,105.54,105.56,105.515,105.53,139700000.0
2007-04-16 13:54:00,105.515,105.59,105.515,105.59,174199999.0
2007-04-16 13:55:00,105.58,105.58,105.58,105.58,44000000.0
2007-04-16 13:56:00,105.58,105.59,105.58,105.59,24800000.0
2007-04-16 13:57:00,105.585,105.585,105.57,105.57,16000000.0
2007-04-16 13:58:00,105.57,105.57,105.5,105.515,88000000.0
2007-04-16 13:59:00,105.515,105.53,105.49,105.49,135900000.0
2007-04-16 14:00:00,105.49,105.5,105.47,105.485,78200000.0
2007-04-16 14:01:00,105.5,105.5,105.46,105.49,246000000.0
2007-04-16 14:02:00,105.5,105.5,105.49,105.49,35800000.0
2007-04-16 14:03:00,105.485,105.49,105.455,105.49,274399999.0
2007-04-16 14:04:00,105.48,105.48,105.46,105.47,238900000.0
2007-04-16 14:05:00,105.47,105.47,105.46,105.46,326100000.0
2007-04-16 14:06:00,105.46,105.53,105.46,105.53,605200002.0
2007-04-16 14:07:00,105.53,105.56,105.525,105.53,328100000.0
2007-04-16 14:08:00,105.53,105.54,105.51,105.515,250500000.0
2007-04-16 14:09:00,105.52,105.53,105.51,105.51,149800000.0
2007-04-16 14:10:00,105.51,105.52,105.48,105.48,132400000.0
2007-04-16 14:11:00,105.5,105.5,105.49,105.5,37600000.0
2007-04-16 14:12:00,105.5,105.5,105.48,105.48,57400000.0
2007-04-16 14:13:00,105.5,105.5,105.46,105.48,183000000.0
2007-04-16 14:14:00,105.49,105.51,105.49,105.49,72300000.0
2007-04-16 14:15:00,105.49,105.5,105.445,105.48,233099998.0
2007-04-16 14:16:00,105.48,105.5,105.48,105.49,34300000.0
2007-04-16 14:17:00,105.48,105.48,105.445,105.445,258499999.0
2007-04-16 14:18:00,105.465,105.49,105.465,105.475,635600000.0
2007-04-16 14:19:00,105.49,105.5,105.48,105.48,155500000.0
2007-04-16 14:20:00,105.5,105.52,105.485,105.51,440600001.0
2007-04-16 14:21:00,105.52,105.53,105.5,105.505,222500000.0
2007-04-16 14:22:00,105.52,105.53,105.44,105.46,515600000.0
2007-04-16 14:23:00,105.44,105.46,105.44,105.45,78199999.0
2007-04-16 14:24:00,105.45,105.47,105.445,105.46,110300000.0
2007-04-16 14:25:00,105.45,105.45,105.43,105.44,276500000.0
2007-04-16 14:26:00,105.44,105.44,105.41,105.43,285900000.0
2007-04-16 14:27:00,105.42,105.45,105.42,105.44,135000000.0
2007-04-16 14:28:00,105.44,105.45,105.42,105.42,118900000.0
2007-04-16 14:29:00,105.37,105.44,105.345,105.35,41000000.0
2007-04-16 14:30:00,105.39,105.44,105.32,105.43,332299997.0
2007-04-16 14:31:00,105.445,105.48,105.41,105.435,470500000.0
2007-04-16 14:32:00,105.4,105.49,105.4,105.48,311699999.0
2007-04-16 14:33:00,105.48,105.49,105.44,105.46,393599996.0
2007-04-16 14:34:00,105.46,105.47,105.42,105.47,121300000.0
2007-04-16 14:35:00,105.47,105.47,105.44,105.46,260200001.0
2007-04-16 14:36:00,105.45,105.48,105.44,105.47,336800003.0
2007-04-16 14:37:00,105.47,105.47,105.47,105.47,17500000.0
2007-04-16 14:38:00,105.47,105.49,105.47,105.48,287199999.0
2007-04-16 14:39:00,105.48,105.48,105.45,105.46,267100000.0
2007-04-16 14:40:00,105.46,105.48,105.46,105.46,132000000.0
2007-04-16 14:41:00,105.46,105.46,105.445,105.445,48600000.0
2007-04-16 14:42:00,105.45,105.49,105.45,105.49,460100000.0
2007-04-16 14:43:00,105.48,105.49,105.47,105.49,160600000.0
2007-04-16 14:44:00,105.48,105.54,105.48,105.54,132100000.0
2007-04-16 14:45:00,105.54,105.55,105.49,105.52,337400000.0
2007-04-16 14:46:00,105.515,105.52,105.47,105.5,250200000.0
2007-04-16 14:47:00,105.5,105.54,105.495,105.54,155400000.0
2007-04-16 14:48:00,105.54,105.54,105.5,105.51,148900001.0
2007-04-16 14:49:00,105.51,105.52,105.495,105.5,237500004.0
2007-04-16 14:50:00,105.495,105.5,105.47,105.49,158599998.0
2007-04-16 14:51:00,105.5,105.53,105.5,105.53,198300000.0
2007-04-16 14:52:00,105.52,105.56,105.51,105.53,409100005.0
2007-04-16 14:53:00,105.53,105.55,105.51,105.51,415200010.0
2007-04-16 14:54:00,105.52,105.54,105.52,105.54,103600000.0
2007-04-16 14:55:00,105.53,105.54,105.52,105.525,194700000.0
2007-04-16 14:56:00,105.54,105.54,105.515,105.53,430500005.0
2007-04-16 14:57:00,105.54,105.54,105.51,105.51,366300007.0
2007-04-16 14:58:00,105.52,105.53,105.51,105.53,133800002.0
2007-04-16 14:59:00,105.54,105.56,105.51,105.54,197999998.0
2007-04-16 15:00:00,105.54,105.56,105.47,105.56,385700000.0
2007-04-16 15:01:00,105.56,105.56,105.48,105.535,536599997.0
2007-04-16 15:02:00,105.545,105.57,105.49,105.55,662799992.0
2007-04-16 15:03:00,105.55,105.57,105.53,105.54,407199998.0
2007-04-16 15:04:00,105.54,105.55,105.525,105.55,387300000.0
2007-04-16 15:05:00,105.54,105.56,105.54,105.56,363599998.0
2007-04-16 15:06:00,105.56,105.58,105.55,105.57,208500000.0
2007-04-16 15:07:00,105.57,105.58,105.56,105.565,214699999.0
2007-04-16 15:08:00,105.57,105.58,105.53,105.54,564899995.0
2007-04-16 15:09:00,105.53,105.54,105.53,105.53,630099993.0
2007-04-16 15:10:00,105.53,105.53,105.525,105.525,90099999.0
2007-04-16 15:11:00,105.53,105.58,105.53,105.58,373399996.0
2007-04-16 15:12:00,105.58,105.61,105.58,105.6,93399999.0
2007-04-16 15:13:00,105.6,105.62,105.56,105.57,408499998.0
2007-04-16 15:14:00,105.565,105.61,105.565,105.61,214999999.0
2007-04-16 15:15:00,105.6,105.62,105.58,105.6,290799998.0
2007-04-16 15:16:00,105.61,105.61,105.59,105.59,270199997.0
2007-04-16 15:17:00,105.6,105.62,105.59,105.62,160200002.0
2007-04-16 15:18:00,105.61,105.62,105.61,105.61,297899996.0
2007-04-16 15:19:00,105.62,105.62,105.6,105.6,494199999.0
2007-04-16 15:20:00,105.61,105.61,105.6,105.61,82099997.0
2007-04-16 15:21:00,105.61,105.63,105.6,105.63,285400003.0
2007-04-16 15:22:00,105.61,105.62,105.575,105.6,369500001.0
2007-04-16 15:23:00,105.61,105.61,105.59,105.6,217000003.0
2007-04-16 15:24:00,105.6,105.6,105.575,105.575,86200000.0
2007-04-16 15:25:00,105.58,105.58,105.57,105.58,70800000.0
2007-04-16 15:26:00,105.58,105.6,105.57,105.6,87600001.0
2007-04-16 15:27:00,105.61,105.61,105.59,105.61,379900001.0
2007-04-16 15:28:00,105.61,105.65,105.59,105.65,353900007.0
2007-04-16 15:29:00,105.64,105.65,105.61,105.61,550100005.0
2007-04-16 15:30:00,105.62,105.62,105.62,105.62,2400000.0
2007-04-16 15:31:00,105.63,105.65,105.63,105.63,114000000.0
2007-04-16 15:32:00,105.63,105.64,105.6,105.6,210500001.0
2007-04-16 15:33:00,105.6,105.63,105.6,105.61,365099998.0
2007-04-16 15:34:00,105.61,105.66,105.59,105.65,700399995.0
2007-04-16 15:35:00,105.655,105.69,105.655,105.69,368100000.0
2007-04-16 15:36:00,105.7,105.7,105.635,105.67,346000002.0
2007-04-16 15:37:00,105.68,105.7,105.67,105.68,384600000.0
2007-04-16 15:38:00,105.68,105.71,105.665,105.71,290399997.0
2007-04-16 15:39:00,105.7,105.71,105.68,105.7,290200001.0
2007-04-16 15:40:00,105.71,105.72,105.7,105.7,181700001.0
2007-04-16 15:41:00,105.7,105.7,105.68,105.69,256099997.0
2007-04-16 15:42:00,105.69,105.7,105.66,105.66,276900000.0
2007-04-16 15:43:00,105.66,105.66,105.64,105.64,181199999.0
2007-04-16 15:44:00,105.63,105.63,105.61,105.615,598699997.0
2007-04-16 15:45:00,105.61,105.63,105.61,105.62,76099999.0
2007-04-16 15:46:00,105.62,105.64,105.62,105.64,59000000.0
2007-04-16 15:47:00,105.65,105.68,105.63,105.68,59000000.0
2007-04-16 15:48:00,105.67,105.67,105.65,105.65,59000000.0
2007-04-16 15:49:00,105.66,105.67,105.65,105.67,59000000.0
2007-04-16 15:50:00,105.65,105.67,105.64,105.65,295999997.0
2007-04-16 15:51:00,105.64,105.65,105.63,105.64,158499998.0
2007-04-16 15:52:00,105.64,105.65,105.63,105.64,355199998.0
2007-04-16 15:53:00,105.64,105.65,105.62,105.62,306500001.0
2007-04-16 15:54:00,105.62,105.64,105.6,105.64,381199999.0
2007-04-16 15:55:00,105.63,105.65,105.6,105.63,435999997.0
2007-04-16 15:56:00,105.63,105.65,105.63,105.65,218000001.0
2007-04-16 15:57:00,105.66,105.67,105.64,105.67,206300000.0
2007-04-16 15:58:00,105.68,105.68,105.585,105.66,218699999.0
2007-04-16 15:59:00,105.66,105.67,105.6,105.67,217200000.0
2007-04-16 16:00:00,105.665,105.69,105.62,105.69,348700001.0
2007-04-16 16:01:00,105.68,105.74,105.6,105.7,513400001.0
2007-04-16 16:02:00,105.7,105.74,105.69,105.715,790000000.0
2007-04-16 16:03:00,105.73,105.75,105.705,105.75,384000000.0
2007-04-16 16:04:00,105.75,105.75,105.73,105.74,321899998.0
2007-04-16 16:05:00,105.73,105.75,105.72,105.72,433899999.0
2007-04-16 16:06:00,105.705,105.73,105.69,105.69,586999998.0
2007-04-16 16:07:00,105.7,105.71,105.69,105.69,394700000.0
2007-04-16 16:08:00,105.69,105.7,105.6,105.69,468000001.0
2007-04-16 16:09:00,105.68,105.7,105.68,105.7,202200000.0
2007-04-16 16:10:00,105.69,105.7,105.69,105.69,335100001.0
2007-04-16 16:11:00,105.69,105.73,105.685,105.73,246700000.0
2007-04-16 16:12:00,105.72,105.74,105.715,105.73,437100000.0
2007-04-16 16:13:00,105.73,105.74,105.72,105.74,174299999.0
2007-04-16 16:14:00,105.74,105.78,105.715,105.775,482499999.0
2007-04-16 16:15:00,105.77,105.785,105.76,105.76,495300001.0
2007-04-16 16:16:00,105.76,105.79,105.76,105.78,310599999.0
2007-04-16 16:17:00,105.79,105.79,105.76,105.76,196599999.0
2007-04-16 16:18:00,105.76,105.77,105.75,105.75,119700000.0
2007-04-16 16:19:00,105.75,105.75,105.72,105.73,351000000.0
2007-04-16 16:20:00,105.74,105.74,105.73,105.73,150000000.0
2007-04-16 16:21:00,105.73,105.73,105.72,105.73,245799996.0
2007-04-16 16:22:00,105.73,105.74,105.7,105.73,354499998.0
2007-04-16 16:23:00,105.695,105.74,105.695,105.74,536100001.0
2007-04-16 16:24:00,105.74,105.74,105.7,105.73,233200002.0
2007-04-16 16:25:00,105.725,105.74,105.725,105.74,269000000.0
2007-04-16 16:26:00,105.74,105.74,105.72,105.72,149500000.0
2007-04-16 16:27:00,105.72,105.74,105.72,105.73,72400000.0
2007-04-16 16:28:00,105.73,105.74,105.72,105.72,151200000.0
2007-04-16 16:29:00,105.73,105.74,105.72,105.72,108500000.0
2007-04-16 16:30:00,105.73,105.75,105.72,105.75,242300000.0
2007-04-16 16:31:00,105.74,105.76,105.74,105.76,50300001.0
2007-04-16 16:32:00,105.76,105.77,105.75,105.75,62900000.0
2007-04-16 16:33:00,105.74,105.76,105.74,105.74,167700000.0
2007-04-16 16:34:00,105.74,105.76,105.74,105.76,133800000.0
2007-04-16 16:35:00,105.745,105.76,105.72,105.73,215900000.0
2007-04-16 16:36:00,105.72,105.73,105.71,105.72,162300001.0
2007-04-16 16:37:00,105.715,105.74,105.685,105.74,209700000.0
2007-04-16 16:38:00,105.74,105.75,105.72,105.74,387300000.0
2007-04-16 16:39:00,105.74,105.77,105.735,105.76,192000001.0
2007-04-16 16:40:00,105.76,105.81,105.74,105.805,494699999.0
2007-04-16 16:41:00,105.825,105.85,105.8,105.83,460800001.0
2007-04-16 16:42:00,105.825,105.86,105.805,105.84,307300001.0
2007-04-16 16:43:00,105.84,105.85,105.805,105.85,563700000.0
2007-04-16 16:44:00,105.855,105.87,105.835,105.86,390600000.0
2007-04-16 16:45:00,105.86,105.87,105.82,105.84,323800001.0
2007-04-16 16:46:00,105.84,105.86,105.82,105.84,267000001.0
2007-04-16 16:47:00,105.84,105.91,105.825,105.9,496599999.0
2007-04-16 16:48:00,105.9,105.91,105.89,105.89,301399998.0
2007-04-16 16:49:00,105.88,105.89,105.845,105.86,391899999.0
2007-04-16 16:50:00,105.86,105.88,105.845,105.845,445199997.0
2007-04-16 16:51:00,105.86,105.87,105.825,105.85,652999998.0
2007-04-16 16:52:00,105.85,105.86,105.83,105.83,537499998.0
2007-04-16 16:53:00,105.83,105.84,105.8,105.84,599699994.0
2007-04-16 16:54:00,105.84,105.87,105.84,105.86,373900000.0
2007-04-16 16:55:00,105.85,105.9,105.84,105.89,487300001.0
2007-04-16 16:56:00,105.9,105.9,105.855,105.88,546900000.0
2007-04-16 16:57:00,105.9,105.9,105.88,105.89,225800000.0
2007-04-16 16:58:00,105.89,105.94,105.88,105.91,455399999.0
2007-04-16 16:59:00,105.905,105.95,105.905,105.94,442900000.0
2007-04-16 17:00:00,105.93,105.94,105.88,105.93,504200000.0
2007-04-16 17:01:00,105.93,105.93,105.885,105.91,313600001.0
2007-04-16 17:02:00,105.92,105.93,105.89,105.91,231100001.0
2007-04-16 17:03:00,105.9,105.91,105.89,105.91,147900001.0
2007-04-16 17:04:00,105.9,105.93,105.865,105.92,331000001.0
2007-04-16 17:05:00,105.92,105.95,105.9,105.94,217700000.0
2007-04-16 17:06:00,105.94,105.95,105.93,105.94,463399999.0
2007-04-16 17:07:00,105.94,105.96,105.94,105.94,357499999.0
2007-04-16 17:08:00,105.95,105.95,105.9,105.93,281500001.0
2007-04-16 17:09:00,105.93,105.96,105.885,105.96,413300003.0
2007-04-16 17:10:00,105.945,105.96,105.93,105.93,234499997.0
2007-04-16 17:11:00,105.935,105.96,105.92,105.92,396999996.0
2007-04-16 17:12:00,105.93,105.95,105.9,105.9,299599998.0
2007-04-16 17:13:00,105.9,105.93,105.89,105.92,303000000.0
2007-04-16 17:14:00,105.91,105.92,105.9,105.915,182899999.0
2007-04-16 17:15:00,105.94,105.94,105.89,105.905,216599999.0
2007-04-16 17:16:00,105.91,105.91,105.89,105.9,187700000.0
2007-04-16 17:17:00,105.91,105.91,105.88,105.89,287300004.0
2007-04-16 17:18:00,105.9,105.9,105.87,105.89,135499999.0
2007-04-16 17:19:00,105.875,105.88,105.87,105.87,127000002.0
2007-04-16 17:20:00,105.875,105.89,105.87,105.87,245600000.0
2007-04-16 17:21:00,105.88,105.88,105.85,105.87,221599997.0
2007-04-16 17:22:00,105.87,105.87,105.86,105.87,126999999.0
2007-04-16 17:23:00,105.87,105.88,105.86,105.88,282100000.0
2007-04-16 17:24:00,105.87,105.87,105.87,105.87,13200000.0
2007-04-16 17:25:00,105.87,105.88,105.82,105.83,215699998.0
2007-04-16 17:26:00,105.825,105.84,105.77,105.77,299800002.0
2007-04-16 17:27:00,105.77,105.81,105.77,105.79,338300000.0
2007-04-16 17:28:00,105.8,105.82,105.78,105.82,161500000.0
2007-04-16 17:29:00,105.82,105.82,105.8,105.82,111500001.0
2007-04-16 17:30:00,105.82,105.84,105.82,105.83,227199999.0
2007-04-16 17:31:00,105.84,105.84,105.825,105.84,234200000.0
2007-04-16 17:32:00,105.84,105.86,105.84,105.845,261299999.0
2007-04-16 17:33:00,105.85,105.85,105.84,105.84,122700000.0
2007-04-16 17:34:00,105.85,105.86,105.84,105.84,177199999.0
2007-04-16 17:35:00,105.84,105.84,105.83,105.83,122500000.0
2007-04-16 17:36:00,105.84,105.86,105.84,105.85,116800000.0
2007-04-16 17:37:00,105.86,105.86,105.85,105.85,41200000.0
2007-04-16 17:38:00,105.86,105.89,105.86,105.89,431600004.0
2007-04-16 17:39:00,105.875,105.89,105.86,105.87,422799990.0
2007-04-16 17:40:00,105.87,105.87,105.86,105.86,122999998.0
2007-04-16 17:41:00,105.85,105.87,105.85,105.87,143000000.0
2007-04-16 17:42:00,105.87,105.89,105.86,105.865,224000002.0
2007-04-16 17:43:00,105.865,105.89,105.865,105.88,114000001.0
2007-04-16 17:44:00,105.89,105.89,105.875,105.885,90400000.0
2007-04-16 17:45:00,105.885,105.91,105.885,105.91,109300000.0
2007-04-16 17:46:00,105.91,105.92,105.9,105.9,127000000.0
2007-04-16 17:47:00,105.9,105.9,105.885,105.9,94700000.0
2007-04-16 17:48:00,105.89,105.91,105.89,105.9,144500003.0
2007-04-16 17:49:00,105.91,105.92,105.895,105.91,194899997.0
2007-04-16 17:50:00,105.9,105.93,105.9,105.92,218799998.0
2007-04-16 17:51:00,105.915,105.93,105.91,105.92,444600002.0
2007-04-16 17:52:00,105.92,105.93,105.91,105.93,145700003.0
2007-04-16 17:53:00,105.94,105.945,105.92,105.945,144400001.0
2007-04-16 17:54:00,105.95,105.95,105.93,105.93,90299999.0
2007-04-16 17:55:00,105.94,105.96,105.93,105.95,95199998.0
2007-04-16 17:56:00,105.96,105.96,105.95,105.95,34300000.0
2007-04-16 17:57:00,105.96,105.96,105.95,105.96,37299999.0
2007-04-16 17:58:00,105.95,105.96,105.95,105.96,10400000.0
2007-04-16 17:59:00,105.96,105.97,105.94,105.96,267700000.0
2007-04-16 18:00:00,105.96,105.97,105.94,105.94,122600004.0
2007-04-16 18:01:00,105.93,105.95,105.93,105.94,140499999.0
2007-04-16 18:02:00,105.94,105.94,105.9,105.92,156499999.0
2007-04-16 18:03:00,105.92,105.94,105.915,105.915,105000000.0
2007-04-16 18:04:00,105.94,105.96,105.94,105.95,120400003.0
2007-04-16 18:05:00,105.95,105.96,105.94,105.94,242600000.0
2007-04-16 18:06:00,105.95,105.96,105.94,105.95,188999999.0
2007-04-16 18:07:00,105.96,105.98,105.95,105.98,237600002.0
2007-04-16 18:08:00,105.98,106.0,105.97,105.98,107300000.0
2007-04-16 18:09:00,105.97,105.97,105.96,105.96,156299999.0
2007-04-16 18:10:00,105.97,105.97,105.95,105.96,73600000.0
2007-04-16 18:11:00,105.96,105.97,105.84,105.96,389799998.0
2007-04-16 18:12:00,105.97,105.97,105.96,105.96,71000001.0
2007-04-16 18:13:00,105.97,105.99,105.955,105.98,325699998.0
2007-04-16 18:14:00,105.965,105.99,105.965,105.99,129399998.0
2007-04-16 18:15:00,105.98,105.99,105.955,105.96,526999998.0
2007-04-16 18:16:00,105.96,105.97,105.96,105.96,211800000.0
2007-04-16 18:17:00,105.96,105.97,105.96,105.96,288300000.0
2007-04-16 18:18:00,105.96,105.96,105.95,105.95,158099999.0
2007-04-16 18:19:00,105.96,105.96,105.93,105.94,119499999.0
2007-04-16 18:20:00,105.94,105.95,105.93,105.945,182300000.0
2007-04-16 18:21:00,105.94,105.95,105.935,105.95,110600002.0
2007-04-16 18:22:00,105.95,105.95,105.94,105.94,14800000.0
2007-04-16 18:23:00,105.94,105.95,105.93,105.94,148399999.0
2007-04-16 18:24:00,105.95,105.95,105.94,105.94,44300000.0
2007-04-16 18:25:00,105.94,105.96,105.94,105.96,92000003.0
2007-04-16 18:26:00,105.95,105.95,105.95,105.95,105000000.0
2007-04-16 18:27:00,105.95,105.95,105.95,105.95,136400000.0
2007-04-16 18:28:00,105.95,105.96,105.945,105.945,89300000.0
2007-04-16 18:29:00,105.95,105.95,105.94,105.95,65400000.0
2007-04-16 18:30:00,105.94,105.95,105.93,105.95,219700002.0
2007-04-16 18:31:00,105.95,105.95,105.94,105.95,67300000.0
2007-04-16 18:32:00,105.95,105.95,105.93,105.945,347100005.0
2007-04-16 18:33:00,105.94,105.95,105.93,105.93,127599998.0
2007-04-16 18:34:00,105.94,105.95,105.935,105.94,87300000.0
2007-04-16 18:35:00,105.94,105.94,105.93,105.94,161599998.0
2007-04-16 18:36:00,105.94,105.97,105.94,105.96,310400000.0
2007-04-16 18:37:00,105.97,105.99,105.97,105.98,261800000.0
2007-04-16 18:38:00,105.98,105.99,105.97,105.98,296100000.0
2007-04-16 18:39:00,105.975,105.98,105.97,105.98,199600000.0
2007-04-16 18:40:00,105.99,106.0,105.98,105.98,411800000.0
2007-04-16 18:41:00,105.99,106.01,105.99,106.01,228000002.0
2007-04-16 18:42:00,106.0,106.01,106.0,106.0,154100000.0
2007-04-16 18:43:00,106.0,106.0,105.965,105.965,292999999.0
2007-04-16 18:44:00,105.99,105.99,105.95,105.95,201000000.0
2007-04-16 18:45:00,105.965,105.965,105.94,105.955,51500000.0
2007-04-16 18:46:00,105.95,105.96,105.92,105.92,327600000.0
2007-04-16 18:47:00,105.94,105.94,105.9,105.91,266400001.0
2007-04-16 18:48:00,105.92,105.92,105.91,105.92,64900000.0
2007-04-16 18:49:00,105.92,105.92,105.885,105.9,51000000.0
2007-04-16 18:50:00,105.93,105.93,105.93,105.93,19900000.0
2007-04-16 18:51:00,105.925,105.94,105.9,105.93,114200001.0
2007-04-16 18:52:00,105.93,105.94,105.93,105.94,142000001.0
2007-04-16 18:53:00,105.94,105.95,105.94,105.95,107900000.0
2007-04-16 18:54:00,105.95,105.95,105.92,105.92,102799999.0
2007-04-16 18:55:00,105.925,105.93,105.8,105.8,85000000.0
2007-04-16 18:56:00,105.91,105.91,105.9,105.91,56700000.0
2007-04-16 18:57:00,105.91,105.91,105.91,105.91,24000000.0
2007-04-16 18:58:00,105.91,105.91,105.91,105.91,235100006.0
2007-04-16 18:59:00,105.91,105.91,105.91,105.91,2400000.0
2007-04-16 19:00:00,105.91,105.91,105.895,105.9,279199998.0
2007-04-16 19:01:00,105.9,105.905,105.89,105.89,353100003.0
2007-04-16 19:02:00,105.91,105.91,105.88,105.895,125800000.0
2007-04-16 19:03:00,105.9,105.91,105.9,105.91,72900000.0
2007-04-16 19:04:00,105.91,105.91,105.9,105.9,29100000.0
2007-04-16 19:05:00,105.905,105.905,105.9,105.9,54000000.0
2007-04-16 19:06:00,105.9,105.905,105.88,105.895,292800000.0
2007-04-16 19:07:00,105.89,105.89,105.85,105.85,214900001.0
2007-04-16 19:08:00,105.85,105.86,105.85,105.855,211100000.0
2007-04-16 19:09:00,105.85,105.855,105.81,105.845,123400000.0
2007-04-16 19:10:00,105.85,105.85,105.84,105.845,142500000.0
2007-04-16 19:11:00,105.85,105.855,105.85,105.85,85000000.0
2007-04-16 19:12:00,105.85,105.87,105.84,105.84,247700000.0
2007-04-16 19:13:00,105.86,105.86,105.815,105.84,325199999.0
2007-04-16 19:14:00,105.84,105.84,105.84,105.84,133800000.0
2007-04-16 19:15:00,105.84,105.84,105.8,105.81,158600000.0
2007-04-16 19:16:00,105.8,105.82,105.8,105.82,322200002.0
2007-04-16 19:17:00,105.805,105.84,105.805,105.84,100400000.0
2007-04-16 19:18:00,105.83,105.84,105.815,105.83,94600000.0
2007-04-16 19:19:00,105.83,105.84,105.81,105.84,104199999.0
2007-04-16 19:20:00,105.83,105.84,105.82,105.83,159600000.0
2007-04-16 19:21:00,105.84,105.85,105.83,105.84,83500000.0
2007-04-16 19:22:00,105.84,105.85,105.83,105.83,48300000.0
2007-04-16 19:23:00,105.83,105.83,105.82,105.82,49900000.0
2007-04-16 19:24:00,105.83,105.83,105.81,105.83,81800001.0
2007-04-16 19:25:00,105.82,105.83,105.82,105.83,55700001.0
2007-04-16 19:26:00,105.83,105.84,105.83,105.83,112300000.0
2007-04-16 19:27:00,105.84,105.84,105.81,105.82,70500001.0
2007-04-16 19:28:00,105.82,105.83,105.82,105.83,81900000.0
2007-04-16 19:29:00,105.84,105.84,105.83,105.84,71800000.0
2007-04-16 19:30:00,105.84,105.84,105.82,105.82,195900000.0
2007-04-16 19:31:00,105.82,105.82,105.82,105.82,95200000.0
2007-04-16 19:32:00,105.82,105.82,105.795,105.795,119500000.0
2007-04-16 19:33:00,105.795,105.81,105.79,105.8,46700000.0
2007-04-16 19:34:00,105.8,105.81,105.79,105.81,85300001.0
2007-04-16 19:35:00,105.81,105.82,105.81,105.81,128100000.0
2007-04-16 19:36:00,105.82,105.83,105.805,105.83,220199999.0
2007-04-16 19:37:00,105.83,105.83,105.82,105.83,127000000.0
2007-04-16 19:38:00,105.825,105.84,105.82,105.82,173600000.0
2007-04-16 19:39:00,105.82,105.84,105.81,105.83,307100000.0
2007-04-16 19:40:00,105.82,105.82,105.805,105.805,183600000.0
2007-04-16 19:41:00,105.81,105.83,105.8,105.81,125400000.0
2007-04-16 19:42:00,105.81,105.84,105.81,105.83,234400001.0
2007-04-16 19:43:00,105.83,105.83,105.78,105.8,165600001.0
2007-04-16 19:44:00,105.8,105.82,105.795,105.81,123600000.0
2007-04-16 19:45:00,105.81,105.815,105.8,105.81,124600001.0
2007-04-16 19:46:00,105.81,105.82,105.81,105.82,14400000.0
2007-04-16 19:47:00,105.82,105.82,105.795,105.8,26000000.0
2007-04-16 19:48:00,105.8,105.82,105.795,105.82,47500000.0
2007-04-16 19:49:00,105.82,105.82,105.805,105.815,91700000.0
2007-04-16 19:50:00,105.81,105.83,105.775,105.83,115700002.0
2007-04-16 19:51:00,105.825,105.83,105.79,105.83,29100000.0
2007-04-16 19:52:00,105.82,105.83,105.82,105.825,91300003.0
2007-04-16 19:53:00,105.82,105.83,105.815,105.83,61800000.0
2007-04-16 19:54:00,105.82,105.83,105.82,105.83,165000002.0
2007-04-16 19:55:00,105.82,105.83,105.815,105.815,84500000.0
2007-04-16 19:56:00,105.81,105.82,105.78,105.81,82900000.0
2007-04-16 19:57:00,105.78,105.83,105.78,105.82,63000002.0
2007-04-16 19:58:00,105.82,105.82,105.805,105.805,47100000.0
2007-04-16 19:59:00,105.81,105.82,105.79,105.82,26300000.0
2007-04-16 20:00:00,105.82,105.83,105.82,105.82,13600000.0
2007-04-16 20:01:00,105.805,105.82,105.805,105.82,109200000.0
2007-04-16 20:02:00,105.82,105.82,105.805,105.82,26800000.0
2007-04-16 20:03:00,105.82,105.83,105.81,105.82,61800000.0
2007-04-16 20:04:00,105.83,105.835,105.82,105.825,94800001.0
2007-04-16 20:05:00,105.82,105.84,105.78,105.83,289800001.0
2007-04-16 20:06:00,105.83,105.84,105.81,105.84,150599999.0
2007-04-16 20:07:00,105.84,105.86,105.82,105.82,166800000.0
2007-04-16 20:08:00,105.83,105.84,105.825,105.825,34999999.0
2007-04-16 20:09:00,105.84,105.84,105.84,105.84,2400000.0
2007-04-16 20:10:00,105.82,105.84,105.82,105.82,40999999.0
2007-04-16 20:11:00,105.83,105.83,105.82,105.82,13500000.0
2007-04-16 20:13:00,105.83,105.84,105.82,105.83,114400000.0
2007-04-16 20:14:00,105.83,105.83,105.83,105.83,19900000.0
2007-04-16 20:15:00,105.83,105.83,105.83,105.83,2400000.0
2007-04-16 20:16:00,105.82,105.83,105.82,105.82,51000000.0
2007-04-16 20:17:00,105.82,105.82,105.8,105.8,63800000.0
2007-04-16 20:18:00,105.8,105.81,105.8,105.81,20400000.0
2007-04-16 20:19:00,105.81,105.81,105.8,105.8,6400000.0
2007-04-16 20:20:00,105.81,105.81,105.795,105.805,218499999.0
2007-04-16 20:21:00,105.81,105.82,105.81,105.82,66900000.0
2007-04-16 20:22:00,105.83,105.84,105.83,105.84,15900000.0
2007-04-16 20:23:00,105.83,105.84,105.83,105.835,70899999.0
2007-04-16 20:24:00,105.84,105.84,105.825,105.83,215500001.0
2007-04-16 20:25:00,105.83,105.85,105.82,105.845,136299999.0
2007-04-16 20:26:00,105.855,105.87,105.85,105.86,124200000.0
2007-04-16 20:27:00,105.87,105.88,105.84,105.88,159400000.0
2007-04-16 20:28:00,105.88,105.89,105.88,105.88,30300000.0
2007-04-16 20:29:00,105.89,105.89,105.86,105.86,42400000.0
2007-04-16 20:30:00,105.86,105.88,105.84,105.87,257300001.0
2007-04-16 20:31:00,105.87,105.87,105.835,105.85,237400002.0
2007-04-16 20:32:00,105.85,105.85,105.84,105.85,141799999.0
2007-04-16 20:33:00,105.85,105.87,105.85,105.87,32000000.0
2007-04-16 20:34:00,105.865,105.87,105.86,105.87,123600004.0
2007-04-16 20:35:00,105.87,105.88,105.86,105.86,209800002.0
2007-04-16 20:36:00,105.86,105.87,105.855,105.86,45100000.0
2007-04-16 20:37:00,105.86,105.86,105.85,105.85,61300000.0
2007-04-16 20:38:00,105.845,105.86,105.84,105.85,80200000.0
2007-04-16 20:39:00,105.85,105.85,105.84,105.84,29900000.0
2007-04-16 20:40:00,105.84,105.86,105.84,105.84,77500001.0
2007-04-16 20:41:00,105.84,105.84,105.83,105.83,71200000.0
2007-04-16 20:42:00,105.84,105.84,105.82,105.83,93800001.0
2007-04-16 20:43:00,105.82,105.83,105.82,105.82,166700001.0
2007-04-16 20:44:00,105.83,105.83,105.82,105.82,86900001.0
2007-04-16 20:45:00,105.82,105.83,105.82,105.83,119500000.0
2007-04-16 20:46:00,105.84,105.84,105.83,105.84,10400000.0
2007-04-16 20:47:00,105.84,105.86,105.835,105.85,172699999.0
2007-04-16 20:48:00,105.84,105.84,105.83,105.83,93700000.0
2007-04-16 20:49:00,105.84,105.84,105.83,105.84,93700000.0
2007-04-16 20:50:00,105.83,105.84,105.83,105.84,29500000.0
2007-04-16 20:51:00,105.84,105.85,105.84,105.85,9600000.0
2007-04-16 20:52:00,105.84,105.84,105.84,105.84,14400000.0
2007-04-16 20:53:00,105.84,105.86,105.83,105.86,59500000.0
2007-04-16 20:54:00,105.86,105.86,105.84,105.85,243600000.0
2007-04-16 20:55:00,105.85,105.86,105.84,105.85,87100000.0
2007-04-16 20:56:00,105.85,105.85,105.85,105.85,14300000.0
2007-04-16 20:57:00,105.85,105.86,105.85,105.85,31200000.0
2007-04-16 20:58:00,105.85,105.86,105.85,105.86,61900000.0
2007-04-16 20:59:00,105.86,105.88,105.845,105.87,218899999.0
2007-04-16 21:00:00,105.88,105.89,105.845,105.89,385900000.0
2007-04-16 21:01:00,105.885,105.89,105.87,105.875,202500001.0
2007-04-16 21:02:00,105.875,105.88,105.87,105.88,321299996.0
2007-04-16 21:03:00,105.87,105.87,105.86,105.86,178600000.0
2007-04-16 21:04:00,105.87,105.87,105.86,105.86,59700000.0
2007-04-16 21:05:00,105.86,105.88,105.84,105.86,125500000.0
2007-04-16 21:06:00,105.86,105.86,105.84,105.86,45500000.0
2007-04-16 21:07:00,105.85,105.86,105.84,105.85,79899999.0
2007-04-16 21:08:00,105.86,105.86,105.86,105.86,1600000.0
2007-04-16 21:09:00,105.87,105.87,105.87,105.87,7200000.0
2007-04-16 21:10:00,105.87,105.87,105.86,105.86,15200000.0
2007-04-16 21:11:00,105.86,105.86,105.85,105.85,52000000.0
2007-04-16 21:12:00,105.85,105.85,105.84,105.84,28700000.0
2007-04-16 21:13:00,105.84,105.85,105.84,105.84,192000000.0
2007-04-16 21:14:00,105.84,105.84,105.84,105.84,86800000.0
2007-04-16 21:15:00,105.84,105.87,105.84,105.87,87600000.0
2007-04-16 21:16:00,105.86,105.88,105.86,105.87,283899996.0
2007-04-16 21:17:00,105.88,105.88,105.86,105.86,36600000.0
2007-04-16 21:19:00,105.87,105.88,105.87,105.88,110099999.0
2007-04-16 21:20:00,105.88,105.89,105.87,105.87,318599999.0
2007-04-16 21:21:00,105.87,105.9,105.86,105.87,276999997.0
2007-04-16 21:22:00,105.88,105.88,105.845,105.845,238699999.0
2007-04-16 21:23:00,105.85,105.87,105.85,105.87,39100000.0
2007-04-16 21:24:00,105.87,105.87,105.86,105.86,59800000.0
2007-04-16 21:27:00,105.86,105.87,105.86,105.86,31100000.0
2007-04-16 21:28:00,105.86,105.86,105.85,105.86,49400000.0
2007-04-16 21:29:00,105.86,105.86,105.86,105.86,4800000.0
2007-04-16 21:30:00,105.85,105.85,105.835,105.85,139100000.0
2007-04-16 21:31:00,105.85,105.85,105.85,105.85,600000.0
2007-04-16 21:32:00,105.86,105.87,105.855,105.87,32800000.0
2007-04-16 21:34:00,105.87,105.89,105.865,105.88,70500000.0
2007-04-16 21:35:00,105.89,105.89,105.875,105.89,14000000.0
2007-04-16 21:36:00,105.87,105.88,105.855,105.855,93800000.0
2007-04-16 21:37:00,105.87,105.88,105.86,105.86,128500000.0
2007-04-16 21:38:00,105.86,105.86,105.86,105.86,19600000.0
2007-04-16 21:39:00,105.87,105.88,105.86,105.88,154900000.0
2007-04-16 21:40:00,105.87,105.88,105.855,105.88,155199999.0
2007-04-16 21:41:00,105.88,105.88,105.87,105.88,100700000.0
2007-04-16 21:42:00,105.88,105.89,105.87,105.89,52400000.0
2007-04-16 21:43:00,105.87,105.88,105.87,105.87,92200000.0
2007-04-16 21:44:00,105.875,105.88,105.87,105.88,124500000.0
2007-04-16 21:45:00,105.87,105.87,105.87,105.87,9700000.0
2007-04-16 21:46:00,105.88,105.88,105.88,105.88,4800000.0
2007-04-16 21:47:00,105.87,105.88,105.86,105.88,58600000.0
2007-04-16 21:48:00,105.865,105.88,105.865,105.88,10000000.0
2007-04-16 21:49:00,105.88,105.88,105.86,105.86,33900000.0
2007-04-16 21:51:00,105.86,105.86,105.86,105.86,22300000.0
2007-04-16 21:52:00,105.86,105.86,105.86,105.86,22300000.0
2007-04-16 21:54:00,105.84,105.84,105.84,105.84,55000000.0
2007-04-16 21:55:00,105.86,105.86,105.86,105.86,55000000.0
2007-04-16 21:56:00,105.86,105.86,105.84,105.84,70900000.0
2007-04-16 21:57:00,105.83,105.84,105.83,105.84,159600000.0
2007-04-16 21:58:00,105.84,105.85,105.815,105.85,315100000.0
2007-04-16 21:59:00,105.84,105.84,105.84,105.84,124400001.0
2007-04-16 22:00:00,105.84,105.85,105.83,105.83,62400000.0
2007-04-16 22:01:00,105.84,105.84,105.81,105.81,57600000.0
2007-04-16 22:02:00,105.84,105.84,105.81,105.83,17500000.0
2007-04-16 22:03:00,105.83,105.84,105.81,105.84,66100000.0
2007-04-16 22:04:00,105.84,105.85,105.81,105.84,54500000.0
2007-04-16 22:05:00,105.84,105.85,105.84,105.84,35300000.0
2007-04-16 22:06:00,105.84,105.84,105.83,105.83,72200000.0
2007-04-16 22:07:00,105.83,105.84,105.83,105.83,62400000.0
2007-04-16 22:08:00,105.83,105.83,105.815,105.815,28500000.0
2007-04-16 22:09:00,105.83,105.84,105.815,105.83,77600000.0
2007-04-16 22:10:00,105.83,105.85,105.83,105.85,66800000.0
2007-04-16 22:11:00,105.85,105.85,105.85,105.85,4800000.0
2007-04-16 22:12:00,105.85,105.85,105.84,105.85,24800000.0
2007-04-16 22:13:00,105.86,105.87,105.84,105.85,95400000.0
2007-04-16 22:14:00,105.86,105.87,105.84,105.85,52000000.0
2007-04-16 22:15:00,105.87,105.88,105.86,105.86,39300000.0
2007-04-16 22:16:00,105.87,105.87,105.87,105.87,4000000.0
2007-04-16 22:17:00,105.86,105.86,105.835,105.86,111000000.0
2007-04-16 22:18:00,105.87,105.87,105.855,105.86,33900000.0
2007-04-16 22:19:00,105.86,105.87,105.845,105.87,19400000.0
2007-04-16 22:20:00,105.86,105.87,105.795,105.83,214500000.0
2007-04-16 22:21:00,105.82,105.84,105.81,105.84,46800000.0
2007-04-16 22:22:00,105.825,105.84,105.81,105.815,74900000.0
2007-04-16 22:23:00,105.84,105.84,105.81,105.81,75400000.0
2007-04-16 22:24:00,105.81,105.82,105.81,105.82,64200000.0
2007-04-16 22:25:00,105.81,105.82,105.81,105.81,50000000.0
2007-04-16 22:26:00,105.81,105.82,105.81,105.82,26600000.0
2007-04-16 22:27:00,105.82,105.82,105.76,105.78,175200000.0
2007-04-16 22:28:00,105.8,105.81,105.79,105.79,24800000.0
2007-04-16 22:29:00,105.775,105.82,105.775,105.8,90500000.0
2007-04-16 22:30:00,105.79,105.81,105.78,105.81,38400000.0
2007-04-16 22:31:00,105.81,105.82,105.81,105.82,4800000.0
2007-04-16 22:32:00,105.81,105.81,105.81,105.81,4000000.0
2007-04-16 22:33:00,105.81,105.81,105.79,105.81,25700000.0
2007-04-16 22:35:00,105.82,105.82,105.78,105.78,39100000.0
2007-04-16 22:36:00,105.81,105.81,105.8,105.81,33600000.0
2007-04-16 22:37:00,105.81,105.81,105.75,105.75,36900000.0
2007-04-16 22:38:00,105.78,105.81,105.78,105.8,91000000.0
2007-04-16 22:39:00,105.79,105.8,105.79,105.79,64800000.0
2007-04-16 22:40:00,105.79,105.83,105.79,105.83,116700000.0
2007-04-16 22:41:00,105.83,105.83,105.83,105.83,4000000.0
2007-04-16 22:42:00,105.83,105.83,105.82,105.82,69500000.0
2007-04-16 22:43:00,105.815,105.82,105.8,105.81,82100000.0
2007-04-16 22:44:00,105.81,105.83,105.8,105.82,179699998.0
2007-04-16 22:45:00,105.83,105.83,105.815,105.82,77200000.0
2007-04-16 22:46:00,105.83,105.83,105.805,105.805,134900000.0
2007-04-16 22:47:00,105.83,105.83,105.83,105.83,6000000.0
2007-04-16 22:48:00,105.84,105.84,105.83,105.835,100900000.0
2007-04-16 22:49:00,105.83,105.86,105.83,105.86,80700000.0
2007-04-16 22:50:00,105.86,105.86,105.825,105.825,130100000.0
2007-04-16 22:51:00,105.825,105.825,105.805,105.82,81000000.0
2007-04-16 22:52:00,105.82,105.82,105.815,105.815,66600000.0
2007-04-16 22:53:00,105.82,105.82,105.81,105.81,53800000.0
2007-04-16 22:54:00,105.82,105.82,105.8,105.8,53100000.0
2007-04-16 22:55:00,105.81,105.81,105.8,105.8,49700000.0
2007-04-16 22:56:00,105.79,105.79,105.78,105.79,44800000.0
2007-04-16 22:57:00,105.79,105.8,105.775,105.79,67500000.0
2007-04-16 22:58:00,105.78,105.8,105.78,105.8,103900000.0
2007-04-16 22:59:00,105.8,105.81,105.775,105.79,75000000.0
2007-04-16 23:00:00,105.79,105.79,105.79,105.79,20100000.0
2007-04-16 23:01:00,105.78,105.79,105.78,105.79,11200000.0
2007-04-16 23:02:00,105.78,105.79,105.78,105.78,33600000.0
2007-04-16 23:03:00,105.79,105.8,105.77,105.78,55100000.0
2007-04-16 23:04:00,105.78,105.8,105.78,105.8,32000000.0
2007-04-16 23:05:00,105.8,105.8,105.79,105.79,11200000.0
2007-04-16 23:06:00,105.78,105.81,105.765,105.8,5900000.0
2007-04-16 23:07:00,105.8,105.8,105.765,105.765,3000000.0
2007-04-16 23:08:00,105.8,105.8,105.8,105.8,17800000.0
2007-04-16 23:09:00,105.79,105.8,105.79,105.8,70600000.0
2007-04-16 23:10:00,105.79,105.81,105.77,105.79,43300000.0
2007-04-16 23:11:00,105.79,105.79,105.77,105.77,26100000.0
2007-04-16 23:12:00,105.78,105.78,105.77,105.77,26500000.0
2007-04-16 23:13:00,105.77,105.77,105.76,105.77,55100000.0
2007-04-16 23:14:00,105.775,105.775,105.76,105.76,32400000.0
2007-04-16 23:15:00,105.76,105.795,105.73,105.76,90600000.0
2007-04-16 23:16:00,105.76,105.765,105.76,105.76,22800000.0
2007-04-16 23:17:00,105.755,105.76,105.755,105.76,15200000.0
2007-04-16 23:18:00,105.755,105.76,105.75,105.76,34600000.0
2007-04-16 23:19:00,105.76,105.76,105.76,105.76,1600000.0
2007-04-16 23:20:00,105.76,105.76,105.76,105.76,22600000.0
2007-04-16 23:21:00,105.76,105.78,105.76,105.78,157500000.0
2007-04-16 23:22:00,105.78,105.81,105.78,105.8,183300000.0
2007-04-16 23:23:00,105.81,105.81,105.775,105.775,122200000.0
2007-04-16 23:24:00,105.79,105.79,105.79,105.79,23200000.0
2007-04-16 23:25:00,105.79,105.79,105.79,105.79,71200000.0
2007-04-16 23:26:00,105.79,105.81,105.775,105.81,98900001.0
2007-04-16 23:27:00,105.8,105.8,105.785,105.785,62000000.0
2007-04-16 23:28:00,105.8,105.8,105.775,105.775,69200000.0
2007-04-16 23:29:00,105.79,105.79,105.79,105.79,1600000.0
2007-04-16 23:30:00,105.79,105.79,105.79,105.79,10500000.0
2007-04-16 23:31:00,105.79,105.79,105.79,105.79,3200000.0
2007-04-16 23:32:00,105.79,105.8,105.775,105.775,41600000.0
2007-04-16 23:33:00,105.79,105.8,105.77,105.775,181400000.0
2007-04-16 23:34:00,105.77,105.79,105.765,105.79,129900000.0
2007-04-16 23:35:00,105.79,105.79,105.74,105.78,165300000.0
2007-04-16 23:36:00,105.78,105.78,105.77,105.77,17100000.0
2007-04-16 23:37:00,105.77,105.78,105.755,105.77,72000000.0
2007-04-16 23:38:00,105.78,105.78,105.77,105.77,76900000.0
2007-04-16 23:39:00,105.79,105.79,105.79,105.79,4800000.0
2007-04-16 23:40:00,105.78,105.8,105.78,105.8,17800000.0
2007-04-16 23:41:00,105.81,105.81,105.785,105.795,33800000.0
2007-04-16 23:42:00,105.81,105.81,105.785,105.785,15500000.0
2007-04-16 23:43:00,105.8,105.8,105.79,105.79,35100000.0
2007-04-16 23:44:00,105.79,105.79,105.79,105.79,16900000.0
2007-04-16 23:46:00,105.79,105.8,105.78,105.8,50200000.0
2007-04-16 23:47:00,105.785,105.82,105.785,105.795,87000000.0
2007-04-16 23:48:00,105.81,105.81,105.795,105.795,10800000.0
2007-04-16 23:49:00,105.81,105.81,105.795,105.795,28100000.0
2007-04-16 23:50:00,105.81,105.82,105.81,105.81,30600000.0
2007-04-16 23:51:00,105.795,105.81,105.795,105.81,24500000.0
2007-04-16 23:52:00,105.81,105.81,105.77,105.78,177400000.0
2007-04-16 23:53:00,105.78,105.78,105.74,105.74,85500000.0
2007-04-16 23:54:00,105.76,105.76,105.72,105.72,85200000.0
2007-04-16 23:55:00,105.73,105.73,105.67,105.69,261100000.0
2007-04-16 23:56:00,105.7,105.71,105.69,105.69,147700000.0
2007-04-16 23:57:00,105.69,105.69,105.67,105.67,123100000.0
2007-04-16 23:58:00,105.67,105.69,105.66,105.68,291300000.0
2007-04-16 23:59:00,105.69,105.69,105.68,105.69,62700000.0
2007-04-17 00:00:00,105.69,105.69,105.64,105.65,280100000.0
2007-04-17 00:01:00,105.66,105.66,105.645,105.66,49800000.0
2007-04-17 00:02:00,105.65,105.65,105.64,105.65,79000000.0
2007-04-17 00:03:00,105.65,105.67,105.645,105.67,180400000.0
2007-04-17 00:04:00,105.665,105.665,105.65,105.66,56500000.0
2007-04-17 00:05:00,105.67,105.67,105.67,105.67,31500000.0
2007-04-17 00:06:00,105.67,105.71,105.67,105.7,61900000.0
2007-04-17 00:07:00,105.7,105.7,105.66,105.675,85200000.0
2007-04-17 00:08:00,105.675,105.675,105.67,105.67,105800000.0
2007-04-17 00:09:00,105.675,105.675,105.67,105.67,29200000.0
2007-04-17 00:10:00,105.67,105.67,105.67,105.67,1600000.0
2007-04-17 00:11:00,105.67,105.67,105.66,105.66,24000000.0
2007-04-17 00:12:00,105.66,105.66,105.65,105.65,41400000.0
2007-04-17 00:13:00,105.645,105.66,105.645,105.66,61500000.0
2007-04-17 00:14:00,105.66,105.66,105.66,105.66,77800000.0
2007-04-17 00:15:00,105.64,105.64,105.64,105.64,28900000.0
2007-04-17 00:16:00,105.64,105.65,105.64,105.65,22000000.0
2007-04-17 00:20:00,105.645,105.665,105.645,105.66,79400000.0
2007-04-17 00:21:00,105.66,105.675,105.66,105.675,79300000.0
2007-04-17 00:22:00,105.68,105.69,105.595,105.595,199300000.0
2007-04-17 00:23:00,105.59,105.62,105.59,105.61,84000000.0
2007-04-17 00:24:00,105.61,105.635,105.605,105.635,44000000.0
2007-04-17 00:25:00,105.63,105.635,105.62,105.62,79900000.0
2007-04-17 00:26:00,105.62,105.62,105.62,105.62,41600000.0
2007-04-17 00:27:00,105.62,105.62,105.615,105.615,12400000.0
2007-04-17 00:28:00,105.62,105.63,105.62,105.625,57800000.0
2007-04-17 00:29:00,105.63,105.63,105.63,105.63,20400000.0
2007-04-17 00:30:00,105.64,105.65,105.63,105.64,111600000.0
2007-04-17 00:31:00,105.635,105.635,105.635,105.635,20000000.0
2007-04-17 00:32:00,105.65,105.65,105.62,105.64,101600000.0
2007-04-17 00:33:00,105.625,105.65,105.625,105.65,50000000.0
2007-04-17 00:34:00,105.65,105.66,105.625,105.66,101200000.0
2007-04-17 00:35:00,105.66,105.665,105.66,105.665,61800000.0
2007-04-17 00:36:00,105.665,105.67,105.66,105.67,29300000.0
2007-04-17 00:37:00,105.67,105.67,105.66,105.66,66500000.0
2007-04-17 00:38:00,105.67,105.67,105.66,105.66,20400000.0
2007-04-17 00:39:00,105.67,105.69,105.655,105.665,238900000.0
2007-04-17 00:40:00,105.67,105.7,105.67,105.68,142900000.0
2007-04-17 00:41:00,105.68,105.68,105.68,105.68,26400000.0
2007-04-17 00:42:00,105.68,105.68,105.68,105.68,4800000.0
2007-04-17 00:43:00,105.68,105.68,105.68,105.68,9600000.0
2007-04-17 00:44:00,105.67,105.67,105.66,105.66,43700000.0
2007-04-17 00:46:00,105.66,105.67,105.655,105.665,72300000.0
2007-04-17 00:47:00,105.67,105.69,105.67,105.69,19600000.0
2007-04-17 00:49:00,105.68,105.68,105.67,105.67,63800000.0
2007-04-17 00:50:00,105.69,105.7,105.68,105.68,63800000.0
2007-04-17 00:51:00,105.67,105.71,105.67,105.71,139500000.0
2007-04-17 00:52:00,105.71,105.73,105.7,105.72,290200000.0
2007-04-17 00:53:00,105.71,105.725,105.695,105.71,343900000.0
2007-04-17 00:54:00,105.71,105.715,105.71,105.715,101900000.0
2007-04-17 00:55:00,105.71,105.75,105.71,105.75,104000000.0
2007-04-17 00:56:00,105.745,105.77,105.745,105.745,86800000.0
2007-04-17 00:57:00,105.77,105.77,105.745,105.76,30400000.0
2007-04-17 00:58:00,105.75,105.76,105.72,105.72,95800000.0
2007-04-17 00:59:00,105.72,105.78,105.72,105.72,174100000.0
2007-04-17 01:00:00,105.72,105.75,105.72,105.75,160500000.0
2007-04-17 01:01:00,105.75,105.75,105.73,105.73,53600000.0
2007-04-17 01:02:00,105.73,105.75,105.73,105.74,44100000.0
2007-04-17 01:03:00,105.735,105.74,105.72,105.735,170200000.0
2007-04-17 01:04:00,105.73,105.74,105.73,105.735,99900000.0
2007-04-17 01:05:00,105.73,105.74,105.715,105.74,121200000.0
2007-04-17 01:06:00,105.735,105.735,105.725,105.725,32000000.0
2007-04-17 01:07:00,105.73,105.755,105.715,105.755,138000000.0
2007-04-17 01:08:00,105.75,105.76,105.75,105.76,32100000.0
2007-04-17 01:09:00,105.76,105.8,105.76,105.79,111700000.0
2007-04-17 01:10:00,105.77,105.77,105.745,105.75,183100000.0
2007-04-17 01:11:00,105.75,105.76,105.75,105.755,57200000.0
2007-04-17 01:12:00,105.75,105.75,105.73,105.73,143000000.0
2007-04-17 01:13:00,105.73,105.77,105.72,105.77,327900000.0
2007-04-17 01:14:00,105.77,105.775,105.76,105.76,117900000.0
2007-04-17 01:16:00,105.74,105.74,105.74,105.74,17800000.0
2007-04-17 01:17:00,105.76,105.76,105.74,105.74,25800000.0
2007-04-17 01:18:00,105.77,105.77,105.765,105.765,12400000.0
2007-04-17 01:19:00,105.765,105.78,105.765,105.77,18800000.0
2007-04-17 01:20:00,105.77,105.77,105.755,105.76,48000000.0
2007-04-17 01:22:00,105.76,105.76,105.75,105.755,50500000.0
2007-04-17 01:23:00,105.77,105.77,105.77,105.77,500000.0
2007-04-17 01:25:00,105.77,105.78,105.77,105.78,33200000.0
2007-04-17 01:26:00,105.77,105.78,105.76,105.77,63400000.0
2007-04-17 01:27:00,105.77,105.77,105.765,105.765,32600000.0
2007-04-17 01:28:00,105.77,105.78,105.75,105.76,122900000.0
2007-04-17 01:29:00,105.75,105.77,105.75,105.77,24200000.0
2007-04-17 01:30:00,105.77,105.77,105.745,105.745,79700000.0
2007-04-17 01:31:00,105.74,105.755,105.74,105.74,333300000.0
2007-04-17 01:32:00,105.75,105.76,105.74,105.76,70600000.0
2007-04-17 01:33:00,105.77,105.78,105.755,105.77,115900000.0
2007-04-17 01:35:00,105.76,105.77,105.76,105.77,17200000.0
2007-04-17 01:36:00,105.765,105.765,105.76,105.76,40000000.0
2007-04-17 01:37:00,105.76,105.77,105.76,105.77,17200000.0
2007-04-17 01:39:00,105.77,105.77,105.77,105.77,4800000.0
2007-04-17 01:40:00,105.76,105.78,105.76,105.775,48900000.0
2007-04-17 01:41:00,105.775,105.8,105.77,105.8,137100000.0
2007-04-17 01:42:00,105.775,105.8,105.775,105.8,309200000.0
2007-04-17 01:43:00,105.81,105.81,105.78,105.78,210800000.0
2007-04-17 01:44:00,105.78,105.79,105.77,105.77,103600000.0
2007-04-17 01:45:00,105.77,105.77,105.75,105.75,45500000.0
2007-04-17 01:46:00,105.775,105.82,105.77,105.77,113000000.0
2007-04-17 01:47:00,105.77,105.79,105.77,105.78,274000000.0
2007-04-17 01:48:00,105.79,105.83,105.78,105.83,112600000.0
2007-04-17 01:49:00,105.83,105.83,105.78,105.78,130100000.0
2007-04-17 01:50:00,105.77,105.79,105.76,105.78,134600000.0
2007-04-17 01:51:00,105.775,105.79,105.75,105.78,244100000.0
2007-04-17 01:52:00,105.78,105.78,105.77,105.77,72800000.0
2007-04-17 01:53:00,105.77,105.78,105.735,105.78,87900000.0
2007-04-17 01:54:00,105.775,105.775,105.74,105.74,137400000.0
2007-04-17 01:55:00,105.755,105.755,105.72,105.72,115800000.0
2007-04-17 01:56:00,105.73,105.74,105.72,105.72,221700000.0
2007-04-17 01:57:00,105.72,105.74,105.72,105.74,117500001.0
2007-04-17 01:58:00,105.74,105.74,105.73,105.735,37200000.0
2007-04-17 01:59:00,105.73,105.74,105.72,105.735,120500000.0
2007-04-17 02:00:00,105.74,105.76,105.735,105.74,219300000.0
2007-04-17 02:01:00,105.74,105.79,105.74,105.79,286300000.0
2007-04-17 02:02:00,105.79,105.79,105.755,105.76,249600000.0
2007-04-17 02:03:00,105.76,105.78,105.76,105.76,190500000.0
2007-04-17 02:04:00,105.76,105.78,105.75,105.75,102100000.0
2007-04-17 02:05:00,105.75,105.755,105.75,105.75,71300000.0
2007-04-17 02:06:00,105.75,105.75,105.74,105.75,62500000.0
2007-04-17 02:07:00,105.75,105.75,105.74,105.74,41000000.0
2007-04-17 02:08:00,105.74,105.74,105.725,105.74,473200000.0
2007-04-17 02:09:00,105.74,105.74,105.72,105.72,251300000.0
2007-04-17 02:10:00,105.73,105.73,105.72,105.73,106099999.0
2007-04-17 02:11:00,105.73,105.73,105.71,105.71,116999998.0
2007-04-17 02:12:00,105.72,105.73,105.715,105.72,59300000.0
2007-04-17 02:13:00,105.72,105.72,105.685,105.69,154899997.0
2007-04-17 02:14:00,105.68,105.69,105.65,105.66,300200001.0
2007-04-17 02:15:00,105.665,105.7,105.66,105.69,251100000.0
2007-04-17 02:16:00,105.675,105.69,105.665,105.68,138500000.0
2007-04-17 02:17:00,105.66,105.67,105.64,105.65,398900000.0
2007-04-17 02:18:00,105.65,105.65,105.6,105.61,642200000.0
2007-04-17 02:19:00,105.63,105.63,105.59,105.61,422900000.0
2007-04-17 02:20:00,105.6,105.62,105.575,105.6,348400000.0
2007-04-17 02:21:00,105.61,105.63,105.61,105.61,159700000.0
2007-04-17 02:22:00,105.62,105.63,105.585,105.61,175500000.0
2007-04-17 02:23:00,105.61,105.62,105.61,105.62,60800000.0
2007-04-17 02:24:00,105.62,105.62,105.61,105.62,37600000.0
2007-04-17 02:25:00,105.62,105.66,105.62,105.645,281000000.0
2007-04-17 02:26:00,105.65,105.66,105.64,105.64,214800001.0
2007-04-17 02:27:00,105.64,105.66,105.64,105.65,75700001.0
2007-04-17 02:28:00,105.65,105.65,105.635,105.64,70399999.0
2007-04-17 02:29:00,105.635,105.65,105.605,105.635,205100000.0
2007-04-17 02:30:00,105.64,105.64,105.6,105.625,341299998.0
2007-04-17 02:31:00,105.64,105.64,105.63,105.63,107600001.0
2007-04-17 02:32:00,105.64,105.64,105.635,105.64,127999998.0
2007-04-17 02:33:00,105.65,105.68,105.65,105.67,37200000.0
2007-04-17 02:34:00,105.66,105.66,105.66,105.66,10200000.0
2007-04-17 02:35:00,105.66,105.66,105.63,105.65,77200003.0
2007-04-17 02:36:00,105.65,105.65,105.64,105.64,144400004.0
2007-04-17 02:37:00,105.64,105.64,105.61,105.615,226900001.0
2007-04-17 02:38:00,105.615,105.62,105.61,105.62,102000000.0
2007-04-17 02:39:00,105.62,105.64,105.615,105.615,111399998.0
2007-04-17 02:40:00,105.62,105.63,105.6,105.62,118600000.0
2007-04-17 02:41:00,105.62,105.63,105.6,105.615,141200000.0
2007-04-17 02:42:00,105.61,105.62,105.58,105.59,143500000.0
2007-04-17 02:43:00,105.59,105.61,105.57,105.61,309900001.0
2007-04-17 02:44:00,105.61,105.61,105.59,105.605,172200000.0
2007-04-17 02:45:00,105.61,105.61,105.56,105.59,266900000.0
2007-04-17 02:46:00,105.58,105.59,105.56,105.59,78000000.0
2007-04-17 02:47:00,105.59,105.59,105.59,105.59,16800000.0
2007-04-17 02:48:00,105.59,105.63,105.57,105.63,92900000.0
2007-04-17 02:49:00,105.63,105.64,105.615,105.63,102300000.0
2007-04-17 02:50:00,105.63,105.63,105.6,105.61,56400000.0
2007-04-17 02:51:00,105.61,105.61,105.61,105.61,39200000.0
2007-04-17 02:52:00,105.61,105.63,105.61,105.63,28600000.0
2007-04-17 02:53:00,105.63,105.64,105.61,105.64,134200000.0
2007-04-17 02:54:00,105.63,105.66,105.59,105.66,214000000.0
2007-04-17 02:55:00,105.66,105.66,105.62,105.66,645299998.0
2007-04-17 02:56:00,105.66,105.67,105.655,105.66,66499999.0
2007-04-17 02:57:00,105.66,105.66,105.65,105.65,104800001.0
2007-04-17 02:58:00,105.65,105.65,105.64,105.65,251999998.0
2007-04-17 02:59:00,105.65,105.66,105.65,105.65,174499999.0
2007-04-17 03:00:00,105.66,105.66,105.62,105.64,285499996.0
2007-04-17 03:01:00,105.64,105.67,105.64,105.65,203199999.0
2007-04-17 03:02:00,105.65,105.65,105.62,105.65,399300002.0
2007-04-17 03:03:00,105.65,105.66,105.625,105.625,239700000.0
2007-04-17 03:04:00,105.63,105.65,105.62,105.65,176100001.0
2007-04-17 03:05:00,105.65,105.66,105.64,105.66,173900000.0
2007-04-17 03:06:00,105.655,105.69,105.65,105.69,218900000.0
2007-04-17 03:07:00,105.69,105.7,105.69,105.7,383300000.0
2007-04-17 03:08:00,105.7,105.72,105.69,105.72,416999997.0
2007-04-17 03:09:00,105.71,105.72,105.71,105.71,223400002.0
2007-04-17 03:10:00,105.7,105.7,105.69,105.7,247500000.0
2007-04-17 03:11:00,105.695,105.7,105.69,105.69,189800001.0
2007-04-17 03:12:00,105.69,105.69,105.64,105.66,308400001.0
2007-04-17 03:13:00,105.66,105.66,105.61,105.64,231600000.0
2007-04-17 03:14:00,105.64,105.64,105.61,105.635,112400000.0
2007-04-17 03:15:00,105.64,105.64,105.63,105.64,103500000.0
2007-04-17 03:16:00,105.64,105.64,105.61,105.64,195600000.0
2007-04-17 03:17:00,105.61,105.63,105.61,105.61,150700000.0
2007-04-17 03:18:00,105.61,105.63,105.61,105.63,123000000.0
2007-04-17 03:19:00,105.63,105.63,105.61,105.62,165300000.0
2007-04-17 03:20:00,105.62,105.62,105.61,105.62,102000000.0
2007-04-17 03:21:00,105.62,105.64,105.61,105.63,91400000.0
2007-04-17 03:22:00,105.63,105.64,105.61,105.64,26100000.0
2007-04-17 03:23:00,105.64,105.65,105.64,105.64,59200000.0
2007-04-17 03:24:00,105.64,105.65,105.635,105.64,54400000.0
2007-04-17 03:25:00,105.61,105.64,105.61,105.63,97700000.0
2007-04-17 03:26:00,105.64,105.64,105.64,105.64,2400000.0
2007-04-17 03:27:00,105.64,105.64,105.64,105.64,2400000.0
2007-04-17 03:28:00,105.63,105.63,105.6,105.63,50000000.0
2007-04-17 03:29:00,105.625,105.64,105.585,105.63,116800000.0
2007-04-17 03:30:00,105.64,105.65,105.63,105.65,36500000.0
2007-04-17 03:31:00,105.65,105.65,105.63,105.65,37500000.0
2007-04-17 03:32:00,105.65,105.67,105.64,105.67,134900000.0
2007-04-17 03:33:00,105.67,105.67,105.635,105.67,78500000.0
2007-04-17 03:34:00,105.67,105.67,105.65,105.655,182000000.0
2007-04-17 03:35:00,105.65,105.655,105.64,105.655,79300000.0
2007-04-17 03:36:00,105.66,105.66,105.62,105.635,156800000.0
2007-04-17 03:37:00,105.635,105.64,105.605,105.64,129100000.0
2007-04-17 03:38:00,105.635,105.64,105.63,105.64,49600000.0
2007-04-17 03:39:00,105.64,105.64,105.64,105.64,9600000.0
2007-04-17 03:40:00,105.62,105.65,105.62,105.65,61200000.0
2007-04-17 03:41:00,105.65,105.65,105.65,105.65,9200000.0
2007-04-17 03:42:00,105.65,105.65,105.63,105.63,90400000.0
2007-04-17 03:43:00,105.64,105.65,105.62,105.635,115800000.0
2007-04-17 03:44:00,105.605,105.66,105.605,105.65,50900000.0
2007-04-17 03:45:00,105.65,105.67,105.65,105.67,29100000.0
2007-04-17 03:46:00,105.66,105.66,105.65,105.65,96400000.0
2007-04-17 03:47:00,105.65,105.65,105.65,105.65,75200000.0
2007-04-17 03:48:00,105.65,105.65,105.64,105.64,21600000.0
2007-04-17 03:49:00,105.645,105.65,105.62,105.65,74400000.0
2007-04-17 03:50:00,105.65,105.65,105.62,105.64,188300000.0
2007-04-17 03:51:00,105.62,105.64,105.62,105.64,110400000.0
2007-04-17 03:52:00,105.64,105.65,105.62,105.64,39600000.0
2007-04-17 03:53:00,105.64,105.64,105.63,105.64,62400000.0
2007-04-17 03:54:00,105.64,105.64,105.625,105.63,30000000.0
2007-04-17 03:55:00,105.63,105.63,105.625,105.63,60800000.0
2007-04-17 03:56:00,105.64,105.64,105.635,105.64,29000000.0
2007-04-17 03:57:00,105.64,105.64,105.62,105.64,39100001.0
2007-04-17 03:58:00,105.63,105.64,105.63,105.63,39500000.0
2007-04-17 03:59:00,105.62,105.63,105.62,105.63,14800000.0
2007-04-17 04:02:00,105.63,105.64,105.63,105.63,65600000.0
2007-04-17 04:03:00,105.64,105.64,105.64,105.64,4800000.0
2007-04-17 04:04:00,105.63,105.64,105.63,105.64,42000000.0
2007-04-17 04:05:00,105.63,105.64,105.63,105.64,101200000.0
2007-04-17 04:06:00,105.64,105.65,105.63,105.65,179700000.0
2007-04-17 04:07:00,105.66,105.68,105.65,105.65,83400000.0
2007-04-17 04:08:00,105.65,105.68,105.65,105.68,193400000.0
2007-04-17 04:09:00,105.68,105.68,105.66,105.67,163800000.0
2007-04-17 04:10:00,105.67,105.67,105.67,105.67,88400000.0
2007-04-17 04:11:00,105.67,105.68,105.67,105.68,69499999.0
2007-04-17 04:12:00,105.67,105.68,105.67,105.68,26800000.0
2007-04-17 04:13:00,105.67,105.68,105.64,105.64,110500000.0
2007-04-17 04:14:00,105.68,105.68,105.64,105.67,102900000.0
2007-04-17 04:15:00,105.67,105.67,105.67,105.67,42000000.0
2007-04-17 04:16:00,105.67,105.67,105.645,105.65,56400000.0
2007-04-17 04:17:00,105.66,105.66,105.64,105.64,95500000.0
2007-04-17 04:18:00,105.65,105.65,105.64,105.65,191100000.0
2007-04-17 04:19:00,105.65,105.65,105.64,105.64,9600000.0
2007-04-17 04:20:00,105.64,105.65,105.64,105.64,78799998.0
2007-04-17 04:21:00,105.65,105.65,105.63,105.63,142000001.0
2007-04-17 04:22:00,105.65,105.65,105.64,105.64,70000002.0
2007-04-17 04:23:00,105.64,105.64,105.62,105.63,146800001.0
2007-04-17 04:24:00,105.63,105.63,105.61,105.61,24800000.0
2007-04-17 04:25:00,105.61,105.62,105.6,105.6,41000000.0
2007-04-17 04:26:00,105.6,105.61,105.59,105.595,213499998.0
2007-04-17 04:27:00,105.59,105.61,105.58,105.61,139700000.0
2007-04-17 04:28:00,105.61,105.61,105.61,105.61,39200000.0
2007-04-17 04:29:00,105.61,105.63,105.61,105.63,38800000.0
2007-04-17 04:30:00,105.62,105.63,105.61,105.61,336900000.0
2007-04-17 04:31:00,105.61,105.615,105.605,105.61,173200000.0
2007-04-17 04:32:00,105.61,105.61,105.59,105.6,229599998.0
2007-04-17 04:33:00,105.6,105.61,105.59,105.59,174400000.0
2007-04-17 04:34:00,105.59,105.6,105.575,105.6,250200001.0
2007-04-17 04:35:00,105.61,105.62,105.605,105.61,120600002.0
2007-04-17 04:36:00,105.61,105.63,105.6,105.62,92599999.0
2007-04-17 04:37:00,105.62,105.62,105.6,105.605,60000000.0
2007-04-17 04:39:00,105.61,105.61,105.6,105.61,52000000.0
2007-04-17 04:40:00,105.61,105.61,105.61,105.61,7200000.0
2007-04-17 04:41:00,105.61,105.61,105.595,105.61,52400000.0
2007-04-17 04:42:00,105.6,105.6,105.59,105.59,12400000.0
2007-04-17 04:43:00,105.61,105.61,105.61,105.61,12400000.0
2007-04-17 04:44:00,105.61,105.61,105.6,105.61,8000000.0
2007-04-17 04:45:00,105.61,105.61,105.61,105.61,500000.0
2007-04-17 04:46:00,105.62,105.62,105.6,105.61,89699998.0
2007-04-17 04:47:00,105.61,105.62,105.59,105.62,54800000.0
2007-04-17 04:48:00,105.63,105.63,105.615,105.62,79200000.0
2007-04-17 04:49:00,105.62,105.62,105.6,105.61,177600000.0
2007-04-17 04:50:00,105.61,105.61,105.58,105.6,119500000.0
2007-04-17 04:51:00,105.62,105.62,105.61,105.62,84000000.0
2007-04-17 04:52:00,105.62,105.64,105.61,105.64,200800003.0
2007-04-17 04:53:00,105.65,105.65,105.64,105.65,25600000.0
2007-04-17 04:54:00,105.65,105.66,105.65,105.65,68000000.0
2007-04-17 04:55:00,105.65,105.66,105.65,105.65,22800000.0
2007-04-17 04:56:00,105.65,105.65,105.64,105.645,49199999.0
2007-04-17 04:57:00,105.65,105.66,105.64,105.65,166800001.0
2007-04-17 04:58:00,105.66,105.66,105.65,105.65,83500000.0
2007-04-17 04:59:00,105.65,105.65,105.65,105.65,11200000.0
2007-04-17 05:00:00,105.66,105.67,105.66,105.67,62099999.0
2007-04-17 05:01:00,105.66,105.67,105.66,105.66,39700000.0
2007-04-17 05:02:00,105.67,105.67,105.66,105.66,12000000.0
2007-04-17 05:06:00,105.66,105.66,105.66,105.66,2400000.0
2007-04-17 05:07:00,105.67,105.675,105.65,105.65,193800000.0
2007-04-17 05:08:00,105.64,105.65,105.64,105.65,60699998.0
2007-04-17 05:09:00,105.65,105.66,105.65,105.66,76800000.0
2007-04-17 05:10:00,105.66,105.66,105.66,105.66,8000000.0
2007-04-17 05:11:00,105.66,105.66,105.655,105.655,9200000.0
2007-04-17 05:12:00,105.66,105.66,105.65,105.65,35999999.0
2007-04-17 05:13:00,105.65,105.65,105.65,105.65,27599999.0
2007-04-17 05:15:00,105.65,105.65,105.64,105.64,39599999.0
2007-04-17 05:16:00,105.64,105.64,105.64,105.64,33199999.0
2007-04-17 05:17:00,105.64,105.64,105.63,105.63,43200002.0
2007-04-17 05:18:00,105.63,105.64,105.63,105.64,41199999.0
2007-04-17 05:22:00,105.63,105.63,105.63,105.63,9100000.0
2007-04-17 05:23:00,105.62,105.64,105.62,105.63,102200000.0
2007-04-17 05:24:00,105.65,105.65,105.64,105.65,114000002.0
2007-04-17 05:25:00,105.65,105.65,105.64,105.64,308399997.0
2007-04-17 05:26:00,105.64,105.64,105.63,105.64,67000000.0
2007-04-17 05:27:00,105.635,105.635,105.63,105.63,110600003.0
2007-04-17 05:28:00,105.64,105.65,105.64,105.65,125200002.0
2007-04-17 05:29:00,105.65,105.66,105.64,105.65,145200001.0
2007-04-17 05:30:00,105.66,105.66,105.65,105.65,7200000.0
2007-04-17 05:31:00,105.65,105.65,105.625,105.65,99600000.0
2007-04-17 05:32:00,105.65,105.65,105.64,105.64,26599999.0
2007-04-17 05:33:00,105.64,105.64,105.64,105.64,55199998.0
2007-04-17 05:34:00,105.64,105.65,105.64,105.64,104799998.0
2007-04-17 05:35:00,105.65,105.65,105.62,105.64,91600000.0
2007-04-17 05:36:00,105.64,105.64,105.62,105.62,164700000.0
2007-04-17 05:37:00,105.62,105.62,105.61,105.62,37200000.0
2007-04-17 05:38:00,105.61,105.62,105.61,105.62,50000000.0
2007-04-17 05:39:00,105.62,105.63,105.615,105.62,42800000.0
2007-04-17 05:40:00,105.62,105.62,105.575,105.575,93800000.0
2007-04-17 05:41:00,105.6,105.6,105.59,105.6,12800000.0
2007-04-17 05:42:00,105.6,105.6,105.6,105.6,1600000.0
2007-04-17 05:43:00,105.6,105.6,105.6,105.6,7900000.0
2007-04-17 05:44:00,105.59,105.59,105.59,105.59,4800000.0
2007-04-17 05:45:00,105.6,105.62,105.6,105.62,4800000.0
2007-04-17 05:46:00,105.58,105.58,105.58,105.58,800000.0
2007-04-17 05:47:00,105.62,105.62,105.62,105.62,800000.0
2007-04-17 05:48:00,105.62,105.62,105.61,105.61,28300000.0
2007-04-17 05:49:00,105.62,105.62,105.605,105.61,54700000.0
2007-04-17 05:50:00,105.61,105.61,105.61,105.61,26000000.0
2007-04-17 05:51:00,105.59,105.6,105.59,105.59,30400000.0
2007-04-17 05:52:00,105.61,105.62,105.61,105.61,30400000.0
2007-04-17 05:53:00,105.62,105.62,105.61,105.61,44000000.0
2007-04-17 05:54:00,105.62,105.63,105.61,105.63,98400000.0
2007-04-17 05:55:00,105.63,105.63,105.63,105.63,81299999.0
2007-04-17 05:56:00,105.61,105.62,105.61,105.62,15200000.0
2007-04-17 05:57:00,105.61,105.62,105.61,105.61,15200000.0
2007-04-17 05:58:00,105.61,105.62,105.6,105.62,57000001.0
2007-04-17 05:59:00,105.62,105.62,105.6,105.6,25000000.0
2007-04-17 06:00:00,105.595,105.6,105.575,105.59,353199997.0
2007-04-17 06:01:00,105.59,105.63,105.575,105.62,428099998.0
2007-04-17 06:02:00,105.62,105.62,105.61,105.61,69600000.0
2007-04-17 06:03:00,105.62,105.62,105.6,105.61,92500000.0
2007-04-17 06:04:00,105.61,105.61,105.59,105.59,203200000.0
2007-04-17 06:05:00,105.6,105.6,105.59,105.6,84800000.0
2007-04-17 06:06:00,105.6,105.605,105.6,105.605,63900000.0
2007-04-17 06:07:00,105.605,105.61,105.605,105.61,8400000.0
2007-04-17 06:08:00,105.61,105.61,105.61,105.61,3200000.0
2007-04-17 06:09:00,105.61,105.61,105.605,105.61,39200000.0
2007-04-17 06:10:00,105.61,105.61,105.59,105.61,268500004.0
2007-04-17 06:11:00,105.61,105.61,105.6,105.6,21100000.0
2007-04-17 06:12:00,105.59,105.6,105.58,105.59,341800003.0
2007-04-17 06:13:00,105.6,105.61,105.595,105.61,53100000.0
2007-04-17 06:16:00,105.61,105.61,105.61,105.61,4800000.0
2007-04-17 06:17:00,105.61,105.63,105.6,105.63,41100001.0
2007-04-17 06:18:00,105.64,105.64,105.63,105.63,61700000.0
2007-04-17 06:19:00,105.63,105.63,105.62,105.62,99199999.0
2007-04-17 06:20:00,105.62,105.62,105.61,105.61,60000000.0
2007-04-17 06:21:00,105.61,105.62,105.6,105.62,29600000.0
2007-04-17 06:22:00,105.62,105.64,105.61,105.63,132899999.0
2007-04-17 06:23:00,105.64,105.64,105.635,105.635,25500000.0
2007-04-17 06:24:00,105.64,105.64,105.64,105.64,19800000.0
2007-04-17 06:26:00,105.62,105.63,105.62,105.62,225099999.0
2007-04-17 06:27:00,105.64,105.65,105.63,105.65,225099999.0
2007-04-17 06:28:00,105.64,105.66,105.64,105.65,140699997.0
2007-04-17 06:29:00,105.66,105.66,105.66,105.66,42800001.0
2007-04-17 06:30:00,105.66,105.66,105.66,105.66,142400002.0
2007-04-17 06:31:00,105.66,105.66,105.66,105.66,4000000.0
2007-04-17 06:32:00,105.65,105.65,105.65,105.65,21200001.0
2007-04-17 06:33:00,105.66,105.66,105.65,105.65,209599999.0
2007-04-17 06:34:00,105.66,105.66,105.66,105.66,4800000.0
2007-04-17 06:35:00,105.66,105.66,105.645,105.645,95199999.0
2007-04-17 06:36:00,105.65,105.65,105.645,105.645,24000000.0
2007-04-17 06:37:00,105.635,105.65,105.635,105.65,94000000.0
2007-04-17 06:38:00,105.66,105.66,105.64,105.64,192700002.0
2007-04-17 06:39:00,105.64,105.64,105.625,105.64,213000002.0
2007-04-17 06:40:00,105.64,105.64,105.63,105.63,175100000.0
2007-04-17 06:41:00,105.63,105.63,105.62,105.62,158800000.0
2007-04-17 06:42:00,105.62,105.63,105.61,105.61,114900000.0
2007-04-17 06:43:00,105.61,105.64,105.59,105.64,387900000.0
2007-04-17 06:44:00,105.635,105.64,105.62,105.64,244099998.0
2007-04-17 06:45:00,105.64,105.65,105.62,105.64,357899997.0
2007-04-17 06:46:00,105.65,105.65,105.64,105.65,102699999.0
2007-04-17 06:47:00,105.65,105.68,105.64,105.68,420699995.0
2007-04-17 06:48:00,105.69,105.69,105.68,105.69,247000000.0
2007-04-17 06:49:00,105.69,105.69,105.69,105.69,14400000.0
2007-04-17 06:50:00,105.69,105.7,105.655,105.69,247800000.0
2007-04-17 06:51:00,105.69,105.69,105.675,105.68,48200000.0
2007-04-17 06:52:00,105.68,105.68,105.65,105.65,140500000.0
2007-04-17 06:53:00,105.64,105.66,105.64,105.65,67500000.0
2007-04-17 06:54:00,105.65,105.65,105.65,105.65,66000000.0
2007-04-17 06:55:00,105.66,105.66,105.66,105.66,2400000.0
2007-04-17 06:56:00,105.66,105.66,105.66,105.66,3200000.0
2007-04-17 06:57:00,105.66,105.66,105.66,105.66,11900000.0
2007-04-17 06:58:00,105.67,105.68,105.665,105.68,142900000.0
2007-04-17 06:59:00,105.675,105.68,105.65,105.66,400399996.0
2007-04-17 07:00:00,105.67,105.685,105.67,105.68,207599999.0
2007-04-17 07:01:00,105.665,105.68,105.66,105.67,229400000.0
2007-04-17 07:02:00,105.675,105.685,105.67,105.68,235099998.0
2007-04-17 07:03:00,105.67,105.67,105.67,105.67,42800000.0
2007-04-17 07:04:00,105.67,105.67,105.66,105.67,90000000.0
2007-04-17 07:05:00,105.67,105.67,105.66,105.66,77200000.0
2007-04-17 07:07:00,105.66,105.66,105.66,105.66,9600000.0
2007-04-17 07:08:00,105.66,105.66,105.65,105.65,129600000.0
2007-04-17 07:09:00,105.645,105.65,105.62,105.62,166700000.0
2007-04-17 07:10:00,105.62,105.62,105.56,105.59,208899999.0
2007-04-17 07:11:00,105.59,105.6,105.53,105.54,289299997.0
2007-04-17 07:12:00,105.535,105.59,105.53,105.59,282400004.0
2007-04-17 07:13:00,105.59,105.6,105.58,105.59,191000004.0
2007-04-17 07:14:00,105.59,105.59,105.58,105.58,163900002.0
2007-04-17 07:15:00,105.59,105.62,105.555,105.61,348300002.0
2007-04-17 07:16:00,105.61,105.62,105.59,105.6,221500005.0
2007-04-17 07:17:00,105.61,105.63,105.6,105.63,225200006.0
2007-04-17 07:18:00,105.62,105.62,105.6,105.61,228399999.0
2007-04-17 07:19:00,105.6,105.6,105.59,105.6,215999999.0
2007-04-17 07:20:00,105.6,105.61,105.575,105.61,262199995.0
2007-04-17 07:21:00,105.605,105.62,105.6,105.61,253300000.0
2007-04-17 07:22:00,105.62,105.62,105.6,105.61,261600000.0
2007-04-17 07:23:00,105.61,105.62,105.6,105.62,205200001.0
2007-04-17 07:24:00,105.62,105.62,105.61,105.61,78699998.0
2007-04-17 07:25:00,105.61,105.61,105.6,105.605,199899996.0
2007-04-17 07:26:00,105.62,105.62,105.57,105.57,257100000.0
2007-04-17 07:27:00,105.57,105.6,105.57,105.6,159600000.0
2007-04-17 07:28:00,105.6,105.61,105.56,105.58,479499997.0
2007-04-17 07:29:00,105.59,105.59,105.575,105.59,271499997.0
2007-04-17 07:30:00,105.6,105.6,105.58,105.59,85499999.0
2007-04-17 07:31:00,105.59,105.62,105.58,105.62,176799996.0
2007-04-17 07:32:00,105.62,105.64,105.62,105.63,121900000.0
2007-04-17 07:33:00,105.63,105.65,105.625,105.64,182300002.0
2007-04-17 07:34:00,105.63,105.65,105.62,105.62,121200000.0
2007-04-17 07:35:00,105.625,105.65,105.625,105.64,174600000.0
2007-04-17 07:36:00,105.64,105.65,105.64,105.65,108900000.0
2007-04-17 07:37:00,105.65,105.65,105.63,105.63,109800000.0
2007-04-17 07:38:00,105.63,105.63,105.63,105.63,190400000.0
2007-04-17 07:39:00,105.63,105.63,105.615,105.615,203699999.0
2007-04-17 07:40:00,105.62,105.62,105.57,105.58,252300000.0
2007-04-17 07:41:00,105.6,105.6,105.59,105.6,56000000.0
2007-04-17 07:42:00,105.59,105.615,105.59,105.61,361300002.0
2007-04-17 07:43:00,105.58,105.61,105.58,105.59,449600002.0
2007-04-17 07:44:00,105.6,105.61,105.57,105.575,508900001.0
2007-04-17 07:45:00,105.59,105.59,105.55,105.565,244800002.0
2007-04-17 07:46:00,105.565,105.59,105.56,105.56,250100000.0
2007-04-17 07:47:00,105.58,105.605,105.55,105.57,397199996.0
2007-04-17 07:48:00,105.57,105.59,105.55,105.59,272100005.0
2007-04-17 07:49:00,105.58,105.6,105.56,105.58,368300000.0
2007-04-17 07:50:00,105.58,105.59,105.58,105.58,51099999.0
2007-04-17 07:51:00,105.58,105.6,105.58,105.59,235000000.0
2007-04-17 07:52:00,105.59,105.59,105.58,105.59,169399997.0
2007-04-17 07:53:00,105.6,105.6,105.575,105.59,419699998.0
2007-04-17 07:54:00,105.59,105.59,105.56,105.56,232400000.0
2007-04-17 07:55:00,105.56,105.56,105.54,105.54,314000002.0
2007-04-17 07:56:00,105.54,105.54,105.45,105.49,636799999.0
2007-04-17 07:57:00,105.485,105.51,105.475,105.5,349000000.0
2007-04-17 07:58:00,105.5,105.5,105.46,105.49,361999999.0
2007-04-17 07:59:00,105.5,105.5,105.485,105.49,180800000.0
2007-04-17 08:00:00,105.49,105.5,105.48,105.49,180000000.0
2007-04-17 08:01:00,105.485,105.49,105.45,105.45,583200000.0
2007-04-17 08:02:00,105.455,105.46,105.43,105.44,244300000.0
2007-04-17 08:03:00,105.45,105.49,105.45,105.48,320299999.0
2007-04-17 08:04:00,105.48,105.52,105.48,105.51,86900000.0
2007-04-17 08:05:00,105.52,105.53,105.495,105.495,203900001.0
2007-04-17 08:06:00,105.49,105.53,105.49,105.51,73399999.0
2007-04-17 08:07:00,105.5,105.51,105.48,105.51,338800003.0
2007-04-17 08:08:00,105.51,105.51,105.45,105.48,330000001.0
2007-04-17 08:09:00,105.475,105.5,105.47,105.485,347099999.0
2007-04-17 08:10:00,105.485,105.49,105.46,105.47,270800000.0
2007-04-17 08:11:00,105.47,105.5,105.47,105.48,197300001.0
2007-04-17 08:12:00,105.48,105.495,105.455,105.49,357000004.0
2007-04-17 08:13:00,105.49,105.52,105.49,105.515,224300003.0
2007-04-17 08:14:00,105.515,105.52,105.49,105.52,243399998.0
2007-04-17 08:15:00,105.51,105.52,105.495,105.5,132499999.0
2007-04-17 08:16:00,105.5,105.52,105.5,105.5,113200001.0
2007-04-17 08:17:00,105.5,105.51,105.5,105.5,35200000.0
2007-04-17 08:18:00,105.5,105.5,105.46,105.465,330300003.0
2007-04-17 08:19:00,105.48,105.5,105.47,105.49,206300004.0
2007-04-17 08:20:00,105.5,105.5,105.47,105.48,164500001.0
2007-04-17 08:21:00,105.48,105.48,105.46,105.47,349799998.0
2007-04-17 08:22:00,105.465,105.47,105.44,105.45,266400001.0
2007-04-17 08:23:00,105.45,105.465,105.42,105.43,212200002.0
2007-04-17 08:24:00,105.43,105.45,105.41,105.42,348899996.0
2007-04-17 08:25:00,105.41,105.41,105.38,105.395,255100002.0
2007-04-17 08:26:00,105.39,105.41,105.39,105.39,217100000.0
2007-04-17 08:27:00,105.39,105.41,105.375,105.4,148799999.0
2007-04-17 08:28:00,105.41,105.43,105.41,105.42,76000000.0
2007-04-17 08:29:00,105.415,105.46,105.415,105.43,260899998.0
2007-04-17 08:30:00,105.44,105.45,105.44,105.44,70400000.0
2007-04-17 08:31:00,105.43,105.43,105.41,105.42,263499999.0
2007-04-17 08:32:00,105.42,105.44,105.41,105.43,330499993.0
2007-04-17 08:33:00,105.44,105.44,105.43,105.44,223199992.0
2007-04-17 08:34:00,105.45,105.46,105.445,105.46,110799999.0
2007-04-17 08:35:00,105.43,105.46,105.4,105.4,229199994.0
2007-04-17 08:36:00,105.4,105.43,105.39,105.43,180800000.0
2007-04-17 08:37:00,105.43,105.43,105.41,105.41,315599994.0
2007-04-17 08:38:00,105.41,105.43,105.41,105.42,213999990.0
2007-04-17 08:39:00,105.41,105.41,105.33,105.36,658600002.0
2007-04-17 08:40:00,105.36,105.38,105.34,105.34,198799996.0
2007-04-17 08:41:00,105.35,105.35,105.3,105.33,293799996.0
2007-04-17 08:42:00,105.33,105.33,105.31,105.33,82199998.0
2007-04-17 08:43:00,105.32,105.34,105.305,105.32,191399998.0
2007-04-17 08:44:00,105.33,105.35,105.32,105.32,221800003.0
2007-04-17 08:45:00,105.33,105.35,105.32,105.33,290000003.0
2007-04-17 08:46:00,105.31,105.31,105.27,105.29,539600004.0
2007-04-17 08:47:00,105.29,105.29,105.265,105.27,387799998.0
2007-04-17 08:48:00,105.27,105.28,105.21,105.22,515800001.0
2007-04-17 08:49:00,105.23,105.24,105.22,105.22,329199997.0
2007-04-17 08:50:00,105.23,105.24,105.2,105.21,610499998.0
2007-04-17 08:51:00,105.21,105.21,105.15,105.19,723899988.0
2007-04-17 08:52:00,105.19,105.22,105.18,105.22,612300000.0
2007-04-17 08:53:00,105.22,105.24,105.2,105.23,454499994.0
2007-04-17 08:54:00,105.21,105.24,105.2,105.23,559399987.0
2007-04-17 08:55:00,105.22,105.24,105.21,105.24,262199993.0
2007-04-17 08:56:00,105.24,105.25,105.2,105.24,506899996.0
2007-04-17 08:57:00,105.23,105.27,105.23,105.26,400899995.0
2007-04-17 08:58:00,105.26,105.26,105.23,105.24,92100000.0
2007-04-17 08:59:00,105.24,105.29,105.23,105.28,127000001.0
2007-04-17 09:00:00,105.29,105.29,105.25,105.26,43000000.0
2007-04-17 09:01:00,105.25,105.28,105.25,105.27,155899994.0
2007-04-17 09:02:00,105.28,105.3,105.27,105.27,302500001.0
2007-04-17 09:03:00,105.29,105.29,105.29,105.29,30100000.0
2007-04-17 09:04:00,105.27,105.3,105.25,105.28,284199999.0
2007-04-17 09:05:00,105.275,105.335,105.25,105.3,364900000.0
2007-04-17 09:06:00,105.32,105.375,105.3,105.36,302600000.0
2007-04-17 09:07:00,105.36,105.365,105.255,105.32,481000004.0
2007-04-17 09:08:00,105.31,105.32,105.3,105.3,204800001.0
2007-04-17 09:09:00,105.3,105.3,105.28,105.28,234400000.0
2007-04-17 09:10:00,105.28,105.28,105.25,105.26,452799999.0
2007-04-17 09:11:00,105.25,105.27,105.21,105.22,568800002.0
2007-04-17 09:12:00,105.22,105.245,105.22,105.23,472600000.0
2007-04-17 09:13:00,105.23,105.24,105.22,105.235,94200000.0
2007-04-17 09:14:00,105.225,105.24,105.205,105.23,226500001.0
2007-04-17 09:15:00,105.23,105.33,105.22,105.31,694900004.0
2007-04-17 09:16:00,105.325,105.34,105.32,105.32,139400000.0
2007-04-17 09:17:00,105.32,105.33,105.315,105.32,327599999.0
2007-04-17 09:18:00,105.32,105.32,105.3,105.31,145800000.0
2007-04-17 09:19:00,105.31,105.32,105.29,105.32,345400005.0
2007-04-17 09:20:00,105.31,105.31,105.31,105.31,45300000.0
2007-04-17 09:21:00,105.31,105.31,105.26,105.26,537300001.0
2007-04-17 09:22:00,105.25,105.27,105.24,105.245,431400000.0
2007-04-17 09:23:00,105.25,105.26,105.25,105.25,164500000.0
2007-04-17 09:24:00,105.26,105.27,105.245,105.26,291199999.0
2007-04-17 09:25:00,105.26,105.28,105.26,105.28,129900000.0
2007-04-17 09:26:00,105.275,105.3,105.265,105.28,216499999.0
2007-04-17 09:27:00,105.28,105.3,105.28,105.28,110899999.0
2007-04-17 09:28:00,105.265,105.29,105.265,105.28,91599999.0
2007-04-17 09:29:00,105.28,105.29,105.27,105.27,124800000.0
2007-04-17 09:30:00,105.27,105.28,105.27,105.28,103600000.0
2007-04-17 09:31:00,105.29,105.31,105.28,105.3,171400001.0
2007-04-17 09:32:00,105.31,105.34,105.3,105.34,204200000.0
2007-04-17 09:33:00,105.33,105.35,105.31,105.31,459599999.0
2007-04-17 09:34:00,105.305,105.31,105.29,105.305,357499997.0
2007-04-17 09:35:00,105.3,105.31,105.3,105.3,80900000.0
2007-04-17 09:36:00,105.3,105.31,105.3,105.31,32000000.0
2007-04-17 09:37:00,105.305,105.31,105.26,105.26,403000003.0
2007-04-17 09:38:00,105.26,105.285,105.25,105.275,514200001.0
2007-04-17 09:39:00,105.28,105.28,105.26,105.26,183999998.0
2007-04-17 09:40:00,105.29,105.29,105.25,105.25,15600000.0
2007-04-17 09:41:00,105.235,105.29,105.235,105.25,162000001.0
2007-04-17 09:42:00,105.27,105.27,105.24,105.26,14000000.0
2007-04-17 09:43:00,105.24,105.27,105.24,105.27,46400000.0
2007-04-17 09:44:00,105.27,105.29,105.24,105.29,74700000.0
2007-04-17 09:45:00,105.28,105.31,105.25,105.29,518800001.0
2007-04-17 09:46:00,105.29,105.29,105.27,105.29,325600001.0
2007-04-17 09:47:00,105.29,105.3,105.25,105.29,306200001.0
2007-04-17 09:48:00,105.29,105.3,105.28,105.28,157000000.0
2007-04-17 09:49:00,105.285,105.31,105.26,105.31,101000000.0
2007-04-17 09:50:00,105.32,105.33,105.305,105.33,77300000.0
2007-04-17 09:51:00,105.33,105.34,105.315,105.32,270399995.0
2007-04-17 09:52:00,105.33,105.39,105.33,105.355,380100001.0
2007-04-17 09:53:00,105.37,105.37,105.335,105.35,637299995.0
2007-04-17 09:54:00,105.37,105.37,105.35,105.37,257800002.0
2007-04-17 09:55:00,105.36,105.38,105.36,105.37,388000000.0
2007-04-17 09:56:00,105.365,105.39,105.36,105.36,532999998.0
2007-04-17 09:57:00,105.36,105.36,105.34,105.35,210599997.0
2007-04-17 09:58:00,105.36,105.36,105.35,105.35,382999999.0
2007-04-17 09:59:00,105.36,105.36,105.33,105.33,125899999.0
2007-04-17 10:00:00,105.34,105.35,105.33,105.34,455000000.0
2007-04-17 10:01:00,105.33,105.34,105.32,105.32,301500000.0
2007-04-17 10:02:00,105.33,105.335,105.325,105.335,113100000.0
2007-04-17 10:03:00,105.34,105.34,105.32,105.32,409099999.0
2007-04-17 10:04:00,105.32,105.32,105.31,105.32,238599998.0
2007-04-17 10:05:00,105.32,105.33,105.31,105.31,100500000.0
2007-04-17 10:06:00,105.31,105.34,105.31,105.34,389500000.0
2007-04-17 10:07:00,105.34,105.34,105.32,105.34,388600000.0
2007-04-17 10:08:00,105.33,105.34,105.29,105.3,423499999.0
2007-04-17 10:09:00,105.29,105.3,105.245,105.26,407000000.0
2007-04-17 10:10:00,105.25,105.25,105.23,105.23,351899994.0
2007-04-17 10:11:00,105.24,105.25,105.22,105.22,369199998.0
2007-04-17 10:12:00,105.22,105.25,105.2,105.21,176800001.0
2007-04-17 10:13:00,105.22,105.22,105.18,105.21,306099999.0
2007-04-17 10:14:00,105.21,105.25,105.21,105.25,101700000.0
2007-04-17 10:15:00,105.24,105.26,105.21,105.21,373600000.0
2007-04-17 10:16:00,105.21,105.21,105.195,105.21,500600000.0
2007-04-17 10:17:00,105.21,105.21,105.2,105.205,244500000.0
2007-04-17 10:18:00,105.21,105.21,105.21,105.21,58200000.0
2007-04-17 10:19:00,105.21,105.21,105.17,105.17,444100000.0
2007-04-17 10:20:00,105.19,105.21,105.175,105.21,483800000.0
2007-04-17 10:21:00,105.21,105.23,105.21,105.23,254200000.0
2007-04-17 10:22:00,105.22,105.24,105.21,105.22,595099995.0
2007-04-17 10:23:00,105.21,105.22,105.2,105.2,369399999.0
2007-04-17 10:24:00,105.2,105.21,105.2,105.2,222000000.0
2007-04-17 10:25:00,105.2,105.2,105.2,105.2,134600000.0
2007-04-17 10:26:00,105.19,105.21,105.19,105.21,146399999.0
2007-04-17 10:27:00,105.21,105.23,105.2,105.23,251999998.0
2007-04-17 10:28:00,105.22,105.22,105.2,105.22,267500000.0
2007-04-17 10:29:00,105.21,105.21,105.21,105.21,19899999.0
2007-04-17 10:30:00,105.21,105.27,105.205,105.26,356699985.0
2007-04-17 10:31:00,105.26,105.26,105.22,105.25,122500000.0
2007-04-17 10:32:00,105.24,105.25,105.195,105.205,114300000.0
2007-04-17 10:33:00,105.24,105.25,105.185,105.21,197700001.0
2007-04-17 10:34:00,105.22,105.24,105.18,105.24,103799999.0
2007-04-17 10:35:00,105.23,105.27,105.23,105.265,242999997.0
2007-04-17 10:36:00,105.27,105.28,105.26,105.28,221000002.0
2007-04-17 10:37:00,105.28,105.28,105.25,105.26,113400000.0
2007-04-17 10:38:00,105.27,105.3,105.26,105.28,203299998.0
2007-04-17 10:39:00,105.28,105.31,105.28,105.28,178199997.0
2007-04-17 10:40:00,105.265,105.31,105.265,105.3,138600000.0
2007-04-17 10:41:00,105.3,105.31,105.27,105.27,83300000.0
2007-04-17 10:42:00,105.27,105.3,105.255,105.27,383499996.0
2007-04-17 10:43:00,105.255,105.29,105.255,105.26,288700001.0
2007-04-17 10:44:00,105.26,105.26,105.19,105.21,431700000.0
2007-04-17 10:45:00,105.21,105.23,105.15,105.15,457700003.0
2007-04-17 10:46:00,105.16,105.16,105.135,105.15,426100001.0
2007-04-17 10:47:00,105.15,105.16,105.11,105.14,591200000.0
2007-04-17 10:48:00,105.14,105.14,105.12,105.13,410499999.0
2007-04-17 10:49:00,105.13,105.15,105.12,105.15,382899998.0
2007-04-17 10:50:00,105.15,105.17,105.12,105.15,482800003.0
2007-04-17 10:51:00,105.15,105.17,105.15,105.155,207600002.0
2007-04-17 10:52:00,105.17,105.17,105.15,105.16,166300001.0
2007-04-17 10:53:00,105.16,105.18,105.14,105.15,174400001.0
2007-04-17 10:54:00,105.16,105.2,105.14,105.17,430800004.0
2007-04-17 10:55:00,105.17,105.18,105.15,105.15,185700003.0
2007-04-17 10:56:00,105.15,105.16,105.14,105.16,239500000.0
2007-04-17 10:57:00,105.16,105.16,105.16,105.16,85500000.0
2007-04-17 10:58:00,105.16,105.17,105.14,105.17,197200001.0
2007-04-17 10:59:00,105.18,105.18,105.16,105.16,95000000.0
2007-04-17 11:00:00,105.17,105.17,105.13,105.13,254100000.0
2007-04-17 11:01:00,105.13,105.14,105.12,105.14,91400000.0
2007-04-17 11:02:00,105.13,105.13,105.09,105.11,208400003.0
2007-04-17 11:03:00,105.11,105.12,105.09,105.11,329200005.0
2007-04-17 11:04:00,105.11,105.12,105.09,105.105,306600000.0
2007-04-17 11:05:00,105.11,105.17,105.11,105.17,206399998.0
2007-04-17 11:06:00,105.17,105.19,105.16,105.17,273000000.0
2007-04-17 11:07:00,105.18,105.18,105.15,105.15,267599996.0
2007-04-17 11:08:00,105.16,105.16,105.14,105.14,227999996.0
2007-04-17 11:09:00,105.16,105.17,105.135,105.16,272900000.0
2007-04-17 11:10:00,105.17,105.17,105.13,105.13,270099998.0
2007-04-17 11:11:00,105.14,105.16,105.125,105.15,114400000.0
2007-04-17 11:12:00,105.17,105.2,105.16,105.19,115900000.0
2007-04-17 11:13:00,105.18,105.2,105.18,105.19,233500004.0
2007-04-17 11:14:00,105.2,105.22,105.195,105.21,115499999.0
2007-04-17 11:15:00,105.2,105.21,105.195,105.21,154700002.0
2007-04-17 11:16:00,105.2,105.23,105.19,105.22,323100000.0
2007-04-17 11:17:00,105.22,105.23,105.195,105.21,259399999.0
2007-04-17 11:18:00,105.21,105.22,105.205,105.22,302600000.0
2007-04-17 11:19:00,105.21,105.22,105.18,105.18,161900002.0
2007-04-17 11:20:00,105.19,105.22,105.17,105.22,341700001.0
2007-04-17 11:21:00,105.21,105.22,105.2,105.21,375500003.0
2007-04-17 11:22:00,105.205,105.22,105.2,105.21,250400004.0
2007-04-17 11:23:00,105.2,105.2,105.16,105.19,190700003.0
2007-04-17 11:24:00,105.19,105.21,105.17,105.21,98200002.0
2007-04-17 11:25:00,105.21,105.21,105.21,105.21,24600000.0
2007-04-17 11:26:00,105.21,105.23,105.21,105.21,127899999.0
2007-04-17 11:27:00,105.235,105.25,105.22,105.23,271399996.0
2007-04-17 11:28:00,105.23,105.24,105.21,105.22,123099998.0
2007-04-17 11:29:00,105.24,105.24,105.21,105.22,104000000.0
2007-04-17 11:30:00,105.23,105.23,105.22,105.23,19200000.0
2007-04-17 11:31:00,105.22,105.23,105.19,105.2,260899999.0
2007-04-17 11:32:00,105.21,105.22,105.2,105.22,171099999.0
2007-04-17 11:33:00,105.22,105.23,105.21,105.23,220499998.0
2007-04-17 11:34:00,105.23,105.23,105.21,105.22,77899999.0
2007-04-17 11:35:00,105.23,105.23,105.22,105.23,90499999.0
2007-04-17 11:36:00,105.23,105.24,105.22,105.22,132200000.0
2007-04-17 11:37:00,105.22,105.23,105.21,105.23,164599999.0
2007-04-17 11:38:00,105.24,105.25,105.21,105.24,260299997.0
2007-04-17 11:39:00,105.24,105.25,105.24,105.24,69499999.0
2007-04-17 11:40:00,105.24,105.24,105.21,105.22,265599995.0
2007-04-17 11:41:00,105.24,105.24,105.21,105.21,125099999.0
2007-04-17 11:42:00,105.21,105.225,105.21,105.21,375700001.0
2007-04-17 11:43:00,105.225,105.25,105.22,105.24,131600004.0
2007-04-17 11:44:00,105.24,105.24,105.225,105.23,36700000.0
2007-04-17 11:45:00,105.24,105.27,105.24,105.26,267900001.0
2007-04-17 11:46:00,105.28,105.315,105.26,105.3,295600000.0
2007-04-17 11:47:00,105.32,105.33,105.32,105.32,125400001.0
2007-04-17 11:48:00,105.33,105.33,105.32,105.33,43500000.0
2007-04-17 11:49:00,105.32,105.33,105.31,105.31,139900000.0
2007-04-17 11:50:00,105.31,105.315,105.3,105.3,237500007.0
2007-04-17 11:51:00,105.3,105.31,105.28,105.295,246700005.0
2007-04-17 11:52:00,105.3,105.3,105.28,105.3,184900003.0
2007-04-17 11:53:00,105.295,105.31,105.29,105.31,221899999.0
2007-04-17 11:54:00,105.3,105.385,105.295,105.36,305600000.0
2007-04-17 11:55:00,105.36,105.36,105.34,105.35,82499999.0
2007-04-17 11:56:00,105.35,105.36,105.33,105.35,148300000.0
2007-04-17 11:57:00,105.35,105.39,105.35,105.38,212800000.0
2007-04-17 11:58:00,105.38,105.39,105.38,105.39,84800000.0
2007-04-17 11:59:00,105.38,105.38,105.36,105.36,68700000.0
2007-04-17 12:00:00,105.37,105.37,105.35,105.36,121800001.0
2007-04-17 12:01:00,105.35,105.36,105.33,105.34,193500002.0
2007-04-17 12:02:00,105.35,105.36,105.33,105.36,272800001.0
2007-04-17 12:03:00,105.35,105.36,105.34,105.34,80000001.0
2007-04-17 12:04:00,105.345,105.42,105.345,105.405,226300000.0
2007-04-17 12:05:00,105.41,105.41,105.39,105.4,87000000.0
2007-04-17 12:06:00,105.4,105.41,105.37,105.37,441099998.0
2007-04-17 12:07:00,105.38,105.4,105.38,105.39,114500000.0
2007-04-17 12:08:00,105.4,105.4,105.4,105.4,7200000.0
2007-04-17 12:09:00,105.4,105.4,105.375,105.395,123400001.0
2007-04-17 12:10:00,105.41,105.45,105.4,105.43,251400001.0
2007-04-17 12:11:00,105.43,105.46,105.43,105.45,249899999.0
2007-04-17 12:12:00,105.45,105.49,105.45,105.455,403699998.0
2007-04-17 12:13:00,105.46,105.47,105.445,105.46,174200000.0
2007-04-17 12:14:00,105.46,105.51,105.46,105.47,609399996.0
2007-04-17 12:15:00,105.47,105.48,105.46,105.48,557400000.0
2007-04-17 12:16:00,105.48,105.48,105.46,105.47,271700000.0
2007-04-17 12:17:00,105.48,105.48,105.47,105.47,358300000.0
2007-04-17 12:18:00,105.46,105.49,105.455,105.46,521799999.0
2007-04-17 12:19:00,105.46,105.47,105.46,105.47,412800000.0
2007-04-17 12:20:00,105.47,105.48,105.44,105.47,467100000.0
2007-04-17 12:21:00,105.47,105.48,105.44,105.46,321200001.0
2007-04-17 12:22:00,105.47,105.48,105.465,105.48,148500001.0
2007-04-17 12:23:00,105.47,105.48,105.465,105.48,200999997.0
2007-04-17 12:24:00,105.48,105.49,105.465,105.49,91600000.0
2007-04-17 12:25:00,105.49,105.49,105.47,105.47,30400000.0
2007-04-17 12:26:00,105.47,105.47,105.45,105.46,246400000.0
2007-04-17 12:27:00,105.46,105.47,105.44,105.45,397700001.0
2007-04-17 12:28:00,105.45,105.47,105.44,105.47,345200000.0
2007-04-17 12:29:00,105.48,105.49,105.46,105.47,560200000.0
2007-04-17 12:30:00,105.48,105.48,105.44,105.47,305700000.0
2007-04-17 12:31:00,105.47,105.49,105.465,105.48,270100003.0
2007-04-17 12:32:00,105.48,105.5,105.47,105.49,195600000.0
2007-04-17 12:33:00,105.5,105.51,105.485,105.5,147300000.0
2007-04-17 12:34:00,105.49,105.51,105.47,105.49,137300000.0
2007-04-17 12:35:00,105.49,105.5,105.47,105.48,193500000.0
2007-04-17 12:36:00,105.49,105.49,105.41,105.42,249599999.0
2007-04-17 12:37:00,105.43,105.45,105.405,105.44,473700002.0
2007-04-17 12:38:00,105.45,105.45,105.42,105.44,262400000.0
2007-04-17 12:39:00,105.44,105.47,105.44,105.47,58500000.0
2007-04-17 12:40:00,105.38,105.47,105.38,105.45,299100000.0
2007-04-17 12:41:00,105.45,105.47,105.375,105.47,255900000.0
2007-04-17 12:42:00,105.39,105.48,105.39,105.46,98200000.0
2007-04-17 12:43:00,105.46,105.46,105.43,105.45,134199999.0
2007-04-17 12:44:00,105.45,105.47,105.44,105.44,112100000.0
2007-04-17 12:45:00,105.45,105.45,105.45,105.45,4800000.0
2007-04-17 12:46:00,105.46,105.48,105.44,105.48,126700000.0
2007-04-17 12:47:00,105.51,105.52,105.48,105.51,332000001.0
2007-04-17 12:48:00,105.52,105.52,105.495,105.51,83200000.0
2007-04-17 12:49:00,105.51,105.52,105.49,105.495,149900002.0
2007-04-17 12:50:00,105.495,105.51,105.49,105.505,276400001.0
2007-04-17 12:51:00,105.495,105.51,105.495,105.5,50400000.0
2007-04-17 12:52:00,105.5,105.5,105.485,105.5,46400000.0
2007-04-17 12:53:00,105.5,105.5,105.485,105.485,72800000.0
2007-04-17 12:54:00,105.485,105.51,105.485,105.5,129900001.0
2007-04-17 12:55:00,105.5,105.51,105.48,105.5,233700002.0
2007-04-17 12:56:00,105.485,105.49,105.465,105.48,191300000.0
2007-04-17 12:57:00,105.48,105.51,105.465,105.48,291400002.0
2007-04-17 12:58:00,105.49,105.49,105.48,105.48,229900001.0
2007-04-17 12:59:00,105.5,105.55,105.49,105.545,395500003.0
2007-04-17 13:00:00,105.545,105.55,105.52,105.53,107000000.0
2007-04-17 13:01:00,105.52,105.57,105.52,105.545,406900003.0
2007-04-17 13:02:00,105.56,105.56,105.545,105.545,112500000.0
2007-04-17 13:03:00,105.55,105.57,105.53,105.56,214800003.0
2007-04-17 13:04:00,105.55,105.57,105.54,105.54,142400000.0
2007-04-17 13:05:00,105.54,105.54,105.53,105.535,111500000.0
2007-04-17 13:06:00,105.54,105.54,105.47,105.49,205500000.0
2007-04-17 13:07:00,105.49,105.49,105.455,105.47,283199999.0
2007-04-17 13:08:00,105.47,105.49,105.47,105.48,201700001.0
2007-04-17 13:09:00,105.48,105.49,105.48,105.49,25300000.0
2007-04-17 13:10:00,105.48,105.48,105.44,105.47,441699998.0
2007-04-17 13:11:00,105.46,105.47,105.445,105.47,195199998.0
2007-04-17 13:12:00,105.46,105.46,105.425,105.43,184300000.0
2007-04-17 13:13:00,105.42,105.44,105.415,105.42,193199997.0
2007-04-17 13:14:00,105.42,105.43,105.39,105.4,239300003.0
2007-04-17 13:15:00,105.4,105.41,105.39,105.39,183600002.0
2007-04-17 13:16:00,105.39,105.41,105.38,105.39,205899998.0
2007-04-17 13:17:00,105.38,105.38,105.36,105.38,548499994.0
2007-04-17 13:18:00,105.38,105.39,105.37,105.38,142500001.0
2007-04-17 13:19:00,105.38,105.38,105.37,105.37,172300000.0
2007-04-17 13:20:00,105.37,105.39,105.37,105.39,220799999.0
2007-04-17 13:21:00,105.39,105.39,105.39,105.39,8000000.0
2007-04-17 13:22:00,105.38,105.4,105.38,105.4,82000000.0
2007-04-17 13:23:00,105.4,105.43,105.4,105.42,147700000.0
2007-04-17 13:24:00,105.42,105.42,105.405,105.405,227200000.0
2007-04-17 13:25:00,105.405,105.43,105.4,105.43,502400001.0
2007-04-17 13:26:00,105.43,105.44,105.41,105.43,265700002.0
2007-04-17 13:27:00,105.44,105.44,105.42,105.44,28800000.0
2007-04-17 13:28:00,105.425,105.435,105.425,105.435,49500000.0
2007-04-17 13:29:00,105.44,105.45,105.43,105.43,50300001.0
2007-04-17 13:30:00,105.43,105.45,105.42,105.42,193800002.0
2007-04-17 13:31:00,105.44,105.44,105.4,105.41,67900000.0
2007-04-17 13:32:00,105.42,105.44,105.42,105.42,74200000.0
2007-04-17 13:33:00,105.43,105.445,105.415,105.44,157200000.0
2007-04-17 13:34:00,105.445,105.45,105.44,105.45,41100000.0
2007-04-17 13:35:00,105.43,105.44,105.43,105.44,142200000.0
2007-04-17 13:36:00,105.445,105.46,105.435,105.46,142200000.0
2007-04-17 13:37:00,105.46,105.46,105.42,105.46,58000000.0
2007-04-17 13:38:00,105.42,105.46,105.395,105.415,301600002.0
2007-04-17 13:39:00,105.42,105.42,105.375,105.415,219200000.0
2007-04-17 13:40:00,105.43,105.43,105.39,105.395,330400001.0
2007-04-17 13:41:00,105.42,105.43,105.41,105.43,169500000.0
2007-04-17 13:42:00,105.44,105.45,105.41,105.41,436800003.0
2007-04-17 13:43:00,105.41,105.42,105.395,105.4,208500001.0
2007-04-17 13:44:00,105.41,105.42,105.41,105.415,64200001.0
2007-04-17 13:45:00,105.42,105.42,105.39,105.4,138799999.0
2007-04-17 13:46:00,105.4,105.41,105.39,105.41,613699991.0
2007-04-17 13:47:00,105.41,105.41,105.39,105.4,277199998.0
2007-04-17 13:48:00,105.41,105.41,105.39,105.41,104399999.0
2007-04-17 13:49:00,105.4,105.44,105.4,105.43,306000000.0
2007-04-17 13:50:00,105.44,105.45,105.43,105.44,148800000.0
2007-04-17 13:51:00,105.44,105.45,105.44,105.44,183000001.0
2007-04-17 13:52:00,105.44,105.46,105.425,105.46,193299999.0
2007-04-17 13:53:00,105.46,105.48,105.46,105.47,63500000.0
2007-04-17 13:54:00,105.48,105.48,105.44,105.475,228900002.0
2007-04-17 13:55:00,105.49,105.5,105.46,105.46,311399999.0
2007-04-17 13:56:00,105.47,105.5,105.46,105.485,247100000.0
2007-04-17 13:57:00,105.5,105.52,105.48,105.52,216799999.0
2007-04-17 13:58:00,105.53,105.53,105.5,105.5,41599999.0
2007-04-17 13:59:00,105.505,105.52,105.49,105.49,273400000.0
2007-04-17 14:00:00,105.49,105.51,105.48,105.48,81700000.0
2007-04-17 14:01:00,105.47,105.49,105.47,105.48,108999999.0
2007-04-17 14:02:00,105.475,105.5,105.47,105.5,184800001.0
2007-04-17 14:03:00,105.5,105.51,105.49,105.51,172900000.0
2007-04-17 14:04:00,105.52,105.52,105.47,105.47,304899999.0
2007-04-17 14:05:00,105.46,105.49,105.46,105.49,304600002.0
2007-04-17 14:06:00,105.49,105.5,105.48,105.5,50100000.0
2007-04-17 14:07:00,105.51,105.52,105.49,105.5,143400000.0
2007-04-17 14:08:00,105.51,105.52,105.49,105.49,90200000.0
2007-04-17 14:09:00,105.5,105.51,105.47,105.51,251899998.0
2007-04-17 14:10:00,105.51,105.53,105.495,105.515,169700001.0
2007-04-17 14:11:00,105.52,105.53,105.48,105.515,157800001.0
2007-04-17 14:12:00,105.515,105.53,105.505,105.515,232100000.0
2007-04-17 14:13:00,105.53,105.53,105.515,105.515,30400000.0
2007-04-17 14:14:00,105.515,105.52,105.515,105.52,17200000.0
2007-04-17 14:15:00,105.52,105.53,105.515,105.53,193100001.0
2007-04-17 14:16:00,105.53,105.53,105.52,105.52,65000000.0
2007-04-17 14:17:00,105.52,105.55,105.52,105.535,173999997.0
2007-04-17 14:18:00,105.535,105.54,105.49,105.5,483800000.0
2007-04-17 14:19:00,105.49,105.55,105.49,105.55,294300000.0
2007-04-17 14:20:00,105.57,105.57,105.54,105.54,192500001.0
2007-04-17 14:21:00,105.54,105.55,105.515,105.535,130800000.0
2007-04-17 14:22:00,105.535,105.56,105.535,105.54,106900000.0
2007-04-17 14:23:00,105.55,105.56,105.53,105.54,72900001.0
2007-04-17 14:24:00,105.54,105.55,105.49,105.54,538900003.0
2007-04-17 14:25:00,105.54,105.56,105.53,105.55,291500001.0
2007-04-17 14:26:00,105.55,105.56,105.51,105.52,475800000.0
2007-04-17 14:27:00,105.515,105.52,105.5,105.52,153800001.0
2007-04-17 14:28:00,105.52,105.52,105.42,105.47,173399999.0
2007-04-17 14:29:00,105.48,105.49,105.445,105.445,353899997.0
2007-04-17 14:30:00,105.4,105.43,105.36,105.4,309599995.0
2007-04-17 14:31:00,105.4,105.4,105.36,105.38,395199996.0
2007-04-17 14:32:00,105.37,105.45,105.37,105.44,426199999.0
2007-04-17 14:33:00,105.43,105.49,105.43,105.49,565900001.0
2007-04-17 14:34:00,105.47,105.51,105.47,105.47,684499997.0
2007-04-17 14:35:00,105.48,105.52,105.47,105.505,612300000.0
2007-04-17 14:36:00,105.52,105.53,105.48,105.49,249300001.0
2007-04-17 14:37:00,105.49,105.53,105.48,105.51,348900001.0
2007-04-17 14:38:00,105.51,105.53,105.5,105.51,195500001.0
2007-04-17 14:39:00,105.51,105.52,105.49,105.52,277500000.0
2007-04-17 14:40:00,105.51,105.59,105.48,105.59,533700001.0
2007-04-17 14:41:00,105.6,105.61,105.57,105.59,557100000.0
2007-04-17 14:42:00,105.59,105.62,105.575,105.6,504600001.0
2007-04-17 14:43:00,105.6,105.635,105.57,105.59,657099999.0
2007-04-17 14:44:00,105.585,105.61,105.57,105.57,716399999.0
2007-04-17 14:45:00,105.57,105.58,105.55,105.555,590599995.0
2007-04-17 14:46:00,105.57,105.63,105.54,105.6,345400000.0
2007-04-17 14:47:00,105.61,105.61,105.57,105.57,437199999.0
2007-04-17 14:48:00,105.58,105.6,105.57,105.58,348500003.0
2007-04-17 14:49:00,105.57,105.62,105.56,105.62,515100003.0
2007-04-17 14:50:00,105.61,105.625,105.56,105.56,356800001.0
2007-04-17 14:51:00,105.57,105.57,105.48,105.54,505700001.0
2007-04-17 14:52:00,105.54,105.55,105.515,105.55,299300001.0
2007-04-17 14:53:00,105.55,105.55,105.5,105.51,316000000.0
2007-04-17 14:54:00,105.51,105.53,105.5,105.53,219200000.0
2007-04-17 14:55:00,105.53,105.54,105.51,105.53,409900001.0
2007-04-17 14:56:00,105.53,105.54,105.5,105.525,420499991.0
2007-04-17 14:57:00,105.51,105.54,105.5,105.53,421599998.0
2007-04-17 14:58:00,105.53,105.55,105.52,105.55,254199997.0
2007-04-17 14:59:00,105.54,105.55,105.47,105.48,309200000.0
2007-04-17 15:00:00,105.48,105.51,105.47,105.505,382200006.0
2007-04-17 15:01:00,105.51,105.53,105.5,105.52,262999999.0
2007-04-17 15:02:00,105.51,105.52,105.49,105.495,105400000.0
2007-04-17 15:03:00,105.495,105.53,105.49,105.52,118999999.0
2007-04-17 15:04:00,105.53,105.55,105.51,105.55,132900000.0
2007-04-17 15:05:00,105.54,105.56,105.52,105.52,525600001.0
2007-04-17 15:06:00,105.53,105.53,105.52,105.53,190400000.0
2007-04-17 15:07:00,105.53,105.55,105.53,105.545,174900002.0
2007-04-17 15:08:00,105.54,105.56,105.53,105.53,489800011.0
2007-04-17 15:09:00,105.525,105.6,105.525,105.54,512800007.0
2007-04-17 15:10:00,105.54,105.54,105.51,105.51,278999996.0
2007-04-17 15:11:00,105.52,105.52,105.49,105.51,490199996.0
2007-04-17 15:12:00,105.51,105.55,105.49,105.52,564900004.0
2007-04-17 15:13:00,105.53,105.53,105.48,105.495,364899996.0
2007-04-17 15:14:00,105.49,105.51,105.48,105.48,102399999.0
2007-04-17 15:15:00,105.47,105.5,105.45,105.49,278700000.0
2007-04-17 15:16:00,105.48,105.5,105.425,105.47,661400005.0
2007-04-17 15:17:00,105.46,105.48,105.46,105.48,303699999.0
2007-04-17 15:18:00,105.47,105.48,105.455,105.47,610899996.0
2007-04-17 15:19:00,105.48,105.5,105.47,105.49,470600000.0
2007-04-17 15:20:00,105.485,105.485,105.41,105.41,238699999.0
2007-04-17 15:21:00,105.395,105.44,105.395,105.42,353800000.0
2007-04-17 15:22:00,105.42,105.47,105.4,105.47,555000000.0
2007-04-17 15:23:00,105.48,105.49,105.47,105.47,298300000.0
2007-04-17 15:24:00,105.47,105.5,105.46,105.49,729100000.0
2007-04-17 15:25:00,105.49,105.5,105.47,105.48,745700000.0
2007-04-17 15:26:00,105.47,105.49,105.47,105.48,105000000.0
2007-04-17 15:27:00,105.48,105.51,105.48,105.5,133900000.0
2007-04-17 15:28:00,105.49,105.5,105.48,105.5,830900001.0
2007-04-17 15:29:00,105.49,105.495,105.47,105.47,464899999.0
2007-04-17 15:30:00,105.475,105.5,105.47,105.49,533599996.0
2007-04-17 15:31:00,105.49,105.5,105.46,105.46,215400002.0
2007-04-17 15:32:00,105.46,105.5,105.46,105.47,704599998.0
2007-04-17 15:33:00,105.47,105.48,105.45,105.47,226500002.0
2007-04-17 15:34:00,105.47,105.48,105.45,105.46,333200000.0
2007-04-17 15:35:00,105.46,105.47,105.445,105.46,364999998.0
2007-04-17 15:36:00,105.46,105.49,105.46,105.48,207000003.0
2007-04-17 15:37:00,105.48,105.51,105.455,105.465,170299999.0
2007-04-17 15:38:00,105.46,105.49,105.435,105.485,682999999.0
2007-04-17 15:39:00,105.49,105.51,105.46,105.47,560599999.0
2007-04-17 15:40:00,105.465,105.475,105.45,105.475,335000002.0
2007-04-17 15:41:00,105.48,105.51,105.475,105.5,635500003.0
2007-04-17 15:42:00,105.51,105.51,105.475,105.475,299400003.0
2007-04-17 15:43:00,105.475,105.48,105.45,105.47,612000001.0
2007-04-17 15:44:00,105.47,105.47,105.44,105.45,218900003.0
2007-04-17 15:45:00,105.47,105.47,105.44,105.47,329600002.0
2007-04-17 15:46:00,105.46,105.48,105.45,105.46,378900000.0
2007-04-17 15:47:00,105.46,105.48,105.45,105.48,342999999.0
2007-04-17 15:48:00,105.47,105.47,105.44,105.44,393700000.0
2007-04-17 15:49:00,105.44,105.45,105.4,105.44,618900002.0
2007-04-17 15:50:00,105.44,105.45,105.41,105.44,602200000.0
2007-04-17 15:51:00,105.44,105.44,105.41,105.42,317200002.0
2007-04-17 15:52:00,105.415,105.42,105.39,105.39,462700000.0
2007-04-17 15:53:00,105.4,105.42,105.39,105.42,442499999.0
2007-04-17 15:54:00,105.41,105.42,105.4,105.415,551800001.0
2007-04-17 15:55:00,105.42,105.45,105.41,105.425,512099996.0
2007-04-17 15:56:00,105.43,105.47,105.43,105.47,619399997.0
2007-04-17 15:57:00,105.425,105.47,105.425,105.45,153999999.0
2007-04-17 15:58:00,105.45,105.46,105.41,105.41,372099999.0
2007-04-17 15:59:00,105.41,105.43,105.41,105.42,224099999.0
2007-04-17 16:00:00,105.41,105.44,105.4,105.42,352700001.0
2007-04-17 16:01:00,105.42,105.425,105.41,105.42,268599997.0
2007-04-17 16:02:00,105.41,105.42,105.4,105.4,242900000.0
2007-04-17 16:03:00,105.4,105.42,105.4,105.42,93800000.0
2007-04-17 16:04:00,105.42,105.43,105.41,105.43,535400001.0
2007-04-17 16:05:00,105.44,105.46,105.42,105.45,331400001.0
2007-04-17 16:06:00,105.45,105.47,105.44,105.45,260899996.0
2007-04-17 16:07:00,105.45,105.47,105.45,105.47,199700001.0
2007-04-17 16:08:00,105.46,105.49,105.46,105.47,707099998.0
2007-04-17 16:09:00,105.47,105.5,105.46,105.49,714100000.0
2007-04-17 16:10:00,105.49,105.51,105.48,105.48,633700000.0
2007-04-17 16:11:00,105.48,105.52,105.47,105.51,600399998.0
2007-04-17 16:12:00,105.51,105.52,105.49,105.5,210500000.0
2007-04-17 16:13:00,105.5,105.52,105.49,105.52,444700000.0
2007-04-17 16:14:00,105.53,105.53,105.49,105.49,323100002.0
2007-04-17 16:15:00,105.5,105.54,105.49,105.515,444500002.0
2007-04-17 16:16:00,105.52,105.53,105.495,105.5,515000004.0
2007-04-17 16:17:00,105.505,105.54,105.505,105.53,244499999.0
2007-04-17 16:18:00,105.54,105.56,105.485,105.55,376099997.0
2007-04-17 16:19:00,105.535,105.55,105.52,105.54,337900000.0
2007-04-17 16:20:00,105.53,105.54,105.485,105.52,671999999.0
2007-04-17 16:21:00,105.52,105.52,105.49,105.495,314600000.0
2007-04-17 16:22:00,105.5,105.53,105.485,105.5,397300000.0
2007-04-17 16:23:00,105.5,105.5,105.465,105.465,143400001.0
2007-04-17 16:24:00,105.46,105.5,105.46,105.48,129599999.0
2007-04-17 16:25:00,105.48,105.49,105.46,105.49,315800000.0
2007-04-17 16:26:00,105.49,105.5,105.49,105.49,44000000.0
2007-04-17 16:27:00,105.49,105.5,105.47,105.48,105200000.0
2007-04-17 16:28:00,105.47,105.48,105.465,105.48,114900001.0
2007-04-17 16:29:00,105.47,105.48,105.45,105.45,176000000.0
2007-04-17 16:30:00,105.45,105.46,105.45,105.45,310200000.0
2007-04-17 16:31:00,105.45,105.46,105.445,105.46,151600000.0
2007-04-17 16:32:00,105.47,105.48,105.46,105.47,222800000.0
2007-04-17 16:33:00,105.47,105.49,105.46,105.48,192400000.0
2007-04-17 16:34:00,105.49,105.5,105.49,105.5,46400000.0
2007-04-17 16:35:00,105.5,105.54,105.47,105.52,517300001.0
2007-04-17 16:36:00,105.52,105.55,105.51,105.525,196900000.0
2007-04-17 16:37:00,105.53,105.54,105.52,105.53,404499995.0
2007-04-17 16:38:00,105.53,105.54,105.52,105.53,171699999.0
2007-04-17 16:39:00,105.52,105.53,105.51,105.52,420600005.0
2007-04-17 16:40:00,105.52,105.53,105.51,105.53,193400000.0
2007-04-17 16:41:00,105.53,105.53,105.485,105.52,192299998.0
2007-04-17 16:42:00,105.51,105.52,105.49,105.49,262100000.0
2007-04-17 16:43:00,105.49,105.51,105.49,105.51,228000002.0
2007-04-17 16:44:00,105.51,105.52,105.5,105.52,78600001.0
2007-04-17 16:45:00,105.51,105.53,105.51,105.53,232099999.0
2007-04-17 16:46:00,105.53,105.54,105.52,105.52,457699999.0
2007-04-17 16:47:00,105.54,105.59,105.535,105.58,601999997.0
2007-04-17 16:48:00,105.58,105.62,105.57,105.61,355899997.0
2007-04-17 16:49:00,105.595,105.63,105.595,105.63,291699999.0
2007-04-17 16:50:00,105.63,105.63,105.61,105.62,1056199997.0
2007-04-17 16:51:00,105.62,105.625,105.61,105.62,404300001.0
2007-04-17 16:52:00,105.615,105.64,105.61,105.63,771900000.0
2007-04-17 16:53:00,105.63,105.66,105.63,105.65,269600001.0
2007-04-17 16:54:00,105.65,105.66,105.63,105.65,252000000.0
2007-04-17 16:55:00,105.645,105.66,105.61,105.61,444000002.0
2007-04-17 16:56:00,105.61,105.62,105.58,105.59,498399999.0
2007-04-17 16:57:00,105.59,105.61,105.57,105.57,235300000.0
2007-04-17 16:58:00,105.57,105.61,105.565,105.61,357299998.0
2007-04-17 16:59:00,105.61,105.63,105.6,105.62,379600000.0
2007-04-17 17:00:00,105.62,105.62,105.58,105.59,480399998.0
2007-04-17 17:01:00,105.59,105.63,105.57,105.6,773499999.0
2007-04-17 17:02:00,105.6,105.61,105.6,105.61,544900001.0
2007-04-17 17:03:00,105.61,105.63,105.58,105.625,657100000.0
2007-04-17 17:04:00,105.62,105.65,105.61,105.65,376800001.0
2007-04-17 17:05:00,105.65,105.65,105.61,105.61,212100000.0
2007-04-17 17:06:00,105.61,105.61,105.59,105.59,238400000.0
2007-04-17 17:07:00,105.59,105.6,105.55,105.6,330900000.0
2007-04-17 17:08:00,105.61,105.62,105.58,105.59,865000002.0
2007-04-17 17:09:00,105.585,105.585,105.57,105.58,226600000.0
2007-04-17 17:10:00,105.58,105.58,105.56,105.57,26000000.0
2007-04-17 17:11:00,105.56,105.57,105.55,105.56,305200000.0
2007-04-17 17:12:00,105.56,105.57,105.55,105.55,163300000.0
2007-04-17 17:13:00,105.56,105.56,105.54,105.56,371100002.0
2007-04-17 17:14:00,105.56,105.56,105.525,105.54,536699997.0
2007-04-17 17:15:00,105.54,105.55,105.525,105.55,131000000.0
2007-04-17 17:16:00,105.55,105.55,105.53,105.54,213799999.0
2007-04-17 17:17:00,105.535,105.55,105.515,105.54,456899999.0
2007-04-17 17:18:00,105.53,105.54,105.53,105.54,140400000.0
2007-04-17 17:19:00,105.54,105.55,105.535,105.55,235400000.0
2007-04-17 17:20:00,105.55,105.57,105.54,105.54,276100003.0
2007-04-17 17:21:00,105.54,105.54,105.52,105.525,177500001.0
2007-04-17 17:22:00,105.52,105.54,105.51,105.51,251200000.0
2007-04-17 17:23:00,105.52,105.52,105.515,105.52,67600000.0
2007-04-17 17:24:00,105.53,105.54,105.52,105.53,180500000.0
2007-04-17 17:25:00,105.53,105.53,105.5,105.5,184800000.0
2007-04-17 17:26:00,105.51,105.51,105.49,105.51,209100000.0
2007-04-17 17:27:00,105.5,105.52,105.5,105.51,57600000.0
2007-04-17 17:28:00,105.5,105.51,105.48,105.49,165200000.0
2007-04-17 17:29:00,105.49,105.5,105.46,105.5,139900000.0
2007-04-17 17:30:00,105.49,105.5,105.46,105.48,403400001.0
2007-04-17 17:31:00,105.48,105.49,105.45,105.49,170700000.0
2007-04-17 17:32:00,105.49,105.53,105.46,105.52,585599999.0
2007-04-17 17:33:00,105.53,105.53,105.49,105.52,598400008.0
2007-04-17 17:34:00,105.52,105.52,105.49,105.51,235800000.0
2007-04-17 17:35:00,105.51,105.51,105.465,105.465,339599999.0
2007-04-17 17:36:00,105.48,105.49,105.47,105.47,370600001.0
2007-04-17 17:37:00,105.47,105.49,105.46,105.48,546600002.0
2007-04-17 17:38:00,105.48,105.48,105.455,105.47,198599998.0
2007-04-17 17:39:00,105.48,105.48,105.45,105.45,437600000.0
2007-04-17 17:40:00,105.45,105.45,105.415,105.42,618399995.0
2007-04-17 17:41:00,105.43,105.44,105.355,105.36,620700005.0
2007-04-17 17:42:00,105.36,105.36,105.28,105.31,664999997.0
2007-04-17 17:43:00,105.31,105.33,105.305,105.32,428200001.0
2007-04-17 17:44:00,105.315,105.32,105.275,105.29,640599998.0
2007-04-17 17:45:00,105.285,105.3,105.27,105.3,372299996.0
2007-04-17 17:46:00,105.3,105.3,105.24,105.255,458199997.0
2007-04-17 17:47:00,105.255,105.26,105.25,105.25,207400001.0
2007-04-17 17:48:00,105.25,105.26,105.2,105.21,601500005.0
2007-04-17 17:49:00,105.21,105.26,105.19,105.26,517399996.0
2007-04-17 17:50:00,105.25,105.29,105.25,105.27,408299999.0
2007-04-17 17:51:00,105.27,105.29,105.26,105.29,332099998.0
2007-04-17 17:52:00,105.28,105.315,105.27,105.295,499700004.0
2007-04-17 17:53:00,105.295,105.295,105.27,105.27,452999999.0
2007-04-17 17:54:00,105.24,105.26,105.215,105.25,380100000.0
2007-04-17 17:55:00,105.25,105.28,105.24,105.28,510500001.0
2007-04-17 17:56:00,105.28,105.28,105.25,105.255,441200000.0
2007-04-17 17:57:00,105.26,105.31,105.255,105.29,344700005.0
2007-04-17 17:58:00,105.3,105.31,105.29,105.29,132899996.0
2007-04-17 17:59:00,105.29,105.33,105.28,105.33,366699994.0
2007-04-17 18:00:00,105.325,105.425,105.31,105.4,783600002.0
2007-04-17 18:01:00,105.41,105.41,105.38,105.39,367500002.0
2007-04-17 18:02:00,105.39,105.41,105.38,105.39,357599999.0
2007-04-17 18:03:00,105.39,105.39,105.345,105.36,484899993.0
2007-04-17 18:04:00,105.35,105.36,105.33,105.34,243099998.0
2007-04-17 18:05:00,105.335,105.335,105.32,105.32,336799998.0
2007-04-17 18:06:00,105.32,105.32,105.31,105.315,182500000.0
2007-04-17 18:07:00,105.315,105.315,105.26,105.28,392699996.0
2007-04-17 18:08:00,105.28,105.28,105.25,105.26,310999993.0
2007-04-17 18:09:00,105.26,105.265,105.25,105.25,152099998.0
2007-04-17 18:10:00,105.25,105.25,105.235,105.245,209700002.0
2007-04-17 18:11:00,105.25,105.29,105.24,105.285,510900002.0
2007-04-17 18:12:00,105.28,105.29,105.25,105.29,559999997.0
2007-04-17 18:13:00,105.29,105.31,105.28,105.29,309700002.0
2007-04-17 18:14:00,105.28,105.3,105.26,105.295,198500002.0
2007-04-17 18:15:00,105.29,105.295,105.27,105.27,295299997.0
2007-04-17 18:16:00,105.29,105.295,105.28,105.295,69500000.0
2007-04-17 18:17:00,105.3,105.3,105.28,105.3,229300002.0
2007-04-17 18:18:00,105.3,105.31,105.3,105.31,144600003.0
2007-04-17 18:19:00,105.33,105.36,105.32,105.35,538400004.0
2007-04-17 18:20:00,105.355,105.38,105.34,105.37,220200004.0
2007-04-17 18:21:00,105.37,105.38,105.37,105.37,252199998.0
2007-04-17 18:22:00,105.37,105.4,105.36,105.36,752299990.0
2007-04-17 18:23:00,105.36,105.365,105.3,105.31,359400000.0
2007-04-17 18:24:00,105.31,105.335,105.3,105.33,401899998.0
2007-04-17 18:25:00,105.33,105.36,105.33,105.36,230900001.0
2007-04-17 18:26:00,105.35,105.37,105.35,105.365,262700001.0
2007-04-17 18:27:00,105.355,105.36,105.33,105.34,441899994.0
2007-04-17 18:28:00,105.33,105.34,105.32,105.34,380699996.0
2007-04-17 18:29:00,105.34,105.34,105.33,105.33,259399994.0
2007-04-17 18:30:00,105.33,105.37,105.32,105.37,430599995.0
2007-04-17 18:31:00,105.37,105.37,105.32,105.325,360299998.0
2007-04-17 18:32:00,105.32,105.32,105.28,105.3,330300001.0
2007-04-17 18:33:00,105.3,105.3,105.27,105.28,153999998.0
2007-04-17 18:34:00,105.28,105.3,105.27,105.3,122099999.0
2007-04-17 18:35:00,105.29,105.35,105.29,105.35,478099998.0
2007-04-17 18:36:00,105.35,105.35,105.32,105.34,551199995.0
2007-04-17 18:37:00,105.34,105.35,105.33,105.33,222399993.0
2007-04-17 18:38:00,105.33,105.33,105.31,105.32,325399996.0
2007-04-17 18:39:00,105.32,105.32,105.29,105.29,118799997.0
2007-04-17 18:40:00,105.29,105.3,105.25,105.26,400699997.0
2007-04-17 18:41:00,105.26,105.275,105.24,105.25,379700002.0
2007-04-17 18:42:00,105.24,105.24,105.205,105.22,194500001.0
2007-04-17 18:43:00,105.22,105.26,105.22,105.26,306200002.0
2007-04-17 18:44:00,105.255,105.255,105.23,105.24,123999999.0
2007-04-17 18:45:00,105.24,105.24,105.22,105.23,222299998.0
2007-04-17 18:46:00,105.235,105.24,105.22,105.22,301999998.0
2007-04-17 18:47:00,105.22,105.23,105.21,105.23,310899997.0
2007-04-17 18:48:00,105.24,105.25,105.235,105.24,137799998.0
2007-04-17 18:49:00,105.245,105.26,105.245,105.255,116700000.0
2007-04-17 18:50:00,105.26,105.265,105.24,105.245,236399997.0
2007-04-17 18:51:00,105.245,105.25,105.24,105.245,106800000.0
2007-04-17 18:52:00,105.24,105.245,105.23,105.245,265699997.0
2007-04-17 18:53:00,105.24,105.255,105.23,105.23,115800001.0
2007-04-17 18:54:00,105.235,105.26,105.235,105.26,161000003.0
2007-04-17 18:55:00,105.26,105.27,105.26,105.265,272900007.0
2007-04-17 18:56:00,105.265,105.27,105.26,105.27,143700004.0
2007-04-17 18:57:00,105.27,105.29,105.27,105.29,268000000.0
2007-04-17 18:58:00,105.29,105.32,105.28,105.32,153700002.0
2007-04-17 18:59:00,105.32,105.34,105.32,105.33,227599998.0
2007-04-17 19:00:00,105.32,105.32,105.31,105.31,218399999.0
2007-04-17 19:01:00,105.31,105.31,105.31,105.31,27500000.0
2007-04-17 19:02:00,105.3,105.33,105.275,105.29,446200001.0
2007-04-17 19:03:00,105.29,105.31,105.285,105.29,229700001.0
2007-04-17 19:04:00,105.29,105.3,105.29,105.3,93099999.0
2007-04-17 19:06:00,105.3,105.31,105.3,105.31,144400000.0
2007-04-17 19:07:00,105.31,105.31,105.3,105.3,235900000.0
2007-04-17 19:08:00,105.3,105.3,105.285,105.29,303400001.0
2007-04-17 19:09:00,105.29,105.3,105.26,105.3,194399999.0
2007-04-17 19:10:00,105.29,105.3,105.29,105.3,240500000.0
2007-04-17 19:11:00,105.3,105.3,105.28,105.28,127400000.0
2007-04-17 19:12:00,105.29,105.29,105.275,105.29,18600000.0
2007-04-17 19:13:00,105.29,105.3,105.29,105.29,53700000.0
2007-04-17 19:14:00,105.3,105.3,105.265,105.28,289800000.0
2007-04-17 19:15:00,105.265,105.29,105.265,105.29,267599998.0
2007-04-17 19:16:00,105.29,105.29,105.29,105.29,25500000.0
2007-04-17 19:17:00,105.29,105.3,105.28,105.28,165400000.0
2007-04-17 19:18:00,105.29,105.29,105.28,105.28,4800000.0
2007-04-17 19:20:00,105.275,105.275,105.27,105.27,26300001.0
2007-04-17 19:21:00,105.28,105.28,105.25,105.28,193000002.0
2007-04-17 19:22:00,105.28,105.29,105.245,105.27,267400000.0
2007-04-17 19:23:00,105.27,105.27,105.27,105.27,78300001.0
2007-04-17 19:24:00,105.27,105.27,105.255,105.27,83600001.0
2007-04-17 19:25:00,105.26,105.26,105.26,105.26,91700003.0
2007-04-17 19:26:00,105.27,105.27,105.26,105.27,106200001.0
2007-04-17 19:27:00,105.27,105.27,105.26,105.27,132800001.0
2007-04-17 19:28:00,105.27,105.27,105.27,105.27,133000003.0
2007-04-17 19:29:00,105.27,105.28,105.26,105.27,100200001.0
2007-04-17 19:30:00,105.285,105.29,105.28,105.28,111899998.0
2007-04-17 19:31:00,105.27,105.27,105.255,105.27,238499998.0
2007-04-17 19:32:00,105.27,105.27,105.27,105.27,171399999.0
2007-04-17 19:33:00,105.27,105.28,105.27,105.27,136700002.0
2007-04-17 19:34:00,105.26,105.27,105.255,105.255,70800001.0
2007-04-17 19:35:00,105.26,105.27,105.25,105.26,150200001.0
2007-04-17 19:36:00,105.25,105.27,105.25,105.27,160900000.0
2007-04-17 19:37:00,105.25,105.26,105.25,105.26,74500000.0
2007-04-17 19:38:00,105.26,105.27,105.255,105.26,133700000.0
2007-04-17 19:39:00,105.26,105.28,105.26,105.28,176300000.0
2007-04-17 19:40:00,105.28,105.28,105.255,105.27,175299997.0
2007-04-17 19:41:00,105.27,105.27,105.27,105.27,30900000.0
2007-04-17 19:42:00,105.27,105.27,105.26,105.26,33099999.0
2007-04-17 19:43:00,105.255,105.27,105.24,105.25,122799999.0
2007-04-17 19:44:00,105.25,105.25,105.23,105.23,95500000.0
2007-04-17 19:45:00,105.23,105.23,105.23,105.23,81900000.0
2007-04-17 19:46:00,105.23,105.23,105.215,105.23,84500000.0
2007-04-17 19:47:00,105.23,105.24,105.22,105.23,212900002.0
2007-04-17 19:48:00,105.24,105.27,105.23,105.26,457599996.0
2007-04-17 19:49:00,105.25,105.26,105.25,105.26,37600000.0
2007-04-17 19:50:00,105.26,105.26,105.26,105.26,42200000.0
2007-04-17 19:51:00,105.25,105.26,105.25,105.26,34699999.0
2007-04-17 19:52:00,105.25,105.25,105.24,105.24,49900000.0
2007-04-17 19:53:00,105.26,105.26,105.25,105.25,60400000.0
2007-04-17 19:54:00,105.25,105.25,105.23,105.24,17200000.0
2007-04-17 19:55:00,105.25,105.25,105.25,105.25,5600000.0
2007-04-17 19:56:00,105.24,105.26,105.24,105.25,108500000.0
2007-04-17 19:57:00,105.25,105.26,105.22,105.22,103600000.0
2007-04-17 19:58:00,105.22,105.23,105.22,105.22,243800000.0
2007-04-17 19:59:00,105.22,105.23,105.22,105.23,53300000.0
2007-04-17 20:00:00,105.23,105.24,105.23,105.23,143900000.0
2007-04-17 20:01:00,105.23,105.23,105.21,105.22,202700000.0
2007-04-17 20:02:00,105.22,105.22,105.185,105.195,216200000.0
2007-04-17 20:03:00,105.21,105.22,105.19,105.19,142999998.0
2007-04-17 20:04:00,105.2,105.21,105.19,105.2,61700000.0
2007-04-17 20:05:00,105.2,105.2,105.16,105.18,87000000.0
2007-04-17 20:06:00,105.18,105.205,105.18,105.205,183599999.0
2007-04-17 20:07:00,105.21,105.22,105.2,105.21,602700000.0
2007-04-17 20:08:00,105.21,105.21,105.2,105.2,156200001.0
2007-04-17 20:09:00,105.2,105.21,105.2,105.21,32200000.0
2007-04-17 20:10:00,105.21,105.23,105.21,105.22,155699999.0
2007-04-17 20:11:00,105.21,105.22,105.21,105.22,155099999.0
2007-04-17 20:12:00,105.21,105.23,105.21,105.23,189600000.0
2007-04-17 20:13:00,105.225,105.225,105.21,105.22,254900001.0
2007-04-17 20:14:00,105.21,105.23,105.19,105.22,180799998.0
2007-04-17 20:15:00,105.22,105.22,105.2,105.215,34700000.0
2007-04-17 20:16:00,105.2,105.21,105.185,105.21,269699997.0
2007-04-17 20:17:00,105.21,105.21,105.2,105.205,164299998.0
2007-04-17 20:18:00,105.2,105.215,105.2,105.21,360199998.0
2007-04-17 20:19:00,105.205,105.205,105.18,105.18,205399996.0
2007-04-17 20:20:00,105.19,105.19,105.18,105.18,147500000.0
2007-04-17 20:21:00,105.18,105.19,105.18,105.18,12800000.0
2007-04-17 20:22:00,105.19,105.21,105.185,105.21,131200000.0
2007-04-17 20:23:00,105.205,105.21,105.2,105.21,267099998.0
2007-04-17 20:24:00,105.21,105.21,105.2,105.21,149500000.0
2007-04-17 20:25:00,105.21,105.21,105.2,105.21,79500000.0
2007-04-17 20:26:00,105.2,105.2,105.2,105.2,19900000.0
2007-04-17 20:27:00,105.2,105.2,105.19,105.2,135700000.0
2007-04-17 20:28:00,105.21,105.22,105.2,105.21,83399999.0
2007-04-17 20:29:00,105.22,105.23,105.21,105.21,56899999.0
2007-04-17 20:30:00,105.22,105.22,105.21,105.21,39800000.0
2007-04-17 20:31:00,105.21,105.21,105.2,105.21,425400001.0
2007-04-17 20:32:00,105.19,105.2,105.19,105.19,154500000.0
2007-04-17 20:33:00,105.21,105.21,105.21,105.21,154500000.0
2007-04-17 20:35:00,105.21,105.22,105.21,105.21,94000000.0
2007-04-17 20:36:00,105.21,105.21,105.21,105.21,62000000.0
2007-04-17 20:37:00,105.2,105.25,105.2,105.25,408400000.0
2007-04-17 20:38:00,105.24,105.24,105.23,105.23,170300001.0
2007-04-17 20:39:00,105.22,105.24,105.22,105.24,38000001.0
2007-04-17 20:40:00,105.23,105.28,105.23,105.27,363900001.0
2007-04-17 20:41:00,105.28,105.28,105.25,105.255,331400002.0
2007-04-17 20:42:00,105.27,105.27,105.225,105.25,408399994.0
2007-04-17 20:43:00,105.24,105.24,105.22,105.22,134800001.0
2007-04-17 20:44:00,105.23,105.25,105.23,105.25,45799999.0
2007-04-17 20:45:00,105.25,105.26,105.24,105.25,293800001.0
2007-04-17 20:46:00,105.24,105.26,105.225,105.255,422999999.0
2007-04-17 20:47:00,105.245,105.25,105.245,105.25,95400000.0
2007-04-17 20:48:00,105.25,105.27,105.25,105.26,131000001.0
2007-04-17 20:49:00,105.27,105.28,105.26,105.27,215100001.0
2007-04-17 20:50:00,105.27,105.27,105.255,105.26,123899999.0
2007-04-17 20:51:00,105.25,105.27,105.25,105.25,94300001.0
2007-04-17 20:52:00,105.25,105.26,105.25,105.26,24700000.0
2007-04-17 20:53:00,105.26,105.26,105.25,105.26,32200000.0
2007-04-17 20:54:00,105.26,105.26,105.22,105.23,96700000.0
2007-04-17 20:55:00,105.25,105.25,105.24,105.25,40400000.0
2007-04-17 20:56:00,105.26,105.26,105.205,105.205,134200000.0
2007-04-17 20:57:00,105.25,105.26,105.21,105.26,166900001.0
2007-04-17 20:58:00,105.26,105.26,105.22,105.25,109800001.0
2007-04-17 20:59:00,105.25,105.27,105.22,105.25,333300001.0
2007-04-17 21:00:00,105.26,105.27,105.26,105.27,32800000.0
2007-04-17 21:01:00,105.27,105.27,105.225,105.25,139899998.0
2007-04-17 21:02:00,105.24,105.24,105.23,105.23,112600000.0
2007-04-17 21:03:00,105.25,105.25,105.24,105.25,112600000.0
2007-04-17 21:04:00,105.25,105.25,105.24,105.25,105300000.0
2007-04-17 21:05:00,105.25,105.25,105.24,105.24,31500000.0
2007-04-17 21:06:00,105.25,105.25,105.24,105.24,73300000.0
2007-04-17 21:07:00,105.25,105.25,105.24,105.24,33900000.0
2007-04-17 21:08:00,105.24,105.24,105.23,105.23,71199997.0
2007-04-17 21:09:00,105.23,105.23,105.225,105.23,47799998.0
2007-04-17 21:10:00,105.23,105.24,105.23,105.23,112500000.0
2007-04-17 21:12:00,105.23,105.23,105.23,105.23,4000000.0
2007-04-17 21:13:00,105.23,105.23,105.22,105.23,145600000.0
2007-04-17 21:14:00,105.23,105.23,105.215,105.215,28300000.0
2007-04-17 21:15:00,105.23,105.23,105.21,105.23,96100000.0
2007-04-17 21:16:00,105.215,105.225,105.205,105.22,190599999.0
2007-04-17 21:17:00,105.22,105.22,105.22,105.22,70200000.0
2007-04-17 21:18:00,105.22,105.23,105.2,105.2,150800000.0
2007-04-17 21:19:00,105.2,105.2,105.18,105.19,147399998.0
2007-04-17 21:20:00,105.2,105.21,105.2,105.2,72400000.0
2007-04-17 21:21:00,105.2,105.21,105.155,105.2,202499999.0
2007-04-17 21:22:00,105.2,105.2,105.18,105.18,243900001.0
2007-04-17 21:23:00,105.19,105.195,105.19,105.195,102699998.0
2007-04-17 21:24:00,105.2,105.2,105.175,105.2,429999999.0
2007-04-17 21:25:00,105.195,105.2,105.19,105.195,188600000.0
2007-04-17 21:26:00,105.2,105.2,105.18,105.19,147600002.0
2007-04-17 21:27:00,105.195,105.195,105.155,105.155,385700000.0
2007-04-17 21:28:00,105.17,105.175,105.13,105.15,311599996.0
2007-04-17 21:29:00,105.15,105.16,105.14,105.14,188300000.0
2007-04-17 21:30:00,105.145,105.16,105.14,105.16,259500001.0
2007-04-17 21:31:00,105.16,105.16,105.15,105.16,65600000.0
2007-04-17 21:32:00,105.16,105.16,105.15,105.15,82300000.0
2007-04-17 21:33:00,105.15,105.16,105.15,105.15,50399999.0
2007-04-17 21:34:00,105.145,105.16,105.14,105.145,87200001.0
2007-04-17 21:35:00,105.14,105.16,105.14,105.15,317000000.0
2007-04-17 21:36:00,105.15,105.16,105.12,105.155,152000001.0
2007-04-17 21:37:00,105.15,105.155,105.14,105.155,126800000.0
2007-04-17 21:38:00,105.15,105.17,105.15,105.155,164800001.0
2007-04-17 21:39:00,105.16,105.17,105.145,105.16,189500000.0
2007-04-17 21:40:00,105.16,105.17,105.16,105.17,75000000.0
2007-04-17 21:41:00,105.17,105.17,105.17,105.17,19800000.0
2007-04-17 21:42:00,105.17,105.17,105.16,105.17,247299998.0
2007-04-17 21:43:00,105.18,105.18,105.17,105.17,31399999.0
2007-04-17 21:44:00,105.18,105.18,105.17,105.17,53200000.0
2007-04-17 21:45:00,105.17,105.17,105.17,105.17,8700000.0
2007-04-17 21:46:00,105.17,105.17,105.17,105.17,11100000.0
2007-04-17 21:47:00,105.165,105.17,105.14,105.16,335200000.0
2007-04-17 21:48:00,105.15,105.16,105.15,105.15,72100000.0
2007-04-17 21:49:00,105.15,105.15,105.15,105.15,65000000.0
2007-04-17 21:50:00,105.15,105.16,105.14,105.15,333800000.0
2007-04-17 21:51:00,105.16,105.16,105.135,105.14,304999999.0
2007-04-17 21:52:00,105.15,105.15,105.125,105.125,156600000.0
2007-04-17 21:53:00,105.12,105.14,105.12,105.13,259799998.0
2007-04-17 21:54:00,105.14,105.14,105.13,105.14,201700000.0
2007-04-17 21:55:00,105.13,105.15,105.13,105.15,41700000.0
2007-04-17 21:56:00,105.15,105.15,105.15,105.15,26100000.0
2007-04-17 21:57:00,105.15,105.15,105.14,105.14,60900000.0
2007-04-17 21:58:00,105.15,105.15,105.15,105.15,88600000.0
2007-04-17 21:59:00,105.15,105.15,105.14,105.14,123600002.0
2007-04-17 22:00:00,105.14,105.14,105.12,105.13,221200001.0
2007-04-17 22:01:00,105.135,105.15,105.135,105.15,86000000.0
2007-04-17 22:02:00,105.15,105.16,105.14,105.14,66800000.0
2007-04-17 22:04:00,105.14,105.15,105.14,105.15,43600000.0
2007-04-17 22:05:00,105.15,105.15,105.14,105.15,110699999.0
2007-04-17 22:06:00,105.14,105.15,105.14,105.15,185399998.0
2007-04-17 22:07:00,105.15,105.16,105.15,105.16,46999999.0
2007-04-17 22:08:00,105.16,105.16,105.14,105.14,113599998.0
2007-04-17 22:09:00,105.15,105.15,105.14,105.14,13200000.0
2007-04-17 22:11:00,105.14,105.15,105.12,105.15,75800000.0
2007-04-17 22:12:00,105.15,105.15,105.15,105.15,21100000.0
2007-04-17 22:13:00,105.16,105.16,105.16,105.16,15500000.0
2007-04-17 22:14:00,105.16,105.16,105.15,105.15,44999998.0
2007-04-17 22:15:00,105.17,105.17,105.16,105.17,34800000.0
2007-04-17 22:16:00,105.16,105.17,105.16,105.17,20400000.0
2007-04-17 22:17:00,105.17,105.18,105.17,105.17,24800000.0
2007-04-17 22:18:00,105.18,105.18,105.14,105.17,72900000.0
2007-04-17 22:19:00,105.18,105.18,105.17,105.18,22400000.0
2007-04-17 22:20:00,105.17,105.17,105.09,105.09,84500000.0
2007-04-17 22:21:00,105.13,105.13,105.09,105.12,67300000.0
2007-04-17 22:22:00,105.115,105.13,105.09,105.13,82200000.0
2007-04-17 22:23:00,105.1,105.11,105.1,105.11,17800000.0
2007-04-17 22:24:00,105.14,105.14,105.11,105.14,31700000.0
2007-04-17 22:25:00,105.14,105.14,105.13,105.14,94099999.0
2007-04-17 22:26:00,105.14,105.14,105.13,105.13,33200000.0
2007-04-17 22:27:00,105.14,105.14,105.12,105.12,42700000.0
2007-04-17 22:28:00,105.14,105.15,105.11,105.11,73600000.0
2007-04-17 22:29:00,105.12,105.13,105.11,105.12,206399994.0
2007-04-17 22:30:00,105.12,105.13,105.12,105.13,83999999.0
2007-04-17 22:31:00,105.13,105.13,105.13,105.13,13600000.0
2007-04-17 22:32:00,105.13,105.13,105.1,105.11,101200000.0
2007-04-17 22:33:00,105.105,105.11,105.09,105.1,43900000.0
2007-04-17 22:34:00,105.105,105.13,105.105,105.12,75000000.0
2007-04-17 22:35:00,105.12,105.12,105.12,105.12,8800000.0
2007-04-17 22:36:00,105.12,105.12,105.12,105.12,15200000.0
2007-04-17 22:37:00,105.12,105.12,105.11,105.11,8000000.0
2007-04-17 22:38:00,105.1,105.1,105.1,105.1,97000000.0
2007-04-17 22:39:00,105.1,105.11,105.09,105.11,156800000.0
2007-04-17 22:40:00,105.1,105.1,105.085,105.1,103300000.0
2007-04-17 22:41:00,105.11,105.11,105.1,105.1,77000000.0
2007-04-17 22:42:00,105.1,105.11,105.1,105.11,33000000.0
2007-04-17 22:43:00,105.11,105.11,105.09,105.11,53100000.0
2007-04-17 22:44:00,105.11,105.11,105.11,105.11,19400000.0
2007-04-17 22:45:00,105.11,105.11,105.11,105.11,39500000.0
2007-04-17 22:46:00,105.11,105.11,105.1,105.11,107500000.0
2007-04-17 22:47:00,105.1,105.11,105.1,105.11,23400000.0
2007-04-17 22:48:00,105.1,105.12,105.1,105.11,59299999.0
2007-04-17 22:49:00,105.12,105.12,105.11,105.11,35800000.0
2007-04-17 22:50:00,105.11,105.14,105.1,105.14,217999998.0
2007-04-17 22:51:00,105.1,105.14,105.1,105.13,96899999.0
2007-04-17 22:52:00,105.13,105.14,105.115,105.12,148999999.0
2007-04-17 22:53:00,105.13,105.15,105.13,105.13,117399999.0
2007-04-17 22:54:00,105.13,105.13,105.13,105.13,9600000.0
2007-04-17 22:55:00,105.13,105.13,105.13,105.13,25600000.0
2007-04-17 22:56:00,105.12,105.12,105.1,105.115,169400000.0
2007-04-17 22:57:00,105.11,105.12,105.11,105.12,47500000.0
2007-04-17 22:58:00,105.13,105.14,105.13,105.14,108000000.0
2007-04-17 22:59:00,105.14,105.14,105.13,105.13,10500000.0
2007-04-17 23:00:00,105.12,105.12,105.12,105.12,8900000.0
2007-04-17 23:01:00,105.12,105.13,105.12,105.12,6900000.0
2007-04-17 23:02:00,105.12,105.13,105.12,105.12,8200000.0
2007-04-17 23:03:00,105.13,105.13,105.11,105.115,44200000.0
2007-04-17 23:04:00,105.12,105.16,105.12,105.16,37900000.0
2007-04-17 23:05:00,105.15,105.15,105.15,105.15,12100000.0
2007-04-17 23:06:00,105.12,105.14,105.105,105.125,115000000.0
2007-04-17 23:07:00,105.13,105.14,105.12,105.14,56400000.0
2007-04-17 23:08:00,105.14,105.15,105.14,105.15,12600000.0
2007-04-17 23:09:00,105.16,105.17,105.16,105.17,10500000.0
2007-04-17 23:10:00,105.17,105.18,105.17,105.18,16000000.0
2007-04-17 23:11:00,105.18,105.18,105.18,105.18,3200000.0
2007-04-17 23:12:00,105.18,105.18,105.16,105.18,23800000.0
2007-04-17 23:13:00,105.175,105.18,105.175,105.18,19100000.0
2007-04-17 23:14:00,105.18,105.2,105.17,105.2,72900000.0
2007-04-17 23:15:00,105.2,105.2,105.2,105.2,6400000.0
2007-04-17 23:16:00,105.2,105.2,105.165,105.18,114100000.0
2007-04-17 23:17:00,105.18,105.185,105.18,105.18,55300000.0
2007-04-17 23:18:00,105.19,105.19,105.15,105.16,74100000.0
2007-04-17 23:19:00,105.16,105.185,105.16,105.185,38400000.0
2007-04-17 23:20:00,105.18,105.185,105.165,105.165,84500000.0
2007-04-17 23:21:00,105.165,105.19,105.165,105.18,28300000.0
2007-04-17 23:22:00,105.2,105.2,105.2,105.2,6400000.0
2007-04-17 23:23:00,105.2,105.2,105.2,105.2,24600000.0
2007-04-17 23:24:00,105.21,105.22,105.21,105.22,28500000.0
2007-04-17 23:25:00,105.205,105.21,105.2,105.21,38000000.0
2007-04-17 23:27:00,105.205,105.21,105.195,105.2,104900000.0
2007-04-17 23:28:00,105.2,105.21,105.2,105.21,18700000.0
2007-04-17 23:29:00,105.205,105.21,105.2,105.2,46100000.0
2007-04-17 23:30:00,105.2,105.2,105.15,105.15,49000000.0
2007-04-17 23:31:00,105.16,105.2,105.16,105.2,168200000.0
2007-04-17 23:32:00,105.19,105.2,105.19,105.2,46800000.0
2007-04-17 23:33:00,105.2,105.2,105.2,105.2,11200000.0
2007-04-17 23:34:00,105.19,105.21,105.14,105.165,87600000.0
2007-04-17 23:35:00,105.14,105.17,105.14,105.155,57200000.0
2007-04-17 23:36:00,105.17,105.17,105.16,105.16,13500000.0
2007-04-17 23:37:00,105.17,105.17,105.16,105.16,5900000.0
2007-04-17 23:38:00,105.15,105.15,105.14,105.15,11200000.0
2007-04-17 23:39:00,105.11,105.15,105.08,105.1,134200001.0
2007-04-17 23:40:00,105.12,105.12,105.11,105.12,22800000.0
2007-04-17 23:41:00,105.11,105.12,105.095,105.095,105900000.0
2007-04-17 23:42:00,105.11,105.12,105.11,105.12,62400000.0
2007-04-17 23:43:00,105.12,105.12,105.09,105.11,28000000.0
2007-04-17 23:44:00,105.095,105.095,105.05,105.07,172299997.0
2007-04-17 23:45:00,105.07,105.09,105.06,105.09,123299998.0
2007-04-17 23:46:00,105.08,105.09,105.05,105.07,93900000.0
2007-04-17 23:47:00,105.055,105.08,105.05,105.08,44000000.0
2007-04-17 23:48:00,105.07,105.09,105.07,105.09,51399999.0
2007-04-17 23:49:00,105.07,105.07,105.07,105.07,1400000.0
2007-04-17 23:51:00,105.07,105.07,105.05,105.055,21500000.0
2007-04-17 23:53:00,105.05,105.05,105.05,105.05,10500000.0
2007-04-17 23:55:00,105.05,105.07,105.05,105.07,12900000.0
2007-04-17 23:56:00,105.07,105.07,105.07,105.07,2400000.0
2007-04-17 23:57:00,105.09,105.09,105.09,105.09,37900000.0
2007-04-17 23:58:00,105.09,105.11,105.09,105.1,110100000.0
2007-04-17 23:59:00,105.11,105.11,105.11,105.11,2400000.0
2007-04-18 00:00:00,105.11,105.11,105.09,105.09,14400000.0
2007-04-18 00:01:00,105.08,105.09,105.07,105.09,95300000.0
2007-04-18 00:02:00,105.09,105.09,105.08,105.09,20900000.0
2007-04-18 00:03:00,105.09,105.11,105.09,105.1,51400000.0
2007-04-18 00:04:00,105.09,105.09,105.08,105.09,92400000.0
2007-04-18 00:05:00,105.08,105.105,105.08,105.09,200700001.0
2007-04-18 00:06:00,105.11,105.12,105.105,105.105,45500000.0
2007-04-18 00:07:00,105.11,105.12,105.095,105.12,23700000.0
2007-04-18 00:08:00,105.11,105.11,105.11,105.11,11300000.0
2007-04-18 00:09:00,105.12,105.12,105.12,105.12,12000000.0
2007-04-18 00:10:00,105.13,105.13,105.1,105.1,45100000.0
2007-04-18 00:11:00,105.095,105.1,105.09,105.095,35200000.0
2007-04-18 00:12:00,105.1,105.11,105.1,105.11,31400000.0
2007-04-18 00:13:00,105.11,105.11,105.1,105.1,20300000.0
2007-04-18 00:14:00,105.09,105.1,105.09,105.1,28500000.0
2007-04-18 00:15:00,105.1,105.1,105.08,105.08,120000000.0
2007-04-18 00:16:00,105.1,105.1,105.08,105.09,180799999.0
2007-04-18 00:17:00,105.1,105.1,105.09,105.09,194400000.0
2007-04-18 00:21:00,105.09,105.1,105.09,105.1,29300000.0
2007-04-18 00:22:00,105.1,105.1,105.09,105.095,36100000.0
2007-04-18 00:23:00,105.09,105.1,105.08,105.09,88799998.0
2007-04-18 00:24:00,105.1,105.1,105.09,105.1,24500000.0
2007-04-18 00:25:00,105.1,105.1,105.1,105.1,14600000.0
2007-04-18 00:26:00,105.1,105.1,105.09,105.1,51400000.0
2007-04-18 00:28:00,105.1,105.1,105.1,105.1,4700000.0
2007-04-18 00:29:00,105.09,105.11,105.09,105.1,49900000.0
2007-04-18 00:32:00,105.1,105.1,105.1,105.1,79300000.0
2007-04-18 00:33:00,105.11,105.11,105.09,105.1,48700000.0
2007-04-18 00:34:00,105.1,105.1,105.1,105.1,30200000.0
2007-04-18 00:35:00,105.11,105.13,105.11,105.13,56500000.0
2007-04-18 00:36:00,105.13,105.13,105.105,105.12,111000000.0
2007-04-18 00:37:00,105.11,105.13,105.11,105.13,24500000.0
2007-04-18 00:38:00,105.13,105.13,105.11,105.13,45000000.0
2007-04-18 00:39:00,105.12,105.12,105.11,105.11,35100000.0
2007-04-18 00:40:00,105.095,105.11,105.095,105.11,80100000.0
2007-04-18 00:41:00,105.1,105.1,105.1,105.1,41000000.0
2007-04-18 00:42:00,105.1,105.1,105.1,105.1,12900000.0
2007-04-18 00:43:00,105.1,105.105,105.085,105.085,103500000.0
2007-04-18 00:44:00,105.1,105.1,105.1,105.1,102500000.0
2007-04-18 00:45:00,105.11,105.11,105.1,105.1,69100000.0
2007-04-18 00:48:00,105.105,105.13,105.105,105.12,163900000.0
2007-04-18 00:49:00,105.11,105.12,105.11,105.12,39800000.0
2007-04-18 00:50:00,105.11,105.11,105.11,105.11,49900000.0
2007-04-18 00:51:00,105.11,105.12,105.11,105.12,16100000.0
2007-04-18 00:52:00,105.13,105.15,105.105,105.13,207700000.0
2007-04-18 00:53:00,105.125,105.17,105.125,105.16,168900000.0
2007-04-18 00:54:00,105.14,105.16,105.13,105.14,168000000.0
2007-04-18 00:55:00,105.14,105.14,105.14,105.14,35800000.0
2007-04-18 00:56:00,105.14,105.14,105.13,105.13,33200000.0
2007-04-18 00:57:00,105.14,105.14,105.1,105.115,156600000.0
2007-04-18 00:58:00,105.125,105.15,105.105,105.125,189300000.0
2007-04-18 00:59:00,105.13,105.13,105.125,105.125,49900000.0
2007-04-18 01:00:00,105.13,105.14,105.13,105.13,115800000.0
2007-04-18 01:01:00,105.14,105.14,105.13,105.13,17000000.0
2007-04-18 01:02:00,105.12,105.14,105.12,105.13,64300000.0
2007-04-18 01:03:00,105.13,105.13,105.13,105.13,20900000.0
2007-04-18 01:04:00,105.14,105.15,105.12,105.135,100800000.0
2007-04-18 01:05:00,105.14,105.14,105.14,105.14,24800000.0
2007-04-18 01:06:00,105.145,105.16,105.145,105.16,113600000.0
2007-04-18 01:07:00,105.16,105.16,105.15,105.16,32000000.0
2007-04-18 01:08:00,105.16,105.16,105.15,105.15,34400000.0
2007-04-18 01:09:00,105.16,105.16,105.15,105.15,68700000.0
2007-04-18 01:10:00,105.14,105.15,105.14,105.145,46800000.0
2007-04-18 01:11:00,105.145,105.16,105.145,105.16,144000000.0
2007-04-18 01:12:00,105.17,105.19,105.16,105.18,212200000.0
2007-04-18 01:13:00,105.175,105.175,105.15,105.165,147200000.0
2007-04-18 01:14:00,105.17,105.18,105.17,105.18,77500000.0
2007-04-18 01:15:00,105.18,105.18,105.18,105.18,64900000.0
2007-04-18 01:16:00,105.18,105.18,105.17,105.17,14000000.0
2007-04-18 01:17:00,105.165,105.165,105.15,105.16,26800000.0
2007-04-18 01:18:00,105.16,105.16,105.16,105.16,12800000.0
2007-04-18 01:19:00,105.16,105.16,105.16,105.16,14400000.0
2007-04-18 01:20:00,105.16,105.16,105.16,105.16,5600000.0
2007-04-18 01:21:00,105.16,105.16,105.16,105.16,2400000.0
2007-04-18 01:22:00,105.16,105.16,105.12,105.12,20100000.0
2007-04-18 01:23:00,105.15,105.15,105.12,105.13,161200000.0
2007-04-18 01:24:00,105.13,105.15,105.13,105.15,38300000.0
2007-04-18 01:25:00,105.145,105.15,105.13,105.13,56200000.0
2007-04-18 01:26:00,105.125,105.125,105.11,105.12,134900000.0
2007-04-18 01:27:00,105.125,105.13,105.12,105.13,92900000.0
2007-04-18 01:28:00,105.115,105.15,105.115,105.125,130100000.0
2007-04-18 01:29:00,105.14,105.14,105.13,105.13,23200000.0
2007-04-18 01:30:00,105.13,105.13,105.13,105.13,8000000.0
2007-04-18 01:31:00,105.13,105.13,105.13,105.13,1600000.0
2007-04-18 01:32:00,105.12,105.14,105.12,105.14,69700000.0
2007-04-18 01:33:00,105.14,105.14,105.14,105.14,56100000.0
2007-04-18 01:34:00,105.15,105.15,105.13,105.135,42900000.0
2007-04-18 01:35:00,105.13,105.14,105.125,105.14,20400000.0
2007-04-18 01:36:00,105.14,105.15,105.14,105.15,14800000.0
2007-04-18 01:37:00,105.15,105.15,105.15,105.15,12000000.0
2007-04-18 01:41:00,105.15,105.15,105.15,105.15,3600000.0
2007-04-18 01:42:00,105.15,105.15,105.125,105.125,31700000.0
2007-04-18 01:43:00,105.125,105.13,105.12,105.12,32000000.0
2007-04-18 01:44:00,105.12,105.13,105.075,105.125,195300001.0
2007-04-18 01:45:00,105.11,105.14,105.085,105.13,51400000.0
2007-04-18 01:46:00,105.13,105.13,105.11,105.11,40300000.0
2007-04-18 01:47:00,105.11,105.12,105.09,105.1,294400000.0
2007-04-18 01:48:00,105.09,105.11,105.09,105.11,310600000.0
2007-04-18 01:49:00,105.105,105.11,105.1,105.11,68600000.0
2007-04-18 01:50:00,105.12,105.12,105.09,105.09,107000000.0
2007-04-18 01:51:00,105.09,105.09,105.08,105.09,261400000.0
2007-04-18 01:52:00,105.09,105.09,105.065,105.07,123700000.0
2007-04-18 01:53:00,105.07,105.08,105.06,105.06,100000000.0
2007-04-18 01:54:00,105.06,105.06,105.05,105.05,226000000.0
2007-04-18 01:55:00,105.05,105.05,105.02,105.02,255400000.0
2007-04-18 01:56:00,105.01,105.015,104.985,105.015,640500000.0
2007-04-18 01:57:00,105.015,105.02,105.01,105.01,143900000.0
2007-04-18 01:58:00,105.02,105.02,105.01,105.02,88600000.0
2007-04-18 01:59:00,105.02,105.025,105.0,105.01,310900000.0
2007-04-18 02:00:00,105.01,105.01,104.98,104.98,178800000.0
2007-04-18 02:01:00,104.98,105.02,104.98,105.01,131800000.0
2007-04-18 02:02:00,105.01,105.01,104.99,104.99,141200000.0
2007-04-18 02:03:00,104.99,105.0,104.99,105.0,88000000.0
2007-04-18 02:04:00,105.0,105.0,104.99,104.995,98600000.0
2007-04-18 02:05:00,105.0,105.0,105.0,105.0,25000000.0
2007-04-18 02:06:00,105.0,105.0,105.0,105.0,60400000.0
2007-04-18 02:07:00,105.01,105.01,105.0,105.01,101400000.0
2007-04-18 02:08:00,105.01,105.02,105.0,105.0,178700000.0
2007-04-18 02:09:00,105.01,105.01,104.985,105.0,248500000.0
2007-04-18 02:10:00,104.995,105.0,104.98,104.99,113000000.0
2007-04-18 02:11:00,104.99,104.99,104.98,104.98,130300000.0
2007-04-18 02:12:00,104.975,105.015,104.97,105.0,408200000.0
2007-04-18 02:13:00,104.995,105.01,104.99,105.0,202700000.0
2007-04-18 02:14:00,105.01,105.01,105.0,105.0,117100000.0
2007-04-18 02:15:00,105.0,105.0,105.0,105.0,38000000.0
2007-04-18 02:16:00,105.0,105.01,105.0,105.01,72400000.0
2007-04-18 02:17:00,105.01,105.02,105.01,105.02,38000000.0
2007-04-18 02:18:00,105.01,105.01,105.0,105.0,92700000.0
2007-04-18 02:19:00,105.01,105.01,105.0,105.0,73000000.0
2007-04-18 02:20:00,105.01,105.01,104.96,104.99,268200000.0
2007-04-18 02:21:00,105.0,105.01,104.98,105.0,175500000.0
2007-04-18 02:22:00,104.99,105.0,104.965,104.985,476700000.0
2007-04-18 02:23:00,104.98,104.99,104.92,104.98,623100002.0
2007-04-18 02:24:00,104.98,104.98,104.965,104.97,116000000.0
2007-04-18 02:25:00,104.96,104.96,104.94,104.945,389299994.0
2007-04-18 02:26:00,104.945,104.95,104.91,104.93,376399999.0
2007-04-18 02:27:00,104.93,104.94,104.92,104.93,189899999.0
2007-04-18 02:28:00,104.93,104.93,104.92,104.92,87600000.0
2007-04-18 02:29:00,104.92,104.92,104.9,104.91,156800000.0
2007-04-18 02:30:00,104.905,104.93,104.905,104.93,168400000.0
2007-04-18 02:31:00,104.93,104.94,104.92,104.925,218199999.0
2007-04-18 02:32:00,104.93,104.95,104.92,104.93,123999999.0
2007-04-18 02:33:00,104.93,104.93,104.92,104.92,43400000.0
2007-04-18 02:34:00,104.93,104.93,104.92,104.92,71600000.0
2007-04-18 02:35:00,104.91,104.92,104.875,104.9,336400001.0
2007-04-18 02:36:00,104.895,104.91,104.88,104.9,328500002.0
2007-04-18 02:37:00,104.9,104.92,104.9,104.91,121600000.0
2007-04-18 02:38:00,104.91,104.93,104.895,104.93,288999997.0
2007-04-18 02:39:00,104.93,104.93,104.92,104.92,153000001.0
2007-04-18 02:40:00,104.93,104.97,104.92,104.96,378999997.0
2007-04-18 02:41:00,104.96,104.98,104.95,104.97,353999998.0
2007-04-18 02:42:00,104.96,104.97,104.95,104.95,406099999.0
2007-04-18 02:43:00,104.945,104.96,104.93,104.95,231299997.0
2007-04-18 02:44:00,104.95,104.95,104.91,104.91,372299992.0
2007-04-18 02:45:00,104.915,104.92,104.9,104.915,352099997.0
2007-04-18 02:46:00,104.92,104.94,104.92,104.94,366999994.0
2007-04-18 02:47:00,104.95,104.97,104.935,104.97,190400000.0
2007-04-18 02:48:00,104.97,104.97,104.95,104.96,262799996.0
2007-04-18 02:49:00,104.96,104.97,104.96,104.965,180400002.0
2007-04-18 02:50:00,104.97,104.99,104.945,104.99,224299998.0
2007-04-18 02:51:00,105.0,105.025,105.0,105.025,200399999.0
2007-04-18 02:52:00,105.03,105.03,104.99,105.02,246900000.0
2007-04-18 02:53:00,105.015,105.04,105.01,105.04,430500000.0
2007-04-18 02:54:00,105.04,105.04,105.01,105.01,105000001.0
2007-04-18 02:55:00,105.01,105.02,105.0,105.0,278300004.0
2007-04-18 02:56:00,105.0,105.01,104.99,105.0,276400003.0
2007-04-18 02:57:00,105.01,105.01,104.98,105.0,285399997.0
2007-04-18 02:58:00,105.0,105.05,104.99,105.05,751999988.0
2007-04-18 02:59:00,105.04,105.05,105.02,105.03,323299997.0
2007-04-18 03:00:00,105.03,105.04,105.02,105.03,207699996.0
2007-04-18 03:01:00,105.04,105.04,105.015,105.03,229100000.0
2007-04-18 03:02:00,105.03,105.03,105.01,105.03,116799997.0
2007-04-18 03:03:00,105.025,105.04,105.02,105.035,204399994.0
2007-04-18 03:04:00,105.03,105.04,105.01,105.015,258899995.0
2007-04-18 03:05:00,105.015,105.06,105.015,105.06,382899999.0
2007-04-18 03:06:00,105.06,105.08,105.06,105.075,472399999.0
2007-04-18 03:07:00,105.07,105.13,105.07,105.11,715499994.0
2007-04-18 03:08:00,105.11,105.14,105.09,105.125,273999998.0
2007-04-18 03:09:00,105.13,105.16,105.13,105.15,107099998.0
2007-04-18 03:10:00,105.15,105.17,105.15,105.16,119399999.0
2007-04-18 03:11:00,105.16,105.16,105.14,105.15,160099999.0
2007-04-18 03:12:00,105.15,105.15,105.12,105.135,227399999.0
2007-04-18 03:13:00,105.15,105.15,105.11,105.13,109100000.0
2007-04-18 03:14:00,105.12,105.12,105.11,105.11,221599999.0
2007-04-18 03:15:00,105.12,105.13,105.04,105.08,564899999.0
2007-04-18 03:16:00,105.07,105.09,105.05,105.08,362300000.0
2007-04-18 03:17:00,105.09,105.09,105.05,105.06,291000001.0
2007-04-18 03:18:00,105.05,105.075,105.03,105.065,339000000.0
2007-04-18 03:19:00,105.065,105.08,105.05,105.06,316700000.0
2007-04-18 03:20:00,105.04,105.06,105.04,105.05,202399997.0
2007-04-18 03:21:00,105.05,105.07,105.035,105.07,240200000.0
2007-04-18 03:22:00,105.07,105.09,105.05,105.055,273999997.0
2007-04-18 03:23:00,105.05,105.07,105.05,105.06,132500003.0
2007-04-18 03:24:00,105.06,105.06,105.02,105.05,310499995.0
2007-04-18 03:25:00,105.05,105.06,105.05,105.055,296299996.0
2007-04-18 03:26:00,105.06,105.06,105.04,105.06,250299999.0
2007-04-18 03:27:00,105.06,105.06,105.04,105.04,143099997.0
2007-04-18 03:28:00,105.06,105.06,105.04,105.04,305699997.0
2007-04-18 03:29:00,105.04,105.08,105.04,105.06,316899998.0
2007-04-18 03:30:00,105.06,105.07,105.06,105.07,97999998.0
2007-04-18 03:31:00,105.07,105.09,105.07,105.08,416399998.0
2007-04-18 03:32:00,105.09,105.09,105.08,105.09,245200001.0
2007-04-18 03:33:00,105.09,105.1,105.07,105.09,151500000.0
2007-04-18 03:34:00,105.09,105.09,105.08,105.08,138100000.0
2007-04-18 03:35:00,105.09,105.1,105.08,105.1,152299997.0
2007-04-18 03:36:00,105.1,105.12,105.1,105.11,38800000.0
2007-04-18 03:37:00,105.105,105.12,105.09,105.11,266800004.0
2007-04-18 03:38:00,105.11,105.12,105.1,105.11,48299999.0
2007-04-18 03:39:00,105.105,105.12,105.1,105.1,76199998.0
2007-04-18 03:40:00,105.11,105.11,105.1,105.1,41799999.0
2007-04-18 03:41:00,105.09,105.12,105.09,105.12,232500000.0
2007-04-18 03:42:00,105.13,105.16,105.11,105.15,126300000.0
2007-04-18 03:43:00,105.14,105.14,105.11,105.14,60300000.0
2007-04-18 03:44:00,105.14,105.15,105.11,105.12,165299999.0
2007-04-18 03:45:00,105.13,105.15,105.085,105.14,214899995.0
2007-04-18 03:46:00,105.14,105.15,105.115,105.12,197799999.0
2007-04-18 03:47:00,105.13,105.13,105.12,105.12,42000000.0
2007-04-18 03:48:00,105.13,105.13,105.11,105.12,47100000.0
2007-04-18 03:49:00,105.12,105.12,105.1,105.11,81400002.0
2007-04-18 03:50:00,105.12,105.12,105.11,105.11,22400000.0
2007-04-18 03:51:00,105.12,105.12,105.11,105.12,63700000.0
2007-04-18 03:52:00,105.115,105.12,105.1,105.11,172700003.0
2007-04-18 03:53:00,105.1,105.11,105.08,105.09,187000001.0
2007-04-18 03:54:00,105.09,105.1,105.07,105.09,123100000.0
2007-04-18 03:55:00,105.09,105.1,105.08,105.1,47600000.0
2007-04-18 03:56:00,105.09,105.09,105.07,105.08,283499995.0
2007-04-18 03:57:00,105.07,105.1,105.07,105.09,133299998.0
2007-04-18 03:58:00,105.09,105.09,105.08,105.08,68800000.0
2007-04-18 03:59:00,105.08,105.08,105.05,105.05,204999997.0
2007-04-18 04:00:00,105.05,105.07,105.05,105.07,200700005.0
2007-04-18 04:01:00,105.065,105.07,105.06,105.07,24000000.0
2007-04-18 04:02:00,105.07,105.09,105.06,105.09,233899999.0
2007-04-18 04:03:00,105.09,105.09,105.07,105.07,34299999.0
2007-04-18 04:04:00,105.09,105.095,105.08,105.09,165800000.0
2007-04-18 04:05:00,105.09,105.1,105.09,105.09,67600000.0
2007-04-18 04:06:00,105.08,105.08,105.07,105.08,106499998.0
2007-04-18 04:07:00,105.09,105.09,105.07,105.09,37500000.0
2007-04-18 04:08:00,105.08,105.09,105.08,105.09,12400000.0
2007-04-18 04:09:00,105.09,105.09,105.085,105.085,21600000.0
2007-04-18 04:10:00,105.09,105.09,105.08,105.09,26300000.0
2007-04-18 04:11:00,105.085,105.09,105.07,105.085,164100001.0
2007-04-18 04:12:00,105.085,105.085,105.07,105.08,84299999.0
2007-04-18 04:13:00,105.08,105.08,105.07,105.08,61200000.0
2007-04-18 04:14:00,105.07,105.07,105.065,105.065,12400000.0
2007-04-18 04:15:00,105.07,105.075,105.07,105.07,209499999.0
2007-04-18 04:16:00,105.075,105.09,105.075,105.09,49600000.0
2007-04-18 04:17:00,105.09,105.09,105.08,105.08,71600000.0
2007-04-18 04:18:00,105.08,105.08,105.08,105.08,24800000.0
2007-04-18 04:19:00,105.08,105.08,105.07,105.08,47600000.0
2007-04-18 04:20:00,105.08,105.08,105.08,105.08,8000000.0
2007-04-18 04:21:00,105.075,105.08,105.06,105.06,93800000.0
2007-04-18 04:22:00,105.055,105.07,105.015,105.06,335699996.0
2007-04-18 04:23:00,105.07,105.07,105.04,105.04,90800000.0
2007-04-18 04:24:00,105.035,105.04,105.015,105.04,368399991.0
2007-04-18 04:25:00,105.035,105.04,104.975,105.0,507899993.0
2007-04-18 04:26:00,105.0,105.03,104.99,105.01,260300001.0
2007-04-18 04:27:00,105.01,105.02,105.0,105.01,177999996.0
2007-04-18 04:28:00,104.99,105.01,104.99,104.99,79100000.0
2007-04-18 04:29:00,104.99,105.0,104.975,105.0,169899997.0
2007-04-18 04:30:00,105.0,105.01,104.995,105.0,60900000.0
2007-04-18 04:31:00,105.005,105.01,104.99,105.0,129200000.0
2007-04-18 04:32:00,105.0,105.01,105.0,105.01,89600000.0
2007-04-18 04:33:00,105.01,105.02,105.01,105.02,45900000.0
2007-04-18 04:34:00,105.02,105.02,105.0,105.0,17500000.0
2007-04-18 04:35:00,105.025,105.04,104.985,105.035,53600000.0
2007-04-18 04:36:00,105.01,105.04,105.01,105.01,24000000.0
2007-04-18 04:37:00,105.03,105.03,104.985,105.03,97700002.0
2007-04-18 04:38:00,105.0,105.03,105.0,105.0,22400000.0
2007-04-18 04:39:00,105.02,105.025,104.985,105.02,109900002.0
2007-04-18 04:40:00,105.025,105.03,105.01,105.01,171200001.0
2007-04-18 04:41:00,105.02,105.02,105.02,105.02,23200000.0
2007-04-18 04:42:00,105.015,105.02,104.96,104.98,275799999.0
2007-04-18 04:43:00,104.98,104.98,104.96,104.97,219399998.0
2007-04-18 04:44:00,104.96,104.98,104.96,104.96,191299999.0
2007-04-18 04:45:00,104.96,104.98,104.96,104.98,114400000.0
2007-04-18 04:46:00,104.975,104.98,104.97,104.98,107400001.0
2007-04-18 04:49:00,104.975,104.975,104.96,104.96,150899998.0
2007-04-18 04:50:00,104.96,104.97,104.96,104.96,34000000.0
2007-04-18 04:51:00,104.965,104.97,104.965,104.97,86400000.0
2007-04-18 04:52:00,104.975,104.98,104.96,104.975,117200000.0
2007-04-18 04:53:00,104.97,104.97,104.94,104.94,85100001.0
2007-04-18 04:54:00,104.925,104.95,104.925,104.95,227099996.0
2007-04-18 04:55:00,104.945,104.95,104.94,104.95,132399996.0
2007-04-18 04:56:00,104.95,104.95,104.94,104.94,92699998.0
2007-04-18 04:57:00,104.95,104.95,104.94,104.94,157399998.0
2007-04-18 04:58:00,104.95,104.95,104.94,104.94,253699992.0
2007-04-18 04:59:00,104.94,104.95,104.93,104.95,135699995.0
2007-04-18 05:00:00,104.945,104.95,104.945,104.945,45200000.0
2007-04-18 05:02:00,104.95,104.95,104.94,104.94,176799997.0
2007-04-18 05:03:00,104.94,104.94,104.94,104.94,20000000.0
2007-04-18 05:04:00,104.94,104.94,104.92,104.92,300700001.0
2007-04-18 05:05:00,104.92,104.92,104.9,104.9,101800002.0
2007-04-18 05:06:00,104.905,104.91,104.905,104.91,172400000.0
2007-04-18 05:07:00,104.915,104.92,104.91,104.91,35200000.0
2007-04-18 05:08:00,104.91,104.93,104.91,104.93,275500000.0
2007-04-18 05:09:00,104.92,104.925,104.9,104.92,211300000.0
2007-04-18 05:10:00,104.925,104.925,104.92,104.92,70400000.0
2007-04-18 05:11:00,104.93,104.94,104.93,104.94,122099999.0
2007-04-18 05:12:00,104.94,104.94,104.93,104.93,96399998.0
2007-04-18 05:13:00,104.94,104.945,104.92,104.93,256900003.0
2007-04-18 05:14:00,104.945,104.95,104.93,104.95,373300007.0
2007-04-18 05:15:00,104.945,104.95,104.945,104.95,69100001.0
2007-04-18 05:16:00,104.95,104.95,104.95,104.95,10000000.0
2007-04-18 05:17:00,104.95,104.955,104.95,104.955,25200000.0
2007-04-18 05:18:00,104.95,104.95,104.95,104.95,10000000.0
2007-04-18 05:19:00,104.955,104.975,104.95,104.975,84200000.0
2007-04-18 05:20:00,104.98,104.98,104.97,104.97,46800000.0
2007-04-18 05:21:00,104.97,104.975,104.97,104.97,70299999.0
2007-04-18 05:22:00,104.97,104.97,104.96,104.97,119099999.0
2007-04-18 05:24:00,104.97,104.97,104.96,104.96,72800000.0
2007-04-18 05:25:00,104.97,104.97,104.94,104.96,107100000.0
2007-04-18 05:26:00,104.96,104.97,104.96,104.97,87600000.0
2007-04-18 05:27:00,104.975,104.975,104.95,104.97,131500000.0
2007-04-18 05:28:00,104.97,104.97,104.97,104.97,28000000.0
2007-04-18 05:29:00,104.965,104.965,104.95,104.955,87399998.0
2007-04-18 05:30:00,104.95,104.95,104.94,104.95,197599997.0
2007-04-18 05:31:00,104.96,104.97,104.95,104.95,147599999.0
2007-04-18 05:32:00,104.965,104.97,104.955,104.96,80699999.0
2007-04-18 05:33:00,104.96,104.96,104.96,104.96,5100000.0
2007-04-18 05:34:00,104.96,104.96,104.94,104.94,72400001.0
2007-04-18 05:35:00,104.93,104.93,104.93,104.93,20299999.0
2007-04-18 05:36:00,104.93,104.94,104.93,104.93,165199999.0
2007-04-18 05:37:00,104.93,104.95,104.93,104.95,121600002.0
2007-04-18 05:38:00,104.945,104.98,104.945,104.97,162699999.0
2007-04-18 05:39:00,104.97,104.99,104.97,104.98,119600000.0
2007-04-18 05:40:00,104.985,104.99,104.98,104.98,141399998.0
2007-04-18 05:41:00,104.98,104.995,104.98,104.995,88200000.0
2007-04-18 05:42:00,105.0,105.03,104.99,105.01,368999996.0
2007-04-18 05:43:00,105.005,105.025,105.0,105.015,303799993.0
2007-04-18 05:44:00,105.01,105.03,105.01,105.02,305599998.0
2007-04-18 05:45:00,105.02,105.02,105.005,105.005,81900000.0
2007-04-18 05:46:00,105.0,105.02,105.0,105.005,112900000.0
2007-04-18 05:47:00,105.01,105.01,105.005,105.005,15200000.0
2007-04-18 05:48:00,105.01,105.02,105.01,105.015,203599997.0
2007-04-18 05:49:00,105.0,105.015,105.0,105.005,241800002.0
2007-04-18 05:50:00,104.99,105.02,104.98,105.02,260500000.0
2007-04-18 05:51:00,105.02,105.02,105.015,105.02,77099997.0
2007-04-18 05:52:00,105.02,105.03,105.02,105.02,108699997.0
2007-04-18 05:53:00,105.03,105.03,105.025,105.03,140399997.0
2007-04-18 05:54:00,105.03,105.05,105.02,105.02,238300004.0
2007-04-18 05:55:00,105.02,105.02,105.01,105.01,92700000.0
2007-04-18 05:56:00,105.02,105.03,105.02,105.03,35499999.0
2007-04-18 05:57:00,105.02,105.06,105.02,105.05,177399998.0
2007-04-18 05:58:00,105.03,105.05,105.02,105.03,268799994.0
2007-04-18 05:59:00,105.04,105.065,105.04,105.065,127999997.0
2007-04-18 06:00:00,105.065,105.075,105.065,105.07,109900001.0
2007-04-18 06:01:00,105.065,105.075,105.06,105.06,58300000.0
2007-04-18 06:02:00,105.07,105.08,105.05,105.06,277299996.0
2007-04-18 06:03:00,105.07,105.08,105.07,105.08,202600001.0
2007-04-18 06:04:00,105.07,105.09,105.06,105.09,205899999.0
2007-04-18 06:05:00,105.08,105.09,105.07,105.07,176200000.0
2007-04-18 06:06:00,105.07,105.07,105.05,105.05,271899998.0
2007-04-18 06:07:00,105.06,105.07,105.045,105.07,242599999.0
2007-04-18 06:08:00,105.07,105.07,105.03,105.04,271599993.0
2007-04-18 06:09:00,105.03,105.05,105.03,105.05,125499998.0
2007-04-18 06:10:00,105.05,105.07,105.035,105.06,436699998.0
2007-04-18 06:11:00,105.06,105.06,105.02,105.06,183600000.0
2007-04-18 06:12:00,105.06,105.06,105.02,105.02,167599996.0
2007-04-18 06:13:00,105.025,105.03,105.02,105.02,212000001.0
2007-04-18 06:14:00,105.02,105.025,105.02,105.02,102199999.0
2007-04-18 06:15:00,105.02,105.025,105.01,105.01,248099996.0
2007-04-18 06:16:00,105.01,105.01,104.99,104.99,283800001.0
2007-04-18 06:17:00,105.01,105.01,104.99,105.01,104299998.0
2007-04-18 06:18:00,105.01,105.02,105.01,105.02,104399999.0
2007-04-18 06:19:00,105.01,105.02,105.01,105.02,91999999.0
2007-04-18 06:20:00,105.02,105.02,105.02,105.02,41299998.0
2007-04-18 06:21:00,105.02,105.03,105.02,105.03,46099999.0
2007-04-18 06:22:00,105.03,105.03,105.03,105.03,29800001.0
2007-04-18 06:23:00,105.03,105.05,105.03,105.04,81500000.0
2007-04-18 06:24:00,105.04,105.05,105.04,105.05,236399995.0
2007-04-18 06:25:00,105.04,105.04,105.04,105.04,32999999.0
2007-04-18 06:26:00,105.04,105.05,105.04,105.04,137399999.0
2007-04-18 06:27:00,105.05,105.06,105.04,105.06,171699996.0
2007-04-18 06:28:00,105.06,105.08,105.035,105.05,613499996.0
2007-04-18 06:29:00,105.055,105.06,105.05,105.05,225200000.0
2007-04-18 06:30:00,105.05,105.05,105.05,105.05,4000000.0
2007-04-18 06:32:00,105.05,105.06,105.04,105.04,59100000.0
2007-04-18 06:33:00,105.04,105.04,105.04,105.04,36000000.0
2007-04-18 06:34:00,105.04,105.05,105.04,105.05,52800000.0
2007-04-18 06:36:00,105.04,105.04,105.04,105.04,12700000.0
2007-04-18 06:37:00,105.04,105.06,105.04,105.04,85399999.0
2007-04-18 06:38:00,105.04,105.04,105.04,105.04,6800000.0
2007-04-18 06:39:00,105.04,105.04,105.04,105.04,28600000.0
2007-04-18 06:40:00,105.04,105.04,105.03,105.03,26900000.0
2007-04-18 06:41:00,105.04,105.05,105.04,105.04,45500000.0
2007-04-18 06:42:00,105.04,105.04,105.03,105.03,13600000.0
2007-04-18 06:43:00,105.03,105.04,105.03,105.04,51900000.0
2007-04-18 06:44:00,105.04,105.05,105.04,105.05,24800000.0
2007-04-18 06:45:00,105.04,105.05,105.03,105.04,91899999.0
2007-04-18 06:46:00,105.04,105.05,105.04,105.05,27200000.0
2007-04-18 06:48:00,105.05,105.05,105.05,105.05,9600000.0
2007-04-18 06:49:00,105.04,105.06,105.03,105.05,78099999.0
2007-04-18 06:50:00,105.05,105.05,105.05,105.05,52000000.0
2007-04-18 06:51:00,105.05,105.06,105.04,105.05,111900000.0
2007-04-18 06:52:00,105.04,105.06,105.04,105.05,80499999.0
2007-04-18 06:53:00,105.05,105.06,105.04,105.06,70899999.0
2007-04-18 06:54:00,105.06,105.07,105.06,105.07,36000000.0
2007-04-18 06:55:00,105.07,105.09,105.065,105.09,68300000.0
2007-04-18 06:56:00,105.09,105.1,105.09,105.09,178600000.0
2007-04-18 06:57:00,105.09,105.1,105.065,105.065,162899999.0
2007-04-18 06:58:00,105.08,105.08,105.04,105.06,127799997.0
2007-04-18 06:59:00,105.07,105.07,105.05,105.06,271199997.0
2007-04-18 07:00:00,105.06,105.07,105.05,105.05,170599999.0
2007-04-18 07:01:00,105.05,105.06,105.04,105.05,278299996.0
2007-04-18 07:02:00,105.05,105.06,105.05,105.05,296999996.0
2007-04-18 07:03:00,105.05,105.06,105.05,105.06,81399999.0
2007-04-18 07:04:00,105.06,105.07,105.06,105.06,43300001.0
2007-04-18 07:05:00,105.05,105.06,105.05,105.06,124799998.0
2007-04-18 07:06:00,105.06,105.06,105.05,105.05,4000000.0
2007-04-18 07:07:00,105.05,105.06,105.04,105.05,74900000.0
2007-04-18 07:08:00,105.05,105.05,105.03,105.04,56900000.0
2007-04-18 07:09:00,105.05,105.05,105.04,105.04,32600000.0
2007-04-18 07:10:00,105.05,105.06,105.05,105.06,49400000.0
2007-04-18 07:11:00,105.05,105.06,105.05,105.055,164999999.0
2007-04-18 07:12:00,105.06,105.07,105.05,105.06,162699998.0
2007-04-18 07:13:00,105.07,105.08,105.07,105.08,34700001.0
2007-04-18 07:14:00,105.08,105.09,105.08,105.09,48800000.0
2007-04-18 07:15:00,105.12,105.12,105.08,105.1,86000000.0
2007-04-18 07:16:00,105.1,105.11,105.08,105.08,188299999.0
2007-04-18 07:17:00,105.08,105.09,105.08,105.09,21099999.0
2007-04-18 07:18:00,105.1,105.1,105.09,105.09,7200000.0
2007-04-18 07:19:00,105.09,105.09,105.08,105.09,36400000.0
2007-04-18 07:20:00,105.09,105.09,105.09,105.09,24000000.0
2007-04-18 07:21:00,105.09,105.1,105.08,105.09,46700000.0
2007-04-18 07:22:00,105.09,105.09,105.09,105.09,7200000.0
2007-04-18 07:23:00,105.09,105.09,105.09,105.09,16800000.0
2007-04-18 07:24:00,105.09,105.09,105.09,105.09,7200000.0
2007-04-18 07:25:00,105.1,105.11,105.085,105.085,27600000.0
2007-04-18 07:26:00,105.085,105.1,105.08,105.08,64700000.0
2007-04-18 07:27:00,105.1,105.11,105.1,105.1,68600000.0
2007-04-18 07:28:00,105.09,105.1,105.08,105.1,105999999.0
2007-04-18 07:29:00,105.09,105.15,105.08,105.15,195600000.0
2007-04-18 07:30:00,105.16,105.17,105.135,105.15,262699998.0
2007-04-18 07:31:00,105.16,105.16,105.15,105.15,146400000.0
2007-04-18 07:32:00,105.16,105.16,105.12,105.14,135400000.0
2007-04-18 07:33:00,105.14,105.14,105.11,105.13,75800000.0
2007-04-18 07:34:00,105.13,105.13,105.12,105.13,28800000.0
2007-04-18 07:35:00,105.13,105.13,105.12,105.12,35100000.0
2007-04-18 07:36:00,105.12,105.13,105.105,105.12,253099998.0
2007-04-18 07:37:00,105.12,105.14,105.11,105.13,269600000.0
2007-04-18 07:38:00,105.13,105.18,105.115,105.13,500299995.0
2007-04-18 07:39:00,105.12,105.15,105.12,105.135,419399997.0
2007-04-18 07:40:00,105.13,105.16,105.11,105.14,483999996.0
2007-04-18 07:41:00,105.14,105.17,105.14,105.15,201599995.0
2007-04-18 07:42:00,105.17,105.2,105.16,105.2,207099997.0
2007-04-18 07:43:00,105.185,105.215,105.145,105.185,674499990.0
2007-04-18 07:44:00,105.2,105.21,105.165,105.2,447999998.0
2007-04-18 07:45:00,105.185,105.22,105.185,105.22,462299998.0
2007-04-18 07:46:00,105.22,105.24,105.21,105.23,88900000.0
2007-04-18 07:47:00,105.23,105.24,105.19,105.19,417999993.0
2007-04-18 07:48:00,105.19,105.21,105.16,105.21,491199991.0
2007-04-18 07:49:00,105.21,105.22,105.185,105.21,280900003.0
2007-04-18 07:50:00,105.2,105.21,105.175,105.21,427999998.0
2007-04-18 07:51:00,105.2,105.23,105.185,105.21,648899994.0
2007-04-18 07:52:00,105.21,105.22,105.21,105.21,215599999.0
2007-04-18 07:53:00,105.21,105.21,105.185,105.21,209500001.0
2007-04-18 07:54:00,105.205,105.205,105.175,105.175,245499999.0
2007-04-18 07:55:00,105.19,105.19,105.175,105.18,17200000.0
2007-04-18 07:56:00,105.175,105.22,105.175,105.21,240500000.0
2007-04-18 07:57:00,105.2,105.2,105.175,105.18,113700001.0
2007-04-18 07:58:00,105.18,105.18,105.135,105.17,272199997.0
2007-04-18 07:59:00,105.18,105.18,105.165,105.175,162699997.0
2007-04-18 08:00:00,105.18,105.21,105.14,105.205,182299996.0
2007-04-18 08:01:00,105.21,105.22,105.19,105.195,315900000.0
2007-04-18 08:02:00,105.195,105.21,105.19,105.2,201300000.0
2007-04-18 08:03:00,105.2,105.235,105.2,105.235,251200002.0
2007-04-18 08:04:00,105.24,105.24,105.215,105.22,220199998.0
2007-04-18 08:05:00,105.225,105.23,105.21,105.22,111800000.0
2007-04-18 08:06:00,105.22,105.22,105.195,105.21,328899999.0
2007-04-18 08:07:00,105.21,105.22,105.2,105.22,255100000.0
2007-04-18 08:08:00,105.22,105.23,105.2,105.2,330099997.0
2007-04-18 08:09:00,105.195,105.21,105.18,105.21,239999994.0
2007-04-18 08:10:00,105.2,105.21,105.175,105.2,231099999.0
2007-04-18 08:11:00,105.2,105.21,105.19,105.205,580700000.0
2007-04-18 08:12:00,105.2,105.23,105.2,105.23,438600001.0
2007-04-18 08:13:00,105.23,105.26,105.22,105.25,286100000.0
2007-04-18 08:14:00,105.25,105.25,105.22,105.24,330500000.0
2007-04-18 08:15:00,105.24,105.25,105.225,105.24,518899994.0
2007-04-18 08:16:00,105.24,105.27,105.24,105.26,509199995.0
2007-04-18 08:17:00,105.26,105.26,105.25,105.25,305799996.0
2007-04-18 08:18:00,105.25,105.26,105.225,105.25,262899999.0
2007-04-18 08:19:00,105.24,105.25,105.22,105.24,182200000.0
2007-04-18 08:20:00,105.23,105.26,105.23,105.26,92400000.0
2007-04-18 08:21:00,105.26,105.33,105.26,105.295,442899996.0
2007-04-18 08:22:00,105.295,105.31,105.28,105.29,272799999.0
2007-04-18 08:23:00,105.29,105.29,105.28,105.29,176800001.0
2007-04-18 08:24:00,105.28,105.3,105.275,105.29,151800000.0
2007-04-18 08:25:00,105.29,105.3,105.275,105.29,211600001.0
2007-04-18 08:26:00,105.27,105.29,105.27,105.28,259699997.0
2007-04-18 08:27:00,105.27,105.28,105.27,105.27,188599999.0
2007-04-18 08:28:00,105.26,105.27,105.23,105.24,249199999.0
2007-04-18 08:29:00,105.24,105.24,105.22,105.24,142700000.0
2007-04-18 08:30:00,105.24,105.24,105.17,105.17,91600000.0
2007-04-18 08:31:00,105.205,105.22,105.17,105.2,276599996.0
2007-04-18 08:32:00,105.2,105.22,105.185,105.22,105100000.0
2007-04-18 08:33:00,105.22,105.22,105.205,105.22,78099997.0
2007-04-18 08:34:00,105.22,105.25,105.21,105.23,394199997.0
2007-04-18 08:35:00,105.23,105.24,105.18,105.21,277000001.0
2007-04-18 08:36:00,105.2,105.22,105.19,105.22,212899994.0
2007-04-18 08:37:00,105.22,105.22,105.21,105.21,46699999.0
2007-04-18 08:38:00,105.21,105.22,105.18,105.185,203799996.0
2007-04-18 08:39:00,105.2,105.21,105.17,105.19,75000000.0
2007-04-18 08:40:00,105.18,105.18,105.14,105.15,173699998.0
2007-04-18 08:41:00,105.15,105.155,105.14,105.14,310699996.0
2007-04-18 08:42:00,105.15,105.16,105.13,105.14,455499998.0
2007-04-18 08:43:00,105.12,105.14,105.11,105.14,202399999.0
2007-04-18 08:44:00,105.13,105.14,105.12,105.12,44300000.0
2007-04-18 08:45:00,105.13,105.14,105.11,105.13,229300001.0
2007-04-18 08:46:00,105.14,105.14,105.07,105.07,371499999.0
2007-04-18 08:47:00,105.07,105.095,105.05,105.08,831199996.0
2007-04-18 08:48:00,105.07,105.11,105.045,105.095,510199999.0
2007-04-18 08:49:00,105.1,105.1,105.065,105.065,465300000.0
2007-04-18 08:50:00,105.065,105.065,105.0,105.0,309800000.0
2007-04-18 08:51:00,105.0,105.01,104.97,105.01,701599999.0
2007-04-18 08:52:00,105.01,105.08,105.01,105.05,269899999.0
2007-04-18 08:53:00,105.08,105.1,105.065,105.08,542799994.0
2007-04-18 08:54:00,105.08,105.09,105.06,105.08,465500001.0
2007-04-18 08:55:00,105.09,105.11,105.055,105.1,379700000.0
2007-04-18 08:56:00,105.095,105.17,105.08,105.15,213200003.0
2007-04-18 08:57:00,105.15,105.16,105.14,105.16,68400000.0
2007-04-18 08:58:00,105.14,105.16,105.14,105.15,109000002.0
2007-04-18 08:59:00,105.16,105.17,105.14,105.14,290000001.0
2007-04-18 09:00:00,105.15,105.15,105.12,105.135,371499997.0
2007-04-18 09:01:00,105.14,105.16,105.135,105.16,59400002.0
2007-04-18 09:02:00,105.16,105.16,105.14,105.14,88500000.0
2007-04-18 09:03:00,105.14,105.16,105.14,105.16,307599999.0
2007-04-18 09:04:00,105.16,105.17,105.16,105.16,146299999.0
2007-04-18 09:05:00,105.15,105.19,105.15,105.18,291599998.0
2007-04-18 09:06:00,105.19,105.2,105.17,105.18,130300000.0
2007-04-18 09:07:00,105.18,105.19,105.16,105.18,374900001.0
2007-04-18 09:08:00,105.18,105.18,105.115,105.13,522700001.0
2007-04-18 09:09:00,105.13,105.13,105.11,105.11,296000000.0
2007-04-18 09:10:00,105.11,105.13,105.09,105.11,560000002.0
2007-04-18 09:11:00,105.145,105.17,105.05,105.07,748400000.0
2007-04-18 09:12:00,105.07,105.08,105.06,105.07,397699998.0
2007-04-18 09:13:00,105.065,105.07,105.035,105.035,566700003.0
2007-04-18 09:14:00,105.04,105.07,105.01,105.05,558699999.0
2007-04-18 09:15:00,105.03,105.07,105.03,105.06,477400001.0
2007-04-18 09:16:00,105.055,105.065,105.04,105.06,282100000.0
2007-04-18 09:17:00,105.06,105.07,105.04,105.07,287600000.0
2007-04-18 09:18:00,105.065,105.08,105.06,105.07,333999999.0
2007-04-18 09:19:00,105.08,105.08,105.05,105.08,410699999.0
2007-04-18 09:20:00,105.08,105.09,105.04,105.045,401999998.0
2007-04-18 09:21:00,105.06,105.1,105.045,105.1,506300002.0
2007-04-18 09:22:00,105.1,105.1,105.07,105.075,180000000.0
2007-04-18 09:23:00,105.08,105.08,105.015,105.015,412899999.0
2007-04-18 09:24:00,105.02,105.04,105.01,105.04,305700001.0
2007-04-18 09:25:00,105.03,105.05,105.02,105.035,220200001.0
2007-04-18 09:26:00,105.04,105.05,105.03,105.04,143500002.0
2007-04-18 09:27:00,105.02,105.06,105.02,105.04,114200000.0
2007-04-18 09:28:00,105.04,105.05,105.005,105.04,239700000.0
2007-04-18 09:29:00,105.025,105.025,105.025,105.025,7600000.0
2007-04-18 09:30:00,105.03,105.03,105.0,105.02,333000000.0
2007-04-18 09:31:00,105.02,105.02,105.02,105.02,19900000.0
2007-04-18 09:32:00,105.01,105.02,104.99,105.01,286700000.0
2007-04-18 09:33:00,105.0,105.01,104.99,105.0,144400000.0
2007-04-18 09:34:00,105.01,105.01,104.99,105.0,65599998.0
2007-04-18 09:35:00,105.0,105.0,104.99,105.0,73399999.0
2007-04-18 09:36:00,105.0,105.0,104.965,104.97,32500000.0
2007-04-18 09:37:00,104.98,104.98,104.98,104.98,117399999.0
2007-04-18 09:38:00,104.98,104.99,104.95,104.95,240499997.0
2007-04-18 09:39:00,104.97,104.98,104.95,104.96,42300000.0
2007-04-18 09:40:00,104.96,104.97,104.92,104.94,321200000.0
2007-04-18 09:41:00,104.95,104.95,104.92,104.94,123100000.0
2007-04-18 09:42:00,104.935,104.97,104.935,104.96,119899998.0
2007-04-18 09:43:00,104.98,104.99,104.95,104.97,157300000.0
2007-04-18 09:44:00,104.97,104.99,104.97,104.98,275799999.0
2007-04-18 09:45:00,104.98,104.99,104.96,104.96,240399997.0
2007-04-18 09:46:00,104.96,104.99,104.96,104.99,219100002.0
2007-04-18 09:47:00,104.99,105.01,104.99,105.0,276800001.0
2007-04-18 09:48:00,105.01,105.01,105.0,105.0,12800000.0
2007-04-18 09:49:00,104.99,105.0,104.97,104.97,108500001.0
2007-04-18 09:50:00,104.97,104.97,104.96,104.97,109100000.0
2007-04-18 09:51:00,104.97,104.97,104.94,104.97,37900000.0
2007-04-18 09:52:00,104.97,104.97,104.96,104.96,30400000.0
2007-04-18 09:53:00,104.97,104.97,104.97,104.97,9600000.0
2007-04-18 09:54:00,104.97,104.98,104.96,104.97,150300000.0
2007-04-18 09:55:00,104.96,104.97,104.96,104.96,42400000.0
2007-04-18 09:56:00,104.96,104.97,104.945,104.96,72000000.0
2007-04-18 09:57:00,104.96,104.96,104.94,104.96,99099999.0
2007-04-18 09:58:00,104.95,104.97,104.95,104.96,53300000.0
2007-04-18 09:59:00,104.96,104.97,104.95,104.97,26800000.0
2007-04-18 10:00:00,104.96,104.96,104.93,104.95,479200000.0
2007-04-18 10:01:00,104.95,104.96,104.95,104.96,32700000.0
2007-04-18 10:02:00,104.97,104.98,104.955,104.98,136800001.0
2007-04-18 10:03:00,104.965,104.99,104.96,104.96,99800000.0
2007-04-18 10:04:00,104.96,104.98,104.945,104.945,215600000.0
2007-04-18 10:05:00,104.945,104.96,104.92,104.94,509600004.0
2007-04-18 10:06:00,104.93,104.94,104.91,104.935,320900001.0
2007-04-18 10:07:00,104.93,104.96,104.905,104.96,385399999.0
2007-04-18 10:08:00,104.96,104.96,104.93,104.935,176699999.0
2007-04-18 10:09:00,104.95,104.95,104.92,104.93,169699999.0
2007-04-18 10:10:00,104.93,104.96,104.905,104.935,233000000.0
2007-04-18 10:11:00,104.94,104.97,104.94,104.955,170099999.0
2007-04-18 10:12:00,104.97,104.97,104.95,104.97,360600001.0
2007-04-18 10:13:00,104.97,104.99,104.95,104.965,267800004.0
2007-04-18 10:14:00,104.965,104.99,104.965,104.99,124100000.0
2007-04-18 10:15:00,104.98,104.995,104.97,104.97,164600000.0
2007-04-18 10:16:00,104.995,105.0,104.97,104.99,358900002.0
2007-04-18 10:17:00,104.995,105.01,104.99,104.99,304600000.0
2007-04-18 10:18:00,104.99,105.02,104.99,105.02,362500004.0
2007-04-18 10:19:00,105.03,105.03,105.01,105.01,68200001.0
2007-04-18 10:20:00,105.01,105.03,105.005,105.02,149300000.0
2007-04-18 10:21:00,105.005,105.04,105.005,105.03,106900000.0
2007-04-18 10:22:00,105.02,105.03,105.015,105.02,61200000.0
2007-04-18 10:23:00,105.02,105.03,105.01,105.02,419800007.0
2007-04-18 10:24:00,105.02,105.03,105.0,105.01,359900004.0
2007-04-18 10:25:00,105.01,105.02,104.99,105.0,375500004.0
2007-04-18 10:26:00,105.0,105.01,104.99,104.99,371900001.0
2007-04-18 10:27:00,105.0,105.02,104.99,105.0,450400005.0
2007-04-18 10:28:00,105.02,105.03,105.02,105.02,26800000.0
2007-04-18 10:29:00,105.02,105.02,105.01,105.02,11600000.0
2007-04-18 10:30:00,105.02,105.02,104.985,105.01,80799998.0
2007-04-18 10:31:00,105.01,105.04,105.0,105.04,334199996.0
2007-04-18 10:32:00,105.05,105.05,105.01,105.02,139299999.0
2007-04-18 10:33:00,105.02,105.04,105.02,105.04,459299990.0
2007-04-18 10:34:00,105.04,105.05,105.02,105.02,335099994.0
2007-04-18 10:35:00,105.03,105.04,105.02,105.03,66300000.0
2007-04-18 10:36:00,105.03,105.05,105.03,105.05,100499998.0
2007-04-18 10:37:00,105.05,105.07,105.035,105.05,151400001.0
2007-04-18 10:38:00,105.05,105.05,105.03,105.03,139600000.0
2007-04-18 10:39:00,105.02,105.03,104.99,105.02,281300002.0
2007-04-18 10:40:00,105.03,105.03,105.02,105.02,104400002.0
2007-04-18 10:41:00,105.02,105.02,104.975,105.01,339500004.0
2007-04-18 10:42:00,105.01,105.01,104.995,105.0,283700000.0
2007-04-18 10:43:00,105.0,105.01,104.99,105.0,197500001.0
2007-04-18 10:44:00,105.0,105.01,104.99,105.01,134800000.0
2007-04-18 10:45:00,105.01,105.01,104.995,105.0,263300001.0
2007-04-18 10:46:00,104.99,104.99,104.975,104.99,220799999.0
2007-04-18 10:47:00,104.98,104.98,104.91,104.91,182600000.0
2007-04-18 10:48:00,104.91,104.91,104.88,104.89,640899998.0
2007-04-18 10:49:00,104.89,104.89,104.86,104.87,437000001.0
2007-04-18 10:50:00,104.87,104.89,104.87,104.89,497699998.0
2007-04-18 10:51:00,104.89,104.93,104.885,104.91,578299999.0
2007-04-18 10:52:00,104.91,104.92,104.88,104.89,263300001.0
2007-04-18 10:53:00,104.89,104.89,104.85,104.855,317999995.0
2007-04-18 10:54:00,104.855,104.865,104.82,104.86,425100002.0
2007-04-18 10:55:00,104.86,104.87,104.85,104.86,493099997.0
2007-04-18 10:56:00,104.85,104.88,104.83,104.865,380899999.0
2007-04-18 10:57:00,104.87,104.9,104.85,104.89,340799999.0
2007-04-18 10:58:00,104.9,104.9,104.87,104.89,247899999.0
2007-04-18 10:59:00,104.91,104.925,104.87,104.9,374699999.0
2007-04-18 11:00:00,104.9,104.915,104.84,104.85,560799998.0
2007-04-18 11:01:00,104.86,104.92,104.855,104.915,453600000.0
2007-04-18 11:02:00,104.92,104.95,104.915,104.945,292700002.0
2007-04-18 11:03:00,104.94,104.96,104.93,104.95,623700003.0
2007-04-18 11:04:00,104.95,104.99,104.94,104.97,660000002.0
2007-04-18 11:05:00,104.97,105.0,104.91,104.91,575799990.0
2007-04-18 11:06:00,104.91,104.91,104.87,104.9,537300001.0
2007-04-18 11:07:00,104.9,104.915,104.9,104.905,238800001.0
2007-04-18 11:08:00,104.905,104.91,104.89,104.9,272900002.0
2007-04-18 11:09:00,104.9,104.91,104.9,104.9,195600000.0
2007-04-18 11:10:00,104.9,104.91,104.9,104.905,110600002.0
2007-04-18 11:11:00,104.91,104.91,104.9,104.91,234599999.0
2007-04-18 11:12:00,104.9,104.94,104.9,104.94,211400001.0
2007-04-18 11:13:00,104.95,104.97,104.95,104.96,197700001.0
2007-04-18 11:14:00,104.96,104.96,104.92,104.92,424700000.0
2007-04-18 11:15:00,104.94,104.94,104.92,104.92,305600002.0
2007-04-18 11:16:00,104.92,104.92,104.92,104.92,37500001.0
2007-04-18 11:17:00,104.92,104.92,104.89,104.89,234699998.0
2007-04-18 11:18:00,104.9,104.91,104.895,104.9,195799997.0
2007-04-18 11:19:00,104.9,104.91,104.885,104.885,425999997.0
2007-04-18 11:20:00,104.89,104.905,104.89,104.905,84700000.0
2007-04-18 11:21:00,104.91,104.92,104.91,104.92,67500000.0
2007-04-18 11:22:00,104.92,104.93,104.91,104.91,226299999.0
2007-04-18 11:23:00,104.91,104.91,104.89,104.9,224700000.0
2007-04-18 11:24:00,104.9,104.92,104.89,104.91,145800000.0
2007-04-18 11:25:00,104.91,104.91,104.89,104.89,284900004.0
2007-04-18 11:26:00,104.885,104.895,104.85,104.86,367900002.0
2007-04-18 11:27:00,104.87,104.87,104.85,104.86,212899999.0
2007-04-18 11:28:00,104.85,104.86,104.82,104.82,406900000.0
2007-04-18 11:29:00,104.82,104.83,104.795,104.81,238400000.0
2007-04-18 11:30:00,104.81,104.82,104.8,104.815,357300004.0
2007-04-18 11:31:00,104.83,104.84,104.795,104.795,360400000.0
2007-04-18 11:32:00,104.83,104.83,104.79,104.83,339000000.0
2007-04-18 11:33:00,104.83,104.87,104.81,104.87,268000001.0
2007-04-18 11:34:00,104.87,104.89,104.86,104.88,250900000.0
2007-04-18 11:35:00,104.88,104.88,104.83,104.86,210899998.0
2007-04-18 11:36:00,104.86,104.86,104.81,104.82,234699997.0
2007-04-18 11:37:00,104.84,104.84,104.79,104.815,307200002.0
2007-04-18 11:38:00,104.81,104.83,104.8,104.83,325100005.0
2007-04-18 11:40:00,104.83,104.85,104.82,104.85,240599999.0
2007-04-18 11:41:00,104.84,104.86,104.84,104.85,519200008.0
2007-04-18 11:42:00,104.86,104.86,104.835,104.86,144600003.0
2007-04-18 11:43:00,104.87,104.87,104.845,104.87,454700006.0
2007-04-18 11:44:00,104.87,104.87,104.87,104.87,2400000.0
2007-04-18 11:45:00,104.87,104.88,104.86,104.87,492800006.0
2007-04-18 11:46:00,104.875,104.88,104.87,104.88,81000000.0
2007-04-18 11:47:00,104.88,104.91,104.88,104.9,171899999.0
2007-04-18 11:48:00,104.91,104.91,104.89,104.9,85200001.0
2007-04-18 11:49:00,104.89,104.91,104.88,104.9,124900002.0
2007-04-18 11:50:00,104.9,104.9,104.88,104.88,203900000.0
2007-04-18 11:51:00,104.88,104.9,104.88,104.885,101800002.0
2007-04-18 11:52:00,104.895,104.895,104.895,104.895,22800000.0
2007-04-18 11:53:00,104.9,104.91,104.895,104.9,43200000.0
2007-04-18 11:54:00,104.9,104.92,104.9,104.9,163700002.0
2007-04-18 11:55:00,104.9,104.91,104.9,104.91,103000000.0
2007-04-18 11:56:00,104.91,104.92,104.91,104.92,60800001.0
2007-04-18 11:57:00,104.92,104.93,104.905,104.93,137999999.0
2007-04-18 11:58:00,104.92,104.92,104.89,104.895,133100000.0
2007-04-18 11:59:00,104.91,104.93,104.9,104.93,160800001.0
2007-04-18 12:00:00,104.94,104.95,104.905,104.93,398799997.0
2007-04-18 12:01:00,104.93,104.93,104.9,104.91,145499998.0
2007-04-18 12:02:00,104.92,104.92,104.92,104.92,56800001.0
2007-04-18 12:03:00,104.92,104.92,104.92,104.92,48500002.0
2007-04-18 12:04:00,104.92,104.92,104.905,104.92,101000001.0
2007-04-18 12:05:00,104.93,104.95,104.925,104.94,101300000.0
2007-04-18 12:06:00,104.94,104.94,104.92,104.94,142299999.0
2007-04-18 12:07:00,104.95,104.95,104.94,104.94,15900000.0
2007-04-18 12:08:00,104.95,104.95,104.94,104.95,56400000.0
2007-04-18 12:09:00,104.94,104.94,104.93,104.93,38500001.0
2007-04-18 12:10:00,104.91,104.92,104.885,104.9,284299997.0
2007-04-18 12:11:00,104.91,104.92,104.91,104.91,194299999.0
2007-04-18 12:12:00,104.91,104.91,104.85,104.87,288999998.0
2007-04-18 12:13:00,104.86,104.895,104.85,104.89,562399998.0
2007-04-18 12:14:00,104.895,104.895,104.88,104.89,341500000.0
2007-04-18 12:15:00,104.88,104.91,104.88,104.91,266000001.0
2007-04-18 12:16:00,104.9,104.91,104.89,104.9,414400000.0
2007-04-18 12:17:00,104.9,104.91,104.875,104.895,664299996.0
2007-04-18 12:18:00,104.9,104.94,104.9,104.94,376900001.0
2007-04-18 12:19:00,104.94,104.95,104.93,104.95,228499995.0
2007-04-18 12:20:00,104.94,104.95,104.93,104.93,78299999.0
2007-04-18 12:21:00,104.94,104.94,104.92,104.94,352500003.0
2007-04-18 12:22:00,104.94,104.94,104.94,104.94,24999999.0
2007-04-18 12:23:00,104.96,104.96,104.95,104.96,10400000.0
2007-04-18 12:24:00,104.96,104.96,104.95,104.95,24600000.0
2007-04-18 12:25:00,104.95,104.95,104.94,104.94,48400000.0
2007-04-18 12:26:00,104.94,104.94,104.92,104.92,54399999.0
2007-04-18 12:27:00,104.92,104.93,104.92,104.93,60499999.0
2007-04-18 12:29:00,104.93,104.93,104.93,104.93,12700000.0
2007-04-18 12:30:00,104.925,104.93,104.92,104.93,120399998.0
2007-04-18 12:31:00,104.93,104.93,104.93,104.93,4800000.0
2007-04-18 12:32:00,104.92,104.94,104.915,104.93,126000002.0
2007-04-18 12:34:00,104.93,104.93,104.93,104.93,2400000.0
2007-04-18 12:35:00,104.93,104.93,104.93,104.93,22200000.0
2007-04-18 12:36:00,104.93,104.93,104.93,104.93,94199999.0
2007-04-18 12:37:00,104.935,104.94,104.93,104.93,266199997.0
2007-04-18 12:38:00,104.94,104.94,104.93,104.93,115900000.0
2007-04-18 12:39:00,104.93,104.95,104.895,104.915,389299998.0
2007-04-18 12:40:00,104.915,104.93,104.91,104.92,367299998.0
2007-04-18 12:41:00,104.92,104.92,104.91,104.92,127400000.0
2007-04-18 12:42:00,104.92,104.92,104.895,104.895,216999998.0
2007-04-18 12:43:00,104.91,104.92,104.895,104.92,336099993.0
2007-04-18 12:44:00,104.92,104.93,104.915,104.93,84700000.0
2007-04-18 12:45:00,104.94,104.94,104.9,104.91,578999998.0
2007-04-18 12:46:00,104.92,104.93,104.91,104.92,25600000.0
2007-04-18 12:47:00,104.92,104.92,104.89,104.895,119300002.0
2007-04-18 12:48:00,104.91,104.91,104.91,104.91,7200000.0
2007-04-18 12:49:00,104.92,104.92,104.91,104.91,22000000.0
2007-04-18 12:50:00,104.91,104.93,104.91,104.91,26000000.0
2007-04-18 12:51:00,104.905,104.905,104.89,104.9,287999998.0
2007-04-18 12:52:00,104.9,104.9,104.87,104.9,342399998.0
2007-04-18 12:53:00,104.9,104.9,104.87,104.88,215700001.0
2007-04-18 12:54:00,104.89,104.89,104.885,104.885,31900001.0
2007-04-18 12:55:00,104.9,104.9,104.88,104.88,245200003.0
2007-04-18 12:56:00,104.88,104.88,104.86,104.88,194199998.0
2007-04-18 12:57:00,104.88,104.88,104.86,104.88,134300001.0
2007-04-18 12:58:00,104.87,104.87,104.86,104.865,124100000.0
2007-04-18 12:59:00,104.865,104.88,104.86,104.875,132500000.0
2007-04-18 13:00:00,104.88,104.89,104.87,104.87,193199999.0
2007-04-18 13:01:00,104.88,104.89,104.88,104.88,255300000.0
2007-04-18 13:02:00,104.88,104.88,104.88,104.88,74600000.0
2007-04-18 13:03:00,104.88,104.89,104.88,104.89,244400000.0
2007-04-18 13:04:00,104.89,104.89,104.88,104.89,215899999.0
2007-04-18 13:05:00,104.88,104.89,104.87,104.88,106799999.0
2007-04-18 13:06:00,104.88,104.89,104.88,104.88,83700000.0
2007-04-18 13:07:00,104.88,104.88,104.87,104.87,18400000.0
2007-04-18 13:08:00,104.87,104.87,104.87,104.87,28800000.0
2007-04-18 13:09:00,104.86,104.88,104.86,104.87,171699999.0
2007-04-18 13:10:00,104.86,104.87,104.835,104.85,184399997.0
2007-04-18 13:11:00,104.85,104.85,104.815,104.825,299999997.0
2007-04-18 13:12:00,104.82,104.83,104.795,104.83,833399993.0
2007-04-18 13:13:00,104.825,104.83,104.82,104.82,275499998.0
2007-04-18 13:14:00,104.81,104.825,104.8,104.8,520599998.0
2007-04-18 13:15:00,104.805,104.825,104.8,104.825,537899997.0
2007-04-18 13:16:00,104.82,104.83,104.82,104.83,270700000.0
2007-04-18 13:17:00,104.83,104.86,104.83,104.86,165700001.0
2007-04-18 13:18:00,104.86,104.88,104.86,104.87,136300001.0
2007-04-18 13:19:00,104.88,104.88,104.87,104.88,86000001.0
2007-04-18 13:20:00,104.88,104.88,104.87,104.875,117100000.0
2007-04-18 13:21:00,104.88,104.88,104.87,104.88,121500000.0
2007-04-18 13:22:00,104.88,104.88,104.87,104.87,124899999.0
2007-04-18 13:23:00,104.87,104.9,104.865,104.88,276999996.0
2007-04-18 13:24:00,104.88,104.88,104.87,104.87,157099998.0
2007-04-18 13:25:00,104.88,104.88,104.86,104.87,144999999.0
2007-04-18 13:26:00,104.87,104.9,104.86,104.86,310600001.0
2007-04-18 13:27:00,104.86,104.87,104.85,104.87,221499998.0
2007-04-18 13:28:00,104.87,104.89,104.86,104.87,407199996.0
2007-04-18 13:29:00,104.88,104.92,104.88,104.89,260200000.0
2007-04-18 13:30:00,104.89,104.92,104.88,104.91,248199999.0
2007-04-18 13:31:00,104.91,104.92,104.88,104.89,491899999.0
2007-04-18 13:32:00,104.89,104.89,104.88,104.89,68800000.0
2007-04-18 13:33:00,104.89,104.89,104.87,104.88,74799999.0
2007-04-18 13:34:00,104.89,104.89,104.87,104.87,192699999.0
2007-04-18 13:35:00,104.88,104.89,104.87,104.88,512100000.0
2007-04-18 13:36:00,104.88,104.89,104.87,104.88,147500000.0
2007-04-18 13:37:00,104.88,104.89,104.73,104.74,668000002.0
2007-04-18 13:38:00,104.75,104.78,104.72,104.72,708400001.0
2007-04-18 13:39:00,104.72,104.74,104.71,104.735,336100002.0
2007-04-18 13:40:00,104.735,104.79,104.72,104.785,535700000.0
2007-04-18 13:41:00,104.78,104.8,104.78,104.78,367199995.0
2007-04-18 13:42:00,104.78,104.79,104.725,104.73,878300000.0
2007-04-18 13:43:00,104.74,104.74,104.685,104.71,860999994.0
2007-04-18 13:44:00,104.705,104.715,104.68,104.71,431799995.0
2007-04-18 13:45:00,104.7,104.71,104.67,104.675,543099993.0
2007-04-18 13:46:00,104.67,104.675,104.62,104.645,677600005.0
2007-04-18 13:47:00,104.66,104.67,104.64,104.67,579400001.0
2007-04-18 13:48:00,104.665,104.68,104.63,104.66,339400000.0
2007-04-18 13:49:00,104.66,104.68,104.65,104.67,236799998.0
2007-04-18 13:50:00,104.67,104.67,104.64,104.65,388999998.0
2007-04-18 13:51:00,104.635,104.65,104.605,104.625,324999998.0
2007-04-18 13:52:00,104.62,104.63,104.605,104.62,353799999.0
2007-04-18 13:53:00,104.62,104.64,104.57,104.57,349600005.0
2007-04-18 13:54:00,104.545,104.57,104.52,104.54,291100000.0
2007-04-18 13:55:00,104.54,104.54,104.475,104.49,369700004.0
2007-04-18 13:56:00,104.5,104.54,104.485,104.53,638500006.0
2007-04-18 13:57:00,104.53,104.57,104.53,104.55,347000002.0
2007-04-18 13:58:00,104.54,104.58,104.54,104.57,304900000.0
2007-04-18 13:59:00,104.57,104.58,104.5,104.5,561200001.0
2007-04-18 14:00:00,104.5,104.53,104.48,104.53,693100004.0
2007-04-18 14:01:00,104.535,104.535,104.45,104.485,752000009.0
2007-04-18 14:02:00,104.49,104.5,104.45,104.46,693000004.0
2007-04-18 14:03:00,104.47,104.48,104.425,104.45,793400002.0
2007-04-18 14:04:00,104.445,104.48,104.43,104.48,1052500002.0
2007-04-18 14:05:00,104.48,104.51,104.445,104.51,836000004.0
2007-04-18 14:06:00,104.51,104.52,104.465,104.515,1040900006.0
2007-04-18 14:07:00,104.515,104.53,104.495,104.52,533400001.0
2007-04-18 14:08:00,104.52,104.525,104.465,104.525,570500003.0
2007-04-18 14:09:00,104.53,104.56,104.51,104.54,596200002.0
2007-04-18 14:10:00,104.54,104.55,104.52,104.54,831000010.0
2007-04-18 14:11:00,104.54,104.55,104.53,104.54,549300010.0
2007-04-18 14:12:00,104.54,104.56,104.53,104.53,157500000.0
2007-04-18 14:13:00,104.52,104.53,104.49,104.49,499000000.0
2007-04-18 14:14:00,104.49,104.5,104.48,104.485,368900000.0
2007-04-18 14:15:00,104.49,104.5,104.44,104.47,626599998.0
2007-04-18 14:16:00,104.47,104.515,104.47,104.51,924200000.0
2007-04-18 14:17:00,104.51,104.51,104.44,104.47,675700001.0
2007-04-18 14:18:00,104.47,104.47,104.42,104.47,859400004.0
2007-04-18 14:19:00,104.48,104.48,104.42,104.45,504899999.0
2007-04-18 14:20:00,104.45,104.49,104.45,104.48,486700000.0
2007-04-18 14:21:00,104.48,104.53,104.47,104.52,483600000.0
2007-04-18 14:22:00,104.52,104.52,104.495,104.52,319900001.0
2007-04-18 14:23:00,104.52,104.56,104.5,104.54,547500001.0
2007-04-18 14:24:00,104.55,104.55,104.52,104.54,342999997.0
2007-04-18 14:25:00,104.55,104.55,104.46,104.49,670699999.0
2007-04-18 14:26:00,104.5,104.52,104.495,104.5,421600001.0
2007-04-18 14:27:00,104.5,104.6,104.5,104.585,765000004.0
2007-04-18 14:28:00,104.6,104.6,104.54,104.56,786600005.0
2007-04-18 14:29:00,104.56,104.56,104.52,104.53,341800001.0
2007-04-18 14:30:00,104.54,104.61,104.48,104.61,726700003.0
2007-04-18 14:31:00,104.605,104.63,104.56,104.58,611399997.0
2007-04-18 14:32:00,104.57,104.57,104.5,104.51,396700000.0
2007-04-18 14:33:00,104.5,104.52,104.46,104.475,529400000.0
2007-04-18 14:34:00,104.48,104.51,104.46,104.5,450299997.0
2007-04-18 14:35:00,104.505,104.53,104.49,104.52,379000000.0
2007-04-18 14:36:00,104.5,104.54,104.5,104.51,280799998.0
2007-04-18 14:37:00,104.52,104.53,104.495,104.51,178200000.0
2007-04-18 14:38:00,104.51,104.54,104.5,104.53,468400000.0
2007-04-18 14:39:00,104.54,104.56,104.52,104.56,290800002.0
2007-04-18 14:40:00,104.57,104.57,104.55,104.56,259899998.0
2007-04-18 14:41:00,104.58,104.6,104.56,104.59,272200000.0
2007-04-18 14:42:00,104.58,104.59,104.56,104.57,291499998.0
2007-04-18 14:43:00,104.58,104.61,104.53,104.53,665900000.0
2007-04-18 14:44:00,104.52,104.54,104.505,104.53,413499999.0
2007-04-18 14:45:00,104.54,104.55,104.52,104.53,198999999.0
2007-04-18 14:46:00,104.535,104.57,104.535,104.57,487800000.0
2007-04-18 14:47:00,104.57,104.57,104.54,104.56,400899997.0
2007-04-18 14:48:00,104.56,104.59,104.55,104.58,216100000.0
2007-04-18 14:49:00,104.58,104.62,104.57,104.57,258399998.0
2007-04-18 14:50:00,104.575,104.61,104.575,104.61,239700003.0
2007-04-18 14:51:00,104.61,104.62,104.585,104.6,496199997.0
2007-04-18 14:52:00,104.6,104.63,104.59,104.62,271900001.0
2007-04-18 14:53:00,104.62,104.65,104.605,104.63,245400001.0
2007-04-18 14:54:00,104.63,104.68,104.62,104.67,232700000.0
2007-04-18 14:55:00,104.66,104.68,104.65,104.66,245900000.0
2007-04-18 14:56:00,104.67,104.7,104.66,104.69,375900004.0
2007-04-18 14:57:00,104.68,104.77,104.68,104.715,588100004.0
2007-04-18 14:58:00,104.76,104.76,104.7,104.71,386300003.0
2007-04-18 14:59:00,104.71,104.74,104.645,104.72,404100001.0
2007-04-18 15:00:00,104.71,104.75,104.71,104.72,527799999.0
2007-04-18 15:01:00,104.72,104.74,104.71,104.73,381999996.0
2007-04-18 15:02:00,104.72,104.79,104.695,104.74,551400000.0
2007-04-18 15:03:00,104.73,104.84,104.73,104.84,480599999.0
2007-04-18 15:04:00,104.825,104.83,104.79,104.81,501899998.0
2007-04-18 15:05:00,104.81,104.82,104.78,104.82,313699998.0
2007-04-18 15:06:00,104.81,104.81,104.78,104.79,133400000.0
2007-04-18 15:07:00,104.79,104.79,104.77,104.78,266399999.0
2007-04-18 15:08:00,104.77,104.8,104.76,104.79,141300001.0
2007-04-18 15:09:00,104.79,104.83,104.78,104.83,201300002.0
2007-04-18 15:10:00,104.83,104.84,104.805,104.84,587099997.0
2007-04-18 15:11:00,104.835,104.835,104.8,104.81,162199999.0
2007-04-18 15:12:00,104.81,104.81,104.77,104.77,149799999.0
2007-04-18 15:13:00,104.78,104.79,104.78,104.79,27200000.0
2007-04-18 15:14:00,104.79,104.8,104.79,104.8,94300000.0
2007-04-18 15:15:00,104.81,104.81,104.79,104.8,349100000.0
2007-04-18 15:16:00,104.81,104.83,104.8,104.83,142300001.0
2007-04-18 15:17:00,104.82,104.83,104.81,104.82,211600001.0
2007-04-18 15:18:00,104.82,104.85,104.82,104.85,557000001.0
2007-04-18 15:19:00,104.85,104.85,104.82,104.84,703800003.0
2007-04-18 15:20:00,104.84,104.86,104.825,104.84,431399998.0
2007-04-18 15:21:00,104.84,104.96,104.84,104.945,603499999.0
2007-04-18 15:22:00,104.95,105.0,104.95,104.97,997400001.0
2007-04-18 15:23:00,104.97,104.99,104.95,104.96,571399999.0
2007-04-18 15:24:00,104.96,105.0,104.95,104.99,504000001.0
2007-04-18 15:25:00,104.99,105.0,104.98,104.99,147800000.0
2007-04-18 15:26:00,104.99,105.02,104.965,105.015,528200002.0
2007-04-18 15:27:00,105.015,105.05,105.01,105.015,311300001.0
2007-04-18 15:28:00,105.03,105.03,104.97,104.99,246200000.0
2007-04-18 15:29:00,104.99,105.0,104.965,104.98,267200000.0
2007-04-18 15:30:00,104.97,104.97,104.92,104.95,431199999.0
2007-04-18 15:31:00,104.95,104.98,104.945,104.97,367500000.0
2007-04-18 15:32:00,104.97,104.98,104.92,104.93,470600003.0
2007-04-18 15:33:00,104.93,104.95,104.92,104.93,583900001.0
2007-04-18 15:34:00,104.94,104.96,104.92,104.96,337199999.0
2007-04-18 15:35:00,104.96,105.0,104.96,104.98,150300001.0
2007-04-18 15:36:00,104.98,105.03,104.98,105.02,450000002.0
2007-04-18 15:37:00,105.02,105.02,104.98,105.01,527399997.0
2007-04-18 15:38:00,105.01,105.02,104.99,105.0,585799997.0
2007-04-18 15:39:00,105.0,105.0,104.98,104.995,493099998.0
2007-04-18 15:40:00,104.99,104.99,104.965,104.965,560300002.0
2007-04-18 15:41:00,104.96,104.98,104.95,104.95,217000000.0
2007-04-18 15:43:00,104.96,104.98,104.96,104.96,226700000.0
2007-04-18 15:44:00,104.96,104.965,104.955,104.96,122599999.0
2007-04-18 15:45:00,104.96,104.97,104.94,104.97,232000000.0
2007-04-18 15:46:00,104.97,104.985,104.95,104.98,803499999.0
2007-04-18 15:47:00,104.98,104.99,104.94,104.94,415099999.0
2007-04-18 15:48:00,104.96,104.965,104.93,104.95,214900001.0
2007-04-18 15:49:00,104.94,104.96,104.92,104.94,373300004.0
2007-04-18 15:50:00,104.94,104.94,104.89,104.92,286000000.0
2007-04-18 15:51:00,104.92,104.92,104.875,104.9,318000000.0
2007-04-18 15:52:00,104.9,104.92,104.87,104.92,251999999.0
2007-04-18 15:53:00,104.92,104.93,104.91,104.93,446100000.0
2007-04-18 15:54:00,104.94,104.94,104.91,104.92,450300000.0
2007-04-18 15:55:00,104.92,104.94,104.91,104.92,532800005.0
2007-04-18 15:56:00,104.93,104.93,104.84,104.86,597000000.0
2007-04-18 15:57:00,104.86,104.87,104.84,104.87,392000001.0
2007-04-18 15:58:00,104.88,104.88,104.86,104.87,146100001.0
2007-04-18 15:59:00,104.86,104.89,104.83,104.89,351000000.0
2007-04-18 16:00:00,104.88,104.9,104.85,104.855,549300003.0
2007-04-18 16:01:00,104.86,104.88,104.85,104.86,162600000.0
2007-04-18 16:02:00,104.86,104.92,104.85,104.91,635499997.0
2007-04-18 16:03:00,104.91,104.91,104.89,104.91,242400003.0
2007-04-18 16:04:00,104.91,104.91,104.9,104.91,200400000.0
2007-04-18 16:05:00,104.91,104.94,104.905,104.92,450599994.0
2007-04-18 16:06:00,104.93,104.93,104.89,104.89,459099998.0
2007-04-18 16:07:00,104.89,104.91,104.84,104.86,405100000.0
2007-04-18 16:08:00,104.85,104.85,104.79,104.81,517000004.0
2007-04-18 16:09:00,104.81,104.85,104.79,104.85,247100002.0
2007-04-18 16:10:00,104.84,104.9,104.835,104.87,700099996.0
2007-04-18 16:11:00,104.86,104.86,104.82,104.83,494600003.0
2007-04-18 16:12:00,104.83,104.85,104.825,104.83,248300000.0
2007-04-18 16:13:00,104.83,104.83,104.81,104.82,351500002.0
2007-04-18 16:14:00,104.81,104.84,104.8,104.84,392099998.0
2007-04-18 16:15:00,104.83,104.84,104.82,104.83,258200000.0
2007-04-18 16:16:00,104.83,104.86,104.82,104.86,398400001.0
2007-04-18 16:17:00,104.85,104.87,104.85,104.86,435500001.0
2007-04-18 16:18:00,104.86,104.88,104.855,104.87,399999999.0
2007-04-18 16:19:00,104.88,104.93,104.86,104.92,300600002.0
2007-04-18 16:20:00,104.93,104.93,104.895,104.905,306299998.0
2007-04-18 16:21:00,104.92,104.96,104.885,104.95,439200000.0
2007-04-18 16:22:00,104.96,104.98,104.91,104.93,260900000.0
2007-04-18 16:23:00,104.93,104.93,104.85,104.88,354399999.0
2007-04-18 16:24:00,104.88,104.93,104.865,104.92,315500000.0
2007-04-18 16:25:00,104.91,104.93,104.905,104.92,310500001.0
2007-04-18 16:26:00,104.92,104.94,104.91,104.92,546200001.0
2007-04-18 16:27:00,104.91,104.95,104.91,104.92,364900001.0
2007-04-18 16:28:00,104.93,104.95,104.92,104.93,263300001.0
2007-04-18 16:29:00,104.93,104.93,104.9,104.92,464100000.0
2007-04-18 16:30:00,104.92,104.93,104.885,104.9,719999997.0
2007-04-18 16:31:00,104.9,104.91,104.86,104.86,557399997.0
2007-04-18 16:32:00,104.86,104.87,104.82,104.82,499600000.0
2007-04-18 16:33:00,104.83,104.86,104.81,104.84,474700004.0
2007-04-18 16:34:00,104.85,104.88,104.85,104.86,273800003.0
2007-04-18 16:35:00,104.85,104.87,104.8,104.86,935699994.0
2007-04-18 16:36:00,104.87,104.87,104.82,104.82,276299998.0
2007-04-18 16:37:00,104.83,104.835,104.8,104.81,526300000.0
2007-04-18 16:38:00,104.81,104.83,104.73,104.74,371900000.0
2007-04-18 16:39:00,104.74,104.77,104.71,104.765,877900001.0
2007-04-18 16:40:00,104.735,104.79,104.735,104.79,350599997.0
2007-04-18 16:41:00,104.78,104.81,104.78,104.81,491800001.0
2007-04-18 16:42:00,104.81,104.82,104.8,104.8,160100000.0
2007-04-18 16:43:00,104.81,104.82,104.805,104.815,118099999.0
2007-04-18 16:44:00,104.815,104.82,104.78,104.79,435299994.0
2007-04-18 16:45:00,104.78,104.8,104.76,104.79,431899998.0
2007-04-18 16:46:00,104.79,104.81,104.78,104.78,713700002.0
2007-04-18 16:47:00,104.78,104.78,104.73,104.73,318800000.0
2007-04-18 16:48:00,104.73,104.75,104.715,104.74,274600000.0
2007-04-18 16:49:00,104.75,104.76,104.74,104.745,420800001.0
2007-04-18 16:50:00,104.76,104.77,104.745,104.76,68200001.0
2007-04-18 16:51:00,104.75,104.79,104.75,104.79,330700001.0
2007-04-18 16:52:00,104.8,104.8,104.75,104.78,658800001.0
2007-04-18 16:53:00,104.79,104.79,104.76,104.76,181600000.0
2007-04-18 16:54:00,104.76,104.79,104.755,104.78,186400001.0
2007-04-18 16:55:00,104.785,104.8,104.77,104.78,326599998.0
2007-04-18 16:56:00,104.79,104.8,104.77,104.79,159400001.0
2007-04-18 16:57:00,104.79,104.8,104.78,104.79,123399999.0
2007-04-18 16:58:00,104.79,104.8,104.78,104.78,97900000.0
2007-04-18 16:59:00,104.78,104.8,104.76,104.78,467300001.0
2007-04-18 17:00:00,104.77,104.8,104.765,104.78,393599997.0
2007-04-18 17:01:00,104.78,104.81,104.78,104.8,153299999.0
2007-04-18 17:02:00,104.785,104.81,104.77,104.78,508999997.0
2007-04-18 17:03:00,104.77,104.78,104.73,104.78,500399998.0
2007-04-18 17:04:00,104.77,104.78,104.75,104.75,363099990.0
2007-04-18 17:05:00,104.74,104.77,104.725,104.77,485299997.0
2007-04-18 17:06:00,104.78,104.8,104.78,104.78,183700001.0
2007-04-18 17:07:00,104.79,104.83,104.79,104.81,413200001.0
2007-04-18 17:08:00,104.82,104.85,104.82,104.85,342300000.0
2007-04-18 17:09:00,104.84,104.88,104.83,104.84,607200000.0
2007-04-18 17:10:00,104.84,104.85,104.83,104.83,304500001.0
2007-04-18 17:11:00,104.83,104.83,104.78,104.79,382799997.0
2007-04-18 17:12:00,104.78,104.8,104.78,104.79,383900004.0
2007-04-18 17:13:00,104.78,104.8,104.77,104.77,273600000.0
2007-04-18 17:14:00,104.78,104.8,104.77,104.78,233400000.0
2007-04-18 17:15:00,104.78,104.79,104.75,104.75,163099999.0
2007-04-18 17:16:00,104.75,104.76,104.735,104.75,393400002.0
2007-04-18 17:17:00,104.74,104.76,104.74,104.76,314899999.0
2007-04-18 17:18:00,104.76,104.78,104.75,104.78,457199999.0
2007-04-18 17:19:00,104.79,104.82,104.78,104.8,388500002.0
2007-04-18 17:20:00,104.8,104.82,104.785,104.81,620399997.0
2007-04-18 17:21:00,104.81,104.82,104.8,104.815,205700000.0
2007-04-18 17:22:00,104.81,104.83,104.775,104.79,596800002.0
2007-04-18 17:23:00,104.79,104.82,104.78,104.81,173800000.0
2007-04-18 17:24:00,104.78,104.81,104.78,104.8,176900001.0
2007-04-18 17:25:00,104.8,104.8,104.79,104.79,504100001.0
2007-04-18 17:26:00,104.78,104.79,104.76,104.76,275199994.0
2007-04-18 17:27:00,104.76,104.79,104.75,104.78,536000001.0
2007-04-18 17:28:00,104.77,104.78,104.74,104.75,454199998.0
2007-04-18 17:29:00,104.75,104.75,104.73,104.75,320599995.0
2007-04-18 17:30:00,104.75,104.76,104.74,104.745,328899998.0
2007-04-18 17:31:00,104.76,104.76,104.75,104.76,94799999.0
2007-04-18 17:32:00,104.76,104.76,104.75,104.76,210499998.0
2007-04-18 17:33:00,104.75,104.76,104.71,104.73,842600000.0
2007-04-18 17:34:00,104.73,104.73,104.71,104.72,383800000.0
2007-04-18 17:35:00,104.71,104.72,104.67,104.685,447300000.0
2007-04-18 17:36:00,104.69,104.7,104.655,104.7,341799999.0
2007-04-18 17:37:00,104.7,104.76,104.7,104.76,663299997.0
2007-04-18 17:38:00,104.75,104.76,104.73,104.73,354300000.0
2007-04-18 17:39:00,104.73,104.75,104.72,104.74,341800000.0
2007-04-18 17:40:00,104.74,104.77,104.74,104.75,529200002.0
2007-04-18 17:41:00,104.74,104.755,104.74,104.755,402600003.0
2007-04-18 17:42:00,104.76,104.76,104.73,104.74,220699999.0
2007-04-18 17:43:00,104.74,104.74,104.73,104.73,128100000.0
2007-04-18 17:44:00,104.73,104.73,104.71,104.71,157699999.0
2007-04-18 17:45:00,104.71,104.72,104.71,104.71,58400000.0
2007-04-18 17:46:00,104.71,104.73,104.71,104.73,87400000.0
2007-04-18 17:47:00,104.73,104.74,104.72,104.73,310000000.0
2007-04-18 17:48:00,104.73,104.75,104.73,104.73,272000000.0
2007-04-18 17:49:00,104.73,104.75,104.73,104.74,243099999.0
2007-04-18 17:50:00,104.74,104.74,104.71,104.72,327400001.0
2007-04-18 17:51:00,104.72,104.74,104.71,104.73,627299994.0
2007-04-18 17:52:00,104.73,104.74,104.72,104.74,324399995.0
2007-04-18 17:53:00,104.74,104.76,104.74,104.75,351499998.0
2007-04-18 17:54:00,104.75,104.75,104.725,104.75,252399997.0
2007-04-18 17:55:00,104.75,104.76,104.74,104.76,100799999.0
2007-04-18 17:56:00,104.76,104.78,104.76,104.76,100900000.0
2007-04-18 17:57:00,104.76,104.77,104.76,104.77,104700001.0
2007-04-18 17:58:00,104.77,104.78,104.76,104.77,62000000.0
2007-04-18 17:59:00,104.77,104.79,104.77,104.77,86900001.0
2007-04-18 18:00:00,104.77,104.79,104.75,104.78,258699999.0
2007-04-18 18:01:00,104.78,104.78,104.77,104.77,77200001.0
2007-04-18 18:02:00,104.77,104.77,104.74,104.76,230400000.0
2007-04-18 18:03:00,104.75,104.76,104.75,104.75,110099999.0
2007-04-18 18:04:00,104.75,104.76,104.75,104.76,284800000.0
2007-04-18 18:05:00,104.76,104.77,104.75,104.76,161300000.0
2007-04-18 18:06:00,104.76,104.77,104.75,104.77,190000000.0
2007-04-18 18:07:00,104.77,104.78,104.76,104.78,127999999.0
2007-04-18 18:08:00,104.77,104.8,104.77,104.78,458400003.0
2007-04-18 18:09:00,104.78,104.79,104.76,104.76,342599996.0
2007-04-18 18:10:00,104.77,104.78,104.76,104.77,264400000.0
2007-04-18 18:11:00,104.77,104.78,104.76,104.76,299999994.0
2007-04-18 18:12:00,104.76,104.82,104.76,104.81,211100000.0
2007-04-18 18:13:00,104.81,104.85,104.76,104.76,701900001.0
2007-04-18 18:14:00,104.76,104.77,104.725,104.76,654999997.0
2007-04-18 18:15:00,104.76,104.79,104.76,104.77,136499998.0
2007-04-18 18:16:00,104.77,104.78,104.77,104.78,184999997.0
2007-04-18 18:17:00,104.775,104.775,104.75,104.75,145200000.0
2007-04-18 18:18:00,104.76,104.76,104.745,104.76,157400000.0
2007-04-18 18:19:00,104.75,104.76,104.745,104.75,150899999.0
2007-04-18 18:20:00,104.75,104.76,104.75,104.76,48800000.0
2007-04-18 18:21:00,104.76,104.77,104.75,104.75,85300000.0
2007-04-18 18:22:00,104.76,104.77,104.76,104.76,77100000.0
2007-04-18 18:23:00,104.76,104.76,104.725,104.735,479699995.0
2007-04-18 18:24:00,104.75,104.75,104.73,104.75,184499998.0
2007-04-18 18:25:00,104.75,104.75,104.74,104.74,101099999.0
2007-04-18 18:26:00,104.74,104.75,104.73,104.75,132700002.0
2007-04-18 18:27:00,104.75,104.78,104.745,104.77,445100005.0
2007-04-18 18:28:00,104.77,104.79,104.76,104.77,298700002.0
2007-04-18 18:29:00,104.77,104.79,104.77,104.77,365500003.0
2007-04-18 18:30:00,104.77,104.79,104.77,104.78,468700000.0
2007-04-18 18:31:00,104.78,104.79,104.78,104.79,62400000.0
2007-04-18 18:32:00,104.79,104.8,104.79,104.8,172999999.0
2007-04-18 18:33:00,104.8,104.81,104.79,104.81,304799997.0
2007-04-18 18:34:00,104.81,104.82,104.8,104.82,344800000.0
2007-04-18 18:35:00,104.81,104.81,104.79,104.81,180399998.0
2007-04-18 18:36:00,104.81,104.81,104.81,104.81,49500001.0
2007-04-18 18:37:00,104.82,104.82,104.81,104.81,254100005.0
2007-04-18 18:38:00,104.81,104.82,104.8,104.8,138200000.0
2007-04-18 18:39:00,104.8,104.82,104.8,104.82,100700000.0
2007-04-18 18:40:00,104.83,104.83,104.82,104.82,102000000.0
2007-04-18 18:41:00,104.82,104.82,104.805,104.805,15600000.0
2007-04-18 18:42:00,104.81,104.81,104.8,104.8,73300001.0
2007-04-18 18:43:00,104.8,104.8,104.79,104.795,184800001.0
2007-04-18 18:44:00,104.8,104.83,104.8,104.81,302399997.0
2007-04-18 18:45:00,104.805,104.82,104.8,104.81,112400000.0
2007-04-18 18:46:00,104.81,104.81,104.795,104.8,65999999.0
2007-04-18 18:47:00,104.81,104.85,104.81,104.84,247099997.0
2007-04-18 18:48:00,104.84,104.85,104.835,104.84,231999996.0
2007-04-18 18:49:00,104.85,104.9,104.84,104.89,278199999.0
2007-04-18 18:50:00,104.9,104.93,104.885,104.91,526599999.0
2007-04-18 18:51:00,104.89,104.91,104.89,104.9,250899999.0
2007-04-18 18:52:00,104.9,104.91,104.88,104.9,401999999.0
2007-04-18 18:53:00,104.91,104.92,104.91,104.92,72200000.0
2007-04-18 18:54:00,104.92,104.92,104.91,104.91,120900000.0
2007-04-18 18:55:00,104.91,104.91,104.885,104.895,330899997.0
2007-04-18 18:56:00,104.895,104.9,104.88,104.88,403200001.0
2007-04-18 18:57:00,104.9,104.92,104.9,104.92,162000000.0
2007-04-18 18:58:00,104.91,104.93,104.91,104.92,196399998.0
2007-04-18 18:59:00,104.91,104.92,104.87,104.88,261500000.0
2007-04-18 19:00:00,104.88,104.9,104.87,104.88,354099996.0
2007-04-18 19:01:00,104.88,104.9,104.88,104.89,117200001.0
2007-04-18 19:02:00,104.89,104.91,104.89,104.89,228499999.0
2007-04-18 19:03:00,104.9,104.9,104.89,104.9,69300000.0
2007-04-18 19:04:00,104.9,104.9,104.9,104.9,58300000.0
2007-04-18 19:05:00,104.9,104.91,104.89,104.9,131400000.0
2007-04-18 19:06:00,104.9,104.91,104.89,104.895,360100003.0
2007-04-18 19:07:00,104.9,104.92,104.89,104.905,160800000.0
2007-04-18 19:08:00,104.905,104.92,104.905,104.91,340000002.0
2007-04-18 19:09:00,104.92,104.92,104.91,104.91,76700000.0
2007-04-18 19:10:00,104.91,104.92,104.875,104.92,196300000.0
2007-04-18 19:11:00,104.92,104.92,104.91,104.92,154000003.0
2007-04-18 19:12:00,104.91,104.92,104.91,104.92,106400001.0
2007-04-18 19:13:00,104.92,104.93,104.9,104.92,228399998.0
2007-04-18 19:14:00,104.92,104.93,104.92,104.92,69000001.0
2007-04-18 19:16:00,104.92,104.93,104.92,104.93,15100000.0
2007-04-18 19:18:00,104.93,104.93,104.93,104.93,53900000.0
2007-04-18 19:19:00,104.93,104.95,104.93,104.94,81499999.0
2007-04-18 19:20:00,104.94,104.96,104.94,104.95,135100000.0
2007-04-18 19:21:00,104.96,105.08,104.95,105.08,661999998.0
2007-04-18 19:22:00,105.085,105.09,105.03,105.06,427100002.0
2007-04-18 19:23:00,105.06,105.06,105.0,105.01,185600001.0
2007-04-18 19:24:00,105.02,105.02,105.0,105.0,222099999.0
2007-04-18 19:25:00,105.005,105.02,104.98,105.01,140600000.0
2007-04-18 19:26:00,105.01,105.01,104.98,105.01,36800000.0
2007-04-18 19:27:00,105.02,105.02,105.0,105.0,103600001.0
2007-04-18 19:28:00,105.0,105.01,104.945,105.0,177099999.0
2007-04-18 19:29:00,105.0,105.01,105.0,105.01,76700000.0
2007-04-18 19:30:00,105.01,105.01,104.98,104.99,223500001.0
2007-04-18 19:31:00,104.99,105.03,104.98,105.0,194400000.0
2007-04-18 19:32:00,105.0,105.01,104.99,105.01,212599999.0
2007-04-18 19:35:00,105.005,105.005,105.0,105.0,87200001.0
2007-04-18 19:36:00,105.01,105.02,105.0,105.02,51900000.0
2007-04-18 19:37:00,105.015,105.04,105.015,105.04,67900000.0
2007-04-18 19:38:00,105.03,105.03,105.0,105.01,273000000.0
2007-04-18 19:39:00,105.01,105.02,104.985,105.005,957799998.0
2007-04-18 19:40:00,105.01,105.01,104.995,105.01,139600000.0
2007-04-18 19:41:00,105.0,105.01,104.98,104.99,165099999.0
2007-04-18 19:42:00,105.0,105.0,104.98,104.99,247500000.0
2007-04-18 19:43:00,104.99,104.99,104.955,104.97,269099995.0
2007-04-18 19:44:00,104.97,104.97,104.935,104.97,217799999.0
2007-04-18 19:45:00,104.96,104.98,104.96,104.96,142199999.0
2007-04-18 19:46:00,104.97,104.97,104.96,104.96,215500000.0
2007-04-18 19:47:00,104.96,104.97,104.96,104.96,58499999.0
2007-04-18 19:48:00,104.96,104.96,104.95,104.95,39700000.0
2007-04-18 19:49:00,104.95,104.97,104.95,104.97,116600000.0
2007-04-18 19:50:00,104.97,104.97,104.95,104.97,94400000.0
2007-04-18 19:51:00,104.97,104.98,104.95,104.96,150299999.0
2007-04-18 19:52:00,104.97,104.98,104.97,104.97,162100000.0
2007-04-18 19:53:00,104.97,104.97,104.97,104.97,2400000.0
2007-04-18 19:54:00,104.97,104.97,104.96,104.97,182599999.0
2007-04-18 19:55:00,104.97,104.97,104.97,104.97,19900000.0
2007-04-18 19:56:00,104.97,104.97,104.97,104.97,67300000.0
2007-04-18 19:57:00,104.96,104.97,104.95,104.97,87999997.0
2007-04-18 19:58:00,104.97,104.98,104.96,104.98,117699999.0
2007-04-18 19:59:00,104.98,104.98,104.98,104.98,69300000.0
2007-04-18 20:00:00,104.97,104.97,104.97,104.97,38800000.0
2007-04-18 20:01:00,104.98,104.99,104.98,104.99,37900000.0
2007-04-18 20:02:00,105.0,105.0,104.985,104.99,104100001.0
2007-04-18 20:03:00,104.99,105.0,104.99,104.99,54800000.0
2007-04-18 20:04:00,104.985,105.0,104.985,105.0,50500000.0
2007-04-18 20:05:00,105.0,105.01,105.0,105.01,27800000.0
2007-04-18 20:06:00,105.01,105.01,105.0,105.01,110399997.0
2007-04-18 20:07:00,105.01,105.03,105.005,105.03,124400000.0
2007-04-18 20:08:00,105.02,105.03,105.01,105.02,118300001.0
2007-04-18 20:09:00,105.02,105.04,105.01,105.04,114600001.0
2007-04-18 20:10:00,105.04,105.04,105.015,105.03,124200000.0
2007-04-18 20:11:00,105.03,105.05,105.025,105.04,150299999.0
2007-04-18 20:12:00,105.035,105.05,105.035,105.05,91300000.0
2007-04-18 20:13:00,105.04,105.04,105.04,105.04,29100000.0
2007-04-18 20:14:00,105.05,105.07,105.04,105.06,157499999.0
2007-04-18 20:15:00,105.06,105.13,105.06,105.125,438799996.0
2007-04-18 20:16:00,105.125,105.18,105.12,105.18,1091799997.0
2007-04-18 20:17:00,105.18,105.2,105.15,105.15,616899999.0
2007-04-18 20:18:00,105.15,105.15,105.09,105.09,287799996.0
2007-04-18 20:19:00,105.09,105.13,105.09,105.12,205099997.0
2007-04-18 20:20:00,105.13,105.19,105.11,105.15,706099997.0
2007-04-18 20:21:00,105.135,105.14,105.085,105.11,285200001.0
2007-04-18 20:22:00,105.12,105.13,105.1,105.13,365400000.0
2007-04-18 20:23:00,105.13,105.16,105.1,105.16,191999999.0
2007-04-18 20:24:00,105.16,105.16,105.105,105.15,265100000.0
2007-04-18 20:25:00,105.15,105.16,105.115,105.15,205300000.0
2007-04-18 20:26:00,105.14,105.16,105.12,105.155,98600001.0
2007-04-18 20:27:00,105.16,105.17,105.12,105.12,192800002.0
2007-04-18 20:28:00,105.12,105.16,105.12,105.14,272300000.0
2007-04-18 20:29:00,105.13,105.13,105.1,105.12,248400000.0
2007-04-18 20:30:00,105.12,105.12,105.09,105.105,528299994.0
2007-04-18 20:31:00,105.105,105.11,105.095,105.11,96999999.0
2007-04-18 20:32:00,105.11,105.11,105.1,105.11,110199997.0
2007-04-18 20:33:00,105.12,105.12,105.1,105.1,264999999.0
2007-04-18 20:34:00,105.1,105.1,105.09,105.095,422099996.0
2007-04-18 20:35:00,105.1,105.1,105.1,105.1,65400000.0
2007-04-18 20:36:00,105.1,105.1,105.09,105.1,56900001.0
2007-04-18 20:37:00,105.11,105.11,105.11,105.11,2400000.0
2007-04-18 20:38:00,105.1,105.12,105.1,105.12,44800000.0
2007-04-18 20:39:00,105.13,105.13,105.08,105.13,267100000.0
2007-04-18 20:40:00,105.13,105.13,105.105,105.12,259199999.0
2007-04-18 20:41:00,105.12,105.13,105.105,105.105,530699996.0
2007-04-18 20:42:00,105.115,105.155,105.115,105.15,240299999.0
2007-04-18 20:43:00,105.15,105.15,105.085,105.11,370999998.0
2007-04-18 20:44:00,105.11,105.115,105.1,105.11,324700000.0
2007-04-18 20:45:00,105.11,105.11,105.08,105.1,373600002.0
2007-04-18 20:46:00,105.105,105.105,105.08,105.1,589299995.0
2007-04-18 20:47:00,105.105,105.11,105.1,105.1,192100000.0
2007-04-18 20:48:00,105.11,105.11,105.09,105.09,206300000.0
2007-04-18 20:49:00,105.09,105.1,105.09,105.09,92900000.0
2007-04-18 20:50:00,105.09,105.1,105.09,105.1,137200000.0
2007-04-18 20:51:00,105.1,105.1,105.1,105.1,94700000.0
2007-04-18 20:52:00,105.1,105.1,105.1,105.1,33300000.0
2007-04-18 20:53:00,105.11,105.11,105.09,105.1,329900002.0
2007-04-18 20:54:00,105.08,105.1,105.08,105.1,538099995.0
2007-04-18 20:55:00,105.1,105.1,105.1,105.1,89500001.0
2007-04-18 20:56:00,105.1,105.12,105.1,105.11,159000000.0
2007-04-18 20:57:00,105.11,105.11,105.085,105.1,177000000.0
2007-04-18 20:58:00,105.09,105.1,105.06,105.06,281900001.0
2007-04-18 20:59:00,105.06,105.1,105.06,105.085,303600000.0
2007-04-18 21:00:00,105.08,105.1,105.075,105.075,171700000.0
2007-04-18 21:01:00,105.08,105.1,105.08,105.09,188800000.0
2007-04-18 21:02:00,105.09,105.09,105.085,105.09,82499999.0
2007-04-18 21:03:00,105.09,105.1,105.075,105.085,581899993.0
2007-04-18 21:04:00,105.09,105.09,105.09,105.09,122700000.0
2007-04-18 21:05:00,105.09,105.1,105.085,105.09,167300001.0
2007-04-18 21:06:00,105.09,105.11,105.09,105.11,338700001.0
2007-04-18 21:07:00,105.11,105.11,105.11,105.11,76900000.0
2007-04-18 21:08:00,105.11,105.11,105.1,105.11,111899999.0
2007-04-18 21:09:00,105.11,105.11,105.1,105.1,97900001.0
2007-04-18 21:10:00,105.1,105.11,105.09,105.11,125200000.0
2007-04-18 21:11:00,105.105,105.11,105.09,105.11,360800002.0
2007-04-18 21:12:00,105.105,105.11,105.1,105.1,103400001.0
2007-04-18 21:13:00,105.11,105.11,105.1,105.11,115499999.0
2007-04-18 21:14:00,105.11,105.12,105.11,105.11,74500000.0
2007-04-18 21:15:00,105.11,105.13,105.11,105.12,240100006.0
2007-04-18 21:16:00,105.12,105.12,105.11,105.12,492500012.0
2007-04-18 21:17:00,105.12,105.17,105.12,105.16,349999997.0
2007-04-18 21:18:00,105.16,105.16,105.13,105.14,197599997.0
2007-04-18 21:19:00,105.15,105.15,105.125,105.14,138300002.0
2007-04-18 21:20:00,105.14,105.15,105.13,105.15,160000000.0
2007-04-18 21:21:00,105.16,105.17,105.16,105.17,137500001.0
2007-04-18 21:22:00,105.17,105.17,105.15,105.17,166600000.0
2007-04-18 21:23:00,105.17,105.17,105.135,105.15,103700001.0
2007-04-18 21:24:00,105.15,105.15,105.15,105.15,27600000.0
2007-04-18 21:25:00,105.15,105.16,105.14,105.16,297000002.0
2007-04-18 21:26:00,105.16,105.18,105.15,105.17,117800001.0
2007-04-18 21:27:00,105.17,105.18,105.15,105.17,440800000.0
2007-04-18 21:28:00,105.17,105.17,105.145,105.16,168699999.0
2007-04-18 21:29:00,105.16,105.17,105.13,105.17,300899999.0
2007-04-18 21:30:00,105.17,105.18,105.14,105.14,420099999.0
2007-04-18 21:31:00,105.145,105.15,105.14,105.15,236200000.0
2007-04-18 21:32:00,105.15,105.16,105.14,105.15,322100000.0
2007-04-18 21:33:00,105.15,105.15,105.14,105.14,29000000.0
2007-04-18 21:34:00,105.15,105.15,105.14,105.15,139600000.0
2007-04-18 21:35:00,105.16,105.16,105.125,105.14,206299998.0
2007-04-18 21:36:00,105.14,105.14,105.135,105.135,118200000.0
2007-04-18 21:37:00,105.14,105.15,105.14,105.14,197200000.0
2007-04-18 21:38:00,105.15,105.17,105.15,105.17,179300001.0
2007-04-18 21:39:00,105.17,105.17,105.16,105.16,137000001.0
2007-04-18 21:40:00,105.16,105.16,105.16,105.16,3300000.0
2007-04-18 21:41:00,105.16,105.16,105.16,105.16,23800000.0
2007-04-18 21:44:00,105.16,105.18,105.16,105.18,152100000.0
2007-04-18 21:45:00,105.18,105.18,105.18,105.18,157200000.0
2007-04-18 21:46:00,105.17,105.18,105.17,105.17,208400000.0
2007-04-18 21:47:00,105.17,105.18,105.17,105.18,285700000.0
2007-04-18 21:48:00,105.18,105.2,105.18,105.2,351499994.0
2007-04-18 21:49:00,105.21,105.27,105.2,105.26,691999996.0
2007-04-18 21:50:00,105.255,105.26,105.25,105.255,110400000.0
2007-04-18 21:51:00,105.25,105.25,105.235,105.245,254599998.0
2007-04-18 21:52:00,105.24,105.245,105.205,105.22,194500000.0
2007-04-18 21:53:00,105.24,105.24,105.2,105.24,130900000.0
2007-04-18 21:54:00,105.24,105.25,105.2,105.25,43600000.0
2007-04-18 21:55:00,105.245,105.245,105.205,105.235,82600000.0
2007-04-18 21:56:00,105.205,105.24,105.205,105.23,126800000.0
2007-04-18 21:57:00,105.23,105.23,105.22,105.23,106500000.0
2007-04-18 21:58:00,105.23,105.23,105.215,105.23,144899999.0
2007-04-18 21:59:00,105.22,105.23,105.2,105.22,58400000.0
2007-04-18 22:00:00,105.22,105.22,105.19,105.21,42500000.0
2007-04-18 22:01:00,105.21,105.22,105.205,105.22,37200000.0
2007-04-18 22:02:00,105.22,105.22,105.2,105.22,40400000.0
2007-04-18 22:03:00,105.23,105.23,105.2,105.23,74000000.0
2007-04-18 22:04:00,105.23,105.24,105.2,105.24,127600000.0
2007-04-18 22:05:00,105.24,105.24,105.19,105.24,56000000.0
2007-04-18 22:06:00,105.25,105.25,105.2,105.22,50000000.0
2007-04-18 22:07:00,105.23,105.23,105.2,105.23,26400000.0
2007-04-18 22:08:00,105.23,105.24,105.23,105.24,37600000.0
2007-04-18 22:09:00,105.24,105.25,105.22,105.25,69200000.0
2007-04-18 22:10:00,105.25,105.25,105.22,105.23,112000000.0
2007-04-18 22:11:00,105.23,105.24,105.23,105.23,91200000.0
2007-04-18 22:12:00,105.23,105.23,105.21,105.23,122000000.0
2007-04-18 22:13:00,105.23,105.24,105.22,105.23,138800000.0
2007-04-18 22:14:00,105.235,105.235,105.21,105.21,38800000.0
2007-04-18 22:15:00,105.22,105.23,105.215,105.215,33000000.0
2007-04-18 22:16:00,105.23,105.24,105.23,105.23,9400000.0
2007-04-18 22:17:00,105.24,105.25,105.23,105.24,34000000.0
2007-04-18 22:18:00,105.24,105.25,105.24,105.25,42000000.0
2007-04-18 22:19:00,105.245,105.27,105.22,105.24,132000000.0
2007-04-18 22:20:00,105.25,105.27,105.245,105.25,128500000.0
2007-04-18 22:21:00,105.25,105.26,105.25,105.25,43600000.0
2007-04-18 22:22:00,105.25,105.25,105.24,105.25,25500000.0
2007-04-18 22:23:00,105.25,105.26,105.235,105.25,58800000.0
2007-04-18 22:24:00,105.25,105.28,105.25,105.27,33600000.0
2007-04-18 22:25:00,105.255,105.26,105.23,105.24,112000000.0
2007-04-18 22:26:00,105.23,105.24,105.205,105.24,102200000.0
2007-04-18 22:27:00,105.24,105.24,105.205,105.205,95200000.0
2007-04-18 22:28:00,105.205,105.22,105.2,105.2,59600000.0
2007-04-18 22:29:00,105.22,105.22,105.2,105.2,41400000.0
2007-04-18 22:30:00,105.21,105.22,105.19,105.21,87600000.0
2007-04-18 22:31:00,105.21,105.21,105.2,105.2,98699999.0
2007-04-18 22:32:00,105.21,105.21,105.19,105.19,107100000.0
2007-04-18 22:33:00,105.19,105.19,105.165,105.19,159200000.0
2007-04-18 22:34:00,105.185,105.22,105.18,105.19,134900000.0
2007-04-18 22:35:00,105.19,105.19,105.165,105.18,105200000.0
2007-04-18 22:36:00,105.18,105.21,105.18,105.2,154500000.0
2007-04-18 22:37:00,105.21,105.22,105.205,105.22,80300000.0
2007-04-18 22:38:00,105.22,105.22,105.21,105.21,35900000.0
2007-04-18 22:39:00,105.22,105.22,105.21,105.22,28400000.0
2007-04-18 22:40:00,105.22,105.22,105.22,105.22,21600000.0
2007-04-18 22:41:00,105.22,105.22,105.21,105.22,16900000.0
2007-04-18 22:42:00,105.215,105.24,105.215,105.23,49600000.0
2007-04-18 22:43:00,105.24,105.24,105.22,105.22,103200000.0
2007-04-18 22:44:00,105.23,105.23,105.22,105.22,23200000.0
2007-04-18 22:45:00,105.22,105.24,105.21,105.215,87900000.0
2007-04-18 22:46:00,105.22,105.22,105.18,105.19,188700000.0
2007-04-18 22:47:00,105.19,105.2,105.18,105.18,123700000.0
2007-04-18 22:48:00,105.18,105.19,105.18,105.19,180700000.0
2007-04-18 22:49:00,105.19,105.19,105.18,105.18,96799999.0
2007-04-18 22:50:00,105.17,105.19,105.15,105.19,84399999.0
2007-04-18 22:51:00,105.2,105.21,105.2,105.21,20000000.0
2007-04-18 22:52:00,105.21,105.22,105.21,105.22,19800000.0
2007-04-18 22:53:00,105.21,105.21,105.21,105.21,4700000.0
2007-04-18 22:54:00,105.22,105.22,105.21,105.22,28400000.0
2007-04-18 22:55:00,105.22,105.23,105.22,105.22,5600000.0
2007-04-18 22:56:00,105.22,105.22,105.19,105.2,94000000.0
2007-04-18 22:57:00,105.22,105.22,105.22,105.22,2400000.0
2007-04-18 22:58:00,105.21,105.22,105.21,105.22,76500000.0
2007-04-18 22:59:00,105.21,105.22,105.21,105.21,28400000.0
2007-04-18 23:00:00,105.18,105.2,105.18,105.19,44400000.0
2007-04-18 23:01:00,105.18,105.21,105.15,105.18,77300000.0
2007-04-18 23:02:00,105.18,105.18,105.18,105.18,11100000.0
2007-04-18 23:03:00,105.18,105.19,105.18,105.18,31900000.0
2007-04-18 23:04:00,105.18,105.18,105.17,105.18,3900000.0
2007-04-18 23:05:00,105.17,105.17,105.17,105.17,3900000.0
2007-04-18 23:06:00,105.17,105.18,105.17,105.18,15200000.0
2007-04-18 23:07:00,105.18,105.19,105.16,105.17,52600000.0
2007-04-18 23:08:00,105.18,105.19,105.18,105.19,17500000.0
2007-04-18 23:09:00,105.18,105.2,105.18,105.2,11700000.0
2007-04-18 23:10:00,105.21,105.23,105.2,105.22,58200000.0
2007-04-18 23:11:00,105.21,105.21,105.195,105.2,55400000.0
2007-04-18 23:12:00,105.21,105.23,105.21,105.23,14300000.0
2007-04-18 23:13:00,105.22,105.22,105.22,105.22,3900000.0
2007-04-18 23:14:00,105.22,105.22,105.21,105.21,8700000.0
2007-04-18 23:15:00,105.205,105.21,105.185,105.205,136600000.0
2007-04-18 23:16:00,105.21,105.21,105.17,105.21,117400000.0
2007-04-18 23:17:00,105.2,105.2,105.2,105.2,27200000.0
2007-04-18 23:18:00,105.2,105.2,105.17,105.175,134600000.0
2007-04-18 23:19:00,105.165,105.165,105.14,105.155,82400000.0
2007-04-18 23:20:00,105.16,105.17,105.14,105.14,108000000.0
2007-04-18 23:21:00,105.16,105.18,105.14,105.175,52800000.0
2007-04-18 23:22:00,105.15,105.16,105.14,105.15,44200000.0
2007-04-18 23:23:00,105.165,105.165,105.135,105.135,57700000.0
2007-04-18 23:24:00,105.13,105.15,105.12,105.14,123600000.0
2007-04-18 23:25:00,105.11,105.17,105.11,105.15,68700000.0
2007-04-18 23:26:00,105.15,105.15,105.15,105.15,4800000.0
2007-04-18 23:27:00,105.13,105.15,105.12,105.14,123900000.0
2007-04-18 23:28:00,105.14,105.16,105.11,105.16,131600000.0
2007-04-18 23:29:00,105.15,105.15,105.12,105.145,22200000.0
2007-04-18 23:30:00,105.15,105.15,105.145,105.145,38000000.0
2007-04-18 23:31:00,105.155,105.17,105.12,105.14,97200000.0
2007-04-18 23:32:00,105.135,105.135,105.11,105.11,113600000.0
2007-04-18 23:33:00,105.12,105.12,105.075,105.09,110800000.0
2007-04-18 23:34:00,105.09,105.14,105.075,105.12,157199999.0
2007-04-18 23:35:00,105.11,105.11,105.08,105.1,31600000.0
2007-04-18 23:36:00,105.1,105.1,105.1,105.1,5600000.0
2007-04-18 23:37:00,105.1,105.11,105.1,105.1,20400000.0
2007-04-18 23:38:00,105.1,105.1,105.1,105.1,1600000.0
2007-04-18 23:39:00,105.1,105.12,105.1,105.1,76399999.0
2007-04-18 23:40:00,105.08,105.09,105.07,105.07,61600000.0
2007-04-18 23:41:00,105.08,105.095,105.08,105.095,69199999.0
2007-04-18 23:42:00,105.09,105.09,105.09,105.09,31199999.0
2007-04-18 23:43:00,105.08,105.08,105.08,105.08,19600000.0
2007-04-18 23:44:00,105.08,105.09,105.06,105.06,75599999.0
2007-04-18 23:45:00,105.06,105.09,105.06,105.08,36800000.0
2007-04-18 23:46:00,105.08,105.08,104.995,105.03,204000000.0
2007-04-18 23:47:00,105.03,105.08,105.025,105.05,150000000.0
2007-04-18 23:48:00,105.06,105.06,105.03,105.03,31600000.0
2007-04-18 23:49:00,105.03,105.05,105.03,105.05,90000000.0
2007-04-18 23:50:00,105.04,105.04,105.03,105.04,8800000.0
2007-04-18 23:51:00,105.04,105.05,105.04,105.05,8800000.0
2007-04-18 23:52:00,105.04,105.04,105.04,105.04,8000000.0
2007-04-18 23:53:00,105.04,105.04,105.04,105.04,7900000.0
2007-04-18 23:54:00,105.03,105.04,105.015,105.03,38000000.0
2007-04-18 23:55:00,105.04,105.04,105.03,105.03,22800000.0
2007-04-18 23:56:00,105.04,105.05,105.04,105.045,43200000.0
2007-04-18 23:57:00,105.04,105.06,105.03,105.06,64600000.0
2007-04-18 23:58:00,105.07,105.07,105.06,105.06,3200000.0
2007-04-18 23:59:00,105.04,105.06,105.04,105.04,57200000.0
2007-04-19 00:00:00,105.045,105.07,105.04,105.06,37500000.0
2007-04-19 00:01:00,105.06,105.07,105.05,105.065,129200000.0
2007-04-19 00:02:00,105.08,105.08,105.07,105.08,60000000.0
2007-04-19 00:03:00,105.09,105.12,105.08,105.12,72900000.0
2007-04-19 00:04:00,105.13,105.13,105.12,105.13,19500000.0
2007-04-19 00:05:00,105.12,105.13,105.11,105.11,52199999.0
2007-04-19 00:06:00,105.12,105.12,105.09,105.11,30800000.0
2007-04-19 00:07:00,105.1,105.11,105.07,105.07,118800000.0
2007-04-19 00:08:00,105.07,105.07,105.03,105.045,136900000.0
2007-04-19 00:09:00,105.06,105.06,105.06,105.06,800000.0
2007-04-19 00:10:00,105.04,105.06,105.04,105.045,73800000.0
2007-04-19 00:11:00,105.06,105.06,105.05,105.05,14700000.0
2007-04-19 00:12:00,105.07,105.07,105.06,105.06,9600000.0
2007-04-19 00:14:00,105.07,105.07,105.07,105.07,9600000.0
2007-04-19 00:15:00,105.08,105.08,105.08,105.08,2400000.0
2007-04-19 00:16:00,105.065,105.08,105.065,105.08,18800000.0
2007-04-19 00:17:00,105.08,105.1,105.08,105.1,29400000.0
2007-04-19 00:18:00,105.1,105.1,105.1,105.1,6300000.0
2007-04-19 00:19:00,105.09,105.09,105.085,105.085,17200000.0
2007-04-19 00:20:00,105.09,105.1,105.09,105.09,40800000.0
2007-04-19 00:21:00,105.09,105.09,105.09,105.09,14900000.0
2007-04-19 00:22:00,105.11,105.11,105.09,105.09,8300000.0
2007-04-19 00:23:00,105.09,105.09,105.09,105.09,1400000.0
2007-04-19 00:25:00,105.09,105.09,105.09,105.09,24800000.0
2007-04-19 00:26:00,105.1,105.1,105.1,105.1,2400000.0
2007-04-19 00:27:00,105.09,105.1,105.09,105.1,13600000.0
2007-04-19 00:28:00,105.09,105.09,105.09,105.09,16000000.0
2007-04-19 00:29:00,105.11,105.11,105.1,105.1,16000000.0
2007-04-19 00:30:00,105.11,105.11,105.09,105.09,51200000.0
2007-04-19 00:31:00,105.09,105.1,105.09,105.1,4800000.0
2007-04-19 00:32:00,105.09,105.1,105.08,105.09,28400000.0
2007-04-19 00:33:00,105.07,105.07,105.07,105.07,44800000.0
2007-04-19 00:34:00,105.06,105.06,105.06,105.06,2400000.0
2007-04-19 00:35:00,105.06,105.07,105.05,105.06,19200000.0
2007-04-19 00:36:00,105.05,105.06,105.05,105.06,53500000.0
2007-04-19 00:37:00,105.05,105.06,105.05,105.06,20800000.0
2007-04-19 00:38:00,105.06,105.08,105.06,105.06,210800000.0
2007-04-19 00:39:00,105.07,105.07,105.06,105.07,39100000.0
2007-04-19 00:40:00,105.07,105.07,105.07,105.07,29300000.0
2007-04-19 00:41:00,105.07,105.07,105.07,105.07,44800000.0
2007-04-19 00:42:00,105.07,105.07,105.06,105.06,44899999.0
2007-04-19 00:43:00,105.07,105.08,105.06,105.08,73899999.0
2007-04-19 00:44:00,105.09,105.1,105.08,105.09,83400000.0
2007-04-19 00:45:00,105.1,105.11,105.085,105.1,31200000.0
2007-04-19 00:46:00,105.11,105.11,105.085,105.09,48400000.0
2007-04-19 00:47:00,105.09,105.09,105.07,105.07,19500000.0
2007-04-19 00:48:00,105.08,105.09,105.08,105.09,69500000.0
2007-04-19 00:49:00,105.08,105.09,105.08,105.09,152799998.0
2007-04-19 00:50:00,105.09,105.09,105.09,105.09,11200000.0
2007-04-19 00:51:00,105.1,105.1,105.1,105.1,4800000.0
2007-04-19 00:52:00,105.09,105.09,105.09,105.09,11200000.0
2007-04-19 00:53:00,105.09,105.09,105.09,105.09,2400000.0
2007-04-19 00:54:00,105.075,105.1,105.075,105.1,21200000.0
2007-04-19 00:55:00,105.1,105.1,105.08,105.08,24999999.0
2007-04-19 00:56:00,105.09,105.1,105.09,105.1,13600000.0
2007-04-19 00:57:00,105.08,105.08,105.08,105.08,59600000.0
2007-04-19 00:59:00,105.1,105.1,105.09,105.09,59600000.0
2007-04-19 01:00:00,105.09,105.1,105.08,105.09,39900000.0
2007-04-19 01:01:00,105.1,105.1,105.09,105.09,18400000.0
2007-04-19 01:02:00,105.09,105.09,105.09,105.09,3700000.0
2007-04-19 01:03:00,105.08,105.09,105.055,105.09,73700000.0
2007-04-19 01:04:00,105.08,105.08,105.07,105.07,45600000.0
2007-04-19 01:05:00,105.07,105.085,105.055,105.085,55800000.0
2007-04-19 01:06:00,105.07,105.09,105.07,105.08,61100000.0
2007-04-19 01:07:00,105.08,105.08,105.08,105.08,4800000.0
2007-04-19 01:08:00,105.08,105.095,105.08,105.09,55600000.0
2007-04-19 01:09:00,105.075,105.08,105.075,105.08,20400000.0
2007-04-19 01:10:00,105.08,105.08,105.07,105.08,31100000.0
2007-04-19 01:12:00,105.08,105.08,105.08,105.08,3200000.0
2007-04-19 01:13:00,105.08,105.08,105.06,105.06,145600000.0
2007-04-19 01:14:00,105.06,105.075,105.06,105.065,138800000.0
2007-04-19 01:15:00,105.065,105.065,105.06,105.065,29400000.0
2007-04-19 01:16:00,105.06,105.06,105.05,105.05,29600000.0
2007-04-19 01:17:00,105.06,105.065,105.05,105.065,89600000.0
2007-04-19 01:18:00,105.065,105.065,105.065,105.065,7600000.0
2007-04-19 01:19:00,105.07,105.07,105.07,105.07,9300000.0
2007-04-19 01:20:00,105.065,105.07,105.065,105.07,30400000.0
2007-04-19 01:22:00,105.07,105.07,105.07,105.07,63200000.0
2007-04-19 01:23:00,105.07,105.07,105.06,105.06,49199999.0
2007-04-19 01:25:00,105.065,105.07,105.06,105.06,179600000.0
2007-04-19 01:26:00,105.06,105.06,105.05,105.05,76799999.0
2007-04-19 01:29:00,105.05,105.05,105.045,105.045,22800000.0
2007-04-19 01:30:00,105.04,105.045,105.03,105.04,181499998.0
2007-04-19 01:31:00,105.04,105.06,105.04,105.06,52400000.0
2007-04-19 01:32:00,105.06,105.08,105.055,105.08,96000000.0
2007-04-19 01:33:00,105.08,105.1,105.08,105.1,92899998.0
2007-04-19 01:34:00,105.11,105.11,105.1,105.1,14800000.0
2007-04-19 01:35:00,105.1,105.1,105.06,105.07,106000000.0
2007-04-19 01:37:00,105.07,105.08,105.05,105.08,49900000.0
2007-04-19 01:38:00,105.08,105.15,105.06,105.13,231900000.0
2007-04-19 01:39:00,105.125,105.13,105.065,105.07,377200000.0
2007-04-19 01:40:00,105.09,105.09,105.055,105.08,122100000.0
2007-04-19 01:41:00,105.08,105.08,105.075,105.08,16700000.0
2007-04-19 01:42:00,105.08,105.08,105.07,105.07,154200000.0
2007-04-19 01:43:00,105.06,105.07,105.05,105.07,118300000.0
2007-04-19 01:44:00,105.07,105.07,105.06,105.065,174800000.0
2007-04-19 01:45:00,105.06,105.07,105.06,105.07,132800000.0
2007-04-19 01:46:00,105.08,105.08,105.07,105.07,84400000.0
2007-04-19 01:47:00,105.07,105.1,105.07,105.095,107200000.0
2007-04-19 01:48:00,105.1,105.11,105.075,105.1,187099999.0
2007-04-19 01:49:00,105.095,105.11,105.09,105.1,157399996.0
2007-04-19 01:50:00,105.09,105.1,105.08,105.08,166099996.0
2007-04-19 01:51:00,105.07,105.08,105.025,105.03,420399990.0
2007-04-19 01:52:00,105.02,105.02,105.0,105.0,63200000.0
2007-04-19 01:53:00,105.0,105.0,104.98,105.0,77600000.0
2007-04-19 01:54:00,105.0,105.0,104.99,104.99,27200000.0
2007-04-19 01:55:00,104.99,105.0,104.97,104.99,118499998.0
2007-04-19 01:56:00,104.985,104.985,104.905,104.91,363199995.0
2007-04-19 01:57:00,104.915,104.945,104.9,104.94,296400000.0
2007-04-19 01:58:00,104.95,104.95,104.86,104.87,340899998.0
2007-04-19 01:59:00,104.88,104.88,104.86,104.88,145200000.0
2007-04-19 02:00:00,104.88,104.89,104.86,104.87,180199999.0
2007-04-19 02:01:00,104.88,104.9,104.88,104.9,162399999.0
2007-04-19 02:02:00,104.9,104.91,104.9,104.9,57600000.0
2007-04-19 02:03:00,104.91,104.92,104.89,104.91,68999999.0
2007-04-19 02:04:00,104.91,104.92,104.91,104.92,212699999.0
2007-04-19 02:05:00,104.915,104.915,104.89,104.9,62800000.0
2007-04-19 02:06:00,104.895,104.9,104.88,104.89,135200000.0
2007-04-19 02:07:00,104.88,104.89,104.84,104.86,608599998.0
2007-04-19 02:08:00,104.86,104.86,104.84,104.84,270399999.0
2007-04-19 02:09:00,104.84,104.86,104.84,104.85,152000000.0
2007-04-19 02:10:00,104.845,104.85,104.8,104.81,335400000.0
2007-04-19 02:11:00,104.81,104.82,104.785,104.79,242600000.0
2007-04-19 02:12:00,104.79,104.81,104.73,104.735,450700000.0
2007-04-19 02:13:00,104.735,104.78,104.72,104.78,469399996.0
2007-04-19 02:14:00,104.78,104.795,104.78,104.78,554099994.0
2007-04-19 02:15:00,104.79,104.79,104.76,104.76,214900000.0
2007-04-19 02:16:00,104.76,104.79,104.76,104.78,330399999.0
2007-04-19 02:17:00,104.775,104.815,104.765,104.81,563199996.0
2007-04-19 02:18:00,104.81,104.85,104.81,104.84,348999999.0
2007-04-19 02:19:00,104.84,104.84,104.765,104.805,549099999.0
2007-04-19 02:20:00,104.8,104.825,104.8,104.82,136799999.0
2007-04-19 02:21:00,104.82,104.84,104.81,104.84,247199998.0
2007-04-19 02:22:00,104.835,104.84,104.82,104.84,369199998.0
2007-04-19 02:23:00,104.835,104.835,104.79,104.8,232400000.0
2007-04-19 02:24:00,104.8,104.8,104.785,104.785,85999999.0
2007-04-19 02:25:00,104.785,104.785,104.78,104.785,134800000.0
2007-04-19 02:26:00,104.785,104.8,104.77,104.8,385599999.0
2007-04-19 02:27:00,104.8,104.84,104.795,104.83,552799996.0
2007-04-19 02:28:00,104.83,104.84,104.82,104.82,65200000.0
2007-04-19 02:29:00,104.83,104.83,104.805,104.82,145099998.0
2007-04-19 02:30:00,104.81,104.82,104.81,104.81,52400000.0
2007-04-19 02:31:00,104.81,104.81,104.79,104.8,122899998.0
2007-04-19 02:32:00,104.82,104.84,104.8,104.84,88800000.0
2007-04-19 02:33:00,104.83,104.84,104.83,104.84,22000000.0
2007-04-19 02:34:00,104.84,104.86,104.84,104.845,64699999.0
2007-04-19 02:35:00,104.84,104.86,104.84,104.85,97100000.0
2007-04-19 02:36:00,104.85,104.86,104.84,104.86,59899999.0
2007-04-19 02:37:00,104.86,104.86,104.82,104.82,164199999.0
2007-04-19 02:38:00,104.83,104.83,104.805,104.81,226499997.0
2007-04-19 02:39:00,104.82,104.835,104.81,104.83,260899995.0
2007-04-19 02:40:00,104.83,104.83,104.81,104.82,115699999.0
2007-04-19 02:41:00,104.82,104.83,104.82,104.82,202499998.0
2007-04-19 02:42:00,104.82,104.82,104.81,104.81,301999998.0
2007-04-19 02:43:00,104.82,104.82,104.81,104.82,284900004.0
2007-04-19 02:44:00,104.825,104.83,104.82,104.82,360099996.0
2007-04-19 02:45:00,104.81,104.82,104.8,104.81,354199998.0
2007-04-19 02:46:00,104.8,104.82,104.77,104.82,295299997.0
2007-04-19 02:47:00,104.805,104.81,104.8,104.81,165000001.0
2007-04-19 02:48:00,104.81,104.81,104.765,104.78,462299998.0
2007-04-19 02:49:00,104.77,104.77,104.735,104.76,275899998.0
2007-04-19 02:50:00,104.755,104.76,104.7,104.72,122600000.0
2007-04-19 02:51:00,104.73,104.75,104.695,104.7,190999999.0
2007-04-19 02:52:00,104.7,104.75,104.7,104.75,173300000.0
2007-04-19 02:53:00,104.75,104.78,104.72,104.78,139400000.0
2007-04-19 02:54:00,104.78,104.8,104.75,104.8,133300000.0
2007-04-19 02:55:00,104.8,104.8,104.75,104.79,183300000.0
2007-04-19 02:56:00,104.79,104.79,104.735,104.735,216299999.0
2007-04-19 02:57:00,104.76,104.765,104.705,104.75,305999999.0
2007-04-19 02:58:00,104.72,104.74,104.675,104.72,256399997.0
2007-04-19 02:59:00,104.72,104.73,104.685,104.725,204999999.0
2007-04-19 03:00:00,104.725,104.74,104.685,104.74,319599998.0
2007-04-19 03:01:00,104.74,104.745,104.71,104.735,361699998.0
2007-04-19 03:02:00,104.74,104.75,104.73,104.745,375499996.0
2007-04-19 03:03:00,104.75,104.76,104.745,104.76,208199997.0
2007-04-19 03:04:00,104.74,104.76,104.74,104.75,181399994.0
2007-04-19 03:05:00,104.75,104.78,104.75,104.78,53399999.0
2007-04-19 03:06:00,104.78,104.78,104.77,104.77,136300000.0
2007-04-19 03:07:00,104.77,104.785,104.76,104.785,77500000.0
2007-04-19 03:08:00,104.77,104.795,104.77,104.79,267299998.0
2007-04-19 03:09:00,104.79,104.79,104.76,104.78,238600000.0
2007-04-19 03:10:00,104.76,104.765,104.75,104.76,166399999.0
2007-04-19 03:11:00,104.76,104.79,104.76,104.78,276599999.0
2007-04-19 03:12:00,104.78,104.79,104.78,104.78,326899997.0
2007-04-19 03:13:00,104.78,104.78,104.77,104.77,34700000.0
2007-04-19 03:14:00,104.77,104.77,104.76,104.765,194599999.0
2007-04-19 03:15:00,104.765,104.77,104.75,104.76,301299998.0
2007-04-19 03:16:00,104.76,104.775,104.75,104.775,141599999.0
2007-04-19 03:17:00,104.775,104.775,104.75,104.76,154299996.0
2007-04-19 03:18:00,104.77,104.775,104.76,104.775,113900001.0
2007-04-19 03:19:00,104.78,104.785,104.76,104.775,194299999.0
2007-04-19 03:20:00,104.78,104.78,104.76,104.76,359699993.0
2007-04-19 03:21:00,104.76,104.77,104.75,104.76,170299998.0
2007-04-19 03:22:00,104.77,104.77,104.77,104.77,29800001.0
2007-04-19 03:23:00,104.775,104.775,104.77,104.77,26300001.0
2007-04-19 03:24:00,104.77,104.79,104.77,104.78,186600006.0
2007-04-19 03:25:00,104.79,104.795,104.775,104.78,378799995.0
2007-04-19 03:26:00,104.79,104.795,104.77,104.79,381399991.0
2007-04-19 03:27:00,104.79,104.795,104.785,104.795,61799999.0
2007-04-19 03:28:00,104.795,104.795,104.79,104.795,42600000.0
2007-04-19 03:29:00,104.795,104.795,104.79,104.79,57800000.0
2007-04-19 03:30:00,104.79,104.805,104.79,104.805,51500001.0
2007-04-19 03:31:00,104.8,104.82,104.79,104.82,68400001.0
2007-04-19 03:32:00,104.82,104.83,104.815,104.815,124800002.0
2007-04-19 03:33:00,104.82,104.84,104.82,104.84,32400000.0
2007-04-19 03:34:00,104.83,104.83,104.82,104.82,32000000.0
2007-04-19 03:35:00,104.83,104.83,104.82,104.82,38300001.0
2007-04-19 03:36:00,104.82,104.82,104.82,104.82,4800000.0
2007-04-19 03:37:00,104.815,104.82,104.815,104.82,11400000.0
2007-04-19 03:39:00,104.81,104.82,104.795,104.795,105299999.0
2007-04-19 03:40:00,104.82,104.82,104.81,104.81,204700002.0
2007-04-19 03:41:00,104.815,104.83,104.815,104.82,143399999.0
2007-04-19 03:42:00,104.82,104.82,104.82,104.82,103999999.0
2007-04-19 03:43:00,104.825,104.83,104.815,104.815,222899998.0
2007-04-19 03:44:00,104.815,104.815,104.815,104.815,7600000.0
2007-04-19 03:45:00,104.815,104.82,104.815,104.82,138800000.0
2007-04-19 03:46:00,104.82,104.82,104.815,104.82,144299998.0
2007-04-19 03:47:00,104.82,104.82,104.79,104.79,97200000.0
2007-04-19 03:48:00,104.81,104.82,104.8,104.82,189699999.0
2007-04-19 03:49:00,104.82,104.83,104.82,104.83,14400000.0
2007-04-19 03:51:00,104.83,104.84,104.83,104.84,8000000.0
2007-04-19 03:52:00,104.84,104.84,104.82,104.84,124900000.0
2007-04-19 03:53:00,104.84,104.845,104.83,104.84,131400000.0
2007-04-19 03:54:00,104.84,104.86,104.84,104.86,11200000.0
2007-04-19 03:55:00,104.86,104.86,104.84,104.845,251100000.0
2007-04-19 03:56:00,104.85,104.85,104.845,104.85,102500000.0
2007-04-19 03:57:00,104.85,104.85,104.84,104.84,28400000.0
2007-04-19 03:58:00,104.84,104.84,104.84,104.84,8000000.0
2007-04-19 03:59:00,104.835,104.84,104.83,104.83,112800000.0
2007-04-19 04:00:00,104.83,104.83,104.83,104.83,59000000.0
2007-04-19 04:01:00,104.84,104.84,104.83,104.835,130000000.0
2007-04-19 04:02:00,104.83,104.83,104.83,104.83,51800000.0
2007-04-19 04:03:00,104.83,104.83,104.83,104.83,47800000.0
2007-04-19 04:04:00,104.82,104.82,104.81,104.81,145600000.0
2007-04-19 04:05:00,104.81,104.82,104.8,104.81,237099998.0
2007-04-19 04:06:00,104.81,104.81,104.77,104.79,451499999.0
2007-04-19 04:07:00,104.79,104.79,104.74,104.77,205700001.0
2007-04-19 04:08:00,104.765,104.78,104.76,104.77,151800002.0
2007-04-19 04:09:00,104.78,104.79,104.78,104.79,17200000.0
2007-04-19 04:10:00,104.78,104.78,104.76,104.77,54800000.0
2007-04-19 04:11:00,104.765,104.765,104.76,104.76,11600000.0
2007-04-19 04:12:00,104.76,104.76,104.76,104.76,8800000.0
2007-04-19 04:13:00,104.76,104.76,104.73,104.76,86700000.0
2007-04-19 04:14:00,104.76,104.76,104.76,104.76,7200000.0
2007-04-19 04:15:00,104.76,104.76,104.76,104.76,16200000.0
2007-04-19 04:16:00,104.76,104.76,104.76,104.76,42800000.0
2007-04-19 04:17:00,104.76,104.76,104.76,104.76,16000000.0
2007-04-19 04:18:00,104.76,104.76,104.75,104.76,23600000.0
2007-04-19 04:19:00,104.75,104.75,104.75,104.75,4000000.0
2007-04-19 04:20:00,104.75,104.75,104.71,104.72,188199999.0
2007-04-19 04:21:00,104.73,104.73,104.69,104.69,480100002.0
2007-04-19 04:22:00,104.71,104.71,104.66,104.66,506200002.0
2007-04-19 04:23:00,104.655,104.655,104.63,104.65,211200000.0
2007-04-19 04:24:00,104.645,104.65,104.6,104.6,401800003.0
2007-04-19 04:25:00,104.61,104.62,104.6,104.6,132900000.0
2007-04-19 04:26:00,104.6,104.63,104.59,104.63,198600000.0
2007-04-19 04:27:00,104.63,104.64,104.63,104.63,28000000.0
2007-04-19 04:28:00,104.63,104.65,104.63,104.64,101800000.0
2007-04-19 04:29:00,104.635,104.66,104.635,104.65,136999998.0
2007-04-19 04:30:00,104.65,104.68,104.63,104.67,277100000.0
2007-04-19 04:31:00,104.67,104.69,104.66,104.69,133900000.0
2007-04-19 04:32:00,104.68,104.69,104.665,104.665,132200000.0
2007-04-19 04:33:00,104.665,104.67,104.62,104.64,312799999.0
2007-04-19 04:34:00,104.64,104.64,104.61,104.61,225800000.0
2007-04-19 04:35:00,104.605,104.62,104.58,104.615,148600000.0
2007-04-19 04:36:00,104.61,104.61,104.565,104.58,138399998.0
2007-04-19 04:37:00,104.6,104.6,104.54,104.57,224599999.0
2007-04-19 04:38:00,104.57,104.58,104.49,104.52,371000000.0
2007-04-19 04:39:00,104.52,104.53,104.48,104.5,271900000.0
2007-04-19 04:40:00,104.495,104.51,104.47,104.495,240099999.0
2007-04-19 04:41:00,104.5,104.5,104.44,104.49,572599993.0
2007-04-19 04:42:00,104.5,104.51,104.41,104.41,709600001.0
2007-04-19 04:43:00,104.41,104.48,104.395,104.44,828199997.0
2007-04-19 04:44:00,104.44,104.445,104.39,104.41,796999995.0
2007-04-19 04:45:00,104.4,104.4,104.33,104.35,760699995.0
2007-04-19 04:46:00,104.35,104.42,104.34,104.42,457799998.0
2007-04-19 04:47:00,104.405,104.43,104.4,104.42,456699996.0
2007-04-19 04:48:00,104.43,104.48,104.43,104.48,284500007.0
2007-04-19 04:49:00,104.48,104.48,104.44,104.48,498500002.0
2007-04-19 04:50:00,104.49,104.5,104.48,104.495,403999996.0
2007-04-19 04:51:00,104.49,104.5,104.46,104.46,359199996.0
2007-04-19 04:52:00,104.455,104.47,104.44,104.445,394299998.0
2007-04-19 04:53:00,104.445,104.46,104.44,104.44,207599998.0
2007-04-19 04:54:00,104.45,104.48,104.45,104.48,306899996.0
2007-04-19 04:55:00,104.48,104.48,104.47,104.47,184699999.0
2007-04-19 04:56:00,104.46,104.47,104.44,104.445,228099998.0
2007-04-19 04:57:00,104.46,104.48,104.45,104.48,22200000.0
2007-04-19 04:58:00,104.47,104.48,104.47,104.47,28700000.0
2007-04-19 04:59:00,104.47,104.48,104.47,104.48,26400000.0
2007-04-19 05:00:00,104.49,104.49,104.43,104.45,157700000.0
2007-04-19 05:01:00,104.44,104.45,104.41,104.43,318399998.0
2007-04-19 05:02:00,104.43,104.43,104.38,104.38,384899996.0
2007-04-19 05:03:00,104.39,104.39,104.33,104.34,394299997.0
2007-04-19 05:04:00,104.34,104.375,104.34,104.355,227699998.0
2007-04-19 05:05:00,104.355,104.355,104.31,104.31,392899999.0
2007-04-19 05:06:00,104.33,104.35,104.32,104.34,256699998.0
2007-04-19 05:07:00,104.34,104.37,104.335,104.35,667199994.0
2007-04-19 05:08:00,104.36,104.41,104.35,104.41,537099995.0
2007-04-19 05:09:00,104.41,104.44,104.41,104.43,428599999.0
2007-04-19 05:10:00,104.43,104.43,104.38,104.41,887899984.0
2007-04-19 05:11:00,104.4,104.41,104.39,104.39,386799994.0
2007-04-19 05:12:00,104.39,104.39,104.33,104.35,424500000.0
2007-04-19 05:13:00,104.35,104.36,104.33,104.36,202599998.0
2007-04-19 05:14:00,104.36,104.36,104.34,104.34,90800000.0
2007-04-19 05:15:00,104.36,104.36,104.335,104.34,140900002.0
2007-04-19 05:16:00,104.34,104.34,104.33,104.33,109399999.0
2007-04-19 05:17:00,104.35,104.35,104.35,104.35,283299995.0
2007-04-19 05:18:00,104.35,104.37,104.35,104.37,72100000.0
2007-04-19 05:19:00,104.37,104.37,104.37,104.37,12000000.0
2007-04-19 05:20:00,104.37,104.38,104.36,104.38,53500000.0
2007-04-19 05:21:00,104.39,104.4,104.37,104.4,262900001.0
2007-04-19 05:22:00,104.4,104.43,104.39,104.42,294799998.0
2007-04-19 05:23:00,104.415,104.43,104.395,104.41,202099998.0
2007-04-19 05:24:00,104.41,104.42,104.41,104.42,237499995.0
2007-04-19 05:25:00,104.42,104.425,104.4,104.42,179599998.0
2007-04-19 05:26:00,104.415,104.415,104.35,104.35,387399993.0
2007-04-19 05:27:00,104.35,104.38,104.335,104.38,476999998.0
2007-04-19 05:28:00,104.38,104.44,104.37,104.44,321699998.0
2007-04-19 05:29:00,104.42,104.435,104.405,104.43,461699998.0
2007-04-19 05:30:00,104.43,104.45,104.43,104.45,52000000.0
2007-04-19 05:31:00,104.45,104.47,104.45,104.46,134700002.0
2007-04-19 05:32:00,104.45,104.45,104.39,104.42,243300000.0
2007-04-19 05:33:00,104.42,104.43,104.39,104.43,176100000.0
2007-04-19 05:34:00,104.425,104.44,104.39,104.42,130700002.0
2007-04-19 05:35:00,104.41,104.435,104.41,104.43,146900001.0
2007-04-19 05:36:00,104.435,104.44,104.435,104.44,55200000.0
2007-04-19 05:37:00,104.44,104.44,104.43,104.43,260800003.0
2007-04-19 05:38:00,104.42,104.43,104.315,104.335,734099998.0
2007-04-19 05:39:00,104.335,104.35,104.295,104.32,822399991.0
2007-04-19 05:40:00,104.32,104.39,104.32,104.38,627199996.0
2007-04-19 05:41:00,104.375,104.4,104.36,104.36,157799998.0
2007-04-19 05:42:00,104.33,104.37,104.33,104.37,647299997.0
2007-04-19 05:43:00,104.37,104.385,104.36,104.375,382600001.0
2007-04-19 05:44:00,104.38,104.38,104.36,104.37,125900002.0
2007-04-19 05:45:00,104.37,104.38,104.36,104.38,166099999.0
2007-04-19 05:46:00,104.38,104.41,104.38,104.41,224500002.0
2007-04-19 05:47:00,104.42,104.42,104.39,104.41,320099996.0
2007-04-19 05:48:00,104.41,104.41,104.39,104.4,444200003.0
2007-04-19 05:49:00,104.4,104.4,104.39,104.39,224200000.0
2007-04-19 05:50:00,104.4,104.41,104.38,104.4,261399998.0
2007-04-19 05:51:00,104.4,104.4,104.37,104.38,132900000.0
2007-04-19 05:52:00,104.38,104.38,104.335,104.35,217999997.0
2007-04-19 05:53:00,104.35,104.38,104.35,104.365,280100000.0
2007-04-19 05:54:00,104.36,104.37,104.355,104.37,167200000.0
2007-04-19 05:55:00,104.37,104.37,104.36,104.365,118299999.0
2007-04-19 05:56:00,104.37,104.37,104.355,104.36,68399999.0
2007-04-19 05:57:00,104.36,104.37,104.36,104.37,95200000.0
2007-04-19 05:58:00,104.37,104.4,104.37,104.4,207299997.0
2007-04-19 05:59:00,104.4,104.42,104.38,104.42,445399997.0
2007-04-19 06:00:00,104.42,104.43,104.4,104.43,196399998.0
2007-04-19 06:01:00,104.43,104.45,104.41,104.42,390199998.0
2007-04-19 06:02:00,104.43,104.44,104.41,104.44,130000000.0
2007-04-19 06:03:00,104.44,104.44,104.43,104.435,75799999.0
2007-04-19 06:04:00,104.43,104.44,104.41,104.42,107000000.0
2007-04-19 06:05:00,104.41,104.42,104.37,104.38,274099999.0
2007-04-19 06:06:00,104.37,104.4,104.35,104.4,227300004.0
2007-04-19 06:07:00,104.41,104.42,104.345,104.39,325599995.0
2007-04-19 06:08:00,104.4,104.4,104.295,104.34,322499999.0
2007-04-19 06:09:00,104.33,104.35,104.3,104.34,175900000.0
2007-04-19 06:10:00,104.32,104.36,104.32,104.36,194900000.0
2007-04-19 06:11:00,104.36,104.37,104.33,104.36,202199999.0
2007-04-19 06:12:00,104.37,104.39,104.37,104.39,238600001.0
2007-04-19 06:13:00,104.39,104.39,104.38,104.39,43499999.0
2007-04-19 06:14:00,104.38,104.39,104.37,104.375,133900000.0
2007-04-19 06:15:00,104.38,104.38,104.34,104.37,176799999.0
2007-04-19 06:16:00,104.37,104.37,104.33,104.35,89800000.0
2007-04-19 06:17:00,104.36,104.39,104.36,104.39,359299999.0
2007-04-19 06:18:00,104.39,104.41,104.37,104.4,331300000.0
2007-04-19 06:19:00,104.4,104.4,104.37,104.38,243100007.0
2007-04-19 06:20:00,104.38,104.38,104.345,104.345,182500002.0
2007-04-19 06:21:00,104.36,104.36,104.32,104.32,488500004.0
2007-04-19 06:22:00,104.35,104.35,104.32,104.34,123000001.0
2007-04-19 06:23:00,104.34,104.34,104.335,104.335,45200000.0
2007-04-19 06:24:00,104.335,104.34,104.29,104.34,171000001.0
2007-04-19 06:25:00,104.34,104.35,104.34,104.35,253599999.0
2007-04-19 06:26:00,104.35,104.36,104.34,104.34,438000001.0
2007-04-19 06:27:00,104.35,104.35,104.35,104.35,148400001.0
2007-04-19 06:28:00,104.35,104.37,104.34,104.35,195100000.0
2007-04-19 06:29:00,104.34,104.34,104.295,104.32,135499997.0
2007-04-19 06:30:00,104.315,104.32,104.31,104.32,157800004.0
2007-04-19 06:31:00,104.32,104.32,104.31,104.31,421800005.0
2007-04-19 06:32:00,104.32,104.32,104.3,104.31,177799999.0
2007-04-19 06:33:00,104.31,104.31,104.31,104.31,106000000.0
2007-04-19 06:34:00,104.32,104.32,104.275,104.31,211699999.0
2007-04-19 06:35:00,104.29,104.32,104.29,104.32,44300000.0
2007-04-19 06:36:00,104.32,104.32,104.295,104.295,161599998.0
2007-04-19 06:37:00,104.315,104.33,104.31,104.32,109000000.0
2007-04-19 06:38:00,104.31,104.35,104.31,104.33,269699999.0
2007-04-19 06:39:00,104.33,104.36,104.32,104.36,509700000.0
2007-04-19 06:40:00,104.355,104.39,104.34,104.385,425099995.0
2007-04-19 06:41:00,104.39,104.4,104.37,104.38,132900000.0
2007-04-19 06:42:00,104.38,104.38,104.35,104.36,256799996.0
2007-04-19 06:43:00,104.36,104.36,104.325,104.35,590799993.0
2007-04-19 06:44:00,104.35,104.36,104.33,104.33,252400001.0
2007-04-19 06:45:00,104.335,104.36,104.335,104.35,45100000.0
2007-04-19 06:46:00,104.35,104.36,104.34,104.36,128400001.0
2007-04-19 06:47:00,104.36,104.36,104.34,104.35,192199998.0
2007-04-19 06:48:00,104.35,104.36,104.34,104.35,152699999.0
2007-04-19 06:49:00,104.35,104.35,104.34,104.345,199900002.0
2007-04-19 06:50:00,104.345,104.35,104.34,104.34,121300001.0
2007-04-19 06:51:00,104.325,104.33,104.32,104.32,51100001.0
2007-04-19 06:52:00,104.32,104.325,104.315,104.315,100400000.0
2007-04-19 06:53:00,104.32,104.32,104.29,104.31,218399997.0
2007-04-19 06:54:00,104.305,104.325,104.305,104.325,73899997.0
2007-04-19 06:55:00,104.32,104.325,104.31,104.31,174099994.0
2007-04-19 06:56:00,104.31,104.32,104.31,104.31,104800000.0
2007-04-19 06:57:00,104.29,104.32,104.29,104.31,113899998.0
2007-04-19 06:58:00,104.31,104.33,104.27,104.28,329799998.0
2007-04-19 06:59:00,104.29,104.3,104.29,104.29,104400000.0
2007-04-19 07:00:00,104.285,104.29,104.27,104.27,182700000.0
2007-04-19 07:01:00,104.28,104.28,104.23,104.25,414099999.0
2007-04-19 07:02:00,104.25,104.25,104.2,104.21,382600000.0
2007-04-19 07:03:00,104.21,104.22,104.18,104.19,269900000.0
2007-04-19 07:04:00,104.19,104.23,104.185,104.23,156800000.0
2007-04-19 07:05:00,104.23,104.25,104.2,104.24,332399998.0
2007-04-19 07:06:00,104.23,104.25,104.23,104.25,95700000.0
2007-04-19 07:07:00,104.25,104.26,104.245,104.26,36400000.0
2007-04-19 07:08:00,104.26,104.26,104.25,104.25,32900000.0
2007-04-19 07:09:00,104.245,104.27,104.245,104.27,108100000.0
2007-04-19 07:10:00,104.26,104.27,104.23,104.26,101399999.0
2007-04-19 07:11:00,104.255,104.27,104.24,104.245,53700000.0
2007-04-19 07:12:00,104.245,104.27,104.22,104.27,94900000.0
2007-04-19 07:13:00,104.27,104.28,104.26,104.26,42400000.0
2007-04-19 07:14:00,104.27,104.31,104.27,104.3,228399998.0
2007-04-19 07:15:00,104.3,104.3,104.28,104.3,227500000.0
2007-04-19 07:16:00,104.3,104.35,104.3,104.33,280299997.0
2007-04-19 07:17:00,104.33,104.33,104.29,104.32,160300000.0
2007-04-19 07:18:00,104.32,104.32,104.3,104.315,130700000.0
2007-04-19 07:19:00,104.33,104.34,104.31,104.33,182399998.0
2007-04-19 07:20:00,104.33,104.33,104.31,104.315,72100000.0
2007-04-19 07:21:00,104.31,104.32,104.305,104.31,61900000.0
2007-04-19 07:22:00,104.31,104.31,104.28,104.3,153299999.0
2007-04-19 07:23:00,104.265,104.32,104.265,104.31,112299999.0
2007-04-19 07:24:00,104.3,104.32,104.3,104.31,237199997.0
2007-04-19 07:25:00,104.31,104.33,104.31,104.33,48400000.0
2007-04-19 07:26:00,104.33,104.33,104.31,104.32,159200000.0
2007-04-19 07:27:00,104.33,104.33,104.305,104.32,96000000.0
2007-04-19 07:28:00,104.32,104.33,104.31,104.32,52800000.0
2007-04-19 07:29:00,104.33,104.35,104.325,104.34,112100000.0
2007-04-19 07:30:00,104.35,104.35,104.32,104.33,235300000.0
2007-04-19 07:31:00,104.33,104.34,104.33,104.33,103900001.0
2007-04-19 07:32:00,104.34,104.34,104.32,104.33,86600000.0
2007-04-19 07:33:00,104.33,104.34,104.31,104.34,58300000.0
2007-04-19 07:34:00,104.34,104.35,104.33,104.34,210899997.0
2007-04-19 07:35:00,104.34,104.34,104.34,104.34,20700000.0
2007-04-19 07:36:00,104.34,104.37,104.325,104.36,218700001.0
2007-04-19 07:37:00,104.36,104.38,104.345,104.37,245400002.0
2007-04-19 07:38:00,104.36,104.36,104.35,104.36,194799997.0
2007-04-19 07:39:00,104.355,104.36,104.35,104.35,145899999.0
2007-04-19 07:40:00,104.35,104.36,104.33,104.34,435299998.0
2007-04-19 07:41:00,104.33,104.39,104.33,104.38,588099999.0
2007-04-19 07:42:00,104.37,104.4,104.365,104.37,317499998.0
2007-04-19 07:43:00,104.4,104.4,104.36,104.365,218899999.0
2007-04-19 07:44:00,104.36,104.36,104.34,104.34,116899999.0
2007-04-19 07:45:00,104.34,104.34,104.32,104.32,204000000.0
2007-04-19 07:46:00,104.32,104.32,104.29,104.32,138800000.0
2007-04-19 07:47:00,104.31,104.33,104.305,104.305,363799999.0
2007-04-19 07:48:00,104.305,104.33,104.29,104.32,439500000.0
2007-04-19 07:49:00,104.33,104.33,104.32,104.33,44900000.0
2007-04-19 07:50:00,104.325,104.34,104.31,104.325,179800000.0
2007-04-19 07:51:00,104.33,104.33,104.295,104.31,306499999.0
2007-04-19 07:52:00,104.31,104.31,104.295,104.295,140299998.0
2007-04-19 07:53:00,104.3,104.3,104.28,104.285,359699992.0
2007-04-19 07:54:00,104.29,104.34,104.29,104.33,348400000.0
2007-04-19 07:55:00,104.32,104.33,104.32,104.33,437600000.0
2007-04-19 07:56:00,104.34,104.34,104.33,104.33,31600000.0
2007-04-19 07:57:00,104.33,104.33,104.32,104.32,69200000.0
2007-04-19 07:58:00,104.32,104.32,104.31,104.31,79600000.0
2007-04-19 07:59:00,104.315,104.32,104.29,104.31,257800000.0
2007-04-19 08:00:00,104.32,104.33,104.3,104.33,393699998.0
2007-04-19 08:01:00,104.32,104.33,104.32,104.32,145100000.0
2007-04-19 08:02:00,104.33,104.34,104.33,104.33,48400000.0
2007-04-19 08:03:00,104.33,104.34,104.32,104.325,74800000.0
2007-04-19 08:04:00,104.33,104.33,104.315,104.32,54900000.0
2007-04-19 08:05:00,104.32,104.33,104.32,104.33,146900000.0
2007-04-19 08:06:00,104.32,104.335,104.32,104.32,128000000.0
2007-04-19 08:07:00,104.33,104.33,104.32,104.33,34800000.0
2007-04-19 08:08:00,104.33,104.33,104.32,104.32,36000000.0
2007-04-19 08:09:00,104.32,104.33,104.305,104.33,374299996.0
2007-04-19 08:10:00,104.325,104.33,104.32,104.33,171200000.0
2007-04-19 08:11:00,104.33,104.34,104.32,104.34,114999999.0
2007-04-19 08:12:00,104.35,104.36,104.325,104.345,508599996.0
2007-04-19 08:13:00,104.34,104.37,104.34,104.35,83800000.0
2007-04-19 08:14:00,104.35,104.36,104.33,104.34,358700001.0
2007-04-19 08:15:00,104.34,104.345,104.31,104.32,485199996.0
2007-04-19 08:16:00,104.32,104.32,104.27,104.27,383199999.0
2007-04-19 08:17:00,104.27,104.27,104.23,104.235,390399995.0
2007-04-19 08:18:00,104.235,104.24,104.19,104.19,334800000.0
2007-04-19 08:19:00,104.19,104.19,104.155,104.16,329700002.0
2007-04-19 08:20:00,104.16,104.17,104.13,104.16,335599995.0
2007-04-19 08:21:00,104.17,104.22,104.16,104.22,168900000.0
2007-04-19 08:22:00,104.22,104.24,104.19,104.19,384899997.0
2007-04-19 08:23:00,104.19,104.2,104.14,104.15,409800003.0
2007-04-19 08:24:00,104.15,104.2,104.15,104.2,431300000.0
2007-04-19 08:25:00,104.19,104.2,104.16,104.16,313400000.0
2007-04-19 08:26:00,104.17,104.17,104.12,104.13,672400002.0
2007-04-19 08:27:00,104.13,104.14,104.13,104.13,290599999.0
2007-04-19 08:28:00,104.13,104.16,104.13,104.16,337300000.0
2007-04-19 08:29:00,104.17,104.205,104.17,104.205,393300003.0
2007-04-19 08:30:00,104.205,104.22,104.19,104.215,261900000.0
2007-04-19 08:31:00,104.22,104.22,104.21,104.22,230399999.0
2007-04-19 08:32:00,104.22,104.24,104.2,104.215,516099996.0
2007-04-19 08:33:00,104.21,104.22,104.17,104.175,320100000.0
2007-04-19 08:34:00,104.16,104.18,104.15,104.16,668199998.0
2007-04-19 08:35:00,104.16,104.16,104.14,104.14,229800001.0
2007-04-19 08:36:00,104.14,104.16,104.12,104.16,525899996.0
2007-04-19 08:37:00,104.16,104.16,104.085,104.09,553499995.0
2007-04-19 08:38:00,104.085,104.11,104.07,104.08,716399996.0
2007-04-19 08:39:00,104.075,104.075,104.02,104.03,758299994.0
2007-04-19 08:40:00,104.03,104.06,104.03,104.06,793700002.0
2007-04-19 08:41:00,104.05,104.06,104.02,104.03,186499996.0
2007-04-19 08:42:00,104.03,104.03,104.01,104.03,419800000.0
2007-04-19 08:43:00,104.03,104.12,104.03,104.12,575599999.0
2007-04-19 08:44:00,104.12,104.14,104.105,104.14,544599998.0
2007-04-19 08:45:00,104.15,104.21,104.14,104.21,489099993.0
2007-04-19 08:46:00,104.21,104.26,104.21,104.26,165400000.0
2007-04-19 08:47:00,104.26,104.26,104.21,104.22,364199994.0
2007-04-19 08:48:00,104.22,104.23,104.18,104.19,810199992.0
2007-04-19 08:49:00,104.17,104.22,104.17,104.22,465599984.0
2007-04-19 08:50:00,104.22,104.255,104.205,104.22,483399995.0
2007-04-19 08:51:00,104.22,104.24,104.2,104.2,582299996.0
2007-04-19 08:52:00,104.21,104.21,104.16,104.16,379200003.0
2007-04-19 08:53:00,104.17,104.22,104.16,104.2,326800000.0
2007-04-19 08:54:00,104.19,104.28,104.17,104.27,617599995.0
2007-04-19 08:55:00,104.27,104.28,104.24,104.245,207900000.0
2007-04-19 08:56:00,104.245,104.27,104.22,104.26,472999997.0
2007-04-19 08:57:00,104.26,104.32,104.25,104.29,636499989.0
2007-04-19 08:58:00,104.29,104.32,104.26,104.31,656299996.0
2007-04-19 08:59:00,104.32,104.35,104.31,104.33,503300000.0
2007-04-19 09:00:00,104.33,104.33,104.23,104.32,490899998.0
2007-04-19 09:01:00,104.33,104.33,104.29,104.32,263499999.0
2007-04-19 09:02:00,104.32,104.51,104.315,104.51,986299996.0
2007-04-19 09:03:00,104.5,104.63,104.47,104.52,529699999.0
2007-04-19 09:04:00,104.52,104.54,104.46,104.48,536700002.0
2007-04-19 09:05:00,104.47,104.48,104.41,104.445,693199999.0
2007-04-19 09:06:00,104.445,104.47,104.41,104.47,867700004.0
2007-04-19 09:07:00,104.47,104.52,104.44,104.47,808599993.0
2007-04-19 09:08:00,104.47,104.54,104.47,104.52,571099988.0
2007-04-19 09:09:00,104.52,104.52,104.445,104.46,429499997.0
2007-04-19 09:10:00,104.46,104.46,104.43,104.45,476799997.0
2007-04-19 09:11:00,104.45,104.45,104.38,104.43,480500005.0
2007-04-19 09:12:00,104.43,104.47,104.43,104.47,442600002.0
2007-04-19 09:13:00,104.47,104.52,104.47,104.485,769000001.0
2007-04-19 09:14:00,104.48,104.52,104.47,104.51,224500001.0
2007-04-19 09:15:00,104.51,104.52,104.5,104.52,131200001.0
2007-04-19 09:16:00,104.52,104.56,104.52,104.55,382499997.0
2007-04-19 09:17:00,104.56,104.57,104.54,104.56,245900000.0
2007-04-19 09:18:00,104.55,104.56,104.5,104.51,472099999.0
2007-04-19 09:19:00,104.505,104.51,104.49,104.505,451599992.0
2007-04-19 09:20:00,104.52,104.53,104.495,104.53,124400002.0
2007-04-19 09:21:00,104.525,104.525,104.52,104.52,121399999.0
2007-04-19 09:22:00,104.52,104.56,104.5,104.55,330599999.0
2007-04-19 09:23:00,104.545,104.56,104.53,104.56,306900002.0
2007-04-19 09:24:00,104.555,104.57,104.52,104.57,241600000.0
2007-04-19 09:25:00,104.57,104.64,104.565,104.63,212200000.0
2007-04-19 09:26:00,104.62,104.62,104.57,104.585,169200002.0
2007-04-19 09:27:00,104.6,104.62,104.6,104.615,142900000.0
2007-04-19 09:28:00,104.615,104.615,104.6,104.61,88500000.0
2007-04-19 09:29:00,104.61,104.66,104.61,104.64,478999990.0
2007-04-19 09:30:00,104.64,104.66,104.585,104.61,783799997.0
2007-04-19 09:31:00,104.6,104.6,104.58,104.595,532700000.0
2007-04-19 09:32:00,104.6,104.62,104.59,104.6,367900001.0
2007-04-19 09:33:00,104.6,104.6,104.56,104.57,348599994.0
2007-04-19 09:34:00,104.565,104.565,104.52,104.55,540099997.0
2007-04-19 09:35:00,104.55,104.56,104.5,104.5,344399998.0
2007-04-19 09:36:00,104.51,104.55,104.5,104.55,145900000.0
2007-04-19 09:37:00,104.55,104.59,104.535,104.535,720999996.0
2007-04-19 09:38:00,104.54,104.56,104.53,104.56,507900005.0
2007-04-19 09:39:00,104.57,104.58,104.535,104.535,461899995.0
2007-04-19 09:40:00,104.55,104.55,104.53,104.54,152499997.0
2007-04-19 09:41:00,104.54,104.55,104.52,104.525,350199999.0
2007-04-19 09:42:00,104.53,104.53,104.51,104.51,205999995.0
2007-04-19 09:43:00,104.52,104.53,104.5,104.53,231600000.0
2007-04-19 09:44:00,104.53,104.53,104.485,104.5,131799997.0
2007-04-19 09:45:00,104.49,104.51,104.49,104.5,354800004.0
2007-04-19 09:46:00,104.5,104.51,104.5,104.5,102100001.0
2007-04-19 09:47:00,104.51,104.51,104.5,104.5,160500000.0
2007-04-19 09:48:00,104.5,104.51,104.5,104.51,116400000.0
2007-04-19 09:49:00,104.52,104.53,104.52,104.53,8800000.0
2007-04-19 09:50:00,104.52,104.53,104.51,104.52,453299997.0
2007-04-19 09:51:00,104.515,104.54,104.515,104.53,326499996.0
2007-04-19 09:52:00,104.53,104.54,104.515,104.53,126800000.0
2007-04-19 09:53:00,104.53,104.55,104.51,104.53,154299998.0
2007-04-19 09:54:00,104.53,104.57,104.53,104.55,292799997.0
2007-04-19 09:55:00,104.55,104.56,104.54,104.54,117900000.0
2007-04-19 09:56:00,104.55,104.57,104.55,104.56,388900000.0
2007-04-19 09:57:00,104.57,104.57,104.49,104.56,436299997.0
2007-04-19 09:58:00,104.57,104.57,104.54,104.55,297699999.0
2007-04-19 09:59:00,104.55,104.55,104.52,104.52,459799993.0
2007-04-19 10:00:00,104.52,104.53,104.505,104.52,251499997.0
2007-04-19 10:01:00,104.51,104.51,104.49,104.5,271400000.0
2007-04-19 10:02:00,104.49,104.52,104.49,104.49,277400002.0
2007-04-19 10:03:00,104.48,104.49,104.47,104.48,279399998.0
2007-04-19 10:04:00,104.48,104.48,104.4,104.42,552199997.0
2007-04-19 10:05:00,104.42,104.43,104.4,104.43,206299995.0
2007-04-19 10:06:00,104.43,104.43,104.42,104.43,333599990.0
2007-04-19 10:07:00,104.42,104.43,104.41,104.42,275799986.0
2007-04-19 10:08:00,104.42,104.42,104.27,104.3,588399995.0
2007-04-19 10:09:00,104.3,104.37,104.3,104.36,238899995.0
2007-04-19 10:10:00,104.36,104.37,104.35,104.35,358999990.0
2007-04-19 10:11:00,104.35,104.35,104.31,104.31,265999998.0
2007-04-19 10:12:00,104.32,104.32,104.27,104.28,159899998.0
2007-04-19 10:13:00,104.29,104.29,104.27,104.29,112299999.0
2007-04-19 10:14:00,104.3,104.33,104.29,104.31,466499998.0
2007-04-19 10:15:00,104.31,104.32,104.285,104.305,389099999.0
2007-04-19 10:16:00,104.3,104.32,104.29,104.3,524000000.0
2007-04-19 10:17:00,104.3,104.31,104.285,104.29,333899998.0
2007-04-19 10:18:00,104.29,104.3,104.26,104.29,462800000.0
2007-04-19 10:19:00,104.29,104.29,104.245,104.26,452399999.0
2007-04-19 10:20:00,104.28,104.46,104.28,104.33,659900000.0
2007-04-19 10:21:00,104.33,104.36,104.3,104.32,716500004.0
2007-04-19 10:22:00,104.315,104.32,104.28,104.31,458100004.0
2007-04-19 10:23:00,104.32,104.32,104.25,104.27,521599996.0
2007-04-19 10:24:00,104.27,104.28,104.24,104.26,193099996.0
2007-04-19 10:25:00,104.26,104.3,104.26,104.27,223899998.0
2007-04-19 10:26:00,104.27,104.32,104.27,104.31,577499997.0
2007-04-19 10:27:00,104.3,104.32,104.27,104.3,413899995.0
2007-04-19 10:28:00,104.31,104.33,104.3,104.31,148599999.0
2007-04-19 10:29:00,104.31,104.32,104.28,104.3,414700008.0
2007-04-19 10:30:00,104.29,104.31,104.27,104.28,93000000.0
2007-04-19 10:31:00,104.28,104.31,104.275,104.29,76999998.0
2007-04-19 10:32:00,104.3,104.3,104.25,104.25,236599999.0
2007-04-19 10:33:00,104.265,104.29,104.25,104.28,190100000.0
2007-04-19 10:34:00,104.28,104.3,104.27,104.28,168000001.0
2007-04-19 10:35:00,104.3,104.3,104.27,104.28,682000005.0
2007-04-19 10:36:00,104.28,104.31,104.28,104.29,244200001.0
2007-04-19 10:37:00,104.3,104.37,104.3,104.355,628800006.0
2007-04-19 10:38:00,104.36,104.36,104.31,104.32,631899992.0
2007-04-19 10:39:00,104.33,104.33,104.3,104.3,77300000.0
2007-04-19 10:40:00,104.29,104.31,104.29,104.31,125000000.0
2007-04-19 10:41:00,104.31,104.31,104.29,104.3,156900000.0
2007-04-19 10:42:00,104.295,104.3,104.28,104.28,295599998.0
2007-04-19 10:43:00,104.28,104.28,104.24,104.26,165500000.0
2007-04-19 10:44:00,104.27,104.27,104.245,104.25,84300000.0
2007-04-19 10:45:00,104.27,104.27,104.24,104.25,93100000.0
2007-04-19 10:46:00,104.25,104.26,104.235,104.26,154400000.0
2007-04-19 10:47:00,104.25,104.25,104.23,104.25,72400000.0
2007-04-19 10:48:00,104.24,104.26,104.24,104.26,82900000.0
2007-04-19 10:49:00,104.27,104.29,104.26,104.29,353700000.0
2007-04-19 10:50:00,104.28,104.33,104.28,104.31,283100000.0
2007-04-19 10:51:00,104.32,104.33,104.31,104.31,198000003.0
2007-04-19 10:52:00,104.3,104.3,104.28,104.3,409100000.0
2007-04-19 10:53:00,104.3,104.31,104.29,104.31,184500000.0
2007-04-19 10:54:00,104.31,104.33,104.31,104.31,198400000.0
2007-04-19 10:55:00,104.31,104.32,104.295,104.3,155399998.0
2007-04-19 10:56:00,104.3,104.31,104.28,104.31,99000001.0
2007-04-19 10:57:00,104.29,104.32,104.29,104.32,239899998.0
2007-04-19 10:58:00,104.32,104.32,104.3,104.31,180400000.0
2007-04-19 10:59:00,104.32,104.38,104.32,104.35,537300001.0
2007-04-19 11:00:00,104.37,104.37,104.33,104.34,244800004.0
2007-04-19 11:01:00,104.35,104.35,104.33,104.35,331600003.0
2007-04-19 11:02:00,104.36,104.36,104.345,104.35,424000000.0
2007-04-19 11:03:00,104.36,104.36,104.295,104.295,517199999.0
2007-04-19 11:04:00,104.32,104.33,104.3,104.33,93299999.0
2007-04-19 11:05:00,104.315,104.32,104.315,104.32,53100000.0
2007-04-19 11:06:00,104.33,104.34,104.32,104.34,85900000.0
2007-04-19 11:08:00,104.325,104.34,104.325,104.34,59900000.0
2007-04-19 11:09:00,104.34,104.35,104.34,104.34,158900000.0
2007-04-19 11:10:00,104.34,104.35,104.325,104.34,191100000.0
2007-04-19 11:11:00,104.34,104.35,104.34,104.34,133100000.0
2007-04-19 11:12:00,104.33,104.34,104.33,104.34,85799999.0
2007-04-19 11:13:00,104.35,104.35,104.32,104.34,251600000.0
2007-04-19 11:14:00,104.33,104.34,104.28,104.34,335200000.0
2007-04-19 11:15:00,104.34,104.34,104.31,104.32,224100000.0
2007-04-19 11:16:00,104.315,104.32,104.31,104.31,100800000.0
2007-04-19 11:17:00,104.32,104.32,104.31,104.31,107600000.0
2007-04-19 11:18:00,104.31,104.32,104.3,104.31,217599999.0
2007-04-19 11:19:00,104.31,104.31,104.3,104.31,74600000.0
2007-04-19 11:20:00,104.32,104.32,104.27,104.28,430099998.0
2007-04-19 11:21:00,104.27,104.27,104.25,104.27,322699999.0
2007-04-19 11:22:00,104.28,104.28,104.24,104.24,157799998.0
2007-04-19 11:23:00,104.24,104.26,104.23,104.25,299499999.0
2007-04-19 11:24:00,104.25,104.29,104.24,104.275,373700000.0
2007-04-19 11:25:00,104.3,104.32,104.275,104.32,295599998.0
2007-04-19 11:26:00,104.33,104.42,104.31,104.41,441599998.0
2007-04-19 11:27:00,104.41,104.48,104.37,104.48,314299999.0
2007-04-19 11:28:00,104.49,104.51,104.47,104.49,363099999.0
2007-04-19 11:29:00,104.5,104.55,104.48,104.55,504500002.0
2007-04-19 11:30:00,104.56,104.59,104.54,104.545,440400002.0
2007-04-19 11:31:00,104.55,104.55,104.52,104.53,637299992.0
2007-04-19 11:32:00,104.54,104.54,104.47,104.495,544899993.0
2007-04-19 11:33:00,104.5,104.52,104.49,104.52,402299998.0
2007-04-19 11:34:00,104.52,104.54,104.52,104.54,404099999.0
2007-04-19 11:35:00,104.535,104.535,104.51,104.52,320700000.0
2007-04-19 11:36:00,104.515,104.515,104.5,104.51,106100000.0
2007-04-19 11:37:00,104.51,104.52,104.5,104.52,156600000.0
2007-04-19 11:38:00,104.52,104.52,104.49,104.49,456900000.0
2007-04-19 11:39:00,104.5,104.58,104.49,104.58,527300004.0
2007-04-19 11:40:00,104.57,104.58,104.495,104.5,398599999.0
2007-04-19 11:41:00,104.505,104.505,104.445,104.475,641699997.0
2007-04-19 11:42:00,104.49,104.53,104.47,104.53,350800000.0
2007-04-19 11:43:00,104.52,104.59,104.49,104.57,541700000.0
2007-04-19 11:44:00,104.55,104.57,104.5,104.56,630500002.0
2007-04-19 11:45:00,104.57,104.67,104.545,104.65,752799998.0
2007-04-19 11:46:00,104.66,104.7,104.64,104.65,614100000.0
2007-04-19 11:47:00,104.64,104.65,104.6,104.61,345200000.0
2007-04-19 11:48:00,104.615,104.66,104.615,104.63,270600001.0
2007-04-19 11:49:00,104.64,104.66,104.63,104.63,120000000.0
2007-04-19 11:50:00,104.62,104.63,104.61,104.62,250500005.0
2007-04-19 11:51:00,104.61,104.64,104.605,104.62,402399999.0
2007-04-19 11:52:00,104.61,104.64,104.565,104.59,379100001.0
2007-04-19 11:53:00,104.56,104.62,104.56,104.6,437399998.0
2007-04-19 11:54:00,104.61,104.61,104.56,104.57,390399999.0
2007-04-19 11:55:00,104.59,104.59,104.55,104.59,241700000.0
2007-04-19 11:56:00,104.6,104.6,104.56,104.565,192600003.0
2007-04-19 11:57:00,104.57,104.57,104.55,104.56,76800000.0
2007-04-19 11:58:00,104.57,104.6,104.57,104.6,116500001.0
2007-04-19 11:59:00,104.61,104.61,104.575,104.58,170300001.0
2007-04-19 12:00:00,104.58,104.61,104.57,104.595,191300001.0
2007-04-19 12:01:00,104.62,104.62,104.57,104.58,590599992.0
2007-04-19 12:02:00,104.6,104.61,104.59,104.6,89000000.0
2007-04-19 12:03:00,104.6,104.62,104.59,104.61,311300001.0
2007-04-19 12:04:00,104.605,104.61,104.59,104.6,162500000.0
2007-04-19 12:05:00,104.6,104.6,104.59,104.59,117700000.0
2007-04-19 12:06:00,104.6,104.6,104.515,104.515,313500000.0
2007-04-19 12:07:00,104.6,104.6,104.55,104.58,260800000.0
2007-04-19 12:08:00,104.58,104.58,104.57,104.58,261000000.0
2007-04-19 12:09:00,104.57,104.6,104.57,104.58,370900000.0
2007-04-19 12:10:00,104.58,104.59,104.58,104.59,257799998.0
2007-04-19 12:11:00,104.59,104.59,104.57,104.59,193599999.0
2007-04-19 12:12:00,104.59,104.6,104.565,104.59,185600001.0
2007-04-19 12:13:00,104.58,104.6,104.58,104.6,69600002.0
2007-04-19 12:14:00,104.6,104.62,104.6,104.605,74500000.0
2007-04-19 12:15:00,104.605,104.62,104.59,104.62,355299993.0
2007-04-19 12:16:00,104.61,104.61,104.59,104.59,85799999.0
2007-04-19 12:17:00,104.61,104.62,104.595,104.6,38400000.0
2007-04-19 12:18:00,104.6,104.61,104.6,104.6,96899998.0
2007-04-19 12:19:00,104.6,104.62,104.6,104.62,112000000.0
2007-04-19 12:20:00,104.62,104.63,104.61,104.61,172899999.0
2007-04-19 12:21:00,104.62,104.65,104.61,104.63,583000000.0
2007-04-19 12:22:00,104.64,104.65,104.62,104.63,295799999.0
2007-04-19 12:23:00,104.64,104.64,104.61,104.625,244100001.0
2007-04-19 12:24:00,104.625,104.64,104.625,104.64,256200000.0
2007-04-19 12:25:00,104.65,104.65,104.65,104.65,17400000.0
2007-04-19 12:26:00,104.65,104.68,104.65,104.68,326700007.0
2007-04-19 12:27:00,104.68,104.69,104.64,104.65,398100002.0
2007-04-19 12:28:00,104.66,104.67,104.645,104.66,396700008.0
2007-04-19 12:29:00,104.665,104.67,104.64,104.66,167600001.0
2007-04-19 12:30:00,104.65,104.66,104.64,104.64,141600000.0
2007-04-19 12:31:00,104.64,104.65,104.64,104.65,108600000.0
2007-04-19 12:32:00,104.65,104.65,104.64,104.65,203399996.0
2007-04-19 12:33:00,104.645,104.66,104.635,104.65,152000003.0
2007-04-19 12:34:00,104.645,104.67,104.63,104.64,283500002.0
2007-04-19 12:35:00,104.65,104.65,104.65,104.65,2400000.0
2007-04-19 12:36:00,104.65,104.66,104.55,104.62,454500003.0
2007-04-19 12:37:00,104.615,104.63,104.6,104.6,231800002.0
2007-04-19 12:38:00,104.6,104.61,104.57,104.58,229599999.0
2007-04-19 12:39:00,104.57,104.59,104.55,104.57,199299998.0
2007-04-19 12:40:00,104.57,104.58,104.56,104.58,336499999.0
2007-04-19 12:41:00,104.58,104.59,104.56,104.58,73200000.0
2007-04-19 12:42:00,104.6,104.61,104.555,104.61,327099997.0
2007-04-19 12:43:00,104.6,104.61,104.585,104.6,229800006.0
2007-04-19 12:44:00,104.6,104.61,104.58,104.6,307800007.0
2007-04-19 12:45:00,104.6,104.6,104.575,104.58,228900000.0
2007-04-19 12:46:00,104.58,104.6,104.56,104.57,596300010.0
2007-04-19 12:47:00,104.56,104.57,104.56,104.565,194199999.0
2007-04-19 12:48:00,104.58,104.6,104.55,104.6,364500003.0
2007-04-19 12:49:00,104.6,104.61,104.59,104.59,220800002.0
2007-04-19 12:50:00,104.59,104.64,104.59,104.63,172199998.0
2007-04-19 12:51:00,104.635,104.635,104.6,104.6,144000000.0
2007-04-19 12:52:00,104.61,104.615,104.56,104.61,663899989.0
2007-04-19 12:53:00,104.6,104.61,104.59,104.6,200000000.0
2007-04-19 12:54:00,104.6,104.61,104.58,104.58,166100001.0
2007-04-19 12:55:00,104.59,104.6,104.57,104.57,344299996.0
2007-04-19 12:56:00,104.57,104.6,104.56,104.58,453399994.0
2007-04-19 12:57:00,104.57,104.57,104.53,104.55,748199997.0
2007-04-19 12:58:00,104.55,104.59,104.44,104.44,622099999.0
2007-04-19 12:59:00,104.44,104.62,104.44,104.6,383199999.0
2007-04-19 13:00:00,104.575,104.885,104.575,104.8,322499997.0
2007-04-19 13:01:00,104.79,104.82,104.76,104.76,312099999.0
2007-04-19 13:02:00,104.78,104.82,104.745,104.79,303300000.0
2007-04-19 13:03:00,104.79,104.81,104.68,104.79,598200000.0
2007-04-19 13:04:00,104.74,104.78,104.645,104.75,628599999.0
2007-04-19 13:05:00,104.74,104.76,104.64,104.74,415199998.0
2007-04-19 13:06:00,104.69,104.76,104.64,104.75,355099999.0
2007-04-19 13:07:00,104.75,104.77,104.72,104.725,130400000.0
2007-04-19 13:08:00,104.725,104.8,104.725,104.79,261100000.0
2007-04-19 13:09:00,104.8,104.8,104.745,104.8,308999998.0
2007-04-19 13:10:00,104.79,104.81,104.73,104.78,317900000.0
2007-04-19 13:11:00,104.78,104.78,104.74,104.75,132700000.0
2007-04-19 13:12:00,104.74,104.76,104.68,104.68,407900000.0
2007-04-19 13:13:00,104.7,104.71,104.65,104.71,123600000.0
2007-04-19 13:14:00,104.7,104.72,104.63,104.69,269700002.0
2007-04-19 13:15:00,104.69,104.73,104.68,104.73,86800000.0
2007-04-19 13:16:00,104.72,104.76,104.665,104.74,269899998.0
2007-04-19 13:17:00,104.75,104.76,104.7,104.75,44600000.0
2007-04-19 13:18:00,104.75,104.75,104.69,104.73,115600000.0
2007-04-19 13:19:00,104.73,104.73,104.66,104.72,120400000.0
2007-04-19 13:20:00,104.72,104.72,104.6,104.66,337099999.0
2007-04-19 13:21:00,104.66,104.66,104.605,104.65,259499999.0
2007-04-19 13:22:00,104.65,104.7,104.64,104.66,158799999.0
2007-04-19 13:23:00,104.66,104.66,104.605,104.61,288500000.0
2007-04-19 13:24:00,104.61,104.62,104.58,104.59,266600000.0
2007-04-19 13:25:00,104.6,104.63,104.59,104.63,235600000.0
2007-04-19 13:26:00,104.64,104.64,104.61,104.63,267500000.0
2007-04-19 13:27:00,104.62,104.67,104.595,104.63,230899999.0
2007-04-19 13:28:00,104.64,104.68,104.62,104.63,244400000.0
2007-04-19 13:29:00,104.62,104.63,104.6,104.6,118300000.0
2007-04-19 13:30:00,104.59,104.59,104.55,104.55,312200000.0
2007-04-19 13:31:00,104.58,104.59,104.56,104.59,170600000.0
2007-04-19 13:32:00,104.59,104.61,104.58,104.61,186500000.0
2007-04-19 13:33:00,104.61,104.62,104.525,104.58,203300000.0
2007-04-19 13:34:00,104.57,104.58,104.535,104.57,66400000.0
2007-04-19 13:35:00,104.57,104.58,104.57,104.57,18400000.0
2007-04-19 13:36:00,104.56,104.56,104.54,104.54,306000000.0
2007-04-19 13:37:00,104.55,104.57,104.55,104.56,183099999.0
2007-04-19 13:38:00,104.57,104.59,104.54,104.54,148500000.0
2007-04-19 13:39:00,104.55,104.56,104.52,104.54,222800001.0
2007-04-19 13:40:00,104.56,104.57,104.55,104.55,112400000.0
2007-04-19 13:41:00,104.57,104.6,104.56,104.6,108399998.0
2007-04-19 13:42:00,104.6,104.65,104.59,104.63,412799998.0
2007-04-19 13:43:00,104.63,104.66,104.59,104.64,409799999.0
2007-04-19 13:44:00,104.65,104.69,104.57,104.67,209500000.0
2007-04-19 13:45:00,104.69,104.7,104.66,104.68,342199999.0
2007-04-19 13:46:00,104.69,104.72,104.63,104.71,622900000.0
2007-04-19 13:47:00,104.71,104.71,104.69,104.7,67000000.0
2007-04-19 13:48:00,104.7,104.72,104.61,104.71,399999997.0
2007-04-19 13:49:00,104.71,104.71,104.7,104.71,113100001.0
2007-04-19 13:50:00,104.71,104.72,104.69,104.72,193100000.0
2007-04-19 13:51:00,104.72,104.72,104.67,104.68,299400000.0
2007-04-19 13:52:00,104.68,104.68,104.66,104.67,58399999.0
2007-04-19 13:53:00,104.67,104.685,104.655,104.68,92200000.0
2007-04-19 13:54:00,104.68,104.68,104.67,104.67,25899999.0
2007-04-19 13:55:00,104.68,104.69,104.6,104.69,37100000.0
2007-04-19 13:56:00,104.6,104.68,104.6,104.66,66100000.0
2007-04-19 13:57:00,104.66,104.67,104.63,104.63,235800001.0
2007-04-19 13:58:00,104.63,104.66,104.61,104.61,134800000.0
2007-04-19 13:59:00,104.6,104.61,104.46,104.58,354599998.0
2007-04-19 14:00:00,104.58,104.6,104.57,104.59,335700003.0
2007-04-19 14:01:00,104.58,104.61,104.58,104.6,423000002.0
2007-04-19 14:02:00,104.61,104.63,104.6,104.63,222300001.0
2007-04-19 14:03:00,104.62,104.62,104.6,104.605,266500000.0
2007-04-19 14:04:00,104.605,104.605,104.57,104.59,777899993.0
2007-04-19 14:05:00,104.59,104.63,104.495,104.61,739100003.0
2007-04-19 14:06:00,104.61,104.61,104.58,104.59,430700003.0
2007-04-19 14:07:00,104.59,104.59,104.56,104.57,277500000.0
2007-04-19 14:08:00,104.58,104.58,104.52,104.52,274400001.0
2007-04-19 14:09:00,104.52,104.54,104.52,104.54,310200003.0
2007-04-19 14:10:00,104.54,104.56,104.5,104.54,598499999.0
2007-04-19 14:11:00,104.54,104.59,104.53,104.57,446200002.0
2007-04-19 14:12:00,104.57,104.58,104.55,104.55,247500000.0
2007-04-19 14:13:00,104.56,104.58,104.55,104.56,152500002.0
2007-04-19 14:14:00,104.56,104.58,104.56,104.56,138700002.0
2007-04-19 14:15:00,104.57,104.6,104.57,104.59,146600001.0
2007-04-19 14:16:00,104.59,104.64,104.59,104.64,442500007.0
2007-04-19 14:17:00,104.64,104.66,104.64,104.66,65000001.0
2007-04-19 14:18:00,104.66,104.71,104.655,104.7,323499997.0
2007-04-19 14:19:00,104.68,104.75,104.68,104.74,519300001.0
2007-04-19 14:20:00,104.73,104.73,104.71,104.72,360800001.0
2007-04-19 14:21:00,104.72,104.73,104.72,104.73,133700001.0
2007-04-19 14:22:00,104.74,104.76,104.735,104.76,87500001.0
2007-04-19 14:23:00,104.75,104.77,104.75,104.77,298400000.0
2007-04-19 14:24:00,104.77,104.78,104.74,104.74,482500000.0
2007-04-19 14:25:00,104.75,104.76,104.72,104.74,592599998.0
2007-04-19 14:26:00,104.73,104.73,104.705,104.71,442400001.0
2007-04-19 14:27:00,104.69,104.72,104.69,104.695,625600001.0
2007-04-19 14:28:00,104.7,104.72,104.68,104.68,299000000.0
2007-04-19 14:29:00,104.7,104.71,104.62,104.71,126900000.0
2007-04-19 14:30:00,104.67,104.72,104.585,104.7,469200000.0
2007-04-19 14:31:00,104.7,104.73,104.69,104.72,520799997.0
2007-04-19 14:32:00,104.72,104.72,104.66,104.66,260400003.0
2007-04-19 14:33:00,104.68,104.68,104.615,104.615,276399999.0
2007-04-19 14:34:00,104.62,104.63,104.61,104.61,308399999.0
2007-04-19 14:35:00,104.61,104.66,104.61,104.635,305199999.0
2007-04-19 14:36:00,104.64,104.65,104.61,104.63,332699996.0
2007-04-19 14:37:00,104.63,104.65,104.6,104.6,307200004.0
2007-04-19 14:38:00,104.61,104.65,104.6,104.65,256200001.0
2007-04-19 14:39:00,104.64,104.71,104.64,104.67,338199998.0
2007-04-19 14:40:00,104.67,104.68,104.65,104.66,191200003.0
2007-04-19 14:41:00,104.66,104.66,104.64,104.65,34700000.0
2007-04-19 14:42:00,104.65,104.68,104.65,104.68,112400000.0
2007-04-19 14:43:00,104.67,104.68,104.66,104.67,107700003.0
2007-04-19 14:44:00,104.66,104.67,104.65,104.66,144799997.0
2007-04-19 14:45:00,104.66,104.67,104.62,104.62,145599999.0
2007-04-19 14:46:00,104.61,104.65,104.6,104.64,446099998.0
2007-04-19 14:47:00,104.63,104.66,104.625,104.64,174900000.0
2007-04-19 14:48:00,104.64,104.65,104.62,104.635,136600001.0
2007-04-19 14:49:00,104.64,104.65,104.615,104.64,218400000.0
2007-04-19 14:50:00,104.64,104.65,104.64,104.64,316700000.0
2007-04-19 14:51:00,104.65,104.71,104.64,104.7,303100000.0
2007-04-19 14:52:00,104.7,104.7,104.62,104.66,772799999.0
2007-04-19 14:53:00,104.66,104.69,104.625,104.64,527100001.0
2007-04-19 14:54:00,104.64,104.67,104.615,104.63,463500001.0
2007-04-19 14:55:00,104.64,104.64,104.575,104.64,481699999.0
2007-04-19 14:56:00,104.64,104.67,104.63,104.66,320000000.0
2007-04-19 14:57:00,104.65,104.66,104.64,104.65,335199998.0
2007-04-19 14:58:00,104.66,104.66,104.62,104.625,345800004.0
2007-04-19 14:59:00,104.63,104.68,104.63,104.66,481499997.0
2007-04-19 15:00:00,104.67,104.69,104.655,104.67,209999999.0
2007-04-19 15:01:00,104.67,104.68,104.65,104.655,130300000.0
2007-04-19 15:02:00,104.65,104.69,104.65,104.69,307600000.0
2007-04-19 15:03:00,104.68,104.7,104.68,104.69,208800000.0
2007-04-19 15:04:00,104.69,104.69,104.675,104.69,224699996.0
2007-04-19 15:05:00,104.685,104.74,104.68,104.73,310899999.0
2007-04-19 15:06:00,104.73,104.79,104.72,104.755,454000000.0
2007-04-19 15:07:00,104.76,104.79,104.73,104.79,195799999.0
2007-04-19 15:08:00,104.78,104.8,104.765,104.8,417500000.0
2007-04-19 15:09:00,104.79,104.79,104.74,104.77,369700001.0
2007-04-19 15:10:00,104.755,104.78,104.745,104.76,301200000.0
2007-04-19 15:11:00,104.745,104.76,104.71,104.72,245500001.0
2007-04-19 15:12:00,104.72,104.74,104.7,104.7,268600002.0
2007-04-19 15:13:00,104.71,104.72,104.69,104.72,227499999.0
2007-04-19 15:14:00,104.71,104.72,104.67,104.675,196700001.0
2007-04-19 15:15:00,104.69,104.71,104.675,104.71,170900002.0
2007-04-19 15:16:00,104.7,104.71,104.645,104.7,333199999.0
2007-04-19 15:17:00,104.68,104.69,104.66,104.69,479100003.0
2007-04-19 15:18:00,104.675,104.69,104.66,104.69,479399996.0
2007-04-19 15:19:00,104.68,104.69,104.67,104.68,260799997.0
2007-04-19 15:20:00,104.68,104.73,104.67,104.72,96800000.0
2007-04-19 15:21:00,104.7,104.72,104.7,104.7,220400000.0
2007-04-19 15:22:00,104.71,104.73,104.68,104.72,325900001.0
2007-04-19 15:23:00,104.74,104.76,104.72,104.745,225500000.0
2007-04-19 15:24:00,104.75,104.8,104.735,104.79,547799996.0
2007-04-19 15:25:00,104.8,104.82,104.77,104.8,529499990.0
2007-04-19 15:26:00,104.8,104.84,104.79,104.79,415900000.0
2007-04-19 15:27:00,104.81,104.81,104.775,104.78,197300000.0
2007-04-19 15:28:00,104.78,104.79,104.75,104.75,192900000.0
2007-04-19 15:29:00,104.75,104.76,104.72,104.73,271900000.0
2007-04-19 15:30:00,104.725,104.74,104.715,104.73,393000001.0
2007-04-19 15:31:00,104.72,104.75,104.675,104.735,406800000.0
2007-04-19 15:32:00,104.74,104.74,104.71,104.73,290900000.0
2007-04-19 15:33:00,104.72,104.75,104.7,104.74,699799998.0
2007-04-19 15:34:00,104.74,104.74,104.665,104.69,590799997.0
2007-04-19 15:35:00,104.69,104.76,104.69,104.74,198499999.0
2007-04-19 15:36:00,104.75,104.76,104.72,104.75,268399998.0
2007-04-19 15:37:00,104.75,104.77,104.735,104.76,516099997.0
2007-04-19 15:38:00,104.765,104.8,104.76,104.79,593900003.0
2007-04-19 15:39:00,104.78,104.8,104.765,104.79,560300004.0
2007-04-19 15:40:00,104.78,104.78,104.76,104.78,402600005.0
2007-04-19 15:41:00,104.77,104.78,104.75,104.76,426900000.0
2007-04-19 15:42:00,104.76,104.77,104.74,104.76,578299996.0
2007-04-19 15:43:00,104.76,104.81,104.74,104.79,482600004.0
2007-04-19 15:44:00,104.755,104.77,104.72,104.74,656199992.0
2007-04-19 15:45:00,104.74,104.77,104.73,104.76,680099997.0
2007-04-19 15:46:00,104.76,104.78,104.75,104.76,648100001.0
2007-04-19 15:47:00,104.76,104.77,104.75,104.755,234700001.0
2007-04-19 15:48:00,104.76,104.83,104.74,104.82,374499997.0
2007-04-19 15:49:00,104.82,104.88,104.82,104.87,495799999.0
2007-04-19 15:50:00,104.855,104.87,104.81,104.81,497999999.0
2007-04-19 15:51:00,104.81,104.85,104.81,104.85,271900001.0
2007-04-19 15:52:00,104.84,104.84,104.81,104.825,452600002.0
2007-04-19 15:53:00,104.825,104.86,104.82,104.85,473400003.0
2007-04-19 15:54:00,104.84,104.88,104.84,104.86,446100001.0
2007-04-19 15:55:00,104.86,104.86,104.79,104.82,565399997.0
2007-04-19 15:56:00,104.83,104.83,104.78,104.81,636099999.0
2007-04-19 15:57:00,104.81,104.86,104.79,104.8,359000001.0
2007-04-19 15:58:00,104.81,104.83,104.77,104.79,187600000.0
2007-04-19 15:59:00,104.79,104.815,104.735,104.76,200900000.0
2007-04-19 16:00:00,104.76,104.88,104.76,104.85,143200000.0
2007-04-19 16:01:00,104.85,104.99,104.84,104.97,532399994.0
2007-04-19 16:02:00,104.97,105.04,104.93,105.035,448000002.0
2007-04-19 16:03:00,105.04,105.1,105.01,105.02,678300004.0
2007-04-19 16:04:00,105.02,105.02,104.92,104.96,534499999.0
2007-04-19 16:05:00,104.94,104.99,104.93,104.99,364999998.0
2007-04-19 16:06:00,104.99,105.01,104.97,105.0,431200000.0
2007-04-19 16:07:00,105.01,105.02,104.97,105.01,582699992.0
2007-04-19 16:08:00,105.0,105.04,105.0,105.02,351299998.0
2007-04-19 16:09:00,105.02,105.03,104.96,104.97,231700001.0
2007-04-19 16:10:00,104.97,104.98,104.94,104.955,385599997.0
2007-04-19 16:11:00,104.95,104.96,104.93,104.95,274899997.0
2007-04-19 16:12:00,104.94,104.97,104.93,104.965,374200004.0
2007-04-19 16:13:00,104.96,104.97,104.94,104.97,297600001.0
2007-04-19 16:14:00,104.96,104.97,104.93,104.94,345300002.0
2007-04-19 16:15:00,104.94,104.98,104.93,104.98,189100001.0
2007-04-19 16:16:00,104.98,104.99,104.95,104.95,355600000.0
2007-04-19 16:17:00,104.955,104.97,104.94,104.97,371200000.0
2007-04-19 16:18:00,104.97,104.97,104.94,104.96,334899999.0
2007-04-19 16:19:00,104.96,104.96,104.93,104.96,397900005.0
2007-04-19 16:20:00,104.95,104.99,104.93,104.98,436000003.0
2007-04-19 16:21:00,104.975,105.02,104.975,105.02,253100001.0
2007-04-19 16:22:00,105.03,105.08,105.03,105.06,477599993.0
2007-04-19 16:23:00,105.06,105.12,105.04,105.1,282399999.0
2007-04-19 16:24:00,105.11,105.15,105.075,105.075,310500000.0
2007-04-19 16:25:00,105.075,105.08,105.02,105.05,715000003.0
2007-04-19 16:26:00,105.07,105.07,104.985,105.005,511500001.0
2007-04-19 16:27:00,104.99,105.03,104.99,105.01,402500001.0
2007-04-19 16:28:00,105.01,105.04,104.99,105.015,498399995.0
2007-04-19 16:29:00,105.03,105.03,105.0,105.03,78700000.0
2007-04-19 16:30:00,105.02,105.04,104.985,105.0,229000003.0
2007-04-19 16:31:00,104.99,105.02,104.99,105.0,366900002.0
2007-04-19 16:32:00,105.01,105.02,104.98,105.01,423500002.0
2007-04-19 16:33:00,105.02,105.03,105.0,105.02,440300005.0
2007-04-19 16:34:00,105.02,105.03,104.985,105.02,278600000.0
2007-04-19 16:35:00,105.02,105.04,105.0,105.04,187599999.0
2007-04-19 16:36:00,105.04,105.05,105.02,105.03,248599999.0
2007-04-19 16:37:00,105.03,105.05,105.02,105.04,128599999.0
2007-04-19 16:38:00,105.04,105.04,105.01,105.03,130199999.0
2007-04-19 16:39:00,105.04,105.04,105.01,105.02,241599999.0
2007-04-19 16:40:00,105.02,105.02,105.0,105.01,135500000.0
2007-04-19 16:41:00,105.01,105.01,104.975,104.99,166999998.0
2007-04-19 16:42:00,104.99,104.99,104.93,104.96,501500001.0
2007-04-19 16:43:00,104.97,104.97,104.95,104.97,197000003.0
2007-04-19 16:44:00,104.965,105.0,104.965,104.98,249900000.0
2007-04-19 16:45:00,104.98,105.0,104.96,105.0,320199999.0
2007-04-19 16:46:00,104.99,105.01,104.99,105.01,220000000.0
2007-04-19 16:47:00,105.01,105.03,104.99,105.0,183300000.0
2007-04-19 16:48:00,105.0,105.02,104.97,104.98,281000000.0
2007-04-19 16:49:00,104.975,104.98,104.925,104.96,364500002.0
2007-04-19 16:50:00,104.95,104.955,104.9,104.92,853899998.0
2007-04-19 16:51:00,104.93,104.93,104.9,104.9,443199999.0
2007-04-19 16:52:00,104.89,104.91,104.88,104.88,253400002.0
2007-04-19 16:53:00,104.89,104.9,104.855,104.88,376200000.0
2007-04-19 16:54:00,104.88,104.89,104.88,104.88,182200000.0
2007-04-19 16:55:00,104.88,104.9,104.85,104.89,375499997.0
2007-04-19 16:56:00,104.895,104.9,104.88,104.89,266899999.0
2007-04-19 16:57:00,104.89,104.9,104.87,104.89,453799994.0
2007-04-19 16:58:00,104.9,104.91,104.875,104.91,733399999.0
2007-04-19 16:59:00,104.91,104.92,104.845,104.87,473100001.0
2007-04-19 17:00:00,104.86,104.91,104.86,104.9,478999995.0
2007-04-19 17:01:00,104.9,104.9,104.83,104.865,414800001.0
2007-04-19 17:02:00,104.845,104.87,104.84,104.85,396699999.0
2007-04-19 17:03:00,104.845,104.88,104.845,104.855,405000000.0
2007-04-19 17:04:00,104.865,104.87,104.84,104.87,432300003.0
2007-04-19 17:05:00,104.87,104.87,104.845,104.85,110900000.0
2007-04-19 17:06:00,104.85,104.87,104.83,104.845,396000000.0
2007-04-19 17:07:00,104.85,104.86,104.835,104.86,268600000.0
2007-04-19 17:08:00,104.87,104.87,104.81,104.81,282499998.0
2007-04-19 17:09:00,104.81,104.83,104.81,104.81,86400000.0
2007-04-19 17:10:00,104.82,104.82,104.77,104.8,554600002.0
2007-04-19 17:11:00,104.81,104.81,104.77,104.79,173600001.0
2007-04-19 17:12:00,104.78,104.82,104.75,104.81,300500000.0
2007-04-19 17:13:00,104.795,104.86,104.795,104.83,376900001.0
2007-04-19 17:14:00,104.82,104.84,104.81,104.83,127000000.0
2007-04-19 17:15:00,104.84,104.85,104.83,104.84,234100000.0
2007-04-19 17:16:00,104.84,104.84,104.8,104.81,429199999.0
2007-04-19 17:17:00,104.83,104.85,104.81,104.83,361599999.0
2007-04-19 17:18:00,104.84,104.85,104.825,104.83,155000000.0
2007-04-19 17:19:00,104.84,104.84,104.815,104.82,149899997.0
2007-04-19 17:20:00,104.82,104.82,104.81,104.81,126300000.0
2007-04-19 17:21:00,104.81,104.82,104.8,104.82,262700000.0
2007-04-19 17:22:00,104.81,104.83,104.79,104.81,269500002.0
2007-04-19 17:23:00,104.79,104.83,104.79,104.83,369600000.0
2007-04-19 17:24:00,104.83,104.84,104.805,104.84,208999998.0
2007-04-19 17:25:00,104.83,104.85,104.83,104.835,58400000.0
2007-04-19 17:26:00,104.83,104.86,104.81,104.81,239500003.0
2007-04-19 17:27:00,104.81,104.83,104.81,104.81,317600000.0
2007-04-19 17:28:00,104.8,104.83,104.795,104.82,132800000.0
2007-04-19 17:29:00,104.83,104.83,104.805,104.82,98200000.0
2007-04-19 17:30:00,104.82,104.83,104.79,104.8,76000000.0
2007-04-19 17:31:00,104.8,104.84,104.8,104.835,128400000.0
2007-04-19 17:32:00,104.83,104.87,104.825,104.85,160300000.0
2007-04-19 17:33:00,104.835,104.86,104.83,104.84,113100000.0
2007-04-19 17:34:00,104.83,104.84,104.815,104.83,70800000.0
2007-04-19 17:35:00,104.83,104.85,104.82,104.84,92800000.0
2007-04-19 17:36:00,104.83,104.84,104.815,104.83,50000000.0
2007-04-19 17:37:00,104.83,104.84,104.81,104.82,64000000.0
2007-04-19 17:38:00,104.82,104.84,104.805,104.83,45200000.0
2007-04-19 17:39:00,104.83,104.87,104.795,104.85,136600000.0
2007-04-19 17:40:00,104.86,104.88,104.85,104.88,61600000.0
2007-04-19 17:41:00,104.865,104.89,104.865,104.88,131200000.0
2007-04-19 17:42:00,104.875,104.93,104.87,104.93,182000000.0
2007-04-19 17:43:00,104.92,104.95,104.875,104.9,370200000.0
2007-04-19 17:44:00,104.9,104.9,104.865,104.875,112300000.0
2007-04-19 17:45:00,104.875,104.89,104.87,104.89,88000000.0
2007-04-19 17:46:00,104.9,104.9,104.865,104.88,112000000.0
2007-04-19 17:47:00,104.87,104.89,104.87,104.88,51600000.0
2007-04-19 17:48:00,104.87,104.9,104.87,104.9,125600000.0
2007-04-19 17:49:00,104.91,104.92,104.9,104.91,80000000.0
2007-04-19 17:50:00,104.915,104.92,104.9,104.92,133600000.0
2007-04-19 17:51:00,104.92,104.92,104.885,104.92,84000000.0
2007-04-19 17:52:00,104.93,104.94,104.91,104.92,84800000.0
2007-04-19 17:53:00,104.91,104.93,104.895,104.91,167300000.0
2007-04-19 17:54:00,104.91,104.91,104.89,104.895,129300000.0
2007-04-19 17:55:00,104.91,104.92,104.875,104.89,182800000.0
2007-04-19 17:56:00,104.895,104.9,104.89,104.9,89100000.0
2007-04-19 17:57:00,104.89,104.9,104.89,104.9,44000000.0
2007-04-19 17:58:00,104.89,104.9,104.88,104.9,63500001.0
2007-04-19 17:59:00,104.9,104.9,104.825,104.87,119999999.0
2007-04-19 18:00:00,104.85,104.9,104.83,104.9,454200000.0
2007-04-19 18:01:00,104.9,104.92,104.87,104.87,412799998.0
2007-04-19 18:02:00,104.87,104.88,104.85,104.86,290399999.0
2007-04-19 18:03:00,104.87,104.91,104.87,104.89,239000001.0
2007-04-19 18:04:00,104.89,104.91,104.87,104.87,280700001.0
2007-04-19 18:05:00,104.87,104.88,104.87,104.87,113800001.0
2007-04-19 18:06:00,104.87,104.88,104.86,104.87,154000001.0
2007-04-19 18:07:00,104.87,104.91,104.87,104.91,382899998.0
2007-04-19 18:08:00,104.91,104.92,104.89,104.9,149599998.0
2007-04-19 18:09:00,104.91,104.93,104.91,104.92,108000000.0
2007-04-19 18:10:00,104.92,104.93,104.915,104.93,58500000.0
2007-04-19 18:11:00,104.94,104.96,104.935,104.94,106500000.0
2007-04-19 18:12:00,104.95,104.97,104.935,104.95,201500000.0
2007-04-19 18:13:00,104.94,104.96,104.94,104.94,194099999.0
2007-04-19 18:14:00,104.95,104.96,104.94,104.96,191699999.0
2007-04-19 18:15:00,104.96,104.99,104.955,104.98,97300000.0
2007-04-19 18:16:00,104.98,105.01,104.96,105.01,175000000.0
2007-04-19 18:17:00,105.01,105.01,104.98,104.99,581099997.0
2007-04-19 18:18:00,104.975,105.0,104.975,104.98,384299997.0
2007-04-19 18:19:00,104.98,104.98,104.94,104.94,179099998.0
2007-04-19 18:20:00,104.94,104.95,104.94,104.95,108700001.0
2007-04-19 18:21:00,104.95,104.95,104.94,104.95,40300000.0
2007-04-19 18:22:00,104.95,104.95,104.94,104.945,78600001.0
2007-04-19 18:23:00,104.94,104.95,104.94,104.94,47200000.0
2007-04-19 18:24:00,104.94,104.94,104.91,104.91,161500000.0
2007-04-19 18:25:00,104.92,104.92,104.9,104.9,344599996.0
2007-04-19 18:26:00,104.9,104.91,104.885,104.91,248999998.0
2007-04-19 18:27:00,104.91,104.93,104.9,104.93,294600006.0
2007-04-19 18:28:00,104.92,104.93,104.89,104.92,350000002.0
2007-04-19 18:29:00,104.92,104.93,104.91,104.93,64500000.0
2007-04-19 18:30:00,104.92,104.93,104.88,104.88,236599997.0
2007-04-19 18:31:00,104.88,104.88,104.83,104.855,141500000.0
2007-04-19 18:32:00,104.86,104.86,104.815,104.85,482899999.0
2007-04-19 18:33:00,104.85,104.87,104.84,104.87,236799999.0
2007-04-19 18:34:00,104.86,104.87,104.855,104.865,191399998.0
2007-04-19 18:35:00,104.88,104.9,104.87,104.88,63100000.0
2007-04-19 18:36:00,104.87,104.87,104.85,104.85,315899999.0
2007-04-19 18:37:00,104.85,104.85,104.825,104.85,109500000.0
2007-04-19 18:38:00,104.83,104.84,104.8,104.815,232999999.0
2007-04-19 18:39:00,104.82,104.83,104.81,104.83,65100000.0
2007-04-19 18:40:00,104.83,104.83,104.83,104.83,57400000.0
2007-04-19 18:41:00,104.83,104.86,104.825,104.86,271799999.0
2007-04-19 18:42:00,104.85,104.85,104.81,104.82,413200001.0
2007-04-19 18:43:00,104.81,104.82,104.81,104.81,41600000.0
2007-04-19 18:44:00,104.81,104.81,104.81,104.81,2400000.0
2007-04-19 18:45:00,104.805,104.83,104.79,104.83,102500000.0
2007-04-19 18:46:00,104.83,104.84,104.83,104.83,45100000.0
2007-04-19 18:47:00,104.83,104.84,104.815,104.82,82200000.0
2007-04-19 18:48:00,104.82,104.85,104.815,104.84,161800000.0
2007-04-19 18:49:00,104.835,104.86,104.835,104.86,118500000.0
2007-04-19 18:50:00,104.86,104.89,104.85,104.885,139000001.0
2007-04-19 18:51:00,104.89,104.89,104.87,104.88,57800000.0
2007-04-19 18:52:00,104.88,104.89,104.865,104.88,191600000.0
2007-04-19 18:53:00,104.89,104.89,104.87,104.88,74100000.0
2007-04-19 18:54:00,104.88,104.88,104.875,104.88,123500000.0
2007-04-19 18:55:00,104.89,104.89,104.88,104.88,61800001.0
2007-04-19 18:56:00,104.87,104.88,104.84,104.845,144100002.0
2007-04-19 18:57:00,104.845,104.88,104.845,104.88,43100000.0
2007-04-19 18:58:00,104.88,104.89,104.86,104.87,187600001.0
2007-04-19 18:59:00,104.87,104.87,104.86,104.86,35800000.0
2007-04-19 19:00:00,104.86,104.86,104.845,104.86,93100000.0
2007-04-19 19:01:00,104.82,104.86,104.82,104.85,69500000.0
2007-04-19 19:02:00,104.85,104.86,104.85,104.855,78200000.0
2007-04-19 19:03:00,104.86,104.87,104.85,104.85,90400000.0
2007-04-19 19:04:00,104.86,104.87,104.85,104.87,49700000.0
2007-04-19 19:05:00,104.855,104.88,104.855,104.87,41000000.0
2007-04-19 19:06:00,104.88,104.89,104.875,104.88,88100000.0
2007-04-19 19:07:00,104.885,104.89,104.855,104.86,157700000.0
2007-04-19 19:08:00,104.88,104.88,104.87,104.88,145099999.0
2007-04-19 19:10:00,104.88,104.89,104.88,104.89,29400000.0
2007-04-19 19:11:00,104.89,104.91,104.89,104.91,30400000.0
2007-04-19 19:12:00,104.9,104.9,104.89,104.9,53600000.0
2007-04-19 19:13:00,104.9,104.92,104.89,104.9,248699994.0
2007-04-19 19:14:00,104.9,104.9,104.89,104.89,175999998.0
2007-04-19 19:15:00,104.9,104.91,104.9,104.9,19200000.0
2007-04-19 19:16:00,104.9,104.93,104.895,104.915,245500001.0
2007-04-19 19:17:00,104.92,104.92,104.895,104.92,108399999.0
2007-04-19 19:18:00,104.93,104.93,104.895,104.905,155300000.0
2007-04-19 19:19:00,104.91,104.91,104.91,104.91,59700000.0
2007-04-19 19:20:00,104.905,104.92,104.905,104.91,66599999.0
2007-04-19 19:21:00,104.91,104.92,104.9,104.91,72099999.0
2007-04-19 19:22:00,104.9,104.91,104.9,104.9,55900001.0
2007-04-19 19:23:00,104.9,104.9,104.9,104.9,16000000.0
2007-04-19 19:24:00,104.9,104.9,104.9,104.9,20000000.0
2007-04-19 19:25:00,104.9,104.91,104.9,104.91,96000000.0
2007-04-19 19:26:00,104.905,104.92,104.9,104.91,79900001.0
2007-04-19 19:27:00,104.9,104.9,104.89,104.89,38800000.0
2007-04-19 19:28:00,104.89,104.9,104.89,104.9,14400000.0
2007-04-19 19:29:00,104.9,104.9,104.9,104.9,18300000.0
2007-04-19 19:30:00,104.9,104.9,104.89,104.9,15500000.0
2007-04-19 19:31:00,104.9,104.91,104.9,104.91,29900000.0
2007-04-19 19:32:00,104.91,104.92,104.9,104.92,17200000.0
2007-04-19 19:33:00,104.89,104.92,104.89,104.91,190100000.0
2007-04-19 19:34:00,104.92,104.92,104.92,104.92,19900000.0
2007-04-19 19:35:00,104.91,104.92,104.895,104.9,179300000.0
2007-04-19 19:36:00,104.9,104.9,104.89,104.9,11200000.0
2007-04-19 19:37:00,104.9,104.9,104.9,104.9,7200000.0
2007-04-19 19:38:00,104.9,104.91,104.89,104.9,50599999.0
2007-04-19 19:39:00,104.9,104.91,104.89,104.89,42899998.0
2007-04-19 19:40:00,104.9,104.91,104.9,104.91,98700000.0
2007-04-19 19:41:00,104.895,104.91,104.89,104.89,71000000.0
2007-04-19 19:42:00,104.89,104.89,104.89,104.89,8000000.0
2007-04-19 19:44:00,104.88,104.89,104.88,104.88,136300001.0
2007-04-19 19:45:00,104.88,104.88,104.88,104.88,17500000.0
2007-04-19 19:46:00,104.88,104.9,104.88,104.89,39100000.0
2007-04-19 19:47:00,104.89,104.91,104.89,104.89,50000000.0
2007-04-19 19:48:00,104.89,104.89,104.88,104.89,46199999.0
2007-04-19 19:49:00,104.89,104.89,104.88,104.88,31900000.0
2007-04-19 19:50:00,104.88,104.91,104.88,104.91,74400000.0
2007-04-19 19:51:00,104.9,104.91,104.9,104.9,63800000.0
2007-04-19 19:52:00,104.89,104.89,104.885,104.89,21200000.0
2007-04-19 19:53:00,104.89,104.9,104.885,104.9,52000000.0
2007-04-19 19:54:00,104.9,104.9,104.89,104.89,24800000.0
2007-04-19 19:55:00,104.89,104.9,104.885,104.89,61600000.0
2007-04-19 19:56:00,104.89,104.9,104.88,104.89,91600000.0
2007-04-19 19:57:00,104.9,104.91,104.9,104.91,17400000.0
2007-04-19 19:58:00,104.91,104.92,104.9,104.91,69300001.0
2007-04-19 19:59:00,104.91,104.92,104.9,104.92,49300001.0
2007-04-19 20:00:00,104.91,104.91,104.91,104.91,2400000.0
2007-04-19 20:01:00,104.91,104.92,104.89,104.92,32700000.0
2007-04-19 20:02:00,104.89,104.92,104.89,104.91,18800000.0
2007-04-19 20:03:00,104.91,104.92,104.895,104.895,74500000.0
2007-04-19 20:05:00,104.91,104.91,104.89,104.89,70600000.0
2007-04-19 20:06:00,104.91,104.92,104.895,104.895,29600000.0
2007-04-19 20:07:00,104.92,104.92,104.92,104.92,3200000.0
2007-04-19 20:08:00,104.92,104.92,104.92,104.92,19900000.0
2007-04-19 20:09:00,104.92,104.92,104.92,104.92,2400000.0
2007-04-19 20:10:00,104.89,104.91,104.89,104.91,65900000.0
2007-04-19 20:12:00,104.895,104.9,104.895,104.9,17200000.0
2007-04-19 20:13:00,104.9,104.9,104.9,104.9,9600000.0
2007-04-19 20:14:00,104.89,104.89,104.89,104.89,29400000.0
2007-04-19 20:15:00,104.89,104.89,104.89,104.89,4800000.0
2007-04-19 20:16:00,104.89,104.9,104.88,104.89,208600001.0
2007-04-19 20:17:00,104.9,104.9,104.89,104.9,18300000.0
2007-04-19 20:18:00,104.9,104.9,104.89,104.89,40700000.0
2007-04-19 20:19:00,104.89,104.89,104.88,104.89,53000000.0
2007-04-19 20:20:00,104.89,104.9,104.89,104.89,26400000.0
2007-04-19 20:21:00,104.89,104.9,104.865,104.87,227099998.0
2007-04-19 20:22:00,104.87,104.87,104.86,104.87,12000000.0
2007-04-19 20:23:00,104.88,104.88,104.87,104.87,31900000.0
2007-04-19 20:24:00,104.87,104.87,104.87,104.87,4800000.0
2007-04-19 20:25:00,104.86,104.86,104.85,104.85,23900000.0
2007-04-19 20:26:00,104.85,104.85,104.84,104.84,161700001.0
2007-04-19 20:27:00,104.84,104.85,104.825,104.85,232400003.0
2007-04-19 20:28:00,104.84,104.85,104.84,104.84,102599998.0
2007-04-19 20:29:00,104.84,104.87,104.84,104.86,80800000.0
2007-04-19 20:30:00,104.87,104.87,104.87,104.87,18300000.0
2007-04-19 20:31:00,104.88,104.88,104.87,104.87,46900000.0
2007-04-19 20:32:00,104.88,104.88,104.865,104.87,158700001.0
2007-04-19 20:33:00,104.87,104.87,104.86,104.86,27900000.0
2007-04-19 20:34:00,104.87,104.87,104.87,104.87,8800000.0
2007-04-19 20:35:00,104.87,104.87,104.86,104.87,54300000.0
2007-04-19 20:36:00,104.86,104.87,104.86,104.87,55900000.0
2007-04-19 20:37:00,104.87,104.88,104.865,104.88,163800000.0
2007-04-19 20:38:00,104.87,104.88,104.855,104.855,229599998.0
2007-04-19 20:39:00,104.87,104.87,104.87,104.87,28099999.0
2007-04-19 20:41:00,104.87,104.87,104.87,104.87,27700000.0
2007-04-19 20:42:00,104.87,104.885,104.87,104.87,188200002.0
2007-04-19 20:43:00,104.88,104.88,104.87,104.87,78400002.0
2007-04-19 20:44:00,104.87,104.88,104.87,104.87,341600001.0
2007-04-19 20:45:00,104.88,104.89,104.88,104.89,313300008.0
2007-04-19 20:46:00,104.89,104.89,104.89,104.89,35900001.0
2007-04-19 20:47:00,104.88,104.88,104.88,104.88,124900000.0
2007-04-19 20:48:00,104.88,104.89,104.88,104.89,135600000.0
2007-04-19 20:49:00,104.89,104.89,104.89,104.89,6400000.0
2007-04-19 20:50:00,104.89,104.92,104.89,104.9,394499997.0
2007-04-19 20:51:00,104.91,104.92,104.9,104.91,207099998.0
2007-04-19 20:52:00,104.91,104.91,104.91,104.91,30200000.0
2007-04-19 20:53:00,104.91,104.91,104.9,104.9,85200001.0
2007-04-19 20:54:00,104.91,104.915,104.88,104.91,275500000.0
2007-04-19 20:55:00,104.905,104.92,104.9,104.92,242400000.0
2007-04-19 20:56:00,104.91,104.92,104.89,104.905,356200000.0
2007-04-19 20:57:00,104.905,104.91,104.88,104.89,516599997.0
2007-04-19 20:58:00,104.89,104.89,104.86,104.87,264100000.0
2007-04-19 20:59:00,104.87,104.89,104.86,104.88,472099999.0
2007-04-19 21:00:00,104.88,104.89,104.86,104.89,274100000.0
2007-04-19 21:01:00,104.88,104.89,104.88,104.89,38500001.0
2007-04-19 21:02:00,104.88,104.88,104.85,104.86,384500001.0
2007-04-19 21:03:00,104.86,104.87,104.86,104.87,158200000.0
2007-04-19 21:04:00,104.87,104.88,104.86,104.87,152600000.0
2007-04-19 21:05:00,104.87,104.875,104.86,104.865,119099998.0
2007-04-19 21:06:00,104.86,104.865,104.86,104.865,59400000.0
2007-04-19 21:07:00,104.86,104.865,104.86,104.86,85300000.0
2007-04-19 21:09:00,104.87,104.88,104.87,104.88,189700002.0
2007-04-19 21:10:00,104.88,104.88,104.87,104.87,150900004.0
2007-04-19 21:11:00,104.87,104.87,104.86,104.86,85100001.0
2007-04-19 21:12:00,104.865,104.865,104.82,104.84,214100002.0
2007-04-19 21:13:00,104.845,104.87,104.84,104.87,298099999.0
2007-04-19 21:14:00,104.86,104.87,104.85,104.85,261200005.0
2007-04-19 21:15:00,104.85,104.86,104.82,104.83,216500000.0
2007-04-19 21:16:00,104.82,104.82,104.81,104.81,145199999.0
2007-04-19 21:17:00,104.81,104.815,104.8,104.8,142000000.0
2007-04-19 21:18:00,104.81,104.82,104.81,104.82,377699999.0
2007-04-19 21:19:00,104.815,104.815,104.815,104.815,7600000.0
2007-04-19 21:20:00,104.81,104.82,104.81,104.815,155699998.0
2007-04-19 21:21:00,104.82,104.82,104.82,104.82,17500000.0
2007-04-19 21:22:00,104.82,104.82,104.82,104.82,800000.0
2007-04-19 21:23:00,104.82,104.82,104.82,104.82,17500000.0
2007-04-19 21:24:00,104.82,104.82,104.82,104.82,210100000.0
2007-04-19 21:25:00,104.82,104.83,104.82,104.83,100799999.0
2007-04-19 21:26:00,104.83,104.84,104.82,104.84,124199999.0
2007-04-19 21:27:00,104.83,104.83,104.8,104.82,177099999.0
2007-04-19 21:28:00,104.82,104.82,104.81,104.815,36300001.0
2007-04-19 21:29:00,104.82,104.82,104.81,104.81,194699999.0
2007-04-19 21:30:00,104.8,104.81,104.79,104.8,500500005.0
2007-04-19 21:31:00,104.8,104.81,104.78,104.81,289599999.0
2007-04-19 21:32:00,104.81,104.81,104.75,104.775,447999999.0
2007-04-19 21:33:00,104.77,104.8,104.77,104.795,263900000.0
2007-04-19 21:34:00,104.8,104.8,104.78,104.8,518300003.0
2007-04-19 21:35:00,104.8,104.81,104.8,104.8,212799997.0
2007-04-19 21:36:00,104.81,104.81,104.795,104.8,121999999.0
2007-04-19 21:37:00,104.8,104.8,104.795,104.8,134199999.0
2007-04-19 21:38:00,104.795,104.795,104.78,104.78,119600000.0
2007-04-19 21:39:00,104.78,104.78,104.765,104.765,51200000.0
2007-04-19 21:40:00,104.77,104.775,104.77,104.77,32800000.0
2007-04-19 21:41:00,104.775,104.785,104.76,104.775,187800000.0
2007-04-19 21:42:00,104.77,104.775,104.77,104.77,16800000.0
2007-04-19 21:43:00,104.77,104.775,104.76,104.77,121499999.0
2007-04-19 21:44:00,104.77,104.77,104.75,104.75,83999999.0
2007-04-19 21:45:00,104.75,104.75,104.71,104.71,117699998.0
2007-04-19 21:46:00,104.72,104.735,104.72,104.73,260399996.0
2007-04-19 21:47:00,104.73,104.745,104.73,104.745,109599998.0
2007-04-19 21:48:00,104.745,104.75,104.725,104.75,117899998.0
2007-04-19 21:49:00,104.745,104.755,104.74,104.755,177900000.0
2007-04-19 21:50:00,104.74,104.765,104.74,104.755,51900000.0
2007-04-19 21:51:00,104.74,104.765,104.74,104.755,289099999.0
2007-04-19 21:52:00,104.74,104.75,104.725,104.74,344299999.0
2007-04-19 21:53:00,104.74,104.75,104.715,104.75,296899999.0
2007-04-19 21:54:00,104.755,104.76,104.75,104.75,171199999.0
2007-04-19 21:55:00,104.76,104.79,104.76,104.79,244700001.0
2007-04-19 21:56:00,104.79,104.795,104.79,104.79,88500000.0
2007-04-19 21:57:00,104.79,104.815,104.79,104.8,194900001.0
2007-04-19 21:58:00,104.8,104.805,104.8,104.805,17700000.0
2007-04-19 21:59:00,104.81,104.815,104.8,104.81,203799998.0
2007-04-19 22:00:00,104.815,104.815,104.8,104.81,122700000.0
2007-04-19 22:01:00,104.805,104.82,104.805,104.81,35600000.0
2007-04-19 22:02:00,104.81,104.81,104.79,104.8,86400000.0
2007-04-19 22:03:00,104.795,104.815,104.79,104.81,278500000.0
2007-04-19 22:04:00,104.82,104.835,104.81,104.83,141999999.0
2007-04-19 22:05:00,104.83,104.83,104.79,104.79,147600000.0
2007-04-19 22:06:00,104.81,104.81,104.8,104.8,7200000.0
2007-04-19 22:07:00,104.8,104.8,104.77,104.78,41700000.0
2007-04-19 22:08:00,104.76,104.78,104.76,104.78,64100000.0
2007-04-19 22:09:00,104.79,104.79,104.78,104.78,20800000.0
2007-04-19 22:10:00,104.78,104.78,104.735,104.735,125300000.0
2007-04-19 22:11:00,104.73,104.74,104.715,104.735,193500000.0
2007-04-19 22:12:00,104.735,104.755,104.715,104.755,139400000.0
2007-04-19 22:13:00,104.76,104.76,104.74,104.75,52100000.0
2007-04-19 22:16:00,104.76,104.77,104.75,104.75,74500000.0
2007-04-19 22:17:00,104.765,104.765,104.74,104.745,38800000.0
2007-04-19 22:18:00,104.735,104.765,104.735,104.755,146900000.0
2007-04-19 22:19:00,104.76,104.76,104.73,104.73,102000000.0
2007-04-19 22:20:00,104.75,104.765,104.75,104.765,152800000.0
2007-04-19 22:21:00,104.77,104.78,104.75,104.765,65300000.0
2007-04-19 22:22:00,104.765,104.79,104.745,104.78,202200000.0
2007-04-19 22:23:00,104.78,104.79,104.73,104.79,103700000.0
2007-04-19 22:24:00,104.79,104.79,104.765,104.78,208800000.0
2007-04-19 22:25:00,104.78,104.785,104.78,104.78,59000000.0
2007-04-19 22:26:00,104.78,104.8,104.78,104.8,22800000.0
2007-04-19 22:27:00,104.79,104.81,104.79,104.81,32800000.0
2007-04-19 22:28:00,104.82,104.85,104.82,104.84,207199998.0
2007-04-19 22:29:00,104.84,104.88,104.84,104.86,203699996.0
2007-04-19 22:30:00,104.855,104.855,104.82,104.82,171099996.0
2007-04-19 22:31:00,104.815,104.82,104.8,104.82,98200000.0
2007-04-19 22:32:00,104.85,104.87,104.83,104.86,138600000.0
2007-04-19 22:33:00,104.855,104.855,104.83,104.83,93699998.0
2007-04-19 22:34:00,104.83,104.88,104.83,104.88,276800002.0
2007-04-19 22:35:00,104.87,104.87,104.82,104.84,194399999.0
2007-04-19 22:36:00,104.84,104.86,104.83,104.86,191300000.0
2007-04-19 22:37:00,104.85,104.88,104.84,104.88,61700000.0
2007-04-19 22:38:00,104.88,104.89,104.85,104.865,116699999.0
2007-04-19 22:39:00,104.86,104.86,104.83,104.84,139500000.0
2007-04-19 22:40:00,104.825,104.85,104.82,104.82,114400003.0
2007-04-19 22:41:00,104.84,104.84,104.83,104.83,56200000.0
2007-04-19 22:42:00,104.84,104.84,104.81,104.84,85700000.0
2007-04-19 22:43:00,104.83,104.83,104.83,104.83,12300000.0
2007-04-19 22:44:00,104.84,104.84,104.81,104.84,104000000.0
2007-04-19 22:45:00,104.83,104.83,104.83,104.83,24600000.0
2007-04-19 22:46:00,104.83,104.83,104.81,104.83,50800000.0
2007-04-19 22:47:00,104.82,104.83,104.795,104.825,151399996.0
2007-04-19 22:48:00,104.83,104.84,104.815,104.82,167600000.0
2007-04-19 22:49:00,104.83,104.86,104.82,104.85,193400000.0
2007-04-19 22:50:00,104.85,104.85,104.835,104.84,125099999.0
2007-04-19 22:51:00,104.85,104.85,104.84,104.84,21100000.0
2007-04-19 22:52:00,104.835,104.85,104.82,104.82,152799999.0
2007-04-19 22:53:00,104.805,104.865,104.805,104.825,57099999.0
2007-04-19 22:54:00,104.86,104.86,104.85,104.85,33999999.0
2007-04-19 22:55:00,104.85,104.86,104.85,104.86,18000000.0
2007-04-19 22:56:00,104.865,104.88,104.86,104.865,68800000.0
2007-04-19 22:57:00,104.86,104.86,104.86,104.86,42400000.0
2007-04-19 22:58:00,104.865,104.91,104.865,104.9,82400000.0
2007-04-19 22:59:00,104.9,104.9,104.86,104.86,76100000.0
2007-04-19 23:00:00,104.87,104.89,104.85,104.86,54000000.0
2007-04-19 23:02:00,104.87,104.89,104.85,104.88,112500000.0
2007-04-19 23:03:00,104.87,104.89,104.85,104.86,88400000.0
2007-04-19 23:04:00,104.87,104.88,104.815,104.815,150400000.0
2007-04-19 23:05:00,104.84,104.84,104.84,104.84,28600000.0
2007-04-19 23:06:00,104.84,104.84,104.82,104.84,22400000.0
2007-04-19 23:07:00,104.83,104.84,104.805,104.84,16500000.0
2007-04-19 23:08:00,104.82,104.84,104.82,104.82,22400000.0
2007-04-19 23:10:00,104.8,104.81,104.8,104.81,17600000.0
2007-04-19 23:11:00,104.84,104.85,104.82,104.82,22400000.0
2007-04-19 23:12:00,104.81,104.82,104.81,104.82,17200000.0
2007-04-19 23:13:00,104.81,104.84,104.81,104.84,34000000.0
2007-04-19 23:14:00,104.84,104.85,104.84,104.85,24200000.0
2007-04-19 23:16:00,104.85,104.85,104.84,104.84,85100000.0
2007-04-19 23:17:00,104.85,104.865,104.85,104.865,184200000.0
2007-04-19 23:18:00,104.87,104.87,104.855,104.86,94800000.0
2007-04-19 23:19:00,104.86,104.86,104.81,104.81,90200000.0
2007-04-19 23:20:00,104.825,104.845,104.795,104.845,67500000.0
2007-04-19 23:21:00,104.86,104.86,104.855,104.855,25200000.0
2007-04-19 23:22:00,104.87,104.87,104.845,104.845,18000000.0
2007-04-19 23:23:00,104.84,104.87,104.82,104.87,92800000.0
2007-04-19 23:24:00,104.865,104.88,104.815,104.88,27600000.0
2007-04-19 23:25:00,104.87,104.87,104.86,104.86,11600000.0
2007-04-19 23:26:00,104.86,104.86,104.86,104.86,1600000.0
2007-04-19 23:27:00,104.85,104.85,104.835,104.85,61600000.0
2007-04-19 23:28:00,104.85,104.85,104.83,104.835,43200000.0
2007-04-19 23:29:00,104.83,104.84,104.83,104.83,33600000.0
2007-04-19 23:30:00,104.84,104.84,104.81,104.83,43200000.0
2007-04-19 23:31:00,104.83,104.835,104.805,104.83,69100000.0
2007-04-19 23:32:00,104.83,104.84,104.83,104.84,43400000.0
2007-04-19 23:33:00,104.83,104.83,104.81,104.83,39200000.0
2007-04-19 23:34:00,104.83,104.83,104.83,104.83,1600000.0
2007-04-19 23:35:00,104.83,104.835,104.83,104.835,19300000.0
2007-04-19 23:36:00,104.83,104.86,104.83,104.85,69000000.0
2007-04-19 23:37:00,104.85,104.86,104.84,104.84,70800000.0
2007-04-19 23:38:00,104.85,104.85,104.805,104.85,125899998.0
2007-04-19 23:39:00,104.85,104.86,104.84,104.86,80100000.0
2007-04-19 23:40:00,104.855,104.855,104.85,104.85,18000000.0
2007-04-19 23:41:00,104.815,104.825,104.79,104.815,72000000.0
2007-04-19 23:42:00,104.85,104.86,104.82,104.84,98800000.0
2007-04-19 23:43:00,104.85,104.85,104.775,104.81,30000000.0
2007-04-19 23:44:00,104.81,104.86,104.81,104.86,41200000.0
2007-04-19 23:45:00,104.86,104.86,104.86,104.86,26700000.0
2007-04-19 23:46:00,104.86,104.86,104.84,104.85,37000000.0
2007-04-19 23:47:00,104.85,104.85,104.85,104.85,16800000.0
2007-04-19 23:48:00,104.85,104.85,104.85,104.85,12800000.0
2007-04-19 23:49:00,104.85,104.86,104.85,104.86,26700000.0
2007-04-19 23:50:00,104.85,104.85,104.84,104.84,17200000.0
2007-04-19 23:51:00,104.83,104.84,104.82,104.84,70099999.0
2007-04-19 23:54:00,104.835,104.835,104.83,104.83,36900000.0
2007-04-19 23:56:00,104.82,104.82,104.82,104.82,20000000.0
2007-04-19 23:58:00,104.84,104.84,104.835,104.835,20000000.0
2007-04-20 00:00:00,104.83,104.855,104.83,104.855,319699997.0
2007-04-20 00:02:00,104.86,104.86,104.86,104.86,20800000.0
2007-04-20 00:03:00,104.84,104.87,104.84,104.87,99900000.0
2007-04-20 00:04:00,104.86,104.88,104.86,104.88,33300000.0
2007-04-20 00:05:00,104.865,104.87,104.86,104.87,23600000.0
2007-04-20 00:06:00,104.87,104.87,104.84,104.85,94100000.0
2007-04-20 00:07:00,104.85,104.85,104.785,104.785,90000000.0
2007-04-20 00:08:00,104.785,104.8,104.76,104.77,323399999.0
2007-04-20 00:09:00,104.77,104.79,104.74,104.79,248500000.0
2007-04-20 00:10:00,104.79,104.79,104.78,104.78,54600000.0
2007-04-20 00:11:00,104.78,104.78,104.755,104.755,39100000.0
2007-04-20 00:12:00,104.755,104.78,104.755,104.77,98800000.0
2007-04-20 00:13:00,104.77,104.77,104.74,104.76,47100000.0
2007-04-20 00:14:00,104.74,104.74,104.69,104.69,102999999.0
2007-04-20 00:15:00,104.69,104.73,104.69,104.73,219899998.0
2007-04-20 00:16:00,104.73,104.74,104.7,104.73,340599998.0
2007-04-20 00:17:00,104.73,104.74,104.73,104.74,19100000.0
2007-04-20 00:18:00,104.74,104.74,104.74,104.74,7200000.0
2007-04-20 00:19:00,104.73,104.77,104.73,104.74,163799999.0
2007-04-20 00:20:00,104.76,104.76,104.72,104.74,85000000.0
2007-04-20 00:21:00,104.74,104.74,104.71,104.71,235199999.0
2007-04-20 00:22:00,104.72,104.72,104.72,104.72,140000000.0
2007-04-20 00:23:00,104.72,104.72,104.71,104.72,235000000.0
2007-04-20 00:24:00,104.71,104.72,104.7,104.71,189699999.0
2007-04-20 00:25:00,104.71,104.71,104.7,104.71,78600000.0
2007-04-20 00:26:00,104.71,104.73,104.71,104.73,39500000.0
2007-04-20 00:27:00,104.73,104.74,104.73,104.73,84800000.0
2007-04-20 00:28:00,104.73,104.73,104.7,104.72,88899999.0
2007-04-20 00:29:00,104.71,104.71,104.7,104.71,97600000.0
2007-04-20 00:30:00,104.72,104.72,104.715,104.72,18800000.0
2007-04-20 00:31:00,104.72,104.72,104.7,104.71,192899999.0
2007-04-20 00:32:00,104.7,104.7,104.69,104.69,127800000.0
2007-04-20 00:33:00,104.7,104.71,104.7,104.71,24600000.0
2007-04-20 00:35:00,104.71,104.72,104.71,104.72,59800000.0
2007-04-20 00:36:00,104.71,104.72,104.71,104.71,66799999.0
2007-04-20 00:37:00,104.72,104.725,104.72,104.72,86000000.0
2007-04-20 00:38:00,104.74,104.75,104.72,104.75,135300000.0
2007-04-20 00:39:00,104.75,104.75,104.75,104.75,8800000.0
2007-04-20 00:40:00,104.75,104.76,104.75,104.76,77200000.0
2007-04-20 00:41:00,104.75,104.77,104.735,104.77,88800000.0
2007-04-20 00:42:00,104.77,104.77,104.75,104.76,88000000.0
2007-04-20 00:43:00,104.77,104.77,104.76,104.77,63199999.0
2007-04-20 00:44:00,104.76,104.77,104.755,104.76,21200000.0
2007-04-20 00:45:00,104.76,104.76,104.755,104.76,33200000.0
2007-04-20 00:46:00,104.76,104.76,104.745,104.75,40300000.0
2007-04-20 00:47:00,104.76,104.76,104.74,104.75,47600000.0
2007-04-20 00:48:00,104.745,104.745,104.73,104.74,82800000.0
2007-04-20 00:49:00,104.73,104.76,104.73,104.74,155500000.0
2007-04-20 00:50:00,104.74,104.76,104.73,104.74,107700000.0
2007-04-20 00:51:00,104.73,104.74,104.73,104.735,69300000.0
2007-04-20 00:52:00,104.73,104.76,104.73,104.76,115300000.0
2007-04-20 00:53:00,104.745,104.75,104.74,104.745,29100000.0
2007-04-20 00:54:00,104.75,104.75,104.745,104.75,19600000.0
2007-04-20 00:55:00,104.74,104.75,104.74,104.75,30400000.0
2007-04-20 00:56:00,104.75,104.75,104.74,104.75,49200000.0
2007-04-20 00:57:00,104.74,104.76,104.74,104.74,107900000.0
2007-04-20 00:58:00,104.73,104.74,104.73,104.74,45000000.0
2007-04-20 00:59:00,104.76,104.76,104.73,104.74,58400000.0
2007-04-20 01:00:00,104.73,104.76,104.73,104.76,45600000.0
2007-04-20 01:03:00,104.755,104.77,104.755,104.765,108800000.0
2007-04-20 01:04:00,104.78,104.79,104.765,104.79,44000000.0
2007-04-20 01:05:00,104.8,104.82,104.77,104.8,97000000.0
2007-04-20 01:06:00,104.77,104.84,104.77,104.84,406399998.0
2007-04-20 01:07:00,104.84,104.85,104.805,104.805,400400000.0
2007-04-20 01:08:00,104.805,104.82,104.805,104.82,135399999.0
2007-04-20 01:09:00,104.82,104.87,104.82,104.87,128800000.0
2007-04-20 01:10:00,104.87,104.88,104.84,104.86,142500000.0
2007-04-20 01:11:00,104.855,104.855,104.85,104.85,57600000.0
2007-04-20 01:12:00,104.87,104.88,104.865,104.865,52400000.0
2007-04-20 01:13:00,104.87,104.87,104.87,104.87,4800000.0
2007-04-20 01:15:00,104.86,104.86,104.85,104.86,143600000.0
2007-04-20 01:16:00,104.86,104.87,104.86,104.87,19200000.0
2007-04-20 01:17:00,104.87,104.87,104.84,104.85,149500000.0
2007-04-20 01:18:00,104.85,104.86,104.83,104.84,127600000.0
2007-04-20 01:19:00,104.85,104.85,104.835,104.835,30000000.0
2007-04-20 01:20:00,104.835,104.84,104.83,104.84,44400000.0
2007-04-20 01:21:00,104.845,104.86,104.845,104.86,33200000.0
2007-04-20 01:22:00,104.855,104.86,104.85,104.85,70800000.0
2007-04-20 01:23:00,104.85,104.85,104.85,104.85,11600000.0
2007-04-20 01:24:00,104.86,104.86,104.85,104.86,40400000.0
2007-04-20 01:25:00,104.85,104.85,104.85,104.85,42200000.0
2007-04-20 01:27:00,104.86,104.86,104.85,104.85,61200000.0
2007-04-20 01:28:00,104.85,104.87,104.85,104.87,64000000.0
2007-04-20 01:29:00,104.87,104.875,104.87,104.87,168400000.0
2007-04-20 01:30:00,104.87,104.88,104.85,104.87,327400000.0
2007-04-20 01:31:00,104.87,104.88,104.855,104.87,106400000.0
2007-04-20 01:32:00,104.88,104.89,104.87,104.88,44800000.0
2007-04-20 01:33:00,104.89,104.9,104.89,104.89,27600000.0
2007-04-20 01:34:00,104.9,104.9,104.89,104.895,58000000.0
2007-04-20 01:35:00,104.89,104.9,104.89,104.9,51400000.0
2007-04-20 01:36:00,104.9,104.9,104.9,104.9,11200000.0
2007-04-20 01:37:00,104.9,104.9,104.89,104.89,88000000.0
2007-04-20 01:38:00,104.89,104.9,104.89,104.9,689600000.0
2007-04-20 01:39:00,104.9,104.93,104.9,104.93,38400000.0
2007-04-20 01:40:00,104.92,104.93,104.91,104.93,163399997.0
2007-04-20 01:41:00,104.93,104.93,104.9,104.92,35600000.0
2007-04-20 01:42:00,104.92,104.92,104.915,104.915,49200000.0
2007-04-20 01:43:00,104.91,104.92,104.91,104.91,44800000.0
2007-04-20 01:44:00,104.92,104.93,104.91,104.93,63600000.0
2007-04-20 01:45:00,104.93,104.93,104.93,104.93,4800000.0
2007-04-20 01:46:00,104.93,104.93,104.915,104.92,93199998.0
2007-04-20 01:47:00,104.91,104.93,104.91,104.92,33600000.0
2007-04-20 01:48:00,104.91,104.91,104.9,104.9,27200000.0
2007-04-20 01:49:00,104.9,104.91,104.9,104.91,7200000.0
2007-04-20 01:50:00,104.9,104.9,104.89,104.89,105999997.0
2007-04-20 01:51:00,104.88,104.89,104.88,104.89,73599997.0
2007-04-20 01:52:00,104.89,104.91,104.89,104.91,43199999.0
2007-04-20 01:53:00,104.9,104.91,104.9,104.9,29600000.0
2007-04-20 01:54:00,104.91,104.91,104.89,104.89,97199997.0
2007-04-20 01:55:00,104.9,104.9,104.88,104.89,157599994.0
2007-04-20 01:56:00,104.9,104.91,104.865,104.9,129399999.0
2007-04-20 01:57:00,104.89,104.91,104.89,104.91,113699998.0
2007-04-20 01:58:00,104.9,104.92,104.9,104.91,75200000.0
2007-04-20 01:59:00,104.92,104.92,104.9,104.9,44000000.0
2007-04-20 02:00:00,104.9,104.91,104.89,104.9,171699999.0
2007-04-20 02:01:00,104.9,104.94,104.9,104.94,240400000.0
2007-04-20 02:02:00,104.94,104.975,104.94,104.95,539499997.0
2007-04-20 02:03:00,104.96,104.96,104.95,104.95,176000000.0
2007-04-20 02:04:00,104.95,104.95,104.95,104.95,3200000.0
2007-04-20 02:05:00,104.95,104.95,104.95,104.95,13600000.0
2007-04-20 02:06:00,104.94,104.95,104.93,104.94,206399999.0
2007-04-20 02:07:00,104.94,104.94,104.935,104.94,49999998.0
2007-04-20 02:08:00,104.935,104.935,104.92,104.925,29900000.0
2007-04-20 02:09:00,104.92,104.95,104.915,104.94,164300000.0
2007-04-20 02:10:00,104.95,104.97,104.94,104.965,267899999.0
2007-04-20 02:11:00,104.97,104.97,104.94,104.94,179999997.0
2007-04-20 02:12:00,104.95,104.955,104.945,104.945,104800000.0
2007-04-20 02:13:00,104.95,104.96,104.935,104.96,254299996.0
2007-04-20 02:14:00,104.96,104.96,104.95,104.95,81599998.0
2007-04-20 02:15:00,104.95,104.95,104.935,104.94,108800000.0
2007-04-20 02:16:00,104.94,104.94,104.915,104.915,196299994.0
2007-04-20 02:17:00,104.93,104.94,104.915,104.935,141399997.0
2007-04-20 02:18:00,104.93,104.95,104.93,104.95,59399999.0
2007-04-20 02:19:00,104.95,104.95,104.93,104.95,139300000.0
2007-04-20 02:20:00,104.95,104.95,104.93,104.95,108400000.0
2007-04-20 02:21:00,104.96,104.965,104.95,104.96,122400000.0
2007-04-20 02:22:00,104.96,104.97,104.955,104.96,131200000.0
2007-04-20 02:23:00,104.96,104.98,104.96,104.98,174400000.0
2007-04-20 02:24:00,104.98,104.98,104.96,104.98,203999999.0
2007-04-20 02:25:00,104.98,104.98,104.98,104.98,54000000.0
2007-04-20 02:26:00,104.98,104.98,104.965,104.98,172700000.0
2007-04-20 02:27:00,104.97,104.99,104.965,104.99,162000000.0
2007-04-20 02:28:00,104.98,104.98,104.97,104.98,82000000.0
2007-04-20 02:29:00,104.98,104.99,104.97,104.98,34400000.0
2007-04-20 02:30:00,104.98,104.98,104.97,104.97,71700000.0
2007-04-20 02:31:00,104.94,104.97,104.94,104.95,87800000.0
2007-04-20 02:32:00,104.96,104.96,104.95,104.95,80000000.0
2007-04-20 02:33:00,104.95,104.97,104.95,104.96,373199991.0
2007-04-20 02:34:00,104.96,104.97,104.96,104.97,44999999.0
2007-04-20 02:35:00,104.98,104.98,104.97,104.97,121099999.0
2007-04-20 02:36:00,104.97,104.97,104.965,104.97,49800000.0
2007-04-20 02:37:00,104.98,105.04,104.96,105.035,498499997.0
2007-04-20 02:38:00,105.035,105.035,104.98,104.98,406299997.0
2007-04-20 02:39:00,104.98,105.04,104.98,105.04,559599999.0
2007-04-20 02:40:00,105.035,105.07,105.02,105.055,411499997.0
2007-04-20 02:41:00,105.06,105.06,105.05,105.06,370500001.0
2007-04-20 02:42:00,105.06,105.06,105.04,105.045,318600002.0
2007-04-20 02:43:00,105.05,105.055,105.04,105.05,384899997.0
2007-04-20 02:44:00,105.05,105.055,105.04,105.045,288099995.0
2007-04-20 02:45:00,105.04,105.045,105.005,105.045,253599996.0
2007-04-20 02:46:00,105.045,105.045,105.02,105.04,147299997.0
2007-04-20 02:48:00,105.05,105.05,105.03,105.03,245099999.0
2007-04-20 02:49:00,105.04,105.04,105.02,105.035,414399998.0
2007-04-20 02:50:00,105.04,105.04,105.035,105.04,132599996.0
2007-04-20 02:51:00,105.035,105.05,105.035,105.045,174599999.0
2007-04-20 02:52:00,105.05,105.09,105.05,105.08,243599998.0
2007-04-20 02:53:00,105.09,105.11,105.075,105.085,278799998.0
2007-04-20 02:54:00,105.08,105.12,105.08,105.115,204099997.0
2007-04-20 02:55:00,105.13,105.14,105.095,105.14,313599998.0
2007-04-20 02:56:00,105.135,105.17,105.12,105.14,430700000.0
2007-04-20 02:57:00,105.13,105.19,105.12,105.18,467399997.0
2007-04-20 02:58:00,105.18,105.22,105.16,105.16,734499999.0
2007-04-20 02:59:00,105.16,105.19,105.145,105.175,241100000.0
2007-04-20 03:00:00,105.19,105.19,105.135,105.14,304799999.0
2007-04-20 03:01:00,105.14,105.14,105.1,105.1,256500000.0
2007-04-20 03:02:00,105.08,105.12,105.08,105.11,268400000.0
2007-04-20 03:03:00,105.11,105.12,105.1,105.11,99099999.0
2007-04-20 03:04:00,105.095,105.11,105.095,105.1,158600000.0
2007-04-20 03:05:00,105.08,105.08,105.03,105.05,226999997.0
2007-04-20 03:06:00,105.05,105.06,105.04,105.05,161499998.0
2007-04-20 03:07:00,105.06,105.07,105.05,105.06,151500000.0
2007-04-20 03:08:00,105.05,105.06,105.04,105.05,100399999.0
2007-04-20 03:09:00,105.05,105.06,105.04,105.06,212300002.0
2007-04-20 03:10:00,105.06,105.13,105.06,105.13,127000000.0
2007-04-20 03:11:00,105.125,105.15,105.12,105.14,552700000.0
2007-04-20 03:12:00,105.14,105.15,105.13,105.14,314099997.0
2007-04-20 03:13:00,105.15,105.155,105.13,105.14,476499993.0
2007-04-20 03:14:00,105.14,105.14,105.07,105.1,387299995.0
2007-04-20 03:15:00,105.085,105.11,105.08,105.09,156300000.0
2007-04-20 03:16:00,105.09,105.13,105.09,105.12,172900000.0
2007-04-20 03:17:00,105.12,105.13,105.105,105.11,428199995.0
2007-04-20 03:18:00,105.11,105.11,105.09,105.095,353699996.0
2007-04-20 03:19:00,105.1,105.12,105.1,105.11,134199997.0
2007-04-20 03:20:00,105.11,105.11,105.105,105.105,90199998.0
2007-04-20 03:21:00,105.105,105.12,105.1,105.12,218300005.0
2007-04-20 03:22:00,105.115,105.12,105.11,105.11,102900002.0
2007-04-20 03:23:00,105.11,105.12,105.09,105.095,359200009.0
2007-04-20 03:24:00,105.1,105.1,105.1,105.1,101400003.0
2007-04-20 03:25:00,105.1,105.1,105.085,105.1,59500000.0
2007-04-20 03:26:00,105.1,105.1,105.09,105.1,50400000.0
2007-04-20 03:27:00,105.09,105.1,105.065,105.08,277999999.0
2007-04-20 03:28:00,105.09,105.09,105.09,105.09,4800000.0
2007-04-20 03:29:00,105.1,105.1,105.085,105.085,82200000.0
2007-04-20 03:30:00,105.09,105.09,105.09,105.09,24000000.0
2007-04-20 03:31:00,105.1,105.1,105.08,105.08,136599999.0
2007-04-20 03:32:00,105.08,105.08,105.06,105.07,277499996.0
2007-04-20 03:33:00,105.06,105.08,105.06,105.08,101600000.0
2007-04-20 03:34:00,105.07,105.08,105.07,105.07,266599998.0
2007-04-20 03:35:00,105.08,105.09,105.07,105.09,248300000.0
2007-04-20 03:36:00,105.09,105.1,105.09,105.1,100000000.0
2007-04-20 03:37:00,105.1,105.1,105.08,105.09,86900000.0
2007-04-20 03:38:00,105.065,105.09,105.065,105.075,432299998.0
2007-04-20 03:39:00,105.08,105.09,105.08,105.08,365699995.0
2007-04-20 03:40:00,105.09,105.09,105.08,105.08,63299997.0
2007-04-20 03:41:00,105.08,105.09,105.07,105.08,175499997.0
2007-04-20 03:42:00,105.08,105.08,105.075,105.08,285799999.0
2007-04-20 03:43:00,105.08,105.08,105.07,105.075,59400000.0
2007-04-20 03:44:00,105.075,105.08,105.07,105.075,289899999.0
2007-04-20 03:45:00,105.07,105.08,105.06,105.06,192599998.0
2007-04-20 03:46:00,105.055,105.075,105.05,105.05,251799995.0
2007-04-20 03:47:00,105.07,105.07,105.05,105.07,114099999.0
2007-04-20 03:48:00,105.06,105.06,105.05,105.06,66299999.0
2007-04-20 03:49:00,105.06,105.1,105.05,105.07,257900001.0
2007-04-20 03:50:00,105.08,105.09,105.05,105.07,155500000.0
2007-04-20 03:51:00,105.08,105.08,105.06,105.065,97200000.0
2007-04-20 03:52:00,105.08,105.08,105.05,105.07,66200000.0
2007-04-20 03:53:00,105.07,105.07,105.07,105.07,13600000.0
2007-04-20 03:54:00,105.08,105.08,105.06,105.06,47300000.0
2007-04-20 03:55:00,105.065,105.08,105.035,105.07,81199999.0
2007-04-20 03:56:00,105.07,105.07,105.05,105.07,59100000.0
2007-04-20 03:57:00,105.07,105.07,105.07,105.07,3200000.0
2007-04-20 03:58:00,105.05,105.055,105.05,105.05,106400000.0
2007-04-20 03:59:00,105.05,105.05,104.99,105.02,143099998.0
2007-04-20 04:00:00,105.02,105.06,105.01,105.06,149400002.0
2007-04-20 04:01:00,105.05,105.06,105.05,105.05,44000000.0
2007-04-20 04:02:00,105.05,105.06,105.04,105.045,86299999.0
2007-04-20 04:03:00,105.04,105.05,105.04,105.05,118800000.0
2007-04-20 04:04:00,105.04,105.045,105.01,105.01,148100000.0
2007-04-20 04:05:00,105.01,105.03,105.01,105.01,72200000.0
2007-04-20 04:06:00,105.02,105.02,105.0,105.005,98199999.0
2007-04-20 04:07:00,105.02,105.02,104.99,105.01,98700000.0
2007-04-20 04:09:00,104.98,105.01,104.98,105.01,20700000.0
2007-04-20 04:10:00,105.02,105.03,105.005,105.02,168600000.0
2007-04-20 04:11:00,105.02,105.02,105.01,105.01,10400000.0
2007-04-20 04:12:00,105.01,105.01,105.01,105.01,1100000.0
2007-04-20 04:13:00,105.01,105.03,105.0,105.02,135000000.0
2007-04-20 04:14:00,105.04,105.04,105.0,105.02,87000000.0
2007-04-20 04:15:00,105.02,105.03,105.02,105.02,52900000.0
2007-04-20 04:16:00,104.99,105.02,104.99,105.01,72300000.0
2007-04-20 04:17:00,105.01,105.02,105.01,105.01,52400000.0
2007-04-20 04:18:00,105.01,105.02,105.01,105.02,18000000.0
2007-04-20 04:19:00,105.01,105.02,104.99,105.02,81100000.0
2007-04-20 04:20:00,105.02,105.02,104.99,105.01,63700000.0
2007-04-20 04:21:00,105.01,105.02,105.01,105.02,44800000.0
2007-04-20 04:22:00,105.01,105.02,105.005,105.02,29400000.0
2007-04-20 04:23:00,105.01,105.02,105.01,105.02,26800000.0
2007-04-20 04:24:00,105.01,105.02,105.01,105.02,61200000.0
2007-04-20 04:25:00,105.01,105.01,105.005,105.01,46800000.0
2007-04-20 04:26:00,105.01,105.02,105.01,105.01,18400000.0
2007-04-20 04:27:00,105.005,105.01,105.0,105.01,118900000.0
2007-04-20 04:28:00,105.0,105.01,105.0,105.01,8000000.0
2007-04-20 04:29:00,105.0,105.01,104.98,105.01,45100000.0
2007-04-20 04:30:00,105.0,105.01,105.0,105.01,7200000.0
2007-04-20 04:31:00,105.01,105.01,105.01,105.01,4800000.0
2007-04-20 04:32:00,105.01,105.01,104.97,105.01,36699999.0
2007-04-20 04:33:00,104.98,105.0,104.96,104.99,34600000.0
2007-04-20 04:34:00,104.99,105.0,104.99,104.99,24400000.0
2007-04-20 04:35:00,105.0,105.0,105.0,105.0,36800000.0
2007-04-20 04:36:00,105.0,105.01,105.0,105.01,12800000.0
2007-04-20 04:37:00,105.01,105.02,105.01,105.02,9600000.0
2007-04-20 04:38:00,105.03,105.03,104.985,105.015,64899999.0
2007-04-20 04:39:00,105.005,105.02,105.005,105.02,37200000.0
2007-04-20 04:40:00,105.03,105.03,104.985,104.985,184999996.0
2007-04-20 04:41:00,105.015,105.02,105.0,105.01,54700000.0
2007-04-20 04:42:00,105.01,105.02,105.01,105.01,22400000.0
2007-04-20 04:43:00,105.02,105.03,104.985,105.02,89099998.0
2007-04-20 04:44:00,105.02,105.04,105.02,105.04,74299998.0
2007-04-20 04:45:00,104.995,105.04,104.995,105.04,145099998.0
2007-04-20 04:46:00,105.04,105.04,105.04,105.04,11200000.0
2007-04-20 04:47:00,105.04,105.05,105.03,105.05,81899997.0
2007-04-20 04:48:00,105.05,105.08,105.04,105.07,129300000.0
2007-04-20 04:49:00,105.07,105.08,105.04,105.07,174900000.0
2007-04-20 04:50:00,105.08,105.09,105.07,105.09,96299999.0
2007-04-20 04:51:00,105.09,105.1,105.07,105.1,45700000.0
2007-04-20 04:52:00,105.1,105.13,105.1,105.105,672000010.0
2007-04-20 04:53:00,105.11,105.13,105.11,105.12,242399998.0
2007-04-20 04:54:00,105.12,105.14,105.12,105.14,259200001.0
2007-04-20 04:55:00,105.14,105.17,105.14,105.15,145500001.0
2007-04-20 04:56:00,105.15,105.17,105.14,105.17,103400000.0
2007-04-20 04:57:00,105.17,105.21,105.17,105.21,140400000.0
2007-04-20 04:58:00,105.21,105.21,105.12,105.145,684799997.0
2007-04-20 04:59:00,105.145,105.145,105.14,105.14,64000000.0
2007-04-20 05:00:00,105.14,105.14,105.12,105.135,236699999.0
2007-04-20 05:01:00,105.13,105.135,105.12,105.125,87300000.0
2007-04-20 05:02:00,105.125,105.14,105.12,105.13,178899999.0
2007-04-20 05:03:00,105.14,105.14,105.135,105.14,19200000.0
2007-04-20 05:04:00,105.14,105.14,105.14,105.14,9600000.0
2007-04-20 05:05:00,105.14,105.17,105.14,105.16,194799998.0
2007-04-20 05:06:00,105.16,105.17,105.15,105.17,55500000.0
2007-04-20 05:07:00,105.15,105.17,105.15,105.17,13500000.0
2007-04-20 05:08:00,105.16,105.16,105.14,105.155,145300000.0
2007-04-20 05:09:00,105.16,105.18,105.16,105.18,74800000.0
2007-04-20 05:10:00,105.18,105.18,105.16,105.17,79200000.0
2007-04-20 05:11:00,105.17,105.17,105.155,105.155,88000000.0
2007-04-20 05:14:00,105.17,105.17,105.17,105.17,5600000.0
2007-04-20 05:15:00,105.18,105.18,105.165,105.18,48000000.0
2007-04-20 05:16:00,105.18,105.19,105.16,105.17,219799999.0
2007-04-20 05:17:00,105.17,105.18,105.17,105.18,46000000.0
2007-04-20 05:18:00,105.18,105.19,105.18,105.19,37100001.0
2007-04-20 05:20:00,105.19,105.19,105.17,105.18,41900000.0
2007-04-20 05:21:00,105.18,105.19,105.17,105.19,87300000.0
2007-04-20 05:22:00,105.19,105.21,105.19,105.205,148099999.0
2007-04-20 05:23:00,105.2,105.23,105.2,105.22,112400000.0
2007-04-20 05:24:00,105.22,105.23,105.205,105.215,110300000.0
2007-04-20 05:25:00,105.215,105.22,105.21,105.22,53200000.0
2007-04-20 05:26:00,105.22,105.22,105.21,105.21,118300000.0
2007-04-20 05:27:00,105.21,105.22,105.21,105.22,62000000.0
2007-04-20 05:28:00,105.21,105.23,105.2,105.22,191400001.0
2007-04-20 05:29:00,105.22,105.25,105.22,105.25,303700004.0
2007-04-20 05:30:00,105.25,105.25,105.22,105.23,240400002.0
2007-04-20 05:31:00,105.22,105.25,105.22,105.25,345000003.0
2007-04-20 05:32:00,105.25,105.26,105.25,105.25,133300001.0
2007-04-20 05:33:00,105.25,105.27,105.25,105.26,305100003.0
2007-04-20 05:34:00,105.26,105.27,105.26,105.27,101400001.0
2007-04-20 05:35:00,105.27,105.28,105.26,105.275,193199996.0
2007-04-20 05:36:00,105.27,105.28,105.27,105.27,108900000.0
2007-04-20 05:37:00,105.28,105.3,105.26,105.265,85100000.0
2007-04-20 05:38:00,105.265,105.27,105.25,105.26,119900000.0
2007-04-20 05:39:00,105.26,105.26,105.24,105.26,97500000.0
2007-04-20 05:40:00,105.25,105.26,105.23,105.24,162099999.0
2007-04-20 05:41:00,105.23,105.24,105.22,105.235,189999998.0
2007-04-20 05:42:00,105.24,105.24,105.225,105.23,64200001.0
2007-04-20 05:43:00,105.23,105.24,105.23,105.235,95300001.0
2007-04-20 05:44:00,105.23,105.27,105.23,105.26,420000001.0
2007-04-20 05:45:00,105.255,105.26,105.23,105.26,362800001.0
2007-04-20 05:46:00,105.255,105.26,105.21,105.21,382800000.0
2007-04-20 05:47:00,105.21,105.25,105.19,105.25,394700004.0
2007-04-20 05:48:00,105.23,105.24,105.23,105.23,28000000.0
2007-04-20 05:49:00,105.24,105.24,105.23,105.23,95899999.0
2007-04-20 05:50:00,105.24,105.24,105.22,105.23,63299999.0
2007-04-20 05:51:00,105.23,105.23,105.22,105.22,175900002.0
2007-04-20 05:52:00,105.22,105.22,105.21,105.22,125600000.0
2007-04-20 05:53:00,105.22,105.22,105.22,105.22,193500003.0
2007-04-20 05:54:00,105.23,105.23,105.21,105.21,151399997.0
2007-04-20 05:55:00,105.22,105.23,105.22,105.22,109300000.0
2007-04-20 05:56:00,105.22,105.23,105.21,105.21,122899999.0
2007-04-20 05:57:00,105.21,105.22,105.185,105.2,116900000.0
2007-04-20 05:58:00,105.21,105.21,105.19,105.19,78900000.0
2007-04-20 05:59:00,105.2,105.2,105.18,105.2,35600000.0
2007-04-20 06:00:00,105.19,105.2,105.19,105.2,18400000.0
2007-04-20 06:01:00,105.2,105.23,105.2,105.22,72600000.0
2007-04-20 06:02:00,105.23,105.23,105.2,105.22,337499997.0
2007-04-20 06:03:00,105.22,105.25,105.22,105.22,426199997.0
2007-04-20 06:04:00,105.22,105.23,105.21,105.23,152599998.0
2007-04-20 06:05:00,105.23,105.23,105.21,105.23,111900000.0
2007-04-20 06:06:00,105.23,105.23,105.215,105.23,120800000.0
2007-04-20 06:07:00,105.23,105.23,105.205,105.21,138800000.0
2007-04-20 06:08:00,105.22,105.23,105.2,105.22,152500003.0
2007-04-20 06:09:00,105.22,105.22,105.22,105.22,7200000.0
2007-04-20 06:10:00,105.22,105.22,105.21,105.22,97699999.0
2007-04-20 06:11:00,105.21,105.22,105.21,105.22,143299998.0
2007-04-20 06:12:00,105.22,105.22,105.2,105.21,79200000.0
2007-04-20 06:13:00,105.21,105.22,105.2,105.21,150999999.0
2007-04-20 06:14:00,105.21,105.21,105.18,105.18,43400000.0
2007-04-20 06:15:00,105.18,105.19,105.17,105.19,248000001.0
2007-04-20 06:16:00,105.19,105.19,105.15,105.18,95200001.0
2007-04-20 06:17:00,105.18,105.18,105.18,105.18,46000000.0
2007-04-20 06:18:00,105.19,105.2,105.185,105.195,289499995.0
2007-04-20 06:19:00,105.205,105.21,105.2,105.21,122700000.0
2007-04-20 06:20:00,105.21,105.21,105.19,105.195,159600002.0
2007-04-20 06:21:00,105.19,105.21,105.19,105.2,121400001.0
2007-04-20 06:22:00,105.2,105.21,105.19,105.21,242099999.0
2007-04-20 06:23:00,105.21,105.21,105.2,105.205,294300003.0
2007-04-20 06:24:00,105.205,105.22,105.195,105.21,156499999.0
2007-04-20 06:25:00,105.21,105.21,105.21,105.21,9600000.0
2007-04-20 06:26:00,105.21,105.21,105.21,105.21,53800000.0
2007-04-20 06:28:00,105.21,105.21,105.19,105.19,8800000.0
2007-04-20 06:29:00,105.2,105.2,105.19,105.2,58100000.0
2007-04-20 06:30:00,105.19,105.19,105.19,105.19,17100000.0
2007-04-20 06:31:00,105.19,105.2,105.19,105.19,71700000.0
2007-04-20 06:33:00,105.2,105.2,105.19,105.19,22000000.0
2007-04-20 06:34:00,105.2,105.2,105.2,105.2,29600000.0
2007-04-20 06:35:00,105.21,105.21,105.2,105.2,48000000.0
2007-04-20 06:36:00,105.2,105.2,105.2,105.2,17600000.0
2007-04-20 06:37:00,105.2,105.2,105.19,105.19,8000000.0
2007-04-20 06:38:00,105.19,105.19,105.19,105.19,20800000.0
2007-04-20 06:39:00,105.19,105.19,105.19,105.19,36800000.0
2007-04-20 06:40:00,105.18,105.19,105.17,105.18,73700000.0
2007-04-20 06:41:00,105.18,105.18,105.18,105.18,800000.0
2007-04-20 06:42:00,105.18,105.19,105.18,105.18,38400000.0
2007-04-20 06:43:00,105.18,105.18,105.135,105.14,121600000.0
2007-04-20 06:44:00,105.14,105.15,105.12,105.12,267499999.0
2007-04-20 06:45:00,105.135,105.14,105.135,105.14,13800000.0
2007-04-20 06:47:00,105.15,105.15,105.15,105.15,14400000.0
2007-04-20 06:48:00,105.15,105.15,105.15,105.15,4000000.0
2007-04-20 06:49:00,105.15,105.15,105.14,105.15,22000000.0
2007-04-20 06:50:00,105.15,105.15,105.13,105.14,121900001.0
2007-04-20 06:51:00,105.145,105.15,105.14,105.14,98100000.0
2007-04-20 06:52:00,105.145,105.15,105.145,105.15,37000000.0
2007-04-20 06:53:00,105.15,105.15,105.13,105.135,180000002.0
2007-04-20 06:55:00,105.14,105.14,105.13,105.13,95800000.0
2007-04-20 06:56:00,105.13,105.13,105.13,105.13,43300000.0
2007-04-20 06:57:00,105.14,105.14,105.135,105.14,19600000.0
2007-04-20 06:58:00,105.14,105.14,105.13,105.13,82300000.0
2007-04-20 06:59:00,105.13,105.13,105.12,105.12,84600000.0
2007-04-20 07:00:00,105.13,105.13,105.11,105.11,59000000.0
2007-04-20 07:01:00,105.11,105.11,105.11,105.11,14400000.0
2007-04-20 07:03:00,105.11,105.11,105.11,105.11,25600000.0
2007-04-20 07:04:00,105.11,105.11,105.1,105.11,30000000.0
2007-04-20 07:05:00,105.1,105.11,105.1,105.11,68300000.0
2007-04-20 07:06:00,105.11,105.12,105.11,105.12,43200000.0
2007-04-20 07:07:00,105.11,105.11,105.11,105.11,3200000.0
2007-04-20 07:08:00,105.11,105.12,105.105,105.11,105300000.0
2007-04-20 07:09:00,105.13,105.14,105.13,105.14,51300001.0
2007-04-20 07:11:00,105.15,105.15,105.13,105.135,71199998.0
2007-04-20 07:12:00,105.14,105.14,105.14,105.14,2400000.0
2007-04-20 07:13:00,105.14,105.14,105.14,105.14,2400000.0
2007-04-20 07:14:00,105.14,105.14,105.115,105.12,220400000.0
2007-04-20 07:15:00,105.125,105.125,105.125,105.125,12400000.0
2007-04-20 07:16:00,105.13,105.15,105.13,105.15,41800000.0
2007-04-20 07:18:00,105.15,105.15,105.15,105.15,4800000.0
2007-04-20 07:19:00,105.14,105.14,105.14,105.14,11900000.0
2007-04-20 07:20:00,105.14,105.15,105.14,105.15,8000000.0
2007-04-20 07:21:00,105.15,105.15,105.15,105.15,7200000.0
2007-04-20 07:22:00,105.14,105.15,105.14,105.15,14300000.0
2007-04-20 07:23:00,105.15,105.15,105.14,105.15,85800000.0
2007-04-20 07:24:00,105.15,105.15,105.14,105.14,26200000.0
2007-04-20 07:25:00,105.14,105.15,105.135,105.14,141000001.0
2007-04-20 07:26:00,105.135,105.15,105.13,105.14,99200001.0
2007-04-20 07:27:00,105.15,105.16,105.145,105.16,42800000.0
2007-04-20 07:28:00,105.16,105.16,105.14,105.15,175100000.0
2007-04-20 07:29:00,105.14,105.16,105.14,105.14,171100000.0
2007-04-20 07:30:00,105.15,105.15,105.14,105.14,113100000.0
2007-04-20 07:31:00,105.14,105.14,105.13,105.13,212400001.0
2007-04-20 07:32:00,105.13,105.14,105.13,105.14,198500000.0
2007-04-20 07:33:00,105.14,105.14,105.14,105.14,39700000.0
2007-04-20 07:34:00,105.14,105.14,105.13,105.14,157900000.0
2007-04-20 07:35:00,105.13,105.15,105.12,105.15,243800000.0
2007-04-20 07:36:00,105.14,105.15,105.13,105.13,99700000.0
2007-04-20 07:37:00,105.13,105.15,105.13,105.14,190900000.0
2007-04-20 07:38:00,105.145,105.15,105.13,105.13,189300000.0
2007-04-20 07:39:00,105.13,105.13,105.11,105.13,185300001.0
2007-04-20 07:40:00,105.14,105.15,105.13,105.15,129400000.0
2007-04-20 07:41:00,105.15,105.16,105.15,105.15,133700000.0
2007-04-20 07:42:00,105.15,105.15,105.13,105.14,81199998.0
2007-04-20 07:43:00,105.14,105.14,105.14,105.14,83500000.0
2007-04-20 07:44:00,105.14,105.14,105.13,105.13,275000001.0
2007-04-20 07:45:00,105.13,105.13,105.12,105.12,102899999.0
2007-04-20 07:46:00,105.11,105.13,105.11,105.13,267099999.0
2007-04-20 07:47:00,105.13,105.13,105.13,105.13,92400000.0
2007-04-20 07:48:00,105.13,105.13,105.12,105.12,44600000.0
2007-04-20 07:49:00,105.11,105.14,105.11,105.13,205000003.0
2007-04-20 07:50:00,105.13,105.15,105.13,105.14,429200000.0
2007-04-20 07:51:00,105.14,105.15,105.13,105.14,227400000.0
2007-04-20 07:52:00,105.15,105.15,105.14,105.15,163100000.0
2007-04-20 07:53:00,105.15,105.15,105.12,105.13,206399999.0
2007-04-20 07:54:00,105.14,105.15,105.12,105.12,120300001.0
2007-04-20 07:55:00,105.125,105.14,105.125,105.14,123099997.0
2007-04-20 07:56:00,105.14,105.14,105.12,105.12,95500000.0
2007-04-20 07:57:00,105.13,105.13,105.11,105.12,226700000.0
2007-04-20 07:58:00,105.12,105.13,105.11,105.13,250599998.0
2007-04-20 07:59:00,105.13,105.13,105.11,105.11,110800000.0
2007-04-20 08:00:00,105.12,105.12,105.09,105.11,242900000.0
2007-04-20 08:01:00,105.11,105.12,105.1,105.1,530000000.0
2007-04-20 08:02:00,105.11,105.12,105.11,105.12,139099999.0
2007-04-20 08:03:00,105.12,105.12,105.11,105.12,244999997.0
2007-04-20 08:04:00,105.12,105.14,105.11,105.13,385799998.0
2007-04-20 08:05:00,105.125,105.13,105.125,105.13,174799997.0
2007-04-20 08:06:00,105.13,105.13,105.1,105.12,183299999.0
2007-04-20 08:07:00,105.12,105.12,105.11,105.11,69400000.0
2007-04-20 08:08:00,105.11,105.12,105.1,105.12,116800000.0
2007-04-20 08:09:00,105.12,105.13,105.12,105.12,172099996.0
2007-04-20 08:10:00,105.13,105.13,105.105,105.11,205799996.0
2007-04-20 08:11:00,105.105,105.12,105.09,105.12,178299998.0
2007-04-20 08:12:00,105.12,105.17,105.12,105.15,118000000.0
2007-04-20 08:13:00,105.16,105.17,105.14,105.15,208000001.0
2007-04-20 08:14:00,105.165,105.2,105.155,105.18,231500000.0
2007-04-20 08:15:00,105.175,105.2,105.17,105.2,239100000.0
2007-04-20 08:16:00,105.2,105.2,105.19,105.19,251900000.0
2007-04-20 08:17:00,105.2,105.24,105.2,105.24,258700002.0
2007-04-20 08:18:00,105.23,105.28,105.23,105.25,270300001.0
2007-04-20 08:19:00,105.255,105.285,105.24,105.28,347799998.0
2007-04-20 08:20:00,105.28,105.31,105.22,105.22,371100001.0
2007-04-20 08:21:00,105.22,105.26,105.19,105.2,522600000.0
2007-04-20 08:22:00,105.22,105.265,105.21,105.255,539200004.0
2007-04-20 08:23:00,105.25,105.26,105.24,105.245,338600002.0
2007-04-20 08:24:00,105.245,105.25,105.21,105.22,446099999.0
2007-04-20 08:25:00,105.215,105.22,105.18,105.22,337700000.0
2007-04-20 08:26:00,105.21,105.23,105.19,105.205,256700000.0
2007-04-20 08:27:00,105.21,105.23,105.21,105.23,465999992.0
2007-04-20 08:28:00,105.23,105.25,105.22,105.23,255900002.0
2007-04-20 08:29:00,105.225,105.24,105.21,105.22,347799999.0
2007-04-20 08:30:00,105.22,105.22,105.21,105.22,106800000.0
2007-04-20 08:31:00,105.23,105.25,105.22,105.25,382999993.0
2007-04-20 08:32:00,105.245,105.25,105.22,105.25,298800000.0
2007-04-20 08:33:00,105.26,105.27,105.24,105.26,228800000.0
2007-04-20 08:34:00,105.255,105.255,105.23,105.24,317900000.0
2007-04-20 08:35:00,105.24,105.25,105.22,105.22,343099997.0
2007-04-20 08:36:00,105.22,105.22,105.17,105.18,293800000.0
2007-04-20 08:37:00,105.18,105.19,105.18,105.18,84899998.0
2007-04-20 08:38:00,105.19,105.19,105.17,105.18,53200000.0
2007-04-20 08:39:00,105.18,105.185,105.17,105.185,135200000.0
2007-04-20 08:40:00,105.19,105.19,105.18,105.19,7200000.0
2007-04-20 08:41:00,105.18,105.18,105.17,105.18,190000002.0
2007-04-20 08:42:00,105.18,105.19,105.15,105.18,246299998.0
2007-04-20 08:43:00,105.18,105.19,105.17,105.18,132100000.0
2007-04-20 08:44:00,105.19,105.21,105.14,105.17,353999996.0
2007-04-20 08:45:00,105.17,105.18,105.165,105.165,289199993.0
2007-04-20 08:46:00,105.155,105.17,105.155,105.16,28400000.0
2007-04-20 08:47:00,105.15,105.18,105.15,105.18,411499998.0
2007-04-20 08:48:00,105.18,105.19,105.18,105.18,145199999.0
2007-04-20 08:49:00,105.18,105.18,105.165,105.165,32000000.0
2007-04-20 08:50:00,105.18,105.18,105.165,105.175,151399999.0
2007-04-20 08:51:00,105.18,105.18,105.165,105.165,93899998.0
2007-04-20 08:52:00,105.18,105.18,105.15,105.15,195100002.0
2007-04-20 08:53:00,105.15,105.16,105.15,105.15,198700001.0
2007-04-20 08:54:00,105.16,105.16,105.16,105.16,15600000.0
2007-04-20 08:55:00,105.16,105.17,105.16,105.17,51700000.0
2007-04-20 08:56:00,105.17,105.19,105.16,105.16,154999998.0
2007-04-20 08:57:00,105.16,105.16,105.14,105.16,102499998.0
2007-04-20 08:58:00,105.15,105.17,105.15,105.16,72300000.0
2007-04-20 08:59:00,105.15,105.16,105.14,105.15,136600000.0
2007-04-20 09:00:00,105.135,105.17,105.13,105.14,391900004.0
2007-04-20 09:01:00,105.13,105.13,105.12,105.13,241599999.0
2007-04-20 09:02:00,105.13,105.13,105.115,105.13,83300001.0
2007-04-20 09:03:00,105.115,105.17,105.115,105.17,131300001.0
2007-04-20 09:04:00,105.17,105.2,105.15,105.165,221500002.0
2007-04-20 09:05:00,105.17,105.18,105.17,105.17,112400000.0
2007-04-20 09:06:00,105.17,105.19,105.17,105.18,146099999.0
2007-04-20 09:07:00,105.17,105.19,105.17,105.17,22000000.0
2007-04-20 09:08:00,105.18,105.19,105.18,105.19,14300000.0
2007-04-20 09:09:00,105.19,105.2,105.19,105.2,3200000.0
2007-04-20 09:10:00,105.2,105.21,105.2,105.21,10400000.0
2007-04-20 09:11:00,105.2,105.21,105.2,105.21,50100002.0
2007-04-20 09:12:00,105.21,105.22,105.18,105.2,358000009.0
2007-04-20 09:13:00,105.18,105.24,105.18,105.24,98799999.0
2007-04-20 09:14:00,105.24,105.25,105.21,105.24,172999998.0
2007-04-20 09:15:00,105.25,105.27,105.23,105.27,341699997.0
2007-04-20 09:16:00,105.27,105.28,105.27,105.28,50999998.0
2007-04-20 09:17:00,105.28,105.28,105.24,105.25,186599996.0
2007-04-20 09:18:00,105.24,105.24,105.2,105.21,192199997.0
2007-04-20 09:19:00,105.21,105.21,105.2,105.2,133200002.0
2007-04-20 09:20:00,105.21,105.21,105.19,105.21,303500000.0
2007-04-20 09:21:00,105.21,105.21,105.18,105.18,126900000.0
2007-04-20 09:22:00,105.185,105.2,105.18,105.19,220099997.0
2007-04-20 09:23:00,105.19,105.19,105.18,105.18,61300000.0
2007-04-20 09:24:00,105.18,105.19,105.18,105.19,132899995.0
2007-04-20 09:25:00,105.18,105.18,105.16,105.17,425299996.0
2007-04-20 09:26:00,105.16,105.17,105.15,105.15,172999998.0
2007-04-20 09:27:00,105.16,105.18,105.14,105.17,384300003.0
2007-04-20 09:28:00,105.17,105.18,105.17,105.17,20000000.0
2007-04-20 09:29:00,105.17,105.18,105.15,105.17,203400000.0
2007-04-20 09:30:00,105.18,105.18,105.17,105.18,98700000.0
2007-04-20 09:31:00,105.18,105.21,105.17,105.19,226899999.0
2007-04-20 09:32:00,105.19,105.21,105.18,105.18,118600000.0
2007-04-20 09:33:00,105.18,105.19,105.17,105.18,291200001.0
2007-04-20 09:34:00,105.18,105.2,105.16,105.2,291300001.0
2007-04-20 09:35:00,105.2,105.22,105.19,105.19,118500000.0
2007-04-20 09:36:00,105.2,105.2,105.2,105.2,32500000.0
2007-04-20 09:37:00,105.2,105.21,105.19,105.19,303100003.0
2007-04-20 09:38:00,105.18,105.19,105.17,105.19,138600000.0
2007-04-20 09:39:00,105.19,105.21,105.18,105.185,263999999.0
2007-04-20 09:40:00,105.19,105.2,105.185,105.2,82300001.0
2007-04-20 09:41:00,105.2,105.22,105.19,105.21,491800003.0
2007-04-20 09:42:00,105.21,105.21,105.17,105.18,302500005.0
2007-04-20 09:43:00,105.18,105.19,105.15,105.19,256799996.0
2007-04-20 09:44:00,105.18,105.21,105.17,105.21,227099999.0
2007-04-20 09:45:00,105.21,105.23,105.2,105.22,410100002.0
2007-04-20 09:46:00,105.22,105.24,105.21,105.225,625099998.0
2007-04-20 09:47:00,105.22,105.23,105.2,105.2,415199997.0
2007-04-20 09:48:00,105.2,105.22,105.2,105.2,195699999.0
2007-04-20 09:49:00,105.2,105.2,105.18,105.19,74500000.0
2007-04-20 09:50:00,105.19,105.21,105.18,105.21,248299999.0
2007-04-20 09:51:00,105.21,105.21,105.185,105.2,68000000.0
2007-04-20 09:53:00,105.21,105.21,105.21,105.21,800000.0
2007-04-20 09:56:00,105.21,105.21,105.2,105.2,25499999.0
2007-04-20 09:57:00,105.21,105.21,105.19,105.21,65699999.0
2007-04-20 09:58:00,105.2,105.2,105.19,105.2,40599998.0
2007-04-20 09:59:00,105.19,105.2,105.18,105.19,234700000.0
2007-04-20 10:00:00,105.19,105.19,105.18,105.18,207199999.0
2007-04-20 10:01:00,105.18,105.2,105.18,105.2,104800000.0
2007-04-20 10:02:00,105.19,105.2,105.19,105.19,5600000.0
2007-04-20 10:03:00,105.2,105.2,105.2,105.2,2400000.0
2007-04-20 10:04:00,105.2,105.21,105.19,105.19,151799997.0
2007-04-20 10:05:00,105.2,105.21,105.19,105.2,34699999.0
2007-04-20 10:06:00,105.21,105.21,105.19,105.2,79200000.0
2007-04-20 10:07:00,105.21,105.21,105.2,105.2,12400000.0
2007-04-20 10:09:00,105.2,105.2,105.19,105.19,9600000.0
2007-04-20 10:10:00,105.19,105.2,105.19,105.2,8800000.0
2007-04-20 10:11:00,105.2,105.22,105.19,105.19,68400000.0
2007-04-20 10:12:00,105.19,105.21,105.19,105.2,146000000.0
2007-04-20 10:13:00,105.2,105.215,105.19,105.2,139600000.0
2007-04-20 10:14:00,105.195,105.21,105.19,105.21,39200000.0
2007-04-20 10:15:00,105.19,105.2,105.16,105.17,86099998.0
2007-04-20 10:16:00,105.18,105.18,105.17,105.18,209900000.0
2007-04-20 10:17:00,105.18,105.18,105.15,105.175,193099999.0
2007-04-20 10:18:00,105.17,105.17,105.155,105.17,34800000.0
2007-04-20 10:19:00,105.16,105.17,105.145,105.15,71200000.0
2007-04-20 10:20:00,105.14,105.15,105.13,105.15,41200000.0
2007-04-20 10:21:00,105.17,105.17,105.13,105.14,80800000.0
2007-04-20 10:22:00,105.14,105.14,105.03,105.03,255899999.0
2007-04-20 10:23:00,105.04,105.08,105.03,105.07,889099998.0
2007-04-20 10:24:00,105.07,105.09,105.05,105.07,662699990.0
2007-04-20 10:25:00,105.075,105.1,105.06,105.1,298699997.0
2007-04-20 10:26:00,105.08,105.1,105.075,105.08,701899993.0
2007-04-20 10:27:00,105.08,105.12,105.07,105.12,562899996.0
2007-04-20 10:28:00,105.12,105.13,105.09,105.11,299999997.0
2007-04-20 10:29:00,105.115,105.13,105.095,105.12,246199997.0
2007-04-20 10:30:00,105.13,105.14,105.11,105.13,172599997.0
2007-04-20 10:31:00,105.125,105.13,105.11,105.12,308699998.0
2007-04-20 10:32:00,105.13,105.13,105.12,105.13,270099997.0
2007-04-20 10:33:00,105.125,105.14,105.12,105.125,321800000.0
2007-04-20 10:34:00,105.12,105.14,105.115,105.14,297899997.0
2007-04-20 10:35:00,105.14,105.15,105.13,105.14,320899997.0
2007-04-20 10:36:00,105.135,105.18,105.125,105.15,365400000.0
2007-04-20 10:37:00,105.16,105.19,105.16,105.165,677800001.0
2007-04-20 10:38:00,105.16,105.17,105.13,105.15,309200000.0
2007-04-20 10:39:00,105.15,105.15,105.14,105.15,313100000.0
2007-04-20 10:40:00,105.15,105.17,105.15,105.15,186900003.0
2007-04-20 10:41:00,105.15,105.16,105.105,105.12,649900000.0
2007-04-20 10:42:00,105.12,105.12,105.1,105.12,684599998.0
2007-04-20 10:43:00,105.115,105.12,105.095,105.11,440399999.0
2007-04-20 10:44:00,105.11,105.11,105.06,105.06,668299997.0
2007-04-20 10:45:00,105.08,105.08,105.05,105.05,516999996.0
2007-04-20 10:46:00,105.05,105.07,105.04,105.06,763000000.0
2007-04-20 10:47:00,105.06,105.08,105.05,105.07,443300002.0
2007-04-20 10:48:00,105.07,105.09,105.05,105.09,558299999.0
2007-04-20 10:49:00,105.09,105.12,105.07,105.08,423399999.0
2007-04-20 10:50:00,105.07,105.08,105.07,105.08,188799997.0
2007-04-20 10:51:00,105.08,105.11,105.06,105.1,303200001.0
2007-04-20 10:52:00,105.11,105.12,105.095,105.11,571500000.0
2007-04-20 10:53:00,105.11,105.12,105.1,105.11,504900001.0
2007-04-20 10:54:00,105.09,105.13,105.09,105.11,227200000.0
2007-04-20 10:55:00,105.12,105.13,105.1,105.12,299200000.0
2007-04-20 10:56:00,105.115,105.13,105.11,105.12,125200000.0
2007-04-20 10:57:00,105.12,105.14,105.115,105.12,152200000.0
2007-04-20 10:58:00,105.12,105.12,105.105,105.11,115500003.0
2007-04-20 10:59:00,105.105,105.12,105.1,105.12,190200003.0
2007-04-20 11:00:00,105.115,105.12,105.075,105.075,369800004.0
2007-04-20 11:01:00,105.09,105.09,105.07,105.07,102000000.0
2007-04-20 11:02:00,105.08,105.08,105.08,105.08,2400000.0
2007-04-20 11:03:00,105.07,105.08,105.06,105.07,59399999.0
2007-04-20 11:04:00,105.04,105.07,105.04,105.065,161400005.0
2007-04-20 11:05:00,105.07,105.07,105.06,105.07,83699999.0
2007-04-20 11:06:00,105.07,105.09,105.07,105.08,71600000.0
2007-04-20 11:08:00,105.08,105.08,105.07,105.07,64800001.0
2007-04-20 11:09:00,105.08,105.12,105.08,105.11,271700001.0
2007-04-20 11:10:00,105.12,105.13,105.11,105.13,117900002.0
2007-04-20 11:11:00,105.12,105.13,105.12,105.12,135600002.0
2007-04-20 11:12:00,105.12,105.12,105.11,105.12,217900000.0
2007-04-20 11:13:00,105.115,105.12,105.1,105.11,313700001.0
2007-04-20 11:14:00,105.11,105.11,105.1,105.11,300600000.0
2007-04-20 11:15:00,105.11,105.13,105.11,105.13,127300000.0
2007-04-20 11:16:00,105.12,105.16,105.12,105.15,629499992.0
2007-04-20 11:17:00,105.15,105.16,105.11,105.115,262099999.0
2007-04-20 11:18:00,105.13,105.17,105.12,105.17,338300000.0
2007-04-20 11:19:00,105.18,105.18,105.16,105.16,291700000.0
2007-04-20 11:20:00,105.16,105.17,105.15,105.16,173300000.0
2007-04-20 11:21:00,105.16,105.16,105.11,105.125,406000000.0
2007-04-20 11:22:00,105.12,105.14,105.095,105.12,668000000.0
2007-04-20 11:23:00,105.115,105.12,105.1,105.115,291499997.0
2007-04-20 11:24:00,105.13,105.14,105.11,105.13,334599997.0
2007-04-20 11:25:00,105.13,105.13,105.11,105.12,181100000.0
2007-04-20 11:26:00,105.12,105.13,105.11,105.11,214600000.0
2007-04-20 11:27:00,105.11,105.11,105.075,105.1,366199999.0
2007-04-20 11:28:00,105.1,105.11,105.09,105.1,216599999.0
2007-04-20 11:29:00,105.1,105.12,105.095,105.12,156500000.0
2007-04-20 11:30:00,105.13,105.14,105.12,105.13,84900000.0
2007-04-20 11:31:00,105.125,105.14,105.11,105.13,195200001.0
2007-04-20 11:32:00,105.13,105.14,105.12,105.12,358200001.0
2007-04-20 11:33:00,105.13,105.14,105.11,105.14,134000001.0
2007-04-20 11:34:00,105.135,105.14,105.13,105.13,155399998.0
2007-04-20 11:35:00,105.14,105.14,105.14,105.14,2400000.0
2007-04-20 11:36:00,105.13,105.17,105.13,105.16,182299998.0
2007-04-20 11:37:00,105.16,105.16,105.15,105.15,6400000.0
2007-04-20 11:38:00,105.15,105.15,105.15,105.15,15600000.0
2007-04-20 11:40:00,105.15,105.16,105.15,105.155,120800000.0
2007-04-20 11:41:00,105.155,105.155,105.15,105.15,19200000.0
2007-04-20 11:42:00,105.16,105.16,105.16,105.16,78500000.0
2007-04-20 11:43:00,105.165,105.165,105.16,105.16,102500000.0
2007-04-20 11:44:00,105.16,105.16,105.13,105.16,85500000.0
2007-04-20 11:45:00,105.16,105.18,105.16,105.17,12000000.0
2007-04-20 11:47:00,105.17,105.17,105.17,105.17,2400000.0
2007-04-20 11:48:00,105.16,105.17,105.15,105.16,80500000.0
2007-04-20 11:49:00,105.16,105.17,105.15,105.155,275400000.0
2007-04-20 11:50:00,105.15,105.17,105.15,105.15,103399998.0
2007-04-20 11:51:00,105.15,105.16,105.15,105.15,80100000.0
2007-04-20 11:52:00,105.15,105.17,105.135,105.15,136399999.0
2007-04-20 11:53:00,105.15,105.15,105.12,105.15,384600001.0
2007-04-20 11:54:00,105.14,105.17,105.14,105.17,158000002.0
2007-04-20 11:55:00,105.16,105.18,105.15,105.18,49500000.0
2007-04-20 11:56:00,105.17,105.18,105.17,105.18,79300000.0
2007-04-20 11:57:00,105.17,105.19,105.17,105.18,41500000.0
2007-04-20 11:58:00,105.19,105.19,105.18,105.18,4800000.0
2007-04-20 12:00:00,105.165,105.18,105.165,105.18,38600000.0
2007-04-20 12:01:00,105.18,105.19,105.17,105.19,137299999.0
2007-04-20 12:02:00,105.175,105.21,105.175,105.21,17200000.0
2007-04-20 12:03:00,105.21,105.21,105.21,105.21,1600000.0
2007-04-20 12:04:00,105.2,105.205,105.2,105.205,27600000.0
2007-04-20 12:05:00,105.21,105.21,105.21,105.21,51700000.0
2007-04-20 12:06:00,105.215,105.22,105.2,105.21,209400000.0
2007-04-20 12:07:00,105.21,105.26,105.21,105.24,171700002.0
2007-04-20 12:08:00,105.25,105.25,105.24,105.24,74000000.0
2007-04-20 12:09:00,105.25,105.25,105.22,105.225,227099999.0
2007-04-20 12:10:00,105.23,105.24,105.22,105.22,251100000.0
2007-04-20 12:11:00,105.22,105.26,105.205,105.26,332800000.0
2007-04-20 12:12:00,105.255,105.26,105.24,105.25,324099998.0
2007-04-20 12:13:00,105.255,105.26,105.24,105.24,72300001.0
2007-04-20 12:14:00,105.24,105.24,105.22,105.22,299600000.0
2007-04-20 12:15:00,105.22,105.235,105.2,105.205,347900000.0
2007-04-20 12:16:00,105.205,105.24,105.18,105.22,243399999.0
2007-04-20 12:17:00,105.2,105.21,105.18,105.2,141500000.0
2007-04-20 12:18:00,105.195,105.22,105.19,105.22,172600002.0
2007-04-20 12:19:00,105.2,105.205,105.16,105.165,339199998.0
2007-04-20 12:20:00,105.16,105.17,105.155,105.16,133099999.0
2007-04-20 12:21:00,105.145,105.15,105.13,105.14,145299999.0
2007-04-20 12:22:00,105.13,105.14,105.09,105.12,190199998.0
2007-04-20 12:23:00,105.12,105.12,105.11,105.11,212500000.0
2007-04-20 12:24:00,105.11,105.12,105.105,105.12,147600000.0
2007-04-20 12:25:00,105.11,105.12,105.1,105.11,216100000.0
2007-04-20 12:26:00,105.085,105.12,105.08,105.08,412800000.0
2007-04-20 12:27:00,105.08,105.09,105.07,105.09,245000001.0
2007-04-20 12:28:00,105.08,105.105,105.08,105.105,265500001.0
2007-04-20 12:29:00,105.1,105.11,105.1,105.1,315499998.0
2007-04-20 12:30:00,105.1,105.12,105.1,105.12,163699999.0
2007-04-20 12:31:00,105.105,105.12,105.1,105.12,108800000.0
2007-04-20 12:32:00,105.12,105.12,105.11,105.11,138600000.0
2007-04-20 12:33:00,105.12,105.12,105.09,105.09,242399999.0
2007-04-20 12:34:00,105.08,105.08,105.045,105.07,799899996.0
2007-04-20 12:35:00,105.08,105.08,105.07,105.07,49400000.0
2007-04-20 12:36:00,105.08,105.08,105.07,105.075,75700000.0
2007-04-20 12:37:00,105.08,105.09,105.07,105.09,76099999.0
2007-04-20 12:38:00,105.1,105.1,105.075,105.075,294700000.0
2007-04-20 12:39:00,105.075,105.075,105.04,105.04,222800000.0
2007-04-20 12:40:00,105.04,105.07,105.04,105.05,42299999.0
2007-04-20 12:41:00,105.05,105.07,105.02,105.02,503200000.0
2007-04-20 12:42:00,105.03,105.03,105.025,105.03,83800000.0
2007-04-20 12:43:00,105.03,105.03,104.99,104.99,425100000.0
2007-04-20 12:44:00,104.99,105.0,104.98,105.0,379199999.0
2007-04-20 12:45:00,105.0,105.0,104.995,104.995,144100000.0
2007-04-20 12:46:00,104.995,105.0,104.985,105.0,169900001.0
2007-04-20 12:47:00,105.0,105.0,104.985,105.0,143200002.0
2007-04-20 12:48:00,105.0,105.02,105.0,105.02,252000003.0
2007-04-20 12:49:00,105.005,105.01,104.96,104.99,188100000.0
2007-04-20 12:50:00,105.0,105.0,104.99,104.99,259900000.0
2007-04-20 12:51:00,104.99,105.02,104.98,105.02,147800001.0
2007-04-20 12:52:00,105.02,105.06,105.01,105.04,303799999.0
2007-04-20 12:53:00,105.07,105.09,105.05,105.09,82200000.0
2007-04-20 12:54:00,105.09,105.13,105.02,105.11,469900000.0
2007-04-20 12:55:00,105.02,105.12,105.02,105.1,296099999.0
2007-04-20 12:56:00,105.1,105.13,105.025,105.11,331800000.0
2007-04-20 12:57:00,105.11,105.15,105.11,105.15,106600000.0
2007-04-20 12:58:00,105.15,105.17,105.15,105.16,271000000.0
2007-04-20 12:59:00,105.16,105.16,105.13,105.13,170400004.0
2007-04-20 13:00:00,105.125,105.14,105.12,105.12,210200002.0
2007-04-20 13:01:00,105.12,105.14,105.12,105.125,207300001.0
2007-04-20 13:02:00,105.11,105.13,105.11,105.13,111299999.0
2007-04-20 13:03:00,105.13,105.13,105.025,105.11,128700000.0
2007-04-20 13:04:00,105.11,105.11,105.06,105.08,281700001.0
2007-04-20 13:05:00,105.08,105.08,105.06,105.08,94400000.0
2007-04-20 13:06:00,105.08,105.09,105.07,105.08,199800000.0
2007-04-20 13:07:00,105.08,105.08,104.965,105.05,222300000.0
2007-04-20 13:08:00,105.05,105.07,104.98,105.05,239800000.0
2007-04-20 13:09:00,104.97,105.06,104.97,105.04,353200000.0
2007-04-20 13:10:00,105.04,105.05,105.015,105.05,549500000.0
2007-04-20 13:11:00,105.06,105.08,104.98,105.08,192000000.0
2007-04-20 13:12:00,105.07,105.1,105.07,105.1,162600000.0
2007-04-20 13:13:00,105.1,105.1,105.08,105.09,162200001.0
2007-04-20 13:14:00,105.1,105.1,105.08,105.1,118700000.0
2007-04-20 13:15:00,105.11,105.12,105.1,105.115,128700000.0
2007-04-20 13:16:00,105.11,105.13,105.11,105.13,45900000.0
2007-04-20 13:17:00,105.12,105.12,105.06,105.07,466800000.0
2007-04-20 13:18:00,105.06,105.06,105.04,105.04,316700001.0
2007-04-20 13:19:00,105.04,105.07,105.04,105.07,138600001.0
2007-04-20 13:20:00,105.07,105.08,105.06,105.07,294699997.0
2007-04-20 13:21:00,105.07,105.11,105.07,105.09,315800004.0
2007-04-20 13:22:00,105.1,105.11,105.08,105.11,124999999.0
2007-04-20 13:23:00,105.1,105.13,105.095,105.115,204400000.0
2007-04-20 13:24:00,105.115,105.12,105.1,105.11,101100000.0
2007-04-20 13:25:00,105.11,105.12,105.11,105.11,42200000.0
2007-04-20 13:26:00,105.12,105.12,105.095,105.11,72500000.0
2007-04-20 13:27:00,105.07,105.1,105.07,105.09,11600000.0
2007-04-20 13:28:00,105.09,105.1,105.08,105.1,211600000.0
2007-04-20 13:29:00,105.1,105.12,105.095,105.12,69700000.0
2007-04-20 13:30:00,105.11,105.13,105.09,105.12,114500001.0
2007-04-20 13:31:00,105.12,105.13,105.1,105.12,57100000.0
2007-04-20 13:32:00,105.12,105.12,105.1,105.11,56200000.0
2007-04-20 13:33:00,105.12,105.12,105.1,105.12,56700000.0
2007-04-20 13:34:00,105.11,105.12,105.11,105.12,54600000.0
2007-04-20 13:35:00,105.12,105.12,105.11,105.115,133300000.0
2007-04-20 13:36:00,105.115,105.14,105.115,105.14,43500000.0
2007-04-20 13:37:00,105.15,105.15,105.14,105.14,151399999.0
2007-04-20 13:38:00,105.14,105.16,105.14,105.14,249400000.0
2007-04-20 13:39:00,105.14,105.15,105.115,105.15,274499998.0
2007-04-20 13:40:00,105.15,105.15,105.13,105.14,214000000.0
2007-04-20 13:41:00,105.13,105.14,105.13,105.13,178900000.0
2007-04-20 13:42:00,105.13,105.14,105.115,105.13,217899999.0
2007-04-20 13:43:00,105.14,105.15,105.13,105.14,202000000.0
2007-04-20 13:44:00,105.15,105.16,105.13,105.14,357200001.0
2007-04-20 13:45:00,105.14,105.15,105.135,105.14,243200002.0
2007-04-20 13:46:00,105.14,105.14,105.13,105.13,59500000.0
2007-04-20 13:47:00,105.13,105.14,105.11,105.14,371300001.0
2007-04-20 13:48:00,105.13,105.14,105.09,105.11,387500000.0
2007-04-20 13:49:00,105.11,105.11,105.11,105.11,70099997.0
2007-04-20 13:50:00,105.115,105.115,105.09,105.105,201900002.0
2007-04-20 13:51:00,105.105,105.11,105.09,105.09,109500000.0
2007-04-20 13:52:00,105.095,105.1,105.09,105.1,340399999.0
2007-04-20 13:53:00,105.1,105.11,105.09,105.1,332300001.0
2007-04-20 13:54:00,105.09,105.1,105.08,105.08,94200001.0
2007-04-20 13:55:00,105.09,105.12,105.07,105.11,135900000.0
2007-04-20 13:56:00,105.105,105.12,105.1,105.115,207800000.0
2007-04-20 13:57:00,105.11,105.115,105.11,105.11,152800001.0
2007-04-20 13:58:00,105.12,105.12,105.11,105.12,133600000.0
2007-04-20 13:59:00,105.12,105.13,105.105,105.12,178000000.0
2007-04-20 14:00:00,105.12,105.12,105.11,105.11,41100000.0
2007-04-20 14:01:00,105.12,105.12,105.11,105.12,42300000.0
2007-04-20 14:02:00,105.12,105.14,105.12,105.14,45000000.0
2007-04-20 14:03:00,105.15,105.16,105.14,105.15,288400000.0
2007-04-20 14:04:00,105.14,105.17,105.14,105.16,373100002.0
2007-04-20 14:05:00,105.17,105.22,105.155,105.205,573899998.0
2007-04-20 14:06:00,105.2,105.21,105.19,105.19,192899999.0
2007-04-20 14:07:00,105.19,105.2,105.19,105.19,234599997.0
2007-04-20 14:08:00,105.2,105.21,105.19,105.19,316499997.0
2007-04-20 14:09:00,105.2,105.21,105.18,105.21,174199999.0
2007-04-20 14:10:00,105.21,105.25,105.21,105.25,325199999.0
2007-04-20 14:11:00,105.26,105.27,105.25,105.26,133400002.0
2007-04-20 14:12:00,105.25,105.27,105.225,105.26,150800002.0
2007-04-20 14:13:00,105.26,105.28,105.26,105.26,299600000.0
2007-04-20 14:14:00,105.27,105.28,105.25,105.27,254500000.0
2007-04-20 14:15:00,105.27,105.28,105.245,105.25,161100000.0
2007-04-20 14:16:00,105.26,105.27,105.26,105.27,49300000.0
2007-04-20 14:17:00,105.26,105.27,105.245,105.25,243300000.0
2007-04-20 14:18:00,105.245,105.26,105.24,105.24,199700000.0
2007-04-20 14:19:00,105.24,105.25,105.235,105.235,238000000.0
2007-04-20 14:20:00,105.25,105.25,105.22,105.22,679500001.0
2007-04-20 14:21:00,105.22,105.23,105.22,105.225,504300002.0
2007-04-20 14:22:00,105.23,105.26,105.23,105.25,376900000.0
2007-04-20 14:23:00,105.25,105.26,105.24,105.24,551800002.0
2007-04-20 14:24:00,105.24,105.27,105.235,105.26,347399999.0
2007-04-20 14:25:00,105.27,105.28,105.27,105.27,55000000.0
2007-04-20 14:26:00,105.27,105.27,105.26,105.27,327500001.0
2007-04-20 14:27:00,105.26,105.28,105.26,105.275,192400002.0
2007-04-20 14:28:00,105.28,105.28,105.24,105.245,131600000.0
2007-04-20 14:29:00,105.25,105.25,105.19,105.19,393099996.0
2007-04-20 14:30:00,105.23,105.52,105.23,105.43,517299999.0
2007-04-20 14:31:00,105.41,105.46,105.375,105.44,467800011.0
2007-04-20 14:32:00,105.45,105.46,105.39,105.41,632199995.0
2007-04-20 14:33:00,105.41,105.44,105.4,105.43,281799999.0
2007-04-20 14:34:00,105.435,105.44,105.365,105.365,499199998.0
2007-04-20 14:35:00,105.36,105.455,105.36,105.455,835499999.0
2007-04-20 14:36:00,105.45,105.45,105.42,105.45,642899999.0
2007-04-20 14:37:00,105.45,105.455,105.4,105.45,740999998.0
2007-04-20 14:38:00,105.45,105.48,105.43,105.46,590899998.0
2007-04-20 14:39:00,105.46,105.49,105.45,105.47,467200001.0
2007-04-20 14:40:00,105.47,105.52,105.465,105.505,945299999.0
2007-04-20 14:41:00,105.51,105.53,105.41,105.5,766800007.0
2007-04-20 14:42:00,105.515,105.515,105.47,105.49,362899996.0
2007-04-20 14:43:00,105.48,105.51,105.395,105.51,272100000.0
2007-04-20 14:44:00,105.51,105.55,105.51,105.55,540600006.0
2007-04-20 14:45:00,105.54,105.54,105.515,105.52,210599998.0
2007-04-20 14:46:00,105.53,105.53,105.52,105.52,146700005.0
2007-04-20 14:47:00,105.52,105.56,105.51,105.53,476299999.0
2007-04-20 14:48:00,105.53,105.55,105.53,105.55,265700001.0
2007-04-20 14:49:00,105.55,105.55,105.52,105.54,305799996.0
2007-04-20 14:50:00,105.535,105.56,105.52,105.55,436700006.0
2007-04-20 14:51:00,105.55,105.56,105.53,105.54,592200002.0
2007-04-20 14:52:00,105.54,105.55,105.45,105.52,220300000.0
2007-04-20 14:53:00,105.525,105.54,105.49,105.52,330899998.0
2007-04-20 14:54:00,105.515,105.53,105.43,105.53,545600001.0
2007-04-20 14:55:00,105.53,105.61,105.49,105.595,745400009.0
2007-04-20 14:56:00,105.59,105.6,105.57,105.57,330000001.0
2007-04-20 14:57:00,105.57,105.58,105.52,105.54,452500006.0
2007-04-20 14:58:00,105.54,105.56,105.49,105.49,536100010.0
2007-04-20 14:59:00,105.49,105.54,105.41,105.53,720800003.0
2007-04-20 15:00:00,105.53,105.54,105.39,105.45,566200003.0
2007-04-20 15:01:00,105.45,105.5,105.43,105.49,576700006.0
2007-04-20 15:02:00,105.49,105.49,105.47,105.48,127000001.0
2007-04-20 15:03:00,105.48,105.51,105.48,105.495,103600000.0
2007-04-20 15:04:00,105.51,105.51,105.4,105.48,231899999.0
2007-04-20 15:05:00,105.48,105.49,105.46,105.465,75100000.0
2007-04-20 15:06:00,105.48,105.49,105.46,105.47,156799999.0
2007-04-20 15:07:00,105.48,105.49,105.46,105.49,109100001.0
2007-04-20 15:08:00,105.49,105.51,105.49,105.51,287800000.0
2007-04-20 15:09:00,105.5,105.51,105.5,105.51,145599999.0
2007-04-20 15:10:00,105.51,105.54,105.5,105.54,377900001.0
2007-04-20 15:11:00,105.54,105.55,105.51,105.53,582800001.0
2007-04-20 15:12:00,105.53,105.55,105.52,105.52,309199998.0
2007-04-20 15:13:00,105.52,105.54,105.52,105.52,51300001.0
2007-04-20 15:14:00,105.52,105.53,105.515,105.52,138300002.0
2007-04-20 15:15:00,105.52,105.55,105.515,105.53,387000006.0
2007-04-20 15:16:00,105.54,105.56,105.52,105.55,402300005.0
2007-04-20 15:17:00,105.55,105.57,105.53,105.54,281199999.0
2007-04-20 15:18:00,105.54,105.57,105.5,105.52,588699997.0
2007-04-20 15:19:00,105.52,105.56,105.52,105.555,266799996.0
2007-04-20 15:20:00,105.55,105.57,105.54,105.55,282600003.0
2007-04-20 15:21:00,105.55,105.56,105.54,105.55,116700000.0
2007-04-20 15:22:00,105.54,105.57,105.5,105.55,170800001.0
2007-04-20 15:23:00,105.55,105.56,105.54,105.56,182100006.0
2007-04-20 15:24:00,105.56,105.58,105.555,105.57,208699997.0
2007-04-20 15:25:00,105.57,105.58,105.54,105.56,464299995.0
2007-04-20 15:26:00,105.56,105.64,105.55,105.6,606300002.0
2007-04-20 15:27:00,105.6,105.61,105.58,105.61,376499999.0
2007-04-20 15:28:00,105.595,105.63,105.59,105.62,283300002.0
2007-04-20 15:29:00,105.62,105.62,105.59,105.59,278499999.0
2007-04-20 15:30:00,105.6,105.6,105.565,105.58,252799999.0
2007-04-20 15:31:00,105.59,105.61,105.59,105.61,337199996.0
2007-04-20 15:32:00,105.62,105.67,105.61,105.66,556699999.0
2007-04-20 15:33:00,105.66,105.67,105.64,105.645,503999998.0
2007-04-20 15:34:00,105.65,105.69,105.64,105.66,389200007.0
2007-04-20 15:35:00,105.66,105.67,105.65,105.65,407200003.0
2007-04-20 15:36:00,105.65,105.65,105.635,105.64,325100000.0
2007-04-20 15:37:00,105.64,105.66,105.64,105.66,229100001.0
2007-04-20 15:38:00,105.67,105.67,105.65,105.665,182700000.0
2007-04-20 15:39:00,105.66,105.7,105.66,105.68,316100001.0
2007-04-20 15:40:00,105.69,105.7,105.67,105.68,235099999.0
2007-04-20 15:41:00,105.675,105.7,105.67,105.7,289899998.0
2007-04-20 15:42:00,105.69,105.7,105.68,105.69,153200000.0
2007-04-20 15:43:00,105.69,105.71,105.685,105.71,126200001.0
2007-04-20 15:44:00,105.71,105.72,105.695,105.72,117800002.0
2007-04-20 15:45:00,105.72,105.73,105.71,105.72,122899997.0
2007-04-20 15:46:00,105.72,105.73,105.69,105.69,195000000.0
2007-04-20 15:47:00,105.71,105.72,105.675,105.705,142400000.0
2007-04-20 15:48:00,105.71,105.72,105.695,105.72,119500001.0
2007-04-20 15:49:00,105.71,105.72,105.68,105.69,165200002.0
2007-04-20 15:50:00,105.7,105.7,105.665,105.69,319400000.0
2007-04-20 15:51:00,105.7,105.7,105.67,105.68,211200000.0
2007-04-20 15:52:00,105.67,105.7,105.66,105.7,403299996.0
2007-04-20 15:53:00,105.685,105.7,105.65,105.67,208700000.0
2007-04-20 15:54:00,105.68,105.72,105.66,105.72,230499999.0
2007-04-20 15:55:00,105.73,105.73,105.71,105.71,231900005.0
2007-04-20 15:56:00,105.71,105.72,105.7,105.71,198000003.0
2007-04-20 15:57:00,105.705,105.73,105.69,105.72,372800005.0
2007-04-20 15:58:00,105.72,105.75,105.72,105.74,331299998.0
2007-04-20 15:59:00,105.75,105.77,105.73,105.77,232899997.0
2007-04-20 16:00:00,105.78,105.8,105.735,105.76,593400001.0
2007-04-20 16:01:00,105.77,105.78,105.74,105.78,402399998.0
2007-04-20 16:02:00,105.765,105.775,105.745,105.745,326200000.0
2007-04-20 16:03:00,105.745,105.76,105.725,105.76,247299997.0
2007-04-20 16:04:00,105.745,105.76,105.73,105.73,162000000.0
2007-04-20 16:05:00,105.74,105.78,105.74,105.76,387700001.0
2007-04-20 16:06:00,105.75,105.77,105.72,105.77,364300001.0
2007-04-20 16:07:00,105.76,105.77,105.75,105.77,122400000.0
2007-04-20 16:08:00,105.76,105.77,105.75,105.76,140300003.0
2007-04-20 16:09:00,105.77,105.77,105.735,105.76,159700000.0
2007-04-20 16:10:00,105.76,105.77,105.745,105.77,86200000.0
2007-04-20 16:11:00,105.77,105.83,105.765,105.81,388300000.0
2007-04-20 16:12:00,105.81,105.84,105.785,105.84,469299999.0
2007-04-20 16:13:00,105.84,105.85,105.815,105.84,582599999.0
2007-04-20 16:14:00,105.84,105.86,105.83,105.86,515900001.0
2007-04-20 16:15:00,105.85,105.89,105.85,105.88,530500000.0
2007-04-20 16:16:00,105.88,105.9,105.87,105.9,490900001.0
2007-04-20 16:17:00,105.9,105.94,105.875,105.91,417700000.0
2007-04-20 16:18:00,105.88,105.92,105.83,105.85,487500000.0
2007-04-20 16:19:00,105.84,105.84,105.81,105.83,523600000.0
2007-04-20 16:20:00,105.83,105.84,105.8,105.83,701800004.0
2007-04-20 16:21:00,105.83,105.88,105.83,105.87,286900000.0
2007-04-20 16:22:00,105.875,105.89,105.86,105.87,413300001.0
2007-04-20 16:23:00,105.86,105.88,105.84,105.86,193499998.0
2007-04-20 16:24:00,105.87,105.87,105.835,105.84,273600001.0
2007-04-20 16:25:00,105.835,105.88,105.83,105.88,267900001.0
2007-04-20 16:26:00,105.88,105.93,105.83,105.91,689800002.0
2007-04-20 16:27:00,105.92,105.93,105.87,105.88,235000000.0
2007-04-20 16:28:00,105.88,105.88,105.83,105.875,593300001.0
2007-04-20 16:29:00,105.87,105.87,105.81,105.835,367900001.0
2007-04-20 16:30:00,105.84,105.92,105.8,105.91,479100001.0
2007-04-20 16:31:00,105.91,105.945,105.85,105.945,325700000.0
2007-04-20 16:32:00,105.95,105.95,105.91,105.92,557900001.0
2007-04-20 16:33:00,105.92,105.94,105.91,105.93,487500002.0
2007-04-20 16:34:00,105.93,105.945,105.895,105.91,838300002.0
2007-04-20 16:35:00,105.91,105.93,105.895,105.925,450199999.0
2007-04-20 16:36:00,105.93,105.94,105.915,105.915,761700000.0
2007-04-20 16:37:00,105.91,105.93,105.9,105.915,585700004.0
2007-04-20 16:38:00,105.91,105.92,105.87,105.87,360000000.0
2007-04-20 16:39:00,105.87,105.89,105.85,105.89,191600003.0
2007-04-20 16:40:00,105.89,105.9,105.85,105.9,99100000.0
2007-04-20 16:41:00,105.9,105.9,105.85,105.88,196600000.0
2007-04-20 16:42:00,105.88,105.885,105.87,105.87,124500000.0
2007-04-20 16:43:00,105.88,105.88,105.845,105.88,368500002.0
2007-04-20 16:44:00,105.87,105.88,105.87,105.88,9600000.0
2007-04-20 16:45:00,105.88,105.88,105.88,105.88,47700000.0
2007-04-20 16:46:00,105.87,105.87,105.86,105.87,63800000.0
2007-04-20 16:47:00,105.86,105.87,105.84,105.85,121500000.0
2007-04-20 16:48:00,105.86,105.86,105.835,105.86,191599999.0
2007-04-20 16:49:00,105.85,105.86,105.83,105.84,319100001.0
2007-04-20 16:50:00,105.83,105.85,105.82,105.835,252999998.0
2007-04-20 16:51:00,105.84,105.86,105.82,105.85,296500000.0
2007-04-20 16:52:00,105.855,105.86,105.82,105.83,375500000.0
2007-04-20 16:53:00,105.83,105.85,105.82,105.82,160800001.0
2007-04-20 16:54:00,105.82,105.83,105.82,105.83,54900001.0
2007-04-20 16:55:00,105.82,105.84,105.8,105.83,157300002.0
2007-04-20 16:56:00,105.83,105.83,105.795,105.82,269100002.0
2007-04-20 16:57:00,105.805,105.82,105.79,105.8,241000001.0
2007-04-20 16:58:00,105.8,105.825,105.8,105.81,420900000.0
2007-04-20 16:59:00,105.81,105.87,105.8,105.87,418399999.0
2007-04-20 17:00:00,105.86,105.87,105.795,105.85,439099998.0
2007-04-20 17:01:00,105.85,105.86,105.84,105.85,219700001.0
2007-04-20 17:02:00,105.85,105.85,105.825,105.84,308600000.0
2007-04-20 17:03:00,105.83,105.84,105.83,105.84,182100000.0
2007-04-20 17:04:00,105.83,105.86,105.83,105.86,57700000.0
2007-04-20 17:05:00,105.85,105.86,105.845,105.86,312999999.0
2007-04-20 17:06:00,105.85,105.85,105.83,105.84,212900000.0
2007-04-20 17:07:00,105.84,105.85,105.82,105.84,381600000.0
2007-04-20 17:08:00,105.85,105.85,105.84,105.85,317100000.0
2007-04-20 17:09:00,105.85,105.86,105.85,105.86,42100000.0
2007-04-20 17:10:00,105.86,105.87,105.85,105.87,34200000.0
2007-04-20 17:11:00,105.87,105.88,105.87,105.87,49100000.0
2007-04-20 17:12:00,105.865,105.865,105.835,105.85,334000000.0
2007-04-20 17:13:00,105.84,105.84,105.82,105.84,377800004.0
2007-04-20 17:14:00,105.84,105.85,105.82,105.83,131700000.0
2007-04-20 17:15:00,105.83,105.83,105.795,105.81,326700001.0
2007-04-20 17:16:00,105.81,105.81,105.78,105.8,345100001.0
2007-04-20 17:17:00,105.79,105.81,105.76,105.81,252100001.0
2007-04-20 17:18:00,105.81,105.83,105.8,105.82,286300000.0
2007-04-20 17:19:00,105.83,105.84,105.81,105.81,167300000.0
2007-04-20 17:20:00,105.82,105.83,105.79,105.82,267100003.0
2007-04-20 17:21:00,105.82,105.85,105.82,105.85,133300000.0
2007-04-20 17:22:00,105.85,105.86,105.84,105.85,320200000.0
2007-04-20 17:23:00,105.86,105.86,105.84,105.84,254400003.0
2007-04-20 17:24:00,105.85,105.86,105.83,105.85,95400002.0
2007-04-20 17:25:00,105.85,105.85,105.84,105.84,175700001.0
2007-04-20 17:26:00,105.85,105.86,105.82,105.82,505800003.0
2007-04-20 17:27:00,105.83,105.85,105.82,105.84,262300000.0
2007-04-20 17:28:00,105.84,105.84,105.825,105.84,80300000.0
2007-04-20 17:29:00,105.84,105.85,105.81,105.84,124400000.0
2007-04-20 17:30:00,105.84,105.86,105.83,105.85,290100002.0
2007-04-20 17:31:00,105.835,105.84,105.81,105.825,352299999.0
2007-04-20 17:32:00,105.83,105.845,105.83,105.845,399800004.0
2007-04-20 17:33:00,105.845,105.85,105.83,105.835,236300002.0
2007-04-20 17:34:00,105.85,105.85,105.825,105.825,200300000.0
2007-04-20 17:35:00,105.825,105.84,105.81,105.84,391800000.0
2007-04-20 17:36:00,105.84,105.84,105.81,105.84,214000000.0
2007-04-20 17:37:00,105.83,105.85,105.83,105.85,97200001.0
2007-04-20 17:38:00,105.86,105.87,105.85,105.86,110300000.0
2007-04-20 17:39:00,105.85,105.86,105.85,105.86,184300000.0
2007-04-20 17:40:00,105.85,105.88,105.845,105.88,129300001.0
2007-04-20 17:41:00,105.87,105.88,105.84,105.86,218599999.0
2007-04-20 17:42:00,105.86,105.88,105.845,105.85,226100000.0
2007-04-20 17:43:00,105.85,105.86,105.845,105.845,32800000.0
2007-04-20 17:44:00,105.86,105.86,105.845,105.86,110400000.0
2007-04-20 17:45:00,105.87,105.88,105.845,105.86,153200001.0
2007-04-20 17:46:00,105.86,105.88,105.845,105.88,150200002.0
2007-04-20 17:47:00,105.88,105.89,105.87,105.88,84400000.0
2007-04-20 17:48:00,105.87,105.87,105.86,105.86,41600000.0
2007-04-20 17:49:00,105.87,105.87,105.86,105.87,34300000.0
2007-04-20 17:50:00,105.87,105.87,105.865,105.87,45600000.0
2007-04-20 17:51:00,105.87,105.87,105.85,105.85,47800000.0
2007-04-20 17:52:00,105.86,105.86,105.84,105.85,121800001.0
2007-04-20 17:53:00,105.86,105.87,105.85,105.87,129900000.0
2007-04-20 17:54:00,105.855,105.88,105.855,105.87,57900000.0
2007-04-20 17:55:00,105.86,105.86,105.85,105.85,56700000.0
2007-04-20 17:56:00,105.85,105.86,105.85,105.86,43900000.0
2007-04-20 17:57:00,105.86,105.86,105.84,105.84,254400003.0
2007-04-20 17:58:00,105.825,105.85,105.82,105.82,271800006.0
2007-04-20 17:59:00,105.81,105.84,105.81,105.82,185900004.0
2007-04-20 18:00:00,105.83,105.83,105.805,105.825,225200001.0
2007-04-20 18:01:00,105.83,105.84,105.82,105.83,200600000.0
2007-04-20 18:02:00,105.83,105.83,105.82,105.82,23100001.0
2007-04-20 18:03:00,105.82,105.83,105.82,105.83,156100001.0
2007-04-20 18:04:00,105.83,105.83,105.81,105.82,70100000.0
2007-04-20 18:05:00,105.81,105.83,105.81,105.81,229200003.0
2007-04-20 18:06:00,105.81,105.83,105.81,105.82,148700002.0
2007-04-20 18:07:00,105.83,105.83,105.81,105.82,44000000.0
2007-04-20 18:08:00,105.83,105.83,105.83,105.83,44600000.0
2007-04-20 18:09:00,105.82,105.83,105.81,105.815,248500003.0
2007-04-20 18:10:00,105.825,105.83,105.825,105.83,72500000.0
2007-04-20 18:11:00,105.83,105.83,105.79,105.825,170000001.0
2007-04-20 18:12:00,105.82,105.83,105.815,105.83,89400000.0
2007-04-20 18:13:00,105.84,105.84,105.84,105.84,6400000.0
2007-04-20 18:14:00,105.83,105.83,105.82,105.82,139500001.0
2007-04-20 18:15:00,105.81,105.82,105.81,105.81,237500007.0
2007-04-20 18:16:00,105.81,105.81,105.805,105.805,34300000.0
2007-04-20 18:17:00,105.81,105.82,105.81,105.82,155500000.0
2007-04-20 18:18:00,105.815,105.82,105.815,105.82,38200000.0
2007-04-20 18:19:00,105.83,105.84,105.83,105.84,79300001.0
2007-04-20 18:20:00,105.835,105.835,105.83,105.83,27100000.0
2007-04-20 18:21:00,105.84,105.845,105.835,105.845,93900003.0
2007-04-20 18:22:00,105.84,105.855,105.84,105.85,77200003.0
2007-04-20 18:23:00,105.83,105.835,105.83,105.83,119500002.0
2007-04-20 18:24:00,105.83,105.84,105.82,105.84,217600002.0
2007-04-20 18:25:00,105.835,105.85,105.83,105.84,247400000.0
2007-04-20 18:26:00,105.84,105.85,105.84,105.85,120500001.0
2007-04-20 18:27:00,105.84,105.85,105.84,105.85,59800000.0
2007-04-20 18:28:00,105.84,105.85,105.84,105.85,122000002.0
2007-04-20 18:29:00,105.85,105.85,105.83,105.84,94100000.0
2007-04-20 18:30:00,105.84,105.85,105.83,105.85,288600000.0
2007-04-20 18:31:00,105.84,105.85,105.84,105.84,104600001.0
2007-04-20 18:32:00,105.83,105.83,105.83,105.83,32000000.0
2007-04-20 18:33:00,105.84,105.84,105.81,105.83,136500000.0
2007-04-20 18:34:00,105.83,105.83,105.82,105.83,234500000.0
2007-04-20 18:35:00,105.83,105.84,105.83,105.84,77600000.0
2007-04-20 18:36:00,105.83,105.84,105.82,105.82,52000000.0
2007-04-20 18:37:00,105.82,105.83,105.82,105.82,12000000.0
2007-04-20 18:38:00,105.815,105.83,105.815,105.82,20800000.0
2007-04-20 18:39:00,105.82,105.83,105.79,105.83,123800000.0
2007-04-20 18:40:00,105.825,105.83,105.79,105.82,218900001.0
2007-04-20 18:41:00,105.82,105.82,105.785,105.8,53000000.0
2007-04-20 18:42:00,105.8,105.82,105.78,105.78,643400000.0
2007-04-20 18:43:00,105.78,105.79,105.75,105.775,469900001.0
2007-04-20 18:44:00,105.765,105.81,105.765,105.79,478699999.0
2007-04-20 18:45:00,105.8,105.8,105.78,105.79,192900000.0
2007-04-20 18:46:00,105.79,105.79,105.75,105.78,230400001.0
2007-04-20 18:47:00,105.79,105.79,105.76,105.77,96400001.0
2007-04-20 18:48:00,105.78,105.78,105.78,105.78,1600000.0
2007-04-20 18:49:00,105.77,105.77,105.76,105.76,227600001.0
2007-04-20 18:50:00,105.77,105.77,105.74,105.74,106000000.0
2007-04-20 18:51:00,105.745,105.765,105.74,105.76,451299999.0
2007-04-20 18:52:00,105.76,105.76,105.745,105.76,303700000.0
2007-04-20 18:53:00,105.75,105.76,105.72,105.76,358400002.0
2007-04-20 18:54:00,105.745,105.75,105.74,105.75,281400000.0
2007-04-20 18:55:00,105.74,105.75,105.73,105.74,220000002.0
2007-04-20 18:56:00,105.74,105.77,105.695,105.76,319699999.0
2007-04-20 18:57:00,105.77,105.77,105.73,105.76,451700002.0
2007-04-20 18:58:00,105.77,105.77,105.75,105.77,134400000.0
2007-04-20 18:59:00,105.76,105.76,105.75,105.76,70700000.0
2007-04-20 19:00:00,105.76,105.76,105.74,105.75,207600001.0
2007-04-20 19:01:00,105.76,105.76,105.75,105.75,312800000.0
2007-04-20 19:02:00,105.76,105.76,105.75,105.76,87500000.0
2007-04-20 19:03:00,105.75,105.76,105.74,105.74,188600001.0
2007-04-20 19:04:00,105.74,105.75,105.74,105.75,174800000.0
2007-04-20 19:05:00,105.75,105.75,105.735,105.75,181100002.0
2007-04-20 19:06:00,105.74,105.76,105.74,105.75,149400001.0
2007-04-20 19:07:00,105.75,105.75,105.75,105.75,71500000.0
2007-04-20 19:08:00,105.75,105.75,105.74,105.74,101000001.0
2007-04-20 19:09:00,105.75,105.75,105.73,105.74,154300001.0
2007-04-20 19:10:00,105.74,105.74,105.74,105.74,25400000.0
2007-04-20 19:11:00,105.74,105.74,105.74,105.74,19100000.0
2007-04-20 19:12:00,105.74,105.75,105.74,105.75,125800000.0
2007-04-20 19:13:00,105.76,105.76,105.76,105.76,17500000.0
2007-04-20 19:14:00,105.76,105.77,105.76,105.76,92400000.0
2007-04-20 19:15:00,105.76,105.77,105.76,105.77,208700001.0
2007-04-20 19:16:00,105.77,105.81,105.77,105.8,272200002.0
2007-04-20 19:17:00,105.8,105.81,105.8,105.81,121000000.0
2007-04-20 19:18:00,105.8,105.81,105.79,105.805,156700000.0
2007-04-20 19:19:00,105.8,105.805,105.79,105.8,187600000.0
2007-04-20 19:20:00,105.8,105.84,105.8,105.83,174900000.0
2007-04-20 19:21:00,105.83,105.84,105.82,105.83,203100000.0
2007-04-20 19:22:00,105.84,105.855,105.83,105.855,437400003.0
2007-04-20 19:23:00,105.85,105.85,105.845,105.85,42800000.0
2007-04-20 19:24:00,105.84,105.85,105.84,105.85,182900006.0
2007-04-20 19:25:00,105.84,105.85,105.84,105.85,236900002.0
2007-04-20 19:26:00,105.84,105.84,105.83,105.83,98900000.0
2007-04-20 19:27:00,105.84,105.84,105.81,105.81,23900000.0
2007-04-20 19:28:00,105.83,105.84,105.83,105.84,219900001.0
2007-04-20 19:29:00,105.835,105.835,105.8,105.8,219900001.0
2007-04-20 19:30:00,105.81,105.82,105.785,105.82,293499998.0
2007-04-20 19:31:00,105.815,105.82,105.81,105.82,111899999.0
2007-04-20 19:32:00,105.815,105.83,105.775,105.83,280199998.0
2007-04-20 19:33:00,105.82,105.84,105.82,105.82,81100000.0
2007-04-20 19:34:00,105.82,105.83,105.82,105.83,136800000.0
2007-04-20 19:35:00,105.83,105.83,105.79,105.82,47800000.0
2007-04-20 19:36:00,105.82,105.83,105.79,105.82,289000000.0
2007-04-20 19:37:00,105.79,105.82,105.79,105.8,109800000.0
2007-04-20 19:38:00,105.81,105.81,105.8,105.81,159300000.0
2007-04-20 19:39:00,105.81,105.82,105.81,105.82,47800000.0
2007-04-20 19:40:00,105.83,105.83,105.82,105.82,207000000.0
2007-04-20 19:41:00,105.82,105.82,105.81,105.81,98600001.0
2007-04-20 19:42:00,105.81,105.81,105.81,105.81,19900000.0
2007-04-20 19:43:00,105.81,105.81,105.8,105.8,31100000.0
2007-04-20 19:44:00,105.8,105.81,105.79,105.8,212100000.0
2007-04-20 19:45:00,105.79,105.79,105.75,105.75,433100001.0
2007-04-20 19:46:00,105.75,105.77,105.75,105.76,324600000.0
2007-04-20 19:47:00,105.76,105.76,105.75,105.75,53600000.0
2007-04-20 19:48:00,105.75,105.75,105.75,105.75,51000000.0
2007-04-20 19:49:00,105.76,105.76,105.74,105.74,140200000.0
2007-04-20 19:50:00,105.76,105.76,105.74,105.75,179900000.0
2007-04-20 19:51:00,105.75,105.76,105.75,105.75,111700000.0
2007-04-20 19:52:00,105.75,105.76,105.75,105.75,149100000.0
2007-04-20 19:53:00,105.74,105.76,105.74,105.76,119700000.0
2007-04-20 19:54:00,105.76,105.76,105.76,105.76,53500000.0
2007-04-20 19:55:00,105.76,105.77,105.76,105.77,85300000.0
2007-04-20 19:56:00,105.77,105.79,105.77,105.79,117900000.0
2007-04-20 19:57:00,105.79,105.795,105.78,105.78,332200000.0
2007-04-20 19:58:00,105.78,105.79,105.78,105.79,191400000.0
2007-04-20 19:59:00,105.79,105.79,105.78,105.78,317700000.0
2007-04-20 20:00:00,105.78,105.79,105.78,105.78,119300000.0
2007-04-20 20:01:00,105.78,105.8,105.78,105.8,77100000.0
2007-04-20 20:02:00,105.81,105.81,105.79,105.79,102200000.0
2007-04-20 20:04:00,105.79,105.8,105.785,105.8,131600000.0
2007-04-20 20:05:00,105.8,105.8,105.79,105.79,34800000.0
2007-04-20 20:06:00,105.79,105.79,105.78,105.79,123400000.0
2007-04-20 20:07:00,105.785,105.79,105.785,105.79,83599999.0
2007-04-20 20:08:00,105.79,105.79,105.78,105.785,213800000.0
2007-04-20 20:09:00,105.785,105.785,105.78,105.78,109800000.0
2007-04-20 20:10:00,105.78,105.79,105.78,105.78,86100000.0
2007-04-20 20:12:00,105.79,105.81,105.775,105.81,291899999.0
2007-04-20 20:14:00,105.81,105.81,105.795,105.795,72500000.0
2007-04-20 20:15:00,105.8,105.8,105.8,105.8,37200000.0
2007-04-20 20:16:00,105.8,105.81,105.8,105.8,103400000.0
2007-04-20 20:17:00,105.81,105.81,105.8,105.81,131500000.0
2007-04-20 20:18:00,105.8,105.8,105.79,105.79,99500000.0
2007-04-20 20:19:00,105.795,105.795,105.77,105.77,128100001.0
2007-04-20 20:20:00,105.77,105.77,105.77,105.77,224000000.0
2007-04-20 20:21:00,105.78,105.79,105.775,105.78,44400000.0
2007-04-20 20:22:00,105.78,105.8,105.78,105.79,31100000.0
2007-04-20 20:23:00,105.785,105.79,105.78,105.785,119700000.0
2007-04-20 20:24:00,105.78,105.78,105.775,105.775,69500000.0
2007-04-20 20:25:00,105.79,105.79,105.78,105.785,40400000.0
2007-04-20 20:26:00,105.78,105.78,105.76,105.78,96500000.0
2007-04-20 20:28:00,105.78,105.79,105.78,105.785,100600000.0
2007-04-20 20:29:00,105.78,105.8,105.78,105.79,114700001.0
2007-04-20 20:30:00,105.8,105.8,105.785,105.79,45300000.0
2007-04-20 20:31:00,105.79,105.79,105.78,105.79,63900000.0
2007-04-20 20:33:00,105.79,105.8,105.79,105.79,12800000.0
2007-04-20 20:34:00,105.79,105.79,105.785,105.785,44800000.0
2007-04-20 20:35:00,105.78,105.81,105.78,105.81,71100000.0
2007-04-20 20:36:00,105.81,105.82,105.8,105.8,183600000.0
2007-04-20 20:37:00,105.82,105.83,105.82,105.82,196800000.0
2007-04-20 20:38:00,105.82,105.85,105.82,105.84,222600000.0
2007-04-20 20:39:00,105.84,105.84,105.81,105.82,169900000.0
2007-04-20 20:40:00,105.83,105.84,105.82,105.83,76600000.0
2007-04-20 20:41:00,105.82,105.82,105.82,105.82,16700000.0
2007-04-20 20:42:00,105.82,105.83,105.82,105.83,22300000.0
2007-04-20 20:43:00,105.83,105.84,105.82,105.83,51800000.0
2007-04-20 20:44:00,105.82,105.83,105.82,105.83,28800000.0
2007-04-20 20:45:00,105.82,105.83,105.82,105.83,24800000.0
2007-04-20 20:46:00,105.83,105.86,105.825,105.84,107700000.0
2007-04-20 20:47:00,105.84,105.86,105.83,105.85,199200000.0
2007-04-20 20:48:00,105.86,105.86,105.86,105.86,2400000.0
2007-04-20 20:49:00,105.86,105.87,105.85,105.87,150400001.0
2007-04-20 20:50:00,105.87,105.87,105.825,105.845,247799999.0
2007-04-20 20:51:00,105.845,105.85,105.8,105.82,268100000.0
2007-04-20 20:52:00,105.81,105.85,105.81,105.83,96500000.0
2007-04-20 20:53:00,105.825,105.83,105.785,105.83,26400001.0
2007-04-20 20:54:00,105.8,105.83,105.785,105.825,46400000.0
2007-04-20 20:55:00,105.82,105.825,105.79,105.79,59100000.0
2007-04-20 20:56:00,105.82,105.82,105.81,105.82,124700000.0
2007-04-20 20:57:00,105.81,105.81,105.77,105.81,150400000.0
2007-04-20 20:58:00,105.81,105.82,105.77,105.81,148500000.0
2007-04-20 20:59:00,105.81,105.82,105.81,105.82,60700000.0
2007-04-20 21:00:00,105.82,105.845,105.8,105.8,274600000.0
2007-04-20 21:01:00,105.82,105.83,105.81,105.83,113200000.0
2007-04-20 21:02:00,105.83,105.83,105.83,105.83,68400000.0
2007-04-20 21:04:00,105.82,105.82,105.82,105.82,30200000.0
2007-04-20 21:05:00,105.83,105.83,105.82,105.83,34000000.0
2007-04-20 21:06:00,105.82,105.82,105.81,105.82,50000000.0
2007-04-20 21:07:00,105.82,105.82,105.81,105.81,56700000.0
2007-04-20 21:08:00,105.82,105.82,105.8,105.82,81200000.0
2007-04-20 21:09:00,105.815,105.82,105.8,105.81,85000000.0
2007-04-20 21:10:00,105.82,105.82,105.82,105.82,20300000.0
2007-04-20 21:11:00,105.82,105.82,105.82,105.82,4800000.0
2007-04-20 21:12:00,105.81,105.83,105.81,105.815,233000001.0
2007-04-20 21:13:00,105.82,105.82,105.81,105.81,161300000.0
2007-04-20 21:14:00,105.82,105.82,105.805,105.81,39400000.0
2007-04-20 21:15:00,105.81,105.82,105.8,105.8,177600000.0
2007-04-20 21:16:00,105.8,105.8,105.79,105.8,12000000.0
2007-04-20 21:17:00,105.79,105.795,105.76,105.78,129000000.0
2007-04-20 21:18:00,105.76,105.79,105.76,105.78,101299999.0
2007-04-20 21:19:00,105.78,105.78,105.76,105.77,128600000.0
2007-04-20 21:20:00,105.775,105.775,105.77,105.77,36800000.0
2007-04-20 21:21:00,105.77,105.77,105.77,105.77,33600000.0
2007-04-20 21:22:00,105.77,105.77,105.77,105.77,23200000.0
2007-04-20 21:23:00,105.77,105.77,105.7,105.7,183400000.0
2007-04-20 21:24:00,105.715,105.725,105.67,105.725,358999999.0
2007-04-20 21:25:00,105.72,105.74,105.69,105.74,150100000.0
2007-04-20 21:26:00,105.71,105.73,105.7,105.72,25600000.0
2007-04-20 21:27:00,105.69,105.72,105.69,105.72,33500000.0
2007-04-20 21:28:00,105.72,105.725,105.695,105.7,77300001.0
2007-04-20 21:29:00,105.74,105.75,105.7,105.72,192700000.0
2007-04-20 21:30:00,105.72,105.74,105.72,105.74,121000000.0
2007-04-20 21:32:00,105.75,105.75,105.74,105.74,23100000.0
2007-04-20 21:33:00,105.74,105.75,105.7,105.72,77200000.0
2007-04-20 21:34:00,105.72,105.73,105.72,105.73,65600000.0
2007-04-20 21:35:00,105.73,105.73,105.73,105.73,19900000.0
2007-04-20 21:36:00,105.73,105.73,105.73,105.73,2400000.0
2007-04-20 21:37:00,105.7,105.72,105.7,105.715,134199999.0
2007-04-20 21:38:00,105.71,105.72,105.7,105.72,81200000.0
2007-04-20 21:39:00,105.71,105.72,105.71,105.72,133899999.0
2007-04-20 21:40:00,105.73,105.73,105.73,105.73,7200000.0
2007-04-20 21:41:00,105.72,105.72,105.71,105.71,36700000.0
2007-04-20 21:42:00,105.71,105.725,105.71,105.72,58300000.0
2007-04-20 21:43:00,105.72,105.73,105.72,105.73,46200000.0
2007-04-20 21:44:00,105.73,105.74,105.73,105.74,44900000.0
2007-04-20 21:45:00,105.74,105.75,105.74,105.745,70100000.0
2007-04-20 21:47:00,105.745,105.76,105.745,105.76,70900001.0
2007-04-20 21:48:00,105.76,105.76,105.75,105.76,111500000.0
2007-04-20 21:49:00,105.75,105.75,105.75,105.75,108900000.0
2007-04-20 21:50:00,105.75,105.75,105.75,105.75,33400000.0
2007-04-20 21:51:00,105.75,105.75,105.75,105.75,2400000.0
2007-04-20 21:52:00,105.75,105.75,105.73,105.73,90900000.0
2007-04-20 21:53:00,105.73,105.73,105.71,105.71,23200000.0
2007-04-20 21:54:00,105.72,105.73,105.72,105.73,22400000.0
2007-04-20 21:55:00,105.73,105.73,105.73,105.73,4000000.0
2007-04-20 21:56:00,105.74,105.75,105.72,105.72,64400000.0
2007-04-20 21:57:00,105.72,105.73,105.71,105.73,23900000.0
2007-04-20 21:58:00,105.72,105.73,105.71,105.73,147100000.0
2007-04-20 21:59:00,105.73,105.73,105.7,105.72,74100000.0
2007-04-20 22:00:00,105.705,105.71,105.705,105.71,12400000.0
2007-04-20 22:01:00,105.705,105.73,105.705,105.72,44000000.0
2007-04-20 22:03:00,105.705,105.705,105.655,105.69,213599997.0
2007-04-20 22:04:00,105.69,105.7,105.685,105.685,25600000.0
2007-04-20 22:05:00,105.69,105.7,105.68,105.69,71999998.0
2007-04-20 22:06:00,105.69,105.69,105.65,105.65,140799999.0
2007-04-20 22:07:00,105.66,105.68,105.66,105.67,137399998.0
2007-04-20 22:08:00,105.69,105.7,105.69,105.69,24000000.0
2007-04-20 22:09:00,105.7,105.705,105.69,105.705,46100000.0
2007-04-20 22:10:00,105.71,105.74,105.7,105.7,104099999.0
2007-04-20 22:11:00,105.7,105.71,105.7,105.71,18400000.0
2007-04-20 22:12:00,105.7,105.7,105.685,105.7,18400000.0
2007-04-20 22:13:00,105.69,105.7,105.69,105.69,25600000.0
2007-04-20 22:14:00,105.7,105.7,105.69,105.69,6400000.0
2007-04-20 22:15:00,105.7,105.7,105.69,105.7,60000000.0
2007-04-20 22:16:00,105.7,105.7,105.69,105.69,20000000.0
2007-04-20 22:17:00,105.69,105.7,105.67,105.7,97600000.0
2007-04-20 22:18:00,105.7,105.71,105.685,105.71,107899997.0
2007-04-20 22:19:00,105.705,105.72,105.68,105.69,111200000.0
2007-04-20 22:20:00,105.7,105.71,105.685,105.7,135999998.0
2007-04-20 22:21:00,105.7,105.71,105.7,105.71,17600000.0
2007-04-20 22:22:00,105.7,105.71,105.685,105.7,108599999.0
2007-04-20 22:23:00,105.705,105.72,105.7,105.72,91900000.0
2007-04-20 22:24:00,105.72,105.72,105.7,105.72,32699999.0
2007-04-20 22:25:00,105.7,105.73,105.7,105.73,32799999.0
2007-04-20 22:26:00,105.73,105.73,105.715,105.73,70400000.0
2007-04-20 22:27:00,105.73,105.74,105.71,105.74,61600000.0
2007-04-20 22:28:00,105.74,105.74,105.73,105.73,19200000.0
2007-04-20 22:29:00,105.73,105.73,105.695,105.71,49600000.0
2007-04-20 22:30:00,105.71,105.71,105.645,105.69,159699998.0
2007-04-20 22:31:00,105.68,105.68,105.67,105.67,48600000.0
2007-04-20 22:32:00,105.68,105.69,105.68,105.68,17600000.0
2007-04-20 22:33:00,105.68,105.68,105.65,105.68,87700000.0
2007-04-20 22:34:00,105.675,105.675,105.64,105.64,53900000.0
2007-04-20 22:35:00,105.645,105.67,105.64,105.66,219000001.0
2007-04-20 22:36:00,105.67,105.67,105.66,105.67,58800000.0
2007-04-20 22:37:00,105.66,105.67,105.65,105.65,62700000.0
2007-04-20 22:38:00,105.67,105.685,105.64,105.67,148999997.0
2007-04-20 22:39:00,105.67,105.67,105.67,105.67,28800000.0
2007-04-20 22:40:00,105.67,105.68,105.67,105.68,41400000.0
2007-04-20 22:41:00,105.675,105.68,105.67,105.68,82199997.0
2007-04-20 22:42:00,105.68,105.68,105.67,105.67,88799998.0
2007-04-20 22:43:00,105.67,105.67,105.67,105.67,47200000.0
2007-04-20 22:44:00,105.67,105.68,105.67,105.67,33500000.0
2007-04-20 22:45:00,105.67,105.67,105.67,105.67,10400000.0
2007-04-20 22:46:00,105.67,105.67,105.67,105.67,69500000.0
2007-04-20 22:47:00,105.64,105.645,105.62,105.63,175200000.0
2007-04-20 22:48:00,105.63,105.64,105.615,105.63,96700000.0
2007-04-20 22:49:00,105.63,105.63,105.63,105.63,44400000.0
2007-04-20 22:50:00,105.63,105.63,105.61,105.63,55500000.0
2007-04-20 22:51:00,105.63,105.63,105.63,105.63,45900000.0
2007-04-20 22:52:00,105.63,105.63,105.62,105.62,33200000.0
2007-04-20 22:53:00,105.63,105.63,105.615,105.63,33200000.0
2007-04-20 22:54:00,105.615,105.63,105.615,105.63,15800000.0
2007-04-20 22:55:00,105.64,105.64,105.63,105.63,32400000.0
2007-04-20 22:56:00,105.64,105.64,105.615,105.62,192099995.0
2007-04-20 22:57:00,105.605,105.62,105.605,105.61,105899998.0
2007-04-20 22:58:00,105.6,105.64,105.6,105.62,97699999.0
2007-04-20 22:59:00,105.62,105.63,105.58,105.58,62300000.0
2007-04-22 23:16:00,105.67,105.67,105.67,105.67,8800000.0
2007-04-22 23:17:00,105.7,105.7,105.67,105.67,26400000.0
2007-04-22 23:18:00,105.68,105.71,105.67,105.7,37300000.0
2007-04-22 23:19:00,105.7,105.7,105.69,105.69,35200000.0
2007-04-22 23:20:00,105.69,105.69,105.69,105.69,17600000.0
2007-04-22 23:21:00,105.69,105.7,105.69,105.7,17600000.0
2007-04-22 23:23:00,105.69,105.69,105.69,105.69,8800000.0
2007-04-22 23:24:00,105.7,105.7,105.68,105.68,46100000.0
2007-04-22 23:25:00,105.69,105.69,105.69,105.69,8800000.0
2007-04-22 23:29:00,105.7,105.7,105.7,105.7,8800000.0
2007-04-22 23:32:00,105.69,105.69,105.69,105.69,17600000.0
2007-04-22 23:33:00,105.7,105.7,105.7,105.7,8800000.0
2007-04-22 23:34:00,105.69,105.69,105.69,105.69,8800000.0
2007-04-22 23:42:00,105.7,105.7,105.7,105.7,8800000.0
2007-04-22 23:43:00,105.69,105.69,105.69,105.69,9500000.0
2007-04-22 23:50:00,105.71,105.71,105.71,105.71,11200000.0
2007-04-22 23:54:00,105.72,105.72,105.72,105.72,2400000.0
2007-04-22 23:57:00,105.73,105.73,105.72,105.72,4800000.0
2007-04-22 23:58:00,105.73,105.73,105.72,105.73,7200000.0
2007-04-23 00:02:00,105.74,105.75,105.71,105.71,12800000.0
2007-04-23 00:03:00,105.71,105.75,105.71,105.74,44000000.0
2007-04-23 00:07:00,105.73,105.73,105.71,105.71,248800000.0
2007-04-23 00:08:00,105.73,105.73,105.73,105.73,8800000.0
2007-04-23 00:09:00,105.73,105.73,105.73,105.73,8800000.0
2007-04-23 00:13:00,105.72,105.72,105.72,105.72,8800000.0
2007-04-23 00:14:00,105.71,105.72,105.71,105.72,36800000.0
2007-04-23 00:15:00,105.72,105.73,105.72,105.73,18400000.0
2007-04-23 00:16:00,105.73,105.73,105.7,105.72,20600000.0
2007-04-23 00:17:00,105.73,105.74,105.72,105.74,46400000.0
2007-04-23 00:18:00,105.73,105.73,105.73,105.73,2400000.0
2007-04-23 00:19:00,105.72,105.75,105.71,105.71,54800000.0
2007-04-23 00:20:00,105.72,105.72,105.72,105.72,8800000.0
2007-04-23 00:21:00,105.71,105.74,105.69,105.71,75200000.0
2007-04-23 00:22:00,105.69,105.69,105.69,105.69,17600000.0
2007-04-23 00:24:00,105.7,105.7,105.69,105.69,17600000.0
2007-04-23 00:25:00,105.7,105.7,105.7,105.7,8800000.0
2007-04-23 00:28:00,105.71,105.71,105.71,105.71,8800000.0
2007-04-23 00:29:00,105.72,105.72,105.685,105.685,22200000.0
2007-04-23 00:30:00,105.72,105.72,105.7,105.7,10000000.0
2007-04-23 00:31:00,105.72,105.72,105.685,105.685,32500000.0
2007-04-23 00:33:00,105.7,105.7,105.7,105.7,11200000.0
2007-04-23 00:34:00,105.71,105.71,105.71,105.71,8800000.0
2007-04-23 00:35:00,105.7,105.71,105.7,105.7,38800000.0
2007-04-23 00:36:00,105.69,105.69,105.69,105.69,18800000.0
2007-04-23 00:37:00,105.68,105.68,105.665,105.665,45700000.0
2007-04-23 00:38:00,105.68,105.68,105.68,105.68,1200000.0
2007-04-23 00:39:00,105.68,105.68,105.68,105.68,1000000.0
2007-04-23 00:40:00,105.71,105.71,105.71,105.71,1200000.0
2007-04-23 00:41:00,105.71,105.71,105.695,105.695,37900000.0
2007-04-23 00:42:00,105.71,105.71,105.71,105.71,12400000.0
2007-04-23 00:43:00,105.71,105.71,105.71,105.71,12400000.0
2007-04-23 00:44:00,105.72,105.72,105.685,105.7,69800000.0
2007-04-23 00:45:00,105.71,105.72,105.71,105.72,28800000.0
2007-04-23 00:47:00,105.7,105.7,105.675,105.675,28600000.0
2007-04-23 00:48:00,105.71,105.72,105.71,105.72,11200000.0
2007-04-23 00:50:00,105.72,105.72,105.72,105.72,11200000.0
2007-04-23 00:51:00,105.71,105.73,105.71,105.72,58000000.0
2007-04-23 00:52:00,105.73,105.73,105.72,105.73,26000000.0
2007-04-23 00:53:00,105.72,105.75,105.72,105.75,128400000.0
2007-04-23 00:54:00,105.75,105.75,105.75,105.75,23200000.0
2007-04-23 00:55:00,105.75,105.75,105.75,105.75,11200000.0
2007-04-23 00:57:00,105.76,105.76,105.76,105.76,11200000.0
2007-04-23 00:58:00,105.76,105.77,105.76,105.77,18800000.0
2007-04-23 00:59:00,105.77,105.77,105.77,105.77,35200000.0
2007-04-23 01:00:00,105.75,105.76,105.75,105.76,12400000.0
2007-04-23 01:01:00,105.76,105.76,105.76,105.76,45100000.0
2007-04-23 01:02:00,105.75,105.75,105.73,105.73,45100000.0
2007-04-23 01:03:00,105.73,105.73,105.73,105.73,16000000.0
2007-04-23 01:04:00,105.75,105.75,105.75,105.75,2400000.0
2007-04-23 01:05:00,105.725,105.725,105.72,105.72,16000000.0
2007-04-23 01:06:00,105.71,105.74,105.685,105.715,265600000.0
2007-04-23 01:07:00,105.72,105.74,105.715,105.74,50400000.0
2007-04-23 01:08:00,105.71,105.74,105.71,105.72,32800000.0
2007-04-23 01:09:00,105.75,105.75,105.75,105.75,2400000.0
2007-04-23 01:10:00,105.725,105.725,105.72,105.725,24000000.0
2007-04-23 01:11:00,105.75,105.75,105.72,105.74,37000000.0
2007-04-23 01:12:00,105.74,105.75,105.705,105.705,129599999.0
2007-04-23 01:13:00,105.705,105.74,105.69,105.73,82399999.0
2007-04-23 01:14:00,105.74,105.74,105.71,105.71,72400000.0
2007-04-23 01:15:00,105.68,105.73,105.675,105.71,163700000.0
2007-04-23 01:16:00,105.68,105.71,105.68,105.71,42800000.0
2007-04-23 01:17:00,105.71,105.71,105.675,105.71,32400000.0
2007-04-23 01:18:00,105.68,105.71,105.655,105.69,164300000.0
2007-04-23 01:19:00,105.7,105.72,105.675,105.69,130700000.0
2007-04-23 01:20:00,105.67,105.7,105.655,105.69,58000000.0
2007-04-23 01:22:00,105.69,105.69,105.69,105.69,20000000.0
2007-04-23 01:23:00,105.69,105.72,105.68,105.72,170000000.0
2007-04-23 01:24:00,105.71,105.75,105.71,105.72,237200000.0
2007-04-23 01:25:00,105.72,105.72,105.69,105.72,121600000.0
2007-04-23 01:26:00,105.7,105.73,105.675,105.7,80300001.0
2007-04-23 01:27:00,105.71,105.72,105.685,105.685,71200001.0
2007-04-23 01:28:00,105.72,105.72,105.72,105.72,3600000.0
2007-04-23 01:29:00,105.7,105.75,105.7,105.75,56000000.0
2007-04-23 01:30:00,105.75,105.75,105.73,105.73,123000000.0
2007-04-23 01:31:00,105.74,105.74,105.73,105.74,28000000.0
2007-04-23 01:32:00,105.73,105.73,105.72,105.72,41200000.0
2007-04-23 01:33:00,105.71,105.75,105.675,105.73,122700002.0
2007-04-23 01:34:00,105.73,105.73,105.71,105.72,22400000.0
2007-04-23 01:35:00,105.695,105.72,105.68,105.69,76800001.0
2007-04-23 01:36:00,105.69,105.69,105.655,105.675,55600001.0
2007-04-23 01:38:00,105.71,105.72,105.7,105.72,14400000.0
2007-04-23 01:39:00,105.7,105.72,105.69,105.72,30400000.0
2007-04-23 01:40:00,105.72,105.72,105.695,105.695,30400000.0
2007-04-23 01:41:00,105.73,105.75,105.71,105.75,18400000.0
2007-04-23 01:43:00,105.73,105.73,105.73,105.73,44800000.0
2007-04-23 01:45:00,105.74,105.74,105.74,105.74,22400000.0
2007-04-23 01:47:00,105.74,105.74,105.74,105.74,1600000.0
2007-04-23 01:48:00,105.74,105.74,105.74,105.74,22400000.0
2007-04-23 01:49:00,105.74,105.75,105.74,105.75,22400000.0
2007-04-23 01:50:00,105.75,105.77,105.75,105.765,106399999.0
2007-04-23 01:51:00,105.76,105.77,105.76,105.77,56800000.0
2007-04-23 01:52:00,105.76,105.76,105.715,105.73,84800000.0
2007-04-23 01:53:00,105.725,105.74,105.72,105.735,135400000.0
2007-04-23 01:54:00,105.735,105.735,105.735,105.735,8000000.0
2007-04-23 01:55:00,105.74,105.755,105.73,105.75,155200000.0
2007-04-23 01:56:00,105.75,105.78,105.735,105.77,71100000.0
2007-04-23 01:59:00,105.77,105.775,105.77,105.77,71200000.0
2007-04-23 02:00:00,105.755,105.78,105.755,105.78,176000000.0
2007-04-23 02:01:00,105.78,105.8,105.78,105.8,77599999.0
2007-04-23 02:02:00,105.805,105.85,105.8,105.83,500799994.0
2007-04-23 02:03:00,105.83,105.83,105.795,105.8,310099996.0
2007-04-23 02:04:00,105.8,105.805,105.78,105.805,166499998.0
2007-04-23 02:05:00,105.81,105.83,105.78,105.8,153999999.0
2007-04-23 02:06:00,105.79,105.8,105.785,105.8,220199996.0
2007-04-23 02:07:00,105.8,105.84,105.79,105.83,714299995.0
2007-04-23 02:08:00,105.82,105.92,105.82,105.91,893899986.0
2007-04-23 02:09:00,105.89,105.895,105.835,105.875,929699984.0
2007-04-23 02:10:00,105.85,105.87,105.84,105.855,348700002.0
2007-04-23 02:11:00,105.855,105.875,105.83,105.85,561900003.0
2007-04-23 02:12:00,105.85,105.87,105.83,105.83,348200007.0
2007-04-23 02:13:00,105.83,105.85,105.805,105.83,452300000.0
2007-04-23 02:14:00,105.83,105.85,105.82,105.83,400500006.0
2007-04-23 02:15:00,105.84,105.855,105.82,105.855,168200000.0
2007-04-23 02:16:00,105.85,105.85,105.8,105.83,227399995.0
2007-04-23 02:17:00,105.83,105.83,105.815,105.82,179399997.0
2007-04-23 02:18:00,105.82,105.82,105.79,105.81,276400001.0
2007-04-23 02:19:00,105.81,105.82,105.79,105.81,190000000.0
2007-04-23 02:20:00,105.82,105.83,105.81,105.83,372900000.0
2007-04-23 02:21:00,105.83,105.83,105.815,105.83,50400000.0
2007-04-23 02:22:00,105.82,105.84,105.81,105.82,158899999.0
2007-04-23 02:23:00,105.82,105.83,105.8,105.82,160999999.0
2007-04-23 02:24:00,105.82,105.835,105.81,105.835,133600000.0
2007-04-23 02:25:00,105.83,105.83,105.81,105.83,267199999.0
2007-04-23 02:26:00,105.835,105.84,105.82,105.83,191800001.0
2007-04-23 02:27:00,105.83,105.83,105.785,105.8,307600000.0
2007-04-23 02:28:00,105.8,105.81,105.79,105.81,130800004.0
2007-04-23 02:29:00,105.8,105.81,105.8,105.81,72000000.0
2007-04-23 02:30:00,105.82,105.82,105.8,105.81,82100000.0
2007-04-23 02:31:00,105.8,105.81,105.795,105.795,81800001.0
2007-04-23 02:32:00,105.8,105.84,105.79,105.83,523200004.0
2007-04-23 02:33:00,105.82,105.845,105.805,105.845,378200011.0
2007-04-23 02:34:00,105.84,105.85,105.825,105.845,451500012.0
2007-04-23 02:35:00,105.845,105.85,105.83,105.83,229000005.0
2007-04-23 02:36:00,105.835,105.835,105.82,105.83,176300005.0
2007-04-23 02:37:00,105.84,105.85,105.84,105.85,15900000.0
2007-04-23 02:38:00,105.835,105.85,105.83,105.845,105199999.0
2007-04-23 02:39:00,105.85,105.89,105.85,105.85,242000003.0
2007-04-23 02:40:00,105.85,105.85,105.83,105.83,106900003.0
2007-04-23 02:41:00,105.84,105.84,105.795,105.805,288700000.0
2007-04-23 02:42:00,105.805,105.83,105.8,105.82,140400001.0
2007-04-23 02:43:00,105.81,105.83,105.81,105.825,70400000.0
2007-04-23 02:44:00,105.82,105.84,105.805,105.84,150300002.0
2007-04-23 02:45:00,105.84,105.84,105.84,105.84,15200000.0
2007-04-23 02:46:00,105.84,105.86,105.83,105.86,192100000.0
2007-04-23 02:47:00,105.86,105.86,105.85,105.86,32800000.0
2007-04-23 02:48:00,105.855,105.87,105.85,105.86,37600000.0
2007-04-23 02:49:00,105.86,105.86,105.82,105.85,483700005.0
2007-04-23 02:50:00,105.84,105.85,105.82,105.84,251400000.0
2007-04-23 02:51:00,105.82,105.84,105.82,105.84,183600000.0
2007-04-23 02:52:00,105.84,105.84,105.81,105.81,361500005.0
2007-04-23 02:53:00,105.81,105.84,105.81,105.83,125000001.0
2007-04-23 02:54:00,105.83,105.86,105.815,105.83,319500001.0
2007-04-23 02:55:00,105.85,105.87,105.84,105.87,253500000.0
2007-04-23 02:56:00,105.87,105.87,105.83,105.86,97100001.0
2007-04-23 02:57:00,105.85,105.88,105.845,105.88,88500000.0
2007-04-23 02:58:00,105.88,105.88,105.86,105.87,18900000.0
2007-04-23 02:59:00,105.88,105.88,105.85,105.87,184599995.0
2007-04-23 03:00:00,105.87,105.87,105.87,105.87,14400000.0
2007-04-23 03:01:00,105.87,105.87,105.86,105.87,18400000.0
2007-04-23 03:02:00,105.87,105.87,105.86,105.86,176400003.0
2007-04-23 03:03:00,105.87,105.87,105.87,105.87,96599997.0
2007-04-23 03:04:00,105.87,105.87,105.87,105.87,37600000.0
2007-04-23 03:05:00,105.87,105.88,105.87,105.875,65900000.0
2007-04-23 03:06:00,105.88,105.88,105.875,105.875,11800000.0
2007-04-23 03:07:00,105.89,105.89,105.88,105.89,60800000.0
2007-04-23 03:08:00,105.89,105.9,105.89,105.89,169200006.0
2007-04-23 03:09:00,105.89,105.89,105.87,105.87,90300001.0
2007-04-23 03:10:00,105.86,105.87,105.845,105.855,189400001.0
2007-04-23 03:11:00,105.84,105.87,105.84,105.87,142900002.0
2007-04-23 03:12:00,105.86,105.87,105.85,105.87,114600000.0
2007-04-23 03:13:00,105.86,105.87,105.84,105.86,114799998.0
2007-04-23 03:14:00,105.86,105.87,105.86,105.87,24000000.0
2007-04-23 03:15:00,105.865,105.865,105.845,105.86,93600000.0
2007-04-23 03:16:00,105.865,105.875,105.855,105.87,65700001.0
2007-04-23 03:17:00,105.86,105.87,105.86,105.86,23200000.0
2007-04-23 03:18:00,105.85,105.85,105.84,105.84,67100000.0
2007-04-23 03:19:00,105.84,105.86,105.83,105.85,87599998.0
2007-04-23 03:20:00,105.85,105.85,105.85,105.85,9600000.0
2007-04-23 03:21:00,105.85,105.85,105.845,105.85,43200000.0
2007-04-23 03:22:00,105.85,105.85,105.84,105.845,93600000.0
2007-04-23 03:24:00,105.85,105.85,105.84,105.84,57600000.0
2007-04-23 03:25:00,105.85,105.86,105.84,105.85,54500000.0
2007-04-23 03:26:00,105.85,105.86,105.85,105.85,79100000.0
2007-04-23 03:27:00,105.85,105.86,105.85,105.86,12800000.0
2007-04-23 03:28:00,105.83,105.85,105.83,105.85,31399999.0
2007-04-23 03:30:00,105.84,105.84,105.82,105.83,110400001.0
2007-04-23 03:31:00,105.83,105.85,105.8,105.81,238600001.0
2007-04-23 03:32:00,105.82,105.82,105.8,105.82,54400000.0
2007-04-23 03:33:00,105.81,105.81,105.8,105.8,66800002.0
2007-04-23 03:34:00,105.8,105.8,105.8,105.8,22600001.0
2007-04-23 03:35:00,105.81,105.82,105.79,105.82,66499999.0
2007-04-23 03:36:00,105.83,105.84,105.81,105.825,239899996.0
2007-04-23 03:37:00,105.825,105.825,105.78,105.805,522599987.0
2007-04-23 03:38:00,105.8,105.83,105.79,105.82,451400008.0
2007-04-23 03:39:00,105.82,105.82,105.82,105.82,2400000.0
2007-04-23 03:40:00,105.81,105.83,105.81,105.82,77500000.0
2007-04-23 03:41:00,105.82,105.83,105.82,105.825,235000000.0
2007-04-23 03:42:00,105.825,105.83,105.81,105.825,208600004.0
2007-04-23 03:43:00,105.81,105.82,105.81,105.82,36700001.0
2007-04-23 03:45:00,105.82,105.82,105.82,105.82,2400000.0
2007-04-23 03:46:00,105.82,105.83,105.805,105.81,92000000.0
2007-04-23 03:47:00,105.8,105.8,105.76,105.78,267599997.0
2007-04-23 03:48:00,105.78,105.78,105.77,105.77,185800003.0
2007-04-23 03:49:00,105.78,105.78,105.77,105.77,52000000.0
2007-04-23 03:50:00,105.765,105.82,105.765,105.81,264600003.0
2007-04-23 03:52:00,105.82,105.82,105.82,105.82,2400000.0
2007-04-23 03:53:00,105.81,105.81,105.8,105.81,65400003.0
2007-04-23 03:54:00,105.81,105.82,105.81,105.81,63200000.0
2007-04-23 03:55:00,105.815,105.82,105.81,105.82,131600004.0
2007-04-23 03:56:00,105.83,105.83,105.82,105.83,110599997.0
2007-04-23 03:57:00,105.83,105.83,105.82,105.82,39399999.0
2007-04-23 03:58:00,105.8,105.8,105.79,105.8,44400000.0
2007-04-23 03:59:00,105.8,105.81,105.785,105.785,109799997.0
2007-04-23 04:00:00,105.79,105.79,105.765,105.765,117199998.0
2007-04-23 04:01:00,105.75,105.76,105.75,105.76,75600000.0
2007-04-23 04:02:00,105.75,105.76,105.75,105.76,75600000.0
2007-04-23 04:03:00,105.78,105.78,105.765,105.78,75600000.0
2007-04-23 04:04:00,105.77,105.78,105.77,105.78,6400000.0
2007-04-23 04:05:00,105.78,105.79,105.78,105.79,22400000.0
2007-04-23 04:06:00,105.78,105.78,105.78,105.78,41700001.0
2007-04-23 04:08:00,105.79,105.81,105.78,105.8,41700001.0
2007-04-23 04:09:00,105.81,105.81,105.8,105.81,73900000.0
2007-04-23 04:10:00,105.8,105.8,105.8,105.8,42900000.0
2007-04-23 04:11:00,105.805,105.81,105.8,105.81,42900000.0
2007-04-23 04:12:00,105.805,105.83,105.8,105.82,61400000.0
2007-04-23 04:13:00,105.815,105.82,105.815,105.82,17600000.0
2007-04-23 04:14:00,105.82,105.82,105.82,105.82,4800000.0
2007-04-23 04:15:00,105.82,105.82,105.8,105.81,198900002.0
2007-04-23 04:16:00,105.805,105.81,105.8,105.81,216800000.0
2007-04-23 04:17:00,105.805,105.81,105.8,105.81,225599998.0
2007-04-23 04:18:00,105.82,105.82,105.81,105.81,53200002.0
2007-04-23 04:19:00,105.82,105.82,105.81,105.81,73000003.0
2007-04-23 04:20:00,105.81,105.82,105.81,105.81,49400000.0
2007-04-23 04:21:00,105.82,105.82,105.81,105.81,4800000.0
2007-04-23 04:22:00,105.82,105.82,105.81,105.82,22400000.0
2007-04-23 04:23:00,105.81,105.82,105.81,105.82,15200000.0
2007-04-23 04:24:00,105.82,105.82,105.81,105.82,8800000.0
2007-04-23 04:25:00,105.81,105.81,105.81,105.81,2400000.0
2007-04-23 04:27:00,105.82,105.82,105.82,105.82,2400000.0
2007-04-23 04:28:00,105.82,105.82,105.81,105.82,40500000.0
2007-04-23 04:31:00,105.81,105.81,105.81,105.81,12800000.0
2007-04-23 04:32:00,105.8,105.81,105.8,105.8,39800001.0
2007-04-23 04:33:00,105.81,105.81,105.81,105.81,4800000.0
2007-04-23 04:34:00,105.82,105.82,105.78,105.81,273999995.0
2007-04-23 04:36:00,105.79,105.79,105.79,105.79,8000000.0
2007-04-23 04:37:00,105.8,105.8,105.8,105.8,8000000.0
2007-04-23 04:38:00,105.795,105.795,105.74,105.76,609400008.0
2007-04-23 04:39:00,105.76,105.76,105.7,105.71,331600003.0
2007-04-23 04:40:00,105.71,105.74,105.7,105.73,433400003.0
2007-04-23 04:41:00,105.73,105.73,105.73,105.73,101000001.0
2007-04-23 04:42:00,105.73,105.76,105.73,105.76,135000000.0
2007-04-23 04:43:00,105.74,105.75,105.72,105.72,270000001.0
2007-04-23 04:44:00,105.72,105.73,105.71,105.71,94400000.0
2007-04-23 04:45:00,105.71,105.74,105.71,105.74,71900001.0
2007-04-23 04:46:00,105.74,105.75,105.73,105.73,77800001.0
2007-04-23 04:47:00,105.73,105.73,105.73,105.73,25000001.0
2007-04-23 04:48:00,105.725,105.73,105.72,105.73,79600002.0
2007-04-23 04:49:00,105.73,105.73,105.73,105.73,68400000.0
2007-04-23 04:50:00,105.73,105.74,105.73,105.74,89900000.0
2007-04-23 04:51:00,105.74,105.77,105.73,105.755,323200008.0
2007-04-23 04:52:00,105.75,105.76,105.73,105.75,104000002.0
2007-04-23 04:53:00,105.745,105.75,105.73,105.745,171900003.0
2007-04-23 04:54:00,105.745,105.75,105.74,105.75,64400002.0
2007-04-23 04:55:00,105.73,105.75,105.73,105.745,63400001.0
2007-04-23 04:56:00,105.745,105.745,105.71,105.74,274400009.0
2007-04-23 04:57:00,105.73,105.74,105.71,105.72,282900011.0
2007-04-23 04:58:00,105.72,105.72,105.7,105.7,123200000.0
2007-04-23 04:59:00,105.71,105.74,105.71,105.74,106000003.0
2007-04-23 05:00:00,105.73,105.74,105.725,105.74,41600000.0
2007-04-23 05:01:00,105.74,105.74,105.72,105.72,45600000.0
2007-04-23 05:02:00,105.72,105.72,105.71,105.72,105400001.0
2007-04-23 05:03:00,105.72,105.72,105.71,105.71,162200001.0
2007-04-23 05:04:00,105.7,105.71,105.7,105.7,181300004.0
2007-04-23 05:05:00,105.7,105.7,105.69,105.7,58400000.0
2007-04-23 05:06:00,105.71,105.74,105.71,105.74,33600000.0
2007-04-23 05:07:00,105.73,105.74,105.73,105.74,28800000.0
2007-04-23 05:08:00,105.74,105.74,105.725,105.725,16500000.0
2007-04-23 05:09:00,105.73,105.74,105.725,105.74,32800000.0
2007-04-23 05:10:00,105.74,105.75,105.73,105.735,133800000.0
2007-04-23 05:11:00,105.75,105.77,105.75,105.77,195600000.0
2007-04-23 05:12:00,105.77,105.78,105.76,105.76,428800000.0
2007-04-23 05:13:00,105.77,105.78,105.76,105.78,213800000.0
2007-04-23 05:14:00,105.77,105.78,105.76,105.76,280200000.0
2007-04-23 05:15:00,105.76,105.76,105.75,105.75,69200000.0
2007-04-23 05:16:00,105.73,105.74,105.73,105.74,46200000.0
2007-04-23 05:17:00,105.76,105.76,105.74,105.75,46200000.0
2007-04-23 05:18:00,105.74,105.745,105.73,105.745,63000000.0
2007-04-23 05:19:00,105.75,105.75,105.725,105.73,37600000.0
2007-04-23 05:20:00,105.74,105.74,105.73,105.74,22400000.0
2007-04-23 05:21:00,105.74,105.74,105.72,105.73,30400000.0
2007-04-23 05:22:00,105.74,105.75,105.725,105.74,53600000.0
2007-04-23 05:23:00,105.73,105.74,105.72,105.73,49000000.0
2007-04-23 05:24:00,105.73,105.74,105.73,105.74,9600000.0
2007-04-23 05:25:00,105.73,105.74,105.73,105.74,46200000.0
2007-04-23 05:26:00,105.73,105.75,105.73,105.75,23100001.0
2007-04-23 05:27:00,105.74,105.74,105.74,105.74,14400000.0
2007-04-23 05:28:00,105.73,105.74,105.73,105.73,20500000.0
2007-04-23 05:29:00,105.74,105.74,105.73,105.73,9100000.0
2007-04-23 05:30:00,105.73,105.73,105.73,105.73,16000000.0
2007-04-23 05:31:00,105.73,105.73,105.73,105.73,9600000.0
2007-04-23 05:32:00,105.73,105.73,105.72,105.73,78600000.0
2007-04-23 05:33:00,105.74,105.74,105.72,105.72,58599999.0
2007-04-23 05:34:00,105.73,105.73,105.69,105.69,64000000.0
2007-04-23 05:35:00,105.69,105.7,105.685,105.69,68000000.0
2007-04-23 05:36:00,105.69,105.69,105.66,105.67,98200001.0
2007-04-23 05:37:00,105.68,105.69,105.675,105.68,64400000.0
2007-04-23 05:39:00,105.68,105.69,105.67,105.68,221600000.0
2007-04-23 05:40:00,105.68,105.68,105.67,105.675,145000000.0
2007-04-23 05:41:00,105.68,105.68,105.65,105.65,125100000.0
2007-04-23 05:42:00,105.65,105.66,105.65,105.65,89600000.0
2007-04-23 05:43:00,105.65,105.66,105.64,105.64,89900000.0
2007-04-23 05:44:00,105.64,105.64,105.61,105.64,222600000.0
2007-04-23 05:45:00,105.64,105.66,105.625,105.635,127800000.0
2007-04-23 05:46:00,105.63,105.64,105.62,105.64,185300000.0
2007-04-23 05:47:00,105.63,105.63,105.62,105.62,55300000.0
2007-04-23 05:48:00,105.62,105.62,105.555,105.56,174599998.0
2007-04-23 05:49:00,105.57,105.59,105.455,105.51,689100008.0
2007-04-23 05:50:00,105.52,105.54,105.5,105.52,300800000.0
2007-04-23 05:51:00,105.52,105.53,105.48,105.515,619400003.0
2007-04-23 05:52:00,105.52,105.55,105.51,105.54,340800000.0
2007-04-23 05:53:00,105.54,105.55,105.53,105.54,277700006.0
2007-04-23 05:54:00,105.55,105.55,105.53,105.53,302500003.0
2007-04-23 05:55:00,105.54,105.54,105.505,105.51,151600001.0
2007-04-23 05:56:00,105.51,105.54,105.51,105.53,104700000.0
2007-04-23 05:57:00,105.52,105.53,105.515,105.53,69600000.0
2007-04-23 05:58:00,105.53,105.54,105.525,105.53,154200003.0
2007-04-23 05:59:00,105.53,105.53,105.515,105.53,89799999.0
2007-04-23 06:00:00,105.53,105.53,105.53,105.53,70799998.0
2007-04-23 06:01:00,105.53,105.54,105.525,105.53,79500000.0
2007-04-23 06:03:00,105.54,105.56,105.54,105.55,40700000.0
2007-04-23 06:04:00,105.56,105.56,105.55,105.56,43400000.0
2007-04-23 06:05:00,105.56,105.57,105.56,105.57,7200000.0
2007-04-23 06:06:00,105.58,105.58,105.56,105.56,59800002.0
2007-04-23 06:07:00,105.57,105.57,105.55,105.555,193200004.0
2007-04-23 06:08:00,105.555,105.56,105.54,105.55,137600003.0
2007-04-23 06:09:00,105.545,105.545,105.53,105.54,128300002.0
2007-04-23 06:10:00,105.54,105.54,105.54,105.54,50000002.0
2007-04-23 06:11:00,105.54,105.55,105.54,105.55,93600004.0
2007-04-23 06:12:00,105.55,105.55,105.51,105.52,117400000.0
2007-04-23 06:13:00,105.515,105.54,105.515,105.54,152400002.0
2007-04-23 06:14:00,105.55,105.55,105.54,105.55,166800002.0
2007-04-23 06:15:00,105.55,105.55,105.54,105.55,56499999.0
2007-04-23 06:16:00,105.55,105.56,105.55,105.56,44000000.0
2007-04-23 06:17:00,105.56,105.57,105.55,105.55,180600007.0
2007-04-23 06:18:00,105.55,105.56,105.535,105.54,123700001.0
2007-04-23 06:19:00,105.54,105.56,105.54,105.56,171599996.0
2007-04-23 06:20:00,105.57,105.57,105.57,105.57,12000000.0
2007-04-23 06:21:00,105.56,105.56,105.56,105.56,45200002.0
2007-04-23 06:22:00,105.57,105.57,105.545,105.56,242700008.0
2007-04-23 06:23:00,105.56,105.56,105.54,105.545,244500000.0
2007-04-23 06:24:00,105.53,105.54,105.51,105.53,269000006.0
2007-04-23 06:25:00,105.53,105.54,105.52,105.53,157600000.0
2007-04-23 06:26:00,105.52,105.54,105.52,105.54,38400000.0
2007-04-23 06:27:00,105.54,105.56,105.54,105.55,146600005.0
2007-04-23 06:28:00,105.52,105.55,105.52,105.54,79400001.0
2007-04-23 06:29:00,105.54,105.54,105.54,105.54,23399999.0
2007-04-23 06:30:00,105.54,105.54,105.54,105.54,77399997.0
2007-04-23 06:31:00,105.54,105.56,105.54,105.56,332200005.0
2007-04-23 06:32:00,105.56,105.56,105.535,105.535,263900000.0
2007-04-23 06:33:00,105.54,105.54,105.53,105.54,173400000.0
2007-04-23 06:34:00,105.535,105.535,105.525,105.53,121200002.0
2007-04-23 06:35:00,105.53,105.54,105.53,105.53,136199999.0
2007-04-23 06:36:00,105.53,105.53,105.53,105.53,8800000.0
2007-04-23 06:37:00,105.53,105.55,105.53,105.54,441200003.0
2007-04-23 06:38:00,105.54,105.55,105.53,105.55,435699995.0
2007-04-23 06:40:00,105.55,105.55,105.515,105.515,423500003.0
2007-04-23 06:41:00,105.52,105.53,105.5,105.51,257999998.0
2007-04-23 06:42:00,105.51,105.52,105.5,105.505,105799999.0
2007-04-23 06:43:00,105.51,105.515,105.5,105.51,209600005.0
2007-04-23 06:44:00,105.5,105.52,105.49,105.52,210300004.0
2007-04-23 06:45:00,105.51,105.515,105.51,105.51,122600001.0
2007-04-23 06:46:00,105.52,105.52,105.495,105.52,227600005.0
2007-04-23 06:47:00,105.52,105.52,105.49,105.49,234799999.0
2007-04-23 06:48:00,105.49,105.5,105.47,105.495,424800008.0
2007-04-23 06:49:00,105.49,105.5,105.49,105.49,81400000.0
2007-04-23 06:50:00,105.48,105.48,105.425,105.44,697300009.0
2007-04-23 06:51:00,105.44,105.47,105.41,105.46,720200003.0
2007-04-23 06:52:00,105.46,105.485,105.455,105.48,442900003.0
2007-04-23 06:53:00,105.485,105.485,105.44,105.45,656999996.0
2007-04-23 06:54:00,105.45,105.46,105.44,105.45,201600002.0
2007-04-23 06:55:00,105.46,105.46,105.435,105.435,181000001.0
2007-04-23 06:56:00,105.43,105.44,105.42,105.42,408200002.0
2007-04-23 06:57:00,105.435,105.45,105.43,105.45,364500009.0
2007-04-23 06:58:00,105.44,105.45,105.435,105.44,77600000.0
2007-04-23 06:59:00,105.45,105.45,105.43,105.43,59900000.0
2007-04-23 07:00:00,105.43,105.43,105.41,105.41,180700000.0
2007-04-23 07:01:00,105.405,105.42,105.39,105.39,131300000.0
2007-04-23 07:02:00,105.4,105.4,105.35,105.37,228000000.0
2007-04-23 07:03:00,105.35,105.4,105.35,105.4,205200000.0
2007-04-23 07:04:00,105.39,105.4,105.37,105.375,269700006.0
2007-04-23 07:05:00,105.38,105.39,105.35,105.37,184799996.0
2007-04-23 07:06:00,105.37,105.39,105.35,105.39,130899998.0
2007-04-23 07:07:00,105.4,105.4,105.38,105.39,97400000.0
2007-04-23 07:08:00,105.4,105.41,105.4,105.41,55200000.0
2007-04-23 07:09:00,105.41,105.41,105.41,105.41,4800000.0
2007-04-23 07:10:00,105.41,105.41,105.41,105.41,31200000.0
2007-04-23 07:11:00,105.42,105.42,105.41,105.42,166900000.0
2007-04-23 07:12:00,105.41,105.42,105.4,105.41,103000002.0
2007-04-23 07:13:00,105.41,105.41,105.395,105.4,60200000.0
2007-04-23 07:14:00,105.4,105.4,105.36,105.365,166600001.0
2007-04-23 07:15:00,105.37,105.38,105.35,105.37,208299995.0
2007-04-23 07:16:00,105.38,105.4,105.36,105.37,108200002.0
2007-04-23 07:17:00,105.37,105.39,105.35,105.39,76600002.0
2007-04-23 07:18:00,105.37,105.37,105.34,105.37,275500000.0
2007-04-23 07:19:00,105.38,105.38,105.37,105.37,39200000.0
2007-04-23 07:20:00,105.37,105.37,105.355,105.37,38400000.0
2007-04-23 07:21:00,105.36,105.37,105.34,105.35,107000001.0
2007-04-23 07:22:00,105.36,105.37,105.34,105.36,249400005.0
2007-04-23 07:23:00,105.37,105.38,105.355,105.36,119100000.0
2007-04-23 07:24:00,105.37,105.37,105.35,105.36,76499999.0
2007-04-23 07:25:00,105.36,105.38,105.33,105.33,249599998.0
2007-04-23 07:26:00,105.335,105.335,105.28,105.33,971799995.0
2007-04-23 07:27:00,105.33,105.38,105.32,105.35,482200001.0
2007-04-23 07:28:00,105.35,105.37,105.35,105.37,132600001.0
2007-04-23 07:29:00,105.37,105.37,105.325,105.335,173999997.0
2007-04-23 07:30:00,105.335,105.335,105.28,105.28,369800002.0
2007-04-23 07:31:00,105.28,105.31,105.27,105.28,401300001.0
2007-04-23 07:32:00,105.28,105.29,105.215,105.27,670599998.0
2007-04-23 07:33:00,105.28,105.3,105.28,105.3,97799999.0
2007-04-23 07:34:00,105.29,105.3,105.28,105.3,201700005.0
2007-04-23 07:35:00,105.3,105.31,105.28,105.3,214000000.0
2007-04-23 07:36:00,105.29,105.32,105.28,105.3,271100000.0
2007-04-23 07:37:00,105.3,105.3,105.26,105.26,261900000.0
2007-04-23 07:38:00,105.26,105.28,105.25,105.27,311699997.0
2007-04-23 07:39:00,105.265,105.29,105.26,105.285,462100006.0
2007-04-23 07:40:00,105.29,105.32,105.28,105.31,365100006.0
2007-04-23 07:41:00,105.31,105.32,105.29,105.29,181400000.0
2007-04-23 07:42:00,105.29,105.31,105.29,105.31,85400000.0
2007-04-23 07:43:00,105.32,105.33,105.305,105.33,424200008.0
2007-04-23 07:44:00,105.325,105.335,105.305,105.33,280600009.0
2007-04-23 07:45:00,105.34,105.34,105.3,105.34,223600006.0
2007-04-23 07:46:00,105.34,105.34,105.325,105.325,98100003.0
2007-04-23 07:47:00,105.34,105.35,105.325,105.34,168200001.0
2007-04-23 07:48:00,105.345,105.36,105.335,105.35,276999991.0
2007-04-23 07:49:00,105.35,105.35,105.32,105.345,269899994.0
2007-04-23 07:50:00,105.345,105.36,105.34,105.36,352899988.0
2007-04-23 07:51:00,105.36,105.37,105.36,105.37,207900001.0
2007-04-23 07:52:00,105.37,105.39,105.355,105.36,718699989.0
2007-04-23 07:53:00,105.365,105.39,105.36,105.37,599699993.0
2007-04-23 07:54:00,105.36,105.375,105.35,105.375,326199992.0
2007-04-23 07:55:00,105.375,105.385,105.37,105.37,279900000.0
2007-04-23 07:56:00,105.37,105.38,105.36,105.38,84199999.0
2007-04-23 07:57:00,105.385,105.385,105.36,105.36,160099999.0
2007-04-23 07:58:00,105.36,105.38,105.36,105.36,288299997.0
2007-04-23 07:59:00,105.37,105.39,105.36,105.39,218699999.0
2007-04-23 08:00:00,105.38,105.38,105.375,105.38,32900000.0
2007-04-23 08:01:00,105.37,105.37,105.34,105.355,256399994.0
2007-04-23 08:02:00,105.355,105.355,105.34,105.34,320500007.0
2007-04-23 08:03:00,105.345,105.35,105.34,105.34,180300004.0
2007-04-23 08:04:00,105.335,105.335,105.31,105.32,103800001.0
2007-04-23 08:05:00,105.32,105.32,105.3,105.3,579000014.0
2007-04-23 08:06:00,105.3,105.32,105.3,105.31,456000003.0
2007-04-23 08:07:00,105.31,105.315,105.31,105.315,149500004.0
2007-04-23 08:08:00,105.315,105.32,105.31,105.31,95600002.0
2007-04-23 08:09:00,105.29,105.3,105.28,105.29,259200001.0
2007-04-23 08:10:00,105.3,105.31,105.3,105.31,178200007.0
2007-04-23 08:11:00,105.31,105.31,105.3,105.31,126099998.0
2007-04-23 08:12:00,105.31,105.31,105.31,105.31,139000003.0
2007-04-23 08:13:00,105.305,105.34,105.29,105.34,287300000.0
2007-04-23 08:14:00,105.34,105.35,105.34,105.34,70400000.0
2007-04-23 08:15:00,105.34,105.36,105.33,105.36,138999999.0
2007-04-23 08:16:00,105.35,105.37,105.34,105.36,196500001.0
2007-04-23 08:17:00,105.35,105.38,105.35,105.365,432600008.0
2007-04-23 08:18:00,105.37,105.37,105.35,105.35,113000002.0
2007-04-23 08:19:00,105.35,105.38,105.35,105.35,219899995.0
2007-04-23 08:20:00,105.35,105.35,105.33,105.34,139199999.0
2007-04-23 08:21:00,105.34,105.34,105.33,105.335,35100000.0
2007-04-23 08:22:00,105.34,105.35,105.34,105.35,38100000.0
2007-04-23 08:23:00,105.34,105.35,105.33,105.33,111200000.0
2007-04-23 08:24:00,105.33,105.34,105.315,105.32,113600000.0
2007-04-23 08:25:00,105.31,105.34,105.31,105.34,89500000.0
2007-04-23 08:26:00,105.35,105.35,105.32,105.32,48000000.0
2007-04-23 08:27:00,105.33,105.34,105.33,105.34,62000000.0
2007-04-23 08:28:00,105.34,105.34,105.32,105.34,315800009.0
2007-04-23 08:29:00,105.33,105.345,105.32,105.345,301200007.0
2007-04-23 08:30:00,105.345,105.36,105.34,105.34,220300002.0
2007-04-23 08:31:00,105.36,105.39,105.36,105.38,254000001.0
2007-04-23 08:32:00,105.39,105.39,105.34,105.36,286999996.0
2007-04-23 08:33:00,105.36,105.38,105.36,105.37,310899999.0
2007-04-23 08:34:00,105.36,105.36,105.36,105.36,30999999.0
2007-04-23 08:35:00,105.36,105.38,105.36,105.38,75400000.0
2007-04-23 08:36:00,105.37,105.38,105.36,105.37,54699999.0
2007-04-23 08:37:00,105.37,105.37,105.33,105.35,447999993.0
2007-04-23 08:38:00,105.345,105.345,105.31,105.33,215099992.0
2007-04-23 08:39:00,105.33,105.36,105.32,105.35,184899999.0
2007-04-23 08:40:00,105.35,105.35,105.34,105.35,63799998.0
2007-04-23 08:41:00,105.355,105.36,105.35,105.35,121899998.0
2007-04-23 08:42:00,105.36,105.36,105.35,105.35,93800000.0
2007-04-23 08:43:00,105.35,105.36,105.35,105.36,118999999.0
2007-04-23 08:44:00,105.36,105.37,105.35,105.35,245299998.0
2007-04-23 08:45:00,105.36,105.36,105.31,105.31,678299990.0
2007-04-23 08:46:00,105.32,105.32,105.3,105.31,145099995.0
2007-04-23 08:47:00,105.31,105.32,105.31,105.31,24699999.0
2007-04-23 08:48:00,105.3,105.31,105.29,105.3,150599998.0
2007-04-23 08:49:00,105.29,105.29,105.25,105.26,146699999.0
2007-04-23 08:50:00,105.26,105.3,105.25,105.29,157599997.0
2007-04-23 08:51:00,105.29,105.31,105.28,105.3,98600000.0
2007-04-23 08:52:00,105.29,105.3,105.28,105.28,159999999.0
2007-04-23 08:53:00,105.29,105.29,105.285,105.285,116999995.0
2007-04-23 08:54:00,105.285,105.3,105.28,105.29,195099998.0
2007-04-23 08:55:00,105.285,105.3,105.28,105.29,139400000.0
2007-04-23 08:56:00,105.29,105.31,105.28,105.285,401799988.0
2007-04-23 08:57:00,105.28,105.285,105.27,105.27,492099984.0
2007-04-23 08:58:00,105.28,105.29,105.28,105.29,343799998.0
2007-04-23 08:59:00,105.29,105.31,105.27,105.31,559399977.0
2007-04-23 09:00:00,105.3,105.3,105.29,105.29,328899986.0
2007-04-23 09:01:00,105.28,105.3,105.28,105.29,99499998.0
2007-04-23 09:02:00,105.29,105.31,105.285,105.3,335199984.0
2007-04-23 09:03:00,105.3,105.31,105.29,105.31,390499989.0
2007-04-23 09:04:00,105.31,105.31,105.3,105.31,67699997.0
2007-04-23 09:05:00,105.31,105.33,105.3,105.33,214799991.0
2007-04-23 09:06:00,105.33,105.37,105.33,105.37,225999996.0
2007-04-23 09:07:00,105.37,105.37,105.34,105.34,218099999.0
2007-04-23 09:08:00,105.35,105.36,105.34,105.34,17600000.0
2007-04-23 09:09:00,105.33,105.33,105.29,105.31,139999999.0
2007-04-23 09:10:00,105.33,105.33,105.29,105.31,178800000.0
2007-04-23 09:11:00,105.31,105.31,105.27,105.31,419100003.0
2007-04-23 09:12:00,105.3,105.33,105.28,105.305,259599999.0
2007-04-23 09:13:00,105.305,105.31,105.29,105.3,396999997.0
2007-04-23 09:14:00,105.31,105.32,105.3,105.31,148200000.0
2007-04-23 09:15:00,105.33,105.33,105.31,105.325,85000000.0
2007-04-23 09:16:00,105.32,105.34,105.31,105.335,541200000.0
2007-04-23 09:17:00,105.34,105.37,105.32,105.35,301100001.0
2007-04-23 09:18:00,105.345,105.36,105.345,105.35,79400000.0
2007-04-23 09:19:00,105.34,105.345,105.34,105.34,64099999.0
2007-04-23 09:20:00,105.36,105.37,105.325,105.36,193599999.0
2007-04-23 09:21:00,105.36,105.38,105.34,105.36,74800000.0
2007-04-23 09:22:00,105.36,105.39,105.36,105.37,99500000.0
2007-04-23 09:23:00,105.38,105.38,105.36,105.365,55000000.0
2007-04-23 09:24:00,105.37,105.4,105.35,105.4,168100000.0
2007-04-23 09:25:00,105.41,105.41,105.39,105.41,33500001.0
2007-04-23 09:26:00,105.4,105.41,105.38,105.39,131300001.0
2007-04-23 09:27:00,105.41,105.41,105.4,105.4,23200000.0
2007-04-23 09:28:00,105.385,105.42,105.38,105.415,159499999.0
2007-04-23 09:29:00,105.42,105.42,105.405,105.42,123900000.0
2007-04-23 09:30:00,105.42,105.46,105.4,105.46,351500000.0
2007-04-23 09:31:00,105.46,105.47,105.455,105.46,49500000.0
2007-04-23 09:32:00,105.45,105.45,105.45,105.45,100400001.0
2007-04-23 09:33:00,105.44,105.46,105.435,105.44,280300000.0
2007-04-23 09:34:00,105.44,105.46,105.435,105.46,186400000.0
2007-04-23 09:35:00,105.46,105.47,105.44,105.47,251199998.0
2007-04-23 09:36:00,105.455,105.47,105.455,105.46,105400000.0
2007-04-23 09:37:00,105.47,105.48,105.46,105.47,130199999.0
2007-04-23 09:38:00,105.475,105.475,105.47,105.47,33600000.0
2007-04-23 09:39:00,105.48,105.48,105.47,105.47,80000000.0
2007-04-23 09:40:00,105.47,105.49,105.445,105.49,330799997.0
2007-04-23 09:41:00,105.46,105.51,105.46,105.485,134999998.0
2007-04-23 09:42:00,105.495,105.5,105.49,105.495,153200000.0
2007-04-23 09:43:00,105.5,105.53,105.495,105.51,447500000.0
2007-04-23 09:44:00,105.51,105.52,105.505,105.515,126000000.0
2007-04-23 09:45:00,105.52,105.52,105.485,105.5,150200000.0
2007-04-23 09:46:00,105.49,105.51,105.49,105.505,123799998.0
2007-04-23 09:47:00,105.505,105.52,105.5,105.505,133399999.0
2007-04-23 09:48:00,105.52,105.52,105.485,105.485,268099999.0
2007-04-23 09:49:00,105.5,105.51,105.45,105.48,321200000.0
2007-04-23 09:50:00,105.48,105.48,105.46,105.475,99500001.0
2007-04-23 09:51:00,105.48,105.49,105.45,105.49,54500000.0
2007-04-23 09:52:00,105.49,105.49,105.49,105.49,30400000.0
2007-04-23 09:53:00,105.49,105.49,105.475,105.48,64800000.0
2007-04-23 09:54:00,105.48,105.48,105.48,105.48,2400000.0
2007-04-23 09:55:00,105.47,105.48,105.44,105.445,181200000.0
2007-04-23 09:56:00,105.46,105.49,105.46,105.46,143800000.0
2007-04-23 09:57:00,105.465,105.49,105.465,105.475,104800000.0
2007-04-23 09:58:00,105.475,105.48,105.425,105.43,131900000.0
2007-04-23 09:59:00,105.43,105.43,105.37,105.42,662699996.0
2007-04-23 10:00:00,105.41,105.43,105.39,105.42,407000001.0
2007-04-23 10:01:00,105.405,105.43,105.39,105.4,320600000.0
2007-04-23 10:02:00,105.4,105.41,105.38,105.38,293799999.0
2007-04-23 10:03:00,105.39,105.39,105.36,105.37,238000000.0
2007-04-23 10:04:00,105.38,105.41,105.32,105.32,232200000.0
2007-04-23 10:05:00,105.33,105.34,105.3,105.305,485299999.0
2007-04-23 10:06:00,105.305,105.32,105.3,105.315,332999999.0
2007-04-23 10:07:00,105.32,105.33,105.29,105.305,448599999.0
2007-04-23 10:08:00,105.315,105.32,105.305,105.305,13100000.0
2007-04-23 10:09:00,105.31,105.31,105.3,105.3,127500000.0
2007-04-23 10:10:00,105.3,105.31,105.29,105.3,277700000.0
2007-04-23 10:11:00,105.3,105.32,105.295,105.305,175800000.0
2007-04-23 10:12:00,105.32,105.32,105.31,105.32,141700000.0
2007-04-23 10:13:00,105.31,105.32,105.31,105.31,146500000.0
2007-04-23 10:14:00,105.32,105.33,105.32,105.32,353000000.0
2007-04-23 10:15:00,105.33,105.33,105.31,105.315,249800002.0
2007-04-23 10:16:00,105.32,105.34,105.29,105.31,304399994.0
2007-04-23 10:17:00,105.31,105.31,105.3,105.3,34299999.0
2007-04-23 10:18:00,105.3,105.3,105.3,105.3,28800000.0
2007-04-23 10:19:00,105.3,105.3,105.27,105.27,78700000.0
2007-04-23 10:20:00,105.3,105.3,105.28,105.3,141600000.0
2007-04-23 10:21:00,105.3,105.31,105.285,105.31,211500000.0
2007-04-23 10:22:00,105.3,105.31,105.29,105.3,213199999.0
2007-04-23 10:23:00,105.31,105.31,105.28,105.29,258800004.0
2007-04-23 10:24:00,105.29,105.3,105.26,105.26,502300002.0
2007-04-23 10:25:00,105.26,105.3,105.26,105.295,311300000.0
2007-04-23 10:26:00,105.29,105.3,105.28,105.29,358600001.0
2007-04-23 10:27:00,105.29,105.37,105.28,105.35,341100000.0
2007-04-23 10:28:00,105.34,105.37,105.34,105.365,246500000.0
2007-04-23 10:29:00,105.37,105.39,105.35,105.38,360700000.0
2007-04-23 10:30:00,105.37,105.39,105.325,105.33,376800000.0
2007-04-23 10:31:00,105.33,105.35,105.3,105.33,572799998.0
2007-04-23 10:32:00,105.33,105.335,105.32,105.325,154800000.0
2007-04-23 10:33:00,105.325,105.34,105.32,105.34,93899999.0
2007-04-23 10:34:00,105.34,105.34,105.325,105.335,96600000.0
2007-04-23 10:35:00,105.33,105.39,105.33,105.375,226700001.0
2007-04-23 10:36:00,105.39,105.39,105.375,105.38,20000000.0
2007-04-23 10:37:00,105.38,105.41,105.37,105.4,141800001.0
2007-04-23 10:38:00,105.39,105.4,105.39,105.39,319200000.0
2007-04-23 10:39:00,105.39,105.4,105.38,105.38,231500000.0
2007-04-23 10:40:00,105.38,105.4,105.38,105.39,218500000.0
2007-04-23 10:41:00,105.39,105.39,105.38,105.38,207400000.0
2007-04-23 10:42:00,105.39,105.4,105.38,105.38,176500001.0
2007-04-23 10:43:00,105.38,105.39,105.375,105.38,250400000.0
2007-04-23 10:44:00,105.36,105.37,105.35,105.35,321500005.0
2007-04-23 10:45:00,105.35,105.37,105.33,105.33,163299998.0
2007-04-23 10:46:00,105.33,105.36,105.325,105.34,354499997.0
2007-04-23 10:47:00,105.35,105.37,105.34,105.37,216699999.0
2007-04-23 10:48:00,105.36,105.37,105.315,105.33,495000001.0
2007-04-23 10:49:00,105.34,105.34,105.31,105.32,92800001.0
2007-04-23 10:50:00,105.32,105.33,105.3,105.32,162599995.0
2007-04-23 10:51:00,105.33,105.37,105.3,105.34,383999995.0
2007-04-23 10:52:00,105.34,105.38,105.34,105.38,187600004.0
2007-04-23 10:53:00,105.38,105.38,105.37,105.375,53400000.0
2007-04-23 10:54:00,105.38,105.41,105.37,105.38,167100002.0
2007-04-23 10:55:00,105.365,105.38,105.35,105.36,337099996.0
2007-04-23 10:56:00,105.37,105.38,105.37,105.38,64200000.0
2007-04-23 10:57:00,105.38,105.39,105.38,105.38,77000000.0
2007-04-23 10:58:00,105.39,105.42,105.39,105.42,82400000.0
2007-04-23 10:59:00,105.4,105.43,105.4,105.42,230700000.0
2007-04-23 11:00:00,105.42,105.43,105.41,105.43,239300000.0
2007-04-23 11:01:00,105.435,105.45,105.405,105.44,521999996.0
2007-04-23 11:02:00,105.44,105.45,105.42,105.44,155200000.0
2007-04-23 11:03:00,105.44,105.45,105.43,105.44,391200001.0
2007-04-23 11:04:00,105.44,105.46,105.44,105.46,198500000.0
2007-04-23 11:05:00,105.45,105.47,105.44,105.45,161900000.0
2007-04-23 11:06:00,105.44,105.44,105.395,105.395,553499999.0
2007-04-23 11:07:00,105.41,105.42,105.39,105.41,281599999.0
2007-04-23 11:08:00,105.4,105.41,105.4,105.41,25400000.0
2007-04-23 11:09:00,105.41,105.41,105.38,105.39,185700000.0
2007-04-23 11:10:00,105.39,105.39,105.37,105.39,88600001.0
2007-04-23 11:12:00,105.39,105.39,105.38,105.38,98300000.0
2007-04-23 11:13:00,105.38,105.39,105.37,105.38,223100000.0
2007-04-23 11:14:00,105.38,105.38,105.33,105.365,373300001.0
2007-04-23 11:15:00,105.37,105.38,105.36,105.38,99400000.0
2007-04-23 11:16:00,105.39,105.39,105.37,105.37,79400000.0
2007-04-23 11:17:00,105.38,105.39,105.37,105.375,361600001.0
2007-04-23 11:18:00,105.39,105.4,105.39,105.4,29600000.0
2007-04-23 11:19:00,105.39,105.39,105.37,105.38,216400000.0
2007-04-23 11:20:00,105.39,105.39,105.38,105.38,103300000.0
2007-04-23 11:22:00,105.38,105.38,105.37,105.37,98600001.0
2007-04-23 11:23:00,105.37,105.39,105.37,105.38,22300000.0
2007-04-23 11:24:00,105.39,105.39,105.39,105.39,8000000.0
2007-04-23 11:25:00,105.38,105.39,105.355,105.355,40700000.0
2007-04-23 11:26:00,105.37,105.37,105.37,105.37,56900000.0
2007-04-23 11:27:00,105.37,105.38,105.33,105.35,194200000.0
2007-04-23 11:28:00,105.36,105.37,105.34,105.36,176600000.0
2007-04-23 11:29:00,105.37,105.38,105.35,105.38,90900000.0
2007-04-23 11:30:00,105.37,105.39,105.35,105.37,93300000.0
2007-04-23 11:31:00,105.37,105.38,105.37,105.37,246300001.0
2007-04-23 11:32:00,105.38,105.38,105.35,105.35,248700001.0
2007-04-23 11:33:00,105.35,105.39,105.35,105.38,373800001.0
2007-04-23 11:34:00,105.38,105.38,105.37,105.38,11200000.0
2007-04-23 11:35:00,105.38,105.38,105.36,105.37,101300000.0
2007-04-23 11:36:00,105.37,105.38,105.37,105.37,161200001.0
2007-04-23 11:37:00,105.365,105.38,105.36,105.37,532200011.0
2007-04-23 11:38:00,105.38,105.38,105.37,105.38,91700004.0
2007-04-23 11:39:00,105.38,105.415,105.38,105.385,535599996.0
2007-04-23 11:40:00,105.405,105.44,105.4,105.43,108400001.0
2007-04-23 11:41:00,105.45,105.46,105.43,105.43,223500002.0
2007-04-23 11:42:00,105.43,105.43,105.41,105.42,171200000.0
2007-04-23 11:43:00,105.42,105.42,105.4,105.4,250499997.0
2007-04-23 11:44:00,105.4,105.43,105.4,105.42,299800000.0
2007-04-23 11:45:00,105.43,105.43,105.41,105.41,145300001.0
2007-04-23 11:46:00,105.41,105.44,105.41,105.44,180399999.0
2007-04-23 11:47:00,105.44,105.44,105.43,105.44,326700000.0
2007-04-23 11:48:00,105.43,105.45,105.43,105.45,395899997.0
2007-04-23 11:49:00,105.43,105.44,105.42,105.43,315100001.0
2007-04-23 11:50:00,105.45,105.45,105.43,105.43,106400000.0
2007-04-23 11:51:00,105.45,105.45,105.43,105.44,298399999.0
2007-04-23 11:52:00,105.43,105.45,105.43,105.45,315500000.0
2007-04-23 11:53:00,105.45,105.45,105.42,105.44,174500000.0
2007-04-23 11:54:00,105.43,105.44,105.41,105.41,251100002.0
2007-04-23 11:55:00,105.41,105.41,105.41,105.41,4800000.0
2007-04-23 11:56:00,105.41,105.42,105.395,105.395,183400000.0
2007-04-23 11:57:00,105.41,105.44,105.395,105.42,293300000.0
2007-04-23 11:58:00,105.41,105.41,105.39,105.39,258800000.0
2007-04-23 11:59:00,105.41,105.42,105.36,105.36,224600000.0
2007-04-23 12:00:00,105.36,105.39,105.35,105.36,378099999.0
2007-04-23 12:01:00,105.36,105.37,105.35,105.35,155500002.0
2007-04-23 12:02:00,105.345,105.37,105.34,105.34,38400000.0
2007-04-23 12:03:00,105.345,105.36,105.325,105.35,327599997.0
2007-04-23 12:04:00,105.36,105.37,105.355,105.365,46000000.0
2007-04-23 12:05:00,105.38,105.38,105.35,105.36,58600000.0
2007-04-23 12:06:00,105.36,105.37,105.35,105.36,51100000.0
2007-04-23 12:07:00,105.36,105.36,105.325,105.33,205800003.0
2007-04-23 12:08:00,105.34,105.34,105.32,105.32,140400000.0
2007-04-23 12:09:00,105.31,105.31,105.31,105.31,177000001.0
2007-04-23 12:10:00,105.33,105.35,105.31,105.325,246099997.0
2007-04-23 12:11:00,105.32,105.34,105.305,105.33,283500000.0
2007-04-23 12:12:00,105.33,105.33,105.31,105.32,127500002.0
2007-04-23 12:13:00,105.32,105.33,105.31,105.33,133200002.0
2007-04-23 12:14:00,105.33,105.35,105.33,105.35,507999997.0
2007-04-23 12:15:00,105.35,105.36,105.33,105.36,387300000.0
2007-04-23 12:16:00,105.36,105.37,105.345,105.36,74400000.0
2007-04-23 12:17:00,105.37,105.37,105.35,105.36,124300000.0
2007-04-23 12:18:00,105.345,105.38,105.345,105.38,117100001.0
2007-04-23 12:19:00,105.39,105.39,105.37,105.39,588199999.0
2007-04-23 12:20:00,105.385,105.39,105.37,105.37,282500001.0
2007-04-23 12:21:00,105.37,105.4,105.37,105.38,414300000.0
2007-04-23 12:22:00,105.4,105.4,105.38,105.385,361799994.0
2007-04-23 12:24:00,105.39,105.39,105.39,105.39,265599995.0
2007-04-23 12:25:00,105.39,105.42,105.39,105.41,437099998.0
2007-04-23 12:26:00,105.41,105.45,105.395,105.4,218599999.0
2007-04-23 12:27:00,105.43,105.46,105.4,105.43,77300000.0
2007-04-23 12:28:00,105.435,105.44,105.43,105.43,123800000.0
2007-04-23 12:29:00,105.44,105.46,105.44,105.46,298100000.0
2007-04-23 12:30:00,105.46,105.5,105.46,105.485,474700002.0
2007-04-23 12:31:00,105.49,105.52,105.48,105.52,780200000.0
2007-04-23 12:32:00,105.51,105.52,105.51,105.52,245500000.0
2007-04-23 12:33:00,105.53,105.53,105.51,105.515,291900004.0
2007-04-23 12:34:00,105.52,105.52,105.505,105.51,198400000.0
2007-04-23 12:35:00,105.51,105.51,105.5,105.51,129200000.0
2007-04-23 12:36:00,105.505,105.52,105.495,105.52,241999997.0
2007-04-23 12:37:00,105.52,105.52,105.485,105.5,279299999.0
2007-04-23 12:38:00,105.515,105.52,105.5,105.51,188000000.0
2007-04-23 12:39:00,105.515,105.52,105.51,105.515,134000001.0
2007-04-23 12:40:00,105.52,105.54,105.515,105.53,404700005.0
2007-04-23 12:41:00,105.53,105.58,105.53,105.58,649200006.0
2007-04-23 12:42:00,105.57,105.61,105.57,105.61,676900001.0
2007-04-23 12:43:00,105.615,105.66,105.61,105.64,294600000.0
2007-04-23 12:44:00,105.635,105.65,105.6,105.615,358699997.0
2007-04-23 12:45:00,105.62,105.64,105.59,105.605,313900000.0
2007-04-23 12:46:00,105.61,105.64,105.59,105.64,801299994.0
2007-04-23 12:47:00,105.635,105.66,105.63,105.66,360400000.0
2007-04-23 12:48:00,105.66,105.68,105.65,105.66,275500001.0
2007-04-23 12:49:00,105.645,105.66,105.61,105.645,495599999.0
2007-04-23 12:50:00,105.65,105.68,105.625,105.68,359899997.0
2007-04-23 12:51:00,105.665,105.7,105.64,105.65,431100000.0
2007-04-23 12:52:00,105.64,105.66,105.615,105.64,464500001.0
2007-04-23 12:53:00,105.64,105.64,105.62,105.62,77400000.0
2007-04-23 12:54:00,105.63,105.64,105.62,105.63,283800000.0
2007-04-23 12:55:00,105.63,105.64,105.63,105.64,254500001.0
2007-04-23 12:56:00,105.65,105.65,105.625,105.645,87199999.0
2007-04-23 12:57:00,105.65,105.65,105.61,105.63,296100000.0
2007-04-23 12:58:00,105.64,105.64,105.6,105.6,238000000.0
2007-04-23 12:59:00,105.6,105.63,105.6,105.63,93500000.0
2007-04-23 13:00:00,105.62,105.64,105.605,105.63,251399999.0
2007-04-23 13:01:00,105.63,105.65,105.63,105.64,156600000.0
2007-04-23 13:02:00,105.635,105.65,105.62,105.64,164200001.0
2007-04-23 13:03:00,105.64,105.67,105.63,105.65,139900000.0
2007-04-23 13:04:00,105.66,105.66,105.615,105.64,185700001.0
2007-04-23 13:05:00,105.63,105.63,105.605,105.615,143000000.0
2007-04-23 13:06:00,105.615,105.62,105.59,105.59,355499999.0
2007-04-23 13:07:00,105.58,105.59,105.57,105.58,334999999.0
2007-04-23 13:08:00,105.59,105.62,105.57,105.6,308900001.0
2007-04-23 13:09:00,105.6,105.63,105.6,105.61,262600000.0
2007-04-23 13:10:00,105.61,105.71,105.61,105.7,615699999.0
2007-04-23 13:11:00,105.71,105.75,105.71,105.75,885700001.0
2007-04-23 13:12:00,105.74,105.74,105.71,105.725,478700009.0
2007-04-23 13:13:00,105.74,105.76,105.695,105.745,303799999.0
2007-04-23 13:14:00,105.745,105.77,105.735,105.74,631200003.0
2007-04-23 13:15:00,105.74,105.76,105.72,105.74,360500003.0
2007-04-23 13:16:00,105.74,105.74,105.72,105.73,82800000.0
2007-04-23 13:17:00,105.72,105.72,105.69,105.7,529800000.0
2007-04-23 13:18:00,105.7,105.71,105.67,105.69,578100002.0
2007-04-23 13:19:00,105.68,105.755,105.68,105.74,847600001.0
2007-04-23 13:20:00,105.75,105.77,105.725,105.74,594599997.0
2007-04-23 13:21:00,105.74,105.76,105.74,105.76,130899999.0
2007-04-23 13:22:00,105.76,105.76,105.72,105.75,708799995.0
2007-04-23 13:23:00,105.74,105.75,105.72,105.73,267000001.0
2007-04-23 13:24:00,105.72,105.72,105.68,105.69,186400000.0
2007-04-23 13:25:00,105.69,105.7,105.645,105.68,819699998.0
2007-04-23 13:26:00,105.685,105.69,105.63,105.67,152400000.0
2007-04-23 13:27:00,105.665,105.67,105.63,105.66,245900000.0
2007-04-23 13:28:00,105.66,105.66,105.65,105.66,211900000.0
2007-04-23 13:29:00,105.655,105.665,105.65,105.66,297600000.0
2007-04-23 13:30:00,105.66,105.67,105.66,105.67,133900000.0
2007-04-23 13:31:00,105.67,105.7,105.67,105.7,107800001.0
2007-04-23 13:32:00,105.7,105.71,105.69,105.69,234200000.0
2007-04-23 13:33:00,105.71,105.72,105.7,105.71,286200001.0
2007-04-23 13:34:00,105.72,105.73,105.71,105.72,137500001.0
2007-04-23 13:35:00,105.72,105.73,105.71,105.71,162400001.0
2007-04-23 13:36:00,105.71,105.71,105.68,105.68,213100000.0
2007-04-23 13:37:00,105.685,105.7,105.685,105.69,197900001.0
2007-04-23 13:38:00,105.69,105.69,105.68,105.68,50200000.0
2007-04-23 13:39:00,105.68,105.69,105.63,105.67,276500001.0
2007-04-23 13:40:00,105.65,105.68,105.65,105.67,168700000.0
2007-04-23 13:41:00,105.67,105.75,105.67,105.75,582399999.0
2007-04-23 13:42:00,105.74,105.76,105.73,105.75,445100005.0
2007-04-23 13:43:00,105.75,105.76,105.75,105.75,264900005.0
2007-04-23 13:44:00,105.75,105.76,105.74,105.745,349100001.0
2007-04-23 13:45:00,105.75,105.76,105.735,105.74,361399998.0
2007-04-23 13:46:00,105.75,105.77,105.74,105.76,440500000.0
2007-04-23 13:47:00,105.76,105.77,105.745,105.765,398199998.0
2007-04-23 13:48:00,105.755,105.77,105.74,105.74,165400002.0
2007-04-23 13:49:00,105.74,105.74,105.69,105.7,179000001.0
2007-04-23 13:50:00,105.7,105.71,105.69,105.7,213200001.0
2007-04-23 13:51:00,105.71,105.71,105.69,105.69,184000001.0
2007-04-23 13:52:00,105.7,105.7,105.68,105.69,72500000.0
2007-04-23 13:53:00,105.68,105.68,105.665,105.68,116099999.0
2007-04-23 13:54:00,105.68,105.68,105.66,105.66,180400000.0
2007-04-23 13:55:00,105.67,105.67,105.61,105.63,560600005.0
2007-04-23 13:56:00,105.63,105.64,105.605,105.64,115799999.0
2007-04-23 13:57:00,105.64,105.67,105.63,105.65,192500000.0
2007-04-23 13:58:00,105.65,105.68,105.635,105.68,70400000.0
2007-04-23 13:59:00,105.67,105.68,105.67,105.68,38299999.0
2007-04-23 14:00:00,105.68,105.68,105.66,105.665,156500000.0
2007-04-23 14:01:00,105.665,105.67,105.66,105.66,74100000.0
2007-04-23 14:02:00,105.66,105.66,105.65,105.66,38200000.0
2007-04-23 14:03:00,105.66,105.67,105.655,105.66,99100000.0
2007-04-23 14:04:00,105.65,105.71,105.65,105.71,712999998.0
2007-04-23 14:05:00,105.71,105.72,105.685,105.705,205900000.0
2007-04-23 14:06:00,105.705,105.72,105.69,105.72,401200001.0
2007-04-23 14:07:00,105.72,105.73,105.71,105.715,327600000.0
2007-04-23 14:08:00,105.72,105.72,105.685,105.71,490999999.0
2007-04-23 14:09:00,105.72,105.72,105.71,105.71,341399999.0
2007-04-23 14:10:00,105.7,105.72,105.7,105.71,242000000.0
2007-04-23 14:11:00,105.7,105.71,105.68,105.68,182800002.0
2007-04-23 14:12:00,105.665,105.68,105.665,105.67,56300000.0
2007-04-23 14:13:00,105.68,105.69,105.68,105.69,61600000.0
2007-04-23 14:14:00,105.69,105.695,105.67,105.67,108800001.0
2007-04-23 14:15:00,105.67,105.68,105.66,105.66,542600002.0
2007-04-23 14:16:00,105.67,105.68,105.65,105.67,133300001.0
2007-04-23 14:17:00,105.68,105.68,105.67,105.68,74400000.0
2007-04-23 14:18:00,105.68,105.68,105.67,105.68,60500001.0
2007-04-23 14:19:00,105.675,105.71,105.675,105.71,295300000.0
2007-04-23 14:20:00,105.71,105.74,105.71,105.73,249700000.0
2007-04-23 14:21:00,105.72,105.73,105.71,105.73,179600000.0
2007-04-23 14:22:00,105.725,105.74,105.715,105.72,206000000.0
2007-04-23 14:23:00,105.715,105.74,105.715,105.74,230500000.0
2007-04-23 14:24:00,105.74,105.74,105.73,105.73,352200000.0
2007-04-23 14:25:00,105.72,105.73,105.715,105.73,80000000.0
2007-04-23 14:26:00,105.73,105.75,105.73,105.73,262700000.0
2007-04-23 14:27:00,105.74,105.75,105.73,105.73,190800002.0
2007-04-23 14:28:00,105.73,105.73,105.71,105.72,401600001.0
2007-04-23 14:29:00,105.72,105.73,105.71,105.73,408200002.0
2007-04-23 14:30:00,105.72,105.72,105.72,105.72,148000000.0
2007-04-23 14:31:00,105.72,105.74,105.71,105.71,268100000.0
2007-04-23 14:32:00,105.72,105.73,105.71,105.71,114100002.0
2007-04-23 14:33:00,105.71,105.72,105.6,105.715,557500007.0
2007-04-23 14:34:00,105.715,105.715,105.6,105.69,176000001.0
2007-04-23 14:35:00,105.69,105.7,105.69,105.69,117900000.0
2007-04-23 14:36:00,105.69,105.7,105.6,105.7,145800000.0
2007-04-23 14:37:00,105.7,105.71,105.7,105.71,55000000.0
2007-04-23 14:38:00,105.705,105.705,105.68,105.68,88600000.0
2007-04-23 14:39:00,105.68,105.69,105.68,105.69,14400000.0
2007-04-23 14:40:00,105.68,105.69,105.67,105.68,103299999.0
2007-04-23 14:41:00,105.69,105.7,105.69,105.69,221600000.0
2007-04-23 14:42:00,105.69,105.7,105.6,105.69,239300000.0
2007-04-23 14:43:00,105.7,105.7,105.7,105.7,44900000.0
2007-04-23 14:44:00,105.6,105.715,105.6,105.6,312000004.0
2007-04-23 14:45:00,105.72,105.72,105.6,105.7,355400001.0
2007-04-23 14:46:00,105.7,105.7,105.6,105.67,600900001.0
2007-04-23 14:47:00,105.67,105.68,105.66,105.67,615600000.0
2007-04-23 14:48:00,105.67,105.68,105.665,105.68,163200000.0
2007-04-23 14:49:00,105.68,105.68,105.6,105.67,350000002.0
2007-04-23 14:50:00,105.67,105.69,105.67,105.67,370700000.0
2007-04-23 14:51:00,105.67,105.68,105.66,105.68,421800001.0
2007-04-23 14:52:00,105.68,105.7,105.6,105.7,167000003.0
2007-04-23 14:53:00,105.7,105.71,105.6,105.69,105100000.0
2007-04-23 14:54:00,105.69,105.72,105.69,105.72,368600000.0
2007-04-23 14:55:00,105.72,105.73,105.715,105.72,465300000.0
2007-04-23 14:56:00,105.72,105.75,105.705,105.72,380600002.0
2007-04-23 14:57:00,105.72,105.73,105.7,105.72,374900003.0
2007-04-23 14:58:00,105.72,105.74,105.72,105.72,330100003.0
2007-04-23 14:59:00,105.72,105.72,105.6,105.67,484400002.0
2007-04-23 15:00:00,105.67,105.69,105.6,105.68,356300000.0
2007-04-23 15:01:00,105.69,105.7,105.6,105.7,139100000.0
2007-04-23 15:02:00,105.71,105.71,105.685,105.7,116200000.0
2007-04-23 15:03:00,105.69,105.73,105.68,105.72,310100000.0
2007-04-23 15:04:00,105.73,105.73,105.73,105.73,2400000.0
2007-04-23 15:05:00,105.72,105.78,105.72,105.77,294100000.0
2007-04-23 15:06:00,105.76,105.82,105.76,105.81,190599999.0
2007-04-23 15:07:00,105.8,105.83,105.8,105.82,66299999.0
2007-04-23 15:08:00,105.82,105.82,105.795,105.81,291400002.0
2007-04-23 15:09:00,105.81,105.82,105.785,105.79,155500000.0
2007-04-23 15:10:00,105.79,105.8,105.77,105.77,197600000.0
2007-04-23 15:11:00,105.77,105.79,105.71,105.77,255600002.0
2007-04-23 15:12:00,105.78,105.78,105.755,105.77,270600002.0
2007-04-23 15:13:00,105.76,105.77,105.73,105.77,261400004.0
2007-04-23 15:14:00,105.78,105.79,105.765,105.765,204899999.0
2007-04-23 15:15:00,105.78,105.78,105.73,105.73,152399998.0
2007-04-23 15:16:00,105.725,105.76,105.71,105.71,458500009.0
2007-04-23 15:17:00,105.72,105.755,105.685,105.74,596700008.0
2007-04-23 15:18:00,105.755,105.78,105.75,105.75,243100005.0
2007-04-23 15:19:00,105.765,105.775,105.745,105.75,338799999.0
2007-04-23 15:20:00,105.77,105.8,105.755,105.77,264400000.0
2007-04-23 15:21:00,105.78,105.8,105.76,105.8,169099999.0
2007-04-23 15:22:00,105.81,105.81,105.78,105.8,98500001.0
2007-04-23 15:23:00,105.8,105.8,105.78,105.785,36400000.0
2007-04-23 15:24:00,105.78,105.81,105.78,105.81,98000001.0
2007-04-23 15:25:00,105.82,105.83,105.79,105.82,599700004.0
2007-04-23 15:26:00,105.82,105.83,105.78,105.8,384900001.0
2007-04-23 15:27:00,105.8,105.81,105.79,105.81,115800000.0
2007-04-23 15:28:00,105.81,105.81,105.795,105.81,79200000.0
2007-04-23 15:29:00,105.81,105.83,105.79,105.83,408700006.0
2007-04-23 15:30:00,105.83,105.84,105.81,105.84,383600002.0
2007-04-23 15:31:00,105.84,105.84,105.79,105.81,563100003.0
2007-04-23 15:32:00,105.81,105.81,105.73,105.76,447100002.0
2007-04-23 15:33:00,105.75,105.75,105.72,105.74,392200003.0
2007-04-23 15:34:00,105.74,105.78,105.715,105.745,324800004.0
2007-04-23 15:35:00,105.75,105.76,105.745,105.76,175900002.0
2007-04-23 15:36:00,105.76,105.8,105.75,105.79,142300000.0
2007-04-23 15:37:00,105.79,105.83,105.79,105.82,257800002.0
2007-04-23 15:38:00,105.83,105.83,105.79,105.8,237800002.0
2007-04-23 15:39:00,105.81,105.82,105.76,105.78,273500000.0
2007-04-23 15:40:00,105.775,105.82,105.775,105.82,480300003.0
2007-04-23 15:41:00,105.83,105.83,105.805,105.81,276500005.0
2007-04-23 15:42:00,105.805,105.84,105.8,105.84,339100002.0
2007-04-23 15:43:00,105.84,105.85,105.83,105.84,134199998.0
2007-04-23 15:44:00,105.835,105.84,105.82,105.825,158200001.0
2007-04-23 15:45:00,105.83,105.83,105.79,105.83,241600004.0
2007-04-23 15:46:00,105.83,105.84,105.82,105.84,329300001.0
2007-04-23 15:47:00,105.84,105.84,105.775,105.8,443399999.0
2007-04-23 15:48:00,105.8,105.82,105.79,105.805,302500002.0
2007-04-23 15:49:00,105.805,105.82,105.77,105.78,488399997.0
2007-04-23 15:50:00,105.78,105.8,105.77,105.79,505800000.0
2007-04-23 15:51:00,105.8,105.8,105.765,105.79,667699994.0
2007-04-23 15:52:00,105.795,105.795,105.765,105.765,246199999.0
2007-04-23 15:53:00,105.78,105.87,105.78,105.84,912600000.0
2007-04-23 15:54:00,105.84,105.85,105.8,105.84,379400001.0
2007-04-23 15:55:00,105.84,105.86,105.795,105.85,246200000.0
2007-04-23 15:56:00,105.85,105.85,105.78,105.785,357000000.0
2007-04-23 15:57:00,105.79,105.81,105.77,105.77,290799999.0
2007-04-23 15:58:00,105.77,105.8,105.77,105.79,421899994.0
2007-04-23 15:59:00,105.79,105.79,105.73,105.76,450099999.0
2007-04-23 16:00:00,105.74,105.8,105.74,105.785,495900003.0
2007-04-23 16:01:00,105.79,105.795,105.775,105.78,115000000.0
2007-04-23 16:02:00,105.78,105.8,105.77,105.78,240700001.0
2007-04-23 16:03:00,105.78,105.81,105.78,105.8,164100003.0
2007-04-23 16:04:00,105.81,105.82,105.795,105.795,151000003.0
2007-04-23 16:05:00,105.81,105.82,105.8,105.82,291800002.0
2007-04-23 16:06:00,105.81,105.83,105.81,105.83,273700002.0
2007-04-23 16:07:00,105.83,105.83,105.8,105.82,326400000.0
2007-04-23 16:08:00,105.81,105.83,105.81,105.83,135100002.0
2007-04-23 16:09:00,105.83,105.83,105.77,105.78,247000001.0
2007-04-23 16:10:00,105.775,105.81,105.77,105.78,306500000.0
2007-04-23 16:11:00,105.79,105.81,105.76,105.81,371000000.0
2007-04-23 16:12:00,105.8,105.81,105.79,105.8,81500000.0
2007-04-23 16:13:00,105.82,105.835,105.77,105.78,423699995.0
2007-04-23 16:14:00,105.78,105.805,105.78,105.805,169700001.0
2007-04-23 16:15:00,105.8,105.84,105.795,105.82,714900000.0
2007-04-23 16:16:00,105.82,105.85,105.805,105.84,360600000.0
2007-04-23 16:17:00,105.835,105.85,105.83,105.84,330199996.0
2007-04-23 16:18:00,105.84,105.88,105.84,105.87,229200001.0
2007-04-23 16:19:00,105.88,105.92,105.87,105.92,337299997.0
2007-04-23 16:20:00,105.91,105.91,105.89,105.91,397300002.0
2007-04-23 16:21:00,105.905,105.92,105.875,105.88,217900000.0
2007-04-23 16:22:00,105.88,105.89,105.875,105.88,97500000.0
2007-04-23 16:23:00,105.88,105.88,105.87,105.88,49200000.0
2007-04-23 16:24:00,105.875,105.89,105.87,105.875,190799999.0
2007-04-23 16:25:00,105.88,105.91,105.875,105.88,255700002.0
2007-04-23 16:26:00,105.88,105.89,105.87,105.87,94400000.0
2007-04-23 16:27:00,105.87,105.87,105.85,105.86,117600000.0
2007-04-23 16:28:00,105.85,105.85,105.83,105.84,211900000.0
2007-04-23 16:29:00,105.85,105.86,105.835,105.85,33200000.0
2007-04-23 16:30:00,105.86,105.87,105.84,105.84,136500000.0
2007-04-23 16:31:00,105.835,105.86,105.82,105.86,348499999.0
2007-04-23 16:32:00,105.86,105.89,105.86,105.875,229600001.0
2007-04-23 16:33:00,105.875,105.91,105.875,105.88,190300000.0
2007-04-23 16:34:00,105.88,105.9,105.87,105.875,187800000.0
2007-04-23 16:35:00,105.89,105.9,105.875,105.9,132500000.0
2007-04-23 16:36:00,105.9,105.9,105.88,105.885,267600001.0
2007-04-23 16:37:00,105.89,105.89,105.87,105.87,203300000.0
2007-04-23 16:38:00,105.87,105.88,105.87,105.88,41600000.0
2007-04-23 16:39:00,105.87,105.88,105.86,105.88,65900000.0
2007-04-23 16:40:00,105.87,105.87,105.85,105.86,221400000.0
2007-04-23 16:41:00,105.86,105.89,105.85,105.88,230700000.0
2007-04-23 16:42:00,105.87,105.88,105.87,105.88,130000001.0
2007-04-23 16:43:00,105.85,105.86,105.85,105.86,66999999.0
2007-04-23 16:44:00,105.85,105.86,105.83,105.85,186700002.0
2007-04-23 16:45:00,105.83,105.86,105.83,105.84,116200001.0
2007-04-23 16:46:00,105.84,105.87,105.83,105.86,245000001.0
2007-04-23 16:47:00,105.85,105.85,105.81,105.81,96899998.0
2007-04-23 16:48:00,105.81,105.83,105.8,105.81,313999999.0
2007-04-23 16:49:00,105.82,105.83,105.82,105.82,94800001.0
2007-04-23 16:50:00,105.82,105.84,105.82,105.84,225700000.0
2007-04-23 16:51:00,105.84,105.85,105.8,105.82,431500004.0
2007-04-23 16:52:00,105.82,105.82,105.8,105.82,129499997.0
2007-04-23 16:53:00,105.81,105.82,105.8,105.8,151400002.0
2007-04-23 16:54:00,105.81,105.81,105.8,105.8,98300000.0
2007-04-23 16:55:00,105.8,105.81,105.76,105.77,345399999.0
2007-04-23 16:56:00,105.76,105.8,105.75,105.8,445999995.0
2007-04-23 16:57:00,105.785,105.82,105.77,105.82,310799999.0
2007-04-23 16:58:00,105.81,105.81,105.76,105.77,162999998.0
2007-04-23 16:59:00,105.77,105.81,105.77,105.79,242200000.0
2007-04-23 17:00:00,105.775,105.8,105.77,105.78,152399999.0
2007-04-23 17:01:00,105.78,105.79,105.74,105.75,755499992.0
2007-04-23 17:02:00,105.75,105.79,105.75,105.77,376400006.0
2007-04-23 17:03:00,105.755,105.79,105.755,105.79,96300000.0
2007-04-23 17:04:00,105.78,105.8,105.78,105.79,157799998.0
2007-04-23 17:05:00,105.775,105.8,105.77,105.78,118100001.0
2007-04-23 17:06:00,105.79,105.79,105.765,105.78,240200002.0
2007-04-23 17:07:00,105.78,105.79,105.77,105.78,163500001.0
2007-04-23 17:08:00,105.77,105.79,105.75,105.77,382600001.0
2007-04-23 17:09:00,105.78,105.79,105.75,105.77,312000002.0
2007-04-23 17:10:00,105.76,105.76,105.74,105.74,195600000.0
2007-04-23 17:11:00,105.74,105.75,105.73,105.73,140500001.0
2007-04-23 17:12:00,105.72,105.74,105.71,105.71,180899999.0
2007-04-23 17:13:00,105.71,105.72,105.69,105.71,103999999.0
2007-04-23 17:14:00,105.7,105.71,105.69,105.7,77100000.0
2007-04-23 17:15:00,105.7,105.71,105.685,105.69,96000000.0
2007-04-23 17:16:00,105.7,105.72,105.69,105.72,84300000.0
2007-04-23 17:17:00,105.71,105.73,105.71,105.71,122700000.0
2007-04-23 17:18:00,105.71,105.72,105.7,105.71,96500000.0
2007-04-23 17:19:00,105.7,105.71,105.695,105.7,97999999.0
2007-04-23 17:20:00,105.71,105.71,105.695,105.7,71599998.0
2007-04-23 17:21:00,105.705,105.73,105.69,105.7,151200000.0
2007-04-23 17:22:00,105.7,105.73,105.7,105.73,57900000.0
2007-04-23 17:23:00,105.73,105.74,105.71,105.73,120999999.0
2007-04-23 17:24:00,105.73,105.75,105.72,105.74,181400003.0
2007-04-23 17:25:00,105.76,105.77,105.75,105.755,173700000.0
2007-04-23 17:26:00,105.77,105.78,105.76,105.76,114300000.0
2007-04-23 17:27:00,105.77,105.77,105.73,105.73,108699998.0
2007-04-23 17:28:00,105.74,105.76,105.74,105.75,71499999.0
2007-04-23 17:29:00,105.73,105.74,105.73,105.73,239499995.0
2007-04-23 17:30:00,105.73,105.75,105.72,105.745,246300002.0
2007-04-23 17:31:00,105.74,105.75,105.735,105.74,70400001.0
2007-04-23 17:32:00,105.735,105.74,105.695,105.71,472999997.0
2007-04-23 17:33:00,105.7,105.71,105.625,105.63,504899997.0
2007-04-23 17:34:00,105.63,105.64,105.58,105.6,409200000.0
2007-04-23 17:35:00,105.61,105.63,105.58,105.63,234399999.0
2007-04-23 17:36:00,105.63,105.63,105.61,105.61,187900000.0
2007-04-23 17:37:00,105.61,105.62,105.61,105.62,45500000.0
2007-04-23 17:38:00,105.62,105.63,105.61,105.61,346200000.0
2007-04-23 17:39:00,105.61,105.62,105.6,105.61,64199999.0
2007-04-23 17:40:00,105.61,105.64,105.61,105.63,354600000.0
2007-04-23 17:41:00,105.63,105.63,105.62,105.62,61700001.0
2007-04-23 17:42:00,105.61,105.62,105.6,105.62,93200002.0
2007-04-23 17:43:00,105.61,105.62,105.595,105.62,130100001.0
2007-04-23 17:44:00,105.62,105.62,105.59,105.61,252899999.0
2007-04-23 17:45:00,105.62,105.62,105.6,105.61,199300002.0
2007-04-23 17:46:00,105.61,105.62,105.6,105.615,141799999.0
2007-04-23 17:47:00,105.63,105.63,105.6,105.6,124599999.0
2007-04-23 17:48:00,105.6,105.605,105.6,105.6,137900000.0
2007-04-23 17:49:00,105.605,105.605,105.57,105.58,104699999.0
2007-04-23 17:50:00,105.575,105.63,105.57,105.62,398099998.0
2007-04-23 17:51:00,105.62,105.62,105.585,105.585,412699998.0
2007-04-23 17:52:00,105.58,105.59,105.57,105.59,432399996.0
2007-04-23 17:53:00,105.59,105.59,105.56,105.565,147899999.0
2007-04-23 17:54:00,105.57,105.575,105.55,105.575,281299997.0
2007-04-23 17:55:00,105.575,105.575,105.55,105.55,297999994.0
2007-04-23 17:56:00,105.55,105.55,105.5,105.52,511299997.0
2007-04-23 17:57:00,105.525,105.54,105.52,105.535,163199999.0
2007-04-23 17:58:00,105.52,105.55,105.52,105.545,318000001.0
2007-04-23 17:59:00,105.545,105.545,105.525,105.53,295100004.0
2007-04-23 18:00:00,105.53,105.54,105.47,105.49,441400002.0
2007-04-23 18:01:00,105.49,105.5,105.45,105.48,446200001.0
2007-04-23 18:02:00,105.49,105.49,105.455,105.48,596899999.0
2007-04-23 18:03:00,105.48,105.5,105.45,105.49,279900005.0
2007-04-23 18:04:00,105.49,105.53,105.49,105.53,468400000.0
2007-04-23 18:05:00,105.53,105.54,105.515,105.54,367899999.0
2007-04-23 18:06:00,105.54,105.54,105.535,105.535,84300000.0
2007-04-23 18:07:00,105.54,105.56,105.54,105.56,69599998.0
2007-04-23 18:08:00,105.56,105.56,105.55,105.56,29900000.0
2007-04-23 18:09:00,105.56,105.57,105.56,105.57,102600001.0
2007-04-23 18:10:00,105.56,105.585,105.56,105.57,207999999.0
2007-04-23 18:11:00,105.58,105.58,105.54,105.57,217800000.0
2007-04-23 18:12:00,105.58,105.6,105.56,105.58,441600000.0
2007-04-23 18:13:00,105.59,105.6,105.58,105.59,251399997.0
2007-04-23 18:14:00,105.59,105.59,105.56,105.56,315199999.0
2007-04-23 18:15:00,105.55,105.57,105.545,105.56,207999997.0
2007-04-23 18:16:00,105.56,105.57,105.56,105.57,85199999.0
2007-04-23 18:17:00,105.565,105.565,105.54,105.54,305399998.0
2007-04-23 18:18:00,105.54,105.55,105.53,105.53,111699997.0
2007-04-23 18:19:00,105.54,105.58,105.54,105.58,154200001.0
2007-04-23 18:20:00,105.58,105.58,105.56,105.56,142799995.0
2007-04-23 18:21:00,105.56,105.58,105.56,105.57,121099998.0
2007-04-23 18:22:00,105.58,105.58,105.56,105.56,125199999.0
2007-04-23 18:23:00,105.56,105.56,105.54,105.56,141600000.0
2007-04-23 18:24:00,105.56,105.57,105.56,105.57,125499997.0
2007-04-23 18:25:00,105.565,105.59,105.56,105.59,193999998.0
2007-04-23 18:26:00,105.59,105.59,105.58,105.58,73799999.0
2007-04-23 18:27:00,105.58,105.58,105.56,105.57,154899997.0
2007-04-23 18:28:00,105.57,105.62,105.57,105.61,373999995.0
2007-04-23 18:29:00,105.61,105.62,105.6,105.61,275699995.0
2007-04-23 18:30:00,105.61,105.61,105.61,105.61,153300001.0
2007-04-23 18:31:00,105.61,105.635,105.61,105.63,281900000.0
2007-04-23 18:32:00,105.63,105.66,105.62,105.64,367699997.0
2007-04-23 18:33:00,105.63,105.65,105.63,105.63,251599999.0
2007-04-23 18:34:00,105.63,105.63,105.62,105.62,117600000.0
2007-04-23 18:35:00,105.62,105.62,105.61,105.61,164000000.0
2007-04-23 18:36:00,105.6,105.61,105.57,105.59,218399999.0
2007-04-23 18:37:00,105.59,105.6,105.59,105.59,107599999.0
2007-04-23 18:38:00,105.6,105.6,105.58,105.6,211100000.0
2007-04-23 18:39:00,105.6,105.6,105.585,105.59,74799999.0
2007-04-23 18:40:00,105.6,105.6,105.59,105.59,44099999.0
2007-04-23 18:41:00,105.59,105.61,105.59,105.61,252000000.0
2007-04-23 18:42:00,105.61,105.61,105.6,105.605,127799999.0
2007-04-23 18:43:00,105.61,105.61,105.6,105.6,32200001.0
2007-04-23 18:44:00,105.61,105.62,105.61,105.62,96300000.0
2007-04-23 18:45:00,105.62,105.62,105.62,105.62,139300000.0
2007-04-23 18:46:00,105.61,105.62,105.605,105.62,115099999.0
2007-04-23 18:47:00,105.62,105.65,105.61,105.63,160899998.0
2007-04-23 18:48:00,105.64,105.65,105.61,105.62,225299996.0
2007-04-23 18:49:00,105.62,105.63,105.62,105.62,172899998.0
2007-04-23 18:50:00,105.63,105.63,105.62,105.62,139899999.0
2007-04-23 18:51:00,105.62,105.62,105.61,105.62,171600000.0
2007-04-23 18:52:00,105.615,105.62,105.61,105.62,261399998.0
2007-04-23 18:53:00,105.62,105.62,105.61,105.62,352500000.0
2007-04-23 18:54:00,105.62,105.63,105.62,105.62,154600000.0
2007-04-23 18:55:00,105.62,105.635,105.62,105.63,190500000.0
2007-04-23 18:56:00,105.63,105.63,105.62,105.63,121200000.0
2007-04-23 18:57:00,105.625,105.63,105.62,105.63,211200000.0
2007-04-23 18:58:00,105.64,105.65,105.64,105.65,69000000.0
2007-04-23 18:59:00,105.65,105.67,105.64,105.66,350100001.0
2007-04-23 19:00:00,105.65,105.65,105.65,105.65,267900000.0
2007-04-23 19:02:00,105.66,105.66,105.655,105.66,114100000.0
2007-04-23 19:03:00,105.66,105.66,105.635,105.635,241499997.0
2007-04-23 19:04:00,105.645,105.66,105.645,105.66,166499999.0
2007-04-23 19:05:00,105.66,105.66,105.66,105.66,19900000.0
2007-04-23 19:06:00,105.655,105.66,105.65,105.65,231200000.0
2007-04-23 19:07:00,105.65,105.65,105.635,105.635,130799998.0
2007-04-23 19:08:00,105.65,105.65,105.635,105.64,95999999.0
2007-04-23 19:09:00,105.65,105.65,105.64,105.65,298000006.0
2007-04-23 19:10:00,105.65,105.65,105.64,105.65,192900001.0
2007-04-23 19:11:00,105.65,105.65,105.65,105.65,76400000.0
2007-04-23 19:12:00,105.65,105.67,105.64,105.67,259700000.0
2007-04-23 19:13:00,105.67,105.68,105.635,105.65,464099999.0
2007-04-23 19:14:00,105.65,105.66,105.65,105.65,59100000.0
2007-04-23 19:15:00,105.66,105.66,105.66,105.66,2400000.0
2007-04-23 19:16:00,105.66,105.68,105.66,105.67,102900001.0
2007-04-23 19:17:00,105.67,105.68,105.655,105.655,150700001.0
2007-04-23 19:18:00,105.655,105.66,105.635,105.635,256399999.0
2007-04-23 19:19:00,105.66,105.66,105.65,105.65,111700000.0
2007-04-23 19:20:00,105.65,105.65,105.65,105.65,11900000.0
2007-04-23 19:21:00,105.65,105.67,105.65,105.66,90299999.0
2007-04-23 19:22:00,105.66,105.66,105.65,105.65,122000000.0
2007-04-23 19:23:00,105.65,105.65,105.63,105.63,129700000.0
2007-04-23 19:24:00,105.61,105.62,105.61,105.62,122800000.0
2007-04-23 19:25:00,105.63,105.63,105.62,105.62,122800000.0
2007-04-23 19:26:00,105.62,105.64,105.62,105.62,114100000.0
2007-04-23 19:27:00,105.62,105.625,105.6,105.61,135000000.0
2007-04-23 19:28:00,105.61,105.61,105.6,105.6,26300000.0
2007-04-23 19:29:00,105.6,105.6,105.59,105.59,56700000.0
2007-04-23 19:30:00,105.6,105.6,105.6,105.6,19100000.0
2007-04-23 19:31:00,105.6,105.6,105.57,105.57,60500000.0
2007-04-23 19:32:00,105.59,105.59,105.57,105.57,203399998.0
2007-04-23 19:33:00,105.57,105.57,105.56,105.57,80900000.0
2007-04-23 19:34:00,105.565,105.565,105.56,105.56,48500001.0
2007-04-23 19:35:00,105.56,105.57,105.56,105.57,21400000.0
2007-04-23 19:36:00,105.56,105.58,105.56,105.57,118999999.0
2007-04-23 19:37:00,105.565,105.58,105.565,105.58,104600000.0
2007-04-23 19:38:00,105.58,105.58,105.58,105.58,19900000.0
2007-04-23 19:39:00,105.58,105.58,105.58,105.58,69900000.0
2007-04-23 19:40:00,105.575,105.58,105.575,105.58,51300000.0
2007-04-23 19:41:00,105.58,105.58,105.57,105.57,94799998.0
2007-04-23 19:42:00,105.58,105.58,105.57,105.58,57599999.0
2007-04-23 19:43:00,105.58,105.59,105.58,105.58,105600000.0
2007-04-23 19:44:00,105.58,105.59,105.58,105.59,111699999.0
2007-04-23 19:45:00,105.58,105.59,105.58,105.58,188599998.0
2007-04-23 19:46:00,105.58,105.58,105.57,105.58,112199998.0
2007-04-23 19:47:00,105.575,105.575,105.57,105.57,27899999.0
2007-04-23 19:49:00,105.57,105.57,105.57,105.57,45699999.0
2007-04-23 19:50:00,105.58,105.58,105.58,105.58,81100000.0
2007-04-23 19:51:00,105.58,105.58,105.56,105.57,93800000.0
2007-04-23 19:52:00,105.57,105.58,105.57,105.57,120599999.0
2007-04-23 19:53:00,105.58,105.58,105.565,105.58,84099999.0
2007-04-23 19:54:00,105.57,105.57,105.55,105.56,312399998.0
2007-04-23 19:55:00,105.56,105.58,105.555,105.57,165400000.0
2007-04-23 19:56:00,105.58,105.58,105.57,105.58,20400000.0
2007-04-23 19:57:00,105.57,105.57,105.56,105.57,133800000.0
2007-04-23 19:58:00,105.57,105.57,105.56,105.57,94500000.0
2007-04-23 19:59:00,105.57,105.57,105.56,105.56,61300000.0
2007-04-23 20:00:00,105.55,105.56,105.54,105.56,413900000.0
2007-04-23 20:01:00,105.55,105.56,105.54,105.55,291300000.0
2007-04-23 20:02:00,105.54,105.55,105.54,105.55,244200000.0
2007-04-23 20:03:00,105.55,105.56,105.545,105.55,271300000.0
2007-04-23 20:04:00,105.55,105.56,105.54,105.55,196000000.0
2007-04-23 20:05:00,105.55,105.57,105.545,105.55,153700001.0
2007-04-23 20:06:00,105.55,105.58,105.55,105.58,427599996.0
2007-04-23 20:07:00,105.59,105.61,105.59,105.61,148100002.0
2007-04-23 20:08:00,105.6,105.61,105.6,105.6,46700000.0
2007-04-23 20:09:00,105.6,105.61,105.6,105.6,75600000.0
2007-04-23 20:10:00,105.61,105.61,105.59,105.59,23500001.0
2007-04-23 20:11:00,105.6,105.6,105.6,105.6,113900000.0
2007-04-23 20:12:00,105.59,105.59,105.59,105.59,154500001.0
2007-04-23 20:13:00,105.59,105.59,105.575,105.575,165300001.0
2007-04-23 20:14:00,105.575,105.58,105.565,105.57,79000000.0
2007-04-23 20:15:00,105.565,105.565,105.56,105.565,28400000.0
2007-04-23 20:16:00,105.57,105.57,105.55,105.555,140500000.0
2007-04-23 20:17:00,105.56,105.565,105.525,105.555,243999999.0
2007-04-23 20:18:00,105.555,105.555,105.54,105.555,178100000.0
2007-04-23 20:19:00,105.56,105.56,105.56,105.56,2400000.0
2007-04-23 20:20:00,105.54,105.56,105.54,105.56,31500000.0
2007-04-23 20:21:00,105.55,105.57,105.54,105.56,261599999.0
2007-04-23 20:22:00,105.56,105.56,105.54,105.55,206399998.0
2007-04-23 20:23:00,105.55,105.58,105.545,105.56,374800005.0
2007-04-23 20:24:00,105.57,105.57,105.56,105.56,78100000.0
2007-04-23 20:25:00,105.56,105.56,105.55,105.55,94400001.0
2007-04-23 20:26:00,105.55,105.55,105.54,105.55,38499999.0
2007-04-23 20:27:00,105.54,105.55,105.54,105.54,136799996.0
2007-04-23 20:28:00,105.55,105.55,105.54,105.54,16400000.0
2007-04-23 20:29:00,105.55,105.55,105.535,105.535,17100000.0
2007-04-23 20:30:00,105.55,105.6,105.54,105.58,455600001.0
2007-04-23 20:31:00,105.59,105.59,105.59,105.59,78300000.0
2007-04-23 20:32:00,105.585,105.65,105.585,105.63,335800000.0
2007-04-23 20:33:00,105.63,105.63,105.595,105.61,215899998.0
2007-04-23 20:34:00,105.61,105.61,105.59,105.59,112699998.0
2007-04-23 20:35:00,105.59,105.6,105.59,105.59,108799998.0
2007-04-23 20:36:00,105.595,105.62,105.575,105.62,177199999.0
2007-04-23 20:37:00,105.62,105.62,105.61,105.62,75100001.0
2007-04-23 20:38:00,105.62,105.63,105.62,105.63,263900000.0
2007-04-23 20:39:00,105.64,105.64,105.63,105.63,23500001.0
2007-04-23 20:40:00,105.63,105.64,105.63,105.64,234200002.0
2007-04-23 20:41:00,105.64,105.64,105.635,105.64,80100000.0
2007-04-23 20:42:00,105.65,105.65,105.64,105.65,62300000.0
2007-04-23 20:43:00,105.65,105.655,105.64,105.645,208799996.0
2007-04-23 20:44:00,105.65,105.66,105.645,105.65,113899999.0
2007-04-23 20:45:00,105.65,105.66,105.65,105.66,85399999.0
2007-04-23 20:46:00,105.66,105.66,105.65,105.65,26800000.0
2007-04-23 20:47:00,105.66,105.66,105.66,105.66,7200000.0
2007-04-23 20:48:00,105.65,105.66,105.64,105.66,111399999.0
2007-04-23 20:49:00,105.66,105.66,105.645,105.66,61200000.0
2007-04-23 20:50:00,105.66,105.66,105.65,105.655,59499999.0
2007-04-23 20:52:00,105.655,105.66,105.65,105.655,71099999.0
2007-04-23 20:53:00,105.655,105.655,105.65,105.65,93499999.0
2007-04-23 20:54:00,105.645,105.645,105.64,105.64,68100001.0
2007-04-23 20:55:00,105.64,105.645,105.64,105.64,100000000.0
2007-04-23 20:56:00,105.64,105.65,105.64,105.645,122400001.0
2007-04-23 20:57:00,105.65,105.655,105.65,105.655,181400000.0
2007-04-23 20:58:00,105.655,105.67,105.65,105.66,155700000.0
2007-04-23 20:59:00,105.65,105.67,105.65,105.67,143099998.0
2007-04-23 21:00:00,105.66,105.66,105.64,105.65,274200000.0
2007-04-23 21:01:00,105.65,105.65,105.64,105.65,230500001.0
2007-04-23 21:02:00,105.64,105.67,105.64,105.66,175700001.0
2007-04-23 21:03:00,105.66,105.66,105.65,105.655,35500001.0
2007-04-23 21:04:00,105.66,105.67,105.65,105.65,142499999.0
2007-04-23 21:05:00,105.655,105.66,105.655,105.66,43400001.0
2007-04-23 21:06:00,105.66,105.66,105.66,105.66,9600000.0
2007-04-23 21:07:00,105.66,105.66,105.65,105.65,57400000.0
2007-04-23 21:08:00,105.66,105.66,105.66,105.66,7200000.0
2007-04-23 21:09:00,105.66,105.66,105.66,105.66,2400000.0
2007-04-23 21:10:00,105.66,105.67,105.655,105.67,80100000.0
2007-04-23 21:12:00,105.67,105.67,105.67,105.67,25100000.0
2007-04-23 21:13:00,105.67,105.67,105.67,105.67,18700001.0
2007-04-23 21:14:00,105.67,105.67,105.67,105.67,94100001.0
2007-04-23 21:15:00,105.67,105.67,105.66,105.66,283399999.0
2007-04-23 21:16:00,105.66,105.67,105.66,105.66,197099998.0
2007-04-23 21:17:00,105.66,105.67,105.66,105.67,40099999.0
2007-04-23 21:18:00,105.67,105.67,105.67,105.67,29800001.0
2007-04-23 21:19:00,105.67,105.67,105.66,105.66,48099999.0
2007-04-23 21:20:00,105.655,105.66,105.65,105.66,40900000.0
2007-04-23 21:23:00,105.66,105.66,105.65,105.65,22699999.0
2007-04-23 21:24:00,105.66,105.66,105.66,105.66,4000000.0
2007-04-23 21:25:00,105.67,105.67,105.67,105.67,23499999.0
2007-04-23 21:26:00,105.67,105.67,105.67,105.67,57399998.0
2007-04-23 21:29:00,105.68,105.68,105.67,105.67,6400000.0
2007-04-23 21:30:00,105.67,105.68,105.67,105.68,10400000.0
2007-04-23 21:31:00,105.67,105.68,105.66,105.68,63399999.0
2007-04-23 21:32:00,105.67,105.67,105.67,105.67,8000000.0
2007-04-23 21:35:00,105.67,105.67,105.67,105.67,2400000.0
2007-04-23 21:36:00,105.68,105.68,105.67,105.68,12000000.0
2007-04-23 21:37:00,105.68,105.68,105.66,105.665,58200001.0
2007-04-23 21:39:00,105.68,105.68,105.67,105.67,7200000.0
2007-04-23 21:41:00,105.68,105.68,105.67,105.67,9600000.0
2007-04-23 21:42:00,105.68,105.68,105.665,105.68,109200002.0
2007-04-23 21:43:00,105.69,105.7,105.68,105.69,127500003.0
2007-04-23 21:44:00,105.69,105.69,105.69,105.69,32999999.0
2007-04-23 21:45:00,105.69,105.7,105.69,105.7,35399999.0
2007-04-23 21:46:00,105.7,105.7,105.66,105.67,122699999.0
2007-04-23 21:47:00,105.67,105.67,105.645,105.65,57100000.0
2007-04-23 21:48:00,105.65,105.67,105.65,105.67,27100000.0
2007-04-23 21:49:00,105.67,105.67,105.66,105.66,38999999.0
2007-04-23 21:50:00,105.66,105.66,105.65,105.65,53299998.0
2007-04-23 21:51:00,105.66,105.66,105.65,105.66,83500001.0
2007-04-23 21:52:00,105.66,105.66,105.65,105.655,84300002.0
2007-04-23 21:54:00,105.67,105.67,105.66,105.67,99400002.0
2007-04-23 21:55:00,105.68,105.71,105.68,105.7,182500001.0
2007-04-23 21:56:00,105.7,105.7,105.7,105.7,98999997.0
2007-04-23 21:57:00,105.7,105.71,105.69,105.69,134999997.0
2007-04-23 21:58:00,105.68,105.7,105.68,105.685,135399997.0
2007-04-23 21:59:00,105.69,105.69,105.66,105.68,175399995.0
2007-04-23 22:00:00,105.67,105.68,105.67,105.67,48400000.0
2007-04-23 22:01:00,105.67,105.68,105.67,105.68,24400000.0
2007-04-23 22:02:00,105.68,105.69,105.675,105.69,36400000.0
2007-04-23 22:03:00,105.7,105.7,105.68,105.68,48300000.0
2007-04-23 22:04:00,105.69,105.7,105.685,105.7,10900000.0
2007-04-23 22:05:00,105.7,105.7,105.69,105.69,26000000.0
2007-04-23 22:06:00,105.69,105.69,105.69,105.69,6400000.0
2007-04-23 22:07:00,105.7,105.7,105.69,105.7,26200000.0
2007-04-23 22:08:00,105.7,105.72,105.69,105.71,93399999.0
2007-04-23 22:09:00,105.71,105.73,105.71,105.73,22600000.0
2007-04-23 22:10:00,105.71,105.72,105.69,105.72,49500000.0
2007-04-23 22:11:00,105.71,105.72,105.7,105.72,67200000.0
2007-04-23 22:12:00,105.71,105.74,105.705,105.74,22600000.0
2007-04-23 22:13:00,105.73,105.73,105.71,105.72,32100000.0
2007-04-23 22:14:00,105.72,105.72,105.71,105.71,11200000.0
2007-04-23 22:15:00,105.7,105.7,105.69,105.7,19800000.0
2007-04-23 22:16:00,105.7,105.7,105.7,105.7,11000000.0
2007-04-23 22:17:00,105.7,105.7,105.69,105.69,11000000.0
2007-04-23 22:18:00,105.69,105.69,105.69,105.69,4800000.0
2007-04-23 22:19:00,105.69,105.69,105.67,105.68,14100000.0
2007-04-23 22:20:00,105.68,105.71,105.68,105.71,32700000.0
2007-04-23 22:21:00,105.7,105.71,105.68,105.68,41600000.0
2007-04-23 22:22:00,105.7,105.7,105.7,105.7,2300000.0
2007-04-23 22:23:00,105.7,105.7,105.69,105.69,5600000.0
2007-04-23 22:24:00,105.69,105.72,105.69,105.72,45500000.0
2007-04-23 22:25:00,105.72,105.72,105.69,105.695,80000000.0
2007-04-23 22:26:00,105.71,105.72,105.71,105.71,99600000.0
2007-04-23 22:27:00,105.71,105.71,105.71,105.71,2400000.0
2007-04-23 22:28:00,105.71,105.72,105.7,105.7,94900000.0
2007-04-23 22:30:00,105.71,105.71,105.71,105.71,12600000.0
2007-04-23 22:31:00,105.71,105.71,105.705,105.705,51700000.0
2007-04-23 22:32:00,105.71,105.72,105.71,105.71,25100000.0
2007-04-23 22:33:00,105.7,105.71,105.7,105.71,40599999.0
2007-04-23 22:34:00,105.72,105.73,105.71,105.71,53400000.0
2007-04-23 22:35:00,105.71,105.72,105.7,105.72,13500000.0
2007-04-23 22:36:00,105.71,105.71,105.7,105.7,36800000.0
2007-04-23 22:37:00,105.705,105.72,105.705,105.72,36800000.0
2007-04-23 22:38:00,105.73,105.73,105.73,105.73,16000000.0
2007-04-23 22:39:00,105.72,105.72,105.72,105.72,12600000.0
2007-04-23 22:40:00,105.72,105.72,105.705,105.71,62600000.0
2007-04-23 22:41:00,105.71,105.72,105.71,105.72,60200000.0
2007-04-23 22:42:00,105.72,105.72,105.72,105.72,7000000.0
2007-04-23 22:43:00,105.72,105.72,105.72,105.72,5600000.0
2007-04-23 22:44:00,105.71,105.72,105.71,105.71,36600000.0
2007-04-23 22:45:00,105.71,105.73,105.71,105.73,90300000.0
2007-04-23 22:46:00,105.72,105.72,105.72,105.72,6300000.0
2007-04-23 22:47:00,105.72,105.72,105.72,105.72,19700000.0
2007-04-23 22:48:00,105.72,105.73,105.72,105.72,69000000.0
2007-04-23 22:49:00,105.72,105.72,105.72,105.72,23200000.0
2007-04-23 22:50:00,105.72,105.72,105.71,105.71,19000000.0
2007-04-23 22:52:00,105.71,105.72,105.7,105.71,28900000.0
2007-04-23 22:53:00,105.7,105.705,105.69,105.69,52800000.0
2007-04-23 22:54:00,105.69,105.7,105.69,105.7,36400000.0
2007-04-23 22:55:00,105.69,105.7,105.69,105.7,26500000.0
2007-04-23 22:56:00,105.7,105.71,105.7,105.71,12700000.0
2007-04-23 22:57:00,105.71,105.71,105.7,105.71,12000000.0
2007-04-23 22:58:00,105.71,105.72,105.71,105.72,6400000.0
2007-04-23 22:59:00,105.73,105.73,105.72,105.72,13400000.0
2007-04-23 23:00:00,105.7,105.71,105.7,105.71,5200000.0
2007-04-23 23:01:00,105.72,105.74,105.72,105.74,9200000.0
2007-04-23 23:02:00,105.72,105.73,105.72,105.73,6900000.0
2007-04-23 23:03:00,105.72,105.72,105.7,105.72,32000000.0
2007-04-23 23:04:00,105.72,105.72,105.71,105.71,9400000.0
2007-04-23 23:05:00,105.71,105.71,105.71,105.71,33900000.0
2007-04-23 23:06:00,105.7,105.7,105.7,105.7,33900000.0
2007-04-23 23:07:00,105.71,105.73,105.71,105.72,33900000.0
2007-04-23 23:08:00,105.72,105.72,105.72,105.72,7800000.0
2007-04-23 23:09:00,105.72,105.72,105.72,105.72,6400000.0
2007-04-23 23:10:00,105.7,105.7,105.66,105.67,34400000.0
2007-04-23 23:11:00,105.69,105.71,105.68,105.68,20200000.0
2007-04-23 23:12:00,105.7,105.7,105.7,105.7,15000000.0
2007-04-23 23:13:00,105.7,105.7,105.65,105.67,90600000.0
2007-04-23 23:14:00,105.65,105.65,105.585,105.64,79200000.0
2007-04-23 23:15:00,105.64,105.66,105.63,105.66,110400000.0
2007-04-23 23:16:00,105.645,105.645,105.63,105.63,27200000.0
2007-04-23 23:17:00,105.63,105.66,105.63,105.66,66000000.0
2007-04-23 23:18:00,105.67,105.685,105.655,105.68,145600000.0
2007-04-23 23:21:00,105.68,105.68,105.65,105.66,58300000.0
2007-04-23 23:22:00,105.67,105.67,105.66,105.66,23300000.0
2007-04-23 23:23:00,105.665,105.665,105.66,105.66,46700000.0
2007-04-23 23:24:00,105.67,105.67,105.67,105.67,18000000.0
2007-04-23 23:25:00,105.67,105.67,105.67,105.67,28400000.0
2007-04-23 23:26:00,105.67,105.67,105.655,105.665,110500000.0
2007-04-23 23:27:00,105.68,105.7,105.67,105.7,76000000.0
2007-04-23 23:28:00,105.69,105.69,105.69,105.69,2700000.0
2007-04-23 23:29:00,105.68,105.685,105.68,105.68,53500000.0
2007-04-23 23:30:00,105.68,105.69,105.68,105.69,51500000.0
2007-04-23 23:31:00,105.69,105.715,105.685,105.715,103600000.0
2007-04-23 23:32:00,105.71,105.77,105.59,105.68,488799999.0
2007-04-23 23:33:00,105.68,105.71,105.67,105.69,126800000.0
2007-04-23 23:35:00,105.69,105.69,105.68,105.68,14400000.0
2007-04-23 23:36:00,105.7,105.7,105.7,105.7,4800000.0
2007-04-23 23:37:00,105.69,105.69,105.69,105.69,6900000.0
2007-04-23 23:38:00,105.67,105.67,105.67,105.67,1600000.0
2007-04-23 23:39:00,105.65,105.67,105.65,105.67,14600000.0
2007-04-23 23:40:00,105.66,105.66,105.65,105.65,17500000.0
2007-04-23 23:41:00,105.65,105.66,105.6,105.655,94200000.0
2007-04-23 23:42:00,105.65,105.66,105.65,105.66,16800000.0
2007-04-23 23:43:00,105.66,105.7,105.66,105.685,123500000.0
2007-04-23 23:44:00,105.67,105.67,105.67,105.67,2100000.0
2007-04-23 23:45:00,105.69,105.695,105.69,105.695,51200000.0
2007-04-23 23:46:00,105.7,105.7,105.7,105.7,16400000.0
2007-04-23 23:50:00,105.7,105.7,105.7,105.7,7600000.0
2007-04-23 23:51:00,105.695,105.695,105.69,105.69,25600000.0
2007-04-23 23:52:00,105.68,105.7,105.68,105.7,15200000.0
2007-04-23 23:53:00,105.7,105.7,105.665,105.665,48000000.0
2007-04-23 23:54:00,105.68,105.68,105.66,105.67,32600000.0
2007-04-23 23:55:00,105.66,105.66,105.65,105.66,16600000.0
2007-04-23 23:56:00,105.645,105.66,105.645,105.66,9200000.0
2007-04-23 23:57:00,105.67,105.67,105.67,105.67,20800000.0
2007-04-23 23:58:00,105.67,105.68,105.67,105.68,129699998.0
2007-04-23 23:59:00,105.7,105.7,105.68,105.68,10200000.0
2007-04-24 00:00:00,105.68,105.68,105.68,105.68,33600000.0
2007-04-24 00:01:00,105.68,105.68,105.68,105.68,12800000.0
2007-04-24 00:04:00,105.68,105.69,105.68,105.68,53900000.0
2007-04-24 00:05:00,105.675,105.69,105.675,105.69,30200000.0
2007-04-24 00:06:00,105.7,105.7,105.69,105.69,28099999.0
2007-04-24 00:07:00,105.7,105.7,105.7,105.7,3200000.0
2007-04-24 00:08:00,105.69,105.7,105.69,105.69,20500000.0
2007-04-24 00:09:00,105.69,105.69,105.69,105.69,4600000.0
2007-04-24 00:10:00,105.7,105.7,105.7,105.7,3900000.0
2007-04-24 00:12:00,105.7,105.7,105.7,105.7,7800000.0
2007-04-24 00:13:00,105.7,105.7,105.7,105.7,5700000.0
2007-04-24 00:14:00,105.7,105.7,105.7,105.7,9600000.0
2007-04-24 00:15:00,105.68,105.68,105.68,105.68,18799999.0
2007-04-24 00:16:00,105.7,105.7,105.7,105.7,3200000.0
2007-04-24 00:17:00,105.68,105.7,105.68,105.7,36199999.0
2007-04-24 00:18:00,105.7,105.7,105.69,105.69,35899999.0
2007-04-24 00:19:00,105.7,105.7,105.7,105.7,8800000.0
2007-04-24 00:21:00,105.7,105.7,105.68,105.68,64899999.0
2007-04-24 00:22:00,105.67,105.68,105.665,105.68,48400000.0
2007-04-24 00:23:00,105.69,105.69,105.69,105.69,4600000.0
2007-04-24 00:24:00,105.69,105.69,105.69,105.69,31000000.0
2007-04-24 00:25:00,105.69,105.69,105.69,105.69,36000000.0
2007-04-24 00:26:00,105.68,105.68,105.68,105.68,50500000.0
2007-04-24 00:27:00,105.68,105.68,105.68,105.68,12600000.0
2007-04-24 00:28:00,105.68,105.68,105.68,105.68,17800000.0
2007-04-24 00:29:00,105.67,105.67,105.67,105.67,18700001.0
2007-04-24 00:30:00,105.69,105.69,105.69,105.69,22200000.0
2007-04-24 00:31:00,105.69,105.69,105.68,105.685,57199999.0
2007-04-24 00:32:00,105.69,105.69,105.69,105.69,8800000.0
2007-04-24 00:33:00,105.69,105.69,105.69,105.69,2300000.0
2007-04-24 00:36:00,105.69,105.7,105.69,105.69,51200000.0
2007-04-24 00:37:00,105.7,105.71,105.7,105.71,6400000.0
2007-04-24 00:38:00,105.71,105.715,105.69,105.71,74000000.0
2007-04-24 00:39:00,105.71,105.71,105.71,105.71,18799999.0
2007-04-24 00:40:00,105.73,105.73,105.73,105.73,10400000.0
2007-04-24 00:41:00,105.715,105.73,105.71,105.73,74800000.0
2007-04-24 00:42:00,105.73,105.74,105.725,105.74,45100000.0
2007-04-24 00:43:00,105.74,105.74,105.74,105.74,40400000.0
2007-04-24 00:44:00,105.74,105.74,105.74,105.74,66900000.0
2007-04-24 00:45:00,105.74,105.74,105.73,105.73,56099999.0
2007-04-24 00:46:00,105.725,105.74,105.72,105.73,66700000.0
2007-04-24 00:47:00,105.72,105.72,105.71,105.71,11000000.0
2007-04-24 00:48:00,105.71,105.71,105.7,105.71,22100000.0
2007-04-24 00:49:00,105.71,105.71,105.7,105.7,8700000.0
2007-04-24 00:50:00,105.7,105.7,105.7,105.7,23600000.0
2007-04-24 00:51:00,105.7,105.7,105.69,105.7,25600000.0
2007-04-24 00:52:00,105.7,105.7,105.695,105.695,25600000.0
2007-04-24 00:53:00,105.7,105.7,105.7,105.7,83400000.0
2007-04-24 00:54:00,105.7,105.7,105.69,105.69,83400000.0
2007-04-24 00:55:00,105.71,105.71,105.7,105.71,18400000.0
2007-04-24 00:56:00,105.7,105.7,105.69,105.69,38300000.0
2007-04-24 00:57:00,105.69,105.69,105.65,105.67,163199998.0
2007-04-24 00:58:00,105.68,105.68,105.68,105.68,22400000.0
2007-04-24 00:59:00,105.69,105.69,105.615,105.635,272600000.0
2007-04-24 01:00:00,105.645,105.66,105.645,105.66,170999999.0
2007-04-24 01:01:00,105.66,105.665,105.65,105.65,101000000.0
2007-04-24 01:02:00,105.66,105.69,105.66,105.69,174499998.0
2007-04-24 01:03:00,105.69,105.695,105.67,105.68,124299999.0
2007-04-24 01:04:00,105.69,105.69,105.68,105.68,38000000.0
2007-04-24 01:05:00,105.69,105.69,105.68,105.68,22000000.0
2007-04-24 01:06:00,105.69,105.69,105.645,105.67,122400000.0
2007-04-24 01:07:00,105.68,105.695,105.66,105.685,172100000.0
2007-04-24 01:08:00,105.685,105.69,105.66,105.66,64800000.0
2007-04-24 01:09:00,105.685,105.7,105.66,105.69,80799999.0
2007-04-24 01:10:00,105.685,105.7,105.68,105.68,121600000.0
2007-04-24 01:11:00,105.685,105.685,105.685,105.685,7600000.0
2007-04-24 01:12:00,105.66,105.685,105.66,105.68,82700000.0
2007-04-24 01:13:00,105.66,105.685,105.65,105.67,122400000.0
2007-04-24 01:14:00,105.65,105.68,105.65,105.66,94400000.0
2007-04-24 01:15:00,105.66,105.68,105.63,105.65,243299999.0
2007-04-24 01:16:00,105.62,105.655,105.62,105.655,132400000.0
2007-04-24 01:17:00,105.655,105.665,105.65,105.655,56000000.0
2007-04-24 01:18:00,105.655,105.66,105.655,105.655,68400000.0
2007-04-24 01:19:00,105.655,105.655,105.64,105.655,58800000.0
2007-04-24 01:20:00,105.655,105.665,105.65,105.655,174600000.0
2007-04-24 01:21:00,105.65,105.65,105.63,105.63,54000000.0
2007-04-24 01:22:00,105.65,105.65,105.65,105.65,21600000.0
2007-04-24 01:23:00,105.65,105.655,105.63,105.655,60800000.0
2007-04-24 01:24:00,105.65,105.66,105.65,105.66,82400000.0
2007-04-24 01:25:00,105.665,105.665,105.66,105.665,33600000.0
2007-04-24 01:26:00,105.665,105.665,105.66,105.66,18400000.0
2007-04-24 01:30:00,105.66,105.66,105.63,105.63,118000000.0
2007-04-24 01:31:00,105.65,105.655,105.65,105.655,32800000.0
2007-04-24 01:32:00,105.64,105.655,105.64,105.65,88800000.0
2007-04-24 01:33:00,105.645,105.65,105.645,105.65,30400000.0
2007-04-24 01:34:00,105.62,105.63,105.615,105.63,70000000.0
2007-04-24 01:35:00,105.63,105.63,105.62,105.62,44800000.0
2007-04-24 01:36:00,105.62,105.64,105.62,105.62,121600000.0
2007-04-24 01:37:00,105.635,105.64,105.62,105.64,41600000.0
2007-04-24 01:38:00,105.625,105.625,105.61,105.61,109999999.0
2007-04-24 01:39:00,105.61,105.615,105.61,105.615,96700000.0
2007-04-24 01:40:00,105.615,105.62,105.615,105.62,15200000.0
2007-04-24 01:41:00,105.62,105.62,105.615,105.615,15200000.0
2007-04-24 01:42:00,105.615,105.62,105.615,105.615,38000000.0
2007-04-24 01:43:00,105.615,105.615,105.58,105.6,123699997.0
2007-04-24 01:44:00,105.6,105.6,105.58,105.59,20000000.0
2007-04-24 01:45:00,105.58,105.58,105.54,105.55,363199994.0
2007-04-24 01:46:00,105.545,105.565,105.54,105.54,180000000.0
2007-04-24 01:47:00,105.54,105.55,105.52,105.545,239799996.0
2007-04-24 01:48:00,105.545,105.55,105.51,105.52,316799998.0
2007-04-24 01:49:00,105.52,105.53,105.52,105.525,98400000.0
2007-04-24 01:50:00,105.525,105.53,105.43,105.44,499599999.0
2007-04-24 01:51:00,105.44,105.515,105.44,105.51,490800000.0
2007-04-24 01:52:00,105.49,105.55,105.49,105.55,312399999.0
2007-04-24 01:53:00,105.54,105.54,105.49,105.5,281999997.0
2007-04-24 01:54:00,105.5,105.51,105.48,105.48,123599997.0
2007-04-24 01:55:00,105.49,105.515,105.48,105.515,185299999.0
2007-04-24 01:56:00,105.52,105.54,105.515,105.54,154300000.0
2007-04-24 01:57:00,105.54,105.54,105.52,105.53,96000000.0
2007-04-24 01:58:00,105.525,105.53,105.51,105.53,170800000.0
2007-04-24 01:59:00,105.535,105.55,105.53,105.535,130400000.0
2007-04-24 02:00:00,105.535,105.535,105.52,105.53,191600000.0
2007-04-24 02:01:00,105.53,105.535,105.53,105.535,160400000.0
2007-04-24 02:02:00,105.54,105.545,105.52,105.545,115199999.0
2007-04-24 02:03:00,105.54,105.545,105.53,105.54,118400000.0
2007-04-24 02:04:00,105.54,105.545,105.54,105.545,83200000.0
2007-04-24 02:05:00,105.545,105.55,105.53,105.545,118000000.0
2007-04-24 02:06:00,105.55,105.555,105.54,105.545,100800000.0
2007-04-24 02:07:00,105.55,105.58,105.55,105.575,118800000.0
2007-04-24 02:08:00,105.575,105.58,105.54,105.56,309099997.0
2007-04-24 02:09:00,105.56,105.59,105.56,105.59,363299994.0
2007-04-24 02:10:00,105.57,105.6,105.56,105.575,421599990.0
2007-04-24 02:11:00,105.57,105.59,105.57,105.59,91700000.0
2007-04-24 02:12:00,105.585,105.59,105.56,105.56,292000004.0
2007-04-24 02:13:00,105.58,105.58,105.54,105.55,113599999.0
2007-04-24 02:14:00,105.55,105.56,105.53,105.53,314699996.0
2007-04-24 02:15:00,105.54,105.55,105.53,105.54,94100000.0
2007-04-24 02:16:00,105.55,105.56,105.53,105.55,160099998.0
2007-04-24 02:17:00,105.56,105.56,105.54,105.55,124099998.0
2007-04-24 02:18:00,105.53,105.55,105.53,105.55,243000002.0
2007-04-24 02:19:00,105.55,105.55,105.53,105.54,85199999.0
2007-04-24 02:20:00,105.54,105.55,105.515,105.53,115699999.0
2007-04-24 02:21:00,105.54,105.55,105.53,105.53,64099999.0
2007-04-24 02:22:00,105.54,105.54,105.535,105.54,44500000.0
2007-04-24 02:23:00,105.54,105.54,105.515,105.54,255599999.0
2007-04-24 02:24:00,105.54,105.54,105.525,105.53,167199998.0
2007-04-24 02:25:00,105.525,105.525,105.51,105.52,83499999.0
2007-04-24 02:26:00,105.515,105.515,105.49,105.5,136700001.0
2007-04-24 02:27:00,105.505,105.505,105.49,105.49,289600009.0
2007-04-24 02:28:00,105.505,105.51,105.49,105.51,41500000.0
2007-04-24 02:29:00,105.51,105.515,105.5,105.505,124500001.0
2007-04-24 02:30:00,105.51,105.51,105.48,105.505,164600003.0
2007-04-24 02:31:00,105.505,105.505,105.48,105.49,226900000.0
2007-04-24 02:32:00,105.485,105.495,105.47,105.49,201800001.0
2007-04-24 02:33:00,105.49,105.495,105.48,105.49,75800001.0
2007-04-24 02:34:00,105.49,105.49,105.46,105.47,226699997.0
2007-04-24 02:35:00,105.48,105.485,105.46,105.46,222699991.0
2007-04-24 02:36:00,105.46,105.465,105.4,105.405,260199999.0
2007-04-24 02:37:00,105.405,105.405,105.35,105.355,259799999.0
2007-04-24 02:38:00,105.355,105.37,105.34,105.37,176599996.0
2007-04-24 02:39:00,105.37,105.4,105.36,105.4,214399998.0
2007-04-24 02:40:00,105.4,105.44,105.39,105.43,345299996.0
2007-04-24 02:41:00,105.43,105.49,105.425,105.48,654400003.0
2007-04-24 02:42:00,105.5,105.5,105.455,105.455,216599994.0
2007-04-24 02:43:00,105.44,105.47,105.44,105.46,286300000.0
2007-04-24 02:44:00,105.475,105.475,105.46,105.46,128199999.0
2007-04-24 02:45:00,105.46,105.475,105.44,105.47,133499998.0
2007-04-24 02:46:00,105.46,105.475,105.46,105.47,167499995.0
2007-04-24 02:47:00,105.47,105.475,105.46,105.47,68499998.0
2007-04-24 02:48:00,105.47,105.47,105.44,105.46,227199998.0
2007-04-24 02:49:00,105.44,105.46,105.44,105.44,162699995.0
2007-04-24 02:50:00,105.425,105.475,105.425,105.47,446899999.0
2007-04-24 02:51:00,105.46,105.485,105.46,105.475,245899997.0
2007-04-24 02:52:00,105.48,105.48,105.46,105.475,185899999.0
2007-04-24 02:53:00,105.475,105.48,105.44,105.48,400299993.0
2007-04-24 02:54:00,105.48,105.48,105.45,105.45,247499993.0
2007-04-24 02:55:00,105.465,105.48,105.44,105.455,343199996.0
2007-04-24 02:56:00,105.455,105.46,105.44,105.45,170600000.0
2007-04-24 02:57:00,105.455,105.455,105.43,105.44,177899996.0
2007-04-24 02:58:00,105.44,105.475,105.43,105.475,233399998.0
2007-04-24 02:59:00,105.48,105.485,105.48,105.48,58400000.0
2007-04-24 03:00:00,105.47,105.48,105.45,105.48,139199996.0
2007-04-24 03:01:00,105.47,105.47,105.45,105.47,222199995.0
2007-04-24 03:02:00,105.47,105.47,105.44,105.47,87599999.0
2007-04-24 03:03:00,105.47,105.485,105.46,105.47,213300000.0
2007-04-24 03:04:00,105.47,105.475,105.45,105.465,185000000.0
2007-04-24 03:05:00,105.46,105.48,105.45,105.475,207800000.0
2007-04-24 03:06:00,105.475,105.48,105.47,105.475,166900000.0
2007-04-24 03:07:00,105.48,105.5,105.47,105.475,189999999.0
2007-04-24 03:08:00,105.48,105.495,105.46,105.495,81399998.0
2007-04-24 03:09:00,105.48,105.495,105.48,105.495,217400000.0
2007-04-24 03:10:00,105.495,105.505,105.48,105.49,250800000.0
2007-04-24 03:11:00,105.49,105.495,105.49,105.495,40700000.0
2007-04-24 03:12:00,105.495,105.495,105.465,105.47,354300000.0
2007-04-24 03:13:00,105.45,105.48,105.445,105.46,500699997.0
2007-04-24 03:14:00,105.465,105.465,105.43,105.435,385200001.0
2007-04-24 03:15:00,105.44,105.45,105.42,105.45,537000009.0
2007-04-24 03:16:00,105.445,105.455,105.44,105.44,313800003.0
2007-04-24 03:17:00,105.435,105.44,105.38,105.44,622199999.0
2007-04-24 03:18:00,105.445,105.45,105.42,105.435,391600000.0
2007-04-24 03:19:00,105.44,105.44,105.41,105.44,172400000.0
2007-04-24 03:20:00,105.44,105.46,105.44,105.46,291999996.0
2007-04-24 03:21:00,105.46,105.46,105.435,105.44,76400000.0
2007-04-24 03:22:00,105.435,105.44,105.435,105.435,30400000.0
2007-04-24 03:23:00,105.43,105.435,105.41,105.435,162400000.0
2007-04-24 03:24:00,105.44,105.44,105.41,105.425,287800000.0
2007-04-24 03:25:00,105.4,105.42,105.4,105.415,92600000.0
2007-04-24 03:26:00,105.39,105.41,105.38,105.4,308399995.0
2007-04-24 03:27:00,105.38,105.4,105.37,105.4,359199991.0
2007-04-24 03:28:00,105.4,105.4,105.38,105.395,72199998.0
2007-04-24 03:29:00,105.4,105.4,105.37,105.39,226099999.0
2007-04-24 03:30:00,105.36,105.37,105.335,105.335,242999998.0
2007-04-24 03:31:00,105.39,105.4,105.36,105.38,157199995.0
2007-04-24 03:32:00,105.36,105.42,105.36,105.42,162399999.0
2007-04-24 03:33:00,105.42,105.445,105.415,105.43,676599998.0
2007-04-24 03:34:00,105.42,105.44,105.39,105.39,387400002.0
2007-04-24 03:35:00,105.4,105.41,105.39,105.4,253699995.0
2007-04-24 03:36:00,105.4,105.405,105.38,105.38,330299998.0
2007-04-24 03:37:00,105.38,105.39,105.37,105.375,277799997.0
2007-04-24 03:38:00,105.37,105.39,105.36,105.375,307499998.0
2007-04-24 03:39:00,105.36,105.37,105.33,105.35,229500001.0
2007-04-24 03:40:00,105.33,105.365,105.33,105.365,153299999.0
2007-04-24 03:41:00,105.375,105.375,105.365,105.365,85600000.0
2007-04-24 03:42:00,105.36,105.375,105.36,105.375,22800000.0
2007-04-24 03:43:00,105.375,105.385,105.375,105.385,77600000.0
2007-04-24 03:44:00,105.38,105.39,105.37,105.39,101299998.0
2007-04-24 03:45:00,105.39,105.4,105.37,105.375,324199998.0
2007-04-24 03:46:00,105.37,105.38,105.35,105.35,212099999.0
2007-04-24 03:47:00,105.36,105.37,105.34,105.35,174399997.0
2007-04-24 03:48:00,105.36,105.39,105.33,105.38,348099999.0
2007-04-24 03:49:00,105.39,105.395,105.36,105.39,236200003.0
2007-04-24 03:50:00,105.365,105.41,105.365,105.4,237099999.0
2007-04-24 03:51:00,105.4,105.41,105.39,105.4,106600000.0
2007-04-24 03:52:00,105.39,105.4,105.38,105.4,97999999.0
2007-04-24 03:53:00,105.395,105.395,105.38,105.38,94500000.0
2007-04-24 03:54:00,105.38,105.38,105.37,105.37,47200000.0
2007-04-24 03:55:00,105.37,105.38,105.34,105.34,291499999.0
2007-04-24 03:56:00,105.35,105.36,105.29,105.29,388699993.0
2007-04-24 03:57:00,105.33,105.33,105.31,105.32,190299996.0
2007-04-24 03:58:00,105.33,105.33,105.26,105.275,315499994.0
2007-04-24 03:59:00,105.28,105.285,105.24,105.275,257199999.0
2007-04-24 04:00:00,105.275,105.29,105.265,105.275,346300000.0
2007-04-24 04:01:00,105.275,105.315,105.275,105.305,406999997.0
2007-04-24 04:02:00,105.28,105.3,105.255,105.285,279899997.0
2007-04-24 04:03:00,105.27,105.295,105.27,105.27,251299999.0
2007-04-24 04:04:00,105.285,105.315,105.285,105.305,139100001.0
2007-04-24 04:05:00,105.31,105.31,105.3,105.3,100000000.0
2007-04-24 04:06:00,105.3,105.305,105.29,105.3,123600001.0
2007-04-24 04:07:00,105.305,105.305,105.3,105.3,42800000.0
2007-04-24 04:08:00,105.3,105.305,105.29,105.29,114400000.0
2007-04-24 04:09:00,105.29,105.29,105.285,105.29,184400000.0
2007-04-24 04:10:00,105.285,105.295,105.27,105.295,273299995.0
2007-04-24 04:11:00,105.29,105.295,105.235,105.245,374299997.0
2007-04-24 04:12:00,105.245,105.245,105.22,105.22,308400000.0
2007-04-24 04:13:00,105.22,105.27,105.22,105.26,492399998.0
2007-04-24 04:14:00,105.265,105.29,105.26,105.285,396399995.0
2007-04-24 04:15:00,105.285,105.295,105.27,105.27,318400000.0
2007-04-24 04:16:00,105.28,105.315,105.26,105.27,454899987.0
2007-04-24 04:17:00,105.26,105.3,105.26,105.28,194999998.0
2007-04-24 04:18:00,105.28,105.285,105.27,105.27,82300000.0
2007-04-24 04:19:00,105.27,105.27,105.26,105.26,47100000.0
2007-04-24 04:20:00,105.26,105.275,105.26,105.26,213199997.0
2007-04-24 04:21:00,105.27,105.27,105.24,105.26,294799999.0
2007-04-24 04:22:00,105.255,105.255,105.225,105.255,180500001.0
2007-04-24 04:23:00,105.255,105.26,105.25,105.25,86800000.0
2007-04-24 04:24:00,105.25,105.255,105.23,105.255,319199997.0
2007-04-24 04:25:00,105.255,105.26,105.25,105.25,167499997.0
2007-04-24 04:26:00,105.25,105.26,105.24,105.255,217499996.0
2007-04-24 04:27:00,105.26,105.26,105.185,105.225,578599996.0
2007-04-24 04:28:00,105.22,105.225,105.2,105.21,236699998.0
2007-04-24 04:29:00,105.21,105.21,105.16,105.165,435299997.0
2007-04-24 04:30:00,105.16,105.18,105.15,105.17,404899996.0
2007-04-24 04:31:00,105.18,105.18,105.16,105.18,282999998.0
2007-04-24 04:32:00,105.18,105.195,105.175,105.195,312200001.0
2007-04-24 04:33:00,105.195,105.195,105.17,105.17,319499997.0
2007-04-24 04:34:00,105.17,105.18,105.165,105.165,38699999.0
2007-04-24 04:35:00,105.165,105.175,105.155,105.16,314500003.0
2007-04-24 04:36:00,105.16,105.18,105.16,105.175,139799998.0
2007-04-24 04:37:00,105.17,105.185,105.155,105.165,303899998.0
2007-04-24 04:38:00,105.16,105.17,105.16,105.16,121799998.0
2007-04-24 04:39:00,105.16,105.16,105.13,105.13,341899995.0
2007-04-24 04:40:00,105.14,105.14,105.12,105.14,134999997.0
2007-04-24 04:41:00,105.14,105.145,105.12,105.125,154400000.0
2007-04-24 04:42:00,105.13,105.16,105.125,105.15,367399994.0
2007-04-24 04:43:00,105.15,105.155,105.15,105.15,54299999.0
2007-04-24 04:44:00,105.13,105.175,105.11,105.165,95200000.0
2007-04-24 04:45:00,105.165,105.175,105.16,105.16,113199999.0
2007-04-24 04:46:00,105.16,105.18,105.16,105.175,108299999.0
2007-04-24 04:47:00,105.175,105.18,105.17,105.18,64200000.0
2007-04-24 04:49:00,105.18,105.21,105.175,105.21,132599999.0
2007-04-24 04:50:00,105.21,105.23,105.21,105.22,160099997.0
2007-04-24 04:51:00,105.22,105.25,105.22,105.25,210499995.0
2007-04-24 04:52:00,105.25,105.25,105.23,105.23,251099994.0
2007-04-24 04:53:00,105.24,105.24,105.21,105.22,234900000.0
2007-04-24 04:54:00,105.22,105.23,105.22,105.22,116399999.0
2007-04-24 04:55:00,105.22,105.25,105.22,105.24,254499994.0
2007-04-24 04:56:00,105.25,105.265,105.24,105.265,154999997.0
2007-04-24 04:57:00,105.25,105.26,105.25,105.255,86400000.0
2007-04-24 04:58:00,105.23,105.255,105.23,105.255,288099989.0
2007-04-24 04:59:00,105.26,105.275,105.26,105.275,148199997.0
2007-04-24 05:00:00,105.275,105.29,105.27,105.285,304899999.0
2007-04-24 05:01:00,105.29,105.305,105.285,105.305,230400000.0
2007-04-24 05:02:00,105.315,105.32,105.29,105.305,124300000.0
2007-04-24 05:03:00,105.31,105.33,105.31,105.325,103399999.0
2007-04-24 05:04:00,105.325,105.36,105.325,105.35,246299994.0
2007-04-24 05:05:00,105.35,105.36,105.35,105.35,192099994.0
2007-04-24 05:06:00,105.35,105.37,105.34,105.35,398899987.0
2007-04-24 05:07:00,105.35,105.355,105.34,105.35,102399999.0
2007-04-24 05:08:00,105.35,105.35,105.34,105.35,97999999.0
2007-04-24 05:09:00,105.35,105.355,105.35,105.35,55200000.0
2007-04-24 05:10:00,105.355,105.355,105.33,105.34,167799998.0
2007-04-24 05:11:00,105.35,105.355,105.34,105.355,54200000.0
2007-04-24 05:12:00,105.355,105.37,105.355,105.365,107499999.0
2007-04-24 05:13:00,105.365,105.365,105.35,105.36,98499999.0
2007-04-24 05:14:00,105.36,105.36,105.355,105.36,30400000.0
2007-04-24 05:15:00,105.36,105.365,105.34,105.34,184999999.0
2007-04-24 05:16:00,105.34,105.345,105.33,105.345,172899998.0
2007-04-24 05:17:00,105.345,105.35,105.335,105.35,86899998.0
2007-04-24 05:18:00,105.35,105.35,105.33,105.33,144999999.0
2007-04-24 05:20:00,105.33,105.34,105.32,105.335,107499998.0
2007-04-24 05:21:00,105.34,105.345,105.31,105.335,144399997.0
2007-04-24 05:22:00,105.33,105.355,105.31,105.355,203599997.0
2007-04-24 05:23:00,105.35,105.38,105.35,105.38,282699997.0
2007-04-24 05:24:00,105.38,105.385,105.37,105.38,225399995.0
2007-04-24 05:25:00,105.38,105.4,105.355,105.4,299700001.0
2007-04-24 05:26:00,105.395,105.4,105.38,105.385,187600000.0
2007-04-24 05:27:00,105.38,105.38,105.36,105.37,174699996.0
2007-04-24 05:28:00,105.38,105.385,105.37,105.37,108000000.0
2007-04-24 05:29:00,105.375,105.38,105.37,105.38,204699998.0
2007-04-24 05:30:00,105.38,105.41,105.38,105.4,234299999.0
2007-04-24 05:31:00,105.4,105.41,105.39,105.41,87699999.0
2007-04-24 05:32:00,105.415,105.42,105.415,105.42,47200000.0
2007-04-24 05:33:00,105.4,105.42,105.38,105.42,88299999.0
2007-04-24 05:34:00,105.42,105.425,105.41,105.42,149000000.0
2007-04-24 05:35:00,105.41,105.43,105.41,105.41,144399996.0
2007-04-24 05:36:00,105.42,105.42,105.375,105.4,164999999.0
2007-04-24 05:37:00,105.42,105.42,105.4,105.41,113499999.0
2007-04-24 05:38:00,105.41,105.42,105.41,105.41,38900001.0
2007-04-24 05:39:00,105.42,105.42,105.41,105.41,21100000.0
2007-04-24 05:40:00,105.43,105.44,105.41,105.42,107699998.0
2007-04-24 05:41:00,105.42,105.42,105.4,105.415,31100000.0
2007-04-24 05:42:00,105.415,105.43,105.415,105.43,105599998.0
2007-04-24 05:43:00,105.42,105.43,105.41,105.42,123500000.0
2007-04-24 05:44:00,105.42,105.43,105.41,105.415,107200000.0
2007-04-24 05:45:00,105.4,105.405,105.38,105.39,136599999.0
2007-04-24 05:46:00,105.39,105.405,105.365,105.4,158500000.0
2007-04-24 05:47:00,105.38,105.4,105.37,105.4,158099998.0
2007-04-24 05:48:00,105.385,105.39,105.38,105.39,251299991.0
2007-04-24 05:49:00,105.39,105.45,105.39,105.41,416200001.0
2007-04-24 05:50:00,105.42,105.43,105.4,105.41,271099997.0
2007-04-24 05:51:00,105.4,105.43,105.4,105.425,185399998.0
2007-04-24 05:52:00,105.41,105.44,105.41,105.435,270099999.0
2007-04-24 05:53:00,105.435,105.44,105.42,105.43,210099998.0
2007-04-24 05:54:00,105.42,105.44,105.42,105.42,367399997.0
2007-04-24 05:55:00,105.42,105.455,105.42,105.45,309999995.0
2007-04-24 05:56:00,105.45,105.46,105.44,105.45,168199998.0
2007-04-24 05:57:00,105.45,105.485,105.44,105.485,351999996.0
2007-04-24 05:58:00,105.485,105.485,105.415,105.47,211500002.0
2007-04-24 05:59:00,105.475,105.48,105.47,105.475,102999999.0
2007-04-24 06:00:00,105.46,105.47,105.46,105.47,124099998.0
2007-04-24 06:01:00,105.47,105.49,105.46,105.485,218300000.0
2007-04-24 06:02:00,105.485,105.485,105.44,105.475,145999999.0
2007-04-24 06:03:00,105.46,105.48,105.46,105.48,67800001.0
2007-04-24 06:04:00,105.48,105.48,105.47,105.47,41200000.0
2007-04-24 06:05:00,105.47,105.47,105.44,105.45,55200000.0
2007-04-24 06:06:00,105.45,105.49,105.45,105.49,293699996.0
2007-04-24 06:07:00,105.49,105.495,105.47,105.49,257899997.0
2007-04-24 06:08:00,105.495,105.5,105.49,105.49,85799999.0
2007-04-24 06:09:00,105.49,105.495,105.48,105.485,86100003.0
2007-04-24 06:10:00,105.49,105.49,105.415,105.46,280400000.0
2007-04-24 06:11:00,105.47,105.47,105.44,105.44,32999999.0
2007-04-24 06:12:00,105.46,105.46,105.44,105.445,142000000.0
2007-04-24 06:13:00,105.44,105.445,105.42,105.43,247999997.0
2007-04-24 06:14:00,105.425,105.425,105.38,105.4,310299997.0
2007-04-24 06:15:00,105.41,105.425,105.4,105.425,203800000.0
2007-04-24 06:18:00,105.42,105.425,105.41,105.42,194199998.0
2007-04-24 06:19:00,105.425,105.44,105.425,105.43,61499999.0
2007-04-24 06:20:00,105.43,105.445,105.42,105.425,284699995.0
2007-04-24 06:21:00,105.43,105.435,105.425,105.435,48000000.0
2007-04-24 06:22:00,105.42,105.43,105.42,105.425,82199999.0
2007-04-24 06:23:00,105.425,105.43,105.4,105.42,279699995.0
2007-04-24 06:24:00,105.425,105.425,105.4,105.42,303400000.0
2007-04-24 06:25:00,105.4,105.425,105.4,105.42,111999999.0
2007-04-24 06:26:00,105.425,105.425,105.42,105.42,130200000.0
2007-04-24 06:28:00,105.42,105.425,105.415,105.42,187399995.0
2007-04-24 06:29:00,105.43,105.46,105.43,105.46,96399999.0
2007-04-24 06:30:00,105.46,105.475,105.45,105.465,222899999.0
2007-04-24 06:31:00,105.465,105.465,105.46,105.465,71600000.0
2007-04-24 06:32:00,105.465,105.465,105.46,105.46,43900000.0
2007-04-24 06:33:00,105.46,105.47,105.45,105.45,111500000.0
2007-04-24 06:34:00,105.45,105.49,105.45,105.49,264699999.0
2007-04-24 06:35:00,105.495,105.52,105.49,105.52,806599973.0
2007-04-24 06:36:00,105.52,105.555,105.515,105.545,351899994.0
2007-04-24 06:37:00,105.54,105.55,105.515,105.52,394399999.0
2007-04-24 06:38:00,105.53,105.53,105.51,105.52,124399999.0
2007-04-24 06:39:00,105.51,105.52,105.51,105.52,182799999.0
2007-04-24 06:40:00,105.52,105.52,105.51,105.51,223399999.0
2007-04-24 06:41:00,105.515,105.52,105.515,105.52,76199999.0
2007-04-24 06:42:00,105.52,105.52,105.505,105.515,251199999.0
2007-04-24 06:43:00,105.52,105.55,105.52,105.54,383899989.0
2007-04-24 06:44:00,105.545,105.55,105.545,105.55,51399999.0
2007-04-24 06:45:00,105.545,105.56,105.51,105.54,198499998.0
2007-04-24 06:46:00,105.55,105.55,105.515,105.52,173400000.0
2007-04-24 06:47:00,105.52,105.52,105.51,105.51,9600000.0
2007-04-24 06:48:00,105.51,105.52,105.505,105.505,144600000.0
2007-04-24 06:49:00,105.52,105.52,105.5,105.51,173799996.0
2007-04-24 06:50:00,105.51,105.51,105.475,105.5,430000000.0
2007-04-24 06:51:00,105.51,105.51,105.5,105.5,104199997.0
2007-04-24 06:52:00,105.495,105.51,105.47,105.51,306799989.0
2007-04-24 06:53:00,105.505,105.51,105.49,105.5,264599992.0
2007-04-24 06:54:00,105.5,105.5,105.5,105.5,78799997.0
2007-04-24 06:55:00,105.5,105.51,105.48,105.505,86799996.0
2007-04-24 06:56:00,105.5,105.51,105.495,105.51,139799994.0
2007-04-24 06:57:00,105.51,105.51,105.48,105.5,143599994.0
2007-04-24 06:58:00,105.505,105.505,105.48,105.48,164099999.0
2007-04-24 06:59:00,105.47,105.5,105.47,105.5,92199995.0
2007-04-24 07:00:00,105.52,105.52,105.52,105.52,2400000.0
2007-04-24 07:01:00,105.515,105.515,105.47,105.48,253999998.0
2007-04-24 07:02:00,105.48,105.48,105.425,105.455,289199999.0
2007-04-24 07:03:00,105.425,105.48,105.425,105.475,523399984.0
2007-04-24 07:04:00,105.48,105.48,105.47,105.48,302399990.0
2007-04-24 07:05:00,105.49,105.5,105.48,105.48,240299993.0
2007-04-24 07:06:00,105.5,105.5,105.47,105.49,331399993.0
2007-04-24 07:07:00,105.485,105.485,105.47,105.47,110000000.0
2007-04-24 07:08:00,105.47,105.475,105.46,105.46,88099999.0
2007-04-24 07:09:00,105.47,105.47,105.45,105.45,25800001.0
2007-04-24 07:10:00,105.48,105.48,105.475,105.475,48199999.0
2007-04-24 07:11:00,105.48,105.5,105.48,105.49,52500001.0
2007-04-24 07:12:00,105.48,105.5,105.47,105.48,222700007.0
2007-04-24 07:13:00,105.48,105.48,105.48,105.48,55700002.0
2007-04-24 07:14:00,105.48,105.48,105.46,105.47,188399998.0
2007-04-24 07:15:00,105.465,105.47,105.45,105.455,145700000.0
2007-04-24 07:16:00,105.46,105.47,105.46,105.47,102800000.0
2007-04-24 07:17:00,105.47,105.47,105.45,105.47,164699999.0
2007-04-24 07:18:00,105.46,105.46,105.44,105.46,80599999.0
2007-04-24 07:19:00,105.46,105.47,105.46,105.47,230799996.0
2007-04-24 07:20:00,105.465,105.48,105.465,105.47,182499995.0
2007-04-24 07:21:00,105.47,105.48,105.47,105.47,82599999.0
2007-04-24 07:22:00,105.47,105.47,105.46,105.47,178999998.0
2007-04-24 07:23:00,105.47,105.47,105.46,105.46,38900000.0
2007-04-24 07:24:00,105.46,105.46,105.46,105.46,63400000.0
2007-04-24 07:25:00,105.46,105.46,105.46,105.46,78100000.0
2007-04-24 07:26:00,105.46,105.46,105.42,105.42,211999996.0
2007-04-24 07:27:00,105.43,105.43,105.425,105.43,113599999.0
2007-04-24 07:28:00,105.43,105.43,105.42,105.425,59999999.0
2007-04-24 07:29:00,105.43,105.43,105.43,105.43,29300000.0
2007-04-24 07:30:00,105.43,105.435,105.43,105.435,100199998.0
2007-04-24 07:31:00,105.43,105.435,105.42,105.42,84199998.0
2007-04-24 07:33:00,105.43,105.435,105.43,105.435,119000000.0
2007-04-24 07:34:00,105.435,105.435,105.42,105.435,108099998.0
2007-04-24 07:35:00,105.43,105.435,105.43,105.435,53399999.0
2007-04-24 07:36:00,105.44,105.44,105.43,105.435,97699999.0
2007-04-24 07:37:00,105.44,105.44,105.43,105.44,98799998.0
2007-04-24 07:38:00,105.44,105.46,105.44,105.445,157599997.0
2007-04-24 07:39:00,105.445,105.445,105.43,105.43,175700000.0
2007-04-24 07:40:00,105.435,105.435,105.43,105.43,159600000.0
2007-04-24 07:41:00,105.42,105.435,105.41,105.41,491399999.0
2007-04-24 07:42:00,105.41,105.45,105.395,105.45,401699998.0
2007-04-24 07:43:00,105.45,105.45,105.43,105.45,332399998.0
2007-04-24 07:44:00,105.45,105.48,105.42,105.48,288399998.0
2007-04-24 07:45:00,105.49,105.495,105.48,105.49,379299993.0
2007-04-24 07:46:00,105.49,105.495,105.48,105.48,300299998.0
2007-04-24 07:47:00,105.48,105.485,105.475,105.475,217800002.0
2007-04-24 07:48:00,105.48,105.48,105.47,105.47,47399999.0
2007-04-24 07:49:00,105.45,105.46,105.44,105.445,214999996.0
2007-04-24 07:50:00,105.445,105.45,105.43,105.45,279799991.0
2007-04-24 07:51:00,105.445,105.45,105.44,105.44,248199996.0
2007-04-24 07:52:00,105.43,105.45,105.42,105.45,127799998.0
2007-04-24 07:53:00,105.45,105.465,105.44,105.46,283899992.0
2007-04-24 07:54:00,105.46,105.47,105.445,105.47,192799996.0
2007-04-24 07:55:00,105.48,105.48,105.465,105.475,319399995.0
2007-04-24 07:56:00,105.48,105.485,105.47,105.485,102500003.0
2007-04-24 07:57:00,105.49,105.53,105.48,105.52,331299993.0
2007-04-24 07:58:00,105.51,105.52,105.5,105.51,214199998.0
2007-04-24 07:59:00,105.5,105.5,105.475,105.475,117900000.0
2007-04-24 08:00:00,105.47,105.49,105.47,105.49,400499991.0
2007-04-24 08:01:00,105.5,105.52,105.49,105.49,240299996.0
2007-04-24 08:02:00,105.49,105.525,105.48,105.52,370199992.0
2007-04-24 08:03:00,105.52,105.53,105.51,105.53,324900001.0
2007-04-24 08:04:00,105.52,105.54,105.51,105.54,32000000.0
2007-04-24 08:05:00,105.54,105.55,105.52,105.53,196699999.0
2007-04-24 08:06:00,105.53,105.55,105.53,105.53,164000000.0
2007-04-24 08:07:00,105.53,105.56,105.53,105.56,334599996.0
2007-04-24 08:08:00,105.56,105.59,105.55,105.58,385600004.0
2007-04-24 08:09:00,105.58,105.59,105.55,105.56,219900000.0
2007-04-24 08:10:00,105.56,105.56,105.53,105.535,233900000.0
2007-04-24 08:11:00,105.54,105.54,105.53,105.53,122800000.0
2007-04-24 08:12:00,105.53,105.54,105.51,105.53,121600000.0
2007-04-24 08:13:00,105.525,105.55,105.51,105.54,300300000.0
2007-04-24 08:14:00,105.55,105.57,105.53,105.55,430999998.0
2007-04-24 08:15:00,105.55,105.57,105.53,105.57,345999999.0
2007-04-24 08:16:00,105.56,105.565,105.545,105.55,300299997.0
2007-04-24 08:17:00,105.545,105.56,105.54,105.55,219599999.0
2007-04-24 08:18:00,105.55,105.55,105.51,105.52,242000001.0
2007-04-24 08:19:00,105.52,105.52,105.51,105.51,10000000.0
2007-04-24 08:20:00,105.51,105.52,105.48,105.5,216899999.0
2007-04-24 08:21:00,105.49,105.51,105.48,105.49,221700003.0
2007-04-24 08:22:00,105.495,105.51,105.48,105.5,213300001.0
2007-04-24 08:23:00,105.49,105.5,105.49,105.5,37600000.0
2007-04-24 08:24:00,105.48,105.49,105.48,105.48,103900004.0
2007-04-24 08:25:00,105.48,105.49,105.47,105.49,190200003.0
2007-04-24 08:26:00,105.49,105.5,105.47,105.5,115999996.0
2007-04-24 08:27:00,105.5,105.53,105.49,105.51,198200001.0
2007-04-24 08:28:00,105.53,105.54,105.52,105.53,245500001.0
2007-04-24 08:29:00,105.53,105.53,105.52,105.52,34700000.0
2007-04-24 08:30:00,105.52,105.55,105.51,105.545,297200004.0
2007-04-24 08:31:00,105.545,105.56,105.54,105.56,209399999.0
2007-04-24 08:32:00,105.56,105.57,105.55,105.57,77700000.0
2007-04-24 08:33:00,105.56,105.59,105.555,105.575,288300001.0
2007-04-24 08:34:00,105.57,105.62,105.565,105.59,506199992.0
2007-04-24 08:35:00,105.585,105.61,105.58,105.61,350800003.0
2007-04-24 08:36:00,105.615,105.66,105.6,105.655,618700003.0
2007-04-24 08:37:00,105.66,105.66,105.605,105.64,419499995.0
2007-04-24 08:38:00,105.63,105.64,105.6,105.6,439200009.0
2007-04-24 08:39:00,105.62,105.63,105.6,105.61,355100004.0
2007-04-24 08:40:00,105.63,105.68,105.61,105.65,1077400003.0
2007-04-24 08:41:00,105.65,105.7,105.63,105.68,528199996.0
2007-04-24 08:42:00,105.69,105.71,105.64,105.65,519799997.0
2007-04-24 08:43:00,105.65,105.65,105.63,105.65,431299996.0
2007-04-24 08:44:00,105.64,105.66,105.63,105.66,283599997.0
2007-04-24 08:45:00,105.66,105.68,105.64,105.66,317299997.0
2007-04-24 08:46:00,105.66,105.68,105.64,105.66,385199997.0
2007-04-24 08:47:00,105.66,105.66,105.63,105.66,294500000.0
2007-04-24 08:48:00,105.67,105.67,105.64,105.67,193900000.0
2007-04-24 08:49:00,105.66,105.68,105.66,105.68,28400000.0
2007-04-24 08:50:00,105.69,105.7,105.67,105.69,172900000.0
2007-04-24 08:51:00,105.68,105.69,105.65,105.675,263799999.0
2007-04-24 08:52:00,105.67,105.69,105.67,105.69,158199998.0
2007-04-24 08:53:00,105.69,105.7,105.65,105.69,84000000.0
2007-04-24 08:54:00,105.69,105.69,105.67,105.67,139100002.0
2007-04-24 08:55:00,105.67,105.68,105.67,105.675,155899998.0
2007-04-24 08:56:00,105.68,105.68,105.67,105.68,359099996.0
2007-04-24 08:57:00,105.68,105.68,105.65,105.68,44700000.0
2007-04-24 08:58:00,105.68,105.68,105.66,105.66,39100000.0
2007-04-24 08:59:00,105.65,105.66,105.62,105.635,312300001.0
2007-04-24 09:00:00,105.63,105.64,105.61,105.61,103400001.0
2007-04-24 09:01:00,105.6,105.61,105.58,105.61,652599996.0
2007-04-24 09:02:00,105.61,105.61,105.55,105.555,538499998.0
2007-04-24 09:03:00,105.56,105.58,105.56,105.57,335599998.0
2007-04-24 09:04:00,105.57,105.58,105.54,105.57,588900000.0
2007-04-24 09:05:00,105.57,105.605,105.57,105.58,243600000.0
2007-04-24 09:06:00,105.58,105.58,105.55,105.58,188899999.0
2007-04-24 09:07:00,105.58,105.59,105.56,105.57,545999994.0
2007-04-24 09:08:00,105.56,105.57,105.55,105.56,171999998.0
2007-04-24 09:09:00,105.57,105.59,105.56,105.58,46300000.0
2007-04-24 09:10:00,105.58,105.59,105.55,105.57,191600001.0
2007-04-24 09:11:00,105.57,105.58,105.55,105.57,647100000.0
2007-04-24 09:12:00,105.565,105.605,105.56,105.605,361500002.0
2007-04-24 09:13:00,105.61,105.64,105.58,105.64,478300001.0
2007-04-24 09:14:00,105.62,105.63,105.59,105.62,172400001.0
2007-04-24 09:15:00,105.62,105.64,105.61,105.63,200100001.0
2007-04-24 09:16:00,105.62,105.64,105.61,105.64,388600006.0
2007-04-24 09:17:00,105.64,105.65,105.595,105.63,253200000.0
2007-04-24 09:18:00,105.615,105.64,105.615,105.64,94500000.0
2007-04-24 09:19:00,105.63,105.64,105.6,105.63,269500000.0
2007-04-24 09:20:00,105.625,105.63,105.61,105.63,177300002.0
2007-04-24 09:21:00,105.625,105.625,105.62,105.62,89600003.0
2007-04-24 09:22:00,105.62,105.63,105.62,105.625,64600001.0
2007-04-24 09:23:00,105.64,105.66,105.63,105.63,45500000.0
2007-04-24 09:24:00,105.65,105.65,105.65,105.65,47400000.0
2007-04-24 09:25:00,105.65,105.68,105.63,105.66,213200002.0
2007-04-24 09:26:00,105.66,105.69,105.66,105.68,244300000.0
2007-04-24 09:27:00,105.69,105.7,105.66,105.69,318200003.0
2007-04-24 09:28:00,105.685,105.69,105.66,105.66,193000000.0
2007-04-24 09:29:00,105.67,105.67,105.65,105.67,240100000.0
2007-04-24 09:30:00,105.66,105.67,105.66,105.67,52200000.0
2007-04-24 09:31:00,105.67,105.68,105.65,105.67,207600000.0
2007-04-24 09:32:00,105.67,105.67,105.66,105.66,178200000.0
2007-04-24 09:33:00,105.66,105.67,105.63,105.63,340099996.0
2007-04-24 09:34:00,105.63,105.68,105.63,105.665,228900000.0
2007-04-24 09:35:00,105.66,105.67,105.635,105.67,258599998.0
2007-04-24 09:36:00,105.68,105.75,105.67,105.74,756500016.0
2007-04-24 09:37:00,105.74,105.76,105.725,105.75,223000000.0
2007-04-24 09:38:00,105.74,105.75,105.72,105.74,199200000.0
2007-04-24 09:39:00,105.75,105.75,105.71,105.71,156200001.0
2007-04-24 09:40:00,105.675,105.72,105.675,105.72,233899997.0
2007-04-24 09:41:00,105.715,105.74,105.705,105.72,381599999.0
2007-04-24 09:42:00,105.73,105.74,105.715,105.74,156200000.0
2007-04-24 09:43:00,105.75,105.77,105.75,105.76,112900000.0
2007-04-24 09:44:00,105.75,105.77,105.75,105.76,350700000.0
2007-04-24 09:45:00,105.76,105.77,105.75,105.75,674000000.0
2007-04-24 09:46:00,105.76,105.78,105.725,105.74,562000000.0
2007-04-24 09:47:00,105.76,105.76,105.74,105.75,430400000.0
2007-04-24 09:48:00,105.735,105.735,105.735,105.735,7600000.0
2007-04-24 09:49:00,105.75,105.76,105.73,105.74,142300000.0
2007-04-24 09:50:00,105.74,105.74,105.73,105.73,213700000.0
2007-04-24 09:51:00,105.73,105.74,105.72,105.73,380100001.0
2007-04-24 09:52:00,105.715,105.74,105.71,105.74,172300000.0
2007-04-24 09:53:00,105.72,105.74,105.72,105.73,46599999.0
2007-04-24 09:54:00,105.74,105.74,105.69,105.71,156900001.0
2007-04-24 09:55:00,105.7,105.73,105.7,105.72,191400001.0
2007-04-24 09:56:00,105.715,105.76,105.715,105.76,74700000.0
2007-04-24 09:57:00,105.76,105.77,105.745,105.76,261500000.0
2007-04-24 09:58:00,105.77,105.78,105.77,105.78,262000000.0
2007-04-24 09:59:00,105.78,105.78,105.73,105.73,342400000.0
2007-04-24 10:00:00,105.73,105.76,105.73,105.74,622700000.0
2007-04-24 10:01:00,105.76,105.76,105.75,105.75,46400000.0
2007-04-24 10:02:00,105.74,105.74,105.71,105.73,455499996.0
2007-04-24 10:03:00,105.74,105.76,105.715,105.75,392100000.0
2007-04-24 10:04:00,105.75,105.76,105.74,105.75,665600000.0
2007-04-24 10:05:00,105.76,105.76,105.72,105.76,466099997.0
2007-04-24 10:06:00,105.75,105.75,105.75,105.75,22000000.0
2007-04-24 10:07:00,105.75,105.75,105.72,105.72,165900000.0
2007-04-24 10:08:00,105.74,105.74,105.715,105.73,184900000.0
2007-04-24 10:09:00,105.73,105.74,105.72,105.73,143800000.0
2007-04-24 10:10:00,105.73,105.73,105.71,105.73,233999998.0
2007-04-24 10:11:00,105.73,105.73,105.73,105.73,66899999.0
2007-04-24 10:12:00,105.72,105.72,105.685,105.695,296099998.0
2007-04-24 10:13:00,105.7,105.7,105.66,105.67,310999999.0
2007-04-24 10:14:00,105.66,105.68,105.65,105.66,162699999.0
2007-04-24 10:15:00,105.67,105.67,105.65,105.67,206499998.0
2007-04-24 10:16:00,105.66,105.69,105.655,105.67,263200002.0
2007-04-24 10:17:00,105.67,105.68,105.65,105.65,483200000.0
2007-04-24 10:18:00,105.65,105.67,105.64,105.65,242400000.0
2007-04-24 10:19:00,105.64,105.65,105.64,105.64,137900000.0
2007-04-24 10:20:00,105.64,105.64,105.63,105.63,127900000.0
2007-04-24 10:21:00,105.63,105.63,105.615,105.62,619800000.0
2007-04-24 10:22:00,105.62,105.62,105.595,105.62,226899999.0
2007-04-24 10:23:00,105.62,105.63,105.595,105.61,118400000.0
2007-04-24 10:24:00,105.61,105.62,105.61,105.62,77200000.0
2007-04-24 10:25:00,105.62,105.63,105.6,105.63,207100000.0
2007-04-24 10:26:00,105.63,105.65,105.63,105.65,29500000.0
2007-04-24 10:27:00,105.65,105.65,105.635,105.64,118400000.0
2007-04-24 10:28:00,105.62,105.66,105.615,105.65,578499992.0
2007-04-24 10:29:00,105.66,105.66,105.635,105.645,248099998.0
2007-04-24 10:30:00,105.65,105.66,105.65,105.65,223900000.0
2007-04-24 10:31:00,105.65,105.67,105.65,105.67,394400002.0
2007-04-24 10:32:00,105.67,105.68,105.66,105.68,319500001.0
2007-04-24 10:33:00,105.68,105.68,105.67,105.67,249300000.0
2007-04-24 10:34:00,105.67,105.67,105.66,105.66,106099999.0
2007-04-24 10:35:00,105.67,105.67,105.66,105.66,14300000.0
2007-04-24 10:36:00,105.67,105.67,105.66,105.66,52000001.0
2007-04-24 10:37:00,105.65,105.68,105.65,105.68,190799998.0
2007-04-24 10:38:00,105.675,105.69,105.67,105.68,356999996.0
2007-04-24 10:39:00,105.68,105.69,105.64,105.67,200600002.0
2007-04-24 10:40:00,105.665,105.67,105.655,105.67,178100000.0
2007-04-24 10:41:00,105.67,105.67,105.67,105.67,16700000.0
2007-04-24 10:42:00,105.67,105.68,105.67,105.68,79100000.0
2007-04-24 10:43:00,105.68,105.68,105.65,105.65,105100002.0
2007-04-24 10:44:00,105.68,105.68,105.68,105.68,25700000.0
2007-04-24 10:45:00,105.65,105.68,105.65,105.66,151400002.0
2007-04-24 10:46:00,105.665,105.67,105.665,105.67,49700000.0
2007-04-24 10:47:00,105.67,105.67,105.67,105.67,22200000.0
2007-04-24 10:48:00,105.67,105.67,105.67,105.67,22200000.0
2007-04-24 10:49:00,105.67,105.67,105.67,105.67,11100000.0
2007-04-24 10:50:00,105.67,105.68,105.66,105.68,144800000.0
2007-04-24 10:51:00,105.68,105.69,105.68,105.69,33400000.0
2007-04-24 10:52:00,105.7,105.7,105.69,105.7,43799999.0
2007-04-24 10:53:00,105.69,105.69,105.68,105.69,82300000.0
2007-04-24 10:54:00,105.69,105.69,105.69,105.69,13500000.0
2007-04-24 10:55:00,105.69,105.69,105.67,105.68,120000000.0
2007-04-24 10:56:00,105.675,105.69,105.67,105.69,92000000.0
2007-04-24 10:58:00,105.68,105.7,105.68,105.7,117900001.0
2007-04-24 10:59:00,105.7,105.7,105.68,105.695,141899998.0
2007-04-24 11:00:00,105.695,105.71,105.69,105.71,248000002.0
2007-04-24 11:01:00,105.705,105.72,105.7,105.71,157000003.0
2007-04-24 11:02:00,105.71,105.73,105.71,105.73,344800002.0
2007-04-24 11:03:00,105.72,105.73,105.72,105.72,158699997.0
2007-04-24 11:05:00,105.72,105.72,105.7,105.7,280700000.0
2007-04-24 11:06:00,105.705,105.75,105.7,105.75,184600000.0
2007-04-24 11:07:00,105.75,105.75,105.705,105.725,358099998.0
2007-04-24 11:08:00,105.725,105.74,105.71,105.73,379899997.0
2007-04-24 11:09:00,105.73,105.75,105.72,105.74,112799999.0
2007-04-24 11:10:00,105.74,105.76,105.73,105.74,319000001.0
2007-04-24 11:11:00,105.74,105.76,105.74,105.76,90199999.0
2007-04-24 11:12:00,105.76,105.77,105.74,105.75,153799997.0
2007-04-24 11:13:00,105.75,105.77,105.75,105.77,64600000.0
2007-04-24 11:14:00,105.77,105.78,105.74,105.77,137300000.0
2007-04-24 11:15:00,105.76,105.76,105.73,105.73,46200000.0
2007-04-24 11:16:00,105.75,105.76,105.745,105.76,98800000.0
2007-04-24 11:17:00,105.755,105.76,105.745,105.76,50800000.0
2007-04-24 11:18:00,105.76,105.81,105.76,105.785,159500000.0
2007-04-24 11:19:00,105.79,105.8,105.77,105.79,132100000.0
2007-04-24 11:20:00,105.785,105.79,105.77,105.78,101700001.0
2007-04-24 11:21:00,105.77,105.78,105.77,105.77,94099999.0
2007-04-24 11:22:00,105.78,105.78,105.76,105.78,108699999.0
2007-04-24 11:23:00,105.77,105.77,105.73,105.73,550500000.0
2007-04-24 11:24:00,105.74,105.75,105.72,105.72,356699999.0
2007-04-24 11:25:00,105.71,105.735,105.71,105.735,505800003.0
2007-04-24 11:26:00,105.73,105.79,105.73,105.78,302300000.0
2007-04-24 11:27:00,105.78,105.79,105.77,105.79,243900000.0
2007-04-24 11:28:00,105.79,105.8,105.79,105.79,12000000.0
2007-04-24 11:29:00,105.79,105.79,105.76,105.76,263699999.0
2007-04-24 11:30:00,105.77,105.77,105.76,105.77,103899999.0
2007-04-24 11:31:00,105.77,105.77,105.76,105.76,66900000.0
2007-04-24 11:32:00,105.755,105.77,105.755,105.76,274100000.0
2007-04-24 11:33:00,105.76,105.77,105.745,105.745,240299999.0
2007-04-24 11:34:00,105.755,105.755,105.755,105.755,29100000.0
2007-04-24 11:35:00,105.76,105.78,105.76,105.78,175100000.0
2007-04-24 11:36:00,105.77,105.77,105.77,105.77,114700000.0
2007-04-24 11:37:00,105.77,105.79,105.77,105.78,256099999.0
2007-04-24 11:38:00,105.79,105.8,105.77,105.78,76400000.0
2007-04-24 11:39:00,105.78,105.78,105.765,105.77,194399998.0
2007-04-24 11:40:00,105.77,105.77,105.75,105.76,236199996.0
2007-04-24 11:41:00,105.755,105.77,105.745,105.745,177499995.0
2007-04-24 11:42:00,105.76,105.76,105.735,105.75,65500000.0
2007-04-24 11:43:00,105.75,105.81,105.75,105.81,156899999.0
2007-04-24 11:45:00,105.82,105.87,105.82,105.87,389099999.0
2007-04-24 11:46:00,105.88,105.93,105.88,105.92,330600001.0
2007-04-24 11:47:00,105.92,105.94,105.92,105.92,234700003.0
2007-04-24 11:48:00,105.92,105.92,105.9,105.91,230699996.0
2007-04-24 11:49:00,105.93,105.99,105.905,105.99,629200007.0
2007-04-24 11:50:00,105.99,106.02,105.96,105.99,511400001.0
2007-04-24 11:51:00,106.01,106.05,106.01,106.04,202000000.0
2007-04-24 11:52:00,106.04,106.05,106.02,106.03,72800000.0
2007-04-24 11:53:00,106.025,106.06,106.01,106.03,409200000.0
2007-04-24 11:54:00,106.03,106.04,105.99,106.005,193199998.0
2007-04-24 11:55:00,106.02,106.05,105.99,106.04,198600000.0
2007-04-24 11:56:00,106.025,106.055,106.0,106.02,459500000.0
2007-04-24 11:57:00,106.02,106.04,105.98,106.005,519200003.0
2007-04-24 11:58:00,106.0,106.02,105.97,105.99,442300003.0
2007-04-24 11:59:00,106.0,106.02,105.98,106.0,213900000.0
2007-04-24 12:00:00,106.0,106.04,105.955,106.02,521199999.0
2007-04-24 12:01:00,106.03,106.03,105.98,106.015,519500000.0
2007-04-24 12:02:00,106.015,106.08,106.0,106.08,753300008.0
2007-04-24 12:03:00,106.09,106.11,106.03,106.04,674400004.0
2007-04-24 12:04:00,106.03,106.06,106.02,106.06,449900004.0
2007-04-24 12:05:00,106.05,106.1,106.03,106.09,678600004.0
2007-04-24 12:06:00,106.09,106.12,106.08,106.12,565200001.0
2007-04-24 12:07:00,106.12,106.14,106.075,106.1,608800000.0
2007-04-24 12:08:00,106.1,106.11,106.1,106.1,239400001.0
2007-04-24 12:09:00,106.1,106.12,106.08,106.11,350600004.0
2007-04-24 12:10:00,106.1,106.1,106.06,106.1,618000013.0
2007-04-24 12:11:00,106.1,106.14,106.095,106.13,338599998.0
2007-04-24 12:12:00,106.14,106.21,106.13,106.2,983700002.0
2007-04-24 12:13:00,106.2,106.23,106.17,106.19,850600001.0
2007-04-24 12:14:00,106.185,106.19,106.15,106.16,618799999.0
2007-04-24 12:15:00,106.165,106.18,106.125,106.13,636400001.0
2007-04-24 12:16:00,106.125,106.13,106.06,106.07,495300001.0
2007-04-24 12:17:00,106.04,106.1,106.04,106.085,544100001.0
2007-04-24 12:18:00,106.1,106.15,106.085,106.15,489300001.0
2007-04-24 12:19:00,106.15,106.15,106.14,106.15,477399999.0
2007-04-24 12:20:00,106.14,106.15,106.12,106.12,216099999.0
2007-04-24 12:21:00,106.13,106.14,106.1,106.105,456400001.0
2007-04-24 12:22:00,106.105,106.11,106.08,106.08,146500000.0
2007-04-24 12:23:00,106.09,106.09,106.065,106.075,340700000.0
2007-04-24 12:24:00,106.08,106.085,106.06,106.075,412000003.0
2007-04-24 12:25:00,106.07,106.07,106.06,106.065,185899999.0
2007-04-24 12:26:00,106.07,106.1,106.055,106.1,475999996.0
2007-04-24 12:27:00,106.1,106.1,106.08,106.09,307099999.0
2007-04-24 12:28:00,106.08,106.08,106.055,106.055,335700002.0
2007-04-24 12:29:00,106.06,106.08,106.06,106.07,371500000.0
2007-04-24 12:30:00,106.07,106.09,106.04,106.05,481800003.0
2007-04-24 12:31:00,106.04,106.05,106.005,106.03,496600002.0
2007-04-24 12:32:00,106.04,106.05,106.01,106.02,267200001.0
2007-04-24 12:33:00,106.02,106.02,106.0,106.015,513000001.0
2007-04-24 12:34:00,106.01,106.02,106.0,106.01,291800000.0
2007-04-24 12:35:00,106.02,106.02,106.02,106.02,56400000.0
2007-04-24 12:36:00,106.03,106.04,106.03,106.03,178600003.0
2007-04-24 12:37:00,106.03,106.05,106.03,106.04,415699996.0
2007-04-24 12:38:00,106.04,106.04,105.995,106.03,417000001.0
2007-04-24 12:39:00,106.03,106.06,106.03,106.03,349600000.0
2007-04-24 12:40:00,106.04,106.06,106.04,106.05,318799998.0
2007-04-24 12:41:00,106.05,106.06,106.035,106.06,334599997.0
2007-04-24 12:42:00,106.05,106.065,106.04,106.065,158999995.0
2007-04-24 12:43:00,106.065,106.11,106.05,106.1,531900000.0
2007-04-24 12:44:00,106.11,106.13,106.07,106.075,429999999.0
2007-04-24 12:45:00,106.08,106.09,106.02,106.03,396000000.0
2007-04-24 12:46:00,106.03,106.04,106.0,106.03,350799998.0
2007-04-24 12:47:00,106.02,106.03,105.965,106.0,391799998.0
2007-04-24 12:48:00,105.995,106.0,105.97,105.995,383800002.0
2007-04-24 12:49:00,105.99,106.045,105.97,106.045,747300001.0
2007-04-24 12:50:00,106.045,106.08,106.045,106.05,699500002.0
2007-04-24 12:51:00,106.07,106.105,106.065,106.09,530699999.0
2007-04-24 12:52:00,106.09,106.09,106.03,106.05,456699999.0
2007-04-24 12:53:00,106.05,106.05,106.025,106.025,51700000.0
2007-04-24 12:54:00,106.03,106.04,105.995,106.04,572999996.0
2007-04-24 12:55:00,106.04,106.045,106.015,106.045,244099998.0
2007-04-24 12:56:00,106.04,106.06,106.03,106.06,360299997.0
2007-04-24 12:57:00,106.06,106.06,106.02,106.03,177600001.0
2007-04-24 12:58:00,106.03,106.03,106.015,106.02,31500000.0
2007-04-24 12:59:00,106.02,106.04,106.01,106.015,245700004.0
2007-04-24 13:00:00,106.02,106.02,106.01,106.01,98299999.0
2007-04-24 13:01:00,105.99,105.99,105.98,105.99,78599999.0
2007-04-24 13:02:00,105.99,106.0,105.97,105.99,282699997.0
2007-04-24 13:03:00,106.0,106.0,105.98,105.99,121599998.0
2007-04-24 13:04:00,105.99,106.01,105.98,105.98,344899999.0
2007-04-24 13:05:00,105.98,105.99,105.96,105.97,369299996.0
2007-04-24 13:06:00,105.96,105.99,105.96,105.99,199100001.0
2007-04-24 13:07:00,105.99,106.01,105.99,105.99,276700000.0
2007-04-24 13:08:00,105.99,106.0,105.99,105.995,176599999.0
2007-04-24 13:09:00,105.99,106.01,105.99,105.99,146599998.0
2007-04-24 13:10:00,105.99,106.01,105.99,106.01,184299997.0
2007-04-24 13:11:00,106.02,106.05,106.02,106.05,143799999.0
2007-04-24 13:12:00,106.04,106.05,106.01,106.03,452300000.0
2007-04-24 13:13:00,106.03,106.04,106.02,106.03,220400000.0
2007-04-24 13:14:00,106.03,106.04,106.025,106.03,118800003.0
2007-04-24 13:15:00,106.03,106.04,106.03,106.03,82200001.0
2007-04-24 13:16:00,106.04,106.04,106.03,106.04,113900001.0
2007-04-24 13:17:00,106.04,106.04,106.03,106.03,118700000.0
2007-04-24 13:18:00,106.04,106.04,106.03,106.04,360200002.0
2007-04-24 13:19:00,106.04,106.045,106.03,106.04,154399998.0
2007-04-24 13:20:00,106.05,106.05,106.03,106.03,174099998.0
2007-04-24 13:21:00,106.04,106.04,106.01,106.04,332399997.0
2007-04-24 13:22:00,106.03,106.04,106.03,106.03,124999996.0
2007-04-24 13:23:00,106.04,106.04,106.02,106.04,345500002.0
2007-04-24 13:24:00,106.05,106.06,106.02,106.06,735799999.0
2007-04-24 13:25:00,106.05,106.06,106.03,106.05,230700000.0
2007-04-24 13:26:00,106.04,106.06,106.04,106.06,369299996.0
2007-04-24 13:27:00,106.05,106.06,106.05,106.05,105300003.0
2007-04-24 13:28:00,106.06,106.13,106.06,106.12,207000001.0
2007-04-24 13:29:00,106.11,106.11,106.09,106.09,98899999.0
2007-04-24 13:30:00,106.1,106.1,106.09,106.1,157400003.0
2007-04-24 13:31:00,106.1,106.1,106.09,106.09,157999995.0
2007-04-24 13:32:00,106.1,106.11,106.095,106.095,17200000.0
2007-04-24 13:33:00,106.1,106.12,106.09,106.09,75899999.0
2007-04-24 13:34:00,106.08,106.09,106.08,106.08,146899998.0
2007-04-24 13:36:00,106.09,106.09,106.08,106.08,58000000.0
2007-04-24 13:37:00,106.08,106.08,106.07,106.08,91300000.0
2007-04-24 13:38:00,106.08,106.09,106.08,106.09,68500000.0
2007-04-24 13:39:00,106.11,106.11,106.035,106.055,502000001.0
2007-04-24 13:40:00,106.055,106.06,106.035,106.035,188200000.0
2007-04-24 13:41:00,106.02,106.05,106.01,106.04,79800001.0
2007-04-24 13:42:00,106.04,106.06,105.995,106.05,242000000.0
2007-04-24 13:43:00,106.03,106.11,106.03,106.08,512800001.0
2007-04-24 13:44:00,106.09,106.09,106.045,106.08,319999999.0
2007-04-24 13:45:00,106.08,106.08,106.025,106.025,359600001.0
2007-04-24 13:46:00,106.04,106.05,106.04,106.04,182099999.0
2007-04-24 13:47:00,106.04,106.06,106.04,106.05,222500000.0
2007-04-24 13:48:00,106.06,106.09,106.04,106.08,466299997.0
2007-04-24 13:49:00,106.08,106.1,106.075,106.08,299199997.0
2007-04-24 13:50:00,106.08,106.12,106.08,106.11,280300000.0
2007-04-24 13:51:00,106.11,106.12,106.085,106.09,160999998.0
2007-04-24 13:52:00,106.1,106.1,106.07,106.07,148600000.0
2007-04-24 13:53:00,106.08,106.08,106.06,106.06,121800000.0
2007-04-24 13:54:00,106.06,106.07,106.04,106.05,217399996.0
2007-04-24 13:55:00,106.05,106.06,106.05,106.06,103700000.0
2007-04-24 13:56:00,106.06,106.07,106.05,106.06,112700001.0
2007-04-24 13:57:00,106.06,106.06,106.04,106.04,62699999.0
2007-04-24 13:58:00,106.04,106.04,106.03,106.03,88099998.0
2007-04-24 13:59:00,106.04,106.04,106.025,106.03,193799995.0
2007-04-24 14:00:00,106.03,106.03,106.03,106.03,3200000.0
2007-04-24 14:01:00,106.01,106.01,105.96,105.965,488499999.0
2007-04-24 14:02:00,105.97,105.98,105.96,105.965,382300001.0
2007-04-24 14:03:00,105.97,106.0,105.97,105.98,415300002.0
2007-04-24 14:04:00,105.98,105.985,105.97,105.985,333000002.0
2007-04-24 14:05:00,105.99,106.02,105.955,106.0,565599998.0
2007-04-24 14:06:00,106.0,106.01,105.99,105.99,151100000.0
2007-04-24 14:07:00,105.985,105.985,105.955,105.97,308500000.0
2007-04-24 14:08:00,105.975,105.975,105.96,105.97,115500000.0
2007-04-24 14:09:00,105.965,105.99,105.955,105.975,214700002.0
2007-04-24 14:10:00,105.98,105.98,105.96,105.96,86500000.0
2007-04-24 14:11:00,105.95,105.97,105.95,105.97,141300000.0
2007-04-24 14:12:00,105.97,106.0,105.97,105.98,525700001.0
2007-04-24 14:13:00,105.985,105.99,105.98,105.99,256700000.0
2007-04-24 14:14:00,105.99,106.01,105.98,106.01,158900000.0
2007-04-24 14:15:00,106.02,106.02,106.0,106.005,31900000.0
2007-04-24 14:16:00,106.02,106.02,106.01,106.02,22900000.0
2007-04-24 14:17:00,106.03,106.06,106.03,106.04,137599999.0
2007-04-24 14:18:00,106.04,106.04,106.01,106.04,167500000.0
2007-04-24 14:19:00,106.05,106.06,106.04,106.045,166999999.0
2007-04-24 14:20:00,106.065,106.09,106.04,106.08,345900000.0
2007-04-24 14:21:00,106.075,106.09,106.07,106.07,50300000.0
2007-04-24 14:22:00,106.07,106.09,106.06,106.08,240900001.0
2007-04-24 14:23:00,106.08,106.09,106.05,106.06,559399993.0
2007-04-24 14:24:00,106.055,106.08,106.035,106.08,238800001.0
2007-04-24 14:25:00,106.08,106.08,106.04,106.04,207000000.0
2007-04-24 14:26:00,106.07,106.075,106.065,106.07,70300001.0
2007-04-24 14:27:00,106.075,106.09,106.07,106.09,160899997.0
2007-04-24 14:28:00,106.09,106.09,106.06,106.08,132500001.0
2007-04-24 14:29:00,106.085,106.085,106.02,106.05,188199999.0
2007-04-24 14:30:00,106.05,106.07,106.02,106.05,105000000.0
2007-04-24 14:31:00,106.045,106.06,106.025,106.025,124100000.0
2007-04-24 14:32:00,106.04,106.04,106.03,106.04,136900000.0
2007-04-24 14:33:00,106.04,106.04,106.0,106.02,283600000.0
2007-04-24 14:34:00,106.015,106.04,105.965,106.0,346100001.0
2007-04-24 14:35:00,105.99,106.03,105.99,106.03,261200003.0
2007-04-24 14:36:00,106.03,106.04,106.025,106.03,64300000.0
2007-04-24 14:37:00,106.03,106.03,106.0,106.01,233600000.0
2007-04-24 14:38:00,106.02,106.07,106.01,106.07,337999999.0
2007-04-24 14:39:00,106.07,106.08,106.055,106.055,471800000.0
2007-04-24 14:40:00,106.06,106.06,106.02,106.02,287200002.0
2007-04-24 14:41:00,106.02,106.06,106.015,106.05,325000003.0
2007-04-24 14:42:00,106.05,106.09,106.03,106.055,492699997.0
2007-04-24 14:43:00,106.055,106.055,106.055,106.055,8400000.0
2007-04-24 14:44:00,106.055,106.055,106.0,106.0,294600000.0
2007-04-24 14:45:00,106.0,106.03,106.0,106.02,518799994.0
2007-04-24 14:46:00,106.02,106.03,106.005,106.02,308900000.0
2007-04-24 14:47:00,106.02,106.03,105.985,106.0,586499993.0
2007-04-24 14:48:00,106.0,106.01,105.97,105.99,410499998.0
2007-04-24 14:49:00,105.99,106.0,105.98,105.995,307899998.0
2007-04-24 14:50:00,105.99,106.01,105.99,105.99,260000000.0
2007-04-24 14:51:00,105.99,106.03,105.99,106.02,213900000.0
2007-04-24 14:52:00,106.02,106.04,106.02,106.04,314999998.0
2007-04-24 14:53:00,106.02,106.03,106.02,106.02,51599999.0
2007-04-24 14:54:00,106.03,106.04,106.03,106.04,142300000.0
2007-04-24 14:55:00,106.04,106.05,106.025,106.03,181900000.0
2007-04-24 14:56:00,106.04,106.04,106.01,106.02,187700000.0
2007-04-24 14:57:00,106.015,106.055,106.015,106.045,294700000.0
2007-04-24 14:58:00,106.04,106.045,106.01,106.035,204799999.0
2007-04-24 14:59:00,106.03,106.03,105.98,106.02,145100000.0
2007-04-24 15:00:00,106.01,106.01,105.83,105.87,470400000.0
2007-04-24 15:01:00,105.88,105.895,105.8,105.805,688600000.0
2007-04-24 15:02:00,105.8,105.83,105.75,105.82,506500001.0
2007-04-24 15:03:00,105.815,105.83,105.725,105.74,830799987.0
2007-04-24 15:04:00,105.74,105.75,105.67,105.75,865399996.0
2007-04-24 15:05:00,105.75,105.78,105.74,105.77,426199998.0
2007-04-24 15:06:00,105.77,105.78,105.74,105.76,575400000.0
2007-04-24 15:07:00,105.76,105.78,105.71,105.72,436800002.0
2007-04-24 15:08:00,105.71,105.72,105.67,105.72,397499997.0
2007-04-24 15:09:00,105.71,105.74,105.7,105.71,453299995.0
2007-04-24 15:10:00,105.7,105.71,105.665,105.7,535299989.0
2007-04-24 15:11:00,105.7,105.72,105.66,105.66,243699999.0
2007-04-24 15:12:00,105.67,105.7,105.635,105.69,547499996.0
2007-04-24 15:13:00,105.68,105.71,105.67,105.685,733199998.0
2007-04-24 15:14:00,105.69,105.73,105.66,105.73,447299993.0
2007-04-24 15:15:00,105.72,105.75,105.7,105.74,308299998.0
2007-04-24 15:16:00,105.74,105.745,105.715,105.73,355499997.0
2007-04-24 15:17:00,105.73,105.76,105.715,105.72,441099993.0
2007-04-24 15:18:00,105.72,105.73,105.67,105.7,558599995.0
2007-04-24 15:19:00,105.69,105.72,105.68,105.705,319099999.0
2007-04-24 15:20:00,105.705,105.705,105.67,105.68,333600002.0
2007-04-24 15:21:00,105.68,105.68,105.65,105.66,494000001.0
2007-04-24 15:22:00,105.67,105.68,105.65,105.65,190799999.0
2007-04-24 15:23:00,105.68,105.71,105.68,105.7,692500007.0
2007-04-24 15:24:00,105.69,105.72,105.69,105.71,499800004.0
2007-04-24 15:25:00,105.71,105.71,105.665,105.68,726699998.0
2007-04-24 15:26:00,105.68,105.7,105.66,105.7,385300002.0
2007-04-24 15:27:00,105.69,105.7,105.69,105.7,286100006.0
2007-04-24 15:28:00,105.7,105.7,105.66,105.69,233199999.0
2007-04-24 15:29:00,105.69,105.69,105.655,105.665,368999999.0
2007-04-24 15:30:00,105.67,105.68,105.615,105.62,385499998.0
2007-04-24 15:31:00,105.63,105.63,105.575,105.6,617600001.0
2007-04-24 15:32:00,105.59,105.63,105.59,105.61,846899998.0
2007-04-24 15:33:00,105.61,105.62,105.6,105.61,417699999.0
2007-04-24 15:34:00,105.6,105.61,105.59,105.59,169600000.0
2007-04-24 15:35:00,105.58,105.61,105.58,105.61,859399992.0
2007-04-24 15:36:00,105.61,105.615,105.58,105.615,432200000.0
2007-04-24 15:37:00,105.62,105.62,105.595,105.6,521699998.0
2007-04-24 15:38:00,105.61,105.61,105.58,105.6,356999994.0
2007-04-24 15:39:00,105.61,105.61,105.58,105.58,174199999.0
2007-04-24 15:40:00,105.58,105.61,105.58,105.59,528699995.0
2007-04-24 15:41:00,105.58,105.62,105.58,105.61,338099999.0
2007-04-24 15:42:00,105.595,105.61,105.59,105.61,209299998.0
2007-04-24 15:43:00,105.61,105.62,105.575,105.6,173700000.0
2007-04-24 15:44:00,105.59,105.63,105.59,105.62,402299999.0
2007-04-24 15:45:00,105.615,105.63,105.6,105.605,203600001.0
2007-04-24 15:46:00,105.62,105.62,105.595,105.62,176999999.0
2007-04-24 15:47:00,105.61,105.61,105.59,105.6,273300000.0
2007-04-24 15:48:00,105.6,105.62,105.59,105.61,282400000.0
2007-04-24 15:49:00,105.615,105.64,105.61,105.63,198600002.0
2007-04-24 15:50:00,105.62,105.63,105.62,105.63,85900000.0
2007-04-24 15:51:00,105.615,105.62,105.605,105.62,36300000.0
2007-04-24 15:52:00,105.62,105.62,105.6,105.6,176400000.0
2007-04-24 15:53:00,105.605,105.63,105.59,105.61,303699999.0
2007-04-24 15:54:00,105.61,105.63,105.6,105.62,284200000.0
2007-04-24 15:55:00,105.62,105.64,105.61,105.63,313300000.0
2007-04-24 15:56:00,105.63,105.65,105.63,105.63,135800000.0
2007-04-24 15:57:00,105.63,105.64,105.63,105.64,233300000.0
2007-04-24 15:58:00,105.66,105.69,105.645,105.67,593699998.0
2007-04-24 15:59:00,105.66,105.67,105.64,105.65,127900000.0
2007-04-24 16:00:00,105.6,105.62,105.51,105.52,228799999.0
2007-04-24 16:01:00,105.5,105.53,105.435,105.445,282200000.0
2007-04-24 16:02:00,105.48,105.61,105.46,105.6,657800000.0
2007-04-24 16:03:00,105.58,105.6,105.54,105.54,455699998.0
2007-04-24 16:04:00,105.54,105.57,105.53,105.56,481599996.0
2007-04-24 16:05:00,105.555,105.62,105.53,105.595,577999994.0
2007-04-24 16:06:00,105.62,105.65,105.6,105.64,404599993.0
2007-04-24 16:07:00,105.64,105.65,105.6,105.6,390300001.0
2007-04-24 16:08:00,105.6,105.61,105.6,105.6,290800000.0
2007-04-24 16:09:00,105.61,105.61,105.56,105.57,453099998.0
2007-04-24 16:10:00,105.575,105.6,105.55,105.6,721700003.0
2007-04-24 16:11:00,105.59,105.62,105.59,105.6,310500001.0
2007-04-24 16:12:00,105.6,105.6,105.56,105.57,497299996.0
2007-04-24 16:13:00,105.58,105.62,105.565,105.62,468099998.0
2007-04-24 16:14:00,105.61,105.63,105.565,105.61,506199999.0
2007-04-24 16:15:00,105.61,105.62,105.585,105.6,405199995.0
2007-04-24 16:16:00,105.6,105.61,105.58,105.6,307699998.0
2007-04-24 16:17:00,105.6,105.65,105.59,105.625,483500002.0
2007-04-24 16:18:00,105.62,105.67,105.61,105.66,582399999.0
2007-04-24 16:19:00,105.66,105.67,105.58,105.62,693099999.0
2007-04-24 16:20:00,105.62,105.63,105.61,105.63,442700001.0
2007-04-24 16:21:00,105.615,105.63,105.59,105.59,701499999.0
2007-04-24 16:22:00,105.59,105.65,105.56,105.65,476600000.0
2007-04-24 16:23:00,105.65,105.67,105.61,105.64,314299999.0
2007-04-24 16:24:00,105.65,105.68,105.64,105.66,305900000.0
2007-04-24 16:25:00,105.65,105.69,105.625,105.67,893199996.0
2007-04-24 16:26:00,105.68,105.69,105.64,105.68,568899998.0
2007-04-24 16:27:00,105.67,105.68,105.65,105.67,416800003.0
2007-04-24 16:28:00,105.67,105.69,105.635,105.67,353300001.0
2007-04-24 16:29:00,105.67,105.69,105.67,105.69,494800002.0
2007-04-24 16:30:00,105.69,105.7,105.645,105.66,565599996.0
2007-04-24 16:31:00,105.655,105.68,105.625,105.625,314600000.0
2007-04-24 16:32:00,105.62,105.655,105.61,105.645,593799998.0
2007-04-24 16:33:00,105.64,105.66,105.635,105.65,430100003.0
2007-04-24 16:34:00,105.645,105.65,105.63,105.64,573600004.0
2007-04-24 16:35:00,105.65,105.66,105.61,105.62,453100000.0
2007-04-24 16:36:00,105.62,105.65,105.605,105.605,523099998.0
2007-04-24 16:37:00,105.59,105.65,105.575,105.615,855599994.0
2007-04-24 16:38:00,105.61,105.65,105.6,105.64,555300001.0
2007-04-24 16:39:00,105.64,105.64,105.6,105.6,319499998.0
2007-04-24 16:40:00,105.6,105.63,105.6,105.61,249200000.0
2007-04-24 16:41:00,105.6,105.61,105.57,105.6,198399999.0
2007-04-24 16:42:00,105.6,105.62,105.58,105.61,692500001.0
2007-04-24 16:43:00,105.605,105.61,105.59,105.6,495399998.0
2007-04-24 16:44:00,105.6,105.63,105.59,105.62,292799999.0
2007-04-24 16:45:00,105.61,105.63,105.565,105.58,196999999.0
2007-04-24 16:46:00,105.58,105.59,105.56,105.59,84300000.0
2007-04-24 16:47:00,105.59,105.6,105.575,105.6,226899998.0
2007-04-24 16:48:00,105.6,105.61,105.57,105.6,610199998.0
2007-04-24 16:49:00,105.6,105.6,105.53,105.55,249400000.0
2007-04-24 16:50:00,105.55,105.56,105.53,105.545,276999999.0
2007-04-24 16:51:00,105.55,105.56,105.51,105.53,150200000.0
2007-04-24 16:52:00,105.515,105.55,105.515,105.54,88600000.0
2007-04-24 16:53:00,105.54,105.54,105.5,105.52,310799998.0
2007-04-24 16:54:00,105.53,105.53,105.5,105.51,268599998.0
2007-04-24 16:55:00,105.51,105.52,105.465,105.47,196299998.0
2007-04-24 16:56:00,105.475,105.51,105.475,105.5,131200000.0
2007-04-24 16:57:00,105.5,105.52,105.47,105.47,289300001.0
2007-04-24 16:58:00,105.49,105.53,105.485,105.51,352699995.0
2007-04-24 16:59:00,105.51,105.54,105.49,105.53,250100000.0
2007-04-24 17:00:00,105.54,105.58,105.515,105.55,379799998.0
2007-04-24 17:01:00,105.56,105.56,105.53,105.56,356300001.0
2007-04-24 17:02:00,105.57,105.57,105.53,105.56,250500000.0
2007-04-24 17:03:00,105.56,105.6,105.55,105.59,276599999.0
2007-04-24 17:04:00,105.6,105.6,105.58,105.59,540099997.0
2007-04-24 17:05:00,105.59,105.62,105.59,105.6,318300005.0
2007-04-24 17:06:00,105.6,105.61,105.56,105.57,224600001.0
2007-04-24 17:07:00,105.56,105.57,105.525,105.55,194599999.0
2007-04-24 17:08:00,105.55,105.55,105.51,105.51,85100000.0
2007-04-24 17:09:00,105.51,105.52,105.475,105.485,299999999.0
2007-04-24 17:10:00,105.49,105.52,105.48,105.51,247800000.0
2007-04-24 17:11:00,105.51,105.54,105.495,105.53,189000000.0
2007-04-24 17:12:00,105.53,105.57,105.515,105.55,321900000.0
2007-04-24 17:13:00,105.54,105.57,105.525,105.55,262099999.0
2007-04-24 17:14:00,105.55,105.56,105.52,105.54,64300000.0
2007-04-24 17:15:00,105.54,105.55,105.525,105.54,25200000.0
2007-04-24 17:16:00,105.53,105.53,105.505,105.51,137999999.0
2007-04-24 17:17:00,105.52,105.54,105.51,105.54,54700000.0
2007-04-24 17:18:00,105.52,105.53,105.505,105.53,247600001.0
2007-04-24 17:19:00,105.515,105.54,105.51,105.53,237300001.0
2007-04-24 17:20:00,105.54,105.54,105.52,105.53,68600000.0
2007-04-24 17:21:00,105.54,105.55,105.53,105.55,153499999.0
2007-04-24 17:22:00,105.54,105.56,105.525,105.54,700999992.0
2007-04-24 17:23:00,105.54,105.55,105.53,105.53,139000000.0
2007-04-24 17:24:00,105.53,105.53,105.52,105.53,63500000.0
2007-04-24 17:25:00,105.53,105.59,105.53,105.54,412400001.0
2007-04-24 17:26:00,105.54,105.57,105.53,105.565,538400000.0
2007-04-24 17:27:00,105.57,105.59,105.555,105.575,286000002.0
2007-04-24 17:28:00,105.59,105.59,105.56,105.56,222800000.0
2007-04-24 17:29:00,105.545,105.59,105.545,105.58,398700001.0
2007-04-24 17:30:00,105.58,105.6,105.56,105.59,358400002.0
2007-04-24 17:31:00,105.59,105.61,105.58,105.61,251500000.0
2007-04-24 17:32:00,105.6,105.6,105.58,105.59,114000000.0
2007-04-24 17:33:00,105.58,105.59,105.545,105.57,183099999.0
2007-04-24 17:34:00,105.56,105.57,105.54,105.55,67499999.0
2007-04-24 17:35:00,105.57,105.58,105.54,105.56,156200000.0
2007-04-24 17:36:00,105.55,105.56,105.535,105.54,121300000.0
2007-04-24 17:37:00,105.53,105.54,105.52,105.54,402100000.0
2007-04-24 17:38:00,105.55,105.57,105.515,105.57,208499998.0
2007-04-24 17:39:00,105.56,105.56,105.51,105.53,182000000.0
2007-04-24 17:40:00,105.53,105.55,105.52,105.52,245999998.0
2007-04-24 17:41:00,105.53,105.54,105.52,105.54,108600001.0
2007-04-24 17:42:00,105.54,105.57,105.53,105.56,261299999.0
2007-04-24 17:43:00,105.56,105.59,105.56,105.58,105500000.0
2007-04-24 17:44:00,105.58,105.59,105.56,105.575,347500001.0
2007-04-24 17:45:00,105.58,105.59,105.56,105.57,171300000.0
2007-04-24 17:46:00,105.58,105.58,105.54,105.55,226900000.0
2007-04-24 17:47:00,105.545,105.57,105.54,105.55,112300000.0
2007-04-24 17:48:00,105.54,105.54,105.53,105.53,47000000.0
2007-04-24 17:49:00,105.53,105.53,105.52,105.52,239800000.0
2007-04-24 17:50:00,105.54,105.54,105.51,105.51,122000000.0
2007-04-24 17:51:00,105.52,105.53,105.51,105.51,28200000.0
2007-04-24 17:52:00,105.51,105.53,105.51,105.51,145400000.0
2007-04-24 17:53:00,105.52,105.53,105.5,105.5,43500000.0
2007-04-24 17:54:00,105.5,105.52,105.49,105.51,195899998.0
2007-04-24 17:55:00,105.52,105.55,105.51,105.53,92300000.0
2007-04-24 17:56:00,105.54,105.55,105.53,105.54,62300000.0
2007-04-24 17:57:00,105.54,105.56,105.54,105.55,62200000.0
2007-04-24 17:58:00,105.55,105.57,105.51,105.56,223899998.0
2007-04-24 17:59:00,105.55,105.56,105.54,105.55,202600000.0
2007-04-24 18:00:00,105.55,105.56,105.54,105.545,153400000.0
2007-04-24 18:01:00,105.56,105.56,105.52,105.53,151500000.0
2007-04-24 18:02:00,105.54,105.54,105.5,105.52,274099999.0
2007-04-24 18:03:00,105.51,105.52,105.51,105.52,26600000.0
2007-04-24 18:04:00,105.52,105.53,105.5,105.515,288099998.0
2007-04-24 18:05:00,105.52,105.56,105.51,105.56,286399998.0
2007-04-24 18:06:00,105.56,105.58,105.54,105.57,183500000.0
2007-04-24 18:07:00,105.57,105.57,105.54,105.56,258400001.0
2007-04-24 18:08:00,105.57,105.59,105.56,105.58,164100000.0
2007-04-24 18:09:00,105.575,105.58,105.55,105.58,202000002.0
2007-04-24 18:10:00,105.58,105.59,105.56,105.59,361400003.0
2007-04-24 18:11:00,105.585,105.6,105.56,105.6,73600000.0
2007-04-24 18:12:00,105.6,105.62,105.59,105.62,133800000.0
2007-04-24 18:13:00,105.62,105.64,105.61,105.64,224400000.0
2007-04-24 18:14:00,105.63,105.63,105.615,105.62,117400000.0
2007-04-24 18:15:00,105.61,105.62,105.53,105.58,232200000.0
2007-04-24 18:16:00,105.57,105.6,105.57,105.57,136400000.0
2007-04-24 18:17:00,105.58,105.6,105.57,105.585,53500000.0
2007-04-24 18:18:00,105.59,105.59,105.575,105.58,149600000.0
2007-04-24 18:19:00,105.59,105.61,105.585,105.585,91400000.0
2007-04-24 18:20:00,105.59,105.6,105.59,105.59,56600000.0
2007-04-24 18:21:00,105.6,105.61,105.58,105.59,295800000.0
2007-04-24 18:22:00,105.59,105.6,105.575,105.59,519499992.0
2007-04-24 18:23:00,105.59,105.6,105.59,105.6,13600000.0
2007-04-24 18:24:00,105.59,105.6,105.59,105.59,97700001.0
2007-04-24 18:25:00,105.6,105.615,105.59,105.615,95300000.0
2007-04-24 18:26:00,105.63,105.65,105.615,105.625,75099999.0
2007-04-24 18:27:00,105.64,105.66,105.625,105.64,77399999.0
2007-04-24 18:28:00,105.64,105.64,105.62,105.63,123200000.0
2007-04-24 18:29:00,105.63,105.64,105.63,105.64,45300000.0
2007-04-24 18:30:00,105.64,105.64,105.62,105.62,47400000.0
2007-04-24 18:31:00,105.615,105.63,105.595,105.61,107000000.0
2007-04-24 18:32:00,105.605,105.62,105.595,105.62,136200000.0
2007-04-24 18:33:00,105.61,105.61,105.59,105.61,149200000.0
2007-04-24 18:34:00,105.62,105.63,105.605,105.61,57400000.0
2007-04-24 18:35:00,105.63,105.63,105.615,105.63,22400000.0
2007-04-24 18:36:00,105.615,105.63,105.615,105.62,48000000.0
2007-04-24 18:37:00,105.61,105.62,105.61,105.62,142600000.0
2007-04-24 18:38:00,105.62,105.62,105.59,105.6,79100000.0
2007-04-24 18:39:00,105.59,105.6,105.59,105.59,77300000.0
2007-04-24 18:40:00,105.59,105.6,105.57,105.57,47700000.0
2007-04-24 18:41:00,105.56,105.58,105.56,105.565,207500000.0
2007-04-24 18:42:00,105.57,105.59,105.57,105.58,110600000.0
2007-04-24 18:43:00,105.58,105.62,105.58,105.62,143500001.0
2007-04-24 18:44:00,105.62,105.62,105.6,105.62,54900000.0
2007-04-24 18:45:00,105.615,105.63,105.6,105.6,142499997.0
2007-04-24 18:46:00,105.61,105.61,105.61,105.61,19200000.0
2007-04-24 18:47:00,105.605,105.62,105.6,105.62,33500000.0
2007-04-24 18:48:00,105.6,105.62,105.6,105.62,51099999.0
2007-04-24 18:49:00,105.61,105.62,105.605,105.61,69700000.0
2007-04-24 18:50:00,105.605,105.62,105.595,105.595,126099998.0
2007-04-24 18:51:00,105.61,105.62,105.6,105.61,20000000.0
2007-04-24 18:52:00,105.61,105.63,105.59,105.625,146400000.0
2007-04-24 18:53:00,105.63,105.63,105.62,105.62,57400000.0
2007-04-24 18:54:00,105.615,105.64,105.61,105.64,97500000.0
2007-04-24 18:55:00,105.64,105.65,105.64,105.65,54500000.0
2007-04-24 18:56:00,105.65,105.65,105.63,105.64,265100000.0
2007-04-24 18:57:00,105.63,105.65,105.63,105.64,62700000.0
2007-04-24 18:58:00,105.65,105.65,105.64,105.64,15900000.0
2007-04-24 18:59:00,105.64,105.65,105.64,105.65,59000000.0
2007-04-24 19:00:00,105.64,105.65,105.63,105.65,103500000.0
2007-04-24 19:01:00,105.635,105.65,105.635,105.635,36800000.0
2007-04-24 19:02:00,105.64,105.66,105.64,105.65,66700000.0
2007-04-24 19:03:00,105.635,105.66,105.63,105.65,191599999.0
2007-04-24 19:04:00,105.65,105.65,105.635,105.64,47800000.0
2007-04-24 19:05:00,105.635,105.65,105.635,105.65,56900000.0
2007-04-24 19:06:00,105.65,105.66,105.635,105.635,48300000.0
2007-04-24 19:07:00,105.64,105.64,105.63,105.63,41600000.0
2007-04-24 19:08:00,105.64,105.64,105.635,105.635,20200000.0
2007-04-24 19:09:00,105.64,105.64,105.64,105.64,21600000.0
2007-04-24 19:10:00,105.64,105.64,105.64,105.64,7200000.0
2007-04-24 19:11:00,105.64,105.64,105.6,105.62,219600001.0
2007-04-24 19:12:00,105.62,105.63,105.61,105.62,97899999.0
2007-04-24 19:13:00,105.62,105.63,105.61,105.63,47600000.0
2007-04-24 19:14:00,105.62,105.65,105.615,105.635,105000000.0
2007-04-24 19:15:00,105.63,105.66,105.63,105.66,33400000.0
2007-04-24 19:16:00,105.65,105.66,105.63,105.645,265900001.0
2007-04-24 19:17:00,105.65,105.65,105.63,105.635,148200001.0
2007-04-24 19:18:00,105.64,105.65,105.64,105.64,97100000.0
2007-04-24 19:19:00,105.63,105.63,105.63,105.63,11100000.0
2007-04-24 19:20:00,105.64,105.64,105.64,105.64,7200000.0
2007-04-24 19:21:00,105.63,105.64,105.625,105.63,73000000.0
2007-04-24 19:22:00,105.63,105.65,105.63,105.65,14400000.0
2007-04-24 19:23:00,105.64,105.64,105.63,105.64,32300000.0
2007-04-24 19:24:00,105.64,105.65,105.635,105.65,11600000.0
2007-04-24 19:25:00,105.64,105.65,105.63,105.65,202199999.0
2007-04-24 19:26:00,105.655,105.67,105.655,105.66,31600000.0
2007-04-24 19:27:00,105.67,105.68,105.65,105.66,169200000.0
2007-04-24 19:28:00,105.66,105.68,105.66,105.67,58300000.0
2007-04-24 19:31:00,105.68,105.68,105.68,105.68,2400000.0
2007-04-24 19:32:00,105.69,105.69,105.66,105.69,167400002.0
2007-04-24 19:33:00,105.69,105.69,105.69,105.69,4800000.0
2007-04-24 19:34:00,105.69,105.7,105.69,105.69,22000000.0
2007-04-24 19:35:00,105.69,105.71,105.69,105.71,79000000.0
2007-04-24 19:36:00,105.71,105.71,105.695,105.71,21200000.0
2007-04-24 19:37:00,105.71,105.71,105.695,105.71,16400000.0
2007-04-24 19:38:00,105.72,105.72,105.72,105.72,2400000.0
2007-04-24 19:39:00,105.72,105.72,105.705,105.705,18400000.0
2007-04-24 19:40:00,105.7,105.71,105.69,105.69,45800000.0
2007-04-24 19:41:00,105.71,105.71,105.695,105.695,40700001.0
2007-04-24 19:42:00,105.695,105.695,105.69,105.695,17700000.0
2007-04-24 19:43:00,105.695,105.695,105.695,105.695,13600000.0
2007-04-24 19:44:00,105.71,105.71,105.68,105.68,65899999.0
2007-04-24 19:45:00,105.69,105.69,105.68,105.68,54300000.0
2007-04-24 19:46:00,105.69,105.71,105.69,105.69,102000000.0
2007-04-24 19:47:00,105.69,105.69,105.68,105.685,330000002.0
2007-04-24 19:48:00,105.69,105.69,105.69,105.69,4000000.0
2007-04-24 19:49:00,105.68,105.69,105.68,105.69,69800001.0
2007-04-24 19:50:00,105.68,105.69,105.68,105.69,22300000.0
2007-04-24 19:51:00,105.68,105.69,105.68,105.68,16400000.0
2007-04-24 19:52:00,105.68,105.68,105.67,105.67,15200000.0
2007-04-24 19:53:00,105.67,105.69,105.66,105.68,108800001.0
2007-04-24 19:54:00,105.66,105.67,105.66,105.67,21200000.0
2007-04-24 19:55:00,105.69,105.69,105.675,105.69,21200000.0
2007-04-24 19:56:00,105.69,105.69,105.68,105.685,49300001.0
2007-04-24 19:57:00,105.69,105.7,105.685,105.685,82599999.0
2007-04-24 19:58:00,105.69,105.69,105.68,105.68,43900001.0
2007-04-24 19:59:00,105.68,105.69,105.675,105.69,104300001.0
2007-04-24 20:00:00,105.68,105.69,105.675,105.68,68800000.0
2007-04-24 20:01:00,105.68,105.7,105.67,105.68,180400001.0
2007-04-24 20:02:00,105.69,105.69,105.67,105.67,90900000.0
2007-04-24 20:03:00,105.665,105.67,105.65,105.67,83100000.0
2007-04-24 20:04:00,105.66,105.66,105.64,105.64,51000000.0
2007-04-24 20:05:00,105.65,105.65,105.64,105.64,58999999.0
2007-04-24 20:06:00,105.65,105.65,105.635,105.64,70700000.0
2007-04-24 20:07:00,105.64,105.65,105.64,105.65,19600000.0
2007-04-24 20:08:00,105.65,105.65,105.65,105.65,23200000.0
2007-04-24 20:09:00,105.65,105.66,105.65,105.66,99199999.0
2007-04-24 20:10:00,105.66,105.67,105.65,105.67,96900002.0
2007-04-24 20:11:00,105.67,105.67,105.655,105.655,161200002.0
2007-04-24 20:12:00,105.65,105.67,105.63,105.65,213899998.0
2007-04-24 20:13:00,105.64,105.65,105.635,105.65,60400000.0
2007-04-24 20:14:00,105.65,105.66,105.64,105.66,114300000.0
2007-04-24 20:15:00,105.64,105.67,105.64,105.66,254599995.0
2007-04-24 20:16:00,105.655,105.67,105.65,105.67,58400000.0
2007-04-24 20:17:00,105.68,105.69,105.68,105.69,251000004.0
2007-04-24 20:18:00,105.69,105.7,105.685,105.7,26800000.0
2007-04-24 20:19:00,105.69,105.69,105.685,105.69,18800000.0
2007-04-24 20:20:00,105.68,105.69,105.66,105.69,146800000.0
2007-04-24 20:21:00,105.69,105.69,105.67,105.68,187700002.0
2007-04-24 20:22:00,105.68,105.68,105.64,105.66,238200002.0
2007-04-24 20:23:00,105.66,105.67,105.65,105.65,70100000.0
2007-04-24 20:24:00,105.65,105.66,105.645,105.65,129400000.0
2007-04-24 20:25:00,105.65,105.66,105.63,105.66,82899999.0
2007-04-24 20:26:00,105.66,105.66,105.65,105.66,51200000.0
2007-04-24 20:27:00,105.66,105.67,105.65,105.65,96400000.0
2007-04-24 20:28:00,105.66,105.66,105.66,105.66,22300000.0
2007-04-24 20:29:00,105.66,105.67,105.65,105.66,154000000.0
2007-04-24 20:30:00,105.65,105.66,105.64,105.655,270100000.0
2007-04-24 20:31:00,105.66,105.67,105.65,105.66,162800001.0
2007-04-24 20:32:00,105.66,105.675,105.65,105.67,217400000.0
2007-04-24 20:33:00,105.68,105.69,105.67,105.68,61900001.0
2007-04-24 20:34:00,105.69,105.69,105.66,105.68,131099999.0
2007-04-24 20:35:00,105.675,105.675,105.67,105.67,45899999.0
2007-04-24 20:36:00,105.67,105.68,105.67,105.675,61399999.0
2007-04-24 20:37:00,105.68,105.68,105.68,105.68,7200000.0
2007-04-24 20:38:00,105.68,105.68,105.68,105.68,5900000.0
2007-04-24 20:39:00,105.68,105.68,105.66,105.67,137100000.0
2007-04-24 20:40:00,105.68,105.69,105.67,105.67,85900000.0
2007-04-24 20:41:00,105.68,105.69,105.67,105.68,65300000.0
2007-04-24 20:42:00,105.68,105.69,105.66,105.67,191700001.0
2007-04-24 20:43:00,105.67,105.68,105.67,105.67,79399999.0
2007-04-24 20:44:00,105.665,105.665,105.66,105.66,29000000.0
2007-04-24 20:45:00,105.66,105.67,105.66,105.67,92100000.0
2007-04-24 20:46:00,105.67,105.68,105.67,105.67,70900000.0
2007-04-24 20:47:00,105.67,105.67,105.65,105.665,246000004.0
2007-04-24 20:48:00,105.67,105.68,105.66,105.66,70200000.0
2007-04-24 20:49:00,105.655,105.67,105.65,105.67,171700000.0
2007-04-24 20:50:00,105.68,105.68,105.66,105.665,296300003.0
2007-04-24 20:51:00,105.665,105.68,105.66,105.68,260200000.0
2007-04-24 20:52:00,105.68,105.68,105.67,105.67,54200000.0
2007-04-24 20:53:00,105.67,105.68,105.67,105.67,208400000.0
2007-04-24 20:54:00,105.68,105.68,105.66,105.66,117100000.0
2007-04-24 20:55:00,105.66,105.67,105.64,105.64,35500000.0
2007-04-24 20:56:00,105.66,105.66,105.635,105.635,85900000.0
2007-04-24 20:57:00,105.64,105.65,105.64,105.64,47600000.0
2007-04-24 20:59:00,105.64,105.69,105.64,105.68,264700000.0
2007-04-24 21:00:00,105.67,105.69,105.67,105.69,105800000.0
2007-04-24 21:01:00,105.69,105.69,105.69,105.69,14400000.0
2007-04-24 21:02:00,105.68,105.68,105.68,105.68,2400000.0
2007-04-24 21:03:00,105.69,105.69,105.675,105.69,11600000.0
2007-04-24 21:04:00,105.685,105.7,105.685,105.7,67600000.0
2007-04-24 21:05:00,105.7,105.7,105.68,105.68,57600000.0
2007-04-24 21:06:00,105.69,105.7,105.685,105.685,24700000.0
2007-04-24 21:07:00,105.685,105.7,105.68,105.7,82800000.0
2007-04-24 21:09:00,105.7,105.7,105.7,105.7,37200000.0
2007-04-24 21:10:00,105.69,105.7,105.68,105.68,136600000.0
2007-04-24 21:11:00,105.69,105.69,105.68,105.68,29500000.0
2007-04-24 21:12:00,105.69,105.69,105.67,105.69,133699999.0
2007-04-24 21:13:00,105.69,105.71,105.68,105.69,297300003.0
2007-04-24 21:14:00,105.68,105.68,105.67,105.68,137700002.0
2007-04-24 21:15:00,105.68,105.69,105.68,105.69,32000000.0
2007-04-24 21:16:00,105.68,105.68,105.665,105.67,86400001.0
2007-04-24 21:17:00,105.66,105.67,105.65,105.65,157800001.0
2007-04-24 21:18:00,105.665,105.67,105.655,105.66,98700000.0
2007-04-24 21:19:00,105.67,105.67,105.64,105.64,119600001.0
2007-04-24 21:20:00,105.645,105.645,105.63,105.63,130500000.0
2007-04-24 21:21:00,105.63,105.65,105.63,105.63,196900000.0
2007-04-24 21:22:00,105.63,105.64,105.63,105.63,92200000.0
2007-04-24 21:23:00,105.63,105.63,105.62,105.63,50900000.0
2007-04-24 21:24:00,105.64,105.64,105.64,105.64,4800000.0
2007-04-24 21:25:00,105.64,105.65,105.63,105.65,57400000.0
2007-04-24 21:26:00,105.64,105.64,105.63,105.63,27500000.0
2007-04-24 21:27:00,105.63,105.64,105.63,105.64,76300000.0
2007-04-24 21:28:00,105.63,105.64,105.63,105.64,27500000.0
2007-04-24 21:29:00,105.63,105.64,105.625,105.63,28300000.0
2007-04-24 21:30:00,105.63,105.63,105.62,105.62,180500000.0
2007-04-24 21:31:00,105.62,105.63,105.62,105.63,259099999.0
2007-04-24 21:32:00,105.63,105.64,105.63,105.64,57400000.0
2007-04-24 21:33:00,105.63,105.64,105.63,105.64,39400000.0
2007-04-24 21:34:00,105.64,105.64,105.615,105.62,115700000.0
2007-04-24 21:35:00,105.615,105.62,105.595,105.595,62000000.0
2007-04-24 21:36:00,105.59,105.6,105.59,105.59,208200000.0
2007-04-24 21:37:00,105.59,105.6,105.59,105.6,117200000.0
2007-04-24 21:38:00,105.59,105.6,105.58,105.6,132800000.0
2007-04-24 21:39:00,105.6,105.6,105.6,105.6,2400000.0
2007-04-24 21:40:00,105.58,105.59,105.58,105.59,24300000.0
2007-04-24 21:41:00,105.59,105.59,105.58,105.59,39400000.0
2007-04-24 21:42:00,105.59,105.59,105.57,105.58,84399999.0
2007-04-24 21:43:00,105.58,105.6,105.58,105.6,49500000.0
2007-04-24 21:44:00,105.585,105.6,105.58,105.6,131800000.0
2007-04-24 21:45:00,105.6,105.6,105.59,105.6,62000000.0
2007-04-24 21:46:00,105.59,105.59,105.59,105.59,62100000.0
2007-04-24 21:47:00,105.59,105.6,105.59,105.59,115300002.0
2007-04-24 21:49:00,105.59,105.61,105.59,105.59,92800000.0
2007-04-24 21:50:00,105.58,105.59,105.58,105.59,248799997.0
2007-04-24 21:51:00,105.59,105.6,105.59,105.59,28500000.0
2007-04-24 21:52:00,105.58,105.59,105.58,105.58,192799998.0
2007-04-24 21:53:00,105.59,105.59,105.58,105.59,127199997.0
2007-04-24 21:54:00,105.59,105.6,105.59,105.6,73600000.0
2007-04-24 21:55:00,105.6,105.63,105.6,105.61,168399998.0
2007-04-24 21:56:00,105.61,105.615,105.595,105.61,125800000.0
2007-04-24 21:57:00,105.62,105.63,105.615,105.63,175700000.0
2007-04-24 21:58:00,105.615,105.63,105.61,105.61,164400002.0
2007-04-24 21:59:00,105.61,105.61,105.605,105.61,116199998.0
2007-04-24 22:00:00,105.61,105.62,105.565,105.565,259400000.0
2007-04-24 22:01:00,105.59,105.6,105.565,105.59,175500000.0
2007-04-24 22:02:00,105.6,105.62,105.595,105.61,129300000.0
2007-04-24 22:03:00,105.595,105.62,105.595,105.62,44100000.0
2007-04-24 22:04:00,105.62,105.62,105.59,105.61,29900000.0
2007-04-24 22:05:00,105.61,105.63,105.6,105.62,97200000.0
2007-04-24 22:06:00,105.62,105.63,105.61,105.61,212800000.0
2007-04-24 22:07:00,105.63,105.64,105.615,105.64,198000000.0
2007-04-24 22:08:00,105.63,105.65,105.62,105.63,196400000.0
2007-04-24 22:09:00,105.635,105.64,105.62,105.635,184800000.0
2007-04-24 22:10:00,105.64,105.65,105.62,105.64,187600000.0
2007-04-24 22:11:00,105.64,105.65,105.62,105.65,160400000.0
2007-04-24 22:12:00,105.65,105.65,105.64,105.64,9600000.0
2007-04-24 22:13:00,105.63,105.63,105.63,105.63,29900000.0
2007-04-24 22:14:00,105.64,105.64,105.63,105.64,58800000.0
2007-04-24 22:15:00,105.64,105.64,105.63,105.63,19200000.0
2007-04-24 22:16:00,105.64,105.64,105.63,105.64,17600000.0
2007-04-24 22:17:00,105.65,105.65,105.65,105.65,4800000.0
2007-04-24 22:18:00,105.65,105.65,105.64,105.64,16000000.0
2007-04-24 22:19:00,105.63,105.63,105.63,105.63,40400000.0
2007-04-24 22:21:00,105.64,105.64,105.63,105.63,5600000.0
2007-04-24 22:22:00,105.63,105.63,105.62,105.62,81800000.0
2007-04-24 22:23:00,105.62,105.63,105.62,105.63,19900000.0
2007-04-24 22:24:00,105.63,105.63,105.63,105.63,9500000.0
2007-04-24 22:26:00,105.64,105.65,105.64,105.65,4800000.0
2007-04-24 22:27:00,105.64,105.65,105.64,105.65,19900000.0
2007-04-24 22:28:00,105.65,105.65,105.645,105.65,86000000.0
2007-04-24 22:29:00,105.64,105.65,105.64,105.65,63900000.0
2007-04-24 22:30:00,105.645,105.645,105.64,105.64,17500000.0
2007-04-24 22:31:00,105.65,105.67,105.64,105.66,24300000.0
2007-04-24 22:32:00,105.66,105.67,105.645,105.66,122600000.0
2007-04-24 22:33:00,105.645,105.67,105.645,105.65,86200000.0
2007-04-24 22:34:00,105.66,105.66,105.61,105.61,101700000.0
2007-04-24 22:35:00,105.62,105.67,105.62,105.66,85700000.0
2007-04-24 22:36:00,105.66,105.67,105.65,105.67,89500000.0
2007-04-24 22:37:00,105.66,105.665,105.645,105.65,62300000.0
2007-04-24 22:38:00,105.635,105.65,105.635,105.65,18800000.0
2007-04-24 22:39:00,105.66,105.66,105.66,105.66,1600000.0
2007-04-24 22:40:00,105.66,105.66,105.64,105.65,22600000.0
2007-04-24 22:41:00,105.65,105.66,105.65,105.65,53900000.0
2007-04-24 22:42:00,105.66,105.67,105.66,105.66,10400000.0
2007-04-24 22:43:00,105.66,105.66,105.66,105.66,12800000.0
2007-04-24 22:44:00,105.66,105.66,105.63,105.65,76900000.0
2007-04-24 22:45:00,105.65,105.66,105.62,105.66,211200000.0
2007-04-24 22:46:00,105.65,105.67,105.65,105.67,42000000.0
2007-04-24 22:47:00,105.67,105.68,105.67,105.68,14400000.0
2007-04-24 22:48:00,105.67,105.68,105.67,105.67,14400000.0
2007-04-24 22:49:00,105.68,105.68,105.67,105.67,17600000.0
2007-04-24 22:50:00,105.67,105.67,105.66,105.66,41200000.0
2007-04-24 22:51:00,105.67,105.67,105.66,105.66,28700000.0
2007-04-24 22:52:00,105.66,105.66,105.66,105.66,7200000.0
2007-04-24 22:53:00,105.66,105.67,105.66,105.67,9600000.0
2007-04-24 22:54:00,105.66,105.68,105.66,105.67,41500000.0
2007-04-24 22:55:00,105.68,105.68,105.665,105.67,37200000.0
2007-04-24 22:56:00,105.66,105.68,105.66,105.68,22800000.0
2007-04-24 22:57:00,105.7,105.7,105.665,105.665,48100000.0
2007-04-24 22:58:00,105.675,105.7,105.675,105.69,39100000.0
2007-04-24 22:59:00,105.69,105.71,105.67,105.71,50200000.0
2007-04-24 23:00:00,105.71,105.73,105.69,105.7,54600000.0
2007-04-24 23:01:00,105.72,105.74,105.72,105.74,9700000.0
2007-04-24 23:02:00,105.75,105.75,105.69,105.69,20700000.0
2007-04-24 23:03:00,105.72,105.72,105.69,105.69,19300000.0
2007-04-24 23:04:00,105.71,105.71,105.69,105.69,16300000.0
2007-04-24 23:05:00,105.71,105.72,105.69,105.69,12400000.0
2007-04-24 23:06:00,105.71,105.71,105.69,105.69,20900000.0
2007-04-24 23:07:00,105.71,105.72,105.71,105.72,6200000.0
2007-04-24 23:08:00,105.71,105.71,105.7,105.7,16900000.0
2007-04-24 23:09:00,105.71,105.71,105.7,105.71,6900000.0
2007-04-24 23:10:00,105.7,105.72,105.69,105.71,26200000.0
2007-04-24 23:11:00,105.69,105.69,105.69,105.69,6200000.0
2007-04-24 23:12:00,105.71,105.71,105.69,105.69,12100000.0
2007-04-24 23:13:00,105.685,105.69,105.685,105.69,15900000.0
2007-04-24 23:14:00,105.685,105.71,105.67,105.68,63800000.0
2007-04-24 23:15:00,105.685,105.71,105.67,105.67,104700000.0
2007-04-24 23:16:00,105.67,105.67,105.65,105.67,63900000.0
2007-04-24 23:17:00,105.67,105.68,105.65,105.665,93700000.0
2007-04-24 23:18:00,105.65,105.68,105.65,105.675,88800000.0
2007-04-24 23:19:00,105.67,105.675,105.66,105.66,126000002.0
2007-04-24 23:20:00,105.66,105.67,105.65,105.66,107200004.0
2007-04-24 23:21:00,105.665,105.665,105.66,105.66,47600001.0
2007-04-24 23:22:00,105.66,105.66,105.63,105.65,50800000.0
2007-04-24 23:23:00,105.63,105.65,105.63,105.65,12000000.0
2007-04-24 23:24:00,105.64,105.65,105.63,105.63,45500000.0
2007-04-24 23:25:00,105.63,105.65,105.63,105.645,48800000.0
2007-04-24 23:26:00,105.65,105.655,105.65,105.65,27200000.0
2007-04-24 23:27:00,105.65,105.655,105.65,105.655,22400000.0
2007-04-24 23:28:00,105.66,105.665,105.65,105.65,97000000.0
2007-04-24 23:29:00,105.68,105.68,105.66,105.66,65400001.0
2007-04-24 23:30:00,105.665,105.665,105.665,105.665,13600000.0
2007-04-24 23:32:00,105.665,105.665,105.64,105.65,148000000.0
2007-04-24 23:33:00,105.66,105.66,105.65,105.65,23600000.0
2007-04-24 23:34:00,105.65,105.66,105.64,105.64,85300000.0
2007-04-24 23:35:00,105.63,105.665,105.63,105.665,45700000.0
2007-04-24 23:36:00,105.67,105.67,105.67,105.67,16200000.0
2007-04-24 23:37:00,105.67,105.685,105.67,105.68,34300000.0
2007-04-24 23:38:00,105.69,105.69,105.67,105.68,131099998.0
2007-04-24 23:39:00,105.68,105.7,105.68,105.7,107900001.0
2007-04-24 23:40:00,105.7,105.71,105.7,105.7,29600000.0
2007-04-24 23:41:00,105.7,105.7,105.69,105.69,47200000.0
2007-04-24 23:42:00,105.69,105.69,105.69,105.69,18000000.0
2007-04-24 23:44:00,105.71,105.71,105.67,105.68,60300000.0
2007-04-24 23:45:00,105.69,105.69,105.69,105.69,72800000.0
2007-04-24 23:46:00,105.69,105.7,105.68,105.7,99800000.0
2007-04-24 23:47:00,105.7,105.7,105.68,105.69,77100000.0
2007-04-24 23:48:00,105.69,105.69,105.69,105.69,40700000.0
2007-04-24 23:49:00,105.685,105.685,105.68,105.68,19900000.0
2007-04-24 23:50:00,105.68,105.68,105.67,105.67,25400000.0
2007-04-24 23:51:00,105.665,105.68,105.66,105.66,31900000.0
2007-04-24 23:52:00,105.67,105.67,105.645,105.665,142500002.0
2007-04-24 23:53:00,105.67,105.68,105.65,105.68,33400000.0
2007-04-24 23:54:00,105.68,105.68,105.68,105.68,2400000.0
2007-04-24 23:57:00,105.68,105.68,105.67,105.67,20700000.0
2007-04-24 23:58:00,105.64,105.66,105.64,105.66,37700000.0
2007-04-24 23:59:00,105.66,105.68,105.66,105.66,81000000.0
2007-04-25 00:00:00,105.66,105.66,105.64,105.645,93700000.0
2007-04-25 00:02:00,105.645,105.645,105.64,105.64,10000000.0
2007-04-25 00:03:00,105.64,105.64,105.64,105.64,1600000.0
2007-04-25 00:04:00,105.64,105.64,105.64,105.64,12300000.0
2007-04-25 00:05:00,105.64,105.645,105.64,105.64,43100001.0
2007-04-25 00:06:00,105.64,105.65,105.63,105.63,105300001.0
2007-04-25 00:07:00,105.65,105.65,105.65,105.65,2300000.0
2007-04-25 00:10:00,105.64,105.65,105.64,105.65,43800000.0
2007-04-25 00:11:00,105.66,105.66,105.65,105.65,25200000.0
2007-04-25 00:12:00,105.64,105.64,105.64,105.64,4000000.0
2007-04-25 00:13:00,105.64,105.64,105.64,105.64,6300000.0
2007-04-25 00:14:00,105.64,105.64,105.64,105.64,6300000.0
2007-04-25 00:16:00,105.64,105.64,105.64,105.64,12600000.0
2007-04-25 00:17:00,105.65,105.67,105.65,105.66,32000000.0
2007-04-25 00:18:00,105.66,105.66,105.66,105.66,4800000.0
2007-04-25 00:19:00,105.65,105.66,105.65,105.66,101100000.0
2007-04-25 00:21:00,105.67,105.67,105.67,105.67,4800000.0
2007-04-25 00:23:00,105.67,105.68,105.67,105.68,7200000.0
2007-04-25 00:24:00,105.67,105.67,105.67,105.67,2400000.0
2007-04-25 00:27:00,105.68,105.7,105.67,105.7,30000000.0
2007-04-25 00:28:00,105.69,105.69,105.68,105.69,41100000.0
2007-04-25 00:29:00,105.69,105.69,105.665,105.665,45300000.0
2007-04-25 00:32:00,105.68,105.68,105.665,105.67,44100000.0
2007-04-25 00:33:00,105.69,105.69,105.685,105.685,14000000.0
2007-04-25 00:34:00,105.69,105.69,105.68,105.69,32600000.0
2007-04-25 00:35:00,105.69,105.69,105.69,105.69,7200000.0
2007-04-25 00:36:00,105.69,105.69,105.69,105.69,14400000.0
2007-04-25 00:37:00,105.69,105.69,105.68,105.68,45200000.0
2007-04-25 00:38:00,105.69,105.69,105.69,105.69,4800000.0
2007-04-25 00:40:00,105.68,105.68,105.665,105.665,36800000.0
2007-04-25 00:41:00,105.665,105.67,105.665,105.67,11600000.0
2007-04-25 00:42:00,105.67,105.67,105.665,105.67,14000000.0
2007-04-25 00:45:00,105.67,105.67,105.66,105.66,57300000.0
2007-04-25 00:46:00,105.67,105.68,105.66,105.66,176700000.0
2007-04-25 00:47:00,105.67,105.67,105.66,105.66,67700000.0
2007-04-25 00:48:00,105.67,105.67,105.66,105.67,171200000.0
2007-04-25 00:49:00,105.67,105.67,105.67,105.67,11200000.0
2007-04-25 00:50:00,105.67,105.67,105.66,105.66,99800000.0
2007-04-25 00:51:00,105.65,105.67,105.65,105.66,197000000.0
2007-04-25 00:52:00,105.65,105.66,105.65,105.66,122300000.0
2007-04-25 00:53:00,105.67,105.67,105.66,105.66,75300000.0
2007-04-25 00:55:00,105.67,105.67,105.645,105.66,45600000.0
2007-04-25 00:56:00,105.67,105.67,105.66,105.67,19100000.0
2007-04-25 00:57:00,105.655,105.66,105.61,105.62,217000000.0
2007-04-25 00:58:00,105.615,105.62,105.6,105.6,189200000.0
2007-04-25 00:59:00,105.63,105.63,105.62,105.62,175200000.0
2007-04-25 01:00:00,105.63,105.65,105.61,105.65,72000000.0
2007-04-25 01:01:00,105.66,105.66,105.65,105.65,23600000.0
2007-04-25 01:02:00,105.65,105.675,105.65,105.67,149000001.0
2007-04-25 01:03:00,105.66,105.66,105.66,105.66,20400000.0
2007-04-25 01:04:00,105.655,105.655,105.63,105.64,50500000.0
2007-04-25 01:05:00,105.66,105.66,105.635,105.65,31600000.0
2007-04-25 01:06:00,105.65,105.65,105.65,105.65,32400000.0
2007-04-25 01:07:00,105.65,105.65,105.65,105.65,4000000.0
2007-04-25 01:08:00,105.65,105.65,105.64,105.64,41200000.0
2007-04-25 01:09:00,105.64,105.65,105.63,105.65,75400000.0
2007-04-25 01:10:00,105.65,105.65,105.63,105.63,210800000.0
2007-04-25 01:11:00,105.63,105.63,105.62,105.625,121900000.0
2007-04-25 01:12:00,105.63,105.655,105.62,105.65,217900000.0
2007-04-25 01:13:00,105.645,105.645,105.64,105.64,17600000.0
2007-04-25 01:14:00,105.65,105.65,105.65,105.65,32400000.0
2007-04-25 01:15:00,105.645,105.67,105.64,105.67,87600000.0
2007-04-25 01:16:00,105.67,105.675,105.63,105.65,250800001.0
2007-04-25 01:17:00,105.655,105.675,105.65,105.675,114000000.0
2007-04-25 01:18:00,105.66,105.67,105.64,105.655,111200000.0
2007-04-25 01:19:00,105.625,105.67,105.625,105.67,72600000.0
2007-04-25 01:20:00,105.67,105.67,105.67,105.67,28800000.0
2007-04-25 01:21:00,105.67,105.67,105.665,105.67,17500000.0
2007-04-25 01:22:00,105.66,105.67,105.65,105.65,33400000.0
2007-04-25 01:23:00,105.65,105.65,105.57,105.6,297400000.0
2007-04-25 01:24:00,105.595,105.61,105.59,105.61,280700002.0
2007-04-25 01:25:00,105.61,105.63,105.61,105.63,103600000.0
2007-04-25 01:26:00,105.63,105.645,105.62,105.635,199600000.0
2007-04-25 01:27:00,105.635,105.64,105.63,105.64,110400000.0
2007-04-25 01:28:00,105.64,105.65,105.64,105.64,211200000.0
2007-04-25 01:29:00,105.63,105.64,105.61,105.615,100000000.0
2007-04-25 01:30:00,105.6,105.62,105.6,105.62,40800000.0
2007-04-25 01:31:00,105.61,105.61,105.61,105.61,29600000.0
2007-04-25 01:32:00,105.6,105.62,105.585,105.6,260400000.0
2007-04-25 01:33:00,105.61,105.61,105.61,105.61,17600000.0
2007-04-25 01:34:00,105.61,105.62,105.61,105.61,98000000.0
2007-04-25 01:35:00,105.62,105.62,105.595,105.595,52300000.0
2007-04-25 01:36:00,105.59,105.6,105.575,105.6,82700000.0
2007-04-25 01:37:00,105.59,105.59,105.585,105.585,32400000.0
2007-04-25 01:38:00,105.59,105.6,105.59,105.6,69200000.0
2007-04-25 01:39:00,105.6,105.62,105.6,105.62,66400000.0
2007-04-25 01:40:00,105.62,105.63,105.62,105.63,21600000.0
2007-04-25 01:41:00,105.64,105.65,105.63,105.65,27500000.0
2007-04-25 01:42:00,105.65,105.66,105.63,105.63,145200002.0
2007-04-25 01:43:00,105.64,105.66,105.63,105.66,216500002.0
2007-04-25 01:44:00,105.65,105.68,105.65,105.66,206700000.0
2007-04-25 01:45:00,105.67,105.69,105.66,105.69,133700000.0
2007-04-25 01:46:00,105.68,105.71,105.68,105.69,62300000.0
2007-04-25 01:47:00,105.69,105.69,105.675,105.69,94900000.0
2007-04-25 01:48:00,105.69,105.69,105.68,105.69,33000000.0
2007-04-25 01:49:00,105.68,105.7,105.67,105.685,134600001.0
2007-04-25 01:50:00,105.68,105.7,105.66,105.7,336100000.0
2007-04-25 01:51:00,105.69,105.71,105.69,105.7,52000000.0
2007-04-25 01:53:00,105.69,105.69,105.68,105.68,50000000.0
2007-04-25 01:54:00,105.69,105.69,105.69,105.69,4800000.0
2007-04-25 01:55:00,105.69,105.69,105.67,105.68,72200000.0
2007-04-25 01:56:00,105.68,105.7,105.67,105.68,282700000.0
2007-04-25 01:57:00,105.68,105.68,105.67,105.68,208100000.0
2007-04-25 01:58:00,105.68,105.69,105.67,105.69,136800000.0
2007-04-25 01:59:00,105.685,105.7,105.685,105.7,22000000.0
2007-04-25 02:00:00,105.7,105.7,105.69,105.69,216000000.0
2007-04-25 02:01:00,105.68,105.69,105.66,105.675,72000000.0
2007-04-25 02:02:00,105.68,105.69,105.68,105.69,40000000.0
2007-04-25 02:03:00,105.69,105.69,105.68,105.68,14400000.0
2007-04-25 02:05:00,105.68,105.7,105.66,105.67,192100000.0
2007-04-25 02:06:00,105.665,105.665,105.64,105.66,237000000.0
2007-04-25 02:07:00,105.66,105.67,105.65,105.66,320400000.0
2007-04-25 02:08:00,105.66,105.66,105.65,105.65,135600000.0
2007-04-25 02:09:00,105.65,105.66,105.64,105.66,38400000.0
2007-04-25 02:10:00,105.65,105.65,105.62,105.64,216900000.0
2007-04-25 02:11:00,105.65,105.65,105.65,105.65,4800000.0
2007-04-25 02:12:00,105.65,105.66,105.65,105.65,135200000.0
2007-04-25 02:13:00,105.65,105.67,105.65,105.65,100800001.0
2007-04-25 02:14:00,105.65,105.65,105.64,105.645,124000000.0
2007-04-25 02:15:00,105.65,105.65,105.64,105.645,114500000.0
2007-04-25 02:16:00,105.65,105.65,105.64,105.65,106200000.0
2007-04-25 02:18:00,105.65,105.66,105.65,105.66,110199999.0
2007-04-25 02:19:00,105.65,105.65,105.625,105.65,323800001.0
2007-04-25 02:20:00,105.64,105.65,105.64,105.64,209000001.0
2007-04-25 02:21:00,105.635,105.64,105.63,105.64,122700001.0
2007-04-25 02:22:00,105.64,105.65,105.64,105.65,162199998.0
2007-04-25 02:24:00,105.65,105.65,105.65,105.65,29600000.0
2007-04-25 02:25:00,105.65,105.66,105.65,105.65,174299998.0
2007-04-25 02:26:00,105.65,105.66,105.64,105.64,264600000.0
2007-04-25 02:27:00,105.64,105.66,105.635,105.64,125200000.0
2007-04-25 02:28:00,105.65,105.65,105.625,105.64,40300000.0
2007-04-25 02:29:00,105.63,105.64,105.62,105.64,89400000.0
2007-04-25 02:30:00,105.64,105.65,105.61,105.65,28299999.0
2007-04-25 02:31:00,105.65,105.65,105.63,105.64,46600000.0
2007-04-25 02:32:00,105.63,105.63,105.615,105.63,105100001.0
2007-04-25 02:33:00,105.62,105.63,105.6,105.62,66399999.0
2007-04-25 02:34:00,105.63,105.63,105.61,105.61,33200000.0
2007-04-25 02:35:00,105.62,105.62,105.58,105.61,107200000.0
2007-04-25 02:36:00,105.59,105.61,105.59,105.61,99599996.0
2007-04-25 02:37:00,105.6,105.61,105.58,105.61,110600000.0
2007-04-25 02:38:00,105.6,105.61,105.58,105.6,304599999.0
2007-04-25 02:39:00,105.6,105.63,105.59,105.61,249599998.0
2007-04-25 02:40:00,105.61,105.62,105.61,105.62,58800000.0
2007-04-25 02:41:00,105.62,105.63,105.62,105.63,83800000.0
2007-04-25 02:42:00,105.63,105.63,105.61,105.62,182000000.0
2007-04-25 02:43:00,105.62,105.63,105.61,105.62,127100000.0
2007-04-25 02:44:00,105.61,105.62,105.605,105.605,62800000.0
2007-04-25 02:45:00,105.61,105.61,105.59,105.6,14400000.0
2007-04-25 02:46:00,105.59,105.59,105.57,105.59,236200000.0
2007-04-25 02:47:00,105.585,105.59,105.57,105.59,114200000.0
2007-04-25 02:48:00,105.59,105.59,105.57,105.57,211799999.0
2007-04-25 02:49:00,105.57,105.57,105.56,105.565,141300000.0
2007-04-25 02:50:00,105.57,105.57,105.565,105.57,56299999.0
2007-04-25 02:51:00,105.57,105.57,105.53,105.56,318100000.0
2007-04-25 02:52:00,105.57,105.58,105.57,105.58,108799997.0
2007-04-25 02:53:00,105.58,105.58,105.57,105.58,31200000.0
2007-04-25 02:54:00,105.58,105.6,105.56,105.6,198999998.0
2007-04-25 02:55:00,105.585,105.61,105.585,105.6,172900000.0
2007-04-25 02:56:00,105.59,105.6,105.585,105.6,81399999.0
2007-04-25 02:57:00,105.585,105.61,105.58,105.6,203400000.0
2007-04-25 02:58:00,105.6,105.62,105.575,105.62,252000003.0
2007-04-25 02:59:00,105.62,105.64,105.61,105.62,194199999.0
2007-04-25 03:00:00,105.62,105.63,105.585,105.59,102399999.0
2007-04-25 03:01:00,105.59,105.62,105.57,105.59,366800001.0
2007-04-25 03:02:00,105.58,105.61,105.57,105.59,414700001.0
2007-04-25 03:03:00,105.595,105.595,105.55,105.565,218400000.0
2007-04-25 03:04:00,105.565,105.58,105.56,105.56,309599999.0
2007-04-25 03:05:00,105.56,105.59,105.55,105.59,268399999.0
2007-04-25 03:06:00,105.59,105.6,105.575,105.6,397000001.0
2007-04-25 03:07:00,105.6,105.6,105.57,105.59,431300000.0
2007-04-25 03:08:00,105.59,105.595,105.59,105.595,57600000.0
2007-04-25 03:09:00,105.6,105.6,105.57,105.59,69799999.0
2007-04-25 03:10:00,105.59,105.59,105.56,105.57,190399998.0
2007-04-25 03:11:00,105.57,105.58,105.53,105.545,241299998.0
2007-04-25 03:12:00,105.545,105.56,105.515,105.545,405100001.0
2007-04-25 03:13:00,105.55,105.56,105.53,105.54,226500000.0
2007-04-25 03:14:00,105.55,105.56,105.535,105.555,174600000.0
2007-04-25 03:15:00,105.55,105.58,105.55,105.56,384200000.0
2007-04-25 03:16:00,105.575,105.59,105.545,105.56,507800001.0
2007-04-25 03:17:00,105.555,105.56,105.54,105.54,229200001.0
2007-04-25 03:18:00,105.54,105.555,105.54,105.55,246400000.0
2007-04-25 03:19:00,105.55,105.56,105.55,105.56,146800000.0
2007-04-25 03:20:00,105.565,105.59,105.55,105.57,493900003.0
2007-04-25 03:21:00,105.58,105.59,105.55,105.55,364000003.0
2007-04-25 03:22:00,105.55,105.555,105.54,105.55,127500000.0
2007-04-25 03:23:00,105.56,105.57,105.55,105.56,282400001.0
2007-04-25 03:24:00,105.555,105.57,105.55,105.57,147000004.0
2007-04-25 03:25:00,105.57,105.59,105.565,105.59,157500001.0
2007-04-25 03:26:00,105.59,105.6,105.59,105.59,178200000.0
2007-04-25 03:27:00,105.59,105.59,105.58,105.58,140000000.0
2007-04-25 03:28:00,105.58,105.61,105.57,105.59,257299999.0
2007-04-25 03:29:00,105.585,105.585,105.57,105.58,99200000.0
2007-04-25 03:30:00,105.58,105.58,105.545,105.57,272200001.0
2007-04-25 03:31:00,105.58,105.58,105.56,105.56,188700000.0
2007-04-25 03:32:00,105.57,105.58,105.56,105.56,221200000.0
2007-04-25 03:33:00,105.56,105.57,105.56,105.57,118599999.0
2007-04-25 03:34:00,105.565,105.58,105.545,105.56,228000000.0
2007-04-25 03:35:00,105.56,105.57,105.54,105.56,292799997.0
2007-04-25 03:36:00,105.56,105.57,105.53,105.57,81200002.0
2007-04-25 03:37:00,105.56,105.56,105.49,105.51,195200001.0
2007-04-25 03:38:00,105.5,105.52,105.47,105.48,241800001.0
2007-04-25 03:39:00,105.48,105.51,105.47,105.5,231200001.0
2007-04-25 03:40:00,105.495,105.495,105.49,105.49,26300000.0
2007-04-25 03:41:00,105.49,105.49,105.47,105.48,390400000.0
2007-04-25 03:42:00,105.475,105.5,105.445,105.49,348700002.0
2007-04-25 03:43:00,105.49,105.51,105.48,105.49,307899999.0
2007-04-25 03:44:00,105.485,105.495,105.47,105.475,264500001.0
2007-04-25 03:45:00,105.475,105.51,105.475,105.51,408600003.0
2007-04-25 03:46:00,105.51,105.51,105.465,105.49,275800000.0
2007-04-25 03:47:00,105.495,105.51,105.465,105.465,250300001.0
2007-04-25 03:48:00,105.51,105.51,105.51,105.51,75799999.0
2007-04-25 03:49:00,105.51,105.51,105.49,105.5,146100001.0
2007-04-25 03:50:00,105.5,105.515,105.465,105.49,244300000.0
2007-04-25 03:51:00,105.49,105.51,105.465,105.51,144800001.0
2007-04-25 03:52:00,105.51,105.525,105.5,105.525,91400000.0
2007-04-25 03:53:00,105.54,105.56,105.53,105.56,86100000.0
2007-04-25 03:54:00,105.56,105.56,105.535,105.54,99100001.0
2007-04-25 03:55:00,105.55,105.55,105.54,105.54,40799999.0
2007-04-25 03:56:00,105.54,105.55,105.53,105.54,293700002.0
2007-04-25 03:57:00,105.55,105.55,105.51,105.52,533800001.0
2007-04-25 03:58:00,105.53,105.53,105.52,105.52,49900000.0
2007-04-25 03:59:00,105.525,105.525,105.5,105.52,89500000.0
2007-04-25 04:00:00,105.515,105.52,105.515,105.515,93200000.0
2007-04-25 04:01:00,105.515,105.515,105.495,105.51,205600000.0
2007-04-25 04:02:00,105.48,105.515,105.48,105.51,182600002.0
2007-04-25 04:03:00,105.48,105.515,105.48,105.51,174200001.0
2007-04-25 04:04:00,105.51,105.515,105.48,105.51,160900001.0
2007-04-25 04:05:00,105.48,105.53,105.48,105.52,62400000.0
2007-04-25 04:06:00,105.52,105.53,105.51,105.51,81800000.0
2007-04-25 04:07:00,105.54,105.55,105.53,105.54,103500000.0
2007-04-25 04:08:00,105.55,105.57,105.53,105.56,125100000.0
2007-04-25 04:09:00,105.55,105.57,105.53,105.56,134900001.0
2007-04-25 04:10:00,105.525,105.565,105.525,105.56,38600000.0
2007-04-25 04:11:00,105.56,105.58,105.54,105.58,32700001.0
2007-04-25 04:12:00,105.57,105.58,105.54,105.58,50900001.0
2007-04-25 04:13:00,105.54,105.58,105.54,105.57,30600001.0
2007-04-25 04:14:00,105.57,105.58,105.54,105.57,67800002.0
2007-04-25 04:15:00,105.57,105.57,105.54,105.57,42100001.0
2007-04-25 04:16:00,105.54,105.58,105.525,105.58,219700002.0
2007-04-25 04:17:00,105.59,105.59,105.58,105.58,16900000.0
2007-04-25 04:18:00,105.59,105.59,105.59,105.59,5600000.0
2007-04-25 04:19:00,105.58,105.59,105.58,105.59,16400000.0
2007-04-25 04:20:00,105.59,105.6,105.575,105.6,248300000.0
2007-04-25 04:21:00,105.595,105.63,105.595,105.62,359399998.0
2007-04-25 04:22:00,105.62,105.64,105.62,105.64,66600000.0
2007-04-25 04:23:00,105.63,105.64,105.63,105.63,114600000.0
2007-04-25 04:24:00,105.615,105.625,105.61,105.61,190800000.0
2007-04-25 04:25:00,105.62,105.62,105.61,105.61,57800000.0
2007-04-25 04:26:00,105.61,105.62,105.6,105.605,85600000.0
2007-04-25 04:27:00,105.61,105.62,105.61,105.615,115399999.0
2007-04-25 04:28:00,105.615,105.62,105.6,105.6,129700000.0
2007-04-25 04:29:00,105.61,105.61,105.6,105.6,69200000.0
2007-04-25 04:30:00,105.61,105.61,105.59,105.6,61600000.0
2007-04-25 04:31:00,105.61,105.61,105.59,105.59,66999999.0
2007-04-25 04:32:00,105.59,105.59,105.58,105.58,46400000.0
2007-04-25 04:33:00,105.575,105.58,105.565,105.58,98800000.0
2007-04-25 04:34:00,105.58,105.58,105.58,105.58,26600001.0
2007-04-25 04:35:00,105.58,105.58,105.58,105.58,27400001.0
2007-04-25 04:36:00,105.58,105.59,105.55,105.575,56600001.0
2007-04-25 04:37:00,105.58,105.58,105.535,105.58,179600001.0
2007-04-25 04:38:00,105.58,105.59,105.535,105.58,27800001.0
2007-04-25 04:39:00,105.55,105.59,105.55,105.59,19600000.0
2007-04-25 04:40:00,105.59,105.59,105.59,105.59,13200000.0
2007-04-25 04:41:00,105.57,105.6,105.57,105.59,34300000.0
2007-04-25 04:42:00,105.59,105.59,105.58,105.58,38600000.0
2007-04-25 04:43:00,105.6,105.6,105.59,105.6,35600000.0
2007-04-25 04:44:00,105.6,105.6,105.57,105.6,52300001.0
2007-04-25 04:45:00,105.6,105.6,105.59,105.59,24000000.0
2007-04-25 04:46:00,105.6,105.6,105.59,105.59,64400000.0
2007-04-25 04:47:00,105.6,105.6,105.6,105.6,4800000.0
2007-04-25 04:48:00,105.59,105.59,105.59,105.59,14000000.0
2007-04-25 04:49:00,105.59,105.6,105.58,105.58,60500001.0
2007-04-25 04:50:00,105.59,105.63,105.59,105.615,126300001.0
2007-04-25 04:51:00,105.615,105.64,105.58,105.625,164700004.0
2007-04-25 04:52:00,105.63,105.63,105.615,105.63,32400000.0
2007-04-25 04:53:00,105.63,105.63,105.6,105.61,146400000.0
2007-04-25 04:54:00,105.62,105.62,105.605,105.62,16600000.0
2007-04-25 04:55:00,105.62,105.64,105.585,105.63,184800001.0
2007-04-25 04:56:00,105.63,105.63,105.61,105.62,76500000.0
2007-04-25 04:57:00,105.63,105.63,105.62,105.62,25900000.0
2007-04-25 04:58:00,105.62,105.62,105.62,105.62,16800000.0
2007-04-25 04:59:00,105.62,105.62,105.61,105.61,53100000.0
2007-04-25 05:00:00,105.61,105.63,105.61,105.63,84700000.0
2007-04-25 05:01:00,105.64,105.64,105.64,105.64,11100000.0
2007-04-25 05:02:00,105.64,105.65,105.64,105.65,61300000.0
2007-04-25 05:03:00,105.65,105.65,105.645,105.65,51500000.0
2007-04-25 05:04:00,105.65,105.65,105.65,105.65,7200000.0
2007-04-25 05:05:00,105.65,105.65,105.64,105.64,13500000.0
2007-04-25 05:06:00,105.64,105.64,105.635,105.64,40100000.0
2007-04-25 05:08:00,105.63,105.63,105.62,105.63,9600000.0
2007-04-25 05:09:00,105.65,105.65,105.65,105.65,9600000.0
2007-04-25 05:10:00,105.63,105.63,105.63,105.63,58400000.0
2007-04-25 05:11:00,105.65,105.65,105.65,105.65,58400000.0
2007-04-25 05:12:00,105.65,105.65,105.65,105.65,49300000.0
2007-04-25 05:13:00,105.65,105.65,105.65,105.65,14000000.0
2007-04-25 05:14:00,105.65,105.65,105.65,105.65,125700000.0
2007-04-25 05:15:00,105.66,105.68,105.66,105.67,120800000.0
2007-04-25 05:16:00,105.665,105.665,105.665,105.665,17900000.0
2007-04-25 05:17:00,105.67,105.69,105.67,105.68,181300000.0
2007-04-25 05:18:00,105.68,105.69,105.67,105.68,102200000.0
2007-04-25 05:19:00,105.68,105.69,105.675,105.68,95900000.0
2007-04-25 05:20:00,105.68,105.69,105.66,105.69,46400000.0
2007-04-25 05:21:00,105.69,105.71,105.69,105.705,113200001.0
2007-04-25 05:22:00,105.71,105.72,105.7,105.71,136900002.0
2007-04-25 05:23:00,105.7,105.71,105.7,105.7,50600000.0
2007-04-25 05:24:00,105.71,105.71,105.68,105.68,62200000.0
2007-04-25 05:25:00,105.69,105.695,105.685,105.685,134900000.0
2007-04-25 05:26:00,105.7,105.7,105.685,105.69,87200000.0
2007-04-25 05:27:00,105.695,105.73,105.695,105.72,176800000.0
2007-04-25 05:28:00,105.705,105.72,105.7,105.705,59100000.0
2007-04-25 05:29:00,105.72,105.73,105.705,105.73,76100000.0
2007-04-25 05:30:00,105.73,105.74,105.7,105.72,139700000.0
2007-04-25 05:31:00,105.72,105.73,105.72,105.72,150400000.0
2007-04-25 05:32:00,105.72,105.72,105.705,105.71,26000000.0
2007-04-25 05:33:00,105.71,105.72,105.7,105.7,71100000.0
2007-04-25 05:34:00,105.69,105.7,105.675,105.69,236000005.0
2007-04-25 05:35:00,105.7,105.7,105.69,105.69,62000001.0
2007-04-25 05:36:00,105.695,105.7,105.685,105.685,34500000.0
2007-04-25 05:37:00,105.68,105.69,105.68,105.68,77600002.0
2007-04-25 05:38:00,105.68,105.68,105.665,105.68,116800000.0
2007-04-25 05:39:00,105.68,105.69,105.68,105.69,42400000.0
2007-04-25 05:40:00,105.68,105.69,105.68,105.69,22000000.0
2007-04-25 05:41:00,105.69,105.69,105.665,105.67,54000000.0
2007-04-25 05:42:00,105.67,105.71,105.66,105.71,111300000.0
2007-04-25 05:43:00,105.7,105.7,105.7,105.7,7200000.0
2007-04-25 05:44:00,105.69,105.69,105.69,105.69,43400000.0
2007-04-25 05:45:00,105.69,105.7,105.69,105.7,20000000.0
2007-04-25 05:47:00,105.71,105.71,105.69,105.69,67000000.0
2007-04-25 05:48:00,105.69,105.7,105.67,105.7,99799999.0
2007-04-25 05:49:00,105.7,105.71,105.69,105.71,56000000.0
2007-04-25 05:50:00,105.71,105.71,105.695,105.71,38300000.0
2007-04-25 05:51:00,105.71,105.71,105.71,105.71,2400000.0
2007-04-25 05:52:00,105.71,105.71,105.7,105.705,24700000.0
2007-04-25 05:53:00,105.71,105.72,105.7,105.71,52800000.0
2007-04-25 05:54:00,105.7,105.72,105.7,105.72,17900000.0
2007-04-25 05:55:00,105.705,105.72,105.705,105.71,50800000.0
2007-04-25 05:56:00,105.71,105.71,105.71,105.71,28400000.0
2007-04-25 05:57:00,105.71,105.71,105.71,105.71,14400000.0
2007-04-25 05:58:00,105.71,105.71,105.705,105.71,29200000.0
2007-04-25 05:59:00,105.7,105.72,105.7,105.72,41000000.0
2007-04-25 06:00:00,105.72,105.73,105.705,105.73,122800000.0
2007-04-25 06:01:00,105.73,105.73,105.71,105.73,57400000.0
2007-04-25 06:02:00,105.72,105.74,105.71,105.73,43700000.0
2007-04-25 06:03:00,105.73,105.73,105.73,105.73,4000000.0
2007-04-25 06:05:00,105.715,105.73,105.715,105.73,16400000.0
2007-04-25 06:06:00,105.73,105.73,105.715,105.715,30400000.0
2007-04-25 06:07:00,105.715,105.72,105.715,105.72,28000000.0
2007-04-25 06:08:00,105.71,105.71,105.69,105.71,89699999.0
2007-04-25 06:09:00,105.71,105.71,105.695,105.71,18800000.0
2007-04-25 06:10:00,105.695,105.71,105.695,105.71,72400000.0
2007-04-25 06:11:00,105.71,105.72,105.695,105.72,56000000.0
2007-04-25 06:15:00,105.72,105.72,105.72,105.72,14400000.0
2007-04-25 06:16:00,105.72,105.74,105.72,105.74,28000000.0
2007-04-25 06:17:00,105.74,105.74,105.74,105.74,8000000.0
2007-04-25 06:18:00,105.74,105.74,105.73,105.73,39000000.0
2007-04-25 06:19:00,105.73,105.73,105.73,105.73,127200000.0
2007-04-25 06:20:00,105.73,105.74,105.73,105.73,215300000.0
2007-04-25 06:21:00,105.73,105.73,105.73,105.73,151900000.0
2007-04-25 06:22:00,105.73,105.73,105.73,105.73,95700000.0
2007-04-25 06:23:00,105.72,105.73,105.72,105.72,91300000.0
2007-04-25 06:24:00,105.72,105.73,105.72,105.73,128100000.0
2007-04-25 06:25:00,105.72,105.73,105.72,105.72,120300000.0
2007-04-25 06:26:00,105.72,105.73,105.72,105.73,65800000.0
2007-04-25 06:27:00,105.72,105.73,105.71,105.72,142700000.0
2007-04-25 06:28:00,105.72,105.72,105.72,105.72,33300000.0
2007-04-25 06:29:00,105.73,105.73,105.71,105.71,67200000.0
2007-04-25 06:30:00,105.71,105.71,105.7,105.7,38300000.0
2007-04-25 06:31:00,105.705,105.71,105.69,105.69,42200001.0
2007-04-25 06:32:00,105.71,105.71,105.69,105.71,37600000.0
2007-04-25 06:33:00,105.71,105.71,105.69,105.71,91600001.0
2007-04-25 06:34:00,105.705,105.71,105.7,105.71,104600000.0
2007-04-25 06:36:00,105.71,105.71,105.71,105.71,46799998.0
2007-04-25 06:37:00,105.71,105.71,105.695,105.705,304200003.0
2007-04-25 06:38:00,105.71,105.71,105.71,105.71,3200000.0
2007-04-25 06:39:00,105.71,105.71,105.695,105.7,99800000.0
2007-04-25 06:40:00,105.7,105.7,105.69,105.7,75100000.0
2007-04-25 06:42:00,105.7,105.7,105.7,105.7,17900000.0
2007-04-25 06:43:00,105.7,105.7,105.7,105.7,29500000.0
2007-04-25 06:44:00,105.71,105.71,105.7,105.7,83100001.0
2007-04-25 06:45:00,105.71,105.72,105.71,105.72,62200001.0
2007-04-25 06:46:00,105.71,105.71,105.7,105.71,51600000.0
2007-04-25 06:47:00,105.72,105.72,105.72,105.72,25400000.0
2007-04-25 06:48:00,105.71,105.73,105.71,105.72,140100000.0
2007-04-25 06:49:00,105.72,105.74,105.715,105.715,379700000.0
2007-04-25 06:50:00,105.72,105.73,105.715,105.72,292100000.0
2007-04-25 06:51:00,105.71,105.74,105.71,105.73,226600000.0
2007-04-25 06:52:00,105.73,105.73,105.72,105.72,254600002.0
2007-04-25 06:53:00,105.74,105.74,105.72,105.74,43700001.0
2007-04-25 06:54:00,105.725,105.74,105.725,105.725,22800000.0
2007-04-25 06:55:00,105.75,105.75,105.725,105.74,45900000.0
2007-04-25 06:56:00,105.73,105.73,105.72,105.73,40200001.0
2007-04-25 06:57:00,105.73,105.73,105.7,105.715,134200000.0
2007-04-25 06:58:00,105.71,105.72,105.71,105.72,73200000.0
2007-04-25 06:59:00,105.72,105.72,105.7,105.71,42700000.0
2007-04-25 07:00:00,105.71,105.71,105.7,105.7,42400000.0
2007-04-25 07:01:00,105.695,105.7,105.66,105.67,194300000.0
2007-04-25 07:02:00,105.66,105.68,105.66,105.66,253200005.0
2007-04-25 07:03:00,105.67,105.68,105.66,105.67,93100000.0
2007-04-25 07:04:00,105.66,105.68,105.66,105.67,57800000.0
2007-04-25 07:05:00,105.68,105.68,105.66,105.67,38400000.0
2007-04-25 07:07:00,105.66,105.67,105.66,105.66,28800000.0
2007-04-25 07:08:00,105.67,105.67,105.66,105.66,40800000.0
2007-04-25 07:09:00,105.66,105.67,105.66,105.66,28800000.0
2007-04-25 07:10:00,105.66,105.67,105.65,105.66,103900000.0
2007-04-25 07:11:00,105.66,105.66,105.64,105.65,88100000.0
2007-04-25 07:12:00,105.65,105.66,105.65,105.66,14400000.0
2007-04-25 07:13:00,105.65,105.65,105.64,105.645,35200000.0
2007-04-25 07:14:00,105.645,105.66,105.645,105.66,72800002.0
2007-04-25 07:15:00,105.66,105.66,105.66,105.66,7200000.0
2007-04-25 07:16:00,105.66,105.66,105.66,105.66,40500000.0
2007-04-25 07:17:00,105.66,105.68,105.66,105.66,170199999.0
2007-04-25 07:18:00,105.67,105.67,105.67,105.67,88499998.0
2007-04-25 07:19:00,105.67,105.67,105.66,105.66,34600001.0
2007-04-25 07:20:00,105.66,105.66,105.65,105.66,146900003.0
2007-04-25 07:21:00,105.66,105.66,105.65,105.66,66200001.0
2007-04-25 07:22:00,105.66,105.66,105.635,105.65,144100001.0
2007-04-25 07:23:00,105.65,105.65,105.65,105.65,8000000.0
2007-04-25 07:24:00,105.65,105.66,105.65,105.66,25400000.0
2007-04-25 07:25:00,105.66,105.67,105.66,105.66,53500000.0
2007-04-25 07:26:00,105.67,105.67,105.65,105.65,118700000.0
2007-04-25 07:27:00,105.66,105.67,105.66,105.66,70400000.0
2007-04-25 07:28:00,105.66,105.66,105.625,105.65,131000000.0
2007-04-25 07:29:00,105.64,105.64,105.63,105.63,53200000.0
2007-04-25 07:30:00,105.64,105.64,105.63,105.64,32600000.0
2007-04-25 07:31:00,105.63,105.64,105.61,105.61,110700002.0
2007-04-25 07:32:00,105.625,105.625,105.625,105.625,13600000.0
2007-04-25 07:33:00,105.645,105.66,105.645,105.66,9200000.0
2007-04-25 07:34:00,105.66,105.66,105.645,105.66,28000000.0
2007-04-25 07:35:00,105.65,105.65,105.625,105.635,241900000.0
2007-04-25 07:36:00,105.64,105.66,105.64,105.65,78600000.0
2007-04-25 07:37:00,105.66,105.66,105.66,105.66,5600000.0
2007-04-25 07:38:00,105.66,105.66,105.66,105.66,124199995.0
2007-04-25 07:39:00,105.66,105.67,105.64,105.67,90100000.0
2007-04-25 07:40:00,105.66,105.67,105.66,105.66,112999997.0
2007-04-25 07:41:00,105.66,105.66,105.66,105.66,207199997.0
2007-04-25 07:42:00,105.66,105.67,105.66,105.66,418999996.0
2007-04-25 07:43:00,105.67,105.67,105.67,105.67,20200001.0
2007-04-25 07:44:00,105.66,105.66,105.645,105.645,214600001.0
2007-04-25 07:45:00,105.65,105.65,105.62,105.64,122200000.0
2007-04-25 07:46:00,105.635,105.64,105.62,105.63,313100001.0
2007-04-25 07:47:00,105.64,105.64,105.62,105.63,332200002.0
2007-04-25 07:48:00,105.625,105.63,105.61,105.62,355799992.0
2007-04-25 07:49:00,105.62,105.62,105.61,105.62,198699993.0
2007-04-25 07:50:00,105.62,105.63,105.62,105.63,137899997.0
2007-04-25 07:51:00,105.63,105.63,105.62,105.62,266899998.0
2007-04-25 07:52:00,105.62,105.63,105.62,105.63,29000000.0
2007-04-25 07:53:00,105.62,105.62,105.57,105.585,246499999.0
2007-04-25 07:54:00,105.585,105.62,105.585,105.61,81000000.0
2007-04-25 07:55:00,105.6,105.62,105.58,105.59,126300002.0
2007-04-25 07:56:00,105.58,105.59,105.58,105.58,358000006.0
2007-04-25 07:57:00,105.59,105.59,105.57,105.58,409900004.0
2007-04-25 07:58:00,105.59,105.59,105.57,105.585,294200002.0
2007-04-25 07:59:00,105.6,105.62,105.59,105.6,110400000.0
2007-04-25 08:00:00,105.595,105.61,105.58,105.58,444199996.0
2007-04-25 08:01:00,105.58,105.58,105.55,105.58,401599996.0
2007-04-25 08:02:00,105.59,105.6,105.59,105.6,30300000.0
2007-04-25 08:03:00,105.6,105.63,105.59,105.595,92200000.0
2007-04-25 08:04:00,105.595,105.62,105.59,105.62,392600001.0
2007-04-25 08:05:00,105.62,105.62,105.55,105.58,449499998.0
2007-04-25 08:06:00,105.58,105.61,105.58,105.6,125600000.0
2007-04-25 08:07:00,105.61,105.61,105.59,105.59,87699999.0
2007-04-25 08:08:00,105.6,105.63,105.57,105.57,79400000.0
2007-04-25 08:09:00,105.57,105.57,105.53,105.53,232400001.0
2007-04-25 08:10:00,105.52,105.54,105.52,105.54,46000000.0
2007-04-25 08:11:00,105.53,105.53,105.5,105.52,114400000.0
2007-04-25 08:12:00,105.515,105.52,105.49,105.52,79500002.0
2007-04-25 08:13:00,105.53,105.54,105.52,105.54,174800000.0
2007-04-25 08:14:00,105.55,105.55,105.53,105.53,26700000.0
2007-04-25 08:15:00,105.525,105.53,105.5,105.5,226000000.0
2007-04-25 08:16:00,105.51,105.52,105.49,105.5,197400001.0
2007-04-25 08:17:00,105.5,105.5,105.46,105.48,130999999.0
2007-04-25 08:18:00,105.48,105.53,105.47,105.53,356900000.0
2007-04-25 08:19:00,105.54,105.54,105.525,105.54,70600000.0
2007-04-25 08:20:00,105.54,105.545,105.525,105.54,92500000.0
2007-04-25 08:21:00,105.55,105.555,105.54,105.545,313800001.0
2007-04-25 08:22:00,105.55,105.61,105.55,105.6,259700001.0
2007-04-25 08:23:00,105.6,105.6,105.57,105.58,90100000.0
2007-04-25 08:24:00,105.59,105.59,105.57,105.59,275400000.0
2007-04-25 08:25:00,105.59,105.61,105.59,105.6,61100001.0
2007-04-25 08:26:00,105.6,105.61,105.6,105.6,18800000.0
2007-04-25 08:27:00,105.59,105.6,105.58,105.59,124800000.0
2007-04-25 08:28:00,105.59,105.61,105.57,105.575,227699998.0
2007-04-25 08:29:00,105.59,105.6,105.59,105.6,6400000.0
2007-04-25 08:30:00,105.59,105.6,105.56,105.565,270200000.0
2007-04-25 08:31:00,105.56,105.58,105.56,105.58,120800001.0
2007-04-25 08:32:00,105.58,105.59,105.58,105.58,27600000.0
2007-04-25 08:33:00,105.58,105.58,105.57,105.57,11600000.0
2007-04-25 08:34:00,105.58,105.58,105.56,105.58,274499996.0
2007-04-25 08:35:00,105.58,105.58,105.58,105.58,8800000.0
2007-04-25 08:36:00,105.57,105.57,105.55,105.56,191599999.0
2007-04-25 08:37:00,105.565,105.59,105.55,105.56,322399995.0
2007-04-25 08:38:00,105.55,105.56,105.54,105.55,211699996.0
2007-04-25 08:39:00,105.55,105.56,105.55,105.56,134699999.0
2007-04-25 08:40:00,105.56,105.58,105.54,105.54,336199999.0
2007-04-25 08:41:00,105.54,105.55,105.48,105.5,394499999.0
2007-04-25 08:42:00,105.51,105.55,105.51,105.51,804799987.0
2007-04-25 08:43:00,105.51,105.52,105.505,105.51,300199993.0
2007-04-25 08:44:00,105.5,105.52,105.49,105.51,548799993.0
2007-04-25 08:45:00,105.51,105.58,105.51,105.565,207699996.0
2007-04-25 08:46:00,105.58,105.6,105.57,105.58,200500000.0
2007-04-25 08:47:00,105.59,105.61,105.575,105.58,150500000.0
2007-04-25 08:48:00,105.59,105.59,105.58,105.58,11200000.0
2007-04-25 08:49:00,105.58,105.58,105.58,105.58,6400000.0
2007-04-25 08:50:00,105.58,105.58,105.565,105.57,62599999.0
2007-04-25 08:51:00,105.58,105.6,105.56,105.575,131799999.0
2007-04-25 08:52:00,105.57,105.58,105.57,105.57,35100000.0
2007-04-25 08:53:00,105.58,105.59,105.58,105.59,43600000.0
2007-04-25 08:54:00,105.59,105.61,105.58,105.6,220699997.0
2007-04-25 08:55:00,105.61,105.61,105.5,105.5,399599994.0
2007-04-25 08:56:00,105.5,105.57,105.5,105.56,378999988.0
2007-04-25 08:57:00,105.56,105.58,105.555,105.56,160399997.0
2007-04-25 08:58:00,105.56,105.58,105.53,105.55,191300000.0
2007-04-25 08:59:00,105.54,105.59,105.54,105.55,81200002.0
2007-04-25 09:00:00,105.55,105.57,105.51,105.52,135300000.0
2007-04-25 09:01:00,105.53,105.54,105.51,105.54,391899999.0
2007-04-25 09:02:00,105.55,105.56,105.53,105.55,303799997.0
2007-04-25 09:03:00,105.55,105.57,105.55,105.56,68499998.0
2007-04-25 09:04:00,105.56,105.59,105.55,105.59,69000000.0
2007-04-25 09:05:00,105.58,105.6,105.57,105.6,42300000.0
2007-04-25 09:06:00,105.6,105.61,105.59,105.59,102499999.0
2007-04-25 09:07:00,105.585,105.59,105.57,105.59,251199998.0
2007-04-25 09:08:00,105.6,105.6,105.58,105.58,76799999.0
2007-04-25 09:09:00,105.59,105.59,105.565,105.575,195700000.0
2007-04-25 09:10:00,105.59,105.6,105.565,105.6,236800000.0
2007-04-25 09:11:00,105.6,105.63,105.6,105.63,151800000.0
2007-04-25 09:12:00,105.62,105.62,105.61,105.61,138500000.0
2007-04-25 09:13:00,105.62,105.62,105.6,105.605,146199999.0
2007-04-25 09:14:00,105.61,105.61,105.59,105.59,88100000.0
2007-04-25 09:15:00,105.6,105.6,105.585,105.6,25600000.0
2007-04-25 09:16:00,105.59,105.595,105.59,105.595,31099999.0
2007-04-25 09:17:00,105.6,105.6,105.56,105.56,93800000.0
2007-04-25 09:18:00,105.56,105.56,105.56,105.56,12000000.0
2007-04-25 09:19:00,105.57,105.57,105.55,105.555,71700002.0
2007-04-25 09:20:00,105.555,105.56,105.55,105.55,74900001.0
2007-04-25 09:21:00,105.55,105.55,105.52,105.52,585099999.0
2007-04-25 09:22:00,105.52,105.53,105.52,105.52,130700000.0
2007-04-25 09:23:00,105.52,105.55,105.51,105.55,449700005.0
2007-04-25 09:24:00,105.54,105.55,105.525,105.54,424400000.0
2007-04-25 09:25:00,105.54,105.56,105.535,105.56,299800000.0
2007-04-25 09:26:00,105.56,105.58,105.545,105.56,418400006.0
2007-04-25 09:27:00,105.59,105.6,105.58,105.58,222400002.0
2007-04-25 09:28:00,105.59,105.63,105.59,105.62,296100000.0
2007-04-25 09:29:00,105.625,105.65,105.61,105.64,519399992.0
2007-04-25 09:30:00,105.63,105.64,105.6,105.6,142299998.0
2007-04-25 09:31:00,105.6,105.61,105.58,105.58,149500001.0
2007-04-25 09:32:00,105.59,105.61,105.58,105.61,43500000.0
2007-04-25 09:33:00,105.61,105.61,105.58,105.58,194700000.0
2007-04-25 09:34:00,105.58,105.6,105.56,105.59,456300003.0
2007-04-25 09:35:00,105.59,105.61,105.58,105.58,218899997.0
2007-04-25 09:36:00,105.6,105.6,105.57,105.57,228599996.0
2007-04-25 09:37:00,105.58,105.59,105.57,105.585,205799999.0
2007-04-25 09:38:00,105.58,105.62,105.57,105.59,648399993.0
2007-04-25 09:39:00,105.59,105.59,105.59,105.59,92299999.0
2007-04-25 09:40:00,105.59,105.59,105.58,105.59,259900002.0
2007-04-25 09:41:00,105.59,105.59,105.59,105.59,54600000.0
2007-04-25 09:42:00,105.59,105.6,105.59,105.6,81500000.0
2007-04-25 09:43:00,105.59,105.61,105.59,105.595,143900002.0
2007-04-25 09:44:00,105.6,105.61,105.6,105.6,82800000.0
2007-04-25 09:45:00,105.61,105.61,105.585,105.59,147900000.0
2007-04-25 09:46:00,105.6,105.62,105.59,105.62,144000000.0
2007-04-25 09:47:00,105.62,105.63,105.61,105.63,66400000.0
2007-04-25 09:48:00,105.615,105.67,105.615,105.645,163300000.0
2007-04-25 09:49:00,105.66,105.68,105.64,105.67,329199994.0
2007-04-25 09:50:00,105.67,105.67,105.63,105.65,662299996.0
2007-04-25 09:51:00,105.66,105.67,105.61,105.65,653099992.0
2007-04-25 09:52:00,105.65,105.66,105.63,105.64,495599998.0
2007-04-25 09:53:00,105.635,105.635,105.595,105.61,279300000.0
2007-04-25 09:54:00,105.61,105.62,105.6,105.6,244200000.0
2007-04-25 09:55:00,105.62,105.64,105.61,105.62,166500001.0
2007-04-25 09:56:00,105.62,105.64,105.595,105.61,488400003.0
2007-04-25 09:57:00,105.62,105.63,105.595,105.61,248400000.0
2007-04-25 09:58:00,105.6,105.6,105.59,105.59,60100000.0
2007-04-25 09:59:00,105.59,105.62,105.56,105.56,136399999.0
2007-04-25 10:00:00,105.6,105.62,105.55,105.58,243699996.0
2007-04-25 10:01:00,105.58,105.62,105.57,105.58,398300001.0
2007-04-25 10:02:00,105.575,105.65,105.575,105.61,675299995.0
2007-04-25 10:03:00,105.605,105.62,105.6,105.62,213500000.0
2007-04-25 10:04:00,105.61,105.64,105.59,105.6,367400001.0
2007-04-25 10:05:00,105.6,105.62,105.59,105.59,405599999.0
2007-04-25 10:06:00,105.575,105.66,105.575,105.66,316599998.0
2007-04-25 10:07:00,105.66,105.67,105.64,105.66,123500000.0
2007-04-25 10:08:00,105.65,105.66,105.64,105.66,28500000.0
2007-04-25 10:09:00,105.65,105.7,105.65,105.7,164899998.0
2007-04-25 10:10:00,105.7,105.72,105.69,105.71,216699999.0
2007-04-25 10:11:00,105.7,105.72,105.7,105.72,37500000.0
2007-04-25 10:12:00,105.71,105.72,105.69,105.715,195399997.0
2007-04-25 10:13:00,105.72,105.73,105.705,105.73,78800000.0
2007-04-25 10:14:00,105.73,105.73,105.69,105.71,137800001.0
2007-04-25 10:15:00,105.705,105.72,105.705,105.715,187199999.0
2007-04-25 10:16:00,105.715,105.72,105.71,105.71,185099999.0
2007-04-25 10:17:00,105.71,105.715,105.695,105.71,145800000.0
2007-04-25 10:18:00,105.705,105.72,105.69,105.7,117600000.0
2007-04-25 10:19:00,105.695,105.695,105.67,105.69,140700000.0
2007-04-25 10:20:00,105.69,105.7,105.67,105.68,145299997.0
2007-04-25 10:21:00,105.68,105.68,105.68,105.68,28299999.0
2007-04-25 10:22:00,105.68,105.69,105.67,105.69,109000000.0
2007-04-25 10:23:00,105.69,105.69,105.675,105.69,63200000.0
2007-04-25 10:24:00,105.69,105.69,105.69,105.69,4800000.0
2007-04-25 10:25:00,105.7,105.7,105.66,105.66,152600000.0
2007-04-25 10:26:00,105.68,105.7,105.68,105.69,107500000.0
2007-04-25 10:27:00,105.685,105.7,105.68,105.69,117899999.0
2007-04-25 10:28:00,105.69,105.69,105.69,105.69,800000.0
2007-04-25 10:29:00,105.68,105.68,105.67,105.68,36700001.0
2007-04-25 10:30:00,105.68,105.69,105.675,105.685,60299999.0
2007-04-25 10:31:00,105.685,105.69,105.68,105.68,18400000.0
2007-04-25 10:32:00,105.68,105.71,105.68,105.71,271000000.0
2007-04-25 10:33:00,105.705,105.705,105.69,105.705,198000000.0
2007-04-25 10:34:00,105.7,105.71,105.69,105.7,259999999.0
2007-04-25 10:35:00,105.705,105.72,105.69,105.72,219300001.0
2007-04-25 10:36:00,105.72,105.72,105.69,105.7,139300000.0
2007-04-25 10:37:00,105.7,105.71,105.7,105.71,35900000.0
2007-04-25 10:38:00,105.7,105.7,105.68,105.7,138800000.0
2007-04-25 10:39:00,105.7,105.72,105.7,105.7,108300000.0
2007-04-25 10:40:00,105.71,105.72,105.675,105.71,273399997.0
2007-04-25 10:41:00,105.71,105.78,105.705,105.75,226200000.0
2007-04-25 10:42:00,105.75,105.76,105.72,105.76,189399998.0
2007-04-25 10:43:00,105.755,105.76,105.735,105.75,181600000.0
2007-04-25 10:44:00,105.75,105.75,105.73,105.73,266900003.0
2007-04-25 10:45:00,105.73,105.75,105.73,105.74,168499999.0
2007-04-25 10:46:00,105.74,105.75,105.73,105.74,66200000.0
2007-04-25 10:47:00,105.73,105.74,105.72,105.73,134899999.0
2007-04-25 10:48:00,105.73,105.73,105.73,105.73,52800000.0
2007-04-25 10:49:00,105.73,105.73,105.72,105.73,35100000.0
2007-04-25 10:50:00,105.73,105.74,105.72,105.73,159100000.0
2007-04-25 10:51:00,105.715,105.72,105.71,105.72,135900001.0
2007-04-25 10:52:00,105.715,105.75,105.715,105.74,215000001.0
2007-04-25 10:53:00,105.74,105.76,105.735,105.74,660500005.0
2007-04-25 10:54:00,105.73,105.75,105.73,105.75,200800002.0
2007-04-25 10:55:00,105.75,105.75,105.75,105.75,46200000.0
2007-04-25 10:56:00,105.77,105.77,105.75,105.75,187100001.0
2007-04-25 10:57:00,105.745,105.75,105.74,105.74,176100003.0
2007-04-25 10:58:00,105.73,105.74,105.73,105.74,130500000.0
2007-04-25 10:59:00,105.73,105.73,105.7,105.71,93900000.0
2007-04-25 11:00:00,105.71,105.72,105.685,105.71,327200001.0
2007-04-25 11:01:00,105.7,105.71,105.7,105.7,83999999.0
2007-04-25 11:02:00,105.71,105.73,105.705,105.71,102500002.0
2007-04-25 11:03:00,105.7,105.73,105.7,105.72,157499999.0
2007-04-25 11:04:00,105.72,105.73,105.71,105.73,67100000.0
2007-04-25 11:05:00,105.71,105.73,105.7,105.72,196100001.0
2007-04-25 11:06:00,105.73,105.73,105.715,105.73,22600000.0
2007-04-25 11:07:00,105.73,105.73,105.73,105.73,24600000.0
2007-04-25 11:08:00,105.74,105.74,105.74,105.74,22300000.0
2007-04-25 11:09:00,105.73,105.73,105.72,105.73,48200001.0
2007-04-25 11:10:00,105.72,105.75,105.72,105.73,266599998.0
2007-04-25 11:11:00,105.73,105.74,105.72,105.74,37900000.0
2007-04-25 11:12:00,105.74,105.75,105.74,105.75,90299999.0
2007-04-25 11:13:00,105.76,105.77,105.755,105.77,188599997.0
2007-04-25 11:14:00,105.77,105.77,105.75,105.75,134799998.0
2007-04-25 11:15:00,105.76,105.78,105.75,105.75,122000000.0
2007-04-25 11:16:00,105.755,105.77,105.755,105.76,74100000.0
2007-04-25 11:17:00,105.76,105.76,105.715,105.73,205500002.0
2007-04-25 11:18:00,105.72,105.73,105.72,105.72,89400000.0
2007-04-25 11:19:00,105.72,105.72,105.72,105.72,11100000.0
2007-04-25 11:20:00,105.72,105.73,105.72,105.73,37300000.0
2007-04-25 11:21:00,105.73,105.73,105.72,105.72,69500000.0
2007-04-25 11:22:00,105.72,105.73,105.72,105.73,18400000.0
2007-04-25 11:23:00,105.73,105.74,105.72,105.73,17600000.0
2007-04-25 11:24:00,105.74,105.75,105.73,105.74,159100000.0
2007-04-25 11:25:00,105.74,105.74,105.69,105.7,246599996.0
2007-04-25 11:26:00,105.7,105.7,105.675,105.675,61300000.0
2007-04-25 11:27:00,105.67,105.68,105.67,105.675,110500000.0
2007-04-25 11:28:00,105.68,105.71,105.68,105.7,234399998.0
2007-04-25 11:29:00,105.7,105.7,105.69,105.7,131200000.0
2007-04-25 11:30:00,105.69,105.71,105.68,105.695,131099999.0
2007-04-25 11:31:00,105.7,105.73,105.695,105.71,313999999.0
2007-04-25 11:32:00,105.71,105.71,105.69,105.69,202099998.0
2007-04-25 11:33:00,105.7,105.71,105.69,105.69,172600000.0
2007-04-25 11:34:00,105.72,105.73,105.675,105.7,199199999.0
2007-04-25 11:35:00,105.7,105.71,105.69,105.7,131000000.0
2007-04-25 11:36:00,105.7,105.7,105.7,105.7,44400000.0
2007-04-25 11:37:00,105.695,105.71,105.69,105.7,261000004.0
2007-04-25 11:38:00,105.7,105.72,105.69,105.71,303600002.0
2007-04-25 11:39:00,105.71,105.72,105.7,105.7,143600000.0
2007-04-25 11:40:00,105.7,105.75,105.7,105.74,480900004.0
2007-04-25 11:41:00,105.75,105.76,105.74,105.74,203600000.0
2007-04-25 11:42:00,105.74,105.75,105.725,105.73,98500000.0
2007-04-25 11:43:00,105.725,105.74,105.725,105.74,162600000.0
2007-04-25 11:44:00,105.74,105.74,105.73,105.74,32300000.0
2007-04-25 11:45:00,105.74,105.78,105.73,105.77,196099999.0
2007-04-25 11:46:00,105.755,105.77,105.72,105.74,253599998.0
2007-04-25 11:47:00,105.73,105.76,105.725,105.73,241499998.0
2007-04-25 11:48:00,105.75,105.75,105.675,105.68,216899999.0
2007-04-25 11:49:00,105.69,105.73,105.65,105.72,596899993.0
2007-04-25 11:50:00,105.73,105.77,105.73,105.77,486300000.0
2007-04-25 11:51:00,105.76,105.78,105.755,105.76,319600001.0
2007-04-25 11:52:00,105.77,105.79,105.76,105.79,702600000.0
2007-04-25 11:53:00,105.8,105.81,105.77,105.78,165600000.0
2007-04-25 11:54:00,105.775,105.79,105.76,105.76,239800002.0
2007-04-25 11:55:00,105.76,105.76,105.745,105.76,36100000.0
2007-04-25 11:56:00,105.76,105.76,105.74,105.75,98999999.0
2007-04-25 11:57:00,105.75,105.75,105.71,105.71,428299995.0
2007-04-25 11:58:00,105.73,105.74,105.73,105.74,76500000.0
2007-04-25 11:59:00,105.74,105.74,105.73,105.735,356999995.0
2007-04-25 12:00:00,105.73,105.74,105.72,105.73,234999998.0
2007-04-25 12:01:00,105.73,105.74,105.715,105.74,278099998.0
2007-04-25 12:02:00,105.74,105.74,105.71,105.72,243399999.0
2007-04-25 12:03:00,105.72,105.74,105.72,105.72,140200000.0
2007-04-25 12:04:00,105.72,105.72,105.71,105.715,107699997.0
2007-04-25 12:05:00,105.72,105.73,105.71,105.71,69900000.0
2007-04-25 12:06:00,105.71,105.71,105.7,105.7,257699998.0
2007-04-25 12:07:00,105.7,105.7,105.68,105.69,466300002.0
2007-04-25 12:08:00,105.68,105.7,105.68,105.7,73000000.0
2007-04-25 12:09:00,105.69,105.7,105.67,105.68,398600000.0
2007-04-25 12:10:00,105.69,105.69,105.67,105.69,288100000.0
2007-04-25 12:11:00,105.69,105.7,105.68,105.69,264500000.0
2007-04-25 12:12:00,105.7,105.7,105.67,105.68,419700000.0
2007-04-25 12:13:00,105.68,105.68,105.63,105.66,373200002.0
2007-04-25 12:14:00,105.66,105.66,105.64,105.66,354100003.0
2007-04-25 12:15:00,105.67,105.69,105.67,105.68,326799999.0
2007-04-25 12:16:00,105.67,105.7,105.645,105.7,482299995.0
2007-04-25 12:17:00,105.7,105.72,105.69,105.7,414399999.0
2007-04-25 12:18:00,105.7,105.71,105.7,105.7,207400000.0
2007-04-25 12:19:00,105.7,105.71,105.69,105.69,261600000.0
2007-04-25 12:20:00,105.69,105.71,105.68,105.7,150600000.0
2007-04-25 12:21:00,105.7,105.71,105.68,105.69,173800000.0
2007-04-25 12:22:00,105.68,105.68,105.66,105.67,72199999.0
2007-04-25 12:23:00,105.67,105.67,105.66,105.67,181100000.0
2007-04-25 12:24:00,105.665,105.69,105.66,105.665,447899999.0
2007-04-25 12:25:00,105.68,105.68,105.65,105.665,156700003.0
2007-04-25 12:26:00,105.66,105.7,105.66,105.69,283800000.0
2007-04-25 12:27:00,105.685,105.685,105.66,105.67,185499999.0
2007-04-25 12:28:00,105.67,105.68,105.65,105.67,406000000.0
2007-04-25 12:29:00,105.66,105.68,105.645,105.66,468800002.0
2007-04-25 12:30:00,105.66,105.67,105.66,105.66,83700000.0
2007-04-25 12:31:00,105.66,105.66,105.64,105.65,147500000.0
2007-04-25 12:32:00,105.66,105.66,105.64,105.65,128400000.0
2007-04-25 12:33:00,105.65,105.66,105.645,105.65,125700000.0
2007-04-25 12:34:00,105.65,105.66,105.65,105.65,22400000.0
2007-04-25 12:35:00,105.65,105.66,105.64,105.65,66899999.0
2007-04-25 12:36:00,105.65,105.68,105.65,105.675,267800000.0
2007-04-25 12:37:00,105.67,105.68,105.67,105.68,148300000.0
2007-04-25 12:38:00,105.68,105.68,105.66,105.66,313400003.0
2007-04-25 12:39:00,105.67,105.68,105.67,105.68,68100000.0
2007-04-25 12:40:00,105.68,105.69,105.67,105.675,283100000.0
2007-04-25 12:41:00,105.68,105.69,105.665,105.665,356899996.0
2007-04-25 12:42:00,105.67,105.67,105.67,105.67,63300000.0
2007-04-25 12:43:00,105.66,105.67,105.66,105.67,43500000.0
2007-04-25 12:44:00,105.66,105.66,105.66,105.66,57200000.0
2007-04-25 12:45:00,105.655,105.69,105.645,105.68,334799999.0
2007-04-25 12:46:00,105.68,105.69,105.68,105.69,364600008.0
2007-04-25 12:47:00,105.7,105.71,105.69,105.69,187400000.0
2007-04-25 12:48:00,105.69,105.71,105.69,105.7,154500000.0
2007-04-25 12:49:00,105.69,105.7,105.69,105.7,44199999.0
2007-04-25 12:50:00,105.69,105.7,105.69,105.7,135099999.0
2007-04-25 12:51:00,105.7,105.71,105.7,105.71,29200000.0
2007-04-25 12:52:00,105.71,105.72,105.71,105.71,67200000.0
2007-04-25 12:53:00,105.72,105.73,105.71,105.715,255800000.0
2007-04-25 12:54:00,105.715,105.73,105.7,105.73,146700001.0
2007-04-25 12:55:00,105.725,105.725,105.69,105.7,356700000.0
2007-04-25 12:56:00,105.7,105.71,105.69,105.69,180500002.0
2007-04-25 12:57:00,105.69,105.72,105.69,105.72,115100000.0
2007-04-25 12:58:00,105.71,105.72,105.655,105.665,476299998.0
2007-04-25 12:59:00,105.67,105.69,105.655,105.68,596900001.0
2007-04-25 13:00:00,105.68,105.68,105.65,105.67,304200000.0
2007-04-25 13:01:00,105.665,105.665,105.66,105.66,163900000.0
2007-04-25 13:02:00,105.66,105.67,105.63,105.65,693899998.0
2007-04-25 13:03:00,105.65,105.66,105.63,105.63,523600006.0
2007-04-25 13:04:00,105.63,105.66,105.62,105.62,144499999.0
2007-04-25 13:05:00,105.62,105.635,105.61,105.635,299699998.0
2007-04-25 13:06:00,105.635,105.635,105.63,105.635,57600000.0
2007-04-25 13:07:00,105.64,105.67,105.62,105.66,489300001.0
2007-04-25 13:08:00,105.67,105.68,105.65,105.68,149000000.0
2007-04-25 13:09:00,105.68,105.69,105.64,105.66,160499998.0
2007-04-25 13:10:00,105.64,105.67,105.62,105.67,379199997.0
2007-04-25 13:11:00,105.67,105.69,105.66,105.69,192500000.0
2007-04-25 13:12:00,105.68,105.68,105.66,105.67,260599998.0
2007-04-25 13:13:00,105.675,105.7,105.655,105.7,275799998.0
2007-04-25 13:14:00,105.665,105.69,105.66,105.66,333499998.0
2007-04-25 13:15:00,105.655,105.67,105.64,105.65,365599997.0
2007-04-25 13:16:00,105.67,105.68,105.66,105.68,162400000.0
2007-04-25 13:17:00,105.69,105.69,105.67,105.675,118900002.0
2007-04-25 13:18:00,105.68,105.69,105.68,105.69,13500000.0
2007-04-25 13:20:00,105.68,105.69,105.675,105.68,39400000.0
2007-04-25 13:21:00,105.68,105.7,105.67,105.7,43400000.0
2007-04-25 13:22:00,105.7,105.7,105.69,105.69,17500000.0
2007-04-25 13:23:00,105.67,105.67,105.67,105.67,24299999.0
2007-04-25 13:24:00,105.69,105.69,105.67,105.67,93000000.0
2007-04-25 13:25:00,105.68,105.68,105.68,105.68,33300000.0
2007-04-25 13:26:00,105.68,105.68,105.68,105.68,7200000.0
2007-04-25 13:28:00,105.67,105.67,105.66,105.66,191100001.0
2007-04-25 13:29:00,105.66,105.68,105.66,105.67,43800000.0
2007-04-25 13:30:00,105.67,105.67,105.65,105.66,170900000.0
2007-04-25 13:31:00,105.66,105.67,105.64,105.66,316799999.0
2007-04-25 13:32:00,105.66,105.68,105.65,105.68,351700000.0
2007-04-25 13:33:00,105.67,105.68,105.67,105.68,43400000.0
2007-04-25 13:34:00,105.68,105.69,105.68,105.685,149800000.0
2007-04-25 13:35:00,105.685,105.685,105.68,105.685,39500000.0
2007-04-25 13:36:00,105.69,105.7,105.68,105.69,57300000.0
2007-04-25 13:37:00,105.685,105.7,105.685,105.7,163700000.0
2007-04-25 13:38:00,105.69,105.69,105.66,105.67,218400000.0
2007-04-25 13:39:00,105.66,105.68,105.65,105.67,348400004.0
2007-04-25 13:40:00,105.68,105.7,105.67,105.67,262900000.0
2007-04-25 13:41:00,105.67,105.67,105.64,105.64,244100000.0
2007-04-25 13:42:00,105.64,105.64,105.575,105.575,269200000.0
2007-04-25 13:43:00,105.59,105.61,105.57,105.61,254200000.0
2007-04-25 13:44:00,105.61,105.63,105.61,105.61,427399995.0
2007-04-25 13:45:00,105.62,105.64,105.595,105.62,217299996.0
2007-04-25 13:46:00,105.615,105.63,105.61,105.615,118999998.0
2007-04-25 13:47:00,105.62,105.64,105.605,105.62,293599996.0
2007-04-25 13:48:00,105.64,105.64,105.64,105.64,171200001.0
2007-04-25 13:49:00,105.64,105.64,105.63,105.63,112900000.0
2007-04-25 13:50:00,105.63,105.63,105.63,105.63,10400000.0
2007-04-25 13:51:00,105.62,105.62,105.62,105.62,66500001.0
2007-04-25 13:52:00,105.615,105.63,105.61,105.61,90900000.0
2007-04-25 13:53:00,105.615,105.63,105.59,105.63,121400000.0
2007-04-25 13:54:00,105.64,105.65,105.63,105.65,76999999.0
2007-04-25 13:55:00,105.64,105.64,105.63,105.63,76400000.0
2007-04-25 13:56:00,105.63,105.64,105.62,105.64,243500000.0
2007-04-25 13:57:00,105.65,105.66,105.65,105.66,101399999.0
2007-04-25 13:58:00,105.655,105.66,105.625,105.66,110899998.0
2007-04-25 13:59:00,105.65,105.66,105.64,105.66,90299998.0
2007-04-25 14:00:00,105.65,105.65,105.65,105.65,24200000.0
2007-04-25 14:01:00,105.64,105.7,105.64,105.68,448699998.0
2007-04-25 14:02:00,105.68,105.745,105.67,105.72,350299998.0
2007-04-25 14:03:00,105.71,105.71,105.7,105.71,120299999.0
2007-04-25 14:04:00,105.71,105.71,105.69,105.71,89099997.0
2007-04-25 14:05:00,105.72,105.72,105.7,105.71,242399997.0
2007-04-25 14:06:00,105.71,105.72,105.69,105.71,282800000.0
2007-04-25 14:07:00,105.71,105.71,105.69,105.7,284499998.0
2007-04-25 14:08:00,105.71,105.74,105.7,105.72,266599995.0
2007-04-25 14:09:00,105.72,105.76,105.71,105.76,332099995.0
2007-04-25 14:10:00,105.76,105.8,105.75,105.8,312899995.0
2007-04-25 14:11:00,105.79,105.8,105.775,105.775,90499999.0
2007-04-25 14:12:00,105.78,105.82,105.77,105.81,382300002.0
2007-04-25 14:13:00,105.81,105.83,105.8,105.83,355599996.0
2007-04-25 14:14:00,105.82,105.84,105.795,105.84,292699997.0
2007-04-25 14:15:00,105.84,105.88,105.82,105.88,600499988.0
2007-04-25 14:16:00,105.88,105.89,105.85,105.86,473000004.0
2007-04-25 14:17:00,105.86,105.88,105.86,105.875,217100003.0
2007-04-25 14:18:00,105.875,105.88,105.87,105.87,42000000.0
2007-04-25 14:19:00,105.87,105.88,105.855,105.86,272000001.0
2007-04-25 14:20:00,105.86,105.9,105.86,105.9,272200003.0
2007-04-25 14:21:00,105.89,105.89,105.86,105.86,694499998.0
2007-04-25 14:22:00,105.875,105.89,105.855,105.87,237299995.0
2007-04-25 14:23:00,105.87,105.91,105.87,105.9,357000000.0
2007-04-25 14:24:00,105.9,105.96,105.9,105.95,409200000.0
2007-04-25 14:25:00,105.96,105.97,105.94,105.96,418300000.0
2007-04-25 14:26:00,105.96,105.96,105.94,105.94,251100000.0
2007-04-25 14:27:00,105.94,105.95,105.93,105.95,345400000.0
2007-04-25 14:28:00,105.95,105.95,105.92,105.92,261300000.0
2007-04-25 14:29:00,105.93,105.93,105.88,105.91,238400001.0
2007-04-25 14:30:00,105.93,106.02,105.92,105.92,380199998.0
2007-04-25 14:31:00,105.91,105.96,105.845,105.94,456000000.0
2007-04-25 14:32:00,105.95,106.03,105.95,106.03,403700000.0
2007-04-25 14:33:00,106.03,106.03,105.935,105.94,659399999.0
2007-04-25 14:34:00,105.94,105.95,105.9,105.92,527300000.0
2007-04-25 14:35:00,105.92,105.93,105.9,105.9,550000003.0
2007-04-25 14:36:00,105.9,105.95,105.9,105.94,402500004.0
2007-04-25 14:37:00,105.94,106.0,105.94,105.97,469000001.0
2007-04-25 14:38:00,105.98,105.99,105.955,105.97,369800000.0
2007-04-25 14:39:00,105.97,106.0,105.97,105.98,517400001.0
2007-04-25 14:40:00,105.98,106.04,105.97,106.03,586400001.0
2007-04-25 14:41:00,106.035,106.04,105.985,106.0,732000002.0
2007-04-25 14:42:00,106.0,106.01,105.97,105.97,615999999.0
2007-04-25 14:43:00,105.97,105.99,105.96,105.98,246199999.0
2007-04-25 14:44:00,105.98,106.0,105.97,105.99,436500004.0
2007-04-25 14:45:00,105.98,106.05,105.98,106.05,497100000.0
2007-04-25 14:46:00,106.05,106.07,106.01,106.06,567300000.0
2007-04-25 14:47:00,106.06,106.1,106.04,106.1,839299999.0
2007-04-25 14:48:00,106.1,106.15,106.09,106.1,586199995.0
2007-04-25 14:49:00,106.095,106.095,106.045,106.05,760099996.0
2007-04-25 14:50:00,106.045,106.07,106.04,106.05,732000002.0
2007-04-25 14:51:00,106.05,106.08,106.01,106.02,908100004.0
2007-04-25 14:52:00,106.03,106.05,106.01,106.035,651899999.0
2007-04-25 14:53:00,106.035,106.05,106.03,106.05,471599999.0
2007-04-25 14:54:00,106.05,106.05,106.005,106.02,408500002.0
2007-04-25 14:55:00,106.02,106.05,106.02,106.04,248500000.0
2007-04-25 14:56:00,106.05,106.05,106.03,106.04,157800000.0
2007-04-25 14:57:00,106.04,106.04,106.0,106.02,326800003.0
2007-04-25 14:58:00,106.02,106.04,106.005,106.03,533700002.0
2007-04-25 14:59:00,106.04,106.06,106.03,106.03,503700002.0
2007-04-25 15:00:00,106.03,106.06,106.02,106.06,624900003.0
2007-04-25 15:01:00,106.07,106.11,106.06,106.08,471600000.0
2007-04-25 15:02:00,106.07,106.07,106.04,106.06,595999997.0
2007-04-25 15:03:00,106.06,106.06,106.03,106.04,180300000.0
2007-04-25 15:04:00,106.035,106.06,106.03,106.06,251100002.0
2007-04-25 15:05:00,106.06,106.06,106.03,106.03,494500000.0
2007-04-25 15:06:00,106.03,106.04,106.01,106.02,402499998.0
2007-04-25 15:07:00,106.03,106.03,106.0,106.01,108100000.0
2007-04-25 15:08:00,106.02,106.03,106.01,106.02,81900000.0
2007-04-25 15:09:00,106.03,106.03,105.985,105.99,57200000.0
2007-04-25 15:10:00,105.985,106.01,105.985,106.0,359200002.0
2007-04-25 15:11:00,106.0,106.03,105.99,106.03,378099999.0
2007-04-25 15:12:00,106.02,106.05,106.02,106.05,235199997.0
2007-04-25 15:13:00,106.05,106.05,106.03,106.05,75500000.0
2007-04-25 15:14:00,106.03,106.04,106.03,106.04,180200000.0
2007-04-25 15:15:00,106.05,106.07,106.05,106.06,374199999.0
2007-04-25 15:16:00,106.05,106.08,106.05,106.08,166100000.0
2007-04-25 15:17:00,106.07,106.08,106.06,106.08,116700000.0
2007-04-25 15:18:00,106.08,106.09,106.06,106.07,248700001.0
2007-04-25 15:19:00,106.07,106.07,106.035,106.05,273199999.0
2007-04-25 15:20:00,106.05,106.05,106.04,106.05,101300000.0
2007-04-25 15:21:00,106.04,106.05,106.04,106.04,71400000.0
2007-04-25 15:22:00,106.05,106.06,106.05,106.05,36800000.0
2007-04-25 15:23:00,106.04,106.06,106.04,106.05,60200000.0
2007-04-25 15:24:00,106.06,106.06,106.02,106.03,300100000.0
2007-04-25 15:25:00,106.03,106.04,106.01,106.02,338400000.0
2007-04-25 15:26:00,106.01,106.01,106.01,106.01,42700000.0
2007-04-25 15:27:00,106.01,106.06,106.01,106.05,289200002.0
2007-04-25 15:28:00,106.05,106.05,106.03,106.04,187400000.0
2007-04-25 15:29:00,106.05,106.05,106.04,106.05,80700000.0
2007-04-25 15:30:00,106.05,106.07,106.05,106.07,162300000.0
2007-04-25 15:31:00,106.06,106.06,106.05,106.06,95300000.0
2007-04-25 15:32:00,106.07,106.1,106.06,106.09,252499999.0
2007-04-25 15:33:00,106.08,106.08,106.065,106.07,151400000.0
2007-04-25 15:34:00,106.07,106.1,106.065,106.075,351400001.0
2007-04-25 15:35:00,106.08,106.12,106.08,106.11,481399998.0
2007-04-25 15:36:00,106.1,106.1,106.09,106.1,35100000.0
2007-04-25 15:37:00,106.09,106.1,106.09,106.1,65299999.0
2007-04-25 15:38:00,106.1,106.1,106.1,106.1,3200000.0
2007-04-25 15:39:00,106.1,106.1,106.09,106.1,138800004.0
2007-04-25 15:40:00,106.09,106.1,106.08,106.1,129300000.0
2007-04-25 15:41:00,106.1,106.1,106.09,106.09,143899998.0
2007-04-25 15:42:00,106.09,106.1,106.08,106.08,145900000.0
2007-04-25 15:43:00,106.09,106.09,106.08,106.08,219999996.0
2007-04-25 15:44:00,106.08,106.09,106.07,106.08,286599999.0
2007-04-25 15:45:00,106.07,106.08,106.06,106.08,324600002.0
2007-04-25 15:46:00,106.07,106.1,106.06,106.09,254400000.0
2007-04-25 15:47:00,106.09,106.09,106.06,106.06,184100000.0
2007-04-25 15:48:00,106.05,106.09,106.05,106.08,314299998.0
2007-04-25 15:49:00,106.08,106.08,106.06,106.06,26400000.0
2007-04-25 15:50:00,106.055,106.08,106.05,106.05,266100003.0
2007-04-25 15:51:00,106.07,106.1,106.06,106.09,207900003.0
2007-04-25 15:52:00,106.09,106.12,106.07,106.07,283199994.0
2007-04-25 15:53:00,106.08,106.1,106.075,106.1,36799999.0
2007-04-25 15:54:00,106.09,106.09,106.05,106.06,229399999.0
2007-04-25 15:55:00,106.06,106.07,106.05,106.06,143100000.0
2007-04-25 15:56:00,106.06,106.07,106.05,106.05,135800000.0
2007-04-25 15:57:00,106.05,106.07,106.03,106.06,287500000.0
2007-04-25 15:58:00,106.05,106.06,106.02,106.06,183500000.0
2007-04-25 15:59:00,106.07,106.09,106.06,106.08,217500000.0
2007-04-25 16:00:00,106.03,106.06,106.01,106.05,383500000.0
2007-04-25 16:01:00,106.05,106.06,106.01,106.03,451499996.0
2007-04-25 16:02:00,106.02,106.07,106.0,106.07,324099999.0
2007-04-25 16:03:00,106.07,106.15,106.07,106.15,674099994.0
2007-04-25 16:04:00,106.14,106.165,106.115,106.14,494799995.0
2007-04-25 16:05:00,106.13,106.19,106.08,106.11,744500005.0
2007-04-25 16:06:00,106.1,106.12,106.07,106.095,540199998.0
2007-04-25 16:07:00,106.095,106.12,106.085,106.115,354800000.0
2007-04-25 16:08:00,106.115,106.13,106.11,106.11,190600000.0
2007-04-25 16:09:00,106.12,106.13,106.05,106.06,449599999.0
2007-04-25 16:10:00,106.07,106.09,106.045,106.06,536700003.0
2007-04-25 16:11:00,106.06,106.08,106.04,106.07,556199998.0
2007-04-25 16:12:00,106.08,106.15,106.07,106.13,338800000.0
2007-04-25 16:13:00,106.12,106.14,106.09,106.11,626200001.0
2007-04-25 16:14:00,106.1,106.12,106.08,106.08,228600000.0
2007-04-25 16:15:00,106.09,106.09,106.06,106.08,368099998.0
2007-04-25 16:16:00,106.08,106.12,106.05,106.12,457200001.0
2007-04-25 16:17:00,106.13,106.17,106.115,106.15,501700001.0
2007-04-25 16:18:00,106.15,106.2,106.13,106.13,457699997.0
2007-04-25 16:19:00,106.14,106.15,106.13,106.135,634699997.0
2007-04-25 16:20:00,106.14,106.21,106.12,106.21,652600000.0
2007-04-25 16:21:00,106.21,106.22,106.165,106.17,876599999.0
2007-04-25 16:22:00,106.15,106.17,106.14,106.165,655300001.0
2007-04-25 16:23:00,106.16,106.18,106.14,106.14,254299999.0
2007-04-25 16:24:00,106.14,106.15,106.13,106.14,208500001.0
2007-04-25 16:25:00,106.14,106.15,106.13,106.13,659699997.0
2007-04-25 16:26:00,106.12,106.12,106.025,106.07,401100000.0
2007-04-25 16:27:00,106.07,106.08,106.025,106.08,264700005.0
2007-04-25 16:28:00,106.08,106.1,106.07,106.1,509200003.0
2007-04-25 16:29:00,106.11,106.11,106.09,106.11,220100000.0
2007-04-25 16:30:00,106.11,106.15,106.11,106.11,360900001.0
2007-04-25 16:31:00,106.11,106.12,106.105,106.11,128399999.0
2007-04-25 16:32:00,106.11,106.11,106.065,106.1,144599998.0
2007-04-25 16:33:00,106.09,106.11,106.085,106.11,42600000.0
2007-04-25 16:34:00,106.1,106.1,106.07,106.09,96300000.0
2007-04-25 16:35:00,106.09,106.1,106.08,106.08,82400001.0
2007-04-25 16:36:00,106.08,106.13,106.08,106.12,209199998.0
2007-04-25 16:37:00,106.11,106.13,106.11,106.13,378900002.0
2007-04-25 16:38:00,106.12,106.14,106.12,106.13,362100000.0
2007-04-25 16:39:00,106.13,106.15,106.095,106.11,246800001.0
2007-04-25 16:40:00,106.11,106.11,106.09,106.1,229700004.0
2007-04-25 16:41:00,106.11,106.11,106.08,106.09,401800000.0
2007-04-25 16:42:00,106.085,106.085,106.06,106.07,71200000.0
2007-04-25 16:43:00,106.07,106.08,106.06,106.06,45200000.0
2007-04-25 16:44:00,106.05,106.06,106.04,106.06,54700000.0
2007-04-25 16:45:00,106.055,106.06,106.04,106.04,256300000.0
2007-04-25 16:46:00,106.04,106.05,106.04,106.05,99600000.0
2007-04-25 16:47:00,106.05,106.055,106.04,106.05,194800002.0
2007-04-25 16:48:00,106.05,106.08,106.05,106.07,343700000.0
2007-04-25 16:49:00,106.07,106.08,106.04,106.06,247899999.0
2007-04-25 16:50:00,106.06,106.08,106.06,106.08,67300000.0
2007-04-25 16:51:00,106.07,106.075,106.06,106.06,83500000.0
2007-04-25 16:52:00,106.06,106.08,106.06,106.08,243500000.0
2007-04-25 16:53:00,106.07,106.07,106.06,106.07,57300000.0
2007-04-25 16:54:00,106.06,106.08,106.045,106.08,167400000.0
2007-04-25 16:55:00,106.06,106.09,106.06,106.09,137000000.0
2007-04-25 16:56:00,106.09,106.09,106.07,106.07,288100000.0
2007-04-25 16:57:00,106.08,106.11,106.07,106.08,320600000.0
2007-04-25 16:58:00,106.08,106.08,106.035,106.045,236100000.0
2007-04-25 16:59:00,106.06,106.12,106.05,106.12,463300000.0
2007-04-25 17:00:00,106.115,106.13,106.1,106.12,267000000.0
2007-04-25 17:01:00,106.12,106.12,106.1,106.12,126100000.0
2007-04-25 17:02:00,106.11,106.14,106.105,106.14,168700001.0
2007-04-25 17:03:00,106.125,106.14,106.115,106.12,131700000.0
2007-04-25 17:04:00,106.12,106.13,106.1,106.11,170699999.0
2007-04-25 17:05:00,106.12,106.14,106.11,106.12,326699999.0
2007-04-25 17:06:00,106.14,106.15,106.13,106.14,159900001.0
2007-04-25 17:07:00,106.15,106.17,106.14,106.15,208900000.0
2007-04-25 17:08:00,106.15,106.17,106.15,106.165,298600002.0
2007-04-25 17:09:00,106.165,106.17,106.15,106.16,104200001.0
2007-04-25 17:10:00,106.16,106.16,106.15,106.15,100100000.0
2007-04-25 17:11:00,106.15,106.16,106.11,106.13,210499998.0
2007-04-25 17:12:00,106.13,106.21,106.13,106.21,206099998.0
2007-04-25 17:13:00,106.2,106.23,106.18,106.22,494299996.0
2007-04-25 17:14:00,106.23,106.23,106.2,106.22,137200000.0
2007-04-25 17:15:00,106.25,106.27,106.23,106.25,243800000.0
2007-04-25 17:16:00,106.24,106.32,106.23,106.25,545600000.0
2007-04-25 17:17:00,106.26,106.26,106.185,106.185,238100000.0
2007-04-25 17:18:00,106.18,106.23,106.155,106.21,375900003.0
2007-04-25 17:19:00,106.22,106.25,106.21,106.23,156800000.0
2007-04-25 17:20:00,106.22,106.23,106.195,106.23,335800000.0
2007-04-25 17:21:00,106.23,106.25,106.225,106.225,24800000.0
2007-04-25 17:22:00,106.25,106.25,106.21,106.21,66400000.0
2007-04-25 17:23:00,106.22,106.22,106.19,106.19,232399999.0
2007-04-25 17:24:00,106.19,106.22,106.19,106.2,293199997.0
2007-04-25 17:25:00,106.2,106.21,106.19,106.21,153000000.0
2007-04-25 17:26:00,106.21,106.25,106.21,106.24,305900001.0
2007-04-25 17:27:00,106.25,106.26,106.23,106.24,366299998.0
2007-04-25 17:28:00,106.26,106.26,106.25,106.26,49000000.0
2007-04-25 17:29:00,106.26,106.28,106.26,106.27,30400000.0
2007-04-25 17:30:00,106.27,106.28,106.25,106.25,177400000.0
2007-04-25 17:31:00,106.245,106.27,106.235,106.27,287099999.0
2007-04-25 17:32:00,106.265,106.28,106.26,106.27,258199999.0
2007-04-25 17:33:00,106.27,106.27,106.265,106.27,72899999.0
2007-04-25 17:34:00,106.275,106.29,106.255,106.275,237399999.0
2007-04-25 17:35:00,106.27,106.3,106.26,106.27,318699999.0
2007-04-25 17:36:00,106.27,106.27,106.25,106.25,130700000.0
2007-04-25 17:37:00,106.26,106.27,106.25,106.26,237299998.0
2007-04-25 17:38:00,106.26,106.27,106.225,106.25,178899997.0
2007-04-25 17:39:00,106.225,106.26,106.225,106.25,191799997.0
2007-04-25 17:40:00,106.25,106.26,106.225,106.225,81500000.0
2007-04-25 17:41:00,106.23,106.24,106.225,106.24,90800000.0
2007-04-25 17:42:00,106.24,106.25,106.225,106.25,118400000.0
2007-04-25 17:43:00,106.26,106.26,106.24,106.25,200800000.0
2007-04-25 17:44:00,106.25,106.29,106.25,106.285,321800000.0
2007-04-25 17:45:00,106.285,106.3,106.265,106.265,211000000.0
2007-04-25 17:46:00,106.265,106.28,106.26,106.28,84500000.0
2007-04-25 17:47:00,106.28,106.29,106.26,106.29,140799999.0
2007-04-25 17:48:00,106.275,106.31,106.27,106.31,89900000.0
2007-04-25 17:49:00,106.3,106.345,106.295,106.34,301000001.0
2007-04-25 17:50:00,106.33,106.37,106.31,106.37,344700001.0
2007-04-25 17:51:00,106.37,106.37,106.32,106.32,351499999.0
2007-04-25 17:52:00,106.31,106.32,106.3,106.31,314499999.0
2007-04-25 17:53:00,106.32,106.32,106.28,106.295,80199999.0
2007-04-25 17:54:00,106.28,106.31,106.28,106.31,227900000.0
2007-04-25 17:55:00,106.31,106.32,106.3,106.31,178900003.0
2007-04-25 17:56:00,106.31,106.33,106.31,106.32,154600000.0
2007-04-25 17:57:00,106.31,106.34,106.31,106.33,174100000.0
2007-04-25 17:58:00,106.335,106.4,106.335,106.39,184100000.0
2007-04-25 17:59:00,106.39,106.44,106.37,106.42,757600002.0
2007-04-25 18:00:00,106.43,106.43,106.41,106.43,512699999.0
2007-04-25 18:01:00,106.44,106.44,106.38,106.41,234700000.0
2007-04-25 18:02:00,106.42,106.42,106.39,106.4,228800000.0
2007-04-25 18:03:00,106.4,106.4,106.375,106.39,225299997.0
2007-04-25 18:04:00,106.38,106.4,106.34,106.4,240300002.0
2007-04-25 18:05:00,106.39,106.39,106.355,106.37,242299996.0
2007-04-25 18:06:00,106.38,106.41,106.38,106.41,286900001.0
2007-04-25 18:07:00,106.41,106.42,106.4,106.41,177700000.0
2007-04-25 18:08:00,106.42,106.43,106.4,106.41,428500002.0
2007-04-25 18:09:00,106.41,106.42,106.395,106.41,483699999.0
2007-04-25 18:10:00,106.405,106.41,106.4,106.41,209300001.0
2007-04-25 18:11:00,106.4,106.4,106.38,106.38,104299997.0
2007-04-25 18:12:00,106.39,106.39,106.39,106.39,8000000.0
2007-04-25 18:13:00,106.39,106.39,106.385,106.39,43600000.0
2007-04-25 18:14:00,106.39,106.41,106.39,106.39,171200000.0
2007-04-25 18:15:00,106.39,106.39,106.37,106.38,50000000.0
2007-04-25 18:16:00,106.38,106.38,106.34,106.35,143800000.0
2007-04-25 18:17:00,106.36,106.37,106.36,106.37,53100000.0
2007-04-25 18:18:00,106.37,106.38,106.37,106.37,30900000.0
2007-04-25 18:19:00,106.38,106.38,106.36,106.36,223000000.0
2007-04-25 18:20:00,106.36,106.38,106.35,106.38,262000000.0
2007-04-25 18:21:00,106.38,106.38,106.37,106.38,150400000.0
2007-04-25 18:22:00,106.38,106.4,106.38,106.38,206400000.0
2007-04-25 18:23:00,106.38,106.4,106.38,106.39,206700003.0
2007-04-25 18:24:00,106.38,106.38,106.38,106.38,14900000.0
2007-04-25 18:25:00,106.38,106.38,106.38,106.38,47600000.0
2007-04-25 18:26:00,106.39,106.39,106.38,106.39,89300000.0
2007-04-25 18:27:00,106.38,106.38,106.35,106.36,258800003.0
2007-04-25 18:28:00,106.36,106.36,106.36,106.36,73400000.0
2007-04-25 18:30:00,106.36,106.36,106.36,106.36,19000000.0
2007-04-25 18:31:00,106.36,106.36,106.33,106.35,246599997.0
2007-04-25 18:32:00,106.35,106.36,106.335,106.36,129900000.0
2007-04-25 18:33:00,106.36,106.37,106.34,106.34,85300000.0
2007-04-25 18:34:00,106.33,106.34,106.31,106.33,184900001.0
2007-04-25 18:35:00,106.32,106.35,106.315,106.35,182199999.0
2007-04-25 18:36:00,106.34,106.35,106.33,106.33,120600002.0
2007-04-25 18:37:00,106.33,106.36,106.33,106.35,147900000.0
2007-04-25 18:38:00,106.36,106.37,106.35,106.36,280500000.0
2007-04-25 18:39:00,106.37,106.39,106.36,106.38,355200001.0
2007-04-25 18:40:00,106.38,106.39,106.37,106.39,347100002.0
2007-04-25 18:41:00,106.39,106.4,106.36,106.38,305000004.0
2007-04-25 18:42:00,106.37,106.39,106.365,106.38,275399999.0
2007-04-25 18:43:00,106.39,106.4,106.385,106.385,121700000.0
2007-04-25 18:44:00,106.385,106.385,106.37,106.37,166800004.0
2007-04-25 18:45:00,106.39,106.39,106.38,106.38,52800000.0
2007-04-25 18:46:00,106.38,106.39,106.375,106.38,112800000.0
2007-04-25 18:47:00,106.39,106.39,106.37,106.37,126500001.0
2007-04-25 18:48:00,106.38,106.38,106.37,106.38,266000000.0
2007-04-25 18:49:00,106.38,106.4,106.38,106.4,86000000.0
2007-04-25 18:50:00,106.39,106.4,106.38,106.38,55000000.0
2007-04-25 18:51:00,106.38,106.39,106.38,106.38,384299998.0
2007-04-25 18:52:00,106.38,106.385,106.35,106.38,245100000.0
2007-04-25 18:53:00,106.38,106.39,106.38,106.385,74600000.0
2007-04-25 18:54:00,106.39,106.42,106.36,106.38,338400001.0
2007-04-25 18:55:00,106.39,106.39,106.38,106.39,510599999.0
2007-04-25 18:56:00,106.39,106.4,106.355,106.37,216699998.0
2007-04-25 18:57:00,106.36,106.38,106.36,106.37,369299997.0
2007-04-25 18:58:00,106.37,106.39,106.37,106.39,150199999.0
2007-04-25 18:59:00,106.4,106.4,106.355,106.36,360999999.0
2007-04-25 19:00:00,106.36,106.39,106.36,106.37,275000001.0
2007-04-25 19:01:00,106.37,106.39,106.37,106.38,74900000.0
2007-04-25 19:02:00,106.39,106.39,106.39,106.39,52500000.0
2007-04-25 19:03:00,106.38,106.39,106.38,106.39,196900001.0
2007-04-25 19:04:00,106.39,106.39,106.38,106.39,173700000.0
2007-04-25 19:05:00,106.38,106.39,106.38,106.38,93400000.0
2007-04-25 19:06:00,106.39,106.4,106.38,106.4,253200001.0
2007-04-25 19:07:00,106.39,106.4,106.39,106.4,134500000.0
2007-04-25 19:08:00,106.4,106.4,106.39,106.4,16600000.0
2007-04-25 19:09:00,106.4,106.4,106.4,106.4,2400000.0
2007-04-25 19:10:00,106.4,106.4,106.39,106.4,52699999.0
2007-04-25 19:11:00,106.4,106.4,106.39,106.4,7200000.0
2007-04-25 19:12:00,106.38,106.38,106.37,106.37,10400000.0
2007-04-25 19:13:00,106.39,106.39,106.39,106.39,10400000.0
2007-04-25 19:14:00,106.4,106.4,106.38,106.39,44399999.0
2007-04-25 19:15:00,106.39,106.4,106.39,106.4,19100000.0
2007-04-25 19:16:00,106.39,106.4,106.39,106.4,25600000.0
2007-04-25 19:17:00,106.4,106.44,106.395,106.44,201199999.0
2007-04-25 19:18:00,106.43,106.43,106.42,106.42,19100000.0
2007-04-25 19:19:00,106.42,106.45,106.42,106.44,102600000.0
2007-04-25 19:20:00,106.45,106.45,106.415,106.44,306799997.0
2007-04-25 19:21:00,106.44,106.46,106.44,106.45,240800000.0
2007-04-25 19:22:00,106.445,106.45,106.43,106.44,120000000.0
2007-04-25 19:23:00,106.43,106.45,106.43,106.44,21200000.0
2007-04-25 19:24:00,106.435,106.44,106.42,106.42,133300000.0
2007-04-25 19:25:00,106.42,106.43,106.42,106.43,107200000.0
2007-04-25 19:26:00,106.4,106.43,106.4,106.42,99400000.0
2007-04-25 19:27:00,106.44,106.44,106.42,106.42,77300000.0
2007-04-25 19:28:00,106.42,106.42,106.385,106.4,151900002.0
2007-04-25 19:29:00,106.4,106.41,106.38,106.39,140900000.0
2007-04-25 19:30:00,106.39,106.39,106.35,106.38,327000000.0
2007-04-25 19:31:00,106.38,106.41,106.37,106.41,122700000.0
2007-04-25 19:32:00,106.41,106.41,106.395,106.41,52000000.0
2007-04-25 19:34:00,106.41,106.42,106.41,106.42,22300000.0
2007-04-25 19:35:00,106.43,106.43,106.42,106.43,76900000.0
2007-04-25 19:36:00,106.43,106.44,106.42,106.43,156399997.0
2007-04-25 19:37:00,106.44,106.45,106.43,106.43,264399995.0
2007-04-25 19:38:00,106.43,106.48,106.43,106.48,292999999.0
2007-04-25 19:39:00,106.49,106.49,106.47,106.48,95600000.0
2007-04-25 19:40:00,106.47,106.49,106.47,106.48,240099999.0
2007-04-25 19:41:00,106.47,106.5,106.46,106.46,281500000.0
2007-04-25 19:42:00,106.47,106.48,106.45,106.47,155900000.0
2007-04-25 19:43:00,106.47,106.47,106.46,106.46,33800000.0
2007-04-25 19:44:00,106.46,106.46,106.46,106.46,62300000.0
2007-04-25 19:45:00,106.46,106.47,106.45,106.46,134300000.0
2007-04-25 19:46:00,106.47,106.48,106.46,106.48,151199999.0
2007-04-25 19:47:00,106.47,106.49,106.47,106.48,48900000.0
2007-04-25 19:48:00,106.49,106.5,106.49,106.49,26300000.0
2007-04-25 19:49:00,106.49,106.49,106.48,106.48,42400000.0
2007-04-25 19:50:00,106.49,106.49,106.47,106.47,73900000.0
2007-04-25 19:52:00,106.48,106.48,106.48,106.48,800000.0
2007-04-25 19:54:00,106.48,106.48,106.45,106.46,160600002.0
2007-04-25 19:55:00,106.46,106.46,106.45,106.45,75200000.0
2007-04-25 19:56:00,106.43,106.48,106.43,106.47,78000000.0
2007-04-25 19:57:00,106.47,106.47,106.46,106.46,161800000.0
2007-04-25 19:58:00,106.455,106.46,106.45,106.46,26600000.0
2007-04-25 19:59:00,106.42,106.46,106.405,106.405,23000000.0
2007-04-25 20:00:00,106.46,106.46,106.445,106.46,119700001.0
2007-04-25 20:01:00,106.45,106.45,106.44,106.45,143700000.0
2007-04-25 20:02:00,106.46,106.49,106.46,106.47,143700000.0
2007-04-25 20:03:00,106.47,106.47,106.45,106.47,202100001.0
2007-04-25 20:04:00,106.47,106.47,106.46,106.46,29500000.0
2007-04-25 20:05:00,106.46,106.48,106.46,106.48,54600000.0
2007-04-25 20:06:00,106.48,106.49,106.48,106.48,116199999.0
2007-04-25 20:07:00,106.49,106.49,106.48,106.48,48600000.0
2007-04-25 20:08:00,106.48,106.49,106.47,106.48,56500000.0
2007-04-25 20:09:00,106.48,106.49,106.48,106.49,141100003.0
2007-04-25 20:10:00,106.49,106.5,106.46,106.47,238200001.0
2007-04-25 20:11:00,106.47,106.49,106.47,106.47,59200000.0
2007-04-25 20:12:00,106.47,106.48,106.43,106.43,81400000.0
2007-04-25 20:13:00,106.46,106.46,106.46,106.46,31900000.0
2007-04-25 20:14:00,106.46,106.47,106.445,106.47,359699998.0
2007-04-25 20:15:00,106.47,106.47,106.46,106.46,221799998.0
2007-04-25 20:16:00,106.46,106.46,106.46,106.46,4000000.0
2007-04-25 20:17:00,106.47,106.47,106.46,106.46,96200000.0
2007-04-25 20:18:00,106.465,106.465,106.46,106.46,99900000.0
2007-04-25 20:19:00,106.46,106.46,106.46,106.46,84100000.0
2007-04-25 20:20:00,106.46,106.46,106.425,106.44,423199994.0
2007-04-25 20:21:00,106.445,106.445,106.44,106.44,92399998.0
2007-04-25 20:22:00,106.44,106.44,106.44,106.44,43600000.0
2007-04-25 20:23:00,106.44,106.45,106.43,106.43,116900000.0
2007-04-25 20:24:00,106.43,106.43,106.42,106.42,165599998.0
2007-04-25 20:25:00,106.42,106.43,106.42,106.42,107599999.0
2007-04-25 20:26:00,106.405,106.42,106.405,106.415,233799994.0
2007-04-25 20:27:00,106.42,106.42,106.42,106.42,87899998.0
2007-04-25 20:28:00,106.42,106.425,106.41,106.41,179499997.0
2007-04-25 20:29:00,106.41,106.41,106.395,106.395,128300003.0
2007-04-25 20:30:00,106.39,106.43,106.39,106.41,246000001.0
2007-04-25 20:31:00,106.41,106.42,106.39,106.4,499700002.0
2007-04-25 20:32:00,106.395,106.41,106.375,106.405,308600000.0
2007-04-25 20:33:00,106.41,106.42,106.405,106.41,219199998.0
2007-04-25 20:34:00,106.42,106.44,106.41,106.43,317699994.0
2007-04-25 20:35:00,106.425,106.43,106.42,106.425,127599997.0
2007-04-25 20:36:00,106.42,106.43,106.42,106.42,155899996.0
2007-04-25 20:37:00,106.425,106.425,106.41,106.42,159500002.0
2007-04-25 20:38:00,106.43,106.44,106.43,106.44,39300000.0
2007-04-25 20:39:00,106.435,106.44,106.415,106.44,220599998.0
2007-04-25 20:40:00,106.44,106.44,106.41,106.42,123499999.0
2007-04-25 20:41:00,106.415,106.42,106.41,106.41,189699996.0
2007-04-25 20:42:00,106.415,106.43,106.41,106.42,158600001.0
2007-04-25 20:43:00,106.43,106.43,106.41,106.41,121600000.0
2007-04-25 20:44:00,106.43,106.43,106.42,106.42,64700000.0
2007-04-25 20:45:00,106.42,106.43,106.42,106.43,103900001.0
2007-04-25 20:46:00,106.43,106.43,106.415,106.415,190700003.0
2007-04-25 20:47:00,106.415,106.415,106.41,106.41,191299996.0
2007-04-25 20:48:00,106.41,106.42,106.41,106.42,311499995.0
2007-04-25 20:49:00,106.41,106.42,106.41,106.42,201199996.0
2007-04-25 20:50:00,106.43,106.43,106.42,106.43,112500001.0
2007-04-25 20:51:00,106.43,106.44,106.41,106.41,120400001.0
2007-04-25 20:52:00,106.43,106.44,106.425,106.44,248900003.0
2007-04-25 20:53:00,106.44,106.455,106.44,106.455,310899999.0
2007-04-25 20:54:00,106.45,106.45,106.44,106.44,107100001.0
2007-04-25 20:55:00,106.44,106.45,106.43,106.45,195500002.0
2007-04-25 20:56:00,106.445,106.45,106.44,106.45,164900001.0
2007-04-25 20:57:00,106.445,106.45,106.44,106.45,186900002.0
2007-04-25 20:58:00,106.45,106.45,106.45,106.45,159600000.0
2007-04-25 20:59:00,106.45,106.45,106.415,106.43,472200001.0
2007-04-25 21:00:00,106.44,106.45,106.43,106.45,296899998.0
2007-04-25 21:01:00,106.46,106.46,106.45,106.45,55300001.0
2007-04-25 21:02:00,106.46,106.48,106.46,106.47,312100001.0
2007-04-25 21:03:00,106.47,106.48,106.47,106.475,124700000.0
2007-04-25 21:04:00,106.48,106.49,106.48,106.49,193500000.0
2007-04-25 21:05:00,106.49,106.49,106.49,106.49,17500000.0
2007-04-25 21:06:00,106.49,106.5,106.49,106.49,140000000.0
2007-04-25 21:07:00,106.48,106.49,106.48,106.49,64000000.0
2007-04-25 21:08:00,106.48,106.48,106.48,106.48,46600001.0
2007-04-25 21:09:00,106.48,106.49,106.48,106.48,116600001.0
2007-04-25 21:10:00,106.48,106.49,106.48,106.48,99100001.0
2007-04-25 21:11:00,106.48,106.485,106.48,106.485,284700004.0
2007-04-25 21:12:00,106.49,106.53,106.49,106.525,276800005.0
2007-04-25 21:13:00,106.525,106.53,106.515,106.515,310899999.0
2007-04-25 21:14:00,106.51,106.52,106.5,106.5,171499998.0
2007-04-25 21:15:00,106.53,106.53,106.52,106.52,47600000.0
2007-04-25 21:16:00,106.53,106.53,106.51,106.53,57500000.0
2007-04-25 21:17:00,106.53,106.53,106.53,106.53,15600000.0
2007-04-25 21:18:00,106.52,106.52,106.51,106.52,189500000.0
2007-04-25 21:19:00,106.525,106.53,106.52,106.53,194100002.0
2007-04-25 21:20:00,106.53,106.56,106.52,106.56,90000000.0
2007-04-25 21:21:00,106.57,106.57,106.54,106.56,93400000.0
2007-04-25 21:22:00,106.56,106.56,106.545,106.55,89400002.0
2007-04-25 21:23:00,106.56,106.585,106.555,106.585,266800004.0
2007-04-25 21:24:00,106.58,106.59,106.555,106.58,415299994.0
2007-04-25 21:25:00,106.58,106.605,106.58,106.59,531500000.0
2007-04-25 21:26:00,106.585,106.59,106.55,106.55,305000000.0
2007-04-25 21:27:00,106.555,106.56,106.53,106.54,329899999.0
2007-04-25 21:28:00,106.535,106.54,106.52,106.52,220700001.0
2007-04-25 21:29:00,106.505,106.53,106.505,106.53,294300000.0
2007-04-25 21:30:00,106.525,106.525,106.505,106.505,259700000.0
2007-04-25 21:31:00,106.51,106.52,106.51,106.51,141599999.0
2007-04-25 21:32:00,106.51,106.51,106.51,106.51,41000000.0
2007-04-25 21:34:00,106.515,106.515,106.515,106.515,6800000.0
2007-04-25 21:35:00,106.515,106.515,106.51,106.51,45800000.0
2007-04-25 21:36:00,106.52,106.54,106.52,106.535,182700001.0
2007-04-25 21:37:00,106.535,106.535,106.535,106.535,24299999.0
2007-04-25 21:38:00,106.52,106.54,106.52,106.53,111399999.0
2007-04-25 21:39:00,106.54,106.54,106.53,106.53,40700000.0
2007-04-25 21:40:00,106.53,106.53,106.525,106.53,142300000.0
2007-04-25 21:41:00,106.53,106.53,106.525,106.525,142599999.0
2007-04-25 21:42:00,106.54,106.54,106.5,106.5,109400000.0
2007-04-25 21:43:00,106.545,106.545,106.54,106.545,219699996.0
2007-04-25 21:44:00,106.55,106.55,106.54,106.54,64700000.0
2007-04-25 21:45:00,106.54,106.54,106.54,106.54,28299999.0
2007-04-25 21:46:00,106.54,106.54,106.54,106.54,67399998.0
2007-04-25 21:47:00,106.54,106.54,106.53,106.54,73600000.0
2007-04-25 21:48:00,106.54,106.545,106.505,106.53,99200000.0
2007-04-25 21:49:00,106.53,106.53,106.53,106.53,35800000.0
2007-04-25 21:51:00,106.535,106.535,106.53,106.535,56200000.0
2007-04-25 21:52:00,106.53,106.555,106.53,106.545,140099999.0
2007-04-25 21:53:00,106.545,106.545,106.54,106.545,125999999.0
2007-04-25 21:54:00,106.54,106.54,106.53,106.53,133200001.0
2007-04-25 21:56:00,106.53,106.53,106.53,106.53,38200000.0
2007-04-25 21:57:00,106.53,106.53,106.52,106.53,291000003.0
2007-04-25 21:59:00,106.525,106.53,106.52,106.53,85700000.0
2007-04-25 22:00:00,106.525,106.53,106.525,106.53,26100000.0
2007-04-25 22:01:00,106.53,106.54,106.53,106.54,48400000.0
2007-04-25 22:02:00,106.54,106.55,106.54,106.55,48800000.0
2007-04-25 22:03:00,106.54,106.565,106.53,106.55,102000000.0
2007-04-25 22:04:00,106.555,106.57,106.55,106.56,142000000.0
2007-04-25 22:05:00,106.57,106.57,106.55,106.57,140700000.0
2007-04-25 22:06:00,106.57,106.57,106.56,106.57,68200000.0
2007-04-25 22:07:00,106.57,106.57,106.555,106.565,70400000.0
2007-04-25 22:08:00,106.565,106.58,106.56,106.57,45600000.0
2007-04-25 22:09:00,106.56,106.56,106.55,106.55,67200000.0
2007-04-25 22:10:00,106.55,106.56,106.515,106.555,79700000.0
2007-04-25 22:12:00,106.555,106.555,106.535,106.55,92100000.0
2007-04-25 22:13:00,106.54,106.54,106.53,106.53,42600000.0
2007-04-25 22:14:00,106.53,106.54,106.53,106.53,42400000.0
2007-04-25 22:15:00,106.53,106.53,106.525,106.525,11600000.0
2007-04-25 22:16:00,106.525,106.53,106.51,106.52,60000000.0
2007-04-25 22:17:00,106.52,106.52,106.51,106.52,110200000.0
2007-04-25 22:18:00,106.515,106.515,106.515,106.515,6800000.0
2007-04-25 22:19:00,106.515,106.52,106.51,106.515,72600000.0
2007-04-25 22:20:00,106.52,106.52,106.5,106.51,162500000.0
2007-04-25 22:21:00,106.51,106.52,106.51,106.52,124800000.0
2007-04-25 22:22:00,106.52,106.52,106.51,106.51,29800000.0
2007-04-25 22:23:00,106.515,106.515,106.51,106.51,18300000.0
2007-04-25 22:24:00,106.51,106.51,106.51,106.51,11600000.0
2007-04-25 22:25:00,106.5,106.5,106.49,106.49,46100000.0
2007-04-25 22:26:00,106.49,106.51,106.49,106.5,91900000.0
2007-04-25 22:27:00,106.495,106.5,106.49,106.49,43400000.0
2007-04-25 22:28:00,106.49,106.49,106.49,106.49,11500000.0
2007-04-25 22:29:00,106.49,106.49,106.47,106.48,62200000.0
2007-04-25 22:30:00,106.48,106.49,106.47,106.49,58100000.0
2007-04-25 22:31:00,106.49,106.49,106.48,106.49,55100000.0
2007-04-25 22:32:00,106.49,106.5,106.48,106.49,163500003.0
2007-04-25 22:33:00,106.5,106.5,106.475,106.49,105000001.0
2007-04-25 22:34:00,106.5,106.5,106.49,106.49,56100000.0
2007-04-25 22:35:00,106.49,106.49,106.49,106.49,6400000.0
2007-04-25 22:36:00,106.47,106.48,106.46,106.48,105300000.0
2007-04-25 22:37:00,106.47,106.475,106.47,106.47,65700000.0
2007-04-25 22:38:00,106.48,106.48,106.45,106.455,96300000.0
2007-04-25 22:39:00,106.46,106.46,106.44,106.45,73800000.0
2007-04-25 22:40:00,106.45,106.45,106.45,106.45,3200000.0
2007-04-25 22:41:00,106.435,106.44,106.43,106.44,23600000.0
2007-04-25 22:42:00,106.44,106.44,106.44,106.44,2400000.0
2007-04-25 22:43:00,106.44,106.45,106.44,106.45,53400000.0
2007-04-25 22:44:00,106.45,106.45,106.43,106.43,100700000.0
2007-04-25 22:45:00,106.44,106.44,106.43,106.43,75500000.0
2007-04-25 22:46:00,106.435,106.44,106.435,106.44,40800000.0
2007-04-25 22:47:00,106.44,106.45,106.44,106.44,118400000.0
2007-04-25 22:48:00,106.44,106.44,106.43,106.44,50500000.0
2007-04-25 22:49:00,106.45,106.45,106.44,106.44,15500000.0
2007-04-25 22:50:00,106.43,106.45,106.43,106.45,119100000.0
2007-04-25 22:51:00,106.44,106.44,106.44,106.44,7200000.0
2007-04-25 22:52:00,106.43,106.46,106.43,106.45,97100000.0
2007-04-25 22:53:00,106.46,106.47,106.44,106.47,108300000.0
2007-04-25 22:54:00,106.48,106.48,106.45,106.46,106800000.0
2007-04-25 22:55:00,106.46,106.47,106.46,106.46,42600000.0
2007-04-25 22:56:00,106.46,106.46,106.45,106.46,59200000.0
2007-04-25 22:57:00,106.46,106.46,106.45,106.46,97400000.0
2007-04-25 22:58:00,106.465,106.465,106.46,106.46,20600000.0
2007-04-25 22:59:00,106.46,106.51,106.445,106.445,55000000.0
2007-04-25 23:00:00,106.45,106.46,106.415,106.44,129100000.0
2007-04-25 23:01:00,106.43,106.48,106.42,106.42,79900000.0
2007-04-25 23:02:00,106.43,106.46,106.42,106.42,46300000.0
2007-04-25 23:03:00,106.43,106.44,106.42,106.44,61600000.0
2007-04-25 23:04:00,106.45,106.46,106.44,106.44,26400000.0
2007-04-25 23:05:00,106.45,106.45,106.435,106.435,53100000.0
2007-04-25 23:06:00,106.44,106.47,106.44,106.46,88100000.0
2007-04-25 23:07:00,106.45,106.46,106.44,106.44,55000000.0
2007-04-25 23:08:00,106.46,106.46,106.45,106.45,37500000.0
2007-04-25 23:09:00,106.46,106.46,106.44,106.44,35200000.0
2007-04-25 23:10:00,106.43,106.44,106.42,106.43,33200000.0
2007-04-25 23:11:00,106.44,106.44,106.44,106.44,16100000.0
2007-04-25 23:12:00,106.42,106.44,106.42,106.425,52600000.0
2007-04-25 23:13:00,106.42,106.43,106.41,106.43,24300000.0
2007-04-25 23:14:00,106.41,106.43,106.41,106.43,20400000.0
2007-04-25 23:15:00,106.43,106.43,106.35,106.42,123600000.0
2007-04-25 23:16:00,106.43,106.43,106.42,106.42,58000000.0
2007-04-25 23:17:00,106.415,106.42,106.395,106.42,58000000.0
2007-04-25 23:18:00,106.42,106.42,106.415,106.415,13600000.0
2007-04-25 23:19:00,106.42,106.42,106.38,106.38,34000000.0
2007-04-25 23:20:00,106.4,106.4,106.33,106.395,216800001.0
2007-04-25 23:21:00,106.395,106.415,106.37,106.41,181800002.0
2007-04-25 23:22:00,106.44,106.445,106.43,106.445,122700000.0
2007-04-25 23:23:00,106.44,106.455,106.43,106.45,93200000.0
2007-04-25 23:24:00,106.44,106.44,106.41,106.42,153900005.0
2007-04-25 23:25:00,106.42,106.435,106.41,106.425,102400001.0
2007-04-25 23:26:00,106.43,106.445,106.41,106.42,139900003.0
2007-04-25 23:27:00,106.42,106.43,106.42,106.43,48000001.0
2007-04-25 23:28:00,106.43,106.45,106.41,106.43,278700004.0
2007-04-25 23:29:00,106.41,106.44,106.37,106.42,236000001.0
2007-04-25 23:30:00,106.42,106.44,106.38,106.42,335600005.0
2007-04-25 23:31:00,106.44,106.46,106.405,106.46,358700010.0
2007-04-25 23:32:00,106.46,106.46,106.4,106.425,151200000.0
2007-04-25 23:33:00,106.43,106.43,106.4,106.405,72800000.0
2007-04-25 23:34:00,106.4,106.42,106.38,106.42,124000000.0
2007-04-25 23:35:00,106.42,106.46,106.385,106.44,359900000.0
2007-04-25 23:36:00,106.43,106.44,106.42,106.43,83200000.0
2007-04-25 23:37:00,106.41,106.43,106.41,106.425,48000000.0
2007-04-25 23:38:00,106.41,106.45,106.39,106.44,117200000.0
2007-04-25 23:39:00,106.45,106.46,106.42,106.425,42400000.0
2007-04-25 23:40:00,106.44,106.44,106.44,106.44,4800000.0
2007-04-25 23:41:00,106.44,106.445,106.4,106.41,52400000.0
2007-04-25 23:42:00,106.41,106.41,106.35,106.38,103200000.0
2007-04-25 23:43:00,106.38,106.41,106.37,106.37,64500000.0
2007-04-25 23:44:00,106.4,106.4,106.39,106.395,23600000.0
2007-04-25 23:45:00,106.39,106.39,106.335,106.38,164600001.0
2007-04-25 23:46:00,106.345,106.38,106.345,106.36,99200001.0
2007-04-25 23:47:00,106.4,106.4,106.39,106.39,12400000.0
2007-04-25 23:48:00,106.365,106.38,106.345,106.345,62800000.0
2007-04-25 23:49:00,106.35,106.36,106.35,106.36,49200000.0
2007-04-25 23:50:00,106.33,106.36,106.33,106.34,34000000.0
2007-04-25 23:51:00,106.34,106.34,106.32,106.34,84000000.0
2007-04-25 23:52:00,106.34,106.385,106.34,106.35,181600000.0
2007-04-25 23:53:00,106.34,106.36,106.34,106.36,146000000.0
2007-04-25 23:54:00,106.35,106.36,106.315,106.35,300200003.0
2007-04-25 23:55:00,106.36,106.38,106.315,106.37,403400003.0
2007-04-25 23:56:00,106.34,106.405,106.34,106.385,189600000.0
2007-04-25 23:57:00,106.38,106.39,106.37,106.375,114500001.0
2007-04-25 23:58:00,106.375,106.39,106.37,106.38,98100001.0
2007-04-25 23:59:00,106.36,106.37,106.35,106.36,88700001.0
2007-04-26 00:00:00,106.365,106.405,106.36,106.4,299700000.0
2007-04-26 00:01:00,106.385,106.41,106.36,106.39,358200000.0
2007-04-26 00:02:00,106.41,106.41,106.4,106.41,99200000.0
2007-04-26 00:03:00,106.42,106.42,106.38,106.4,79200000.0
2007-04-26 00:04:00,106.4,106.4,106.35,106.38,54000000.0
2007-04-26 00:05:00,106.35,106.38,106.35,106.37,170900000.0
2007-04-26 00:06:00,106.37,106.37,106.35,106.355,136800002.0
2007-04-26 00:07:00,106.37,106.37,106.355,106.36,47600000.0
2007-04-26 00:08:00,106.36,106.36,106.35,106.35,27600000.0
2007-04-26 00:09:00,106.345,106.36,106.34,106.345,55200000.0
2007-04-26 00:10:00,106.35,106.35,106.33,106.335,76800000.0
2007-04-26 00:11:00,106.35,106.35,106.28,106.3,190300000.0
2007-04-26 00:12:00,106.32,106.32,106.3,106.3,10000000.0
2007-04-26 00:13:00,106.33,106.33,106.31,106.33,69600000.0
2007-04-26 00:14:00,106.33,106.33,106.32,106.32,12800000.0
2007-04-26 00:15:00,106.33,106.33,106.32,106.32,4000000.0
2007-04-26 00:16:00,106.32,106.32,106.32,106.32,11900000.0
2007-04-26 00:18:00,106.32,106.33,106.32,106.33,23000000.0
2007-04-26 00:19:00,106.33,106.33,106.32,106.32,127100000.0
2007-04-26 00:20:00,106.32,106.33,106.32,106.33,67400000.0
2007-04-26 00:21:00,106.33,106.33,106.32,106.32,3200000.0
2007-04-26 00:22:00,106.31,106.31,106.31,106.31,31200000.0
2007-04-26 00:23:00,106.32,106.32,106.31,106.32,39600000.0
2007-04-26 00:24:00,106.32,106.325,106.32,106.32,38000000.0
2007-04-26 00:25:00,106.32,106.34,106.32,106.32,110400000.0
2007-04-26 00:26:00,106.33,106.36,106.32,106.36,80400000.0
2007-04-26 00:27:00,106.36,106.365,106.36,106.365,21600000.0
2007-04-26 00:28:00,106.35,106.36,106.34,106.34,17100000.0
2007-04-26 00:29:00,106.34,106.34,106.34,106.34,32500000.0
2007-04-26 00:30:00,106.34,106.36,106.34,106.36,36700000.0
2007-04-26 00:31:00,106.36,106.36,106.335,106.335,65800000.0
2007-04-26 00:32:00,106.33,106.33,106.33,106.33,10800000.0
2007-04-26 00:33:00,106.33,106.33,106.32,106.32,48800000.0
2007-04-26 00:34:00,106.32,106.33,106.32,106.33,22200000.0
2007-04-26 00:35:00,106.33,106.34,106.33,106.34,7200000.0
2007-04-26 00:36:00,106.34,106.37,106.33,106.35,111500000.0
2007-04-26 00:37:00,106.34,106.35,106.32,106.33,130200000.0
2007-04-26 00:38:00,106.32,106.35,106.32,106.35,65400000.0
2007-04-26 00:39:00,106.335,106.35,106.33,106.35,34400000.0
2007-04-26 00:40:00,106.35,106.35,106.335,106.35,21200000.0
2007-04-26 00:41:00,106.34,106.39,106.34,106.365,71400000.0
2007-04-26 00:42:00,106.37,106.39,106.36,106.38,132100000.0
2007-04-26 00:43:00,106.39,106.39,106.37,106.37,19200000.0
2007-04-26 00:44:00,106.38,106.38,106.38,106.38,21700000.0
2007-04-26 00:45:00,106.38,106.39,106.38,106.39,17100000.0
2007-04-26 00:46:00,106.39,106.39,106.39,106.39,3900000.0
2007-04-26 00:47:00,106.4,106.4,106.39,106.4,19700000.0
2007-04-26 00:48:00,106.39,106.39,106.375,106.39,33100000.0
2007-04-26 00:49:00,106.39,106.41,106.39,106.41,81100000.0
2007-04-26 00:50:00,106.4,106.41,106.39,106.41,132800000.0
2007-04-26 00:51:00,106.4,106.42,106.39,106.41,199900000.0
2007-04-26 00:52:00,106.41,106.42,106.41,106.41,32900000.0
2007-04-26 00:53:00,106.41,106.41,106.41,106.41,2400000.0
2007-04-26 00:54:00,106.41,106.41,106.41,106.41,2400000.0
2007-04-26 00:56:00,106.41,106.42,106.41,106.42,12700000.0
2007-04-26 00:57:00,106.41,106.43,106.41,106.41,53200000.0
2007-04-26 00:58:00,106.41,106.41,106.41,106.41,48600000.0
2007-04-26 00:59:00,106.41,106.41,106.4,106.41,32100000.0
2007-04-26 01:00:00,106.42,106.43,106.42,106.42,57400000.0
2007-04-26 01:01:00,106.42,106.42,106.42,106.42,11500000.0
2007-04-26 01:02:00,106.41,106.42,106.4,106.42,88900000.0
2007-04-26 01:03:00,106.41,106.41,106.41,106.41,11400000.0
2007-04-26 01:04:00,106.405,106.405,106.405,106.405,13600000.0
2007-04-26 01:05:00,106.4,106.405,106.4,106.405,18300000.0
2007-04-26 01:06:00,106.4,106.42,106.4,106.42,141200000.0
2007-04-26 01:07:00,106.42,106.42,106.42,106.42,24000000.0
2007-04-26 01:08:00,106.42,106.42,106.42,106.42,3200000.0
2007-04-26 01:09:00,106.405,106.41,106.405,106.405,27300000.0
2007-04-26 01:10:00,106.4,106.4,106.37,106.37,236400000.0
2007-04-26 01:11:00,106.38,106.38,106.355,106.36,180900000.0
2007-04-26 01:12:00,106.36,106.36,106.35,106.36,69900000.0
2007-04-26 01:13:00,106.36,106.38,106.35,106.355,131000000.0
2007-04-26 01:14:00,106.355,106.355,106.32,106.34,433900000.0
2007-04-26 01:15:00,106.34,106.35,106.33,106.33,66400000.0
2007-04-26 01:16:00,106.32,106.34,106.32,106.33,154200000.0
2007-04-26 01:17:00,106.34,106.34,106.33,106.33,154000000.0
2007-04-26 01:18:00,106.33,106.34,106.33,106.33,91800000.0
2007-04-26 01:19:00,106.33,106.33,106.32,106.32,36700000.0
2007-04-26 01:20:00,106.32,106.32,106.31,106.31,46700000.0
2007-04-26 01:21:00,106.31,106.32,106.29,106.3,223600000.0
2007-04-26 01:22:00,106.29,106.31,106.28,106.3,216900000.0
2007-04-26 01:23:00,106.3,106.31,106.285,106.31,159800000.0
2007-04-26 01:24:00,106.32,106.33,106.29,106.31,221200000.0
2007-04-26 01:25:00,106.32,106.34,106.32,106.34,95200000.0
2007-04-26 01:26:00,106.35,106.38,106.34,106.38,188900000.0
2007-04-26 01:27:00,106.38,106.38,106.35,106.36,136500000.0
2007-04-26 01:28:00,106.36,106.37,106.35,106.36,231900000.0
2007-04-26 01:29:00,106.36,106.37,106.355,106.37,92200000.0
2007-04-26 01:30:00,106.365,106.39,106.35,106.39,417100000.0
2007-04-26 01:31:00,106.38,106.38,106.37,106.38,92200000.0
2007-04-26 01:32:00,106.38,106.38,106.36,106.37,42800000.0
2007-04-26 01:33:00,106.38,106.38,106.37,106.38,33200000.0
2007-04-26 01:34:00,106.38,106.39,106.38,106.38,68400000.0
2007-04-26 01:35:00,106.38,106.38,106.35,106.35,138100000.0
2007-04-26 01:36:00,106.35,106.36,106.325,106.34,230700000.0
2007-04-26 01:37:00,106.35,106.36,106.34,106.36,47600000.0
2007-04-26 01:38:00,106.35,106.35,106.325,106.35,137500000.0
2007-04-26 01:39:00,106.34,106.35,106.34,106.34,92800000.0
2007-04-26 01:40:00,106.34,106.36,106.34,106.35,92400001.0
2007-04-26 01:42:00,106.34,106.34,106.34,106.34,223000000.0
2007-04-26 01:43:00,106.34,106.36,106.34,106.35,155200000.0
2007-04-26 01:44:00,106.35,106.35,106.35,106.35,11600000.0
2007-04-26 01:45:00,106.35,106.35,106.325,106.325,157100000.0
2007-04-26 01:46:00,106.34,106.36,106.325,106.35,271700000.0
2007-04-26 01:47:00,106.35,106.36,106.34,106.35,100300000.0
2007-04-26 01:48:00,106.35,106.36,106.35,106.36,32000000.0
2007-04-26 01:49:00,106.36,106.37,106.36,106.37,29300000.0
2007-04-26 01:50:00,106.365,106.38,106.36,106.37,110800000.0
2007-04-26 01:51:00,106.38,106.38,106.38,106.38,2400000.0
2007-04-26 01:54:00,106.38,106.39,106.38,106.39,49000000.0
2007-04-26 01:55:00,106.39,106.4,106.385,106.4,64900000.0
2007-04-26 01:56:00,106.39,106.41,106.365,106.4,123800000.0
2007-04-26 01:57:00,106.4,106.4,106.39,106.4,52200000.0
2007-04-26 01:58:00,106.4,106.4,106.4,106.4,7200000.0
2007-04-26 01:59:00,106.39,106.39,106.39,106.39,14000000.0
2007-04-26 02:00:00,106.39,106.39,106.375,106.38,23600000.0
2007-04-26 02:01:00,106.38,106.4,106.38,106.39,142800000.0
2007-04-26 02:02:00,106.39,106.42,106.385,106.41,233500000.0
2007-04-26 02:03:00,106.395,106.44,106.39,106.44,171200000.0
2007-04-26 02:04:00,106.44,106.44,106.42,106.44,144100000.0
2007-04-26 02:05:00,106.435,106.435,106.42,106.42,74400000.0
2007-04-26 02:06:00,106.41,106.42,106.4,106.41,184900000.0
2007-04-26 02:07:00,106.415,106.415,106.41,106.41,17600000.0
2007-04-26 02:08:00,106.41,106.41,106.4,106.41,84000000.0
2007-04-26 02:09:00,106.41,106.41,106.4,106.4,35200000.0
2007-04-26 02:10:00,106.4,106.41,106.4,106.4,37200000.0
2007-04-26 02:11:00,106.4,106.4,106.39,106.39,39200000.0
2007-04-26 02:12:00,106.41,106.42,106.4,106.41,204000000.0
2007-04-26 02:13:00,106.41,106.42,106.41,106.41,89200000.0
2007-04-26 02:14:00,106.42,106.42,106.41,106.42,54800000.0
2007-04-26 02:15:00,106.43,106.445,106.425,106.425,263500000.0
2007-04-26 02:16:00,106.44,106.44,106.43,106.43,70800000.0
2007-04-26 02:17:00,106.43,106.45,106.42,106.45,166200000.0
2007-04-26 02:18:00,106.46,106.46,106.45,106.46,38600000.0
2007-04-26 02:19:00,106.46,106.47,106.46,106.46,49400000.0
2007-04-26 02:20:00,106.455,106.47,106.455,106.47,147399999.0
2007-04-26 02:21:00,106.47,106.475,106.465,106.47,106700000.0
2007-04-26 02:22:00,106.47,106.475,106.45,106.465,166300000.0
2007-04-26 02:23:00,106.465,106.465,106.44,106.44,100499999.0
2007-04-26 02:24:00,106.45,106.465,106.45,106.46,102500000.0
2007-04-26 02:25:00,106.46,106.465,106.46,106.465,66100000.0
2007-04-26 02:26:00,106.46,106.475,106.435,106.46,206500000.0
2007-04-26 02:27:00,106.47,106.48,106.47,106.47,177600000.0
2007-04-26 02:28:00,106.48,106.48,106.47,106.475,120200000.0
2007-04-26 02:29:00,106.465,106.475,106.455,106.455,118900000.0
2007-04-26 02:30:00,106.47,106.48,106.455,106.455,216499999.0
2007-04-26 02:31:00,106.44,106.47,106.43,106.46,118699999.0
2007-04-26 02:32:00,106.46,106.46,106.43,106.46,222500001.0
2007-04-26 02:33:00,106.47,106.47,106.46,106.46,91200000.0
2007-04-26 02:34:00,106.46,106.47,106.42,106.42,159600000.0
2007-04-26 02:35:00,106.43,106.445,106.43,106.43,299400000.0
2007-04-26 02:36:00,106.43,106.435,106.415,106.425,271300000.0
2007-04-26 02:37:00,106.43,106.43,106.395,106.41,233699998.0
2007-04-26 02:38:00,106.42,106.425,106.38,106.42,131999999.0
2007-04-26 02:39:00,106.42,106.45,106.39,106.42,222000000.0
2007-04-26 02:40:00,106.425,106.45,106.425,106.45,136400000.0
2007-04-26 02:41:00,106.45,106.45,106.44,106.44,42900000.0
2007-04-26 02:42:00,106.435,106.45,106.43,106.43,160600000.0
2007-04-26 02:43:00,106.43,106.44,106.42,106.43,136600000.0
2007-04-26 02:44:00,106.43,106.43,106.41,106.42,61200000.0
2007-04-26 02:45:00,106.39,106.415,106.39,106.4,97200000.0
2007-04-26 02:46:00,106.4,106.4,106.4,106.4,8000000.0
2007-04-26 02:47:00,106.4,106.4,106.39,106.4,112399997.0
2007-04-26 02:48:00,106.4,106.4,106.38,106.39,65500000.0
2007-04-26 02:49:00,106.38,106.39,106.38,106.39,75399998.0
2007-04-26 02:50:00,106.39,106.39,106.36,106.36,287899998.0
2007-04-26 02:51:00,106.365,106.38,106.35,106.35,341099998.0
2007-04-26 02:52:00,106.365,106.37,106.35,106.36,195700001.0
2007-04-26 02:53:00,106.365,106.39,106.35,106.39,406000002.0
2007-04-26 02:54:00,106.39,106.425,106.38,106.41,561499995.0
2007-04-26 02:55:00,106.405,106.405,106.36,106.39,307600000.0
2007-04-26 02:56:00,106.38,106.38,106.365,106.38,33200000.0
2007-04-26 02:57:00,106.38,106.39,106.36,106.38,124400000.0
2007-04-26 02:58:00,106.36,106.38,106.36,106.365,53100000.0
2007-04-26 02:59:00,106.36,106.36,106.33,106.335,144199999.0
2007-04-26 03:00:00,106.33,106.35,106.33,106.35,134999999.0
2007-04-26 03:01:00,106.34,106.34,106.33,106.34,220800000.0
2007-04-26 03:02:00,106.34,106.36,106.34,106.35,139600000.0
2007-04-26 03:03:00,106.35,106.35,106.33,106.35,113100000.0
2007-04-26 03:04:00,106.34,106.37,106.33,106.36,293900000.0
2007-04-26 03:05:00,106.36,106.37,106.36,106.36,109199998.0
2007-04-26 03:06:00,106.36,106.36,106.34,106.35,57700000.0
2007-04-26 03:07:00,106.34,106.34,106.305,106.33,287800000.0
2007-04-26 03:08:00,106.325,106.325,106.285,106.285,501799999.0
2007-04-26 03:09:00,106.305,106.31,106.27,106.28,391799996.0
2007-04-26 03:10:00,106.28,106.31,106.27,106.3,430399995.0
2007-04-26 03:11:00,106.3,106.33,106.3,106.31,320799998.0
2007-04-26 03:12:00,106.305,106.32,106.3,106.315,139999999.0
2007-04-26 03:13:00,106.315,106.33,106.29,106.3,323799999.0
2007-04-26 03:14:00,106.3,106.31,106.29,106.3,316999999.0
2007-04-26 03:15:00,106.3,106.3,106.295,106.295,18000000.0
2007-04-26 03:16:00,106.3,106.32,106.29,106.29,413500000.0
2007-04-26 03:17:00,106.3,106.31,106.29,106.29,280100000.0
2007-04-26 03:18:00,106.3,106.32,106.29,106.31,135399999.0
2007-04-26 03:19:00,106.3,106.3,106.29,106.29,116200000.0
2007-04-26 03:20:00,106.29,106.29,106.28,106.28,51200000.0
2007-04-26 03:21:00,106.29,106.3,106.28,106.29,45200000.0
2007-04-26 03:22:00,106.29,106.29,106.29,106.29,16400000.0
2007-04-26 03:23:00,106.29,106.29,106.29,106.29,21600000.0
2007-04-26 03:24:00,106.29,106.29,106.285,106.285,32600000.0
2007-04-26 03:25:00,106.29,106.3,106.29,106.3,166300001.0
2007-04-26 03:26:00,106.31,106.31,106.3,106.3,105300001.0
2007-04-26 03:27:00,106.31,106.31,106.29,106.29,151200000.0
2007-04-26 03:28:00,106.31,106.31,106.3,106.31,149600000.0
2007-04-26 03:29:00,106.305,106.31,106.3,106.3,89200000.0
2007-04-26 03:30:00,106.31,106.31,106.28,106.29,102800000.0
2007-04-26 03:31:00,106.29,106.3,106.28,106.29,90500000.0
2007-04-26 03:32:00,106.29,106.3,106.28,106.29,100600000.0
2007-04-26 03:33:00,106.27,106.28,106.27,106.28,60000000.0
2007-04-26 03:34:00,106.29,106.3,106.29,106.29,60000000.0
2007-04-26 03:35:00,106.29,106.29,106.28,106.29,175200000.0
2007-04-26 03:36:00,106.28,106.29,106.27,106.27,117500001.0
2007-04-26 03:37:00,106.27,106.28,106.27,106.27,312400003.0
2007-04-26 03:38:00,106.29,106.3,106.28,106.3,371300003.0
2007-04-26 03:39:00,106.295,106.31,106.29,106.295,93999999.0
2007-04-26 03:40:00,106.3,106.3,106.28,106.29,92499998.0
2007-04-26 03:41:00,106.29,106.29,106.27,106.29,236399997.0
2007-04-26 03:42:00,106.28,106.29,106.28,106.29,125299999.0
2007-04-26 03:43:00,106.29,106.29,106.245,106.26,226400004.0
2007-04-26 03:44:00,106.26,106.29,106.26,106.29,147000000.0
2007-04-26 03:45:00,106.28,106.29,106.28,106.29,25200000.0
2007-04-26 03:46:00,106.29,106.29,106.29,106.29,20900000.0
2007-04-26 03:47:00,106.29,106.29,106.29,106.29,118100002.0
2007-04-26 03:48:00,106.29,106.3,106.28,106.28,81799998.0
2007-04-26 03:49:00,106.285,106.3,106.285,106.29,43100000.0
2007-04-26 03:50:00,106.29,106.29,106.29,106.29,28100000.0
2007-04-26 03:51:00,106.28,106.29,106.265,106.28,361799990.0
2007-04-26 03:52:00,106.29,106.29,106.29,106.29,6400000.0
2007-04-26 03:53:00,106.29,106.3,106.28,106.29,128399995.0
2007-04-26 03:54:00,106.29,106.3,106.29,106.3,34400000.0
2007-04-26 03:55:00,106.3,106.3,106.29,106.3,50900000.0
2007-04-26 03:56:00,106.3,106.3,106.29,106.29,23200000.0
2007-04-26 03:57:00,106.3,106.31,106.3,106.31,26000000.0
2007-04-26 03:58:00,106.32,106.32,106.315,106.315,31400000.0
2007-04-26 03:59:00,106.32,106.32,106.3,106.31,170400003.0
2007-04-26 04:00:00,106.31,106.31,106.28,106.28,85499999.0
2007-04-26 04:01:00,106.29,106.3,106.29,106.3,16400000.0
2007-04-26 04:03:00,106.3,106.3,106.295,106.295,22800000.0
2007-04-26 04:04:00,106.295,106.32,106.295,106.3,84500000.0
2007-04-26 04:05:00,106.3,106.33,106.3,106.305,132199998.0
2007-04-26 04:06:00,106.31,106.32,106.3,106.3,117699999.0
2007-04-26 04:07:00,106.3,106.3,106.285,106.3,161299995.0
2007-04-26 04:08:00,106.3,106.3,106.3,106.3,9200000.0
2007-04-26 04:09:00,106.3,106.3,106.3,106.3,98300003.0
2007-04-26 04:10:00,106.3,106.31,106.3,106.3,207100000.0
2007-04-26 04:11:00,106.31,106.31,106.3,106.3,109100002.0
2007-04-26 04:12:00,106.3,106.31,106.3,106.31,69400001.0
2007-04-26 04:13:00,106.32,106.33,106.32,106.33,93100001.0
2007-04-26 04:14:00,106.33,106.34,106.33,106.33,102800000.0
2007-04-26 04:15:00,106.33,106.33,106.33,106.33,4800000.0
2007-04-26 04:17:00,106.33,106.33,106.33,106.33,16000000.0
2007-04-26 04:18:00,106.33,106.33,106.33,106.33,28000000.0
2007-04-26 04:19:00,106.34,106.34,106.33,106.34,51500000.0
2007-04-26 04:20:00,106.34,106.34,106.34,106.34,3200000.0
2007-04-26 04:21:00,106.34,106.36,106.335,106.36,126100000.0
2007-04-26 04:22:00,106.35,106.37,106.34,106.34,125600000.0
2007-04-26 04:23:00,106.35,106.36,106.35,106.35,36400000.0
2007-04-26 04:24:00,106.35,106.35,106.345,106.35,23600000.0
2007-04-26 04:25:00,106.35,106.35,106.33,106.335,126300002.0
2007-04-26 04:26:00,106.34,106.34,106.315,106.33,162199994.0
2007-04-26 04:27:00,106.34,106.34,106.33,106.34,22200000.0
2007-04-26 04:28:00,106.33,106.33,106.305,106.32,188099995.0
2007-04-26 04:29:00,106.33,106.33,106.32,106.32,63200000.0
2007-04-26 04:31:00,106.32,106.32,106.31,106.32,20800000.0
2007-04-26 04:32:00,106.31,106.315,106.3,106.3,78099999.0
2007-04-26 04:33:00,106.3,106.31,106.29,106.29,245699998.0
2007-04-26 04:34:00,106.3,106.3,106.295,106.3,20300000.0
2007-04-26 04:35:00,106.3,106.3,106.3,106.3,61600000.0
2007-04-26 04:36:00,106.3,106.3,106.29,106.3,52000000.0
2007-04-26 04:37:00,106.3,106.31,106.3,106.31,43600000.0
2007-04-26 04:38:00,106.31,106.31,106.3,106.31,28400000.0
2007-04-26 04:39:00,106.3,106.31,106.275,106.29,188599997.0
2007-04-26 04:40:00,106.285,106.3,106.28,106.29,295899997.0
2007-04-26 04:41:00,106.285,106.29,106.28,106.28,192799993.0
2007-04-26 04:42:00,106.29,106.29,106.28,106.29,51199999.0
2007-04-26 04:43:00,106.29,106.29,106.29,106.29,258800000.0
2007-04-26 04:44:00,106.29,106.29,106.285,106.285,62299999.0
2007-04-26 04:45:00,106.28,106.29,106.28,106.29,50199999.0
2007-04-26 04:46:00,106.29,106.29,106.29,106.29,800000.0
2007-04-26 04:47:00,106.29,106.29,106.29,106.29,73200002.0
2007-04-26 04:48:00,106.29,106.3,106.29,106.3,222099997.0
2007-04-26 04:49:00,106.3,106.3,106.29,106.29,202699999.0
2007-04-26 04:50:00,106.3,106.3,106.275,106.29,340399997.0
2007-04-26 04:51:00,106.29,106.295,106.28,106.295,112200000.0
2007-04-26 04:52:00,106.295,106.295,106.29,106.295,99100000.0
2007-04-26 04:53:00,106.29,106.29,106.29,106.29,28500000.0
2007-04-26 04:54:00,106.29,106.29,106.29,106.29,58500000.0
2007-04-26 04:55:00,106.29,106.29,106.28,106.285,67700002.0
2007-04-26 04:56:00,106.285,106.3,106.285,106.285,70400000.0
2007-04-26 04:57:00,106.29,106.29,106.27,106.28,71500000.0
2007-04-26 04:58:00,106.27,106.295,106.27,106.295,47300000.0
2007-04-26 04:59:00,106.28,106.295,106.27,106.28,185800000.0
2007-04-26 05:00:00,106.28,106.28,106.27,106.28,29499999.0
2007-04-26 05:01:00,106.28,106.3,106.27,106.3,186099995.0
2007-04-26 05:02:00,106.29,106.29,106.29,106.29,42800000.0
2007-04-26 05:03:00,106.29,106.29,106.28,106.29,42500000.0
2007-04-26 05:04:00,106.29,106.31,106.285,106.31,215299996.0
2007-04-26 05:05:00,106.31,106.32,106.3,106.31,126200001.0
2007-04-26 05:06:00,106.31,106.32,106.285,106.32,129499997.0
2007-04-26 05:07:00,106.32,106.32,106.31,106.31,35200000.0
2007-04-26 05:08:00,106.31,106.33,106.31,106.32,229299996.0
2007-04-26 05:09:00,106.32,106.33,106.32,106.33,35699999.0
2007-04-26 05:10:00,106.33,106.33,106.305,106.31,294699999.0
2007-04-26 05:11:00,106.32,106.32,106.31,106.32,180099999.0
2007-04-26 05:12:00,106.32,106.32,106.3,106.32,231200001.0
2007-04-26 05:14:00,106.32,106.32,106.32,106.32,42800000.0
2007-04-26 05:15:00,106.32,106.32,106.31,106.32,89499999.0
2007-04-26 05:17:00,106.32,106.33,106.32,106.33,75100003.0
2007-04-26 05:18:00,106.33,106.33,106.32,106.33,117099999.0
2007-04-26 05:19:00,106.34,106.34,106.33,106.33,33600000.0
2007-04-26 05:20:00,106.33,106.34,106.32,106.33,130199998.0
2007-04-26 05:21:00,106.34,106.34,106.32,106.33,156599999.0
2007-04-26 05:22:00,106.34,106.34,106.32,106.34,222900000.0
2007-04-26 05:23:00,106.33,106.33,106.325,106.325,39100000.0
2007-04-26 05:24:00,106.32,106.34,106.32,106.33,182300000.0
2007-04-26 05:26:00,106.34,106.35,106.34,106.34,45600000.0
2007-04-26 05:28:00,106.34,106.35,106.33,106.33,71299999.0
2007-04-26 05:29:00,106.35,106.35,106.33,106.35,64899999.0
2007-04-26 05:30:00,106.35,106.355,106.35,106.355,34800000.0
2007-04-26 05:31:00,106.35,106.355,106.35,106.35,45200000.0
2007-04-26 05:34:00,106.35,106.35,106.35,106.35,62400000.0
2007-04-26 05:35:00,106.35,106.36,106.35,106.36,100400000.0
2007-04-26 05:36:00,106.35,106.36,106.35,106.36,201299997.0
2007-04-26 05:37:00,106.36,106.36,106.34,106.345,140200000.0
2007-04-26 05:38:00,106.345,106.37,106.34,106.35,256399996.0
2007-04-26 05:39:00,106.36,106.36,106.32,106.335,279600000.0
2007-04-26 05:40:00,106.335,106.34,106.335,106.34,69600000.0
2007-04-26 05:41:00,106.34,106.35,106.34,106.35,54800000.0
2007-04-26 05:42:00,106.35,106.37,106.35,106.36,110900000.0
2007-04-26 05:43:00,106.35,106.37,106.35,106.365,77600001.0
2007-04-26 05:44:00,106.365,106.38,106.365,106.38,47300000.0
2007-04-26 05:45:00,106.38,106.38,106.38,106.38,111199997.0
2007-04-26 05:47:00,106.38,106.38,106.38,106.38,26899999.0
2007-04-26 05:48:00,106.38,106.38,106.35,106.37,195499995.0
2007-04-26 05:49:00,106.37,106.37,106.355,106.355,111900000.0
2007-04-26 05:50:00,106.355,106.38,106.355,106.38,111000000.0
2007-04-26 05:51:00,106.39,106.4,106.375,106.39,73100001.0
2007-04-26 05:52:00,106.4,106.4,106.37,106.37,176300000.0
2007-04-26 05:54:00,106.38,106.38,106.355,106.36,138699998.0
2007-04-26 05:55:00,106.36,106.36,106.355,106.36,17700000.0
2007-04-26 05:56:00,106.355,106.36,106.355,106.355,65900000.0
2007-04-26 05:57:00,106.36,106.37,106.36,106.36,35600000.0
2007-04-26 05:58:00,106.36,106.37,106.34,106.355,117400000.0
2007-04-26 05:59:00,106.34,106.355,106.34,106.35,140500001.0
2007-04-26 06:00:00,106.35,106.355,106.34,106.35,162500001.0
2007-04-26 06:01:00,106.35,106.36,106.33,106.35,72700000.0
2007-04-26 06:02:00,106.35,106.365,106.34,106.365,196599999.0
2007-04-26 06:03:00,106.36,106.365,106.36,106.36,104500000.0
2007-04-26 06:04:00,106.36,106.36,106.36,106.36,1600000.0
2007-04-26 06:05:00,106.355,106.355,106.34,106.34,48000000.0
2007-04-26 06:06:00,106.34,106.34,106.31,106.33,220599997.0
2007-04-26 06:07:00,106.34,106.34,106.335,106.34,10800000.0
2007-04-26 06:08:00,106.34,106.34,106.335,106.34,36000000.0
2007-04-26 06:09:00,106.33,106.34,106.33,106.34,38800000.0
2007-04-26 06:10:00,106.34,106.34,106.33,106.33,44800000.0
2007-04-26 06:11:00,106.34,106.34,106.335,106.335,17600000.0
2007-04-26 06:12:00,106.34,106.34,106.34,106.34,35600000.0
2007-04-26 06:13:00,106.35,106.35,106.335,106.35,42800000.0
2007-04-26 06:14:00,106.34,106.34,106.32,106.34,30900001.0
2007-04-26 06:15:00,106.35,106.35,106.35,106.35,3200000.0
2007-04-26 06:16:00,106.35,106.35,106.35,106.35,800000.0
2007-04-26 06:17:00,106.35,106.35,106.33,106.34,72000000.0
2007-04-26 06:18:00,106.34,106.34,106.32,106.33,301899999.0
2007-04-26 06:19:00,106.32,106.34,106.32,106.34,53600000.0
2007-04-26 06:20:00,106.34,106.345,106.34,106.345,35200000.0
2007-04-26 06:21:00,106.35,106.35,106.34,106.34,27600000.0
2007-04-26 06:22:00,106.34,106.35,106.34,106.35,26800000.0
2007-04-26 06:23:00,106.34,106.35,106.34,106.34,100400000.0
2007-04-26 06:25:00,106.35,106.36,106.335,106.36,108800000.0
2007-04-26 06:26:00,106.36,106.37,106.36,106.36,260399997.0
2007-04-26 06:27:00,106.36,106.37,106.35,106.36,138300001.0
2007-04-26 06:28:00,106.36,106.36,106.36,106.36,61599998.0
2007-04-26 06:29:00,106.36,106.37,106.34,106.37,175699996.0
2007-04-26 06:30:00,106.37,106.37,106.365,106.37,79300001.0
2007-04-26 06:31:00,106.365,106.37,106.34,106.37,52400001.0
2007-04-26 06:32:00,106.36,106.37,106.36,106.37,70100000.0
2007-04-26 06:35:00,106.37,106.4,106.37,106.39,211100001.0
2007-04-26 06:36:00,106.4,106.4,106.39,106.39,56000000.0
2007-04-26 06:37:00,106.39,106.39,106.39,106.39,18800000.0
2007-04-26 06:38:00,106.39,106.39,106.38,106.39,58300000.0
2007-04-26 06:39:00,106.385,106.39,106.36,106.38,221999999.0
2007-04-26 06:40:00,106.38,106.39,106.37,106.37,125600000.0
2007-04-26 06:41:00,106.375,106.38,106.37,106.38,86000000.0
2007-04-26 06:42:00,106.38,106.39,106.37,106.39,56400000.0
2007-04-26 06:43:00,106.39,106.39,106.39,106.39,72800000.0
2007-04-26 06:44:00,106.39,106.39,106.39,106.39,28400000.0
2007-04-26 06:45:00,106.39,106.39,106.39,106.39,75200000.0
2007-04-26 06:46:00,106.38,106.39,106.38,106.38,57600000.0
2007-04-26 06:47:00,106.38,106.38,106.335,106.37,154000001.0
2007-04-26 06:48:00,106.38,106.38,106.37,106.37,13700000.0
2007-04-26 06:49:00,106.38,106.38,106.36,106.37,65500000.0
2007-04-26 06:50:00,106.365,106.365,106.35,106.35,38800000.0
2007-04-26 06:51:00,106.355,106.36,106.34,106.35,81500000.0
2007-04-26 06:52:00,106.34,106.365,106.34,106.365,75900000.0
2007-04-26 06:53:00,106.37,106.375,106.35,106.375,24700000.0
2007-04-26 06:54:00,106.35,106.375,106.35,106.375,47500000.0
2007-04-26 06:55:00,106.375,106.38,106.375,106.38,47600000.0
2007-04-26 06:57:00,106.375,106.38,106.37,106.375,84000000.0
2007-04-26 06:58:00,106.38,106.38,106.37,106.375,110700000.0
2007-04-26 06:59:00,106.37,106.38,106.37,106.38,60000000.0
2007-04-26 07:00:00,106.37,106.38,106.37,106.37,37600000.0
2007-04-26 07:01:00,106.37,106.38,106.37,106.38,103600000.0
2007-04-26 07:02:00,106.38,106.38,106.35,106.38,51400001.0
2007-04-26 07:03:00,106.37,106.38,106.37,106.37,63900001.0
2007-04-26 07:04:00,106.38,106.38,106.37,106.38,79000001.0
2007-04-26 07:05:00,106.38,106.38,106.37,106.37,166399999.0
2007-04-26 07:06:00,106.37,106.38,106.37,106.37,32299999.0
2007-04-26 07:07:00,106.38,106.38,106.36,106.36,63600000.0
2007-04-26 07:08:00,106.365,106.37,106.365,106.365,41000000.0
2007-04-26 07:09:00,106.36,106.38,106.36,106.375,168700000.0
2007-04-26 07:11:00,106.375,106.375,106.36,106.375,190700000.0
2007-04-26 07:12:00,106.37,106.375,106.37,106.37,111400000.0
2007-04-26 07:13:00,106.375,106.375,106.37,106.37,32900000.0
2007-04-26 07:14:00,106.375,106.375,106.37,106.37,138200000.0
2007-04-26 07:15:00,106.375,106.375,106.37,106.375,50500000.0
2007-04-26 07:16:00,106.375,106.375,106.33,106.365,150200000.0
2007-04-26 07:17:00,106.35,106.36,106.35,106.35,58900000.0
2007-04-26 07:18:00,106.35,106.355,106.34,106.35,86700000.0
2007-04-26 07:19:00,106.35,106.36,106.35,106.355,27600000.0
2007-04-26 07:20:00,106.355,106.355,106.355,106.355,6800000.0
2007-04-26 07:21:00,106.36,106.37,106.36,106.36,134200000.0
2007-04-26 07:22:00,106.35,106.365,106.33,106.36,55500000.0
2007-04-26 07:23:00,106.34,106.365,106.33,106.355,120100000.0
2007-04-26 07:24:00,106.35,106.355,106.35,106.35,48000000.0
2007-04-26 07:25:00,106.34,106.34,106.34,106.34,9200000.0
2007-04-26 07:26:00,106.345,106.355,106.33,106.355,47300001.0
2007-04-26 07:27:00,106.36,106.365,106.36,106.36,18400000.0
2007-04-26 07:28:00,106.365,106.365,106.34,106.34,26099999.0
2007-04-26 07:30:00,106.34,106.36,106.34,106.36,10000000.0
2007-04-26 07:31:00,106.35,106.35,106.34,106.34,84300002.0
2007-04-26 07:33:00,106.35,106.36,106.35,106.36,78200000.0
2007-04-26 07:34:00,106.36,106.365,106.35,106.365,55800001.0
2007-04-26 07:35:00,106.37,106.37,106.36,106.36,38800000.0
2007-04-26 07:36:00,106.355,106.37,106.35,106.35,62199998.0
2007-04-26 07:37:00,106.36,106.36,106.36,106.36,18500000.0
2007-04-26 07:38:00,106.36,106.36,106.36,106.36,18700001.0
2007-04-26 07:39:00,106.36,106.365,106.35,106.36,228800001.0
2007-04-26 07:40:00,106.35,106.38,106.35,106.38,224200004.0
2007-04-26 07:41:00,106.38,106.41,106.365,106.37,304400000.0
2007-04-26 07:42:00,106.365,106.37,106.35,106.35,138299999.0
2007-04-26 07:43:00,106.34,106.36,106.34,106.36,265199995.0
2007-04-26 07:44:00,106.36,106.37,106.355,106.36,372500000.0
2007-04-26 07:45:00,106.36,106.38,106.36,106.38,107300000.0
2007-04-26 07:46:00,106.38,106.38,106.36,106.37,116599998.0
2007-04-26 07:47:00,106.37,106.38,106.37,106.38,23600000.0
2007-04-26 07:48:00,106.38,106.38,106.355,106.37,52400000.0
2007-04-26 07:49:00,106.36,106.37,106.35,106.37,82199998.0
2007-04-26 07:50:00,106.36,106.37,106.36,106.37,43300001.0
2007-04-26 07:51:00,106.36,106.37,106.36,106.36,70300001.0
2007-04-26 07:52:00,106.37,106.37,106.36,106.37,31600000.0
2007-04-26 07:54:00,106.38,106.4,106.37,106.39,151800001.0
2007-04-26 07:55:00,106.375,106.4,106.37,106.385,189299997.0
2007-04-26 07:56:00,106.4,106.41,106.39,106.41,278500000.0
2007-04-26 07:57:00,106.41,106.43,106.4,106.43,359600002.0
2007-04-26 07:58:00,106.43,106.43,106.365,106.4,417999996.0
2007-04-26 07:59:00,106.38,106.4,106.375,106.39,656899997.0
2007-04-26 08:00:00,106.39,106.4,106.38,106.4,581299999.0
2007-04-26 08:01:00,106.4,106.4,106.375,106.4,367100007.0
2007-04-26 08:02:00,106.375,106.415,106.375,106.415,310499994.0
2007-04-26 08:03:00,106.42,106.43,106.405,106.42,481000005.0
2007-04-26 08:04:00,106.41,106.42,106.4,106.4,316800004.0
2007-04-26 08:05:00,106.41,106.41,106.4,106.41,222700003.0
2007-04-26 08:06:00,106.41,106.42,106.4,106.4,271600002.0
2007-04-26 08:07:00,106.41,106.5,106.41,106.5,351100006.0
2007-04-26 08:08:00,106.485,106.5,106.47,106.49,225699999.0
2007-04-26 08:09:00,106.49,106.52,106.47,106.52,421000000.0
2007-04-26 08:10:00,106.52,106.52,106.465,106.49,223300004.0
2007-04-26 08:11:00,106.485,106.5,106.47,106.48,128900000.0
2007-04-26 08:12:00,106.475,106.49,106.46,106.48,156600000.0
2007-04-26 08:13:00,106.465,106.47,106.45,106.45,212100000.0
2007-04-26 08:14:00,106.455,106.46,106.43,106.44,314999997.0
2007-04-26 08:15:00,106.45,106.455,106.435,106.44,239299999.0
2007-04-26 08:16:00,106.445,106.455,106.445,106.45,88100000.0
2007-04-26 08:17:00,106.445,106.445,106.44,106.44,72900000.0
2007-04-26 08:18:00,106.44,106.48,106.44,106.48,201300000.0
2007-04-26 08:19:00,106.49,106.5,106.45,106.45,221500000.0
2007-04-26 08:20:00,106.445,106.47,106.44,106.455,345999999.0
2007-04-26 08:21:00,106.45,106.465,106.44,106.46,238499997.0
2007-04-26 08:22:00,106.45,106.45,106.43,106.45,326599999.0
2007-04-26 08:23:00,106.45,106.49,106.45,106.49,419499995.0
2007-04-26 08:24:00,106.485,106.5,106.48,106.48,230500000.0
2007-04-26 08:25:00,106.48,106.525,106.47,106.515,421699994.0
2007-04-26 08:26:00,106.51,106.525,106.5,106.52,431199996.0
2007-04-26 08:27:00,106.52,106.53,106.5,106.5,649499996.0
2007-04-26 08:28:00,106.51,106.545,106.51,106.53,491999997.0
2007-04-26 08:29:00,106.53,106.53,106.48,106.5,309600000.0
2007-04-26 08:30:00,106.48,106.5,106.46,106.47,443499998.0
2007-04-26 08:31:00,106.47,106.495,106.46,106.495,310500000.0
2007-04-26 08:32:00,106.495,106.495,106.47,106.47,330199999.0
2007-04-26 08:33:00,106.47,106.5,106.44,106.48,436099996.0
2007-04-26 08:34:00,106.48,106.48,106.46,106.47,423499995.0
2007-04-26 08:35:00,106.47,106.47,106.46,106.47,291599995.0
2007-04-26 08:36:00,106.47,106.48,106.46,106.47,425599987.0
2007-04-26 08:37:00,106.475,106.51,106.47,106.51,595899990.0
2007-04-26 08:38:00,106.505,106.56,106.5,106.56,240699996.0
2007-04-26 08:39:00,106.555,106.61,106.55,106.56,512399994.0
2007-04-26 08:40:00,106.555,106.59,106.555,106.575,261299994.0
2007-04-26 08:41:00,106.59,106.6,106.52,106.52,515699994.0
2007-04-26 08:42:00,106.52,106.525,106.49,106.495,708799995.0
2007-04-26 08:43:00,106.5,106.51,106.48,106.48,448499998.0
2007-04-26 08:44:00,106.485,106.5,106.47,106.5,313000002.0
2007-04-26 08:45:00,106.49,106.505,106.48,106.505,413800005.0
2007-04-26 08:46:00,106.51,106.54,106.5,106.505,383699999.0
2007-04-26 08:47:00,106.505,106.53,106.5,106.52,261100000.0
2007-04-26 08:48:00,106.52,106.52,106.48,106.49,237099997.0
2007-04-26 08:49:00,106.5,106.51,106.48,106.48,132700000.0
2007-04-26 08:50:00,106.49,106.49,106.48,106.49,149399998.0
2007-04-26 08:51:00,106.49,106.49,106.47,106.47,96300000.0
2007-04-26 08:52:00,106.47,106.5,106.47,106.5,270699990.0
2007-04-26 08:53:00,106.51,106.52,106.5,106.51,722899980.0
2007-04-26 08:54:00,106.505,106.52,106.505,106.51,157600002.0
2007-04-26 08:55:00,106.505,106.53,106.5,106.51,382099997.0
2007-04-26 08:56:00,106.51,106.51,106.47,106.48,462099997.0
2007-04-26 08:57:00,106.48,106.48,106.46,106.48,494499995.0
2007-04-26 08:58:00,106.465,106.51,106.46,106.5,389499998.0
2007-04-26 08:59:00,106.51,106.51,106.47,106.48,510799990.0
2007-04-26 09:00:00,106.47,106.49,106.46,106.46,440499992.0
2007-04-26 09:01:00,106.46,106.46,106.43,106.435,133499999.0
2007-04-26 09:02:00,106.44,106.45,106.43,106.44,191599998.0
2007-04-26 09:03:00,106.45,106.47,106.435,106.445,247899998.0
2007-04-26 09:04:00,106.44,106.46,106.44,106.45,152799998.0
2007-04-26 09:05:00,106.45,106.46,106.44,106.46,181799999.0
2007-04-26 09:06:00,106.46,106.46,106.45,106.45,153699997.0
2007-04-26 09:07:00,106.45,106.46,106.45,106.45,182999997.0
2007-04-26 09:08:00,106.45,106.46,106.44,106.455,176899994.0
2007-04-26 09:09:00,106.46,106.49,106.46,106.49,232400005.0
2007-04-26 09:10:00,106.49,106.49,106.47,106.47,88799999.0
2007-04-26 09:11:00,106.47,106.47,106.45,106.47,42399999.0
2007-04-26 09:12:00,106.47,106.47,106.455,106.46,132999996.0
2007-04-26 09:13:00,106.45,106.46,106.43,106.44,370399992.0
2007-04-26 09:14:00,106.43,106.45,106.43,106.45,339299987.0
2007-04-26 09:15:00,106.46,106.46,106.45,106.45,2400000.0
2007-04-26 09:16:00,106.44,106.47,106.44,106.46,156799997.0
2007-04-26 09:17:00,106.47,106.47,106.46,106.46,61400002.0
2007-04-26 09:18:00,106.47,106.47,106.45,106.45,43500000.0
2007-04-26 09:19:00,106.47,106.49,106.47,106.49,173399999.0
2007-04-26 09:20:00,106.48,106.49,106.47,106.48,205499999.0
2007-04-26 09:21:00,106.48,106.49,106.47,106.47,55300000.0
2007-04-26 09:22:00,106.455,106.47,106.415,106.42,308599993.0
2007-04-26 09:23:00,106.42,106.44,106.42,106.42,50599998.0
2007-04-26 09:24:00,106.42,106.42,106.4,106.41,175899997.0
2007-04-26 09:25:00,106.42,106.46,106.405,106.44,421999999.0
2007-04-26 09:26:00,106.43,106.43,106.42,106.43,74100000.0
2007-04-26 09:27:00,106.43,106.45,106.43,106.435,110700000.0
2007-04-26 09:28:00,106.435,106.49,106.435,106.49,294399998.0
2007-04-26 09:29:00,106.49,106.53,106.49,106.52,242299998.0
2007-04-26 09:30:00,106.53,106.54,106.53,106.53,273499996.0
2007-04-26 09:31:00,106.53,106.535,106.52,106.535,321999998.0
2007-04-26 09:32:00,106.54,106.58,106.54,106.56,737200005.0
2007-04-26 09:33:00,106.56,106.61,106.53,106.59,593400001.0
2007-04-26 09:34:00,106.6,106.61,106.57,106.61,220400001.0
2007-04-26 09:35:00,106.595,106.61,106.54,106.55,539600001.0
2007-04-26 09:36:00,106.55,106.58,106.54,106.58,272099999.0
2007-04-26 09:37:00,106.57,106.57,106.52,106.55,447800000.0
2007-04-26 09:38:00,106.54,106.55,106.52,106.52,438300001.0
2007-04-26 09:39:00,106.52,106.54,106.51,106.53,418800003.0
2007-04-26 09:40:00,106.53,106.56,106.52,106.53,325300001.0
2007-04-26 09:41:00,106.53,106.53,106.5,106.5,239399999.0
2007-04-26 09:42:00,106.49,106.52,106.49,106.52,392700000.0
2007-04-26 09:43:00,106.52,106.54,106.51,106.51,461299997.0
2007-04-26 09:44:00,106.51,106.55,106.51,106.525,499799994.0
2007-04-26 09:45:00,106.54,106.57,106.54,106.545,193500001.0
2007-04-26 09:46:00,106.56,106.58,106.56,106.58,201600000.0
2007-04-26 09:47:00,106.58,106.7,106.56,106.62,780500000.0
2007-04-26 09:48:00,106.63,106.63,106.5,106.58,654300002.0
2007-04-26 09:49:00,106.58,106.58,106.55,106.58,209200000.0
2007-04-26 09:50:00,106.58,106.61,106.57,106.58,293199998.0
2007-04-26 09:51:00,106.57,106.59,106.565,106.585,249500000.0
2007-04-26 09:52:00,106.6,106.62,106.575,106.62,211900001.0
2007-04-26 09:53:00,106.62,106.66,106.61,106.65,310300002.0
2007-04-26 09:54:00,106.645,106.65,106.62,106.63,275100002.0
2007-04-26 09:55:00,106.63,106.63,106.6,106.6,387500002.0
2007-04-26 09:56:00,106.605,106.62,106.58,106.595,419100000.0
2007-04-26 09:57:00,106.6,106.6,106.58,106.58,97700000.0
2007-04-26 09:58:00,106.58,106.59,106.58,106.58,362500000.0
2007-04-26 09:59:00,106.58,106.65,106.58,106.64,63400000.0
2007-04-26 10:00:00,106.63,106.72,106.625,106.705,728499988.0
2007-04-26 10:01:00,106.7,106.72,106.695,106.7,357700000.0
2007-04-26 10:02:00,106.7,106.71,106.66,106.69,306600000.0
2007-04-26 10:03:00,106.68,106.69,106.68,106.68,31200000.0
2007-04-26 10:04:00,106.67,106.735,106.66,106.665,368000000.0
2007-04-26 10:05:00,106.64,106.65,106.56,106.6,561200000.0
2007-04-26 10:06:00,106.6,106.6,106.59,106.6,219799995.0
2007-04-26 10:07:00,106.595,106.6,106.545,106.55,259599998.0
2007-04-26 10:08:00,106.55,106.58,106.545,106.56,579799987.0
2007-04-26 10:09:00,106.56,106.57,106.54,106.54,354299993.0
2007-04-26 10:10:00,106.545,106.57,106.52,106.55,683200002.0
2007-04-26 10:11:00,106.55,106.55,106.535,106.535,111800000.0
2007-04-26 10:12:00,106.54,106.55,106.53,106.54,461699996.0
2007-04-26 10:13:00,106.54,106.55,106.53,106.53,374599998.0
2007-04-26 10:14:00,106.53,106.545,106.51,106.545,323199995.0
2007-04-26 10:15:00,106.54,106.56,106.53,106.56,412499996.0
2007-04-26 10:16:00,106.56,106.57,106.485,106.5,327099996.0
2007-04-26 10:17:00,106.495,106.52,106.495,106.51,347500000.0
2007-04-26 10:18:00,106.51,106.54,106.51,106.54,437299995.0
2007-04-26 10:19:00,106.53,106.54,106.5,106.5,333600000.0
2007-04-26 10:20:00,106.51,106.51,106.48,106.485,208100001.0
2007-04-26 10:21:00,106.48,106.5,106.48,106.49,378100007.0
2007-04-26 10:22:00,106.495,106.53,106.495,106.52,565100003.0
2007-04-26 10:23:00,106.52,106.53,106.485,106.51,364199998.0
2007-04-26 10:24:00,106.51,106.53,106.5,106.53,94099999.0
2007-04-26 10:25:00,106.52,106.54,106.51,106.54,307999999.0
2007-04-26 10:26:00,106.54,106.54,106.5,106.5,371599996.0
2007-04-26 10:27:00,106.5,106.55,106.5,106.54,143100000.0
2007-04-26 10:28:00,106.55,106.565,106.525,106.55,614899994.0
2007-04-26 10:29:00,106.56,106.56,106.55,106.55,98400000.0
2007-04-26 10:30:00,106.55,106.56,106.54,106.54,371199998.0
2007-04-26 10:31:00,106.54,106.55,106.54,106.55,153699998.0
2007-04-26 10:32:00,106.55,106.55,106.54,106.55,137699997.0
2007-04-26 10:33:00,106.55,106.56,106.535,106.555,226199996.0
2007-04-26 10:34:00,106.57,106.57,106.55,106.56,217700000.0
2007-04-26 10:35:00,106.56,106.595,106.545,106.595,539400003.0
2007-04-26 10:36:00,106.595,106.62,106.56,106.62,612900002.0
2007-04-26 10:37:00,106.61,106.62,106.6,106.62,360599996.0
2007-04-26 10:38:00,106.62,106.63,106.605,106.62,344799998.0
2007-04-26 10:39:00,106.62,106.63,106.61,106.61,536900000.0
2007-04-26 10:40:00,106.62,106.62,106.61,106.61,335700001.0
2007-04-26 10:41:00,106.61,106.62,106.565,106.565,479999993.0
2007-04-26 10:42:00,106.58,106.59,106.545,106.55,260099995.0
2007-04-26 10:43:00,106.54,106.55,106.53,106.53,438099996.0
2007-04-26 10:44:00,106.55,106.55,106.515,106.545,465399994.0
2007-04-26 10:45:00,106.545,106.555,106.53,106.545,320999999.0
2007-04-26 10:46:00,106.54,106.555,106.52,106.52,326100003.0
2007-04-26 10:47:00,106.52,106.52,106.48,106.495,357599997.0
2007-04-26 10:48:00,106.495,106.52,106.47,106.51,502099999.0
2007-04-26 10:49:00,106.51,106.535,106.51,106.535,275900001.0
2007-04-26 10:50:00,106.53,106.53,106.52,106.53,317200003.0
2007-04-26 10:51:00,106.53,106.53,106.53,106.53,258200000.0
2007-04-26 10:52:00,106.53,106.53,106.53,106.53,91800000.0
2007-04-26 10:53:00,106.52,106.53,106.51,106.51,345900001.0
2007-04-26 10:54:00,106.51,106.54,106.5,106.53,219799999.0
2007-04-26 10:55:00,106.53,106.54,106.53,106.53,180400000.0
2007-04-26 10:56:00,106.53,106.56,106.53,106.56,183700000.0
2007-04-26 10:57:00,106.56,106.575,106.54,106.55,596899997.0
2007-04-26 10:58:00,106.535,106.56,106.53,106.56,329700001.0
2007-04-26 10:59:00,106.565,106.6,106.56,106.57,568300001.0
2007-04-26 11:00:00,106.57,106.66,106.57,106.66,396500000.0
2007-04-26 11:01:00,106.65,106.66,106.61,106.63,617300004.0
2007-04-26 11:02:00,106.63,106.7,106.63,106.7,431000000.0
2007-04-26 11:03:00,106.7,106.7,106.66,106.67,438899998.0
2007-04-26 11:04:00,106.67,106.69,106.62,106.635,446799998.0
2007-04-26 11:05:00,106.635,106.67,106.62,106.66,697999997.0
2007-04-26 11:06:00,106.65,106.67,106.62,106.66,359199999.0
2007-04-26 11:07:00,106.655,106.73,106.62,106.73,644400004.0
2007-04-26 11:08:00,106.73,106.74,106.695,106.72,563900003.0
2007-04-26 11:09:00,106.72,106.73,106.68,106.69,227600000.0
2007-04-26 11:10:00,106.7,106.7,106.66,106.67,558600000.0
2007-04-26 11:11:00,106.665,106.68,106.64,106.655,304100002.0
2007-04-26 11:12:00,106.655,106.655,106.63,106.64,556200001.0
2007-04-26 11:13:00,106.64,106.65,106.63,106.64,400800001.0
2007-04-26 11:14:00,106.63,106.645,106.6,106.645,499400003.0
2007-04-26 11:15:00,106.65,106.68,106.64,106.68,370099994.0
2007-04-26 11:16:00,106.68,106.69,106.67,106.68,209899999.0
2007-04-26 11:17:00,106.69,106.69,106.69,106.69,118800000.0
2007-04-26 11:18:00,106.69,106.73,106.68,106.73,463700000.0
2007-04-26 11:19:00,106.73,106.75,106.69,106.75,583700007.0
2007-04-26 11:20:00,106.74,106.76,106.72,106.74,452200001.0
2007-04-26 11:21:00,106.74,106.75,106.7,106.705,345599999.0
2007-04-26 11:22:00,106.705,106.74,106.705,106.73,117800000.0
2007-04-26 11:23:00,106.74,106.74,106.675,106.7,216500000.0
2007-04-26 11:24:00,106.69,106.72,106.69,106.7,213600000.0
2007-04-26 11:25:00,106.71,106.71,106.7,106.7,252400001.0
2007-04-26 11:26:00,106.7,106.73,106.7,106.72,208600001.0
2007-04-26 11:27:00,106.72,106.72,106.695,106.71,287700000.0
2007-04-26 11:28:00,106.7,106.74,106.7,106.72,266999999.0
2007-04-26 11:29:00,106.72,106.73,106.705,106.72,249800000.0
2007-04-26 11:30:00,106.71,106.72,106.69,106.7,272100000.0
2007-04-26 11:31:00,106.7,106.7,106.65,106.66,617499995.0
2007-04-26 11:32:00,106.67,106.69,106.665,106.67,222100001.0
2007-04-26 11:33:00,106.67,106.72,106.67,106.705,592300000.0
2007-04-26 11:34:00,106.71,106.76,106.69,106.73,199700000.0
2007-04-26 11:35:00,106.74,106.74,106.71,106.71,252500002.0
2007-04-26 11:36:00,106.71,106.72,106.71,106.71,76400000.0
2007-04-26 11:37:00,106.71,106.71,106.69,106.69,630900000.0
2007-04-26 11:38:00,106.69,106.7,106.67,106.7,688299993.0
2007-04-26 11:39:00,106.7,106.7,106.66,106.66,201100000.0
2007-04-26 11:40:00,106.68,106.69,106.65,106.665,768300003.0
2007-04-26 11:41:00,106.66,106.69,106.65,106.66,614300004.0
2007-04-26 11:42:00,106.65,106.7,106.65,106.68,336000002.0
2007-04-26 11:43:00,106.68,106.69,106.66,106.68,453899998.0
2007-04-26 11:44:00,106.68,106.68,106.625,106.655,551500005.0
2007-04-26 11:45:00,106.66,106.67,106.585,106.615,525500003.0
2007-04-26 11:46:00,106.62,106.65,106.605,106.63,488200002.0
2007-04-26 11:47:00,106.63,106.64,106.61,106.62,240900000.0
2007-04-26 11:48:00,106.61,106.65,106.61,106.63,369200006.0
2007-04-26 11:49:00,106.63,106.63,106.56,106.59,317100003.0
2007-04-26 11:50:00,106.59,106.6,106.56,106.6,312900000.0
2007-04-26 11:51:00,106.61,106.61,106.6,106.61,97800001.0
2007-04-26 11:52:00,106.61,106.61,106.57,106.6,204500000.0
2007-04-26 11:53:00,106.59,106.62,106.59,106.6,228300000.0
2007-04-26 11:54:00,106.61,106.615,106.58,106.59,379000003.0
2007-04-26 11:55:00,106.59,106.62,106.59,106.62,226800001.0
2007-04-26 11:56:00,106.63,106.64,106.61,106.64,202900000.0
2007-04-26 11:57:00,106.63,106.64,106.62,106.64,359700000.0
2007-04-26 11:58:00,106.64,106.66,106.62,106.66,288500000.0
2007-04-26 11:59:00,106.66,106.73,106.65,106.7,546399999.0
2007-04-26 12:00:00,106.7,106.7,106.66,106.695,467400000.0
2007-04-26 12:01:00,106.695,106.695,106.64,106.64,426700000.0
2007-04-26 12:02:00,106.64,106.64,106.59,106.61,357900000.0
2007-04-26 12:03:00,106.6,106.62,106.59,106.59,669400003.0
2007-04-26 12:04:00,106.59,106.61,106.575,106.59,499199997.0
2007-04-26 12:05:00,106.6,106.62,106.58,106.58,218600000.0
2007-04-26 12:06:00,106.58,106.6,106.58,106.59,443700000.0
2007-04-26 12:07:00,106.59,106.59,106.52,106.53,464899999.0
2007-04-26 12:08:00,106.53,106.63,106.52,106.62,474799998.0
2007-04-26 12:09:00,106.61,106.62,106.58,106.58,460500001.0
2007-04-26 12:10:00,106.58,106.62,106.58,106.58,572699999.0
2007-04-26 12:11:00,106.59,106.63,106.565,106.62,316100001.0
2007-04-26 12:12:00,106.63,106.63,106.61,106.63,173099999.0
2007-04-26 12:13:00,106.62,106.62,106.6,106.61,176600000.0
2007-04-26 12:14:00,106.61,106.62,106.58,106.605,175500000.0
2007-04-26 12:15:00,106.61,106.63,106.6,106.63,337700000.0
2007-04-26 12:16:00,106.66,106.66,106.62,106.63,394300001.0
2007-04-26 12:17:00,106.63,106.64,106.61,106.62,415000004.0
2007-04-26 12:18:00,106.61,106.64,106.605,106.615,232599999.0
2007-04-26 12:19:00,106.615,106.63,106.59,106.595,279099999.0
2007-04-26 12:20:00,106.595,106.66,106.57,106.64,452599999.0
2007-04-26 12:21:00,106.63,106.63,106.62,106.62,139699999.0
2007-04-26 12:22:00,106.62,106.63,106.57,106.59,307300000.0
2007-04-26 12:23:00,106.59,106.61,106.55,106.61,226300000.0
2007-04-26 12:24:00,106.6,106.63,106.59,106.61,296000000.0
2007-04-26 12:25:00,106.61,106.62,106.6,106.62,456799993.0
2007-04-26 12:26:00,106.615,106.66,106.605,106.65,660400000.0
2007-04-26 12:27:00,106.65,106.67,106.64,106.67,330600000.0
2007-04-26 12:28:00,106.665,106.68,106.645,106.66,231900000.0
2007-04-26 12:29:00,106.67,106.68,106.64,106.64,201999998.0
2007-04-26 12:30:00,106.64,106.64,106.63,106.635,258899999.0
2007-04-26 12:31:00,106.635,106.65,106.615,106.62,212000001.0
2007-04-26 12:32:00,106.62,106.63,106.6,106.6,170000000.0
2007-04-26 12:33:00,106.6,106.635,106.6,106.63,417599999.0
2007-04-26 12:34:00,106.625,106.625,106.61,106.615,475399997.0
2007-04-26 12:35:00,106.62,106.65,106.615,106.65,221699999.0
2007-04-26 12:36:00,106.65,106.69,106.645,106.68,213200001.0
2007-04-26 12:37:00,106.68,106.68,106.665,106.665,236899995.0
2007-04-26 12:38:00,106.675,106.68,106.625,106.63,404299992.0
2007-04-26 12:39:00,106.63,106.66,106.63,106.655,96999999.0
2007-04-26 12:40:00,106.67,106.68,106.655,106.655,55600000.0
2007-04-26 12:41:00,106.66,106.66,106.64,106.65,119199999.0
2007-04-26 12:42:00,106.65,106.68,106.65,106.67,235100002.0
2007-04-26 12:43:00,106.67,106.68,106.66,106.68,206500000.0
2007-04-26 12:44:00,106.675,106.69,106.67,106.69,403800001.0
2007-04-26 12:45:00,106.685,106.69,106.66,106.69,421900000.0
2007-04-26 12:46:00,106.69,106.7,106.67,106.67,647899997.0
2007-04-26 12:47:00,106.68,106.69,106.67,106.69,212100001.0
2007-04-26 12:48:00,106.685,106.71,106.68,106.705,394299999.0
2007-04-26 12:49:00,106.71,106.75,106.71,106.715,454099999.0
2007-04-26 12:50:00,106.715,106.73,106.7,106.72,98200000.0
2007-04-26 12:51:00,106.72,106.72,106.71,106.71,53000001.0
2007-04-26 12:52:00,106.71,106.72,106.7,106.71,249699994.0
2007-04-26 12:53:00,106.71,106.72,106.69,106.69,157800001.0
2007-04-26 12:54:00,106.69,106.7,106.67,106.68,140500000.0
2007-04-26 12:55:00,106.67,106.67,106.61,106.64,531599991.0
2007-04-26 12:56:00,106.64,106.65,106.64,106.65,110700000.0
2007-04-26 12:57:00,106.66,106.67,106.65,106.67,207200003.0
2007-04-26 12:58:00,106.66,106.67,106.635,106.67,398200006.0
2007-04-26 12:59:00,106.67,106.69,106.65,106.67,196599998.0
2007-04-26 13:00:00,106.67,106.71,106.67,106.71,329799999.0
2007-04-26 13:01:00,106.69,106.72,106.69,106.71,198999998.0
2007-04-26 13:02:00,106.72,106.72,106.71,106.72,132800001.0
2007-04-26 13:03:00,106.72,106.74,106.705,106.74,258699996.0
2007-04-26 13:04:00,106.74,106.76,106.73,106.76,184700001.0
2007-04-26 13:05:00,106.75,106.78,106.74,106.77,287800000.0
2007-04-26 13:06:00,106.76,106.805,106.75,106.75,643000004.0
2007-04-26 13:07:00,106.75,106.76,106.71,106.72,481199998.0
2007-04-26 13:08:00,106.72,106.73,106.695,106.73,226299997.0
2007-04-26 13:09:00,106.73,106.74,106.715,106.715,205900000.0
2007-04-26 13:10:00,106.715,106.715,106.68,106.69,373199996.0
2007-04-26 13:11:00,106.69,106.7,106.69,106.69,155000002.0
2007-04-26 13:12:00,106.695,106.695,106.66,106.67,198299999.0
2007-04-26 13:13:00,106.66,106.68,106.645,106.67,280400002.0
2007-04-26 13:14:00,106.67,106.695,106.67,106.69,292100003.0
2007-04-26 13:15:00,106.69,106.72,106.69,106.71,385300000.0
2007-04-26 13:16:00,106.71,106.735,106.705,106.725,736899991.0
2007-04-26 13:17:00,106.71,106.73,106.71,106.73,403499996.0
2007-04-26 13:18:00,106.73,106.73,106.71,106.72,102100000.0
2007-04-26 13:19:00,106.72,106.74,106.705,106.72,196200002.0
2007-04-26 13:20:00,106.72,106.77,106.72,106.735,217900000.0
2007-04-26 13:21:00,106.74,106.76,106.73,106.73,156600001.0
2007-04-26 13:22:00,106.75,106.75,106.72,106.735,329200003.0
2007-04-26 13:23:00,106.75,106.76,106.74,106.76,32800000.0
2007-04-26 13:24:00,106.77,106.78,106.745,106.75,219500001.0
2007-04-26 13:25:00,106.75,106.77,106.72,106.76,383599999.0
2007-04-26 13:26:00,106.76,106.76,106.745,106.76,195700001.0
2007-04-26 13:27:00,106.76,106.76,106.76,106.76,2400000.0
2007-04-26 13:28:00,106.76,106.77,106.74,106.74,119900000.0
2007-04-26 13:29:00,106.74,106.76,106.74,106.755,336000001.0
2007-04-26 13:30:00,106.74,106.755,106.71,106.73,200700000.0
2007-04-26 13:31:00,106.725,106.75,106.7,106.71,484100000.0
2007-04-26 13:32:00,106.73,106.74,106.67,106.675,329799999.0
2007-04-26 13:33:00,106.7,106.7,106.635,106.645,468399998.0
2007-04-26 13:34:00,106.635,106.68,106.62,106.66,677899997.0
2007-04-26 13:35:00,106.65,106.65,106.62,106.63,236300001.0
2007-04-26 13:36:00,106.62,106.65,106.6,106.65,456000000.0
2007-04-26 13:37:00,106.65,106.69,106.645,106.66,331399998.0
2007-04-26 13:38:00,106.655,106.66,106.64,106.64,266900000.0
2007-04-26 13:39:00,106.64,106.65,106.59,106.65,358900000.0
2007-04-26 13:40:00,106.64,106.64,106.6,106.63,215599999.0
2007-04-26 13:41:00,106.63,106.65,106.61,106.635,292400001.0
2007-04-26 13:42:00,106.62,106.68,106.62,106.65,169500001.0
2007-04-26 13:43:00,106.66,106.67,106.615,106.63,413600002.0
2007-04-26 13:44:00,106.63,106.65,106.61,106.63,346400003.0
2007-04-26 13:45:00,106.63,106.63,106.57,106.6,175900001.0
2007-04-26 13:46:00,106.6,106.61,106.57,106.57,226900001.0
2007-04-26 13:47:00,106.57,106.62,106.57,106.6,242799999.0
2007-04-26 13:48:00,106.6,106.62,106.6,106.605,244400000.0
2007-04-26 13:49:00,106.61,106.62,106.54,106.55,331300004.0
2007-04-26 13:50:00,106.56,106.58,106.525,106.54,367300002.0
2007-04-26 13:51:00,106.54,106.56,106.49,106.51,408400000.0
2007-04-26 13:52:00,106.49,106.52,106.44,106.45,498900001.0
2007-04-26 13:53:00,106.47,106.48,106.43,106.44,272600000.0
2007-04-26 13:54:00,106.45,106.49,106.41,106.49,498699998.0
2007-04-26 13:55:00,106.48,106.49,106.47,106.49,325200000.0
2007-04-26 13:56:00,106.49,106.5,106.46,106.49,196400000.0
2007-04-26 13:57:00,106.49,106.49,106.47,106.49,114900000.0
2007-04-26 13:58:00,106.49,106.52,106.47,106.5,414099994.0
2007-04-26 13:59:00,106.52,106.52,106.485,106.5,246900000.0
2007-04-26 14:00:00,106.5,106.5,106.46,106.49,341999999.0
2007-04-26 14:01:00,106.485,106.5,106.47,106.5,87599999.0
2007-04-26 14:02:00,106.5,106.5,106.48,106.49,242099998.0
2007-04-26 14:03:00,106.5,106.5,106.44,106.46,231800000.0
2007-04-26 14:04:00,106.46,106.49,106.43,106.49,334399993.0
2007-04-26 14:05:00,106.48,106.5,106.47,106.48,242699999.0
2007-04-26 14:06:00,106.47,106.5,106.47,106.49,219599998.0
2007-04-26 14:07:00,106.5,106.51,106.48,106.49,215399999.0
2007-04-26 14:08:00,106.475,106.5,106.46,106.5,414299996.0
2007-04-26 14:09:00,106.48,106.51,106.48,106.48,468199994.0
2007-04-26 14:10:00,106.5,106.5,106.47,106.49,236099996.0
2007-04-26 14:11:00,106.48,106.49,106.465,106.48,172500000.0
2007-04-26 14:12:00,106.47,106.51,106.47,106.5,228900000.0
2007-04-26 14:13:00,106.5,106.51,106.49,106.505,482700000.0
2007-04-26 14:14:00,106.5,106.515,106.49,106.5,316699998.0
2007-04-26 14:15:00,106.49,106.49,106.47,106.48,295300001.0
2007-04-26 14:16:00,106.48,106.49,106.47,106.49,351600000.0
2007-04-26 14:17:00,106.5,106.51,106.49,106.51,291200000.0
2007-04-26 14:18:00,106.5,106.55,106.5,106.55,238800002.0
2007-04-26 14:19:00,106.55,106.61,106.54,106.6,507399999.0
2007-04-26 14:20:00,106.595,106.62,106.595,106.61,353600000.0
2007-04-26 14:21:00,106.62,106.63,106.61,106.63,270300000.0
2007-04-26 14:22:00,106.62,106.65,106.62,106.64,398600000.0
2007-04-26 14:23:00,106.64,106.66,106.64,106.65,210300000.0
2007-04-26 14:24:00,106.65,106.69,106.615,106.69,467800003.0
2007-04-26 14:25:00,106.69,106.69,106.62,106.69,287700001.0
2007-04-26 14:26:00,106.69,106.7,106.63,106.63,495900005.0
2007-04-26 14:27:00,106.655,106.71,106.62,106.71,222200001.0
2007-04-26 14:28:00,106.71,106.72,106.67,106.7,315299998.0
2007-04-26 14:29:00,106.7,106.73,106.65,106.65,157699997.0
2007-04-26 14:30:00,106.72,106.82,106.66,106.75,355000001.0
2007-04-26 14:31:00,106.735,106.76,106.72,106.72,186400001.0
2007-04-26 14:32:00,106.75,106.78,106.72,106.78,293600005.0
2007-04-26 14:33:00,106.75,106.78,106.74,106.755,145800000.0
2007-04-26 14:34:00,106.75,106.78,106.73,106.75,317700003.0
2007-04-26 14:35:00,106.74,106.74,106.67,106.69,553099999.0
2007-04-26 14:36:00,106.67,106.7,106.66,106.68,775399998.0
2007-04-26 14:37:00,106.68,106.7,106.68,106.7,344199996.0
2007-04-26 14:38:00,106.69,106.7,106.68,106.7,340600001.0
2007-04-26 14:39:00,106.71,106.73,106.7,106.7,471300000.0
2007-04-26 14:40:00,106.705,106.82,106.7,106.76,927199990.0
2007-04-26 14:41:00,106.75,106.8,106.75,106.78,270200000.0
2007-04-26 14:42:00,106.78,106.82,106.75,106.765,494200002.0
2007-04-26 14:43:00,106.735,106.775,106.725,106.75,758199999.0
2007-04-26 14:44:00,106.75,106.77,106.73,106.74,595800003.0
2007-04-26 14:45:00,106.75,106.79,106.74,106.78,578500001.0
2007-04-26 14:46:00,106.78,106.79,106.75,106.76,546099997.0
2007-04-26 14:47:00,106.76,106.77,106.74,106.74,348699994.0
2007-04-26 14:48:00,106.74,106.75,106.725,106.725,185800000.0
2007-04-26 14:49:00,106.72,106.73,106.71,106.72,342599999.0
2007-04-26 14:50:00,106.71,106.74,106.7,106.735,519400003.0
2007-04-26 14:51:00,106.73,106.75,106.72,106.75,272799996.0
2007-04-26 14:52:00,106.75,106.755,106.74,106.745,136300000.0
2007-04-26 14:53:00,106.73,106.74,106.73,106.74,43900000.0
2007-04-26 14:54:00,106.735,106.745,106.73,106.74,148600000.0
2007-04-26 14:55:00,106.75,106.76,106.725,106.76,285600002.0
2007-04-26 14:56:00,106.77,106.8,106.76,106.79,185800000.0
2007-04-26 14:57:00,106.79,106.79,106.76,106.775,175500000.0
2007-04-26 14:58:00,106.775,106.775,106.725,106.73,318200001.0
2007-04-26 14:59:00,106.73,106.74,106.72,106.74,157400001.0
2007-04-26 15:00:00,106.73,106.74,106.69,106.705,383400001.0
2007-04-26 15:01:00,106.71,106.72,106.68,106.69,324599997.0
2007-04-26 15:02:00,106.68,106.72,106.645,106.68,514900005.0
2007-04-26 15:03:00,106.68,106.71,106.67,106.695,357600000.0
2007-04-26 15:04:00,106.7,106.7,106.64,106.69,279400003.0
2007-04-26 15:05:00,106.69,106.7,106.65,106.685,307200000.0
2007-04-26 15:06:00,106.685,106.69,106.67,106.67,185600000.0
2007-04-26 15:07:00,106.67,106.68,106.63,106.68,372500000.0
2007-04-26 15:08:00,106.675,106.71,106.675,106.7,142100000.0
2007-04-26 15:09:00,106.7,106.72,106.69,106.72,146400000.0
2007-04-26 15:10:00,106.71,106.72,106.67,106.69,504000000.0
2007-04-26 15:11:00,106.685,106.72,106.67,106.72,214700000.0
2007-04-26 15:12:00,106.71,106.71,106.64,106.685,475200002.0
2007-04-26 15:13:00,106.685,106.69,106.68,106.68,379700000.0
2007-04-26 15:14:00,106.69,106.72,106.67,106.7,228100001.0
2007-04-26 15:15:00,106.71,106.74,106.71,106.72,255500000.0
2007-04-26 15:16:00,106.72,106.73,106.72,106.72,283500000.0
2007-04-26 15:17:00,106.73,106.75,106.7,106.7,448800000.0
2007-04-26 15:18:00,106.7,106.73,106.69,106.7,440800000.0
2007-04-26 15:19:00,106.7,106.73,106.69,106.72,376200000.0
2007-04-26 15:20:00,106.72,106.75,106.715,106.73,570500001.0
2007-04-26 15:21:00,106.73,106.75,106.71,106.73,356200001.0
2007-04-26 15:22:00,106.74,106.78,106.73,106.76,489300002.0
2007-04-26 15:23:00,106.77,106.79,106.75,106.755,365200000.0
2007-04-26 15:24:00,106.755,106.755,106.73,106.74,333000000.0
2007-04-26 15:25:00,106.735,106.74,106.665,106.72,636700002.0
2007-04-26 15:26:00,106.72,106.755,106.72,106.745,405000001.0
2007-04-26 15:27:00,106.74,106.745,106.73,106.74,245600002.0
2007-04-26 15:28:00,106.75,106.75,106.73,106.75,173300000.0
2007-04-26 15:29:00,106.745,106.78,106.74,106.745,405400003.0
2007-04-26 15:30:00,106.74,106.78,106.74,106.78,376999999.0
2007-04-26 15:31:00,106.78,106.795,106.76,106.77,325500002.0
2007-04-26 15:32:00,106.78,106.78,106.76,106.77,192400000.0
2007-04-26 15:33:00,106.77,106.79,106.76,106.78,216300001.0
2007-04-26 15:34:00,106.77,106.78,106.76,106.77,432600004.0
2007-04-26 15:35:00,106.77,106.78,106.76,106.78,372899998.0
2007-04-26 15:36:00,106.775,106.78,106.755,106.77,220100000.0
2007-04-26 15:37:00,106.77,106.78,106.76,106.77,157100000.0
2007-04-26 15:38:00,106.765,106.78,106.75,106.78,195000000.0
2007-04-26 15:39:00,106.79,106.79,106.77,106.78,178100001.0
2007-04-26 15:40:00,106.79,106.8,106.785,106.8,172600000.0
2007-04-26 15:41:00,106.79,106.79,106.75,106.75,78300000.0
2007-04-26 15:42:00,106.77,106.77,106.76,106.77,83900000.0
2007-04-26 15:43:00,106.77,106.77,106.765,106.77,44400000.0
2007-04-26 15:44:00,106.775,106.775,106.76,106.77,45100000.0
2007-04-26 15:45:00,106.77,106.77,106.76,106.765,91600000.0
2007-04-26 15:46:00,106.765,106.79,106.765,106.79,203300000.0
2007-04-26 15:47:00,106.79,106.79,106.76,106.76,112400000.0
2007-04-26 15:48:00,106.755,106.755,106.72,106.72,253399998.0
2007-04-26 15:49:00,106.73,106.74,106.72,106.72,195600000.0
2007-04-26 15:50:00,106.71,106.71,106.7,106.71,70200000.0
2007-04-26 15:51:00,106.705,106.71,106.69,106.695,348200000.0
2007-04-26 15:52:00,106.695,106.71,106.66,106.71,375900000.0
2007-04-26 15:53:00,106.705,106.705,106.65,106.66,169900000.0
2007-04-26 15:54:00,106.66,106.66,106.61,106.63,382400002.0
2007-04-26 15:55:00,106.62,106.63,106.585,106.61,392400002.0
2007-04-26 15:56:00,106.61,106.62,106.59,106.605,357100002.0
2007-04-26 15:57:00,106.62,106.63,106.57,106.58,397399999.0
2007-04-26 15:58:00,106.575,106.58,106.56,106.58,253800000.0
2007-04-26 15:59:00,106.58,106.62,106.58,106.62,516900002.0
2007-04-26 16:00:00,106.62,106.625,106.6,106.61,473600000.0
2007-04-26 16:01:00,106.61,106.62,106.58,106.58,255400000.0
2007-04-26 16:02:00,106.57,106.58,106.53,106.56,418300003.0
2007-04-26 16:03:00,106.545,106.58,106.545,106.575,362400000.0
2007-04-26 16:04:00,106.58,106.59,106.56,106.56,181500000.0
2007-04-26 16:05:00,106.57,106.61,106.57,106.6,409400000.0
2007-04-26 16:06:00,106.6,106.63,106.6,106.615,243400000.0
2007-04-26 16:07:00,106.61,106.62,106.58,106.615,260700000.0
2007-04-26 16:08:00,106.62,106.64,106.61,106.62,173300000.0
2007-04-26 16:09:00,106.62,106.65,106.61,106.65,228999997.0
2007-04-26 16:10:00,106.64,106.65,106.625,106.65,456299989.0
2007-04-26 16:11:00,106.645,106.65,106.64,106.65,93800000.0
2007-04-26 16:12:00,106.65,106.675,106.63,106.675,216500000.0
2007-04-26 16:13:00,106.675,106.685,106.65,106.68,374999997.0
2007-04-26 16:14:00,106.69,106.7,106.66,106.66,470700000.0
2007-04-26 16:15:00,106.66,106.68,106.65,106.665,487400003.0
2007-04-26 16:16:00,106.67,106.67,106.64,106.645,228100000.0
2007-04-26 16:17:00,106.65,106.65,106.64,106.64,173800000.0
2007-04-26 16:18:00,106.64,106.66,106.62,106.62,248200000.0
2007-04-26 16:19:00,106.62,106.625,106.605,106.62,322100001.0
2007-04-26 16:20:00,106.62,106.64,106.6,106.615,198899999.0
2007-04-26 16:21:00,106.62,106.62,106.6,106.61,53600000.0
2007-04-26 16:22:00,106.61,106.61,106.59,106.6,290000002.0
2007-04-26 16:23:00,106.6,106.61,106.58,106.61,504199993.0
2007-04-26 16:24:00,106.605,106.61,106.58,106.58,379699999.0
2007-04-26 16:25:00,106.58,106.61,106.57,106.61,283199999.0
2007-04-26 16:26:00,106.6,106.61,106.6,106.61,307600000.0
2007-04-26 16:27:00,106.61,106.61,106.6,106.61,156800001.0
2007-04-26 16:28:00,106.61,106.63,106.61,106.615,319400003.0
2007-04-26 16:29:00,106.615,106.66,106.615,106.64,361300001.0
2007-04-26 16:30:00,106.64,106.65,106.63,106.635,355600002.0
2007-04-26 16:31:00,106.64,106.64,106.62,106.63,289500000.0
2007-04-26 16:32:00,106.64,106.64,106.46,106.5,843800004.0
2007-04-26 16:33:00,106.5,106.53,106.45,106.465,857400004.0
2007-04-26 16:34:00,106.465,106.49,106.46,106.48,293400001.0
2007-04-26 16:35:00,106.475,106.48,106.44,106.45,483600001.0
2007-04-26 16:36:00,106.45,106.46,106.44,106.46,379699999.0
2007-04-26 16:37:00,106.46,106.48,106.44,106.48,224200001.0
2007-04-26 16:38:00,106.47,106.48,106.42,106.44,275499999.0
2007-04-26 16:39:00,106.43,106.43,106.36,106.37,454400000.0
2007-04-26 16:40:00,106.36,106.39,106.35,106.39,575899998.0
2007-04-26 16:41:00,106.39,106.4,106.3,106.33,307100000.0
2007-04-26 16:42:00,106.33,106.38,106.33,106.37,404500000.0
2007-04-26 16:43:00,106.36,106.4,106.33,106.4,564700003.0
2007-04-26 16:44:00,106.385,106.43,106.38,106.42,126700000.0
2007-04-26 16:45:00,106.42,106.44,106.395,106.44,345699995.0
2007-04-26 16:46:00,106.44,106.47,106.43,106.45,387099999.0
2007-04-26 16:47:00,106.47,106.48,106.45,106.45,506399998.0
2007-04-26 16:48:00,106.45,106.465,106.44,106.45,426499998.0
2007-04-26 16:49:00,106.45,106.45,106.415,106.45,191200000.0
2007-04-26 16:50:00,106.45,106.47,106.44,106.46,359499997.0
2007-04-26 16:51:00,106.44,106.46,106.43,106.455,149499997.0
2007-04-26 16:52:00,106.455,106.47,106.43,106.45,198800001.0
2007-04-26 16:53:00,106.45,106.46,106.44,106.44,27100000.0
2007-04-26 16:54:00,106.445,106.47,106.44,106.45,417700003.0
2007-04-26 16:55:00,106.445,106.49,106.43,106.48,283300000.0
2007-04-26 16:56:00,106.48,106.48,106.45,106.47,362300000.0
2007-04-26 16:57:00,106.49,106.49,106.46,106.48,363200000.0
2007-04-26 16:58:00,106.49,106.5,106.45,106.45,332300000.0
2007-04-26 16:59:00,106.45,106.49,106.44,106.49,344100000.0
2007-04-26 17:00:00,106.49,106.49,106.46,106.49,490499997.0
2007-04-26 17:01:00,106.48,106.51,106.47,106.495,286200000.0
2007-04-26 17:02:00,106.49,106.5,106.47,106.49,404700004.0
2007-04-26 17:03:00,106.5,106.5,106.49,106.49,49300000.0
2007-04-26 17:04:00,106.49,106.52,106.49,106.51,320100001.0
2007-04-26 17:05:00,106.5,106.5,106.415,106.47,384300003.0
2007-04-26 17:06:00,106.47,106.47,106.385,106.43,403600002.0
2007-04-26 17:07:00,106.43,106.44,106.4,106.4,207000000.0
2007-04-26 17:08:00,106.45,106.45,106.405,106.45,258499996.0
2007-04-26 17:09:00,106.45,106.46,106.45,106.46,289600002.0
2007-04-26 17:10:00,106.45,106.46,106.43,106.45,352300000.0
2007-04-26 17:11:00,106.44,106.49,106.44,106.48,441499998.0
2007-04-26 17:12:00,106.49,106.51,106.46,106.51,201300000.0
2007-04-26 17:13:00,106.51,106.53,106.51,106.525,189800000.0
2007-04-26 17:14:00,106.53,106.53,106.5,106.51,565999997.0
2007-04-26 17:15:00,106.51,106.52,106.47,106.51,381400001.0
2007-04-26 17:16:00,106.505,106.54,106.49,106.52,248600001.0
2007-04-26 17:17:00,106.515,106.55,106.51,106.545,584799995.0
2007-04-26 17:18:00,106.55,106.62,106.53,106.62,426999998.0
2007-04-26 17:19:00,106.61,106.61,106.57,106.6,470099997.0
2007-04-26 17:20:00,106.6,106.6,106.56,106.57,558699997.0
2007-04-26 17:21:00,106.6,106.61,106.57,106.58,549299996.0
2007-04-26 17:22:00,106.57,106.6,106.57,106.59,313100005.0
2007-04-26 17:23:00,106.59,106.64,106.58,106.61,283199997.0
2007-04-26 17:24:00,106.61,106.7,106.59,106.66,1006299997.0
2007-04-26 17:25:00,106.65,106.67,106.63,106.65,223899999.0
2007-04-26 17:26:00,106.65,106.66,106.63,106.65,146699999.0
2007-04-26 17:27:00,106.645,106.67,106.64,106.66,208900002.0
2007-04-26 17:28:00,106.66,106.67,106.645,106.65,302600000.0
2007-04-26 17:29:00,106.66,106.67,106.645,106.655,431500006.0
2007-04-26 17:30:00,106.655,106.66,106.625,106.65,469299999.0
2007-04-26 17:31:00,106.65,106.65,106.63,106.65,364799999.0
2007-04-26 17:32:00,106.645,106.66,106.645,106.66,177000001.0
2007-04-26 17:33:00,106.66,106.68,106.645,106.67,214600000.0
2007-04-26 17:34:00,106.66,106.66,106.64,106.64,160500001.0
2007-04-26 17:35:00,106.65,106.68,106.65,106.66,514500003.0
2007-04-26 17:36:00,106.67,106.73,106.665,106.69,518199997.0
2007-04-26 17:37:00,106.685,106.7,106.655,106.69,462599998.0
2007-04-26 17:38:00,106.7,106.73,106.67,106.695,554399997.0
2007-04-26 17:39:00,106.7,106.7,106.675,106.69,532199994.0
2007-04-26 17:40:00,106.69,106.69,106.66,106.68,567300001.0
2007-04-26 17:41:00,106.68,106.69,106.66,106.69,729800000.0
2007-04-26 17:42:00,106.685,106.7,106.66,106.68,685700005.0
2007-04-26 17:43:00,106.69,106.71,106.645,106.7,468000006.0
2007-04-26 17:44:00,106.71,106.71,106.65,106.66,533500006.0
2007-04-26 17:45:00,106.67,106.71,106.65,106.69,469699999.0
2007-04-26 17:46:00,106.69,106.73,106.68,106.71,434699994.0
2007-04-26 17:47:00,106.695,106.72,106.675,106.7,721999993.0
2007-04-26 17:48:00,106.705,106.71,106.69,106.695,408499998.0
2007-04-26 17:49:00,106.7,106.705,106.685,106.69,392299998.0
2007-04-26 17:50:00,106.69,106.7,106.655,106.695,476599999.0
2007-04-26 17:51:00,106.7,106.73,106.69,106.725,627299996.0
2007-04-26 17:52:00,106.725,106.73,106.7,106.715,400900001.0
2007-04-26 17:53:00,106.72,106.73,106.68,106.7,400000001.0
2007-04-26 17:54:00,106.7,106.715,106.68,106.69,443599998.0
2007-04-26 17:55:00,106.69,106.7,106.675,106.68,126300000.0
2007-04-26 17:56:00,106.68,106.69,106.66,106.685,311599999.0
2007-04-26 17:57:00,106.69,106.69,106.67,106.68,497800000.0
2007-04-26 17:58:00,106.68,106.7,106.67,106.69,510700003.0
2007-04-26 17:59:00,106.68,106.71,106.67,106.68,430200002.0
2007-04-26 18:00:00,106.675,106.69,106.64,106.655,288300002.0
2007-04-26 18:01:00,106.655,106.69,106.65,106.68,450000005.0
2007-04-26 18:02:00,106.69,106.69,106.67,106.68,130400001.0
2007-04-26 18:03:00,106.68,106.7,106.68,106.7,185300000.0
2007-04-26 18:04:00,106.69,106.695,106.68,106.69,159600001.0
2007-04-26 18:05:00,106.69,106.69,106.67,106.68,240100004.0
2007-04-26 18:06:00,106.68,106.69,106.66,106.66,247300000.0
2007-04-26 18:07:00,106.675,106.685,106.67,106.68,239800001.0
2007-04-26 18:08:00,106.675,106.675,106.67,106.67,76200000.0
2007-04-26 18:09:00,106.665,106.665,106.635,106.66,293199999.0
2007-04-26 18:10:00,106.66,106.665,106.64,106.66,324700001.0
2007-04-26 18:11:00,106.66,106.66,106.64,106.65,194400000.0
2007-04-26 18:12:00,106.64,106.65,106.64,106.65,87800000.0
2007-04-26 18:13:00,106.645,106.65,106.63,106.64,239300003.0
2007-04-26 18:14:00,106.64,106.64,106.6,106.615,314900001.0
2007-04-26 18:15:00,106.62,106.64,106.61,106.64,163000001.0
2007-04-26 18:16:00,106.635,106.635,106.59,106.61,272600000.0
2007-04-26 18:17:00,106.61,106.64,106.6,106.64,137000000.0
2007-04-26 18:18:00,106.64,106.645,106.63,106.63,238700000.0
2007-04-26 18:19:00,106.63,106.63,106.62,106.62,98100000.0
2007-04-26 18:20:00,106.62,106.625,106.615,106.62,98100001.0
2007-04-26 18:21:00,106.62,106.64,106.62,106.64,190899998.0
2007-04-26 18:22:00,106.645,106.665,106.645,106.65,167100001.0
2007-04-26 18:23:00,106.65,106.65,106.64,106.645,186699999.0
2007-04-26 18:24:00,106.64,106.64,106.63,106.63,217500000.0
2007-04-26 18:25:00,106.63,106.63,106.625,106.625,37100000.0
2007-04-26 18:26:00,106.625,106.625,106.6,106.6,148899998.0
2007-04-26 18:27:00,106.61,106.655,106.61,106.65,385399998.0
2007-04-26 18:28:00,106.65,106.66,106.62,106.63,259499998.0
2007-04-26 18:29:00,106.62,106.635,106.62,106.62,83900000.0
2007-04-26 18:30:00,106.63,106.64,106.62,106.635,163200000.0
2007-04-26 18:31:00,106.62,106.635,106.62,106.63,98200000.0
2007-04-26 18:32:00,106.63,106.63,106.6,106.615,330300002.0
2007-04-26 18:33:00,106.62,106.635,106.62,106.635,36400000.0
2007-04-26 18:34:00,106.62,106.63,106.61,106.61,140300003.0
2007-04-26 18:35:00,106.61,106.62,106.61,106.62,40200001.0
2007-04-26 18:36:00,106.6,106.62,106.58,106.6,238699998.0
2007-04-26 18:37:00,106.6,106.625,106.6,106.62,199600004.0
2007-04-26 18:38:00,106.615,106.63,106.6,106.63,417200002.0
2007-04-26 18:39:00,106.63,106.64,106.63,106.63,105500000.0
2007-04-26 18:40:00,106.63,106.63,106.62,106.62,60700000.0
2007-04-26 18:41:00,106.64,106.65,106.64,106.65,70800000.0
2007-04-26 18:42:00,106.65,106.65,106.64,106.64,74799999.0
2007-04-26 18:43:00,106.65,106.655,106.64,106.645,120200000.0
2007-04-26 18:44:00,106.64,106.64,106.63,106.63,80199999.0
2007-04-26 18:45:00,106.645,106.65,106.63,106.63,94700000.0
2007-04-26 18:46:00,106.63,106.63,106.63,106.63,44199999.0
2007-04-26 18:48:00,106.64,106.645,106.62,106.63,112000000.0
2007-04-26 18:49:00,106.63,106.63,106.6,106.62,203699998.0
2007-04-26 18:50:00,106.625,106.635,106.62,106.63,102200000.0
2007-04-26 18:51:00,106.63,106.635,106.63,106.635,16000000.0
2007-04-26 18:52:00,106.64,106.64,106.63,106.63,82299999.0
2007-04-26 18:53:00,106.63,106.65,106.63,106.63,163399998.0
2007-04-26 18:54:00,106.64,106.65,106.64,106.65,112800000.0
2007-04-26 18:55:00,106.64,106.66,106.62,106.62,172399997.0
2007-04-26 18:56:00,106.63,106.63,106.615,106.62,81600000.0
2007-04-26 18:57:00,106.62,106.63,106.62,106.63,32800000.0
2007-04-26 18:58:00,106.63,106.64,106.63,106.64,71600000.0
2007-04-26 18:59:00,106.65,106.66,106.64,106.645,241399998.0
2007-04-26 19:00:00,106.63,106.66,106.615,106.64,524399996.0
2007-04-26 19:01:00,106.63,106.66,106.63,106.64,477900000.0
2007-04-26 19:02:00,106.64,106.65,106.64,106.65,44000000.0
2007-04-26 19:03:00,106.65,106.65,106.635,106.64,150199999.0
2007-04-26 19:04:00,106.64,106.64,106.635,106.64,123199999.0
2007-04-26 19:05:00,106.64,106.64,106.63,106.63,22900000.0
2007-04-26 19:06:00,106.63,106.63,106.61,106.63,53500000.0
2007-04-26 19:07:00,106.625,106.64,106.61,106.64,170600000.0
2007-04-26 19:08:00,106.65,106.67,106.64,106.66,375799999.0
2007-04-26 19:09:00,106.66,106.67,106.66,106.665,74700000.0
2007-04-26 19:10:00,106.67,106.675,106.67,106.67,20400000.0
2007-04-26 19:11:00,106.67,106.675,106.66,106.66,182699999.0
2007-04-26 19:12:00,106.665,106.68,106.66,106.67,313700001.0
2007-04-26 19:13:00,106.66,106.68,106.65,106.66,316000001.0
2007-04-26 19:14:00,106.66,106.67,106.66,106.67,99200000.0
2007-04-26 19:15:00,106.67,106.7,106.67,106.7,201500000.0
2007-04-26 19:16:00,106.7,106.72,106.69,106.715,179500001.0
2007-04-26 19:17:00,106.71,106.72,106.71,106.71,283800000.0
2007-04-26 19:18:00,106.71,106.715,106.7,106.715,49500001.0
2007-04-26 19:19:00,106.715,106.74,106.715,106.73,115300000.0
2007-04-26 19:20:00,106.73,106.75,106.73,106.75,238699998.0
2007-04-26 19:21:00,106.75,106.83,106.74,106.8,562700000.0
2007-04-26 19:22:00,106.81,106.81,106.76,106.79,560399997.0
2007-04-26 19:23:00,106.79,106.79,106.75,106.765,605299998.0
2007-04-26 19:24:00,106.76,106.785,106.76,106.78,201900001.0
2007-04-26 19:25:00,106.78,106.78,106.78,106.78,98600000.0
2007-04-26 19:26:00,106.78,106.78,106.77,106.78,201900001.0
2007-04-26 19:27:00,106.78,106.79,106.765,106.78,325200003.0
2007-04-26 19:28:00,106.78,106.785,106.78,106.78,151200000.0
2007-04-26 19:29:00,106.775,106.775,106.73,106.74,381800002.0
2007-04-26 19:30:00,106.75,106.76,106.74,106.76,115799999.0
2007-04-26 19:31:00,106.76,106.765,106.76,106.765,78400000.0
2007-04-26 19:32:00,106.76,106.77,106.75,106.77,149900001.0
2007-04-26 19:33:00,106.78,106.8,106.78,106.78,602799999.0
2007-04-26 19:34:00,106.78,106.78,106.76,106.78,226400004.0
2007-04-26 19:35:00,106.775,106.775,106.76,106.76,67900000.0
2007-04-26 19:36:00,106.76,106.78,106.76,106.78,472699996.0
2007-04-26 19:37:00,106.78,106.78,106.78,106.78,215900000.0
2007-04-26 19:38:00,106.78,106.78,106.76,106.76,106500000.0
2007-04-26 19:39:00,106.76,106.76,106.76,106.76,131500000.0
2007-04-26 19:40:00,106.75,106.76,106.75,106.75,132100000.0
2007-04-26 19:41:00,106.75,106.76,106.75,106.75,304499996.0
2007-04-26 19:42:00,106.75,106.75,106.74,106.74,384100002.0
2007-04-26 19:43:00,106.74,106.74,106.72,106.735,84700001.0
2007-04-26 19:44:00,106.74,106.745,106.71,106.74,41500000.0
2007-04-26 19:45:00,106.735,106.745,106.72,106.74,84700001.0
2007-04-26 19:46:00,106.74,106.745,106.72,106.74,191700001.0
2007-04-26 19:47:00,106.74,106.755,106.71,106.74,88700000.0
2007-04-26 19:48:00,106.755,106.77,106.73,106.75,184700000.0
2007-04-26 19:49:00,106.73,106.77,106.73,106.77,228799999.0
2007-04-26 19:50:00,106.765,106.77,106.73,106.77,280100000.0
2007-04-26 19:51:00,106.77,106.78,106.73,106.74,244899999.0
2007-04-26 19:52:00,106.775,106.78,106.77,106.77,247100002.0
2007-04-26 19:53:00,106.77,106.79,106.765,106.79,224800001.0
2007-04-26 19:54:00,106.785,106.8,106.78,106.8,199000000.0
2007-04-26 19:55:00,106.8,106.8,106.78,106.79,187099999.0
2007-04-26 19:56:00,106.78,106.79,106.78,106.78,142299999.0
2007-04-26 19:57:00,106.785,106.79,106.77,106.78,327000000.0
2007-04-26 19:58:00,106.77,106.79,106.77,106.775,300600001.0
2007-04-26 19:59:00,106.78,106.78,106.775,106.78,54000000.0
2007-04-26 20:00:00,106.775,106.79,106.77,106.785,121399999.0
2007-04-26 20:01:00,106.79,106.8,106.79,106.8,159699999.0
2007-04-26 20:02:00,106.795,106.8,106.795,106.8,33500000.0
2007-04-26 20:03:00,106.8,106.81,106.795,106.81,193800001.0
2007-04-26 20:04:00,106.805,106.805,106.79,106.8,83699999.0
2007-04-26 20:05:00,106.81,106.82,106.81,106.82,113700000.0
2007-04-26 20:06:00,106.81,106.82,106.785,106.785,222000001.0
2007-04-26 20:07:00,106.755,106.81,106.755,106.8,273200000.0
2007-04-26 20:08:00,106.8,106.8,106.77,106.8,163700000.0
2007-04-26 20:09:00,106.795,106.8,106.78,106.78,226999998.0
2007-04-26 20:10:00,106.76,106.78,106.76,106.78,103499999.0
2007-04-26 20:11:00,106.78,106.79,106.775,106.79,54300000.0
2007-04-26 20:12:00,106.79,106.79,106.725,106.77,347500003.0
2007-04-26 20:13:00,106.765,106.785,106.715,106.77,209800001.0
2007-04-26 20:14:00,106.775,106.78,106.725,106.765,225500002.0
2007-04-26 20:15:00,106.765,106.77,106.725,106.765,108800000.0
2007-04-26 20:16:00,106.77,106.77,106.74,106.77,295699999.0
2007-04-26 20:17:00,106.77,106.81,106.77,106.78,521300001.0
2007-04-26 20:18:00,106.78,106.785,106.765,106.785,211699996.0
2007-04-26 20:19:00,106.79,106.805,106.76,106.77,528200006.0
2007-04-26 20:20:00,106.77,106.79,106.77,106.78,492800002.0
2007-04-26 20:21:00,106.79,106.79,106.76,106.76,316400001.0
2007-04-26 20:22:00,106.775,106.8,106.77,106.79,106300001.0
2007-04-26 20:23:00,106.79,106.795,106.79,106.79,32000000.0
2007-04-26 20:24:00,106.79,106.8,106.78,106.79,83100000.0
2007-04-26 20:25:00,106.8,106.805,106.78,106.78,144500000.0
2007-04-26 20:26:00,106.76,106.785,106.76,106.78,117400001.0
2007-04-26 20:27:00,106.79,106.79,106.76,106.78,44900000.0
2007-04-26 20:28:00,106.78,106.785,106.78,106.785,32000000.0
2007-04-26 20:29:00,106.785,106.79,106.76,106.78,137400000.0
2007-04-26 20:30:00,106.785,106.79,106.75,106.78,124100001.0
2007-04-26 20:31:00,106.775,106.79,106.725,106.77,392900006.0
2007-04-26 20:32:00,106.77,106.795,106.76,106.79,286300000.0
2007-04-26 20:33:00,106.78,106.8,106.76,106.8,177300000.0
2007-04-26 20:34:00,106.8,106.81,106.79,106.8,157300000.0
2007-04-26 20:35:00,106.8,106.8,106.8,106.8,29000000.0
2007-04-26 20:36:00,106.8,106.81,106.79,106.79,93900000.0
2007-04-26 20:37:00,106.79,106.805,106.79,106.805,218400000.0
2007-04-26 20:38:00,106.815,106.82,106.815,106.82,27100000.0
2007-04-26 20:39:00,106.825,106.825,106.82,106.82,35800000.0
2007-04-26 20:40:00,106.81,106.815,106.79,106.79,159400000.0
2007-04-26 20:41:00,106.815,106.83,106.79,106.825,68500000.0
2007-04-26 20:42:00,106.79,106.835,106.785,106.835,186900001.0
2007-04-26 20:43:00,106.84,106.84,106.83,106.83,88700000.0
2007-04-26 20:44:00,106.84,106.84,106.81,106.835,100400000.0
2007-04-26 20:45:00,106.83,106.83,106.795,106.83,211499997.0
2007-04-26 20:46:00,106.83,106.84,106.8,106.83,229099998.0
2007-04-26 20:47:00,106.825,106.825,106.81,106.82,73200000.0
2007-04-26 20:48:00,106.815,106.82,106.795,106.82,107700000.0
2007-04-26 20:49:00,106.825,106.83,106.805,106.825,186499999.0
2007-04-26 20:50:00,106.83,106.83,106.8,106.8,288900001.0
2007-04-26 20:51:00,106.81,106.81,106.78,106.795,290300000.0
2007-04-26 20:52:00,106.8,106.81,106.79,106.795,436700006.0
2007-04-26 20:53:00,106.795,106.82,106.78,106.79,281300002.0
2007-04-26 20:54:00,106.8,106.8,106.75,106.75,342199998.0
2007-04-26 20:55:00,106.75,106.76,106.75,106.76,14000000.0
2007-04-26 20:56:00,106.755,106.76,106.75,106.76,88800000.0
2007-04-26 20:57:00,106.76,106.76,106.75,106.75,77600000.0
2007-04-26 20:58:00,106.75,106.755,106.75,106.75,67000000.0
2007-04-26 20:59:00,106.74,106.75,106.735,106.745,111600000.0
2007-04-26 21:00:00,106.74,106.75,106.71,106.73,410099997.0
2007-04-26 21:01:00,106.735,106.745,106.715,106.715,331700002.0
2007-04-26 21:02:00,106.72,106.72,106.71,106.71,51099999.0
2007-04-26 21:03:00,106.71,106.72,106.71,106.71,101200000.0
2007-04-26 21:04:00,106.7,106.7,106.69,106.69,37200000.0
2007-04-26 21:05:00,106.695,106.7,106.66,106.69,380800001.0
2007-04-26 21:06:00,106.695,106.7,106.655,106.655,77000001.0
2007-04-26 21:07:00,106.69,106.695,106.68,106.695,244100002.0
2007-04-26 21:08:00,106.695,106.7,106.69,106.695,77899999.0
2007-04-26 21:09:00,106.695,106.71,106.69,106.7,65499999.0
2007-04-26 21:10:00,106.695,106.695,106.64,106.64,166500001.0
2007-04-26 21:11:00,106.675,106.685,106.64,106.675,309699996.0
2007-04-26 21:12:00,106.66,106.68,106.64,106.67,75400000.0
2007-04-26 21:13:00,106.67,106.675,106.63,106.66,116800003.0
2007-04-26 21:14:00,106.615,106.675,106.615,106.66,39400000.0
2007-04-26 21:15:00,106.65,106.675,106.65,106.67,309400000.0
2007-04-26 21:16:00,106.67,106.695,106.67,106.695,277800000.0
2007-04-26 21:17:00,106.695,106.7,106.68,106.68,207800005.0
2007-04-26 21:18:00,106.675,106.685,106.67,106.68,127300001.0
2007-04-26 21:19:00,106.68,106.69,106.67,106.67,61800001.0
2007-04-26 21:20:00,106.69,106.69,106.68,106.68,28300001.0
2007-04-26 21:21:00,106.68,106.685,106.67,106.67,192200001.0
2007-04-26 21:22:00,106.655,106.67,106.655,106.67,152999996.0
2007-04-26 21:24:00,106.675,106.68,106.675,106.68,31099999.0
2007-04-26 21:25:00,106.68,106.685,106.68,106.68,67000002.0
2007-04-26 21:26:00,106.685,106.69,106.68,106.685,59400001.0
2007-04-26 21:27:00,106.69,106.695,106.68,106.69,149200001.0
2007-04-26 21:28:00,106.69,106.69,106.685,106.685,64000000.0
2007-04-26 21:29:00,106.69,106.69,106.66,106.68,188100000.0
2007-04-26 21:30:00,106.68,106.68,106.68,106.68,32199999.0
2007-04-26 21:31:00,106.68,106.68,106.675,106.68,97199998.0
2007-04-26 21:32:00,106.675,106.675,106.66,106.67,148900000.0
2007-04-26 21:33:00,106.665,106.665,106.65,106.65,184900003.0
2007-04-26 21:34:00,106.66,106.66,106.66,106.66,23800000.0
2007-04-26 21:35:00,106.66,106.66,106.65,106.65,57200001.0
2007-04-26 21:36:00,106.66,106.67,106.66,106.67,103399999.0
2007-04-26 21:38:00,106.65,106.67,106.65,106.66,87899999.0
2007-04-26 21:39:00,106.66,106.66,106.65,106.66,59200000.0
2007-04-26 21:40:00,106.65,106.66,106.65,106.65,176399999.0
2007-04-26 21:41:00,106.66,106.66,106.65,106.65,43300000.0
2007-04-26 21:42:00,106.65,106.66,106.65,106.655,140000000.0
2007-04-26 21:43:00,106.65,106.66,106.65,106.65,82200000.0
2007-04-26 21:44:00,106.66,106.67,106.66,106.67,60800001.0
2007-04-26 21:45:00,106.66,106.66,106.655,106.655,9200000.0
2007-04-26 21:46:00,106.65,106.66,106.63,106.65,192699999.0
2007-04-26 21:47:00,106.65,106.66,106.635,106.66,125600000.0
2007-04-26 21:48:00,106.66,106.66,106.65,106.66,177400001.0
2007-04-26 21:49:00,106.65,106.67,106.63,106.67,105600000.0
2007-04-26 21:50:00,106.67,106.67,106.65,106.66,114799999.0
2007-04-26 21:51:00,106.69,106.69,106.66,106.66,181599999.0
2007-04-26 21:52:00,106.665,106.69,106.66,106.69,135400000.0
2007-04-26 21:53:00,106.69,106.7,106.69,106.69,141300000.0
2007-04-26 21:54:00,106.69,106.71,106.69,106.69,188400000.0
2007-04-26 21:56:00,106.695,106.695,106.685,106.69,70500000.0
2007-04-26 21:57:00,106.69,106.69,106.69,106.69,17100000.0
2007-04-26 21:58:00,106.69,106.69,106.67,106.67,180799998.0
2007-04-26 21:59:00,106.67,106.695,106.67,106.675,172600000.0
2007-04-26 22:00:00,106.675,106.685,106.65,106.65,119100000.0
2007-04-26 22:01:00,106.665,106.67,106.65,106.65,95600000.0
2007-04-26 22:02:00,106.68,106.68,106.65,106.68,36000000.0
2007-04-26 22:03:00,106.68,106.68,106.68,106.68,11600000.0
2007-04-26 22:04:00,106.67,106.67,106.65,106.665,42000000.0
2007-04-26 22:05:00,106.67,106.67,106.66,106.66,6400000.0
2007-04-26 22:06:00,106.655,106.67,106.655,106.66,28400000.0
2007-04-26 22:07:00,106.65,106.65,106.64,106.65,58000000.0
2007-04-26 22:08:00,106.66,106.66,106.66,106.66,500000.0
2007-04-26 22:09:00,106.66,106.66,106.66,106.66,9200000.0
2007-04-26 22:10:00,106.66,106.66,106.65,106.655,110400000.0
2007-04-26 22:11:00,106.66,106.665,106.66,106.66,54400000.0
2007-04-26 22:12:00,106.66,106.665,106.65,106.65,130000000.0
2007-04-26 22:13:00,106.65,106.66,106.645,106.66,86300000.0
2007-04-26 22:14:00,106.65,106.65,106.65,106.65,9600000.0
2007-04-26 22:15:00,106.65,106.66,106.635,106.66,14000000.0
2007-04-26 22:16:00,106.66,106.67,106.655,106.66,45600000.0
2007-04-26 22:17:00,106.66,106.66,106.66,106.66,8000000.0
2007-04-26 22:18:00,106.66,106.66,106.625,106.65,54400001.0
2007-04-26 22:19:00,106.65,106.66,106.64,106.645,35200001.0
2007-04-26 22:20:00,106.655,106.67,106.655,106.66,50700000.0
2007-04-26 22:21:00,106.66,106.68,106.66,106.68,43900000.0
2007-04-26 22:22:00,106.675,106.68,106.67,106.68,28700000.0
2007-04-26 22:23:00,106.67,106.69,106.67,106.67,63100000.0
2007-04-26 22:24:00,106.67,106.69,106.67,106.68,35400000.0
2007-04-26 22:25:00,106.675,106.69,106.675,106.68,32400000.0
2007-04-26 22:26:00,106.68,106.68,106.65,106.66,163500003.0
2007-04-26 22:27:00,106.65,106.67,106.65,106.66,116100000.0
2007-04-26 22:28:00,106.67,106.68,106.66,106.67,74100000.0
2007-04-26 22:29:00,106.67,106.69,106.66,106.68,81500000.0
2007-04-26 22:30:00,106.69,106.7,106.665,106.665,49000000.0
2007-04-26 22:31:00,106.685,106.7,106.655,106.68,87600000.0
2007-04-26 22:32:00,106.68,106.69,106.66,106.68,53700000.0
2007-04-26 22:33:00,106.68,106.69,106.68,106.68,8800000.0
2007-04-26 22:34:00,106.69,106.69,106.66,106.67,34400000.0
2007-04-26 22:35:00,106.67,106.67,106.65,106.65,62300000.0
2007-04-26 22:36:00,106.66,106.67,106.64,106.64,99800001.0
2007-04-26 22:37:00,106.64,106.64,106.64,106.64,19100000.0
2007-04-26 22:38:00,106.64,106.66,106.63,106.65,69700000.0
2007-04-26 22:39:00,106.65,106.68,106.65,106.68,44900000.0
2007-04-26 22:40:00,106.68,106.68,106.66,106.67,20700000.0
2007-04-26 22:41:00,106.67,106.67,106.66,106.66,11000000.0
2007-04-26 22:42:00,106.64,106.66,106.64,106.66,32300000.0
2007-04-26 22:43:00,106.66,106.66,106.66,106.66,6300000.0
2007-04-26 22:44:00,106.66,106.68,106.66,106.68,48500000.0
2007-04-26 22:45:00,106.68,106.69,106.665,106.67,53600000.0
2007-04-26 22:46:00,106.66,106.66,106.65,106.65,48300000.0
2007-04-26 22:47:00,106.65,106.67,106.65,106.67,16600000.0
2007-04-26 22:49:00,106.67,106.67,106.65,106.67,47400000.0
2007-04-26 22:50:00,106.65,106.66,106.63,106.64,61100000.0
2007-04-26 22:51:00,106.64,106.64,106.595,106.595,112700000.0
2007-04-26 22:52:00,106.61,106.61,106.58,106.58,39700000.0
2007-04-26 22:53:00,106.59,106.59,106.58,106.59,17800000.0
2007-04-26 22:55:00,106.59,106.59,106.58,106.58,20700000.0
2007-04-26 22:56:00,106.59,106.59,106.59,106.59,11600000.0
2007-04-26 22:57:00,106.59,106.6,106.58,106.58,77900000.0
2007-04-26 22:58:00,106.59,106.59,106.58,106.58,164800000.0
2007-04-26 22:59:00,106.58,106.58,106.58,106.58,10800000.0
2007-04-26 23:00:00,106.57,106.57,106.56,106.57,1600000.0
2007-04-26 23:01:00,106.58,106.58,106.55,106.55,1600000.0
2007-04-26 23:02:00,106.56,106.56,106.56,106.56,1600000.0
2007-04-26 23:04:00,106.56,106.56,106.56,106.56,1600000.0
2007-04-26 23:05:00,106.57,106.57,106.56,106.56,1600000.0
2007-04-26 23:06:00,106.58,106.58,106.58,106.58,1600000.0
2007-04-26 23:07:00,106.56,106.56,106.515,106.515,6200000.0
2007-04-26 23:08:00,106.52,106.53,106.5,106.51,12800000.0
2007-04-26 23:09:00,106.53,106.53,106.52,106.52,3200000.0
2007-04-26 23:10:00,106.51,106.52,106.5,106.51,1600000.0
2007-04-26 23:11:00,106.5,106.5,106.5,106.5,1600000.0
2007-04-26 23:12:00,106.5,106.5,106.5,106.5,1600000.0
2007-04-26 23:13:00,106.48,106.49,106.48,106.49,3900000.0
2007-04-26 23:14:00,106.465,106.52,106.465,106.52,3200000.0
2007-04-26 23:15:00,106.5,106.5,106.475,106.475,6800000.0
2007-04-26 23:16:00,106.5,106.5,106.49,106.5,4800000.0
2007-04-26 23:17:00,106.5,106.505,106.5,106.5,16800000.0
2007-04-26 23:18:00,106.505,106.505,106.485,106.5,18800000.0
2007-04-26 23:19:00,106.51,106.51,106.455,106.47,61200000.0
2007-04-26 23:20:00,106.47,106.51,106.47,106.495,74800000.0
2007-04-26 23:22:00,106.49,106.505,106.49,106.5,51800000.0
2007-04-26 23:23:00,106.5,106.5,106.48,106.5,58400000.0
2007-04-26 23:24:00,106.5,106.51,106.475,106.51,91200000.0
2007-04-26 23:25:00,106.515,106.58,106.51,106.545,135200000.0
2007-04-26 23:26:00,106.54,106.54,106.515,106.525,47300000.0
2007-04-26 23:27:00,106.52,106.52,106.505,106.505,20500000.0
2007-04-26 23:28:00,106.52,106.525,106.52,106.52,26800000.0
2007-04-26 23:29:00,106.52,106.53,106.515,106.53,16800000.0
2007-04-26 23:30:00,106.535,106.54,106.53,106.53,15200000.0
2007-04-26 23:31:00,106.52,106.52,106.51,106.51,15200000.0
2007-04-26 23:32:00,106.52,106.53,106.52,106.52,18400000.0
2007-04-26 23:33:00,106.53,106.53,106.51,106.51,10400000.0
2007-04-26 23:34:00,106.51,106.51,106.51,106.51,8000000.0
2007-04-26 23:35:00,106.51,106.51,106.5,106.51,36300000.0
2007-04-26 23:36:00,106.51,106.51,106.5,106.51,52800000.0
2007-04-26 23:37:00,106.5,106.5,106.49,106.5,18600000.0
2007-04-26 23:38:00,106.5,106.52,106.5,106.51,45600000.0
2007-04-26 23:39:00,106.51,106.51,106.51,106.51,3200000.0
2007-04-26 23:40:00,106.5,106.5,106.5,106.5,17600000.0
2007-04-26 23:41:00,106.51,106.51,106.51,106.51,1600000.0
2007-04-26 23:43:00,106.51,106.51,106.51,106.51,10400000.0
2007-04-26 23:44:00,106.52,106.52,106.52,106.52,27900000.0
2007-04-26 23:45:00,106.52,106.53,106.51,106.51,27900000.0
2007-04-26 23:46:00,106.5,106.51,106.5,106.5,34700000.0
2007-04-26 23:47:00,106.485,106.485,106.485,106.485,13000000.0
2007-04-26 23:50:00,106.51,106.51,106.5,106.5,38400000.0
2007-04-26 23:51:00,106.51,106.53,106.51,106.53,12800000.0
2007-04-26 23:52:00,106.53,106.53,106.51,106.51,90400000.0
2007-04-26 23:53:00,106.51,106.51,106.5,106.5,20800000.0
2007-04-26 23:54:00,106.5,106.5,106.5,106.5,27100000.0
2007-04-26 23:55:00,106.49,106.5,106.49,106.5,13200000.0
2007-04-26 23:56:00,106.47,106.47,106.47,106.47,4800000.0
2007-04-26 23:57:00,106.48,106.48,106.47,106.48,28000000.0
2007-04-26 23:59:00,106.47,106.49,106.47,106.49,24400000.0
2007-04-27 00:01:00,106.47,106.5,106.47,106.49,32000000.0
2007-04-27 00:02:00,106.49,106.49,106.38,106.38,20800000.0
2007-04-27 00:03:00,106.47,106.49,106.47,106.49,51900000.0
2007-04-27 00:04:00,106.49,106.52,106.49,106.5,174100002.0
2007-04-27 00:05:00,106.49,106.505,106.48,106.48,113200002.0
2007-04-27 00:06:00,106.48,106.48,106.45,106.47,30800000.0
2007-04-27 00:07:00,106.475,106.475,106.45,106.47,50800000.0
2007-04-27 00:08:00,106.47,106.47,106.46,106.46,58600002.0
2007-04-27 00:09:00,106.47,106.47,106.47,106.47,5600000.0
2007-04-27 00:10:00,106.47,106.47,106.46,106.46,4000000.0
2007-04-27 00:11:00,106.44,106.45,106.44,106.45,12400000.0
2007-04-27 00:12:00,106.45,106.46,106.45,106.46,5600000.0
2007-04-27 00:13:00,106.45,106.46,106.425,106.45,49200000.0
2007-04-27 00:14:00,106.45,106.46,106.45,106.46,10400000.0
2007-04-27 00:15:00,106.46,106.46,106.46,106.46,7200000.0
2007-04-27 00:16:00,106.46,106.47,106.46,106.47,5600000.0
2007-04-27 00:17:00,106.47,106.47,106.47,106.47,2400000.0
2007-04-27 00:18:00,106.47,106.47,106.47,106.47,800000.0
2007-04-27 00:19:00,106.47,106.48,106.45,106.45,23200000.0
2007-04-27 00:20:00,106.46,106.46,106.46,106.46,3900000.0
2007-04-27 00:21:00,106.47,106.47,106.45,106.45,19600000.0
2007-04-27 00:22:00,106.46,106.47,106.46,106.47,3900000.0
2007-04-27 00:23:00,106.46,106.47,106.46,106.46,19300000.0
2007-04-27 00:25:00,106.47,106.47,106.47,106.47,800000.0
2007-04-27 00:26:00,106.48,106.48,106.47,106.47,20000000.0
2007-04-27 00:27:00,106.48,106.48,106.47,106.47,1600000.0
2007-04-27 00:28:00,106.47,106.47,106.465,106.465,8400000.0
2007-04-27 00:29:00,106.46,106.475,106.46,106.47,96800001.0
2007-04-27 00:30:00,106.47,106.48,106.47,106.48,12000000.0
2007-04-27 00:31:00,106.48,106.48,106.48,106.48,6400000.0
2007-04-27 00:32:00,106.48,106.48,106.48,106.48,5600000.0
2007-04-27 00:33:00,106.48,106.48,106.47,106.48,47100000.0
2007-04-27 00:34:00,106.48,106.49,106.475,106.49,27200000.0
2007-04-27 00:35:00,106.49,106.5,106.48,106.5,166300001.0
2007-04-27 00:36:00,106.5,106.52,106.41,106.51,142200000.0
2007-04-27 00:37:00,106.52,106.54,106.51,106.54,161200000.0
2007-04-27 00:38:00,106.55,106.56,106.515,106.515,110300000.0
2007-04-27 00:39:00,106.55,106.57,106.505,106.515,244899999.0
2007-04-27 00:40:00,106.52,106.52,106.495,106.505,76000000.0
2007-04-27 00:41:00,106.52,106.53,106.5,106.51,30700000.0
2007-04-27 00:42:00,106.51,106.51,106.495,106.51,38400000.0
2007-04-27 00:43:00,106.51,106.51,106.51,106.51,15200000.0
2007-04-27 00:44:00,106.51,106.52,106.505,106.51,29000000.0
2007-04-27 00:45:00,106.53,106.55,106.505,106.51,43200000.0
2007-04-27 00:46:00,106.495,106.51,106.49,106.495,52000000.0
2007-04-27 00:47:00,106.505,106.52,106.505,106.51,22800000.0
2007-04-27 00:48:00,106.5,106.54,106.49,106.5,140100000.0
2007-04-27 00:49:00,106.495,106.51,106.495,106.5,18300000.0
2007-04-27 00:50:00,106.5,106.5,106.48,106.48,99100000.0
2007-04-27 00:51:00,106.48,106.51,106.48,106.49,114800000.0
2007-04-27 00:52:00,106.5,106.51,106.49,106.51,89800000.0
2007-04-27 00:53:00,106.5,106.51,106.5,106.51,13900000.0
2007-04-27 00:54:00,106.51,106.51,106.5,106.51,21100000.0
2007-04-27 00:55:00,106.51,106.51,106.5,106.5,56600000.0
2007-04-27 00:56:00,106.51,106.51,106.5,106.51,31000000.0
2007-04-27 00:57:00,106.51,106.51,106.51,106.51,2400000.0
2007-04-27 00:58:00,106.5,106.51,106.5,106.51,39600000.0
2007-04-27 00:59:00,106.5,106.51,106.49,106.51,65000000.0
2007-04-27 01:00:00,106.52,106.53,106.5,106.52,87200000.0
2007-04-27 01:01:00,106.53,106.53,106.51,106.53,104300000.0
2007-04-27 01:02:00,106.53,106.53,106.48,106.49,215200000.0
2007-04-27 01:03:00,106.5,106.5,106.49,106.495,99400000.0
2007-04-27 01:04:00,106.5,106.5,106.49,106.49,34700000.0
2007-04-27 01:05:00,106.485,106.49,106.47,106.49,57100000.0
2007-04-27 01:06:00,106.49,106.49,106.48,106.485,59900000.0
2007-04-27 01:07:00,106.485,106.49,106.485,106.49,25800000.0
2007-04-27 01:08:00,106.49,106.495,106.48,106.48,47499999.0
2007-04-27 01:09:00,106.49,106.49,106.49,106.49,12900000.0
2007-04-27 01:10:00,106.48,106.5,106.465,106.465,226400000.0
2007-04-27 01:11:00,106.465,106.47,106.46,106.46,44600000.0
2007-04-27 01:12:00,106.46,106.47,106.44,106.47,12800000.0
2007-04-27 01:13:00,106.46,106.47,106.46,106.47,16700000.0
2007-04-27 01:14:00,106.47,106.48,106.46,106.47,126600000.0
2007-04-27 01:15:00,106.48,106.49,106.48,106.48,30000000.0
2007-04-27 01:16:00,106.48,106.49,106.48,106.49,29600000.0
2007-04-27 01:17:00,106.48,106.49,106.48,106.49,11600000.0
2007-04-27 01:18:00,106.485,106.485,106.48,106.48,9200000.0
2007-04-27 01:20:00,106.48,106.49,106.47,106.49,30000000.0
2007-04-27 01:21:00,106.48,106.49,106.48,106.48,51100000.0
2007-04-27 01:22:00,106.47,106.48,106.47,106.47,23600000.0
2007-04-27 01:23:00,106.47,106.47,106.45,106.46,130000000.0
2007-04-27 01:24:00,106.46,106.47,106.45,106.47,98700000.0
2007-04-27 01:25:00,106.48,106.48,106.48,106.48,2400000.0
2007-04-27 01:26:00,106.48,106.495,106.475,106.49,161400000.0
2007-04-27 01:27:00,106.49,106.5,106.47,106.49,224300000.0
2007-04-27 01:28:00,106.49,106.5,106.46,106.46,226400000.0
2007-04-27 01:29:00,106.48,106.5,106.43,106.46,76100000.0
2007-04-27 01:30:00,106.49,106.54,106.43,106.51,244400000.0
2007-04-27 01:31:00,106.485,106.53,106.485,106.52,256200000.0
2007-04-27 01:32:00,106.52,106.6,106.52,106.58,458500000.0
2007-04-27 01:33:00,106.59,106.62,106.555,106.62,321600000.0
2007-04-27 01:34:00,106.63,106.65,106.625,106.63,429000000.0
2007-04-27 01:35:00,106.62,106.625,106.6,106.625,283800000.0
2007-04-27 01:36:00,106.625,106.655,106.625,106.655,96400000.0
2007-04-27 01:37:00,106.64,106.665,106.64,106.65,192899997.0
2007-04-27 01:38:00,106.65,106.655,106.63,106.645,208699999.0
2007-04-27 01:39:00,106.645,106.65,106.64,106.645,150700000.0
2007-04-27 01:40:00,106.63,106.63,106.605,106.605,207599999.0
2007-04-27 01:41:00,106.58,106.61,106.55,106.58,166600000.0
2007-04-27 01:42:00,106.58,106.58,106.56,106.575,142199996.0
2007-04-27 01:43:00,106.58,106.585,106.57,106.575,149200000.0
2007-04-27 01:44:00,106.575,106.58,106.555,106.58,125599998.0
2007-04-27 01:45:00,106.58,106.58,106.57,106.57,24800000.0
2007-04-27 01:46:00,106.58,106.6,106.57,106.6,137999998.0
2007-04-27 01:47:00,106.595,106.61,106.57,106.59,154799999.0
2007-04-27 01:48:00,106.59,106.59,106.57,106.58,129600000.0
2007-04-27 01:49:00,106.57,106.58,106.53,106.53,187600001.0
2007-04-27 01:50:00,106.54,106.63,106.51,106.575,252000000.0
2007-04-27 01:51:00,106.57,106.62,106.57,106.61,368500004.0
2007-04-27 01:52:00,106.61,106.645,106.59,106.64,281199999.0
2007-04-27 01:53:00,106.645,106.645,106.59,106.59,307299996.0
2007-04-27 01:54:00,106.58,106.59,106.545,106.57,405099995.0
2007-04-27 01:55:00,106.575,106.59,106.56,106.58,143600000.0
2007-04-27 01:56:00,106.58,106.59,106.56,106.58,210800000.0
2007-04-27 01:57:00,106.58,106.6,106.57,106.58,271999999.0
2007-04-27 01:58:00,106.58,106.58,106.52,106.54,354799995.0
2007-04-27 01:59:00,106.54,106.55,106.495,106.53,366400000.0
2007-04-27 02:00:00,106.525,106.53,106.5,106.515,416999996.0
2007-04-27 02:01:00,106.51,106.55,106.505,106.55,412800002.0
2007-04-27 02:02:00,106.54,106.57,106.54,106.545,275300003.0
2007-04-27 02:03:00,106.54,106.55,106.54,106.55,156800003.0
2007-04-27 02:04:00,106.55,106.555,106.53,106.555,132400001.0
2007-04-27 02:05:00,106.56,106.56,106.545,106.545,88800000.0
2007-04-27 02:06:00,106.55,106.56,106.55,106.56,105600000.0
2007-04-27 02:07:00,106.56,106.6,106.555,106.595,196000001.0
2007-04-27 02:08:00,106.6,106.61,106.58,106.58,434400006.0
2007-04-27 02:09:00,106.58,106.59,106.58,106.59,60000001.0
2007-04-27 02:10:00,106.59,106.6,106.58,106.6,83799999.0
2007-04-27 02:11:00,106.59,106.59,106.585,106.59,66400000.0
2007-04-27 02:12:00,106.59,106.65,106.59,106.635,299200000.0
2007-04-27 02:13:00,106.635,106.64,106.63,106.63,90800004.0
2007-04-27 02:14:00,106.63,106.64,106.62,106.625,237600002.0
2007-04-27 02:15:00,106.62,106.62,106.62,106.62,16800000.0
2007-04-27 02:16:00,106.62,106.625,106.615,106.615,59600001.0
2007-04-27 02:17:00,106.61,106.63,106.61,106.625,148400002.0
2007-04-27 02:18:00,106.62,106.63,106.61,106.615,197900004.0
2007-04-27 02:19:00,106.6,106.63,106.6,106.61,184000000.0
2007-04-27 02:20:00,106.61,106.62,106.61,106.61,180000001.0
2007-04-27 02:21:00,106.595,106.62,106.57,106.615,177100000.0
2007-04-27 02:22:00,106.615,106.62,106.6,106.61,105100001.0
2007-04-27 02:23:00,106.61,106.615,106.59,106.61,151100000.0
2007-04-27 02:24:00,106.6,106.61,106.59,106.6,214999998.0
2007-04-27 02:25:00,106.6,106.6,106.57,106.58,148199999.0
2007-04-27 02:26:00,106.58,106.59,106.54,106.54,269299996.0
2007-04-27 02:27:00,106.54,106.6,106.54,106.6,139200002.0
2007-04-27 02:28:00,106.6,106.61,106.56,106.6,85199999.0
2007-04-27 02:29:00,106.6,106.61,106.59,106.6,49700000.0
2007-04-27 02:30:00,106.6,106.61,106.6,106.6,42700000.0
2007-04-27 02:31:00,106.59,106.6,106.59,106.6,19500000.0
2007-04-27 02:32:00,106.595,106.61,106.59,106.61,110600000.0
2007-04-27 02:33:00,106.6,106.6,106.6,106.6,800000.0
2007-04-27 02:34:00,106.59,106.6,106.59,106.6,3200000.0
2007-04-27 02:35:00,106.59,106.6,106.55,106.55,59400000.0
2007-04-27 02:36:00,106.54,106.56,106.54,106.56,75800001.0
2007-04-27 02:37:00,106.56,106.56,106.53,106.54,168900001.0
2007-04-27 02:38:00,106.54,106.55,106.535,106.55,64700000.0
2007-04-27 02:39:00,106.545,106.56,106.54,106.55,86500000.0
2007-04-27 02:40:00,106.55,106.57,106.53,106.54,406500000.0
2007-04-27 02:41:00,106.54,106.56,106.54,106.56,260700001.0
2007-04-27 02:42:00,106.555,106.56,106.53,106.53,173100002.0
2007-04-27 02:43:00,106.56,106.58,106.56,106.57,497200001.0
2007-04-27 02:44:00,106.57,106.58,106.56,106.58,86900000.0
2007-04-27 02:45:00,106.58,106.59,106.57,106.58,63500000.0
2007-04-27 02:46:00,106.58,106.58,106.57,106.57,52100000.0
2007-04-27 02:47:00,106.585,106.61,106.58,106.61,140200000.0
2007-04-27 02:48:00,106.61,106.62,106.61,106.61,101000000.0
2007-04-27 02:49:00,106.605,106.61,106.6,106.6,37100000.0
2007-04-27 02:50:00,106.6,106.605,106.595,106.595,76400000.0
2007-04-27 02:51:00,106.59,106.61,106.585,106.61,95500001.0
2007-04-27 02:52:00,106.61,106.62,106.6,106.61,50000000.0
2007-04-27 02:53:00,106.6,106.61,106.6,106.61,44700000.0
2007-04-27 02:54:00,106.62,106.64,106.6,106.64,156300002.0
2007-04-27 02:55:00,106.65,106.69,106.64,106.68,640500006.0
2007-04-27 02:56:00,106.68,106.69,106.63,106.66,329199998.0
2007-04-27 02:57:00,106.66,106.7,106.615,106.68,412900000.0
2007-04-27 02:58:00,106.675,106.68,106.67,106.67,151900000.0
2007-04-27 02:59:00,106.665,106.665,106.65,106.65,126900001.0
2007-04-27 03:00:00,106.65,106.69,106.65,106.68,329999998.0
2007-04-27 03:01:00,106.68,106.69,106.66,106.66,164400000.0
2007-04-27 03:02:00,106.66,106.67,106.64,106.64,185500000.0
2007-04-27 03:03:00,106.64,106.65,106.61,106.63,173900000.0
2007-04-27 03:04:00,106.635,106.65,106.615,106.65,265600002.0
2007-04-27 03:05:00,106.65,106.66,106.64,106.66,22400000.0
2007-04-27 03:06:00,106.645,106.645,106.615,106.62,139299999.0
2007-04-27 03:07:00,106.625,106.65,106.62,106.65,339999999.0
2007-04-27 03:08:00,106.64,106.65,106.62,106.64,173399999.0
2007-04-27 03:09:00,106.65,106.65,106.64,106.64,103599998.0
2007-04-27 03:10:00,106.64,106.65,106.64,106.645,119000000.0
2007-04-27 03:11:00,106.65,106.65,106.64,106.65,228900002.0
2007-04-27 03:12:00,106.655,106.66,106.63,106.66,136400000.0
2007-04-27 03:13:00,106.66,106.67,106.65,106.66,188300002.0
2007-04-27 03:14:00,106.655,106.655,106.64,106.65,120800000.0
2007-04-27 03:15:00,106.65,106.65,106.65,106.65,28000000.0
2007-04-27 03:16:00,106.645,106.67,106.645,106.66,106599998.0
2007-04-27 03:17:00,106.665,106.68,106.64,106.66,160300001.0
2007-04-27 03:18:00,106.65,106.67,106.65,106.66,198600000.0
2007-04-27 03:19:00,106.66,106.66,106.66,106.66,9600000.0
2007-04-27 03:20:00,106.645,106.66,106.645,106.65,33900000.0
2007-04-27 03:21:00,106.67,106.68,106.66,106.67,79499999.0
2007-04-27 03:22:00,106.66,106.66,106.64,106.65,65799999.0
2007-04-27 03:23:00,106.66,106.67,106.65,106.66,79600000.0
2007-04-27 03:24:00,106.67,106.67,106.64,106.66,190500000.0
2007-04-27 03:25:00,106.66,106.67,106.65,106.67,48700000.0
2007-04-27 03:26:00,106.67,106.69,106.67,106.69,14400000.0
2007-04-27 03:27:00,106.68,106.69,106.675,106.68,33200000.0
2007-04-27 03:28:00,106.68,106.68,106.665,106.665,52800000.0
2007-04-27 03:29:00,106.68,106.68,106.66,106.67,75400000.0
2007-04-27 03:30:00,106.66,106.66,106.65,106.65,72800000.0
2007-04-27 03:31:00,106.64,106.65,106.64,106.65,39100000.0
2007-04-27 03:32:00,106.65,106.65,106.64,106.65,150399996.0
2007-04-27 03:33:00,106.64,106.65,106.62,106.64,289599997.0
2007-04-27 03:34:00,106.635,106.635,106.605,106.62,266300000.0
2007-04-27 03:35:00,106.61,106.63,106.61,106.62,169000000.0
2007-04-27 03:36:00,106.62,106.63,106.62,106.63,37200000.0
2007-04-27 03:37:00,106.625,106.64,106.62,106.62,137400000.0
2007-04-27 03:39:00,106.62,106.63,106.62,106.63,34800000.0
2007-04-27 03:40:00,106.625,106.63,106.62,106.63,23200000.0
2007-04-27 03:41:00,106.625,106.64,106.62,106.64,68300000.0
2007-04-27 03:42:00,106.63,106.65,106.62,106.65,228200000.0
2007-04-27 03:43:00,106.64,106.65,106.61,106.635,244099999.0
2007-04-27 03:44:00,106.635,106.65,106.61,106.615,119600000.0
2007-04-27 03:45:00,106.61,106.625,106.57,106.59,190100000.0
2007-04-27 03:46:00,106.59,106.59,106.52,106.53,189099999.0
2007-04-27 03:47:00,106.535,106.55,106.53,106.535,78500000.0
2007-04-27 03:48:00,106.54,106.54,106.5,106.5,376600001.0
2007-04-27 03:49:00,106.5,106.53,106.5,106.52,332700000.0
2007-04-27 03:50:00,106.52,106.55,106.5,106.54,386700003.0
2007-04-27 03:51:00,106.54,106.55,106.535,106.54,64000000.0
2007-04-27 03:52:00,106.55,106.56,106.54,106.55,87699999.0
2007-04-27 03:53:00,106.55,106.56,106.53,106.55,198899999.0
2007-04-27 03:54:00,106.545,106.55,106.53,106.545,89100001.0
2007-04-27 03:55:00,106.55,106.58,106.52,106.56,437299999.0
2007-04-27 03:56:00,106.57,106.58,106.56,106.58,162300000.0
2007-04-27 03:57:00,106.58,106.58,106.565,106.57,73000000.0
2007-04-27 03:58:00,106.58,106.58,106.56,106.56,114100000.0
2007-04-27 04:00:00,106.56,106.57,106.55,106.56,257100000.0
2007-04-27 04:01:00,106.56,106.57,106.56,106.57,121900000.0
2007-04-27 04:02:00,106.57,106.58,106.57,106.58,35700000.0
2007-04-27 04:03:00,106.575,106.58,106.575,106.58,9200000.0
2007-04-27 04:04:00,106.58,106.58,106.57,106.58,31200000.0
2007-04-27 04:05:00,106.58,106.58,106.58,106.58,19200000.0
2007-04-27 04:06:00,106.58,106.58,106.575,106.575,16000000.0
2007-04-27 04:07:00,106.59,106.59,106.575,106.59,21200000.0
2007-04-27 04:08:00,106.585,106.6,106.575,106.575,64400000.0
2007-04-27 04:09:00,106.58,106.59,106.575,106.59,63200000.0
2007-04-27 04:10:00,106.575,106.6,106.575,106.59,39600000.0
2007-04-27 04:11:00,106.585,106.6,106.57,106.58,66300000.0
2007-04-27 04:12:00,106.59,106.6,106.575,106.585,43600000.0
2007-04-27 04:13:00,106.59,106.6,106.585,106.585,72400000.0
2007-04-27 04:14:00,106.6,106.62,106.6,106.62,116400000.0
2007-04-27 04:15:00,106.62,106.63,106.61,106.61,39800000.0
2007-04-27 04:16:00,106.605,106.61,106.59,106.595,199000001.0
2007-04-27 04:17:00,106.61,106.61,106.59,106.6,221400004.0
2007-04-27 04:18:00,106.6,106.61,106.585,106.59,128100000.0
2007-04-27 04:19:00,106.59,106.59,106.59,106.59,2400000.0
2007-04-27 04:20:00,106.59,106.59,106.59,106.59,4800000.0
2007-04-27 04:21:00,106.58,106.59,106.575,106.59,25600000.0
2007-04-27 04:22:00,106.59,106.59,106.575,106.59,11600000.0
2007-04-27 04:23:00,106.58,106.58,106.58,106.58,7200000.0
2007-04-27 04:24:00,106.58,106.59,106.57,106.59,76100000.0
2007-04-27 04:25:00,106.585,106.6,106.565,106.58,198500001.0
2007-04-27 04:26:00,106.58,106.58,106.55,106.57,115700000.0
2007-04-27 04:27:00,106.57,106.57,106.55,106.565,113399999.0
2007-04-27 04:28:00,106.57,106.58,106.57,106.58,30300000.0
2007-04-27 04:29:00,106.57,106.58,106.57,106.57,36200000.0
2007-04-27 04:30:00,106.57,106.59,106.555,106.58,60200000.0
2007-04-27 04:31:00,106.58,106.58,106.57,106.575,31900000.0
2007-04-27 04:32:00,106.59,106.59,106.57,106.59,61700000.0
2007-04-27 04:33:00,106.59,106.59,106.59,106.59,7200000.0
2007-04-27 04:34:00,106.59,106.6,106.59,106.6,16800000.0
2007-04-27 04:35:00,106.6,106.6,106.57,106.58,123200000.0
2007-04-27 04:36:00,106.58,106.59,106.57,106.59,38300000.0
2007-04-27 04:37:00,106.59,106.59,106.57,106.58,67800000.0
2007-04-27 04:38:00,106.575,106.58,106.55,106.57,93100000.0
2007-04-27 04:39:00,106.57,106.58,106.56,106.57,225700003.0
2007-04-27 04:40:00,106.57,106.58,106.57,106.57,109600000.0
2007-04-27 04:41:00,106.58,106.59,106.575,106.585,104900000.0
2007-04-27 04:42:00,106.585,106.6,106.585,106.6,37200000.0
2007-04-27 04:43:00,106.6,106.61,106.59,106.595,76800000.0
2007-04-27 04:44:00,106.6,106.62,106.58,106.585,180200000.0
2007-04-27 04:45:00,106.6,106.6,106.58,106.59,49600000.0
2007-04-27 04:46:00,106.585,106.585,106.58,106.58,32200000.0
2007-04-27 04:47:00,106.59,106.6,106.58,106.585,86700000.0
2007-04-27 04:48:00,106.59,106.59,106.58,106.59,9600000.0
2007-04-27 04:49:00,106.575,106.59,106.575,106.575,25600000.0
2007-04-27 04:50:00,106.58,106.6,106.565,106.585,124100000.0
2007-04-27 04:51:00,106.59,106.63,106.59,106.63,124900000.0
2007-04-27 04:52:00,106.625,106.625,106.57,106.58,354499994.0
2007-04-27 04:53:00,106.605,106.62,106.565,106.62,229099999.0
2007-04-27 04:54:00,106.62,106.65,106.6,106.63,212100000.0
2007-04-27 04:55:00,106.6,106.63,106.6,106.61,78100000.0
2007-04-27 04:56:00,106.61,106.62,106.595,106.595,157200000.0
2007-04-27 04:57:00,106.6,106.61,106.595,106.605,128600000.0
2007-04-27 04:58:00,106.605,106.605,106.605,106.605,6800000.0
2007-04-27 04:59:00,106.6,106.63,106.6,106.62,75500000.0
2007-04-27 05:00:00,106.62,106.62,106.62,106.62,2400000.0
2007-04-27 05:01:00,106.61,106.62,106.59,106.59,45000000.0
2007-04-27 05:02:00,106.61,106.62,106.6,106.61,64000000.0
2007-04-27 05:03:00,106.605,106.61,106.59,106.61,61600000.0
2007-04-27 05:04:00,106.6,106.62,106.6,106.62,236000001.0
2007-04-27 05:05:00,106.63,106.63,106.62,106.63,26000000.0
2007-04-27 05:06:00,106.63,106.64,106.62,106.64,118200000.0
2007-04-27 05:07:00,106.64,106.64,106.62,106.63,173100000.0
2007-04-27 05:08:00,106.63,106.64,106.62,106.64,76400000.0
2007-04-27 05:09:00,106.635,106.65,106.62,106.65,141900000.0
2007-04-27 05:10:00,106.635,106.64,106.595,106.635,59700000.0
2007-04-27 05:11:00,106.635,106.64,106.61,106.64,108500002.0
2007-04-27 05:12:00,106.64,106.64,106.62,106.64,13400000.0
2007-04-27 05:13:00,106.65,106.66,106.645,106.66,41200000.0
2007-04-27 05:14:00,106.66,106.66,106.645,106.655,43900000.0
2007-04-27 05:15:00,106.645,106.65,106.645,106.65,21200000.0
2007-04-27 05:16:00,106.65,106.65,106.65,106.65,4800000.0
2007-04-27 05:17:00,106.65,106.65,106.64,106.64,8700000.0
2007-04-27 05:18:00,106.65,106.65,106.63,106.64,106400000.0
2007-04-27 05:19:00,106.65,106.66,106.635,106.66,49200000.0
2007-04-27 05:20:00,106.65,106.66,106.645,106.65,50800000.0
2007-04-27 05:21:00,106.65,106.66,106.65,106.65,12000000.0
2007-04-27 05:22:00,106.65,106.65,106.65,106.65,4800000.0
2007-04-27 05:23:00,106.65,106.65,106.63,106.65,43899999.0
2007-04-27 05:24:00,106.64,106.64,106.64,106.64,2400000.0
2007-04-27 05:25:00,106.65,106.65,106.65,106.65,2400000.0
2007-04-27 05:26:00,106.65,106.66,106.645,106.65,32800000.0
2007-04-27 05:27:00,106.64,106.65,106.63,106.63,40100000.0
2007-04-27 05:28:00,106.65,106.65,106.645,106.645,9200000.0
2007-04-27 05:29:00,106.635,106.64,106.63,106.63,42400000.0
2007-04-27 05:30:00,106.63,106.63,106.63,106.63,7200000.0
2007-04-27 05:31:00,106.63,106.63,106.605,106.62,42400000.0
2007-04-27 05:32:00,106.61,106.62,106.605,106.61,97200000.0
2007-04-27 05:33:00,106.61,106.61,106.595,106.595,82200000.0
2007-04-27 05:34:00,106.61,106.61,106.59,106.6,106699999.0
2007-04-27 05:35:00,106.6,106.6,106.6,106.6,7200000.0
2007-04-27 05:37:00,106.6,106.6,106.6,106.6,7200000.0
2007-04-27 05:38:00,106.6,106.61,106.585,106.585,94600000.0
2007-04-27 05:40:00,106.6,106.6,106.58,106.595,112999997.0
2007-04-27 05:41:00,106.6,106.6,106.58,106.59,62800000.0
2007-04-27 05:42:00,106.59,106.6,106.585,106.6,26000000.0
2007-04-27 05:43:00,106.6,106.6,106.59,106.59,33800000.0
2007-04-27 05:44:00,106.61,106.61,106.58,106.6,41100000.0
2007-04-27 05:45:00,106.6,106.61,106.59,106.605,205600000.0
2007-04-27 05:46:00,106.62,106.62,106.59,106.62,186000000.0
2007-04-27 05:47:00,106.6,106.62,106.595,106.61,73100000.0
2007-04-27 05:48:00,106.595,106.63,106.58,106.61,428199998.0
2007-04-27 05:49:00,106.62,106.62,106.615,106.615,11600000.0
2007-04-27 05:50:00,106.615,106.615,106.565,106.595,131300001.0
2007-04-27 05:51:00,106.58,106.595,106.58,106.595,172200000.0
2007-04-27 05:52:00,106.595,106.595,106.565,106.595,69100000.0
2007-04-27 05:53:00,106.59,106.595,106.58,106.59,296100000.0
2007-04-27 05:54:00,106.59,106.59,106.58,106.58,306300000.0
2007-04-27 05:55:00,106.595,106.595,106.58,106.58,73900000.0
2007-04-27 05:56:00,106.595,106.6,106.58,106.59,116200001.0
2007-04-27 05:57:00,106.6,106.6,106.58,106.59,43200000.0
2007-04-27 05:58:00,106.59,106.595,106.585,106.59,61200000.0
2007-04-27 05:59:00,106.59,106.61,106.59,106.59,274400003.0
2007-04-27 06:00:00,106.61,106.61,106.59,106.61,96200000.0
2007-04-27 06:01:00,106.61,106.64,106.61,106.63,248500000.0
2007-04-27 06:03:00,106.625,106.625,106.62,106.62,77900000.0
2007-04-27 06:04:00,106.63,106.64,106.62,106.63,58700000.0
2007-04-27 06:05:00,106.61,106.62,106.61,106.62,76400000.0
2007-04-27 06:06:00,106.62,106.63,106.62,106.62,76400000.0
2007-04-27 06:07:00,106.63,106.63,106.62,106.63,126700000.0
2007-04-27 06:08:00,106.63,106.63,106.62,106.63,31100000.0
2007-04-27 06:09:00,106.63,106.63,106.61,106.61,93500001.0
2007-04-27 06:10:00,106.62,106.63,106.62,106.63,36900000.0
2007-04-27 06:11:00,106.625,106.63,106.62,106.63,27100000.0
2007-04-27 06:12:00,106.625,106.63,106.61,106.615,144300001.0
2007-04-27 06:13:00,106.61,106.62,106.61,106.61,123800003.0
2007-04-27 06:14:00,106.61,106.615,106.59,106.59,81400000.0
2007-04-27 06:15:00,106.6,106.61,106.59,106.59,237100001.0
2007-04-27 06:16:00,106.58,106.6,106.57,106.59,271500000.0
2007-04-27 06:17:00,106.59,106.61,106.57,106.6,146700002.0
2007-04-27 06:18:00,106.6,106.605,106.555,106.6,176800002.0
2007-04-27 06:19:00,106.57,106.6,106.57,106.595,21600000.0
2007-04-27 06:20:00,106.595,106.595,106.58,106.59,126400003.0
2007-04-27 06:21:00,106.535,106.59,106.535,106.59,50300001.0
2007-04-27 06:22:00,106.58,106.58,106.515,106.53,381200000.0
2007-04-27 06:23:00,106.52,106.53,106.52,106.53,96600000.0
2007-04-27 06:24:00,106.525,106.555,106.52,106.535,134800000.0
2007-04-27 06:25:00,106.54,106.55,106.52,106.53,280899999.0
2007-04-27 06:26:00,106.53,106.56,106.52,106.545,322600000.0
2007-04-27 06:27:00,106.55,106.55,106.54,106.545,179699997.0
2007-04-27 06:28:00,106.54,106.55,106.54,106.545,136000000.0
2007-04-27 06:29:00,106.55,106.55,106.54,106.54,228600000.0
2007-04-27 06:30:00,106.53,106.53,106.52,106.52,52399999.0
2007-04-27 06:31:00,106.54,106.55,106.52,106.52,91499999.0
2007-04-27 06:32:00,106.51,106.54,106.505,106.51,246100000.0
2007-04-27 06:33:00,106.52,106.54,106.52,106.535,128700000.0
2007-04-27 06:34:00,106.535,106.54,106.535,106.54,13600000.0
2007-04-27 06:35:00,106.54,106.545,106.535,106.54,110800000.0
2007-04-27 06:36:00,106.535,106.535,106.53,106.53,24300000.0
2007-04-27 06:37:00,106.52,106.53,106.52,106.53,164300003.0
2007-04-27 06:38:00,106.525,106.53,106.51,106.53,150500000.0
2007-04-27 06:39:00,106.52,106.52,106.51,106.51,21700000.0
2007-04-27 06:40:00,106.52,106.54,106.52,106.53,292799999.0
2007-04-27 06:41:00,106.54,106.54,106.54,106.54,2400000.0
2007-04-27 06:43:00,106.53,106.53,106.53,106.53,2400000.0
2007-04-27 06:44:00,106.525,106.53,106.52,106.53,14000000.0
2007-04-27 06:45:00,106.52,106.54,106.51,106.53,83199999.0
2007-04-27 06:46:00,106.53,106.54,106.5,106.51,107400000.0
2007-04-27 06:47:00,106.52,106.53,106.51,106.52,38700000.0
2007-04-27 06:48:00,106.52,106.52,106.49,106.49,86500001.0
2007-04-27 06:49:00,106.495,106.53,106.495,106.51,179799998.0
2007-04-27 06:50:00,106.505,106.515,106.505,106.51,68000000.0
2007-04-27 06:51:00,106.515,106.53,106.5,106.525,86100000.0
2007-04-27 06:52:00,106.525,106.525,106.5,106.5,92000000.0
2007-04-27 06:53:00,106.515,106.53,106.48,106.52,209099998.0
2007-04-27 06:54:00,106.52,106.52,106.445,106.47,377700000.0
2007-04-27 06:55:00,106.47,106.475,106.41,106.42,448700000.0
2007-04-27 06:56:00,106.42,106.47,106.41,106.47,645700005.0
2007-04-27 06:57:00,106.465,106.47,106.45,106.45,463400002.0
2007-04-27 06:58:00,106.455,106.465,106.45,106.465,293399997.0
2007-04-27 06:59:00,106.47,106.47,106.45,106.45,190600000.0
2007-04-27 07:00:00,106.45,106.475,106.445,106.47,256699999.0
2007-04-27 07:01:00,106.465,106.48,106.46,106.46,119799999.0
2007-04-27 07:02:00,106.485,106.485,106.46,106.48,216399999.0
2007-04-27 07:03:00,106.48,106.48,106.46,106.46,203199998.0
2007-04-27 07:04:00,106.475,106.475,106.44,106.44,497399991.0
2007-04-27 07:05:00,106.43,106.45,106.42,106.43,202400001.0
2007-04-27 07:06:00,106.425,106.43,106.37,106.38,366100005.0
2007-04-27 07:07:00,106.39,106.46,106.39,106.44,523199989.0
2007-04-27 07:08:00,106.44,106.48,106.43,106.47,138300000.0
2007-04-27 07:09:00,106.47,106.47,106.425,106.47,282599998.0
2007-04-27 07:10:00,106.455,106.455,106.41,106.41,318500006.0
2007-04-27 07:11:00,106.42,106.43,106.41,106.42,167500000.0
2007-04-27 07:12:00,106.42,106.43,106.39,106.42,215000001.0
2007-04-27 07:13:00,106.42,106.42,106.395,106.4,173100000.0
2007-04-27 07:14:00,106.38,106.4,106.37,106.375,185200000.0
2007-04-27 07:15:00,106.38,106.38,106.36,106.38,226299999.0
2007-04-27 07:16:00,106.38,106.42,106.375,106.41,338400001.0
2007-04-27 07:17:00,106.41,106.42,106.38,106.38,198800001.0
2007-04-27 07:18:00,106.385,106.39,106.38,106.385,103600001.0
2007-04-27 07:19:00,106.385,106.385,106.37,106.37,270900005.0
2007-04-27 07:20:00,106.375,106.385,106.36,106.36,381600001.0
2007-04-27 07:21:00,106.36,106.365,106.35,106.36,421100006.0
2007-04-27 07:22:00,106.36,106.38,106.35,106.37,457700003.0
2007-04-27 07:23:00,106.38,106.4,106.37,106.4,321300006.0
2007-04-27 07:24:00,106.41,106.42,106.38,106.39,285100004.0
2007-04-27 07:25:00,106.38,106.41,106.38,106.41,86700000.0
2007-04-27 07:26:00,106.41,106.41,106.4,106.4,170100000.0
2007-04-27 07:27:00,106.4,106.4,106.39,106.39,27500000.0
2007-04-27 07:28:00,106.38,106.38,106.38,106.38,11600000.0
2007-04-27 07:29:00,106.39,106.39,106.39,106.39,4800000.0
2007-04-27 07:30:00,106.4,106.4,106.38,106.39,69500001.0
2007-04-27 07:31:00,106.37,106.39,106.35,106.38,129700000.0
2007-04-27 07:32:00,106.37,106.39,106.37,106.37,140100005.0
2007-04-27 07:33:00,106.38,106.38,106.38,106.38,27000000.0
2007-04-27 07:34:00,106.39,106.4,106.385,106.4,62400001.0
2007-04-27 07:35:00,106.4,106.41,106.38,106.41,161800003.0
2007-04-27 07:36:00,106.41,106.425,106.41,106.42,113499999.0
2007-04-27 07:37:00,106.425,106.47,106.415,106.45,197899999.0
2007-04-27 07:38:00,106.46,106.49,106.44,106.45,344200000.0
2007-04-27 07:39:00,106.47,106.49,106.435,106.49,383299998.0
2007-04-27 07:40:00,106.5,106.51,106.48,106.51,371800004.0
2007-04-27 07:41:00,106.51,106.51,106.5,106.505,282799999.0
2007-04-27 07:42:00,106.5,106.54,106.5,106.53,276000003.0
2007-04-27 07:43:00,106.525,106.57,106.52,106.555,434700000.0
2007-04-27 07:44:00,106.56,106.57,106.525,106.525,437899999.0
2007-04-27 07:45:00,106.51,106.52,106.485,106.52,268300003.0
2007-04-27 07:46:00,106.53,106.56,106.53,106.56,371600001.0
2007-04-27 07:47:00,106.56,106.56,106.54,106.54,278800003.0
2007-04-27 07:48:00,106.54,106.54,106.54,106.54,26400000.0
2007-04-27 07:49:00,106.54,106.55,106.54,106.55,147700004.0
2007-04-27 07:50:00,106.555,106.56,106.54,106.55,282100000.0
2007-04-27 07:51:00,106.55,106.55,106.545,106.55,47400000.0
2007-04-27 07:52:00,106.56,106.565,106.55,106.56,197100000.0
2007-04-27 07:53:00,106.56,106.57,106.54,106.56,240100000.0
2007-04-27 07:54:00,106.54,106.56,106.54,106.555,125100003.0
2007-04-27 07:55:00,106.55,106.555,106.52,106.55,284500007.0
2007-04-27 07:56:00,106.535,106.56,106.52,106.54,329600001.0
2007-04-27 07:57:00,106.57,106.59,106.56,106.58,237299998.0
2007-04-27 07:58:00,106.57,106.58,106.54,106.57,58100000.0
2007-04-27 07:59:00,106.57,106.58,106.525,106.525,167800000.0
2007-04-27 08:00:00,106.54,106.565,106.51,106.55,599999997.0
2007-04-27 08:01:00,106.54,106.56,106.52,106.56,678199986.0
2007-04-27 08:02:00,106.55,106.59,106.52,106.59,357299993.0
2007-04-27 08:03:00,106.59,106.6,106.575,106.59,467899995.0
2007-04-27 08:04:00,106.59,106.61,106.58,106.58,241600002.0
2007-04-27 08:05:00,106.58,106.58,106.57,106.58,54000000.0
2007-04-27 08:06:00,106.58,106.58,106.57,106.57,15200000.0
2007-04-27 08:07:00,106.57,106.58,106.555,106.58,62800000.0
2007-04-27 08:08:00,106.59,106.61,106.59,106.61,252599995.0
2007-04-27 08:09:00,106.605,106.62,106.59,106.61,237999997.0
2007-04-27 08:10:00,106.605,106.605,106.59,106.6,142300001.0
2007-04-27 08:11:00,106.6,106.605,106.59,106.6,345999999.0
2007-04-27 08:12:00,106.6,106.61,106.6,106.6,382900000.0
2007-04-27 08:13:00,106.6,106.6,106.58,106.6,261799996.0
2007-04-27 08:14:00,106.6,106.61,106.6,106.6,26800000.0
2007-04-27 08:15:00,106.6,106.6,106.58,106.59,237799995.0
2007-04-27 08:16:00,106.59,106.61,106.59,106.59,209599996.0
2007-04-27 08:17:00,106.58,106.63,106.58,106.62,246799991.0
2007-04-27 08:18:00,106.63,106.63,106.605,106.61,253199994.0
2007-04-27 08:19:00,106.61,106.62,106.595,106.595,236999998.0
2007-04-27 08:20:00,106.595,106.65,106.59,106.62,450199998.0
2007-04-27 08:21:00,106.62,106.62,106.595,106.605,530199994.0
2007-04-27 08:22:00,106.61,106.625,106.605,106.605,539899997.0
2007-04-27 08:23:00,106.59,106.61,106.58,106.595,500099997.0
2007-04-27 08:24:00,106.595,106.6,106.59,106.59,48600000.0
2007-04-27 08:25:00,106.59,106.595,106.56,106.57,213900000.0
2007-04-27 08:26:00,106.57,106.58,106.54,106.57,146699996.0
2007-04-27 08:27:00,106.56,106.565,106.495,106.54,331500003.0
2007-04-27 08:28:00,106.53,106.56,106.53,106.54,271200000.0
2007-04-27 08:29:00,106.54,106.55,106.52,106.54,372300001.0
2007-04-27 08:30:00,106.54,106.55,106.53,106.54,444699995.0
2007-04-27 08:31:00,106.55,106.58,106.53,106.58,499299993.0
2007-04-27 08:32:00,106.58,106.59,106.56,106.58,192999998.0
2007-04-27 08:33:00,106.58,106.59,106.58,106.58,348299998.0
2007-04-27 08:34:00,106.59,106.6,106.58,106.58,113000000.0
2007-04-27 08:35:00,106.58,106.59,106.57,106.59,581600000.0
2007-04-27 08:36:00,106.59,106.59,106.575,106.58,210899999.0
2007-04-27 08:37:00,106.58,106.61,106.56,106.6,330699999.0
2007-04-27 08:38:00,106.6,106.655,106.59,106.65,459300002.0
2007-04-27 08:39:00,106.65,106.655,106.63,106.655,178799998.0
2007-04-27 08:40:00,106.655,106.655,106.64,106.64,56800000.0
2007-04-27 08:41:00,106.65,106.67,106.64,106.67,110600000.0
2007-04-27 08:42:00,106.67,106.68,106.66,106.68,17600000.0
2007-04-27 08:43:00,106.675,106.675,106.67,106.67,69200000.0
2007-04-27 08:44:00,106.675,106.69,106.67,106.68,110000000.0
2007-04-27 08:45:00,106.675,106.68,106.56,106.575,583899998.0
2007-04-27 08:46:00,106.57,106.61,106.57,106.61,128300000.0
2007-04-27 08:47:00,106.61,106.62,106.59,106.61,331600003.0
2007-04-27 08:48:00,106.6,106.61,106.58,106.6,329799999.0
2007-04-27 08:49:00,106.61,106.61,106.58,106.59,466000001.0
2007-04-27 08:50:00,106.58,106.58,106.53,106.53,587199991.0
2007-04-27 08:51:00,106.535,106.56,106.53,106.56,465999993.0
2007-04-27 08:52:00,106.56,106.57,106.53,106.555,340499988.0
2007-04-27 08:53:00,106.55,106.565,106.545,106.55,233799996.0
2007-04-27 08:54:00,106.54,106.58,106.54,106.55,574199993.0
2007-04-27 08:55:00,106.56,106.59,106.56,106.58,449199995.0
2007-04-27 08:56:00,106.585,106.59,106.55,106.55,337399999.0
2007-04-27 08:57:00,106.545,106.58,106.545,106.58,196700001.0
2007-04-27 08:58:00,106.58,106.58,106.54,106.56,208200000.0
2007-04-27 08:59:00,106.57,106.57,106.51,106.53,475999992.0
2007-04-27 09:00:00,106.53,106.53,106.47,106.485,263099996.0
2007-04-27 09:01:00,106.49,106.545,106.49,106.54,495599995.0
2007-04-27 09:02:00,106.545,106.57,106.54,106.56,500899990.0
2007-04-27 09:03:00,106.565,106.57,106.55,106.55,322499991.0
2007-04-27 09:04:00,106.555,106.57,106.54,106.555,623199988.0
2007-04-27 09:05:00,106.55,106.565,106.54,106.565,260199999.0
2007-04-27 09:06:00,106.57,106.58,106.55,106.57,282500000.0
2007-04-27 09:07:00,106.575,106.6,106.56,106.6,155900001.0
2007-04-27 09:08:00,106.6,106.6,106.58,106.59,40000000.0
2007-04-27 09:09:00,106.585,106.585,106.54,106.56,162800000.0
2007-04-27 09:10:00,106.56,106.56,106.535,106.55,173699998.0
2007-04-27 09:11:00,106.55,106.565,106.53,106.55,271599996.0
2007-04-27 09:12:00,106.56,106.56,106.55,106.56,171900002.0
2007-04-27 09:13:00,106.56,106.58,106.55,106.56,482300012.0
2007-04-27 09:15:00,106.56,106.56,106.51,106.52,406300004.0
2007-04-27 09:16:00,106.53,106.54,106.5,106.51,257200001.0
2007-04-27 09:17:00,106.5,106.54,106.48,106.49,466500002.0
2007-04-27 09:18:00,106.5,106.51,106.45,106.505,873300002.0
2007-04-27 09:19:00,106.51,106.53,106.505,106.53,265000003.0
2007-04-27 09:20:00,106.54,106.59,106.53,106.58,726800001.0
2007-04-27 09:21:00,106.56,106.57,106.56,106.57,274800001.0
2007-04-27 09:22:00,106.565,106.57,106.54,106.55,380599999.0
2007-04-27 09:23:00,106.55,106.555,106.52,106.54,422000003.0
2007-04-27 09:24:00,106.55,106.56,106.51,106.51,349200002.0
2007-04-27 09:25:00,106.51,106.51,106.49,106.51,400400011.0
2007-04-27 09:26:00,106.51,106.51,106.495,106.5,252400006.0
2007-04-27 09:27:00,106.51,106.51,106.48,106.495,297700001.0
2007-04-27 09:28:00,106.495,106.51,106.465,106.5,374799996.0
2007-04-27 09:29:00,106.5,106.5,106.44,106.45,356899993.0
2007-04-27 09:30:00,106.45,106.47,106.43,106.47,150599996.0
2007-04-27 09:31:00,106.47,106.48,106.47,106.47,447300002.0
2007-04-27 09:32:00,106.48,106.495,106.47,106.47,403999996.0
2007-04-27 09:33:00,106.49,106.49,106.46,106.475,625900002.0
2007-04-27 09:34:00,106.485,106.49,106.475,106.49,71000001.0
2007-04-27 09:35:00,106.49,106.49,106.47,106.47,494900000.0
2007-04-27 09:36:00,106.48,106.48,106.42,106.43,520200004.0
2007-04-27 09:37:00,106.43,106.45,106.43,106.45,509700001.0
2007-04-27 09:38:00,106.46,106.5,106.46,106.5,354000001.0
2007-04-27 09:39:00,106.49,106.53,106.49,106.525,445299999.0
2007-04-27 09:40:00,106.525,106.59,106.51,106.55,577299994.0
2007-04-27 09:41:00,106.56,106.57,106.51,106.56,384600000.0
2007-04-27 09:42:00,106.56,106.565,106.52,106.545,294900000.0
2007-04-27 09:43:00,106.56,106.59,106.545,106.56,288900001.0
2007-04-27 09:44:00,106.565,106.58,106.55,106.55,252600000.0
2007-04-27 09:45:00,106.55,106.57,106.53,106.56,601000000.0
2007-04-27 09:46:00,106.57,106.58,106.54,106.57,516100005.0
2007-04-27 09:47:00,106.58,106.58,106.555,106.57,201100002.0
2007-04-27 09:48:00,106.57,106.59,106.53,106.56,377600001.0
2007-04-27 09:49:00,106.57,106.57,106.52,106.54,205800000.0
2007-04-27 09:50:00,106.53,106.56,106.52,106.56,358100001.0
2007-04-27 09:51:00,106.56,106.59,106.56,106.59,77700000.0
2007-04-27 09:52:00,106.58,106.59,106.57,106.58,264600001.0
2007-04-27 09:53:00,106.575,106.59,106.57,106.57,392100005.0
2007-04-27 09:54:00,106.57,106.58,106.56,106.58,103000000.0
2007-04-27 09:55:00,106.58,106.64,106.57,106.63,542099998.0
2007-04-27 09:56:00,106.63,106.65,106.62,106.64,299200001.0
2007-04-27 09:57:00,106.65,106.66,106.63,106.64,302400004.0
2007-04-27 09:58:00,106.64,106.65,106.63,106.64,225599999.0
2007-04-27 09:59:00,106.64,106.65,106.635,106.65,212300000.0
2007-04-27 10:00:00,106.65,106.66,106.63,106.63,165000000.0
2007-04-27 10:01:00,106.62,106.63,106.59,106.59,134300000.0
2007-04-27 10:02:00,106.59,106.66,106.59,106.64,101100000.0
2007-04-27 10:03:00,106.64,106.69,106.64,106.69,116299999.0
2007-04-27 10:04:00,106.68,106.68,106.66,106.68,195499997.0
2007-04-27 10:05:00,106.68,106.7,106.67,106.69,232199997.0
2007-04-27 10:06:00,106.71,106.71,106.69,106.705,294499995.0
2007-04-27 10:07:00,106.71,106.71,106.69,106.69,150300003.0
2007-04-27 10:08:00,106.69,106.715,106.69,106.69,276100001.0
2007-04-27 10:09:00,106.7,106.7,106.64,106.64,221100001.0
2007-04-27 10:10:00,106.65,106.68,106.635,106.64,392200007.0
2007-04-27 10:11:00,106.64,106.66,106.605,106.65,556300004.0
2007-04-27 10:12:00,106.65,106.66,106.62,106.65,349900001.0
2007-04-27 10:13:00,106.66,106.66,106.6,106.66,127199999.0
2007-04-27 10:14:00,106.655,106.7,106.61,106.7,370800000.0
2007-04-27 10:15:00,106.7,106.7,106.67,106.675,230700000.0
2007-04-27 10:16:00,106.7,106.7,106.67,106.675,62500001.0
2007-04-27 10:17:00,106.7,106.7,106.65,106.65,135700000.0
2007-04-27 10:18:00,106.65,106.66,106.61,106.655,219200000.0
2007-04-27 10:19:00,106.66,106.66,106.64,106.65,106700000.0
2007-04-27 10:20:00,106.66,106.68,106.63,106.67,258800003.0
2007-04-27 10:21:00,106.68,106.69,106.665,106.68,116700000.0
2007-04-27 10:22:00,106.68,106.69,106.65,106.65,219899998.0
2007-04-27 10:23:00,106.65,106.66,106.62,106.63,207200000.0
2007-04-27 10:24:00,106.63,106.66,106.63,106.66,142200000.0
2007-04-27 10:25:00,106.66,106.69,106.66,106.69,311700000.0
2007-04-27 10:26:00,106.675,106.69,106.66,106.66,209100001.0
2007-04-27 10:27:00,106.66,106.68,106.64,106.67,246599999.0
2007-04-27 10:28:00,106.64,106.69,106.64,106.69,158300002.0
2007-04-27 10:29:00,106.68,106.7,106.67,106.675,400999992.0
2007-04-27 10:30:00,106.675,106.68,106.67,106.67,58599999.0
2007-04-27 10:31:00,106.67,106.69,106.67,106.69,20700000.0
2007-04-27 10:32:00,106.685,106.7,106.675,106.68,88700000.0
2007-04-27 10:33:00,106.69,106.69,106.67,106.67,34700000.0
2007-04-27 10:34:00,106.68,106.69,106.67,106.68,131100001.0
2007-04-27 10:35:00,106.67,106.7,106.67,106.7,58600001.0
2007-04-27 10:36:00,106.69,106.76,106.67,106.76,286900001.0
2007-04-27 10:37:00,106.755,106.76,106.73,106.735,330000001.0
2007-04-27 10:38:00,106.735,106.76,106.73,106.75,85000000.0
2007-04-27 10:39:00,106.735,106.75,106.715,106.75,232800001.0
2007-04-27 10:40:00,106.75,106.78,106.75,106.78,232199999.0
2007-04-27 10:41:00,106.77,106.79,106.75,106.77,306199997.0
2007-04-27 10:42:00,106.77,106.77,106.73,106.75,233999999.0
2007-04-27 10:43:00,106.75,106.76,106.75,106.75,96100000.0
2007-04-27 10:44:00,106.75,106.77,106.75,106.77,39000000.0
2007-04-27 10:45:00,106.76,106.77,106.75,106.76,80600000.0
2007-04-27 10:46:00,106.75,106.76,106.74,106.74,227200001.0
2007-04-27 10:47:00,106.74,106.74,106.69,106.695,552600005.0
2007-04-27 10:48:00,106.695,106.74,106.69,106.73,581200005.0
2007-04-27 10:49:00,106.71,106.735,106.71,106.725,489499998.0
2007-04-27 10:50:00,106.73,106.74,106.72,106.74,161900002.0
2007-04-27 10:51:00,106.74,106.75,106.73,106.74,428299997.0
2007-04-27 10:52:00,106.75,106.75,106.73,106.75,240799999.0
2007-04-27 10:53:00,106.76,106.77,106.75,106.75,90300000.0
2007-04-27 10:54:00,106.76,106.77,106.74,106.77,220000000.0
2007-04-27 10:55:00,106.76,106.77,106.76,106.76,101700000.0
2007-04-27 10:56:00,106.76,106.76,106.75,106.75,204200000.0
2007-04-27 10:57:00,106.75,106.77,106.73,106.77,408600003.0
2007-04-27 10:58:00,106.77,106.77,106.76,106.77,120400000.0
2007-04-27 10:59:00,106.765,106.77,106.76,106.77,48100000.0
2007-04-27 11:00:00,106.77,106.77,106.73,106.73,334799999.0
2007-04-27 11:01:00,106.76,106.76,106.75,106.76,118200000.0
2007-04-27 11:02:00,106.76,106.76,106.74,106.75,244899999.0
2007-04-27 11:03:00,106.74,106.75,106.725,106.745,495700000.0
2007-04-27 11:04:00,106.74,106.75,106.685,106.71,443999997.0
2007-04-27 11:05:00,106.705,106.72,106.685,106.69,195799999.0
2007-04-27 11:06:00,106.69,106.69,106.68,106.69,124600001.0
2007-04-27 11:07:00,106.71,106.71,106.7,106.71,18800000.0
2007-04-27 11:08:00,106.72,106.72,106.7,106.72,33900000.0
2007-04-27 11:09:00,106.72,106.72,106.71,106.715,58600000.0
2007-04-27 11:10:00,106.715,106.72,106.69,106.7,245999999.0
2007-04-27 11:11:00,106.71,106.72,106.71,106.72,157600003.0
2007-04-27 11:12:00,106.72,106.74,106.69,106.735,248000002.0
2007-04-27 11:13:00,106.72,106.74,106.71,106.73,289999998.0
2007-04-27 11:14:00,106.74,106.75,106.71,106.74,291399997.0
2007-04-27 11:15:00,106.745,106.79,106.74,106.76,243399999.0
2007-04-27 11:16:00,106.76,106.78,106.75,106.78,401700002.0
2007-04-27 11:17:00,106.78,106.79,106.765,106.765,205299998.0
2007-04-27 11:18:00,106.765,106.765,106.76,106.765,44699999.0
2007-04-27 11:19:00,106.77,106.775,106.75,106.76,314299998.0
2007-04-27 11:20:00,106.76,106.765,106.76,106.76,115300000.0
2007-04-27 11:21:00,106.76,106.77,106.76,106.77,39700000.0
2007-04-27 11:23:00,106.77,106.78,106.76,106.76,97800000.0
2007-04-27 11:24:00,106.77,106.79,106.77,106.79,70699999.0
2007-04-27 11:25:00,106.79,106.79,106.78,106.78,136000000.0
2007-04-27 11:26:00,106.79,106.8,106.78,106.79,178899999.0
2007-04-27 11:27:00,106.79,106.79,106.77,106.785,248000000.0
2007-04-27 11:28:00,106.78,106.82,106.78,106.82,220900000.0
2007-04-27 11:29:00,106.84,106.84,106.82,106.82,80800002.0
2007-04-27 11:30:00,106.83,106.84,106.79,106.79,96600000.0
2007-04-27 11:31:00,106.79,106.81,106.77,106.805,166200002.0
2007-04-27 11:32:00,106.79,106.81,106.79,106.79,281299999.0
2007-04-27 11:33:00,106.8,106.81,106.79,106.81,112400000.0
2007-04-27 11:34:00,106.82,106.82,106.79,106.8,78300000.0
2007-04-27 11:35:00,106.81,106.82,106.795,106.81,109800000.0
2007-04-27 11:36:00,106.805,106.805,106.8,106.8,19600000.0
2007-04-27 11:38:00,106.81,106.81,106.78,106.8,148300000.0
2007-04-27 11:39:00,106.81,106.81,106.795,106.81,38400000.0
2007-04-27 11:40:00,106.81,106.83,106.8,106.81,237900000.0
2007-04-27 11:41:00,106.81,106.82,106.805,106.82,44099999.0
2007-04-27 11:42:00,106.81,106.82,106.81,106.82,239000000.0
2007-04-27 11:43:00,106.81,106.82,106.81,106.82,191100000.0
2007-04-27 11:44:00,106.82,106.83,106.81,106.82,302300000.0
2007-04-27 11:45:00,106.83,106.83,106.78,106.81,368500001.0
2007-04-27 11:46:00,106.805,106.81,106.8,106.8,266000000.0
2007-04-27 11:47:00,106.8,106.8,106.79,106.79,138400000.0
2007-04-27 11:48:00,106.8,106.8,106.8,106.8,51400001.0
2007-04-27 11:49:00,106.795,106.8,106.78,106.8,91000002.0
2007-04-27 11:50:00,106.81,106.82,106.81,106.82,56200001.0
2007-04-27 11:51:00,106.81,106.84,106.81,106.84,585499996.0
2007-04-27 11:52:00,106.84,106.85,106.82,106.83,339400002.0
2007-04-27 11:53:00,106.83,106.83,106.825,106.83,55400000.0
2007-04-27 11:54:00,106.83,106.83,106.83,106.83,64000000.0
2007-04-27 11:55:00,106.835,106.84,106.82,106.83,280100005.0
2007-04-27 11:56:00,106.84,106.87,106.83,106.87,162700000.0
2007-04-27 11:57:00,106.86,106.89,106.86,106.89,95800000.0
2007-04-27 11:58:00,106.88,106.89,106.88,106.88,153600000.0
2007-04-27 11:59:00,106.88,106.89,106.88,106.88,134100000.0
2007-04-27 12:00:00,106.88,106.89,106.86,106.89,351599997.0
2007-04-27 12:01:00,106.885,106.91,106.885,106.91,142200000.0
2007-04-27 12:02:00,106.91,106.92,106.875,106.885,128500000.0
2007-04-27 12:03:00,106.89,106.93,106.88,106.92,270899999.0
2007-04-27 12:04:00,106.91,106.94,106.875,106.88,187200001.0
2007-04-27 12:05:00,106.89,106.94,106.885,106.93,561299994.0
2007-04-27 12:06:00,106.94,106.96,106.91,106.95,398899997.0
2007-04-27 12:07:00,106.95,106.96,106.935,106.94,294200002.0
2007-04-27 12:08:00,106.94,106.95,106.94,106.94,179200000.0
2007-04-27 12:09:00,106.94,106.94,106.885,106.885,170700001.0
2007-04-27 12:10:00,106.85,106.88,106.85,106.86,308199997.0
2007-04-27 12:11:00,106.86,106.87,106.825,106.84,289199999.0
2007-04-27 12:12:00,106.84,106.88,106.84,106.88,235899998.0
2007-04-27 12:13:00,106.88,106.88,106.85,106.88,138599999.0
2007-04-27 12:14:00,106.88,106.88,106.84,106.87,120500000.0
2007-04-27 12:15:00,106.85,106.88,106.825,106.87,644900000.0
2007-04-27 12:16:00,106.88,106.88,106.865,106.87,201899997.0
2007-04-27 12:17:00,106.86,106.86,106.795,106.805,418599998.0
2007-04-27 12:18:00,106.81,106.83,106.795,106.83,529899993.0
2007-04-27 12:19:00,106.83,106.86,106.82,106.84,181999999.0
2007-04-27 12:20:00,106.84,106.85,106.825,106.83,494299993.0
2007-04-27 12:21:00,106.84,106.85,106.825,106.84,107399998.0
2007-04-27 12:22:00,106.84,106.84,106.82,106.83,90400001.0
2007-04-27 12:23:00,106.84,106.86,106.825,106.86,18700000.0
2007-04-27 12:24:00,106.85,106.86,106.83,106.85,269399995.0
2007-04-27 12:25:00,106.86,106.86,106.85,106.86,168199999.0
2007-04-27 12:26:00,106.87,106.88,106.87,106.88,138399999.0
2007-04-27 12:27:00,106.875,106.88,106.86,106.87,346499996.0
2007-04-27 12:28:00,106.86,106.86,106.85,106.86,93499997.0
2007-04-27 12:29:00,106.86,106.86,106.86,106.86,93200002.0
2007-04-27 12:30:00,106.86,106.89,106.86,106.88,356699999.0
2007-04-27 12:31:00,106.88,106.91,106.86,106.895,179799997.0
2007-04-27 12:32:00,106.895,106.95,106.895,106.92,346299998.0
2007-04-27 12:33:00,106.92,106.94,106.905,106.915,316099994.0
2007-04-27 12:34:00,106.92,106.92,106.89,106.91,171399999.0
2007-04-27 12:35:00,106.91,106.91,106.89,106.9,149399998.0
2007-04-27 12:36:00,106.9,106.905,106.9,106.905,205899999.0
2007-04-27 12:37:00,106.91,106.925,106.905,106.92,183999999.0
2007-04-27 12:38:00,106.92,106.92,106.88,106.9,240400000.0
2007-04-27 12:39:00,106.9,106.92,106.88,106.9,284799999.0
2007-04-27 12:40:00,106.9,106.915,106.9,106.91,238099997.0
2007-04-27 12:41:00,106.91,106.91,106.855,106.885,248500007.0
2007-04-27 12:42:00,106.89,106.9,106.85,106.865,178000002.0
2007-04-27 12:43:00,106.835,106.89,106.835,106.87,735299990.0
2007-04-27 12:44:00,106.87,106.88,106.835,106.86,244600000.0
2007-04-27 12:45:00,106.86,106.86,106.835,106.86,136000000.0
2007-04-27 12:46:00,106.85,106.87,106.84,106.86,165200000.0
2007-04-27 12:47:00,106.87,106.87,106.86,106.87,111100000.0
2007-04-27 12:48:00,106.87,106.89,106.865,106.89,83600000.0
2007-04-27 12:49:00,106.89,106.91,106.87,106.89,255500001.0
2007-04-27 12:50:00,106.88,106.88,106.855,106.86,127800000.0
2007-04-27 12:51:00,106.87,106.87,106.87,106.87,2400000.0
2007-04-27 12:52:00,106.86,106.86,106.83,106.85,239000001.0
2007-04-27 12:53:00,106.85,106.85,106.835,106.835,104500000.0
2007-04-27 12:54:00,106.84,106.85,106.82,106.84,80200000.0
2007-04-27 12:55:00,106.85,106.87,106.82,106.87,95400000.0
2007-04-27 12:56:00,106.86,106.86,106.86,106.86,35700000.0
2007-04-27 12:57:00,106.85,106.85,106.805,106.82,65400001.0
2007-04-27 12:58:00,106.85,106.85,106.82,106.825,177600000.0
2007-04-27 12:59:00,106.82,106.825,106.81,106.82,184200001.0
2007-04-27 13:00:00,106.8,106.82,106.795,106.82,330099999.0
2007-04-27 13:01:00,106.81,106.84,106.81,106.84,71200000.0
2007-04-27 13:02:00,106.83,106.83,106.815,106.815,172099999.0
2007-04-27 13:03:00,106.82,106.85,106.82,106.85,30800000.0
2007-04-27 13:04:00,106.84,106.9,106.84,106.9,324300000.0
2007-04-27 13:05:00,106.895,106.91,106.88,106.9,284100000.0
2007-04-27 13:06:00,106.9,106.9,106.885,106.89,118300000.0
2007-04-27 13:07:00,106.895,106.9,106.87,106.9,87999999.0
2007-04-27 13:08:00,106.9,106.91,106.89,106.89,99500000.0
2007-04-27 13:09:00,106.89,106.89,106.81,106.82,477999998.0
2007-04-27 13:10:00,106.82,106.84,106.8,106.815,568099993.0
2007-04-27 13:11:00,106.81,106.82,106.8,106.8,99100000.0
2007-04-27 13:12:00,106.82,106.83,106.79,106.83,147499999.0
2007-04-27 13:13:00,106.83,106.88,106.83,106.86,327699998.0
2007-04-27 13:14:00,106.86,106.9,106.86,106.88,114800000.0
2007-04-27 13:15:00,106.88,106.89,106.86,106.89,89000001.0
2007-04-27 13:16:00,106.89,106.9,106.87,106.895,293100001.0
2007-04-27 13:17:00,106.89,106.9,106.86,106.865,160099999.0
2007-04-27 13:18:00,106.86,106.89,106.86,106.89,125600000.0
2007-04-27 13:19:00,106.89,106.89,106.855,106.87,44000000.0
2007-04-27 13:20:00,106.85,106.86,106.83,106.86,283000001.0
2007-04-27 13:21:00,106.86,106.86,106.84,106.845,121600000.0
2007-04-27 13:22:00,106.84,106.85,106.84,106.85,291599999.0
2007-04-27 13:23:00,106.85,106.85,106.84,106.84,51100000.0
2007-04-27 13:24:00,106.84,106.845,106.81,106.815,260100001.0
2007-04-27 13:25:00,106.815,106.83,106.76,106.77,356799998.0
2007-04-27 13:26:00,106.78,106.8,106.75,106.8,309899999.0
2007-04-27 13:27:00,106.8,106.8,106.78,106.79,361300000.0
2007-04-27 13:28:00,106.79,106.81,106.78,106.81,290300000.0
2007-04-27 13:29:00,106.81,106.81,106.78,106.79,379900000.0
2007-04-27 13:30:00,106.78,106.8,106.76,106.77,298500002.0
2007-04-27 13:31:00,106.77,106.79,106.77,106.79,290600000.0
2007-04-27 13:32:00,106.79,106.8,106.79,106.795,190400000.0
2007-04-27 13:33:00,106.8,106.8,106.78,106.78,184600001.0
2007-04-27 13:34:00,106.8,106.8,106.8,106.8,22200000.0
2007-04-27 13:35:00,106.8,106.8,106.8,106.8,13500000.0
2007-04-27 13:36:00,106.81,106.81,106.79,106.795,106500002.0
2007-04-27 13:37:00,106.8,106.81,106.79,106.8,155200000.0
2007-04-27 13:38:00,106.79,106.8,106.79,106.8,72900000.0
2007-04-27 13:39:00,106.8,106.82,106.8,106.82,344800000.0
2007-04-27 13:40:00,106.81,106.83,106.81,106.82,122600000.0
2007-04-27 13:41:00,106.82,106.82,106.81,106.82,182600000.0
2007-04-27 13:42:00,106.83,106.83,106.8,106.8,141400000.0
2007-04-27 13:43:00,106.8,106.82,106.79,106.8,91400000.0
2007-04-27 13:44:00,106.81,106.85,106.8,106.85,106200000.0
2007-04-27 13:45:00,106.845,106.85,106.845,106.845,25600000.0
2007-04-27 13:46:00,106.85,106.86,106.83,106.85,71500000.0
2007-04-27 13:47:00,106.86,106.86,106.85,106.85,81599999.0
2007-04-27 13:48:00,106.84,106.86,106.84,106.85,272900000.0
2007-04-27 13:49:00,106.85,106.87,106.84,106.85,152100003.0
2007-04-27 13:50:00,106.86,106.87,106.83,106.85,289099999.0
2007-04-27 13:51:00,106.85,106.88,106.85,106.87,93700000.0
2007-04-27 13:52:00,106.865,106.865,106.84,106.86,180100000.0
2007-04-27 13:53:00,106.86,106.88,106.85,106.88,181100003.0
2007-04-27 13:54:00,106.88,106.885,106.87,106.87,180800001.0
2007-04-27 13:55:00,106.88,106.88,106.87,106.87,153400001.0
2007-04-27 13:56:00,106.87,106.88,106.87,106.88,11200000.0
2007-04-27 13:57:00,106.865,106.88,106.865,106.88,51200000.0
2007-04-27 13:58:00,106.88,106.88,106.85,106.87,153200002.0
2007-04-27 13:59:00,106.86,106.87,106.85,106.86,224600001.0
2007-04-27 14:00:00,106.86,106.86,106.85,106.86,122000000.0
2007-04-27 14:01:00,106.87,106.87,106.86,106.87,104100002.0
2007-04-27 14:02:00,106.86,106.87,106.83,106.83,343100001.0
2007-04-27 14:03:00,106.83,106.85,106.83,106.84,128599999.0
2007-04-27 14:04:00,106.85,106.85,106.83,106.84,113700000.0
2007-04-27 14:05:00,106.84,106.84,106.815,106.815,199200000.0
2007-04-27 14:06:00,106.82,106.83,106.81,106.81,54900000.0
2007-04-27 14:07:00,106.81,106.81,106.8,106.81,48300000.0
2007-04-27 14:08:00,106.81,106.81,106.8,106.81,62800000.0
2007-04-27 14:09:00,106.81,106.81,106.76,106.78,305600000.0
2007-04-27 14:10:00,106.79,106.79,106.76,106.78,175700000.0
2007-04-27 14:11:00,106.79,106.81,106.79,106.81,456800001.0
2007-04-27 14:12:00,106.8,106.84,106.8,106.84,277900000.0
2007-04-27 14:13:00,106.83,106.84,106.8,106.8,251100000.0
2007-04-27 14:14:00,106.79,106.83,106.79,106.83,300199998.0
2007-04-27 14:15:00,106.82,106.83,106.8,106.8,304200000.0
2007-04-27 14:16:00,106.8,106.8,106.78,106.79,281200000.0
2007-04-27 14:17:00,106.785,106.8,106.78,106.79,616800003.0
2007-04-27 14:18:00,106.79,106.81,106.78,106.78,341700000.0
2007-04-27 14:19:00,106.79,106.8,106.78,106.785,277000000.0
2007-04-27 14:20:00,106.79,106.81,106.78,106.81,429799999.0
2007-04-27 14:21:00,106.81,106.83,106.8,106.815,232100000.0
2007-04-27 14:22:00,106.82,106.82,106.81,106.815,76600001.0
2007-04-27 14:23:00,106.815,106.815,106.77,106.77,415100002.0
2007-04-27 14:24:00,106.76,106.77,106.73,106.74,137200000.0
2007-04-27 14:25:00,106.73,106.76,106.73,106.755,125200000.0
2007-04-27 14:26:00,106.76,106.78,106.755,106.77,179600000.0
2007-04-27 14:27:00,106.77,106.82,106.77,106.79,311199999.0
2007-04-27 14:28:00,106.785,106.8,106.74,106.78,203400001.0
2007-04-27 14:29:00,106.78,106.81,106.78,106.79,218800000.0
2007-04-27 14:30:00,106.8,106.8,106.53,106.59,305899999.0
2007-04-27 14:31:00,106.59,106.74,106.59,106.73,251600000.0
2007-04-27 14:32:00,106.72,106.77,106.64,106.76,536600000.0
2007-04-27 14:33:00,106.76,106.76,106.7,106.72,431900000.0
2007-04-27 14:34:00,106.72,106.73,106.6,106.695,409899999.0
2007-04-27 14:35:00,106.7,106.74,106.67,106.7,261000000.0
2007-04-27 14:36:00,106.71,106.76,106.71,106.75,319100000.0
2007-04-27 14:37:00,106.75,106.76,106.68,106.71,377800000.0
2007-04-27 14:38:00,106.71,106.74,106.7,106.73,462999999.0
2007-04-27 14:39:00,106.74,106.78,106.72,106.75,756899997.0
2007-04-27 14:40:00,106.75,106.8,106.73,106.755,471300004.0
2007-04-27 14:41:00,106.75,106.78,106.745,106.77,544200001.0
2007-04-27 14:42:00,106.77,106.78,106.73,106.75,558300001.0
2007-04-27 14:43:00,106.75,106.77,106.71,106.76,585799999.0
2007-04-27 14:44:00,106.77,106.84,106.76,106.81,387999993.0
2007-04-27 14:45:00,106.83,106.89,106.82,106.89,720299997.0
2007-04-27 14:46:00,106.89,106.92,106.835,106.92,372300000.0
2007-04-27 14:47:00,106.92,106.93,106.87,106.87,352299999.0
2007-04-27 14:48:00,106.87,106.96,106.865,106.945,464900000.0
2007-04-27 14:49:00,106.95,107.01,106.94,106.99,573600002.0
2007-04-27 14:50:00,106.99,107.08,106.975,107.08,798699998.0
2007-04-27 14:51:00,107.07,107.07,107.015,107.06,500500001.0
2007-04-27 14:52:00,107.045,107.09,107.01,107.07,458700001.0
2007-04-27 14:53:00,107.06,107.08,107.03,107.05,323700000.0
2007-04-27 14:54:00,107.045,107.07,107.01,107.03,396400001.0
2007-04-27 14:55:00,107.02,107.04,107.0,107.03,641300004.0
2007-04-27 14:56:00,107.03,107.06,107.01,107.03,371999999.0
2007-04-27 14:57:00,107.02,107.04,106.99,107.04,474200003.0
2007-04-27 14:58:00,107.045,107.05,107.0,107.005,266000001.0
2007-04-27 14:59:00,107.005,107.005,106.94,106.97,485999999.0
2007-04-27 15:00:00,106.965,106.965,106.92,106.935,636400006.0
2007-04-27 15:01:00,106.94,106.94,106.92,106.92,156700000.0
2007-04-27 15:02:00,106.92,106.95,106.9,106.94,199900000.0
2007-04-27 15:03:00,106.93,106.94,106.895,106.91,590399994.0
2007-04-27 15:04:00,106.91,106.93,106.9,106.92,441200004.0
2007-04-27 15:05:00,106.915,106.92,106.91,106.92,76800000.0
2007-04-27 15:06:00,106.92,106.96,106.89,106.93,187600000.0
2007-04-27 15:07:00,106.93,106.95,106.915,106.95,448699998.0
2007-04-27 15:08:00,106.95,106.97,106.93,106.96,356300001.0
2007-04-27 15:09:00,106.95,106.98,106.93,106.95,464600005.0
2007-04-27 15:10:00,106.96,106.96,106.91,106.92,200100000.0
2007-04-27 15:11:00,106.92,106.95,106.91,106.95,598900004.0
2007-04-27 15:12:00,106.95,106.96,106.93,106.95,452700003.0
2007-04-27 15:13:00,106.96,106.96,106.94,106.94,360700004.0
2007-04-27 15:14:00,106.95,106.97,106.945,106.95,351400004.0
2007-04-27 15:15:00,106.96,106.97,106.94,106.96,435800002.0
2007-04-27 15:16:00,106.96,106.96,106.93,106.95,187800002.0
2007-04-27 15:17:00,106.95,106.96,106.9,106.91,465000001.0
2007-04-27 15:18:00,106.91,106.92,106.87,106.89,324200004.0
2007-04-27 15:19:00,106.9,106.91,106.87,106.875,351900000.0
2007-04-27 15:20:00,106.875,106.92,106.875,106.91,304800004.0
2007-04-27 15:21:00,106.905,106.93,106.88,106.89,446399997.0
2007-04-27 15:22:00,106.88,106.9,106.85,106.88,381100000.0
2007-04-27 15:23:00,106.875,106.91,106.875,106.91,195799999.0
2007-04-27 15:24:00,106.9,106.93,106.88,106.92,299999999.0
2007-04-27 15:25:00,106.92,106.93,106.9,106.92,249500002.0
2007-04-27 15:26:00,106.93,106.95,106.92,106.93,328099998.0
2007-04-27 15:27:00,106.92,106.93,106.91,106.91,112900000.0
2007-04-27 15:28:00,106.91,106.91,106.89,106.9,117600001.0
2007-04-27 15:29:00,106.895,106.93,106.895,106.93,170800000.0
2007-04-27 15:30:00,106.915,106.94,106.91,106.91,130100000.0
2007-04-27 15:31:00,106.915,106.94,106.91,106.92,172100000.0
2007-04-27 15:32:00,106.92,106.93,106.91,106.93,115200000.0
2007-04-27 15:33:00,106.93,106.94,106.92,106.94,111100000.0
2007-04-27 15:34:00,106.94,106.95,106.93,106.94,151100000.0
2007-04-27 15:35:00,106.95,106.95,106.92,106.93,221400002.0
2007-04-27 15:36:00,106.94,106.96,106.93,106.94,226699999.0
2007-04-27 15:37:00,106.95,106.95,106.9,106.91,306500001.0
2007-04-27 15:38:00,106.91,106.93,106.89,106.93,222400000.0
2007-04-27 15:39:00,106.925,106.94,106.91,106.92,170700000.0
2007-04-27 15:40:00,106.93,106.93,106.9,106.91,251000000.0
2007-04-27 15:41:00,106.9,106.91,106.9,106.91,123900000.0
2007-04-27 15:42:00,106.91,106.91,106.89,106.89,218600000.0
2007-04-27 15:43:00,106.89,106.91,106.88,106.9,141300000.0
2007-04-27 15:44:00,106.9,106.92,106.89,106.9,187800000.0
2007-04-27 15:45:00,106.91,106.92,106.885,106.92,171900000.0
2007-04-27 15:46:00,106.92,106.92,106.88,106.88,240500001.0
2007-04-27 15:47:00,106.89,106.9,106.87,106.9,177200000.0
2007-04-27 15:48:00,106.89,106.9,106.855,106.885,346499999.0
2007-04-27 15:49:00,106.89,106.91,106.88,106.9,231999999.0
2007-04-27 15:50:00,106.895,106.9,106.87,106.88,261099998.0
2007-04-27 15:51:00,106.88,106.89,106.865,106.865,179900000.0
2007-04-27 15:52:00,106.88,106.88,106.85,106.85,94399999.0
2007-04-27 15:53:00,106.855,106.89,106.855,106.865,105900000.0
2007-04-27 15:54:00,106.87,106.88,106.82,106.86,275399998.0
2007-04-27 15:55:00,106.86,106.88,106.835,106.85,470999994.0
2007-04-27 15:56:00,106.86,106.9,106.86,106.9,274900000.0
2007-04-27 15:57:00,106.9,106.92,106.87,106.89,330599996.0
2007-04-27 15:58:00,106.89,106.92,106.89,106.9,280900000.0
2007-04-27 15:59:00,106.9,106.92,106.88,106.9,278200003.0
2007-04-27 16:00:00,106.92,106.94,106.87,106.88,523100000.0
2007-04-27 16:01:00,106.89,106.99,106.87,106.96,372499999.0
2007-04-27 16:02:00,106.96,106.97,106.93,106.95,340800000.0
2007-04-27 16:03:00,106.95,106.96,106.93,106.95,324200000.0
2007-04-27 16:04:00,106.96,106.98,106.94,106.98,273599999.0
2007-04-27 16:05:00,106.98,106.98,106.93,106.97,484899996.0
2007-04-27 16:06:00,106.97,106.99,106.96,106.98,244700001.0
2007-04-27 16:07:00,106.99,107.01,106.96,106.99,339600000.0
2007-04-27 16:08:00,107.0,107.01,106.98,106.98,332000000.0
2007-04-27 16:09:00,106.98,107.02,106.98,107.0,565099993.0
2007-04-27 16:10:00,107.01,107.01,106.99,107.0,328100000.0
2007-04-27 16:11:00,107.01,107.01,106.98,106.99,226199999.0
2007-04-27 16:12:00,107.0,107.02,106.935,106.95,539299996.0
2007-04-27 16:13:00,106.95,106.95,106.91,106.92,284699998.0
2007-04-27 16:14:00,106.92,106.93,106.89,106.92,181700000.0
2007-04-27 16:15:00,106.92,106.95,106.89,106.94,213899999.0
2007-04-27 16:16:00,106.95,106.96,106.92,106.95,351700000.0
2007-04-27 16:17:00,106.95,106.96,106.91,106.91,124300000.0
2007-04-27 16:18:00,106.9,106.93,106.88,106.89,295500000.0
2007-04-27 16:19:00,106.89,106.91,106.88,106.9,166800000.0
2007-04-27 16:20:00,106.895,106.92,106.89,106.92,291300001.0
2007-04-27 16:21:00,106.92,106.92,106.9,106.915,238300001.0
2007-04-27 16:22:00,106.915,106.93,106.89,106.93,177899999.0
2007-04-27 16:23:00,106.93,106.94,106.89,106.92,364200001.0
2007-04-27 16:24:00,106.92,106.93,106.89,106.9,179399999.0
2007-04-27 16:25:00,106.9,106.92,106.89,106.9,151800000.0
2007-04-27 16:26:00,106.9,106.92,106.88,106.9,194400002.0
2007-04-27 16:27:00,106.9,106.9,106.85,106.87,340300000.0
2007-04-27 16:28:00,106.86,106.88,106.84,106.88,225599999.0
2007-04-27 16:29:00,106.87,106.9,106.87,106.89,99899999.0
2007-04-27 16:30:00,106.88,106.92,106.88,106.91,467500002.0
2007-04-27 16:31:00,106.9,106.91,106.85,106.89,427100006.0
2007-04-27 16:32:00,106.88,106.9,106.88,106.89,262500000.0
2007-04-27 16:33:00,106.88,106.92,106.87,106.91,453200004.0
2007-04-27 16:34:00,106.91,106.92,106.89,106.9,145700000.0
2007-04-27 16:35:00,106.9,106.92,106.89,106.89,173800000.0
2007-04-27 16:36:00,106.89,106.9,106.88,106.9,99000000.0
2007-04-27 16:37:00,106.89,106.91,106.87,106.91,357300000.0
2007-04-27 16:38:00,106.89,106.92,106.89,106.92,244100001.0
2007-04-27 16:39:00,106.93,106.94,106.92,106.92,306500000.0
2007-04-27 16:40:00,106.92,106.93,106.91,106.91,193499998.0
2007-04-27 16:41:00,106.92,106.93,106.91,106.92,301799998.0
2007-04-27 16:42:00,106.92,106.94,106.91,106.94,297100000.0
2007-04-27 16:43:00,106.93,106.94,106.91,106.93,272000000.0
2007-04-27 16:44:00,106.92,106.94,106.905,106.91,79200000.0
2007-04-27 16:45:00,106.91,106.91,106.88,106.88,130800001.0
2007-04-27 16:46:00,106.89,106.9,106.835,106.85,203899998.0
2007-04-27 16:47:00,106.84,106.87,106.82,106.83,331699996.0
2007-04-27 16:48:00,106.83,106.85,106.83,106.835,160099998.0
2007-04-27 16:49:00,106.85,106.93,106.83,106.93,463699997.0
2007-04-27 16:50:00,106.935,106.99,106.935,106.99,592700004.0
2007-04-27 16:51:00,106.975,106.99,106.95,106.97,207200001.0
2007-04-27 16:52:00,106.97,106.98,106.94,106.96,525200002.0
2007-04-27 16:53:00,106.96,106.97,106.95,106.96,162199999.0
2007-04-27 16:54:00,106.96,107.02,106.96,107.01,328100001.0
2007-04-27 16:55:00,107.01,107.04,106.99,107.03,391500000.0
2007-04-27 16:56:00,107.04,107.06,107.03,107.04,316400002.0
2007-04-27 16:57:00,107.03,107.05,107.015,107.05,351500001.0
2007-04-27 16:58:00,107.04,107.07,107.03,107.06,305599998.0
2007-04-27 16:59:00,107.06,107.16,107.06,107.16,408199999.0
2007-04-27 17:00:00,107.16,107.2,107.12,107.15,513099998.0
2007-04-27 17:01:00,107.18,107.18,107.14,107.16,153799999.0
2007-04-27 17:02:00,107.16,107.16,107.13,107.15,241099998.0
2007-04-27 17:03:00,107.15,107.19,107.15,107.19,258199999.0
2007-04-27 17:04:00,107.19,107.29,107.18,107.27,332299998.0
2007-04-27 17:05:00,107.27,107.31,107.26,107.31,597800000.0
2007-04-27 17:06:00,107.29,107.35,107.22,107.24,421600000.0
2007-04-27 17:07:00,107.24,107.28,107.2,107.245,571199999.0
2007-04-27 17:08:00,107.24,107.26,107.175,107.18,298800002.0
2007-04-27 17:09:00,107.18,107.21,107.16,107.19,482999999.0
2007-04-27 17:10:00,107.19,107.22,107.115,107.17,809099997.0
2007-04-27 17:11:00,107.195,107.195,107.13,107.18,479699993.0
2007-04-27 17:12:00,107.18,107.22,107.16,107.19,476200000.0
2007-04-27 17:13:00,107.155,107.24,107.15,107.21,663899996.0
2007-04-27 17:14:00,107.21,107.23,107.18,107.19,463800001.0
2007-04-27 17:15:00,107.19,107.22,107.175,107.21,517900002.0
2007-04-27 17:16:00,107.21,107.23,107.175,107.2,698900006.0
2007-04-27 17:17:00,107.22,107.23,107.175,107.18,282600004.0
2007-04-27 17:18:00,107.18,107.23,107.165,107.22,474300001.0
2007-04-27 17:19:00,107.22,107.29,107.21,107.29,439100001.0
2007-04-27 17:20:00,107.29,107.29,107.195,107.2,337400000.0
2007-04-27 17:21:00,107.2,107.22,107.195,107.195,212400000.0
2007-04-27 17:22:00,107.21,107.24,107.2,107.2,131200000.0
2007-04-27 17:23:00,107.22,107.22,107.145,107.19,228800000.0
2007-04-27 17:24:00,107.17,107.23,107.17,107.21,167000000.0
2007-04-27 17:25:00,107.21,107.21,107.155,107.2,149300000.0
2007-04-27 17:26:00,107.195,107.205,107.16,107.17,176500000.0
2007-04-27 17:27:00,107.18,107.21,107.05,107.15,195500000.0
2007-04-27 17:28:00,107.175,107.2,107.125,107.19,147600000.0
2007-04-27 17:29:00,107.16,107.24,107.16,107.21,148400000.0
2007-04-27 17:30:00,107.205,107.22,107.155,107.2,250300000.0
2007-04-27 17:31:00,107.155,107.205,107.14,107.17,193000000.0
2007-04-27 17:32:00,107.155,107.155,107.08,107.12,210100000.0
2007-04-27 17:33:00,107.115,107.13,107.08,107.115,144400000.0
2007-04-27 17:34:00,107.13,107.15,107.05,107.105,133000000.0
2007-04-27 17:35:00,107.105,107.14,107.08,107.12,186800000.0
2007-04-27 17:36:00,107.14,107.15,107.05,107.1,215600000.0
2007-04-27 17:37:00,107.1,107.11,107.06,107.11,198800000.0
2007-04-27 17:38:00,107.11,107.13,107.05,107.1,333200004.0
2007-04-27 17:39:00,107.11,107.13,107.095,107.13,197000003.0
2007-04-27 17:40:00,107.12,107.14,107.1,107.12,279100000.0
2007-04-27 17:41:00,107.12,107.13,107.1,107.11,215700003.0
2007-04-27 17:42:00,107.14,107.14,107.08,107.11,152700002.0
2007-04-27 17:43:00,107.11,107.13,107.08,107.11,380300001.0
2007-04-27 17:44:00,107.11,107.14,107.09,107.13,305700005.0
2007-04-27 17:45:00,107.13,107.15,107.11,107.13,225900000.0
2007-04-27 17:46:00,107.13,107.16,107.13,107.16,92200000.0
2007-04-27 17:47:00,107.16,107.19,107.14,107.18,90600001.0
2007-04-27 17:48:00,107.165,107.21,107.16,107.19,311700002.0
2007-04-27 17:49:00,107.19,107.2,107.17,107.19,186100005.0
2007-04-27 17:50:00,107.16,107.21,107.16,107.2,277500005.0
2007-04-27 17:51:00,107.2,107.21,107.13,107.17,215300001.0
2007-04-27 17:52:00,107.16,107.17,107.155,107.17,118900001.0
2007-04-27 17:53:00,107.165,107.18,107.155,107.175,238500005.0
2007-04-27 17:54:00,107.18,107.19,107.17,107.17,143900003.0
2007-04-27 17:55:00,107.18,107.2,107.17,107.19,137000002.0
2007-04-27 17:56:00,107.19,107.22,107.19,107.22,166900004.0
2007-04-27 17:57:00,107.2,107.22,107.2,107.215,120899999.0
2007-04-27 17:58:00,107.215,107.23,107.2,107.22,89600002.0
2007-04-27 17:59:00,107.21,107.23,107.19,107.21,263100003.0
2007-04-27 18:00:00,107.22,107.28,107.2,107.24,574100002.0
2007-04-27 18:01:00,107.24,107.24,107.21,107.21,200600000.0
2007-04-27 18:02:00,107.21,107.22,107.19,107.21,308799998.0
2007-04-27 18:03:00,107.21,107.22,107.2,107.21,85200001.0
2007-04-27 18:04:00,107.19,107.21,107.16,107.18,299600002.0
2007-04-27 18:05:00,107.19,107.19,107.16,107.16,48800000.0
2007-04-27 18:06:00,107.16,107.17,107.14,107.165,79000000.0
2007-04-27 18:07:00,107.17,107.19,107.15,107.185,83400000.0
2007-04-27 18:08:00,107.2,107.21,107.19,107.19,144900001.0
2007-04-27 18:09:00,107.18,107.2,107.18,107.2,79800000.0
2007-04-27 18:10:00,107.19,107.22,107.185,107.22,151200000.0
2007-04-27 18:11:00,107.22,107.22,107.205,107.22,40800000.0
2007-04-27 18:12:00,107.21,107.26,107.21,107.245,186700000.0
2007-04-27 18:13:00,107.24,107.26,107.23,107.26,209999999.0
2007-04-27 18:14:00,107.25,107.27,107.24,107.26,200599999.0
2007-04-27 18:15:00,107.26,107.29,107.245,107.26,535700001.0
2007-04-27 18:16:00,107.26,107.28,107.25,107.27,188800002.0
2007-04-27 18:17:00,107.27,107.285,107.245,107.255,241500002.0
2007-04-27 18:18:00,107.25,107.26,107.22,107.23,176900001.0
2007-04-27 18:19:00,107.24,107.24,107.24,107.24,800000.0
2007-04-27 18:20:00,107.23,107.23,107.21,107.21,113600000.0
2007-04-27 18:21:00,107.23,107.24,107.18,107.19,113600000.0
2007-04-27 18:22:00,107.19,107.19,107.05,107.15,64900000.0
2007-04-27 18:23:00,107.15,107.16,107.12,107.16,161400000.0
2007-04-27 18:24:00,107.145,107.18,107.13,107.18,123500000.0
2007-04-27 18:25:00,107.15,107.2,107.15,107.19,217600000.0
2007-04-27 18:26:00,107.19,107.25,107.16,107.19,427799998.0
2007-04-27 18:27:00,107.23,107.23,107.19,107.23,54800000.0
2007-04-27 18:28:00,107.25,107.26,107.23,107.26,64300001.0
2007-04-27 18:29:00,107.25,107.25,107.235,107.235,34400000.0
2007-04-27 18:30:00,107.24,107.24,107.235,107.24,57600000.0
2007-04-27 18:31:00,107.23,107.23,107.15,107.2,269400001.0
2007-04-27 18:32:00,107.22,107.26,107.205,107.26,443899999.0
2007-04-27 18:33:00,107.26,107.26,107.24,107.24,362800002.0
2007-04-27 18:34:00,107.245,107.25,107.22,107.22,172500002.0
2007-04-27 18:35:00,107.24,107.24,107.22,107.24,80600001.0
2007-04-27 18:36:00,107.24,107.25,107.22,107.25,58200000.0
2007-04-27 18:37:00,107.25,107.26,107.25,107.25,175200004.0
2007-04-27 18:38:00,107.25,107.26,107.25,107.25,118600003.0
2007-04-27 18:39:00,107.25,107.255,107.23,107.23,75900000.0
2007-04-27 18:40:00,107.25,107.26,107.23,107.23,58800000.0
2007-04-27 18:41:00,107.23,107.23,107.16,107.19,641100003.0
2007-04-27 18:42:00,107.2,107.2,107.145,107.16,414900002.0
2007-04-27 18:43:00,107.15,107.17,107.14,107.14,105900000.0
2007-04-27 18:44:00,107.14,107.15,107.12,107.13,376100003.0
2007-04-27 18:45:00,107.13,107.15,107.12,107.13,226500001.0
2007-04-27 18:46:00,107.13,107.13,107.09,107.13,292700001.0
2007-04-27 18:47:00,107.13,107.14,107.12,107.12,285300003.0
2007-04-27 18:48:00,107.1,107.14,107.09,107.11,171600000.0
2007-04-27 18:49:00,107.1,107.11,107.05,107.05,194100002.0
2007-04-27 18:50:00,107.075,107.09,107.035,107.08,194200003.0
2007-04-27 18:51:00,107.08,107.08,107.065,107.07,66300000.0
2007-04-27 18:52:00,107.05,107.09,107.05,107.08,102900000.0
2007-04-27 18:53:00,107.08,107.08,107.08,107.08,4800000.0
2007-04-27 18:54:00,107.08,107.09,107.07,107.08,52600000.0
2007-04-27 18:55:00,107.08,107.12,107.07,107.11,116900001.0
2007-04-27 18:56:00,107.1,107.11,107.09,107.09,71500000.0
2007-04-27 18:57:00,107.095,107.11,107.09,107.1,159200000.0
2007-04-27 18:58:00,107.09,107.09,107.09,107.09,68000000.0
2007-04-27 18:59:00,107.09,107.11,107.09,107.09,98100000.0
2007-04-27 19:00:00,107.085,107.09,107.08,107.09,149100000.0
2007-04-27 19:01:00,107.09,107.09,107.08,107.09,57900000.0
2007-04-27 19:02:00,107.09,107.11,107.08,107.11,123299998.0
2007-04-27 19:03:00,107.11,107.12,107.11,107.12,96699999.0
2007-04-27 19:04:00,107.11,107.11,107.09,107.09,143499999.0
2007-04-27 19:05:00,107.11,107.12,107.11,107.11,15800000.0
2007-04-27 19:06:00,107.11,107.12,107.1,107.1,216000000.0
2007-04-27 19:07:00,107.1,107.11,107.09,107.1,182399997.0
2007-04-27 19:08:00,107.105,107.12,107.1,107.1,152700000.0
2007-04-27 19:09:00,107.09,107.1,107.09,107.09,191300000.0
2007-04-27 19:10:00,107.09,107.09,107.09,107.09,18300000.0
2007-04-27 19:11:00,107.09,107.1,107.09,107.1,102400000.0
2007-04-27 19:12:00,107.1,107.1,107.085,107.09,123100000.0
2007-04-27 19:13:00,107.09,107.09,107.08,107.08,38899999.0
2007-04-27 19:14:00,107.1,107.1,107.1,107.1,20700000.0
2007-04-27 19:15:00,107.1,107.1,107.08,107.08,116300000.0
2007-04-27 19:16:00,107.08,107.09,107.08,107.09,13500000.0
2007-04-27 19:17:00,107.08,107.1,107.08,107.09,180200002.0
2007-04-27 19:18:00,107.1,107.11,107.09,107.09,109000000.0
2007-04-27 19:19:00,107.09,107.1,107.09,107.1,27800000.0
2007-04-27 19:20:00,107.1,107.1,107.07,107.085,83800000.0
2007-04-27 19:21:00,107.1,107.13,107.07,107.12,129600001.0
2007-04-27 19:22:00,107.13,107.15,107.13,107.14,58400000.0
2007-04-27 19:23:00,107.14,107.14,107.07,107.12,144400001.0
2007-04-27 19:24:00,107.12,107.12,107.07,107.07,62300000.0
2007-04-27 19:25:00,107.11,107.11,107.1,107.1,29999999.0
2007-04-27 19:26:00,107.11,107.11,107.11,107.11,11100000.0
2007-04-27 19:27:00,107.12,107.12,107.11,107.11,131500000.0
2007-04-27 19:28:00,107.12,107.12,107.11,107.11,88400000.0
2007-04-27 19:29:00,107.12,107.12,107.12,107.12,66700000.0
2007-04-27 19:30:00,107.13,107.13,107.13,107.13,115300000.0
2007-04-27 19:31:00,107.14,107.14,107.13,107.14,39200000.0
2007-04-27 19:32:00,107.14,107.16,107.14,107.16,23900000.0
2007-04-27 19:33:00,107.15,107.15,107.14,107.14,35000000.0
2007-04-27 19:34:00,107.14,107.15,107.13,107.13,131600000.0
2007-04-27 19:35:00,107.13,107.14,107.12,107.13,154299999.0
2007-04-27 19:36:00,107.13,107.15,107.125,107.15,127600001.0
2007-04-27 19:37:00,107.15,107.17,107.15,107.17,73800000.0
2007-04-27 19:38:00,107.16,107.16,107.15,107.16,95300001.0
2007-04-27 19:39:00,107.17,107.17,107.15,107.16,221200000.0
2007-04-27 19:40:00,107.17,107.18,107.15,107.17,249900000.0
2007-04-27 19:41:00,107.17,107.2,107.17,107.17,140900000.0
2007-04-27 19:42:00,107.17,107.17,107.15,107.17,115000000.0
2007-04-27 19:43:00,107.165,107.18,107.165,107.18,11600000.0
2007-04-27 19:44:00,107.17,107.19,107.17,107.18,47500000.0
2007-04-27 19:45:00,107.175,107.19,107.17,107.17,40800000.0
2007-04-27 19:46:00,107.18,107.18,107.17,107.17,6400000.0
2007-04-27 19:47:00,107.17,107.17,107.17,107.17,44900000.0
2007-04-27 19:48:00,107.18,107.18,107.17,107.17,69200000.0
2007-04-27 19:49:00,107.17,107.17,107.16,107.16,109200000.0
2007-04-27 19:50:00,107.16,107.17,107.15,107.16,109600000.0
2007-04-27 19:51:00,107.16,107.16,107.135,107.15,41000000.0
2007-04-27 19:52:00,107.135,107.135,107.13,107.13,22300000.0
2007-04-27 19:53:00,107.15,107.16,107.15,107.15,82100000.0
2007-04-27 19:54:00,107.15,107.15,107.14,107.14,106900000.0
2007-04-27 19:55:00,107.14,107.17,107.13,107.17,203900001.0
2007-04-27 19:56:00,107.16,107.16,107.15,107.16,113800000.0
2007-04-27 19:57:00,107.16,107.17,107.16,107.16,69800000.0
2007-04-27 19:58:00,107.15,107.15,107.15,107.15,17400000.0
2007-04-27 19:59:00,107.15,107.16,107.14,107.16,80700000.0
2007-04-27 20:00:00,107.15,107.16,107.15,107.15,64599999.0
2007-04-27 20:01:00,107.16,107.17,107.16,107.16,109700000.0
2007-04-27 20:02:00,107.16,107.17,107.16,107.17,107600000.0
2007-04-27 20:03:00,107.18,107.18,107.17,107.17,171300000.0
2007-04-27 20:04:00,107.18,107.18,107.18,107.18,52200000.0
2007-04-27 20:05:00,107.17,107.17,107.15,107.16,145600001.0
2007-04-27 20:06:00,107.17,107.17,107.13,107.16,254499999.0
2007-04-27 20:07:00,107.15,107.16,107.14,107.16,37300000.0
2007-04-27 20:08:00,107.16,107.17,107.16,107.16,138500000.0
2007-04-27 20:09:00,107.17,107.2,107.17,107.2,216500000.0
2007-04-27 20:10:00,107.2,107.205,107.19,107.205,114900000.0
2007-04-27 20:11:00,107.21,107.21,107.19,107.19,144400001.0
2007-04-27 20:12:00,107.19,107.19,107.18,107.18,163800002.0
2007-04-27 20:13:00,107.19,107.19,107.19,107.19,210600000.0
2007-04-27 20:14:00,107.2,107.21,107.19,107.19,230500003.0
2007-04-27 20:15:00,107.19,107.23,107.19,107.22,194700000.0
2007-04-27 20:16:00,107.215,107.23,107.215,107.23,33800000.0
2007-04-27 20:17:00,107.23,107.26,107.23,107.25,410200001.0
2007-04-27 20:18:00,107.25,107.26,107.235,107.235,122400000.0
2007-04-27 20:19:00,107.23,107.24,107.225,107.24,73900000.0
2007-04-27 20:20:00,107.24,107.24,107.23,107.24,16800000.0
2007-04-27 20:21:00,107.23,107.25,107.22,107.23,180000000.0
2007-04-27 20:22:00,107.235,107.25,107.23,107.23,134600000.0
2007-04-27 20:23:00,107.24,107.24,107.23,107.24,71900000.0
2007-04-27 20:24:00,107.22,107.22,107.22,107.22,51700000.0
2007-04-27 20:25:00,107.25,107.25,107.23,107.24,51700000.0
2007-04-27 20:26:00,107.24,107.25,107.24,107.24,25500000.0
2007-04-27 20:27:00,107.25,107.25,107.24,107.24,56800000.0
2007-04-27 20:28:00,107.25,107.26,107.25,107.26,62300000.0
2007-04-27 20:29:00,107.26,107.27,107.26,107.26,116700000.0
2007-04-27 20:30:00,107.27,107.27,107.27,107.27,2400000.0
2007-04-27 20:31:00,107.26,107.26,107.26,107.26,11100000.0
2007-04-27 20:32:00,107.27,107.28,107.265,107.28,53200000.0
2007-04-27 20:33:00,107.29,107.29,107.27,107.27,39900000.0
2007-04-27 20:34:00,107.28,107.28,107.26,107.27,101100000.0
2007-04-27 20:35:00,107.27,107.27,107.255,107.27,57800000.0
2007-04-27 20:36:00,107.26,107.27,107.255,107.27,153300000.0
2007-04-27 20:37:00,107.27,107.27,107.24,107.24,258100003.0
2007-04-27 20:38:00,107.24,107.24,107.24,107.24,12700000.0
2007-04-27 20:40:00,107.24,107.25,107.23,107.24,74300000.0
2007-04-27 20:41:00,107.23,107.24,107.23,107.235,49500001.0
2007-04-27 20:42:00,107.25,107.25,107.23,107.24,187700001.0
2007-04-27 20:43:00,107.24,107.24,107.23,107.23,117900000.0
2007-04-27 20:44:00,107.235,107.25,107.235,107.25,160400000.0
2007-04-27 20:45:00,107.25,107.27,107.245,107.25,122900000.0
2007-04-27 20:46:00,107.25,107.26,107.24,107.24,96700000.0
2007-04-27 20:47:00,107.23,107.23,107.22,107.22,31200000.0
2007-04-27 20:48:00,107.24,107.26,107.24,107.25,31200000.0
2007-04-27 20:49:00,107.25,107.25,107.23,107.24,61700001.0
2007-04-27 20:50:00,107.25,107.28,107.25,107.27,164900000.0
2007-04-27 20:51:00,107.26,107.28,107.23,107.24,503399999.0
2007-04-27 20:52:00,107.24,107.25,107.23,107.24,255200000.0
2007-04-27 20:53:00,107.25,107.25,107.22,107.22,136100000.0
2007-04-27 20:54:00,107.22,107.23,107.21,107.22,113000000.0
2007-04-27 20:55:00,107.23,107.24,107.225,107.24,98500000.0
2007-04-27 20:56:00,107.23,107.25,107.23,107.25,194100000.0
2007-04-27 20:57:00,107.25,107.26,107.25,107.25,65100000.0
2007-04-27 20:58:00,107.26,107.26,107.25,107.26,77900000.0
2007-04-27 20:59:00,107.25,107.26,107.25,107.25,140200000.0
2007-04-27 21:00:00,107.245,107.245,107.23,107.24,244000000.0
2007-04-27 21:01:00,107.25,107.25,107.22,107.22,134900000.0
2007-04-27 21:02:00,107.22,107.22,107.22,107.22,24600000.0
2007-04-27 21:03:00,107.22,107.22,107.215,107.215,14000000.0
2007-04-27 21:04:00,107.22,107.22,107.21,107.21,11600000.0
2007-04-27 21:05:00,107.21,107.22,107.175,107.175,155000001.0
2007-04-27 21:06:00,107.15,107.19,107.15,107.19,140200001.0
2007-04-27 21:07:00,107.19,107.19,107.19,107.19,14400000.0
2007-04-27 21:08:00,107.19,107.19,107.19,107.19,2400000.0
2007-04-27 21:09:00,107.19,107.19,107.165,107.165,143400000.0
2007-04-27 21:10:00,107.155,107.17,107.15,107.17,133700000.0
2007-04-27 21:11:00,107.16,107.16,107.16,107.16,11600000.0
2007-04-27 21:12:00,107.16,107.17,107.13,107.15,100500000.0
2007-04-27 21:13:00,107.15,107.16,107.14,107.14,80000000.0
2007-04-27 21:14:00,107.15,107.16,107.14,107.15,145400000.0
2007-04-27 21:15:00,107.16,107.18,107.16,107.18,58799999.0
2007-04-27 21:16:00,107.18,107.19,107.16,107.16,171900000.0
2007-04-27 21:17:00,107.17,107.17,107.14,107.17,36300000.0
2007-04-27 21:18:00,107.18,107.18,107.14,107.14,142400000.0
2007-04-27 21:19:00,107.15,107.17,107.15,107.16,58800000.0
2007-04-27 21:20:00,107.16,107.17,107.16,107.17,31800000.0
2007-04-27 21:21:00,107.16,107.16,107.12,107.13,95800000.0
2007-04-27 21:22:00,107.12,107.12,107.1,107.1,118400000.0
2007-04-27 21:23:00,107.09,107.1,107.09,107.1,56600001.0
2007-04-27 21:24:00,107.09,107.1,107.09,107.1,28800000.0
2007-04-27 21:25:00,107.11,107.11,107.1,107.1,71900000.0
2007-04-27 21:26:00,107.11,107.11,107.11,107.11,35700000.0
2007-04-27 21:27:00,107.1,107.11,107.1,107.11,92900000.0
2007-04-27 21:28:00,107.12,107.12,107.1,107.11,151100000.0
2007-04-27 21:29:00,107.12,107.12,107.11,107.11,14300000.0
2007-04-27 21:30:00,107.12,107.13,107.12,107.12,67900000.0
2007-04-27 21:31:00,107.13,107.14,107.13,107.14,38100000.0
2007-04-27 21:32:00,107.13,107.15,107.13,107.14,22700000.0
2007-04-27 21:33:00,107.13,107.13,107.105,107.11,67900000.0
2007-04-27 21:34:00,107.105,107.12,107.1,107.12,69700000.0
2007-04-27 21:35:00,107.12,107.13,107.12,107.13,44400000.0
2007-04-27 21:36:00,107.13,107.14,107.12,107.12,92300000.0
2007-04-27 21:37:00,107.11,107.11,107.1,107.11,21500000.0
2007-04-27 21:38:00,107.11,107.12,107.1,107.12,42300000.0
2007-04-27 21:39:00,107.1,107.1,107.09,107.09,19800000.0
2007-04-27 21:40:00,107.11,107.12,107.11,107.12,19800000.0
2007-04-27 21:41:00,107.11,107.12,107.1,107.11,73100000.0
2007-04-27 21:42:00,107.11,107.12,107.11,107.12,80100000.0
2007-04-27 21:43:00,107.11,107.12,107.09,107.09,89699999.0
2007-04-27 21:44:00,107.1,107.12,107.1,107.11,96100000.0
2007-04-27 21:45:00,107.11,107.11,107.1,107.1,76000001.0
2007-04-27 21:46:00,107.12,107.13,107.1,107.1,138199999.0
2007-04-27 21:47:00,107.11,107.12,107.1,107.11,15900000.0
2007-04-27 21:48:00,107.11,107.12,107.11,107.11,41100000.0
2007-04-27 21:49:00,107.12,107.13,107.1,107.12,140900001.0
2007-04-27 21:50:00,107.13,107.13,107.09,107.09,136800000.0
2007-04-27 21:51:00,107.1,107.1,107.09,107.09,22900000.0
2007-04-27 21:52:00,107.08,107.08,107.06,107.08,179100000.0
2007-04-27 21:53:00,107.08,107.08,107.08,107.08,51200000.0
2007-04-27 21:54:00,107.09,107.09,107.075,107.08,54400000.0
2007-04-27 21:55:00,107.09,107.09,107.04,107.04,154200000.0
2007-04-27 21:56:00,107.03,107.07,107.03,107.05,221700003.0
2007-04-27 21:57:00,107.05,107.07,107.05,107.07,96500000.0
2007-04-27 21:58:00,107.07,107.07,107.06,107.06,82100000.0
2007-04-27 21:59:00,107.07,107.07,107.06,107.07,55100000.0
2007-04-27 22:00:00,107.07,107.07,107.06,107.06,19900000.0
2007-04-27 22:01:00,107.06,107.06,107.05,107.05,59700000.0
2007-04-27 22:02:00,107.05,107.05,107.04,107.05,53900000.0
2007-04-27 22:03:00,107.06,107.06,107.03,107.04,55300000.0
2007-04-27 22:04:00,107.04,107.05,107.035,107.04,71300000.0
2007-04-27 22:05:00,107.03,107.03,107.02,107.02,41700000.0
2007-04-27 22:06:00,107.04,107.05,107.03,107.04,41700000.0
2007-04-27 22:07:00,107.05,107.08,107.04,107.065,161900000.0
2007-04-27 22:08:00,107.06,107.06,107.05,107.05,27500000.0
2007-04-27 22:09:00,107.065,107.08,107.06,107.08,27500000.0
2007-04-27 22:10:00,107.08,107.08,107.07,107.07,15900000.0
2007-04-27 22:11:00,107.08,107.1,107.075,107.09,130700000.0
2007-04-27 22:12:00,107.09,107.1,107.09,107.1,43800000.0
2007-04-27 22:13:00,107.09,107.1,107.08,107.09,60900000.0
2007-04-27 22:14:00,107.09,107.11,107.075,107.08,101700000.0
2007-04-27 22:15:00,107.1,107.11,107.08,107.08,72600001.0
2007-04-27 22:16:00,107.09,107.09,107.08,107.08,25500000.0
2007-04-27 22:17:00,107.08,107.08,107.05,107.05,318399996.0
2007-04-27 22:18:00,107.07,107.09,107.065,107.09,46800000.0
2007-04-27 22:19:00,107.09,107.09,107.09,107.09,9600000.0
2007-04-27 22:20:00,107.09,107.09,107.09,107.09,2400000.0
2007-04-27 22:21:00,107.09,107.11,107.09,107.11,32600000.0
2007-04-27 22:22:00,107.11,107.11,107.08,107.1,34300000.0
2007-04-27 22:23:00,107.11,107.11,107.1,107.1,8000000.0
2007-04-27 22:24:00,107.1,107.1,107.1,107.1,11200000.0
2007-04-27 22:25:00,107.1,107.1,107.09,107.09,14000000.0
2007-04-27 22:26:00,107.11,107.12,107.075,107.1,122100000.0
2007-04-27 22:27:00,107.09,107.09,107.06,107.09,48800000.0
2007-04-27 22:28:00,107.08,107.09,107.08,107.09,10400000.0
2007-04-27 22:29:00,107.08,107.1,107.08,107.09,36700000.0
2007-04-27 22:30:00,107.08,107.09,107.07,107.08,114100000.0
2007-04-27 22:31:00,107.07,107.08,107.07,107.08,11600000.0
2007-04-27 22:32:00,107.09,107.09,107.09,107.09,11600000.0
2007-04-27 22:33:00,107.085,107.085,107.065,107.07,42800000.0
2007-04-27 22:34:00,107.07,107.07,107.04,107.06,33000000.0
2007-04-27 22:35:00,107.055,107.06,107.03,107.06,52300000.0
2007-04-27 22:36:00,107.055,107.06,107.05,107.06,20000000.0
2007-04-27 22:37:00,107.05,107.06,107.05,107.06,36300000.0
2007-04-27 22:38:00,107.04,107.08,107.04,107.07,65300000.0
2007-04-27 22:39:00,107.07,107.08,107.06,107.07,51000000.0
2007-04-27 22:40:00,107.07,107.08,107.05,107.05,107700000.0
2007-04-27 22:41:00,107.05,107.07,107.05,107.07,127200000.0
2007-04-27 22:42:00,107.07,107.08,107.07,107.08,104900000.0
2007-04-27 22:43:00,107.1,107.1,107.08,107.08,46100000.0
2007-04-27 22:44:00,107.08,107.09,107.075,107.075,99100000.0
2007-04-27 22:45:00,107.08,107.09,107.07,107.08,99800001.0
2007-04-27 22:46:00,107.08,107.08,107.08,107.08,32200000.0
2007-04-27 22:47:00,107.08,107.08,107.08,107.08,32200000.0
2007-04-27 22:48:00,107.09,107.12,107.09,107.1,78500000.0
2007-04-27 22:49:00,107.11,107.12,107.09,107.1,108900000.0
2007-04-27 22:50:00,107.1,107.11,107.09,107.11,119200001.0
2007-04-27 22:51:00,107.11,107.12,107.11,107.12,80800000.0
2007-04-27 22:52:00,107.115,107.14,107.105,107.14,184900000.0
2007-04-27 22:53:00,107.14,107.145,107.14,107.14,274099997.0
2007-04-27 22:54:00,107.14,107.14,107.14,107.14,16700000.0
2007-04-27 22:55:00,107.14,107.14,107.11,107.13,107600000.0
2007-04-27 22:56:00,107.13,107.13,107.13,107.13,54000000.0
2007-04-27 22:57:00,107.12,107.13,107.1,107.12,225900001.0
2007-04-27 22:58:00,107.12,107.15,107.12,107.13,301399999.0
2007-04-27 22:59:00,107.13,107.15,107.12,107.13,118799997.0
2007-04-29 23:25:00,106.84,106.85,106.84,106.84,466400000.0
2007-04-29 23:26:00,106.85,106.85,106.84,106.85,158400000.0
2007-04-29 23:27:00,106.84,106.87,106.84,106.85,248600000.0
2007-04-29 23:28:00,106.86,106.86,106.84,106.85,52800000.0
2007-04-29 23:29:00,106.86,106.87,106.84,106.85,149600000.0
2007-04-29 23:30:00,106.87,106.87,106.835,106.835,45900000.0
2007-04-29 23:31:00,106.84,106.85,106.84,106.84,26400000.0
2007-04-29 23:32:00,106.86,106.89,106.86,106.87,54400000.0
2007-04-29 23:33:00,106.88,106.88,106.84,106.84,91200000.0
2007-04-29 23:34:00,106.85,106.86,106.815,106.815,397500000.0
2007-04-29 23:35:00,106.84,106.84,106.805,106.83,586800000.0
2007-04-29 23:36:00,106.82,106.83,106.82,106.82,668800000.0
2007-04-29 23:37:00,106.83,106.83,106.8,106.8,660800000.0
2007-04-29 23:38:00,106.81,106.82,106.785,106.8,594500000.0
2007-04-29 23:39:00,106.81,106.81,106.785,106.785,412900000.0
2007-04-29 23:40:00,106.785,106.81,106.785,106.81,430500000.0
2007-04-29 23:41:00,106.795,106.84,106.795,106.84,85100000.0
2007-04-29 23:42:00,106.81,106.81,106.81,106.81,8800000.0
2007-04-29 23:43:00,106.8,106.8,106.8,106.8,8800000.0
2007-04-29 23:44:00,106.79,106.8,106.76,106.78,70400000.0
2007-04-29 23:45:00,106.8,106.8,106.76,106.77,202400000.0
2007-04-29 23:46:00,106.76,106.79,106.76,106.79,225600000.0
2007-04-29 23:47:00,106.81,106.81,106.77,106.79,27600000.0
2007-04-29 23:48:00,106.79,106.79,106.77,106.77,101900000.0
2007-04-29 23:50:00,106.79,106.79,106.77,106.77,6900000.0
2007-04-29 23:51:00,106.78,106.79,106.76,106.79,32500000.0
2007-04-29 23:52:00,106.78,106.78,106.78,106.78,13500000.0
2007-04-29 23:53:00,106.8,106.8,106.8,106.8,8800000.0
2007-04-29 23:54:00,106.8,106.8,106.79,106.8,42400000.0
2007-04-29 23:55:00,106.79,106.79,106.79,106.79,2400000.0
2007-04-29 23:56:00,106.8,106.8,106.8,106.8,46400000.0
2007-04-29 23:57:00,106.81,106.81,106.8,106.81,37600000.0
2007-04-29 23:58:00,106.81,106.83,106.81,106.81,96800000.0
2007-04-29 23:59:00,106.81,106.82,106.81,106.82,22400000.0
2007-04-30 00:00:00,106.84,106.87,106.83,106.87,154400000.0
2007-04-30 00:01:00,106.85,106.87,106.84,106.86,77700000.0
2007-04-30 00:02:00,106.87,106.88,106.835,106.87,179800000.0
2007-04-30 00:03:00,106.87,106.9,106.855,106.9,27800000.0
2007-04-30 00:04:00,106.89,106.91,106.865,106.9,209500000.0
2007-04-30 00:05:00,106.89,106.92,106.865,106.9,305600000.0
2007-04-30 00:06:00,106.92,106.93,106.875,106.9,187500000.0
2007-04-30 00:07:00,106.9,106.91,106.88,106.88,9500000.0
2007-04-30 00:08:00,106.91,106.91,106.88,106.88,5600000.0
2007-04-30 00:09:00,106.89,106.89,106.88,106.89,21300000.0
2007-04-30 00:10:00,106.91,106.91,106.91,106.91,4200000.0
2007-04-30 00:11:00,106.91,106.91,106.91,106.91,6200000.0
2007-04-30 00:12:00,106.92,106.95,106.91,106.95,28200000.0
2007-04-30 00:13:00,106.94,106.95,106.91,106.93,253200000.0
2007-04-30 00:14:00,106.93,106.94,106.93,106.93,48300000.0
2007-04-30 00:15:00,106.94,106.99,106.94,106.99,51500000.0
2007-04-30 00:16:00,106.99,107.0,106.96,106.96,96500000.0
2007-04-30 00:17:00,106.98,106.98,106.97,106.97,35400000.0
2007-04-30 00:18:00,106.97,106.99,106.97,106.98,25300000.0
2007-04-30 00:19:00,106.98,106.99,106.98,106.99,15800000.0
2007-04-30 00:20:00,106.98,106.99,106.96,106.97,45600000.0
2007-04-30 00:21:00,106.97,106.97,106.93,106.93,16500000.0
2007-04-30 00:22:00,106.92,106.92,106.86,106.86,54900000.0
2007-04-30 00:23:00,106.86,106.89,106.86,106.88,48800000.0
2007-04-30 00:24:00,106.85,106.91,106.85,106.91,70300000.0
2007-04-30 00:25:00,106.93,106.94,106.89,106.9,111500000.0
2007-04-30 00:26:00,106.9,106.91,106.9,106.9,11700000.0
2007-04-30 00:28:00,106.92,106.93,106.92,106.93,11500000.0
2007-04-30 00:29:00,106.93,106.93,106.93,106.93,2300000.0
2007-04-30 00:30:00,106.94,106.94,106.94,106.94,2300000.0
2007-04-30 00:31:00,106.94,106.94,106.93,106.93,25000000.0
2007-04-30 00:32:00,106.93,106.93,106.91,106.92,25000000.0
2007-04-30 00:33:00,106.94,106.94,106.94,106.94,4600000.0
2007-04-30 00:34:00,106.94,106.95,106.94,106.95,25600000.0
2007-04-30 00:37:00,106.94,106.94,106.93,106.93,23100000.0
2007-04-30 00:38:00,106.94,106.94,106.93,106.93,9300000.0
2007-04-30 00:39:00,106.93,106.93,106.91,106.91,11700000.0
2007-04-30 00:40:00,106.93,106.93,106.9,106.9,16500000.0
2007-04-30 00:41:00,106.9,106.91,106.87,106.88,82600000.0
2007-04-30 00:42:00,106.88,106.89,106.88,106.89,11800000.0
2007-04-30 00:43:00,106.89,106.89,106.89,106.89,4700000.0
2007-04-30 00:44:00,106.89,106.9,106.89,106.9,14200000.0
2007-04-30 00:45:00,106.89,106.9,106.89,106.9,16500000.0
2007-04-30 00:46:00,106.9,106.9,106.9,106.9,2400000.0
2007-04-30 00:47:00,106.9,106.92,106.89,106.9,229200000.0
2007-04-30 00:48:00,106.88,106.91,106.88,106.9,78700000.0
2007-04-30 00:49:00,106.92,106.93,106.89,106.89,58500000.0
2007-04-30 00:50:00,106.89,106.91,106.89,106.91,31100000.0
2007-04-30 00:51:00,106.9,106.91,106.87,106.91,63600000.0
2007-04-30 00:52:00,106.91,106.91,106.88,106.9,72000000.0
2007-04-30 00:53:00,106.9,106.91,106.89,106.91,112200000.0
2007-04-30 00:54:00,106.9,106.9,106.89,106.9,43600000.0
2007-04-30 00:55:00,106.89,106.9,106.865,106.89,156200000.0
2007-04-30 00:56:00,106.9,106.92,106.89,106.9,111500000.0
2007-04-30 00:57:00,106.89,106.92,106.89,106.9,54700000.0
2007-04-30 00:58:00,106.9,106.9,106.88,106.89,24400000.0
2007-04-30 00:59:00,106.89,106.9,106.89,106.9,25400000.0
2007-04-30 01:00:00,106.91,106.97,106.88,106.96,71500000.0
2007-04-30 01:01:00,106.95,106.97,106.95,106.97,83800000.0
2007-04-30 01:02:00,106.98,106.98,106.97,106.98,48000000.0
2007-04-30 01:03:00,106.98,106.98,106.95,106.95,54400000.0
2007-04-30 01:04:00,106.95,106.95,106.91,106.92,82200000.0
2007-04-30 01:05:00,106.92,106.92,106.91,106.91,18900000.0
2007-04-30 01:06:00,106.91,106.91,106.91,106.91,3900000.0
2007-04-30 01:07:00,106.91,106.91,106.91,106.91,8600000.0
2007-04-30 01:08:00,106.91,106.93,106.91,106.93,43600000.0
2007-04-30 01:09:00,106.93,106.95,106.93,106.95,22800000.0
2007-04-30 01:10:00,106.96,106.96,106.95,106.95,14700000.0
2007-04-30 01:11:00,106.97,106.97,106.95,106.95,10100000.0
2007-04-30 01:12:00,106.96,106.97,106.96,106.97,25500000.0
2007-04-30 01:13:00,106.95,106.97,106.94,106.94,28300000.0
2007-04-30 01:14:00,106.95,106.96,106.95,106.95,20400000.0
2007-04-30 01:15:00,106.96,106.96,106.94,106.94,32800000.0
2007-04-30 01:16:00,106.94,106.95,106.94,106.95,9500000.0
2007-04-30 01:17:00,106.95,106.95,106.93,106.94,25100000.0
2007-04-30 01:18:00,106.93,106.93,106.91,106.92,23500000.0
2007-04-30 01:19:00,106.91,106.92,106.91,106.92,10200000.0
2007-04-30 01:20:00,106.91,106.94,106.9,106.94,54500000.0
2007-04-30 01:21:00,106.93,106.97,106.93,106.96,158700000.0
2007-04-30 01:22:00,106.97,106.97,106.96,106.97,74400000.0
2007-04-30 01:23:00,106.965,106.975,106.96,106.97,67900000.0
2007-04-30 01:24:00,106.965,106.975,106.91,106.915,276900000.0
2007-04-30 01:25:00,106.915,106.935,106.9,106.93,263500000.0
2007-04-30 01:26:00,106.93,106.93,106.92,106.93,83600000.0
2007-04-30 01:27:00,106.935,106.935,106.92,106.93,88900000.0
2007-04-30 01:28:00,106.93,106.93,106.93,106.93,23500000.0
2007-04-30 01:29:00,106.93,106.955,106.93,106.955,118500000.0
2007-04-30 01:30:00,106.95,106.955,106.94,106.955,111400001.0
2007-04-30 01:31:00,106.94,106.955,106.94,106.955,28600000.0
2007-04-30 01:32:00,106.95,106.955,106.95,106.955,66300000.0
2007-04-30 01:33:00,106.955,106.955,106.955,106.955,32000000.0
2007-04-30 01:34:00,106.955,106.955,106.955,106.955,8000000.0
2007-04-30 01:35:00,106.95,106.95,106.95,106.95,10300000.0
2007-04-30 01:36:00,106.95,106.955,106.93,106.94,72800001.0
2007-04-30 01:37:00,106.94,106.95,106.93,106.94,138300001.0
2007-04-30 01:38:00,106.94,106.94,106.92,106.94,67600000.0
2007-04-30 01:39:00,106.935,106.94,106.91,106.92,69600000.0
2007-04-30 01:40:00,106.92,106.93,106.92,106.92,96700000.0
2007-04-30 01:41:00,106.92,106.93,106.91,106.915,189900000.0
2007-04-30 01:42:00,106.91,106.93,106.89,106.92,157500000.0
2007-04-30 01:43:00,106.92,106.92,106.91,106.91,79700000.0
2007-04-30 01:44:00,106.91,106.915,106.9,106.91,58100000.0
2007-04-30 01:45:00,106.91,106.91,106.89,106.9,173700000.0
2007-04-30 01:46:00,106.9,106.91,106.89,106.91,63400000.0
2007-04-30 01:47:00,106.9,106.92,106.9,106.92,148000000.0
2007-04-30 01:48:00,106.92,106.92,106.86,106.89,247600000.0
2007-04-30 01:49:00,106.9,106.9,106.885,106.885,109899999.0
2007-04-30 01:50:00,106.89,106.89,106.85,106.86,430499998.0
2007-04-30 01:51:00,106.85,106.87,106.84,106.86,50400000.0
2007-04-30 01:52:00,106.87,106.885,106.86,106.885,118299999.0
2007-04-30 01:53:00,106.88,106.89,106.88,106.89,37399999.0
2007-04-30 01:54:00,106.89,106.89,106.825,106.86,115300000.0
2007-04-30 01:55:00,106.85,106.86,106.85,106.85,76000001.0
2007-04-30 01:56:00,106.85,106.855,106.85,106.85,94400000.0
2007-04-30 01:57:00,106.85,106.88,106.85,106.88,112000000.0
2007-04-30 01:58:00,106.87,106.88,106.865,106.87,139900000.0
2007-04-30 01:59:00,106.87,106.88,106.87,106.88,37300000.0
2007-04-30 02:00:00,106.88,106.9,106.88,106.885,108699999.0
2007-04-30 02:01:00,106.9,106.91,106.895,106.91,88000000.0
2007-04-30 02:02:00,106.9,106.915,106.89,106.91,103199998.0
2007-04-30 02:03:00,106.91,106.915,106.89,106.89,123999999.0
2007-04-30 02:04:00,106.91,106.91,106.89,106.91,73600000.0
2007-04-30 02:05:00,106.91,106.91,106.91,106.91,17600000.0
2007-04-30 02:06:00,106.91,106.91,106.91,106.91,61600000.0
2007-04-30 02:10:00,106.92,106.92,106.92,106.92,101499999.0
2007-04-30 02:11:00,106.92,106.92,106.92,106.92,55200000.0
2007-04-30 02:12:00,106.92,106.92,106.92,106.92,17600000.0
2007-04-30 02:15:00,106.91,106.92,106.91,106.92,76300000.0
2007-04-30 02:16:00,106.92,106.93,106.92,106.925,29900000.0
2007-04-30 02:17:00,106.93,106.93,106.92,106.925,56200001.0
2007-04-30 02:18:00,106.93,106.93,106.93,106.93,27700000.0
2007-04-30 02:19:00,106.93,106.95,106.91,106.95,160899999.0
2007-04-30 02:20:00,106.95,106.95,106.92,106.92,112700000.0
2007-04-30 02:21:00,106.94,106.99,106.94,106.99,327900009.0
2007-04-30 02:22:00,107.0,107.01,106.975,106.99,240700007.0
2007-04-30 02:23:00,106.99,107.01,106.99,106.995,228600003.0
2007-04-30 02:24:00,106.995,107.035,106.99,107.035,251700005.0
2007-04-30 02:25:00,107.035,107.08,107.005,107.04,495900010.0
2007-04-30 02:26:00,107.045,107.1,107.045,107.08,191200004.0
2007-04-30 02:27:00,107.08,107.08,107.05,107.05,174400003.0
2007-04-30 02:28:00,107.06,107.07,107.02,107.035,452100005.0
2007-04-30 02:29:00,107.03,107.04,107.005,107.04,150800004.0
2007-04-30 02:30:00,107.035,107.035,107.005,107.03,195100004.0
2007-04-30 02:31:00,107.04,107.05,107.04,107.05,52200000.0
2007-04-30 02:32:00,107.045,107.06,107.045,107.06,79600003.0
2007-04-30 02:33:00,107.06,107.06,107.05,107.05,40200001.0
2007-04-30 02:34:00,107.05,107.05,107.035,107.04,9600000.0
2007-04-30 02:35:00,107.04,107.04,107.035,107.04,64200000.0
2007-04-30 02:36:00,107.04,107.04,107.04,107.04,800000.0
2007-04-30 02:37:00,107.04,107.04,107.01,107.02,155900001.0
2007-04-30 02:38:00,107.02,107.04,107.015,107.04,170800005.0
2007-04-30 02:39:00,107.04,107.04,107.03,107.04,144800004.0
2007-04-30 02:40:00,107.04,107.04,107.02,107.02,67000000.0
2007-04-30 02:41:00,107.05,107.05,107.04,107.04,25900000.0
2007-04-30 02:42:00,107.035,107.04,107.005,107.04,114900000.0
2007-04-30 02:43:00,107.04,107.04,107.04,107.04,22200000.0
2007-04-30 02:44:00,107.035,107.04,107.035,107.04,21500000.0
2007-04-30 02:45:00,107.05,107.06,107.04,107.06,179300002.0
2007-04-30 02:46:00,107.05,107.09,107.02,107.085,137500001.0
2007-04-30 02:47:00,107.06,107.085,107.06,107.085,8800000.0
2007-04-30 02:48:00,107.1,107.1,107.1,107.1,17700001.0
2007-04-30 02:49:00,107.09,107.1,107.075,107.085,240100009.0
2007-04-30 02:50:00,107.09,107.09,107.08,107.08,74400001.0
2007-04-30 02:51:00,107.075,107.11,107.07,107.11,459200007.0
2007-04-30 02:52:00,107.11,107.11,107.02,107.11,198800005.0
2007-04-30 02:53:00,107.11,107.11,107.1,107.1,121299998.0
2007-04-30 02:54:00,107.1,107.1,107.1,107.1,55100002.0
2007-04-30 02:55:00,107.105,107.13,107.105,107.13,72800000.0
2007-04-30 02:56:00,107.12,107.13,107.12,107.13,58900001.0
2007-04-30 02:57:00,107.13,107.15,107.12,107.12,165700002.0
2007-04-30 02:58:00,107.13,107.13,107.125,107.13,50200000.0
2007-04-30 03:00:00,107.13,107.13,107.1,107.1,171199999.0
2007-04-30 03:02:00,107.11,107.14,107.11,107.14,439300009.0
2007-04-30 03:03:00,107.13,107.14,107.13,107.13,247900000.0
2007-04-30 03:04:00,107.13,107.13,107.12,107.12,69800000.0
2007-04-30 03:05:00,107.12,107.12,107.12,107.12,19299999.0
2007-04-30 03:06:00,107.12,107.12,107.02,107.12,94700002.0
2007-04-30 03:07:00,107.11,107.11,107.1,107.1,41599998.0
2007-04-30 03:08:00,107.1,107.1,107.1,107.1,174199995.0
2007-04-30 03:09:00,107.11,107.12,107.1,107.115,325200005.0
2007-04-30 03:10:00,107.12,107.16,107.12,107.16,175500001.0
2007-04-30 03:11:00,107.17,107.17,107.17,107.17,55400000.0
2007-04-30 03:12:00,107.16,107.17,107.155,107.16,96399997.0
2007-04-30 03:13:00,107.16,107.17,107.16,107.17,76299999.0
2007-04-30 03:14:00,107.17,107.17,107.15,107.15,116200002.0
2007-04-30 03:15:00,107.15,107.18,107.15,107.18,45500000.0
2007-04-30 03:16:00,107.17,107.17,107.17,107.17,19000000.0
2007-04-30 03:17:00,107.17,107.18,107.16,107.18,65000002.0
2007-04-30 03:18:00,107.18,107.18,107.155,107.17,275400000.0
2007-04-30 03:19:00,107.17,107.17,107.16,107.16,49000001.0
2007-04-30 03:20:00,107.16,107.17,107.16,107.17,169600002.0
2007-04-30 03:21:00,107.165,107.17,107.15,107.17,26500000.0
2007-04-30 03:22:00,107.17,107.17,107.135,107.14,104999999.0
2007-04-30 03:23:00,107.14,107.14,107.125,107.125,77099998.0
2007-04-30 03:24:00,107.14,107.14,107.12,107.13,396399988.0
2007-04-30 03:25:00,107.13,107.13,107.11,107.13,159599998.0
2007-04-30 03:26:00,107.125,107.13,107.11,107.12,131100000.0
2007-04-30 03:27:00,107.12,107.12,107.1,107.1,85999997.0
2007-04-30 03:28:00,107.1,107.12,107.09,107.11,301099995.0
2007-04-30 03:30:00,107.12,107.12,107.12,107.12,38300000.0
2007-04-30 03:31:00,107.1,107.1,107.1,107.1,67500003.0
2007-04-30 03:32:00,107.1,107.1,107.1,107.1,43700001.0
2007-04-30 03:34:00,107.12,107.12,107.095,107.095,58799998.0
2007-04-30 03:35:00,107.1,107.1,107.1,107.1,27000000.0
2007-04-30 03:36:00,107.1,107.1,107.08,107.09,219499994.0
2007-04-30 03:37:00,107.09,107.1,107.08,107.09,285599996.0
2007-04-30 03:38:00,107.09,107.09,107.08,107.08,104199996.0
2007-04-30 03:39:00,107.08,107.08,107.05,107.07,54300000.0
2007-04-30 03:41:00,107.07,107.07,107.07,107.07,3200000.0
2007-04-30 03:42:00,107.07,107.08,107.06,107.08,14400000.0
2007-04-30 03:43:00,107.08,107.08,107.08,107.08,3200000.0
2007-04-30 03:44:00,107.08,107.08,107.08,107.08,9600000.0
2007-04-30 03:45:00,107.065,107.07,107.06,107.06,39299999.0
2007-04-30 03:46:00,107.05,107.06,107.02,107.06,187700001.0
2007-04-30 03:47:00,107.06,107.065,107.02,107.06,144900000.0
2007-04-30 03:48:00,107.04,107.07,107.04,107.07,81600000.0
2007-04-30 03:49:00,107.08,107.1,107.08,107.08,61100000.0
2007-04-30 03:50:00,107.08,107.08,107.07,107.07,50000000.0
2007-04-30 03:51:00,107.07,107.07,107.07,107.07,46700000.0
2007-04-30 03:52:00,107.07,107.07,107.07,107.07,9500000.0
2007-04-30 03:53:00,107.07,107.08,107.07,107.07,62700000.0
2007-04-30 03:54:00,107.08,107.1,107.08,107.1,188800001.0
2007-04-30 03:55:00,107.11,107.12,107.1,107.1,241300003.0
2007-04-30 03:56:00,107.1,107.11,107.1,107.11,26900000.0
2007-04-30 03:57:00,107.08,107.1,107.08,107.1,194900000.0
2007-04-30 03:58:00,107.1,107.13,107.09,107.125,422400007.0
2007-04-30 03:59:00,107.125,107.14,107.125,107.14,125800002.0
2007-04-30 04:00:00,107.13,107.13,107.12,107.12,53399999.0
2007-04-30 04:01:00,107.12,107.12,107.12,107.12,35000000.0
2007-04-30 04:02:00,107.12,107.12,107.11,107.11,185200000.0
2007-04-30 04:03:00,107.12,107.12,107.115,107.12,70700002.0
2007-04-30 04:04:00,107.12,107.12,107.11,107.12,275000002.0
2007-04-30 04:05:00,107.12,107.12,107.1,107.12,240000002.0
2007-04-30 04:06:00,107.11,107.12,107.11,107.12,245199999.0
2007-04-30 04:07:00,107.115,107.12,107.1,107.12,275200000.0
2007-04-30 04:08:00,107.11,107.11,107.105,107.11,150300000.0
2007-04-30 04:09:00,107.11,107.11,107.1,107.1,84100000.0
2007-04-30 04:10:00,107.1,107.11,107.1,107.11,73400002.0
2007-04-30 04:11:00,107.1,107.1,107.1,107.1,20600000.0
2007-04-30 04:12:00,107.1,107.1,107.1,107.1,19900000.0
2007-04-30 04:13:00,107.1,107.1,107.09,107.09,25400000.0
2007-04-30 04:14:00,107.1,107.1,107.09,107.1,166999999.0
2007-04-30 04:16:00,107.1,107.11,107.1,107.11,43700000.0
2007-04-30 04:17:00,107.1,107.1,107.09,107.095,86899999.0
2007-04-30 04:18:00,107.1,107.1,107.1,107.1,9500000.0
2007-04-30 04:19:00,107.1,107.11,107.1,107.11,117300000.0
2007-04-30 04:20:00,107.11,107.11,107.11,107.11,38800000.0
2007-04-30 04:21:00,107.11,107.11,107.11,107.11,36200001.0
2007-04-30 04:24:00,107.11,107.12,107.1,107.1,60200000.0
2007-04-30 04:25:00,107.08,107.1,107.08,107.08,80300002.0
2007-04-30 04:26:00,107.08,107.08,107.07,107.07,34800000.0
2007-04-30 04:27:00,107.08,107.08,107.07,107.07,60400000.0
2007-04-30 04:28:00,107.07,107.07,107.07,107.07,25700001.0
2007-04-30 04:29:00,107.07,107.07,107.07,107.07,34400001.0
2007-04-30 04:30:00,107.07,107.07,107.05,107.05,211900006.0
2007-04-30 04:31:00,107.045,107.045,107.03,107.03,100800004.0
2007-04-30 04:32:00,107.03,107.05,107.03,107.03,190700006.0
2007-04-30 04:33:00,107.045,107.055,107.03,107.055,20800000.0
2007-04-30 04:34:00,107.055,107.06,107.03,107.03,48900001.0
2007-04-30 04:35:00,107.05,107.08,107.04,107.08,331500010.0
2007-04-30 04:36:00,107.08,107.08,107.05,107.06,242100000.0
2007-04-30 04:37:00,107.06,107.07,107.06,107.065,119200001.0
2007-04-30 04:38:00,107.07,107.08,107.065,107.07,211600003.0
2007-04-30 04:39:00,107.075,107.08,107.075,107.08,94800004.0
2007-04-30 04:40:00,107.085,107.09,107.085,107.085,224800004.0
2007-04-30 04:41:00,107.02,107.08,107.02,107.02,61900000.0
2007-04-30 04:43:00,107.08,107.095,107.02,107.095,424900000.0
2007-04-30 04:44:00,107.085,107.09,107.085,107.09,205500003.0
2007-04-30 04:45:00,107.09,107.09,107.08,107.085,268100002.0
2007-04-30 04:47:00,107.085,107.085,107.08,107.08,98700000.0
2007-04-30 04:48:00,107.08,107.08,107.08,107.08,64200000.0
2007-04-30 04:49:00,107.08,107.09,107.08,107.085,247000007.0
2007-04-30 04:50:00,107.09,107.09,107.09,107.09,43400002.0
2007-04-30 04:51:00,107.09,107.09,107.085,107.085,59400002.0
2007-04-30 04:52:00,107.08,107.085,107.08,107.085,34500000.0
2007-04-30 04:53:00,107.09,107.09,107.085,107.09,110800004.0
2007-04-30 04:54:00,107.095,107.1,107.09,107.09,127999998.0
2007-04-30 04:55:00,107.1,107.11,107.1,107.1,133900005.0
2007-04-30 04:56:00,107.1,107.11,107.1,107.1,59400000.0
2007-04-30 04:57:00,107.11,107.11,107.11,107.11,28500000.0
2007-04-30 04:58:00,107.11,107.115,107.11,107.11,87200001.0
2007-04-30 05:00:00,107.115,107.115,107.115,107.115,8000000.0
2007-04-30 05:01:00,107.11,107.115,107.11,107.11,34400000.0
2007-04-30 05:02:00,107.11,107.115,107.11,107.11,60900000.0
2007-04-30 05:03:00,107.115,107.115,107.115,107.115,24000000.0
2007-04-30 05:04:00,107.115,107.135,107.11,107.13,161500003.0
2007-04-30 05:05:00,107.125,107.14,107.12,107.14,59800002.0
2007-04-30 05:06:00,107.14,107.14,107.14,107.14,26400001.0
2007-04-30 05:07:00,107.12,107.13,107.12,107.13,46600002.0
2007-04-30 05:08:00,107.13,107.15,107.12,107.14,231300007.0
2007-04-30 05:11:00,107.13,107.13,107.13,107.13,25700001.0
2007-04-30 05:12:00,107.13,107.13,107.13,107.13,43400002.0
2007-04-30 05:13:00,107.13,107.13,107.13,107.13,60100002.0
2007-04-30 05:14:00,107.13,107.13,107.1,107.1,21700001.0
2007-04-30 05:15:00,107.12,107.12,107.1,107.1,52800000.0
2007-04-30 05:16:00,107.105,107.105,107.105,107.105,8000000.0
2007-04-30 05:17:00,107.105,107.115,107.1,107.115,84700001.0
2007-04-30 05:18:00,107.11,107.11,107.1,107.11,43900000.0
2007-04-30 05:19:00,107.12,107.12,107.12,107.12,35400002.0
2007-04-30 05:20:00,107.12,107.12,107.11,107.11,86700003.0
2007-04-30 05:21:00,107.11,107.12,107.085,107.085,207200003.0
2007-04-30 05:22:00,107.09,107.09,107.085,107.085,16000000.0
2007-04-30 05:24:00,107.095,107.095,107.09,107.09,34500000.0
2007-04-30 05:26:00,107.09,107.095,107.09,107.095,67900002.0
2007-04-30 05:27:00,107.09,107.105,107.09,107.1,54600000.0
2007-04-30 05:28:00,107.09,107.1,107.09,107.1,55200001.0
2007-04-30 05:30:00,107.09,107.095,107.09,107.095,24700001.0
2007-04-30 05:32:00,107.095,107.095,107.09,107.095,60000000.0
2007-04-30 05:33:00,107.09,107.095,107.09,107.09,33600000.0
2007-04-30 05:34:00,107.09,107.09,107.09,107.09,25600000.0
2007-04-30 05:36:00,107.085,107.085,107.08,107.085,110700001.0
2007-04-30 05:38:00,107.085,107.085,107.02,107.08,89300001.0
2007-04-30 05:39:00,107.085,107.085,107.08,107.08,24700001.0
2007-04-30 05:41:00,107.08,107.08,107.075,107.075,69100003.0
2007-04-30 05:42:00,107.07,107.08,107.07,107.08,182900005.0
2007-04-30 05:43:00,107.075,107.08,107.06,107.08,236400003.0
2007-04-30 05:44:00,107.07,107.08,107.07,107.08,88300003.0
2007-04-30 05:45:00,107.06,107.07,107.06,107.07,70500000.0
2007-04-30 05:46:00,107.075,107.075,107.07,107.07,69000001.0
2007-04-30 05:47:00,107.06,107.06,107.06,107.06,51500001.0
2007-04-30 05:48:00,107.06,107.07,107.055,107.07,61800002.0
2007-04-30 05:49:00,107.06,107.07,107.06,107.06,54800000.0
2007-04-30 05:50:00,107.07,107.08,107.07,107.08,39000000.0
2007-04-30 05:51:00,107.06,107.07,107.06,107.06,15900000.0
2007-04-30 05:52:00,107.07,107.07,107.07,107.07,15900000.0
2007-04-30 05:53:00,107.07,107.08,107.07,107.07,15900000.0
2007-04-30 05:54:00,107.07,107.09,107.07,107.08,51200000.0
2007-04-30 05:55:00,107.08,107.1,107.08,107.09,12000000.0
2007-04-30 05:56:00,107.1,107.1,107.075,107.085,140100002.0
2007-04-30 05:58:00,107.09,107.09,107.075,107.075,12800000.0
2007-04-30 05:59:00,107.08,107.09,107.075,107.075,25600000.0
2007-04-30 06:00:00,107.09,107.1,107.06,107.09,192100000.0
2007-04-30 06:01:00,107.09,107.09,107.09,107.09,2400000.0
2007-04-30 06:02:00,107.08,107.09,107.07,107.085,68400000.0
2007-04-30 06:04:00,107.09,107.09,107.09,107.09,2400000.0
2007-04-30 06:05:00,107.09,107.09,107.09,107.09,2400000.0
2007-04-30 06:06:00,107.08,107.08,107.08,107.08,2400000.0
2007-04-30 06:07:00,107.08,107.08,107.05,107.07,47800000.0
2007-04-30 06:08:00,107.07,107.07,107.07,107.07,2400000.0
2007-04-30 06:09:00,107.07,107.07,107.07,107.07,38100000.0
2007-04-30 06:10:00,107.08,107.08,107.07,107.07,38500001.0
2007-04-30 06:11:00,107.065,107.065,107.06,107.06,34500000.0
2007-04-30 06:12:00,107.07,107.075,107.06,107.07,70600001.0
2007-04-30 06:13:00,107.045,107.07,107.045,107.07,9600000.0
2007-04-30 06:15:00,107.045,107.07,107.035,107.035,67400000.0
2007-04-30 06:16:00,107.05,107.05,107.02,107.03,57700000.0
2007-04-30 06:17:00,107.03,107.03,107.02,107.02,51300001.0
2007-04-30 06:20:00,107.02,107.03,107.02,107.03,70600002.0
2007-04-30 06:21:00,107.03,107.03,107.03,107.03,5600000.0
2007-04-30 06:24:00,107.03,107.03,107.03,107.03,99600000.0
2007-04-30 06:25:00,107.03,107.03,107.03,107.03,51400000.0
2007-04-30 06:26:00,107.04,107.04,107.025,107.03,37700000.0
2007-04-30 06:27:00,107.04,107.04,107.02,107.025,206900005.0
2007-04-30 06:28:00,107.03,107.03,107.02,107.03,159400001.0
2007-04-30 06:29:00,107.025,107.025,107.025,107.025,11200000.0
2007-04-30 06:30:00,107.025,107.03,107.02,107.03,97100003.0
2007-04-30 06:31:00,107.03,107.03,107.02,107.03,155300003.0
2007-04-30 06:32:00,107.03,107.04,107.015,107.03,64000000.0
2007-04-30 06:33:00,107.03,107.03,107.03,107.03,9600000.0
2007-04-30 06:34:00,107.04,107.04,107.03,107.03,22500000.0
2007-04-30 06:35:00,107.04,107.04,107.04,107.04,11100000.0
2007-04-30 06:36:00,107.05,107.05,107.05,107.05,2400000.0
2007-04-30 06:37:00,107.04,107.04,107.04,107.04,12800000.0
2007-04-30 06:41:00,107.03,107.04,107.03,107.03,7200000.0
2007-04-30 06:43:00,107.03,107.04,107.03,107.03,12000000.0
2007-04-30 06:44:00,107.035,107.035,107.035,107.035,8000000.0
2007-04-30 06:45:00,107.035,107.05,107.02,107.05,50600001.0
2007-04-30 06:46:00,107.05,107.06,107.05,107.05,33600000.0
2007-04-30 06:47:00,107.06,107.06,107.06,107.06,4800000.0
2007-04-30 06:50:00,107.05,107.05,107.05,107.05,12800000.0
2007-04-30 06:51:00,107.06,107.06,107.03,107.06,10400000.0
2007-04-30 06:54:00,107.06,107.06,107.05,107.05,32600000.0
2007-04-30 06:55:00,107.06,107.06,107.06,107.06,2400000.0
2007-04-30 06:56:00,107.05,107.05,107.02,107.045,58700000.0
2007-04-30 06:57:00,107.05,107.05,107.04,107.045,82700001.0
2007-04-30 06:59:00,107.06,107.06,107.06,107.06,3100000.0
2007-04-30 07:01:00,107.06,107.07,107.06,107.06,25700000.0
2007-04-30 07:02:00,107.08,107.08,107.065,107.07,14400000.0
2007-04-30 07:03:00,107.06,107.08,107.06,107.08,117800002.0
2007-04-30 07:04:00,107.08,107.08,107.06,107.065,75600000.0
2007-04-30 07:05:00,107.07,107.07,107.07,107.07,5800000.0
2007-04-30 07:06:00,107.07,107.07,107.07,107.07,2400000.0
2007-04-30 07:07:00,107.07,107.07,107.07,107.07,15200000.0
2007-04-30 07:08:00,107.06,107.065,107.06,107.065,41700001.0
2007-04-30 07:09:00,107.07,107.08,107.07,107.08,27000000.0
2007-04-30 07:10:00,107.08,107.08,107.08,107.08,2400000.0
2007-04-30 07:11:00,107.07,107.08,107.07,107.08,32600000.0
2007-04-30 07:12:00,107.08,107.08,107.05,107.055,88600000.0
2007-04-30 07:13:00,107.07,107.07,107.06,107.06,43000000.0
2007-04-30 07:14:00,107.06,107.06,107.05,107.05,80900000.0
2007-04-30 07:15:00,107.03,107.03,107.02,107.02,36900001.0
2007-04-30 07:16:00,107.02,107.02,107.02,107.02,1600000.0
2007-04-30 07:17:00,107.005,107.02,107.005,107.005,24000000.0
2007-04-30 07:18:00,107.02,107.02,107.01,107.01,13600000.0
2007-04-30 07:19:00,107.03,107.05,106.98,106.98,203600001.0
2007-04-30 07:20:00,106.985,107.02,106.975,107.01,141699998.0
2007-04-30 07:21:00,107.0,107.02,107.0,107.0,82299999.0
2007-04-30 07:22:00,107.0,107.02,106.99,106.99,170899997.0
2007-04-30 07:23:00,107.0,107.0,106.99,106.99,5200000.0
2007-04-30 07:24:00,106.99,107.0,106.99,106.99,20400000.0
2007-04-30 07:25:00,106.99,107.0,106.99,107.0,6000000.0
2007-04-30 07:26:00,106.99,106.99,106.99,106.99,28800000.0
2007-04-30 07:27:00,106.99,107.0,106.99,106.99,15600000.0
2007-04-30 07:28:00,106.97,106.97,106.94,106.97,115099999.0
2007-04-30 07:29:00,106.955,106.955,106.925,106.925,76499998.0
2007-04-30 07:30:00,106.94,106.94,106.93,106.93,148899999.0
2007-04-30 07:32:00,106.94,106.97,106.94,106.97,88500000.0
2007-04-30 07:33:00,106.96,106.97,106.96,106.96,63300000.0
2007-04-30 07:34:00,106.96,106.97,106.96,106.97,9600000.0
2007-04-30 07:35:00,106.97,106.98,106.97,106.98,42000000.0
2007-04-30 07:36:00,106.97,106.98,106.97,106.97,35700000.0
2007-04-30 07:37:00,106.98,106.98,106.96,106.97,209500000.0
2007-04-30 07:38:00,106.97,106.97,106.96,106.97,40500000.0
2007-04-30 07:39:00,106.97,106.98,106.97,106.97,48300000.0
2007-04-30 07:41:00,106.97,106.98,106.945,106.98,111100000.0
2007-04-30 07:42:00,106.98,107.0,106.98,107.0,28100000.0
2007-04-30 07:43:00,107.0,107.01,107.0,107.01,120700000.0
2007-04-30 07:44:00,107.03,107.06,107.01,107.04,263600000.0
2007-04-30 07:45:00,107.04,107.05,107.035,107.04,95700000.0
2007-04-30 07:46:00,107.02,107.03,107.01,107.03,70400001.0
2007-04-30 07:47:00,107.03,107.03,107.02,107.02,84200003.0
2007-04-30 07:48:00,107.02,107.03,107.02,107.03,130400004.0
2007-04-30 07:49:00,107.03,107.03,107.03,107.03,8700000.0
2007-04-30 07:50:00,107.03,107.03,107.015,107.03,67500001.0
2007-04-30 07:51:00,107.02,107.03,107.01,107.02,217300001.0
2007-04-30 07:52:00,107.03,107.03,107.01,107.02,266200004.0
2007-04-30 07:53:00,107.02,107.02,107.0,107.005,126000000.0
2007-04-30 07:54:00,107.02,107.02,107.0,107.02,74200001.0
2007-04-30 07:55:00,107.02,107.02,106.985,106.985,90199999.0
2007-04-30 07:56:00,106.985,106.985,106.98,106.985,34400000.0
2007-04-30 07:57:00,106.98,107.0,106.98,106.98,114300000.0
2007-04-30 07:58:00,106.98,107.0,106.98,106.985,51800000.0
2007-04-30 07:59:00,107.0,107.0,106.99,106.995,107600003.0
2007-04-30 08:00:00,107.0,107.01,107.0,107.01,179200002.0
2007-04-30 08:01:00,107.0,107.01,107.0,107.01,73000001.0
2007-04-30 08:02:00,107.01,107.01,107.0,107.0,251500008.0
2007-04-30 08:03:00,107.01,107.01,106.99,106.99,200500002.0
2007-04-30 08:04:00,106.99,107.01,106.98,107.01,262000000.0
2007-04-30 08:05:00,107.0,107.01,106.995,107.0,111800000.0
2007-04-30 08:06:00,107.02,107.02,106.98,106.98,99400000.0
2007-04-30 08:07:00,106.985,106.99,106.98,106.99,98600000.0
2007-04-30 08:08:00,106.985,106.99,106.98,106.985,53700001.0
2007-04-30 08:09:00,106.98,107.01,106.98,106.995,136100000.0
2007-04-30 08:10:00,106.995,107.0,106.98,107.0,174900001.0
2007-04-30 08:11:00,107.0,107.01,106.99,106.99,84900000.0
2007-04-30 08:12:00,107.0,107.0,106.985,106.985,157200000.0
2007-04-30 08:13:00,106.98,106.985,106.95,106.95,133200002.0
2007-04-30 08:14:00,106.94,106.95,106.94,106.94,318500000.0
2007-04-30 08:15:00,106.935,106.94,106.9,106.9,424100000.0
2007-04-30 08:16:00,106.9,106.91,106.9,106.9,119700000.0
2007-04-30 08:17:00,106.91,106.93,106.9,106.915,69800000.0
2007-04-30 08:18:00,106.91,106.93,106.91,106.92,54699999.0
2007-04-30 08:19:00,106.92,106.93,106.92,106.93,29600000.0
2007-04-30 08:20:00,106.93,106.93,106.9,106.9,53200000.0
2007-04-30 08:21:00,106.9,106.91,106.87,106.87,251500002.0
2007-04-30 08:22:00,106.88,106.88,106.84,106.84,254200002.0
2007-04-30 08:23:00,106.83,106.83,106.79,106.8,262200001.0
2007-04-30 08:24:00,106.8,106.8,106.76,106.78,197600000.0
2007-04-30 08:25:00,106.78,106.79,106.75,106.75,127099998.0
2007-04-30 08:26:00,106.74,106.75,106.7,106.71,407200001.0
2007-04-30 08:27:00,106.71,106.74,106.68,106.68,513600007.0
2007-04-30 08:28:00,106.69,106.75,106.69,106.73,305400001.0
2007-04-30 08:29:00,106.72,106.73,106.7,106.7,375200000.0
2007-04-30 08:30:00,106.7,106.73,106.69,106.71,294699998.0
2007-04-30 08:31:00,106.71,106.72,106.695,106.72,69400000.0
2007-04-30 08:32:00,106.73,106.73,106.69,106.69,466499998.0
2007-04-30 08:33:00,106.7,106.71,106.67,106.69,121499998.0
2007-04-30 08:34:00,106.68,106.69,106.67,106.685,278700000.0
2007-04-30 08:35:00,106.7,106.7,106.67,106.69,242700000.0
2007-04-30 08:36:00,106.71,106.71,106.69,106.7,165100000.0
2007-04-30 08:37:00,106.69,106.73,106.69,106.71,279700003.0
2007-04-30 08:38:00,106.72,106.72,106.69,106.71,232400002.0
2007-04-30 08:39:00,106.715,106.77,106.71,106.75,501200009.0
2007-04-30 08:40:00,106.75,106.77,106.73,106.77,493200010.0
2007-04-30 08:41:00,106.77,106.79,106.76,106.79,198700002.0
2007-04-30 08:42:00,106.79,106.855,106.79,106.825,420500001.0
2007-04-30 08:43:00,106.82,106.845,106.81,106.835,477500007.0
2007-04-30 08:44:00,106.835,106.88,106.835,106.87,362000002.0
2007-04-30 08:45:00,106.865,106.87,106.83,106.83,317200002.0
2007-04-30 08:46:00,106.83,106.87,106.83,106.85,380100004.0
2007-04-30 08:47:00,106.85,106.85,106.83,106.83,65500001.0
2007-04-30 08:48:00,106.83,106.87,106.83,106.855,84600001.0
2007-04-30 08:49:00,106.85,106.87,106.83,106.845,141100000.0
2007-04-30 08:50:00,106.86,106.86,106.85,106.85,133900003.0
2007-04-30 08:51:00,106.84,106.84,106.825,106.84,173599997.0
2007-04-30 08:52:00,106.83,106.83,106.82,106.82,151399994.0
2007-04-30 08:53:00,106.82,106.87,106.82,106.84,452099989.0
2007-04-30 08:54:00,106.815,106.83,106.76,106.82,465799998.0
2007-04-30 08:55:00,106.825,106.86,106.82,106.84,350699993.0
2007-04-30 08:56:00,106.84,106.84,106.82,106.825,223700000.0
2007-04-30 08:57:00,106.825,106.87,106.82,106.85,550099986.0
2007-04-30 08:58:00,106.85,106.85,106.78,106.78,401599998.0
2007-04-30 08:59:00,106.82,106.82,106.755,106.755,432799994.0
2007-04-30 09:00:00,106.74,106.78,106.72,106.78,500099993.0
2007-04-30 09:01:00,106.775,106.78,106.76,106.77,432199987.0
2007-04-30 09:02:00,106.78,106.78,106.77,106.78,417899987.0
2007-04-30 09:03:00,106.79,106.8,106.78,106.795,135999999.0
2007-04-30 09:04:00,106.79,106.8,106.78,106.78,197899998.0
2007-04-30 09:05:00,106.79,106.8,106.79,106.795,67799999.0
2007-04-30 09:06:00,106.8,106.8,106.79,106.795,72500000.0
2007-04-30 09:07:00,106.8,106.8,106.79,106.8,92099998.0
2007-04-30 09:08:00,106.8,106.8,106.775,106.785,182199998.0
2007-04-30 09:09:00,106.8,106.81,106.79,106.8,56900001.0
2007-04-30 09:10:00,106.795,106.805,106.795,106.8,73500000.0
2007-04-30 09:11:00,106.81,106.84,106.8,106.84,201199999.0
2007-04-30 09:12:00,106.84,106.86,106.815,106.815,69100000.0
2007-04-30 09:13:00,106.89,106.89,106.835,106.855,163699998.0
2007-04-30 09:14:00,106.88,106.88,106.84,106.87,135100000.0
2007-04-30 09:15:00,106.86,106.88,106.86,106.88,67500000.0
2007-04-30 09:16:00,106.88,106.89,106.88,106.89,46100000.0
2007-04-30 09:17:00,106.89,106.89,106.85,106.86,464000003.0
2007-04-30 09:18:00,106.86,106.86,106.77,106.77,595099998.0
2007-04-30 09:19:00,106.78,106.8,106.77,106.77,274600000.0
2007-04-30 09:20:00,106.77,106.78,106.76,106.765,297300002.0
2007-04-30 09:21:00,106.765,106.77,106.75,106.76,560699998.0
2007-04-30 09:22:00,106.74,106.775,106.73,106.77,545300001.0
2007-04-30 09:23:00,106.77,106.79,106.76,106.76,263500000.0
2007-04-30 09:24:00,106.78,106.78,106.78,106.78,19900000.0
2007-04-30 09:25:00,106.76,106.84,106.76,106.83,509400000.0
2007-04-30 09:26:00,106.83,106.85,106.83,106.85,106800000.0
2007-04-30 09:27:00,106.84,106.87,106.835,106.86,320200000.0
2007-04-30 09:28:00,106.86,106.87,106.85,106.85,456099999.0
2007-04-30 09:29:00,106.85,106.855,106.84,106.85,499600000.0
2007-04-30 09:30:00,106.85,106.87,106.85,106.85,220500000.0
2007-04-30 09:31:00,106.865,106.87,106.85,106.87,342800000.0
2007-04-30 09:32:00,106.87,106.89,106.85,106.88,569800000.0
2007-04-30 09:33:00,106.87,106.87,106.815,106.87,466399999.0
2007-04-30 09:34:00,106.89,106.9,106.85,106.89,679599995.0
2007-04-30 09:35:00,106.885,106.9,106.875,106.89,327800000.0
2007-04-30 09:36:00,106.89,106.915,106.87,106.885,368399996.0
2007-04-30 09:37:00,106.87,106.87,106.85,106.85,13400000.0
2007-04-30 09:38:00,106.84,106.89,106.84,106.89,201299997.0
2007-04-30 09:39:00,106.89,106.92,106.88,106.92,226200000.0
2007-04-30 09:40:00,106.92,106.94,106.88,106.93,375500000.0
2007-04-30 09:41:00,106.93,106.94,106.89,106.93,472000003.0
2007-04-30 09:42:00,106.93,106.93,106.905,106.93,274699999.0
2007-04-30 09:43:00,106.93,106.93,106.93,106.93,1600000.0
2007-04-30 09:44:00,106.92,106.93,106.92,106.925,93900000.0
2007-04-30 09:45:00,106.92,106.935,106.92,106.93,190400001.0
2007-04-30 09:46:00,106.92,106.96,106.92,106.96,499800003.0
2007-04-30 09:47:00,106.98,107.0,106.97,106.99,298100000.0
2007-04-30 09:48:00,107.0,107.0,106.97,106.97,107900000.0
2007-04-30 09:49:00,106.975,106.99,106.97,106.99,84400000.0
2007-04-30 09:50:00,106.99,107.01,106.97,106.99,236900000.0
2007-04-30 09:51:00,107.01,107.02,106.99,107.015,43500000.0
2007-04-30 09:52:00,107.01,107.045,107.01,107.045,240700000.0
2007-04-30 09:53:00,107.045,107.05,107.02,107.04,187400000.0
2007-04-30 09:54:00,107.03,107.03,107.02,107.02,188700000.0
2007-04-30 09:55:00,107.02,107.04,107.015,107.03,57300000.0
2007-04-30 09:56:00,107.03,107.155,107.025,107.15,491900004.0
2007-04-30 09:57:00,107.16,107.16,107.09,107.14,231800000.0
2007-04-30 09:58:00,107.125,107.14,107.07,107.13,238700001.0
2007-04-30 09:59:00,107.13,107.13,107.065,107.11,365099998.0
2007-04-30 10:00:00,107.1,107.12,107.095,107.12,230900001.0
2007-04-30 10:01:00,107.12,107.12,107.09,107.11,355400000.0
2007-04-30 10:02:00,107.11,107.13,107.085,107.13,304000000.0
2007-04-30 10:03:00,107.1,107.115,107.075,107.09,626299998.0
2007-04-30 10:04:00,107.09,107.09,107.04,107.04,569600000.0
2007-04-30 10:05:00,107.06,107.11,107.04,107.09,555400001.0
2007-04-30 10:06:00,107.09,107.11,107.075,107.1,519100002.0
2007-04-30 10:07:00,107.1,107.1,107.08,107.08,422000002.0
2007-04-30 10:08:00,107.09,107.11,107.08,107.095,323800001.0
2007-04-30 10:09:00,107.09,107.12,107.075,107.12,340700000.0
2007-04-30 10:10:00,107.115,107.115,107.11,107.11,117200000.0
2007-04-30 10:11:00,107.11,107.13,107.11,107.12,108600000.0
2007-04-30 10:12:00,107.115,107.12,107.11,107.115,88200001.0
2007-04-30 10:13:00,107.12,107.13,107.115,107.12,153800000.0
2007-04-30 10:14:00,107.12,107.12,107.07,107.07,379400003.0
2007-04-30 10:15:00,107.09,107.1,107.08,107.1,272799999.0
2007-04-30 10:16:00,107.085,107.09,107.035,107.05,346199998.0
2007-04-30 10:17:00,107.06,107.07,107.05,107.06,157800001.0
2007-04-30 10:18:00,107.06,107.07,107.01,107.02,218300000.0
2007-04-30 10:19:00,107.02,107.06,107.0,107.04,718500001.0
2007-04-30 10:20:00,107.03,107.06,107.03,107.05,250500000.0
2007-04-30 10:21:00,107.05,107.06,107.03,107.04,348400003.0
2007-04-30 10:22:00,107.03,107.04,107.005,107.02,433200001.0
2007-04-30 10:23:00,107.03,107.04,107.02,107.035,356000000.0
2007-04-30 10:24:00,107.03,107.03,107.02,107.025,251300001.0
2007-04-30 10:25:00,107.01,107.01,106.97,107.01,701800004.0
2007-04-30 10:26:00,106.99,107.03,106.99,107.03,265699998.0
2007-04-30 10:27:00,107.03,107.04,107.015,107.03,155699999.0
2007-04-30 10:28:00,107.02,107.04,107.01,107.03,178900000.0
2007-04-30 10:29:00,107.03,107.05,107.03,107.04,111600000.0
2007-04-30 10:30:00,107.04,107.05,107.04,107.05,27100000.0
2007-04-30 10:31:00,107.05,107.06,107.045,107.05,50400000.0
2007-04-30 10:32:00,107.06,107.1,107.03,107.03,418200003.0
2007-04-30 10:33:00,107.03,107.07,107.03,107.04,125800001.0
2007-04-30 10:34:00,107.04,107.04,107.04,107.04,12700000.0
2007-04-30 10:37:00,107.04,107.04,107.03,107.04,83400000.0
2007-04-30 10:38:00,107.04,107.04,107.03,107.035,95500000.0
2007-04-30 10:39:00,107.04,107.04,107.0,107.015,458800002.0
2007-04-30 10:40:00,107.0,107.0,106.98,106.98,394400004.0
2007-04-30 10:41:00,106.98,106.99,106.97,106.99,305500003.0
2007-04-30 10:42:00,106.99,107.01,106.99,107.0,55300000.0
2007-04-30 10:44:00,107.0,107.01,107.0,107.0,103100000.0
2007-04-30 10:45:00,107.0,107.02,106.97,107.02,130299999.0
2007-04-30 10:46:00,107.03,107.03,107.02,107.03,8800000.0
2007-04-30 10:47:00,107.03,107.04,107.03,107.04,34200000.0
2007-04-30 10:48:00,107.04,107.04,107.03,107.04,60299999.0
2007-04-30 10:49:00,107.04,107.05,107.04,107.05,45300000.0
2007-04-30 10:50:00,107.05,107.05,107.025,107.03,52600000.0
2007-04-30 10:51:00,107.06,107.06,107.05,107.06,16800000.0
2007-04-30 10:52:00,107.06,107.07,107.05,107.07,87400000.0
2007-04-30 10:53:00,107.07,107.1,107.06,107.08,171899998.0
2007-04-30 10:54:00,107.07,107.08,107.05,107.05,171800001.0
2007-04-30 10:55:00,107.06,107.06,107.04,107.05,170100001.0
2007-04-30 10:56:00,107.05,107.09,107.04,107.075,334000000.0
2007-04-30 10:57:00,107.07,107.11,107.07,107.1,448500000.0
2007-04-30 10:58:00,107.1,107.1,107.065,107.07,33600000.0
2007-04-30 10:59:00,107.08,107.09,107.05,107.07,317099998.0
2007-04-30 11:00:00,107.08,107.1,107.07,107.07,83800000.0
2007-04-30 11:01:00,107.08,107.09,107.08,107.08,30300000.0
2007-04-30 11:02:00,107.09,107.1,107.07,107.09,170500000.0
2007-04-30 11:03:00,107.1,107.11,107.09,107.09,135599999.0
2007-04-30 11:04:00,107.09,107.1,107.06,107.07,281200003.0
2007-04-30 11:05:00,107.07,107.07,107.055,107.055,191700000.0
2007-04-30 11:06:00,107.055,107.06,107.04,107.04,176000004.0
2007-04-30 11:07:00,107.03,107.04,107.01,107.035,162600003.0
2007-04-30 11:08:00,107.03,107.06,107.02,107.04,212200002.0
2007-04-30 11:09:00,107.035,107.035,107.01,107.01,30400000.0
2007-04-30 11:10:00,107.01,107.01,106.97,107.0,634800006.0
2007-04-30 11:11:00,106.99,107.0,106.99,106.99,86400000.0
2007-04-30 11:12:00,107.0,107.01,106.98,107.0,145300001.0
2007-04-30 11:13:00,107.0,107.03,106.995,107.01,210700002.0
2007-04-30 11:14:00,107.02,107.06,106.99,107.01,487100000.0
2007-04-30 11:15:00,106.995,107.02,106.97,106.98,219200000.0
2007-04-30 11:16:00,106.98,107.01,106.98,107.0,385000000.0
2007-04-30 11:17:00,107.0,107.01,106.98,106.99,265000000.0
2007-04-30 11:18:00,106.995,107.01,106.98,106.98,235100001.0
2007-04-30 11:19:00,106.99,107.01,106.98,107.0,161500000.0
2007-04-30 11:20:00,107.01,107.01,106.98,106.99,221100002.0
2007-04-30 11:21:00,106.99,107.02,106.96,107.01,338700002.0
2007-04-30 11:22:00,107.02,107.02,106.98,106.98,431100000.0
2007-04-30 11:23:00,106.975,106.99,106.95,106.95,279000001.0
2007-04-30 11:24:00,106.95,107.01,106.93,107.01,423800000.0
2007-04-30 11:25:00,107.0,107.04,107.0,107.04,414100002.0
2007-04-30 11:26:00,107.035,107.05,107.03,107.04,387400000.0
2007-04-30 11:27:00,107.045,107.05,107.04,107.04,110600000.0
2007-04-30 11:28:00,107.04,107.05,107.01,107.02,222100005.0
2007-04-30 11:29:00,107.02,107.05,107.01,107.05,518300003.0
2007-04-30 11:30:00,107.05,107.06,107.05,107.06,95300000.0
2007-04-30 11:31:00,107.07,107.13,107.06,107.11,324100000.0
2007-04-30 11:32:00,107.105,107.12,107.105,107.12,101700000.0
2007-04-30 11:33:00,107.12,107.12,107.1,107.105,79600002.0
2007-04-30 11:34:00,107.1,107.105,107.1,107.1,44599998.0
2007-04-30 11:35:00,107.1,107.12,107.1,107.12,55700000.0
2007-04-30 11:36:00,107.12,107.13,107.115,107.13,116300000.0
2007-04-30 11:37:00,107.13,107.13,107.11,107.13,241600000.0
2007-04-30 11:38:00,107.13,107.15,107.13,107.15,264600001.0
2007-04-30 11:39:00,107.14,107.16,107.14,107.16,79700003.0
2007-04-30 11:40:00,107.15,107.23,107.145,107.23,223000001.0
2007-04-30 11:41:00,107.23,107.255,107.21,107.23,458300000.0
2007-04-30 11:42:00,107.23,107.3,107.22,107.28,358499998.0
2007-04-30 11:43:00,107.28,107.31,107.265,107.3,444200001.0
2007-04-30 11:44:00,107.3,107.31,107.26,107.28,250300000.0
2007-04-30 11:45:00,107.29,107.29,107.27,107.285,112600000.0
2007-04-30 11:46:00,107.285,107.285,107.26,107.27,169900000.0
2007-04-30 11:47:00,107.27,107.28,107.26,107.27,238300000.0
2007-04-30 11:48:00,107.27,107.27,107.24,107.24,159500000.0
2007-04-30 11:49:00,107.24,107.26,107.23,107.26,281000001.0
2007-04-30 11:50:00,107.26,107.26,107.24,107.24,176000000.0
2007-04-30 11:51:00,107.25,107.26,107.24,107.25,161900001.0
2007-04-30 11:53:00,107.24,107.24,107.21,107.23,249100000.0
2007-04-30 11:54:00,107.23,107.24,107.22,107.225,59900000.0
2007-04-30 11:55:00,107.22,107.23,107.22,107.22,550900000.0
2007-04-30 11:56:00,107.22,107.24,107.22,107.23,345400002.0
2007-04-30 11:57:00,107.23,107.23,107.22,107.22,157100000.0
2007-04-30 11:58:00,107.215,107.215,107.18,107.195,252700000.0
2007-04-30 11:59:00,107.19,107.19,107.17,107.17,148100000.0
2007-04-30 12:00:00,107.17,107.18,107.17,107.18,280800000.0
2007-04-30 12:01:00,107.18,107.18,107.16,107.16,402600000.0
2007-04-30 12:02:00,107.16,107.18,107.15,107.15,422000004.0
2007-04-30 12:03:00,107.155,107.18,107.15,107.16,130000000.0
2007-04-30 12:04:00,107.16,107.18,107.15,107.15,407600000.0
2007-04-30 12:05:00,107.15,107.15,107.13,107.15,89400000.0
2007-04-30 12:06:00,107.14,107.14,107.14,107.14,98900000.0
2007-04-30 12:07:00,107.13,107.13,107.09,107.1,116500001.0
2007-04-30 12:08:00,107.11,107.11,107.1,107.1,153700002.0
2007-04-30 12:09:00,107.09,107.09,107.07,107.08,212800000.0
2007-04-30 12:10:00,107.09,107.11,107.08,107.11,456400004.0
2007-04-30 12:11:00,107.11,107.15,107.1,107.14,720700001.0
2007-04-30 12:12:00,107.14,107.17,107.14,107.17,102100002.0
2007-04-30 12:13:00,107.165,107.19,107.16,107.18,229500000.0
2007-04-30 12:14:00,107.16,107.17,107.15,107.17,288100000.0
2007-04-30 12:15:00,107.18,107.21,107.17,107.21,262700001.0
2007-04-30 12:16:00,107.21,107.21,107.2,107.2,83800000.0
2007-04-30 12:17:00,107.22,107.22,107.19,107.2,219300000.0
2007-04-30 12:18:00,107.2,107.2,107.18,107.18,168400000.0
2007-04-30 12:19:00,107.18,107.19,107.17,107.17,265700000.0
2007-04-30 12:20:00,107.175,107.18,107.15,107.15,129200000.0
2007-04-30 12:21:00,107.16,107.16,107.13,107.16,168099999.0
2007-04-30 12:22:00,107.13,107.19,107.13,107.18,448400000.0
2007-04-30 12:23:00,107.18,107.19,107.14,107.14,146599999.0
2007-04-30 12:24:00,107.17,107.18,107.16,107.16,26300000.0
2007-04-30 12:25:00,107.15,107.18,107.14,107.17,238900000.0
2007-04-30 12:26:00,107.17,107.17,107.13,107.16,73400000.0
2007-04-30 12:27:00,107.15,107.16,107.15,107.16,32000000.0
2007-04-30 12:28:00,107.16,107.16,107.1,107.14,389600000.0
2007-04-30 12:29:00,107.13,107.15,107.13,107.14,123800000.0
2007-04-30 12:30:00,107.14,107.17,107.12,107.14,211100000.0
2007-04-30 12:31:00,107.15,107.15,107.15,107.15,19900000.0
2007-04-30 12:32:00,107.15,107.16,107.15,107.16,47800000.0
2007-04-30 12:33:00,107.16,107.16,107.11,107.13,72500000.0
2007-04-30 12:34:00,107.13,107.16,107.065,107.16,660799996.0
2007-04-30 12:35:00,107.16,107.18,107.14,107.18,183100000.0
2007-04-30 12:36:00,107.18,107.18,107.15,107.16,277000000.0
2007-04-30 12:37:00,107.17,107.17,107.16,107.16,36600000.0
2007-04-30 12:38:00,107.16,107.19,107.125,107.17,260899998.0
2007-04-30 12:39:00,107.18,107.18,107.16,107.17,219500000.0
2007-04-30 12:41:00,107.17,107.18,107.15,107.16,331300000.0
2007-04-30 12:42:00,107.16,107.16,107.16,107.16,89200000.0
2007-04-30 12:43:00,107.15,107.16,107.15,107.16,164099999.0
2007-04-30 12:44:00,107.16,107.16,107.135,107.15,164099999.0
2007-04-30 12:45:00,107.15,107.15,107.125,107.125,126899999.0
2007-04-30 12:46:00,107.14,107.14,107.13,107.14,243700000.0
2007-04-30 12:47:00,107.14,107.14,107.11,107.12,180600000.0
2007-04-30 12:48:00,107.12,107.13,107.105,107.12,247999998.0
2007-04-30 12:49:00,107.12,107.13,107.12,107.12,290700000.0
2007-04-30 12:50:00,107.12,107.12,107.11,107.11,57400000.0
2007-04-30 12:51:00,107.11,107.11,107.11,107.11,27100000.0
2007-04-30 12:52:00,107.11,107.11,107.1,107.1,194300000.0
2007-04-30 12:53:00,107.1,107.1,107.09,107.09,198600000.0
2007-04-30 12:54:00,107.09,107.09,107.09,107.09,12700000.0
2007-04-30 12:55:00,107.1,107.11,107.1,107.11,35100000.0
2007-04-30 12:57:00,107.1,107.11,107.1,107.1,33600000.0
2007-04-30 12:58:00,107.11,107.11,107.09,107.1,80600000.0
2007-04-30 12:59:00,107.1,107.13,107.08,107.13,402500001.0
2007-04-30 13:00:00,107.12,107.13,107.09,107.1,201500000.0
2007-04-30 13:01:00,107.1,107.11,107.08,107.11,210100000.0
2007-04-30 13:02:00,107.12,107.13,107.11,107.11,456500000.0
2007-04-30 13:03:00,107.13,107.13,107.11,107.12,252200000.0
2007-04-30 13:04:00,107.13,107.14,107.13,107.13,38200000.0
2007-04-30 13:05:00,107.14,107.14,107.14,107.14,254600000.0
2007-04-30 13:06:00,107.14,107.17,107.13,107.13,299500000.0
2007-04-30 13:07:00,107.13,107.15,107.13,107.13,123100000.0
2007-04-30 13:08:00,107.13,107.16,107.12,107.16,217599998.0
2007-04-30 13:09:00,107.16,107.16,107.16,107.16,140700000.0
2007-04-30 13:10:00,107.16,107.16,107.15,107.15,39700000.0
2007-04-30 13:11:00,107.14,107.15,107.14,107.14,176300000.0
2007-04-30 13:12:00,107.15,107.17,107.145,107.15,195399999.0
2007-04-30 13:13:00,107.15,107.17,107.15,107.16,256700004.0
2007-04-30 13:14:00,107.16,107.18,107.16,107.18,249200003.0
2007-04-30 13:15:00,107.18,107.22,107.18,107.21,524700010.0
2007-04-30 13:16:00,107.21,107.21,107.19,107.19,142200003.0
2007-04-30 13:17:00,107.195,107.195,107.185,107.195,133900004.0
2007-04-30 13:18:00,107.21,107.24,107.21,107.22,184500001.0
2007-04-30 13:19:00,107.22,107.22,107.21,107.22,49900000.0
2007-04-30 13:20:00,107.23,107.23,107.22,107.22,82700000.0
2007-04-30 13:21:00,107.22,107.24,107.21,107.23,127600002.0
2007-04-30 13:22:00,107.23,107.23,107.22,107.23,212200003.0
2007-04-30 13:23:00,107.24,107.24,107.2,107.21,316499999.0
2007-04-30 13:24:00,107.21,107.21,107.2,107.21,57900000.0
2007-04-30 13:25:00,107.21,107.22,107.21,107.22,90200001.0
2007-04-30 13:26:00,107.22,107.22,107.21,107.22,68400002.0
2007-04-30 13:27:00,107.23,107.23,107.215,107.215,21600000.0
2007-04-30 13:28:00,107.23,107.23,107.22,107.22,36900000.0
2007-04-30 13:29:00,107.23,107.23,107.22,107.22,12000000.0
2007-04-30 13:30:00,107.23,107.23,107.22,107.22,27900000.0
2007-04-30 13:31:00,107.22,107.24,107.22,107.24,281300001.0
2007-04-30 13:32:00,107.24,107.26,107.24,107.25,356499997.0
2007-04-30 13:33:00,107.25,107.25,107.23,107.24,253700002.0
2007-04-30 13:34:00,107.24,107.25,107.23,107.25,163000000.0
2007-04-30 13:35:00,107.26,107.26,107.25,107.25,61100000.0
2007-04-30 13:36:00,107.25,107.26,107.24,107.26,90500000.0
2007-04-30 13:37:00,107.25,107.26,107.25,107.25,134100000.0
2007-04-30 13:38:00,107.25,107.25,107.23,107.23,56200000.0
2007-04-30 13:40:00,107.23,107.24,107.22,107.24,125500000.0
2007-04-30 13:41:00,107.24,107.24,107.23,107.24,180400000.0
2007-04-30 13:42:00,107.24,107.265,107.23,107.26,511399996.0
2007-04-30 13:43:00,107.27,107.27,107.25,107.26,202900000.0
2007-04-30 13:44:00,107.26,107.28,107.26,107.28,57300000.0
2007-04-30 13:45:00,107.28,107.3,107.28,107.28,435200000.0
2007-04-30 13:46:00,107.29,107.3,107.28,107.29,326600000.0
2007-04-30 13:47:00,107.3,107.3,107.27,107.275,140600002.0
2007-04-30 13:48:00,107.27,107.29,107.27,107.29,128700000.0
2007-04-30 13:49:00,107.28,107.28,107.27,107.28,161900000.0
2007-04-30 13:50:00,107.26,107.26,107.245,107.245,90100000.0
2007-04-30 13:51:00,107.25,107.25,107.25,107.25,2400000.0
2007-04-30 13:52:00,107.26,107.26,107.215,107.215,505599999.0
2007-04-30 13:53:00,107.215,107.24,107.215,107.23,92699999.0
2007-04-30 13:54:00,107.23,107.23,107.21,107.21,237500000.0
2007-04-30 13:55:00,107.22,107.29,107.22,107.29,305800003.0
2007-04-30 13:56:00,107.295,107.3,107.255,107.29,765000000.0
2007-04-30 13:57:00,107.285,107.29,107.27,107.27,156100000.0
2007-04-30 13:58:00,107.27,107.28,107.265,107.265,128300000.0
2007-04-30 13:59:00,107.265,107.27,107.26,107.27,94900000.0
2007-04-30 14:00:00,107.27,107.27,107.2,107.22,288600001.0
2007-04-30 14:01:00,107.23,107.24,107.17,107.23,399400000.0
2007-04-30 14:02:00,107.24,107.24,107.22,107.24,84600000.0
2007-04-30 14:03:00,107.225,107.26,107.2,107.23,461500002.0
2007-04-30 14:04:00,107.23,107.25,107.23,107.25,96700000.0
2007-04-30 14:05:00,107.25,107.25,107.24,107.25,65000000.0
2007-04-30 14:06:00,107.245,107.26,107.21,107.24,255300002.0
2007-04-30 14:07:00,107.24,107.24,107.24,107.24,17400000.0
2007-04-30 14:08:00,107.24,107.25,107.24,107.24,86300001.0
2007-04-30 14:09:00,107.25,107.255,107.25,107.255,161600000.0
2007-04-30 14:10:00,107.26,107.28,107.255,107.28,221200000.0
2007-04-30 14:11:00,107.27,107.28,107.245,107.27,234300002.0
2007-04-30 14:12:00,107.26,107.27,107.26,107.27,38300000.0
2007-04-30 14:13:00,107.28,107.28,107.26,107.27,54100000.0
2007-04-30 14:14:00,107.265,107.28,107.23,107.23,222700001.0
2007-04-30 14:15:00,107.23,107.25,107.23,107.25,240100000.0
2007-04-30 14:16:00,107.25,107.27,107.25,107.25,183600002.0
2007-04-30 14:17:00,107.25,107.27,107.24,107.26,201400001.0
2007-04-30 14:18:00,107.245,107.3,107.24,107.28,365600001.0
2007-04-30 14:19:00,107.27,107.3,107.27,107.275,65500000.0
2007-04-30 14:20:00,107.28,107.28,107.23,107.235,331100001.0
2007-04-30 14:21:00,107.24,107.24,107.225,107.23,174499999.0
2007-04-30 14:22:00,107.23,107.24,107.22,107.23,197300000.0
2007-04-30 14:23:00,107.23,107.23,107.21,107.22,171999999.0
2007-04-30 14:24:00,107.22,107.23,107.22,107.23,53300000.0
2007-04-30 14:25:00,107.22,107.23,107.22,107.23,14400000.0
2007-04-30 14:26:00,107.23,107.23,107.2,107.215,193500002.0
2007-04-30 14:27:00,107.22,107.22,107.19,107.195,188099999.0
2007-04-30 14:28:00,107.2,107.22,107.19,107.22,233000003.0
2007-04-30 14:29:00,107.22,107.22,107.14,107.14,111800000.0
2007-04-30 14:30:00,107.12,107.33,107.12,107.3,628200001.0
2007-04-30 14:31:00,107.3,107.38,107.3,107.355,480200003.0
2007-04-30 14:32:00,107.36,107.39,107.32,107.35,492100001.0
2007-04-30 14:33:00,107.35,107.37,107.32,107.345,295400001.0
2007-04-30 14:34:00,107.36,107.42,107.355,107.4,456700003.0
2007-04-30 14:35:00,107.4,107.51,107.4,107.5,675800002.0
2007-04-30 14:36:00,107.49,107.59,107.49,107.57,667499998.0
2007-04-30 14:37:00,107.57,107.6,107.55,107.6,519900001.0
2007-04-30 14:38:00,107.59,107.72,107.59,107.69,689200005.0
2007-04-30 14:39:00,107.68,107.69,107.64,107.64,713300001.0
2007-04-30 14:40:00,107.65,107.72,107.6,107.7,454900000.0
2007-04-30 14:41:00,107.71,107.745,107.56,107.65,643200003.0
2007-04-30 14:42:00,107.65,107.65,107.595,107.62,256100001.0
2007-04-30 14:43:00,107.61,107.63,107.61,107.62,173000000.0
2007-04-30 14:44:00,107.63,107.65,107.6,107.64,289300000.0
2007-04-30 14:45:00,107.61,107.66,107.61,107.66,91800000.0
2007-04-30 14:46:00,107.52,107.67,107.52,107.655,267100000.0
2007-04-30 14:47:00,107.65,107.65,107.59,107.625,290000000.0
2007-04-30 14:48:00,107.64,107.65,107.58,107.6,636800003.0
2007-04-30 14:49:00,107.6,107.61,107.58,107.585,217900000.0
2007-04-30 14:50:00,107.58,107.61,107.575,107.58,160600000.0
2007-04-30 14:51:00,107.59,107.59,107.535,107.545,538200001.0
2007-04-30 14:52:00,107.55,107.56,107.505,107.52,250700000.0
2007-04-30 14:53:00,107.53,107.55,107.52,107.54,360600000.0
2007-04-30 14:54:00,107.55,107.56,107.41,107.56,301800000.0
2007-04-30 14:55:00,107.56,107.56,107.52,107.54,323300000.0
2007-04-30 14:56:00,107.53,107.55,107.51,107.55,139700001.0
2007-04-30 14:57:00,107.54,107.57,107.52,107.54,300900000.0
2007-04-30 14:58:00,107.54,107.55,107.53,107.545,111599999.0
2007-04-30 14:59:00,107.55,107.56,107.54,107.55,260100000.0
2007-04-30 15:00:00,107.55,107.55,107.52,107.54,242700000.0
2007-04-30 15:01:00,107.54,107.54,107.46,107.52,302300003.0
2007-04-30 15:02:00,107.52,107.55,107.52,107.535,179100000.0
2007-04-30 15:03:00,107.55,107.56,107.46,107.545,218800002.0
2007-04-30 15:04:00,107.56,107.56,107.55,107.56,105600000.0
2007-04-30 15:05:00,107.57,107.59,107.56,107.58,522699995.0
2007-04-30 15:06:00,107.56,107.58,107.53,107.55,528000006.0
2007-04-30 15:07:00,107.55,107.55,107.53,107.54,274600000.0
2007-04-30 15:08:00,107.55,107.58,107.55,107.58,149399999.0
2007-04-30 15:09:00,107.57,107.58,107.56,107.56,241600000.0
2007-04-30 15:10:00,107.58,107.59,107.56,107.58,203600000.0
2007-04-30 15:11:00,107.58,107.59,107.56,107.58,488200001.0
2007-04-30 15:12:00,107.58,107.58,107.58,107.58,127500000.0
2007-04-30 15:13:00,107.59,107.6,107.57,107.58,475700001.0
2007-04-30 15:14:00,107.575,107.6,107.56,107.59,259800002.0
2007-04-30 15:15:00,107.59,107.6,107.59,107.59,120800000.0
2007-04-30 15:16:00,107.57,107.6,107.57,107.59,262699998.0
2007-04-30 15:17:00,107.59,107.63,107.59,107.63,223500001.0
2007-04-30 15:18:00,107.625,107.66,107.62,107.66,113000001.0
2007-04-30 15:19:00,107.65,107.68,107.65,107.66,186800001.0
2007-04-30 15:20:00,107.655,107.66,107.63,107.64,527100006.0
2007-04-30 15:21:00,107.64,107.68,107.64,107.68,598700008.0
2007-04-30 15:22:00,107.67,107.68,107.66,107.67,330100005.0
2007-04-30 15:23:00,107.67,107.7,107.67,107.68,308200002.0
2007-04-30 15:24:00,107.675,107.71,107.67,107.69,354200003.0
2007-04-30 15:25:00,107.68,107.75,107.68,107.72,842200004.0
2007-04-30 15:26:00,107.715,107.72,107.7,107.72,342600002.0
2007-04-30 15:27:00,107.715,107.72,107.69,107.69,264400000.0
2007-04-30 15:28:00,107.7,107.71,107.56,107.71,395300000.0
2007-04-30 15:29:00,107.72,107.75,107.705,107.74,562600001.0
2007-04-30 15:30:00,107.74,107.76,107.6,107.75,672200002.0
2007-04-30 15:31:00,107.61,107.75,107.61,107.74,273199999.0
2007-04-30 15:32:00,107.73,107.74,107.72,107.72,510900000.0
2007-04-30 15:33:00,107.73,107.74,107.705,107.73,411200000.0
2007-04-30 15:34:00,107.73,107.73,107.7,107.71,435400004.0
2007-04-30 15:35:00,107.7,107.73,107.7,107.72,187800001.0
2007-04-30 15:36:00,107.72,107.75,107.59,107.74,536100001.0
2007-04-30 15:37:00,107.74,107.74,107.71,107.71,443600008.0
2007-04-30 15:38:00,107.71,107.71,107.68,107.69,696400000.0
2007-04-30 15:39:00,107.695,107.7,107.67,107.685,356900004.0
2007-04-30 15:40:00,107.685,107.69,107.65,107.65,402100006.0
2007-04-30 15:41:00,107.65,107.68,107.65,107.66,320800000.0
2007-04-30 15:42:00,107.66,107.67,107.64,107.64,268499998.0
2007-04-30 15:43:00,107.66,107.68,107.61,107.66,381099999.0
2007-04-30 15:44:00,107.66,107.69,107.64,107.69,290000006.0
2007-04-30 15:45:00,107.69,107.72,107.67,107.67,183999999.0
2007-04-30 15:46:00,107.67,107.7,107.66,107.68,536400002.0
2007-04-30 15:47:00,107.68,107.7,107.66,107.665,261300003.0
2007-04-30 15:48:00,107.67,107.67,107.63,107.64,415200003.0
2007-04-30 15:49:00,107.65,107.66,107.64,107.65,178600000.0
2007-04-30 15:50:00,107.65,107.67,107.65,107.66,263800000.0
2007-04-30 15:51:00,107.66,107.68,107.65,107.68,372800003.0
2007-04-30 15:52:00,107.67,107.67,107.65,107.67,311100004.0
2007-04-30 15:53:00,107.67,107.68,107.65,107.68,197500000.0
2007-04-30 15:54:00,107.68,107.68,107.64,107.645,323999998.0
2007-04-30 15:55:00,107.65,107.65,107.615,107.64,309299998.0
2007-04-30 15:56:00,107.64,107.66,107.62,107.65,286000000.0
2007-04-30 15:57:00,107.65,107.66,107.615,107.65,230700001.0
2007-04-30 15:58:00,107.65,107.68,107.64,107.66,197999999.0
2007-04-30 15:59:00,107.67,107.69,107.62,107.65,121200000.0
2007-04-30 16:00:00,107.67,107.71,107.61,107.68,412900000.0
2007-04-30 16:01:00,107.685,107.69,107.65,107.66,174900000.0
2007-04-30 16:02:00,107.66,107.67,107.65,107.66,77500000.0
2007-04-30 16:03:00,107.67,107.67,107.63,107.645,199700001.0
2007-04-30 16:04:00,107.645,107.66,107.635,107.65,60400000.0
2007-04-30 16:05:00,107.65,107.65,107.635,107.645,144499999.0
2007-04-30 16:06:00,107.645,107.65,107.61,107.63,152100001.0
2007-04-30 16:07:00,107.63,107.65,107.63,107.65,109200000.0
2007-04-30 16:08:00,107.64,107.65,107.63,107.63,224699999.0
2007-04-30 16:09:00,107.63,107.64,107.615,107.63,349599996.0
2007-04-30 16:10:00,107.63,107.64,107.615,107.64,162400001.0
2007-04-30 16:11:00,107.64,107.67,107.63,107.65,143600000.0
2007-04-30 16:12:00,107.65,107.65,107.64,107.65,260600001.0
2007-04-30 16:13:00,107.66,107.69,107.65,107.68,467499995.0
2007-04-30 16:14:00,107.68,107.69,107.67,107.67,367300000.0
2007-04-30 16:15:00,107.66,107.67,107.63,107.65,282099997.0
2007-04-30 16:16:00,107.65,107.66,107.6,107.62,616899994.0
2007-04-30 16:17:00,107.62,107.65,107.61,107.62,416700001.0
2007-04-30 16:18:00,107.62,107.63,107.58,107.58,564900000.0
2007-04-30 16:19:00,107.58,107.61,107.58,107.6,336499996.0
2007-04-30 16:20:00,107.61,107.61,107.57,107.59,443199997.0
2007-04-30 16:21:00,107.6,107.61,107.58,107.59,249300000.0
2007-04-30 16:22:00,107.59,107.6,107.58,107.59,143500001.0
2007-04-30 16:23:00,107.59,107.6,107.59,107.6,128900000.0
2007-04-30 16:24:00,107.595,107.6,107.575,107.59,155800000.0
2007-04-30 16:25:00,107.59,107.62,107.58,107.6,475700003.0
2007-04-30 16:26:00,107.62,107.62,107.59,107.61,208800002.0
2007-04-30 16:27:00,107.62,107.69,107.61,107.67,960000003.0
2007-04-30 16:28:00,107.67,107.69,107.66,107.69,402500000.0
2007-04-30 16:29:00,107.68,107.69,107.66,107.66,246200000.0
2007-04-30 16:30:00,107.66,107.71,107.65,107.7,436299999.0
2007-04-30 16:31:00,107.7,107.7,107.67,107.69,316800001.0
2007-04-30 16:32:00,107.7,107.73,107.69,107.72,350700001.0
2007-04-30 16:33:00,107.72,107.74,107.71,107.71,305399998.0
2007-04-30 16:34:00,107.72,107.74,107.71,107.72,287699998.0
2007-04-30 16:35:00,107.73,107.73,107.71,107.72,198400000.0
2007-04-30 16:36:00,107.73,107.73,107.685,107.71,448500000.0
2007-04-30 16:37:00,107.71,107.73,107.69,107.715,594000002.0
2007-04-30 16:38:00,107.715,107.75,107.685,107.69,1101699997.0
2007-04-30 16:39:00,107.68,107.73,107.68,107.73,500300000.0
2007-04-30 16:40:00,107.76,107.81,107.76,107.77,934000003.0
2007-04-30 16:41:00,107.78,107.79,107.75,107.775,667899999.0
2007-04-30 16:42:00,107.77,107.78,107.77,107.77,548100000.0
2007-04-30 16:43:00,107.77,107.845,107.765,107.83,756899998.0
2007-04-30 16:44:00,107.84,107.88,107.83,107.84,456699995.0
2007-04-30 16:45:00,107.835,107.86,107.8,107.85,380800000.0
2007-04-30 16:46:00,107.83,107.85,107.79,107.79,449900000.0
2007-04-30 16:47:00,107.78,107.83,107.78,107.82,237300000.0
2007-04-30 16:48:00,107.82,107.84,107.8,107.82,422100000.0
2007-04-30 16:49:00,107.82,107.86,107.795,107.85,460999999.0
2007-04-30 16:50:00,107.855,107.89,107.84,107.84,481300002.0
2007-04-30 16:51:00,107.855,107.87,107.82,107.865,436200000.0
2007-04-30 16:52:00,107.84,107.88,107.84,107.86,290100000.0
2007-04-30 16:53:00,107.86,107.86,107.82,107.85,327000002.0
2007-04-30 16:54:00,107.85,107.87,107.81,107.85,249100000.0
2007-04-30 16:55:00,107.85,107.9,107.73,107.9,337500000.0
2007-04-30 16:56:00,107.91,107.91,107.88,107.89,224200003.0
2007-04-30 16:57:00,107.88,107.92,107.88,107.9,329600001.0
2007-04-30 16:58:00,107.9,107.94,107.895,107.94,382099999.0
2007-04-30 16:59:00,107.95,108.145,107.94,108.145,888100000.0
2007-04-30 17:00:00,108.13,108.15,108.02,108.035,578500000.0
2007-04-30 17:01:00,108.035,108.05,107.97,108.03,690400000.0
2007-04-30 17:02:00,108.03,108.06,108.02,108.04,417800000.0
2007-04-30 17:03:00,108.04,108.06,108.0,108.0,294500000.0
2007-04-30 17:04:00,108.0,108.05,108.0,108.05,257100000.0
2007-04-30 17:05:00,108.05,108.05,107.86,107.955,695000001.0
2007-04-30 17:06:00,107.955,107.98,107.86,107.97,695900000.0
2007-04-30 17:07:00,107.97,107.98,107.95,107.97,519200004.0
2007-04-30 17:08:00,107.97,107.98,107.86,107.97,735700006.0
2007-04-30 17:09:00,107.86,107.98,107.86,107.93,665400003.0
2007-04-30 17:10:00,107.93,107.96,107.91,107.95,382700000.0
2007-04-30 17:11:00,107.95,107.96,107.91,107.94,627200000.0
2007-04-30 17:12:00,107.935,107.96,107.86,107.92,641699997.0
2007-04-30 17:13:00,107.95,107.95,107.86,107.94,274500002.0
2007-04-30 17:14:00,107.93,107.96,107.92,107.96,206300000.0
2007-04-30 17:15:00,107.955,107.97,107.86,107.96,264300004.0
2007-04-30 17:16:00,107.95,107.97,107.86,107.96,235200000.0
2007-04-30 17:17:00,107.96,107.97,107.86,107.86,346899999.0
2007-04-30 17:18:00,107.95,107.95,107.86,107.94,742800002.0
2007-04-30 17:19:00,107.94,107.95,107.86,107.94,443199999.0
2007-04-30 17:20:00,107.94,107.98,107.86,107.97,185300000.0
2007-04-30 17:21:00,107.97,107.97,107.92,107.95,223000000.0
2007-04-30 17:22:00,107.95,107.96,107.94,107.95,111200000.0
2007-04-30 17:23:00,107.95,107.95,107.93,107.935,183500000.0
2007-04-30 17:24:00,107.93,107.94,107.9,107.91,219200000.0
2007-04-30 17:25:00,107.91,107.92,107.89,107.91,194400000.0
2007-04-30 17:26:00,107.91,107.92,107.86,107.89,267500001.0
2007-04-30 17:27:00,107.88,107.89,107.86,107.89,368700000.0
2007-04-30 17:28:00,107.9,107.9,107.84,107.84,632800001.0
2007-04-30 17:29:00,107.83,107.85,107.83,107.85,244500000.0
2007-04-30 17:30:00,107.85,107.88,107.73,107.88,422100000.0
2007-04-30 17:31:00,107.88,107.9,107.855,107.9,538299999.0
2007-04-30 17:32:00,107.9,107.92,107.875,107.89,1043500004.0
2007-04-30 17:33:00,107.89,107.89,107.84,107.84,922700000.0
2007-04-30 17:34:00,107.84,107.86,107.84,107.85,872399999.0
2007-04-30 17:35:00,107.855,107.87,107.85,107.86,268200001.0
2007-04-30 17:36:00,107.86,107.86,107.81,107.81,478800004.0
2007-04-30 17:37:00,107.815,107.84,107.81,107.84,329500000.0
2007-04-30 17:38:00,107.85,107.87,107.835,107.85,293500001.0
2007-04-30 17:39:00,107.86,107.86,107.835,107.835,425100000.0
2007-04-30 17:40:00,107.835,107.87,107.82,107.86,678200003.0
2007-04-30 17:41:00,107.85,107.86,107.84,107.84,198300002.0
2007-04-30 17:42:00,107.85,107.86,107.83,107.84,345600000.0
2007-04-30 17:43:00,107.85,107.86,107.84,107.85,385299999.0
2007-04-30 17:44:00,107.85,107.86,107.84,107.86,358600000.0
2007-04-30 17:45:00,107.86,107.9,107.86,107.87,503100001.0
2007-04-30 17:46:00,107.88,107.91,107.87,107.91,317200003.0
2007-04-30 17:47:00,107.91,107.92,107.87,107.88,370500003.0
2007-04-30 17:48:00,107.88,107.88,107.855,107.87,81600000.0
2007-04-30 17:49:00,107.865,107.865,107.83,107.84,627600006.0
2007-04-30 17:50:00,107.84,107.85,107.81,107.82,1134400008.0
2007-04-30 17:51:00,107.815,107.835,107.8,107.825,779500004.0
2007-04-30 17:52:00,107.82,107.835,107.785,107.805,450099999.0
2007-04-30 17:53:00,107.82,107.82,107.785,107.8,424399996.0
2007-04-30 17:54:00,107.8,107.83,107.78,107.82,1179700009.0
2007-04-30 17:55:00,107.82,107.84,107.8,107.83,290100004.0
2007-04-30 17:56:00,107.83,107.87,107.815,107.86,166000000.0
2007-04-30 17:57:00,107.87,107.91,107.86,107.88,384599998.0
2007-04-30 17:58:00,107.87,107.91,107.86,107.89,377400000.0
2007-04-30 17:59:00,107.9,107.92,107.89,107.91,314400002.0
2007-04-30 18:00:00,107.9,107.94,107.89,107.93,582400006.0
2007-04-30 18:01:00,107.93,107.93,107.92,107.93,311400000.0
2007-04-30 18:02:00,107.92,107.93,107.89,107.92,366000001.0
2007-04-30 18:03:00,107.89,107.92,107.88,107.9,312800000.0
2007-04-30 18:04:00,107.9,107.9,107.9,107.9,24600000.0
2007-04-30 18:05:00,107.9,107.91,107.89,107.905,341600004.0
2007-04-30 18:06:00,107.92,107.93,107.915,107.92,229700000.0
2007-04-30 18:07:00,107.92,107.92,107.92,107.92,43800000.0
2007-04-30 18:08:00,107.93,107.93,107.92,107.92,151300000.0
2007-04-30 18:09:00,107.93,107.93,107.88,107.89,775700001.0
2007-04-30 18:10:00,107.89,107.92,107.89,107.91,211000003.0
2007-04-30 18:11:00,107.9,107.91,107.9,107.91,184000000.0
2007-04-30 18:12:00,107.9,107.91,107.75,107.88,349800001.0
2007-04-30 18:13:00,107.88,107.9,107.88,107.9,273900000.0
2007-04-30 18:14:00,107.89,107.89,107.88,107.88,364600000.0
2007-04-30 18:15:00,107.88,107.89,107.87,107.88,183500001.0
2007-04-30 18:16:00,107.88,107.89,107.875,107.89,52600000.0
2007-04-30 18:17:00,107.89,107.89,107.88,107.89,145000000.0
2007-04-30 18:18:00,107.89,107.89,107.88,107.89,129800000.0
2007-04-30 18:19:00,107.87,107.9,107.87,107.9,119400000.0
2007-04-30 18:20:00,107.89,107.89,107.89,107.89,53300001.0
2007-04-30 18:21:00,107.89,107.9,107.75,107.89,243800000.0
2007-04-30 18:22:00,107.89,107.89,107.88,107.88,45500001.0
2007-04-30 18:23:00,107.88,107.88,107.86,107.87,147100001.0
2007-04-30 18:24:00,107.86,107.87,107.84,107.85,307900008.0
2007-04-30 18:25:00,107.85,107.86,107.835,107.85,165000002.0
2007-04-30 18:26:00,107.85,107.85,107.83,107.84,114000001.0
2007-04-30 18:27:00,107.835,107.85,107.825,107.83,70400000.0
2007-04-30 18:28:00,107.83,107.83,107.75,107.83,72700000.0
2007-04-30 18:29:00,107.83,107.84,107.825,107.84,62200000.0
2007-04-30 18:30:00,107.84,107.86,107.83,107.86,47800000.0
2007-04-30 18:31:00,107.86,107.86,107.75,107.85,63000000.0
2007-04-30 18:32:00,107.85,107.86,107.75,107.83,196900000.0
2007-04-30 18:33:00,107.83,107.83,107.8,107.83,127700002.0
2007-04-30 18:34:00,107.815,107.84,107.735,107.82,474600001.0
2007-04-30 18:35:00,107.81,107.82,107.75,107.8,113500000.0
2007-04-30 18:36:00,107.795,107.8,107.78,107.8,217000000.0
2007-04-30 18:37:00,107.8,107.82,107.8,107.82,92500000.0
2007-04-30 18:38:00,107.815,107.83,107.81,107.82,275300000.0
2007-04-30 18:39:00,107.83,107.84,107.83,107.84,11200000.0
2007-04-30 18:40:00,107.84,107.84,107.83,107.84,55000000.0
2007-04-30 18:41:00,107.84,107.84,107.83,107.84,53900000.0
2007-04-30 18:42:00,107.84,107.85,107.84,107.85,232300000.0
2007-04-30 18:43:00,107.85,107.86,107.835,107.84,133500000.0
2007-04-30 18:44:00,107.85,107.86,107.85,107.86,85300000.0
2007-04-30 18:45:00,107.86,107.86,107.85,107.85,38400000.0
2007-04-30 18:46:00,107.85,107.86,107.845,107.85,65500000.0
2007-04-30 18:49:00,107.84,107.85,107.835,107.835,205200000.0
2007-04-30 18:50:00,107.835,107.84,107.83,107.835,67900000.0
2007-04-30 18:51:00,107.835,107.84,107.83,107.83,34400000.0
2007-04-30 18:52:00,107.81,107.81,107.81,107.81,56000000.0
2007-04-30 18:53:00,107.82,107.82,107.805,107.81,56000000.0
2007-04-30 18:54:00,107.81,107.84,107.81,107.83,318800000.0
2007-04-30 18:55:00,107.83,107.835,107.82,107.82,193700000.0
2007-04-30 18:56:00,107.82,107.82,107.78,107.8,349300000.0
2007-04-30 18:57:00,107.8,107.8,107.78,107.78,633300000.0
2007-04-30 18:58:00,107.79,107.79,107.78,107.79,286100000.0
2007-04-30 18:59:00,107.79,107.8,107.775,107.79,276800000.0
2007-04-30 19:00:00,107.79,107.8,107.79,107.8,188300000.0
2007-04-30 19:01:00,107.8,107.82,107.785,107.785,62300000.0
2007-04-30 19:02:00,107.8,107.8,107.75,107.79,148900000.0
2007-04-30 19:03:00,107.8,107.8,107.77,107.8,151600000.0
2007-04-30 19:04:00,107.8,107.81,107.785,107.81,62200000.0
2007-04-30 19:05:00,107.81,107.81,107.795,107.8,24500000.0
2007-04-30 19:06:00,107.8,107.8,107.8,107.8,12800000.0
2007-04-30 19:07:00,107.8,107.8,107.785,107.79,33500000.0
2007-04-30 19:08:00,107.79,107.8,107.79,107.8,65400000.0
2007-04-30 19:09:00,107.79,107.79,107.79,107.79,8800000.0
2007-04-30 19:10:00,107.79,107.8,107.76,107.78,363900000.0
2007-04-30 19:11:00,107.78,107.79,107.755,107.78,536199999.0
2007-04-30 19:12:00,107.78,107.78,107.76,107.765,231800000.0
2007-04-30 19:13:00,107.77,107.78,107.76,107.76,356300001.0
2007-04-30 19:14:00,107.76,107.78,107.745,107.77,242299999.0
2007-04-30 19:15:00,107.77,107.79,107.77,107.79,239400004.0
2007-04-30 19:16:00,107.8,107.8,107.78,107.79,123300001.0
2007-04-30 19:17:00,107.79,107.805,107.79,107.805,58400001.0
2007-04-30 19:18:00,107.82,107.82,107.81,107.81,135400000.0
2007-04-30 19:19:00,107.81,107.81,107.8,107.8,33400000.0
2007-04-30 19:21:00,107.81,107.82,107.81,107.81,91200000.0
2007-04-30 19:22:00,107.81,107.82,107.8,107.8,169400000.0
2007-04-30 19:23:00,107.81,107.81,107.79,107.79,245599998.0
2007-04-30 19:24:00,107.8,107.82,107.8,107.82,337600000.0
2007-04-30 19:25:00,107.81,107.82,107.81,107.81,34900000.0
2007-04-30 19:26:00,107.81,107.81,107.8,107.8,31900000.0
2007-04-30 19:27:00,107.81,107.82,107.81,107.81,46000000.0
2007-04-30 19:28:00,107.8,107.8,107.79,107.79,350300000.0
2007-04-30 19:29:00,107.785,107.785,107.77,107.77,137800000.0
2007-04-30 19:30:00,107.77,107.78,107.77,107.78,91100000.0
2007-04-30 19:31:00,107.77,107.78,107.755,107.77,456600001.0
2007-04-30 19:32:00,107.77,107.78,107.77,107.77,52700000.0
2007-04-30 19:33:00,107.77,107.78,107.75,107.76,287900001.0
2007-04-30 19:34:00,107.76,107.78,107.76,107.76,312500000.0
2007-04-30 19:35:00,107.77,107.77,107.75,107.76,163500000.0
2007-04-30 19:36:00,107.76,107.77,107.75,107.75,149100000.0
2007-04-30 19:37:00,107.75,107.77,107.75,107.765,188099999.0
2007-04-30 19:38:00,107.76,107.78,107.75,107.78,664299999.0
2007-04-30 19:39:00,107.79,107.81,107.78,107.81,140900001.0
2007-04-30 19:40:00,107.81,107.81,107.795,107.8,391799999.0
2007-04-30 19:41:00,107.8,107.8,107.79,107.8,153100000.0
2007-04-30 19:42:00,107.79,107.8,107.79,107.8,153400000.0
2007-04-30 19:43:00,107.8,107.8,107.78,107.78,258400001.0
2007-04-30 19:44:00,107.78,107.78,107.745,107.765,535700002.0
2007-04-30 19:45:00,107.76,107.76,107.74,107.75,247100001.0
2007-04-30 19:46:00,107.75,107.75,107.71,107.72,115800000.0
2007-04-30 19:47:00,107.72,107.73,107.71,107.72,154000000.0
2007-04-30 19:48:00,107.72,107.72,107.71,107.72,164600001.0
2007-04-30 19:49:00,107.72,107.72,107.72,107.72,46100000.0
2007-04-30 19:50:00,107.72,107.72,107.72,107.72,27900000.0
2007-04-30 19:51:00,107.72,107.73,107.71,107.71,94000001.0
2007-04-30 19:52:00,107.74,107.74,107.7,107.74,74800000.0
2007-04-30 19:53:00,107.74,107.75,107.7,107.75,123900000.0
2007-04-30 19:54:00,107.745,107.75,107.74,107.75,37600000.0
2007-04-30 19:55:00,107.76,107.76,107.76,107.76,8000000.0
2007-04-30 19:56:00,107.75,107.76,107.74,107.75,197500001.0
2007-04-30 19:57:00,107.745,107.75,107.73,107.74,267300006.0
2007-04-30 19:58:00,107.75,107.75,107.74,107.74,95000002.0
2007-04-30 19:59:00,107.74,107.74,107.73,107.74,28800000.0
2007-04-30 20:00:00,107.75,107.75,107.72,107.73,145400000.0
2007-04-30 20:01:00,107.74,107.75,107.74,107.75,55400001.0
2007-04-30 20:02:00,107.75,107.75,107.71,107.72,130699997.0
2007-04-30 20:03:00,107.72,107.73,107.7,107.73,126599998.0
2007-04-30 20:04:00,107.72,107.75,107.72,107.74,366300005.0
2007-04-30 20:05:00,107.74,107.74,107.7,107.74,39099999.0
2007-04-30 20:06:00,107.7,107.73,107.7,107.7,61400000.0
2007-04-30 20:07:00,107.735,107.74,107.72,107.73,103000002.0
2007-04-30 20:08:00,107.72,107.74,107.7,107.74,215600002.0
2007-04-30 20:09:00,107.74,107.75,107.74,107.75,111200001.0
2007-04-30 20:10:00,107.75,107.75,107.74,107.75,31900001.0
2007-04-30 20:11:00,107.74,107.74,107.725,107.74,266200005.0
2007-04-30 20:12:00,107.73,107.74,107.73,107.74,82600000.0
2007-04-30 20:13:00,107.73,107.74,107.73,107.74,113899997.0
2007-04-30 20:14:00,107.73,107.74,107.73,107.74,87299998.0
2007-04-30 20:15:00,107.74,107.74,107.71,107.73,281899999.0
2007-04-30 20:16:00,107.72,107.74,107.72,107.74,94299999.0
2007-04-30 20:17:00,107.74,107.74,107.74,107.74,6400000.0
2007-04-30 20:18:00,107.74,107.75,107.74,107.75,43800001.0
2007-04-30 20:19:00,107.75,107.75,107.74,107.74,115300004.0
2007-04-30 20:20:00,107.75,107.76,107.745,107.745,109700004.0
2007-04-30 20:21:00,107.75,107.76,107.74,107.75,201400004.0
2007-04-30 20:22:00,107.76,107.77,107.75,107.76,201200005.0
2007-04-30 20:23:00,107.76,107.76,107.75,107.76,68300000.0
2007-04-30 20:24:00,107.75,107.75,107.7,107.72,139500003.0
2007-04-30 20:25:00,107.735,107.74,107.735,107.74,103300000.0
2007-04-30 20:26:00,107.74,107.74,107.685,107.685,61000000.0
2007-04-30 20:27:00,107.74,107.74,107.7,107.74,36700000.0
2007-04-30 20:28:00,107.74,107.74,107.74,107.74,215800000.0
2007-04-30 20:29:00,107.74,107.75,107.74,107.75,78600000.0
2007-04-30 20:30:00,107.75,107.75,107.735,107.75,32800000.0
2007-04-30 20:31:00,107.75,107.77,107.75,107.75,42300000.0
2007-04-30 20:32:00,107.76,107.76,107.735,107.74,197200003.0
2007-04-30 20:33:00,107.75,107.76,107.75,107.76,14400000.0
2007-04-30 20:34:00,107.76,107.76,107.75,107.76,32900000.0
2007-04-30 20:36:00,107.75,107.75,107.74,107.74,199000000.0
2007-04-30 20:37:00,107.76,107.77,107.76,107.77,17300000.0
2007-04-30 20:38:00,107.77,107.77,107.755,107.76,145000003.0
2007-04-30 20:39:00,107.76,107.77,107.76,107.76,95700002.0
2007-04-30 20:40:00,107.76,107.77,107.76,107.76,47100000.0
2007-04-30 20:41:00,107.76,107.76,107.7,107.73,359300004.0
2007-04-30 20:42:00,107.73,107.74,107.7,107.74,639500009.0
2007-04-30 20:43:00,107.735,107.74,107.7,107.73,199900001.0
2007-04-30 20:44:00,107.75,107.76,107.75,107.76,329900006.0
2007-04-30 20:45:00,107.76,107.76,107.685,107.685,139900001.0
2007-04-30 20:46:00,107.75,107.75,107.7,107.74,414100004.0
2007-04-30 20:47:00,107.735,107.74,107.71,107.73,393000002.0
2007-04-30 20:48:00,107.73,107.75,107.72,107.75,304900000.0
2007-04-30 20:49:00,107.74,107.76,107.74,107.76,100600000.0
2007-04-30 20:50:00,107.76,107.78,107.76,107.78,181400000.0
2007-04-30 20:51:00,107.77,107.77,107.685,107.76,445600001.0
2007-04-30 20:52:00,107.76,107.76,107.74,107.74,122400000.0
2007-04-30 20:53:00,107.74,107.74,107.71,107.72,420000003.0
2007-04-30 20:54:00,107.72,107.73,107.71,107.73,231400000.0
2007-04-30 20:55:00,107.73,107.74,107.7,107.715,240599999.0
2007-04-30 20:56:00,107.74,107.74,107.7,107.74,208200000.0
2007-04-30 20:57:00,107.74,107.74,107.74,107.74,39800000.0
2007-04-30 20:58:00,107.735,107.75,107.73,107.75,355700004.0
2007-04-30 20:59:00,107.75,107.78,107.74,107.755,307100002.0
2007-04-30 21:00:00,107.75,107.77,107.74,107.77,100900000.0
2007-04-30 21:01:00,107.77,107.77,107.77,107.77,24800000.0
2007-04-30 21:02:00,107.77,107.79,107.77,107.785,213300001.0
2007-04-30 21:03:00,107.79,107.8,107.79,107.795,42500000.0
2007-04-30 21:04:00,107.78,107.78,107.78,107.78,20000000.0
2007-04-30 21:05:00,107.78,107.79,107.78,107.79,36000000.0
2007-04-30 21:06:00,107.79,107.79,107.74,107.74,329100004.0
2007-04-30 21:07:00,107.75,107.75,107.74,107.74,140800002.0
2007-04-30 21:08:00,107.74,107.76,107.74,107.75,199800001.0
2007-04-30 21:09:00,107.75,107.76,107.72,107.75,469000005.0
2007-04-30 21:10:00,107.75,107.78,107.75,107.77,101399999.0
2007-04-30 21:11:00,107.77,107.77,107.76,107.76,203600003.0
2007-04-30 21:12:00,107.765,107.765,107.75,107.755,429000001.0
2007-04-30 21:13:00,107.75,107.755,107.74,107.74,203000000.0
2007-04-30 21:14:00,107.74,107.75,107.7,107.745,276200000.0
2007-04-30 21:15:00,107.74,107.76,107.7,107.75,158600002.0
2007-04-30 21:16:00,107.745,107.75,107.74,107.75,89300003.0
2007-04-30 21:17:00,107.75,107.75,107.71,107.71,195600002.0
2007-04-30 21:18:00,107.72,107.72,107.72,107.72,2400000.0
2007-04-30 21:19:00,107.72,107.72,107.705,107.705,10400000.0
2007-04-30 21:20:00,107.71,107.74,107.7,107.74,231200000.0
2007-04-30 21:21:00,107.74,107.74,107.74,107.74,38300001.0
2007-04-30 21:22:00,107.74,107.74,107.71,107.71,198300001.0
2007-04-30 21:23:00,107.71,107.715,107.7,107.705,291700001.0
2007-04-30 21:24:00,107.71,107.72,107.71,107.72,112300001.0
2007-04-30 21:25:00,107.715,107.715,107.7,107.7,196700000.0
2007-04-30 21:26:00,107.7,107.705,107.7,107.705,90100000.0
2007-04-30 21:27:00,107.71,107.72,107.7,107.72,262699998.0
2007-04-30 21:28:00,107.71,107.725,107.705,107.715,451900009.0
2007-04-30 21:29:00,107.715,107.715,107.7,107.71,202699999.0
2007-04-30 21:30:00,107.7,107.7,107.695,107.7,151899997.0
2007-04-30 21:31:00,107.7,107.7,107.69,107.7,144000000.0
2007-04-30 21:32:00,107.7,107.7,107.7,107.7,222800000.0
2007-04-30 21:33:00,107.7,107.71,107.7,107.71,260200001.0
2007-04-30 21:34:00,107.72,107.72,107.69,107.71,376199994.0
2007-04-30 21:35:00,107.71,107.71,107.7,107.7,48700000.0
2007-04-30 21:36:00,107.7,107.7,107.67,107.68,315300000.0
2007-04-30 21:37:00,107.68,107.68,107.67,107.67,35000000.0
2007-04-30 21:38:00,107.67,107.68,107.65,107.65,252700000.0
2007-04-30 21:39:00,107.65,107.66,107.64,107.66,209800001.0
2007-04-30 21:40:00,107.66,107.66,107.66,107.66,23900000.0
2007-04-30 21:41:00,107.66,107.7,107.66,107.7,59900000.0
2007-04-30 21:43:00,107.7,107.71,107.685,107.71,155499997.0
2007-04-30 21:44:00,107.7,107.7,107.69,107.7,140299997.0
2007-04-30 21:45:00,107.7,107.71,107.695,107.71,91800002.0
2007-04-30 21:46:00,107.72,107.72,107.695,107.71,162700000.0
2007-04-30 21:47:00,107.71,107.71,107.695,107.7,205800000.0
2007-04-30 21:48:00,107.69,107.7,107.69,107.7,65900000.0
2007-04-30 21:49:00,107.69,107.7,107.69,107.7,91500000.0
2007-04-30 21:50:00,107.7,107.71,107.7,107.7,77100000.0
2007-04-30 21:51:00,107.7,107.71,107.68,107.69,678900007.0
2007-04-30 21:52:00,107.69,107.71,107.69,107.71,76800000.0
2007-04-30 21:53:00,107.71,107.72,107.71,107.71,61200001.0
2007-04-30 21:54:00,107.71,107.72,107.71,107.71,123300000.0
2007-04-30 21:55:00,107.71,107.71,107.71,107.71,46100001.0
2007-04-30 21:56:00,107.71,107.72,107.675,107.69,244900002.0
2007-04-30 21:57:00,107.69,107.69,107.68,107.68,65100000.0
2007-04-30 21:58:00,107.68,107.69,107.675,107.68,87900000.0
2007-04-30 21:59:00,107.68,107.68,107.61,107.61,781299998.0
2007-04-30 22:00:00,107.62,107.64,107.605,107.61,349300006.0
2007-04-30 22:01:00,107.62,107.64,107.61,107.64,102900002.0
2007-04-30 22:02:00,107.63,107.65,107.62,107.64,103000001.0
2007-04-30 22:03:00,107.64,107.64,107.61,107.62,60800000.0
2007-04-30 22:04:00,107.62,107.62,107.59,107.6,74200000.0
2007-04-30 22:05:00,107.6,107.61,107.585,107.6,44000000.0
2007-04-30 22:06:00,107.585,107.61,107.585,107.6,34800000.0
2007-04-30 22:07:00,107.61,107.62,107.59,107.61,70900001.0
2007-04-30 22:08:00,107.6,107.61,107.6,107.605,41599999.0
2007-04-30 22:09:00,107.6,107.6,107.6,107.6,15200000.0
2007-04-30 22:10:00,107.62,107.62,107.605,107.605,15200000.0
2007-04-30 22:11:00,107.62,107.62,107.6,107.61,21600000.0
2007-04-30 22:12:00,107.61,107.64,107.605,107.64,66999999.0
2007-04-30 22:13:00,107.64,107.64,107.62,107.62,39700000.0
2007-04-30 22:14:00,107.63,107.64,107.63,107.64,18400000.0
2007-04-30 22:15:00,107.64,107.64,107.6,107.605,241999997.0
2007-04-30 22:16:00,107.62,107.63,107.6,107.61,194800003.0
2007-04-30 22:17:00,107.62,107.62,107.61,107.61,7200000.0
2007-04-30 22:18:00,107.62,107.62,107.595,107.61,20800000.0
2007-04-30 22:19:00,107.62,107.62,107.59,107.59,147900000.0
2007-04-30 22:20:00,107.59,107.62,107.59,107.6,134599999.0
2007-04-30 22:21:00,107.6,107.63,107.59,107.62,102399999.0
2007-04-30 22:22:00,107.62,107.63,107.59,107.62,82400000.0
2007-04-30 22:23:00,107.6,107.62,107.59,107.6,66200000.0
2007-04-30 22:24:00,107.61,107.64,107.59,107.63,194500000.0
2007-04-30 22:25:00,107.61,107.65,107.61,107.64,184500000.0
2007-04-30 22:26:00,107.64,107.66,107.62,107.63,121000000.0
2007-04-30 22:27:00,107.64,107.64,107.64,107.64,16700001.0
2007-04-30 22:28:00,107.64,107.66,107.63,107.635,82200000.0
2007-04-30 22:29:00,107.64,107.66,107.63,107.64,56400000.0
2007-04-30 22:30:00,107.64,107.66,107.615,107.64,161199998.0
2007-04-30 22:31:00,107.64,107.64,107.615,107.64,72800000.0
2007-04-30 22:32:00,107.64,107.64,107.64,107.64,31900000.0
2007-04-30 22:33:00,107.65,107.66,107.635,107.66,67900000.0
2007-04-30 22:34:00,107.66,107.68,107.65,107.68,101299999.0
2007-04-30 22:35:00,107.66,107.68,107.66,107.665,99699998.0
2007-04-30 22:36:00,107.67,107.67,107.66,107.66,46900001.0
2007-04-30 22:37:00,107.68,107.69,107.665,107.665,20800000.0
2007-04-30 22:38:00,107.69,107.69,107.665,107.69,19200000.0
2007-04-30 22:39:00,107.69,107.69,107.67,107.67,39200000.0
2007-04-30 22:40:00,107.65,107.68,107.65,107.68,59900000.0
2007-04-30 22:41:00,107.68,107.68,107.67,107.68,74900000.0
2007-04-30 22:42:00,107.68,107.7,107.65,107.68,207000000.0
2007-04-30 22:43:00,107.67,107.68,107.67,107.67,25500000.0
2007-04-30 22:44:00,107.655,107.68,107.65,107.65,50900001.0
2007-04-30 22:45:00,107.67,107.68,107.64,107.68,89000000.0
2007-04-30 22:46:00,107.67,107.68,107.64,107.67,146499998.0
2007-04-30 22:47:00,107.65,107.67,107.65,107.67,35900000.0
2007-04-30 22:48:00,107.65,107.67,107.65,107.65,51800000.0
2007-04-30 22:49:00,107.67,107.69,107.67,107.68,26800000.0
2007-04-30 22:50:00,107.69,107.69,107.68,107.68,22400000.0
2007-04-30 22:51:00,107.68,107.69,107.67,107.68,145800000.0
2007-04-30 22:52:00,107.68,107.71,107.67,107.7,181600001.0
2007-04-30 22:53:00,107.68,107.72,107.67,107.71,201899998.0
2007-04-30 22:54:00,107.71,107.73,107.71,107.73,34000000.0
2007-04-30 22:55:00,107.72,107.73,107.72,107.72,19700000.0
2007-04-30 22:56:00,107.73,107.73,107.68,107.695,77400000.0
2007-04-30 22:57:00,107.7,107.71,107.675,107.675,136999997.0
2007-04-30 22:58:00,107.7,107.72,107.7,107.7,22300000.0
2007-04-30 22:59:00,107.71,107.71,107.68,107.69,31800000.0
2007-04-30 23:00:00,107.7,107.7,107.64,107.65,5200000.0
2007-04-30 23:01:00,107.64,107.68,107.63,107.66,5200000.0
2007-04-30 23:02:00,107.65,107.65,107.64,107.65,5200000.0
2007-04-30 23:03:00,107.63,107.65,107.63,107.635,5200000.0
2007-04-30 23:04:00,107.66,107.66,107.65,107.65,1600000.0
2007-04-30 23:05:00,107.67,107.67,107.67,107.67,1600000.0
2007-04-30 23:06:00,107.66,107.67,107.66,107.67,3200000.0
2007-04-30 23:07:00,107.66,107.67,107.66,107.67,1600000.0
2007-04-30 23:08:00,107.68,107.68,107.68,107.68,1600000.0
2007-04-30 23:09:00,107.68,107.69,107.68,107.69,3600000.0
2007-04-30 23:10:00,107.68,107.68,107.68,107.68,3600000.0
2007-04-30 23:11:00,107.69,107.69,107.68,107.69,3600000.0
2007-04-30 23:12:00,107.7,107.7,107.685,107.685,3600000.0
2007-04-30 23:13:00,107.68,107.68,107.67,107.67,3200000.0
2007-04-30 23:14:00,107.66,107.67,107.66,107.67,3200000.0
2007-04-30 23:15:00,107.67,107.675,107.67,107.675,35200000.0
2007-04-30 23:16:00,107.67,107.68,107.67,107.67,32000000.0
2007-04-30 23:17:00,107.675,107.69,107.645,107.69,188400000.0
2007-04-30 23:18:00,107.685,107.685,107.66,107.68,12800000.0
2007-04-30 23:19:00,107.68,107.68,107.66,107.66,12800000.0
2007-04-30 23:20:00,107.66,107.68,107.66,107.68,22400000.0
2007-04-30 23:21:00,107.69,107.7,107.69,107.7,30400000.0
2007-04-30 23:22:00,107.69,107.69,107.68,107.69,110400000.0
2007-04-30 23:23:00,107.69,107.69,107.625,107.67,48500000.0
2007-04-30 23:24:00,107.655,107.685,107.655,107.685,47200000.0
2007-04-30 23:25:00,107.68,107.685,107.68,107.685,36800000.0
2007-04-30 23:26:00,107.67,107.685,107.67,107.68,20800000.0
2007-04-30 23:28:00,107.68,107.685,107.67,107.67,49700000.0
2007-04-30 23:29:00,107.665,107.67,107.655,107.67,29700000.0
2007-04-30 23:30:00,107.67,107.67,107.67,107.67,19200000.0
2007-04-30 23:31:00,107.67,107.67,107.655,107.66,60500000.0
2007-04-30 23:32:00,107.66,107.66,107.645,107.65,46400000.0
2007-04-30 23:33:00,107.65,107.67,107.65,107.67,35200000.0
2007-04-30 23:34:00,107.67,107.67,107.64,107.64,52000000.0
2007-04-30 23:35:00,107.64,107.645,107.64,107.64,61600000.0
2007-04-30 23:36:00,107.64,107.655,107.625,107.65,203900000.0
2007-04-30 23:37:00,107.635,107.65,107.59,107.62,124000000.0
2007-04-30 23:38:00,107.62,107.62,107.605,107.62,73800000.0
2007-04-30 23:39:00,107.615,107.63,107.605,107.62,147700000.0
2007-04-30 23:40:00,107.62,107.62,107.605,107.615,81600000.0
2007-04-30 23:41:00,107.62,107.62,107.62,107.62,27200000.0
2007-04-30 23:42:00,107.62,107.62,107.6,107.6,50600000.0
2007-04-30 23:43:00,107.61,107.63,107.6,107.62,89700000.0
2007-04-30 23:44:00,107.62,107.63,107.61,107.62,153699999.0
2007-04-30 23:45:00,107.62,107.62,107.61,107.615,122299999.0
2007-04-30 23:46:00,107.61,107.625,107.6,107.625,102399999.0
2007-04-30 23:47:00,107.62,107.625,107.62,107.62,49200000.0
2007-04-30 23:48:00,107.62,107.62,107.56,107.56,58400000.0
2007-04-30 23:49:00,107.56,107.58,107.56,107.58,40100000.0
2007-04-30 23:50:00,107.575,107.59,107.57,107.59,46900000.0
2007-04-30 23:51:00,107.59,107.59,107.59,107.59,30900000.0
2007-04-30 23:52:00,107.59,107.59,107.55,107.57,57399999.0
2007-04-30 23:53:00,107.57,107.57,107.54,107.55,83100000.0
2007-04-30 23:54:00,107.55,107.57,107.55,107.56,170699999.0
2007-04-30 23:55:00,107.57,107.59,107.565,107.58,96800001.0
2007-04-30 23:56:00,107.58,107.58,107.58,107.58,9600000.0
2007-04-30 23:59:00,107.58,107.6,107.58,107.595,105200000.0
2007-05-01 00:00:00,107.6,107.6,107.59,107.59,95400000.0
2007-05-01 00:01:00,107.59,107.6,107.59,107.6,101700000.0
2007-05-01 00:02:00,107.59,107.59,107.59,107.59,15200000.0
2007-05-01 00:03:00,107.59,107.59,107.58,107.58,22200000.0
2007-05-01 00:04:00,107.59,107.59,107.58,107.59,42100000.0
2007-05-01 00:05:00,107.59,107.59,107.57,107.58,142100000.0
2007-05-01 00:06:00,107.58,107.58,107.56,107.56,29300000.0
2007-05-01 00:08:00,107.56,107.56,107.56,107.56,9400000.0
2007-05-01 00:10:00,107.57,107.57,107.57,107.57,38100001.0
2007-05-01 00:11:00,107.57,107.57,107.565,107.565,83599999.0
2007-05-01 00:12:00,107.57,107.57,107.57,107.57,4000000.0
2007-05-01 00:13:00,107.58,107.6,107.57,107.58,311100000.0
2007-05-01 00:14:00,107.58,107.58,107.58,107.58,10200000.0
2007-05-01 00:15:00,107.58,107.58,107.58,107.58,1600000.0
2007-05-01 00:16:00,107.57,107.57,107.57,107.57,50600000.0
2007-05-01 00:17:00,107.57,107.57,107.57,107.57,22000000.0
2007-05-01 00:18:00,107.57,107.57,107.57,107.57,3900000.0
2007-05-01 00:19:00,107.57,107.59,107.57,107.58,67599999.0
2007-05-01 00:20:00,107.59,107.59,107.59,107.59,2400000.0
2007-05-01 00:22:00,107.58,107.6,107.58,107.6,40400000.0
2007-05-01 00:23:00,107.59,107.61,107.58,107.6,61500000.0
2007-05-01 00:24:00,107.62,107.62,107.6,107.615,87900001.0
2007-05-01 00:25:00,107.62,107.65,107.61,107.62,347900000.0
2007-05-01 00:26:00,107.63,107.63,107.63,107.63,15100000.0
2007-05-01 00:27:00,107.63,107.63,107.62,107.63,109800001.0
2007-05-01 00:28:00,107.635,107.635,107.62,107.63,184899999.0
2007-05-01 00:29:00,107.63,107.63,107.63,107.63,36400000.0
2007-05-01 00:30:00,107.63,107.63,107.59,107.61,96600002.0
2007-05-01 00:31:00,107.61,107.64,107.595,107.635,113399999.0
2007-05-01 00:32:00,107.64,107.64,107.625,107.64,69400000.0
2007-05-01 00:33:00,107.64,107.64,107.63,107.63,47700000.0
2007-05-01 00:34:00,107.63,107.63,107.61,107.61,53400001.0
2007-05-01 00:35:00,107.61,107.61,107.605,107.605,48700001.0
2007-05-01 00:36:00,107.605,107.615,107.59,107.6,168400001.0
2007-05-01 00:37:00,107.59,107.59,107.59,107.59,20700001.0
2007-05-01 00:38:00,107.575,107.62,107.575,107.62,54399999.0
2007-05-01 00:39:00,107.61,107.62,107.57,107.58,129000001.0
2007-05-01 00:40:00,107.61,107.61,107.59,107.61,96900000.0
2007-05-01 00:43:00,107.61,107.61,107.59,107.59,28700001.0
2007-05-01 00:45:00,107.6,107.6,107.59,107.6,65300000.0
2007-05-01 00:46:00,107.59,107.59,107.58,107.59,28900000.0
2007-05-01 00:47:00,107.58,107.58,107.56,107.58,60400000.0
2007-05-01 00:49:00,107.58,107.59,107.58,107.58,22000000.0
2007-05-01 00:50:00,107.58,107.58,107.57,107.57,30200000.0
2007-05-01 00:51:00,107.57,107.58,107.55,107.55,52700001.0
2007-05-01 00:52:00,107.57,107.58,107.57,107.57,23700000.0
2007-05-01 00:53:00,107.57,107.57,107.555,107.555,25500000.0
2007-05-01 00:54:00,107.57,107.59,107.56,107.56,137100002.0
2007-05-01 00:55:00,107.55,107.58,107.55,107.57,94200000.0
2007-05-01 00:56:00,107.57,107.58,107.56,107.575,141100001.0
2007-05-01 00:57:00,107.575,107.575,107.56,107.56,53900000.0
2007-05-01 00:58:00,107.57,107.57,107.56,107.56,70199998.0
2007-05-01 00:59:00,107.57,107.57,107.56,107.56,68000002.0
2007-05-01 01:00:00,107.57,107.58,107.56,107.58,66200002.0
2007-05-01 01:01:00,107.58,107.58,107.58,107.58,4800000.0
2007-05-01 01:02:00,107.58,107.6,107.58,107.6,47800000.0
2007-05-01 01:03:00,107.6,107.62,107.575,107.62,183200001.0
2007-05-01 01:04:00,107.6,107.61,107.6,107.605,56499999.0
2007-05-01 01:05:00,107.605,107.605,107.59,107.59,144700000.0
2007-05-01 01:06:00,107.57,107.6,107.57,107.59,75300000.0
2007-05-01 01:07:00,107.6,107.605,107.59,107.595,68500000.0
2007-05-01 01:08:00,107.595,107.6,107.595,107.6,16000000.0
2007-05-01 01:09:00,107.6,107.61,107.57,107.61,27100000.0
2007-05-01 01:10:00,107.605,107.61,107.605,107.61,28600000.0
2007-05-01 01:11:00,107.62,107.62,107.62,107.62,8000000.0
2007-05-01 01:12:00,107.6,107.615,107.6,107.615,27100000.0
2007-05-01 01:13:00,107.62,107.63,107.59,107.62,87400000.0
2007-05-01 01:14:00,107.62,107.62,107.59,107.605,78100000.0
2007-05-01 01:15:00,107.605,107.61,107.6,107.605,121600000.0
2007-05-01 01:16:00,107.605,107.615,107.605,107.615,43200000.0
2007-05-01 01:17:00,107.615,107.615,107.61,107.61,44800000.0
2007-05-01 01:18:00,107.61,107.615,107.61,107.615,41600000.0
2007-05-01 01:19:00,107.615,107.62,107.61,107.62,71200000.0
2007-05-01 01:20:00,107.615,107.62,107.615,107.62,19700000.0
2007-05-01 01:23:00,107.61,107.61,107.61,107.61,28800000.0
2007-05-01 01:26:00,107.61,107.61,107.61,107.61,68800000.0
2007-05-01 01:28:00,107.605,107.605,107.6,107.605,70300000.0
2007-05-01 01:30:00,107.605,107.605,107.605,107.605,8000000.0
2007-05-01 01:31:00,107.605,107.61,107.595,107.61,130399997.0
2007-05-01 01:32:00,107.61,107.615,107.595,107.615,178599999.0
2007-05-01 01:33:00,107.615,107.615,107.615,107.615,8000000.0
2007-05-01 01:35:00,107.62,107.645,107.62,107.64,215400000.0
2007-05-01 01:36:00,107.64,107.65,107.61,107.65,259300000.0
2007-05-01 01:37:00,107.66,107.69,107.65,107.66,393200000.0
2007-05-01 01:38:00,107.66,107.67,107.66,107.67,101100000.0
2007-05-01 01:39:00,107.665,107.665,107.615,107.63,540400000.0
2007-05-01 01:40:00,107.63,107.64,107.615,107.635,326099998.0
2007-05-01 01:41:00,107.635,107.635,107.63,107.63,26400000.0
2007-05-01 01:42:00,107.63,107.63,107.62,107.62,44800000.0
2007-05-01 01:43:00,107.63,107.635,107.63,107.63,44800000.0
2007-05-01 01:44:00,107.63,107.635,107.63,107.635,39300000.0
2007-05-01 01:45:00,107.635,107.635,107.62,107.625,106900000.0
2007-05-01 01:46:00,107.625,107.65,107.61,107.645,107700000.0
2007-05-01 01:48:00,107.66,107.66,107.66,107.66,4800000.0
2007-05-01 01:50:00,107.655,107.66,107.63,107.65,69400000.0
2007-05-01 01:51:00,107.65,107.65,107.63,107.64,55100000.0
2007-05-01 01:52:00,107.64,107.64,107.62,107.64,36700000.0
2007-05-01 01:53:00,107.65,107.65,107.63,107.635,175500000.0
2007-05-01 01:54:00,107.64,107.65,107.615,107.64,62800001.0
2007-05-01 01:55:00,107.645,107.65,107.645,107.65,80000000.0
2007-05-01 01:56:00,107.63,107.65,107.63,107.65,35000000.0
2007-05-01 01:57:00,107.63,107.66,107.63,107.66,92600000.0
2007-05-01 01:58:00,107.64,107.68,107.63,107.67,209800000.0
2007-05-01 01:59:00,107.67,107.69,107.67,107.685,139500000.0
2007-05-01 02:00:00,107.69,107.7,107.68,107.68,87100000.0
2007-05-01 02:01:00,107.68,107.68,107.64,107.67,103400000.0
2007-05-01 02:02:00,107.68,107.68,107.67,107.67,29600000.0
2007-05-01 02:03:00,107.67,107.68,107.67,107.68,33600000.0
2007-05-01 02:04:00,107.65,107.69,107.65,107.69,188200000.0
2007-05-01 02:05:00,107.685,107.7,107.685,107.69,52800000.0
2007-05-01 02:06:00,107.685,107.7,107.68,107.7,138900000.0
2007-05-01 02:07:00,107.7,107.72,107.68,107.72,236300002.0
2007-05-01 02:08:00,107.72,107.72,107.705,107.72,33600000.0
2007-05-01 02:09:00,107.72,107.73,107.705,107.72,111000000.0
2007-05-01 02:10:00,107.72,107.73,107.71,107.715,173400000.0
2007-05-01 02:11:00,107.715,107.73,107.715,107.73,31200000.0
2007-05-01 02:12:00,107.74,107.74,107.7,107.715,175100000.0
2007-05-01 02:13:00,107.73,107.75,107.72,107.75,113300000.0
2007-05-01 02:14:00,107.75,107.75,107.73,107.73,107800000.0
2007-05-01 02:15:00,107.73,107.73,107.71,107.72,142100000.0
2007-05-01 02:16:00,107.715,107.73,107.715,107.72,48000000.0
2007-05-01 02:17:00,107.72,107.72,107.695,107.7,41600000.0
2007-05-01 02:18:00,107.71,107.71,107.65,107.69,164400000.0
2007-05-01 02:19:00,107.69,107.69,107.67,107.67,284600000.0
2007-05-01 02:20:00,107.67,107.69,107.67,107.67,181400000.0
2007-05-01 02:21:00,107.675,107.68,107.635,107.67,80900000.0
2007-05-01 02:22:00,107.67,107.69,107.65,107.68,182100000.0
2007-05-01 02:23:00,107.675,107.68,107.65,107.68,304100000.0
2007-05-01 02:24:00,107.675,107.68,107.65,107.67,348800000.0
2007-05-01 02:25:00,107.67,107.68,107.65,107.68,192800000.0
2007-05-01 02:26:00,107.69,107.69,107.67,107.68,215200000.0
2007-05-01 02:27:00,107.675,107.7,107.675,107.68,152700000.0
2007-05-01 02:28:00,107.685,107.69,107.675,107.68,77300000.0
2007-05-01 02:29:00,107.68,107.68,107.68,107.68,12000000.0
2007-05-01 02:30:00,107.68,107.68,107.68,107.68,4800000.0
2007-05-01 02:31:00,107.675,107.675,107.675,107.675,10400000.0
2007-05-01 02:32:00,107.65,107.67,107.65,107.67,37600000.0
2007-05-01 02:33:00,107.68,107.68,107.67,107.67,37600000.0
2007-05-01 02:34:00,107.67,107.67,107.65,107.67,232799999.0
2007-05-01 02:35:00,107.67,107.68,107.65,107.68,103200000.0
2007-05-01 02:36:00,107.68,107.68,107.68,107.68,2400000.0
2007-05-01 02:38:00,107.68,107.69,107.68,107.69,15200000.0
2007-05-01 02:39:00,107.69,107.69,107.675,107.675,112600000.0
2007-05-01 02:40:00,107.68,107.68,107.68,107.68,83200000.0
2007-05-01 02:41:00,107.69,107.69,107.68,107.68,29600000.0
2007-05-01 02:42:00,107.69,107.7,107.67,107.69,158299998.0
2007-05-01 02:43:00,107.7,107.7,107.7,107.7,19800000.0
2007-05-01 02:44:00,107.7,107.7,107.69,107.69,36700000.0
2007-05-01 02:45:00,107.69,107.7,107.69,107.7,28600000.0
2007-05-01 02:46:00,107.7,107.7,107.68,107.69,103800001.0
2007-05-01 02:47:00,107.71,107.71,107.71,107.71,7200000.0
2007-05-01 02:48:00,107.72,107.72,107.705,107.71,17600000.0
2007-05-01 02:49:00,107.72,107.72,107.72,107.72,4000000.0
2007-05-01 02:50:00,107.72,107.72,107.7,107.705,73500000.0
2007-05-01 02:51:00,107.72,107.72,107.71,107.72,191500000.0
2007-05-01 02:52:00,107.71,107.72,107.69,107.69,351300000.0
2007-05-01 02:53:00,107.7,107.71,107.68,107.69,258099996.0
2007-05-01 02:54:00,107.69,107.7,107.58,107.65,284300002.0
2007-05-01 02:55:00,107.63,107.67,107.6,107.67,266400003.0
2007-05-01 02:56:00,107.67,107.67,107.6,107.65,339800001.0
2007-05-01 02:57:00,107.645,107.65,107.61,107.61,85600000.0
2007-05-01 02:58:00,107.64,107.66,107.64,107.66,105800000.0
2007-05-01 02:59:00,107.67,107.67,107.66,107.66,4800000.0
2007-05-01 03:00:00,107.655,107.66,107.63,107.65,277600000.0
2007-05-01 03:01:00,107.64,107.65,107.57,107.58,745699996.0
2007-05-01 03:02:00,107.57,107.61,107.55,107.61,988300005.0
2007-05-01 03:03:00,107.6,107.64,107.59,107.63,468300000.0
2007-05-01 03:04:00,107.63,107.63,107.6,107.62,235600002.0
2007-05-01 03:05:00,107.62,107.625,107.61,107.61,133200002.0
2007-05-01 03:06:00,107.62,107.625,107.61,107.62,174800002.0
2007-05-01 03:07:00,107.62,107.625,107.62,107.625,46400000.0
2007-05-01 03:08:00,107.62,107.63,107.62,107.63,63900000.0
2007-05-01 03:09:00,107.63,107.66,107.595,107.64,277800003.0
2007-05-01 03:10:00,107.61,107.64,107.595,107.64,127100001.0
2007-05-01 03:11:00,107.65,107.65,107.61,107.64,169600000.0
2007-05-01 03:12:00,107.645,107.66,107.64,107.65,59200000.0
2007-05-01 03:13:00,107.65,107.65,107.63,107.63,133099999.0
2007-05-01 03:14:00,107.645,107.66,107.64,107.65,472400000.0
2007-05-01 03:15:00,107.675,107.69,107.64,107.665,303900000.0
2007-05-01 03:16:00,107.67,107.7,107.66,107.68,208700000.0
2007-05-01 03:17:00,107.7,107.7,107.67,107.69,115700000.0
2007-05-01 03:18:00,107.69,107.7,107.68,107.69,159200000.0
2007-05-01 03:19:00,107.69,107.7,107.665,107.67,113600000.0
2007-05-01 03:20:00,107.67,107.67,107.64,107.66,141499998.0
2007-05-01 03:21:00,107.66,107.67,107.64,107.66,89500000.0
2007-05-01 03:22:00,107.66,107.67,107.65,107.66,159200000.0
2007-05-01 03:23:00,107.66,107.67,107.645,107.645,112800000.0
2007-05-01 03:24:00,107.65,107.65,107.62,107.63,214499995.0
2007-05-01 03:25:00,107.63,107.63,107.61,107.63,151700000.0
2007-05-01 03:26:00,107.63,107.635,107.61,107.61,60000000.0
2007-05-01 03:27:00,107.61,107.62,107.565,107.6,261099998.0
2007-05-01 03:28:00,107.6,107.64,107.585,107.63,371799998.0
2007-05-01 03:29:00,107.63,107.63,107.59,107.62,168900000.0
2007-05-01 03:30:00,107.62,107.62,107.58,107.6,306799999.0
2007-05-01 03:31:00,107.6,107.62,107.6,107.61,144800002.0
2007-05-01 03:32:00,107.61,107.62,107.58,107.605,191300000.0
2007-05-01 03:33:00,107.605,107.61,107.59,107.6,268000000.0
2007-05-01 03:34:00,107.6,107.605,107.595,107.605,59900000.0
2007-05-01 03:35:00,107.61,107.62,107.6,107.62,164000000.0
2007-05-01 03:36:00,107.615,107.625,107.6,107.62,206400000.0
2007-05-01 03:38:00,107.62,107.62,107.62,107.62,14400000.0
2007-05-01 03:39:00,107.63,107.63,107.63,107.63,42800000.0
2007-05-01 03:40:00,107.63,107.64,107.63,107.64,221100000.0
2007-05-01 03:41:00,107.64,107.67,107.64,107.65,219800001.0
2007-05-01 03:42:00,107.65,107.66,107.635,107.66,198100000.0
2007-05-01 03:43:00,107.66,107.67,107.65,107.665,302400003.0
2007-05-01 03:44:00,107.665,107.67,107.64,107.67,298600000.0
2007-05-01 03:45:00,107.67,107.68,107.67,107.68,46100000.0
2007-05-01 03:46:00,107.67,107.68,107.65,107.68,121599999.0
2007-05-01 03:47:00,107.68,107.73,107.66,107.73,480499998.0
2007-05-01 03:48:00,107.73,107.73,107.675,107.73,247300000.0
2007-05-01 03:49:00,107.73,107.76,107.7,107.76,396700002.0
2007-05-01 03:50:00,107.75,107.75,107.75,107.75,22400000.0
2007-05-01 03:51:00,107.75,107.75,107.685,107.725,631199996.0
2007-05-01 03:52:00,107.73,107.74,107.71,107.73,55200000.0
2007-05-01 03:54:00,107.73,107.73,107.71,107.72,134700000.0
2007-05-01 03:55:00,107.73,107.73,107.715,107.73,190400000.0
2007-05-01 03:56:00,107.73,107.73,107.715,107.715,60800000.0
2007-05-01 03:57:00,107.715,107.73,107.715,107.73,46400000.0
2007-05-01 03:59:00,107.73,107.73,107.705,107.71,48800000.0
2007-05-01 04:00:00,107.69,107.72,107.69,107.71,165600000.0
2007-05-01 04:01:00,107.71,107.73,107.7,107.7,101200000.0
2007-05-01 04:02:00,107.71,107.74,107.67,107.725,542100001.0
2007-05-01 04:03:00,107.72,107.72,107.68,107.72,438700003.0
2007-05-01 04:04:00,107.72,107.74,107.68,107.74,413300001.0
2007-05-01 04:05:00,107.74,107.75,107.71,107.75,354500001.0
2007-05-01 04:06:00,107.75,107.76,107.71,107.71,240300001.0
2007-05-01 04:07:00,107.71,107.77,107.71,107.735,362600004.0
2007-05-01 04:08:00,107.74,107.76,107.735,107.755,195900000.0
2007-05-01 04:09:00,107.76,107.77,107.75,107.75,85299999.0
2007-05-01 04:10:00,107.75,107.78,107.73,107.77,285200002.0
2007-05-01 04:11:00,107.765,107.79,107.765,107.79,49600000.0
2007-05-01 04:12:00,107.79,107.79,107.79,107.79,16800000.0
2007-05-01 04:13:00,107.79,107.8,107.79,107.79,50400000.0
2007-05-01 04:14:00,107.8,107.8,107.785,107.8,11200000.0
2007-05-01 04:15:00,107.78,107.81,107.78,107.8,56000000.0
2007-05-01 04:16:00,107.8,107.8,107.8,107.8,55000000.0
2007-05-01 04:17:00,107.81,107.83,107.79,107.79,327700000.0
2007-05-01 04:18:00,107.81,107.85,107.79,107.85,292600000.0
2007-05-01 04:19:00,107.85,107.85,107.82,107.85,61600000.0
2007-05-01 04:20:00,107.85,107.86,107.805,107.85,107400000.0
2007-05-01 04:21:00,107.85,107.88,107.82,107.86,248500000.0
2007-05-01 04:22:00,107.865,107.87,107.86,107.86,154099999.0
2007-05-01 04:23:00,107.865,107.87,107.85,107.87,57300000.0
2007-05-01 04:24:00,107.87,107.88,107.865,107.87,77600000.0
2007-05-01 04:25:00,107.87,107.87,107.87,107.87,56800000.0
2007-05-01 04:26:00,107.87,107.87,107.87,107.87,10400000.0
2007-05-01 04:27:00,107.87,107.88,107.87,107.88,41600000.0
2007-05-01 04:28:00,107.87,107.88,107.84,107.88,62400000.0
2007-05-01 04:29:00,107.87,107.88,107.87,107.88,32000000.0
2007-05-01 04:30:00,107.88,107.88,107.85,107.88,214400000.0
2007-05-01 04:31:00,107.88,107.88,107.88,107.88,20000000.0
2007-05-01 04:32:00,107.86,107.88,107.86,107.88,59100000.0
2007-05-01 04:33:00,107.88,107.89,107.86,107.88,66200000.0
2007-05-01 04:34:00,107.875,107.89,107.86,107.89,69600000.0
2007-05-01 04:35:00,107.89,107.89,107.875,107.875,48900000.0
2007-05-01 04:36:00,107.88,107.89,107.88,107.89,20000000.0
2007-05-01 04:37:00,107.89,107.89,107.89,107.89,16800000.0
2007-05-01 04:38:00,107.89,107.89,107.88,107.88,28800000.0
2007-05-01 04:39:00,107.865,107.88,107.865,107.87,37600000.0
2007-05-01 04:40:00,107.87,107.87,107.82,107.85,123200000.0
2007-05-01 04:41:00,107.85,107.85,107.82,107.84,122400000.0
2007-05-01 04:42:00,107.84,107.85,107.8,107.84,87200000.0
2007-05-01 04:43:00,107.84,107.84,107.8,107.83,139900000.0
2007-05-01 04:44:00,107.84,107.85,107.84,107.85,84700000.0
2007-05-01 04:45:00,107.85,107.86,107.81,107.82,219800000.0
2007-05-01 04:46:00,107.86,107.86,107.82,107.85,178400001.0
2007-05-01 04:47:00,107.85,107.85,107.81,107.85,80800000.0
2007-05-01 04:48:00,107.85,107.85,107.84,107.85,23200000.0
2007-05-01 04:49:00,107.85,107.85,107.83,107.85,96399999.0
2007-05-01 04:50:00,107.83,107.85,107.83,107.84,116900000.0
2007-05-01 04:51:00,107.84,107.84,107.84,107.84,73600000.0
2007-05-01 04:54:00,107.82,107.82,107.8,107.8,239699995.0
2007-05-01 04:55:00,107.82,107.82,107.82,107.82,239699995.0
2007-05-01 04:56:00,107.83,107.84,107.81,107.815,239699995.0
2007-05-01 04:57:00,107.82,107.82,107.8,107.8,12800000.0
2007-05-01 04:58:00,107.81,107.81,107.8,107.8,28800000.0
2007-05-01 04:59:00,107.78,107.81,107.78,107.81,242399993.0
2007-05-01 05:00:00,107.81,107.81,107.81,107.81,65599998.0
2007-05-01 05:01:00,107.81,107.81,107.81,107.81,44799999.0
2007-05-01 05:02:00,107.81,107.81,107.81,107.81,16000000.0
2007-05-01 05:03:00,107.81,107.82,107.81,107.82,19200000.0
2007-05-01 05:04:00,107.82,107.82,107.82,107.82,9600000.0
2007-05-01 05:05:00,107.82,107.83,107.82,107.83,35200000.0
2007-05-01 05:06:00,107.83,107.84,107.83,107.83,54399999.0
2007-05-01 05:07:00,107.83,107.84,107.83,107.83,91199997.0
2007-05-01 05:08:00,107.84,107.84,107.775,107.815,267599996.0
2007-05-01 05:09:00,107.82,107.82,107.775,107.79,267500001.0
2007-05-01 05:10:00,107.79,107.79,107.76,107.78,193900001.0
2007-05-01 05:11:00,107.79,107.79,107.77,107.78,67000000.0
2007-05-01 05:12:00,107.78,107.78,107.77,107.77,48800000.0
2007-05-01 05:13:00,107.77,107.77,107.77,107.77,97600000.0
2007-05-01 05:14:00,107.77,107.77,107.77,107.77,12800000.0
2007-05-01 05:15:00,107.75,107.755,107.74,107.74,123700001.0
2007-05-01 05:16:00,107.745,107.75,107.74,107.75,41500001.0
2007-05-01 05:18:00,107.75,107.755,107.74,107.755,98799999.0
2007-05-01 05:19:00,107.755,107.755,107.755,107.755,8800000.0
2007-05-01 05:20:00,107.76,107.77,107.75,107.77,250299997.0
2007-05-01 05:21:00,107.77,107.77,107.77,107.77,31199999.0
2007-05-01 05:22:00,107.775,107.79,107.75,107.79,115200001.0
2007-05-01 05:23:00,107.79,107.79,107.745,107.78,248299996.0
2007-05-01 05:24:00,107.78,107.78,107.78,107.78,122900000.0
2007-05-01 05:26:00,107.78,107.79,107.745,107.79,314199996.0
2007-05-01 05:27:00,107.79,107.79,107.78,107.78,472899999.0
2007-05-01 05:28:00,107.78,107.78,107.76,107.765,225299997.0
2007-05-01 05:29:00,107.755,107.79,107.755,107.775,142799999.0
2007-05-01 05:31:00,107.78,107.78,107.74,107.76,62400000.0
2007-05-01 05:32:00,107.75,107.76,107.73,107.75,298299996.0
2007-05-01 05:33:00,107.75,107.765,107.725,107.755,347199999.0
2007-05-01 05:34:00,107.755,107.77,107.725,107.75,395599992.0
2007-05-01 05:35:00,107.75,107.76,107.74,107.74,56800000.0
2007-05-01 05:36:00,107.75,107.75,107.71,107.73,225200000.0
2007-05-01 05:37:00,107.73,107.73,107.72,107.72,47000000.0
2007-05-01 05:38:00,107.725,107.745,107.715,107.715,362400001.0
2007-05-01 05:39:00,107.75,107.75,107.74,107.74,85300000.0
2007-05-01 05:40:00,107.75,107.75,107.75,107.75,256600000.0
2007-05-01 05:41:00,107.73,107.75,107.695,107.695,290499995.0
2007-05-01 05:42:00,107.74,107.75,107.72,107.74,279199995.0
2007-05-01 05:43:00,107.75,107.75,107.74,107.74,5600000.0
2007-05-01 05:44:00,107.74,107.75,107.74,107.74,72300000.0
2007-05-01 05:45:00,107.75,107.75,107.745,107.745,46799999.0
2007-05-01 05:46:00,107.75,107.77,107.75,107.76,132900001.0
2007-05-01 05:47:00,107.76,107.77,107.75,107.77,111600002.0
2007-05-01 05:48:00,107.77,107.77,107.74,107.74,179000000.0
2007-05-01 05:49:00,107.76,107.76,107.74,107.76,44800000.0
2007-05-01 05:50:00,107.76,107.76,107.725,107.735,393000002.0
2007-05-01 05:51:00,107.735,107.76,107.72,107.76,169400002.0
2007-05-01 05:52:00,107.73,107.76,107.73,107.76,31100001.0
2007-05-01 05:53:00,107.755,107.76,107.715,107.75,211200000.0
2007-05-01 05:54:00,107.76,107.76,107.745,107.745,137300001.0
2007-05-01 05:55:00,107.75,107.75,107.72,107.74,142200001.0
2007-05-01 05:56:00,107.74,107.74,107.72,107.74,155500003.0
2007-05-01 05:57:00,107.74,107.74,107.74,107.74,45600000.0
2007-05-01 05:58:00,107.74,107.74,107.73,107.73,25800000.0
2007-05-01 05:59:00,107.73,107.73,107.71,107.71,76000000.0
2007-05-01 06:00:00,107.71,107.71,107.7,107.7,108800000.0
2007-05-01 06:01:00,107.7,107.71,107.7,107.71,102900001.0
2007-05-01 06:02:00,107.695,107.71,107.69,107.695,207700000.0
2007-05-01 06:03:00,107.7,107.7,107.69,107.695,65700000.0
2007-05-01 06:04:00,107.695,107.695,107.69,107.69,27899999.0
2007-05-01 06:05:00,107.7,107.7,107.685,107.685,17800000.0
2007-05-01 06:06:00,107.7,107.7,107.65,107.67,264499999.0
2007-05-01 06:07:00,107.67,107.68,107.67,107.68,21600000.0
2007-05-01 06:08:00,107.68,107.69,107.66,107.68,129499999.0
2007-05-01 06:09:00,107.68,107.69,107.68,107.69,146100000.0
2007-05-01 06:10:00,107.69,107.69,107.685,107.685,44000000.0
2007-05-01 06:11:00,107.69,107.69,107.67,107.67,103700000.0
2007-05-01 06:12:00,107.67,107.67,107.67,107.67,223500000.0
2007-05-01 06:13:00,107.67,107.67,107.66,107.67,134899998.0
2007-05-01 06:16:00,107.67,107.67,107.66,107.66,240199998.0
2007-05-01 06:17:00,107.67,107.67,107.67,107.67,101300002.0
2007-05-01 06:18:00,107.68,107.68,107.68,107.68,46200001.0
2007-05-01 06:19:00,107.67,107.68,107.67,107.67,190500001.0
2007-05-01 06:20:00,107.67,107.67,107.67,107.67,249600000.0
2007-05-01 06:22:00,107.67,107.67,107.67,107.67,28599999.0
2007-05-01 06:23:00,107.67,107.67,107.67,107.67,46899998.0
2007-05-01 06:24:00,107.67,107.67,107.635,107.66,365299990.0
2007-05-01 06:25:00,107.65,107.66,107.65,107.66,134499997.0
2007-05-01 06:26:00,107.66,107.66,107.645,107.65,411299990.0
2007-05-01 06:27:00,107.66,107.69,107.65,107.68,334999997.0
2007-05-01 06:28:00,107.68,107.7,107.68,107.695,86099999.0
2007-05-01 06:29:00,107.7,107.71,107.7,107.705,159700000.0
2007-05-01 06:30:00,107.7,107.73,107.695,107.73,536800003.0
2007-05-01 06:31:00,107.715,107.73,107.715,107.73,268800002.0
2007-05-01 06:32:00,107.73,107.73,107.73,107.73,45600001.0
2007-05-01 06:33:00,107.73,107.73,107.71,107.71,89599999.0
2007-05-01 06:34:00,107.71,107.72,107.7,107.71,317000001.0
2007-05-01 06:35:00,107.72,107.72,107.72,107.72,51200000.0
2007-05-01 06:36:00,107.72,107.75,107.72,107.75,408700003.0
2007-05-01 06:37:00,107.75,107.77,107.74,107.77,198700002.0
2007-05-01 06:38:00,107.77,107.77,107.7,107.71,288499998.0
2007-05-01 06:39:00,107.715,107.75,107.715,107.74,214299998.0
2007-05-01 06:40:00,107.74,107.75,107.725,107.725,198400000.0
2007-05-01 06:41:00,107.695,107.74,107.695,107.74,22500000.0
2007-05-01 06:42:00,107.71,107.71,107.71,107.71,800000.0
2007-05-01 06:43:00,107.73,107.74,107.73,107.73,120699998.0
2007-05-01 06:44:00,107.74,107.75,107.73,107.73,79100000.0
2007-05-01 06:45:00,107.74,107.74,107.73,107.73,45500000.0
2007-05-01 06:46:00,107.74,107.74,107.73,107.74,54400000.0
2007-05-01 06:47:00,107.74,107.74,107.74,107.74,59200000.0
2007-05-01 06:48:00,107.74,107.74,107.74,107.74,46400000.0
2007-05-01 06:49:00,107.75,107.75,107.74,107.745,46400000.0
2007-05-01 06:51:00,107.75,107.75,107.73,107.73,52500003.0
2007-05-01 06:55:00,107.73,107.73,107.73,107.73,24700001.0
2007-05-01 06:58:00,107.735,107.735,107.72,107.72,52600001.0
2007-05-01 06:59:00,107.735,107.74,107.735,107.74,25400000.0
2007-05-01 07:00:00,107.735,107.735,107.73,107.735,86800001.0
2007-05-01 07:02:00,107.74,107.74,107.74,107.74,38100000.0
2007-05-01 07:03:00,107.75,107.76,107.73,107.73,132800002.0
2007-05-01 07:04:00,107.73,107.75,107.73,107.74,173800001.0
2007-05-01 07:05:00,107.74,107.75,107.74,107.75,275799997.0
2007-05-01 07:10:00,107.75,107.76,107.75,107.76,139600000.0
2007-05-01 07:11:00,107.76,107.76,107.74,107.75,187800001.0
2007-05-01 07:12:00,107.75,107.75,107.74,107.74,108700001.0
2007-05-01 07:14:00,107.75,107.75,107.74,107.75,108700001.0
2007-05-01 07:15:00,107.745,107.75,107.74,107.74,72400000.0
2007-05-01 07:16:00,107.75,107.76,107.735,107.735,89500001.0
2007-05-01 07:17:00,107.74,107.76,107.73,107.76,135999997.0
2007-05-01 07:18:00,107.74,107.76,107.74,107.76,29599999.0
2007-05-01 07:19:00,107.75,107.76,107.75,107.76,7200000.0
2007-05-01 07:20:00,107.76,107.76,107.74,107.75,145300000.0
2007-05-01 07:21:00,107.755,107.77,107.755,107.77,56800000.0
2007-05-01 07:22:00,107.77,107.77,107.74,107.77,61400000.0
2007-05-01 07:24:00,107.77,107.77,107.77,107.77,13600000.0
2007-05-01 07:25:00,107.77,107.77,107.77,107.77,8800000.0
2007-05-01 07:26:00,107.77,107.77,107.74,107.74,46500000.0
2007-05-01 07:27:00,107.77,107.77,107.77,107.77,11200000.0
2007-05-01 07:28:00,107.74,107.77,107.73,107.77,144400000.0
2007-05-01 07:29:00,107.77,107.78,107.76,107.77,110400000.0
2007-05-01 07:30:00,107.77,107.77,107.74,107.76,319899999.0
2007-05-01 07:31:00,107.77,107.79,107.76,107.77,96300000.0
2007-05-01 07:32:00,107.78,107.79,107.76,107.79,125799999.0
2007-05-01 07:33:00,107.8,107.8,107.8,107.8,24000000.0
2007-05-01 07:34:00,107.77,107.79,107.76,107.79,89900000.0
2007-05-01 07:35:00,107.745,107.825,107.745,107.825,165400002.0
2007-05-01 07:36:00,107.83,107.84,107.83,107.84,64000000.0
2007-05-01 07:37:00,107.84,107.84,107.83,107.83,22400000.0
2007-05-01 07:38:00,107.84,107.85,107.84,107.85,47200000.0
2007-05-01 07:39:00,107.85,107.85,107.84,107.845,46000000.0
2007-05-01 07:40:00,107.85,107.85,107.82,107.82,73600000.0
2007-05-01 07:41:00,107.82,107.87,107.8,107.85,450499999.0
2007-05-01 07:42:00,107.87,107.88,107.84,107.86,261200000.0
2007-05-01 07:43:00,107.865,107.87,107.865,107.87,16000000.0
2007-05-01 07:44:00,107.87,107.875,107.84,107.85,248300000.0
2007-05-01 07:45:00,107.86,107.86,107.81,107.835,134199999.0
2007-05-01 07:46:00,107.81,107.855,107.81,107.855,290499998.0
2007-05-01 07:47:00,107.855,107.855,107.85,107.85,24800000.0
2007-05-01 07:48:00,107.845,107.85,107.83,107.85,53200000.0
2007-05-01 07:49:00,107.83,107.86,107.82,107.86,140000000.0
2007-05-01 07:50:00,107.855,107.86,107.855,107.855,40000000.0
2007-05-01 07:51:00,107.86,107.86,107.855,107.86,48000000.0
2007-05-01 07:52:00,107.86,107.86,107.85,107.86,66400000.0
2007-05-01 07:53:00,107.855,107.855,107.83,107.835,231200000.0
2007-05-01 07:54:00,107.835,107.84,107.83,107.84,153600000.0
2007-05-01 07:55:00,107.84,107.84,107.82,107.835,80700000.0
2007-05-01 07:56:00,107.84,107.84,107.82,107.84,96600000.0
2007-05-01 07:57:00,107.84,107.85,107.82,107.845,161399999.0
2007-05-01 07:58:00,107.845,107.85,107.82,107.835,47000000.0
2007-05-01 07:59:00,107.835,107.85,107.83,107.85,199200000.0
2007-05-01 08:00:00,107.85,107.85,107.82,107.825,40800000.0
2007-05-01 08:01:00,107.825,107.85,107.825,107.83,20800000.0
2007-05-01 08:02:00,107.83,107.84,107.83,107.84,43200000.0
2007-05-01 08:03:00,107.85,107.85,107.82,107.84,87100000.0
2007-05-01 08:04:00,107.845,107.86,107.845,107.86,84100000.0
2007-05-01 08:05:00,107.84,107.85,107.84,107.84,27200000.0
2007-05-01 08:06:00,107.845,107.87,107.83,107.845,100800000.0
2007-05-01 08:07:00,107.845,107.85,107.84,107.84,32800000.0
2007-05-01 08:08:00,107.84,107.86,107.84,107.86,19200000.0
2007-05-01 08:09:00,107.83,107.86,107.82,107.85,157600000.0
2007-05-01 08:10:00,107.85,107.85,107.79,107.79,327200000.0
2007-05-01 08:11:00,107.82,107.83,107.785,107.8,285400001.0
2007-05-01 08:12:00,107.825,107.85,107.785,107.82,186100000.0
2007-05-01 08:13:00,107.83,107.86,107.83,107.83,44800000.0
2007-05-01 08:14:00,107.83,107.85,107.81,107.85,92000000.0
2007-05-01 08:15:00,107.81,107.85,107.81,107.85,155100000.0
2007-05-01 08:16:00,107.85,107.88,107.85,107.88,79200000.0
2007-05-01 08:17:00,107.875,107.89,107.84,107.88,211300000.0
2007-05-01 08:18:00,107.87,107.885,107.85,107.885,56800000.0
2007-05-01 08:19:00,107.87,107.885,107.86,107.86,92800001.0
2007-05-01 08:20:00,107.86,107.88,107.86,107.88,66900000.0
2007-05-01 08:21:00,107.88,107.89,107.87,107.88,35200000.0
2007-05-01 08:22:00,107.895,107.9,107.88,107.89,100800000.0
2007-05-01 08:23:00,107.89,107.905,107.89,107.905,35700000.0
2007-05-01 08:24:00,107.905,107.91,107.905,107.905,48000000.0
2007-05-01 08:25:00,107.905,107.915,107.9,107.91,80800000.0
2007-05-01 08:26:00,107.91,107.915,107.89,107.9,208300000.0
2007-05-01 08:27:00,107.9,107.905,107.89,107.89,109900000.0
2007-05-01 08:28:00,107.89,107.9,107.885,107.885,102400000.0
2007-05-01 08:29:00,107.89,107.9,107.89,107.89,80800000.0
2007-05-01 08:30:00,107.895,107.895,107.865,107.865,51200000.0
2007-05-01 08:31:00,107.855,107.86,107.84,107.85,115400000.0
2007-05-01 08:32:00,107.85,107.865,107.84,107.85,164700001.0
2007-05-01 08:33:00,107.84,107.855,107.8,107.81,177100003.0
2007-05-01 08:34:00,107.81,107.82,107.8,107.8,44000000.0
2007-05-01 08:35:00,107.815,107.83,107.81,107.82,153400000.0
2007-05-01 08:36:00,107.82,107.835,107.81,107.83,58700000.0
2007-05-01 08:37:00,107.82,107.84,107.81,107.84,57600001.0
2007-05-01 08:38:00,107.85,107.85,107.81,107.82,123100000.0
2007-05-01 08:39:00,107.82,107.835,107.82,107.83,159900000.0
2007-05-01 08:40:00,107.83,107.83,107.82,107.825,63200000.0
2007-05-01 08:41:00,107.82,107.82,107.82,107.82,8800000.0
2007-05-01 08:42:00,107.82,107.84,107.78,107.83,80400000.0
2007-05-01 08:43:00,107.83,107.83,107.81,107.81,348500000.0
2007-05-01 08:44:00,107.82,107.83,107.81,107.82,124600000.0
2007-05-01 08:45:00,107.83,107.83,107.82,107.825,54400000.0
2007-05-01 08:46:00,107.81,107.83,107.81,107.83,66400000.0
2007-05-01 08:47:00,107.83,107.84,107.83,107.84,12000000.0
2007-05-01 08:48:00,107.84,107.85,107.835,107.84,35900000.0
2007-05-01 08:49:00,107.83,107.86,107.8,107.8,552000001.0
2007-05-01 08:50:00,107.8,107.82,107.79,107.81,773200001.0
2007-05-01 08:51:00,107.81,107.83,107.79,107.8,193100001.0
2007-05-01 08:52:00,107.8,107.8,107.78,107.79,274200000.0
2007-05-01 08:53:00,107.79,107.8,107.78,107.79,406600003.0
2007-05-01 08:54:00,107.79,107.82,107.79,107.82,400899999.0
2007-05-01 08:55:00,107.8,107.82,107.8,107.82,182900001.0
2007-05-01 08:56:00,107.82,107.82,107.79,107.81,222499999.0
2007-05-01 08:57:00,107.81,107.82,107.78,107.81,500699988.0
2007-05-01 08:58:00,107.81,107.81,107.78,107.79,315700002.0
2007-05-01 08:59:00,107.8,107.82,107.78,107.8,272599992.0
2007-05-01 09:00:00,107.8,107.8,107.77,107.77,137899998.0
2007-05-01 09:01:00,107.78,107.78,107.76,107.76,532299988.0
2007-05-01 09:02:00,107.77,107.775,107.73,107.77,483999991.0
2007-05-01 09:03:00,107.77,107.785,107.77,107.78,193999998.0
2007-05-01 09:04:00,107.77,107.785,107.76,107.78,593699990.0
2007-05-01 09:05:00,107.78,107.82,107.78,107.81,345599991.0
2007-05-01 09:06:00,107.81,107.81,107.79,107.8,313099989.0
2007-05-01 09:07:00,107.8,107.81,107.79,107.81,12000000.0
2007-05-01 09:08:00,107.81,107.82,107.81,107.82,44599998.0
2007-05-01 09:09:00,107.82,107.82,107.82,107.82,3200000.0
2007-05-01 09:10:00,107.82,107.82,107.8,107.81,293999996.0
2007-05-01 09:11:00,107.81,107.82,107.79,107.8,470899990.0
2007-05-01 09:12:00,107.8,107.81,107.8,107.81,42200000.0
2007-05-01 09:13:00,107.81,107.82,107.8,107.82,162100000.0
2007-05-01 09:14:00,107.81,107.81,107.79,107.79,106000000.0
2007-05-01 09:15:00,107.78,107.8,107.77,107.8,119599999.0
2007-05-01 09:16:00,107.77,107.79,107.74,107.76,199200002.0
2007-05-01 09:17:00,107.755,107.76,107.71,107.73,65100001.0
2007-05-01 09:18:00,107.725,107.74,107.67,107.68,170700001.0
2007-05-01 09:19:00,107.67,107.69,107.645,107.65,385300003.0
2007-05-01 09:20:00,107.65,107.69,107.63,107.665,446100002.0
2007-05-01 09:21:00,107.67,107.69,107.66,107.67,466500000.0
2007-05-01 09:22:00,107.66,107.67,107.62,107.62,524800000.0
2007-05-01 09:23:00,107.63,107.64,107.59,107.63,493800001.0
2007-05-01 09:24:00,107.62,107.63,107.585,107.61,491900003.0
2007-05-01 09:25:00,107.61,107.61,107.545,107.58,574300000.0
2007-05-01 09:26:00,107.58,107.62,107.565,107.57,350000002.0
2007-05-01 09:27:00,107.57,107.63,107.57,107.63,211300003.0
2007-05-01 09:28:00,107.63,107.65,107.63,107.64,236199999.0
2007-05-01 09:29:00,107.64,107.68,107.64,107.68,457299999.0
2007-05-01 09:30:00,107.675,107.71,107.665,107.7,457500010.0
2007-05-01 09:31:00,107.69,107.7,107.67,107.69,728799999.0
2007-05-01 09:32:00,107.69,107.69,107.64,107.66,660600001.0
2007-05-01 09:33:00,107.66,107.67,107.64,107.66,356600000.0
2007-05-01 09:34:00,107.66,107.69,107.66,107.68,302500001.0
2007-05-01 09:35:00,107.68,107.69,107.67,107.69,341299999.0
2007-05-01 09:36:00,107.69,107.7,107.67,107.69,216900001.0
2007-05-01 09:37:00,107.69,107.69,107.65,107.68,261799999.0
2007-05-01 09:39:00,107.69,107.69,107.67,107.68,334599998.0
2007-05-01 09:40:00,107.68,107.69,107.67,107.67,143500000.0
2007-05-01 09:41:00,107.675,107.68,107.675,107.68,30300000.0
2007-05-01 09:42:00,107.68,107.69,107.675,107.69,112000000.0
2007-05-01 09:43:00,107.7,107.71,107.685,107.71,171400000.0
2007-05-01 09:44:00,107.68,107.73,107.68,107.72,90500000.0
2007-05-01 09:45:00,107.72,107.72,107.7,107.71,172100000.0
2007-05-01 09:46:00,107.695,107.805,107.67,107.805,575600001.0
2007-05-01 09:47:00,107.81,107.82,107.79,107.81,433699999.0
2007-05-01 09:48:00,107.81,107.82,107.78,107.8,147900002.0
2007-05-01 09:49:00,107.8,107.8,107.76,107.76,123600000.0
2007-05-01 09:50:00,107.755,107.84,107.73,107.83,899200001.0
2007-05-01 09:51:00,107.84,107.87,107.815,107.84,695800001.0
2007-05-01 09:52:00,107.85,107.85,107.8,107.81,282500000.0
2007-05-01 09:53:00,107.805,107.81,107.78,107.8,338600001.0
2007-05-01 09:54:00,107.79,107.83,107.75,107.83,729600001.0
2007-05-01 09:55:00,107.835,107.845,107.805,107.82,258899999.0
2007-05-01 09:56:00,107.835,107.84,107.83,107.83,82300000.0
2007-05-01 09:57:00,107.83,107.83,107.82,107.82,78300000.0
2007-05-01 09:58:00,107.82,107.84,107.795,107.82,350099996.0
2007-05-01 09:59:00,107.82,107.84,107.815,107.82,219400000.0
2007-05-01 10:00:00,107.82,107.9,107.82,107.89,496299997.0
2007-05-01 10:01:00,107.89,107.9,107.875,107.875,166099999.0
2007-05-01 10:02:00,107.875,107.92,107.86,107.86,557499997.0
2007-05-01 10:03:00,107.9,107.9,107.85,107.88,515400001.0
2007-05-01 10:04:00,107.88,107.89,107.84,107.88,156000000.0
2007-05-01 10:05:00,107.88,107.89,107.88,107.885,116800000.0
2007-05-01 10:06:00,107.89,107.89,107.86,107.88,284000002.0
2007-05-01 10:07:00,107.88,107.885,107.86,107.88,489500002.0
2007-05-01 10:08:00,107.87,107.87,107.795,107.81,365699999.0
2007-05-01 10:09:00,107.81,107.85,107.81,107.83,289399999.0
2007-05-01 10:10:00,107.83,107.85,107.82,107.835,742299999.0
2007-05-01 10:11:00,107.83,107.83,107.79,107.8,786099999.0
2007-05-01 10:12:00,107.805,107.81,107.765,107.78,409699998.0
2007-05-01 10:13:00,107.79,107.81,107.71,107.735,706799998.0
2007-05-01 10:14:00,107.75,107.76,107.74,107.75,339500003.0
2007-05-01 10:15:00,107.76,107.78,107.7,107.7,762200007.0
2007-05-01 10:16:00,107.7,107.715,107.67,107.68,379199997.0
2007-05-01 10:17:00,107.68,107.7,107.68,107.7,318400001.0
2007-05-01 10:18:00,107.695,107.7,107.68,107.7,364900006.0
2007-05-01 10:19:00,107.7,107.75,107.69,107.73,611900005.0
2007-05-01 10:20:00,107.74,107.76,107.72,107.74,506499998.0
2007-05-01 10:21:00,107.74,107.75,107.74,107.75,729900002.0
2007-05-01 10:22:00,107.755,107.76,107.72,107.72,609899991.0
2007-05-01 10:23:00,107.72,107.73,107.715,107.725,255600000.0
2007-05-01 10:24:00,107.72,107.735,107.7,107.715,525500003.0
2007-05-01 10:25:00,107.72,107.725,107.7,107.71,444000004.0
2007-05-01 10:26:00,107.72,107.735,107.72,107.73,325700002.0
2007-05-01 10:27:00,107.73,107.74,107.72,107.725,408100008.0
2007-05-01 10:28:00,107.73,107.75,107.725,107.725,633299995.0
2007-05-01 10:29:00,107.73,107.77,107.73,107.765,300299999.0
2007-05-01 10:30:00,107.75,107.76,107.735,107.75,155599997.0
2007-05-01 10:31:00,107.745,107.76,107.74,107.755,463400004.0
2007-05-01 10:32:00,107.75,107.75,107.73,107.75,471600018.0
2007-05-01 10:33:00,107.75,107.81,107.75,107.81,771700008.0
2007-05-01 10:34:00,107.81,107.82,107.81,107.81,403399996.0
2007-05-01 10:35:00,107.82,107.82,107.765,107.765,288000002.0
2007-05-01 10:36:00,107.8,107.815,107.79,107.81,367600003.0
2007-05-01 10:37:00,107.81,107.83,107.79,107.79,391300000.0
2007-05-01 10:38:00,107.8,107.8,107.79,107.79,77100000.0
2007-05-01 10:39:00,107.795,107.795,107.795,107.795,8000000.0
2007-05-01 10:40:00,107.8,107.8,107.795,107.795,56000000.0
2007-05-01 10:41:00,107.795,107.8,107.79,107.8,133100000.0
2007-05-01 10:42:00,107.8,107.8,107.795,107.8,86800000.0
2007-05-01 10:43:00,107.8,107.8,107.78,107.78,242800000.0
2007-05-01 10:44:00,107.78,107.78,107.76,107.76,252100002.0
2007-05-01 10:45:00,107.74,107.755,107.675,107.69,528000003.0
2007-05-01 10:46:00,107.69,107.695,107.675,107.69,800000006.0
2007-05-01 10:47:00,107.695,107.7,107.675,107.675,536500004.0
2007-05-01 10:48:00,107.69,107.73,107.635,107.73,1101300002.0
2007-05-01 10:49:00,107.73,107.74,107.68,107.68,462100001.0
2007-05-01 10:50:00,107.71,107.86,107.71,107.86,1389600006.0
2007-05-01 10:51:00,107.86,107.87,107.77,107.83,1148399997.0
2007-05-01 10:52:00,107.84,107.86,107.8,107.84,789799997.0
2007-05-01 10:53:00,107.845,107.86,107.83,107.85,453100000.0
2007-05-01 10:54:00,107.855,107.87,107.825,107.845,976400000.0
2007-05-01 10:55:00,107.84,107.85,107.81,107.83,1150100005.0
2007-05-01 10:56:00,107.835,107.88,107.8,107.86,589100000.0
2007-05-01 10:57:00,107.86,107.91,107.845,107.905,864599995.0
2007-05-01 10:58:00,107.9,107.92,107.88,107.91,641600011.0
2007-05-01 10:59:00,107.91,107.91,107.825,107.84,954400001.0
2007-05-01 11:00:00,107.85,107.86,107.82,107.83,875900000.0
2007-05-01 11:01:00,107.83,107.91,107.81,107.87,795800008.0
2007-05-01 11:02:00,107.88,107.9,107.875,107.875,173300002.0
2007-05-01 11:03:00,107.89,107.89,107.87,107.89,187400001.0
2007-05-01 11:04:00,107.89,107.89,107.87,107.88,187700000.0
2007-05-01 11:05:00,107.875,107.875,107.83,107.865,228600000.0
2007-05-01 11:06:00,107.865,107.865,107.83,107.855,131600000.0
2007-05-01 11:07:00,107.855,107.86,107.84,107.86,342900000.0
2007-05-01 11:08:00,107.86,107.86,107.83,107.83,126899997.0
2007-05-01 11:09:00,107.84,107.86,107.83,107.85,58699999.0
2007-05-01 11:10:00,107.85,107.85,107.83,107.85,204100000.0
2007-05-01 11:11:00,107.84,107.85,107.84,107.85,18300000.0
2007-05-01 11:12:00,107.85,107.87,107.845,107.86,243399999.0
2007-05-01 11:13:00,107.87,107.87,107.855,107.86,24000000.0
2007-05-01 11:14:00,107.85,107.87,107.85,107.87,153300000.0
2007-05-01 11:16:00,107.87,107.87,107.87,107.87,27100000.0
2007-05-01 11:17:00,107.86,107.87,107.85,107.86,75900001.0
2007-05-01 11:18:00,107.86,107.87,107.86,107.86,68200000.0
2007-05-01 11:19:00,107.84,107.85,107.83,107.85,99900000.0
2007-05-01 11:20:00,107.84,107.85,107.84,107.85,123399999.0
2007-05-01 11:21:00,107.85,107.86,107.85,107.86,216899997.0
2007-05-01 11:22:00,107.84,107.85,107.84,107.84,291099996.0
2007-05-01 11:23:00,107.85,107.85,107.815,107.82,165899999.0
2007-05-01 11:24:00,107.82,107.84,107.795,107.825,419100000.0
2007-05-01 11:25:00,107.82,107.85,107.82,107.84,67400000.0
2007-05-01 11:26:00,107.85,107.85,107.835,107.85,17600000.0
2007-05-01 11:27:00,107.85,107.86,107.84,107.86,25499999.0
2007-05-01 11:28:00,107.86,107.86,107.835,107.85,17600000.0
2007-05-01 11:29:00,107.85,107.85,107.835,107.835,16800000.0
2007-05-01 11:30:00,107.85,107.85,107.81,107.84,265300000.0
2007-05-01 11:31:00,107.82,107.845,107.79,107.84,215800000.0
2007-05-01 11:32:00,107.83,107.84,107.82,107.825,108600000.0
2007-05-01 11:33:00,107.84,107.84,107.83,107.84,55000000.0
2007-05-01 11:34:00,107.84,107.85,107.82,107.84,127100000.0
2007-05-01 11:35:00,107.84,107.85,107.825,107.84,147600000.0
2007-05-01 11:36:00,107.84,107.84,107.82,107.84,347100000.0
2007-05-01 11:37:00,107.85,107.85,107.84,107.84,70900000.0
2007-05-01 11:38:00,107.84,107.84,107.82,107.82,228299998.0
2007-05-01 11:39:00,107.83,107.845,107.83,107.845,74499999.0
2007-05-01 11:40:00,107.85,107.87,107.84,107.87,218300000.0
2007-05-01 11:41:00,107.87,107.88,107.87,107.87,235900000.0
2007-05-01 11:42:00,107.88,107.9,107.87,107.9,127900000.0
2007-05-01 11:43:00,107.91,107.91,107.9,107.91,94800000.0
2007-05-01 11:44:00,107.89,107.91,107.89,107.9,478100000.0
2007-05-01 11:45:00,107.9,107.9,107.89,107.89,58900000.0
2007-05-01 11:46:00,107.89,107.9,107.88,107.88,261500000.0
2007-05-01 11:47:00,107.88,107.88,107.87,107.87,107800000.0
2007-05-01 11:48:00,107.865,107.87,107.865,107.87,23200000.0
2007-05-01 11:49:00,107.875,107.88,107.87,107.87,154700000.0
2007-05-01 11:50:00,107.87,107.9,107.86,107.89,336199997.0
2007-05-01 11:51:00,107.9,107.9,107.89,107.89,35000000.0
2007-05-01 11:53:00,107.89,107.9,107.89,107.9,32800000.0
2007-05-01 11:54:00,107.9,107.9,107.89,107.9,38100000.0
2007-05-01 11:55:00,107.91,107.92,107.91,107.92,75900000.0
2007-05-01 11:56:00,107.92,107.93,107.9,107.9,26400000.0
2007-05-01 11:57:00,107.91,107.91,107.9,107.9,19100000.0
2007-05-01 11:58:00,107.9,107.9,107.885,107.89,31200000.0
2007-05-01 11:59:00,107.88,107.89,107.875,107.89,208899997.0
2007-05-01 12:00:00,107.88,107.89,107.87,107.89,205199999.0
2007-05-01 12:02:00,107.9,107.9,107.9,107.9,39800000.0
2007-05-01 12:03:00,107.91,107.91,107.9,107.9,110200000.0
2007-05-01 12:04:00,107.9,107.92,107.9,107.92,61100000.0
2007-05-01 12:05:00,107.92,107.92,107.91,107.92,25600000.0
2007-05-01 12:06:00,107.92,107.92,107.895,107.895,61100000.0
2007-05-01 12:07:00,107.9,107.9,107.89,107.89,14400000.0
2007-05-01 12:08:00,107.89,107.9,107.87,107.89,89800000.0
2007-05-01 12:09:00,107.89,107.89,107.88,107.885,39500001.0
2007-05-01 12:10:00,107.885,107.9,107.88,107.9,55200000.0
2007-05-01 12:11:00,107.89,107.9,107.88,107.88,102300000.0
2007-05-01 12:12:00,107.88,107.89,107.835,107.845,283900002.0
2007-05-01 12:13:00,107.86,107.86,107.845,107.85,51200000.0
2007-05-01 12:14:00,107.85,107.87,107.825,107.85,98600000.0
2007-05-01 12:15:00,107.87,107.87,107.86,107.86,63800000.0
2007-05-01 12:16:00,107.86,107.87,107.795,107.82,225500001.0
2007-05-01 12:17:00,107.82,107.83,107.78,107.8,176400000.0
2007-05-01 12:18:00,107.835,107.86,107.8,107.86,94400000.0
2007-05-01 12:19:00,107.85,107.86,107.82,107.82,91400001.0
2007-05-01 12:20:00,107.82,107.84,107.8,107.82,330099999.0
2007-05-01 12:21:00,107.82,107.83,107.72,107.765,422100000.0
2007-05-01 12:22:00,107.77,107.78,107.705,107.75,743000000.0
2007-05-01 12:23:00,107.745,107.745,107.66,107.71,648599999.0
2007-05-01 12:24:00,107.74,107.76,107.72,107.74,38300000.0
2007-05-01 12:25:00,107.74,107.78,107.74,107.78,271800000.0
2007-05-01 12:26:00,107.78,107.78,107.73,107.76,544699999.0
2007-05-01 12:27:00,107.76,107.78,107.735,107.75,694400000.0
2007-05-01 12:28:00,107.76,107.76,107.74,107.75,380299999.0
2007-05-01 12:29:00,107.745,107.75,107.73,107.75,402099997.0
2007-05-01 12:30:00,107.76,107.76,107.715,107.715,234500000.0
2007-05-01 12:31:00,107.72,107.75,107.71,107.72,222899999.0
2007-05-01 12:32:00,107.74,107.74,107.71,107.74,187799996.0
2007-05-01 12:33:00,107.73,107.73,107.7,107.705,383199999.0
2007-05-01 12:34:00,107.705,107.74,107.7,107.74,58400000.0
2007-05-01 12:35:00,107.725,107.75,107.725,107.74,195500000.0
2007-05-01 12:36:00,107.74,107.77,107.74,107.75,638500006.0
2007-05-01 12:37:00,107.745,107.75,107.73,107.74,427700004.0
2007-05-01 12:38:00,107.74,107.75,107.7,107.72,127800001.0
2007-05-01 12:39:00,107.72,107.72,107.69,107.695,252400004.0
2007-05-01 12:41:00,107.69,107.7,107.69,107.7,60600000.0
2007-05-01 12:42:00,107.69,107.7,107.69,107.69,158600000.0
2007-05-01 12:43:00,107.69,107.69,107.66,107.68,615300007.0
2007-05-01 12:44:00,107.68,107.74,107.66,107.71,811700007.0
2007-05-01 12:45:00,107.71,107.75,107.7,107.75,225700003.0
2007-05-01 12:46:00,107.75,107.75,107.735,107.75,87700000.0
2007-05-01 12:47:00,107.735,107.77,107.735,107.75,269100000.0
2007-05-01 12:48:00,107.75,107.77,107.75,107.75,296200000.0
2007-05-01 12:49:00,107.75,107.79,107.725,107.775,169099999.0
2007-05-01 12:50:00,107.78,107.79,107.765,107.78,195300000.0
2007-05-01 12:51:00,107.78,107.79,107.75,107.75,152400001.0
2007-05-01 12:52:00,107.76,107.76,107.71,107.72,142300000.0
2007-05-01 12:53:00,107.72,107.72,107.7,107.71,125200000.0
2007-05-01 12:54:00,107.72,107.72,107.72,107.72,34800000.0
2007-05-01 12:55:00,107.72,107.72,107.71,107.72,63900001.0
2007-05-01 12:56:00,107.72,107.73,107.71,107.725,263200001.0
2007-05-01 12:57:00,107.73,107.77,107.73,107.76,546600010.0
2007-05-01 12:58:00,107.74,107.77,107.72,107.73,684800006.0
2007-05-01 12:59:00,107.73,107.73,107.7,107.705,379700002.0
2007-05-01 13:00:00,107.71,107.74,107.7,107.73,584900005.0
2007-05-01 13:01:00,107.73,107.74,107.73,107.735,395700006.0
2007-05-01 13:02:00,107.735,107.74,107.71,107.73,603500008.0
2007-05-01 13:03:00,107.73,107.79,107.73,107.79,615800004.0
2007-05-01 13:04:00,107.79,107.79,107.79,107.79,111500000.0
2007-05-01 13:05:00,107.8,107.8,107.77,107.77,85900000.0
2007-05-01 13:06:00,107.77,107.79,107.77,107.78,191599999.0
2007-05-01 13:07:00,107.79,107.81,107.77,107.81,306900000.0
2007-05-01 13:08:00,107.81,107.81,107.79,107.8,355600000.0
2007-05-01 13:09:00,107.8,107.8,107.78,107.78,106900000.0
2007-05-01 13:10:00,107.78,107.78,107.76,107.76,81999999.0
2007-05-01 13:11:00,107.78,107.78,107.77,107.78,94700001.0
2007-05-01 13:12:00,107.79,107.79,107.79,107.79,74100000.0
2007-05-01 13:13:00,107.78,107.81,107.78,107.79,192600000.0
2007-05-01 13:14:00,107.79,107.8,107.79,107.8,43800000.0
2007-05-01 13:15:00,107.8,107.82,107.79,107.805,567000002.0
2007-05-01 13:16:00,107.795,107.835,107.79,107.83,164200002.0
2007-05-01 13:17:00,107.83,107.86,107.81,107.86,278300000.0
2007-05-01 13:18:00,107.86,107.88,107.82,107.87,220300000.0
2007-05-01 13:19:00,107.87,107.87,107.85,107.87,86100000.0
2007-05-01 13:20:00,107.86,107.86,107.85,107.85,65500000.0
2007-05-01 13:21:00,107.85,107.85,107.81,107.82,274700001.0
2007-05-01 13:22:00,107.82,107.83,107.8,107.83,314300000.0
2007-05-01 13:23:00,107.81,107.85,107.81,107.83,342700000.0
2007-05-01 13:24:00,107.83,107.85,107.8,107.81,425999999.0
2007-05-01 13:25:00,107.81,107.83,107.79,107.81,270700003.0
2007-05-01 13:26:00,107.795,107.84,107.79,107.83,172300000.0
2007-05-01 13:27:00,107.83,107.83,107.815,107.82,20800000.0
2007-05-01 13:28:00,107.82,107.83,107.82,107.83,30300000.0
2007-05-01 13:29:00,107.815,107.83,107.815,107.83,28000000.0
2007-05-01 13:30:00,107.83,107.835,107.79,107.83,110400000.0
2007-05-01 13:31:00,107.835,107.89,107.83,107.855,311600000.0
2007-05-01 13:32:00,107.86,107.87,107.85,107.86,167000000.0
2007-05-01 13:33:00,107.87,107.92,107.85,107.88,332199999.0
2007-05-01 13:34:00,107.88,107.9,107.88,107.89,451400004.0
2007-05-01 13:35:00,107.885,107.89,107.88,107.88,290200003.0
2007-05-01 13:36:00,107.89,107.89,107.85,107.85,409699999.0
2007-05-01 13:37:00,107.85,107.9,107.835,107.86,475200003.0
2007-05-01 13:38:00,107.86,107.87,107.86,107.87,155100000.0
2007-05-01 13:39:00,107.86,107.865,107.84,107.84,150500000.0
2007-05-01 13:40:00,107.85,107.85,107.845,107.845,49300000.0
2007-05-01 13:41:00,107.85,107.87,107.85,107.85,74800000.0
2007-05-01 13:42:00,107.87,107.87,107.85,107.86,84200000.0
2007-05-01 13:43:00,107.855,107.87,107.845,107.87,241799999.0
2007-05-01 13:44:00,107.87,107.88,107.85,107.865,478700000.0
2007-05-01 13:45:00,107.88,107.88,107.86,107.88,164200000.0
2007-05-01 13:46:00,107.88,107.9,107.85,107.85,338100001.0
2007-05-01 13:47:00,107.86,107.86,107.84,107.86,140800001.0
2007-05-01 13:48:00,107.87,107.87,107.86,107.86,47000000.0
2007-05-01 13:50:00,107.86,107.86,107.84,107.86,148400000.0
2007-05-01 13:52:00,107.86,107.88,107.84,107.87,293299994.0
2007-05-01 13:53:00,107.86,107.86,107.85,107.85,107199999.0
2007-05-01 13:54:00,107.84,107.845,107.82,107.82,183200000.0
2007-05-01 13:55:00,107.85,107.85,107.82,107.85,197699999.0
2007-05-01 13:56:00,107.845,107.86,107.82,107.86,105000000.0
2007-05-01 13:57:00,107.86,107.86,107.82,107.84,291000005.0
2007-05-01 13:58:00,107.84,107.85,107.82,107.84,606400003.0
2007-05-01 13:59:00,107.84,107.87,107.84,107.85,238000001.0
2007-05-01 14:00:00,107.86,107.87,107.85,107.87,222300000.0
2007-05-01 14:01:00,107.87,107.88,107.85,107.87,393200003.0
2007-05-01 14:02:00,107.87,107.87,107.84,107.86,191900002.0
2007-05-01 14:03:00,107.855,107.88,107.855,107.865,424800000.0
2007-05-01 14:04:00,107.86,107.9,107.855,107.89,725799990.0
2007-05-01 14:05:00,107.91,107.91,107.84,107.845,231900000.0
2007-05-01 14:06:00,107.86,107.87,107.85,107.85,45400000.0
2007-05-01 14:07:00,107.86,107.86,107.85,107.85,188600000.0
2007-05-01 14:08:00,107.86,107.87,107.85,107.86,224900001.0
2007-05-01 14:09:00,107.86,107.89,107.85,107.86,215400003.0
2007-05-01 14:10:00,107.87,107.89,107.835,107.835,435800001.0
2007-05-01 14:11:00,107.835,107.88,107.835,107.87,485400000.0
2007-05-01 14:12:00,107.87,107.9,107.86,107.87,659200002.0
2007-05-01 14:13:00,107.865,107.89,107.865,107.88,124400000.0
2007-05-01 14:14:00,107.88,107.89,107.86,107.86,171600000.0
2007-05-01 14:15:00,107.86,107.89,107.86,107.89,525600001.0
2007-05-01 14:16:00,107.89,107.89,107.86,107.86,183700000.0
2007-05-01 14:17:00,107.855,107.86,107.83,107.84,837200008.0
2007-05-01 14:18:00,107.84,107.85,107.8,107.83,262099999.0
2007-05-01 14:19:00,107.84,107.84,107.8,107.8,417400000.0
2007-05-01 14:20:00,107.8,107.83,107.8,107.83,313600000.0
2007-05-01 14:21:00,107.83,107.86,107.83,107.85,784000007.0
2007-05-01 14:22:00,107.85,107.86,107.82,107.82,315600001.0
2007-05-01 14:23:00,107.82,107.82,107.795,107.81,223500000.0
2007-05-01 14:24:00,107.805,107.83,107.8,107.83,147600000.0
2007-05-01 14:25:00,107.84,107.84,107.84,107.84,17500000.0
2007-05-01 14:26:00,107.83,107.83,107.8,107.83,471100004.0
2007-05-01 14:27:00,107.83,107.84,107.81,107.83,754200004.0
2007-05-01 14:28:00,107.825,107.84,107.8,107.805,489399998.0
2007-05-01 14:29:00,107.805,107.82,107.77,107.77,496199998.0
2007-05-01 14:30:00,107.77,107.89,107.77,107.885,816599996.0
2007-05-01 14:31:00,107.89,107.91,107.87,107.88,719799999.0
2007-05-01 14:32:00,107.9,107.92,107.9,107.91,327299999.0
2007-05-01 14:33:00,107.93,107.94,107.9,107.92,873300000.0
2007-05-01 14:34:00,107.93,107.93,107.91,107.92,74300001.0
2007-05-01 14:35:00,107.915,107.93,107.91,107.91,149200000.0
2007-05-01 14:36:00,107.93,107.93,107.9,107.9,381100001.0
2007-05-01 14:37:00,107.9,107.91,107.875,107.89,206599999.0
2007-05-01 14:38:00,107.89,107.9,107.87,107.89,493100001.0
2007-05-01 14:39:00,107.87,107.89,107.865,107.865,326700001.0
2007-05-01 14:40:00,107.86,107.87,107.85,107.86,469500001.0
2007-05-01 14:41:00,107.86,107.86,107.8,107.83,438500001.0
2007-05-01 14:42:00,107.83,107.83,107.74,107.82,425200001.0
2007-05-01 14:43:00,107.81,107.82,107.725,107.82,528000007.0
2007-05-01 14:44:00,107.82,107.84,107.81,107.84,251500000.0
2007-05-01 14:45:00,107.84,107.85,107.835,107.845,71200000.0
2007-05-01 14:46:00,107.845,107.845,107.74,107.84,141600000.0
2007-05-01 14:47:00,107.85,107.85,107.8,107.82,372600000.0
2007-05-01 14:48:00,107.81,107.81,107.74,107.805,217700000.0
2007-05-01 14:49:00,107.81,107.82,107.8,107.82,137499999.0
2007-05-01 14:50:00,107.81,107.83,107.81,107.82,194300000.0
2007-05-01 14:51:00,107.82,107.83,107.8,107.82,115799999.0
2007-05-01 14:52:00,107.82,107.84,107.81,107.84,158900000.0
2007-05-01 14:53:00,107.825,107.835,107.8,107.8,245400002.0
2007-05-01 14:54:00,107.81,107.81,107.81,107.81,68400000.0
2007-05-01 14:55:00,107.82,107.82,107.805,107.805,79800000.0
2007-05-01 14:56:00,107.81,107.82,107.8,107.82,126000000.0
2007-05-01 14:57:00,107.82,107.84,107.805,107.84,204700000.0
2007-05-01 14:58:00,107.84,107.86,107.81,107.85,548500004.0
2007-05-01 14:59:00,107.86,107.86,107.79,107.85,92800000.0
2007-05-01 15:00:00,107.85,107.85,107.82,107.82,333300001.0
2007-05-01 15:01:00,107.82,107.82,107.79,107.79,274800000.0
2007-05-01 15:02:00,107.79,107.79,107.74,107.75,531700000.0
2007-05-01 15:03:00,107.735,107.75,107.71,107.72,356299996.0
2007-05-01 15:04:00,107.74,107.74,107.71,107.73,296600001.0
2007-05-01 15:05:00,107.73,107.73,107.7,107.7,227299999.0
2007-05-01 15:06:00,107.69,107.72,107.675,107.71,439899998.0
2007-05-01 15:07:00,107.71,107.74,107.695,107.73,203000002.0
2007-05-01 15:08:00,107.73,107.76,107.72,107.73,292200006.0
2007-05-01 15:09:00,107.75,107.77,107.73,107.77,122900000.0
2007-05-01 15:10:00,107.77,107.77,107.75,107.76,118099999.0
2007-05-01 15:11:00,107.76,107.76,107.71,107.73,375000000.0
2007-05-01 15:12:00,107.74,107.74,107.64,107.67,403200002.0
2007-05-01 15:13:00,107.65,107.67,107.63,107.645,449800007.0
2007-05-01 15:14:00,107.66,107.68,107.64,107.67,406600001.0
2007-05-01 15:15:00,107.67,107.68,107.59,107.59,407300001.0
2007-05-01 15:16:00,107.59,107.59,107.55,107.55,704999993.0
2007-05-01 15:17:00,107.545,107.6,107.53,107.59,433900004.0
2007-05-01 15:18:00,107.59,107.59,107.525,107.53,334100001.0
2007-05-01 15:19:00,107.53,107.55,107.505,107.54,408600002.0
2007-05-01 15:20:00,107.53,107.56,107.525,107.55,573199998.0
2007-05-01 15:21:00,107.56,107.63,107.56,107.62,431299996.0
2007-05-01 15:22:00,107.63,107.67,107.62,107.64,762899990.0
2007-05-01 15:23:00,107.64,107.66,107.63,107.64,377299995.0
2007-05-01 15:24:00,107.62,107.71,107.62,107.71,283800000.0
2007-05-01 15:25:00,107.7,107.71,107.67,107.68,582100007.0
2007-05-01 15:26:00,107.68,107.75,107.68,107.71,571800016.0
2007-05-01 15:27:00,107.71,107.75,107.7,107.71,397400002.0
2007-05-01 15:28:00,107.72,107.75,107.7,107.71,283100006.0
2007-05-01 15:29:00,107.705,107.73,107.7,107.715,192099999.0
2007-05-01 15:30:00,107.72,107.73,107.7,107.73,147400000.0
2007-05-01 15:31:00,107.73,107.77,107.72,107.745,518400001.0
2007-05-01 15:32:00,107.73,107.76,107.73,107.73,405000000.0
2007-05-01 15:33:00,107.74,107.75,107.72,107.73,215400001.0
2007-05-01 15:34:00,107.72,107.75,107.72,107.74,135000000.0
2007-05-01 15:35:00,107.74,107.76,107.72,107.76,324800004.0
2007-05-01 15:36:00,107.76,107.77,107.74,107.77,76200001.0
2007-05-01 15:37:00,107.77,107.83,107.745,107.82,370300004.0
2007-05-01 15:38:00,107.81,107.85,107.77,107.785,798799999.0
2007-05-01 15:39:00,107.79,107.8,107.775,107.79,451199995.0
2007-05-01 15:40:00,107.79,107.82,107.775,107.815,352600000.0
2007-05-01 15:41:00,107.8,107.83,107.78,107.8,455899998.0
2007-05-01 15:42:00,107.8,107.81,107.78,107.79,550799999.0
2007-05-01 15:43:00,107.79,107.81,107.775,107.8,59100000.0
2007-05-01 15:44:00,107.8,107.8,107.77,107.77,175000000.0
2007-05-01 15:45:00,107.77,107.78,107.75,107.75,294699999.0
2007-05-01 15:46:00,107.75,107.75,107.74,107.74,98899999.0
2007-05-01 15:47:00,107.74,107.75,107.735,107.75,147499999.0
2007-05-01 15:48:00,107.76,107.77,107.74,107.755,139500000.0
2007-05-01 15:49:00,107.75,107.79,107.745,107.76,680599999.0
2007-05-01 15:50:00,107.76,107.77,107.62,107.77,364700000.0
2007-05-01 15:51:00,107.76,107.78,107.74,107.74,389200000.0
2007-05-01 15:52:00,107.74,107.79,107.62,107.79,592000000.0
2007-05-01 15:53:00,107.78,107.78,107.74,107.76,529100000.0
2007-05-01 15:54:00,107.76,107.765,107.75,107.75,260800000.0
2007-05-01 15:55:00,107.76,107.77,107.75,107.76,111400000.0
2007-05-01 15:56:00,107.77,107.77,107.62,107.75,180400000.0
2007-05-01 15:57:00,107.76,107.76,107.74,107.74,98800000.0
2007-05-01 15:58:00,107.74,107.755,107.725,107.75,192200002.0
2007-05-01 15:59:00,107.73,107.76,107.68,107.69,242400000.0
2007-05-01 16:00:00,107.7,107.87,107.7,107.8,212800000.0
2007-05-01 16:01:00,107.79,107.86,107.78,107.84,218300000.0
2007-05-01 16:02:00,107.86,107.88,107.8,107.85,200900000.0
2007-05-01 16:03:00,107.85,107.89,107.83,107.86,518000000.0
2007-05-01 16:04:00,107.85,107.88,107.82,107.82,405199998.0
2007-05-01 16:05:00,107.82,107.91,107.82,107.89,946000001.0
2007-05-01 16:06:00,107.89,107.92,107.87,107.885,638000003.0
2007-05-01 16:07:00,107.89,107.93,107.85,107.93,918700003.0
2007-05-01 16:08:00,107.93,107.97,107.89,107.96,834499997.0
2007-05-01 16:09:00,107.97,108.01,107.93,107.93,643000001.0
2007-05-01 16:10:00,107.94,107.97,107.86,107.87,1038299996.0
2007-05-01 16:11:00,107.87,107.93,107.87,107.91,508399999.0
2007-05-01 16:12:00,107.91,107.92,107.875,107.88,535500000.0
2007-05-01 16:13:00,107.885,107.94,107.87,107.9,477700001.0
2007-05-01 16:14:00,107.89,107.89,107.76,107.85,618999998.0
2007-05-01 16:15:00,107.85,107.87,107.835,107.84,170300000.0
2007-05-01 16:16:00,107.83,107.87,107.83,107.87,192000000.0
2007-05-01 16:17:00,107.89,107.92,107.82,107.91,300400000.0
2007-05-01 16:18:00,107.92,107.97,107.9,107.925,256499999.0
2007-05-01 16:19:00,107.92,107.93,107.82,107.82,371999999.0
2007-05-01 16:20:00,107.93,108.0,107.93,107.97,809199999.0
2007-05-01 16:21:00,107.965,107.99,107.95,107.98,518000002.0
2007-05-01 16:22:00,107.96,107.97,107.82,107.95,956899995.0
2007-05-01 16:23:00,107.93,107.96,107.82,107.95,1023600003.0
2007-05-01 16:24:00,107.96,107.97,107.82,107.91,797800000.0
2007-05-01 16:25:00,107.93,107.94,107.82,107.93,483600000.0
2007-05-01 16:26:00,107.93,107.94,107.86,107.9,356900001.0
2007-05-01 16:27:00,107.9,107.9,107.85,107.89,684600000.0
2007-05-01 16:28:00,107.88,107.89,107.82,107.89,773299996.0
2007-05-01 16:29:00,107.89,107.89,107.85,107.88,173700000.0
2007-05-01 16:30:00,107.89,107.92,107.89,107.9,366500000.0
2007-05-01 16:31:00,107.9,107.91,107.86,107.89,634400000.0
2007-05-01 16:32:00,107.88,107.96,107.87,107.93,718099998.0
2007-05-01 16:33:00,107.92,107.95,107.82,107.94,1031199997.0
2007-05-01 16:34:00,107.935,107.94,107.91,107.91,498899999.0
2007-05-01 16:35:00,107.91,107.95,107.82,107.95,449700003.0
2007-05-01 16:36:00,107.935,107.96,107.915,107.915,578300000.0
2007-05-01 16:37:00,107.92,107.93,107.91,107.93,134100000.0
2007-05-01 16:38:00,107.93,107.955,107.905,107.905,294000000.0
2007-05-01 16:39:00,107.91,107.91,107.85,107.87,656099994.0
2007-05-01 16:40:00,107.88,107.92,107.87,107.92,393100000.0
2007-05-01 16:41:00,107.92,107.93,107.865,107.875,495200000.0
2007-05-01 16:42:00,107.87,107.94,107.86,107.9,640600001.0
2007-05-01 16:43:00,107.9,107.92,107.86,107.88,499699999.0
2007-05-01 16:44:00,107.89,107.9,107.87,107.875,429000000.0
2007-05-01 16:45:00,107.89,107.93,107.88,107.915,471099998.0
2007-05-01 16:46:00,107.91,107.95,107.9,107.95,406499999.0
2007-05-01 16:47:00,107.94,107.96,107.9,107.9,587600001.0
2007-05-01 16:48:00,107.9,107.93,107.89,107.91,642200001.0
2007-05-01 16:49:00,107.91,107.94,107.9,107.93,573100004.0
2007-05-01 16:50:00,107.94,107.98,107.94,107.98,266500000.0
2007-05-01 16:51:00,107.99,107.99,107.94,107.94,370999997.0
2007-05-01 16:52:00,107.94,107.97,107.88,107.89,394400001.0
2007-05-01 16:53:00,107.87,107.93,107.865,107.92,856699980.0
2007-05-01 16:54:00,107.94,107.97,107.93,107.97,666400000.0
2007-05-01 16:55:00,107.97,108.0,107.965,108.0,220900000.0
2007-05-01 16:56:00,108.0,108.0,107.92,107.95,499599998.0
2007-05-01 16:57:00,107.925,107.94,107.9,107.93,609999982.0
2007-05-01 16:58:00,107.93,108.03,107.93,108.01,570800000.0
2007-05-01 16:59:00,108.01,108.02,107.9,107.97,974999994.0
2007-05-01 17:00:00,107.97,107.97,107.89,107.91,684500002.0
2007-05-01 17:01:00,107.91,107.92,107.895,107.92,913300000.0
2007-05-01 17:02:00,107.93,107.96,107.925,107.925,628300001.0
2007-05-01 17:03:00,107.92,107.98,107.9,107.98,541199998.0
2007-05-01 17:04:00,107.98,107.98,107.945,107.955,851399997.0
2007-05-01 17:05:00,107.955,107.99,107.935,107.95,734900001.0
2007-05-01 17:06:00,107.98,107.98,107.92,107.94,630600011.0
2007-05-01 17:07:00,107.94,107.98,107.915,107.98,477399998.0
2007-05-01 17:08:00,107.98,108.02,107.975,108.02,497500003.0
2007-05-01 17:09:00,108.02,108.02,107.98,108.0,542299998.0
2007-05-01 17:10:00,108.0,108.06,107.99,108.06,336800000.0
2007-05-01 17:11:00,108.06,108.07,108.05,108.06,294900000.0
2007-05-01 17:12:00,108.07,108.1,108.06,108.08,574000002.0
2007-05-01 17:13:00,108.07,108.08,108.05,108.06,238200000.0
2007-05-01 17:14:00,108.055,108.09,108.05,108.08,385100000.0
2007-05-01 17:15:00,108.06,108.07,108.035,108.06,702199997.0
2007-05-01 17:16:00,108.06,108.07,108.015,108.04,661199998.0
2007-05-01 17:17:00,108.035,108.1,108.03,108.065,575900004.0
2007-05-01 17:18:00,108.07,108.07,108.015,108.04,510299997.0
2007-05-01 17:19:00,108.06,108.09,108.03,108.06,567100004.0
2007-05-01 17:20:00,108.07,108.09,108.02,108.08,368300005.0
2007-05-01 17:21:00,108.07,108.12,108.07,108.1,621600008.0
2007-05-01 17:22:00,108.1,108.17,108.1,108.14,541300007.0
2007-05-01 17:23:00,108.14,108.15,108.1,108.12,638400004.0
2007-05-01 17:24:00,108.15,108.16,108.13,108.16,579600008.0
2007-05-01 17:25:00,108.15,108.17,108.145,108.16,397600004.0
2007-05-01 17:26:00,108.16,108.16,108.115,108.12,283400000.0
2007-05-01 17:27:00,108.105,108.15,108.105,108.13,374900002.0
2007-05-01 17:28:00,108.15,108.17,108.13,108.14,403700003.0
2007-05-01 17:29:00,108.13,108.17,108.12,108.16,485000004.0
2007-05-01 17:30:00,108.16,108.17,108.12,108.14,497200003.0
2007-05-01 17:31:00,108.15,108.15,108.12,108.12,317100000.0
2007-05-01 17:32:00,108.13,108.15,108.11,108.15,595200001.0
2007-05-01 17:33:00,108.145,108.16,108.13,108.15,343500000.0
2007-05-01 17:34:00,108.16,108.23,108.16,108.175,556800004.0
2007-05-01 17:35:00,108.19,108.21,108.165,108.205,362200004.0
2007-05-01 17:36:00,108.21,108.23,108.2,108.21,338000002.0
2007-05-01 17:37:00,108.21,108.22,108.17,108.18,180200002.0
2007-05-01 17:38:00,108.175,108.18,108.12,108.15,678900001.0
2007-05-01 17:39:00,108.15,108.17,108.07,108.085,718300001.0
2007-05-01 17:40:00,108.08,108.11,108.07,108.11,541300000.0
2007-05-01 17:41:00,108.11,108.11,108.05,108.07,439700001.0
2007-05-01 17:42:00,108.07,108.08,108.035,108.06,348999998.0
2007-05-01 17:43:00,108.065,108.08,108.045,108.07,643299994.0
2007-05-01 17:44:00,108.07,108.11,108.06,108.11,815800000.0
2007-05-01 17:45:00,108.11,108.12,108.09,108.095,934500000.0
2007-05-01 17:46:00,108.09,108.1,108.07,108.08,650499998.0
2007-05-01 17:47:00,108.08,108.1,108.07,108.09,472099995.0
2007-05-01 17:48:00,108.09,108.09,108.025,108.05,782999999.0
2007-05-01 17:49:00,108.06,108.085,108.05,108.08,549499999.0
2007-05-01 17:50:00,108.08,108.09,108.06,108.09,365999999.0
2007-05-01 17:51:00,108.08,108.09,108.04,108.05,464700000.0
2007-05-01 17:52:00,108.05,108.05,108.03,108.03,114499999.0
2007-05-01 17:53:00,108.03,108.03,107.98,108.01,282999999.0
2007-05-01 17:54:00,108.01,108.01,107.98,107.985,400799997.0
2007-05-01 17:55:00,108.0,108.01,107.96,107.96,347999997.0
2007-05-01 17:56:00,107.96,107.97,107.95,107.97,197100000.0
2007-05-01 17:57:00,107.97,107.99,107.94,107.99,331400000.0
2007-05-01 17:58:00,107.99,107.99,107.96,107.98,203199999.0
2007-05-01 17:59:00,107.98,108.04,107.97,108.02,449699999.0
2007-05-01 18:00:00,108.015,108.05,107.985,108.045,699899996.0
2007-05-01 18:01:00,108.05,108.05,108.03,108.03,121599999.0
2007-05-01 18:02:00,108.04,108.07,108.03,108.06,287800002.0
2007-05-01 18:03:00,108.06,108.07,108.05,108.055,589400002.0
2007-05-01 18:04:00,108.05,108.06,108.03,108.03,176599999.0
2007-05-01 18:05:00,108.03,108.07,108.025,108.025,539799999.0
2007-05-01 18:06:00,108.06,108.08,108.035,108.06,343699996.0
2007-05-01 18:07:00,108.06,108.07,108.05,108.07,166599998.0
2007-05-01 18:08:00,108.08,108.08,108.05,108.05,155499998.0
2007-05-01 18:09:00,108.05,108.06,108.05,108.06,122599996.0
2007-05-01 18:10:00,108.06,108.06,108.04,108.04,176099996.0
2007-05-01 18:11:00,108.04,108.05,108.03,108.05,280999999.0
2007-05-01 18:12:00,108.06,108.06,108.02,108.03,336899995.0
2007-05-01 18:13:00,108.03,108.05,108.0,108.04,352199998.0
2007-05-01 18:14:00,108.04,108.05,108.03,108.03,298699998.0
2007-05-01 18:15:00,108.02,108.02,108.02,108.02,145700003.0
2007-05-01 18:16:00,108.015,108.02,108.0,108.0,326899998.0
2007-05-01 18:17:00,108.01,108.02,108.01,108.02,238300000.0
2007-05-01 18:18:00,108.02,108.02,108.0,108.02,464399997.0
2007-05-01 18:19:00,108.02,108.03,108.01,108.03,326099999.0
2007-05-01 18:20:00,108.03,108.06,108.02,108.045,285799998.0
2007-05-01 18:21:00,108.045,108.05,108.04,108.04,201900000.0
2007-05-01 18:22:00,108.04,108.05,108.02,108.04,267300000.0
2007-05-01 18:23:00,108.04,108.05,108.02,108.05,125900000.0
2007-05-01 18:24:00,108.06,108.07,108.05,108.06,170799999.0
2007-05-01 18:25:00,108.06,108.065,108.045,108.06,212499997.0
2007-05-01 18:26:00,108.06,108.06,108.055,108.06,50400000.0
2007-05-01 18:27:00,108.055,108.06,108.04,108.05,214600000.0
2007-05-01 18:28:00,108.05,108.07,108.05,108.07,148300000.0
2007-05-01 18:29:00,108.08,108.08,108.06,108.06,66400000.0
2007-05-01 18:30:00,108.06,108.06,108.05,108.055,134200000.0
2007-05-01 18:31:00,108.055,108.07,108.03,108.06,272800000.0
2007-05-01 18:32:00,108.06,108.07,108.06,108.06,97100000.0
2007-05-01 18:33:00,108.06,108.06,108.05,108.05,120699999.0
2007-05-01 18:34:00,108.05,108.06,108.03,108.03,190000000.0
2007-05-01 18:35:00,108.035,108.04,108.025,108.025,60699999.0
2007-05-01 18:36:00,108.03,108.04,108.005,108.005,219099997.0
2007-05-01 18:37:00,108.0,108.0,107.99,107.99,63799999.0
2007-05-01 18:38:00,108.0,108.0,107.955,107.955,235199998.0
2007-05-01 18:39:00,107.955,107.98,107.935,107.98,216999999.0
2007-05-01 18:40:00,107.98,107.99,107.965,107.98,269100000.0
2007-05-01 18:41:00,107.95,107.97,107.95,107.96,209900000.0
2007-05-01 18:42:00,107.96,107.97,107.96,107.97,52600000.0
2007-05-01 18:43:00,107.97,107.97,107.935,107.97,64800000.0
2007-05-01 18:44:00,107.95,107.97,107.95,107.95,194800000.0
2007-05-01 18:45:00,107.95,107.98,107.95,107.97,88700000.0
2007-05-01 18:46:00,107.97,107.98,107.955,107.96,235900000.0
2007-05-01 18:47:00,107.96,107.97,107.95,107.97,121700000.0
2007-05-01 18:48:00,107.97,107.97,107.97,107.97,27100000.0
2007-05-01 18:49:00,107.97,107.98,107.95,107.98,60400000.0
2007-05-01 18:50:00,107.98,107.99,107.98,107.99,19200000.0
2007-05-01 18:51:00,107.99,107.99,107.98,107.98,12800000.0
2007-05-01 18:52:00,107.985,108.02,107.97,108.01,571100000.0
2007-05-01 18:53:00,108.02,108.02,107.99,108.01,156500000.0
2007-05-01 18:54:00,108.01,108.02,107.985,107.99,177600000.0
2007-05-01 18:55:00,107.99,108.0,107.94,107.94,212100000.0
2007-05-01 18:56:00,107.935,107.95,107.87,107.91,829100003.0
2007-05-01 18:57:00,107.9,107.92,107.87,107.91,456000000.0
2007-05-01 18:58:00,107.91,107.91,107.85,107.9,542500000.0
2007-05-01 18:59:00,107.895,107.91,107.86,107.88,466800004.0
2007-05-01 19:00:00,107.89,107.89,107.87,107.89,181700000.0
2007-05-01 19:01:00,107.875,107.9,107.85,107.88,514200000.0
2007-05-01 19:02:00,107.88,107.9,107.86,107.9,296900001.0
2007-05-01 19:03:00,107.9,107.9,107.85,107.87,205900000.0
2007-05-01 19:04:00,107.88,107.88,107.85,107.87,266200000.0
2007-05-01 19:05:00,107.87,107.89,107.78,107.79,632799998.0
2007-05-01 19:06:00,107.81,107.85,107.81,107.85,484199996.0
2007-05-01 19:07:00,107.85,107.85,107.825,107.84,168000000.0
2007-05-01 19:08:00,107.84,107.86,107.81,107.81,249599999.0
2007-05-01 19:09:00,107.81,107.83,107.8,107.81,386599998.0
2007-05-01 19:10:00,107.81,107.81,107.79,107.8,255800000.0
2007-05-01 19:11:00,107.795,107.83,107.78,107.8,903200001.0
2007-05-01 19:12:00,107.8,107.8,107.77,107.79,286700000.0
2007-05-01 19:13:00,107.8,107.81,107.78,107.79,395799999.0
2007-05-01 19:14:00,107.79,107.79,107.78,107.79,124999998.0
2007-05-01 19:15:00,107.79,107.8,107.77,107.785,253099999.0
2007-05-01 19:16:00,107.8,107.82,107.795,107.82,238199999.0
2007-05-01 19:17:00,107.82,107.82,107.8,107.8,73000000.0
2007-05-01 19:18:00,107.795,107.82,107.795,107.81,148000000.0
2007-05-01 19:19:00,107.81,107.81,107.8,107.8,84000000.0
2007-05-01 19:20:00,107.8,107.82,107.8,107.81,54900000.0
2007-05-01 19:21:00,107.81,107.82,107.81,107.82,165200000.0
2007-05-01 19:22:00,107.81,107.82,107.8,107.82,317299997.0
2007-05-01 19:23:00,107.81,107.83,107.805,107.82,116300000.0
2007-05-01 19:24:00,107.82,107.82,107.77,107.79,334999996.0
2007-05-01 19:25:00,107.81,107.81,107.8,107.8,31199999.0
2007-05-01 19:26:00,107.81,107.84,107.78,107.84,255300000.0
2007-05-01 19:27:00,107.83,107.85,107.82,107.85,290599997.0
2007-05-01 19:28:00,107.85,107.85,107.8,107.82,209800000.0
2007-05-01 19:29:00,107.82,107.82,107.8,107.82,181000000.0
2007-05-01 19:30:00,107.83,107.83,107.75,107.8,848400000.0
2007-05-01 19:31:00,107.8,107.82,107.77,107.8,579199999.0
2007-05-01 19:32:00,107.81,107.81,107.78,107.78,196399999.0
2007-05-01 19:33:00,107.79,107.79,107.76,107.78,176599997.0
2007-05-01 19:34:00,107.77,107.8,107.77,107.79,387299996.0
2007-05-01 19:35:00,107.79,107.8,107.78,107.8,160900000.0
2007-05-01 19:36:00,107.81,107.82,107.81,107.81,126600000.0
2007-05-01 19:37:00,107.8,107.82,107.8,107.81,242500000.0
2007-05-01 19:38:00,107.82,107.83,107.81,107.82,252000000.0
2007-05-01 19:39:00,107.83,107.83,107.81,107.81,175099997.0
2007-05-01 19:40:00,107.81,107.82,107.81,107.81,101400000.0
2007-05-01 19:41:00,107.82,107.82,107.81,107.82,96700000.0
2007-05-01 19:42:00,107.83,107.84,107.81,107.83,411799998.0
2007-05-01 19:43:00,107.84,107.84,107.82,107.82,328999996.0
2007-05-01 19:44:00,107.83,107.85,107.815,107.815,232299998.0
2007-05-01 19:45:00,107.83,107.85,107.82,107.83,292100000.0
2007-05-01 19:46:00,107.84,107.84,107.8,107.8,281799998.0
2007-05-01 19:47:00,107.8,107.8,107.8,107.8,22200000.0
2007-05-01 19:48:00,107.8,107.82,107.78,107.81,220099999.0
2007-05-01 19:49:00,107.81,107.81,107.81,107.81,91500000.0
2007-05-01 19:50:00,107.81,107.81,107.78,107.8,159300001.0
2007-05-01 19:51:00,107.81,107.81,107.8,107.8,11200000.0
2007-05-01 19:52:00,107.8,107.8,107.78,107.8,277099997.0
2007-05-01 19:53:00,107.8,107.81,107.8,107.8,54000000.0
2007-05-01 19:54:00,107.8,107.8,107.785,107.79,153400000.0
2007-05-01 19:55:00,107.8,107.84,107.79,107.83,409799995.0
2007-05-01 19:56:00,107.82,107.85,107.82,107.85,192900000.0
2007-05-01 19:57:00,107.86,107.87,107.86,107.86,226000000.0
2007-05-01 19:58:00,107.86,107.87,107.84,107.87,401800000.0
2007-05-01 19:59:00,107.88,107.89,107.87,107.87,305299999.0
2007-05-01 20:00:00,107.875,107.89,107.875,107.88,95500000.0
2007-05-01 20:01:00,107.88,107.88,107.88,107.88,14400000.0
2007-05-01 20:02:00,107.88,107.89,107.86,107.88,107500002.0
2007-05-01 20:03:00,107.88,107.88,107.85,107.86,133400000.0
2007-05-01 20:04:00,107.86,107.87,107.86,107.86,23100000.0
2007-05-01 20:05:00,107.86,107.86,107.85,107.85,24700000.0
2007-05-01 20:06:00,107.86,107.86,107.85,107.85,19900000.0
2007-05-01 20:07:00,107.86,107.86,107.82,107.82,143200001.0
2007-05-01 20:08:00,107.83,107.83,107.805,107.81,123900000.0
2007-05-01 20:09:00,107.82,107.83,107.82,107.83,15200000.0
2007-05-01 20:10:00,107.83,107.83,107.795,107.795,131400000.0
2007-05-01 20:11:00,107.79,107.81,107.78,107.8,288699997.0
2007-05-01 20:12:00,107.81,107.81,107.8,107.81,22800000.0
2007-05-01 20:13:00,107.81,107.81,107.79,107.79,189400000.0
2007-05-01 20:14:00,107.79,107.81,107.79,107.79,413700003.0
2007-05-01 20:15:00,107.79,107.82,107.79,107.82,225799999.0
2007-05-01 20:16:00,107.82,107.84,107.815,107.815,492099997.0
2007-05-01 20:17:00,107.82,107.82,107.81,107.82,105500000.0
2007-05-01 20:18:00,107.81,107.82,107.79,107.81,202900000.0
2007-05-01 20:19:00,107.81,107.81,107.78,107.8,223100000.0
2007-05-01 20:20:00,107.81,107.81,107.8,107.8,30400000.0
2007-05-01 20:21:00,107.81,107.81,107.795,107.81,32000000.0
2007-05-01 20:22:00,107.81,107.83,107.8,107.81,318300002.0
2007-05-01 20:23:00,107.81,107.82,107.8,107.82,237500000.0
2007-05-01 20:24:00,107.82,107.82,107.805,107.81,122500001.0
2007-05-01 20:25:00,107.81,107.82,107.8,107.8,116300001.0
2007-05-01 20:26:00,107.8,107.8,107.78,107.8,207000002.0
2007-05-01 20:27:00,107.8,107.81,107.79,107.8,246400004.0
2007-05-01 20:28:00,107.81,107.81,107.77,107.8,168700000.0
2007-05-01 20:29:00,107.8,107.81,107.8,107.805,294200001.0
2007-05-01 20:30:00,107.81,107.82,107.8,107.81,233699998.0
2007-05-01 20:31:00,107.81,107.81,107.8,107.81,58300000.0
2007-05-01 20:32:00,107.81,107.81,107.795,107.8,168600000.0
2007-05-01 20:33:00,107.8,107.8,107.8,107.8,4800000.0
2007-05-01 20:34:00,107.79,107.8,107.78,107.78,71900000.0
2007-05-01 20:35:00,107.79,107.79,107.76,107.76,328700004.0
2007-05-01 20:36:00,107.77,107.785,107.75,107.785,62800000.0
2007-05-01 20:37:00,107.8,107.8,107.8,107.8,8000000.0
2007-05-01 20:38:00,107.795,107.83,107.795,107.83,111200000.0
2007-05-01 20:39:00,107.815,107.83,107.815,107.815,32000000.0
2007-05-01 20:40:00,107.83,107.84,107.82,107.84,32400000.0
2007-05-01 20:41:00,107.83,107.84,107.82,107.83,105100000.0
2007-05-01 20:42:00,107.83,107.83,107.83,107.83,38100000.0
2007-05-01 20:43:00,107.84,107.84,107.83,107.84,38800000.0
2007-05-01 20:44:00,107.83,107.85,107.83,107.85,78500000.0
2007-05-01 20:45:00,107.86,107.86,107.85,107.85,38200001.0
2007-05-01 20:46:00,107.85,107.85,107.83,107.83,43600000.0
2007-05-01 20:47:00,107.83,107.85,107.83,107.85,124200002.0
2007-05-01 20:48:00,107.84,107.85,107.84,107.85,65300001.0
2007-05-01 20:50:00,107.85,107.85,107.84,107.85,24700000.0
2007-05-01 20:51:00,107.85,107.85,107.82,107.83,79700000.0
2007-05-01 20:53:00,107.83,107.83,107.81,107.82,108600000.0
2007-05-01 20:54:00,107.83,107.83,107.82,107.82,127800000.0
2007-05-01 20:55:00,107.81,107.82,107.78,107.81,259900000.0
2007-05-01 20:56:00,107.81,107.83,107.805,107.81,260199997.0
2007-05-01 20:57:00,107.815,107.83,107.805,107.815,150699999.0
2007-05-01 20:58:00,107.81,107.83,107.8,107.81,189600000.0
2007-05-01 20:59:00,107.81,107.82,107.78,107.81,130000000.0
2007-05-01 21:00:00,107.8,107.81,107.79,107.81,146500000.0
2007-05-01 21:01:00,107.81,107.82,107.78,107.82,211500001.0
2007-05-01 21:02:00,107.82,107.82,107.81,107.82,37899999.0
2007-05-01 21:03:00,107.83,107.83,107.82,107.82,15900000.0
2007-05-01 21:04:00,107.83,107.83,107.81,107.82,115500000.0
2007-05-01 21:05:00,107.83,107.83,107.82,107.82,50600000.0
2007-05-01 21:06:00,107.82,107.83,107.815,107.83,118300000.0
2007-05-01 21:07:00,107.82,107.83,107.82,107.82,158000000.0
2007-05-01 21:08:00,107.82,107.82,107.82,107.82,6400000.0
2007-05-01 21:09:00,107.82,107.82,107.82,107.82,6400000.0
2007-05-01 21:10:00,107.82,107.82,107.8,107.82,37500001.0
2007-05-01 21:11:00,107.805,107.82,107.8,107.82,56700001.0
2007-05-01 21:12:00,107.82,107.83,107.815,107.83,49400000.0
2007-05-01 21:13:00,107.84,107.85,107.84,107.85,63500000.0
2007-05-01 21:14:00,107.84,107.85,107.83,107.85,168300000.0
2007-05-01 21:15:00,107.85,107.87,107.85,107.87,73900000.0
2007-05-01 21:16:00,107.87,107.87,107.84,107.84,104999999.0
2007-05-01 21:17:00,107.835,107.84,107.83,107.84,68200000.0
2007-05-01 21:18:00,107.84,107.84,107.81,107.81,101100000.0
2007-05-01 21:19:00,107.82,107.84,107.81,107.83,143800000.0
2007-05-01 21:20:00,107.83,107.86,107.83,107.86,223000000.0
2007-05-01 21:21:00,107.86,107.87,107.85,107.87,91799999.0
2007-05-01 21:22:00,107.86,107.87,107.86,107.87,51100001.0
2007-05-01 21:23:00,107.87,107.87,107.86,107.87,6400000.0
2007-05-01 21:24:00,107.86,107.87,107.84,107.86,263300001.0
2007-05-01 21:25:00,107.86,107.86,107.85,107.85,11200000.0
2007-05-01 21:26:00,107.85,107.85,107.83,107.83,106500000.0
2007-05-01 21:27:00,107.83,107.83,107.8,107.81,263200002.0
2007-05-01 21:28:00,107.81,107.82,107.8,107.805,120399999.0
2007-05-01 21:29:00,107.81,107.82,107.8,107.82,194299994.0
2007-05-01 21:30:00,107.82,107.83,107.82,107.83,49200000.0
2007-05-01 21:31:00,107.82,107.83,107.81,107.82,280500001.0
2007-05-01 21:32:00,107.8,107.83,107.8,107.82,56100000.0
2007-05-01 21:33:00,107.83,107.84,107.82,107.83,269299997.0
2007-05-01 21:34:00,107.83,107.83,107.83,107.83,11900000.0
2007-05-01 21:35:00,107.83,107.84,107.825,107.84,56500000.0
2007-05-01 21:36:00,107.84,107.85,107.84,107.85,30400000.0
2007-05-01 21:37:00,107.85,107.85,107.84,107.85,132300001.0
2007-05-01 21:38:00,107.85,107.85,107.84,107.85,59200000.0
2007-05-01 21:39:00,107.85,107.85,107.84,107.85,109600000.0
2007-05-01 21:40:00,107.85,107.85,107.85,107.85,35100001.0
2007-05-01 21:42:00,107.85,107.85,107.84,107.84,58600001.0
2007-05-01 21:43:00,107.85,107.85,107.845,107.845,14400000.0
2007-05-01 21:44:00,107.84,107.85,107.83,107.84,162200001.0
2007-05-01 21:45:00,107.84,107.85,107.84,107.84,8800000.0
2007-05-01 21:46:00,107.85,107.85,107.835,107.85,25600000.0
2007-05-01 21:48:00,107.85,107.85,107.84,107.84,4800000.0
2007-05-01 21:49:00,107.84,107.85,107.84,107.84,11200000.0
2007-05-01 21:50:00,107.85,107.85,107.84,107.84,4000000.0
2007-05-01 21:51:00,107.84,107.84,107.83,107.84,42400000.0
2007-05-01 21:52:00,107.84,107.84,107.83,107.83,92500000.0
2007-05-01 21:53:00,107.81,107.83,107.81,107.83,282699999.0
2007-05-01 21:54:00,107.83,107.83,107.8,107.83,279399996.0
2007-05-01 21:55:00,107.82,107.82,107.8,107.82,179599999.0
2007-05-01 21:56:00,107.82,107.84,107.82,107.835,218300000.0
2007-05-01 21:57:00,107.84,107.86,107.83,107.86,340799995.0
2007-05-01 21:58:00,107.85,107.87,107.85,107.85,609699999.0
2007-05-01 21:59:00,107.855,107.87,107.85,107.855,163300000.0
2007-05-01 22:00:00,107.85,107.855,107.84,107.855,64899999.0
2007-05-01 22:01:00,107.85,107.86,107.82,107.85,160400002.0
2007-05-01 22:02:00,107.85,107.86,107.84,107.85,70400000.0
2007-05-01 22:03:00,107.85,107.85,107.84,107.84,35200000.0
2007-05-01 22:04:00,107.835,107.85,107.82,107.85,49600000.0
2007-05-01 22:05:00,107.85,107.85,107.82,107.82,26800000.0
2007-05-01 22:07:00,107.86,107.87,107.85,107.87,45600000.0
2007-05-01 22:08:00,107.88,107.88,107.87,107.87,34400000.0
2007-05-01 22:09:00,107.87,107.88,107.87,107.87,50400000.0
2007-05-01 22:10:00,107.88,107.88,107.88,107.88,2400000.0
2007-05-01 22:11:00,107.87,107.87,107.86,107.86,9600000.0
2007-05-01 22:13:00,107.87,107.88,107.87,107.88,9600000.0
2007-05-01 22:14:00,107.89,107.89,107.87,107.885,59199999.0
2007-05-01 22:15:00,107.9,107.91,107.89,107.9,49599999.0
2007-05-01 22:16:00,107.9,107.9,107.9,107.9,2400000.0
2007-05-01 22:17:00,107.88,107.91,107.88,107.9,24000000.0
2007-05-01 22:18:00,107.88,107.9,107.88,107.9,14400000.0
2007-05-01 22:19:00,107.89,107.89,107.87,107.89,40300000.0
2007-05-01 22:20:00,107.88,107.89,107.88,107.89,17600000.0
2007-05-01 22:22:00,107.895,107.91,107.895,107.91,10400000.0
2007-05-01 22:23:00,107.91,107.91,107.88,107.91,64400000.0
2007-05-01 22:24:00,107.9,107.91,107.9,107.9,68800000.0
2007-05-01 22:25:00,107.9,107.9,107.88,107.9,47100000.0
2007-05-01 22:26:00,107.88,107.91,107.88,107.9,120799999.0
2007-05-01 22:27:00,107.9,107.91,107.89,107.9,241100003.0
2007-05-01 22:28:00,107.9,107.91,107.875,107.91,184500002.0
2007-05-01 22:29:00,107.91,107.91,107.88,107.88,161900002.0
2007-05-01 22:30:00,107.88,107.895,107.88,107.89,56400000.0
2007-05-01 22:31:00,107.89,107.9,107.88,107.885,134300001.0
2007-05-01 22:32:00,107.89,107.91,107.875,107.89,307900003.0
2007-05-01 22:33:00,107.89,107.89,107.88,107.88,53200000.0
2007-05-01 22:35:00,107.88,107.88,107.88,107.88,4800000.0
2007-05-01 22:36:00,107.88,107.89,107.88,107.88,89600003.0
2007-05-01 22:37:00,107.89,107.89,107.875,107.89,61000000.0
2007-05-01 22:38:00,107.88,107.9,107.87,107.89,111700000.0
2007-05-01 22:39:00,107.885,107.9,107.88,107.9,135700001.0
2007-05-01 22:40:00,107.9,107.91,107.87,107.895,173900000.0
2007-05-01 22:41:00,107.89,107.92,107.89,107.9,88500000.0
2007-05-01 22:42:00,107.91,107.91,107.89,107.9,21100000.0
2007-05-01 22:43:00,107.9,107.92,107.885,107.89,136499999.0
2007-05-01 22:44:00,107.92,107.93,107.91,107.91,54900000.0
2007-05-01 22:45:00,107.91,107.93,107.91,107.93,36300000.0
2007-05-01 22:47:00,107.92,107.92,107.9,107.92,35100000.0
2007-05-01 22:48:00,107.91,107.93,107.91,107.91,71300000.0
2007-05-01 22:49:00,107.92,107.93,107.915,107.93,55199998.0
2007-05-01 22:51:00,107.93,107.93,107.89,107.89,35100000.0
2007-05-01 22:52:00,107.89,107.89,107.87,107.89,129499999.0
2007-05-01 22:53:00,107.89,107.9,107.89,107.89,76300000.0
2007-05-01 22:55:00,107.89,107.89,107.88,107.88,90300002.0
2007-05-01 22:56:00,107.89,107.89,107.86,107.87,211500002.0
2007-05-01 22:57:00,107.89,107.9,107.88,107.88,60500000.0
2007-05-01 22:59:00,107.89,107.9,107.86,107.865,53600000.0
2007-05-01 23:00:00,107.87,107.88,107.85,107.87,57400000.0
2007-05-01 23:01:00,107.855,107.87,107.845,107.86,98600000.0
2007-05-01 23:02:00,107.85,107.87,107.85,107.86,62000000.0
2007-05-01 23:03:00,107.86,107.86,107.83,107.83,44000000.0
2007-05-01 23:04:00,107.84,107.84,107.83,107.84,12400000.0
2007-05-01 23:05:00,107.83,107.83,107.81,107.82,82400000.0
2007-05-01 23:06:00,107.8,107.8,107.79,107.8,96800000.0
2007-05-01 23:07:00,107.81,107.81,107.79,107.8,44000000.0
2007-05-01 23:08:00,107.82,107.82,107.8,107.8,10000000.0
2007-05-01 23:09:00,107.82,107.82,107.79,107.8,47600000.0
2007-05-01 23:11:00,107.79,107.79,107.78,107.79,25700000.0
2007-05-01 23:12:00,107.78,107.78,107.75,107.75,29400000.0
2007-05-01 23:13:00,107.74,107.76,107.74,107.75,41000000.0
2007-05-01 23:14:00,107.77,107.78,107.75,107.78,23600000.0
2007-05-01 23:15:00,107.76,107.78,107.76,107.77,17000000.0
2007-05-01 23:16:00,107.77,107.78,107.765,107.765,32500000.0
2007-05-01 23:17:00,107.78,107.79,107.77,107.78,59400000.0
2007-05-01 23:18:00,107.79,107.8,107.765,107.78,76900000.0
2007-05-01 23:19:00,107.78,107.78,107.75,107.76,30200000.0
2007-05-01 23:20:00,107.78,107.78,107.75,107.75,22400000.0
2007-05-01 23:22:00,107.74,107.775,107.725,107.725,63000000.0
2007-05-01 23:23:00,107.77,107.77,107.74,107.77,12400000.0
2007-05-01 23:24:00,107.77,107.77,107.765,107.765,24000000.0
2007-05-01 23:25:00,107.765,107.765,107.74,107.74,71800000.0
2007-05-01 23:26:00,107.73,107.75,107.73,107.75,18000000.0
2007-05-01 23:27:00,107.75,107.76,107.74,107.74,83700000.0
2007-05-01 23:28:00,107.74,107.74,107.73,107.73,56000000.0
2007-05-01 23:30:00,107.735,107.735,107.73,107.73,18300000.0
2007-05-01 23:31:00,107.74,107.74,107.72,107.72,152999999.0
2007-05-01 23:32:00,107.735,107.76,107.73,107.76,91200000.0
2007-05-01 23:33:00,107.76,107.77,107.745,107.77,137599996.0
2007-05-01 23:34:00,107.76,107.77,107.74,107.77,67699999.0
2007-05-01 23:35:00,107.78,107.78,107.75,107.75,78399999.0
2007-05-01 23:36:00,107.775,107.775,107.75,107.76,86800002.0
2007-05-01 23:37:00,107.75,107.76,107.75,107.76,22000000.0
2007-05-01 23:38:00,107.77,107.77,107.77,107.77,2400000.0
2007-05-01 23:39:00,107.78,107.78,107.755,107.77,50400000.0
2007-05-01 23:40:00,107.74,107.77,107.74,107.77,12900000.0
2007-05-01 23:41:00,107.77,107.77,107.73,107.76,69800000.0
2007-05-01 23:42:00,107.76,107.76,107.76,107.76,2400000.0
2007-05-01 23:43:00,107.76,107.76,107.76,107.76,2400000.0
2007-05-01 23:44:00,107.755,107.76,107.75,107.75,47900000.0
2007-05-01 23:45:00,107.75,107.76,107.75,107.76,48300000.0
2007-05-01 23:46:00,107.75,107.755,107.74,107.745,44800000.0
2007-05-01 23:47:00,107.74,107.74,107.74,107.74,29600001.0
2007-05-01 23:48:00,107.74,107.74,107.74,107.74,10400000.0
2007-05-01 23:49:00,107.74,107.76,107.735,107.74,178900002.0
2007-05-01 23:50:00,107.74,107.75,107.74,107.75,42400000.0
2007-05-01 23:51:00,107.75,107.75,107.75,107.75,56800000.0
2007-05-01 23:52:00,107.75,107.75,107.75,107.75,17600000.0
2007-05-01 23:53:00,107.75,107.75,107.74,107.74,82700000.0
2007-05-01 23:54:00,107.75,107.75,107.75,107.75,4800000.0
2007-05-01 23:55:00,107.75,107.75,107.75,107.75,7200000.0
2007-05-01 23:56:00,107.75,107.75,107.75,107.75,3600000.0
2007-05-01 23:58:00,107.76,107.76,107.76,107.76,4800000.0
2007-05-01 23:59:00,107.76,107.76,107.75,107.75,9600000.0
2007-05-02 00:00:00,107.75,107.75,107.75,107.75,2400000.0
2007-05-02 00:01:00,107.75,107.75,107.75,107.75,10400000.0
2007-05-02 00:02:00,107.76,107.77,107.76,107.76,151200003.0
2007-05-02 00:03:00,107.755,107.77,107.75,107.77,96100000.0
2007-05-02 00:04:00,107.78,107.82,107.76,107.82,152000001.0
2007-05-02 00:05:00,107.82,107.82,107.81,107.81,5200000.0
2007-05-02 00:06:00,107.81,107.82,107.8,107.82,45200000.0
2007-05-02 00:07:00,107.82,107.82,107.81,107.82,22800000.0
2007-05-02 00:09:00,107.83,107.83,107.815,107.83,11200000.0
2007-05-02 00:10:00,107.815,107.82,107.815,107.82,10400000.0
2007-05-02 00:11:00,107.815,107.83,107.815,107.82,23200000.0
2007-05-02 00:12:00,107.82,107.84,107.8,107.835,296099999.0
2007-05-02 00:13:00,107.84,107.86,107.83,107.85,160300000.0
2007-05-02 00:14:00,107.835,107.85,107.835,107.835,44000000.0
2007-05-02 00:16:00,107.84,107.85,107.84,107.85,15200000.0
2007-05-02 00:18:00,107.85,107.85,107.84,107.85,133500000.0
2007-05-02 00:19:00,107.85,107.85,107.85,107.85,2400000.0
2007-05-02 00:20:00,107.85,107.86,107.845,107.85,149600000.0
2007-05-02 00:21:00,107.85,107.85,107.85,107.85,19200001.0
2007-05-02 00:22:00,107.86,107.87,107.84,107.87,45200000.0
2007-05-02 00:23:00,107.855,107.86,107.855,107.86,10400000.0
2007-05-02 00:24:00,107.855,107.86,107.85,107.86,105200000.0
2007-05-02 00:25:00,107.86,107.88,107.86,107.865,54400000.0
2007-05-02 00:28:00,107.865,107.88,107.865,107.88,30000000.0
2007-05-02 00:29:00,107.87,107.88,107.86,107.87,89400000.0
2007-05-02 00:30:00,107.87,107.87,107.84,107.84,101799999.0
2007-05-02 00:31:00,107.85,107.85,107.83,107.85,30000000.0
2007-05-02 00:32:00,107.85,107.86,107.85,107.85,62400001.0
2007-05-02 00:35:00,107.845,107.85,107.83,107.84,173300000.0
2007-05-02 00:36:00,107.84,107.84,107.84,107.84,50900000.0
2007-05-02 00:37:00,107.84,107.84,107.825,107.825,98400000.0
2007-05-02 00:38:00,107.83,107.83,107.83,107.83,4800000.0
2007-05-02 00:39:00,107.82,107.84,107.81,107.81,63900000.0
2007-05-02 00:40:00,107.82,107.82,107.78,107.81,194700000.0
2007-05-02 00:41:00,107.81,107.81,107.74,107.76,268900000.0
2007-05-02 00:42:00,107.755,107.77,107.74,107.76,46800000.0
2007-05-02 00:43:00,107.755,107.77,107.725,107.77,145299999.0
2007-05-02 00:44:00,107.78,107.78,107.77,107.77,15200000.0
2007-05-02 00:45:00,107.74,107.77,107.74,107.77,194200000.0
2007-05-02 00:46:00,107.78,107.8,107.77,107.8,247100000.0
2007-05-02 00:47:00,107.8,107.8,107.77,107.78,61200000.0
2007-05-02 00:48:00,107.78,107.78,107.765,107.77,101500000.0
2007-05-02 00:49:00,107.78,107.78,107.76,107.78,87000000.0
2007-05-02 00:50:00,107.78,107.78,107.775,107.78,15200000.0
2007-05-02 00:51:00,107.76,107.79,107.76,107.79,63600000.0
2007-05-02 00:52:00,107.76,107.8,107.76,107.8,49400000.0
2007-05-02 00:53:00,107.775,107.79,107.77,107.77,53600000.0
2007-05-02 00:54:00,107.76,107.76,107.73,107.75,152800000.0
2007-05-02 00:55:00,107.75,107.75,107.75,107.75,2400000.0
2007-05-02 00:56:00,107.75,107.78,107.73,107.77,82100000.0
2007-05-02 00:57:00,107.77,107.77,107.77,107.77,2400000.0
2007-05-02 00:58:00,107.77,107.77,107.75,107.77,19600000.0
2007-05-02 00:59:00,107.75,107.78,107.75,107.765,36800000.0
2007-05-02 01:00:00,107.765,107.77,107.73,107.75,135600000.0
2007-05-02 01:01:00,107.74,107.76,107.73,107.74,155700000.0
2007-05-02 01:02:00,107.75,107.765,107.73,107.75,119300001.0
2007-05-02 01:03:00,107.75,107.78,107.73,107.76,268400000.0
2007-05-02 01:04:00,107.765,107.805,107.755,107.8,251900000.0
2007-05-02 01:05:00,107.8,107.8,107.71,107.72,265500000.0
2007-05-02 01:06:00,107.72,107.74,107.71,107.73,310099997.0
2007-05-02 01:07:00,107.73,107.745,107.71,107.725,170500001.0
2007-05-02 01:08:00,107.72,107.73,107.695,107.72,509500002.0
2007-05-02 01:09:00,107.72,107.72,107.71,107.72,144400003.0
2007-05-02 01:10:00,107.72,107.73,107.715,107.72,41600000.0
2007-05-02 01:11:00,107.72,107.72,107.72,107.72,30400001.0
2007-05-02 01:12:00,107.725,107.725,107.72,107.72,102400002.0
2007-05-02 01:13:00,107.72,107.725,107.72,107.72,209300006.0
2007-05-02 01:14:00,107.73,107.735,107.71,107.73,107800002.0
2007-05-02 01:15:00,107.73,107.74,107.71,107.74,112600001.0
2007-05-02 01:16:00,107.74,107.76,107.74,107.76,48000000.0
2007-05-02 01:17:00,107.76,107.76,107.755,107.76,34400000.0
2007-05-02 01:18:00,107.755,107.775,107.755,107.77,143600002.0
2007-05-02 01:19:00,107.765,107.77,107.76,107.77,50600000.0
2007-05-02 01:20:00,107.77,107.78,107.77,107.78,148700001.0
2007-05-02 01:21:00,107.78,107.785,107.77,107.775,216800001.0
2007-05-02 01:22:00,107.78,107.78,107.78,107.78,31600000.0
2007-05-02 01:23:00,107.785,107.785,107.76,107.76,63600000.0
2007-05-02 01:24:00,107.77,107.79,107.77,107.78,129200000.0
2007-05-02 01:25:00,107.78,107.78,107.78,107.78,2400000.0
2007-05-02 01:26:00,107.77,107.775,107.77,107.775,19900000.0
2007-05-02 01:27:00,107.77,107.775,107.77,107.775,26400000.0
2007-05-02 01:28:00,107.775,107.78,107.77,107.77,117400000.0
2007-05-02 01:29:00,107.77,107.77,107.75,107.76,38800000.0
2007-05-02 01:30:00,107.76,107.77,107.755,107.755,96400000.0
2007-05-02 01:32:00,107.76,107.77,107.74,107.74,51900000.0
2007-05-02 01:33:00,107.77,107.77,107.74,107.76,44400000.0
2007-05-02 01:34:00,107.76,107.76,107.74,107.76,57600000.0
2007-05-02 01:35:00,107.76,107.76,107.74,107.74,32400000.0
2007-05-02 01:36:00,107.765,107.77,107.74,107.77,42800000.0
2007-05-02 01:37:00,107.765,107.77,107.74,107.77,42000001.0
2007-05-02 01:38:00,107.78,107.78,107.76,107.76,15600000.0
2007-05-02 01:39:00,107.76,107.79,107.76,107.78,14000000.0
2007-05-02 01:40:00,107.79,107.79,107.77,107.77,113600001.0
2007-05-02 01:42:00,107.78,107.79,107.78,107.79,58400001.0
2007-05-02 01:43:00,107.79,107.8,107.78,107.795,137400000.0
2007-05-02 01:44:00,107.795,107.795,107.79,107.79,24000000.0
2007-05-02 01:45:00,107.77,107.8,107.77,107.77,102000000.0
2007-05-02 01:46:00,107.77,107.79,107.77,107.78,96400002.0
2007-05-02 01:47:00,107.78,107.78,107.75,107.75,108000000.0
2007-05-02 01:48:00,107.75,107.78,107.75,107.78,64000000.0
2007-05-02 01:49:00,107.78,107.785,107.78,107.78,84800001.0
2007-05-02 01:50:00,107.78,107.78,107.75,107.75,121600004.0
2007-05-02 01:51:00,107.75,107.79,107.73,107.785,264800002.0
2007-05-02 01:52:00,107.79,107.805,107.78,107.795,194800000.0
2007-05-02 01:53:00,107.76,107.79,107.76,107.79,136400001.0
2007-05-02 01:54:00,107.785,107.785,107.735,107.735,29900000.0
2007-05-02 01:55:00,107.77,107.775,107.76,107.775,87100000.0
2007-05-02 01:56:00,107.78,107.78,107.77,107.78,76000000.0
2007-05-02 01:57:00,107.78,107.78,107.76,107.765,53900000.0
2007-05-02 01:58:00,107.77,107.77,107.735,107.76,196900000.0
2007-05-02 01:59:00,107.77,107.77,107.75,107.75,242400003.0
2007-05-02 02:00:00,107.75,107.77,107.725,107.73,454600012.0
2007-05-02 02:01:00,107.77,107.78,107.73,107.77,270500000.0
2007-05-02 02:02:00,107.77,107.79,107.75,107.77,343500002.0
2007-05-02 02:03:00,107.78,107.8,107.77,107.78,215500002.0
2007-05-02 02:04:00,107.78,107.8,107.78,107.78,75600001.0
2007-05-02 02:05:00,107.805,107.805,107.78,107.79,127600000.0
2007-05-02 02:06:00,107.79,107.8,107.77,107.8,366800003.0
2007-05-02 02:07:00,107.8,107.8,107.8,107.8,3400000.0
2007-05-02 02:08:00,107.8,107.805,107.79,107.805,92000002.0
2007-05-02 02:09:00,107.805,107.805,107.78,107.8,286900008.0
2007-05-02 02:10:00,107.78,107.805,107.78,107.8,121700003.0
2007-05-02 02:11:00,107.79,107.805,107.78,107.805,205600000.0
2007-05-02 02:12:00,107.805,107.805,107.77,107.79,191600003.0
2007-05-02 02:13:00,107.77,107.795,107.77,107.79,88800002.0
2007-05-02 02:14:00,107.79,107.79,107.775,107.785,179200002.0
2007-05-02 02:15:00,107.78,107.785,107.775,107.775,80000002.0
2007-05-02 02:16:00,107.795,107.795,107.79,107.79,43200001.0
2007-05-02 02:17:00,107.79,107.8,107.78,107.78,88400002.0
2007-05-02 02:18:00,107.81,107.82,107.79,107.8,126400000.0
2007-05-02 02:19:00,107.815,107.845,107.785,107.83,550800000.0
2007-05-02 02:20:00,107.835,107.84,107.83,107.83,123900000.0
2007-05-02 02:21:00,107.84,107.84,107.825,107.84,87200000.0
2007-05-02 02:22:00,107.84,107.86,107.84,107.855,226400001.0
2007-05-02 02:23:00,107.87,107.87,107.85,107.86,154500000.0
2007-05-02 02:24:00,107.86,107.86,107.86,107.86,12000000.0
2007-05-02 02:25:00,107.86,107.86,107.86,107.86,4800000.0
2007-05-02 02:26:00,107.85,107.86,107.85,107.85,32400000.0
2007-05-02 02:27:00,107.86,107.86,107.83,107.85,14000000.0
2007-05-02 02:29:00,107.85,107.85,107.82,107.83,160299999.0
2007-05-02 02:30:00,107.83,107.84,107.83,107.83,99600000.0
2007-05-02 02:31:00,107.84,107.84,107.83,107.84,41600000.0
2007-05-02 02:32:00,107.84,107.84,107.83,107.83,36400001.0
2007-05-02 02:33:00,107.82,107.83,107.82,107.83,12800000.0
2007-05-02 02:34:00,107.82,107.83,107.82,107.83,20800000.0
2007-05-02 02:35:00,107.83,107.84,107.81,107.83,131200000.0
2007-05-02 02:36:00,107.84,107.84,107.8,107.82,111200000.0
2007-05-02 02:37:00,107.83,107.83,107.81,107.83,85200001.0
2007-05-02 02:38:00,107.83,107.84,107.82,107.83,80299999.0
2007-05-02 02:39:00,107.82,107.83,107.8,107.815,170399999.0
2007-05-02 02:40:00,107.82,107.835,107.81,107.81,137700000.0
2007-05-02 02:41:00,107.83,107.85,107.81,107.85,201700001.0
2007-05-02 02:42:00,107.845,107.86,107.83,107.86,225399996.0
2007-05-02 02:43:00,107.86,107.86,107.83,107.85,61999999.0
2007-05-02 02:44:00,107.85,107.86,107.83,107.85,215999998.0
2007-05-02 02:45:00,107.86,107.86,107.85,107.85,43200000.0
2007-05-02 02:46:00,107.85,107.87,107.835,107.85,425400001.0
2007-05-02 02:47:00,107.85,107.87,107.835,107.87,299500003.0
2007-05-02 02:48:00,107.86,107.87,107.855,107.86,32800000.0
2007-05-02 02:49:00,107.86,107.87,107.86,107.86,32800000.0
2007-05-02 02:50:00,107.86,107.86,107.85,107.85,93200001.0
2007-05-02 02:51:00,107.85,107.87,107.835,107.85,365300001.0
2007-05-02 02:52:00,107.85,107.86,107.85,107.85,74300000.0
2007-05-02 02:53:00,107.85,107.85,107.83,107.85,194900000.0
2007-05-02 02:54:00,107.85,107.85,107.83,107.85,102500001.0
2007-05-02 02:55:00,107.83,107.86,107.795,107.86,377100000.0
2007-05-02 02:56:00,107.85,107.86,107.82,107.825,605700005.0
2007-05-02 02:57:00,107.84,107.85,107.83,107.85,365400007.0
2007-05-02 02:58:00,107.85,107.86,107.84,107.85,429800004.0
2007-05-02 02:59:00,107.85,107.86,107.84,107.85,337800003.0
2007-05-02 03:00:00,107.855,107.855,107.84,107.85,353600000.0
2007-05-02 03:01:00,107.845,107.85,107.83,107.84,212300002.0
2007-05-02 03:02:00,107.84,107.85,107.83,107.84,208800001.0
2007-05-02 03:03:00,107.85,107.85,107.81,107.82,69900000.0
2007-05-02 03:04:00,107.82,107.83,107.8,107.83,250100001.0
2007-05-02 03:05:00,107.83,107.83,107.82,107.82,121100000.0
2007-05-02 03:06:00,107.82,107.83,107.82,107.83,51200000.0
2007-05-02 03:07:00,107.83,107.84,107.82,107.82,204400000.0
2007-05-02 03:08:00,107.82,107.82,107.81,107.81,194000001.0
2007-05-02 03:09:00,107.81,107.82,107.795,107.82,132900001.0
2007-05-02 03:10:00,107.82,107.82,107.8,107.82,400600004.0
2007-05-02 03:11:00,107.825,107.825,107.79,107.815,281600001.0
2007-05-02 03:12:00,107.81,107.855,107.795,107.815,560800007.0
2007-05-02 03:13:00,107.815,107.82,107.78,107.82,492400005.0
2007-05-02 03:14:00,107.81,107.825,107.8,107.8,554800003.0
2007-05-02 03:15:00,107.81,107.825,107.8,107.81,327299999.0
2007-05-02 03:16:00,107.81,107.82,107.8,107.81,129999998.0
2007-05-02 03:17:00,107.81,107.82,107.8,107.82,147900001.0
2007-05-02 03:18:00,107.8,107.82,107.8,107.8,183599999.0
2007-05-02 03:19:00,107.81,107.82,107.78,107.81,167200000.0
2007-05-02 03:20:00,107.815,107.82,107.8,107.81,136799998.0
2007-05-02 03:21:00,107.82,107.82,107.8,107.8,211199996.0
2007-05-02 03:22:00,107.81,107.84,107.8,107.82,140500001.0
2007-05-02 03:23:00,107.82,107.83,107.81,107.82,263200000.0
2007-05-02 03:24:00,107.82,107.83,107.82,107.83,167699999.0
2007-05-02 03:25:00,107.825,107.825,107.81,107.81,341900000.0
2007-05-02 03:26:00,107.8,107.81,107.78,107.795,324200006.0
2007-05-02 03:27:00,107.79,107.79,107.785,107.79,24000000.0
2007-05-02 03:28:00,107.79,107.81,107.79,107.8,109599999.0
2007-05-02 03:29:00,107.81,107.81,107.77,107.77,107700002.0
2007-05-02 03:30:00,107.77,107.77,107.72,107.72,526000006.0
2007-05-02 03:31:00,107.72,107.73,107.69,107.71,411999997.0
2007-05-02 03:32:00,107.715,107.72,107.65,107.69,423699999.0
2007-05-02 03:33:00,107.69,107.735,107.685,107.72,641000006.0
2007-05-02 03:34:00,107.74,107.77,107.73,107.77,310200000.0
2007-05-02 03:35:00,107.76,107.77,107.735,107.745,270600000.0
2007-05-02 03:36:00,107.75,107.76,107.75,107.75,244600000.0
2007-05-02 03:37:00,107.76,107.77,107.75,107.75,458199992.0
2007-05-02 03:38:00,107.75,107.75,107.72,107.75,272099999.0
2007-05-02 03:39:00,107.74,107.75,107.73,107.745,175199998.0
2007-05-02 03:40:00,107.75,107.75,107.74,107.75,24400000.0
2007-05-02 03:41:00,107.75,107.75,107.735,107.75,38400000.0
2007-05-02 03:43:00,107.75,107.77,107.74,107.74,234300000.0
2007-05-02 03:44:00,107.76,107.76,107.74,107.75,59200000.0
2007-05-02 03:45:00,107.75,107.75,107.75,107.75,9600000.0
2007-05-02 03:47:00,107.75,107.75,107.74,107.74,106400000.0
2007-05-02 03:48:00,107.74,107.75,107.74,107.74,53600000.0
2007-05-02 03:49:00,107.73,107.75,107.725,107.74,112299998.0
2007-05-02 03:50:00,107.75,107.75,107.73,107.74,172600000.0
2007-05-02 03:51:00,107.74,107.75,107.73,107.745,333999992.0
2007-05-02 03:52:00,107.75,107.76,107.75,107.76,16800000.0
2007-05-02 03:53:00,107.76,107.76,107.76,107.76,20799999.0
2007-05-02 03:54:00,107.76,107.77,107.76,107.77,153499998.0
2007-05-02 03:55:00,107.76,107.78,107.76,107.77,106999998.0
2007-05-02 03:56:00,107.76,107.77,107.75,107.755,117800000.0
2007-05-02 03:57:00,107.76,107.78,107.76,107.77,45900000.0
2007-05-02 03:58:00,107.78,107.78,107.77,107.77,51900000.0
2007-05-02 03:59:00,107.78,107.78,107.76,107.77,119300000.0
2007-05-02 04:00:00,107.78,107.78,107.77,107.77,40000000.0
2007-05-02 04:01:00,107.77,107.78,107.77,107.77,57600000.0
2007-05-02 04:02:00,107.77,107.78,107.755,107.77,140600000.0
2007-05-02 04:03:00,107.76,107.77,107.76,107.76,25300000.0
2007-05-02 04:04:00,107.77,107.77,107.76,107.77,60799998.0
2007-05-02 04:05:00,107.76,107.79,107.76,107.79,244899995.0
2007-05-02 04:06:00,107.79,107.79,107.77,107.77,243200000.0
2007-05-02 04:07:00,107.78,107.78,107.77,107.77,92900000.0
2007-05-02 04:08:00,107.765,107.78,107.765,107.775,218399997.0
2007-05-02 04:09:00,107.78,107.78,107.78,107.78,163099997.0
2007-05-02 04:10:00,107.78,107.79,107.78,107.79,105599996.0
2007-05-02 04:11:00,107.78,107.79,107.77,107.78,333499992.0
2007-05-02 04:12:00,107.78,107.79,107.76,107.79,445499993.0
2007-05-02 04:13:00,107.79,107.79,107.765,107.765,238499999.0
2007-05-02 04:14:00,107.77,107.77,107.76,107.76,285800000.0
2007-05-02 04:15:00,107.75,107.77,107.75,107.76,163500000.0
2007-05-02 04:16:00,107.77,107.77,107.76,107.77,146300000.0
2007-05-02 04:17:00,107.78,107.78,107.77,107.77,45100000.0
2007-05-02 04:18:00,107.78,107.78,107.765,107.765,72100000.0
2007-05-02 04:19:00,107.77,107.78,107.76,107.77,208300001.0
2007-05-02 04:20:00,107.77,107.77,107.76,107.76,153700006.0
2007-05-02 04:21:00,107.75,107.77,107.75,107.77,313900001.0
2007-05-02 04:22:00,107.77,107.775,107.77,107.77,390700000.0
2007-05-02 04:23:00,107.77,107.77,107.76,107.76,181200000.0
2007-05-02 04:24:00,107.765,107.78,107.76,107.78,166800000.0
2007-05-02 04:25:00,107.78,107.78,107.78,107.78,136300000.0
2007-05-02 04:26:00,107.78,107.78,107.76,107.77,153699999.0
2007-05-02 04:27:00,107.77,107.77,107.77,107.77,86300000.0
2007-05-02 04:28:00,107.77,107.79,107.76,107.78,287700001.0
2007-05-02 04:29:00,107.79,107.79,107.76,107.79,186399998.0
2007-05-02 04:30:00,107.78,107.79,107.78,107.78,88800000.0
2007-05-02 04:31:00,107.78,107.78,107.78,107.78,207700000.0
2007-05-02 04:32:00,107.785,107.8,107.78,107.78,270800000.0
2007-05-02 04:33:00,107.79,107.8,107.79,107.8,453300000.0
2007-05-02 04:34:00,107.8,107.8,107.79,107.8,125700001.0
2007-05-02 04:35:00,107.81,107.81,107.795,107.81,77599999.0
2007-05-02 04:36:00,107.8,107.81,107.78,107.79,235600001.0
2007-05-02 04:37:00,107.78,107.79,107.78,107.78,138000001.0
2007-05-02 04:38:00,107.79,107.79,107.78,107.79,95400000.0
2007-05-02 04:39:00,107.79,107.79,107.78,107.79,143300000.0
2007-05-02 04:40:00,107.79,107.79,107.79,107.79,109200000.0
2007-05-02 04:41:00,107.8,107.8,107.785,107.79,55200000.0
2007-05-02 04:42:00,107.785,107.79,107.77,107.77,59900000.0
2007-05-02 04:43:00,107.77,107.78,107.76,107.78,34000001.0
2007-05-02 04:44:00,107.78,107.78,107.775,107.78,148200002.0
2007-05-02 04:45:00,107.8,107.8,107.8,107.8,4800000.0
2007-05-02 04:46:00,107.8,107.8,107.77,107.77,74500000.0
2007-05-02 04:47:00,107.775,107.78,107.775,107.78,32000000.0
2007-05-02 04:48:00,107.78,107.79,107.77,107.78,184700000.0
2007-05-02 04:49:00,107.78,107.785,107.78,107.78,71900000.0
2007-05-02 04:50:00,107.78,107.79,107.78,107.79,32500000.0
2007-05-02 04:51:00,107.79,107.79,107.78,107.78,69200000.0
2007-05-02 04:52:00,107.79,107.79,107.77,107.77,67300000.0
2007-05-02 04:56:00,107.78,107.79,107.78,107.78,157600006.0
2007-05-02 04:58:00,107.78,107.78,107.76,107.77,154900002.0
2007-05-02 04:59:00,107.77,107.78,107.745,107.775,407200001.0
2007-05-02 05:01:00,107.775,107.78,107.76,107.77,148800000.0
2007-05-02 05:02:00,107.76,107.775,107.76,107.775,36000000.0
2007-05-02 05:03:00,107.76,107.775,107.76,107.775,72000000.0
2007-05-02 05:05:00,107.76,107.77,107.76,107.77,28000000.0
2007-05-02 05:06:00,107.77,107.78,107.725,107.77,270800001.0
2007-05-02 05:07:00,107.77,107.77,107.77,107.77,65300000.0
2007-05-02 05:08:00,107.78,107.78,107.775,107.775,65300000.0
2007-05-02 05:09:00,107.78,107.78,107.775,107.78,73500000.0
2007-05-02 05:10:00,107.78,107.78,107.77,107.77,97500000.0
2007-05-02 05:14:00,107.77,107.79,107.77,107.79,295500000.0
2007-05-02 05:15:00,107.79,107.79,107.77,107.77,136600000.0
2007-05-02 05:16:00,107.77,107.77,107.765,107.77,50400000.0
2007-05-02 05:17:00,107.78,107.78,107.77,107.77,13600000.0
2007-05-02 05:18:00,107.78,107.8,107.76,107.79,337299999.0
2007-05-02 05:19:00,107.79,107.79,107.78,107.78,276400000.0
2007-05-02 05:20:00,107.78,107.79,107.76,107.79,167500000.0
2007-05-02 05:21:00,107.785,107.8,107.77,107.79,186400000.0
2007-05-02 05:22:00,107.8,107.8,107.77,107.785,178000001.0
2007-05-02 05:23:00,107.79,107.79,107.78,107.785,168299996.0
2007-05-02 05:24:00,107.78,107.78,107.76,107.77,600799994.0
2007-05-02 05:25:00,107.77,107.78,107.74,107.78,266400004.0
2007-05-02 05:26:00,107.78,107.79,107.755,107.78,295800001.0
2007-05-02 05:27:00,107.78,107.78,107.77,107.78,133200000.0
2007-05-02 05:28:00,107.77,107.79,107.77,107.78,55400000.0
2007-05-02 05:29:00,107.79,107.79,107.77,107.79,144000000.0
2007-05-02 05:30:00,107.78,107.8,107.78,107.78,89600000.0
2007-05-02 05:31:00,107.78,107.79,107.765,107.775,131500000.0
2007-05-02 05:32:00,107.78,107.83,107.76,107.77,663200003.0
2007-05-02 05:33:00,107.775,107.8,107.76,107.79,554900001.0
2007-05-02 05:34:00,107.8,107.8,107.78,107.79,389600011.0
2007-05-02 05:35:00,107.79,107.79,107.76,107.77,725499986.0
2007-05-02 05:36:00,107.77,107.78,107.75,107.77,227400000.0
2007-05-02 05:37:00,107.77,107.78,107.765,107.78,608800003.0
2007-05-02 05:38:00,107.78,107.79,107.78,107.78,402899997.0
2007-05-02 05:39:00,107.78,107.79,107.78,107.79,183199998.0
2007-05-02 05:40:00,107.785,107.785,107.76,107.785,575799992.0
2007-05-02 05:41:00,107.78,107.8,107.77,107.8,119599997.0
2007-05-02 05:42:00,107.8,107.93,107.8,107.93,881999996.0
2007-05-02 05:43:00,107.92,107.945,107.9,107.94,725900006.0
2007-05-02 05:44:00,107.945,107.945,107.88,107.9,572400005.0
2007-05-02 05:45:00,107.9,107.91,107.88,107.91,478600001.0
2007-05-02 05:46:00,107.91,107.91,107.845,107.9,591100000.0
2007-05-02 05:47:00,107.9,107.905,107.86,107.87,463899997.0
2007-05-02 05:48:00,107.87,107.89,107.86,107.88,273500000.0
2007-05-02 05:49:00,107.89,107.895,107.86,107.89,131899999.0
2007-05-02 05:50:00,107.87,107.9,107.84,107.86,400799997.0
2007-05-02 05:51:00,107.86,107.86,107.81,107.83,323000000.0
2007-05-02 05:52:00,107.8,107.855,107.8,107.84,380199999.0
2007-05-02 05:53:00,107.84,107.84,107.83,107.84,48000000.0
2007-05-02 05:54:00,107.84,107.84,107.83,107.84,31200000.0
2007-05-02 05:55:00,107.84,107.84,107.82,107.835,159699998.0
2007-05-02 05:56:00,107.84,107.84,107.81,107.84,359999994.0
2007-05-02 05:57:00,107.84,107.85,107.82,107.84,307599997.0
2007-05-02 05:58:00,107.84,107.85,107.81,107.84,81199999.0
2007-05-02 05:59:00,107.84,107.84,107.785,107.81,86400000.0
2007-05-02 06:00:00,107.82,107.83,107.78,107.78,104599999.0
2007-05-02 06:01:00,107.8,107.81,107.765,107.78,298300000.0
2007-05-02 06:02:00,107.8,107.8,107.78,107.78,87200000.0
2007-05-02 06:03:00,107.78,107.79,107.77,107.78,315300001.0
2007-05-02 06:04:00,107.78,107.79,107.735,107.75,308000004.0
2007-05-02 06:05:00,107.79,107.81,107.78,107.8,262000000.0
2007-05-02 06:06:00,107.81,107.81,107.795,107.8,77200000.0
2007-05-02 06:07:00,107.81,107.81,107.8,107.81,113900000.0
2007-05-02 06:08:00,107.81,107.81,107.79,107.81,170900002.0
2007-05-02 06:09:00,107.81,107.82,107.78,107.81,187200000.0
2007-05-02 06:10:00,107.81,107.82,107.795,107.82,221199996.0
2007-05-02 06:11:00,107.82,107.82,107.8,107.805,421600000.0
2007-05-02 06:12:00,107.81,107.82,107.81,107.81,123199998.0
2007-05-02 06:13:00,107.81,107.81,107.8,107.8,14400000.0
2007-05-02 06:14:00,107.81,107.81,107.75,107.75,31600000.0
2007-05-02 06:15:00,107.75,107.8,107.75,107.8,85599998.0
2007-05-02 06:16:00,107.77,107.83,107.77,107.83,414799999.0
2007-05-02 06:17:00,107.83,107.84,107.775,107.835,214799994.0
2007-05-02 06:18:00,107.785,107.84,107.785,107.8,193899995.0
2007-05-02 06:19:00,107.84,107.84,107.78,107.8,522699994.0
2007-05-02 06:20:00,107.79,107.8,107.77,107.78,331799997.0
2007-05-02 06:21:00,107.77,107.81,107.77,107.81,338699997.0
2007-05-02 06:22:00,107.82,107.82,107.8,107.82,158700000.0
2007-05-02 06:23:00,107.81,107.83,107.8,107.83,145899999.0
2007-05-02 06:24:00,107.8,107.83,107.8,107.82,64000000.0
2007-05-02 06:25:00,107.83,107.83,107.8,107.83,88999999.0
2007-05-02 06:26:00,107.815,107.83,107.815,107.83,63200000.0
2007-05-02 06:27:00,107.83,107.83,107.8,107.8,121400000.0
2007-05-02 06:28:00,107.8,107.81,107.8,107.81,82099999.0
2007-05-02 06:30:00,107.81,107.81,107.8,107.81,78900000.0
2007-05-02 06:31:00,107.79,107.825,107.775,107.825,238399994.0
2007-05-02 06:32:00,107.83,107.83,107.8,107.8,153099999.0
2007-05-02 06:33:00,107.8,107.81,107.785,107.795,110100000.0
2007-05-02 06:34:00,107.81,107.81,107.8,107.81,192000000.0
2007-05-02 06:35:00,107.81,107.81,107.8,107.81,172000000.0
2007-05-02 06:36:00,107.81,107.81,107.8,107.81,135800000.0
2007-05-02 06:37:00,107.81,107.81,107.81,107.81,3200000.0
2007-05-02 06:38:00,107.81,107.81,107.8,107.81,38400000.0
2007-05-02 06:39:00,107.8,107.82,107.79,107.82,168599995.0
2007-05-02 06:40:00,107.81,107.82,107.81,107.82,22900000.0
2007-05-02 06:41:00,107.82,107.84,107.82,107.83,112000000.0
2007-05-02 06:42:00,107.82,107.84,107.82,107.82,95000000.0
2007-05-02 06:43:00,107.83,107.84,107.82,107.83,263000000.0
2007-05-02 06:44:00,107.83,107.83,107.83,107.83,9600000.0
2007-05-02 06:45:00,107.83,107.84,107.83,107.84,85100000.0
2007-05-02 06:46:00,107.83,107.84,107.83,107.84,51700000.0
2007-05-02 06:47:00,107.84,107.84,107.83,107.84,60400000.0
2007-05-02 06:48:00,107.83,107.84,107.83,107.84,12700000.0
2007-05-02 06:49:00,107.84,107.84,107.83,107.84,2600000.0
2007-05-02 06:50:00,107.825,107.83,107.785,107.82,232899997.0
2007-05-02 06:51:00,107.83,107.83,107.775,107.83,488299992.0
2007-05-02 06:52:00,107.83,107.84,107.8,107.825,328199998.0
2007-05-02 06:53:00,107.83,107.83,107.82,107.83,191399998.0
2007-05-02 06:54:00,107.83,107.84,107.795,107.835,277299997.0
2007-05-02 06:55:00,107.835,107.84,107.81,107.82,173700000.0
2007-05-02 06:56:00,107.82,107.82,107.765,107.79,384199998.0
2007-05-02 06:57:00,107.79,107.83,107.79,107.83,239599997.0
2007-05-02 06:58:00,107.83,107.86,107.81,107.86,245699998.0
2007-05-02 06:59:00,107.84,107.86,107.84,107.86,93200001.0
2007-05-02 07:00:00,107.845,107.86,107.845,107.85,76500000.0
2007-05-02 07:01:00,107.86,107.86,107.815,107.815,206100000.0
2007-05-02 07:02:00,107.83,107.84,107.81,107.81,263900000.0
2007-05-02 07:03:00,107.81,107.83,107.79,107.83,175900000.0
2007-05-02 07:04:00,107.83,107.83,107.815,107.815,41600000.0
2007-05-02 07:05:00,107.82,107.82,107.82,107.82,3200000.0
2007-05-02 07:06:00,107.82,107.82,107.82,107.82,3200000.0
2007-05-02 07:08:00,107.81,107.81,107.8,107.8,82399998.0
2007-05-02 07:09:00,107.82,107.83,107.82,107.82,82399998.0
2007-05-02 07:10:00,107.825,107.86,107.825,107.855,182800001.0
2007-05-02 07:11:00,107.87,107.87,107.86,107.86,20800000.0
2007-05-02 07:12:00,107.87,107.87,107.86,107.86,22300000.0
2007-05-02 07:13:00,107.86,107.86,107.86,107.86,11200000.0
2007-05-02 07:14:00,107.84,107.87,107.84,107.87,79200000.0
2007-05-02 07:15:00,107.87,107.88,107.835,107.87,462199996.0
2007-05-02 07:16:00,107.88,107.88,107.86,107.87,64000002.0
2007-05-02 07:17:00,107.88,107.88,107.87,107.88,117900000.0
2007-05-02 07:18:00,107.88,107.88,107.87,107.88,136200000.0
2007-05-02 07:19:00,107.87,107.88,107.87,107.87,183700000.0
2007-05-02 07:20:00,107.88,107.88,107.88,107.88,6400000.0
2007-05-02 07:21:00,107.88,107.88,107.87,107.87,68400000.0
2007-05-02 07:22:00,107.865,107.88,107.865,107.88,70000000.0
2007-05-02 07:23:00,107.88,107.88,107.835,107.835,221399997.0
2007-05-02 07:24:00,107.86,107.87,107.86,107.86,84200000.0
2007-05-02 07:25:00,107.85,107.85,107.765,107.81,490599996.0
2007-05-02 07:26:00,107.8,107.84,107.8,107.83,277300004.0
2007-05-02 07:27:00,107.83,107.83,107.82,107.83,228200006.0
2007-05-02 07:28:00,107.83,107.83,107.825,107.825,17000000.0
2007-05-02 07:29:00,107.825,107.83,107.81,107.815,296000002.0
2007-05-02 07:30:00,107.82,107.82,107.81,107.81,152800001.0
2007-05-02 07:31:00,107.81,107.815,107.81,107.815,102400002.0
2007-05-02 07:32:00,107.815,107.82,107.81,107.82,110800001.0
2007-05-02 07:34:00,107.82,107.83,107.82,107.83,78800001.0
2007-05-02 07:35:00,107.83,107.83,107.82,107.82,8400000.0
2007-05-02 07:36:00,107.82,107.84,107.795,107.795,341300006.0
2007-05-02 07:37:00,107.81,107.82,107.81,107.82,274400006.0
2007-05-02 07:38:00,107.82,107.82,107.78,107.78,602199997.0
2007-05-02 07:39:00,107.775,107.79,107.77,107.78,336699995.0
2007-05-02 07:40:00,107.78,107.79,107.78,107.79,144200000.0
2007-05-02 07:41:00,107.785,107.79,107.78,107.78,78599999.0
2007-05-02 07:42:00,107.79,107.79,107.78,107.78,51600001.0
2007-05-02 07:43:00,107.77,107.79,107.77,107.78,197000000.0
2007-05-02 07:44:00,107.79,107.79,107.775,107.78,80400000.0
2007-05-02 07:45:00,107.77,107.77,107.73,107.74,318700001.0
2007-05-02 07:46:00,107.75,107.75,107.69,107.7,107000001.0
2007-05-02 07:47:00,107.705,107.705,107.65,107.7,573600002.0
2007-05-02 07:48:00,107.7,107.71,107.66,107.69,752100013.0
2007-05-02 07:49:00,107.7,107.7,107.665,107.69,299800002.0
2007-05-02 07:50:00,107.69,107.69,107.64,107.64,220099999.0
2007-05-02 07:51:00,107.65,107.69,107.635,107.635,675299997.0
2007-05-02 07:52:00,107.64,107.665,107.57,107.61,788699996.0
2007-05-02 07:53:00,107.62,107.62,107.56,107.565,422699996.0
2007-05-02 07:54:00,107.56,107.59,107.53,107.54,316900001.0
2007-05-02 07:55:00,107.55,107.57,107.52,107.55,276099999.0
2007-05-02 07:56:00,107.55,107.62,107.545,107.62,456299999.0
2007-05-02 07:57:00,107.62,107.64,107.61,107.62,442099995.0
2007-05-02 07:58:00,107.62,107.66,107.55,107.55,583400001.0
2007-05-02 07:59:00,107.57,107.59,107.44,107.54,686700000.0
2007-05-02 08:00:00,107.54,107.64,107.4,107.61,791200006.0
2007-05-02 08:01:00,107.63,107.63,107.58,107.59,362600002.0
2007-05-02 08:02:00,107.59,107.62,107.57,107.61,1149999996.0
2007-05-02 08:03:00,107.61,107.66,107.6,107.63,780099995.0
2007-05-02 08:04:00,107.63,107.65,107.6,107.6,751399997.0
2007-05-02 08:05:00,107.59,107.65,107.58,107.65,909000001.0
2007-05-02 08:06:00,107.645,107.68,107.64,107.675,338199998.0
2007-05-02 08:07:00,107.68,107.69,107.65,107.66,225199998.0
2007-05-02 08:08:00,107.67,107.67,107.64,107.645,272800000.0
2007-05-02 08:09:00,107.635,107.67,107.635,107.67,739799999.0
2007-05-02 08:10:00,107.67,107.67,107.66,107.66,197400000.0
2007-05-02 08:11:00,107.66,107.71,107.65,107.695,474100001.0
2007-05-02 08:12:00,107.7,107.74,107.695,107.74,438500000.0
2007-05-02 08:13:00,107.74,107.83,107.74,107.83,805900001.0
2007-05-02 08:14:00,107.8,107.83,107.78,107.785,361699999.0
2007-05-02 08:15:00,107.79,107.83,107.78,107.8,784299993.0
2007-05-02 08:16:00,107.81,107.85,107.78,107.83,443099992.0
2007-05-02 08:17:00,107.83,107.85,107.82,107.83,236499999.0
2007-05-02 08:18:00,107.82,107.85,107.82,107.84,310400004.0
2007-05-02 08:19:00,107.84,107.89,107.83,107.85,410099997.0
2007-05-02 08:20:00,107.86,107.86,107.82,107.84,724699997.0
2007-05-02 08:21:00,107.84,107.85,107.82,107.845,275199995.0
2007-05-02 08:22:00,107.85,107.9,107.845,107.87,709600004.0
2007-05-02 08:23:00,107.87,107.88,107.86,107.88,259599999.0
2007-05-02 08:24:00,107.88,107.88,107.85,107.85,509499999.0
2007-05-02 08:25:00,107.85,107.85,107.8,107.82,275599997.0
2007-05-02 08:26:00,107.82,107.83,107.79,107.83,387399993.0
2007-05-02 08:27:00,107.83,107.83,107.805,107.815,510699998.0
2007-05-02 08:28:00,107.8,107.84,107.8,107.82,263599999.0
2007-05-02 08:29:00,107.82,107.83,107.81,107.82,262899998.0
2007-05-02 08:30:00,107.82,107.84,107.82,107.83,211099996.0
2007-05-02 08:31:00,107.83,107.83,107.81,107.82,180200001.0
2007-05-02 08:32:00,107.84,107.84,107.83,107.83,27000000.0
2007-05-02 08:33:00,107.84,107.84,107.82,107.82,139199999.0
2007-05-02 08:34:00,107.82,107.83,107.81,107.83,58999999.0
2007-05-02 08:35:00,107.84,107.84,107.83,107.83,45100001.0
2007-05-02 08:36:00,107.84,107.84,107.82,107.84,71300000.0
2007-05-02 08:37:00,107.84,107.84,107.82,107.82,159300000.0
2007-05-02 08:38:00,107.81,107.81,107.775,107.775,311299999.0
2007-05-02 08:39:00,107.775,107.79,107.77,107.77,332499997.0
2007-05-02 08:40:00,107.77,107.78,107.77,107.77,149800000.0
2007-05-02 08:41:00,107.77,107.78,107.76,107.76,167499999.0
2007-05-02 08:42:00,107.76,107.78,107.76,107.78,246300001.0
2007-05-02 08:43:00,107.77,107.79,107.77,107.79,51500000.0
2007-05-02 08:44:00,107.78,107.78,107.75,107.75,86599999.0
2007-05-02 08:45:00,107.75,107.75,107.73,107.73,154699998.0
2007-05-02 08:46:00,107.73,107.76,107.72,107.76,467799990.0
2007-05-02 08:47:00,107.77,107.79,107.76,107.76,236599994.0
2007-05-02 08:48:00,107.75,107.79,107.75,107.76,218200000.0
2007-05-02 08:49:00,107.76,107.78,107.76,107.78,155499996.0
2007-05-02 08:50:00,107.78,107.79,107.765,107.78,23300000.0
2007-05-02 08:51:00,107.77,107.78,107.76,107.77,82700001.0
2007-05-02 08:52:00,107.77,107.77,107.75,107.77,39300000.0
2007-05-02 08:53:00,107.78,107.79,107.745,107.75,125099999.0
2007-05-02 08:54:00,107.77,107.77,107.74,107.75,56500000.0
2007-05-02 08:55:00,107.75,107.76,107.75,107.76,40600000.0
2007-05-02 08:56:00,107.75,107.77,107.75,107.77,55899999.0
2007-05-02 08:57:00,107.76,107.78,107.76,107.78,200799998.0
2007-05-02 08:58:00,107.78,107.8,107.78,107.79,46900000.0
2007-05-02 08:59:00,107.79,107.83,107.78,107.81,389499998.0
2007-05-02 09:00:00,107.81,107.81,107.79,107.79,345899995.0
2007-05-02 09:01:00,107.79,107.79,107.77,107.78,96599997.0
2007-05-02 09:02:00,107.78,107.81,107.765,107.81,410399990.0
2007-05-02 09:03:00,107.81,107.85,107.81,107.84,205900000.0
2007-05-02 09:04:00,107.84,107.85,107.82,107.85,441199997.0
2007-05-02 09:05:00,107.85,107.87,107.82,107.82,445599996.0
2007-05-02 09:06:00,107.82,107.82,107.81,107.81,480200000.0
2007-05-02 09:07:00,107.8,107.82,107.8,107.81,722399985.0
2007-05-02 09:08:00,107.8,107.82,107.8,107.82,406299997.0
2007-05-02 09:09:00,107.8,107.82,107.8,107.8,150299997.0
2007-05-02 09:10:00,107.8,107.81,107.79,107.795,527399991.0
2007-05-02 09:11:00,107.81,107.82,107.81,107.81,200399998.0
2007-05-02 09:12:00,107.8,107.82,107.78,107.79,559499998.0
2007-05-02 09:13:00,107.79,107.82,107.79,107.81,273400000.0
2007-05-02 09:14:00,107.81,107.82,107.79,107.79,224200000.0
2007-05-02 09:15:00,107.78,107.78,107.74,107.77,437899997.0
2007-05-02 09:16:00,107.79,107.8,107.79,107.8,214500000.0
2007-05-02 09:17:00,107.79,107.83,107.79,107.83,746700000.0
2007-05-02 09:18:00,107.82,107.83,107.81,107.83,278399999.0
2007-05-02 09:19:00,107.83,107.83,107.81,107.83,160600000.0
2007-05-02 09:20:00,107.83,107.85,107.815,107.84,144000000.0
2007-05-02 09:21:00,107.84,107.86,107.82,107.85,323900000.0
2007-05-02 09:22:00,107.85,107.85,107.82,107.85,441300000.0
2007-05-02 09:23:00,107.85,107.86,107.85,107.86,162500000.0
2007-05-02 09:24:00,107.85,107.86,107.84,107.85,233799998.0
2007-05-02 09:25:00,107.85,107.86,107.83,107.85,242599996.0
2007-05-02 09:26:00,107.84,107.84,107.84,107.84,47600000.0
2007-05-02 09:27:00,107.84,107.85,107.84,107.85,34300000.0
2007-05-02 09:28:00,107.84,107.84,107.82,107.83,413500000.0
2007-05-02 09:29:00,107.83,107.84,107.82,107.83,95600001.0
2007-05-02 09:30:00,107.83,107.83,107.79,107.82,566799995.0
2007-05-02 09:31:00,107.82,107.82,107.79,107.79,283400001.0
2007-05-02 09:32:00,107.8,107.84,107.8,107.82,520600004.0
2007-05-02 09:33:00,107.82,107.84,107.81,107.84,374900000.0
2007-05-02 09:34:00,107.84,107.84,107.82,107.83,112000000.0
2007-05-02 09:35:00,107.84,107.85,107.83,107.83,56400000.0
2007-05-02 09:36:00,107.83,107.83,107.82,107.83,161199999.0
2007-05-02 09:37:00,107.84,107.85,107.825,107.85,133300000.0
2007-05-02 09:38:00,107.85,107.85,107.83,107.84,56100000.0
2007-05-02 09:39:00,107.825,107.83,107.825,107.83,59099999.0
2007-05-02 09:40:00,107.83,107.84,107.83,107.84,232400000.0
2007-05-02 09:41:00,107.84,107.84,107.83,107.83,162800000.0
2007-05-02 09:42:00,107.83,107.86,107.83,107.86,233200002.0
2007-05-02 09:43:00,107.86,107.87,107.85,107.86,329900001.0
2007-05-02 09:44:00,107.86,107.86,107.85,107.85,95500000.0
2007-05-02 09:45:00,107.86,107.88,107.86,107.87,30500000.0
2007-05-02 09:46:00,107.88,107.89,107.87,107.88,114700000.0
2007-05-02 09:47:00,107.88,107.88,107.835,107.87,555000005.0
2007-05-02 09:48:00,107.87,107.89,107.87,107.88,415900004.0
2007-05-02 09:49:00,107.89,107.89,107.88,107.89,15200000.0
2007-05-02 09:50:00,107.87,107.88,107.87,107.88,32000001.0
2007-05-02 09:51:00,107.88,107.88,107.87,107.87,49700000.0
2007-05-02 09:52:00,107.855,107.87,107.845,107.86,291599998.0
2007-05-02 09:53:00,107.86,107.87,107.83,107.86,220599999.0
2007-05-02 09:54:00,107.87,107.87,107.87,107.87,5600000.0
2007-05-02 09:55:00,107.87,107.88,107.86,107.88,30200001.0
2007-05-02 09:56:00,107.87,107.88,107.865,107.88,52100000.0
2007-05-02 09:57:00,107.88,107.89,107.865,107.89,76899999.0
2007-05-02 09:58:00,107.88,107.9,107.865,107.9,274200001.0
2007-05-02 09:59:00,107.9,107.92,107.88,107.91,271099997.0
2007-05-02 10:00:00,107.91,107.93,107.89,107.92,401199996.0
2007-05-02 10:01:00,107.93,107.93,107.895,107.9,328800000.0
2007-05-02 10:02:00,107.92,107.92,107.9,107.91,248600000.0
2007-05-02 10:03:00,107.92,107.92,107.87,107.89,629300009.0
2007-05-02 10:04:00,107.89,107.9,107.88,107.89,284900005.0
2007-05-02 10:05:00,107.89,107.89,107.85,107.87,613100009.0
2007-05-02 10:06:00,107.88,107.88,107.85,107.86,285600000.0
2007-05-02 10:07:00,107.86,107.86,107.85,107.85,420699999.0
2007-05-02 10:08:00,107.86,107.87,107.85,107.87,177000000.0
2007-05-02 10:09:00,107.85,107.88,107.84,107.87,294400000.0
2007-05-02 10:10:00,107.87,107.87,107.85,107.85,307100003.0
2007-05-02 10:11:00,107.86,107.87,107.85,107.86,175100001.0
2007-05-02 10:12:00,107.86,107.87,107.85,107.87,146400004.0
2007-05-02 10:13:00,107.86,107.86,107.79,107.79,173599999.0
2007-05-02 10:14:00,107.79,107.82,107.79,107.82,47900000.0
2007-05-02 10:15:00,107.82,107.86,107.82,107.84,238599998.0
2007-05-02 10:16:00,107.84,107.85,107.82,107.83,192799998.0
2007-05-02 10:17:00,107.84,107.84,107.82,107.83,59800000.0
2007-05-02 10:18:00,107.82,107.82,107.81,107.81,23200000.0
2007-05-02 10:19:00,107.81,107.84,107.8,107.81,342099999.0
2007-05-02 10:20:00,107.81,107.84,107.81,107.84,205300000.0
2007-05-02 10:21:00,107.83,107.84,107.83,107.84,150900001.0
2007-05-02 10:22:00,107.84,107.85,107.84,107.85,196600000.0
2007-05-02 10:23:00,107.85,107.85,107.845,107.845,98700000.0
2007-05-02 10:24:00,107.85,107.85,107.85,107.85,34100000.0
2007-05-02 10:25:00,107.85,107.85,107.83,107.83,218200001.0
2007-05-02 10:26:00,107.83,107.83,107.81,107.81,493000003.0
2007-05-02 10:27:00,107.82,107.83,107.81,107.82,240100002.0
2007-05-02 10:28:00,107.825,107.86,107.81,107.86,390400001.0
2007-05-02 10:29:00,107.86,107.87,107.81,107.81,110299998.0
2007-05-02 10:30:00,107.82,107.82,107.775,107.81,463599994.0
2007-05-02 10:31:00,107.795,107.81,107.795,107.81,53200000.0
2007-05-02 10:32:00,107.81,107.81,107.81,107.81,167100000.0
2007-05-02 10:33:00,107.81,107.81,107.77,107.79,370299998.0
2007-05-02 10:34:00,107.79,107.79,107.76,107.785,328400001.0
2007-05-02 10:35:00,107.78,107.8,107.76,107.77,523700004.0
2007-05-02 10:36:00,107.77,107.78,107.77,107.78,63700000.0
2007-05-02 10:37:00,107.78,107.78,107.74,107.78,736300006.0
2007-05-02 10:38:00,107.78,107.78,107.715,107.75,762800010.0
2007-05-02 10:39:00,107.75,107.77,107.75,107.755,383700001.0
2007-05-02 10:40:00,107.75,107.77,107.74,107.75,304499999.0
2007-05-02 10:41:00,107.75,107.77,107.75,107.76,211100000.0
2007-05-02 10:42:00,107.76,107.79,107.76,107.79,146100000.0
2007-05-02 10:43:00,107.79,107.8,107.77,107.8,83100000.0
2007-05-02 10:44:00,107.8,107.81,107.78,107.8,294199992.0
2007-05-02 10:45:00,107.78,107.795,107.77,107.77,402299999.0
2007-05-02 10:46:00,107.77,107.8,107.76,107.775,509400005.0
2007-05-02 10:47:00,107.79,107.79,107.72,107.73,504700002.0
2007-05-02 10:48:00,107.72,107.74,107.69,107.71,677000001.0
2007-05-02 10:49:00,107.71,107.72,107.67,107.71,576500000.0
2007-05-02 10:50:00,107.71,107.74,107.69,107.72,470200000.0
2007-05-02 10:51:00,107.72,107.75,107.72,107.74,424400000.0
2007-05-02 10:52:00,107.74,107.82,107.74,107.8,294700000.0
2007-05-02 10:53:00,107.81,107.83,107.8,107.82,63400000.0
2007-05-02 10:54:00,107.805,107.87,107.805,107.85,279700000.0
2007-05-02 10:55:00,107.855,107.89,107.82,107.88,397700001.0
2007-05-02 10:56:00,107.88,107.9,107.85,107.895,268800000.0
2007-05-02 10:57:00,107.89,107.95,107.87,107.92,404299997.0
2007-05-02 10:58:00,107.925,107.94,107.895,107.93,282200000.0
2007-05-02 10:59:00,107.92,107.94,107.865,107.91,396700003.0
2007-05-02 11:00:00,107.9,107.93,107.875,107.92,527100007.0
2007-05-02 11:01:00,107.91,107.94,107.9,107.9,546999994.0
2007-05-02 11:02:00,107.905,107.92,107.9,107.91,253800001.0
2007-05-02 11:03:00,107.91,107.94,107.885,107.93,463099998.0
2007-05-02 11:04:00,107.95,107.97,107.93,107.95,612999995.0
2007-05-02 11:05:00,107.96,107.99,107.96,107.98,118500000.0
2007-05-02 11:06:00,107.98,107.98,107.96,107.98,119100000.0
2007-05-02 11:07:00,107.99,107.99,107.96,107.97,398799999.0
2007-05-02 11:08:00,107.98,107.99,107.96,107.99,431600005.0
2007-05-02 11:09:00,107.99,107.99,107.97,107.98,161400001.0
2007-05-02 11:10:00,107.97,107.98,107.95,107.95,254900001.0
2007-05-02 11:11:00,107.95,107.98,107.94,107.98,168800000.0
2007-05-02 11:12:00,107.96,107.98,107.96,107.96,163500002.0
2007-05-02 11:13:00,107.96,107.96,107.92,107.95,158000000.0
2007-05-02 11:14:00,107.95,107.96,107.93,107.95,211100000.0
2007-05-02 11:15:00,107.95,107.95,107.95,107.95,151300000.0
2007-05-02 11:16:00,107.95,107.97,107.95,107.97,195100000.0
2007-05-02 11:17:00,107.97,107.97,107.955,107.955,152300000.0
2007-05-02 11:18:00,107.96,107.96,107.95,107.96,153500000.0
2007-05-02 11:19:00,107.96,107.97,107.88,107.91,512499999.0
2007-05-02 11:20:00,107.92,107.92,107.895,107.9,147800000.0
2007-05-02 11:21:00,107.9,107.93,107.9,107.92,205500000.0
2007-05-02 11:22:00,107.92,107.93,107.9,107.92,59800000.0
2007-05-02 11:23:00,107.92,107.93,107.91,107.915,229800000.0
2007-05-02 11:24:00,107.915,107.94,107.915,107.94,356500000.0
2007-05-02 11:25:00,107.94,107.96,107.92,107.95,261500000.0
2007-05-02 11:26:00,107.95,107.97,107.94,107.95,74000000.0
2007-05-02 11:27:00,107.94,107.94,107.93,107.93,135200000.0
2007-05-02 11:28:00,107.93,107.95,107.925,107.925,321400000.0
2007-05-02 11:29:00,107.92,107.925,107.91,107.92,260000001.0
2007-05-02 11:30:00,107.94,107.95,107.91,107.92,329399999.0
2007-05-02 11:31:00,107.91,107.92,107.865,107.88,591300002.0
2007-05-02 11:32:00,107.89,107.89,107.81,107.83,831300003.0
2007-05-02 11:33:00,107.84,107.86,107.83,107.86,102500000.0
2007-05-02 11:34:00,107.86,107.87,107.86,107.86,66700000.0
2007-05-02 11:35:00,107.865,107.91,107.86,107.91,492300000.0
2007-05-02 11:36:00,107.895,107.91,107.89,107.9,79900000.0
2007-05-02 11:37:00,107.89,107.89,107.87,107.88,83300000.0
2007-05-02 11:38:00,107.86,107.9,107.86,107.9,475400001.0
2007-05-02 11:39:00,107.9,107.9,107.88,107.88,111500000.0
2007-05-02 11:40:00,107.88,107.9,107.88,107.9,83800000.0
2007-05-02 11:41:00,107.89,107.91,107.89,107.9,180600000.0
2007-05-02 11:42:00,107.9,107.92,107.9,107.9,115800000.0
2007-05-02 11:43:00,107.92,107.96,107.915,107.95,339299996.0
2007-05-02 11:44:00,107.96,107.97,107.945,107.945,536699997.0
2007-05-02 11:45:00,107.95,107.96,107.91,107.92,388000000.0
2007-05-02 11:46:00,107.92,107.93,107.92,107.93,275700000.0
2007-05-02 11:47:00,107.93,107.96,107.92,107.93,401199999.0
2007-05-02 11:48:00,107.93,107.97,107.93,107.97,769900003.0
2007-05-02 11:49:00,107.96,107.97,107.93,107.93,609400002.0
2007-05-02 11:50:00,107.94,107.96,107.94,107.96,185899999.0
2007-05-02 11:51:00,107.95,107.95,107.935,107.94,498999987.0
2007-05-02 11:52:00,107.935,107.97,107.935,107.96,290599997.0
2007-05-02 11:53:00,107.96,108.0,107.96,107.965,529700001.0
2007-05-02 11:54:00,107.97,107.98,107.95,107.98,537300001.0
2007-05-02 11:55:00,107.98,107.98,107.96,107.97,538000004.0
2007-05-02 11:56:00,107.96,107.97,107.95,107.97,260000000.0
2007-05-02 11:57:00,107.97,107.97,107.97,107.97,199700000.0
2007-05-02 11:58:00,107.97,107.97,107.95,107.97,420100000.0
2007-05-02 11:59:00,107.97,107.97,107.96,107.97,118600000.0
2007-05-02 12:00:00,107.96,107.98,107.95,107.96,207900001.0
2007-05-02 12:01:00,107.95,107.98,107.95,107.96,322200005.0
2007-05-02 12:02:00,107.965,107.97,107.94,107.96,270500003.0
2007-05-02 12:03:00,107.96,107.96,107.945,107.96,172600002.0
2007-05-02 12:04:00,107.96,107.96,107.93,107.95,314400002.0
2007-05-02 12:05:00,107.96,107.96,107.95,107.96,100500000.0
2007-05-02 12:06:00,107.96,107.96,107.95,107.96,124500000.0
2007-05-02 12:07:00,107.96,107.96,107.945,107.96,113900000.0
2007-05-02 12:08:00,107.96,107.98,107.95,107.955,235400004.0
2007-05-02 12:09:00,107.97,107.97,107.95,107.97,234000002.0
2007-05-02 12:10:00,107.97,107.97,107.94,107.94,455700002.0
2007-05-02 12:11:00,107.94,107.95,107.94,107.95,288499998.0
2007-05-02 12:12:00,107.96,107.97,107.925,107.94,810199988.0
2007-05-02 12:13:00,107.95,108.02,107.94,107.995,495399999.0
2007-05-02 12:14:00,107.995,108.02,107.97,107.97,199300000.0
2007-05-02 12:15:00,107.97,107.98,107.96,107.96,146200001.0
2007-05-02 12:16:00,107.97,107.98,107.935,107.975,128800000.0
2007-05-02 12:17:00,107.98,107.985,107.95,107.985,123800000.0
2007-05-02 12:18:00,107.99,107.99,107.935,107.98,229400003.0
2007-05-02 12:19:00,107.97,107.98,107.95,107.98,191899999.0
2007-05-02 12:20:00,107.98,107.98,107.98,107.98,9600000.0
2007-05-02 12:22:00,107.98,107.98,107.915,107.965,120399999.0
2007-05-02 12:23:00,107.97,107.99,107.96,107.99,146400000.0
2007-05-02 12:24:00,107.99,107.99,107.98,107.98,159600000.0
2007-05-02 12:25:00,107.98,108.0,107.96,107.97,179799999.0
2007-05-02 12:26:00,107.965,107.99,107.96,107.96,216900000.0
2007-05-02 12:27:00,107.965,107.97,107.96,107.96,393100001.0
2007-05-02 12:28:00,107.96,107.96,107.945,107.96,178700000.0
2007-05-02 12:29:00,107.96,107.97,107.95,107.96,274100004.0
2007-05-02 12:30:00,107.96,107.97,107.93,107.93,102900000.0
2007-05-02 12:31:00,107.92,107.94,107.895,107.92,325300000.0
2007-05-02 12:32:00,107.915,107.94,107.915,107.94,187500000.0
2007-05-02 12:33:00,107.935,107.94,107.93,107.94,188300003.0
2007-05-02 12:34:00,107.93,107.96,107.93,107.96,214100004.0
2007-05-02 12:35:00,107.96,107.96,107.945,107.96,330900000.0
2007-05-02 12:36:00,107.96,107.96,107.945,107.96,97300000.0
2007-05-02 12:37:00,107.96,107.98,107.94,107.97,214599999.0
2007-05-02 12:38:00,107.97,107.98,107.96,107.97,70900000.0
2007-05-02 12:39:00,107.97,107.99,107.965,107.98,148699999.0
2007-05-02 12:40:00,107.99,108.0,107.97,107.985,249400000.0
2007-05-02 12:41:00,107.98,108.01,107.97,108.0,136700000.0
2007-05-02 12:42:00,108.0,108.01,107.98,107.98,129300000.0
2007-05-02 12:43:00,107.98,107.99,107.97,107.98,175400000.0
2007-05-02 12:44:00,107.99,107.99,107.98,107.98,51400001.0
2007-05-02 12:45:00,107.99,107.99,107.93,107.96,323900002.0
2007-05-02 12:46:00,107.96,107.96,107.94,107.94,65400000.0
2007-05-02 12:47:00,107.95,107.95,107.95,107.95,39100000.0
2007-05-02 12:48:00,107.94,107.96,107.94,107.95,398100004.0
2007-05-02 12:49:00,107.94,107.95,107.94,107.95,104600000.0
2007-05-02 12:50:00,107.95,107.95,107.93,107.94,161300000.0
2007-05-02 12:51:00,107.94,107.94,107.91,107.92,105600000.0
2007-05-02 12:52:00,107.915,107.93,107.91,107.91,384800006.0
2007-05-02 12:53:00,107.94,107.94,107.92,107.94,288600001.0
2007-05-02 12:54:00,107.94,107.94,107.93,107.93,359100001.0
2007-05-02 12:55:00,107.93,107.93,107.915,107.92,264899999.0
2007-05-02 12:56:00,107.915,107.94,107.91,107.91,393000000.0
2007-05-02 12:57:00,107.91,107.93,107.91,107.91,539000001.0
2007-05-02 12:58:00,107.92,107.93,107.9,107.93,465599999.0
2007-05-02 12:59:00,107.92,107.94,107.91,107.935,174800003.0
2007-05-02 13:00:00,107.94,107.95,107.93,107.935,341600000.0
2007-05-02 13:01:00,107.94,107.96,107.92,107.94,216000001.0
2007-05-02 13:02:00,107.95,107.96,107.93,107.93,318300005.0
2007-05-02 13:03:00,107.94,107.96,107.93,107.93,279800000.0
2007-05-02 13:04:00,107.93,107.95,107.87,107.95,958100004.0
2007-05-02 13:05:00,107.92,107.95,107.92,107.94,853500005.0
2007-05-02 13:06:00,107.94,107.96,107.93,107.95,573400007.0
2007-05-02 13:07:00,107.95,107.99,107.945,107.98,662700009.0
2007-05-02 13:08:00,107.99,108.0,107.98,107.99,486800001.0
2007-05-02 13:09:00,108.0,108.0,107.99,107.995,226700000.0
2007-05-02 13:10:00,107.995,108.03,107.99,108.01,235400001.0
2007-05-02 13:11:00,108.01,108.015,108.005,108.005,150600000.0
2007-05-02 13:12:00,108.01,108.015,107.99,108.0,329500001.0
2007-05-02 13:13:00,107.995,108.03,107.99,108.005,371200000.0
2007-05-02 13:14:00,108.005,108.03,108.0,108.02,316200002.0
2007-05-02 13:15:00,108.02,108.03,108.0,108.03,90400000.0
2007-05-02 13:16:00,108.03,108.04,108.01,108.03,563800000.0
2007-05-02 13:17:00,108.04,108.04,108.02,108.02,312700000.0
2007-05-02 13:18:00,108.02,108.04,108.02,108.04,308100000.0
2007-05-02 13:19:00,108.04,108.06,108.02,108.05,260599997.0
2007-05-02 13:20:00,108.07,108.07,108.04,108.045,621400007.0
2007-05-02 13:21:00,108.06,108.06,108.05,108.055,493300006.0
2007-05-02 13:22:00,108.055,108.06,108.04,108.04,196400002.0
2007-05-02 13:23:00,108.04,108.05,108.04,108.05,223000000.0
2007-05-02 13:24:00,108.05,108.06,108.04,108.06,280300000.0
2007-05-02 13:25:00,108.07,108.08,108.06,108.07,351600003.0
2007-05-02 13:26:00,108.08,108.1,108.08,108.09,102400000.0
2007-05-02 13:27:00,108.08,108.09,108.075,108.075,236300000.0
2007-05-02 13:28:00,108.075,108.12,108.06,108.12,325000000.0
2007-05-02 13:29:00,108.12,108.12,108.08,108.11,205399999.0
2007-05-02 13:30:00,108.08,108.11,108.065,108.08,248199998.0
2007-05-02 13:31:00,108.08,108.1,108.05,108.1,380300002.0
2007-05-02 13:32:00,108.11,108.12,108.09,108.105,201599998.0
2007-05-02 13:33:00,108.11,108.12,108.07,108.085,180800000.0
2007-05-02 13:34:00,108.09,108.1,108.075,108.09,124099999.0
2007-05-02 13:35:00,108.09,108.11,108.065,108.08,216700000.0
2007-05-02 13:36:00,108.085,108.1,108.075,108.09,146499999.0
2007-05-02 13:37:00,108.08,108.09,108.07,108.09,151600000.0
2007-05-02 13:38:00,108.09,108.1,108.075,108.08,120099997.0
2007-05-02 13:39:00,108.08,108.11,108.08,108.09,190899999.0
2007-05-02 13:40:00,108.08,108.1,108.075,108.09,195699997.0
2007-05-02 13:41:00,108.09,108.095,108.06,108.06,213000000.0
2007-05-02 13:42:00,108.07,108.07,108.05,108.06,143300000.0
2007-05-02 13:43:00,108.06,108.09,108.06,108.08,206000003.0
2007-05-02 13:44:00,108.09,108.09,108.06,108.07,47199999.0
2007-05-02 13:45:00,108.07,108.09,108.065,108.09,80600000.0
2007-05-02 13:46:00,108.08,108.08,108.07,108.07,163900000.0
2007-05-02 13:47:00,108.08,108.09,108.08,108.08,163900000.0
2007-05-02 13:48:00,108.09,108.1,108.08,108.095,182800000.0
2007-05-02 13:49:00,108.09,108.09,108.045,108.09,226500001.0
2007-05-02 13:50:00,108.09,108.09,108.08,108.08,12100000.0
2007-05-02 13:51:00,108.06,108.1,108.06,108.1,80599998.0
2007-05-02 13:52:00,108.09,108.14,108.09,108.12,292100005.0
2007-05-02 13:53:00,108.115,108.19,108.115,108.18,469800006.0
2007-05-02 13:54:00,108.185,108.2,108.175,108.19,189100001.0
2007-05-02 13:55:00,108.17,108.19,108.09,108.13,384200001.0
2007-05-02 13:56:00,108.14,108.15,108.11,108.135,252299998.0
2007-05-02 13:57:00,108.14,108.15,108.095,108.14,70600001.0
2007-05-02 13:58:00,108.14,108.14,108.1,108.14,126700000.0
2007-05-02 13:59:00,108.16,108.16,108.11,108.13,114200000.0
2007-05-02 14:00:00,108.1,108.135,108.1,108.11,306700000.0
2007-05-02 14:01:00,108.11,108.115,108.06,108.09,834700005.0
2007-05-02 14:02:00,108.09,108.11,108.08,108.08,547700004.0
2007-05-02 14:03:00,108.085,108.11,108.08,108.11,310000002.0
2007-05-02 14:04:00,108.11,108.12,108.09,108.11,426500003.0
2007-05-02 14:05:00,108.11,108.12,108.065,108.095,327200000.0
2007-05-02 14:06:00,108.11,108.13,108.09,108.13,428500001.0
2007-05-02 14:07:00,108.13,108.14,108.12,108.13,400200003.0
2007-05-02 14:08:00,108.14,108.15,108.13,108.15,259400001.0
2007-05-02 14:09:00,108.145,108.15,108.1,108.14,622700006.0
2007-05-02 14:10:00,108.14,108.145,108.12,108.14,375299999.0
2007-05-02 14:11:00,108.14,108.15,108.14,108.15,385000000.0
2007-05-02 14:12:00,108.15,108.2,108.14,108.2,174999999.0
2007-05-02 14:13:00,108.2,108.2,108.14,108.15,156400000.0
2007-05-02 14:14:00,108.15,108.16,108.12,108.14,266100000.0
2007-05-02 14:15:00,108.12,108.24,108.08,108.19,721200001.0
2007-05-02 14:16:00,108.19,108.21,108.14,108.19,543799997.0
2007-05-02 14:17:00,108.19,108.26,108.14,108.26,494599995.0
2007-05-02 14:18:00,108.25,108.29,108.215,108.215,479300000.0
2007-05-02 14:19:00,108.215,108.23,108.19,108.21,315900001.0
2007-05-02 14:20:00,108.21,108.23,108.145,108.165,880900000.0
2007-05-02 14:21:00,108.16,108.18,108.14,108.18,444000000.0
2007-05-02 14:22:00,108.18,108.2,108.16,108.19,349700002.0
2007-05-02 14:23:00,108.18,108.2,108.165,108.17,429200004.0
2007-05-02 14:24:00,108.17,108.18,108.14,108.17,960600002.0
2007-05-02 14:25:00,108.17,108.195,108.17,108.17,320900001.0
2007-05-02 14:26:00,108.18,108.2,108.16,108.17,360500001.0
2007-05-02 14:27:00,108.17,108.2,108.155,108.19,272700000.0
2007-05-02 14:28:00,108.19,108.19,108.17,108.18,274000002.0
2007-05-02 14:29:00,108.19,108.19,108.14,108.18,418000006.0
2007-05-02 14:30:00,108.17,108.2,108.16,108.2,239900002.0
2007-05-02 14:31:00,108.2,108.2,108.16,108.19,300600002.0
2007-05-02 14:32:00,108.19,108.2,108.145,108.15,357600003.0
2007-05-02 14:33:00,108.16,108.17,108.13,108.135,364300003.0
2007-05-02 14:34:00,108.15,108.15,108.13,108.15,111099999.0
2007-05-02 14:35:00,108.12,108.15,108.105,108.12,340399993.0
2007-05-02 14:36:00,108.12,108.16,108.09,108.16,591999993.0
2007-05-02 14:37:00,108.17,108.17,108.115,108.12,252699996.0
2007-05-02 14:38:00,108.12,108.15,108.11,108.145,857899999.0
2007-05-02 14:39:00,108.145,108.15,108.125,108.14,134800000.0
2007-05-02 14:40:00,108.14,108.18,108.13,108.15,363099998.0
2007-05-02 14:41:00,108.15,108.18,108.15,108.16,506700001.0
2007-05-02 14:42:00,108.16,108.18,108.125,108.13,232999998.0
2007-05-02 14:43:00,108.13,108.15,108.125,108.13,183600000.0
2007-05-02 14:44:00,108.125,108.15,108.12,108.13,178199996.0
2007-05-02 14:45:00,108.125,108.14,108.105,108.12,378000000.0
2007-05-02 14:46:00,108.125,108.16,108.11,108.145,401900004.0
2007-05-02 14:47:00,108.16,108.16,108.13,108.13,143000000.0
2007-05-02 14:48:00,108.15,108.17,108.13,108.15,425700005.0
2007-05-02 14:49:00,108.15,108.15,108.09,108.11,310599998.0
2007-05-02 14:50:00,108.11,108.12,108.095,108.105,272799997.0
2007-05-02 14:51:00,108.11,108.14,108.095,108.14,172199999.0
2007-05-02 14:52:00,108.15,108.16,108.095,108.15,1184900016.0
2007-05-02 14:53:00,108.15,108.16,108.1,108.12,598800002.0
2007-05-02 14:54:00,108.13,108.18,108.12,108.17,360000003.0
2007-05-02 14:55:00,108.17,108.19,108.16,108.16,139100001.0
2007-05-02 14:56:00,108.16,108.2,108.15,108.19,331500003.0
2007-05-02 14:57:00,108.19,108.19,108.16,108.18,131599998.0
2007-05-02 14:58:00,108.17,108.19,108.15,108.18,157199997.0
2007-05-02 14:59:00,108.19,108.19,108.065,108.14,389999993.0
2007-05-02 15:00:00,108.15,108.165,108.135,108.16,383799997.0
2007-05-02 15:01:00,108.16,108.19,108.11,108.185,494899997.0
2007-05-02 15:02:00,108.19,108.23,108.17,108.22,574799999.0
2007-05-02 15:03:00,108.195,108.21,108.18,108.19,196900000.0
2007-05-02 15:04:00,108.19,108.22,108.19,108.21,264999998.0
2007-05-02 15:05:00,108.22,108.23,108.19,108.22,511500000.0
2007-05-02 15:06:00,108.21,108.24,108.2,108.24,289800000.0
2007-05-02 15:07:00,108.235,108.31,108.21,108.3,565099991.0
2007-05-02 15:08:00,108.3,108.32,108.28,108.31,239200000.0
2007-05-02 15:09:00,108.31,108.33,108.3,108.305,266700001.0
2007-05-02 15:10:00,108.3,108.31,108.27,108.29,790199995.0
2007-05-02 15:11:00,108.29,108.3,108.265,108.265,125100000.0
2007-05-02 15:12:00,108.27,108.28,108.265,108.27,278300000.0
2007-05-02 15:13:00,108.28,108.29,108.265,108.29,205400000.0
2007-05-02 15:14:00,108.29,108.31,108.27,108.3,316199999.0
2007-05-02 15:15:00,108.285,108.32,108.285,108.29,116600000.0
2007-05-02 15:16:00,108.29,108.3,108.255,108.255,175100003.0
2007-05-02 15:17:00,108.27,108.28,108.26,108.28,167400000.0
2007-05-02 15:18:00,108.29,108.33,108.28,108.315,299299999.0
2007-05-02 15:19:00,108.315,108.34,108.3,108.31,246700002.0
2007-05-02 15:20:00,108.31,108.34,108.31,108.34,464899998.0
2007-05-02 15:21:00,108.33,108.33,108.31,108.33,316899999.0
2007-05-02 15:22:00,108.33,108.33,108.29,108.325,373900001.0
2007-05-02 15:23:00,108.33,108.33,108.3,108.3,321500000.0
2007-05-02 15:24:00,108.31,108.32,108.295,108.32,115000000.0
2007-05-02 15:25:00,108.32,108.325,108.3,108.325,440499999.0
2007-05-02 15:26:00,108.33,108.36,108.31,108.35,308300001.0
2007-05-02 15:27:00,108.36,108.36,108.35,108.36,33100001.0
2007-05-02 15:28:00,108.39,108.4,108.375,108.38,447400000.0
2007-05-02 15:29:00,108.38,108.39,108.37,108.39,383499998.0
2007-05-02 15:30:00,108.39,108.405,108.39,108.4,237200000.0
2007-05-02 15:31:00,108.4,108.4,108.37,108.37,389999999.0
2007-05-02 15:32:00,108.38,108.38,108.33,108.34,247800000.0
2007-05-02 15:33:00,108.35,108.36,108.34,108.34,303700000.0
2007-05-02 15:34:00,108.35,108.36,108.315,108.34,230699999.0
2007-05-02 15:35:00,108.34,108.36,108.325,108.35,251500000.0
2007-05-02 15:36:00,108.35,108.37,108.34,108.34,531300000.0
2007-05-02 15:37:00,108.35,108.36,108.33,108.34,221999997.0
2007-05-02 15:38:00,108.34,108.35,108.325,108.33,165699999.0
2007-05-02 15:39:00,108.34,108.34,108.32,108.33,460799998.0
2007-05-02 15:40:00,108.33,108.34,108.31,108.315,363100000.0
2007-05-02 15:41:00,108.33,108.33,108.3,108.31,144700001.0
2007-05-02 15:42:00,108.33,108.34,108.31,108.31,212300008.0
2007-05-02 15:43:00,108.315,108.37,108.315,108.36,399099997.0
2007-05-02 15:44:00,108.36,108.37,108.34,108.35,215800001.0
2007-05-02 15:45:00,108.36,108.36,108.33,108.33,120800000.0
2007-05-02 15:46:00,108.33,108.34,108.32,108.33,105800000.0
2007-05-02 15:47:00,108.33,108.33,108.305,108.33,346300000.0
2007-05-02 15:48:00,108.33,108.355,108.32,108.34,340100000.0
2007-05-02 15:49:00,108.34,108.34,108.325,108.33,171700000.0
2007-05-02 15:50:00,108.325,108.35,108.32,108.35,207799998.0
2007-05-02 15:51:00,108.35,108.36,108.33,108.34,194300000.0
2007-05-02 15:52:00,108.34,108.35,108.32,108.34,115700001.0
2007-05-02 15:53:00,108.33,108.35,108.33,108.34,285000000.0
2007-05-02 15:54:00,108.35,108.39,108.34,108.38,173900000.0
2007-05-02 15:55:00,108.365,108.39,108.345,108.36,563300000.0
2007-05-02 15:56:00,108.36,108.37,108.34,108.35,659599995.0
2007-05-02 15:57:00,108.35,108.36,108.305,108.335,415199999.0
2007-05-02 15:58:00,108.35,108.35,108.32,108.34,113900002.0
2007-05-02 15:59:00,108.34,108.36,108.31,108.32,256700000.0
2007-05-02 16:00:00,108.33,108.39,108.33,108.38,328700000.0
2007-05-02 16:01:00,108.39,108.43,108.37,108.4,510799996.0
2007-05-02 16:02:00,108.42,108.46,108.405,108.42,758999996.0
2007-05-02 16:03:00,108.42,108.42,108.36,108.38,600600001.0
2007-05-02 16:04:00,108.38,108.4,108.36,108.37,333500000.0
2007-05-02 16:05:00,108.375,108.375,108.31,108.35,582400000.0
2007-05-02 16:06:00,108.35,108.37,108.32,108.37,671699998.0
2007-05-02 16:07:00,108.37,108.41,108.365,108.38,642400002.0
2007-05-02 16:08:00,108.38,108.42,108.38,108.41,485800001.0
2007-05-02 16:09:00,108.395,108.41,108.365,108.37,507400002.0
2007-05-02 16:10:00,108.38,108.39,108.355,108.38,145600000.0
2007-05-02 16:11:00,108.38,108.4,108.36,108.395,589300008.0
2007-05-02 16:12:00,108.395,108.42,108.39,108.41,256500001.0
2007-05-02 16:13:00,108.41,108.42,108.395,108.41,207800000.0
2007-05-02 16:14:00,108.415,108.47,108.395,108.445,438600000.0
2007-05-02 16:15:00,108.44,108.46,108.42,108.445,466600001.0
2007-05-02 16:16:00,108.45,108.46,108.43,108.45,456900004.0
2007-05-02 16:17:00,108.455,108.47,108.43,108.47,258400000.0
2007-05-02 16:18:00,108.47,108.47,108.44,108.45,437299999.0
2007-05-02 16:19:00,108.45,108.47,108.42,108.45,631599991.0
2007-05-02 16:20:00,108.45,108.465,108.42,108.455,646700007.0
2007-05-02 16:21:00,108.46,108.46,108.39,108.405,553299996.0
2007-05-02 16:22:00,108.41,108.48,108.405,108.475,924599989.0
2007-05-02 16:23:00,108.48,108.5,108.46,108.485,464200003.0
2007-05-02 16:24:00,108.49,108.49,108.43,108.455,735500002.0
2007-05-02 16:25:00,108.46,108.49,108.43,108.47,678899997.0
2007-05-02 16:26:00,108.47,108.49,108.425,108.46,550000000.0
2007-05-02 16:27:00,108.46,108.48,108.42,108.44,554100002.0
2007-05-02 16:28:00,108.47,108.48,108.45,108.48,495300000.0
2007-05-02 16:29:00,108.48,108.48,108.45,108.455,225000000.0
2007-05-02 16:30:00,108.45,108.45,108.41,108.42,278100001.0
2007-05-02 16:31:00,108.415,108.45,108.4,108.45,213000002.0
2007-05-02 16:32:00,108.42,108.45,108.39,108.44,417100001.0
2007-05-02 16:33:00,108.44,108.45,108.405,108.405,336900001.0
2007-05-02 16:34:00,108.42,108.43,108.37,108.37,580000006.0
2007-05-02 16:35:00,108.38,108.41,108.35,108.375,892400006.0
2007-05-02 16:36:00,108.375,108.42,108.355,108.41,495100006.0
2007-05-02 16:37:00,108.42,108.43,108.405,108.42,384500003.0
2007-05-02 16:38:00,108.42,108.43,108.4,108.41,327300000.0
2007-05-02 16:39:00,108.415,108.44,108.395,108.44,522400006.0
2007-05-02 16:40:00,108.45,108.45,108.42,108.42,445500002.0
2007-05-02 16:41:00,108.42,108.43,108.405,108.43,375700001.0
2007-05-02 16:42:00,108.42,108.43,108.385,108.43,308700003.0
2007-05-02 16:43:00,108.43,108.43,108.41,108.41,328700001.0
2007-05-02 16:44:00,108.41,108.44,108.395,108.44,452600003.0
2007-05-02 16:45:00,108.45,108.48,108.44,108.48,330899998.0
2007-05-02 16:46:00,108.48,108.49,108.425,108.44,517200002.0
2007-05-02 16:47:00,108.42,108.44,108.41,108.44,323100001.0
2007-05-02 16:48:00,108.44,108.44,108.41,108.44,83100000.0
2007-05-02 16:49:00,108.43,108.45,108.405,108.44,312600001.0
2007-05-02 16:50:00,108.435,108.45,108.42,108.43,317900003.0
2007-05-02 16:51:00,108.435,108.44,108.41,108.44,171600001.0
2007-05-02 16:52:00,108.41,108.435,108.385,108.41,413400006.0
2007-05-02 16:53:00,108.4,108.405,108.32,108.33,962000008.0
2007-05-02 16:54:00,108.33,108.37,108.33,108.35,417100000.0
2007-05-02 16:55:00,108.35,108.38,108.35,108.38,330000004.0
2007-05-02 16:56:00,108.375,108.38,108.35,108.36,362700000.0
2007-05-02 16:57:00,108.37,108.39,108.34,108.38,456200000.0
2007-05-02 16:58:00,108.38,108.395,108.36,108.39,345500000.0
2007-05-02 16:59:00,108.385,108.43,108.37,108.41,524100003.0
2007-05-02 17:00:00,108.39,108.44,108.375,108.39,740200001.0
2007-05-02 17:01:00,108.39,108.41,108.38,108.4,523499998.0
2007-05-02 17:02:00,108.4,108.42,108.4,108.42,484599999.0
2007-05-02 17:03:00,108.41,108.42,108.38,108.4,598600000.0
2007-05-02 17:04:00,108.4,108.4,108.37,108.375,338300000.0
2007-05-02 17:05:00,108.38,108.38,108.36,108.37,294400000.0
2007-05-02 17:06:00,108.37,108.38,108.35,108.38,317800000.0
2007-05-02 17:07:00,108.38,108.4,108.36,108.37,265000000.0
2007-05-02 17:08:00,108.36,108.37,108.35,108.36,484700000.0
2007-05-02 17:09:00,108.37,108.39,108.36,108.38,675000000.0
2007-05-02 17:10:00,108.39,108.41,108.38,108.4,442500001.0
2007-05-02 17:11:00,108.4,108.42,108.385,108.42,139900000.0
2007-05-02 17:12:00,108.42,108.44,108.4,108.43,395900000.0
2007-05-02 17:13:00,108.43,108.46,108.42,108.45,365800000.0
2007-05-02 17:14:00,108.45,108.45,108.43,108.44,273400000.0
2007-05-02 17:15:00,108.44,108.45,108.43,108.43,118300000.0
2007-05-02 17:16:00,108.43,108.46,108.43,108.44,147600000.0
2007-05-02 17:17:00,108.44,108.44,108.38,108.4,444800000.0
2007-05-02 17:18:00,108.4,108.45,108.39,108.45,448000000.0
2007-05-02 17:19:00,108.45,108.45,108.42,108.44,483599999.0
2007-05-02 17:20:00,108.43,108.44,108.42,108.43,237600000.0
2007-05-02 17:21:00,108.43,108.43,108.4,108.4,372899999.0
2007-05-02 17:22:00,108.4,108.42,108.385,108.4,376800000.0
2007-05-02 17:23:00,108.38,108.41,108.38,108.4,115400000.0
2007-05-02 17:24:00,108.4,108.43,108.355,108.38,414499996.0
2007-05-02 17:25:00,108.39,108.4,108.38,108.38,329299999.0
2007-05-02 17:26:00,108.38,108.39,108.35,108.37,453700000.0
2007-05-02 17:27:00,108.38,108.4,108.37,108.39,210800001.0
2007-05-02 17:28:00,108.39,108.43,108.38,108.41,439899999.0
2007-05-02 17:29:00,108.405,108.43,108.35,108.37,571900001.0
2007-05-02 17:30:00,108.37,108.39,108.365,108.38,422000001.0
2007-05-02 17:31:00,108.37,108.37,108.335,108.335,364300004.0
2007-05-02 17:32:00,108.34,108.355,108.325,108.35,368400006.0
2007-05-02 17:33:00,108.35,108.35,108.275,108.29,335600004.0
2007-05-02 17:34:00,108.3,108.32,108.295,108.31,204000001.0
2007-05-02 17:35:00,108.32,108.32,108.285,108.31,109900000.0
2007-05-02 17:36:00,108.32,108.32,108.28,108.31,208700002.0
2007-05-02 17:37:00,108.31,108.33,108.31,108.32,143700000.0
2007-05-02 17:38:00,108.32,108.34,108.31,108.31,499500000.0
2007-05-02 17:39:00,108.31,108.32,108.3,108.32,213100001.0
2007-05-02 17:40:00,108.32,108.33,108.29,108.31,476100004.0
2007-05-02 17:41:00,108.32,108.35,108.315,108.34,277400002.0
2007-05-02 17:42:00,108.335,108.34,108.315,108.32,168199999.0
2007-05-02 17:43:00,108.31,108.31,108.29,108.29,340100008.0
2007-05-02 17:44:00,108.29,108.29,108.245,108.27,609500008.0
2007-05-02 17:45:00,108.275,108.31,108.255,108.31,419599999.0
2007-05-02 17:46:00,108.31,108.33,108.295,108.31,146800000.0
2007-05-02 17:48:00,108.295,108.295,108.27,108.29,369300000.0
2007-05-02 17:49:00,108.28,108.29,108.27,108.28,432800000.0
2007-05-02 17:50:00,108.28,108.28,108.26,108.28,278799999.0
2007-05-02 17:51:00,108.28,108.3,108.28,108.3,122600000.0
2007-05-02 17:52:00,108.29,108.33,108.285,108.33,283000002.0
2007-05-02 17:53:00,108.34,108.35,108.315,108.32,488000005.0
2007-05-02 17:54:00,108.32,108.34,108.315,108.325,348700004.0
2007-05-02 17:55:00,108.33,108.36,108.33,108.35,87000000.0
2007-05-02 17:56:00,108.34,108.36,108.34,108.35,54400000.0
2007-05-02 17:57:00,108.36,108.36,108.34,108.34,488499998.0
2007-05-02 17:58:00,108.35,108.35,108.305,108.32,103200000.0
2007-05-02 17:59:00,108.305,108.33,108.26,108.27,393000003.0
2007-05-02 18:00:00,108.26,108.31,108.25,108.31,409200000.0
2007-05-02 18:01:00,108.31,108.33,108.29,108.33,111400000.0
2007-05-02 18:02:00,108.33,108.36,108.325,108.34,261100001.0
2007-05-02 18:03:00,108.35,108.35,108.33,108.35,78500000.0
2007-05-02 18:04:00,108.33,108.34,108.32,108.34,54900000.0
2007-05-02 18:05:00,108.34,108.34,108.325,108.34,61200000.0
2007-05-02 18:06:00,108.33,108.34,108.325,108.325,28200000.0
2007-05-02 18:07:00,108.34,108.34,108.305,108.31,86400000.0
2007-05-02 18:08:00,108.31,108.36,108.295,108.32,574700005.0
2007-05-02 18:09:00,108.33,108.34,108.33,108.33,40000000.0
2007-05-02 18:10:00,108.33,108.34,108.32,108.33,228100000.0
2007-05-02 18:11:00,108.33,108.34,108.31,108.31,256299999.0
2007-05-02 18:12:00,108.3,108.31,108.29,108.31,262599999.0
2007-05-02 18:13:00,108.31,108.33,108.3,108.33,211100000.0
2007-05-02 18:14:00,108.32,108.34,108.32,108.34,155100000.0
2007-05-02 18:15:00,108.33,108.35,108.32,108.33,207200004.0
2007-05-02 18:16:00,108.33,108.34,108.33,108.33,18500000.0
2007-05-02 18:17:00,108.33,108.34,108.33,108.34,90300001.0
2007-05-02 18:18:00,108.34,108.38,108.34,108.38,46400000.0
2007-05-02 18:19:00,108.37,108.38,108.36,108.375,82000000.0
2007-05-02 18:20:00,108.39,108.43,108.375,108.42,234900000.0
2007-05-02 18:21:00,108.42,108.45,108.42,108.44,92300000.0
2007-05-02 18:22:00,108.44,108.44,108.42,108.43,219000001.0
2007-05-02 18:23:00,108.43,108.43,108.43,108.43,27000000.0
2007-05-02 18:24:00,108.43,108.45,108.42,108.44,328500002.0
2007-05-02 18:25:00,108.44,108.45,108.41,108.42,260500000.0
2007-05-02 18:27:00,108.43,108.44,108.415,108.43,108500000.0
2007-05-02 18:28:00,108.43,108.43,108.41,108.42,316500000.0
2007-05-02 18:29:00,108.42,108.43,108.405,108.41,100300000.0
2007-05-02 18:30:00,108.39,108.42,108.38,108.41,293000000.0
2007-05-02 18:31:00,108.41,108.41,108.4,108.4,114899999.0
2007-05-02 18:32:00,108.42,108.42,108.405,108.42,253200000.0
2007-05-02 18:33:00,108.41,108.45,108.4,108.45,513799999.0
2007-05-02 18:34:00,108.445,108.445,108.44,108.44,67000000.0
2007-05-02 18:35:00,108.44,108.45,108.41,108.42,262700003.0
2007-05-02 18:36:00,108.42,108.42,108.4,108.41,187300000.0
2007-05-02 18:37:00,108.41,108.42,108.41,108.42,191699999.0
2007-05-02 18:38:00,108.41,108.43,108.41,108.41,167199999.0
2007-05-02 18:39:00,108.41,108.415,108.405,108.405,130900000.0
2007-05-02 18:40:00,108.41,108.42,108.405,108.41,66000000.0
2007-05-02 18:41:00,108.41,108.41,108.39,108.39,119700000.0
2007-05-02 18:42:00,108.39,108.42,108.39,108.42,263200001.0
2007-05-02 18:43:00,108.42,108.44,108.42,108.43,89400001.0
2007-05-02 18:44:00,108.43,108.43,108.42,108.42,177600002.0
2007-05-02 18:45:00,108.42,108.42,108.4,108.41,215300001.0
2007-05-02 18:46:00,108.41,108.42,108.39,108.42,212499999.0
2007-05-02 18:47:00,108.42,108.43,108.42,108.43,133200000.0
2007-05-02 18:48:00,108.43,108.43,108.41,108.42,235800003.0
2007-05-02 18:49:00,108.42,108.42,108.42,108.42,55400000.0
2007-05-02 18:51:00,108.41,108.42,108.41,108.41,69400000.0
2007-05-02 18:52:00,108.41,108.43,108.41,108.42,250400002.0
2007-05-02 18:53:00,108.43,108.43,108.42,108.42,179600000.0
2007-05-02 18:54:00,108.42,108.42,108.405,108.41,43500000.0
2007-05-02 18:55:00,108.41,108.42,108.405,108.41,38700000.0
2007-05-02 18:56:00,108.41,108.42,108.41,108.42,28900000.0
2007-05-02 18:57:00,108.41,108.41,108.39,108.4,44900000.0
2007-05-02 18:58:00,108.4,108.4,108.385,108.385,43400000.0
2007-05-02 18:59:00,108.385,108.41,108.385,108.41,72600000.0
2007-05-02 19:00:00,108.4,108.41,108.39,108.4,174000001.0
2007-05-02 19:01:00,108.4,108.41,108.39,108.4,106000000.0
2007-05-02 19:02:00,108.4,108.4,108.395,108.395,55900000.0
2007-05-02 19:03:00,108.41,108.41,108.4,108.4,19300000.0
2007-05-02 19:04:00,108.4,108.42,108.4,108.41,94900000.0
2007-05-02 19:05:00,108.4,108.41,108.4,108.41,24900000.0
2007-05-02 19:06:00,108.41,108.41,108.4,108.41,53700000.0
2007-05-02 19:07:00,108.41,108.42,108.395,108.41,98600000.0
2007-05-02 19:08:00,108.41,108.41,108.38,108.39,97700001.0
2007-05-02 19:09:00,108.4,108.4,108.39,108.4,52100001.0
2007-05-02 19:10:00,108.39,108.4,108.375,108.39,260400000.0
2007-05-02 19:11:00,108.39,108.41,108.385,108.4,188599999.0
2007-05-02 19:12:00,108.4,108.4,108.39,108.39,21600000.0
2007-05-02 19:13:00,108.4,108.4,108.39,108.39,21700000.0
2007-05-02 19:14:00,108.38,108.39,108.37,108.38,106100000.0
2007-05-02 19:15:00,108.38,108.39,108.38,108.39,52000000.0
2007-05-02 19:16:00,108.38,108.38,108.37,108.38,36200000.0
2007-05-02 19:17:00,108.38,108.38,108.37,108.37,59700000.0
2007-05-02 19:18:00,108.38,108.38,108.365,108.38,106300000.0
2007-05-02 19:19:00,108.365,108.38,108.36,108.38,169400001.0
2007-05-02 19:20:00,108.39,108.39,108.39,108.39,12800000.0
2007-05-02 19:21:00,108.39,108.39,108.38,108.39,40300000.0
2007-05-02 19:22:00,108.39,108.39,108.38,108.385,41100000.0
2007-05-02 19:23:00,108.39,108.4,108.385,108.4,61500000.0
2007-05-02 19:24:00,108.4,108.4,108.39,108.395,111900001.0
2007-05-02 19:27:00,108.4,108.41,108.4,108.4,80200000.0
2007-05-02 19:28:00,108.4,108.41,108.4,108.41,160800000.0
2007-05-02 19:30:00,108.41,108.41,108.4,108.4,13600000.0
2007-05-02 19:31:00,108.4,108.4,108.39,108.4,72400000.0
2007-05-02 19:32:00,108.4,108.4,108.39,108.4,146300002.0
2007-05-02 19:33:00,108.4,108.41,108.4,108.4,95900001.0
2007-05-02 19:34:00,108.4,108.4,108.39,108.39,18500000.0
2007-05-02 19:35:00,108.4,108.4,108.38,108.38,33700000.0
2007-05-02 19:36:00,108.39,108.39,108.37,108.37,38800000.0
2007-05-02 19:37:00,108.365,108.38,108.365,108.38,9700000.0
2007-05-02 19:38:00,108.38,108.38,108.34,108.36,53800000.0
2007-05-02 19:39:00,108.35,108.38,108.335,108.37,751900008.0
2007-05-02 19:40:00,108.365,108.37,108.34,108.36,148800001.0
2007-05-02 19:41:00,108.34,108.37,108.34,108.36,84900000.0
2007-05-02 19:42:00,108.36,108.36,108.33,108.36,313300003.0
2007-05-02 19:43:00,108.36,108.36,108.34,108.34,22400000.0
2007-05-02 19:44:00,108.355,108.36,108.35,108.35,110600000.0
2007-05-02 19:45:00,108.36,108.36,108.34,108.36,40200000.0
2007-05-02 19:46:00,108.355,108.36,108.35,108.36,124000001.0
2007-05-02 19:47:00,108.36,108.36,108.34,108.36,26100000.0
2007-05-02 19:48:00,108.36,108.36,108.36,108.36,12100000.0
2007-05-02 19:50:00,108.36,108.36,108.36,108.36,3900000.0
2007-05-02 19:51:00,108.37,108.37,108.345,108.35,141100002.0
2007-05-02 19:52:00,108.35,108.35,108.34,108.34,14500000.0
2007-05-02 19:53:00,108.34,108.35,108.325,108.325,192900001.0
2007-05-02 19:54:00,108.325,108.34,108.31,108.325,84300001.0
2007-05-02 19:55:00,108.325,108.34,108.31,108.33,114600000.0
2007-05-02 19:56:00,108.33,108.34,108.32,108.34,67600000.0
2007-05-02 19:57:00,108.32,108.35,108.32,108.35,70700000.0
2007-05-02 19:58:00,108.35,108.35,108.33,108.35,81700001.0
2007-05-02 20:00:00,108.36,108.36,108.36,108.36,2400000.0
2007-05-02 20:01:00,108.34,108.35,108.34,108.35,30500000.0
2007-05-02 20:02:00,108.35,108.35,108.33,108.35,28000000.0
2007-05-02 20:03:00,108.35,108.35,108.31,108.34,317300002.0
2007-05-02 20:04:00,108.35,108.355,108.335,108.335,440300007.0
2007-05-02 20:05:00,108.355,108.36,108.355,108.355,88700000.0
2007-05-02 20:06:00,108.36,108.36,108.36,108.36,98100000.0
2007-05-02 20:07:00,108.36,108.365,108.35,108.355,243300000.0
2007-05-02 20:08:00,108.36,108.365,108.35,108.36,153700000.0
2007-05-02 20:09:00,108.36,108.36,108.35,108.35,164400001.0
2007-05-02 20:10:00,108.35,108.36,108.35,108.36,63100001.0
2007-05-02 20:11:00,108.36,108.36,108.35,108.35,43200001.0
2007-05-02 20:12:00,108.35,108.35,108.345,108.35,185100002.0
2007-05-02 20:13:00,108.35,108.355,108.35,108.35,69000002.0
2007-05-02 20:14:00,108.36,108.36,108.34,108.34,552400013.0
2007-05-02 20:15:00,108.345,108.35,108.325,108.35,121400002.0
2007-05-02 20:16:00,108.345,108.355,108.33,108.35,436100007.0
2007-05-02 20:18:00,108.35,108.35,108.345,108.345,39399999.0
2007-05-02 20:19:00,108.345,108.35,108.34,108.35,360500008.0
2007-05-02 20:20:00,108.35,108.36,108.345,108.36,113600001.0
2007-05-02 20:21:00,108.36,108.36,108.34,108.35,142000002.0
2007-05-02 20:22:00,108.35,108.35,108.35,108.35,39000000.0
2007-05-02 20:23:00,108.35,108.36,108.34,108.35,255000001.0
2007-05-02 20:24:00,108.35,108.355,108.34,108.345,185599999.0
2007-05-02 20:25:00,108.35,108.365,108.34,108.365,350500000.0
2007-05-02 20:26:00,108.36,108.36,108.355,108.355,45100000.0
2007-05-02 20:28:00,108.36,108.365,108.36,108.36,59300000.0
2007-05-02 20:29:00,108.35,108.39,108.35,108.38,367600004.0
2007-05-02 20:30:00,108.38,108.385,108.365,108.365,207200000.0
2007-05-02 20:32:00,108.37,108.37,108.36,108.365,229900001.0
2007-05-02 20:33:00,108.365,108.37,108.36,108.37,136600000.0
2007-05-02 20:34:00,108.37,108.38,108.37,108.375,187500000.0
2007-05-02 20:35:00,108.38,108.38,108.375,108.38,41200000.0
2007-05-02 20:36:00,108.375,108.38,108.36,108.36,143600000.0
2007-05-02 20:37:00,108.38,108.38,108.36,108.37,653400011.0
2007-05-02 20:38:00,108.37,108.375,108.37,108.375,162600000.0
2007-05-02 20:39:00,108.38,108.38,108.37,108.375,126500001.0
2007-05-02 20:40:00,108.375,108.375,108.37,108.375,94700000.0
2007-05-02 20:41:00,108.36,108.37,108.36,108.37,49300000.0
2007-05-02 20:42:00,108.37,108.375,108.365,108.375,49300000.0
2007-05-02 20:43:00,108.37,108.375,108.36,108.37,150100004.0
2007-05-02 20:44:00,108.375,108.375,108.37,108.37,64800000.0
2007-05-02 20:45:00,108.37,108.375,108.37,108.375,58300000.0
2007-05-02 20:46:00,108.38,108.405,108.375,108.39,482599998.0
2007-05-02 20:47:00,108.395,108.4,108.385,108.395,418200001.0
2007-05-02 20:48:00,108.39,108.395,108.39,108.395,61700002.0
2007-05-02 20:49:00,108.39,108.395,108.39,108.395,77000002.0
2007-05-02 20:50:00,108.4,108.4,108.39,108.39,160700003.0
2007-05-02 20:51:00,108.39,108.4,108.375,108.375,165800001.0
2007-05-02 20:52:00,108.39,108.395,108.38,108.395,161600001.0
2007-05-02 20:54:00,108.39,108.395,108.38,108.38,121900001.0
2007-05-02 20:55:00,108.365,108.405,108.365,108.405,310500002.0
2007-05-02 20:56:00,108.4,108.4,108.4,108.4,52000000.0
2007-05-02 20:57:00,108.4,108.4,108.37,108.38,122600001.0
2007-05-02 20:58:00,108.38,108.39,108.36,108.38,332999998.0
2007-05-02 20:59:00,108.385,108.4,108.36,108.395,281300002.0
2007-05-02 21:00:00,108.39,108.395,108.36,108.38,372299999.0
2007-05-02 21:01:00,108.38,108.38,108.35,108.365,262400000.0
2007-05-02 21:02:00,108.37,108.375,108.365,108.37,98800000.0
2007-05-02 21:03:00,108.37,108.37,108.365,108.365,23500000.0
2007-05-02 21:04:00,108.36,108.36,108.35,108.35,35900000.0
2007-05-02 21:05:00,108.36,108.36,108.35,108.35,285500001.0
2007-05-02 21:06:00,108.355,108.355,108.35,108.35,256200006.0
2007-05-02 21:07:00,108.35,108.355,108.34,108.355,101400001.0
2007-05-02 21:08:00,108.34,108.36,108.335,108.36,163300000.0
2007-05-02 21:09:00,108.36,108.37,108.355,108.36,220700000.0
2007-05-02 21:10:00,108.36,108.365,108.36,108.36,116800002.0
2007-05-02 21:11:00,108.36,108.365,108.34,108.36,365700005.0
2007-05-02 21:12:00,108.365,108.37,108.34,108.37,199800000.0
2007-05-02 21:13:00,108.37,108.37,108.35,108.36,88800000.0
2007-05-02 21:14:00,108.365,108.37,108.365,108.365,24900000.0
2007-05-02 21:15:00,108.36,108.36,108.355,108.355,61300001.0
2007-05-02 21:16:00,108.36,108.365,108.36,108.36,81600002.0
2007-05-02 21:17:00,108.36,108.36,108.36,108.36,36600000.0
2007-05-02 21:18:00,108.36,108.37,108.35,108.36,513000007.0
2007-05-02 21:19:00,108.36,108.37,108.36,108.36,264500002.0
2007-05-02 21:20:00,108.37,108.375,108.36,108.37,376900004.0
2007-05-02 21:21:00,108.37,108.37,108.36,108.36,30500000.0
2007-05-02 21:22:00,108.37,108.38,108.355,108.365,174200002.0
2007-05-02 21:23:00,108.365,108.365,108.365,108.365,14600000.0
2007-05-02 21:24:00,108.37,108.39,108.37,108.38,253600001.0
2007-05-02 21:25:00,108.38,108.39,108.37,108.38,152200002.0
2007-05-02 21:26:00,108.38,108.38,108.37,108.38,55700000.0
2007-05-02 21:27:00,108.38,108.39,108.36,108.36,177100000.0
2007-05-02 21:28:00,108.37,108.39,108.37,108.38,102900001.0
2007-05-02 21:29:00,108.38,108.38,108.355,108.355,202300002.0
2007-05-02 21:30:00,108.36,108.38,108.36,108.37,326900005.0
2007-05-02 21:32:00,108.38,108.38,108.37,108.375,186400005.0
2007-05-02 21:33:00,108.37,108.38,108.37,108.37,83500001.0
2007-05-02 21:34:00,108.37,108.375,108.37,108.37,171300001.0
2007-05-02 21:35:00,108.37,108.37,108.37,108.37,160200002.0
2007-05-02 21:36:00,108.37,108.38,108.37,108.37,235400002.0
2007-05-02 21:37:00,108.37,108.385,108.37,108.38,145500003.0
2007-05-02 21:38:00,108.37,108.37,108.36,108.36,63900000.0
2007-05-02 21:39:00,108.375,108.38,108.37,108.37,71700000.0
2007-05-02 21:40:00,108.37,108.4,108.34,108.385,439200007.0
2007-05-02 21:41:00,108.38,108.4,108.38,108.4,186800001.0
2007-05-02 21:42:00,108.4,108.4,108.38,108.38,70000001.0
2007-05-02 21:43:00,108.38,108.4,108.38,108.39,149600002.0
2007-05-02 21:44:00,108.39,108.39,108.37,108.39,76500000.0
2007-05-02 21:45:00,108.39,108.4,108.38,108.38,222800002.0
2007-05-02 21:46:00,108.375,108.38,108.37,108.37,219100005.0
2007-05-02 21:47:00,108.38,108.38,108.38,108.38,19300000.0
2007-05-02 21:48:00,108.375,108.38,108.375,108.375,73600000.0
2007-05-02 21:49:00,108.38,108.39,108.38,108.39,24700000.0
2007-05-02 21:50:00,108.39,108.39,108.375,108.39,165500002.0
2007-05-02 21:51:00,108.37,108.39,108.37,108.38,145900001.0
2007-05-02 21:52:00,108.38,108.4,108.38,108.39,207500003.0
2007-05-02 21:53:00,108.39,108.39,108.37,108.375,103700001.0
2007-05-02 21:54:00,108.37,108.38,108.355,108.36,278400005.0
2007-05-02 21:55:00,108.36,108.36,108.345,108.36,305400003.0
2007-05-02 21:56:00,108.35,108.37,108.32,108.33,681600001.0
2007-05-02 21:57:00,108.315,108.35,108.28,108.29,917700002.0
2007-05-02 21:58:00,108.28,108.32,108.28,108.32,637500008.0
2007-05-02 21:59:00,108.315,108.32,108.305,108.32,278000002.0
2007-05-02 22:00:00,108.32,108.32,108.29,108.31,74700000.0
2007-05-02 22:01:00,108.31,108.34,108.29,108.315,76400000.0
2007-05-02 22:02:00,108.31,108.34,108.275,108.305,139700000.0
2007-05-02 22:03:00,108.31,108.31,108.31,108.31,43600000.0
2007-05-02 22:04:00,108.31,108.31,108.3,108.3,161200000.0
2007-05-02 22:05:00,108.3,108.31,108.3,108.3,84500000.0
2007-05-02 22:06:00,108.3,108.3,108.27,108.3,162500000.0
2007-05-02 22:07:00,108.3,108.34,108.3,108.32,136400000.0
2007-05-02 22:08:00,108.32,108.35,108.3,108.33,448899998.0
2007-05-02 22:09:00,108.33,108.33,108.315,108.33,21300000.0
2007-05-02 22:10:00,108.32,108.33,108.32,108.33,122600000.0
2007-05-02 22:11:00,108.32,108.32,108.28,108.3,352399999.0
2007-05-02 22:12:00,108.295,108.32,108.295,108.32,111100000.0
2007-05-02 22:13:00,108.32,108.33,108.32,108.32,52800000.0
2007-05-02 22:14:00,108.315,108.34,108.315,108.33,108200000.0
2007-05-02 22:15:00,108.33,108.34,108.325,108.34,101900000.0
2007-05-02 22:16:00,108.34,108.34,108.33,108.33,69400000.0
2007-05-02 22:17:00,108.33,108.33,108.33,108.33,38100000.0
2007-05-02 22:18:00,108.33,108.35,108.32,108.35,94800000.0
2007-05-02 22:19:00,108.34,108.36,108.34,108.36,106700000.0
2007-05-02 22:20:00,108.36,108.365,108.32,108.34,218399999.0
2007-05-02 22:21:00,108.34,108.34,108.33,108.33,42600000.0
2007-05-02 22:22:00,108.33,108.36,108.33,108.36,68000000.0
2007-05-02 22:23:00,108.36,108.37,108.34,108.37,106000000.0
2007-05-02 22:24:00,108.35,108.38,108.35,108.365,229100000.0
2007-05-02 22:25:00,108.38,108.39,108.36,108.365,68200000.0
2007-05-02 22:26:00,108.38,108.38,108.36,108.38,117900000.0
2007-05-02 22:27:00,108.38,108.39,108.37,108.38,59300000.0
2007-05-02 22:29:00,108.38,108.39,108.375,108.38,29000000.0
2007-05-02 22:30:00,108.38,108.39,108.38,108.38,54500000.0
2007-05-02 22:31:00,108.38,108.38,108.37,108.37,7200000.0
2007-05-02 22:32:00,108.37,108.37,108.35,108.35,112600000.0
2007-05-02 22:33:00,108.35,108.36,108.34,108.355,261399999.0
2007-05-02 22:34:00,108.35,108.35,108.32,108.34,216400000.0
2007-05-02 22:35:00,108.34,108.34,108.325,108.325,88300000.0
2007-05-02 22:36:00,108.32,108.345,108.31,108.33,214500000.0
2007-05-02 22:37:00,108.315,108.36,108.31,108.34,419100000.0
2007-05-02 22:38:00,108.34,108.34,108.33,108.34,48700000.0
2007-05-02 22:39:00,108.34,108.34,108.32,108.33,274400000.0
2007-05-02 22:40:00,108.34,108.34,108.32,108.32,193900000.0
2007-05-02 22:41:00,108.32,108.35,108.32,108.35,153500000.0
2007-05-02 22:42:00,108.35,108.35,108.34,108.34,42200000.0
2007-05-02 22:43:00,108.35,108.37,108.345,108.36,186100000.0
2007-05-02 22:44:00,108.37,108.38,108.34,108.35,206400000.0
2007-05-02 22:45:00,108.35,108.35,108.35,108.35,4700000.0
2007-05-02 22:46:00,108.35,108.36,108.34,108.35,81300000.0
2007-05-02 22:47:00,108.36,108.38,108.36,108.38,149700000.0
2007-05-02 22:48:00,108.37,108.39,108.37,108.39,97100000.0
2007-05-02 22:49:00,108.39,108.4,108.38,108.38,18500000.0
2007-05-02 22:50:00,108.38,108.38,108.37,108.38,60500000.0
2007-05-02 22:51:00,108.38,108.38,108.38,108.38,48200000.0
2007-05-02 22:53:00,108.38,108.39,108.37,108.38,111300000.0
2007-05-02 22:54:00,108.38,108.38,108.36,108.36,89900000.0
2007-05-02 22:55:00,108.36,108.37,108.345,108.37,135100000.0
2007-05-02 22:56:00,108.37,108.38,108.35,108.37,179199998.0
2007-05-02 22:57:00,108.37,108.38,108.37,108.38,10300000.0
2007-05-02 22:58:00,108.365,108.37,108.355,108.36,71500000.0
2007-05-02 22:59:00,108.35,108.36,108.3,108.3,137400000.0
2007-05-02 23:00:00,108.32,108.33,108.31,108.33,68300000.0
2007-05-02 23:01:00,108.32,108.32,108.29,108.3,66000000.0
2007-05-02 23:02:00,108.29,108.31,108.265,108.29,124400000.0
2007-05-02 23:03:00,108.3,108.3,108.28,108.3,39400000.0
2007-05-02 23:04:00,108.29,108.3,108.245,108.27,61100000.0
2007-05-02 23:05:00,108.245,108.26,108.205,108.26,49700000.0
2007-05-02 23:06:00,108.25,108.33,108.25,108.3,104100000.0
2007-05-02 23:07:00,108.28,108.31,108.28,108.295,104100000.0
2007-05-02 23:08:00,108.31,108.31,108.31,108.31,2300000.0
2007-05-02 23:10:00,108.31,108.32,108.31,108.32,19700000.0
2007-05-02 23:11:00,108.31,108.32,108.31,108.32,13300000.0
2007-05-02 23:12:00,108.33,108.33,108.32,108.32,4600000.0
2007-05-02 23:13:00,108.32,108.32,108.32,108.32,11700000.0
2007-05-02 23:14:00,108.33,108.33,108.31,108.32,60900000.0
2007-05-02 23:15:00,108.31,108.34,108.31,108.315,41500000.0
2007-05-02 23:16:00,108.33,108.41,108.33,108.41,69600000.0
2007-05-02 23:17:00,108.41,108.51,108.41,108.49,165300000.0
2007-05-02 23:18:00,108.46,108.48,108.45,108.46,113600000.0
2007-05-02 23:19:00,108.45,108.49,108.44,108.44,132400000.0
2007-05-02 23:20:00,108.48,108.48,108.46,108.48,46300000.0
2007-05-02 23:21:00,108.47,108.48,108.455,108.47,90800000.0
2007-05-02 23:22:00,108.47,108.51,108.46,108.5,97100000.0
2007-05-02 23:23:00,108.5,108.58,108.48,108.53,111800000.0
2007-05-02 23:24:00,108.53,108.57,108.53,108.53,91800000.0
2007-05-02 23:25:00,108.49,108.55,108.49,108.5,114100000.0
2007-05-02 23:26:00,108.54,108.55,108.525,108.55,33200000.0
2007-05-02 23:27:00,108.54,108.56,108.51,108.56,56800000.0
2007-05-02 23:28:00,108.57,108.58,108.5,108.57,126900000.0
2007-05-02 23:29:00,108.56,108.56,108.52,108.525,114300000.0
2007-05-02 23:30:00,108.52,108.535,108.505,108.525,123600000.0
2007-05-02 23:31:00,108.51,108.565,108.51,108.525,119200000.0
2007-05-02 23:32:00,108.53,108.53,108.53,108.53,6600000.0
2007-05-02 23:33:00,108.53,108.55,108.51,108.54,94600000.0
2007-05-02 23:34:00,108.54,108.55,108.52,108.55,173599997.0
2007-05-02 23:35:00,108.54,108.55,108.53,108.54,37100000.0
2007-05-02 23:36:00,108.53,108.54,108.51,108.54,152400000.0
2007-05-02 23:37:00,108.54,108.54,108.53,108.54,62900000.0
2007-05-02 23:38:00,108.54,108.55,108.53,108.53,94900000.0
2007-05-02 23:39:00,108.52,108.54,108.515,108.54,93200000.0
2007-05-02 23:40:00,108.54,108.58,108.53,108.555,286199999.0
2007-05-02 23:41:00,108.56,108.58,108.52,108.57,289199998.0
2007-05-02 23:42:00,108.57,108.57,108.56,108.56,63000000.0
2007-05-02 23:43:00,108.565,108.57,108.495,108.51,175800000.0
2007-05-02 23:44:00,108.51,108.52,108.51,108.51,42100000.0
2007-05-02 23:45:00,108.51,108.56,108.51,108.52,191100000.0
2007-05-02 23:46:00,108.52,108.535,108.51,108.51,127700000.0
2007-05-02 23:47:00,108.525,108.53,108.475,108.49,247800000.0
2007-05-02 23:49:00,108.495,108.515,108.495,108.5,67100000.0
2007-05-02 23:50:00,108.515,108.53,108.515,108.53,56300000.0
2007-05-02 23:52:00,108.525,108.53,108.525,108.53,38600000.0
2007-05-02 23:53:00,108.54,108.54,108.515,108.515,62600000.0
2007-05-02 23:54:00,108.5,108.515,108.5,108.515,58700000.0
2007-05-02 23:55:00,108.51,108.51,108.505,108.51,32700000.0
2007-05-02 23:57:00,108.51,108.51,108.455,108.485,448399999.0
2007-05-02 23:58:00,108.485,108.505,108.465,108.485,364000000.0
2007-05-02 23:59:00,108.5,108.51,108.5,108.51,32000000.0
2007-05-03 00:00:00,108.5,108.5,108.47,108.48,84600000.0
2007-05-03 00:02:00,108.475,108.475,108.43,108.43,184700000.0
2007-05-03 00:03:00,108.44,108.47,108.4,108.47,112300000.0
2007-05-03 00:04:00,108.48,108.495,108.47,108.47,120300000.0
2007-05-03 00:05:00,108.48,108.48,108.445,108.48,52300000.0
2007-05-03 00:06:00,108.48,108.48,108.475,108.475,14600000.0
2007-05-03 00:07:00,108.475,108.475,108.43,108.455,91900000.0
2007-05-03 00:08:00,108.44,108.475,108.4,108.475,112500000.0
2007-05-03 00:10:00,108.47,108.47,108.4,108.445,159900000.0
2007-05-03 00:11:00,108.4,108.435,108.375,108.375,82000000.0
2007-05-03 00:12:00,108.4,108.46,108.395,108.395,90800000.0
2007-05-03 00:13:00,108.385,108.435,108.385,108.39,40400000.0
2007-05-03 00:14:00,108.39,108.39,108.39,108.39,8700000.0
2007-05-03 00:15:00,108.39,108.43,108.39,108.4,76900000.0
2007-05-03 00:16:00,108.43,108.43,108.4,108.42,32000000.0
2007-05-03 00:17:00,108.43,108.43,108.43,108.43,17000000.0
2007-05-03 00:18:00,108.43,108.43,108.43,108.43,2400000.0
2007-05-03 00:19:00,108.43,108.45,108.43,108.45,107300000.0
2007-05-03 00:20:00,108.45,108.46,108.44,108.45,129300000.0
2007-05-03 00:21:00,108.44,108.46,108.44,108.46,40300000.0
2007-05-03 00:22:00,108.44,108.495,108.435,108.465,348000000.0
2007-05-03 00:23:00,108.465,108.475,108.41,108.45,178600000.0
2007-05-03 00:24:00,108.465,108.47,108.45,108.45,53900000.0
2007-05-03 00:25:00,108.475,108.485,108.45,108.47,30600000.0
2007-05-03 00:26:00,108.45,108.49,108.45,108.45,119300000.0
2007-05-03 00:27:00,108.435,108.45,108.435,108.45,41100000.0
2007-05-03 00:28:00,108.45,108.45,108.44,108.44,34800000.0
2007-05-03 00:29:00,108.48,108.485,108.48,108.485,21900000.0
2007-05-03 00:30:00,108.49,108.5,108.47,108.5,50400000.0
2007-05-03 00:31:00,108.505,108.505,108.47,108.485,72700000.0
2007-05-03 00:32:00,108.48,108.485,108.48,108.48,29200000.0
2007-05-03 00:33:00,108.48,108.48,108.46,108.475,31400000.0
2007-05-03 00:34:00,108.48,108.48,108.42,108.46,107100000.0
2007-05-03 00:35:00,108.44,108.455,108.44,108.455,57700000.0
2007-05-03 00:38:00,108.45,108.45,108.45,108.45,23300000.0
2007-05-03 00:39:00,108.45,108.45,108.42,108.44,184200000.0
2007-05-03 00:40:00,108.44,108.445,108.44,108.445,18500000.0
2007-05-03 00:41:00,108.44,108.445,108.4,108.4,140100000.0
2007-05-03 00:42:00,108.4,108.4,108.4,108.4,8700000.0
2007-05-03 00:43:00,108.44,108.44,108.41,108.435,25700000.0
2007-05-03 00:44:00,108.44,108.44,108.44,108.44,58400000.0
2007-05-03 00:45:00,108.44,108.44,108.44,108.44,46600000.0
2007-05-03 00:46:00,108.435,108.44,108.395,108.44,106500000.0
2007-05-03 00:47:00,108.44,108.44,108.435,108.435,43800000.0
2007-05-03 00:48:00,108.44,108.44,108.44,108.44,115099999.0
2007-05-03 00:49:00,108.445,108.45,108.405,108.42,135400000.0
2007-05-03 00:50:00,108.44,108.44,108.37,108.39,162200000.0
2007-05-03 00:51:00,108.39,108.4,108.38,108.39,172800000.0
2007-05-03 00:52:00,108.39,108.39,108.39,108.39,36800000.0
2007-05-03 00:53:00,108.395,108.4,108.385,108.39,1178900000.0
2007-05-03 00:54:00,108.37,108.405,108.355,108.395,186500000.0
2007-05-03 00:55:00,108.4,108.4,108.37,108.385,24800000.0
2007-05-03 00:56:00,108.385,108.39,108.365,108.38,301600000.0
2007-05-03 00:57:00,108.37,108.37,108.355,108.355,34800000.0
2007-05-03 00:58:00,108.36,108.37,108.35,108.36,87500000.0
2007-05-03 00:59:00,108.37,108.38,108.365,108.38,35400000.0
2007-05-03 01:00:00,108.36,108.38,108.36,108.38,56300000.0
2007-05-03 01:01:00,108.37,108.37,108.37,108.37,26100000.0
2007-05-03 01:02:00,108.37,108.39,108.37,108.39,16000000.0
2007-05-03 01:03:00,108.39,108.4,108.38,108.395,54800000.0
2007-05-03 01:04:00,108.4,108.4,108.39,108.39,49400000.0
2007-05-03 01:05:00,108.395,108.4,108.395,108.395,24300000.0
2007-05-03 01:06:00,108.38,108.4,108.38,108.4,137800000.0
2007-05-03 01:07:00,108.4,108.41,108.4,108.405,148400000.0
2007-05-03 01:08:00,108.405,108.42,108.38,108.405,94500000.0
2007-05-03 01:09:00,108.405,108.415,108.385,108.4,196400000.0
2007-05-03 01:10:00,108.41,108.42,108.39,108.405,137300000.0
2007-05-03 01:11:00,108.38,108.42,108.38,108.42,64000000.0
2007-05-03 01:12:00,108.42,108.42,108.41,108.41,31600000.0
2007-05-03 01:14:00,108.41,108.41,108.41,108.41,9700000.0
2007-05-03 01:15:00,108.405,108.405,108.385,108.385,44000000.0
2007-05-03 01:17:00,108.4,108.4,108.385,108.385,38800000.0
2007-05-03 01:18:00,108.39,108.39,108.39,108.39,29500000.0
2007-05-03 01:19:00,108.395,108.395,108.37,108.38,73700000.0
2007-05-03 01:20:00,108.38,108.385,108.37,108.37,48000000.0
2007-05-03 01:21:00,108.39,108.41,108.39,108.41,39500000.0
2007-05-03 01:22:00,108.39,108.41,108.39,108.4,119900000.0
2007-05-03 01:23:00,108.395,108.42,108.36,108.37,210100000.0
2007-05-03 01:24:00,108.37,108.37,108.345,108.345,36900000.0
2007-05-03 01:25:00,108.36,108.37,108.355,108.37,21600000.0
2007-05-03 01:26:00,108.405,108.405,108.4,108.4,14600000.0
2007-05-03 01:27:00,108.4,108.405,108.39,108.405,96800000.0
2007-05-03 01:28:00,108.41,108.41,108.405,108.41,24300000.0
2007-05-03 01:29:00,108.405,108.405,108.365,108.365,50100000.0
2007-05-03 01:30:00,108.39,108.395,108.37,108.37,77200000.0
2007-05-03 01:31:00,108.37,108.4,108.36,108.395,136700000.0
2007-05-03 01:32:00,108.38,108.395,108.38,108.385,158700000.0
2007-05-03 01:33:00,108.385,108.39,108.365,108.38,146000000.0
2007-05-03 01:34:00,108.39,108.39,108.385,108.39,34800000.0
2007-05-03 01:35:00,108.385,108.395,108.385,108.395,31600000.0
2007-05-03 01:36:00,108.39,108.405,108.355,108.385,141700000.0
2007-05-03 01:37:00,108.385,108.4,108.355,108.375,223400000.0
2007-05-03 01:38:00,108.38,108.38,108.38,108.38,44400000.0
2007-05-03 01:39:00,108.38,108.38,108.38,108.38,11100000.0
2007-05-03 01:40:00,108.365,108.37,108.36,108.365,45100000.0
2007-05-03 01:41:00,108.36,108.39,108.36,108.38,190500000.0
2007-05-03 01:42:00,108.39,108.39,108.365,108.39,329100000.0
2007-05-03 01:43:00,108.4,108.4,108.4,108.4,20100000.0
2007-05-03 01:44:00,108.4,108.4,108.37,108.39,88800000.0
2007-05-03 01:45:00,108.39,108.4,108.385,108.4,29000000.0
2007-05-03 01:46:00,108.4,108.41,108.385,108.39,188800000.0
2007-05-03 01:47:00,108.39,108.39,108.38,108.38,64600000.0
2007-05-03 01:48:00,108.385,108.39,108.38,108.385,44500000.0
2007-05-03 01:49:00,108.385,108.39,108.37,108.37,97900000.0
2007-05-03 01:50:00,108.385,108.41,108.38,108.38,146800000.0
2007-05-03 01:51:00,108.37,108.39,108.36,108.385,150100000.0
2007-05-03 01:52:00,108.385,108.385,108.38,108.38,66300000.0
2007-05-03 01:53:00,108.38,108.385,108.38,108.38,80400000.0
2007-05-03 01:54:00,108.38,108.38,108.37,108.37,107200000.0
2007-05-03 01:56:00,108.37,108.37,108.37,108.37,4800000.0
2007-05-03 01:58:00,108.37,108.375,108.37,108.37,95000000.0
2007-05-03 01:59:00,108.37,108.39,108.37,108.385,80500000.0
2007-05-03 02:00:00,108.385,108.39,108.37,108.38,156600000.0
2007-05-03 02:01:00,108.37,108.38,108.35,108.37,110200000.0
2007-05-03 02:02:00,108.37,108.38,108.355,108.36,85500000.0
2007-05-03 02:03:00,108.355,108.37,108.34,108.35,119900000.0
2007-05-03 02:04:00,108.37,108.38,108.36,108.37,54300000.0
2007-05-03 02:05:00,108.355,108.37,108.34,108.35,109099999.0
2007-05-03 02:06:00,108.35,108.37,108.35,108.37,128900000.0
2007-05-03 02:07:00,108.37,108.39,108.365,108.39,144700000.0
2007-05-03 02:08:00,108.37,108.4,108.355,108.395,293599998.0
2007-05-03 02:09:00,108.4,108.4,108.36,108.38,159500000.0
2007-05-03 02:10:00,108.38,108.38,108.38,108.38,4800000.0
2007-05-03 02:12:00,108.38,108.38,108.38,108.38,4800000.0
2007-05-03 02:13:00,108.38,108.39,108.38,108.39,24600000.0
2007-05-03 02:14:00,108.39,108.39,108.39,108.39,50100000.0
2007-05-03 02:15:00,108.38,108.38,108.38,108.38,70100000.0
2007-05-03 02:16:00,108.385,108.395,108.37,108.395,212100000.0
2007-05-03 02:17:00,108.395,108.41,108.39,108.41,106500000.0
2007-05-03 02:18:00,108.395,108.41,108.39,108.4,73400000.0
2007-05-03 02:19:00,108.385,108.39,108.38,108.38,71700000.0
2007-05-03 02:20:00,108.39,108.39,108.39,108.39,2400000.0
2007-05-03 02:21:00,108.39,108.39,108.38,108.38,26600000.0
2007-05-03 02:22:00,108.38,108.39,108.375,108.38,59700000.0
2007-05-03 02:23:00,108.38,108.385,108.37,108.38,62100000.0
2007-05-03 02:24:00,108.38,108.38,108.37,108.38,52700000.0
2007-05-03 02:25:00,108.38,108.38,108.37,108.37,68300000.0
2007-05-03 02:26:00,108.37,108.37,108.365,108.365,14500000.0
2007-05-03 02:27:00,108.365,108.39,108.365,108.39,21800000.0
2007-05-03 02:28:00,108.39,108.39,108.37,108.37,80500000.0
2007-05-03 02:29:00,108.4,108.4,108.37,108.39,280499995.0
2007-05-03 02:30:00,108.395,108.395,108.39,108.39,31600000.0
2007-05-03 02:31:00,108.4,108.4,108.4,108.4,4800000.0
2007-05-03 02:32:00,108.37,108.4,108.37,108.4,105200000.0
2007-05-03 02:33:00,108.4,108.4,108.37,108.39,152400000.0
2007-05-03 02:34:00,108.4,108.4,108.38,108.39,121600001.0
2007-05-03 02:35:00,108.39,108.39,108.39,108.39,50800000.0
2007-05-03 02:36:00,108.39,108.405,108.37,108.39,214300000.0
2007-05-03 02:39:00,108.39,108.39,108.39,108.39,19400000.0
2007-05-03 02:40:00,108.39,108.405,108.355,108.4,313800002.0
2007-05-03 02:41:00,108.405,108.405,108.395,108.395,57200000.0
2007-05-03 02:42:00,108.4,108.4,108.4,108.4,2400000.0
2007-05-03 02:43:00,108.4,108.4,108.39,108.39,25700000.0
2007-05-03 02:44:00,108.39,108.39,108.37,108.39,72600000.0
2007-05-03 02:45:00,108.355,108.39,108.355,108.39,34100000.0
2007-05-03 02:46:00,108.39,108.39,108.39,108.39,14500000.0
2007-05-03 02:47:00,108.39,108.39,108.39,108.39,44900000.0
2007-05-03 02:49:00,108.39,108.395,108.38,108.39,134400001.0
2007-05-03 02:50:00,108.4,108.4,108.4,108.4,35400000.0
2007-05-03 02:51:00,108.4,108.4,108.39,108.4,128200000.0
2007-05-03 02:52:00,108.39,108.4,108.39,108.4,97300000.0
2007-05-03 02:53:00,108.4,108.4,108.39,108.39,102800000.0
2007-05-03 02:57:00,108.39,108.395,108.38,108.395,91000001.0
2007-05-03 02:58:00,108.395,108.395,108.39,108.39,25700000.0
2007-05-03 03:00:00,108.39,108.39,108.39,108.39,31900000.0
2007-05-03 03:01:00,108.39,108.41,108.39,108.41,157900000.0
2007-05-03 03:02:00,108.41,108.42,108.4,108.41,96100000.0
2007-05-03 03:03:00,108.41,108.43,108.405,108.43,126800000.0
2007-05-03 03:04:00,108.42,108.45,108.405,108.45,190600000.0
2007-05-03 03:05:00,108.45,108.46,108.43,108.45,101200000.0
2007-05-03 03:06:00,108.435,108.44,108.335,108.39,333600000.0
2007-05-03 03:07:00,108.39,108.39,108.37,108.37,124600000.0
2007-05-03 03:08:00,108.37,108.39,108.35,108.365,221200000.0
2007-05-03 03:09:00,108.37,108.38,108.35,108.38,132200000.0
2007-05-03 03:10:00,108.375,108.39,108.37,108.39,59400000.0
2007-05-03 03:11:00,108.39,108.39,108.39,108.39,19200000.0
2007-05-03 03:12:00,108.39,108.39,108.375,108.375,43600000.0
2007-05-03 03:13:00,108.39,108.4,108.375,108.385,57400000.0
2007-05-03 03:14:00,108.4,108.4,108.38,108.38,159300000.0
2007-05-03 03:15:00,108.38,108.38,108.365,108.38,97800000.0
2007-05-03 03:16:00,108.38,108.38,108.37,108.37,20800000.0
2007-05-03 03:17:00,108.37,108.38,108.37,108.38,46200000.0
2007-05-03 03:19:00,108.375,108.38,108.37,108.38,221400000.0
2007-05-03 03:20:00,108.39,108.39,108.365,108.39,160000000.0
2007-05-03 03:21:00,108.39,108.42,108.365,108.4,353400000.0
2007-05-03 03:22:00,108.41,108.43,108.41,108.42,82299999.0
2007-05-03 03:23:00,108.42,108.43,108.42,108.43,54500000.0
2007-05-03 03:24:00,108.42,108.42,108.4,108.4,92600000.0
2007-05-03 03:25:00,108.4,108.4,108.37,108.395,354400001.0
2007-05-03 03:26:00,108.395,108.41,108.39,108.41,134800001.0
2007-05-03 03:27:00,108.39,108.4,108.39,108.4,69300001.0
2007-05-03 03:28:00,108.4,108.4,108.39,108.4,210500000.0
2007-05-03 03:29:00,108.4,108.4,108.39,108.4,334100002.0
2007-05-03 03:30:00,108.4,108.4,108.4,108.4,450299999.0
2007-05-03 03:31:00,108.4,108.4,108.4,108.4,39600000.0
2007-05-03 03:32:00,108.395,108.4,108.37,108.4,217800000.0
2007-05-03 03:33:00,108.395,108.4,108.38,108.4,308600006.0
2007-05-03 03:34:00,108.38,108.4,108.38,108.4,315800003.0
2007-05-03 03:35:00,108.4,108.4,108.4,108.4,209100000.0
2007-05-03 03:36:00,108.4,108.4,108.4,108.4,177000000.0
2007-05-03 03:37:00,108.4,108.4,108.4,108.4,103000000.0
2007-05-03 03:38:00,108.4,108.41,108.4,108.4,210300000.0
2007-05-03 03:39:00,108.4,108.415,108.39,108.415,261800000.0
2007-05-03 03:40:00,108.4,108.415,108.4,108.415,243600003.0
2007-05-03 03:41:00,108.41,108.415,108.41,108.415,62500000.0
2007-05-03 03:42:00,108.4,108.43,108.4,108.43,104900000.0
2007-05-03 03:43:00,108.43,108.43,108.43,108.43,51300000.0
2007-05-03 03:44:00,108.425,108.45,108.42,108.44,116600000.0
2007-05-03 03:45:00,108.44,108.45,108.42,108.45,92600000.0
2007-05-03 03:47:00,108.44,108.44,108.415,108.415,87900000.0
2007-05-03 03:49:00,108.4,108.415,108.39,108.4,279400000.0
2007-05-03 03:50:00,108.4,108.405,108.39,108.405,150999999.0
2007-05-03 03:51:00,108.4,108.41,108.39,108.41,155800000.0
2007-05-03 03:52:00,108.41,108.415,108.41,108.415,77100000.0
2007-05-03 03:53:00,108.42,108.43,108.42,108.43,123499999.0
2007-05-03 03:55:00,108.41,108.43,108.41,108.43,73700000.0
2007-05-03 03:56:00,108.43,108.43,108.41,108.43,91100000.0
2007-05-03 03:57:00,108.43,108.44,108.43,108.44,196699999.0
2007-05-03 03:58:00,108.44,108.44,108.43,108.435,83600000.0
2007-05-03 03:59:00,108.44,108.44,108.435,108.44,74400000.0
2007-05-03 04:00:00,108.44,108.44,108.435,108.44,44100000.0
2007-05-03 04:02:00,108.44,108.44,108.42,108.42,169900000.0
2007-05-03 04:03:00,108.42,108.43,108.42,108.43,198600000.0
2007-05-03 04:04:00,108.435,108.435,108.43,108.43,71800000.0
2007-05-03 04:06:00,108.43,108.43,108.43,108.43,13500000.0
2007-05-03 04:07:00,108.43,108.43,108.43,108.43,2400000.0
2007-05-03 04:08:00,108.43,108.43,108.43,108.43,2400000.0
2007-05-03 04:11:00,108.42,108.42,108.41,108.42,12100000.0
2007-05-03 04:12:00,108.425,108.44,108.425,108.44,12100000.0
2007-05-03 04:13:00,108.45,108.45,108.44,108.44,16700000.0
2007-05-03 04:14:00,108.45,108.47,108.45,108.47,25700000.0
2007-05-03 04:15:00,108.47,108.48,108.46,108.47,122900000.0
2007-05-03 04:16:00,108.47,108.48,108.46,108.46,317200000.0
2007-05-03 04:17:00,108.47,108.48,108.465,108.48,111100000.0
2007-05-03 04:18:00,108.48,108.57,108.475,108.55,318299997.0
2007-05-03 04:19:00,108.55,108.57,108.53,108.56,106500000.0
2007-05-03 04:20:00,108.56,108.58,108.56,108.57,92100000.0
2007-05-03 04:21:00,108.57,108.57,108.51,108.55,338999992.0
2007-05-03 04:22:00,108.55,108.55,108.55,108.55,21700000.0
2007-05-03 04:23:00,108.55,108.55,108.51,108.535,365699994.0
2007-05-03 04:24:00,108.55,108.55,108.55,108.55,4800000.0
2007-05-03 04:27:00,108.54,108.55,108.54,108.54,51600000.0
2007-05-03 04:28:00,108.54,108.54,108.54,108.54,29000000.0
2007-05-03 04:29:00,108.54,108.54,108.525,108.525,28700000.0
2007-05-03 04:30:00,108.53,108.53,108.53,108.53,12100000.0
2007-05-03 04:31:00,108.51,108.52,108.485,108.49,329399998.0
2007-05-03 04:34:00,108.505,108.505,108.49,108.49,32200000.0
2007-05-03 04:35:00,108.5,108.51,108.49,108.5,68600000.0
2007-05-03 04:36:00,108.51,108.51,108.5,108.5,41300000.0
2007-05-03 04:37:00,108.5,108.51,108.5,108.51,204199999.0
2007-05-03 04:38:00,108.51,108.52,108.5,108.52,140899999.0
2007-05-03 04:43:00,108.52,108.52,108.515,108.515,18400000.0
2007-05-03 04:44:00,108.515,108.515,108.5,108.5,97300000.0
2007-05-03 04:45:00,108.51,108.515,108.51,108.51,74100000.0
2007-05-03 04:46:00,108.51,108.51,108.5,108.5,50499999.0
2007-05-03 04:47:00,108.505,108.505,108.5,108.5,12100000.0
2007-05-03 04:48:00,108.51,108.515,108.48,108.485,163199998.0
2007-05-03 04:49:00,108.5,108.51,108.47,108.5,159900000.0
2007-05-03 04:50:00,108.5,108.51,108.5,108.505,169799998.0
2007-05-03 04:51:00,108.51,108.51,108.485,108.485,31600000.0
2007-05-03 04:52:00,108.5,108.5,108.48,108.48,54000000.0
2007-05-03 04:53:00,108.465,108.515,108.465,108.51,396499997.0
2007-05-03 04:54:00,108.51,108.51,108.49,108.49,119699999.0
2007-05-03 04:55:00,108.49,108.49,108.47,108.49,52300000.0
2007-05-03 04:56:00,108.48,108.48,108.48,108.48,24900000.0
2007-05-03 04:57:00,108.485,108.51,108.47,108.47,288899999.0
2007-05-03 04:58:00,108.5,108.5,108.46,108.47,158300000.0
2007-05-03 04:59:00,108.49,108.49,108.47,108.47,203300000.0
2007-05-03 05:00:00,108.49,108.49,108.47,108.49,38800000.0
2007-05-03 05:02:00,108.475,108.48,108.475,108.48,14600000.0
2007-05-03 05:03:00,108.48,108.48,108.48,108.48,42500000.0
2007-05-03 05:04:00,108.49,108.5,108.46,108.5,89599999.0
2007-05-03 05:06:00,108.5,108.5,108.49,108.49,88199999.0
2007-05-03 05:07:00,108.49,108.49,108.49,108.49,4800000.0
2007-05-03 05:08:00,108.5,108.5,108.5,108.5,4800000.0
2007-05-03 05:09:00,108.5,108.51,108.465,108.51,243199997.0
2007-05-03 05:10:00,108.51,108.51,108.5,108.51,31400000.0
2007-05-03 05:11:00,108.51,108.51,108.51,108.51,13300000.0
2007-05-03 05:12:00,108.51,108.52,108.49,108.52,116300000.0
2007-05-03 05:13:00,108.51,108.52,108.49,108.52,69100000.0
2007-05-03 05:14:00,108.53,108.53,108.49,108.52,280300000.0
2007-05-03 05:15:00,108.52,108.53,108.505,108.53,93900000.0
2007-05-03 05:16:00,108.515,108.52,108.515,108.52,9700000.0
2007-05-03 05:17:00,108.49,108.51,108.49,108.5,34600000.0
2007-05-03 05:18:00,108.505,108.51,108.5,108.51,34000000.0
2007-05-03 05:19:00,108.51,108.51,108.495,108.495,42299999.0
2007-05-03 05:20:00,108.51,108.51,108.495,108.495,36300000.0
2007-05-03 05:21:00,108.495,108.5,108.49,108.5,44300000.0
2007-05-03 05:22:00,108.5,108.51,108.49,108.5,50600000.0
2007-05-03 05:23:00,108.5,108.5,108.49,108.49,32200000.0
2007-05-03 05:24:00,108.485,108.5,108.485,108.5,13700000.0
2007-05-03 05:25:00,108.49,108.5,108.49,108.5,25000000.0
2007-05-03 05:28:00,108.5,108.5,108.49,108.5,25800000.0
2007-05-03 05:29:00,108.5,108.5,108.49,108.49,5600000.0
2007-05-03 05:30:00,108.48,108.49,108.48,108.48,58700000.0
2007-05-03 05:31:00,108.44,108.47,108.43,108.44,76900000.0
2007-05-03 05:32:00,108.45,108.45,108.43,108.44,120999998.0
2007-05-03 05:33:00,108.44,108.44,108.44,108.44,14400000.0
2007-05-03 05:34:00,108.44,108.44,108.44,108.44,7200000.0
2007-05-03 05:35:00,108.43,108.45,108.42,108.44,126000000.0
2007-05-03 05:36:00,108.44,108.44,108.44,108.44,4800000.0
2007-05-03 05:39:00,108.44,108.45,108.43,108.44,101200000.0
2007-05-03 05:40:00,108.45,108.45,108.43,108.43,40100000.0
2007-05-03 05:41:00,108.45,108.45,108.44,108.45,37800000.0
2007-05-03 05:42:00,108.45,108.45,108.45,108.45,19200000.0
2007-05-03 05:43:00,108.45,108.5,108.45,108.48,253800000.0
2007-05-03 05:44:00,108.475,108.5,108.445,108.49,302400000.0
2007-05-03 05:45:00,108.49,108.49,108.445,108.485,157100000.0
2007-05-03 05:46:00,108.495,108.495,108.495,108.495,14600000.0
2007-05-03 05:48:00,108.49,108.49,108.485,108.485,152099999.0
2007-05-03 05:49:00,108.49,108.495,108.48,108.49,204499998.0
2007-05-03 05:50:00,108.49,108.495,108.48,108.49,106700000.0
2007-05-03 05:51:00,108.49,108.495,108.49,108.495,39300000.0
2007-05-03 05:52:00,108.49,108.52,108.49,108.52,36800000.0
2007-05-03 05:54:00,108.51,108.51,108.5,108.505,61900000.0
2007-05-03 05:55:00,108.51,108.51,108.51,108.51,4800000.0
2007-05-03 05:56:00,108.51,108.51,108.51,108.51,4800000.0
2007-05-03 05:57:00,108.51,108.52,108.51,108.52,40000000.0
2007-05-03 05:58:00,108.52,108.52,108.51,108.515,37700000.0
2007-05-03 05:59:00,108.51,108.51,108.51,108.51,16000000.0
2007-05-03 06:00:00,108.515,108.515,108.515,108.515,29200000.0
2007-05-03 06:01:00,108.52,108.52,108.52,108.52,12000000.0
2007-05-03 06:02:00,108.52,108.53,108.505,108.52,83000000.0
2007-05-03 06:03:00,108.51,108.53,108.505,108.52,61000000.0
2007-05-03 06:04:00,108.53,108.53,108.49,108.49,226299999.0
2007-05-03 06:05:00,108.52,108.54,108.51,108.54,388399997.0
2007-05-03 06:06:00,108.54,108.54,108.485,108.52,363199998.0
2007-05-03 06:07:00,108.525,108.53,108.5,108.52,241899996.0
2007-05-03 06:08:00,108.515,108.52,108.505,108.52,118199999.0
2007-05-03 06:09:00,108.52,108.52,108.49,108.51,44000000.0
2007-05-03 06:10:00,108.51,108.51,108.46,108.46,121100000.0
2007-05-03 06:11:00,108.44,108.44,108.44,108.44,35200000.0
2007-05-03 06:12:00,108.48,108.48,108.48,108.48,36300000.0
2007-05-03 06:13:00,108.47,108.48,108.435,108.48,223999999.0
2007-05-03 06:14:00,108.46,108.47,108.46,108.47,41699999.0
2007-05-03 06:15:00,108.475,108.475,108.47,108.47,26700000.0
2007-05-03 06:16:00,108.48,108.495,108.465,108.49,214100000.0
2007-05-03 06:17:00,108.465,108.495,108.45,108.475,200000000.0
2007-05-03 06:18:00,108.45,108.48,108.45,108.46,176000000.0
2007-05-03 06:19:00,108.445,108.465,108.445,108.46,119200000.0
2007-05-03 06:20:00,108.475,108.475,108.435,108.435,136600000.0
2007-05-03 06:21:00,108.435,108.45,108.435,108.45,148299998.0
2007-05-03 06:22:00,108.45,108.465,108.44,108.44,129900000.0
2007-05-03 06:23:00,108.46,108.46,108.43,108.455,113299999.0
2007-05-03 06:24:00,108.465,108.47,108.46,108.46,21000000.0
2007-05-03 06:25:00,108.44,108.45,108.44,108.45,126899999.0
2007-05-03 06:26:00,108.45,108.45,108.42,108.42,126899999.0
2007-05-03 06:27:00,108.42,108.42,108.405,108.405,92400000.0
2007-05-03 06:28:00,108.44,108.445,108.425,108.445,140699999.0
2007-05-03 06:29:00,108.465,108.465,108.45,108.465,32200000.0
2007-05-03 06:30:00,108.455,108.455,108.42,108.425,243599999.0
2007-05-03 06:31:00,108.425,108.425,108.425,108.425,7300000.0
2007-05-03 06:32:00,108.43,108.44,108.395,108.43,73500000.0
2007-05-03 06:33:00,108.44,108.44,108.405,108.405,68900000.0
2007-05-03 06:34:00,108.43,108.44,108.42,108.43,248599995.0
2007-05-03 06:35:00,108.44,108.44,108.43,108.43,41100000.0
2007-05-03 06:36:00,108.44,108.44,108.42,108.43,130600001.0
2007-05-03 06:37:00,108.43,108.44,108.43,108.44,113000000.0
2007-05-03 06:39:00,108.44,108.44,108.44,108.44,14500000.0
2007-05-03 06:40:00,108.44,108.44,108.43,108.43,35700000.0
2007-05-03 06:41:00,108.43,108.43,108.43,108.43,62800000.0
2007-05-03 06:42:00,108.42,108.42,108.42,108.42,18400000.0
2007-05-03 06:43:00,108.425,108.425,108.42,108.425,44100000.0
2007-05-03 06:44:00,108.44,108.44,108.43,108.44,44700000.0
2007-05-03 06:46:00,108.44,108.45,108.435,108.45,37900000.0
2007-05-03 06:48:00,108.45,108.45,108.435,108.45,21800000.0
2007-05-03 06:49:00,108.45,108.46,108.42,108.44,229699999.0
2007-05-03 06:50:00,108.44,108.45,108.44,108.44,47500000.0
2007-05-03 06:51:00,108.44,108.49,108.415,108.49,413799995.0
2007-05-03 06:52:00,108.49,108.5,108.445,108.47,349399999.0
2007-05-03 06:53:00,108.48,108.48,108.47,108.47,19300000.0
2007-05-03 06:54:00,108.47,108.47,108.45,108.46,82899999.0
2007-05-03 06:55:00,108.46,108.46,108.46,108.46,19400000.0
2007-05-03 06:56:00,108.47,108.47,108.46,108.46,95900000.0
2007-05-03 06:57:00,108.46,108.47,108.46,108.46,56299999.0
2007-05-03 06:58:00,108.46,108.46,108.46,108.46,14500000.0
2007-05-03 06:59:00,108.46,108.47,108.45,108.46,99800000.0
2007-05-03 07:00:00,108.45,108.455,108.45,108.45,78600000.0
2007-05-03 07:01:00,108.47,108.47,108.45,108.45,96600000.0
2007-05-03 07:02:00,108.47,108.47,108.45,108.47,46100000.0
2007-05-03 07:03:00,108.44,108.46,108.44,108.46,15900000.0
2007-05-03 07:04:00,108.445,108.46,108.43,108.45,48000000.0
2007-05-03 07:06:00,108.4,108.43,108.4,108.43,44900000.0
2007-05-03 07:07:00,108.43,108.43,108.42,108.43,21800000.0
2007-05-03 07:08:00,108.42,108.44,108.42,108.425,44700000.0
2007-05-03 07:09:00,108.425,108.425,108.425,108.425,9700000.0
2007-05-03 07:10:00,108.43,108.44,108.425,108.435,38800000.0
2007-05-03 07:11:00,108.435,108.435,108.43,108.43,17000000.0
2007-05-03 07:12:00,108.43,108.43,108.43,108.43,9600000.0
2007-05-03 07:14:00,108.42,108.43,108.42,108.42,84800000.0
2007-05-03 07:15:00,108.42,108.42,108.415,108.42,16900000.0
2007-05-03 07:16:00,108.43,108.43,108.41,108.41,54600000.0
2007-05-03 07:17:00,108.43,108.435,108.41,108.435,216199999.0
2007-05-03 07:18:00,108.435,108.435,108.43,108.43,24300000.0
2007-05-03 07:19:00,108.43,108.435,108.42,108.43,149999999.0
2007-05-03 07:20:00,108.41,108.43,108.41,108.43,20000000.0
2007-05-03 07:21:00,108.43,108.435,108.43,108.435,26700000.0
2007-05-03 07:22:00,108.435,108.435,108.425,108.425,52300000.0
2007-05-03 07:23:00,108.43,108.43,108.43,108.43,9600000.0
2007-05-03 07:24:00,108.425,108.44,108.41,108.44,113800000.0
2007-05-03 07:25:00,108.43,108.45,108.43,108.44,163800000.0
2007-05-03 07:26:00,108.44,108.45,108.41,108.43,77000000.0
2007-05-03 07:27:00,108.43,108.44,108.43,108.43,71299999.0
2007-05-03 07:28:00,108.44,108.44,108.43,108.43,13600000.0
2007-05-03 07:29:00,108.42,108.42,108.42,108.42,14500000.0
2007-05-03 07:30:00,108.42,108.42,108.4,108.4,69200000.0
2007-05-03 07:31:00,108.4,108.4,108.4,108.4,54600000.0
2007-05-03 07:32:00,108.4,108.43,108.4,108.42,54600000.0
2007-05-03 07:33:00,108.42,108.46,108.415,108.46,310099999.0
2007-05-03 07:34:00,108.46,108.46,108.46,108.46,4800000.0
2007-05-03 07:35:00,108.46,108.46,108.405,108.405,194000000.0
2007-05-03 07:36:00,108.44,108.45,108.44,108.45,20800000.0
2007-05-03 07:39:00,108.455,108.46,108.455,108.46,31600000.0
2007-05-03 07:40:00,108.46,108.48,108.46,108.46,225100000.0
2007-05-03 07:41:00,108.47,108.47,108.44,108.455,102000000.0
2007-05-03 07:42:00,108.45,108.455,108.44,108.445,96799999.0
2007-05-03 07:43:00,108.43,108.47,108.41,108.465,232099999.0
2007-05-03 07:44:00,108.47,108.47,108.46,108.46,144000001.0
2007-05-03 07:45:00,108.47,108.47,108.44,108.44,42099999.0
2007-05-03 07:46:00,108.455,108.46,108.45,108.455,169599998.0
2007-05-03 07:47:00,108.46,108.465,108.43,108.46,166400000.0
2007-05-03 07:48:00,108.46,108.46,108.445,108.445,120400000.0
2007-05-03 07:49:00,108.46,108.46,108.46,108.46,158600000.0
2007-05-03 07:50:00,108.46,108.47,108.46,108.46,58400000.0
2007-05-03 07:51:00,108.46,108.47,108.45,108.47,20800000.0
2007-05-03 07:52:00,108.455,108.47,108.445,108.47,45100000.0
2007-05-03 07:53:00,108.46,108.46,108.42,108.46,213100000.0
2007-05-03 07:54:00,108.45,108.45,108.42,108.43,64300000.0
2007-05-03 07:55:00,108.41,108.43,108.39,108.395,122600000.0
2007-05-03 07:56:00,108.395,108.425,108.375,108.415,182999999.0
2007-05-03 07:57:00,108.42,108.44,108.42,108.44,278699997.0
2007-05-03 07:58:00,108.44,108.455,108.41,108.45,337699997.0
2007-05-03 07:59:00,108.48,108.48,108.38,108.43,399300000.0
2007-05-03 08:00:00,108.435,108.45,108.4,108.45,263799999.0
2007-05-03 08:01:00,108.43,108.46,108.43,108.445,178100000.0
2007-05-03 08:02:00,108.445,108.52,108.44,108.51,288200002.0
2007-05-03 08:03:00,108.51,108.52,108.45,108.51,439899999.0
2007-05-03 08:04:00,108.51,108.52,108.505,108.51,166300001.0
2007-05-03 08:05:00,108.51,108.53,108.51,108.525,121599999.0
2007-05-03 08:06:00,108.53,108.57,108.48,108.505,361600000.0
2007-05-03 08:07:00,108.51,108.53,108.49,108.525,269100001.0
2007-05-03 08:08:00,108.53,108.53,108.525,108.53,31200000.0
2007-05-03 08:09:00,108.52,108.52,108.52,108.52,26700000.0
2007-05-03 08:10:00,108.515,108.515,108.51,108.51,15400000.0
2007-05-03 08:11:00,108.51,108.51,108.485,108.5,85200000.0
2007-05-03 08:12:00,108.5,108.5,108.43,108.46,265200001.0
2007-05-03 08:13:00,108.455,108.5,108.45,108.5,287099999.0
2007-05-03 08:14:00,108.495,108.52,108.47,108.5,179200000.0
2007-05-03 08:15:00,108.5,108.5,108.435,108.475,231200000.0
2007-05-03 08:16:00,108.47,108.47,108.44,108.44,361500001.0
2007-05-03 08:17:00,108.44,108.46,108.44,108.45,171699996.0
2007-05-03 08:18:00,108.43,108.44,108.42,108.43,181700001.0
2007-05-03 08:19:00,108.43,108.44,108.43,108.44,25700000.0
2007-05-03 08:20:00,108.44,108.44,108.42,108.42,174500000.0
2007-05-03 08:21:00,108.43,108.46,108.43,108.45,138899998.0
2007-05-03 08:22:00,108.45,108.45,108.43,108.445,165000002.0
2007-05-03 08:23:00,108.445,108.45,108.43,108.445,240099997.0
2007-05-03 08:24:00,108.445,108.445,108.44,108.44,15400000.0
2007-05-03 08:25:00,108.445,108.46,108.445,108.45,43700000.0
2007-05-03 08:26:00,108.45,108.46,108.45,108.45,74999999.0
2007-05-03 08:27:00,108.46,108.46,108.44,108.44,84900000.0
2007-05-03 08:28:00,108.42,108.43,108.4,108.4,139000000.0
2007-05-03 08:29:00,108.39,108.41,108.39,108.4,94200001.0
2007-05-03 08:30:00,108.4,108.41,108.39,108.4,147299999.0
2007-05-03 08:31:00,108.4,108.41,108.37,108.4,188199998.0
2007-05-03 08:32:00,108.4,108.41,108.4,108.41,61100001.0
2007-05-03 08:33:00,108.41,108.42,108.4,108.41,345100003.0
2007-05-03 08:34:00,108.41,108.41,108.37,108.395,679299989.0
2007-05-03 08:35:00,108.395,108.405,108.39,108.405,234099994.0
2007-05-03 08:36:00,108.405,108.42,108.39,108.4,474899986.0
2007-05-03 08:37:00,108.4,108.42,108.39,108.39,200699997.0
2007-05-03 08:38:00,108.395,108.395,108.38,108.38,203299997.0
2007-05-03 08:39:00,108.385,108.42,108.38,108.42,295399998.0
2007-05-03 08:40:00,108.42,108.43,108.4,108.415,271399998.0
2007-05-03 08:41:00,108.42,108.42,108.4,108.4,390999998.0
2007-05-03 08:42:00,108.4,108.405,108.4,108.4,87400001.0
2007-05-03 08:43:00,108.41,108.42,108.385,108.42,569799997.0
2007-05-03 08:44:00,108.42,108.42,108.41,108.42,171499996.0
2007-05-03 08:45:00,108.42,108.43,108.41,108.43,180099998.0
2007-05-03 08:46:00,108.425,108.43,108.4,108.41,107600000.0
2007-05-03 08:47:00,108.405,108.415,108.39,108.41,295699996.0
2007-05-03 08:48:00,108.425,108.44,108.41,108.43,357600005.0
2007-05-03 08:49:00,108.42,108.425,108.39,108.415,420400000.0
2007-05-03 08:50:00,108.41,108.42,108.39,108.4,282499998.0
2007-05-03 08:51:00,108.405,108.425,108.4,108.425,172599999.0
2007-05-03 08:52:00,108.45,108.45,108.41,108.44,197400001.0
2007-05-03 08:53:00,108.445,108.47,108.435,108.47,88099999.0
2007-05-03 08:54:00,108.47,108.51,108.45,108.5,121500001.0
2007-05-03 08:55:00,108.5,108.5,108.45,108.47,319599999.0
2007-05-03 08:56:00,108.48,108.49,108.48,108.49,33900000.0
2007-05-03 08:57:00,108.49,108.5,108.48,108.48,81500000.0
2007-05-03 08:58:00,108.48,108.48,108.47,108.47,129400000.0
2007-05-03 08:59:00,108.48,108.49,108.46,108.47,195300000.0
2007-05-03 09:00:00,108.47,108.48,108.46,108.47,169600000.0
2007-05-03 09:01:00,108.47,108.47,108.45,108.46,182799999.0
2007-05-03 09:02:00,108.45,108.465,108.43,108.46,181000001.0
2007-05-03 09:03:00,108.46,108.46,108.43,108.43,161899996.0
2007-05-03 09:04:00,108.43,108.46,108.43,108.455,184400000.0
2007-05-03 09:05:00,108.455,108.49,108.43,108.475,272000000.0
2007-05-03 09:06:00,108.49,108.51,108.49,108.49,22500000.0
2007-05-03 09:07:00,108.49,108.52,108.46,108.49,191499998.0
2007-05-03 09:08:00,108.49,108.49,108.47,108.47,51200000.0
2007-05-03 09:09:00,108.47,108.48,108.46,108.475,36400000.0
2007-05-03 09:10:00,108.48,108.51,108.48,108.48,72800000.0
2007-05-03 09:11:00,108.49,108.5,108.485,108.49,50900000.0
2007-05-03 09:12:00,108.49,108.495,108.48,108.485,249000000.0
2007-05-03 09:13:00,108.485,108.485,108.48,108.48,39300001.0
2007-05-03 09:14:00,108.49,108.505,108.49,108.495,260299999.0
2007-05-03 09:15:00,108.495,108.53,108.49,108.53,314799997.0
2007-05-03 09:16:00,108.53,108.53,108.47,108.5,730499987.0
2007-05-03 09:17:00,108.5,108.505,108.5,108.505,184900003.0
2007-05-03 09:18:00,108.5,108.52,108.5,108.5,79000001.0
2007-05-03 09:19:00,108.52,108.52,108.48,108.49,288100000.0
2007-05-03 09:20:00,108.48,108.53,108.48,108.51,733500000.0
2007-05-03 09:21:00,108.51,108.53,108.485,108.505,247700000.0
2007-05-03 09:22:00,108.51,108.51,108.465,108.48,182499999.0
2007-05-03 09:23:00,108.48,108.51,108.46,108.49,267700000.0
2007-05-03 09:24:00,108.47,108.5,108.47,108.49,62200000.0
2007-05-03 09:25:00,108.49,108.49,108.48,108.48,58000000.0
2007-05-03 09:27:00,108.48,108.495,108.48,108.485,64800000.0
2007-05-03 09:28:00,108.49,108.5,108.48,108.5,129400001.0
2007-05-03 09:29:00,108.495,108.495,108.47,108.47,177300000.0
2007-05-03 09:30:00,108.47,108.51,108.465,108.51,318500001.0
2007-05-03 09:31:00,108.505,108.51,108.5,108.51,48500000.0
2007-05-03 09:32:00,108.49,108.51,108.48,108.49,542400007.0
2007-05-03 09:33:00,108.49,108.51,108.48,108.51,408200009.0
2007-05-03 09:34:00,108.49,108.54,108.49,108.54,209200000.0
2007-05-03 09:35:00,108.53,108.54,108.505,108.51,424000000.0
2007-05-03 09:36:00,108.53,108.54,108.525,108.54,133899999.0
2007-05-03 09:37:00,108.535,108.55,108.53,108.54,175699999.0
2007-05-03 09:38:00,108.55,108.555,108.545,108.55,93800000.0
2007-05-03 09:39:00,108.555,108.56,108.55,108.55,224400002.0
2007-05-03 09:40:00,108.545,108.545,108.54,108.54,53800000.0
2007-05-03 09:41:00,108.54,108.555,108.54,108.555,362500000.0
2007-05-03 09:42:00,108.56,108.56,108.535,108.535,122300000.0
2007-05-03 09:43:00,108.535,108.56,108.535,108.55,552200003.0
2007-05-03 09:44:00,108.55,108.56,108.515,108.545,247300001.0
2007-05-03 09:45:00,108.54,108.56,108.53,108.55,138300000.0
2007-05-03 09:46:00,108.55,108.55,108.54,108.55,256100000.0
2007-05-03 09:47:00,108.55,108.57,108.54,108.55,519200002.0
2007-05-03 09:48:00,108.56,108.58,108.56,108.58,456700006.0
2007-05-03 09:49:00,108.58,108.58,108.58,108.58,21800000.0
2007-05-03 09:50:00,108.57,108.57,108.54,108.56,315100005.0
2007-05-03 09:51:00,108.56,108.56,108.52,108.54,365700001.0
2007-05-03 09:52:00,108.54,108.56,108.52,108.56,116200001.0
2007-05-03 09:53:00,108.56,108.58,108.56,108.58,24100000.0
2007-05-03 09:54:00,108.58,108.58,108.54,108.56,51100000.0
2007-05-03 09:55:00,108.54,108.58,108.535,108.58,304300003.0
2007-05-03 09:56:00,108.58,108.58,108.58,108.58,8800000.0
2007-05-03 09:57:00,108.575,108.58,108.555,108.57,389600005.0
2007-05-03 09:58:00,108.565,108.59,108.565,108.58,106200000.0
2007-05-03 09:59:00,108.58,108.58,108.54,108.55,123399999.0
2007-05-03 10:00:00,108.55,108.56,108.545,108.55,54700000.0
2007-05-03 10:01:00,108.555,108.57,108.545,108.57,105000000.0
2007-05-03 10:02:00,108.555,108.57,108.555,108.56,26600000.0
2007-05-03 10:03:00,108.57,108.57,108.56,108.56,18800000.0
2007-05-03 10:04:00,108.57,108.57,108.55,108.57,60300000.0
2007-05-03 10:05:00,108.57,108.6,108.525,108.59,466300002.0
2007-05-03 10:06:00,108.59,108.59,108.57,108.57,420200006.0
2007-05-03 10:07:00,108.57,108.58,108.57,108.57,344800005.0
2007-05-03 10:08:00,108.57,108.58,108.565,108.58,154800003.0
2007-05-03 10:09:00,108.58,108.59,108.56,108.57,285500001.0
2007-05-03 10:10:00,108.565,108.58,108.55,108.555,212799995.0
2007-05-03 10:11:00,108.55,108.58,108.55,108.56,195699995.0
2007-05-03 10:12:00,108.565,108.59,108.56,108.56,182599999.0
2007-05-03 10:13:00,108.555,108.58,108.54,108.54,60000000.0
2007-05-03 10:14:00,108.53,108.57,108.53,108.55,170900000.0
2007-05-03 10:15:00,108.53,108.55,108.51,108.535,78800000.0
2007-05-03 10:16:00,108.525,108.54,108.51,108.53,45300000.0
2007-05-03 10:17:00,108.53,108.54,108.51,108.53,119100000.0
2007-05-03 10:18:00,108.53,108.53,108.475,108.51,200599999.0
2007-05-03 10:19:00,108.48,108.54,108.48,108.515,184800000.0
2007-05-03 10:20:00,108.5,108.51,108.47,108.48,284100001.0
2007-05-03 10:21:00,108.47,108.5,108.47,108.49,226000000.0
2007-05-03 10:22:00,108.49,108.49,108.44,108.44,377299994.0
2007-05-03 10:23:00,108.435,108.455,108.42,108.445,663900006.0
2007-05-03 10:24:00,108.45,108.47,108.44,108.46,284200001.0
2007-05-03 10:25:00,108.46,108.49,108.445,108.49,421400000.0
2007-05-03 10:26:00,108.49,108.505,108.49,108.5,224800006.0
2007-05-03 10:27:00,108.505,108.505,108.465,108.485,255600003.0
2007-05-03 10:28:00,108.465,108.5,108.465,108.49,209500003.0
2007-05-03 10:29:00,108.48,108.48,108.46,108.46,36800000.0
2007-05-03 10:30:00,108.44,108.47,108.44,108.46,157800000.0
2007-05-03 10:31:00,108.46,108.46,108.43,108.44,198100000.0
2007-05-03 10:32:00,108.42,108.44,108.41,108.42,201000000.0
2007-05-03 10:33:00,108.42,108.42,108.4,108.41,261400007.0
2007-05-03 10:34:00,108.41,108.44,108.395,108.395,530800004.0
2007-05-03 10:35:00,108.415,108.44,108.405,108.43,282500003.0
2007-05-03 10:36:00,108.43,108.45,108.43,108.45,192600001.0
2007-05-03 10:37:00,108.45,108.47,108.45,108.47,200200000.0
2007-05-03 10:38:00,108.465,108.47,108.435,108.455,383800004.0
2007-05-03 10:39:00,108.46,108.46,108.435,108.44,156500000.0
2007-05-03 10:40:00,108.45,108.47,108.44,108.45,362100000.0
2007-05-03 10:41:00,108.45,108.45,108.43,108.44,510399999.0
2007-05-03 10:42:00,108.44,108.44,108.42,108.43,367600000.0
2007-05-03 10:43:00,108.43,108.47,108.43,108.47,409100000.0
2007-05-03 10:44:00,108.47,108.47,108.4,108.43,374399999.0
2007-05-03 10:45:00,108.43,108.44,108.41,108.43,568200000.0
2007-05-03 10:46:00,108.44,108.44,108.41,108.41,303200000.0
2007-05-03 10:47:00,108.42,108.43,108.41,108.42,310800000.0
2007-05-03 10:48:00,108.42,108.45,108.41,108.425,471800000.0
2007-05-03 10:49:00,108.43,108.43,108.39,108.39,384300000.0
2007-05-03 10:50:00,108.39,108.41,108.385,108.41,313900000.0
2007-05-03 10:51:00,108.4,108.4,108.39,108.4,165300000.0
2007-05-03 10:52:00,108.41,108.43,108.4,108.405,120200001.0
2007-05-03 10:53:00,108.4,108.4,108.36,108.36,399400001.0
2007-05-03 10:54:00,108.375,108.4,108.37,108.39,136900001.0
2007-05-03 10:55:00,108.38,108.4,108.365,108.38,334700004.0
2007-05-03 10:56:00,108.365,108.38,108.35,108.375,334600002.0
2007-05-03 10:57:00,108.375,108.395,108.37,108.395,404200004.0
2007-05-03 10:58:00,108.39,108.415,108.39,108.41,147500002.0
2007-05-03 10:59:00,108.415,108.415,108.39,108.41,282600000.0
2007-05-03 11:00:00,108.41,108.415,108.395,108.41,353100007.0
2007-05-03 11:01:00,108.41,108.415,108.4,108.41,254400002.0
2007-05-03 11:02:00,108.41,108.41,108.405,108.405,21900000.0
2007-05-03 11:03:00,108.405,108.41,108.395,108.41,208000003.0
2007-05-03 11:04:00,108.415,108.42,108.41,108.42,28800000.0
2007-05-03 11:05:00,108.42,108.42,108.41,108.41,59900000.0
2007-05-03 11:06:00,108.41,108.43,108.41,108.43,132400000.0
2007-05-03 11:08:00,108.43,108.43,108.41,108.41,106000000.0
2007-05-03 11:09:00,108.405,108.405,108.35,108.36,252799999.0
2007-05-03 11:10:00,108.34,108.36,108.34,108.35,88000000.0
2007-05-03 11:11:00,108.35,108.36,108.32,108.33,426100000.0
2007-05-03 11:12:00,108.35,108.36,108.33,108.36,56000000.0
2007-05-03 11:13:00,108.365,108.39,108.355,108.355,125000000.0
2007-05-03 11:14:00,108.36,108.4,108.35,108.4,190700001.0
2007-05-03 11:15:00,108.4,108.42,108.39,108.41,176699999.0
2007-05-03 11:16:00,108.41,108.41,108.395,108.41,17000000.0
2007-05-03 11:17:00,108.41,108.41,108.4,108.4,39200000.0
2007-05-03 11:18:00,108.42,108.42,108.405,108.42,40200000.0
2007-05-03 11:19:00,108.41,108.41,108.37,108.37,147400000.0
2007-05-03 11:20:00,108.37,108.38,108.36,108.37,49600000.0
2007-05-03 11:21:00,108.36,108.37,108.36,108.37,16900000.0
2007-05-03 11:22:00,108.37,108.38,108.37,108.38,26400000.0
2007-05-03 11:23:00,108.37,108.38,108.35,108.38,145000000.0
2007-05-03 11:24:00,108.37,108.375,108.355,108.37,295700002.0
2007-05-03 11:25:00,108.37,108.37,108.34,108.36,313600001.0
2007-05-03 11:26:00,108.37,108.37,108.36,108.36,47100000.0
2007-05-03 11:27:00,108.36,108.36,108.33,108.33,98200000.0
2007-05-03 11:28:00,108.33,108.35,108.32,108.35,89000000.0
2007-05-03 11:29:00,108.34,108.345,108.32,108.34,209900001.0
2007-05-03 11:30:00,108.35,108.36,108.335,108.36,83000000.0
2007-05-03 11:31:00,108.36,108.4,108.36,108.4,136100000.0
2007-05-03 11:32:00,108.4,108.4,108.375,108.375,83900000.0
2007-05-03 11:33:00,108.39,108.39,108.375,108.39,36300000.0
2007-05-03 11:34:00,108.39,108.39,108.38,108.385,51499999.0
2007-05-03 11:35:00,108.385,108.39,108.36,108.37,124600001.0
2007-05-03 11:38:00,108.38,108.38,108.38,108.38,4800000.0
2007-05-03 11:39:00,108.38,108.38,108.37,108.37,4800000.0
2007-05-03 11:40:00,108.365,108.37,108.36,108.36,88100000.0
2007-05-03 11:41:00,108.37,108.38,108.36,108.38,86200000.0
2007-05-03 11:42:00,108.37,108.4,108.36,108.385,149400001.0
2007-05-03 11:43:00,108.4,108.4,108.375,108.39,89999999.0
2007-05-03 11:44:00,108.36,108.4,108.36,108.4,256300001.0
2007-05-03 11:45:00,108.4,108.4,108.35,108.38,154700000.0
2007-05-03 11:46:00,108.38,108.39,108.375,108.375,40300000.0
2007-05-03 11:47:00,108.375,108.385,108.375,108.38,66600000.0
2007-05-03 11:48:00,108.38,108.41,108.375,108.41,66600000.0
2007-05-03 11:49:00,108.41,108.43,108.38,108.405,199499999.0
2007-05-03 11:50:00,108.405,108.42,108.405,108.41,27400000.0
2007-05-03 11:51:00,108.41,108.42,108.41,108.42,33900000.0
2007-05-03 11:52:00,108.4,108.42,108.37,108.37,584500001.0
2007-05-03 11:53:00,108.38,108.415,108.38,108.41,315800000.0
2007-05-03 11:54:00,108.41,108.41,108.38,108.4,261900000.0
2007-05-03 11:55:00,108.39,108.42,108.38,108.415,389200003.0
2007-05-03 11:56:00,108.41,108.47,108.4,108.45,923599999.0
2007-05-03 11:57:00,108.46,108.46,108.445,108.445,106500000.0
2007-05-03 11:58:00,108.445,108.445,108.43,108.445,170100000.0
2007-05-03 11:59:00,108.44,108.45,108.41,108.435,440200000.0
2007-05-03 12:00:00,108.42,108.445,108.42,108.42,461100001.0
2007-05-03 12:01:00,108.42,108.42,108.4,108.41,405700007.0
2007-05-03 12:02:00,108.41,108.45,108.41,108.43,354900000.0
2007-05-03 12:03:00,108.43,108.44,108.43,108.44,174900001.0
2007-05-03 12:04:00,108.44,108.44,108.395,108.42,234899999.0
2007-05-03 12:05:00,108.425,108.43,108.4,108.41,345300003.0
2007-05-03 12:06:00,108.4,108.43,108.4,108.43,127100000.0
2007-05-03 12:07:00,108.43,108.44,108.41,108.42,194400000.0
2007-05-03 12:08:00,108.42,108.43,108.42,108.43,46400000.0
2007-05-03 12:09:00,108.43,108.43,108.42,108.43,36700000.0
2007-05-03 12:10:00,108.43,108.45,108.41,108.42,585900011.0
2007-05-03 12:11:00,108.41,108.425,108.395,108.425,432200008.0
2007-05-03 12:12:00,108.42,108.42,108.38,108.405,437700002.0
2007-05-03 12:13:00,108.405,108.42,108.355,108.37,511100001.0
2007-05-03 12:14:00,108.37,108.37,108.345,108.35,669899993.0
2007-05-03 12:15:00,108.36,108.36,108.33,108.335,609800000.0
2007-05-03 12:16:00,108.335,108.35,108.33,108.34,238899998.0
2007-05-03 12:17:00,108.34,108.36,108.34,108.35,146999997.0
2007-05-03 12:18:00,108.35,108.35,108.31,108.315,552100002.0
2007-05-03 12:19:00,108.31,108.32,108.27,108.27,380299999.0
2007-05-03 12:20:00,108.28,108.285,108.27,108.28,226200000.0
2007-05-03 12:21:00,108.28,108.285,108.24,108.26,497600000.0
2007-05-03 12:22:00,108.26,108.33,108.25,108.32,757200004.0
2007-05-03 12:23:00,108.32,108.36,108.32,108.325,494400000.0
2007-05-03 12:24:00,108.325,108.37,108.32,108.345,579799999.0
2007-05-03 12:25:00,108.345,108.365,108.32,108.36,471999995.0
2007-05-03 12:26:00,108.37,108.39,108.37,108.375,210700001.0
2007-05-03 12:27:00,108.375,108.38,108.36,108.36,427200000.0
2007-05-03 12:28:00,108.36,108.39,108.36,108.38,110000000.0
2007-05-03 12:29:00,108.38,108.4,108.38,108.39,224099997.0
2007-05-03 12:30:00,108.38,108.39,108.375,108.39,129500001.0
2007-05-03 12:31:00,108.39,108.4,108.39,108.4,138900002.0
2007-05-03 12:32:00,108.405,108.42,108.4,108.4,199700001.0
2007-05-03 12:33:00,108.41,108.45,108.405,108.43,577400009.0
2007-05-03 12:34:00,108.44,108.44,108.425,108.425,208800004.0
2007-05-03 12:35:00,108.43,108.43,108.41,108.41,64400000.0
2007-05-03 12:36:00,108.41,108.41,108.365,108.365,206999999.0
2007-05-03 12:37:00,108.37,108.39,108.355,108.355,95099999.0
2007-05-03 12:38:00,108.38,108.4,108.37,108.4,174600000.0
2007-05-03 12:39:00,108.4,108.41,108.39,108.41,56400000.0
2007-05-03 12:40:00,108.41,108.41,108.395,108.41,151099999.0
2007-05-03 12:41:00,108.41,108.41,108.37,108.385,433800006.0
2007-05-03 12:42:00,108.38,108.385,108.365,108.38,176100003.0
2007-05-03 12:43:00,108.38,108.38,108.38,108.38,143700003.0
2007-05-03 12:44:00,108.37,108.37,108.36,108.365,118400002.0
2007-05-03 12:45:00,108.37,108.375,108.36,108.365,86800000.0
2007-05-03 12:46:00,108.37,108.38,108.36,108.375,156400000.0
2007-05-03 12:47:00,108.38,108.38,108.365,108.38,143600001.0
2007-05-03 12:48:00,108.38,108.4,108.38,108.38,144900000.0
2007-05-03 12:50:00,108.375,108.39,108.37,108.39,56600000.0
2007-05-03 12:51:00,108.385,108.39,108.36,108.39,233200000.0
2007-05-03 12:53:00,108.38,108.39,108.38,108.38,70200000.0
2007-05-03 12:54:00,108.38,108.38,108.37,108.37,24100000.0
2007-05-03 12:55:00,108.37,108.38,108.36,108.38,240400000.0
2007-05-03 12:56:00,108.38,108.38,108.37,108.38,81200000.0
2007-05-03 12:57:00,108.38,108.41,108.375,108.4,696000011.0
2007-05-03 12:58:00,108.39,108.42,108.39,108.42,100500000.0
2007-05-03 12:59:00,108.41,108.42,108.4,108.4,174800000.0
2007-05-03 13:00:00,108.4,108.42,108.4,108.42,103700000.0
2007-05-03 13:01:00,108.41,108.43,108.4,108.43,164600004.0
2007-05-03 13:02:00,108.43,108.44,108.43,108.43,222400002.0
2007-05-03 13:03:00,108.43,108.43,108.42,108.42,51800000.0
2007-05-03 13:04:00,108.41,108.41,108.4,108.4,16900000.0
2007-05-03 13:05:00,108.4,108.41,108.4,108.41,24100000.0
2007-05-03 13:06:00,108.41,108.41,108.38,108.4,126000000.0
2007-05-03 13:07:00,108.41,108.41,108.39,108.39,134900002.0
2007-05-03 13:08:00,108.4,108.41,108.385,108.385,288700004.0
2007-05-03 13:09:00,108.4,108.4,108.38,108.4,215100003.0
2007-05-03 13:10:00,108.4,108.4,108.39,108.395,73900000.0
2007-05-03 13:11:00,108.4,108.42,108.4,108.41,103400001.0
2007-05-03 13:12:00,108.41,108.41,108.385,108.385,157800002.0
2007-05-03 13:13:00,108.4,108.4,108.375,108.4,150600002.0
2007-05-03 13:14:00,108.4,108.41,108.4,108.41,10400000.0
2007-05-03 13:16:00,108.41,108.41,108.41,108.41,27200001.0
2007-05-03 13:17:00,108.41,108.42,108.405,108.405,108500001.0
2007-05-03 13:18:00,108.4,108.4,108.39,108.4,91200000.0
2007-05-03 13:19:00,108.41,108.41,108.4,108.4,71700000.0
2007-05-03 13:20:00,108.41,108.41,108.4,108.4,39100000.0
2007-05-03 13:21:00,108.4,108.42,108.4,108.41,206300000.0
2007-05-03 13:22:00,108.42,108.42,108.41,108.42,109000000.0
2007-05-03 13:23:00,108.41,108.41,108.4,108.41,108900000.0
2007-05-03 13:24:00,108.41,108.42,108.41,108.41,81600000.0
2007-05-03 13:25:00,108.41,108.42,108.41,108.42,159600000.0
2007-05-03 13:26:00,108.42,108.42,108.405,108.42,121800000.0
2007-05-03 13:27:00,108.42,108.43,108.42,108.43,14300000.0
2007-05-03 13:28:00,108.415,108.43,108.415,108.42,51300000.0
2007-05-03 13:29:00,108.43,108.43,108.415,108.415,43500000.0
2007-05-03 13:30:00,108.43,108.43,108.41,108.41,81900000.0
2007-05-03 13:31:00,108.415,108.43,108.4,108.4,134600000.0
2007-05-03 13:32:00,108.395,108.44,108.395,108.43,424700004.0
2007-05-03 13:33:00,108.43,108.44,108.43,108.44,181900002.0
2007-05-03 13:34:00,108.44,108.44,108.42,108.43,181100002.0
2007-05-03 13:35:00,108.43,108.44,108.42,108.43,265500003.0
2007-05-03 13:36:00,108.415,108.43,108.385,108.43,510700003.0
2007-05-03 13:37:00,108.43,108.44,108.34,108.39,790300001.0
2007-05-03 13:38:00,108.38,108.4,108.37,108.4,125500001.0
2007-05-03 13:39:00,108.4,108.41,108.38,108.4,187300001.0
2007-05-03 13:40:00,108.4,108.4,108.4,108.4,119400000.0
2007-05-03 13:42:00,108.41,108.41,108.4,108.41,130400003.0
2007-05-03 13:43:00,108.4,108.42,108.395,108.4,187000003.0
2007-05-03 13:44:00,108.41,108.41,108.4,108.4,26600000.0
2007-05-03 13:45:00,108.4,108.41,108.38,108.39,86700001.0
2007-05-03 13:46:00,108.41,108.44,108.395,108.43,140800000.0
2007-05-03 13:47:00,108.41,108.43,108.41,108.43,292500005.0
2007-05-03 13:48:00,108.43,108.435,108.43,108.43,78500000.0
2007-05-03 13:49:00,108.43,108.43,108.415,108.42,118600000.0
2007-05-03 13:50:00,108.42,108.42,108.405,108.42,68299999.0
2007-05-03 13:51:00,108.43,108.43,108.42,108.43,133500000.0
2007-05-03 13:52:00,108.43,108.44,108.41,108.44,107100000.0
2007-05-03 13:53:00,108.44,108.44,108.44,108.44,7200000.0
2007-05-03 13:54:00,108.43,108.43,108.415,108.43,34300000.0
2007-05-03 13:55:00,108.4,108.43,108.4,108.405,137899997.0
2007-05-03 13:56:00,108.42,108.42,108.41,108.41,87800000.0
2007-05-03 13:57:00,108.415,108.42,108.4,108.405,90599999.0
2007-05-03 13:58:00,108.39,108.41,108.38,108.38,171400002.0
2007-05-03 13:59:00,108.39,108.4,108.385,108.395,29100000.0
2007-05-03 14:00:00,108.39,108.395,108.38,108.385,224599995.0
2007-05-03 14:01:00,108.4,108.4,108.385,108.39,75599999.0
2007-05-03 14:02:00,108.4,108.42,108.38,108.405,358700000.0
2007-05-03 14:03:00,108.4,108.42,108.395,108.41,66800000.0
2007-05-03 14:04:00,108.41,108.41,108.38,108.4,48899999.0
2007-05-03 14:05:00,108.39,108.4,108.385,108.39,28200000.0
2007-05-03 14:06:00,108.39,108.4,108.385,108.39,48400000.0
2007-05-03 14:07:00,108.385,108.4,108.385,108.4,21700000.0
2007-05-03 14:08:00,108.4,108.4,108.39,108.4,68000001.0
2007-05-03 14:09:00,108.39,108.39,108.37,108.38,75200000.0
2007-05-03 14:10:00,108.365,108.38,108.365,108.375,60700000.0
2007-05-03 14:11:00,108.375,108.38,108.36,108.37,183600001.0
2007-05-03 14:12:00,108.37,108.37,108.33,108.35,113400000.0
2007-05-03 14:13:00,108.35,108.36,108.33,108.36,105400000.0
2007-05-03 14:14:00,108.35,108.36,108.35,108.35,34400001.0
2007-05-03 14:15:00,108.33,108.355,108.33,108.35,135200000.0
2007-05-03 14:16:00,108.345,108.36,108.335,108.35,146799999.0
2007-05-03 14:17:00,108.35,108.39,108.35,108.39,211300000.0
2007-05-03 14:18:00,108.39,108.395,108.39,108.39,129800000.0
2007-05-03 14:19:00,108.39,108.415,108.39,108.405,159200000.0
2007-05-03 14:20:00,108.4,108.42,108.38,108.415,198600001.0
2007-05-03 14:21:00,108.41,108.42,108.39,108.405,410700001.0
2007-05-03 14:22:00,108.4,108.41,108.4,108.41,208700001.0
2007-05-03 14:23:00,108.405,108.405,108.4,108.4,38800000.0
2007-05-03 14:24:00,108.4,108.4,108.38,108.385,63000000.0
2007-05-03 14:25:00,108.385,108.4,108.38,108.4,265300000.0
2007-05-03 14:26:00,108.4,108.44,108.4,108.44,483700007.0
2007-05-03 14:27:00,108.44,108.48,108.4,108.48,493300000.0
2007-05-03 14:28:00,108.48,108.55,108.44,108.55,369900000.0
2007-05-03 14:29:00,108.54,108.54,108.455,108.5,451999993.0
2007-05-03 14:30:00,108.49,108.55,108.44,108.53,473299995.0
2007-05-03 14:31:00,108.53,108.56,108.495,108.5,678699984.0
2007-05-03 14:32:00,108.5,108.55,108.49,108.53,518199999.0
2007-05-03 14:33:00,108.52,108.59,108.5,108.57,314899999.0
2007-05-03 14:34:00,108.55,108.59,108.54,108.56,378899993.0
2007-05-03 14:35:00,108.56,108.58,108.54,108.54,302400000.0
2007-05-03 14:36:00,108.54,108.57,108.53,108.56,138400000.0
2007-05-03 14:37:00,108.55,108.56,108.54,108.55,204500000.0
2007-05-03 14:38:00,108.55,108.59,108.54,108.59,453600003.0
2007-05-03 14:39:00,108.58,108.59,108.56,108.59,400000005.0
2007-05-03 14:40:00,108.6,108.6,108.56,108.59,178500003.0
2007-05-03 14:41:00,108.58,108.58,108.56,108.58,37700000.0
2007-05-03 14:42:00,108.58,108.58,108.55,108.555,225800004.0
2007-05-03 14:43:00,108.555,108.56,108.54,108.55,53500000.0
2007-05-03 14:44:00,108.545,108.56,108.535,108.56,141099998.0
2007-05-03 14:45:00,108.535,108.57,108.535,108.57,217300001.0
2007-05-03 14:46:00,108.565,108.565,108.55,108.56,141100001.0
2007-05-03 14:47:00,108.555,108.555,108.53,108.55,71700000.0
2007-05-03 14:48:00,108.52,108.545,108.52,108.525,203700001.0
2007-05-03 14:49:00,108.525,108.53,108.485,108.51,347999999.0
2007-05-03 14:50:00,108.51,108.51,108.46,108.495,214999999.0
2007-05-03 14:51:00,108.495,108.51,108.455,108.495,160899999.0
2007-05-03 14:52:00,108.49,108.51,108.455,108.49,209100000.0
2007-05-03 14:53:00,108.5,108.51,108.48,108.5,189099999.0
2007-05-03 14:54:00,108.48,108.515,108.48,108.515,143800001.0
2007-05-03 14:55:00,108.5,108.53,108.5,108.52,454700005.0
2007-05-03 14:56:00,108.52,108.54,108.51,108.54,485300008.0
2007-05-03 14:57:00,108.54,108.56,108.52,108.53,369100001.0
2007-05-03 14:58:00,108.53,108.57,108.53,108.57,344900003.0
2007-05-03 14:59:00,108.57,108.58,108.5,108.565,238400000.0
2007-05-03 15:00:00,108.58,108.58,108.5,108.555,374100005.0
2007-05-03 15:01:00,108.56,108.56,108.53,108.545,279200001.0
2007-05-03 15:02:00,108.545,108.57,108.535,108.57,170299999.0
2007-05-03 15:03:00,108.57,108.57,108.54,108.55,197799999.0
2007-05-03 15:04:00,108.55,108.58,108.55,108.55,540700005.0
2007-05-03 15:05:00,108.56,108.57,108.545,108.56,178300003.0
2007-05-03 15:06:00,108.56,108.57,108.545,108.555,342400004.0
2007-05-03 15:07:00,108.555,108.58,108.55,108.58,193500000.0
2007-05-03 15:08:00,108.58,108.58,108.55,108.55,427900001.0
2007-05-03 15:09:00,108.555,108.58,108.54,108.55,233800000.0
2007-05-03 15:10:00,108.55,108.56,108.55,108.56,122400000.0
2007-05-03 15:11:00,108.55,108.56,108.54,108.55,161200001.0
2007-05-03 15:12:00,108.55,108.55,108.53,108.545,225100000.0
2007-05-03 15:13:00,108.54,108.58,108.54,108.58,265199999.0
2007-05-03 15:14:00,108.58,108.6,108.56,108.59,131699999.0
2007-05-03 15:15:00,108.58,108.59,108.55,108.59,90700000.0
2007-05-03 15:16:00,108.6,108.6,108.57,108.57,107700000.0
2007-05-03 15:17:00,108.57,108.595,108.57,108.595,162500000.0
2007-05-03 15:18:00,108.59,108.59,108.55,108.55,539200007.0
2007-05-03 15:19:00,108.55,108.56,108.54,108.555,384600002.0
2007-05-03 15:20:00,108.55,108.58,108.55,108.58,392400000.0
2007-05-03 15:21:00,108.58,108.63,108.575,108.63,360200002.0
2007-05-03 15:22:00,108.62,108.64,108.6,108.615,288500000.0
2007-05-03 15:23:00,108.625,108.63,108.565,108.59,314299997.0
2007-05-03 15:24:00,108.6,108.63,108.59,108.615,334900000.0
2007-05-03 15:25:00,108.62,108.64,108.6,108.62,188400000.0
2007-05-03 15:26:00,108.58,108.64,108.58,108.63,320199999.0
2007-05-03 15:27:00,108.65,108.65,108.61,108.63,451999999.0
2007-05-03 15:28:00,108.63,108.63,108.58,108.58,649700006.0
2007-05-03 15:29:00,108.58,108.59,108.56,108.57,578500008.0
2007-05-03 15:30:00,108.57,108.57,108.53,108.57,255100001.0
2007-05-03 15:31:00,108.57,108.59,108.545,108.555,506300003.0
2007-05-03 15:32:00,108.55,108.58,108.55,108.57,198700003.0
2007-05-03 15:33:00,108.58,108.58,108.575,108.58,96500001.0
2007-05-03 15:34:00,108.59,108.59,108.56,108.585,409800000.0
2007-05-03 15:35:00,108.57,108.6,108.57,108.6,103900000.0
2007-05-03 15:36:00,108.61,108.61,108.59,108.6,186200001.0
2007-05-03 15:37:00,108.6,108.62,108.595,108.62,290600001.0
2007-05-03 15:38:00,108.62,108.63,108.58,108.585,482600000.0
2007-05-03 15:39:00,108.59,108.59,108.58,108.59,72900000.0
2007-05-03 15:40:00,108.595,108.595,108.57,108.58,219799999.0
2007-05-03 15:41:00,108.575,108.58,108.55,108.56,418800000.0
2007-05-03 15:42:00,108.58,108.59,108.55,108.56,284900000.0
2007-05-03 15:43:00,108.56,108.59,108.555,108.59,220600000.0
2007-05-03 15:44:00,108.58,108.585,108.53,108.54,267700000.0
2007-05-03 15:45:00,108.53,108.57,108.525,108.535,624300001.0
2007-05-03 15:46:00,108.55,108.58,108.53,108.57,495700001.0
2007-05-03 15:47:00,108.58,108.59,108.54,108.57,598100002.0
2007-05-03 15:48:00,108.57,108.59,108.56,108.575,317600004.0
2007-05-03 15:49:00,108.59,108.59,108.555,108.56,385300001.0
2007-05-03 15:50:00,108.56,108.58,108.56,108.57,196700000.0
2007-05-03 15:51:00,108.57,108.58,108.55,108.575,419200003.0
2007-05-03 15:52:00,108.555,108.59,108.545,108.58,463799999.0
2007-05-03 15:53:00,108.575,108.6,108.57,108.59,236000000.0
2007-05-03 15:54:00,108.6,108.6,108.55,108.56,261000001.0
2007-05-03 15:55:00,108.56,108.58,108.535,108.55,327099999.0
2007-05-03 15:56:00,108.55,108.56,108.52,108.52,485400012.0
2007-05-03 15:57:00,108.52,108.55,108.515,108.54,196800000.0
2007-05-03 15:58:00,108.54,108.57,108.54,108.55,337099999.0
2007-05-03 15:59:00,108.55,108.58,108.54,108.54,104400000.0
2007-05-03 16:00:00,108.55,108.57,108.45,108.54,397000000.0
2007-05-03 16:01:00,108.565,108.59,108.53,108.565,702999998.0
2007-05-03 16:02:00,108.57,108.63,108.57,108.61,664700000.0
2007-05-03 16:03:00,108.58,108.62,108.57,108.615,710200002.0
2007-05-03 16:04:00,108.61,108.62,108.58,108.595,445300000.0
2007-05-03 16:05:00,108.595,108.62,108.59,108.62,529199998.0
2007-05-03 16:06:00,108.59,108.62,108.58,108.61,451799997.0
2007-05-03 16:07:00,108.61,108.64,108.59,108.61,537999999.0
2007-05-03 16:08:00,108.62,108.63,108.6,108.63,449000000.0
2007-05-03 16:09:00,108.64,108.64,108.62,108.62,476000000.0
2007-05-03 16:10:00,108.62,108.66,108.61,108.63,433500001.0
2007-05-03 16:11:00,108.63,108.64,108.585,108.61,230700001.0
2007-05-03 16:12:00,108.62,108.64,108.585,108.64,757500008.0
2007-05-03 16:13:00,108.64,108.65,108.63,108.64,374500003.0
2007-05-03 16:14:00,108.65,108.66,108.635,108.64,421000007.0
2007-05-03 16:15:00,108.64,108.68,108.64,108.67,394400004.0
2007-05-03 16:16:00,108.65,108.69,108.65,108.69,244500000.0
2007-05-03 16:17:00,108.68,108.68,108.645,108.65,344700002.0
2007-05-03 16:18:00,108.66,108.68,108.65,108.66,179100000.0
2007-05-03 16:19:00,108.66,108.67,108.62,108.64,354199998.0
2007-05-03 16:20:00,108.65,108.66,108.635,108.65,279800004.0
2007-05-03 16:21:00,108.65,108.68,108.65,108.68,160800001.0
2007-05-03 16:22:00,108.67,108.69,108.66,108.67,312800002.0
2007-05-03 16:23:00,108.68,108.68,108.645,108.645,383900003.0
2007-05-03 16:24:00,108.66,108.67,108.64,108.67,415000003.0
2007-05-03 16:25:00,108.66,108.715,108.66,108.7,709000007.0
2007-05-03 16:26:00,108.69,108.7,108.67,108.67,210800001.0
2007-05-03 16:27:00,108.69,108.71,108.68,108.71,690999990.0
2007-05-03 16:28:00,108.715,108.75,108.71,108.75,566600000.0
2007-05-03 16:29:00,108.75,108.75,108.73,108.73,475500000.0
2007-05-03 16:30:00,108.73,108.73,108.71,108.73,297000000.0
2007-05-03 16:31:00,108.725,108.76,108.72,108.76,449400000.0
2007-05-03 16:32:00,108.75,108.77,108.74,108.77,306400000.0
2007-05-03 16:33:00,108.76,108.76,108.74,108.75,238300000.0
2007-05-03 16:34:00,108.75,108.75,108.7,108.72,286300000.0
2007-05-03 16:35:00,108.71,108.71,108.68,108.69,331900000.0
2007-05-03 16:36:00,108.68,108.71,108.66,108.71,483600000.0
2007-05-03 16:37:00,108.7,108.72,108.695,108.72,364300000.0
2007-05-03 16:38:00,108.71,108.72,108.69,108.7,477100000.0
2007-05-03 16:39:00,108.71,108.74,108.71,108.74,121100000.0
2007-05-03 16:40:00,108.74,108.75,108.73,108.73,122600000.0
2007-05-03 16:41:00,108.72,108.73,108.71,108.72,94500000.0
2007-05-03 16:42:00,108.715,108.72,108.7,108.72,387599999.0
2007-05-03 16:43:00,108.71,108.73,108.68,108.73,194800000.0
2007-05-03 16:44:00,108.73,108.73,108.7,108.73,301399998.0
2007-05-03 16:45:00,108.72,108.74,108.7,108.71,454800000.0
2007-05-03 16:46:00,108.7,108.73,108.69,108.72,302600001.0
2007-05-03 16:47:00,108.715,108.76,108.715,108.735,262500000.0
2007-05-03 16:48:00,108.735,108.74,108.67,108.74,178600000.0
2007-05-03 16:49:00,108.735,108.76,108.72,108.74,151600000.0
2007-05-03 16:50:00,108.74,108.78,108.72,108.78,382200001.0
2007-05-03 16:51:00,108.78,108.78,108.74,108.75,71500000.0
2007-05-03 16:52:00,108.77,108.77,108.74,108.76,154000000.0
2007-05-03 16:53:00,108.755,108.8,108.75,108.79,283500000.0
2007-05-03 16:54:00,108.775,108.8,108.765,108.79,116900000.0
2007-05-03 16:55:00,108.785,108.82,108.76,108.77,306100000.0
2007-05-03 16:56:00,108.75,108.8,108.75,108.8,598599996.0
2007-05-03 16:57:00,108.81,108.82,108.795,108.82,269300000.0
2007-05-03 16:58:00,108.82,108.84,108.81,108.83,234000000.0
2007-05-03 16:59:00,108.825,108.86,108.8,108.85,240200000.0
2007-05-03 17:00:00,108.86,108.86,108.8,108.81,387000001.0
2007-05-03 17:01:00,108.81,108.83,108.79,108.81,337400000.0
2007-05-03 17:02:00,108.805,108.84,108.795,108.84,294000000.0
2007-05-03 17:03:00,108.83,108.84,108.805,108.81,235500000.0
2007-05-03 17:04:00,108.815,108.82,108.79,108.81,148400000.0
2007-05-03 17:05:00,108.82,108.82,108.79,108.815,119300000.0
2007-05-03 17:06:00,108.8,108.83,108.79,108.81,138900000.0
2007-05-03 17:07:00,108.82,108.82,108.8,108.82,48200000.0
2007-05-03 17:08:00,108.82,108.83,108.79,108.82,245900000.0
2007-05-03 17:09:00,108.82,108.83,108.8,108.83,114700000.0
2007-05-03 17:10:00,108.82,108.84,108.805,108.805,411400000.0
2007-05-03 17:11:00,108.805,108.82,108.8,108.8,164299999.0
2007-05-03 17:12:00,108.8,108.83,108.795,108.8,367700000.0
2007-05-03 17:13:00,108.81,108.81,108.67,108.785,256200000.0
2007-05-03 17:14:00,108.785,108.79,108.76,108.76,242299997.0
2007-05-03 17:15:00,108.76,108.8,108.67,108.8,181300001.0
2007-05-03 17:16:00,108.8,108.82,108.78,108.8,143000000.0
2007-05-03 17:17:00,108.81,108.81,108.81,108.81,12000000.0
2007-05-03 17:18:00,108.805,108.85,108.805,108.825,169600000.0
2007-05-03 17:19:00,108.83,108.84,108.795,108.8,508300000.0
2007-05-03 17:20:00,108.81,108.82,108.78,108.81,278500000.0
2007-05-03 17:21:00,108.82,108.82,108.78,108.82,153800000.0
2007-05-03 17:22:00,108.79,108.82,108.78,108.8,148500000.0
2007-05-03 17:23:00,108.81,108.82,108.77,108.81,150500000.0
2007-05-03 17:24:00,108.81,108.81,108.8,108.81,24100000.0
2007-05-03 17:25:00,108.78,108.8,108.77,108.78,155100000.0
2007-05-03 17:26:00,108.77,108.78,108.76,108.76,172800000.0
2007-05-03 17:27:00,108.77,108.78,108.76,108.77,89200000.0
2007-05-03 17:28:00,108.77,108.77,108.755,108.765,219800000.0
2007-05-03 17:29:00,108.765,108.78,108.75,108.75,130900000.0
2007-05-03 17:30:00,108.655,108.77,108.655,108.74,271200000.0
2007-05-03 17:31:00,108.74,108.77,108.74,108.76,90900000.0
2007-05-03 17:32:00,108.77,108.77,108.74,108.74,100200000.0
2007-05-03 17:33:00,108.76,108.76,108.655,108.76,180200000.0
2007-05-03 17:34:00,108.76,108.76,108.75,108.75,41700000.0
2007-05-03 17:35:00,108.75,108.75,108.74,108.75,23100000.0
2007-05-03 17:36:00,108.75,108.75,108.725,108.74,261299999.0
2007-05-03 17:37:00,108.74,108.74,108.67,108.67,59200000.0
2007-05-03 17:38:00,108.74,108.74,108.71,108.71,316199999.0
2007-05-03 17:39:00,108.715,108.75,108.71,108.72,196900000.0
2007-05-03 17:40:00,108.72,108.73,108.715,108.73,271799999.0
2007-05-03 17:41:00,108.74,108.74,108.72,108.72,106500001.0
2007-05-03 17:42:00,108.72,108.73,108.71,108.71,257900001.0
2007-05-03 17:43:00,108.71,108.73,108.71,108.72,189700000.0
2007-05-03 17:44:00,108.725,108.74,108.695,108.74,175100000.0
2007-05-03 17:45:00,108.74,108.74,108.72,108.72,159500000.0
2007-05-03 17:46:00,108.73,108.74,108.72,108.74,132099999.0
2007-05-03 17:47:00,108.71,108.71,108.71,108.71,94500000.0
2007-05-03 17:48:00,108.74,108.74,108.72,108.73,94500000.0
2007-05-03 17:49:00,108.74,108.74,108.71,108.72,165700002.0
2007-05-03 17:50:00,108.71,108.72,108.7,108.72,142100000.0
2007-05-03 17:51:00,108.725,108.76,108.67,108.76,217400000.0
2007-05-03 17:52:00,108.765,108.77,108.735,108.74,247800000.0
2007-05-03 17:53:00,108.74,108.74,108.72,108.72,155000000.0
2007-05-03 17:54:00,108.73,108.73,108.71,108.71,118299999.0
2007-05-03 17:55:00,108.72,108.72,108.69,108.7,177600000.0
2007-05-03 17:56:00,108.7,108.71,108.69,108.7,95600000.0
2007-05-03 17:57:00,108.71,108.72,108.695,108.71,186800000.0
2007-05-03 17:58:00,108.69,108.71,108.69,108.7,166900000.0
2007-05-03 17:59:00,108.7,108.71,108.69,108.7,139100000.0
2007-05-03 18:00:00,108.71,108.73,108.705,108.705,167799998.0
2007-05-03 18:01:00,108.705,108.71,108.655,108.68,209199998.0
2007-05-03 18:02:00,108.67,108.68,108.635,108.67,174799998.0
2007-05-03 18:03:00,108.67,108.67,108.65,108.67,170100001.0
2007-05-03 18:04:00,108.67,108.67,108.64,108.67,106200000.0
2007-05-03 18:05:00,108.655,108.67,108.655,108.67,16900000.0
2007-05-03 18:06:00,108.67,108.67,108.65,108.67,55500000.0
2007-05-03 18:07:00,108.67,108.67,108.65,108.66,45600000.0
2007-05-03 18:08:00,108.67,108.69,108.67,108.69,53499999.0
2007-05-03 18:09:00,108.69,108.7,108.69,108.69,48200000.0
2007-05-03 18:10:00,108.69,108.69,108.68,108.68,50800000.0
2007-05-03 18:11:00,108.65,108.67,108.635,108.65,254300002.0
2007-05-03 18:12:00,108.65,108.65,108.635,108.65,78500001.0
2007-05-03 18:13:00,108.65,108.65,108.63,108.65,133600000.0
2007-05-03 18:14:00,108.66,108.66,108.58,108.58,284100002.0
2007-05-03 18:15:00,108.59,108.64,108.58,108.64,319500002.0
2007-05-03 18:16:00,108.64,108.66,108.635,108.65,109600000.0
2007-05-03 18:17:00,108.65,108.65,108.59,108.6,286400000.0
2007-05-03 18:18:00,108.6,108.61,108.595,108.6,106999999.0
2007-05-03 18:19:00,108.59,108.59,108.555,108.585,259899998.0
2007-05-03 18:20:00,108.585,108.64,108.575,108.615,366399998.0
2007-05-03 18:21:00,108.63,108.63,108.61,108.62,90799998.0
2007-05-03 18:22:00,108.64,108.64,108.64,108.64,7200000.0
2007-05-03 18:23:00,108.64,108.64,108.625,108.64,14500000.0
2007-05-03 18:24:00,108.63,108.65,108.63,108.65,100000000.0
2007-05-03 18:25:00,108.66,108.66,108.64,108.65,99300000.0
2007-05-03 18:26:00,108.65,108.66,108.64,108.65,26500000.0
2007-05-03 18:27:00,108.64,108.65,108.63,108.645,138200002.0
2007-05-03 18:28:00,108.65,108.65,108.63,108.64,45900000.0
2007-05-03 18:29:00,108.65,108.65,108.64,108.64,40800000.0
2007-05-03 18:30:00,108.64,108.65,108.62,108.65,22000000.0
2007-05-03 18:31:00,108.65,108.65,108.62,108.63,111700001.0
2007-05-03 18:32:00,108.64,108.64,108.62,108.64,152300003.0
2007-05-03 18:33:00,108.63,108.65,108.62,108.65,151499999.0
2007-05-03 18:34:00,108.61,108.62,108.61,108.61,112299999.0
2007-05-03 18:35:00,108.65,108.67,108.64,108.67,112299999.0
2007-05-03 18:36:00,108.66,108.665,108.64,108.65,117000001.0
2007-05-03 18:37:00,108.635,108.65,108.635,108.64,63599999.0
2007-05-03 18:38:00,108.635,108.65,108.635,108.65,53100000.0
2007-05-03 18:39:00,108.61,108.61,108.6,108.61,46000000.0
2007-05-03 18:40:00,108.65,108.65,108.635,108.64,46000000.0
2007-05-03 18:41:00,108.64,108.65,108.64,108.65,33900000.0
2007-05-03 18:42:00,108.64,108.64,108.64,108.64,19400000.0
2007-05-03 18:43:00,108.64,108.64,108.62,108.63,104600001.0
2007-05-03 18:44:00,108.625,108.63,108.615,108.615,53600000.0
2007-05-03 18:45:00,108.61,108.63,108.61,108.63,39300000.0
2007-05-03 18:46:00,108.62,108.64,108.615,108.63,53899999.0
2007-05-03 18:47:00,108.62,108.62,108.62,108.62,7200000.0
2007-05-03 18:48:00,108.63,108.63,108.61,108.625,320900006.0
2007-05-03 18:49:00,108.62,108.64,108.615,108.63,67200000.0
2007-05-03 18:50:00,108.62,108.65,108.61,108.64,121600000.0
2007-05-03 18:51:00,108.64,108.65,108.62,108.65,112900001.0
2007-05-03 18:52:00,108.65,108.65,108.64,108.64,41100000.0
2007-05-03 18:53:00,108.645,108.65,108.64,108.65,19400000.0
2007-05-03 18:54:00,108.645,108.66,108.64,108.66,60600000.0
2007-05-03 18:55:00,108.65,108.67,108.645,108.66,138999999.0
2007-05-03 18:56:00,108.66,108.66,108.645,108.65,90800002.0
2007-05-03 18:57:00,108.645,108.66,108.645,108.65,35200000.0
2007-05-03 18:58:00,108.64,108.64,108.635,108.64,104600001.0
2007-05-03 18:59:00,108.61,108.63,108.61,108.62,47300000.0
2007-05-03 19:00:00,108.62,108.63,108.6,108.63,73100000.0
2007-05-03 19:01:00,108.625,108.64,108.615,108.63,85699999.0
2007-05-03 19:02:00,108.63,108.66,108.63,108.635,146499997.0
2007-05-03 19:03:00,108.65,108.65,108.625,108.64,91600000.0
2007-05-03 19:04:00,108.635,108.65,108.635,108.65,53900000.0
2007-05-03 19:05:00,108.65,108.66,108.64,108.65,40900000.0
2007-05-03 19:06:00,108.645,108.65,108.645,108.65,19400000.0
2007-05-03 19:07:00,108.65,108.65,108.65,108.65,4800000.0
2007-05-03 19:08:00,108.64,108.64,108.625,108.64,28900000.0
2007-05-03 19:09:00,108.64,108.64,108.63,108.64,31300000.0
2007-05-03 19:10:00,108.64,108.65,108.61,108.62,130100000.0
2007-05-03 19:11:00,108.61,108.62,108.61,108.62,91400000.0
2007-05-03 19:12:00,108.62,108.62,108.61,108.62,16700000.0
2007-05-03 19:13:00,108.61,108.63,108.575,108.63,306499998.0
2007-05-03 19:14:00,108.63,108.63,108.62,108.625,95800000.0
2007-05-03 19:15:00,108.63,108.65,108.62,108.65,102200000.0
2007-05-03 19:16:00,108.65,108.68,108.65,108.68,309800004.0
2007-05-03 19:17:00,108.68,108.68,108.65,108.655,171300000.0
2007-05-03 19:18:00,108.655,108.655,108.63,108.63,49800000.0
2007-05-03 19:19:00,108.63,108.645,108.625,108.63,137900000.0
2007-05-03 19:20:00,108.63,108.63,108.63,108.63,54000000.0
2007-05-03 19:21:00,108.63,108.64,108.62,108.64,170600001.0
2007-05-03 19:22:00,108.65,108.65,108.61,108.62,195800000.0
2007-05-03 19:23:00,108.62,108.62,108.58,108.59,215600000.0
2007-05-03 19:24:00,108.59,108.61,108.58,108.6,154600000.0
2007-05-03 19:25:00,108.6,108.61,108.595,108.6,146200000.0
2007-05-03 19:26:00,108.6,108.6,108.59,108.59,110100000.0
2007-05-03 19:27:00,108.59,108.6,108.59,108.6,46400000.0
2007-05-03 19:28:00,108.6,108.6,108.59,108.6,37600000.0
2007-05-03 19:29:00,108.6,108.6,108.59,108.59,23200000.0
2007-05-03 19:30:00,108.6,108.6,108.59,108.6,47400000.0
2007-05-03 19:31:00,108.6,108.62,108.59,108.61,261200001.0
2007-05-03 19:32:00,108.61,108.62,108.61,108.62,33200001.0
2007-05-03 19:33:00,108.62,108.625,108.61,108.62,119400000.0
2007-05-03 19:34:00,108.62,108.62,108.61,108.61,40200000.0
2007-05-03 19:35:00,108.62,108.62,108.61,108.61,181800000.0
2007-05-03 19:36:00,108.61,108.61,108.6,108.61,104900000.0
2007-05-03 19:37:00,108.61,108.62,108.61,108.61,80800000.0
2007-05-03 19:38:00,108.61,108.61,108.61,108.61,24600000.0
2007-05-03 19:39:00,108.6,108.6,108.6,108.6,58900000.0
2007-05-03 19:40:00,108.61,108.62,108.61,108.62,12000000.0
2007-05-03 19:41:00,108.62,108.62,108.61,108.61,19200000.0
2007-05-03 19:42:00,108.61,108.62,108.61,108.61,41400000.0
2007-05-03 19:43:00,108.61,108.62,108.61,108.62,37800000.0
2007-05-03 19:44:00,108.61,108.61,108.61,108.61,2400000.0
2007-05-03 19:45:00,108.61,108.64,108.61,108.64,99000000.0
2007-05-03 19:46:00,108.65,108.65,108.62,108.63,135200000.0
2007-05-03 19:47:00,108.64,108.64,108.61,108.61,82700000.0
2007-05-03 19:48:00,108.62,108.63,108.6,108.62,68200001.0
2007-05-03 19:49:00,108.62,108.62,108.59,108.62,22300000.0
2007-05-03 19:50:00,108.615,108.63,108.615,108.62,46100000.0
2007-05-03 19:51:00,108.62,108.62,108.6,108.6,78000000.0
2007-05-03 19:52:00,108.6,108.6,108.59,108.59,116200000.0
2007-05-03 19:53:00,108.58,108.61,108.58,108.6,126600000.0
2007-05-03 19:54:00,108.59,108.6,108.59,108.59,26500000.0
2007-05-03 19:55:00,108.585,108.6,108.58,108.59,72400000.0
2007-05-03 19:56:00,108.6,108.64,108.59,108.64,72900000.0
2007-05-03 19:57:00,108.64,108.65,108.64,108.65,96900000.0
2007-05-03 19:58:00,108.65,108.67,108.64,108.67,150700000.0
2007-05-03 19:59:00,108.68,108.71,108.67,108.7,155400000.0
2007-05-03 20:00:00,108.7,108.75,108.69,108.75,93999999.0
2007-05-03 20:01:00,108.73,108.74,108.72,108.74,83300000.0
2007-05-03 20:02:00,108.74,108.78,108.715,108.775,363300002.0
2007-05-03 20:03:00,108.79,108.79,108.76,108.78,295400000.0
2007-05-03 20:04:00,108.78,108.79,108.77,108.79,160800000.0
2007-05-03 20:05:00,108.785,108.81,108.77,108.8,281900000.0
2007-05-03 20:06:00,108.8,108.805,108.785,108.79,197200000.0
2007-05-03 20:07:00,108.785,108.79,108.77,108.77,168600000.0
2007-05-03 20:08:00,108.765,108.77,108.76,108.77,135700000.0
2007-05-03 20:09:00,108.77,108.77,108.76,108.76,107100000.0
2007-05-03 20:10:00,108.76,108.76,108.75,108.75,32100000.0
2007-05-03 20:11:00,108.75,108.75,108.73,108.73,64200000.0
2007-05-03 20:12:00,108.73,108.755,108.73,108.74,245800000.0
2007-05-03 20:13:00,108.75,108.77,108.74,108.76,159100000.0
2007-05-03 20:14:00,108.76,108.77,108.745,108.76,278700000.0
2007-05-03 20:15:00,108.745,108.78,108.745,108.78,163100000.0
2007-05-03 20:16:00,108.77,108.795,108.77,108.795,107900000.0
2007-05-03 20:17:00,108.79,108.825,108.79,108.79,505500000.0
2007-05-03 20:18:00,108.81,108.82,108.77,108.8,132800000.0
2007-05-03 20:19:00,108.8,108.805,108.775,108.8,129699999.0
2007-05-03 20:20:00,108.795,108.795,108.785,108.79,78200000.0
2007-05-03 20:21:00,108.79,108.8,108.79,108.79,73900000.0
2007-05-03 20:22:00,108.78,108.785,108.78,108.785,69100000.0
2007-05-03 20:23:00,108.785,108.785,108.78,108.785,46700000.0
2007-05-03 20:24:00,108.78,108.785,108.775,108.785,29100000.0
2007-05-03 20:25:00,108.785,108.805,108.78,108.79,203400000.0
2007-05-03 20:26:00,108.8,108.81,108.8,108.81,49600000.0
2007-05-03 20:27:00,108.81,108.81,108.785,108.81,143800000.0
2007-05-03 20:28:00,108.805,108.81,108.78,108.795,103900000.0
2007-05-03 20:29:00,108.8,108.82,108.79,108.8,183100000.0
2007-05-03 20:30:00,108.825,108.84,108.8,108.83,186100000.0
2007-05-03 20:31:00,108.825,108.84,108.81,108.82,90600000.0
2007-05-03 20:32:00,108.84,108.85,108.82,108.84,115800000.0
2007-05-03 20:33:00,108.835,108.84,108.81,108.815,124200000.0
2007-05-03 20:34:00,108.79,108.84,108.79,108.84,196300000.0
2007-05-03 20:35:00,108.82,108.83,108.8,108.83,229500000.0
2007-05-03 20:36:00,108.81,108.815,108.8,108.81,136600000.0
2007-05-03 20:37:00,108.805,108.81,108.78,108.81,97500000.0
2007-05-03 20:38:00,108.82,108.82,108.8,108.81,44900000.0
2007-05-03 20:39:00,108.82,108.82,108.8,108.805,58600000.0
2007-05-03 20:40:00,108.805,108.805,108.8,108.8,46700000.0
2007-05-03 20:41:00,108.81,108.81,108.79,108.8,79100000.0
2007-05-03 20:42:00,108.795,108.81,108.795,108.8,108100000.0
2007-05-03 20:43:00,108.78,108.79,108.78,108.78,173300000.0
2007-05-03 20:44:00,108.78,108.8,108.78,108.78,173300000.0
2007-05-03 20:45:00,108.78,108.785,108.76,108.78,88600000.0
2007-05-03 20:46:00,108.785,108.81,108.785,108.81,63200000.0
2007-05-03 20:47:00,108.805,108.805,108.79,108.8,82500000.0
2007-05-03 20:48:00,108.8,108.805,108.78,108.79,352300000.0
2007-05-03 20:49:00,108.78,108.8,108.78,108.78,141100000.0
2007-05-03 20:50:00,108.78,108.79,108.78,108.79,75700000.0
2007-05-03 20:51:00,108.795,108.8,108.78,108.8,120600000.0
2007-05-03 20:52:00,108.795,108.795,108.775,108.78,175399999.0
2007-05-03 20:53:00,108.79,108.81,108.78,108.81,234199997.0
2007-05-03 20:54:00,108.805,108.805,108.78,108.795,187000000.0
2007-05-03 20:55:00,108.795,108.805,108.79,108.79,306700000.0
2007-05-03 20:56:00,108.8,108.8,108.765,108.765,160200000.0
2007-05-03 20:57:00,108.77,108.78,108.76,108.78,93300000.0
2007-05-03 20:58:00,108.78,108.78,108.76,108.77,123600000.0
2007-05-03 20:59:00,108.75,108.775,108.75,108.76,200799999.0
2007-05-03 21:00:00,108.755,108.78,108.755,108.78,232400000.0
2007-05-03 21:01:00,108.775,108.79,108.77,108.77,269700000.0
2007-05-03 21:02:00,108.77,108.79,108.77,108.785,225900000.0
2007-05-03 21:03:00,108.785,108.79,108.78,108.79,56400000.0
2007-05-03 21:04:00,108.79,108.795,108.785,108.79,166700000.0
2007-05-03 21:05:00,108.8,108.84,108.79,108.84,214900000.0
2007-05-03 21:06:00,108.845,108.845,108.82,108.825,118800000.0
2007-05-03 21:07:00,108.82,108.825,108.82,108.82,49100000.0
2007-05-03 21:08:00,108.82,108.82,108.805,108.805,70500000.0
2007-05-03 21:09:00,108.81,108.82,108.8,108.81,161800000.0
2007-05-03 21:10:00,108.81,108.81,108.79,108.81,47400000.0
2007-05-03 21:11:00,108.8,108.82,108.8,108.82,41100000.0
2007-05-03 21:12:00,108.82,108.82,108.815,108.82,42200000.0
2007-05-03 21:13:00,108.815,108.82,108.805,108.82,99000000.0
2007-05-03 21:14:00,108.83,108.83,108.83,108.83,4800000.0
2007-05-03 21:15:00,108.82,108.825,108.805,108.805,58300000.0
2007-05-03 21:16:00,108.805,108.805,108.79,108.79,63200000.0
2007-05-03 21:17:00,108.8,108.805,108.8,108.8,138700000.0
2007-05-03 21:18:00,108.805,108.81,108.805,108.81,29100000.0
2007-05-03 21:19:00,108.81,108.81,108.8,108.81,77600000.0
2007-05-03 21:20:00,108.815,108.82,108.81,108.81,89800000.0
2007-05-03 21:21:00,108.82,108.82,108.81,108.81,26600000.0
2007-05-03 21:22:00,108.81,108.855,108.81,108.84,205800000.0
2007-05-03 21:23:00,108.82,108.845,108.795,108.84,132699999.0
2007-05-03 21:24:00,108.84,108.85,108.835,108.845,128100000.0
2007-05-03 21:25:00,108.84,108.84,108.82,108.83,34000000.0
2007-05-03 21:26:00,108.82,108.83,108.8,108.825,140200000.0
2007-05-03 21:27:00,108.825,108.83,108.81,108.83,52100000.0
2007-05-03 21:28:00,108.83,108.83,108.8,108.825,161400000.0
2007-05-03 21:29:00,108.815,108.83,108.8,108.8,78800000.0
2007-05-03 21:30:00,108.82,108.82,108.81,108.815,83100000.0
2007-05-03 21:31:00,108.815,108.82,108.81,108.815,129900000.0
2007-05-03 21:32:00,108.82,108.82,108.81,108.81,29700000.0
2007-05-03 21:33:00,108.825,108.825,108.815,108.815,75800000.0
2007-05-03 21:34:00,108.815,108.825,108.81,108.825,51100000.0
2007-05-03 21:35:00,108.825,108.835,108.8,108.82,95600000.0
2007-05-03 21:36:00,108.81,108.83,108.785,108.825,164399998.0
2007-05-03 21:37:00,108.83,108.83,108.81,108.81,18300000.0
2007-05-03 21:39:00,108.83,108.845,108.76,108.8,251800000.0
2007-05-03 21:40:00,108.78,108.805,108.78,108.8,118700000.0
2007-05-03 21:41:00,108.795,108.795,108.755,108.79,91300000.0
2007-05-03 21:42:00,108.79,108.79,108.77,108.77,17500000.0
2007-05-03 21:43:00,108.79,108.79,108.78,108.78,29800000.0
2007-05-03 21:44:00,108.78,108.78,108.73,108.77,330499999.0
2007-05-03 21:45:00,108.77,108.775,108.76,108.76,56300000.0
2007-05-03 21:46:00,108.78,108.78,108.76,108.76,62500000.0
2007-05-03 21:47:00,108.77,108.77,108.76,108.76,35100000.0
2007-05-03 21:48:00,108.76,108.77,108.75,108.75,34500000.0
2007-05-03 21:49:00,108.775,108.795,108.77,108.77,75700000.0
2007-05-03 21:50:00,108.77,108.79,108.75,108.77,69500000.0
2007-05-03 21:51:00,108.77,108.78,108.77,108.77,58100000.0
2007-05-03 21:52:00,108.77,108.78,108.77,108.78,43600000.0
2007-05-03 21:53:00,108.78,108.795,108.76,108.785,151800000.0
2007-05-03 21:54:00,108.785,108.785,108.75,108.76,220300000.0
2007-05-03 21:55:00,108.76,108.79,108.75,108.78,277500000.0
2007-05-03 21:56:00,108.78,108.79,108.78,108.79,63600000.0
2007-05-03 21:57:00,108.785,108.79,108.785,108.79,20200000.0
2007-05-03 21:58:00,108.8,108.81,108.8,108.805,22400000.0
2007-05-03 21:59:00,108.8,108.8,108.795,108.795,49500000.0
2007-05-03 22:00:00,108.8,108.81,108.765,108.805,62700000.0
2007-05-03 22:01:00,108.78,108.8,108.78,108.8,11100000.0
2007-05-03 22:02:00,108.79,108.81,108.79,108.81,33900000.0
2007-05-03 22:03:00,108.81,108.81,108.8,108.8,7200000.0
2007-05-03 22:04:00,108.81,108.81,108.79,108.79,11200000.0
2007-05-03 22:05:00,108.79,108.8,108.775,108.78,50300000.0
2007-05-03 22:06:00,108.79,108.8,108.79,108.8,36300000.0
2007-05-03 22:07:00,108.78,108.8,108.78,108.79,28300000.0
2007-05-03 22:08:00,108.79,108.8,108.79,108.79,45300000.0
2007-05-03 22:09:00,108.79,108.79,108.79,108.79,1600000.0
2007-05-03 22:10:00,108.79,108.79,108.79,108.79,11200000.0
2007-05-03 22:11:00,108.79,108.79,108.78,108.78,12000000.0
2007-05-03 22:12:00,108.78,108.79,108.78,108.79,27400000.0
2007-05-03 22:13:00,108.78,108.78,108.76,108.76,43100000.0
2007-05-03 22:14:00,108.765,108.77,108.75,108.77,73900000.0
2007-05-03 22:15:00,108.77,108.77,108.75,108.765,103099999.0
2007-05-03 22:16:00,108.77,108.77,108.77,108.77,1600000.0
2007-05-03 22:17:00,108.76,108.77,108.76,108.77,44700000.0
2007-05-03 22:18:00,108.765,108.77,108.76,108.77,156400000.0
2007-05-03 22:19:00,108.77,108.78,108.76,108.77,33300000.0
2007-05-03 22:20:00,108.78,108.78,108.78,108.78,4000000.0
2007-05-03 22:21:00,108.79,108.81,108.79,108.81,46200000.0
2007-05-03 22:22:00,108.79,108.81,108.78,108.79,100600000.0
2007-05-03 22:23:00,108.8,108.8,108.8,108.8,2400000.0
2007-05-03 22:24:00,108.79,108.79,108.79,108.79,12100000.0
2007-05-03 22:25:00,108.79,108.81,108.79,108.8,41100000.0
2007-05-03 22:26:00,108.81,108.81,108.785,108.785,36100000.0
2007-05-03 22:27:00,108.79,108.8,108.79,108.79,16900000.0
2007-05-03 22:28:00,108.78,108.78,108.76,108.76,91700000.0
2007-05-03 22:29:00,108.78,108.79,108.78,108.785,32800000.0
2007-05-03 22:30:00,108.785,108.785,108.77,108.78,42299998.0
2007-05-03 22:31:00,108.77,108.77,108.74,108.755,179000000.0
2007-05-03 22:32:00,108.75,108.76,108.735,108.75,62100000.0
2007-05-03 22:33:00,108.74,108.74,108.715,108.725,185000000.0
2007-05-03 22:34:00,108.73,108.73,108.725,108.725,103300000.0
2007-05-03 22:35:00,108.72,108.72,108.71,108.71,21500000.0
2007-05-03 22:36:00,108.7,108.72,108.69,108.71,82799999.0
2007-05-03 22:37:00,108.7,108.71,108.685,108.71,111100000.0
2007-05-03 22:38:00,108.72,108.72,108.72,108.72,2400000.0
2007-05-03 22:39:00,108.71,108.71,108.67,108.675,120400000.0
2007-05-03 22:40:00,108.68,108.7,108.68,108.69,47500000.0
2007-05-03 22:41:00,108.695,108.71,108.695,108.71,17700000.0
2007-05-03 22:42:00,108.705,108.71,108.7,108.71,40100000.0
2007-05-03 22:43:00,108.71,108.73,108.71,108.71,147400000.0
2007-05-03 22:44:00,108.73,108.73,108.69,108.71,53100000.0
2007-05-03 22:45:00,108.7,108.7,108.68,108.69,35300000.0
2007-05-03 22:46:00,108.69,108.705,108.69,108.705,84400000.0
2007-05-03 22:47:00,108.71,108.72,108.7,108.705,107300000.0
2007-05-03 22:48:00,108.7,108.7,108.69,108.69,49599999.0
2007-05-03 22:49:00,108.68,108.71,108.68,108.69,32600000.0
2007-05-03 22:50:00,108.69,108.7,108.69,108.7,8600000.0
2007-05-03 22:51:00,108.695,108.72,108.685,108.71,153300000.0
2007-05-03 22:52:00,108.7,108.72,108.69,108.69,92200000.0
2007-05-03 22:53:00,108.71,108.72,108.71,108.72,29800000.0
2007-05-03 22:54:00,108.72,108.73,108.7,108.7,26500000.0
2007-05-03 22:55:00,108.73,108.74,108.71,108.72,80600000.0
2007-05-03 22:56:00,108.72,108.72,108.68,108.72,208700000.0
2007-05-03 22:57:00,108.72,108.72,108.7,108.71,31900000.0
2007-05-03 22:58:00,108.71,108.73,108.7,108.715,72400000.0
2007-05-03 22:59:00,108.73,108.75,108.7,108.73,295400000.0
2007-05-03 23:00:00,108.71,108.74,108.69,108.73,251200000.0
2007-05-03 23:01:00,108.72,108.73,108.69,108.69,45300000.0
2007-05-03 23:02:00,108.69,108.69,108.675,108.675,36900000.0
2007-05-03 23:03:00,108.69,108.7,108.69,108.7,21500000.0
2007-05-03 23:04:00,108.7,108.71,108.7,108.7,15600000.0
2007-05-03 23:05:00,108.69,108.7,108.69,108.7,22500000.0
2007-05-03 23:06:00,108.69,108.69,108.69,108.69,8700000.0
2007-05-03 23:07:00,108.68,108.68,108.665,108.665,19500000.0
2007-05-03 23:08:00,108.69,108.7,108.69,108.7,11000000.0
2007-05-03 23:09:00,108.69,108.7,108.69,108.7,30600000.0
2007-05-03 23:10:00,108.7,108.7,108.655,108.68,48300000.0
2007-05-03 23:11:00,108.68,108.68,108.68,108.68,23600000.0
2007-05-03 23:12:00,108.69,108.69,108.69,108.69,13300000.0
2007-05-03 23:13:00,108.69,108.7,108.68,108.69,24300000.0
2007-05-03 23:14:00,108.69,108.69,108.68,108.68,9200000.0
2007-05-03 23:15:00,108.68,108.69,108.68,108.69,36100000.0
2007-05-03 23:16:00,108.695,108.7,108.69,108.7,30600000.0
2007-05-03 23:17:00,108.69,108.71,108.69,108.7,70100000.0
2007-05-03 23:18:00,108.69,108.695,108.69,108.69,45700000.0
2007-05-03 23:19:00,108.695,108.695,108.68,108.685,41100000.0
2007-05-03 23:20:00,108.68,108.695,108.68,108.685,126000000.0
2007-05-03 23:21:00,108.65,108.66,108.64,108.64,73600000.0
2007-05-03 23:22:00,108.655,108.66,108.64,108.64,125500000.0
2007-05-03 23:23:00,108.655,108.655,108.65,108.65,21900000.0
2007-05-03 23:24:00,108.655,108.665,108.64,108.665,85000000.0
2007-05-03 23:25:00,108.66,108.66,108.66,108.66,9600000.0
2007-05-03 23:26:00,108.665,108.665,108.66,108.66,47500000.0
2007-05-03 23:27:00,108.66,108.66,108.66,108.66,9600000.0
2007-05-03 23:28:00,108.665,108.665,108.66,108.66,25900000.0
2007-05-03 23:29:00,108.66,108.66,108.66,108.66,2300000.0
2007-05-03 23:30:00,108.66,108.66,108.65,108.65,9600000.0
2007-05-03 23:31:00,108.66,108.665,108.66,108.66,31100000.0
2007-05-03 23:32:00,108.66,108.675,108.655,108.67,114499998.0
2007-05-03 23:33:00,108.665,108.68,108.665,108.67,72900000.0
2007-05-03 23:34:00,108.67,108.69,108.67,108.675,116100000.0
2007-05-03 23:35:00,108.67,108.68,108.665,108.68,31200000.0
2007-05-03 23:36:00,108.68,108.68,108.675,108.675,14500000.0
2007-05-03 23:37:00,108.68,108.68,108.68,108.68,4800000.0
2007-05-03 23:38:00,108.67,108.67,108.67,108.67,40800000.0
2007-05-03 23:39:00,108.69,108.69,108.68,108.68,31300000.0
2007-05-03 23:40:00,108.665,108.685,108.66,108.68,55600000.0
2007-05-03 23:41:00,108.685,108.69,108.68,108.69,53500000.0
2007-05-03 23:42:00,108.68,108.7,108.68,108.7,66800000.0
2007-05-03 23:43:00,108.68,108.7,108.68,108.7,37800000.0
2007-05-03 23:44:00,108.7,108.7,108.7,108.7,2400000.0
2007-05-03 23:45:00,108.7,108.7,108.7,108.7,2400000.0
2007-05-03 23:46:00,108.69,108.7,108.69,108.7,4800000.0
2007-05-03 23:47:00,108.69,108.69,108.69,108.69,9600000.0
2007-05-03 23:48:00,108.695,108.7,108.68,108.68,85000000.0
2007-05-03 23:49:00,108.69,108.7,108.69,108.7,122800000.0
2007-05-03 23:50:00,108.7,108.7,108.7,108.7,9700000.0
2007-05-03 23:51:00,108.705,108.715,108.7,108.715,64700000.0
2007-05-03 23:52:00,108.715,108.73,108.68,108.68,86500000.0
2007-05-03 23:53:00,108.68,108.68,108.65,108.67,99200000.0
2007-05-03 23:54:00,108.665,108.68,108.665,108.67,36800000.0
2007-05-03 23:55:00,108.68,108.68,108.68,108.68,46700000.0
2007-05-03 23:56:00,108.69,108.7,108.69,108.7,14200000.0
2007-05-03 23:57:00,108.7,108.7,108.7,108.7,7200000.0
2007-05-03 23:58:00,108.71,108.71,108.7,108.7,10100000.0
2007-05-03 23:59:00,108.69,108.69,108.69,108.69,4700000.0
2007-05-04 00:00:00,108.69,108.69,108.69,108.69,2400000.0
2007-05-04 00:01:00,108.68,108.7,108.68,108.685,40300000.0
2007-05-04 00:02:00,108.71,108.71,108.71,108.71,126500000.0
2007-05-04 00:03:00,108.69,108.7,108.69,108.7,126500000.0
2007-05-04 00:04:00,108.68,108.71,108.68,108.7,126500000.0
2007-05-04 00:05:00,108.705,108.71,108.7,108.705,50700000.0
2007-05-04 00:06:00,108.71,108.72,108.695,108.72,53000000.0
2007-05-04 00:07:00,108.72,108.72,108.7,108.71,35000000.0
2007-05-04 00:08:00,108.7,108.71,108.7,108.7,32500000.0
2007-05-04 00:09:00,108.69,108.69,108.69,108.69,4700000.0
2007-05-04 00:10:00,108.7,108.7,108.7,108.7,4700000.0
2007-05-04 00:11:00,108.7,108.72,108.7,108.72,55900000.0
2007-05-04 00:12:00,108.7,108.71,108.7,108.705,17400000.0
2007-05-04 00:13:00,108.71,108.72,108.71,108.71,26400000.0
2007-05-04 00:14:00,108.71,108.72,108.71,108.72,25400000.0
2007-05-04 00:15:00,108.71,108.71,108.7,108.7,25400000.0
2007-05-04 00:16:00,108.7,108.7,108.7,108.7,2400000.0
2007-05-04 00:17:00,108.7,108.7,108.7,108.7,4800000.0
2007-05-04 00:18:00,108.7,108.7,108.67,108.68,38100000.0
2007-05-04 00:19:00,108.68,108.69,108.67,108.67,88500000.0
2007-05-04 00:20:00,108.68,108.69,108.68,108.69,22300000.0
2007-05-04 00:21:00,108.68,108.68,108.67,108.67,34900000.0
2007-05-04 00:23:00,108.68,108.69,108.68,108.69,14400000.0
2007-05-04 00:24:00,108.69,108.69,108.68,108.68,23100000.0
2007-05-04 00:25:00,108.68,108.68,108.68,108.68,30900000.0
2007-05-04 00:26:00,108.68,108.68,108.67,108.67,42000000.0
2007-05-04 00:27:00,108.67,108.67,108.645,108.645,54100000.0
2007-05-04 00:28:00,108.665,108.67,108.66,108.66,88800000.0
2007-05-04 00:29:00,108.66,108.66,108.66,108.66,4800000.0
2007-05-04 00:30:00,108.66,108.66,108.66,108.66,45300000.0
2007-05-04 00:31:00,108.66,108.66,108.66,108.66,3300000.0
2007-05-04 00:32:00,108.64,108.65,108.64,108.65,56500000.0
2007-05-04 00:34:00,108.66,108.66,108.635,108.635,56500000.0
2007-05-04 00:35:00,108.65,108.65,108.61,108.63,158900000.0
2007-05-04 00:36:00,108.64,108.64,108.62,108.64,28299999.0
2007-05-04 00:37:00,108.64,108.65,108.64,108.65,40200000.0
2007-05-04 00:38:00,108.66,108.66,108.66,108.66,9700000.0
2007-05-04 00:39:00,108.66,108.66,108.66,108.66,2400000.0
2007-05-04 00:40:00,108.66,108.665,108.65,108.665,102700000.0
2007-05-04 00:41:00,108.66,108.66,108.66,108.66,12000000.0
2007-05-04 00:42:00,108.67,108.67,108.67,108.67,12000000.0
2007-05-04 00:43:00,108.68,108.68,108.68,108.68,4800000.0
2007-05-04 00:44:00,108.68,108.68,108.68,108.68,2400000.0
2007-05-04 00:45:00,108.67,108.67,108.67,108.67,4700000.0
2007-05-04 00:46:00,108.67,108.67,108.66,108.665,117400000.0
2007-05-04 00:47:00,108.68,108.68,108.67,108.67,12100000.0
2007-05-04 00:48:00,108.68,108.68,108.67,108.67,19200000.0
2007-05-04 00:49:00,108.68,108.68,108.66,108.67,41000000.0
2007-05-04 00:50:00,108.67,108.67,108.66,108.66,4800000.0
2007-05-04 00:51:00,108.67,108.67,108.66,108.66,4800000.0
2007-05-04 00:52:00,108.67,108.67,108.67,108.67,4800000.0
2007-05-04 00:55:00,108.65,108.66,108.65,108.66,9600000.0
2007-05-04 00:57:00,108.67,108.67,108.67,108.67,9600000.0
2007-05-04 00:58:00,108.66,108.66,108.66,108.66,2400000.0
2007-05-04 00:59:00,108.66,108.66,108.66,108.66,26600000.0
2007-05-04 01:00:00,108.66,108.67,108.66,108.67,9600000.0
2007-05-04 01:01:00,108.66,108.66,108.66,108.66,12100000.0
2007-05-04 01:02:00,108.655,108.66,108.655,108.66,14600000.0
2007-05-04 01:03:00,108.63,108.64,108.63,108.64,2400000.0
2007-05-04 01:04:00,108.65,108.65,108.65,108.65,2400000.0
2007-05-04 01:05:00,108.67,108.67,108.67,108.67,2400000.0
2007-05-04 01:06:00,108.66,108.66,108.66,108.66,29100000.0
2007-05-04 01:07:00,108.67,108.68,108.665,108.675,29100000.0
2007-05-04 01:08:00,108.665,108.665,108.665,108.665,7300000.0
2007-05-04 01:10:00,108.67,108.67,108.66,108.66,56200000.0
2007-05-04 01:11:00,108.695,108.695,108.69,108.69,25700000.0
2007-05-04 01:12:00,108.68,108.69,108.68,108.68,97200000.0
2007-05-04 01:13:00,108.69,108.69,108.66,108.67,97200000.0
2007-05-04 01:14:00,108.675,108.675,108.675,108.675,7300000.0
2007-05-04 01:15:00,108.67,108.7,108.67,108.69,91600000.0
2007-05-04 01:16:00,108.7,108.7,108.7,108.7,4800000.0
2007-05-04 01:17:00,108.7,108.71,108.7,108.71,75100000.0
2007-05-04 01:18:00,108.7,108.7,108.69,108.69,28100000.0
2007-05-04 01:19:00,108.69,108.69,108.67,108.685,220200000.0
2007-05-04 01:20:00,108.68,108.68,108.66,108.67,76700000.0
2007-05-04 01:21:00,108.685,108.685,108.665,108.665,76700000.0
2007-05-04 01:22:00,108.67,108.675,108.67,108.675,24300000.0
2007-05-04 01:23:00,108.67,108.67,108.67,108.67,9700000.0
2007-05-04 01:25:00,108.675,108.675,108.675,108.675,14600000.0
2007-05-04 01:26:00,108.68,108.68,108.675,108.68,36400000.0
2007-05-04 01:27:00,108.67,108.67,108.66,108.66,78100000.0
2007-05-04 01:28:00,108.68,108.68,108.67,108.675,78100000.0
2007-05-04 01:29:00,108.66,108.67,108.66,108.66,57100000.0
2007-05-04 01:31:00,108.66,108.67,108.66,108.66,57100000.0
2007-05-04 01:32:00,108.665,108.67,108.655,108.66,34000000.0
2007-05-04 01:33:00,108.66,108.665,108.66,108.66,68199999.0
2007-05-04 01:34:00,108.66,108.67,108.655,108.67,57500000.0
2007-05-04 01:35:00,108.665,108.675,108.66,108.66,106000000.0
2007-05-04 01:36:00,108.67,108.67,108.67,108.67,1100000.0
2007-05-04 01:37:00,108.67,108.675,108.65,108.65,54000000.0
2007-05-04 01:38:00,108.665,108.69,108.66,108.68,69300000.0
2007-05-04 01:39:00,108.68,108.68,108.66,108.68,55200000.0
2007-05-04 01:40:00,108.685,108.69,108.67,108.68,167200000.0
2007-05-04 01:41:00,108.68,108.69,108.665,108.665,209700000.0
2007-05-04 01:42:00,108.675,108.675,108.675,108.675,7300000.0
2007-05-04 01:43:00,108.67,108.675,108.67,108.675,74200000.0
2007-05-04 01:44:00,108.67,108.675,108.67,108.675,17000000.0
2007-05-04 01:45:00,108.67,108.675,108.67,108.675,35400000.0
2007-05-04 01:46:00,108.68,108.69,108.67,108.69,25700000.0
2007-05-04 01:47:00,108.67,108.7,108.67,108.69,248200000.0
2007-05-04 01:48:00,108.69,108.69,108.685,108.69,127600000.0
2007-05-04 01:49:00,108.69,108.69,108.685,108.69,84400000.0
2007-05-04 01:50:00,108.7,108.7,108.7,108.7,22200000.0
2007-05-04 01:51:00,108.69,108.69,108.68,108.68,18400000.0
2007-05-04 01:52:00,108.69,108.69,108.69,108.69,18400000.0
2007-05-04 01:53:00,108.685,108.685,108.685,108.685,7300000.0
2007-05-04 01:54:00,108.66,108.68,108.66,108.68,47600000.0
2007-05-04 01:55:00,108.68,108.69,108.68,108.685,47600000.0
2007-05-04 01:56:00,108.68,108.685,108.67,108.675,96600000.0
2007-05-04 01:57:00,108.665,108.67,108.635,108.665,91200000.0
2007-05-04 01:58:00,108.67,108.67,108.665,108.665,115400000.0
2007-05-04 01:59:00,108.665,108.675,108.66,108.67,37900000.0
2007-05-04 02:00:00,108.65,108.665,108.625,108.665,69000000.0
2007-05-04 02:01:00,108.64,108.665,108.64,108.655,57700000.0
2007-05-04 02:02:00,108.66,108.66,108.64,108.66,194500000.0
2007-05-04 02:03:00,108.655,108.655,108.65,108.655,33000000.0
2007-05-04 02:04:00,108.655,108.655,108.655,108.655,7300000.0
2007-05-04 02:05:00,108.66,108.67,108.66,108.665,46500000.0
2007-05-04 02:06:00,108.67,108.68,108.67,108.68,84500000.0
2007-05-04 02:07:00,108.685,108.685,108.68,108.68,23300000.0
2007-05-04 02:08:00,108.68,108.68,108.635,108.635,96799997.0
2007-05-04 02:09:00,108.655,108.655,108.635,108.635,37899998.0
2007-05-04 02:10:00,108.655,108.66,108.655,108.66,34599999.0
2007-05-04 02:11:00,108.66,108.66,108.66,108.66,47299999.0
2007-05-04 02:12:00,108.67,108.67,108.67,108.67,27299999.0
2007-05-04 02:13:00,108.67,108.675,108.66,108.665,122199998.0
2007-05-04 02:14:00,108.665,108.665,108.65,108.66,59700000.0
2007-05-04 02:15:00,108.655,108.66,108.65,108.66,38900000.0
2007-05-04 02:16:00,108.655,108.665,108.655,108.665,29200000.0
2007-05-04 02:17:00,108.665,108.665,108.645,108.66,85399997.0
2007-05-04 02:18:00,108.66,108.66,108.65,108.65,44299999.0
2007-05-04 02:19:00,108.655,108.655,108.615,108.63,88399998.0
2007-05-04 02:20:00,108.655,108.655,108.655,108.655,7300000.0
2007-05-04 02:21:00,108.66,108.66,108.655,108.655,12100000.0
2007-05-04 02:22:00,108.66,108.66,108.66,108.66,9700000.0
2007-05-04 02:25:00,108.63,108.63,108.63,108.63,2400000.0
2007-05-04 02:26:00,108.64,108.64,108.64,108.64,2400000.0
2007-05-04 02:27:00,108.65,108.65,108.65,108.65,2400000.0
2007-05-04 02:28:00,108.66,108.66,108.66,108.66,2400000.0
2007-05-04 02:29:00,108.66,108.665,108.66,108.665,60300000.0
2007-05-04 02:30:00,108.66,108.665,108.66,108.665,15400000.0
2007-05-04 02:31:00,108.66,108.66,108.66,108.66,11300000.0
2007-05-04 02:32:00,108.65,108.655,108.65,108.655,19400000.0
2007-05-04 02:33:00,108.65,108.655,108.65,108.65,37800000.0
2007-05-04 02:34:00,108.645,108.645,108.63,108.635,89499999.0
2007-05-04 02:35:00,108.62,108.63,108.62,108.63,39400000.0
2007-05-04 02:36:00,108.645,108.65,108.64,108.64,39400000.0
2007-05-04 02:37:00,108.64,108.64,108.64,108.64,31500000.0
2007-05-04 02:38:00,108.645,108.65,108.645,108.65,12100000.0
2007-05-04 02:39:00,108.65,108.655,108.65,108.655,53800000.0
2007-05-04 02:40:00,108.66,108.66,108.65,108.65,49199999.0
2007-05-04 02:41:00,108.655,108.655,108.65,108.65,76499998.0
2007-05-04 02:42:00,108.655,108.66,108.65,108.66,127299996.0
2007-05-04 02:43:00,108.665,108.665,108.66,108.66,78699999.0
2007-05-04 02:44:00,108.65,108.66,108.65,108.66,91700000.0
2007-05-04 02:45:00,108.655,108.655,108.655,108.655,7300000.0
2007-05-04 02:46:00,108.65,108.65,108.64,108.64,48600000.0
2007-05-04 02:47:00,108.64,108.645,108.64,108.645,55700000.0
2007-05-04 02:48:00,108.64,108.66,108.635,108.65,134899999.0
2007-05-04 02:49:00,108.64,108.64,108.64,108.64,27299999.0
2007-05-04 02:50:00,108.655,108.655,108.655,108.655,7300000.0
2007-05-04 02:51:00,108.63,108.63,108.615,108.615,39600000.0
2007-05-04 02:52:00,108.655,108.66,108.655,108.66,75300000.0
2007-05-04 02:53:00,108.66,108.66,108.615,108.63,130299998.0
2007-05-04 02:54:00,108.645,108.66,108.63,108.63,100199998.0
2007-05-04 02:55:00,108.65,108.655,108.63,108.63,64900000.0
2007-05-04 02:56:00,108.65,108.65,108.63,108.63,62500000.0
2007-05-04 02:57:00,108.65,108.65,108.65,108.65,27299999.0
2007-05-04 02:58:00,108.65,108.65,108.645,108.65,41899999.0
2007-05-04 02:59:00,108.63,108.65,108.63,108.63,128699996.0
2007-05-04 03:00:00,108.645,108.65,108.645,108.65,12100000.0
2007-05-04 03:01:00,108.64,108.64,108.63,108.63,45100000.0
2007-05-04 03:02:00,108.64,108.64,108.63,108.63,45100000.0
2007-05-04 03:03:00,108.655,108.655,108.65,108.655,45100000.0
2007-05-04 03:04:00,108.66,108.66,108.66,108.66,4800000.0
2007-05-04 03:05:00,108.66,108.66,108.66,108.66,4800000.0
2007-05-04 03:06:00,108.655,108.655,108.64,108.65,53600000.0
2007-05-04 03:07:00,108.65,108.655,108.65,108.65,73700000.0
2007-05-04 03:08:00,108.65,108.65,108.63,108.63,14600000.0
2007-05-04 03:09:00,108.65,108.655,108.65,108.655,14600000.0
2007-05-04 03:10:00,108.645,108.655,108.645,108.655,29200000.0
2007-05-04 03:11:00,108.64,108.65,108.64,108.65,33000000.0
2007-05-04 03:12:00,108.645,108.655,108.645,108.655,40300000.0
2007-05-04 03:13:00,108.65,108.65,108.64,108.64,47600000.0
2007-05-04 03:14:00,108.65,108.655,108.65,108.655,47600000.0
2007-05-04 03:15:00,108.65,108.65,108.64,108.64,24900000.0
2007-05-04 03:16:00,108.65,108.65,108.65,108.65,24900000.0
2007-05-04 03:17:00,108.63,108.64,108.63,108.63,87300000.0
2007-05-04 03:18:00,108.65,108.65,108.65,108.65,42500000.0
2007-05-04 03:19:00,108.65,108.65,108.63,108.64,42500000.0
2007-05-04 03:20:00,108.65,108.65,108.65,108.65,42500000.0
2007-05-04 03:21:00,108.64,108.64,108.63,108.63,85900000.0
2007-05-04 03:22:00,108.64,108.64,108.64,108.64,85900000.0
2007-05-04 03:23:00,108.655,108.655,108.63,108.645,85900000.0
2007-05-04 03:24:00,108.65,108.655,108.64,108.645,44100000.0
2007-05-04 03:25:00,108.63,108.64,108.63,108.63,7300000.0
2007-05-04 03:26:00,108.64,108.65,108.64,108.65,7300000.0
2007-05-04 03:27:00,108.645,108.645,108.645,108.645,7300000.0
2007-05-04 03:28:00,108.64,108.64,108.64,108.64,8100000.0
2007-05-04 03:29:00,108.64,108.64,108.63,108.63,56800000.0
2007-05-04 03:30:00,108.64,108.67,108.62,108.66,43800000.0
2007-05-04 03:31:00,108.67,108.68,108.66,108.66,94400000.0
2007-05-04 03:32:00,108.66,108.67,108.66,108.67,69200002.0
2007-05-04 03:33:00,108.68,108.69,108.67,108.69,64900001.0
2007-05-04 03:34:00,108.69,108.7,108.69,108.7,31600000.0
2007-05-04 03:35:00,108.7,108.7,108.695,108.7,19800000.0
2007-05-04 03:36:00,108.7,108.74,108.68,108.73,118899999.0
2007-05-04 03:37:00,108.72,108.72,108.71,108.715,46200000.0
2007-05-04 03:38:00,108.7,108.715,108.665,108.69,152200000.0
2007-05-04 03:39:00,108.665,108.69,108.64,108.68,311100000.0
2007-05-04 03:40:00,108.675,108.68,108.66,108.66,49400000.0
2007-05-04 03:41:00,108.66,108.68,108.65,108.67,121800000.0
2007-05-04 03:42:00,108.67,108.67,108.67,108.67,800000.0
2007-05-04 03:43:00,108.67,108.685,108.67,108.675,204500004.0
2007-05-04 03:45:00,108.67,108.67,108.67,108.67,16200000.0
2007-05-04 03:46:00,108.67,108.67,108.66,108.66,63800001.0
2007-05-04 03:47:00,108.66,108.66,108.645,108.66,185200003.0
2007-05-04 03:48:00,108.67,108.68,108.66,108.66,137000003.0
2007-05-04 03:49:00,108.67,108.67,108.66,108.665,114300003.0
2007-05-04 03:50:00,108.67,108.67,108.66,108.66,18300000.0
2007-05-04 03:52:00,108.66,108.66,108.66,108.66,14500000.0
2007-05-04 03:53:00,108.655,108.67,108.655,108.655,45200000.0
2007-05-04 03:54:00,108.655,108.655,108.65,108.65,36400000.0
2007-05-04 03:55:00,108.66,108.66,108.65,108.66,26600000.0
2007-05-04 03:56:00,108.66,108.67,108.655,108.67,16900000.0
2007-05-04 03:57:00,108.66,108.66,108.64,108.64,63000000.0
2007-05-04 03:58:00,108.635,108.64,108.585,108.61,366100000.0
2007-05-04 03:59:00,108.615,108.635,108.59,108.62,185300000.0
2007-05-04 04:00:00,108.615,108.625,108.615,108.62,31500000.0
2007-05-04 04:01:00,108.6,108.63,108.6,108.61,194500000.0
2007-05-04 04:02:00,108.62,108.63,108.62,108.63,151700000.0
2007-05-04 04:03:00,108.63,108.63,108.63,108.63,72600000.0
2007-05-04 04:04:00,108.63,108.63,108.62,108.63,94400000.0
2007-05-04 04:06:00,108.62,108.63,108.62,108.63,12100000.0
2007-05-04 04:07:00,108.625,108.63,108.61,108.62,89299999.0
2007-05-04 04:08:00,108.62,108.63,108.62,108.62,26600000.0
2007-05-04 04:09:00,108.62,108.62,108.61,108.62,76900000.0
2007-05-04 04:10:00,108.61,108.61,108.6,108.61,38800000.0
2007-05-04 04:11:00,108.61,108.61,108.61,108.61,12000000.0
2007-05-04 04:12:00,108.59,108.62,108.575,108.62,68000000.0
2007-05-04 04:13:00,108.62,108.62,108.575,108.59,182999999.0
2007-05-04 04:14:00,108.605,108.605,108.6,108.6,19400000.0
2007-05-04 04:15:00,108.595,108.61,108.59,108.59,73400000.0
2007-05-04 04:16:00,108.59,108.61,108.59,108.61,74000000.0
2007-05-04 04:17:00,108.61,108.61,108.61,108.61,2400000.0
2007-05-04 04:18:00,108.6,108.6,108.57,108.57,44600000.0
2007-05-04 04:19:00,108.605,108.61,108.6,108.61,44600000.0
2007-05-04 04:20:00,108.61,108.61,108.61,108.61,63000000.0
2007-05-04 04:21:00,108.615,108.62,108.61,108.615,26700000.0
2007-05-04 04:22:00,108.61,108.62,108.59,108.61,98200000.0
2007-05-04 04:24:00,108.62,108.635,108.61,108.63,185399998.0
2007-05-04 04:25:00,108.635,108.64,108.62,108.63,150199999.0
2007-05-04 04:26:00,108.63,108.64,108.615,108.63,179499994.0
2007-05-04 04:27:00,108.63,108.64,108.625,108.635,233199994.0
2007-05-04 04:28:00,108.62,108.63,108.615,108.63,265199989.0
2007-05-04 04:29:00,108.62,108.645,108.62,108.625,321299990.0
2007-05-04 04:30:00,108.625,108.65,108.625,108.63,274399994.0
2007-05-04 04:31:00,108.62,108.64,108.62,108.62,247599994.0
2007-05-04 04:32:00,108.62,108.62,108.615,108.62,109199998.0
2007-05-04 04:33:00,108.62,108.62,108.595,108.62,171499993.0
2007-05-04 04:34:00,108.62,108.62,108.62,108.62,9600000.0
2007-05-04 04:35:00,108.62,108.62,108.62,108.62,14400000.0
2007-05-04 04:36:00,108.615,108.62,108.6,108.6,115800000.0
2007-05-04 04:37:00,108.595,108.6,108.585,108.585,140199997.0
2007-05-04 04:38:00,108.59,108.59,108.57,108.58,277899991.0
2007-05-04 04:39:00,108.58,108.58,108.575,108.58,80300000.0
2007-05-04 04:40:00,108.58,108.585,108.565,108.585,140299997.0
2007-05-04 04:41:00,108.57,108.585,108.57,108.585,34600000.0
2007-05-04 04:42:00,108.58,108.585,108.57,108.57,146500000.0
2007-05-04 04:43:00,108.575,108.58,108.575,108.58,14600000.0
2007-05-04 04:44:00,108.575,108.605,108.565,108.59,220200001.0
2007-05-04 04:45:00,108.595,108.6,108.57,108.59,171399999.0
2007-05-04 04:46:00,108.58,108.59,108.55,108.555,355999999.0
2007-05-04 04:47:00,108.555,108.59,108.525,108.575,545999981.0
2007-05-04 04:48:00,108.59,108.59,108.525,108.58,400200000.0
2007-05-04 04:49:00,108.575,108.585,108.56,108.575,263200000.0
2007-05-04 04:50:00,108.575,108.58,108.55,108.565,192799999.0
2007-05-04 04:51:00,108.57,108.575,108.55,108.57,266099997.0
2007-05-04 04:52:00,108.56,108.59,108.55,108.56,264100000.0
2007-05-04 04:53:00,108.585,108.585,108.57,108.57,191499997.0
2007-05-04 04:54:00,108.57,108.57,108.56,108.56,124299999.0
2007-05-04 04:55:00,108.56,108.58,108.56,108.56,199999997.0
2007-05-04 04:56:00,108.57,108.58,108.56,108.58,234299996.0
2007-05-04 04:57:00,108.58,108.58,108.58,108.58,4800000.0
2007-05-04 04:58:00,108.58,108.59,108.57,108.59,61900000.0
2007-05-04 04:59:00,108.59,108.59,108.57,108.59,92199999.0
2007-05-04 05:00:00,108.57,108.58,108.57,108.58,12100000.0
2007-05-04 05:01:00,108.57,108.57,108.57,108.57,12100000.0
2007-05-04 05:02:00,108.59,108.59,108.59,108.59,12100000.0
2007-05-04 05:03:00,108.59,108.6,108.59,108.59,70300000.0
2007-05-04 05:04:00,108.59,108.595,108.57,108.59,37800000.0
2007-05-04 05:05:00,108.59,108.59,108.59,108.59,12000000.0
2007-05-04 05:06:00,108.57,108.59,108.57,108.58,62499999.0
2007-05-04 05:07:00,108.56,108.59,108.56,108.59,96699998.0
2007-05-04 05:08:00,108.57,108.59,108.57,108.57,34500000.0
2007-05-04 05:09:00,108.565,108.565,108.56,108.56,34599999.0
2007-05-04 05:10:00,108.57,108.57,108.56,108.56,189699995.0
2007-05-04 05:11:00,108.565,108.58,108.565,108.57,72900000.0
2007-05-04 05:12:00,108.57,108.57,108.57,108.57,2400000.0
2007-05-04 05:13:00,108.565,108.57,108.56,108.57,39399999.0
2007-05-04 05:14:00,108.57,108.57,108.56,108.57,200999997.0
2007-05-04 05:15:00,108.57,108.57,108.565,108.565,117199998.0
2007-05-04 05:16:00,108.57,108.58,108.56,108.56,218799997.0
2007-05-04 05:17:00,108.57,108.57,108.555,108.56,318799993.0
2007-05-04 05:18:00,108.565,108.565,108.56,108.56,83799998.0
2007-05-04 05:19:00,108.57,108.57,108.57,108.57,23200000.0
2007-05-04 05:20:00,108.565,108.57,108.56,108.56,92799999.0
2007-05-04 05:21:00,108.555,108.56,108.555,108.555,102800000.0
2007-05-04 05:22:00,108.56,108.56,108.55,108.56,72700000.0
2007-05-04 05:23:00,108.56,108.56,108.54,108.555,66900000.0
2007-05-04 05:24:00,108.56,108.56,108.54,108.55,187900000.0
2007-05-04 05:25:00,108.56,108.56,108.55,108.56,60400000.0
2007-05-04 05:26:00,108.56,108.56,108.55,108.55,21800000.0
2007-05-04 05:27:00,108.55,108.55,108.54,108.54,29699999.0
2007-05-04 05:28:00,108.55,108.55,108.525,108.55,252499993.0
2007-05-04 05:29:00,108.555,108.56,108.535,108.535,161399993.0
2007-05-04 05:30:00,108.56,108.58,108.56,108.58,85199998.0
2007-05-04 05:31:00,108.57,108.57,108.56,108.56,140599998.0
2007-05-04 05:32:00,108.585,108.635,108.585,108.635,140599998.0
2007-05-04 05:33:00,108.62,108.62,108.59,108.59,139000000.0
2007-05-04 05:34:00,108.58,108.6,108.58,108.6,114400000.0
2007-05-04 05:35:00,108.595,108.595,108.595,108.595,7300000.0
2007-05-04 05:36:00,108.595,108.595,108.575,108.59,83299997.0
2007-05-04 05:37:00,108.59,108.6,108.58,108.6,132199997.0
2007-05-04 05:38:00,108.595,108.595,108.575,108.575,75999997.0
2007-05-04 05:39:00,108.595,108.605,108.595,108.605,91099998.0
2007-05-04 05:40:00,108.6,108.6,108.59,108.59,60199998.0
2007-05-04 05:41:00,108.58,108.58,108.565,108.565,60299999.0
2007-05-04 05:42:00,108.57,108.57,108.54,108.57,77300000.0
2007-05-04 05:43:00,108.56,108.57,108.555,108.555,116300000.0
2007-05-04 05:44:00,108.56,108.565,108.555,108.565,36500000.0
2007-05-04 05:45:00,108.56,108.56,108.56,108.56,7300000.0
2007-05-04 05:46:00,108.555,108.58,108.555,108.58,61300000.0
2007-05-04 05:47:00,108.57,108.57,108.57,108.57,13100000.0
2007-05-04 05:48:00,108.58,108.58,108.58,108.58,4800000.0
2007-05-04 05:49:00,108.57,108.57,108.55,108.55,85000000.0
2007-05-04 05:50:00,108.58,108.59,108.58,108.59,85000000.0
2007-05-04 05:51:00,108.56,108.57,108.56,108.57,9700000.0
2007-05-04 05:52:00,108.59,108.59,108.59,108.59,9700000.0
2007-05-04 05:53:00,108.59,108.59,108.59,108.59,2400000.0
2007-05-04 05:54:00,108.59,108.59,108.59,108.59,16900000.0
2007-05-04 05:55:00,108.57,108.575,108.57,108.575,27900000.0
2007-05-04 05:56:00,108.57,108.57,108.565,108.565,26700000.0
2007-05-04 05:57:00,108.57,108.57,108.57,108.57,12100000.0
2007-05-04 05:58:00,108.57,108.57,108.55,108.55,19400000.0
2007-05-04 05:59:00,108.565,108.57,108.565,108.57,19400000.0
2007-05-04 06:00:00,108.57,108.57,108.54,108.54,126299999.0
2007-05-04 06:01:00,108.55,108.555,108.54,108.54,34600000.0
2007-05-04 06:02:00,108.56,108.56,108.56,108.56,59500000.0
2007-05-04 06:03:00,108.56,108.565,108.54,108.565,59500000.0
2007-05-04 06:04:00,108.56,108.56,108.55,108.55,42500000.0
2007-05-04 06:05:00,108.565,108.565,108.54,108.54,42500000.0
2007-05-04 06:08:00,108.565,108.57,108.56,108.56,46699999.0
2007-05-04 06:09:00,108.55,108.55,108.55,108.55,61299999.0
2007-05-04 06:10:00,108.57,108.575,108.57,108.57,61299999.0
2007-05-04 06:11:00,108.57,108.575,108.57,108.57,78899998.0
2007-05-04 06:12:00,108.57,108.57,108.54,108.57,155899998.0
2007-05-04 06:13:00,108.57,108.58,108.56,108.575,139699999.0
2007-05-04 06:14:00,108.58,108.58,108.58,108.58,19400000.0
2007-05-04 06:15:00,108.575,108.58,108.56,108.565,166500000.0
2007-05-04 06:16:00,108.54,108.575,108.54,108.575,61300000.0
2007-05-04 06:17:00,108.57,108.58,108.57,108.58,56399999.0
2007-05-04 06:18:00,108.56,108.56,108.56,108.56,24300000.0
2007-05-04 06:19:00,108.58,108.58,108.575,108.58,24300000.0
2007-05-04 06:20:00,108.56,108.57,108.56,108.57,2400000.0
2007-05-04 06:21:00,108.58,108.58,108.58,108.58,2400000.0
2007-05-04 06:22:00,108.55,108.57,108.55,108.56,31500000.0
2007-05-04 06:23:00,108.575,108.58,108.57,108.575,31500000.0
2007-05-04 06:24:00,108.58,108.59,108.575,108.58,55800000.0
2007-05-04 06:25:00,108.55,108.55,108.55,108.55,109399997.0
2007-05-04 06:26:00,108.57,108.57,108.57,108.57,109399997.0
2007-05-04 06:27:00,108.59,108.59,108.58,108.58,109399997.0
2007-05-04 06:28:00,108.58,108.58,108.58,108.58,76399998.0
2007-05-04 06:29:00,108.585,108.59,108.58,108.59,76399998.0
2007-05-04 06:30:00,108.585,108.585,108.58,108.58,44299999.0
2007-05-04 06:32:00,108.58,108.58,108.58,108.58,12100000.0
2007-05-04 06:33:00,108.55,108.57,108.55,108.57,9700000.0
2007-05-04 06:34:00,108.59,108.59,108.59,108.59,9700000.0
2007-05-04 06:35:00,108.58,108.59,108.58,108.59,36300000.0
2007-05-04 06:36:00,108.6,108.6,108.59,108.59,36300000.0
2007-05-04 06:37:00,108.6,108.6,108.58,108.58,36300000.0
2007-05-04 06:38:00,108.59,108.59,108.59,108.59,6200000.0
2007-05-04 06:40:00,108.58,108.58,108.58,108.58,22400000.0
2007-05-04 06:41:00,108.58,108.58,108.58,108.58,22400000.0
2007-05-04 06:42:00,108.58,108.58,108.57,108.58,36300000.0
2007-05-04 06:43:00,108.57,108.575,108.55,108.57,51500000.0
2007-05-04 06:44:00,108.57,108.57,108.57,108.57,900000.0
2007-05-04 06:45:00,108.56,108.56,108.55,108.55,48400000.0
2007-05-04 06:46:00,108.56,108.56,108.56,108.56,48400000.0
2007-05-04 06:47:00,108.57,108.57,108.56,108.56,87200000.0
2007-05-04 06:48:00,108.57,108.57,108.55,108.56,105600000.0
2007-05-04 06:49:00,108.57,108.57,108.565,108.565,24100000.0
2007-05-04 06:50:00,108.57,108.57,108.55,108.57,54600000.0
2007-05-04 06:51:00,108.56,108.56,108.53,108.53,24900000.0
2007-05-04 06:52:00,108.565,108.565,108.54,108.54,24900000.0
2007-05-04 06:53:00,108.56,108.56,108.56,108.56,29699999.0
2007-05-04 06:54:00,108.56,108.57,108.56,108.565,82400000.0
2007-05-04 06:55:00,108.56,108.565,108.56,108.56,41000000.0
2007-05-04 06:56:00,108.56,108.57,108.56,108.565,48600000.0
2007-05-04 06:57:00,108.57,108.575,108.56,108.575,83900000.0
2007-05-04 06:58:00,108.57,108.59,108.56,108.59,129300000.0
2007-05-04 06:59:00,108.59,108.59,108.57,108.59,54800000.0
2007-05-04 07:00:00,108.595,108.62,108.595,108.62,56300000.0
2007-05-04 07:01:00,108.61,108.61,108.6,108.61,240199995.0
2007-05-04 07:02:00,108.61,108.62,108.575,108.59,218499998.0
2007-05-04 07:03:00,108.59,108.6,108.59,108.59,62900000.0
2007-05-04 07:04:00,108.59,108.6,108.59,108.59,36300000.0
2007-05-04 07:05:00,108.59,108.6,108.58,108.58,113299999.0
2007-05-04 07:06:00,108.58,108.595,108.55,108.55,89200000.0
2007-05-04 07:07:00,108.55,108.58,108.55,108.57,124200000.0
2007-05-04 07:08:00,108.575,108.58,108.555,108.58,249699998.0
2007-05-04 07:09:00,108.595,108.595,108.54,108.545,249999997.0
2007-05-04 07:10:00,108.555,108.575,108.55,108.57,224700000.0
2007-05-04 07:11:00,108.55,108.57,108.545,108.56,121100000.0
2007-05-04 07:12:00,108.53,108.56,108.53,108.55,86600000.0
2007-05-04 07:13:00,108.54,108.55,108.52,108.55,48000000.0
2007-05-04 07:14:00,108.55,108.555,108.515,108.515,73700000.0
2007-05-04 07:15:00,108.55,108.575,108.55,108.575,153599998.0
2007-05-04 07:16:00,108.56,108.58,108.56,108.58,67400000.0
2007-05-04 07:17:00,108.56,108.57,108.56,108.57,34600000.0
2007-05-04 07:18:00,108.56,108.56,108.55,108.56,7300000.0
2007-05-04 07:19:00,108.575,108.575,108.575,108.575,7300000.0
2007-05-04 07:20:00,108.57,108.57,108.57,108.57,53999999.0
2007-05-04 07:21:00,108.56,108.56,108.55,108.56,53999999.0
2007-05-04 07:22:00,108.58,108.58,108.57,108.57,53999999.0
2007-05-04 07:23:00,108.575,108.585,108.575,108.58,72900000.0
2007-05-04 07:24:00,108.585,108.59,108.58,108.59,135200000.0
2007-05-04 07:25:00,108.6,108.6,108.56,108.56,32200000.0
2007-05-04 07:26:00,108.56,108.61,108.55,108.605,122800000.0
2007-05-04 07:27:00,108.605,108.605,108.58,108.605,54100000.0
2007-05-04 07:28:00,108.61,108.61,108.565,108.605,181099997.0
2007-05-04 07:29:00,108.61,108.62,108.58,108.62,72100000.0
2007-05-04 07:30:00,108.615,108.615,108.59,108.59,24900000.0
2007-05-04 07:31:00,108.605,108.61,108.6,108.605,68900000.0
2007-05-04 07:32:00,108.6,108.605,108.6,108.605,17000000.0
2007-05-04 07:33:00,108.59,108.59,108.59,108.59,17600000.0
2007-05-04 07:34:00,108.6,108.6,108.59,108.59,44900000.0
2007-05-04 07:35:00,108.6,108.6,108.59,108.6,44900000.0
2007-05-04 07:36:00,108.615,108.615,108.59,108.59,44900000.0
2007-05-04 07:37:00,108.61,108.61,108.59,108.59,20000000.0
2007-05-04 07:38:00,108.61,108.61,108.575,108.575,91800000.0
2007-05-04 07:39:00,108.59,108.59,108.59,108.59,51000000.0
2007-05-04 07:40:00,108.605,108.605,108.6,108.605,51000000.0
2007-05-04 07:41:00,108.605,108.605,108.605,108.605,29200000.0
2007-05-04 07:42:00,108.6,108.605,108.6,108.605,34000000.0
2007-05-04 07:43:00,108.6,108.605,108.56,108.56,66100000.0
2007-05-04 07:44:00,108.56,108.56,108.55,108.56,119200001.0
2007-05-04 07:45:00,108.595,108.605,108.58,108.595,133499998.0
2007-05-04 07:46:00,108.57,108.57,108.545,108.545,65000000.0
2007-05-04 07:47:00,108.57,108.57,108.56,108.56,26300000.0
2007-05-04 07:48:00,108.56,108.57,108.56,108.57,26300000.0
2007-05-04 07:49:00,108.585,108.585,108.56,108.585,229000000.0
2007-05-04 07:50:00,108.585,108.595,108.57,108.595,184299999.0
2007-05-04 07:51:00,108.59,108.6,108.59,108.6,10600000.0
2007-05-04 07:52:00,108.6,108.6,108.6,108.6,12100000.0
2007-05-04 07:53:00,108.6,108.605,108.59,108.59,285499999.0
2007-05-04 07:54:00,108.595,108.61,108.59,108.61,79299999.0
2007-05-04 07:55:00,108.6,108.63,108.6,108.62,102400000.0
2007-05-04 07:56:00,108.6,108.625,108.6,108.61,150000000.0
2007-05-04 07:57:00,108.605,108.61,108.57,108.59,202600000.0
2007-05-04 07:58:00,108.58,108.605,108.58,108.6,327400000.0
2007-05-04 07:59:00,108.58,108.595,108.58,108.59,173700000.0
2007-05-04 08:00:00,108.58,108.59,108.575,108.58,144800000.0
2007-05-04 08:01:00,108.605,108.61,108.595,108.61,95199999.0
2007-05-04 08:02:00,108.615,108.615,108.59,108.595,49100000.0
2007-05-04 08:03:00,108.6,108.605,108.58,108.605,93800000.0
2007-05-04 08:04:00,108.6,108.6,108.57,108.58,80800000.0
2007-05-04 08:05:00,108.585,108.63,108.58,108.63,109600001.0
2007-05-04 08:06:00,108.625,108.635,108.61,108.615,139000000.0
2007-05-04 08:07:00,108.61,108.63,108.61,108.62,114699999.0
2007-05-04 08:08:00,108.62,108.62,108.61,108.61,68200000.0
2007-05-04 08:09:00,108.62,108.62,108.62,108.62,18400000.0
2007-05-04 08:10:00,108.615,108.615,108.6,108.61,62300000.0
2007-05-04 08:11:00,108.615,108.62,108.61,108.61,80499998.0
2007-05-04 08:12:00,108.61,108.63,108.61,108.62,45499999.0
2007-05-04 08:13:00,108.61,108.615,108.61,108.61,108099995.0
2007-05-04 08:14:00,108.62,108.62,108.6,108.62,94399999.0
2007-05-04 08:15:00,108.62,108.62,108.61,108.61,62299998.0
2007-05-04 08:16:00,108.61,108.61,108.61,108.61,800000.0
2007-05-04 08:17:00,108.62,108.685,108.61,108.68,176599998.0
2007-05-04 08:18:00,108.68,108.7,108.655,108.7,110800000.0
2007-05-04 08:19:00,108.67,108.72,108.67,108.685,34600000.0
2007-05-04 08:20:00,108.695,108.71,108.68,108.69,141900000.0
2007-05-04 08:21:00,108.685,108.69,108.68,108.69,62199998.0
2007-05-04 08:22:00,108.68,108.72,108.68,108.72,60699999.0
2007-05-04 08:23:00,108.71,108.74,108.7,108.7,253300000.0
2007-05-04 08:24:00,108.7,108.75,108.7,108.72,435699999.0
2007-05-04 08:25:00,108.715,108.72,108.67,108.68,372200000.0
2007-05-04 08:26:00,108.67,108.68,108.67,108.67,138099997.0
2007-05-04 08:27:00,108.68,108.69,108.66,108.66,336299992.0
2007-05-04 08:28:00,108.66,108.67,108.66,108.67,4000000.0
2007-05-04 08:29:00,108.67,108.68,108.67,108.68,20700000.0
2007-05-04 08:30:00,108.65,108.68,108.65,108.68,118500001.0
2007-05-04 08:31:00,108.685,108.685,108.66,108.66,51800000.0
2007-05-04 08:32:00,108.65,108.67,108.61,108.63,206399996.0
2007-05-04 08:33:00,108.62,108.635,108.62,108.63,107300002.0
2007-05-04 08:34:00,108.63,108.63,108.605,108.61,71300000.0
2007-05-04 08:35:00,108.615,108.62,108.59,108.62,178300000.0
2007-05-04 08:36:00,108.62,108.65,108.6,108.635,567000002.0
2007-05-04 08:37:00,108.63,108.64,108.62,108.635,360900000.0
2007-05-04 08:38:00,108.63,108.635,108.62,108.63,95100000.0
2007-05-04 08:39:00,108.63,108.645,108.62,108.63,254499996.0
2007-05-04 08:40:00,108.625,108.63,108.62,108.62,121699999.0
2007-05-04 08:41:00,108.62,108.64,108.57,108.62,356500000.0
2007-05-04 08:42:00,108.615,108.64,108.615,108.63,289499999.0
2007-05-04 08:43:00,108.63,108.635,108.63,108.635,3400000.0
2007-05-04 08:44:00,108.64,108.66,108.62,108.62,92800001.0
2007-05-04 08:45:00,108.63,108.64,108.615,108.625,310700000.0
2007-05-04 08:46:00,108.62,108.62,108.6,108.6,304299999.0
2007-05-04 08:47:00,108.605,108.61,108.59,108.605,195500001.0
2007-05-04 08:48:00,108.61,108.61,108.59,108.6,86100001.0
2007-05-04 08:49:00,108.6,108.615,108.6,108.61,118199996.0
2007-05-04 08:50:00,108.61,108.615,108.61,108.615,152099998.0
2007-05-04 08:51:00,108.615,108.62,108.61,108.615,89999997.0
2007-05-04 08:52:00,108.61,108.62,108.61,108.61,108199999.0
2007-05-04 08:53:00,108.605,108.605,108.59,108.595,38700000.0
2007-05-04 08:54:00,108.595,108.595,108.57,108.57,65799998.0
2007-05-04 08:55:00,108.57,108.625,108.57,108.62,283699995.0
2007-05-04 08:56:00,108.63,108.64,108.585,108.64,237799995.0
2007-05-04 08:57:00,108.63,108.66,108.63,108.66,216699994.0
2007-05-04 08:58:00,108.65,108.65,108.64,108.65,212899993.0
2007-05-04 08:59:00,108.65,108.685,108.62,108.685,372299991.0
2007-05-04 09:00:00,108.68,108.68,108.64,108.645,147999999.0
2007-05-04 09:01:00,108.64,108.67,108.62,108.645,381599990.0
2007-05-04 09:02:00,108.63,108.655,108.62,108.64,207899999.0
2007-05-04 09:03:00,108.64,108.645,108.62,108.63,359099993.0
2007-05-04 09:04:00,108.63,108.65,108.62,108.63,503599989.0
2007-05-04 09:05:00,108.625,108.685,108.62,108.685,545099982.0
2007-05-04 09:06:00,108.69,108.7,108.67,108.675,133100000.0
2007-05-04 09:07:00,108.67,108.69,108.67,108.68,111099998.0
2007-05-04 09:08:00,108.69,108.69,108.66,108.66,166799999.0
2007-05-04 09:09:00,108.68,108.69,108.65,108.68,176899999.0
2007-05-04 09:10:00,108.69,108.69,108.68,108.69,184400001.0
2007-05-04 09:11:00,108.68,108.71,108.67,108.71,343300000.0
2007-05-04 09:12:00,108.7,108.73,108.695,108.73,387299999.0
2007-05-04 09:13:00,108.735,108.745,108.72,108.745,131200000.0
2007-05-04 09:14:00,108.74,108.74,108.735,108.735,21900000.0
2007-05-04 09:15:00,108.735,108.74,108.71,108.73,172899995.0
2007-05-04 09:16:00,108.74,108.74,108.72,108.725,161899998.0
2007-05-04 09:17:00,108.715,108.72,108.71,108.72,58500000.0
2007-05-04 09:18:00,108.73,108.73,108.71,108.715,69399999.0
2007-05-04 09:19:00,108.72,108.73,108.71,108.73,222699997.0
2007-05-04 09:20:00,108.73,108.745,108.72,108.745,205100000.0
2007-05-04 09:21:00,108.75,108.78,108.75,108.78,221299999.0
2007-05-04 09:22:00,108.77,108.79,108.75,108.79,451000002.0
2007-05-04 09:23:00,108.79,108.8,108.76,108.77,452000000.0
2007-05-04 09:24:00,108.77,108.78,108.725,108.74,475999998.0
2007-05-04 09:25:00,108.76,108.76,108.7,108.73,255500000.0
2007-05-04 09:26:00,108.71,108.73,108.69,108.72,174800000.0
2007-05-04 09:27:00,108.71,108.72,108.68,108.71,270100001.0
2007-05-04 09:28:00,108.705,108.71,108.66,108.69,686299995.0
2007-05-04 09:29:00,108.71,108.74,108.69,108.74,149199998.0
2007-05-04 09:30:00,108.72,108.74,108.71,108.72,280299996.0
2007-05-04 09:31:00,108.725,108.74,108.71,108.735,295300000.0
2007-05-04 09:32:00,108.74,108.75,108.695,108.74,335899992.0
2007-05-04 09:33:00,108.74,108.78,108.73,108.78,227200000.0
2007-05-04 09:34:00,108.78,108.8,108.76,108.79,318000000.0
2007-05-04 09:35:00,108.79,108.835,108.75,108.835,828099995.0
2007-05-04 09:36:00,108.83,108.85,108.77,108.78,380799998.0
2007-05-04 09:37:00,108.8,108.82,108.77,108.78,492199999.0
2007-05-04 09:38:00,108.78,108.83,108.78,108.81,479199999.0
2007-05-04 09:39:00,108.82,108.83,108.78,108.83,462299999.0
2007-05-04 09:40:00,108.83,108.83,108.79,108.8,486000007.0
2007-05-04 09:41:00,108.8,108.805,108.75,108.76,375900003.0
2007-05-04 09:42:00,108.765,108.78,108.75,108.775,327700002.0
2007-05-04 09:43:00,108.77,108.77,108.76,108.77,309999999.0
2007-05-04 09:44:00,108.77,108.78,108.75,108.78,186100000.0
2007-05-04 09:45:00,108.78,108.795,108.775,108.78,138900000.0
2007-05-04 09:46:00,108.785,108.79,108.78,108.78,254400001.0
2007-05-04 09:47:00,108.775,108.79,108.76,108.76,154700003.0
2007-05-04 09:48:00,108.76,108.79,108.76,108.79,152900002.0
2007-05-04 09:49:00,108.79,108.79,108.785,108.785,9600000.0
2007-05-04 09:50:00,108.785,108.795,108.78,108.785,79900001.0
2007-05-04 09:51:00,108.77,108.785,108.77,108.785,33800000.0
2007-05-04 09:52:00,108.785,108.785,108.77,108.77,129700000.0
2007-05-04 09:53:00,108.775,108.78,108.76,108.765,57500000.0
2007-05-04 09:54:00,108.75,108.8,108.75,108.8,194000000.0
2007-05-04 09:55:00,108.795,108.8,108.78,108.8,105600000.0
2007-05-04 09:56:00,108.8,108.81,108.79,108.79,158800000.0
2007-05-04 09:57:00,108.79,108.795,108.78,108.785,105100000.0
2007-05-04 09:58:00,108.785,108.82,108.78,108.805,192300003.0
2007-05-04 09:59:00,108.79,108.81,108.79,108.8,165900001.0
2007-05-04 10:00:00,108.785,108.81,108.785,108.8,100899999.0
2007-05-04 10:01:00,108.805,108.81,108.79,108.81,147100002.0
2007-05-04 10:02:00,108.805,108.81,108.74,108.805,58700001.0
2007-05-04 10:03:00,108.79,108.81,108.715,108.8,71400000.0
2007-05-04 10:04:00,108.77,108.805,108.73,108.805,105700000.0
2007-05-04 10:05:00,108.79,108.81,108.755,108.785,98400000.0
2007-05-04 10:06:00,108.8,108.82,108.8,108.81,43600000.0
2007-05-04 10:07:00,108.805,108.81,108.78,108.81,83100000.0
2007-05-04 10:08:00,108.81,108.81,108.8,108.8,14000000.0
2007-05-04 10:09:00,108.795,108.8,108.76,108.78,121400000.0
2007-05-04 10:10:00,108.75,108.775,108.73,108.745,605600000.0
2007-05-04 10:11:00,108.745,108.76,108.74,108.74,196100000.0
2007-05-04 10:12:00,108.74,108.74,108.72,108.73,218700000.0
2007-05-04 10:13:00,108.73,108.735,108.73,108.735,63600000.0
2007-05-04 10:14:00,108.735,108.755,108.73,108.75,161900000.0
2007-05-04 10:15:00,108.75,108.75,108.73,108.735,238300000.0
2007-05-04 10:16:00,108.73,108.775,108.73,108.76,195400000.0
2007-05-04 10:17:00,108.76,108.765,108.75,108.755,139700000.0
2007-05-04 10:18:00,108.755,108.755,108.73,108.745,181500001.0
2007-05-04 10:19:00,108.73,108.755,108.73,108.755,119300000.0
2007-05-04 10:20:00,108.75,108.75,108.75,108.75,4400000.0
2007-05-04 10:21:00,108.75,108.765,108.74,108.75,180400000.0
2007-05-04 10:22:00,108.76,108.8,108.76,108.785,188200001.0
2007-05-04 10:23:00,108.78,108.81,108.76,108.785,228800000.0
2007-05-04 10:24:00,108.79,108.79,108.78,108.78,20400000.0
2007-05-04 10:25:00,108.77,108.77,108.73,108.75,135200000.0
2007-05-04 10:26:00,108.75,108.76,108.74,108.75,233800000.0
2007-05-04 10:27:00,108.745,108.77,108.74,108.77,140399999.0
2007-05-04 10:28:00,108.775,108.78,108.77,108.78,71600000.0
2007-05-04 10:29:00,108.775,108.775,108.77,108.77,15600000.0
2007-05-04 10:30:00,108.77,108.77,108.76,108.77,44000000.0
2007-05-04 10:31:00,108.77,108.78,108.76,108.77,95400000.0
2007-05-04 10:32:00,108.76,108.78,108.76,108.775,109800000.0
2007-05-04 10:33:00,108.77,108.77,108.73,108.76,200599998.0
2007-05-04 10:34:00,108.76,108.765,108.75,108.76,50700000.0
2007-05-04 10:35:00,108.76,108.76,108.75,108.75,22400000.0
2007-05-04 10:36:00,108.76,108.77,108.75,108.77,240999998.0
2007-05-04 10:37:00,108.76,108.77,108.725,108.725,230600002.0
2007-05-04 10:38:00,108.745,108.75,108.73,108.75,153699999.0
2007-05-04 10:39:00,108.76,108.765,108.76,108.76,30400000.0
2007-05-04 10:40:00,108.76,108.76,108.725,108.745,224200001.0
2007-05-04 10:41:00,108.745,108.75,108.74,108.75,322000000.0
2007-05-04 10:42:00,108.76,108.76,108.74,108.75,97400000.0
2007-05-04 10:43:00,108.75,108.75,108.69,108.715,236500000.0
2007-05-04 10:44:00,108.72,108.725,108.72,108.72,111000000.0
2007-05-04 10:45:00,108.73,108.73,108.72,108.73,66800000.0
2007-05-04 10:46:00,108.73,108.75,108.73,108.75,91400000.0
2007-05-04 10:47:00,108.75,108.76,108.75,108.76,16700000.0
2007-05-04 10:48:00,108.75,108.76,108.75,108.76,17200000.0
2007-05-04 10:49:00,108.76,108.76,108.75,108.76,32000000.0
2007-05-04 10:50:00,108.76,108.765,108.76,108.76,31600000.0
2007-05-04 10:51:00,108.77,108.775,108.75,108.775,147400000.0
2007-05-04 10:52:00,108.77,108.815,108.76,108.815,225400000.0
2007-05-04 10:53:00,108.81,108.825,108.81,108.82,140700000.0
2007-05-04 10:54:00,108.82,108.83,108.81,108.83,135500000.0
2007-05-04 10:55:00,108.81,108.835,108.81,108.83,130700000.0
2007-05-04 10:56:00,108.84,108.84,108.82,108.825,94800001.0
2007-05-04 10:57:00,108.82,108.82,108.79,108.81,143800000.0
2007-05-04 10:58:00,108.82,108.82,108.8,108.81,94200000.0
2007-05-04 10:59:00,108.815,108.82,108.785,108.81,93099999.0
2007-05-04 11:00:00,108.805,108.805,108.77,108.8,183400000.0
2007-05-04 11:01:00,108.795,108.8,108.79,108.795,59100000.0
2007-05-04 11:02:00,108.78,108.785,108.75,108.77,137500000.0
2007-05-04 11:03:00,108.76,108.775,108.76,108.775,28300000.0
2007-05-04 11:04:00,108.775,108.78,108.77,108.78,38000000.0
2007-05-04 11:05:00,108.78,108.815,108.735,108.76,567899998.0
2007-05-04 11:06:00,108.765,108.77,108.745,108.755,113399999.0
2007-05-04 11:07:00,108.76,108.76,108.745,108.745,178800000.0
2007-05-04 11:08:00,108.745,108.755,108.73,108.75,206300000.0
2007-05-04 11:09:00,108.75,108.75,108.745,108.745,53600000.0
2007-05-04 11:10:00,108.74,108.745,108.735,108.735,20000000.0
2007-05-04 11:11:00,108.73,108.74,108.73,108.735,68000000.0
2007-05-04 11:12:00,108.74,108.75,108.72,108.72,111000000.0
2007-05-04 11:13:00,108.72,108.73,108.69,108.71,171200000.0
2007-05-04 11:14:00,108.73,108.73,108.71,108.715,57100000.0
2007-05-04 11:15:00,108.715,108.73,108.71,108.73,146000000.0
2007-05-04 11:16:00,108.7,108.7,108.7,108.7,20000000.0
2007-05-04 11:17:00,108.71,108.71,108.7,108.7,20000000.0
2007-05-04 11:18:00,108.72,108.73,108.72,108.72,20000000.0
2007-05-04 11:19:00,108.72,108.735,108.72,108.73,116500000.0
2007-05-04 11:20:00,108.72,108.73,108.72,108.72,49000000.0
2007-05-04 11:21:00,108.72,108.78,108.71,108.77,151400000.0
2007-05-04 11:22:00,108.77,108.79,108.77,108.79,49200000.0
2007-05-04 11:23:00,108.8,108.8,108.77,108.78,100800000.0
2007-05-04 11:24:00,108.78,108.79,108.78,108.79,11600000.0
2007-05-04 11:25:00,108.77,108.8,108.77,108.8,26700000.0
2007-05-04 11:26:00,108.8,108.8,108.765,108.78,260400000.0
2007-05-04 11:27:00,108.76,108.77,108.75,108.77,145400000.0
2007-05-04 11:28:00,108.77,108.77,108.77,108.77,11600000.0
2007-05-04 11:29:00,108.765,108.77,108.765,108.77,16100000.0
2007-05-04 11:30:00,108.76,108.77,108.74,108.77,42600000.0
2007-05-04 11:31:00,108.76,108.76,108.75,108.76,21800000.0
2007-05-04 11:32:00,108.765,108.765,108.75,108.755,22400000.0
2007-05-04 11:33:00,108.76,108.79,108.76,108.77,110700000.0
2007-05-04 11:34:00,108.76,108.76,108.75,108.75,35800000.0
2007-05-04 11:35:00,108.75,108.75,108.74,108.745,30900000.0
2007-05-04 11:36:00,108.74,108.74,108.73,108.73,51600000.0
2007-05-04 11:37:00,108.73,108.74,108.72,108.74,102900000.0
2007-05-04 11:38:00,108.73,108.76,108.72,108.75,140400000.0
2007-05-04 11:39:00,108.74,108.75,108.73,108.74,161300000.0
2007-05-04 11:40:00,108.745,108.76,108.71,108.73,170000000.0
2007-05-04 11:41:00,108.73,108.76,108.73,108.75,127800000.0
2007-05-04 11:42:00,108.75,108.77,108.75,108.75,75500000.0
2007-05-04 11:43:00,108.77,108.79,108.76,108.785,87800000.0
2007-05-04 11:44:00,108.77,108.79,108.77,108.775,60000000.0
2007-05-04 11:45:00,108.78,108.79,108.77,108.785,62800000.0
2007-05-04 11:46:00,108.79,108.8,108.79,108.8,82100000.0
2007-05-04 11:47:00,108.8,108.83,108.8,108.815,251100000.0
2007-05-04 11:48:00,108.81,108.83,108.81,108.83,59200000.0
2007-05-04 11:49:00,108.84,108.85,108.82,108.835,22800000.0
2007-05-04 11:50:00,108.825,108.84,108.8,108.815,25100000.0
2007-05-04 11:51:00,108.815,108.82,108.81,108.81,60000000.0
2007-05-04 11:52:00,108.815,108.82,108.81,108.82,20400000.0
2007-05-04 11:53:00,108.81,108.815,108.81,108.81,36800000.0
2007-05-04 11:54:00,108.805,108.82,108.805,108.82,98000000.0
2007-05-04 11:55:00,108.83,108.85,108.825,108.83,73200000.0
2007-05-04 11:56:00,108.83,108.83,108.76,108.83,120200000.0
2007-05-04 11:57:00,108.81,108.83,108.81,108.83,21200000.0
2007-05-04 11:59:00,108.8,108.82,108.8,108.81,41000000.0
2007-05-04 12:00:00,108.8,108.81,108.78,108.795,71200000.0
2007-05-04 12:01:00,108.8,108.8,108.79,108.8,11600000.0
2007-05-04 12:02:00,108.78,108.78,108.76,108.77,80400000.0
2007-05-04 12:03:00,108.77,108.77,108.76,108.765,47800000.0
2007-05-04 12:04:00,108.765,108.78,108.74,108.78,246900000.0
2007-05-04 12:05:00,108.785,108.8,108.785,108.79,75500000.0
2007-05-04 12:06:00,108.8,108.8,108.79,108.79,14400000.0
2007-05-04 12:07:00,108.79,108.79,108.77,108.78,55800000.0
2007-05-04 12:08:00,108.785,108.81,108.76,108.81,226700000.0
2007-05-04 12:09:00,108.8,108.81,108.8,108.81,135400000.0
2007-05-04 12:10:00,108.81,108.81,108.8,108.8,109000000.0
2007-05-04 12:11:00,108.78,108.81,108.78,108.8,158100000.0
2007-05-04 12:12:00,108.795,108.83,108.795,108.81,388999998.0
2007-05-04 12:13:00,108.81,108.83,108.81,108.82,84900000.0
2007-05-04 12:14:00,108.815,108.825,108.81,108.815,97100000.0
2007-05-04 12:15:00,108.82,108.835,108.81,108.815,336000000.0
2007-05-04 12:16:00,108.84,108.84,108.815,108.83,183399998.0
2007-05-04 12:17:00,108.83,108.845,108.83,108.84,106300000.0
2007-05-04 12:18:00,108.85,108.85,108.85,108.85,46000000.0
2007-05-04 12:19:00,108.85,108.85,108.845,108.845,34400000.0
2007-05-04 12:20:00,108.85,108.85,108.815,108.83,104700000.0
2007-05-04 12:21:00,108.86,108.87,108.85,108.855,161200000.0
2007-05-04 12:22:00,108.855,108.87,108.855,108.86,21200000.0
2007-05-04 12:23:00,108.83,108.85,108.83,108.84,52700000.0
2007-05-04 12:24:00,108.8,108.84,108.8,108.84,84600001.0
2007-05-04 12:25:00,108.84,108.84,108.835,108.835,11200000.0
2007-05-04 12:26:00,108.82,108.84,108.82,108.84,117100002.0
2007-05-04 12:27:00,108.835,108.84,108.835,108.84,13200000.0
2007-05-04 12:28:00,108.835,108.84,108.81,108.82,180000002.0
2007-05-04 12:29:00,108.83,108.835,108.81,108.825,221600001.0
2007-05-04 12:30:00,108.83,108.835,108.83,108.835,8800000.0
2007-05-04 12:31:00,108.84,108.85,108.83,108.835,88600000.0
2007-05-04 12:32:00,108.83,108.835,108.825,108.83,34700000.0
2007-05-04 12:33:00,108.82,108.85,108.82,108.84,113599999.0
2007-05-04 12:34:00,108.85,108.85,108.82,108.82,34400000.0
2007-05-04 12:35:00,108.835,108.835,108.81,108.82,69800000.0
2007-05-04 12:36:00,108.81,108.83,108.81,108.81,39900000.0
2007-05-04 12:37:00,108.82,108.82,108.765,108.765,78199999.0
2007-05-04 12:38:00,108.795,108.81,108.78,108.78,102400000.0
2007-05-04 12:39:00,108.78,108.8,108.78,108.79,116800000.0
2007-05-04 12:40:00,108.79,108.81,108.79,108.8,121000000.0
2007-05-04 12:41:00,108.8,108.81,108.8,108.8,71400001.0
2007-05-04 12:42:00,108.8,108.805,108.78,108.8,183900000.0
2007-05-04 12:43:00,108.805,108.805,108.78,108.78,23900000.0
2007-05-04 12:44:00,108.78,108.81,108.78,108.78,122900000.0
2007-05-04 12:45:00,108.78,108.805,108.78,108.8,49800001.0
2007-05-04 12:46:00,108.78,108.805,108.78,108.805,26300000.0
2007-05-04 12:47:00,108.81,108.82,108.81,108.82,90000001.0
2007-05-04 12:48:00,108.815,108.815,108.78,108.81,141200000.0
2007-05-04 12:49:00,108.775,108.81,108.775,108.8,248699997.0
2007-05-04 12:50:00,108.79,108.795,108.78,108.78,203100000.0
2007-05-04 12:51:00,108.79,108.795,108.79,108.795,8800000.0
2007-05-04 12:52:00,108.79,108.795,108.79,108.795,13200000.0
2007-05-04 12:53:00,108.785,108.785,108.765,108.785,192100000.0
2007-05-04 12:54:00,108.78,108.785,108.78,108.78,22400000.0
2007-05-04 12:55:00,108.785,108.8,108.77,108.79,59000000.0
2007-05-04 12:56:00,108.78,108.81,108.765,108.81,142599998.0
2007-05-04 12:57:00,108.8,108.815,108.78,108.81,131700003.0
2007-05-04 12:58:00,108.805,108.83,108.805,108.825,116800001.0
2007-05-04 12:59:00,108.83,108.84,108.82,108.825,202300004.0
2007-05-04 13:00:00,108.83,108.83,108.825,108.825,17600000.0
2007-05-04 13:01:00,108.81,108.82,108.79,108.795,285900001.0
2007-05-04 13:02:00,108.805,108.825,108.79,108.825,281300001.0
2007-05-04 13:03:00,108.82,108.82,108.805,108.82,94300000.0
2007-05-04 13:04:00,108.815,108.815,108.81,108.815,39200001.0
2007-05-04 13:05:00,108.82,108.82,108.8,108.82,200400002.0
2007-05-04 13:06:00,108.82,108.825,108.81,108.825,168000000.0
2007-05-04 13:07:00,108.82,108.82,108.79,108.795,202000002.0
2007-05-04 13:08:00,108.795,108.795,108.765,108.785,166400000.0
2007-05-04 13:09:00,108.77,108.785,108.755,108.785,150400000.0
2007-05-04 13:10:00,108.78,108.8,108.78,108.79,80800000.0
2007-05-04 13:11:00,108.8,108.8,108.79,108.8,88800000.0
2007-05-04 13:12:00,108.81,108.825,108.79,108.8,270000000.0
2007-05-04 13:13:00,108.82,108.82,108.815,108.82,29200000.0
2007-05-04 13:14:00,108.825,108.84,108.8,108.83,55000000.0
2007-05-04 13:15:00,108.8,108.84,108.79,108.81,216200000.0
2007-05-04 13:16:00,108.86,108.87,108.855,108.87,61700000.0
2007-05-04 13:17:00,108.87,108.9,108.825,108.85,380299996.0
2007-05-04 13:18:00,108.865,108.865,108.83,108.85,244000000.0
2007-05-04 13:19:00,108.83,108.85,108.82,108.83,345399993.0
2007-05-04 13:20:00,108.81,108.84,108.8,108.81,246999999.0
2007-05-04 13:21:00,108.815,108.84,108.8,108.84,184800001.0
2007-05-04 13:22:00,108.84,108.85,108.83,108.835,103800000.0
2007-05-04 13:23:00,108.84,108.84,108.81,108.825,166600001.0
2007-05-04 13:24:00,108.83,108.84,108.815,108.815,51500000.0
2007-05-04 13:25:00,108.815,108.83,108.81,108.81,60300000.0
2007-05-04 13:26:00,108.81,108.81,108.78,108.78,157300003.0
2007-05-04 13:27:00,108.79,108.81,108.78,108.81,240599997.0
2007-05-04 13:28:00,108.8,108.81,108.77,108.78,125600000.0
2007-05-04 13:29:00,108.775,108.79,108.745,108.78,388399999.0
2007-05-04 13:30:00,108.78,108.79,108.76,108.76,84399999.0
2007-05-04 13:31:00,108.77,108.77,108.76,108.77,14400000.0
2007-05-04 13:32:00,108.77,108.77,108.77,108.77,85100000.0
2007-05-04 13:33:00,108.77,108.78,108.77,108.78,45600000.0
2007-05-04 13:34:00,108.78,108.79,108.78,108.78,14400000.0
2007-05-04 13:35:00,108.78,108.78,108.78,108.78,12000000.0
2007-05-04 13:36:00,108.79,108.79,108.77,108.78,104400000.0
2007-05-04 13:37:00,108.77,108.81,108.77,108.79,279500000.0
2007-05-04 13:38:00,108.8,108.82,108.78,108.8,123400000.0
2007-05-04 13:39:00,108.82,108.86,108.785,108.855,169900000.0
2007-05-04 13:40:00,108.85,108.89,108.845,108.85,362299999.0
2007-05-04 13:41:00,108.86,108.885,108.85,108.85,153600000.0
2007-05-04 13:42:00,108.865,108.89,108.835,108.88,155199999.0
2007-05-04 13:43:00,108.89,108.91,108.84,108.87,115100000.0
2007-05-04 13:44:00,108.87,108.915,108.87,108.88,137600000.0
2007-05-04 13:45:00,108.88,108.9,108.86,108.89,82300000.0
2007-05-04 13:46:00,108.89,108.9,108.88,108.88,189800000.0
2007-05-04 13:47:00,108.88,108.97,108.86,108.95,505000002.0
2007-05-04 13:48:00,108.95,108.98,108.94,108.98,580200005.0
2007-05-04 13:49:00,108.975,108.975,108.95,108.965,279300005.0
2007-05-04 13:50:00,108.955,108.965,108.93,108.94,343200001.0
2007-05-04 13:51:00,108.94,108.95,108.92,108.93,530300003.0
2007-05-04 13:52:00,108.93,108.935,108.87,108.9,494700000.0
2007-05-04 13:53:00,108.9,108.91,108.875,108.91,417700000.0
2007-05-04 13:54:00,108.91,108.92,108.9,108.91,414500000.0
2007-05-04 13:55:00,108.92,108.92,108.89,108.9,156600000.0
2007-05-04 13:56:00,108.9,108.9,108.89,108.9,76200000.0
2007-05-04 13:57:00,108.91,108.91,108.91,108.91,2400000.0
2007-05-04 13:58:00,108.9,108.91,108.9,108.9,26700000.0
2007-05-04 13:59:00,108.9,108.9,108.89,108.89,55000000.0
2007-05-04 14:00:00,108.895,108.9,108.89,108.89,118400000.0
2007-05-04 14:02:00,108.9,108.91,108.895,108.91,161400000.0
2007-05-04 14:03:00,108.91,108.925,108.885,108.925,266900005.0
2007-05-04 14:04:00,108.925,108.93,108.92,108.93,126500003.0
2007-05-04 14:05:00,108.92,108.96,108.92,108.96,366500002.0
2007-05-04 14:06:00,108.95,108.98,108.95,108.97,143200000.0
2007-05-04 14:07:00,108.96,108.97,108.95,108.97,167400000.0
2007-05-04 14:08:00,108.965,108.975,108.95,108.96,281600000.0
2007-05-04 14:09:00,108.96,108.96,108.93,108.93,344600004.0
2007-05-04 14:10:00,108.93,108.96,108.925,108.935,316100000.0
2007-05-04 14:11:00,108.94,108.95,108.915,108.93,252500000.0
2007-05-04 14:12:00,108.93,108.94,108.925,108.94,91500000.0
2007-05-04 14:13:00,108.93,108.95,108.89,108.9,445300000.0
2007-05-04 14:14:00,108.9,108.905,108.84,108.87,617200000.0
2007-05-04 14:15:00,108.87,108.87,108.845,108.85,418200000.0
2007-05-04 14:16:00,108.85,108.89,108.83,108.86,461100000.0
2007-05-04 14:17:00,108.86,108.86,108.835,108.855,199500000.0
2007-05-04 14:18:00,108.855,108.88,108.835,108.88,126000000.0
2007-05-04 14:19:00,108.89,108.9,108.87,108.89,176600000.0
2007-05-04 14:20:00,108.9,108.9,108.87,108.885,200300001.0
2007-05-04 14:21:00,108.885,108.89,108.85,108.85,381200000.0
2007-05-04 14:22:00,108.87,108.88,108.86,108.88,420400000.0
2007-05-04 14:23:00,108.86,108.925,108.86,108.885,520500000.0
2007-05-04 14:24:00,108.89,108.9,108.86,108.9,192100000.0
2007-05-04 14:25:00,108.9,108.92,108.86,108.87,193600000.0
2007-05-04 14:26:00,108.87,108.89,108.845,108.87,356999999.0
2007-05-04 14:27:00,108.875,108.885,108.8,108.8,435800002.0
2007-05-04 14:28:00,108.8,108.82,108.775,108.79,315999998.0
2007-05-04 14:29:00,108.8,108.82,108.74,108.78,223200000.0
2007-05-04 14:30:00,108.73,108.79,108.63,108.72,243600000.0
2007-05-04 14:31:00,108.73,108.86,108.71,108.85,263900000.0
2007-05-04 14:32:00,108.84,108.86,108.775,108.83,228900000.0
2007-05-04 14:33:00,108.82,108.93,108.81,108.88,247800000.0
2007-05-04 14:34:00,108.87,108.95,108.87,108.88,301700000.0
2007-05-04 14:35:00,108.88,108.91,108.88,108.89,208100000.0
2007-05-04 14:36:00,108.9,108.97,108.9,108.94,413600000.0
2007-05-04 14:37:00,108.95,109.04,108.91,108.91,513300000.0
2007-05-04 14:38:00,109.01,109.01,108.86,108.98,623100000.0
2007-05-04 14:39:00,108.98,109.05,108.815,108.855,371400000.0
2007-05-04 14:40:00,108.91,108.93,108.81,108.82,768900000.0
2007-05-04 14:41:00,108.91,108.91,108.76,108.77,351100000.0
2007-05-04 14:42:00,108.83,108.83,108.71,108.74,507300000.0
2007-05-04 14:43:00,108.74,108.79,108.71,108.77,820500003.0
2007-05-04 14:44:00,108.77,108.81,108.75,108.8,335699999.0
2007-05-04 14:45:00,108.8,108.8,108.725,108.755,431700000.0
2007-05-04 14:46:00,108.75,108.79,108.725,108.79,624899995.0
2007-05-04 14:47:00,108.785,108.785,108.72,108.72,473400000.0
2007-05-04 14:48:00,108.72,108.76,108.55,108.615,725700004.0
2007-05-04 14:49:00,108.6,108.67,108.6,108.63,432600001.0
2007-05-04 14:50:00,108.635,108.645,108.61,108.61,622800003.0
2007-05-04 14:51:00,108.61,108.62,108.55,108.555,718499998.0
2007-05-04 14:52:00,108.555,108.59,108.55,108.56,859700010.0
2007-05-04 14:53:00,108.58,108.61,108.56,108.58,659000001.0
2007-05-04 14:54:00,108.58,108.62,108.55,108.62,558000000.0
2007-05-04 14:55:00,108.62,108.68,108.6,108.62,555700000.0
2007-05-04 14:56:00,108.62,108.66,108.61,108.65,336800000.0
2007-05-04 14:57:00,108.645,108.645,108.59,108.62,376700001.0
2007-05-04 14:58:00,108.61,108.61,108.54,108.61,405200003.0
2007-05-04 14:59:00,108.59,108.62,108.565,108.59,492000001.0
2007-05-04 15:00:00,108.585,108.59,108.54,108.59,490300000.0
2007-05-04 15:01:00,108.59,108.62,108.58,108.62,147400001.0
2007-05-04 15:02:00,108.62,108.66,108.6,108.65,325200000.0
2007-05-04 15:03:00,108.65,108.68,108.645,108.68,339200004.0
2007-05-04 15:04:00,108.67,108.69,108.65,108.66,207200001.0
2007-05-04 15:05:00,108.66,108.66,108.61,108.64,304500004.0
2007-05-04 15:06:00,108.635,108.64,108.61,108.63,129200003.0
2007-05-04 15:07:00,108.62,108.63,108.6,108.615,143400003.0
2007-05-04 15:08:00,108.62,108.63,108.6,108.61,218200000.0
2007-05-04 15:09:00,108.61,108.615,108.56,108.58,294900000.0
2007-05-04 15:10:00,108.57,108.61,108.56,108.58,251100000.0
2007-05-04 15:11:00,108.57,108.59,108.55,108.555,347599999.0
2007-05-04 15:12:00,108.56,108.6,108.55,108.6,152000000.0
2007-05-04 15:13:00,108.6,108.63,108.59,108.595,231800000.0
2007-05-04 15:14:00,108.595,108.62,108.59,108.605,194100000.0
2007-05-04 15:15:00,108.605,108.61,108.565,108.6,277699999.0
2007-05-04 15:16:00,108.595,108.62,108.595,108.61,56300000.0
2007-05-04 15:17:00,108.61,108.62,108.585,108.61,112899999.0
2007-05-04 15:18:00,108.61,108.615,108.59,108.61,128700000.0
2007-05-04 15:19:00,108.615,108.63,108.6,108.62,240000000.0
2007-05-04 15:20:00,108.62,108.63,108.62,108.62,109600000.0
2007-05-04 15:21:00,108.62,108.63,108.61,108.61,120000000.0
2007-05-04 15:22:00,108.61,108.63,108.59,108.63,59200000.0
2007-05-04 15:23:00,108.62,108.64,108.6,108.63,87400000.0
2007-05-04 15:24:00,108.63,108.63,108.58,108.61,171600000.0
2007-05-04 15:25:00,108.61,108.64,108.6,108.64,68700001.0
2007-05-04 15:26:00,108.625,108.67,108.625,108.67,245700000.0
2007-05-04 15:27:00,108.67,108.675,108.655,108.665,230300000.0
2007-05-04 15:28:00,108.67,108.68,108.65,108.65,278100000.0
2007-05-04 15:29:00,108.66,108.675,108.65,108.67,168300000.0
2007-05-04 15:30:00,108.665,108.68,108.655,108.67,169300000.0
2007-05-04 15:31:00,108.68,108.69,108.66,108.67,429400000.0
2007-05-04 15:32:00,108.67,108.7,108.665,108.67,410999998.0
2007-05-04 15:33:00,108.67,108.67,108.65,108.66,59200000.0
2007-05-04 15:34:00,108.65,108.65,108.605,108.63,403099997.0
2007-05-04 15:35:00,108.625,108.635,108.595,108.6,390199998.0
2007-05-04 15:36:00,108.6,108.62,108.565,108.58,425900000.0
2007-05-04 15:37:00,108.58,108.58,108.53,108.57,334700001.0
2007-05-04 15:38:00,108.58,108.58,108.55,108.56,173400002.0
2007-05-04 15:39:00,108.56,108.59,108.56,108.58,63100000.0
2007-05-04 15:40:00,108.58,108.59,108.55,108.57,353700004.0
2007-05-04 15:41:00,108.57,108.65,108.56,108.64,769200000.0
2007-05-04 15:42:00,108.64,108.66,108.63,108.63,535100000.0
2007-05-04 15:43:00,108.63,108.64,108.61,108.64,142600000.0
2007-05-04 15:44:00,108.63,108.66,108.63,108.635,359500001.0
2007-05-04 15:45:00,108.65,108.67,108.625,108.66,628400000.0
2007-05-04 15:46:00,108.67,108.67,108.64,108.65,92700000.0
2007-05-04 15:47:00,108.65,108.67,108.62,108.65,523699999.0
2007-05-04 15:48:00,108.66,108.665,108.63,108.665,343299999.0
2007-05-04 15:49:00,108.67,108.69,108.655,108.68,467399997.0
2007-05-04 15:50:00,108.68,108.69,108.64,108.66,408899999.0
2007-05-04 15:51:00,108.65,108.67,108.635,108.645,303699997.0
2007-05-04 15:52:00,108.645,108.65,108.625,108.64,358599998.0
2007-05-04 15:53:00,108.61,108.67,108.6,108.66,264700005.0
2007-05-04 15:54:00,108.67,108.67,108.615,108.635,194700001.0
2007-05-04 15:55:00,108.65,108.65,108.6,108.61,275200000.0
2007-05-04 15:56:00,108.61,108.63,108.59,108.59,218700002.0
2007-05-04 15:57:00,108.58,108.62,108.58,108.605,272300000.0
2007-05-04 15:58:00,108.605,108.65,108.6,108.65,209000000.0
2007-05-04 15:59:00,108.64,108.66,108.6,108.64,420000003.0
2007-05-04 16:00:00,108.65,108.745,108.61,108.67,534100013.0
2007-05-04 16:01:00,108.68,108.68,108.56,108.6,565200008.0
2007-05-04 16:02:00,108.61,108.67,108.59,108.65,580800002.0
2007-05-04 16:03:00,108.645,108.67,108.635,108.65,412200000.0
2007-05-04 16:04:00,108.65,108.65,108.61,108.62,420500000.0
2007-05-04 16:05:00,108.62,108.66,108.615,108.65,234700000.0
2007-05-04 16:06:00,108.64,108.67,108.63,108.67,231300002.0
2007-05-04 16:07:00,108.67,108.68,108.65,108.67,296900000.0
2007-05-04 16:08:00,108.67,108.69,108.65,108.65,150600001.0
2007-05-04 16:09:00,108.65,108.66,108.61,108.65,279000003.0
2007-05-04 16:10:00,108.62,108.65,108.62,108.65,110200000.0
2007-05-04 16:11:00,108.64,108.65,108.59,108.59,335600000.0
2007-05-04 16:12:00,108.61,108.61,108.58,108.6,59100000.0
2007-05-04 16:13:00,108.595,108.6,108.55,108.565,469200000.0
2007-05-04 16:14:00,108.57,108.61,108.55,108.605,330600000.0
2007-05-04 16:15:00,108.61,108.64,108.58,108.63,464600001.0
2007-05-04 16:16:00,108.63,108.645,108.515,108.54,595700001.0
2007-05-04 16:17:00,108.53,108.57,108.51,108.57,383600001.0
2007-05-04 16:18:00,108.58,108.62,108.565,108.6,421900002.0
2007-05-04 16:19:00,108.62,108.62,108.59,108.6,365600000.0
2007-05-04 16:20:00,108.6,108.61,108.57,108.59,361200000.0
2007-05-04 16:21:00,108.58,108.58,108.55,108.56,279500000.0
2007-05-04 16:22:00,108.56,108.58,108.55,108.57,247600000.0
2007-05-04 16:23:00,108.565,108.58,108.56,108.57,165000000.0
2007-05-04 16:24:00,108.57,108.6,108.565,108.6,154400000.0
2007-05-04 16:25:00,108.6,108.61,108.57,108.6,324200000.0
2007-05-04 16:26:00,108.61,108.62,108.585,108.6,143800000.0
2007-05-04 16:27:00,108.595,108.64,108.595,108.61,212400000.0
2007-05-04 16:28:00,108.62,108.67,108.62,108.66,245200004.0
2007-05-04 16:29:00,108.66,108.67,108.64,108.64,280200005.0
2007-05-04 16:30:00,108.635,108.66,108.605,108.65,335599998.0
2007-05-04 16:31:00,108.66,108.66,108.64,108.65,209100000.0
2007-05-04 16:32:00,108.63,108.645,108.59,108.61,276800003.0
2007-05-04 16:33:00,108.6,108.61,108.585,108.61,110400000.0
2007-05-04 16:34:00,108.61,108.61,108.61,108.61,28800000.0
2007-05-04 16:35:00,108.62,108.62,108.6,108.6,192100000.0
2007-05-04 16:36:00,108.6,108.61,108.58,108.61,199000000.0
2007-05-04 16:37:00,108.6,108.615,108.6,108.61,135700000.0
2007-05-04 16:38:00,108.61,108.61,108.585,108.6,140400000.0
2007-05-04 16:39:00,108.61,108.61,108.59,108.6,109900000.0
2007-05-04 16:40:00,108.585,108.6,108.575,108.6,219400000.0
2007-05-04 16:41:00,108.61,108.61,108.57,108.57,156800000.0
2007-05-04 16:42:00,108.58,108.58,108.57,108.57,185100000.0
2007-05-04 16:43:00,108.57,108.58,108.565,108.57,62300000.0
2007-05-04 16:44:00,108.58,108.6,108.57,108.57,157900000.0
2007-05-04 16:45:00,108.57,108.58,108.54,108.57,99000000.0
2007-05-04 16:46:00,108.57,108.58,108.565,108.57,104600000.0
2007-05-04 16:47:00,108.565,108.57,108.51,108.54,344400000.0
2007-05-04 16:48:00,108.55,108.56,108.53,108.54,344500000.0
2007-05-04 16:49:00,108.54,108.55,108.52,108.52,246399999.0
2007-05-04 16:50:00,108.53,108.55,108.515,108.53,305700001.0
2007-05-04 16:51:00,108.53,108.53,108.48,108.485,479999996.0
2007-05-04 16:52:00,108.485,108.51,108.48,108.51,124100000.0
2007-05-04 16:53:00,108.51,108.53,108.48,108.52,284100000.0
2007-05-04 16:54:00,108.51,108.54,108.51,108.53,230700002.0
2007-05-04 16:55:00,108.53,108.56,108.53,108.53,293700001.0
2007-05-04 16:56:00,108.54,108.56,108.515,108.545,242199998.0
2007-05-04 16:57:00,108.545,108.57,108.545,108.56,178100000.0
2007-05-04 16:58:00,108.57,108.57,108.54,108.55,367300004.0
2007-05-04 16:59:00,108.55,108.57,108.54,108.56,280800003.0
2007-05-04 17:00:00,108.56,108.57,108.52,108.53,319500000.0
2007-05-04 17:01:00,108.52,108.54,108.515,108.52,306800000.0
2007-05-04 17:02:00,108.52,108.54,108.51,108.54,158200001.0
2007-05-04 17:03:00,108.54,108.58,108.54,108.58,168400000.0
2007-05-04 17:04:00,108.57,108.59,108.56,108.57,70200000.0
2007-05-04 17:05:00,108.55,108.58,108.55,108.565,97400000.0
2007-05-04 17:06:00,108.565,108.61,108.56,108.61,152200000.0
2007-05-04 17:07:00,108.61,108.61,108.565,108.59,161099999.0
2007-05-04 17:08:00,108.595,108.61,108.57,108.605,97600000.0
2007-05-04 17:09:00,108.605,108.605,108.58,108.6,107000000.0
2007-05-04 17:10:00,108.6,108.6,108.585,108.6,89600000.0
2007-05-04 17:11:00,108.6,108.6,108.575,108.58,51200000.0
2007-05-04 17:12:00,108.59,108.59,108.55,108.56,127800001.0
2007-05-04 17:13:00,108.56,108.56,108.545,108.56,138000000.0
2007-05-04 17:14:00,108.56,108.57,108.56,108.57,250000000.0
2007-05-04 17:15:00,108.57,108.58,108.56,108.56,117300000.0
2007-05-04 17:16:00,108.565,108.58,108.56,108.57,331399998.0
2007-05-04 17:17:00,108.57,108.575,108.54,108.57,364800000.0
2007-05-04 17:18:00,108.57,108.58,108.56,108.57,156700000.0
2007-05-04 17:19:00,108.58,108.6,108.57,108.59,259899999.0
2007-05-04 17:20:00,108.585,108.585,108.55,108.565,241700000.0
2007-05-04 17:21:00,108.57,108.58,108.55,108.56,267499999.0
2007-05-04 17:22:00,108.56,108.57,108.55,108.56,151899999.0
2007-05-04 17:23:00,108.56,108.57,108.54,108.555,383399998.0
2007-05-04 17:25:00,108.56,108.565,108.55,108.56,223300000.0
2007-05-04 17:26:00,108.57,108.58,108.56,108.57,329700000.0
2007-05-04 17:27:00,108.57,108.59,108.57,108.575,121600000.0
2007-05-04 17:28:00,108.58,108.58,108.56,108.565,290699998.0
2007-05-04 17:29:00,108.56,108.58,108.56,108.57,184100000.0
2007-05-04 17:30:00,108.565,108.575,108.56,108.565,63900000.0
2007-05-04 17:31:00,108.565,108.57,108.56,108.56,140300000.0
2007-05-04 17:32:00,108.57,108.57,108.55,108.55,56600000.0
2007-05-04 17:33:00,108.56,108.57,108.54,108.555,114900000.0
2007-05-04 17:34:00,108.555,108.555,108.55,108.55,31200000.0
2007-05-04 17:35:00,108.545,108.55,108.54,108.55,23200000.0
2007-05-04 17:36:00,108.545,108.55,108.52,108.54,95900000.0
2007-05-04 17:37:00,108.54,108.56,108.54,108.56,231000000.0
2007-05-04 17:38:00,108.555,108.56,108.535,108.535,217300000.0
2007-05-04 17:39:00,108.54,108.55,108.52,108.54,118599999.0
2007-05-04 17:40:00,108.535,108.535,108.52,108.535,124100000.0
2007-05-04 17:41:00,108.52,108.53,108.5,108.52,235000000.0
2007-05-04 17:42:00,108.51,108.53,108.5,108.52,142400000.0
2007-05-04 17:43:00,108.515,108.52,108.51,108.52,350899997.0
2007-05-04 17:44:00,108.52,108.53,108.52,108.52,120900000.0
2007-05-04 17:45:00,108.53,108.54,108.53,108.535,60500000.0
2007-05-04 17:46:00,108.53,108.53,108.52,108.53,113000000.0
2007-05-04 17:47:00,108.52,108.52,108.51,108.52,190000003.0
2007-05-04 17:48:00,108.53,108.53,108.51,108.52,34300000.0
2007-05-04 17:49:00,108.52,108.52,108.51,108.51,62100000.0
2007-05-04 17:50:00,108.51,108.51,108.51,108.51,2400000.0
2007-05-04 17:51:00,108.51,108.53,108.51,108.525,159500000.0
2007-05-04 17:52:00,108.52,108.525,108.52,108.52,149100000.0
2007-05-04 17:53:00,108.51,108.52,108.5,108.52,69599999.0
2007-05-04 17:54:00,108.51,108.53,108.51,108.53,146800000.0
2007-05-04 17:55:00,108.54,108.55,108.52,108.53,324699996.0
2007-05-04 17:56:00,108.51,108.55,108.51,108.55,115700000.0
2007-05-04 17:57:00,108.56,108.56,108.54,108.54,250899999.0
2007-05-04 17:58:00,108.55,108.55,108.54,108.54,140300000.0
2007-05-04 17:59:00,108.55,108.55,108.54,108.55,319800000.0
2007-05-04 18:00:00,108.55,108.56,108.54,108.56,189800000.0
2007-05-04 18:01:00,108.55,108.55,108.5,108.53,100500000.0
2007-05-04 18:02:00,108.53,108.54,108.53,108.535,36000000.0
2007-05-04 18:03:00,108.55,108.55,108.53,108.55,43600001.0
2007-05-04 18:04:00,108.54,108.56,108.53,108.545,107900000.0
2007-05-04 18:05:00,108.56,108.56,108.55,108.56,38400000.0
2007-05-04 18:06:00,108.55,108.58,108.53,108.57,113400000.0
2007-05-04 18:07:00,108.57,108.57,108.55,108.56,67200000.0
2007-05-04 18:08:00,108.57,108.57,108.555,108.57,63000000.0
2007-05-04 18:09:00,108.56,108.57,108.56,108.56,72700000.0
2007-05-04 18:10:00,108.57,108.57,108.57,108.57,4800000.0
2007-05-04 18:11:00,108.565,108.57,108.56,108.57,23200000.0
2007-05-04 18:12:00,108.57,108.57,108.56,108.56,22400000.0
2007-05-04 18:13:00,108.56,108.57,108.56,108.57,31100000.0
2007-05-04 18:14:00,108.57,108.57,108.56,108.57,51200000.0
2007-05-04 18:17:00,108.57,108.57,108.57,108.57,12800000.0
2007-05-04 18:18:00,108.57,108.58,108.57,108.57,91900000.0
2007-05-04 18:19:00,108.57,108.57,108.55,108.565,55400000.0
2007-05-04 18:20:00,108.56,108.565,108.55,108.56,86300000.0
2007-05-04 18:21:00,108.56,108.57,108.55,108.55,115200000.0
2007-05-04 18:22:00,108.55,108.55,108.53,108.545,43100000.0
2007-05-04 18:23:00,108.545,108.56,108.54,108.55,143100000.0
2007-05-04 18:24:00,108.545,108.555,108.54,108.55,236600000.0
2007-05-04 18:25:00,108.55,108.565,108.55,108.55,163800000.0
2007-05-04 18:26:00,108.56,108.56,108.545,108.55,72800000.0
2007-05-04 18:27:00,108.55,108.57,108.55,108.57,106900001.0
2007-05-04 18:28:00,108.565,108.57,108.56,108.57,153800000.0
2007-05-04 18:30:00,108.58,108.585,108.575,108.575,45200000.0
2007-05-04 18:31:00,108.59,108.59,108.57,108.58,48700000.0
2007-05-04 18:32:00,108.58,108.61,108.57,108.6,184200000.0
2007-05-04 18:33:00,108.6,108.63,108.6,108.61,133800000.0
2007-05-04 18:34:00,108.595,108.62,108.59,108.61,220200001.0
2007-05-04 18:35:00,108.6,108.62,108.59,108.62,269399996.0
2007-05-04 18:36:00,108.61,108.615,108.6,108.61,126000000.0
2007-05-04 18:37:00,108.61,108.62,108.61,108.62,88300000.0
2007-05-04 18:38:00,108.62,108.62,108.595,108.6,132899998.0
2007-05-04 18:39:00,108.62,108.62,108.6,108.61,113099999.0
2007-05-04 18:40:00,108.61,108.61,108.6,108.6,90200000.0
2007-05-04 18:41:00,108.6,108.6,108.59,108.6,27900000.0
2007-05-04 18:42:00,108.6,108.61,108.59,108.6,281200000.0
2007-05-04 18:43:00,108.6,108.6,108.575,108.575,82699999.0
2007-05-04 18:44:00,108.59,108.6,108.58,108.6,90100000.0
2007-05-04 18:45:00,108.59,108.6,108.58,108.58,172099999.0
2007-05-04 18:46:00,108.58,108.58,108.57,108.57,18400000.0
2007-05-04 18:47:00,108.57,108.58,108.56,108.56,162100000.0
2007-05-04 18:48:00,108.57,108.57,108.56,108.565,74200000.0
2007-05-04 18:49:00,108.56,108.57,108.56,108.57,61400000.0
2007-05-04 18:50:00,108.56,108.57,108.55,108.55,140899999.0
2007-05-04 18:51:00,108.57,108.58,108.56,108.57,103100000.0
2007-05-04 18:52:00,108.57,108.57,108.57,108.57,39600000.0
2007-05-04 18:53:00,108.58,108.58,108.58,108.58,44400000.0
2007-05-04 18:54:00,108.59,108.59,108.58,108.58,152200000.0
2007-05-04 18:55:00,108.58,108.59,108.58,108.59,71500000.0
2007-05-04 18:56:00,108.585,108.59,108.58,108.59,152800000.0
2007-05-04 18:57:00,108.59,108.6,108.58,108.58,136800000.0
2007-05-04 18:58:00,108.59,108.59,108.59,108.59,90700000.0
2007-05-04 18:59:00,108.585,108.6,108.58,108.6,205200000.0
2007-05-04 19:00:00,108.6,108.61,108.59,108.61,296800000.0
2007-05-04 19:01:00,108.6,108.6,108.595,108.595,74900000.0
2007-05-04 19:02:00,108.6,108.6,108.595,108.595,53400000.0
2007-05-04 19:03:00,108.59,108.59,108.59,108.59,19100000.0
2007-05-04 19:04:00,108.59,108.61,108.59,108.61,62000000.0
2007-05-04 19:05:00,108.6,108.61,108.6,108.61,90700000.0
2007-05-04 19:06:00,108.605,108.605,108.58,108.59,231700000.0
2007-05-04 19:07:00,108.59,108.6,108.565,108.58,468399999.0
2007-05-04 19:08:00,108.59,108.61,108.58,108.59,358899996.0
2007-05-04 19:09:00,108.61,108.63,108.6,108.63,132299999.0
2007-05-04 19:10:00,108.63,108.63,108.61,108.625,203899999.0
2007-05-04 19:11:00,108.61,108.63,108.61,108.63,82799999.0
2007-05-04 19:12:00,108.63,108.63,108.63,108.63,12800000.0
2007-05-04 19:13:00,108.63,108.63,108.61,108.615,236599998.0
2007-05-04 19:14:00,108.61,108.63,108.61,108.62,91500000.0
2007-05-04 19:15:00,108.62,108.62,108.61,108.61,120800000.0
2007-05-04 19:16:00,108.62,108.62,108.62,108.62,4800000.0
2007-05-04 19:17:00,108.62,108.62,108.62,108.62,19100000.0
2007-05-04 19:18:00,108.62,108.63,108.62,108.63,142400000.0
2007-05-04 19:19:00,108.63,108.63,108.605,108.615,159800000.0
2007-05-04 19:20:00,108.62,108.62,108.62,108.62,4800000.0
2007-05-04 19:21:00,108.61,108.62,108.61,108.61,65900000.0
2007-05-04 19:23:00,108.605,108.61,108.6,108.6,57300000.0
2007-05-04 19:24:00,108.6,108.62,108.6,108.61,104800000.0
2007-05-04 19:25:00,108.61,108.61,108.61,108.61,14200000.0
2007-05-04 19:26:00,108.61,108.62,108.6,108.6,109399999.0
2007-05-04 19:27:00,108.6,108.61,108.59,108.61,137599999.0
2007-05-04 19:28:00,108.61,108.61,108.605,108.605,60400000.0
2007-05-04 19:29:00,108.62,108.62,108.62,108.62,2400000.0
2007-05-04 19:30:00,108.61,108.61,108.61,108.61,11100000.0
2007-05-04 19:31:00,108.62,108.62,108.6,108.6,45400000.0
2007-05-04 19:32:00,108.605,108.605,108.605,108.605,8000000.0
2007-05-04 19:33:00,108.605,108.605,108.59,108.6,121900000.0
2007-05-04 19:34:00,108.595,108.595,108.58,108.595,27100000.0
2007-05-04 19:35:00,108.59,108.61,108.59,108.6,114300000.0
2007-05-04 19:36:00,108.595,108.595,108.58,108.58,239800000.0
2007-05-04 19:37:00,108.58,108.59,108.58,108.58,163900003.0
2007-05-04 19:38:00,108.58,108.59,108.58,108.59,56700001.0
2007-05-04 19:39:00,108.59,108.595,108.58,108.59,167300004.0
2007-05-04 19:40:00,108.585,108.585,108.58,108.58,75500003.0
2007-05-04 19:41:00,108.58,108.585,108.57,108.585,97199999.0
2007-05-04 19:42:00,108.58,108.58,108.555,108.565,258600004.0
2007-05-04 19:44:00,108.56,108.57,108.56,108.57,69200001.0
2007-05-04 19:45:00,108.57,108.57,108.57,108.57,80300001.0
2007-05-04 19:46:00,108.58,108.58,108.55,108.56,75400000.0
2007-05-04 19:47:00,108.57,108.57,108.56,108.56,36499999.0
2007-05-04 19:48:00,108.57,108.58,108.57,108.57,95200001.0
2007-05-04 19:49:00,108.57,108.57,108.57,108.57,8700000.0
2007-05-04 19:50:00,108.56,108.56,108.56,108.56,10400000.0
2007-05-04 19:51:00,108.56,108.57,108.56,108.57,66700000.0
2007-05-04 19:52:00,108.56,108.57,108.56,108.57,61000000.0
2007-05-04 19:53:00,108.57,108.57,108.565,108.57,57400001.0
2007-05-04 19:54:00,108.56,108.56,108.54,108.55,139000000.0
2007-05-04 19:56:00,108.55,108.55,108.54,108.55,69300000.0
2007-05-04 19:57:00,108.54,108.54,108.54,108.54,3100000.0
2007-05-04 19:58:00,108.535,108.54,108.53,108.54,78100000.0
2007-05-04 19:59:00,108.53,108.54,108.53,108.54,81300000.0
2007-05-04 20:00:00,108.54,108.545,108.53,108.53,110699999.0
2007-05-04 20:01:00,108.54,108.545,108.525,108.53,144300000.0
2007-05-04 20:02:00,108.53,108.54,108.52,108.53,72700000.0
2007-05-04 20:03:00,108.5,108.55,108.5,108.55,334599997.0
2007-05-04 20:04:00,108.545,108.545,108.53,108.53,62100000.0
2007-05-04 20:05:00,108.54,108.54,108.53,108.535,64400000.0
2007-05-04 20:06:00,108.54,108.54,108.51,108.53,105300000.0
2007-05-04 20:07:00,108.525,108.525,108.495,108.5,209000000.0
2007-05-04 20:08:00,108.495,108.53,108.49,108.53,241600000.0
2007-05-04 20:09:00,108.54,108.54,108.52,108.54,46400000.0
2007-05-04 20:10:00,108.55,108.55,108.55,108.55,43200000.0
2007-05-04 20:11:00,108.54,108.54,108.535,108.535,32800000.0
2007-05-04 20:12:00,108.54,108.55,108.53,108.53,68600000.0
2007-05-04 20:13:00,108.54,108.54,108.54,108.54,2400000.0
2007-05-04 20:14:00,108.54,108.56,108.54,108.56,104500001.0
2007-05-04 20:15:00,108.56,108.56,108.56,108.56,83100000.0
2007-05-04 20:16:00,108.555,108.57,108.555,108.57,157300000.0
2007-05-04 20:17:00,108.56,108.56,108.55,108.55,25600000.0
2007-05-04 20:18:00,108.555,108.555,108.555,108.555,8000000.0
2007-05-04 20:19:00,108.55,108.55,108.5,108.53,121300000.0
2007-05-04 20:20:00,108.515,108.53,108.515,108.53,15200000.0
2007-05-04 20:21:00,108.51,108.52,108.51,108.52,49500000.0
2007-05-04 20:22:00,108.54,108.54,108.525,108.54,49500000.0
2007-05-04 20:23:00,108.53,108.53,108.52,108.53,120100000.0
2007-05-04 20:24:00,108.52,108.52,108.515,108.52,53600000.0
2007-05-04 20:25:00,108.52,108.52,108.5,108.51,110200000.0
2007-05-04 20:26:00,108.51,108.52,108.5,108.52,30900000.0
2007-05-04 20:27:00,108.52,108.52,108.515,108.515,17600000.0
2007-05-04 20:28:00,108.52,108.52,108.52,108.52,2400000.0
2007-05-04 20:29:00,108.52,108.52,108.52,108.52,27200000.0
2007-05-04 20:30:00,108.52,108.53,108.52,108.52,23900000.0
2007-05-04 20:31:00,108.53,108.54,108.53,108.54,56200000.0
2007-05-04 20:32:00,108.535,108.56,108.535,108.56,101600001.0
2007-05-04 20:33:00,108.57,108.57,108.55,108.56,151199998.0
2007-05-04 20:34:00,108.57,108.585,108.57,108.585,194600000.0
2007-05-04 20:35:00,108.585,108.585,108.56,108.57,135900000.0
2007-05-04 20:36:00,108.57,108.57,108.54,108.57,185900000.0
2007-05-04 20:37:00,108.57,108.58,108.55,108.55,63100000.0
2007-05-04 20:38:00,108.55,108.555,108.55,108.55,92400000.0
2007-05-04 20:39:00,108.555,108.555,108.54,108.54,193599996.0
2007-05-04 20:40:00,108.55,108.56,108.54,108.55,175499997.0
2007-05-04 20:41:00,108.56,108.56,108.55,108.555,72500000.0
2007-05-04 20:42:00,108.555,108.555,108.53,108.54,47800000.0
2007-05-04 20:43:00,108.535,108.54,108.52,108.525,171900000.0
2007-05-04 20:44:00,108.52,108.53,108.52,108.53,29500000.0
2007-05-04 20:46:00,108.53,108.56,108.51,108.54,308299995.0
2007-05-04 20:47:00,108.54,108.56,108.54,108.54,285300002.0
2007-05-04 20:48:00,108.54,108.54,108.535,108.535,40400000.0
2007-05-04 20:49:00,108.54,108.55,108.51,108.54,164600000.0
2007-05-04 20:50:00,108.54,108.54,108.51,108.515,104600000.0
2007-05-04 20:51:00,108.53,108.54,108.53,108.53,64000000.0
2007-05-04 20:52:00,108.53,108.53,108.52,108.52,68300000.0
2007-05-04 20:53:00,108.53,108.53,108.515,108.53,105400000.0
2007-05-04 20:54:00,108.53,108.53,108.52,108.52,11200000.0
2007-05-04 20:55:00,108.52,108.53,108.52,108.52,37300000.0
2007-05-04 20:56:00,108.52,108.53,108.52,108.52,90000000.0
2007-05-04 20:57:00,108.53,108.54,108.51,108.53,341900002.0
2007-05-04 20:58:00,108.53,108.53,108.51,108.51,144500000.0
2007-05-04 20:59:00,108.51,108.52,108.495,108.51,275400000.0
2007-05-04 21:00:00,108.5,108.52,108.5,108.51,124900000.0
2007-05-04 21:01:00,108.52,108.52,108.51,108.52,73400000.0
2007-05-04 21:02:00,108.52,108.52,108.52,108.52,75100000.0
2007-05-04 21:03:00,108.515,108.53,108.51,108.52,262700002.0
2007-05-04 21:04:00,108.515,108.53,108.515,108.52,132100000.0
2007-05-04 21:05:00,108.47,108.51,108.47,108.5,16800000.0
2007-05-04 21:06:00,108.5,108.51,108.5,108.51,56500000.0
2007-05-04 21:08:00,108.51,108.51,108.51,108.51,28000000.0
2007-05-04 21:09:00,108.51,108.515,108.51,108.515,19800000.0
2007-05-04 21:10:00,108.51,108.51,108.51,108.51,81200000.0
2007-05-04 21:11:00,108.47,108.52,108.47,108.5,145099998.0
2007-05-04 21:12:00,108.51,108.52,108.51,108.52,54400000.0
2007-05-04 21:13:00,108.515,108.515,108.51,108.51,45400000.0
2007-05-04 21:14:00,108.505,108.52,108.505,108.52,52200000.0
2007-05-04 21:15:00,108.53,108.53,108.52,108.52,35100000.0
2007-05-04 21:16:00,108.515,108.54,108.515,108.54,31300000.0
2007-05-04 21:17:00,108.52,108.54,108.52,108.54,139099998.0
2007-05-04 21:18:00,108.55,108.55,108.55,108.55,24600000.0
2007-05-04 21:19:00,108.56,108.56,108.53,108.53,126299998.0
2007-05-04 21:20:00,108.54,108.54,108.41,108.41,156500000.0
2007-05-04 21:21:00,108.52,108.53,108.47,108.5,103400000.0
2007-05-04 21:22:00,108.5,108.51,108.47,108.49,48700000.0
2007-05-04 21:23:00,108.49,108.5,108.475,108.48,132399998.0
2007-05-04 21:24:00,108.48,108.48,108.47,108.47,30300000.0
2007-05-04 21:25:00,108.46,108.46,108.45,108.45,95600000.0
2007-05-04 21:26:00,108.47,108.47,108.41,108.47,95600000.0
2007-05-04 21:27:00,108.48,108.48,108.46,108.46,27100001.0
2007-05-04 21:29:00,108.41,108.475,108.41,108.445,39600000.0
2007-05-04 21:30:00,108.47,108.47,108.41,108.47,137600001.0
2007-05-04 21:31:00,108.45,108.47,108.45,108.47,51800000.0
2007-05-04 21:32:00,108.47,108.47,108.47,108.47,1600000.0
2007-05-04 21:33:00,108.47,108.47,108.46,108.46,16800000.0
2007-05-04 21:34:00,108.47,108.47,108.47,108.47,4400000.0
2007-05-04 21:35:00,108.47,108.48,108.47,108.48,12800000.0
2007-05-04 21:36:00,108.49,108.49,108.48,108.48,4800000.0
2007-05-04 21:37:00,108.49,108.49,108.475,108.475,16000000.0
2007-05-04 21:38:00,108.49,108.5,108.48,108.5,28000000.0
2007-05-04 21:39:00,108.47,108.5,108.47,108.5,38300000.0
2007-05-04 21:40:00,108.51,108.51,108.47,108.51,81800000.0
2007-05-04 21:41:00,108.49,108.52,108.47,108.5,71900000.0
2007-05-04 21:42:00,108.48,108.48,108.48,108.48,4800000.0
2007-05-04 21:43:00,108.5,108.5,108.5,108.5,4800000.0
2007-05-04 21:44:00,108.485,108.49,108.485,108.485,58200000.0
2007-05-04 21:46:00,108.5,108.5,108.5,108.5,51800000.0
2007-05-04 21:47:00,108.5,108.5,108.49,108.49,74900000.0
2007-05-04 21:48:00,108.5,108.5,108.5,108.5,22300000.0
2007-05-04 21:49:00,108.51,108.51,108.47,108.47,117900000.0
2007-05-04 21:50:00,108.47,108.5,108.47,108.5,44600000.0
2007-05-04 21:51:00,108.5,108.51,108.47,108.47,70900000.0
2007-05-04 21:52:00,108.47,108.51,108.47,108.51,72500000.0
2007-05-04 21:53:00,108.505,108.505,108.47,108.5,24000000.0
2007-05-04 21:54:00,108.49,108.49,108.47,108.47,202599999.0
2007-05-04 21:55:00,108.49,108.49,108.475,108.48,77300000.0
2007-05-04 21:56:00,108.49,108.5,108.47,108.47,32500000.0
2007-05-04 21:57:00,108.51,108.51,108.49,108.51,60999999.0
2007-05-04 21:58:00,108.52,108.53,108.41,108.485,576000000.0
2007-05-04 21:59:00,108.47,108.51,108.46,108.46,377199996.0
2007-05-04 22:00:00,108.46,108.47,108.395,108.46,201400002.0
2007-05-04 22:01:00,108.47,108.48,108.465,108.48,20700000.0
2007-05-04 22:02:00,108.41,108.5,108.41,108.49,52400000.0
2007-05-04 22:03:00,108.41,108.48,108.41,108.41,30600000.0
2007-05-04 22:04:00,108.41,108.485,108.41,108.41,24400000.0
2007-05-04 22:05:00,108.41,108.5,108.41,108.5,77700001.0
2007-05-04 22:06:00,108.5,108.51,108.5,108.51,47000000.0
2007-05-04 22:07:00,108.51,108.52,108.41,108.51,127500000.0
2007-05-04 22:08:00,108.51,108.52,108.51,108.51,14400000.0
2007-05-04 22:09:00,108.52,108.52,108.51,108.51,68400000.0
2007-05-04 22:10:00,108.52,108.52,108.52,108.52,2400000.0
2007-05-04 22:13:00,108.52,108.52,108.51,108.51,4800000.0
2007-05-04 22:14:00,108.52,108.53,108.52,108.52,20000000.0
2007-05-04 22:15:00,108.5,108.52,108.5,108.515,53400000.0
2007-05-04 22:16:00,108.515,108.515,108.49,108.51,21500000.0
2007-05-04 22:17:00,108.5,108.5,108.49,108.5,4800000.0
2007-05-04 22:18:00,108.52,108.52,108.52,108.52,4800000.0
2007-05-04 22:19:00,108.51,108.51,108.51,108.51,2400000.0
2007-05-04 22:20:00,108.52,108.52,108.51,108.51,12000000.0
2007-05-04 22:21:00,108.5,108.51,108.5,108.51,18300000.0
2007-05-04 22:22:00,108.5,108.51,108.5,108.51,8000000.0
2007-05-04 22:23:00,108.5,108.5,108.5,108.5,2400000.0
2007-05-04 22:24:00,108.49,108.5,108.48,108.48,68600001.0
2007-05-04 22:25:00,108.49,108.5,108.48,108.49,35900001.0
2007-05-04 22:26:00,108.49,108.5,108.49,108.5,7200000.0
2007-05-04 22:27:00,108.49,108.5,108.48,108.5,23900000.0
2007-05-04 22:28:00,108.48,108.5,108.48,108.485,36700001.0
2007-05-04 22:29:00,108.48,108.49,108.475,108.49,42300000.0
2007-05-04 22:30:00,108.49,108.49,108.49,108.49,2400000.0
2007-05-04 22:31:00,108.48,108.48,108.48,108.48,42300001.0
2007-05-04 22:32:00,108.48,108.49,108.48,108.485,42300001.0
2007-05-04 22:33:00,108.475,108.49,108.475,108.48,31900000.0
2007-05-04 22:34:00,108.48,108.48,108.48,108.48,4800000.0
2007-05-04 22:35:00,108.49,108.49,108.49,108.49,2400000.0
2007-05-04 22:36:00,108.48,108.49,108.475,108.48,32400000.0
2007-05-04 22:38:00,108.45,108.48,108.45,108.47,34300000.0
2007-05-04 22:39:00,108.485,108.49,108.48,108.485,33400000.0
2007-05-04 22:40:00,108.485,108.49,108.46,108.46,38200000.0
2007-05-04 22:41:00,108.49,108.49,108.48,108.49,45900000.0
2007-05-04 22:42:00,108.49,108.49,108.49,108.49,4800000.0
2007-05-04 22:43:00,108.49,108.49,108.47,108.47,140000004.0
2007-05-04 22:44:00,108.48,108.48,108.48,108.48,22200000.0
2007-05-04 22:45:00,108.48,108.49,108.48,108.49,31800000.0
2007-05-04 22:46:00,108.48,108.48,108.47,108.48,22200000.0
2007-05-04 22:47:00,108.48,108.49,108.47,108.47,50100000.0
2007-05-04 22:48:00,108.47,108.47,108.47,108.47,33300000.0
2007-05-04 22:49:00,108.46,108.49,108.46,108.48,60500000.0
2007-05-04 22:50:00,108.48,108.48,108.47,108.47,62200000.0
2007-05-04 22:51:00,108.48,108.48,108.47,108.48,95800000.0
2007-05-04 22:52:00,108.48,108.48,108.47,108.47,28800000.0
2007-05-04 22:53:00,108.47,108.47,108.46,108.46,20000000.0
2007-05-04 22:54:00,108.46,108.48,108.45,108.48,130600000.0
2007-05-04 22:55:00,108.46,108.46,108.46,108.46,2400000.0
2007-05-04 22:56:00,108.46,108.47,108.455,108.47,17600000.0
2007-05-04 22:57:00,108.46,108.47,108.46,108.47,56700001.0
2007-05-04 22:58:00,108.465,108.5,108.465,108.5,20800000.0
2007-05-04 22:59:00,108.5,108.5,108.48,108.49,12000000.0
2007-05-06 23:01:00,108.43,108.46,108.43,108.46,17400000.0
2007-05-06 23:06:00,108.47,108.47,108.47,108.47,8700000.0
2007-05-06 23:09:00,108.46,108.47,108.46,108.47,43500000.0
2007-05-06 23:11:00,108.46,108.47,108.46,108.47,34800000.0
2007-05-06 23:12:00,108.48,108.48,108.47,108.48,30000000.0
2007-05-06 23:13:00,108.455,108.455,108.455,108.455,10800000.0
2007-05-06 23:15:00,108.46,108.47,108.46,108.46,26100000.0
2007-05-06 23:16:00,108.47,108.47,108.47,108.47,8700000.0
2007-05-06 23:17:00,108.46,108.46,108.46,108.46,17400000.0
2007-05-06 23:18:00,108.46,108.47,108.445,108.445,45600000.0
2007-05-06 23:19:00,108.47,108.5,108.47,108.47,60900000.0
2007-05-06 23:21:00,108.47,108.48,108.47,108.48,34800000.0
2007-05-06 23:22:00,108.47,108.48,108.47,108.48,17400000.0
2007-05-06 23:26:00,108.49,108.49,108.49,108.49,8700000.0
2007-05-06 23:27:00,108.48,108.48,108.48,108.48,8700000.0
2007-05-06 23:28:00,108.49,108.5,108.49,108.49,69600000.0
2007-05-06 23:29:00,108.5,108.5,108.5,108.5,8700000.0
2007-05-06 23:31:00,108.49,108.51,108.49,108.51,113600000.0
2007-05-06 23:32:00,108.5,108.51,108.5,108.51,17400000.0
2007-05-06 23:33:00,108.5,108.51,108.5,108.51,113100000.0
2007-05-06 23:34:00,108.5,108.52,108.5,108.52,112400000.0
2007-05-06 23:35:00,108.51,108.53,108.51,108.53,19800000.0
2007-05-06 23:36:00,108.51,108.53,108.51,108.53,30900000.0
2007-05-06 23:38:00,108.5,108.5,108.485,108.5,281500000.0
2007-05-06 23:39:00,108.485,108.52,108.475,108.52,365600000.0
2007-05-06 23:40:00,108.49,108.49,108.48,108.48,17400000.0
2007-05-06 23:41:00,108.47,108.48,108.47,108.47,69600000.0
2007-05-06 23:42:00,108.48,108.48,108.445,108.445,36900000.0
2007-05-06 23:43:00,108.43,108.46,108.43,108.46,41600000.0
2007-05-06 23:45:00,108.47,108.48,108.47,108.48,26100000.0
2007-05-06 23:46:00,108.47,108.5,108.45,108.47,87000000.0
2007-05-06 23:47:00,108.49,108.5,108.46,108.46,43500000.0
2007-05-06 23:48:00,108.46,108.5,108.46,108.46,104400000.0
2007-05-06 23:49:00,108.47,108.47,108.47,108.47,8700000.0
2007-05-06 23:51:00,108.49,108.49,108.48,108.49,34800000.0
2007-05-06 23:52:00,108.49,108.5,108.48,108.49,43500000.0
2007-05-06 23:53:00,108.5,108.5,108.5,108.5,8700000.0
2007-05-06 23:54:00,108.52,108.52,108.5,108.5,17400000.0
2007-05-06 23:55:00,108.49,108.49,108.49,108.49,8700000.0
2007-05-06 23:58:00,108.48,108.49,108.48,108.49,34800000.0
2007-05-07 00:00:00,108.47,108.49,108.47,108.48,26100000.0
2007-05-07 00:01:00,108.49,108.5,108.49,108.5,17400000.0
2007-05-07 00:02:00,108.48,108.51,108.475,108.495,73800000.0
2007-05-07 00:03:00,108.52,108.53,108.465,108.53,160700000.0
2007-05-07 00:04:00,108.53,108.54,108.53,108.54,21000000.0
2007-05-07 00:05:00,108.52,108.54,108.51,108.52,78300000.0
2007-05-07 00:06:00,108.53,108.53,108.52,108.52,17400000.0
2007-05-07 00:07:00,108.51,108.52,108.51,108.52,21900000.0
2007-05-07 00:09:00,108.53,108.53,108.52,108.52,17400000.0
2007-05-07 00:10:00,108.52,108.52,108.51,108.51,18300000.0
2007-05-07 00:14:00,108.51,108.51,108.48,108.48,31800000.0
2007-05-07 00:15:00,108.48,108.48,108.455,108.455,93600000.0
2007-05-07 00:16:00,108.465,108.49,108.465,108.49,21900000.0
2007-05-07 00:17:00,108.49,108.49,108.48,108.48,17400000.0
2007-05-07 00:18:00,108.48,108.48,108.45,108.45,48300000.0
2007-05-07 00:19:00,108.46,108.46,108.46,108.46,34800000.0
2007-05-07 00:20:00,108.46,108.46,108.45,108.45,34800000.0
2007-05-07 00:21:00,108.45,108.47,108.43,108.43,95700000.0
2007-05-07 00:23:00,108.44,108.44,108.44,108.44,8700000.0
2007-05-07 00:24:00,108.44,108.44,108.42,108.43,26100000.0
2007-05-07 00:26:00,108.42,108.43,108.42,108.42,34800000.0
2007-05-07 00:29:00,108.43,108.43,108.43,108.43,2400000.0
2007-05-07 00:30:00,108.42,108.42,108.42,108.42,8700000.0
2007-05-07 00:31:00,108.39,108.42,108.39,108.4,63000000.0
2007-05-07 00:32:00,108.39,108.41,108.39,108.41,52200000.0
2007-05-07 00:33:00,108.39,108.47,108.39,108.45,191900000.0
2007-05-07 00:34:00,108.46,108.46,108.44,108.45,48000000.0
2007-05-07 00:35:00,108.45,108.46,108.435,108.46,88200000.0
2007-05-07 00:36:00,108.45,108.47,108.44,108.44,57000000.0
2007-05-07 00:37:00,108.44,108.44,108.425,108.43,20500000.0
2007-05-07 00:38:00,108.44,108.44,108.41,108.43,55500000.0
2007-05-07 00:40:00,108.42,108.43,108.41,108.43,19800000.0
2007-05-07 00:41:00,108.42,108.43,108.42,108.42,30900000.0
2007-05-07 00:42:00,108.43,108.43,108.39,108.42,84000000.0
2007-05-07 00:43:00,108.41,108.43,108.41,108.42,45000000.0
2007-05-07 00:44:00,108.42,108.42,108.345,108.37,95700000.0
2007-05-07 00:45:00,108.36,108.38,108.355,108.37,66300000.0
2007-05-07 00:46:00,108.365,108.4,108.365,108.4,46800000.0
2007-05-07 00:47:00,108.38,108.41,108.38,108.41,42000000.0
2007-05-07 00:48:00,108.42,108.42,108.38,108.38,40000000.0
2007-05-07 00:49:00,108.39,108.41,108.365,108.4,53800000.0
2007-05-07 00:50:00,108.39,108.39,108.39,108.39,22000000.0
2007-05-07 00:51:00,108.4,108.42,108.4,108.41,9500000.0
2007-05-07 00:52:00,108.4,108.43,108.4,108.43,14200000.0
2007-05-07 00:53:00,108.44,108.44,108.43,108.44,8700000.0
2007-05-07 00:54:00,108.44,108.47,108.43,108.45,38300000.0
2007-05-07 00:55:00,108.46,108.46,108.38,108.38,42600000.0
2007-05-07 00:56:00,108.41,108.41,108.38,108.39,91700000.0
2007-05-07 00:58:00,108.39,108.39,108.38,108.39,25400000.0
2007-05-07 00:59:00,108.38,108.39,108.37,108.39,36100000.0
2007-05-07 01:00:00,108.38,108.39,108.38,108.38,49500000.0
2007-05-07 01:01:00,108.37,108.38,108.37,108.37,27400000.0
2007-05-07 01:02:00,108.38,108.38,108.38,108.38,2300000.0
2007-05-07 01:04:00,108.37,108.37,108.37,108.37,17400000.0
2007-05-07 01:06:00,108.39,108.4,108.38,108.4,44200000.0
2007-05-07 01:07:00,108.4,108.43,108.4,108.4,65600000.0
2007-05-07 01:08:00,108.39,108.44,108.39,108.44,71900000.0
2007-05-07 01:09:00,108.44,108.45,108.41,108.44,46900000.0
2007-05-07 01:10:00,108.41,108.42,108.38,108.4,97700000.0
2007-05-07 01:11:00,108.39,108.4,108.39,108.4,23100000.0
2007-05-07 01:12:00,108.4,108.41,108.39,108.41,32700000.0
2007-05-07 01:13:00,108.39,108.39,108.39,108.39,11000000.0
2007-05-07 01:14:00,108.41,108.42,108.39,108.39,29300000.0
2007-05-07 01:15:00,108.41,108.44,108.4,108.42,29300000.0
2007-05-07 01:16:00,108.43,108.43,108.4,108.43,28600000.0
2007-05-07 01:18:00,108.43,108.43,108.43,108.43,16000000.0
2007-05-07 01:20:00,108.4,108.43,108.4,108.43,18300000.0
2007-05-07 01:21:00,108.42,108.42,108.42,108.42,10400000.0
2007-05-07 01:22:00,108.43,108.43,108.41,108.41,24100000.0
2007-05-07 01:23:00,108.43,108.43,108.42,108.43,48700000.0
2007-05-07 01:24:00,108.43,108.46,108.43,108.45,169500000.0
2007-05-07 01:25:00,108.46,108.47,108.44,108.44,35100000.0
2007-05-07 01:27:00,108.44,108.45,108.44,108.45,35800000.0
2007-05-07 01:28:00,108.45,108.45,108.405,108.44,88600000.0
2007-05-07 01:29:00,108.44,108.45,108.42,108.42,127200000.0
2007-05-07 01:30:00,108.43,108.43,108.43,108.43,14200000.0
2007-05-07 01:31:00,108.43,108.44,108.43,108.43,51200000.0
2007-05-07 01:32:00,108.44,108.44,108.43,108.43,38400000.0
2007-05-07 01:34:00,108.44,108.44,108.42,108.42,47100000.0
2007-05-07 01:35:00,108.44,108.44,108.41,108.44,40600000.0
2007-05-07 01:36:00,108.44,108.46,108.44,108.45,111500000.0
2007-05-07 01:37:00,108.45,108.46,108.45,108.46,28600000.0
2007-05-07 01:39:00,108.46,108.46,108.46,108.46,10400000.0
2007-05-07 01:40:00,108.46,108.46,108.45,108.46,100700001.0
2007-05-07 01:42:00,108.45,108.46,108.45,108.46,39200000.0
2007-05-07 01:45:00,108.46,108.47,108.44,108.44,236300000.0
2007-05-07 01:46:00,108.45,108.45,108.4,108.4,76500000.0
2007-05-07 01:47:00,108.43,108.47,108.4,108.47,140600000.0
2007-05-07 01:48:00,108.43,108.43,108.43,108.43,8700000.0
2007-05-07 01:49:00,108.46,108.47,108.45,108.45,63900000.0
2007-05-07 01:50:00,108.45,108.48,108.45,108.45,54000000.0
2007-05-07 01:51:00,108.47,108.49,108.45,108.46,204500000.0
2007-05-07 01:52:00,108.47,108.47,108.45,108.46,152600000.0
2007-05-07 01:53:00,108.47,108.48,108.45,108.47,85800000.0
2007-05-07 01:54:00,108.48,108.5,108.47,108.5,123800000.0
2007-05-07 01:55:00,108.5,108.5,108.47,108.49,85900000.0
2007-05-07 01:56:00,108.49,108.49,108.49,108.49,11200000.0
2007-05-07 01:58:00,108.47,108.5,108.465,108.49,112900000.0
2007-05-07 01:59:00,108.48,108.5,108.48,108.5,33400000.0
2007-05-07 02:00:00,108.5,108.5,108.49,108.5,41400001.0
2007-05-07 02:01:00,108.5,108.52,108.5,108.51,49400002.0
2007-05-07 02:02:00,108.51,108.52,108.5,108.52,239200005.0
2007-05-07 02:03:00,108.52,108.52,108.485,108.5,106100000.0
2007-05-07 02:04:00,108.51,108.51,108.51,108.51,47900000.0
2007-05-07 02:05:00,108.5,108.51,108.5,108.51,55900000.0
2007-05-07 02:06:00,108.51,108.51,108.49,108.51,119500000.0
2007-05-07 02:07:00,108.51,108.52,108.51,108.52,65300001.0
2007-05-07 02:08:00,108.52,108.52,108.51,108.51,48700001.0
2007-05-07 02:09:00,108.51,108.51,108.51,108.51,16000000.0
2007-05-07 02:10:00,108.51,108.51,108.5,108.5,75100000.0
2007-05-07 02:11:00,108.51,108.51,108.5,108.5,56000000.0
2007-05-07 02:13:00,108.5,108.5,108.47,108.47,138800000.0
2007-05-07 02:14:00,108.48,108.49,108.48,108.49,62300000.0
2007-05-07 02:15:00,108.49,108.5,108.48,108.49,107700000.0
2007-05-07 02:16:00,108.49,108.51,108.48,108.49,109500000.0
2007-05-07 02:17:00,108.48,108.49,108.48,108.48,55700001.0
2007-05-07 02:18:00,108.48,108.48,108.45,108.47,306300007.0
2007-05-07 02:19:00,108.47,108.47,108.44,108.45,218100001.0
2007-05-07 02:20:00,108.45,108.45,108.43,108.43,24000000.0
2007-05-07 02:21:00,108.43,108.44,108.43,108.43,99200000.0
2007-05-07 02:22:00,108.43,108.44,108.43,108.44,33600000.0
2007-05-07 02:23:00,108.45,108.46,108.43,108.43,150400000.0
2007-05-07 02:24:00,108.43,108.44,108.41,108.43,262800000.0
2007-05-07 02:25:00,108.43,108.44,108.42,108.43,164800000.0
2007-05-07 02:26:00,108.43,108.45,108.42,108.44,270400000.0
2007-05-07 02:27:00,108.44,108.45,108.425,108.435,328000000.0
2007-05-07 02:28:00,108.45,108.45,108.435,108.45,211900001.0
2007-05-07 02:29:00,108.46,108.47,108.46,108.47,209800003.0
2007-05-07 02:30:00,108.47,108.52,108.47,108.52,303000001.0
2007-05-07 02:31:00,108.51,108.52,108.48,108.49,235000000.0
2007-05-07 02:32:00,108.49,108.51,108.48,108.51,244000000.0
2007-05-07 02:33:00,108.5,108.51,108.48,108.49,403500000.0
2007-05-07 02:34:00,108.48,108.48,108.47,108.48,150400001.0
2007-05-07 02:35:00,108.48,108.48,108.44,108.44,352000004.0
2007-05-07 02:36:00,108.44,108.45,108.44,108.44,109100000.0
2007-05-07 02:37:00,108.43,108.44,108.42,108.43,194100000.0
2007-05-07 02:38:00,108.43,108.43,108.42,108.42,392900000.0
2007-05-07 02:39:00,108.43,108.44,108.42,108.44,79100000.0
2007-05-07 02:40:00,108.43,108.44,108.41,108.44,232300000.0
2007-05-07 02:41:00,108.43,108.44,108.41,108.43,155300001.0
2007-05-07 02:42:00,108.42,108.46,108.41,108.42,227000000.0
2007-05-07 02:43:00,108.4,108.45,108.4,108.44,146000003.0
2007-05-07 02:44:00,108.45,108.46,108.44,108.44,379600012.0
2007-05-07 02:45:00,108.45,108.46,108.435,108.45,162000001.0
2007-05-07 02:46:00,108.45,108.45,108.43,108.43,115000000.0
2007-05-07 02:47:00,108.44,108.44,108.43,108.43,25600000.0
2007-05-07 02:48:00,108.43,108.43,108.43,108.43,21600000.0
2007-05-07 02:49:00,108.43,108.43,108.43,108.43,12800000.0
2007-05-07 02:50:00,108.43,108.44,108.43,108.44,204800000.0
2007-05-07 02:51:00,108.44,108.46,108.43,108.44,64800000.0
2007-05-07 02:52:00,108.44,108.44,108.41,108.42,43900000.0
2007-05-07 02:53:00,108.43,108.44,108.42,108.42,39100000.0
2007-05-07 02:54:00,108.42,108.43,108.37,108.39,306300000.0
2007-05-07 02:55:00,108.39,108.41,108.38,108.39,254000003.0
2007-05-07 02:56:00,108.39,108.4,108.33,108.33,361300000.0
2007-05-07 02:57:00,108.34,108.38,108.34,108.38,94200002.0
2007-05-07 02:58:00,108.38,108.39,108.34,108.34,255900000.0
2007-05-07 02:59:00,108.34,108.35,108.31,108.31,498000000.0
2007-05-07 03:00:00,108.32,108.32,108.29,108.3,479100000.0
2007-05-07 03:01:00,108.3,108.31,108.275,108.31,403900001.0
2007-05-07 03:02:00,108.31,108.32,108.31,108.31,171499999.0
2007-05-07 03:03:00,108.31,108.36,108.3,108.34,416500004.0
2007-05-07 03:04:00,108.34,108.35,108.29,108.29,288300002.0
2007-05-07 03:05:00,108.29,108.32,108.28,108.31,658100005.0
2007-05-07 03:06:00,108.3,108.31,108.28,108.3,428400000.0
2007-05-07 03:07:00,108.28,108.3,108.28,108.3,289400000.0
2007-05-07 03:08:00,108.31,108.33,108.285,108.32,393200000.0
2007-05-07 03:09:00,108.3,108.35,108.3,108.35,274600000.0
2007-05-07 03:10:00,108.31,108.35,108.31,108.35,72000000.0
2007-05-07 03:11:00,108.33,108.34,108.31,108.34,68800000.0
2007-05-07 03:12:00,108.34,108.35,108.305,108.34,101800000.0
2007-05-07 03:13:00,108.35,108.36,108.32,108.36,98900001.0
2007-05-07 03:14:00,108.37,108.38,108.36,108.37,228600000.0
2007-05-07 03:15:00,108.38,108.38,108.36,108.38,83200000.0
2007-05-07 03:16:00,108.38,108.4,108.34,108.35,155200000.0
2007-05-07 03:17:00,108.34,108.36,108.33,108.36,120800000.0
2007-05-07 03:18:00,108.36,108.38,108.36,108.38,150400000.0
2007-05-07 03:19:00,108.38,108.38,108.36,108.36,171200000.0
2007-05-07 03:20:00,108.36,108.36,108.32,108.36,101600000.0
2007-05-07 03:21:00,108.36,108.36,108.36,108.36,2400000.0
2007-05-07 03:22:00,108.33,108.36,108.33,108.35,103200000.0
2007-05-07 03:23:00,108.34,108.34,108.33,108.33,25600000.0
2007-05-07 03:24:00,108.33,108.35,108.33,108.35,32800000.0
2007-05-07 03:25:00,108.33,108.36,108.33,108.36,217600000.0
2007-05-07 03:26:00,108.33,108.36,108.33,108.36,205700000.0
2007-05-07 03:27:00,108.33,108.36,108.33,108.35,56600000.0
2007-05-07 03:28:00,108.36,108.36,108.33,108.34,65300000.0
2007-05-07 03:29:00,108.34,108.35,108.315,108.34,160300000.0
2007-05-07 03:30:00,108.32,108.34,108.32,108.33,101600000.0
2007-05-07 03:31:00,108.34,108.34,108.33,108.34,55000000.0
2007-05-07 03:32:00,108.32,108.33,108.32,108.32,51200000.0
2007-05-07 03:33:00,108.32,108.32,108.28,108.31,155200000.0
2007-05-07 03:34:00,108.31,108.32,108.3,108.32,120800000.0
2007-05-07 03:35:00,108.34,108.35,108.33,108.33,117600000.0
2007-05-07 03:36:00,108.32,108.38,108.32,108.35,262300000.0
2007-05-07 03:37:00,108.37,108.37,108.37,108.37,5500000.0
2007-05-07 03:38:00,108.35,108.36,108.35,108.36,115200000.0
2007-05-07 03:39:00,108.38,108.4,108.36,108.39,115200000.0
2007-05-07 03:40:00,108.4,108.4,108.39,108.39,55200000.0
2007-05-07 03:41:00,108.4,108.41,108.4,108.41,12800000.0
2007-05-07 03:42:00,108.41,108.41,108.41,108.41,46400000.0
2007-05-07 03:43:00,108.41,108.41,108.38,108.4,278400000.0
2007-05-07 03:44:00,108.4,108.41,108.4,108.4,83200000.0
2007-05-07 03:45:00,108.4,108.41,108.38,108.41,114400000.0
2007-05-07 03:46:00,108.4,108.41,108.39,108.4,97600000.0
2007-05-07 03:47:00,108.375,108.41,108.375,108.38,222800000.0
2007-05-07 03:48:00,108.38,108.41,108.38,108.41,268200003.0
2007-05-07 03:49:00,108.41,108.41,108.4,108.41,139900002.0
2007-05-07 03:50:00,108.41,108.41,108.41,108.41,59700000.0
2007-05-07 03:51:00,108.41,108.41,108.4,108.41,77400000.0
2007-05-07 03:52:00,108.41,108.41,108.4,108.41,56600000.0
2007-05-07 03:53:00,108.41,108.41,108.41,108.41,8000000.0
2007-05-07 03:54:00,108.4,108.41,108.4,108.41,54200000.0
2007-05-07 03:55:00,108.4,108.4,108.39,108.39,102100000.0
2007-05-07 03:56:00,108.39,108.39,108.38,108.39,72600000.0
2007-05-07 03:57:00,108.38,108.39,108.38,108.38,70200000.0
2007-05-07 03:58:00,108.38,108.39,108.37,108.38,43800000.0
2007-05-07 03:59:00,108.39,108.39,108.39,108.39,8000000.0
2007-05-07 04:00:00,108.38,108.39,108.38,108.39,203900000.0
2007-05-07 04:01:00,108.4,108.4,108.37,108.39,225200000.0
2007-05-07 04:02:00,108.39,108.42,108.39,108.4,370300001.0
2007-05-07 04:03:00,108.41,108.41,108.4,108.41,30400000.0
2007-05-07 04:04:00,108.4,108.41,108.39,108.39,151300000.0
2007-05-07 04:05:00,108.4,108.4,108.39,108.39,70100000.0
2007-05-07 04:06:00,108.4,108.4,108.39,108.39,97900000.0
2007-05-07 04:07:00,108.39,108.39,108.38,108.38,57200001.0
2007-05-07 04:08:00,108.39,108.4,108.39,108.4,95500000.0
2007-05-07 04:09:00,108.4,108.4,108.38,108.38,135400001.0
2007-05-07 04:10:00,108.39,108.4,108.38,108.4,298000000.0
2007-05-07 04:11:00,108.4,108.43,108.4,108.43,274300003.0
2007-05-07 04:12:00,108.43,108.44,108.42,108.44,61200001.0
2007-05-07 04:13:00,108.43,108.44,108.43,108.44,69300000.0
2007-05-07 04:14:00,108.43,108.46,108.43,108.46,90900003.0
2007-05-07 04:15:00,108.45,108.49,108.45,108.48,141000003.0
2007-05-07 04:16:00,108.48,108.51,108.48,108.5,195900000.0
2007-05-07 04:17:00,108.51,108.51,108.49,108.51,235100001.0
2007-05-07 04:18:00,108.51,108.55,108.5,108.53,491400003.0
2007-05-07 04:19:00,108.5,108.54,108.5,108.54,116700000.0
2007-05-07 04:20:00,108.53,108.53,108.52,108.53,57400002.0
2007-05-07 04:21:00,108.52,108.56,108.495,108.51,362700000.0
2007-05-07 04:22:00,108.53,108.54,108.52,108.53,43200000.0
2007-05-07 04:23:00,108.52,108.52,108.51,108.52,48800000.0
2007-05-07 04:24:00,108.51,108.51,108.5,108.5,32800000.0
2007-05-07 04:25:00,108.51,108.54,108.51,108.52,32800000.0
2007-05-07 04:26:00,108.51,108.51,108.47,108.49,140000000.0
2007-05-07 04:27:00,108.49,108.49,108.48,108.48,18300000.0
2007-05-07 04:28:00,108.47,108.48,108.46,108.46,122000000.0
2007-05-07 04:29:00,108.47,108.47,108.47,108.47,12800000.0
2007-05-07 04:30:00,108.48,108.48,108.48,108.48,4800000.0
2007-05-07 04:31:00,108.49,108.49,108.48,108.48,17600000.0
2007-05-07 04:33:00,108.47,108.48,108.46,108.47,49500001.0
2007-05-07 04:34:00,108.48,108.48,108.48,108.48,11000000.0
2007-05-07 04:35:00,108.48,108.49,108.47,108.48,34300001.0
2007-05-07 04:36:00,108.47,108.49,108.47,108.48,105300003.0
2007-05-07 04:37:00,108.48,108.49,108.48,108.48,145400000.0
2007-05-07 04:38:00,108.49,108.52,108.49,108.52,93600000.0
2007-05-07 04:39:00,108.51,108.53,108.5,108.51,191000000.0
2007-05-07 04:40:00,108.51,108.52,108.51,108.51,27200000.0
2007-05-07 04:41:00,108.52,108.52,108.5,108.5,100800000.0
2007-05-07 04:43:00,108.51,108.51,108.51,108.51,20000000.0
2007-05-07 04:44:00,108.49,108.5,108.49,108.5,86400000.0
2007-05-07 04:45:00,108.5,108.52,108.5,108.52,86400000.0
2007-05-07 04:46:00,108.51,108.52,108.51,108.51,44800000.0
2007-05-07 04:47:00,108.51,108.51,108.49,108.49,134800003.0
2007-05-07 04:48:00,108.48,108.5,108.48,108.49,96900000.0
2007-05-07 04:50:00,108.49,108.5,108.49,108.49,80800000.0
2007-05-07 04:51:00,108.48,108.48,108.47,108.47,126200000.0
2007-05-07 04:52:00,108.49,108.5,108.48,108.49,126200000.0
2007-05-07 04:56:00,108.5,108.5,108.5,108.5,2400000.0
2007-05-07 04:57:00,108.51,108.51,108.47,108.47,87800001.0
2007-05-07 04:58:00,108.46,108.46,108.46,108.46,19100000.0
2007-05-07 04:59:00,108.46,108.46,108.43,108.45,259800001.0
2007-05-07 05:00:00,108.45,108.49,108.44,108.49,326000000.0
2007-05-07 05:01:00,108.48,108.48,108.48,108.48,12800000.0
2007-05-07 05:02:00,108.48,108.48,108.48,108.48,12800000.0
2007-05-07 05:03:00,108.48,108.48,108.48,108.48,12800000.0
2007-05-07 05:04:00,108.48,108.48,108.47,108.48,34400000.0
2007-05-07 05:05:00,108.47,108.48,108.45,108.45,54300000.0
2007-05-07 05:06:00,108.45,108.45,108.44,108.44,196100001.0
2007-05-07 05:07:00,108.47,108.47,108.44,108.45,196100001.0
2007-05-07 05:08:00,108.45,108.45,108.45,108.45,96000000.0
2007-05-07 05:09:00,108.46,108.46,108.44,108.46,84000000.0
2007-05-07 05:10:00,108.45,108.45,108.44,108.44,103200000.0
2007-05-07 05:12:00,108.44,108.45,108.44,108.45,14400000.0
2007-05-07 05:13:00,108.44,108.45,108.42,108.42,48800000.0
2007-05-07 05:14:00,108.42,108.42,108.41,108.42,178900000.0
2007-05-07 05:15:00,108.41,108.42,108.41,108.42,92400000.0
2007-05-07 05:16:00,108.42,108.42,108.42,108.42,27100000.0
2007-05-07 05:17:00,108.43,108.43,108.43,108.43,28000000.0
2007-05-07 05:20:00,108.44,108.44,108.43,108.43,38400000.0
2007-05-07 05:21:00,108.44,108.44,108.43,108.43,19200000.0
2007-05-07 05:22:00,108.43,108.43,108.43,108.43,2400000.0
2007-05-07 05:23:00,108.43,108.43,108.43,108.43,12800000.0
2007-05-07 05:24:00,108.44,108.44,108.43,108.43,51200000.0
2007-05-07 05:25:00,108.44,108.44,108.44,108.44,2400000.0
2007-05-07 05:26:00,108.43,108.44,108.43,108.43,58400000.0
2007-05-07 05:27:00,108.43,108.44,108.43,108.43,42300000.0
2007-05-07 05:28:00,108.44,108.44,108.43,108.44,68000000.0
2007-05-07 05:29:00,108.44,108.44,108.395,108.42,287200000.0
2007-05-07 05:30:00,108.43,108.44,108.41,108.44,141600000.0
2007-05-07 05:31:00,108.44,108.45,108.42,108.44,92000001.0
2007-05-07 05:32:00,108.44,108.44,108.41,108.41,47200000.0
2007-05-07 05:33:00,108.41,108.42,108.41,108.41,154100000.0
2007-05-07 05:34:00,108.42,108.42,108.395,108.41,187100000.0
2007-05-07 05:35:00,108.41,108.41,108.385,108.4,181000001.0
2007-05-07 05:36:00,108.4,108.4,108.34,108.37,718000001.0
2007-05-07 05:37:00,108.38,108.38,108.34,108.35,391000000.0
2007-05-07 05:38:00,108.35,108.36,108.34,108.36,253200000.0
2007-05-07 05:39:00,108.37,108.38,108.37,108.37,96800000.0
2007-05-07 05:40:00,108.37,108.37,108.34,108.34,495800002.0
2007-05-07 05:41:00,108.34,108.34,108.32,108.33,484600000.0
2007-05-07 05:42:00,108.33,108.33,108.305,108.32,213900001.0
2007-05-07 05:43:00,108.32,108.33,108.31,108.32,295600003.0
2007-05-07 05:44:00,108.32,108.32,108.31,108.32,179800002.0
2007-05-07 05:45:00,108.31,108.31,108.29,108.31,291500003.0
2007-05-07 05:46:00,108.31,108.33,108.3,108.3,322200001.0
2007-05-07 05:47:00,108.32,108.33,108.3,108.31,129600000.0
2007-05-07 05:48:00,108.34,108.34,108.32,108.34,22400000.0
2007-05-07 05:49:00,108.31,108.33,108.31,108.33,20000000.0
2007-05-07 05:50:00,108.32,108.33,108.32,108.32,62400000.0
2007-05-07 05:51:00,108.32,108.33,108.32,108.33,12800000.0
2007-05-07 05:52:00,108.32,108.32,108.31,108.31,27200000.0
2007-05-07 05:53:00,108.31,108.31,108.28,108.29,332100000.0
2007-05-07 05:54:00,108.28,108.3,108.28,108.28,122800000.0
2007-05-07 05:55:00,108.29,108.31,108.29,108.31,126900000.0
2007-05-07 05:56:00,108.31,108.33,108.305,108.31,164100000.0
2007-05-07 05:57:00,108.305,108.34,108.305,108.33,285700000.0
2007-05-07 05:58:00,108.37,108.41,108.33,108.34,382000002.0
2007-05-07 05:59:00,108.34,108.34,108.33,108.33,189700000.0
2007-05-07 06:00:00,108.32,108.35,108.32,108.34,176600000.0
2007-05-07 06:01:00,108.35,108.35,108.35,108.35,50400000.0
2007-05-07 06:02:00,108.35,108.36,108.35,108.36,88700000.0
2007-05-07 06:03:00,108.36,108.38,108.36,108.36,79200000.0
2007-05-07 06:04:00,108.36,108.37,108.35,108.35,127800000.0
2007-05-07 06:05:00,108.35,108.35,108.345,108.345,63000000.0
2007-05-07 06:06:00,108.36,108.37,108.35,108.37,151300000.0
2007-05-07 06:07:00,108.37,108.38,108.35,108.36,267900000.0
2007-05-07 06:08:00,108.37,108.37,108.35,108.36,152200000.0
2007-05-07 06:09:00,108.37,108.37,108.36,108.37,43200000.0
2007-05-07 06:10:00,108.36,108.37,108.36,108.37,12800000.0
2007-05-07 06:11:00,108.37,108.38,108.37,108.38,102400000.0
2007-05-07 06:12:00,108.38,108.38,108.365,108.38,63600000.0
2007-05-07 06:13:00,108.37,108.37,108.345,108.36,217700000.0
2007-05-07 06:14:00,108.37,108.39,108.37,108.38,100700000.0
2007-05-07 06:15:00,108.39,108.39,108.37,108.37,22500000.0
2007-05-07 06:16:00,108.39,108.39,108.37,108.37,57500000.0
2007-05-07 06:17:00,108.38,108.38,108.38,108.38,95100000.0
2007-05-07 06:18:00,108.39,108.39,108.38,108.38,25600000.0
2007-05-07 06:19:00,108.38,108.39,108.38,108.39,58200000.0
2007-05-07 06:20:00,108.39,108.39,108.37,108.38,133400000.0
2007-05-07 06:21:00,108.39,108.39,108.39,108.39,2400000.0
2007-05-07 06:22:00,108.39,108.39,108.37,108.38,49500000.0
2007-05-07 06:23:00,108.38,108.39,108.38,108.38,52000000.0
2007-05-07 06:24:00,108.38,108.38,108.36,108.37,148300000.0
2007-05-07 06:25:00,108.38,108.38,108.37,108.37,32700000.0
2007-05-07 06:26:00,108.37,108.38,108.37,108.38,109600000.0
2007-05-07 06:27:00,108.38,108.38,108.365,108.365,83000000.0
2007-05-07 06:29:00,108.38,108.38,108.38,108.38,101600000.0
2007-05-07 06:30:00,108.38,108.39,108.38,108.38,196800000.0
2007-05-07 06:31:00,108.38,108.39,108.37,108.37,175100000.0
2007-05-07 06:32:00,108.37,108.37,108.37,108.37,19100000.0
2007-05-07 06:33:00,108.38,108.38,108.36,108.36,22200000.0
2007-05-07 06:34:00,108.38,108.38,108.36,108.38,64500000.0
2007-05-07 06:35:00,108.37,108.38,108.36,108.36,106100000.0
2007-05-07 06:36:00,108.36,108.36,108.35,108.35,184100000.0
2007-05-07 06:37:00,108.35,108.36,108.35,108.36,146600000.0
2007-05-07 06:38:00,108.36,108.37,108.36,108.36,170500000.0
2007-05-07 06:39:00,108.36,108.37,108.36,108.37,427900000.0
2007-05-07 06:40:00,108.37,108.38,108.35,108.38,266900005.0
2007-05-07 06:41:00,108.38,108.41,108.37,108.37,269400005.0
2007-05-07 06:42:00,108.37,108.4,108.37,108.38,286700000.0
2007-05-07 06:43:00,108.38,108.38,108.38,108.38,27900000.0
2007-05-07 06:44:00,108.38,108.38,108.38,108.38,10400000.0
2007-05-07 06:45:00,108.39,108.39,108.37,108.37,65600000.0
2007-05-07 06:46:00,108.37,108.4,108.37,108.39,372100000.0
2007-05-07 06:47:00,108.4,108.4,108.39,108.39,58000000.0
2007-05-07 06:48:00,108.39,108.4,108.39,108.4,146400006.0
2007-05-07 06:49:00,108.38,108.41,108.38,108.41,552400001.0
2007-05-07 06:50:00,108.4,108.42,108.4,108.42,188500000.0
2007-05-07 06:51:00,108.43,108.43,108.42,108.42,135300000.0
2007-05-07 06:52:00,108.42,108.43,108.405,108.405,366200000.0
2007-05-07 06:53:00,108.42,108.43,108.42,108.42,136400000.0
2007-05-07 06:54:00,108.43,108.43,108.405,108.42,101700000.0
2007-05-07 06:55:00,108.42,108.42,108.41,108.41,140000000.0
2007-05-07 06:56:00,108.45,108.45,108.41,108.41,207400002.0
2007-05-07 06:57:00,108.4,108.4,108.38,108.4,127100001.0
2007-05-07 06:58:00,108.4,108.42,108.385,108.42,187100000.0
2007-05-07 06:59:00,108.43,108.43,108.42,108.43,256800000.0
2007-05-07 07:00:00,108.43,108.43,108.41,108.43,170100000.0
2007-05-07 07:01:00,108.43,108.43,108.405,108.43,107200000.0
2007-05-07 07:02:00,108.42,108.44,108.42,108.42,328500002.0
2007-05-07 07:03:00,108.43,108.44,108.43,108.44,128700000.0
2007-05-07 07:04:00,108.44,108.45,108.42,108.42,204500000.0
2007-05-07 07:05:00,108.45,108.46,108.415,108.44,300100000.0
2007-05-07 07:06:00,108.44,108.44,108.41,108.41,346200001.0
2007-05-07 07:07:00,108.43,108.45,108.42,108.44,269700000.0
2007-05-07 07:08:00,108.45,108.46,108.45,108.45,197600000.0
2007-05-07 07:09:00,108.46,108.48,108.44,108.45,276800000.0
2007-05-07 07:10:00,108.44,108.44,108.41,108.42,154200001.0
2007-05-07 07:11:00,108.41,108.43,108.41,108.43,269200002.0
2007-05-07 07:12:00,108.43,108.43,108.42,108.43,164500000.0
2007-05-07 07:13:00,108.43,108.44,108.43,108.44,44500001.0
2007-05-07 07:14:00,108.45,108.45,108.43,108.43,145300001.0
2007-05-07 07:15:00,108.43,108.45,108.43,108.45,55900000.0
2007-05-07 07:16:00,108.44,108.44,108.43,108.43,72700001.0
2007-05-07 07:17:00,108.42,108.42,108.42,108.42,28000000.0
2007-05-07 07:18:00,108.405,108.43,108.405,108.42,335900000.0
2007-05-07 07:19:00,108.42,108.42,108.42,108.42,10200000.0
2007-05-07 07:20:00,108.42,108.42,108.4,108.41,132800000.0
2007-05-07 07:21:00,108.41,108.42,108.41,108.42,108600001.0
2007-05-07 07:23:00,108.43,108.43,108.42,108.42,36000000.0
2007-05-07 07:24:00,108.41,108.41,108.41,108.41,28000000.0
2007-05-07 07:25:00,108.4,108.4,108.4,108.4,12800000.0
2007-05-07 07:26:00,108.41,108.41,108.41,108.41,12800000.0
2007-05-07 07:27:00,108.41,108.41,108.41,108.41,12800000.0
2007-05-07 07:28:00,108.4,108.4,108.4,108.4,59900000.0
2007-05-07 07:29:00,108.39,108.4,108.39,108.4,79700000.0
2007-05-07 07:30:00,108.4,108.4,108.39,108.4,84900000.0
2007-05-07 07:31:00,108.4,108.4,108.37,108.38,245600000.0
2007-05-07 07:32:00,108.38,108.38,108.37,108.37,28000000.0
2007-05-07 07:33:00,108.37,108.38,108.37,108.37,81600000.0
2007-05-07 07:34:00,108.36,108.38,108.36,108.37,59400000.0
2007-05-07 07:35:00,108.38,108.4,108.37,108.39,70800000.0
2007-05-07 07:36:00,108.39,108.39,108.38,108.39,99700002.0
2007-05-07 07:37:00,108.39,108.41,108.39,108.41,125300003.0
2007-05-07 07:38:00,108.41,108.41,108.39,108.4,188600001.0
2007-05-07 07:39:00,108.4,108.41,108.4,108.4,151400004.0
2007-05-07 07:40:00,108.4,108.4,108.4,108.4,194000003.0
2007-05-07 07:41:00,108.4,108.41,108.39,108.41,95200000.0
2007-05-07 07:42:00,108.41,108.41,108.4,108.4,87000000.0
2007-05-07 07:43:00,108.41,108.41,108.4,108.41,94700000.0
2007-05-07 07:44:00,108.41,108.43,108.41,108.42,47100000.0
2007-05-07 07:45:00,108.41,108.42,108.4,108.4,182500000.0
2007-05-07 07:46:00,108.4,108.4,108.38,108.39,164500000.0
2007-05-07 07:47:00,108.39,108.39,108.38,108.38,132200000.0
2007-05-07 07:48:00,108.39,108.39,108.38,108.39,131200000.0
2007-05-07 07:49:00,108.39,108.42,108.38,108.42,274100000.0
2007-05-07 07:50:00,108.41,108.42,108.41,108.41,169800000.0
2007-05-07 07:51:00,108.41,108.42,108.395,108.41,185900000.0
2007-05-07 07:52:00,108.42,108.44,108.42,108.43,251000000.0
2007-05-07 07:53:00,108.43,108.46,108.42,108.425,503100003.0
2007-05-07 07:54:00,108.47,108.48,108.47,108.48,137200003.0
2007-05-07 07:55:00,108.48,108.48,108.47,108.47,26400000.0
2007-05-07 07:56:00,108.46,108.47,108.44,108.46,186400000.0
2007-05-07 07:57:00,108.44,108.47,108.44,108.45,119700000.0
2007-05-07 07:58:00,108.46,108.47,108.425,108.46,226400000.0
2007-05-07 07:59:00,108.47,108.48,108.44,108.47,394100001.0
2007-05-07 08:00:00,108.48,108.49,108.45,108.49,209300000.0
2007-05-07 08:01:00,108.49,108.49,108.465,108.48,360900000.0
2007-05-07 08:02:00,108.5,108.52,108.48,108.5,219000001.0
2007-05-07 08:03:00,108.5,108.51,108.49,108.5,356000000.0
2007-05-07 08:04:00,108.51,108.51,108.51,108.51,48000000.0
2007-05-07 08:05:00,108.51,108.53,108.5,108.53,262200000.0
2007-05-07 08:06:00,108.52,108.54,108.485,108.52,168300000.0
2007-05-07 08:07:00,108.52,108.53,108.48,108.49,409600000.0
2007-05-07 08:08:00,108.49,108.51,108.48,108.49,198100000.0
2007-05-07 08:09:00,108.49,108.49,108.48,108.48,220800000.0
2007-05-07 08:10:00,108.48,108.49,108.47,108.48,176000000.0
2007-05-07 08:11:00,108.48,108.52,108.48,108.48,439800001.0
2007-05-07 08:12:00,108.48,108.48,108.46,108.47,157600000.0
2007-05-07 08:13:00,108.46,108.46,108.415,108.44,137300000.0
2007-05-07 08:14:00,108.44,108.46,108.43,108.45,192400000.0
2007-05-07 08:15:00,108.45,108.47,108.45,108.45,377300002.0
2007-05-07 08:16:00,108.45,108.46,108.44,108.44,243800000.0
2007-05-07 08:17:00,108.45,108.47,108.45,108.47,266600000.0
2007-05-07 08:18:00,108.47,108.47,108.45,108.45,329700000.0
2007-05-07 08:19:00,108.45,108.45,108.44,108.45,151600000.0
2007-05-07 08:20:00,108.44,108.45,108.44,108.45,62400000.0
2007-05-07 08:21:00,108.45,108.46,108.43,108.44,195200000.0
2007-05-07 08:22:00,108.45,108.45,108.44,108.45,99800000.0
2007-05-07 08:23:00,108.45,108.45,108.43,108.45,104200000.0
2007-05-07 08:24:00,108.44,108.46,108.44,108.46,156900000.0
2007-05-07 08:25:00,108.46,108.48,108.45,108.46,223500002.0
2007-05-07 08:26:00,108.47,108.47,108.46,108.46,21500000.0
2007-05-07 08:27:00,108.46,108.48,108.46,108.48,81900000.0
2007-05-07 08:28:00,108.48,108.48,108.46,108.47,149600000.0
2007-05-07 08:29:00,108.48,108.48,108.46,108.47,87600000.0
2007-05-07 08:30:00,108.47,108.47,108.45,108.45,100400000.0
2007-05-07 08:31:00,108.45,108.45,108.44,108.45,210300000.0
2007-05-07 08:32:00,108.45,108.46,108.415,108.42,500600001.0
2007-05-07 08:33:00,108.43,108.45,108.405,108.42,588900000.0
2007-05-07 08:34:00,108.41,108.43,108.405,108.42,368200001.0
2007-05-07 08:35:00,108.42,108.43,108.35,108.38,890500001.0
2007-05-07 08:36:00,108.38,108.42,108.38,108.39,378900000.0
2007-05-07 08:37:00,108.39,108.4,108.38,108.4,104800000.0
2007-05-07 08:38:00,108.4,108.4,108.39,108.39,20000000.0
2007-05-07 08:39:00,108.39,108.41,108.38,108.4,101400000.0
2007-05-07 08:40:00,108.39,108.4,108.39,108.4,218800000.0
2007-05-07 08:41:00,108.4,108.4,108.38,108.39,161300000.0
2007-05-07 08:42:00,108.39,108.4,108.39,108.39,168100001.0
2007-05-07 08:43:00,108.4,108.4,108.38,108.38,349600000.0
2007-05-07 08:44:00,108.39,108.4,108.375,108.39,166400000.0
2007-05-07 08:45:00,108.38,108.39,108.34,108.34,799500000.0
2007-05-07 08:46:00,108.34,108.37,108.33,108.37,454100000.0
2007-05-07 08:47:00,108.37,108.37,108.355,108.355,235000000.0
2007-05-07 08:48:00,108.37,108.39,108.345,108.39,167399998.0
2007-05-07 08:49:00,108.39,108.39,108.36,108.37,233000002.0
2007-05-07 08:50:00,108.38,108.39,108.36,108.38,193700000.0
2007-05-07 08:51:00,108.39,108.39,108.36,108.36,69399999.0
2007-05-07 08:52:00,108.38,108.39,108.38,108.39,86000000.0
2007-05-07 08:53:00,108.39,108.42,108.37,108.42,271899994.0
2007-05-07 08:54:00,108.41,108.42,108.39,108.41,238199999.0
2007-05-07 08:55:00,108.41,108.42,108.4,108.41,227799993.0
2007-05-07 08:56:00,108.4,108.42,108.4,108.41,252399997.0
2007-05-07 08:57:00,108.42,108.42,108.41,108.41,51099999.0
2007-05-07 08:58:00,108.41,108.41,108.39,108.39,223599999.0
2007-05-07 08:59:00,108.41,108.41,108.4,108.4,367800000.0
2007-05-07 09:00:00,108.4,108.41,108.39,108.41,461400008.0
2007-05-07 09:01:00,108.41,108.41,108.4,108.41,174199999.0
2007-05-07 09:02:00,108.41,108.43,108.38,108.42,127600000.0
2007-05-07 09:03:00,108.43,108.43,108.41,108.43,123700001.0
2007-05-07 09:04:00,108.43,108.43,108.41,108.42,133100004.0
2007-05-07 09:05:00,108.42,108.42,108.41,108.41,236700001.0
2007-05-07 09:06:00,108.43,108.43,108.42,108.42,236700001.0
2007-05-07 09:07:00,108.42,108.43,108.42,108.43,94000000.0
2007-05-07 09:08:00,108.43,108.43,108.41,108.42,178500000.0
2007-05-07 09:09:00,108.42,108.42,108.395,108.41,428200000.0
2007-05-07 09:10:00,108.41,108.41,108.39,108.4,193000004.0
2007-05-07 09:11:00,108.38,108.41,108.38,108.39,122700004.0
2007-05-07 09:12:00,108.41,108.41,108.38,108.41,87700000.0
2007-05-07 09:13:00,108.4,108.41,108.39,108.41,145800000.0
2007-05-07 09:14:00,108.41,108.42,108.39,108.4,196300001.0
2007-05-07 09:15:00,108.4,108.4,108.4,108.4,42900001.0
2007-05-07 09:16:00,108.41,108.41,108.4,108.4,60200000.0
2007-05-07 09:17:00,108.42,108.44,108.4,108.41,154699999.0
2007-05-07 09:18:00,108.44,108.44,108.39,108.39,145300000.0
2007-05-07 09:19:00,108.41,108.42,108.41,108.41,108500000.0
2007-05-07 09:20:00,108.4,108.43,108.39,108.4,31000000.0
2007-05-07 09:21:00,108.4,108.44,108.4,108.43,177000001.0
2007-05-07 09:22:00,108.44,108.44,108.4,108.44,253499997.0
2007-05-07 09:23:00,108.42,108.44,108.42,108.43,162199996.0
2007-05-07 09:24:00,108.43,108.44,108.395,108.41,80399999.0
2007-05-07 09:25:00,108.42,108.44,108.42,108.44,137999997.0
2007-05-07 09:26:00,108.44,108.44,108.44,108.44,8000000.0
2007-05-07 09:27:00,108.44,108.44,108.44,108.44,16000000.0
2007-05-07 09:28:00,108.44,108.44,108.4,108.4,58400000.0
2007-05-07 09:29:00,108.42,108.45,108.41,108.45,195000005.0
2007-05-07 09:30:00,108.46,108.47,108.43,108.43,486799999.0
2007-05-07 09:31:00,108.42,108.45,108.42,108.45,427900001.0
2007-05-07 09:32:00,108.47,108.5,108.44,108.49,349800007.0
2007-05-07 09:33:00,108.49,108.49,108.48,108.48,93000004.0
2007-05-07 09:34:00,108.48,108.49,108.48,108.49,126400005.0
2007-05-07 09:35:00,108.49,108.49,108.47,108.47,107300001.0
2007-05-07 09:36:00,108.49,108.49,108.47,108.48,74900001.0
2007-05-07 09:37:00,108.48,108.48,108.45,108.45,26400000.0
2007-05-07 09:38:00,108.47,108.49,108.45,108.47,98700000.0
2007-05-07 09:39:00,108.49,108.49,108.46,108.46,23100000.0
2007-05-07 09:40:00,108.47,108.5,108.46,108.47,105900001.0
2007-05-07 09:41:00,108.47,108.48,108.47,108.48,117699999.0
2007-05-07 09:42:00,108.48,108.48,108.47,108.48,100200006.0
2007-05-07 09:43:00,108.47,108.47,108.47,108.47,131500005.0
2007-05-07 09:46:00,108.46,108.47,108.44,108.47,240500004.0
2007-05-07 09:47:00,108.48,108.48,108.45,108.47,67100000.0
2007-05-07 09:48:00,108.47,108.48,108.46,108.48,171800000.0
2007-05-07 09:49:00,108.47,108.48,108.47,108.48,57500000.0
2007-05-07 09:50:00,108.47,108.47,108.47,108.47,8000000.0
2007-05-07 09:51:00,108.48,108.49,108.47,108.49,172100001.0
2007-05-07 09:52:00,108.47,108.49,108.47,108.49,78899999.0
2007-05-07 09:53:00,108.48,108.48,108.48,108.48,8000000.0
2007-05-07 09:54:00,108.46,108.48,108.44,108.47,171200003.0
2007-05-07 09:55:00,108.47,108.49,108.45,108.48,315200007.0
2007-05-07 09:56:00,108.47,108.49,108.47,108.47,80499999.0
2007-05-07 09:57:00,108.48,108.49,108.45,108.45,52299999.0
2007-05-07 09:58:00,108.46,108.46,108.46,108.46,800000.0
2007-05-07 09:59:00,108.49,108.49,108.48,108.49,134000000.0
2007-05-07 10:00:00,108.48,108.49,108.43,108.47,192300000.0
2007-05-07 10:01:00,108.47,108.47,108.45,108.47,77699999.0
2007-05-07 10:02:00,108.46,108.47,108.44,108.47,135500001.0
2007-05-07 10:03:00,108.46,108.47,108.46,108.46,244000000.0
2007-05-07 10:04:00,108.47,108.47,108.42,108.44,263199998.0
2007-05-07 10:05:00,108.44,108.44,108.44,108.44,16000000.0
2007-05-07 10:06:00,108.43,108.44,108.42,108.44,33500000.0
2007-05-07 10:07:00,108.44,108.47,108.44,108.44,185900001.0
2007-05-07 10:08:00,108.45,108.46,108.45,108.46,89299998.0
2007-05-07 10:09:00,108.46,108.48,108.46,108.46,261199997.0
2007-05-07 10:10:00,108.47,108.48,108.47,108.48,118899999.0
2007-05-07 10:11:00,108.48,108.49,108.48,108.49,56699999.0
2007-05-07 10:12:00,108.5,108.51,108.5,108.5,28699999.0
2007-05-07 10:13:00,108.51,108.51,108.5,108.5,84699999.0
2007-05-07 10:14:00,108.5,108.5,108.47,108.5,162699996.0
2007-05-07 10:15:00,108.5,108.5,108.5,108.5,37600000.0
2007-05-07 10:16:00,108.5,108.5,108.45,108.47,137099997.0
2007-05-07 10:17:00,108.48,108.48,108.47,108.48,64999998.0
2007-05-07 10:18:00,108.48,108.48,108.425,108.43,210299997.0
2007-05-07 10:19:00,108.45,108.45,108.45,108.45,21900000.0
2007-05-07 10:20:00,108.45,108.45,108.43,108.45,55799999.0
2007-05-07 10:21:00,108.46,108.46,108.415,108.44,83299998.0
2007-05-07 10:22:00,108.44,108.44,108.44,108.44,9600000.0
2007-05-07 10:23:00,108.44,108.45,108.43,108.44,151200000.0
2007-05-07 10:27:00,108.44,108.44,108.43,108.43,26400000.0
2007-05-07 10:28:00,108.43,108.43,108.43,108.43,8800000.0
2007-05-07 10:29:00,108.44,108.44,108.44,108.44,800000.0
2007-05-07 10:31:00,108.43,108.43,108.43,108.43,8800000.0
2007-05-07 10:32:00,108.43,108.43,108.43,108.43,8800000.0
2007-05-07 10:33:00,108.43,108.44,108.43,108.44,64000000.0
2007-05-07 10:34:00,108.44,108.45,108.43,108.45,76500000.0
2007-05-07 10:35:00,108.43,108.47,108.43,108.47,76400000.0
2007-05-07 10:36:00,108.46,108.47,108.46,108.47,29600000.0
2007-05-07 10:37:00,108.47,108.48,108.46,108.48,78999999.0
2007-05-07 10:38:00,108.48,108.5,108.48,108.49,105999996.0
2007-05-07 10:39:00,108.5,108.5,108.48,108.5,20699999.0
2007-05-07 10:40:00,108.51,108.51,108.465,108.465,68999998.0
2007-05-07 10:41:00,108.5,108.51,108.49,108.51,252499997.0
2007-05-07 10:42:00,108.51,108.51,108.49,108.5,100499997.0
2007-05-07 10:43:00,108.51,108.51,108.48,108.49,128399996.0
2007-05-07 10:44:00,108.5,108.51,108.5,108.51,52700000.0
2007-05-07 10:45:00,108.5,108.53,108.5,108.52,41499999.0
2007-05-07 10:46:00,108.51,108.51,108.5,108.5,117299998.0
2007-05-07 10:47:00,108.51,108.51,108.51,108.51,1600000.0
2007-05-07 10:48:00,108.52,108.52,108.5,108.51,12000000.0
2007-05-07 10:49:00,108.5,108.51,108.49,108.49,90299999.0
2007-05-07 10:50:00,108.5,108.5,108.49,108.5,74599999.0
2007-05-07 10:52:00,108.5,108.5,108.5,108.5,35099999.0
2007-05-07 10:53:00,108.5,108.51,108.5,108.51,35899999.0
2007-05-07 10:54:00,108.52,108.52,108.51,108.51,3200000.0
2007-05-07 10:55:00,108.51,108.51,108.5,108.5,32700000.0
2007-05-07 10:56:00,108.5,108.51,108.5,108.5,78899998.0
2007-05-07 10:58:00,108.51,108.51,108.5,108.5,4000000.0
2007-05-07 10:59:00,108.5,108.5,108.5,108.5,19200000.0
2007-05-07 11:00:00,108.49,108.5,108.47,108.47,156299997.0
2007-05-07 11:01:00,108.48,108.48,108.47,108.47,39299999.0
2007-05-07 11:02:00,108.48,108.48,108.47,108.47,9600000.0
2007-05-07 11:03:00,108.47,108.48,108.46,108.47,80699999.0
2007-05-07 11:04:00,108.46,108.46,108.46,108.46,8800000.0
2007-05-07 11:05:00,108.46,108.47,108.45,108.47,177299998.0
2007-05-07 11:06:00,108.47,108.47,108.45,108.47,30300000.0
2007-05-07 11:08:00,108.46,108.46,108.46,108.46,18400000.0
2007-05-07 11:09:00,108.46,108.46,108.46,108.46,10400000.0
2007-05-07 11:10:00,108.45,108.45,108.44,108.45,85399998.0
2007-05-07 11:12:00,108.44,108.44,108.44,108.44,21500000.0
2007-05-07 11:13:00,108.45,108.45,108.44,108.45,38300000.0
2007-05-07 11:14:00,108.45,108.46,108.42,108.45,82200000.0
2007-05-07 11:15:00,108.43,108.46,108.43,108.45,131700000.0
2007-05-07 11:16:00,108.46,108.47,108.45,108.45,182499999.0
2007-05-07 11:17:00,108.46,108.47,108.44,108.44,97399999.0
2007-05-07 11:18:00,108.45,108.48,108.45,108.46,256699994.0
2007-05-07 11:19:00,108.46,108.48,108.45,108.48,58099999.0
2007-05-07 11:20:00,108.48,108.48,108.47,108.47,35099999.0
2007-05-07 11:21:00,108.47,108.48,108.46,108.48,67699998.0
2007-05-07 11:22:00,108.48,108.49,108.48,108.48,39900000.0
2007-05-07 11:23:00,108.48,108.49,108.48,108.49,29600000.0
2007-05-07 11:24:00,108.5,108.5,108.5,108.5,45400000.0
2007-05-07 11:25:00,108.5,108.51,108.49,108.51,55799998.0
2007-05-07 11:26:00,108.5,108.5,108.48,108.49,323799990.0
2007-05-07 11:27:00,108.48,108.48,108.48,108.48,72499997.0
2007-05-07 11:29:00,108.5,108.5,108.48,108.5,72499997.0
2007-05-07 11:30:00,108.5,108.51,108.49,108.49,195999992.0
2007-05-07 11:31:00,108.475,108.51,108.475,108.5,88899997.0
2007-05-07 11:34:00,108.5,108.52,108.49,108.52,48599998.0
2007-05-07 11:35:00,108.5,108.51,108.49,108.5,205599992.0
2007-05-07 11:36:00,108.49,108.5,108.48,108.49,93799998.0
2007-05-07 11:37:00,108.48,108.48,108.47,108.47,87699997.0
2007-05-07 11:38:00,108.48,108.49,108.47,108.48,90100000.0
2007-05-07 11:41:00,108.48,108.48,108.47,108.48,94800001.0
2007-05-07 11:42:00,108.48,108.48,108.48,108.48,26299999.0
2007-05-07 11:43:00,108.49,108.49,108.48,108.48,34100000.0
2007-05-07 11:44:00,108.48,108.48,108.47,108.47,19200000.0
2007-05-07 11:45:00,108.47,108.48,108.47,108.47,20800000.0
2007-05-07 11:47:00,108.47,108.48,108.435,108.48,60299999.0
2007-05-07 11:48:00,108.46,108.47,108.45,108.45,258999991.0
2007-05-07 11:49:00,108.45,108.47,108.44,108.47,96500000.0
2007-05-07 11:50:00,108.46,108.46,108.45,108.45,182599999.0
2007-05-07 11:51:00,108.46,108.46,108.45,108.45,182599999.0
2007-05-07 11:52:00,108.45,108.45,108.45,108.45,47799999.0
2007-05-07 11:54:00,108.44,108.44,108.44,108.44,1600000.0
2007-05-07 11:55:00,108.47,108.48,108.47,108.47,67200000.0
2007-05-07 11:56:00,108.47,108.49,108.46,108.47,182599995.0
2007-05-07 11:57:00,108.47,108.48,108.47,108.48,12000000.0
2007-05-07 11:58:00,108.49,108.49,108.48,108.48,11200000.0
2007-05-07 11:59:00,108.48,108.49,108.48,108.48,29600000.0
2007-05-07 12:00:00,108.46,108.49,108.46,108.47,5600000.0
2007-05-07 12:01:00,108.47,108.47,108.44,108.47,89100001.0
2007-05-07 12:02:00,108.47,108.48,108.47,108.47,97300000.0
2007-05-07 12:03:00,108.48,108.48,108.47,108.47,77400000.0
2007-05-07 12:04:00,108.47,108.47,108.47,108.47,22400000.0
2007-05-07 12:05:00,108.47,108.48,108.45,108.47,49399999.0
2007-05-07 12:06:00,108.47,108.47,108.47,108.47,800000.0
2007-05-07 12:07:00,108.47,108.48,108.47,108.47,14400000.0
2007-05-07 12:08:00,108.46,108.47,108.45,108.47,39100000.0
2007-05-07 12:09:00,108.46,108.46,108.46,108.46,9600000.0
2007-05-07 12:11:00,108.45,108.45,108.45,108.45,9600000.0
2007-05-07 12:12:00,108.46,108.46,108.43,108.45,35100000.0
2007-05-07 12:13:00,108.45,108.45,108.45,108.45,1600000.0
2007-05-07 12:14:00,108.45,108.45,108.45,108.45,29600000.0
2007-05-07 12:15:00,108.46,108.46,108.44,108.45,43100000.0
2007-05-07 12:16:00,108.46,108.46,108.44,108.45,160000000.0
2007-05-07 12:17:00,108.45,108.45,108.43,108.45,40000000.0
2007-05-07 12:18:00,108.43,108.45,108.43,108.44,56600001.0
2007-05-07 12:19:00,108.45,108.45,108.42,108.43,85300000.0
2007-05-07 12:20:00,108.42,108.42,108.4,108.42,72400000.0
2007-05-07 12:21:00,108.43,108.43,108.4,108.41,46200000.0
2007-05-07 12:22:00,108.4,108.42,108.4,108.4,63599999.0
2007-05-07 12:23:00,108.4,108.44,108.39,108.44,152200000.0
2007-05-07 12:24:00,108.44,108.46,108.44,108.45,130700002.0
2007-05-07 12:25:00,108.46,108.46,108.43,108.44,192200001.0
2007-05-07 12:26:00,108.45,108.47,108.45,108.46,72699999.0
2007-05-07 12:27:00,108.47,108.47,108.46,108.46,32700000.0
2007-05-07 12:28:00,108.47,108.47,108.47,108.47,1600000.0
2007-05-07 12:29:00,108.46,108.46,108.46,108.46,20800000.0
2007-05-07 12:30:00,108.46,108.47,108.44,108.46,93400000.0
2007-05-07 12:31:00,108.47,108.47,108.46,108.46,71000000.0
2007-05-07 12:32:00,108.46,108.47,108.46,108.46,46200000.0
2007-05-07 12:33:00,108.47,108.48,108.47,108.47,26400000.0
2007-05-07 12:34:00,108.47,108.47,108.44,108.46,94800001.0
2007-05-07 12:35:00,108.46,108.47,108.45,108.47,112499999.0
2007-05-07 12:36:00,108.47,108.47,108.47,108.47,9600000.0
2007-05-07 12:37:00,108.46,108.46,108.46,108.46,21200000.0
2007-05-07 12:39:00,108.47,108.47,108.46,108.46,41500000.0
2007-05-07 12:40:00,108.44,108.46,108.44,108.46,87600000.0
2007-05-07 12:41:00,108.46,108.46,108.46,108.46,20000000.0
2007-05-07 12:42:00,108.43,108.46,108.43,108.45,134700000.0
2007-05-07 12:43:00,108.46,108.48,108.44,108.47,219199994.0
2007-05-07 12:44:00,108.45,108.48,108.45,108.46,102800000.0
2007-05-07 12:45:00,108.46,108.46,108.44,108.44,10400000.0
2007-05-07 12:46:00,108.46,108.46,108.44,108.44,101399999.0
2007-05-07 12:47:00,108.44,108.45,108.44,108.45,55799999.0
2007-05-07 12:48:00,108.44,108.44,108.42,108.44,140599996.0
2007-05-07 12:49:00,108.44,108.44,108.43,108.44,57399999.0
2007-05-07 12:50:00,108.44,108.44,108.44,108.44,9600000.0
2007-05-07 12:51:00,108.44,108.45,108.44,108.45,108000000.0
2007-05-07 12:52:00,108.44,108.45,108.44,108.45,60700000.0
2007-05-07 12:53:00,108.44,108.44,108.41,108.44,70900000.0
2007-05-07 12:54:00,108.44,108.46,108.43,108.46,249999999.0
2007-05-07 12:55:00,108.47,108.47,108.45,108.45,104800000.0
2007-05-07 12:56:00,108.44,108.44,108.42,108.44,48700001.0
2007-05-07 12:57:00,108.43,108.44,108.43,108.44,17600000.0
2007-05-07 12:58:00,108.44,108.45,108.42,108.44,62200001.0
2007-05-07 12:59:00,108.45,108.45,108.42,108.45,87300002.0
2007-05-07 13:00:00,108.44,108.46,108.44,108.46,35199999.0
2007-05-07 13:01:00,108.45,108.45,108.44,108.44,69400000.0
2007-05-07 13:02:00,108.44,108.45,108.42,108.44,106900002.0
2007-05-07 13:03:00,108.43,108.5,108.43,108.5,318500001.0
2007-05-07 13:04:00,108.5,108.52,108.48,108.49,286400000.0
2007-05-07 13:05:00,108.49,108.5,108.475,108.5,120199999.0
2007-05-07 13:06:00,108.48,108.52,108.47,108.49,281299995.0
2007-05-07 13:07:00,108.48,108.49,108.47,108.47,70400001.0
2007-05-07 13:08:00,108.47,108.5,108.47,108.49,298300000.0
2007-05-07 13:09:00,108.5,108.5,108.49,108.5,31900000.0
2007-05-07 13:10:00,108.49,108.51,108.475,108.51,104099999.0
2007-05-07 13:11:00,108.51,108.51,108.48,108.49,100000000.0
2007-05-07 13:12:00,108.48,108.49,108.46,108.48,277800000.0
2007-05-07 13:13:00,108.47,108.5,108.46,108.5,47900000.0
2007-05-07 13:14:00,108.49,108.55,108.49,108.54,177900001.0
2007-05-07 13:15:00,108.54,108.54,108.5,108.52,189100000.0
2007-05-07 13:16:00,108.52,108.52,108.5,108.52,141200000.0
2007-05-07 13:17:00,108.51,108.52,108.5,108.5,219900000.0
2007-05-07 13:18:00,108.51,108.52,108.5,108.5,185000000.0
2007-05-07 13:19:00,108.505,108.52,108.505,108.52,74500000.0
2007-05-07 13:20:00,108.52,108.54,108.51,108.54,143000000.0
2007-05-07 13:21:00,108.55,108.6,108.55,108.59,173800000.0
2007-05-07 13:22:00,108.59,108.61,108.59,108.61,54300000.0
2007-05-07 13:23:00,108.61,108.62,108.61,108.62,79600000.0
2007-05-07 13:24:00,108.62,108.64,108.62,108.62,140500000.0
2007-05-07 13:25:00,108.62,108.64,108.59,108.6,95400000.0
2007-05-07 13:26:00,108.59,108.61,108.57,108.59,174000001.0
2007-05-07 13:27:00,108.6,108.61,108.58,108.59,109600001.0
2007-05-07 13:28:00,108.6,108.61,108.57,108.59,214300000.0
2007-05-07 13:29:00,108.59,108.6,108.59,108.6,9600000.0
2007-05-07 13:30:00,108.6,108.63,108.58,108.62,122100001.0
2007-05-07 13:31:00,108.63,108.64,108.61,108.62,120900002.0
2007-05-07 13:32:00,108.61,108.62,108.6,108.61,38200000.0
2007-05-07 13:33:00,108.61,108.61,108.58,108.58,44500001.0
2007-05-07 13:34:00,108.6,108.6,108.59,108.6,100000000.0
2007-05-07 13:35:00,108.6,108.6,108.59,108.6,32100000.0
2007-05-07 13:36:00,108.6,108.61,108.59,108.61,134700001.0
2007-05-07 13:37:00,108.6,108.6,108.56,108.57,75700000.0
2007-05-07 13:38:00,108.57,108.59,108.57,108.59,104500000.0
2007-05-07 13:39:00,108.59,108.6,108.575,108.59,211799999.0
2007-05-07 13:41:00,108.58,108.61,108.58,108.61,20000000.0
2007-05-07 13:42:00,108.6,108.6,108.57,108.59,288300000.0
2007-05-07 13:43:00,108.58,108.59,108.555,108.58,345799999.0
2007-05-07 13:44:00,108.58,108.59,108.57,108.57,96500000.0
2007-05-07 13:45:00,108.57,108.59,108.57,108.59,14900000.0
2007-05-07 13:46:00,108.59,108.59,108.555,108.57,40699999.0
2007-05-07 13:47:00,108.57,108.58,108.56,108.58,87700000.0
2007-05-07 13:48:00,108.59,108.6,108.59,108.6,8000000.0
2007-05-07 13:49:00,108.62,108.63,108.61,108.63,59100001.0
2007-05-07 13:50:00,108.62,108.66,108.62,108.65,171800002.0
2007-05-07 13:51:00,108.65,108.67,108.62,108.66,280499999.0
2007-05-07 13:52:00,108.66,108.66,108.63,108.63,49400000.0
2007-05-07 13:53:00,108.63,108.64,108.605,108.62,147999998.0
2007-05-07 13:54:00,108.62,108.63,108.61,108.62,77300000.0
2007-05-07 13:55:00,108.61,108.65,108.61,108.65,237299999.0
2007-05-07 13:56:00,108.64,108.65,108.615,108.63,220899999.0
2007-05-07 13:58:00,108.65,108.67,108.64,108.67,30300001.0
2007-05-07 13:59:00,108.67,108.67,108.66,108.66,48800000.0
2007-05-07 14:00:00,108.66,108.67,108.66,108.66,68800000.0
2007-05-07 14:01:00,108.66,108.66,108.64,108.65,92600000.0
2007-05-07 14:02:00,108.65,108.65,108.65,108.65,10400000.0
2007-05-07 14:03:00,108.66,108.66,108.64,108.64,31500000.0
2007-05-07 14:04:00,108.65,108.65,108.64,108.65,42800000.0
2007-05-07 14:05:00,108.66,108.66,108.65,108.66,52800000.0
2007-05-07 14:06:00,108.66,108.68,108.66,108.68,48800000.0
2007-05-07 14:07:00,108.68,108.72,108.67,108.7,247400000.0
2007-05-07 14:08:00,108.665,108.72,108.665,108.71,504500004.0
2007-05-07 14:09:00,108.71,108.71,108.605,108.625,719399992.0
2007-05-07 14:10:00,108.63,108.65,108.625,108.65,425699997.0
2007-05-07 14:11:00,108.64,108.65,108.625,108.64,337299999.0
2007-05-07 14:12:00,108.65,108.65,108.63,108.63,163600000.0
2007-05-07 14:13:00,108.63,108.65,108.62,108.65,414900000.0
2007-05-07 14:14:00,108.65,108.66,108.63,108.63,275400000.0
2007-05-07 14:15:00,108.63,108.65,108.63,108.63,128600000.0
2007-05-07 14:16:00,108.64,108.64,108.625,108.64,354199998.0
2007-05-07 14:17:00,108.65,108.65,108.61,108.62,562800000.0
2007-05-07 14:18:00,108.63,108.65,108.63,108.64,335800000.0
2007-05-07 14:19:00,108.65,108.67,108.64,108.66,524900000.0
2007-05-07 14:20:00,108.66,108.69,108.64,108.66,279200000.0
2007-05-07 14:21:00,108.66,108.74,108.66,108.72,558200000.0
2007-05-07 14:22:00,108.73,108.81,108.72,108.79,566200000.0
2007-05-07 14:23:00,108.79,108.8,108.75,108.78,195800000.0
2007-05-07 14:24:00,108.77,108.8,108.74,108.8,436700000.0
2007-05-07 14:25:00,108.8,108.82,108.755,108.78,953399994.0
2007-05-07 14:26:00,108.79,108.81,108.755,108.8,468799998.0
2007-05-07 14:27:00,108.79,108.84,108.77,108.84,278900000.0
2007-05-07 14:28:00,108.84,108.86,108.825,108.83,321299999.0
2007-05-07 14:29:00,108.84,108.85,108.8,108.83,230700000.0
2007-05-07 14:30:00,108.82,108.9,108.82,108.83,511600001.0
2007-05-07 14:31:00,108.85,108.89,108.84,108.86,207400001.0
2007-05-07 14:32:00,108.87,108.88,108.85,108.86,131200000.0
2007-05-07 14:33:00,108.86,108.87,108.85,108.85,153300000.0
2007-05-07 14:34:00,108.86,108.87,108.83,108.84,313600001.0
2007-05-07 14:35:00,108.84,108.87,108.83,108.86,92900000.0
2007-05-07 14:36:00,108.86,108.86,108.84,108.84,35200000.0
2007-05-07 14:37:00,108.83,108.83,108.81,108.82,225300000.0
2007-05-07 14:38:00,108.83,108.83,108.8,108.8,157500000.0
2007-05-07 14:39:00,108.81,108.82,108.81,108.82,96800000.0
2007-05-07 14:40:00,108.82,108.82,108.81,108.81,82400000.0
2007-05-07 14:41:00,108.81,108.83,108.79,108.81,124700000.0
2007-05-07 14:42:00,108.8,108.81,108.8,108.81,76800000.0
2007-05-07 14:43:00,108.8,108.81,108.8,108.81,13400000.0
2007-05-07 14:44:00,108.82,108.83,108.79,108.82,147800000.0
2007-05-07 14:45:00,108.82,108.83,108.81,108.83,195200000.0
2007-05-07 14:46:00,108.83,108.83,108.79,108.81,163299999.0
2007-05-07 14:47:00,108.82,108.82,108.82,108.82,15200000.0
2007-05-07 14:48:00,108.81,108.82,108.8,108.81,76000000.0
2007-05-07 14:49:00,108.82,108.83,108.82,108.83,28000000.0
2007-05-07 14:50:00,108.82,108.82,108.81,108.82,23900000.0
2007-05-07 14:51:00,108.8,108.81,108.8,108.81,201600000.0
2007-05-07 14:52:00,108.82,108.83,108.79,108.82,201600000.0
2007-05-07 14:53:00,108.775,108.85,108.775,108.85,81100000.0
2007-05-07 14:54:00,108.84,108.84,108.79,108.79,59100000.0
2007-05-07 14:55:00,108.83,108.84,108.82,108.83,47100000.0
2007-05-07 14:56:00,108.81,108.84,108.81,108.83,74200000.0
2007-05-07 14:58:00,108.81,108.84,108.81,108.83,126800000.0
2007-05-07 14:59:00,108.83,108.84,108.82,108.83,233899998.0
2007-05-07 15:00:00,108.82,108.83,108.82,108.82,125900000.0
2007-05-07 15:01:00,108.81,108.82,108.81,108.81,59700000.0
2007-05-07 15:02:00,108.82,108.82,108.8,108.82,71899999.0
2007-05-07 15:03:00,108.82,108.83,108.81,108.82,412099994.0
2007-05-07 15:04:00,108.83,108.83,108.82,108.82,145600000.0
2007-05-07 15:05:00,108.81,108.83,108.81,108.82,225899999.0
2007-05-07 15:06:00,108.82,108.82,108.81,108.82,192899998.0
2007-05-07 15:07:00,108.82,108.82,108.81,108.82,169300000.0
2007-05-07 15:08:00,108.83,108.83,108.82,108.83,192300000.0
2007-05-07 15:09:00,108.82,108.83,108.82,108.83,221600000.0
2007-05-07 15:10:00,108.82,108.83,108.81,108.82,111400000.0
2007-05-07 15:11:00,108.81,108.81,108.79,108.79,222999999.0
2007-05-07 15:12:00,108.8,108.82,108.8,108.81,242299995.0
2007-05-07 15:13:00,108.82,108.82,108.81,108.81,196500001.0
2007-05-07 15:14:00,108.82,108.82,108.81,108.81,103400000.0
2007-05-07 15:15:00,108.82,108.82,108.8,108.8,198800000.0
2007-05-07 15:16:00,108.81,108.82,108.8,108.81,368900000.0
2007-05-07 15:17:00,108.82,108.82,108.8,108.8,318900000.0
2007-05-07 15:18:00,108.8,108.81,108.8,108.81,133600000.0
2007-05-07 15:19:00,108.82,108.88,108.79,108.88,427400000.0
2007-05-07 15:20:00,108.79,108.87,108.79,108.85,270700000.0
2007-05-07 15:21:00,108.86,108.86,108.79,108.79,72200000.0
2007-05-07 15:22:00,108.85,108.87,108.75,108.87,35000000.0
2007-05-07 15:23:00,108.87,108.87,108.85,108.86,30400000.0
2007-05-07 15:24:00,108.83,108.86,108.83,108.86,54300000.0
2007-05-07 15:25:00,108.85,108.86,108.79,108.85,91800000.0
2007-05-07 15:26:00,108.85,108.86,108.79,108.84,189400002.0
2007-05-07 15:27:00,108.75,108.88,108.75,108.88,473900007.0
2007-05-07 15:28:00,108.85,108.88,108.85,108.87,421400006.0
2007-05-07 15:29:00,108.87,108.88,108.85,108.86,304000001.0
2007-05-07 15:30:00,108.85,108.85,108.79,108.84,372400000.0
2007-05-07 15:31:00,108.84,108.84,108.82,108.83,202100000.0
2007-05-07 15:32:00,108.84,108.84,108.83,108.84,75500000.0
2007-05-07 15:33:00,108.84,108.84,108.81,108.82,296999998.0
2007-05-07 15:34:00,108.81,108.82,108.8,108.81,235999997.0
2007-05-07 15:35:00,108.81,108.83,108.81,108.83,167599999.0
2007-05-07 15:36:00,108.83,108.86,108.83,108.85,124799998.0
2007-05-07 15:37:00,108.85,108.85,108.84,108.84,87600000.0
2007-05-07 15:38:00,108.85,108.86,108.84,108.86,204499995.0
2007-05-07 15:39:00,108.85,108.86,108.84,108.84,265599998.0
2007-05-07 15:40:00,108.85,108.86,108.84,108.84,237000000.0
2007-05-07 15:41:00,108.85,108.86,108.84,108.85,172400000.0
2007-05-07 15:42:00,108.85,108.87,108.84,108.85,280599995.0
2007-05-07 15:43:00,108.85,108.86,108.85,108.86,93900000.0
2007-05-07 15:44:00,108.85,108.86,108.85,108.86,99500000.0
2007-05-07 15:45:00,108.86,108.86,108.84,108.86,81600000.0
2007-05-07 15:46:00,108.86,108.87,108.85,108.86,124700000.0
2007-05-07 15:47:00,108.86,108.87,108.85,108.86,248200000.0
2007-05-07 15:48:00,108.87,108.9,108.86,108.89,367500000.0
2007-05-07 15:49:00,108.89,108.9,108.79,108.79,171400000.0
2007-05-07 15:50:00,108.89,108.89,108.79,108.89,181800000.0
2007-05-07 15:51:00,108.9,108.9,108.88,108.88,103300000.0
2007-05-07 15:52:00,108.88,108.9,108.88,108.9,84100000.0
2007-05-07 15:53:00,108.88,108.91,108.88,108.9,110000000.0
2007-05-07 15:54:00,108.89,108.9,108.89,108.9,72400000.0
2007-05-07 15:55:00,108.89,108.9,108.79,108.88,234900000.0
2007-05-07 15:56:00,108.89,108.9,108.88,108.9,204500000.0
2007-05-07 15:57:00,108.89,108.9,108.89,108.89,112600000.0
2007-05-07 15:58:00,108.89,108.9,108.89,108.89,71700000.0
2007-05-07 15:59:00,108.89,108.92,108.89,108.91,331000000.0
2007-05-07 16:00:00,108.91,108.91,108.87,108.9,265600000.0
2007-05-07 16:01:00,108.9,108.9,108.88,108.9,182700000.0
2007-05-07 16:02:00,108.89,108.89,108.86,108.87,254600000.0
2007-05-07 16:03:00,108.87,108.88,108.85,108.87,326500000.0
2007-05-07 16:04:00,108.86,108.88,108.79,108.86,312700000.0
2007-05-07 16:05:00,108.86,108.87,108.79,108.86,68800000.0
2007-05-07 16:06:00,108.85,108.87,108.84,108.85,295200000.0
2007-05-07 16:07:00,108.83,108.86,108.79,108.79,290800000.0
2007-05-07 16:08:00,108.84,108.85,108.79,108.84,139700000.0
2007-05-07 16:09:00,108.85,108.85,108.85,108.85,15200000.0
2007-05-07 16:10:00,108.85,108.85,108.85,108.85,2400000.0
2007-05-07 16:11:00,108.79,108.85,108.79,108.84,46200000.0
2007-05-07 16:12:00,108.84,108.88,108.84,108.88,93900000.0
2007-05-07 16:13:00,108.87,108.88,108.79,108.87,70400000.0
2007-05-07 16:14:00,108.87,108.87,108.79,108.87,129600000.0
2007-05-07 16:15:00,108.87,108.87,108.86,108.86,159800000.0
2007-05-07 16:16:00,108.87,108.88,108.86,108.88,56800000.0
2007-05-07 16:17:00,108.79,108.88,108.79,108.79,20800000.0
2007-05-07 16:18:00,108.89,108.89,108.79,108.88,156700000.0
2007-05-07 16:19:00,108.88,108.9,108.88,108.88,111800000.0
2007-05-07 16:20:00,108.89,108.9,108.89,108.9,104500000.0
2007-05-07 16:21:00,108.9,108.9,108.79,108.9,79600000.0
2007-05-07 16:22:00,108.9,108.9,108.79,108.89,145500000.0
2007-05-07 16:23:00,108.88,108.89,108.87,108.87,131500000.0
2007-05-07 16:24:00,108.86,108.86,108.79,108.85,99400000.0
2007-05-07 16:25:00,108.84,108.84,108.75,108.82,271600000.0
2007-05-07 16:26:00,108.83,108.84,108.79,108.83,223500000.0
2007-05-07 16:27:00,108.79,108.84,108.79,108.81,149700000.0
2007-05-07 16:28:00,108.82,108.84,108.79,108.79,56500000.0
2007-05-07 16:29:00,108.83,108.83,108.79,108.82,89599999.0
2007-05-07 16:30:00,108.82,108.83,108.8,108.8,29200000.0
2007-05-07 16:31:00,108.8,108.8,108.75,108.79,201500001.0
2007-05-07 16:32:00,108.79,108.8,108.79,108.79,56800000.0
2007-05-07 16:33:00,108.79,108.8,108.75,108.75,263699992.0
2007-05-07 16:34:00,108.79,108.79,108.75,108.77,150399996.0
2007-05-07 16:35:00,108.76,108.76,108.76,108.76,61400000.0
2007-05-07 16:36:00,108.76,108.77,108.75,108.75,197599999.0
2007-05-07 16:37:00,108.76,108.79,108.735,108.79,182300000.0
2007-05-07 16:38:00,108.79,108.79,108.735,108.78,76500000.0
2007-05-07 16:39:00,108.75,108.78,108.75,108.75,23500000.0
2007-05-07 16:40:00,108.78,108.78,108.75,108.76,233400000.0
2007-05-07 16:41:00,108.77,108.77,108.76,108.76,23600000.0
2007-05-07 16:42:00,108.77,108.77,108.76,108.77,23900000.0
2007-05-07 16:43:00,108.76,108.77,108.76,108.77,116600000.0
2007-05-07 16:44:00,108.76,108.77,108.75,108.75,117999999.0
2007-05-07 16:45:00,108.75,108.76,108.74,108.76,173300001.0
2007-05-07 16:46:00,108.76,108.77,108.75,108.76,171100001.0
2007-05-07 16:47:00,108.75,108.76,108.74,108.75,138400001.0
2007-05-07 16:48:00,108.76,108.76,108.75,108.75,80199999.0
2007-05-07 16:49:00,108.73,108.75,108.7,108.71,170800000.0
2007-05-07 16:50:00,108.71,108.72,108.68,108.71,192600000.0
2007-05-07 16:51:00,108.7,108.71,108.69,108.7,350200000.0
2007-05-07 16:52:00,108.69,108.71,108.68,108.69,338900000.0
2007-05-07 16:53:00,108.69,108.72,108.69,108.71,295200000.0
2007-05-07 16:54:00,108.71,108.72,108.7,108.71,210400000.0
2007-05-07 16:55:00,108.695,108.72,108.695,108.695,144999998.0
2007-05-07 16:56:00,108.71,108.72,108.7,108.7,185800000.0
2007-05-07 16:57:00,108.71,108.72,108.69,108.71,308199998.0
2007-05-07 16:58:00,108.71,108.73,108.7,108.715,329899999.0
2007-05-07 16:59:00,108.73,108.74,108.685,108.71,457499998.0
2007-05-07 17:00:00,108.72,108.72,108.675,108.71,463899998.0
2007-05-07 17:01:00,108.71,108.74,108.71,108.74,249800000.0
2007-05-07 17:02:00,108.74,108.74,108.72,108.72,234900000.0
2007-05-07 17:03:00,108.73,108.74,108.73,108.74,73200000.0
2007-05-07 17:04:00,108.74,108.76,108.74,108.74,247100000.0
2007-05-07 17:05:00,108.74,108.74,108.72,108.72,267200000.0
2007-05-07 17:06:00,108.73,108.73,108.72,108.73,120300000.0
2007-05-07 17:07:00,108.73,108.73,108.73,108.73,65200000.0
2007-05-07 17:08:00,108.73,108.73,108.73,108.73,105800000.0
2007-05-07 17:09:00,108.73,108.74,108.715,108.73,103799999.0
2007-05-07 17:10:00,108.71,108.71,108.68,108.7,297700000.0
2007-05-07 17:11:00,108.7,108.71,108.7,108.7,184500000.0
2007-05-07 17:12:00,108.71,108.72,108.69,108.72,148700000.0
2007-05-07 17:13:00,108.71,108.72,108.7,108.71,66700000.0
2007-05-07 17:14:00,108.7,108.71,108.69,108.71,126900000.0
2007-05-07 17:15:00,108.71,108.72,108.71,108.71,147500000.0
2007-05-07 17:16:00,108.72,108.72,108.67,108.7,461500000.0
2007-05-07 17:17:00,108.7,108.7,108.65,108.66,95700001.0
2007-05-07 17:18:00,108.68,108.7,108.66,108.68,82400001.0
2007-05-07 17:19:00,108.68,108.68,108.66,108.67,94499999.0
2007-05-07 17:20:00,108.68,108.68,108.66,108.66,100300001.0
2007-05-07 17:21:00,108.67,108.68,108.65,108.68,144200002.0
2007-05-07 17:22:00,108.68,108.7,108.66,108.7,106900001.0
2007-05-07 17:23:00,108.69,108.72,108.69,108.7,103300000.0
2007-05-07 17:24:00,108.68,108.7,108.68,108.69,172499998.0
2007-05-07 17:25:00,108.7,108.71,108.69,108.7,102900000.0
2007-05-07 17:26:00,108.69,108.73,108.69,108.73,223200002.0
2007-05-07 17:27:00,108.73,108.75,108.72,108.73,354600000.0
2007-05-07 17:28:00,108.73,108.73,108.72,108.72,130400000.0
2007-05-07 17:29:00,108.72,108.73,108.72,108.72,34300000.0
2007-05-07 17:30:00,108.72,108.73,108.72,108.73,131200000.0
2007-05-07 17:31:00,108.73,108.73,108.73,108.73,25600000.0
2007-05-07 17:32:00,108.73,108.76,108.73,108.75,137599999.0
2007-05-07 17:33:00,108.76,108.76,108.73,108.76,146799999.0
2007-05-07 17:34:00,108.76,108.77,108.75,108.77,248299999.0
2007-05-07 17:35:00,108.77,108.77,108.745,108.75,148599999.0
2007-05-07 17:36:00,108.76,108.76,108.75,108.76,267499999.0
2007-05-07 17:37:00,108.77,108.78,108.76,108.78,72900000.0
2007-05-07 17:38:00,108.78,108.78,108.76,108.77,55900001.0
2007-05-07 17:39:00,108.77,108.78,108.77,108.77,140100000.0
2007-05-07 17:40:00,108.78,108.78,108.76,108.76,59700002.0
2007-05-07 17:41:00,108.76,108.77,108.76,108.77,59700000.0
2007-05-07 17:42:00,108.77,108.77,108.75,108.75,56399999.0
2007-05-07 17:43:00,108.76,108.77,108.76,108.77,88400000.0
2007-05-07 17:44:00,108.77,108.77,108.75,108.75,86800000.0
2007-05-07 17:45:00,108.75,108.76,108.74,108.75,214299998.0
2007-05-07 17:46:00,108.75,108.75,108.75,108.75,40800000.0
2007-05-07 17:47:00,108.76,108.76,108.76,108.76,3200000.0
2007-05-07 17:48:00,108.76,108.76,108.76,108.76,66100000.0
2007-05-07 17:49:00,108.76,108.77,108.745,108.77,107699999.0
2007-05-07 17:50:00,108.78,108.78,108.77,108.77,13600000.0
2007-05-07 17:51:00,108.78,108.79,108.78,108.78,64400000.0
2007-05-07 17:52:00,108.79,108.79,108.78,108.78,86800000.0
2007-05-07 17:53:00,108.79,108.79,108.78,108.78,84700000.0
2007-05-07 17:54:00,108.78,108.78,108.78,108.78,35900000.0
2007-05-07 17:55:00,108.8,108.81,108.79,108.81,159300000.0
2007-05-07 17:56:00,108.8,108.82,108.79,108.81,261100000.0
2007-05-07 17:57:00,108.81,108.82,108.8,108.81,120500000.0
2007-05-07 17:58:00,108.81,108.83,108.8,108.81,202700000.0
2007-05-07 17:59:00,108.81,108.81,108.81,108.81,35200000.0
2007-05-07 18:00:00,108.82,108.83,108.81,108.82,104500003.0
2007-05-07 18:01:00,108.82,108.82,108.81,108.82,28800000.0
2007-05-07 18:02:00,108.82,108.82,108.81,108.81,50600000.0
2007-05-07 18:03:00,108.82,108.83,108.8,108.83,111700000.0
2007-05-07 18:04:00,108.83,108.84,108.81,108.84,110700001.0
2007-05-07 18:05:00,108.85,108.85,108.83,108.83,257599993.0
2007-05-07 18:06:00,108.83,108.85,108.83,108.85,42400000.0
2007-05-07 18:07:00,108.84,108.84,108.84,108.84,3200000.0
2007-05-07 18:08:00,108.83,108.85,108.83,108.85,78700000.0
2007-05-07 18:09:00,108.85,108.86,108.84,108.84,71900001.0
2007-05-07 18:10:00,108.85,108.86,108.83,108.83,119500005.0
2007-05-07 18:11:00,108.84,108.84,108.84,108.84,4900000.0
2007-05-07 18:13:00,108.86,108.89,108.85,108.87,149100003.0
2007-05-07 18:14:00,108.88,108.88,108.86,108.87,47100000.0
2007-05-07 18:15:00,108.87,108.87,108.85,108.85,57500000.0
2007-05-07 18:16:00,108.84,108.86,108.84,108.85,49400002.0
2007-05-07 18:17:00,108.86,108.86,108.84,108.84,39000002.0
2007-05-07 18:18:00,108.85,108.85,108.84,108.85,83600000.0
2007-05-07 18:19:00,108.85,108.85,108.82,108.83,51855622.0
2007-05-07 18:20:00,108.83,108.84,108.82,108.83,82500000.0
2007-05-07 18:21:00,108.83,108.83,108.83,108.83,62800000.0
2007-05-07 18:22:00,108.83,108.83,108.83,108.83,30900000.0
2007-05-07 18:23:00,108.83,108.84,108.82,108.82,78000000.0
2007-05-07 18:24:00,108.83,108.83,108.83,108.83,76800000.0
2007-05-07 18:26:00,108.83,108.84,108.83,108.83,126200003.0
2007-05-07 18:27:00,108.83,108.83,108.83,108.83,51500001.0
2007-05-07 18:28:00,108.82,108.82,108.81,108.82,111500001.0
2007-05-07 18:29:00,108.82,108.84,108.82,108.82,153300003.0
2007-05-07 18:30:00,108.82,108.82,108.78,108.785,486599998.0
2007-05-07 18:31:00,108.81,108.81,108.79,108.8,219000000.0
2007-05-07 18:32:00,108.8,108.8,108.8,108.8,36000000.0
2007-05-07 18:33:00,108.8,108.81,108.79,108.8,35900001.0
2007-05-07 18:34:00,108.8,108.81,108.8,108.8,43000000.0
2007-05-07 18:35:00,108.8,108.8,108.8,108.8,61600000.0
2007-05-07 18:36:00,108.8,108.8,108.79,108.8,56100000.0
2007-05-07 18:37:00,108.8,108.8,108.8,108.8,30200000.0
2007-05-07 18:38:00,108.81,108.81,108.8,108.8,44700000.0
2007-05-07 18:39:00,108.8,108.81,108.79,108.81,27900001.0
2007-05-07 18:40:00,108.82,108.82,108.79,108.79,87800000.0
2007-05-07 18:41:00,108.79,108.81,108.79,108.81,60500000.0
2007-05-07 18:42:00,108.81,108.82,108.81,108.82,7200000.0
2007-05-07 18:43:00,108.82,108.83,108.81,108.83,62300000.0
2007-05-07 18:44:00,108.83,108.83,108.83,108.83,6000000.0
2007-05-07 18:45:00,108.83,108.85,108.83,108.84,42700000.0
2007-05-07 18:46:00,108.84,108.88,108.84,108.84,147600000.0
2007-05-07 18:47:00,108.85,108.86,108.825,108.85,105399999.0
2007-05-07 18:48:00,108.85,108.86,108.85,108.85,21200000.0
2007-05-07 18:49:00,108.85,108.85,108.83,108.83,45500001.0
2007-05-07 18:50:00,108.83,108.84,108.81,108.81,153700000.0
2007-05-07 18:52:00,108.83,108.83,108.81,108.82,133500000.0
2007-05-07 18:53:00,108.83,108.83,108.81,108.82,63000000.0
2007-05-07 18:54:00,108.82,108.82,108.82,108.82,19100000.0
2007-05-07 18:55:00,108.82,108.82,108.81,108.82,57100000.0
2007-05-07 18:56:00,108.82,108.83,108.82,108.82,24700000.0
2007-05-07 18:57:00,108.83,108.83,108.81,108.83,92700001.0
2007-05-07 18:58:00,108.82,108.86,108.81,108.86,97400000.0
2007-05-07 18:59:00,108.85,108.86,108.81,108.81,193100004.0
2007-05-07 19:00:00,108.82,108.83,108.81,108.82,273700001.0
2007-05-07 19:01:00,108.82,108.82,108.79,108.8,116200001.0
2007-05-07 19:02:00,108.79,108.81,108.79,108.8,88400004.0
2007-05-07 19:03:00,108.79,108.81,108.79,108.81,41500001.0
2007-05-07 19:04:00,108.81,108.82,108.79,108.81,128100002.0
2007-05-07 19:05:00,108.81,108.82,108.8,108.81,56000000.0
2007-05-07 19:06:00,108.82,108.83,108.82,108.83,136000000.0
2007-05-07 19:07:00,108.82,108.83,108.82,108.82,30100000.0
2007-05-07 19:08:00,108.82,108.83,108.82,108.83,43700000.0
2007-05-07 19:09:00,108.84,108.84,108.84,108.84,7200000.0
2007-05-07 19:10:00,108.83,108.85,108.82,108.85,139900002.0
2007-05-07 19:11:00,108.84,108.86,108.84,108.85,111300001.0
2007-05-07 19:12:00,108.85,108.86,108.84,108.85,31900001.0
2007-05-07 19:13:00,108.85,108.86,108.85,108.86,61300000.0
2007-05-07 19:14:00,108.88,108.88,108.86,108.86,59800000.0
2007-05-07 19:15:00,108.86,108.86,108.82,108.82,138400000.0
2007-05-07 19:16:00,108.81,108.84,108.81,108.84,80200000.0
2007-05-07 19:17:00,108.81,108.81,108.81,108.81,4800000.0
2007-05-07 19:19:00,108.83,108.83,108.83,108.83,4800000.0
2007-05-07 19:20:00,108.83,108.84,108.82,108.84,116500000.0
2007-05-07 19:21:00,108.84,108.84,108.84,108.84,20700000.0
2007-05-07 19:22:00,108.84,108.84,108.83,108.83,40500000.0
2007-05-07 19:23:00,108.83,108.85,108.83,108.85,220100000.0
2007-05-07 19:24:00,108.85,108.85,108.85,108.85,49300000.0
2007-05-07 19:26:00,108.85,108.86,108.85,108.86,145400000.0
2007-05-07 19:27:00,108.87,108.88,108.86,108.86,146500000.0
2007-05-07 19:28:00,108.87,108.87,108.86,108.86,74600000.0
2007-05-07 19:29:00,108.86,108.88,108.85,108.87,207400001.0
2007-05-07 19:30:00,108.86,108.9,108.86,108.89,151400005.0
2007-05-07 19:31:00,108.89,108.91,108.89,108.91,322700000.0
2007-05-07 19:32:00,108.92,108.92,108.92,108.92,233600000.0
2007-05-07 19:33:00,108.91,108.91,108.89,108.9,254800000.0
2007-05-07 19:34:00,108.91,108.91,108.89,108.9,172100000.0
2007-05-07 19:35:00,108.92,108.92,108.88,108.88,236000000.0
2007-05-07 19:36:00,108.88,108.89,108.88,108.89,116100000.0
2007-05-07 19:37:00,108.89,108.89,108.87,108.88,99500001.0
2007-05-07 19:38:00,108.89,108.92,108.88,108.92,274800000.0
2007-05-07 19:39:00,108.91,108.92,108.9,108.9,138200000.0
2007-05-07 19:40:00,108.91,108.92,108.91,108.91,113500000.0
2007-05-07 19:41:00,108.91,108.91,108.9,108.91,129100000.0
2007-05-07 19:42:00,108.92,108.92,108.91,108.92,39700000.0
2007-05-07 19:43:00,108.92,108.92,108.92,108.92,57300000.0
2007-05-07 19:44:00,108.92,108.94,108.92,108.94,103400000.0
2007-05-07 19:45:00,108.93,108.94,108.93,108.94,115900000.0
2007-05-07 19:46:00,108.93,108.93,108.93,108.93,76300000.0
2007-05-07 19:47:00,108.92,108.93,108.92,108.93,22900000.0
2007-05-07 19:48:00,108.93,108.93,108.92,108.92,31000000.0
2007-05-07 19:49:00,108.92,108.92,108.91,108.92,69800000.0
2007-05-07 19:52:00,108.93,108.93,108.92,108.93,39700000.0
2007-05-07 19:53:00,108.92,108.93,108.92,108.93,30900000.0
2007-05-07 19:54:00,108.93,108.93,108.92,108.92,82600000.0
2007-05-07 19:55:00,108.93,108.93,108.92,108.93,91800000.0
2007-05-07 19:56:00,108.93,108.93,108.93,108.93,8700000.0
2007-05-07 19:57:00,108.93,108.93,108.93,108.93,26100000.0
2007-05-07 19:59:00,108.92,108.93,108.92,108.93,75300000.0
2007-05-07 20:00:00,108.93,108.93,108.91,108.93,307400000.0
2007-05-07 20:01:00,108.92,108.94,108.92,108.92,130900000.0
2007-05-07 20:03:00,108.91,108.91,108.91,108.91,242100000.0
2007-05-07 20:05:00,108.93,108.98,108.93,108.98,242100000.0
2007-05-07 20:06:00,108.97,108.98,108.95,108.95,125200000.0
2007-05-07 20:07:00,108.94,108.95,108.94,108.94,137900001.0
2007-05-07 20:08:00,108.94,108.95,108.94,108.94,53900001.0
2007-05-07 20:09:00,108.93,108.96,108.93,108.96,45300000.0
2007-05-07 20:10:00,108.96,108.97,108.94,108.96,274800002.0
2007-05-07 20:11:00,108.96,108.96,108.93,108.94,128200001.0
2007-05-07 20:12:00,108.94,108.95,108.93,108.95,94600000.0
2007-05-07 20:13:00,108.94,108.95,108.925,108.93,146099999.0
2007-05-07 20:14:00,108.93,108.93,108.92,108.92,4800000.0
2007-05-07 20:16:00,108.93,108.93,108.93,108.93,4800000.0
2007-05-07 20:17:00,108.92,108.92,108.92,108.92,20800000.0
2007-05-07 20:19:00,108.92,108.92,108.92,108.92,12800000.0
2007-05-07 20:20:00,108.92,108.92,108.9,108.9,32800000.0
2007-05-07 20:21:00,108.91,108.91,108.9,108.91,24800000.0
2007-05-07 20:22:00,108.9,108.9,108.9,108.9,7200000.0
2007-05-07 20:23:00,108.9,108.91,108.83,108.89,109700001.0
2007-05-07 20:24:00,108.91,108.91,108.91,108.91,2400000.0
2007-05-07 20:25:00,108.9,108.9,108.9,108.9,19100000.0
2007-05-07 20:26:00,108.9,108.9,108.89,108.89,86100000.0
2007-05-07 20:27:00,108.9,108.91,108.89,108.9,74200000.0
2007-05-07 20:28:00,108.9,108.9,108.9,108.9,12800000.0
2007-05-07 20:29:00,108.9,108.9,108.89,108.89,41600000.0
2007-05-07 20:30:00,108.88,108.9,108.88,108.9,69500000.0
2007-05-07 20:31:00,108.89,108.9,108.89,108.89,118700000.0
2007-05-07 20:32:00,108.9,108.9,108.89,108.9,103800000.0
2007-05-07 20:33:00,108.89,108.9,108.88,108.89,134500000.0
2007-05-07 20:35:00,108.91,108.91,108.91,108.91,18400000.0
2007-05-07 20:36:00,108.91,108.91,108.91,108.91,26700000.0
2007-05-07 20:38:00,108.92,108.92,108.92,108.92,26700000.0
2007-05-07 20:39:00,108.93,108.93,108.92,108.93,16000000.0
2007-05-07 20:40:00,108.93,108.93,108.83,108.93,82200000.0
2007-05-07 20:41:00,108.93,108.93,108.93,108.93,18400000.0
2007-05-07 20:42:00,108.94,108.94,108.93,108.93,36800000.0
2007-05-07 20:44:00,108.93,108.94,108.93,108.93,47200000.0
2007-05-07 20:45:00,108.94,108.95,108.83,108.95,119500000.0
2007-05-07 20:46:00,108.96,108.96,108.96,108.96,900000.0
2007-05-07 20:47:00,108.96,108.96,108.95,108.95,144700000.0
2007-05-07 20:48:00,108.83,108.95,108.83,108.95,32900000.0
2007-05-07 20:49:00,108.95,108.95,108.95,108.95,12800000.0
2007-05-07 20:50:00,108.83,108.95,108.83,108.95,40000000.0
2007-05-07 20:51:00,108.93,108.93,108.93,108.93,129300001.0
2007-05-07 20:52:00,108.94,108.95,108.83,108.94,129300001.0
2007-05-07 20:53:00,108.94,108.95,108.83,108.93,117300000.0
2007-05-07 20:54:00,108.93,108.95,108.83,108.95,345300005.0
2007-05-07 20:55:00,108.96,108.96,108.93,108.95,189600000.0
2007-05-07 20:56:00,108.95,108.96,108.94,108.94,63600000.0
2007-05-07 20:57:00,108.95,108.96,108.83,108.96,217700000.0
2007-05-07 20:58:00,108.94,108.97,108.94,108.95,139600000.0
2007-05-07 20:59:00,108.95,108.96,108.94,108.95,152600000.0
2007-05-07 21:00:00,108.94,108.96,108.83,108.83,101800000.0
2007-05-07 21:01:00,108.93,108.98,108.83,108.97,191899998.0
2007-05-07 21:02:00,108.98,108.98,108.97,108.97,39700000.0
2007-05-07 21:03:00,108.97,108.99,108.97,108.98,227900001.0
2007-05-07 21:04:00,108.98,108.99,108.97,108.97,82100000.0
2007-05-07 21:05:00,108.99,108.99,108.99,108.99,25500000.0
2007-05-07 21:06:00,108.99,108.99,108.965,108.98,127599999.0
2007-05-07 21:07:00,108.98,108.99,108.955,108.99,153999998.0
2007-05-07 21:08:00,108.98,108.99,108.98,108.99,89200000.0
2007-05-07 21:09:00,108.99,108.99,108.98,108.98,31100000.0
2007-05-07 21:10:00,108.98,108.98,108.95,108.95,75100000.0
2007-05-07 21:11:00,108.98,108.98,108.95,108.97,146100000.0
2007-05-07 21:12:00,108.96,108.96,108.83,108.83,6400000.0
2007-05-07 21:13:00,108.95,108.96,108.95,108.96,100400000.0
2007-05-07 21:14:00,108.96,108.96,108.83,108.95,117100000.0
2007-05-07 21:15:00,108.83,108.95,108.83,108.95,16700000.0
2007-05-07 21:16:00,108.96,108.96,108.83,108.94,86300000.0
2007-05-07 21:17:00,108.96,108.97,108.83,108.96,257800000.0
2007-05-07 21:18:00,108.96,108.96,108.815,108.815,51300000.0
2007-05-07 21:19:00,108.95,108.95,108.95,108.95,600000.0
2007-05-07 21:20:00,108.95,108.97,108.83,108.95,162399999.0
2007-05-07 21:21:00,108.94,108.96,108.94,108.95,135600000.0
2007-05-07 21:22:00,108.96,108.96,108.83,108.95,40300000.0
2007-05-07 21:23:00,108.95,108.97,108.95,108.97,94700000.0
2007-05-07 21:25:00,108.97,108.97,108.96,108.97,104000000.0
2007-05-07 21:26:00,108.95,108.97,108.95,108.96,68900000.0
2007-05-07 21:28:00,108.97,108.97,108.96,108.96,47000000.0
2007-05-07 21:29:00,108.96,108.96,108.83,108.83,5600000.0
2007-05-07 21:31:00,108.96,108.96,108.96,108.96,3200000.0
2007-05-07 21:33:00,108.96,108.96,108.96,108.96,15100000.0
2007-05-07 21:34:00,108.96,108.98,108.95,108.97,77500000.0
2007-05-07 21:35:00,108.97,108.97,108.83,108.96,166500000.0
2007-05-07 21:36:00,108.96,108.97,108.945,108.97,166599998.0
2007-05-07 21:37:00,108.97,108.97,108.95,108.96,195100001.0
2007-05-07 21:38:00,108.95,108.95,108.95,108.95,13600000.0
2007-05-07 21:39:00,108.95,108.96,108.94,108.94,35100000.0
2007-05-07 21:40:00,108.94,108.94,108.94,108.94,2400000.0
2007-05-07 21:41:00,108.94,108.94,108.93,108.94,57500000.0
2007-05-07 21:42:00,108.93,108.94,108.92,108.93,81600000.0
2007-05-07 21:43:00,108.93,108.94,108.93,108.93,31200000.0
2007-05-07 21:44:00,108.94,108.94,108.92,108.94,45500000.0
2007-05-07 21:45:00,108.94,108.94,108.93,108.93,38400000.0
2007-05-07 21:46:00,108.92,108.92,108.83,108.92,60500000.0
2007-05-07 21:47:00,108.93,108.93,108.83,108.93,60800000.0
2007-05-07 21:48:00,108.92,108.92,108.92,108.92,69300000.0
2007-05-07 21:49:00,108.94,108.95,108.93,108.94,95000000.0
2007-05-07 21:50:00,108.94,108.94,108.93,108.93,38200000.0
2007-05-07 21:51:00,108.95,108.96,108.94,108.94,65400000.0
2007-05-07 21:52:00,108.96,108.96,108.83,108.96,39000000.0
2007-05-07 21:53:00,108.95,108.95,108.95,108.95,10400000.0
2007-05-07 21:55:00,108.96,108.96,108.95,108.95,15200000.0
2007-05-07 21:56:00,108.96,108.96,108.95,108.95,23900000.0
2007-05-07 21:57:00,108.95,108.96,108.95,108.96,62100000.0
2007-05-07 21:58:00,108.97,108.97,108.96,108.97,30300000.0
2007-05-07 21:59:00,108.96,108.96,108.945,108.96,135300001.0
2007-05-07 22:00:00,108.95,108.97,108.92,108.96,97200000.0
2007-05-07 22:01:00,108.95,108.97,108.83,108.95,217600000.0
2007-05-07 22:02:00,108.95,108.95,108.94,108.94,158400000.0
2007-05-07 22:03:00,108.95,108.96,108.93,108.96,73300000.0
2007-05-07 22:04:00,108.97,108.97,108.83,108.96,160400001.0
2007-05-07 22:05:00,108.97,108.97,108.9,108.9,75000000.0
2007-05-07 22:06:00,108.92,108.93,108.9,108.93,46800000.0
2007-05-07 22:07:00,108.94,108.94,108.92,108.92,27700000.0
2007-05-07 22:08:00,108.94,108.94,108.93,108.93,6400000.0
2007-05-07 22:09:00,108.93,108.93,108.83,108.83,34200000.0
2007-05-07 22:10:00,108.89,108.93,108.815,108.93,66100000.0
2007-05-07 22:11:00,108.93,108.93,108.83,108.91,17800000.0
2007-05-07 22:12:00,108.91,108.94,108.91,108.93,62900000.0
2007-05-07 22:13:00,108.94,108.95,108.83,108.93,58900000.0
2007-05-07 22:14:00,108.93,108.94,108.91,108.94,32500001.0
2007-05-07 22:15:00,108.94,108.94,108.83,108.93,70000000.0
2007-05-07 22:16:00,108.93,108.94,108.93,108.94,20400000.0
2007-05-07 22:17:00,108.93,108.95,108.93,108.94,23900001.0
2007-05-07 22:18:00,108.94,108.95,108.91,108.93,39800001.0
2007-05-07 22:20:00,108.94,108.94,108.94,108.94,16800000.0
2007-05-07 22:21:00,108.95,108.95,108.83,108.93,194400001.0
2007-05-07 22:22:00,108.95,108.97,108.93,108.97,42300001.0
2007-05-07 22:23:00,108.96,108.97,108.96,108.97,7200000.0
2007-05-07 22:24:00,108.96,108.96,108.96,108.96,10400000.0
2007-05-07 22:25:00,108.96,108.96,108.95,108.95,27800000.0
2007-05-07 22:26:00,108.96,108.96,108.96,108.96,8000000.0
2007-05-07 22:27:00,108.96,108.97,108.95,108.96,46100000.0
2007-05-07 22:28:00,108.96,108.98,108.96,108.97,47000000.0
2007-05-07 22:29:00,108.97,108.97,108.96,108.96,73800000.0
2007-05-07 22:30:00,108.96,108.96,108.96,108.96,17300000.0
2007-05-07 22:31:00,108.96,108.97,108.83,108.96,79500000.0
2007-05-07 22:32:00,108.96,108.96,108.95,108.96,43000000.0
2007-05-07 22:33:00,108.95,108.96,108.95,108.96,113200000.0
2007-05-07 22:34:00,108.96,108.96,108.96,108.96,50900000.0
2007-05-07 22:35:00,108.96,108.97,108.96,108.97,100400000.0
2007-05-07 22:36:00,108.96,108.97,108.96,108.97,54200000.0
2007-05-07 22:37:00,108.96,108.98,108.96,108.98,81200000.0
2007-05-07 22:38:00,108.98,108.99,108.98,108.99,53200000.0
2007-05-07 22:39:00,108.99,108.99,108.98,108.99,84500000.0
2007-05-07 22:40:00,108.99,109.01,108.99,109.0,179100000.0
2007-05-07 22:41:00,108.99,109.02,108.99,109.02,76600000.0
2007-05-07 22:42:00,109.02,109.02,109.02,109.02,67700000.0
2007-05-07 22:43:00,109.01,109.02,108.985,109.0,225599998.0
2007-05-07 22:44:00,109.0,109.0,108.98,108.98,249200000.0
2007-05-07 22:45:00,108.98,109.0,108.98,108.99,239500001.0
2007-05-07 22:46:00,109.0,109.0,109.0,109.0,12800000.0
2007-05-07 22:47:00,109.0,109.0,109.0,109.0,10400000.0
2007-05-07 22:48:00,109.0,109.0,108.99,108.99,39900000.0
2007-05-07 22:49:00,109.0,109.0,108.975,108.975,115899998.0
2007-05-07 22:50:00,108.99,108.99,108.965,108.98,267400000.0
2007-05-07 22:51:00,108.98,108.98,108.94,108.96,363300006.0
2007-05-07 22:52:00,108.98,108.98,108.97,108.97,35800001.0
2007-05-07 22:53:00,108.96,108.99,108.94,108.95,142900004.0
2007-05-07 22:54:00,108.97,108.97,108.95,108.95,40600000.0
2007-05-07 22:55:00,108.95,108.96,108.95,108.96,35100000.0
2007-05-07 22:56:00,108.95,108.96,108.95,108.96,49300000.0
2007-05-07 22:57:00,108.97,108.97,108.95,108.95,118500000.0
2007-05-07 22:58:00,108.95,108.95,108.94,108.95,108800002.0
2007-05-07 22:59:00,108.95,108.99,108.95,108.96,202600000.0
2007-05-07 23:00:00,108.96,108.99,108.96,108.98,159800000.0
2007-05-07 23:01:00,108.97,108.98,108.955,108.955,63000000.0
2007-05-07 23:02:00,108.96,108.98,108.96,108.98,96300000.0
2007-05-07 23:03:00,108.99,109.01,108.99,109.0,92100000.0
2007-05-07 23:04:00,108.99,109.03,108.965,109.03,104600000.0
2007-05-07 23:05:00,109.02,109.02,108.995,108.995,11700000.0
2007-05-07 23:06:00,109.0,109.0,108.97,108.99,59100000.0
2007-05-07 23:07:00,109.0,109.0,108.98,108.99,21800000.0
2007-05-07 23:08:00,108.99,108.99,108.99,108.99,8700000.0
2007-05-07 23:09:00,108.98,108.98,108.98,108.98,52000000.0
2007-05-07 23:10:00,108.99,108.99,108.99,108.99,52000000.0
2007-05-07 23:11:00,108.98,108.98,108.955,108.98,52000000.0
2007-05-07 23:12:00,108.96,108.97,108.96,108.97,42100002.0
2007-05-07 23:13:00,108.96,108.98,108.96,108.98,79900002.0
2007-05-07 23:14:00,108.98,108.98,108.95,108.95,51700002.0
2007-05-07 23:15:00,108.97,108.97,108.96,108.97,32000000.0
2007-05-07 23:16:00,108.96,108.96,108.94,108.95,65400001.0
2007-05-07 23:17:00,108.93,108.94,108.92,108.92,19000000.0
2007-05-07 23:18:00,108.94,108.95,108.92,108.95,36600000.0
2007-05-07 23:19:00,108.96,108.96,108.94,108.94,16700000.0
2007-05-07 23:20:00,108.95,108.95,108.91,108.91,37200000.0
2007-05-07 23:21:00,108.92,108.92,108.92,108.92,2300000.0
2007-05-07 23:22:00,108.92,108.95,108.92,108.95,12600000.0
2007-05-07 23:23:00,108.95,108.96,108.95,108.95,32000000.0
2007-05-07 23:24:00,108.95,108.95,108.94,108.94,60900001.0
2007-05-07 23:26:00,108.94,108.96,108.925,108.95,60900001.0
2007-05-07 23:27:00,108.94,108.95,108.94,108.95,18300000.0
2007-05-07 23:28:00,108.96,108.96,108.95,108.95,18300000.0
2007-05-07 23:29:00,108.95,108.95,108.95,108.95,24000000.0
2007-05-07 23:31:00,108.94,108.97,108.94,108.96,66100001.0
2007-05-07 23:32:00,108.97,108.97,108.96,108.96,42400000.0
2007-05-07 23:33:00,108.94,108.95,108.94,108.95,2400000.0
2007-05-07 23:34:00,108.96,108.96,108.96,108.96,2400000.0
2007-05-07 23:35:00,108.93,108.94,108.93,108.94,44700000.0
2007-05-07 23:36:00,108.94,108.94,108.92,108.92,77100001.0
2007-05-07 23:37:00,108.93,108.93,108.93,108.93,84300000.0
2007-05-07 23:38:00,108.94,108.94,108.94,108.94,2400000.0
2007-05-07 23:39:00,108.93,108.93,108.93,108.93,10400000.0
2007-05-07 23:40:00,108.93,108.95,108.93,108.95,29400000.0
2007-05-07 23:42:00,108.93,108.94,108.93,108.94,2400000.0
2007-05-07 23:43:00,108.98,108.98,108.98,108.98,2400000.0
2007-05-07 23:44:00,108.96,108.96,108.96,108.96,23900000.0
2007-05-07 23:46:00,108.97,108.97,108.96,108.96,23900000.0
2007-05-07 23:47:00,108.95,108.98,108.95,108.98,23900000.0
2007-05-07 23:48:00,108.96,108.97,108.96,108.97,33300000.0
2007-05-07 23:49:00,108.96,108.96,108.96,108.96,12700000.0
2007-05-07 23:50:00,108.97,108.97,108.96,108.97,18700000.0
2007-05-07 23:51:00,108.98,108.98,108.97,108.97,19100000.0
2007-05-07 23:52:00,108.98,108.98,108.98,108.98,4700000.0
2007-05-07 23:53:00,108.97,108.97,108.96,108.96,9500000.0
2007-05-07 23:56:00,108.98,108.98,108.98,108.98,9500000.0
2007-05-07 23:57:00,108.98,108.98,108.95,108.95,31900000.0
2007-05-07 23:58:00,108.96,108.96,108.94,108.94,40600000.0
2007-05-07 23:59:00,108.96,108.96,108.95,108.95,21500000.0
2007-05-08 00:00:00,108.94,108.95,108.94,108.95,21500000.0
2007-05-08 00:01:00,108.95,108.95,108.93,108.94,48600000.0
2007-05-08 00:03:00,108.94,108.95,108.94,108.95,48600000.0
2007-05-08 00:04:00,108.95,108.95,108.95,108.95,45300000.0
2007-05-08 00:05:00,108.93,108.93,108.93,108.93,110600002.0
2007-05-08 00:06:00,108.93,108.93,108.91,108.92,110600002.0
2007-05-08 00:07:00,108.93,108.93,108.93,108.93,19100000.0
2007-05-08 00:08:00,108.93,108.96,108.91,108.93,130600002.0
2007-05-08 00:09:00,108.93,108.94,108.93,108.93,22400000.0
2007-05-08 00:10:00,108.92,108.92,108.91,108.91,2400000.0
2007-05-08 00:11:00,108.94,108.94,108.94,108.94,2400000.0
2007-05-08 00:12:00,108.92,108.93,108.91,108.93,17600000.0
2007-05-08 00:13:00,108.92,108.93,108.92,108.92,17600000.0
2007-05-08 00:14:00,108.91,108.91,108.91,108.91,17600000.0
2007-05-08 00:15:00,108.92,108.92,108.92,108.92,17600000.0
2007-05-08 00:16:00,108.93,108.93,108.91,108.92,17600000.0
2007-05-08 00:17:00,108.91,108.92,108.91,108.92,17600000.0
2007-05-08 00:18:00,108.93,108.94,108.93,108.94,17600000.0
2007-05-08 00:19:00,108.93,108.93,108.92,108.92,15100000.0
2007-05-08 00:20:00,108.92,108.93,108.92,108.93,57400000.0
2007-05-08 00:21:00,108.92,108.93,108.92,108.93,28000000.0
2007-05-08 00:22:00,108.93,108.94,108.93,108.93,28000000.0
2007-05-08 00:23:00,108.94,108.94,108.93,108.93,4800000.0
2007-05-08 00:24:00,108.93,108.93,108.93,108.93,25500000.0
2007-05-08 00:25:00,108.93,108.93,108.93,108.93,26300000.0
2007-05-08 00:26:00,108.94,108.94,108.93,108.94,26300000.0
2007-05-08 00:27:00,108.94,108.94,108.91,108.91,42400000.0
2007-05-08 00:28:00,108.93,108.93,108.9,108.91,35500000.0
2007-05-08 00:29:00,108.9,108.91,108.9,108.9,25900000.0
2007-05-08 00:30:00,108.9,108.91,108.9,108.91,13500000.0
2007-05-08 00:31:00,108.92,108.92,108.9,108.91,44900000.0
2007-05-08 00:32:00,108.91,108.92,108.91,108.91,51400000.0
2007-05-08 00:33:00,108.92,108.92,108.9,108.92,23900001.0
2007-05-08 00:34:00,108.91,108.93,108.91,108.93,67600001.0
2007-05-08 00:35:00,108.92,108.92,108.92,108.92,4800000.0
2007-05-08 00:36:00,108.95,108.95,108.95,108.95,4800000.0
2007-05-08 00:37:00,108.95,108.95,108.94,108.94,35600000.0
2007-05-08 00:38:00,108.94,108.94,108.92,108.94,68600000.0
2007-05-08 00:39:00,108.93,108.93,108.93,108.93,2400000.0
2007-05-08 00:40:00,108.93,108.93,108.915,108.92,172199998.0
2007-05-08 00:41:00,108.93,108.93,108.93,108.93,41300000.0
2007-05-08 00:42:00,108.94,108.94,108.93,108.93,150700000.0
2007-05-08 00:43:00,108.93,108.93,108.92,108.93,45100002.0
2007-05-08 00:44:00,108.93,108.95,108.91,108.94,102700001.0
2007-05-08 00:45:00,108.94,108.95,108.92,108.94,54100000.0
2007-05-08 00:46:00,108.93,108.97,108.93,108.97,34200000.0
2007-05-08 00:47:00,108.96,108.96,108.94,108.94,31100000.0
2007-05-08 00:48:00,108.94,108.94,108.94,108.94,4800000.0
2007-05-08 00:49:00,108.94,108.95,108.91,108.93,138100000.0
2007-05-08 00:50:00,108.93,108.93,108.93,108.93,13500000.0
2007-05-08 00:51:00,108.93,108.96,108.91,108.96,42200000.0
2007-05-08 00:52:00,108.97,108.97,108.92,108.92,59600000.0
2007-05-08 00:53:00,108.92,108.93,108.92,108.93,18300000.0
2007-05-08 00:54:00,108.92,108.93,108.91,108.91,68400000.0
2007-05-08 00:55:00,108.91,108.93,108.91,108.91,85200000.0
2007-05-08 00:56:00,108.91,108.92,108.865,108.9,284300006.0
2007-05-08 00:57:00,108.9,108.91,108.865,108.89,100799998.0
2007-05-08 00:58:00,108.87,108.89,108.87,108.88,120900006.0
2007-05-08 00:59:00,108.89,108.93,108.89,108.93,103600004.0
2007-05-08 01:00:00,108.94,108.94,108.885,108.885,167599999.0
2007-05-08 01:01:00,108.93,108.93,108.93,108.93,4800000.0
2007-05-08 01:02:00,108.93,108.94,108.905,108.92,213199998.0
2007-05-08 01:03:00,108.93,108.94,108.9,108.92,116000000.0
2007-05-08 01:04:00,108.92,108.92,108.9,108.91,111600000.0
2007-05-08 01:05:00,108.91,108.93,108.9,108.92,109500000.0
2007-05-08 01:06:00,108.92,108.92,108.9,108.91,57500000.0
2007-05-08 01:07:00,108.9,108.92,108.9,108.91,94200001.0
2007-05-08 01:08:00,108.89,108.92,108.89,108.91,47400000.0
2007-05-08 01:09:00,108.91,108.91,108.88,108.88,36700000.0
2007-05-08 01:10:00,108.9,108.9,108.88,108.89,44700000.0
2007-05-08 01:11:00,108.87,108.88,108.87,108.88,79100000.0
2007-05-08 01:12:00,108.88,108.89,108.87,108.88,79100000.0
2007-05-08 01:13:00,108.88,108.89,108.87,108.87,131800000.0
2007-05-08 01:14:00,108.88,108.88,108.855,108.88,82499999.0
2007-05-08 01:15:00,108.87,108.88,108.87,108.87,37200002.0
2007-05-08 01:16:00,108.89,108.89,108.87,108.88,50200002.0
2007-05-08 01:17:00,108.88,108.89,108.88,108.89,9600000.0
2007-05-08 01:18:00,108.87,108.89,108.86,108.88,65800000.0
2007-05-08 01:19:00,108.87,108.89,108.86,108.88,71600000.0
2007-05-08 01:20:00,108.89,108.91,108.89,108.9,63900000.0
2007-05-08 01:21:00,108.89,108.91,108.89,108.91,12800000.0
2007-05-08 01:22:00,108.91,108.92,108.91,108.92,41300000.0
2007-05-08 01:23:00,108.92,108.94,108.92,108.93,28000000.0
2007-05-08 01:24:00,108.93,108.93,108.88,108.91,131900000.0
2007-05-08 01:25:00,108.91,108.91,108.91,108.91,2400000.0
2007-05-08 01:26:00,108.91,108.91,108.91,108.91,12800000.0
2007-05-08 01:27:00,108.92,108.93,108.92,108.93,16800000.0
2007-05-08 01:28:00,108.92,108.92,108.9,108.9,49100000.0
2007-05-08 01:29:00,108.9,108.9,108.9,108.9,24500000.0
2007-05-08 01:30:00,108.92,108.92,108.9,108.9,24800000.0
2007-05-08 01:31:00,108.9,108.9,108.9,108.9,2400000.0
2007-05-08 01:32:00,108.9,108.9,108.88,108.89,67100001.0
2007-05-08 01:33:00,108.88,108.88,108.88,108.88,7200000.0
2007-05-08 01:34:00,108.89,108.89,108.89,108.89,7200000.0
2007-05-08 01:35:00,108.89,108.91,108.89,108.91,35500001.0
2007-05-08 01:36:00,108.9,108.92,108.9,108.92,52200000.0
2007-05-08 01:37:00,108.92,108.92,108.92,108.92,12700000.0
2007-05-08 01:38:00,108.92,108.93,108.92,108.93,12800000.0
2007-05-08 01:40:00,108.92,108.92,108.91,108.91,10400000.0
2007-05-08 01:41:00,108.92,108.92,108.92,108.92,10400000.0
2007-05-08 01:42:00,108.92,108.92,108.92,108.92,12700000.0
2007-05-08 01:43:00,108.91,108.91,108.91,108.91,12700000.0
2007-05-08 01:44:00,108.89,108.89,108.89,108.89,12700000.0
2007-05-08 01:45:00,108.92,108.92,108.92,108.92,12700000.0
2007-05-08 01:46:00,108.93,108.93,108.92,108.92,33300000.0
2007-05-08 01:47:00,108.93,108.94,108.92,108.94,228400001.0
2007-05-08 01:48:00,108.94,108.94,108.905,108.915,309499995.0
2007-05-08 01:49:00,108.93,108.93,108.92,108.93,62800000.0
2007-05-08 01:50:00,108.93,108.96,108.93,108.95,212400000.0
2007-05-08 01:51:00,108.94,108.94,108.885,108.92,154200000.0
2007-05-08 01:52:00,108.9,108.92,108.9,108.92,127400000.0
2007-05-08 01:53:00,108.92,108.93,108.92,108.92,57300000.0
2007-05-08 01:54:00,108.92,108.93,108.92,108.92,32600000.0
2007-05-08 01:55:00,108.91,108.92,108.91,108.92,72500000.0
2007-05-08 01:56:00,108.92,108.92,108.895,108.92,85399999.0
2007-05-08 01:57:00,108.93,108.94,108.93,108.94,27800000.0
2007-05-08 01:58:00,108.92,108.93,108.92,108.93,11100000.0
2007-05-08 01:59:00,108.94,108.94,108.94,108.94,11100000.0
2007-05-08 02:00:00,108.94,108.94,108.915,108.915,172399999.0
2007-05-08 02:01:00,108.93,108.94,108.93,108.94,186400000.0
2007-05-08 02:02:00,108.95,108.95,108.92,108.93,326200000.0
2007-05-08 02:03:00,108.94,108.94,108.92,108.93,45400000.0
2007-05-08 02:04:00,108.93,108.94,108.93,108.93,16800000.0
2007-05-08 02:05:00,108.92,108.92,108.9,108.91,51900000.0
2007-05-08 02:06:00,108.91,108.92,108.875,108.91,72200000.0
2007-05-08 02:07:00,108.89,108.93,108.89,108.92,75000001.0
2007-05-08 02:08:00,108.91,108.95,108.91,108.95,29600000.0
2007-05-08 02:09:00,108.95,108.96,108.93,108.95,146200002.0
2007-05-08 02:10:00,108.96,108.96,108.95,108.96,74200000.0
2007-05-08 02:11:00,108.96,108.96,108.94,108.96,46300001.0
2007-05-08 02:12:00,108.95,108.95,108.915,108.93,48499999.0
2007-05-08 02:13:00,108.94,108.94,108.93,108.94,14400000.0
2007-05-08 02:14:00,108.93,108.94,108.88,108.89,410000000.0
2007-05-08 02:15:00,108.91,108.91,108.87,108.89,172900002.0
2007-05-08 02:16:00,108.89,108.9,108.88,108.89,61500000.0
2007-05-08 02:17:00,108.89,108.9,108.865,108.9,135300001.0
2007-05-08 02:18:00,108.88,108.91,108.88,108.91,86800004.0
2007-05-08 02:19:00,108.91,108.92,108.885,108.91,195100005.0
2007-05-08 02:20:00,108.91,108.93,108.91,108.92,51900001.0
2007-05-08 02:21:00,108.92,108.92,108.92,108.92,2400000.0
2007-05-08 02:22:00,108.91,108.93,108.91,108.92,81400000.0
2007-05-08 02:23:00,108.93,108.93,108.93,108.93,22300000.0
2007-05-08 02:24:00,108.93,108.93,108.92,108.93,128899999.0
2007-05-08 02:25:00,108.92,108.94,108.92,108.94,82800000.0
2007-05-08 02:26:00,108.95,108.95,108.93,108.94,299600000.0
2007-05-08 02:27:00,108.94,108.95,108.92,108.94,220700000.0
2007-05-08 02:28:00,108.94,108.95,108.93,108.94,67800000.0
2007-05-08 02:30:00,108.94,108.95,108.94,108.94,43100000.0
2007-05-08 02:31:00,108.94,108.95,108.925,108.93,213299999.0
2007-05-08 02:32:00,108.93,108.93,108.93,108.93,47000000.0
2007-05-08 02:33:00,108.92,108.93,108.91,108.92,47000000.0
2007-05-08 02:34:00,108.94,108.94,108.94,108.94,47000000.0
2007-05-08 02:35:00,108.94,108.95,108.94,108.95,75000000.0
2007-05-08 02:36:00,108.95,108.97,108.95,108.96,80600000.0
2007-05-08 02:37:00,108.95,108.95,108.93,108.93,82300000.0
2007-05-08 02:38:00,108.93,108.95,108.92,108.95,37400000.0
2007-05-08 02:39:00,108.95,108.96,108.93,108.95,39900000.0
2007-05-08 02:40:00,108.95,108.95,108.92,108.93,54200000.0
2007-05-08 02:41:00,108.92,108.94,108.92,108.94,32400000.0
2007-05-08 02:42:00,108.93,108.93,108.91,108.92,151100000.0
2007-05-08 02:43:00,108.91,108.92,108.9,108.91,199400000.0
2007-05-08 02:44:00,108.91,108.92,108.9,108.91,72700000.0
2007-05-08 02:45:00,108.9,108.92,108.9,108.92,53500000.0
2007-05-08 02:46:00,108.92,108.93,108.91,108.93,54300000.0
2007-05-08 02:47:00,108.92,108.92,108.91,108.91,57300000.0
2007-05-08 02:48:00,108.93,108.93,108.91,108.92,106399999.0
2007-05-08 02:49:00,108.91,108.93,108.91,108.93,26300000.0
2007-05-08 02:50:00,108.92,108.92,108.91,108.91,78400000.0
2007-05-08 02:51:00,108.91,108.92,108.9,108.91,78300000.0
2007-05-08 02:52:00,108.92,108.93,108.91,108.92,150100000.0
2007-05-08 02:53:00,108.92,108.93,108.91,108.93,141500000.0
2007-05-08 02:54:00,108.94,108.95,108.94,108.94,12000000.0
2007-05-08 02:55:00,108.93,108.94,108.91,108.93,142300000.0
2007-05-08 02:56:00,108.92,108.93,108.9,108.92,79100000.0
2007-05-08 02:57:00,108.91,108.92,108.885,108.89,253599999.0
2007-05-08 02:58:00,108.9,108.91,108.88,108.88,276599996.0
2007-05-08 02:59:00,108.89,108.91,108.88,108.88,150800000.0
2007-05-08 03:00:00,108.88,108.89,108.87,108.87,330999993.0
2007-05-08 03:01:00,108.87,108.89,108.87,108.88,316199999.0
2007-05-08 03:02:00,108.88,108.89,108.86,108.88,274400000.0
2007-05-08 03:03:00,108.88,108.89,108.86,108.89,250600000.0
2007-05-08 03:04:00,108.88,108.89,108.86,108.88,163900000.0
2007-05-08 03:05:00,108.86,108.88,108.85,108.87,202400000.0
2007-05-08 03:06:00,108.86,108.87,108.85,108.85,60700000.0
2007-05-08 03:07:00,108.86,108.86,108.78,108.815,498799999.0
2007-05-08 03:08:00,108.84,108.84,108.8,108.84,274700000.0
2007-05-08 03:09:00,108.82,108.83,108.82,108.82,134800000.0
2007-05-08 03:10:00,108.81,108.83,108.81,108.82,176000000.0
2007-05-08 03:11:00,108.83,108.83,108.82,108.83,107700000.0
2007-05-08 03:12:00,108.82,108.82,108.78,108.79,166100000.0
2007-05-08 03:13:00,108.8,108.81,108.8,108.8,39800000.0
2007-05-08 03:14:00,108.8,108.82,108.8,108.81,205600000.0
2007-05-08 03:15:00,108.8,108.8,108.79,108.79,193300000.0
2007-05-08 03:16:00,108.79,108.79,108.775,108.79,130499999.0
2007-05-08 03:17:00,108.79,108.79,108.75,108.75,308300000.0
2007-05-08 03:18:00,108.77,108.8,108.76,108.8,84500000.0
2007-05-08 03:19:00,108.81,108.81,108.78,108.78,91900000.0
2007-05-08 03:20:00,108.77,108.78,108.76,108.77,141900000.0
2007-05-08 03:21:00,108.745,108.79,108.745,108.77,234999999.0
2007-05-08 03:22:00,108.75,108.77,108.75,108.77,55800000.0
2007-05-08 03:23:00,108.77,108.77,108.77,108.77,2400000.0
2007-05-08 03:24:00,108.77,108.77,108.75,108.76,231700000.0
2007-05-08 03:25:00,108.76,108.77,108.76,108.76,79200000.0
2007-05-08 03:26:00,108.76,108.77,108.75,108.77,66499999.0
2007-05-08 03:27:00,108.77,108.78,108.76,108.78,42200000.0
2007-05-08 03:28:00,108.78,108.78,108.77,108.77,47000000.0
2007-05-08 03:29:00,108.78,108.78,108.76,108.78,39000000.0
2007-05-08 03:30:00,108.76,108.77,108.735,108.76,460899988.0
2007-05-08 03:31:00,108.77,108.77,108.735,108.75,392699986.0
2007-05-08 03:32:00,108.76,108.76,108.75,108.75,31899999.0
2007-05-08 03:33:00,108.74,108.74,108.7,108.71,203000000.0
2007-05-08 03:34:00,108.72,108.73,108.685,108.71,475099999.0
2007-05-08 03:35:00,108.72,108.73,108.7,108.73,207200000.0
2007-05-08 03:36:00,108.73,108.73,108.69,108.72,246299996.0
2007-05-08 03:37:00,108.72,108.74,108.72,108.73,27800000.0
2007-05-08 03:38:00,108.73,108.77,108.72,108.76,276800000.0
2007-05-08 03:39:00,108.77,108.78,108.76,108.78,61300000.0
2007-05-08 03:40:00,108.79,108.79,108.77,108.78,247300000.0
2007-05-08 03:41:00,108.765,108.79,108.765,108.77,276899999.0
2007-05-08 03:42:00,108.79,108.81,108.77,108.79,273200000.0
2007-05-08 03:43:00,108.78,108.79,108.76,108.78,373700000.0
2007-05-08 03:44:00,108.77,108.79,108.745,108.78,367799996.0
2007-05-08 03:45:00,108.78,108.8,108.765,108.8,412399998.0
2007-05-08 03:46:00,108.78,108.8,108.77,108.78,268800000.0
2007-05-08 03:47:00,108.78,108.78,108.76,108.76,54500000.0
2007-05-08 03:48:00,108.78,108.8,108.77,108.8,28800000.0
2007-05-08 03:49:00,108.79,108.8,108.775,108.79,213199999.0
2007-05-08 03:50:00,108.79,108.82,108.79,108.81,70800000.0
2007-05-08 03:51:00,108.8,108.81,108.79,108.8,86300000.0
2007-05-08 03:52:00,108.79,108.81,108.77,108.78,142200000.0
2007-05-08 03:53:00,108.78,108.79,108.78,108.78,20000000.0
2007-05-08 03:54:00,108.78,108.79,108.76,108.76,110900000.0
2007-05-08 03:55:00,108.77,108.78,108.76,108.78,235699997.0
2007-05-08 03:56:00,108.78,108.79,108.76,108.76,203900000.0
2007-05-08 03:57:00,108.76,108.76,108.71,108.73,328499998.0
2007-05-08 03:58:00,108.74,108.74,108.69,108.71,286299999.0
2007-05-08 03:59:00,108.73,108.73,108.72,108.73,116000000.0
2007-05-08 04:00:00,108.71,108.74,108.71,108.73,277400000.0
2007-05-08 04:01:00,108.72,108.73,108.705,108.72,175599996.0
2007-05-08 04:02:00,108.72,108.73,108.71,108.72,227600000.0
2007-05-08 04:03:00,108.72,108.73,108.71,108.72,179800000.0
2007-05-08 04:04:00,108.72,108.72,108.71,108.71,38300000.0
2007-05-08 04:05:00,108.72,108.72,108.69,108.7,312400000.0
2007-05-08 04:06:00,108.7,108.71,108.7,108.7,217000000.0
2007-05-08 04:07:00,108.7,108.71,108.69,108.71,223600000.0
2007-05-08 04:08:00,108.71,108.72,108.685,108.685,372499999.0
2007-05-08 04:09:00,108.7,108.71,108.695,108.71,239699999.0
2007-05-08 04:10:00,108.71,108.72,108.69,108.71,208100000.0
2007-05-08 04:11:00,108.71,108.73,108.705,108.72,202999999.0
2007-05-08 04:12:00,108.72,108.75,108.715,108.73,370999999.0
2007-05-08 04:13:00,108.74,108.76,108.74,108.75,266000000.0
2007-05-08 04:14:00,108.75,108.76,108.74,108.75,156500000.0
2007-05-08 04:15:00,108.75,108.76,108.75,108.76,72800000.0
2007-05-08 04:16:00,108.75,108.75,108.74,108.74,131500000.0
2007-05-08 04:17:00,108.75,108.75,108.73,108.74,239800000.0
2007-05-08 04:18:00,108.74,108.76,108.74,108.76,142100000.0
2007-05-08 04:19:00,108.75,108.76,108.75,108.75,53600000.0
2007-05-08 04:20:00,108.76,108.76,108.74,108.75,79100000.0
2007-05-08 04:21:00,108.75,108.75,108.73,108.75,64200000.0
2007-05-08 04:22:00,108.75,108.77,108.73,108.77,229700000.0
2007-05-08 04:23:00,108.77,108.78,108.74,108.76,721099999.0
2007-05-08 04:24:00,108.76,108.76,108.75,108.76,139300000.0
2007-05-08 04:25:00,108.75,108.77,108.75,108.77,232900000.0
2007-05-08 04:26:00,108.77,108.77,108.76,108.76,133200000.0
2007-05-08 04:27:00,108.76,108.77,108.76,108.76,302900000.0
2007-05-08 04:28:00,108.75,108.78,108.75,108.78,124400000.0
2007-05-08 04:29:00,108.78,108.78,108.76,108.77,163300000.0
2007-05-08 04:30:00,108.77,108.77,108.77,108.77,8000000.0
2007-05-08 04:31:00,108.76,108.77,108.76,108.76,83000000.0
2007-05-08 04:32:00,108.75,108.76,108.75,108.76,32000000.0
2007-05-08 04:33:00,108.77,108.77,108.75,108.75,81500000.0
2007-05-08 04:34:00,108.75,108.77,108.74,108.76,200999999.0
2007-05-08 04:35:00,108.76,108.77,108.75,108.75,155000000.0
2007-05-08 04:36:00,108.75,108.76,108.74,108.75,359500000.0
2007-05-08 04:37:00,108.75,108.77,108.75,108.76,83200000.0
2007-05-08 04:38:00,108.75,108.75,108.75,108.75,17500000.0
2007-05-08 04:39:00,108.76,108.76,108.76,108.76,38300000.0
2007-05-08 04:40:00,108.76,108.77,108.74,108.76,164500000.0
2007-05-08 04:41:00,108.75,108.77,108.75,108.76,96500000.0
2007-05-08 04:42:00,108.76,108.77,108.75,108.75,182200000.0
2007-05-08 04:43:00,108.76,108.78,108.75,108.78,335800000.0
2007-05-08 04:44:00,108.78,108.78,108.725,108.78,229299995.0
2007-05-08 04:45:00,108.78,108.78,108.76,108.77,143800000.0
2007-05-08 04:46:00,108.77,108.78,108.76,108.78,89400000.0
2007-05-08 04:47:00,108.78,108.78,108.76,108.77,417900000.0
2007-05-08 04:48:00,108.77,108.8,108.75,108.78,521000000.0
2007-05-08 04:49:00,108.79,108.8,108.79,108.79,272100000.0
2007-05-08 04:50:00,108.79,108.8,108.79,108.79,164600000.0
2007-05-08 04:51:00,108.8,108.8,108.77,108.8,161100000.0
2007-05-08 04:52:00,108.8,108.81,108.8,108.81,127200000.0
2007-05-08 04:53:00,108.81,108.82,108.81,108.82,88000000.0
2007-05-08 04:54:00,108.81,108.82,108.79,108.82,163700000.0
2007-05-08 04:55:00,108.81,108.82,108.8,108.82,391200001.0
2007-05-08 04:56:00,108.82,108.82,108.81,108.81,41700000.0
2007-05-08 04:57:00,108.82,108.84,108.81,108.83,406900000.0
2007-05-08 04:58:00,108.83,108.83,108.81,108.81,222100000.0
2007-05-08 04:59:00,108.81,108.82,108.795,108.795,345399998.0
2007-05-08 05:00:00,108.81,108.83,108.81,108.82,126500000.0
2007-05-08 05:01:00,108.82,108.83,108.82,108.82,180700000.0
2007-05-08 05:02:00,108.82,108.83,108.795,108.83,585199997.0
2007-05-08 05:03:00,108.83,108.83,108.8,108.81,245099999.0
2007-05-08 05:04:00,108.81,108.82,108.81,108.82,46100000.0
2007-05-08 05:05:00,108.82,108.82,108.81,108.81,31600000.0
2007-05-08 05:06:00,108.81,108.82,108.81,108.81,40000000.0
2007-05-08 05:07:00,108.82,108.84,108.8,108.81,538800000.0
2007-05-08 05:08:00,108.8,108.81,108.79,108.8,484600000.0
2007-05-08 05:09:00,108.81,108.82,108.8,108.81,271099997.0
2007-05-08 05:10:00,108.81,108.82,108.8,108.81,158799998.0
2007-05-08 05:11:00,108.82,108.83,108.81,108.82,81300000.0
2007-05-08 05:12:00,108.82,108.82,108.81,108.82,38300000.0
2007-05-08 05:13:00,108.83,108.83,108.83,108.83,2400000.0
2007-05-08 05:14:00,108.83,108.83,108.8,108.82,111000000.0
2007-05-08 05:15:00,108.81,108.82,108.81,108.81,17600000.0
2007-05-08 05:16:00,108.8,108.82,108.79,108.79,78300000.0
2007-05-08 05:17:00,108.79,108.81,108.79,108.8,67900000.0
2007-05-08 05:18:00,108.79,108.8,108.79,108.8,74100000.0
2007-05-08 05:19:00,108.8,108.81,108.77,108.77,112700000.0
2007-05-08 05:20:00,108.76,108.76,108.71,108.74,988200000.0
2007-05-08 05:21:00,108.73,108.75,108.71,108.715,565599995.0
2007-05-08 05:22:00,108.74,108.74,108.71,108.73,176300000.0
2007-05-08 05:23:00,108.72,108.74,108.71,108.74,238199997.0
2007-05-08 05:24:00,108.74,108.74,108.72,108.72,256000000.0
2007-05-08 05:25:00,108.73,108.73,108.7,108.72,169000000.0
2007-05-08 05:26:00,108.7,108.73,108.7,108.72,35000000.0
2007-05-08 05:27:00,108.73,108.73,108.71,108.73,186500000.0
2007-05-08 05:28:00,108.73,108.73,108.73,108.73,12800000.0
2007-05-08 05:29:00,108.72,108.73,108.68,108.7,382199999.0
2007-05-08 05:30:00,108.69,108.72,108.69,108.72,289600000.0
2007-05-08 05:31:00,108.71,108.76,108.7,108.76,143300001.0
2007-05-08 05:32:00,108.75,108.75,108.74,108.75,46400000.0
2007-05-08 05:33:00,108.75,108.75,108.715,108.715,288299999.0
2007-05-08 05:34:00,108.73,108.74,108.705,108.72,239799998.0
2007-05-08 05:35:00,108.72,108.73,108.7,108.72,131500000.0
2007-05-08 05:36:00,108.73,108.73,108.72,108.73,92000000.0
2007-05-08 05:37:00,108.72,108.72,108.71,108.72,68600000.0
2007-05-08 05:38:00,108.72,108.73,108.72,108.73,17600000.0
2007-05-08 05:39:00,108.72,108.72,108.72,108.72,36000000.0
2007-05-08 05:40:00,108.72,108.73,108.72,108.73,36000000.0
2007-05-08 05:41:00,108.72,108.73,108.71,108.73,80700000.0
2007-05-08 05:42:00,108.74,108.74,108.73,108.73,15200000.0
2007-05-08 05:43:00,108.73,108.74,108.73,108.73,49600000.0
2007-05-08 05:44:00,108.73,108.74,108.72,108.73,116599999.0
2007-05-08 05:45:00,108.72,108.72,108.71,108.71,201300000.0
2007-05-08 05:47:00,108.73,108.75,108.73,108.75,201300000.0
2007-05-08 05:48:00,108.74,108.75,108.74,108.75,122200000.0
2007-05-08 05:49:00,108.75,108.76,108.74,108.75,146900000.0
2007-05-08 05:50:00,108.75,108.76,108.75,108.75,177300000.0
2007-05-08 05:51:00,108.75,108.75,108.75,108.75,127700000.0
2007-05-08 05:52:00,108.75,108.75,108.75,108.75,139600000.0
2007-05-08 05:53:00,108.76,108.76,108.735,108.735,96299999.0
2007-05-08 05:54:00,108.74,108.75,108.735,108.75,185499999.0
2007-05-08 05:55:00,108.75,108.75,108.75,108.75,25600000.0
2007-05-08 05:56:00,108.75,108.75,108.75,108.75,60600000.0
2007-05-08 05:57:00,108.75,108.75,108.75,108.75,27900000.0
2007-05-08 05:58:00,108.76,108.76,108.75,108.75,115700000.0
2007-05-08 05:59:00,108.76,108.76,108.75,108.75,84600000.0
2007-05-08 06:00:00,108.76,108.76,108.75,108.76,220999999.0
2007-05-08 06:01:00,108.75,108.76,108.75,108.76,55800000.0
2007-05-08 06:02:00,108.77,108.78,108.76,108.77,197100000.0
2007-05-08 06:03:00,108.77,108.79,108.77,108.79,429999997.0
2007-05-08 06:04:00,108.78,108.79,108.78,108.79,195100000.0
2007-05-08 06:05:00,108.79,108.79,108.78,108.78,79200000.0
2007-05-08 06:06:00,108.78,108.78,108.78,108.78,23200000.0
2007-05-08 06:07:00,108.78,108.78,108.78,108.78,23200000.0
2007-05-08 06:08:00,108.79,108.79,108.76,108.78,135500000.0
2007-05-08 06:09:00,108.79,108.79,108.77,108.78,209100000.0
2007-05-08 06:10:00,108.79,108.79,108.77,108.77,98900000.0
2007-05-08 06:11:00,108.77,108.78,108.76,108.76,118699999.0
2007-05-08 06:12:00,108.77,108.78,108.77,108.77,118300000.0
2007-05-08 06:13:00,108.78,108.78,108.76,108.76,81500000.0
2007-05-08 06:14:00,108.75,108.77,108.75,108.77,119200000.0
2007-05-08 06:15:00,108.76,108.76,108.76,108.76,38400000.0
2007-05-08 06:16:00,108.75,108.76,108.75,108.75,105400000.0
2007-05-08 06:17:00,108.75,108.75,108.74,108.74,87100000.0
2007-05-08 06:18:00,108.73,108.75,108.73,108.75,23000000.0
2007-05-08 06:19:00,108.75,108.75,108.73,108.75,33400000.0
2007-05-08 06:20:00,108.75,108.75,108.73,108.75,16700000.0
2007-05-08 06:21:00,108.75,108.75,108.73,108.75,98700000.0
2007-05-08 06:22:00,108.75,108.75,108.73,108.74,87900000.0
2007-05-08 06:23:00,108.74,108.75,108.74,108.74,28000000.0
2007-05-08 06:24:00,108.75,108.75,108.725,108.725,186699998.0
2007-05-08 06:25:00,108.74,108.76,108.74,108.75,73000000.0
2007-05-08 06:26:00,108.75,108.76,108.75,108.76,160700000.0
2007-05-08 06:27:00,108.76,108.76,108.735,108.76,532799998.0
2007-05-08 06:28:00,108.76,108.77,108.76,108.77,121100000.0
2007-05-08 06:29:00,108.78,108.78,108.75,108.77,80600000.0
2007-05-08 06:30:00,108.77,108.77,108.76,108.76,139700000.0
2007-05-08 06:31:00,108.78,108.79,108.76,108.79,53500000.0
2007-05-08 06:32:00,108.79,108.81,108.78,108.8,145600000.0
2007-05-08 06:33:00,108.81,108.81,108.8,108.81,38100000.0
2007-05-08 06:34:00,108.81,108.81,108.8,108.81,90200000.0
2007-05-08 06:35:00,108.82,108.83,108.795,108.795,107799999.0
2007-05-08 06:36:00,108.84,108.84,108.8,108.8,294700000.0
2007-05-08 06:37:00,108.8,108.83,108.785,108.785,198499999.0
2007-05-08 06:38:00,108.82,108.82,108.8,108.8,19900000.0
2007-05-08 06:39:00,108.82,108.82,108.78,108.79,70100000.0
2007-05-08 06:40:00,108.81,108.81,108.81,108.81,2400000.0
2007-05-08 06:41:00,108.81,108.81,108.78,108.78,164400000.0
2007-05-08 06:42:00,108.8,108.81,108.765,108.8,165299998.0
2007-05-08 06:43:00,108.79,108.8,108.77,108.8,29700000.0
2007-05-08 06:44:00,108.8,108.8,108.8,108.8,12800000.0
2007-05-08 06:45:00,108.79,108.8,108.77,108.79,111600000.0
2007-05-08 06:46:00,108.78,108.8,108.755,108.77,226099996.0
2007-05-08 06:47:00,108.8,108.8,108.76,108.78,161800000.0
2007-05-08 06:48:00,108.8,108.81,108.78,108.81,43100000.0
2007-05-08 06:49:00,108.81,108.82,108.8,108.82,111800000.0
2007-05-08 06:50:00,108.8,108.83,108.79,108.8,222300000.0
2007-05-08 06:53:00,108.82,108.82,108.79,108.79,70900000.0
2007-05-08 06:54:00,108.8,108.81,108.775,108.8,170999999.0
2007-05-08 06:55:00,108.8,108.8,108.8,108.8,57600000.0
2007-05-08 06:56:00,108.8,108.8,108.8,108.8,52000000.0
2007-05-08 06:57:00,108.8,108.8,108.8,108.8,65400000.0
2007-05-08 06:58:00,108.8,108.81,108.78,108.79,127500000.0
2007-05-08 06:59:00,108.8,108.82,108.79,108.82,55900000.0
2007-05-08 07:00:00,108.81,108.81,108.79,108.79,76600000.0
2007-05-08 07:01:00,108.8,108.81,108.79,108.79,102100000.0
2007-05-08 07:02:00,108.8,108.81,108.79,108.8,55800000.0
2007-05-08 07:03:00,108.81,108.81,108.8,108.81,76000000.0
2007-05-08 07:04:00,108.81,108.81,108.765,108.78,170999999.0
2007-05-08 07:05:00,108.8,108.81,108.78,108.8,160400000.0
2007-05-08 07:06:00,108.81,108.81,108.79,108.8,258999999.0
2007-05-08 07:07:00,108.81,108.81,108.77,108.78,86700000.0
2007-05-08 07:08:00,108.79,108.8,108.77,108.8,278100000.0
2007-05-08 07:09:00,108.8,108.8,108.755,108.78,49099999.0
2007-05-08 07:10:00,108.79,108.8,108.78,108.79,141000000.0
2007-05-08 07:11:00,108.8,108.8,108.79,108.8,92600000.0
2007-05-08 07:12:00,108.79,108.8,108.79,108.8,146800000.0
2007-05-08 07:13:00,108.79,108.79,108.79,108.79,24000000.0
2007-05-08 07:14:00,108.78,108.79,108.77,108.79,176399999.0
2007-05-08 07:15:00,108.77,108.79,108.77,108.78,129600000.0
2007-05-08 07:16:00,108.78,108.78,108.77,108.78,44899999.0
2007-05-08 07:17:00,108.79,108.8,108.79,108.79,129200000.0
2007-05-08 07:18:00,108.79,108.8,108.78,108.79,437100000.0
2007-05-08 07:19:00,108.79,108.79,108.79,108.79,45700000.0
2007-05-08 07:20:00,108.8,108.8,108.8,108.8,20800000.0
2007-05-08 07:21:00,108.8,108.8,108.78,108.79,98200000.0
2007-05-08 07:22:00,108.79,108.8,108.78,108.79,115100000.0
2007-05-08 07:23:00,108.8,108.82,108.79,108.82,198000000.0
2007-05-08 07:24:00,108.82,108.83,108.81,108.82,189400000.0
2007-05-08 07:25:00,108.83,108.83,108.79,108.82,131800000.0
2007-05-08 07:26:00,108.82,108.82,108.82,108.82,18400000.0
2007-05-08 07:27:00,108.82,108.82,108.82,108.82,68000000.0
2007-05-08 07:28:00,108.83,108.84,108.83,108.84,252600000.0
2007-05-08 07:29:00,108.83,108.84,108.82,108.83,301200000.0
2007-05-08 07:30:00,108.82,108.84,108.815,108.825,470699998.0
2007-05-08 07:31:00,108.83,108.84,108.81,108.81,258599999.0
2007-05-08 07:32:00,108.83,108.84,108.83,108.84,121400000.0
2007-05-08 07:33:00,108.85,108.85,108.85,108.85,4800000.0
2007-05-08 07:34:00,108.84,108.85,108.83,108.84,134400000.0
2007-05-08 07:35:00,108.84,108.84,108.83,108.83,74400000.0
2007-05-08 07:37:00,108.82,108.83,108.8,108.83,140500000.0
2007-05-08 07:38:00,108.83,108.83,108.8,108.83,139600000.0
2007-05-08 07:39:00,108.83,108.83,108.8,108.82,150900000.0
2007-05-08 07:40:00,108.83,108.83,108.8,108.82,56700000.0
2007-05-08 07:41:00,108.83,108.83,108.82,108.83,90400000.0
2007-05-08 07:42:00,108.82,108.82,108.82,108.82,12800000.0
2007-05-08 07:43:00,108.83,108.83,108.83,108.83,12800000.0
2007-05-08 07:44:00,108.83,108.83,108.83,108.83,12800000.0
2007-05-08 07:45:00,108.84,108.84,108.83,108.83,18400000.0
2007-05-08 07:46:00,108.83,108.83,108.8,108.83,51100000.0
2007-05-08 07:47:00,108.83,108.85,108.83,108.84,116300000.0
2007-05-08 07:48:00,108.83,108.84,108.81,108.84,153900000.0
2007-05-08 07:49:00,108.83,108.83,108.81,108.81,117900000.0
2007-05-08 07:50:00,108.83,108.84,108.81,108.84,364100000.0
2007-05-08 07:51:00,108.83,108.84,108.83,108.83,73500000.0
2007-05-08 07:52:00,108.83,108.84,108.83,108.84,51200000.0
2007-05-08 07:54:00,108.83,108.84,108.795,108.82,119599999.0
2007-05-08 07:55:00,108.82,108.82,108.8,108.82,129300000.0
2007-05-08 07:56:00,108.81,108.82,108.79,108.81,305099996.0
2007-05-08 07:57:00,108.82,108.84,108.81,108.84,42300000.0
2007-05-08 07:58:00,108.83,108.85,108.83,108.83,139100000.0
2007-05-08 07:59:00,108.83,108.84,108.83,108.84,4800000.0
2007-05-08 08:00:00,108.84,108.84,108.83,108.83,90700000.0
2007-05-08 08:01:00,108.83,108.83,108.81,108.83,92700000.0
2007-05-08 08:05:00,108.82,108.82,108.81,108.82,88399999.0
2007-05-08 08:06:00,108.82,108.83,108.81,108.83,50000001.0
2007-05-08 08:07:00,108.82,108.83,108.795,108.82,205299999.0
2007-05-08 08:08:00,108.81,108.83,108.81,108.83,83800000.0
2007-05-08 08:09:00,108.81,108.84,108.81,108.84,192099999.0
2007-05-08 08:10:00,108.84,108.84,108.82,108.82,46600000.0
2007-05-08 08:11:00,108.8,108.83,108.8,108.83,98900000.0
2007-05-08 08:12:00,108.82,108.83,108.82,108.83,71100000.0
2007-05-08 08:13:00,108.83,108.85,108.83,108.85,125900000.0
2007-05-08 08:14:00,108.85,108.85,108.84,108.85,57400000.0
2007-05-08 08:15:00,108.84,108.85,108.84,108.84,79200000.0
2007-05-08 08:16:00,108.83,108.83,108.81,108.82,369100000.0
2007-05-08 08:17:00,108.83,108.83,108.81,108.83,64700000.0
2007-05-08 08:18:00,108.83,108.83,108.81,108.81,87000000.0
2007-05-08 08:19:00,108.81,108.84,108.8,108.84,69300000.0
2007-05-08 08:20:00,108.83,108.84,108.82,108.84,79100000.0
2007-05-08 08:21:00,108.83,108.89,108.83,108.85,212200000.0
2007-05-08 08:22:00,108.85,108.88,108.85,108.87,213600000.0
2007-05-08 08:23:00,108.88,108.88,108.85,108.86,344000000.0
2007-05-08 08:24:00,108.86,108.86,108.825,108.85,125399999.0
2007-05-08 08:25:00,108.86,108.86,108.84,108.84,160299998.0
2007-05-08 08:26:00,108.85,108.85,108.84,108.85,82099997.0
2007-05-08 08:27:00,108.84,108.85,108.83,108.83,67200000.0
2007-05-08 08:28:00,108.83,108.84,108.82,108.84,64800000.0
2007-05-08 08:29:00,108.83,108.85,108.83,108.84,51000000.0
2007-05-08 08:30:00,108.84,108.85,108.84,108.85,95399997.0
2007-05-08 08:31:00,108.85,108.85,108.84,108.84,13500000.0
2007-05-08 08:32:00,108.85,108.87,108.84,108.84,120600000.0
2007-05-08 08:33:00,108.85,108.85,108.83,108.85,46999999.0
2007-05-08 08:34:00,108.86,108.86,108.85,108.86,129099999.0
2007-05-08 08:35:00,108.86,108.88,108.86,108.87,175999999.0
2007-05-08 08:36:00,108.87,108.89,108.87,108.87,174100000.0
2007-05-08 08:37:00,108.86,108.87,108.85,108.85,109200000.0
2007-05-08 08:38:00,108.84,108.87,108.84,108.85,182699996.0
2007-05-08 08:39:00,108.86,108.86,108.85,108.86,8800000.0
2007-05-08 08:40:00,108.86,108.86,108.85,108.85,49600000.0
2007-05-08 08:41:00,108.85,108.86,108.85,108.85,5600000.0
2007-05-08 08:42:00,108.86,108.86,108.84,108.84,49900000.0
2007-05-08 08:43:00,108.85,108.85,108.85,108.85,39500000.0
2007-05-08 08:44:00,108.84,108.88,108.84,108.88,211399994.0
2007-05-08 08:45:00,108.88,108.88,108.86,108.86,22200000.0
2007-05-08 08:46:00,108.86,108.88,108.86,108.86,187899998.0
2007-05-08 08:47:00,108.86,108.9,108.85,108.88,312699995.0
2007-05-08 08:48:00,108.88,108.89,108.87,108.87,102900000.0
2007-05-08 08:49:00,108.87,108.87,108.86,108.86,31900000.0
2007-05-08 08:50:00,108.86,108.86,108.86,108.86,30400000.0
2007-05-08 08:51:00,108.86,108.86,108.85,108.86,38200000.0
2007-05-08 08:52:00,108.86,108.86,108.85,108.85,48300000.0
2007-05-08 08:53:00,108.85,108.86,108.85,108.85,15900000.0
2007-05-08 08:54:00,108.85,108.86,108.84,108.85,38200000.0
2007-05-08 08:55:00,108.85,108.85,108.84,108.84,172800000.0
2007-05-08 08:56:00,108.84,108.84,108.82,108.82,209100000.0
2007-05-08 08:57:00,108.82,108.82,108.81,108.81,36700000.0
2007-05-08 08:58:00,108.82,108.82,108.75,108.76,188700000.0
2007-05-08 08:59:00,108.76,108.8,108.76,108.77,256600000.0
2007-05-08 09:00:00,108.78,108.78,108.75,108.75,347600000.0
2007-05-08 09:01:00,108.75,108.78,108.75,108.77,631800002.0
2007-05-08 09:02:00,108.76,108.8,108.76,108.8,578100001.0
2007-05-08 09:03:00,108.8,108.8,108.77,108.78,352600000.0
2007-05-08 09:04:00,108.77,108.78,108.76,108.77,173200000.0
2007-05-08 09:05:00,108.78,108.78,108.76,108.76,25600000.0
2007-05-08 09:06:00,108.78,108.79,108.76,108.78,329400000.0
2007-05-08 09:07:00,108.77,108.79,108.77,108.79,173500000.0
2007-05-08 09:08:00,108.78,108.82,108.78,108.82,371400000.0
2007-05-08 09:09:00,108.83,108.85,108.81,108.83,285700000.0
2007-05-08 09:10:00,108.83,108.83,108.8,108.81,191200000.0
2007-05-08 09:11:00,108.82,108.83,108.8,108.81,425300001.0
2007-05-08 09:12:00,108.83,108.83,108.8,108.81,468499999.0
2007-05-08 09:13:00,108.82,108.84,108.805,108.83,473599996.0
2007-05-08 09:14:00,108.83,108.83,108.81,108.81,236100000.0
2007-05-08 09:15:00,108.81,108.82,108.8,108.81,129200001.0
2007-05-08 09:16:00,108.82,108.82,108.76,108.76,100800000.0
2007-05-08 09:17:00,108.76,108.81,108.76,108.8,220800000.0
2007-05-08 09:18:00,108.8,108.8,108.76,108.78,143400000.0
2007-05-08 09:19:00,108.77,108.79,108.76,108.78,278400000.0
2007-05-08 09:20:00,108.79,108.81,108.775,108.81,329199999.0
2007-05-08 09:21:00,108.81,108.82,108.81,108.81,294700000.0
2007-05-08 09:22:00,108.82,108.82,108.79,108.8,216300000.0
2007-05-08 09:23:00,108.8,108.82,108.8,108.82,148600000.0
2007-05-08 09:24:00,108.82,108.83,108.82,108.83,137900000.0
2007-05-08 09:25:00,108.82,108.83,108.805,108.81,135399999.0
2007-05-08 09:26:00,108.82,108.86,108.81,108.86,295200000.0
2007-05-08 09:27:00,108.85,108.86,108.825,108.84,340199998.0
2007-05-08 09:28:00,108.84,108.87,108.83,108.85,381200001.0
2007-05-08 09:29:00,108.85,108.86,108.83,108.84,299399999.0
2007-05-08 09:30:00,108.86,108.86,108.83,108.85,190100000.0
2007-05-08 09:31:00,108.84,108.85,108.84,108.85,148900000.0
2007-05-08 09:32:00,108.84,108.87,108.84,108.87,152500000.0
2007-05-08 09:33:00,108.87,108.88,108.86,108.86,79000000.0
2007-05-08 09:34:00,108.85,108.86,108.84,108.85,207100000.0
2007-05-08 09:35:00,108.86,108.86,108.85,108.86,143800000.0
2007-05-08 09:36:00,108.86,108.86,108.83,108.85,77500000.0
2007-05-08 09:37:00,108.84,108.87,108.815,108.87,312899999.0
2007-05-08 09:38:00,108.86,108.87,108.825,108.85,374600001.0
2007-05-08 09:39:00,108.86,108.86,108.835,108.85,223399999.0
2007-05-08 09:40:00,108.85,108.86,108.84,108.85,266900000.0
2007-05-08 09:41:00,108.85,108.85,108.84,108.85,78700000.0
2007-05-08 09:42:00,108.85,108.85,108.84,108.84,163000001.0
2007-05-08 09:43:00,108.84,108.85,108.83,108.84,260600004.0
2007-05-08 09:44:00,108.84,108.85,108.83,108.84,257700000.0
2007-05-08 09:45:00,108.84,108.85,108.83,108.84,249600000.0
2007-05-08 09:46:00,108.84,108.86,108.84,108.86,274700001.0
2007-05-08 09:47:00,108.86,108.88,108.86,108.87,300900001.0
2007-05-08 09:48:00,108.88,108.88,108.86,108.87,458000005.0
2007-05-08 09:49:00,108.87,108.88,108.87,108.88,108400000.0
2007-05-08 09:50:00,108.89,108.9,108.89,108.9,11200000.0
2007-05-08 09:51:00,108.89,108.89,108.88,108.89,187300000.0
2007-05-08 09:52:00,108.89,108.9,108.88,108.88,70300000.0
2007-05-08 09:53:00,108.89,108.9,108.88,108.9,54300000.0
2007-05-08 09:54:00,108.9,108.9,108.88,108.9,35100001.0
2007-05-08 09:55:00,108.9,108.9,108.88,108.89,280300003.0
2007-05-08 09:56:00,108.9,108.9,108.855,108.87,189099998.0
2007-05-08 09:57:00,108.87,108.87,108.87,108.87,41100000.0
2007-05-08 09:58:00,108.88,108.88,108.84,108.87,273800003.0
2007-05-08 09:59:00,108.88,108.88,108.86,108.86,111500000.0
2007-05-08 10:00:00,108.87,108.88,108.835,108.87,125600002.0
2007-05-08 10:01:00,108.84,108.87,108.84,108.86,117800001.0
2007-05-08 10:02:00,108.85,108.88,108.83,108.87,379900000.0
2007-05-08 10:03:00,108.87,108.87,108.835,108.86,354600000.0
2007-05-08 10:04:00,108.86,108.87,108.84,108.86,370899999.0
2007-05-08 10:05:00,108.86,108.87,108.84,108.84,162500000.0
2007-05-08 10:06:00,108.84,108.85,108.82,108.85,374599999.0
2007-05-08 10:07:00,108.85,108.88,108.85,108.87,378500000.0
2007-05-08 10:08:00,108.87,108.9,108.86,108.88,518099998.0
2007-05-08 10:09:00,108.87,108.89,108.85,108.865,393199998.0
2007-05-08 10:10:00,108.88,108.91,108.88,108.89,347500000.0
2007-05-08 10:11:00,108.9,108.93,108.89,108.92,438900000.0
2007-05-08 10:12:00,108.92,108.925,108.845,108.845,551599998.0
2007-05-08 10:13:00,108.85,108.85,108.8,108.83,598000000.0
2007-05-08 10:14:00,108.85,108.87,108.835,108.865,245000000.0
2007-05-08 10:15:00,108.87,108.87,108.78,108.78,556300002.0
2007-05-08 10:16:00,108.78,108.81,108.77,108.81,587000001.0
2007-05-08 10:17:00,108.82,108.84,108.795,108.82,366800000.0
2007-05-08 10:18:00,108.84,108.86,108.83,108.83,356400001.0
2007-05-08 10:19:00,108.83,108.85,108.8,108.84,415900006.0
2007-05-08 10:20:00,108.85,108.85,108.805,108.84,333600001.0
2007-05-08 10:21:00,108.84,108.86,108.82,108.86,308899999.0
2007-05-08 10:22:00,108.86,108.89,108.85,108.89,379400001.0
2007-05-08 10:23:00,108.87,108.9,108.86,108.88,101400000.0
2007-05-08 10:24:00,108.88,108.89,108.86,108.88,167000001.0
2007-05-08 10:25:00,108.865,108.885,108.85,108.885,249700003.0
2007-05-08 10:26:00,108.885,108.885,108.845,108.86,290300001.0
2007-05-08 10:27:00,108.86,108.88,108.86,108.87,177700000.0
2007-05-08 10:28:00,108.87,108.87,108.855,108.86,49600000.0
2007-05-08 10:29:00,108.85,108.85,108.8,108.83,121400001.0
2007-05-08 10:30:00,108.82,108.83,108.79,108.81,113300000.0
2007-05-08 10:31:00,108.82,108.855,108.81,108.84,179100000.0
2007-05-08 10:32:00,108.84,108.865,108.84,108.86,360200000.0
2007-05-08 10:33:00,108.86,108.88,108.85,108.87,252100001.0
2007-05-08 10:34:00,108.88,108.88,108.85,108.87,336099999.0
2007-05-08 10:35:00,108.88,108.88,108.83,108.855,253300000.0
2007-05-08 10:36:00,108.86,108.86,108.82,108.845,385399999.0
2007-05-08 10:37:00,108.85,108.85,108.815,108.83,264300001.0
2007-05-08 10:38:00,108.81,108.81,108.74,108.74,546200001.0
2007-05-08 10:39:00,108.74,108.78,108.715,108.78,446099993.0
2007-05-08 10:40:00,108.78,108.81,108.78,108.78,197000000.0
2007-05-08 10:41:00,108.78,108.81,108.765,108.78,432999999.0
2007-05-08 10:42:00,108.78,108.8,108.76,108.79,390900000.0
2007-05-08 10:43:00,108.79,108.8,108.79,108.8,36700000.0
2007-05-08 10:44:00,108.8,108.8,108.76,108.76,220100000.0
2007-05-08 10:45:00,108.76,108.78,108.75,108.775,332300000.0
2007-05-08 10:46:00,108.77,108.81,108.77,108.8,407900002.0
2007-05-08 10:47:00,108.8,108.82,108.79,108.81,357699998.0
2007-05-08 10:48:00,108.81,108.81,108.795,108.8,157000000.0
2007-05-08 10:49:00,108.805,108.815,108.775,108.815,373399999.0
2007-05-08 10:50:00,108.81,108.83,108.805,108.83,216800000.0
2007-05-08 10:51:00,108.83,108.83,108.805,108.805,115400000.0
2007-05-08 10:52:00,108.82,108.83,108.81,108.82,102000000.0
2007-05-08 10:53:00,108.82,108.83,108.815,108.83,30300000.0
2007-05-08 10:54:00,108.82,108.84,108.82,108.83,83500000.0
2007-05-08 10:55:00,108.84,108.84,108.83,108.835,140400000.0
2007-05-08 10:56:00,108.835,108.87,108.825,108.86,369599999.0
2007-05-08 10:57:00,108.87,108.89,108.84,108.84,431099999.0
2007-05-08 10:58:00,108.845,108.86,108.83,108.83,184800000.0
2007-05-08 10:59:00,108.83,108.84,108.82,108.83,52800000.0
2007-05-08 11:00:00,108.82,108.83,108.82,108.83,20000000.0
2007-05-08 11:01:00,108.84,108.84,108.83,108.84,40000000.0
2007-05-08 11:02:00,108.84,108.86,108.84,108.84,194400000.0
2007-05-08 11:03:00,108.835,108.835,108.8,108.8,312200000.0
2007-05-08 11:04:00,108.8,108.81,108.79,108.805,257700000.0
2007-05-08 11:05:00,108.79,108.805,108.78,108.8,295800000.0
2007-05-08 11:06:00,108.805,108.835,108.8,108.825,246700000.0
2007-05-08 11:07:00,108.83,108.84,108.815,108.835,242199999.0
2007-05-08 11:08:00,108.84,108.85,108.82,108.83,343800003.0
2007-05-08 11:09:00,108.84,108.85,108.83,108.845,304500000.0
2007-05-08 11:10:00,108.83,108.855,108.83,108.85,255700000.0
2007-05-08 11:11:00,108.85,108.85,108.825,108.84,272900000.0
2007-05-08 11:12:00,108.835,108.86,108.825,108.825,314900000.0
2007-05-08 11:13:00,108.815,108.86,108.815,108.855,370699998.0
2007-05-08 11:14:00,108.835,108.86,108.835,108.85,338899998.0
2007-05-08 11:15:00,108.855,108.86,108.84,108.86,214700000.0
2007-05-08 11:16:00,108.86,108.86,108.845,108.845,45600000.0
2007-05-08 11:17:00,108.84,108.88,108.84,108.87,184100000.0
2007-05-08 11:18:00,108.88,108.88,108.86,108.86,100500000.0
2007-05-08 11:19:00,108.86,108.87,108.82,108.83,229799999.0
2007-05-08 11:20:00,108.84,108.86,108.83,108.85,407600001.0
2007-05-08 11:21:00,108.855,108.86,108.85,108.85,83100000.0
2007-05-08 11:22:00,108.845,108.87,108.84,108.84,49500001.0
2007-05-08 11:23:00,108.84,108.86,108.84,108.86,436700000.0
2007-05-08 11:24:00,108.855,108.86,108.825,108.845,120300000.0
2007-05-08 11:25:00,108.84,108.84,108.81,108.82,96300000.0
2007-05-08 11:26:00,108.82,108.83,108.76,108.8,294200000.0
2007-05-08 11:27:00,108.8,108.81,108.77,108.81,214500000.0
2007-05-08 11:28:00,108.805,108.81,108.78,108.78,50200000.0
2007-05-08 11:29:00,108.81,108.82,108.8,108.8,214400000.0
2007-05-08 11:30:00,108.8,108.8,108.78,108.795,108699999.0
2007-05-08 11:31:00,108.82,108.82,108.805,108.82,169799994.0
2007-05-08 11:32:00,108.82,108.85,108.82,108.84,174900000.0
2007-05-08 11:33:00,108.84,108.85,108.83,108.84,340000000.0
2007-05-08 11:34:00,108.84,108.85,108.83,108.85,47000000.0
2007-05-08 11:35:00,108.85,108.85,108.805,108.805,247299998.0
2007-05-08 11:36:00,108.815,108.84,108.815,108.82,91899999.0
2007-05-08 11:37:00,108.83,108.85,108.82,108.84,92400000.0
2007-05-08 11:38:00,108.83,108.84,108.82,108.82,202200000.0
2007-05-08 11:39:00,108.81,108.83,108.81,108.82,161499999.0
2007-05-08 11:40:00,108.83,108.84,108.82,108.83,139400000.0
2007-05-08 11:41:00,108.84,108.85,108.84,108.85,96900000.0
2007-05-08 11:42:00,108.86,108.87,108.835,108.855,215799998.0
2007-05-08 11:43:00,108.87,108.91,108.87,108.89,414700000.0
2007-05-08 11:44:00,108.89,108.89,108.87,108.89,142399998.0
2007-05-08 11:45:00,108.89,108.89,108.89,108.89,50100000.0
2007-05-08 11:46:00,108.89,108.89,108.85,108.86,297000000.0
2007-05-08 11:47:00,108.85,108.87,108.85,108.86,257200000.0
2007-05-08 11:48:00,108.87,108.87,108.86,108.87,85600000.0
2007-05-08 11:49:00,108.87,108.87,108.855,108.855,46599999.0
2007-05-08 11:50:00,108.89,108.89,108.87,108.87,317100000.0
2007-05-08 11:51:00,108.88,108.88,108.87,108.87,7200000.0
2007-05-08 11:52:00,108.88,108.88,108.855,108.86,153199999.0
2007-05-08 11:53:00,108.87,108.87,108.86,108.86,67600000.0
2007-05-08 11:54:00,108.87,108.88,108.87,108.87,67600000.0
2007-05-08 11:55:00,108.87,108.87,108.86,108.86,149400000.0
2007-05-08 11:56:00,108.86,108.86,108.85,108.85,361200000.0
2007-05-08 11:57:00,108.85,108.85,108.84,108.84,184300000.0
2007-05-08 11:58:00,108.84,108.84,108.815,108.83,143199998.0
2007-05-08 11:59:00,108.84,108.84,108.82,108.83,67300000.0
2007-05-08 12:00:00,108.83,108.84,108.82,108.82,140100000.0
2007-05-08 12:01:00,108.82,108.85,108.82,108.82,160100000.0
2007-05-08 12:02:00,108.82,108.82,108.82,108.82,42800000.0
2007-05-08 12:03:00,108.82,108.82,108.79,108.81,247800000.0
2007-05-08 12:04:00,108.81,108.81,108.78,108.78,219200000.0
2007-05-08 12:05:00,108.81,108.81,108.78,108.8,67400000.0
2007-05-08 12:06:00,108.79,108.8,108.78,108.79,96600000.0
2007-05-08 12:07:00,108.79,108.81,108.77,108.78,120299998.0
2007-05-08 12:08:00,108.78,108.82,108.76,108.78,162300000.0
2007-05-08 12:09:00,108.8,108.83,108.77,108.82,95300000.0
2007-05-08 12:10:00,108.81,108.83,108.81,108.83,17500000.0
2007-05-08 12:11:00,108.8,108.83,108.79,108.8,158400000.0
2007-05-08 12:12:00,108.83,108.83,108.79,108.79,236099999.0
2007-05-08 12:13:00,108.79,108.8,108.78,108.8,205000000.0
2007-05-08 12:14:00,108.8,108.8,108.775,108.775,45300000.0
2007-05-08 12:15:00,108.82,108.83,108.8,108.81,121300000.0
2007-05-08 12:16:00,108.84,108.84,108.81,108.82,61100000.0
2007-05-08 12:17:00,108.82,108.83,108.8,108.83,277300000.0
2007-05-08 12:18:00,108.85,108.85,108.81,108.82,307500000.0
2007-05-08 12:19:00,108.85,108.85,108.815,108.84,190300000.0
2007-05-08 12:20:00,108.84,108.86,108.82,108.83,228000000.0
2007-05-08 12:21:00,108.83,108.83,108.805,108.82,196899998.0
2007-05-08 12:22:00,108.83,108.84,108.82,108.83,56400000.0
2007-05-08 12:23:00,108.83,108.85,108.81,108.82,133400000.0
2007-05-08 12:24:00,108.81,108.82,108.8,108.8,93900000.0
2007-05-08 12:25:00,108.785,108.8,108.765,108.765,261299994.0
2007-05-08 12:26:00,108.79,108.81,108.79,108.8,209800000.0
2007-05-08 12:27:00,108.81,108.85,108.8,108.82,184700000.0
2007-05-08 12:28:00,108.82,108.83,108.8,108.8,52700000.0
2007-05-08 12:29:00,108.81,108.81,108.8,108.81,59200000.0
2007-05-08 12:30:00,108.8,108.81,108.8,108.8,87200000.0
2007-05-08 12:31:00,108.8,108.81,108.8,108.8,26400000.0
2007-05-08 12:32:00,108.81,108.81,108.75,108.78,225800000.0
2007-05-08 12:33:00,108.78,108.79,108.78,108.79,77900000.0
2007-05-08 12:34:00,108.8,108.8,108.8,108.8,3200000.0
2007-05-08 12:35:00,108.8,108.8,108.755,108.755,355899996.0
2007-05-08 12:36:00,108.77,108.78,108.75,108.76,117900000.0
2007-05-08 12:37:00,108.76,108.76,108.72,108.73,325000000.0
2007-05-08 12:38:00,108.73,108.73,108.71,108.73,133200000.0
2007-05-08 12:39:00,108.73,108.77,108.73,108.77,208200000.0
2007-05-08 12:40:00,108.76,108.76,108.735,108.75,76899998.0
2007-05-08 12:41:00,108.75,108.76,108.735,108.76,164299998.0
2007-05-08 12:42:00,108.75,108.77,108.75,108.75,102200000.0
2007-05-08 12:43:00,108.76,108.76,108.73,108.74,61800000.0
2007-05-08 12:44:00,108.75,108.8,108.75,108.8,40600000.0
2007-05-08 12:45:00,108.8,108.8,108.76,108.76,30100000.0
2007-05-08 12:46:00,108.79,108.79,108.75,108.78,58900000.0
2007-05-08 12:47:00,108.78,108.8,108.755,108.79,111299999.0
2007-05-08 12:48:00,108.78,108.8,108.7,108.7,145300000.0
2007-05-08 12:49:00,108.72,108.72,108.63,108.68,392000000.0
2007-05-08 12:50:00,108.7,108.7,108.645,108.7,172400000.0
2007-05-08 12:51:00,108.7,108.7,108.635,108.645,129899997.0
2007-05-08 12:52:00,108.66,108.68,108.65,108.66,137400000.0
2007-05-08 12:53:00,108.66,108.69,108.64,108.67,227900000.0
2007-05-08 12:54:00,108.68,108.7,108.66,108.69,121300000.0
2007-05-08 12:55:00,108.69,108.7,108.67,108.69,55700000.0
2007-05-08 12:56:00,108.69,108.69,108.69,108.69,63500000.0
2007-05-08 12:57:00,108.69,108.7,108.665,108.665,320199992.0
2007-05-08 12:58:00,108.69,108.69,108.67,108.69,54900000.0
2007-05-08 12:59:00,108.68,108.68,108.615,108.64,484099993.0
2007-05-08 13:00:00,108.65,108.65,108.62,108.64,154400000.0
2007-05-08 13:01:00,108.64,108.64,108.63,108.63,189100000.0
2007-05-08 13:02:00,108.64,108.65,108.62,108.63,271900000.0
2007-05-08 13:03:00,108.63,108.69,108.63,108.665,188499997.0
2007-05-08 13:04:00,108.68,108.72,108.665,108.7,270599994.0
2007-05-08 13:05:00,108.69,108.7,108.67,108.7,140600000.0
2007-05-08 13:06:00,108.7,108.75,108.7,108.715,102500000.0
2007-05-08 13:07:00,108.74,108.75,108.715,108.75,113600000.0
2007-05-08 13:08:00,108.75,108.75,108.715,108.73,322999998.0
2007-05-08 13:09:00,108.74,108.78,108.74,108.77,138399999.0
2007-05-08 13:10:00,108.755,108.79,108.755,108.77,285099990.0
2007-05-08 13:11:00,108.77,108.78,108.73,108.74,166100000.0
2007-05-08 13:12:00,108.74,108.75,108.73,108.73,117000002.0
2007-05-08 13:13:00,108.705,108.725,108.7,108.715,195599999.0
2007-05-08 13:14:00,108.71,108.72,108.665,108.695,497699997.0
2007-05-08 13:15:00,108.7,108.71,108.61,108.61,396600003.0
2007-05-08 13:16:00,108.62,108.63,108.565,108.565,975299996.0
2007-05-08 13:17:00,108.585,108.62,108.575,108.6,689400003.0
2007-05-08 13:18:00,108.6,108.605,108.58,108.59,390000000.0
2007-05-08 13:19:00,108.6,108.62,108.58,108.6,704500000.0
2007-05-08 13:20:00,108.6,108.6,108.56,108.56,267500001.0
2007-05-08 13:21:00,108.56,108.585,108.54,108.585,250500000.0
2007-05-08 13:22:00,108.59,108.59,108.585,108.59,108800001.0
2007-05-08 13:23:00,108.59,108.595,108.58,108.59,488400005.0
2007-05-08 13:24:00,108.59,108.59,108.59,108.59,192400005.0
2007-05-08 13:25:00,108.58,108.6,108.555,108.585,423900008.0
2007-05-08 13:26:00,108.58,108.61,108.57,108.6,425200003.0
2007-05-08 13:27:00,108.6,108.62,108.59,108.6,385500001.0
2007-05-08 13:28:00,108.61,108.61,108.58,108.585,95600000.0
2007-05-08 13:29:00,108.585,108.59,108.56,108.57,231700001.0
2007-05-08 13:30:00,108.56,108.56,108.53,108.56,655199998.0
2007-05-08 13:31:00,108.56,108.56,108.52,108.52,386699999.0
2007-05-08 13:32:00,108.52,108.54,108.5,108.52,248700000.0
2007-05-08 13:33:00,108.53,108.54,108.52,108.53,364800000.0
2007-05-08 13:34:00,108.535,108.57,108.535,108.57,471500000.0
2007-05-08 13:35:00,108.57,108.6,108.555,108.59,557600000.0
2007-05-08 13:36:00,108.59,108.62,108.59,108.61,237900000.0
2007-05-08 13:37:00,108.61,108.62,108.6,108.61,152500001.0
2007-05-08 13:38:00,108.61,108.61,108.58,108.6,266700001.0
2007-05-08 13:39:00,108.6,108.615,108.59,108.615,297300000.0
2007-05-08 13:40:00,108.51,108.64,108.51,108.64,497700000.0
2007-05-08 13:41:00,108.64,108.64,108.62,108.63,369800004.0
2007-05-08 13:42:00,108.63,108.64,108.51,108.64,381800000.0
2007-05-08 13:43:00,108.64,108.64,108.51,108.63,228500000.0
2007-05-08 13:44:00,108.51,108.635,108.51,108.51,49400000.0
2007-05-08 13:45:00,108.63,108.63,108.51,108.61,286400001.0
2007-05-08 13:46:00,108.62,108.62,108.6,108.6,108500000.0
2007-05-08 13:47:00,108.6,108.61,108.51,108.61,252800000.0
2007-05-08 13:48:00,108.61,108.61,108.6,108.6,17600000.0
2007-05-08 13:49:00,108.6,108.6,108.59,108.6,122400000.0
2007-05-08 13:50:00,108.61,108.61,108.495,108.6,68700000.0
2007-05-08 13:51:00,108.6,108.61,108.595,108.61,68100000.0
2007-05-08 13:52:00,108.61,108.63,108.51,108.63,361600001.0
2007-05-08 13:53:00,108.63,108.64,108.51,108.64,212500000.0
2007-05-08 13:54:00,108.64,108.64,108.51,108.64,236100000.0
2007-05-08 13:55:00,108.51,108.645,108.51,108.64,242400000.0
2007-05-08 13:56:00,108.64,108.65,108.635,108.64,76800000.0
2007-05-08 13:57:00,108.64,108.65,108.6,108.63,122700000.0
2007-05-08 13:58:00,108.625,108.65,108.51,108.64,251500002.0
2007-05-08 13:59:00,108.64,108.65,108.62,108.64,66400001.0
2007-05-08 14:00:00,108.64,108.64,108.495,108.59,379599999.0
2007-05-08 14:01:00,108.59,108.59,108.51,108.58,202900000.0
2007-05-08 14:02:00,108.58,108.58,108.51,108.56,226200000.0
2007-05-08 14:03:00,108.55,108.55,108.51,108.54,657600004.0
2007-05-08 14:04:00,108.54,108.59,108.525,108.565,189800001.0
2007-05-08 14:05:00,108.56,108.58,108.54,108.58,628300004.0
2007-05-08 14:06:00,108.51,108.58,108.51,108.53,910800015.0
2007-05-08 14:07:00,108.54,108.56,108.51,108.555,685100003.0
2007-05-08 14:08:00,108.555,108.575,108.51,108.57,265900000.0
2007-05-08 14:09:00,108.56,108.58,108.51,108.565,230000000.0
2007-05-08 14:10:00,108.57,108.575,108.51,108.55,185200000.0
2007-05-08 14:11:00,108.51,108.6,108.495,108.59,357900000.0
2007-05-08 14:12:00,108.61,108.63,108.495,108.61,338900002.0
2007-05-08 14:13:00,108.61,108.61,108.56,108.6,305000005.0
2007-05-08 14:14:00,108.6,108.6,108.55,108.55,238600003.0
2007-05-08 14:15:00,108.51,108.57,108.51,108.555,207200000.0
2007-05-08 14:16:00,108.555,108.57,108.51,108.56,186600001.0
2007-05-08 14:17:00,108.56,108.58,108.51,108.51,232900000.0
2007-05-08 14:18:00,108.57,108.58,108.51,108.57,140800000.0
2007-05-08 14:19:00,108.55,108.56,108.54,108.545,221200000.0
2007-05-08 14:20:00,108.55,108.55,108.49,108.505,657900002.0
2007-05-08 14:21:00,108.505,108.51,108.48,108.5,500100000.0
2007-05-08 14:22:00,108.5,108.5,108.45,108.48,575300002.0
2007-05-08 14:23:00,108.48,108.49,108.47,108.47,435000000.0
2007-05-08 14:24:00,108.48,108.49,108.47,108.47,528200001.0
2007-05-08 14:25:00,108.47,108.47,108.43,108.44,363000000.0
2007-05-08 14:26:00,108.425,108.44,108.36,108.39,470399999.0
2007-05-08 14:27:00,108.395,108.41,108.38,108.38,274600000.0
2007-05-08 14:28:00,108.38,108.38,108.33,108.35,730800003.0
2007-05-08 14:29:00,108.35,108.355,108.31,108.34,582100002.0
2007-05-08 14:30:00,108.34,108.35,108.32,108.33,533100003.0
2007-05-08 14:31:00,108.33,108.35,108.33,108.345,503600001.0
2007-05-08 14:32:00,108.345,108.345,108.31,108.32,458999999.0
2007-05-08 14:33:00,108.33,108.33,108.27,108.29,334599999.0
2007-05-08 14:34:00,108.3,108.3,108.25,108.26,555100002.0
2007-05-08 14:35:00,108.26,108.29,108.26,108.26,439000001.0
2007-05-08 14:36:00,108.26,108.28,108.24,108.25,498000000.0
2007-05-08 14:37:00,108.25,108.27,108.22,108.24,804400002.0
2007-05-08 14:38:00,108.235,108.29,108.235,108.28,685499997.0
2007-05-08 14:39:00,108.29,108.3,108.245,108.3,413700003.0
2007-05-08 14:40:00,108.29,108.3,108.285,108.29,257199999.0
2007-05-08 14:41:00,108.29,108.3,108.27,108.28,282400006.0
2007-05-08 14:42:00,108.28,108.3,108.2,108.21,448900002.0
2007-05-08 14:43:00,108.21,108.25,108.2,108.21,619200007.0
2007-05-08 14:44:00,108.24,108.26,108.23,108.26,198900001.0
2007-05-08 14:45:00,108.23,108.28,108.23,108.26,322600000.0
2007-05-08 14:46:00,108.265,108.27,108.18,108.205,780400001.0
2007-05-08 14:47:00,108.2,108.24,108.18,108.23,710200000.0
2007-05-08 14:48:00,108.225,108.25,108.17,108.24,601800000.0
2007-05-08 14:49:00,108.25,108.29,108.17,108.28,250900001.0
2007-05-08 14:50:00,108.28,108.29,108.25,108.26,230900000.0
2007-05-08 14:51:00,108.26,108.28,108.25,108.28,229200001.0
2007-05-08 14:52:00,108.27,108.29,108.17,108.27,231100000.0
2007-05-08 14:53:00,108.27,108.29,108.17,108.28,238700000.0
2007-05-08 14:54:00,108.28,108.3,108.17,108.27,371200000.0
2007-05-08 14:55:00,108.28,108.28,108.245,108.26,503999997.0
2007-05-08 14:56:00,108.25,108.29,108.245,108.29,218600000.0
2007-05-08 14:57:00,108.29,108.29,108.17,108.27,243300000.0
2007-05-08 14:58:00,108.27,108.29,108.25,108.28,221800000.0
2007-05-08 14:59:00,108.28,108.29,108.28,108.29,16800000.0
2007-05-08 15:00:00,108.28,108.31,108.275,108.3,116100000.0
2007-05-08 15:01:00,108.3,108.31,108.28,108.31,330700000.0
2007-05-08 15:02:00,108.31,108.32,108.28,108.29,325000002.0
2007-05-08 15:03:00,108.29,108.32,108.29,108.31,72000000.0
2007-05-08 15:04:00,108.31,108.32,108.17,108.29,374300000.0
2007-05-08 15:05:00,108.29,108.29,108.17,108.27,128500000.0
2007-05-08 15:06:00,108.27,108.28,108.23,108.26,242300003.0
2007-05-08 15:07:00,108.26,108.28,108.17,108.28,264800003.0
2007-05-08 15:08:00,108.28,108.31,108.17,108.31,335100002.0
2007-05-08 15:09:00,108.3,108.32,108.295,108.31,138100001.0
2007-05-08 15:10:00,108.31,108.33,108.3,108.31,126800001.0
2007-05-08 15:11:00,108.32,108.34,108.3,108.305,324900001.0
2007-05-08 15:12:00,108.305,108.32,108.29,108.29,139100000.0
2007-05-08 15:13:00,108.28,108.31,108.17,108.31,327299995.0
2007-05-08 15:14:00,108.3,108.32,108.3,108.31,117800002.0
2007-05-08 15:15:00,108.31,108.31,108.29,108.29,148800000.0
2007-05-08 15:16:00,108.285,108.31,108.28,108.3,403399998.0
2007-05-08 15:17:00,108.29,108.33,108.29,108.32,146799998.0
2007-05-08 15:18:00,108.32,108.32,108.3,108.305,481999999.0
2007-05-08 15:19:00,108.31,108.32,108.3,108.32,42200001.0
2007-05-08 15:20:00,108.32,108.33,108.295,108.315,403199999.0
2007-05-08 15:21:00,108.32,108.35,108.31,108.34,277200005.0
2007-05-08 15:22:00,108.34,108.36,108.32,108.355,267200003.0
2007-05-08 15:23:00,108.355,108.36,108.33,108.345,395200000.0
2007-05-08 15:24:00,108.35,108.35,108.33,108.33,219100000.0
2007-05-08 15:25:00,108.33,108.345,108.325,108.325,309800002.0
2007-05-08 15:26:00,108.325,108.34,108.31,108.34,238600002.0
2007-05-08 15:27:00,108.34,108.36,108.33,108.35,86300001.0
2007-05-08 15:28:00,108.35,108.36,108.335,108.345,119800002.0
2007-05-08 15:29:00,108.345,108.36,108.325,108.34,254800002.0
2007-05-08 15:30:00,108.34,108.36,108.31,108.345,119900000.0
2007-05-08 15:31:00,108.36,108.37,108.335,108.35,188100001.0
2007-05-08 15:32:00,108.32,108.36,108.32,108.345,173700000.0
2007-05-08 15:33:00,108.35,108.37,108.33,108.345,160100002.0
2007-05-08 15:34:00,108.35,108.36,108.335,108.35,46100001.0
2007-05-08 15:35:00,108.37,108.37,108.345,108.35,99000001.0
2007-05-08 15:36:00,108.37,108.37,108.345,108.345,41500001.0
2007-05-08 15:37:00,108.345,108.37,108.34,108.355,154400001.0
2007-05-08 15:38:00,108.36,108.37,108.35,108.37,100500001.0
2007-05-08 15:39:00,108.37,108.38,108.35,108.355,190000001.0
2007-05-08 15:40:00,108.37,108.37,108.37,108.37,9600000.0
2007-05-08 15:41:00,108.36,108.37,108.355,108.355,37500001.0
2007-05-08 15:42:00,108.36,108.36,108.345,108.355,50400000.0
2007-05-08 15:44:00,108.36,108.39,108.36,108.375,184000000.0
2007-05-08 15:45:00,108.375,108.375,108.35,108.37,359699997.0
2007-05-08 15:46:00,108.37,108.38,108.36,108.38,103000002.0
2007-05-08 15:47:00,108.38,108.38,108.36,108.37,83100001.0
2007-05-08 15:48:00,108.37,108.38,108.365,108.38,22400000.0
2007-05-08 15:49:00,108.365,108.38,108.36,108.365,91100001.0
2007-05-08 15:50:00,108.38,108.39,108.365,108.365,30400000.0
2007-05-08 15:51:00,108.38,108.39,108.365,108.38,61400001.0
2007-05-08 15:52:00,108.38,108.39,108.37,108.39,188900000.0
2007-05-08 15:53:00,108.39,108.39,108.375,108.375,306500002.0
2007-05-08 15:54:00,108.38,108.38,108.37,108.38,221700000.0
2007-05-08 15:55:00,108.38,108.38,108.26,108.26,155200000.0
2007-05-08 15:56:00,108.37,108.37,108.245,108.36,305800000.0
2007-05-08 15:57:00,108.355,108.36,108.26,108.35,195000000.0
2007-05-08 15:58:00,108.36,108.36,108.345,108.345,34500000.0
2007-05-08 15:59:00,108.355,108.355,108.3,108.305,156000000.0
2007-05-08 16:00:00,108.31,108.34,108.26,108.33,297500003.0
2007-05-08 16:01:00,108.325,108.35,108.325,108.35,14800000.0
2007-05-08 16:02:00,108.34,108.35,108.31,108.32,148700001.0
2007-05-08 16:03:00,108.32,108.37,108.32,108.36,153500001.0
2007-05-08 16:04:00,108.36,108.37,108.26,108.355,152500002.0
2007-05-08 16:05:00,108.36,108.38,108.34,108.38,185200002.0
2007-05-08 16:06:00,108.37,108.41,108.37,108.38,324100000.0
2007-05-08 16:07:00,108.38,108.38,108.36,108.37,95700000.0
2007-05-08 16:08:00,108.37,108.39,108.35,108.39,348900000.0
2007-05-08 16:09:00,108.39,108.39,108.37,108.37,244700000.0
2007-05-08 16:10:00,108.37,108.4,108.36,108.38,376900000.0
2007-05-08 16:11:00,108.39,108.39,108.365,108.38,43300000.0
2007-05-08 16:12:00,108.38,108.41,108.36,108.41,204800001.0
2007-05-08 16:13:00,108.41,108.42,108.26,108.39,843099992.0
2007-05-08 16:14:00,108.39,108.45,108.39,108.43,529100000.0
2007-05-08 16:15:00,108.44,108.44,108.39,108.42,527000001.0
2007-05-08 16:16:00,108.42,108.44,108.4,108.44,574399999.0
2007-05-08 16:17:00,108.44,108.44,108.37,108.41,539300001.0
2007-05-08 16:18:00,108.41,108.42,108.38,108.41,591100000.0
2007-05-08 16:19:00,108.41,108.41,108.26,108.39,666300000.0
2007-05-08 16:20:00,108.4,108.41,108.245,108.38,813199995.0
2007-05-08 16:21:00,108.375,108.4,108.26,108.37,493800000.0
2007-05-08 16:22:00,108.35,108.365,108.32,108.335,432000001.0
2007-05-08 16:23:00,108.33,108.39,108.31,108.39,424700002.0
2007-05-08 16:24:00,108.39,108.42,108.35,108.37,364500000.0
2007-05-08 16:25:00,108.37,108.4,108.37,108.4,372300000.0
2007-05-08 16:26:00,108.4,108.4,108.345,108.345,518700004.0
2007-05-08 16:27:00,108.35,108.42,108.345,108.4,403800000.0
2007-05-08 16:28:00,108.4,108.44,108.375,108.43,464099999.0
2007-05-08 16:29:00,108.46,108.46,108.39,108.415,459500001.0
2007-05-08 16:30:00,108.41,108.42,108.38,108.41,436300000.0
2007-05-08 16:31:00,108.41,108.44,108.41,108.43,373900000.0
2007-05-08 16:32:00,108.43,108.43,108.385,108.41,363799999.0
2007-05-08 16:33:00,108.41,108.43,108.38,108.425,393500000.0
2007-05-08 16:34:00,108.425,108.45,108.41,108.435,443299999.0
2007-05-08 16:35:00,108.435,108.435,108.39,108.41,493800000.0
2007-05-08 16:36:00,108.41,108.41,108.38,108.385,243199999.0
2007-05-08 16:37:00,108.38,108.39,108.38,108.39,353100001.0
2007-05-08 16:38:00,108.39,108.42,108.375,108.42,705799994.0
2007-05-08 16:39:00,108.42,108.43,108.38,108.39,537099999.0
2007-05-08 16:40:00,108.4,108.4,108.38,108.385,648400001.0
2007-05-08 16:41:00,108.385,108.42,108.38,108.42,320599999.0
2007-05-08 16:42:00,108.42,108.42,108.41,108.41,104500000.0
2007-05-08 16:43:00,108.41,108.42,108.39,108.39,568299999.0
2007-05-08 16:44:00,108.385,108.41,108.385,108.41,363799999.0
2007-05-08 16:45:00,108.415,108.43,108.38,108.43,348300000.0
2007-05-08 16:46:00,108.43,108.44,108.425,108.44,151000000.0
2007-05-08 16:47:00,108.44,108.445,108.41,108.44,491799999.0
2007-05-08 16:48:00,108.44,108.49,108.44,108.49,752700009.0
2007-05-08 16:49:00,108.49,108.51,108.48,108.49,196800001.0
2007-05-08 16:50:00,108.49,108.5,108.46,108.47,286100003.0
2007-05-08 16:51:00,108.47,108.51,108.46,108.49,382400004.0
2007-05-08 16:52:00,108.5,108.505,108.49,108.49,182900002.0
2007-05-08 16:53:00,108.49,108.49,108.46,108.47,338200006.0
2007-05-08 16:54:00,108.47,108.485,108.46,108.48,289300008.0
2007-05-08 16:55:00,108.48,108.49,108.46,108.475,388100000.0
2007-05-08 16:56:00,108.475,108.475,108.43,108.45,287300000.0
2007-05-08 16:57:00,108.455,108.46,108.4,108.42,444700002.0
2007-05-08 16:58:00,108.42,108.47,108.42,108.45,387600003.0
2007-05-08 16:59:00,108.45,108.45,108.42,108.42,248500002.0
2007-05-08 17:00:00,108.42,108.45,108.405,108.405,394600000.0
2007-05-08 17:01:00,108.41,108.44,108.39,108.43,220200004.0
2007-05-08 17:02:00,108.44,108.45,108.43,108.44,163500000.0
2007-05-08 17:03:00,108.44,108.47,108.44,108.455,452900008.0
2007-05-08 17:04:00,108.47,108.47,108.46,108.46,66100000.0
2007-05-08 17:05:00,108.46,108.465,108.44,108.46,111600000.0
2007-05-08 17:06:00,108.46,108.46,108.43,108.44,321700000.0
2007-05-08 17:07:00,108.45,108.46,108.43,108.46,231100001.0
2007-05-08 17:08:00,108.46,108.47,108.445,108.465,262700001.0
2007-05-08 17:09:00,108.47,108.47,108.45,108.46,84900000.0
2007-05-08 17:10:00,108.46,108.47,108.46,108.46,42300000.0
2007-05-08 17:11:00,108.46,108.47,108.44,108.44,267000009.0
2007-05-08 17:12:00,108.47,108.47,108.45,108.46,62100000.0
2007-05-08 17:13:00,108.46,108.46,108.46,108.46,49500000.0
2007-05-08 17:14:00,108.455,108.455,108.45,108.45,74700001.0
2007-05-08 17:15:00,108.45,108.45,108.43,108.43,259100003.0
2007-05-08 17:16:00,108.43,108.43,108.42,108.42,287400005.0
2007-05-08 17:17:00,108.42,108.43,108.42,108.43,299200005.0
2007-05-08 17:18:00,108.43,108.45,108.43,108.44,132000001.0
2007-05-08 17:19:00,108.44,108.45,108.43,108.44,131300001.0
2007-05-08 17:20:00,108.45,108.45,108.425,108.45,450300003.0
2007-05-08 17:21:00,108.45,108.46,108.44,108.46,338100004.0
2007-05-08 17:22:00,108.46,108.46,108.44,108.45,191700003.0
2007-05-08 17:23:00,108.45,108.45,108.44,108.45,187700006.0
2007-05-08 17:24:00,108.44,108.44,108.43,108.43,90200003.0
2007-05-08 17:25:00,108.43,108.44,108.425,108.43,388700006.0
2007-05-08 17:26:00,108.43,108.46,108.43,108.46,367700001.0
2007-05-08 17:27:00,108.47,108.49,108.46,108.49,88600000.0
2007-05-08 17:28:00,108.49,108.53,108.46,108.52,485900008.0
2007-05-08 17:29:00,108.53,108.545,108.52,108.53,435300010.0
2007-05-08 17:30:00,108.535,108.56,108.52,108.545,596300014.0
2007-05-08 17:31:00,108.545,108.545,108.525,108.53,291500010.0
2007-05-08 17:32:00,108.52,108.53,108.5,108.52,270100002.0
2007-05-08 17:33:00,108.515,108.535,108.51,108.515,440300011.0
2007-05-08 17:34:00,108.51,108.545,108.5,108.54,373800011.0
2007-05-08 17:35:00,108.54,108.56,108.53,108.55,807000024.0
2007-05-08 17:36:00,108.545,108.56,108.54,108.56,313200008.0
2007-05-08 17:37:00,108.56,108.57,108.54,108.54,126100002.0
2007-05-08 17:38:00,108.545,108.56,108.54,108.55,193700007.0
2007-05-08 17:39:00,108.55,108.56,108.54,108.54,93300002.0
2007-05-08 17:40:00,108.54,108.54,108.5,108.52,340300007.0
2007-05-08 17:41:00,108.52,108.52,108.51,108.52,112200001.0
2007-05-08 17:42:00,108.52,108.52,108.49,108.51,272700004.0
2007-05-08 17:43:00,108.505,108.51,108.5,108.505,107700001.0
2007-05-08 17:44:00,108.51,108.52,108.5,108.51,232600005.0
2007-05-08 17:45:00,108.5,108.505,108.48,108.48,253800002.0
2007-05-08 17:46:00,108.49,108.51,108.48,108.51,268300007.0
2007-05-08 17:47:00,108.51,108.51,108.5,108.51,99600001.0
2007-05-08 17:48:00,108.49,108.5,108.47,108.48,514300003.0
2007-05-08 17:49:00,108.48,108.49,108.46,108.49,217400000.0
2007-05-08 17:50:00,108.49,108.5,108.48,108.5,212900000.0
2007-05-08 17:51:00,108.495,108.5,108.48,108.49,179000001.0
2007-05-08 17:52:00,108.485,108.49,108.47,108.48,127400000.0
2007-05-08 17:53:00,108.48,108.49,108.47,108.48,108400001.0
2007-05-08 17:54:00,108.48,108.48,108.475,108.48,32700000.0
2007-05-08 17:55:00,108.48,108.48,108.46,108.48,82100000.0
2007-05-08 17:56:00,108.48,108.5,108.48,108.5,60000000.0
2007-05-08 17:57:00,108.49,108.5,108.48,108.49,158800000.0
2007-05-08 17:58:00,108.485,108.5,108.48,108.5,233600000.0
2007-05-08 17:59:00,108.495,108.505,108.49,108.49,228300002.0
2007-05-08 18:00:00,108.5,108.51,108.495,108.495,482200007.0
2007-05-08 18:01:00,108.49,108.49,108.48,108.48,174900003.0
2007-05-08 18:02:00,108.48,108.49,108.47,108.49,434200007.0
2007-05-08 18:03:00,108.49,108.49,108.49,108.49,29700000.0
2007-05-08 18:04:00,108.49,108.5,108.49,108.495,85300000.0
2007-05-08 18:05:00,108.49,108.5,108.49,108.5,51000001.0
2007-05-08 18:06:00,108.5,108.52,108.5,108.51,164800005.0
2007-05-08 18:07:00,108.52,108.52,108.46,108.47,407800013.0
2007-05-08 18:08:00,108.47,108.48,108.47,108.47,272700006.0
2007-05-08 18:09:00,108.47,108.48,108.46,108.48,224700005.0
2007-05-08 18:10:00,108.475,108.475,108.47,108.475,42000001.0
2007-05-08 18:11:00,108.48,108.48,108.475,108.48,52700001.0
2007-05-08 18:12:00,108.49,108.49,108.48,108.48,125700003.0
2007-05-08 18:13:00,108.48,108.5,108.46,108.48,277500002.0
2007-05-08 18:14:00,108.495,108.52,108.485,108.51,471400007.0
2007-05-08 18:15:00,108.51,108.52,108.5,108.5,299200007.0
2007-05-08 18:16:00,108.51,108.52,108.5,108.52,284400007.0
2007-05-08 18:17:00,108.52,108.53,108.51,108.52,189200004.0
2007-05-08 18:18:00,108.5,108.52,108.49,108.49,149200002.0
2007-05-08 18:19:00,108.495,108.495,108.48,108.48,395700006.0
2007-05-08 18:20:00,108.47,108.47,108.46,108.46,117000004.0
2007-05-08 18:21:00,108.46,108.46,108.46,108.46,48400000.0
2007-05-08 18:22:00,108.46,108.46,108.44,108.46,220300002.0
2007-05-08 18:23:00,108.47,108.47,108.44,108.45,472500007.0
2007-05-08 18:24:00,108.45,108.455,108.43,108.455,272300003.0
2007-05-08 18:25:00,108.455,108.46,108.44,108.45,189700000.0
2007-05-08 18:26:00,108.45,108.46,108.44,108.45,133100001.0
2007-05-08 18:27:00,108.45,108.48,108.44,108.47,264100004.0
2007-05-08 18:28:00,108.47,108.475,108.45,108.46,125500005.0
2007-05-08 18:29:00,108.46,108.46,108.45,108.46,31700001.0
2007-05-08 18:30:00,108.46,108.47,108.46,108.47,201400002.0
2007-05-08 18:31:00,108.465,108.465,108.46,108.46,20100000.0
2007-05-08 18:32:00,108.46,108.49,108.46,108.49,176500003.0
2007-05-08 18:33:00,108.47,108.49,108.47,108.49,91300000.0
2007-05-08 18:34:00,108.485,108.485,108.465,108.465,61200001.0
2007-05-08 18:35:00,108.47,108.475,108.465,108.47,107200004.0
2007-05-08 18:36:00,108.47,108.48,108.47,108.48,175700002.0
2007-05-08 18:37:00,108.485,108.49,108.455,108.47,350200005.0
2007-05-08 18:38:00,108.47,108.48,108.47,108.48,82000000.0
2007-05-08 18:39:00,108.48,108.48,108.46,108.465,58100000.0
2007-05-08 18:40:00,108.47,108.475,108.46,108.47,95200001.0
2007-05-08 18:41:00,108.48,108.49,108.48,108.49,187900000.0
2007-05-08 18:42:00,108.49,108.49,108.48,108.48,100200000.0
2007-05-08 18:43:00,108.48,108.48,108.48,108.48,25000000.0
2007-05-08 18:44:00,108.485,108.49,108.485,108.485,20900000.0
2007-05-08 18:46:00,108.48,108.485,108.47,108.475,96700000.0
2007-05-08 18:47:00,108.48,108.485,108.46,108.47,129900001.0
2007-05-08 18:48:00,108.48,108.48,108.44,108.45,182400005.0
2007-05-08 18:49:00,108.47,108.47,108.45,108.46,228600007.0
2007-05-08 18:50:00,108.46,108.48,108.455,108.47,399100000.0
2007-05-08 18:51:00,108.48,108.49,108.48,108.49,34800002.0
2007-05-08 18:52:00,108.5,108.51,108.485,108.5,317300009.0
2007-05-08 18:53:00,108.51,108.51,108.5,108.51,87900003.0
2007-05-08 18:54:00,108.51,108.51,108.49,108.5,80600000.0
2007-05-08 18:55:00,108.495,108.5,108.48,108.49,172500002.0
2007-05-08 18:56:00,108.495,108.5,108.495,108.5,15000000.0
2007-05-08 18:57:00,108.5,108.51,108.5,108.5,146300004.0
2007-05-08 18:58:00,108.505,108.51,108.48,108.5,411000009.0
2007-05-08 18:59:00,108.5,108.51,108.495,108.51,117800001.0
2007-05-08 19:00:00,108.5,108.5,108.48,108.48,229500007.0
2007-05-08 19:01:00,108.49,108.495,108.48,108.495,79000002.0
2007-05-08 19:02:00,108.5,108.51,108.49,108.49,248000006.0
2007-05-08 19:03:00,108.49,108.51,108.48,108.495,138900002.0
2007-05-08 19:04:00,108.495,108.505,108.485,108.49,190200003.0
2007-05-08 19:05:00,108.5,108.51,108.5,108.5,53700001.0
2007-05-08 19:06:00,108.48,108.5,108.48,108.49,58800000.0
2007-05-08 19:07:00,108.5,108.51,108.49,108.505,90500000.0
2007-05-08 19:08:00,108.505,108.52,108.505,108.52,55500000.0
2007-05-08 19:09:00,108.52,108.52,108.52,108.52,13900000.0
2007-05-08 19:10:00,108.515,108.52,108.51,108.52,45399999.0
2007-05-08 19:11:00,108.52,108.54,108.52,108.54,163800005.0
2007-05-08 19:12:00,108.54,108.55,108.54,108.54,117700002.0
2007-05-08 19:13:00,108.54,108.54,108.54,108.54,46800001.0
2007-05-08 19:14:00,108.53,108.53,108.52,108.52,92800002.0
2007-05-08 19:15:00,108.54,108.55,108.54,108.55,92800002.0
2007-05-08 19:16:00,108.55,108.55,108.55,108.55,49200001.0
2007-05-08 19:17:00,108.56,108.575,108.55,108.57,141000003.0
2007-05-08 19:18:00,108.57,108.6,108.57,108.59,308900007.0
2007-05-08 19:19:00,108.59,108.59,108.58,108.59,219300001.0
2007-05-08 19:20:00,108.59,108.6,108.58,108.59,295400007.0
2007-05-08 19:21:00,108.595,108.62,108.59,108.62,584600005.0
2007-05-08 19:22:00,108.62,108.62,108.6,108.61,134600004.0
2007-05-08 19:23:00,108.61,108.61,108.6,108.61,87400002.0
2007-05-08 19:24:00,108.61,108.63,108.61,108.62,286200011.0
2007-05-08 19:25:00,108.62,108.62,108.61,108.62,97099998.0
2007-05-08 19:26:00,108.625,108.63,108.59,108.61,470800010.0
2007-05-08 19:27:00,108.61,108.61,108.59,108.6,81900001.0
2007-05-08 19:28:00,108.6,108.61,108.6,108.61,64300000.0
2007-05-08 19:29:00,108.61,108.64,108.61,108.64,110300000.0
2007-05-08 19:30:00,108.63,108.64,108.62,108.64,114400000.0
2007-05-08 19:31:00,108.64,108.65,108.625,108.65,271000001.0
2007-05-08 19:32:00,108.65,108.65,108.64,108.64,87500000.0
2007-05-08 19:33:00,108.65,108.65,108.625,108.63,102100000.0
2007-05-08 19:34:00,108.63,108.63,108.6,108.62,101400000.0
2007-05-08 19:35:00,108.63,108.63,108.61,108.62,127600001.0
2007-05-08 19:36:00,108.62,108.63,108.61,108.62,43200000.0
2007-05-08 19:37:00,108.62,108.625,108.61,108.615,175500001.0
2007-05-08 19:38:00,108.615,108.625,108.61,108.62,76400001.0
2007-05-08 19:39:00,108.62,108.62,108.605,108.615,110600002.0
2007-05-08 19:40:00,108.62,108.62,108.59,108.6,107900003.0
2007-05-08 19:41:00,108.6,108.6,108.6,108.6,45600001.0
2007-05-08 19:42:00,108.595,108.595,108.58,108.59,140500005.0
2007-05-08 19:43:00,108.585,108.59,108.585,108.59,8300000.0
2007-05-08 19:44:00,108.59,108.61,108.57,108.61,105900002.0
2007-05-08 19:45:00,108.61,108.62,108.59,108.61,58900001.0
2007-05-08 19:46:00,108.62,108.635,108.62,108.635,73900001.0
2007-05-08 19:47:00,108.63,108.635,108.61,108.63,117200000.0
2007-05-08 19:48:00,108.625,108.63,108.61,108.625,92199998.0
2007-05-08 19:49:00,108.62,108.62,108.615,108.62,41500000.0
2007-05-08 19:50:00,108.62,108.635,108.62,108.635,66700000.0
2007-05-08 19:51:00,108.635,108.64,108.625,108.625,97300001.0
2007-05-08 19:52:00,108.63,108.63,108.61,108.61,148799997.0
2007-05-08 19:53:00,108.62,108.62,108.615,108.62,28400000.0
2007-05-08 19:54:00,108.62,108.62,108.61,108.61,79599998.0
2007-05-08 19:55:00,108.61,108.63,108.61,108.625,123999999.0
2007-05-08 19:56:00,108.63,108.63,108.62,108.62,44400000.0
2007-05-08 19:57:00,108.62,108.62,108.62,108.62,13100000.0
2007-05-08 19:59:00,108.62,108.62,108.62,108.62,39300000.0
2007-05-08 20:00:00,108.62,108.62,108.62,108.62,74600000.0
2007-05-08 20:01:00,108.62,108.645,108.62,108.64,157499998.0
2007-05-08 20:02:00,108.64,108.64,108.64,108.64,4000000.0
2007-05-08 20:03:00,108.635,108.64,108.63,108.64,87400001.0
2007-05-08 20:04:00,108.64,108.64,108.62,108.63,132599998.0
2007-05-08 20:05:00,108.63,108.64,108.62,108.64,118500000.0
2007-05-08 20:06:00,108.64,108.64,108.64,108.64,39000000.0
2007-05-08 20:07:00,108.64,108.64,108.64,108.64,37900000.0
2007-05-08 20:08:00,108.64,108.64,108.64,108.64,8800000.0
2007-05-08 20:09:00,108.64,108.64,108.62,108.63,105100002.0
2007-05-08 20:10:00,108.63,108.63,108.62,108.62,273400008.0
2007-05-08 20:11:00,108.625,108.63,108.615,108.62,112500000.0
2007-05-08 20:12:00,108.62,108.63,108.6,108.63,236999993.0
2007-05-08 20:13:00,108.625,108.63,108.62,108.63,121600001.0
2007-05-08 20:14:00,108.63,108.63,108.61,108.62,97700001.0
2007-05-08 20:15:00,108.62,108.62,108.6,108.62,283600002.0
2007-05-08 20:16:00,108.615,108.62,108.585,108.585,387899994.0
2007-05-08 20:17:00,108.59,108.61,108.59,108.6,197900000.0
2007-05-08 20:18:00,108.6,108.61,108.59,108.61,88899998.0
2007-05-08 20:19:00,108.61,108.61,108.58,108.61,129899999.0
2007-05-08 20:20:00,108.61,108.615,108.61,108.615,69900000.0
2007-05-08 20:21:00,108.615,108.62,108.61,108.62,55700000.0
2007-05-08 20:22:00,108.63,108.63,108.62,108.63,39400001.0
2007-05-08 20:23:00,108.63,108.64,108.63,108.64,29500000.0
2007-05-08 20:24:00,108.64,108.64,108.63,108.63,17600000.0
2007-05-08 20:25:00,108.63,108.63,108.62,108.62,87400001.0
2007-05-08 20:26:00,108.62,108.63,108.61,108.615,99999999.0
2007-05-08 20:27:00,108.615,108.62,108.61,108.62,165499998.0
2007-05-08 20:28:00,108.62,108.63,108.61,108.63,90899999.0
2007-05-08 20:29:00,108.62,108.63,108.615,108.63,105300000.0
2007-05-08 20:30:00,108.63,108.63,108.6,108.61,368099998.0
2007-05-08 20:31:00,108.61,108.62,108.6,108.61,360199999.0
2007-05-08 20:32:00,108.61,108.65,108.61,108.64,525100004.0
2007-05-08 20:33:00,108.64,108.64,108.63,108.64,180699999.0
2007-05-08 20:34:00,108.64,108.65,108.63,108.64,295499995.0
2007-05-08 20:35:00,108.65,108.66,108.64,108.66,375700010.0
2007-05-08 20:36:00,108.66,108.66,108.64,108.66,266900003.0
2007-05-08 20:37:00,108.655,108.66,108.61,108.63,386800004.0
2007-05-08 20:38:00,108.62,108.635,108.595,108.63,278500006.0
2007-05-08 20:39:00,108.63,108.66,108.62,108.66,141900003.0
2007-05-08 20:40:00,108.66,108.66,108.65,108.66,280800009.0
2007-05-08 20:41:00,108.67,108.67,108.67,108.67,176600003.0
2007-05-08 20:42:00,108.67,108.68,108.66,108.68,312699991.0
2007-05-08 20:43:00,108.68,108.68,108.66,108.66,226599996.0
2007-05-08 20:44:00,108.66,108.67,108.64,108.64,131099996.0
2007-05-08 20:45:00,108.64,108.645,108.64,108.64,61999999.0
2007-05-08 20:46:00,108.635,108.66,108.63,108.63,175299997.0
2007-05-08 20:47:00,108.64,108.645,108.63,108.63,220199992.0
2007-05-08 20:48:00,108.63,108.63,108.63,108.63,108899999.0
2007-05-08 20:49:00,108.63,108.63,108.615,108.615,313599995.0
2007-05-08 20:50:00,108.62,108.63,108.62,108.63,252799998.0
2007-05-08 20:51:00,108.62,108.62,108.58,108.62,147600001.0
2007-05-08 20:52:00,108.615,108.62,108.6,108.615,79900000.0
2007-05-08 20:53:00,108.62,108.63,108.59,108.59,112900000.0
2007-05-08 20:54:00,108.62,108.62,108.615,108.615,51200000.0
2007-05-08 20:55:00,108.615,108.615,108.605,108.605,16900000.0
2007-05-08 20:56:00,108.6,108.6,108.58,108.595,137900000.0
2007-05-08 20:57:00,108.595,108.6,108.57,108.59,110200000.0
2007-05-08 20:58:00,108.57,108.6,108.56,108.575,157200000.0
2007-05-08 20:59:00,108.575,108.6,108.56,108.56,89100000.0
2007-05-08 21:00:00,108.58,108.585,108.53,108.585,384200000.0
2007-05-08 21:01:00,108.585,108.585,108.55,108.58,164700001.0
2007-05-08 21:02:00,108.58,108.59,108.57,108.58,96400001.0
2007-05-08 21:03:00,108.59,108.6,108.55,108.58,143900001.0
2007-05-08 21:04:00,108.58,108.58,108.57,108.57,53700003.0
2007-05-08 21:05:00,108.57,108.58,108.55,108.58,124600003.0
2007-05-08 21:06:00,108.58,108.58,108.55,108.55,29300000.0
2007-05-08 21:07:00,108.57,108.59,108.535,108.59,100300003.0
2007-05-08 21:08:00,108.59,108.59,108.58,108.58,62700002.0
2007-05-08 21:09:00,108.58,108.585,108.57,108.575,97600000.0
2007-05-08 21:10:00,108.57,108.575,108.55,108.57,86800001.0
2007-05-08 21:12:00,108.57,108.57,108.515,108.55,274500006.0
2007-05-08 21:13:00,108.55,108.575,108.53,108.575,86800001.0
2007-05-08 21:14:00,108.56,108.575,108.55,108.55,179700002.0
2007-05-08 21:15:00,108.57,108.57,108.535,108.57,154999998.0
2007-05-08 21:16:00,108.575,108.58,108.535,108.535,128700001.0
2007-05-08 21:17:00,108.59,108.59,108.56,108.585,38400000.0
2007-05-08 21:18:00,108.59,108.61,108.56,108.61,110100002.0
2007-05-08 21:19:00,108.6,108.61,108.58,108.605,134700001.0
2007-05-08 21:20:00,108.59,108.61,108.56,108.59,199800002.0
2007-05-08 21:21:00,108.59,108.61,108.565,108.605,175900000.0
2007-05-08 21:22:00,108.565,108.565,108.565,108.565,2000000.0
2007-05-08 21:23:00,108.6,108.6,108.59,108.59,99199995.0
2007-05-08 21:24:00,108.585,108.59,108.585,108.59,17800000.0
2007-05-08 21:25:00,108.585,108.585,108.55,108.585,122500000.0
2007-05-08 21:26:00,108.585,108.585,108.575,108.575,40699999.0
2007-05-08 21:27:00,108.57,108.58,108.56,108.58,142900001.0
2007-05-08 21:28:00,108.575,108.58,108.55,108.57,130100001.0
2007-05-08 21:29:00,108.57,108.57,108.56,108.57,47800001.0
2007-05-08 21:30:00,108.57,108.575,108.54,108.57,79800001.0
2007-05-08 21:31:00,108.54,108.58,108.54,108.58,220500000.0
2007-05-08 21:32:00,108.575,108.585,108.56,108.585,134400000.0
2007-05-08 21:33:00,108.585,108.59,108.56,108.56,66400000.0
2007-05-08 21:34:00,108.545,108.595,108.545,108.59,115100000.0
2007-05-08 21:35:00,108.56,108.595,108.56,108.595,13300000.0
2007-05-08 21:37:00,108.595,108.595,108.58,108.58,57600000.0
2007-05-08 21:38:00,108.56,108.585,108.56,108.585,17600000.0
2007-05-08 21:39:00,108.58,108.585,108.54,108.565,110300000.0
2007-05-08 21:40:00,108.57,108.57,108.57,108.57,23200000.0
2007-05-08 21:41:00,108.57,108.58,108.56,108.57,135500003.0
2007-05-08 21:42:00,108.58,108.595,108.58,108.595,87800002.0
2007-05-08 21:43:00,108.58,108.585,108.55,108.585,51100000.0
2007-05-08 21:44:00,108.585,108.59,108.585,108.59,36800000.0
2007-05-08 21:45:00,108.59,108.59,108.535,108.59,91500000.0
2007-05-08 21:46:00,108.535,108.59,108.535,108.59,121100000.0
2007-05-08 21:47:00,108.59,108.59,108.535,108.58,282200000.0
2007-05-08 21:48:00,108.58,108.58,108.575,108.575,62400000.0
2007-05-08 21:49:00,108.58,108.585,108.56,108.585,32800000.0
2007-05-08 21:50:00,108.585,108.605,108.56,108.605,256500000.0
2007-05-08 21:51:00,108.605,108.61,108.58,108.61,115700000.0
2007-05-08 21:52:00,108.61,108.615,108.58,108.615,82400000.0
2007-05-08 21:53:00,108.615,108.62,108.59,108.6,110200001.0
2007-05-08 21:54:00,108.6,108.6,108.57,108.57,12000000.0
2007-05-08 21:55:00,108.57,108.595,108.57,108.59,196899999.0
2007-05-08 21:56:00,108.59,108.59,108.55,108.58,75200000.0
2007-05-08 21:57:00,108.58,108.59,108.55,108.58,143400000.0
2007-05-08 21:58:00,108.57,108.58,108.55,108.56,256700004.0
2007-05-08 21:59:00,108.55,108.56,108.54,108.56,246100002.0
2007-05-08 22:00:00,108.54,108.57,108.54,108.57,28000000.0
2007-05-08 22:01:00,108.57,108.58,108.57,108.58,64300000.0
2007-05-08 22:02:00,108.575,108.58,108.55,108.575,237400001.0
2007-05-08 22:03:00,108.57,108.58,108.57,108.57,63200000.0
2007-05-08 22:04:00,108.57,108.575,108.56,108.575,156700000.0
2007-05-08 22:05:00,108.58,108.585,108.575,108.585,50400000.0
2007-05-08 22:06:00,108.585,108.585,108.57,108.585,59100000.0
2007-05-08 22:07:00,108.585,108.595,108.57,108.585,155700000.0
2007-05-08 22:08:00,108.59,108.6,108.57,108.6,77900000.0
2007-05-08 22:09:00,108.595,108.61,108.58,108.595,130300001.0
2007-05-08 22:10:00,108.6,108.61,108.58,108.59,113400001.0
2007-05-08 22:11:00,108.6,108.6,108.58,108.58,76100001.0
2007-05-08 22:12:00,108.57,108.59,108.57,108.59,91400001.0
2007-05-08 22:13:00,108.58,108.59,108.565,108.57,178300000.0
2007-05-08 22:14:00,108.57,108.57,108.54,108.555,194800000.0
2007-05-08 22:15:00,108.56,108.56,108.56,108.56,18400000.0
2007-05-08 22:16:00,108.54,108.575,108.54,108.57,47100000.0
2007-05-08 22:17:00,108.57,108.59,108.56,108.58,168300002.0
2007-05-08 22:18:00,108.56,108.58,108.56,108.58,38300000.0
2007-05-08 22:19:00,108.58,108.58,108.57,108.57,37600000.0
2007-05-08 22:20:00,108.58,108.59,108.57,108.58,84800000.0
2007-05-08 22:21:00,108.58,108.58,108.58,108.58,36000000.0
2007-05-08 22:22:00,108.58,108.59,108.56,108.56,212400004.0
2007-05-08 22:23:00,108.57,108.59,108.57,108.59,89600000.0
2007-05-08 22:24:00,108.59,108.61,108.59,108.6,116300000.0
2007-05-08 22:25:00,108.58,108.605,108.58,108.59,140200002.0
2007-05-08 22:26:00,108.59,108.59,108.59,108.59,53500001.0
2007-05-08 22:28:00,108.59,108.605,108.57,108.57,263300000.0
2007-05-08 22:29:00,108.57,108.58,108.57,108.58,24000000.0
2007-05-08 22:30:00,108.58,108.58,108.58,108.58,27200000.0
2007-05-08 22:31:00,108.57,108.58,108.565,108.58,66400000.0
2007-05-08 22:32:00,108.58,108.58,108.57,108.57,41500001.0
2007-05-08 22:33:00,108.58,108.58,108.58,108.58,28000000.0
2007-05-08 22:34:00,108.58,108.58,108.57,108.57,5600000.0
2007-05-08 22:35:00,108.57,108.58,108.56,108.58,229400001.0
2007-05-08 22:36:00,108.58,108.59,108.56,108.59,138800002.0
2007-05-08 22:37:00,108.605,108.605,108.59,108.6,336600007.0
2007-05-08 22:38:00,108.6,108.61,108.6,108.6,45600000.0
2007-05-08 22:39:00,108.6,108.6,108.58,108.59,276800000.0
2007-05-08 22:40:00,108.6,108.6,108.58,108.6,161100001.0
2007-05-08 22:41:00,108.6,108.61,108.59,108.6,89300000.0
2007-05-08 22:42:00,108.6,108.6,108.58,108.595,86000000.0
2007-05-08 22:43:00,108.61,108.61,108.58,108.58,67000000.0
2007-05-08 22:44:00,108.6,108.61,108.59,108.595,50300001.0
2007-05-08 22:45:00,108.6,108.61,108.59,108.6,41600000.0
2007-05-08 22:46:00,108.61,108.61,108.6,108.6,29600000.0
2007-05-08 22:47:00,108.6,108.61,108.58,108.6,38500000.0
2007-05-08 22:48:00,108.585,108.6,108.585,108.6,12000000.0
2007-05-08 22:49:00,108.61,108.61,108.61,108.61,4800000.0
2007-05-08 22:50:00,108.61,108.62,108.6,108.61,116599999.0
2007-05-08 22:51:00,108.61,108.61,108.59,108.605,104899999.0
2007-05-08 22:52:00,108.62,108.63,108.615,108.63,71200000.0
2007-05-08 22:53:00,108.615,108.615,108.61,108.615,41400000.0
2007-05-08 22:54:00,108.63,108.63,108.62,108.62,24800000.0
2007-05-08 22:55:00,108.62,108.62,108.61,108.615,63899999.0
2007-05-08 22:56:00,108.63,108.63,108.62,108.63,34300001.0
2007-05-08 22:57:00,108.63,108.63,108.62,108.63,9500000.0
2007-05-08 22:58:00,108.63,108.63,108.61,108.63,68600000.0
2007-05-08 22:59:00,108.63,108.63,108.62,108.62,32400000.0
2007-05-08 23:00:00,108.61,108.62,108.61,108.62,37600000.0
2007-05-08 23:01:00,108.61,108.61,108.59,108.59,26600000.0
2007-05-08 23:02:00,108.6,108.61,108.55,108.57,64000000.0
2007-05-08 23:03:00,108.59,108.6,108.58,108.6,18100000.0
2007-05-08 23:04:00,108.58,108.6,108.58,108.58,6200000.0
2007-05-08 23:05:00,108.6,108.6,108.59,108.59,11900000.0
2007-05-08 23:06:00,108.59,108.59,108.59,108.59,11900000.0
2007-05-08 23:07:00,108.59,108.59,108.58,108.58,5500000.0
2007-05-08 23:08:00,108.6,108.6,108.58,108.6,28400000.0
2007-05-08 23:09:00,108.59,108.6,108.59,108.6,10300000.0
2007-05-08 23:10:00,108.6,108.62,108.57,108.57,54000000.0
2007-05-08 23:11:00,108.57,108.57,108.54,108.555,53500000.0
2007-05-08 23:12:00,108.555,108.6,108.555,108.575,339600000.0
2007-05-08 23:13:00,108.58,108.59,108.575,108.59,70700000.0
2007-05-08 23:14:00,108.59,108.61,108.59,108.61,86899999.0
2007-05-08 23:15:00,108.61,108.61,108.61,108.61,11200000.0
2007-05-08 23:16:00,108.61,108.61,108.61,108.61,20800000.0
2007-05-08 23:17:00,108.61,108.63,108.595,108.615,203799995.0
2007-05-08 23:18:00,108.61,108.62,108.61,108.62,62699999.0
2007-05-08 23:19:00,108.615,108.62,108.61,108.61,67300000.0
2007-05-08 23:21:00,108.61,108.62,108.6,108.6,61100000.0
2007-05-08 23:23:00,108.6,108.6,108.585,108.6,44000000.0
2007-05-08 23:24:00,108.6,108.6,108.6,108.6,6900000.0
2007-05-08 23:26:00,108.59,108.6,108.59,108.6,10300000.0
2007-05-08 23:27:00,108.59,108.59,108.55,108.55,130700000.0
2007-05-08 23:28:00,108.56,108.56,108.54,108.55,195399999.0
2007-05-08 23:29:00,108.55,108.55,108.535,108.54,121300000.0
2007-05-08 23:30:00,108.54,108.54,108.52,108.53,88700000.0
2007-05-08 23:31:00,108.525,108.535,108.52,108.535,98600000.0
2007-05-08 23:32:00,108.54,108.54,108.54,108.54,3200000.0
2007-05-08 23:33:00,108.5,108.53,108.5,108.53,177899999.0
2007-05-08 23:34:00,108.535,108.56,108.53,108.54,177899999.0
2007-05-08 23:35:00,108.54,108.54,108.46,108.46,169100000.0
2007-05-08 23:36:00,108.46,108.46,108.4,108.42,298700000.0
2007-05-08 23:37:00,108.42,108.42,108.41,108.41,98200001.0
2007-05-08 23:38:00,108.41,108.41,108.39,108.4,134400000.0
2007-05-08 23:39:00,108.4,108.4,108.4,108.4,9600000.0
2007-05-08 23:40:00,108.39,108.4,108.375,108.4,96900000.0
2007-05-08 23:41:00,108.41,108.41,108.375,108.4,178999999.0
2007-05-08 23:42:00,108.41,108.41,108.4,108.4,89300000.0
2007-05-08 23:43:00,108.41,108.41,108.4,108.4,57700000.0
2007-05-08 23:44:00,108.41,108.41,108.38,108.4,214900000.0
2007-05-08 23:45:00,108.4,108.41,108.39,108.4,51700000.0
2007-05-08 23:46:00,108.41,108.41,108.395,108.4,95400000.0
2007-05-08 23:47:00,108.41,108.41,108.39,108.39,32600000.0
2007-05-08 23:48:00,108.4,108.4,108.39,108.4,54100000.0
2007-05-08 23:50:00,108.41,108.41,108.39,108.41,123000000.0
2007-05-08 23:51:00,108.41,108.41,108.395,108.41,202500001.0
2007-05-08 23:52:00,108.41,108.41,108.385,108.4,139200002.0
2007-05-08 23:53:00,108.39,108.42,108.39,108.42,78300001.0
2007-05-08 23:54:00,108.42,108.44,108.41,108.44,63400000.0
2007-05-08 23:55:00,108.44,108.45,108.43,108.445,76200000.0
2007-05-08 23:56:00,108.45,108.45,108.44,108.44,169800000.0
2007-05-08 23:57:00,108.45,108.45,108.45,108.45,17400000.0
2007-05-08 23:58:00,108.45,108.45,108.44,108.45,47500001.0
2007-05-08 23:59:00,108.45,108.46,108.43,108.44,84800000.0
2007-05-09 00:00:00,108.43,108.44,108.425,108.44,231900002.0
2007-05-09 00:01:00,108.45,108.45,108.44,108.44,25000000.0
2007-05-09 00:02:00,108.44,108.44,108.43,108.44,34200000.0
2007-05-09 00:03:00,108.44,108.46,108.44,108.46,25700000.0
2007-05-09 00:04:00,108.45,108.47,108.45,108.46,66700000.0
2007-05-09 00:05:00,108.46,108.48,108.46,108.48,93700000.0
2007-05-09 00:06:00,108.48,108.48,108.46,108.46,101100000.0
2007-05-09 00:07:00,108.46,108.47,108.46,108.47,87600000.0
2007-05-09 00:08:00,108.47,108.47,108.45,108.46,88600000.0
2007-05-09 00:09:00,108.46,108.48,108.45,108.47,113300000.0
2007-05-09 00:10:00,108.47,108.47,108.46,108.46,13400000.0
2007-05-09 00:11:00,108.46,108.46,108.46,108.46,3900000.0
2007-05-09 00:12:00,108.46,108.46,108.46,108.46,3200000.0
2007-05-09 00:13:00,108.46,108.46,108.46,108.46,14200000.0
2007-05-09 00:14:00,108.46,108.46,108.46,108.46,174200000.0
2007-05-09 00:15:00,108.46,108.46,108.45,108.45,44000000.0
2007-05-09 00:16:00,108.45,108.46,108.45,108.46,37400000.0
2007-05-09 00:17:00,108.46,108.46,108.46,108.46,1000000.0
2007-05-09 00:18:00,108.46,108.47,108.46,108.47,13500000.0
2007-05-09 00:19:00,108.465,108.47,108.46,108.46,32000000.0
2007-05-09 00:20:00,108.455,108.455,108.45,108.45,22300000.0
2007-05-09 00:21:00,108.44,108.45,108.44,108.45,77200000.0
2007-05-09 00:22:00,108.45,108.47,108.45,108.465,77200000.0
2007-05-09 00:23:00,108.46,108.465,108.46,108.465,58900000.0
2007-05-09 00:24:00,108.46,108.46,108.45,108.45,78200000.0
2007-05-09 00:25:00,108.45,108.48,108.45,108.48,63600000.0
2007-05-09 00:26:00,108.48,108.48,108.475,108.48,35500000.0
2007-05-09 00:28:00,108.48,108.48,108.48,108.48,17400000.0
2007-05-09 00:29:00,108.48,108.49,108.48,108.49,22200000.0
2007-05-09 00:30:00,108.49,108.49,108.485,108.485,11200000.0
2007-05-09 00:31:00,108.48,108.49,108.48,108.49,20000000.0
2007-05-09 00:32:00,108.48,108.48,108.47,108.47,32000000.0
2007-05-09 00:33:00,108.47,108.47,108.46,108.47,21500000.0
2007-05-09 00:34:00,108.465,108.465,108.465,108.465,8000000.0
2007-05-09 00:35:00,108.47,108.48,108.44,108.48,233000000.0
2007-05-09 00:36:00,108.48,108.5,108.48,108.49,130400000.0
2007-05-09 00:37:00,108.49,108.49,108.48,108.48,67600000.0
2007-05-09 00:38:00,108.49,108.49,108.49,108.49,2400000.0
2007-05-09 00:39:00,108.485,108.485,108.475,108.48,68700000.0
2007-05-09 00:40:00,108.48,108.48,108.46,108.46,239900000.0
2007-05-09 00:41:00,108.46,108.5,108.46,108.49,244000000.0
2007-05-09 00:42:00,108.49,108.49,108.49,108.49,10400000.0
2007-05-09 00:43:00,108.49,108.49,108.485,108.49,120800000.0
2007-05-09 00:44:00,108.49,108.49,108.48,108.485,94300000.0
2007-05-09 00:45:00,108.49,108.49,108.49,108.49,12800000.0
2007-05-09 00:46:00,108.49,108.49,108.49,108.49,25600000.0
2007-05-09 00:47:00,108.49,108.49,108.47,108.48,105000000.0
2007-05-09 00:48:00,108.485,108.485,108.46,108.46,192500000.0
2007-05-09 00:49:00,108.455,108.455,108.44,108.45,112600000.0
2007-05-09 00:50:00,108.45,108.46,108.45,108.46,181600000.0
2007-05-09 00:51:00,108.46,108.46,108.45,108.455,169500000.0
2007-05-09 00:52:00,108.455,108.475,108.45,108.475,126700000.0
2007-05-09 00:53:00,108.47,108.47,108.47,108.47,57100000.0
2007-05-09 00:54:00,108.47,108.475,108.46,108.475,57100000.0
2007-05-09 00:55:00,108.475,108.475,108.46,108.475,33400000.0
2007-05-09 00:56:00,108.48,108.52,108.48,108.52,160200000.0
2007-05-09 00:57:00,108.52,108.53,108.51,108.51,149900000.0
2007-05-09 00:58:00,108.51,108.51,108.505,108.505,81600000.0
2007-05-09 00:59:00,108.505,108.51,108.5,108.5,129500000.0
2007-05-09 01:00:00,108.5,108.515,108.5,108.515,84800000.0
2007-05-09 01:01:00,108.51,108.51,108.5,108.505,141700000.0
2007-05-09 01:02:00,108.51,108.51,108.5,108.505,171700000.0
2007-05-09 01:03:00,108.5,108.505,108.49,108.5,201000000.0
2007-05-09 01:04:00,108.5,108.515,108.5,108.515,35100000.0
2007-05-09 01:05:00,108.515,108.515,108.515,108.515,8000000.0
2007-05-09 01:07:00,108.515,108.52,108.5,108.515,329000000.0
2007-05-09 01:08:00,108.515,108.52,108.5,108.52,233900000.0
2007-05-09 01:09:00,108.52,108.52,108.49,108.49,276600000.0
2007-05-09 01:10:00,108.49,108.5,108.49,108.5,73900000.0
2007-05-09 01:11:00,108.51,108.515,108.5,108.5,75600000.0
2007-05-09 01:13:00,108.505,108.505,108.505,108.505,8000000.0
2007-05-09 01:14:00,108.5,108.51,108.5,108.51,55100000.0
2007-05-09 01:16:00,108.51,108.51,108.5,108.51,38300000.0
2007-05-09 01:17:00,108.49,108.5,108.49,108.495,55000000.0
2007-05-09 01:18:00,108.495,108.5,108.495,108.5,19900000.0
2007-05-09 01:19:00,108.5,108.5,108.49,108.49,40000000.0
2007-05-09 01:20:00,108.49,108.49,108.49,108.49,32000000.0
2007-05-09 01:21:00,108.49,108.535,108.49,108.535,221000000.0
2007-05-09 01:22:00,108.54,108.54,108.53,108.535,105200000.0
2007-05-09 01:23:00,108.535,108.535,108.53,108.53,43200000.0
2007-05-09 01:24:00,108.53,108.54,108.53,108.54,15100000.0
2007-05-09 01:25:00,108.54,108.55,108.52,108.53,119200000.0
2007-05-09 01:26:00,108.53,108.535,108.52,108.52,136300000.0
2007-05-09 01:27:00,108.53,108.53,108.51,108.53,166500000.0
2007-05-09 01:28:00,108.53,108.54,108.52,108.54,175500000.0
2007-05-09 01:29:00,108.545,108.545,108.52,108.54,145400000.0
2007-05-09 01:30:00,108.53,108.56,108.53,108.56,91700000.0
2007-05-09 01:31:00,108.56,108.58,108.55,108.57,242300000.0
2007-05-09 01:32:00,108.58,108.59,108.55,108.57,200500000.0
2007-05-09 01:33:00,108.57,108.57,108.56,108.56,24700000.0
2007-05-09 01:34:00,108.57,108.57,108.56,108.57,47900000.0
2007-05-09 01:35:00,108.57,108.57,108.55,108.555,100500000.0
2007-05-09 01:36:00,108.55,108.55,108.53,108.53,107100000.0
2007-05-09 01:37:00,108.53,108.55,108.53,108.54,147000000.0
2007-05-09 01:38:00,108.55,108.55,108.495,108.52,400100007.0
2007-05-09 01:39:00,108.525,108.54,108.52,108.54,156399999.0
2007-05-09 01:40:00,108.53,108.53,108.52,108.525,103000000.0
2007-05-09 01:41:00,108.525,108.54,108.52,108.52,135300001.0
2007-05-09 01:42:00,108.53,108.54,108.525,108.525,59700000.0
2007-05-09 01:43:00,108.525,108.53,108.52,108.53,96600002.0
2007-05-09 01:45:00,108.53,108.53,108.515,108.515,170100000.0
2007-05-09 01:46:00,108.51,108.53,108.51,108.52,91900000.0
2007-05-09 01:47:00,108.515,108.52,108.51,108.52,25500000.0
2007-05-09 01:48:00,108.52,108.52,108.52,108.52,12800000.0
2007-05-09 01:49:00,108.52,108.52,108.52,108.52,12800000.0
2007-05-09 01:50:00,108.53,108.53,108.53,108.53,107700002.0
2007-05-09 01:51:00,108.52,108.53,108.51,108.515,122400003.0
2007-05-09 01:52:00,108.53,108.53,108.5,108.51,352600003.0
2007-05-09 01:53:00,108.52,108.52,108.49,108.49,209800004.0
2007-05-09 01:54:00,108.49,108.51,108.49,108.5,247800001.0
2007-05-09 01:55:00,108.51,108.51,108.48,108.5,217400000.0
2007-05-09 01:56:00,108.5,108.51,108.5,108.5,406900008.0
2007-05-09 01:57:00,108.5,108.5,108.49,108.49,154599999.0
2007-05-09 01:58:00,108.49,108.5,108.47,108.49,264599993.0
2007-05-09 01:59:00,108.49,108.5,108.47,108.5,452000007.0
2007-05-09 02:00:00,108.495,108.52,108.465,108.505,245000003.0
2007-05-09 02:01:00,108.51,108.53,108.49,108.515,378300005.0
2007-05-09 02:02:00,108.515,108.52,108.5,108.505,165100002.0
2007-05-09 02:03:00,108.505,108.52,108.49,108.505,82900001.0
2007-05-09 02:04:00,108.49,108.51,108.49,108.49,131100001.0
2007-05-09 02:05:00,108.5,108.505,108.475,108.5,205800001.0
2007-05-09 02:06:00,108.495,108.5,108.49,108.495,163400006.0
2007-05-09 02:07:00,108.48,108.495,108.48,108.49,203800005.0
2007-05-09 02:08:00,108.495,108.495,108.48,108.49,104500000.0
2007-05-09 02:09:00,108.49,108.49,108.47,108.485,568900010.0
2007-05-09 02:10:00,108.49,108.49,108.47,108.485,165299999.0
2007-05-09 02:11:00,108.485,108.49,108.445,108.48,251899991.0
2007-05-09 02:12:00,108.485,108.485,108.46,108.48,554499989.0
2007-05-09 02:13:00,108.485,108.485,108.46,108.475,213999994.0
2007-05-09 02:14:00,108.475,108.475,108.47,108.47,119200004.0
2007-05-09 02:15:00,108.47,108.47,108.45,108.45,360500010.0
2007-05-09 02:16:00,108.455,108.455,108.45,108.45,60000000.0
2007-05-09 02:17:00,108.45,108.45,108.4,108.435,310600002.0
2007-05-09 02:18:00,108.43,108.43,108.39,108.41,185200000.0
2007-05-09 02:19:00,108.39,108.425,108.39,108.415,85500000.0
2007-05-09 02:20:00,108.42,108.42,108.39,108.405,204500003.0
2007-05-09 02:21:00,108.41,108.41,108.4,108.41,74200002.0
2007-05-09 02:22:00,108.41,108.41,108.41,108.41,51200000.0
2007-05-09 02:23:00,108.41,108.41,108.41,108.41,19200000.0
2007-05-09 02:24:00,108.41,108.42,108.41,108.42,62400000.0
2007-05-09 02:25:00,108.42,108.435,108.42,108.435,199800000.0
2007-05-09 02:26:00,108.435,108.44,108.415,108.425,307799998.0
2007-05-09 02:27:00,108.43,108.43,108.41,108.42,105600000.0
2007-05-09 02:28:00,108.42,108.42,108.415,108.415,84000000.0
2007-05-09 02:29:00,108.42,108.42,108.415,108.42,32800000.0
2007-05-09 02:30:00,108.415,108.415,108.38,108.395,343800003.0
2007-05-09 02:31:00,108.39,108.39,108.35,108.355,127400003.0
2007-05-09 02:32:00,108.355,108.36,108.34,108.34,401700001.0
2007-05-09 02:33:00,108.35,108.35,108.34,108.34,44000000.0
2007-05-09 02:34:00,108.34,108.34,108.3,108.315,489500001.0
2007-05-09 02:35:00,108.32,108.32,108.29,108.31,216200001.0
2007-05-09 02:36:00,108.31,108.31,108.3,108.31,165600001.0
2007-05-09 02:37:00,108.3,108.33,108.3,108.32,209800005.0
2007-05-09 02:38:00,108.3,108.31,108.28,108.285,477900001.0
2007-05-09 02:39:00,108.29,108.31,108.265,108.3,509200003.0
2007-05-09 02:40:00,108.29,108.3,108.29,108.3,255400003.0
2007-05-09 02:41:00,108.3,108.3,108.29,108.3,43800000.0
2007-05-09 02:42:00,108.3,108.305,108.3,108.305,56000000.0
2007-05-09 02:43:00,108.31,108.31,108.305,108.31,47800000.0
2007-05-09 02:44:00,108.31,108.32,108.31,108.31,121400000.0
2007-05-09 02:45:00,108.31,108.32,108.3,108.31,227800002.0
2007-05-09 02:46:00,108.31,108.31,108.3,108.3,468500006.0
2007-05-09 02:47:00,108.31,108.31,108.28,108.29,435500002.0
2007-05-09 02:48:00,108.285,108.305,108.28,108.28,249100006.0
2007-05-09 02:49:00,108.3,108.31,108.275,108.3,361900008.0
2007-05-09 02:50:00,108.3,108.3,108.28,108.28,214899997.0
2007-05-09 02:51:00,108.285,108.295,108.28,108.28,270100004.0
2007-05-09 02:52:00,108.295,108.31,108.265,108.29,392800000.0
2007-05-09 02:53:00,108.3,108.3,108.27,108.275,675899999.0
2007-05-09 02:54:00,108.27,108.29,108.195,108.21,710800006.0
2007-05-09 02:55:00,108.22,108.27,108.2,108.26,847300007.0
2007-05-09 02:56:00,108.25,108.255,108.23,108.255,397600005.0
2007-05-09 02:57:00,108.25,108.27,108.24,108.27,511200005.0
2007-05-09 02:58:00,108.27,108.27,108.26,108.26,365200002.0
2007-05-09 02:59:00,108.27,108.27,108.25,108.25,244700000.0
2007-05-09 03:00:00,108.245,108.25,108.225,108.23,855400004.0
2007-05-09 03:01:00,108.24,108.25,108.23,108.23,720900005.0
2007-05-09 03:02:00,108.23,108.24,108.2,108.23,467100000.0
2007-05-09 03:03:00,108.23,108.24,108.23,108.24,209500000.0
2007-05-09 03:04:00,108.24,108.25,108.21,108.25,1032900016.0
2007-05-09 03:05:00,108.25,108.25,108.22,108.22,398100000.0
2007-05-09 03:06:00,108.22,108.24,108.22,108.235,327300001.0
2007-05-09 03:07:00,108.23,108.24,108.22,108.22,238300002.0
2007-05-09 03:08:00,108.22,108.25,108.22,108.23,502700004.0
2007-05-09 03:09:00,108.24,108.26,108.23,108.26,361400011.0
2007-05-09 03:10:00,108.26,108.27,108.245,108.26,295700007.0
2007-05-09 03:11:00,108.25,108.265,108.25,108.25,326000004.0
2007-05-09 03:12:00,108.26,108.28,108.25,108.27,526300006.0
2007-05-09 03:13:00,108.275,108.275,108.24,108.25,475400005.0
2007-05-09 03:14:00,108.26,108.28,108.25,108.27,328600004.0
2007-05-09 03:15:00,108.27,108.275,108.26,108.265,156400003.0
2007-05-09 03:16:00,108.27,108.27,108.23,108.23,445200007.0
2007-05-09 03:17:00,108.23,108.24,108.23,108.23,206100000.0
2007-05-09 03:18:00,108.23,108.235,108.21,108.215,577200002.0
2007-05-09 03:19:00,108.21,108.22,108.17,108.22,330800002.0
2007-05-09 03:20:00,108.22,108.22,108.19,108.19,584500010.0
2007-05-09 03:21:00,108.19,108.2,108.155,108.17,932200013.0
2007-05-09 03:22:00,108.17,108.17,108.15,108.165,664300001.0
2007-05-09 03:23:00,108.165,108.17,108.13,108.13,556000006.0
2007-05-09 03:24:00,108.14,108.14,108.12,108.14,951500006.0
2007-05-09 03:25:00,108.135,108.15,108.12,108.14,255700003.0
2007-05-09 03:26:00,108.14,108.16,108.13,108.16,460900008.0
2007-05-09 03:27:00,108.16,108.16,108.15,108.16,380100000.0
2007-05-09 03:28:00,108.16,108.19,108.16,108.19,175800001.0
2007-05-09 03:29:00,108.19,108.195,108.155,108.16,856300005.0
2007-05-09 03:30:00,108.16,108.17,108.16,108.16,107000000.0
2007-05-09 03:31:00,108.16,108.17,108.14,108.16,475300010.0
2007-05-09 03:32:00,108.16,108.18,108.16,108.18,269300001.0
2007-05-09 03:33:00,108.18,108.185,108.17,108.18,380400000.0
2007-05-09 03:34:00,108.18,108.18,108.17,108.18,317600000.0
2007-05-09 03:35:00,108.18,108.19,108.18,108.19,243000000.0
2007-05-09 03:36:00,108.19,108.21,108.19,108.21,200700000.0
2007-05-09 03:38:00,108.21,108.22,108.2,108.2,160700000.0
2007-05-09 03:39:00,108.2,108.21,108.2,108.2,161300001.0
2007-05-09 03:40:00,108.2,108.2,108.19,108.19,143600001.0
2007-05-09 03:41:00,108.2,108.2,108.17,108.2,399200004.0
2007-05-09 03:42:00,108.2,108.21,108.18,108.21,32000000.0
2007-05-09 03:43:00,108.2,108.21,108.2,108.21,93900000.0
2007-05-09 03:44:00,108.21,108.21,108.19,108.2,348300003.0
2007-05-09 03:45:00,108.2,108.22,108.19,108.22,67000000.0
2007-05-09 03:46:00,108.21,108.23,108.21,108.22,303900003.0
2007-05-09 03:47:00,108.22,108.23,108.22,108.22,136100003.0
2007-05-09 03:48:00,108.22,108.24,108.215,108.23,196500003.0
2007-05-09 03:49:00,108.25,108.25,108.22,108.235,624600010.0
2007-05-09 03:50:00,108.25,108.25,108.23,108.23,165900000.0
2007-05-09 03:51:00,108.24,108.24,108.22,108.22,39200000.0
2007-05-09 03:52:00,108.22,108.23,108.22,108.23,173600000.0
2007-05-09 03:53:00,108.23,108.23,108.23,108.23,8000000.0
2007-05-09 03:54:00,108.23,108.23,108.22,108.225,64800000.0
2007-05-09 03:55:00,108.23,108.24,108.22,108.24,175400001.0
2007-05-09 03:56:00,108.24,108.24,108.23,108.24,151200000.0
2007-05-09 03:57:00,108.24,108.25,108.24,108.24,126800001.0
2007-05-09 03:58:00,108.24,108.25,108.24,108.25,49600000.0
2007-05-09 03:59:00,108.25,108.25,108.24,108.24,57600000.0
2007-05-09 04:00:00,108.24,108.25,108.24,108.25,32800000.0
2007-05-09 04:01:00,108.25,108.25,108.24,108.25,84800000.0
2007-05-09 04:03:00,108.26,108.26,108.26,108.26,5600000.0
2007-05-09 04:04:00,108.25,108.26,108.25,108.26,60600000.0
2007-05-09 04:05:00,108.26,108.28,108.26,108.27,148700003.0
2007-05-09 04:06:00,108.27,108.29,108.27,108.29,109000001.0
2007-05-09 04:07:00,108.29,108.29,108.29,108.29,167100000.0
2007-05-09 04:08:00,108.29,108.3,108.29,108.29,95300000.0
2007-05-09 04:09:00,108.3,108.3,108.28,108.28,119700000.0
2007-05-09 04:10:00,108.27,108.28,108.27,108.27,298700006.0
2007-05-09 04:11:00,108.27,108.28,108.27,108.28,76400001.0
2007-05-09 04:12:00,108.27,108.28,108.27,108.28,60500002.0
2007-05-09 04:13:00,108.28,108.28,108.28,108.28,38100000.0
2007-05-09 04:14:00,108.28,108.29,108.28,108.28,58100000.0
2007-05-09 04:15:00,108.28,108.29,108.27,108.28,100500002.0
2007-05-09 04:16:00,108.275,108.29,108.27,108.29,70800001.0
2007-05-09 04:17:00,108.29,108.29,108.28,108.28,19100000.0
2007-05-09 04:18:00,108.28,108.28,108.27,108.27,45600000.0
2007-05-09 04:19:00,108.27,108.27,108.25,108.26,393100010.0
2007-05-09 04:20:00,108.26,108.26,108.25,108.26,24800000.0
2007-05-09 04:21:00,108.26,108.26,108.25,108.25,117600000.0
2007-05-09 04:22:00,108.25,108.26,108.25,108.25,167500000.0
2007-05-09 04:23:00,108.25,108.26,108.24,108.24,240400004.0
2007-05-09 04:24:00,108.25,108.26,108.23,108.25,325700005.0
2007-05-09 04:25:00,108.26,108.26,108.255,108.26,487300000.0
2007-05-09 04:26:00,108.26,108.27,108.26,108.27,258100004.0
2007-05-09 04:27:00,108.27,108.275,108.26,108.26,305199992.0
2007-05-09 04:28:00,108.27,108.29,108.265,108.27,162200002.0
2007-05-09 04:30:00,108.29,108.29,108.27,108.27,38400000.0
2007-05-09 04:31:00,108.27,108.28,108.26,108.27,135600002.0
2007-05-09 04:32:00,108.28,108.28,108.27,108.27,41600000.0
2007-05-09 04:34:00,108.27,108.28,108.25,108.27,25400000.0
2007-05-09 04:35:00,108.25,108.28,108.25,108.28,64400001.0
2007-05-09 04:36:00,108.27,108.27,108.27,108.27,27300000.0
2007-05-09 04:37:00,108.27,108.27,108.27,108.27,57200000.0
2007-05-09 04:39:00,108.26,108.26,108.24,108.26,159600002.0
2007-05-09 04:40:00,108.26,108.27,108.24,108.27,225500005.0
2007-05-09 04:41:00,108.27,108.27,108.25,108.25,116800000.0
2007-05-09 04:42:00,108.23,108.25,108.22,108.24,238100003.0
2007-05-09 04:43:00,108.24,108.25,108.24,108.25,84000000.0
2007-05-09 04:44:00,108.25,108.25,108.25,108.25,8000000.0
2007-05-09 04:45:00,108.25,108.25,108.24,108.25,97600000.0
2007-05-09 04:46:00,108.25,108.25,108.25,108.25,32000000.0
2007-05-09 04:47:00,108.25,108.255,108.24,108.255,401600010.0
2007-05-09 04:48:00,108.245,108.275,108.24,108.275,351700004.0
2007-05-09 04:49:00,108.27,108.275,108.245,108.26,459600002.0
2007-05-09 04:51:00,108.26,108.265,108.255,108.255,193999997.0
2007-05-09 04:52:00,108.25,108.26,108.245,108.245,124200000.0
2007-05-09 04:53:00,108.245,108.26,108.245,108.25,149900000.0
2007-05-09 04:54:00,108.26,108.26,108.25,108.25,138100002.0
2007-05-09 04:55:00,108.25,108.26,108.24,108.24,197100001.0
2007-05-09 04:56:00,108.25,108.255,108.25,108.255,30400000.0
2007-05-09 04:57:00,108.25,108.25,108.245,108.25,56000000.0
2007-05-09 04:58:00,108.25,108.255,108.23,108.24,329300003.0
2007-05-09 04:59:00,108.25,108.26,108.25,108.26,13600000.0
2007-05-09 05:00:00,108.26,108.26,108.25,108.25,51200000.0
2007-05-09 05:01:00,108.23,108.26,108.23,108.25,36200000.0
2007-05-09 05:02:00,108.25,108.25,108.25,108.25,16000000.0
2007-05-09 05:04:00,108.25,108.26,108.25,108.25,41600000.0
2007-05-09 05:05:00,108.25,108.25,108.25,108.25,64000000.0
2007-05-09 05:06:00,108.25,108.25,108.25,108.25,8000000.0
2007-05-09 05:07:00,108.245,108.25,108.23,108.235,122000001.0
2007-05-09 05:09:00,108.24,108.24,108.24,108.24,8000000.0
2007-05-09 05:10:00,108.24,108.25,108.24,108.24,180400000.0
2007-05-09 05:11:00,108.25,108.25,108.225,108.24,94100000.0
2007-05-09 05:12:00,108.23,108.24,108.22,108.24,176500001.0
2007-05-09 05:13:00,108.23,108.235,108.22,108.23,90200001.0
2007-05-09 05:14:00,108.22,108.23,108.215,108.225,395300006.0
2007-05-09 05:15:00,108.23,108.25,108.23,108.25,117300001.0
2007-05-09 05:16:00,108.25,108.25,108.23,108.24,182000003.0
2007-05-09 05:17:00,108.25,108.25,108.25,108.25,55200000.0
2007-05-09 05:18:00,108.24,108.24,108.23,108.24,136699999.0
2007-05-09 05:20:00,108.245,108.25,108.24,108.24,227599999.0
2007-05-09 05:21:00,108.24,108.25,108.225,108.245,288500001.0
2007-05-09 05:22:00,108.245,108.255,108.24,108.25,126300000.0
2007-05-09 05:23:00,108.25,108.25,108.25,108.25,53600000.0
2007-05-09 05:24:00,108.25,108.25,108.25,108.25,53600000.0
2007-05-09 05:25:00,108.25,108.26,108.24,108.26,72600001.0
2007-05-09 05:26:00,108.25,108.27,108.25,108.27,86000001.0
2007-05-09 05:27:00,108.27,108.27,108.25,108.25,113700000.0
2007-05-09 05:28:00,108.24,108.24,108.23,108.23,23200000.0
2007-05-09 05:30:00,108.24,108.24,108.24,108.24,23200000.0
2007-05-09 05:31:00,108.24,108.24,108.23,108.23,54400000.0
2007-05-09 05:32:00,108.24,108.24,108.23,108.24,47200000.0
2007-05-09 05:35:00,108.23,108.23,108.23,108.23,64300000.0
2007-05-09 05:36:00,108.23,108.24,108.23,108.24,23100001.0
2007-05-09 05:40:00,108.22,108.22,108.22,108.22,157400000.0
2007-05-09 05:41:00,108.24,108.25,108.23,108.24,157400000.0
2007-05-09 05:42:00,108.24,108.25,108.23,108.24,192200005.0
2007-05-09 05:43:00,108.24,108.26,108.24,108.26,99900000.0
2007-05-09 05:44:00,108.26,108.28,108.26,108.27,165600004.0
2007-05-09 05:45:00,108.28,108.28,108.27,108.28,36800000.0
2007-05-09 05:46:00,108.28,108.28,108.26,108.28,181600004.0
2007-05-09 05:47:00,108.28,108.28,108.27,108.27,68800000.0
2007-05-09 05:48:00,108.26,108.28,108.26,108.26,101499999.0
2007-05-09 05:49:00,108.26,108.26,108.25,108.25,83200000.0
2007-05-09 05:50:00,108.26,108.27,108.26,108.27,41600000.0
2007-05-09 05:51:00,108.28,108.285,108.27,108.27,129200000.0
2007-05-09 05:53:00,108.27,108.27,108.27,108.27,4800000.0
2007-05-09 05:54:00,108.28,108.28,108.25,108.26,80700000.0
2007-05-09 05:55:00,108.26,108.26,108.26,108.26,89600000.0
2007-05-09 05:56:00,108.26,108.26,108.26,108.26,33600000.0
2007-05-09 05:57:00,108.26,108.26,108.255,108.255,69600000.0
2007-05-09 05:58:00,108.26,108.26,108.26,108.26,38400000.0
2007-05-09 05:59:00,108.26,108.26,108.25,108.25,57600001.0
2007-05-09 06:00:00,108.255,108.265,108.255,108.265,49600000.0
2007-05-09 06:01:00,108.265,108.265,108.265,108.265,8000000.0
2007-05-09 06:02:00,108.25,108.265,108.25,108.265,86400001.0
2007-05-09 06:03:00,108.27,108.27,108.27,108.27,4800000.0
2007-05-09 06:04:00,108.27,108.27,108.265,108.27,61600000.0
2007-05-09 06:05:00,108.26,108.26,108.25,108.25,42400000.0
2007-05-09 06:06:00,108.27,108.27,108.27,108.27,42400000.0
2007-05-09 06:07:00,108.275,108.275,108.27,108.27,37600000.0
2007-05-09 06:08:00,108.28,108.28,108.24,108.27,83900001.0
2007-05-09 06:09:00,108.27,108.28,108.27,108.27,16000000.0
2007-05-09 06:10:00,108.28,108.28,108.26,108.28,73399998.0
2007-05-09 06:11:00,108.28,108.28,108.28,108.28,4000000.0
2007-05-09 06:13:00,108.28,108.28,108.28,108.28,8000000.0
2007-05-09 06:15:00,108.28,108.29,108.26,108.28,87000000.0
2007-05-09 06:16:00,108.29,108.3,108.27,108.27,101400002.0
2007-05-09 06:17:00,108.28,108.28,108.28,108.28,4000000.0
2007-05-09 06:19:00,108.27,108.27,108.26,108.26,40000000.0
2007-05-09 06:20:00,108.27,108.27,108.27,108.27,40000000.0
2007-05-09 06:21:00,108.26,108.26,108.26,108.26,40000000.0
2007-05-09 06:23:00,108.28,108.28,108.26,108.26,40000000.0
2007-05-09 06:24:00,108.26,108.26,108.26,108.26,20000000.0
2007-05-09 06:25:00,108.27,108.27,108.255,108.26,26400000.0
2007-05-09 06:26:00,108.26,108.26,108.26,108.26,11200000.0
2007-05-09 06:27:00,108.26,108.26,108.26,108.26,8800000.0
2007-05-09 06:28:00,108.26,108.26,108.26,108.26,5600000.0
2007-05-09 06:29:00,108.25,108.25,108.24,108.24,22400000.0
2007-05-09 06:30:00,108.24,108.24,108.23,108.23,85400001.0
2007-05-09 06:31:00,108.23,108.24,108.23,108.235,78200001.0
2007-05-09 06:32:00,108.24,108.24,108.24,108.24,2400000.0
2007-05-09 06:33:00,108.25,108.25,108.24,108.24,28800000.0
2007-05-09 06:34:00,108.24,108.24,108.225,108.24,32700000.0
2007-05-09 06:35:00,108.24,108.24,108.24,108.24,12000000.0
2007-05-09 06:36:00,108.24,108.24,108.24,108.24,9600000.0
2007-05-09 06:37:00,108.24,108.25,108.23,108.245,138500001.0
2007-05-09 06:38:00,108.25,108.26,108.25,108.25,48500000.0
2007-05-09 06:39:00,108.24,108.245,108.24,108.24,16000000.0
2007-05-09 06:40:00,108.25,108.25,108.24,108.25,67700000.0
2007-05-09 06:41:00,108.25,108.25,108.24,108.25,121500000.0
2007-05-09 06:42:00,108.25,108.25,108.23,108.24,77200001.0
2007-05-09 06:43:00,108.24,108.25,108.23,108.25,84499998.0
2007-05-09 06:44:00,108.25,108.25,108.23,108.25,29499999.0
2007-05-09 06:45:00,108.25,108.25,108.25,108.25,69600000.0
2007-05-09 06:46:00,108.25,108.25,108.21,108.24,109400000.0
2007-05-09 06:49:00,108.25,108.25,108.25,108.25,1600000.0
2007-05-09 06:50:00,108.25,108.25,108.25,108.25,47000000.0
2007-05-09 06:51:00,108.25,108.25,108.245,108.25,103600000.0
2007-05-09 06:52:00,108.25,108.25,108.25,108.25,69300000.0
2007-05-09 06:53:00,108.25,108.25,108.245,108.245,12800000.0
2007-05-09 06:54:00,108.25,108.25,108.25,108.25,2400000.0
2007-05-09 06:55:00,108.23,108.25,108.23,108.25,25500000.0
2007-05-09 06:57:00,108.25,108.25,108.24,108.24,13600000.0
2007-05-09 06:58:00,108.24,108.25,108.24,108.25,189400002.0
2007-05-09 06:59:00,108.245,108.26,108.24,108.25,105600000.0
2007-05-09 07:00:00,108.25,108.25,108.245,108.245,16000000.0
2007-05-09 07:01:00,108.245,108.245,108.245,108.245,8000000.0
2007-05-09 07:02:00,108.25,108.26,108.24,108.24,111200000.0
2007-05-09 07:03:00,108.24,108.24,108.24,108.24,28000000.0
2007-05-09 07:04:00,108.25,108.25,108.245,108.245,13600000.0
2007-05-09 07:05:00,108.25,108.25,108.24,108.24,62400000.0
2007-05-09 07:06:00,108.24,108.25,108.23,108.24,65500000.0
2007-05-09 07:07:00,108.24,108.24,108.23,108.24,84700001.0
2007-05-09 07:08:00,108.24,108.25,108.23,108.24,193900001.0
2007-05-09 07:09:00,108.24,108.25,108.24,108.25,154900003.0
2007-05-09 07:10:00,108.25,108.26,108.25,108.26,212200001.0
2007-05-09 07:11:00,108.26,108.26,108.245,108.25,167000001.0
2007-05-09 07:12:00,108.25,108.26,108.24,108.245,175100002.0
2007-05-09 07:13:00,108.26,108.26,108.25,108.25,35000000.0
2007-05-09 07:15:00,108.25,108.25,108.24,108.24,16700000.0
2007-05-09 07:17:00,108.25,108.26,108.25,108.26,103100001.0
2007-05-09 07:18:00,108.26,108.26,108.25,108.25,174899999.0
2007-05-09 07:19:00,108.26,108.26,108.255,108.26,67000000.0
2007-05-09 07:20:00,108.26,108.26,108.26,108.26,23200000.0
2007-05-09 07:21:00,108.26,108.26,108.255,108.26,160800000.0
2007-05-09 07:22:00,108.25,108.26,108.25,108.255,44700001.0
2007-05-09 07:23:00,108.255,108.265,108.255,108.26,171100001.0
2007-05-09 07:24:00,108.27,108.27,108.27,108.27,20800000.0
2007-05-09 07:25:00,108.27,108.27,108.27,108.27,7200000.0
2007-05-09 07:26:00,108.265,108.28,108.26,108.27,222500002.0
2007-05-09 07:27:00,108.27,108.29,108.27,108.29,134100001.0
2007-05-09 07:28:00,108.29,108.31,108.26,108.285,270900002.0
2007-05-09 07:29:00,108.285,108.32,108.285,108.32,290400001.0
2007-05-09 07:30:00,108.32,108.325,108.31,108.31,281500001.0
2007-05-09 07:31:00,108.3,108.32,108.285,108.3,792200002.0
2007-05-09 07:32:00,108.3,108.3,108.29,108.3,150900001.0
2007-05-09 07:33:00,108.3,108.3,108.29,108.3,128800000.0
2007-05-09 07:34:00,108.3,108.3,108.29,108.29,230800003.0
2007-05-09 07:35:00,108.29,108.3,108.29,108.3,86200001.0
2007-05-09 07:36:00,108.3,108.32,108.29,108.31,257900001.0
2007-05-09 07:37:00,108.31,108.32,108.31,108.31,98400000.0
2007-05-09 07:38:00,108.31,108.31,108.295,108.31,66800001.0
2007-05-09 07:39:00,108.3,108.31,108.285,108.3,306900002.0
2007-05-09 07:40:00,108.3,108.3,108.29,108.29,20800000.0
2007-05-09 07:41:00,108.29,108.3,108.29,108.3,47200000.0
2007-05-09 07:42:00,108.285,108.29,108.27,108.28,195700005.0
2007-05-09 07:43:00,108.29,108.29,108.26,108.28,331100008.0
2007-05-09 07:44:00,108.28,108.285,108.27,108.28,307500006.0
2007-05-09 07:45:00,108.28,108.28,108.25,108.26,179900000.0
2007-05-09 07:46:00,108.26,108.26,108.25,108.26,53300002.0
2007-05-09 07:47:00,108.26,108.28,108.26,108.28,228000000.0
2007-05-09 07:48:00,108.28,108.28,108.23,108.23,285600000.0
2007-05-09 07:49:00,108.23,108.25,108.23,108.24,494400000.0
2007-05-09 07:50:00,108.24,108.25,108.225,108.225,372400000.0
2007-05-09 07:51:00,108.245,108.25,108.24,108.24,89600000.0
2007-05-09 07:52:00,108.24,108.25,108.23,108.23,106300001.0
2007-05-09 07:53:00,108.23,108.245,108.23,108.235,178300000.0
2007-05-09 07:54:00,108.24,108.24,108.215,108.23,719599998.0
2007-05-09 07:55:00,108.235,108.235,108.21,108.21,191900000.0
2007-05-09 07:56:00,108.21,108.23,108.21,108.21,253900001.0
2007-05-09 07:57:00,108.21,108.23,108.21,108.21,449599999.0
2007-05-09 07:58:00,108.22,108.24,108.2,108.24,275600002.0
2007-05-09 07:59:00,108.24,108.25,108.21,108.22,276400000.0
2007-05-09 08:00:00,108.23,108.265,108.215,108.22,602900001.0
2007-05-09 08:01:00,108.23,108.25,108.22,108.24,406200000.0
2007-05-09 08:02:00,108.24,108.245,108.23,108.23,393300000.0
2007-05-09 08:03:00,108.24,108.25,108.24,108.25,267400000.0
2007-05-09 08:04:00,108.25,108.25,108.23,108.245,307200000.0
2007-05-09 08:05:00,108.25,108.255,108.23,108.235,352400002.0
2007-05-09 08:06:00,108.24,108.24,108.21,108.22,103200000.0
2007-05-09 08:07:00,108.22,108.22,108.205,108.22,28000000.0
2007-05-09 08:08:00,108.21,108.22,108.2,108.2,154000000.0
2007-05-09 08:09:00,108.205,108.21,108.2,108.21,204800000.0
2007-05-09 08:10:00,108.21,108.23,108.21,108.215,625500001.0
2007-05-09 08:11:00,108.21,108.25,108.19,108.24,243599999.0
2007-05-09 08:12:00,108.24,108.27,108.23,108.27,375100000.0
2007-05-09 08:13:00,108.27,108.3,108.27,108.29,182199998.0
2007-05-09 08:14:00,108.29,108.3,108.28,108.295,177500000.0
2007-05-09 08:15:00,108.295,108.295,108.245,108.25,769100005.0
2007-05-09 08:16:00,108.24,108.27,108.21,108.265,1011700009.0
2007-05-09 08:17:00,108.265,108.27,108.26,108.27,155000001.0
2007-05-09 08:18:00,108.27,108.29,108.26,108.27,434000000.0
2007-05-09 08:19:00,108.27,108.32,108.245,108.32,656799999.0
2007-05-09 08:20:00,108.3,108.35,108.3,108.34,354700006.0
2007-05-09 08:21:00,108.34,108.34,108.29,108.29,471400004.0
2007-05-09 08:22:00,108.3,108.3,108.28,108.3,605400005.0
2007-05-09 08:23:00,108.3,108.31,108.295,108.3,301400002.0
2007-05-09 08:24:00,108.31,108.31,108.31,108.31,2400000.0
2007-05-09 08:25:00,108.31,108.31,108.29,108.3,32700000.0
2007-05-09 08:26:00,108.29,108.31,108.29,108.31,225200003.0
2007-05-09 08:27:00,108.3,108.32,108.3,108.31,39200000.0
2007-05-09 08:28:00,108.31,108.31,108.29,108.31,141900001.0
2007-05-09 08:29:00,108.3,108.33,108.3,108.33,58999999.0
2007-05-09 08:30:00,108.325,108.33,108.315,108.33,129400000.0
2007-05-09 08:31:00,108.32,108.36,108.315,108.33,271600001.0
2007-05-09 08:32:00,108.33,108.34,108.33,108.34,118000000.0
2007-05-09 08:33:00,108.335,108.36,108.33,108.35,364400003.0
2007-05-09 08:34:00,108.35,108.36,108.34,108.345,307700000.0
2007-05-09 08:35:00,108.34,108.35,108.34,108.34,550700000.0
2007-05-09 08:36:00,108.34,108.36,108.34,108.36,71200000.0
2007-05-09 08:37:00,108.36,108.36,108.31,108.32,120400000.0
2007-05-09 08:38:00,108.32,108.33,108.32,108.32,379800000.0
2007-05-09 08:39:00,108.32,108.35,108.31,108.32,534200000.0
2007-05-09 08:40:00,108.32,108.325,108.32,108.32,40000000.0
2007-05-09 08:41:00,108.32,108.36,108.31,108.35,311100001.0
2007-05-09 08:42:00,108.345,108.345,108.325,108.34,216500000.0
2007-05-09 08:43:00,108.34,108.34,108.31,108.31,255000000.0
2007-05-09 08:44:00,108.31,108.31,108.27,108.28,288900000.0
2007-05-09 08:45:00,108.28,108.31,108.28,108.31,353500001.0
2007-05-09 08:46:00,108.31,108.33,108.31,108.32,356000000.0
2007-05-09 08:47:00,108.32,108.34,108.31,108.33,338300000.0
2007-05-09 08:48:00,108.33,108.34,108.33,108.33,428600000.0
2007-05-09 08:49:00,108.33,108.34,108.29,108.3,242600000.0
2007-05-09 08:50:00,108.31,108.32,108.31,108.31,121299999.0
2007-05-09 08:51:00,108.32,108.33,108.31,108.31,431600000.0
2007-05-09 08:52:00,108.31,108.32,108.29,108.31,433500000.0
2007-05-09 08:53:00,108.3,108.3,108.28,108.29,286499998.0
2007-05-09 08:54:00,108.3,108.31,108.28,108.31,243300000.0
2007-05-09 08:55:00,108.31,108.31,108.285,108.29,139200000.0
2007-05-09 08:56:00,108.29,108.3,108.28,108.29,180300001.0
2007-05-09 08:57:00,108.3,108.3,108.29,108.3,50800000.0
2007-05-09 08:58:00,108.3,108.31,108.28,108.29,225000002.0
2007-05-09 08:59:00,108.29,108.29,108.28,108.29,199599997.0
2007-05-09 09:00:00,108.29,108.29,108.25,108.25,85400000.0
2007-05-09 09:01:00,108.27,108.29,108.26,108.28,166000000.0
2007-05-09 09:02:00,108.28,108.29,108.28,108.28,24800000.0
2007-05-09 09:03:00,108.28,108.28,108.27,108.27,103700000.0
2007-05-09 09:04:00,108.275,108.29,108.27,108.27,150900000.0
2007-05-09 09:05:00,108.27,108.29,108.26,108.26,137600000.0
2007-05-09 09:06:00,108.25,108.27,108.24,108.25,122100001.0
2007-05-09 09:07:00,108.25,108.29,108.25,108.28,222699999.0
2007-05-09 09:08:00,108.28,108.29,108.26,108.26,247100000.0
2007-05-09 09:09:00,108.28,108.28,108.25,108.255,108700001.0
2007-05-09 09:10:00,108.27,108.28,108.255,108.28,116500001.0
2007-05-09 09:11:00,108.29,108.3,108.27,108.29,206200000.0
2007-05-09 09:12:00,108.29,108.3,108.26,108.28,370999996.0
2007-05-09 09:13:00,108.29,108.3,108.29,108.29,257999997.0
2007-05-09 09:14:00,108.29,108.3,108.29,108.29,170399997.0
2007-05-09 09:15:00,108.29,108.3,108.26,108.29,471199995.0
2007-05-09 09:16:00,108.3,108.3,108.285,108.29,202399994.0
2007-05-09 09:17:00,108.29,108.31,108.285,108.295,159499995.0
2007-05-09 09:18:00,108.295,108.31,108.29,108.3,63200000.0
2007-05-09 09:19:00,108.3,108.3,108.3,108.3,63100000.0
2007-05-09 09:20:00,108.3,108.3,108.28,108.29,89300000.0
2007-05-09 09:21:00,108.29,108.29,108.265,108.265,171399997.0
2007-05-09 09:22:00,108.27,108.28,108.26,108.27,243500002.0
2007-05-09 09:23:00,108.27,108.28,108.255,108.26,695599997.0
2007-05-09 09:24:00,108.26,108.28,108.26,108.27,431599998.0
2007-05-09 09:25:00,108.28,108.29,108.25,108.26,599700000.0
2007-05-09 09:26:00,108.25,108.27,108.25,108.26,270300000.0
2007-05-09 09:27:00,108.26,108.27,108.26,108.27,138600000.0
2007-05-09 09:28:00,108.27,108.27,108.255,108.255,125099997.0
2007-05-09 09:29:00,108.255,108.26,108.245,108.26,158899999.0
2007-05-09 09:30:00,108.26,108.27,108.23,108.27,222999997.0
2007-05-09 09:31:00,108.27,108.28,108.245,108.28,963399995.0
2007-05-09 09:32:00,108.265,108.28,108.265,108.28,58100000.0
2007-05-09 09:33:00,108.28,108.29,108.27,108.29,126000000.0
2007-05-09 09:34:00,108.29,108.31,108.28,108.31,222600000.0
2007-05-09 09:35:00,108.31,108.31,108.275,108.29,233299998.0
2007-05-09 09:36:00,108.29,108.3,108.27,108.3,324299999.0
2007-05-09 09:37:00,108.285,108.3,108.27,108.3,140200000.0
2007-05-09 09:38:00,108.3,108.3,108.27,108.29,95900000.0
2007-05-09 09:39:00,108.28,108.29,108.245,108.28,77599999.0
2007-05-09 09:40:00,108.28,108.29,108.26,108.28,115900000.0
2007-05-09 09:41:00,108.28,108.29,108.26,108.26,40000000.0
2007-05-09 09:42:00,108.265,108.28,108.24,108.26,472700000.0
2007-05-09 09:43:00,108.26,108.26,108.2,108.22,494100000.0
2007-05-09 09:44:00,108.22,108.24,108.21,108.22,140000000.0
2007-05-09 09:45:00,108.215,108.23,108.205,108.21,500700001.0
2007-05-09 09:46:00,108.22,108.23,108.2,108.2,73400000.0
2007-05-09 09:47:00,108.19,108.195,108.145,108.16,355900000.0
2007-05-09 09:48:00,108.16,108.18,108.14,108.17,890700003.0
2007-05-09 09:49:00,108.18,108.23,108.16,108.23,446399999.0
2007-05-09 09:50:00,108.24,108.24,108.205,108.22,346400003.0
2007-05-09 09:51:00,108.22,108.265,108.22,108.25,685399997.0
2007-05-09 09:52:00,108.255,108.285,108.25,108.26,827900006.0
2007-05-09 09:53:00,108.26,108.27,108.25,108.265,402300000.0
2007-05-09 09:54:00,108.26,108.29,108.25,108.27,191200001.0
2007-05-09 09:55:00,108.29,108.305,108.28,108.29,222100000.0
2007-05-09 09:56:00,108.295,108.36,108.28,108.345,471100000.0
2007-05-09 09:57:00,108.35,108.37,108.33,108.34,508699998.0
2007-05-09 09:58:00,108.33,108.33,108.33,108.33,72700000.0
2007-05-09 09:59:00,108.32,108.33,108.3,108.33,373100004.0
2007-05-09 10:00:00,108.31,108.34,108.31,108.335,89800001.0
2007-05-09 10:01:00,108.34,108.34,108.31,108.32,126900000.0
2007-05-09 10:02:00,108.295,108.34,108.295,108.34,65299999.0
2007-05-09 10:03:00,108.335,108.34,108.305,108.33,392499998.0
2007-05-09 10:04:00,108.32,108.345,108.32,108.345,459300000.0
2007-05-09 10:05:00,108.34,108.34,108.34,108.34,197100000.0
2007-05-09 10:06:00,108.345,108.345,108.305,108.34,534299997.0
2007-05-09 10:07:00,108.34,108.37,108.32,108.36,493899999.0
2007-05-09 10:08:00,108.36,108.43,108.36,108.41,596500000.0
2007-05-09 10:09:00,108.41,108.42,108.375,108.385,407900001.0
2007-05-09 10:10:00,108.39,108.41,108.37,108.38,585800000.0
2007-05-09 10:11:00,108.38,108.42,108.38,108.4,132400000.0
2007-05-09 10:12:00,108.4,108.42,108.4,108.42,147000000.0
2007-05-09 10:13:00,108.42,108.42,108.4,108.41,132500000.0
2007-05-09 10:14:00,108.41,108.41,108.4,108.41,43400000.0
2007-05-09 10:15:00,108.41,108.43,108.4,108.43,83400000.0
2007-05-09 10:16:00,108.41,108.44,108.39,108.42,787500003.0
2007-05-09 10:17:00,108.41,108.42,108.39,108.4,828600003.0
2007-05-09 10:18:00,108.4,108.4,108.38,108.38,474699998.0
2007-05-09 10:19:00,108.39,108.39,108.365,108.375,142999999.0
2007-05-09 10:20:00,108.39,108.39,108.37,108.38,165500003.0
2007-05-09 10:21:00,108.39,108.39,108.33,108.34,424699998.0
2007-05-09 10:22:00,108.33,108.33,108.275,108.3,630899999.0
2007-05-09 10:23:00,108.3,108.33,108.28,108.32,758200002.0
2007-05-09 10:24:00,108.32,108.33,108.32,108.33,324500000.0
2007-05-09 10:25:00,108.33,108.35,108.32,108.35,331599998.0
2007-05-09 10:26:00,108.34,108.35,108.305,108.34,389300001.0
2007-05-09 10:27:00,108.34,108.34,108.33,108.33,19900000.0
2007-05-09 10:28:00,108.33,108.34,108.3,108.3,106000000.0
2007-05-09 10:29:00,108.3,108.33,108.3,108.3,157100002.0
2007-05-09 10:30:00,108.32,108.33,108.3,108.31,190500000.0
2007-05-09 10:31:00,108.33,108.34,108.3,108.3,229500000.0
2007-05-09 10:32:00,108.32,108.33,108.3,108.31,118300001.0
2007-05-09 10:33:00,108.31,108.32,108.3,108.31,107400002.0
2007-05-09 10:34:00,108.31,108.33,108.31,108.33,101300000.0
2007-05-09 10:35:00,108.32,108.34,108.31,108.315,66100000.0
2007-05-09 10:36:00,108.32,108.33,108.31,108.31,42400000.0
2007-05-09 10:37:00,108.31,108.31,108.28,108.28,230300001.0
2007-05-09 10:38:00,108.28,108.3,108.27,108.29,186200000.0
2007-05-09 10:39:00,108.29,108.3,108.18,108.18,583900004.0
2007-05-09 10:40:00,108.2,108.23,108.18,108.2,356700001.0
2007-05-09 10:41:00,108.2,108.2,108.15,108.17,256600001.0
2007-05-09 10:42:00,108.17,108.18,108.16,108.18,151100000.0
2007-05-09 10:43:00,108.18,108.2,108.16,108.185,134600001.0
2007-05-09 10:44:00,108.185,108.22,108.185,108.2,209100000.0
2007-05-09 10:45:00,108.2,108.21,108.19,108.19,182200000.0
2007-05-09 10:46:00,108.21,108.24,108.2,108.23,146700000.0
2007-05-09 10:47:00,108.23,108.25,108.22,108.24,130800000.0
2007-05-09 10:48:00,108.24,108.24,108.195,108.2,242399999.0
2007-05-09 10:49:00,108.2,108.21,108.18,108.2,569700001.0
2007-05-09 10:50:00,108.2,108.23,108.2,108.205,218400001.0
2007-05-09 10:51:00,108.22,108.22,108.2,108.21,98100000.0
2007-05-09 10:52:00,108.23,108.26,108.2,108.24,364000001.0
2007-05-09 10:53:00,108.24,108.27,108.23,108.25,678400010.0
2007-05-09 10:54:00,108.26,108.27,108.24,108.25,581599986.0
2007-05-09 10:55:00,108.26,108.27,108.22,108.235,333800003.0
2007-05-09 10:56:00,108.25,108.26,108.235,108.24,151600003.0
2007-05-09 10:57:00,108.24,108.24,108.17,108.2,500900003.0
2007-05-09 10:58:00,108.2,108.2,108.14,108.16,209800001.0
2007-05-09 10:59:00,108.16,108.16,108.065,108.07,839800008.0
2007-05-09 11:00:00,108.07,108.1,108.06,108.08,809899985.0
2007-05-09 11:01:00,108.08,108.15,108.08,108.13,423799997.0
2007-05-09 11:02:00,108.14,108.14,108.12,108.14,65400000.0
2007-05-09 11:03:00,108.14,108.15,108.12,108.13,115600000.0
2007-05-09 11:04:00,108.13,108.15,108.13,108.13,197599999.0
2007-05-09 11:05:00,108.13,108.16,108.13,108.15,194200000.0
2007-05-09 11:06:00,108.12,108.15,108.12,108.14,165300000.0
2007-05-09 11:07:00,108.14,108.14,108.08,108.1,155400000.0
2007-05-09 11:08:00,108.1,108.14,108.08,108.14,398999999.0
2007-05-09 11:09:00,108.14,108.14,108.11,108.115,227300000.0
2007-05-09 11:10:00,108.11,108.14,108.11,108.12,507800008.0
2007-05-09 11:11:00,108.12,108.13,108.105,108.12,125700000.0
2007-05-09 11:12:00,108.13,108.13,108.1,108.13,89900001.0
2007-05-09 11:13:00,108.13,108.14,108.1,108.13,240100001.0
2007-05-09 11:14:00,108.14,108.14,108.12,108.13,341100002.0
2007-05-09 11:15:00,108.13,108.13,108.1,108.105,303000000.0
2007-05-09 11:16:00,108.12,108.12,108.1,108.12,104400000.0
2007-05-09 11:17:00,108.1,108.13,108.1,108.13,25600000.0
2007-05-09 11:18:00,108.13,108.14,108.11,108.14,94200000.0
2007-05-09 11:19:00,108.14,108.14,108.12,108.12,202200003.0
2007-05-09 11:20:00,108.12,108.14,108.12,108.14,250400003.0
2007-05-09 11:21:00,108.14,108.15,108.12,108.13,294100002.0
2007-05-09 11:22:00,108.13,108.15,108.13,108.14,24800000.0
2007-05-09 11:23:00,108.14,108.14,108.12,108.13,334899998.0
2007-05-09 11:24:00,108.13,108.15,108.12,108.15,384099998.0
2007-05-09 11:25:00,108.15,108.15,108.1,108.12,330300001.0
2007-05-09 11:26:00,108.12,108.15,108.12,108.125,370500005.0
2007-05-09 11:27:00,108.14,108.14,108.12,108.13,183400001.0
2007-05-09 11:28:00,108.13,108.14,108.12,108.14,165600002.0
2007-05-09 11:29:00,108.16,108.16,108.12,108.14,270500005.0
2007-05-09 11:30:00,108.15,108.17,108.14,108.15,145700003.0
2007-05-09 11:31:00,108.17,108.18,108.145,108.18,246400001.0
2007-05-09 11:32:00,108.18,108.19,108.16,108.16,191200000.0
2007-05-09 11:33:00,108.17,108.22,108.165,108.21,765300000.0
2007-05-09 11:34:00,108.2,108.2,108.17,108.2,291100000.0
2007-05-09 11:35:00,108.2,108.21,108.18,108.2,387000000.0
2007-05-09 11:36:00,108.2,108.21,108.2,108.2,246900000.0
2007-05-09 11:37:00,108.2,108.21,108.14,108.14,245000001.0
2007-05-09 11:38:00,108.14,108.18,108.135,108.17,321800004.0
2007-05-09 11:39:00,108.18,108.18,108.14,108.14,236200001.0
2007-05-09 11:40:00,108.15,108.18,108.14,108.17,257500000.0
2007-05-09 11:41:00,108.18,108.21,108.17,108.2,505099999.0
2007-05-09 11:42:00,108.21,108.23,108.195,108.23,183199999.0
2007-05-09 11:43:00,108.23,108.25,108.205,108.25,87500000.0
2007-05-09 11:44:00,108.25,108.25,108.225,108.23,295400000.0
2007-05-09 11:45:00,108.23,108.24,108.23,108.24,74100000.0
2007-05-09 11:46:00,108.24,108.24,108.2,108.22,185500000.0
2007-05-09 11:47:00,108.22,108.23,108.22,108.22,49800000.0
2007-05-09 11:48:00,108.22,108.23,108.21,108.21,143299998.0
2007-05-09 11:49:00,108.21,108.23,108.2,108.21,312099992.0
2007-05-09 11:50:00,108.22,108.22,108.21,108.21,107799996.0
2007-05-09 11:51:00,108.21,108.23,108.21,108.21,159499997.0
2007-05-09 11:52:00,108.21,108.22,108.18,108.19,351099998.0
2007-05-09 11:53:00,108.19,108.19,108.18,108.18,546699987.0
2007-05-09 11:54:00,108.19,108.21,108.17,108.2,239199996.0
2007-05-09 11:55:00,108.2,108.22,108.19,108.21,614599999.0
2007-05-09 11:56:00,108.21,108.22,108.195,108.22,160500000.0
2007-05-09 11:57:00,108.23,108.27,108.23,108.26,335500001.0
2007-05-09 11:58:00,108.26,108.26,108.245,108.25,59500000.0
2007-05-09 11:59:00,108.25,108.25,108.25,108.25,24600000.0
2007-05-09 12:00:00,108.26,108.29,108.24,108.28,323400004.0
2007-05-09 12:01:00,108.28,108.28,108.25,108.25,188299997.0
2007-05-09 12:02:00,108.25,108.26,108.25,108.25,93899998.0
2007-05-09 12:03:00,108.26,108.26,108.245,108.245,100299997.0
2007-05-09 12:04:00,108.26,108.26,108.235,108.235,186200000.0
2007-05-09 12:05:00,108.24,108.26,108.24,108.26,51000001.0
2007-05-09 12:06:00,108.26,108.27,108.25,108.26,140199997.0
2007-05-09 12:07:00,108.26,108.27,108.25,108.26,114999996.0
2007-05-09 12:08:00,108.26,108.28,108.255,108.27,112899999.0
2007-05-09 12:09:00,108.27,108.27,108.23,108.24,181200000.0
2007-05-09 12:10:00,108.225,108.24,108.2,108.205,241699996.0
2007-05-09 12:11:00,108.21,108.22,108.205,108.21,84200000.0
2007-05-09 12:12:00,108.21,108.21,108.05,108.19,150299999.0
2007-05-09 12:13:00,108.19,108.2,108.18,108.2,216299999.0
2007-05-09 12:14:00,108.195,108.2,108.19,108.195,115900000.0
2007-05-09 12:15:00,108.2,108.21,108.19,108.21,447600006.0
2007-05-09 12:16:00,108.21,108.22,108.21,108.215,421300000.0
2007-05-09 12:17:00,108.22,108.22,108.19,108.19,226200000.0
2007-05-09 12:18:00,108.19,108.21,108.17,108.21,96700000.0
2007-05-09 12:19:00,108.22,108.22,108.2,108.2,235900000.0
2007-05-09 12:20:00,108.2,108.21,108.17,108.19,164700004.0
2007-05-09 12:21:00,108.185,108.19,108.16,108.17,186400006.0
2007-05-09 12:23:00,108.17,108.18,108.16,108.18,44700001.0
2007-05-09 12:24:00,108.18,108.18,108.18,108.18,11100000.0
2007-05-09 12:25:00,108.19,108.19,108.18,108.18,45900002.0
2007-05-09 12:26:00,108.18,108.19,108.17,108.19,241500004.0
2007-05-09 12:27:00,108.19,108.23,108.19,108.23,274800001.0
2007-05-09 12:28:00,108.21,108.23,108.21,108.23,203500007.0
2007-05-09 12:29:00,108.215,108.23,108.2,108.2,277100007.0
2007-05-09 12:30:00,108.2,108.2,108.19,108.19,69300001.0
2007-05-09 12:31:00,108.2,108.2,108.2,108.2,46800000.0
2007-05-09 12:32:00,108.2,108.21,108.2,108.2,43900001.0
2007-05-09 12:33:00,108.2,108.2,108.19,108.19,173200002.0
2007-05-09 12:34:00,108.18,108.22,108.18,108.22,408100000.0
2007-05-09 12:35:00,108.22,108.23,108.21,108.23,224399998.0
2007-05-09 12:36:00,108.215,108.24,108.21,108.22,220499996.0
2007-05-09 12:37:00,108.22,108.25,108.22,108.23,619899995.0
2007-05-09 12:38:00,108.24,108.26,108.22,108.22,160800000.0
2007-05-09 12:39:00,108.23,108.23,108.21,108.22,345700000.0
2007-05-09 12:40:00,108.22,108.23,108.18,108.21,279000000.0
2007-05-09 12:41:00,108.22,108.23,108.21,108.23,134600000.0
2007-05-09 12:42:00,108.23,108.25,108.22,108.24,504199998.0
2007-05-09 12:43:00,108.24,108.27,108.23,108.26,406600009.0
2007-05-09 12:44:00,108.26,108.27,108.25,108.26,94300000.0
2007-05-09 12:45:00,108.26,108.27,108.23,108.27,148300001.0
2007-05-09 12:46:00,108.27,108.32,108.26,108.31,413800002.0
2007-05-09 12:47:00,108.31,108.33,108.3,108.33,397199998.0
2007-05-09 12:48:00,108.32,108.34,108.3,108.315,569999998.0
2007-05-09 12:49:00,108.32,108.32,108.3,108.3,78400001.0
2007-05-09 12:50:00,108.3,108.31,108.29,108.3,118399999.0
2007-05-09 12:51:00,108.31,108.33,108.3,108.3,152600003.0
2007-05-09 12:52:00,108.31,108.31,108.29,108.3,226699998.0
2007-05-09 12:53:00,108.3,108.32,108.17,108.3,259099997.0
2007-05-09 12:54:00,108.3,108.31,108.29,108.29,189200006.0
2007-05-09 12:55:00,108.29,108.31,108.29,108.3,216900000.0
2007-05-09 12:56:00,108.31,108.31,108.29,108.31,110100000.0
2007-05-09 12:57:00,108.3,108.32,108.3,108.31,126799998.0
2007-05-09 12:58:00,108.315,108.35,108.29,108.35,570899989.0
2007-05-09 12:59:00,108.34,108.35,108.19,108.31,306600002.0
2007-05-09 13:00:00,108.3,108.33,108.3,108.32,582399997.0
2007-05-09 13:01:00,108.32,108.32,108.29,108.31,455899991.0
2007-05-09 13:02:00,108.31,108.33,108.31,108.32,313599995.0
2007-05-09 13:03:00,108.33,108.35,108.3,108.34,124300001.0
2007-05-09 13:04:00,108.34,108.35,108.32,108.34,350299997.0
2007-05-09 13:05:00,108.34,108.35,108.31,108.315,151300004.0
2007-05-09 13:06:00,108.32,108.32,108.3,108.3,203600003.0
2007-05-09 13:07:00,108.3,108.31,108.16,108.29,174399999.0
2007-05-09 13:08:00,108.29,108.3,108.28,108.29,46799999.0
2007-05-09 13:09:00,108.29,108.29,108.28,108.28,98400000.0
2007-05-09 13:10:00,108.28,108.29,108.25,108.28,470599997.0
2007-05-09 13:11:00,108.28,108.3,108.28,108.29,130199998.0
2007-05-09 13:12:00,108.29,108.29,108.26,108.28,288000002.0
2007-05-09 13:13:00,108.3,108.31,108.295,108.295,60800000.0
2007-05-09 13:14:00,108.3,108.31,108.29,108.31,87900000.0
2007-05-09 13:15:00,108.3,108.3,108.27,108.28,77600002.0
2007-05-09 13:16:00,108.27,108.27,108.26,108.27,254500006.0
2007-05-09 13:17:00,108.27,108.28,108.27,108.28,230300005.0
2007-05-09 13:18:00,108.27,108.28,108.26,108.26,220000000.0
2007-05-09 13:19:00,108.27,108.28,108.27,108.27,148700000.0
2007-05-09 13:20:00,108.27,108.28,108.27,108.27,55700000.0
2007-05-09 13:21:00,108.255,108.28,108.25,108.27,155600001.0
2007-05-09 13:22:00,108.26,108.28,108.25,108.25,215099999.0
2007-05-09 13:23:00,108.25,108.26,108.12,108.24,271699999.0
2007-05-09 13:24:00,108.24,108.24,108.22,108.235,107600000.0
2007-05-09 13:25:00,108.22,108.23,108.22,108.23,318200001.0
2007-05-09 13:26:00,108.23,108.25,108.22,108.24,419400001.0
2007-05-09 13:27:00,108.24,108.25,108.24,108.25,116200001.0
2007-05-09 13:28:00,108.26,108.26,108.24,108.24,386900003.0
2007-05-09 13:29:00,108.24,108.26,108.24,108.26,401299998.0
2007-05-09 13:30:00,108.26,108.26,108.22,108.22,398899997.0
2007-05-09 13:31:00,108.23,108.24,108.21,108.23,199199998.0
2007-05-09 13:32:00,108.22,108.25,108.22,108.235,151300002.0
2007-05-09 13:33:00,108.24,108.25,108.24,108.24,87000000.0
2007-05-09 13:34:00,108.24,108.25,108.24,108.25,79900000.0
2007-05-09 13:35:00,108.26,108.26,108.26,108.26,2400000.0
2007-05-09 13:36:00,108.26,108.26,108.245,108.26,90200001.0
2007-05-09 13:37:00,108.25,108.27,108.23,108.27,389399994.0
2007-05-09 13:38:00,108.265,108.28,108.26,108.26,183200004.0
2007-05-09 13:39:00,108.26,108.28,108.26,108.28,40400002.0
2007-05-09 13:40:00,108.28,108.28,108.26,108.26,71700000.0
2007-05-09 13:41:00,108.26,108.26,108.22,108.25,235099998.0
2007-05-09 13:42:00,108.23,108.23,108.21,108.21,279199998.0
2007-05-09 13:43:00,108.21,108.23,108.21,108.22,198700004.0
2007-05-09 13:44:00,108.22,108.25,108.21,108.22,373900000.0
2007-05-09 13:45:00,108.23,108.24,108.23,108.24,29900000.0
2007-05-09 13:46:00,108.24,108.24,108.23,108.23,19500000.0
2007-05-09 13:47:00,108.23,108.23,108.21,108.22,257099994.0
2007-05-09 13:48:00,108.21,108.22,108.2,108.21,226499994.0
2007-05-09 13:49:00,108.22,108.23,108.2,108.21,384999989.0
2007-05-09 13:50:00,108.21,108.21,108.205,108.21,112500002.0
2007-05-09 13:51:00,108.22,108.22,108.22,108.22,55899999.0
2007-05-09 13:52:00,108.23,108.23,108.23,108.23,290100009.0
2007-05-09 13:53:00,108.23,108.23,108.23,108.23,15900000.0
2007-05-09 13:54:00,108.23,108.25,108.23,108.24,79600001.0
2007-05-09 13:55:00,108.235,108.235,108.22,108.23,50800000.0
2007-05-09 13:56:00,108.23,108.23,108.22,108.22,118399996.0
2007-05-09 13:57:00,108.23,108.24,108.23,108.24,13500000.0
2007-05-09 13:58:00,108.25,108.25,108.24,108.25,117700000.0
2007-05-09 13:59:00,108.26,108.26,108.23,108.23,199300002.0
2007-05-09 14:00:00,108.24,108.24,108.23,108.24,126700003.0
2007-05-09 14:01:00,108.24,108.25,108.24,108.24,113999996.0
2007-05-09 14:02:00,108.25,108.25,108.23,108.245,135499995.0
2007-05-09 14:03:00,108.24,108.26,108.23,108.24,162799999.0
2007-05-09 14:04:00,108.23,108.26,108.23,108.26,150099999.0
2007-05-09 14:05:00,108.26,108.3,108.25,108.28,314700000.0
2007-05-09 14:06:00,108.29,108.31,108.29,108.3,316300001.0
2007-05-09 14:07:00,108.3,108.31,108.29,108.29,400800002.0
2007-05-09 14:08:00,108.3,108.31,108.28,108.29,107800002.0
2007-05-09 14:09:00,108.3,108.3,108.29,108.29,59400002.0
2007-05-09 14:10:00,108.29,108.35,108.28,108.3,664000001.0
2007-05-09 14:11:00,108.295,108.33,108.18,108.29,470100002.0
2007-05-09 14:12:00,108.285,108.31,108.16,108.31,666699998.0
2007-05-09 14:13:00,108.31,108.33,108.3,108.31,426500002.0
2007-05-09 14:14:00,108.33,108.33,108.31,108.33,339200002.0
2007-05-09 14:15:00,108.33,108.35,108.31,108.33,494499999.0
2007-05-09 14:16:00,108.33,108.34,108.33,108.33,49000000.0
2007-05-09 14:17:00,108.35,108.35,108.325,108.325,41400000.0
2007-05-09 14:18:00,108.33,108.37,108.33,108.37,254900000.0
2007-05-09 14:19:00,108.375,108.38,108.36,108.38,321500001.0
2007-05-09 14:20:00,108.38,108.39,108.35,108.385,414000007.0
2007-05-09 14:21:00,108.36,108.38,108.34,108.36,475500010.0
2007-05-09 14:22:00,108.36,108.37,108.36,108.37,240400002.0
2007-05-09 14:23:00,108.36,108.36,108.3,108.33,574400001.0
2007-05-09 14:24:00,108.33,108.33,108.29,108.31,315300000.0
2007-05-09 14:25:00,108.32,108.32,108.16,108.31,513000000.0
2007-05-09 14:26:00,108.295,108.31,108.28,108.28,102599999.0
2007-05-09 14:27:00,108.28,108.28,108.24,108.25,353100000.0
2007-05-09 14:28:00,108.24,108.25,108.23,108.245,613299999.0
2007-05-09 14:29:00,108.25,108.26,108.24,108.255,432000000.0
2007-05-09 14:30:00,108.255,108.28,108.255,108.26,624000001.0
2007-05-09 14:31:00,108.27,108.28,108.26,108.275,226300000.0
2007-05-09 14:32:00,108.28,108.28,108.26,108.28,264599997.0
2007-05-09 14:33:00,108.28,108.28,108.26,108.27,630899993.0
2007-05-09 14:34:00,108.27,108.28,108.27,108.27,238500000.0
2007-05-09 14:35:00,108.27,108.28,108.25,108.26,551699996.0
2007-05-09 14:36:00,108.27,108.27,108.24,108.25,252900002.0
2007-05-09 14:37:00,108.245,108.27,108.23,108.23,915399997.0
2007-05-09 14:38:00,108.24,108.25,108.19,108.19,290599998.0
2007-05-09 14:39:00,108.19,108.21,108.185,108.21,657599992.0
2007-05-09 14:40:00,108.22,108.24,108.2,108.2,316800001.0
2007-05-09 14:41:00,108.19,108.19,108.17,108.18,690800000.0
2007-05-09 14:42:00,108.18,108.21,108.17,108.2,313000005.0
2007-05-09 14:43:00,108.2,108.21,108.2,108.21,179400003.0
2007-05-09 14:44:00,108.21,108.21,108.19,108.19,140699996.0
2007-05-09 14:45:00,108.19,108.22,108.19,108.22,383500004.0
2007-05-09 14:46:00,108.22,108.24,108.21,108.24,161800006.0
2007-05-09 14:47:00,108.24,108.26,108.22,108.24,467000000.0
2007-05-09 14:48:00,108.24,108.265,108.23,108.25,253699999.0
2007-05-09 14:49:00,108.25,108.26,108.24,108.26,108499998.0
2007-05-09 14:50:00,108.25,108.27,108.25,108.27,170500003.0
2007-05-09 14:51:00,108.26,108.27,108.235,108.24,478199992.0
2007-05-09 14:52:00,108.24,108.25,108.1,108.23,357399999.0
2007-05-09 14:53:00,108.23,108.23,108.21,108.22,451099997.0
2007-05-09 14:54:00,108.23,108.24,108.22,108.24,652099999.0
2007-05-09 14:55:00,108.24,108.28,108.11,108.25,636899997.0
2007-05-09 14:56:00,108.26,108.27,108.24,108.26,471300003.0
2007-05-09 14:57:00,108.27,108.27,108.24,108.27,580299999.0
2007-05-09 14:58:00,108.27,108.27,108.25,108.26,215900001.0
2007-05-09 14:59:00,108.25,108.28,108.24,108.28,530599995.0
2007-05-09 15:00:00,108.28,108.29,108.26,108.27,247499999.0
2007-05-09 15:01:00,108.27,108.29,108.235,108.28,602799998.0
2007-05-09 15:02:00,108.28,108.28,108.27,108.27,221400000.0
2007-05-09 15:03:00,108.27,108.27,108.215,108.23,697399998.0
2007-05-09 15:04:00,108.23,108.25,108.22,108.23,520899998.0
2007-05-09 15:05:00,108.23,108.24,108.2,108.22,489299994.0
2007-05-09 15:06:00,108.2,108.24,108.2,108.24,199200001.0
2007-05-09 15:07:00,108.23,108.26,108.22,108.25,263900003.0
2007-05-09 15:08:00,108.25,108.29,108.23,108.28,606400000.0
2007-05-09 15:09:00,108.29,108.38,108.26,108.38,1013300001.0
2007-05-09 15:10:00,108.37,108.38,108.295,108.32,568399998.0
2007-05-09 15:11:00,108.32,108.33,108.27,108.28,614900001.0
2007-05-09 15:12:00,108.28,108.28,108.24,108.25,956599999.0
2007-05-09 15:13:00,108.27,108.29,108.26,108.27,421699998.0
2007-05-09 15:14:00,108.27,108.29,108.26,108.26,771499998.0
2007-05-09 15:15:00,108.27,108.31,108.255,108.3,731099999.0
2007-05-09 15:16:00,108.31,108.32,108.285,108.285,561599992.0
2007-05-09 15:17:00,108.3,108.37,108.295,108.355,1263400007.0
2007-05-09 15:18:00,108.38,108.38,108.32,108.33,800899997.0
2007-05-09 15:19:00,108.325,108.36,108.32,108.35,779500003.0
2007-05-09 15:20:00,108.35,108.37,108.33,108.355,569800004.0
2007-05-09 15:21:00,108.355,108.37,108.325,108.33,909099999.0
2007-05-09 15:22:00,108.34,108.37,108.33,108.36,472400000.0
2007-05-09 15:23:00,108.36,108.37,108.32,108.33,513200001.0
2007-05-09 15:24:00,108.325,108.36,108.3,108.35,447200001.0
2007-05-09 15:25:00,108.35,108.35,108.33,108.35,145700000.0
2007-05-09 15:26:00,108.35,108.37,108.34,108.35,281000003.0
2007-05-09 15:27:00,108.36,108.39,108.35,108.37,599099998.0
2007-05-09 15:28:00,108.38,108.4,108.375,108.39,100700000.0
2007-05-09 15:29:00,108.39,108.39,108.33,108.34,414900000.0
2007-05-09 15:30:00,108.335,108.42,108.315,108.38,936500006.0
2007-05-09 15:31:00,108.37,108.41,108.35,108.35,293000000.0
2007-05-09 15:32:00,108.375,108.39,108.355,108.375,536700000.0
2007-05-09 15:33:00,108.375,108.4,108.36,108.375,480200001.0
2007-05-09 15:34:00,108.38,108.39,108.38,108.38,537400000.0
2007-05-09 15:35:00,108.38,108.4,108.38,108.385,166400000.0
2007-05-09 15:36:00,108.39,108.43,108.39,108.42,272900001.0
2007-05-09 15:37:00,108.42,108.44,108.395,108.41,516899997.0
2007-05-09 15:38:00,108.41,108.42,108.4,108.405,282199999.0
2007-05-09 15:39:00,108.4,108.43,108.385,108.43,373399999.0
2007-05-09 15:40:00,108.42,108.43,108.41,108.42,194699999.0
2007-05-09 15:41:00,108.4,108.43,108.4,108.42,434100000.0
2007-05-09 15:42:00,108.43,108.44,108.4,108.42,311800002.0
2007-05-09 15:43:00,108.42,108.43,108.41,108.42,209900000.0
2007-05-09 15:44:00,108.43,108.43,108.41,108.415,672299997.0
2007-05-09 15:45:00,108.43,108.43,108.4,108.41,104000000.0
2007-05-09 15:46:00,108.41,108.41,108.34,108.35,161499999.0
2007-05-09 15:47:00,108.35,108.41,108.23,108.41,370500000.0
2007-05-09 15:48:00,108.41,108.41,108.38,108.41,492299989.0
2007-05-09 15:49:00,108.4,108.4,108.34,108.35,289899999.0
2007-05-09 15:50:00,108.36,108.37,108.35,108.36,140300001.0
2007-05-09 15:51:00,108.36,108.37,108.29,108.33,464800001.0
2007-05-09 15:52:00,108.34,108.34,108.28,108.29,160700000.0
2007-05-09 15:53:00,108.28,108.33,108.27,108.32,253000001.0
2007-05-09 15:54:00,108.32,108.33,108.31,108.31,205500000.0
2007-05-09 15:55:00,108.31,108.36,108.31,108.35,220800000.0
2007-05-09 15:56:00,108.35,108.36,108.33,108.35,286100004.0
2007-05-09 15:57:00,108.35,108.35,108.32,108.32,190399999.0
2007-05-09 15:58:00,108.33,108.35,108.2,108.33,183099996.0
2007-05-09 15:59:00,108.33,108.33,108.3,108.3,195800000.0
2007-05-09 16:00:00,108.3,108.31,108.28,108.3,242200004.0
2007-05-09 16:01:00,108.3,108.3,108.28,108.29,122900001.0
2007-05-09 16:02:00,108.29,108.33,108.285,108.32,334700004.0
2007-05-09 16:03:00,108.32,108.33,108.31,108.33,36800000.0
2007-05-09 16:04:00,108.32,108.325,108.32,108.32,92100000.0
2007-05-09 16:05:00,108.325,108.35,108.32,108.34,236200000.0
2007-05-09 16:06:00,108.35,108.35,108.32,108.34,314099998.0
2007-05-09 16:07:00,108.325,108.36,108.32,108.335,366500000.0
2007-05-09 16:08:00,108.33,108.35,108.32,108.33,197100000.0
2007-05-09 16:09:00,108.34,108.35,108.32,108.33,314400001.0
2007-05-09 16:10:00,108.33,108.35,108.31,108.32,249500000.0
2007-05-09 16:11:00,108.31,108.34,108.305,108.33,325399998.0
2007-05-09 16:12:00,108.33,108.33,108.31,108.315,129900001.0
2007-05-09 16:13:00,108.33,108.36,108.315,108.33,261200004.0
2007-05-09 16:14:00,108.32,108.35,108.31,108.32,339600001.0
2007-05-09 16:15:00,108.31,108.33,108.27,108.28,302700001.0
2007-05-09 16:16:00,108.28,108.31,108.25,108.28,293499999.0
2007-05-09 16:17:00,108.27,108.28,108.24,108.26,210900000.0
2007-05-09 16:18:00,108.26,108.26,108.21,108.21,297900000.0
2007-05-09 16:19:00,108.22,108.23,108.205,108.21,269100000.0
2007-05-09 16:20:00,108.215,108.27,108.21,108.25,274400000.0
2007-05-09 16:21:00,108.25,108.28,108.25,108.265,495400007.0
2007-05-09 16:22:00,108.26,108.28,108.25,108.27,75300001.0
2007-05-09 16:23:00,108.27,108.28,108.22,108.26,285200000.0
2007-05-09 16:24:00,108.255,108.29,108.25,108.28,134100000.0
2007-05-09 16:25:00,108.28,108.34,108.28,108.31,469900004.0
2007-05-09 16:26:00,108.31,108.33,108.29,108.31,196700000.0
2007-05-09 16:27:00,108.32,108.35,108.3,108.35,327600000.0
2007-05-09 16:28:00,108.35,108.37,108.31,108.33,440600001.0
2007-05-09 16:29:00,108.325,108.35,108.31,108.34,213900000.0
2007-05-09 16:30:00,108.33,108.35,108.29,108.31,738200002.0
2007-05-09 16:31:00,108.3,108.34,108.29,108.34,482200001.0
2007-05-09 16:32:00,108.34,108.34,108.28,108.31,588300000.0
2007-05-09 16:33:00,108.31,108.32,108.28,108.31,220000001.0
2007-05-09 16:34:00,108.31,108.32,108.31,108.32,136900001.0
2007-05-09 16:35:00,108.33,108.35,108.3,108.34,345200000.0
2007-05-09 16:36:00,108.34,108.35,108.31,108.32,122100000.0
2007-05-09 16:37:00,108.32,108.33,108.28,108.31,474500002.0
2007-05-09 16:38:00,108.31,108.33,108.29,108.295,357800003.0
2007-05-09 16:39:00,108.31,108.34,108.295,108.33,213100003.0
2007-05-09 16:40:00,108.32,108.34,108.31,108.34,323300004.0
2007-05-09 16:41:00,108.36,108.43,108.34,108.41,592300001.0
2007-05-09 16:42:00,108.42,108.42,108.34,108.37,827700001.0
2007-05-09 16:43:00,108.36,108.38,108.35,108.35,224800002.0
2007-05-09 16:44:00,108.355,108.38,108.33,108.335,329300002.0
2007-05-09 16:45:00,108.35,108.37,108.33,108.36,284100006.0
2007-05-09 16:46:00,108.34,108.36,108.315,108.33,375600001.0
2007-05-09 16:47:00,108.34,108.35,108.31,108.32,409100003.0
2007-05-09 16:48:00,108.32,108.33,108.295,108.31,400200000.0
2007-05-09 16:49:00,108.305,108.33,108.3,108.32,82000000.0
2007-05-09 16:50:00,108.3,108.32,108.285,108.29,79900000.0
2007-05-09 16:51:00,108.29,108.29,108.29,108.29,6700000.0
2007-05-09 16:52:00,108.29,108.31,108.28,108.3,69800000.0
2007-05-09 16:53:00,108.3,108.3,108.25,108.26,491900003.0
2007-05-09 16:54:00,108.245,108.27,108.24,108.26,132200000.0
2007-05-09 16:55:00,108.26,108.27,108.23,108.26,577300002.0
2007-05-09 16:56:00,108.27,108.28,108.245,108.27,177200002.0
2007-05-09 16:57:00,108.27,108.28,108.26,108.265,206300002.0
2007-05-09 16:58:00,108.26,108.27,108.23,108.25,587700001.0
2007-05-09 16:59:00,108.255,108.29,108.24,108.245,883100005.0
2007-05-09 17:00:00,108.24,108.27,108.24,108.25,376099999.0
2007-05-09 17:01:00,108.26,108.27,108.245,108.26,436100000.0
2007-05-09 17:02:00,108.255,108.27,108.25,108.26,232500000.0
2007-05-09 17:03:00,108.245,108.26,108.22,108.24,372200002.0
2007-05-09 17:04:00,108.24,108.24,108.21,108.22,414600006.0
2007-05-09 17:05:00,108.25,108.25,108.21,108.22,418799999.0
2007-05-09 17:06:00,108.22,108.23,108.19,108.2,260800000.0
2007-05-09 17:07:00,108.2,108.25,108.19,108.24,287000003.0
2007-05-09 17:08:00,108.225,108.25,108.22,108.22,216300000.0
2007-05-09 17:09:00,108.23,108.26,108.22,108.24,182400000.0
2007-05-09 17:10:00,108.24,108.29,108.24,108.27,229399999.0
2007-05-09 17:11:00,108.28,108.28,108.24,108.25,295900000.0
2007-05-09 17:12:00,108.245,108.26,108.24,108.25,72199998.0
2007-05-09 17:13:00,108.26,108.26,108.24,108.24,83100000.0
2007-05-09 17:14:00,108.24,108.26,108.23,108.23,346200001.0
2007-05-09 17:15:00,108.24,108.25,108.225,108.23,436700001.0
2007-05-09 17:16:00,108.23,108.25,108.23,108.24,467000000.0
2007-05-09 17:17:00,108.24,108.24,108.215,108.23,79500000.0
2007-05-09 17:18:00,108.23,108.24,108.2,108.22,163000000.0
2007-05-09 17:19:00,108.22,108.23,108.215,108.22,44600000.0
2007-05-09 17:20:00,108.22,108.22,108.195,108.2,164200000.0
2007-05-09 17:21:00,108.2,108.2,108.18,108.18,298400002.0
2007-05-09 17:22:00,108.18,108.19,108.175,108.18,824100001.0
2007-05-09 17:23:00,108.19,108.19,108.19,108.19,13500000.0
2007-05-09 17:24:00,108.2,108.21,108.19,108.2,89100000.0
2007-05-09 17:25:00,108.2,108.21,108.19,108.2,141000002.0
2007-05-09 17:26:00,108.22,108.22,108.19,108.205,232900001.0
2007-05-09 17:27:00,108.22,108.23,108.21,108.23,292099999.0
2007-05-09 17:28:00,108.23,108.24,108.22,108.22,115300000.0
2007-05-09 17:29:00,108.22,108.22,108.2,108.2,42600000.0
2007-05-09 17:30:00,108.195,108.22,108.195,108.21,86800000.0
2007-05-09 17:32:00,108.21,108.23,108.21,108.23,98800000.0
2007-05-09 17:33:00,108.24,108.24,108.23,108.24,21600000.0
2007-05-09 17:34:00,108.24,108.24,108.23,108.23,73300000.0
2007-05-09 17:35:00,108.23,108.24,108.22,108.24,262100000.0
2007-05-09 17:36:00,108.24,108.25,108.24,108.24,48000000.0
2007-05-09 17:37:00,108.23,108.26,108.23,108.245,124900000.0
2007-05-09 17:38:00,108.26,108.26,108.23,108.24,130200000.0
2007-05-09 17:39:00,108.24,108.24,108.22,108.23,191800001.0
2007-05-09 17:40:00,108.22,108.25,108.215,108.24,461399997.0
2007-05-09 17:41:00,108.23,108.27,108.21,108.25,642999996.0
2007-05-09 17:42:00,108.26,108.27,108.22,108.225,263900000.0
2007-05-09 17:43:00,108.225,108.25,108.205,108.22,243699999.0
2007-05-09 17:44:00,108.22,108.23,108.21,108.21,550900000.0
2007-05-09 17:45:00,108.21,108.23,108.2,108.21,231200000.0
2007-05-09 17:46:00,108.21,108.24,108.21,108.22,173500001.0
2007-05-09 17:47:00,108.22,108.23,108.21,108.21,183100001.0
2007-05-09 17:48:00,108.21,108.22,108.2,108.22,157900000.0
2007-05-09 17:49:00,108.24,108.25,108.19,108.22,529099999.0
2007-05-09 17:50:00,108.23,108.25,108.21,108.23,179900000.0
2007-05-09 17:51:00,108.22,108.23,108.22,108.23,47400001.0
2007-05-09 17:52:00,108.23,108.23,108.23,108.23,9600000.0
2007-05-09 17:53:00,108.23,108.26,108.225,108.23,257700001.0
2007-05-09 17:54:00,108.23,108.25,108.23,108.24,100800004.0
2007-05-09 17:56:00,108.24,108.25,108.23,108.23,55500000.0
2007-05-09 17:57:00,108.23,108.25,108.225,108.225,166200001.0
2007-05-09 17:58:00,108.225,108.25,108.225,108.25,98800000.0
2007-05-09 17:59:00,108.25,108.27,108.24,108.27,272499999.0
2007-05-09 18:00:00,108.26,108.29,108.25,108.26,196600003.0
2007-05-09 18:02:00,108.245,108.27,108.24,108.27,56300000.0
2007-05-09 18:03:00,108.255,108.255,108.25,108.25,49800001.0
2007-05-09 18:04:00,108.25,108.27,108.23,108.23,266100000.0
2007-05-09 18:05:00,108.26,108.28,108.26,108.28,52400000.0
2007-05-09 18:06:00,108.28,108.28,108.27,108.27,50000001.0
2007-05-09 18:07:00,108.27,108.27,108.245,108.26,142500000.0
2007-05-09 18:08:00,108.245,108.26,108.225,108.24,198700000.0
2007-05-09 18:09:00,108.25,108.25,108.23,108.23,113300000.0
2007-05-09 18:10:00,108.24,108.25,108.195,108.245,421700006.0
2007-05-09 18:11:00,108.245,108.26,108.245,108.26,28900000.0
2007-05-09 18:12:00,108.26,108.27,108.25,108.255,26200000.0
2007-05-09 18:13:00,108.27,108.28,108.26,108.26,53500000.0
2007-05-09 18:14:00,108.28,108.28,108.26,108.28,61200000.0
2007-05-09 18:15:00,108.265,108.265,108.26,108.26,27700000.0
2007-05-09 18:16:00,108.27,108.28,108.27,108.27,25600000.0
2007-05-09 18:17:00,108.27,108.27,108.27,108.27,9600000.0
2007-05-09 18:18:00,108.26,108.26,108.26,108.26,7400000.0
2007-05-09 18:19:00,108.27,108.27,108.245,108.26,27800000.0
2007-05-09 18:20:00,108.26,108.27,108.23,108.27,27900000.0
2007-05-09 18:22:00,108.27,108.27,108.27,108.27,4800000.0
2007-05-09 18:23:00,108.26,108.26,108.24,108.26,28200000.0
2007-05-09 18:24:00,108.26,108.26,108.26,108.26,4800000.0
2007-05-09 18:25:00,108.26,108.26,108.25,108.25,34000000.0
2007-05-09 18:26:00,108.26,108.27,108.26,108.27,48000000.0
2007-05-09 18:27:00,108.27,108.28,108.26,108.27,18700000.0
2007-05-09 18:28:00,108.27,108.28,108.265,108.265,15500000.0
2007-05-09 18:29:00,108.28,108.3,108.27,108.28,93000001.0
2007-05-09 18:30:00,108.28,108.28,108.28,108.28,4800000.0
2007-05-09 18:31:00,108.28,108.28,108.28,108.28,24700000.0
2007-05-09 18:32:00,108.28,108.3,108.28,108.3,18300000.0
2007-05-09 18:33:00,108.3,108.3,108.29,108.3,26400000.0
2007-05-09 18:34:00,108.285,108.3,108.285,108.3,19500000.0
2007-05-09 18:35:00,108.3,108.32,108.3,108.31,64000000.0
2007-05-09 18:36:00,108.31,108.31,108.28,108.31,204000000.0
2007-05-09 18:37:00,108.3,108.31,108.29,108.3,154000000.0
2007-05-09 18:38:00,108.31,108.32,108.31,108.32,78300000.0
2007-05-09 18:39:00,108.35,108.35,108.31,108.33,94200000.0
2007-05-09 18:40:00,108.34,108.34,108.33,108.33,338399999.0
2007-05-09 18:41:00,108.34,108.34,108.305,108.33,207600000.0
2007-05-09 18:42:00,108.32,108.33,108.31,108.32,482100000.0
2007-05-09 18:43:00,108.315,108.32,108.31,108.32,153200000.0
2007-05-09 18:44:00,108.32,108.32,108.315,108.32,71200000.0
2007-05-09 18:45:00,108.32,108.33,108.32,108.33,25800001.0
2007-05-09 18:46:00,108.33,108.33,108.33,108.33,59700000.0
2007-05-09 18:47:00,108.33,108.34,108.32,108.34,91500000.0
2007-05-09 18:48:00,108.33,108.35,108.33,108.34,75700001.0
2007-05-09 18:49:00,108.34,108.35,108.33,108.33,90200001.0
2007-05-09 18:50:00,108.33,108.34,108.33,108.34,15100000.0
2007-05-09 18:51:00,108.33,108.33,108.33,108.33,11100000.0
2007-05-09 18:52:00,108.33,108.33,108.32,108.325,230999998.0
2007-05-09 18:53:00,108.32,108.34,108.32,108.32,101399998.0
2007-05-09 18:55:00,108.32,108.34,108.32,108.34,79199998.0
2007-05-09 18:56:00,108.34,108.34,108.31,108.32,194700000.0
2007-05-09 18:57:00,108.32,108.33,108.31,108.33,307400000.0
2007-05-09 18:58:00,108.33,108.34,108.33,108.33,120800000.0
2007-05-09 18:59:00,108.34,108.34,108.33,108.34,49900001.0
2007-05-09 19:00:00,108.34,108.35,108.33,108.35,68800000.0
2007-05-09 19:01:00,108.34,108.34,108.34,108.34,15400000.0
2007-05-09 19:02:00,108.35,108.35,108.335,108.35,27700000.0
2007-05-09 19:03:00,108.35,108.35,108.35,108.35,44400000.0
2007-05-09 19:04:00,108.35,108.35,108.34,108.34,23400000.0
2007-05-09 19:05:00,108.35,108.36,108.335,108.36,25800000.0
2007-05-09 19:06:00,108.36,108.36,108.35,108.35,48899999.0
2007-05-09 19:07:00,108.35,108.35,108.35,108.35,26200000.0
2007-05-09 19:08:00,108.35,108.36,108.35,108.355,88700000.0
2007-05-09 19:09:00,108.355,108.37,108.355,108.36,114600001.0
2007-05-09 19:10:00,108.37,108.38,108.35,108.35,383099999.0
2007-05-09 19:11:00,108.35,108.365,108.35,108.36,102500003.0
2007-05-09 19:12:00,108.37,108.37,108.37,108.37,40300001.0
2007-05-09 19:13:00,108.37,108.39,108.37,108.38,121599997.0
2007-05-09 19:15:00,108.38,108.39,108.37,108.39,194699996.0
2007-05-09 19:16:00,108.39,108.4,108.38,108.39,117700000.0
2007-05-09 19:17:00,108.38,108.4,108.38,108.39,114200000.0
2007-05-09 19:18:00,108.39,108.4,108.39,108.39,109900000.0
2007-05-09 19:19:00,108.39,108.4,108.39,108.39,50200000.0
2007-05-09 19:20:00,108.39,108.41,108.385,108.39,265499999.0
2007-05-09 19:21:00,108.39,108.41,108.39,108.4,208800000.0
2007-05-09 19:22:00,108.39,108.41,108.37,108.4,311900000.0
2007-05-09 19:23:00,108.4,108.4,108.4,108.4,17800000.0
2007-05-09 19:24:00,108.4,108.41,108.395,108.4,161200000.0
2007-05-09 19:25:00,108.4,108.4,108.38,108.38,145800000.0
2007-05-09 19:26:00,108.38,108.41,108.365,108.4,129000000.0
2007-05-09 19:27:00,108.4,108.41,108.39,108.41,136199998.0
2007-05-09 19:28:00,108.405,108.405,108.39,108.39,251700001.0
2007-05-09 19:29:00,108.39,108.41,108.38,108.41,224400000.0
2007-05-09 19:30:00,108.41,108.41,108.39,108.39,57800000.0
2007-05-09 19:31:00,108.39,108.41,108.39,108.395,89900000.0
2007-05-09 19:32:00,108.41,108.41,108.39,108.39,136600000.0
2007-05-09 19:33:00,108.395,108.41,108.39,108.4,150600000.0
2007-05-09 19:34:00,108.395,108.41,108.38,108.39,196600000.0
2007-05-09 19:35:00,108.39,108.41,108.35,108.39,280500000.0
2007-05-09 19:36:00,108.39,108.4,108.375,108.38,73300000.0
2007-05-09 19:37:00,108.39,108.4,108.375,108.39,143200000.0
2007-05-09 19:38:00,108.39,108.39,108.345,108.39,298700001.0
2007-05-09 19:39:00,108.39,108.41,108.39,108.39,122200000.0
2007-05-09 19:40:00,108.39,108.4,108.375,108.39,194300000.0
2007-05-09 19:41:00,108.38,108.38,108.37,108.38,70100000.0
2007-05-09 19:42:00,108.38,108.4,108.37,108.39,294300000.0
2007-05-09 19:43:00,108.375,108.4,108.375,108.4,29800000.0
2007-05-09 19:44:00,108.41,108.41,108.39,108.4,26600001.0
2007-05-09 19:45:00,108.4,108.41,108.4,108.41,4000000.0
2007-05-09 19:46:00,108.4,108.43,108.39,108.43,183100001.0
2007-05-09 19:47:00,108.415,108.46,108.415,108.44,99400000.0
2007-05-09 19:48:00,108.43,108.44,108.43,108.43,40400000.0
2007-05-09 19:49:00,108.43,108.44,108.43,108.44,22300000.0
2007-05-09 19:50:00,108.44,108.44,108.43,108.43,163900000.0
2007-05-09 19:51:00,108.43,108.45,108.415,108.45,523699999.0
2007-05-09 19:52:00,108.44,108.46,108.44,108.46,151100000.0
2007-05-09 19:53:00,108.45,108.45,108.43,108.43,102800000.0
2007-05-09 19:54:00,108.43,108.43,108.42,108.42,49200000.0
2007-05-09 19:55:00,108.42,108.44,108.42,108.43,127300000.0
2007-05-09 19:56:00,108.425,108.425,108.39,108.41,332900000.0
2007-05-09 19:57:00,108.41,108.41,108.4,108.4,69900000.0
2007-05-09 19:58:00,108.4,108.4,108.39,108.39,355600000.0
2007-05-09 19:59:00,108.39,108.4,108.39,108.4,177300000.0
2007-05-09 20:00:00,108.4,108.42,108.4,108.41,84800000.0
2007-05-09 20:01:00,108.41,108.44,108.41,108.43,342899999.0
2007-05-09 20:02:00,108.43,108.47,108.43,108.46,386200001.0
2007-05-09 20:03:00,108.45,108.45,108.44,108.45,127199999.0
2007-05-09 20:04:00,108.45,108.46,108.43,108.43,550799995.0
2007-05-09 20:05:00,108.45,108.46,108.43,108.45,138900002.0
2007-05-09 20:06:00,108.45,108.47,108.44,108.47,90800000.0
2007-05-09 20:07:00,108.46,108.47,108.445,108.46,106200000.0
2007-05-09 20:08:00,108.46,108.46,108.44,108.44,20800000.0
2007-05-09 20:09:00,108.44,108.44,108.39,108.415,134300000.0
2007-05-09 20:10:00,108.38,108.44,108.38,108.44,121400000.0
2007-05-09 20:11:00,108.44,108.44,108.42,108.43,49700000.0
2007-05-09 20:12:00,108.41,108.42,108.38,108.4,70500000.0
2007-05-09 20:13:00,108.43,108.43,108.37,108.41,101500000.0
2007-05-09 20:14:00,108.41,108.44,108.39,108.41,179500000.0
2007-05-09 20:15:00,108.41,108.48,108.375,108.4,370099995.0
2007-05-09 20:16:00,108.4,108.47,108.39,108.41,508400001.0
2007-05-09 20:17:00,108.43,108.45,108.37,108.38,438000000.0
2007-05-09 20:18:00,108.39,108.46,108.37,108.43,403400000.0
2007-05-09 20:19:00,108.43,108.45,108.38,108.42,465900000.0
2007-05-09 20:20:00,108.41,108.47,108.37,108.47,310200000.0
2007-05-09 20:21:00,108.47,108.47,108.43,108.43,636199999.0
2007-05-09 20:22:00,108.44,108.45,108.42,108.45,192399999.0
2007-05-09 20:23:00,108.45,108.46,108.42,108.43,365099999.0
2007-05-09 20:24:00,108.43,108.43,108.4,108.41,425100002.0
2007-05-09 20:25:00,108.41,108.42,108.4,108.4,466100000.0
2007-05-09 20:26:00,108.39,108.46,108.39,108.45,573900000.0
2007-05-09 20:27:00,108.45,108.52,108.39,108.49,543800003.0
2007-05-09 20:28:00,108.49,108.52,108.49,108.51,278400003.0
2007-05-09 20:29:00,108.51,108.51,108.465,108.48,868500001.0
2007-05-09 20:30:00,108.48,108.52,108.39,108.485,308700001.0
2007-05-09 20:31:00,108.5,108.54,108.48,108.53,512700002.0
2007-05-09 20:32:00,108.55,108.57,108.47,108.52,734100008.0
2007-05-09 20:33:00,108.51,108.53,108.49,108.49,511900004.0
2007-05-09 20:34:00,108.51,108.52,108.49,108.51,204400000.0
2007-05-09 20:35:00,108.51,108.54,108.49,108.52,155599999.0
2007-05-09 20:36:00,108.51,108.555,108.505,108.55,212800000.0
2007-05-09 20:37:00,108.55,108.55,108.515,108.53,102400001.0
2007-05-09 20:38:00,108.52,108.55,108.49,108.55,258200001.0
2007-05-09 20:39:00,108.56,108.59,108.53,108.56,283400004.0
2007-05-09 20:40:00,108.57,108.57,108.5,108.53,377200006.0
2007-05-09 20:41:00,108.53,108.55,108.5,108.545,665800005.0
2007-05-09 20:42:00,108.54,108.54,108.49,108.5,317100002.0
2007-05-09 20:43:00,108.5,108.52,108.49,108.51,456300006.0
2007-05-09 20:44:00,108.52,108.52,108.5,108.52,340600004.0
2007-05-09 20:45:00,108.52,108.53,108.39,108.51,408600011.0
2007-05-09 20:46:00,108.51,108.565,108.5,108.54,499700008.0
2007-05-09 20:47:00,108.53,108.54,108.48,108.53,429700005.0
2007-05-09 20:48:00,108.54,108.58,108.53,108.58,149200001.0
2007-05-09 20:49:00,108.58,108.59,108.48,108.49,499800005.0
2007-05-09 20:50:00,108.51,108.55,108.49,108.53,743200003.0
2007-05-09 20:51:00,108.53,108.55,108.53,108.54,241800001.0
2007-05-09 20:52:00,108.53,108.53,108.505,108.52,255199998.0
2007-05-09 20:53:00,108.52,108.54,108.52,108.535,179600004.0
2007-05-09 20:54:00,108.535,108.535,108.52,108.52,267700001.0
2007-05-09 20:55:00,108.52,108.54,108.515,108.53,57900001.0
2007-05-09 20:56:00,108.55,108.55,108.52,108.53,439199993.0
2007-05-09 20:57:00,108.53,108.55,108.52,108.525,224200001.0
2007-05-09 20:58:00,108.525,108.56,108.52,108.55,176399998.0
2007-05-09 20:59:00,108.55,108.59,108.55,108.57,424700000.0
2007-05-09 21:00:00,108.58,108.58,108.5,108.515,562599999.0
2007-05-09 21:01:00,108.515,108.52,108.5,108.5,227300001.0
2007-05-09 21:02:00,108.5,108.5,108.49,108.5,75700001.0
2007-05-09 21:03:00,108.5,108.51,108.49,108.51,163800004.0
2007-05-09 21:04:00,108.51,108.52,108.505,108.51,150700002.0
2007-05-09 21:05:00,108.52,108.52,108.49,108.49,302600009.0
2007-05-09 21:06:00,108.49,108.5,108.49,108.49,204500002.0
2007-05-09 21:07:00,108.485,108.49,108.455,108.49,354299999.0
2007-05-09 21:08:00,108.47,108.49,108.46,108.47,287300002.0
2007-05-09 21:09:00,108.48,108.49,108.47,108.49,85000000.0
2007-05-09 21:10:00,108.49,108.49,108.46,108.47,228700003.0
2007-05-09 21:11:00,108.48,108.51,108.475,108.5,155300001.0
2007-05-09 21:12:00,108.5,108.51,108.5,108.5,27900000.0
2007-05-09 21:13:00,108.51,108.52,108.5,108.52,155600001.0
2007-05-09 21:14:00,108.52,108.53,108.51,108.53,184499999.0
2007-05-09 21:15:00,108.52,108.53,108.52,108.52,53700001.0
2007-05-09 21:16:00,108.52,108.52,108.52,108.52,33300000.0
2007-05-09 21:17:00,108.52,108.52,108.52,108.52,38000000.0
2007-05-09 21:18:00,108.52,108.52,108.52,108.52,20600000.0
2007-05-09 21:19:00,108.52,108.52,108.51,108.51,104000000.0
2007-05-09 21:20:00,108.52,108.52,108.52,108.52,32600000.0
2007-05-09 21:21:00,108.52,108.52,108.52,108.52,48300000.0
2007-05-09 21:22:00,108.51,108.52,108.5,108.52,231799998.0
2007-05-09 21:23:00,108.52,108.54,108.52,108.53,186899998.0
2007-05-09 21:24:00,108.53,108.54,108.53,108.54,356599999.0
2007-05-09 21:25:00,108.54,108.54,108.53,108.54,155499998.0
2007-05-09 21:26:00,108.54,108.54,108.53,108.54,97299999.0
2007-05-09 21:27:00,108.54,108.54,108.53,108.53,217399999.0
2007-05-09 21:28:00,108.54,108.55,108.54,108.55,67500000.0
2007-05-09 21:29:00,108.55,108.56,108.54,108.56,333700012.0
2007-05-09 21:30:00,108.56,108.57,108.535,108.54,117000000.0
2007-05-09 21:31:00,108.54,108.55,108.5,108.515,295600005.0
2007-05-09 21:32:00,108.515,108.53,108.51,108.53,175500005.0
2007-05-09 21:33:00,108.53,108.53,108.52,108.53,93400004.0
2007-05-09 21:34:00,108.52,108.53,108.5,108.525,189300001.0
2007-05-09 21:35:00,108.525,108.54,108.52,108.54,26100000.0
2007-05-09 21:36:00,108.55,108.56,108.55,108.56,23100000.0
2007-05-09 21:37:00,108.55,108.55,108.54,108.54,37200000.0
2007-05-09 21:38:00,108.54,108.54,108.53,108.53,8300000.0
2007-05-09 21:39:00,108.54,108.55,108.54,108.55,56000000.0
2007-05-09 21:40:00,108.55,108.55,108.55,108.55,14400000.0
2007-05-09 21:41:00,108.55,108.56,108.55,108.56,245900000.0
2007-05-09 21:42:00,108.57,108.57,108.55,108.56,110600000.0
2007-05-09 21:43:00,108.56,108.56,108.54,108.55,124799997.0
2007-05-09 21:44:00,108.56,108.57,108.55,108.56,222600005.0
2007-05-09 21:45:00,108.57,108.57,108.57,108.57,37200000.0
2007-05-09 21:46:00,108.56,108.56,108.56,108.56,233800000.0
2007-05-09 21:47:00,108.56,108.57,108.56,108.57,233800000.0
2007-05-09 21:48:00,108.57,108.59,108.57,108.59,52400000.0
2007-05-09 21:49:00,108.59,108.6,108.59,108.6,143099998.0
2007-05-09 21:50:00,108.61,108.62,108.59,108.6,425799998.0
2007-05-09 21:51:00,108.6,108.6,108.59,108.59,117999998.0
2007-05-09 21:52:00,108.59,108.61,108.59,108.605,250599994.0
2007-05-09 21:53:00,108.61,108.63,108.61,108.62,136500000.0
2007-05-09 21:54:00,108.63,108.63,108.62,108.62,70999999.0
2007-05-09 21:55:00,108.64,108.64,108.61,108.62,369799997.0
2007-05-09 21:56:00,108.62,108.62,108.59,108.62,182199995.0
2007-05-09 21:57:00,108.61,108.62,108.6,108.62,188199995.0
2007-05-09 21:58:00,108.62,108.62,108.61,108.61,65600000.0
2007-05-09 21:59:00,108.61,108.61,108.61,108.61,17600000.0
2007-05-09 22:00:00,108.61,108.62,108.61,108.61,43200000.0
2007-05-09 22:01:00,108.61,108.61,108.6,108.61,30900000.0
2007-05-09 22:02:00,108.6,108.62,108.6,108.61,95600000.0
2007-05-09 22:03:00,108.61,108.61,108.595,108.6,63000000.0
2007-05-09 22:04:00,108.6,108.6,108.595,108.595,14700000.0
2007-05-09 22:05:00,108.6,108.61,108.595,108.6,57500000.0
2007-05-09 22:06:00,108.6,108.61,108.6,108.61,16300000.0
2007-05-09 22:07:00,108.595,108.62,108.59,108.62,176100002.0
2007-05-09 22:08:00,108.62,108.62,108.62,108.62,27000000.0
2007-05-09 22:09:00,108.62,108.62,108.595,108.61,73400000.0
2007-05-09 22:10:00,108.61,108.63,108.61,108.62,152399999.0
2007-05-09 22:11:00,108.63,108.63,108.6,108.61,87100001.0
2007-05-09 22:12:00,108.6,108.61,108.58,108.61,100100001.0
2007-05-09 22:13:00,108.6,108.6,108.585,108.6,33900000.0
2007-05-09 22:14:00,108.6,108.61,108.6,108.61,6400000.0
2007-05-09 22:15:00,108.6,108.6,108.58,108.6,65300000.0
2007-05-09 22:16:00,108.6,108.6,108.57,108.57,61000000.0
2007-05-09 22:17:00,108.57,108.58,108.57,108.58,24600000.0
2007-05-09 22:18:00,108.58,108.58,108.56,108.58,44500000.0
2007-05-09 22:19:00,108.57,108.57,108.535,108.535,140700001.0
2007-05-09 22:20:00,108.53,108.55,108.53,108.54,26000000.0
2007-05-09 22:21:00,108.55,108.55,108.53,108.55,24200000.0
2007-05-09 22:22:00,108.55,108.55,108.53,108.55,52100000.0
2007-05-09 22:23:00,108.56,108.56,108.56,108.56,50700000.0
2007-05-09 22:24:00,108.56,108.57,108.55,108.55,167700000.0
2007-05-09 22:25:00,108.55,108.55,108.55,108.55,3200000.0
2007-05-09 22:26:00,108.55,108.55,108.52,108.52,46500000.0
2007-05-09 22:27:00,108.52,108.54,108.52,108.54,74000000.0
2007-05-09 22:28:00,108.54,108.54,108.54,108.54,6100000.0
2007-05-09 22:29:00,108.525,108.55,108.525,108.54,136200000.0
2007-05-09 22:30:00,108.54,108.56,108.54,108.55,46000000.0
2007-05-09 22:31:00,108.55,108.55,108.525,108.525,86100000.0
2007-05-09 22:32:00,108.53,108.53,108.52,108.53,55400000.0
2007-05-09 22:33:00,108.53,108.54,108.52,108.52,82200000.0
2007-05-09 22:34:00,108.51,108.53,108.51,108.53,55700001.0
2007-05-09 22:35:00,108.53,108.53,108.5,108.5,30600000.0
2007-05-09 22:36:00,108.53,108.56,108.53,108.545,64500000.0
2007-05-09 22:37:00,108.545,108.56,108.54,108.55,38700000.0
2007-05-09 22:38:00,108.555,108.56,108.55,108.55,48100000.0
2007-05-09 22:39:00,108.55,108.56,108.55,108.56,5600000.0
2007-05-09 22:40:00,108.56,108.56,108.54,108.56,60400000.0
2007-05-09 22:41:00,108.555,108.57,108.555,108.56,55900000.0
2007-05-09 22:42:00,108.56,108.58,108.55,108.58,66100000.0
2007-05-09 22:43:00,108.59,108.59,108.56,108.58,52800000.0
2007-05-09 22:44:00,108.57,108.59,108.56,108.58,91900000.0
2007-05-09 22:46:00,108.585,108.59,108.58,108.59,42600000.0
2007-05-09 22:47:00,108.59,108.59,108.59,108.59,12000000.0
2007-05-09 22:48:00,108.6,108.6,108.58,108.58,35600000.0
2007-05-09 22:49:00,108.59,108.59,108.57,108.58,28000000.0
2007-05-09 22:50:00,108.58,108.6,108.56,108.595,186700000.0
2007-05-09 22:51:00,108.6,108.61,108.59,108.59,131600000.0
2007-05-09 22:52:00,108.59,108.6,108.58,108.59,47400000.0
2007-05-09 22:53:00,108.61,108.61,108.6,108.61,88800001.0
2007-05-09 22:54:00,108.62,108.63,108.61,108.63,19300000.0
2007-05-09 22:55:00,108.63,108.64,108.63,108.64,80400000.0
2007-05-09 22:56:00,108.64,108.65,108.64,108.65,13600000.0
2007-05-09 22:57:00,108.65,108.65,108.63,108.64,20100000.0
2007-05-09 22:58:00,108.65,108.66,108.65,108.65,55500000.0
2007-05-09 22:59:00,108.65,108.67,108.63,108.67,115400000.0
2007-05-09 23:00:00,108.67,108.675,108.62,108.65,214600000.0
2007-05-09 23:01:00,108.67,108.69,108.67,108.69,66000000.0
2007-05-09 23:02:00,108.7,108.7,108.68,108.68,28400000.0
2007-05-09 23:03:00,108.69,108.69,108.67,108.67,56800000.0
2007-05-09 23:04:00,108.68,108.68,108.67,108.68,43500000.0
2007-05-09 23:05:00,108.67,108.67,108.66,108.67,22900000.0
2007-05-09 23:06:00,108.67,108.67,108.64,108.66,64800000.0
2007-05-09 23:07:00,108.64,108.65,108.62,108.64,40300000.0
2007-05-09 23:08:00,108.61,108.61,108.585,108.6,40200000.0
2007-05-09 23:09:00,108.63,108.63,108.6,108.6,10900000.0
2007-05-09 23:10:00,108.61,108.62,108.58,108.58,48900000.0
2007-05-09 23:11:00,108.58,108.58,108.56,108.58,54300000.0
2007-05-09 23:12:00,108.58,108.6,108.565,108.6,59500000.0
2007-05-09 23:13:00,108.6,108.64,108.6,108.64,41000000.0
2007-05-09 23:14:00,108.64,108.66,108.63,108.65,37800000.0
2007-05-09 23:15:00,108.65,108.66,108.62,108.62,44900000.0
2007-05-09 23:16:00,108.62,108.62,108.595,108.595,34100000.0
2007-05-09 23:17:00,108.61,108.62,108.6,108.6,60200000.0
2007-05-09 23:18:00,108.62,108.62,108.61,108.61,8700000.0
2007-05-09 23:19:00,108.61,108.61,108.61,108.61,8700000.0
2007-05-09 23:20:00,108.6,108.6,108.6,108.6,20600000.0
2007-05-09 23:21:00,108.61,108.61,108.59,108.6,49900000.0
2007-05-09 23:22:00,108.61,108.61,108.61,108.61,2300000.0
2007-05-09 23:23:00,108.61,108.63,108.545,108.565,106600000.0
2007-05-09 23:24:00,108.58,108.58,108.57,108.57,21100000.0
2007-05-09 23:26:00,108.57,108.58,108.56,108.56,26400000.0
2007-05-09 23:27:00,108.56,108.58,108.55,108.56,172100000.0
2007-05-09 23:28:00,108.56,108.575,108.525,108.525,136600000.0
2007-05-09 23:29:00,108.56,108.585,108.54,108.585,138100000.0
2007-05-09 23:30:00,108.57,108.57,108.505,108.53,137900000.0
2007-05-09 23:31:00,108.53,108.545,108.51,108.545,172800000.0
2007-05-09 23:32:00,108.53,108.57,108.485,108.53,269100000.0
2007-05-09 23:33:00,108.51,108.555,108.51,108.51,48600000.0
2007-05-09 23:34:00,108.51,108.57,108.49,108.52,70500000.0
2007-05-09 23:35:00,108.525,108.54,108.49,108.505,236899997.0
2007-05-09 23:36:00,108.51,108.51,108.51,108.51,17799999.0
2007-05-09 23:37:00,108.53,108.54,108.52,108.53,83499997.0
2007-05-09 23:38:00,108.53,108.54,108.51,108.51,83800000.0
2007-05-09 23:39:00,108.52,108.52,108.49,108.51,134800000.0
2007-05-09 23:40:00,108.51,108.51,108.51,108.51,4800000.0
2007-05-09 23:41:00,108.51,108.51,108.51,108.51,7200000.0
2007-05-09 23:42:00,108.51,108.52,108.5,108.5,51199999.0
2007-05-09 23:43:00,108.5,108.5,108.5,108.5,30499999.0
2007-05-09 23:44:00,108.5,108.5,108.5,108.5,17799999.0
2007-05-09 23:45:00,108.51,108.52,108.51,108.52,18300000.0
2007-05-09 23:46:00,108.52,108.53,108.51,108.51,37600000.0
2007-05-09 23:47:00,108.52,108.53,108.51,108.51,19900000.0
2007-05-09 23:48:00,108.51,108.53,108.5,108.52,62400000.0
2007-05-09 23:49:00,108.53,108.58,108.53,108.58,25300000.0
2007-05-09 23:50:00,108.58,108.58,108.57,108.57,9600000.0
2007-05-09 23:53:00,108.57,108.57,108.55,108.55,6700000.0
2007-05-09 23:54:00,108.53,108.54,108.53,108.54,32000000.0
2007-05-09 23:56:00,108.53,108.54,108.53,108.54,32000000.0
2007-05-09 23:57:00,108.55,108.55,108.51,108.515,32000000.0
2007-05-09 23:58:00,108.52,108.54,108.52,108.53,10300000.0
2007-05-09 23:59:00,108.52,108.52,108.5,108.505,78500003.0
2007-05-10 00:00:00,108.52,108.53,108.5,108.5,127100001.0
2007-05-10 00:01:00,108.51,108.51,108.51,108.51,4800000.0
2007-05-10 00:02:00,108.51,108.51,108.48,108.49,78400001.0
2007-05-10 00:03:00,108.48,108.51,108.48,108.5,30300000.0
2007-05-10 00:04:00,108.51,108.51,108.5,108.51,10400000.0
2007-05-10 00:05:00,108.495,108.495,108.485,108.49,29400000.0
2007-05-10 00:06:00,108.5,108.5,108.5,108.5,12700000.0
2007-05-10 00:07:00,108.5,108.5,108.5,108.5,34000000.0
2007-05-10 00:08:00,108.49,108.53,108.455,108.51,91800000.0
2007-05-10 00:09:00,108.52,108.52,108.52,108.52,14400000.0
2007-05-10 00:11:00,108.52,108.53,108.52,108.53,8800000.0
2007-05-10 00:12:00,108.51,108.52,108.51,108.52,14700000.0
2007-05-10 00:13:00,108.53,108.53,108.505,108.53,14700000.0
2007-05-10 00:15:00,108.5,108.52,108.5,108.52,17900000.0
2007-05-10 00:16:00,108.51,108.52,108.51,108.51,17900000.0
2007-05-10 00:17:00,108.5,108.51,108.5,108.51,17900000.0
2007-05-10 00:18:00,108.515,108.52,108.51,108.51,17900000.0
2007-05-10 00:19:00,108.51,108.51,108.5,108.5,49700000.0
2007-05-10 00:20:00,108.5,108.5,108.5,108.5,52300000.0
2007-05-10 00:21:00,108.51,108.51,108.49,108.49,17700000.0
2007-05-10 00:22:00,108.51,108.52,108.49,108.52,48200000.0
2007-05-10 00:23:00,108.52,108.525,108.52,108.525,63100000.0
2007-05-10 00:24:00,108.52,108.55,108.52,108.55,74300000.0
2007-05-10 00:25:00,108.55,108.55,108.53,108.54,47500000.0
2007-05-10 00:26:00,108.54,108.55,108.54,108.54,19500000.0
2007-05-10 00:27:00,108.54,108.54,108.54,108.54,24000000.0
2007-05-10 00:28:00,108.54,108.56,108.54,108.56,85400001.0
2007-05-10 00:29:00,108.57,108.57,108.55,108.55,215999998.0
2007-05-10 00:30:00,108.56,108.56,108.55,108.56,120800000.0
2007-05-10 00:31:00,108.54,108.55,108.54,108.54,80800000.0
2007-05-10 00:32:00,108.555,108.555,108.52,108.525,80800000.0
2007-05-10 00:33:00,108.53,108.56,108.53,108.56,24400000.0
2007-05-10 00:34:00,108.56,108.56,108.56,108.56,6400000.0
2007-05-10 00:35:00,108.55,108.55,108.53,108.54,93199999.0
2007-05-10 00:36:00,108.54,108.55,108.54,108.55,24600000.0
2007-05-10 00:37:00,108.55,108.55,108.54,108.54,6400000.0
2007-05-10 00:38:00,108.55,108.55,108.55,108.55,5600000.0
2007-05-10 00:40:00,108.55,108.55,108.535,108.535,18200000.0
2007-05-10 00:41:00,108.54,108.54,108.54,108.54,1600000.0
2007-05-10 00:43:00,108.54,108.54,108.54,108.54,3200000.0
2007-05-10 00:44:00,108.53,108.53,108.53,108.53,3100000.0
2007-05-10 00:45:00,108.54,108.54,108.54,108.54,1600000.0
2007-05-10 00:46:00,108.53,108.53,108.53,108.53,89600000.0
2007-05-10 00:47:00,108.53,108.56,108.53,108.53,179000000.0
2007-05-10 00:48:00,108.53,108.56,108.53,108.55,146200000.0
2007-05-10 00:49:00,108.55,108.55,108.525,108.545,152900000.0
2007-05-10 00:50:00,108.545,108.57,108.54,108.56,236200004.0
2007-05-10 00:51:00,108.56,108.56,108.52,108.55,399600003.0
2007-05-10 00:52:00,108.55,108.58,108.545,108.57,79900002.0
2007-05-10 00:53:00,108.57,108.58,108.545,108.57,222800005.0
2007-05-10 00:54:00,108.575,108.59,108.555,108.58,115200000.0
2007-05-10 00:55:00,108.58,108.605,108.545,108.58,282500001.0
2007-05-10 00:56:00,108.6,108.6,108.58,108.59,384600000.0
2007-05-10 00:57:00,108.59,108.59,108.545,108.58,326000001.0
2007-05-10 00:58:00,108.59,108.605,108.58,108.6,392200001.0
2007-05-10 00:59:00,108.6,108.6,108.58,108.59,281600000.0
2007-05-10 01:00:00,108.59,108.61,108.57,108.6,350100000.0
2007-05-10 01:01:00,108.6,108.6,108.59,108.6,211900000.0
2007-05-10 01:02:00,108.6,108.6,108.58,108.6,60900000.0
2007-05-10 01:03:00,108.6,108.6,108.59,108.59,272000000.0
2007-05-10 01:04:00,108.59,108.6,108.57,108.57,276600000.0
2007-05-10 01:05:00,108.57,108.58,108.57,108.58,67500000.0
2007-05-10 01:06:00,108.56,108.58,108.54,108.55,144800000.0
2007-05-10 01:07:00,108.55,108.575,108.55,108.575,83400001.0
2007-05-10 01:08:00,108.58,108.585,108.58,108.585,16200000.0
2007-05-10 01:09:00,108.59,108.595,108.58,108.59,135300001.0
2007-05-10 01:10:00,108.59,108.62,108.585,108.61,260600009.0
2007-05-10 01:11:00,108.61,108.61,108.605,108.605,164300002.0
2007-05-10 01:12:00,108.61,108.61,108.595,108.61,77900002.0
2007-05-10 01:13:00,108.61,108.61,108.605,108.61,38900001.0
2007-05-10 01:14:00,108.62,108.62,108.61,108.61,185600008.0
2007-05-10 01:15:00,108.61,108.615,108.605,108.605,105600004.0
2007-05-10 01:16:00,108.61,108.61,108.595,108.6,250800008.0
2007-05-10 01:17:00,108.605,108.61,108.585,108.61,228800007.0
2007-05-10 01:18:00,108.61,108.62,108.595,108.615,347200017.0
2007-05-10 01:19:00,108.61,108.61,108.595,108.595,36400002.0
2007-05-10 01:20:00,108.61,108.685,108.61,108.68,165000003.0
2007-05-10 01:21:00,108.675,108.685,108.65,108.68,485900015.0
2007-05-10 01:22:00,108.67,108.68,108.605,108.64,419700013.0
2007-05-10 01:23:00,108.645,108.67,108.63,108.66,477800009.0
2007-05-10 01:24:00,108.665,108.67,108.64,108.67,232400001.0
2007-05-10 01:25:00,108.65,108.67,108.64,108.66,192800000.0
2007-05-10 01:26:00,108.66,108.67,108.64,108.66,209400002.0
2007-05-10 01:27:00,108.65,108.67,108.64,108.66,88500001.0
2007-05-10 01:28:00,108.66,108.67,108.625,108.655,83600001.0
2007-05-10 01:29:00,108.655,108.67,108.625,108.66,213800000.0
2007-05-10 01:30:00,108.67,108.69,108.65,108.655,272800001.0
2007-05-10 01:31:00,108.66,108.67,108.625,108.66,90300000.0
2007-05-10 01:32:00,108.67,108.71,108.67,108.71,224000000.0
2007-05-10 01:33:00,108.715,108.715,108.7,108.705,325099994.0
2007-05-10 01:34:00,108.71,108.71,108.68,108.68,155700000.0
2007-05-10 01:35:00,108.69,108.69,108.68,108.69,108700000.0
2007-05-10 01:36:00,108.69,108.69,108.65,108.65,189600001.0
2007-05-10 01:37:00,108.65,108.68,108.65,108.68,18600000.0
2007-05-10 01:38:00,108.69,108.7,108.67,108.69,116300000.0
2007-05-10 01:39:00,108.68,108.69,108.66,108.69,111400001.0
2007-05-10 01:40:00,108.69,108.7,108.69,108.69,236200000.0
2007-05-10 01:41:00,108.69,108.72,108.69,108.71,227500000.0
2007-05-10 01:42:00,108.71,108.72,108.71,108.71,134100000.0
2007-05-10 01:43:00,108.71,108.73,108.68,108.715,172000000.0
2007-05-10 01:44:00,108.7,108.715,108.68,108.7,215799999.0
2007-05-10 01:45:00,108.71,108.71,108.7,108.7,94400000.0
2007-05-10 01:46:00,108.705,108.705,108.69,108.69,70899998.0
2007-05-10 01:47:00,108.69,108.705,108.68,108.7,101899999.0
2007-05-10 01:48:00,108.7,108.705,108.69,108.695,88000000.0
2007-05-10 01:49:00,108.7,108.7,108.68,108.68,141000000.0
2007-05-10 01:50:00,108.68,108.7,108.68,108.68,167800001.0
2007-05-10 01:51:00,108.705,108.715,108.67,108.685,353600002.0
2007-05-10 01:52:00,108.655,108.69,108.655,108.68,267700003.0
2007-05-10 01:53:00,108.685,108.695,108.65,108.69,181300002.0
2007-05-10 01:54:00,108.69,108.69,108.66,108.66,253700000.0
2007-05-10 01:55:00,108.67,108.68,108.645,108.675,207300000.0
2007-05-10 01:56:00,108.66,108.68,108.645,108.665,264700000.0
2007-05-10 01:57:00,108.665,108.67,108.64,108.655,151000000.0
2007-05-10 01:58:00,108.65,108.665,108.635,108.655,170699999.0
2007-05-10 01:59:00,108.655,108.66,108.65,108.66,166300000.0
2007-05-10 02:00:00,108.66,108.66,108.63,108.635,166200000.0
2007-05-10 02:01:00,108.64,108.645,108.64,108.645,24200000.0
2007-05-10 02:02:00,108.64,108.65,108.62,108.62,28300000.0
2007-05-10 02:03:00,108.665,108.665,108.64,108.64,278100003.0
2007-05-10 02:04:00,108.64,108.69,108.64,108.67,479200000.0
2007-05-10 02:05:00,108.67,108.675,108.62,108.64,501399999.0
2007-05-10 02:06:00,108.64,108.655,108.64,108.655,148899999.0
2007-05-10 02:07:00,108.65,108.655,108.63,108.655,56500000.0
2007-05-10 02:09:00,108.66,108.665,108.65,108.66,85900001.0
2007-05-10 02:10:00,108.66,108.66,108.66,108.66,10200000.0
2007-05-10 02:12:00,108.665,108.67,108.66,108.66,81100002.0
2007-05-10 02:13:00,108.67,108.67,108.67,108.67,15300000.0
2007-05-10 02:14:00,108.665,108.665,108.66,108.66,65800001.0
2007-05-10 02:15:00,108.66,108.67,108.66,108.67,88300000.0
2007-05-10 02:16:00,108.665,108.665,108.64,108.65,169000001.0
2007-05-10 02:17:00,108.65,108.65,108.62,108.65,105099999.0
2007-05-10 02:18:00,108.64,108.64,108.61,108.64,128500000.0
2007-05-10 02:19:00,108.635,108.645,108.6,108.63,210800001.0
2007-05-10 02:20:00,108.625,108.63,108.6,108.63,118800000.0
2007-05-10 02:21:00,108.625,108.63,108.585,108.6,161200000.0
2007-05-10 02:22:00,108.585,108.62,108.585,108.6,193900000.0
2007-05-10 02:23:00,108.62,108.62,108.585,108.585,23900000.0
2007-05-10 02:24:00,108.6,108.62,108.585,108.62,78000000.0
2007-05-10 02:25:00,108.62,108.62,108.61,108.61,25800000.0
2007-05-10 02:26:00,108.61,108.615,108.61,108.61,25200000.0
2007-05-10 02:27:00,108.61,108.615,108.61,108.615,50700000.0
2007-05-10 02:28:00,108.62,108.62,108.6,108.62,64500000.0
2007-05-10 02:29:00,108.62,108.62,108.6,108.61,132499999.0
2007-05-10 02:30:00,108.61,108.61,108.605,108.605,72800001.0
2007-05-10 02:32:00,108.59,108.61,108.58,108.605,64299998.0
2007-05-10 02:33:00,108.61,108.61,108.59,108.605,126500001.0
2007-05-10 02:34:00,108.61,108.61,108.585,108.59,131500002.0
2007-05-10 02:35:00,108.61,108.635,108.61,108.635,409800006.0
2007-05-10 02:36:00,108.63,108.65,108.625,108.65,190900000.0
2007-05-10 02:37:00,108.65,108.65,108.615,108.63,368199991.0
2007-05-10 02:38:00,108.65,108.65,108.585,108.585,427000009.0
2007-05-10 02:39:00,108.585,108.6,108.555,108.595,361799998.0
2007-05-10 02:40:00,108.6,108.605,108.59,108.605,103800000.0
2007-05-10 02:41:00,108.605,108.605,108.595,108.595,22800000.0
2007-05-10 02:42:00,108.6,108.605,108.58,108.595,67500001.0
2007-05-10 02:43:00,108.59,108.595,108.58,108.585,55000000.0
2007-05-10 02:44:00,108.585,108.605,108.58,108.605,111199999.0
2007-05-10 02:45:00,108.59,108.61,108.58,108.605,320699997.0
2007-05-10 02:46:00,108.605,108.61,108.605,108.61,25500000.0
2007-05-10 02:47:00,108.61,108.62,108.6,108.615,360100002.0
2007-05-10 02:48:00,108.615,108.615,108.6,108.605,62000001.0
2007-05-10 02:49:00,108.61,108.615,108.6,108.6,254200002.0
2007-05-10 02:50:00,108.6,108.62,108.585,108.585,198000002.0
2007-05-10 02:51:00,108.61,108.63,108.575,108.575,322600003.0
2007-05-10 02:52:00,108.58,108.59,108.57,108.57,428899994.0
2007-05-10 02:53:00,108.57,108.605,108.56,108.59,628300001.0
2007-05-10 02:54:00,108.59,108.59,108.54,108.56,546599998.0
2007-05-10 02:55:00,108.57,108.59,108.54,108.575,865099997.0
2007-05-10 02:56:00,108.58,108.58,108.55,108.55,316000000.0
2007-05-10 02:57:00,108.56,108.56,108.53,108.53,66399999.0
2007-05-10 02:58:00,108.53,108.54,108.49,108.49,267999997.0
2007-05-10 02:59:00,108.49,108.51,108.48,108.5,462600002.0
2007-05-10 03:00:00,108.505,108.51,108.49,108.495,560799994.0
2007-05-10 03:01:00,108.5,108.52,108.475,108.515,341599998.0
2007-05-10 03:02:00,108.52,108.545,108.505,108.545,355899997.0
2007-05-10 03:03:00,108.54,108.55,108.515,108.52,381400002.0
2007-05-10 03:04:00,108.51,108.525,108.51,108.52,240100003.0
2007-05-10 03:05:00,108.51,108.52,108.5,108.51,205300005.0
2007-05-10 03:06:00,108.51,108.52,108.49,108.49,301700005.0
2007-05-10 03:07:00,108.5,108.52,108.47,108.47,448500014.0
2007-05-10 03:08:00,108.49,108.5,108.46,108.465,424500005.0
2007-05-10 03:09:00,108.465,108.5,108.46,108.495,261900005.0
2007-05-10 03:10:00,108.49,108.495,108.46,108.49,399600006.0
2007-05-10 03:11:00,108.49,108.51,108.48,108.49,344600004.0
2007-05-10 03:12:00,108.5,108.5,108.46,108.46,299900004.0
2007-05-10 03:13:00,108.5,108.51,108.47,108.49,591100003.0
2007-05-10 03:14:00,108.495,108.51,108.48,108.495,288500000.0
2007-05-10 03:15:00,108.5,108.53,108.48,108.53,136800001.0
2007-05-10 03:16:00,108.53,108.53,108.5,108.51,240600005.0
2007-05-10 03:17:00,108.51,108.51,108.5,108.505,120000004.0
2007-05-10 03:18:00,108.505,108.51,108.5,108.505,52800002.0
2007-05-10 03:19:00,108.505,108.505,108.5,108.5,133800006.0
2007-05-10 03:20:00,108.5,108.52,108.48,108.5,280000004.0
2007-05-10 03:21:00,108.5,108.51,108.47,108.495,507600010.0
2007-05-10 03:22:00,108.51,108.51,108.5,108.5,90300001.0
2007-05-10 03:23:00,108.49,108.49,108.47,108.47,240700002.0
2007-05-10 03:24:00,108.49,108.49,108.49,108.49,22200000.0
2007-05-10 03:25:00,108.49,108.5,108.48,108.5,127900001.0
2007-05-10 03:26:00,108.5,108.5,108.49,108.49,13900000.0
2007-05-10 03:28:00,108.485,108.5,108.48,108.49,111900000.0
2007-05-10 03:29:00,108.49,108.5,108.48,108.48,179099993.0
2007-05-10 03:30:00,108.5,108.5,108.42,108.45,431399996.0
2007-05-10 03:31:00,108.45,108.485,108.42,108.48,361800000.0
2007-05-10 03:32:00,108.48,108.48,108.45,108.47,513100000.0
2007-05-10 03:33:00,108.47,108.48,108.43,108.47,554200002.0
2007-05-10 03:34:00,108.47,108.49,108.46,108.48,403600006.0
2007-05-10 03:35:00,108.475,108.54,108.46,108.54,437200003.0
2007-05-10 03:36:00,108.54,108.55,108.5,108.52,601300009.0
2007-05-10 03:37:00,108.52,108.54,108.49,108.515,387500004.0
2007-05-10 03:38:00,108.52,108.52,108.47,108.5,221400000.0
2007-05-10 03:39:00,108.51,108.51,108.46,108.495,379700001.0
2007-05-10 03:40:00,108.5,108.5,108.49,108.49,151599999.0
2007-05-10 03:41:00,108.49,108.5,108.45,108.48,122299999.0
2007-05-10 03:42:00,108.475,108.49,108.445,108.47,171999999.0
2007-05-10 03:43:00,108.48,108.48,108.46,108.48,133900000.0
2007-05-10 03:44:00,108.48,108.49,108.44,108.44,187100003.0
2007-05-10 03:46:00,108.48,108.48,108.43,108.48,126400000.0
2007-05-10 03:47:00,108.48,108.49,108.44,108.49,103200000.0
2007-05-10 03:48:00,108.5,108.51,108.47,108.51,528500014.0
2007-05-10 03:49:00,108.51,108.51,108.49,108.49,248200005.0
2007-05-10 03:50:00,108.49,108.51,108.47,108.5,142000002.0
2007-05-10 03:51:00,108.51,108.51,108.49,108.49,82200000.0
2007-05-10 03:52:00,108.49,108.5,108.49,108.49,31500000.0
2007-05-10 03:53:00,108.49,108.49,108.47,108.48,73600001.0
2007-05-10 03:54:00,108.475,108.5,108.445,108.49,233199998.0
2007-05-10 03:55:00,108.5,108.5,108.47,108.47,173400001.0
2007-05-10 03:57:00,108.47,108.47,108.45,108.46,221600000.0
2007-05-10 03:58:00,108.46,108.47,108.455,108.455,172100005.0
2007-05-10 03:59:00,108.46,108.48,108.46,108.47,126300004.0
2007-05-10 04:00:00,108.48,108.48,108.41,108.45,286200002.0
2007-05-10 04:01:00,108.45,108.47,108.43,108.47,134200001.0
2007-05-10 04:02:00,108.47,108.48,108.47,108.48,161900005.0
2007-05-10 04:03:00,108.49,108.49,108.48,108.48,21000001.0
2007-05-10 04:04:00,108.49,108.5,108.49,108.49,75400000.0
2007-05-10 04:05:00,108.49,108.49,108.47,108.48,111100000.0
2007-05-10 04:06:00,108.47,108.48,108.46,108.47,118100000.0
2007-05-10 04:07:00,108.48,108.48,108.45,108.46,187000002.0
2007-05-10 04:08:00,108.46,108.46,108.46,108.46,42000000.0
2007-05-10 04:09:00,108.46,108.46,108.46,108.46,22200000.0
2007-05-10 04:10:00,108.465,108.465,108.46,108.46,66900000.0
2007-05-10 04:11:00,108.46,108.46,108.44,108.44,62000000.0
2007-05-10 04:12:00,108.44,108.46,108.44,108.44,95900002.0
2007-05-10 04:13:00,108.44,108.45,108.44,108.45,51700002.0
2007-05-10 04:14:00,108.46,108.48,108.45,108.46,369700003.0
2007-05-10 04:15:00,108.495,108.51,108.46,108.51,378600002.0
2007-05-10 04:16:00,108.51,108.515,108.48,108.5,116100002.0
2007-05-10 04:17:00,108.5,108.56,108.48,108.56,368900001.0
2007-05-10 04:18:00,108.58,108.58,108.56,108.57,356100000.0
2007-05-10 04:19:00,108.575,108.6,108.57,108.575,181400000.0
2007-05-10 04:20:00,108.575,108.59,108.56,108.565,101700000.0
2007-05-10 04:21:00,108.57,108.57,108.555,108.56,79900000.0
2007-05-10 04:22:00,108.56,108.57,108.555,108.56,220800000.0
2007-05-10 04:23:00,108.56,108.56,108.53,108.535,170099999.0
2007-05-10 04:24:00,108.53,108.55,108.525,108.535,364500009.0
2007-05-10 04:25:00,108.54,108.54,108.52,108.53,130800005.0
2007-05-10 04:26:00,108.535,108.54,108.505,108.535,273500009.0
2007-05-10 04:27:00,108.535,108.54,108.52,108.52,52700001.0
2007-05-10 04:29:00,108.54,108.545,108.52,108.545,107100003.0
2007-05-10 04:30:00,108.55,108.55,108.53,108.54,200400006.0
2007-05-10 04:31:00,108.55,108.59,108.55,108.565,418200007.0
2007-05-10 04:32:00,108.565,108.58,108.54,108.58,448700001.0
2007-05-10 04:33:00,108.58,108.59,108.55,108.58,235800000.0
2007-05-10 04:34:00,108.58,108.59,108.56,108.58,50700000.0
2007-05-10 04:35:00,108.58,108.58,108.57,108.58,35600000.0
2007-05-10 04:37:00,108.575,108.595,108.57,108.59,160900000.0
2007-05-10 04:38:00,108.59,108.59,108.59,108.59,34800000.0
2007-05-10 04:39:00,108.59,108.59,108.59,108.59,27300000.0
2007-05-10 04:40:00,108.59,108.6,108.58,108.59,161999998.0
2007-05-10 04:41:00,108.6,108.6,108.58,108.59,132700000.0
2007-05-10 04:42:00,108.59,108.59,108.57,108.59,49399998.0
2007-05-10 04:43:00,108.59,108.59,108.57,108.58,322599995.0
2007-05-10 04:44:00,108.58,108.58,108.575,108.58,52800000.0
2007-05-10 04:45:00,108.57,108.58,108.57,108.58,55499999.0
2007-05-10 04:46:00,108.585,108.605,108.57,108.6,188600000.0
2007-05-10 04:47:00,108.6,108.605,108.585,108.6,213899999.0
2007-05-10 04:48:00,108.595,108.6,108.595,108.6,48200000.0
2007-05-10 04:49:00,108.6,108.6,108.6,108.6,101800000.0
2007-05-10 04:50:00,108.6,108.605,108.59,108.6,286499995.0
2007-05-10 04:51:00,108.595,108.605,108.57,108.58,156500000.0
2007-05-10 04:52:00,108.56,108.59,108.56,108.56,148500000.0
2007-05-10 04:53:00,108.56,108.57,108.56,108.57,51000000.0
2007-05-10 04:54:00,108.57,108.57,108.56,108.56,42300000.0
2007-05-10 04:55:00,108.55,108.55,108.53,108.535,232499997.0
2007-05-10 04:56:00,108.53,108.54,108.51,108.54,522199999.0
2007-05-10 04:57:00,108.54,108.56,108.54,108.55,112599999.0
2007-05-10 04:58:00,108.55,108.56,108.54,108.55,82800001.0
2007-05-10 04:59:00,108.55,108.555,108.55,108.555,55700000.0
2007-05-10 05:00:00,108.555,108.565,108.54,108.56,186100000.0
2007-05-10 05:01:00,108.56,108.56,108.55,108.55,26100000.0
2007-05-10 05:02:00,108.545,108.55,108.54,108.55,94200000.0
2007-05-10 05:03:00,108.545,108.545,108.515,108.53,190000004.0
2007-05-10 05:04:00,108.53,108.55,108.53,108.54,155000002.0
2007-05-10 05:05:00,108.54,108.555,108.52,108.545,296600006.0
2007-05-10 05:06:00,108.54,108.555,108.53,108.555,131500002.0
2007-05-10 05:07:00,108.555,108.555,108.555,108.555,10200000.0
2007-05-10 05:08:00,108.55,108.55,108.55,108.55,17700000.0
2007-05-10 05:09:00,108.55,108.55,108.535,108.535,38100000.0
2007-05-10 05:10:00,108.535,108.555,108.53,108.545,326600002.0
2007-05-10 05:11:00,108.545,108.55,108.545,108.55,35700000.0
2007-05-10 05:12:00,108.55,108.55,108.53,108.54,32700000.0
2007-05-10 05:13:00,108.54,108.555,108.53,108.54,232400000.0
2007-05-10 05:15:00,108.54,108.55,108.54,108.54,44000000.0
2007-05-10 05:16:00,108.545,108.55,108.54,108.55,53300000.0
2007-05-10 05:17:00,108.55,108.56,108.55,108.55,63600000.0
2007-05-10 05:18:00,108.555,108.555,108.55,108.55,47900000.0
2007-05-10 05:20:00,108.55,108.555,108.55,108.55,37800000.0
2007-05-10 05:21:00,108.55,108.56,108.55,108.55,135900000.0
2007-05-10 05:22:00,108.55,108.56,108.55,108.55,157000000.0
2007-05-10 05:23:00,108.53,108.545,108.53,108.545,89400002.0
2007-05-10 05:24:00,108.53,108.545,108.52,108.54,162700005.0
2007-05-10 05:25:00,108.54,108.54,108.535,108.535,112200004.0
2007-05-10 05:26:00,108.535,108.535,108.53,108.53,61200001.0
2007-05-10 05:27:00,108.515,108.52,108.5,108.51,63900000.0
2007-05-10 05:28:00,108.5,108.53,108.5,108.525,239100005.0
2007-05-10 05:29:00,108.53,108.53,108.53,108.53,25600000.0
2007-05-10 05:30:00,108.525,108.525,108.52,108.52,35300000.0
2007-05-10 05:31:00,108.52,108.52,108.51,108.515,46900000.0
2007-05-10 05:32:00,108.515,108.515,108.51,108.51,21300000.0
2007-05-10 05:33:00,108.51,108.51,108.49,108.5,201000003.0
2007-05-10 05:34:00,108.49,108.52,108.49,108.5,137200002.0
2007-05-10 05:35:00,108.51,108.51,108.51,108.51,5100000.0
2007-05-10 05:36:00,108.51,108.515,108.5,108.505,82600001.0
2007-05-10 05:37:00,108.505,108.505,108.49,108.49,28000000.0
2007-05-10 05:38:00,108.49,108.49,108.49,108.49,20600000.0
2007-05-10 05:39:00,108.49,108.49,108.49,108.49,9900000.0
2007-05-10 05:40:00,108.49,108.5,108.49,108.49,51900000.0
2007-05-10 05:41:00,108.5,108.5,108.48,108.5,175999999.0
2007-05-10 05:42:00,108.5,108.5,108.49,108.49,26800000.0
2007-05-10 05:43:00,108.48,108.48,108.48,108.48,17400000.0
2007-05-10 05:45:00,108.49,108.5,108.49,108.5,27500000.0
2007-05-10 05:46:00,108.5,108.51,108.5,108.5,45500000.0
2007-05-10 05:47:00,108.5,108.5,108.5,108.5,29700000.0
2007-05-10 05:48:00,108.5,108.5,108.5,108.5,16000000.0
2007-05-10 05:49:00,108.5,108.51,108.5,108.51,40700000.0
2007-05-10 05:50:00,108.51,108.51,108.49,108.5,80200001.0
2007-05-10 05:51:00,108.5,108.51,108.5,108.51,50300000.0
2007-05-10 05:52:00,108.5,108.51,108.5,108.51,12300000.0
2007-05-10 05:53:00,108.51,108.51,108.51,108.51,6400000.0
2007-05-10 05:54:00,108.51,108.51,108.49,108.5,56600000.0
2007-05-10 05:55:00,108.49,108.49,108.49,108.49,39400000.0
2007-05-10 05:56:00,108.49,108.49,108.48,108.48,11500000.0
2007-05-10 05:57:00,108.48,108.49,108.48,108.49,50900000.0
2007-05-10 05:58:00,108.49,108.49,108.49,108.49,2400000.0
2007-05-10 05:59:00,108.49,108.5,108.485,108.49,146800000.0
2007-05-10 06:00:00,108.49,108.49,108.47,108.48,109700003.0
2007-05-10 06:01:00,108.48,108.49,108.48,108.48,23300000.0
2007-05-10 06:02:00,108.49,108.49,108.47,108.485,67600000.0
2007-05-10 06:03:00,108.485,108.51,108.48,108.5,190900002.0
2007-05-10 06:04:00,108.51,108.51,108.49,108.5,169700000.0
2007-05-10 06:05:00,108.5,108.505,108.5,108.5,90500000.0
2007-05-10 06:06:00,108.5,108.5,108.49,108.5,114600000.0
2007-05-10 06:07:00,108.49,108.51,108.49,108.51,212800003.0
2007-05-10 06:08:00,108.51,108.51,108.49,108.505,102400001.0
2007-05-10 06:09:00,108.51,108.52,108.5,108.5,89600001.0
2007-05-10 06:10:00,108.5,108.5,108.49,108.49,19200000.0
2007-05-10 06:11:00,108.49,108.49,108.49,108.49,9200000.0
2007-05-10 06:12:00,108.49,108.49,108.485,108.485,69900000.0
2007-05-10 06:13:00,108.49,108.49,108.47,108.49,88700000.0
2007-05-10 06:14:00,108.49,108.49,108.49,108.49,19800000.0
2007-05-10 06:15:00,108.5,108.5,108.5,108.5,8000000.0
2007-05-10 06:16:00,108.5,108.51,108.5,108.5,60200000.0
2007-05-10 06:17:00,108.49,108.51,108.49,108.51,42599999.0
2007-05-10 06:18:00,108.51,108.52,108.505,108.52,97400000.0
2007-05-10 06:19:00,108.52,108.52,108.52,108.52,24100000.0
2007-05-10 06:20:00,108.52,108.52,108.515,108.52,28100000.0
2007-05-10 06:21:00,108.52,108.56,108.51,108.56,286599999.0
2007-05-10 06:22:00,108.56,108.56,108.52,108.54,118300000.0
2007-05-10 06:23:00,108.54,108.55,108.54,108.55,41800000.0
2007-05-10 06:24:00,108.55,108.55,108.54,108.55,25000000.0
2007-05-10 06:25:00,108.54,108.55,108.54,108.54,29900000.0
2007-05-10 06:26:00,108.53,108.55,108.53,108.54,89900002.0
2007-05-10 06:27:00,108.55,108.55,108.54,108.54,12000000.0
2007-05-10 06:28:00,108.53,108.54,108.53,108.53,42500000.0
2007-05-10 06:29:00,108.54,108.54,108.53,108.53,24100000.0
2007-05-10 06:30:00,108.54,108.54,108.53,108.53,9900000.0
2007-05-10 06:31:00,108.54,108.54,108.51,108.515,131400002.0
2007-05-10 06:32:00,108.52,108.52,108.51,108.51,9900000.0
2007-05-10 06:33:00,108.52,108.52,108.51,108.52,10700000.0
2007-05-10 06:34:00,108.51,108.515,108.505,108.515,112300000.0
2007-05-10 06:35:00,108.52,108.52,108.52,108.52,17900000.0
2007-05-10 06:36:00,108.51,108.52,108.51,108.52,40600000.0
2007-05-10 06:37:00,108.51,108.52,108.51,108.52,94200000.0
2007-05-10 06:38:00,108.52,108.52,108.52,108.52,30400000.0
2007-05-10 06:39:00,108.52,108.525,108.5,108.52,34800000.0
2007-05-10 06:40:00,108.5,108.52,108.5,108.52,86700000.0
2007-05-10 06:41:00,108.52,108.52,108.52,108.52,74700000.0
2007-05-10 06:42:00,108.52,108.53,108.51,108.53,207500000.0
2007-05-10 06:43:00,108.52,108.53,108.515,108.52,18700000.0
2007-05-10 06:44:00,108.52,108.53,108.515,108.53,58900000.0
2007-05-10 06:45:00,108.53,108.53,108.52,108.52,88200000.0
2007-05-10 06:46:00,108.51,108.53,108.5,108.52,69100000.0
2007-05-10 06:47:00,108.52,108.52,108.51,108.51,73600000.0
2007-05-10 06:48:00,108.51,108.52,108.51,108.52,16200000.0
2007-05-10 06:49:00,108.52,108.52,108.51,108.51,20300000.0
2007-05-10 06:50:00,108.51,108.51,108.51,108.51,8300000.0
2007-05-10 06:51:00,108.52,108.52,108.51,108.52,27000000.0
2007-05-10 06:52:00,108.52,108.52,108.51,108.51,40700000.0
2007-05-10 06:53:00,108.51,108.51,108.51,108.51,16600000.0
2007-05-10 06:54:00,108.51,108.51,108.51,108.51,32100000.0
2007-05-10 06:55:00,108.52,108.525,108.52,108.52,24900000.0
2007-05-10 06:56:00,108.51,108.53,108.51,108.53,74000000.0
2007-05-10 06:57:00,108.52,108.53,108.52,108.52,11200000.0
2007-05-10 06:58:00,108.52,108.53,108.52,108.53,8000000.0
2007-05-10 06:59:00,108.52,108.53,108.52,108.53,7200000.0
2007-05-10 07:00:00,108.52,108.53,108.495,108.505,66000000.0
2007-05-10 07:01:00,108.51,108.51,108.48,108.5,140900002.0
2007-05-10 07:02:00,108.5,108.5,108.47,108.49,328700001.0
2007-05-10 07:03:00,108.49,108.51,108.49,108.51,89800000.0
2007-05-10 07:04:00,108.51,108.515,108.5,108.515,117100000.0
2007-05-10 07:05:00,108.52,108.52,108.48,108.52,160499999.0
2007-05-10 07:06:00,108.51,108.53,108.51,108.53,132100000.0
2007-05-10 07:07:00,108.53,108.53,108.51,108.525,84800001.0
2007-05-10 07:08:00,108.52,108.53,108.52,108.53,15500000.0
2007-05-10 07:09:00,108.53,108.53,108.5,108.51,79300001.0
2007-05-10 07:10:00,108.51,108.52,108.5,108.51,23400000.0
2007-05-10 07:11:00,108.5,108.5,108.5,108.5,37500000.0
2007-05-10 07:12:00,108.505,108.51,108.49,108.51,65700000.0
2007-05-10 07:13:00,108.515,108.515,108.51,108.51,69600000.0
2007-05-10 07:14:00,108.51,108.51,108.5,108.51,31200000.0
2007-05-10 07:15:00,108.5,108.52,108.5,108.515,64900000.0
2007-05-10 07:16:00,108.51,108.52,108.5,108.51,128800001.0
2007-05-10 07:18:00,108.51,108.52,108.49,108.51,157100003.0
2007-05-10 07:19:00,108.505,108.51,108.5,108.5,37500000.0
2007-05-10 07:20:00,108.5,108.5,108.5,108.5,4800000.0
2007-05-10 07:21:00,108.505,108.51,108.5,108.5,58100000.0
2007-05-10 07:22:00,108.5,108.51,108.47,108.51,210100002.0
2007-05-10 07:23:00,108.51,108.52,108.48,108.51,98400000.0
2007-05-10 07:24:00,108.52,108.52,108.51,108.52,51400001.0
2007-05-10 07:25:00,108.5,108.51,108.5,108.5,65700002.0
2007-05-10 07:26:00,108.52,108.52,108.52,108.52,65700002.0
2007-05-10 07:27:00,108.54,108.54,108.52,108.52,73300001.0
2007-05-10 07:28:00,108.52,108.54,108.52,108.54,289100007.0
2007-05-10 07:29:00,108.54,108.54,108.515,108.52,105600003.0
2007-05-10 07:30:00,108.525,108.54,108.51,108.515,214000005.0
2007-05-10 07:31:00,108.52,108.54,108.515,108.515,121000005.0
2007-05-10 07:32:00,108.52,108.52,108.52,108.52,54600002.0
2007-05-10 07:33:00,108.52,108.56,108.52,108.53,188800002.0
2007-05-10 07:34:00,108.53,108.55,108.52,108.54,150700003.0
2007-05-10 07:35:00,108.535,108.55,108.535,108.545,68900000.0
2007-05-10 07:36:00,108.55,108.56,108.545,108.56,268300004.0
2007-05-10 07:37:00,108.56,108.57,108.55,108.55,150500002.0
2007-05-10 07:38:00,108.55,108.58,108.53,108.58,295200009.0
2007-05-10 07:39:00,108.585,108.585,108.57,108.575,108900003.0
2007-05-10 07:40:00,108.56,108.58,108.56,108.58,384100006.0
2007-05-10 07:41:00,108.59,108.6,108.58,108.59,773900011.0
2007-05-10 07:42:00,108.59,108.62,108.56,108.58,783100008.0
2007-05-10 07:43:00,108.59,108.62,108.59,108.6,387200008.0
2007-05-10 07:44:00,108.6,108.6,108.57,108.59,259500005.0
2007-05-10 07:45:00,108.59,108.59,108.54,108.57,423400002.0
2007-05-10 07:46:00,108.58,108.59,108.56,108.56,343300001.0
2007-05-10 07:47:00,108.58,108.58,108.56,108.58,220300002.0
2007-05-10 07:48:00,108.58,108.6,108.58,108.6,459700008.0
2007-05-10 07:49:00,108.6,108.6,108.59,108.59,177600002.0
2007-05-10 07:50:00,108.56,108.6,108.56,108.59,178800003.0
2007-05-10 07:51:00,108.59,108.6,108.58,108.6,544400006.0
2007-05-10 07:52:00,108.6,108.6,108.6,108.6,26100000.0
2007-05-10 07:53:00,108.61,108.61,108.6,108.61,183800000.0
2007-05-10 07:54:00,108.61,108.61,108.59,108.59,449300009.0
2007-05-10 07:55:00,108.6,108.6,108.59,108.59,131100002.0
2007-05-10 07:56:00,108.58,108.58,108.54,108.54,338200002.0
2007-05-10 07:57:00,108.55,108.565,108.5,108.55,147800001.0
2007-05-10 07:58:00,108.55,108.57,108.535,108.57,76200000.0
2007-05-10 07:59:00,108.57,108.57,108.54,108.55,61200000.0
2007-05-10 08:00:00,108.55,108.55,108.475,108.505,416500000.0
2007-05-10 08:01:00,108.5,108.54,108.5,108.53,321800003.0
2007-05-10 08:02:00,108.53,108.55,108.53,108.54,301300006.0
2007-05-10 08:03:00,108.54,108.55,108.53,108.55,189299999.0
2007-05-10 08:04:00,108.53,108.56,108.505,108.54,153799998.0
2007-05-10 08:05:00,108.53,108.54,108.525,108.54,99500000.0
2007-05-10 08:06:00,108.54,108.58,108.54,108.57,479499999.0
2007-05-10 08:07:00,108.57,108.585,108.53,108.585,208499999.0
2007-05-10 08:08:00,108.585,108.62,108.58,108.62,228000001.0
2007-05-10 08:09:00,108.62,108.62,108.58,108.6,127600000.0
2007-05-10 08:10:00,108.6,108.6,108.57,108.58,101400001.0
2007-05-10 08:11:00,108.59,108.59,108.56,108.56,87300000.0
2007-05-10 08:12:00,108.56,108.57,108.555,108.57,82400000.0
2007-05-10 08:13:00,108.57,108.57,108.56,108.57,15800000.0
2007-05-10 08:14:00,108.58,108.58,108.56,108.57,280400000.0
2007-05-10 08:15:00,108.58,108.59,108.57,108.59,471900000.0
2007-05-10 08:16:00,108.59,108.59,108.56,108.58,223800000.0
2007-05-10 08:17:00,108.58,108.58,108.56,108.57,88800000.0
2007-05-10 08:18:00,108.57,108.57,108.54,108.545,137299999.0
2007-05-10 08:19:00,108.545,108.55,108.53,108.55,61700000.0
2007-05-10 08:20:00,108.55,108.56,108.55,108.56,139500000.0
2007-05-10 08:21:00,108.56,108.56,108.54,108.56,199600000.0
2007-05-10 08:22:00,108.565,108.565,108.53,108.535,82200000.0
2007-05-10 08:23:00,108.54,108.545,108.52,108.53,188800000.0
2007-05-10 08:24:00,108.525,108.53,108.505,108.52,195000000.0
2007-05-10 08:25:00,108.525,108.535,108.52,108.52,108500000.0
2007-05-10 08:26:00,108.535,108.54,108.52,108.54,379300007.0
2007-05-10 08:27:00,108.54,108.55,108.53,108.54,207800001.0
2007-05-10 08:28:00,108.54,108.55,108.53,108.54,596200003.0
2007-05-10 08:29:00,108.54,108.56,108.53,108.56,847400000.0
2007-05-10 08:30:00,108.55,108.58,108.54,108.56,561200001.0
2007-05-10 08:31:00,108.56,108.585,108.56,108.565,460500000.0
2007-05-10 08:32:00,108.565,108.565,108.55,108.55,200200000.0
2007-05-10 08:33:00,108.545,108.555,108.53,108.545,369300000.0
2007-05-10 08:34:00,108.55,108.56,108.53,108.555,497000001.0
2007-05-10 08:35:00,108.56,108.56,108.54,108.54,268900000.0
2007-05-10 08:36:00,108.54,108.58,108.54,108.57,277600003.0
2007-05-10 08:37:00,108.57,108.58,108.56,108.57,179800005.0
2007-05-10 08:38:00,108.57,108.575,108.56,108.57,263900000.0
2007-05-10 08:39:00,108.57,108.58,108.57,108.575,187300000.0
2007-05-10 08:40:00,108.57,108.585,108.56,108.56,259900001.0
2007-05-10 08:41:00,108.565,108.57,108.53,108.55,449200000.0
2007-05-10 08:42:00,108.55,108.55,108.53,108.54,181600000.0
2007-05-10 08:43:00,108.53,108.55,108.49,108.49,656300000.0
2007-05-10 08:44:00,108.48,108.48,108.45,108.47,314800001.0
2007-05-10 08:45:00,108.47,108.49,108.47,108.48,205099998.0
2007-05-10 08:46:00,108.48,108.505,108.48,108.49,287399999.0
2007-05-10 08:47:00,108.49,108.53,108.47,108.53,357299998.0
2007-05-10 08:48:00,108.525,108.525,108.48,108.5,360999998.0
2007-05-10 08:49:00,108.5,108.52,108.49,108.51,189900000.0
2007-05-10 08:50:00,108.51,108.515,108.49,108.51,151400000.0
2007-05-10 08:51:00,108.51,108.515,108.5,108.5,116500000.0
2007-05-10 08:52:00,108.5,108.51,108.49,108.495,227100000.0
2007-05-10 08:53:00,108.495,108.5,108.48,108.49,202900001.0
2007-05-10 08:54:00,108.495,108.5,108.47,108.47,86300000.0
2007-05-10 08:55:00,108.485,108.49,108.44,108.44,193400000.0
2007-05-10 08:56:00,108.45,108.46,108.435,108.44,218099999.0
2007-05-10 08:57:00,108.435,108.455,108.435,108.445,176799998.0
2007-05-10 08:58:00,108.44,108.44,108.42,108.43,140800000.0
2007-05-10 08:59:00,108.43,108.47,108.43,108.46,313899997.0
2007-05-10 09:00:00,108.46,108.47,108.45,108.465,249599998.0
2007-05-10 09:01:00,108.46,108.465,108.45,108.46,77500000.0
2007-05-10 09:02:00,108.46,108.48,108.435,108.465,227900002.0
2007-05-10 09:03:00,108.45,108.46,108.45,108.45,72000000.0
2007-05-10 09:04:00,108.455,108.47,108.45,108.46,156199999.0
2007-05-10 09:05:00,108.46,108.47,108.46,108.465,84300000.0
2007-05-10 09:06:00,108.465,108.5,108.46,108.49,137300000.0
2007-05-10 09:07:00,108.495,108.5,108.465,108.49,458400003.0
2007-05-10 09:08:00,108.48,108.51,108.47,108.48,277900000.0
2007-05-10 09:09:00,108.485,108.5,108.47,108.48,263800000.0
2007-05-10 09:10:00,108.47,108.48,108.46,108.46,208600000.0
2007-05-10 09:11:00,108.47,108.49,108.46,108.47,469900000.0
2007-05-10 09:12:00,108.46,108.485,108.46,108.485,127700000.0
2007-05-10 09:13:00,108.495,108.53,108.49,108.51,186000001.0
2007-05-10 09:14:00,108.51,108.51,108.46,108.48,454500000.0
2007-05-10 09:15:00,108.48,108.505,108.47,108.49,377000001.0
2007-05-10 09:16:00,108.49,108.51,108.48,108.51,159599999.0
2007-05-10 09:17:00,108.5,108.52,108.49,108.52,119600001.0
2007-05-10 09:18:00,108.51,108.52,108.505,108.52,42300000.0
2007-05-10 09:19:00,108.51,108.51,108.485,108.49,61000000.0
2007-05-10 09:20:00,108.49,108.49,108.48,108.48,24900000.0
2007-05-10 09:21:00,108.48,108.5,108.48,108.48,183199999.0
2007-05-10 09:22:00,108.48,108.49,108.42,108.47,526199999.0
2007-05-10 09:23:00,108.47,108.5,108.445,108.48,472499998.0
2007-05-10 09:24:00,108.49,108.49,108.45,108.45,107800000.0
2007-05-10 09:25:00,108.46,108.47,108.45,108.45,69900000.0
2007-05-10 09:26:00,108.45,108.46,108.41,108.43,340400002.0
2007-05-10 09:27:00,108.44,108.49,108.42,108.42,323100002.0
2007-05-10 09:28:00,108.43,108.45,108.39,108.42,837399999.0
2007-05-10 09:29:00,108.42,108.44,108.4,108.43,154600000.0
2007-05-10 09:30:00,108.41,108.44,108.41,108.42,160899999.0
2007-05-10 09:31:00,108.42,108.44,108.41,108.44,466899997.0
2007-05-10 09:32:00,108.435,108.45,108.41,108.43,116400001.0
2007-05-10 09:33:00,108.425,108.47,108.42,108.45,381600000.0
2007-05-10 09:34:00,108.45,108.475,108.44,108.47,368500000.0
2007-05-10 09:35:00,108.47,108.47,108.45,108.46,305500000.0
2007-05-10 09:36:00,108.45,108.47,108.44,108.445,423100000.0
2007-05-10 09:37:00,108.46,108.46,108.44,108.46,151800000.0
2007-05-10 09:38:00,108.46,108.48,108.46,108.47,212500001.0
2007-05-10 09:39:00,108.48,108.48,108.465,108.48,502400005.0
2007-05-10 09:40:00,108.48,108.48,108.47,108.48,392799999.0
2007-05-10 09:41:00,108.48,108.49,108.47,108.48,454800001.0
2007-05-10 09:42:00,108.48,108.49,108.47,108.48,505600003.0
2007-05-10 09:43:00,108.48,108.49,108.48,108.49,440200000.0
2007-05-10 09:44:00,108.49,108.5,108.475,108.5,214600001.0
2007-05-10 09:45:00,108.5,108.52,108.49,108.52,287399999.0
2007-05-10 09:46:00,108.51,108.57,108.51,108.56,706299997.0
2007-05-10 09:47:00,108.555,108.59,108.555,108.59,210099999.0
2007-05-10 09:48:00,108.59,108.6,108.58,108.6,292499998.0
2007-05-10 09:49:00,108.595,108.64,108.58,108.63,299299997.0
2007-05-10 09:50:00,108.635,108.64,108.62,108.64,231800002.0
2007-05-10 09:51:00,108.64,108.66,108.62,108.645,310400000.0
2007-05-10 09:52:00,108.64,108.65,108.62,108.62,193100000.0
2007-05-10 09:53:00,108.62,108.63,108.62,108.63,262400001.0
2007-05-10 09:54:00,108.625,108.65,108.62,108.645,263699999.0
2007-05-10 09:55:00,108.66,108.66,108.64,108.655,554300004.0
2007-05-10 09:56:00,108.66,108.67,108.64,108.64,479100002.0
2007-05-10 09:57:00,108.66,108.69,108.65,108.69,722799998.0
2007-05-10 09:58:00,108.69,108.69,108.595,108.63,402400004.0
2007-05-10 09:59:00,108.62,108.64,108.615,108.63,220099998.0
2007-05-10 10:00:00,108.63,108.63,108.61,108.61,253699996.0
2007-05-10 10:01:00,108.61,108.62,108.61,108.61,341699999.0
2007-05-10 10:02:00,108.61,108.63,108.61,108.62,279299998.0
2007-05-10 10:03:00,108.62,108.63,108.62,108.63,179100000.0
2007-05-10 10:04:00,108.63,108.63,108.63,108.63,100100000.0
2007-05-10 10:05:00,108.63,108.64,108.605,108.605,281300002.0
2007-05-10 10:06:00,108.63,108.66,108.62,108.65,310999994.0
2007-05-10 10:07:00,108.65,108.66,108.64,108.65,317799993.0
2007-05-10 10:08:00,108.65,108.66,108.61,108.64,457899994.0
2007-05-10 10:09:00,108.64,108.65,108.63,108.65,99900000.0
2007-05-10 10:10:00,108.63,108.65,108.63,108.63,90500000.0
2007-05-10 10:11:00,108.63,108.64,108.63,108.64,167999998.0
2007-05-10 10:12:00,108.64,108.64,108.61,108.62,219600000.0
2007-05-10 10:13:00,108.615,108.62,108.61,108.615,479300000.0
2007-05-10 10:14:00,108.62,108.64,108.61,108.64,810700004.0
2007-05-10 10:15:00,108.64,108.66,108.63,108.635,676500002.0
2007-05-10 10:16:00,108.65,108.695,108.625,108.695,931800004.0
2007-05-10 10:17:00,108.695,108.71,108.68,108.69,635800002.0
2007-05-10 10:18:00,108.685,108.71,108.675,108.68,343800001.0
2007-05-10 10:19:00,108.69,108.7,108.68,108.69,276800000.0
2007-05-10 10:20:00,108.68,108.69,108.66,108.67,321600001.0
2007-05-10 10:21:00,108.68,108.7,108.66,108.68,85600000.0
2007-05-10 10:22:00,108.68,108.68,108.64,108.67,209999996.0
2007-05-10 10:23:00,108.68,108.68,108.66,108.66,236099999.0
2007-05-10 10:24:00,108.66,108.67,108.65,108.67,173200000.0
2007-05-10 10:25:00,108.67,108.7,108.67,108.69,31200000.0
2007-05-10 10:26:00,108.69,108.71,108.685,108.69,156500001.0
2007-05-10 10:27:00,108.69,108.7,108.675,108.68,279699995.0
2007-05-10 10:28:00,108.69,108.72,108.69,108.71,186499999.0
2007-05-10 10:29:00,108.71,108.74,108.675,108.69,130599998.0
2007-05-10 10:30:00,108.685,108.75,108.685,108.74,239500001.0
2007-05-10 10:31:00,108.74,108.74,108.7,108.72,92900001.0
2007-05-10 10:32:00,108.72,108.72,108.685,108.7,407100003.0
2007-05-10 10:33:00,108.7,108.7,108.67,108.675,505000003.0
2007-05-10 10:34:00,108.68,108.7,108.65,108.675,1418900008.0
2007-05-10 10:35:00,108.67,108.68,108.645,108.67,573600002.0
2007-05-10 10:36:00,108.67,108.67,108.655,108.66,101700000.0
2007-05-10 10:37:00,108.68,108.68,108.63,108.645,230500001.0
2007-05-10 10:38:00,108.64,108.645,108.61,108.62,495599998.0
2007-05-10 10:39:00,108.64,108.66,108.62,108.655,244700001.0
2007-05-10 10:40:00,108.655,108.66,108.645,108.645,172100000.0
2007-05-10 10:42:00,108.65,108.67,108.615,108.615,157300000.0
2007-05-10 10:43:00,108.63,108.64,108.61,108.64,147300001.0
2007-05-10 10:44:00,108.63,108.645,108.62,108.645,380999998.0
2007-05-10 10:45:00,108.645,108.65,108.625,108.625,246099996.0
2007-05-10 10:46:00,108.63,108.64,108.62,108.62,195500001.0
2007-05-10 10:47:00,108.62,108.64,108.61,108.63,458699996.0
2007-05-10 10:48:00,108.64,108.65,108.615,108.65,483299999.0
2007-05-10 10:49:00,108.65,108.66,108.61,108.61,438099995.0
2007-05-10 10:50:00,108.61,108.63,108.61,108.61,714099998.0
2007-05-10 10:51:00,108.61,108.62,108.55,108.56,667900003.0
2007-05-10 10:52:00,108.56,108.59,108.55,108.59,340599998.0
2007-05-10 10:53:00,108.59,108.63,108.59,108.615,266900000.0
2007-05-10 10:54:00,108.615,108.615,108.58,108.59,218400000.0
2007-05-10 10:55:00,108.59,108.595,108.535,108.56,305799997.0
2007-05-10 10:56:00,108.56,108.57,108.545,108.56,376199999.0
2007-05-10 10:57:00,108.56,108.56,108.54,108.55,312999999.0
2007-05-10 10:58:00,108.555,108.57,108.55,108.57,214700000.0
2007-05-10 10:59:00,108.57,108.58,108.57,108.57,47200000.0
2007-05-10 11:00:00,108.57,108.59,108.53,108.59,277300000.0
2007-05-10 11:01:00,108.58,108.58,108.53,108.545,169900000.0
2007-05-10 11:02:00,108.55,108.56,108.51,108.51,385500001.0
2007-05-10 11:03:00,108.51,108.52,108.48,108.49,314399997.0
2007-05-10 11:04:00,108.49,108.54,108.49,108.53,504900007.0
2007-05-10 11:05:00,108.53,108.54,108.53,108.53,126999998.0
2007-05-10 11:06:00,108.54,108.57,108.53,108.565,195800000.0
2007-05-10 11:07:00,108.58,108.59,108.54,108.54,235700004.0
2007-05-10 11:08:00,108.56,108.58,108.54,108.56,126100001.0
2007-05-10 11:09:00,108.53,108.57,108.53,108.54,373800004.0
2007-05-10 11:10:00,108.535,108.55,108.51,108.53,352000003.0
2007-05-10 11:11:00,108.54,108.55,108.52,108.53,449900004.0
2007-05-10 11:12:00,108.53,108.55,108.51,108.53,134200000.0
2007-05-10 11:13:00,108.53,108.54,108.52,108.54,123700001.0
2007-05-10 11:14:00,108.525,108.58,108.525,108.58,247999999.0
2007-05-10 11:15:00,108.59,108.59,108.56,108.58,181000001.0
2007-05-10 11:16:00,108.58,108.59,108.565,108.59,223500004.0
2007-05-10 11:17:00,108.59,108.61,108.57,108.61,487300000.0
2007-05-10 11:18:00,108.61,108.61,108.59,108.59,174700000.0
2007-05-10 11:19:00,108.6,108.62,108.56,108.62,300200001.0
2007-05-10 11:20:00,108.615,108.62,108.575,108.6,288299996.0
2007-05-10 11:21:00,108.61,108.61,108.58,108.61,397400000.0
2007-05-10 11:22:00,108.61,108.69,108.61,108.69,315199999.0
2007-05-10 11:23:00,108.69,108.69,108.615,108.62,567300000.0
2007-05-10 11:24:00,108.62,108.64,108.595,108.61,560900008.0
2007-05-10 11:25:00,108.62,108.66,108.61,108.63,337800002.0
2007-05-10 11:26:00,108.64,108.64,108.605,108.63,252700004.0
2007-05-10 11:27:00,108.63,108.63,108.61,108.615,114700001.0
2007-05-10 11:28:00,108.62,108.64,108.575,108.64,432399998.0
2007-05-10 11:29:00,108.625,108.64,108.62,108.63,306799998.0
2007-05-10 11:30:00,108.63,108.65,108.63,108.64,184299999.0
2007-05-10 11:31:00,108.64,108.64,108.61,108.62,492300000.0
2007-05-10 11:32:00,108.62,108.63,108.58,108.61,406600002.0
2007-05-10 11:33:00,108.61,108.63,108.59,108.595,667300000.0
2007-05-10 11:34:00,108.6,108.64,108.585,108.63,475400002.0
2007-05-10 11:35:00,108.635,108.635,108.59,108.62,1134200002.0
2007-05-10 11:36:00,108.63,108.64,108.62,108.62,678700001.0
2007-05-10 11:37:00,108.62,108.64,108.59,108.59,727600001.0
2007-05-10 11:38:00,108.585,108.59,108.54,108.56,706100002.0
2007-05-10 11:39:00,108.57,108.6,108.565,108.59,493900000.0
2007-05-10 11:40:00,108.585,108.63,108.585,108.63,830199999.0
2007-05-10 11:41:00,108.63,108.63,108.63,108.63,2400000.0
2007-05-10 11:42:00,108.64,108.65,108.61,108.61,112699999.0
2007-05-10 11:43:00,108.61,108.63,108.61,108.62,219400000.0
2007-05-10 11:44:00,108.6,108.64,108.6,108.62,292800001.0
2007-05-10 11:45:00,108.63,108.63,108.605,108.63,234800000.0
2007-05-10 11:46:00,108.63,108.63,108.62,108.62,564200001.0
2007-05-10 11:47:00,108.63,108.63,108.605,108.62,472800002.0
2007-05-10 11:48:00,108.625,108.64,108.62,108.62,224099999.0
2007-05-10 11:49:00,108.62,108.62,108.61,108.61,236300000.0
2007-05-10 11:50:00,108.61,108.63,108.61,108.62,207400000.0
2007-05-10 11:51:00,108.63,108.63,108.63,108.63,3200000.0
2007-05-10 11:52:00,108.63,108.63,108.6,108.61,187900001.0
2007-05-10 11:53:00,108.615,108.62,108.61,108.62,94399999.0
2007-05-10 11:54:00,108.625,108.65,108.62,108.63,273999999.0
2007-05-10 11:55:00,108.62,108.66,108.62,108.66,473999998.0
2007-05-10 11:56:00,108.66,108.66,108.635,108.66,898399999.0
2007-05-10 11:57:00,108.66,108.66,108.64,108.64,91700000.0
2007-05-10 11:58:00,108.64,108.66,108.63,108.65,82400000.0
2007-05-10 11:59:00,108.64,108.65,108.63,108.635,254200001.0
2007-05-10 12:00:00,108.64,108.65,108.61,108.63,239899997.0
2007-05-10 12:01:00,108.63,108.64,108.625,108.63,55400000.0
2007-05-10 12:02:00,108.63,108.64,108.61,108.63,330200000.0
2007-05-10 12:03:00,108.625,108.635,108.62,108.63,114400000.0
2007-05-10 12:04:00,108.63,108.64,108.61,108.64,238599999.0
2007-05-10 12:05:00,108.64,108.65,108.63,108.64,367400000.0
2007-05-10 12:06:00,108.64,108.65,108.605,108.63,911599999.0
2007-05-10 12:07:00,108.63,108.66,108.61,108.62,847900000.0
2007-05-10 12:08:00,108.62,108.64,108.6,108.62,489999998.0
2007-05-10 12:09:00,108.62,108.64,108.62,108.64,311500004.0
2007-05-10 12:10:00,108.63,108.64,108.625,108.64,247699997.0
2007-05-10 12:11:00,108.65,108.65,108.63,108.65,180800003.0
2007-05-10 12:12:00,108.66,108.66,108.65,108.66,44700000.0
2007-05-10 12:13:00,108.66,108.68,108.65,108.68,725199998.0
2007-05-10 12:14:00,108.68,108.69,108.67,108.68,557599993.0
2007-05-10 12:15:00,108.68,108.69,108.655,108.67,468599996.0
2007-05-10 12:16:00,108.65,108.66,108.63,108.64,375700000.0
2007-05-10 12:17:00,108.64,108.65,108.61,108.61,233499998.0
2007-05-10 12:18:00,108.61,108.62,108.58,108.61,43300001.0
2007-05-10 12:19:00,108.61,108.61,108.58,108.6,396499999.0
2007-05-10 12:20:00,108.61,108.65,108.58,108.63,385300000.0
2007-05-10 12:21:00,108.63,108.64,108.59,108.59,588499998.0
2007-05-10 12:22:00,108.59,108.64,108.58,108.64,753799990.0
2007-05-10 12:23:00,108.64,108.64,108.6,108.61,353100000.0
2007-05-10 12:24:00,108.62,108.63,108.615,108.62,412900000.0
2007-05-10 12:25:00,108.61,108.64,108.605,108.64,520400000.0
2007-05-10 12:26:00,108.64,108.65,108.62,108.65,203200000.0
2007-05-10 12:27:00,108.64,108.65,108.62,108.65,228499995.0
2007-05-10 12:28:00,108.635,108.65,108.61,108.61,184800002.0
2007-05-10 12:29:00,108.61,108.64,108.605,108.62,186400003.0
2007-05-10 12:30:00,108.62,108.62,108.61,108.61,314400002.0
2007-05-10 12:31:00,108.61,108.64,108.61,108.63,541199993.0
2007-05-10 12:32:00,108.64,108.64,108.62,108.63,60000000.0
2007-05-10 12:33:00,108.63,108.66,108.61,108.645,715100002.0
2007-05-10 12:34:00,108.65,108.66,108.625,108.66,175200001.0
2007-05-10 12:35:00,108.655,108.66,108.65,108.66,98500003.0
2007-05-10 12:36:00,108.64,108.66,108.64,108.65,81900002.0
2007-05-10 12:37:00,108.65,108.67,108.64,108.67,272099998.0
2007-05-10 12:38:00,108.66,108.68,108.645,108.67,279799999.0
2007-05-10 12:39:00,108.665,108.67,108.66,108.66,134100001.0
2007-05-10 12:40:00,108.655,108.67,108.65,108.66,251600000.0
2007-05-10 12:41:00,108.67,108.67,108.66,108.67,94799999.0
2007-05-10 12:42:00,108.665,108.68,108.66,108.68,185200003.0
2007-05-10 12:43:00,108.68,108.7,108.665,108.7,184100000.0
2007-05-10 12:44:00,108.69,108.71,108.69,108.695,129700002.0
2007-05-10 12:45:00,108.7,108.71,108.665,108.7,129400000.0
2007-05-10 12:46:00,108.7,108.7,108.67,108.68,226799997.0
2007-05-10 12:47:00,108.69,108.7,108.67,108.67,414999995.0
2007-05-10 12:48:00,108.67,108.68,108.655,108.67,458699995.0
2007-05-10 12:49:00,108.68,108.68,108.67,108.67,462799999.0
2007-05-10 12:50:00,108.68,108.7,108.67,108.69,205099999.0
2007-05-10 12:51:00,108.7,108.71,108.69,108.71,499400003.0
2007-05-10 12:52:00,108.71,108.71,108.695,108.7,111700000.0
2007-05-10 12:53:00,108.71,108.71,108.7,108.7,295699999.0
2007-05-10 12:54:00,108.7,108.73,108.68,108.71,258000000.0
2007-05-10 12:55:00,108.71,108.72,108.71,108.71,332500000.0
2007-05-10 12:56:00,108.71,108.71,108.7,108.71,53100000.0
2007-05-10 12:57:00,108.705,108.72,108.67,108.67,160200001.0
2007-05-10 12:58:00,108.68,108.68,108.68,108.68,16000000.0
2007-05-10 12:59:00,108.66,108.66,108.625,108.64,615199984.0
2007-05-10 13:00:00,108.64,108.66,108.64,108.65,385800005.0
2007-05-10 13:01:00,108.645,108.66,108.61,108.62,460799995.0
2007-05-10 13:02:00,108.63,108.64,108.61,108.61,495400004.0
2007-05-10 13:03:00,108.61,108.63,108.61,108.62,368399999.0
2007-05-10 13:04:00,108.62,108.63,108.6,108.61,412299995.0
2007-05-10 13:05:00,108.62,108.64,108.61,108.63,418300000.0
2007-05-10 13:06:00,108.63,108.64,108.62,108.63,251799998.0
2007-05-10 13:07:00,108.63,108.64,108.61,108.63,586799999.0
2007-05-10 13:08:00,108.63,108.63,108.62,108.63,409300000.0
2007-05-10 13:09:00,108.63,108.64,108.625,108.625,285799999.0
2007-05-10 13:10:00,108.62,108.63,108.6,108.62,372699997.0
2007-05-10 13:11:00,108.615,108.63,108.61,108.63,62899999.0
2007-05-10 13:12:00,108.63,108.63,108.63,108.63,34800000.0
2007-05-10 13:13:00,108.64,108.65,108.63,108.64,280200003.0
2007-05-10 13:14:00,108.65,108.65,108.61,108.63,398500002.0
2007-05-10 13:15:00,108.63,108.63,108.61,108.615,217299997.0
2007-05-10 13:16:00,108.62,108.62,108.6,108.6,198000001.0
2007-05-10 13:17:00,108.59,108.62,108.59,108.62,214999997.0
2007-05-10 13:18:00,108.62,108.64,108.61,108.63,185900002.0
2007-05-10 13:19:00,108.63,108.64,108.63,108.63,100500002.0
2007-05-10 13:20:00,108.63,108.64,108.62,108.62,241699997.0
2007-05-10 13:21:00,108.62,108.64,108.62,108.64,317999996.0
2007-05-10 13:22:00,108.64,108.675,108.64,108.65,507500003.0
2007-05-10 13:23:00,108.64,108.66,108.62,108.62,269599999.0
2007-05-10 13:24:00,108.615,108.66,108.615,108.645,228000001.0
2007-05-10 13:25:00,108.63,108.66,108.63,108.65,268299999.0
2007-05-10 13:26:00,108.65,108.66,108.64,108.65,314799996.0
2007-05-10 13:27:00,108.65,108.65,108.64,108.65,275200001.0
2007-05-10 13:28:00,108.65,108.68,108.62,108.65,463699995.0
2007-05-10 13:29:00,108.66,108.66,108.64,108.65,233999998.0
2007-05-10 13:30:00,108.65,108.66,108.64,108.64,238999995.0
2007-05-10 13:31:00,108.65,108.65,108.63,108.64,132999997.0
2007-05-10 13:32:00,108.64,108.64,108.64,108.64,43500000.0
2007-05-10 13:33:00,108.64,108.64,108.62,108.62,328799997.0
2007-05-10 13:34:00,108.62,108.66,108.62,108.65,203199997.0
2007-05-10 13:35:00,108.65,108.66,108.64,108.645,279299997.0
2007-05-10 13:36:00,108.66,108.67,108.64,108.66,229500000.0
2007-05-10 13:37:00,108.66,108.67,108.64,108.66,178300002.0
2007-05-10 13:38:00,108.66,108.69,108.66,108.68,348900000.0
2007-05-10 13:39:00,108.68,108.69,108.665,108.68,426500002.0
2007-05-10 13:40:00,108.68,108.7,108.67,108.69,365600004.0
2007-05-10 13:41:00,108.7,108.73,108.7,108.72,282000002.0
2007-05-10 13:42:00,108.73,108.8,108.72,108.795,468400008.0
2007-05-10 13:43:00,108.79,108.81,108.74,108.74,780399991.0
2007-05-10 13:44:00,108.75,108.76,108.75,108.75,85800000.0
2007-05-10 13:45:00,108.75,108.77,108.675,108.77,257500003.0
2007-05-10 13:46:00,108.77,108.78,108.76,108.77,45800000.0
2007-05-10 13:47:00,108.77,108.78,108.76,108.76,129700003.0
2007-05-10 13:48:00,108.76,108.765,108.75,108.76,79100000.0
2007-05-10 13:49:00,108.755,108.755,108.695,108.715,363000000.0
2007-05-10 13:50:00,108.72,108.735,108.685,108.7,229400003.0
2007-05-10 13:51:00,108.7,108.725,108.68,108.72,646100002.0
2007-05-10 13:52:00,108.72,108.72,108.7,108.71,314300000.0
2007-05-10 13:53:00,108.71,108.72,108.69,108.7,380300000.0
2007-05-10 13:54:00,108.7,108.7,108.665,108.69,450200003.0
2007-05-10 13:55:00,108.7,108.7,108.665,108.68,426799998.0
2007-05-10 13:56:00,108.68,108.7,108.68,108.69,512699998.0
2007-05-10 13:57:00,108.7,108.71,108.69,108.7,485399999.0
2007-05-10 13:58:00,108.7,108.705,108.675,108.675,159800000.0
2007-05-10 13:59:00,108.69,108.71,108.69,108.705,156300000.0
2007-05-10 14:00:00,108.71,108.71,108.7,108.705,60500000.0
2007-05-10 14:01:00,108.705,108.725,108.69,108.725,350500002.0
2007-05-10 14:02:00,108.73,108.77,108.695,108.76,415900002.0
2007-05-10 14:03:00,108.765,108.77,108.73,108.75,419399997.0
2007-05-10 14:04:00,108.75,108.75,108.705,108.71,518300002.0
2007-05-10 14:05:00,108.74,108.75,108.73,108.735,295400001.0
2007-05-10 14:06:00,108.73,108.74,108.72,108.74,254999997.0
2007-05-10 14:07:00,108.73,108.73,108.7,108.7,263199998.0
2007-05-10 14:08:00,108.71,108.715,108.7,108.7,499199992.0
2007-05-10 14:09:00,108.7,108.71,108.68,108.695,653599994.0
2007-05-10 14:10:00,108.695,108.7,108.67,108.69,411200002.0
2007-05-10 14:11:00,108.69,108.69,108.67,108.69,150499999.0
2007-05-10 14:12:00,108.69,108.69,108.66,108.66,223099998.0
2007-05-10 14:13:00,108.66,108.68,108.66,108.68,149499999.0
2007-05-10 14:14:00,108.68,108.71,108.68,108.68,270300000.0
2007-05-10 14:15:00,108.685,108.69,108.68,108.68,115199996.0
2007-05-10 14:16:00,108.67,108.68,108.66,108.68,173900001.0
2007-05-10 14:17:00,108.68,108.69,108.68,108.69,122900000.0
2007-05-10 14:18:00,108.69,108.69,108.65,108.66,96899999.0
2007-05-10 14:19:00,108.67,108.69,108.65,108.69,185100000.0
2007-05-10 14:20:00,108.7,108.71,108.7,108.71,417899997.0
2007-05-10 14:21:00,108.71,108.72,108.7,108.7,445699999.0
2007-05-10 14:22:00,108.71,108.72,108.7,108.7,105499999.0
2007-05-10 14:23:00,108.71,108.71,108.7,108.7,305300000.0
2007-05-10 14:24:00,108.71,108.72,108.7,108.71,131000001.0
2007-05-10 14:25:00,108.7,108.71,108.7,108.7,205300000.0
2007-05-10 14:26:00,108.7,108.73,108.695,108.715,165400001.0
2007-05-10 14:27:00,108.73,108.74,108.72,108.73,237600004.0
2007-05-10 14:28:00,108.74,108.74,108.71,108.72,375099999.0
2007-05-10 14:29:00,108.73,108.75,108.7,108.7,196399999.0
2007-05-10 14:30:00,108.71,108.73,108.58,108.61,408300001.0
2007-05-10 14:31:00,108.61,108.71,108.59,108.68,369700001.0
2007-05-10 14:32:00,108.68,108.71,108.64,108.71,597200000.0
2007-05-10 14:33:00,108.71,108.75,108.68,108.72,755499996.0
2007-05-10 14:34:00,108.73,108.77,108.7,108.74,541299996.0
2007-05-10 14:35:00,108.74,108.76,108.69,108.705,1044300003.0
2007-05-10 14:36:00,108.69,108.74,108.685,108.7,681100004.0
2007-05-10 14:37:00,108.7,108.72,108.68,108.71,714700000.0
2007-05-10 14:38:00,108.71,108.75,108.7,108.75,630200000.0
2007-05-10 14:39:00,108.755,108.765,108.74,108.74,515500000.0
2007-05-10 14:40:00,108.74,108.82,108.74,108.805,453500000.0
2007-05-10 14:41:00,108.8,108.82,108.79,108.82,618000001.0
2007-05-10 14:42:00,108.82,108.87,108.8,108.87,528700000.0
2007-05-10 14:43:00,108.87,108.87,108.83,108.835,313900000.0
2007-05-10 14:44:00,108.835,108.88,108.835,108.86,163800000.0
2007-05-10 14:45:00,108.86,108.89,108.84,108.88,221300001.0
2007-05-10 14:46:00,108.89,108.9,108.87,108.885,178500000.0
2007-05-10 14:47:00,108.88,108.91,108.88,108.9,147500000.0
2007-05-10 14:48:00,108.89,108.9,108.855,108.865,265100003.0
2007-05-10 14:49:00,108.865,108.9,108.86,108.89,318200002.0
2007-05-10 14:50:00,108.89,108.89,108.85,108.87,275699999.0
2007-05-10 14:51:00,108.86,108.93,108.85,108.92,563999998.0
2007-05-10 14:52:00,108.905,108.93,108.86,108.895,327300000.0
2007-05-10 14:53:00,108.91,108.91,108.86,108.89,328800000.0
2007-05-10 14:54:00,108.9,108.93,108.85,108.895,641500001.0
2007-05-10 14:55:00,108.91,108.91,108.85,108.88,837900000.0
2007-05-10 14:56:00,108.875,108.89,108.84,108.87,448099999.0
2007-05-10 14:57:00,108.87,108.92,108.86,108.92,477600000.0
2007-05-10 14:58:00,108.92,108.92,108.89,108.89,276600002.0
2007-05-10 14:59:00,108.9,108.9,108.86,108.87,364500002.0
2007-05-10 15:00:00,108.88,108.88,108.81,108.82,429100006.0
2007-05-10 15:01:00,108.83,108.86,108.81,108.81,206200000.0
2007-05-10 15:02:00,108.815,108.84,108.81,108.83,171600002.0
2007-05-10 15:03:00,108.83,108.83,108.79,108.79,457200001.0
2007-05-10 15:04:00,108.8,108.8,108.75,108.775,495700001.0
2007-05-10 15:05:00,108.79,108.83,108.78,108.79,554500003.0
2007-05-10 15:06:00,108.79,108.81,108.79,108.81,146100000.0
2007-05-10 15:07:00,108.81,108.82,108.79,108.8,90000000.0
2007-05-10 15:08:00,108.8,108.84,108.79,108.81,229799999.0
2007-05-10 15:09:00,108.81,108.83,108.805,108.81,263700000.0
2007-05-10 15:10:00,108.81,108.82,108.79,108.82,112600003.0
2007-05-10 15:11:00,108.82,108.85,108.8,108.84,611900006.0
2007-05-10 15:12:00,108.84,108.84,108.815,108.825,192700001.0
2007-05-10 15:13:00,108.83,108.84,108.82,108.83,367200008.0
2007-05-10 15:14:00,108.83,108.86,108.81,108.82,161000001.0
2007-05-10 15:15:00,108.81,108.82,108.78,108.79,238400000.0
2007-05-10 15:16:00,108.79,108.81,108.765,108.8,518100000.0
2007-05-10 15:17:00,108.8,108.83,108.795,108.82,347500001.0
2007-05-10 15:18:00,108.81,108.83,108.785,108.785,631000000.0
2007-05-10 15:19:00,108.81,108.81,108.77,108.78,364900000.0
2007-05-10 15:20:00,108.775,108.79,108.74,108.765,330600000.0
2007-05-10 15:21:00,108.765,108.78,108.74,108.77,378700000.0
2007-05-10 15:22:00,108.77,108.78,108.745,108.76,450700004.0
2007-05-10 15:23:00,108.75,108.78,108.735,108.78,531999996.0
2007-05-10 15:24:00,108.78,108.79,108.75,108.77,470400000.0
2007-05-10 15:25:00,108.77,108.79,108.76,108.77,193400000.0
2007-05-10 15:26:00,108.78,108.79,108.77,108.78,41200000.0
2007-05-10 15:27:00,108.78,108.785,108.76,108.76,158100000.0
2007-05-10 15:28:00,108.765,108.78,108.74,108.76,318300000.0
2007-05-10 15:29:00,108.76,108.79,108.76,108.78,83400000.0
2007-05-10 15:30:00,108.79,108.79,108.76,108.78,123500000.0
2007-05-10 15:31:00,108.775,108.81,108.77,108.81,165500000.0
2007-05-10 15:32:00,108.8,108.81,108.77,108.77,474200004.0
2007-05-10 15:33:00,108.77,108.8,108.76,108.785,306799997.0
2007-05-10 15:34:00,108.79,108.79,108.77,108.79,230700004.0
2007-05-10 15:35:00,108.78,108.79,108.77,108.78,235200001.0
2007-05-10 15:36:00,108.79,108.79,108.76,108.78,126400000.0
2007-05-10 15:37:00,108.78,108.79,108.76,108.77,69000001.0
2007-05-10 15:38:00,108.77,108.78,108.75,108.78,219400000.0
2007-05-10 15:39:00,108.77,108.78,108.76,108.77,201200000.0
2007-05-10 15:40:00,108.78,108.8,108.77,108.8,382200001.0
2007-05-10 15:41:00,108.77,108.8,108.77,108.78,239700001.0
2007-05-10 15:42:00,108.78,108.81,108.77,108.77,156300000.0
2007-05-10 15:43:00,108.77,108.79,108.76,108.77,608400002.0
2007-05-10 15:44:00,108.76,108.78,108.74,108.74,268300001.0
2007-05-10 15:45:00,108.745,108.76,108.73,108.74,271100009.0
2007-05-10 15:46:00,108.74,108.77,108.73,108.75,305100000.0
2007-05-10 15:47:00,108.74,108.77,108.715,108.75,432900004.0
2007-05-10 15:48:00,108.75,108.76,108.74,108.75,109400001.0
2007-05-10 15:49:00,108.75,108.77,108.71,108.74,537700000.0
2007-05-10 15:50:00,108.74,108.74,108.72,108.72,408100001.0
2007-05-10 15:51:00,108.72,108.73,108.71,108.71,378900000.0
2007-05-10 15:52:00,108.7,108.71,108.68,108.69,440200003.0
2007-05-10 15:53:00,108.685,108.71,108.67,108.69,261400000.0
2007-05-10 15:54:00,108.69,108.7,108.67,108.68,231699996.0
2007-05-10 15:55:00,108.69,108.7,108.69,108.69,20000000.0
2007-05-10 15:56:00,108.68,108.68,108.665,108.68,118700000.0
2007-05-10 15:57:00,108.68,108.68,108.66,108.68,392200003.0
2007-05-10 15:58:00,108.68,108.7,108.67,108.69,398100001.0
2007-05-10 15:59:00,108.69,108.71,108.68,108.69,111600000.0
2007-05-10 16:00:00,108.69,108.71,108.67,108.68,352200004.0
2007-05-10 16:01:00,108.67,108.68,108.66,108.68,322600004.0
2007-05-10 16:02:00,108.68,108.7,108.68,108.7,304500000.0
2007-05-10 16:03:00,108.7,108.71,108.675,108.675,530900003.0
2007-05-10 16:04:00,108.675,108.7,108.635,108.64,386000004.0
2007-05-10 16:05:00,108.64,108.65,108.62,108.64,478800003.0
2007-05-10 16:06:00,108.64,108.65,108.605,108.63,306200000.0
2007-05-10 16:07:00,108.63,108.65,108.62,108.64,281000000.0
2007-05-10 16:08:00,108.64,108.65,108.62,108.63,191900000.0
2007-05-10 16:09:00,108.63,108.65,108.62,108.64,527699992.0
2007-05-10 16:10:00,108.64,108.65,108.63,108.64,283900000.0
2007-05-10 16:11:00,108.64,108.64,108.61,108.62,334200003.0
2007-05-10 16:12:00,108.63,108.64,108.62,108.63,103700000.0
2007-05-10 16:13:00,108.63,108.67,108.63,108.65,498300003.0
2007-05-10 16:14:00,108.65,108.68,108.64,108.67,362300001.0
2007-05-10 16:15:00,108.67,108.7,108.66,108.69,462500004.0
2007-05-10 16:16:00,108.7,108.71,108.67,108.71,392700003.0
2007-05-10 16:17:00,108.71,108.74,108.7,108.71,316200002.0
2007-05-10 16:18:00,108.71,108.74,108.7,108.74,502700001.0
2007-05-10 16:19:00,108.74,108.77,108.72,108.77,647000007.0
2007-05-10 16:20:00,108.77,108.77,108.7,108.74,339500000.0
2007-05-10 16:21:00,108.74,108.75,108.7,108.705,478200012.0
2007-05-10 16:22:00,108.71,108.73,108.705,108.72,307500003.0
2007-05-10 16:23:00,108.72,108.725,108.625,108.71,319400002.0
2007-05-10 16:24:00,108.71,108.72,108.705,108.72,262700003.0
2007-05-10 16:25:00,108.715,108.73,108.7,108.71,342200004.0
2007-05-10 16:26:00,108.72,108.72,108.71,108.72,87000001.0
2007-05-10 16:27:00,108.73,108.73,108.69,108.73,502400004.0
2007-05-10 16:28:00,108.73,108.73,108.72,108.72,123700000.0
2007-05-10 16:29:00,108.72,108.73,108.64,108.71,186300003.0
2007-05-10 16:30:00,108.71,108.71,108.7,108.71,202700003.0
2007-05-10 16:31:00,108.72,108.72,108.7,108.71,60900000.0
2007-05-10 16:32:00,108.72,108.73,108.72,108.72,56800001.0
2007-05-10 16:33:00,108.72,108.75,108.71,108.74,341900000.0
2007-05-10 16:34:00,108.74,108.78,108.74,108.77,238700000.0
2007-05-10 16:35:00,108.765,108.77,108.76,108.77,290399999.0
2007-05-10 16:36:00,108.775,108.78,108.64,108.77,450000001.0
2007-05-10 16:37:00,108.78,108.78,108.765,108.77,146700000.0
2007-05-10 16:38:00,108.77,108.78,108.77,108.78,93599999.0
2007-05-10 16:39:00,108.78,108.78,108.74,108.77,369800000.0
2007-05-10 16:40:00,108.77,108.77,108.74,108.76,545700000.0
2007-05-10 16:41:00,108.75,108.76,108.64,108.73,297900000.0
2007-05-10 16:42:00,108.75,108.77,108.64,108.765,414200000.0
2007-05-10 16:43:00,108.76,108.77,108.7,108.77,386900009.0
2007-05-10 16:44:00,108.77,108.78,108.725,108.74,287800001.0
2007-05-10 16:45:00,108.7,108.74,108.7,108.74,206300002.0
2007-05-10 16:46:00,108.74,108.74,108.705,108.72,165200000.0
2007-05-10 16:47:00,108.705,108.77,108.705,108.76,291600000.0
2007-05-10 16:48:00,108.78,108.78,108.64,108.76,379700003.0
2007-05-10 16:49:00,108.77,108.77,108.64,108.755,231400003.0
2007-05-10 16:50:00,108.76,108.76,108.74,108.76,278099999.0
2007-05-10 16:51:00,108.76,108.76,108.73,108.73,144200000.0
2007-05-10 16:52:00,108.745,108.77,108.64,108.765,547500002.0
2007-05-10 16:53:00,108.76,108.78,108.64,108.76,564200001.0
2007-05-10 16:54:00,108.76,108.77,108.75,108.77,567100002.0
2007-05-10 16:55:00,108.765,108.78,108.76,108.78,222600001.0
2007-05-10 16:56:00,108.78,108.78,108.64,108.64,442400001.0
2007-05-10 16:57:00,108.78,108.79,108.775,108.78,538599998.0
2007-05-10 16:58:00,108.78,108.78,108.77,108.78,220100000.0
2007-05-10 16:59:00,108.78,108.8,108.64,108.785,566700008.0
2007-05-10 17:00:00,108.77,108.79,108.76,108.76,669300000.0
2007-05-10 17:01:00,108.76,108.79,108.64,108.79,479700001.0
2007-05-10 17:02:00,108.79,108.79,108.64,108.77,349999999.0
2007-05-10 17:03:00,108.78,108.78,108.77,108.77,132700000.0
2007-05-10 17:04:00,108.77,108.78,108.765,108.77,324500000.0
2007-05-10 17:05:00,108.77,108.79,108.77,108.79,228500000.0
2007-05-10 17:06:00,108.79,108.8,108.77,108.78,408000001.0
2007-05-10 17:07:00,108.78,108.79,108.64,108.78,249700004.0
2007-05-10 17:08:00,108.77,108.79,108.76,108.78,386600000.0
2007-05-10 17:09:00,108.775,108.8,108.77,108.78,681100003.0
2007-05-10 17:10:00,108.785,108.785,108.76,108.78,584500011.0
2007-05-10 17:11:00,108.78,108.795,108.77,108.79,430500000.0
2007-05-10 17:12:00,108.78,108.79,108.76,108.77,334200006.0
2007-05-10 17:13:00,108.77,108.78,108.77,108.77,51100000.0
2007-05-10 17:14:00,108.77,108.79,108.76,108.79,100600000.0
2007-05-10 17:15:00,108.775,108.8,108.775,108.8,142000000.0
2007-05-10 17:16:00,108.8,108.82,108.79,108.81,312099998.0
2007-05-10 17:17:00,108.82,108.83,108.8,108.82,460500000.0
2007-05-10 17:18:00,108.82,108.83,108.795,108.8,179500000.0
2007-05-10 17:19:00,108.8,108.8,108.79,108.8,146900000.0
2007-05-10 17:20:00,108.81,108.83,108.8,108.82,457900000.0
2007-05-10 17:21:00,108.82,108.82,108.8,108.81,52600000.0
2007-05-10 17:22:00,108.81,108.82,108.805,108.81,21500000.0
2007-05-10 17:23:00,108.81,108.81,108.79,108.81,65800001.0
2007-05-10 17:24:00,108.8,108.82,108.79,108.8,182300003.0
2007-05-10 17:25:00,108.8,108.81,108.79,108.8,103599999.0
2007-05-10 17:26:00,108.79,108.79,108.77,108.78,328200000.0
2007-05-10 17:27:00,108.78,108.79,108.75,108.75,128400000.0
2007-05-10 17:28:00,108.77,108.78,108.77,108.77,73300000.0
2007-05-10 17:29:00,108.77,108.77,108.76,108.77,89600000.0
2007-05-10 17:30:00,108.78,108.78,108.75,108.77,97800000.0
2007-05-10 17:31:00,108.76,108.76,108.73,108.76,81000000.0
2007-05-10 17:32:00,108.76,108.77,108.74,108.76,186900000.0
2007-05-10 17:33:00,108.755,108.77,108.74,108.74,257500003.0
2007-05-10 17:34:00,108.74,108.75,108.74,108.74,312300003.0
2007-05-10 17:35:00,108.74,108.74,108.73,108.73,206400001.0
2007-05-10 17:36:00,108.73,108.75,108.73,108.745,256200006.0
2007-05-10 17:37:00,108.74,108.76,108.735,108.76,94700000.0
2007-05-10 17:38:00,108.76,108.77,108.74,108.74,233100000.0
2007-05-10 17:39:00,108.735,108.75,108.72,108.745,576300004.0
2007-05-10 17:40:00,108.75,108.75,108.73,108.74,452200001.0
2007-05-10 17:41:00,108.74,108.74,108.72,108.72,229400001.0
2007-05-10 17:42:00,108.72,108.72,108.72,108.72,161000000.0
2007-05-10 17:43:00,108.72,108.72,108.71,108.71,17800000.0
2007-05-10 17:44:00,108.71,108.72,108.705,108.72,8400000.0
2007-05-10 17:45:00,108.72,108.72,108.71,108.71,38000000.0
2007-05-10 17:46:00,108.72,108.73,108.72,108.73,56300000.0
2007-05-10 17:47:00,108.735,108.74,108.73,108.74,203500000.0
2007-05-10 17:48:00,108.72,108.76,108.72,108.74,216399999.0
2007-05-10 17:49:00,108.755,108.755,108.74,108.74,58000000.0
2007-05-10 17:50:00,108.72,108.75,108.72,108.74,151100000.0
2007-05-10 17:51:00,108.74,108.75,108.68,108.75,338300000.0
2007-05-10 17:52:00,108.72,108.74,108.72,108.74,28300000.0
2007-05-10 17:53:00,108.74,108.74,108.725,108.73,131400000.0
2007-05-10 17:54:00,108.73,108.73,108.72,108.72,24500000.0
2007-05-10 17:55:00,108.72,108.72,108.68,108.68,186800000.0
2007-05-10 17:56:00,108.68,108.68,108.65,108.65,155100000.0
2007-05-10 17:57:00,108.65,108.68,108.65,108.665,149100000.0
2007-05-10 17:58:00,108.68,108.68,108.645,108.67,111100000.0
2007-05-10 17:59:00,108.67,108.71,108.665,108.7,106000000.0
2007-05-10 18:00:00,108.7,108.72,108.68,108.7,181300000.0
2007-05-10 18:01:00,108.7,108.7,108.665,108.68,65600000.0
2007-05-10 18:02:00,108.65,108.68,108.64,108.64,151700000.0
2007-05-10 18:03:00,108.64,108.64,108.56,108.59,123000000.0
2007-05-10 18:04:00,108.6,108.61,108.59,108.6,127500000.0
2007-05-10 18:05:00,108.6,108.61,108.56,108.58,146500000.0
2007-05-10 18:06:00,108.6,108.6,108.54,108.54,402500000.0
2007-05-10 18:07:00,108.54,108.57,108.53,108.56,584900000.0
2007-05-10 18:08:00,108.56,108.56,108.525,108.55,312700005.0
2007-05-10 18:09:00,108.54,108.54,108.52,108.54,392200002.0
2007-05-10 18:10:00,108.54,108.56,108.54,108.55,230799999.0
2007-05-10 18:11:00,108.55,108.56,108.495,108.55,530700000.0
2007-05-10 18:12:00,108.55,108.55,108.51,108.515,229100000.0
2007-05-10 18:13:00,108.5,108.53,108.45,108.485,204200000.0
2007-05-10 18:14:00,108.49,108.51,108.45,108.48,426700000.0
2007-05-10 18:15:00,108.5,108.51,108.49,108.5,129400000.0
2007-05-10 18:16:00,108.5,108.51,108.47,108.5,232600000.0
2007-05-10 18:17:00,108.485,108.51,108.48,108.51,268200000.0
2007-05-10 18:18:00,108.51,108.52,108.505,108.52,127100000.0
2007-05-10 18:19:00,108.52,108.53,108.51,108.51,248199999.0
2007-05-10 18:20:00,108.53,108.54,108.49,108.54,312200000.0
2007-05-10 18:21:00,108.54,108.54,108.505,108.52,275400000.0
2007-05-10 18:22:00,108.525,108.53,108.48,108.51,192200000.0
2007-05-10 18:23:00,108.52,108.52,108.48,108.51,260500000.0
2007-05-10 18:24:00,108.5,108.51,108.46,108.475,65900000.0
2007-05-10 18:25:00,108.48,108.49,108.46,108.47,134900000.0
2007-05-10 18:26:00,108.48,108.48,108.385,108.4,257399999.0
2007-05-10 18:27:00,108.385,108.44,108.385,108.43,365200000.0
2007-05-10 18:28:00,108.44,108.45,108.42,108.45,119900001.0
2007-05-10 18:29:00,108.45,108.45,108.43,108.43,80300000.0
2007-05-10 18:30:00,108.42,108.42,108.4,108.42,122400000.0
2007-05-10 18:31:00,108.42,108.42,108.4,108.41,88000001.0
2007-05-10 18:32:00,108.41,108.41,108.38,108.38,413900006.0
2007-05-10 18:33:00,108.38,108.38,108.34,108.35,534000003.0
2007-05-10 18:34:00,108.35,108.35,108.3,108.3,715500009.0
2007-05-10 18:35:00,108.31,108.33,108.29,108.33,249100002.0
2007-05-10 18:36:00,108.32,108.32,108.3,108.31,143800000.0
2007-05-10 18:37:00,108.31,108.33,108.29,108.32,198700000.0
2007-05-10 18:38:00,108.32,108.32,108.285,108.29,438900000.0
2007-05-10 18:39:00,108.275,108.29,108.2,108.21,545100004.0
2007-05-10 18:40:00,108.205,108.22,108.2,108.21,219700002.0
2007-05-10 18:41:00,108.21,108.21,108.16,108.17,528200002.0
2007-05-10 18:42:00,108.16,108.18,108.065,108.11,625299995.0
2007-05-10 18:43:00,108.13,108.13,108.03,108.06,1018799990.0
2007-05-10 18:44:00,108.06,108.12,108.05,108.08,948199993.0
2007-05-10 18:45:00,108.08,108.09,108.08,108.08,77400000.0
2007-05-10 18:46:00,108.1,108.12,108.085,108.09,565000004.0
2007-05-10 18:47:00,108.09,108.11,108.07,108.1,115400000.0
2007-05-10 18:48:00,108.09,108.1,108.08,108.08,328099998.0
2007-05-10 18:49:00,108.09,108.1,108.06,108.07,203899998.0
2007-05-10 18:50:00,108.06,108.07,108.04,108.05,215700000.0
2007-05-10 18:51:00,108.04,108.05,108.02,108.05,192399996.0
2007-05-10 18:52:00,108.05,108.05,108.03,108.05,125600000.0
2007-05-10 18:53:00,108.03,108.03,108.0,108.01,271800000.0
2007-05-10 18:54:00,108.01,108.01,107.96,107.985,250800000.0
2007-05-10 18:55:00,107.98,108.0,107.95,107.95,184600000.0
2007-05-10 18:56:00,107.96,107.98,107.92,107.94,404100000.0
2007-05-10 18:57:00,107.94,107.94,107.87,107.88,176600000.0
2007-05-10 18:58:00,107.89,107.95,107.89,107.95,396700000.0
2007-05-10 18:59:00,107.96,107.99,107.93,107.95,647500002.0
2007-05-10 19:00:00,107.95,107.98,107.93,107.98,518200002.0
2007-05-10 19:01:00,107.97,108.0,107.97,107.98,333500000.0
2007-05-10 19:02:00,107.98,107.98,107.87,107.87,448299999.0
2007-05-10 19:03:00,107.87,107.91,107.85,107.91,443000000.0
2007-05-10 19:04:00,107.91,107.93,107.885,107.885,526399999.0
2007-05-10 19:05:00,107.9,107.94,107.88,107.92,679100001.0
2007-05-10 19:06:00,107.91,107.96,107.87,107.91,662700006.0
2007-05-10 19:07:00,107.91,107.91,107.85,107.87,209700001.0
2007-05-10 19:08:00,107.86,107.9,107.86,107.885,621499999.0
2007-05-10 19:09:00,107.88,107.93,107.88,107.91,422100000.0
2007-05-10 19:10:00,107.91,107.92,107.91,107.92,89000000.0
2007-05-10 19:11:00,107.92,107.92,107.87,107.87,473099999.0
2007-05-10 19:12:00,107.87,107.88,107.86,107.88,277700000.0
2007-05-10 19:13:00,107.88,107.9,107.87,107.89,260600003.0
2007-05-10 19:14:00,107.9,107.9,107.85,107.87,467600004.0
2007-05-10 19:15:00,107.87,107.87,107.83,107.87,650800001.0
2007-05-10 19:16:00,107.88,107.88,107.86,107.86,422500002.0
2007-05-10 19:17:00,107.87,107.88,107.85,107.86,230700001.0
2007-05-10 19:18:00,107.86,107.88,107.85,107.86,319400002.0
2007-05-10 19:19:00,107.87,107.91,107.87,107.88,315000003.0
2007-05-10 19:20:00,107.88,107.9,107.85,107.89,496900003.0
2007-05-10 19:21:00,107.89,107.91,107.89,107.89,116800000.0
2007-05-10 19:22:00,107.89,107.92,107.89,107.915,412100002.0
2007-05-10 19:23:00,107.91,107.95,107.91,107.95,294600001.0
2007-05-10 19:24:00,107.95,107.99,107.945,107.98,680999994.0
2007-05-10 19:25:00,107.99,107.99,107.95,107.98,221800003.0
2007-05-10 19:26:00,107.98,107.995,107.97,107.98,351400000.0
2007-05-10 19:27:00,107.98,108.01,107.97,108.01,372999998.0
2007-05-10 19:28:00,108.01,108.01,107.995,108.01,121100002.0
2007-05-10 19:29:00,108.01,108.02,108.0,108.01,202900000.0
2007-05-10 19:30:00,108.01,108.03,107.99,108.01,330800000.0
2007-05-10 19:31:00,108.01,108.02,108.0,108.02,68900000.0
2007-05-10 19:32:00,108.02,108.05,108.0,108.03,234800004.0
2007-05-10 19:33:00,108.03,108.03,107.98,107.98,253700002.0
2007-05-10 19:34:00,107.98,108.0,107.96,107.97,618900001.0
2007-05-10 19:35:00,107.99,108.01,107.98,108.0,304499997.0
2007-05-10 19:36:00,107.99,107.99,107.97,107.99,189900002.0
2007-05-10 19:37:00,107.99,108.0,107.99,107.99,140200000.0
2007-05-10 19:38:00,107.99,108.0,107.98,107.99,226500001.0
2007-05-10 19:39:00,107.99,107.99,107.99,107.99,108400000.0
2007-05-10 19:40:00,108.0,108.03,108.0,108.03,45200000.0
2007-05-10 19:41:00,108.02,108.02,108.01,108.02,142200000.0
2007-05-10 19:42:00,108.02,108.02,108.01,108.01,43000000.0
2007-05-10 19:43:00,108.01,108.02,108.01,108.01,76200002.0
2007-05-10 19:44:00,108.01,108.02,108.01,108.01,197500001.0
2007-05-10 19:45:00,108.01,108.01,108.0,108.0,49200000.0
2007-05-10 19:46:00,108.0,108.02,107.99,108.005,538000004.0
2007-05-10 19:47:00,108.01,108.02,108.0,108.01,121200003.0
2007-05-10 19:48:00,108.01,108.01,107.99,107.995,68200001.0
2007-05-10 19:49:00,107.99,108.02,107.99,108.02,202200002.0
2007-05-10 19:50:00,108.02,108.05,108.02,108.03,213400004.0
2007-05-10 19:51:00,108.02,108.04,108.01,108.04,397100007.0
2007-05-10 19:52:00,108.035,108.04,108.02,108.025,187700003.0
2007-05-10 19:53:00,108.03,108.03,108.02,108.02,164900001.0
2007-05-10 19:54:00,108.015,108.03,107.99,108.0,415200004.0
2007-05-10 19:55:00,107.99,108.0,107.955,107.96,279300001.0
2007-05-10 19:56:00,107.97,107.97,107.92,107.96,603799999.0
2007-05-10 19:57:00,107.96,107.96,107.94,107.94,242500001.0
2007-05-10 19:58:00,107.95,107.95,107.935,107.95,521000003.0
2007-05-10 19:59:00,107.96,107.96,107.95,107.96,50600001.0
2007-05-10 20:00:00,107.96,107.96,107.93,107.95,209800001.0
2007-05-10 20:01:00,107.95,107.97,107.95,107.965,364800002.0
2007-05-10 20:02:00,107.965,107.97,107.96,107.965,95900000.0
2007-05-10 20:03:00,107.97,108.01,107.97,108.01,443100003.0
2007-05-10 20:04:00,108.01,108.05,108.01,108.04,755800001.0
2007-05-10 20:05:00,108.05,108.05,108.02,108.04,441000001.0
2007-05-10 20:06:00,108.04,108.07,108.03,108.06,318799999.0
2007-05-10 20:07:00,108.06,108.08,108.05,108.06,245400001.0
2007-05-10 20:08:00,108.07,108.08,108.05,108.08,209600000.0
2007-05-10 20:09:00,108.08,108.09,108.07,108.07,84000000.0
2007-05-10 20:10:00,108.08,108.09,108.05,108.07,222600001.0
2007-05-10 20:11:00,108.08,108.08,108.05,108.06,249900002.0
2007-05-10 20:12:00,108.06,108.06,108.04,108.06,241500000.0
2007-05-10 20:13:00,108.06,108.06,108.035,108.05,473299999.0
2007-05-10 20:14:00,108.05,108.06,108.035,108.05,90600000.0
2007-05-10 20:15:00,108.05,108.05,108.03,108.03,67000002.0
2007-05-10 20:16:00,108.03,108.04,108.03,108.04,201000000.0
2007-05-10 20:17:00,108.05,108.07,108.03,108.07,261300001.0
2007-05-10 20:18:00,108.07,108.07,108.03,108.06,195000000.0
2007-05-10 20:19:00,108.06,108.06,108.06,108.06,55900000.0
2007-05-10 20:20:00,108.06,108.07,108.06,108.07,133200001.0
2007-05-10 20:21:00,108.07,108.07,108.06,108.06,33000000.0
2007-05-10 20:22:00,108.06,108.07,108.06,108.07,32000000.0
2007-05-10 20:23:00,108.07,108.08,108.07,108.08,195700000.0
2007-05-10 20:24:00,108.07,108.08,108.07,108.08,137800000.0
2007-05-10 20:25:00,108.08,108.09,108.08,108.08,90800000.0
2007-05-10 20:26:00,108.08,108.09,108.07,108.08,57100001.0
2007-05-10 20:27:00,108.08,108.08,108.03,108.05,244400003.0
2007-05-10 20:28:00,108.04,108.06,108.04,108.06,152800000.0
2007-05-10 20:29:00,108.06,108.065,108.05,108.06,132300000.0
2007-05-10 20:30:00,108.06,108.06,108.05,108.05,128200000.0
2007-05-10 20:31:00,108.05,108.06,108.04,108.04,155000006.0
2007-05-10 20:32:00,108.05,108.07,108.05,108.07,99500000.0
2007-05-10 20:33:00,108.07,108.08,108.07,108.07,23100000.0
2007-05-10 20:34:00,108.07,108.09,108.07,108.07,121300001.0
2007-05-10 20:35:00,108.07,108.07,108.06,108.065,67100000.0
2007-05-10 20:36:00,108.07,108.08,108.06,108.08,248000003.0
2007-05-10 20:37:00,108.08,108.09,108.07,108.08,194100000.0
2007-05-10 20:38:00,108.08,108.09,108.07,108.08,162800000.0
2007-05-10 20:39:00,108.09,108.09,108.07,108.08,141000000.0
2007-05-10 20:40:00,108.08,108.08,108.06,108.07,286700000.0
2007-05-10 20:41:00,108.07,108.11,108.07,108.11,278200000.0
2007-05-10 20:42:00,108.11,108.11,108.08,108.08,374900002.0
2007-05-10 20:43:00,108.09,108.1,108.09,108.09,66100000.0
2007-05-10 20:44:00,108.08,108.09,108.07,108.08,124700003.0
2007-05-10 20:45:00,108.08,108.08,108.06,108.07,143100004.0
2007-05-10 20:46:00,108.08,108.09,108.08,108.08,193300001.0
2007-05-10 20:47:00,108.08,108.1,108.08,108.1,53100000.0
2007-05-10 20:48:00,108.1,108.11,108.09,108.1,224900004.0
2007-05-10 20:49:00,108.1,108.1,108.09,108.1,97800002.0
2007-05-10 20:50:00,108.1,108.1,108.1,108.1,15900000.0
2007-05-10 20:51:00,108.1,108.11,108.09,108.1,130400001.0
2007-05-10 20:52:00,108.11,108.12,108.11,108.11,36100000.0
2007-05-10 20:53:00,108.12,108.12,108.095,108.11,191600002.0
2007-05-10 20:54:00,108.1,108.1,108.09,108.09,294800010.0
2007-05-10 20:55:00,108.09,108.12,108.09,108.11,83900000.0
2007-05-10 20:56:00,108.11,108.11,108.08,108.09,110100001.0
2007-05-10 20:57:00,108.1,108.1,108.09,108.09,130900000.0
2007-05-10 20:58:00,108.1,108.11,108.06,108.07,294700003.0
2007-05-10 20:59:00,108.07,108.07,108.06,108.06,31200000.0
2007-05-10 21:00:00,108.06,108.06,108.04,108.05,161400005.0
2007-05-10 21:01:00,108.05,108.05,108.03,108.04,229200000.0
2007-05-10 21:02:00,108.04,108.05,108.03,108.03,182600002.0
2007-05-10 21:03:00,108.03,108.03,108.01,108.02,149200001.0
2007-05-10 21:04:00,108.02,108.02,108.01,108.02,131400001.0
2007-05-10 21:05:00,108.01,108.015,108.01,108.015,129800001.0
2007-05-10 21:06:00,108.015,108.015,108.0,108.01,163400002.0
2007-05-10 21:07:00,108.015,108.04,108.01,108.03,194900003.0
2007-05-10 21:08:00,108.02,108.04,108.02,108.025,455400007.0
2007-05-10 21:09:00,108.025,108.025,108.025,108.025,15600000.0
2007-05-10 21:10:00,108.02,108.03,108.0,108.03,230500004.0
2007-05-10 21:11:00,108.03,108.03,108.02,108.03,41200000.0
2007-05-10 21:12:00,108.03,108.04,108.02,108.03,115999998.0
2007-05-10 21:13:00,108.04,108.05,108.04,108.04,83700000.0
2007-05-10 21:14:00,108.06,108.06,108.06,108.06,17400000.0
2007-05-10 21:15:00,108.04,108.04,108.04,108.04,30900000.0
2007-05-10 21:16:00,108.05,108.06,108.05,108.06,30900000.0
2007-05-10 21:17:00,108.05,108.05,108.05,108.05,25400000.0
2007-05-10 21:18:00,108.05,108.06,108.05,108.06,62999999.0
2007-05-10 21:19:00,108.06,108.08,108.06,108.06,203600002.0
2007-05-10 21:20:00,108.06,108.07,108.06,108.06,355600009.0
2007-05-10 21:21:00,108.06,108.06,108.03,108.035,456900000.0
2007-05-10 21:22:00,108.04,108.04,108.04,108.04,42900000.0
2007-05-10 21:23:00,108.04,108.05,108.03,108.04,227200006.0
2007-05-10 21:24:00,108.04,108.055,108.04,108.05,132200001.0
2007-05-10 21:25:00,108.06,108.06,108.05,108.05,77700000.0
2007-05-10 21:26:00,108.06,108.07,108.04,108.06,257600004.0
2007-05-10 21:27:00,108.06,108.06,108.05,108.06,167599999.0
2007-05-10 21:28:00,108.06,108.06,108.04,108.04,42400000.0
2007-05-10 21:29:00,108.03,108.04,108.02,108.02,246500004.0
2007-05-10 21:30:00,108.01,108.03,108.01,108.03,191400002.0
2007-05-10 21:31:00,108.03,108.03,108.025,108.025,6900000.0
2007-05-10 21:32:00,108.025,108.035,108.025,108.025,199300006.0
2007-05-10 21:33:00,108.02,108.03,108.02,108.025,262200004.0
2007-05-10 21:34:00,108.025,108.025,108.02,108.02,137900003.0
2007-05-10 21:35:00,108.02,108.02,108.015,108.02,167200000.0
2007-05-10 21:36:00,108.02,108.02,107.98,107.98,211200004.0
2007-05-10 21:37:00,107.98,107.99,107.98,107.98,112100000.0
2007-05-10 21:38:00,107.98,108.01,107.98,108.01,129399998.0
2007-05-10 21:39:00,107.995,107.995,107.99,107.99,15600000.0
2007-05-10 21:40:00,107.99,107.99,107.99,107.99,75600000.0
2007-05-10 21:41:00,107.99,107.99,107.99,107.99,15600000.0
2007-05-10 21:42:00,107.99,107.99,107.975,107.98,100300003.0
2007-05-10 21:43:00,107.98,107.99,107.98,107.99,253300003.0
2007-05-10 21:44:00,107.99,108.01,107.98,107.98,113900000.0
2007-05-10 21:45:00,107.98,107.99,107.97,107.98,402599998.0
2007-05-10 21:46:00,107.985,107.99,107.97,107.99,155999999.0
2007-05-10 21:47:00,107.99,108.0,107.975,107.975,103200000.0
2007-05-10 21:48:00,107.97,107.98,107.97,107.98,84300001.0
2007-05-10 21:49:00,107.98,107.99,107.98,107.985,470000000.0
2007-05-10 21:50:00,107.985,107.99,107.97,107.98,114700000.0
2007-05-10 21:51:00,107.98,107.99,107.97,107.98,257300006.0
2007-05-10 21:52:00,107.99,107.99,107.98,107.98,12000000.0
2007-05-10 21:53:00,107.97,107.975,107.95,107.95,196000001.0
2007-05-10 21:54:00,107.95,107.96,107.95,107.95,199500003.0
2007-05-10 21:55:00,107.96,107.96,107.94,107.96,359700004.0
2007-05-10 21:56:00,107.96,107.96,107.94,107.95,40400000.0
2007-05-10 21:57:00,107.96,107.96,107.95,107.95,47100001.0
2007-05-10 21:58:00,107.95,107.95,107.88,107.91,350700000.0
2007-05-10 21:59:00,107.91,107.91,107.86,107.87,182900000.0
2007-05-10 22:00:00,107.87,107.87,107.83,107.86,286499997.0
2007-05-10 22:01:00,107.86,107.86,107.82,107.84,243100000.0
2007-05-10 22:02:00,107.85,107.86,107.83,107.84,165299997.0
2007-05-10 22:03:00,107.85,107.86,107.84,107.845,83900000.0
2007-05-10 22:04:00,107.85,107.87,107.845,107.87,310299990.0
2007-05-10 22:05:00,107.87,107.87,107.84,107.855,158900000.0
2007-05-10 22:06:00,107.845,107.86,107.845,107.86,99000000.0
2007-05-10 22:07:00,107.87,107.88,107.86,107.875,125899998.0
2007-05-10 22:08:00,107.87,107.93,107.87,107.93,227400000.0
2007-05-10 22:09:00,107.925,107.94,107.91,107.92,305800001.0
2007-05-10 22:10:00,107.92,107.94,107.92,107.94,147800000.0
2007-05-10 22:11:00,107.92,107.92,107.905,107.92,45900000.0
2007-05-10 22:12:00,107.91,107.93,107.905,107.93,41300000.0
2007-05-10 22:13:00,107.93,107.93,107.905,107.93,119600000.0
2007-05-10 22:14:00,107.92,107.92,107.87,107.89,174600000.0
2007-05-10 22:15:00,107.89,107.91,107.88,107.91,127000000.0
2007-05-10 22:16:00,107.91,107.915,107.89,107.91,288999999.0
2007-05-10 22:17:00,107.91,107.93,107.9,107.91,155600000.0
2007-05-10 22:18:00,107.91,107.91,107.89,107.9,375799997.0
2007-05-10 22:19:00,107.9,107.91,107.87,107.88,176099997.0
2007-05-10 22:20:00,107.88,107.895,107.88,107.895,120300000.0
2007-05-10 22:21:00,107.89,107.91,107.885,107.885,68600000.0
2007-05-10 22:22:00,107.89,107.92,107.885,107.92,81999999.0
2007-05-10 22:23:00,107.92,107.92,107.9,107.91,58100000.0
2007-05-10 22:24:00,107.91,107.91,107.91,107.91,90299997.0
2007-05-10 22:25:00,107.91,107.92,107.91,107.915,60899998.0
2007-05-10 22:26:00,107.92,107.94,107.92,107.94,168600000.0
2007-05-10 22:27:00,107.95,107.97,107.935,107.96,88599999.0
2007-05-10 22:28:00,107.97,107.97,107.94,107.95,169399999.0
2007-05-10 22:29:00,107.95,107.97,107.95,107.95,151000000.0
2007-05-10 22:30:00,107.95,107.95,107.95,107.95,8000000.0
2007-05-10 22:31:00,107.95,107.95,107.94,107.94,44100000.0
2007-05-10 22:32:00,107.94,107.95,107.94,107.95,105800000.0
2007-05-10 22:33:00,107.95,107.96,107.94,107.94,83599999.0
2007-05-10 22:34:00,107.94,107.95,107.94,107.945,74500000.0
2007-05-10 22:35:00,107.95,107.95,107.925,107.93,127099999.0
2007-05-10 22:36:00,107.94,107.94,107.925,107.94,75400000.0
2007-05-10 22:37:00,107.93,107.93,107.92,107.92,84400000.0
2007-05-10 22:38:00,107.92,107.925,107.91,107.92,195099994.0
2007-05-10 22:39:00,107.92,107.93,107.91,107.92,76500000.0
2007-05-10 22:40:00,107.915,107.92,107.895,107.92,154999999.0
2007-05-10 22:41:00,107.895,107.91,107.87,107.9,131000000.0
2007-05-10 22:42:00,107.91,107.91,107.89,107.895,80600000.0
2007-05-10 22:43:00,107.89,107.91,107.885,107.9,33500000.0
2007-05-10 22:44:00,107.9,107.9,107.87,107.87,26100000.0
2007-05-10 22:45:00,107.855,107.89,107.855,107.88,35100000.0
2007-05-10 22:46:00,107.88,107.9,107.86,107.86,108500000.0
2007-05-10 22:47:00,107.87,107.9,107.86,107.9,135900000.0
2007-05-10 22:48:00,107.895,107.9,107.88,107.885,73099999.0
2007-05-10 22:49:00,107.89,107.9,107.875,107.88,107900000.0
2007-05-10 22:50:00,107.89,107.9,107.855,107.9,113800000.0
2007-05-10 22:51:00,107.9,107.92,107.88,107.92,115400000.0
2007-05-10 22:52:00,107.92,107.92,107.92,107.92,9600000.0
2007-05-10 22:53:00,107.92,107.92,107.89,107.9,129800000.0
2007-05-10 22:54:00,107.9,107.91,107.885,107.905,45800000.0
2007-05-10 22:55:00,107.91,107.93,107.895,107.91,90300000.0
2007-05-10 22:56:00,107.9,107.92,107.895,107.91,179700000.0
2007-05-10 22:57:00,107.91,107.92,107.895,107.92,41800000.0
2007-05-10 22:58:00,107.93,107.93,107.91,107.91,35400000.0
2007-05-10 22:59:00,107.91,107.91,107.86,107.87,73600000.0
2007-05-10 23:00:00,107.85,107.87,107.84,107.85,83800000.0
2007-05-10 23:01:00,107.84,107.86,107.84,107.86,49800000.0
2007-05-10 23:02:00,107.85,107.85,107.79,107.79,29500000.0
2007-05-10 23:03:00,107.8,107.8,107.72,107.77,39100000.0
2007-05-10 23:04:00,107.76,107.78,107.75,107.78,48100000.0
2007-05-10 23:05:00,107.78,107.83,107.77,107.82,204800000.0
2007-05-10 23:06:00,107.81,107.81,107.78,107.79,52000000.0
2007-05-10 23:07:00,107.8,107.82,107.8,107.82,25500000.0
2007-05-10 23:08:00,107.83,107.88,107.78,107.85,51300000.0
2007-05-10 23:09:00,107.81,107.86,107.81,107.81,66900000.0
2007-05-10 23:10:00,107.81,107.83,107.8,107.81,69100000.0
2007-05-10 23:11:00,107.82,107.83,107.805,107.805,57500000.0
2007-05-10 23:12:00,107.82,107.84,107.805,107.84,68300000.0
2007-05-10 23:13:00,107.84,107.84,107.84,107.84,7700000.0
2007-05-10 23:14:00,107.84,107.86,107.83,107.83,119400000.0
2007-05-10 23:15:00,107.83,107.84,107.83,107.835,36100000.0
2007-05-10 23:16:00,107.84,107.855,107.83,107.855,94500000.0
2007-05-10 23:17:00,107.855,107.87,107.835,107.85,51500000.0
2007-05-10 23:18:00,107.85,107.85,107.83,107.85,32400000.0
2007-05-10 23:19:00,107.85,107.85,107.83,107.835,16700000.0
2007-05-10 23:20:00,107.82,107.85,107.82,107.85,41600000.0
2007-05-10 23:21:00,107.81,107.83,107.81,107.83,25800000.0
2007-05-10 23:22:00,107.85,107.85,107.845,107.845,22800000.0
2007-05-10 23:23:00,107.845,107.86,107.84,107.86,38100000.0
2007-05-10 23:24:00,107.86,107.86,107.85,107.86,29300000.0
2007-05-10 23:25:00,107.86,107.86,107.84,107.85,75400000.0
2007-05-10 23:26:00,107.85,107.85,107.85,107.85,25000000.0
2007-05-10 23:27:00,107.83,107.84,107.81,107.83,91400000.0
2007-05-10 23:29:00,107.84,107.84,107.81,107.835,72000000.0
2007-05-10 23:30:00,107.84,107.875,107.84,107.875,96100000.0
2007-05-10 23:31:00,107.875,107.89,107.87,107.88,78400000.0
2007-05-10 23:32:00,107.88,107.88,107.86,107.86,27100000.0
2007-05-10 23:33:00,107.86,107.88,107.845,107.87,88200000.0
2007-05-10 23:34:00,107.87,107.89,107.86,107.86,220600000.0
2007-05-10 23:35:00,107.86,107.89,107.86,107.86,102700000.0
2007-05-10 23:36:00,107.86,107.88,107.86,107.87,37400000.0
2007-05-10 23:37:00,107.87,107.87,107.855,107.87,29300000.0
2007-05-10 23:38:00,107.87,107.87,107.87,107.87,3200000.0
2007-05-10 23:39:00,107.87,107.87,107.845,107.845,51300000.0
2007-05-10 23:40:00,107.85,107.85,107.84,107.84,15500000.0
2007-05-10 23:41:00,107.84,107.85,107.83,107.83,55000000.0
2007-05-10 23:42:00,107.84,107.85,107.83,107.83,76100000.0
2007-05-10 23:43:00,107.85,107.85,107.83,107.835,154500000.0
2007-05-10 23:44:00,107.83,107.83,107.8,107.82,221800000.0
2007-05-10 23:45:00,107.81,107.81,107.775,107.775,81700000.0
2007-05-10 23:46:00,107.77,107.785,107.75,107.76,206800000.0
2007-05-10 23:47:00,107.76,107.785,107.745,107.785,109500000.0
2007-05-10 23:48:00,107.785,107.785,107.75,107.76,155900001.0
2007-05-10 23:49:00,107.75,107.77,107.745,107.745,157700001.0
2007-05-10 23:50:00,107.745,107.76,107.72,107.74,318600002.0
2007-05-10 23:51:00,107.75,107.75,107.73,107.74,211100000.0
2007-05-10 23:52:00,107.75,107.75,107.75,107.75,2400000.0
2007-05-10 23:53:00,107.75,107.76,107.745,107.76,95100000.0
2007-05-10 23:54:00,107.75,107.76,107.74,107.75,69100002.0
2007-05-10 23:55:00,107.76,107.77,107.725,107.76,172400000.0
2007-05-10 23:56:00,107.78,107.78,107.74,107.765,189800000.0
2007-05-10 23:57:00,107.76,107.765,107.76,107.76,54800000.0
2007-05-10 23:58:00,107.76,107.76,107.7,107.71,183100000.0
2007-05-10 23:59:00,107.69,107.72,107.67,107.7,172200000.0
2007-05-11 00:00:00,107.705,107.725,107.69,107.69,154500000.0
2007-05-11 00:01:00,107.69,107.7,107.69,107.69,80900000.0
2007-05-11 00:02:00,107.71,107.71,107.7,107.7,13000000.0
2007-05-11 00:03:00,107.705,107.72,107.66,107.7,99300000.0
2007-05-11 00:04:00,107.7,107.71,107.67,107.67,71400000.0
2007-05-11 00:05:00,107.69,107.71,107.66,107.7,228199998.0
2007-05-11 00:06:00,107.7,107.7,107.69,107.69,53000000.0
2007-05-11 00:07:00,107.69,107.69,107.67,107.68,206600000.0
2007-05-11 00:08:00,107.68,107.69,107.68,107.68,23300000.0
2007-05-11 00:09:00,107.675,107.69,107.675,107.68,30800000.0
2007-05-11 00:10:00,107.68,107.68,107.64,107.65,125400000.0
2007-05-11 00:11:00,107.66,107.66,107.64,107.645,83400000.0
2007-05-11 00:12:00,107.645,107.66,107.64,107.645,48100000.0
2007-05-11 00:13:00,107.645,107.66,107.64,107.65,80600000.0
2007-05-11 00:14:00,107.66,107.66,107.65,107.66,41700000.0
2007-05-11 00:15:00,107.66,107.67,107.65,107.66,52900000.0
2007-05-11 00:16:00,107.65,107.66,107.65,107.66,69200000.0
2007-05-11 00:17:00,107.67,107.67,107.67,107.67,61200000.0
2007-05-11 00:18:00,107.67,107.68,107.65,107.655,89200000.0
2007-05-11 00:19:00,107.655,107.68,107.655,107.68,39600000.0
2007-05-11 00:20:00,107.68,107.695,107.68,107.69,139500000.0
2007-05-11 00:21:00,107.7,107.71,107.7,107.7,11500000.0
2007-05-11 00:22:00,107.71,107.71,107.7,107.71,21800000.0
2007-05-11 00:23:00,107.7,107.74,107.7,107.74,107600001.0
2007-05-11 00:24:00,107.74,107.75,107.74,107.75,76300000.0
2007-05-11 00:25:00,107.75,107.76,107.74,107.76,32800000.0
2007-05-11 00:26:00,107.76,107.77,107.74,107.76,87800000.0
2007-05-11 00:27:00,107.77,107.77,107.745,107.76,78500000.0
2007-05-11 00:28:00,107.755,107.77,107.755,107.76,7700000.0
2007-05-11 00:29:00,107.77,107.78,107.77,107.78,60700000.0
2007-05-11 00:30:00,107.78,107.78,107.765,107.765,11700000.0
2007-05-11 00:31:00,107.76,107.77,107.76,107.765,107000000.0
2007-05-11 00:32:00,107.78,107.78,107.78,107.78,7200000.0
2007-05-11 00:33:00,107.78,107.78,107.77,107.78,25100000.0
2007-05-11 00:34:00,107.78,107.78,107.77,107.77,10900000.0
2007-05-11 00:35:00,107.77,107.78,107.77,107.77,130600000.0
2007-05-11 00:36:00,107.77,107.77,107.77,107.77,23200000.0
2007-05-11 00:38:00,107.74,107.78,107.74,107.78,4400000.0
2007-05-11 00:39:00,107.78,107.79,107.78,107.79,28000000.0
2007-05-11 00:42:00,107.78,107.78,107.78,107.78,13900000.0
2007-05-11 00:43:00,107.79,107.79,107.79,107.79,4800000.0
2007-05-11 00:44:00,107.79,107.8,107.79,107.79,21000000.0
2007-05-11 00:45:00,107.79,107.79,107.79,107.79,2400000.0
2007-05-11 00:46:00,107.79,107.79,107.78,107.78,22700000.0
2007-05-11 00:47:00,107.79,107.795,107.785,107.79,38600000.0
2007-05-11 00:48:00,107.8,107.8,107.79,107.79,26600000.0
2007-05-11 00:50:00,107.8,107.83,107.79,107.83,67700000.0
2007-05-11 00:51:00,107.815,107.84,107.815,107.815,45500000.0
2007-05-11 00:52:00,107.83,107.84,107.81,107.815,62000000.0
2007-05-11 00:53:00,107.83,107.84,107.825,107.84,48600000.0
2007-05-11 00:54:00,107.84,107.85,107.82,107.83,143700000.0
2007-05-11 00:55:00,107.82,107.83,107.82,107.82,65500000.0
2007-05-11 00:56:00,107.82,107.82,107.81,107.82,76400000.0
2007-05-11 00:57:00,107.81,107.85,107.81,107.85,119499999.0
2007-05-11 00:58:00,107.85,107.85,107.815,107.83,123800000.0
2007-05-11 00:59:00,107.83,107.83,107.815,107.83,21000000.0
2007-05-11 01:00:00,107.83,107.87,107.83,107.86,127900000.0
2007-05-11 01:01:00,107.86,107.86,107.83,107.85,90700000.0
2007-05-11 01:02:00,107.86,107.86,107.84,107.86,90300000.0
2007-05-11 01:03:00,107.86,107.86,107.84,107.84,57300000.0
2007-05-11 01:05:00,107.84,107.85,107.84,107.84,48300000.0
2007-05-11 01:06:00,107.84,107.85,107.83,107.85,118700000.0
2007-05-11 01:07:00,107.86,107.86,107.84,107.84,98800000.0
2007-05-11 01:08:00,107.84,107.85,107.81,107.81,178200000.0
2007-05-11 01:09:00,107.82,107.82,107.74,107.75,272699999.0
2007-05-11 01:10:00,107.76,107.76,107.745,107.76,116200000.0
2007-05-11 01:11:00,107.76,107.76,107.73,107.74,176600000.0
2007-05-11 01:12:00,107.75,107.76,107.75,107.76,6400000.0
2007-05-11 01:13:00,107.76,107.77,107.76,107.77,28000000.0
2007-05-11 01:14:00,107.775,107.78,107.73,107.755,135000000.0
2007-05-11 01:15:00,107.755,107.78,107.75,107.755,221600000.0
2007-05-11 01:16:00,107.76,107.76,107.745,107.745,57000000.0
2007-05-11 01:17:00,107.73,107.745,107.72,107.74,213200000.0
2007-05-11 01:18:00,107.74,107.75,107.73,107.73,119400000.0
2007-05-11 01:19:00,107.75,107.755,107.74,107.75,195199999.0
2007-05-11 01:20:00,107.76,107.765,107.73,107.73,144200000.0
2007-05-11 01:21:00,107.74,107.75,107.74,107.75,53600000.0
2007-05-11 01:22:00,107.75,107.75,107.74,107.745,38700000.0
2007-05-11 01:23:00,107.745,107.76,107.74,107.76,117500000.0
2007-05-11 01:24:00,107.76,107.78,107.75,107.775,99500000.0
2007-05-11 01:25:00,107.775,107.79,107.775,107.79,47600000.0
2007-05-11 01:26:00,107.78,107.79,107.78,107.79,84700000.0
2007-05-11 01:27:00,107.79,107.79,107.77,107.79,51300000.0
2007-05-11 01:28:00,107.78,107.78,107.75,107.77,113600000.0
2007-05-11 01:29:00,107.78,107.78,107.755,107.755,137600000.0
2007-05-11 01:30:00,107.76,107.77,107.75,107.76,109500000.0
2007-05-11 01:31:00,107.76,107.77,107.76,107.77,116300000.0
2007-05-11 01:32:00,107.77,107.77,107.76,107.76,187800000.0
2007-05-11 01:33:00,107.77,107.78,107.75,107.755,239900000.0
2007-05-11 01:34:00,107.76,107.78,107.75,107.75,283100000.0
2007-05-11 01:35:00,107.76,107.8,107.735,107.8,87900000.0
2007-05-11 01:36:00,107.8,107.81,107.79,107.795,138400000.0
2007-05-11 01:37:00,107.8,107.81,107.8,107.81,82700000.0
2007-05-11 01:38:00,107.81,107.815,107.79,107.795,196100000.0
2007-05-11 01:39:00,107.81,107.81,107.77,107.78,91300000.0
2007-05-11 01:40:00,107.78,107.78,107.76,107.76,327900000.0
2007-05-11 01:41:00,107.76,107.78,107.74,107.75,372800000.0
2007-05-11 01:42:00,107.75,107.75,107.725,107.725,274600000.0
2007-05-11 01:43:00,107.73,107.74,107.715,107.74,149000000.0
2007-05-11 01:44:00,107.73,107.75,107.73,107.75,147900000.0
2007-05-11 01:45:00,107.75,107.77,107.74,107.74,290200000.0
2007-05-11 01:46:00,107.72,107.755,107.72,107.75,195800000.0
2007-05-11 01:47:00,107.735,107.76,107.715,107.75,225900000.0
2007-05-11 01:48:00,107.75,107.79,107.75,107.76,314500000.0
2007-05-11 01:49:00,107.76,107.785,107.75,107.775,218400000.0
2007-05-11 01:50:00,107.79,107.82,107.79,107.82,289400000.0
2007-05-11 01:51:00,107.815,107.84,107.795,107.83,683800000.0
2007-05-11 01:52:00,107.84,107.88,107.805,107.86,622400000.0
2007-05-11 01:53:00,107.86,107.88,107.84,107.88,192200000.0
2007-05-11 01:54:00,107.88,107.89,107.85,107.86,238600000.0
2007-05-11 01:55:00,107.88,107.9,107.88,107.88,93300000.0
2007-05-11 01:56:00,107.89,107.9,107.855,107.9,201300000.0
2007-05-11 01:57:00,107.89,107.9,107.825,107.85,317000000.0
2007-05-11 01:58:00,107.85,107.87,107.815,107.87,252400000.0
2007-05-11 01:59:00,107.865,107.88,107.825,107.83,374200000.0
2007-05-11 02:00:00,107.83,107.855,107.81,107.855,261900000.0
2007-05-11 02:01:00,107.86,107.865,107.815,107.855,525700000.0
2007-05-11 02:02:00,107.855,107.88,107.85,107.88,233400000.0
2007-05-11 02:03:00,107.875,107.88,107.855,107.86,121500000.0
2007-05-11 02:04:00,107.86,107.87,107.85,107.85,116300000.0
2007-05-11 02:05:00,107.85,107.86,107.84,107.85,133299999.0
2007-05-11 02:06:00,107.85,107.85,107.82,107.845,294000000.0
2007-05-11 02:07:00,107.84,107.85,107.795,107.84,402500000.0
2007-05-11 02:08:00,107.84,107.85,107.805,107.84,333900002.0
2007-05-11 02:09:00,107.845,107.845,107.83,107.83,336900000.0
2007-05-11 02:10:00,107.83,107.835,107.82,107.82,462999998.0
2007-05-11 02:11:00,107.82,107.82,107.79,107.82,138499997.0
2007-05-11 02:12:00,107.82,107.83,107.82,107.82,63700000.0
2007-05-11 02:13:00,107.82,107.825,107.795,107.8,147500000.0
2007-05-11 02:14:00,107.8,107.8,107.77,107.785,386199999.0
2007-05-11 02:15:00,107.785,107.8,107.77,107.8,170199998.0
2007-05-11 02:16:00,107.8,107.8,107.775,107.775,188499998.0
2007-05-11 02:17:00,107.775,107.78,107.77,107.775,301499999.0
2007-05-11 02:18:00,107.775,107.785,107.77,107.77,189199998.0
2007-05-11 02:19:00,107.77,107.775,107.76,107.77,491199998.0
2007-05-11 02:20:00,107.76,107.8,107.76,107.785,147200000.0
2007-05-11 02:21:00,107.785,107.79,107.78,107.79,193899999.0
2007-05-11 02:22:00,107.785,107.785,107.78,107.78,110699996.0
2007-05-11 02:23:00,107.785,107.79,107.775,107.78,77400000.0
2007-05-11 02:24:00,107.79,107.79,107.76,107.78,332499993.0
2007-05-11 02:25:00,107.78,107.78,107.78,107.78,66300000.0
2007-05-11 02:26:00,107.79,107.8,107.77,107.785,246299994.0
2007-05-11 02:27:00,107.8,107.8,107.79,107.79,31500000.0
2007-05-11 02:28:00,107.79,107.79,107.73,107.735,339699994.0
2007-05-11 02:29:00,107.74,107.75,107.72,107.74,353100002.0
2007-05-11 02:30:00,107.75,107.79,107.745,107.78,308899999.0
2007-05-11 02:31:00,107.78,107.79,107.77,107.77,268899999.0
2007-05-11 02:32:00,107.79,107.82,107.78,107.82,181100000.0
2007-05-11 02:33:00,107.81,107.84,107.81,107.84,269200000.0
2007-05-11 02:34:00,107.835,107.86,107.83,107.85,170100000.0
2007-05-11 02:35:00,107.85,107.85,107.775,107.795,626699996.0
2007-05-11 02:36:00,107.8,107.81,107.79,107.8,346499998.0
2007-05-11 02:37:00,107.8,107.8,107.79,107.8,85499999.0
2007-05-11 02:38:00,107.81,107.81,107.785,107.79,400500000.0
2007-05-11 02:39:00,107.79,107.8,107.78,107.795,304200001.0
2007-05-11 02:40:00,107.81,107.82,107.795,107.81,254899998.0
2007-05-11 02:41:00,107.81,107.81,107.79,107.8,71100000.0
2007-05-11 02:42:00,107.8,107.82,107.8,107.82,151200000.0
2007-05-11 02:43:00,107.82,107.84,107.81,107.84,278200001.0
2007-05-11 02:44:00,107.83,107.84,107.825,107.825,155200000.0
2007-05-11 02:45:00,107.82,107.83,107.82,107.83,94899999.0
2007-05-11 02:46:00,107.85,107.86,107.82,107.85,104100000.0
2007-05-11 02:47:00,107.85,107.85,107.83,107.84,350399999.0
2007-05-11 02:48:00,107.83,107.85,107.83,107.85,48100001.0
2007-05-11 02:49:00,107.85,107.86,107.84,107.86,127600000.0
2007-05-11 02:50:00,107.86,107.87,107.85,107.87,160200001.0
2007-05-11 02:51:00,107.86,107.86,107.83,107.845,354500001.0
2007-05-11 02:52:00,107.845,107.855,107.82,107.84,396700001.0
2007-05-11 02:53:00,107.84,107.855,107.83,107.855,263600001.0
2007-05-11 02:54:00,107.84,107.88,107.83,107.87,450500000.0
2007-05-11 02:55:00,107.9,107.91,107.86,107.89,527400000.0
2007-05-11 02:56:00,107.89,107.89,107.875,107.88,311100000.0
2007-05-11 02:57:00,107.88,107.885,107.86,107.88,587099991.0
2007-05-11 02:58:00,107.88,107.88,107.86,107.87,400700002.0
2007-05-11 02:59:00,107.88,107.89,107.86,107.89,320700002.0
2007-05-11 03:00:00,107.89,107.89,107.85,107.88,176799999.0
2007-05-11 03:01:00,107.865,107.87,107.86,107.865,229900000.0
2007-05-11 03:02:00,107.855,107.88,107.85,107.87,475800001.0
2007-05-11 03:03:00,107.87,107.87,107.85,107.87,357200000.0
2007-05-11 03:04:00,107.865,107.87,107.845,107.845,284500000.0
2007-05-11 03:05:00,107.85,107.855,107.81,107.83,329099998.0
2007-05-11 03:06:00,107.82,107.84,107.815,107.83,121700000.0
2007-05-11 03:07:00,107.83,107.83,107.815,107.83,37200000.0
2007-05-11 03:08:00,107.83,107.84,107.81,107.82,92000000.0
2007-05-11 03:09:00,107.82,107.83,107.81,107.82,162799999.0
2007-05-11 03:10:00,107.82,107.82,107.82,107.82,9300000.0
2007-05-11 03:11:00,107.825,107.825,107.82,107.82,6900000.0
2007-05-11 03:12:00,107.82,107.83,107.81,107.82,79800000.0
2007-05-11 03:13:00,107.81,107.83,107.8,107.8,221299995.0
2007-05-11 03:14:00,107.81,107.82,107.8,107.82,179699997.0
2007-05-11 03:15:00,107.83,107.84,107.83,107.83,54800000.0
2007-05-11 03:16:00,107.84,107.84,107.83,107.83,83500000.0
2007-05-11 03:17:00,107.83,107.85,107.83,107.85,53400000.0
2007-05-11 03:18:00,107.845,107.86,107.84,107.86,103200001.0
2007-05-11 03:19:00,107.86,107.86,107.825,107.855,401999998.0
2007-05-11 03:20:00,107.855,107.86,107.85,107.86,345499998.0
2007-05-11 03:21:00,107.86,107.87,107.855,107.86,300200000.0
2007-05-11 03:22:00,107.86,107.86,107.86,107.86,348000000.0
2007-05-11 03:23:00,107.86,107.86,107.82,107.84,457199998.0
2007-05-11 03:24:00,107.83,107.85,107.78,107.81,391999997.0
2007-05-11 03:25:00,107.81,107.81,107.76,107.79,195699999.0
2007-05-11 03:26:00,107.8,107.81,107.77,107.81,368800000.0
2007-05-11 03:27:00,107.81,107.81,107.81,107.81,11100000.0
2007-05-11 03:28:00,107.81,107.82,107.805,107.81,114100000.0
2007-05-11 03:29:00,107.81,107.81,107.8,107.8,27300000.0
2007-05-11 03:30:00,107.8,107.8,107.79,107.8,240600000.0
2007-05-11 03:31:00,107.8,107.81,107.8,107.8,188100000.0
2007-05-11 03:32:00,107.8,107.8,107.8,107.8,320600000.0
2007-05-11 03:33:00,107.8,107.81,107.78,107.79,587100000.0
2007-05-11 03:34:00,107.79,107.79,107.74,107.75,412999998.0
2007-05-11 03:35:00,107.76,107.77,107.75,107.75,338899998.0
2007-05-11 03:36:00,107.755,107.79,107.755,107.79,234100000.0
2007-05-11 03:37:00,107.79,107.81,107.78,107.81,296700000.0
2007-05-11 03:38:00,107.82,107.82,107.8,107.82,242100000.0
2007-05-11 03:39:00,107.82,107.82,107.79,107.79,170900000.0
2007-05-11 03:40:00,107.795,107.8,107.79,107.8,152100000.0
2007-05-11 03:41:00,107.79,107.81,107.79,107.81,138000000.0
2007-05-11 03:42:00,107.8,107.83,107.795,107.81,254699996.0
2007-05-11 03:43:00,107.81,107.82,107.81,107.82,61699999.0
2007-05-11 03:44:00,107.83,107.83,107.8,107.81,137300000.0
2007-05-11 03:45:00,107.82,107.83,107.81,107.81,226999997.0
2007-05-11 03:46:00,107.81,107.83,107.81,107.83,130899997.0
2007-05-11 03:47:00,107.82,107.84,107.81,107.84,372700001.0
2007-05-11 03:48:00,107.84,107.85,107.835,107.84,56300000.0
2007-05-11 03:49:00,107.85,107.85,107.84,107.85,32200000.0
2007-05-11 03:50:00,107.82,107.85,107.82,107.85,177600000.0
2007-05-11 03:51:00,107.85,107.86,107.83,107.86,72500000.0
2007-05-11 03:52:00,107.86,107.86,107.85,107.86,87200000.0
2007-05-11 03:53:00,107.87,107.88,107.86,107.87,148300000.0
2007-05-11 03:54:00,107.87,107.88,107.87,107.88,103800000.0
2007-05-11 03:55:00,107.88,107.88,107.865,107.865,50300000.0
2007-05-11 03:56:00,107.86,107.88,107.86,107.87,63400000.0
2007-05-11 03:57:00,107.87,107.87,107.87,107.87,9300000.0
2007-05-11 03:58:00,107.88,107.89,107.87,107.88,227200000.0
2007-05-11 03:59:00,107.89,107.89,107.88,107.89,292400000.0
2007-05-11 04:00:00,107.89,107.91,107.89,107.91,173500000.0
2007-05-11 04:01:00,107.9,107.91,107.89,107.89,259900001.0
2007-05-11 04:02:00,107.885,107.91,107.88,107.91,725700001.0
2007-05-11 04:03:00,107.92,107.93,107.9,107.92,546800000.0
2007-05-11 04:04:00,107.92,107.94,107.91,107.94,539400000.0
2007-05-11 04:05:00,107.94,107.96,107.94,107.94,312500000.0
2007-05-11 04:06:00,107.95,107.97,107.94,107.97,458200000.0
2007-05-11 04:07:00,107.97,107.97,107.94,107.96,294800000.0
2007-05-11 04:08:00,107.96,107.96,107.95,107.96,130500000.0
2007-05-11 04:09:00,107.95,107.96,107.95,107.96,232800000.0
2007-05-11 04:10:00,107.96,107.96,107.95,107.96,240600000.0
2007-05-11 04:11:00,107.95,107.95,107.92,107.95,233000000.0
2007-05-11 04:12:00,107.94,107.94,107.92,107.92,349500000.0
2007-05-11 04:13:00,107.92,107.92,107.9,107.92,410800000.0
2007-05-11 04:14:00,107.915,107.92,107.91,107.91,211100000.0
2007-05-11 04:15:00,107.93,107.93,107.91,107.93,98000000.0
2007-05-11 04:16:00,107.93,107.94,107.91,107.94,42700000.0
2007-05-11 04:17:00,107.94,107.96,107.93,107.94,233600000.0
2007-05-11 04:18:00,107.94,107.955,107.93,107.93,215400003.0
2007-05-11 04:19:00,107.92,107.93,107.915,107.92,184400002.0
2007-05-11 04:20:00,107.93,107.94,107.92,107.93,217400000.0
2007-05-11 04:21:00,107.93,107.96,107.93,107.95,237200000.0
2007-05-11 04:22:00,107.96,107.99,107.94,107.98,525099998.0
2007-05-11 04:23:00,107.98,107.99,107.975,107.99,217500000.0
2007-05-11 04:24:00,107.985,107.99,107.98,107.98,46700000.0
2007-05-11 04:25:00,107.95,107.98,107.95,107.98,42199999.0
2007-05-11 04:26:00,107.95,107.98,107.95,107.98,86799999.0
2007-05-11 04:27:00,107.98,107.99,107.96,107.97,147000000.0
2007-05-11 04:28:00,107.98,107.98,107.97,107.98,76500000.0
2007-05-11 04:29:00,107.98,107.99,107.97,107.99,127000000.0
2007-05-11 04:30:00,107.98,107.98,107.98,107.98,14100000.0
2007-05-11 04:31:00,107.98,108.0,107.98,107.98,177300000.0
2007-05-11 04:32:00,107.98,107.99,107.98,107.99,68600000.0
2007-05-11 04:33:00,107.99,108.0,107.98,108.0,59800000.0
2007-05-11 04:34:00,108.0,108.0,107.955,107.97,217699998.0
2007-05-11 04:35:00,107.97,107.97,107.97,107.97,147300000.0
2007-05-11 04:36:00,107.97,107.97,107.96,107.97,96899999.0
2007-05-11 04:37:00,107.97,107.98,107.965,107.98,48500000.0
2007-05-11 04:38:00,107.98,107.98,107.94,107.96,102199999.0
2007-05-11 04:39:00,107.95,107.97,107.94,107.96,48399999.0
2007-05-11 04:40:00,107.97,107.97,107.955,107.96,34700000.0
2007-05-11 04:41:00,107.96,107.97,107.94,107.95,34200000.0
2007-05-11 04:42:00,107.945,107.97,107.945,107.96,108600000.0
2007-05-11 04:43:00,107.945,107.96,107.94,107.945,125800001.0
2007-05-11 04:44:00,107.96,107.96,107.92,107.96,120700000.0
2007-05-11 04:45:00,107.96,107.96,107.96,107.96,7200000.0
2007-05-11 04:46:00,107.96,107.97,107.95,107.97,58100001.0
2007-05-11 04:48:00,107.96,107.96,107.96,107.96,13500000.0
2007-05-11 04:49:00,107.96,107.96,107.96,107.96,15900000.0
2007-05-11 04:50:00,107.96,107.96,107.94,107.94,125800000.0
2007-05-11 04:51:00,107.94,107.99,107.94,107.99,414300000.0
2007-05-11 04:52:00,107.99,108.0,107.975,107.985,62100000.0
2007-05-11 04:53:00,108.0,108.01,107.97,107.995,256500000.0
2007-05-11 04:54:00,107.995,108.02,107.98,108.0,141500000.0
2007-05-11 04:55:00,108.01,108.02,107.99,108.0,164399998.0
2007-05-11 04:56:00,108.0,108.01,107.99,108.01,153300002.0
2007-05-11 04:57:00,108.0,108.05,108.0,108.05,397700000.0
2007-05-11 04:58:00,108.06,108.07,108.025,108.05,377400000.0
2007-05-11 04:59:00,108.03,108.06,108.03,108.05,265700000.0
2007-05-11 05:00:00,108.06,108.07,108.05,108.05,145600000.0
2007-05-11 05:01:00,108.04,108.04,108.0,108.02,838300002.0
2007-05-11 05:02:00,108.03,108.06,108.03,108.05,229100000.0
2007-05-11 05:03:00,108.05,108.07,108.05,108.055,317700000.0
2007-05-11 05:04:00,108.05,108.06,108.03,108.04,447800000.0
2007-05-11 05:05:00,108.04,108.05,108.03,108.05,284999999.0
2007-05-11 05:06:00,108.05,108.05,108.05,108.05,53800000.0
2007-05-11 05:07:00,108.04,108.05,108.025,108.03,104800000.0
2007-05-11 05:08:00,108.03,108.03,108.03,108.03,30600000.0
2007-05-11 05:09:00,108.03,108.03,107.98,107.98,212000001.0
2007-05-11 05:10:00,107.99,108.0,107.975,107.985,107100000.0
2007-05-11 05:11:00,107.99,107.995,107.96,107.99,268000000.0
2007-05-11 05:12:00,107.985,107.99,107.96,107.975,261000000.0
2007-05-11 05:13:00,107.97,107.98,107.97,107.98,115400000.0
2007-05-11 05:14:00,107.99,108.01,107.96,107.97,398099997.0
2007-05-11 05:15:00,107.97,107.98,107.97,107.98,114700000.0
2007-05-11 05:16:00,107.98,107.99,107.97,107.99,57100000.0
2007-05-11 05:17:00,108.0,108.0,107.99,108.0,133900000.0
2007-05-11 05:18:00,108.0,108.0,108.0,108.0,26100000.0
2007-05-11 05:19:00,108.0,108.02,107.99,108.01,328800000.0
2007-05-11 05:20:00,108.02,108.02,108.01,108.01,205300000.0
2007-05-11 05:21:00,108.01,108.02,108.01,108.02,59700000.0
2007-05-11 05:22:00,108.01,108.02,108.01,108.02,51000000.0
2007-05-11 05:23:00,108.01,108.03,108.005,108.03,253900000.0
2007-05-11 05:24:00,108.03,108.04,108.01,108.03,658600000.0
2007-05-11 05:25:00,108.04,108.07,108.025,108.06,594700000.0
2007-05-11 05:26:00,108.07,108.07,108.04,108.05,200100001.0
2007-05-11 05:27:00,108.04,108.04,108.01,108.02,163200000.0
2007-05-11 05:28:00,108.01,108.02,108.0,108.01,129900000.0
2007-05-11 05:29:00,108.01,108.03,108.0,108.01,209200000.0
2007-05-11 05:30:00,108.01,108.02,107.99,108.0,307200000.0
2007-05-11 05:31:00,108.01,108.01,108.0,108.0,180100000.0
2007-05-11 05:32:00,108.0,108.0,107.97,107.98,189000001.0
2007-05-11 05:33:00,107.98,107.98,107.96,107.97,191900000.0
2007-05-11 05:34:00,107.98,107.99,107.97,107.99,61700000.0
2007-05-11 05:35:00,107.99,107.99,107.99,107.99,25500000.0
2007-05-11 05:36:00,107.99,108.01,107.99,107.995,185900000.0
2007-05-11 05:37:00,107.995,108.01,107.995,108.0,38700000.0
2007-05-11 05:38:00,108.0,108.01,108.0,108.01,164400000.0
2007-05-11 05:39:00,108.005,108.005,107.995,108.0,175800000.0
2007-05-11 05:40:00,108.0,108.0,108.0,108.0,17400000.0
2007-05-11 05:41:00,108.0,108.01,107.99,107.99,218200000.0
2007-05-11 05:42:00,107.99,108.0,107.975,108.0,370200003.0
2007-05-11 05:43:00,108.0,108.0,107.965,107.975,263200000.0
2007-05-11 05:44:00,107.98,107.99,107.96,107.97,303300000.0
2007-05-11 05:45:00,107.97,107.98,107.96,107.98,97900000.0
2007-05-11 05:46:00,107.95,107.98,107.95,107.98,17100000.0
2007-05-11 05:47:00,107.95,107.97,107.95,107.97,33900000.0
2007-05-11 05:48:00,107.98,107.98,107.95,107.97,56400000.0
2007-05-11 05:49:00,107.965,107.99,107.94,107.95,256099996.0
2007-05-11 05:50:00,107.94,107.95,107.94,107.94,242799989.0
2007-05-11 05:51:00,107.94,107.96,107.93,107.93,241599995.0
2007-05-11 05:52:00,107.93,107.93,107.91,107.91,307399996.0
2007-05-11 05:53:00,107.93,107.93,107.91,107.93,164400000.0
2007-05-11 05:54:00,107.91,107.93,107.9,107.92,478099999.0
2007-05-11 05:55:00,107.915,107.93,107.91,107.93,173700000.0
2007-05-11 05:56:00,107.93,107.94,107.91,107.935,238499999.0
2007-05-11 05:57:00,107.93,107.96,107.905,107.945,181700000.0
2007-05-11 05:58:00,107.96,107.96,107.92,107.94,112500000.0
2007-05-11 05:59:00,107.94,107.94,107.92,107.93,79300000.0
2007-05-11 06:00:00,107.93,107.94,107.91,107.94,49399999.0
2007-05-11 06:01:00,107.94,107.94,107.9,107.92,488099996.0
2007-05-11 06:02:00,107.92,107.92,107.92,107.92,25500000.0
2007-05-11 06:03:00,107.92,107.95,107.92,107.94,96200000.0
2007-05-11 06:04:00,107.95,107.96,107.93,107.96,51000000.0
2007-05-11 06:05:00,107.96,107.96,107.94,107.945,369399999.0
2007-05-11 06:06:00,107.935,107.95,107.935,107.95,53600000.0
2007-05-11 06:07:00,107.95,107.97,107.935,107.96,309700000.0
2007-05-11 06:08:00,107.96,107.98,107.95,107.975,435400001.0
2007-05-11 06:09:00,107.98,107.99,107.95,107.96,546199999.0
2007-05-11 06:10:00,107.96,107.97,107.955,107.96,226900000.0
2007-05-11 06:11:00,107.96,107.97,107.95,107.95,45300000.0
2007-05-11 06:12:00,107.96,107.96,107.955,107.955,18900000.0
2007-05-11 06:13:00,107.96,107.98,107.95,107.97,89200000.0
2007-05-11 06:14:00,107.97,107.99,107.965,107.98,92300000.0
2007-05-11 06:15:00,107.97,107.98,107.97,107.98,93300000.0
2007-05-11 06:16:00,107.98,107.98,107.965,107.98,45800000.0
2007-05-11 06:17:00,107.98,107.99,107.935,107.965,401499995.0
2007-05-11 06:18:00,107.955,107.96,107.925,107.95,217000000.0
2007-05-11 06:19:00,107.95,107.95,107.91,107.92,179400001.0
2007-05-11 06:20:00,107.94,107.95,107.92,107.94,80200000.0
2007-05-11 06:21:00,107.94,107.94,107.94,107.94,12000000.0
2007-05-11 06:22:00,107.94,107.94,107.925,107.925,14100000.0
2007-05-11 06:23:00,107.925,107.94,107.925,107.93,13800000.0
2007-05-11 06:24:00,107.94,107.94,107.925,107.925,27900000.0
2007-05-11 06:25:00,107.925,107.94,107.925,107.94,9300000.0
2007-05-11 06:26:00,107.935,107.95,107.915,107.915,153399999.0
2007-05-11 06:27:00,107.93,107.93,107.91,107.91,99800000.0
2007-05-11 06:28:00,107.93,107.93,107.87,107.91,62800000.0
2007-05-11 06:29:00,107.91,107.92,107.91,107.91,80900000.0
2007-05-11 06:30:00,107.92,107.93,107.91,107.92,90700002.0
2007-05-11 06:31:00,107.92,107.92,107.91,107.91,25600000.0
2007-05-11 06:32:00,107.92,107.94,107.91,107.915,89200000.0
2007-05-11 06:33:00,107.93,107.93,107.9,107.92,198700000.0
2007-05-11 06:34:00,107.92,107.93,107.9,107.93,156000000.0
2007-05-11 06:35:00,107.93,107.96,107.91,107.93,364199997.0
2007-05-11 06:36:00,107.925,107.94,107.925,107.94,21800000.0
2007-05-11 06:37:00,107.94,107.95,107.94,107.95,18400000.0
2007-05-11 06:38:00,107.95,107.965,107.95,107.96,200200000.0
2007-05-11 06:39:00,107.95,107.97,107.95,107.96,115100000.0
2007-05-11 06:40:00,107.955,107.96,107.93,107.93,129900000.0
2007-05-11 06:41:00,107.93,107.96,107.91,107.94,242699997.0
2007-05-11 06:42:00,107.93,107.93,107.93,107.93,16200000.0
2007-05-11 06:43:00,107.93,107.94,107.925,107.94,26100000.0
2007-05-11 06:44:00,107.93,107.94,107.925,107.94,71500000.0
2007-05-11 06:45:00,107.94,107.95,107.925,107.93,40300000.0
2007-05-11 06:46:00,107.94,107.94,107.925,107.94,61900000.0
2007-05-11 06:47:00,107.95,107.96,107.95,107.96,152500000.0
2007-05-11 06:48:00,107.95,107.96,107.94,107.96,88099999.0
2007-05-11 06:49:00,107.96,107.96,107.935,107.935,71500000.0
2007-05-11 06:50:00,107.94,107.96,107.93,107.96,134000001.0
2007-05-11 06:51:00,107.96,107.96,107.94,107.95,125600000.0
2007-05-11 06:52:00,107.96,107.96,107.94,107.96,238300000.0
2007-05-11 06:53:00,107.96,107.97,107.945,107.97,162400000.0
2007-05-11 06:54:00,107.97,107.98,107.95,107.98,277100000.0
2007-05-11 06:55:00,107.98,107.99,107.97,107.99,158000000.0
2007-05-11 06:56:00,107.98,108.02,107.96,108.01,412099996.0
2007-05-11 06:57:00,108.02,108.03,107.99,108.02,195200001.0
2007-05-11 06:58:00,108.01,108.01,107.98,107.99,81500000.0
2007-05-11 06:59:00,107.99,108.0,107.985,108.0,68200000.0
2007-05-11 07:00:00,107.98,108.04,107.98,108.0,364599998.0
2007-05-11 07:01:00,108.0,108.02,107.97,108.015,648599997.0
2007-05-11 07:02:00,108.02,108.025,107.99,108.025,159700000.0
2007-05-11 07:03:00,108.025,108.025,108.0,108.015,236000000.0
2007-05-11 07:04:00,108.015,108.025,107.99,108.025,226900000.0
2007-05-11 07:05:00,108.01,108.03,107.975,108.03,244600000.0
2007-05-11 07:06:00,108.03,108.04,108.03,108.03,131000000.0
2007-05-11 07:07:00,108.03,108.03,108.02,108.02,101500000.0
2007-05-11 07:08:00,108.02,108.03,108.0,108.01,384499999.0
2007-05-11 07:09:00,108.01,108.02,108.0,108.02,190699999.0
2007-05-11 07:10:00,108.02,108.03,108.02,108.02,105599998.0
2007-05-11 07:11:00,108.02,108.02,108.01,108.02,63599999.0
2007-05-11 07:12:00,108.02,108.02,108.02,108.02,102600000.0
2007-05-11 07:13:00,108.03,108.03,108.03,108.03,18400000.0
2007-05-11 07:14:00,108.03,108.03,108.01,108.02,33700000.0
2007-05-11 07:15:00,108.02,108.03,108.02,108.02,44900000.0
2007-05-11 07:16:00,108.01,108.01,108.01,108.01,42600000.0
2007-05-11 07:17:00,108.01,108.02,108.0,108.01,238900000.0
2007-05-11 07:18:00,108.01,108.03,108.01,108.03,151900000.0
2007-05-11 07:19:00,108.02,108.06,108.02,108.06,135199999.0
2007-05-11 07:20:00,108.06,108.11,108.06,108.085,302699999.0
2007-05-11 07:21:00,108.06,108.11,108.05,108.05,356899999.0
2007-05-11 07:22:00,108.04,108.05,108.01,108.03,216000000.0
2007-05-11 07:23:00,108.025,108.03,108.02,108.025,121300000.0
2007-05-11 07:24:00,108.02,108.025,108.015,108.02,554900000.0
2007-05-11 07:25:00,108.03,108.03,107.96,107.97,360499997.0
2007-05-11 07:26:00,107.975,107.995,107.96,107.97,269500000.0
2007-05-11 07:27:00,107.96,107.97,107.94,107.955,164899999.0
2007-05-11 07:28:00,107.96,107.96,107.95,107.95,92399999.0
2007-05-11 07:29:00,107.95,107.97,107.94,107.96,126200000.0
2007-05-11 07:30:00,107.98,107.98,107.96,107.98,53100000.0
2007-05-11 07:31:00,107.98,107.99,107.95,107.95,421400000.0
2007-05-11 07:32:00,107.96,107.965,107.96,107.96,51300000.0
2007-05-11 07:33:00,107.965,107.98,107.96,107.98,185200000.0
2007-05-11 07:34:00,107.985,107.985,107.96,107.98,109800000.0
2007-05-11 07:35:00,107.98,108.0,107.945,107.975,635699997.0
2007-05-11 07:36:00,107.97,107.97,107.94,107.95,469200000.0
2007-05-11 07:37:00,107.94,107.97,107.94,107.945,167700000.0
2007-05-11 07:38:00,107.95,107.95,107.93,107.93,171600000.0
2007-05-11 07:39:00,107.935,107.94,107.935,107.94,16200000.0
2007-05-11 07:40:00,107.94,107.94,107.94,107.94,23700000.0
2007-05-11 07:41:00,107.95,107.99,107.915,107.97,164500000.0
2007-05-11 07:42:00,107.97,107.97,107.94,107.97,202200000.0
2007-05-11 07:43:00,107.97,107.97,107.95,107.96,86000000.0
2007-05-11 07:44:00,107.96,107.97,107.94,107.94,430800003.0
2007-05-11 07:45:00,107.95,107.97,107.94,107.97,117700000.0
2007-05-11 07:46:00,107.95,107.98,107.945,107.98,157800000.0
2007-05-11 07:47:00,107.98,107.985,107.94,107.97,191300001.0
2007-05-11 07:48:00,107.97,107.98,107.96,107.98,42199999.0
2007-05-11 07:49:00,107.98,107.98,107.95,107.98,184000000.0
2007-05-11 07:50:00,107.98,107.98,107.94,107.97,327600000.0
2007-05-11 07:51:00,107.97,107.98,107.93,107.965,221900000.0
2007-05-11 07:52:00,107.98,107.98,107.96,107.97,96899999.0
2007-05-11 07:53:00,107.97,107.97,107.94,107.96,540099998.0
2007-05-11 07:54:00,107.96,107.97,107.94,107.97,374899996.0
2007-05-11 07:55:00,107.97,108.0,107.955,107.99,119000000.0
2007-05-11 07:56:00,108.0,108.02,107.975,107.975,283699998.0
2007-05-11 07:57:00,107.99,108.02,107.99,108.01,397399995.0
2007-05-11 07:58:00,108.01,108.03,107.99,107.99,334399998.0
2007-05-11 07:59:00,108.0,108.015,107.975,107.99,249099998.0
2007-05-11 08:00:00,108.0,108.03,107.98,108.015,249600001.0
2007-05-11 08:01:00,108.02,108.03,107.98,108.0,199200000.0
2007-05-11 08:02:00,108.0,108.005,107.96,108.005,240500000.0
2007-05-11 08:03:00,108.005,108.01,107.98,107.98,377200004.0
2007-05-11 08:04:00,107.99,108.0,107.97,107.98,189900001.0
2007-05-11 08:05:00,107.99,108.0,107.97,107.99,109100000.0
2007-05-11 08:06:00,107.98,108.0,107.98,107.99,25300000.0
2007-05-11 08:07:00,107.99,108.0,107.96,107.99,256100000.0
2007-05-11 08:08:00,107.99,108.0,107.965,107.995,153500001.0
2007-05-11 08:09:00,108.0,108.01,107.995,108.01,11700000.0
2007-05-11 08:10:00,108.0,108.0,107.99,107.99,3200000.0
2007-05-11 08:11:00,108.0,108.0,108.0,108.0,3200000.0
2007-05-11 08:12:00,108.0,108.01,107.985,107.99,35300000.0
2007-05-11 08:13:00,107.985,108.0,107.98,107.98,66600000.0
2007-05-11 08:14:00,108.0,108.01,107.99,108.0,34600000.0
2007-05-11 08:15:00,107.99,108.015,107.99,108.01,90499998.0
2007-05-11 08:16:00,108.015,108.02,108.01,108.015,95700000.0
2007-05-11 08:17:00,108.015,108.03,108.01,108.03,31300000.0
2007-05-11 08:18:00,108.03,108.04,108.01,108.03,163199999.0
2007-05-11 08:19:00,108.02,108.03,108.005,108.02,127600000.0
2007-05-11 08:20:00,108.02,108.04,108.02,108.03,229200000.0
2007-05-11 08:21:00,108.02,108.04,108.02,108.04,166400000.0
2007-05-11 08:22:00,108.04,108.04,108.03,108.03,71100000.0
2007-05-11 08:23:00,108.03,108.03,108.03,108.03,33300000.0
2007-05-11 08:24:00,108.025,108.025,107.99,108.02,454899997.0
2007-05-11 08:25:00,108.02,108.02,108.0,108.0,304700001.0
2007-05-11 08:26:00,107.99,108.01,107.99,107.99,152400001.0
2007-05-11 08:27:00,107.995,108.0,107.99,108.0,140100000.0
2007-05-11 08:28:00,107.99,107.99,107.96,107.99,183900000.0
2007-05-11 08:29:00,107.98,107.99,107.965,107.98,14900000.0
2007-05-11 08:30:00,107.97,107.99,107.95,107.95,92100001.0
2007-05-11 08:31:00,107.94,107.96,107.91,107.94,358200000.0
2007-05-11 08:32:00,107.95,107.96,107.91,107.93,412300000.0
2007-05-11 08:33:00,107.93,107.94,107.92,107.93,158400000.0
2007-05-11 08:34:00,107.93,107.99,107.92,107.99,359900000.0
2007-05-11 08:35:00,107.995,108.0,107.99,107.99,200500000.0
2007-05-11 08:36:00,107.99,108.005,107.98,108.0,199200000.0
2007-05-11 08:37:00,107.995,108.01,107.99,108.0,126399999.0
2007-05-11 08:38:00,107.99,108.0,107.98,107.98,35900000.0
2007-05-11 08:39:00,107.98,107.98,107.96,107.965,377799998.0
2007-05-11 08:40:00,107.955,107.97,107.95,107.95,379499999.0
2007-05-11 08:41:00,107.95,107.95,107.94,107.95,393900000.0
2007-05-11 08:42:00,107.95,107.96,107.94,107.955,230999999.0
2007-05-11 08:43:00,107.95,107.96,107.94,107.95,239799997.0
2007-05-11 08:44:00,107.95,107.96,107.945,107.95,154199999.0
2007-05-11 08:45:00,107.95,107.955,107.92,107.93,228200000.0
2007-05-11 08:46:00,107.95,107.965,107.92,107.94,412499998.0
2007-05-11 08:47:00,107.95,107.965,107.94,107.96,181299997.0
2007-05-11 08:48:00,107.96,107.96,107.94,107.95,320199996.0
2007-05-11 08:49:00,107.95,107.95,107.93,107.93,440099996.0
2007-05-11 08:50:00,107.92,107.93,107.92,107.92,126499999.0
2007-05-11 08:51:00,107.92,107.93,107.91,107.93,337299988.0
2007-05-11 08:52:00,107.93,107.94,107.93,107.93,285299989.0
2007-05-11 08:53:00,107.93,107.93,107.93,107.93,109499995.0
2007-05-11 08:54:00,107.93,107.96,107.91,107.96,359499996.0
2007-05-11 08:55:00,107.96,107.97,107.95,107.96,116900000.0
2007-05-11 08:56:00,107.96,107.98,107.93,107.965,679899981.0
2007-05-11 08:57:00,107.965,107.98,107.96,107.96,482999992.0
2007-05-11 08:58:00,107.965,107.97,107.96,107.965,103100000.0
2007-05-11 08:59:00,107.94,107.98,107.94,107.98,333399994.0
2007-05-11 09:00:00,107.98,107.98,107.94,107.975,569999996.0
2007-05-11 09:01:00,107.965,107.975,107.94,107.94,165999998.0
2007-05-11 09:02:00,107.94,107.95,107.925,107.935,170899999.0
2007-05-11 09:03:00,107.93,107.94,107.93,107.94,28400000.0
2007-05-11 09:04:00,107.93,107.93,107.93,107.93,24400000.0
2007-05-11 09:05:00,107.94,107.94,107.92,107.925,245100000.0
2007-05-11 09:06:00,107.93,107.93,107.89,107.9,488900000.0
2007-05-11 09:07:00,107.91,107.91,107.82,107.84,831600000.0
2007-05-11 09:08:00,107.84,107.86,107.83,107.855,436500000.0
2007-05-11 09:09:00,107.85,107.875,107.84,107.87,635199999.0
2007-05-11 09:10:00,107.875,107.88,107.85,107.86,196999999.0
2007-05-11 09:11:00,107.86,107.87,107.83,107.83,772099997.0
2007-05-11 09:12:00,107.83,107.84,107.785,107.82,588900000.0
2007-05-11 09:13:00,107.82,107.82,107.79,107.815,360599999.0
2007-05-11 09:14:00,107.815,107.815,107.755,107.76,665199994.0
2007-05-11 09:15:00,107.77,107.795,107.76,107.795,279799998.0
2007-05-11 09:16:00,107.795,107.84,107.795,107.835,928199998.0
2007-05-11 09:17:00,107.84,107.84,107.8,107.8,455699997.0
2007-05-11 09:18:00,107.8,107.85,107.8,107.84,593599995.0
2007-05-11 09:19:00,107.84,107.85,107.83,107.84,229500000.0
2007-05-11 09:20:00,107.84,107.85,107.81,107.82,477999995.0
2007-05-11 09:21:00,107.82,107.83,107.8,107.8,331100003.0
2007-05-11 09:22:00,107.8,107.81,107.79,107.805,371799998.0
2007-05-11 09:23:00,107.8,107.805,107.77,107.795,331000000.0
2007-05-11 09:24:00,107.795,107.8,107.785,107.785,152200000.0
2007-05-11 09:25:00,107.785,107.785,107.775,107.775,150400002.0
2007-05-11 09:26:00,107.775,107.775,107.75,107.76,313600000.0
2007-05-11 09:27:00,107.75,107.76,107.73,107.75,125000000.0
2007-05-11 09:28:00,107.75,107.76,107.74,107.76,143900004.0
2007-05-11 09:29:00,107.76,107.76,107.75,107.75,179400000.0
2007-05-11 09:30:00,107.76,107.76,107.74,107.74,197300000.0
2007-05-11 09:31:00,107.74,107.75,107.7,107.7,688400005.0
2007-05-11 09:32:00,107.71,107.71,107.69,107.69,538800006.0
2007-05-11 09:33:00,107.695,107.7,107.665,107.67,745200017.0
2007-05-11 09:34:00,107.665,107.71,107.665,107.71,700700001.0
2007-05-11 09:35:00,107.71,107.72,107.69,107.71,110700001.0
2007-05-11 09:36:00,107.7,107.72,107.69,107.705,358300006.0
2007-05-11 09:37:00,107.71,107.74,107.7,107.72,277900001.0
2007-05-11 09:38:00,107.71,107.73,107.71,107.71,179900000.0
2007-05-11 09:39:00,107.735,107.76,107.71,107.76,313600003.0
2007-05-11 09:40:00,107.76,107.77,107.73,107.77,350400000.0
2007-05-11 09:41:00,107.77,107.77,107.75,107.75,295900002.0
2007-05-11 09:42:00,107.75,107.76,107.74,107.75,231300000.0
2007-05-11 09:43:00,107.75,107.75,107.73,107.73,153700002.0
2007-05-11 09:44:00,107.73,107.74,107.73,107.74,280600000.0
2007-05-11 09:45:00,107.74,107.75,107.7,107.7,380600000.0
2007-05-11 09:46:00,107.7,107.73,107.7,107.72,454300009.0
2007-05-11 09:47:00,107.72,107.72,107.7,107.705,351600008.0
2007-05-11 09:48:00,107.71,107.72,107.7,107.71,406300010.0
2007-05-11 09:49:00,107.71,107.75,107.71,107.71,368600008.0
2007-05-11 09:50:00,107.72,107.73,107.69,107.7,135000000.0
2007-05-11 09:51:00,107.695,107.7,107.68,107.7,238700000.0
2007-05-11 09:52:00,107.7,107.71,107.68,107.71,459299999.0
2007-05-11 09:53:00,107.71,107.71,107.7,107.7,265100007.0
2007-05-11 09:54:00,107.7,107.72,107.7,107.72,177300000.0
2007-05-11 09:55:00,107.72,107.73,107.7,107.73,188200001.0
2007-05-11 09:56:00,107.73,107.73,107.71,107.73,277700004.0
2007-05-11 09:57:00,107.73,107.745,107.72,107.74,152500000.0
2007-05-11 09:58:00,107.735,107.76,107.735,107.76,260200000.0
2007-05-11 09:59:00,107.76,107.76,107.75,107.76,72299999.0
2007-05-11 10:00:00,107.76,107.81,107.76,107.81,511500000.0
2007-05-11 10:01:00,107.81,107.84,107.79,107.81,857300003.0
2007-05-11 10:02:00,107.81,107.82,107.805,107.81,138200003.0
2007-05-11 10:03:00,107.815,107.82,107.79,107.815,362300000.0
2007-05-11 10:04:00,107.82,107.82,107.8,107.8,273000004.0
2007-05-11 10:05:00,107.805,107.81,107.785,107.81,532500001.0
2007-05-11 10:06:00,107.82,107.82,107.8,107.8,346800002.0
2007-05-11 10:07:00,107.8,107.805,107.76,107.775,297500003.0
2007-05-11 10:08:00,107.775,107.82,107.76,107.82,283300001.0
2007-05-11 10:09:00,107.82,107.83,107.82,107.82,224800000.0
2007-05-11 10:10:00,107.82,107.82,107.81,107.81,279400001.0
2007-05-11 10:11:00,107.81,107.83,107.8,107.83,144500002.0
2007-05-11 10:12:00,107.82,107.82,107.795,107.795,211600000.0
2007-05-11 10:13:00,107.81,107.81,107.795,107.795,6900000.0
2007-05-11 10:14:00,107.81,107.81,107.78,107.79,106000000.0
2007-05-11 10:15:00,107.79,107.8,107.775,107.79,150200000.0
2007-05-11 10:16:00,107.775,107.79,107.775,107.79,11700000.0
2007-05-11 10:17:00,107.775,107.79,107.765,107.775,168000000.0
2007-05-11 10:18:00,107.78,107.78,107.73,107.745,234900000.0
2007-05-11 10:19:00,107.745,107.75,107.7,107.715,370999999.0
2007-05-11 10:20:00,107.72,107.73,107.71,107.73,43100000.0
2007-05-11 10:21:00,107.73,107.76,107.73,107.74,460100000.0
2007-05-11 10:22:00,107.75,107.75,107.72,107.74,120799997.0
2007-05-11 10:23:00,107.73,107.77,107.73,107.76,132199999.0
2007-05-11 10:24:00,107.76,107.77,107.75,107.765,455100001.0
2007-05-11 10:25:00,107.77,107.78,107.77,107.78,140900000.0
2007-05-11 10:26:00,107.765,107.775,107.76,107.76,68500000.0
2007-05-11 10:27:00,107.76,107.77,107.74,107.74,368700003.0
2007-05-11 10:28:00,107.735,107.76,107.73,107.73,325400002.0
2007-05-11 10:29:00,107.75,107.75,107.73,107.74,355200001.0
2007-05-11 10:30:00,107.74,107.76,107.73,107.73,358800004.0
2007-05-11 10:31:00,107.73,107.73,107.73,107.73,172300000.0
2007-05-11 10:32:00,107.73,107.76,107.72,107.72,409300002.0
2007-05-11 10:33:00,107.72,107.74,107.72,107.73,80300000.0
2007-05-11 10:34:00,107.73,107.74,107.725,107.74,148400002.0
2007-05-11 10:35:00,107.74,107.77,107.72,107.76,163200000.0
2007-05-11 10:36:00,107.76,107.78,107.76,107.78,52500000.0
2007-05-11 10:37:00,107.78,107.79,107.78,107.78,69600000.0
2007-05-11 10:38:00,107.78,107.78,107.78,107.78,17400000.0
2007-05-11 10:40:00,107.78,107.8,107.73,107.73,572300000.0
2007-05-11 10:41:00,107.75,107.77,107.74,107.76,218200002.0
2007-05-11 10:42:00,107.77,107.77,107.75,107.77,133099999.0
2007-05-11 10:43:00,107.77,107.77,107.76,107.76,53000000.0
2007-05-11 10:44:00,107.76,107.76,107.74,107.75,98300000.0
2007-05-11 10:45:00,107.75,107.765,107.74,107.76,212800000.0
2007-05-11 10:46:00,107.75,107.76,107.75,107.76,13300000.0
2007-05-11 10:47:00,107.755,107.755,107.75,107.75,30000000.0
2007-05-11 10:48:00,107.75,107.75,107.745,107.745,46800000.0
2007-05-11 10:49:00,107.73,107.75,107.725,107.725,66800000.0
2007-05-11 10:50:00,107.75,107.75,107.725,107.73,45000000.0
2007-05-11 10:51:00,107.73,107.74,107.73,107.74,42200000.0
2007-05-11 10:52:00,107.74,107.74,107.72,107.73,47500000.0
2007-05-11 10:53:00,107.73,107.74,107.715,107.72,112600000.0
2007-05-11 10:54:00,107.72,107.73,107.72,107.72,32000000.0
2007-05-11 10:55:00,107.715,107.72,107.715,107.72,6900000.0
2007-05-11 10:56:00,107.72,107.73,107.695,107.7,166100000.0
2007-05-11 10:57:00,107.7,107.72,107.69,107.71,91300000.0
2007-05-11 10:58:00,107.7,107.73,107.69,107.69,427200000.0
2007-05-11 10:59:00,107.71,107.71,107.69,107.69,118800000.0
2007-05-11 11:00:00,107.69,107.71,107.68,107.68,290200000.0
2007-05-11 11:01:00,107.68,107.7,107.66,107.69,297799998.0
2007-05-11 11:02:00,107.69,107.7,107.66,107.69,253199999.0
2007-05-11 11:03:00,107.66,107.72,107.55,107.71,416600000.0
2007-05-11 11:04:00,107.7,107.73,107.7,107.71,241700000.0
2007-05-11 11:05:00,107.7,107.71,107.68,107.69,316900001.0
2007-05-11 11:06:00,107.685,107.7,107.685,107.7,69700000.0
2007-05-11 11:07:00,107.7,107.71,107.68,107.69,137900001.0
2007-05-11 11:08:00,107.69,107.7,107.67,107.67,264000000.0
2007-05-11 11:09:00,107.68,107.7,107.67,107.69,170000000.0
2007-05-11 11:10:00,107.695,107.72,107.68,107.7,172200000.0
2007-05-11 11:11:00,107.71,107.72,107.69,107.72,184000000.0
2007-05-11 11:12:00,107.72,107.73,107.68,107.7,421299995.0
2007-05-11 11:13:00,107.7,107.7,107.64,107.66,229400000.0
2007-05-11 11:14:00,107.66,107.68,107.64,107.66,253100000.0
2007-05-11 11:15:00,107.66,107.68,107.64,107.655,116800000.0
2007-05-11 11:16:00,107.66,107.67,107.64,107.65,324300007.0
2007-05-11 11:17:00,107.635,107.64,107.57,107.59,550000000.0
2007-05-11 11:18:00,107.58,107.61,107.58,107.595,454600000.0
2007-05-11 11:19:00,107.595,107.595,107.55,107.58,667100005.0
2007-05-11 11:20:00,107.57,107.57,107.51,107.55,336800002.0
2007-05-11 11:21:00,107.55,107.57,107.54,107.55,306100000.0
2007-05-11 11:22:00,107.54,107.58,107.53,107.54,411700000.0
2007-05-11 11:23:00,107.56,107.57,107.535,107.56,331300000.0
2007-05-11 11:24:00,107.56,107.56,107.46,107.49,720200000.0
2007-05-11 11:25:00,107.5,107.51,107.47,107.47,365900000.0
2007-05-11 11:26:00,107.47,107.5,107.45,107.49,662100000.0
2007-05-11 11:27:00,107.475,107.51,107.41,107.435,497100001.0
2007-05-11 11:28:00,107.435,107.44,107.42,107.43,252700000.0
2007-05-11 11:29:00,107.425,107.44,107.4,107.44,432700000.0
2007-05-11 11:30:00,107.44,107.46,107.42,107.43,887600000.0
2007-05-11 11:31:00,107.43,107.44,107.39,107.4,469700002.0
2007-05-11 11:32:00,107.4,107.41,107.3,107.35,750200008.0
2007-05-11 11:33:00,107.35,107.42,107.35,107.38,445600000.0
2007-05-11 11:34:00,107.38,107.39,107.36,107.38,745900010.0
2007-05-11 11:35:00,107.39,107.4,107.36,107.37,530600001.0
2007-05-11 11:36:00,107.37,107.48,107.36,107.48,747500002.0
2007-05-11 11:37:00,107.48,107.5,107.44,107.45,796400001.0
2007-05-11 11:38:00,107.45,107.48,107.43,107.48,378499998.0
2007-05-11 11:39:00,107.48,107.49,107.46,107.48,273800000.0
2007-05-11 11:40:00,107.49,107.5,107.47,107.47,101400000.0
2007-05-11 11:41:00,107.455,107.52,107.455,107.5,376700000.0
2007-05-11 11:42:00,107.52,107.52,107.48,107.495,243800000.0
2007-05-11 11:43:00,107.49,107.52,107.49,107.49,245200000.0
2007-05-11 11:44:00,107.5,107.51,107.47,107.475,305000001.0
2007-05-11 11:45:00,107.49,107.49,107.43,107.44,765100000.0
2007-05-11 11:46:00,107.44,107.45,107.43,107.45,333700000.0
2007-05-11 11:47:00,107.45,107.48,107.435,107.475,450400003.0
2007-05-11 11:48:00,107.48,107.53,107.47,107.49,504200000.0
2007-05-11 11:49:00,107.49,107.52,107.47,107.47,256000000.0
2007-05-11 11:50:00,107.48,107.48,107.46,107.465,392100005.0
2007-05-11 11:51:00,107.47,107.48,107.45,107.455,235200002.0
2007-05-11 11:52:00,107.46,107.47,107.44,107.47,155000002.0
2007-05-11 11:53:00,107.455,107.5,107.44,107.49,342300000.0
2007-05-11 11:54:00,107.49,107.49,107.46,107.465,113200000.0
2007-05-11 11:55:00,107.48,107.49,107.46,107.48,955500011.0
2007-05-11 11:56:00,107.48,107.48,107.465,107.47,76000000.0
2007-05-11 11:57:00,107.46,107.5,107.46,107.48,183400000.0
2007-05-11 11:58:00,107.48,107.51,107.47,107.5,664000001.0
2007-05-11 11:59:00,107.51,107.54,107.49,107.5,752300003.0
2007-05-11 12:00:00,107.51,107.57,107.485,107.57,1074800006.0
2007-05-11 12:01:00,107.56,107.57,107.535,107.56,381500001.0
2007-05-11 12:02:00,107.56,107.56,107.54,107.56,270800000.0
2007-05-11 12:03:00,107.57,107.57,107.54,107.56,164600000.0
2007-05-11 12:04:00,107.56,107.57,107.525,107.56,120600000.0
2007-05-11 12:05:00,107.545,107.6,107.54,107.6,286200001.0
2007-05-11 12:06:00,107.6,107.6,107.58,107.59,82500000.0
2007-05-11 12:07:00,107.59,107.62,107.58,107.59,346300000.0
2007-05-11 12:08:00,107.6,107.62,107.58,107.6,497099995.0
2007-05-11 12:09:00,107.61,107.63,107.585,107.61,323899998.0
2007-05-11 12:10:00,107.61,107.61,107.58,107.61,407899995.0
2007-05-11 12:11:00,107.595,107.63,107.595,107.61,190899999.0
2007-05-11 12:12:00,107.61,107.65,107.6,107.64,390499995.0
2007-05-11 12:13:00,107.64,107.64,107.62,107.62,303499990.0
2007-05-11 12:14:00,107.62,107.64,107.62,107.64,336599993.0
2007-05-11 12:15:00,107.64,107.66,107.63,107.65,382499995.0
2007-05-11 12:16:00,107.65,107.69,107.64,107.68,348099999.0
2007-05-11 12:17:00,107.68,107.69,107.65,107.67,273000000.0
2007-05-11 12:18:00,107.67,107.71,107.66,107.7,284000001.0
2007-05-11 12:19:00,107.69,107.73,107.68,107.7,569499990.0
2007-05-11 12:20:00,107.71,107.75,107.695,107.73,851900000.0
2007-05-11 12:21:00,107.74,107.79,107.73,107.75,697200003.0
2007-05-11 12:22:00,107.75,107.76,107.73,107.76,300299999.0
2007-05-11 12:23:00,107.76,107.76,107.71,107.72,438100000.0
2007-05-11 12:24:00,107.715,107.74,107.7,107.73,674600000.0
2007-05-11 12:25:00,107.73,107.75,107.72,107.74,276600001.0
2007-05-11 12:26:00,107.74,107.75,107.69,107.7,854200005.0
2007-05-11 12:27:00,107.7,107.71,107.68,107.7,462700003.0
2007-05-11 12:28:00,107.695,107.72,107.69,107.72,239000000.0
2007-05-11 12:29:00,107.72,107.72,107.69,107.72,151000000.0
2007-05-11 12:30:00,107.73,107.73,107.715,107.72,120300001.0
2007-05-11 12:31:00,107.72,107.72,107.7,107.7,82700000.0
2007-05-11 12:32:00,107.7,107.71,107.7,107.71,142200000.0
2007-05-11 12:33:00,107.72,107.72,107.71,107.71,219400000.0
2007-05-11 12:34:00,107.71,107.73,107.7,107.71,327000001.0
2007-05-11 12:35:00,107.71,107.73,107.71,107.71,82200000.0
2007-05-11 12:36:00,107.71,107.71,107.7,107.71,217900000.0
2007-05-11 12:37:00,107.7,107.71,107.7,107.7,55600000.0
2007-05-11 12:38:00,107.7,107.7,107.68,107.69,123400000.0
2007-05-11 12:39:00,107.685,107.7,107.685,107.69,58800000.0
2007-05-11 12:40:00,107.69,107.7,107.67,107.67,251100000.0
2007-05-11 12:41:00,107.65,107.7,107.56,107.67,307500005.0
2007-05-11 12:42:00,107.69,107.69,107.665,107.69,170100002.0
2007-05-11 12:43:00,107.68,107.7,107.67,107.7,161600000.0
2007-05-11 12:44:00,107.71,107.72,107.7,107.71,389800000.0
2007-05-11 12:45:00,107.72,107.72,107.7,107.71,269700003.0
2007-05-11 12:46:00,107.71,107.72,107.71,107.72,215500000.0
2007-05-11 12:47:00,107.72,107.72,107.69,107.7,370600003.0
2007-05-11 12:48:00,107.7,107.71,107.69,107.71,76700000.0
2007-05-11 12:49:00,107.71,107.71,107.7,107.7,89000001.0
2007-05-11 12:50:00,107.71,107.71,107.69,107.7,226900000.0
2007-05-11 12:51:00,107.7,107.71,107.69,107.7,168300000.0
2007-05-11 12:52:00,107.7,107.71,107.69,107.69,108700000.0
2007-05-11 12:53:00,107.7,107.7,107.665,107.67,116400000.0
2007-05-11 12:54:00,107.665,107.67,107.63,107.65,345100000.0
2007-05-11 12:55:00,107.65,107.67,107.56,107.61,1032300010.0
2007-05-11 12:56:00,107.615,107.655,107.615,107.625,498700000.0
2007-05-11 12:57:00,107.625,107.65,107.545,107.62,420000004.0
2007-05-11 12:58:00,107.62,107.66,107.56,107.64,255300000.0
2007-05-11 12:59:00,107.65,107.65,107.56,107.57,293200000.0
2007-05-11 13:00:00,107.56,107.56,107.21,107.31,389300000.0
2007-05-11 13:01:00,107.33,107.35,107.29,107.31,339800000.0
2007-05-11 13:02:00,107.3,107.32,107.28,107.31,239800000.0
2007-05-11 13:03:00,107.28,107.32,107.28,107.32,294200000.0
2007-05-11 13:04:00,107.32,107.32,107.18,107.295,366200000.0
2007-05-11 13:05:00,107.295,107.3,107.21,107.26,850300000.0
2007-05-11 13:06:00,107.26,107.26,107.14,107.24,628699999.0
2007-05-11 13:07:00,107.245,107.27,107.19,107.25,473200000.0
2007-05-11 13:08:00,107.25,107.27,107.12,107.23,490300001.0
2007-05-11 13:09:00,107.24,107.28,107.13,107.28,310900000.0
2007-05-11 13:10:00,107.265,107.36,107.16,107.35,579800000.0
2007-05-11 13:11:00,107.35,107.4,107.34,107.4,440500001.0
2007-05-11 13:12:00,107.4,107.41,107.37,107.37,250600000.0
2007-05-11 13:13:00,107.36,107.39,107.235,107.38,1165000005.0
2007-05-11 13:14:00,107.38,107.39,107.25,107.38,624600005.0
2007-05-11 13:15:00,107.38,107.4,107.255,107.38,240000000.0
2007-05-11 13:16:00,107.375,107.4,107.28,107.39,334500001.0
2007-05-11 13:17:00,107.4,107.4,107.23,107.33,691900002.0
2007-05-11 13:18:00,107.22,107.38,107.22,107.37,305500000.0
2007-05-11 13:19:00,107.38,107.39,107.35,107.38,515800005.0
2007-05-11 13:20:00,107.39,107.39,107.27,107.37,289100001.0
2007-05-11 13:21:00,107.37,107.38,107.36,107.36,161800000.0
2007-05-11 13:22:00,107.36,107.38,107.34,107.37,363400000.0
2007-05-11 13:23:00,107.365,107.38,107.2,107.32,906600003.0
2007-05-11 13:24:00,107.32,107.35,107.32,107.33,749400003.0
2007-05-11 13:25:00,107.33,107.345,107.33,107.345,266299999.0
2007-05-11 13:26:00,107.35,107.37,107.345,107.35,296999998.0
2007-05-11 13:27:00,107.36,107.39,107.35,107.38,467500000.0
2007-05-11 13:28:00,107.38,107.38,107.33,107.33,389200001.0
2007-05-11 13:29:00,107.335,107.35,107.33,107.33,349200003.0
2007-05-11 13:30:00,107.33,107.33,107.2,107.325,511100002.0
2007-05-11 13:31:00,107.325,107.38,107.31,107.36,512400000.0
2007-05-11 13:32:00,107.37,107.39,107.37,107.38,158200000.0
2007-05-11 13:33:00,107.37,107.39,107.36,107.36,413799999.0
2007-05-11 13:34:00,107.37,107.39,107.25,107.37,607300004.0
2007-05-11 13:35:00,107.37,107.38,107.34,107.38,207700005.0
2007-05-11 13:36:00,107.38,107.38,107.37,107.38,41400000.0
2007-05-11 13:37:00,107.39,107.42,107.38,107.4,264600000.0
2007-05-11 13:38:00,107.41,107.41,107.37,107.37,392200003.0
2007-05-11 13:39:00,107.385,107.4,107.37,107.4,176900000.0
2007-05-11 13:40:00,107.4,107.41,107.39,107.4,379300001.0
2007-05-11 13:41:00,107.39,107.4,107.39,107.39,240700002.0
2007-05-11 13:42:00,107.4,107.43,107.39,107.43,180399999.0
2007-05-11 13:43:00,107.43,107.44,107.41,107.43,245900000.0
2007-05-11 13:44:00,107.435,107.45,107.425,107.43,172100000.0
2007-05-11 13:45:00,107.43,107.44,107.42,107.43,55600000.0
2007-05-11 13:46:00,107.43,107.44,107.415,107.44,163100000.0
2007-05-11 13:47:00,107.43,107.44,107.42,107.43,259700000.0
2007-05-11 13:48:00,107.43,107.43,107.375,107.39,90600000.0
2007-05-11 13:49:00,107.39,107.39,107.36,107.365,285000000.0
2007-05-11 13:50:00,107.37,107.37,107.36,107.36,168700002.0
2007-05-11 13:51:00,107.36,107.37,107.36,107.36,177900000.0
2007-05-11 13:52:00,107.36,107.39,107.35,107.39,152800002.0
2007-05-11 13:53:00,107.39,107.39,107.36,107.37,289800005.0
2007-05-11 13:54:00,107.37,107.42,107.37,107.42,267900002.0
2007-05-11 13:55:00,107.42,107.42,107.4,107.41,54900001.0
2007-05-11 13:56:00,107.4,107.41,107.39,107.4,276400001.0
2007-05-11 13:57:00,107.4,107.42,107.4,107.41,85700000.0
2007-05-11 13:58:00,107.4,107.43,107.4,107.405,396300004.0
2007-05-11 13:59:00,107.405,107.42,107.38,107.41,244900002.0
2007-05-11 14:00:00,107.41,107.41,107.385,107.395,224500001.0
2007-05-11 14:01:00,107.39,107.4,107.38,107.38,150800002.0
2007-05-11 14:02:00,107.39,107.4,107.37,107.39,38200000.0
2007-05-11 14:03:00,107.39,107.39,107.34,107.35,149300000.0
2007-05-11 14:04:00,107.35,107.36,107.325,107.325,291800000.0
2007-05-11 14:05:00,107.34,107.35,107.305,107.305,373000000.0
2007-05-11 14:06:00,107.32,107.34,107.305,107.31,301300000.0
2007-05-11 14:07:00,107.34,107.37,107.325,107.37,257300000.0
2007-05-11 14:08:00,107.37,107.4,107.35,107.375,543900000.0
2007-05-11 14:09:00,107.39,107.39,107.345,107.36,335100000.0
2007-05-11 14:10:00,107.345,107.41,107.345,107.39,580100000.0
2007-05-11 14:11:00,107.4,107.42,107.385,107.39,347000000.0
2007-05-11 14:12:00,107.39,107.42,107.365,107.39,295400000.0
2007-05-11 14:13:00,107.39,107.4,107.35,107.37,320400002.0
2007-05-11 14:14:00,107.355,107.38,107.33,107.36,556600004.0
2007-05-11 14:15:00,107.355,107.38,107.35,107.35,252700000.0
2007-05-11 14:16:00,107.36,107.38,107.315,107.37,434799999.0
2007-05-11 14:17:00,107.36,107.38,107.345,107.37,303799999.0
2007-05-11 14:18:00,107.38,107.39,107.36,107.36,261900000.0
2007-05-11 14:19:00,107.365,107.38,107.35,107.35,224600000.0
2007-05-11 14:20:00,107.345,107.38,107.345,107.35,318700000.0
2007-05-11 14:21:00,107.34,107.39,107.34,107.375,289700000.0
2007-05-11 14:22:00,107.37,107.37,107.34,107.36,353900000.0
2007-05-11 14:23:00,107.36,107.37,107.34,107.36,544200001.0
2007-05-11 14:24:00,107.37,107.39,107.34,107.35,359400001.0
2007-05-11 14:25:00,107.34,107.38,107.335,107.37,352600002.0
2007-05-11 14:26:00,107.355,107.37,107.33,107.335,409200007.0
2007-05-11 14:27:00,107.34,107.35,107.33,107.33,410000004.0
2007-05-11 14:28:00,107.33,107.35,107.3,107.3,277100000.0
2007-05-11 14:29:00,107.29,107.32,107.245,107.29,363399997.0
2007-05-11 14:30:00,107.19,107.19,107.15,107.17,358500000.0
2007-05-11 14:31:00,107.15,107.24,107.11,107.21,494000000.0
2007-05-11 14:32:00,107.21,107.25,107.19,107.24,263800000.0
2007-05-11 14:33:00,107.24,107.33,107.24,107.31,570499998.0
2007-05-11 14:34:00,107.32,107.35,107.285,107.33,403300002.0
2007-05-11 14:35:00,107.33,107.35,107.29,107.35,435500000.0
2007-05-11 14:36:00,107.36,107.39,107.33,107.34,454199998.0
2007-05-11 14:37:00,107.33,107.38,107.32,107.38,491799999.0
2007-05-11 14:38:00,107.39,107.42,107.36,107.41,645600000.0
2007-05-11 14:39:00,107.42,107.46,107.4,107.45,321800000.0
2007-05-11 14:40:00,107.45,107.47,107.415,107.45,881299999.0
2007-05-11 14:41:00,107.455,107.455,107.4,107.4,594699995.0
2007-05-11 14:42:00,107.39,107.39,107.335,107.355,731999996.0
2007-05-11 14:43:00,107.37,107.4,107.35,107.37,676100000.0
2007-05-11 14:44:00,107.365,107.39,107.35,107.38,696499999.0
2007-05-11 14:45:00,107.35,107.36,107.34,107.35,519699996.0
2007-05-11 14:46:00,107.35,107.35,107.32,107.33,578699999.0
2007-05-11 14:47:00,107.33,107.34,107.32,107.34,660800003.0
2007-05-11 14:48:00,107.325,107.34,107.31,107.33,552700005.0
2007-05-11 14:49:00,107.32,107.33,107.265,107.29,1120200008.0
2007-05-11 14:50:00,107.29,107.29,107.26,107.28,260500000.0
2007-05-11 14:51:00,107.29,107.3,107.235,107.25,193600000.0
2007-05-11 14:52:00,107.25,107.29,107.24,107.27,429499996.0
2007-05-11 14:53:00,107.28,107.29,107.24,107.29,234600000.0
2007-05-11 14:54:00,107.29,107.32,107.29,107.3,532000000.0
2007-05-11 14:55:00,107.29,107.3,107.27,107.27,316500004.0
2007-05-11 14:56:00,107.27,107.29,107.26,107.28,356800003.0
2007-05-11 14:57:00,107.29,107.29,107.26,107.27,375900001.0
2007-05-11 14:58:00,107.27,107.29,107.265,107.29,312299995.0
2007-05-11 14:59:00,107.29,107.31,107.28,107.305,200600002.0
2007-05-11 15:00:00,107.32,107.36,107.3,107.335,486599995.0
2007-05-11 15:01:00,107.32,107.4,107.32,107.38,404700000.0
2007-05-11 15:02:00,107.37,107.38,107.335,107.365,420500000.0
2007-05-11 15:03:00,107.37,107.38,107.335,107.36,150500000.0
2007-05-11 15:04:00,107.36,107.38,107.33,107.35,253100002.0
2007-05-11 15:05:00,107.35,107.35,107.33,107.34,274400002.0
2007-05-11 15:06:00,107.34,107.35,107.335,107.345,142800000.0
2007-05-11 15:07:00,107.345,107.35,107.33,107.34,226900004.0
2007-05-11 15:08:00,107.34,107.35,107.33,107.34,234700000.0
2007-05-11 15:09:00,107.33,107.35,107.305,107.33,378599999.0
2007-05-11 15:10:00,107.31,107.32,107.285,107.315,314000000.0
2007-05-11 15:11:00,107.31,107.32,107.3,107.32,649199999.0
2007-05-11 15:12:00,107.32,107.32,107.28,107.31,460199996.0
2007-05-11 15:13:00,107.305,107.32,107.3,107.3,292600000.0
2007-05-11 15:14:00,107.295,107.32,107.28,107.32,296900001.0
2007-05-11 15:15:00,107.32,107.32,107.3,107.315,168899999.0
2007-05-11 15:16:00,107.315,107.33,107.285,107.295,748599998.0
2007-05-11 15:17:00,107.3,107.31,107.295,107.3,124399996.0
2007-05-11 15:18:00,107.3,107.31,107.3,107.3,115700000.0
2007-05-11 15:19:00,107.3,107.3,107.28,107.28,242100006.0
2007-05-11 15:20:00,107.285,107.29,107.275,107.29,127800000.0
2007-05-11 15:21:00,107.295,107.3,107.26,107.26,220000003.0
2007-05-11 15:22:00,107.27,107.275,107.25,107.255,382300003.0
2007-05-11 15:23:00,107.25,107.27,107.25,107.27,142800000.0
2007-05-11 15:24:00,107.28,107.28,107.25,107.255,360200004.0
2007-05-11 15:25:00,107.26,107.26,107.24,107.25,72600000.0
2007-05-11 15:26:00,107.25,107.26,107.235,107.25,210500000.0
2007-05-11 15:27:00,107.25,107.26,107.21,107.24,174000000.0
2007-05-11 15:28:00,107.24,107.27,107.24,107.27,231900000.0
2007-05-11 15:29:00,107.27,107.27,107.21,107.22,519100000.0
2007-05-11 15:30:00,107.22,107.23,107.185,107.21,563600002.0
2007-05-11 15:31:00,107.19,107.22,107.19,107.22,441900001.0
2007-05-11 15:32:00,107.21,107.24,107.2,107.21,449800001.0
2007-05-11 15:33:00,107.22,107.23,107.21,107.23,205200000.0
2007-05-11 15:34:00,107.23,107.3,107.215,107.29,183500000.0
2007-05-11 15:35:00,107.29,107.33,107.28,107.305,1089600002.0
2007-05-11 15:36:00,107.31,107.39,107.305,107.38,599899999.0
2007-05-11 15:37:00,107.38,107.44,107.36,107.44,723099998.0
2007-05-11 15:38:00,107.43,107.44,107.41,107.43,299200000.0
2007-05-11 15:39:00,107.43,107.45,107.395,107.405,829100000.0
2007-05-11 15:40:00,107.42,107.45,107.405,107.42,481000002.0
2007-05-11 15:41:00,107.42,107.43,107.4,107.42,456300002.0
2007-05-11 15:42:00,107.42,107.44,107.395,107.43,291500002.0
2007-05-11 15:43:00,107.415,107.44,107.4,107.41,494900004.0
2007-05-11 15:44:00,107.41,107.43,107.395,107.41,182300000.0
2007-05-11 15:45:00,107.41,107.42,107.4,107.41,196600003.0
2007-05-11 15:46:00,107.41,107.43,107.39,107.42,502400006.0
2007-05-11 15:47:00,107.42,107.46,107.41,107.425,526300002.0
2007-05-11 15:48:00,107.43,107.45,107.41,107.43,346200000.0
2007-05-11 15:49:00,107.43,107.43,107.4,107.41,487200002.0
2007-05-11 15:50:00,107.41,107.43,107.39,107.4,492600004.0
2007-05-11 15:51:00,107.4,107.43,107.4,107.41,239699995.0
2007-05-11 15:52:00,107.42,107.47,107.42,107.46,349200002.0
2007-05-11 15:53:00,107.45,107.49,107.435,107.49,221700000.0
2007-05-11 15:54:00,107.48,107.49,107.47,107.48,305699998.0
2007-05-11 15:55:00,107.48,107.52,107.46,107.52,417500000.0
2007-05-11 15:56:00,107.52,107.54,107.48,107.5,422200000.0
2007-05-11 15:57:00,107.5,107.5,107.47,107.48,706900005.0
2007-05-11 15:58:00,107.475,107.51,107.475,107.49,146000000.0
2007-05-11 15:59:00,107.49,107.51,107.47,107.5,322799999.0
2007-05-11 16:00:00,107.49,107.5,107.465,107.47,320800000.0
2007-05-11 16:01:00,107.49,107.49,107.44,107.45,551400002.0
2007-05-11 16:02:00,107.45,107.47,107.45,107.46,344300000.0
2007-05-11 16:03:00,107.46,107.48,107.445,107.48,266200000.0
2007-05-11 16:04:00,107.47,107.5,107.46,107.5,456200000.0
2007-05-11 16:05:00,107.5,107.51,107.49,107.51,175800003.0
2007-05-11 16:06:00,107.51,107.51,107.48,107.5,150500000.0
2007-05-11 16:07:00,107.5,107.5,107.45,107.47,238700000.0
2007-05-11 16:08:00,107.47,107.48,107.46,107.48,36900000.0
2007-05-11 16:09:00,107.48,107.48,107.45,107.47,66400000.0
2007-05-11 16:10:00,107.47,107.48,107.465,107.47,103700000.0
2007-05-11 16:11:00,107.47,107.48,107.47,107.47,15700000.0
2007-05-11 16:12:00,107.465,107.49,107.46,107.49,235600000.0
2007-05-11 16:13:00,107.49,107.52,107.49,107.52,63900000.0
2007-05-11 16:14:00,107.53,107.53,107.495,107.5,98100000.0
2007-05-11 16:15:00,107.49,107.5,107.48,107.49,454100000.0
2007-05-11 16:16:00,107.49,107.52,107.49,107.51,115800000.0
2007-05-11 16:17:00,107.505,107.52,107.485,107.485,744800011.0
2007-05-11 16:18:00,107.505,107.52,107.505,107.505,155800000.0
2007-05-11 16:19:00,107.52,107.52,107.5,107.5,524200002.0
2007-05-11 16:20:00,107.51,107.52,107.485,107.5,174600000.0
2007-05-11 16:21:00,107.495,107.51,107.49,107.5,283700001.0
2007-05-11 16:22:00,107.48,107.53,107.48,107.52,569600000.0
2007-05-11 16:23:00,107.51,107.55,107.495,107.53,379300000.0
2007-05-11 16:24:00,107.53,107.57,107.525,107.57,159400000.0
2007-05-11 16:25:00,107.57,107.57,107.55,107.56,368199999.0
2007-05-11 16:26:00,107.56,107.6,107.55,107.59,561000000.0
2007-05-11 16:27:00,107.61,107.63,107.57,107.57,496800003.0
2007-05-11 16:28:00,107.59,107.59,107.56,107.59,229600000.0
2007-05-11 16:29:00,107.6,107.6,107.56,107.58,430900003.0
2007-05-11 16:30:00,107.57,107.57,107.55,107.57,458200003.0
2007-05-11 16:31:00,107.57,107.62,107.55,107.61,652299999.0
2007-05-11 16:32:00,107.6,107.64,107.6,107.62,242600000.0
2007-05-11 16:33:00,107.62,107.64,107.585,107.625,441800001.0
2007-05-11 16:34:00,107.64,107.72,107.63,107.71,391200000.0
2007-05-11 16:35:00,107.71,107.73,107.68,107.71,493499998.0
2007-05-11 16:36:00,107.71,107.72,107.685,107.685,274200001.0
2007-05-11 16:37:00,107.7,107.71,107.685,107.7,253800005.0
2007-05-11 16:38:00,107.71,107.73,107.695,107.73,404500000.0
2007-05-11 16:39:00,107.73,107.74,107.68,107.71,458600004.0
2007-05-11 16:40:00,107.71,107.71,107.685,107.71,171100000.0
2007-05-11 16:41:00,107.71,107.71,107.68,107.7,370000005.0
2007-05-11 16:42:00,107.695,107.73,107.695,107.7,151100000.0
2007-05-11 16:43:00,107.67,107.7,107.65,107.69,464100000.0
2007-05-11 16:44:00,107.66,107.7,107.65,107.68,422300000.0
2007-05-11 16:45:00,107.68,107.69,107.66,107.67,310700000.0
2007-05-11 16:46:00,107.68,107.7,107.655,107.67,277500000.0
2007-05-11 16:47:00,107.655,107.7,107.655,107.67,639300000.0
2007-05-11 16:48:00,107.69,107.72,107.67,107.71,345600000.0
2007-05-11 16:49:00,107.73,107.74,107.715,107.73,125900000.0
2007-05-11 16:50:00,107.74,107.75,107.72,107.72,316700002.0
2007-05-11 16:51:00,107.75,107.77,107.72,107.77,372300000.0
2007-05-11 16:52:00,107.77,107.81,107.75,107.78,558700000.0
2007-05-11 16:53:00,107.79,107.82,107.77,107.79,600100000.0
2007-05-11 16:54:00,107.795,107.88,107.795,107.84,473600000.0
2007-05-11 16:55:00,107.84,107.9,107.84,107.89,245000000.0
2007-05-11 16:56:00,107.89,107.92,107.87,107.9,262200000.0
2007-05-11 16:57:00,107.9,107.91,107.85,107.85,540699999.0
2007-05-11 16:58:00,107.87,107.875,107.84,107.86,359800000.0
2007-05-11 16:59:00,107.86,107.86,107.78,107.8,471100000.0
2007-05-11 17:00:00,107.8,107.86,107.78,107.86,377800000.0
2007-05-11 17:01:00,107.86,107.86,107.83,107.86,449200000.0
2007-05-11 17:02:00,107.855,107.86,107.84,107.85,516199999.0
2007-05-11 17:03:00,107.85,107.89,107.83,107.88,398900000.0
2007-05-11 17:04:00,107.88,107.88,107.855,107.87,262800000.0
2007-05-11 17:05:00,107.88,107.88,107.855,107.855,115400000.0
2007-05-11 17:06:00,107.85,107.87,107.85,107.87,941500000.0
2007-05-11 17:07:00,107.88,107.88,107.86,107.88,360300000.0
2007-05-11 17:08:00,107.88,107.89,107.845,107.89,442599999.0
2007-05-11 17:09:00,107.89,107.93,107.88,107.92,805299994.0
2007-05-11 17:10:00,107.9,107.94,107.9,107.92,536299998.0
2007-05-11 17:11:00,107.94,107.95,107.9,107.93,427799999.0
2007-05-11 17:12:00,107.93,107.93,107.88,107.91,284599999.0
2007-05-11 17:13:00,107.9,107.91,107.87,107.91,318999999.0
2007-05-11 17:14:00,107.875,107.92,107.875,107.92,216599999.0
2007-05-11 17:15:00,107.92,107.93,107.88,107.91,376300000.0
2007-05-11 17:16:00,107.91,107.92,107.89,107.91,83200000.0
2007-05-11 17:17:00,107.92,107.94,107.91,107.94,443400003.0
2007-05-11 17:18:00,107.93,107.94,107.91,107.91,115900000.0
2007-05-11 17:19:00,107.91,107.91,107.88,107.9,101400000.0
2007-05-11 17:20:00,107.9,107.9,107.885,107.9,120100000.0
2007-05-11 17:21:00,107.9,107.9,107.87,107.89,277300000.0
2007-05-11 17:22:00,107.9,107.9,107.89,107.9,143500000.0
2007-05-11 17:23:00,107.91,107.92,107.905,107.92,23700000.0
2007-05-11 17:24:00,107.92,107.96,107.92,107.955,506300006.0
2007-05-11 17:25:00,107.96,107.97,107.93,107.935,313700000.0
2007-05-11 17:26:00,107.935,107.94,107.925,107.94,84500000.0
2007-05-11 17:27:00,107.93,107.93,107.9,107.93,65900000.0
2007-05-11 17:28:00,107.93,107.94,107.9,107.93,83100000.0
2007-05-11 17:29:00,107.93,107.94,107.92,107.94,94100000.0
2007-05-11 17:30:00,107.93,107.94,107.91,107.94,150800000.0
2007-05-11 17:31:00,107.95,108.01,107.95,108.0,550099999.0
2007-05-11 17:32:00,108.0,108.02,107.995,108.01,711000003.0
2007-05-11 17:33:00,108.01,108.03,107.99,108.03,546099999.0
2007-05-11 17:34:00,108.035,108.04,108.01,108.03,167900000.0
2007-05-11 17:35:00,108.03,108.04,108.01,108.03,234200001.0
2007-05-11 17:36:00,108.03,108.04,108.02,108.04,133200000.0
2007-05-11 17:37:00,108.04,108.05,108.0,108.0,151000000.0
2007-05-11 17:38:00,108.02,108.03,107.98,108.01,138900000.0
2007-05-11 17:39:00,108.01,108.01,107.97,108.0,249900000.0
2007-05-11 17:40:00,108.0,108.0,107.97,107.97,296000000.0
2007-05-11 17:41:00,107.97,107.97,107.97,107.97,4000000.0
2007-05-11 17:42:00,107.97,107.97,107.97,107.97,128000000.0
2007-05-11 17:43:00,107.97,107.98,107.95,107.98,558000000.0
2007-05-11 17:44:00,107.98,107.98,107.915,107.97,232800000.0
2007-05-11 17:45:00,107.97,107.98,107.97,107.98,260300000.0
2007-05-11 17:46:00,107.98,107.98,107.9,107.92,434300001.0
2007-05-11 17:47:00,107.92,107.92,107.9,107.92,389700000.0
2007-05-11 17:48:00,107.92,107.94,107.915,107.93,205800001.0
2007-05-11 17:49:00,107.925,107.95,107.925,107.95,443800001.0
2007-05-11 17:50:00,107.94,107.95,107.94,107.95,319100004.0
2007-05-11 17:51:00,107.945,107.95,107.93,107.94,299700002.0
2007-05-11 17:52:00,107.95,107.96,107.95,107.96,141800000.0
2007-05-11 17:53:00,107.96,107.97,107.96,107.97,350800000.0
2007-05-11 17:54:00,107.97,107.97,107.94,107.97,77300000.0
2007-05-11 17:55:00,107.96,107.97,107.915,107.915,247399999.0
2007-05-11 17:56:00,107.945,107.945,107.93,107.94,131200000.0
2007-05-11 17:57:00,107.94,107.96,107.94,107.95,501900000.0
2007-05-11 17:58:00,107.95,107.95,107.92,107.95,532699999.0
2007-05-11 17:59:00,107.95,107.955,107.9,107.92,789600001.0
2007-05-11 18:00:00,107.92,107.96,107.92,107.94,552300002.0
2007-05-11 18:01:00,107.94,107.96,107.935,107.95,796699999.0
2007-05-11 18:02:00,107.95,107.96,107.895,107.9,674000002.0
2007-05-11 18:03:00,107.9,107.93,107.89,107.91,583800000.0
2007-05-11 18:04:00,107.9,107.94,107.9,107.93,455800006.0
2007-05-11 18:05:00,107.93,107.94,107.92,107.92,524600001.0
2007-05-11 18:06:00,107.93,107.96,107.92,107.96,167400000.0
2007-05-11 18:07:00,107.955,107.96,107.94,107.96,453600000.0
2007-05-11 18:08:00,107.96,107.98,107.96,107.98,143400000.0
2007-05-11 18:09:00,107.98,107.98,107.955,107.96,326900001.0
2007-05-11 18:10:00,107.96,107.97,107.94,107.95,430000001.0
2007-05-11 18:11:00,107.95,107.95,107.935,107.95,269800002.0
2007-05-11 18:12:00,107.95,107.95,107.925,107.935,393400000.0
2007-05-11 18:13:00,107.94,107.94,107.92,107.92,257999999.0
2007-05-11 18:14:00,107.93,107.94,107.92,107.92,311300000.0
2007-05-11 18:15:00,107.93,107.93,107.9,107.91,154400000.0
2007-05-11 18:16:00,107.91,107.91,107.89,107.89,312800000.0
2007-05-11 18:17:00,107.87,107.9,107.855,107.855,162799999.0
2007-05-11 18:18:00,107.89,107.91,107.89,107.89,196400000.0
2007-05-11 18:19:00,107.89,107.89,107.89,107.89,46400000.0
2007-05-11 18:20:00,107.88,107.9,107.88,107.89,218600001.0
2007-05-11 18:21:00,107.89,107.9,107.875,107.89,257100000.0
2007-05-11 18:22:00,107.91,107.92,107.9,107.915,172400000.0
2007-05-11 18:23:00,107.92,107.935,107.915,107.93,111000000.0
2007-05-11 18:24:00,107.93,107.93,107.92,107.925,22400000.0
2007-05-11 18:25:00,107.925,107.94,107.92,107.94,79200000.0
2007-05-11 18:26:00,107.95,107.95,107.92,107.95,94100000.0
2007-05-11 18:27:00,107.945,107.95,107.92,107.93,172900000.0
2007-05-11 18:28:00,107.93,107.935,107.92,107.93,201100000.0
2007-05-11 18:29:00,107.93,107.94,107.93,107.94,247900000.0
2007-05-11 18:30:00,107.94,107.94,107.92,107.93,110100000.0
2007-05-11 18:31:00,107.93,107.94,107.92,107.93,258700000.0
2007-05-11 18:32:00,107.93,107.95,107.92,107.94,285400000.0
2007-05-11 18:33:00,107.95,107.95,107.94,107.95,261500002.0
2007-05-11 18:34:00,107.96,107.97,107.95,107.96,435200000.0
2007-05-11 18:35:00,107.96,107.96,107.94,107.95,62000000.0
2007-05-11 18:36:00,107.96,107.96,107.91,107.92,72400000.0
2007-05-11 18:37:00,107.93,107.94,107.92,107.92,274000000.0
2007-05-11 18:38:00,107.9,107.94,107.9,107.93,332900001.0
2007-05-11 18:39:00,107.93,107.93,107.92,107.93,184200000.0
2007-05-11 18:40:00,107.94,107.94,107.93,107.94,88600001.0
2007-05-11 18:41:00,107.95,107.95,107.95,107.95,42000000.0
2007-05-11 18:42:00,107.95,107.96,107.95,107.96,123500000.0
2007-05-11 18:43:00,107.96,107.96,107.95,107.95,173800000.0
2007-05-11 18:44:00,107.95,107.96,107.95,107.96,106900000.0
2007-05-11 18:45:00,107.96,107.96,107.93,107.93,237900000.0
2007-05-11 18:46:00,107.94,107.95,107.93,107.95,201000002.0
2007-05-11 18:47:00,107.95,107.96,107.93,107.93,157300000.0
2007-05-11 18:48:00,107.93,107.94,107.92,107.92,130800000.0
2007-05-11 18:49:00,107.92,107.92,107.855,107.89,814399992.0
2007-05-11 18:50:00,107.89,107.92,107.87,107.89,929500003.0
2007-05-11 18:51:00,107.875,107.91,107.875,107.91,415700000.0
2007-05-11 18:52:00,107.91,107.91,107.89,107.89,206400004.0
2007-05-11 18:53:00,107.9,107.9,107.855,107.89,375499999.0
2007-05-11 18:54:00,107.895,107.9,107.875,107.895,223500001.0
2007-05-11 18:55:00,107.9,107.91,107.89,107.91,310099999.0
2007-05-11 18:56:00,107.91,107.91,107.86,107.865,487800002.0
2007-05-11 18:57:00,107.865,107.89,107.85,107.89,573999997.0
2007-05-11 18:58:00,107.88,107.9,107.88,107.9,136900000.0
2007-05-11 18:59:00,107.9,107.92,107.87,107.87,491800000.0
2007-05-11 19:00:00,107.87,107.875,107.85,107.87,438400004.0
2007-05-11 19:01:00,107.88,107.88,107.815,107.84,441700001.0
2007-05-11 19:02:00,107.84,107.84,107.815,107.83,133500000.0
2007-05-11 19:03:00,107.83,107.83,107.8,107.82,193500001.0
2007-05-11 19:04:00,107.83,107.83,107.8,107.81,102500001.0
2007-05-11 19:05:00,107.81,107.82,107.8,107.815,100000000.0
2007-05-11 19:06:00,107.82,107.82,107.81,107.82,118200000.0
2007-05-11 19:07:00,107.82,107.82,107.79,107.805,114800000.0
2007-05-11 19:08:00,107.81,107.82,107.81,107.81,57500000.0
2007-05-11 19:09:00,107.8,107.8,107.79,107.79,58600000.0
2007-05-11 19:10:00,107.81,107.81,107.8,107.8,58600000.0
2007-05-11 19:11:00,107.805,107.805,107.79,107.8,218700000.0
2007-05-11 19:12:00,107.8,107.83,107.8,107.815,312400001.0
2007-05-11 19:13:00,107.82,107.84,107.81,107.84,140300001.0
2007-05-11 19:14:00,107.83,107.84,107.81,107.825,317400001.0
2007-05-11 19:15:00,107.82,107.84,107.8,107.82,494200006.0
2007-05-11 19:16:00,107.82,107.82,107.81,107.82,179800002.0
2007-05-11 19:17:00,107.82,107.83,107.815,107.815,232000000.0
2007-05-11 19:18:00,107.83,107.86,107.83,107.835,393899999.0
2007-05-11 19:19:00,107.86,107.88,107.86,107.87,94100000.0
2007-05-11 19:20:00,107.87,107.88,107.87,107.87,67900000.0
2007-05-11 19:21:00,107.87,107.88,107.87,107.87,61100000.0
2007-05-11 19:22:00,107.865,107.88,107.84,107.86,398700003.0
2007-05-11 19:23:00,107.86,107.87,107.86,107.87,131600003.0
2007-05-11 19:24:00,107.86,107.86,107.85,107.85,79600000.0
2007-05-11 19:25:00,107.87,107.87,107.87,107.87,79600000.0
2007-05-11 19:26:00,107.87,107.88,107.86,107.88,136900000.0
2007-05-11 19:27:00,107.88,107.89,107.88,107.89,231600000.0
2007-05-11 19:28:00,107.89,107.89,107.89,107.89,152800000.0
2007-05-11 19:29:00,107.89,107.9,107.88,107.9,575100000.0
2007-05-11 19:30:00,107.9,107.91,107.895,107.9,169900000.0
2007-05-11 19:31:00,107.9,107.9,107.86,107.89,316500004.0
2007-05-11 19:32:00,107.89,107.9,107.87,107.89,316900000.0
2007-05-11 19:33:00,107.89,107.9,107.885,107.9,73300000.0
2007-05-11 19:34:00,107.9,107.91,107.895,107.91,29600000.0
2007-05-11 19:35:00,107.895,107.91,107.895,107.9,40000000.0
2007-05-11 19:36:00,107.9,107.92,107.895,107.92,69500000.0
2007-05-11 19:37:00,107.92,107.92,107.895,107.895,83900000.0
2007-05-11 19:38:00,107.89,107.9,107.89,107.89,128999999.0
2007-05-11 19:39:00,107.89,107.89,107.87,107.88,381900003.0
2007-05-11 19:40:00,107.875,107.875,107.855,107.87,148900001.0
2007-05-11 19:41:00,107.87,107.87,107.85,107.855,201700000.0
2007-05-11 19:42:00,107.86,107.87,107.85,107.87,165100000.0
2007-05-11 19:43:00,107.87,107.88,107.86,107.87,38400000.0
2007-05-11 19:44:00,107.87,107.88,107.85,107.86,159400002.0
2007-05-11 19:45:00,107.86,107.87,107.86,107.87,159200001.0
2007-05-11 19:46:00,107.87,107.89,107.87,107.89,203799999.0
2007-05-11 19:47:00,107.89,107.89,107.89,107.89,23200000.0
2007-05-11 19:48:00,107.88,107.89,107.88,107.89,42300000.0
2007-05-11 19:49:00,107.89,107.89,107.865,107.88,122900000.0
2007-05-11 19:50:00,107.88,107.89,107.87,107.88,180000002.0
2007-05-11 19:51:00,107.88,107.88,107.88,107.88,159200000.0
2007-05-11 19:52:00,107.88,107.89,107.87,107.88,356000000.0
2007-05-11 19:54:00,107.88,107.88,107.865,107.87,97200002.0
2007-05-11 19:55:00,107.87,107.87,107.87,107.87,107500000.0
2007-05-11 19:56:00,107.87,107.88,107.87,107.88,138400000.0
2007-05-11 19:57:00,107.87,107.88,107.87,107.88,67700000.0
2007-05-11 19:58:00,107.88,107.88,107.86,107.86,260000001.0
2007-05-11 19:59:00,107.87,107.89,107.87,107.88,186899999.0
2007-05-11 20:00:00,107.88,107.89,107.87,107.88,236000000.0
2007-05-11 20:02:00,107.88,107.9,107.865,107.87,389600002.0
2007-05-11 20:03:00,107.88,107.88,107.865,107.88,488900000.0
2007-05-11 20:04:00,107.87,107.87,107.87,107.87,12000000.0
2007-05-11 20:05:00,107.87,107.87,107.86,107.87,67800001.0
2007-05-11 20:06:00,107.87,107.88,107.855,107.88,53000000.0
2007-05-11 20:07:00,107.88,107.89,107.88,107.89,23100000.0
2007-05-11 20:08:00,107.89,107.89,107.88,107.88,53500000.0
2007-05-11 20:09:00,107.89,107.9,107.88,107.88,214399999.0
2007-05-11 20:10:00,107.88,107.89,107.88,107.89,189900002.0
2007-05-11 20:11:00,107.88,107.89,107.88,107.88,12800000.0
2007-05-11 20:12:00,107.88,107.885,107.86,107.88,372900001.0
2007-05-11 20:13:00,107.885,107.9,107.88,107.885,147900000.0
2007-05-11 20:14:00,107.89,107.9,107.88,107.88,575300000.0
2007-05-11 20:15:00,107.88,107.89,107.88,107.89,213800000.0
2007-05-11 20:16:00,107.89,107.895,107.86,107.88,199400000.0
2007-05-11 20:17:00,107.88,107.9,107.875,107.9,54400000.0
2007-05-11 20:18:00,107.9,107.91,107.89,107.91,282700002.0
2007-05-11 20:19:00,107.92,107.92,107.91,107.92,73300000.0
2007-05-11 20:20:00,107.92,107.92,107.905,107.905,52600000.0
2007-05-11 20:21:00,107.905,107.93,107.885,107.91,435000001.0
2007-05-11 20:22:00,107.91,107.91,107.89,107.9,128300000.0
2007-05-11 20:23:00,107.9,107.91,107.9,107.91,47000000.0
2007-05-11 20:24:00,107.91,107.94,107.89,107.94,464999999.0
2007-05-11 20:25:00,107.935,107.96,107.905,107.96,357499998.0
2007-05-11 20:26:00,107.96,107.96,107.925,107.94,82900000.0
2007-05-11 20:27:00,107.94,107.94,107.92,107.93,208000006.0
2007-05-11 20:28:00,107.93,107.95,107.92,107.94,134500000.0
2007-05-11 20:29:00,107.95,107.96,107.945,107.96,60500000.0
2007-05-11 20:30:00,107.97,107.98,107.955,107.96,122200000.0
2007-05-11 20:31:00,107.96,107.96,107.92,107.93,224200003.0
2007-05-11 20:32:00,107.93,107.93,107.905,107.93,174100001.0
2007-05-11 20:33:00,107.93,107.93,107.93,107.93,14400000.0
2007-05-11 20:34:00,107.93,107.94,107.93,107.93,65400000.0
2007-05-11 20:35:00,107.925,107.93,107.92,107.925,112299999.0
2007-05-11 20:36:00,107.92,107.94,107.92,107.93,89599999.0
2007-05-11 20:37:00,107.94,107.94,107.93,107.94,83400000.0
2007-05-11 20:38:00,107.94,107.94,107.925,107.925,197700000.0
2007-05-11 20:39:00,107.94,107.94,107.92,107.93,277900002.0
2007-05-11 20:40:00,107.93,107.93,107.92,107.92,83500000.0
2007-05-11 20:41:00,107.94,107.94,107.92,107.92,116800001.0
2007-05-11 20:42:00,107.92,107.96,107.92,107.94,246300000.0
2007-05-11 20:43:00,107.95,107.95,107.94,107.95,52700000.0
2007-05-11 20:44:00,107.93,107.93,107.93,107.93,92000000.0
2007-05-11 20:45:00,107.95,107.96,107.95,107.95,92000000.0
2007-05-11 20:46:00,107.95,107.95,107.88,107.9,199000000.0
2007-05-11 20:47:00,107.895,107.895,107.85,107.87,409500001.0
2007-05-11 20:48:00,107.87,107.88,107.855,107.87,391500001.0
2007-05-11 20:49:00,107.875,107.89,107.865,107.88,445000000.0
2007-05-11 20:50:00,107.89,107.9,107.885,107.885,246000000.0
2007-05-11 20:51:00,107.89,107.92,107.885,107.92,266700001.0
2007-05-11 20:52:00,107.91,107.92,107.9,107.92,266400002.0
2007-05-11 20:53:00,107.92,107.93,107.91,107.93,121000001.0
2007-05-11 20:54:00,107.92,107.96,107.91,107.95,444100000.0
2007-05-11 20:55:00,107.95,107.96,107.95,107.96,327400000.0
2007-05-11 20:56:00,107.96,107.96,107.93,107.94,346100000.0
2007-05-11 20:57:00,107.95,107.97,107.945,107.97,139500000.0
2007-05-11 20:58:00,107.97,107.98,107.96,107.96,325000000.0
2007-05-11 20:59:00,107.97,107.99,107.955,107.98,517400000.0
2007-05-11 21:00:00,107.98,107.99,107.96,107.96,167000000.0
2007-05-11 21:01:00,107.955,107.97,107.95,107.95,102500000.0
2007-05-11 21:02:00,107.95,107.97,107.94,107.97,158700000.0
2007-05-11 21:03:00,107.955,108.0,107.95,108.0,420300000.0
2007-05-11 21:04:00,108.0,108.0,107.99,107.99,150000000.0
2007-05-11 21:05:00,108.0,108.0,107.99,107.99,12000000.0
2007-05-11 21:06:00,107.99,107.99,107.99,107.99,157700000.0
2007-05-11 21:07:00,107.99,107.99,107.99,107.99,24700000.0
2007-05-11 21:08:00,107.99,107.99,107.97,107.99,136000000.0
2007-05-11 21:09:00,107.99,107.99,107.945,107.95,139999999.0
2007-05-11 21:10:00,107.95,107.96,107.95,107.96,135399999.0
2007-05-11 21:11:00,107.95,107.95,107.95,107.95,133600004.0
2007-05-11 21:12:00,107.95,107.97,107.95,107.955,127200001.0
2007-05-11 21:13:00,107.97,107.98,107.95,107.98,152400000.0
2007-05-11 21:14:00,107.98,107.98,107.98,107.98,14400000.0
2007-05-11 21:15:00,107.98,107.98,107.98,107.98,7200000.0
2007-05-11 21:16:00,107.98,107.99,107.975,107.98,48400000.0
2007-05-11 21:17:00,107.98,107.99,107.98,107.98,277699999.0
2007-05-11 21:18:00,107.98,107.99,107.96,107.98,198900000.0
2007-05-11 21:19:00,107.99,107.99,107.97,107.98,328999999.0
2007-05-11 21:20:00,107.97,107.98,107.97,107.98,76400001.0
2007-05-11 21:21:00,107.99,107.99,107.97,107.97,133100001.0
2007-05-11 21:22:00,107.97,108.0,107.97,108.0,181500004.0
2007-05-11 21:23:00,108.0,108.03,108.0,108.02,167400001.0
2007-05-11 21:24:00,108.03,108.04,108.01,108.04,69199999.0
2007-05-11 21:25:00,108.04,108.05,108.03,108.05,36700000.0
2007-05-11 21:26:00,108.05,108.05,108.02,108.02,59900000.0
2007-05-11 21:27:00,108.04,108.05,108.03,108.03,74900003.0
2007-05-11 21:28:00,108.04,108.04,108.04,108.04,12000000.0
2007-05-11 21:29:00,108.03,108.05,108.0,108.02,211200001.0
2007-05-11 21:30:00,108.005,108.02,108.0,108.02,63799998.0
2007-05-11 21:31:00,108.03,108.03,108.02,108.02,15200000.0
2007-05-11 21:32:00,108.02,108.02,108.01,108.02,103500000.0
2007-05-11 21:34:00,108.02,108.02,107.99,108.02,400000000.0
2007-05-11 21:35:00,108.005,108.02,108.005,108.02,91599999.0
2007-05-11 21:36:00,108.02,108.02,107.98,107.99,91700001.0
2007-05-11 21:37:00,107.99,107.99,107.97,107.98,208500000.0
2007-05-11 21:38:00,107.98,108.0,107.98,107.99,35100000.0
2007-05-11 21:39:00,107.99,107.99,107.975,107.99,17600000.0
2007-05-11 21:40:00,107.99,107.99,107.98,107.99,8800000.0
2007-05-11 21:41:00,107.99,107.99,107.99,107.99,4000000.0
2007-05-11 21:42:00,107.99,108.0,107.99,107.99,10400000.0
2007-05-11 21:43:00,107.99,108.0,107.98,107.99,37500000.0
2007-05-11 21:44:00,107.98,107.98,107.945,107.98,82300000.0
2007-05-11 21:45:00,107.96,107.98,107.945,107.97,92499999.0
2007-05-11 21:46:00,107.955,107.97,107.955,107.97,232600000.0
2007-05-11 21:47:00,107.97,107.98,107.97,107.98,7200000.0
2007-05-11 21:48:00,107.97,107.98,107.97,107.97,86900000.0
2007-05-11 21:49:00,107.98,107.99,107.97,107.99,31600001.0
2007-05-11 21:50:00,107.99,107.99,107.98,107.98,16000000.0
2007-05-11 21:51:00,107.97,107.985,107.97,107.98,35099999.0
2007-05-11 21:52:00,107.97,107.97,107.97,107.97,100400000.0
2007-05-11 21:53:00,107.98,107.98,107.98,107.98,17300000.0
2007-05-11 21:54:00,107.98,107.98,107.98,107.98,4800000.0
2007-05-11 21:55:00,107.98,107.98,107.98,107.98,8400000.0
2007-05-11 21:56:00,107.98,107.98,107.97,107.97,113200000.0
2007-05-11 21:57:00,107.97,107.99,107.97,107.99,163400000.0
2007-05-11 21:58:00,108.0,108.01,107.98,107.99,156300000.0
2007-05-11 21:59:00,107.99,108.0,107.97,107.98,236700000.0
2007-05-11 22:00:00,107.98,107.98,107.97,107.98,196399992.0
2007-05-11 22:01:00,107.98,108.0,107.98,107.985,87200001.0
2007-05-11 22:02:00,107.985,108.015,107.97,108.005,463900000.0
2007-05-11 22:03:00,108.02,108.03,107.995,108.03,364299997.0
2007-05-11 22:04:00,108.03,108.08,108.01,108.07,640699994.0
2007-05-11 22:05:00,108.07,108.09,108.05,108.08,213800001.0
2007-05-11 22:06:00,108.065,108.08,108.05,108.075,403000001.0
2007-05-11 22:07:00,108.08,108.09,108.06,108.09,188799999.0
2007-05-11 22:08:00,108.08,108.09,108.05,108.09,290800003.0
2007-05-11 22:09:00,108.08,108.14,108.08,108.125,278400002.0
2007-05-11 22:10:00,108.125,108.125,108.075,108.115,421500004.0
2007-05-11 22:11:00,108.11,108.18,108.11,108.15,473599996.0
2007-05-11 22:12:00,108.15,108.18,108.13,108.15,363099996.0
2007-05-11 22:13:00,108.15,108.16,108.12,108.14,322399997.0
2007-05-11 22:14:00,108.14,108.15,108.12,108.14,69600000.0
2007-05-11 22:15:00,108.13,108.14,108.11,108.14,56800000.0
2007-05-11 22:16:00,108.14,108.14,108.11,108.11,296800001.0
2007-05-11 22:17:00,108.115,108.115,108.11,108.11,81600003.0
2007-05-11 22:18:00,108.11,108.115,108.11,108.11,220799996.0
2007-05-11 22:19:00,108.095,108.12,108.095,108.105,426699988.0
2007-05-11 22:20:00,108.105,108.13,108.1,108.1,216999999.0
2007-05-11 22:21:00,108.12,108.12,108.08,108.095,330400002.0
2007-05-11 22:22:00,108.1,108.12,108.095,108.11,84800000.0
2007-05-11 22:23:00,108.11,108.13,108.105,108.12,165600001.0
2007-05-11 22:24:00,108.13,108.15,108.12,108.14,167200000.0
2007-05-11 22:25:00,108.14,108.16,108.125,108.16,142500000.0
2007-05-11 22:26:00,108.14,108.15,108.125,108.15,130500000.0
2007-05-11 22:27:00,108.15,108.16,108.15,108.16,52000000.0
2007-05-11 22:28:00,108.16,108.165,108.14,108.16,107800000.0
2007-05-11 22:29:00,108.15,108.17,108.14,108.16,103600000.0
2007-05-11 22:30:00,108.16,108.18,108.15,108.18,185000000.0
2007-05-11 22:31:00,108.18,108.19,108.165,108.19,36800000.0
2007-05-11 22:32:00,108.19,108.25,108.19,108.24,107200000.0
2007-05-11 22:33:00,108.225,108.24,108.19,108.2,353599996.0
2007-05-11 22:34:00,108.2,108.21,108.175,108.175,187399996.0
2007-05-11 22:35:00,108.19,108.21,108.185,108.2,71800000.0
2007-05-11 22:36:00,108.2,108.2,108.165,108.175,93700000.0
2007-05-11 22:37:00,108.17,108.19,108.145,108.17,389999990.0
2007-05-11 22:38:00,108.17,108.19,108.145,108.18,79300000.0
2007-05-11 22:39:00,108.19,108.19,108.17,108.19,74900000.0
2007-05-11 22:40:00,108.17,108.195,108.155,108.195,176499998.0
2007-05-11 22:41:00,108.21,108.24,108.175,108.22,279699999.0
2007-05-11 22:42:00,108.205,108.21,108.185,108.2,72400000.0
2007-05-11 22:43:00,108.2,108.21,108.2,108.2,74800000.0
2007-05-11 22:44:00,108.2,108.21,108.19,108.2,87000000.0
2007-05-11 22:45:00,108.2,108.22,108.2,108.22,56600000.0
2007-05-11 22:46:00,108.22,108.22,108.2,108.21,42300000.0
2007-05-11 22:47:00,108.21,108.21,108.21,108.21,19200000.0
2007-05-11 22:48:00,108.21,108.24,108.21,108.215,73300000.0
2007-05-11 22:49:00,108.22,108.22,108.2,108.2,82800000.0
2007-05-11 22:50:00,108.21,108.24,108.21,108.23,132700000.0
2007-05-11 22:51:00,108.24,108.25,108.235,108.24,73800000.0
2007-05-11 22:52:00,108.24,108.24,108.23,108.24,9300000.0
2007-05-11 22:53:00,108.24,108.24,108.22,108.22,60000000.0
2007-05-11 22:54:00,108.22,108.22,108.21,108.21,25900000.0
2007-05-11 22:55:00,108.22,108.22,108.2,108.2,46400000.0
2007-05-11 22:56:00,108.2,108.2,108.19,108.19,12800000.0
2007-05-11 22:57:00,108.18,108.18,108.17,108.18,40800000.0
2007-05-11 22:58:00,108.18,108.18,108.17,108.17,187200000.0
2007-05-11 22:59:00,108.175,108.21,108.175,108.195,36600000.0
2007-05-13 23:22:00,108.22,108.22,108.22,108.22,8800000.0
2007-05-13 23:23:00,108.2,108.21,108.2,108.2,35200000.0
2007-05-13 23:26:00,108.19,108.2,108.165,108.165,48400000.0
2007-05-13 23:27:00,108.18,108.18,108.18,108.18,8800000.0
2007-05-13 23:29:00,108.18,108.18,108.18,108.18,8800000.0
2007-05-13 23:30:00,108.18,108.19,108.18,108.19,35200000.0
2007-05-13 23:31:00,108.19,108.19,108.175,108.18,23500000.0
2007-05-13 23:32:00,108.19,108.21,108.185,108.21,29300000.0
2007-05-13 23:33:00,108.2,108.21,108.2,108.21,26400000.0
2007-05-13 23:34:00,108.22,108.22,108.21,108.22,26400000.0
2007-05-13 23:36:00,108.2,108.2,108.2,108.2,8800000.0
2007-05-13 23:37:00,108.19,108.19,108.17,108.18,44000000.0
2007-05-13 23:38:00,108.17,108.18,108.17,108.175,29100000.0
2007-05-13 23:42:00,108.16,108.18,108.16,108.18,96800000.0
2007-05-13 23:43:00,108.19,108.19,108.18,108.18,35200000.0
2007-05-13 23:48:00,108.16,108.165,108.145,108.145,33300000.0
2007-05-13 23:50:00,108.18,108.19,108.18,108.18,26400000.0
2007-05-13 23:53:00,108.18,108.18,108.18,108.18,8800000.0
2007-05-13 23:54:00,108.16,108.16,108.16,108.16,800000.0
2007-05-13 23:55:00,108.19,108.22,108.18,108.18,39200000.0
2007-05-13 23:56:00,108.19,108.19,108.18,108.18,18400000.0
2007-05-13 23:59:00,108.18,108.2,108.16,108.19,63700000.0
2007-05-14 00:00:00,108.19,108.19,108.18,108.18,24000000.0
2007-05-14 00:01:00,108.18,108.19,108.18,108.19,14800000.0
2007-05-14 00:02:00,108.19,108.19,108.19,108.19,14200000.0
2007-05-14 00:03:00,108.19,108.19,108.16,108.16,14200000.0
2007-05-14 00:04:00,108.18,108.19,108.18,108.19,20800000.0
2007-05-14 00:06:00,108.19,108.21,108.155,108.155,71300000.0
2007-05-14 00:07:00,108.19,108.2,108.11,108.11,37000000.0
2007-05-14 00:08:00,108.13,108.13,108.07,108.07,21600000.0
2007-05-14 00:09:00,108.09,108.11,108.08,108.1,37600000.0
2007-05-14 00:10:00,108.1,108.1,108.1,108.1,800000.0
2007-05-14 00:11:00,108.09,108.11,108.065,108.1,82200000.0
2007-05-14 00:12:00,108.11,108.11,108.085,108.1,68800000.0
2007-05-14 00:13:00,108.12,108.15,108.115,108.115,154900000.0
2007-05-14 00:14:00,108.12,108.15,108.11,108.12,42800000.0
2007-05-14 00:15:00,108.12,108.12,108.11,108.11,46400000.0
2007-05-14 00:16:00,108.14,108.14,108.11,108.14,19100000.0
2007-05-14 00:17:00,108.14,108.14,108.11,108.12,18100000.0
2007-05-14 00:18:00,108.15,108.15,108.115,108.13,62500000.0
2007-05-14 00:19:00,108.14,108.14,108.13,108.14,29400000.0
2007-05-14 00:20:00,108.13,108.14,108.13,108.14,22300000.0
2007-05-14 00:21:00,108.14,108.14,108.14,108.14,4600000.0
2007-05-14 00:22:00,108.13,108.17,108.13,108.15,76700000.0
2007-05-14 00:23:00,108.17,108.17,108.14,108.15,12700000.0
2007-05-14 00:24:00,108.14,108.14,108.14,108.14,8800000.0
2007-05-14 00:25:00,108.16,108.16,108.1,108.1,29600000.0
2007-05-14 00:27:00,108.12,108.14,108.12,108.14,15700000.0
2007-05-14 00:29:00,108.13,108.13,108.13,108.13,8800000.0
2007-05-14 00:30:00,108.12,108.16,108.12,108.12,37200000.0
2007-05-14 00:31:00,108.15,108.15,108.1,108.1,38900000.0
2007-05-14 00:32:00,108.1,108.13,108.1,108.12,42200000.0
2007-05-14 00:33:00,108.11,108.11,108.11,108.11,6200000.0
2007-05-14 00:35:00,108.11,108.11,108.11,108.11,4600000.0
2007-05-14 00:36:00,108.15,108.15,108.11,108.11,7800000.0
2007-05-14 00:37:00,108.11,108.14,108.11,108.14,55600000.0
2007-05-14 00:38:00,108.12,108.14,108.1,108.1,12700000.0
2007-05-14 00:41:00,108.1,108.13,108.07,108.1,53100000.0
2007-05-14 00:42:00,108.08,108.11,108.07,108.07,56500000.0
2007-05-14 00:43:00,108.07,108.1,108.06,108.08,84300000.0
2007-05-14 00:44:00,108.07,108.1,108.05,108.1,48400000.0
2007-05-14 00:45:00,108.08,108.08,108.035,108.05,100300000.0
2007-05-14 00:46:00,108.08,108.1,108.04,108.06,118400000.0
2007-05-14 00:47:00,108.07,108.07,108.06,108.07,38200000.0
2007-05-14 00:48:00,108.07,108.09,108.04,108.08,93600000.0
2007-05-14 00:49:00,108.07,108.11,108.06,108.06,101800000.0
2007-05-14 00:50:00,108.1,108.11,108.07,108.07,91900000.0
2007-05-14 00:51:00,108.07,108.11,108.07,108.08,47700000.0
2007-05-14 00:52:00,108.07,108.11,108.07,108.07,39700000.0
2007-05-14 00:53:00,108.06,108.09,108.05,108.07,86000000.0
2007-05-14 00:54:00,108.09,108.09,108.03,108.03,22200000.0
2007-05-14 00:55:00,108.03,108.09,108.03,108.06,108700000.0
2007-05-14 00:56:00,108.07,108.11,108.07,108.09,52400000.0
2007-05-14 00:57:00,108.12,108.12,108.07,108.1,74800000.0
2007-05-14 00:58:00,108.11,108.12,108.07,108.08,121000000.0
2007-05-14 00:59:00,108.11,108.11,108.06,108.07,34700000.0
2007-05-14 01:00:00,108.07,108.07,108.07,108.07,68500000.0
2007-05-14 01:02:00,108.07,108.1,108.05,108.05,35700000.0
2007-05-14 01:03:00,108.06,108.09,108.04,108.04,37600000.0
2007-05-14 01:04:00,108.06,108.07,108.05,108.05,28800000.0
2007-05-14 01:05:00,108.06,108.1,108.04,108.085,126499999.0
2007-05-14 01:06:00,108.1,108.11,108.07,108.1,76000000.0
2007-05-14 01:07:00,108.095,108.11,108.09,108.105,74400000.0
2007-05-14 01:08:00,108.12,108.12,108.105,108.12,20800000.0
2007-05-14 01:09:00,108.11,108.11,108.1,108.1,77600000.0
2007-05-14 01:10:00,108.11,108.12,108.08,108.1,77600000.0
2007-05-14 01:11:00,108.09,108.1,108.07,108.09,30400000.0
2007-05-14 01:12:00,108.09,108.09,108.09,108.09,7200000.0
2007-05-14 01:13:00,108.1,108.11,108.1,108.11,12000000.0
2007-05-14 01:15:00,108.11,108.11,108.07,108.1,128900000.0
2007-05-14 01:16:00,108.09,108.12,108.04,108.08,139300000.0
2007-05-14 01:17:00,108.1,108.105,108.07,108.1,224700000.0
2007-05-14 01:18:00,108.095,108.11,108.08,108.08,388900000.0
2007-05-14 01:19:00,108.1,108.13,108.05,108.13,196800000.0
2007-05-14 01:20:00,108.13,108.13,108.11,108.11,74400000.0
2007-05-14 01:21:00,108.11,108.13,108.09,108.13,72800000.0
2007-05-14 01:22:00,108.1,108.14,108.1,108.13,52700000.0
2007-05-14 01:23:00,108.125,108.15,108.1,108.13,203200000.0
2007-05-14 01:24:00,108.13,108.13,108.12,108.12,39200000.0
2007-05-14 01:25:00,108.12,108.14,108.12,108.14,144700001.0
2007-05-14 01:26:00,108.14,108.145,108.1,108.13,248300004.0
2007-05-14 01:27:00,108.13,108.14,108.095,108.12,40200000.0
2007-05-14 01:28:00,108.12,108.13,108.09,108.12,59000000.0
2007-05-14 01:29:00,108.12,108.14,108.1,108.13,67100000.0
2007-05-14 01:30:00,108.1,108.15,108.1,108.14,90300000.0
2007-05-14 01:31:00,108.15,108.15,108.1,108.15,161100000.0
2007-05-14 01:32:00,108.14,108.16,108.12,108.15,225300000.0
2007-05-14 01:33:00,108.135,108.14,108.13,108.14,145400000.0
2007-05-14 01:34:00,108.14,108.16,108.13,108.145,105100000.0
2007-05-14 01:35:00,108.15,108.16,108.13,108.16,34400000.0
2007-05-14 01:36:00,108.16,108.16,108.13,108.15,32800000.0
2007-05-14 01:37:00,108.145,108.15,108.145,108.15,48800000.0
2007-05-14 01:38:00,108.15,108.15,108.11,108.115,95200000.0
2007-05-14 01:39:00,108.12,108.12,108.1,108.105,220800000.0
2007-05-14 01:40:00,108.11,108.125,108.11,108.12,58400000.0
2007-05-14 01:41:00,108.11,108.125,108.11,108.115,30600000.0
2007-05-14 01:42:00,108.115,108.12,108.08,108.11,231000002.0
2007-05-14 01:43:00,108.11,108.11,108.1,108.11,119200000.0
2007-05-14 01:44:00,108.12,108.12,108.11,108.11,288600000.0
2007-05-14 01:45:00,108.11,108.125,108.11,108.12,240500001.0
2007-05-14 01:46:00,108.12,108.125,108.095,108.11,511499993.0
2007-05-14 01:47:00,108.11,108.125,108.11,108.115,226500000.0
2007-05-14 01:48:00,108.115,108.115,108.09,108.11,187400000.0
2007-05-14 01:49:00,108.11,108.115,108.08,108.115,180999999.0
2007-05-14 01:50:00,108.09,108.12,108.09,108.12,380400000.0
2007-05-14 01:51:00,108.13,108.13,108.07,108.075,554300001.0
2007-05-14 01:52:00,108.105,108.105,108.065,108.09,450400002.0
2007-05-14 01:53:00,108.07,108.1,108.07,108.1,188800000.0
2007-05-14 01:54:00,108.1,108.1,108.09,108.1,78400000.0
2007-05-14 01:55:00,108.08,108.12,108.07,108.1,213000000.0
2007-05-14 01:56:00,108.1,108.1,108.01,108.06,283600000.0
2007-05-14 01:57:00,108.055,108.08,108.055,108.08,132700000.0
2007-05-14 01:58:00,108.08,108.08,108.055,108.07,109500000.0
2007-05-14 01:59:00,108.07,108.11,108.04,108.095,282500000.0
2007-05-14 02:00:00,108.095,108.11,108.09,108.1,65600000.0
2007-05-14 02:01:00,108.08,108.105,108.08,108.095,157600001.0
2007-05-14 02:02:00,108.08,108.09,108.035,108.065,282100000.0
2007-05-14 02:03:00,108.065,108.08,108.05,108.05,311400002.0
2007-05-14 02:04:00,108.05,108.07,108.05,108.06,148000000.0
2007-05-14 02:05:00,108.06,108.06,108.05,108.05,76800000.0
2007-05-14 02:06:00,108.05,108.06,108.04,108.05,104600000.0
2007-05-14 02:07:00,108.05,108.06,108.01,108.03,270400001.0
2007-05-14 02:08:00,108.03,108.045,108.01,108.04,121599997.0
2007-05-14 02:09:00,108.05,108.05,108.01,108.025,318799994.0
2007-05-14 02:10:00,108.02,108.035,108.02,108.02,132200001.0
2007-05-14 02:11:00,108.02,108.03,108.01,108.03,296000000.0
2007-05-14 02:12:00,108.03,108.03,108.02,108.02,176799999.0
2007-05-14 02:13:00,108.02,108.03,108.01,108.02,403399997.0
2007-05-14 02:14:00,108.02,108.03,108.0,108.005,279199999.0
2007-05-14 02:15:00,108.0,108.02,107.99,108.01,67199998.0
2007-05-14 02:16:00,108.02,108.02,108.0,108.01,59999999.0
2007-05-14 02:17:00,108.02,108.02,108.0,108.01,125600000.0
2007-05-14 02:18:00,108.02,108.02,107.99,108.02,180800000.0
2007-05-14 02:19:00,108.02,108.03,108.01,108.02,165600000.0
2007-05-14 02:20:00,108.02,108.03,108.02,108.025,143199998.0
2007-05-14 02:21:00,108.025,108.025,108.0,108.01,526899999.0
2007-05-14 02:22:00,108.02,108.03,108.0,108.03,259499993.0
2007-05-14 02:23:00,108.03,108.03,108.03,108.03,162399998.0
2007-05-14 02:24:00,108.035,108.04,108.02,108.02,179999998.0
2007-05-14 02:25:00,108.03,108.03,108.015,108.025,261599998.0
2007-05-14 02:26:00,108.025,108.03,108.025,108.03,122399998.0
2007-05-14 02:27:00,108.03,108.03,108.01,108.02,73599999.0
2007-05-14 02:28:00,108.02,108.03,108.02,108.02,60000000.0
2007-05-14 02:29:00,108.02,108.045,108.02,108.04,308000003.0
2007-05-14 02:30:00,108.04,108.04,108.04,108.04,16000000.0
2007-05-14 02:31:00,108.035,108.06,108.03,108.06,176099999.0
2007-05-14 02:32:00,108.06,108.06,108.04,108.04,173500001.0
2007-05-14 02:33:00,108.04,108.04,108.04,108.04,27200000.0
2007-05-14 02:34:00,108.04,108.05,108.04,108.045,158400000.0
2007-05-14 02:35:00,108.05,108.065,108.03,108.045,279700001.0
2007-05-14 02:36:00,108.04,108.07,108.02,108.065,159200000.0
2007-05-14 02:37:00,108.075,108.075,108.06,108.075,85400000.0
2007-05-14 02:38:00,108.075,108.085,108.06,108.07,318900003.0
2007-05-14 02:39:00,108.08,108.085,108.075,108.085,56800000.0
2007-05-14 02:40:00,108.09,108.09,108.085,108.085,96500000.0
2007-05-14 02:41:00,108.09,108.095,108.07,108.095,110700000.0
2007-05-14 02:42:00,108.08,108.09,108.07,108.07,166300001.0
2007-05-14 02:43:00,108.07,108.1,108.07,108.095,77600000.0
2007-05-14 02:44:00,108.095,108.095,108.08,108.095,128700000.0
2007-05-14 02:45:00,108.095,108.11,108.08,108.1,473000000.0
2007-05-14 02:46:00,108.1,108.11,108.1,108.1,309600000.0
2007-05-14 02:47:00,108.095,108.105,108.085,108.09,504200002.0
2007-05-14 02:48:00,108.09,108.11,108.09,108.1,648500001.0
2007-05-14 02:49:00,108.1,108.1,108.075,108.075,178300001.0
2007-05-14 02:50:00,108.075,108.105,108.075,108.105,782900000.0
2007-05-14 02:51:00,108.1,108.125,108.08,108.12,448600000.0
2007-05-14 02:52:00,108.12,108.125,108.11,108.12,254400000.0
2007-05-14 02:53:00,108.115,108.12,108.11,108.11,114400000.0
2007-05-14 02:54:00,108.115,108.13,108.1,108.11,199800000.0
2007-05-14 02:55:00,108.11,108.125,108.09,108.12,465600003.0
2007-05-14 02:56:00,108.12,108.125,108.115,108.12,76800000.0
2007-05-14 02:57:00,108.12,108.13,108.11,108.125,256700000.0
2007-05-14 02:58:00,108.13,108.135,108.125,108.135,128000000.0
2007-05-14 02:59:00,108.14,108.14,108.12,108.12,170199998.0
2007-05-14 03:00:00,108.135,108.135,108.12,108.12,62400000.0
2007-05-14 03:01:00,108.12,108.14,108.11,108.135,444900002.0
2007-05-14 03:02:00,108.14,108.155,108.12,108.13,352000005.0
2007-05-14 03:03:00,108.13,108.155,108.13,108.145,298000000.0
2007-05-14 03:04:00,108.145,108.145,108.11,108.12,643500004.0
2007-05-14 03:05:00,108.12,108.12,108.09,108.1,188000000.0
2007-05-14 03:06:00,108.11,108.115,108.1,108.115,161600000.0
2007-05-14 03:07:00,108.1,108.115,108.1,108.11,127200000.0
2007-05-14 03:08:00,108.115,108.13,108.11,108.13,203200000.0
2007-05-14 03:09:00,108.125,108.13,108.125,108.125,48000000.0
2007-05-14 03:10:00,108.12,108.14,108.1,108.13,124800000.0
2007-05-14 03:11:00,108.13,108.13,108.11,108.11,348500007.0
2007-05-14 03:12:00,108.12,108.13,108.12,108.13,214900003.0
2007-05-14 03:13:00,108.13,108.13,108.12,108.125,77300000.0
2007-05-14 03:14:00,108.12,108.125,108.12,108.125,24700001.0
2007-05-14 03:15:00,108.13,108.13,108.125,108.125,32000000.0
2007-05-14 03:16:00,108.125,108.125,108.11,108.11,266000009.0
2007-05-14 03:17:00,108.12,108.125,108.12,108.12,66100003.0
2007-05-14 03:18:00,108.12,108.13,108.12,108.125,100400002.0
2007-05-14 03:19:00,108.125,108.13,108.125,108.13,24000000.0
2007-05-14 03:20:00,108.11,108.14,108.11,108.12,216400004.0
2007-05-14 03:21:00,108.11,108.13,108.11,108.13,92800001.0
2007-05-14 03:22:00,108.13,108.135,108.12,108.125,123900002.0
2007-05-14 03:23:00,108.125,108.125,108.1,108.105,156400003.0
2007-05-14 03:24:00,108.105,108.12,108.1,108.12,176400002.0
2007-05-14 03:25:00,108.115,108.13,108.1,108.1,337000004.0
2007-05-14 03:26:00,108.1,108.1,108.09,108.1,125600002.0
2007-05-14 03:27:00,108.105,108.105,108.1,108.1,17600000.0
2007-05-14 03:28:00,108.105,108.105,108.105,108.105,16000000.0
2007-05-14 03:29:00,108.105,108.11,108.1,108.11,120700003.0
2007-05-14 03:30:00,108.11,108.11,108.1,108.1,15900000.0
2007-05-14 03:31:00,108.1,108.11,108.1,108.11,91000004.0
2007-05-14 03:32:00,108.1,108.1,108.1,108.1,27900000.0
2007-05-14 03:33:00,108.115,108.115,108.1,108.115,60600001.0
2007-05-14 03:34:00,108.11,108.115,108.11,108.115,107500005.0
2007-05-14 03:35:00,108.12,108.12,108.11,108.115,89500000.0
2007-05-14 03:36:00,108.12,108.12,108.115,108.115,40000000.0
2007-05-14 03:37:00,108.115,108.115,108.1,108.1,317000005.0
2007-05-14 03:38:00,108.11,108.13,108.09,108.11,452300009.0
2007-05-14 03:39:00,108.1,108.12,108.1,108.12,241000006.0
2007-05-14 03:40:00,108.12,108.125,108.08,108.125,409100002.0
2007-05-14 03:41:00,108.12,108.13,108.11,108.13,309400004.0
2007-05-14 03:42:00,108.13,108.13,108.11,108.13,63500002.0
2007-05-14 03:43:00,108.13,108.14,108.12,108.13,111600001.0
2007-05-14 03:44:00,108.13,108.135,108.13,108.135,41400002.0
2007-05-14 03:45:00,108.13,108.14,108.13,108.135,179300004.0
2007-05-14 03:46:00,108.14,108.145,108.13,108.145,267400007.0
2007-05-14 03:47:00,108.14,108.145,108.14,108.145,178200008.0
2007-05-14 03:48:00,108.14,108.145,108.13,108.13,163900004.0
2007-05-14 03:49:00,108.14,108.145,108.14,108.145,147200003.0
2007-05-14 03:50:00,108.145,108.15,108.13,108.15,222200000.0
2007-05-14 03:51:00,108.155,108.155,108.14,108.145,245400000.0
2007-05-14 03:52:00,108.145,108.145,108.13,108.135,165600000.0
2007-05-14 03:53:00,108.135,108.14,108.13,108.13,97400000.0
2007-05-14 03:54:00,108.13,108.14,108.12,108.13,497600012.0
2007-05-14 03:55:00,108.13,108.135,108.12,108.13,476000007.0
2007-05-14 03:56:00,108.13,108.135,108.12,108.125,124000000.0
2007-05-14 03:57:00,108.13,108.13,108.12,108.125,144700003.0
2007-05-14 03:58:00,108.13,108.13,108.12,108.125,171200001.0
2007-05-14 03:59:00,108.13,108.14,108.12,108.14,63200000.0
2007-05-14 04:00:00,108.14,108.14,108.14,108.14,40000000.0
2007-05-14 04:01:00,108.12,108.14,108.12,108.13,209700000.0
2007-05-14 04:02:00,108.14,108.145,108.13,108.14,136499997.0
2007-05-14 04:03:00,108.12,108.15,108.12,108.15,78400001.0
2007-05-14 04:04:00,108.15,108.155,108.14,108.14,58899999.0
2007-05-14 04:05:00,108.12,108.145,108.12,108.145,114400000.0
2007-05-14 04:06:00,108.14,108.14,108.13,108.14,405600001.0
2007-05-14 04:07:00,108.13,108.14,108.11,108.13,269700005.0
2007-05-14 04:08:00,108.13,108.13,108.11,108.11,222600000.0
2007-05-14 04:09:00,108.115,108.115,108.1,108.11,102700000.0
2007-05-14 04:10:00,108.1,108.115,108.08,108.08,456600001.0
2007-05-14 04:11:00,108.08,108.1,108.08,108.1,139100001.0
2007-05-14 04:12:00,108.095,108.1,108.09,108.09,74300000.0
2007-05-14 04:13:00,108.095,108.1,108.09,108.1,436100000.0
2007-05-14 04:14:00,108.105,108.12,108.1,108.115,238600000.0
2007-05-14 04:15:00,108.11,108.125,108.1,108.105,421800001.0
2007-05-14 04:16:00,108.11,108.115,108.1,108.11,42100000.0
2007-05-14 04:17:00,108.11,108.11,108.11,108.11,17600000.0
2007-05-14 04:18:00,108.11,108.11,108.09,108.09,183499999.0
2007-05-14 04:19:00,108.1,108.11,108.1,108.11,250500013.0
2007-05-14 04:21:00,108.1,108.13,108.095,108.125,417500003.0
2007-05-14 04:22:00,108.125,108.15,108.095,108.145,561600001.0
2007-05-14 04:23:00,108.13,108.14,108.115,108.14,487600001.0
2007-05-14 04:24:00,108.14,108.155,108.12,108.15,436700003.0
2007-05-14 04:25:00,108.15,108.165,108.15,108.16,133600000.0
2007-05-14 04:26:00,108.165,108.18,108.15,108.16,218200000.0
2007-05-14 04:27:00,108.175,108.185,108.17,108.175,163200000.0
2007-05-14 04:29:00,108.17,108.175,108.16,108.16,98400000.0
2007-05-14 04:30:00,108.16,108.17,108.15,108.15,183500000.0
2007-05-14 04:31:00,108.16,108.17,108.15,108.165,208199999.0
2007-05-14 04:32:00,108.16,108.17,108.15,108.17,209800002.0
2007-05-14 04:33:00,108.17,108.19,108.16,108.18,162800003.0
2007-05-14 04:34:00,108.19,108.195,108.17,108.185,233600005.0
2007-05-14 04:35:00,108.19,108.2,108.17,108.195,617700010.0
2007-05-14 04:36:00,108.2,108.205,108.18,108.19,240300002.0
2007-05-14 04:37:00,108.21,108.25,108.2,108.25,571800000.0
2007-05-14 04:38:00,108.23,108.24,108.19,108.205,620600007.0
2007-05-14 04:39:00,108.22,108.23,108.2,108.2,227100004.0
2007-05-14 04:40:00,108.185,108.21,108.185,108.205,79100000.0
2007-05-14 04:41:00,108.205,108.215,108.2,108.21,136000000.0
2007-05-14 04:42:00,108.2,108.21,108.18,108.195,254400003.0
2007-05-14 04:43:00,108.195,108.21,108.19,108.21,278400000.0
2007-05-14 04:44:00,108.21,108.21,108.19,108.195,202900003.0
2007-05-14 04:45:00,108.195,108.215,108.18,108.215,202400000.0
2007-05-14 04:46:00,108.21,108.215,108.2,108.21,278900003.0
2007-05-14 04:47:00,108.21,108.21,108.205,108.21,124900005.0
2007-05-14 04:48:00,108.21,108.21,108.2,108.2,245700000.0
2007-05-14 04:49:00,108.21,108.215,108.21,108.215,18400000.0
2007-05-14 04:50:00,108.2,108.21,108.2,108.21,37600000.0
2007-05-14 04:51:00,108.21,108.21,108.205,108.205,24000000.0
2007-05-14 04:52:00,108.205,108.22,108.2,108.21,58400000.0
2007-05-14 04:53:00,108.21,108.215,108.2,108.215,66400000.0
2007-05-14 04:54:00,108.2,108.21,108.2,108.21,37600000.0
2007-05-14 04:55:00,108.21,108.22,108.2,108.21,129400002.0
2007-05-14 04:56:00,108.185,108.22,108.185,108.215,201700000.0
2007-05-14 04:57:00,108.22,108.245,108.22,108.24,263600000.0
2007-05-14 04:58:00,108.24,108.26,108.195,108.245,466300003.0
2007-05-14 04:59:00,108.245,108.27,108.24,108.26,541400009.0
2007-05-14 05:00:00,108.26,108.32,108.26,108.32,615300005.0
2007-05-14 05:01:00,108.32,108.375,108.32,108.34,792800005.0
2007-05-14 05:02:00,108.355,108.37,108.34,108.36,354000001.0
2007-05-14 05:03:00,108.36,108.365,108.305,108.33,379000002.0
2007-05-14 05:04:00,108.31,108.315,108.27,108.29,481500007.0
2007-05-14 05:05:00,108.3,108.34,108.29,108.32,292200000.0
2007-05-14 05:06:00,108.31,108.325,108.28,108.325,420000003.0
2007-05-14 05:07:00,108.33,108.38,108.32,108.38,215300001.0
2007-05-14 05:08:00,108.38,108.39,108.35,108.385,522300008.0
2007-05-14 05:09:00,108.38,108.42,108.37,108.41,483200002.0
2007-05-14 05:10:00,108.42,108.42,108.38,108.39,524500006.0
2007-05-14 05:11:00,108.385,108.4,108.37,108.38,215900002.0
2007-05-14 05:12:00,108.38,108.38,108.34,108.35,223100001.0
2007-05-14 05:13:00,108.35,108.35,108.33,108.345,207400004.0
2007-05-14 05:14:00,108.34,108.35,108.34,108.35,104000000.0
2007-05-14 05:15:00,108.35,108.36,108.345,108.345,134400000.0
2007-05-14 05:16:00,108.34,108.35,108.335,108.335,284500005.0
2007-05-14 05:17:00,108.35,108.37,108.35,108.35,195100000.0
2007-05-14 05:18:00,108.35,108.35,108.35,108.35,20000000.0
2007-05-14 05:19:00,108.36,108.36,108.35,108.35,208700001.0
2007-05-14 05:20:00,108.35,108.35,108.35,108.35,165400001.0
2007-05-14 05:21:00,108.36,108.36,108.35,108.36,52700001.0
2007-05-14 05:22:00,108.36,108.37,108.34,108.36,426600007.0
2007-05-14 05:23:00,108.37,108.37,108.34,108.36,182400000.0
2007-05-14 05:24:00,108.365,108.37,108.36,108.37,85600000.0
2007-05-14 05:25:00,108.36,108.36,108.36,108.36,16000000.0
2007-05-14 05:26:00,108.36,108.36,108.36,108.36,6400000.0
2007-05-14 05:27:00,108.35,108.37,108.35,108.36,64600001.0
2007-05-14 05:28:00,108.36,108.38,108.36,108.36,139500001.0
2007-05-14 05:29:00,108.37,108.4,108.345,108.36,620400002.0
2007-05-14 05:30:00,108.35,108.35,108.34,108.34,51200000.0
2007-05-14 05:31:00,108.34,108.35,108.335,108.35,186400002.0
2007-05-14 05:32:00,108.35,108.36,108.35,108.35,682200018.0
2007-05-14 05:33:00,108.35,108.36,108.35,108.36,509100014.0
2007-05-14 05:34:00,108.35,108.355,108.35,108.35,120199997.0
2007-05-14 05:35:00,108.35,108.35,108.33,108.34,154100000.0
2007-05-14 05:36:00,108.34,108.35,108.33,108.35,641000005.0
2007-05-14 05:37:00,108.36,108.36,108.3,108.31,353600001.0
2007-05-14 05:38:00,108.31,108.33,108.31,108.33,122300001.0
2007-05-14 05:39:00,108.34,108.34,108.31,108.31,189900000.0
2007-05-14 05:40:00,108.31,108.31,108.3,108.31,34800001.0
2007-05-14 05:41:00,108.31,108.32,108.31,108.32,85800000.0
2007-05-14 05:42:00,108.32,108.32,108.31,108.32,60500000.0
2007-05-14 05:43:00,108.315,108.32,108.305,108.32,90600000.0
2007-05-14 05:44:00,108.32,108.32,108.32,108.32,57300000.0
2007-05-14 05:45:00,108.32,108.32,108.315,108.315,27200000.0
2007-05-14 05:46:00,108.32,108.32,108.32,108.32,48800000.0
2007-05-14 05:47:00,108.32,108.32,108.3,108.31,68500000.0
2007-05-14 05:48:00,108.31,108.31,108.285,108.29,287700005.0
2007-05-14 05:49:00,108.3,108.3,108.29,108.3,65600003.0
2007-05-14 05:50:00,108.29,108.29,108.285,108.29,145600004.0
2007-05-14 05:51:00,108.29,108.32,108.29,108.3,395700005.0
2007-05-14 05:52:00,108.3,108.3,108.3,108.3,208000000.0
2007-05-14 05:53:00,108.3,108.3,108.3,108.3,80000000.0
2007-05-14 05:54:00,108.3,108.32,108.29,108.29,351000000.0
2007-05-14 05:55:00,108.29,108.29,108.29,108.29,264800000.0
2007-05-14 05:56:00,108.29,108.29,108.28,108.28,393600000.0
2007-05-14 05:57:00,108.28,108.28,108.25,108.265,620300011.0
2007-05-14 05:58:00,108.265,108.29,108.245,108.28,621200000.0
2007-05-14 05:59:00,108.28,108.29,108.275,108.29,390000001.0
2007-05-14 06:00:00,108.29,108.29,108.27,108.28,482100001.0
2007-05-14 06:01:00,108.265,108.27,108.265,108.27,101200000.0
2007-05-14 06:02:00,108.27,108.27,108.24,108.26,366200001.0
2007-05-14 06:03:00,108.26,108.26,108.23,108.25,407900001.0
2007-05-14 06:04:00,108.255,108.26,108.24,108.25,316500003.0
2007-05-14 06:05:00,108.25,108.255,108.25,108.25,136700001.0
2007-05-14 06:06:00,108.25,108.25,108.25,108.25,162899999.0
2007-05-14 06:07:00,108.25,108.26,108.245,108.245,100800001.0
2007-05-14 06:08:00,108.25,108.27,108.25,108.27,366200005.0
2007-05-14 06:09:00,108.27,108.27,108.26,108.26,210499997.0
2007-05-14 06:10:00,108.27,108.27,108.26,108.26,23499999.0
2007-05-14 06:11:00,108.26,108.27,108.25,108.25,102199999.0
2007-05-14 06:12:00,108.26,108.26,108.245,108.245,92700001.0
2007-05-14 06:13:00,108.25,108.26,108.24,108.24,54799999.0
2007-05-14 06:14:00,108.25,108.25,108.18,108.2,644300006.0
2007-05-14 06:15:00,108.2,108.23,108.2,108.23,391099999.0
2007-05-14 06:16:00,108.23,108.23,108.17,108.2,386700000.0
2007-05-14 06:17:00,108.2,108.21,108.19,108.2,125400000.0
2007-05-14 06:18:00,108.22,108.22,108.2,108.21,88100001.0
2007-05-14 06:19:00,108.21,108.21,108.2,108.21,105099999.0
2007-05-14 06:20:00,108.21,108.21,108.21,108.21,29600000.0
2007-05-14 06:21:00,108.21,108.21,108.2,108.21,68900000.0
2007-05-14 06:22:00,108.2,108.21,108.19,108.21,248000002.0
2007-05-14 06:23:00,108.2,108.2,108.19,108.2,163999997.0
2007-05-14 06:24:00,108.2,108.2,108.19,108.19,134100000.0
2007-05-14 06:25:00,108.2,108.2,108.175,108.175,493000002.0
2007-05-14 06:26:00,108.19,108.2,108.175,108.2,331400005.0
2007-05-14 06:27:00,108.2,108.2,108.2,108.2,5600000.0
2007-05-14 06:28:00,108.2,108.2,108.2,108.2,5600000.0
2007-05-14 06:29:00,108.2,108.2,108.19,108.19,16000000.0
2007-05-14 06:30:00,108.2,108.2,108.19,108.19,8800000.0
2007-05-14 06:36:00,108.2,108.2,108.2,108.2,2400000.0
2007-05-14 06:37:00,108.21,108.21,108.21,108.21,3200000.0
2007-05-14 06:39:00,108.21,108.21,108.2,108.2,18300000.0
2007-05-14 06:40:00,108.2,108.2,108.2,108.2,5600000.0
2007-05-14 06:41:00,108.21,108.21,108.21,108.21,3200000.0
2007-05-14 06:46:00,108.21,108.21,108.2,108.2,12700000.0
2007-05-14 06:47:00,108.2,108.21,108.2,108.21,14300000.0
2007-05-14 06:55:00,108.21,108.22,108.2,108.22,78700000.0
2007-05-14 06:56:00,108.22,108.22,108.22,108.22,15900000.0
2007-05-14 06:57:00,108.21,108.21,108.21,108.21,12700000.0
2007-05-14 06:58:00,108.21,108.21,108.2,108.21,34399999.0
2007-05-14 06:59:00,108.21,108.23,108.21,108.22,198899999.0
2007-05-14 07:00:00,108.22,108.22,108.215,108.22,56399999.0
2007-05-14 07:01:00,108.22,108.22,108.21,108.21,146000000.0
2007-05-14 07:02:00,108.21,108.21,108.21,108.21,61100000.0
2007-05-14 07:04:00,108.21,108.21,108.21,108.21,12700000.0
2007-05-14 07:05:00,108.21,108.21,108.21,108.21,12700000.0
2007-05-14 07:07:00,108.21,108.21,108.21,108.21,2400000.0
2007-05-14 07:08:00,108.21,108.21,108.21,108.21,14400000.0
2007-05-14 07:09:00,108.21,108.21,108.21,108.21,108800000.0
2007-05-14 07:10:00,108.21,108.21,108.21,108.21,70700000.0
2007-05-14 07:11:00,108.205,108.205,108.205,108.205,23200000.0
2007-05-14 07:12:00,108.21,108.21,108.21,108.21,21600000.0
2007-05-14 07:13:00,108.21,108.21,108.21,108.21,9600000.0
2007-05-14 07:14:00,108.21,108.21,108.21,108.21,28800000.0
2007-05-14 07:15:00,108.21,108.21,108.21,108.21,54400000.0
2007-05-14 07:16:00,108.21,108.21,108.21,108.21,2400000.0
2007-05-14 07:17:00,108.18,108.18,108.18,108.18,3200000.0
2007-05-14 07:18:00,108.18,108.18,108.175,108.18,123999999.0
2007-05-14 07:19:00,108.18,108.18,108.18,108.18,48800000.0
2007-05-14 07:20:00,108.18,108.2,108.18,108.2,96000000.0
2007-05-14 07:21:00,108.2,108.2,108.19,108.19,59700000.0
2007-05-14 07:22:00,108.19,108.19,108.18,108.19,211799999.0
2007-05-14 07:23:00,108.19,108.19,108.18,108.19,294899994.0
2007-05-14 07:24:00,108.19,108.19,108.17,108.175,77400001.0
2007-05-14 07:25:00,108.18,108.19,108.17,108.18,56200000.0
2007-05-14 07:26:00,108.17,108.18,108.155,108.17,290100000.0
2007-05-14 07:27:00,108.17,108.17,108.16,108.17,63200000.0
2007-05-14 07:28:00,108.18,108.18,108.16,108.17,385100000.0
2007-05-14 07:29:00,108.18,108.18,108.17,108.18,22400000.0
2007-05-14 07:30:00,108.18,108.18,108.17,108.17,28700000.0
2007-05-14 07:31:00,108.18,108.19,108.17,108.19,146500000.0
2007-05-14 07:32:00,108.18,108.19,108.18,108.19,19100000.0
2007-05-14 07:33:00,108.19,108.19,108.185,108.19,59700000.0
2007-05-14 07:34:00,108.19,108.19,108.18,108.19,34200000.0
2007-05-14 07:35:00,108.18,108.19,108.18,108.19,49300001.0
2007-05-14 07:36:00,108.18,108.19,108.18,108.18,23900000.0
2007-05-14 07:37:00,108.19,108.19,108.18,108.18,108700000.0
2007-05-14 07:38:00,108.18,108.19,108.16,108.16,38600000.0
2007-05-14 07:39:00,108.17,108.18,108.15,108.17,122600002.0
2007-05-14 07:40:00,108.16,108.17,108.15,108.17,140000000.0
2007-05-14 07:41:00,108.17,108.17,108.16,108.16,690399995.0
2007-05-14 07:42:00,108.16,108.19,108.16,108.18,128000002.0
2007-05-14 07:43:00,108.19,108.2,108.175,108.2,264600002.0
2007-05-14 07:44:00,108.2,108.2,108.2,108.2,102300000.0
2007-05-14 07:45:00,108.2,108.2,108.19,108.19,138700002.0
2007-05-14 07:46:00,108.2,108.21,108.2,108.2,138700002.0
2007-05-14 07:47:00,108.21,108.21,108.2,108.2,23200000.0
2007-05-14 07:48:00,108.21,108.21,108.19,108.205,237499999.0
2007-05-14 07:49:00,108.21,108.21,108.195,108.2,264500001.0
2007-05-14 07:50:00,108.2,108.21,108.2,108.2,164500002.0
2007-05-14 07:51:00,108.21,108.23,108.2,108.23,496100009.0
2007-05-14 07:52:00,108.23,108.23,108.22,108.22,139100002.0
2007-05-14 07:53:00,108.22,108.23,108.205,108.21,390800000.0
2007-05-14 07:54:00,108.21,108.22,108.2,108.21,181200004.0
2007-05-14 07:55:00,108.21,108.21,108.21,108.21,28800000.0
2007-05-14 07:56:00,108.21,108.21,108.2,108.2,37600000.0
2007-05-14 07:57:00,108.21,108.21,108.18,108.19,113600000.0
2007-05-14 07:58:00,108.185,108.2,108.16,108.17,261199999.0
2007-05-14 07:59:00,108.19,108.19,108.17,108.17,111000000.0
2007-05-14 08:00:00,108.17,108.17,108.145,108.16,456799999.0
2007-05-14 08:01:00,108.16,108.17,108.15,108.15,198500000.0
2007-05-14 08:02:00,108.15,108.17,108.13,108.16,347599998.0
2007-05-14 08:03:00,108.17,108.19,108.16,108.18,485200004.0
2007-05-14 08:04:00,108.18,108.19,108.16,108.17,408300004.0
2007-05-14 08:05:00,108.17,108.18,108.17,108.18,191900001.0
2007-05-14 08:06:00,108.17,108.18,108.13,108.16,365700002.0
2007-05-14 08:07:00,108.14,108.15,108.14,108.15,93200000.0
2007-05-14 08:08:00,108.13,108.15,108.13,108.14,57000000.0
2007-05-14 08:09:00,108.14,108.14,108.12,108.13,144399999.0
2007-05-14 08:10:00,108.13,108.15,108.12,108.14,175800000.0
2007-05-14 08:11:00,108.14,108.17,108.14,108.17,315100001.0
2007-05-14 08:12:00,108.17,108.19,108.17,108.18,239100001.0
2007-05-14 08:13:00,108.18,108.19,108.18,108.18,58400000.0
2007-05-14 08:14:00,108.18,108.19,108.17,108.19,64700000.0
2007-05-14 08:15:00,108.18,108.19,108.18,108.19,11300000.0
2007-05-14 08:16:00,108.16,108.17,108.16,108.16,12800000.0
2007-05-14 08:17:00,108.15,108.16,108.14,108.14,163799994.0
2007-05-14 08:18:00,108.16,108.17,108.13,108.14,116000002.0
2007-05-14 08:19:00,108.16,108.16,108.13,108.13,45100000.0
2007-05-14 08:20:00,108.13,108.15,108.13,108.13,42299998.0
2007-05-14 08:21:00,108.13,108.15,108.13,108.13,45999999.0
2007-05-14 08:22:00,108.14,108.14,108.14,108.14,2400000.0
2007-05-14 08:23:00,108.14,108.14,108.14,108.14,29400000.0
2007-05-14 08:24:00,108.14,108.14,108.12,108.12,60800001.0
2007-05-14 08:25:00,108.13,108.13,108.13,108.13,2400000.0
2007-05-14 08:26:00,108.13,108.13,108.13,108.13,12800000.0
2007-05-14 08:27:00,108.14,108.15,108.14,108.14,280900004.0
2007-05-14 08:28:00,108.14,108.16,108.14,108.16,79200001.0
2007-05-14 08:29:00,108.16,108.17,108.15,108.17,229799999.0
2007-05-14 08:30:00,108.17,108.17,108.16,108.17,349500002.0
2007-05-14 08:31:00,108.17,108.17,108.15,108.15,462300003.0
2007-05-14 08:32:00,108.16,108.17,108.15,108.15,315200000.0
2007-05-14 08:33:00,108.15,108.15,108.14,108.14,182700000.0
2007-05-14 08:34:00,108.14,108.15,108.135,108.14,125000000.0
2007-05-14 08:35:00,108.14,108.17,108.14,108.17,788899995.0
2007-05-14 08:36:00,108.16,108.19,108.15,108.19,543899998.0
2007-05-14 08:37:00,108.18,108.2,108.15,108.2,393500000.0
2007-05-14 08:38:00,108.2,108.2,108.165,108.18,354699995.0
2007-05-14 08:39:00,108.19,108.21,108.145,108.2,765999994.0
2007-05-14 08:40:00,108.2,108.25,108.17,108.25,935399996.0
2007-05-14 08:41:00,108.24,108.26,108.24,108.25,422899996.0
2007-05-14 08:42:00,108.25,108.29,108.25,108.26,548799995.0
2007-05-14 08:43:00,108.26,108.27,108.25,108.26,165600001.0
2007-05-14 08:44:00,108.26,108.28,108.26,108.26,180800000.0
2007-05-14 08:45:00,108.26,108.27,108.25,108.25,345399999.0
2007-05-14 08:46:00,108.255,108.26,108.23,108.24,185400000.0
2007-05-14 08:47:00,108.25,108.25,108.22,108.23,342699993.0
2007-05-14 08:48:00,108.24,108.24,108.21,108.22,197700000.0
2007-05-14 08:49:00,108.22,108.22,108.19,108.2,707700000.0
2007-05-14 08:50:00,108.2,108.21,108.2,108.21,256200000.0
2007-05-14 08:51:00,108.21,108.21,108.2,108.21,201999999.0
2007-05-14 08:52:00,108.21,108.21,108.21,108.21,14400000.0
2007-05-14 08:53:00,108.21,108.21,108.21,108.21,41300000.0
2007-05-14 08:54:00,108.21,108.21,108.21,108.21,110400000.0
2007-05-14 08:55:00,108.21,108.21,108.19,108.19,56000000.0
2007-05-14 08:56:00,108.19,108.2,108.185,108.19,171300000.0
2007-05-14 08:57:00,108.19,108.19,108.18,108.18,93100000.0
2007-05-14 08:58:00,108.18,108.18,108.18,108.18,224800000.0
2007-05-14 08:59:00,108.18,108.19,108.17,108.18,514499999.0
2007-05-14 09:00:00,108.19,108.2,108.18,108.185,285000001.0
2007-05-14 09:01:00,108.19,108.2,108.18,108.19,1007899994.0
2007-05-14 09:02:00,108.19,108.19,108.17,108.185,416399998.0
2007-05-14 09:03:00,108.185,108.185,108.185,108.185,10400000.0
2007-05-14 09:04:00,108.19,108.2,108.18,108.2,362099996.0
2007-05-14 09:05:00,108.19,108.2,108.185,108.19,524700001.0
2007-05-14 09:06:00,108.2,108.21,108.2,108.21,172800000.0
2007-05-14 09:07:00,108.2,108.22,108.2,108.22,178300001.0
2007-05-14 09:08:00,108.22,108.23,108.22,108.23,616299997.0
2007-05-14 09:09:00,108.23,108.27,108.23,108.26,1265299996.0
2007-05-14 09:10:00,108.26,108.28,108.24,108.27,532699993.0
2007-05-14 09:11:00,108.26,108.26,108.24,108.24,281700000.0
2007-05-14 09:12:00,108.24,108.28,108.24,108.27,413300001.0
2007-05-14 09:13:00,108.27,108.28,108.24,108.28,259200002.0
2007-05-14 09:14:00,108.28,108.28,108.24,108.24,251499999.0
2007-05-14 09:15:00,108.24,108.25,108.195,108.24,532200006.0
2007-05-14 09:16:00,108.24,108.24,108.22,108.23,311400002.0
2007-05-14 09:17:00,108.22,108.22,108.21,108.22,439000003.0
2007-05-14 09:18:00,108.22,108.23,108.22,108.23,433699999.0
2007-05-14 09:19:00,108.23,108.23,108.21,108.23,767100002.0
2007-05-14 09:20:00,108.23,108.24,108.205,108.205,813400005.0
2007-05-14 09:21:00,108.22,108.22,108.19,108.2,473771894.0
2007-05-14 09:22:00,108.2,108.2,108.195,108.195,407800004.0
2007-05-14 09:23:00,108.2,108.22,108.2,108.22,108100002.0
2007-05-14 09:24:00,108.21,108.22,108.2,108.2,522600012.0
2007-05-14 09:25:00,108.2,108.21,108.15,108.15,797899999.0
2007-05-14 09:26:00,108.16,108.17,108.14,108.16,495399997.0
2007-05-14 09:27:00,108.16,108.17,108.13,108.14,819199998.0
2007-05-14 09:28:00,108.14,108.14,108.1,108.11,712500000.0
2007-05-14 09:29:00,108.12,108.13,108.1,108.12,292300000.0
2007-05-14 09:30:00,108.12,108.12,108.11,108.12,118700000.0
2007-05-14 09:31:00,108.12,108.14,108.1,108.105,562099999.0
2007-05-14 09:32:00,108.13,108.16,108.115,108.15,451600001.0
2007-05-14 09:33:00,108.15,108.16,108.14,108.15,233500000.0
2007-05-14 09:34:00,108.15,108.16,108.12,108.16,339700000.0
2007-05-14 09:35:00,108.16,108.17,108.145,108.16,111800000.0
2007-05-14 09:36:00,108.15,108.16,108.15,108.16,111100000.0
2007-05-14 09:37:00,108.16,108.19,108.14,108.14,338400000.0
2007-05-14 09:38:00,108.13,108.17,108.095,108.1,434300000.0
2007-05-14 09:39:00,108.11,108.11,108.03,108.05,503599999.0
2007-05-14 09:40:00,108.07,108.08,108.05,108.08,314199999.0
2007-05-14 09:41:00,108.09,108.11,108.065,108.1,347100001.0
2007-05-14 09:42:00,108.1,108.11,108.06,108.11,826800002.0
2007-05-14 09:43:00,108.11,108.12,108.1,108.1,341700005.0
2007-05-14 09:44:00,108.1,108.12,108.1,108.11,173400000.0
2007-05-14 09:45:00,108.11,108.11,108.1,108.1,189200000.0
2007-05-14 09:46:00,108.1,108.1,108.08,108.09,223400000.0
2007-05-14 09:47:00,108.09,108.1,108.015,108.04,442300001.0
2007-05-14 09:48:00,108.04,108.09,108.015,108.09,375100000.0
2007-05-14 09:49:00,108.09,108.11,108.09,108.09,211900000.0
2007-05-14 09:50:00,108.1,108.1,108.1,108.1,28800000.0
2007-05-14 09:51:00,108.1,108.1,108.1,108.1,171600000.0
2007-05-14 09:52:00,108.1,108.1,108.08,108.09,317600000.0
2007-05-14 09:53:00,108.09,108.11,108.08,108.1,385800001.0
2007-05-14 09:54:00,108.1,108.12,108.1,108.11,355100000.0
2007-05-14 09:55:00,108.11,108.11,108.09,108.09,152800000.0
2007-05-14 09:56:00,108.09,108.1,108.08,108.08,194400000.0
2007-05-14 09:57:00,108.09,108.11,108.09,108.11,426200000.0
2007-05-14 09:58:00,108.09,108.11,108.09,108.11,123000000.0
2007-05-14 09:59:00,108.11,108.12,108.09,108.12,255200000.0
2007-05-14 10:00:00,108.12,108.19,108.12,108.19,740600003.0
2007-05-14 10:01:00,108.18,108.24,108.175,108.23,810399997.0
2007-05-14 10:02:00,108.24,108.24,108.205,108.23,290800000.0
2007-05-14 10:03:00,108.23,108.23,108.19,108.19,87500000.0
2007-05-14 10:04:00,108.19,108.2,108.18,108.19,59900000.0
2007-05-14 10:05:00,108.19,108.2,108.19,108.2,120800000.0
2007-05-14 10:06:00,108.2,108.21,108.17,108.18,567200001.0
2007-05-14 10:07:00,108.18,108.19,108.17,108.18,479600003.0
2007-05-14 10:08:00,108.19,108.19,108.155,108.17,182200000.0
2007-05-14 10:09:00,108.16,108.19,108.16,108.18,241900000.0
2007-05-14 10:10:00,108.18,108.18,108.17,108.18,65100000.0
2007-05-14 10:11:00,108.18,108.18,108.17,108.17,108600000.0
2007-05-14 10:12:00,108.17,108.2,108.17,108.2,98400000.0
2007-05-14 10:13:00,108.2,108.2,108.17,108.2,74400000.0
2007-05-14 10:14:00,108.175,108.19,108.16,108.17,145400000.0
2007-05-14 10:15:00,108.16,108.17,108.15,108.16,65600000.0
2007-05-14 10:16:00,108.16,108.17,108.16,108.17,55200000.0
2007-05-14 10:18:00,108.17,108.19,108.155,108.17,88800000.0
2007-05-14 10:19:00,108.17,108.18,108.17,108.18,31200000.0
2007-05-14 10:20:00,108.18,108.19,108.17,108.18,72000000.0
2007-05-14 10:21:00,108.18,108.19,108.17,108.17,22400000.0
2007-05-14 10:22:00,108.175,108.19,108.17,108.18,36000000.0
2007-05-14 10:23:00,108.18,108.18,108.16,108.16,29600000.0
2007-05-14 10:24:00,108.16,108.19,108.155,108.18,181800000.0
2007-05-14 10:25:00,108.19,108.19,108.155,108.18,93800000.0
2007-05-14 10:26:00,108.17,108.19,108.17,108.19,71300000.0
2007-05-14 10:27:00,108.19,108.19,108.175,108.19,33600000.0
2007-05-14 10:28:00,108.19,108.19,108.19,108.19,1600000.0
2007-05-14 10:29:00,108.19,108.19,108.19,108.19,4000000.0
2007-05-14 10:30:00,108.19,108.2,108.17,108.2,39200000.0
2007-05-14 10:31:00,108.2,108.2,108.165,108.17,106600000.0
2007-05-14 10:32:00,108.175,108.2,108.17,108.2,53600000.0
2007-05-14 10:33:00,108.2,108.2,108.175,108.19,52000000.0
2007-05-14 10:34:00,108.19,108.19,108.17,108.17,41600000.0
2007-05-14 10:35:00,108.175,108.2,108.17,108.17,100000000.0
2007-05-14 10:36:00,108.17,108.19,108.17,108.19,52800000.0
2007-05-14 10:37:00,108.2,108.2,108.19,108.19,8800000.0
2007-05-14 10:38:00,108.175,108.19,108.175,108.18,46400000.0
2007-05-14 10:39:00,108.19,108.19,108.14,108.18,72000000.0
2007-05-14 10:40:00,108.165,108.18,108.14,108.17,232800000.0
2007-05-14 10:41:00,108.16,108.18,108.16,108.165,106400000.0
2007-05-14 10:42:00,108.16,108.19,108.16,108.165,76800000.0
2007-05-14 10:43:00,108.19,108.19,108.16,108.17,33600000.0
2007-05-14 10:44:00,108.16,108.17,108.16,108.16,16800000.0
2007-05-14 10:45:00,108.17,108.18,108.15,108.18,36800000.0
2007-05-14 10:46:00,108.19,108.19,108.16,108.16,117300001.0
2007-05-14 10:47:00,108.16,108.19,108.16,108.16,89300002.0
2007-05-14 10:48:00,108.16,108.19,108.155,108.155,159000002.0
2007-05-14 10:49:00,108.16,108.18,108.16,108.16,196600002.0
2007-05-14 10:50:00,108.15,108.18,108.15,108.17,122500003.0
2007-05-14 10:51:00,108.19,108.19,108.15,108.16,244500002.0
2007-05-14 10:52:00,108.165,108.19,108.16,108.17,226999996.0
2007-05-14 10:53:00,108.19,108.19,108.16,108.19,107399996.0
2007-05-14 10:54:00,108.17,108.19,108.17,108.19,216999998.0
2007-05-14 10:55:00,108.19,108.19,108.17,108.18,44700000.0
2007-05-14 10:56:00,108.18,108.18,108.16,108.16,62400000.0
2007-05-14 10:57:00,108.16,108.16,108.105,108.11,303500002.0
2007-05-14 10:58:00,108.11,108.12,108.08,108.115,534399997.0
2007-05-14 10:59:00,108.1,108.13,108.1,108.13,349499999.0
2007-05-14 11:00:00,108.12,108.14,108.11,108.13,368599998.0
2007-05-14 11:01:00,108.135,108.135,108.13,108.13,231700000.0
2007-05-14 11:02:00,108.14,108.15,108.125,108.13,290400001.0
2007-05-14 11:03:00,108.13,108.135,108.12,108.13,98900000.0
2007-05-14 11:04:00,108.14,108.14,108.11,108.13,76500000.0
2007-05-14 11:05:00,108.14,108.14,108.1,108.125,328400000.0
2007-05-14 11:06:00,108.125,108.14,108.125,108.14,147200000.0
2007-05-14 11:07:00,108.14,108.15,108.13,108.15,388799999.0
2007-05-14 11:08:00,108.15,108.16,108.15,108.16,303700000.0
2007-05-14 11:09:00,108.16,108.16,108.14,108.15,74900000.0
2007-05-14 11:10:00,108.15,108.15,108.14,108.14,48299999.0
2007-05-14 11:11:00,108.14,108.17,108.14,108.16,353199999.0
2007-05-14 11:12:00,108.16,108.21,108.155,108.21,195200003.0
2007-05-14 11:13:00,108.22,108.22,108.19,108.21,164000002.0
2007-05-14 11:14:00,108.21,108.24,108.2,108.23,449000001.0
2007-05-14 11:15:00,108.23,108.25,108.22,108.25,301100001.0
2007-05-14 11:16:00,108.25,108.29,108.25,108.29,317300003.0
2007-05-14 11:17:00,108.29,108.31,108.25,108.28,640000004.0
2007-05-14 11:18:00,108.28,108.31,108.26,108.31,610300001.0
2007-05-14 11:19:00,108.31,108.33,108.28,108.33,585700000.0
2007-05-14 11:20:00,108.32,108.33,108.29,108.295,552300001.0
2007-05-14 11:21:00,108.3,108.33,108.3,108.325,400500002.0
2007-05-14 11:22:00,108.3,108.33,108.3,108.31,340200000.0
2007-05-14 11:23:00,108.3,108.31,108.285,108.305,313199998.0
2007-05-14 11:24:00,108.31,108.31,108.285,108.31,271699999.0
2007-05-14 11:25:00,108.31,108.33,108.3,108.33,562300001.0
2007-05-14 11:26:00,108.34,108.34,108.295,108.31,279100000.0
2007-05-14 11:27:00,108.33,108.335,108.31,108.32,322600000.0
2007-05-14 11:28:00,108.315,108.33,108.29,108.33,472800000.0
2007-05-14 11:29:00,108.3,108.33,108.3,108.33,236500000.0
2007-05-14 11:30:00,108.33,108.38,108.32,108.35,311499996.0
2007-05-14 11:31:00,108.37,108.43,108.36,108.425,491500002.0
2007-05-14 11:32:00,108.425,108.425,108.39,108.4,589900002.0
2007-05-14 11:33:00,108.4,108.41,108.38,108.39,418699998.0
2007-05-14 11:34:00,108.38,108.41,108.375,108.4,539199996.0
2007-05-14 11:35:00,108.4,108.41,108.38,108.41,744200001.0
2007-05-14 11:36:00,108.41,108.41,108.39,108.395,490399998.0
2007-05-14 11:37:00,108.4,108.41,108.39,108.39,590099999.0
2007-05-14 11:38:00,108.385,108.39,108.36,108.38,459000001.0
2007-05-14 11:39:00,108.38,108.38,108.37,108.38,48300000.0
2007-05-14 11:40:00,108.375,108.385,108.37,108.385,77400000.0
2007-05-14 11:41:00,108.38,108.39,108.38,108.39,47000000.0
2007-05-14 11:42:00,108.38,108.39,108.36,108.365,499699999.0
2007-05-14 11:43:00,108.36,108.38,108.36,108.37,669800000.0
2007-05-14 11:44:00,108.37,108.37,108.35,108.36,64500000.0
2007-05-14 11:45:00,108.355,108.36,108.35,108.36,75800000.0
2007-05-14 11:46:00,108.36,108.375,108.35,108.375,243000000.0
2007-05-14 11:47:00,108.38,108.38,108.36,108.37,412700000.0
2007-05-14 11:48:00,108.36,108.39,108.36,108.38,76600000.0
2007-05-14 11:49:00,108.39,108.39,108.375,108.38,34200000.0
2007-05-14 11:50:00,108.375,108.38,108.365,108.38,236899998.0
2007-05-14 11:51:00,108.38,108.4,108.36,108.385,403500000.0
2007-05-14 11:52:00,108.385,108.41,108.38,108.395,925800000.0
2007-05-14 11:53:00,108.4,108.4,108.36,108.38,513100002.0
2007-05-14 11:54:00,108.38,108.385,108.37,108.385,389000000.0
2007-05-14 11:55:00,108.39,108.405,108.38,108.405,392599999.0
2007-05-14 11:56:00,108.405,108.415,108.39,108.4,532200001.0
2007-05-14 11:57:00,108.4,108.4,108.39,108.4,195900001.0
2007-05-14 11:58:00,108.41,108.41,108.38,108.385,436100007.0
2007-05-14 11:59:00,108.38,108.39,108.36,108.37,483900005.0
2007-05-14 12:00:00,108.38,108.39,108.37,108.37,261700002.0
2007-05-14 12:01:00,108.37,108.38,108.36,108.37,464900000.0
2007-05-14 12:02:00,108.37,108.42,108.36,108.4,695200000.0
2007-05-14 12:03:00,108.4,108.45,108.39,108.45,593399998.0
2007-05-14 12:04:00,108.435,108.45,108.42,108.42,612900001.0
2007-05-14 12:05:00,108.42,108.45,108.405,108.45,525100001.0
2007-05-14 12:06:00,108.45,108.47,108.43,108.45,651399996.0
2007-05-14 12:07:00,108.45,108.47,108.44,108.47,310800000.0
2007-05-14 12:08:00,108.46,108.48,108.46,108.47,549000006.0
2007-05-14 12:09:00,108.48,108.49,108.46,108.47,453300001.0
2007-05-14 12:10:00,108.47,108.54,108.47,108.53,628799999.0
2007-05-14 12:11:00,108.54,108.55,108.515,108.54,772900001.0
2007-05-14 12:12:00,108.54,108.55,108.53,108.55,604400002.0
2007-05-14 12:13:00,108.54,108.62,108.54,108.59,1759800002.0
2007-05-14 12:14:00,108.6,108.6,108.58,108.59,880400003.0
2007-05-14 12:15:00,108.575,108.59,108.54,108.54,429699999.0
2007-05-14 12:16:00,108.54,108.555,108.53,108.55,695000003.0
2007-05-14 12:17:00,108.56,108.595,108.535,108.58,1030999998.0
2007-05-14 12:18:00,108.59,108.615,108.58,108.61,1073800007.0
2007-05-14 12:19:00,108.61,108.61,108.54,108.56,1550300013.0
2007-05-14 12:20:00,108.56,108.58,108.54,108.555,735200006.0
2007-05-14 12:21:00,108.56,108.56,108.525,108.535,345600004.0
2007-05-14 12:22:00,108.54,108.56,108.53,108.56,197000000.0
2007-05-14 12:23:00,108.56,108.57,108.56,108.56,315800003.0
2007-05-14 12:24:00,108.56,108.58,108.55,108.58,323999997.0
2007-05-14 12:25:00,108.58,108.58,108.56,108.57,250900005.0
2007-05-14 12:26:00,108.58,108.58,108.56,108.57,312200000.0
2007-05-14 12:27:00,108.57,108.58,108.56,108.57,372899993.0
2007-05-14 12:28:00,108.56,108.57,108.51,108.55,682499999.0
2007-05-14 12:29:00,108.55,108.57,108.545,108.56,196000002.0
2007-05-14 12:30:00,108.56,108.58,108.56,108.58,145700001.0
2007-05-14 12:31:00,108.58,108.6,108.56,108.58,578100000.0
2007-05-14 12:32:00,108.56,108.61,108.56,108.6,449999998.0
2007-05-14 12:33:00,108.6,108.61,108.58,108.61,377600000.0
2007-05-14 12:34:00,108.62,108.62,108.61,108.61,229200000.0
2007-05-14 12:35:00,108.61,108.61,108.59,108.59,406100002.0
2007-05-14 12:36:00,108.59,108.62,108.58,108.6,662100001.0
2007-05-14 12:37:00,108.61,108.62,108.575,108.62,500299996.0
2007-05-14 12:38:00,108.61,108.63,108.595,108.61,849500000.0
2007-05-14 12:39:00,108.595,108.62,108.595,108.61,458199999.0
2007-05-14 12:40:00,108.61,108.62,108.58,108.59,383500003.0
2007-05-14 12:41:00,108.585,108.6,108.58,108.6,588899997.0
2007-05-14 12:42:00,108.6,108.6,108.575,108.59,184100000.0
2007-05-14 12:43:00,108.58,108.58,108.5,108.52,827000000.0
2007-05-14 12:44:00,108.51,108.55,108.51,108.53,618200001.0
2007-05-14 12:45:00,108.54,108.54,108.5,108.525,634799999.0
2007-05-14 12:46:00,108.54,108.56,108.52,108.56,455600000.0
2007-05-14 12:47:00,108.56,108.56,108.56,108.56,437900007.0
2007-05-14 12:48:00,108.55,108.59,108.55,108.58,591400002.0
2007-05-14 12:49:00,108.58,108.59,108.57,108.59,274600001.0
2007-05-14 12:50:00,108.59,108.63,108.58,108.63,477099997.0
2007-05-14 12:51:00,108.63,108.65,108.61,108.63,355600000.0
2007-05-14 12:52:00,108.625,108.64,108.615,108.625,403499998.0
2007-05-14 12:53:00,108.63,108.64,108.63,108.64,42200000.0
2007-05-14 12:54:00,108.64,108.65,108.62,108.64,200800000.0
2007-05-14 12:55:00,108.63,108.65,108.63,108.64,88600000.0
2007-05-14 12:56:00,108.64,108.65,108.61,108.62,229000000.0
2007-05-14 12:57:00,108.63,108.63,108.62,108.62,40700000.0
2007-05-14 12:58:00,108.605,108.63,108.605,108.62,41600000.0
2007-05-14 12:59:00,108.62,108.62,108.57,108.57,317600003.0
2007-05-14 13:00:00,108.55,108.63,108.545,108.61,642900000.0
2007-05-14 13:01:00,108.61,108.61,108.59,108.61,309300002.0
2007-05-14 13:02:00,108.61,108.64,108.6,108.64,166600001.0
2007-05-14 13:03:00,108.63,108.64,108.57,108.585,383400001.0
2007-05-14 13:04:00,108.59,108.61,108.585,108.61,108600000.0
2007-05-14 13:05:00,108.6,108.62,108.59,108.61,816899998.0
2007-05-14 13:06:00,108.61,108.62,108.58,108.59,688900005.0
2007-05-14 13:07:00,108.595,108.61,108.59,108.6,236800002.0
2007-05-14 13:08:00,108.6,108.61,108.57,108.6,75700000.0
2007-05-14 13:09:00,108.59,108.61,108.59,108.6,72400000.0
2007-05-14 13:10:00,108.61,108.62,108.595,108.6,424599998.0
2007-05-14 13:11:00,108.6,108.62,108.595,108.61,609700000.0
2007-05-14 13:12:00,108.61,108.62,108.6,108.61,997500000.0
2007-05-14 13:13:00,108.61,108.62,108.59,108.61,737600001.0
2007-05-14 13:14:00,108.6,108.63,108.585,108.63,781700000.0
2007-05-14 13:15:00,108.64,108.64,108.63,108.64,165200001.0
2007-05-14 13:16:00,108.63,108.64,108.63,108.64,99300000.0
2007-05-14 13:17:00,108.64,108.64,108.63,108.63,406499998.0
2007-05-14 13:18:00,108.61,108.61,108.61,108.61,439499999.0
2007-05-14 13:19:00,108.625,108.63,108.61,108.615,439499999.0
2007-05-14 13:20:00,108.61,108.62,108.595,108.6,450700002.0
2007-05-14 13:21:00,108.6,108.6,108.58,108.58,329700000.0
2007-05-14 13:22:00,108.59,108.61,108.59,108.61,460799999.0
2007-05-14 13:23:00,108.61,108.61,108.58,108.6,525900000.0
2007-05-14 13:24:00,108.6,108.6,108.58,108.58,402499999.0
2007-05-14 13:25:00,108.58,108.6,108.57,108.58,211099999.0
2007-05-14 13:26:00,108.57,108.57,108.51,108.55,120200000.0
2007-05-14 13:27:00,108.55,108.57,108.54,108.56,160100000.0
2007-05-14 13:28:00,108.56,108.58,108.53,108.58,185599999.0
2007-05-14 13:29:00,108.57,108.59,108.57,108.59,19100000.0
2007-05-14 13:30:00,108.58,108.59,108.57,108.59,66899998.0
2007-05-14 13:31:00,108.59,108.59,108.58,108.59,4000000.0
2007-05-14 13:32:00,108.59,108.6,108.54,108.59,337499991.0
2007-05-14 13:33:00,108.59,108.59,108.575,108.58,159299998.0
2007-05-14 13:34:00,108.58,108.58,108.57,108.57,4000000.0
2007-05-14 13:35:00,108.56,108.57,108.56,108.57,13500000.0
2007-05-14 13:36:00,108.56,108.56,108.53,108.56,63700000.0
2007-05-14 13:37:00,108.57,108.57,108.56,108.56,94800000.0
2007-05-14 13:38:00,108.56,108.56,108.54,108.54,138500000.0
2007-05-14 13:39:00,108.54,108.56,108.54,108.56,257600001.0
2007-05-14 13:40:00,108.545,108.57,108.54,108.57,214600000.0
2007-05-14 13:41:00,108.56,108.58,108.54,108.58,213300000.0
2007-05-14 13:42:00,108.59,108.59,108.56,108.58,231700000.0
2007-05-14 13:43:00,108.58,108.61,108.58,108.595,303000001.0
2007-05-14 13:44:00,108.595,108.63,108.595,108.63,266800000.0
2007-05-14 13:45:00,108.63,108.63,108.605,108.62,285200000.0
2007-05-14 13:46:00,108.62,108.63,108.62,108.63,64000000.0
2007-05-14 13:47:00,108.64,108.64,108.63,108.63,19700000.0
2007-05-14 13:48:00,108.615,108.615,108.6,108.6,546000001.0
2007-05-14 13:49:00,108.58,108.6,108.58,108.6,47800000.0
2007-05-14 13:50:00,108.61,108.615,108.6,108.61,229400000.0
2007-05-14 13:51:00,108.61,108.63,108.61,108.62,106800000.0
2007-05-14 13:52:00,108.61,108.63,108.6,108.62,207300002.0
2007-05-14 13:53:00,108.6,108.62,108.585,108.59,184000000.0
2007-05-14 13:54:00,108.61,108.61,108.565,108.565,120800000.0
2007-05-14 13:55:00,108.58,108.58,108.56,108.57,164800000.0
2007-05-14 13:56:00,108.57,108.59,108.55,108.58,125999998.0
2007-05-14 13:57:00,108.555,108.6,108.55,108.6,149799998.0
2007-05-14 13:58:00,108.6,108.62,108.575,108.6,435600001.0
2007-05-14 13:59:00,108.595,108.6,108.59,108.59,225200000.0
2007-05-14 14:00:00,108.59,108.6,108.59,108.6,144400000.0
2007-05-14 14:01:00,108.61,108.61,108.61,108.61,52800000.0
2007-05-14 14:02:00,108.61,108.61,108.6,108.61,151200000.0
2007-05-14 14:03:00,108.62,108.62,108.59,108.6,120800000.0
2007-05-14 14:04:00,108.61,108.61,108.58,108.58,163700000.0
2007-05-14 14:05:00,108.565,108.6,108.56,108.56,523500001.0
2007-05-14 14:06:00,108.57,108.58,108.55,108.55,176800000.0
2007-05-14 14:07:00,108.56,108.57,108.545,108.56,110100000.0
2007-05-14 14:08:00,108.56,108.59,108.54,108.58,391499999.0
2007-05-14 14:09:00,108.6,108.6,108.58,108.6,69900000.0
2007-05-14 14:10:00,108.61,108.62,108.6,108.61,199300000.0
2007-05-14 14:11:00,108.61,108.62,108.61,108.61,49300000.0
2007-05-14 14:12:00,108.61,108.65,108.61,108.64,90000000.0
2007-05-14 14:13:00,108.63,108.64,108.62,108.63,151100000.0
2007-05-14 14:14:00,108.64,108.64,108.61,108.62,587800000.0
2007-05-14 14:15:00,108.62,108.62,108.59,108.59,416999999.0
2007-05-14 14:16:00,108.63,108.64,108.61,108.63,239700001.0
2007-05-14 14:17:00,108.63,108.64,108.61,108.61,364899998.0
2007-05-14 14:18:00,108.61,108.63,108.605,108.61,313799999.0
2007-05-14 14:19:00,108.61,108.65,108.61,108.645,517500000.0
2007-05-14 14:20:00,108.65,108.66,108.64,108.64,204800001.0
2007-05-14 14:21:00,108.645,108.65,108.51,108.65,358999999.0
2007-05-14 14:22:00,108.64,108.66,108.51,108.64,239500002.0
2007-05-14 14:23:00,108.64,108.65,108.635,108.635,106500000.0
2007-05-14 14:24:00,108.64,108.65,108.63,108.64,194900000.0
2007-05-14 14:25:00,108.63,108.64,108.51,108.62,219500000.0
2007-05-14 14:26:00,108.62,108.65,108.62,108.64,442200001.0
2007-05-14 14:27:00,108.63,108.66,108.63,108.66,356100001.0
2007-05-14 14:28:00,108.66,108.66,108.66,108.66,4800000.0
2007-05-14 14:29:00,108.66,108.66,108.65,108.65,50400000.0
2007-05-14 14:30:00,108.61,108.65,108.6,108.63,207000000.0
2007-05-14 14:31:00,108.64,108.64,108.61,108.62,465599992.0
2007-05-14 14:32:00,108.63,108.64,108.62,108.64,481299999.0
2007-05-14 14:33:00,108.625,108.64,108.625,108.64,117800000.0
2007-05-14 14:34:00,108.64,108.64,108.63,108.64,216800000.0
2007-05-14 14:35:00,108.63,108.64,108.6,108.62,531799996.0
2007-05-14 14:36:00,108.61,108.61,108.56,108.56,341000001.0
2007-05-14 14:37:00,108.59,108.59,108.56,108.575,411799995.0
2007-05-14 14:38:00,108.58,108.58,108.56,108.56,41300000.0
2007-05-14 14:39:00,108.59,108.61,108.58,108.6,560399997.0
2007-05-14 14:40:00,108.6,108.6,108.51,108.59,647299997.0
2007-05-14 14:41:00,108.59,108.6,108.57,108.59,566100002.0
2007-05-14 14:42:00,108.6,108.62,108.59,108.61,297700000.0
2007-05-14 14:43:00,108.61,108.62,108.6,108.62,430500000.0
2007-05-14 14:44:00,108.62,108.62,108.6,108.6,207699999.0
2007-05-14 14:45:00,108.61,108.62,108.61,108.62,30900000.0
2007-05-14 14:46:00,108.61,108.62,108.605,108.61,260000000.0
2007-05-14 14:47:00,108.61,108.65,108.55,108.64,369800000.0
2007-05-14 14:48:00,108.65,108.65,108.55,108.64,285099999.0
2007-05-14 14:49:00,108.63,108.65,108.63,108.65,236500000.0
2007-05-14 14:50:00,108.65,108.67,108.645,108.655,187300000.0
2007-05-14 14:51:00,108.67,108.68,108.655,108.67,138099999.0
2007-05-14 14:52:00,108.67,108.69,108.655,108.685,774500004.0
2007-05-14 14:53:00,108.69,108.69,108.67,108.68,354300002.0
2007-05-14 14:54:00,108.68,108.7,108.67,108.69,621400000.0
2007-05-14 14:55:00,108.69,108.69,108.64,108.69,169000000.0
2007-05-14 14:56:00,108.69,108.7,108.675,108.69,188100000.0
2007-05-14 14:57:00,108.7,108.75,108.68,108.75,445399999.0
2007-05-14 14:58:00,108.74,108.74,108.72,108.74,378399997.0
2007-05-14 14:59:00,108.73,108.75,108.72,108.75,412699995.0
2007-05-14 15:00:00,108.74,108.75,108.74,108.74,240100000.0
2007-05-14 15:01:00,108.74,108.75,108.725,108.73,386500000.0
2007-05-14 15:02:00,108.72,108.74,108.715,108.73,255599999.0
2007-05-14 15:03:00,108.73,108.73,108.72,108.73,26400000.0
2007-05-14 15:04:00,108.73,108.75,108.72,108.75,380300000.0
2007-05-14 15:05:00,108.75,108.8,108.735,108.78,605399998.0
2007-05-14 15:06:00,108.78,108.82,108.78,108.81,566000003.0
2007-05-14 15:07:00,108.81,108.84,108.805,108.83,590400002.0
2007-05-14 15:08:00,108.83,108.83,108.81,108.83,240000003.0
2007-05-14 15:09:00,108.83,108.83,108.81,108.83,82900000.0
2007-05-14 15:10:00,108.82,108.82,108.795,108.81,485200002.0
2007-05-14 15:11:00,108.8,108.8,108.72,108.79,260100001.0
2007-05-14 15:12:00,108.785,108.79,108.72,108.78,120800000.0
2007-05-14 15:13:00,108.78,108.79,108.72,108.79,324300000.0
2007-05-14 15:14:00,108.8,108.8,108.78,108.79,274799999.0
2007-05-14 15:15:00,108.79,108.8,108.78,108.78,93300000.0
2007-05-14 15:16:00,108.78,108.79,108.76,108.78,499500001.0
2007-05-14 15:17:00,108.77,108.78,108.72,108.76,654000003.0
2007-05-14 15:18:00,108.76,108.78,108.75,108.77,216600001.0
2007-05-14 15:19:00,108.77,108.77,108.72,108.76,171100000.0
2007-05-14 15:20:00,108.76,108.76,108.73,108.74,446200002.0
2007-05-14 15:21:00,108.74,108.75,108.72,108.725,774700003.0
2007-05-14 15:22:00,108.725,108.75,108.72,108.725,531900000.0
2007-05-14 15:23:00,108.72,108.74,108.71,108.74,465499995.0
2007-05-14 15:24:00,108.735,108.74,108.73,108.74,109500000.0
2007-05-14 15:25:00,108.74,108.75,108.74,108.74,109500000.0
2007-05-14 15:26:00,108.74,108.75,108.73,108.74,307600000.0
2007-05-14 15:27:00,108.74,108.75,108.73,108.74,311600000.0
2007-05-14 15:28:00,108.74,108.74,108.725,108.74,655200002.0
2007-05-14 15:29:00,108.74,108.76,108.74,108.75,251000001.0
2007-05-14 15:30:00,108.735,108.76,108.735,108.75,20000000.0
2007-05-14 15:31:00,108.73,108.76,108.73,108.75,47200000.0
2007-05-14 15:32:00,108.75,108.75,108.73,108.74,300800000.0
2007-05-14 15:33:00,108.74,108.75,108.735,108.75,59700000.0
2007-05-14 15:34:00,108.75,108.76,108.73,108.75,270100003.0
2007-05-14 15:35:00,108.745,108.76,108.74,108.76,53400000.0
2007-05-14 15:36:00,108.74,108.77,108.74,108.75,152299999.0
2007-05-14 15:37:00,108.74,108.76,108.72,108.76,194900001.0
2007-05-14 15:38:00,108.75,108.77,108.72,108.73,374900000.0
2007-05-14 15:39:00,108.73,108.75,108.72,108.75,325700000.0
2007-05-14 15:40:00,108.75,108.76,108.745,108.745,113300000.0
2007-05-14 15:41:00,108.76,108.77,108.74,108.77,203900000.0
2007-05-14 15:42:00,108.77,108.78,108.74,108.75,172900000.0
2007-05-14 15:43:00,108.75,108.76,108.715,108.73,198400002.0
2007-05-14 15:44:00,108.73,108.74,108.72,108.73,261200001.0
2007-05-14 15:45:00,108.72,108.73,108.7,108.72,253500000.0
2007-05-14 15:46:00,108.72,108.72,108.67,108.69,248100001.0
2007-05-14 15:47:00,108.69,108.72,108.685,108.71,568599999.0
2007-05-14 15:48:00,108.72,108.73,108.705,108.72,273400000.0
2007-05-14 15:49:00,108.72,108.74,108.71,108.74,200999999.0
2007-05-14 15:50:00,108.74,108.76,108.73,108.76,417699993.0
2007-05-14 15:51:00,108.75,108.77,108.74,108.76,367699999.0
2007-05-14 15:52:00,108.75,108.76,108.74,108.74,274599998.0
2007-05-14 15:53:00,108.75,108.75,108.74,108.74,225900002.0
2007-05-14 15:54:00,108.74,108.77,108.71,108.725,440700006.0
2007-05-14 15:55:00,108.73,108.75,108.72,108.725,270200000.0
2007-05-14 15:56:00,108.74,108.75,108.72,108.75,85500000.0
2007-05-14 15:57:00,108.75,108.75,108.72,108.74,133900001.0
2007-05-14 15:58:00,108.74,108.76,108.715,108.74,228999999.0
2007-05-14 15:59:00,108.74,108.76,108.69,108.74,444600001.0
2007-05-14 16:00:00,108.73,108.74,108.7,108.72,284899996.0
2007-05-14 16:01:00,108.73,108.74,108.71,108.72,340100002.0
2007-05-14 16:02:00,108.72,108.72,108.6,108.71,477800000.0
2007-05-14 16:03:00,108.71,108.73,108.71,108.71,163300000.0
2007-05-14 16:04:00,108.73,108.74,108.685,108.685,318599999.0
2007-05-14 16:05:00,108.685,108.72,108.68,108.71,378000000.0
2007-05-14 16:06:00,108.71,108.73,108.695,108.71,515900000.0
2007-05-14 16:07:00,108.71,108.72,108.7,108.72,265200000.0
2007-05-14 16:08:00,108.72,108.73,108.71,108.72,160400000.0
2007-05-14 16:09:00,108.715,108.75,108.71,108.75,338300000.0
2007-05-14 16:10:00,108.74,108.75,108.72,108.72,348400003.0
2007-05-14 16:11:00,108.725,108.74,108.72,108.72,370899997.0
2007-05-14 16:12:00,108.74,108.75,108.72,108.72,284099999.0
2007-05-14 16:13:00,108.72,108.72,108.68,108.685,304600000.0
2007-05-14 16:14:00,108.685,108.7,108.68,108.685,272899999.0
2007-05-14 16:15:00,108.685,108.71,108.685,108.7,79200000.0
2007-05-14 16:16:00,108.685,108.71,108.68,108.7,350799998.0
2007-05-14 16:17:00,108.7,108.71,108.69,108.69,237000000.0
2007-05-14 16:18:00,108.68,108.69,108.64,108.69,258900000.0
2007-05-14 16:19:00,108.68,108.68,108.65,108.65,388200001.0
2007-05-14 16:20:00,108.66,108.68,108.64,108.65,241600000.0
2007-05-14 16:21:00,108.67,108.67,108.64,108.66,316300000.0
2007-05-14 16:22:00,108.66,108.67,108.65,108.67,148300002.0
2007-05-14 16:23:00,108.68,108.68,108.65,108.67,368100001.0
2007-05-14 16:24:00,108.66,108.69,108.65,108.66,425600003.0
2007-05-14 16:25:00,108.67,108.68,108.66,108.68,102200000.0
2007-05-14 16:26:00,108.68,108.68,108.645,108.65,347300003.0
2007-05-14 16:27:00,108.65,108.65,108.625,108.64,394600000.0
2007-05-14 16:28:00,108.64,108.64,108.625,108.63,245800000.0
2007-05-14 16:29:00,108.63,108.65,108.63,108.65,173900000.0
2007-05-14 16:30:00,108.64,108.64,108.56,108.57,858400000.0
2007-05-14 16:31:00,108.58,108.59,108.55,108.565,184900000.0
2007-05-14 16:32:00,108.57,108.59,108.55,108.59,537100002.0
2007-05-14 16:33:00,108.59,108.59,108.55,108.55,184600000.0
2007-05-14 16:34:00,108.55,108.57,108.52,108.55,759100001.0
2007-05-14 16:35:00,108.54,108.57,108.535,108.57,445000000.0
2007-05-14 16:36:00,108.57,108.58,108.57,108.57,367800000.0
2007-05-14 16:37:00,108.57,108.57,108.535,108.55,469299998.0
2007-05-14 16:38:00,108.56,108.56,108.55,108.56,461300000.0
2007-05-14 16:39:00,108.56,108.56,108.53,108.55,265300000.0
2007-05-14 16:40:00,108.55,108.57,108.54,108.56,383100000.0
2007-05-14 16:41:00,108.57,108.58,108.56,108.56,368800000.0
2007-05-14 16:42:00,108.56,108.58,108.55,108.58,440300002.0
2007-05-14 16:43:00,108.59,108.59,108.57,108.58,405099999.0
2007-05-14 16:44:00,108.58,108.61,108.525,108.59,425400003.0
2007-05-14 16:45:00,108.6,108.64,108.6,108.625,636100005.0
2007-05-14 16:46:00,108.63,108.65,108.62,108.64,259100000.0
2007-05-14 16:47:00,108.65,108.65,108.63,108.64,427800002.0
2007-05-14 16:48:00,108.64,108.66,108.615,108.65,930799996.0
2007-05-14 16:49:00,108.64,108.65,108.63,108.65,561099999.0
2007-05-14 16:50:00,108.65,108.66,108.64,108.65,274900000.0
2007-05-14 16:51:00,108.64,108.65,108.54,108.65,255200000.0
2007-05-14 16:52:00,108.665,108.68,108.655,108.68,248900000.0
2007-05-14 16:53:00,108.68,108.69,108.67,108.68,90999999.0
2007-05-14 16:54:00,108.68,108.69,108.655,108.67,234300001.0
2007-05-14 16:55:00,108.66,108.67,108.525,108.655,774600004.0
2007-05-14 16:56:00,108.655,108.68,108.65,108.66,397500000.0
2007-05-14 16:57:00,108.66,108.67,108.65,108.65,709700000.0
2007-05-14 16:58:00,108.64,108.67,108.54,108.65,454400001.0
2007-05-14 16:59:00,108.65,108.72,108.65,108.7,667199998.0
2007-05-14 17:00:00,108.7,108.73,108.68,108.69,854900001.0
2007-05-14 17:01:00,108.68,108.7,108.68,108.69,465299999.0
2007-05-14 17:02:00,108.69,108.7,108.68,108.69,617700000.0
2007-05-14 17:03:00,108.68,108.69,108.54,108.67,409400001.0
2007-05-14 17:04:00,108.67,108.68,108.54,108.54,327300000.0
2007-05-14 17:05:00,108.67,108.67,108.525,108.645,498400000.0
2007-05-14 17:06:00,108.64,108.65,108.63,108.63,139200000.0
2007-05-14 17:07:00,108.65,108.67,108.64,108.66,342200000.0
2007-05-14 17:08:00,108.66,108.66,108.63,108.63,362700001.0
2007-05-14 17:09:00,108.63,108.64,108.625,108.63,214400002.0
2007-05-14 17:10:00,108.64,108.64,108.62,108.64,204800003.0
2007-05-14 17:11:00,108.625,108.67,108.625,108.67,158600000.0
2007-05-14 17:12:00,108.675,108.69,108.675,108.69,156100000.0
2007-05-14 17:13:00,108.7,108.7,108.69,108.7,355600001.0
2007-05-14 17:14:00,108.7,108.73,108.695,108.73,436200002.0
2007-05-14 17:15:00,108.74,108.74,108.7,108.7,438300001.0
2007-05-14 17:16:00,108.72,108.745,108.72,108.72,302600000.0
2007-05-14 17:17:00,108.74,108.745,108.72,108.73,174900000.0
2007-05-14 17:18:00,108.73,108.74,108.73,108.73,245100000.0
2007-05-14 17:19:00,108.74,108.74,108.7,108.71,288600003.0
2007-05-14 17:20:00,108.71,108.71,108.69,108.71,308500000.0
2007-05-14 17:21:00,108.7,108.7,108.69,108.7,332900000.0
2007-05-14 17:22:00,108.7,108.7,108.69,108.69,79000000.0
2007-05-14 17:23:00,108.69,108.7,108.65,108.68,664200003.0
2007-05-14 17:24:00,108.69,108.69,108.675,108.69,356099999.0
2007-05-14 17:25:00,108.685,108.69,108.68,108.69,582200000.0
2007-05-14 17:26:00,108.69,108.7,108.68,108.69,503300001.0
2007-05-14 17:27:00,108.7,108.71,108.69,108.71,255300001.0
2007-05-14 17:28:00,108.7,108.71,108.695,108.71,242500000.0
2007-05-14 17:29:00,108.71,108.72,108.695,108.715,326900002.0
2007-05-14 17:30:00,108.715,108.715,108.54,108.66,445100000.0
2007-05-14 17:31:00,108.65,108.66,108.65,108.66,224400000.0
2007-05-14 17:32:00,108.65,108.68,108.65,108.675,536700000.0
2007-05-14 17:33:00,108.69,108.7,108.67,108.68,311900000.0
2007-05-14 17:34:00,108.68,108.68,108.655,108.68,346500002.0
2007-05-14 17:35:00,108.67,108.72,108.67,108.71,461199999.0
2007-05-14 17:36:00,108.71,108.72,108.69,108.7,255199998.0
2007-05-14 17:37:00,108.7,108.73,108.69,108.71,420600001.0
2007-05-14 17:38:00,108.705,108.73,108.705,108.73,200800001.0
2007-05-14 17:39:00,108.73,108.75,108.73,108.74,287900005.0
2007-05-14 17:40:00,108.75,108.75,108.72,108.725,440000003.0
2007-05-14 17:41:00,108.74,108.75,108.72,108.74,286600004.0
2007-05-14 17:42:00,108.74,108.74,108.72,108.72,137300000.0
2007-05-14 17:43:00,108.715,108.73,108.7,108.7,232400000.0
2007-05-14 17:44:00,108.7,108.7,108.69,108.695,270400002.0
2007-05-14 17:45:00,108.7,108.73,108.69,108.72,290600000.0
2007-05-14 17:46:00,108.72,108.72,108.7,108.71,601200005.0
2007-05-14 17:47:00,108.71,108.73,108.71,108.72,279000003.0
2007-05-14 17:48:00,108.73,108.74,108.73,108.74,77600000.0
2007-05-14 17:49:00,108.74,108.76,108.74,108.76,152400000.0
2007-05-14 17:50:00,108.76,108.77,108.76,108.77,96300000.0
2007-05-14 17:51:00,108.77,108.82,108.765,108.81,422700003.0
2007-05-14 17:52:00,108.81,108.82,108.79,108.82,284200006.0
2007-05-14 17:53:00,108.82,108.82,108.78,108.79,133000000.0
2007-05-14 17:54:00,108.78,108.8,108.76,108.77,348100000.0
2007-05-14 17:55:00,108.78,108.78,108.75,108.76,207399998.0
2007-05-14 17:56:00,108.755,108.755,108.74,108.74,166499999.0
2007-05-14 17:57:00,108.74,108.74,108.74,108.74,204200001.0
2007-05-14 17:58:00,108.74,108.74,108.72,108.73,131300001.0
2007-05-14 17:59:00,108.73,108.74,108.73,108.74,218500001.0
2007-05-14 18:00:00,108.74,108.74,108.68,108.73,232400002.0
2007-05-14 18:01:00,108.68,108.74,108.68,108.74,113900000.0
2007-05-14 18:02:00,108.74,108.75,108.68,108.74,113000002.0
2007-05-14 18:03:00,108.745,108.78,108.74,108.74,335200005.0
2007-05-14 18:04:00,108.75,108.78,108.75,108.78,286100003.0
2007-05-14 18:05:00,108.78,108.78,108.775,108.78,68200001.0
2007-05-14 18:06:00,108.775,108.775,108.76,108.76,210000001.0
2007-05-14 18:07:00,108.76,108.76,108.68,108.76,138500002.0
2007-05-14 18:08:00,108.77,108.78,108.68,108.78,324499998.0
2007-05-14 18:09:00,108.77,108.77,108.68,108.77,77200002.0
2007-05-14 18:10:00,108.78,108.79,108.68,108.79,273600003.0
2007-05-14 18:11:00,108.78,108.8,108.78,108.785,339500001.0
2007-05-14 18:12:00,108.78,108.81,108.78,108.79,261700007.0
2007-05-14 18:13:00,108.79,108.79,108.79,108.79,12700000.0
2007-05-14 18:14:00,108.79,108.79,108.68,108.78,103900001.0
2007-05-14 18:15:00,108.78,108.78,108.68,108.68,31900001.0
2007-05-14 18:16:00,108.78,108.78,108.68,108.76,303300006.0
2007-05-14 18:17:00,108.76,108.76,108.68,108.75,51000002.0
2007-05-14 18:18:00,108.74,108.76,108.74,108.75,283900002.0
2007-05-14 18:19:00,108.76,108.76,108.76,108.76,38100000.0
2007-05-14 18:20:00,108.68,108.75,108.68,108.75,54900003.0
2007-05-14 18:21:00,108.755,108.77,108.68,108.765,235200003.0
2007-05-14 18:22:00,108.765,108.765,108.68,108.74,182400004.0
2007-05-14 18:23:00,108.75,108.77,108.7,108.77,294100005.0
2007-05-14 18:24:00,108.77,108.77,108.7,108.76,77100002.0
2007-05-14 18:25:00,108.76,108.77,108.7,108.76,70200001.0
2007-05-14 18:26:00,108.7,108.755,108.7,108.745,247300003.0
2007-05-14 18:27:00,108.74,108.75,108.74,108.74,40800000.0
2007-05-14 18:29:00,108.74,108.75,108.7,108.75,209600004.0
2007-05-14 18:30:00,108.755,108.76,108.75,108.76,59200000.0
2007-05-14 18:31:00,108.76,108.76,108.76,108.76,14400000.0
2007-05-14 18:32:00,108.76,108.79,108.76,108.78,67200000.0
2007-05-14 18:33:00,108.79,108.81,108.785,108.8,219800000.0
2007-05-14 18:34:00,108.795,108.8,108.78,108.79,74300001.0
2007-05-14 18:35:00,108.8,108.8,108.8,108.8,30200000.0
2007-05-14 18:36:00,108.8,108.82,108.8,108.82,278900007.0
2007-05-14 18:37:00,108.83,108.83,108.8,108.8,249800000.0
2007-05-14 18:38:00,108.795,108.81,108.79,108.81,216400000.0
2007-05-14 18:39:00,108.79,108.79,108.77,108.775,151700001.0
2007-05-14 18:40:00,108.78,108.81,108.76,108.79,180800000.0
2007-05-14 18:41:00,108.79,108.79,108.7,108.78,92900000.0
2007-05-14 18:42:00,108.78,108.78,108.78,108.78,54300000.0
2007-05-14 18:43:00,108.78,108.79,108.77,108.77,42800001.0
2007-05-14 18:44:00,108.77,108.8,108.7,108.79,105400001.0
2007-05-14 18:45:00,108.79,108.8,108.79,108.79,126000001.0
2007-05-14 18:46:00,108.8,108.8,108.78,108.79,138200000.0
2007-05-14 18:47:00,108.79,108.79,108.79,108.79,25200000.0
2007-05-14 18:48:00,108.79,108.8,108.79,108.8,6400000.0
2007-05-14 18:49:00,108.8,108.8,108.78,108.8,35100001.0
2007-05-14 18:50:00,108.8,108.8,108.78,108.8,60500000.0
2007-05-14 18:51:00,108.79,108.81,108.79,108.81,55900000.0
2007-05-14 18:52:00,108.8,108.82,108.8,108.82,92000000.0
2007-05-14 18:53:00,108.81,108.82,108.8,108.81,336500012.0
2007-05-14 18:54:00,108.8,108.82,108.8,108.82,96600002.0
2007-05-14 18:55:00,108.82,108.82,108.7,108.82,128400001.0
2007-05-14 18:56:00,108.82,108.82,108.7,108.805,393700008.0
2007-05-14 18:57:00,108.805,108.82,108.7,108.81,83300003.0
2007-05-14 18:58:00,108.83,108.83,108.83,108.83,25400000.0
2007-05-14 18:59:00,108.82,108.82,108.82,108.82,4000000.0
2007-05-14 19:00:00,108.82,108.83,108.7,108.7,248700000.0
2007-05-14 19:01:00,108.82,108.83,108.7,108.83,202600002.0
2007-05-14 19:02:00,108.82,108.83,108.82,108.82,333100004.0
2007-05-14 19:03:00,108.82,108.82,108.81,108.81,145700000.0
2007-05-14 19:04:00,108.81,108.81,108.81,108.81,3200000.0
2007-05-14 19:05:00,108.81,108.81,108.81,108.81,61500001.0
2007-05-14 19:06:00,108.81,108.82,108.7,108.81,159800001.0
2007-05-14 19:07:00,108.81,108.82,108.7,108.81,152200002.0
2007-05-14 19:08:00,108.81,108.82,108.8,108.82,275300004.0
2007-05-14 19:09:00,108.82,108.82,108.81,108.82,118400000.0
2007-05-14 19:10:00,108.82,108.82,108.8,108.8,93200000.0
2007-05-14 19:11:00,108.8,108.81,108.7,108.81,176000001.0
2007-05-14 19:12:00,108.81,108.81,108.7,108.81,13600000.0
2007-05-14 19:13:00,108.82,108.82,108.81,108.82,107600000.0
2007-05-14 19:14:00,108.8,108.81,108.7,108.8,70300000.0
2007-05-14 19:15:00,108.8,108.8,108.7,108.8,88400001.0
2007-05-14 19:16:00,108.8,108.8,108.7,108.79,122300001.0
2007-05-14 19:17:00,108.79,108.79,108.76,108.78,200400001.0
2007-05-14 19:18:00,108.79,108.79,108.76,108.78,103400000.0
2007-05-14 19:19:00,108.775,108.79,108.7,108.78,347899999.0
2007-05-14 19:20:00,108.775,108.775,108.7,108.77,336700001.0
2007-05-14 19:21:00,108.77,108.77,108.73,108.75,58100000.0
2007-05-14 19:22:00,108.75,108.75,108.75,108.75,119200000.0
2007-05-14 19:23:00,108.76,108.76,108.73,108.76,249800000.0
2007-05-14 19:24:00,108.76,108.76,108.75,108.75,23900000.0
2007-05-14 19:25:00,108.73,108.76,108.73,108.76,331700005.0
2007-05-14 19:26:00,108.76,108.76,108.75,108.76,339800002.0
2007-05-14 19:27:00,108.755,108.76,108.73,108.73,72500000.0
2007-05-14 19:28:00,108.75,108.755,108.73,108.73,113000001.0
2007-05-14 19:29:00,108.75,108.77,108.73,108.75,177300000.0
2007-05-14 19:30:00,108.77,108.77,108.74,108.76,175500000.0
2007-05-14 19:31:00,108.77,108.78,108.76,108.77,137400002.0
2007-05-14 19:32:00,108.76,108.77,108.7,108.77,97100002.0
2007-05-14 19:33:00,108.77,108.77,108.77,108.77,16800000.0
2007-05-14 19:34:00,108.77,108.78,108.765,108.77,115600001.0
2007-05-14 19:35:00,108.77,108.77,108.76,108.76,32000000.0
2007-05-14 19:36:00,108.76,108.76,108.7,108.74,248700006.0
2007-05-14 19:37:00,108.74,108.74,108.7,108.73,76700001.0
2007-05-14 19:38:00,108.73,108.74,108.7,108.74,265800006.0
2007-05-14 19:39:00,108.74,108.74,108.7,108.74,89700000.0
2007-05-14 19:40:00,108.75,108.77,108.75,108.77,161500000.0
2007-05-14 19:41:00,108.75,108.79,108.75,108.775,91500001.0
2007-05-14 19:42:00,108.775,108.79,108.775,108.785,375400000.0
2007-05-14 19:43:00,108.79,108.81,108.77,108.8,131700000.0
2007-05-14 19:44:00,108.8,108.81,108.79,108.795,255300001.0
2007-05-14 19:45:00,108.8,108.81,108.7,108.775,180600005.0
2007-05-14 19:46:00,108.78,108.78,108.76,108.765,100900003.0
2007-05-14 19:47:00,108.77,108.77,108.7,108.75,147200004.0
2007-05-14 19:48:00,108.75,108.76,108.7,108.74,126600003.0
2007-05-14 19:49:00,108.74,108.75,108.725,108.75,194900003.0
2007-05-14 19:50:00,108.75,108.75,108.7,108.725,262700007.0
2007-05-14 19:51:00,108.73,108.74,108.71,108.74,352800003.0
2007-05-14 19:52:00,108.725,108.73,108.71,108.72,193400001.0
2007-05-14 19:53:00,108.725,108.74,108.72,108.74,180600000.0
2007-05-14 19:54:00,108.74,108.74,108.71,108.73,94600001.0
2007-05-14 19:55:00,108.74,108.74,108.74,108.74,40500000.0
2007-05-14 19:56:00,108.75,108.75,108.74,108.75,51600000.0
2007-05-14 19:57:00,108.75,108.75,108.74,108.74,29400000.0
2007-05-14 19:58:00,108.74,108.77,108.7,108.755,356300005.0
2007-05-14 19:59:00,108.76,108.76,108.755,108.76,31999999.0
2007-05-14 20:00:00,108.75,108.75,108.7,108.74,57300001.0
2007-05-14 20:01:00,108.74,108.765,108.7,108.76,279600005.0
2007-05-14 20:02:00,108.755,108.77,108.755,108.76,179800004.0
2007-05-14 20:03:00,108.77,108.77,108.73,108.74,321600006.0
2007-05-14 20:04:00,108.74,108.74,108.7,108.71,252500001.0
2007-05-14 20:05:00,108.71,108.71,108.7,108.7,110600001.0
2007-05-14 20:06:00,108.71,108.71,108.7,108.71,211700002.0
2007-05-14 20:07:00,108.71,108.73,108.7,108.7,271700000.0
2007-05-14 20:08:00,108.71,108.72,108.7,108.71,238900009.0
2007-05-14 20:09:00,108.71,108.72,108.65,108.72,415399999.0
2007-05-14 20:10:00,108.72,108.74,108.71,108.72,574000003.0
2007-05-14 20:11:00,108.72,108.73,108.7,108.7,189600003.0
2007-05-14 20:12:00,108.7,108.72,108.68,108.7,443500003.0
2007-05-14 20:13:00,108.7,108.71,108.65,108.69,283200001.0
2007-05-14 20:14:00,108.69,108.7,108.69,108.695,228500000.0
2007-05-14 20:15:00,108.69,108.69,108.68,108.68,88199999.0
2007-05-14 20:16:00,108.68,108.68,108.66,108.68,144500000.0
2007-05-14 20:17:00,108.68,108.68,108.65,108.655,123800002.0
2007-05-14 20:18:00,108.66,108.67,108.65,108.65,142200001.0
2007-05-14 20:19:00,108.65,108.65,108.62,108.64,205900004.0
2007-05-14 20:20:00,108.64,108.66,108.64,108.66,183500003.0
2007-05-14 20:21:00,108.66,108.68,108.66,108.67,195900000.0
2007-05-14 20:22:00,108.67,108.68,108.66,108.665,284500004.0
2007-05-14 20:23:00,108.67,108.69,108.66,108.68,246100012.0
2007-05-14 20:24:00,108.69,108.69,108.67,108.68,98800002.0
2007-05-14 20:26:00,108.69,108.7,108.68,108.7,241100001.0
2007-05-14 20:27:00,108.69,108.69,108.69,108.69,38200000.0
2007-05-14 20:28:00,108.68,108.7,108.68,108.69,153599999.0
2007-05-14 20:29:00,108.69,108.71,108.685,108.69,276300003.0
2007-05-14 20:30:00,108.7,108.71,108.7,108.7,178800000.0
2007-05-14 20:31:00,108.7,108.71,108.7,108.71,82600000.0
2007-05-14 20:32:00,108.71,108.72,108.7,108.7,246300004.0
2007-05-14 20:33:00,108.71,108.72,108.71,108.71,96800000.0
2007-05-14 20:34:00,108.72,108.74,108.71,108.74,124200001.0
2007-05-14 20:35:00,108.74,108.75,108.73,108.73,209200001.0
2007-05-14 20:36:00,108.73,108.73,108.7,108.705,226700002.0
2007-05-14 20:37:00,108.71,108.71,108.7,108.71,105800000.0
2007-05-14 20:38:00,108.71,108.71,108.7,108.7,75600001.0
2007-05-14 20:39:00,108.7,108.7,108.67,108.68,203700001.0
2007-05-14 20:40:00,108.68,108.68,108.65,108.65,250899997.0
2007-05-14 20:41:00,108.66,108.66,108.66,108.66,39600000.0
2007-05-14 20:42:00,108.66,108.66,108.65,108.65,19200000.0
2007-05-14 20:43:00,108.65,108.66,108.65,108.65,89800000.0
2007-05-14 20:44:00,108.64,108.65,108.64,108.65,121500000.0
2007-05-14 20:45:00,108.65,108.65,108.64,108.64,20700000.0
2007-05-14 20:46:00,108.63,108.63,108.63,108.63,31000000.0
2007-05-14 20:47:00,108.63,108.63,108.63,108.63,11100000.0
2007-05-14 20:48:00,108.64,108.64,108.63,108.63,33400000.0
2007-05-14 20:49:00,108.63,108.64,108.63,108.64,30900000.0
2007-05-14 20:50:00,108.64,108.64,108.64,108.64,19000000.0
2007-05-14 20:51:00,108.64,108.64,108.63,108.63,88799999.0
2007-05-14 20:52:00,108.64,108.64,108.64,108.64,32500000.0
2007-05-14 20:53:00,108.64,108.64,108.64,108.64,115700000.0
2007-05-14 20:54:00,108.65,108.65,108.65,108.65,38800000.0
2007-05-14 20:55:00,108.64,108.64,108.63,108.63,53900000.0
2007-05-14 20:56:00,108.64,108.64,108.63,108.63,53900000.0
2007-05-14 20:57:00,108.65,108.65,108.65,108.65,53900000.0
2007-05-14 20:58:00,108.65,108.65,108.63,108.64,217299998.0
2007-05-14 20:59:00,108.63,108.64,108.63,108.64,90900001.0
2007-05-14 21:00:00,108.63,108.64,108.6,108.64,304200000.0
2007-05-14 21:01:00,108.63,108.64,108.585,108.63,270900000.0
2007-05-14 21:02:00,108.63,108.64,108.62,108.625,113100000.0
2007-05-14 21:03:00,108.63,108.64,108.61,108.64,132900000.0
2007-05-14 21:04:00,108.645,108.65,108.63,108.64,397900002.0
2007-05-14 21:05:00,108.64,108.66,108.6,108.66,323900004.0
2007-05-14 21:08:00,108.66,108.67,108.655,108.66,161600000.0
2007-05-14 21:09:00,108.66,108.67,108.6,108.66,147300003.0
2007-05-14 21:10:00,108.66,108.67,108.66,108.66,62000000.0
2007-05-14 21:11:00,108.67,108.68,108.67,108.68,67700000.0
2007-05-14 21:14:00,108.67,108.67,108.67,108.67,42000000.0
2007-05-14 21:15:00,108.67,108.68,108.665,108.67,69400000.0
2007-05-14 21:16:00,108.68,108.68,108.67,108.67,56800000.0
2007-05-14 21:17:00,108.66,108.67,108.66,108.66,44000000.0
2007-05-14 21:18:00,108.66,108.67,108.66,108.66,88000000.0
2007-05-14 21:19:00,108.66,108.67,108.66,108.67,34400000.0
2007-05-14 21:21:00,108.67,108.67,108.67,108.67,96000000.0
2007-05-14 21:22:00,108.67,108.68,108.67,108.68,40700000.0
2007-05-14 21:23:00,108.67,108.69,108.67,108.69,145300000.0
2007-05-14 21:24:00,108.69,108.7,108.68,108.68,124900001.0
2007-05-14 21:25:00,108.68,108.68,108.67,108.67,160600002.0
2007-05-14 21:26:00,108.66,108.68,108.66,108.68,172600000.0
2007-05-14 21:27:00,108.675,108.68,108.67,108.68,59000000.0
2007-05-14 21:28:00,108.68,108.69,108.68,108.69,4000000.0
2007-05-14 21:29:00,108.69,108.7,108.69,108.7,38000000.0
2007-05-14 21:30:00,108.71,108.71,108.7,108.71,197200000.0
2007-05-14 21:31:00,108.71,108.72,108.7,108.7,129300001.0
2007-05-14 21:32:00,108.7,108.7,108.7,108.7,27800000.0
2007-05-14 21:34:00,108.7,108.7,108.69,108.69,50100000.0
2007-05-14 21:35:00,108.7,108.7,108.6,108.69,43200000.0
2007-05-14 21:36:00,108.69,108.69,108.675,108.675,71000000.0
2007-05-14 21:37:00,108.675,108.68,108.67,108.68,79000000.0
2007-05-14 21:38:00,108.68,108.7,108.67,108.67,267100004.0
2007-05-14 21:39:00,108.68,108.68,108.67,108.67,43100001.0
2007-05-14 21:40:00,108.67,108.67,108.67,108.67,16000000.0
2007-05-14 21:42:00,108.67,108.685,108.67,108.68,111500001.0
2007-05-14 21:43:00,108.68,108.69,108.68,108.69,73400000.0
2007-05-14 21:44:00,108.68,108.69,108.67,108.69,277700000.0
2007-05-14 21:45:00,108.685,108.69,108.685,108.69,27700000.0
2007-05-14 21:46:00,108.69,108.69,108.67,108.67,116300000.0
2007-05-14 21:47:00,108.675,108.675,108.675,108.675,8000000.0
2007-05-14 21:48:00,108.68,108.69,108.66,108.69,29600000.0
2007-05-14 21:49:00,108.69,108.69,108.68,108.68,36800000.0
2007-05-14 21:50:00,108.68,108.68,108.68,108.68,60800000.0
2007-05-14 21:51:00,108.68,108.68,108.68,108.68,16000000.0
2007-05-14 21:52:00,108.68,108.7,108.68,108.7,77000001.0
2007-05-14 21:53:00,108.69,108.7,108.685,108.7,43100000.0
2007-05-14 21:54:00,108.7,108.71,108.7,108.71,68100000.0
2007-05-14 21:55:00,108.71,108.71,108.71,108.71,22200000.0
2007-05-14 21:56:00,108.71,108.71,108.69,108.69,160700003.0
2007-05-14 21:57:00,108.69,108.71,108.69,108.71,115200001.0
2007-05-14 21:58:00,108.695,108.71,108.69,108.7,75400000.0
2007-05-14 21:59:00,108.7,108.71,108.7,108.71,16700000.0
2007-05-14 22:00:00,108.71,108.71,108.71,108.71,4800000.0
2007-05-14 22:01:00,108.71,108.72,108.7,108.72,30400000.0
2007-05-14 22:02:00,108.73,108.73,108.71,108.71,142400000.0
2007-05-14 22:03:00,108.72,108.72,108.7,108.71,59900001.0
2007-05-14 22:04:00,108.71,108.73,108.71,108.72,75200000.0
2007-05-14 22:05:00,108.72,108.72,108.71,108.72,78300001.0
2007-05-14 22:06:00,108.73,108.73,108.72,108.73,67000001.0
2007-05-14 22:07:00,108.74,108.74,108.73,108.73,13600000.0
2007-05-14 22:08:00,108.74,108.74,108.73,108.74,47200000.0
2007-05-14 22:09:00,108.74,108.74,108.73,108.73,136800000.0
2007-05-14 22:10:00,108.735,108.74,108.72,108.73,22300000.0
2007-05-14 22:11:00,108.73,108.73,108.72,108.72,91200000.0
2007-05-14 22:12:00,108.71,108.72,108.71,108.72,23000000.0
2007-05-14 22:13:00,108.72,108.73,108.71,108.72,66900000.0
2007-05-14 22:14:00,108.72,108.74,108.72,108.74,23800000.0
2007-05-14 22:15:00,108.73,108.73,108.72,108.73,83800000.0
2007-05-14 22:16:00,108.73,108.74,108.72,108.73,92400000.0
2007-05-14 22:17:00,108.73,108.73,108.72,108.72,64500000.0
2007-05-14 22:18:00,108.715,108.73,108.705,108.72,117000000.0
2007-05-14 22:19:00,108.72,108.72,108.72,108.72,4800000.0
2007-05-14 22:20:00,108.72,108.72,108.72,108.72,32700000.0
2007-05-14 22:21:00,108.72,108.75,108.72,108.75,210900001.0
2007-05-14 22:22:00,108.75,108.76,108.75,108.76,69400000.0
2007-05-14 22:23:00,108.74,108.76,108.73,108.75,170000000.0
2007-05-14 22:24:00,108.74,108.76,108.74,108.76,111000000.0
2007-05-14 22:25:00,108.76,108.76,108.76,108.76,68000000.0
2007-05-14 22:26:00,108.77,108.78,108.765,108.765,48000000.0
2007-05-14 22:27:00,108.77,108.78,108.76,108.78,101100000.0
2007-05-14 22:28:00,108.78,108.79,108.78,108.79,104300000.0
2007-05-14 22:29:00,108.79,108.81,108.78,108.8,125100000.0
2007-05-14 22:30:00,108.8,108.81,108.795,108.81,74600000.0
2007-05-14 22:31:00,108.79,108.81,108.79,108.795,272500002.0
2007-05-14 22:32:00,108.8,108.81,108.79,108.8,171900001.0
2007-05-14 22:33:00,108.81,108.81,108.77,108.8,296400001.0
2007-05-14 22:34:00,108.8,108.81,108.79,108.8,126100000.0
2007-05-14 22:35:00,108.81,108.82,108.8,108.81,80700000.0
2007-05-14 22:36:00,108.82,108.82,108.81,108.82,26600000.0
2007-05-14 22:37:00,108.81,108.82,108.8,108.81,34000000.0
2007-05-14 22:38:00,108.8,108.81,108.8,108.81,7600000.0
2007-05-14 22:39:00,108.8,108.81,108.78,108.81,379600004.0
2007-05-14 22:40:00,108.81,108.81,108.79,108.81,129200000.0
2007-05-14 22:41:00,108.805,108.84,108.8,108.82,165700001.0
2007-05-14 22:42:00,108.825,108.83,108.825,108.83,47300000.0
2007-05-14 22:43:00,108.83,108.85,108.83,108.84,187599999.0
2007-05-14 22:44:00,108.84,108.84,108.825,108.84,61700000.0
2007-05-14 22:45:00,108.83,108.84,108.83,108.84,139700000.0
2007-05-14 22:46:00,108.84,108.84,108.82,108.82,72100000.0
2007-05-14 22:47:00,108.81,108.82,108.8,108.82,122600000.0
2007-05-14 22:48:00,108.82,108.82,108.79,108.795,122600000.0
2007-05-14 22:49:00,108.79,108.84,108.79,108.83,207300001.0
2007-05-14 22:50:00,108.83,108.84,108.83,108.83,68400001.0
2007-05-14 22:51:00,108.83,108.84,108.815,108.83,115700000.0
2007-05-14 22:52:00,108.83,108.83,108.83,108.83,118300002.0
2007-05-14 22:53:00,108.84,108.84,108.83,108.835,85000003.0
2007-05-14 22:54:00,108.84,108.85,108.84,108.85,40700000.0
2007-05-14 22:55:00,108.85,108.86,108.815,108.815,179400001.0
2007-05-14 22:56:00,108.815,108.84,108.815,108.83,291100001.0
2007-05-14 22:57:00,108.84,108.84,108.82,108.83,176200000.0
2007-05-14 22:58:00,108.83,108.83,108.81,108.81,168000000.0
2007-05-14 22:59:00,108.81,108.82,108.79,108.79,78900000.0
2007-05-14 23:00:00,108.82,108.84,108.805,108.82,72200000.0
2007-05-14 23:01:00,108.84,108.85,108.84,108.84,41700000.0
2007-05-14 23:02:00,108.83,108.83,108.83,108.83,20800000.0
2007-05-14 23:03:00,108.825,108.85,108.82,108.83,50200000.0
2007-05-14 23:04:00,108.84,108.84,108.825,108.83,40600000.0
2007-05-14 23:05:00,108.83,108.83,108.805,108.83,59500000.0
2007-05-14 23:06:00,108.82,108.83,108.82,108.82,49900000.0
2007-05-14 23:07:00,108.83,108.83,108.82,108.82,27700000.0
2007-05-14 23:08:00,108.82,108.82,108.82,108.82,11900000.0
2007-05-14 23:09:00,108.82,108.82,108.82,108.82,14900000.0
2007-05-14 23:10:00,108.82,108.83,108.82,108.83,14900000.0
2007-05-14 23:11:00,108.83,108.83,108.83,108.83,2300000.0
2007-05-14 23:12:00,108.83,108.84,108.83,108.84,46400000.0
2007-05-14 23:13:00,108.83,108.83,108.83,108.83,3900000.0
2007-05-14 23:14:00,108.84,108.85,108.84,108.85,18700000.0
2007-05-14 23:15:00,108.84,108.84,108.83,108.83,39200000.0
2007-05-14 23:16:00,108.84,108.84,108.83,108.84,39200000.0
2007-05-14 23:17:00,108.83,108.83,108.83,108.83,39200000.0
2007-05-14 23:19:00,108.84,108.84,108.84,108.84,39200000.0
2007-05-14 23:20:00,108.84,108.84,108.835,108.835,25700000.0
2007-05-14 23:21:00,108.83,108.83,108.83,108.83,7800000.0
2007-05-14 23:23:00,108.84,108.84,108.84,108.84,7800000.0
2007-05-14 23:24:00,108.85,108.85,108.85,108.85,6900000.0
2007-05-14 23:25:00,108.85,108.85,108.85,108.85,2300000.0
2007-05-14 23:26:00,108.84,108.84,108.83,108.83,2300000.0
2007-05-14 23:27:00,108.84,108.84,108.83,108.83,2300000.0
2007-05-14 23:28:00,108.84,108.84,108.83,108.83,2300000.0
2007-05-14 23:29:00,108.85,108.85,108.85,108.85,2300000.0
2007-05-14 23:30:00,108.85,108.85,108.815,108.83,139199998.0
2007-05-14 23:31:00,108.835,108.835,108.83,108.83,31800000.0
2007-05-14 23:32:00,108.83,108.83,108.82,108.82,103100002.0
2007-05-14 23:33:00,108.83,108.84,108.83,108.84,30900000.0
2007-05-14 23:34:00,108.84,108.85,108.84,108.84,18800000.0
2007-05-14 23:35:00,108.84,108.85,108.84,108.84,34100000.0
2007-05-14 23:36:00,108.85,108.86,108.85,108.86,16300000.0
2007-05-14 23:37:00,108.86,108.88,108.85,108.85,130700000.0
2007-05-14 23:38:00,108.85,108.85,108.84,108.85,20600000.0
2007-05-14 23:39:00,108.85,108.85,108.85,108.85,20600000.0
2007-05-14 23:40:00,108.86,108.86,108.85,108.85,12600000.0
2007-05-14 23:42:00,108.85,108.85,108.845,108.845,69000000.0
2007-05-14 23:43:00,108.845,108.86,108.845,108.86,103799997.0
2007-05-14 23:44:00,108.86,108.86,108.86,108.86,4000000.0
2007-05-14 23:45:00,108.865,108.865,108.86,108.86,44000000.0
2007-05-14 23:46:00,108.86,108.86,108.85,108.85,98300001.0
2007-05-14 23:47:00,108.84,108.85,108.84,108.84,20000000.0
2007-05-14 23:48:00,108.85,108.85,108.85,108.85,20000000.0
2007-05-14 23:49:00,108.85,108.85,108.83,108.84,200500000.0
2007-05-14 23:50:00,108.85,108.85,108.8,108.84,200500000.0
2007-05-14 23:51:00,108.84,108.84,108.835,108.835,16000000.0
2007-05-14 23:54:00,108.84,108.84,108.84,108.84,20000000.0
2007-05-14 23:55:00,108.84,108.84,108.835,108.84,28800000.0
2007-05-14 23:56:00,108.84,108.855,108.835,108.855,46200000.0
2007-05-14 23:57:00,108.86,108.87,108.86,108.86,69100000.0
2007-05-14 23:58:00,108.86,108.86,108.86,108.86,50400000.0
2007-05-14 23:59:00,108.86,108.86,108.84,108.85,74500001.0
2007-05-15 00:00:00,108.85,108.87,108.84,108.84,178800000.0
2007-05-15 00:01:00,108.84,108.84,108.8,108.82,145199999.0
2007-05-15 00:02:00,108.81,108.82,108.81,108.82,106300000.0
2007-05-15 00:03:00,108.83,108.84,108.82,108.82,106300000.0
2007-05-15 00:04:00,108.82,108.82,108.8,108.8,152100000.0
2007-05-15 00:05:00,108.8,108.8,108.78,108.78,129699999.0
2007-05-15 00:06:00,108.78,108.785,108.75,108.78,246199995.0
2007-05-15 00:07:00,108.78,108.785,108.78,108.78,112099996.0
2007-05-15 00:08:00,108.79,108.8,108.79,108.8,39200000.0
2007-05-15 00:09:00,108.81,108.81,108.81,108.81,13600000.0
2007-05-15 00:10:00,108.81,108.81,108.81,108.81,15200000.0
2007-05-15 00:11:00,108.81,108.81,108.81,108.81,12800000.0
2007-05-15 00:12:00,108.805,108.805,108.8,108.8,20700000.0
2007-05-15 00:13:00,108.81,108.81,108.81,108.81,2400000.0
2007-05-15 00:14:00,108.81,108.81,108.81,108.81,2400000.0
2007-05-15 00:15:00,108.805,108.805,108.8,108.8,20700000.0
2007-05-15 00:16:00,108.8,108.8,108.8,108.8,10300000.0
2007-05-15 00:17:00,108.8,108.805,108.8,108.805,57200000.0
2007-05-15 00:18:00,108.79,108.79,108.79,108.79,37400001.0
2007-05-15 00:19:00,108.8,108.8,108.79,108.79,37400001.0
2007-05-15 00:20:00,108.8,108.8,108.79,108.79,37400001.0
2007-05-15 00:21:00,108.805,108.805,108.8,108.8,37400001.0
2007-05-15 00:24:00,108.8,108.8,108.8,108.8,55800000.0
2007-05-15 00:25:00,108.805,108.81,108.79,108.8,194500000.0
2007-05-15 00:26:00,108.8,108.8,108.79,108.79,5500000.0
2007-05-15 00:27:00,108.8,108.8,108.8,108.8,5500000.0
2007-05-15 00:28:00,108.8,108.8,108.8,108.8,4600000.0
2007-05-15 00:29:00,108.8,108.8,108.8,108.8,2300000.0
2007-05-15 00:31:00,108.8,108.8,108.8,108.8,9400000.0
2007-05-15 00:32:00,108.81,108.81,108.8,108.81,38100000.0
2007-05-15 00:33:00,108.8,108.8,108.79,108.79,33300000.0
2007-05-15 00:34:00,108.81,108.82,108.8,108.81,33300000.0
2007-05-15 00:35:00,108.81,108.82,108.81,108.82,11800000.0
2007-05-15 00:36:00,108.82,108.82,108.82,108.82,13600000.0
2007-05-15 00:37:00,108.82,108.83,108.81,108.81,40400000.0
2007-05-15 00:38:00,108.82,108.82,108.82,108.82,1600000.0
2007-05-15 00:39:00,108.81,108.81,108.8,108.8,44300000.0
2007-05-15 00:40:00,108.81,108.81,108.8,108.81,44300000.0
2007-05-15 00:41:00,108.81,108.81,108.79,108.81,69800000.0
2007-05-15 00:42:00,108.8,108.81,108.795,108.81,61900000.0
2007-05-15 00:44:00,108.8,108.81,108.8,108.81,161400001.0
2007-05-15 00:45:00,108.81,108.81,108.8,108.8,88400000.0
2007-05-15 00:46:00,108.8,108.8,108.78,108.79,155599997.0
2007-05-15 00:47:00,108.8,108.82,108.79,108.8,214600000.0
2007-05-15 00:48:00,108.81,108.81,108.8,108.81,70200000.0
2007-05-15 00:49:00,108.81,108.82,108.8,108.81,314600003.0
2007-05-15 00:50:00,108.81,108.82,108.8,108.8,394300000.0
2007-05-15 00:51:00,108.8,108.8,108.8,108.8,5500000.0
2007-05-15 00:52:00,108.8,108.81,108.8,108.8,69800000.0
2007-05-15 00:53:00,108.8,108.81,108.8,108.8,19100000.0
2007-05-15 00:54:00,108.81,108.81,108.81,108.81,2300000.0
2007-05-15 00:55:00,108.8,108.8,108.8,108.8,4700000.0
2007-05-15 00:56:00,108.81,108.81,108.78,108.8,125700000.0
2007-05-15 00:57:00,108.8,108.8,108.78,108.78,49600000.0
2007-05-15 00:58:00,108.77,108.79,108.75,108.76,175500000.0
2007-05-15 00:59:00,108.76,108.78,108.76,108.77,55900000.0
2007-05-15 01:00:00,108.79,108.79,108.77,108.77,4400000.0
2007-05-15 01:01:00,108.78,108.78,108.78,108.78,14400000.0
2007-05-15 01:03:00,108.77,108.775,108.77,108.775,27100000.0
2007-05-15 01:04:00,108.78,108.79,108.77,108.79,46000000.0
2007-05-15 01:05:00,108.79,108.79,108.79,108.79,2400000.0
2007-05-15 01:06:00,108.79,108.79,108.77,108.775,39100000.0
2007-05-15 01:07:00,108.78,108.78,108.77,108.77,5600000.0
2007-05-15 01:08:00,108.8,108.8,108.8,108.8,5600000.0
2007-05-15 01:09:00,108.79,108.79,108.755,108.77,70300000.0
2007-05-15 01:10:00,108.76,108.76,108.75,108.76,62400000.0
2007-05-15 01:11:00,108.76,108.78,108.76,108.78,103200000.0
2007-05-15 01:12:00,108.78,108.79,108.78,108.79,27600000.0
2007-05-15 01:13:00,108.8,108.8,108.8,108.8,4000000.0
2007-05-15 01:14:00,108.8,108.81,108.78,108.79,75800000.0
2007-05-15 01:15:00,108.79,108.8,108.765,108.78,90300000.0
2007-05-15 01:16:00,108.79,108.8,108.79,108.8,10200000.0
2007-05-15 01:18:00,108.8,108.8,108.8,108.8,18800000.0
2007-05-15 01:19:00,108.8,108.8,108.8,108.8,9500000.0
2007-05-15 01:20:00,108.8,108.8,108.8,108.8,2400000.0
2007-05-15 01:21:00,108.8,108.8,108.79,108.79,42300000.0
2007-05-15 01:22:00,108.81,108.81,108.79,108.8,39800000.0
2007-05-15 01:23:00,108.8,108.8,108.8,108.8,13500000.0
2007-05-15 01:24:00,108.79,108.8,108.78,108.78,46200000.0
2007-05-15 01:25:00,108.81,108.81,108.795,108.81,46200000.0
2007-05-15 01:26:00,108.81,108.81,108.795,108.81,21500000.0
2007-05-15 01:27:00,108.81,108.81,108.81,108.81,16800000.0
2007-05-15 01:28:00,108.81,108.81,108.8,108.81,14400000.0
2007-05-15 01:29:00,108.8,108.8,108.79,108.79,118400000.0
2007-05-15 01:30:00,108.79,108.79,108.78,108.79,123200000.0
2007-05-15 01:31:00,108.785,108.8,108.755,108.79,224700000.0
2007-05-15 01:32:00,108.77,108.8,108.77,108.8,37400000.0
2007-05-15 01:33:00,108.81,108.81,108.79,108.8,179400001.0
2007-05-15 01:34:00,108.8,108.8,108.79,108.79,48500000.0
2007-05-15 01:36:00,108.79,108.79,108.79,108.79,62900000.0
2007-05-15 01:37:00,108.79,108.79,108.785,108.785,70800000.0
2007-05-15 01:38:00,108.79,108.79,108.79,108.79,36400000.0
2007-05-15 01:39:00,108.79,108.8,108.78,108.78,157800001.0
2007-05-15 01:40:00,108.79,108.79,108.79,108.79,52400000.0
2007-05-15 01:41:00,108.785,108.79,108.765,108.78,135299999.0
2007-05-15 01:42:00,108.78,108.78,108.78,108.78,30200000.0
2007-05-15 01:44:00,108.78,108.79,108.78,108.78,30200000.0
2007-05-15 01:46:00,108.78,108.78,108.74,108.78,56400000.0
2007-05-15 01:47:00,108.78,108.78,108.73,108.78,118500000.0
2007-05-15 01:48:00,108.78,108.78,108.725,108.78,90000001.0
2007-05-15 01:49:00,108.78,108.78,108.76,108.76,69600001.0
2007-05-15 01:50:00,108.78,108.83,108.78,108.825,274000000.0
2007-05-15 01:51:00,108.82,108.87,108.82,108.865,711700002.0
2007-05-15 01:52:00,108.86,108.86,108.805,108.82,633399998.0
2007-05-15 01:53:00,108.81,108.82,108.775,108.81,390099997.0
2007-05-15 01:54:00,108.81,108.81,108.79,108.81,282400000.0
2007-05-15 01:55:00,108.81,108.81,108.8,108.8,167800000.0
2007-05-15 01:56:00,108.8,108.8,108.78,108.78,110200000.0
2007-05-15 01:57:00,108.78,108.83,108.765,108.82,518700001.0
2007-05-15 01:58:00,108.82,108.84,108.81,108.84,395300005.0
2007-05-15 01:59:00,108.84,108.845,108.83,108.84,125000000.0
2007-05-15 02:00:00,108.83,108.88,108.82,108.865,393900000.0
2007-05-15 02:01:00,108.87,108.875,108.85,108.865,326200000.0
2007-05-15 02:02:00,108.86,108.91,108.86,108.875,478699999.0
2007-05-15 02:03:00,108.89,108.94,108.875,108.92,566400003.0
2007-05-15 02:04:00,108.93,108.93,108.885,108.89,761400002.0
2007-05-15 02:05:00,108.89,108.91,108.88,108.9,471500001.0
2007-05-15 02:06:00,108.91,108.92,108.89,108.92,348100000.0
2007-05-15 02:07:00,108.9,108.92,108.89,108.905,197300000.0
2007-05-15 02:08:00,108.9,108.9,108.86,108.895,573399998.0
2007-05-15 02:09:00,108.89,108.9,108.835,108.89,1181899993.0
2007-05-15 02:10:00,108.89,108.9,108.865,108.88,628500001.0
2007-05-15 02:11:00,108.89,108.9,108.85,108.85,416399998.0
2007-05-15 02:12:00,108.845,108.865,108.83,108.85,487599996.0
2007-05-15 02:13:00,108.85,108.865,108.85,108.86,171999999.0
2007-05-15 02:14:00,108.86,108.86,108.84,108.85,166999999.0
2007-05-15 02:15:00,108.85,108.865,108.83,108.84,472699999.0
2007-05-15 02:16:00,108.83,108.83,108.8,108.83,590000001.0
2007-05-15 02:17:00,108.83,108.85,108.795,108.85,327600000.0
2007-05-15 02:18:00,108.85,108.85,108.82,108.83,510200006.0
2007-05-15 02:19:00,108.83,108.83,108.82,108.82,52800000.0
2007-05-15 02:20:00,108.82,108.84,108.82,108.83,560900000.0
2007-05-15 02:21:00,108.83,108.87,108.83,108.87,419000003.0
2007-05-15 02:22:00,108.86,108.87,108.85,108.86,98800000.0
2007-05-15 02:23:00,108.85,108.85,108.82,108.83,202399999.0
2007-05-15 02:24:00,108.84,108.85,108.82,108.85,39700000.0
2007-05-15 02:25:00,108.83,108.83,108.83,108.83,789400000.0
2007-05-15 02:26:00,108.85,108.88,108.85,108.88,789400000.0
2007-05-15 02:27:00,108.89,108.89,108.85,108.88,850800000.0
2007-05-15 02:28:00,108.875,108.875,108.85,108.85,493499996.0
2007-05-15 02:29:00,108.86,108.87,108.86,108.86,256200000.0
2007-05-15 02:30:00,108.86,108.86,108.805,108.83,349699994.0
2007-05-15 02:31:00,108.83,108.83,108.81,108.81,87199998.0
2007-05-15 02:32:00,108.81,108.82,108.8,108.815,93600000.0
2007-05-15 02:33:00,108.82,108.82,108.82,108.82,50100000.0
2007-05-15 02:34:00,108.82,108.82,108.82,108.82,9600000.0
2007-05-15 02:35:00,108.81,108.81,108.81,108.81,153700000.0
2007-05-15 02:36:00,108.82,108.83,108.8,108.83,153700000.0
2007-05-15 02:37:00,108.83,108.83,108.82,108.83,74399999.0
2007-05-15 02:38:00,108.83,108.83,108.82,108.83,81599998.0
2007-05-15 02:39:00,108.83,108.84,108.81,108.84,208100000.0
2007-05-15 02:40:00,108.84,108.84,108.81,108.82,149900000.0
2007-05-15 02:41:00,108.815,108.82,108.8,108.82,302599996.0
2007-05-15 02:42:00,108.815,108.83,108.81,108.82,94100000.0
2007-05-15 02:43:00,108.82,108.83,108.82,108.83,11100000.0
2007-05-15 02:44:00,108.83,108.84,108.83,108.835,340200001.0
2007-05-15 02:45:00,108.835,108.84,108.795,108.835,111900000.0
2007-05-15 02:46:00,108.84,108.84,108.82,108.83,87600000.0
2007-05-15 02:47:00,108.83,108.84,108.83,108.84,28300000.0
2007-05-15 02:48:00,108.84,108.87,108.83,108.84,486800003.0
2007-05-15 02:49:00,108.86,108.86,108.84,108.845,197600001.0
2007-05-15 02:50:00,108.845,108.86,108.845,108.86,218400000.0
2007-05-15 02:51:00,108.85,108.85,108.85,108.85,313600000.0
2007-05-15 02:52:00,108.87,108.87,108.855,108.865,313600000.0
2007-05-15 02:53:00,108.865,108.865,108.85,108.86,417899995.0
2007-05-15 02:54:00,108.86,108.88,108.845,108.88,336599999.0
2007-05-15 02:55:00,108.88,108.88,108.86,108.865,303099997.0
2007-05-15 02:56:00,108.86,108.87,108.86,108.87,127999998.0
2007-05-15 02:57:00,108.87,108.88,108.86,108.865,146399999.0
2007-05-15 02:58:00,108.86,108.87,108.85,108.87,575199999.0
2007-05-15 02:59:00,108.86,108.87,108.82,108.835,953399990.0
2007-05-15 03:00:00,108.84,108.84,108.8,108.81,579999997.0
2007-05-15 03:01:00,108.8,108.835,108.765,108.83,475999997.0
2007-05-15 03:02:00,108.8,108.84,108.8,108.82,242699999.0
2007-05-15 03:03:00,108.835,108.84,108.81,108.83,235200002.0
2007-05-15 03:04:00,108.83,108.835,108.82,108.835,150600000.0
2007-05-15 03:05:00,108.83,108.845,108.82,108.84,227400004.0
2007-05-15 03:06:00,108.84,108.845,108.82,108.83,237100000.0
2007-05-15 03:07:00,108.82,108.84,108.82,108.835,231800000.0
2007-05-15 03:08:00,108.835,108.835,108.83,108.835,84000000.0
2007-05-15 03:09:00,108.835,108.835,108.8,108.83,321400000.0
2007-05-15 03:10:00,108.815,108.83,108.81,108.83,205400000.0
2007-05-15 03:11:00,108.83,108.83,108.775,108.79,644500003.0
2007-05-15 03:12:00,108.79,108.83,108.78,108.795,581400000.0
2007-05-15 03:13:00,108.795,108.82,108.79,108.8,481499995.0
2007-05-15 03:14:00,108.8,108.8,108.77,108.79,454899999.0
2007-05-15 03:15:00,108.8,108.83,108.775,108.83,333300000.0
2007-05-15 03:16:00,108.83,108.83,108.79,108.8,443900000.0
2007-05-15 03:17:00,108.8,108.82,108.79,108.805,409100000.0
2007-05-15 03:18:00,108.81,108.82,108.79,108.805,228799998.0
2007-05-15 03:19:00,108.805,108.82,108.8,108.82,78900000.0
2007-05-15 03:20:00,108.8,108.81,108.8,108.81,81800000.0
2007-05-15 03:21:00,108.805,108.81,108.805,108.805,118299998.0
2007-05-15 03:22:00,108.805,108.805,108.795,108.795,103399999.0
2007-05-15 03:23:00,108.795,108.81,108.795,108.805,100800000.0
2007-05-15 03:24:00,108.805,108.81,108.79,108.8,504899995.0
2007-05-15 03:25:00,108.8,108.82,108.79,108.8,511399994.0
2007-05-15 03:26:00,108.805,108.82,108.8,108.82,334399997.0
2007-05-15 03:27:00,108.815,108.82,108.805,108.82,42400000.0
2007-05-15 03:28:00,108.82,108.84,108.82,108.83,233500000.0
2007-05-15 03:29:00,108.83,108.84,108.81,108.83,261899999.0
2007-05-15 03:30:00,108.82,108.83,108.8,108.82,198500000.0
2007-05-15 03:31:00,108.82,108.825,108.8,108.81,219600000.0
2007-05-15 03:32:00,108.81,108.82,108.785,108.8,78200000.0
2007-05-15 03:33:00,108.79,108.79,108.79,108.79,15200000.0
2007-05-15 03:34:00,108.8,108.8,108.8,108.8,15200000.0
2007-05-15 03:35:00,108.8,108.8,108.785,108.79,74400000.0
2007-05-15 03:36:00,108.79,108.79,108.79,108.79,16800000.0
2007-05-15 03:37:00,108.79,108.79,108.78,108.78,161599999.0
2007-05-15 03:38:00,108.785,108.79,108.77,108.78,450499998.0
2007-05-15 03:39:00,108.77,108.78,108.745,108.76,800899991.0
2007-05-15 03:40:00,108.77,108.78,108.76,108.78,148900001.0
2007-05-15 03:41:00,108.78,108.79,108.77,108.78,72600000.0
2007-05-15 03:42:00,108.78,108.79,108.77,108.79,90200000.0
2007-05-15 03:43:00,108.79,108.79,108.78,108.79,200800000.0
2007-05-15 03:44:00,108.79,108.79,108.76,108.77,205200000.0
2007-05-15 03:45:00,108.775,108.79,108.775,108.79,41600000.0
2007-05-15 03:46:00,108.79,108.8,108.79,108.8,82200000.0
2007-05-15 03:47:00,108.8,108.8,108.8,108.8,7200000.0
2007-05-15 03:48:00,108.8,108.8,108.8,108.8,58400000.0
2007-05-15 03:49:00,108.8,108.8,108.8,108.8,60800000.0
2007-05-15 03:50:00,108.8,108.8,108.79,108.8,154300000.0
2007-05-15 03:51:00,108.8,108.81,108.795,108.805,110300000.0
2007-05-15 03:52:00,108.81,108.815,108.8,108.81,353200000.0
2007-05-15 03:53:00,108.81,108.82,108.8,108.82,386599997.0
2007-05-15 03:54:00,108.82,108.82,108.81,108.81,331600000.0
2007-05-15 03:55:00,108.81,108.81,108.795,108.795,150400000.0
2007-05-15 03:56:00,108.79,108.82,108.78,108.81,422300003.0
2007-05-15 03:57:00,108.81,108.82,108.8,108.81,174600000.0
2007-05-15 03:58:00,108.81,108.85,108.81,108.84,372500000.0
2007-05-15 03:59:00,108.87,108.87,108.86,108.86,144900000.0
2007-05-15 04:00:00,108.86,108.86,108.82,108.82,345399998.0
2007-05-15 04:01:00,108.805,108.85,108.805,108.83,436399996.0
2007-05-15 04:02:00,108.84,108.84,108.82,108.83,356300001.0
2007-05-15 04:03:00,108.825,108.84,108.82,108.84,121099999.0
2007-05-15 04:04:00,108.83,108.835,108.83,108.83,79800000.0
2007-05-15 04:05:00,108.83,108.84,108.79,108.82,266900000.0
2007-05-15 04:06:00,108.82,108.83,108.815,108.83,171900000.0
2007-05-15 04:07:00,108.815,108.82,108.795,108.795,81100000.0
2007-05-15 04:08:00,108.795,108.8,108.795,108.795,83200000.0
2007-05-15 04:09:00,108.795,108.81,108.795,108.8,163900000.0
2007-05-15 04:10:00,108.8,108.81,108.8,108.81,221400000.0
2007-05-15 04:11:00,108.81,108.825,108.785,108.81,226499999.0
2007-05-15 04:12:00,108.815,108.82,108.8,108.805,153900000.0
2007-05-15 04:13:00,108.81,108.82,108.8,108.81,312100000.0
2007-05-15 04:14:00,108.81,108.81,108.775,108.775,57400000.0
2007-05-15 04:15:00,108.815,108.82,108.775,108.775,74600000.0
2007-05-15 04:16:00,108.82,108.83,108.82,108.83,156200000.0
2007-05-15 04:17:00,108.83,108.83,108.805,108.805,202599999.0
2007-05-15 04:18:00,108.81,108.81,108.81,108.81,2400000.0
2007-05-15 04:19:00,108.82,108.82,108.805,108.815,75000000.0
2007-05-15 04:20:00,108.815,108.82,108.8,108.82,112700000.0
2007-05-15 04:21:00,108.825,108.84,108.81,108.83,427300000.0
2007-05-15 04:22:00,108.83,108.83,108.83,108.83,2400000.0
2007-05-15 04:23:00,108.83,108.84,108.81,108.84,59200000.0
2007-05-15 04:24:00,108.84,108.84,108.84,108.84,4800000.0
2007-05-15 04:25:00,108.83,108.83,108.82,108.82,40600000.0
2007-05-15 04:26:00,108.82,108.83,108.805,108.805,138100000.0
2007-05-15 04:28:00,108.82,108.82,108.82,108.82,3200000.0
2007-05-15 04:29:00,108.82,108.82,108.8,108.8,64399999.0
2007-05-15 04:30:00,108.81,108.81,108.81,108.81,2400000.0
2007-05-15 04:31:00,108.81,108.81,108.78,108.8,216500000.0
2007-05-15 04:32:00,108.79,108.79,108.775,108.785,171400000.0
2007-05-15 04:33:00,108.785,108.79,108.78,108.78,205200000.0
2007-05-15 04:35:00,108.78,108.78,108.77,108.77,52800000.0
2007-05-15 04:36:00,108.79,108.81,108.79,108.8,72300000.0
2007-05-15 04:38:00,108.8,108.8,108.79,108.79,56000000.0
2007-05-15 04:39:00,108.79,108.79,108.78,108.78,20500000.0
2007-05-15 04:40:00,108.79,108.79,108.75,108.78,199400002.0
2007-05-15 04:41:00,108.79,108.79,108.78,108.79,53400000.0
2007-05-15 04:42:00,108.795,108.82,108.79,108.8,167800000.0
2007-05-15 04:43:00,108.8,108.83,108.79,108.81,188800000.0
2007-05-15 04:44:00,108.82,108.82,108.81,108.82,22300000.0
2007-05-15 04:45:00,108.82,108.85,108.82,108.85,63400000.0
2007-05-15 04:46:00,108.84,108.84,108.84,108.84,34200000.0
2007-05-15 04:47:00,108.83,108.85,108.82,108.835,231400001.0
2007-05-15 04:48:00,108.835,108.835,108.83,108.83,35100000.0
2007-05-15 04:49:00,108.83,108.84,108.82,108.83,191900000.0
2007-05-15 04:50:00,108.84,108.84,108.82,108.84,137500000.0
2007-05-15 04:51:00,108.825,108.85,108.825,108.835,153700000.0
2007-05-15 04:52:00,108.835,108.85,108.835,108.84,79000000.0
2007-05-15 04:53:00,108.84,108.85,108.835,108.84,36000000.0
2007-05-15 04:55:00,108.84,108.84,108.81,108.81,114700000.0
2007-05-15 04:56:00,108.82,108.835,108.81,108.82,308300000.0
2007-05-15 04:57:00,108.83,108.83,108.83,108.83,4800000.0
2007-05-15 04:58:00,108.82,108.83,108.82,108.83,75900000.0
2007-05-15 04:59:00,108.84,108.84,108.83,108.84,367700000.0
2007-05-15 05:00:00,108.84,108.85,108.83,108.83,130400000.0
2007-05-15 05:01:00,108.83,108.84,108.83,108.84,21900000.0
2007-05-15 05:02:00,108.84,108.84,108.84,108.84,39400000.0
2007-05-15 05:03:00,108.84,108.85,108.83,108.83,220700001.0
2007-05-15 05:04:00,108.84,108.84,108.84,108.84,19700000.0
2007-05-15 05:05:00,108.84,108.85,108.84,108.85,99100000.0
2007-05-15 05:06:00,108.85,108.86,108.84,108.85,48700000.0
2007-05-15 05:07:00,108.85,108.86,108.85,108.85,16500000.0
2007-05-15 05:08:00,108.86,108.86,108.84,108.84,119700000.0
2007-05-15 05:09:00,108.85,108.85,108.82,108.82,59600000.0
2007-05-15 05:10:00,108.83,108.835,108.81,108.82,256400001.0
2007-05-15 05:11:00,108.84,108.84,108.82,108.82,184200000.0
2007-05-15 05:12:00,108.82,108.84,108.82,108.835,255400000.0
2007-05-15 05:13:00,108.83,108.84,108.82,108.82,127300000.0
2007-05-15 05:14:00,108.83,108.83,108.8,108.83,61500000.0
2007-05-15 05:15:00,108.83,108.83,108.82,108.83,27100000.0
2007-05-15 05:16:00,108.83,108.83,108.82,108.83,32800000.0
2007-05-15 05:19:00,108.84,108.84,108.82,108.83,130200000.0
2007-05-15 05:20:00,108.84,108.84,108.84,108.84,64800000.0
2007-05-15 05:21:00,108.85,108.85,108.84,108.84,50100000.0
2007-05-15 05:22:00,108.84,108.84,108.84,108.84,29300000.0
2007-05-15 05:23:00,108.84,108.84,108.84,108.84,14300000.0
2007-05-15 05:24:00,108.84,108.84,108.84,108.84,24700000.0
2007-05-15 05:25:00,108.84,108.85,108.84,108.84,39700000.0
2007-05-15 05:26:00,108.84,108.84,108.84,108.84,34900000.0
2007-05-15 05:27:00,108.84,108.84,108.84,108.84,55400000.0
2007-05-15 05:28:00,108.84,108.84,108.84,108.84,56900000.0
2007-05-15 05:29:00,108.84,108.85,108.83,108.85,67800000.0
2007-05-15 05:30:00,108.845,108.845,108.83,108.84,149500000.0
2007-05-15 05:31:00,108.85,108.85,108.84,108.85,91400000.0
2007-05-15 05:32:00,108.85,108.87,108.84,108.87,272700000.0
2007-05-15 05:33:00,108.87,108.87,108.86,108.87,65000000.0
2007-05-15 05:34:00,108.87,108.87,108.87,108.87,6300000.0
2007-05-15 05:35:00,108.87,108.87,108.86,108.87,79400000.0
2007-05-15 05:36:00,108.87,108.89,108.865,108.89,52800000.0
2007-05-15 05:37:00,108.89,108.9,108.86,108.89,64000000.0
2007-05-15 05:38:00,108.885,108.885,108.85,108.85,130100000.0
2007-05-15 05:39:00,108.88,108.885,108.88,108.88,82200000.0
2007-05-15 05:40:00,108.86,108.87,108.86,108.87,32000000.0
2007-05-15 05:41:00,108.86,108.87,108.86,108.87,32000000.0
2007-05-15 05:42:00,108.875,108.88,108.85,108.88,32000000.0
2007-05-15 05:43:00,108.88,108.88,108.85,108.875,99200000.0
2007-05-15 05:44:00,108.85,108.88,108.85,108.85,32800000.0
2007-05-15 05:45:00,108.88,108.89,108.85,108.89,36000000.0
2007-05-15 05:46:00,108.89,108.89,108.88,108.89,44500000.0
2007-05-15 05:47:00,108.89,108.89,108.89,108.89,21900000.0
2007-05-15 05:48:00,108.89,108.89,108.89,108.89,13600000.0
2007-05-15 05:49:00,108.89,108.89,108.89,108.89,13600000.0
2007-05-15 05:50:00,108.88,108.88,108.88,108.88,35200000.0
2007-05-15 05:51:00,108.885,108.9,108.885,108.9,35200000.0
2007-05-15 05:52:00,108.9,108.9,108.88,108.88,95400000.0
2007-05-15 05:53:00,108.89,108.9,108.89,108.9,91100000.0
2007-05-15 05:54:00,108.89,108.91,108.89,108.9,82900000.0
2007-05-15 05:55:00,108.895,108.91,108.88,108.9,184700000.0
2007-05-15 05:56:00,108.895,108.93,108.895,108.91,100700000.0
2007-05-15 05:57:00,108.91,108.92,108.89,108.9,554900003.0
2007-05-15 05:58:00,108.91,108.91,108.89,108.905,74700000.0
2007-05-15 05:59:00,108.905,108.91,108.9,108.9,77600000.0
2007-05-15 06:00:00,108.9,108.9,108.89,108.89,74100000.0
2007-05-15 06:01:00,108.9,108.9,108.88,108.89,87099999.0
2007-05-15 06:02:00,108.895,108.895,108.88,108.89,180699999.0
2007-05-15 06:03:00,108.89,108.9,108.89,108.9,92200000.0
2007-05-15 06:04:00,108.9,108.9,108.89,108.89,137400000.0
2007-05-15 06:05:00,108.89,108.905,108.88,108.89,597500009.0
2007-05-15 06:06:00,108.885,108.9,108.86,108.89,306700001.0
2007-05-15 06:07:00,108.89,108.89,108.89,108.89,12800000.0
2007-05-15 06:08:00,108.89,108.89,108.86,108.87,226099999.0
2007-05-15 06:09:00,108.87,108.89,108.87,108.875,385100000.0
2007-05-15 06:10:00,108.88,108.88,108.88,108.88,12800000.0
2007-05-15 06:11:00,108.875,108.88,108.87,108.88,76000000.0
2007-05-15 06:12:00,108.88,108.88,108.88,108.88,21600000.0
2007-05-15 06:13:00,108.88,108.89,108.88,108.88,113600000.0
2007-05-15 06:14:00,108.89,108.89,108.87,108.87,257400000.0
2007-05-15 06:15:00,108.87,108.89,108.87,108.88,187200000.0
2007-05-15 06:16:00,108.875,108.89,108.87,108.89,213699997.0
2007-05-15 06:17:00,108.885,108.885,108.88,108.88,20800000.0
2007-05-15 06:18:00,108.875,108.885,108.87,108.88,130300000.0
2007-05-15 06:19:00,108.88,108.88,108.875,108.875,81600000.0
2007-05-15 06:20:00,108.88,108.88,108.86,108.87,46399999.0
2007-05-15 06:21:00,108.875,108.88,108.86,108.87,337299995.0
2007-05-15 06:22:00,108.87,108.88,108.86,108.88,91600000.0
2007-05-15 06:23:00,108.88,108.89,108.86,108.89,138000000.0
2007-05-15 06:24:00,108.89,108.9,108.88,108.9,129199999.0
2007-05-15 06:25:00,108.9,108.9,108.88,108.88,125300000.0
2007-05-15 06:26:00,108.88,108.88,108.86,108.86,248699996.0
2007-05-15 06:27:00,108.86,108.86,108.84,108.85,341100002.0
2007-05-15 06:28:00,108.86,108.86,108.85,108.85,66300000.0
2007-05-15 06:30:00,108.86,108.88,108.86,108.87,80700000.0
2007-05-15 06:31:00,108.865,108.88,108.86,108.88,111900000.0
2007-05-15 06:32:00,108.88,108.9,108.88,108.89,103900000.0
2007-05-15 06:33:00,108.89,108.89,108.88,108.88,12000000.0
2007-05-15 06:34:00,108.875,108.875,108.87,108.87,58900000.0
2007-05-15 06:35:00,108.87,108.88,108.87,108.875,196800000.0
2007-05-15 06:36:00,108.88,108.88,108.855,108.855,115800000.0
2007-05-15 06:37:00,108.855,108.875,108.84,108.87,211700000.0
2007-05-15 06:38:00,108.85,108.88,108.85,108.875,56000000.0
2007-05-15 06:39:00,108.88,108.89,108.86,108.88,154400000.0
2007-05-15 06:40:00,108.88,108.89,108.88,108.89,63200000.0
2007-05-15 06:41:00,108.885,108.885,108.88,108.885,29600000.0
2007-05-15 06:42:00,108.89,108.9,108.88,108.89,95100001.0
2007-05-15 06:43:00,108.89,108.89,108.89,108.89,31200000.0
2007-05-15 06:44:00,108.89,108.89,108.89,108.89,12800000.0
2007-05-15 06:45:00,108.89,108.89,108.88,108.88,258200000.0
2007-05-15 06:46:00,108.87,108.88,108.87,108.88,258200000.0
2007-05-15 06:47:00,108.88,108.89,108.87,108.87,258200000.0
2007-05-15 06:48:00,108.89,108.89,108.88,108.89,32800000.0
2007-05-15 06:49:00,108.89,108.89,108.89,108.89,4800000.0
2007-05-15 06:50:00,108.89,108.9,108.89,108.89,112800000.0
2007-05-15 06:51:00,108.9,108.9,108.89,108.9,32800000.0
2007-05-15 06:52:00,108.9,108.9,108.89,108.89,38400000.0
2007-05-15 06:55:00,108.9,108.9,108.89,108.89,38400000.0
2007-05-15 06:56:00,108.89,108.89,108.88,108.885,67100000.0
2007-05-15 06:57:00,108.89,108.89,108.885,108.89,55200000.0
2007-05-15 06:58:00,108.89,108.9,108.89,108.9,88800000.0
2007-05-15 06:59:00,108.9,108.91,108.88,108.91,304199996.0
2007-05-15 07:00:00,108.905,108.91,108.89,108.9,153499999.0
2007-05-15 07:01:00,108.9,108.91,108.89,108.9,99300000.0
2007-05-15 07:02:00,108.905,108.91,108.9,108.9,42400000.0
2007-05-15 07:03:00,108.905,108.91,108.9,108.9,95200000.0
2007-05-15 07:05:00,108.9,108.9,108.88,108.88,90000000.0
2007-05-15 07:06:00,108.9,108.9,108.88,108.895,97300000.0
2007-05-15 07:07:00,108.895,108.895,108.885,108.885,22700000.0
2007-05-15 07:08:00,108.89,108.89,108.88,108.885,52500000.0
2007-05-15 07:09:00,108.89,108.89,108.89,108.89,12800000.0
2007-05-15 07:10:00,108.885,108.89,108.88,108.88,31200000.0
2007-05-15 07:11:00,108.89,108.89,108.88,108.885,80800000.0
2007-05-15 07:12:00,108.89,108.89,108.875,108.89,56800000.0
2007-05-15 07:13:00,108.89,108.89,108.88,108.88,54400000.0
2007-05-15 07:14:00,108.88,108.88,108.875,108.88,24000000.0
2007-05-15 07:15:00,108.88,108.88,108.875,108.875,104800000.0
2007-05-15 07:16:00,108.875,108.88,108.87,108.88,74200000.0
2007-05-15 07:17:00,108.88,108.88,108.875,108.875,117700000.0
2007-05-15 07:18:00,108.88,108.88,108.87,108.87,2400000.0
2007-05-15 07:19:00,108.88,108.88,108.88,108.88,2400000.0
2007-05-15 07:20:00,108.875,108.88,108.87,108.87,344200000.0
2007-05-15 07:21:00,108.87,108.87,108.85,108.85,122400000.0
2007-05-15 07:22:00,108.85,108.865,108.85,108.855,355400000.0
2007-05-15 07:23:00,108.855,108.86,108.84,108.86,192500000.0
2007-05-15 07:24:00,108.86,108.87,108.86,108.87,84300000.0
2007-05-15 07:25:00,108.865,108.865,108.85,108.85,145900000.0
2007-05-15 07:26:00,108.85,108.85,108.84,108.85,130700000.0
2007-05-15 07:27:00,108.85,108.85,108.83,108.84,204600002.0
2007-05-15 07:28:00,108.84,108.84,108.82,108.84,224800004.0
2007-05-15 07:29:00,108.84,108.84,108.81,108.81,563600001.0
2007-05-15 07:30:00,108.82,108.825,108.81,108.825,334900005.0
2007-05-15 07:31:00,108.82,108.825,108.815,108.825,311200000.0
2007-05-15 07:32:00,108.82,108.83,108.81,108.82,254500002.0
2007-05-15 07:33:00,108.83,108.835,108.82,108.83,166800000.0
2007-05-15 07:34:00,108.83,108.84,108.825,108.84,59600000.0
2007-05-15 07:35:00,108.84,108.84,108.82,108.835,204800000.0
2007-05-15 07:36:00,108.84,108.85,108.83,108.85,179700001.0
2007-05-15 07:37:00,108.85,108.86,108.85,108.85,63000000.0
2007-05-15 07:38:00,108.85,108.85,108.85,108.85,63700000.0
2007-05-15 07:39:00,108.85,108.85,108.84,108.85,63100000.0
2007-05-15 07:40:00,108.85,108.85,108.845,108.845,41200000.0
2007-05-15 07:41:00,108.85,108.85,108.85,108.85,61800000.0
2007-05-15 07:42:00,108.85,108.85,108.83,108.84,164400000.0
2007-05-15 07:43:00,108.84,108.84,108.83,108.83,89700000.0
2007-05-15 07:44:00,108.84,108.84,108.81,108.815,185700000.0
2007-05-15 07:45:00,108.82,108.82,108.81,108.82,202200000.0
2007-05-15 07:46:00,108.81,108.82,108.81,108.82,282400000.0
2007-05-15 07:47:00,108.82,108.82,108.81,108.81,52400000.0
2007-05-15 07:48:00,108.815,108.825,108.81,108.82,178200002.0
2007-05-15 07:49:00,108.83,108.83,108.8,108.805,611400002.0
2007-05-15 07:50:00,108.8,108.8,108.77,108.795,335900000.0
2007-05-15 07:51:00,108.8,108.81,108.8,108.8,242300000.0
2007-05-15 07:52:00,108.81,108.82,108.8,108.82,307400000.0
2007-05-15 07:53:00,108.82,108.82,108.8,108.81,139400000.0
2007-05-15 07:54:00,108.81,108.81,108.79,108.795,228500000.0
2007-05-15 07:55:00,108.81,108.81,108.81,108.81,21200000.0
2007-05-15 07:56:00,108.81,108.82,108.8,108.82,129600000.0
2007-05-15 07:57:00,108.83,108.84,108.82,108.84,96600000.0
2007-05-15 07:58:00,108.84,108.85,108.84,108.84,148600000.0
2007-05-15 07:59:00,108.84,108.85,108.83,108.85,68200000.0
2007-05-15 08:00:00,108.84,108.84,108.83,108.835,65800000.0
2007-05-15 08:01:00,108.84,108.84,108.82,108.84,334500004.0
2007-05-15 08:02:00,108.85,108.86,108.84,108.84,122000000.0
2007-05-15 08:03:00,108.84,108.86,108.84,108.855,462500000.0
2007-05-15 08:04:00,108.86,108.86,108.83,108.84,360200005.0
2007-05-15 08:05:00,108.83,108.84,108.825,108.83,52800000.0
2007-05-15 08:06:00,108.83,108.84,108.83,108.84,113100000.0
2007-05-15 08:07:00,108.84,108.85,108.83,108.84,66700000.0
2007-05-15 08:08:00,108.84,108.85,108.82,108.84,169499999.0
2007-05-15 08:09:00,108.85,108.85,108.82,108.83,576500001.0
2007-05-15 08:10:00,108.83,108.83,108.81,108.82,206199997.0
2007-05-15 08:11:00,108.82,108.84,108.82,108.83,307700000.0
2007-05-15 08:12:00,108.82,108.83,108.82,108.82,268599999.0
2007-05-15 08:13:00,108.815,108.815,108.775,108.79,288000000.0
2007-05-15 08:14:00,108.79,108.8,108.75,108.79,312600002.0
2007-05-15 08:15:00,108.79,108.805,108.79,108.8,176400000.0
2007-05-15 08:16:00,108.8,108.8,108.77,108.79,166300000.0
2007-05-15 08:17:00,108.77,108.81,108.77,108.795,103600002.0
2007-05-15 08:18:00,108.8,108.84,108.79,108.84,317099999.0
2007-05-15 08:19:00,108.85,108.85,108.82,108.83,304300001.0
2007-05-15 08:20:00,108.83,108.83,108.78,108.79,389399998.0
2007-05-15 08:21:00,108.79,108.795,108.76,108.79,354500000.0
2007-05-15 08:22:00,108.79,108.81,108.78,108.81,305900001.0
2007-05-15 08:23:00,108.81,108.82,108.805,108.81,51900000.0
2007-05-15 08:24:00,108.82,108.82,108.8,108.8,301499995.0
2007-05-15 08:25:00,108.8,108.82,108.8,108.82,511899997.0
2007-05-15 08:26:00,108.82,108.82,108.79,108.79,120700000.0
2007-05-15 08:27:00,108.79,108.8,108.77,108.78,147800000.0
2007-05-15 08:28:00,108.78,108.79,108.745,108.77,419500000.0
2007-05-15 08:29:00,108.76,108.77,108.75,108.76,425400000.0
2007-05-15 08:30:00,108.76,108.79,108.75,108.78,291900000.0
2007-05-15 08:31:00,108.78,108.79,108.765,108.765,118100000.0
2007-05-15 08:32:00,108.76,108.77,108.75,108.76,74400000.0
2007-05-15 08:33:00,108.75,108.76,108.73,108.75,147500002.0
2007-05-15 08:34:00,108.74,108.75,108.73,108.73,237400000.0
2007-05-15 08:35:00,108.73,108.73,108.69,108.71,309300000.0
2007-05-15 08:36:00,108.7,108.74,108.7,108.72,347000000.0
2007-05-15 08:37:00,108.73,108.73,108.72,108.73,36300000.0
2007-05-15 08:38:00,108.73,108.74,108.72,108.73,141500000.0
2007-05-15 08:39:00,108.72,108.74,108.69,108.72,313900000.0
2007-05-15 08:40:00,108.71,108.74,108.69,108.705,487200001.0
2007-05-15 08:41:00,108.71,108.74,108.69,108.74,524100003.0
2007-05-15 08:42:00,108.74,108.74,108.71,108.71,556999995.0
2007-05-15 08:43:00,108.715,108.73,108.71,108.73,278800004.0
2007-05-15 08:44:00,108.725,108.73,108.72,108.73,105200001.0
2007-05-15 08:45:00,108.73,108.74,108.73,108.73,203199999.0
2007-05-15 08:46:00,108.73,108.73,108.73,108.73,36900000.0
2007-05-15 08:47:00,108.73,108.74,108.71,108.72,363300000.0
2007-05-15 08:48:00,108.73,108.73,108.73,108.73,5600000.0
2007-05-15 08:49:00,108.73,108.75,108.715,108.72,88900000.0
2007-05-15 08:50:00,108.705,108.72,108.7,108.71,371699999.0
2007-05-15 08:51:00,108.73,108.73,108.71,108.71,232200000.0
2007-05-15 08:52:00,108.71,108.72,108.68,108.71,581300000.0
2007-05-15 08:53:00,108.71,108.71,108.69,108.71,445700000.0
2007-05-15 08:54:00,108.71,108.73,108.69,108.71,245800002.0
2007-05-15 08:55:00,108.7,108.72,108.7,108.71,391800000.0
2007-05-15 08:56:00,108.71,108.72,108.67,108.69,566099999.0
2007-05-15 08:57:00,108.7,108.7,108.67,108.67,455799991.0
2007-05-15 08:58:00,108.68,108.69,108.67,108.67,357499997.0
2007-05-15 08:59:00,108.67,108.69,108.65,108.65,346999997.0
2007-05-15 09:00:00,108.66,108.66,108.62,108.63,566100014.0
2007-05-15 09:01:00,108.63,108.65,108.615,108.63,419000002.0
2007-05-15 09:02:00,108.62,108.64,108.62,108.63,290100000.0
2007-05-15 09:03:00,108.63,108.64,108.63,108.63,206500004.0
2007-05-15 09:04:00,108.63,108.65,108.61,108.62,520399999.0
2007-05-15 09:05:00,108.62,108.63,108.61,108.63,377399999.0
2007-05-15 09:06:00,108.63,108.66,108.605,108.605,497799998.0
2007-05-15 09:07:00,108.65,108.655,108.62,108.655,524299996.0
2007-05-15 09:08:00,108.66,108.68,108.65,108.675,292599998.0
2007-05-15 09:09:00,108.675,108.675,108.65,108.66,642799997.0
2007-05-15 09:10:00,108.66,108.67,108.63,108.64,591899996.0
2007-05-15 09:11:00,108.64,108.66,108.625,108.65,138000000.0
2007-05-15 09:12:00,108.64,108.66,108.64,108.65,20000000.0
2007-05-15 09:13:00,108.635,108.69,108.635,108.68,374500002.0
2007-05-15 09:14:00,108.68,108.69,108.66,108.67,218300001.0
2007-05-15 09:15:00,108.645,108.67,108.64,108.65,557500000.0
2007-05-15 09:16:00,108.65,108.68,108.65,108.67,868800000.0
2007-05-15 09:17:00,108.67,108.675,108.63,108.66,879799989.0
2007-05-15 09:18:00,108.65,108.65,108.61,108.61,308600000.0
2007-05-15 09:19:00,108.62,108.62,108.6,108.6,221299995.0
2007-05-15 09:20:00,108.6,108.62,108.58,108.61,544599997.0
2007-05-15 09:21:00,108.61,108.61,108.535,108.57,333799997.0
2007-05-15 09:22:00,108.56,108.58,108.495,108.51,726499993.0
2007-05-15 09:23:00,108.51,108.54,108.51,108.54,419100003.0
2007-05-15 09:24:00,108.54,108.54,108.49,108.51,328399998.0
2007-05-15 09:25:00,108.5,108.52,108.49,108.52,461299987.0
2007-05-15 09:26:00,108.51,108.56,108.5,108.55,293400004.0
2007-05-15 09:27:00,108.55,108.55,108.525,108.525,245600001.0
2007-05-15 09:28:00,108.525,108.54,108.5,108.53,488399998.0
2007-05-15 09:29:00,108.53,108.57,108.53,108.56,862299992.0
2007-05-15 09:30:00,108.56,108.58,108.54,108.58,238400000.0
2007-05-15 09:31:00,108.58,108.58,108.55,108.55,282800002.0
2007-05-15 09:32:00,108.55,108.56,108.545,108.55,438400003.0
2007-05-15 09:33:00,108.55,108.59,108.535,108.58,437199999.0
2007-05-15 09:34:00,108.58,108.59,108.56,108.58,177600003.0
2007-05-15 09:35:00,108.58,108.59,108.555,108.58,239099999.0
2007-05-15 09:36:00,108.57,108.59,108.57,108.58,96400002.0
2007-05-15 09:37:00,108.58,108.58,108.56,108.58,290900006.0
2007-05-15 09:38:00,108.565,108.59,108.565,108.57,95200000.0
2007-05-15 09:39:00,108.59,108.59,108.56,108.56,401800004.0
2007-05-15 09:40:00,108.57,108.58,108.55,108.55,311400001.0
2007-05-15 09:41:00,108.56,108.57,108.55,108.56,270700000.0
2007-05-15 09:42:00,108.56,108.57,108.545,108.57,337800000.0
2007-05-15 09:43:00,108.56,108.56,108.55,108.56,178200000.0
2007-05-15 09:44:00,108.57,108.57,108.55,108.57,118600000.0
2007-05-15 09:45:00,108.57,108.6,108.56,108.58,376700000.0
2007-05-15 09:46:00,108.58,108.58,108.57,108.57,504800000.0
2007-05-15 09:47:00,108.57,108.58,108.56,108.58,181600000.0
2007-05-15 09:48:00,108.57,108.57,108.57,108.57,43000000.0
2007-05-15 09:49:00,108.57,108.57,108.555,108.56,375100000.0
2007-05-15 09:50:00,108.57,108.57,108.545,108.56,282400000.0
2007-05-15 09:51:00,108.56,108.57,108.54,108.55,673500000.0
2007-05-15 09:52:00,108.54,108.57,108.54,108.56,258900001.0
2007-05-15 09:53:00,108.57,108.58,108.53,108.58,256800002.0
2007-05-15 09:54:00,108.58,108.59,108.57,108.57,106799999.0
2007-05-15 09:55:00,108.57,108.58,108.57,108.57,230600002.0
2007-05-15 09:56:00,108.58,108.59,108.58,108.59,88100000.0
2007-05-15 09:57:00,108.58,108.58,108.58,108.58,58800001.0
2007-05-15 09:58:00,108.58,108.595,108.56,108.595,336599997.0
2007-05-15 09:59:00,108.6,108.61,108.6,108.61,415800002.0
2007-05-15 10:00:00,108.61,108.63,108.6,108.63,395699993.0
2007-05-15 10:01:00,108.63,108.64,108.63,108.64,258900000.0
2007-05-15 10:02:00,108.64,108.64,108.63,108.64,23700000.0
2007-05-15 10:03:00,108.63,108.64,108.62,108.63,68600000.0
2007-05-15 10:04:00,108.64,108.66,108.63,108.65,103100000.0
2007-05-15 10:05:00,108.645,108.67,108.645,108.67,125400000.0
2007-05-15 10:06:00,108.65,108.67,108.65,108.67,32700000.0
2007-05-15 10:07:00,108.67,108.67,108.67,108.67,9600000.0
2007-05-15 10:08:00,108.68,108.72,108.67,108.7,485100001.0
2007-05-15 10:09:00,108.7,108.7,108.69,108.7,57600000.0
2007-05-15 10:10:00,108.7,108.72,108.675,108.72,116000000.0
2007-05-15 10:11:00,108.72,108.775,108.72,108.775,496300011.0
2007-05-15 10:12:00,108.755,108.77,108.73,108.76,732700011.0
2007-05-15 10:13:00,108.765,108.77,108.735,108.745,733200009.0
2007-05-15 10:14:00,108.74,108.745,108.72,108.745,498100007.0
2007-05-15 10:15:00,108.74,108.745,108.73,108.74,230200002.0
2007-05-15 10:16:00,108.75,108.76,108.74,108.75,647500010.0
2007-05-15 10:17:00,108.75,108.755,108.745,108.755,239000007.0
2007-05-15 10:18:00,108.74,108.76,108.74,108.74,270300007.0
2007-05-15 10:19:00,108.75,108.75,108.74,108.75,125700005.0
2007-05-15 10:20:00,108.75,108.75,108.73,108.74,349400011.0
2007-05-15 10:21:00,108.74,108.75,108.74,108.74,236100006.0
2007-05-15 10:22:00,108.74,108.74,108.72,108.73,222900006.0
2007-05-15 10:23:00,108.73,108.74,108.72,108.72,224300004.0
2007-05-15 10:24:00,108.73,108.74,108.715,108.73,446800011.0
2007-05-15 10:25:00,108.73,108.75,108.73,108.74,362700001.0
2007-05-15 10:26:00,108.74,108.74,108.725,108.74,48500000.0
2007-05-15 10:27:00,108.74,108.74,108.74,108.74,25400000.0
2007-05-15 10:28:00,108.74,108.74,108.74,108.74,25400000.0
2007-05-15 10:29:00,108.74,108.75,108.72,108.75,77500000.0
2007-05-15 10:30:00,108.73,108.74,108.725,108.74,230700000.0
2007-05-15 10:32:00,108.75,108.76,108.725,108.75,369400002.0
2007-05-15 10:33:00,108.75,108.77,108.73,108.76,663100006.0
2007-05-15 10:34:00,108.76,108.76,108.7,108.72,574700014.0
2007-05-15 10:35:00,108.72,108.73,108.715,108.72,220400001.0
2007-05-15 10:36:00,108.72,108.73,108.72,108.73,216200000.0
2007-05-15 10:37:00,108.73,108.75,108.73,108.75,110800000.0
2007-05-15 10:38:00,108.73,108.74,108.72,108.72,150500002.0
2007-05-15 10:39:00,108.72,108.75,108.72,108.74,445500003.0
2007-05-15 10:40:00,108.74,108.74,108.72,108.73,99499999.0
2007-05-15 10:41:00,108.74,108.74,108.74,108.74,37400000.0
2007-05-15 10:42:00,108.73,108.76,108.73,108.75,204200002.0
2007-05-15 10:43:00,108.75,108.75,108.74,108.74,73100001.0
2007-05-15 10:44:00,108.74,108.75,108.72,108.74,392300003.0
2007-05-15 10:45:00,108.74,108.745,108.74,108.74,98800004.0
2007-05-15 10:46:00,108.74,108.74,108.73,108.73,201900000.0
2007-05-15 10:47:00,108.73,108.74,108.73,108.74,73500000.0
2007-05-15 10:48:00,108.74,108.74,108.74,108.74,91200000.0
2007-05-15 10:49:00,108.735,108.78,108.735,108.77,392400000.0
2007-05-15 10:50:00,108.77,108.79,108.77,108.79,360100003.0
2007-05-15 10:51:00,108.79,108.79,108.77,108.78,538200001.0
2007-05-15 10:52:00,108.78,108.79,108.775,108.79,364100013.0
2007-05-15 10:53:00,108.8,108.8,108.78,108.79,103799999.0
2007-05-15 10:54:00,108.79,108.79,108.79,108.79,4800000.0
2007-05-15 10:55:00,108.79,108.79,108.79,108.79,12000000.0
2007-05-15 10:56:00,108.79,108.79,108.78,108.785,67799998.0
2007-05-15 10:57:00,108.785,108.81,108.78,108.8,209700001.0
2007-05-15 10:58:00,108.81,108.82,108.79,108.82,271800004.0
2007-05-15 10:59:00,108.82,108.87,108.82,108.85,585300009.0
2007-05-15 11:00:00,108.86,108.88,108.835,108.85,483100008.0
2007-05-15 11:01:00,108.825,108.91,108.81,108.91,962300004.0
2007-05-15 11:02:00,108.905,108.97,108.905,108.94,529499999.0
2007-05-15 11:03:00,108.93,108.98,108.93,108.96,399600002.0
2007-05-15 11:04:00,108.97,109.01,108.96,109.0,502000003.0
2007-05-15 11:05:00,109.0,109.06,109.0,109.035,385199999.0
2007-05-15 11:06:00,109.06,109.07,109.02,109.05,631900005.0
2007-05-15 11:07:00,109.05,109.05,109.01,109.03,442500008.0
2007-05-15 11:08:00,109.03,109.05,109.01,109.04,460800003.0
2007-05-15 11:09:00,109.04,109.04,109.0,109.015,435100002.0
2007-05-15 11:10:00,109.02,109.03,108.99,109.03,314699999.0
2007-05-15 11:11:00,109.03,109.05,109.03,109.045,151800002.0
2007-05-15 11:12:00,109.05,109.05,109.04,109.05,156400002.0
2007-05-15 11:13:00,109.04,109.07,109.04,109.065,411100009.0
2007-05-15 11:14:00,109.065,109.065,109.04,109.05,133600000.0
2007-05-15 11:15:00,109.045,109.05,109.025,109.04,303500006.0
2007-05-15 11:16:00,109.04,109.05,109.04,109.04,169100004.0
2007-05-15 11:17:00,109.05,109.06,109.025,109.05,340900004.0
2007-05-15 11:18:00,109.05,109.13,109.05,109.125,429600005.0
2007-05-15 11:19:00,109.13,109.16,109.075,109.08,521700002.0
2007-05-15 11:20:00,109.08,109.11,109.07,109.07,407000007.0
2007-05-15 11:21:00,109.1,109.14,109.09,109.115,343300002.0
2007-05-15 11:22:00,109.12,109.15,109.11,109.15,267500003.0
2007-05-15 11:23:00,109.155,109.21,109.155,109.18,587700007.0
2007-05-15 11:24:00,109.18,109.23,109.17,109.22,331700001.0
2007-05-15 11:25:00,109.23,109.26,109.22,109.25,454300001.0
2007-05-15 11:26:00,109.245,109.3,109.22,109.225,712600007.0
2007-05-15 11:27:00,109.225,109.24,109.21,109.23,773600019.0
2007-05-15 11:28:00,109.23,109.29,109.23,109.28,561800004.0
2007-05-15 11:29:00,109.29,109.32,109.28,109.3,660900012.0
2007-05-15 11:30:00,109.32,109.41,109.275,109.37,1058200009.0
2007-05-15 11:31:00,109.38,109.38,109.31,109.35,842900001.0
2007-05-15 11:32:00,109.35,109.35,109.29,109.29,868300002.0
2007-05-15 11:33:00,109.29,109.29,109.26,109.265,664599999.0
2007-05-15 11:34:00,109.26,109.28,109.25,109.26,342600000.0
2007-05-15 11:35:00,109.26,109.27,109.23,109.26,506500001.0
2007-05-15 11:36:00,109.255,109.26,109.24,109.245,480900004.0
2007-05-15 11:37:00,109.25,109.25,109.22,109.24,511800000.0
2007-05-15 11:38:00,109.24,109.25,109.22,109.25,571200000.0
2007-05-15 11:39:00,109.23,109.25,109.22,109.24,395700000.0
2007-05-15 11:40:00,109.24,109.28,109.205,109.27,699500001.0
2007-05-15 11:41:00,109.275,109.275,109.24,109.26,152900000.0
2007-05-15 11:42:00,109.26,109.28,109.245,109.26,459599998.0
2007-05-15 11:43:00,109.28,109.31,109.27,109.31,423600000.0
2007-05-15 11:44:00,109.3,109.31,109.275,109.29,358699999.0
2007-05-15 11:45:00,109.28,109.29,109.275,109.29,79900000.0
2007-05-15 11:46:00,109.29,109.31,109.275,109.29,183400000.0
2007-05-15 11:47:00,109.29,109.29,109.24,109.265,55200000.0
2007-05-15 11:48:00,109.26,109.28,109.24,109.26,591900000.0
2007-05-15 11:49:00,109.275,109.275,109.24,109.26,452100000.0
2007-05-15 11:50:00,109.28,109.31,109.265,109.29,211100001.0
2007-05-15 11:51:00,109.29,109.32,109.27,109.32,377099999.0
2007-05-15 11:52:00,109.32,109.325,109.28,109.3,279000001.0
2007-05-15 11:53:00,109.3,109.3,109.27,109.29,113300000.0
2007-05-15 11:54:00,109.29,109.29,109.275,109.29,48000000.0
2007-05-15 11:55:00,109.275,109.29,109.26,109.28,85500000.0
2007-05-15 11:56:00,109.28,109.28,109.25,109.26,380800000.0
2007-05-15 11:57:00,109.27,109.27,109.245,109.25,316000000.0
2007-05-15 11:58:00,109.25,109.25,109.205,109.205,249699999.0
2007-05-15 11:59:00,109.2,109.21,109.17,109.19,437500001.0
2007-05-15 12:00:00,109.19,109.2,109.17,109.185,388299998.0
2007-05-15 12:01:00,109.18,109.185,109.135,109.14,470299996.0
2007-05-15 12:02:00,109.14,109.14,109.12,109.13,221700001.0
2007-05-15 12:03:00,109.13,109.16,109.12,109.145,214300001.0
2007-05-15 12:04:00,109.15,109.16,109.13,109.13,541000004.0
2007-05-15 12:05:00,109.13,109.14,109.105,109.13,256400002.0
2007-05-15 12:06:00,109.13,109.15,109.12,109.14,99699999.0
2007-05-15 12:07:00,109.14,109.15,109.12,109.14,188900001.0
2007-05-15 12:08:00,109.14,109.17,109.13,109.15,280600002.0
2007-05-15 12:09:00,109.15,109.17,109.08,109.17,423000002.0
2007-05-15 12:10:00,109.17,109.18,109.14,109.17,199800000.0
2007-05-15 12:11:00,109.17,109.22,109.145,109.19,558599998.0
2007-05-15 12:12:00,109.19,109.24,109.185,109.22,274600000.0
2007-05-15 12:13:00,109.21,109.22,109.2,109.22,317700005.0
2007-05-15 12:14:00,109.22,109.22,109.21,109.22,32000000.0
2007-05-15 12:15:00,109.21,109.21,109.2,109.2,231600000.0
2007-05-15 12:16:00,109.2,109.23,109.2,109.22,136300000.0
2007-05-15 12:17:00,109.22,109.24,109.21,109.23,384100004.0
2007-05-15 12:18:00,109.23,109.23,109.19,109.19,123600002.0
2007-05-15 12:19:00,109.17,109.21,109.17,109.2,398600002.0
2007-05-15 12:20:00,109.2,109.21,109.19,109.21,80800000.0
2007-05-15 12:21:00,109.2,109.2,109.135,109.18,358800004.0
2007-05-15 12:22:00,109.18,109.21,109.18,109.2,75700000.0
2007-05-15 12:23:00,109.2,109.21,109.17,109.2,279400005.0
2007-05-15 12:24:00,109.21,109.21,109.19,109.2,201300000.0
2007-05-15 12:25:00,109.21,109.22,109.19,109.21,253900000.0
2007-05-15 12:26:00,109.21,109.22,109.18,109.18,258600001.0
2007-05-15 12:27:00,109.18,109.21,109.18,109.2,369700009.0
2007-05-15 12:28:00,109.2,109.2,109.15,109.17,352400006.0
2007-05-15 12:29:00,109.17,109.18,109.155,109.18,469900003.0
2007-05-15 12:30:00,109.18,109.18,109.16,109.16,126500000.0
2007-05-15 12:31:00,109.17,109.17,109.155,109.16,106800000.0
2007-05-15 12:32:00,109.16,109.2,109.16,109.19,73300000.0
2007-05-15 12:33:00,109.18,109.18,109.17,109.17,46900000.0
2007-05-15 12:34:00,109.17,109.18,109.155,109.155,121800000.0
2007-05-15 12:35:00,109.16,109.16,109.1,109.11,577800008.0
2007-05-15 12:36:00,109.11,109.11,109.1,109.11,109900000.0
2007-05-15 12:37:00,109.11,109.11,109.07,109.09,170800001.0
2007-05-15 12:38:00,109.09,109.1,109.09,109.1,39900000.0
2007-05-15 12:39:00,109.09,109.1,109.07,109.09,80499999.0
2007-05-15 12:40:00,109.09,109.11,109.075,109.075,169500002.0
2007-05-15 12:41:00,109.11,109.11,109.1,109.1,40600000.0
2007-05-15 12:42:00,109.1,109.14,109.1,109.1,210700000.0
2007-05-15 12:43:00,109.11,109.13,109.1,109.11,189100004.0
2007-05-15 12:44:00,109.12,109.12,109.11,109.11,10400000.0
2007-05-15 12:45:00,109.11,109.11,109.075,109.08,187400000.0
2007-05-15 12:46:00,109.09,109.1,109.075,109.08,311200002.0
2007-05-15 12:47:00,109.08,109.08,109.07,109.075,103400003.0
2007-05-15 12:48:00,109.09,109.11,109.09,109.11,266300000.0
2007-05-15 12:49:00,109.11,109.11,109.1,109.11,275599992.0
2007-05-15 12:50:00,109.11,109.11,109.11,109.11,321899998.0
2007-05-15 12:51:00,109.11,109.11,109.11,109.11,160200000.0
2007-05-15 12:52:00,109.11,109.11,109.1,109.1,79700000.0
2007-05-15 12:53:00,109.11,109.115,109.11,109.11,54700000.0
2007-05-15 12:54:00,109.1,109.1,109.1,109.1,191000010.0
2007-05-15 12:55:00,109.1,109.1,109.1,109.1,74800004.0
2007-05-15 12:57:00,109.1,109.1,109.08,109.09,61600000.0
2007-05-15 12:58:00,109.1,109.1,109.08,109.08,271800002.0
2007-05-15 12:59:00,109.075,109.075,109.07,109.07,70800001.0
2007-05-15 13:00:00,109.06,109.08,109.06,109.08,173100000.0
2007-05-15 13:01:00,109.07,109.08,109.07,109.07,151600000.0
2007-05-15 13:02:00,109.07,109.08,109.055,109.08,205200000.0
2007-05-15 13:04:00,109.07,109.07,109.025,109.03,413800009.0
2007-05-15 13:05:00,109.04,109.07,109.04,109.055,347300006.0
2007-05-15 13:06:00,109.06,109.07,109.06,109.07,22300000.0
2007-05-15 13:07:00,109.07,109.08,109.05,109.05,49500000.0
2007-05-15 13:08:00,109.05,109.08,109.04,109.08,343800003.0
2007-05-15 13:09:00,109.08,109.14,109.065,109.14,716300008.0
2007-05-15 13:10:00,109.14,109.14,109.115,109.13,352900010.0
2007-05-15 13:11:00,109.14,109.16,109.14,109.14,365900001.0
2007-05-15 13:12:00,109.14,109.17,109.14,109.17,433500007.0
2007-05-15 13:13:00,109.17,109.17,109.17,109.17,124000000.0
2007-05-15 13:14:00,109.165,109.19,109.15,109.17,756400008.0
2007-05-15 13:15:00,109.18,109.18,109.16,109.16,272500003.0
2007-05-15 13:16:00,109.16,109.16,109.135,109.14,609699999.0
2007-05-15 13:17:00,109.135,109.135,109.11,109.12,142100000.0
2007-05-15 13:18:00,109.12,109.13,109.115,109.12,86900000.0
2007-05-15 13:19:00,109.115,109.13,109.11,109.12,323100000.0
2007-05-15 13:20:00,109.12,109.13,109.11,109.12,227500002.0
2007-05-15 13:21:00,109.12,109.13,109.11,109.13,115699999.0
2007-05-15 13:22:00,109.115,109.13,109.115,109.13,12800000.0
2007-05-15 13:24:00,109.12,109.13,109.12,109.13,69500000.0
2007-05-15 13:25:00,109.13,109.15,109.13,109.15,30300000.0
2007-05-15 13:27:00,109.14,109.14,109.1,109.12,364500002.0
2007-05-15 13:28:00,109.11,109.12,109.08,109.12,155400001.0
2007-05-15 13:29:00,109.12,109.12,109.11,109.11,119500000.0
2007-05-15 13:30:00,109.12,109.12,109.11,109.11,43700000.0
2007-05-15 13:31:00,109.11,109.11,109.11,109.11,133700000.0
2007-05-15 13:32:00,109.115,109.12,109.1,109.12,182400001.0
2007-05-15 13:33:00,109.12,109.125,109.1,109.12,144200004.0
2007-05-15 13:34:00,109.12,109.12,109.08,109.1,422700002.0
2007-05-15 13:35:00,109.1,109.12,109.1,109.12,42900000.0
2007-05-15 13:36:00,109.12,109.12,109.12,109.12,12700000.0
2007-05-15 13:37:00,109.12,109.12,109.11,109.12,216700000.0
2007-05-15 13:38:00,109.12,109.13,109.12,109.12,92900001.0
2007-05-15 13:39:00,109.12,109.12,109.12,109.12,111800000.0
2007-05-15 13:40:00,109.12,109.12,109.09,109.09,117900001.0
2007-05-15 13:42:00,109.115,109.12,109.09,109.12,45300000.0
2007-05-15 13:43:00,109.12,109.12,109.12,109.12,38200000.0
2007-05-15 13:44:00,109.12,109.13,109.075,109.11,220800000.0
2007-05-15 13:45:00,109.09,109.12,109.08,109.11,93800000.0
2007-05-15 13:46:00,109.11,109.14,109.065,109.13,343700000.0
2007-05-15 13:47:00,109.13,109.14,109.12,109.125,382400002.0
2007-05-15 13:48:00,109.12,109.14,109.11,109.14,296800006.0
2007-05-15 13:49:00,109.14,109.14,109.13,109.13,165600006.0
2007-05-15 13:50:00,109.14,109.14,109.12,109.12,213500005.0
2007-05-15 13:51:00,109.12,109.12,109.12,109.12,24700001.0
2007-05-15 13:52:00,109.12,109.12,109.11,109.11,77399999.0
2007-05-15 13:53:00,109.11,109.11,109.05,109.07,67900001.0
2007-05-15 13:54:00,109.07,109.07,109.05,109.065,201700001.0
2007-05-15 13:55:00,109.07,109.07,109.05,109.07,295000002.0
2007-05-15 13:56:00,109.07,109.07,109.055,109.065,251300004.0
2007-05-15 13:57:00,109.07,109.07,109.07,109.07,16700000.0
2007-05-15 13:58:00,109.07,109.08,109.06,109.08,155400002.0
2007-05-15 13:59:00,109.09,109.1,109.07,109.08,203800001.0
2007-05-15 14:00:00,109.08,109.1,109.065,109.09,538900005.0
2007-05-15 14:01:00,109.09,109.1,109.08,109.1,95700003.0
2007-05-15 14:02:00,109.1,109.1,109.07,109.08,342900006.0
2007-05-15 14:03:00,109.08,109.08,109.045,109.06,622100008.0
2007-05-15 14:04:00,109.07,109.07,109.045,109.055,207400000.0
2007-05-15 14:05:00,109.055,109.12,109.045,109.12,658300002.0
2007-05-15 14:06:00,109.12,109.14,109.11,109.14,519300010.0
2007-05-15 14:07:00,109.14,109.17,109.13,109.14,596700005.0
2007-05-15 14:08:00,109.135,109.17,109.11,109.16,455800000.0
2007-05-15 14:09:00,109.17,109.19,109.15,109.17,351000002.0
2007-05-15 14:10:00,109.16,109.17,109.15,109.16,223600003.0
2007-05-15 14:11:00,109.16,109.18,109.16,109.18,353800001.0
2007-05-15 14:12:00,109.17,109.17,109.14,109.14,126099999.0
2007-05-15 14:13:00,109.16,109.16,109.14,109.16,123300000.0
2007-05-15 14:14:00,109.16,109.2,109.13,109.2,421100000.0
2007-05-15 14:15:00,109.19,109.23,109.18,109.22,338300001.0
2007-05-15 14:16:00,109.22,109.23,109.18,109.21,347799999.0
2007-05-15 14:17:00,109.21,109.21,109.155,109.19,273100000.0
2007-05-15 14:18:00,109.19,109.2,109.16,109.19,271299999.0
2007-05-15 14:19:00,109.19,109.21,109.19,109.21,63900000.0
2007-05-15 14:20:00,109.21,109.22,109.165,109.205,281500000.0
2007-05-15 14:21:00,109.205,109.25,109.165,109.24,367400001.0
2007-05-15 14:22:00,109.24,109.25,109.21,109.23,412600000.0
2007-05-15 14:23:00,109.24,109.25,109.21,109.22,221900003.0
2007-05-15 14:24:00,109.23,109.24,109.185,109.225,333200002.0
2007-05-15 14:25:00,109.23,109.25,109.23,109.25,47000000.0
2007-05-15 14:26:00,109.26,109.29,109.25,109.29,227300002.0
2007-05-15 14:27:00,109.29,109.29,109.25,109.27,653500013.0
2007-05-15 14:28:00,109.265,109.28,109.25,109.27,194000002.0
2007-05-15 14:29:00,109.27,109.27,109.21,109.22,164200000.0
2007-05-15 14:30:00,109.22,109.37,109.15,109.36,397000000.0
2007-05-15 14:31:00,109.345,109.42,109.31,109.42,605900001.0
2007-05-15 14:32:00,109.43,109.43,109.34,109.37,663200000.0
2007-05-15 14:33:00,109.37,109.38,109.34,109.35,412200000.0
2007-05-15 14:34:00,109.33,109.44,109.33,109.44,432500000.0
2007-05-15 14:35:00,109.44,109.5,109.43,109.49,609800000.0
2007-05-15 14:36:00,109.51,109.59,109.49,109.55,787499993.0
2007-05-15 14:37:00,109.565,109.61,109.51,109.535,653899988.0
2007-05-15 14:38:00,109.56,109.57,109.46,109.5,864699997.0
2007-05-15 14:39:00,109.495,109.53,109.48,109.52,569000003.0
2007-05-15 14:40:00,109.515,109.52,109.43,109.445,480599997.0
2007-05-15 14:41:00,109.445,109.47,109.44,109.445,358499998.0
2007-05-15 14:42:00,109.45,109.47,109.44,109.455,326400000.0
2007-05-15 14:43:00,109.44,109.5,109.43,109.49,398800000.0
2007-05-15 14:44:00,109.465,109.515,109.465,109.49,273400000.0
2007-05-15 14:45:00,109.48,109.48,109.42,109.43,241600000.0
2007-05-15 14:46:00,109.425,109.46,109.42,109.43,305200000.0
2007-05-15 14:47:00,109.44,109.44,109.4,109.41,213600000.0
2007-05-15 14:48:00,109.41,109.41,109.34,109.37,298400000.0
2007-05-15 14:49:00,109.38,109.39,109.37,109.38,254400000.0
2007-05-15 14:50:00,109.38,109.38,109.34,109.345,424800000.0
2007-05-15 14:51:00,109.35,109.39,109.35,109.36,280800000.0
2007-05-15 14:52:00,109.36,109.37,109.32,109.35,534099998.0
2007-05-15 14:53:00,109.35,109.38,109.34,109.36,268799996.0
2007-05-15 14:54:00,109.375,109.4,109.345,109.37,367999992.0
2007-05-15 14:55:00,109.36,109.38,109.355,109.38,166499999.0
2007-05-15 14:56:00,109.37,109.42,109.365,109.41,289900000.0
2007-05-15 14:57:00,109.41,109.43,109.38,109.4,569900003.0
2007-05-15 14:58:00,109.42,109.44,109.39,109.41,283900002.0
2007-05-15 14:59:00,109.42,109.42,109.41,109.42,90900002.0
2007-05-15 15:00:00,109.42,109.46,109.37,109.46,600600006.0
2007-05-15 15:01:00,109.44,109.51,109.44,109.5,472599994.0
2007-05-15 15:02:00,109.5,109.5,109.43,109.43,549599996.0
2007-05-15 15:03:00,109.45,109.48,109.43,109.45,556700003.0
2007-05-15 15:04:00,109.46,109.51,109.45,109.5,592700008.0
2007-05-15 15:05:00,109.5,109.54,109.485,109.5,985800017.0
2007-05-15 15:06:00,109.5,109.51,109.445,109.49,400900003.0
2007-05-15 15:07:00,109.49,109.52,109.465,109.51,580800003.0
2007-05-15 15:08:00,109.52,109.54,109.5,109.5,258900002.0
2007-05-15 15:09:00,109.5,109.5,109.465,109.49,243400002.0
2007-05-15 15:10:00,109.49,109.49,109.465,109.47,189200002.0
2007-05-15 15:11:00,109.48,109.52,109.48,109.52,555100002.0
2007-05-15 15:12:00,109.51,109.52,109.47,109.5,227200000.0
2007-05-15 15:13:00,109.5,109.52,109.48,109.5,319500003.0
2007-05-15 15:14:00,109.49,109.5,109.45,109.45,80499999.0
2007-05-15 15:15:00,109.46,109.47,109.45,109.45,174600000.0
2007-05-15 15:16:00,109.46,109.48,109.44,109.45,245000000.0
2007-05-15 15:17:00,109.435,109.45,109.435,109.45,204700000.0
2007-05-15 15:18:00,109.45,109.47,109.445,109.47,187500000.0
2007-05-15 15:19:00,109.47,109.49,109.47,109.49,216400000.0
2007-05-15 15:20:00,109.48,109.5,109.465,109.49,195199999.0
2007-05-15 15:21:00,109.49,109.5,109.475,109.49,135800000.0
2007-05-15 15:22:00,109.49,109.49,109.47,109.48,167700000.0
2007-05-15 15:23:00,109.48,109.48,109.46,109.46,75700000.0
2007-05-15 15:24:00,109.46,109.47,109.45,109.47,90100000.0
2007-05-15 15:25:00,109.48,109.5,109.48,109.48,112900000.0
2007-05-15 15:26:00,109.48,109.48,109.44,109.45,588700011.0
2007-05-15 15:27:00,109.46,109.47,109.46,109.46,39900000.0
2007-05-15 15:28:00,109.45,109.47,109.44,109.45,241000002.0
2007-05-15 15:29:00,109.46,109.47,109.41,109.41,358200002.0
2007-05-15 15:30:00,109.42,109.43,109.41,109.42,285800001.0
2007-05-15 15:31:00,109.43,109.43,109.39,109.41,505300007.0
2007-05-15 15:32:00,109.4,109.41,109.39,109.4,357200000.0
2007-05-15 15:33:00,109.39,109.42,109.39,109.42,29900001.0
2007-05-15 15:34:00,109.42,109.44,109.39,109.44,146200001.0
2007-05-15 15:35:00,109.44,109.49,109.43,109.47,538200004.0
2007-05-15 15:36:00,109.465,109.465,109.45,109.45,279000004.0
2007-05-15 15:37:00,109.45,109.46,109.44,109.44,193200000.0
2007-05-15 15:38:00,109.44,109.46,109.43,109.45,169300001.0
2007-05-15 15:39:00,109.46,109.46,109.44,109.44,102800000.0
2007-05-15 15:40:00,109.44,109.44,109.43,109.44,28700000.0
2007-05-15 15:41:00,109.43,109.43,109.41,109.41,380400004.0
2007-05-15 15:42:00,109.41,109.46,109.41,109.45,230300002.0
2007-05-15 15:43:00,109.45,109.46,109.44,109.44,367200004.0
2007-05-15 15:44:00,109.44,109.45,109.42,109.44,303600006.0
2007-05-15 15:45:00,109.44,109.45,109.435,109.45,172000001.0
2007-05-15 15:46:00,109.45,109.46,109.44,109.46,299000003.0
2007-05-15 15:47:00,109.48,109.49,109.45,109.46,321600002.0
2007-05-15 15:48:00,109.46,109.46,109.44,109.445,116600000.0
2007-05-15 15:49:00,109.45,109.46,109.435,109.44,164800002.0
2007-05-15 15:50:00,109.45,109.45,109.43,109.45,252800002.0
2007-05-15 15:51:00,109.44,109.48,109.44,109.47,404400001.0
2007-05-15 15:52:00,109.47,109.47,109.45,109.46,414499996.0
2007-05-15 15:53:00,109.45,109.53,109.44,109.53,717800014.0
2007-05-15 15:54:00,109.52,109.59,109.51,109.58,386900005.0
2007-05-15 15:55:00,109.55,109.59,109.535,109.59,577900003.0
2007-05-15 15:56:00,109.59,109.61,109.56,109.56,669800010.0
2007-05-15 15:57:00,109.56,109.61,109.56,109.6,632800005.0
2007-05-15 15:58:00,109.6,109.61,109.58,109.595,264700000.0
2007-05-15 15:59:00,109.6,109.62,109.57,109.605,238500003.0
2007-05-15 16:00:00,109.62,109.63,109.54,109.55,517899999.0
2007-05-15 16:01:00,109.57,109.65,109.55,109.64,539999997.0
2007-05-15 16:02:00,109.65,109.71,109.61,109.705,550100001.0
2007-05-15 16:03:00,109.705,109.72,109.66,109.7,300700000.0
2007-05-15 16:04:00,109.7,109.73,109.66,109.72,496100001.0
2007-05-15 16:05:00,109.72,109.76,109.705,109.73,592599997.0
2007-05-15 16:06:00,109.73,109.73,109.69,109.71,325699999.0
2007-05-15 16:07:00,109.73,109.73,109.665,109.71,430800000.0
2007-05-15 16:08:00,109.71,109.735,109.695,109.72,695900009.0
2007-05-15 16:09:00,109.73,109.73,109.72,109.73,286800001.0
2007-05-15 16:10:00,109.73,109.74,109.71,109.735,322400000.0
2007-05-15 16:11:00,109.73,109.75,109.7,109.745,255700001.0
2007-05-15 16:12:00,109.75,109.775,109.725,109.755,534900004.0
2007-05-15 16:13:00,109.76,109.77,109.72,109.735,557400003.0
2007-05-15 16:14:00,109.735,109.795,109.73,109.775,407000001.0
2007-05-15 16:15:00,109.78,109.805,109.77,109.79,553500001.0
2007-05-15 16:16:00,109.79,109.79,109.74,109.77,337800001.0
2007-05-15 16:17:00,109.76,109.785,109.745,109.785,277400000.0
2007-05-15 16:18:00,109.785,109.79,109.745,109.77,233900000.0
2007-05-15 16:19:00,109.775,109.78,109.74,109.765,582999998.0
2007-05-15 16:20:00,109.765,109.77,109.73,109.755,398600000.0
2007-05-15 16:21:00,109.755,109.77,109.73,109.745,592300006.0
2007-05-15 16:22:00,109.745,109.76,109.72,109.74,409600000.0
2007-05-15 16:23:00,109.75,109.755,109.71,109.725,655900007.0
2007-05-15 16:24:00,109.73,109.73,109.69,109.69,204800002.0
2007-05-15 16:25:00,109.71,109.71,109.7,109.7,120800000.0
2007-05-15 16:26:00,109.7,109.715,109.68,109.71,679000010.0
2007-05-15 16:27:00,109.71,109.725,109.7,109.715,211800002.0
2007-05-15 16:28:00,109.72,109.725,109.69,109.71,645800004.0
2007-05-15 16:29:00,109.705,109.72,109.68,109.69,520000006.0
2007-05-15 16:30:00,109.68,109.715,109.67,109.69,438000001.0
2007-05-15 16:31:00,109.7,109.7,109.66,109.67,507499995.0
2007-05-15 16:32:00,109.67,109.67,109.6,109.62,450800001.0
2007-05-15 16:33:00,109.62,109.65,109.49,109.65,475300007.0
2007-05-15 16:34:00,109.65,109.7,109.53,109.66,1029300000.0
2007-05-15 16:35:00,109.66,109.66,109.61,109.65,897500003.0
2007-05-15 16:36:00,109.64,109.66,109.63,109.66,409499999.0
2007-05-15 16:37:00,109.66,109.66,109.52,109.63,383999998.0
2007-05-15 16:38:00,109.63,109.63,109.59,109.59,422299998.0
2007-05-15 16:39:00,109.6,109.6,109.55,109.57,264800000.0
2007-05-15 16:40:00,109.56,109.6,109.44,109.57,452800002.0
2007-05-15 16:41:00,109.57,109.6,109.53,109.57,425300001.0
2007-05-15 16:42:00,109.58,109.605,109.565,109.605,552299993.0
2007-05-15 16:43:00,109.61,109.63,109.61,109.62,130500000.0
2007-05-15 16:44:00,109.615,109.62,109.56,109.57,464799998.0
2007-05-15 16:45:00,109.57,109.57,109.545,109.57,156600000.0
2007-05-15 16:46:00,109.58,109.58,109.54,109.54,276600000.0
2007-05-15 16:47:00,109.54,109.54,109.4,109.54,507899996.0
2007-05-15 16:48:00,109.53,109.56,109.51,109.56,324699999.0
2007-05-15 16:49:00,109.55,109.57,109.53,109.535,317399996.0
2007-05-15 16:50:00,109.54,109.55,109.5,109.52,428699999.0
2007-05-15 16:51:00,109.52,109.54,109.5,109.53,593800001.0
2007-05-15 16:52:00,109.53,109.59,109.53,109.57,764400001.0
2007-05-15 16:53:00,109.57,109.59,109.56,109.575,344899996.0
2007-05-15 16:54:00,109.575,109.575,109.51,109.53,420600000.0
2007-05-15 16:55:00,109.52,109.55,109.505,109.51,571999999.0
2007-05-15 16:56:00,109.51,109.52,109.5,109.52,305000000.0
2007-05-15 16:57:00,109.52,109.53,109.5,109.5,493699995.0
2007-05-15 16:58:00,109.49,109.52,109.48,109.49,553499993.0
2007-05-15 16:59:00,109.49,109.52,109.475,109.52,871899991.0
2007-05-15 17:00:00,109.53,109.54,109.45,109.46,522999996.0
2007-05-15 17:01:00,109.47,109.51,109.46,109.495,381200000.0
2007-05-15 17:02:00,109.51,109.51,109.45,109.47,287800000.0
2007-05-15 17:03:00,109.48,109.52,109.47,109.5,352600001.0
2007-05-15 17:04:00,109.51,109.56,109.41,109.56,617699996.0
2007-05-15 17:05:00,109.55,109.61,109.54,109.6,527700000.0
2007-05-15 17:06:00,109.6,109.61,109.56,109.6,938899999.0
2007-05-15 17:07:00,109.595,109.61,109.58,109.59,297100000.0
2007-05-15 17:08:00,109.6,109.6,109.58,109.58,573899998.0
2007-05-15 17:09:00,109.58,109.6,109.575,109.585,453400003.0
2007-05-15 17:10:00,109.59,109.61,109.575,109.605,862099996.0
2007-05-15 17:11:00,109.605,109.605,109.565,109.58,561100011.0
2007-05-15 17:12:00,109.59,109.6,109.58,109.585,293000000.0
2007-05-15 17:13:00,109.59,109.6,109.56,109.6,340500000.0
2007-05-15 17:14:00,109.6,109.6,109.57,109.6,299799999.0
2007-05-15 17:15:00,109.6,109.6,109.59,109.59,121300000.0
2007-05-15 17:16:00,109.59,109.6,109.545,109.58,143600000.0
2007-05-15 17:17:00,109.58,109.59,109.57,109.58,100300000.0
2007-05-15 17:18:00,109.58,109.59,109.56,109.57,297200003.0
2007-05-15 17:19:00,109.575,109.585,109.575,109.575,112800000.0
2007-05-15 17:20:00,109.58,109.58,109.54,109.545,254600002.0
2007-05-15 17:21:00,109.545,109.555,109.545,109.55,75100000.0
2007-05-15 17:22:00,109.545,109.545,109.51,109.54,188500000.0
2007-05-15 17:23:00,109.54,109.54,109.52,109.52,225000003.0
2007-05-15 17:24:00,109.51,109.54,109.51,109.54,258700003.0
2007-05-15 17:25:00,109.54,109.54,109.51,109.52,155000001.0
2007-05-15 17:26:00,109.52,109.525,109.48,109.51,176000000.0
2007-05-15 17:27:00,109.505,109.51,109.455,109.49,240300000.0
2007-05-15 17:28:00,109.48,109.51,109.455,109.505,150299999.0
2007-05-15 17:29:00,109.5,109.53,109.49,109.52,356699997.0
2007-05-15 17:30:00,109.51,109.53,109.48,109.53,341400001.0
2007-05-15 17:31:00,109.54,109.54,109.49,109.54,336399999.0
2007-05-15 17:32:00,109.54,109.54,109.5,109.54,157100000.0
2007-05-15 17:33:00,109.54,109.54,109.54,109.54,9600000.0
2007-05-15 17:34:00,109.54,109.54,109.54,109.54,23200000.0
2007-05-15 17:35:00,109.54,109.58,109.52,109.54,356500002.0
2007-05-15 17:36:00,109.55,109.56,109.54,109.545,364200002.0
2007-05-15 17:37:00,109.54,109.55,109.52,109.54,459700007.0
2007-05-15 17:38:00,109.54,109.55,109.53,109.53,189500000.0
2007-05-15 17:39:00,109.52,109.56,109.5,109.56,94800000.0
2007-05-15 17:40:00,109.57,109.59,109.55,109.59,487900006.0
2007-05-15 17:41:00,109.6,109.63,109.58,109.59,519900005.0
2007-05-15 17:42:00,109.59,109.61,109.55,109.56,417100000.0
2007-05-15 17:43:00,109.56,109.57,109.535,109.55,165700000.0
2007-05-15 17:44:00,109.545,109.56,109.53,109.54,291700000.0
2007-05-15 17:45:00,109.54,109.54,109.5,109.52,302900001.0
2007-05-15 17:46:00,109.52,109.52,109.49,109.49,366399998.0
2007-05-15 17:47:00,109.48,109.515,109.45,109.515,526999993.0
2007-05-15 17:48:00,109.515,109.53,109.51,109.53,204599999.0
2007-05-15 17:49:00,109.53,109.54,109.51,109.53,545900001.0
2007-05-15 17:50:00,109.53,109.55,109.49,109.54,222300000.0
2007-05-15 17:51:00,109.55,109.55,109.52,109.52,450700004.0
2007-05-15 17:52:00,109.52,109.525,109.5,109.52,411200004.0
2007-05-15 17:53:00,109.51,109.52,109.5,109.505,305200003.0
2007-05-15 17:54:00,109.52,109.53,109.51,109.52,123600000.0
2007-05-15 17:55:00,109.51,109.52,109.51,109.52,142599997.0
2007-05-15 17:56:00,109.52,109.52,109.49,109.5,145600000.0
2007-05-15 17:57:00,109.49,109.5,109.49,109.5,31900000.0
2007-05-15 17:58:00,109.5,109.5,109.49,109.5,324399998.0
2007-05-15 17:59:00,109.5,109.51,109.48,109.51,168400001.0
2007-05-15 18:00:00,109.51,109.53,109.51,109.53,414599999.0
2007-05-15 18:01:00,109.53,109.55,109.52,109.55,168100000.0
2007-05-15 18:02:00,109.535,109.57,109.525,109.55,335800003.0
2007-05-15 18:03:00,109.55,109.55,109.48,109.505,328499999.0
2007-05-15 18:04:00,109.5,109.51,109.49,109.5,241100001.0
2007-05-15 18:05:00,109.5,109.51,109.47,109.495,161600002.0
2007-05-15 18:06:00,109.52,109.52,109.5,109.52,145500000.0
2007-05-15 18:07:00,109.51,109.52,109.495,109.51,65400000.0
2007-05-15 18:08:00,109.51,109.52,109.49,109.52,199200002.0
2007-05-15 18:09:00,109.52,109.54,109.51,109.54,34300000.0
2007-05-15 18:10:00,109.525,109.53,109.51,109.52,112800001.0
2007-05-15 18:11:00,109.52,109.54,109.515,109.53,120800000.0
2007-05-15 18:12:00,109.53,109.54,109.53,109.54,47200000.0
2007-05-15 18:13:00,109.54,109.54,109.51,109.54,98800001.0
2007-05-15 18:14:00,109.54,109.55,109.52,109.54,132000000.0
2007-05-15 18:15:00,109.54,109.55,109.52,109.55,147800000.0
2007-05-15 18:16:00,109.55,109.55,109.52,109.54,221700001.0
2007-05-15 18:17:00,109.52,109.55,109.52,109.55,134000001.0
2007-05-15 18:18:00,109.55,109.55,109.525,109.54,68000000.0
2007-05-15 18:19:00,109.53,109.54,109.525,109.53,43200000.0
2007-05-15 18:20:00,109.53,109.54,109.52,109.525,91900000.0
2007-05-15 18:21:00,109.525,109.56,109.525,109.54,194300000.0
2007-05-15 18:22:00,109.55,109.56,109.535,109.55,170599998.0
2007-05-15 18:23:00,109.55,109.55,109.53,109.54,126499999.0
2007-05-15 18:24:00,109.55,109.55,109.53,109.53,55200000.0
2007-05-15 18:25:00,109.53,109.54,109.52,109.54,114400000.0
2007-05-15 18:26:00,109.525,109.54,109.525,109.53,29600000.0
2007-05-15 18:27:00,109.53,109.54,109.53,109.53,77600000.0
2007-05-15 18:28:00,109.53,109.54,109.525,109.525,66400000.0
2007-05-15 18:29:00,109.54,109.55,109.525,109.53,110999998.0
2007-05-15 18:30:00,109.535,109.55,109.535,109.55,44700001.0
2007-05-15 18:31:00,109.55,109.56,109.54,109.54,23200000.0
2007-05-15 18:32:00,109.55,109.55,109.535,109.535,17600000.0
2007-05-15 18:33:00,109.54,109.54,109.51,109.53,117000000.0
2007-05-15 18:34:00,109.53,109.53,109.52,109.52,33600000.0
2007-05-15 18:35:00,109.52,109.52,109.51,109.52,155000001.0
2007-05-15 18:36:00,109.52,109.53,109.52,109.53,224000000.0
2007-05-15 18:37:00,109.54,109.54,109.52,109.52,78999998.0
2007-05-15 18:38:00,109.52,109.52,109.52,109.52,28699999.0
2007-05-15 18:40:00,109.5,109.53,109.5,109.53,38400000.0
2007-05-15 18:41:00,109.53,109.54,109.52,109.54,226700001.0
2007-05-15 18:42:00,109.54,109.54,109.51,109.52,266599997.0
2007-05-15 18:43:00,109.52,109.53,109.52,109.53,257300000.0
2007-05-15 18:44:00,109.53,109.54,109.51,109.53,639099993.0
2007-05-15 18:45:00,109.52,109.55,109.52,109.55,347399997.0
2007-05-15 18:46:00,109.545,109.545,109.51,109.52,333699999.0
2007-05-15 18:47:00,109.52,109.52,109.51,109.52,93000000.0
2007-05-15 18:48:00,109.52,109.54,109.51,109.54,218099997.0
2007-05-15 18:49:00,109.535,109.535,109.52,109.52,189499998.0
2007-05-15 18:50:00,109.52,109.55,109.52,109.52,529799992.0
2007-05-15 18:51:00,109.53,109.54,109.52,109.53,293799994.0
2007-05-15 18:52:00,109.54,109.57,109.54,109.54,519299992.0
2007-05-15 18:53:00,109.54,109.56,109.53,109.53,249700000.0
2007-05-15 18:54:00,109.53,109.545,109.52,109.545,195199998.0
2007-05-15 18:55:00,109.545,109.55,109.52,109.52,470299997.0
2007-05-15 18:56:00,109.54,109.55,109.54,109.55,53600000.0
2007-05-15 18:57:00,109.535,109.54,109.51,109.51,152399998.0
2007-05-15 18:58:00,109.51,109.53,109.51,109.525,424799991.0
2007-05-15 18:59:00,109.52,109.535,109.49,109.5,261599994.0
2007-05-15 19:00:00,109.47,109.52,109.435,109.51,219800000.0
2007-05-15 19:01:00,109.52,109.555,109.515,109.52,273200000.0
2007-05-15 19:02:00,109.52,109.54,109.515,109.525,253900000.0
2007-05-15 19:03:00,109.52,109.53,109.51,109.52,123000000.0
2007-05-15 19:04:00,109.51,109.52,109.5,109.5,245099996.0
2007-05-15 19:05:00,109.5,109.52,109.5,109.5,246899996.0
2007-05-15 19:06:00,109.52,109.53,109.52,109.52,154100001.0
2007-05-15 19:07:00,109.53,109.56,109.52,109.53,544099998.0
2007-05-15 19:08:00,109.53,109.55,109.53,109.54,266899996.0
2007-05-15 19:09:00,109.54,109.54,109.52,109.525,484199997.0
2007-05-15 19:10:00,109.53,109.53,109.51,109.52,312599998.0
2007-05-15 19:11:00,109.52,109.53,109.51,109.53,227599997.0
2007-05-15 19:12:00,109.53,109.53,109.5,109.51,479099999.0
2007-05-15 19:13:00,109.515,109.55,109.51,109.55,505999997.0
2007-05-15 19:14:00,109.54,109.585,109.54,109.56,720400005.0
2007-05-15 19:15:00,109.56,109.56,109.555,109.56,233799999.0
2007-05-15 19:16:00,109.555,109.555,109.54,109.54,155800004.0
2007-05-15 19:17:00,109.54,109.57,109.54,109.55,484300001.0
2007-05-15 19:18:00,109.55,109.56,109.54,109.545,184800000.0
2007-05-15 19:19:00,109.54,109.54,109.53,109.54,81499999.0
2007-05-15 19:20:00,109.54,109.54,109.52,109.535,189899997.0
2007-05-15 19:21:00,109.54,109.54,109.535,109.535,40700000.0
2007-05-15 19:22:00,109.535,109.535,109.53,109.53,265500008.0
2007-05-15 19:23:00,109.53,109.54,109.53,109.53,276400007.0
2007-05-15 19:24:00,109.53,109.53,109.5,109.5,234800002.0
2007-05-15 19:25:00,109.51,109.51,109.49,109.49,305800005.0
2007-05-15 19:26:00,109.5,109.51,109.5,109.51,85400000.0
2007-05-15 19:27:00,109.51,109.52,109.505,109.51,66700000.0
2007-05-15 19:28:00,109.51,109.52,109.505,109.51,159699997.0
2007-05-15 19:29:00,109.5,109.51,109.48,109.5,468299995.0
2007-05-15 19:30:00,109.5,109.51,109.495,109.5,254599998.0
2007-05-15 19:31:00,109.5,109.52,109.495,109.5,425499994.0
2007-05-15 19:32:00,109.51,109.52,109.5,109.52,202000000.0
2007-05-15 19:33:00,109.515,109.515,109.49,109.495,201599998.0
2007-05-15 19:34:00,109.495,109.515,109.495,109.505,209899999.0
2007-05-15 19:35:00,109.505,109.53,109.505,109.51,287600004.0
2007-05-15 19:36:00,109.52,109.52,109.51,109.51,44800000.0
2007-05-15 19:37:00,109.51,109.52,109.51,109.52,78099997.0
2007-05-15 19:38:00,109.52,109.53,109.52,109.53,44000000.0
2007-05-15 19:39:00,109.53,109.53,109.515,109.52,131700000.0
2007-05-15 19:40:00,109.5,109.54,109.5,109.53,232500000.0
2007-05-15 19:41:00,109.54,109.55,109.52,109.54,339600002.0
2007-05-15 19:42:00,109.54,109.55,109.53,109.545,375299997.0
2007-05-15 19:43:00,109.545,109.55,109.53,109.54,172000000.0
2007-05-15 19:44:00,109.54,109.56,109.52,109.56,257900002.0
2007-05-15 19:45:00,109.555,109.57,109.55,109.555,136800000.0
2007-05-15 19:46:00,109.555,109.56,109.54,109.54,381400002.0
2007-05-15 19:47:00,109.545,109.55,109.52,109.53,217400001.0
2007-05-15 19:48:00,109.53,109.53,109.5,109.52,132700000.0
2007-05-15 19:49:00,109.52,109.53,109.5,109.515,167100000.0
2007-05-15 19:50:00,109.51,109.515,109.505,109.51,67900000.0
2007-05-15 19:51:00,109.51,109.52,109.5,109.52,81900002.0
2007-05-15 19:52:00,109.52,109.52,109.52,109.52,15200000.0
2007-05-15 19:53:00,109.53,109.535,109.52,109.52,114400000.0
2007-05-15 19:54:00,109.52,109.52,109.51,109.51,29500000.0
2007-05-15 19:55:00,109.49,109.52,109.49,109.52,22400000.0
2007-05-15 19:56:00,109.52,109.53,109.52,109.525,38400000.0
2007-05-15 19:57:00,109.53,109.53,109.52,109.525,80700001.0
2007-05-15 19:58:00,109.53,109.53,109.5,109.51,209800003.0
2007-05-15 19:59:00,109.51,109.53,109.5,109.51,253200000.0
2007-05-15 20:00:00,109.52,109.52,109.51,109.52,39200000.0
2007-05-15 20:01:00,109.51,109.52,109.505,109.52,202700004.0
2007-05-15 20:02:00,109.52,109.53,109.51,109.525,184499998.0
2007-05-15 20:03:00,109.52,109.53,109.51,109.51,236499999.0
2007-05-15 20:04:00,109.52,109.53,109.52,109.53,83099999.0
2007-05-15 20:05:00,109.53,109.54,109.53,109.54,8800000.0
2007-05-15 20:06:00,109.54,109.54,109.53,109.53,44800000.0
2007-05-15 20:07:00,109.525,109.525,109.52,109.52,44599998.0
2007-05-15 20:08:00,109.52,109.52,109.52,109.52,12800000.0
2007-05-15 20:09:00,109.52,109.52,109.52,109.52,4800000.0
2007-05-15 20:10:00,109.52,109.52,109.52,109.52,4800000.0
2007-05-15 20:12:00,109.515,109.52,109.51,109.52,84599998.0
2007-05-15 20:13:00,109.515,109.515,109.505,109.505,69600000.0
2007-05-15 20:14:00,109.5,109.52,109.5,109.515,191899997.0
2007-05-15 20:15:00,109.52,109.52,109.48,109.51,82900000.0
2007-05-15 20:16:00,109.52,109.52,109.51,109.515,122200000.0
2007-05-15 20:17:00,109.515,109.515,109.495,109.5,274299996.0
2007-05-15 20:18:00,109.5,109.5,109.44,109.46,424199997.0
2007-05-15 20:19:00,109.48,109.48,109.44,109.44,399799992.0
2007-05-15 20:20:00,109.46,109.475,109.425,109.44,193299997.0
2007-05-15 20:21:00,109.44,109.48,109.44,109.47,86999998.0
2007-05-15 20:22:00,109.47,109.48,109.46,109.46,154399997.0
2007-05-15 20:23:00,109.46,109.47,109.425,109.44,223899999.0
2007-05-15 20:24:00,109.47,109.47,109.42,109.46,299899996.0
2007-05-15 20:25:00,109.46,109.46,109.44,109.46,90999998.0
2007-05-15 20:26:00,109.46,109.47,109.45,109.46,314399994.0
2007-05-15 20:27:00,109.46,109.46,109.425,109.46,109999999.0
2007-05-15 20:28:00,109.46,109.46,109.43,109.455,48599998.0
2007-05-15 20:29:00,109.455,109.455,109.415,109.45,232699997.0
2007-05-15 20:30:00,109.45,109.46,109.42,109.45,156399999.0
2007-05-15 20:31:00,109.45,109.45,109.43,109.44,228999995.0
2007-05-15 20:32:00,109.44,109.45,109.44,109.45,161599996.0
2007-05-15 20:33:00,109.445,109.46,109.41,109.45,247699994.0
2007-05-15 20:34:00,109.45,109.47,109.405,109.45,309499992.0
2007-05-15 20:35:00,109.46,109.47,109.45,109.45,169499993.0
2007-05-15 20:36:00,109.45,109.46,109.43,109.43,224800000.0
2007-05-15 20:37:00,109.47,109.47,109.44,109.44,11200000.0
2007-05-15 20:38:00,109.465,109.48,109.44,109.475,66400000.0
2007-05-15 20:39:00,109.475,109.475,109.45,109.45,177399998.0
2007-05-15 20:40:00,109.45,109.45,109.41,109.45,191499996.0
2007-05-15 20:41:00,109.46,109.46,109.46,109.46,2400000.0
2007-05-15 20:42:00,109.46,109.46,109.425,109.43,299299994.0
2007-05-15 20:43:00,109.43,109.44,109.42,109.43,312999993.0
2007-05-15 20:44:00,109.43,109.43,109.4,109.41,130299999.0
2007-05-15 20:45:00,109.4,109.41,109.38,109.38,579500003.0
2007-05-15 20:46:00,109.38,109.39,109.38,109.38,313199997.0
2007-05-15 20:47:00,109.38,109.4,109.37,109.39,187700002.0
2007-05-15 20:48:00,109.39,109.41,109.39,109.41,82600000.0
2007-05-15 20:49:00,109.41,109.41,109.39,109.39,232100000.0
2007-05-15 20:50:00,109.39,109.42,109.39,109.42,140000000.0
2007-05-15 20:51:00,109.415,109.43,109.4,109.415,200499999.0
2007-05-15 20:52:00,109.42,109.43,109.41,109.43,169799999.0
2007-05-15 20:53:00,109.43,109.45,109.42,109.435,303799999.0
2007-05-15 20:54:00,109.44,109.455,109.43,109.445,494699993.0
2007-05-15 20:55:00,109.445,109.455,109.43,109.43,337400001.0
2007-05-15 20:56:00,109.43,109.45,109.43,109.45,571500001.0
2007-05-15 20:57:00,109.45,109.45,109.44,109.45,363899997.0
2007-05-15 20:58:00,109.46,109.47,109.45,109.47,55100000.0
2007-05-15 20:59:00,109.47,109.51,109.46,109.49,246599998.0
2007-05-15 21:00:00,109.51,109.51,109.49,109.505,257400000.0
2007-05-15 21:01:00,109.51,109.51,109.475,109.5,144700001.0
2007-05-15 21:02:00,109.48,109.51,109.48,109.5,386200001.0
2007-05-15 21:03:00,109.48,109.53,109.48,109.53,179300000.0
2007-05-15 21:04:00,109.525,109.525,109.51,109.52,70300000.0
2007-05-15 21:05:00,109.52,109.52,109.5,109.505,143800000.0
2007-05-15 21:06:00,109.51,109.51,109.48,109.48,85500000.0
2007-05-15 21:07:00,109.5,109.5,109.48,109.49,596200002.0
2007-05-15 21:08:00,109.49,109.5,109.47,109.47,303100000.0
2007-05-15 21:09:00,109.48,109.48,109.45,109.47,117300002.0
2007-05-15 21:10:00,109.46,109.47,109.455,109.46,131800000.0
2007-05-15 21:11:00,109.46,109.465,109.46,109.46,81300003.0
2007-05-15 21:12:00,109.46,109.465,109.46,109.46,173400002.0
2007-05-15 21:13:00,109.46,109.46,109.46,109.46,14400000.0
2007-05-15 21:14:00,109.46,109.47,109.46,109.46,219900005.0
2007-05-15 21:15:00,109.46,109.475,109.445,109.47,439399999.0
2007-05-15 21:16:00,109.47,109.47,109.46,109.46,86700001.0
2007-05-15 21:17:00,109.46,109.47,109.45,109.45,212900000.0
2007-05-15 21:18:00,109.46,109.465,109.455,109.46,221000001.0
2007-05-15 21:19:00,109.47,109.47,109.47,109.47,56800000.0
2007-05-15 21:20:00,109.47,109.47,109.46,109.465,71500002.0
2007-05-15 21:21:00,109.465,109.47,109.44,109.445,174500001.0
2007-05-15 21:22:00,109.445,109.445,109.42,109.43,177100001.0
2007-05-15 21:23:00,109.43,109.43,109.42,109.42,198400000.0
2007-05-15 21:24:00,109.42,109.43,109.42,109.43,62400000.0
2007-05-15 21:25:00,109.43,109.44,109.42,109.42,83200000.0
2007-05-15 21:26:00,109.425,109.44,109.42,109.44,75799999.0
2007-05-15 21:27:00,109.44,109.45,109.44,109.45,75600000.0
2007-05-15 21:28:00,109.45,109.45,109.44,109.45,31100000.0
2007-05-15 21:29:00,109.45,109.46,109.45,109.46,42300001.0
2007-05-15 21:30:00,109.47,109.47,109.455,109.46,31200000.0
2007-05-15 21:31:00,109.46,109.46,109.45,109.46,204999997.0
2007-05-15 21:32:00,109.46,109.47,109.46,109.47,12800000.0
2007-05-15 21:33:00,109.47,109.48,109.43,109.46,96000001.0
2007-05-15 21:34:00,109.45,109.47,109.425,109.47,143900000.0
2007-05-15 21:35:00,109.455,109.46,109.455,109.46,43000000.0
2007-05-15 21:36:00,109.46,109.46,109.42,109.445,101500001.0
2007-05-15 21:37:00,109.45,109.45,109.44,109.45,43900000.0
2007-05-15 21:38:00,109.44,109.45,109.44,109.445,126600001.0
2007-05-15 21:39:00,109.46,109.46,109.435,109.46,210500002.0
2007-05-15 21:40:00,109.46,109.47,109.45,109.47,181300000.0
2007-05-15 21:41:00,109.47,109.47,109.44,109.44,150899997.0
2007-05-15 21:42:00,109.45,109.46,109.45,109.46,102400000.0
2007-05-15 21:43:00,109.46,109.46,109.46,109.46,7200000.0
2007-05-15 21:44:00,109.46,109.46,109.45,109.45,30300000.0
2007-05-15 21:45:00,109.46,109.46,109.46,109.46,2400000.0
2007-05-15 21:46:00,109.46,109.47,109.415,109.45,256499997.0
2007-05-15 21:47:00,109.46,109.46,109.445,109.45,15200000.0
2007-05-15 21:48:00,109.45,109.45,109.44,109.44,60800000.0
2007-05-15 21:49:00,109.44,109.45,109.42,109.45,131900000.0
2007-05-15 21:50:00,109.44,109.45,109.435,109.44,40000000.0
2007-05-15 21:51:00,109.44,109.44,109.405,109.42,36100000.0
2007-05-15 21:52:00,109.42,109.43,109.41,109.43,92999998.0
2007-05-15 21:53:00,109.43,109.44,109.425,109.43,27200000.0
2007-05-15 21:54:00,109.44,109.45,109.4,109.44,101500000.0
2007-05-15 21:55:00,109.44,109.45,109.425,109.45,198100002.0
2007-05-15 21:56:00,109.44,109.46,109.43,109.46,142800000.0
2007-05-15 21:57:00,109.43,109.45,109.43,109.45,132600000.0
2007-05-15 21:58:00,109.44,109.45,109.42,109.45,74400000.0
2007-05-15 21:59:00,109.44,109.46,109.41,109.44,163100000.0
2007-05-15 22:00:00,109.44,109.46,109.43,109.435,133300000.0
2007-05-15 22:01:00,109.435,109.46,109.435,109.45,52800000.0
2007-05-15 22:02:00,109.46,109.46,109.44,109.46,42400000.0
2007-05-15 22:03:00,109.46,109.46,109.42,109.46,85000000.0
2007-05-15 22:04:00,109.455,109.46,109.43,109.44,116200000.0
2007-05-15 22:05:00,109.46,109.46,109.44,109.45,55000000.0
2007-05-15 22:06:00,109.45,109.45,109.45,109.45,2400000.0
2007-05-15 22:07:00,109.45,109.45,109.385,109.435,165900000.0
2007-05-15 22:08:00,109.44,109.45,109.43,109.43,91600000.0
2007-05-15 22:09:00,109.43,109.44,109.41,109.43,71800000.0
2007-05-15 22:10:00,109.43,109.45,109.43,109.45,73600000.0
2007-05-15 22:11:00,109.45,109.47,109.43,109.46,211000000.0
2007-05-15 22:12:00,109.47,109.47,109.44,109.45,148000000.0
2007-05-15 22:13:00,109.45,109.45,109.45,109.45,12800000.0
2007-05-15 22:14:00,109.47,109.47,109.45,109.45,12800000.0
2007-05-15 22:15:00,109.45,109.45,109.44,109.45,43100000.0
2007-05-15 22:16:00,109.45,109.45,109.44,109.45,62400000.0
2007-05-15 22:17:00,109.45,109.46,109.44,109.46,43900000.0
2007-05-15 22:18:00,109.46,109.46,109.43,109.45,55100000.0
2007-05-15 22:19:00,109.45,109.45,109.44,109.44,15200000.0
2007-05-15 22:20:00,109.43,109.46,109.43,109.44,103000000.0
2007-05-15 22:21:00,109.45,109.45,109.42,109.44,81400000.0
2007-05-15 22:22:00,109.43,109.44,109.43,109.44,14400000.0
2007-05-15 22:23:00,109.44,109.44,109.43,109.44,41400000.0
2007-05-15 22:24:00,109.45,109.45,109.43,109.44,55000000.0
2007-05-15 22:25:00,109.44,109.44,109.43,109.43,21800000.0
2007-05-15 22:26:00,109.43,109.43,109.42,109.43,52500000.0
2007-05-15 22:27:00,109.42,109.43,109.415,109.42,64800000.0
2007-05-15 22:28:00,109.41,109.41,109.41,109.41,20800000.0
2007-05-15 22:29:00,109.41,109.42,109.41,109.41,18400000.0
2007-05-15 22:30:00,109.4,109.42,109.4,109.4,91600001.0
2007-05-15 22:31:00,109.4,109.42,109.38,109.42,250800000.0
2007-05-15 22:32:00,109.43,109.43,109.41,109.415,78900000.0
2007-05-15 22:33:00,109.43,109.43,109.42,109.42,61900000.0
2007-05-15 22:34:00,109.42,109.43,109.42,109.42,115300000.0
2007-05-15 22:35:00,109.43,109.43,109.41,109.42,53300000.0
2007-05-15 22:36:00,109.42,109.43,109.39,109.42,76200000.0
2007-05-15 22:37:00,109.42,109.42,109.4,109.42,92300000.0
2007-05-15 22:38:00,109.42,109.43,109.42,109.43,47600000.0
2007-05-15 22:39:00,109.43,109.43,109.43,109.43,2400000.0
2007-05-15 22:40:00,109.43,109.43,109.41,109.43,48300000.0
2007-05-15 22:41:00,109.42,109.42,109.42,109.42,600000.0
2007-05-15 22:42:00,109.43,109.43,109.42,109.42,9600000.0
2007-05-15 22:43:00,109.43,109.43,109.41,109.42,41300000.0
2007-05-15 22:44:00,109.42,109.44,109.41,109.44,31200000.0
2007-05-15 22:45:00,109.43,109.43,109.41,109.41,48000000.0
2007-05-15 22:46:00,109.41,109.41,109.41,109.41,4800000.0
2007-05-15 22:47:00,109.41,109.46,109.41,109.44,92400001.0
2007-05-15 22:48:00,109.43,109.43,109.41,109.42,35600000.0
2007-05-15 22:51:00,109.43,109.43,109.42,109.42,29600000.0
2007-05-15 22:52:00,109.42,109.43,109.41,109.415,51900000.0
2007-05-15 22:53:00,109.42,109.42,109.42,109.42,4800000.0
2007-05-15 22:54:00,109.42,109.42,109.42,109.42,9600000.0
2007-05-15 22:55:00,109.42,109.43,109.41,109.43,66200002.0
2007-05-15 22:56:00,109.43,109.43,109.425,109.425,28800000.0
2007-05-15 22:57:00,109.44,109.45,109.425,109.45,35200000.0
2007-05-15 22:58:00,109.45,109.45,109.45,109.45,24600000.0
2007-05-15 22:59:00,109.45,109.47,109.45,109.45,27000000.0
2007-05-15 23:00:00,109.42,109.44,109.42,109.44,56200000.0
2007-05-15 23:01:00,109.43,109.44,109.425,109.425,38800000.0
2007-05-15 23:02:00,109.45,109.45,109.45,109.45,2300000.0
2007-05-15 23:03:00,109.43,109.43,109.43,109.43,10900000.0
2007-05-15 23:04:00,109.43,109.45,109.43,109.45,24100000.0
2007-05-15 23:05:00,109.46,109.46,109.46,109.46,2300000.0
2007-05-15 23:06:00,109.45,109.46,109.45,109.46,10900000.0
2007-05-15 23:07:00,109.45,109.47,109.45,109.46,61200000.0
2007-05-15 23:08:00,109.46,109.48,109.46,109.47,37600000.0
2007-05-15 23:09:00,109.48,109.48,109.47,109.47,47800000.0
2007-05-15 23:10:00,109.47,109.47,109.47,109.47,30600000.0
2007-05-15 23:11:00,109.47,109.47,109.425,109.425,30500000.0
2007-05-15 23:12:00,109.43,109.465,109.42,109.435,143800000.0
2007-05-15 23:13:00,109.45,109.45,109.415,109.415,162900002.0
2007-05-15 23:14:00,109.385,109.44,109.385,109.425,210100003.0
2007-05-15 23:15:00,109.42,109.465,109.405,109.435,320400005.0
2007-05-15 23:16:00,109.45,109.48,109.43,109.475,207300000.0
2007-05-15 23:17:00,109.48,109.48,109.44,109.47,159100000.0
2007-05-15 23:18:00,109.48,109.48,109.45,109.46,251400005.0
2007-05-15 23:19:00,109.465,109.47,109.435,109.45,103400002.0
2007-05-15 23:20:00,109.47,109.47,109.45,109.465,86800000.0
2007-05-15 23:21:00,109.47,109.47,109.47,109.47,1600000.0
2007-05-15 23:22:00,109.47,109.47,109.455,109.465,63500000.0
2007-05-15 23:23:00,109.46,109.46,109.45,109.46,68500001.0
2007-05-15 23:24:00,109.46,109.46,109.46,109.46,25600000.0
2007-05-15 23:25:00,109.46,109.46,109.46,109.46,12800000.0
2007-05-15 23:26:00,109.46,109.46,109.425,109.45,148900000.0
2007-05-15 23:28:00,109.44,109.455,109.425,109.45,244700002.0
2007-05-15 23:29:00,109.45,109.45,109.43,109.445,186000002.0
2007-05-15 23:32:00,109.445,109.445,109.43,109.43,64600000.0
2007-05-15 23:33:00,109.44,109.45,109.43,109.445,130500000.0
2007-05-15 23:34:00,109.45,109.465,109.45,109.46,184700000.0
2007-05-15 23:35:00,109.455,109.46,109.45,109.46,89800000.0
2007-05-15 23:36:00,109.46,109.47,109.45,109.47,81400000.0
2007-05-15 23:37:00,109.47,109.47,109.47,109.47,9600000.0
2007-05-15 23:38:00,109.47,109.47,109.47,109.47,25600000.0
2007-05-15 23:39:00,109.47,109.5,109.455,109.5,143500001.0
2007-05-15 23:40:00,109.5,109.5,109.48,109.48,155200000.0
2007-05-15 23:41:00,109.48,109.48,109.47,109.475,92800000.0
2007-05-15 23:42:00,109.475,109.48,109.45,109.47,80600000.0
2007-05-15 23:43:00,109.45,109.455,109.4,109.44,142700000.0
2007-05-15 23:44:00,109.44,109.44,109.42,109.42,22400000.0
2007-05-15 23:45:00,109.42,109.44,109.41,109.42,48200000.0
2007-05-15 23:46:00,109.39,109.42,109.375,109.42,108000000.0
2007-05-15 23:47:00,109.42,109.435,109.365,109.41,181900000.0
2007-05-15 23:48:00,109.38,109.43,109.365,109.43,256500000.0
2007-05-15 23:49:00,109.42,109.42,109.4,109.415,133400000.0
2007-05-15 23:50:00,109.415,109.415,109.38,109.38,142500000.0
2007-05-15 23:51:00,109.38,109.415,109.36,109.39,143300000.0
2007-05-15 23:52:00,109.38,109.38,109.38,109.38,20600000.0
2007-05-15 23:55:00,109.4,109.4,109.4,109.4,3200000.0
2007-05-15 23:56:00,109.415,109.415,109.41,109.41,32300000.0
2007-05-15 23:57:00,109.41,109.41,109.41,109.41,20400000.0
2007-05-15 23:58:00,109.41,109.445,109.41,109.445,72200000.0
2007-05-15 23:59:00,109.445,109.45,109.44,109.445,120400000.0
2007-05-16 00:00:00,109.445,109.45,109.44,109.45,92000000.0
2007-05-16 00:01:00,109.45,109.45,109.42,109.44,121000000.0
2007-05-16 00:02:00,109.435,109.435,109.43,109.43,18400000.0
2007-05-16 00:03:00,109.43,109.43,109.4,109.42,103600000.0
2007-05-16 00:04:00,109.42,109.42,109.4,109.405,219100000.0
2007-05-16 00:05:00,109.4,109.41,109.365,109.4,459900001.0
2007-05-16 00:06:00,109.4,109.41,109.4,109.405,114300000.0
2007-05-16 00:08:00,109.41,109.43,109.4,109.43,150199999.0
2007-05-16 00:09:00,109.44,109.47,109.44,109.46,270200000.0
2007-05-16 00:10:00,109.47,109.47,109.45,109.45,135700000.0
2007-05-16 00:11:00,109.45,109.455,109.45,109.455,52700000.0
2007-05-16 00:12:00,109.46,109.47,109.45,109.465,311300000.0
2007-05-16 00:13:00,109.465,109.48,109.465,109.48,16000000.0
2007-05-16 00:14:00,109.48,109.5,109.48,109.5,54000000.0
2007-05-16 00:15:00,109.5,109.52,109.48,109.49,356500001.0
2007-05-16 00:16:00,109.49,109.5,109.48,109.5,153300000.0
2007-05-16 00:17:00,109.5,109.51,109.48,109.48,130300000.0
2007-05-16 00:18:00,109.475,109.48,109.46,109.475,112900000.0
2007-05-16 00:19:00,109.48,109.48,109.47,109.48,82400000.0
2007-05-16 00:20:00,109.48,109.48,109.46,109.48,60800000.0
2007-05-16 00:21:00,109.48,109.48,109.46,109.47,204200001.0
2007-05-16 00:22:00,109.47,109.47,109.47,109.47,82200000.0
2007-05-16 00:23:00,109.47,109.47,109.47,109.47,43600000.0
2007-05-16 00:25:00,109.48,109.48,109.48,109.48,3200000.0
2007-05-16 00:26:00,109.49,109.49,109.48,109.48,73800000.0
2007-05-16 00:27:00,109.48,109.48,109.455,109.47,250200001.0
2007-05-16 00:28:00,109.46,109.46,109.46,109.46,13600000.0
2007-05-16 00:29:00,109.48,109.48,109.48,109.48,13600000.0
2007-05-16 00:30:00,109.47,109.47,109.47,109.47,4800000.0
2007-05-16 00:31:00,109.48,109.48,109.48,109.48,4800000.0
2007-05-16 00:32:00,109.48,109.48,109.48,109.48,32000000.0
2007-05-16 00:33:00,109.48,109.48,109.48,109.48,2400000.0
2007-05-16 00:34:00,109.48,109.48,109.47,109.48,49800000.0
2007-05-16 00:36:00,109.47,109.47,109.46,109.46,10400000.0
2007-05-16 00:37:00,109.47,109.47,109.47,109.47,20000000.0
2007-05-16 00:39:00,109.47,109.48,109.455,109.47,218700000.0
2007-05-16 00:40:00,109.47,109.48,109.445,109.445,240300000.0
2007-05-16 00:41:00,109.45,109.46,109.42,109.42,177400000.0
2007-05-16 00:42:00,109.43,109.43,109.415,109.425,55300000.0
2007-05-16 00:43:00,109.425,109.45,109.42,109.45,71600000.0
2007-05-16 00:44:00,109.45,109.45,109.42,109.44,430000008.0
2007-05-16 00:45:00,109.44,109.45,109.43,109.45,97100000.0
2007-05-16 00:46:00,109.45,109.48,109.45,109.47,128200000.0
2007-05-16 00:47:00,109.47,109.47,109.47,109.47,6900000.0
2007-05-16 00:49:00,109.47,109.47,109.45,109.46,97200000.0
2007-05-16 00:50:00,109.47,109.47,109.43,109.43,82000000.0
2007-05-16 00:51:00,109.43,109.44,109.42,109.43,83300000.0
2007-05-16 00:52:00,109.43,109.44,109.43,109.44,32200000.0
2007-05-16 00:53:00,109.44,109.46,109.44,109.45,168500000.0
2007-05-16 00:54:00,109.46,109.46,109.43,109.43,46500000.0
2007-05-16 00:55:00,109.43,109.44,109.42,109.43,205000002.0
2007-05-16 00:56:00,109.42,109.42,109.4,109.41,185600000.0
2007-05-16 00:57:00,109.42,109.42,109.405,109.415,127100000.0
2007-05-16 00:58:00,109.42,109.43,109.4,109.42,145400000.0
2007-05-16 00:59:00,109.42,109.45,109.41,109.45,217600001.0
2007-05-16 01:00:00,109.44,109.465,109.44,109.45,205100000.0
2007-05-16 01:01:00,109.45,109.45,109.43,109.44,108100000.0
2007-05-16 01:02:00,109.45,109.45,109.43,109.43,132400000.0
2007-05-16 01:03:00,109.43,109.45,109.4,109.435,472600004.0
2007-05-16 01:04:00,109.43,109.43,109.42,109.42,146800000.0
2007-05-16 01:05:00,109.42,109.42,109.4,109.405,83900000.0
2007-05-16 01:06:00,109.41,109.42,109.405,109.41,39200000.0
2007-05-16 01:07:00,109.41,109.41,109.395,109.395,43900000.0
2007-05-16 01:08:00,109.395,109.4,109.395,109.4,10400000.0
2007-05-16 01:09:00,109.38,109.39,109.38,109.39,57900000.0
2007-05-16 01:10:00,109.39,109.39,109.39,109.39,57900000.0
2007-05-16 01:11:00,109.39,109.395,109.39,109.39,38900000.0
2007-05-16 01:14:00,109.39,109.39,109.39,109.39,39700000.0
2007-05-16 01:15:00,109.39,109.39,109.37,109.38,65600000.0
2007-05-16 01:16:00,109.38,109.39,109.38,109.38,89900000.0
2007-05-16 01:17:00,109.38,109.38,109.38,109.38,17400000.0
2007-05-16 01:18:00,109.38,109.38,109.36,109.37,49600001.0
2007-05-16 01:19:00,109.37,109.37,109.37,109.37,82500000.0
2007-05-16 01:20:00,109.37,109.37,109.37,109.37,9600000.0
2007-05-16 01:24:00,109.37,109.37,109.37,109.37,2400000.0
2007-05-16 01:25:00,109.38,109.38,109.37,109.38,27100000.0
2007-05-16 01:26:00,109.38,109.41,109.375,109.41,119900000.0
2007-05-16 01:27:00,109.41,109.41,109.38,109.39,83000000.0
2007-05-16 01:28:00,109.39,109.4,109.39,109.39,92700000.0
2007-05-16 01:29:00,109.39,109.39,109.365,109.38,42400000.0
2007-05-16 01:30:00,109.39,109.39,109.36,109.37,76900000.0
2007-05-16 01:31:00,109.38,109.38,109.38,109.38,30400000.0
2007-05-16 01:32:00,109.38,109.395,109.37,109.39,214300000.0
2007-05-16 01:33:00,109.39,109.39,109.39,109.39,28800000.0
2007-05-16 01:34:00,109.39,109.39,109.375,109.39,98300000.0
2007-05-16 01:35:00,109.39,109.405,109.38,109.38,194700000.0
2007-05-16 01:36:00,109.39,109.39,109.37,109.37,30200000.0
2007-05-16 01:37:00,109.39,109.39,109.37,109.39,140200000.0
2007-05-16 01:38:00,109.39,109.39,109.38,109.38,102900000.0
2007-05-16 01:39:00,109.38,109.38,109.365,109.37,17600000.0
2007-05-16 01:40:00,109.365,109.37,109.36,109.37,54000000.0
2007-05-16 01:41:00,109.37,109.38,109.37,109.37,24700000.0
2007-05-16 01:42:00,109.37,109.37,109.37,109.37,35200000.0
2007-05-16 01:43:00,109.37,109.37,109.355,109.355,44000000.0
2007-05-16 01:44:00,109.37,109.37,109.37,109.37,2400000.0
2007-05-16 01:45:00,109.36,109.37,109.36,109.37,58400000.0
2007-05-16 01:46:00,109.355,109.37,109.355,109.37,23200000.0
2007-05-16 01:49:00,109.355,109.37,109.355,109.36,20000000.0
2007-05-16 01:50:00,109.35,109.36,109.35,109.35,63800000.0
2007-05-16 01:51:00,109.35,109.35,109.35,109.35,21600000.0
2007-05-16 01:52:00,109.35,109.36,109.34,109.36,176700000.0
2007-05-16 01:53:00,109.36,109.38,109.35,109.355,136200000.0
2007-05-16 01:54:00,109.37,109.37,109.36,109.36,54800000.0
2007-05-16 01:55:00,109.36,109.37,109.36,109.36,40700000.0
2007-05-16 01:56:00,109.36,109.38,109.36,109.38,25400000.0
2007-05-16 01:57:00,109.38,109.38,109.365,109.38,15200000.0
2007-05-16 01:58:00,109.37,109.39,109.365,109.39,71600000.0
2007-05-16 01:59:00,109.39,109.39,109.35,109.38,180800000.0
2007-05-16 02:00:00,109.38,109.38,109.35,109.38,204100000.0
2007-05-16 02:01:00,109.38,109.4,109.365,109.4,99800000.0
2007-05-16 02:02:00,109.39,109.4,109.385,109.4,23200000.0
2007-05-16 02:03:00,109.4,109.4,109.4,109.4,2400000.0
2007-05-16 02:04:00,109.405,109.415,109.39,109.415,103800000.0
2007-05-16 02:05:00,109.415,109.415,109.405,109.405,64500000.0
2007-05-16 02:06:00,109.39,109.405,109.39,109.4,47700000.0
2007-05-16 02:07:00,109.4,109.4,109.4,109.4,8000000.0
2007-05-16 02:08:00,109.4,109.4,109.345,109.35,196599998.0
2007-05-16 02:09:00,109.35,109.37,109.33,109.36,178299999.0
2007-05-16 02:10:00,109.365,109.395,109.36,109.395,249500000.0
2007-05-16 02:11:00,109.4,109.4,109.38,109.38,215700002.0
2007-05-16 02:12:00,109.38,109.39,109.345,109.36,600999999.0
2007-05-16 02:13:00,109.385,109.39,109.35,109.36,648800006.0
2007-05-16 02:14:00,109.375,109.38,109.36,109.37,261899998.0
2007-05-16 02:15:00,109.38,109.38,109.345,109.37,224899999.0
2007-05-16 02:16:00,109.36,109.38,109.36,109.36,179900005.0
2007-05-16 02:17:00,109.36,109.38,109.36,109.36,394200009.0
2007-05-16 02:18:00,109.37,109.395,109.37,109.385,138599999.0
2007-05-16 02:20:00,109.39,109.39,109.38,109.39,54800001.0
2007-05-16 02:21:00,109.39,109.39,109.39,109.39,58800000.0
2007-05-16 02:22:00,109.38,109.38,109.38,109.38,24499999.0
2007-05-16 02:23:00,109.38,109.39,109.37,109.37,392299998.0
2007-05-16 02:24:00,109.39,109.39,109.38,109.38,258599996.0
2007-05-16 02:25:00,109.38,109.39,109.375,109.39,136999997.0
2007-05-16 02:27:00,109.4,109.42,109.39,109.39,134499999.0
2007-05-16 02:28:00,109.39,109.39,109.36,109.38,389300001.0
2007-05-16 02:29:00,109.38,109.38,109.37,109.375,84900000.0
2007-05-16 02:30:00,109.385,109.385,109.37,109.38,47100000.0
2007-05-16 02:31:00,109.38,109.38,109.37,109.38,47100000.0
2007-05-16 02:32:00,109.39,109.4,109.38,109.4,98100000.0
2007-05-16 02:33:00,109.4,109.42,109.37,109.385,293000000.0
2007-05-16 02:34:00,109.385,109.385,109.37,109.38,88500000.0
2007-05-16 02:35:00,109.375,109.38,109.365,109.37,88800000.0
2007-05-16 02:36:00,109.37,109.38,109.37,109.37,25600000.0
2007-05-16 02:37:00,109.37,109.37,109.37,109.37,17300000.0
2007-05-16 02:38:00,109.37,109.38,109.36,109.36,85400002.0
2007-05-16 02:39:00,109.37,109.37,109.36,109.365,163700000.0
2007-05-16 02:40:00,109.37,109.39,109.35,109.365,195099998.0
2007-05-16 02:41:00,109.365,109.37,109.36,109.36,126100000.0
2007-05-16 02:42:00,109.37,109.37,109.35,109.35,70600000.0
2007-05-16 02:43:00,109.35,109.35,109.35,109.35,104600000.0
2007-05-16 02:44:00,109.36,109.36,109.325,109.35,257899997.0
2007-05-16 02:45:00,109.36,109.365,109.35,109.35,86699999.0
2007-05-16 02:46:00,109.355,109.355,109.35,109.35,22300000.0
2007-05-16 02:47:00,109.36,109.37,109.35,109.36,131000001.0
2007-05-16 02:48:00,109.365,109.38,109.36,109.365,142200001.0
2007-05-16 02:49:00,109.35,109.38,109.35,109.38,170900000.0
2007-05-16 02:50:00,109.38,109.38,109.37,109.38,16800000.0
2007-05-16 02:51:00,109.38,109.39,109.37,109.37,41400001.0
2007-05-16 02:52:00,109.37,109.37,109.35,109.37,332000001.0
2007-05-16 02:53:00,109.36,109.38,109.35,109.37,134799998.0
2007-05-16 02:54:00,109.37,109.46,109.36,109.45,557000000.0
2007-05-16 02:55:00,109.45,109.45,109.41,109.41,203800000.0
2007-05-16 02:56:00,109.415,109.42,109.39,109.4,212999999.0
2007-05-16 02:57:00,109.41,109.41,109.4,109.41,92800000.0
2007-05-16 02:58:00,109.41,109.41,109.4,109.4,115200000.0
2007-05-16 02:59:00,109.4,109.41,109.4,109.41,111000000.0
2007-05-16 03:00:00,109.41,109.42,109.4,109.42,48700000.0
2007-05-16 03:01:00,109.41,109.43,109.41,109.42,275800002.0
2007-05-16 03:02:00,109.42,109.45,109.42,109.44,257799999.0
2007-05-16 03:03:00,109.44,109.45,109.43,109.44,184200000.0
2007-05-16 03:04:00,109.44,109.45,109.43,109.44,292300000.0
2007-05-16 03:05:00,109.45,109.46,109.44,109.46,115699999.0
2007-05-16 03:06:00,109.46,109.46,109.44,109.44,99300000.0
2007-05-16 03:07:00,109.44,109.45,109.4,109.4,425099996.0
2007-05-16 03:08:00,109.41,109.41,109.355,109.4,293800006.0
2007-05-16 03:09:00,109.37,109.4,109.355,109.36,284000003.0
2007-05-16 03:10:00,109.37,109.38,109.35,109.38,236300001.0
2007-05-16 03:11:00,109.37,109.38,109.36,109.38,56000000.0
2007-05-16 03:12:00,109.35,109.38,109.35,109.38,37400000.0
2007-05-16 03:13:00,109.35,109.38,109.35,109.38,179200000.0
2007-05-16 03:14:00,109.38,109.39,109.36,109.36,61299999.0
2007-05-16 03:15:00,109.365,109.38,109.345,109.37,306999998.0
2007-05-16 03:16:00,109.37,109.39,109.37,109.38,87200000.0
2007-05-16 03:17:00,109.38,109.38,109.37,109.37,43000000.0
2007-05-16 03:18:00,109.39,109.39,109.39,109.39,8800000.0
2007-05-16 03:19:00,109.39,109.39,109.39,109.39,10900000.0
2007-05-16 03:20:00,109.39,109.39,109.375,109.39,52000000.0
2007-05-16 03:21:00,109.39,109.39,109.38,109.39,51200000.0
2007-05-16 03:22:00,109.385,109.39,109.38,109.38,48800000.0
2007-05-16 03:23:00,109.38,109.39,109.38,109.38,68800000.0
2007-05-16 03:24:00,109.38,109.38,109.38,109.38,30400000.0
2007-05-16 03:25:00,109.38,109.38,109.36,109.365,72000000.0
2007-05-16 03:26:00,109.365,109.37,109.33,109.35,261300002.0
2007-05-16 03:27:00,109.34,109.36,109.34,109.35,92400000.0
2007-05-16 03:28:00,109.35,109.37,109.35,109.36,54400000.0
2007-05-16 03:29:00,109.345,109.36,109.345,109.36,8800000.0
2007-05-16 03:30:00,109.34,109.35,109.34,109.34,19200000.0
2007-05-16 03:31:00,109.36,109.36,109.36,109.36,19200000.0
2007-05-16 03:32:00,109.36,109.37,109.34,109.36,60400000.0
2007-05-16 03:33:00,109.36,109.36,109.355,109.36,24000000.0
2007-05-16 03:34:00,109.36,109.37,109.34,109.37,124700000.0
2007-05-16 03:35:00,109.37,109.37,109.335,109.34,103300000.0
2007-05-16 03:36:00,109.35,109.36,109.34,109.36,27900000.0
2007-05-16 03:37:00,109.36,109.36,109.35,109.36,96800000.0
2007-05-16 03:38:00,109.37,109.37,109.36,109.36,153200000.0
2007-05-16 03:39:00,109.36,109.36,109.34,109.35,59100000.0
2007-05-16 03:40:00,109.35,109.35,109.335,109.34,17600000.0
2007-05-16 03:41:00,109.35,109.36,109.335,109.345,64000000.0
2007-05-16 03:42:00,109.35,109.36,109.34,109.36,393400009.0
2007-05-16 03:43:00,109.36,109.36,109.34,109.35,149700004.0
2007-05-16 03:44:00,109.34,109.37,109.34,109.36,76600000.0
2007-05-16 03:45:00,109.36,109.36,109.35,109.35,71700000.0
2007-05-16 03:46:00,109.37,109.38,109.35,109.37,127300000.0
2007-05-16 03:47:00,109.36,109.36,109.36,109.36,51400000.0
2007-05-16 03:48:00,109.36,109.36,109.32,109.33,187000000.0
2007-05-16 03:49:00,109.33,109.355,109.32,109.33,169000000.0
2007-05-16 03:50:00,109.32,109.35,109.32,109.34,463700000.0
2007-05-16 03:51:00,109.34,109.36,109.31,109.335,811300001.0
2007-05-16 03:52:00,109.31,109.34,109.31,109.335,773199994.0
2007-05-16 03:53:00,109.34,109.36,109.295,109.35,778399997.0
2007-05-16 03:54:00,109.355,109.38,109.35,109.37,421699999.0
2007-05-16 03:55:00,109.38,109.385,109.35,109.38,274599997.0
2007-05-16 03:56:00,109.375,109.39,109.36,109.39,262999999.0
2007-05-16 03:57:00,109.39,109.4,109.37,109.4,147000001.0
2007-05-16 03:58:00,109.395,109.44,109.385,109.43,349499994.0
2007-05-16 03:59:00,109.44,109.44,109.415,109.43,125400001.0
2007-05-16 04:00:00,109.43,109.43,109.43,109.43,4800000.0
2007-05-16 04:01:00,109.43,109.43,109.415,109.43,125600000.0
2007-05-16 04:02:00,109.42,109.43,109.41,109.42,112000000.0
2007-05-16 04:03:00,109.4,109.41,109.4,109.41,29600000.0
2007-05-16 04:04:00,109.415,109.42,109.41,109.42,29600000.0
2007-05-16 04:05:00,109.43,109.43,109.415,109.42,72000000.0
2007-05-16 04:06:00,109.415,109.42,109.41,109.42,131200000.0
2007-05-16 04:07:00,109.42,109.43,109.42,109.43,160000000.0
2007-05-16 04:08:00,109.425,109.44,109.42,109.43,77300000.0
2007-05-16 04:09:00,109.43,109.44,109.42,109.44,76200002.0
2007-05-16 04:10:00,109.44,109.44,109.425,109.425,49500000.0
2007-05-16 04:11:00,109.44,109.44,109.43,109.43,8800000.0
2007-05-16 04:12:00,109.43,109.43,109.36,109.41,153200001.0
2007-05-16 04:13:00,109.41,109.43,109.4,109.41,131800001.0
2007-05-16 04:14:00,109.41,109.42,109.38,109.42,151400001.0
2007-05-16 04:15:00,109.42,109.43,109.415,109.43,18400000.0
2007-05-16 04:16:00,109.43,109.44,109.41,109.43,53500000.0
2007-05-16 04:17:00,109.42,109.44,109.42,109.425,43800000.0
2007-05-16 04:18:00,109.43,109.44,109.42,109.43,89400000.0
2007-05-16 04:19:00,109.43,109.43,109.39,109.42,142400003.0
2007-05-16 04:20:00,109.4,109.42,109.4,109.42,23400000.0
2007-05-16 04:21:00,109.4,109.42,109.4,109.41,30200001.0
2007-05-16 04:22:00,109.41,109.42,109.41,109.42,20000000.0
2007-05-16 04:23:00,109.41,109.42,109.4,109.42,64400000.0
2007-05-16 04:24:00,109.41,109.42,109.41,109.415,38100000.0
2007-05-16 04:25:00,109.415,109.415,109.41,109.41,71200000.0
2007-05-16 04:26:00,109.41,109.41,109.395,109.4,151300000.0
2007-05-16 04:27:00,109.4,109.41,109.4,109.41,166000002.0
2007-05-16 04:28:00,109.41,109.41,109.41,109.41,28000000.0
2007-05-16 04:29:00,109.405,109.42,109.405,109.42,8800000.0
2007-05-16 04:31:00,109.415,109.43,109.4,109.43,102100001.0
2007-05-16 04:32:00,109.43,109.43,109.43,109.43,22400000.0
2007-05-16 04:33:00,109.425,109.43,109.42,109.43,87200000.0
2007-05-16 04:34:00,109.43,109.44,109.41,109.44,28700000.0
2007-05-16 04:35:00,109.44,109.44,109.43,109.44,82400000.0
2007-05-16 04:36:00,109.44,109.44,109.44,109.44,13600000.0
2007-05-16 04:37:00,109.44,109.44,109.44,109.44,8200000.0
2007-05-16 04:38:00,109.44,109.44,109.435,109.435,62700000.0
2007-05-16 04:42:00,109.44,109.44,109.44,109.44,2400000.0
2007-05-16 04:43:00,109.44,109.44,109.43,109.44,64800000.0
2007-05-16 04:44:00,109.44,109.45,109.43,109.44,249999997.0
2007-05-16 04:45:00,109.44,109.44,109.435,109.435,47200000.0
2007-05-16 04:46:00,109.435,109.44,109.435,109.435,42400000.0
2007-05-16 04:47:00,109.435,109.44,109.435,109.44,68000000.0
2007-05-16 04:49:00,109.44,109.48,109.44,109.47,256000000.0
2007-05-16 04:50:00,109.47,109.51,109.47,109.47,248700000.0
2007-05-16 04:51:00,109.48,109.49,109.48,109.49,50999999.0
2007-05-16 04:52:00,109.49,109.49,109.48,109.48,57600000.0
2007-05-16 04:53:00,109.48,109.52,109.48,109.51,150599999.0
2007-05-16 04:54:00,109.505,109.53,109.47,109.5,369599997.0
2007-05-16 04:55:00,109.5,109.58,109.49,109.57,382299996.0
2007-05-16 04:56:00,109.57,109.57,109.505,109.57,228300007.0
2007-05-16 04:57:00,109.57,109.6,109.53,109.59,508000003.0
2007-05-16 04:58:00,109.575,109.58,109.54,109.56,166400001.0
2007-05-16 05:00:00,109.56,109.57,109.555,109.555,23200000.0
2007-05-16 05:01:00,109.56,109.56,109.535,109.535,62500000.0
2007-05-16 05:03:00,109.54,109.55,109.54,109.55,7700000.0
2007-05-16 05:04:00,109.54,109.54,109.47,109.51,260999995.0
2007-05-16 05:05:00,109.51,109.51,109.485,109.49,74400000.0
2007-05-16 05:06:00,109.49,109.5,109.48,109.485,51000000.0
2007-05-16 05:07:00,109.485,109.5,109.47,109.49,90800001.0
2007-05-16 05:08:00,109.48,109.48,109.445,109.465,108000000.0
2007-05-16 05:09:00,109.46,109.47,109.46,109.465,42400000.0
2007-05-16 05:11:00,109.465,109.47,109.465,109.465,25600000.0
2007-05-16 05:12:00,109.48,109.48,109.465,109.465,18400000.0
2007-05-16 05:14:00,109.465,109.48,109.465,109.48,20800000.0
2007-05-16 05:15:00,109.48,109.48,109.465,109.465,10400000.0
2007-05-16 05:16:00,109.465,109.465,109.43,109.455,76400000.0
2007-05-16 05:17:00,109.455,109.46,109.43,109.45,61400000.0
2007-05-16 05:18:00,109.45,109.46,109.45,109.46,32300000.0
2007-05-16 05:19:00,109.46,109.46,109.44,109.45,19200000.0
2007-05-16 05:21:00,109.45,109.45,109.45,109.45,4800000.0
2007-05-16 05:22:00,109.45,109.46,109.44,109.45,58100001.0
2007-05-16 05:23:00,109.46,109.46,109.445,109.445,27200000.0
2007-05-16 05:24:00,109.445,109.45,109.43,109.45,43700000.0
2007-05-16 05:25:00,109.45,109.45,109.43,109.43,43600000.0
2007-05-16 05:26:00,109.45,109.45,109.44,109.45,73699999.0
2007-05-16 05:27:00,109.45,109.45,109.445,109.45,36100000.0
2007-05-16 05:30:00,109.46,109.46,109.46,109.46,15700000.0
2007-05-16 05:31:00,109.46,109.46,109.45,109.45,26200000.0
2007-05-16 05:32:00,109.45,109.45,109.45,109.45,64999998.0
2007-05-16 05:33:00,109.45,109.45,109.42,109.42,75399997.0
2007-05-16 05:34:00,109.45,109.45,109.445,109.445,85600000.0
2007-05-16 05:35:00,109.445,109.45,109.44,109.445,147599998.0
2007-05-16 05:36:00,109.44,109.455,109.44,109.45,146999997.0
2007-05-16 05:37:00,109.45,109.455,109.415,109.45,155300000.0
2007-05-16 05:38:00,109.455,109.455,109.455,109.455,24000000.0
2007-05-16 05:39:00,109.46,109.465,109.44,109.455,42200000.0
2007-05-16 05:40:00,109.46,109.46,109.46,109.46,8000000.0
2007-05-16 05:41:00,109.46,109.46,109.455,109.46,51700000.0
2007-05-16 05:42:00,109.455,109.46,109.43,109.455,92400001.0
2007-05-16 05:43:00,109.455,109.455,109.43,109.45,83600000.0
2007-05-16 05:44:00,109.45,109.46,109.45,109.46,42200001.0
2007-05-16 05:45:00,109.46,109.465,109.43,109.45,119800000.0
2007-05-16 05:52:00,109.45,109.455,109.45,109.455,18400000.0
2007-05-16 05:53:00,109.46,109.465,109.44,109.465,56399998.0
2007-05-16 05:54:00,109.465,109.465,109.455,109.455,117599998.0
2007-05-16 05:55:00,109.46,109.47,109.44,109.47,262399994.0
2007-05-16 05:56:00,109.47,109.47,109.465,109.47,76199997.0
2007-05-16 05:57:00,109.47,109.49,109.47,109.485,611599984.0
2007-05-16 05:58:00,109.485,109.49,109.465,109.49,75300000.0
2007-05-16 05:59:00,109.485,109.49,109.48,109.48,230399992.0
2007-05-16 06:00:00,109.48,109.49,109.45,109.47,166599997.0
2007-05-16 06:01:00,109.475,109.475,109.465,109.465,45900000.0
2007-05-16 06:02:00,109.45,109.48,109.45,109.48,57000003.0
2007-05-16 06:03:00,109.48,109.495,109.46,109.495,439200001.0
2007-05-16 06:04:00,109.495,109.495,109.46,109.485,199999998.0
2007-05-16 06:05:00,109.47,109.485,109.46,109.485,97199999.0
2007-05-16 06:06:00,109.485,109.485,109.46,109.46,97600000.0
2007-05-16 06:07:00,109.475,109.49,109.47,109.49,146399999.0
2007-05-16 06:08:00,109.48,109.525,109.48,109.5,338400005.0
2007-05-16 06:09:00,109.51,109.515,109.48,109.515,253800002.0
2007-05-16 06:11:00,109.5,109.52,109.49,109.49,132400000.0
2007-05-16 06:12:00,109.53,109.53,109.51,109.51,35200000.0
2007-05-16 06:13:00,109.53,109.55,109.495,109.55,280500002.0
2007-05-16 06:14:00,109.52,109.56,109.505,109.555,241400004.0
2007-05-16 06:15:00,109.53,109.555,109.53,109.53,188600000.0
2007-05-16 06:16:00,109.53,109.555,109.53,109.53,121200001.0
2007-05-16 06:17:00,109.56,109.57,109.54,109.54,67600001.0
2007-05-16 06:18:00,109.525,109.56,109.525,109.53,278900002.0
2007-05-16 06:19:00,109.52,109.555,109.52,109.54,152300001.0
2007-05-16 06:20:00,109.545,109.555,109.53,109.53,93600000.0
2007-05-16 06:21:00,109.53,109.545,109.52,109.52,209600005.0
2007-05-16 06:22:00,109.54,109.545,109.52,109.54,97000002.0
2007-05-16 06:23:00,109.54,109.54,109.53,109.54,23200000.0
2007-05-16 06:24:00,109.54,109.54,109.53,109.53,134799998.0
2007-05-16 06:25:00,109.54,109.54,109.5,109.54,189199996.0
2007-05-16 06:26:00,109.535,109.54,109.5,109.51,188799997.0
2007-05-16 06:27:00,109.53,109.53,109.5,109.53,79199998.0
2007-05-16 06:29:00,109.53,109.53,109.51,109.53,164999999.0
2007-05-16 06:30:00,109.53,109.53,109.49,109.49,287999998.0
2007-05-16 06:31:00,109.53,109.53,109.5,109.52,382199990.0
2007-05-16 06:32:00,109.53,109.53,109.51,109.51,128699997.0
2007-05-16 06:33:00,109.52,109.54,109.5,109.535,137600000.0
2007-05-16 06:34:00,109.53,109.54,109.52,109.54,121199999.0
2007-05-16 06:35:00,109.535,109.54,109.52,109.52,168600001.0
2007-05-16 06:36:00,109.54,109.55,109.52,109.55,349000007.0
2007-05-16 06:37:00,109.55,109.55,109.53,109.55,316800000.0
2007-05-16 06:38:00,109.56,109.56,109.54,109.555,75699999.0
2007-05-16 06:39:00,109.54,109.555,109.53,109.53,216000000.0
2007-05-16 06:40:00,109.55,109.555,109.52,109.55,181800001.0
2007-05-16 06:41:00,109.545,109.55,109.53,109.545,53200000.0
2007-05-16 06:42:00,109.55,109.555,109.52,109.545,110000000.0
2007-05-16 06:43:00,109.545,109.545,109.545,109.545,8000000.0
2007-05-16 06:44:00,109.53,109.56,109.53,109.555,156200000.0
2007-05-16 06:45:00,109.56,109.575,109.54,109.55,460700000.0
2007-05-16 06:46:00,109.55,109.57,109.54,109.555,366600008.0
2007-05-16 06:47:00,109.555,109.56,109.54,109.555,171000005.0
2007-05-16 06:48:00,109.55,109.555,109.52,109.52,256699996.0
2007-05-16 06:49:00,109.53,109.565,109.52,109.565,193399995.0
2007-05-16 06:50:00,109.565,109.565,109.53,109.545,441700000.0
2007-05-16 06:51:00,109.55,109.55,109.53,109.54,115600000.0
2007-05-16 06:52:00,109.54,109.56,109.515,109.56,207199997.0
2007-05-16 06:53:00,109.56,109.565,109.52,109.53,250799996.0
2007-05-16 06:54:00,109.53,109.55,109.52,109.545,337599996.0
2007-05-16 06:55:00,109.55,109.57,109.55,109.56,215799991.0
2007-05-16 06:56:00,109.56,109.56,109.56,109.56,90599997.0
2007-05-16 06:57:00,109.56,109.57,109.55,109.56,238399996.0
2007-05-16 06:58:00,109.555,109.57,109.535,109.565,223199993.0
2007-05-16 06:59:00,109.565,109.57,109.535,109.57,283199991.0
2007-05-16 07:00:00,109.57,109.58,109.54,109.56,188199997.0
2007-05-16 07:01:00,109.57,109.57,109.54,109.54,146399996.0
2007-05-16 07:02:00,109.54,109.55,109.53,109.53,86600003.0
2007-05-16 07:03:00,109.53,109.54,109.53,109.535,155000005.0
2007-05-16 07:04:00,109.535,109.535,109.535,109.535,16000000.0
2007-05-16 07:05:00,109.535,109.55,109.49,109.52,196999999.0
2007-05-16 07:06:00,109.52,109.525,109.49,109.49,88599999.0
2007-05-16 07:07:00,109.49,109.54,109.49,109.52,127699999.0
2007-05-16 07:08:00,109.52,109.52,109.49,109.52,36000000.0
2007-05-16 07:09:00,109.52,109.53,109.47,109.52,315499996.0
2007-05-16 07:10:00,109.52,109.53,109.49,109.52,138399996.0
2007-05-16 07:11:00,109.53,109.53,109.515,109.52,48299999.0
2007-05-16 07:12:00,109.52,109.53,109.49,109.49,34999999.0
2007-05-16 07:13:00,109.53,109.53,109.49,109.49,30199999.0
2007-05-16 07:14:00,109.525,109.525,109.52,109.52,31900000.0
2007-05-16 07:15:00,109.49,109.53,109.49,109.525,79799999.0
2007-05-16 07:16:00,109.53,109.53,109.53,109.53,4800000.0
2007-05-16 07:17:00,109.53,109.54,109.49,109.53,76800000.0
2007-05-16 07:18:00,109.53,109.54,109.5,109.54,54800000.0
2007-05-16 07:20:00,109.54,109.54,109.5,109.5,11200000.0
2007-05-16 07:21:00,109.55,109.55,109.5,109.54,107999996.0
2007-05-16 07:23:00,109.54,109.54,109.53,109.54,141599996.0
2007-05-16 07:24:00,109.535,109.54,109.53,109.54,139899997.0
2007-05-16 07:25:00,109.54,109.54,109.53,109.54,70400000.0
2007-05-16 07:27:00,109.55,109.55,109.49,109.49,70799999.0
2007-05-16 07:28:00,109.49,109.53,109.49,109.525,25600000.0
2007-05-16 07:29:00,109.53,109.53,109.49,109.49,23799999.0
2007-05-16 07:31:00,109.53,109.535,109.48,109.51,228399999.0
2007-05-16 07:32:00,109.48,109.51,109.48,109.51,21399999.0
2007-05-16 07:33:00,109.495,109.495,109.43,109.43,269999998.0
2007-05-16 07:34:00,109.465,109.49,109.44,109.49,66200000.0
2007-05-16 07:35:00,109.49,109.5,109.49,109.5,140199993.0
2007-05-16 07:36:00,109.5,109.51,109.46,109.51,252799992.0
2007-05-16 07:37:00,109.51,109.51,109.445,109.445,190099997.0
2007-05-16 07:38:00,109.46,109.51,109.445,109.505,145099996.0
2007-05-16 07:39:00,109.505,109.505,109.445,109.49,238099992.0
2007-05-16 07:40:00,109.49,109.5,109.44,109.5,199799991.0
2007-05-16 07:41:00,109.495,109.5,109.44,109.49,97799997.0
2007-05-16 07:42:00,109.49,109.5,109.425,109.485,108699998.0
2007-05-16 07:43:00,109.485,109.5,109.485,109.5,31200000.0
2007-05-16 07:44:00,109.48,109.5,109.46,109.48,58400001.0
2007-05-16 07:45:00,109.5,109.5,109.46,109.46,18700000.0
2007-05-16 07:46:00,109.5,109.5,109.46,109.5,83199997.0
2007-05-16 07:47:00,109.5,109.51,109.445,109.46,131299998.0
2007-05-16 07:48:00,109.5,109.51,109.48,109.51,172099998.0
2007-05-16 07:49:00,109.51,109.52,109.495,109.51,41600000.0
2007-05-16 07:50:00,109.505,109.51,109.48,109.485,43900000.0
2007-05-16 07:51:00,109.5,109.5,109.48,109.485,45500000.0
2007-05-16 07:52:00,109.485,109.5,109.47,109.495,70800000.0
2007-05-16 07:53:00,109.495,109.5,109.495,109.5,10400000.0
2007-05-16 07:54:00,109.48,109.52,109.48,109.52,62600000.0
2007-05-16 07:55:00,109.51,109.51,109.48,109.5,178899995.0
2007-05-16 07:56:00,109.51,109.52,109.5,109.52,110800000.0
2007-05-16 07:57:00,109.52,109.55,109.52,109.53,226400000.0
2007-05-16 07:58:00,109.53,109.54,109.495,109.52,480099990.0
2007-05-16 07:59:00,109.53,109.59,109.52,109.59,474699994.0
2007-05-16 08:00:00,109.61,109.61,109.56,109.58,364299998.0
2007-05-16 08:01:00,109.55,109.58,109.55,109.58,208099998.0
2007-05-16 08:02:00,109.59,109.59,109.56,109.56,210799998.0
2007-05-16 08:03:00,109.57,109.57,109.55,109.56,167399999.0
2007-05-16 08:04:00,109.56,109.56,109.53,109.54,299199998.0
2007-05-16 08:05:00,109.54,109.56,109.54,109.55,130799998.0
2007-05-16 08:06:00,109.55,109.55,109.53,109.53,97599998.0
2007-05-16 08:07:00,109.53,109.54,109.53,109.53,39799999.0
2007-05-16 08:08:00,109.53,109.56,109.53,109.55,376099990.0
2007-05-16 08:09:00,109.55,109.55,109.54,109.545,56599999.0
2007-05-16 08:10:00,109.54,109.555,109.54,109.555,272299998.0
2007-05-16 08:11:00,109.56,109.57,109.525,109.54,212499997.0
2007-05-16 08:12:00,109.54,109.56,109.51,109.53,195599999.0
2007-05-16 08:13:00,109.53,109.53,109.49,109.525,247399999.0
2007-05-16 08:14:00,109.525,109.53,109.49,109.53,150599997.0
2007-05-16 08:15:00,109.53,109.55,109.49,109.52,164799996.0
2007-05-16 08:16:00,109.55,109.55,109.485,109.53,222799996.0
2007-05-16 08:17:00,109.53,109.54,109.49,109.53,488799995.0
2007-05-16 08:18:00,109.53,109.535,109.51,109.52,643999988.0
2007-05-16 08:19:00,109.525,109.54,109.51,109.53,315199997.0
2007-05-16 08:20:00,109.53,109.535,109.49,109.49,228899998.0
2007-05-16 08:21:00,109.49,109.51,109.46,109.49,443100002.0
2007-05-16 08:22:00,109.49,109.49,109.45,109.47,437900005.0
2007-05-16 08:23:00,109.47,109.51,109.44,109.46,492600005.0
2007-05-16 08:24:00,109.46,109.48,109.445,109.47,349400004.0
2007-05-16 08:25:00,109.465,109.47,109.46,109.46,362300012.0
2007-05-16 08:26:00,109.46,109.48,109.45,109.48,292900004.0
2007-05-16 08:27:00,109.48,109.48,109.46,109.47,80600001.0
2007-05-16 08:28:00,109.47,109.47,109.47,109.47,20000000.0
2007-05-16 08:29:00,109.465,109.465,109.43,109.44,290100002.0
2007-05-16 08:30:00,109.43,109.44,109.43,109.44,237300000.0
2007-05-16 08:31:00,109.44,109.46,109.435,109.46,52400000.0
2007-05-16 08:32:00,109.46,109.49,109.45,109.48,386500002.0
2007-05-16 08:33:00,109.47,109.495,109.445,109.485,305500003.0
2007-05-16 08:34:00,109.49,109.49,109.46,109.47,608199999.0
2007-05-16 08:35:00,109.48,109.5,109.47,109.5,153000000.0
2007-05-16 08:36:00,109.49,109.5,109.46,109.47,380500000.0
2007-05-16 08:37:00,109.47,109.48,109.435,109.45,307200005.0
2007-05-16 08:38:00,109.465,109.47,109.45,109.47,148000000.0
2007-05-16 08:39:00,109.47,109.5,109.47,109.5,64000000.0
2007-05-16 08:40:00,109.5,109.5,109.46,109.47,210300001.0
2007-05-16 08:41:00,109.475,109.5,109.46,109.5,445400002.0
2007-05-16 08:42:00,109.5,109.5,109.48,109.48,149600005.0
2007-05-16 08:43:00,109.48,109.48,109.46,109.46,20299999.0
2007-05-16 08:44:00,109.46,109.48,109.435,109.47,213199999.0
2007-05-16 08:45:00,109.47,109.5,109.47,109.5,111200000.0
2007-05-16 08:46:00,109.48,109.48,109.46,109.47,185999999.0
2007-05-16 08:47:00,109.47,109.47,109.45,109.45,10800000.0
2007-05-16 08:48:00,109.46,109.47,109.45,109.45,24700000.0
2007-05-16 08:49:00,109.46,109.47,109.445,109.47,11200000.0
2007-05-16 08:50:00,109.46,109.48,109.46,109.48,38900000.0
2007-05-16 08:51:00,109.47,109.48,109.47,109.47,11200000.0
2007-05-16 08:52:00,109.46,109.46,109.4,109.43,144499998.0
2007-05-16 08:53:00,109.425,109.46,109.42,109.42,66999999.0
2007-05-16 08:54:00,109.41,109.43,109.4,109.4,75000000.0
2007-05-16 08:55:00,109.4,109.42,109.39,109.41,58900000.0
2007-05-16 08:56:00,109.405,109.43,109.4,109.43,191800002.0
2007-05-16 08:57:00,109.43,109.47,109.425,109.47,247299999.0
2007-05-16 08:58:00,109.47,109.47,109.415,109.43,376099996.0
2007-05-16 08:59:00,109.43,109.43,109.41,109.42,166900000.0
2007-05-16 09:00:00,109.43,109.46,109.42,109.46,318500000.0
2007-05-16 09:01:00,109.46,109.47,109.42,109.45,115199999.0
2007-05-16 09:02:00,109.45,109.45,109.405,109.41,313000001.0
2007-05-16 09:03:00,109.41,109.42,109.36,109.39,456900002.0
2007-05-16 09:04:00,109.4,109.4,109.38,109.38,55100000.0
2007-05-16 09:05:00,109.38,109.39,109.345,109.37,590599990.0
2007-05-16 09:06:00,109.36,109.37,109.32,109.37,409499998.0
2007-05-16 09:07:00,109.37,109.41,109.37,109.41,90200000.0
2007-05-16 09:08:00,109.395,109.44,109.395,109.425,175999998.0
2007-05-16 09:09:00,109.44,109.47,109.41,109.47,264599998.0
2007-05-16 09:10:00,109.47,109.51,109.44,109.49,257599998.0
2007-05-16 09:11:00,109.5,109.52,109.49,109.52,67300000.0
2007-05-16 09:12:00,109.495,109.53,109.495,109.5,121700000.0
2007-05-16 09:13:00,109.52,109.57,109.52,109.54,234200000.0
2007-05-16 09:14:00,109.54,109.55,109.515,109.55,257700004.0
2007-05-16 09:15:00,109.53,109.55,109.51,109.53,370500001.0
2007-05-16 09:16:00,109.54,109.54,109.51,109.51,149700000.0
2007-05-16 09:17:00,109.51,109.52,109.5,109.51,105000000.0
2007-05-16 09:18:00,109.52,109.52,109.5,109.51,217800000.0
2007-05-16 09:19:00,109.51,109.51,109.51,109.51,42900000.0
2007-05-16 09:20:00,109.52,109.52,109.51,109.52,36900000.0
2007-05-16 09:21:00,109.51,109.52,109.51,109.52,35500000.0
2007-05-16 09:22:00,109.51,109.52,109.51,109.52,61400000.0
2007-05-16 09:23:00,109.53,109.57,109.52,109.56,259699997.0
2007-05-16 09:24:00,109.56,109.59,109.54,109.56,576199995.0
2007-05-16 09:25:00,109.57,109.59,109.56,109.58,233300000.0
2007-05-16 09:26:00,109.56,109.61,109.56,109.57,480300003.0
2007-05-16 09:27:00,109.585,109.61,109.57,109.59,246700000.0
2007-05-16 09:28:00,109.595,109.61,109.59,109.6,485799997.0
2007-05-16 09:29:00,109.59,109.6,109.55,109.56,388599998.0
2007-05-16 09:30:00,109.56,109.57,109.55,109.55,269999997.0
2007-05-16 09:31:00,109.56,109.57,109.54,109.56,351799999.0
2007-05-16 09:32:00,109.55,109.58,109.55,109.57,493399997.0
2007-05-16 09:33:00,109.57,109.59,109.57,109.58,118000001.0
2007-05-16 09:34:00,109.58,109.59,109.57,109.57,154000000.0
2007-05-16 09:35:00,109.58,109.59,109.57,109.58,212199996.0
2007-05-16 09:36:00,109.58,109.58,109.58,109.58,14400000.0
2007-05-16 09:37:00,109.59,109.59,109.57,109.57,84099999.0
2007-05-16 09:38:00,109.57,109.58,109.535,109.555,501999988.0
2007-05-16 09:39:00,109.56,109.58,109.55,109.57,456600000.0
2007-05-16 09:40:00,109.57,109.59,109.56,109.57,218000003.0
2007-05-16 09:41:00,109.57,109.58,109.55,109.55,95199999.0
2007-05-16 09:42:00,109.55,109.57,109.535,109.54,368099990.0
2007-05-16 09:43:00,109.55,109.55,109.52,109.54,258300000.0
2007-05-16 09:44:00,109.54,109.54,109.52,109.53,447999995.0
2007-05-16 09:45:00,109.55,109.57,109.525,109.56,446699990.0
2007-05-16 09:46:00,109.56,109.57,109.54,109.54,619999996.0
2007-05-16 09:47:00,109.55,109.56,109.525,109.55,175799996.0
2007-05-16 09:48:00,109.55,109.56,109.525,109.54,182899996.0
2007-05-16 09:49:00,109.525,109.56,109.525,109.55,294699998.0
2007-05-16 09:50:00,109.55,109.56,109.545,109.55,40800000.0
2007-05-16 09:51:00,109.54,109.55,109.51,109.51,468700007.0
2007-05-16 09:52:00,109.51,109.51,109.49,109.49,247300005.0
2007-05-16 09:53:00,109.49,109.5,109.465,109.48,322800005.0
2007-05-16 09:54:00,109.48,109.5,109.48,109.49,316600008.0
2007-05-16 09:55:00,109.49,109.5,109.49,109.49,68500000.0
2007-05-16 09:56:00,109.48,109.5,109.48,109.49,148300000.0
2007-05-16 09:57:00,109.49,109.515,109.49,109.515,140200000.0
2007-05-16 09:58:00,109.52,109.525,109.52,109.52,95600002.0
2007-05-16 09:59:00,109.52,109.52,109.515,109.52,108600000.0
2007-05-16 10:00:00,109.53,109.54,109.53,109.53,74400000.0
2007-05-16 10:01:00,109.53,109.54,109.52,109.53,158300001.0
2007-05-16 10:02:00,109.53,109.54,109.52,109.54,38000000.0
2007-05-16 10:03:00,109.54,109.54,109.51,109.51,190400000.0
2007-05-16 10:04:00,109.52,109.53,109.515,109.53,58300000.0
2007-05-16 10:05:00,109.53,109.53,109.495,109.495,179700004.0
2007-05-16 10:06:00,109.52,109.53,109.51,109.53,448900013.0
2007-05-16 10:07:00,109.52,109.52,109.52,109.52,221500004.0
2007-05-16 10:08:00,109.525,109.525,109.49,109.49,221500004.0
2007-05-16 10:09:00,109.49,109.49,109.48,109.49,413700006.0
2007-05-16 10:10:00,109.49,109.51,109.49,109.49,473300011.0
2007-05-16 10:11:00,109.49,109.5,109.49,109.5,272900004.0
2007-05-16 10:12:00,109.495,109.5,109.485,109.49,220500009.0
2007-05-16 10:13:00,109.49,109.5,109.48,109.48,330300001.0
2007-05-16 10:14:00,109.49,109.49,109.475,109.48,181100000.0
2007-05-16 10:15:00,109.47,109.48,109.47,109.48,56600002.0
2007-05-16 10:16:00,109.48,109.49,109.46,109.46,288700003.0
2007-05-16 10:17:00,109.46,109.46,109.46,109.46,13600000.0
2007-05-16 10:18:00,109.46,109.46,109.445,109.46,275600000.0
2007-05-16 10:19:00,109.46,109.46,109.42,109.42,200200000.0
2007-05-16 10:20:00,109.42,109.43,109.385,109.42,216300002.0
2007-05-16 10:21:00,109.42,109.43,109.39,109.39,551600012.0
2007-05-16 10:22:00,109.39,109.41,109.39,109.41,335999999.0
2007-05-16 10:23:00,109.415,109.44,109.4,109.44,126600000.0
2007-05-16 10:24:00,109.43,109.44,109.415,109.44,260700000.0
2007-05-16 10:26:00,109.45,109.46,109.41,109.43,335500001.0
2007-05-16 10:27:00,109.43,109.43,109.42,109.43,175299999.0
2007-05-16 10:28:00,109.43,109.44,109.42,109.43,70100001.0
2007-05-16 10:29:00,109.43,109.43,109.43,109.43,68199999.0
2007-05-16 10:30:00,109.43,109.45,109.43,109.43,475100008.0
2007-05-16 10:31:00,109.43,109.43,109.405,109.41,200599999.0
2007-05-16 10:32:00,109.405,109.415,109.39,109.39,477800000.0
2007-05-16 10:33:00,109.4,109.41,109.39,109.395,504300003.0
2007-05-16 10:34:00,109.395,109.4,109.36,109.39,275900000.0
2007-05-16 10:35:00,109.39,109.42,109.38,109.42,155100001.0
2007-05-16 10:36:00,109.42,109.42,109.415,109.42,171100007.0
2007-05-16 10:37:00,109.42,109.46,109.42,109.45,360800001.0
2007-05-16 10:38:00,109.45,109.46,109.45,109.46,148100004.0
2007-05-16 10:39:00,109.46,109.46,109.44,109.45,172300001.0
2007-05-16 10:40:00,109.45,109.455,109.45,109.455,132600002.0
2007-05-16 10:41:00,109.44,109.46,109.43,109.46,365300001.0
2007-05-16 10:42:00,109.45,109.47,109.44,109.44,199000001.0
2007-05-16 10:43:00,109.45,109.48,109.44,109.47,359600000.0
2007-05-16 10:44:00,109.47,109.49,109.465,109.48,316200000.0
2007-05-16 10:45:00,109.475,109.48,109.4,109.45,467100004.0
2007-05-16 10:46:00,109.45,109.46,109.43,109.45,714700002.0
2007-05-16 10:47:00,109.45,109.46,109.45,109.46,264400000.0
2007-05-16 10:48:00,109.47,109.48,109.47,109.47,99500000.0
2007-05-16 10:49:00,109.48,109.49,109.46,109.46,538800014.0
2007-05-16 10:50:00,109.47,109.475,109.45,109.465,276300007.0
2007-05-16 10:51:00,109.47,109.48,109.47,109.47,126000004.0
2007-05-16 10:52:00,109.48,109.49,109.47,109.475,100000002.0
2007-05-16 10:53:00,109.49,109.49,109.46,109.48,364600007.0
2007-05-16 10:54:00,109.47,109.48,109.47,109.48,152000002.0
2007-05-16 10:55:00,109.475,109.49,109.47,109.48,159600001.0
2007-05-16 10:56:00,109.48,109.5,109.47,109.5,245600000.0
2007-05-16 10:57:00,109.495,109.51,109.49,109.5,131100000.0
2007-05-16 10:58:00,109.5,109.52,109.5,109.5,117600000.0
2007-05-16 10:59:00,109.5,109.51,109.5,109.5,208900000.0
2007-05-16 11:00:00,109.5,109.53,109.5,109.51,217100000.0
2007-05-16 11:01:00,109.51,109.52,109.5,109.505,221800000.0
2007-05-16 11:02:00,109.52,109.52,109.505,109.51,90500000.0
2007-05-16 11:03:00,109.51,109.51,109.495,109.51,32000000.0
2007-05-16 11:04:00,109.5,109.52,109.49,109.51,164200002.0
2007-05-16 11:05:00,109.51,109.52,109.5,109.51,199000001.0
2007-05-16 11:06:00,109.51,109.52,109.5,109.5,104600000.0
2007-05-16 11:07:00,109.5,109.505,109.5,109.505,64600000.0
2007-05-16 11:08:00,109.51,109.51,109.51,109.51,2400000.0
2007-05-16 11:09:00,109.505,109.505,109.49,109.5,221700002.0
2007-05-16 11:10:00,109.5,109.52,109.49,109.5,407500007.0
2007-05-16 11:11:00,109.5,109.5,109.49,109.5,98500000.0
2007-05-16 11:12:00,109.5,109.51,109.5,109.5,71100000.0
2007-05-16 11:13:00,109.5,109.5,109.5,109.5,23200000.0
2007-05-16 11:14:00,109.495,109.51,109.48,109.485,222100000.0
2007-05-16 11:15:00,109.485,109.5,109.46,109.49,581700007.0
2007-05-16 11:16:00,109.49,109.5,109.47,109.49,544500007.0
2007-05-16 11:17:00,109.48,109.48,109.45,109.455,347100003.0
2007-05-16 11:18:00,109.455,109.46,109.44,109.45,249700003.0
2007-05-16 11:19:00,109.45,109.47,109.44,109.47,198400004.0
2007-05-16 11:20:00,109.47,109.5,109.46,109.5,406700003.0
2007-05-16 11:21:00,109.49,109.52,109.49,109.51,288199999.0
2007-05-16 11:22:00,109.52,109.52,109.5,109.51,550300005.0
2007-05-16 11:23:00,109.51,109.52,109.51,109.51,175000000.0
2007-05-16 11:24:00,109.51,109.52,109.5,109.52,459299999.0
2007-05-16 11:25:00,109.52,109.53,109.49,109.515,494100004.0
2007-05-16 11:26:00,109.51,109.55,109.51,109.53,453799997.0
2007-05-16 11:27:00,109.54,109.58,109.52,109.54,434000000.0
2007-05-16 11:28:00,109.56,109.58,109.54,109.54,257100002.0
2007-05-16 11:29:00,109.535,109.56,109.53,109.55,582600002.0
2007-05-16 11:30:00,109.56,109.58,109.55,109.56,242000003.0
2007-05-16 11:31:00,109.57,109.57,109.55,109.55,208600004.0
2007-05-16 11:32:00,109.56,109.565,109.56,109.565,17600000.0
2007-05-16 11:33:00,109.56,109.58,109.55,109.57,515900003.0
2007-05-16 11:34:00,109.56,109.58,109.55,109.55,376900003.0
2007-05-16 11:35:00,109.55,109.56,109.505,109.53,374200006.0
2007-05-16 11:36:00,109.54,109.56,109.505,109.51,475700009.0
2007-05-16 11:37:00,109.505,109.515,109.485,109.495,547900007.0
2007-05-16 11:38:00,109.495,109.51,109.49,109.51,402500010.0
2007-05-16 11:39:00,109.51,109.53,109.51,109.53,222900000.0
2007-05-16 11:40:00,109.53,109.57,109.53,109.57,140199999.0
2007-05-16 11:41:00,109.57,109.57,109.54,109.56,256600004.0
2007-05-16 11:42:00,109.56,109.57,109.56,109.57,48500000.0
2007-05-16 11:43:00,109.56,109.58,109.55,109.57,150000000.0
2007-05-16 11:44:00,109.575,109.6,109.56,109.59,421600004.0
2007-05-16 11:45:00,109.59,109.61,109.585,109.6,423200003.0
2007-05-16 11:46:00,109.61,109.62,109.59,109.59,217600000.0
2007-05-16 11:47:00,109.59,109.59,109.57,109.575,951199999.0
2007-05-16 11:48:00,109.575,109.58,109.565,109.565,75799999.0
2007-05-16 11:49:00,109.57,109.61,109.56,109.6,457600002.0
2007-05-16 11:50:00,109.6,109.69,109.6,109.69,287999999.0
2007-05-16 11:51:00,109.69,109.69,109.65,109.66,429799994.0
2007-05-16 11:52:00,109.66,109.68,109.64,109.66,318200000.0
2007-05-16 11:53:00,109.64,109.65,109.605,109.63,608300003.0
2007-05-16 11:54:00,109.63,109.66,109.625,109.63,437199997.0
2007-05-16 11:55:00,109.63,109.63,109.58,109.58,596899999.0
2007-05-16 11:56:00,109.59,109.6,109.575,109.6,124499999.0
2007-05-16 11:57:00,109.6,109.61,109.6,109.605,192100001.0
2007-05-16 11:58:00,109.605,109.61,109.6,109.605,209100000.0
2007-05-16 11:59:00,109.605,109.605,109.59,109.595,169800003.0
2007-05-16 12:00:00,109.595,109.6,109.57,109.59,452399995.0
2007-05-16 12:01:00,109.585,109.6,109.58,109.59,230800000.0
2007-05-16 12:02:00,109.6,109.6,109.585,109.6,285900000.0
2007-05-16 12:03:00,109.6,109.6,109.6,109.6,76000000.0
2007-05-16 12:04:00,109.595,109.6,109.58,109.59,217400005.0
2007-05-16 12:05:00,109.59,109.6,109.575,109.6,574300003.0
2007-05-16 12:06:00,109.6,109.6,109.59,109.59,268699999.0
2007-05-16 12:07:00,109.59,109.6,109.585,109.585,142099998.0
2007-05-16 12:08:00,109.59,109.61,109.59,109.61,108500000.0
2007-05-16 12:09:00,109.59,109.6,109.59,109.6,34400000.0
2007-05-16 12:10:00,109.6,109.6,109.6,109.6,10300000.0
2007-05-16 12:11:00,109.6,109.62,109.59,109.62,402699999.0
2007-05-16 12:12:00,109.61,109.61,109.61,109.61,80600000.0
2007-05-16 12:13:00,109.61,109.61,109.6,109.6,51400000.0
2007-05-16 12:14:00,109.6,109.61,109.6,109.61,166700000.0
2007-05-16 12:15:00,109.61,109.61,109.59,109.59,312100000.0
2007-05-16 12:16:00,109.59,109.6,109.58,109.6,192899997.0
2007-05-16 12:17:00,109.59,109.6,109.59,109.6,122899999.0
2007-05-16 12:18:00,109.6,109.6,109.59,109.59,99800000.0
2007-05-16 12:19:00,109.6,109.6,109.58,109.58,77700000.0
2007-05-16 12:20:00,109.59,109.59,109.57,109.59,133600000.0
2007-05-16 12:21:00,109.57,109.57,109.57,109.57,31600000.0
2007-05-16 12:22:00,109.59,109.59,109.59,109.59,31600000.0
2007-05-16 12:23:00,109.59,109.6,109.58,109.585,199899999.0
2007-05-16 12:24:00,109.59,109.6,109.58,109.59,276699997.0
2007-05-16 12:25:00,109.59,109.6,109.59,109.59,91099999.0
2007-05-16 12:26:00,109.58,109.58,109.56,109.57,107100000.0
2007-05-16 12:27:00,109.57,109.58,109.54,109.57,321500000.0
2007-05-16 12:28:00,109.56,109.57,109.56,109.57,26000000.0
2007-05-16 12:29:00,109.57,109.58,109.57,109.58,41100000.0
2007-05-16 12:30:00,109.58,109.58,109.56,109.57,99400001.0
2007-05-16 12:31:00,109.58,109.58,109.58,109.58,2400000.0
2007-05-16 12:32:00,109.58,109.59,109.58,109.58,81899999.0
2007-05-16 12:33:00,109.59,109.59,109.57,109.58,133599999.0
2007-05-16 12:34:00,109.58,109.58,109.56,109.57,76600000.0
2007-05-16 12:35:00,109.57,109.57,109.55,109.56,205199997.0
2007-05-16 12:36:00,109.57,109.57,109.57,109.57,2400000.0
2007-05-16 12:37:00,109.55,109.55,109.54,109.54,332400001.0
2007-05-16 12:38:00,109.56,109.58,109.55,109.55,332400001.0
2007-05-16 12:39:00,109.55,109.58,109.55,109.58,211000000.0
2007-05-16 12:40:00,109.58,109.58,109.55,109.56,137999999.0
2007-05-16 12:41:00,109.55,109.57,109.55,109.56,95600001.0
2007-05-16 12:42:00,109.56,109.56,109.55,109.55,23100000.0
2007-05-16 12:43:00,109.56,109.575,109.55,109.57,143500001.0
2007-05-16 12:44:00,109.57,109.58,109.57,109.57,114900003.0
2007-05-16 12:45:00,109.57,109.6,109.555,109.6,535700002.0
2007-05-16 12:46:00,109.61,109.61,109.58,109.58,257800005.0
2007-05-16 12:47:00,109.59,109.59,109.575,109.59,96800003.0
2007-05-16 12:48:00,109.585,109.6,109.56,109.57,350400000.0
2007-05-16 12:49:00,109.59,109.61,109.58,109.61,238999996.0
2007-05-16 12:50:00,109.62,109.62,109.61,109.61,48000000.0
2007-05-16 12:51:00,109.61,109.63,109.6,109.63,97700000.0
2007-05-16 12:52:00,109.62,109.62,109.6,109.6,164299996.0
2007-05-16 12:53:00,109.6,109.605,109.595,109.6,85499999.0
2007-05-16 12:54:00,109.6,109.62,109.6,109.62,56499998.0
2007-05-16 12:55:00,109.62,109.65,109.61,109.64,269400000.0
2007-05-16 12:56:00,109.65,109.65,109.63,109.63,139899999.0
2007-05-16 12:57:00,109.62,109.64,109.62,109.63,256199994.0
2007-05-16 12:58:00,109.64,109.65,109.64,109.64,110700000.0
2007-05-16 12:59:00,109.64,109.65,109.62,109.64,454800000.0
2007-05-16 13:00:00,109.62,109.62,109.57,109.57,262299999.0
2007-05-16 13:01:00,109.57,109.59,109.57,109.585,217600002.0
2007-05-16 13:02:00,109.59,109.6,109.57,109.57,432899991.0
2007-05-16 13:03:00,109.58,109.58,109.57,109.57,12000000.0
2007-05-16 13:04:00,109.58,109.61,109.56,109.61,372999993.0
2007-05-16 13:05:00,109.61,109.61,109.59,109.595,183399996.0
2007-05-16 13:06:00,109.6,109.61,109.55,109.55,291799996.0
2007-05-16 13:07:00,109.545,109.56,109.54,109.54,205099998.0
2007-05-16 13:08:00,109.55,109.56,109.53,109.56,583799996.0
2007-05-16 13:09:00,109.56,109.56,109.54,109.555,474399995.0
2007-05-16 13:10:00,109.55,109.57,109.55,109.56,317199999.0
2007-05-16 13:11:00,109.57,109.57,109.56,109.56,265099995.0
2007-05-16 13:12:00,109.57,109.57,109.57,109.57,2400000.0
2007-05-16 13:13:00,109.57,109.58,109.55,109.58,307999999.0
2007-05-16 13:14:00,109.57,109.58,109.57,109.57,54800000.0
2007-05-16 13:15:00,109.56,109.57,109.56,109.57,44600000.0
2007-05-16 13:16:00,109.57,109.57,109.56,109.56,213600000.0
2007-05-16 13:17:00,109.555,109.57,109.55,109.56,285999997.0
2007-05-16 13:18:00,109.57,109.57,109.55,109.55,139900000.0
2007-05-16 13:19:00,109.55,109.57,109.53,109.53,312899999.0
2007-05-16 13:20:00,109.53,109.53,109.5,109.52,294700000.0
2007-05-16 13:21:00,109.52,109.52,109.51,109.52,107000000.0
2007-05-16 13:22:00,109.52,109.54,109.48,109.5,414599999.0
2007-05-16 13:23:00,109.5,109.51,109.47,109.47,500899997.0
2007-05-16 13:24:00,109.48,109.5,109.47,109.47,254200001.0
2007-05-16 13:25:00,109.46,109.5,109.45,109.49,507500000.0
2007-05-16 13:26:00,109.49,109.5,109.49,109.5,31600000.0
2007-05-16 13:27:00,109.5,109.5,109.5,109.5,133399999.0
2007-05-16 13:28:00,109.5,109.5,109.495,109.5,113300000.0
2007-05-16 13:29:00,109.5,109.5,109.5,109.5,142400000.0
2007-05-16 13:30:00,109.5,109.5,109.47,109.49,195399999.0
2007-05-16 13:31:00,109.48,109.48,109.47,109.47,111600000.0
2007-05-16 13:32:00,109.47,109.47,109.455,109.465,261199997.0
2007-05-16 13:33:00,109.48,109.49,109.46,109.49,210499997.0
2007-05-16 13:34:00,109.49,109.5,109.48,109.49,234699999.0
2007-05-16 13:35:00,109.49,109.49,109.48,109.49,103300000.0
2007-05-16 13:36:00,109.49,109.49,109.49,109.49,15100000.0
2007-05-16 13:37:00,109.49,109.51,109.47,109.5,114700000.0
2007-05-16 13:38:00,109.49,109.51,109.49,109.5,286099997.0
2007-05-16 13:39:00,109.5,109.5,109.48,109.49,401099999.0
2007-05-16 13:40:00,109.49,109.49,109.46,109.47,456499999.0
2007-05-16 13:41:00,109.47,109.48,109.45,109.46,462300005.0
2007-05-16 13:42:00,109.47,109.47,109.45,109.455,201999997.0
2007-05-16 13:43:00,109.46,109.47,109.43,109.47,130999999.0
2007-05-16 13:44:00,109.43,109.48,109.43,109.48,235500002.0
2007-05-16 13:45:00,109.48,109.48,109.48,109.48,55500000.0
2007-05-16 13:46:00,109.48,109.49,109.475,109.49,310100004.0
2007-05-16 13:47:00,109.49,109.49,109.47,109.48,207700000.0
2007-05-16 13:48:00,109.48,109.49,109.46,109.48,143000002.0
2007-05-16 13:49:00,109.48,109.48,109.45,109.46,157500000.0
2007-05-16 13:50:00,109.45,109.47,109.45,109.46,446800000.0
2007-05-16 13:51:00,109.45,109.45,109.44,109.45,230000000.0
2007-05-16 13:52:00,109.45,109.46,109.44,109.45,151200000.0
2007-05-16 13:53:00,109.45,109.46,109.44,109.45,209600001.0
2007-05-16 13:54:00,109.445,109.47,109.44,109.47,479300007.0
2007-05-16 13:55:00,109.47,109.48,109.46,109.475,415700010.0
2007-05-16 13:56:00,109.49,109.49,109.48,109.49,364500006.0
2007-05-16 13:57:00,109.48,109.5,109.48,109.49,175300000.0
2007-05-16 13:58:00,109.49,109.5,109.48,109.5,232700004.0
2007-05-16 13:59:00,109.5,109.51,109.475,109.5,522400012.0
2007-05-16 14:00:00,109.5,109.5,109.48,109.5,686700015.0
2007-05-16 14:01:00,109.49,109.51,109.485,109.51,574500008.0
2007-05-16 14:02:00,109.5,109.55,109.495,109.535,898200013.0
2007-05-16 14:03:00,109.52,109.59,109.52,109.56,515000003.0
2007-05-16 14:04:00,109.56,109.56,109.53,109.53,251700001.0
2007-05-16 14:05:00,109.54,109.54,109.51,109.53,324400010.0
2007-05-16 14:06:00,109.53,109.53,109.47,109.47,593400007.0
2007-05-16 14:07:00,109.47,109.51,109.455,109.5,1214700014.0
2007-05-16 14:08:00,109.5,109.51,109.49,109.51,306700001.0
2007-05-16 14:09:00,109.51,109.53,109.5,109.52,486500003.0
2007-05-16 14:10:00,109.52,109.59,109.52,109.57,340000001.0
2007-05-16 14:11:00,109.57,109.58,109.53,109.54,530500011.0
2007-05-16 14:12:00,109.54,109.57,109.54,109.56,456200002.0
2007-05-16 14:13:00,109.57,109.59,109.57,109.58,65400000.0
2007-05-16 14:14:00,109.575,109.58,109.57,109.58,74400000.0
2007-05-16 14:15:00,109.59,109.59,109.58,109.58,164700000.0
2007-05-16 14:16:00,109.575,109.58,109.56,109.56,277100001.0
2007-05-16 14:17:00,109.55,109.57,109.55,109.565,247600000.0
2007-05-16 14:18:00,109.57,109.59,109.56,109.59,372800004.0
2007-05-16 14:19:00,109.585,109.59,109.57,109.57,143700001.0
2007-05-16 14:20:00,109.57,109.58,109.56,109.575,251600003.0
2007-05-16 14:21:00,109.58,109.59,109.58,109.58,156700000.0
2007-05-16 14:22:00,109.58,109.61,109.58,109.61,144400002.0
2007-05-16 14:23:00,109.605,109.62,109.59,109.61,280500000.0
2007-05-16 14:24:00,109.6,109.6,109.59,109.6,125200004.0
2007-05-16 14:25:00,109.605,109.63,109.6,109.62,288300001.0
2007-05-16 14:26:00,109.6,109.605,109.58,109.585,357600006.0
2007-05-16 14:27:00,109.59,109.635,109.59,109.635,713499997.0
2007-05-16 14:28:00,109.635,109.64,109.55,109.615,381100008.0
2007-05-16 14:29:00,109.62,109.62,109.49,109.49,298400002.0
2007-05-16 14:30:00,109.56,109.61,109.49,109.605,707500005.0
2007-05-16 14:31:00,109.605,109.62,109.53,109.56,927500005.0
2007-05-16 14:32:00,109.555,109.57,109.515,109.54,618399993.0
2007-05-16 14:33:00,109.54,109.57,109.54,109.57,268499999.0
2007-05-16 14:34:00,109.57,109.58,109.56,109.58,223600002.0
2007-05-16 14:35:00,109.58,109.59,109.58,109.59,160800001.0
2007-05-16 14:36:00,109.59,109.59,109.55,109.56,629999993.0
2007-05-16 14:37:00,109.56,109.56,109.52,109.53,648800009.0
2007-05-16 14:38:00,109.53,109.56,109.53,109.56,204500000.0
2007-05-16 14:39:00,109.55,109.57,109.54,109.56,344200001.0
2007-05-16 14:40:00,109.55,109.56,109.54,109.545,580300006.0
2007-05-16 14:41:00,109.56,109.61,109.55,109.6,796100000.0
2007-05-16 14:42:00,109.6,109.65,109.6,109.625,902600013.0
2007-05-16 14:43:00,109.62,109.655,109.62,109.64,384000001.0
2007-05-16 14:44:00,109.64,109.65,109.6,109.61,589400008.0
2007-05-16 14:45:00,109.61,109.62,109.59,109.605,521100001.0
2007-05-16 14:46:00,109.61,109.62,109.59,109.595,834700022.0
2007-05-16 14:47:00,109.61,109.63,109.59,109.59,493900008.0
2007-05-16 14:48:00,109.59,109.63,109.59,109.62,841400013.0
2007-05-16 14:49:00,109.62,109.64,109.62,109.63,311500000.0
2007-05-16 14:50:00,109.62,109.62,109.6,109.61,394500012.0
2007-05-16 14:51:00,109.61,109.62,109.59,109.61,456100005.0
2007-05-16 14:52:00,109.615,109.62,109.59,109.6,490100007.0
2007-05-16 14:53:00,109.6,109.61,109.6,109.6,270100002.0
2007-05-16 14:54:00,109.61,109.625,109.6,109.62,243400002.0
2007-05-16 14:55:00,109.63,109.63,109.62,109.62,437700003.0
2007-05-16 14:56:00,109.63,109.63,109.6,109.61,251500001.0
2007-05-16 14:57:00,109.61,109.62,109.61,109.62,196200001.0
2007-05-16 14:58:00,109.62,109.65,109.59,109.62,537400003.0
2007-05-16 14:59:00,109.64,109.64,109.6,109.64,515100003.0
2007-05-16 15:00:00,109.64,109.65,109.62,109.62,613800009.0
2007-05-16 15:01:00,109.63,109.64,109.6,109.64,646500008.0
2007-05-16 15:02:00,109.635,109.64,109.62,109.62,465700010.0
2007-05-16 15:03:00,109.63,109.63,109.595,109.6,606400000.0
2007-05-16 15:04:00,109.6,109.61,109.6,109.61,357700000.0
2007-05-16 15:05:00,109.6,109.61,109.58,109.58,559600011.0
2007-05-16 15:06:00,109.58,109.59,109.575,109.59,416900003.0
2007-05-16 15:07:00,109.59,109.62,109.57,109.605,628700016.0
2007-05-16 15:08:00,109.61,109.635,109.6,109.625,615800008.0
2007-05-16 15:09:00,109.62,109.63,109.61,109.625,524800010.0
2007-05-16 15:10:00,109.625,109.625,109.59,109.62,330000004.0
2007-05-16 15:11:00,109.63,109.635,109.61,109.61,455800005.0
2007-05-16 15:12:00,109.6,109.62,109.6,109.61,132800001.0
2007-05-16 15:13:00,109.61,109.63,109.55,109.57,353599999.0
2007-05-16 15:14:00,109.62,109.66,109.57,109.65,196300000.0
2007-05-16 15:15:00,109.64,109.66,109.61,109.64,245700000.0
2007-05-16 15:16:00,109.64,109.68,109.64,109.67,413800001.0
2007-05-16 15:17:00,109.67,109.67,109.615,109.64,418700000.0
2007-05-16 15:18:00,109.64,109.66,109.605,109.63,301099999.0
2007-05-16 15:19:00,109.64,109.67,109.63,109.66,346699995.0
2007-05-16 15:20:00,109.66,109.67,109.605,109.65,498400004.0
2007-05-16 15:21:00,109.65,109.665,109.64,109.64,135200000.0
2007-05-16 15:22:00,109.64,109.66,109.63,109.65,188900000.0
2007-05-16 15:23:00,109.65,109.66,109.64,109.65,123200000.0
2007-05-16 15:24:00,109.62,109.64,109.62,109.63,98500000.0
2007-05-16 15:25:00,109.64,109.64,109.62,109.64,256099998.0
2007-05-16 15:26:00,109.645,109.65,109.64,109.65,197600000.0
2007-05-16 15:27:00,109.65,109.66,109.615,109.615,411100001.0
2007-05-16 15:28:00,109.65,109.67,109.65,109.65,284000000.0
2007-05-16 15:29:00,109.655,109.66,109.63,109.63,725199996.0
2007-05-16 15:30:00,109.635,109.65,109.63,109.65,340000002.0
2007-05-16 15:31:00,109.635,109.66,109.62,109.66,272700002.0
2007-05-16 15:32:00,109.65,109.66,109.605,109.645,348600002.0
2007-05-16 15:33:00,109.62,109.65,109.61,109.645,255500001.0
2007-05-16 15:34:00,109.63,109.65,109.605,109.64,595799999.0
2007-05-16 15:35:00,109.64,109.66,109.605,109.66,192699999.0
2007-05-16 15:36:00,109.66,109.66,109.62,109.64,192400000.0
2007-05-16 15:37:00,109.64,109.65,109.615,109.65,198999999.0
2007-05-16 15:38:00,109.64,109.65,109.63,109.64,285100001.0
2007-05-16 15:39:00,109.635,109.64,109.63,109.64,45600000.0
2007-05-16 15:40:00,109.64,109.64,109.59,109.64,344200000.0
2007-05-16 15:41:00,109.63,109.65,109.595,109.65,331999999.0
2007-05-16 15:42:00,109.61,109.64,109.6,109.63,293400002.0
2007-05-16 15:43:00,109.63,109.65,109.63,109.64,294600005.0
2007-05-16 15:44:00,109.64,109.65,109.6,109.64,335899999.0
2007-05-16 15:45:00,109.64,109.65,109.6,109.64,167100000.0
2007-05-16 15:46:00,109.64,109.64,109.6,109.63,164000000.0
2007-05-16 15:47:00,109.64,109.645,109.61,109.62,320800003.0
2007-05-16 15:48:00,109.61,109.635,109.575,109.59,456500004.0
2007-05-16 15:49:00,109.62,109.62,109.59,109.59,93400000.0
2007-05-16 15:50:00,109.59,109.62,109.59,109.6,252800006.0
2007-05-16 15:51:00,109.6,109.63,109.6,109.63,242700001.0
2007-05-16 15:52:00,109.62,109.63,109.615,109.625,123400000.0
2007-05-16 15:53:00,109.62,109.625,109.62,109.625,254300001.0
2007-05-16 15:54:00,109.625,109.645,109.605,109.61,664900002.0
2007-05-16 15:55:00,109.63,109.63,109.61,109.625,261300006.0
2007-05-16 15:56:00,109.625,109.675,109.61,109.67,476700009.0
2007-05-16 15:57:00,109.67,109.68,109.655,109.67,326200000.0
2007-05-16 15:58:00,109.68,109.68,109.65,109.65,120000000.0
2007-05-16 15:59:00,109.65,109.66,109.64,109.66,485800000.0
2007-05-16 16:00:00,109.655,109.66,109.65,109.65,287900000.0
2007-05-16 16:01:00,109.65,109.67,109.65,109.67,180000000.0
2007-05-16 16:02:00,109.67,109.67,109.62,109.64,301000000.0
2007-05-16 16:03:00,109.635,109.65,109.61,109.62,592300001.0
2007-05-16 16:04:00,109.65,109.67,109.62,109.67,304400000.0
2007-05-16 16:05:00,109.67,109.67,109.63,109.66,154200000.0
2007-05-16 16:06:00,109.67,109.67,109.65,109.67,198000002.0
2007-05-16 16:07:00,109.67,109.67,109.625,109.645,564000005.0
2007-05-16 16:08:00,109.64,109.68,109.64,109.68,480700004.0
2007-05-16 16:09:00,109.68,109.725,109.675,109.72,1086600016.0
2007-05-16 16:10:00,109.725,109.745,109.695,109.72,830800005.0
2007-05-16 16:11:00,109.73,109.75,109.72,109.74,718900014.0
2007-05-16 16:12:00,109.73,109.76,109.71,109.74,569700000.0
2007-05-16 16:13:00,109.74,109.75,109.72,109.74,602800006.0
2007-05-16 16:14:00,109.74,109.74,109.71,109.73,336300006.0
2007-05-16 16:15:00,109.73,109.73,109.72,109.73,128900004.0
2007-05-16 16:16:00,109.725,109.73,109.71,109.715,279800007.0
2007-05-16 16:17:00,109.72,109.72,109.69,109.71,460700007.0
2007-05-16 16:18:00,109.7,109.72,109.7,109.715,73900001.0
2007-05-16 16:19:00,109.715,109.725,109.7,109.72,233500003.0
2007-05-16 16:20:00,109.72,109.73,109.71,109.72,576700012.0
2007-05-16 16:21:00,109.72,109.725,109.705,109.705,383600002.0
2007-05-16 16:22:00,109.71,109.72,109.68,109.7,847900004.0
2007-05-16 16:23:00,109.7,109.71,109.69,109.7,254700002.0
2007-05-16 16:24:00,109.7,109.7,109.67,109.68,583700001.0
2007-05-16 16:25:00,109.67,109.69,109.67,109.685,547400013.0
2007-05-16 16:26:00,109.685,109.685,109.665,109.67,471000003.0
2007-05-16 16:27:00,109.67,109.71,109.65,109.695,494100000.0
2007-05-16 16:28:00,109.69,109.695,109.68,109.68,351400001.0
2007-05-16 16:29:00,109.685,109.69,109.61,109.65,798500004.0
2007-05-16 16:30:00,109.645,109.66,109.635,109.65,440000001.0
2007-05-16 16:31:00,109.64,109.64,109.61,109.63,533100008.0
2007-05-16 16:32:00,109.62,109.67,109.61,109.65,418200006.0
2007-05-16 16:33:00,109.65,109.67,109.65,109.67,279100000.0
2007-05-16 16:34:00,109.68,109.68,109.65,109.67,390300001.0
2007-05-16 16:35:00,109.66,109.66,109.625,109.63,263800001.0
2007-05-16 16:36:00,109.63,109.63,109.62,109.63,60000000.0
2007-05-16 16:37:00,109.63,109.66,109.63,109.64,274100003.0
2007-05-16 16:38:00,109.65,109.655,109.63,109.655,448800007.0
2007-05-16 16:39:00,109.65,109.66,109.64,109.64,245200004.0
2007-05-16 16:40:00,109.64,109.65,109.61,109.61,332100009.0
2007-05-16 16:41:00,109.62,109.63,109.61,109.62,281900000.0
2007-05-16 16:42:00,109.62,109.62,109.61,109.62,76000000.0
2007-05-16 16:43:00,109.62,109.63,109.615,109.63,87100000.0
2007-05-16 16:44:00,109.63,109.64,109.61,109.63,222400001.0
2007-05-16 16:45:00,109.63,109.63,109.62,109.62,338200001.0
2007-05-16 16:46:00,109.62,109.63,109.6,109.625,483000003.0
2007-05-16 16:47:00,109.625,109.63,109.61,109.63,194400002.0
2007-05-16 16:48:00,109.62,109.63,109.605,109.62,423500002.0
2007-05-16 16:49:00,109.63,109.66,109.63,109.65,462600004.0
2007-05-16 16:50:00,109.65,109.67,109.61,109.62,735700008.0
2007-05-16 16:51:00,109.62,109.64,109.59,109.6,501200004.0
2007-05-16 16:52:00,109.59,109.59,109.535,109.55,500300004.0
2007-05-16 16:53:00,109.55,109.57,109.54,109.54,542400004.0
2007-05-16 16:54:00,109.54,109.55,109.49,109.51,371700002.0
2007-05-16 16:55:00,109.5,109.52,109.5,109.51,230200000.0
2007-05-16 16:56:00,109.5,109.5,109.43,109.44,348700000.0
2007-05-16 16:57:00,109.44,109.48,109.41,109.48,252900001.0
2007-05-16 16:58:00,109.48,109.49,109.43,109.44,492400004.0
2007-05-16 16:59:00,109.45,109.45,109.4,109.4,446600008.0
2007-05-16 17:00:00,109.4,109.43,109.4,109.43,399900007.0
2007-05-16 17:01:00,109.44,109.44,109.385,109.4,491500004.0
2007-05-16 17:02:00,109.4,109.43,109.39,109.4,403700002.0
2007-05-16 17:03:00,109.4,109.42,109.4,109.42,163500002.0
2007-05-16 17:04:00,109.42,109.43,109.41,109.43,222100001.0
2007-05-16 17:05:00,109.43,109.45,109.42,109.45,147200001.0
2007-05-16 17:06:00,109.45,109.47,109.395,109.47,604300002.0
2007-05-16 17:07:00,109.48,109.48,109.46,109.46,755800010.0
2007-05-16 17:08:00,109.45,109.48,109.45,109.47,779700004.0
2007-05-16 17:09:00,109.47,109.49,109.42,109.425,391400007.0
2007-05-16 17:10:00,109.425,109.45,109.315,109.325,899400021.0
2007-05-16 17:11:00,109.41,109.42,109.31,109.36,751400001.0
2007-05-16 17:12:00,109.35,109.4,109.34,109.38,505400001.0
2007-05-16 17:13:00,109.38,109.38,109.32,109.33,206500000.0
2007-05-16 17:14:00,109.33,109.38,109.3,109.38,845400004.0
2007-05-16 17:15:00,109.38,109.42,109.38,109.4,716200003.0
2007-05-16 17:16:00,109.39,109.39,109.32,109.36,545399998.0
2007-05-16 17:17:00,109.36,109.41,109.335,109.38,484299999.0
2007-05-16 17:18:00,109.39,109.49,109.385,109.49,637500004.0
2007-05-16 17:19:00,109.49,109.49,109.45,109.47,847199994.0
2007-05-16 17:20:00,109.475,109.54,109.47,109.52,640699995.0
2007-05-16 17:21:00,109.52,109.59,109.52,109.57,620500005.0
2007-05-16 17:22:00,109.56,109.56,109.52,109.54,373699998.0
2007-05-16 17:23:00,109.55,109.56,109.5,109.5,610900006.0
2007-05-16 17:24:00,109.51,109.52,109.5,109.52,185400003.0
2007-05-16 17:25:00,109.52,109.52,109.49,109.49,188299995.0
2007-05-16 17:26:00,109.475,109.53,109.475,109.51,232399994.0
2007-05-16 17:27:00,109.5,109.52,109.49,109.5,165400000.0
2007-05-16 17:28:00,109.51,109.51,109.485,109.5,171800000.0
2007-05-16 17:29:00,109.5,109.51,109.48,109.5,171799999.0
2007-05-16 17:30:00,109.505,109.53,109.49,109.5,253200000.0
2007-05-16 17:31:00,109.5,109.5,109.445,109.47,420699997.0
2007-05-16 17:32:00,109.465,109.48,109.44,109.46,410900001.0
2007-05-16 17:33:00,109.46,109.48,109.445,109.48,171500000.0
2007-05-16 17:34:00,109.49,109.53,109.47,109.52,526200004.0
2007-05-16 17:35:00,109.52,109.53,109.49,109.5,129200002.0
2007-05-16 17:36:00,109.49,109.54,109.49,109.54,305400000.0
2007-05-16 17:37:00,109.52,109.55,109.52,109.54,290699998.0
2007-05-16 17:38:00,109.53,109.54,109.515,109.515,165400000.0
2007-05-16 17:39:00,109.52,109.55,109.51,109.53,540900002.0
2007-05-16 17:40:00,109.53,109.56,109.5,109.51,318200002.0
2007-05-16 17:41:00,109.52,109.52,109.48,109.5,263500002.0
2007-05-16 17:42:00,109.5,109.51,109.5,109.5,130200002.0
2007-05-16 17:43:00,109.51,109.51,109.485,109.5,223700011.0
2007-05-16 17:44:00,109.51,109.52,109.49,109.505,185200000.0
2007-05-16 17:45:00,109.505,109.52,109.48,109.49,126200000.0
2007-05-16 17:46:00,109.5,109.54,109.49,109.51,333299995.0
2007-05-16 17:47:00,109.52,109.52,109.5,109.505,132599999.0
2007-05-16 17:48:00,109.51,109.53,109.48,109.51,226099999.0
2007-05-16 17:49:00,109.51,109.51,109.44,109.47,361800002.0
2007-05-16 17:50:00,109.47,109.5,109.46,109.5,313500003.0
2007-05-16 17:51:00,109.49,109.5,109.48,109.5,172900005.0
2007-05-16 17:52:00,109.5,109.5,109.48,109.5,520300003.0
2007-05-16 17:53:00,109.5,109.52,109.49,109.5,462800003.0
2007-05-16 17:54:00,109.49,109.5,109.475,109.49,560599994.0
2007-05-16 17:55:00,109.5,109.53,109.5,109.515,73400000.0
2007-05-16 17:56:00,109.51,109.53,109.48,109.48,206000003.0
2007-05-16 17:57:00,109.49,109.5,109.48,109.485,321300003.0
2007-05-16 17:58:00,109.46,109.48,109.435,109.48,528100009.0
2007-05-16 17:59:00,109.485,109.5,109.48,109.48,453699999.0
2007-05-16 18:00:00,109.48,109.48,109.435,109.44,354100000.0
2007-05-16 18:01:00,109.44,109.48,109.44,109.48,100400000.0
2007-05-16 18:02:00,109.48,109.48,109.46,109.48,141199999.0
2007-05-16 18:03:00,109.48,109.49,109.44,109.45,263200002.0
2007-05-16 18:04:00,109.45,109.49,109.41,109.49,299299995.0
2007-05-16 18:05:00,109.5,109.52,109.46,109.5,438099998.0
2007-05-16 18:06:00,109.49,109.5,109.44,109.45,329499999.0
2007-05-16 18:07:00,109.45,109.46,109.42,109.43,444399990.0
2007-05-16 18:08:00,109.44,109.45,109.4,109.42,400400006.0
2007-05-16 18:09:00,109.42,109.44,109.415,109.42,311799999.0
2007-05-16 18:10:00,109.42,109.44,109.415,109.435,244299996.0
2007-05-16 18:11:00,109.44,109.44,109.4,109.405,379500000.0
2007-05-16 18:12:00,109.4,109.4,109.39,109.39,296000004.0
2007-05-16 18:13:00,109.39,109.4,109.365,109.4,512900007.0
2007-05-16 18:14:00,109.4,109.42,109.385,109.4,261000000.0
2007-05-16 18:15:00,109.4,109.4,109.38,109.39,154500000.0
2007-05-16 18:16:00,109.39,109.39,109.37,109.39,113700000.0
2007-05-16 18:17:00,109.375,109.39,109.34,109.37,546300012.0
2007-05-16 18:18:00,109.37,109.38,109.35,109.37,429699994.0
2007-05-16 18:19:00,109.37,109.37,109.35,109.36,218600001.0
2007-05-16 18:20:00,109.36,109.36,109.34,109.35,83600000.0
2007-05-16 18:21:00,109.35,109.35,109.3,109.3,736199996.0
2007-05-16 18:22:00,109.3,109.31,109.225,109.23,999499997.0
2007-05-16 18:23:00,109.23,109.24,109.11,109.125,837799995.0
2007-05-16 18:24:00,109.12,109.15,109.09,109.15,739800003.0
2007-05-16 18:25:00,109.16,109.19,109.16,109.18,592200000.0
2007-05-16 18:26:00,109.19,109.19,109.16,109.17,304400004.0
2007-05-16 18:27:00,109.185,109.195,109.17,109.19,335400000.0
2007-05-16 18:28:00,109.19,109.21,109.18,109.205,463400000.0
2007-05-16 18:29:00,109.21,109.21,109.19,109.19,274899997.0
2007-05-16 18:30:00,109.19,109.21,109.17,109.2,375599996.0
2007-05-16 18:31:00,109.19,109.2,109.19,109.2,245299996.0
2007-05-16 18:32:00,109.21,109.23,109.2,109.23,457000005.0
2007-05-16 18:33:00,109.23,109.23,109.22,109.22,59500000.0
2007-05-16 18:34:00,109.22,109.23,109.2,109.23,142399999.0
2007-05-16 18:35:00,109.24,109.25,109.24,109.25,126300000.0
2007-05-16 18:36:00,109.24,109.26,109.225,109.235,496000006.0
2007-05-16 18:37:00,109.23,109.24,109.205,109.22,503900006.0
2007-05-16 18:38:00,109.22,109.235,109.215,109.225,297800000.0
2007-05-16 18:39:00,109.225,109.245,109.22,109.24,285999994.0
2007-05-16 18:40:00,109.24,109.25,109.24,109.24,253200000.0
2007-05-16 18:41:00,109.24,109.26,109.23,109.25,356699997.0
2007-05-16 18:42:00,109.25,109.26,109.22,109.225,279199997.0
2007-05-16 18:43:00,109.23,109.23,109.2,109.2,288700002.0
2007-05-16 18:44:00,109.2,109.21,109.18,109.19,232500001.0
2007-05-16 18:45:00,109.215,109.22,109.21,109.21,481599993.0
2007-05-16 18:46:00,109.21,109.23,109.2,109.2,372000000.0
2007-05-16 18:47:00,109.22,109.22,109.19,109.21,298400004.0
2007-05-16 18:48:00,109.21,109.215,109.19,109.195,132700001.0
2007-05-16 18:49:00,109.19,109.19,109.17,109.18,114200000.0
2007-05-16 18:50:00,109.18,109.195,109.18,109.19,141499998.0
2007-05-16 18:51:00,109.19,109.19,109.155,109.165,452099997.0
2007-05-16 18:52:00,109.17,109.17,109.15,109.16,114699999.0
2007-05-16 18:53:00,109.14,109.155,109.11,109.13,504899998.0
2007-05-16 18:54:00,109.13,109.145,109.13,109.135,323400000.0
2007-05-16 18:55:00,109.14,109.17,109.14,109.14,241200002.0
2007-05-16 18:56:00,109.15,109.18,109.14,109.15,335399996.0
2007-05-16 18:57:00,109.18,109.19,109.15,109.18,594099996.0
2007-05-16 18:58:00,109.18,109.2,109.18,109.18,655300006.0
2007-05-16 18:59:00,109.18,109.19,109.16,109.16,567499996.0
2007-05-16 19:00:00,109.155,109.2,109.155,109.2,190500001.0
2007-05-16 19:01:00,109.21,109.21,109.19,109.21,195200000.0
2007-05-16 19:02:00,109.21,109.22,109.205,109.21,225400000.0
2007-05-16 19:03:00,109.21,109.21,109.21,109.21,30200000.0
2007-05-16 19:04:00,109.21,109.21,109.175,109.2,324899999.0
2007-05-16 19:05:00,109.2,109.21,109.2,109.21,128700000.0
2007-05-16 19:06:00,109.21,109.21,109.21,109.21,500000.0
2007-05-16 19:07:00,109.21,109.21,109.2,109.2,242899997.0
2007-05-16 19:08:00,109.21,109.21,109.2,109.21,179300000.0
2007-05-16 19:09:00,109.21,109.22,109.2,109.22,137799999.0
2007-05-16 19:10:00,109.22,109.22,109.2,109.205,229000000.0
2007-05-16 19:11:00,109.21,109.22,109.21,109.22,199900000.0
2007-05-16 19:12:00,109.22,109.22,109.21,109.22,221700002.0
2007-05-16 19:13:00,109.22,109.22,109.21,109.21,276800001.0
2007-05-16 19:14:00,109.21,109.21,109.19,109.2,361199997.0
2007-05-16 19:15:00,109.195,109.21,109.195,109.21,168899998.0
2007-05-16 19:17:00,109.21,109.21,109.21,109.21,62700000.0
2007-05-16 19:18:00,109.2,109.21,109.2,109.21,138100000.0
2007-05-16 19:19:00,109.21,109.21,109.21,109.21,134699999.0
2007-05-16 19:20:00,109.21,109.21,109.2,109.21,67600000.0
2007-05-16 19:21:00,109.21,109.22,109.21,109.22,202900000.0
2007-05-16 19:22:00,109.23,109.23,109.22,109.22,196999996.0
2007-05-16 19:23:00,109.22,109.22,109.21,109.21,86000000.0
2007-05-16 19:24:00,109.22,109.22,109.2,109.22,414699997.0
2007-05-16 19:25:00,109.22,109.23,109.21,109.23,312400003.0
2007-05-16 19:26:00,109.22,109.23,109.22,109.23,78699998.0
2007-05-16 19:27:00,109.23,109.24,109.23,109.24,63400000.0
2007-05-16 19:28:00,109.24,109.24,109.23,109.23,93000000.0
2007-05-16 19:29:00,109.23,109.24,109.22,109.24,247699998.0
2007-05-16 19:30:00,109.24,109.24,109.23,109.24,78599999.0
2007-05-16 19:31:00,109.23,109.24,109.23,109.24,118799998.0
2007-05-16 19:32:00,109.24,109.25,109.23,109.23,215900002.0
2007-05-16 19:33:00,109.23,109.23,109.22,109.23,57200000.0
2007-05-16 19:34:00,109.225,109.24,109.22,109.23,161099999.0
2007-05-16 19:35:00,109.23,109.25,109.23,109.25,89400001.0
2007-05-16 19:36:00,109.25,109.25,109.24,109.24,46900000.0
2007-05-16 19:37:00,109.25,109.25,109.23,109.23,164700004.0
2007-05-16 19:38:00,109.23,109.24,109.23,109.24,112200002.0
2007-05-16 19:39:00,109.24,109.25,109.24,109.24,193900000.0
2007-05-16 19:40:00,109.25,109.25,109.25,109.25,67500000.0
2007-05-16 19:41:00,109.26,109.26,109.25,109.26,244100004.0
2007-05-16 19:42:00,109.25,109.25,109.25,109.25,219200005.0
2007-05-16 19:43:00,109.25,109.255,109.24,109.255,200000001.0
2007-05-16 19:44:00,109.26,109.27,109.25,109.26,145600002.0
2007-05-16 19:45:00,109.26,109.31,109.26,109.3,259600003.0
2007-05-16 19:46:00,109.31,109.31,109.29,109.29,235300003.0
2007-05-16 19:47:00,109.29,109.31,109.27,109.27,502600002.0
2007-05-16 19:48:00,109.27,109.28,109.27,109.27,74299997.0
2007-05-16 19:49:00,109.27,109.29,109.265,109.29,199000004.0
2007-05-16 19:50:00,109.29,109.29,109.28,109.28,75000002.0
2007-05-16 19:51:00,109.29,109.29,109.27,109.29,277400007.0
2007-05-16 19:52:00,109.29,109.3,109.29,109.3,62400001.0
2007-05-16 19:53:00,109.3,109.3,109.28,109.29,178299999.0
2007-05-16 19:54:00,109.29,109.3,109.29,109.29,63600002.0
2007-05-16 19:55:00,109.29,109.31,109.28,109.3,194700004.0
2007-05-16 19:56:00,109.3,109.3,109.29,109.29,71300000.0
2007-05-16 19:57:00,109.3,109.3,109.3,109.3,22300001.0
2007-05-16 19:58:00,109.29,109.31,109.29,109.29,395399998.0
2007-05-16 19:59:00,109.29,109.29,109.275,109.275,122499999.0
2007-05-16 20:00:00,109.28,109.3,109.28,109.29,226500001.0
2007-05-16 20:01:00,109.295,109.32,109.29,109.31,368399995.0
2007-05-16 20:02:00,109.31,109.31,109.295,109.3,353599998.0
2007-05-16 20:03:00,109.3,109.3,109.295,109.3,68999999.0
2007-05-16 20:04:00,109.3,109.31,109.29,109.31,301500004.0
2007-05-16 20:05:00,109.31,109.33,109.3,109.31,325099999.0
2007-05-16 20:06:00,109.315,109.33,109.31,109.33,465399999.0
2007-05-16 20:07:00,109.33,109.35,109.32,109.34,314499998.0
2007-05-16 20:08:00,109.34,109.35,109.33,109.35,225899998.0
2007-05-16 20:09:00,109.34,109.34,109.33,109.33,195599999.0
2007-05-16 20:10:00,109.33,109.34,109.33,109.33,96099999.0
2007-05-16 20:11:00,109.33,109.33,109.31,109.32,307600001.0
2007-05-16 20:12:00,109.33,109.33,109.31,109.32,302700008.0
2007-05-16 20:13:00,109.325,109.33,109.32,109.32,235499998.0
2007-05-16 20:14:00,109.32,109.33,109.31,109.32,301900001.0
2007-05-16 20:15:00,109.32,109.33,109.31,109.33,174600000.0
2007-05-16 20:16:00,109.33,109.33,109.32,109.32,64699999.0
2007-05-16 20:17:00,109.32,109.32,109.3,109.31,162800001.0
2007-05-16 20:18:00,109.31,109.32,109.29,109.29,305299997.0
2007-05-16 20:19:00,109.29,109.32,109.29,109.32,120000001.0
2007-05-16 20:20:00,109.305,109.31,109.3,109.3,95199997.0
2007-05-16 20:21:00,109.31,109.32,109.285,109.285,210800000.0
2007-05-16 20:22:00,109.28,109.31,109.26,109.28,285699998.0
2007-05-16 20:23:00,109.26,109.28,109.26,109.27,164100003.0
2007-05-16 20:24:00,109.27,109.28,109.26,109.28,130600002.0
2007-05-16 20:25:00,109.28,109.28,109.28,109.28,4800000.0
2007-05-16 20:26:00,109.27,109.28,109.27,109.28,72899999.0
2007-05-16 20:27:00,109.27,109.28,109.26,109.27,328999994.0
2007-05-16 20:28:00,109.26,109.26,109.26,109.26,53299998.0
2007-05-16 20:29:00,109.27,109.27,109.265,109.265,53299998.0
2007-05-16 20:30:00,109.28,109.28,109.27,109.28,51799999.0
2007-05-16 20:31:00,109.28,109.29,109.28,109.29,68100000.0
2007-05-16 20:32:00,109.3,109.3,109.275,109.28,357400002.0
2007-05-16 20:33:00,109.285,109.29,109.28,109.28,114599999.0
2007-05-16 20:34:00,109.28,109.295,109.27,109.29,102000000.0
2007-05-16 20:35:00,109.29,109.3,109.29,109.29,202199995.0
2007-05-16 20:36:00,109.29,109.3,109.28,109.3,189600005.0
2007-05-16 20:37:00,109.3,109.31,109.3,109.31,52900000.0
2007-05-16 20:38:00,109.31,109.31,109.305,109.31,57200000.0
2007-05-16 20:39:00,109.305,109.31,109.3,109.31,187499998.0
2007-05-16 20:40:00,109.31,109.33,109.31,109.33,217600001.0
2007-05-16 20:41:00,109.33,109.34,109.315,109.33,130799998.0
2007-05-16 20:42:00,109.33,109.36,109.33,109.36,432700005.0
2007-05-16 20:43:00,109.35,109.35,109.34,109.35,97399999.0
2007-05-16 20:44:00,109.35,109.35,109.34,109.34,58000000.0
2007-05-16 20:45:00,109.34,109.35,109.33,109.35,81899998.0
2007-05-16 20:46:00,109.35,109.35,109.35,109.35,47700000.0
2007-05-16 20:47:00,109.35,109.35,109.35,109.35,17500000.0
2007-05-16 20:48:00,109.35,109.35,109.34,109.34,64199998.0
2007-05-16 20:49:00,109.34,109.36,109.33,109.36,223200001.0
2007-05-16 20:50:00,109.36,109.37,109.355,109.36,172100000.0
2007-05-16 20:51:00,109.37,109.37,109.36,109.36,241100005.0
2007-05-16 20:52:00,109.37,109.38,109.37,109.38,35800000.0
2007-05-16 20:53:00,109.37,109.38,109.37,109.375,138100000.0
2007-05-16 20:54:00,109.38,109.38,109.35,109.38,104800000.0
2007-05-16 20:55:00,109.38,109.38,109.36,109.37,143000000.0
2007-05-16 20:56:00,109.36,109.38,109.35,109.37,266200005.0
2007-05-16 20:57:00,109.37,109.37,109.37,109.37,17600000.0
2007-05-16 20:58:00,109.37,109.37,109.37,109.37,5600000.0
2007-05-16 20:59:00,109.37,109.38,109.365,109.37,60600000.0
2007-05-16 21:00:00,109.37,109.39,109.37,109.39,251599997.0
2007-05-16 21:01:00,109.39,109.4,109.385,109.4,234800002.0
2007-05-16 21:02:00,109.4,109.41,109.385,109.4,270700004.0
2007-05-16 21:03:00,109.4,109.41,109.4,109.41,105500000.0
2007-05-16 21:04:00,109.41,109.41,109.4,109.4,198500001.0
2007-05-16 21:05:00,109.4,109.41,109.4,109.4,350299999.0
2007-05-16 21:06:00,109.4,109.41,109.4,109.41,103099999.0
2007-05-16 21:07:00,109.41,109.41,109.4,109.4,66799999.0
2007-05-16 21:08:00,109.4,109.42,109.4,109.42,145999998.0
2007-05-16 21:09:00,109.425,109.43,109.425,109.43,18700000.0
2007-05-16 21:10:00,109.425,109.45,109.42,109.42,238800001.0
2007-05-16 21:11:00,109.43,109.43,109.42,109.43,76000003.0
2007-05-16 21:12:00,109.43,109.44,109.43,109.44,135900004.0
2007-05-16 21:13:00,109.44,109.44,109.43,109.43,32200001.0
2007-05-16 21:14:00,109.43,109.43,109.43,109.43,40900001.0
2007-05-16 21:15:00,109.43,109.43,109.43,109.43,19900000.0
2007-05-16 21:16:00,109.43,109.43,109.425,109.425,52100000.0
2007-05-16 21:17:00,109.42,109.43,109.42,109.43,64700000.0
2007-05-16 21:18:00,109.43,109.43,109.43,109.43,5600000.0
2007-05-16 21:19:00,109.43,109.43,109.405,109.41,207899994.0
2007-05-16 21:20:00,109.41,109.41,109.4,109.4,66800000.0
2007-05-16 21:21:00,109.4,109.4,109.39,109.4,28800000.0
2007-05-16 21:22:00,109.4,109.43,109.4,109.43,202800001.0
2007-05-16 21:23:00,109.425,109.43,109.41,109.43,65100002.0
2007-05-16 21:24:00,109.43,109.44,109.43,109.43,68899998.0
2007-05-16 21:25:00,109.43,109.44,109.43,109.44,85000000.0
2007-05-16 21:26:00,109.44,109.44,109.415,109.425,285599990.0
2007-05-16 21:27:00,109.44,109.44,109.43,109.43,178600002.0
2007-05-16 21:28:00,109.43,109.44,109.42,109.425,167600000.0
2007-05-16 21:29:00,109.43,109.43,109.41,109.425,273800001.0
2007-05-16 21:30:00,109.43,109.44,109.415,109.43,89999998.0
2007-05-16 21:31:00,109.43,109.43,109.41,109.41,114500000.0
2007-05-16 21:32:00,109.41,109.41,109.4,109.41,188199998.0
2007-05-16 21:33:00,109.41,109.42,109.41,109.41,102700000.0
2007-05-16 21:34:00,109.41,109.42,109.4,109.41,315500002.0
2007-05-16 21:35:00,109.41,109.42,109.4,109.4,230000002.0
2007-05-16 21:36:00,109.4,109.41,109.4,109.41,312400000.0
2007-05-16 21:37:00,109.4,109.4,109.4,109.4,45000000.0
2007-05-16 21:38:00,109.41,109.41,109.4,109.41,142900000.0
2007-05-16 21:39:00,109.41,109.42,109.41,109.42,54900000.0
2007-05-16 21:40:00,109.41,109.41,109.41,109.41,15100000.0
2007-05-16 21:42:00,109.41,109.42,109.4,109.42,64100000.0
2007-05-16 21:43:00,109.405,109.42,109.4,109.41,92000001.0
2007-05-16 21:44:00,109.42,109.42,109.395,109.42,146499996.0
2007-05-16 21:45:00,109.43,109.43,109.42,109.43,35500001.0
2007-05-16 21:46:00,109.43,109.43,109.415,109.42,102300002.0
2007-05-16 21:47:00,109.415,109.43,109.41,109.43,86900002.0
2007-05-16 21:48:00,109.43,109.43,109.42,109.42,70400001.0
2007-05-16 21:49:00,109.42,109.44,109.42,109.44,85600001.0
2007-05-16 21:50:00,109.44,109.44,109.43,109.43,72400000.0
2007-05-16 21:51:00,109.43,109.43,109.42,109.43,26300000.0
2007-05-16 21:52:00,109.43,109.43,109.41,109.42,192700000.0
2007-05-16 21:53:00,109.4,109.41,109.4,109.41,73500000.0
2007-05-16 21:54:00,109.4,109.425,109.4,109.425,73500000.0
2007-05-16 21:55:00,109.425,109.425,109.41,109.41,29600000.0
2007-05-16 21:56:00,109.41,109.41,109.405,109.41,19600000.0
2007-05-16 21:57:00,109.4,109.42,109.39,109.42,302400003.0
2007-05-16 21:58:00,109.42,109.42,109.4,109.41,524900002.0
2007-05-16 21:59:00,109.42,109.42,109.405,109.42,48500000.0
2007-05-16 22:00:00,109.42,109.43,109.405,109.43,68700000.0
2007-05-16 22:01:00,109.42,109.43,109.41,109.42,115300000.0
2007-05-16 22:02:00,109.43,109.44,109.42,109.42,17200000.0
2007-05-16 22:03:00,109.42,109.43,109.41,109.41,94300000.0
2007-05-16 22:04:00,109.415,109.43,109.41,109.41,56600000.0
2007-05-16 22:05:00,109.42,109.42,109.415,109.415,32400000.0
2007-05-16 22:06:00,109.43,109.44,109.41,109.43,91800000.0
2007-05-16 22:07:00,109.43,109.43,109.395,109.43,99299999.0
2007-05-16 22:08:00,109.42,109.43,109.4,109.405,72600000.0
2007-05-16 22:09:00,109.43,109.43,109.4,109.4,89400000.0
2007-05-16 22:10:00,109.4,109.405,109.4,109.4,75400000.0
2007-05-16 22:11:00,109.4,109.405,109.4,109.4,109000000.0
2007-05-16 22:12:00,109.42,109.42,109.4,109.4,47200000.0
2007-05-16 22:13:00,109.4,109.405,109.4,109.4,84600000.0
2007-05-16 22:14:00,109.4,109.43,109.4,109.405,213900000.0
2007-05-16 22:15:00,109.42,109.43,109.4,109.4,345900000.0
2007-05-16 22:16:00,109.4,109.43,109.4,109.405,90800000.0
2007-05-16 22:17:00,109.405,109.42,109.4,109.405,172800000.0
2007-05-16 22:18:00,109.42,109.43,109.42,109.43,12000000.0
2007-05-16 22:19:00,109.42,109.43,109.4,109.4,27400000.0
2007-05-16 22:20:00,109.4,109.42,109.395,109.395,203900000.0
2007-05-16 22:21:00,109.4,109.42,109.39,109.4,51400000.0
2007-05-16 22:22:00,109.4,109.4,109.37,109.385,167900000.0
2007-05-16 22:23:00,109.39,109.41,109.38,109.39,136599999.0
2007-05-16 22:24:00,109.39,109.41,109.38,109.38,139899999.0
2007-05-16 22:25:00,109.39,109.41,109.365,109.39,379599998.0
2007-05-16 22:26:00,109.39,109.395,109.39,109.395,94300000.0
2007-05-16 22:27:00,109.395,109.395,109.395,109.395,22800000.0
2007-05-16 22:28:00,109.395,109.43,109.395,109.42,114700000.0
2007-05-16 22:29:00,109.42,109.43,109.41,109.42,19800000.0
2007-05-16 22:30:00,109.43,109.43,109.39,109.395,173700000.0
2007-05-16 22:31:00,109.39,109.41,109.39,109.4,166699999.0
2007-05-16 22:32:00,109.41,109.41,109.375,109.4,111899998.0
2007-05-16 22:33:00,109.39,109.41,109.39,109.4,136800000.0
2007-05-16 22:34:00,109.41,109.42,109.4,109.4,25300000.0
2007-05-16 22:35:00,109.4,109.41,109.38,109.38,97300000.0
2007-05-16 22:36:00,109.385,109.4,109.38,109.4,118100000.0
2007-05-16 22:37:00,109.4,109.4,109.4,109.4,9600000.0
2007-05-16 22:38:00,109.4,109.4,109.39,109.39,17800000.0
2007-05-16 22:39:00,109.37,109.39,109.37,109.38,73500001.0
2007-05-16 22:40:00,109.39,109.4,109.37,109.4,74400000.0
2007-05-16 22:41:00,109.4,109.42,109.38,109.39,175900000.0
2007-05-16 22:42:00,109.4,109.42,109.39,109.39,203400000.0
2007-05-16 22:43:00,109.4,109.41,109.39,109.41,34400000.0
2007-05-16 22:44:00,109.41,109.41,109.39,109.39,18000000.0
2007-05-16 22:45:00,109.4,109.41,109.39,109.41,158900000.0
2007-05-16 22:46:00,109.395,109.41,109.395,109.4,30500000.0
2007-05-16 22:47:00,109.4,109.42,109.4,109.42,69400000.0
2007-05-16 22:48:00,109.405,109.42,109.395,109.4,84100000.0
2007-05-16 22:49:00,109.42,109.42,109.39,109.4,109699999.0
2007-05-16 22:50:00,109.42,109.42,109.39,109.42,126799997.0
2007-05-16 22:51:00,109.405,109.42,109.405,109.42,21100000.0
2007-05-16 22:52:00,109.405,109.405,109.4,109.4,19100000.0
2007-05-16 22:53:00,109.4,109.41,109.39,109.4,59000000.0
2007-05-16 22:54:00,109.4,109.4,109.375,109.39,96300000.0
2007-05-16 22:55:00,109.39,109.4,109.39,109.4,10400000.0
2007-05-16 22:56:00,109.4,109.4,109.375,109.39,55500000.0
2007-05-16 22:57:00,109.4,109.4,109.39,109.39,6400000.0
2007-05-16 22:58:00,109.375,109.39,109.355,109.39,334999997.0
2007-05-16 22:59:00,109.375,109.39,109.36,109.36,75600001.0
2007-05-16 23:00:00,109.38,109.38,109.315,109.33,87000000.0
2007-05-16 23:01:00,109.34,109.34,109.33,109.34,30700000.0
2007-05-16 23:02:00,109.33,109.34,109.33,109.33,13300000.0
2007-05-16 23:03:00,109.32,109.35,109.315,109.315,104100000.0
2007-05-16 23:04:00,109.33,109.35,109.33,109.34,51500000.0
2007-05-16 23:05:00,109.34,109.34,109.33,109.33,5500000.0
2007-05-16 23:07:00,109.34,109.34,109.275,109.31,111200000.0
2007-05-16 23:08:00,109.32,109.33,109.3,109.33,85200000.0
2007-05-16 23:09:00,109.35,109.35,109.33,109.34,38000000.0
2007-05-16 23:10:00,109.34,109.35,109.33,109.35,42800000.0
2007-05-16 23:11:00,109.33,109.36,109.33,109.33,27700000.0
2007-05-16 23:12:00,109.33,109.35,109.32,109.34,88100000.0
2007-05-16 23:13:00,109.34,109.34,109.33,109.33,19100000.0
2007-05-16 23:14:00,109.33,109.37,109.33,109.36,30800000.0
2007-05-16 23:15:00,109.33,109.34,109.315,109.315,20000000.0
2007-05-16 23:16:00,109.3,109.35,109.285,109.35,113299999.0
2007-05-16 23:17:00,109.345,109.37,109.3,109.37,81400000.0
2007-05-16 23:18:00,109.37,109.37,109.36,109.36,19500000.0
2007-05-16 23:19:00,109.36,109.36,109.34,109.34,36400000.0
2007-05-16 23:20:00,109.37,109.38,109.34,109.38,80799999.0
2007-05-16 23:21:00,109.39,109.41,109.36,109.39,95000000.0
2007-05-16 23:22:00,109.4,109.43,109.4,109.42,40200000.0
2007-05-16 23:23:00,109.43,109.43,109.41,109.43,108700000.0
2007-05-16 23:24:00,109.41,109.43,109.41,109.43,47800000.0
2007-05-16 23:25:00,109.425,109.45,109.425,109.45,62999999.0
2007-05-16 23:26:00,109.45,109.46,109.445,109.455,96699998.0
2007-05-16 23:27:00,109.44,109.475,109.425,109.45,117299999.0
2007-05-16 23:28:00,109.47,109.47,109.43,109.465,110799999.0
2007-05-16 23:29:00,109.44,109.455,109.44,109.455,35499999.0
2007-05-16 23:30:00,109.44,109.47,109.43,109.455,209700000.0
2007-05-16 23:31:00,109.43,109.47,109.43,109.46,84099999.0
2007-05-16 23:32:00,109.46,109.47,109.46,109.47,15000000.0
2007-05-16 23:33:00,109.47,109.49,109.45,109.47,153800000.0
2007-05-16 23:34:00,109.45,109.49,109.45,109.49,163099998.0
2007-05-16 23:35:00,109.46,109.48,109.46,109.48,12700000.0
2007-05-16 23:37:00,109.48,109.49,109.48,109.49,18400000.0
2007-05-16 23:38:00,109.49,109.49,109.48,109.48,21600000.0
2007-05-16 23:39:00,109.48,109.48,109.48,109.48,12800000.0
2007-05-16 23:40:00,109.47,109.47,109.38,109.39,77200000.0
2007-05-16 23:41:00,109.39,109.43,109.39,109.43,83399999.0
2007-05-16 23:42:00,109.425,109.425,109.365,109.4,361399995.0
2007-05-16 23:43:00,109.41,109.425,109.37,109.41,91600000.0
2007-05-16 23:44:00,109.4,109.41,109.395,109.41,49800001.0
2007-05-16 23:46:00,109.395,109.425,109.395,109.42,23200000.0
2007-05-16 23:47:00,109.42,109.42,109.305,109.315,46100000.0
2007-05-16 23:48:00,109.355,109.385,109.33,109.36,146799999.0
2007-05-16 23:49:00,109.36,109.37,109.33,109.36,230999999.0
2007-05-16 23:50:00,109.36,109.42,109.355,109.38,174399999.0
2007-05-16 23:51:00,109.4,109.4,109.37,109.385,42299999.0
2007-05-16 23:52:00,109.41,109.42,109.355,109.355,69400000.0
2007-05-16 23:53:00,109.345,109.39,109.345,109.39,22000000.0
2007-05-16 23:54:00,109.39,109.39,109.38,109.39,47200000.0
2007-05-16 23:55:00,109.39,109.39,109.37,109.37,54499999.0
2007-05-16 23:56:00,109.37,109.375,109.37,109.375,23899999.0
2007-05-16 23:57:00,109.375,109.4,109.37,109.385,132200000.0
2007-05-16 23:58:00,109.4,109.41,109.37,109.39,53700000.0
2007-05-16 23:59:00,109.37,109.37,109.37,109.37,8700000.0
2007-05-17 00:00:00,109.4,109.41,109.39,109.395,74200000.0
2007-05-17 00:01:00,109.395,109.415,109.395,109.41,196599995.0
2007-05-17 00:02:00,109.415,109.43,109.4,109.41,284299989.0
2007-05-17 00:03:00,109.385,109.42,109.385,109.405,84399999.0
2007-05-17 00:04:00,109.405,109.42,109.4,109.4,48000000.0
2007-05-17 00:05:00,109.41,109.41,109.41,109.41,103400001.0
2007-05-17 00:06:00,109.41,109.41,109.39,109.39,100300000.0
2007-05-17 00:07:00,109.39,109.4,109.38,109.39,52600000.0
2007-05-17 00:08:00,109.39,109.41,109.39,109.41,26300000.0
2007-05-17 00:09:00,109.41,109.41,109.39,109.39,111799999.0
2007-05-17 00:10:00,109.39,109.39,109.39,109.39,34100000.0
2007-05-17 00:12:00,109.39,109.39,109.37,109.38,48500000.0
2007-05-17 00:13:00,109.38,109.38,109.37,109.38,43100000.0
2007-05-17 00:14:00,109.39,109.395,109.37,109.38,126500000.0
2007-05-17 00:15:00,109.38,109.38,109.37,109.37,73800002.0
2007-05-17 00:16:00,109.38,109.38,109.38,109.38,41700000.0
2007-05-17 00:17:00,109.38,109.385,109.37,109.385,118800002.0
2007-05-17 00:18:00,109.37,109.38,109.37,109.375,31500000.0
2007-05-17 00:19:00,109.375,109.375,109.365,109.375,118600000.0
2007-05-17 00:20:00,109.375,109.405,109.36,109.405,312900002.0
2007-05-17 00:21:00,109.405,109.43,109.38,109.43,196000000.0
2007-05-17 00:23:00,109.415,109.43,109.415,109.43,22400000.0
2007-05-17 00:24:00,109.43,109.44,109.42,109.44,60400000.0
2007-05-17 00:25:00,109.425,109.44,109.42,109.43,55700000.0
2007-05-17 00:26:00,109.425,109.44,109.425,109.43,55400000.0
2007-05-17 00:27:00,109.43,109.45,109.43,109.44,39199999.0
2007-05-17 00:28:00,109.435,109.45,109.425,109.45,98000000.0
2007-05-17 00:29:00,109.45,109.45,109.45,109.45,17500000.0
2007-05-17 00:31:00,109.45,109.45,109.43,109.43,46400000.0
2007-05-17 00:32:00,109.425,109.44,109.425,109.44,10000000.0
2007-05-17 00:33:00,109.43,109.43,109.43,109.43,49600000.0
2007-05-17 00:34:00,109.43,109.44,109.425,109.44,22800000.0
2007-05-17 00:35:00,109.41,109.44,109.41,109.43,38300000.0
2007-05-17 00:36:00,109.43,109.45,109.42,109.425,85799999.0
2007-05-17 00:37:00,109.44,109.45,109.43,109.45,52299999.0
2007-05-17 00:38:00,109.43,109.44,109.43,109.43,32699999.0
2007-05-17 00:39:00,109.425,109.44,109.41,109.43,25100000.0
2007-05-17 00:41:00,109.43,109.43,109.4,109.405,21100000.0
2007-05-17 00:42:00,109.405,109.405,109.39,109.395,101999999.0
2007-05-17 00:43:00,109.395,109.395,109.375,109.39,126399998.0
2007-05-17 00:44:00,109.39,109.395,109.39,109.395,60000000.0
2007-05-17 00:45:00,109.39,109.425,109.39,109.395,343899997.0
2007-05-17 00:46:00,109.395,109.395,109.34,109.39,130900000.0
2007-05-17 00:47:00,109.39,109.39,109.365,109.39,56100000.0
2007-05-17 00:49:00,109.39,109.39,109.38,109.38,13900000.0
2007-05-17 00:50:00,109.39,109.39,109.38,109.38,15500000.0
2007-05-17 00:51:00,109.39,109.39,109.38,109.38,47900000.0
2007-05-17 00:52:00,109.39,109.39,109.38,109.38,25100000.0
2007-05-17 00:53:00,109.4,109.4,109.39,109.39,49100001.0
2007-05-17 00:54:00,109.4,109.4,109.4,109.4,19800000.0
2007-05-17 00:55:00,109.4,109.4,109.4,109.4,41900000.0
2007-05-17 00:56:00,109.4,109.4,109.39,109.39,97400000.0
2007-05-17 00:57:00,109.4,109.4,109.4,109.4,22200000.0
2007-05-17 00:58:00,109.37,109.41,109.37,109.395,69899998.0
2007-05-17 00:59:00,109.41,109.43,109.41,109.41,49799999.0
2007-05-17 01:00:00,109.41,109.44,109.41,109.42,126000000.0
2007-05-17 01:01:00,109.41,109.42,109.405,109.405,24800000.0
2007-05-17 01:02:00,109.41,109.41,109.41,109.41,11200000.0
2007-05-17 01:03:00,109.41,109.41,109.4,109.41,50700001.0
2007-05-17 01:04:00,109.41,109.42,109.405,109.41,140400000.0
2007-05-17 01:05:00,109.41,109.42,109.41,109.42,46400000.0
2007-05-17 01:06:00,109.41,109.41,109.41,109.41,75200000.0
2007-05-17 01:07:00,109.41,109.42,109.4,109.4,149200004.0
2007-05-17 01:08:00,109.41,109.41,109.4,109.4,73800002.0
2007-05-17 01:09:00,109.4,109.41,109.4,109.4,100000000.0
2007-05-17 01:10:00,109.4,109.41,109.4,109.4,50400000.0
2007-05-17 01:11:00,109.4,109.41,109.37,109.38,410000010.0
2007-05-17 01:12:00,109.375,109.42,109.37,109.42,313900001.0
2007-05-17 01:13:00,109.42,109.43,109.41,109.43,137000001.0
2007-05-17 01:14:00,109.43,109.45,109.43,109.44,217800000.0
2007-05-17 01:15:00,109.445,109.45,109.44,109.44,354900000.0
2007-05-17 01:16:00,109.44,109.45,109.43,109.43,225300000.0
2007-05-17 01:17:00,109.425,109.44,109.42,109.43,216800003.0
2007-05-17 01:18:00,109.43,109.45,109.42,109.45,61600000.0
2007-05-17 01:19:00,109.45,109.45,109.45,109.45,6400000.0
2007-05-17 01:20:00,109.45,109.46,109.43,109.46,218300000.0
2007-05-17 01:21:00,109.46,109.46,109.44,109.44,360800001.0
2007-05-17 01:22:00,109.455,109.47,109.45,109.47,121900000.0
2007-05-17 01:23:00,109.47,109.47,109.47,109.47,12000000.0
2007-05-17 01:24:00,109.47,109.47,109.44,109.44,283500002.0
2007-05-17 01:25:00,109.45,109.45,109.45,109.45,29500000.0
2007-05-17 01:26:00,109.45,109.45,109.42,109.43,131000002.0
2007-05-17 01:27:00,109.43,109.43,109.42,109.42,97100000.0
2007-05-17 01:28:00,109.43,109.44,109.42,109.42,78099999.0
2007-05-17 01:29:00,109.43,109.44,109.4,109.415,152800000.0
2007-05-17 01:30:00,109.4,109.41,109.395,109.41,416899998.0
2007-05-17 01:31:00,109.41,109.42,109.4,109.415,505200005.0
2007-05-17 01:32:00,109.41,109.43,109.4,109.41,162500001.0
2007-05-17 01:33:00,109.415,109.435,109.41,109.42,230700001.0
2007-05-17 01:34:00,109.42,109.43,109.42,109.42,351000001.0
2007-05-17 01:35:00,109.42,109.435,109.405,109.43,702099990.0
2007-05-17 01:36:00,109.44,109.445,109.43,109.43,196700000.0
2007-05-17 01:37:00,109.43,109.435,109.42,109.42,144800002.0
2007-05-17 01:38:00,109.42,109.44,109.42,109.435,115700002.0
2007-05-17 01:39:00,109.42,109.435,109.42,109.435,44300000.0
2007-05-17 01:40:00,109.44,109.45,109.415,109.415,75900000.0
2007-05-17 01:41:00,109.415,109.43,109.41,109.43,64700000.0
2007-05-17 01:42:00,109.41,109.43,109.4,109.415,180200002.0
2007-05-17 01:43:00,109.42,109.44,109.415,109.43,221999999.0
2007-05-17 01:44:00,109.44,109.44,109.43,109.43,124099997.0
2007-05-17 01:45:00,109.43,109.43,109.43,109.43,32999999.0
2007-05-17 01:46:00,109.43,109.44,109.43,109.43,85799999.0
2007-05-17 01:47:00,109.43,109.43,109.43,109.43,189299994.0
2007-05-17 01:48:00,109.43,109.44,109.405,109.42,185900001.0
2007-05-17 01:49:00,109.43,109.43,109.38,109.42,56800000.0
2007-05-17 01:50:00,109.42,109.54,109.42,109.46,125700000.0
2007-05-17 01:51:00,109.45,109.51,109.45,109.5,319900000.0
2007-05-17 01:52:00,109.51,109.51,109.46,109.49,325399997.0
2007-05-17 01:53:00,109.49,109.51,109.39,109.49,265500000.0
2007-05-17 01:54:00,109.49,109.53,109.49,109.53,151400000.0
2007-05-17 01:55:00,109.53,109.57,109.51,109.57,625800002.0
2007-05-17 01:56:00,109.57,109.57,109.52,109.53,226200003.0
2007-05-17 01:57:00,109.53,109.53,109.51,109.52,320599999.0
2007-05-17 01:58:00,109.51,109.54,109.51,109.52,342599998.0
2007-05-17 01:59:00,109.52,109.525,109.51,109.52,337899999.0
2007-05-17 02:00:00,109.52,109.53,109.51,109.515,315400001.0
2007-05-17 02:01:00,109.51,109.52,109.475,109.49,522599990.0
2007-05-17 02:02:00,109.51,109.51,109.495,109.495,98499999.0
2007-05-17 02:03:00,109.495,109.51,109.48,109.5,196100001.0
2007-05-17 02:04:00,109.5,109.5,109.49,109.495,73200000.0
2007-05-17 02:05:00,109.5,109.51,109.5,109.51,229700000.0
2007-05-17 02:06:00,109.51,109.52,109.495,109.5,105400000.0
2007-05-17 02:07:00,109.5,109.51,109.495,109.5,98200001.0
2007-05-17 02:08:00,109.51,109.51,109.485,109.495,150599999.0
2007-05-17 02:09:00,109.495,109.495,109.49,109.49,36800000.0
2007-05-17 02:10:00,109.485,109.49,109.48,109.485,79699999.0
2007-05-17 02:11:00,109.485,109.49,109.47,109.47,29500000.0
2007-05-17 02:12:00,109.47,109.47,109.46,109.47,103300000.0
2007-05-17 02:13:00,109.47,109.48,109.46,109.48,268900000.0
2007-05-17 02:14:00,109.48,109.48,109.45,109.46,380500002.0
2007-05-17 02:15:00,109.47,109.47,109.455,109.46,218199998.0
2007-05-17 02:16:00,109.45,109.46,109.44,109.46,175000000.0
2007-05-17 02:17:00,109.45,109.47,109.45,109.46,219700000.0
2007-05-17 02:19:00,109.46,109.46,109.46,109.46,15600000.0
2007-05-17 02:20:00,109.47,109.47,109.46,109.47,123700000.0
2007-05-17 02:21:00,109.455,109.46,109.45,109.45,116100000.0
2007-05-17 02:22:00,109.44,109.46,109.44,109.46,50300000.0
2007-05-17 02:23:00,109.46,109.48,109.45,109.48,212300000.0
2007-05-17 02:24:00,109.48,109.49,109.47,109.49,248800000.0
2007-05-17 02:25:00,109.49,109.5,109.47,109.485,257900000.0
2007-05-17 02:26:00,109.49,109.5,109.48,109.49,156300000.0
2007-05-17 02:27:00,109.49,109.5,109.49,109.5,22800000.0
2007-05-17 02:28:00,109.49,109.53,109.47,109.52,202900000.0
2007-05-17 02:29:00,109.52,109.52,109.49,109.5,209600000.0
2007-05-17 02:30:00,109.5,109.51,109.49,109.5,115600000.0
2007-05-17 02:31:00,109.5,109.5,109.47,109.485,378500001.0
2007-05-17 02:32:00,109.49,109.5,109.47,109.5,541999998.0
2007-05-17 02:33:00,109.5,109.515,109.49,109.51,290300000.0
2007-05-17 02:34:00,109.51,109.52,109.5,109.515,445700000.0
2007-05-17 02:35:00,109.52,109.53,109.51,109.52,292300000.0
2007-05-17 02:36:00,109.52,109.52,109.505,109.505,199900000.0
2007-05-17 02:37:00,109.51,109.52,109.51,109.52,62800000.0
2007-05-17 02:38:00,109.51,109.515,109.51,109.51,138400000.0
2007-05-17 02:39:00,109.51,109.53,109.505,109.52,271500000.0
2007-05-17 02:41:00,109.52,109.52,109.51,109.52,23200000.0
2007-05-17 02:42:00,109.515,109.52,109.51,109.52,58800000.0
2007-05-17 02:43:00,109.515,109.52,109.49,109.49,581100000.0
2007-05-17 02:44:00,109.49,109.49,109.46,109.48,458899999.0
2007-05-17 02:45:00,109.49,109.49,109.48,109.48,35300000.0
2007-05-17 02:46:00,109.49,109.495,109.49,109.495,64500000.0
2007-05-17 02:47:00,109.495,109.495,109.49,109.495,46700000.0
2007-05-17 02:48:00,109.5,109.5,109.49,109.49,66200000.0
2007-05-17 02:49:00,109.49,109.5,109.485,109.495,33600000.0
2007-05-17 02:50:00,109.495,109.495,109.48,109.49,53700000.0
2007-05-17 02:51:00,109.49,109.5,109.485,109.5,250000000.0
2007-05-17 02:52:00,109.495,109.505,109.48,109.5,330100000.0
2007-05-17 02:53:00,109.5,109.51,109.49,109.49,340800000.0
2007-05-17 02:54:00,109.49,109.505,109.48,109.485,467300000.0
2007-05-17 02:55:00,109.49,109.5,109.48,109.48,318100000.0
2007-05-17 02:56:00,109.48,109.49,109.47,109.48,151300000.0
2007-05-17 02:57:00,109.5,109.5,109.48,109.49,290100000.0
2007-05-17 02:58:00,109.49,109.51,109.485,109.505,402700000.0
2007-05-17 02:59:00,109.505,109.505,109.48,109.485,128900000.0
2007-05-17 03:00:00,109.49,109.5,109.49,109.5,125600000.0
2007-05-17 03:01:00,109.5,109.5,109.5,109.5,400500000.0
2007-05-17 03:03:00,109.505,109.52,109.5,109.515,400500000.0
2007-05-17 03:04:00,109.52,109.52,109.52,109.52,76700000.0
2007-05-17 03:06:00,109.515,109.515,109.51,109.515,68800000.0
2007-05-17 03:07:00,109.51,109.52,109.51,109.52,217300000.0
2007-05-17 03:08:00,109.52,109.54,109.52,109.54,254400000.0
2007-05-17 03:09:00,109.53,109.53,109.51,109.515,363400000.0
2007-05-17 03:10:00,109.5,109.515,109.5,109.515,208800000.0
2007-05-17 03:11:00,109.515,109.515,109.515,109.515,1700000.0
2007-05-17 03:13:00,109.5,109.51,109.5,109.51,71100000.0
2007-05-17 03:14:00,109.5,109.515,109.5,109.515,31500000.0
2007-05-17 03:15:00,109.515,109.52,109.515,109.52,20000000.0
2007-05-17 03:16:00,109.52,109.525,109.52,109.52,30800000.0
2007-05-17 03:17:00,109.525,109.525,109.5,109.52,78800000.0
2007-05-17 03:18:00,109.515,109.515,109.495,109.495,113700000.0
2007-05-17 03:19:00,109.5,109.5,109.49,109.49,52200000.0
2007-05-17 03:20:00,109.49,109.49,109.47,109.47,88500000.0
2007-05-17 03:21:00,109.48,109.49,109.47,109.49,56400000.0
2007-05-17 03:22:00,109.47,109.49,109.47,109.49,108500002.0
2007-05-17 03:23:00,109.49,109.49,109.475,109.49,19100000.0
2007-05-17 03:24:00,109.49,109.49,109.47,109.47,46400000.0
2007-05-17 03:25:00,109.47,109.48,109.45,109.48,59100000.0
2007-05-17 03:26:00,109.465,109.465,109.46,109.46,15200000.0
2007-05-17 03:28:00,109.48,109.48,109.465,109.48,12400000.0
2007-05-17 03:29:00,109.45,109.47,109.45,109.45,132200000.0
2007-05-17 03:30:00,109.45,109.47,109.44,109.45,181000001.0
2007-05-17 03:31:00,109.45,109.48,109.45,109.475,252200001.0
2007-05-17 03:32:00,109.475,109.49,109.47,109.48,396900001.0
2007-05-17 03:34:00,109.48,109.5,109.48,109.5,124100000.0
2007-05-17 03:35:00,109.5,109.505,109.49,109.495,362999999.0
2007-05-17 03:36:00,109.48,109.495,109.48,109.48,364200003.0
2007-05-17 03:37:00,109.485,109.495,109.46,109.485,453100000.0
2007-05-17 03:38:00,109.485,109.485,109.46,109.465,184300001.0
2007-05-17 03:39:00,109.47,109.475,109.45,109.465,145700000.0
2007-05-17 03:40:00,109.465,109.465,109.44,109.46,77300000.0
2007-05-17 03:42:00,109.46,109.46,109.44,109.46,128700000.0
2007-05-17 03:43:00,109.455,109.455,109.455,109.455,7600000.0
2007-05-17 03:46:00,109.455,109.455,109.44,109.455,131600000.0
2007-05-17 03:47:00,109.45,109.455,109.43,109.455,52000000.0
2007-05-17 03:49:00,109.45,109.46,109.415,109.415,130200000.0
2007-05-17 03:50:00,109.47,109.47,109.45,109.46,109900000.0
2007-05-17 03:51:00,109.46,109.47,109.46,109.46,127900000.0
2007-05-17 03:52:00,109.47,109.47,109.46,109.46,28800000.0
2007-05-17 03:53:00,109.46,109.465,109.46,109.46,65200000.0
2007-05-17 03:55:00,109.46,109.46,109.46,109.46,1600000.0
2007-05-17 03:56:00,109.46,109.46,109.46,109.46,51600000.0
2007-05-17 03:57:00,109.46,109.475,109.46,109.475,192900001.0
2007-05-17 03:58:00,109.48,109.48,109.46,109.475,288500000.0
2007-05-17 03:59:00,109.475,109.475,109.465,109.47,60200000.0
2007-05-17 04:00:00,109.47,109.475,109.45,109.46,280500002.0
2007-05-17 04:01:00,109.455,109.455,109.455,109.455,9200000.0
2007-05-17 04:02:00,109.46,109.465,109.46,109.465,56800000.0
2007-05-17 04:03:00,109.47,109.47,109.47,109.47,7600000.0
2007-05-17 04:04:00,109.46,109.48,109.46,109.46,189900001.0
2007-05-17 04:05:00,109.475,109.49,109.46,109.49,321399999.0
2007-05-17 04:06:00,109.49,109.495,109.48,109.49,223800001.0
2007-05-17 04:07:00,109.49,109.5,109.48,109.48,344600001.0
2007-05-17 04:08:00,109.485,109.5,109.48,109.5,107900000.0
2007-05-17 04:09:00,109.5,109.5,109.5,109.5,59600000.0
2007-05-17 04:10:00,109.5,109.5,109.49,109.5,140000000.0
2007-05-17 04:11:00,109.485,109.5,109.485,109.5,48000000.0
2007-05-17 04:12:00,109.5,109.5,109.5,109.5,1600000.0
2007-05-17 04:13:00,109.5,109.5,109.48,109.495,159000001.0
2007-05-17 04:14:00,109.5,109.5,109.485,109.5,131900000.0
2007-05-17 04:15:00,109.5,109.51,109.49,109.5,409500003.0
2007-05-17 04:16:00,109.5,109.5,109.495,109.495,132400000.0
2007-05-17 04:17:00,109.5,109.5,109.5,109.5,32800000.0
2007-05-17 04:18:00,109.5,109.505,109.495,109.5,219100000.0
2007-05-17 04:19:00,109.5,109.505,109.5,109.5,73200000.0
2007-05-17 04:20:00,109.5,109.5,109.5,109.5,23900000.0
2007-05-17 04:21:00,109.49,109.49,109.49,109.49,11500000.0
2007-05-17 04:22:00,109.49,109.495,109.485,109.495,81400000.0
2007-05-17 04:23:00,109.49,109.49,109.49,109.49,11500000.0
2007-05-17 04:24:00,109.49,109.495,109.46,109.47,371799999.0
2007-05-17 04:25:00,109.47,109.47,109.42,109.435,289800001.0
2007-05-17 04:26:00,109.45,109.45,109.43,109.44,296000003.0
2007-05-17 04:27:00,109.44,109.46,109.43,109.44,350500004.0
2007-05-17 04:28:00,109.445,109.445,109.43,109.435,99900000.0
2007-05-17 04:29:00,109.44,109.44,109.44,109.44,20600000.0
2007-05-17 04:30:00,109.44,109.455,109.43,109.45,233000000.0
2007-05-17 04:31:00,109.44,109.45,109.43,109.45,120700000.0
2007-05-17 04:34:00,109.455,109.47,109.455,109.46,488300006.0
2007-05-17 04:35:00,109.45,109.47,109.45,109.47,296700004.0
2007-05-17 04:36:00,109.47,109.48,109.46,109.48,216500001.0
2007-05-17 04:37:00,109.48,109.48,109.465,109.48,252000000.0
2007-05-17 04:38:00,109.48,109.48,109.475,109.48,83600000.0
2007-05-17 04:39:00,109.48,109.48,109.475,109.475,15200000.0
2007-05-17 04:40:00,109.475,109.475,109.465,109.475,165000000.0
2007-05-17 04:41:00,109.475,109.475,109.475,109.475,7600000.0
2007-05-17 04:42:00,109.475,109.485,109.47,109.47,79700000.0
2007-05-17 04:43:00,109.485,109.485,109.47,109.475,85000000.0
2007-05-17 04:44:00,109.475,109.485,109.475,109.48,64800000.0
2007-05-17 04:45:00,109.48,109.48,109.47,109.48,59500000.0
2007-05-17 04:46:00,109.48,109.48,109.475,109.475,30400000.0
2007-05-17 04:47:00,109.475,109.475,109.47,109.47,35100000.0
2007-05-17 04:48:00,109.47,109.47,109.46,109.46,63000000.0
2007-05-17 04:49:00,109.46,109.465,109.46,109.46,121500002.0
2007-05-17 04:50:00,109.46,109.46,109.45,109.45,140600003.0
2007-05-17 04:52:00,109.45,109.45,109.43,109.45,79900001.0
2007-05-17 04:53:00,109.445,109.445,109.44,109.44,284800003.0
2007-05-17 04:54:00,109.44,109.44,109.42,109.435,195300000.0
2007-05-17 04:55:00,109.435,109.445,109.43,109.44,307500001.0
2007-05-17 04:56:00,109.45,109.45,109.43,109.43,86900000.0
2007-05-17 04:57:00,109.44,109.44,109.42,109.44,248199999.0
2007-05-17 04:58:00,109.44,109.44,109.42,109.42,113400000.0
2007-05-17 04:59:00,109.425,109.44,109.41,109.43,285100000.0
2007-05-17 05:00:00,109.42,109.43,109.41,109.42,483200000.0
2007-05-17 05:01:00,109.42,109.42,109.42,109.42,84500000.0
2007-05-17 05:02:00,109.42,109.42,109.42,109.42,99100000.0
2007-05-17 05:03:00,109.42,109.43,109.42,109.42,47600000.0
2007-05-17 05:04:00,109.43,109.43,109.42,109.42,181000000.0
2007-05-17 05:05:00,109.42,109.43,109.42,109.43,41900000.0
2007-05-17 05:06:00,109.425,109.43,109.42,109.42,78700000.0
2007-05-17 05:07:00,109.43,109.43,109.42,109.42,56000000.0
2007-05-17 05:08:00,109.42,109.42,109.42,109.42,40400000.0
2007-05-17 05:10:00,109.42,109.42,109.39,109.39,139400000.0
2007-05-17 05:11:00,109.4,109.42,109.4,109.41,204900000.0
2007-05-17 05:12:00,109.41,109.41,109.4,109.41,134900000.0
2007-05-17 05:13:00,109.405,109.41,109.4,109.41,283900000.0
2007-05-17 05:14:00,109.4,109.42,109.4,109.42,119400000.0
2007-05-17 05:15:00,109.42,109.44,109.42,109.43,322400000.0
2007-05-17 05:17:00,109.43,109.44,109.43,109.44,52900000.0
2007-05-17 05:18:00,109.44,109.46,109.44,109.46,21500000.0
2007-05-17 05:19:00,109.46,109.47,109.46,109.47,44800000.0
2007-05-17 05:20:00,109.47,109.47,109.46,109.46,15200000.0
2007-05-17 05:21:00,109.46,109.46,109.46,109.46,5600000.0
2007-05-17 05:23:00,109.46,109.46,109.46,109.46,16000000.0
2007-05-17 05:28:00,109.46,109.46,109.46,109.46,2400000.0
2007-05-17 05:31:00,109.45,109.46,109.45,109.45,90200000.0
2007-05-17 05:32:00,109.45,109.45,109.44,109.44,60800000.0
2007-05-17 05:33:00,109.45,109.45,109.445,109.445,31400000.0
2007-05-17 05:34:00,109.45,109.45,109.45,109.45,51500000.0
2007-05-17 05:35:00,109.45,109.46,109.44,109.44,57900000.0
2007-05-17 05:36:00,109.45,109.45,109.44,109.44,46800000.0
2007-05-17 05:38:00,109.44,109.44,109.43,109.44,70000000.0
2007-05-17 05:39:00,109.44,109.45,109.44,109.44,220200000.0
2007-05-17 05:40:00,109.445,109.49,109.445,109.485,215400000.0
2007-05-17 05:41:00,109.485,109.495,109.48,109.48,73400000.0
2007-05-17 05:42:00,109.49,109.505,109.48,109.48,220500000.0
2007-05-17 05:43:00,109.49,109.495,109.48,109.48,66100000.0
2007-05-17 05:45:00,109.49,109.49,109.485,109.485,22800000.0
2007-05-17 05:46:00,109.485,109.49,109.485,109.49,22800000.0
2007-05-17 05:47:00,109.49,109.495,109.48,109.49,83300000.0
2007-05-17 05:48:00,109.49,109.49,109.48,109.48,61700000.0
2007-05-17 05:49:00,109.48,109.505,109.47,109.5,341500000.0
2007-05-17 05:50:00,109.49,109.505,109.48,109.49,459799999.0
2007-05-17 05:51:00,109.5,109.51,109.465,109.475,235800000.0
2007-05-17 05:52:00,109.48,109.49,109.48,109.48,44700000.0
2007-05-17 05:53:00,109.485,109.49,109.48,109.49,27900000.0
2007-05-17 05:54:00,109.5,109.5,109.49,109.49,17200000.0
2007-05-17 05:55:00,109.49,109.5,109.49,109.5,81700000.0
2007-05-17 05:56:00,109.49,109.49,109.49,109.49,22000000.0
2007-05-17 05:57:00,109.49,109.5,109.49,109.49,41400000.0
2007-05-17 05:58:00,109.49,109.5,109.49,109.5,81800000.0
2007-05-17 05:59:00,109.5,109.5,109.5,109.5,1600000.0
2007-05-17 06:00:00,109.5,109.5,109.49,109.5,208100000.0
2007-05-17 06:01:00,109.5,109.5,109.49,109.49,175400000.0
2007-05-17 06:02:00,109.49,109.5,109.48,109.48,70400000.0
2007-05-17 06:03:00,109.48,109.48,109.46,109.475,134400001.0
2007-05-17 06:04:00,109.48,109.485,109.47,109.475,151700002.0
2007-05-17 06:05:00,109.47,109.48,109.47,109.47,193500000.0
2007-05-17 06:06:00,109.47,109.48,109.47,109.48,35700000.0
2007-05-17 06:07:00,109.48,109.485,109.48,109.485,76900000.0
2007-05-17 06:08:00,109.485,109.485,109.48,109.48,52400000.0
2007-05-17 06:09:00,109.48,109.48,109.47,109.47,99500000.0
2007-05-17 06:10:00,109.48,109.48,109.47,109.475,37100000.0
2007-05-17 06:11:00,109.49,109.49,109.49,109.49,1600000.0
2007-05-17 06:13:00,109.48,109.48,109.46,109.46,45500000.0
2007-05-17 06:14:00,109.46,109.47,109.46,109.47,17600000.0
2007-05-17 06:15:00,109.46,109.46,109.45,109.45,101100000.0
2007-05-17 06:16:00,109.47,109.48,109.46,109.48,101100000.0
2007-05-17 06:17:00,109.48,109.48,109.47,109.48,48300000.0
2007-05-17 06:18:00,109.48,109.48,109.47,109.47,52300000.0
2007-05-17 06:19:00,109.46,109.47,109.44,109.45,181100000.0
2007-05-17 06:20:00,109.46,109.46,109.45,109.46,29600000.0
2007-05-17 06:21:00,109.46,109.46,109.455,109.46,110700000.0
2007-05-17 06:22:00,109.46,109.47,109.45,109.46,157700000.0
2007-05-17 06:23:00,109.47,109.47,109.46,109.46,31600000.0
2007-05-17 06:24:00,109.46,109.46,109.45,109.46,19400000.0
2007-05-17 06:25:00,109.47,109.47,109.47,109.47,4800000.0
2007-05-17 06:26:00,109.47,109.48,109.47,109.48,176400000.0
2007-05-17 06:27:00,109.48,109.49,109.48,109.49,16300000.0
2007-05-17 06:30:00,109.485,109.5,109.48,109.49,56100000.0
2007-05-17 06:31:00,109.48,109.5,109.48,109.5,178200000.0
2007-05-17 06:32:00,109.5,109.5,109.49,109.49,10900000.0
2007-05-17 06:35:00,109.5,109.51,109.5,109.51,49000000.0
2007-05-17 06:36:00,109.51,109.51,109.5,109.5,172700000.0
2007-05-17 06:37:00,109.49,109.49,109.49,109.49,8000000.0
2007-05-17 06:38:00,109.49,109.49,109.475,109.485,72800000.0
2007-05-17 06:40:00,109.475,109.475,109.47,109.475,58500000.0
2007-05-17 06:43:00,109.5,109.5,109.49,109.49,91700001.0
2007-05-17 06:45:00,109.49,109.49,109.49,109.49,69600001.0
2007-05-17 06:46:00,109.49,109.49,109.47,109.47,99100001.0
2007-05-17 06:47:00,109.47,109.475,109.47,109.47,148300000.0
2007-05-17 06:48:00,109.47,109.47,109.45,109.46,235600000.0
2007-05-17 06:50:00,109.465,109.465,109.45,109.45,157400000.0
2007-05-17 06:51:00,109.45,109.45,109.45,109.45,96100000.0
2007-05-17 06:52:00,109.45,109.45,109.45,109.45,15500000.0
2007-05-17 06:53:00,109.46,109.47,109.455,109.47,70500000.0
2007-05-17 06:54:00,109.47,109.47,109.47,109.47,10300000.0
2007-05-17 06:55:00,109.46,109.46,109.45,109.45,53600000.0
2007-05-17 06:56:00,109.45,109.46,109.45,109.46,17000000.0
2007-05-17 06:57:00,109.45,109.46,109.45,109.45,89800000.0
2007-05-17 06:58:00,109.46,109.46,109.445,109.445,177800000.0
2007-05-17 06:59:00,109.45,109.455,109.45,109.45,87200000.0
2007-05-17 07:00:00,109.45,109.46,109.44,109.46,233400000.0
2007-05-17 07:01:00,109.46,109.46,109.43,109.45,455200000.0
2007-05-17 07:02:00,109.45,109.45,109.44,109.44,38600000.0
2007-05-17 07:03:00,109.44,109.445,109.44,109.445,88200000.0
2007-05-17 07:04:00,109.445,109.46,109.44,109.46,125700000.0
2007-05-17 07:05:00,109.46,109.46,109.445,109.445,189900000.0
2007-05-17 07:06:00,109.45,109.465,109.45,109.46,264000000.0
2007-05-17 07:07:00,109.46,109.46,109.46,109.46,86900000.0
2007-05-17 07:08:00,109.46,109.46,109.46,109.46,67600000.0
2007-05-17 07:09:00,109.46,109.465,109.46,109.46,115100000.0
2007-05-17 07:10:00,109.46,109.465,109.46,109.465,21500000.0
2007-05-17 07:11:00,109.46,109.46,109.46,109.46,27800000.0
2007-05-17 07:12:00,109.46,109.46,109.455,109.46,61900000.0
2007-05-17 07:13:00,109.455,109.465,109.45,109.46,132900000.0
2007-05-17 07:14:00,109.46,109.465,109.455,109.46,200399999.0
2007-05-17 07:15:00,109.46,109.46,109.45,109.45,186600000.0
2007-05-17 07:16:00,109.455,109.455,109.45,109.45,19400000.0
2007-05-17 07:18:00,109.45,109.45,109.45,109.45,8000000.0
2007-05-17 07:19:00,109.44,109.44,109.42,109.43,140700000.0
2007-05-17 07:20:00,109.43,109.44,109.43,109.44,96700001.0
2007-05-17 07:23:00,109.44,109.44,109.44,109.44,77900000.0
2007-05-17 07:24:00,109.44,109.44,109.44,109.44,8000000.0
2007-05-17 07:25:00,109.43,109.43,109.43,109.43,61400000.0
2007-05-17 07:27:00,109.44,109.44,109.44,109.44,61400000.0
2007-05-17 07:28:00,109.44,109.44,109.44,109.44,8000000.0
2007-05-17 07:29:00,109.44,109.44,109.42,109.425,205400003.0
2007-05-17 07:30:00,109.42,109.43,109.41,109.425,288500004.0
2007-05-17 07:31:00,109.425,109.43,109.425,109.43,149100000.0
2007-05-17 07:32:00,109.43,109.43,109.42,109.42,58700000.0
2007-05-17 07:33:00,109.42,109.425,109.42,109.42,133100000.0
2007-05-17 07:34:00,109.42,109.425,109.4,109.42,177900000.0
2007-05-17 07:35:00,109.415,109.425,109.41,109.42,280600004.0
2007-05-17 07:36:00,109.42,109.42,109.41,109.415,95600000.0
2007-05-17 07:37:00,109.42,109.42,109.42,109.42,91600000.0
2007-05-17 07:38:00,109.42,109.42,109.41,109.42,163100000.0
2007-05-17 07:39:00,109.42,109.435,109.41,109.43,391700000.0
2007-05-17 07:40:00,109.44,109.445,109.41,109.44,316500001.0
2007-05-17 07:41:00,109.43,109.445,109.41,109.43,234799999.0
2007-05-17 07:42:00,109.43,109.43,109.43,109.43,13900000.0
2007-05-17 07:43:00,109.43,109.43,109.43,109.43,11500000.0
2007-05-17 07:44:00,109.435,109.435,109.41,109.425,164400000.0
2007-05-17 07:45:00,109.425,109.435,109.4,109.435,218199999.0
2007-05-17 07:46:00,109.43,109.435,109.42,109.43,213700000.0
2007-05-17 07:47:00,109.43,109.435,109.42,109.42,215100000.0
2007-05-17 07:48:00,109.43,109.45,109.41,109.45,137899999.0
2007-05-17 07:49:00,109.45,109.45,109.43,109.43,53500000.0
2007-05-17 07:50:00,109.44,109.44,109.43,109.44,29100000.0
2007-05-17 07:51:00,109.44,109.45,109.425,109.44,242499998.0
2007-05-17 07:52:00,109.45,109.45,109.405,109.42,153400000.0
2007-05-17 07:53:00,109.42,109.43,109.41,109.42,75400000.0
2007-05-17 07:54:00,109.415,109.42,109.4,109.405,215900000.0
2007-05-17 07:55:00,109.41,109.42,109.39,109.41,363900000.0
2007-05-17 07:56:00,109.42,109.43,109.41,109.43,119600000.0
2007-05-17 07:57:00,109.43,109.43,109.42,109.43,128300000.0
2007-05-17 07:58:00,109.42,109.43,109.42,109.42,151800000.0
2007-05-17 07:59:00,109.43,109.43,109.42,109.42,66900000.0
2007-05-17 08:00:00,109.43,109.43,109.405,109.42,307099999.0
2007-05-17 08:01:00,109.425,109.46,109.42,109.45,833299999.0
2007-05-17 08:02:00,109.46,109.46,109.425,109.44,326099998.0
2007-05-17 08:03:00,109.45,109.46,109.44,109.455,237800000.0
2007-05-17 08:04:00,109.45,109.475,109.44,109.475,136200000.0
2007-05-17 08:05:00,109.48,109.5,109.47,109.48,464199999.0
2007-05-17 08:06:00,109.47,109.48,109.46,109.46,153200000.0
2007-05-17 08:07:00,109.46,109.48,109.45,109.48,548200000.0
2007-05-17 08:08:00,109.48,109.51,109.48,109.495,691299998.0
2007-05-17 08:09:00,109.5,109.505,109.47,109.47,428699998.0
2007-05-17 08:10:00,109.47,109.49,109.47,109.49,131500000.0
2007-05-17 08:11:00,109.49,109.49,109.44,109.45,380299998.0
2007-05-17 08:12:00,109.45,109.48,109.435,109.475,210299999.0
2007-05-17 08:13:00,109.47,109.48,109.44,109.47,611400000.0
2007-05-17 08:14:00,109.49,109.49,109.47,109.48,181199999.0
2007-05-17 08:15:00,109.475,109.48,109.475,109.48,30400000.0
2007-05-17 08:17:00,109.48,109.485,109.48,109.485,31200000.0
2007-05-17 08:18:00,109.49,109.49,109.47,109.47,340199999.0
2007-05-17 08:19:00,109.45,109.48,109.45,109.47,135200002.0
2007-05-17 08:20:00,109.47,109.47,109.47,109.47,37200000.0
2007-05-17 08:21:00,109.47,109.47,109.46,109.47,58700000.0
2007-05-17 08:22:00,109.46,109.5,109.43,109.44,519200003.0
2007-05-17 08:23:00,109.435,109.435,109.41,109.42,200200000.0
2007-05-17 08:24:00,109.42,109.43,109.405,109.415,248299998.0
2007-05-17 08:25:00,109.42,109.44,109.405,109.43,250599997.0
2007-05-17 08:26:00,109.43,109.44,109.43,109.43,271500000.0
2007-05-17 08:27:00,109.43,109.43,109.39,109.39,160600000.0
2007-05-17 08:28:00,109.38,109.39,109.37,109.37,516299996.0
2007-05-17 08:29:00,109.36,109.37,109.325,109.34,628099995.0
2007-05-17 08:30:00,109.36,109.37,109.33,109.34,238500000.0
2007-05-17 08:31:00,109.35,109.36,109.34,109.355,158700000.0
2007-05-17 08:32:00,109.355,109.39,109.355,109.38,263600000.0
2007-05-17 08:33:00,109.38,109.39,109.36,109.38,450299999.0
2007-05-17 08:34:00,109.38,109.4,109.375,109.4,119500000.0
2007-05-17 08:35:00,109.4,109.4,109.38,109.4,178599998.0
2007-05-17 08:36:00,109.4,109.4,109.38,109.38,207500000.0
2007-05-17 08:37:00,109.39,109.4,109.38,109.39,88300000.0
2007-05-17 08:38:00,109.39,109.41,109.39,109.41,128900000.0
2007-05-17 08:39:00,109.4,109.42,109.4,109.41,167400000.0
2007-05-17 08:40:00,109.41,109.43,109.405,109.42,195200001.0
2007-05-17 08:41:00,109.415,109.45,109.415,109.45,81999999.0
2007-05-17 08:42:00,109.45,109.47,109.43,109.45,320899997.0
2007-05-17 08:43:00,109.45,109.47,109.45,109.46,136600000.0
2007-05-17 08:44:00,109.45,109.46,109.44,109.45,124400000.0
2007-05-17 08:45:00,109.43,109.44,109.43,109.43,67000000.0
2007-05-17 08:46:00,109.45,109.46,109.43,109.45,511599999.0
2007-05-17 08:47:00,109.46,109.47,109.445,109.45,192599999.0
2007-05-17 08:48:00,109.45,109.45,109.43,109.45,288000002.0
2007-05-17 08:49:00,109.46,109.465,109.44,109.455,535099990.0
2007-05-17 08:50:00,109.45,109.46,109.44,109.455,394399995.0
2007-05-17 08:51:00,109.455,109.46,109.44,109.44,574999997.0
2007-05-17 08:52:00,109.45,109.46,109.45,109.46,79200000.0
2007-05-17 08:53:00,109.45,109.48,109.45,109.47,401500002.0
2007-05-17 08:54:00,109.48,109.49,109.47,109.47,193199999.0
2007-05-17 08:55:00,109.46,109.48,109.46,109.475,247699996.0
2007-05-17 08:56:00,109.47,109.49,109.45,109.47,578799989.0
2007-05-17 08:57:00,109.47,109.48,109.46,109.47,168299997.0
2007-05-17 08:58:00,109.47,109.48,109.45,109.46,98700001.0
2007-05-17 08:59:00,109.47,109.48,109.455,109.48,274300002.0
2007-05-17 09:00:00,109.48,109.49,109.44,109.46,469500001.0
2007-05-17 09:01:00,109.46,109.46,109.44,109.44,300300000.0
2007-05-17 09:02:00,109.44,109.45,109.42,109.43,341700000.0
2007-05-17 09:03:00,109.43,109.43,109.41,109.42,232200000.0
2007-05-17 09:04:00,109.42,109.43,109.42,109.42,26000000.0
2007-05-17 09:05:00,109.42,109.42,109.41,109.41,3200000.0
2007-05-17 09:06:00,109.405,109.43,109.38,109.42,518800009.0
2007-05-17 09:08:00,109.42,109.42,109.42,109.42,19800000.0
2007-05-17 09:09:00,109.43,109.45,109.43,109.44,137700000.0
2007-05-17 09:10:00,109.43,109.44,109.41,109.42,415700007.0
2007-05-17 09:11:00,109.43,109.43,109.415,109.42,399400000.0
2007-05-17 09:12:00,109.43,109.43,109.42,109.42,59200000.0
2007-05-17 09:13:00,109.42,109.43,109.41,109.41,128000002.0
2007-05-17 09:14:00,109.42,109.42,109.42,109.42,11100000.0
2007-05-17 09:15:00,109.43,109.44,109.42,109.44,36200000.0
2007-05-17 09:16:00,109.435,109.46,109.43,109.445,546999999.0
2007-05-17 09:17:00,109.45,109.47,109.45,109.45,45000000.0
2007-05-17 09:18:00,109.45,109.47,109.44,109.47,100699999.0
2007-05-17 09:19:00,109.46,109.46,109.45,109.46,75400000.0
2007-05-17 09:20:00,109.46,109.475,109.45,109.47,247800000.0
2007-05-17 09:21:00,109.47,109.49,109.45,109.48,416800000.0
2007-05-17 09:22:00,109.48,109.49,109.46,109.47,258999998.0
2007-05-17 09:23:00,109.47,109.5,109.455,109.49,428500006.0
2007-05-17 09:24:00,109.49,109.52,109.48,109.5,581000000.0
2007-05-17 09:25:00,109.495,109.52,109.49,109.5,276100004.0
2007-05-17 09:26:00,109.505,109.51,109.49,109.51,186599998.0
2007-05-17 09:27:00,109.51,109.52,109.5,109.5,213099999.0
2007-05-17 09:28:00,109.51,109.52,109.5,109.51,254799997.0
2007-05-17 09:29:00,109.51,109.51,109.5,109.5,287799997.0
2007-05-17 09:30:00,109.51,109.51,109.49,109.49,200799998.0
2007-05-17 09:31:00,109.49,109.57,109.49,109.56,418400004.0
2007-05-17 09:32:00,109.57,109.59,109.53,109.57,649400001.0
2007-05-17 09:33:00,109.57,109.57,109.53,109.56,497000000.0
2007-05-17 09:34:00,109.57,109.58,109.55,109.56,532199998.0
2007-05-17 09:35:00,109.55,109.56,109.53,109.56,374300000.0
2007-05-17 09:36:00,109.555,109.56,109.51,109.54,253800001.0
2007-05-17 09:37:00,109.53,109.55,109.53,109.54,56500000.0
2007-05-17 09:38:00,109.53,109.54,109.52,109.54,236700002.0
2007-05-17 09:39:00,109.54,109.55,109.53,109.55,129600000.0
2007-05-17 09:40:00,109.55,109.55,109.53,109.54,373999997.0
2007-05-17 09:41:00,109.55,109.55,109.55,109.55,43700000.0
2007-05-17 09:42:00,109.55,109.55,109.54,109.55,148099999.0
2007-05-17 09:43:00,109.55,109.57,109.54,109.57,140800000.0
2007-05-17 09:44:00,109.57,109.58,109.57,109.57,150000001.0
2007-05-17 09:45:00,109.57,109.57,109.55,109.56,285099998.0
2007-05-17 09:46:00,109.555,109.56,109.55,109.56,76099999.0
2007-05-17 09:47:00,109.56,109.58,109.56,109.565,205000001.0
2007-05-17 09:48:00,109.58,109.58,109.57,109.57,161600000.0
2007-05-17 09:49:00,109.58,109.59,109.58,109.59,37000000.0
2007-05-17 09:50:00,109.58,109.6,109.58,109.6,166400001.0
2007-05-17 09:51:00,109.59,109.6,109.58,109.59,40400000.0
2007-05-17 09:52:00,109.58,109.59,109.57,109.58,147800000.0
2007-05-17 09:53:00,109.58,109.59,109.58,109.59,109200002.0
2007-05-17 09:54:00,109.58,109.58,109.57,109.57,75099999.0
2007-05-17 09:55:00,109.57,109.58,109.56,109.58,108600001.0
2007-05-17 09:56:00,109.58,109.59,109.55,109.57,347800007.0
2007-05-17 09:57:00,109.575,109.59,109.57,109.58,321000006.0
2007-05-17 09:58:00,109.58,109.59,109.57,109.58,83800001.0
2007-05-17 09:59:00,109.58,109.61,109.58,109.6,139700000.0
2007-05-17 10:00:00,109.585,109.59,109.58,109.58,94200000.0
2007-05-17 10:01:00,109.59,109.61,109.57,109.57,150700000.0
2007-05-17 10:02:00,109.59,109.6,109.57,109.59,94000000.0
2007-05-17 10:03:00,109.58,109.6,109.58,109.59,117299999.0
2007-05-17 10:04:00,109.59,109.59,109.58,109.59,55799999.0
2007-05-17 10:05:00,109.58,109.59,109.57,109.58,108699999.0
2007-05-17 10:06:00,109.58,109.59,109.57,109.58,295400000.0
2007-05-17 10:07:00,109.58,109.58,109.545,109.56,410000006.0
2007-05-17 10:08:00,109.555,109.57,109.5,109.52,378000002.0
2007-05-17 10:09:00,109.52,109.53,109.52,109.53,42400000.0
2007-05-17 10:10:00,109.55,109.56,109.5,109.5,369600000.0
2007-05-17 10:11:00,109.47,109.54,109.47,109.535,332200002.0
2007-05-17 10:12:00,109.53,109.53,109.52,109.52,41200000.0
2007-05-17 10:13:00,109.52,109.525,109.5,109.52,81600000.0
2007-05-17 10:14:00,109.52,109.535,109.52,109.535,113299999.0
2007-05-17 10:15:00,109.535,109.545,109.51,109.54,387099996.0
2007-05-17 10:16:00,109.545,109.55,109.545,109.55,136800000.0
2007-05-17 10:17:00,109.55,109.555,109.55,109.555,117799999.0
2007-05-17 10:18:00,109.55,109.55,109.55,109.55,201899998.0
2007-05-17 10:19:00,109.54,109.565,109.54,109.565,201899998.0
2007-05-17 10:20:00,109.56,109.56,109.53,109.555,194100000.0
2007-05-17 10:21:00,109.555,109.555,109.52,109.535,155599999.0
2007-05-17 10:22:00,109.54,109.55,109.54,109.55,109700000.0
2007-05-17 10:23:00,109.53,109.545,109.53,109.54,58199999.0
2007-05-17 10:24:00,109.545,109.545,109.52,109.52,415699998.0
2007-05-17 10:25:00,109.53,109.54,109.525,109.54,163300000.0
2007-05-17 10:26:00,109.54,109.55,109.53,109.55,162200002.0
2007-05-17 10:27:00,109.54,109.55,109.54,109.55,19900000.0
2007-05-17 10:28:00,109.55,109.55,109.525,109.54,91300000.0
2007-05-17 10:29:00,109.54,109.55,109.525,109.54,265600003.0
2007-05-17 10:30:00,109.54,109.55,109.54,109.55,17500000.0
2007-05-17 10:31:00,109.55,109.55,109.55,109.55,7200000.0
2007-05-17 10:32:00,109.55,109.56,109.54,109.55,321600002.0
2007-05-17 10:33:00,109.55,109.55,109.55,109.55,38100000.0
2007-05-17 10:34:00,109.55,109.55,109.55,109.55,101500000.0
2007-05-17 10:36:00,109.56,109.56,109.53,109.55,230200000.0
2007-05-17 10:37:00,109.56,109.57,109.545,109.57,101000000.0
2007-05-17 10:38:00,109.58,109.59,109.58,109.59,99200000.0
2007-05-17 10:39:00,109.59,109.59,109.57,109.57,303099995.0
2007-05-17 10:40:00,109.57,109.59,109.57,109.58,374099993.0
2007-05-17 10:41:00,109.58,109.58,109.57,109.57,368699999.0
2007-05-17 10:42:00,109.57,109.58,109.485,109.49,370599994.0
2007-05-17 10:43:00,109.49,109.5,109.49,109.5,288800001.0
2007-05-17 10:44:00,109.51,109.52,109.5,109.52,68100000.0
2007-05-17 10:45:00,109.52,109.52,109.51,109.52,57399998.0
2007-05-17 10:46:00,109.51,109.56,109.51,109.55,335200002.0
2007-05-17 10:47:00,109.55,109.55,109.535,109.55,193200002.0
2007-05-17 10:48:00,109.56,109.62,109.545,109.59,540700001.0
2007-05-17 10:49:00,109.59,109.61,109.58,109.58,158899998.0
2007-05-17 10:50:00,109.59,109.62,109.565,109.6,507399999.0
2007-05-17 10:51:00,109.6,109.61,109.575,109.585,400599996.0
2007-05-17 10:52:00,109.59,109.63,109.59,109.61,259899997.0
2007-05-17 10:53:00,109.62,109.65,109.62,109.625,522900000.0
2007-05-17 10:54:00,109.63,109.64,109.62,109.63,336200001.0
2007-05-17 10:55:00,109.63,109.64,109.63,109.63,60799999.0
2007-05-17 10:56:00,109.62,109.68,109.61,109.66,272899999.0
2007-05-17 10:57:00,109.67,109.67,109.64,109.66,123600002.0
2007-05-17 10:58:00,109.68,109.68,109.67,109.67,52200001.0
2007-05-17 10:59:00,109.67,109.68,109.655,109.68,212699998.0
2007-05-17 11:00:00,109.68,109.68,109.66,109.67,121699999.0
2007-05-17 11:01:00,109.67,109.68,109.665,109.68,67100000.0
2007-05-17 11:02:00,109.68,109.69,109.67,109.68,39500000.0
2007-05-17 11:03:00,109.68,109.71,109.6,109.62,244699999.0
2007-05-17 11:04:00,109.62,109.64,109.61,109.62,130299999.0
2007-05-17 11:05:00,109.605,109.62,109.59,109.595,428000001.0
2007-05-17 11:06:00,109.62,109.62,109.59,109.6,219700000.0
2007-05-17 11:07:00,109.6,109.65,109.595,109.6,387599994.0
2007-05-17 11:08:00,109.6,109.61,109.575,109.59,255599998.0
2007-05-17 11:09:00,109.59,109.65,109.59,109.62,809599996.0
2007-05-17 11:10:00,109.62,109.635,109.61,109.62,236299999.0
2007-05-17 11:11:00,109.615,109.72,109.61,109.71,553499995.0
2007-05-17 11:12:00,109.71,109.71,109.64,109.69,220100001.0
2007-05-17 11:13:00,109.69,109.71,109.67,109.68,279700002.0
2007-05-17 11:14:00,109.675,109.685,109.62,109.635,419300003.0
2007-05-17 11:15:00,109.64,109.65,109.62,109.63,242100001.0
2007-05-17 11:16:00,109.63,109.65,109.625,109.64,310699999.0
2007-05-17 11:17:00,109.64,109.65,109.63,109.65,198800000.0
2007-05-17 11:18:00,109.645,109.65,109.6,109.61,144999999.0
2007-05-17 11:19:00,109.61,109.64,109.595,109.625,189400000.0
2007-05-17 11:20:00,109.625,109.65,109.62,109.64,122199999.0
2007-05-17 11:21:00,109.64,109.65,109.635,109.64,18800000.0
2007-05-17 11:22:00,109.62,109.62,109.62,109.62,42700000.0
2007-05-17 11:23:00,109.63,109.63,109.62,109.62,42700000.0
2007-05-17 11:24:00,109.64,109.66,109.63,109.645,42700000.0
2007-05-17 11:25:00,109.66,109.66,109.64,109.65,82999998.0
2007-05-17 11:26:00,109.64,109.65,109.64,109.65,37899999.0
2007-05-17 11:27:00,109.635,109.66,109.625,109.64,206600001.0
2007-05-17 11:28:00,109.64,109.64,109.6,109.63,345099999.0
2007-05-17 11:29:00,109.62,109.64,109.62,109.635,126300001.0
2007-05-17 11:30:00,109.635,109.64,109.625,109.625,173999999.0
2007-05-17 11:31:00,109.625,109.625,109.62,109.625,179899999.0
2007-05-17 11:32:00,109.63,109.64,109.63,109.64,62200002.0
2007-05-17 11:33:00,109.635,109.64,109.61,109.64,192199996.0
2007-05-17 11:34:00,109.64,109.65,109.63,109.64,57199999.0
2007-05-17 11:35:00,109.64,109.65,109.635,109.65,108700000.0
2007-05-17 11:36:00,109.64,109.66,109.63,109.66,216499998.0
2007-05-17 11:37:00,109.65,109.68,109.645,109.68,215399999.0
2007-05-17 11:38:00,109.68,109.69,109.645,109.68,133200000.0
2007-05-17 11:39:00,109.68,109.68,109.645,109.67,245599996.0
2007-05-17 11:40:00,109.67,109.67,109.65,109.66,146199997.0
2007-05-17 11:41:00,109.66,109.66,109.635,109.64,278200001.0
2007-05-17 11:42:00,109.64,109.64,109.615,109.64,513899988.0
2007-05-17 11:43:00,109.64,109.64,109.63,109.64,97499999.0
2007-05-17 11:44:00,109.64,109.64,109.62,109.63,237100001.0
2007-05-17 11:45:00,109.63,109.635,109.63,109.63,277199994.0
2007-05-17 11:46:00,109.63,109.64,109.62,109.62,290500002.0
2007-05-17 11:47:00,109.62,109.63,109.62,109.63,122400000.0
2007-05-17 11:48:00,109.63,109.63,109.615,109.62,117500000.0
2007-05-17 11:49:00,109.63,109.64,109.61,109.625,82000000.0
2007-05-17 11:50:00,109.625,109.64,109.625,109.64,28400000.0
2007-05-17 11:51:00,109.64,109.67,109.63,109.665,209100000.0
2007-05-17 11:52:00,109.67,109.68,109.66,109.68,267899991.0
2007-05-17 11:53:00,109.68,109.69,109.65,109.69,626299995.0
2007-05-17 11:54:00,109.69,109.705,109.68,109.7,145899999.0
2007-05-17 11:55:00,109.69,109.7,109.68,109.695,142899997.0
2007-05-17 11:56:00,109.695,109.7,109.695,109.7,105600000.0
2007-05-17 11:57:00,109.7,109.705,109.7,109.7,72000000.0
2007-05-17 11:58:00,109.71,109.71,109.7,109.7,37800000.0
2007-05-17 11:59:00,109.69,109.735,109.69,109.71,321799999.0
2007-05-17 12:00:00,109.73,109.75,109.695,109.74,271899999.0
2007-05-17 12:01:00,109.74,109.74,109.72,109.72,32000000.0
2007-05-17 12:02:00,109.72,109.72,109.69,109.71,117400000.0
2007-05-17 12:03:00,109.71,109.72,109.69,109.71,148499999.0
2007-05-17 12:04:00,109.69,109.71,109.66,109.695,160200000.0
2007-05-17 12:05:00,109.7,109.72,109.68,109.72,215900004.0
2007-05-17 12:06:00,109.72,109.72,109.68,109.72,227100005.0
2007-05-17 12:07:00,109.72,109.73,109.68,109.72,204600000.0
2007-05-17 12:08:00,109.715,109.73,109.7,109.72,156200002.0
2007-05-17 12:09:00,109.71,109.73,109.7,109.73,134600001.0
2007-05-17 12:10:00,109.73,109.74,109.72,109.73,111400000.0
2007-05-17 12:11:00,109.74,109.75,109.71,109.71,124800000.0
2007-05-17 12:12:00,109.74,109.74,109.67,109.69,114300000.0
2007-05-17 12:13:00,109.69,109.69,109.64,109.65,525099997.0
2007-05-17 12:14:00,109.65,109.66,109.615,109.66,232400000.0
2007-05-17 12:15:00,109.655,109.655,109.61,109.62,363899999.0
2007-05-17 12:16:00,109.645,109.655,109.63,109.645,195500000.0
2007-05-17 12:17:00,109.645,109.645,109.585,109.63,426600007.0
2007-05-17 12:18:00,109.63,109.63,109.6,109.62,276499998.0
2007-05-17 12:19:00,109.63,109.635,109.62,109.62,182300001.0
2007-05-17 12:20:00,109.63,109.67,109.63,109.66,635099994.0
2007-05-17 12:21:00,109.67,109.675,109.655,109.66,267100000.0
2007-05-17 12:22:00,109.65,109.67,109.65,109.66,177899998.0
2007-05-17 12:23:00,109.66,109.66,109.66,109.66,24000000.0
2007-05-17 12:24:00,109.67,109.67,109.62,109.66,119100000.0
2007-05-17 12:25:00,109.66,109.67,109.655,109.66,50900000.0
2007-05-17 12:26:00,109.67,109.67,109.65,109.66,172200000.0
2007-05-17 12:27:00,109.66,109.68,109.64,109.68,208900000.0
2007-05-17 12:28:00,109.68,109.68,109.63,109.66,96100000.0
2007-05-17 12:29:00,109.67,109.67,109.66,109.665,120000000.0
2007-05-17 12:30:00,109.66,109.72,109.65,109.7,387699997.0
2007-05-17 12:31:00,109.7,109.74,109.68,109.725,400200000.0
2007-05-17 12:32:00,109.7,109.72,109.69,109.71,245600000.0
2007-05-17 12:33:00,109.72,109.74,109.69,109.73,224400000.0
2007-05-17 12:34:00,109.725,109.73,109.7,109.7,46000000.0
2007-05-17 12:35:00,109.7,109.7,109.7,109.7,42600000.0
2007-05-17 12:36:00,109.71,109.71,109.7,109.7,52199998.0
2007-05-17 12:37:00,109.7,109.71,109.69,109.7,401599997.0
2007-05-17 12:38:00,109.71,109.72,109.7,109.72,257899997.0
2007-05-17 12:39:00,109.72,109.72,109.705,109.705,117600000.0
2007-05-17 12:40:00,109.72,109.77,109.71,109.75,392800000.0
2007-05-17 12:41:00,109.77,109.79,109.77,109.77,232400000.0
2007-05-17 12:42:00,109.77,109.78,109.75,109.76,609300008.0
2007-05-17 12:43:00,109.77,109.79,109.75,109.79,645600003.0
2007-05-17 12:44:00,109.79,109.8,109.775,109.78,272200002.0
2007-05-17 12:45:00,109.775,109.78,109.775,109.78,235299997.0
2007-05-17 12:46:00,109.785,109.785,109.76,109.77,430399994.0
2007-05-17 12:47:00,109.77,109.78,109.74,109.76,384999999.0
2007-05-17 12:48:00,109.75,109.75,109.75,109.75,90800001.0
2007-05-17 12:49:00,109.76,109.76,109.72,109.74,90800001.0
2007-05-17 12:50:00,109.74,109.74,109.725,109.74,65900000.0
2007-05-17 12:51:00,109.74,109.75,109.73,109.73,454200001.0
2007-05-17 12:52:00,109.73,109.73,109.7,109.73,266600002.0
2007-05-17 12:53:00,109.72,109.72,109.71,109.71,194400002.0
2007-05-17 12:54:00,109.72,109.73,109.72,109.73,146300002.0
2007-05-17 12:55:00,109.73,109.74,109.705,109.705,115200003.0
2007-05-17 12:56:00,109.7,109.74,109.7,109.74,493300000.0
2007-05-17 12:57:00,109.74,109.74,109.69,109.73,424499999.0
2007-05-17 12:58:00,109.73,109.75,109.71,109.74,914200000.0
2007-05-17 12:59:00,109.75,109.75,109.695,109.73,530899993.0
2007-05-17 13:00:00,109.97,110.02,109.97,109.98,1014099994.0
2007-05-17 13:01:00,109.99,110.13,109.99,110.08,618000002.0
2007-05-17 13:02:00,110.08,110.13,110.07,110.12,598900001.0
2007-05-17 13:03:00,110.12,110.14,110.0,110.14,797100015.0
2007-05-17 13:04:00,110.13,110.14,109.98,110.12,877800003.0
2007-05-17 13:05:00,110.13,110.13,110.085,110.1,874599999.0
2007-05-17 13:06:00,110.1,110.11,109.95,110.1,790000004.0
2007-05-17 13:07:00,110.1,110.13,110.09,110.13,476100002.0
2007-05-17 13:08:00,110.13,110.16,110.12,110.14,624499997.0
2007-05-17 13:09:00,110.135,110.14,110.11,110.13,789899992.0
2007-05-17 13:10:00,110.13,110.14,109.99,110.1,369299999.0
2007-05-17 13:11:00,110.09,110.11,110.035,110.035,454400004.0
2007-05-17 13:12:00,110.035,110.05,110.02,110.04,435800001.0
2007-05-17 13:13:00,110.04,110.06,110.02,110.02,387500000.0
2007-05-17 13:14:00,110.02,110.02,109.84,109.84,613199990.0
2007-05-17 13:15:00,109.97,109.98,109.94,109.97,691999995.0
2007-05-17 13:16:00,109.98,110.01,109.86,109.97,492800000.0
2007-05-17 13:17:00,109.99,110.04,109.97,110.04,609300001.0
2007-05-17 13:18:00,110.03,110.05,110.015,110.02,419400001.0
2007-05-17 13:19:00,110.03,110.05,110.03,110.05,188800003.0
2007-05-17 13:20:00,110.05,110.06,110.04,110.06,495799998.0
2007-05-17 13:21:00,110.06,110.08,110.045,110.05,249999999.0
2007-05-17 13:22:00,110.05,110.06,110.05,110.06,152599997.0
2007-05-17 13:23:00,110.06,110.06,110.04,110.05,183200001.0
2007-05-17 13:24:00,110.06,110.09,110.045,110.07,297300001.0
2007-05-17 13:25:00,110.07,110.14,110.07,110.14,399000009.0
2007-05-17 13:26:00,110.14,110.15,110.02,110.14,188000005.0
2007-05-17 13:27:00,110.14,110.22,110.14,110.19,360100000.0
2007-05-17 13:28:00,110.2,110.2,110.05,110.06,325000003.0
2007-05-17 13:29:00,110.18,110.19,110.05,110.18,751100007.0
2007-05-17 13:30:00,110.19,110.19,110.16,110.17,278500001.0
2007-05-17 13:31:00,110.17,110.185,110.15,110.165,693399996.0
2007-05-17 13:32:00,110.16,110.16,110.03,110.16,415500002.0
2007-05-17 13:33:00,110.165,110.17,110.16,110.16,205900001.0
2007-05-17 13:34:00,110.16,110.17,110.155,110.155,218800000.0
2007-05-17 13:35:00,110.16,110.16,110.12,110.16,415600000.0
2007-05-17 13:36:00,110.16,110.16,110.14,110.15,296000002.0
2007-05-17 13:37:00,110.15,110.16,110.14,110.14,353300001.0
2007-05-17 13:38:00,110.14,110.14,110.13,110.13,80800000.0
2007-05-17 13:39:00,110.13,110.13,110.12,110.13,100400001.0
2007-05-17 13:40:00,110.12,110.13,110.12,110.12,47500000.0
2007-05-17 13:41:00,110.13,110.13,110.12,110.13,137200001.0
2007-05-17 13:42:00,110.13,110.14,110.125,110.125,75600000.0
2007-05-17 13:43:00,110.13,110.14,110.0,110.13,77700001.0
2007-05-17 13:44:00,110.13,110.14,110.12,110.13,187400000.0
2007-05-17 13:45:00,110.13,110.13,110.12,110.13,218099999.0
2007-05-17 13:46:00,110.13,110.13,109.99,110.11,191900001.0
2007-05-17 13:47:00,110.105,110.13,110.105,110.12,554699999.0
2007-05-17 13:48:00,110.12,110.13,110.1,110.1,293799993.0
2007-05-17 13:49:00,110.1,110.1,109.95,110.07,859300000.0
2007-05-17 13:50:00,110.07,110.09,109.93,110.08,243300000.0
2007-05-17 13:51:00,110.07,110.08,109.93,110.08,577499987.0
2007-05-17 13:52:00,110.08,110.09,110.06,110.08,78300000.0
2007-05-17 13:53:00,110.09,110.1,110.06,110.09,191099998.0
2007-05-17 13:54:00,110.09,110.1,110.08,110.08,343399993.0
2007-05-17 13:55:00,110.09,110.11,109.96,110.1,353699991.0
2007-05-17 13:56:00,110.1,110.14,110.1,110.14,326200003.0
2007-05-17 13:57:00,110.13,110.14,110.09,110.11,343499998.0
2007-05-17 13:58:00,110.1,110.12,110.1,110.12,32999999.0
2007-05-17 13:59:00,110.115,110.115,110.11,110.11,11600000.0
2007-05-17 14:00:00,110.12,110.14,110.11,110.14,122300000.0
2007-05-17 14:01:00,110.125,110.15,109.99,110.15,254400003.0
2007-05-17 14:02:00,110.14,110.15,110.0,110.12,184300003.0
2007-05-17 14:03:00,110.13,110.14,110.09,110.11,175000000.0
2007-05-17 14:04:00,110.11,110.11,110.09,110.09,38200000.0
2007-05-17 14:05:00,110.09,110.13,110.09,110.11,136000000.0
2007-05-17 14:06:00,110.11,110.14,109.98,110.14,232100001.0
2007-05-17 14:07:00,110.14,110.15,110.0,110.125,207299996.0
2007-05-17 14:08:00,110.125,110.13,110.1,110.12,485100006.0
2007-05-17 14:09:00,110.12,110.145,110.12,110.14,343100001.0
2007-05-17 14:10:00,110.15,110.15,110.14,110.14,166300000.0
2007-05-17 14:11:00,110.14,110.16,110.14,110.16,151700000.0
2007-05-17 14:12:00,110.16,110.16,110.13,110.14,290000006.0
2007-05-17 14:13:00,110.135,110.15,110.135,110.15,85300000.0
2007-05-17 14:14:00,110.16,110.18,110.15,110.17,400600005.0
2007-05-17 14:15:00,110.17,110.18,110.125,110.135,274300002.0
2007-05-17 14:16:00,110.135,110.15,110.105,110.14,240199999.0
2007-05-17 14:17:00,110.14,110.14,110.12,110.12,123099999.0
2007-05-17 14:18:00,110.13,110.13,110.105,110.11,649100013.0
2007-05-17 14:19:00,110.11,110.12,110.06,110.1,810000000.0
2007-05-17 14:20:00,110.1,110.1,110.075,110.075,298099997.0
2007-05-17 14:21:00,110.075,110.1,110.065,110.09,781900005.0
2007-05-17 14:22:00,110.09,110.11,110.08,110.11,335600002.0
2007-05-17 14:23:00,110.11,110.11,110.06,110.08,301700001.0
2007-05-17 14:24:00,110.07,110.08,110.04,110.05,326100000.0
2007-05-17 14:25:00,110.045,110.06,110.03,110.035,633600001.0
2007-05-17 14:26:00,110.035,110.09,110.035,110.06,743700004.0
2007-05-17 14:27:00,110.055,110.11,110.055,110.09,780300006.0
2007-05-17 14:28:00,110.1,110.12,110.035,110.035,196599999.0
2007-05-17 14:29:00,110.08,110.11,110.035,110.1,75300000.0
2007-05-17 14:30:00,110.13,110.17,110.11,110.15,338499999.0
2007-05-17 14:31:00,110.14,110.14,110.06,110.06,680700007.0
2007-05-17 14:32:00,110.06,110.08,110.02,110.05,543700001.0
2007-05-17 14:33:00,110.05,110.06,110.005,110.02,635200003.0
2007-05-17 14:34:00,110.02,110.105,110.02,110.105,457599996.0
2007-05-17 14:35:00,110.07,110.1,110.07,110.1,609000001.0
2007-05-17 14:36:00,110.09,110.1,110.075,110.09,614200000.0
2007-05-17 14:37:00,110.08,110.12,110.08,110.11,610300002.0
2007-05-17 14:38:00,110.11,110.14,110.09,110.115,677100003.0
2007-05-17 14:39:00,110.115,110.13,110.1,110.105,329599996.0
2007-05-17 14:40:00,110.105,110.12,110.09,110.115,637800007.0
2007-05-17 14:41:00,110.11,110.13,110.105,110.12,219700000.0
2007-05-17 14:42:00,110.12,110.13,110.11,110.12,121300001.0
2007-05-17 14:43:00,110.13,110.14,110.12,110.13,364699998.0
2007-05-17 14:44:00,110.13,110.13,110.11,110.125,349100003.0
2007-05-17 14:45:00,110.12,110.15,110.12,110.14,955800001.0
2007-05-17 14:46:00,110.14,110.14,110.1,110.12,705400010.0
2007-05-17 14:47:00,110.12,110.12,110.08,110.09,467399993.0
2007-05-17 14:48:00,110.095,110.1,110.08,110.1,446100001.0
2007-05-17 14:49:00,110.095,110.11,110.09,110.1,385500002.0
2007-05-17 14:50:00,110.09,110.11,110.08,110.09,534299987.0
2007-05-17 14:51:00,110.1,110.1,110.08,110.09,165899999.0
2007-05-17 14:52:00,110.09,110.11,110.09,110.11,319099997.0
2007-05-17 14:53:00,110.11,110.13,110.1,110.1,427499996.0
2007-05-17 14:54:00,110.1,110.12,110.1,110.1,577200008.0
2007-05-17 14:55:00,110.11,110.12,110.09,110.11,456900003.0
2007-05-17 14:56:00,110.11,110.12,110.09,110.12,513099997.0
2007-05-17 14:57:00,110.12,110.14,110.1,110.14,130199999.0
2007-05-17 14:58:00,110.14,110.14,110.12,110.13,345300000.0
2007-05-17 14:59:00,110.13,110.14,110.115,110.12,145899998.0
2007-05-17 15:00:00,110.12,110.15,110.12,110.13,420699993.0
2007-05-17 15:01:00,110.13,110.15,110.12,110.14,245200001.0
2007-05-17 15:02:00,110.13,110.14,110.095,110.11,283699997.0
2007-05-17 15:03:00,110.11,110.12,110.08,110.11,429799991.0
2007-05-17 15:04:00,110.11,110.12,110.08,110.1,269700000.0
2007-05-17 15:05:00,110.09,110.13,110.09,110.11,423100006.0
2007-05-17 15:06:00,110.11,110.15,110.1,110.14,626300003.0
2007-05-17 15:07:00,110.15,110.19,110.14,110.18,301700002.0
2007-05-17 15:08:00,110.19,110.19,110.145,110.145,426900006.0
2007-05-17 15:09:00,110.145,110.19,110.145,110.15,405499998.0
2007-05-17 15:10:00,110.16,110.17,110.13,110.13,307500000.0
2007-05-17 15:11:00,110.14,110.15,110.13,110.14,350199997.0
2007-05-17 15:12:00,110.14,110.15,110.13,110.13,300800003.0
2007-05-17 15:13:00,110.14,110.15,110.12,110.12,419299997.0
2007-05-17 15:14:00,110.115,110.15,110.115,110.12,1041199997.0
2007-05-17 15:15:00,110.115,110.17,110.1,110.16,654199991.0
2007-05-17 15:16:00,110.16,110.17,110.14,110.145,496600007.0
2007-05-17 15:17:00,110.14,110.16,110.13,110.15,362599999.0
2007-05-17 15:18:00,110.15,110.17,110.15,110.17,402099997.0
2007-05-17 15:19:00,110.16,110.16,110.15,110.15,124799998.0
2007-05-17 15:20:00,110.145,110.15,110.14,110.15,416500001.0
2007-05-17 15:21:00,110.15,110.15,110.13,110.13,162500000.0
2007-05-17 15:22:00,110.14,110.15,110.13,110.14,627399996.0
2007-05-17 15:23:00,110.14,110.14,110.13,110.14,136699997.0
2007-05-17 15:24:00,110.14,110.15,110.13,110.15,73599999.0
2007-05-17 15:25:00,110.15,110.15,110.11,110.11,369800006.0
2007-05-17 15:26:00,110.12,110.14,110.105,110.12,146400000.0
2007-05-17 15:27:00,110.12,110.12,110.09,110.11,295900000.0
2007-05-17 15:28:00,110.11,110.12,110.06,110.07,437400003.0
2007-05-17 15:29:00,110.07,110.11,110.07,110.11,234599999.0
2007-05-17 15:30:00,110.12,110.16,110.11,110.14,486500006.0
2007-05-17 15:31:00,110.15,110.165,110.14,110.16,423799997.0
2007-05-17 15:32:00,110.15,110.165,110.15,110.16,250599992.0
2007-05-17 15:33:00,110.16,110.17,110.15,110.16,367900013.0
2007-05-17 15:34:00,110.16,110.165,110.13,110.15,358600000.0
2007-05-17 15:35:00,110.15,110.16,110.14,110.14,428000002.0
2007-05-17 15:36:00,110.14,110.15,110.125,110.14,654799990.0
2007-05-17 15:37:00,110.14,110.14,110.13,110.13,270199999.0
2007-05-17 15:38:00,110.125,110.16,110.115,110.15,711199993.0
2007-05-17 15:39:00,110.15,110.16,110.11,110.12,565899997.0
2007-05-17 15:40:00,110.12,110.13,110.115,110.13,202300001.0
2007-05-17 15:41:00,110.13,110.13,110.12,110.12,226999998.0
2007-05-17 15:42:00,110.12,110.13,110.12,110.12,410299996.0
2007-05-17 15:43:00,110.125,110.13,110.11,110.11,299599994.0
2007-05-17 15:44:00,110.12,110.15,110.115,110.14,753199990.0
2007-05-17 15:45:00,110.135,110.16,110.12,110.15,473499999.0
2007-05-17 15:46:00,110.15,110.17,110.13,110.13,333599998.0
2007-05-17 15:47:00,110.15,110.19,110.135,110.17,485999996.0
2007-05-17 15:48:00,110.18,110.18,110.15,110.17,357699996.0
2007-05-17 15:49:00,110.17,110.2,110.16,110.19,656699998.0
2007-05-17 15:50:00,110.19,110.21,110.18,110.18,519800002.0
2007-05-17 15:51:00,110.19,110.205,110.18,110.195,655000000.0
2007-05-17 15:52:00,110.21,110.22,110.185,110.19,447300003.0
2007-05-17 15:53:00,110.18,110.19,110.18,110.19,217499996.0
2007-05-17 15:54:00,110.18,110.19,110.17,110.17,622899992.0
2007-05-17 15:55:00,110.17,110.18,110.16,110.16,528300000.0
2007-05-17 15:56:00,110.16,110.18,110.16,110.17,224999996.0
2007-05-17 15:57:00,110.17,110.17,110.14,110.16,386399998.0
2007-05-17 15:58:00,110.165,110.175,110.155,110.165,248499999.0
2007-05-17 15:59:00,110.17,110.19,110.16,110.16,524800002.0
2007-05-17 16:00:00,110.16,110.16,110.065,110.16,491799995.0
2007-05-17 16:01:00,110.145,110.16,110.11,110.12,579400001.0
2007-05-17 16:02:00,110.12,110.12,110.07,110.11,398099999.0
2007-05-17 16:03:00,110.11,110.14,110.11,110.13,336699996.0
2007-05-17 16:04:00,110.13,110.13,110.12,110.13,308800010.0
2007-05-17 16:05:00,110.125,110.15,110.125,110.14,231299994.0
2007-05-17 16:06:00,110.15,110.16,110.065,110.09,276200000.0
2007-05-17 16:07:00,110.1,110.11,110.055,110.09,414899993.0
2007-05-17 16:08:00,110.11,110.13,110.095,110.11,413999992.0
2007-05-17 16:09:00,110.095,110.11,110.095,110.11,222399995.0
2007-05-17 16:10:00,110.1,110.1,110.06,110.09,352700000.0
2007-05-17 16:11:00,110.09,110.11,110.065,110.11,501399996.0
2007-05-17 16:12:00,110.115,110.13,110.09,110.12,294300000.0
2007-05-17 16:13:00,110.12,110.13,110.1,110.11,258600001.0
2007-05-17 16:14:00,110.11,110.145,110.09,110.145,824499995.0
2007-05-17 16:15:00,110.15,110.19,110.145,110.15,331099998.0
2007-05-17 16:16:00,110.15,110.17,110.14,110.15,244999996.0
2007-05-17 16:17:00,110.16,110.17,110.13,110.17,452799999.0
2007-05-17 16:18:00,110.17,110.17,110.15,110.15,283799998.0
2007-05-17 16:19:00,110.16,110.16,110.135,110.14,310899999.0
2007-05-17 16:20:00,110.14,110.17,110.13,110.16,577800012.0
2007-05-17 16:21:00,110.17,110.2,110.15,110.19,146900001.0
2007-05-17 16:22:00,110.19,110.2,110.19,110.19,50800000.0
2007-05-17 16:23:00,110.18,110.21,110.18,110.21,141200000.0
2007-05-17 16:24:00,110.22,110.27,110.195,110.27,380099991.0
2007-05-17 16:25:00,110.27,110.28,110.23,110.25,309699999.0
2007-05-17 16:26:00,110.25,110.25,110.23,110.23,78299999.0
2007-05-17 16:27:00,110.23,110.25,110.23,110.25,242800001.0
2007-05-17 16:28:00,110.25,110.25,110.23,110.24,218599999.0
2007-05-17 16:29:00,110.225,110.24,110.22,110.23,133000000.0
2007-05-17 16:30:00,110.225,110.27,110.22,110.25,484000002.0
2007-05-17 16:31:00,110.25,110.27,110.23,110.25,429100004.0
2007-05-17 16:32:00,110.255,110.27,110.24,110.26,609200000.0
2007-05-17 16:33:00,110.24,110.27,110.24,110.26,307500002.0
2007-05-17 16:34:00,110.26,110.26,110.25,110.25,33500000.0
2007-05-17 16:35:00,110.25,110.29,110.23,110.29,621700004.0
2007-05-17 16:36:00,110.285,110.3,110.27,110.3,258900000.0
2007-05-17 16:37:00,110.295,110.35,110.29,110.32,607800004.0
2007-05-17 16:38:00,110.29,110.35,110.29,110.35,459000001.0
2007-05-17 16:39:00,110.35,110.35,110.3,110.32,159500001.0
2007-05-17 16:40:00,110.33,110.33,110.29,110.32,482999999.0
2007-05-17 16:41:00,110.29,110.33,110.28,110.325,426599993.0
2007-05-17 16:42:00,110.32,110.34,110.3,110.34,338799995.0
2007-05-17 16:43:00,110.335,110.36,110.32,110.36,264099999.0
2007-05-17 16:44:00,110.37,110.41,110.345,110.38,239199999.0
2007-05-17 16:45:00,110.38,110.41,110.36,110.375,300199994.0
2007-05-17 16:46:00,110.375,110.4,110.365,110.38,457900001.0
2007-05-17 16:47:00,110.39,110.43,110.39,110.41,540499997.0
2007-05-17 16:48:00,110.42,110.42,110.4,110.41,723200005.0
2007-05-17 16:49:00,110.41,110.43,110.405,110.43,269500003.0
2007-05-17 16:50:00,110.42,110.42,110.4,110.42,291900001.0
2007-05-17 16:51:00,110.41,110.41,110.39,110.41,292000001.0
2007-05-17 16:52:00,110.41,110.42,110.405,110.41,47500000.0
2007-05-17 16:53:00,110.41,110.41,110.39,110.4,437600008.0
2007-05-17 16:54:00,110.4,110.4,110.39,110.39,155100001.0
2007-05-17 16:55:00,110.38,110.385,110.38,110.385,15200000.0
2007-05-17 16:56:00,110.38,110.38,110.37,110.37,86000000.0
2007-05-17 16:57:00,110.38,110.4,110.38,110.4,86000000.0
2007-05-17 16:58:00,110.39,110.4,110.39,110.39,86000000.0
2007-05-17 16:59:00,110.4,110.44,110.4,110.44,86000000.0
2007-05-17 17:00:00,110.43,110.44,110.41,110.43,86000000.0
2007-05-17 17:01:00,110.42,110.45,110.41,110.44,86000000.0
2007-05-17 17:02:00,110.43,110.43,110.42,110.42,86000000.0
2007-05-17 17:03:00,110.43,110.45,110.42,110.44,86000000.0
2007-05-17 17:04:00,110.45,110.45,110.41,110.44,86000000.0
2007-05-17 17:05:00,110.45,110.5,110.44,110.48,86000000.0
2007-05-17 17:06:00,110.49,110.49,110.47,110.47,86000000.0
2007-05-17 17:07:00,110.48,110.48,110.45,110.45,86000000.0
2007-05-17 17:08:00,110.44,110.47,110.44,110.44,86000000.0
2007-05-17 17:09:00,110.43,110.45,110.43,110.44,86000000.0
2007-05-17 17:10:00,110.45,110.45,110.43,110.43,86000000.0
2007-05-17 17:11:00,110.44,110.44,110.42,110.42,86000000.0
2007-05-17 17:12:00,110.43,110.44,110.43,110.43,86000000.0
2007-05-17 17:13:00,110.47,110.47,110.44,110.47,86000000.0
2007-05-17 17:14:00,110.46,110.46,110.45,110.45,79700000.0
2007-05-17 17:15:00,110.45,110.48,110.44,110.48,60600000.0
2007-05-17 17:16:00,110.47,110.47,110.45,110.45,55800000.0
2007-05-17 17:17:00,110.42,110.46,110.42,110.45,50200000.0
2007-05-17 17:18:00,110.45,110.46,110.42,110.46,117000000.0
2007-05-17 17:19:00,110.45,110.45,110.41,110.41,77400001.0
2007-05-17 17:20:00,110.41,110.43,110.41,110.43,101000001.0
2007-05-17 17:21:00,110.405,110.45,110.405,110.43,215400004.0
2007-05-17 17:22:00,110.43,110.46,110.43,110.45,80500000.0
2007-05-17 17:23:00,110.45,110.46,110.44,110.44,101200003.0
2007-05-17 17:24:00,110.45,110.45,110.45,110.45,27100000.0
2007-05-17 17:25:00,110.44,110.45,110.43,110.44,112700003.0
2007-05-17 17:26:00,110.45,110.45,110.44,110.45,40400001.0
2007-05-17 17:27:00,110.45,110.46,110.43,110.46,80500001.0
2007-05-17 17:28:00,110.46,110.49,110.43,110.47,258199999.0
2007-05-17 17:29:00,110.46,110.5,110.455,110.5,197800001.0
2007-05-17 17:30:00,110.48,110.51,110.47,110.51,74000000.0
2007-05-17 17:31:00,110.51,110.51,110.46,110.46,66000000.0
2007-05-17 17:32:00,110.49,110.49,110.425,110.46,127500001.0
2007-05-17 17:33:00,110.45,110.45,110.4,110.41,109800000.0
2007-05-17 17:34:00,110.44,110.45,110.44,110.44,31100001.0
2007-05-17 17:35:00,110.44,110.45,110.405,110.415,237499999.0
2007-05-17 17:36:00,110.45,110.45,110.42,110.42,76699999.0
2007-05-17 17:37:00,110.44,110.46,110.43,110.45,164700003.0
2007-05-17 17:38:00,110.45,110.46,110.43,110.43,123200004.0
2007-05-17 17:39:00,110.45,110.45,110.44,110.445,69500000.0
2007-05-17 17:40:00,110.45,110.49,110.42,110.42,418199998.0
2007-05-17 17:41:00,110.42,110.47,110.42,110.45,437100001.0
2007-05-17 17:42:00,110.45,110.45,110.43,110.45,56699999.0
2007-05-17 17:43:00,110.45,110.47,110.44,110.46,182400003.0
2007-05-17 17:44:00,110.46,110.46,110.41,110.43,138799999.0
2007-05-17 17:45:00,110.43,110.43,110.415,110.42,68700000.0
2007-05-17 17:46:00,110.42,110.44,110.39,110.405,205900000.0
2007-05-17 17:47:00,110.42,110.45,110.41,110.44,242800001.0
2007-05-17 17:48:00,110.44,110.44,110.4,110.42,183900000.0
2007-05-17 17:49:00,110.42,110.45,110.4,110.44,88800000.0
2007-05-17 17:50:00,110.45,110.45,110.41,110.44,290200000.0
2007-05-17 17:51:00,110.44,110.44,110.44,110.44,22300000.0
2007-05-17 17:52:00,110.44,110.45,110.41,110.45,44000000.0
2007-05-17 17:53:00,110.46,110.46,110.425,110.44,575799991.0
2007-05-17 17:54:00,110.44,110.44,110.42,110.43,162399999.0
2007-05-17 17:55:00,110.44,110.44,110.42,110.43,180000001.0
2007-05-17 17:56:00,110.43,110.43,110.43,110.43,90400002.0
2007-05-17 17:57:00,110.43,110.45,110.43,110.44,181500004.0
2007-05-17 17:58:00,110.43,110.46,110.42,110.45,132000001.0
2007-05-17 17:59:00,110.45,110.49,110.44,110.49,210200002.0
2007-05-17 18:00:00,110.49,110.52,110.465,110.5,249600002.0
2007-05-17 18:01:00,110.5,110.51,110.465,110.49,263299999.0
2007-05-17 18:02:00,110.49,110.49,110.455,110.47,477499994.0
2007-05-17 18:03:00,110.48,110.48,110.43,110.43,426299991.0
2007-05-17 18:04:00,110.435,110.46,110.435,110.45,258400000.0
2007-05-17 18:05:00,110.44,110.47,110.44,110.47,265399995.0
2007-05-17 18:06:00,110.47,110.49,110.465,110.485,406600003.0
2007-05-17 18:07:00,110.48,110.49,110.46,110.49,195200001.0
2007-05-17 18:08:00,110.485,110.49,110.47,110.485,278799999.0
2007-05-17 18:09:00,110.49,110.49,110.48,110.49,82799999.0
2007-05-17 18:10:00,110.5,110.5,110.47,110.48,266199999.0
2007-05-17 18:11:00,110.48,110.48,110.47,110.48,140299998.0
2007-05-17 18:12:00,110.47,110.49,110.44,110.47,353900000.0
2007-05-17 18:13:00,110.47,110.48,110.435,110.46,283200006.0
2007-05-17 18:14:00,110.46,110.47,110.455,110.46,165800001.0
2007-05-17 18:15:00,110.47,110.47,110.455,110.455,94000000.0
2007-05-17 18:16:00,110.45,110.46,110.43,110.44,139300000.0
2007-05-17 18:17:00,110.42,110.44,110.42,110.44,57200000.0
2007-05-17 18:18:00,110.45,110.46,110.43,110.45,446800000.0
2007-05-17 18:19:00,110.45,110.465,110.415,110.455,169199999.0
2007-05-17 18:20:00,110.46,110.465,110.445,110.45,184700001.0
2007-05-17 18:21:00,110.45,110.45,110.44,110.44,234099999.0
2007-05-17 18:22:00,110.44,110.44,110.42,110.44,222000002.0
2007-05-17 18:23:00,110.44,110.44,110.43,110.435,76500000.0
2007-05-17 18:24:00,110.43,110.43,110.39,110.41,217500000.0
2007-05-17 18:25:00,110.415,110.42,110.41,110.42,169799998.0
2007-05-17 18:26:00,110.42,110.43,110.41,110.42,527100006.0
2007-05-17 18:27:00,110.42,110.42,110.4,110.41,230899998.0
2007-05-17 18:28:00,110.4,110.41,110.4,110.4,246000000.0
2007-05-17 18:29:00,110.41,110.41,110.34,110.37,572900002.0
2007-05-17 18:30:00,110.37,110.39,110.36,110.38,328499998.0
2007-05-17 18:31:00,110.38,110.4,110.37,110.4,452700002.0
2007-05-17 18:32:00,110.4,110.4,110.37,110.39,311700000.0
2007-05-17 18:33:00,110.38,110.4,110.38,110.4,44100000.0
2007-05-17 18:34:00,110.41,110.42,110.395,110.41,382700000.0
2007-05-17 18:35:00,110.41,110.42,110.4,110.41,86400000.0
2007-05-17 18:36:00,110.41,110.41,110.38,110.39,249300000.0
2007-05-17 18:37:00,110.4,110.41,110.4,110.4,85500000.0
2007-05-17 18:38:00,110.4,110.42,110.4,110.42,97200000.0
2007-05-17 18:39:00,110.41,110.44,110.38,110.44,403999997.0
2007-05-17 18:40:00,110.43,110.43,110.395,110.4,313400000.0
2007-05-17 18:41:00,110.41,110.42,110.4,110.4,188500000.0
2007-05-17 18:42:00,110.4,110.4,110.39,110.39,86400000.0
2007-05-17 18:43:00,110.38,110.4,110.38,110.39,169699997.0
2007-05-17 18:44:00,110.39,110.4,110.38,110.39,99300000.0
2007-05-17 18:45:00,110.39,110.4,110.39,110.4,55499999.0
2007-05-17 18:46:00,110.395,110.4,110.39,110.4,46800000.0
2007-05-17 18:47:00,110.4,110.4,110.39,110.4,135999999.0
2007-05-17 18:48:00,110.39,110.4,110.38,110.39,393600000.0
2007-05-17 18:49:00,110.39,110.39,110.39,110.39,26100000.0
2007-05-17 18:50:00,110.4,110.41,110.395,110.41,163600001.0
2007-05-17 18:51:00,110.41,110.43,110.41,110.43,351600000.0
2007-05-17 18:52:00,110.425,110.44,110.42,110.43,178900000.0
2007-05-17 18:53:00,110.43,110.43,110.415,110.43,127900000.0
2007-05-17 18:54:00,110.43,110.43,110.43,110.43,25400000.0
2007-05-17 18:55:00,110.43,110.43,110.43,110.43,50800000.0
2007-05-17 18:56:00,110.43,110.45,110.425,110.44,151700002.0
2007-05-17 18:57:00,110.45,110.45,110.44,110.45,102700000.0
2007-05-17 18:58:00,110.45,110.45,110.44,110.45,44400001.0
2007-05-17 18:59:00,110.445,110.46,110.445,110.45,44900000.0
2007-05-17 19:00:00,110.45,110.45,110.44,110.45,167800000.0
2007-05-17 19:01:00,110.44,110.45,110.38,110.45,351200000.0
2007-05-17 19:02:00,110.45,110.45,110.44,110.44,163600000.0
2007-05-17 19:03:00,110.45,110.45,110.44,110.44,95500000.0
2007-05-17 19:04:00,110.45,110.47,110.445,110.445,292900000.0
2007-05-17 19:05:00,110.46,110.47,110.445,110.46,160500000.0
2007-05-17 19:06:00,110.46,110.46,110.45,110.45,77000000.0
2007-05-17 19:07:00,110.445,110.445,110.43,110.435,133000000.0
2007-05-17 19:08:00,110.44,110.45,110.43,110.44,260500002.0
2007-05-17 19:09:00,110.45,110.45,110.43,110.43,234600002.0
2007-05-17 19:10:00,110.43,110.43,110.42,110.42,188100000.0
2007-05-17 19:11:00,110.425,110.44,110.42,110.43,71500000.0
2007-05-17 19:12:00,110.43,110.44,110.43,110.44,12000000.0
2007-05-17 19:13:00,110.43,110.44,110.415,110.415,84700001.0
2007-05-17 19:14:00,110.4,110.41,110.38,110.39,163700000.0
2007-05-17 19:15:00,110.39,110.39,110.37,110.39,169200003.0
2007-05-17 19:16:00,110.385,110.385,110.38,110.38,12400000.0
2007-05-17 19:17:00,110.38,110.39,110.36,110.39,242000000.0
2007-05-17 19:18:00,110.39,110.4,110.38,110.4,50800000.0
2007-05-17 19:19:00,110.4,110.4,110.38,110.4,159999999.0
2007-05-17 19:20:00,110.39,110.41,110.38,110.4,272000001.0
2007-05-17 19:21:00,110.4,110.41,110.39,110.41,51800000.0
2007-05-17 19:22:00,110.41,110.43,110.4,110.4,276200003.0
2007-05-17 19:23:00,110.405,110.405,110.39,110.39,139300002.0
2007-05-17 19:24:00,110.39,110.41,110.39,110.41,29400000.0
2007-05-17 19:25:00,110.41,110.41,110.395,110.41,15600000.0
2007-05-17 19:26:00,110.41,110.42,110.41,110.42,7800000.0
2007-05-17 19:29:00,110.42,110.42,110.41,110.41,48699999.0
2007-05-17 19:30:00,110.41,110.41,110.405,110.41,15200000.0
2007-05-17 19:31:00,110.405,110.42,110.4,110.42,97900000.0
2007-05-17 19:32:00,110.415,110.415,110.41,110.41,82100000.0
2007-05-17 19:33:00,110.415,110.42,110.415,110.42,12400000.0
2007-05-17 19:34:00,110.42,110.43,110.41,110.41,83700002.0
2007-05-17 19:35:00,110.43,110.43,110.43,110.43,4800000.0
2007-05-17 19:37:00,110.43,110.43,110.41,110.41,39500000.0
2007-05-17 19:38:00,110.41,110.41,110.4,110.4,181600000.0
2007-05-17 19:39:00,110.41,110.42,110.41,110.42,31600000.0
2007-05-17 19:40:00,110.42,110.44,110.41,110.43,88900000.0
2007-05-17 19:41:00,110.43,110.43,110.42,110.43,28000000.0
2007-05-17 19:42:00,110.43,110.43,110.43,110.43,2400000.0
2007-05-17 19:43:00,110.43,110.43,110.38,110.41,197400000.0
2007-05-17 19:44:00,110.4,110.4,110.4,110.4,14800000.0
2007-05-17 19:45:00,110.4,110.41,110.39,110.41,76200000.0
2007-05-17 19:46:00,110.41,110.42,110.4,110.42,81600000.0
2007-05-17 19:47:00,110.41,110.42,110.4,110.41,49100000.0
2007-05-17 19:48:00,110.41,110.42,110.405,110.41,52000000.0
2007-05-17 19:49:00,110.41,110.41,110.38,110.41,145600000.0
2007-05-17 19:50:00,110.41,110.42,110.39,110.41,115000000.0
2007-05-17 19:51:00,110.41,110.415,110.41,110.41,27600000.0
2007-05-17 19:52:00,110.41,110.42,110.39,110.41,48700000.0
2007-05-17 19:53:00,110.41,110.42,110.41,110.42,6400000.0
2007-05-17 19:54:00,110.42,110.43,110.41,110.43,63000000.0
2007-05-17 19:55:00,110.43,110.45,110.43,110.45,114500000.0
2007-05-17 19:56:00,110.45,110.46,110.425,110.425,350300001.0
2007-05-17 19:57:00,110.425,110.43,110.42,110.425,234100000.0
2007-05-17 19:58:00,110.43,110.43,110.425,110.43,30600000.0
2007-05-17 19:59:00,110.425,110.43,110.41,110.415,390600000.0
2007-05-17 20:00:00,110.42,110.44,110.41,110.42,438800000.0
2007-05-17 20:01:00,110.42,110.42,110.41,110.41,147800000.0
2007-05-17 20:02:00,110.41,110.41,110.41,110.41,66800000.0
2007-05-17 20:03:00,110.41,110.41,110.39,110.41,188400000.0
2007-05-17 20:04:00,110.41,110.42,110.4,110.41,123400004.0
2007-05-17 20:05:00,110.41,110.42,110.41,110.42,103200000.0
2007-05-17 20:06:00,110.42,110.435,110.41,110.43,241100000.0
2007-05-17 20:07:00,110.43,110.445,110.43,110.44,352900000.0
2007-05-17 20:08:00,110.44,110.445,110.43,110.43,214100000.0
2007-05-17 20:09:00,110.43,110.43,110.4,110.42,400200004.0
2007-05-17 20:10:00,110.42,110.42,110.42,110.42,210600000.0
2007-05-17 20:11:00,110.43,110.43,110.41,110.42,210600000.0
2007-05-17 20:12:00,110.425,110.425,110.42,110.42,25500000.0
2007-05-17 20:13:00,110.42,110.43,110.41,110.42,77600001.0
2007-05-17 20:14:00,110.415,110.42,110.4,110.4,94700000.0
2007-05-17 20:15:00,110.4,110.405,110.4,110.405,7100000.0
2007-05-17 20:16:00,110.41,110.41,110.38,110.395,450099991.0
2007-05-17 20:17:00,110.39,110.405,110.39,110.405,159100000.0
2007-05-17 20:18:00,110.4,110.405,110.38,110.39,368599998.0
2007-05-17 20:19:00,110.39,110.395,110.38,110.38,129399998.0
2007-05-17 20:20:00,110.38,110.38,110.38,110.38,49200000.0
2007-05-17 20:21:00,110.38,110.38,110.38,110.38,7200000.0
2007-05-17 20:22:00,110.38,110.38,110.375,110.375,14800000.0
2007-05-17 20:23:00,110.37,110.37,110.36,110.36,79500001.0
2007-05-17 20:24:00,110.37,110.37,110.37,110.37,15100000.0
2007-05-17 20:25:00,110.38,110.4,110.38,110.39,73700000.0
2007-05-17 20:26:00,110.4,110.42,110.39,110.405,146600000.0
2007-05-17 20:27:00,110.405,110.42,110.4,110.4,231500000.0
2007-05-17 20:28:00,110.41,110.41,110.395,110.4,173100003.0
2007-05-17 20:29:00,110.4,110.42,110.4,110.41,110800002.0
2007-05-17 20:30:00,110.4,110.41,110.4,110.41,40400000.0
2007-05-17 20:31:00,110.4,110.41,110.395,110.41,38800000.0
2007-05-17 20:32:00,110.4,110.41,110.395,110.41,44000000.0
2007-05-17 20:33:00,110.41,110.44,110.41,110.425,94700000.0
2007-05-17 20:35:00,110.43,110.43,110.41,110.43,82500000.0
2007-05-17 20:36:00,110.43,110.43,110.42,110.43,47500001.0
2007-05-17 20:37:00,110.43,110.43,110.41,110.43,31200000.0
2007-05-17 20:39:00,110.43,110.43,110.43,110.43,2400000.0
2007-05-17 20:40:00,110.43,110.43,110.43,110.43,4800000.0
2007-05-17 20:42:00,110.43,110.43,110.41,110.43,56000000.0
2007-05-17 20:43:00,110.43,110.43,110.41,110.43,44800000.0
2007-05-17 20:44:00,110.42,110.42,110.41,110.41,24800000.0
2007-05-17 20:45:00,110.43,110.435,110.43,110.43,24800000.0
2007-05-17 20:46:00,110.435,110.44,110.42,110.43,35100000.0
2007-05-17 20:47:00,110.43,110.44,110.41,110.43,94800000.0
2007-05-17 20:48:00,110.43,110.43,110.415,110.43,67600000.0
2007-05-17 20:49:00,110.43,110.43,110.4,110.41,138500000.0
2007-05-17 20:50:00,110.4,110.41,110.39,110.39,126600000.0
2007-05-17 20:51:00,110.39,110.405,110.39,110.39,256400000.0
2007-05-17 20:52:00,110.39,110.42,110.39,110.42,254400000.0
2007-05-17 20:53:00,110.42,110.43,110.41,110.42,214700000.0
2007-05-17 20:54:00,110.42,110.43,110.395,110.41,222599998.0
2007-05-17 20:55:00,110.41,110.41,110.36,110.37,146800001.0
2007-05-17 20:56:00,110.365,110.37,110.36,110.36,169400000.0
2007-05-17 20:57:00,110.36,110.38,110.36,110.38,213900000.0
2007-05-17 20:58:00,110.38,110.38,110.37,110.37,25200000.0
2007-05-17 20:59:00,110.37,110.37,110.29,110.345,377700001.0
2007-05-17 21:00:00,110.34,110.36,110.33,110.36,62200000.0
2007-05-17 21:01:00,110.36,110.37,110.34,110.35,196100001.0
2007-05-17 21:02:00,110.35,110.35,110.28,110.34,121700000.0
2007-05-17 21:03:00,110.33,110.33,110.3,110.3,219599998.0
2007-05-17 21:04:00,110.32,110.33,110.31,110.32,126300000.0
2007-05-17 21:05:00,110.32,110.34,110.32,110.33,147600000.0
2007-05-17 21:06:00,110.33,110.33,110.32,110.325,42700000.0
2007-05-17 21:07:00,110.33,110.35,110.33,110.35,27100001.0
2007-05-17 21:08:00,110.35,110.35,110.34,110.35,28000000.0
2007-05-17 21:09:00,110.35,110.37,110.35,110.37,19300000.0
2007-05-17 21:10:00,110.37,110.37,110.37,110.37,23000000.0
2007-05-17 21:11:00,110.35,110.36,110.35,110.36,31400000.0
2007-05-17 21:12:00,110.38,110.38,110.37,110.37,31400000.0
2007-05-17 21:13:00,110.38,110.39,110.37,110.375,41700000.0
2007-05-17 21:14:00,110.39,110.39,110.39,110.39,800000.0
2007-05-17 21:15:00,110.39,110.39,110.37,110.39,67900000.0
2007-05-17 21:16:00,110.39,110.39,110.39,110.39,40500000.0
2007-05-17 21:17:00,110.39,110.4,110.39,110.4,182000000.0
2007-05-17 21:18:00,110.4,110.415,110.4,110.41,150200000.0
2007-05-17 21:19:00,110.41,110.42,110.41,110.42,246500002.0
2007-05-17 21:20:00,110.43,110.43,110.36,110.42,99200000.0
2007-05-17 21:21:00,110.41,110.43,110.41,110.42,130400001.0
2007-05-17 21:22:00,110.43,110.43,110.41,110.42,54400000.0
2007-05-17 21:23:00,110.43,110.43,110.43,110.43,68400000.0
2007-05-17 21:24:00,110.43,110.44,110.36,110.43,313100004.0
2007-05-17 21:25:00,110.43,110.43,110.41,110.43,120900002.0
2007-05-17 21:26:00,110.42,110.42,110.42,110.42,75800000.0
2007-05-17 21:27:00,110.42,110.43,110.42,110.42,93200000.0
2007-05-17 21:28:00,110.42,110.42,110.42,110.42,78600000.0
2007-05-17 21:29:00,110.42,110.42,110.34,110.4,125400002.0
2007-05-17 21:30:00,110.4,110.41,110.4,110.41,99400000.0
2007-05-17 21:31:00,110.4,110.4,110.4,110.4,31400000.0
2007-05-17 21:32:00,110.4,110.44,110.4,110.42,332900001.0
2007-05-17 21:33:00,110.42,110.43,110.42,110.43,47900000.0
2007-05-17 21:34:00,110.43,110.43,110.42,110.43,125000000.0
2007-05-17 21:35:00,110.43,110.43,110.42,110.42,19800000.0
2007-05-17 21:36:00,110.42,110.42,110.41,110.41,61800000.0
2007-05-17 21:37:00,110.41,110.42,110.39,110.395,348700001.0
2007-05-17 21:38:00,110.39,110.42,110.39,110.41,150300002.0
2007-05-17 21:39:00,110.42,110.42,110.41,110.41,23900001.0
2007-05-17 21:40:00,110.42,110.42,110.41,110.41,41400002.0
2007-05-17 21:41:00,110.41,110.42,110.41,110.42,62800001.0
2007-05-17 21:42:00,110.42,110.43,110.345,110.415,71099998.0
2007-05-17 21:43:00,110.42,110.43,110.36,110.43,51300001.0
2007-05-17 21:44:00,110.43,110.43,110.41,110.42,140100002.0
2007-05-17 21:46:00,110.42,110.42,110.405,110.42,84800001.0
2007-05-17 21:47:00,110.41,110.41,110.395,110.395,41100001.0
2007-05-17 21:48:00,110.4,110.4,110.4,110.4,15100000.0
2007-05-17 21:49:00,110.4,110.4,110.39,110.39,63300001.0
2007-05-17 21:50:00,110.39,110.39,110.38,110.39,67900000.0
2007-05-17 21:51:00,110.39,110.4,110.39,110.4,83300000.0
2007-05-17 21:52:00,110.4,110.4,110.4,110.4,66000002.0
2007-05-17 21:53:00,110.4,110.4,110.39,110.4,23100000.0
2007-05-17 21:54:00,110.4,110.4,110.39,110.39,82100001.0
2007-05-17 21:55:00,110.39,110.4,110.39,110.39,87900001.0
2007-05-17 21:56:00,110.4,110.42,110.4,110.42,60400000.0
2007-05-17 21:57:00,110.42,110.42,110.4,110.42,161399997.0
2007-05-17 21:58:00,110.42,110.42,110.41,110.41,99200000.0
2007-05-17 21:59:00,110.41,110.42,110.41,110.42,117500000.0
2007-05-17 22:00:00,110.42,110.42,110.41,110.41,32000000.0
2007-05-17 22:01:00,110.42,110.42,110.42,110.42,13600000.0
2007-05-17 22:02:00,110.42,110.42,110.42,110.42,14400000.0
2007-05-17 22:03:00,110.42,110.42,110.42,110.42,16000000.0
2007-05-17 22:04:00,110.415,110.43,110.415,110.43,75400000.0
2007-05-17 22:05:00,110.42,110.43,110.42,110.43,29200000.0
2007-05-17 22:06:00,110.42,110.43,110.415,110.43,49800000.0
2007-05-17 22:07:00,110.44,110.44,110.43,110.44,21600000.0
2007-05-17 22:08:00,110.44,110.44,110.425,110.425,14000000.0
2007-05-17 22:09:00,110.43,110.44,110.425,110.44,32000000.0
2007-05-17 22:10:00,110.425,110.45,110.425,110.45,87999998.0
2007-05-17 22:11:00,110.45,110.46,110.45,110.46,32600000.0
2007-05-17 22:12:00,110.46,110.48,110.46,110.48,40800000.0
2007-05-17 22:13:00,110.465,110.48,110.45,110.47,143000000.0
2007-05-17 22:14:00,110.47,110.47,110.445,110.46,58400000.0
2007-05-17 22:15:00,110.46,110.47,110.45,110.47,39800000.0
2007-05-17 22:16:00,110.47,110.48,110.46,110.48,46400000.0
2007-05-17 22:17:00,110.48,110.49,110.46,110.49,30800000.0
2007-05-17 22:18:00,110.49,110.49,110.455,110.47,48900000.0
2007-05-17 22:19:00,110.47,110.48,110.435,110.48,82900001.0
2007-05-17 22:20:00,110.48,110.49,110.45,110.49,48199999.0
2007-05-17 22:21:00,110.5,110.5,110.465,110.47,65500002.0
2007-05-17 22:23:00,110.48,110.48,110.435,110.435,88400000.0
2007-05-17 22:24:00,110.44,110.46,110.435,110.435,31200000.0
2007-05-17 22:25:00,110.46,110.46,110.435,110.45,29200000.0
2007-05-17 22:26:00,110.44,110.44,110.44,110.44,2400000.0
2007-05-17 22:27:00,110.44,110.45,110.43,110.435,51799999.0
2007-05-17 22:28:00,110.44,110.44,110.42,110.44,36600001.0
2007-05-17 22:29:00,110.44,110.44,110.42,110.42,80000002.0
2007-05-17 22:30:00,110.44,110.44,110.42,110.44,27400000.0
2007-05-17 22:31:00,110.42,110.43,110.415,110.43,51400001.0
2007-05-17 22:32:00,110.415,110.43,110.41,110.41,84500002.0
2007-05-17 22:33:00,110.44,110.44,110.41,110.415,57000001.0
2007-05-17 22:34:00,110.43,110.43,110.4,110.42,58800000.0
2007-05-17 22:35:00,110.42,110.42,110.42,110.42,2400000.0
2007-05-17 22:36:00,110.42,110.42,110.405,110.405,10000000.0
2007-05-17 22:37:00,110.42,110.42,110.39,110.395,32600000.0
2007-05-17 22:38:00,110.41,110.41,110.41,110.41,23200000.0
2007-05-17 22:39:00,110.41,110.41,110.39,110.39,55600000.0
2007-05-17 22:40:00,110.4,110.41,110.4,110.4,68000000.0
2007-05-17 22:41:00,110.4,110.41,110.395,110.41,112200001.0
2007-05-17 22:42:00,110.41,110.41,110.38,110.41,55100000.0
2007-05-17 22:43:00,110.41,110.42,110.39,110.41,89200001.0
2007-05-17 22:44:00,110.41,110.42,110.37,110.4,338200001.0
2007-05-17 22:45:00,110.4,110.41,110.37,110.38,228400001.0
2007-05-17 22:46:00,110.38,110.4,110.34,110.35,193599999.0
2007-05-17 22:47:00,110.34,110.36,110.34,110.36,136200001.0
2007-05-17 22:48:00,110.37,110.37,110.32,110.34,127200000.0
2007-05-17 22:49:00,110.34,110.34,110.285,110.31,326700008.0
2007-05-17 22:50:00,110.31,110.31,110.29,110.31,140200003.0
2007-05-17 22:51:00,110.3,110.32,110.29,110.3,187400000.0
2007-05-17 22:52:00,110.31,110.31,110.3,110.3,211500000.0
2007-05-17 22:53:00,110.3,110.31,110.28,110.3,200900002.0
2007-05-17 22:55:00,110.3,110.3,110.3,110.3,31600000.0
2007-05-17 22:56:00,110.26,110.285,110.25,110.27,39800000.0
2007-05-17 22:57:00,110.255,110.27,110.23,110.25,104500003.0
2007-05-17 22:58:00,110.25,110.28,110.25,110.27,106000001.0
2007-05-17 22:59:00,110.27,110.27,110.26,110.26,20600000.0
2007-05-17 23:00:00,110.26,110.315,110.255,110.29,89400000.0
2007-05-17 23:01:00,110.28,110.28,110.26,110.27,31900000.0
2007-05-17 23:02:00,110.25,110.26,110.24,110.26,51600000.0
2007-05-17 23:03:00,110.27,110.27,110.27,110.27,18200000.0
2007-05-17 23:04:00,110.27,110.27,110.24,110.26,18200000.0
2007-05-17 23:05:00,110.24,110.26,110.23,110.25,35500000.0
2007-05-17 23:06:00,110.24,110.24,110.22,110.23,32900000.0
2007-05-17 23:07:00,110.22,110.22,110.21,110.22,21500000.0
2007-05-17 23:08:00,110.23,110.23,110.23,110.23,1600000.0
2007-05-17 23:10:00,110.22,110.22,110.22,110.22,11400000.0
2007-05-17 23:11:00,110.21,110.23,110.21,110.22,44000000.0
2007-05-17 23:12:00,110.2,110.22,110.2,110.22,22000000.0
2007-05-17 23:13:00,110.22,110.27,110.22,110.27,33800000.0
2007-05-17 23:14:00,110.27,110.27,110.24,110.25,15000000.0
2007-05-17 23:15:00,110.23,110.27,110.23,110.27,23600000.0
2007-05-17 23:16:00,110.25,110.25,110.25,110.25,1600000.0
2007-05-17 23:18:00,110.25,110.26,110.25,110.26,11800000.0
2007-05-17 23:19:00,110.26,110.26,110.205,110.205,34599999.0
2007-05-17 23:20:00,110.22,110.275,110.22,110.24,229200002.0
2007-05-17 23:21:00,110.25,110.25,110.25,110.25,3200000.0
2007-05-17 23:22:00,110.25,110.25,110.22,110.225,73000001.0
2007-05-17 23:23:00,110.24,110.24,110.24,110.24,4800000.0
2007-05-17 23:24:00,110.24,110.24,110.21,110.215,36199999.0
2007-05-17 23:25:00,110.21,110.22,110.205,110.21,50300001.0
2007-05-17 23:26:00,110.205,110.215,110.205,110.215,36200000.0
2007-05-17 23:27:00,110.21,110.235,110.21,110.23,74700000.0
2007-05-17 23:28:00,110.23,110.23,110.23,110.23,35599998.0
2007-05-17 23:29:00,110.22,110.23,110.22,110.23,18399999.0
2007-05-17 23:30:00,110.225,110.225,110.225,110.225,17799999.0
2007-05-17 23:31:00,110.24,110.24,110.24,110.24,37300001.0
2007-05-17 23:32:00,110.235,110.24,110.235,110.24,16400000.0
2007-05-17 23:33:00,110.24,110.24,110.24,110.24,32200000.0
2007-05-17 23:34:00,110.24,110.25,110.24,110.245,60000000.0
2007-05-17 23:35:00,110.23,110.24,110.23,110.23,117200004.0
2007-05-17 23:36:00,110.23,110.24,110.225,110.24,52400000.0
2007-05-17 23:37:00,110.24,110.24,110.23,110.24,43200000.0
2007-05-17 23:38:00,110.24,110.24,110.23,110.23,61600000.0
2007-05-17 23:39:00,110.23,110.23,110.22,110.23,37600000.0
2007-05-17 23:40:00,110.23,110.23,110.21,110.21,24600000.0
2007-05-17 23:41:00,110.21,110.21,110.2,110.21,56400000.0
2007-05-17 23:42:00,110.21,110.21,110.21,110.21,9600000.0
2007-05-17 23:43:00,110.22,110.22,110.2,110.22,37800001.0
2007-05-17 23:44:00,110.22,110.22,110.21,110.21,6400000.0
2007-05-17 23:45:00,110.22,110.22,110.22,110.22,4000000.0
2007-05-17 23:46:00,110.22,110.22,110.21,110.21,36400000.0
2007-05-17 23:47:00,110.22,110.22,110.21,110.22,23600000.0
2007-05-17 23:48:00,110.22,110.23,110.22,110.23,12000000.0
2007-05-17 23:49:00,110.24,110.24,110.24,110.24,29600000.0
2007-05-17 23:50:00,110.24,110.24,110.23,110.23,38600000.0
2007-05-17 23:51:00,110.23,110.24,110.23,110.24,86400001.0
2007-05-17 23:52:00,110.245,110.245,110.24,110.24,17600000.0
2007-05-17 23:53:00,110.24,110.24,110.23,110.24,30600000.0
2007-05-17 23:56:00,110.24,110.24,110.24,110.24,10600000.0
2007-05-17 23:58:00,110.24,110.25,110.24,110.25,29500000.0
2007-05-18 00:03:00,110.245,110.25,110.24,110.25,26600000.0
2007-05-18 00:04:00,110.24,110.25,110.24,110.25,44800000.0
2007-05-18 00:05:00,110.25,110.26,110.23,110.23,268800000.0
2007-05-18 00:06:00,110.23,110.24,110.21,110.24,132900000.0
2007-05-18 00:07:00,110.24,110.24,110.23,110.24,35200000.0
2007-05-18 00:09:00,110.235,110.235,110.22,110.22,39400001.0
2007-05-18 00:10:00,110.23,110.23,110.23,110.23,11600000.0
2007-05-18 00:11:00,110.24,110.25,110.24,110.25,32000000.0
2007-05-18 00:12:00,110.24,110.24,110.23,110.24,57500001.0
2007-05-18 00:13:00,110.25,110.25,110.24,110.25,117600000.0
2007-05-18 00:14:00,110.245,110.26,110.245,110.26,12400000.0
2007-05-18 00:15:00,110.25,110.25,110.25,110.25,30000000.0
2007-05-18 00:16:00,110.255,110.26,110.25,110.255,55600000.0
2007-05-18 00:17:00,110.255,110.26,110.25,110.255,47600000.0
2007-05-18 00:18:00,110.255,110.26,110.25,110.26,62400000.0
2007-05-18 00:19:00,110.26,110.26,110.24,110.26,118400004.0
2007-05-18 00:20:00,110.26,110.26,110.245,110.26,84900001.0
2007-05-18 00:21:00,110.25,110.255,110.23,110.245,77500001.0
2007-05-18 00:22:00,110.24,110.26,110.24,110.26,109500003.0
2007-05-18 00:23:00,110.25,110.26,110.24,110.26,158700003.0
2007-05-18 00:24:00,110.255,110.26,110.25,110.26,98800000.0
2007-05-18 00:25:00,110.255,110.27,110.25,110.27,28000000.0
2007-05-18 00:26:00,110.27,110.275,110.25,110.27,163600000.0
2007-05-18 00:27:00,110.26,110.27,110.26,110.265,197600001.0
2007-05-18 00:28:00,110.265,110.27,110.255,110.255,238800000.0
2007-05-18 00:29:00,110.25,110.25,110.25,110.25,32200000.0
2007-05-18 00:30:00,110.26,110.26,110.26,110.26,2400000.0
2007-05-18 00:32:00,110.26,110.26,110.255,110.255,9200000.0
2007-05-18 00:34:00,110.26,110.265,110.23,110.26,291200004.0
2007-05-18 00:35:00,110.26,110.26,110.26,110.26,74400003.0
2007-05-18 00:36:00,110.26,110.27,110.26,110.27,171000003.0
2007-05-18 00:37:00,110.27,110.27,110.26,110.27,76000001.0
2007-05-18 00:39:00,110.27,110.27,110.265,110.27,54400000.0
2007-05-18 00:40:00,110.27,110.27,110.27,110.27,137200000.0
2007-05-18 00:41:00,110.27,110.3,110.265,110.3,137200000.0
2007-05-18 00:42:00,110.3,110.3,110.29,110.3,78500001.0
2007-05-18 00:43:00,110.3,110.3,110.28,110.285,40100000.0
2007-05-18 00:44:00,110.29,110.295,110.28,110.28,80100000.0
2007-05-18 00:45:00,110.29,110.3,110.285,110.285,61600000.0
2007-05-18 00:46:00,110.3,110.3,110.285,110.3,43200000.0
2007-05-18 00:47:00,110.29,110.29,110.27,110.27,63000000.0
2007-05-18 00:48:00,110.275,110.3,110.275,110.3,111200000.0
2007-05-18 00:50:00,110.295,110.3,110.28,110.28,54800000.0
2007-05-18 00:51:00,110.285,110.285,110.285,110.285,15200000.0
2007-05-18 00:52:00,110.29,110.3,110.28,110.3,70000000.0
2007-05-18 00:53:00,110.31,110.32,110.29,110.29,223900000.0
2007-05-18 00:54:00,110.295,110.295,110.29,110.29,42800000.0
2007-05-18 00:55:00,110.29,110.3,110.28,110.3,140800000.0
2007-05-18 00:56:00,110.3,110.3,110.29,110.29,123600000.0
2007-05-18 00:57:00,110.29,110.3,110.28,110.3,87400000.0
2007-05-18 00:58:00,110.31,110.33,110.31,110.31,57000000.0
2007-05-18 00:59:00,110.31,110.31,110.29,110.3,200700000.0
2007-05-18 01:00:00,110.3,110.32,110.295,110.32,61400000.0
2007-05-18 01:01:00,110.29,110.31,110.28,110.3,87200000.0
2007-05-18 01:02:00,110.3,110.31,110.28,110.3,111400001.0
2007-05-18 01:03:00,110.3,110.31,110.28,110.3,67200000.0
2007-05-18 01:04:00,110.3,110.31,110.29,110.31,137300004.0
2007-05-18 01:05:00,110.31,110.31,110.3,110.3,35600000.0
2007-05-18 01:06:00,110.3,110.3,110.27,110.29,122500002.0
2007-05-18 01:07:00,110.285,110.3,110.26,110.29,255100000.0
2007-05-18 01:08:00,110.29,110.3,110.27,110.29,100800001.0
2007-05-18 01:09:00,110.31,110.32,110.305,110.305,218000000.0
2007-05-18 01:10:00,110.305,110.305,110.3,110.3,34800000.0
2007-05-18 01:11:00,110.3,110.3,110.29,110.3,36000000.0
2007-05-18 01:12:00,110.3,110.31,110.28,110.28,72700001.0
2007-05-18 01:13:00,110.29,110.29,110.28,110.28,46800000.0
2007-05-18 01:14:00,110.28,110.3,110.26,110.27,284800000.0
2007-05-18 01:15:00,110.27,110.29,110.25,110.26,282000001.0
2007-05-18 01:16:00,110.26,110.27,110.25,110.265,167400000.0
2007-05-18 01:17:00,110.26,110.28,110.26,110.27,113500002.0
2007-05-18 01:18:00,110.27,110.28,110.26,110.27,158600000.0
2007-05-18 01:19:00,110.265,110.28,110.26,110.27,131800000.0
2007-05-18 01:20:00,110.28,110.28,110.24,110.26,87300001.0
2007-05-18 01:21:00,110.26,110.26,110.23,110.25,35000000.0
2007-05-18 01:22:00,110.25,110.25,110.25,110.25,7200000.0
2007-05-18 01:23:00,110.25,110.26,110.25,110.26,22800000.0
2007-05-18 01:25:00,110.25,110.26,110.23,110.245,88800001.0
2007-05-18 01:26:00,110.245,110.245,110.24,110.245,25200000.0
2007-05-18 01:28:00,110.245,110.26,110.24,110.25,94800000.0
2007-05-18 01:29:00,110.25,110.25,110.24,110.25,82800000.0
2007-05-18 01:30:00,110.25,110.25,110.25,110.25,4800000.0
2007-05-18 01:31:00,110.25,110.25,110.25,110.25,4000000.0
2007-05-18 01:32:00,110.25,110.25,110.25,110.25,17200000.0
2007-05-18 01:33:00,110.25,110.25,110.25,110.25,2400000.0
2007-05-18 01:35:00,110.25,110.25,110.24,110.24,20000000.0
2007-05-18 01:36:00,110.24,110.25,110.24,110.25,51100000.0
2007-05-18 01:37:00,110.25,110.25,110.23,110.25,46200000.0
2007-05-18 01:38:00,110.24,110.24,110.24,110.24,10000000.0
2007-05-18 01:40:00,110.25,110.25,110.25,110.25,4800000.0
2007-05-18 01:42:00,110.25,110.25,110.25,110.25,38400000.0
2007-05-18 01:43:00,110.25,110.25,110.25,110.25,4800000.0
2007-05-18 01:44:00,110.25,110.25,110.25,110.25,33400000.0
2007-05-18 01:45:00,110.25,110.25,110.24,110.24,6400000.0
2007-05-18 01:47:00,110.23,110.23,110.21,110.23,72600000.0
2007-05-18 01:48:00,110.24,110.24,110.24,110.24,5600000.0
2007-05-18 01:49:00,110.22,110.22,110.22,110.22,97800000.0
2007-05-18 01:50:00,110.24,110.25,110.22,110.23,97800000.0
2007-05-18 01:51:00,110.225,110.24,110.21,110.23,128600000.0
2007-05-18 01:52:00,110.23,110.27,110.23,110.26,212100000.0
2007-05-18 01:53:00,110.25,110.25,110.25,110.25,81000001.0
2007-05-18 01:54:00,110.27,110.28,110.27,110.275,81000001.0
2007-05-18 01:55:00,110.275,110.275,110.26,110.26,141200000.0
2007-05-18 01:56:00,110.26,110.27,110.25,110.265,142300000.0
2007-05-18 01:57:00,110.265,110.265,110.25,110.25,47000001.0
2007-05-18 01:59:00,110.26,110.26,110.22,110.25,129400000.0
2007-05-18 02:00:00,110.25,110.25,110.21,110.24,233400000.0
2007-05-18 02:01:00,110.24,110.245,110.22,110.245,93200000.0
2007-05-18 02:02:00,110.25,110.26,110.23,110.23,73800000.0
2007-05-18 02:03:00,110.25,110.255,110.22,110.245,143600000.0
2007-05-18 02:04:00,110.245,110.26,110.22,110.26,313299999.0
2007-05-18 02:05:00,110.25,110.27,110.23,110.265,358600000.0
2007-05-18 02:06:00,110.24,110.265,110.24,110.265,156200000.0
2007-05-18 02:07:00,110.265,110.275,110.25,110.275,188000000.0
2007-05-18 02:08:00,110.25,110.275,110.25,110.255,177400000.0
2007-05-18 02:09:00,110.255,110.265,110.255,110.265,130200001.0
2007-05-18 02:10:00,110.25,110.265,110.25,110.265,97200000.0
2007-05-18 02:11:00,110.265,110.275,110.25,110.265,206900000.0
2007-05-18 02:12:00,110.265,110.275,110.23,110.255,161600000.0
2007-05-18 02:13:00,110.26,110.265,110.225,110.225,146700000.0
2007-05-18 02:14:00,110.24,110.26,110.24,110.24,38400000.0
2007-05-18 02:15:00,110.24,110.26,110.23,110.23,39600000.0
2007-05-18 02:16:00,110.26,110.26,110.215,110.25,171400000.0
2007-05-18 02:17:00,110.255,110.27,110.25,110.25,39800000.0
2007-05-18 02:18:00,110.25,110.27,110.25,110.25,78000000.0
2007-05-18 02:19:00,110.27,110.27,110.25,110.265,74000000.0
2007-05-18 02:20:00,110.27,110.27,110.25,110.25,74800000.0
2007-05-18 02:21:00,110.27,110.28,110.25,110.25,168600000.0
2007-05-18 02:22:00,110.27,110.27,110.27,110.27,17200000.0
2007-05-18 02:23:00,110.27,110.27,110.26,110.26,81500000.0
2007-05-18 02:24:00,110.265,110.265,110.265,110.265,22800000.0
2007-05-18 02:25:00,110.265,110.28,110.26,110.28,86400000.0
2007-05-18 02:26:00,110.28,110.29,110.28,110.285,49600000.0
2007-05-18 02:27:00,110.285,110.29,110.28,110.28,30700000.0
2007-05-18 02:28:00,110.29,110.29,110.26,110.26,196800000.0
2007-05-18 02:29:00,110.27,110.28,110.26,110.265,89000000.0
2007-05-18 02:30:00,110.27,110.28,110.26,110.28,175300000.0
2007-05-18 02:31:00,110.29,110.315,110.29,110.315,190300000.0
2007-05-18 02:32:00,110.31,110.31,110.27,110.3,252100000.0
2007-05-18 02:33:00,110.3,110.34,110.295,110.315,538600000.0
2007-05-18 02:34:00,110.315,110.315,110.28,110.3,247299998.0
2007-05-18 02:35:00,110.3,110.3,110.29,110.29,64600001.0
2007-05-18 02:36:00,110.3,110.3,110.285,110.29,211800004.0
2007-05-18 02:37:00,110.3,110.31,110.3,110.3,306000000.0
2007-05-18 02:38:00,110.3,110.305,110.28,110.3,73100000.0
2007-05-18 02:39:00,110.3,110.3,110.3,110.3,11200000.0
2007-05-18 02:40:00,110.3,110.3,110.295,110.3,12400000.0
2007-05-18 02:41:00,110.3,110.31,110.3,110.305,40000000.0
2007-05-18 02:42:00,110.305,110.31,110.305,110.31,8400000.0
2007-05-18 02:43:00,110.3,110.3,110.3,110.3,111400000.0
2007-05-18 02:44:00,110.31,110.32,110.31,110.32,111400000.0
2007-05-18 02:45:00,110.32,110.32,110.32,110.32,1600000.0
2007-05-18 02:46:00,110.32,110.32,110.315,110.32,13900000.0
2007-05-18 02:47:00,110.32,110.33,110.32,110.33,30700000.0
2007-05-18 02:48:00,110.33,110.33,110.31,110.32,161700000.0
2007-05-18 02:49:00,110.33,110.33,110.32,110.325,72800000.0
2007-05-18 02:50:00,110.33,110.36,110.33,110.35,273600000.0
2007-05-18 02:51:00,110.35,110.36,110.35,110.36,361100000.0
2007-05-18 02:52:00,110.36,110.37,110.36,110.37,119000000.0
2007-05-18 02:53:00,110.37,110.37,110.355,110.37,86400000.0
2007-05-18 02:54:00,110.37,110.38,110.35,110.38,76300000.0
2007-05-18 02:55:00,110.39,110.39,110.36,110.38,295300000.0
2007-05-18 02:56:00,110.38,110.38,110.37,110.375,95899999.0
2007-05-18 02:57:00,110.38,110.39,110.375,110.385,174400001.0
2007-05-18 02:58:00,110.39,110.39,110.37,110.37,147000000.0
2007-05-18 02:59:00,110.365,110.38,110.36,110.37,68200000.0
2007-05-18 03:00:00,110.37,110.37,110.35,110.35,143700000.0
2007-05-18 03:01:00,110.35,110.37,110.35,110.355,153999999.0
2007-05-18 03:02:00,110.36,110.37,110.355,110.37,88800001.0
2007-05-18 03:03:00,110.37,110.37,110.355,110.36,65600000.0
2007-05-18 03:04:00,110.36,110.36,110.33,110.35,76600000.0
2007-05-18 03:05:00,110.35,110.35,110.33,110.35,168599999.0
2007-05-18 03:06:00,110.35,110.36,110.35,110.355,45000001.0
2007-05-18 03:07:00,110.35,110.36,110.35,110.36,63999999.0
2007-05-18 03:08:00,110.36,110.36,110.36,110.36,16800000.0
2007-05-18 03:09:00,110.36,110.36,110.36,110.36,21600000.0
2007-05-18 03:10:00,110.36,110.375,110.34,110.375,226299999.0
2007-05-18 03:11:00,110.38,110.38,110.38,110.38,800000.0
2007-05-18 03:12:00,110.37,110.38,110.36,110.375,120999997.0
2007-05-18 03:13:00,110.36,110.38,110.36,110.38,101499999.0
2007-05-18 03:14:00,110.37,110.39,110.37,110.39,172100001.0
2007-05-18 03:15:00,110.375,110.39,110.35,110.39,90200001.0
2007-05-18 03:16:00,110.385,110.39,110.375,110.38,36400000.0
2007-05-18 03:17:00,110.38,110.39,110.38,110.38,48100001.0
2007-05-18 03:18:00,110.39,110.39,110.39,110.39,3200000.0
2007-05-18 03:19:00,110.39,110.39,110.38,110.38,26800000.0
2007-05-18 03:20:00,110.38,110.38,110.365,110.365,61000000.0
2007-05-18 03:21:00,110.365,110.38,110.36,110.37,204400000.0
2007-05-18 03:22:00,110.37,110.38,110.36,110.37,229499997.0
2007-05-18 03:23:00,110.37,110.38,110.37,110.38,143800000.0
2007-05-18 03:24:00,110.38,110.38,110.37,110.375,78000000.0
2007-05-18 03:25:00,110.38,110.38,110.37,110.38,10000000.0
2007-05-18 03:27:00,110.37,110.38,110.37,110.38,53900000.0
2007-05-18 03:28:00,110.38,110.38,110.38,110.38,4000000.0
2007-05-18 03:29:00,110.38,110.38,110.365,110.375,126800000.0
2007-05-18 03:30:00,110.38,110.38,110.38,110.38,800000.0
2007-05-18 03:33:00,110.38,110.38,110.38,110.38,15600000.0
2007-05-18 03:34:00,110.36,110.38,110.36,110.38,69900000.0
2007-05-18 03:35:00,110.385,110.39,110.37,110.38,68300001.0
2007-05-18 03:36:00,110.38,110.38,110.37,110.38,67300000.0
2007-05-18 03:37:00,110.38,110.38,110.38,110.38,700000.0
2007-05-18 03:38:00,110.38,110.38,110.38,110.38,66200000.0
2007-05-18 03:39:00,110.38,110.38,110.37,110.38,93100000.0
2007-05-18 03:40:00,110.38,110.38,110.38,110.38,5500000.0
2007-05-18 03:41:00,110.38,110.38,110.37,110.38,87600000.0
2007-05-18 03:42:00,110.38,110.38,110.36,110.365,120699997.0
2007-05-18 03:43:00,110.38,110.38,110.365,110.37,85500000.0
2007-05-18 03:44:00,110.37,110.37,110.37,110.37,11800000.0
2007-05-18 03:46:00,110.37,110.37,110.37,110.37,10000000.0
2007-05-18 03:47:00,110.38,110.41,110.365,110.4,205400001.0
2007-05-18 03:48:00,110.39,110.41,110.37,110.38,295800001.0
2007-05-18 03:49:00,110.38,110.38,110.37,110.38,24000000.0
2007-05-18 03:50:00,110.38,110.38,110.35,110.37,46300000.0
2007-05-18 03:52:00,110.37,110.38,110.37,110.38,98300000.0
2007-05-18 03:53:00,110.38,110.38,110.37,110.37,61900000.0
2007-05-18 03:54:00,110.37,110.37,110.365,110.37,46800000.0
2007-05-18 03:55:00,110.37,110.37,110.37,110.37,24800000.0
2007-05-18 03:56:00,110.37,110.37,110.35,110.37,91900000.0
2007-05-18 03:57:00,110.37,110.37,110.36,110.36,108800000.0
2007-05-18 03:58:00,110.36,110.36,110.36,110.36,42400000.0
2007-05-18 03:59:00,110.355,110.36,110.34,110.34,103399998.0
2007-05-18 04:00:00,110.36,110.36,110.35,110.35,44400000.0
2007-05-18 04:01:00,110.36,110.36,110.35,110.36,37600000.0
2007-05-18 04:02:00,110.36,110.38,110.35,110.36,159900000.0
2007-05-18 04:03:00,110.36,110.37,110.36,110.365,244899999.0
2007-05-18 04:04:00,110.365,110.37,110.365,110.37,8400000.0
2007-05-18 04:05:00,110.37,110.37,110.37,110.37,40800000.0
2007-05-18 04:06:00,110.37,110.37,110.36,110.37,151099999.0
2007-05-18 04:07:00,110.37,110.38,110.37,110.37,76400000.0
2007-05-18 04:10:00,110.37,110.38,110.365,110.375,177700000.0
2007-05-18 04:11:00,110.38,110.39,110.37,110.39,156499997.0
2007-05-18 04:12:00,110.39,110.39,110.37,110.38,62199999.0
2007-05-18 04:13:00,110.39,110.39,110.37,110.37,34800000.0
2007-05-18 04:14:00,110.37,110.38,110.37,110.38,94800000.0
2007-05-18 04:15:00,110.38,110.39,110.38,110.39,145200000.0
2007-05-18 04:16:00,110.39,110.39,110.38,110.39,20800000.0
2007-05-18 04:17:00,110.38,110.39,110.35,110.35,159900000.0
2007-05-18 04:18:00,110.37,110.37,110.35,110.37,52700000.0
2007-05-18 04:20:00,110.37,110.37,110.37,110.37,20000000.0
2007-05-18 04:21:00,110.37,110.37,110.35,110.37,39500000.0
2007-05-18 04:22:00,110.37,110.38,110.37,110.38,34000000.0
2007-05-18 04:23:00,110.38,110.38,110.37,110.37,37200000.0
2007-05-18 04:24:00,110.37,110.37,110.33,110.335,237400001.0
2007-05-18 04:25:00,110.33,110.35,110.325,110.335,162399999.0
2007-05-18 04:26:00,110.34,110.34,110.29,110.3,198200000.0
2007-05-18 04:27:00,110.3,110.31,110.3,110.31,105300000.0
2007-05-18 04:28:00,110.29,110.32,110.29,110.3,126900000.0
2007-05-18 04:29:00,110.305,110.31,110.305,110.31,22800000.0
2007-05-18 04:30:00,110.305,110.31,110.305,110.305,68400000.0
2007-05-18 04:31:00,110.305,110.315,110.295,110.315,90800000.0
2007-05-18 04:32:00,110.31,110.315,110.31,110.315,72400000.0
2007-05-18 04:33:00,110.31,110.315,110.3,110.31,127200000.0
2007-05-18 04:34:00,110.3,110.3,110.3,110.3,29800000.0
2007-05-18 04:35:00,110.305,110.305,110.3,110.3,19200000.0
2007-05-18 04:39:00,110.3,110.315,110.3,110.31,106400000.0
2007-05-18 04:40:00,110.31,110.31,110.28,110.28,173400000.0
2007-05-18 04:41:00,110.28,110.28,110.26,110.265,358000000.0
2007-05-18 04:42:00,110.27,110.275,110.26,110.275,103500000.0
2007-05-18 04:43:00,110.275,110.31,110.27,110.3,228400000.0
2007-05-18 04:44:00,110.3,110.31,110.29,110.31,298999998.0
2007-05-18 04:45:00,110.31,110.315,110.29,110.315,290399999.0
2007-05-18 04:46:00,110.3,110.315,110.28,110.315,330300000.0
2007-05-18 04:48:00,110.32,110.325,110.32,110.325,80600000.0
2007-05-18 04:49:00,110.32,110.325,110.31,110.31,152900000.0
2007-05-18 04:50:00,110.32,110.325,110.31,110.32,90800000.0
2007-05-18 04:51:00,110.31,110.325,110.31,110.32,100600000.0
2007-05-18 04:52:00,110.32,110.33,110.3,110.325,194500000.0
2007-05-18 04:53:00,110.325,110.325,110.325,110.325,7600000.0
2007-05-18 04:54:00,110.325,110.33,110.305,110.32,135000000.0
2007-05-18 04:55:00,110.33,110.365,110.33,110.365,102000000.0
2007-05-18 04:56:00,110.37,110.375,110.34,110.36,222900000.0
2007-05-18 04:57:00,110.34,110.36,110.34,110.34,193600000.0
2007-05-18 04:58:00,110.34,110.35,110.34,110.35,239300000.0
2007-05-18 04:59:00,110.35,110.35,110.34,110.34,177200000.0
2007-05-18 05:00:00,110.35,110.35,110.34,110.345,82400000.0
2007-05-18 05:01:00,110.345,110.355,110.345,110.355,32800000.0
2007-05-18 05:03:00,110.355,110.355,110.33,110.355,219400000.0
2007-05-18 05:04:00,110.355,110.355,110.34,110.34,142400000.0
2007-05-18 05:05:00,110.34,110.345,110.34,110.34,115600000.0
2007-05-18 05:06:00,110.34,110.34,110.34,110.34,40800000.0
2007-05-18 05:07:00,110.34,110.345,110.34,110.345,65200000.0
2007-05-18 05:08:00,110.35,110.36,110.35,110.35,116900000.0
2007-05-18 05:09:00,110.35,110.36,110.34,110.35,106700000.0
2007-05-18 05:10:00,110.35,110.355,110.35,110.35,72400000.0
2007-05-18 05:11:00,110.35,110.35,110.34,110.345,91200000.0
2007-05-18 05:12:00,110.345,110.345,110.33,110.33,40700000.0
2007-05-18 05:13:00,110.34,110.35,110.33,110.345,140700000.0
2007-05-18 05:14:00,110.345,110.355,110.345,110.35,68800000.0
2007-05-18 05:15:00,110.345,110.35,110.32,110.35,78600000.0
2007-05-18 05:16:00,110.34,110.355,110.33,110.33,195499999.0
2007-05-18 05:17:00,110.34,110.34,110.34,110.34,40400000.0
2007-05-18 05:19:00,110.34,110.345,110.34,110.345,66000000.0
2007-05-18 05:21:00,110.34,110.345,110.34,110.345,29200000.0
2007-05-18 05:22:00,110.345,110.345,110.34,110.345,77600000.0
2007-05-18 05:23:00,110.34,110.345,110.34,110.345,17600000.0
2007-05-18 05:24:00,110.34,110.34,110.335,110.34,60400000.0
2007-05-18 05:25:00,110.34,110.345,110.335,110.345,55200000.0
2007-05-18 05:27:00,110.345,110.345,110.33,110.34,70600000.0
2007-05-18 05:28:00,110.35,110.36,110.35,110.35,26100000.0
2007-05-18 05:30:00,110.35,110.35,110.35,110.35,2400000.0
2007-05-18 05:31:00,110.35,110.36,110.35,110.36,13200000.0
2007-05-18 05:32:00,110.355,110.36,110.35,110.35,57600000.0
2007-05-18 05:33:00,110.35,110.36,110.35,110.36,35200000.0
2007-05-18 05:34:00,110.36,110.36,110.33,110.35,108600000.0
2007-05-18 05:36:00,110.35,110.36,110.35,110.35,95100000.0
2007-05-18 05:37:00,110.36,110.36,110.36,110.36,5500000.0
2007-05-18 05:38:00,110.35,110.35,110.34,110.34,84400000.0
2007-05-18 05:39:00,110.34,110.35,110.34,110.35,29800000.0
2007-05-18 05:40:00,110.36,110.36,110.35,110.35,8800000.0
2007-05-18 05:42:00,110.345,110.345,110.34,110.34,19900000.0
2007-05-18 05:43:00,110.35,110.35,110.34,110.35,81200000.0
2007-05-18 05:44:00,110.35,110.35,110.34,110.35,44100000.0
2007-05-18 05:45:00,110.35,110.35,110.345,110.35,14000000.0
2007-05-18 05:46:00,110.355,110.355,110.34,110.35,166000000.0
2007-05-18 05:47:00,110.35,110.35,110.33,110.33,105700000.0
2007-05-18 05:48:00,110.35,110.355,110.35,110.35,52200000.0
2007-05-18 05:49:00,110.34,110.35,110.34,110.35,84000000.0
2007-05-18 05:50:00,110.35,110.35,110.33,110.34,193900000.0
2007-05-18 05:51:00,110.34,110.35,110.33,110.34,51900000.0
2007-05-18 05:52:00,110.34,110.34,110.34,110.34,10800000.0
2007-05-18 05:53:00,110.34,110.34,110.31,110.33,76200000.0
2007-05-18 05:54:00,110.31,110.33,110.3,110.3,106700000.0
2007-05-18 05:55:00,110.3,110.3,110.295,110.295,119700000.0
2007-05-18 05:56:00,110.29,110.295,110.29,110.29,50600000.0
2007-05-18 05:57:00,110.305,110.305,110.3,110.3,35200000.0
2007-05-18 05:58:00,110.28,110.3,110.27,110.29,80100000.0
2007-05-18 05:59:00,110.29,110.29,110.26,110.28,129800000.0
2007-05-18 06:00:00,110.28,110.3,110.26,110.29,172700000.0
2007-05-18 06:01:00,110.29,110.3,110.27,110.29,100400000.0
2007-05-18 06:02:00,110.29,110.3,110.29,110.3,79600000.0
2007-05-18 06:03:00,110.29,110.29,110.27,110.28,61600000.0
2007-05-18 06:04:00,110.28,110.29,110.27,110.28,198200000.0
2007-05-18 06:05:00,110.29,110.29,110.28,110.28,13600000.0
2007-05-18 06:07:00,110.29,110.31,110.275,110.295,238600000.0
2007-05-18 06:08:00,110.31,110.32,110.3,110.31,293400000.0
2007-05-18 06:09:00,110.32,110.33,110.3,110.31,153700000.0
2007-05-18 06:10:00,110.31,110.31,110.28,110.31,103800000.0
2007-05-18 06:11:00,110.31,110.31,110.3,110.31,20000000.0
2007-05-18 06:12:00,110.31,110.31,110.285,110.3,101600000.0
2007-05-18 06:13:00,110.31,110.31,110.31,110.31,3200000.0
2007-05-18 06:14:00,110.305,110.305,110.265,110.29,77200000.0
2007-05-18 06:15:00,110.295,110.3,110.28,110.285,171600000.0
2007-05-18 06:16:00,110.29,110.3,110.28,110.3,106500000.0
2007-05-18 06:17:00,110.3,110.3,110.3,110.3,12400000.0
2007-05-18 06:18:00,110.3,110.3,110.285,110.29,54000000.0
2007-05-18 06:19:00,110.29,110.3,110.26,110.3,189500000.0
2007-05-18 06:20:00,110.31,110.31,110.31,110.31,800000.0
2007-05-18 06:22:00,110.29,110.29,110.29,110.29,82300000.0
2007-05-18 06:23:00,110.31,110.31,110.27,110.29,82300000.0
2007-05-18 06:24:00,110.275,110.29,110.275,110.29,12400000.0
2007-05-18 06:25:00,110.29,110.3,110.29,110.3,17200000.0
2007-05-18 06:26:00,110.3,110.3,110.27,110.3,59500000.0
2007-05-18 06:27:00,110.29,110.29,110.28,110.28,37300000.0
2007-05-18 06:28:00,110.28,110.31,110.28,110.3,37300000.0
2007-05-18 06:29:00,110.295,110.31,110.28,110.3,20300000.0
2007-05-18 06:30:00,110.3,110.3,110.27,110.28,30700000.0
2007-05-18 06:31:00,110.29,110.29,110.275,110.29,15600000.0
2007-05-18 06:32:00,110.285,110.3,110.285,110.3,19600000.0
2007-05-18 06:33:00,110.28,110.31,110.28,110.3,30700000.0
2007-05-18 06:34:00,110.295,110.295,110.295,110.295,10000000.0
2007-05-18 06:35:00,110.3,110.3,110.27,110.275,26700000.0
2007-05-18 06:36:00,110.29,110.29,110.28,110.285,110800000.0
2007-05-18 06:37:00,110.28,110.3,110.27,110.28,391800000.0
2007-05-18 06:38:00,110.28,110.29,110.27,110.28,245000000.0
2007-05-18 06:39:00,110.28,110.29,110.26,110.27,127700000.0
2007-05-18 06:40:00,110.27,110.29,110.27,110.28,28400000.0
2007-05-18 06:41:00,110.28,110.3,110.275,110.275,63600000.0
2007-05-18 06:42:00,110.28,110.28,110.27,110.27,92800000.0
2007-05-18 06:43:00,110.27,110.28,110.25,110.28,72700000.0
2007-05-18 06:44:00,110.28,110.29,110.275,110.28,92000000.0
2007-05-18 06:45:00,110.275,110.275,110.275,110.275,7600000.0
2007-05-18 06:46:00,110.275,110.275,110.25,110.27,60300000.0
2007-05-18 06:47:00,110.28,110.29,110.27,110.29,37600000.0
2007-05-18 06:48:00,110.27,110.29,110.27,110.29,32500000.0
2007-05-18 06:49:00,110.29,110.29,110.24,110.26,305299995.0
2007-05-18 06:50:00,110.27,110.28,110.24,110.27,227099998.0
2007-05-18 06:51:00,110.27,110.28,110.27,110.28,12000000.0
2007-05-18 06:52:00,110.27,110.28,110.27,110.28,37500000.0
2007-05-18 06:53:00,110.28,110.29,110.27,110.28,75200000.0
2007-05-18 06:54:00,110.28,110.29,110.27,110.28,127000000.0
2007-05-18 06:55:00,110.28,110.28,110.27,110.27,33600000.0
2007-05-18 06:56:00,110.265,110.28,110.26,110.28,76100000.0
2007-05-18 06:57:00,110.28,110.28,110.27,110.28,70500000.0
2007-05-18 06:58:00,110.27,110.27,110.23,110.245,155400000.0
2007-05-18 06:59:00,110.245,110.25,110.23,110.23,134200000.0
2007-05-18 07:00:00,110.25,110.25,110.23,110.25,185800000.0
2007-05-18 07:01:00,110.23,110.26,110.23,110.26,76100000.0
2007-05-18 07:02:00,110.23,110.27,110.23,110.27,82000000.0
2007-05-18 07:03:00,110.27,110.27,110.24,110.27,70300000.0
2007-05-18 07:04:00,110.27,110.29,110.25,110.29,130600000.0
2007-05-18 07:05:00,110.28,110.285,110.25,110.28,111699999.0
2007-05-18 07:06:00,110.29,110.29,110.27,110.27,33900000.0
2007-05-18 07:07:00,110.28,110.29,110.26,110.28,145000000.0
2007-05-18 07:08:00,110.28,110.28,110.28,110.28,24800000.0
2007-05-18 07:10:00,110.28,110.31,110.27,110.3,98600000.0
2007-05-18 07:12:00,110.3,110.31,110.295,110.295,13200000.0
2007-05-18 07:13:00,110.31,110.33,110.28,110.33,182799999.0
2007-05-18 07:14:00,110.31,110.34,110.31,110.31,104900000.0
2007-05-18 07:15:00,110.315,110.35,110.3,110.35,195000000.0
2007-05-18 07:16:00,110.36,110.36,110.345,110.35,108800000.0
2007-05-18 07:17:00,110.35,110.35,110.34,110.34,22000000.0
2007-05-18 07:18:00,110.34,110.345,110.31,110.34,121000000.0
2007-05-18 07:19:00,110.34,110.34,110.325,110.34,52000000.0
2007-05-18 07:20:00,110.34,110.34,110.32,110.32,27200000.0
2007-05-18 07:21:00,110.32,110.335,110.32,110.33,70000000.0
2007-05-18 07:22:00,110.34,110.34,110.33,110.33,12800000.0
2007-05-18 07:23:00,110.325,110.34,110.325,110.33,22400000.0
2007-05-18 07:24:00,110.33,110.33,110.32,110.33,20400000.0
2007-05-18 07:25:00,110.34,110.34,110.325,110.33,116400000.0
2007-05-18 07:26:00,110.31,110.33,110.31,110.33,7900000.0
2007-05-18 07:27:00,110.33,110.33,110.31,110.31,67200000.0
2007-05-18 07:28:00,110.305,110.305,110.28,110.3,87100000.0
2007-05-18 07:29:00,110.29,110.3,110.27,110.3,65600000.0
2007-05-18 07:30:00,110.3,110.3,110.27,110.295,48700000.0
2007-05-18 07:31:00,110.3,110.305,110.29,110.295,300099997.0
2007-05-18 07:32:00,110.3,110.32,110.3,110.31,443399998.0
2007-05-18 07:33:00,110.31,110.32,110.29,110.31,267999998.0
2007-05-18 07:34:00,110.31,110.31,110.29,110.305,152599999.0
2007-05-18 07:35:00,110.31,110.31,110.31,110.31,67700000.0
2007-05-18 07:36:00,110.31,110.31,110.3,110.31,72300000.0
2007-05-18 07:37:00,110.31,110.31,110.285,110.29,116500000.0
2007-05-18 07:38:00,110.305,110.31,110.29,110.29,14000000.0
2007-05-18 07:39:00,110.31,110.32,110.3,110.3,130600000.0
2007-05-18 07:40:00,110.3,110.3,110.285,110.285,238099999.0
2007-05-18 07:41:00,110.285,110.3,110.28,110.295,191899999.0
2007-05-18 07:42:00,110.29,110.305,110.265,110.3,184499999.0
2007-05-18 07:43:00,110.305,110.305,110.305,110.305,7600000.0
2007-05-18 07:44:00,110.305,110.305,110.29,110.305,47800000.0
2007-05-18 07:45:00,110.31,110.315,110.3,110.305,169000000.0
2007-05-18 07:46:00,110.305,110.33,110.3,110.33,239000000.0
2007-05-18 07:47:00,110.33,110.33,110.315,110.33,85100000.0
2007-05-18 07:48:00,110.34,110.345,110.32,110.34,107399999.0
2007-05-18 07:49:00,110.36,110.36,110.36,110.36,57600000.0
2007-05-18 07:50:00,110.36,110.37,110.355,110.355,82700000.0
2007-05-18 07:51:00,110.355,110.37,110.35,110.355,61700000.0
2007-05-18 07:52:00,110.355,110.37,110.35,110.355,63900000.0
2007-05-18 07:53:00,110.355,110.37,110.35,110.355,122500000.0
2007-05-18 07:54:00,110.355,110.38,110.35,110.35,118500000.0
2007-05-18 07:55:00,110.36,110.38,110.35,110.365,129300000.0
2007-05-18 07:56:00,110.37,110.37,110.36,110.36,11200000.0
2007-05-18 07:57:00,110.36,110.38,110.33,110.38,103899998.0
2007-05-18 07:58:00,110.38,110.39,110.35,110.39,59500000.0
2007-05-18 07:59:00,110.375,110.39,110.375,110.38,43200000.0
2007-05-18 08:00:00,110.39,110.39,110.355,110.37,82000000.0
2007-05-18 08:01:00,110.355,110.37,110.335,110.335,176400000.0
2007-05-18 08:02:00,110.335,110.34,110.31,110.325,107400000.0
2007-05-18 08:03:00,110.33,110.33,110.33,110.33,14800000.0
2007-05-18 08:04:00,110.325,110.33,110.31,110.31,138500000.0
2007-05-18 08:05:00,110.32,110.36,110.315,110.36,86500000.0
2007-05-18 08:06:00,110.35,110.37,110.33,110.355,227100000.0
2007-05-18 08:07:00,110.37,110.37,110.34,110.36,147900000.0
2007-05-18 08:08:00,110.36,110.37,110.33,110.36,204400000.0
2007-05-18 08:09:00,110.35,110.37,110.325,110.37,500600000.0
2007-05-18 08:10:00,110.37,110.375,110.36,110.37,104500000.0
2007-05-18 08:11:00,110.37,110.39,110.36,110.38,250300000.0
2007-05-18 08:12:00,110.38,110.39,110.37,110.39,276900000.0
2007-05-18 08:13:00,110.39,110.39,110.37,110.38,105500000.0
2007-05-18 08:14:00,110.39,110.4,110.38,110.4,16000000.0
2007-05-18 08:15:00,110.4,110.4,110.39,110.4,23600000.0
2007-05-18 08:16:00,110.4,110.4,110.385,110.385,20400000.0
2007-05-18 08:17:00,110.38,110.41,110.38,110.41,97700000.0
2007-05-18 08:18:00,110.41,110.435,110.39,110.415,319200000.0
2007-05-18 08:19:00,110.42,110.43,110.41,110.42,114500001.0
2007-05-18 08:20:00,110.42,110.42,110.4,110.4,149799999.0
2007-05-18 08:21:00,110.4,110.44,110.39,110.41,166400000.0
2007-05-18 08:22:00,110.42,110.42,110.385,110.385,144499997.0
2007-05-18 08:23:00,110.39,110.4,110.37,110.39,379299999.0
2007-05-18 08:24:00,110.38,110.39,110.37,110.39,187499997.0
2007-05-18 08:25:00,110.38,110.39,110.38,110.38,229400000.0
2007-05-18 08:26:00,110.39,110.4,110.39,110.4,5600000.0
2007-05-18 08:27:00,110.41,110.41,110.38,110.38,63900001.0
2007-05-18 08:28:00,110.38,110.39,110.37,110.38,71499999.0
2007-05-18 08:29:00,110.38,110.39,110.37,110.37,75600000.0
2007-05-18 08:30:00,110.38,110.38,110.37,110.38,10300000.0
2007-05-18 08:31:00,110.37,110.37,110.36,110.37,95400000.0
2007-05-18 08:32:00,110.36,110.38,110.36,110.37,41200000.0
2007-05-18 08:33:00,110.37,110.37,110.36,110.37,12000000.0
2007-05-18 08:34:00,110.36,110.36,110.33,110.36,67600000.0
2007-05-18 08:35:00,110.36,110.37,110.36,110.36,19100000.0
2007-05-18 08:36:00,110.36,110.37,110.35,110.36,61700000.0
2007-05-18 08:37:00,110.36,110.36,110.35,110.36,70700000.0
2007-05-18 08:38:00,110.36,110.36,110.35,110.36,39500000.0
2007-05-18 08:39:00,110.36,110.36,110.34,110.36,130400000.0
2007-05-18 08:40:00,110.36,110.36,110.35,110.36,58300000.0
2007-05-18 08:41:00,110.34,110.35,110.33,110.35,338699997.0
2007-05-18 08:42:00,110.345,110.39,110.33,110.39,219400001.0
2007-05-18 08:43:00,110.39,110.42,110.39,110.39,67300000.0
2007-05-18 08:44:00,110.39,110.42,110.38,110.4,160300000.0
2007-05-18 08:45:00,110.4,110.4,110.36,110.39,145500000.0
2007-05-18 08:46:00,110.39,110.42,110.37,110.41,171400000.0
2007-05-18 08:47:00,110.41,110.41,110.38,110.39,401000000.0
2007-05-18 08:48:00,110.39,110.41,110.38,110.4,198900000.0
2007-05-18 08:49:00,110.395,110.4,110.39,110.39,126000000.0
2007-05-18 08:50:00,110.39,110.41,110.39,110.41,55400000.0
2007-05-18 08:51:00,110.41,110.42,110.385,110.41,346100000.0
2007-05-18 08:52:00,110.41,110.41,110.4,110.41,44400000.0
2007-05-18 08:53:00,110.41,110.495,110.405,110.49,485699998.0
2007-05-18 08:54:00,110.49,110.55,110.48,110.53,1076400006.0
2007-05-18 08:55:00,110.52,110.54,110.495,110.535,691199995.0
2007-05-18 08:56:00,110.54,110.55,110.54,110.55,26800000.0
2007-05-18 08:57:00,110.52,110.53,110.51,110.53,137800000.0
2007-05-18 08:58:00,110.52,110.59,110.52,110.57,137800000.0
2007-05-18 08:59:00,110.6,110.62,110.59,110.59,137800000.0
2007-05-18 09:00:00,110.6,110.6,110.565,110.57,206299998.0
2007-05-18 09:01:00,110.56,110.57,110.52,110.54,530799997.0
2007-05-18 09:02:00,110.54,110.57,110.54,110.54,390699994.0
2007-05-18 09:03:00,110.54,110.56,110.51,110.54,222700000.0
2007-05-18 09:04:00,110.55,110.56,110.53,110.56,185500001.0
2007-05-18 09:05:00,110.56,110.59,110.56,110.58,128200000.0
2007-05-18 09:06:00,110.58,110.6,110.56,110.59,240500001.0
2007-05-18 09:07:00,110.58,110.58,110.52,110.53,308600002.0
2007-05-18 09:08:00,110.54,110.55,110.51,110.54,276200000.0
2007-05-18 09:09:00,110.53,110.55,110.52,110.52,149800001.0
2007-05-18 09:10:00,110.53,110.53,110.505,110.52,16400000.0
2007-05-18 09:11:00,110.52,110.53,110.5,110.51,176999997.0
2007-05-18 09:12:00,110.51,110.54,110.5,110.51,261400001.0
2007-05-18 09:13:00,110.52,110.52,110.49,110.5,389700006.0
2007-05-18 09:14:00,110.5,110.52,110.485,110.505,362000009.0
2007-05-18 09:15:00,110.51,110.54,110.5,110.51,314700011.0
2007-05-18 09:16:00,110.51,110.52,110.5,110.52,61800000.0
2007-05-18 09:17:00,110.52,110.53,110.51,110.53,358200000.0
2007-05-18 09:18:00,110.53,110.54,110.51,110.52,136199998.0
2007-05-18 09:19:00,110.52,110.55,110.52,110.53,48300000.0
2007-05-18 09:20:00,110.53,110.55,110.53,110.54,116300003.0
2007-05-18 09:21:00,110.54,110.57,110.53,110.56,437500004.0
2007-05-18 09:22:00,110.57,110.58,110.55,110.56,735000009.0
2007-05-18 09:23:00,110.56,110.59,110.55,110.58,148300002.0
2007-05-18 09:24:00,110.58,110.58,110.56,110.56,227700001.0
2007-05-18 09:25:00,110.57,110.6,110.57,110.6,236500004.0
2007-05-18 09:26:00,110.6,110.6,110.57,110.57,192600003.0
2007-05-18 09:27:00,110.61,110.63,110.58,110.6,350600006.0
2007-05-18 09:28:00,110.6,110.63,110.58,110.58,435500004.0
2007-05-18 09:29:00,110.58,110.59,110.565,110.57,82400000.0
2007-05-18 09:30:00,110.55,110.56,110.55,110.55,134900000.0
2007-05-18 09:31:00,110.55,110.57,110.54,110.56,96900000.0
2007-05-18 09:32:00,110.56,110.57,110.485,110.565,547000003.0
2007-05-18 09:33:00,110.58,110.58,110.54,110.57,612900006.0
2007-05-18 09:34:00,110.56,110.58,110.555,110.555,377099998.0
2007-05-18 09:35:00,110.57,110.58,110.56,110.58,76700000.0
2007-05-18 09:36:00,110.58,110.62,110.58,110.62,199100000.0
2007-05-18 09:37:00,110.62,110.63,110.58,110.585,539199999.0
2007-05-18 09:38:00,110.585,110.59,110.555,110.59,270200002.0
2007-05-18 09:39:00,110.59,110.59,110.56,110.565,255100000.0
2007-05-18 09:40:00,110.56,110.57,110.55,110.57,387300004.0
2007-05-18 09:41:00,110.57,110.57,110.57,110.57,800000.0
2007-05-18 09:42:00,110.565,110.59,110.565,110.59,339300004.0
2007-05-18 09:43:00,110.59,110.595,110.57,110.58,314900002.0
2007-05-18 09:44:00,110.58,110.595,110.58,110.59,340600000.0
2007-05-18 09:45:00,110.59,110.605,110.57,110.57,357700003.0
2007-05-18 09:46:00,110.57,110.59,110.56,110.575,184100001.0
2007-05-18 09:47:00,110.57,110.59,110.57,110.59,29200000.0
2007-05-18 09:48:00,110.59,110.61,110.59,110.605,105200000.0
2007-05-18 09:49:00,110.605,110.67,110.6,110.645,859600007.0
2007-05-18 09:50:00,110.64,110.645,110.61,110.62,322200001.0
2007-05-18 09:51:00,110.63,110.64,110.6,110.62,538199996.0
2007-05-18 09:52:00,110.62,110.65,110.605,110.635,591900001.0
2007-05-18 09:53:00,110.65,110.66,110.63,110.635,198599998.0
2007-05-18 09:54:00,110.63,110.65,110.625,110.63,204400002.0
2007-05-18 09:55:00,110.63,110.68,110.62,110.67,510199997.0
2007-05-18 09:56:00,110.66,110.72,110.65,110.705,465900001.0
2007-05-18 09:57:00,110.72,110.72,110.7,110.72,106500001.0
2007-05-18 09:58:00,110.72,110.72,110.7,110.7,154899999.0
2007-05-18 09:59:00,110.695,110.72,110.68,110.72,256999998.0
2007-05-18 10:00:00,110.72,110.73,110.685,110.71,314100000.0
2007-05-18 10:01:00,110.71,110.74,110.7,110.72,395799999.0
2007-05-18 10:02:00,110.72,110.75,110.7,110.735,458700001.0
2007-05-18 10:03:00,110.75,110.75,110.73,110.75,369199998.0
2007-05-18 10:04:00,110.74,110.76,110.725,110.76,288300005.0
2007-05-18 10:05:00,110.75,110.75,110.72,110.74,292400000.0
2007-05-18 10:06:00,110.74,110.79,110.73,110.78,350400000.0
2007-05-18 10:07:00,110.77,110.81,110.76,110.78,583900004.0
2007-05-18 10:08:00,110.78,110.83,110.765,110.83,344400005.0
2007-05-18 10:09:00,110.82,110.84,110.805,110.82,233000000.0
2007-05-18 10:10:00,110.84,110.85,110.74,110.8,576900004.0
2007-05-18 10:11:00,110.79,110.81,110.785,110.8,562400003.0
2007-05-18 10:12:00,110.8,110.85,110.77,110.83,736200007.0
2007-05-18 10:13:00,110.84,110.87,110.8,110.87,443900002.0
2007-05-18 10:14:00,110.86,110.87,110.81,110.84,241699998.0
2007-05-18 10:15:00,110.84,110.86,110.78,110.805,323300004.0
2007-05-18 10:16:00,110.79,110.84,110.78,110.84,493700004.0
2007-05-18 10:17:00,110.85,110.85,110.79,110.805,312000000.0
2007-05-18 10:18:00,110.805,110.83,110.73,110.75,715099999.0
2007-05-18 10:19:00,110.74,110.77,110.74,110.77,438600001.0
2007-05-18 10:20:00,110.77,110.78,110.755,110.76,320700002.0
2007-05-18 10:21:00,110.76,110.79,110.745,110.77,346900002.0
2007-05-18 10:22:00,110.77,110.805,110.77,110.8,490000002.0
2007-05-18 10:23:00,110.8,110.82,110.78,110.79,346000001.0
2007-05-18 10:24:00,110.79,110.79,110.78,110.79,60599999.0
2007-05-18 10:25:00,110.785,110.8,110.76,110.78,303799997.0
2007-05-18 10:26:00,110.78,110.81,110.78,110.81,129300003.0
2007-05-18 10:27:00,110.81,110.83,110.79,110.83,129700000.0
2007-05-18 10:28:00,110.83,110.83,110.79,110.8,188600000.0
2007-05-18 10:29:00,110.8,110.8,110.755,110.755,267099999.0
2007-05-18 10:30:00,110.78,110.81,110.77,110.78,207499999.0
2007-05-18 10:31:00,110.78,110.79,110.76,110.76,209100000.0
2007-05-18 10:32:00,110.76,110.77,110.75,110.76,342700000.0
2007-05-18 10:33:00,110.76,110.8,110.76,110.8,77500000.0
2007-05-18 10:34:00,110.8,110.8,110.75,110.76,303000000.0
2007-05-18 10:35:00,110.74,110.79,110.74,110.765,452500001.0
2007-05-18 10:36:00,110.76,110.78,110.74,110.78,337999998.0
2007-05-18 10:37:00,110.78,110.78,110.735,110.77,204999999.0
2007-05-18 10:38:00,110.77,110.79,110.76,110.78,376600003.0
2007-05-18 10:39:00,110.75,110.78,110.75,110.76,391500001.0
2007-05-18 10:40:00,110.76,110.78,110.76,110.78,248200001.0
2007-05-18 10:41:00,110.78,110.78,110.78,110.78,195800000.0
2007-05-18 10:42:00,110.78,110.8,110.76,110.79,397000001.0
2007-05-18 10:43:00,110.79,110.79,110.76,110.77,307000002.0
2007-05-18 10:44:00,110.78,110.78,110.76,110.76,84500003.0
2007-05-18 10:45:00,110.76,110.76,110.74,110.74,213100003.0
2007-05-18 10:46:00,110.74,110.75,110.74,110.74,35000000.0
2007-05-18 10:47:00,110.74,110.79,110.73,110.79,440400002.0
2007-05-18 10:48:00,110.79,110.845,110.775,110.845,299500002.0
2007-05-18 10:49:00,110.83,110.88,110.83,110.88,377099998.0
2007-05-18 10:50:00,110.88,110.89,110.87,110.87,203400001.0
2007-05-18 10:51:00,110.865,110.89,110.865,110.87,444400000.0
2007-05-18 10:52:00,110.87,110.91,110.87,110.91,486100000.0
2007-05-18 10:53:00,110.91,110.92,110.87,110.88,210599998.0
2007-05-18 10:54:00,110.88,110.94,110.86,110.905,613399998.0
2007-05-18 10:55:00,110.91,110.97,110.895,110.96,603500001.0
2007-05-18 10:56:00,110.96,110.99,110.95,110.97,582899998.0
2007-05-18 10:57:00,110.965,111.01,110.96,110.99,668100000.0
2007-05-18 10:58:00,110.97,111.01,110.97,111.0,384100002.0
2007-05-18 10:59:00,111.0,111.01,110.955,110.96,197800000.0
2007-05-18 11:00:00,110.95,110.96,110.88,110.91,411900002.0
2007-05-18 11:01:00,110.92,110.95,110.92,110.94,335299998.0
2007-05-18 11:02:00,110.94,110.94,110.9,110.91,291799999.0
2007-05-18 11:03:00,110.92,110.93,110.91,110.93,235500000.0
2007-05-18 11:04:00,110.93,110.96,110.93,110.93,188800001.0
2007-05-18 11:05:00,110.93,110.95,110.92,110.92,276700001.0
2007-05-18 11:06:00,110.92,110.93,110.91,110.91,269700006.0
2007-05-18 11:07:00,110.91,110.91,110.89,110.89,146200002.0
2007-05-18 11:08:00,110.9,110.93,110.895,110.93,282900006.0
2007-05-18 11:09:00,110.93,110.93,110.905,110.925,279500005.0
2007-05-18 11:10:00,110.92,110.92,110.86,110.86,762000007.0
2007-05-18 11:11:00,110.86,110.86,110.76,110.79,892999998.0
2007-05-18 11:12:00,110.79,110.81,110.76,110.79,740999998.0
2007-05-18 11:13:00,110.79,110.8,110.76,110.76,365800005.0
2007-05-18 11:14:00,110.76,110.78,110.73,110.76,527700000.0
2007-05-18 11:15:00,110.75,110.79,110.735,110.79,458700005.0
2007-05-18 11:16:00,110.8,110.81,110.76,110.77,361200002.0
2007-05-18 11:17:00,110.775,110.82,110.765,110.81,252300001.0
2007-05-18 11:18:00,110.81,110.85,110.79,110.85,499499999.0
2007-05-18 11:19:00,110.84,110.85,110.82,110.83,122299999.0
2007-05-18 11:20:00,110.815,110.83,110.77,110.79,191499999.0
2007-05-18 11:21:00,110.79,110.8,110.74,110.79,243000000.0
2007-05-18 11:22:00,110.78,110.8,110.78,110.79,86100002.0
2007-05-18 11:23:00,110.79,110.8,110.77,110.775,307699996.0
2007-05-18 11:24:00,110.77,110.82,110.77,110.81,398300000.0
2007-05-18 11:25:00,110.81,110.81,110.8,110.81,63799998.0
2007-05-18 11:26:00,110.81,110.81,110.79,110.8,351000002.0
2007-05-18 11:27:00,110.78,110.8,110.77,110.8,258799996.0
2007-05-18 11:28:00,110.8,110.8,110.775,110.78,402400005.0
2007-05-18 11:29:00,110.79,110.79,110.775,110.78,66000000.0
2007-05-18 11:30:00,110.78,110.78,110.695,110.695,474299999.0
2007-05-18 11:31:00,110.73,110.76,110.7,110.76,255000000.0
2007-05-18 11:32:00,110.75,110.77,110.73,110.76,290900000.0
2007-05-18 11:33:00,110.76,110.76,110.69,110.72,431899999.0
2007-05-18 11:34:00,110.73,110.73,110.71,110.72,180800002.0
2007-05-18 11:35:00,110.73,110.74,110.73,110.73,147200000.0
2007-05-18 11:36:00,110.73,110.75,110.73,110.745,390900000.0
2007-05-18 11:37:00,110.75,110.8,110.75,110.8,158800002.0
2007-05-18 11:38:00,110.8,110.8,110.76,110.78,406400004.0
2007-05-18 11:39:00,110.77,110.78,110.765,110.77,171600000.0
2007-05-18 11:40:00,110.77,110.77,110.76,110.77,64200000.0
2007-05-18 11:41:00,110.77,110.78,110.755,110.755,353300004.0
2007-05-18 11:42:00,110.755,110.77,110.745,110.77,422300006.0
2007-05-18 11:43:00,110.775,110.79,110.77,110.78,171700002.0
2007-05-18 11:44:00,110.78,110.81,110.77,110.8,286000000.0
2007-05-18 11:45:00,110.8,110.81,110.8,110.81,231200002.0
2007-05-18 11:46:00,110.84,110.85,110.815,110.84,427099999.0
2007-05-18 11:47:00,110.84,110.84,110.8,110.8,249000000.0
2007-05-18 11:48:00,110.81,110.82,110.81,110.82,199899999.0
2007-05-18 11:49:00,110.82,110.87,110.82,110.86,394700007.0
2007-05-18 11:50:00,110.86,110.9,110.86,110.885,744100012.0
2007-05-18 11:51:00,110.89,110.9,110.88,110.89,79299999.0
2007-05-18 11:52:00,110.89,110.905,110.86,110.9,334400004.0
2007-05-18 11:53:00,110.9,110.9,110.88,110.89,203300002.0
2007-05-18 11:54:00,110.89,110.89,110.875,110.885,146300000.0
2007-05-18 11:55:00,110.89,110.9,110.88,110.88,212400003.0
2007-05-18 11:56:00,110.875,110.89,110.855,110.86,273600003.0
2007-05-18 11:57:00,110.86,110.86,110.84,110.845,104500000.0
2007-05-18 11:58:00,110.845,110.87,110.75,110.77,249200001.0
2007-05-18 11:59:00,110.865,110.88,110.74,110.75,365100003.0
2007-05-18 12:00:00,110.84,110.85,110.715,110.84,323000000.0
2007-05-18 12:01:00,110.845,110.85,110.715,110.825,249999998.0
2007-05-18 12:02:00,110.83,110.83,110.81,110.82,237499994.0
2007-05-18 12:03:00,110.82,110.84,110.71,110.8,437499997.0
2007-05-18 12:04:00,110.8,110.84,110.7,110.82,307000006.0
2007-05-18 12:05:00,110.82,110.84,110.81,110.82,256499998.0
2007-05-18 12:06:00,110.82,110.83,110.815,110.82,88300001.0
2007-05-18 12:07:00,110.815,110.82,110.68,110.785,418899997.0
2007-05-18 12:08:00,110.69,110.79,110.665,110.76,366099991.0
2007-05-18 12:09:00,110.76,110.78,110.65,110.74,401900010.0
2007-05-18 12:10:00,110.75,110.77,110.65,110.76,477400011.0
2007-05-18 12:11:00,110.77,110.78,110.75,110.75,557500001.0
2007-05-18 12:12:00,110.75,110.75,110.71,110.73,496700004.0
2007-05-18 12:13:00,110.72,110.73,110.72,110.73,260400003.0
2007-05-18 12:14:00,110.73,110.74,110.63,110.73,338200004.0
2007-05-18 12:15:00,110.73,110.76,110.63,110.73,427900007.0
2007-05-18 12:16:00,110.73,110.75,110.72,110.73,443600006.0
2007-05-18 12:17:00,110.73,110.74,110.63,110.73,159000002.0
2007-05-18 12:18:00,110.74,110.75,110.63,110.74,294800000.0
2007-05-18 12:19:00,110.74,110.76,110.74,110.74,189800001.0
2007-05-18 12:20:00,110.74,110.78,110.635,110.735,233700002.0
2007-05-18 12:21:00,110.74,110.76,110.73,110.74,263599995.0
2007-05-18 12:22:00,110.74,110.76,110.73,110.75,120600000.0
2007-05-18 12:23:00,110.745,110.77,110.74,110.77,137899999.0
2007-05-18 12:24:00,110.77,110.77,110.765,110.77,28000000.0
2007-05-18 12:25:00,110.77,110.79,110.655,110.75,542099998.0
2007-05-18 12:26:00,110.75,110.76,110.43,110.56,448700000.0
2007-05-18 12:27:00,110.56,110.705,110.39,110.69,930900000.0
2007-05-18 12:28:00,110.69,110.76,110.66,110.66,559400001.0
2007-05-18 12:29:00,110.66,110.66,110.55,110.59,778400002.0
2007-05-18 12:30:00,110.6,110.66,110.57,110.64,602100003.0
2007-05-18 12:31:00,110.64,110.7,110.64,110.68,245100000.0
2007-05-18 12:32:00,110.68,110.68,110.58,110.58,771500014.0
2007-05-18 12:33:00,110.595,110.595,110.55,110.58,535100008.0
2007-05-18 12:34:00,110.59,110.59,110.52,110.53,650899999.0
2007-05-18 12:35:00,110.53,110.53,110.44,110.5,776800002.0
2007-05-18 12:36:00,110.5,110.595,110.49,110.505,786800003.0
2007-05-18 12:37:00,110.49,110.55,110.45,110.55,751199999.0
2007-05-18 12:38:00,110.55,110.63,110.53,110.6,923399999.0
2007-05-18 12:39:00,110.59,110.6,110.485,110.49,751000001.0
2007-05-18 12:40:00,110.49,110.5,110.44,110.48,684900002.0
2007-05-18 12:41:00,110.49,110.52,110.45,110.45,427299992.0
2007-05-18 12:42:00,110.46,110.51,110.42,110.495,545999995.0
2007-05-18 12:43:00,110.52,110.54,110.4,110.405,384399993.0
2007-05-18 12:44:00,110.405,110.5,110.405,110.48,591499995.0
2007-05-18 12:45:00,110.49,110.49,110.395,110.42,384299996.0
2007-05-18 12:46:00,110.44,110.48,110.41,110.44,267799998.0
2007-05-18 12:47:00,110.45,110.45,110.37,110.38,250399999.0
2007-05-18 12:48:00,110.38,110.4,110.34,110.39,318799998.0
2007-05-18 12:49:00,110.39,110.39,110.29,110.35,419799999.0
2007-05-18 12:50:00,110.33,110.36,110.28,110.34,409299998.0
2007-05-18 12:51:00,110.31,110.39,110.31,110.34,326999999.0
2007-05-18 12:52:00,110.34,110.36,110.28,110.28,507399999.0
2007-05-18 12:53:00,110.3,110.34,110.255,110.33,579099999.0
2007-05-18 12:54:00,110.33,110.36,110.31,110.33,192300000.0
2007-05-18 12:55:00,110.32,110.37,110.32,110.325,417399998.0
2007-05-18 12:56:00,110.34,110.34,110.275,110.28,253800000.0
2007-05-18 12:57:00,110.285,110.32,110.195,110.2,538499998.0
2007-05-18 12:58:00,110.24,110.24,110.18,110.19,365600000.0
2007-05-18 12:59:00,110.19,110.19,110.08,110.1,690400001.0
2007-05-18 13:00:00,110.1,110.13,110.045,110.08,903199997.0
2007-05-18 13:01:00,110.08,110.14,110.08,110.11,482899999.0
2007-05-18 13:02:00,110.11,110.17,110.105,110.14,496099998.0
2007-05-18 13:03:00,110.12,110.18,110.12,110.15,631899996.0
2007-05-18 13:04:00,110.15,110.27,110.15,110.26,529300003.0
2007-05-18 13:05:00,110.27,110.28,110.19,110.23,804600009.0
2007-05-18 13:06:00,110.23,110.24,110.175,110.18,494000002.0
2007-05-18 13:07:00,110.2,110.22,110.18,110.18,235600000.0
2007-05-18 13:08:00,110.2,110.22,110.18,110.19,330100001.0
2007-05-18 13:09:00,110.21,110.26,110.18,110.25,291799998.0
2007-05-18 13:10:00,110.245,110.27,110.195,110.23,491299998.0
2007-05-18 13:11:00,110.25,110.37,110.23,110.31,803900001.0
2007-05-18 13:12:00,110.32,110.35,110.31,110.31,414299994.0
2007-05-18 13:13:00,110.32,110.4,110.31,110.39,395000001.0
2007-05-18 13:14:00,110.4,110.42,110.38,110.38,600600001.0
2007-05-18 13:15:00,110.39,110.4,110.35,110.35,315000000.0
2007-05-18 13:16:00,110.35,110.36,110.32,110.32,438599997.0
2007-05-18 13:17:00,110.32,110.34,110.29,110.29,173200000.0
2007-05-18 13:18:00,110.28,110.29,110.24,110.26,238300000.0
2007-05-18 13:19:00,110.26,110.28,110.24,110.28,207900000.0
2007-05-18 13:20:00,110.28,110.29,110.22,110.26,420300001.0
2007-05-18 13:21:00,110.25,110.25,110.22,110.23,158000000.0
2007-05-18 13:22:00,110.24,110.27,110.24,110.25,202700000.0
2007-05-18 13:23:00,110.25,110.28,110.24,110.28,345100000.0
2007-05-18 13:24:00,110.29,110.29,110.25,110.27,51400000.0
2007-05-18 13:25:00,110.28,110.3,110.27,110.28,210600000.0
2007-05-18 13:26:00,110.29,110.3,110.27,110.29,132700000.0
2007-05-18 13:27:00,110.28,110.34,110.28,110.32,201299999.0
2007-05-18 13:28:00,110.31,110.35,110.3,110.35,288100000.0
2007-05-18 13:29:00,110.35,110.35,110.3,110.32,234800000.0
2007-05-18 13:30:00,110.31,110.33,110.31,110.32,279900000.0
2007-05-18 13:31:00,110.33,110.41,110.32,110.4,408100000.0
2007-05-18 13:32:00,110.41,110.42,110.37,110.37,339000000.0
2007-05-18 13:33:00,110.38,110.39,110.34,110.37,441100000.0
2007-05-18 13:34:00,110.35,110.38,110.29,110.345,474699995.0
2007-05-18 13:35:00,110.345,110.38,110.32,110.37,525699999.0
2007-05-18 13:36:00,110.37,110.4,110.33,110.4,888300011.0
2007-05-18 13:37:00,110.4,110.41,110.37,110.385,543899998.0
2007-05-18 13:38:00,110.39,110.39,110.34,110.34,369800000.0
2007-05-18 13:39:00,110.34,110.36,110.34,110.36,183200001.0
2007-05-18 13:40:00,110.36,110.42,110.355,110.42,700299999.0
2007-05-18 13:41:00,110.41,110.42,110.36,110.36,657099999.0
2007-05-18 13:42:00,110.36,110.39,110.36,110.385,684500003.0
2007-05-18 13:43:00,110.385,110.405,110.37,110.4,471100003.0
2007-05-18 13:44:00,110.405,110.405,110.38,110.385,342200000.0
2007-05-18 13:45:00,110.37,110.39,110.36,110.38,590200002.0
2007-05-18 13:46:00,110.385,110.42,110.38,110.42,178900000.0
2007-05-18 13:47:00,110.42,110.44,110.415,110.42,165700000.0
2007-05-18 13:48:00,110.42,110.44,110.4,110.435,158200000.0
2007-05-18 13:49:00,110.45,110.45,110.36,110.36,470800001.0
2007-05-18 13:50:00,110.365,110.375,110.35,110.37,582100001.0
2007-05-18 13:51:00,110.37,110.38,110.355,110.37,270200001.0
2007-05-18 13:52:00,110.37,110.37,110.295,110.295,388500002.0
2007-05-18 13:53:00,110.31,110.32,110.3,110.32,471600000.0
2007-05-18 13:54:00,110.32,110.32,110.3,110.305,242900000.0
2007-05-18 13:55:00,110.31,110.33,110.28,110.295,362600003.0
2007-05-18 13:56:00,110.3,110.32,110.29,110.3,231099997.0
2007-05-18 13:57:00,110.305,110.32,110.27,110.28,294000001.0
2007-05-18 13:58:00,110.27,110.29,110.265,110.27,86600000.0
2007-05-18 13:59:00,110.28,110.29,110.28,110.28,68100000.0
2007-05-18 14:00:00,110.29,110.29,110.26,110.27,355400003.0
2007-05-18 14:01:00,110.26,110.28,110.26,110.28,289400000.0
2007-05-18 14:02:00,110.28,110.28,110.27,110.28,92900000.0
2007-05-18 14:03:00,110.28,110.28,110.26,110.265,218200002.0
2007-05-18 14:04:00,110.265,110.28,110.24,110.255,568400004.0
2007-05-18 14:05:00,110.26,110.28,110.26,110.265,391700004.0
2007-05-18 14:06:00,110.28,110.3,110.27,110.3,134900001.0
2007-05-18 14:07:00,110.3,110.36,110.3,110.35,589800000.0
2007-05-18 14:08:00,110.36,110.36,110.3,110.31,502900002.0
2007-05-18 14:09:00,110.31,110.31,110.29,110.29,130900000.0
2007-05-18 14:10:00,110.29,110.33,110.28,110.32,392799999.0
2007-05-18 14:11:00,110.32,110.33,110.31,110.31,231800002.0
2007-05-18 14:12:00,110.31,110.36,110.31,110.35,236200000.0
2007-05-18 14:13:00,110.36,110.36,110.32,110.34,182500002.0
2007-05-18 14:14:00,110.34,110.35,110.32,110.34,131100001.0
2007-05-18 14:15:00,110.34,110.36,110.29,110.29,163600000.0
2007-05-18 14:16:00,110.28,110.3,110.255,110.275,439799999.0
2007-05-18 14:17:00,110.28,110.3,110.27,110.29,375100001.0
2007-05-18 14:18:00,110.29,110.32,110.29,110.32,423100002.0
2007-05-18 14:19:00,110.32,110.35,110.3,110.32,220600000.0
2007-05-18 14:20:00,110.31,110.33,110.27,110.32,421200001.0
2007-05-18 14:21:00,110.32,110.35,110.32,110.35,495200000.0
2007-05-18 14:22:00,110.34,110.35,110.32,110.34,375100000.0
2007-05-18 14:23:00,110.33,110.34,110.32,110.34,203100001.0
2007-05-18 14:24:00,110.34,110.34,110.32,110.325,403100000.0
2007-05-18 14:25:00,110.33,110.34,110.31,110.315,504800003.0
2007-05-18 14:26:00,110.32,110.34,110.31,110.34,442000002.0
2007-05-18 14:27:00,110.34,110.35,110.33,110.34,220100000.0
2007-05-18 14:28:00,110.34,110.35,110.28,110.335,561800001.0
2007-05-18 14:29:00,110.3,110.34,110.3,110.34,215200000.0
2007-05-18 14:30:00,110.345,110.64,110.34,110.64,520000000.0
2007-05-18 14:31:00,110.65,110.71,110.64,110.695,452700000.0
2007-05-18 14:32:00,110.7,110.76,110.64,110.67,610900000.0
2007-05-18 14:33:00,110.665,110.685,110.61,110.645,878499999.0
2007-05-18 14:34:00,110.645,110.7,110.61,110.68,615399996.0
2007-05-18 14:35:00,110.68,110.685,110.61,110.65,562599997.0
2007-05-18 14:36:00,110.64,110.67,110.64,110.67,243300001.0
2007-05-18 14:37:00,110.67,110.71,110.66,110.68,879500000.0
2007-05-18 14:38:00,110.68,110.68,110.63,110.65,765000009.0
2007-05-18 14:39:00,110.65,110.68,110.58,110.6,716699999.0
2007-05-18 14:40:00,110.62,110.64,110.585,110.61,513400000.0
2007-05-18 14:41:00,110.61,110.63,110.585,110.62,522700002.0
2007-05-18 14:42:00,110.62,110.62,110.515,110.52,549600000.0
2007-05-18 14:43:00,110.51,110.6,110.51,110.58,866999996.0
2007-05-18 14:44:00,110.595,110.6,110.555,110.57,466899999.0
2007-05-18 14:45:00,110.565,110.58,110.55,110.57,255900000.0
2007-05-18 14:46:00,110.57,110.59,110.56,110.59,168000000.0
2007-05-18 14:47:00,110.59,110.6,110.41,110.59,214600001.0
2007-05-18 14:48:00,110.59,110.62,110.56,110.59,448600005.0
2007-05-18 14:49:00,110.59,110.61,110.58,110.58,525200007.0
2007-05-18 14:50:00,110.58,110.61,110.58,110.61,166300000.0
2007-05-18 14:51:00,110.61,110.61,110.555,110.57,254100002.0
2007-05-18 14:52:00,110.57,110.58,110.54,110.56,500600009.0
2007-05-18 14:53:00,110.565,110.6,110.38,110.6,614799998.0
2007-05-18 14:54:00,110.595,110.63,110.58,110.62,425900006.0
2007-05-18 14:55:00,110.615,110.67,110.615,110.67,356000002.0
2007-05-18 14:56:00,110.66,110.67,110.65,110.67,120700000.0
2007-05-18 14:57:00,110.68,110.71,110.68,110.69,381400000.0
2007-05-18 14:58:00,110.69,110.75,110.69,110.73,372000000.0
2007-05-18 14:59:00,110.75,110.75,110.675,110.68,410799999.0
2007-05-18 15:00:00,110.67,110.71,110.67,110.7,307900001.0
2007-05-18 15:01:00,110.7,110.72,110.685,110.72,305000000.0
2007-05-18 15:02:00,110.73,110.74,110.71,110.715,225900000.0
2007-05-18 15:03:00,110.73,110.76,110.72,110.73,360299997.0
2007-05-18 15:04:00,110.75,110.75,110.71,110.73,395500000.0
2007-05-18 15:05:00,110.715,110.72,110.67,110.7,393800001.0
2007-05-18 15:06:00,110.69,110.72,110.68,110.7,274600000.0
2007-05-18 15:07:00,110.7,110.74,110.7,110.72,110200000.0
2007-05-18 15:08:00,110.72,110.73,110.68,110.68,189900000.0
2007-05-18 15:09:00,110.68,110.68,110.63,110.645,269699999.0
2007-05-18 15:10:00,110.65,110.7,110.64,110.685,239500000.0
2007-05-18 15:11:00,110.68,110.7,110.64,110.66,392399999.0
2007-05-18 15:12:00,110.66,110.66,110.64,110.64,158500000.0
2007-05-18 15:13:00,110.66,110.67,110.64,110.66,110499999.0
2007-05-18 15:14:00,110.66,110.66,110.635,110.65,104000000.0
2007-05-18 15:15:00,110.66,110.66,110.63,110.64,142799999.0
2007-05-18 15:16:00,110.63,110.64,110.61,110.62,235000000.0
2007-05-18 15:17:00,110.62,110.64,110.615,110.63,232099998.0
2007-05-18 15:18:00,110.635,110.68,110.63,110.68,400499999.0
2007-05-18 15:19:00,110.68,110.7,110.67,110.695,310400003.0
2007-05-18 15:20:00,110.695,110.695,110.68,110.68,123600000.0
2007-05-18 15:21:00,110.7,110.71,110.69,110.69,81100000.0
2007-05-18 15:22:00,110.69,110.7,110.67,110.68,388000001.0
2007-05-18 15:23:00,110.685,110.7,110.68,110.7,196900000.0
2007-05-18 15:24:00,110.7,110.73,110.7,110.72,176600001.0
2007-05-18 15:25:00,110.73,110.73,110.7,110.73,199000002.0
2007-05-18 15:26:00,110.73,110.73,110.72,110.73,155800002.0
2007-05-18 15:27:00,110.72,110.73,110.71,110.71,407600004.0
2007-05-18 15:28:00,110.71,110.71,110.7,110.71,424699999.0
2007-05-18 15:29:00,110.71,110.73,110.69,110.71,385399999.0
2007-05-18 15:30:00,110.71,110.72,110.71,110.71,164800000.0
2007-05-18 15:31:00,110.71,110.73,110.7,110.73,282800000.0
2007-05-18 15:32:00,110.74,110.74,110.73,110.73,129200000.0
2007-05-18 15:33:00,110.74,110.75,110.74,110.75,264200005.0
2007-05-18 15:34:00,110.75,110.76,110.73,110.76,358300002.0
2007-05-18 15:35:00,110.76,110.76,110.74,110.75,240900001.0
2007-05-18 15:36:00,110.745,110.75,110.735,110.74,139999999.0
2007-05-18 15:37:00,110.745,110.78,110.73,110.76,626399992.0
2007-05-18 15:38:00,110.76,110.77,110.75,110.76,465000000.0
2007-05-18 15:39:00,110.76,110.81,110.75,110.8,383499999.0
2007-05-18 15:40:00,110.795,110.83,110.78,110.82,551100006.0
2007-05-18 15:41:00,110.82,110.84,110.81,110.82,297699999.0
2007-05-18 15:42:00,110.83,110.83,110.8,110.82,417200001.0
2007-05-18 15:43:00,110.82,110.82,110.785,110.8,474700002.0
2007-05-18 15:44:00,110.8,110.81,110.78,110.79,165700000.0
2007-05-18 15:45:00,110.79,110.8,110.78,110.79,198800000.0
2007-05-18 15:46:00,110.79,110.81,110.79,110.8,475700000.0
2007-05-18 15:47:00,110.78,110.81,110.76,110.79,680800003.0
2007-05-18 15:48:00,110.78,110.85,110.78,110.85,481000000.0
2007-05-18 15:49:00,110.85,110.88,110.84,110.86,751300003.0
2007-05-18 15:50:00,110.86,110.88,110.845,110.87,519100001.0
2007-05-18 15:51:00,110.87,110.87,110.84,110.85,349599996.0
2007-05-18 15:52:00,110.84,110.855,110.83,110.85,257600001.0
2007-05-18 15:53:00,110.845,110.85,110.82,110.82,507400005.0
2007-05-18 15:54:00,110.81,110.83,110.79,110.82,941999988.0
2007-05-18 15:55:00,110.8,110.84,110.8,110.83,347900000.0
2007-05-18 15:56:00,110.83,110.845,110.8,110.8,544200008.0
2007-05-18 15:57:00,110.79,110.81,110.78,110.81,371799998.0
2007-05-18 15:58:00,110.79,110.82,110.71,110.725,165100001.0
2007-05-18 15:59:00,110.79,110.8,110.655,110.655,79000000.0
2007-05-18 16:00:00,110.66,110.85,110.66,110.83,353999998.0
2007-05-18 16:01:00,110.85,110.875,110.76,110.76,591499997.0
2007-05-18 16:02:00,110.845,110.855,110.75,110.83,343200001.0
2007-05-18 16:03:00,110.84,110.87,110.75,110.87,770699988.0
2007-05-18 16:04:00,110.855,110.89,110.815,110.83,581700004.0
2007-05-18 16:05:00,110.82,110.86,110.805,110.85,269800003.0
2007-05-18 16:06:00,110.855,110.87,110.84,110.85,133600001.0
2007-05-18 16:07:00,110.85,110.85,110.82,110.82,181500003.0
2007-05-18 16:08:00,110.82,110.84,110.81,110.82,413400000.0
2007-05-18 16:09:00,110.82,110.85,110.78,110.83,453599997.0
2007-05-18 16:10:00,110.83,110.84,110.8,110.8,284500000.0
2007-05-18 16:11:00,110.8,110.83,110.8,110.82,348999999.0
2007-05-18 16:12:00,110.82,110.84,110.81,110.84,502500005.0
2007-05-18 16:13:00,110.84,110.85,110.805,110.83,478600003.0
2007-05-18 16:14:00,110.82,110.87,110.82,110.86,706500004.0
2007-05-18 16:15:00,110.86,110.87,110.82,110.87,597099999.0
2007-05-18 16:16:00,110.88,110.9,110.85,110.89,423700003.0
2007-05-18 16:17:00,110.89,110.94,110.88,110.94,437800003.0
2007-05-18 16:18:00,110.95,110.96,110.91,110.955,869699992.0
2007-05-18 16:19:00,110.94,110.96,110.93,110.96,512800001.0
2007-05-18 16:20:00,110.96,111.0,110.95,110.99,817900001.0
2007-05-18 16:21:00,111.0,111.02,110.955,110.98,594700001.0
2007-05-18 16:22:00,110.98,110.98,110.94,110.94,310499999.0
2007-05-18 16:23:00,110.95,110.98,110.92,110.96,176800000.0
2007-05-18 16:24:00,110.96,110.98,110.925,110.97,315500001.0
2007-05-18 16:25:00,110.97,110.99,110.93,110.98,508700000.0
2007-05-18 16:26:00,110.99,111.0,110.975,110.99,740400001.0
2007-05-18 16:27:00,110.99,111.09,110.97,111.04,662100000.0
2007-05-18 16:28:00,111.04,111.07,110.98,111.07,655300004.0
2007-05-18 16:29:00,111.06,111.1,111.04,111.08,1310999983.0
2007-05-18 16:30:00,111.1,111.16,111.09,111.15,765500005.0
2007-05-18 16:31:00,111.15,111.15,111.08,111.12,631800000.0
2007-05-18 16:32:00,111.12,111.15,111.085,111.14,565300003.0
2007-05-18 16:33:00,111.15,111.16,111.125,111.14,437300002.0
2007-05-18 16:34:00,111.16,111.17,111.13,111.15,642399999.0
2007-05-18 16:35:00,111.135,111.15,111.13,111.13,410100008.0
2007-05-18 16:36:00,111.14,111.2,111.09,111.2,638600002.0
2007-05-18 16:37:00,111.2,111.21,111.13,111.18,676299997.0
2007-05-18 16:38:00,111.18,111.19,111.135,111.16,740400001.0
2007-05-18 16:39:00,111.16,111.18,111.13,111.16,527900005.0
2007-05-18 16:40:00,111.15,111.16,111.11,111.16,439200006.0
2007-05-18 16:41:00,111.155,111.19,111.13,111.18,729400000.0
2007-05-18 16:42:00,111.19,111.22,111.185,111.22,465500002.0
2007-05-18 16:43:00,111.21,111.22,111.15,111.15,854900002.0
2007-05-18 16:44:00,111.17,111.18,111.16,111.17,270999997.0
2007-05-18 16:45:00,111.175,111.2,111.175,111.19,414799999.0
2007-05-18 16:46:00,111.19,111.23,111.19,111.215,768499993.0
2007-05-18 16:47:00,111.22,111.22,111.2,111.22,519699999.0
2007-05-18 16:48:00,111.23,111.26,111.22,111.24,841200003.0
2007-05-18 16:49:00,111.24,111.25,111.21,111.23,821799999.0
2007-05-18 16:50:00,111.23,111.24,111.22,111.22,646300008.0
2007-05-18 16:51:00,111.235,111.26,111.225,111.24,535700001.0
2007-05-18 16:52:00,111.24,111.24,111.185,111.21,580099996.0
2007-05-18 16:53:00,111.21,111.26,111.185,111.26,599600004.0
2007-05-18 16:54:00,111.25,111.3,111.25,111.28,826100002.0
2007-05-18 16:55:00,111.27,111.28,111.21,111.235,963100003.0
2007-05-18 16:56:00,111.24,111.27,111.215,111.235,380000004.0
2007-05-18 16:57:00,111.23,111.27,111.18,111.21,630899997.0
2007-05-18 16:58:00,111.21,111.21,111.145,111.19,317800004.0
2007-05-18 16:59:00,111.19,111.19,111.14,111.18,683199999.0
2007-05-18 17:00:00,111.18,111.2,111.15,111.16,563600001.0
2007-05-18 17:01:00,111.17,111.18,111.12,111.16,444200001.0
2007-05-18 17:02:00,111.16,111.17,111.11,111.16,172100000.0
2007-05-18 17:03:00,111.16,111.16,111.12,111.15,243700000.0
2007-05-18 17:04:00,111.16,111.17,111.13,111.13,302400000.0
2007-05-18 17:05:00,111.13,111.14,111.125,111.14,117200000.0
2007-05-18 17:06:00,111.14,111.15,111.1,111.12,231300001.0
2007-05-18 17:07:00,111.115,111.13,111.08,111.09,260000003.0
2007-05-18 17:08:00,111.09,111.11,111.06,111.09,435300001.0
2007-05-18 17:09:00,111.09,111.1,111.0,111.05,347800000.0
2007-05-18 17:10:00,111.05,111.11,111.025,111.08,629800008.0
2007-05-18 17:11:00,111.08,111.12,111.05,111.115,468899999.0
2007-05-18 17:12:00,111.115,111.13,111.1,111.11,564300001.0
2007-05-18 17:13:00,111.1,111.15,111.1,111.13,280400001.0
2007-05-18 17:14:00,111.13,111.13,111.095,111.1,123300000.0
2007-05-18 17:15:00,111.1,111.12,111.055,111.1,397600000.0
2007-05-18 17:16:00,111.1,111.14,111.1,111.14,235000001.0
2007-05-18 17:17:00,111.14,111.14,111.115,111.12,292000000.0
2007-05-18 17:18:00,111.12,111.12,111.11,111.11,57600000.0
2007-05-18 17:19:00,111.11,111.12,111.07,111.09,172800000.0
2007-05-18 17:20:00,111.09,111.09,111.06,111.09,254699999.0
2007-05-18 17:21:00,111.09,111.09,111.06,111.07,214900001.0
2007-05-18 17:22:00,111.06,111.08,111.045,111.08,211000000.0
2007-05-18 17:23:00,111.08,111.11,111.07,111.11,181799999.0
2007-05-18 17:24:00,111.1,111.19,111.095,111.18,556599998.0
2007-05-18 17:25:00,111.19,111.19,111.13,111.14,399200001.0
2007-05-18 17:26:00,111.15,111.17,111.11,111.14,453199994.0
2007-05-18 17:27:00,111.155,111.2,111.155,111.19,182499998.0
2007-05-18 17:28:00,111.19,111.23,111.155,111.195,619599996.0
2007-05-18 17:29:00,111.2,111.22,111.195,111.21,211399998.0
2007-05-18 17:30:00,111.195,111.25,111.185,111.215,393399999.0
2007-05-18 17:31:00,111.23,111.3,111.215,111.28,527200000.0
2007-05-18 17:32:00,111.28,111.28,111.22,111.26,509600008.0
2007-05-18 17:33:00,111.24,111.31,111.24,111.31,378199997.0
2007-05-18 17:34:00,111.275,111.32,111.235,111.26,354100000.0
2007-05-18 17:35:00,111.24,111.27,111.235,111.25,273299999.0
2007-05-18 17:36:00,111.26,111.28,111.245,111.245,334599993.0
2007-05-18 17:37:00,111.245,111.29,111.24,111.28,303599998.0
2007-05-18 17:38:00,111.28,111.29,111.26,111.275,192100002.0
2007-05-18 17:39:00,111.27,111.29,111.255,111.26,185799996.0
2007-05-18 17:40:00,111.26,111.28,111.25,111.255,178999997.0
2007-05-18 17:41:00,111.255,111.27,111.22,111.25,69399999.0
2007-05-18 17:42:00,111.25,111.28,111.22,111.255,321199994.0
2007-05-18 17:43:00,111.255,111.28,111.245,111.25,140399997.0
2007-05-18 17:44:00,111.245,111.26,111.21,111.24,420000001.0
2007-05-18 17:45:00,111.25,111.26,111.225,111.24,253599996.0
2007-05-18 17:46:00,111.24,111.25,111.22,111.24,252900001.0
2007-05-18 17:47:00,111.25,111.26,111.23,111.23,289200002.0
2007-05-18 17:48:00,111.24,111.25,111.21,111.21,250800000.0
2007-05-18 17:49:00,111.195,111.21,111.17,111.2,597599993.0
2007-05-18 17:50:00,111.21,111.23,111.19,111.22,323899999.0
2007-05-18 17:51:00,111.22,111.22,111.21,111.21,152199998.0
2007-05-18 17:52:00,111.21,111.22,111.195,111.21,198399994.0
2007-05-18 17:53:00,111.21,111.22,111.19,111.22,226199998.0
2007-05-18 17:54:00,111.21,111.24,111.21,111.225,374699999.0
2007-05-18 17:55:00,111.225,111.25,111.215,111.24,331299999.0
2007-05-18 17:56:00,111.24,111.26,111.2,111.24,385899999.0
2007-05-18 17:57:00,111.23,111.25,111.22,111.23,548000012.0
2007-05-18 17:58:00,111.22,111.24,111.22,111.24,436800004.0
2007-05-18 17:59:00,111.24,111.26,111.22,111.245,549500007.0
2007-05-18 18:00:00,111.26,111.26,111.24,111.25,74400000.0
2007-05-18 18:01:00,111.25,111.26,111.25,111.25,175500004.0
2007-05-18 18:02:00,111.25,111.26,111.24,111.26,159500000.0
2007-05-18 18:03:00,111.26,111.26,111.24,111.24,203800004.0
2007-05-18 18:04:00,111.25,111.26,111.225,111.25,323399993.0
2007-05-18 18:05:00,111.25,111.25,111.22,111.22,311099999.0
2007-05-18 18:06:00,111.22,111.23,111.215,111.215,167399998.0
2007-05-18 18:07:00,111.22,111.28,111.22,111.27,354799998.0
2007-05-18 18:08:00,111.27,111.28,111.215,111.24,480699996.0
2007-05-18 18:09:00,111.24,111.25,111.235,111.25,129300004.0
2007-05-18 18:10:00,111.245,111.255,111.24,111.255,251400004.0
2007-05-18 18:11:00,111.26,111.27,111.25,111.25,221799993.0
2007-05-18 18:12:00,111.26,111.26,111.215,111.23,316899996.0
2007-05-18 18:13:00,111.24,111.25,111.23,111.24,539000005.0
2007-05-18 18:14:00,111.24,111.25,111.23,111.25,187300000.0
2007-05-18 18:15:00,111.24,111.24,111.2,111.23,524199993.0
2007-05-18 18:16:00,111.235,111.24,111.22,111.22,176700000.0
2007-05-18 18:17:00,111.22,111.22,111.21,111.22,66699999.0
2007-05-18 18:18:00,111.22,111.22,111.21,111.21,64500000.0
2007-05-18 18:19:00,111.21,111.21,111.2,111.21,30399999.0
2007-05-18 18:20:00,111.2,111.23,111.2,111.23,82500000.0
2007-05-18 18:21:00,111.23,111.24,111.23,111.23,125500005.0
2007-05-18 18:22:00,111.23,111.24,111.23,111.23,52200002.0
2007-05-18 18:23:00,111.24,111.26,111.23,111.23,371599997.0
2007-05-18 18:24:00,111.23,111.24,111.21,111.21,305699999.0
2007-05-18 18:25:00,111.21,111.24,111.2,111.24,251999999.0
2007-05-18 18:26:00,111.25,111.27,111.24,111.27,142400001.0
2007-05-18 18:27:00,111.27,111.28,111.25,111.25,186999999.0
2007-05-18 18:28:00,111.25,111.26,111.24,111.25,191100001.0
2007-05-18 18:29:00,111.25,111.25,111.23,111.245,413100002.0
2007-05-18 18:30:00,111.245,111.25,111.24,111.25,259400003.0
2007-05-18 18:31:00,111.26,111.28,111.24,111.27,158600000.0
2007-05-18 18:32:00,111.27,111.27,111.26,111.27,62700000.0
2007-05-18 18:33:00,111.27,111.27,111.23,111.24,189000000.0
2007-05-18 18:34:00,111.24,111.26,111.23,111.26,246300001.0
2007-05-18 18:35:00,111.26,111.26,111.24,111.25,216000003.0
2007-05-18 18:36:00,111.26,111.27,111.26,111.27,113700001.0
2007-05-18 18:37:00,111.27,111.29,111.27,111.28,336599998.0
2007-05-18 18:38:00,111.29,111.3,111.29,111.3,35800001.0
2007-05-18 18:39:00,111.3,111.32,111.27,111.3,162900000.0
2007-05-18 18:40:00,111.3,111.31,111.27,111.29,160300000.0
2007-05-18 18:41:00,111.28,111.28,111.255,111.26,141000000.0
2007-05-18 18:42:00,111.26,111.28,111.26,111.26,153900000.0
2007-05-18 18:43:00,111.26,111.26,111.26,111.26,24400000.0
2007-05-18 18:44:00,111.27,111.27,111.255,111.27,85800000.0
2007-05-18 18:45:00,111.27,111.28,111.25,111.26,293300003.0
2007-05-18 18:46:00,111.26,111.27,111.245,111.245,178500002.0
2007-05-18 18:47:00,111.23,111.25,111.19,111.22,375900000.0
2007-05-18 18:48:00,111.205,111.23,111.2,111.22,208299997.0
2007-05-18 18:49:00,111.21,111.22,111.195,111.21,78200000.0
2007-05-18 18:50:00,111.21,111.22,111.19,111.2,313600007.0
2007-05-18 18:51:00,111.2,111.21,111.19,111.19,127200002.0
2007-05-18 18:52:00,111.21,111.21,111.18,111.19,235900004.0
2007-05-18 18:53:00,111.19,111.21,111.17,111.21,360600005.0
2007-05-18 18:54:00,111.2,111.23,111.165,111.23,425900002.0
2007-05-18 18:55:00,111.235,111.26,111.2,111.21,340500001.0
2007-05-18 18:56:00,111.2,111.21,111.185,111.185,232900000.0
2007-05-18 18:57:00,111.185,111.22,111.185,111.2,377300005.0
2007-05-18 18:58:00,111.185,111.19,111.18,111.18,248200000.0
2007-05-18 18:59:00,111.18,111.19,111.18,111.19,146800000.0
2007-05-18 19:00:00,111.19,111.19,111.16,111.16,113500002.0
2007-05-18 19:01:00,111.16,111.18,111.15,111.18,318500004.0
2007-05-18 19:02:00,111.18,111.18,111.18,111.18,13900000.0
2007-05-18 19:03:00,111.18,111.2,111.18,111.18,86500002.0
2007-05-18 19:04:00,111.185,111.2,111.16,111.18,302800003.0
2007-05-18 19:05:00,111.18,111.19,111.165,111.18,130200000.0
2007-05-18 19:06:00,111.16,111.185,111.16,111.185,10800000.0
2007-05-18 19:07:00,111.19,111.19,111.185,111.185,103200001.0
2007-05-18 19:08:00,111.19,111.21,111.18,111.195,232100001.0
2007-05-18 19:09:00,111.195,111.22,111.195,111.21,285400007.0
2007-05-18 19:10:00,111.22,111.23,111.2,111.22,506900005.0
2007-05-18 19:11:00,111.225,111.23,111.2,111.22,174500002.0
2007-05-18 19:12:00,111.23,111.24,111.21,111.23,126100000.0
2007-05-18 19:13:00,111.22,111.23,111.21,111.23,133900002.0
2007-05-18 19:14:00,111.23,111.23,111.2,111.23,231199999.0
2007-05-18 19:15:00,111.23,111.23,111.22,111.23,92400001.0
2007-05-18 19:16:00,111.22,111.23,111.2,111.22,143200000.0
2007-05-18 19:17:00,111.22,111.24,111.22,111.22,186700001.0
2007-05-18 19:18:00,111.22,111.23,111.21,111.22,117500001.0
2007-05-18 19:19:00,111.22,111.22,111.22,111.22,15100000.0
2007-05-18 19:20:00,111.22,111.23,111.21,111.22,98300001.0
2007-05-18 19:21:00,111.22,111.22,111.21,111.22,71700001.0
2007-05-18 19:22:00,111.22,111.24,111.2,111.24,113700000.0
2007-05-18 19:23:00,111.24,111.24,111.23,111.23,107200003.0
2007-05-18 19:24:00,111.22,111.23,111.22,111.23,115500002.0
2007-05-18 19:25:00,111.23,111.235,111.155,111.2,533600007.0
2007-05-18 19:26:00,111.205,111.22,111.175,111.215,547200004.0
2007-05-18 19:27:00,111.19,111.22,111.17,111.17,224900001.0
2007-05-18 19:28:00,111.21,111.21,111.17,111.195,201400002.0
2007-05-18 19:29:00,111.2,111.2,111.145,111.19,150200002.0
2007-05-18 19:30:00,111.2,111.2,111.17,111.2,83700000.0
2007-05-18 19:31:00,111.2,111.2,111.16,111.16,93400000.0
2007-05-18 19:32:00,111.19,111.19,111.15,111.18,179800001.0
2007-05-18 19:33:00,111.18,111.19,111.15,111.18,76200000.0
2007-05-18 19:34:00,111.18,111.18,111.15,111.18,154100001.0
2007-05-18 19:35:00,111.18,111.18,111.15,111.175,178600000.0
2007-05-18 19:36:00,111.18,111.19,111.15,111.18,198500000.0
2007-05-18 19:37:00,111.18,111.19,111.15,111.16,320600005.0
2007-05-18 19:38:00,111.13,111.17,111.13,111.16,150500005.0
2007-05-18 19:39:00,111.16,111.16,111.16,111.16,31500001.0
2007-05-18 19:40:00,111.16,111.16,111.14,111.15,153100003.0
2007-05-18 19:41:00,111.14,111.16,111.14,111.16,208400001.0
2007-05-18 19:42:00,111.145,111.145,111.145,111.145,24299999.0
2007-05-18 19:43:00,111.14,111.15,111.14,111.15,39099999.0
2007-05-18 19:44:00,111.15,111.16,111.14,111.15,345000003.0
2007-05-18 19:45:00,111.16,111.16,111.15,111.15,22800000.0
2007-05-18 19:46:00,111.15,111.15,111.15,111.15,33400002.0
2007-05-18 19:47:00,111.15,111.15,111.15,111.15,12000000.0
2007-05-18 19:48:00,111.15,111.19,111.15,111.18,245700003.0
2007-05-18 19:49:00,111.175,111.185,111.17,111.18,168200002.0
2007-05-18 19:50:00,111.18,111.18,111.18,111.18,12400000.0
2007-05-18 19:51:00,111.18,111.2,111.18,111.18,122200002.0
2007-05-18 19:52:00,111.21,111.21,111.21,111.21,126200003.0
2007-05-18 19:53:00,111.21,111.21,111.18,111.2,249700002.0
2007-05-18 19:54:00,111.2,111.2,111.18,111.2,354299999.0
2007-05-18 19:55:00,111.2,111.215,111.19,111.21,171100002.0
2007-05-18 19:56:00,111.22,111.23,111.2,111.21,272100001.0
2007-05-18 19:57:00,111.22,111.26,111.22,111.24,266600002.0
2007-05-18 19:58:00,111.24,111.24,111.23,111.235,43900000.0
2007-05-18 19:59:00,111.24,111.24,111.21,111.215,441800008.0
2007-05-18 20:00:00,111.21,111.23,111.21,111.215,205600005.0
2007-05-18 20:01:00,111.22,111.22,111.21,111.21,29500001.0
2007-05-18 20:02:00,111.21,111.21,111.19,111.21,80500000.0
2007-05-18 20:03:00,111.2,111.2,111.195,111.195,60500002.0
2007-05-18 20:04:00,111.2,111.21,111.2,111.2,167600002.0
2007-05-18 20:05:00,111.21,111.22,111.21,111.21,50200001.0
2007-05-18 20:06:00,111.22,111.25,111.22,111.23,233900003.0
2007-05-18 20:07:00,111.23,111.24,111.23,111.24,151600003.0
2007-05-18 20:08:00,111.24,111.24,111.215,111.23,98800000.0
2007-05-18 20:09:00,111.23,111.23,111.22,111.23,56300000.0
2007-05-18 20:10:00,111.23,111.23,111.23,111.23,22400000.0
2007-05-18 20:11:00,111.23,111.24,111.23,111.235,87200000.0
2007-05-18 20:12:00,111.23,111.29,111.23,111.26,324700002.0
2007-05-18 20:13:00,111.26,111.27,111.26,111.27,35100001.0
2007-05-18 20:14:00,111.27,111.27,111.26,111.26,20000000.0
2007-05-18 20:15:00,111.26,111.27,111.23,111.25,183700003.0
2007-05-18 20:16:00,111.255,111.26,111.255,111.255,35200000.0
2007-05-18 20:17:00,111.26,111.26,111.25,111.26,25899999.0
2007-05-18 20:18:00,111.26,111.26,111.25,111.25,31500001.0
2007-05-18 20:19:00,111.26,111.26,111.215,111.25,127300002.0
2007-05-18 20:20:00,111.25,111.26,111.24,111.26,229900005.0
2007-05-18 20:21:00,111.26,111.26,111.25,111.26,83699999.0
2007-05-18 20:22:00,111.26,111.26,111.25,111.25,63600001.0
2007-05-18 20:23:00,111.25,111.26,111.23,111.25,162800000.0
2007-05-18 20:24:00,111.25,111.26,111.25,111.26,69400000.0
2007-05-18 20:25:00,111.26,111.26,111.245,111.25,161500002.0
2007-05-18 20:26:00,111.25,111.26,111.25,111.255,180400004.0
2007-05-18 20:27:00,111.26,111.26,111.25,111.25,160500000.0
2007-05-18 20:28:00,111.25,111.27,111.23,111.27,272400004.0
2007-05-18 20:29:00,111.26,111.27,111.25,111.25,77100002.0
2007-05-18 20:30:00,111.25,111.26,111.24,111.26,252600003.0
2007-05-18 20:31:00,111.26,111.27,111.245,111.26,64200000.0
2007-05-18 20:32:00,111.26,111.26,111.235,111.24,71200000.0
2007-05-18 20:33:00,111.24,111.25,111.22,111.25,394700006.0
2007-05-18 20:34:00,111.24,111.24,111.21,111.23,670500013.0
2007-05-18 20:35:00,111.23,111.235,111.225,111.23,243400003.0
2007-05-18 20:36:00,111.23,111.23,111.22,111.22,114800001.0
2007-05-18 20:37:00,111.225,111.23,111.2,111.21,201999995.0
2007-05-18 20:38:00,111.21,111.21,111.18,111.19,141799999.0
2007-05-18 20:39:00,111.2,111.21,111.185,111.195,147099999.0
2007-05-18 20:40:00,111.195,111.195,111.155,111.19,56599998.0
2007-05-18 20:41:00,111.2,111.2,111.2,111.2,30200000.0
2007-05-18 20:42:00,111.2,111.2,111.17,111.19,288099999.0
2007-05-18 20:43:00,111.19,111.2,111.18,111.2,246600000.0
2007-05-18 20:44:00,111.2,111.21,111.18,111.19,281800003.0
2007-05-18 20:45:00,111.2,111.2,111.16,111.18,206300000.0
2007-05-18 20:46:00,111.19,111.19,111.15,111.19,103400000.0
2007-05-18 20:47:00,111.19,111.19,111.19,111.19,12400000.0
2007-05-18 20:48:00,111.19,111.19,111.15,111.175,124900000.0
2007-05-18 20:49:00,111.18,111.18,111.15,111.18,63700000.0
2007-05-18 20:50:00,111.18,111.18,111.16,111.16,142200000.0
2007-05-18 20:51:00,111.16,111.16,111.15,111.15,93800000.0
2007-05-18 20:52:00,111.16,111.16,111.12,111.15,243300000.0
2007-05-18 20:53:00,111.15,111.16,111.15,111.16,253000001.0
2007-05-18 20:54:00,111.17,111.17,111.16,111.16,89300002.0
2007-05-18 20:55:00,111.16,111.16,111.14,111.15,213700005.0
2007-05-18 20:56:00,111.15,111.15,111.14,111.14,210000000.0
2007-05-18 20:57:00,111.14,111.15,111.14,111.14,287700001.0
2007-05-18 20:58:00,111.14,111.16,111.13,111.155,315100001.0
2007-05-18 20:59:00,111.155,111.165,111.14,111.14,536200001.0
2007-05-18 21:00:00,111.135,111.17,111.135,111.16,386700003.0
2007-05-18 21:01:00,111.16,111.17,111.15,111.16,102600002.0
2007-05-18 21:02:00,111.17,111.17,111.15,111.16,135200001.0
2007-05-18 21:03:00,111.16,111.17,111.15,111.17,213900001.0
2007-05-18 21:04:00,111.18,111.18,111.155,111.155,133100000.0
2007-05-18 21:05:00,111.17,111.17,111.17,111.17,27900000.0
2007-05-18 21:06:00,111.17,111.18,111.17,111.18,117200000.0
2007-05-18 21:07:00,111.18,111.19,111.175,111.19,86900000.0
2007-05-18 21:08:00,111.19,111.2,111.185,111.185,112300000.0
2007-05-18 21:09:00,111.2,111.21,111.175,111.19,220100004.0
2007-05-18 21:10:00,111.18,111.19,111.165,111.18,76200001.0
2007-05-18 21:11:00,111.165,111.19,111.165,111.17,78700001.0
2007-05-18 21:12:00,111.16,111.17,111.16,111.16,22300000.0
2007-05-18 21:13:00,111.16,111.16,111.16,111.16,31800000.0
2007-05-18 21:14:00,111.16,111.17,111.15,111.17,22400000.0
2007-05-18 21:15:00,111.15,111.15,111.15,111.15,90500000.0
2007-05-18 21:17:00,111.17,111.17,111.155,111.17,90500000.0
2007-05-18 21:18:00,111.17,111.18,111.16,111.16,67200000.0
2007-05-18 21:19:00,111.17,111.18,111.17,111.18,55600000.0
2007-05-18 21:20:00,111.18,111.18,111.18,111.18,23000000.0
2007-05-18 21:21:00,111.18,111.19,111.155,111.17,115600002.0
2007-05-18 21:22:00,111.17,111.18,111.16,111.18,149100001.0
2007-05-18 21:23:00,111.18,111.18,111.16,111.17,33000000.0
2007-05-18 21:24:00,111.16,111.17,111.15,111.17,168000001.0
2007-05-18 21:25:00,111.16,111.17,111.16,111.17,14300000.0
2007-05-18 21:26:00,111.17,111.17,111.145,111.15,139500001.0
2007-05-18 21:27:00,111.16,111.16,111.15,111.15,43800000.0
2007-05-18 21:28:00,111.14,111.15,111.13,111.15,72200000.0
2007-05-18 21:29:00,111.15,111.15,111.13,111.13,87200000.0
2007-05-18 21:30:00,111.13,111.14,111.13,111.13,55600000.0
2007-05-18 21:31:00,111.13,111.13,111.13,111.13,3200000.0
2007-05-18 21:32:00,111.13,111.13,111.1,111.13,201000000.0
2007-05-18 21:33:00,111.115,111.12,111.11,111.12,59300000.0
2007-05-18 21:34:00,111.12,111.12,111.11,111.11,12700000.0
2007-05-18 21:35:00,111.11,111.12,111.1,111.12,129300000.0
2007-05-18 21:36:00,111.12,111.12,111.1,111.11,208800000.0
2007-05-18 21:39:00,111.12,111.12,111.08,111.08,148700000.0
2007-05-18 21:40:00,111.1,111.1,111.08,111.08,83700000.0
2007-05-18 21:41:00,111.08,111.09,111.065,111.08,104100000.0
2007-05-18 21:42:00,111.08,111.08,111.08,111.08,37300000.0
2007-05-18 21:43:00,111.08,111.08,111.07,111.07,58600000.0
2007-05-18 21:44:00,111.08,111.1,111.07,111.07,128900000.0
2007-05-18 21:45:00,111.09,111.1,111.06,111.09,147999999.0
2007-05-18 21:46:00,111.09,111.1,111.08,111.09,43900000.0
2007-05-18 21:47:00,111.09,111.09,111.09,111.09,2400000.0
2007-05-18 21:48:00,111.09,111.1,111.09,111.1,25400000.0
2007-05-18 21:49:00,111.085,111.1,111.08,111.08,67300000.0
2007-05-18 21:50:00,111.1,111.11,111.09,111.1,39800000.0
2007-05-18 21:51:00,111.11,111.12,111.1,111.1,30300000.0
2007-05-18 21:52:00,111.11,111.11,111.1,111.1,18400000.0
2007-05-18 21:53:00,111.11,111.11,111.1,111.1,37500000.0
2007-05-18 21:54:00,111.1,111.13,111.1,111.12,45100000.0
2007-05-18 21:56:00,111.13,111.13,111.12,111.12,46900000.0
2007-05-18 21:57:00,111.12,111.13,111.12,111.13,31800000.0
2007-05-18 21:58:00,111.12,111.12,111.12,111.12,8000000.0
2007-05-18 21:59:00,111.12,111.12,111.1,111.12,55400000.0
2007-05-18 22:00:00,111.105,111.12,111.105,111.11,24000000.0
2007-05-18 22:01:00,111.13,111.13,111.095,111.095,48400000.0
2007-05-18 22:02:00,111.11,111.11,111.075,111.075,98500000.0
2007-05-18 22:03:00,111.07,111.07,111.07,111.07,30800000.0
2007-05-18 22:04:00,111.07,111.09,111.04,111.08,206700000.0
2007-05-18 22:06:00,111.07,111.08,111.07,111.08,73000002.0
2007-05-18 22:07:00,111.08,111.09,111.06,111.07,42500000.0
2007-05-18 22:08:00,111.07,111.09,111.04,111.09,225300000.0
2007-05-18 22:09:00,111.06,111.095,111.06,111.09,72800000.0
2007-05-18 22:10:00,111.06,111.1,111.06,111.09,147600000.0
2007-05-18 22:11:00,111.09,111.1,111.09,111.1,21200000.0
2007-05-18 22:12:00,111.1,111.1,111.09,111.09,21200000.0
2007-05-18 22:14:00,111.09,111.1,111.09,111.1,57400000.0
2007-05-18 22:15:00,111.1,111.1,111.08,111.09,130500000.0
2007-05-18 22:17:00,111.09,111.1,111.08,111.09,111600000.0
2007-05-18 22:18:00,111.08,111.09,111.06,111.08,196500003.0
2007-05-18 22:19:00,111.07,111.08,111.065,111.08,62999999.0
2007-05-18 22:20:00,111.09,111.11,111.07,111.11,240400000.0
2007-05-18 22:21:00,111.09,111.11,111.08,111.1,111400000.0
2007-05-18 22:22:00,111.11,111.11,111.08,111.11,47900000.0
2007-05-18 22:23:00,111.11,111.11,111.08,111.09,98000000.0
2007-05-18 22:24:00,111.085,111.11,111.055,111.09,244600000.0
2007-05-18 22:25:00,111.09,111.12,111.08,111.08,109900001.0
2007-05-18 22:26:00,111.09,111.09,111.05,111.07,131400000.0
2007-05-18 22:27:00,111.08,111.08,111.05,111.06,71000000.0
2007-05-18 22:28:00,111.05,111.06,111.04,111.04,37900000.0
2007-05-18 22:29:00,111.05,111.05,111.02,111.03,146100000.0
2007-05-18 22:30:00,111.04,111.04,111.02,111.04,145300000.0
2007-05-18 22:31:00,111.03,111.04,111.03,111.04,33600000.0
2007-05-18 22:32:00,111.04,111.04,111.03,111.03,10400000.0
2007-05-18 22:33:00,111.03,111.04,111.02,111.03,160400000.0
2007-05-18 22:34:00,111.05,111.05,111.04,111.05,92300000.0
2007-05-18 22:35:00,111.04,111.04,111.03,111.035,84300000.0
2007-05-18 22:36:00,111.03,111.05,111.005,111.05,92000000.0
2007-05-18 22:37:00,111.06,111.1,111.06,111.07,90000000.0
2007-05-18 22:38:00,111.08,111.08,111.04,111.04,117300000.0
2007-05-18 22:39:00,111.05,111.08,111.025,111.08,126700001.0
2007-05-18 22:40:00,111.085,111.11,111.085,111.1,213199999.0
2007-05-18 22:41:00,111.1,111.115,111.08,111.115,81800000.0
2007-05-18 22:42:00,111.115,111.15,111.09,111.14,281500002.0
2007-05-18 22:43:00,111.14,111.18,111.12,111.16,111000000.0
2007-05-18 22:44:00,111.155,111.21,111.15,111.18,225500001.0
2007-05-18 22:45:00,111.165,111.185,111.165,111.18,56600000.0
2007-05-18 22:46:00,111.19,111.2,111.18,111.18,73900000.0
2007-05-18 22:47:00,111.19,111.22,111.19,111.22,56700000.0
2007-05-18 22:48:00,111.215,111.24,111.21,111.22,123500000.0
2007-05-18 22:49:00,111.21,111.22,111.21,111.22,45600000.0
2007-05-18 22:50:00,111.22,111.22,111.19,111.21,81300000.0
2007-05-18 22:51:00,111.22,111.22,111.205,111.21,74800000.0
2007-05-18 22:52:00,111.19,111.21,111.19,111.21,145500000.0
2007-05-18 22:53:00,111.205,111.225,111.2,111.2,199100000.0
2007-05-18 22:54:00,111.2,111.235,111.18,111.21,281400000.0
2007-05-18 22:55:00,111.21,111.24,111.2,111.205,212700000.0
2007-05-18 22:56:00,111.205,111.22,111.195,111.215,131600000.0
2007-05-18 22:57:00,111.215,111.23,111.21,111.22,119300000.0
2007-05-18 22:58:00,111.22,111.235,111.21,111.225,113100000.0
2007-05-18 22:59:00,111.22,111.24,111.21,111.24,10500000.0
2007-05-20 23:10:00,111.13,111.13,111.11,111.11,30100000.0
2007-05-20 23:11:00,111.13,111.13,111.08,111.11,28500000.0
2007-05-20 23:12:00,111.12,111.14,111.11,111.11,27800000.0
2007-05-20 23:13:00,111.06,111.06,111.05,111.05,11300000.0
2007-05-20 23:14:00,111.07,111.07,111.06,111.06,10000000.0
2007-05-20 23:18:00,111.09,111.09,111.09,111.09,2300000.0
2007-05-20 23:29:00,111.14,111.15,111.14,111.15,4600000.0
2007-05-20 23:31:00,111.15,111.15,111.14,111.14,10700000.0
2007-05-20 23:32:00,111.16,111.18,111.16,111.18,30800000.0
2007-05-20 23:33:00,111.18,111.18,111.14,111.15,56600000.0
2007-05-20 23:34:00,111.14,111.14,111.13,111.14,6900000.0
2007-05-20 23:35:00,111.14,111.14,111.14,111.14,800000.0
2007-05-20 23:36:00,111.14,111.14,111.14,111.14,8000000.0
2007-05-20 23:37:00,111.14,111.15,111.14,111.15,4800000.0
2007-05-20 23:38:00,111.16,111.16,111.13,111.13,31800000.0
2007-05-20 23:39:00,111.15,111.15,111.15,111.15,1600000.0
2007-05-20 23:40:00,111.13,111.15,111.13,111.13,44900000.0
2007-05-20 23:41:00,111.15,111.15,111.13,111.145,9500000.0
2007-05-20 23:42:00,111.14,111.16,111.14,111.14,18600000.0
2007-05-20 23:43:00,111.16,111.16,111.16,111.16,11200000.0
2007-05-20 23:44:00,111.15,111.15,111.145,111.145,11100000.0
2007-05-20 23:45:00,111.15,111.15,111.15,111.15,4600000.0
2007-05-20 23:46:00,111.18,111.19,111.18,111.19,6900000.0
2007-05-20 23:47:00,111.17,111.17,111.17,111.17,800000.0
2007-05-20 23:49:00,111.18,111.18,111.16,111.17,23300000.0
2007-05-20 23:50:00,111.16,111.17,111.15,111.17,53200000.0
2007-05-20 23:51:00,111.16,111.17,111.16,111.17,6900000.0
2007-05-20 23:52:00,111.16,111.16,111.16,111.16,7000000.0
2007-05-20 23:53:00,111.15,111.16,111.15,111.16,4600000.0
2007-05-20 23:54:00,111.15,111.16,111.15,111.16,6900000.0
2007-05-20 23:55:00,111.16,111.18,111.16,111.18,20400000.0
2007-05-20 23:56:00,111.18,111.18,111.17,111.17,16700000.0
2007-05-20 23:57:00,111.17,111.17,111.17,111.17,14100000.0
2007-05-20 23:58:00,111.19,111.19,111.18,111.18,14600000.0
2007-05-20 23:59:00,111.2,111.21,111.2,111.21,11800000.0
2007-05-21 00:00:00,111.21,111.22,111.18,111.18,75600000.0
2007-05-21 00:01:00,111.17,111.18,111.15,111.17,41700000.0
2007-05-21 00:02:00,111.15,111.17,111.15,111.17,4700000.0
2007-05-21 00:03:00,111.16,111.17,111.15,111.17,12500000.0
2007-05-21 00:04:00,111.17,111.17,111.15,111.15,3900000.0
2007-05-21 00:05:00,111.15,111.15,111.15,111.15,4600000.0
2007-05-21 00:06:00,111.15,111.2,111.15,111.2,15500000.0
2007-05-21 00:07:00,111.2,111.2,111.2,111.2,14200000.0
2007-05-21 00:08:00,111.2,111.2,111.19,111.2,9500000.0
2007-05-21 00:09:00,111.22,111.22,111.2,111.2,20400000.0
2007-05-21 00:10:00,111.2,111.2,111.2,111.2,4800000.0
2007-05-21 00:11:00,111.2,111.21,111.2,111.21,6300000.0
2007-05-21 00:12:00,111.2,111.2,111.2,111.2,6900000.0
2007-05-21 00:15:00,111.19,111.19,111.18,111.18,6900000.0
2007-05-21 00:16:00,111.18,111.18,111.18,111.18,6900000.0
2007-05-21 00:17:00,111.18,111.18,111.18,111.18,6900000.0
2007-05-21 00:22:00,111.18,111.19,111.17,111.17,9600000.0
2007-05-21 00:23:00,111.17,111.17,111.17,111.17,8400000.0
2007-05-21 00:24:00,111.19,111.19,111.18,111.18,3900000.0
2007-05-21 00:25:00,111.17,111.18,111.17,111.17,9600000.0
2007-05-21 00:26:00,111.18,111.2,111.18,111.2,9600000.0
2007-05-21 00:27:00,111.19,111.19,111.175,111.175,2600000.0
2007-05-21 00:28:00,111.175,111.19,111.175,111.18,10600000.0
2007-05-21 00:29:00,111.18,111.18,111.17,111.17,3200000.0
2007-05-21 00:30:00,111.17,111.18,111.17,111.17,34300000.0
2007-05-21 00:31:00,111.18,111.18,111.18,111.18,2300000.0
2007-05-21 00:32:00,111.16,111.18,111.16,111.18,22300000.0
2007-05-21 00:33:00,111.17,111.17,111.17,111.17,8400000.0
2007-05-21 00:34:00,111.19,111.2,111.18,111.19,42700000.0
2007-05-21 00:35:00,111.19,111.2,111.18,111.2,32800000.0
2007-05-21 00:36:00,111.2,111.2,111.18,111.19,21300000.0
2007-05-21 00:37:00,111.19,111.19,111.17,111.17,9700000.0
2007-05-21 00:39:00,111.19,111.21,111.19,111.21,12100000.0
2007-05-21 00:40:00,111.21,111.23,111.2,111.22,116000000.0
2007-05-21 00:41:00,111.21,111.23,111.2,111.22,123800000.0
2007-05-21 00:42:00,111.22,111.22,111.2,111.2,15700000.0
2007-05-21 00:43:00,111.2,111.23,111.2,111.21,61700000.0
2007-05-21 00:44:00,111.21,111.21,111.21,111.21,9700000.0
2007-05-21 00:45:00,111.22,111.22,111.2,111.2,12100000.0
2007-05-21 00:46:00,111.22,111.22,111.22,111.22,10100000.0
2007-05-21 00:47:00,111.22,111.22,111.22,111.22,7200000.0
2007-05-21 00:48:00,111.22,111.22,111.2,111.2,43500000.0
2007-05-21 00:49:00,111.2,111.22,111.2,111.21,19900000.0
2007-05-21 00:50:00,111.2,111.21,111.18,111.18,38500000.0
2007-05-21 00:51:00,111.18,111.19,111.16,111.19,155000000.0
2007-05-21 00:52:00,111.19,111.19,111.16,111.18,25200000.0
2007-05-21 00:53:00,111.16,111.19,111.16,111.18,35900000.0
2007-05-21 00:54:00,111.17,111.19,111.17,111.19,26000000.0
2007-05-21 00:55:00,111.19,111.19,111.19,111.19,6000000.0
2007-05-21 00:56:00,111.19,111.2,111.18,111.19,23700000.0
2007-05-21 00:57:00,111.19,111.19,111.19,111.19,7200000.0
2007-05-21 00:58:00,111.19,111.22,111.19,111.21,46000000.0
2007-05-21 00:59:00,111.21,111.21,111.19,111.19,32500000.0
2007-05-21 01:02:00,111.21,111.22,111.2,111.21,19800000.0
2007-05-21 01:03:00,111.2,111.2,111.2,111.2,3600000.0
2007-05-21 01:04:00,111.21,111.21,111.21,111.21,24000000.0
2007-05-21 01:05:00,111.21,111.21,111.2,111.2,29000000.0
2007-05-21 01:06:00,111.22,111.22,111.17,111.17,50900000.0
2007-05-21 01:07:00,111.19,111.19,111.19,111.19,19400000.0
2007-05-21 01:08:00,111.19,111.23,111.19,111.21,11300000.0
2007-05-21 01:09:00,111.23,111.26,111.22,111.235,135700000.0
2007-05-21 01:10:00,111.25,111.25,111.22,111.23,127500000.0
2007-05-21 01:11:00,111.22,111.26,111.22,111.235,188000000.0
2007-05-21 01:12:00,111.25,111.26,111.225,111.245,141100000.0
2007-05-21 01:13:00,111.24,111.27,111.24,111.27,89100000.0
2007-05-21 01:14:00,111.27,111.27,111.25,111.25,103500000.0
2007-05-21 01:15:00,111.25,111.25,111.24,111.245,132000000.0
2007-05-21 01:16:00,111.24,111.245,111.24,111.24,43800000.0
2007-05-21 01:17:00,111.23,111.24,111.22,111.24,214700000.0
2007-05-21 01:18:00,111.24,111.25,111.23,111.23,160000000.0
2007-05-21 01:19:00,111.23,111.27,111.23,111.25,389300001.0
2007-05-21 01:20:00,111.245,111.25,111.23,111.245,174000000.0
2007-05-21 01:21:00,111.26,111.26,111.235,111.24,120200000.0
2007-05-21 01:22:00,111.23,111.25,111.23,111.25,18400000.0
2007-05-21 01:23:00,111.26,111.26,111.24,111.24,52000000.0
2007-05-21 01:24:00,111.24,111.24,111.21,111.22,63400000.0
2007-05-21 01:25:00,111.23,111.23,111.23,111.23,4800000.0
2007-05-21 01:26:00,111.23,111.23,111.2,111.21,314600000.0
2007-05-21 01:27:00,111.21,111.22,111.16,111.16,315500000.0
2007-05-21 01:28:00,111.19,111.2,111.19,111.2,27700000.0
2007-05-21 01:29:00,111.2,111.2,111.18,111.18,16700000.0
2007-05-21 01:30:00,111.18,111.18,111.18,111.18,4800000.0
2007-05-21 01:31:00,111.18,111.18,111.14,111.14,167500000.0
2007-05-21 01:32:00,111.14,111.15,111.12,111.145,202500002.0
2007-05-21 01:33:00,111.15,111.17,111.13,111.17,59900000.0
2007-05-21 01:34:00,111.17,111.17,111.155,111.17,82900000.0
2007-05-21 01:35:00,111.18,111.19,111.16,111.16,168900000.0
2007-05-21 01:36:00,111.165,111.18,111.15,111.15,144000000.0
2007-05-21 01:37:00,111.14,111.17,111.14,111.16,121600000.0
2007-05-21 01:38:00,111.16,111.18,111.16,111.16,79000001.0
2007-05-21 01:39:00,111.165,111.21,111.15,111.19,294900000.0
2007-05-21 01:40:00,111.19,111.195,111.185,111.19,77700000.0
2007-05-21 01:41:00,111.19,111.19,111.18,111.18,46500000.0
2007-05-21 01:42:00,111.18,111.19,111.16,111.185,177600000.0
2007-05-21 01:43:00,111.18,111.2,111.18,111.19,49300000.0
2007-05-21 01:44:00,111.18,111.2,111.17,111.19,109600000.0
2007-05-21 01:45:00,111.19,111.19,111.18,111.185,24600000.0
2007-05-21 01:46:00,111.185,111.2,111.16,111.185,104300000.0
2007-05-21 01:47:00,111.18,111.185,111.17,111.17,78200000.0
2007-05-21 01:48:00,111.17,111.19,111.17,111.17,173199999.0
2007-05-21 01:49:00,111.18,111.19,111.18,111.18,23800000.0
2007-05-21 01:50:00,111.18,111.19,111.18,111.19,34300000.0
2007-05-21 01:51:00,111.19,111.19,111.17,111.17,50400000.0
2007-05-21 01:52:00,111.18,111.18,111.16,111.16,55800000.0
2007-05-21 01:53:00,111.18,111.18,111.17,111.17,5600000.0
2007-05-21 01:54:00,111.155,111.16,111.14,111.15,32300000.0
2007-05-21 01:55:00,111.14,111.15,111.135,111.135,107500003.0
2007-05-21 01:56:00,111.15,111.16,111.15,111.16,10400000.0
2007-05-21 01:57:00,111.15,111.15,111.15,111.15,92000000.0
2007-05-21 01:58:00,111.15,111.15,111.15,111.15,3600000.0
2007-05-21 01:59:00,111.16,111.16,111.16,111.16,7200000.0
2007-05-21 02:00:00,111.15,111.16,111.12,111.14,152700000.0
2007-05-21 02:01:00,111.14,111.15,111.14,111.14,55200000.0
2007-05-21 02:02:00,111.13,111.16,111.13,111.14,63800000.0
2007-05-21 02:03:00,111.15,111.17,111.15,111.17,223700000.0
2007-05-21 02:04:00,111.17,111.195,111.15,111.19,391500001.0
2007-05-21 02:05:00,111.195,111.205,111.18,111.205,210000002.0
2007-05-21 02:06:00,111.205,111.205,111.14,111.14,263000000.0
2007-05-21 02:07:00,111.21,111.21,111.14,111.2,282000000.0
2007-05-21 02:08:00,111.2,111.2,111.18,111.19,164200000.0
2007-05-21 02:09:00,111.2,111.21,111.18,111.2,343600000.0
2007-05-21 02:10:00,111.2,111.25,111.2,111.245,403000002.0
2007-05-21 02:11:00,111.245,111.28,111.24,111.255,534600004.0
2007-05-21 02:12:00,111.25,111.27,111.22,111.245,438500002.0
2007-05-21 02:13:00,111.25,111.25,111.18,111.23,493600003.0
2007-05-21 02:14:00,111.22,111.24,111.22,111.24,70400001.0
2007-05-21 02:15:00,111.24,111.26,111.24,111.24,211800000.0
2007-05-21 02:16:00,111.24,111.24,111.225,111.23,218400004.0
2007-05-21 02:17:00,111.23,111.23,111.21,111.21,79500000.0
2007-05-21 02:18:00,111.21,111.29,111.21,111.28,358900001.0
2007-05-21 02:19:00,111.28,111.31,111.28,111.31,254899999.0
2007-05-21 02:20:00,111.3,111.3,111.26,111.28,200500000.0
2007-05-21 02:21:00,111.28,111.29,111.27,111.28,70700000.0
2007-05-21 02:22:00,111.27,111.27,111.25,111.25,159899999.0
2007-05-21 02:23:00,111.245,111.27,111.245,111.27,304500000.0
2007-05-21 02:24:00,111.255,111.27,111.255,111.27,133600000.0
2007-05-21 02:25:00,111.27,111.28,111.265,111.27,117200000.0
2007-05-21 02:26:00,111.28,111.28,111.25,111.28,233200000.0
2007-05-21 02:27:00,111.275,111.28,111.27,111.28,170600000.0
2007-05-21 02:28:00,111.28,111.29,111.28,111.29,41200000.0
2007-05-21 02:29:00,111.29,111.3,111.28,111.3,87400000.0
2007-05-21 02:30:00,111.31,111.31,111.29,111.3,208600001.0
2007-05-21 02:31:00,111.3,111.3,111.29,111.3,65600000.0
2007-05-21 02:32:00,111.3,111.31,111.29,111.3,50399998.0
2007-05-21 02:33:00,111.29,111.3,111.29,111.29,216400001.0
2007-05-21 02:34:00,111.29,111.29,111.275,111.275,200300002.0
2007-05-21 02:35:00,111.28,111.29,111.27,111.27,253800003.0
2007-05-21 02:36:00,111.28,111.28,111.27,111.28,87900001.0
2007-05-21 02:37:00,111.28,111.29,111.27,111.28,176000000.0
2007-05-21 02:38:00,111.28,111.28,111.28,111.28,101300000.0
2007-05-21 02:39:00,111.28,111.3,111.27,111.3,376800007.0
2007-05-21 02:40:00,111.29,111.3,111.28,111.29,198000000.0
2007-05-21 02:41:00,111.29,111.29,111.28,111.29,104600000.0
2007-05-21 02:42:00,111.29,111.31,111.28,111.31,177300000.0
2007-05-21 02:43:00,111.3,111.31,111.295,111.31,86600000.0
2007-05-21 02:44:00,111.31,111.31,111.295,111.31,94000000.0
2007-05-21 02:45:00,111.31,111.31,111.29,111.29,149800000.0
2007-05-21 02:46:00,111.29,111.3,111.28,111.29,106900000.0
2007-05-21 02:47:00,111.3,111.31,111.28,111.3,97099999.0
2007-05-21 02:48:00,111.3,111.3,111.3,111.3,23100000.0
2007-05-21 02:49:00,111.29,111.29,111.26,111.27,544900002.0
2007-05-21 02:50:00,111.28,111.28,111.27,111.27,338399999.0
2007-05-21 02:51:00,111.27,111.28,111.255,111.27,695199997.0
2007-05-21 02:52:00,111.26,111.26,111.24,111.26,393700000.0
2007-05-21 02:53:00,111.26,111.27,111.245,111.26,237200002.0
2007-05-21 02:54:00,111.27,111.27,111.24,111.25,276900005.0
2007-05-21 02:55:00,111.26,111.27,111.24,111.27,292300000.0
2007-05-21 02:56:00,111.26,111.27,111.26,111.26,78800000.0
2007-05-21 02:57:00,111.27,111.27,111.23,111.23,126399999.0
2007-05-21 02:58:00,111.235,111.25,111.21,111.235,204100000.0
2007-05-21 02:59:00,111.24,111.27,111.24,111.25,194800000.0
2007-05-21 03:00:00,111.26,111.28,111.245,111.28,59200000.0
2007-05-21 03:01:00,111.28,111.28,111.26,111.26,56400000.0
2007-05-21 03:02:00,111.26,111.28,111.25,111.27,88000000.0
2007-05-21 03:03:00,111.255,111.27,111.24,111.255,97300001.0
2007-05-21 03:04:00,111.255,111.28,111.255,111.265,50400000.0
2007-05-21 03:05:00,111.26,111.3,111.26,111.28,114800000.0
2007-05-21 03:06:00,111.29,111.31,111.275,111.3,104800000.0
2007-05-21 03:07:00,111.29,111.3,111.285,111.3,34000000.0
2007-05-21 03:08:00,111.3,111.3,111.29,111.29,8800000.0
2007-05-21 03:09:00,111.28,111.32,111.28,111.32,142800000.0
2007-05-21 03:10:00,111.32,111.32,111.26,111.27,184400000.0
2007-05-21 03:11:00,111.27,111.28,111.25,111.25,32800000.0
2007-05-21 03:12:00,111.27,111.28,111.25,111.255,200999999.0
2007-05-21 03:13:00,111.27,111.27,111.25,111.255,359399997.0
2007-05-21 03:14:00,111.26,111.27,111.25,111.26,311699998.0
2007-05-21 03:15:00,111.27,111.28,111.25,111.28,259100000.0
2007-05-21 03:16:00,111.25,111.27,111.25,111.25,96600000.0
2007-05-21 03:17:00,111.26,111.26,111.245,111.25,20800000.0
2007-05-21 03:18:00,111.25,111.25,111.24,111.25,22700000.0
2007-05-21 03:19:00,111.235,111.25,111.23,111.25,76900000.0
2007-05-21 03:20:00,111.24,111.25,111.23,111.25,41800000.0
2007-05-21 03:21:00,111.24,111.24,111.24,111.24,44000000.0
2007-05-21 03:23:00,111.24,111.25,111.23,111.23,44500000.0
2007-05-21 03:24:00,111.24,111.25,111.23,111.24,31500000.0
2007-05-21 03:25:00,111.25,111.25,111.225,111.23,98600000.0
2007-05-21 03:26:00,111.23,111.23,111.19,111.2,651800002.0
2007-05-21 03:27:00,111.2,111.2,111.16,111.19,508299996.0
2007-05-21 03:28:00,111.2,111.2,111.13,111.16,978799997.0
2007-05-21 03:29:00,111.16,111.18,111.14,111.145,389200000.0
2007-05-21 03:30:00,111.17,111.17,111.145,111.17,183600001.0
2007-05-21 03:31:00,111.17,111.18,111.14,111.18,222100000.0
2007-05-21 03:32:00,111.18,111.19,111.135,111.18,689799999.0
2007-05-21 03:33:00,111.175,111.21,111.17,111.21,262400003.0
2007-05-21 03:34:00,111.21,111.23,111.195,111.23,312700000.0
2007-05-21 03:35:00,111.23,111.245,111.22,111.23,331800000.0
2007-05-21 03:36:00,111.23,111.25,111.23,111.25,97000000.0
2007-05-21 03:37:00,111.26,111.27,111.24,111.24,92500000.0
2007-05-21 03:38:00,111.26,111.26,111.22,111.25,53700000.0
2007-05-21 03:39:00,111.22,111.24,111.21,111.21,101799999.0
2007-05-21 03:40:00,111.21,111.23,111.2,111.22,184400000.0
2007-05-21 03:41:00,111.22,111.22,111.19,111.2,88800000.0
2007-05-21 03:42:00,111.2,111.21,111.2,111.205,231600000.0
2007-05-21 03:43:00,111.21,111.22,111.19,111.22,265200000.0
2007-05-21 03:44:00,111.22,111.23,111.2,111.23,137600000.0
2007-05-21 03:45:00,111.2,111.23,111.2,111.23,14800000.0
2007-05-21 03:46:00,111.23,111.25,111.2,111.25,206300000.0
2007-05-21 03:47:00,111.25,111.25,111.24,111.24,19200000.0
2007-05-21 03:48:00,111.24,111.25,111.22,111.25,90000000.0
2007-05-21 03:49:00,111.25,111.26,111.25,111.26,52000000.0
2007-05-21 03:50:00,111.26,111.27,111.26,111.26,44400000.0
2007-05-21 03:51:00,111.265,111.28,111.25,111.28,192300000.0
2007-05-21 03:52:00,111.27,111.28,111.27,111.275,102000000.0
2007-05-21 03:53:00,111.27,111.27,111.255,111.255,95400000.0
2007-05-21 03:54:00,111.26,111.26,111.25,111.26,102300000.0
2007-05-21 03:55:00,111.25,111.27,111.25,111.25,116200000.0
2007-05-21 03:56:00,111.255,111.255,111.25,111.25,64200000.0
2007-05-21 03:57:00,111.23,111.25,111.23,111.24,36800000.0
2007-05-21 03:58:00,111.24,111.245,111.21,111.245,196799998.0
2007-05-21 03:59:00,111.25,111.25,111.175,111.19,340099999.0
2007-05-21 04:00:00,111.24,111.27,111.24,111.27,162600002.0
2007-05-21 04:01:00,111.27,111.28,111.27,111.27,296100000.0
2007-05-21 04:02:00,111.28,111.28,111.235,111.28,314200000.0
2007-05-21 04:03:00,111.28,111.28,111.27,111.27,198800000.0
2007-05-21 04:04:00,111.27,111.28,111.27,111.27,46900000.0
2007-05-21 04:05:00,111.28,111.28,111.27,111.27,41400000.0
2007-05-21 04:06:00,111.275,111.28,111.27,111.27,47000000.0
2007-05-21 04:07:00,111.29,111.29,111.27,111.28,128200000.0
2007-05-21 04:08:00,111.28,111.31,111.27,111.3,380000001.0
2007-05-21 04:09:00,111.3,111.3,111.27,111.29,164200001.0
2007-05-21 04:10:00,111.29,111.29,111.27,111.28,577800009.0
2007-05-21 04:11:00,111.28,111.29,111.28,111.28,153700004.0
2007-05-21 04:12:00,111.275,111.29,111.27,111.28,250100005.0
2007-05-21 04:13:00,111.29,111.29,111.28,111.285,63800000.0
2007-05-21 04:14:00,111.285,111.31,111.28,111.3,643500015.0
2007-05-21 04:15:00,111.3,111.31,111.3,111.3,219800004.0
2007-05-21 04:16:00,111.31,111.31,111.29,111.305,182900005.0
2007-05-21 04:17:00,111.305,111.32,111.305,111.32,177200000.0
2007-05-21 04:18:00,111.32,111.32,111.32,111.32,116400001.0
2007-05-21 04:19:00,111.33,111.33,111.31,111.31,896400015.0
2007-05-21 04:20:00,111.31,111.33,111.3,111.33,308099995.0
2007-05-21 04:21:00,111.33,111.33,111.32,111.32,24400000.0
2007-05-21 04:22:00,111.33,111.33,111.33,111.33,28800000.0
2007-05-21 04:23:00,111.33,111.33,111.33,111.33,7200000.0
2007-05-21 04:24:00,111.315,111.35,111.315,111.35,32000000.0
2007-05-21 04:25:00,111.35,111.35,111.34,111.35,81200000.0
2007-05-21 04:26:00,111.35,111.35,111.34,111.35,52400000.0
2007-05-21 04:27:00,111.35,111.35,111.33,111.35,116600000.0
2007-05-21 04:28:00,111.35,111.35,111.34,111.35,39800000.0
2007-05-21 04:29:00,111.35,111.36,111.34,111.345,42400000.0
2007-05-21 04:30:00,111.345,111.37,111.345,111.36,137200000.0
2007-05-21 04:31:00,111.36,111.36,111.345,111.35,73300000.0
2007-05-21 04:32:00,111.35,111.36,111.34,111.35,147000000.0
2007-05-21 04:33:00,111.35,111.37,111.345,111.345,37600000.0
2007-05-21 04:35:00,111.37,111.37,111.345,111.36,44800000.0
2007-05-21 04:36:00,111.37,111.37,111.37,111.37,4800000.0
2007-05-21 04:37:00,111.37,111.37,111.345,111.37,48800000.0
2007-05-21 04:38:00,111.36,111.37,111.35,111.35,129300000.0
2007-05-21 04:39:00,111.35,111.37,111.345,111.36,160400000.0
2007-05-21 04:40:00,111.36,111.37,111.345,111.36,169100000.0
2007-05-21 04:41:00,111.35,111.35,111.35,111.35,46000000.0
2007-05-21 04:43:00,111.34,111.34,111.34,111.34,31600000.0
2007-05-21 04:45:00,111.34,111.35,111.335,111.34,87800000.0
2007-05-21 04:46:00,111.35,111.36,111.34,111.35,50000001.0
2007-05-21 04:47:00,111.35,111.35,111.34,111.35,11200000.0
2007-05-21 04:48:00,111.35,111.36,111.34,111.35,90100000.0
2007-05-21 04:49:00,111.36,111.36,111.35,111.36,16800000.0
2007-05-21 04:50:00,111.36,111.36,111.35,111.35,24400000.0
2007-05-21 04:51:00,111.35,111.35,111.35,111.35,12000000.0
2007-05-21 04:52:00,111.34,111.37,111.34,111.37,81100000.0
2007-05-21 04:53:00,111.36,111.36,111.35,111.35,48000000.0
2007-05-21 04:54:00,111.36,111.36,111.35,111.35,54800000.0
2007-05-21 04:55:00,111.34,111.36,111.34,111.35,23900000.0
2007-05-21 04:56:00,111.35,111.35,111.35,111.35,7200000.0
2007-05-21 04:57:00,111.35,111.35,111.35,111.35,4800000.0
2007-05-21 04:59:00,111.35,111.35,111.29,111.305,223999999.0
2007-05-21 05:00:00,111.305,111.32,111.3,111.3,56400000.0
2007-05-21 05:01:00,111.3,111.34,111.3,111.325,65600001.0
2007-05-21 05:02:00,111.33,111.34,111.31,111.33,124500000.0
2007-05-21 05:03:00,111.34,111.34,111.31,111.33,99000000.0
2007-05-21 05:04:00,111.33,111.34,111.33,111.34,69799999.0
2007-05-21 05:06:00,111.345,111.345,111.345,111.345,8000000.0
2007-05-21 05:07:00,111.345,111.345,111.34,111.34,11600000.0
2007-05-21 05:08:00,111.34,111.34,111.34,111.34,14400000.0
2007-05-21 05:09:00,111.34,111.34,111.34,111.34,2400000.0
2007-05-21 05:10:00,111.34,111.34,111.34,111.34,2400000.0
2007-05-21 05:12:00,111.34,111.34,111.34,111.34,4800000.0
2007-05-21 05:13:00,111.33,111.33,111.33,111.33,16800000.0
2007-05-21 05:14:00,111.33,111.33,111.3,111.3,49600000.0
2007-05-21 05:15:00,111.3,111.31,111.28,111.3,170400000.0
2007-05-21 05:16:00,111.29,111.3,111.26,111.28,27600000.0
2007-05-21 05:17:00,111.28,111.28,111.26,111.26,3600000.0
2007-05-21 05:18:00,111.26,111.28,111.26,111.26,8400000.0
2007-05-21 05:19:00,111.26,111.28,111.26,111.28,39600000.0
2007-05-21 05:20:00,111.28,111.28,111.265,111.28,32800000.0
2007-05-21 05:21:00,111.265,111.28,111.265,111.27,17600000.0
2007-05-21 05:22:00,111.28,111.28,111.265,111.28,40800000.0
2007-05-21 05:23:00,111.265,111.28,111.265,111.265,88000000.0
2007-05-21 05:24:00,111.28,111.28,111.27,111.28,24800000.0
2007-05-21 05:25:00,111.28,111.29,111.27,111.27,62800001.0
2007-05-21 05:26:00,111.29,111.29,111.265,111.27,130000000.0
2007-05-21 05:27:00,111.28,111.28,111.27,111.28,31900000.0
2007-05-21 05:28:00,111.28,111.28,111.265,111.28,60000000.0
2007-05-21 05:30:00,111.28,111.31,111.265,111.31,255900005.0
2007-05-21 05:31:00,111.31,111.31,111.295,111.295,33600000.0
2007-05-21 05:32:00,111.295,111.31,111.29,111.3,468300000.0
2007-05-21 05:33:00,111.31,111.31,111.3,111.3,85200000.0
2007-05-21 05:34:00,111.3,111.31,111.3,111.3,15700000.0
2007-05-21 05:35:00,111.31,111.31,111.3,111.31,50400000.0
2007-05-21 05:36:00,111.31,111.31,111.29,111.29,73200000.0
2007-05-21 05:37:00,111.3,111.31,111.275,111.31,115800000.0
2007-05-21 05:38:00,111.29,111.33,111.29,111.33,122300000.0
2007-05-21 05:39:00,111.32,111.33,111.32,111.32,45600000.0
2007-05-21 05:40:00,111.33,111.33,111.32,111.33,62400000.0
2007-05-21 05:41:00,111.32,111.33,111.315,111.33,26500000.0
2007-05-21 05:43:00,111.33,111.35,111.33,111.335,188800000.0
2007-05-21 05:44:00,111.34,111.35,111.34,111.35,117600000.0
2007-05-21 05:45:00,111.35,111.36,111.345,111.345,82400000.0
2007-05-21 05:46:00,111.34,111.345,111.34,111.345,33200001.0
2007-05-21 05:47:00,111.345,111.36,111.345,111.36,16800000.0
2007-05-21 05:48:00,111.35,111.36,111.335,111.335,73000000.0
2007-05-21 05:49:00,111.35,111.36,111.335,111.36,43200000.0
2007-05-21 05:50:00,111.36,111.36,111.35,111.35,21600000.0
2007-05-21 05:51:00,111.35,111.35,111.3,111.335,218600001.0
2007-05-21 05:52:00,111.34,111.34,111.34,111.34,6400000.0
2007-05-21 05:53:00,111.34,111.34,111.325,111.34,41600000.0
2007-05-21 05:54:00,111.34,111.34,111.34,111.34,48800000.0
2007-05-21 05:55:00,111.34,111.35,111.295,111.31,99400000.0
2007-05-21 05:56:00,111.31,111.36,111.31,111.34,71000000.0
2007-05-21 05:57:00,111.36,111.36,111.345,111.345,42000000.0
2007-05-21 05:58:00,111.36,111.36,111.35,111.36,8800000.0
2007-05-21 05:59:00,111.35,111.36,111.35,111.36,4000000.0
2007-05-21 06:00:00,111.35,111.36,111.34,111.35,26400000.0
2007-05-21 06:01:00,111.34,111.36,111.31,111.34,190000002.0
2007-05-21 06:02:00,111.35,111.36,111.34,111.35,137400001.0
2007-05-21 06:03:00,111.36,111.36,111.36,111.36,13600000.0
2007-05-21 06:04:00,111.36,111.36,111.33,111.35,114400002.0
2007-05-21 06:05:00,111.35,111.35,111.35,111.35,19800000.0
2007-05-21 06:06:00,111.35,111.36,111.35,111.36,13600000.0
2007-05-21 06:07:00,111.355,111.37,111.355,111.355,52800000.0
2007-05-21 06:08:00,111.37,111.37,111.37,111.37,17200000.0
2007-05-21 06:09:00,111.37,111.37,111.355,111.36,159600000.0
2007-05-21 06:10:00,111.37,111.37,111.37,111.37,13500000.0
2007-05-21 06:11:00,111.37,111.37,111.355,111.37,31200000.0
2007-05-21 06:12:00,111.36,111.37,111.35,111.35,100800000.0
2007-05-21 06:13:00,111.355,111.37,111.355,111.36,50400000.0
2007-05-21 06:14:00,111.37,111.37,111.36,111.37,8800000.0
2007-05-21 06:15:00,111.36,111.36,111.35,111.36,12000000.0
2007-05-21 06:16:00,111.35,111.36,111.335,111.36,24000000.0
2007-05-21 06:17:00,111.35,111.36,111.34,111.35,41700000.0
2007-05-21 06:18:00,111.35,111.35,111.35,111.35,3200000.0
2007-05-21 06:19:00,111.36,111.37,111.36,111.37,459600008.0
2007-05-21 06:20:00,111.37,111.37,111.36,111.37,128000000.0
2007-05-21 06:21:00,111.36,111.37,111.34,111.34,363200001.0
2007-05-21 06:22:00,111.34,111.36,111.32,111.35,347600002.0
2007-05-21 06:23:00,111.35,111.36,111.35,111.36,29000000.0
2007-05-21 06:24:00,111.36,111.36,111.34,111.34,68800000.0
2007-05-21 06:25:00,111.35,111.35,111.325,111.335,164800000.0
2007-05-21 06:26:00,111.32,111.35,111.32,111.34,16400000.0
2007-05-21 06:27:00,111.34,111.35,111.34,111.35,190000006.0
2007-05-21 06:28:00,111.35,111.37,111.34,111.34,529000014.0
2007-05-21 06:29:00,111.335,111.34,111.32,111.33,554800003.0
2007-05-21 06:30:00,111.32,111.32,111.31,111.31,163199999.0
2007-05-21 06:31:00,111.31,111.32,111.3,111.3,323899997.0
2007-05-21 06:32:00,111.32,111.32,111.3,111.32,190299999.0
2007-05-21 06:33:00,111.32,111.33,111.315,111.32,237400001.0
2007-05-21 06:34:00,111.32,111.32,111.275,111.305,280899999.0
2007-05-21 06:35:00,111.31,111.31,111.3,111.31,67900001.0
2007-05-21 06:38:00,111.305,111.305,111.245,111.295,412900003.0
2007-05-21 06:39:00,111.3,111.3,111.3,111.3,34400002.0
2007-05-21 06:40:00,111.26,111.3,111.26,111.26,45200000.0
2007-05-21 06:43:00,111.31,111.31,111.28,111.31,218399998.0
2007-05-21 06:44:00,111.31,111.31,111.27,111.27,179899999.0
2007-05-21 06:46:00,111.305,111.305,111.27,111.27,34400000.0
2007-05-21 06:47:00,111.305,111.305,111.305,111.305,16000000.0
2007-05-21 06:48:00,111.3,111.305,111.245,111.26,223100000.0
2007-05-21 06:49:00,111.31,111.33,111.26,111.33,423500003.0
2007-05-21 06:50:00,111.33,111.34,111.29,111.33,305100002.0
2007-05-21 06:51:00,111.29,111.34,111.29,111.33,192599999.0
2007-05-21 06:52:00,111.34,111.34,111.34,111.34,19600000.0
2007-05-21 06:54:00,111.34,111.34,111.25,111.26,347800011.0
2007-05-21 06:55:00,111.26,111.34,111.26,111.34,490400012.0
2007-05-21 06:56:00,111.335,111.335,111.315,111.315,137200000.0
2007-05-21 06:57:00,111.32,111.33,111.28,111.33,252800008.0
2007-05-21 06:58:00,111.33,111.33,111.32,111.32,33200001.0
2007-05-21 06:59:00,111.32,111.32,111.27,111.315,75600002.0
2007-05-21 07:00:00,111.31,111.31,111.31,111.31,34400002.0
2007-05-21 07:02:00,111.31,111.31,111.31,111.31,79500003.0
2007-05-21 07:04:00,111.31,111.32,111.31,111.31,131900003.0
2007-05-21 07:06:00,111.31,111.32,111.31,111.32,217300009.0
2007-05-21 07:07:00,111.31,111.31,111.28,111.28,196199998.0
2007-05-21 07:08:00,111.28,111.31,111.265,111.31,59700000.0
2007-05-21 07:09:00,111.31,111.31,111.26,111.26,111100001.0
2007-05-21 07:10:00,111.26,111.3,111.245,111.28,495900012.0
2007-05-21 07:11:00,111.3,111.3,111.29,111.3,95200003.0
2007-05-21 07:12:00,111.3,111.3,111.28,111.29,108400000.0
2007-05-21 07:14:00,111.3,111.3,111.3,111.3,19600000.0
2007-05-21 07:15:00,111.3,111.31,111.29,111.31,355399999.0
2007-05-21 07:16:00,111.305,111.31,111.3,111.31,63500000.0
2007-05-21 07:17:00,111.31,111.31,111.29,111.29,69099999.0
2007-05-21 07:18:00,111.29,111.315,111.265,111.315,284700006.0
2007-05-21 07:19:00,111.31,111.34,111.29,111.325,667200009.0
2007-05-21 07:21:00,111.33,111.34,111.33,111.34,340400012.0
2007-05-21 07:22:00,111.335,111.335,111.33,111.33,27900000.0
2007-05-21 07:23:00,111.33,111.35,111.33,111.33,118100001.0
2007-05-21 07:24:00,111.325,111.325,111.32,111.32,89900000.0
2007-05-21 07:25:00,111.32,111.32,111.3,111.31,130399999.0
2007-05-21 07:26:00,111.31,111.32,111.3,111.32,347800002.0
2007-05-21 07:27:00,111.32,111.33,111.32,111.33,36400000.0
2007-05-21 07:28:00,111.33,111.33,111.3,111.33,234000002.0
2007-05-21 07:29:00,111.32,111.32,111.29,111.32,99200000.0
2007-05-21 07:30:00,111.31,111.325,111.29,111.325,210800000.0
2007-05-21 07:31:00,111.325,111.35,111.325,111.35,295700006.0
2007-05-21 07:32:00,111.34,111.34,111.34,111.34,110800001.0
2007-05-21 07:33:00,111.34,111.34,111.33,111.335,22000000.0
2007-05-21 07:34:00,111.33,111.34,111.33,111.33,136400000.0
2007-05-21 07:35:00,111.33,111.34,111.33,111.33,402400012.0
2007-05-21 07:36:00,111.33,111.34,111.315,111.315,164800005.0
2007-05-21 07:37:00,111.33,111.33,111.315,111.32,21600000.0
2007-05-21 07:38:00,111.315,111.33,111.31,111.32,121200000.0
2007-05-21 07:39:00,111.33,111.33,111.32,111.33,123600001.0
2007-05-21 07:40:00,111.33,111.33,111.32,111.32,25600000.0
2007-05-21 07:41:00,111.33,111.33,111.32,111.33,80400000.0
2007-05-21 07:42:00,111.32,111.33,111.32,111.33,232800006.0
2007-05-21 07:43:00,111.33,111.35,111.3,111.345,406000005.0
2007-05-21 07:44:00,111.345,111.35,111.335,111.34,62400000.0
2007-05-21 07:45:00,111.35,111.35,111.325,111.34,109600000.0
2007-05-21 07:46:00,111.34,111.35,111.335,111.35,139600001.0
2007-05-21 07:47:00,111.35,111.35,111.33,111.34,125200000.0
2007-05-21 07:48:00,111.345,111.35,111.33,111.35,409200000.0
2007-05-21 07:49:00,111.35,111.36,111.335,111.36,145600000.0
2007-05-21 07:50:00,111.36,111.36,111.33,111.35,166400000.0
2007-05-21 07:51:00,111.35,111.35,111.31,111.35,203600002.0
2007-05-21 07:52:00,111.35,111.36,111.33,111.35,291200003.0
2007-05-21 07:53:00,111.36,111.36,111.33,111.35,311200003.0
2007-05-21 07:54:00,111.36,111.36,111.36,111.36,14400000.0
2007-05-21 07:55:00,111.36,111.36,111.34,111.35,200800002.0
2007-05-21 07:56:00,111.36,111.36,111.36,111.36,231600002.0
2007-05-21 07:57:00,111.36,111.38,111.36,111.37,105900002.0
2007-05-21 07:58:00,111.37,111.37,111.365,111.37,30100000.0
2007-05-21 07:59:00,111.37,111.37,111.36,111.37,57900000.0
2007-05-21 08:00:00,111.38,111.38,111.37,111.38,199600000.0
2007-05-21 08:01:00,111.38,111.38,111.36,111.38,359299998.0
2007-05-21 08:02:00,111.38,111.38,111.37,111.38,33300000.0
2007-05-21 08:03:00,111.37,111.38,111.37,111.37,190400000.0
2007-05-21 08:04:00,111.38,111.38,111.37,111.38,102300000.0
2007-05-21 08:05:00,111.38,111.39,111.37,111.39,140500002.0
2007-05-21 08:06:00,111.39,111.4,111.39,111.39,398400006.0
2007-05-21 08:07:00,111.39,111.39,111.36,111.38,133600000.0
2007-05-21 08:08:00,111.37,111.38,111.36,111.36,330200006.0
2007-05-21 08:09:00,111.36,111.36,111.355,111.355,82100000.0
2007-05-21 08:10:00,111.36,111.37,111.36,111.37,108800000.0
2007-05-21 08:11:00,111.365,111.37,111.35,111.35,249600004.0
2007-05-21 08:12:00,111.36,111.38,111.355,111.37,241900000.0
2007-05-21 08:13:00,111.38,111.38,111.37,111.37,61800000.0
2007-05-21 08:14:00,111.38,111.38,111.365,111.38,44800001.0
2007-05-21 08:15:00,111.38,111.38,111.35,111.37,363200001.0
2007-05-21 08:16:00,111.365,111.39,111.35,111.39,124700001.0
2007-05-21 08:17:00,111.38,111.38,111.37,111.37,187400000.0
2007-05-21 08:18:00,111.37,111.38,111.37,111.37,93700000.0
2007-05-21 08:19:00,111.37,111.38,111.37,111.37,153199998.0
2007-05-21 08:21:00,111.38,111.39,111.36,111.36,199599997.0
2007-05-21 08:22:00,111.36,111.37,111.36,111.37,26800000.0
2007-05-21 08:23:00,111.37,111.37,111.34,111.36,334499996.0
2007-05-21 08:24:00,111.36,111.37,111.34,111.36,209599999.0
2007-05-21 08:25:00,111.36,111.36,111.36,111.36,66100000.0
2007-05-21 08:26:00,111.36,111.36,111.34,111.34,54900000.0
2007-05-21 08:27:00,111.34,111.35,111.33,111.35,31200000.0
2007-05-21 08:29:00,111.36,111.36,111.34,111.34,128799999.0
2007-05-21 08:30:00,111.35,111.35,111.35,111.35,4800000.0
2007-05-21 08:31:00,111.35,111.35,111.35,111.35,5700000.0
2007-05-21 08:32:00,111.34,111.35,111.32,111.33,142299999.0
2007-05-21 08:33:00,111.325,111.37,111.315,111.34,245800001.0
2007-05-21 08:34:00,111.305,111.36,111.295,111.36,291200001.0
2007-05-21 08:35:00,111.36,111.4,111.34,111.37,252900000.0
2007-05-21 08:36:00,111.39,111.41,111.375,111.39,120800000.0
2007-05-21 08:37:00,111.385,111.43,111.37,111.42,348900002.0
2007-05-21 08:38:00,111.42,111.42,111.38,111.38,239700000.0
2007-05-21 08:39:00,111.37,111.4,111.37,111.4,126900000.0
2007-05-21 08:40:00,111.4,111.4,111.39,111.4,31800000.0
2007-05-21 08:41:00,111.4,111.41,111.4,111.41,30300000.0
2007-05-21 08:42:00,111.4,111.41,111.4,111.4,48200000.0
2007-05-21 08:43:00,111.4,111.41,111.39,111.4,139000001.0
2007-05-21 08:44:00,111.395,111.41,111.39,111.41,91100001.0
2007-05-21 08:45:00,111.41,111.41,111.41,111.41,25200000.0
2007-05-21 08:46:00,111.42,111.42,111.41,111.41,29100000.0
2007-05-21 08:47:00,111.41,111.42,111.39,111.42,95000000.0
2007-05-21 08:48:00,111.42,111.42,111.42,111.42,51700000.0
2007-05-21 08:49:00,111.42,111.44,111.41,111.42,505600005.0
2007-05-21 08:50:00,111.42,111.43,111.42,111.43,165400000.0
2007-05-21 08:51:00,111.44,111.51,111.44,111.51,466200005.0
2007-05-21 08:52:00,111.495,111.56,111.435,111.56,735200002.0
2007-05-21 08:53:00,111.55,111.56,111.52,111.54,224500000.0
2007-05-21 08:54:00,111.56,111.58,111.545,111.55,185800000.0
2007-05-21 08:55:00,111.55,111.57,111.515,111.52,212800000.0
2007-05-21 08:56:00,111.515,111.53,111.45,111.48,761100002.0
2007-05-21 08:57:00,111.48,111.49,111.465,111.48,241700001.0
2007-05-21 08:58:00,111.47,111.5,111.47,111.49,145999999.0
2007-05-21 08:59:00,111.5,111.5,111.48,111.5,228200000.0
2007-05-21 09:00:00,111.5,111.53,111.5,111.53,197900000.0
2007-05-21 09:01:00,111.53,111.57,111.52,111.56,260900001.0
2007-05-21 09:02:00,111.56,111.56,111.5,111.5,384100001.0
2007-05-21 09:03:00,111.5,111.51,111.49,111.5,272200005.0
2007-05-21 09:04:00,111.51,111.51,111.505,111.51,137600000.0
2007-05-21 09:05:00,111.51,111.53,111.48,111.52,445100000.0
2007-05-21 09:06:00,111.52,111.54,111.49,111.53,411900001.0
2007-05-21 09:07:00,111.52,111.55,111.5,111.53,360200001.0
2007-05-21 09:08:00,111.53,111.54,111.515,111.52,106300001.0
2007-05-21 09:09:00,111.52,111.52,111.51,111.52,47400000.0
2007-05-21 09:10:00,111.525,111.57,111.525,111.57,306000001.0
2007-05-21 09:11:00,111.54,111.58,111.54,111.57,191800001.0
2007-05-21 09:12:00,111.57,111.57,111.545,111.57,52700000.0
2007-05-21 09:13:00,111.58,111.58,111.56,111.57,69800000.0
2007-05-21 09:14:00,111.57,111.58,111.57,111.58,170899998.0
2007-05-21 09:15:00,111.58,111.6,111.57,111.585,188799997.0
2007-05-21 09:16:00,111.585,111.64,111.585,111.625,313199998.0
2007-05-21 09:17:00,111.625,111.68,111.625,111.67,839999993.0
2007-05-21 09:18:00,111.67,111.67,111.65,111.66,357399999.0
2007-05-21 09:19:00,111.65,111.67,111.65,111.66,492499998.0
2007-05-21 09:20:00,111.66,111.68,111.63,111.65,602799997.0
2007-05-21 09:21:00,111.65,111.67,111.63,111.66,758799995.0
2007-05-21 09:22:00,111.67,111.71,111.655,111.7,741500002.0
2007-05-21 09:23:00,111.71,111.77,111.69,111.74,895400001.0
2007-05-21 09:24:00,111.74,111.77,111.73,111.735,420500001.0
2007-05-21 09:25:00,111.74,111.74,111.72,111.74,215800000.0
2007-05-21 09:26:00,111.74,111.74,111.685,111.71,515000004.0
2007-05-21 09:27:00,111.71,111.71,111.675,111.68,588400009.0
2007-05-21 09:28:00,111.69,111.71,111.68,111.7,394400006.0
2007-05-21 09:29:00,111.7,111.71,111.69,111.7,470400001.0
2007-05-21 09:30:00,111.71,111.71,111.67,111.675,524600001.0
2007-05-21 09:31:00,111.675,111.71,111.675,111.69,795500000.0
2007-05-21 09:32:00,111.68,111.69,111.66,111.68,628900003.0
2007-05-21 09:33:00,111.69,111.69,111.66,111.67,416899998.0
2007-05-21 09:34:00,111.67,111.67,111.66,111.67,291000004.0
2007-05-21 09:35:00,111.67,111.68,111.66,111.68,371800001.0
2007-05-21 09:36:00,111.68,111.68,111.67,111.68,292600002.0
2007-05-21 09:37:00,111.68,111.68,111.67,111.67,144000001.0
2007-05-21 09:38:00,111.66,111.67,111.66,111.67,168199999.0
2007-05-21 09:39:00,111.67,111.7,111.66,111.69,350099999.0
2007-05-21 09:40:00,111.67,111.7,111.67,111.7,276700000.0
2007-05-21 09:41:00,111.69,111.71,111.68,111.7,230600000.0
2007-05-21 09:42:00,111.69,111.7,111.67,111.68,929399993.0
2007-05-21 09:43:00,111.68,111.7,111.67,111.68,342200003.0
2007-05-21 09:44:00,111.67,111.69,111.67,111.68,338900003.0
2007-05-21 09:45:00,111.69,111.7,111.68,111.69,117800000.0
2007-05-21 09:46:00,111.69,111.69,111.655,111.67,122400000.0
2007-05-21 09:47:00,111.67,111.67,111.655,111.655,91600001.0
2007-05-21 09:48:00,111.66,111.7,111.65,111.7,555000003.0
2007-05-21 09:49:00,111.7,111.72,111.695,111.71,358099999.0
2007-05-21 09:50:00,111.71,111.71,111.7,111.71,109500000.0
2007-05-21 09:51:00,111.72,111.75,111.71,111.75,731800001.0
2007-05-21 09:52:00,111.72,111.77,111.72,111.77,546500002.0
2007-05-21 09:53:00,111.77,111.77,111.715,111.73,528500000.0
2007-05-21 09:54:00,111.74,111.76,111.735,111.75,257699999.0
2007-05-21 09:55:00,111.74,111.77,111.675,111.75,458200000.0
2007-05-21 09:56:00,111.75,111.75,111.74,111.74,157699999.0
2007-05-21 09:57:00,111.74,111.74,111.725,111.74,283600000.0
2007-05-21 09:58:00,111.74,111.74,111.72,111.72,178100002.0
2007-05-21 09:59:00,111.72,111.73,111.71,111.72,316399995.0
2007-05-21 10:00:00,111.72,111.74,111.72,111.73,446200000.0
2007-05-21 10:01:00,111.73,111.74,111.72,111.74,222700002.0
2007-05-21 10:02:00,111.73,111.73,111.72,111.73,143200000.0
2007-05-21 10:03:00,111.73,111.73,111.715,111.73,113500000.0
2007-05-21 10:04:00,111.73,111.73,111.71,111.715,338700000.0
2007-05-21 10:05:00,111.73,111.73,111.71,111.71,377800000.0
2007-05-21 10:06:00,111.72,111.72,111.71,111.72,111300001.0
2007-05-21 10:07:00,111.71,111.72,111.695,111.71,436300001.0
2007-05-21 10:08:00,111.71,111.72,111.7,111.71,176300005.0
2007-05-21 10:09:00,111.71,111.75,111.695,111.74,495300000.0
2007-05-21 10:10:00,111.74,111.77,111.735,111.77,118500000.0
2007-05-21 10:11:00,111.78,111.78,111.77,111.78,75300000.0
2007-05-21 10:12:00,111.78,111.79,111.77,111.77,429600002.0
2007-05-21 10:13:00,111.76,111.78,111.75,111.76,422800001.0
2007-05-21 10:14:00,111.77,111.77,111.755,111.76,235300000.0
2007-05-21 10:15:00,111.76,111.79,111.76,111.79,86500000.0
2007-05-21 10:16:00,111.78,111.79,111.77,111.78,242699998.0
2007-05-21 10:17:00,111.79,111.8,111.77,111.79,428300002.0
2007-05-21 10:18:00,111.79,111.8,111.77,111.79,239300000.0
2007-05-21 10:19:00,111.78,111.82,111.775,111.81,1003000003.0
2007-05-21 10:20:00,111.81,111.82,111.81,111.81,549000000.0
2007-05-21 10:21:00,111.81,111.81,111.76,111.78,319700000.0
2007-05-21 10:22:00,111.78,111.81,111.78,111.8,469900003.0
2007-05-21 10:23:00,111.81,111.81,111.785,111.79,117700001.0
2007-05-21 10:24:00,111.79,111.86,111.79,111.82,581200001.0
2007-05-21 10:25:00,111.83,111.84,111.77,111.77,599600003.0
2007-05-21 10:26:00,111.775,111.8,111.77,111.78,901400003.0
2007-05-21 10:27:00,111.78,111.78,111.76,111.78,651999996.0
2007-05-21 10:28:00,111.77,111.78,111.75,111.76,418999992.0
2007-05-21 10:29:00,111.76,111.8,111.71,111.71,567400008.0
2007-05-21 10:30:00,111.71,111.81,111.71,111.8,447199998.0
2007-05-21 10:31:00,111.8,111.8,111.775,111.79,444299998.0
2007-05-21 10:32:00,111.79,111.8,111.78,111.79,381599995.0
2007-05-21 10:33:00,111.79,111.79,111.77,111.775,378399998.0
2007-05-21 10:34:00,111.78,111.79,111.78,111.78,67599997.0
2007-05-21 10:35:00,111.78,111.78,111.78,111.78,163700000.0
2007-05-21 10:36:00,111.78,111.79,111.77,111.78,123800000.0
2007-05-21 10:37:00,111.78,111.79,111.77,111.78,104000002.0
2007-05-21 10:38:00,111.78,111.79,111.78,111.78,156599997.0
2007-05-21 10:39:00,111.77,111.78,111.75,111.75,273500009.0
2007-05-21 10:40:00,111.75,111.88,111.75,111.87,966800006.0
2007-05-21 10:41:00,111.88,111.9,111.86,111.9,103700000.0
2007-05-21 10:42:00,111.9,111.94,111.88,111.93,531099997.0
2007-05-21 10:43:00,111.93,111.93,111.9,111.905,327000002.0
2007-05-21 10:44:00,111.92,111.93,111.9,111.93,233799999.0
2007-05-21 10:45:00,111.93,111.93,111.905,111.91,55800000.0
2007-05-21 10:46:00,111.91,111.91,111.885,111.89,82400000.0
2007-05-21 10:47:00,111.89,111.9,111.85,111.86,215800000.0
2007-05-21 10:48:00,111.86,111.86,111.83,111.83,110400000.0
2007-05-21 10:49:00,111.84,111.86,111.82,111.85,131800002.0
2007-05-21 10:50:00,111.85,111.85,111.82,111.84,380800010.0
2007-05-21 10:51:00,111.85,111.85,111.825,111.835,154700000.0
2007-05-21 10:52:00,111.835,111.84,111.81,111.82,173400002.0
2007-05-21 10:53:00,111.815,111.83,111.81,111.81,140700000.0
2007-05-21 10:54:00,111.82,111.82,111.82,111.82,37600000.0
2007-05-21 10:55:00,111.82,111.84,111.81,111.83,68400000.0
2007-05-21 10:56:00,111.83,111.84,111.83,111.84,249700004.0
2007-05-21 10:57:00,111.84,111.84,111.83,111.83,58400000.0
2007-05-21 10:58:00,111.83,111.85,111.83,111.84,49500000.0
2007-05-21 10:59:00,111.84,111.85,111.815,111.85,67900000.0
2007-05-21 11:00:00,111.86,111.86,111.84,111.85,45800000.0
2007-05-21 11:01:00,111.85,111.87,111.84,111.86,225900000.0
2007-05-21 11:02:00,111.87,111.89,111.86,111.87,183400000.0
2007-05-21 11:03:00,111.87,111.885,111.85,111.87,249100000.0
2007-05-21 11:04:00,111.86,111.88,111.84,111.855,424100002.0
2007-05-21 11:05:00,111.87,111.9,111.87,111.89,103300000.0
2007-05-21 11:06:00,111.9,111.9,111.89,111.9,7200000.0
2007-05-21 11:07:00,111.9,111.91,111.88,111.91,44000000.0
2007-05-21 11:08:00,111.9,111.92,111.89,111.91,64000000.0
2007-05-21 11:09:00,111.91,111.92,111.89,111.92,194100001.0
2007-05-21 11:10:00,111.905,111.905,111.885,111.895,86300000.0
2007-05-21 11:11:00,111.9,111.91,111.89,111.91,124800002.0
2007-05-21 11:12:00,111.92,111.92,111.88,111.88,268500000.0
2007-05-21 11:13:00,111.87,111.9,111.87,111.89,196400000.0
2007-05-21 11:14:00,111.89,111.89,111.86,111.88,150700000.0
2007-05-21 11:15:00,111.87,111.87,111.86,111.86,109500001.0
2007-05-21 11:16:00,111.88,111.91,111.86,111.91,156800001.0
2007-05-21 11:17:00,111.91,111.91,111.89,111.91,96500000.0
2007-05-21 11:18:00,111.9,111.9,111.88,111.885,79700000.0
2007-05-21 11:19:00,111.89,111.895,111.89,111.89,26400000.0
2007-05-21 11:20:00,111.89,111.89,111.88,111.89,66000000.0
2007-05-21 11:21:00,111.89,111.91,111.88,111.9,155000000.0
2007-05-21 11:22:00,111.9,111.91,111.88,111.91,99800000.0
2007-05-21 11:23:00,111.9,111.92,111.9,111.9,27900000.0
2007-05-21 11:24:00,111.92,111.92,111.86,111.885,152900000.0
2007-05-21 11:25:00,111.885,111.9,111.88,111.89,106500000.0
2007-05-21 11:26:00,111.88,111.88,111.87,111.87,66800001.0
2007-05-21 11:27:00,111.875,111.9,111.86,111.87,229600000.0
2007-05-21 11:28:00,111.88,111.9,111.87,111.9,167900000.0
2007-05-21 11:29:00,111.9,111.92,111.88,111.89,134400000.0
2007-05-21 11:30:00,111.9,111.9,111.88,111.89,70400000.0
2007-05-21 11:31:00,111.89,111.9,111.88,111.88,64300000.0
2007-05-21 11:32:00,111.89,111.9,111.88,111.89,57800000.0
2007-05-21 11:33:00,111.89,111.89,111.875,111.885,87600000.0
2007-05-21 11:34:00,111.88,111.9,111.88,111.9,38100000.0
2007-05-21 11:35:00,111.91,111.92,111.87,111.89,173899998.0
2007-05-21 11:36:00,111.89,111.9,111.875,111.89,139600000.0
2007-05-21 11:37:00,111.89,111.9,111.87,111.88,185199999.0
2007-05-21 11:38:00,111.88,111.88,111.86,111.865,310600002.0
2007-05-21 11:39:00,111.87,111.87,111.86,111.865,206100002.0
2007-05-21 11:40:00,111.87,111.87,111.84,111.87,183100006.0
2007-05-21 11:41:00,111.87,111.91,111.87,111.875,361800005.0
2007-05-21 11:42:00,111.88,111.88,111.85,111.87,453300008.0
2007-05-21 11:43:00,111.87,111.88,111.85,111.88,82800001.0
2007-05-21 11:44:00,111.87,111.91,111.87,111.88,156700005.0
2007-05-21 11:45:00,111.88,111.9,111.88,111.9,117700000.0
2007-05-21 11:46:00,111.905,111.94,111.89,111.935,303700001.0
2007-05-21 11:47:00,111.92,111.96,111.92,111.935,642400003.0
2007-05-21 11:48:00,111.93,111.95,111.93,111.94,300199998.0
2007-05-21 11:49:00,111.95,111.95,111.93,111.94,170400000.0
2007-05-21 11:50:00,111.92,111.945,111.92,111.93,161600000.0
2007-05-21 11:51:00,111.93,111.94,111.92,111.92,268899998.0
2007-05-21 11:52:00,111.92,111.92,111.9,111.91,166399999.0
2007-05-21 11:53:00,111.91,111.92,111.89,111.92,165300001.0
2007-05-21 11:54:00,111.91,111.91,111.91,111.91,47800001.0
2007-05-21 11:55:00,111.92,111.93,111.91,111.93,113800001.0
2007-05-21 11:56:00,111.925,111.95,111.92,111.94,302299999.0
2007-05-21 11:57:00,111.93,111.93,111.91,111.92,364000002.0
2007-05-21 11:58:00,111.915,111.93,111.9,111.93,296100001.0
2007-05-21 11:59:00,111.92,111.93,111.9,111.91,285999999.0
2007-05-21 12:00:00,111.92,111.92,111.9,111.91,175199999.0
2007-05-21 12:01:00,111.905,111.92,111.89,111.91,483500008.0
2007-05-21 12:02:00,111.91,111.92,111.89,111.9,493499989.0
2007-05-21 12:03:00,111.91,111.92,111.9,111.905,220799999.0
2007-05-21 12:04:00,111.92,111.99,111.92,111.96,540400002.0
2007-05-21 12:05:00,111.97,111.99,111.955,111.965,180499999.0
2007-05-21 12:06:00,111.98,111.99,111.97,111.98,151400001.0
2007-05-21 12:07:00,111.965,111.98,111.96,111.96,94200000.0
2007-05-21 12:08:00,111.96,112.05,111.96,112.01,648700004.0
2007-05-21 12:09:00,112.01,112.04,112.005,112.02,345999999.0
2007-05-21 12:10:00,112.02,112.03,112.01,112.03,59000000.0
2007-05-21 12:11:00,112.03,112.07,111.99,112.03,648999998.0
2007-05-21 12:12:00,112.03,112.04,111.955,111.98,883600000.0
2007-05-21 12:13:00,111.98,111.98,111.96,111.96,115500001.0
2007-05-21 12:14:00,111.95,111.96,111.95,111.96,27100000.0
2007-05-21 12:15:00,111.95,111.95,111.905,111.905,176900002.0
2007-05-21 12:16:00,111.905,111.96,111.9,111.96,968700002.0
2007-05-21 12:17:00,111.96,111.97,111.945,111.955,432000003.0
2007-05-21 12:18:00,111.97,112.0,111.96,111.97,301200003.0
2007-05-21 12:19:00,111.97,111.97,111.945,111.96,422800006.0
2007-05-21 12:20:00,111.96,111.98,111.95,111.98,538199994.0
2007-05-21 12:21:00,111.98,111.99,111.975,111.99,302900001.0
2007-05-21 12:22:00,111.99,111.99,111.955,111.96,420900003.0
2007-05-21 12:23:00,111.96,111.97,111.92,111.925,639100008.0
2007-05-21 12:24:00,111.92,111.94,111.92,111.93,362200001.0
2007-05-21 12:25:00,111.93,111.94,111.89,111.93,515400000.0
2007-05-21 12:26:00,111.93,111.93,111.9,111.9,91100000.0
2007-05-21 12:27:00,111.91,111.91,111.885,111.91,47200000.0
2007-05-21 12:28:00,111.91,111.93,111.895,111.91,84000000.0
2007-05-21 12:29:00,111.915,111.94,111.905,111.94,123200000.0
2007-05-21 12:30:00,111.94,111.94,111.915,111.93,110400000.0
2007-05-21 12:31:00,111.925,111.94,111.915,111.915,50400000.0
2007-05-21 12:32:00,111.93,111.93,111.905,111.92,110500000.0
2007-05-21 12:33:00,111.92,111.93,111.92,111.93,6400000.0
2007-05-21 12:34:00,111.94,111.96,111.91,111.92,136900000.0
2007-05-21 12:35:00,111.92,111.98,111.92,111.98,142200000.0
2007-05-21 12:36:00,111.965,111.995,111.955,111.99,229300000.0
2007-05-21 12:37:00,111.99,112.02,111.975,111.99,235200000.0
2007-05-21 12:38:00,111.99,112.06,111.99,112.03,342600000.0
2007-05-21 12:39:00,112.03,112.04,112.0,112.02,261300000.0
2007-05-21 12:40:00,112.02,112.05,112.005,112.03,176200000.0
2007-05-21 12:41:00,112.025,112.05,112.01,112.01,309900000.0
2007-05-21 12:42:00,112.015,112.025,112.0,112.015,216600000.0
2007-05-21 12:43:00,112.015,112.02,111.985,111.99,123300000.0
2007-05-21 12:44:00,111.985,112.02,111.97,112.01,326500000.0
2007-05-21 12:45:00,112.01,112.02,111.99,112.0,174400000.0
2007-05-21 12:46:00,111.995,112.03,111.98,111.98,243600000.0
2007-05-21 12:47:00,112.01,112.01,111.975,111.975,272000000.0
2007-05-21 12:48:00,111.98,112.0,111.97,111.97,102800000.0
2007-05-21 12:49:00,111.975,112.01,111.965,111.99,236500000.0
2007-05-21 12:50:00,111.99,112.0,111.955,111.96,226400000.0
2007-05-21 12:51:00,111.95,111.97,111.94,111.945,137900000.0
2007-05-21 12:52:00,111.95,111.98,111.94,111.98,214600000.0
2007-05-21 12:53:00,111.98,111.98,111.94,111.94,165800000.0
2007-05-21 12:54:00,111.935,111.95,111.925,111.94,195600000.0
2007-05-21 12:55:00,111.94,111.94,111.905,111.92,188200000.0
2007-05-21 12:56:00,111.92,111.92,111.875,111.88,421800000.0
2007-05-21 12:57:00,111.89,111.89,111.83,111.85,366500000.0
2007-05-21 12:58:00,111.85,111.86,111.85,111.85,110400000.0
2007-05-21 12:59:00,111.86,111.9,111.85,111.89,120000000.0
2007-05-21 13:00:00,111.89,111.92,111.865,111.91,374700000.0
2007-05-21 13:01:00,111.91,111.94,111.895,111.9,252000000.0
2007-05-21 13:02:00,111.91,111.94,111.895,111.93,376500000.0
2007-05-21 13:03:00,111.93,111.95,111.9,111.9,183200000.0
2007-05-21 13:04:00,111.9,111.935,111.9,111.925,59000000.0
2007-05-21 13:05:00,111.93,111.97,111.925,111.95,260000000.0
2007-05-21 13:06:00,111.95,111.96,111.94,111.94,128800000.0
2007-05-21 13:07:00,111.94,111.99,111.94,111.98,182400000.0
2007-05-21 13:08:00,111.97,111.98,111.97,111.98,16800000.0
2007-05-21 13:09:00,111.97,111.97,111.94,111.94,76000000.0
2007-05-21 13:10:00,111.93,111.95,111.93,111.945,46400000.0
2007-05-21 13:11:00,111.95,111.96,111.94,111.96,84400000.0
2007-05-21 13:12:00,111.96,111.965,111.95,111.96,97000000.0
2007-05-21 13:13:00,111.95,111.98,111.95,111.97,128600000.0
2007-05-21 13:14:00,111.97,111.97,111.95,111.96,211200000.0
2007-05-21 13:15:00,111.955,111.96,111.93,111.93,186300000.0
2007-05-21 13:16:00,111.925,111.95,111.905,111.94,223200000.0
2007-05-21 13:17:00,111.94,111.955,111.94,111.95,72800000.0
2007-05-21 13:18:00,111.95,111.97,111.945,111.95,110400000.0
2007-05-21 13:19:00,111.96,111.96,111.95,111.96,16800000.0
2007-05-21 13:20:00,111.95,111.96,111.92,111.935,115100000.0
2007-05-21 13:21:00,111.93,111.94,111.93,111.94,15200000.0
2007-05-21 13:22:00,111.94,111.94,111.92,111.92,165800000.0
2007-05-21 13:23:00,111.94,111.94,111.93,111.94,57700000.0
2007-05-21 13:24:00,111.94,111.95,111.925,111.94,61600000.0
2007-05-21 13:25:00,111.94,111.95,111.925,111.93,93000000.0
2007-05-21 13:26:00,111.94,111.95,111.93,111.935,89600000.0
2007-05-21 13:27:00,111.935,111.96,111.935,111.935,85600000.0
2007-05-21 13:28:00,111.935,111.96,111.91,111.95,228800000.0
2007-05-21 13:29:00,111.95,111.95,111.93,111.93,52000000.0
2007-05-21 13:30:00,111.92,111.94,111.91,111.91,77300000.0
2007-05-21 13:31:00,111.91,111.94,111.88,111.915,78200000.0
2007-05-21 13:32:00,111.92,111.92,111.86,111.87,138400000.0
2007-05-21 13:33:00,111.91,111.91,111.84,111.88,146200000.0
2007-05-21 13:34:00,111.87,111.88,111.85,111.85,82500000.0
2007-05-21 13:35:00,111.9,111.91,111.88,111.91,24600000.0
2007-05-21 13:36:00,111.905,111.905,111.87,111.9,55000000.0
2007-05-21 13:37:00,111.895,111.9,111.86,111.885,64600000.0
2007-05-21 13:38:00,111.86,111.875,111.81,111.85,333800000.0
2007-05-21 13:39:00,111.85,111.855,111.835,111.84,265600000.0
2007-05-21 13:40:00,111.84,111.845,111.82,111.835,219200000.0
2007-05-21 13:41:00,111.835,111.855,111.82,111.84,164600000.0
2007-05-21 13:42:00,111.83,111.83,111.82,111.83,97300000.0
2007-05-21 13:43:00,111.82,111.83,111.82,111.82,27200000.0
2007-05-21 13:44:00,111.83,111.83,111.81,111.82,118800000.0
2007-05-21 13:45:00,111.81,111.82,111.81,111.82,33600000.0
2007-05-21 13:46:00,111.82,111.82,111.785,111.79,119500000.0
2007-05-21 13:47:00,111.785,111.79,111.76,111.78,261900000.0
2007-05-21 13:48:00,111.78,111.78,111.77,111.77,109600001.0
2007-05-21 13:49:00,111.77,111.78,111.75,111.76,540200004.0
2007-05-21 13:50:00,111.755,111.77,111.74,111.765,233200001.0
2007-05-21 13:51:00,111.77,111.78,111.76,111.78,593899997.0
2007-05-21 13:52:00,111.78,111.79,111.75,111.77,377399998.0
2007-05-21 13:53:00,111.76,111.78,111.74,111.76,487399997.0
2007-05-21 13:54:00,111.77,111.77,111.76,111.76,174699999.0
2007-05-21 13:55:00,111.76,111.78,111.73,111.78,699800003.0
2007-05-21 13:56:00,111.77,111.77,111.74,111.76,460399998.0
2007-05-21 13:57:00,111.755,111.755,111.71,111.71,156799996.0
2007-05-21 13:58:00,111.74,111.75,111.74,111.75,76200000.0
2007-05-21 13:59:00,111.74,111.77,111.74,111.755,158400000.0
2007-05-21 14:00:00,111.755,111.79,111.755,111.79,84600000.0
2007-05-21 14:01:00,111.79,111.79,111.77,111.78,384000003.0
2007-05-21 14:02:00,111.78,111.8,111.78,111.78,434400000.0
2007-05-21 14:03:00,111.77,111.77,111.705,111.73,455400000.0
2007-05-21 14:04:00,111.72,111.75,111.72,111.74,300499995.0
2007-05-21 14:05:00,111.74,111.77,111.74,111.77,236699996.0
2007-05-21 14:06:00,111.77,111.77,111.745,111.76,557499999.0
2007-05-21 14:07:00,111.76,111.78,111.75,111.76,443799996.0
2007-05-21 14:08:00,111.76,111.78,111.74,111.75,993000009.0
2007-05-21 14:09:00,111.74,111.79,111.74,111.77,286199999.0
2007-05-21 14:10:00,111.77,111.81,111.77,111.81,255300000.0
2007-05-21 14:11:00,111.8,111.81,111.79,111.8,93099998.0
2007-05-21 14:12:00,111.8,111.81,111.78,111.79,523200000.0
2007-05-21 14:13:00,111.79,111.81,111.79,111.795,771000000.0
2007-05-21 14:14:00,111.795,111.8,111.76,111.78,418000007.0
2007-05-21 14:15:00,111.78,111.81,111.765,111.81,330399999.0
2007-05-21 14:16:00,111.81,111.83,111.78,111.82,482100004.0
2007-05-21 14:17:00,111.82,111.84,111.81,111.81,532100008.0
2007-05-21 14:18:00,111.805,111.82,111.8,111.81,374800002.0
2007-05-21 14:19:00,111.81,111.83,111.8,111.825,398099999.0
2007-05-21 14:20:00,111.83,111.83,111.79,111.8,673400006.0
2007-05-21 14:21:00,111.8,111.81,111.76,111.76,582200004.0
2007-05-21 14:22:00,111.77,111.78,111.735,111.75,415400000.0
2007-05-21 14:23:00,111.73,111.75,111.71,111.72,317200002.0
2007-05-21 14:24:00,111.71,111.73,111.7,111.71,382800000.0
2007-05-21 14:25:00,111.72,111.72,111.68,111.71,331300000.0
2007-05-21 14:26:00,111.7,111.74,111.7,111.74,300499999.0
2007-05-21 14:27:00,111.74,111.75,111.725,111.74,393499998.0
2007-05-21 14:28:00,111.74,111.76,111.74,111.76,431199999.0
2007-05-21 14:29:00,111.76,111.79,111.76,111.77,726499997.0
2007-05-21 14:30:00,111.78,111.79,111.76,111.77,341100000.0
2007-05-21 14:31:00,111.755,111.79,111.755,111.78,317300006.0
2007-05-21 14:32:00,111.77,111.78,111.72,111.74,619500010.0
2007-05-21 14:33:00,111.74,111.76,111.74,111.74,493500005.0
2007-05-21 14:34:00,111.73,111.75,111.73,111.74,185399998.0
2007-05-21 14:35:00,111.75,111.75,111.74,111.74,136599997.0
2007-05-21 14:36:00,111.75,111.75,111.73,111.74,326800000.0
2007-05-21 14:37:00,111.74,111.74,111.7,111.71,495100004.0
2007-05-21 14:38:00,111.72,111.73,111.705,111.72,213000000.0
2007-05-21 14:39:00,111.71,111.75,111.71,111.75,291099999.0
2007-05-21 14:40:00,111.75,111.76,111.73,111.73,690599995.0
2007-05-21 14:41:00,111.73,111.745,111.73,111.745,407800001.0
2007-05-21 14:42:00,111.75,111.78,111.745,111.78,275500001.0
2007-05-21 14:43:00,111.78,111.78,111.78,111.78,60400000.0
2007-05-21 14:44:00,111.775,111.79,111.775,111.79,115899999.0
2007-05-21 14:45:00,111.8,111.82,111.8,111.82,122300000.0
2007-05-21 14:46:00,111.82,111.82,111.775,111.78,319899999.0
2007-05-21 14:47:00,111.785,111.785,111.75,111.77,362100001.0
2007-05-21 14:48:00,111.76,111.77,111.75,111.77,251699996.0
2007-05-21 14:49:00,111.77,111.78,111.76,111.76,239799995.0
2007-05-21 14:50:00,111.77,111.79,111.77,111.79,242499999.0
2007-05-21 14:51:00,111.79,111.79,111.78,111.78,322799995.0
2007-05-21 14:52:00,111.78,111.79,111.77,111.77,345399999.0
2007-05-21 14:53:00,111.77,111.78,111.76,111.77,284400000.0
2007-05-21 14:54:00,111.77,111.79,111.76,111.79,351200004.0
2007-05-21 14:55:00,111.79,111.79,111.755,111.76,133499999.0
2007-05-21 14:56:00,111.77,111.78,111.76,111.76,177700001.0
2007-05-21 14:57:00,111.77,111.78,111.765,111.78,105999999.0
2007-05-21 14:58:00,111.78,111.78,111.76,111.76,158999998.0
2007-05-21 14:59:00,111.76,111.78,111.75,111.76,336700000.0
2007-05-21 15:00:00,111.76,111.78,111.755,111.78,136099999.0
2007-05-21 15:01:00,111.77,111.78,111.76,111.76,125499999.0
2007-05-21 15:02:00,111.76,111.78,111.75,111.75,307300000.0
2007-05-21 15:03:00,111.75,111.76,111.72,111.76,272799997.0
2007-05-21 15:04:00,111.76,111.76,111.72,111.72,641399996.0
2007-05-21 15:05:00,111.72,111.74,111.72,111.73,289000000.0
2007-05-21 15:06:00,111.72,111.76,111.71,111.76,603399999.0
2007-05-21 15:07:00,111.76,111.77,111.74,111.75,319400000.0
2007-05-21 15:08:00,111.76,111.78,111.73,111.78,324700002.0
2007-05-21 15:09:00,111.765,111.81,111.755,111.76,262400000.0
2007-05-21 15:10:00,111.765,111.79,111.76,111.79,120000000.0
2007-05-21 15:11:00,111.79,111.8,111.77,111.77,69600000.0
2007-05-21 15:12:00,111.765,111.79,111.765,111.785,188500000.0
2007-05-21 15:13:00,111.79,111.8,111.78,111.8,67700000.0
2007-05-21 15:14:00,111.79,111.81,111.78,111.79,89700000.0
2007-05-21 15:15:00,111.795,111.81,111.775,111.8,210400000.0
2007-05-21 15:16:00,111.8,111.8,111.78,111.79,57600000.0
2007-05-21 15:17:00,111.79,111.8,111.78,111.795,160800000.0
2007-05-21 15:18:00,111.785,111.8,111.78,111.79,100000000.0
2007-05-21 15:19:00,111.78,111.8,111.78,111.79,161600000.0
2007-05-21 15:20:00,111.79,111.8,111.78,111.795,99700000.0
2007-05-21 15:21:00,111.81,111.81,111.785,111.81,63900000.0
2007-05-21 15:22:00,111.8,111.82,111.795,111.805,123900000.0
2007-05-21 15:23:00,111.805,111.83,111.805,111.82,115500000.0
2007-05-21 15:24:00,111.82,111.86,111.82,111.84,197600000.0
2007-05-21 15:25:00,111.84,111.87,111.82,111.86,129799999.0
2007-05-21 15:26:00,111.85,111.88,111.84,111.87,233500000.0
2007-05-21 15:27:00,111.87,111.87,111.845,111.86,178300003.0
2007-05-21 15:28:00,111.845,111.87,111.845,111.86,104000000.0
2007-05-21 15:29:00,111.86,111.86,111.83,111.845,193300002.0
2007-05-21 15:30:00,111.85,111.87,111.84,111.87,187199998.0
2007-05-21 15:31:00,111.87,111.87,111.86,111.87,48900000.0
2007-05-21 15:32:00,111.87,111.87,111.86,111.87,28800000.0
2007-05-21 15:33:00,111.87,111.88,111.86,111.87,214700001.0
2007-05-21 15:34:00,111.88,111.88,111.87,111.87,215900000.0
2007-05-21 15:35:00,111.87,111.87,111.87,111.87,50100000.0
2007-05-21 15:36:00,111.87,111.87,111.85,111.86,204800000.0
2007-05-21 15:37:00,111.87,111.87,111.85,111.87,89500003.0
2007-05-21 15:38:00,111.87,111.88,111.87,111.88,27100000.0
2007-05-21 15:39:00,111.88,111.89,111.86,111.87,227800002.0
2007-05-21 15:40:00,111.87,111.88,111.86,111.87,157000001.0
2007-05-21 15:41:00,111.87,111.88,111.87,111.88,52500000.0
2007-05-21 15:42:00,111.88,111.92,111.88,111.92,157600001.0
2007-05-21 15:43:00,111.91,111.93,111.9,111.93,108300000.0
2007-05-21 15:44:00,111.915,111.97,111.915,111.96,583800006.0
2007-05-21 15:45:00,111.96,112.01,111.91,111.99,899500017.0
2007-05-21 15:46:00,112.0,112.0,111.98,111.98,755300005.0
2007-05-21 15:47:00,111.98,111.99,111.96,111.96,641099999.0
2007-05-21 15:48:00,111.95,111.96,111.94,111.95,238600000.0
2007-05-21 15:49:00,111.94,111.95,111.9,111.94,203200003.0
2007-05-21 15:50:00,111.95,111.95,111.94,111.95,213800001.0
2007-05-21 15:51:00,111.96,111.97,111.95,111.95,224999999.0
2007-05-21 15:52:00,111.945,111.96,111.92,111.95,211100000.0
2007-05-21 15:53:00,111.96,111.97,111.93,111.935,253399999.0
2007-05-21 15:54:00,111.935,111.95,111.91,111.95,116900001.0
2007-05-21 15:55:00,111.94,111.97,111.92,111.96,611000000.0
2007-05-21 15:56:00,111.95,111.96,111.935,111.96,134000000.0
2007-05-21 15:57:00,111.96,111.99,111.95,111.98,233000001.0
2007-05-21 15:58:00,111.97,111.99,111.97,111.98,285500006.0
2007-05-21 15:59:00,111.98,112.0,111.96,111.98,691700000.0
2007-05-21 16:00:00,111.98,112.01,111.975,112.0,491199999.0
2007-05-21 16:01:00,111.99,112.0,111.99,111.99,77600000.0
2007-05-21 16:02:00,111.99,112.02,111.99,112.005,251899999.0
2007-05-21 16:03:00,112.005,112.01,112.0,112.01,80700001.0
2007-05-21 16:04:00,112.01,112.01,112.0,112.0,4800000.0
2007-05-21 16:05:00,112.0,112.0,111.98,111.99,61500000.0
2007-05-21 16:06:00,111.99,111.99,111.97,111.98,107700003.0
2007-05-21 16:07:00,111.98,111.98,111.97,111.98,223000000.0
2007-05-21 16:08:00,111.98,112.0,111.98,112.0,43800001.0
2007-05-21 16:09:00,111.985,111.99,111.985,111.99,15200000.0
2007-05-21 16:10:00,111.99,111.99,111.97,111.97,44800000.0
2007-05-21 16:11:00,111.96,111.97,111.96,111.97,64500002.0
2007-05-21 16:12:00,111.98,111.98,111.965,111.98,40000000.0
2007-05-21 16:13:00,111.98,111.99,111.96,111.96,48400000.0
2007-05-21 16:14:00,111.96,111.96,111.93,111.935,88000000.0
2007-05-21 16:15:00,111.95,111.95,111.94,111.95,21600000.0
2007-05-21 16:16:00,111.95,111.95,111.94,111.95,60800000.0
2007-05-21 16:17:00,111.945,111.96,111.94,111.95,94400000.0
2007-05-21 16:18:00,111.94,111.96,111.93,111.94,143200000.0
2007-05-21 16:19:00,111.94,111.95,111.91,111.92,170900000.0
2007-05-21 16:20:00,111.92,111.92,111.87,111.91,460700002.0
2007-05-21 16:21:00,111.9,111.94,111.9,111.92,597700011.0
2007-05-21 16:22:00,111.92,111.92,111.91,111.92,279500003.0
2007-05-21 16:23:00,111.92,111.93,111.91,111.93,113999999.0
2007-05-21 16:24:00,111.93,111.94,111.91,111.93,296600002.0
2007-05-21 16:25:00,111.94,111.94,111.91,111.94,105699999.0
2007-05-21 16:26:00,111.94,111.97,111.93,111.93,276900003.0
2007-05-21 16:27:00,111.93,111.94,111.93,111.94,87300000.0
2007-05-21 16:28:00,111.94,111.96,111.94,111.945,507300008.0
2007-05-21 16:29:00,111.96,111.97,111.95,111.97,224599999.0
2007-05-21 16:30:00,111.97,111.97,111.96,111.96,370899997.0
2007-05-21 16:31:00,111.97,111.98,111.95,111.96,221600003.0
2007-05-21 16:32:00,111.96,111.97,111.96,111.97,152900000.0
2007-05-21 16:33:00,111.96,111.97,111.95,111.97,30300000.0
2007-05-21 16:34:00,111.97,111.98,111.95,111.98,264200004.0
2007-05-21 16:35:00,111.97,111.99,111.96,111.98,181400002.0
2007-05-21 16:36:00,111.99,111.99,111.97,111.97,179699997.0
2007-05-21 16:37:00,111.97,111.99,111.97,111.98,218700000.0
2007-05-21 16:38:00,111.98,111.98,111.96,111.97,67699999.0
2007-05-21 16:39:00,111.97,111.97,111.97,111.97,162200000.0
2007-05-21 16:40:00,111.96,112.04,111.96,112.03,515300007.0
2007-05-21 16:41:00,112.025,112.03,111.98,112.0,508100001.0
2007-05-21 16:42:00,112.02,112.02,111.96,112.02,561500002.0
2007-05-21 16:43:00,112.02,112.05,112.01,112.05,200600000.0
2007-05-21 16:44:00,112.06,112.09,112.05,112.08,683900006.0
2007-05-21 16:45:00,112.075,112.08,112.05,112.07,740500001.0
2007-05-21 16:46:00,112.06,112.09,112.06,112.07,371500002.0
2007-05-21 16:47:00,112.07,112.08,112.04,112.05,614400007.0
2007-05-21 16:48:00,112.05,112.055,112.03,112.03,601399999.0
2007-05-21 16:49:00,112.04,112.04,112.01,112.04,484699999.0
2007-05-21 16:50:00,112.03,112.04,112.02,112.03,241800000.0
2007-05-21 16:51:00,112.03,112.04,112.015,112.04,326199997.0
2007-05-21 16:52:00,112.01,112.04,112.01,112.04,109699999.0
2007-05-21 16:53:00,112.04,112.06,112.03,112.04,620600000.0
2007-05-21 16:54:00,112.05,112.09,112.04,112.09,306900000.0
2007-05-21 16:55:00,112.09,112.1,112.06,112.07,572000002.0
2007-05-21 16:56:00,112.065,112.08,112.06,112.08,171800002.0
2007-05-21 16:57:00,112.07,112.08,112.06,112.06,497800004.0
2007-05-21 16:58:00,112.06,112.07,112.05,112.05,390200003.0
2007-05-21 16:59:00,112.05,112.1,112.035,112.09,565500003.0
2007-05-21 17:00:00,112.09,112.15,112.09,112.13,830700001.0
2007-05-21 17:01:00,112.13,112.13,112.08,112.12,1180200019.0
2007-05-21 17:02:00,112.12,112.12,112.09,112.095,209900005.0
2007-05-21 17:03:00,112.09,112.11,112.07,112.11,485400003.0
2007-05-21 17:04:00,112.11,112.12,112.11,112.115,365599996.0
2007-05-21 17:05:00,112.115,112.14,112.11,112.14,473000004.0
2007-05-21 17:06:00,112.14,112.16,112.13,112.13,474900002.0
2007-05-21 17:07:00,112.13,112.14,112.13,112.14,110300000.0
2007-05-21 17:08:00,112.14,112.15,112.13,112.145,402500008.0
2007-05-21 17:09:00,112.145,112.16,112.13,112.15,425999999.0
2007-05-21 17:10:00,112.17,112.18,112.14,112.17,653500004.0
2007-05-21 17:11:00,112.17,112.17,112.15,112.15,232900003.0
2007-05-21 17:12:00,112.15,112.15,112.13,112.13,314800004.0
2007-05-21 17:13:00,112.14,112.14,112.12,112.14,404000005.0
2007-05-21 17:14:00,112.15,112.17,112.145,112.16,511099999.0
2007-05-21 17:15:00,112.17,112.19,112.165,112.18,585100000.0
2007-05-21 17:16:00,112.175,112.19,112.17,112.175,420599997.0
2007-05-21 17:17:00,112.175,112.18,112.16,112.16,478200001.0
2007-05-21 17:18:00,112.15,112.16,112.14,112.14,473900000.0
2007-05-21 17:19:00,112.14,112.16,112.14,112.15,264199999.0
2007-05-21 17:20:00,112.15,112.16,112.13,112.14,517700001.0
2007-05-21 17:21:00,112.14,112.16,112.135,112.16,277500002.0
2007-05-21 17:22:00,112.16,112.16,112.14,112.14,460900005.0
2007-05-21 17:23:00,112.14,112.18,112.12,112.17,491499999.0
2007-05-21 17:24:00,112.165,112.17,112.15,112.17,126100000.0
2007-05-21 17:25:00,112.17,112.18,112.14,112.14,601300000.0
2007-05-21 17:26:00,112.17,112.17,112.14,112.14,253699997.0
2007-05-21 17:27:00,112.135,112.15,112.135,112.15,61100000.0
2007-05-21 17:28:00,112.12,112.14,112.11,112.14,135499999.0
2007-05-21 17:29:00,112.14,112.14,112.1,112.14,26400000.0
2007-05-21 17:30:00,112.14,112.14,112.13,112.13,55200000.0
2007-05-21 17:31:00,112.11,112.12,112.07,112.12,247200001.0
2007-05-21 17:32:00,112.09,112.12,112.07,112.1,215700000.0
2007-05-21 17:33:00,112.1,112.11,112.07,112.1,67700000.0
2007-05-21 17:34:00,112.095,112.095,112.06,112.095,127400000.0
2007-05-21 17:35:00,112.095,112.11,112.06,112.105,270000003.0
2007-05-21 17:36:00,112.08,112.14,112.08,112.13,272200000.0
2007-05-21 17:37:00,112.12,112.12,112.09,112.09,169299999.0
2007-05-21 17:38:00,112.085,112.09,112.06,112.06,111000000.0
2007-05-21 17:39:00,112.09,112.12,112.06,112.12,346000004.0
2007-05-21 17:40:00,112.115,112.12,112.08,112.1,309700000.0
2007-05-21 17:41:00,112.1,112.11,112.095,112.11,80000000.0
2007-05-21 17:42:00,112.11,112.11,112.045,112.05,317300003.0
2007-05-21 17:43:00,112.05,112.06,112.04,112.06,82300001.0
2007-05-21 17:44:00,112.055,112.095,112.05,112.095,286700003.0
2007-05-21 17:45:00,112.09,112.12,112.09,112.12,267899999.0
2007-05-21 17:46:00,112.11,112.125,112.1,112.1,277000002.0
2007-05-21 17:47:00,112.1,112.1,112.08,112.08,116499998.0
2007-05-21 17:48:00,112.085,112.11,112.07,112.11,127599998.0
2007-05-21 17:49:00,112.11,112.11,112.07,112.075,105299999.0
2007-05-21 17:50:00,112.07,112.105,112.07,112.08,373999992.0
2007-05-21 17:51:00,112.08,112.1,112.03,112.05,512600010.0
2007-05-21 17:52:00,112.05,112.05,111.98,112.01,357900000.0
2007-05-21 17:53:00,111.99,112.04,111.99,112.04,78000000.0
2007-05-21 17:54:00,112.035,112.06,112.01,112.03,265900000.0
2007-05-21 17:55:00,112.025,112.04,112.0,112.04,610199998.0
2007-05-21 17:56:00,112.04,112.04,111.99,111.99,119400000.0
2007-05-21 17:57:00,112.01,112.01,111.97,111.98,383400000.0
2007-05-21 17:58:00,111.98,111.99,111.94,111.94,420000000.0
2007-05-21 17:59:00,111.97,112.0,111.93,111.99,516300000.0
2007-05-21 18:00:00,111.97,112.01,111.97,111.99,378600000.0
2007-05-21 18:01:00,111.99,112.02,111.98,112.01,321400000.0
2007-05-21 18:02:00,112.01,112.04,112.0,112.04,378400000.0
2007-05-21 18:03:00,112.04,112.05,112.04,112.04,39500000.0
2007-05-21 18:04:00,112.04,112.05,112.04,112.04,26100000.0
2007-05-21 18:05:00,112.05,112.06,112.04,112.06,129100000.0
2007-05-21 18:06:00,112.06,112.06,112.035,112.05,333500000.0
2007-05-21 18:07:00,112.05,112.06,112.03,112.05,295100000.0
2007-05-21 18:08:00,112.06,112.07,112.05,112.06,480700007.0
2007-05-21 18:09:00,112.07,112.07,112.045,112.045,115600002.0
2007-05-21 18:10:00,112.06,112.07,112.04,112.05,517700007.0
2007-05-21 18:11:00,112.05,112.05,112.04,112.05,316600003.0
2007-05-21 18:12:00,112.04,112.05,112.035,112.05,322100001.0
2007-05-21 18:13:00,112.05,112.07,112.02,112.03,574600000.0
2007-05-21 18:14:00,112.02,112.09,112.02,112.08,355000004.0
2007-05-21 18:15:00,112.08,112.12,112.07,112.11,508500003.0
2007-05-21 18:16:00,112.12,112.13,112.11,112.11,343600006.0
2007-05-21 18:17:00,112.12,112.13,112.115,112.12,238700001.0
2007-05-21 18:18:00,112.105,112.12,112.075,112.075,557100010.0
2007-05-21 18:19:00,112.08,112.09,112.07,112.07,175600003.0
2007-05-21 18:20:00,112.07,112.07,112.05,112.06,73600000.0
2007-05-21 18:21:00,112.06,112.09,112.06,112.09,290000001.0
2007-05-21 18:22:00,112.09,112.1,112.09,112.1,273500000.0
2007-05-21 18:23:00,112.08,112.1,112.08,112.1,210100002.0
2007-05-21 18:24:00,112.1,112.1,112.09,112.09,303600001.0
2007-05-21 18:25:00,112.1,112.1,112.08,112.08,296200001.0
2007-05-21 18:26:00,112.08,112.11,112.07,112.11,176200001.0
2007-05-21 18:27:00,112.11,112.13,112.1,112.105,195800000.0
2007-05-21 18:28:00,112.12,112.12,112.105,112.11,179600000.0
2007-05-21 18:29:00,112.11,112.11,112.1,112.1,88200003.0
2007-05-21 18:30:00,112.1,112.1,112.1,112.1,98600005.0
2007-05-21 18:31:00,112.1,112.11,112.09,112.11,428500001.0
2007-05-21 18:32:00,112.12,112.12,112.09,112.12,98100000.0
2007-05-21 18:33:00,112.13,112.13,112.125,112.125,39800000.0
2007-05-21 18:34:00,112.13,112.13,112.12,112.125,100900000.0
2007-05-21 18:35:00,112.13,112.13,112.125,112.13,92300000.0
2007-05-21 18:36:00,112.13,112.13,112.11,112.12,220400004.0
2007-05-21 18:37:00,112.12,112.12,112.12,112.12,45300000.0
2007-05-21 18:38:00,112.12,112.12,112.12,112.12,54900000.0
2007-05-21 18:39:00,112.13,112.13,112.12,112.12,6400000.0
2007-05-21 18:40:00,112.13,112.15,112.115,112.15,118700003.0
2007-05-21 18:41:00,112.15,112.16,112.135,112.14,61000000.0
2007-05-21 18:42:00,112.15,112.15,112.12,112.14,35100000.0
2007-05-21 18:43:00,112.14,112.14,112.115,112.13,48800000.0
2007-05-21 18:44:00,112.13,112.15,112.12,112.15,89200000.0
2007-05-21 18:45:00,112.14,112.15,112.14,112.15,40400000.0
2007-05-21 18:46:00,112.16,112.18,112.15,112.18,104400000.0
2007-05-21 18:47:00,112.17,112.18,112.165,112.18,78200000.0
2007-05-21 18:48:00,112.18,112.21,112.18,112.195,89300000.0
2007-05-21 18:49:00,112.195,112.2,112.19,112.2,52700000.0
2007-05-21 18:50:00,112.2,112.2,112.18,112.2,151600000.0
2007-05-21 18:51:00,112.2,112.21,112.17,112.2,133300001.0
2007-05-21 18:52:00,112.2,112.21,112.18,112.2,124500000.0
2007-05-21 18:53:00,112.19,112.23,112.19,112.205,291800000.0
2007-05-21 18:54:00,112.22,112.22,112.15,112.185,325199998.0
2007-05-21 18:55:00,112.19,112.19,112.15,112.19,183800007.0
2007-05-21 18:56:00,112.185,112.19,112.15,112.16,222200002.0
2007-05-21 18:57:00,112.14,112.18,112.14,112.17,53299999.0
2007-05-21 18:58:00,112.18,112.18,112.17,112.18,37300000.0
2007-05-21 18:59:00,112.18,112.18,112.15,112.17,55100001.0
2007-05-21 19:00:00,112.15,112.17,112.13,112.16,249200001.0
2007-05-21 19:01:00,112.16,112.16,112.15,112.16,100000000.0
2007-05-21 19:02:00,112.16,112.17,112.14,112.17,49499999.0
2007-05-21 19:03:00,112.17,112.17,112.16,112.16,24100000.0
2007-05-21 19:04:00,112.16,112.18,112.16,112.18,35200000.0
2007-05-21 19:05:00,112.18,112.18,112.14,112.15,97000000.0
2007-05-21 19:06:00,112.16,112.17,112.15,112.16,50500000.0
2007-05-21 19:07:00,112.15,112.16,112.15,112.16,115200000.0
2007-05-21 19:08:00,112.155,112.17,112.11,112.11,143900000.0
2007-05-21 19:09:00,112.11,112.11,112.02,112.045,547699998.0
2007-05-21 19:10:00,112.045,112.06,112.045,112.06,20700000.0
2007-05-21 19:11:00,112.06,112.08,112.05,112.06,293800000.0
2007-05-21 19:12:00,112.06,112.08,112.05,112.07,173000002.0
2007-05-21 19:13:00,112.07,112.075,112.065,112.07,188500002.0
2007-05-21 19:14:00,112.06,112.07,112.05,112.07,429200000.0
2007-05-21 19:15:00,112.05,112.08,112.02,112.07,418200003.0
2007-05-21 19:16:00,112.06,112.06,112.05,112.05,213500002.0
2007-05-21 19:17:00,112.05,112.05,112.04,112.04,72000000.0
2007-05-21 19:18:00,112.04,112.08,112.035,112.075,268900000.0
2007-05-21 19:19:00,112.07,112.09,112.07,112.09,94500000.0
2007-05-21 19:20:00,112.08,112.12,112.08,112.12,35200000.0
2007-05-21 19:21:00,112.12,112.12,112.085,112.09,128600001.0
2007-05-21 19:22:00,112.09,112.09,112.08,112.08,13600000.0
2007-05-21 19:23:00,112.08,112.09,112.075,112.075,87200000.0
2007-05-21 19:24:00,112.08,112.08,112.08,112.08,94800000.0
2007-05-21 19:25:00,112.08,112.08,112.08,112.08,23200000.0
2007-05-21 19:26:00,112.08,112.09,112.08,112.09,87700001.0
2007-05-21 19:27:00,112.09,112.1,112.06,112.09,123700000.0
2007-05-21 19:28:00,112.09,112.09,112.05,112.08,23200000.0
2007-05-21 19:29:00,112.08,112.1,112.08,112.1,26300000.0
2007-05-21 19:30:00,112.1,112.1,112.07,112.07,4000000.0
2007-05-21 19:31:00,112.07,112.09,112.05,112.065,242500001.0
2007-05-21 19:32:00,112.06,112.07,112.03,112.065,55100000.0
2007-05-21 19:33:00,112.065,112.065,112.02,112.02,388499999.0
2007-05-21 19:34:00,112.02,112.06,112.02,112.06,82900000.0
2007-05-21 19:35:00,112.06,112.06,112.06,112.06,7200000.0
2007-05-21 19:36:00,112.06,112.06,112.03,112.05,53600000.0
2007-05-21 19:37:00,112.045,112.06,112.02,112.05,236300002.0
2007-05-21 19:38:00,112.05,112.05,112.035,112.04,36000000.0
2007-05-21 19:39:00,112.04,112.06,112.01,112.05,98100000.0
2007-05-21 19:40:00,112.04,112.04,112.03,112.03,187900000.0
2007-05-21 19:41:00,112.04,112.05,112.02,112.035,187900000.0
2007-05-21 19:42:00,112.05,112.06,112.025,112.025,77000000.0
2007-05-21 19:43:00,112.02,112.03,112.02,112.03,26300000.0
2007-05-21 19:44:00,112.03,112.03,112.005,112.02,35200000.0
2007-05-21 19:45:00,112.03,112.04,111.99,112.01,119700000.0
2007-05-21 19:46:00,112.03,112.03,112.005,112.025,45500001.0
2007-05-21 19:47:00,112.02,112.03,112.01,112.03,49300000.0
2007-05-21 19:48:00,112.02,112.03,112.015,112.015,59800000.0
2007-05-21 19:49:00,112.015,112.03,112.005,112.02,189300000.0
2007-05-21 19:50:00,112.02,112.02,112.0,112.0,29600000.0
2007-05-21 19:51:00,112.0,112.0,111.985,111.985,7200000.0
2007-05-21 19:52:00,112.0,112.01,111.99,111.99,47100000.0
2007-05-21 19:53:00,111.99,112.0,111.98,111.99,45500000.0
2007-05-21 19:54:00,112.0,112.0,111.99,111.99,40000000.0
2007-05-21 19:56:00,111.99,111.99,111.98,111.98,22400000.0
2007-05-21 19:57:00,111.98,112.01,111.98,112.01,141600000.0
2007-05-21 19:58:00,112.02,112.02,112.01,112.02,27200000.0
2007-05-21 19:59:00,112.02,112.02,111.995,112.02,44800000.0
2007-05-21 20:00:00,112.02,112.02,111.995,112.0,30400000.0
2007-05-21 20:01:00,112.0,112.0,111.985,111.985,53500001.0
2007-05-21 20:02:00,111.99,111.99,111.975,111.975,22400000.0
2007-05-21 20:03:00,111.98,111.98,111.98,111.98,8000000.0
2007-05-21 20:05:00,111.98,111.98,111.955,111.96,60800000.0
2007-05-21 20:06:00,111.96,111.97,111.95,111.96,87200000.0
2007-05-21 20:07:00,111.955,111.955,111.95,111.95,104400000.0
2007-05-21 20:08:00,111.96,111.96,111.93,111.94,281899999.0
2007-05-21 20:09:00,111.94,111.94,111.9,111.94,228600001.0
2007-05-21 20:10:00,111.94,111.97,111.93,111.95,176600002.0
2007-05-21 20:11:00,111.94,111.95,111.93,111.935,272100001.0
2007-05-21 20:12:00,111.93,111.945,111.92,111.935,142800000.0
2007-05-21 20:13:00,111.94,111.94,111.93,111.935,54300000.0
2007-05-21 20:14:00,111.935,111.94,111.89,111.91,137300002.0
2007-05-21 20:15:00,111.91,111.93,111.89,111.93,218400000.0
2007-05-21 20:16:00,111.93,111.94,111.93,111.94,33500001.0
2007-05-21 20:17:00,111.95,111.97,111.93,111.95,138300000.0
2007-05-21 20:18:00,111.95,111.99,111.95,111.975,149100000.0
2007-05-21 20:19:00,111.98,111.98,111.96,111.96,27200000.0
2007-05-21 20:20:00,111.96,111.96,111.95,111.95,140199999.0
2007-05-21 20:21:00,111.95,111.98,111.94,111.97,235400000.0
2007-05-21 20:22:00,111.965,111.98,111.96,111.97,66200000.0
2007-05-21 20:23:00,111.97,111.97,111.95,111.95,78899999.0
2007-05-21 20:24:00,111.97,111.97,111.95,111.96,39400000.0
2007-05-21 20:25:00,111.96,111.96,111.935,111.95,32000000.0
2007-05-21 20:26:00,111.94,111.94,111.935,111.94,23200000.0
2007-05-21 20:27:00,111.94,111.95,111.94,111.95,47900000.0
2007-05-21 20:28:00,111.945,111.945,111.945,111.945,4800000.0
2007-05-21 20:29:00,111.95,111.96,111.95,111.95,40000000.0
2007-05-21 20:30:00,111.95,111.95,111.94,111.95,35200000.0
2007-05-21 20:31:00,111.96,111.99,111.96,111.98,151600000.0
2007-05-21 20:32:00,111.99,111.99,111.955,111.97,42400000.0
2007-05-21 20:34:00,111.97,111.97,111.96,111.96,32700000.0
2007-05-21 20:35:00,111.965,111.98,111.965,111.98,14400000.0
2007-05-21 20:36:00,111.97,111.98,111.97,111.98,12000000.0
2007-05-21 20:38:00,111.98,111.98,111.94,111.94,67000000.0
2007-05-21 20:39:00,111.94,111.95,111.925,111.93,89500000.0
2007-05-21 20:40:00,111.94,111.94,111.925,111.94,8800000.0
2007-05-21 20:41:00,111.94,111.95,111.94,111.94,52700001.0
2007-05-21 20:42:00,111.94,111.95,111.94,111.94,35200000.0
2007-05-21 20:43:00,111.94,111.94,111.94,111.94,2400000.0
2007-05-21 20:45:00,111.94,111.94,111.94,111.94,16000000.0
2007-05-21 20:46:00,111.94,111.94,111.93,111.93,22400000.0
2007-05-21 20:47:00,111.93,111.95,111.93,111.935,28800000.0
2007-05-21 20:48:00,111.95,111.95,111.94,111.94,24000000.0
2007-05-21 20:49:00,111.94,111.94,111.94,111.94,7200000.0
2007-05-21 20:50:00,111.94,111.94,111.93,111.93,30400000.0
2007-05-21 20:51:00,111.93,111.93,111.92,111.92,42400000.0
2007-05-21 20:52:00,111.92,111.93,111.915,111.93,22100000.0
2007-05-21 20:53:00,111.93,111.94,111.915,111.93,114200000.0
2007-05-21 20:54:00,111.93,111.93,111.93,111.93,16800000.0
2007-05-21 20:55:00,111.93,111.95,111.925,111.93,61600000.0
2007-05-21 20:56:00,111.93,111.97,111.93,111.96,383399997.0
2007-05-21 20:57:00,111.97,112.0,111.945,111.97,274999999.0
2007-05-21 20:58:00,111.97,111.97,111.945,111.945,179499998.0
2007-05-21 20:59:00,111.96,111.98,111.95,111.96,209500000.0
2007-05-21 21:00:00,111.95,111.95,111.93,111.945,251200000.0
2007-05-21 21:01:00,111.945,111.97,111.945,111.965,130700002.0
2007-05-21 21:02:00,111.965,111.965,111.96,111.96,21600000.0
2007-05-21 21:03:00,111.96,111.96,111.93,111.935,164300001.0
2007-05-21 21:04:00,111.935,111.96,111.935,111.95,75800001.0
2007-05-21 21:05:00,111.94,111.94,111.915,111.915,62800000.0
2007-05-21 21:06:00,111.915,111.95,111.9,111.9,252000004.0
2007-05-21 21:07:00,111.9,111.92,111.9,111.9,246000000.0
2007-05-21 21:08:00,111.905,111.905,111.9,111.9,26300000.0
2007-05-21 21:09:00,111.92,111.92,111.885,111.89,275700001.0
2007-05-21 21:10:00,111.88,111.9,111.86,111.875,191800000.0
2007-05-21 21:11:00,111.875,111.9,111.875,111.9,33500001.0
2007-05-21 21:12:00,111.89,111.9,111.88,111.885,51100000.0
2007-05-21 21:14:00,111.885,111.92,111.885,111.91,160800000.0
2007-05-21 21:15:00,111.92,111.94,111.91,111.94,103900000.0
2007-05-21 21:16:00,111.94,111.94,111.94,111.94,16000000.0
2007-05-21 21:17:00,111.94,111.94,111.93,111.93,13600000.0
2007-05-21 21:18:00,111.915,111.95,111.915,111.935,53499999.0
2007-05-21 21:20:00,111.935,111.94,111.93,111.94,47200000.0
2007-05-21 21:21:00,111.94,111.95,111.935,111.95,75200000.0
2007-05-21 21:22:00,111.95,111.95,111.93,111.93,100700000.0
2007-05-21 21:23:00,111.94,111.94,111.93,111.93,143700000.0
2007-05-21 21:24:00,111.94,111.94,111.93,111.94,65400000.0
2007-05-21 21:25:00,111.93,111.94,111.93,111.94,41500000.0
2007-05-21 21:26:00,111.93,111.93,111.905,111.92,111199999.0
2007-05-21 21:27:00,111.95,111.95,111.92,111.92,42400000.0
2007-05-21 21:28:00,111.92,111.92,111.89,111.89,74700000.0
2007-05-21 21:29:00,111.9,111.9,111.9,111.9,4800000.0
2007-05-21 21:30:00,111.9,111.9,111.89,111.9,23200000.0
2007-05-21 21:31:00,111.9,111.9,111.87,111.9,27900000.0
2007-05-21 21:32:00,111.9,111.9,111.87,111.89,18300000.0
2007-05-21 21:33:00,111.9,111.9,111.9,111.9,8000000.0
2007-05-21 21:34:00,111.9,111.9,111.88,111.9,70800002.0
2007-05-21 21:35:00,111.895,111.91,111.895,111.9,28800000.0
2007-05-21 21:36:00,111.905,111.92,111.87,111.89,143200000.0
2007-05-21 21:37:00,111.89,111.9,111.89,111.9,13600000.0
2007-05-21 21:38:00,111.9,111.9,111.9,111.9,7200000.0
2007-05-21 21:39:00,111.9,111.9,111.9,111.9,16800000.0
2007-05-21 21:40:00,111.9,111.91,111.89,111.895,78200000.0
2007-05-21 21:41:00,111.91,111.92,111.895,111.92,29600000.0
2007-05-21 21:42:00,111.915,111.94,111.905,111.925,63099999.0
2007-05-21 21:43:00,111.95,111.95,111.93,111.95,94899999.0
2007-05-21 21:44:00,111.95,111.96,111.94,111.94,60600000.0
2007-05-21 21:45:00,111.95,111.95,111.935,111.945,31100001.0
2007-05-21 21:46:00,111.945,111.97,111.945,111.95,134000000.0
2007-05-21 21:47:00,111.95,111.97,111.945,111.945,145099998.0
2007-05-21 21:48:00,111.945,111.97,111.94,111.94,118800000.0
2007-05-21 21:49:00,111.955,111.97,111.95,111.96,64600000.0
2007-05-21 21:50:00,111.95,111.96,111.95,111.96,43100000.0
2007-05-21 21:51:00,111.95,111.97,111.94,111.94,76600000.0
2007-05-21 21:52:00,111.94,111.96,111.935,111.945,88400000.0
2007-05-21 21:54:00,111.94,111.97,111.94,111.97,78899998.0
2007-05-21 21:55:00,111.96,111.97,111.96,111.965,81300000.0
2007-05-21 21:56:00,111.99,111.99,111.96,111.97,92500000.0
2007-05-21 21:57:00,111.97,111.97,111.91,111.94,132000003.0
2007-05-21 21:58:00,111.94,111.94,111.91,111.92,40800000.0
2007-05-21 21:59:00,111.92,111.95,111.92,111.95,86200000.0
2007-05-21 22:00:00,111.95,111.95,111.92,111.92,46400000.0
2007-05-21 22:01:00,111.92,111.95,111.92,111.92,55700000.0
2007-05-21 22:04:00,111.95,111.95,111.92,111.92,33600000.0
2007-05-21 22:05:00,111.95,111.95,111.91,111.915,145300000.0
2007-05-21 22:06:00,111.91,111.92,111.9,111.91,27200000.0
2007-05-21 22:07:00,111.92,111.92,111.905,111.915,22400000.0
2007-05-21 22:08:00,111.92,111.95,111.91,111.91,40500000.0
2007-05-21 22:09:00,111.92,111.92,111.92,111.92,54400000.0
2007-05-21 22:10:00,111.92,111.95,111.9,111.915,156200000.0
2007-05-21 22:11:00,111.91,111.915,111.9,111.9,51900000.0
2007-05-21 22:13:00,111.91,111.92,111.88,111.88,41600000.0
2007-05-21 22:14:00,111.9,111.9,111.89,111.9,24800000.0
2007-05-21 22:15:00,111.9,111.91,111.88,111.895,103600000.0
2007-05-21 22:16:00,111.9,111.91,111.89,111.89,17800000.0
2007-05-21 22:17:00,111.89,111.9,111.89,111.9,24500000.0
2007-05-21 22:18:00,111.895,111.895,111.89,111.895,31100000.0
2007-05-21 22:19:00,111.895,111.91,111.895,111.91,16800000.0
2007-05-21 22:20:00,111.91,111.92,111.91,111.91,62300000.0
2007-05-21 22:21:00,111.91,111.94,111.9,111.93,66100000.0
2007-05-21 22:22:00,111.93,111.93,111.92,111.92,110900000.0
2007-05-21 22:23:00,111.92,111.93,111.92,111.93,12100000.0
2007-05-21 22:25:00,111.91,111.92,111.91,111.92,18200000.0
2007-05-21 22:26:00,111.89,111.93,111.86,111.93,87400000.0
2007-05-21 22:27:00,111.91,111.93,111.91,111.93,20700000.0
2007-05-21 22:28:00,111.91,111.915,111.91,111.915,27000000.0
2007-05-21 22:29:00,111.92,111.95,111.92,111.93,31100000.0
2007-05-21 22:30:00,111.95,111.95,111.94,111.94,11200000.0
2007-05-21 22:31:00,111.94,111.96,111.94,111.96,23200000.0
2007-05-21 22:32:00,111.94,111.94,111.94,111.94,4800000.0
2007-05-21 22:33:00,111.96,111.96,111.95,111.95,4000000.0
2007-05-21 22:34:00,111.935,111.94,111.915,111.915,36000000.0
2007-05-21 22:35:00,111.91,111.93,111.91,111.91,13500000.0
2007-05-21 22:37:00,111.91,111.91,111.9,111.9,24000000.0
2007-05-21 22:38:00,111.895,111.895,111.895,111.895,6400000.0
2007-05-21 22:39:00,111.92,111.92,111.895,111.895,26400000.0
2007-05-21 22:40:00,111.89,111.93,111.89,111.89,81000000.0
2007-05-21 22:41:00,111.9,111.9,111.89,111.9,48800000.0
2007-05-21 22:42:00,111.9,111.92,111.88,111.88,40400000.0
2007-05-21 22:43:00,111.9,111.905,111.9,111.9,43600000.0
2007-05-21 22:44:00,111.9,111.9,111.9,111.9,12600000.0
2007-05-21 22:45:00,111.9,111.9,111.9,111.9,14100000.0
2007-05-21 22:46:00,111.9,111.93,111.9,111.905,59600000.0
2007-05-21 22:47:00,111.915,111.94,111.91,111.92,74900000.0
2007-05-21 22:48:00,111.915,111.93,111.91,111.93,77600000.0
2007-05-21 22:49:00,111.94,111.94,111.92,111.925,90800000.0
2007-05-21 22:50:00,111.92,111.92,111.89,111.9,76500000.0
2007-05-21 22:51:00,111.9,111.9,111.895,111.9,20000000.0
2007-05-21 22:52:00,111.9,111.92,111.89,111.92,79700000.0
2007-05-21 22:53:00,111.92,111.92,111.91,111.91,20500000.0
2007-05-21 22:54:00,111.92,111.92,111.91,111.92,49300000.0
2007-05-21 22:55:00,111.92,111.92,111.92,111.92,16000000.0
2007-05-21 22:56:00,111.905,111.94,111.89,111.93,77300000.0
2007-05-21 22:57:00,111.93,111.95,111.92,111.95,126600000.0
2007-05-21 22:58:00,111.94,111.97,111.91,111.97,53000000.0
2007-05-21 22:59:00,111.97,111.98,111.95,111.96,50800000.0
2007-05-21 23:00:00,111.96,111.96,111.95,111.96,25500000.0
2007-05-21 23:01:00,111.96,111.98,111.96,111.97,25500000.0
2007-05-21 23:02:00,111.97,111.97,111.93,111.97,1600000.0
2007-05-21 23:03:00,111.99,111.99,111.94,111.94,1600000.0
2007-05-21 23:04:00,111.94,111.94,111.94,111.94,1600000.0
2007-05-21 23:05:00,111.94,111.96,111.94,111.96,6400000.0
2007-05-21 23:06:00,111.95,111.98,111.95,111.97,8000000.0
2007-05-21 23:07:00,111.99,112.02,111.99,112.02,8000000.0
2007-05-21 23:08:00,112.01,112.01,112.01,112.01,3200000.0
2007-05-21 23:09:00,112.02,112.02,112.02,112.02,1600000.0
2007-05-21 23:10:00,112.0,112.02,111.97,112.0,11200000.0
2007-05-21 23:11:00,111.97,112.0,111.97,111.99,6400000.0
2007-05-21 23:12:00,111.99,112.0,111.985,112.0,9600000.0
2007-05-21 23:13:00,111.985,112.0,111.985,111.985,32600000.0
2007-05-21 23:14:00,112.01,112.03,111.995,112.03,44800000.0
2007-05-21 23:16:00,112.015,112.015,111.995,111.995,28800000.0
2007-05-21 23:17:00,112.01,112.01,111.99,111.99,27200000.0
2007-05-21 23:18:00,111.99,111.99,111.95,111.98,63800000.0
2007-05-21 23:19:00,111.96,111.99,111.96,111.99,51600000.0
2007-05-21 23:20:00,111.99,111.99,111.955,111.965,100200000.0
2007-05-21 23:21:00,111.965,111.965,111.96,111.965,28300000.0
2007-05-21 23:22:00,111.96,111.96,111.96,111.96,14400000.0
2007-05-21 23:23:00,111.96,111.96,111.96,111.96,16000000.0
2007-05-21 23:24:00,111.96,111.97,111.95,111.97,53800000.0
2007-05-21 23:25:00,111.975,111.975,111.97,111.97,11200000.0
2007-05-21 23:26:00,111.975,111.99,111.975,111.975,24000000.0
2007-05-21 23:27:00,111.98,111.99,111.945,111.99,25800000.0
2007-05-21 23:28:00,111.97,111.99,111.97,111.99,11700000.0
2007-05-21 23:29:00,111.99,111.99,111.99,111.99,11200000.0
2007-05-21 23:30:00,111.96,111.99,111.96,111.985,22100000.0
2007-05-21 23:31:00,111.955,111.99,111.955,111.99,39900000.0
2007-05-21 23:32:00,111.99,112.01,111.99,112.01,14400000.0
2007-05-21 23:33:00,112.01,112.01,111.995,112.0,33600000.0
2007-05-21 23:34:00,112.0,112.0,112.0,112.0,1600000.0
2007-05-21 23:37:00,111.98,112.0,111.98,112.0,13300000.0
2007-05-21 23:38:00,111.98,112.01,111.98,112.01,62800000.0
2007-05-21 23:39:00,112.01,112.045,112.01,112.045,37800000.0
2007-05-21 23:40:00,112.045,112.045,112.02,112.02,52700000.0
2007-05-21 23:41:00,112.0,112.05,111.965,112.04,174500000.0
2007-05-21 23:42:00,112.045,112.045,112.0,112.005,45300000.0
2007-05-21 23:43:00,111.995,112.0,111.95,111.985,25700000.0
2007-05-21 23:44:00,111.99,112.025,111.985,111.985,96400000.0
2007-05-21 23:45:00,112.0,112.03,112.0,112.01,25800000.0
2007-05-21 23:46:00,111.995,112.025,111.95,112.005,71300000.0
2007-05-21 23:47:00,112.0,112.05,111.985,112.05,68900000.0
2007-05-21 23:48:00,112.02,112.055,112.0,112.01,98300000.0
2007-05-21 23:49:00,112.01,112.04,112.01,112.025,20800000.0
2007-05-21 23:50:00,112.025,112.06,112.01,112.04,105800000.0
2007-05-21 23:51:00,112.04,112.06,112.03,112.04,92300000.0
2007-05-21 23:52:00,112.04,112.045,112.04,112.045,43400000.0
2007-05-21 23:53:00,112.05,112.05,112.04,112.04,56000000.0
2007-05-21 23:55:00,112.02,112.05,111.98,111.98,46800000.0
2007-05-21 23:56:00,112.03,112.06,111.97,112.0,154100000.0
2007-05-21 23:57:00,112.0,112.01,111.955,111.98,83300000.0
2007-05-21 23:58:00,112.01,112.01,112.01,112.01,3200000.0
2007-05-21 23:59:00,112.01,112.01,112.01,112.01,1600000.0
2007-05-22 00:00:00,112.01,112.01,112.0,112.0,49200000.0
2007-05-22 00:01:00,112.0,112.0,112.0,112.0,12800000.0
2007-05-22 00:03:00,112.01,112.01,111.98,112.0,135600000.0
2007-05-22 00:04:00,112.015,112.02,112.0,112.0,18100000.0
2007-05-22 00:05:00,112.015,112.02,112.01,112.01,26600000.0
2007-05-22 00:06:00,112.0,112.0,112.0,112.0,17000000.0
2007-05-22 00:07:00,112.0,112.0,112.0,112.0,34000000.0
2007-05-22 00:09:00,111.99,112.0,111.97,111.97,102600000.0
2007-05-22 00:10:00,111.96,111.99,111.96,111.98,106900000.0
2007-05-22 00:11:00,111.98,111.98,111.88,111.93,182000000.0
2007-05-22 00:12:00,111.93,111.93,111.91,111.915,17600000.0
2007-05-22 00:13:00,111.91,111.93,111.89,111.93,86000000.0
2007-05-22 00:15:00,111.93,111.93,111.91,111.93,14900000.0
2007-05-22 00:16:00,111.93,111.93,111.92,111.92,17600000.0
2007-05-22 00:17:00,111.92,111.93,111.92,111.92,37800000.0
2007-05-22 00:18:00,111.92,111.95,111.9,111.905,71400000.0
2007-05-22 00:19:00,111.92,111.92,111.88,111.91,60000000.0
2007-05-22 00:20:00,111.91,111.91,111.89,111.89,29100000.0
2007-05-22 00:21:00,111.87,111.9,111.87,111.9,32800000.0
2007-05-22 00:22:00,111.9,111.91,111.89,111.9,58600000.0
2007-05-22 00:23:00,111.9,111.905,111.89,111.9,26800000.0
2007-05-22 00:24:00,111.9,111.905,111.89,111.9,24300000.0
2007-05-22 00:25:00,111.89,111.9,111.89,111.89,35100000.0
2007-05-22 00:26:00,111.89,111.89,111.89,111.89,60600000.0
2007-05-22 00:27:00,111.89,111.89,111.89,111.89,30300000.0
2007-05-22 00:28:00,111.89,111.91,111.89,111.905,55000000.0
2007-05-22 00:29:00,111.905,111.94,111.905,111.925,157400000.0
2007-05-22 00:30:00,111.9,111.9,111.89,111.9,29000000.0
2007-05-22 00:31:00,111.9,111.9,111.83,111.83,87900000.0
2007-05-22 00:32:00,111.83,111.945,111.83,111.925,274300000.0
2007-05-22 00:33:00,111.92,111.925,111.88,111.89,170900000.0
2007-05-22 00:34:00,111.88,111.9,111.86,111.88,130100000.0
2007-05-22 00:35:00,111.87,111.88,111.85,111.87,171900000.0
2007-05-22 00:36:00,111.86,111.89,111.86,111.88,86600000.0
2007-05-22 00:38:00,111.88,111.88,111.86,111.865,53300000.0
2007-05-22 00:39:00,111.83,111.865,111.83,111.855,64700000.0
2007-05-22 00:40:00,111.86,111.86,111.83,111.84,35900000.0
2007-05-22 00:41:00,111.84,111.84,111.82,111.83,23900000.0
2007-05-22 00:42:00,111.83,111.85,111.83,111.85,33800000.0
2007-05-22 00:43:00,111.84,111.85,111.82,111.85,49300000.0
2007-05-22 00:44:00,111.83,111.88,111.83,111.87,95800000.0
2007-05-22 00:45:00,111.86,111.87,111.86,111.87,44800000.0
2007-05-22 00:46:00,111.86,111.87,111.845,111.86,49600000.0
2007-05-22 00:47:00,111.87,111.88,111.855,111.86,44800000.0
2007-05-22 00:48:00,111.855,111.87,111.85,111.86,144400000.0
2007-05-22 00:49:00,111.87,111.87,111.87,111.87,20300000.0
2007-05-22 00:50:00,111.865,111.87,111.86,111.87,25300000.0
2007-05-22 00:51:00,111.865,111.88,111.865,111.88,17600000.0
2007-05-22 00:52:00,111.88,111.89,111.86,111.88,38100000.0
2007-05-22 00:53:00,111.88,111.88,111.88,111.88,26400000.0
2007-05-22 00:54:00,111.88,111.885,111.87,111.88,102300001.0
2007-05-22 00:55:00,111.885,111.89,111.88,111.89,37799999.0
2007-05-22 00:56:00,111.89,111.91,111.89,111.91,27700000.0
2007-05-22 00:57:00,111.91,111.91,111.91,111.91,4800000.0
2007-05-22 00:58:00,111.91,111.94,111.9,111.94,87500000.0
2007-05-22 00:59:00,111.95,111.97,111.91,111.915,214500000.0
2007-05-22 01:00:00,111.93,111.93,111.91,111.92,69300000.0
2007-05-22 01:01:00,111.92,111.925,111.89,111.91,142600000.0
2007-05-22 01:02:00,111.9,111.91,111.9,111.9,89700000.0
2007-05-22 01:04:00,111.92,111.93,111.92,111.93,13600000.0
2007-05-22 01:05:00,111.93,111.95,111.91,111.95,184699997.0
2007-05-22 01:06:00,111.94,111.96,111.94,111.96,54900000.0
2007-05-22 01:07:00,111.97,111.97,111.93,111.93,95899999.0
2007-05-22 01:08:00,111.935,111.95,111.935,111.95,22400000.0
2007-05-22 01:10:00,111.95,111.955,111.94,111.955,30100000.0
2007-05-22 01:11:00,111.96,111.96,111.93,111.93,57300000.0
2007-05-22 01:12:00,111.93,111.95,111.93,111.94,51400000.0
2007-05-22 01:13:00,111.94,111.955,111.94,111.955,63099999.0
2007-05-22 01:15:00,111.96,111.96,111.955,111.96,133600000.0
2007-05-22 01:16:00,111.96,111.96,111.955,111.955,14400000.0
2007-05-22 01:17:00,111.96,111.97,111.96,111.96,48499999.0
2007-05-22 01:18:00,111.965,111.97,111.95,111.95,102900000.0
2007-05-22 01:19:00,111.95,111.98,111.95,111.97,189099996.0
2007-05-22 01:20:00,111.97,111.98,111.97,111.97,163600000.0
2007-05-22 01:21:00,111.975,111.975,111.97,111.975,54100000.0
2007-05-22 01:22:00,111.975,111.985,111.965,111.98,87800000.0
2007-05-22 01:23:00,111.985,111.985,111.985,111.985,4800000.0
2007-05-22 01:25:00,111.985,111.985,111.98,111.98,57299999.0
2007-05-22 01:26:00,111.98,111.98,111.97,111.97,126599996.0
2007-05-22 01:27:00,111.97,111.97,111.945,111.95,132699999.0
2007-05-22 01:28:00,111.95,111.95,111.905,111.92,169500000.0
2007-05-22 01:29:00,111.92,111.93,111.92,111.93,123199999.0
2007-05-22 01:30:00,111.92,111.92,111.895,111.92,170100000.0
2007-05-22 01:31:00,111.92,111.92,111.895,111.92,330199996.0
2007-05-22 01:32:00,111.92,111.92,111.895,111.92,160499997.0
2007-05-22 01:33:00,111.92,111.93,111.92,111.93,30100000.0
2007-05-22 01:34:00,111.92,111.92,111.905,111.92,36199999.0
2007-05-22 01:36:00,111.91,111.92,111.91,111.92,43099999.0
2007-05-22 01:37:00,111.92,111.93,111.91,111.915,117799998.0
2007-05-22 01:38:00,111.89,111.93,111.89,111.93,120299997.0
2007-05-22 01:39:00,111.93,111.94,111.93,111.94,32199999.0
2007-05-22 01:40:00,111.94,111.98,111.925,111.95,397999999.0
2007-05-22 01:41:00,111.96,111.97,111.94,111.97,82700000.0
2007-05-22 01:42:00,111.96,111.97,111.96,111.97,56700000.0
2007-05-22 01:43:00,111.97,111.99,111.97,111.97,274200000.0
2007-05-22 01:44:00,111.97,111.97,111.97,111.97,85900000.0
2007-05-22 01:45:00,111.97,111.98,111.945,111.96,136000000.0
2007-05-22 01:46:00,111.945,111.96,111.945,111.96,17300000.0
2007-05-22 01:47:00,111.96,111.965,111.96,111.96,77100000.0
2007-05-22 01:48:00,111.96,111.97,111.96,111.97,76900000.0
2007-05-22 01:49:00,111.96,111.96,111.96,111.96,8000000.0
2007-05-22 01:52:00,111.96,111.96,111.96,111.96,8000000.0
2007-05-22 01:53:00,111.96,111.97,111.96,111.96,23000000.0
2007-05-22 01:54:00,111.97,111.97,111.92,111.93,185900003.0
2007-05-22 01:55:00,111.94,111.95,111.93,111.935,108800002.0
2007-05-22 01:56:00,111.945,111.945,111.93,111.93,53800000.0
2007-05-22 01:57:00,111.94,111.94,111.94,111.94,10900000.0
2007-05-22 01:58:00,111.94,111.94,111.93,111.94,75300000.0
2007-05-22 01:59:00,111.94,111.95,111.93,111.945,103200000.0
2007-05-22 02:00:00,111.94,111.955,111.94,111.945,322900000.0
2007-05-22 02:01:00,111.945,111.955,111.94,111.95,121200000.0
2007-05-22 02:02:00,111.955,111.96,111.94,111.95,317900000.0
2007-05-22 02:03:00,111.95,111.95,111.93,111.95,107700000.0
2007-05-22 02:04:00,111.945,111.95,111.93,111.93,291400000.0
2007-05-22 02:05:00,111.93,111.93,111.9,111.93,251700000.0
2007-05-22 02:06:00,111.93,111.94,111.91,111.935,273500000.0
2007-05-22 02:07:00,111.94,111.945,111.915,111.93,342600000.0
2007-05-22 02:08:00,111.94,111.94,111.92,111.92,128300000.0
2007-05-22 02:09:00,111.925,111.935,111.9,111.9,301800000.0
2007-05-22 02:10:00,111.91,111.95,111.905,111.905,268900000.0
2007-05-22 02:11:00,111.92,111.94,111.92,111.93,152100000.0
2007-05-22 02:12:00,111.93,111.94,111.92,111.92,157200000.0
2007-05-22 02:13:00,111.92,111.94,111.91,111.93,202100000.0
2007-05-22 02:14:00,111.93,111.945,111.9,111.94,317400000.0
2007-05-22 02:15:00,111.92,111.94,111.92,111.92,149200000.0
2007-05-22 02:16:00,111.94,111.96,111.92,111.92,63000000.0
2007-05-22 02:17:00,111.95,111.96,111.92,111.92,62200000.0
2007-05-22 02:18:00,111.92,111.96,111.92,111.96,9700000.0
2007-05-22 02:19:00,111.96,111.96,111.95,111.95,11200000.0
2007-05-22 02:20:00,111.95,111.95,111.92,111.93,117600003.0
2007-05-22 02:21:00,111.925,111.925,111.925,111.925,5600000.0
2007-05-22 02:22:00,111.93,111.93,111.91,111.92,35900000.0
2007-05-22 02:23:00,111.915,111.93,111.91,111.92,376699999.0
2007-05-22 02:24:00,111.92,111.93,111.91,111.915,130299999.0
2007-05-22 02:25:00,111.92,111.92,111.915,111.92,25600000.0
2007-05-22 02:26:00,111.92,111.93,111.92,111.92,68800000.0
2007-05-22 02:27:00,111.92,111.925,111.9,111.925,60000000.0
2007-05-22 02:28:00,111.92,111.93,111.92,111.93,55600000.0
2007-05-22 02:29:00,111.92,111.93,111.895,111.925,135100002.0
2007-05-22 02:30:00,111.925,111.93,111.92,111.93,51600001.0
2007-05-22 02:31:00,111.93,111.93,111.93,111.93,16000000.0
2007-05-22 02:32:00,111.93,111.93,111.92,111.92,27200000.0
2007-05-22 02:33:00,111.92,111.93,111.875,111.88,130800001.0
2007-05-22 02:34:00,111.88,111.89,111.88,111.88,75200000.0
2007-05-22 02:35:00,111.88,111.89,111.88,111.89,46800000.0
2007-05-22 02:36:00,111.89,111.89,111.88,111.89,214900001.0
2007-05-22 02:37:00,111.885,111.89,111.86,111.88,69600002.0
2007-05-22 02:38:00,111.88,111.88,111.855,111.87,25600000.0
2007-05-22 02:39:00,111.86,111.86,111.86,111.86,56000000.0
2007-05-22 02:40:00,111.86,111.86,111.86,111.86,12000000.0
2007-05-22 02:41:00,111.86,111.87,111.84,111.86,182400000.0
2007-05-22 02:42:00,111.86,111.86,111.84,111.86,162800001.0
2007-05-22 02:43:00,111.86,111.86,111.85,111.85,21600000.0
2007-05-22 02:44:00,111.85,111.87,111.83,111.86,129600002.0
2007-05-22 02:45:00,111.87,111.88,111.86,111.86,116799999.0
2007-05-22 02:46:00,111.86,111.87,111.84,111.85,355099999.0
2007-05-22 02:47:00,111.86,111.87,111.85,111.86,118000001.0
2007-05-22 02:48:00,111.85,111.87,111.825,111.86,139200000.0
2007-05-22 02:49:00,111.86,111.87,111.86,111.87,83000000.0
2007-05-22 02:50:00,111.87,111.87,111.83,111.85,248900000.0
2007-05-22 02:51:00,111.85,111.85,111.85,111.85,45600000.0
2007-05-22 02:52:00,111.83,111.86,111.83,111.85,118900001.0
2007-05-22 02:53:00,111.85,111.85,111.815,111.83,320899998.0
2007-05-22 02:54:00,111.82,111.86,111.82,111.85,536399998.0
2007-05-22 02:55:00,111.85,111.85,111.82,111.845,341099993.0
2007-05-22 02:56:00,111.85,111.88,111.85,111.87,252000001.0
2007-05-22 02:57:00,111.87,111.87,111.83,111.86,228200000.0
2007-05-22 02:58:00,111.84,111.84,111.84,111.84,1600000.0
2007-05-22 02:59:00,111.86,111.89,111.86,111.86,262100003.0
2007-05-22 03:00:00,111.89,111.91,111.89,111.91,157000002.0
2007-05-22 03:01:00,111.91,111.91,111.87,111.9,115300000.0
2007-05-22 03:02:00,111.9,111.9,111.9,111.9,28800000.0
2007-05-22 03:03:00,111.9,111.9,111.89,111.89,8000000.0
2007-05-22 03:04:00,111.89,111.9,111.89,111.9,155200000.0
2007-05-22 03:05:00,111.9,111.91,111.88,111.9,191900000.0
2007-05-22 03:06:00,111.9,111.91,111.895,111.9,58800000.0
2007-05-22 03:07:00,111.9,111.91,111.89,111.9,199600000.0
2007-05-22 03:08:00,111.9,111.9,111.9,111.9,49600000.0
2007-05-22 03:09:00,111.9,111.91,111.88,111.9,58700001.0
2007-05-22 03:10:00,111.89,111.92,111.885,111.9,305699998.0
2007-05-22 03:11:00,111.9,111.91,111.9,111.91,107300000.0
2007-05-22 03:12:00,111.91,111.91,111.91,111.91,51800000.0
2007-05-22 03:13:00,111.92,111.93,111.91,111.93,40100000.0
2007-05-22 03:14:00,111.9,111.91,111.9,111.91,59900001.0
2007-05-22 03:15:00,111.91,111.92,111.91,111.91,55500000.0
2007-05-22 03:16:00,111.91,111.92,111.91,111.92,230300008.0
2007-05-22 03:17:00,111.91,111.93,111.91,111.92,101199999.0
2007-05-22 03:18:00,111.92,111.92,111.91,111.92,267200009.0
2007-05-22 03:19:00,111.91,111.92,111.895,111.905,307199999.0
2007-05-22 03:20:00,111.91,111.91,111.88,111.88,210900001.0
2007-05-22 03:21:00,111.91,111.91,111.88,111.91,382300004.0
2007-05-22 03:22:00,111.88,111.92,111.88,111.92,340400005.0
2007-05-22 03:23:00,111.92,111.94,111.92,111.93,63400000.0
2007-05-22 03:24:00,111.93,111.93,111.93,111.93,49700000.0
2007-05-22 03:25:00,111.93,111.93,111.925,111.93,177600003.0
2007-05-22 03:26:00,111.93,111.94,111.93,111.94,96000002.0
2007-05-22 03:27:00,111.94,111.94,111.92,111.94,117199999.0
2007-05-22 03:28:00,111.94,111.96,111.94,111.945,493000000.0
2007-05-22 03:29:00,111.95,111.96,111.93,111.955,206800000.0
2007-05-22 03:30:00,111.94,111.955,111.925,111.94,388400000.0
2007-05-22 03:31:00,111.94,111.95,111.94,111.95,42800000.0
2007-05-22 03:32:00,111.95,111.95,111.94,111.95,24700000.0
2007-05-22 03:33:00,111.94,111.955,111.93,111.95,105400000.0
2007-05-22 03:34:00,111.95,111.96,111.95,111.96,25500000.0
2007-05-22 03:35:00,111.96,111.96,111.96,111.96,89000000.0
2007-05-22 03:36:00,111.96,111.98,111.96,111.98,176900003.0
2007-05-22 03:37:00,111.98,111.99,111.98,111.99,45400000.0
2007-05-22 03:38:00,111.99,111.99,111.98,111.98,130800002.0
2007-05-22 03:40:00,111.99,111.99,111.99,111.99,42800000.0
2007-05-22 03:41:00,111.99,112.0,111.99,112.0,38800000.0
2007-05-22 03:42:00,112.0,112.0,111.985,111.985,33600000.0
2007-05-22 03:43:00,111.99,111.99,111.96,111.96,75600002.0
2007-05-22 03:44:00,111.97,111.98,111.94,111.94,213600002.0
2007-05-22 03:45:00,111.94,111.97,111.94,111.95,101800001.0
2007-05-22 03:46:00,111.95,111.95,111.95,111.95,2400000.0
2007-05-22 03:47:00,111.94,111.94,111.91,111.94,44800000.0
2007-05-22 03:48:00,111.94,111.96,111.93,111.96,107200000.0
2007-05-22 03:49:00,111.96,111.96,111.935,111.95,34400000.0
2007-05-22 03:50:00,111.95,111.95,111.94,111.94,23300000.0
2007-05-22 03:51:00,111.94,111.97,111.94,111.95,91200000.0
2007-05-22 03:52:00,111.96,111.96,111.93,111.94,63000000.0
2007-05-22 03:53:00,111.94,111.95,111.92,111.92,57900000.0
2007-05-22 03:54:00,111.93,111.96,111.93,111.96,273100003.0
2007-05-22 03:55:00,111.96,111.97,111.92,111.945,145300000.0
2007-05-22 03:56:00,111.95,111.95,111.91,111.93,110499999.0
2007-05-22 03:57:00,111.93,111.945,111.93,111.945,178399996.0
2007-05-22 03:58:00,111.93,111.945,111.87,111.87,247599998.0
2007-05-22 03:59:00,111.87,111.9,111.87,111.9,237300003.0
2007-05-22 04:00:00,111.9,111.91,111.9,111.91,24400000.0
2007-05-22 04:01:00,111.91,111.94,111.895,111.93,254200000.0
2007-05-22 04:02:00,111.94,111.95,111.935,111.95,18300000.0
2007-05-22 04:03:00,111.95,111.95,111.88,111.89,101500000.0
2007-05-22 04:04:00,111.895,111.9,111.88,111.88,131400001.0
2007-05-22 04:05:00,111.88,111.88,111.86,111.87,210800004.0
2007-05-22 04:06:00,111.865,111.89,111.85,111.865,263100005.0
2007-05-22 04:07:00,111.86,111.9,111.86,111.89,209600002.0
2007-05-22 04:08:00,111.88,111.91,111.88,111.89,372800004.0
2007-05-22 04:09:00,111.89,111.91,111.88,111.895,128800000.0
2007-05-22 04:10:00,111.9,111.9,111.895,111.895,24000000.0
2007-05-22 04:11:00,111.9,111.91,111.89,111.9,121800001.0
2007-05-22 04:12:00,111.9,111.9,111.845,111.845,90600001.0
2007-05-22 04:14:00,111.88,111.89,111.86,111.89,65800000.0
2007-05-22 04:15:00,111.89,111.89,111.885,111.885,21600000.0
2007-05-22 04:16:00,111.89,111.89,111.89,111.89,2400000.0
2007-05-22 04:17:00,111.89,111.89,111.89,111.89,7200000.0
2007-05-22 04:18:00,111.89,111.91,111.89,111.91,63600000.0
2007-05-22 04:19:00,111.91,111.92,111.91,111.91,65600000.0
2007-05-22 04:20:00,111.92,111.92,111.9,111.91,99000000.0
2007-05-22 04:21:00,111.91,111.92,111.865,111.9,169100000.0
2007-05-22 04:22:00,111.9,111.91,111.88,111.89,131599999.0
2007-05-22 04:23:00,111.9,111.905,111.88,111.89,246000000.0
2007-05-22 04:24:00,111.895,111.895,111.895,111.895,4800000.0
2007-05-22 04:25:00,111.895,111.9,111.88,111.895,100400000.0
2007-05-22 04:26:00,111.9,111.91,111.9,111.9,94300000.0
2007-05-22 04:27:00,111.9,111.9,111.88,111.88,60800001.0
2007-05-22 04:28:00,111.9,111.91,111.88,111.9,51100001.0
2007-05-22 04:29:00,111.9,111.91,111.88,111.89,54700000.0
2007-05-22 04:30:00,111.9,111.9,111.9,111.9,41600001.0
2007-05-22 04:31:00,111.905,111.905,111.9,111.9,58400000.0
2007-05-22 04:32:00,111.9,111.9,111.9,111.9,244000000.0
2007-05-22 04:33:00,111.9,111.9,111.88,111.89,31600000.0
2007-05-22 04:36:00,111.885,111.92,111.885,111.92,114600000.0
2007-05-22 04:37:00,111.93,111.93,111.93,111.93,5600000.0
2007-05-22 04:38:00,111.93,111.93,111.92,111.92,79200000.0
2007-05-22 04:39:00,111.92,111.93,111.92,111.93,38400000.0
2007-05-22 04:40:00,111.93,111.93,111.93,111.93,64800000.0
2007-05-22 04:41:00,111.93,111.935,111.93,111.93,36000000.0
2007-05-22 04:42:00,111.93,111.95,111.93,111.945,65200000.0
2007-05-22 04:43:00,111.945,111.955,111.94,111.955,140400002.0
2007-05-22 04:44:00,111.95,111.95,111.94,111.945,147200002.0
2007-05-22 04:45:00,111.945,111.945,111.93,111.94,144000002.0
2007-05-22 04:46:00,111.95,111.95,111.93,111.935,254800001.0
2007-05-22 04:47:00,111.935,111.945,111.92,111.93,165300000.0
2007-05-22 04:48:00,111.93,111.94,111.905,111.92,384200000.0
2007-05-22 04:49:00,111.925,111.935,111.92,111.93,151600002.0
2007-05-22 04:50:00,111.93,111.95,111.91,111.925,236600000.0
2007-05-22 04:51:00,111.92,111.93,111.91,111.92,118000000.0
2007-05-22 04:52:00,111.91,111.93,111.91,111.93,74400000.0
2007-05-22 04:53:00,111.91,111.93,111.9,111.9,119200004.0
2007-05-22 04:54:00,111.92,111.92,111.9,111.9,24400001.0
2007-05-22 04:55:00,111.92,111.925,111.885,111.92,99100001.0
2007-05-22 04:56:00,111.915,111.925,111.9,111.9,93700001.0
2007-05-22 04:57:00,111.92,111.925,111.9,111.925,46000001.0
2007-05-22 04:58:00,111.93,111.93,111.88,111.91,271200007.0
2007-05-22 04:59:00,111.91,111.92,111.9,111.905,235300000.0
2007-05-22 05:00:00,111.9,111.92,111.89,111.91,266000000.0
2007-05-22 05:02:00,111.905,111.93,111.905,111.915,42600000.0
2007-05-22 05:03:00,111.92,111.92,111.89,111.92,60900000.0
2007-05-22 05:04:00,111.9,111.92,111.9,111.92,48200000.0
2007-05-22 05:05:00,111.92,111.93,111.9,111.93,214600005.0
2007-05-22 05:06:00,111.93,111.93,111.9,111.93,163800006.0
2007-05-22 05:07:00,111.93,111.94,111.92,111.93,60000000.0
2007-05-22 05:08:00,111.93,111.93,111.91,111.915,36400000.0
2007-05-22 05:09:00,111.93,111.93,111.905,111.92,19200000.0
2007-05-22 05:10:00,111.92,111.92,111.905,111.92,12000000.0
2007-05-22 05:11:00,111.905,111.92,111.905,111.92,12000000.0
2007-05-22 05:13:00,111.91,111.91,111.895,111.91,24000000.0
2007-05-22 05:14:00,111.92,111.92,111.92,111.92,9600000.0
2007-05-22 05:15:00,111.92,111.92,111.88,111.88,72800000.0
2007-05-22 05:16:00,111.9,111.91,111.9,111.91,66400001.0
2007-05-22 05:17:00,111.91,111.91,111.9,111.9,32400001.0
2007-05-22 05:18:00,111.91,111.91,111.885,111.89,67100000.0
2007-05-22 05:19:00,111.88,111.9,111.88,111.885,64100000.0
2007-05-22 05:20:00,111.89,111.89,111.875,111.89,80000000.0
2007-05-22 05:22:00,111.88,111.89,111.88,111.89,102400000.0
2007-05-22 05:23:00,111.9,111.9,111.87,111.87,129400002.0
2007-05-22 05:24:00,111.88,111.9,111.87,111.9,573900007.0
2007-05-22 05:25:00,111.9,111.92,111.9,111.9,105200001.0
2007-05-22 05:26:00,111.9,111.91,111.9,111.91,123500000.0
2007-05-22 05:27:00,111.91,111.91,111.89,111.89,39200000.0
2007-05-22 05:28:00,111.89,111.89,111.88,111.88,40500000.0
2007-05-22 05:29:00,111.885,111.885,111.88,111.88,14300000.0
2007-05-22 05:30:00,111.89,111.89,111.89,111.89,33600000.0
2007-05-22 05:31:00,111.87,111.9,111.87,111.88,43700000.0
2007-05-22 05:32:00,111.88,111.88,111.87,111.87,9600000.0
2007-05-22 05:33:00,111.89,111.89,111.89,111.89,9600000.0
2007-05-22 05:34:00,111.89,111.89,111.88,111.88,51100000.0
2007-05-22 05:36:00,111.89,111.89,111.865,111.88,118800000.0
2007-05-22 05:37:00,111.88,111.88,111.865,111.865,22100000.0
2007-05-22 05:38:00,111.88,111.88,111.865,111.87,16800000.0
2007-05-22 05:39:00,111.87,111.88,111.855,111.86,86000000.0
2007-05-22 05:40:00,111.865,111.88,111.86,111.865,71000000.0
2007-05-22 05:41:00,111.865,111.88,111.86,111.865,22400000.0
2007-05-22 05:42:00,111.87,111.87,111.86,111.865,25500000.0
2007-05-22 05:44:00,111.86,111.87,111.86,111.87,11100000.0
2007-05-22 05:49:00,111.86,111.88,111.86,111.88,103199997.0
2007-05-22 05:50:00,111.865,111.865,111.845,111.865,60899999.0
2007-05-22 05:51:00,111.86,111.86,111.86,111.86,22799999.0
2007-05-22 05:53:00,111.88,111.88,111.855,111.87,84000001.0
2007-05-22 05:54:00,111.87,111.88,111.865,111.87,16800000.0
2007-05-22 05:55:00,111.86,111.88,111.86,111.87,52800000.0
2007-05-22 05:56:00,111.86,111.87,111.86,111.87,16000000.0
2007-05-22 05:57:00,111.87,111.87,111.87,111.87,12000000.0
2007-05-22 05:58:00,111.86,111.87,111.86,111.86,71200000.0
2007-05-22 06:00:00,111.88,111.88,111.86,111.87,43600000.0
2007-05-22 06:01:00,111.86,111.88,111.86,111.86,112000000.0
2007-05-22 06:02:00,111.88,111.88,111.86,111.88,226599999.0
2007-05-22 06:03:00,111.87,111.87,111.87,111.87,24000000.0
2007-05-22 06:04:00,111.87,111.88,111.855,111.88,54200000.0
2007-05-22 06:05:00,111.88,111.88,111.87,111.87,45100000.0
2007-05-22 06:06:00,111.87,111.88,111.865,111.88,41000000.0
2007-05-22 06:07:00,111.88,111.885,111.88,111.885,20700000.0
2007-05-22 06:08:00,111.885,111.885,111.87,111.87,72399999.0
2007-05-22 06:09:00,111.87,111.88,111.845,111.845,142300000.0
2007-05-22 06:10:00,111.845,111.87,111.835,111.85,198100004.0
2007-05-22 06:11:00,111.84,111.86,111.825,111.84,185999997.0
2007-05-22 06:12:00,111.84,111.85,111.825,111.85,50400000.0
2007-05-22 06:13:00,111.85,111.85,111.84,111.84,30400000.0
2007-05-22 06:14:00,111.85,111.85,111.83,111.84,65200000.0
2007-05-22 06:15:00,111.84,111.84,111.825,111.84,99600001.0
2007-05-22 06:16:00,111.845,111.86,111.83,111.85,298099998.0
2007-05-22 06:17:00,111.85,111.86,111.84,111.85,112000002.0
2007-05-22 06:18:00,111.85,111.86,111.845,111.86,12000000.0
2007-05-22 06:19:00,111.86,111.86,111.83,111.84,62700000.0
2007-05-22 06:20:00,111.84,111.84,111.825,111.825,7200000.0
2007-05-22 06:21:00,111.84,111.84,111.825,111.84,19200000.0
2007-05-22 06:22:00,111.84,111.84,111.825,111.83,40800000.0
2007-05-22 06:23:00,111.83,111.84,111.8,111.84,12800000.0
2007-05-22 06:26:00,111.84,111.86,111.835,111.85,38400000.0
2007-05-22 06:27:00,111.85,111.85,111.84,111.85,16800000.0
2007-05-22 06:28:00,111.85,111.85,111.85,111.85,12000000.0
2007-05-22 06:29:00,111.85,111.86,111.83,111.85,72000000.0
2007-05-22 06:30:00,111.85,111.86,111.84,111.86,64400000.0
2007-05-22 06:31:00,111.85,111.85,111.85,111.85,16800000.0
2007-05-22 06:34:00,111.85,111.85,111.84,111.84,36400000.0
2007-05-22 06:35:00,111.85,111.85,111.85,111.85,800000.0
2007-05-22 06:36:00,111.85,111.85,111.84,111.84,27600000.0
2007-05-22 06:37:00,111.85,111.86,111.83,111.85,125200000.0
2007-05-22 06:38:00,111.85,111.85,111.85,111.85,4800000.0
2007-05-22 06:39:00,111.85,111.85,111.85,111.85,800000.0
2007-05-22 06:40:00,111.85,111.85,111.84,111.85,130600000.0
2007-05-22 06:41:00,111.845,111.85,111.83,111.85,77600002.0
2007-05-22 06:44:00,111.85,111.85,111.85,111.85,6400000.0
2007-05-22 06:45:00,111.835,111.84,111.83,111.835,56299999.0
2007-05-22 06:46:00,111.85,111.85,111.85,111.85,7200000.0
2007-05-22 06:47:00,111.85,111.85,111.825,111.84,40800000.0
2007-05-22 06:48:00,111.84,111.84,111.84,111.84,800000.0
2007-05-22 06:49:00,111.84,111.85,111.84,111.85,4800000.0
2007-05-22 06:50:00,111.85,111.85,111.85,111.85,76000000.0
2007-05-22 06:51:00,111.85,111.85,111.84,111.85,8800000.0
2007-05-22 06:52:00,111.85,111.85,111.85,111.85,12800000.0
2007-05-22 06:53:00,111.85,111.85,111.85,111.85,10400000.0
2007-05-22 06:54:00,111.85,111.85,111.85,111.85,9600000.0
2007-05-22 06:55:00,111.85,111.86,111.84,111.845,77900000.0
2007-05-22 06:56:00,111.845,111.86,111.84,111.845,41200000.0
2007-05-22 06:57:00,111.845,111.87,111.845,111.87,72000000.0
2007-05-22 06:58:00,111.855,111.87,111.855,111.86,40800000.0
2007-05-22 06:59:00,111.87,111.93,111.855,111.93,220700000.0
2007-05-22 07:00:00,111.93,111.935,111.85,111.88,418000000.0
2007-05-22 07:01:00,111.87,111.88,111.86,111.86,234400000.0
2007-05-22 07:02:00,111.87,111.895,111.86,111.88,182600001.0
2007-05-22 07:03:00,111.88,111.895,111.87,111.885,182100000.0
2007-05-22 07:04:00,111.885,111.895,111.88,111.89,62400000.0
2007-05-22 07:05:00,111.89,111.895,111.88,111.89,48000000.0
2007-05-22 07:06:00,111.89,111.89,111.86,111.89,60700000.0
2007-05-22 07:07:00,111.89,111.89,111.86,111.86,52000001.0
2007-05-22 07:08:00,111.89,111.89,111.86,111.89,130000004.0
2007-05-22 07:09:00,111.89,111.9,111.87,111.89,79600000.0
2007-05-22 07:10:00,111.9,111.9,111.9,111.9,2400000.0
2007-05-22 07:11:00,111.895,111.9,111.885,111.89,39200000.0
2007-05-22 07:12:00,111.895,111.9,111.87,111.9,19100000.0
2007-05-22 07:13:00,111.895,111.9,111.87,111.895,116700000.0
2007-05-22 07:14:00,111.89,111.9,111.87,111.87,107700000.0
2007-05-22 07:15:00,111.87,111.895,111.87,111.89,26300000.0
2007-05-22 07:16:00,111.89,111.9,111.89,111.9,19200000.0
2007-05-22 07:17:00,111.9,111.9,111.89,111.9,13600000.0
2007-05-22 07:18:00,111.9,111.9,111.865,111.89,91600001.0
2007-05-22 07:19:00,111.88,111.9,111.865,111.865,60900000.0
2007-05-22 07:20:00,111.9,111.9,111.88,111.895,31000000.0
2007-05-22 07:21:00,111.9,111.9,111.88,111.88,54000000.0
2007-05-22 07:22:00,111.9,111.9,111.89,111.89,19200000.0
2007-05-22 07:23:00,111.9,111.9,111.865,111.865,72600000.0
2007-05-22 07:24:00,111.88,111.9,111.88,111.88,58800000.0
2007-05-22 07:25:00,111.88,111.88,111.87,111.87,15200000.0
2007-05-22 07:26:00,111.87,111.88,111.83,111.855,141300000.0
2007-05-22 07:27:00,111.86,111.88,111.83,111.87,190000001.0
2007-05-22 07:28:00,111.87,111.87,111.87,111.87,4800000.0
2007-05-22 07:29:00,111.86,111.88,111.86,111.865,56800000.0
2007-05-22 07:30:00,111.88,111.88,111.85,111.87,90000000.0
2007-05-22 07:31:00,111.87,111.88,111.855,111.855,118800003.0
2007-05-22 07:32:00,111.855,111.87,111.855,111.855,29100000.0
2007-05-22 07:33:00,111.855,111.87,111.85,111.86,33600000.0
2007-05-22 07:34:00,111.86,111.86,111.83,111.85,124999999.0
2007-05-22 07:35:00,111.87,111.88,111.84,111.865,251700000.0
2007-05-22 07:36:00,111.87,111.88,111.86,111.87,65200000.0
2007-05-22 07:37:00,111.87,111.89,111.87,111.89,11100000.0
2007-05-22 07:38:00,111.875,111.89,111.87,111.89,24700000.0
2007-05-22 07:39:00,111.875,111.89,111.86,111.865,130400000.0
2007-05-22 07:40:00,111.88,111.88,111.835,111.845,138000000.0
2007-05-22 07:41:00,111.85,111.88,111.84,111.865,163400000.0
2007-05-22 07:42:00,111.865,111.88,111.855,111.88,40800000.0
2007-05-22 07:43:00,111.88,111.89,111.865,111.875,44700000.0
2007-05-22 07:44:00,111.875,111.92,111.875,111.92,149800000.0
2007-05-22 07:45:00,111.92,111.92,111.905,111.91,12000000.0
2007-05-22 07:46:00,111.91,111.93,111.88,111.92,121800000.0
2007-05-22 07:47:00,111.92,111.96,111.91,111.95,292100003.0
2007-05-22 07:48:00,111.95,111.99,111.95,111.99,110400000.0
2007-05-22 07:49:00,111.99,111.99,111.95,111.95,154200001.0
2007-05-22 07:50:00,111.94,111.965,111.93,111.96,115000000.0
2007-05-22 07:51:00,111.96,112.05,111.96,112.02,155100000.0
2007-05-22 07:52:00,112.02,112.04,112.015,112.03,42200000.0
2007-05-22 07:53:00,112.03,112.05,112.015,112.045,124900000.0
2007-05-22 07:54:00,112.06,112.06,112.04,112.055,72300000.0
2007-05-22 07:55:00,112.04,112.06,112.04,112.04,63100001.0
2007-05-22 07:56:00,112.05,112.07,112.03,112.04,152400001.0
2007-05-22 07:57:00,112.04,112.04,112.03,112.03,23200000.0
2007-05-22 07:58:00,112.03,112.04,112.015,112.03,83500000.0
2007-05-22 07:59:00,112.03,112.05,112.03,112.03,44500000.0
2007-05-22 08:00:00,112.04,112.05,112.015,112.03,324400003.0
2007-05-22 08:01:00,112.04,112.04,111.995,112.03,187000001.0
2007-05-22 08:02:00,112.03,112.03,111.99,112.01,196699999.0
2007-05-22 08:03:00,112.01,112.01,112.0,112.005,91199999.0
2007-05-22 08:04:00,112.005,112.03,111.99,112.02,216800002.0
2007-05-22 08:05:00,112.02,112.04,112.0,112.03,94300000.0
2007-05-22 08:06:00,112.015,112.03,112.0,112.01,103200000.0
2007-05-22 08:07:00,112.01,112.01,111.98,112.0,246000003.0
2007-05-22 08:08:00,111.995,111.995,111.97,111.975,74700000.0
2007-05-22 08:09:00,111.965,112.0,111.95,111.98,276999997.0
2007-05-22 08:10:00,111.97,111.97,111.9,111.935,241400000.0
2007-05-22 08:11:00,111.93,111.94,111.88,111.93,530100000.0
2007-05-22 08:12:00,111.93,111.94,111.91,111.915,283600000.0
2007-05-22 08:13:00,111.91,111.925,111.9,111.9,188100000.0
2007-05-22 08:14:00,111.9,111.91,111.855,111.89,572899999.0
2007-05-22 08:15:00,111.89,111.9,111.85,111.875,453899998.0
2007-05-22 08:16:00,111.89,111.9,111.83,111.87,385299999.0
2007-05-22 08:17:00,111.85,111.93,111.85,111.91,406899999.0
2007-05-22 08:18:00,111.92,111.97,111.91,111.95,274300001.0
2007-05-22 08:19:00,111.945,111.98,111.94,111.94,399600000.0
2007-05-22 08:20:00,111.95,111.95,111.905,111.94,332100001.0
2007-05-22 08:21:00,111.935,111.96,111.93,111.94,170700000.0
2007-05-22 08:22:00,111.94,111.94,111.91,111.94,248800000.0
2007-05-22 08:23:00,111.94,111.95,111.92,111.93,222200000.0
2007-05-22 08:24:00,111.93,111.95,111.91,111.915,213100002.0
2007-05-22 08:25:00,111.94,111.94,111.87,111.885,219700000.0
2007-05-22 08:26:00,111.9,111.91,111.85,111.87,162400000.0
2007-05-22 08:27:00,111.89,111.92,111.88,111.89,167500000.0
2007-05-22 08:28:00,111.89,111.92,111.87,111.9,121800000.0
2007-05-22 08:29:00,111.9,111.93,111.9,111.9,102400000.0
2007-05-22 08:30:00,111.9,111.9,111.87,111.9,238099999.0
2007-05-22 08:31:00,111.9,111.9,111.86,111.865,266000000.0
2007-05-22 08:32:00,111.87,111.89,111.84,111.855,233100000.0
2007-05-22 08:33:00,111.86,111.88,111.85,111.85,232400000.0
2007-05-22 08:34:00,111.85,111.87,111.84,111.845,143700000.0
2007-05-22 08:35:00,111.87,111.88,111.85,111.87,169700000.0
2007-05-22 08:36:00,111.89,111.9,111.86,111.875,205500000.0
2007-05-22 08:37:00,111.88,111.92,111.87,111.91,324299998.0
2007-05-22 08:38:00,111.91,111.91,111.87,111.905,470599999.0
2007-05-22 08:39:00,111.9,111.91,111.88,111.88,167100000.0
2007-05-22 08:40:00,111.88,111.89,111.87,111.87,155500000.0
2007-05-22 08:41:00,111.87,111.88,111.85,111.855,117300000.0
2007-05-22 08:42:00,111.87,111.9,111.865,111.865,273000000.0
2007-05-22 08:43:00,111.87,111.89,111.86,111.88,164700000.0
2007-05-22 08:44:00,111.87,111.88,111.85,111.86,104800000.0
2007-05-22 08:45:00,111.88,111.89,111.855,111.87,137300000.0
2007-05-22 08:46:00,111.87,111.88,111.86,111.87,29500000.0
2007-05-22 08:47:00,111.86,111.87,111.86,111.86,48500000.0
2007-05-22 08:48:00,111.87,111.87,111.855,111.87,91100000.0
2007-05-22 08:49:00,111.86,111.87,111.8,111.83,402699999.0
2007-05-22 08:50:00,111.83,111.83,111.74,111.755,518199998.0
2007-05-22 08:51:00,111.75,111.8,111.75,111.8,608799998.0
2007-05-22 08:52:00,111.8,111.85,111.79,111.84,381199999.0
2007-05-22 08:53:00,111.85,111.85,111.8,111.82,331899999.0
2007-05-22 08:54:00,111.82,111.83,111.81,111.83,236100000.0
2007-05-22 08:55:00,111.82,111.82,111.82,111.82,4800000.0
2007-05-22 08:56:00,111.82,111.82,111.765,111.78,183000000.0
2007-05-22 08:57:00,111.805,111.805,111.78,111.8,207600000.0
2007-05-22 08:58:00,111.8,111.8,111.785,111.79,60400000.0
2007-05-22 08:59:00,111.81,111.84,111.79,111.84,177800000.0
2007-05-22 09:00:00,111.85,111.86,111.815,111.85,486200002.0
2007-05-22 09:01:00,111.85,111.85,111.79,111.79,228100000.0
2007-05-22 09:02:00,111.81,111.82,111.79,111.8,259599999.0
2007-05-22 09:03:00,111.8,111.83,111.775,111.82,305999993.0
2007-05-22 09:04:00,111.82,111.83,111.82,111.82,181200000.0
2007-05-22 09:05:00,111.83,111.84,111.81,111.83,442199997.0
2007-05-22 09:06:00,111.84,111.84,111.795,111.82,547199992.0
2007-05-22 09:07:00,111.82,111.835,111.81,111.825,210499999.0
2007-05-22 09:08:00,111.83,111.835,111.82,111.82,319699994.0
2007-05-22 09:09:00,111.82,111.84,111.81,111.82,250299998.0
2007-05-22 09:10:00,111.81,111.81,111.8,111.81,198699999.0
2007-05-22 09:11:00,111.81,111.81,111.79,111.79,113900000.0
2007-05-22 09:12:00,111.79,111.81,111.76,111.76,261200000.0
2007-05-22 09:13:00,111.77,111.78,111.7,111.71,452300000.0
2007-05-22 09:14:00,111.7,111.71,111.68,111.69,428199999.0
2007-05-22 09:15:00,111.7,111.72,111.68,111.68,341300000.0
2007-05-22 09:16:00,111.68,111.74,111.68,111.68,210999999.0
2007-05-22 09:17:00,111.7,111.71,111.68,111.7,381599995.0
2007-05-22 09:18:00,111.71,111.71,111.69,111.69,115700000.0
2007-05-22 09:19:00,111.7,111.71,111.7,111.71,46000000.0
2007-05-22 09:20:00,111.71,111.73,111.71,111.73,252900000.0
2007-05-22 09:21:00,111.74,111.74,111.71,111.74,239600000.0
2007-05-22 09:22:00,111.735,111.76,111.73,111.75,99800001.0
2007-05-22 09:23:00,111.75,111.8,111.715,111.78,700400010.0
2007-05-22 09:24:00,111.77,111.85,111.755,111.81,774500002.0
2007-05-22 09:25:00,111.81,111.82,111.78,111.81,811800003.0
2007-05-22 09:26:00,111.8,111.8,111.775,111.775,452500001.0
2007-05-22 09:27:00,111.78,111.81,111.775,111.8,324600002.0
2007-05-22 09:28:00,111.8,111.91,111.8,111.87,600400003.0
2007-05-22 09:29:00,111.88,111.88,111.85,111.86,310499995.0
2007-05-22 09:30:00,111.87,111.88,111.85,111.88,298299996.0
2007-05-22 09:31:00,111.89,111.9,111.865,111.895,667499997.0
2007-05-22 09:32:00,111.87,111.93,111.87,111.92,590599999.0
2007-05-22 09:33:00,111.92,111.93,111.9,111.93,177300000.0
2007-05-22 09:34:00,111.92,111.95,111.89,111.89,554200005.0
2007-05-22 09:35:00,111.88,111.96,111.88,111.92,456899999.0
2007-05-22 09:36:00,111.91,111.95,111.91,111.93,384700000.0
2007-05-22 09:37:00,111.94,111.99,111.92,111.99,402099999.0
2007-05-22 09:38:00,111.99,112.01,111.98,112.0,370400001.0
2007-05-22 09:39:00,112.01,112.055,111.97,112.03,819100009.0
2007-05-22 09:40:00,112.015,112.02,111.93,111.97,1233000003.0
2007-05-22 09:41:00,111.97,112.03,111.935,112.0,835300003.0
2007-05-22 09:42:00,112.0,112.03,112.0,112.015,396699999.0
2007-05-22 09:43:00,112.015,112.05,112.01,112.03,442399998.0
2007-05-22 09:44:00,112.03,112.05,112.005,112.025,649900001.0
2007-05-22 09:45:00,112.025,112.04,112.01,112.01,266699999.0
2007-05-22 09:46:00,112.01,112.02,112.01,112.015,567300000.0
2007-05-22 09:47:00,112.015,112.07,112.015,112.06,440300003.0
2007-05-22 09:48:00,112.06,112.09,112.04,112.065,785000003.0
2007-05-22 09:49:00,112.06,112.07,112.02,112.04,715499995.0
2007-05-22 09:50:00,112.04,112.08,112.025,112.06,469200001.0
2007-05-22 09:51:00,112.07,112.08,112.05,112.07,335500000.0
2007-05-22 09:52:00,112.07,112.09,112.06,112.09,329500004.0
2007-05-22 09:53:00,112.08,112.09,112.04,112.06,309200001.0
2007-05-22 09:54:00,112.06,112.08,112.06,112.07,229900000.0
2007-05-22 09:55:00,112.06,112.08,112.04,112.04,261000000.0
2007-05-22 09:56:00,112.05,112.06,112.05,112.06,201200002.0
2007-05-22 09:57:00,112.06,112.095,112.04,112.08,707600006.0
2007-05-22 09:58:00,112.08,112.1,112.06,112.09,533900005.0
2007-05-22 09:59:00,112.09,112.14,112.085,112.1,625400013.0
2007-05-22 10:00:00,112.1,112.11,112.065,112.11,674900006.0
2007-05-22 10:01:00,112.11,112.11,112.075,112.1,63100000.0
2007-05-22 10:02:00,112.1,112.1,112.08,112.08,31900000.0
2007-05-22 10:03:00,112.08,112.09,112.07,112.08,379100000.0
2007-05-22 10:04:00,112.08,112.09,112.07,112.08,219600000.0
2007-05-22 10:05:00,112.08,112.08,112.05,112.08,155900000.0
2007-05-22 10:06:00,112.08,112.11,112.045,112.09,549100002.0
2007-05-22 10:07:00,112.1,112.11,112.09,112.09,402200008.0
2007-05-22 10:08:00,112.09,112.1,112.09,112.09,161600003.0
2007-05-22 10:09:00,112.09,112.09,112.08,112.08,64600002.0
2007-05-22 10:10:00,112.08,112.11,112.07,112.095,287300001.0
2007-05-22 10:11:00,112.1,112.115,112.1,112.1,293100002.0
2007-05-22 10:12:00,112.1,112.11,112.09,112.11,231600004.0
2007-05-22 10:13:00,112.11,112.13,112.1,112.12,306300004.0
2007-05-22 10:14:00,112.12,112.15,112.095,112.135,975000011.0
2007-05-22 10:15:00,112.135,112.16,112.13,112.16,540600001.0
2007-05-22 10:16:00,112.16,112.17,112.105,112.15,429500001.0
2007-05-22 10:17:00,112.12,112.17,112.12,112.14,273500000.0
2007-05-22 10:18:00,112.14,112.15,112.11,112.15,197100000.0
2007-05-22 10:19:00,112.15,112.17,112.14,112.15,217800001.0
2007-05-22 10:20:00,112.15,112.15,112.125,112.13,375500002.0
2007-05-22 10:21:00,112.13,112.13,112.13,112.13,18400000.0
2007-05-22 10:22:00,112.13,112.13,112.13,112.13,21400000.0
2007-05-22 10:23:00,112.13,112.14,112.12,112.12,111500000.0
2007-05-22 10:24:00,112.12,112.12,112.1,112.1,117100000.0
2007-05-22 10:25:00,112.11,112.12,112.11,112.11,150400001.0
2007-05-22 10:26:00,112.11,112.11,112.095,112.105,230899999.0
2007-05-22 10:27:00,112.11,112.11,112.11,112.11,46200001.0
2007-05-22 10:28:00,112.095,112.12,112.095,112.11,301900003.0
2007-05-22 10:29:00,112.12,112.12,112.09,112.1,155000000.0
2007-05-22 10:30:00,112.1,112.11,112.1,112.11,92300000.0
2007-05-22 10:31:00,112.11,112.12,112.11,112.11,144300002.0
2007-05-22 10:32:00,112.11,112.11,112.1,112.1,264700004.0
2007-05-22 10:33:00,112.1,112.11,112.08,112.09,243200001.0
2007-05-22 10:34:00,112.09,112.1,112.07,112.09,89700001.0
2007-05-22 10:35:00,112.09,112.1,112.065,112.08,397000000.0
2007-05-22 10:36:00,112.07,112.12,112.07,112.12,325000002.0
2007-05-22 10:37:00,112.12,112.13,112.1,112.1,70300000.0
2007-05-22 10:38:00,112.11,112.12,112.08,112.1,214600005.0
2007-05-22 10:39:00,112.085,112.12,112.085,112.11,264900002.0
2007-05-22 10:40:00,112.11,112.11,112.1,112.11,84100003.0
2007-05-22 10:41:00,112.1,112.11,112.09,112.1,115200002.0
2007-05-22 10:42:00,112.1,112.11,112.095,112.095,229500005.0
2007-05-22 10:43:00,112.1,112.1,112.07,112.07,497100006.0
2007-05-22 10:44:00,112.08,112.08,112.075,112.075,7800000.0
2007-05-22 10:45:00,112.09,112.09,112.07,112.09,143200000.0
2007-05-22 10:46:00,112.08,112.09,112.08,112.08,25300000.0
2007-05-22 10:47:00,112.08,112.08,112.07,112.08,81800001.0
2007-05-22 10:48:00,112.08,112.09,112.08,112.08,46300000.0
2007-05-22 10:49:00,112.09,112.09,112.08,112.08,36000000.0
2007-05-22 10:50:00,112.08,112.09,112.07,112.09,43100001.0
2007-05-22 10:51:00,112.09,112.09,112.07,112.08,34300000.0
2007-05-22 10:52:00,112.07,112.08,112.04,112.07,195900000.0
2007-05-22 10:53:00,112.07,112.08,112.07,112.07,39200000.0
2007-05-22 10:54:00,112.07,112.08,112.04,112.07,121000000.0
2007-05-22 10:55:00,112.07,112.08,112.07,112.07,52200000.0
2007-05-22 10:56:00,112.08,112.08,112.055,112.08,190599996.0
2007-05-22 10:57:00,112.07,112.09,112.06,112.08,360999999.0
2007-05-22 10:58:00,112.08,112.12,112.075,112.12,391000003.0
2007-05-22 10:59:00,112.1,112.1,112.04,112.04,390199999.0
2007-05-22 11:00:00,112.07,112.095,112.06,112.095,243000002.0
2007-05-22 11:01:00,112.1,112.105,112.09,112.09,305900002.0
2007-05-22 11:02:00,112.09,112.11,112.09,112.11,281100005.0
2007-05-22 11:03:00,112.11,112.11,112.09,112.1,304700003.0
2007-05-22 11:04:00,112.095,112.095,112.07,112.07,151700001.0
2007-05-22 11:05:00,112.07,112.09,112.07,112.09,442700003.0
2007-05-22 11:06:00,112.09,112.1,112.08,112.08,301800005.0
2007-05-22 11:07:00,112.08,112.09,112.07,112.07,343300006.0
2007-05-22 11:08:00,112.07,112.07,112.05,112.055,162900002.0
2007-05-22 11:09:00,112.07,112.07,112.05,112.07,294100002.0
2007-05-22 11:10:00,112.06,112.07,112.04,112.04,330100000.0
2007-05-22 11:11:00,112.04,112.07,112.015,112.07,141000000.0
2007-05-22 11:12:00,112.07,112.07,112.05,112.06,101100000.0
2007-05-22 11:13:00,112.06,112.13,112.05,112.09,413800000.0
2007-05-22 11:14:00,112.09,112.09,112.04,112.05,153300000.0
2007-05-22 11:15:00,112.05,112.05,112.025,112.05,328800000.0
2007-05-22 11:16:00,112.03,112.06,112.0,112.02,335900000.0
2007-05-22 11:17:00,112.02,112.04,112.01,112.03,297900000.0
2007-05-22 11:18:00,112.04,112.05,112.02,112.025,86200000.0
2007-05-22 11:19:00,112.03,112.03,112.02,112.02,83700000.0
2007-05-22 11:20:00,112.02,112.02,112.0,112.01,164000003.0
2007-05-22 11:21:00,112.01,112.02,112.01,112.02,43900000.0
2007-05-22 11:22:00,112.02,112.05,112.01,112.03,178200001.0
2007-05-22 11:23:00,112.01,112.05,112.01,112.05,250900001.0
2007-05-22 11:24:00,112.05,112.05,112.02,112.03,289300005.0
2007-05-22 11:25:00,112.04,112.07,112.03,112.04,237000002.0
2007-05-22 11:26:00,112.05,112.05,112.04,112.04,24000000.0
2007-05-22 11:27:00,112.04,112.04,112.01,112.02,88600001.0
2007-05-22 11:28:00,112.02,112.03,112.01,112.02,165400000.0
2007-05-22 11:29:00,112.01,112.02,111.945,111.96,215700000.0
2007-05-22 11:30:00,111.96,111.98,111.94,111.98,217500001.0
2007-05-22 11:31:00,111.98,111.98,111.92,111.925,573800004.0
2007-05-22 11:32:00,111.91,111.94,111.88,111.92,900500019.0
2007-05-22 11:33:00,111.92,111.94,111.895,111.895,247799999.0
2007-05-22 11:34:00,111.91,111.91,111.84,111.855,362799999.0
2007-05-22 11:35:00,111.84,111.87,111.81,111.85,408700000.0
2007-05-22 11:36:00,111.86,111.87,111.82,111.84,382600000.0
2007-05-22 11:37:00,111.85,111.87,111.84,111.85,267900000.0
2007-05-22 11:38:00,111.85,111.9,111.835,111.895,320600000.0
2007-05-22 11:39:00,111.91,111.94,111.9,111.92,269600000.0
2007-05-22 11:40:00,111.91,111.93,111.9,111.91,391700000.0
2007-05-22 11:41:00,111.92,111.94,111.915,111.93,181200000.0
2007-05-22 11:42:00,111.95,111.98,111.94,111.96,126200000.0
2007-05-22 11:43:00,111.96,112.03,111.915,112.0,335100000.0
2007-05-22 11:44:00,112.01,112.04,111.88,112.04,482900008.0
2007-05-22 11:45:00,112.03,112.06,112.025,112.04,235400000.0
2007-05-22 11:46:00,112.03,112.05,111.91,112.02,532600002.0
2007-05-22 11:47:00,112.01,112.02,111.98,112.0,327000003.0
2007-05-22 11:48:00,112.0,112.0,111.93,111.97,435100008.0
2007-05-22 11:49:00,111.95,112.0,111.95,111.98,447300000.0
2007-05-22 11:50:00,112.0,112.01,111.98,111.98,414500002.0
2007-05-22 11:51:00,111.99,112.01,111.98,112.0,370900005.0
2007-05-22 11:52:00,112.04,112.05,111.99,112.02,374100003.0
2007-05-22 11:53:00,112.02,112.03,111.99,112.02,266900005.0
2007-05-22 11:54:00,112.03,112.04,112.02,112.03,134900000.0
2007-05-22 11:55:00,112.02,112.02,112.01,112.02,52600000.0
2007-05-22 11:56:00,112.0,112.03,112.0,112.03,163200000.0
2007-05-22 11:57:00,112.04,112.05,112.025,112.03,133600000.0
2007-05-22 11:58:00,112.03,112.06,112.03,112.06,359100002.0
2007-05-22 11:59:00,112.06,112.07,112.01,112.01,511900008.0
2007-05-22 12:00:00,112.02,112.02,111.985,111.985,164800000.0
2007-05-22 12:01:00,111.99,112.02,111.985,111.985,127300000.0
2007-05-22 12:02:00,112.0,112.0,111.99,112.0,45400000.0
2007-05-22 12:03:00,112.01,112.02,112.0,112.0,65300001.0
2007-05-22 12:04:00,112.01,112.02,112.0,112.01,106000000.0
2007-05-22 12:05:00,111.995,112.01,111.95,111.98,200500002.0
2007-05-22 12:06:00,111.98,111.995,111.98,111.995,29400000.0
2007-05-22 12:07:00,112.01,112.02,111.99,112.01,323000001.0
2007-05-22 12:08:00,112.01,112.02,112.005,112.02,68500000.0
2007-05-22 12:09:00,112.02,112.03,112.005,112.01,124900000.0
2007-05-22 12:10:00,112.02,112.03,111.85,111.98,499800002.0
2007-05-22 12:11:00,111.98,111.98,111.82,111.97,341700000.0
2007-05-22 12:12:00,111.975,111.975,111.82,111.95,394700001.0
2007-05-22 12:13:00,111.96,111.96,111.95,111.95,167300002.0
2007-05-22 12:14:00,111.96,111.98,111.82,111.98,378100004.0
2007-05-22 12:15:00,111.98,111.98,111.98,111.98,117000005.0
2007-05-22 12:16:00,111.98,112.03,111.965,112.03,637200008.0
2007-05-22 12:17:00,112.03,112.03,111.89,112.01,403000004.0
2007-05-22 12:18:00,112.01,112.05,112.01,112.04,432600000.0
2007-05-22 12:19:00,112.04,112.05,112.03,112.05,545100001.0
2007-05-22 12:20:00,112.05,112.05,112.03,112.03,101900003.0
2007-05-22 12:21:00,112.05,112.05,112.02,112.02,184800002.0
2007-05-22 12:22:00,112.02,112.035,112.02,112.03,154400006.0
2007-05-22 12:23:00,112.04,112.05,112.01,112.02,103400003.0
2007-05-22 12:24:00,112.02,112.05,112.02,112.04,156100002.0
2007-05-22 12:25:00,112.04,112.06,112.03,112.045,400700000.0
2007-05-22 12:26:00,112.045,112.05,112.02,112.03,331100004.0
2007-05-22 12:27:00,112.04,112.045,111.965,111.99,565900003.0
2007-05-22 12:28:00,112.0,112.03,112.0,112.01,184200000.0
2007-05-22 12:29:00,112.01,112.01,112.01,112.01,4800000.0
2007-05-22 12:30:00,112.01,112.02,112.0,112.0,278900001.0
2007-05-22 12:31:00,112.0,112.01,111.995,112.01,69200000.0
2007-05-22 12:32:00,112.0,112.01,112.0,112.01,55900000.0
2007-05-22 12:33:00,112.005,112.01,111.99,112.0,118900000.0
2007-05-22 12:34:00,112.0,112.0,111.98,111.98,181300001.0
2007-05-22 12:35:00,111.98,112.0,111.98,112.0,162700002.0
2007-05-22 12:37:00,112.0,112.0,111.98,111.995,122700000.0
2007-05-22 12:38:00,111.99,112.0,111.99,112.0,88900000.0
2007-05-22 12:39:00,112.0,112.01,112.0,112.01,19900000.0
2007-05-22 12:40:00,112.01,112.01,111.99,111.99,32000000.0
2007-05-22 12:41:00,111.99,111.99,111.98,111.985,77600000.0
2007-05-22 12:42:00,111.99,112.0,111.99,111.99,122700000.0
2007-05-22 12:43:00,111.98,111.99,111.98,111.99,90800001.0
2007-05-22 12:44:00,111.99,112.01,111.975,112.01,335100005.0
2007-05-22 12:45:00,112.01,112.01,112.0,112.0,47100000.0
2007-05-22 12:46:00,111.99,112.0,111.98,111.99,240700003.0
2007-05-22 12:47:00,111.99,112.0,111.99,112.0,121200000.0
2007-05-22 12:48:00,112.0,112.0,111.98,111.99,39200000.0
2007-05-22 12:49:00,111.99,111.99,111.98,111.98,29600000.0
2007-05-22 12:50:00,111.98,111.98,111.96,111.975,141700000.0
2007-05-22 12:51:00,111.98,112.0,111.98,111.99,121900000.0
2007-05-22 12:52:00,112.0,112.0,111.98,111.98,109300001.0
2007-05-22 12:53:00,111.98,111.99,111.965,111.98,141100000.0
2007-05-22 12:54:00,111.99,111.99,111.98,111.99,170100004.0
2007-05-22 12:55:00,111.99,112.0,111.98,111.98,163200001.0
2007-05-22 12:56:00,111.98,112.0,111.98,112.0,164800001.0
2007-05-22 12:57:00,112.0,112.01,111.985,112.0,271700002.0
2007-05-22 12:58:00,112.0,112.0,112.0,112.0,4000000.0
2007-05-22 12:59:00,112.0,112.01,111.98,112.01,420000006.0
2007-05-22 13:00:00,112.02,112.03,112.01,112.02,227600000.0
2007-05-22 13:01:00,112.02,112.02,112.02,112.02,11900000.0
2007-05-22 13:02:00,112.02,112.02,112.01,112.02,201600002.0
2007-05-22 13:03:00,112.02,112.025,112.02,112.025,138200001.0
2007-05-22 13:04:00,112.025,112.03,112.01,112.03,113900003.0
2007-05-22 13:05:00,112.03,112.04,112.02,112.03,256200006.0
2007-05-22 13:06:00,112.04,112.07,112.035,112.05,413800001.0
2007-05-22 13:07:00,112.06,112.08,112.04,112.08,254500002.0
2007-05-22 13:08:00,112.08,112.09,112.07,112.09,153900002.0
2007-05-22 13:09:00,112.08,112.08,112.07,112.07,37600000.0
2007-05-22 13:10:00,112.07,112.07,112.03,112.03,321300002.0
2007-05-22 13:11:00,112.04,112.06,112.04,112.05,249800001.0
2007-05-22 13:12:00,112.05,112.07,112.05,112.06,200400002.0
2007-05-22 13:13:00,112.07,112.08,112.04,112.055,262900003.0
2007-05-22 13:14:00,112.055,112.06,112.035,112.05,352700008.0
2007-05-22 13:15:00,112.05,112.05,111.99,112.02,443800005.0
2007-05-22 13:16:00,112.005,112.01,112.0,112.0,64500001.0
2007-05-22 13:17:00,112.0,112.0,111.975,111.98,260500001.0
2007-05-22 13:18:00,111.98,112.005,111.97,111.99,387600002.0
2007-05-22 13:19:00,111.98,111.98,111.93,111.93,414000001.0
2007-05-22 13:20:00,111.94,111.98,111.94,111.945,565500004.0
2007-05-22 13:21:00,111.945,111.95,111.93,111.95,141500003.0
2007-05-22 13:22:00,111.95,111.97,111.94,111.97,285600000.0
2007-05-22 13:23:00,111.97,111.99,111.96,111.97,211700003.0
2007-05-22 13:24:00,111.97,111.98,111.96,111.97,236200002.0
2007-05-22 13:25:00,111.97,111.99,111.955,111.98,187899998.0
2007-05-22 13:26:00,111.97,112.0,111.955,111.99,281200004.0
2007-05-22 13:27:00,111.98,112.0,111.98,111.99,127500001.0
2007-05-22 13:28:00,111.99,112.01,111.99,112.01,121100000.0
2007-05-22 13:29:00,112.015,112.02,112.01,112.015,127400002.0
2007-05-22 13:30:00,112.01,112.01,112.01,112.01,102500004.0
2007-05-22 13:32:00,112.01,112.01,111.98,111.98,82000000.0
2007-05-22 13:33:00,111.98,111.99,111.935,111.96,328900000.0
2007-05-22 13:34:00,111.96,111.98,111.96,111.97,272400002.0
2007-05-22 13:35:00,111.97,111.98,111.97,111.98,77200002.0
2007-05-22 13:36:00,111.98,111.98,111.98,111.98,15900000.0
2007-05-22 13:37:00,111.98,111.98,111.97,111.98,43700000.0
2007-05-22 13:38:00,111.98,111.99,111.97,111.98,127000001.0
2007-05-22 13:39:00,111.99,111.99,111.96,111.97,167000001.0
2007-05-22 13:40:00,111.97,111.97,111.955,111.955,147500003.0
2007-05-22 13:41:00,111.96,111.96,111.92,111.93,267600004.0
2007-05-22 13:42:00,111.93,111.94,111.925,111.935,48700000.0
2007-05-22 13:43:00,111.94,111.96,111.94,111.94,109100000.0
2007-05-22 13:44:00,111.95,111.95,111.915,111.93,258800004.0
2007-05-22 13:45:00,111.95,111.95,111.93,111.94,116600003.0
2007-05-22 13:46:00,111.94,111.97,111.94,111.96,106500002.0
2007-05-22 13:47:00,111.96,111.96,111.95,111.95,62000001.0
2007-05-22 13:48:00,111.96,111.96,111.96,111.96,3200000.0
2007-05-22 13:49:00,111.95,111.96,111.94,111.95,360200002.0
2007-05-22 13:50:00,111.955,112.0,111.95,111.96,552100005.0
2007-05-22 13:51:00,111.96,111.97,111.94,111.97,330100007.0
2007-05-22 13:52:00,111.97,111.98,111.96,111.96,131000001.0
2007-05-22 13:53:00,111.96,111.96,111.92,111.92,267500001.0
2007-05-22 13:54:00,111.92,111.93,111.9,111.93,335500002.0
2007-05-22 13:55:00,111.93,111.93,111.9,111.92,492700007.0
2007-05-22 13:56:00,111.91,111.92,111.9,111.9,179400003.0
2007-05-22 13:57:00,111.9,111.92,111.9,111.91,208000003.0
2007-05-22 13:58:00,111.91,111.92,111.9,111.92,225500001.0
2007-05-22 13:59:00,111.91,111.92,111.9,111.91,277900005.0
2007-05-22 14:00:00,111.92,111.92,111.9,111.91,214400001.0
2007-05-22 14:01:00,111.93,111.94,111.925,111.94,33400000.0
2007-05-22 14:02:00,111.94,111.95,111.93,111.95,160300002.0
2007-05-22 14:03:00,111.94,111.95,111.93,111.95,133400003.0
2007-05-22 14:04:00,111.94,111.96,111.93,111.95,405400002.0
2007-05-22 14:05:00,111.96,111.99,111.96,111.98,546700005.0
2007-05-22 14:06:00,111.985,112.01,111.98,112.0,227400001.0
2007-05-22 14:07:00,112.0,112.05,112.0,112.05,402900002.0
2007-05-22 14:08:00,112.06,112.06,112.04,112.04,518400005.0
2007-05-22 14:09:00,112.04,112.07,112.04,112.06,306100000.0
2007-05-22 14:10:00,112.05,112.07,112.05,112.06,66900000.0
2007-05-22 14:11:00,112.06,112.07,112.05,112.06,50900000.0
2007-05-22 14:12:00,112.06,112.07,112.06,112.07,30200000.0
2007-05-22 14:13:00,112.07,112.1,112.07,112.09,236000005.0
2007-05-22 14:14:00,112.09,112.1,112.075,112.09,339800009.0
2007-05-22 14:15:00,112.1,112.14,112.09,112.13,365400002.0
2007-05-22 14:16:00,112.13,112.14,112.09,112.11,122900000.0
2007-05-22 14:17:00,112.11,112.12,112.06,112.1,298200000.0
2007-05-22 14:18:00,112.1,112.1,112.035,112.06,255800000.0
2007-05-22 14:19:00,112.06,112.07,112.01,112.04,291300000.0
2007-05-22 14:20:00,112.03,112.04,111.99,112.03,326600000.0
2007-05-22 14:21:00,112.02,112.03,111.99,112.02,129000000.0
2007-05-22 14:22:00,112.02,112.02,111.99,112.01,166700002.0
2007-05-22 14:23:00,112.01,112.01,111.98,111.98,312900004.0
2007-05-22 14:24:00,112.005,112.02,111.99,112.01,233600004.0
2007-05-22 14:25:00,112.01,112.02,112.0,112.01,292900002.0
2007-05-22 14:26:00,112.0,112.02,111.975,112.0,304800002.0
2007-05-22 14:27:00,112.0,112.005,111.99,112.0,489300007.0
2007-05-22 14:28:00,112.0,112.0,111.95,111.95,374600002.0
2007-05-22 14:29:00,111.95,111.985,111.95,111.97,735000003.0
2007-05-22 14:30:00,111.97,111.97,111.96,111.97,129900001.0
2007-05-22 14:31:00,111.96,111.96,111.915,111.915,385500006.0
2007-05-22 14:32:00,111.91,111.92,111.88,111.905,702200007.0
2007-05-22 14:33:00,111.9,111.92,111.9,111.91,103600002.0
2007-05-22 14:34:00,111.91,111.93,111.91,111.91,191300000.0
2007-05-22 14:35:00,111.91,111.92,111.905,111.91,79400000.0
2007-05-22 14:36:00,111.895,111.895,111.88,111.885,275300001.0
2007-05-22 14:37:00,111.89,111.91,111.88,111.91,237200002.0
2007-05-22 14:38:00,111.9,111.92,111.9,111.91,289200005.0
2007-05-22 14:39:00,111.92,111.92,111.91,111.91,76400000.0
2007-05-22 14:40:00,111.91,111.92,111.885,111.89,229600000.0
2007-05-22 14:41:00,111.9,111.92,111.87,111.87,221500001.0
2007-05-22 14:42:00,111.87,111.9,111.87,111.89,555800004.0
2007-05-22 14:43:00,111.89,111.91,111.88,111.9,236699999.0
2007-05-22 14:44:00,111.89,111.92,111.89,111.92,353000001.0
2007-05-22 14:45:00,111.92,111.93,111.91,111.91,298800005.0
2007-05-22 14:46:00,111.91,111.94,111.91,111.94,211800001.0
2007-05-22 14:47:00,111.93,111.95,111.925,111.95,111400000.0
2007-05-22 14:48:00,111.95,111.98,111.95,111.95,275500001.0
2007-05-22 14:49:00,111.95,111.96,111.91,111.91,453800004.0
2007-05-22 14:50:00,111.91,111.91,111.89,111.9,153200000.0
2007-05-22 14:51:00,111.9,111.91,111.895,111.91,227200001.0
2007-05-22 14:52:00,111.91,111.91,111.9,111.9,54900000.0
2007-05-22 14:53:00,111.9,111.91,111.89,111.9,144600001.0
2007-05-22 14:54:00,111.91,111.91,111.9,111.91,114300001.0
2007-05-22 14:55:00,111.9,111.92,111.89,111.91,409400008.0
2007-05-22 14:56:00,111.91,111.91,111.9,111.9,63500000.0
2007-05-22 14:57:00,111.9,111.91,111.87,111.9,355200003.0
2007-05-22 14:58:00,111.9,111.9,111.88,111.89,72200000.0
2007-05-22 14:59:00,111.88,111.89,111.85,111.86,368400004.0
2007-05-22 15:00:00,111.87,111.87,111.85,111.855,136800000.0
2007-05-22 15:01:00,111.85,111.86,111.84,111.85,101700002.0
2007-05-22 15:02:00,111.86,111.86,111.85,111.86,54200000.0
2007-05-22 15:03:00,111.86,111.86,111.85,111.86,55500000.0
2007-05-22 15:04:00,111.86,111.86,111.85,111.85,61900000.0
2007-05-22 15:05:00,111.85,111.86,111.85,111.86,93000001.0
2007-05-22 15:06:00,111.85,111.86,111.85,111.86,70300000.0
2007-05-22 15:07:00,111.86,111.86,111.85,111.86,31100000.0
2007-05-22 15:08:00,111.86,111.86,111.86,111.86,9600000.0
2007-05-22 15:09:00,111.86,111.87,111.85,111.85,109000000.0
2007-05-22 15:10:00,111.85,111.85,111.84,111.85,294100007.0
2007-05-22 15:11:00,111.85,111.85,111.85,111.85,9600000.0
2007-05-22 15:12:00,111.84,111.84,111.83,111.83,24000000.0
2007-05-22 15:13:00,111.86,111.86,111.845,111.845,24000000.0
2007-05-22 15:14:00,111.85,111.85,111.84,111.84,11200000.0
2007-05-22 15:15:00,111.83,111.86,111.83,111.84,232100002.0
2007-05-22 15:16:00,111.84,111.86,111.84,111.86,386900001.0
2007-05-22 15:17:00,111.86,111.87,111.855,111.86,63100000.0
2007-05-22 15:18:00,111.86,111.86,111.85,111.85,126100000.0
2007-05-22 15:19:00,111.85,111.86,111.85,111.86,98300000.0
2007-05-22 15:20:00,111.85,111.85,111.84,111.85,55900000.0
2007-05-22 15:21:00,111.84,111.85,111.82,111.84,267700003.0
2007-05-22 15:22:00,111.84,111.84,111.81,111.82,123000000.0
2007-05-22 15:23:00,111.81,111.81,111.8,111.81,71900001.0
2007-05-22 15:24:00,111.81,111.82,111.81,111.82,130900002.0
2007-05-22 15:25:00,111.82,111.85,111.805,111.85,339500004.0
2007-05-22 15:26:00,111.85,111.85,111.825,111.85,82300000.0
2007-05-22 15:27:00,111.84,111.84,111.815,111.83,191500005.0
2007-05-22 15:28:00,111.83,111.84,111.82,111.83,101600000.0
2007-05-22 15:29:00,111.83,111.84,111.82,111.83,225800001.0
2007-05-22 15:30:00,111.83,111.84,111.82,111.82,169900001.0
2007-05-22 15:31:00,111.82,111.83,111.8,111.82,275200002.0
2007-05-22 15:32:00,111.83,111.85,111.82,111.84,226400004.0
2007-05-22 15:33:00,111.84,111.85,111.825,111.85,55100001.0
2007-05-22 15:34:00,111.85,111.86,111.825,111.86,95100000.0
2007-05-22 15:35:00,111.86,111.86,111.85,111.86,210100001.0
2007-05-22 15:36:00,111.86,111.87,111.85,111.87,97300003.0
2007-05-22 15:37:00,111.87,111.87,111.84,111.85,133500000.0
2007-05-22 15:38:00,111.85,111.86,111.84,111.84,253000002.0
2007-05-22 15:39:00,111.84,111.85,111.815,111.83,391100003.0
2007-05-22 15:40:00,111.825,111.85,111.815,111.84,87800000.0
2007-05-22 15:41:00,111.83,111.84,111.825,111.83,32000000.0
2007-05-22 15:42:00,111.84,111.85,111.795,111.81,424500002.0
2007-05-22 15:43:00,111.8,111.82,111.79,111.82,254800002.0
2007-05-22 15:44:00,111.83,111.83,111.81,111.82,191300000.0
2007-05-22 15:45:00,111.82,111.84,111.82,111.82,94000000.0
2007-05-22 15:46:00,111.82,111.84,111.82,111.83,149700001.0
2007-05-22 15:47:00,111.83,111.84,111.82,111.83,135500002.0
2007-05-22 15:48:00,111.815,111.84,111.81,111.83,126000000.0
2007-05-22 15:49:00,111.83,111.83,111.82,111.83,41400000.0
2007-05-22 15:50:00,111.815,111.84,111.81,111.81,265900000.0
2007-05-22 15:51:00,111.82,111.82,111.79,111.81,132400000.0
2007-05-22 15:52:00,111.8,111.82,111.785,111.8,259300002.0
2007-05-22 15:53:00,111.8,111.81,111.78,111.8,74300000.0
2007-05-22 15:54:00,111.8,111.81,111.79,111.81,117700000.0
2007-05-22 15:55:00,111.795,111.82,111.785,111.8,337500004.0
2007-05-22 15:56:00,111.8,111.81,111.79,111.8,544000002.0
2007-05-22 15:57:00,111.8,111.8,111.79,111.79,58000001.0
2007-05-22 15:58:00,111.79,111.81,111.79,111.8,373000000.0
2007-05-22 15:59:00,111.8,111.8,111.755,111.78,384500005.0
2007-05-22 16:00:00,111.78,111.79,111.755,111.77,209600001.0
2007-05-22 16:01:00,111.77,111.79,111.77,111.79,212300001.0
2007-05-22 16:02:00,111.79,111.8,111.78,111.78,231100002.0
2007-05-22 16:03:00,111.78,111.8,111.775,111.79,156900000.0
2007-05-22 16:04:00,111.79,111.83,111.785,111.83,424900001.0
2007-05-22 16:05:00,111.84,111.85,111.815,111.835,238000000.0
2007-05-22 16:06:00,111.85,111.86,111.84,111.86,207300000.0
2007-05-22 16:07:00,111.85,111.86,111.84,111.845,125000001.0
2007-05-22 16:08:00,111.86,111.9,111.84,111.89,429300002.0
2007-05-22 16:09:00,111.9,111.9,111.865,111.88,229100006.0
2007-05-22 16:10:00,111.88,111.89,111.86,111.87,115200003.0
2007-05-22 16:11:00,111.88,111.88,111.86,111.88,217800004.0
2007-05-22 16:12:00,111.88,111.88,111.87,111.88,53600000.0
2007-05-22 16:13:00,111.88,111.9,111.87,111.9,65400000.0
2007-05-22 16:14:00,111.89,111.93,111.88,111.925,411200002.0
2007-05-22 16:15:00,111.92,111.93,111.89,111.9,243800001.0
2007-05-22 16:16:00,111.88,111.91,111.875,111.91,360199999.0
2007-05-22 16:17:00,111.91,111.92,111.9,111.9,289900005.0
2007-05-22 16:18:00,111.91,111.91,111.87,111.87,416700006.0
2007-05-22 16:19:00,111.88,111.88,111.85,111.86,480500000.0
2007-05-22 16:20:00,111.86,111.86,111.835,111.84,190000000.0
2007-05-22 16:21:00,111.84,111.85,111.81,111.85,528400000.0
2007-05-22 16:22:00,111.85,111.86,111.82,111.83,301000003.0
2007-05-22 16:23:00,111.83,111.85,111.81,111.83,326400003.0
2007-05-22 16:24:00,111.84,111.85,111.775,111.805,419099998.0
2007-05-22 16:25:00,111.81,111.85,111.785,111.835,243600000.0
2007-05-22 16:26:00,111.84,111.85,111.81,111.84,61300000.0
2007-05-22 16:27:00,111.84,111.86,111.81,111.85,134700000.0
2007-05-22 16:28:00,111.81,111.84,111.795,111.83,251600000.0
2007-05-22 16:29:00,111.83,111.85,111.81,111.84,200900000.0
2007-05-22 16:30:00,111.84,111.84,111.805,111.83,79300000.0
2007-05-22 16:31:00,111.83,111.85,111.82,111.84,191200000.0
2007-05-22 16:32:00,111.84,111.84,111.775,111.84,215099999.0
2007-05-22 16:33:00,111.84,111.85,111.81,111.845,203800000.0
2007-05-22 16:34:00,111.84,111.86,111.82,111.83,266300000.0
2007-05-22 16:35:00,111.825,111.825,111.78,111.81,358200000.0
2007-05-22 16:36:00,111.81,111.83,111.79,111.82,337200000.0
2007-05-22 16:37:00,111.82,111.82,111.775,111.81,107000000.0
2007-05-22 16:38:00,111.82,111.84,111.79,111.84,63900000.0
2007-05-22 16:39:00,111.84,111.84,111.78,111.81,222700000.0
2007-05-22 16:40:00,111.81,111.82,111.77,111.8,364299999.0
2007-05-22 16:41:00,111.795,111.81,111.755,111.79,345600000.0
2007-05-22 16:42:00,111.79,111.8,111.79,111.79,47100001.0
2007-05-22 16:43:00,111.79,111.8,111.76,111.78,216900000.0
2007-05-22 16:44:00,111.78,111.79,111.74,111.79,76700000.0
2007-05-22 16:45:00,111.79,111.8,111.79,111.8,89800000.0
2007-05-22 16:46:00,111.77,111.85,111.77,111.83,577400001.0
2007-05-22 16:47:00,111.825,111.83,111.795,111.83,458500000.0
2007-05-22 16:48:00,111.83,111.89,111.83,111.89,538300003.0
2007-05-22 16:49:00,111.89,111.91,111.875,111.89,285200000.0
2007-05-22 16:50:00,111.89,111.89,111.87,111.875,211400000.0
2007-05-22 16:51:00,111.87,111.89,111.82,111.87,585200003.0
2007-05-22 16:52:00,111.87,111.88,111.845,111.86,368600004.0
2007-05-22 16:53:00,111.86,111.86,111.84,111.85,203800001.0
2007-05-22 16:54:00,111.85,111.85,111.825,111.83,245400003.0
2007-05-22 16:55:00,111.835,111.84,111.81,111.825,291900000.0
2007-05-22 16:56:00,111.825,111.85,111.82,111.85,136299998.0
2007-05-22 16:57:00,111.84,111.85,111.83,111.84,297300004.0
2007-05-22 16:58:00,111.85,111.86,111.84,111.85,228800000.0
2007-05-22 16:59:00,111.85,111.85,111.77,111.78,759000013.0
2007-05-22 17:00:00,111.76,111.81,111.755,111.8,521400000.0
2007-05-22 17:01:00,111.8,111.82,111.8,111.81,96800000.0
2007-05-22 17:02:00,111.81,111.81,111.79,111.81,388500003.0
2007-05-22 17:03:00,111.82,111.82,111.8,111.82,295900000.0
2007-05-22 17:04:00,111.81,111.82,111.81,111.81,31100000.0
2007-05-22 17:05:00,111.8,111.81,111.79,111.81,85800000.0
2007-05-22 17:06:00,111.795,111.83,111.795,111.82,168900000.0
2007-05-22 17:07:00,111.81,111.82,111.805,111.805,180200000.0
2007-05-22 17:08:00,111.81,111.82,111.765,111.82,255000000.0
2007-05-22 17:09:00,111.81,111.81,111.8,111.81,29500000.0
2007-05-22 17:10:00,111.8,111.8,111.735,111.77,175900000.0
2007-05-22 17:11:00,111.78,111.79,111.735,111.77,354000005.0
2007-05-22 17:12:00,111.77,111.79,111.755,111.775,626699995.0
2007-05-22 17:13:00,111.77,111.8,111.77,111.795,619600004.0
2007-05-22 17:14:00,111.795,111.8,111.79,111.79,561500000.0
2007-05-22 17:15:00,111.79,111.79,111.74,111.78,498200004.0
2007-05-22 17:16:00,111.78,111.78,111.74,111.77,408200000.0
2007-05-22 17:17:00,111.755,111.79,111.755,111.78,539799991.0
2007-05-22 17:18:00,111.78,111.8,111.78,111.79,556100007.0
2007-05-22 17:19:00,111.795,111.81,111.79,111.81,545400003.0
2007-05-22 17:20:00,111.81,111.83,111.79,111.81,606200006.0
2007-05-22 17:21:00,111.81,111.81,111.79,111.79,161800000.0
2007-05-22 17:22:00,111.8,111.81,111.79,111.8,144400000.0
2007-05-22 17:23:00,111.79,111.82,111.78,111.8,231400002.0
2007-05-22 17:24:00,111.81,111.82,111.78,111.78,260700005.0
2007-05-22 17:25:00,111.78,111.79,111.77,111.77,555000006.0
2007-05-22 17:26:00,111.78,111.83,111.775,111.795,557400002.0
2007-05-22 17:27:00,111.79,111.82,111.78,111.82,441500004.0
2007-05-22 17:28:00,111.82,111.83,111.8,111.81,328600001.0
2007-05-22 17:29:00,111.8,111.83,111.8,111.82,442400003.0
2007-05-22 17:30:00,111.815,111.83,111.8,111.81,402600000.0
2007-05-22 17:31:00,111.81,111.86,111.81,111.85,464600005.0
2007-05-22 17:32:00,111.845,111.85,111.83,111.84,365200002.0
2007-05-22 17:33:00,111.85,111.86,111.84,111.84,405700000.0
2007-05-22 17:34:00,111.84,111.84,111.82,111.82,415900003.0
2007-05-22 17:35:00,111.82,111.84,111.8,111.84,224200003.0
2007-05-22 17:36:00,111.84,111.84,111.83,111.83,140500000.0
2007-05-22 17:37:00,111.83,111.85,111.83,111.84,322700000.0
2007-05-22 17:38:00,111.85,111.86,111.83,111.84,326400002.0
2007-05-22 17:39:00,111.86,111.86,111.84,111.855,314900000.0
2007-05-22 17:40:00,111.87,111.87,111.81,111.85,298700001.0
2007-05-22 17:41:00,111.84,111.9,111.81,111.88,385500000.0
2007-05-22 17:42:00,111.84,111.93,111.84,111.91,554800000.0
2007-05-22 17:43:00,111.93,111.94,111.92,111.94,279000000.0
2007-05-22 17:44:00,111.94,111.94,111.91,111.92,130700000.0
2007-05-22 17:45:00,111.92,111.94,111.91,111.93,145000000.0
2007-05-22 17:46:00,111.94,111.95,111.93,111.95,296300000.0
2007-05-22 17:47:00,111.95,111.97,111.95,111.96,197800000.0
2007-05-22 17:48:00,111.96,111.96,111.93,111.95,242200002.0
2007-05-22 17:49:00,111.945,111.95,111.92,111.925,336700002.0
2007-05-22 17:50:00,111.94,111.94,111.9,111.92,212200002.0
2007-05-22 17:51:00,111.92,111.92,111.87,111.88,492100002.0
2007-05-22 17:52:00,111.88,111.89,111.835,111.87,478800000.0
2007-05-22 17:53:00,111.865,111.87,111.83,111.855,185800000.0
2007-05-22 17:54:00,111.86,111.86,111.815,111.85,406900000.0
2007-05-22 17:55:00,111.855,111.91,111.85,111.9,412200002.0
2007-05-22 17:56:00,111.9,111.91,111.875,111.9,195400000.0
2007-05-22 17:57:00,111.89,111.9,111.89,111.89,53500001.0
2007-05-22 17:58:00,111.89,111.93,111.89,111.9,401300001.0
2007-05-22 17:59:00,111.9,111.92,111.89,111.9,519000004.0
2007-05-22 18:00:00,111.9,111.93,111.835,111.86,339900000.0
2007-05-22 18:01:00,111.86,111.94,111.85,111.94,585400001.0
2007-05-22 18:02:00,111.94,111.94,111.91,111.92,195200000.0
2007-05-22 18:03:00,111.92,111.93,111.86,111.9,309400001.0
2007-05-22 18:04:00,111.9,111.91,111.835,111.87,372400000.0
2007-05-22 18:05:00,111.86,111.88,111.85,111.87,379400003.0
2007-05-22 18:06:00,111.87,111.88,111.83,111.84,385700000.0
2007-05-22 18:07:00,111.85,111.85,111.83,111.84,109300001.0
2007-05-22 18:08:00,111.86,111.88,111.84,111.88,204300000.0
2007-05-22 18:09:00,111.88,111.88,111.855,111.87,292699999.0
2007-05-22 18:10:00,111.88,111.89,111.865,111.865,281700000.0
2007-05-22 18:11:00,111.87,111.89,111.87,111.88,236600000.0
2007-05-22 18:12:00,111.88,111.89,111.88,111.89,60500000.0
2007-05-22 18:13:00,111.89,111.9,111.88,111.88,213300001.0
2007-05-22 18:14:00,111.89,111.9,111.87,111.9,130400001.0
2007-05-22 18:15:00,111.9,111.91,111.88,111.88,221700001.0
2007-05-22 18:16:00,111.88,111.89,111.87,111.88,149600002.0
2007-05-22 18:17:00,111.88,111.9,111.88,111.9,78600000.0
2007-05-22 18:18:00,111.9,111.9,111.89,111.9,52200000.0
2007-05-22 18:19:00,111.9,111.9,111.885,111.89,42900000.0
2007-05-22 18:20:00,111.89,111.89,111.85,111.86,280700000.0
2007-05-22 18:21:00,111.87,111.87,111.86,111.86,177800000.0
2007-05-22 18:22:00,111.86,111.86,111.835,111.855,139200001.0
2007-05-22 18:23:00,111.86,111.87,111.82,111.84,466400000.0
2007-05-22 18:24:00,111.83,111.85,111.83,111.84,87200000.0
2007-05-22 18:25:00,111.84,111.87,111.84,111.86,223300000.0
2007-05-22 18:26:00,111.86,111.88,111.84,111.845,441800000.0
2007-05-22 18:27:00,111.86,111.86,111.84,111.86,95300000.0
2007-05-22 18:28:00,111.86,111.87,111.84,111.85,301300000.0
2007-05-22 18:29:00,111.84,111.85,111.83,111.83,160600000.0
2007-05-22 18:30:00,111.83,111.85,111.795,111.805,436600002.0
2007-05-22 18:31:00,111.81,111.84,111.8,111.83,310300000.0
2007-05-22 18:32:00,111.83,111.84,111.82,111.83,98600000.0
2007-05-22 18:33:00,111.85,111.86,111.85,111.86,6400000.0
2007-05-22 18:34:00,111.86,111.87,111.86,111.87,17500000.0
2007-05-22 18:35:00,111.87,111.87,111.84,111.85,324600002.0
2007-05-22 18:36:00,111.84,111.84,111.82,111.82,165400000.0
2007-05-22 18:37:00,111.81,111.82,111.8,111.8,100300000.0
2007-05-22 18:38:00,111.81,111.82,111.785,111.81,369000003.0
2007-05-22 18:39:00,111.81,111.82,111.79,111.79,190400001.0
2007-05-22 18:40:00,111.79,111.81,111.785,111.81,322999999.0
2007-05-22 18:41:00,111.805,111.85,111.8,111.83,484900000.0
2007-05-22 18:42:00,111.83,111.84,111.81,111.81,187700000.0
2007-05-22 18:43:00,111.81,111.82,111.8,111.81,306900003.0
2007-05-22 18:44:00,111.81,111.81,111.8,111.8,122800002.0
2007-05-22 18:45:00,111.81,111.81,111.8,111.81,17600000.0
2007-05-22 18:46:00,111.81,111.81,111.785,111.795,84700000.0
2007-05-22 18:47:00,111.8,111.82,111.8,111.81,124400000.0
2007-05-22 18:48:00,111.81,111.82,111.81,111.82,170200001.0
2007-05-22 18:49:00,111.82,111.82,111.81,111.81,200100001.0
2007-05-22 18:50:00,111.81,111.84,111.81,111.84,183900000.0
2007-05-22 18:51:00,111.84,111.84,111.83,111.835,57600000.0
2007-05-22 18:52:00,111.84,111.84,111.83,111.83,49200000.0
2007-05-22 18:53:00,111.825,111.84,111.82,111.84,71800000.0
2007-05-22 18:54:00,111.83,111.84,111.83,111.84,15900000.0
2007-05-22 18:55:00,111.83,111.85,111.83,111.85,265100000.0
2007-05-22 18:56:00,111.85,111.86,111.85,111.86,148100000.0
2007-05-22 18:57:00,111.86,111.86,111.86,111.86,9500000.0
2007-05-22 18:58:00,111.87,111.88,111.87,111.88,117300000.0
2007-05-22 18:59:00,111.87,111.88,111.86,111.88,331700000.0
2007-05-22 19:00:00,111.88,111.9,111.88,111.9,265500000.0
2007-05-22 19:01:00,111.89,111.9,111.89,111.9,30200000.0
2007-05-22 19:02:00,111.89,111.9,111.89,111.9,82700000.0
2007-05-22 19:03:00,111.89,111.91,111.89,111.9,87600000.0
2007-05-22 19:04:00,111.9,111.91,111.895,111.9,23900000.0
2007-05-22 19:05:00,111.91,111.91,111.9,111.91,55900000.0
2007-05-22 19:06:00,111.9,111.92,111.9,111.91,43000000.0
2007-05-22 19:07:00,111.91,111.91,111.89,111.89,124200000.0
2007-05-22 19:08:00,111.89,111.9,111.88,111.88,130300000.0
2007-05-22 19:09:00,111.89,111.9,111.885,111.9,31900000.0
2007-05-22 19:10:00,111.9,111.91,111.885,111.9,74800000.0
2007-05-22 19:11:00,111.89,111.9,111.89,111.89,39800000.0
2007-05-22 19:12:00,111.89,111.89,111.875,111.89,138800000.0
2007-05-22 19:13:00,111.89,111.89,111.87,111.88,50200000.0
2007-05-22 19:14:00,111.89,111.89,111.88,111.89,147700000.0
2007-05-22 19:15:00,111.89,111.89,111.89,111.89,70000000.0
2007-05-22 19:16:00,111.89,111.89,111.89,111.89,20700000.0
2007-05-22 19:17:00,111.88,111.89,111.88,111.89,47700000.0
2007-05-22 19:18:00,111.885,111.89,111.88,111.89,68400000.0
2007-05-22 19:19:00,111.88,111.9,111.88,111.89,146000000.0
2007-05-22 19:20:00,111.89,111.89,111.88,111.88,109700000.0
2007-05-22 19:21:00,111.87,111.88,111.87,111.875,90500000.0
2007-05-22 19:22:00,111.88,111.88,111.875,111.88,39100000.0
2007-05-22 19:23:00,111.89,111.9,111.89,111.9,112700000.0
2007-05-22 19:24:00,111.9,111.9,111.88,111.89,94200000.0
2007-05-22 19:25:00,111.89,111.92,111.89,111.92,130300000.0
2007-05-22 19:26:00,111.91,111.92,111.9,111.9,178100001.0
2007-05-22 19:27:00,111.9,111.92,111.9,111.91,295600001.0
2007-05-22 19:28:00,111.91,111.91,111.89,111.91,60200001.0
2007-05-22 19:29:00,111.91,111.91,111.9,111.91,90700000.0
2007-05-22 19:30:00,111.91,111.92,111.9,111.92,136800001.0
2007-05-22 19:31:00,111.92,111.93,111.92,111.92,62000001.0
2007-05-22 19:32:00,111.92,111.92,111.91,111.92,109900000.0
2007-05-22 19:33:00,111.925,111.93,111.915,111.92,115500000.0
2007-05-22 19:34:00,111.92,111.92,111.92,111.92,96800000.0
2007-05-22 19:35:00,111.92,111.93,111.91,111.92,300600002.0
2007-05-22 19:36:00,111.92,111.93,111.91,111.92,214400001.0
2007-05-22 19:37:00,111.93,111.93,111.91,111.93,288800000.0
2007-05-22 19:38:00,111.93,111.95,111.92,111.94,294100001.0
2007-05-22 19:39:00,111.935,111.95,111.925,111.95,119600000.0
2007-05-22 19:40:00,111.95,111.95,111.93,111.95,151500002.0
2007-05-22 19:41:00,111.94,111.95,111.94,111.95,65000000.0
2007-05-22 19:42:00,111.94,111.95,111.94,111.95,88800000.0
2007-05-22 19:43:00,111.95,111.95,111.93,111.95,72500000.0
2007-05-22 19:44:00,111.95,111.96,111.95,111.96,4800000.0
2007-05-22 19:45:00,111.95,111.96,111.945,111.95,99000000.0
2007-05-22 19:46:00,111.95,111.96,111.94,111.95,189400000.0
2007-05-22 19:47:00,111.95,111.95,111.94,111.94,19100000.0
2007-05-22 19:48:00,111.935,111.94,111.935,111.94,11200000.0
2007-05-22 19:49:00,111.96,111.96,111.93,111.93,51200000.0
2007-05-22 19:50:00,111.93,111.94,111.92,111.94,111400000.0
2007-05-22 19:51:00,111.94,111.94,111.92,111.925,190900000.0
2007-05-22 19:52:00,111.925,111.94,111.925,111.94,108300000.0
2007-05-22 19:53:00,111.94,111.94,111.91,111.91,159100000.0
2007-05-22 19:54:00,111.91,111.92,111.91,111.92,54100000.0
2007-05-22 19:55:00,111.92,111.93,111.91,111.91,210700000.0
2007-05-22 19:56:00,111.91,111.93,111.895,111.91,176900001.0
2007-05-22 19:57:00,111.91,111.91,111.88,111.89,98200002.0
2007-05-22 19:59:00,111.895,111.91,111.885,111.89,63800000.0
2007-05-22 20:00:00,111.89,111.9,111.88,111.885,64700000.0
2007-05-22 20:01:00,111.89,111.89,111.89,111.89,61300000.0
2007-05-22 20:03:00,111.89,111.9,111.89,111.89,52600001.0
2007-05-22 20:05:00,111.9,111.9,111.88,111.88,83100001.0
2007-05-22 20:06:00,111.89,111.89,111.88,111.89,95700000.0
2007-05-22 20:07:00,111.88,111.89,111.88,111.88,54200000.0
2007-05-22 20:08:00,111.89,111.89,111.89,111.89,8000000.0
2007-05-22 20:09:00,111.89,111.89,111.875,111.89,32000000.0
2007-05-22 20:10:00,111.88,111.88,111.88,111.88,17600000.0
2007-05-22 20:11:00,111.87,111.88,111.87,111.88,44600000.0
2007-05-22 20:12:00,111.88,111.88,111.87,111.875,94900000.0
2007-05-22 20:13:00,111.875,111.88,111.87,111.88,86600002.0
2007-05-22 20:14:00,111.89,111.89,111.88,111.88,28800000.0
2007-05-22 20:15:00,111.88,111.88,111.88,111.88,11200000.0
2007-05-22 20:16:00,111.89,111.89,111.88,111.885,55900000.0
2007-05-22 20:17:00,111.89,111.89,111.885,111.89,16200000.0
2007-05-22 20:18:00,111.89,111.89,111.885,111.89,36800000.0
2007-05-22 20:19:00,111.89,111.89,111.885,111.89,106200000.0
2007-05-22 20:20:00,111.89,111.9,111.89,111.89,114400000.0
2007-05-22 20:21:00,111.89,111.89,111.89,111.89,33300000.0
2007-05-22 20:22:00,111.9,111.9,111.89,111.895,113000001.0
2007-05-22 20:23:00,111.9,111.91,111.9,111.9,79600003.0
2007-05-22 20:25:00,111.91,111.92,111.91,111.92,100200001.0
2007-05-22 20:26:00,111.92,111.92,111.92,111.92,82800004.0
2007-05-22 20:27:00,111.92,111.92,111.92,111.92,45900001.0
2007-05-22 20:28:00,111.92,111.92,111.92,111.92,22300000.0
2007-05-22 20:29:00,111.92,111.92,111.92,111.92,4800000.0
2007-05-22 20:30:00,111.915,111.95,111.905,111.95,165499999.0
2007-05-22 20:31:00,111.94,111.94,111.94,111.94,35000000.0
2007-05-22 20:32:00,111.94,111.94,111.915,111.93,321200000.0
2007-05-22 20:33:00,111.935,111.95,111.91,111.94,125400000.0
2007-05-22 20:34:00,111.94,111.97,111.93,111.97,229100002.0
2007-05-22 20:35:00,111.97,112.01,111.95,111.96,752100007.0
2007-05-22 20:36:00,111.96,111.97,111.96,111.96,54100000.0
2007-05-22 20:37:00,111.96,111.97,111.94,111.97,273800002.0
2007-05-22 20:38:00,111.955,111.97,111.95,111.97,27100000.0
2007-05-22 20:39:00,111.955,111.97,111.955,111.97,9000000.0
2007-05-22 20:40:00,111.98,111.98,111.96,111.98,44600000.0
2007-05-22 20:41:00,111.965,111.99,111.95,111.96,212300004.0
2007-05-22 20:42:00,111.96,111.97,111.95,111.96,68300000.0
2007-05-22 20:43:00,111.96,111.96,111.96,111.96,42900000.0
2007-05-22 20:44:00,111.95,111.97,111.95,111.97,20700000.0
2007-05-22 20:45:00,111.96,111.97,111.95,111.95,116100000.0
2007-05-22 20:46:00,111.95,111.95,111.93,111.93,231000003.0
2007-05-22 20:47:00,111.93,111.93,111.915,111.93,375200002.0
2007-05-22 20:48:00,111.93,111.94,111.92,111.94,76300000.0
2007-05-22 20:49:00,111.94,111.94,111.94,111.94,28600000.0
2007-05-22 20:50:00,111.95,111.95,111.935,111.95,35000000.0
2007-05-22 20:51:00,111.93,111.94,111.93,111.94,19100000.0
2007-05-22 20:52:00,111.95,111.95,111.95,111.95,19100000.0
2007-05-22 20:53:00,111.95,111.96,111.95,111.96,65200000.0
2007-05-22 20:54:00,111.96,111.97,111.96,111.96,85900000.0
2007-05-22 20:55:00,111.96,111.97,111.955,111.97,104800000.0
2007-05-22 20:56:00,111.97,111.97,111.955,111.97,63600000.0
2007-05-22 20:57:00,111.97,111.97,111.96,111.96,129400000.0
2007-05-22 20:58:00,111.95,111.98,111.95,111.96,322400000.0
2007-05-22 20:59:00,111.97,111.97,111.95,111.95,192400000.0
2007-05-22 21:00:00,111.95,111.95,111.9,111.9,275000001.0
2007-05-22 21:01:00,111.91,111.91,111.87,111.87,247400000.0
2007-05-22 21:02:00,111.895,111.895,111.895,111.895,19100000.0
2007-05-22 21:03:00,111.9,111.91,111.87,111.91,87400000.0
2007-05-22 21:04:00,111.91,111.92,111.91,111.92,84300000.0
2007-05-22 21:05:00,111.93,111.94,111.925,111.93,85300000.0
2007-05-22 21:06:00,111.93,111.93,111.92,111.92,76500001.0
2007-05-22 21:07:00,111.92,111.92,111.92,111.92,1600000.0
2007-05-22 21:08:00,111.92,111.94,111.92,111.92,112200000.0
2007-05-22 21:09:00,111.93,111.94,111.92,111.93,61600000.0
2007-05-22 21:10:00,111.94,111.94,111.925,111.93,59300000.0
2007-05-22 21:11:00,111.93,111.93,111.915,111.93,36700000.0
2007-05-22 21:12:00,111.93,111.93,111.93,111.93,11200000.0
2007-05-22 21:13:00,111.93,111.93,111.93,111.93,3200000.0
2007-05-22 21:14:00,111.93,111.94,111.93,111.93,19100000.0
2007-05-22 21:15:00,111.93,111.93,111.93,111.93,33400000.0
2007-05-22 21:16:00,111.95,111.96,111.91,111.96,130500000.0
2007-05-22 21:18:00,111.945,111.96,111.945,111.96,12800000.0
2007-05-22 21:19:00,111.95,111.96,111.945,111.96,33500000.0
2007-05-22 21:20:00,111.945,111.96,111.93,111.95,148000000.0
2007-05-22 21:21:00,111.95,111.97,111.94,111.96,146200000.0
2007-05-22 21:22:00,111.97,111.97,111.95,111.97,66300000.0
2007-05-22 21:23:00,111.955,111.96,111.95,111.96,69300000.0
2007-05-22 21:24:00,111.96,111.96,111.96,111.96,46100000.0
2007-05-22 21:25:00,111.96,111.97,111.955,111.96,76300000.0
2007-05-22 21:26:00,111.94,111.97,111.94,111.955,71600000.0
2007-05-22 21:27:00,111.96,111.97,111.96,111.96,43000000.0
2007-05-22 21:29:00,111.965,111.97,111.965,111.97,62000000.0
2007-05-22 21:30:00,111.98,111.98,111.96,111.97,78000000.0
2007-05-22 21:31:00,111.98,111.98,111.96,111.97,35000000.0
2007-05-22 21:32:00,111.97,111.97,111.97,111.97,1600000.0
2007-05-22 21:33:00,111.98,111.98,111.96,111.96,25400000.0
2007-05-22 21:34:00,111.97,111.97,111.95,111.95,50900000.0
2007-05-22 21:35:00,111.95,111.96,111.94,111.95,122200000.0
2007-05-22 21:36:00,111.94,111.95,111.92,111.93,183900000.0
2007-05-22 21:37:00,111.93,111.93,111.92,111.93,68200000.0
2007-05-22 21:38:00,111.93,111.95,111.92,111.93,209400000.0
2007-05-22 21:39:00,111.93,111.93,111.92,111.92,22300000.0
2007-05-22 21:40:00,111.94,111.97,111.94,111.95,237900001.0
2007-05-22 21:41:00,111.94,111.97,111.94,111.96,163300000.0
2007-05-22 21:42:00,111.96,111.96,111.925,111.94,263400000.0
2007-05-22 21:43:00,111.94,111.94,111.925,111.94,174100000.0
2007-05-22 21:44:00,111.94,111.94,111.93,111.93,112900001.0
2007-05-22 21:45:00,111.93,111.94,111.91,111.92,126700000.0
2007-05-22 21:48:00,111.93,111.93,111.93,111.93,41200000.0
2007-05-22 21:49:00,111.93,111.94,111.92,111.94,73100000.0
2007-05-22 21:50:00,111.93,111.93,111.93,111.93,28500000.0
2007-05-22 21:51:00,111.93,111.94,111.93,111.93,39600000.0
2007-05-22 21:52:00,111.94,111.94,111.91,111.91,238300000.0
2007-05-22 21:53:00,111.91,111.92,111.9,111.92,285000000.0
2007-05-22 21:54:00,111.91,111.92,111.91,111.92,60500000.0
2007-05-22 21:55:00,111.92,111.92,111.915,111.915,14400000.0
2007-05-22 21:56:00,111.915,111.915,111.915,111.915,11200000.0
2007-05-22 21:57:00,111.93,111.93,111.895,111.92,135199999.0
2007-05-22 21:58:00,111.92,111.94,111.92,111.94,40300000.0
2007-05-22 21:59:00,111.93,111.94,111.92,111.925,160200000.0
2007-05-22 22:00:00,111.93,111.94,111.92,111.94,92300000.0
2007-05-22 22:01:00,111.94,111.94,111.93,111.94,74000000.0
2007-05-22 22:02:00,111.93,111.94,111.92,111.93,27700000.0
2007-05-22 22:03:00,111.93,111.93,111.92,111.93,26700000.0
2007-05-22 22:04:00,111.93,111.94,111.91,111.92,41100000.0
2007-05-22 22:05:00,111.92,111.93,111.92,111.93,11200000.0
2007-05-22 22:06:00,111.93,111.95,111.92,111.935,130700000.0
2007-05-22 22:07:00,111.935,111.94,111.93,111.94,19700000.0
2007-05-22 22:08:00,111.94,111.95,111.935,111.94,72400000.0
2007-05-22 22:09:00,111.93,111.93,111.93,111.93,36200000.0
2007-05-22 22:10:00,111.93,111.93,111.92,111.92,9600000.0
2007-05-22 22:11:00,111.93,111.93,111.905,111.905,47900000.0
2007-05-22 22:12:00,111.94,111.94,111.93,111.93,25600000.0
2007-05-22 22:13:00,111.95,111.95,111.94,111.94,8000000.0
2007-05-22 22:14:00,111.94,111.94,111.93,111.93,16000000.0
2007-05-22 22:15:00,111.93,111.93,111.93,111.93,3200000.0
2007-05-22 22:16:00,111.93,111.93,111.92,111.925,32500000.0
2007-05-22 22:17:00,111.94,111.94,111.925,111.925,6400000.0
2007-05-22 22:18:00,111.94,111.94,111.905,111.94,125700000.0
2007-05-22 22:19:00,111.94,111.94,111.94,111.94,1600000.0
2007-05-22 22:20:00,111.94,111.94,111.92,111.93,44800000.0
2007-05-22 22:21:00,111.92,111.925,111.82,111.91,286000000.0
2007-05-22 22:22:00,111.9,111.9,111.86,111.87,399200000.0
2007-05-22 22:23:00,111.87,111.88,111.845,111.87,90500000.0
2007-05-22 22:24:00,111.87,111.89,111.86,111.87,91600000.0
2007-05-22 22:25:00,111.89,111.91,111.855,111.9,143300000.0
2007-05-22 22:26:00,111.91,111.91,111.87,111.89,108800000.0
2007-05-22 22:27:00,111.9,111.92,111.875,111.91,91000000.0
2007-05-22 22:28:00,111.9,111.91,111.88,111.885,226200000.0
2007-05-22 22:29:00,111.88,111.89,111.88,111.89,168900000.0
2007-05-22 22:30:00,111.89,111.9,111.855,111.87,109900000.0
2007-05-22 22:31:00,111.87,111.88,111.85,111.88,83700000.0
2007-05-22 22:32:00,111.88,111.88,111.87,111.88,33600000.0
2007-05-22 22:33:00,111.88,111.89,111.785,111.85,247000000.0
2007-05-22 22:34:00,111.85,111.87,111.84,111.86,73200000.0
2007-05-22 22:35:00,111.86,111.86,111.805,111.84,215200000.0
2007-05-22 22:36:00,111.83,111.835,111.81,111.815,144800000.0
2007-05-22 22:37:00,111.815,111.82,111.77,111.81,211200000.0
2007-05-22 22:38:00,111.78,111.81,111.78,111.8,75100000.0
2007-05-22 22:39:00,111.81,111.81,111.79,111.795,89900000.0
2007-05-22 22:40:00,111.81,111.82,111.78,111.8,94900000.0
2007-05-22 22:41:00,111.8,111.81,111.755,111.79,127500000.0
2007-05-22 22:42:00,111.78,111.78,111.725,111.78,247900000.0
2007-05-22 22:43:00,111.78,111.79,111.755,111.77,81600000.0
2007-05-22 22:44:00,111.77,111.795,111.77,111.795,44700000.0
2007-05-22 22:45:00,111.795,111.8,111.77,111.77,135700000.0
2007-05-22 22:46:00,111.77,111.81,111.76,111.81,108900000.0
2007-05-22 22:48:00,111.8,111.81,111.775,111.79,68700000.0
2007-05-22 22:49:00,111.795,111.87,111.79,111.86,232400000.0
2007-05-22 22:50:00,111.86,111.86,111.83,111.835,67000000.0
2007-05-22 22:51:00,111.84,111.84,111.81,111.81,126300000.0
2007-05-22 22:52:00,111.83,111.86,111.81,111.86,161400000.0
2007-05-22 22:53:00,111.85,111.87,111.84,111.87,71900000.0
2007-05-22 22:54:00,111.87,111.87,111.85,111.85,19200000.0
2007-05-22 22:55:00,111.87,111.88,111.84,111.88,164700000.0
2007-05-22 22:56:00,111.87,111.88,111.87,111.875,62300000.0
2007-05-22 22:57:00,111.88,111.88,111.87,111.87,39400000.0
2007-05-22 22:58:00,111.875,111.88,111.87,111.88,22900000.0
2007-05-22 22:59:00,111.88,111.88,111.87,111.87,11700000.0
2007-05-22 23:00:00,111.88,111.88,111.87,111.87,17000000.0
2007-05-22 23:01:00,111.88,111.88,111.87,111.87,17000000.0
2007-05-22 23:02:00,111.86,111.87,111.845,111.845,44600000.0
2007-05-22 23:03:00,111.855,111.86,111.84,111.84,27600000.0
2007-05-22 23:05:00,111.83,111.85,111.83,111.83,18600000.0
2007-05-22 23:06:00,111.84,111.86,111.84,111.86,31900000.0
2007-05-22 23:07:00,111.86,111.86,111.85,111.86,31900000.0
2007-05-22 23:08:00,111.86,111.89,111.855,111.855,60300000.0
2007-05-22 23:09:00,111.88,111.88,111.84,111.84,48900000.0
2007-05-22 23:10:00,111.84,111.85,111.84,111.85,21800000.0
2007-05-22 23:11:00,111.85,111.86,111.845,111.85,20200000.0
2007-05-22 23:12:00,111.86,111.86,111.86,111.86,3200000.0
2007-05-22 23:14:00,111.85,111.86,111.84,111.845,76700000.0
2007-05-22 23:15:00,111.86,111.86,111.84,111.86,94800000.0
2007-05-22 23:16:00,111.86,111.87,111.85,111.855,87300000.0
2007-05-22 23:17:00,111.85,111.85,111.85,111.85,37800000.0
2007-05-22 23:18:00,111.845,111.845,111.835,111.835,117100000.0
2007-05-22 23:21:00,111.85,111.85,111.85,111.85,25500000.0
2007-05-22 23:22:00,111.85,111.86,111.84,111.86,76600000.0
2007-05-22 23:23:00,111.86,111.86,111.86,111.86,130900000.0
2007-05-22 23:24:00,111.86,111.86,111.86,111.86,29300000.0
2007-05-22 23:25:00,111.86,111.86,111.86,111.86,11700000.0
2007-05-22 23:26:00,111.83,111.86,111.825,111.84,30400000.0
2007-05-22 23:27:00,111.84,111.84,111.815,111.84,24000000.0
2007-05-22 23:28:00,111.81,111.84,111.81,111.825,14900000.0
2007-05-22 23:29:00,111.8,111.85,111.8,111.82,213600000.0
2007-05-22 23:30:00,111.82,111.82,111.81,111.81,22400000.0
2007-05-22 23:31:00,111.81,111.81,111.795,111.8,9600000.0
2007-05-22 23:32:00,111.8,111.8,111.74,111.78,41600000.0
2007-05-22 23:33:00,111.775,111.78,111.765,111.77,16000000.0
2007-05-22 23:35:00,111.77,111.77,111.77,111.77,49500000.0
2007-05-22 23:36:00,111.77,111.79,111.77,111.775,53300000.0
2007-05-22 23:37:00,111.79,111.79,111.78,111.79,67100000.0
2007-05-22 23:38:00,111.78,111.79,111.735,111.735,51700000.0
2007-05-22 23:39:00,111.74,111.74,111.73,111.735,57600000.0
2007-05-22 23:40:00,111.74,111.74,111.69,111.74,57000000.0
2007-05-22 23:41:00,111.745,111.77,111.735,111.75,207100000.0
2007-05-22 23:42:00,111.75,111.78,111.745,111.77,198400000.0
2007-05-22 23:43:00,111.745,111.79,111.745,111.78,212200000.0
2007-05-22 23:44:00,111.79,111.795,111.79,111.79,91100000.0
2007-05-22 23:45:00,111.79,111.8,111.79,111.8,24000000.0
2007-05-22 23:46:00,111.8,111.81,111.8,111.81,34100000.0
2007-05-22 23:47:00,111.805,111.815,111.78,111.81,184800000.0
2007-05-22 23:48:00,111.82,111.83,111.82,111.83,3200000.0
2007-05-22 23:49:00,111.815,111.815,111.78,111.79,87000000.0
2007-05-22 23:50:00,111.79,111.8,111.79,111.8,11200000.0
2007-05-22 23:52:00,111.8,111.81,111.795,111.81,93100000.0
2007-05-22 23:53:00,111.81,111.82,111.81,111.82,53200000.0
2007-05-22 23:54:00,111.82,111.825,111.82,111.82,44700000.0
2007-05-22 23:56:00,111.82,111.82,111.82,111.82,21300000.0
2007-05-22 23:57:00,111.82,111.82,111.82,111.82,20200000.0
2007-05-22 23:58:00,111.82,111.82,111.82,111.82,20200000.0
2007-05-22 23:59:00,111.82,111.82,111.82,111.82,8500000.0
2007-05-23 00:00:00,111.82,111.82,111.78,111.8,204200000.0
2007-05-23 00:01:00,111.8,111.805,111.775,111.79,58100000.0
2007-05-23 00:03:00,111.79,111.79,111.77,111.77,112800000.0
2007-05-23 00:04:00,111.77,111.775,111.77,111.77,192100000.0
2007-05-23 00:05:00,111.77,111.775,111.755,111.755,111600000.0
2007-05-23 00:06:00,111.77,111.77,111.77,111.77,53200000.0
2007-05-23 00:07:00,111.77,111.77,111.77,111.77,16900000.0
2007-05-23 00:08:00,111.77,111.77,111.77,111.77,13500000.0
2007-05-23 00:09:00,111.77,111.77,111.75,111.75,38300000.0
2007-05-23 00:11:00,111.74,111.75,111.74,111.75,20800000.0
2007-05-23 00:12:00,111.74,111.76,111.715,111.74,82500000.0
2007-05-23 00:13:00,111.73,111.77,111.73,111.77,53200000.0
2007-05-23 00:14:00,111.77,111.775,111.77,111.77,80900000.0
2007-05-23 00:15:00,111.77,111.78,111.77,111.78,29300000.0
2007-05-23 00:16:00,111.775,111.78,111.775,111.775,32000000.0
2007-05-23 00:19:00,111.775,111.78,111.77,111.78,22900000.0
2007-05-23 00:20:00,111.77,111.78,111.76,111.77,73500000.0
2007-05-23 00:21:00,111.765,111.765,111.76,111.76,24000000.0
2007-05-23 00:22:00,111.76,111.76,111.75,111.75,4800000.0
2007-05-23 00:24:00,111.76,111.76,111.74,111.75,14400000.0
2007-05-23 00:25:00,111.75,111.755,111.74,111.74,72000000.0
2007-05-23 00:26:00,111.74,111.745,111.74,111.74,90000000.0
2007-05-23 00:27:00,111.74,111.79,111.74,111.78,191600000.0
2007-05-23 00:28:00,111.775,111.78,111.76,111.775,198700000.0
2007-05-23 00:29:00,111.79,111.8,111.775,111.78,63900000.0
2007-05-23 00:30:00,111.78,111.81,111.78,111.8,147000000.0
2007-05-23 00:31:00,111.8,111.82,111.8,111.82,146800000.0
2007-05-23 00:32:00,111.83,111.83,111.815,111.82,29300000.0
2007-05-23 00:33:00,111.82,111.82,111.8,111.82,75600000.0
2007-05-23 00:34:00,111.81,111.82,111.81,111.81,69300000.0
2007-05-23 00:35:00,111.81,111.81,111.78,111.785,63400000.0
2007-05-23 00:36:00,111.8,111.81,111.79,111.81,28600000.0
2007-05-23 00:37:00,111.81,111.82,111.8,111.81,38100000.0
2007-05-23 00:38:00,111.795,111.82,111.79,111.82,90400000.0
2007-05-23 00:39:00,111.81,111.82,111.8,111.82,121000000.0
2007-05-23 00:40:00,111.82,111.82,111.81,111.82,22100000.0
2007-05-23 00:41:00,111.82,111.83,111.82,111.83,117100000.0
2007-05-23 00:42:00,111.82,111.83,111.82,111.83,77700000.0
2007-05-23 00:43:00,111.825,111.85,111.825,111.83,25600000.0
2007-05-23 00:44:00,111.83,111.85,111.83,111.84,75100000.0
2007-05-23 00:45:00,111.83,111.84,111.81,111.83,157400000.0
2007-05-23 00:46:00,111.84,111.84,111.815,111.84,107800000.0
2007-05-23 00:47:00,111.84,111.84,111.815,111.83,204200000.0
2007-05-23 00:48:00,111.83,111.83,111.825,111.825,21600000.0
2007-05-23 00:49:00,111.82,111.83,111.82,111.83,55900000.0
2007-05-23 00:50:00,111.84,111.84,111.83,111.83,39400000.0
2007-05-23 00:51:00,111.83,111.83,111.83,111.83,24700000.0
2007-05-23 00:52:00,111.83,111.83,111.815,111.83,53800000.0
2007-05-23 00:53:00,111.83,111.83,111.82,111.83,21300000.0
2007-05-23 00:54:00,111.83,111.83,111.815,111.815,22400000.0
2007-05-23 00:55:00,111.81,111.85,111.81,111.835,110200000.0
2007-05-23 00:56:00,111.84,111.84,111.83,111.84,76700000.0
2007-05-23 00:57:00,111.84,111.85,111.83,111.84,170000000.0
2007-05-23 00:58:00,111.85,111.85,111.84,111.85,49000000.0
2007-05-23 00:59:00,111.85,111.85,111.84,111.845,29300000.0
2007-05-23 01:00:00,111.845,111.85,111.845,111.85,11200000.0
2007-05-23 01:01:00,111.85,111.89,111.84,111.87,144300000.0
2007-05-23 01:02:00,111.87,111.88,111.85,111.87,127400000.0
2007-05-23 01:03:00,111.86,111.88,111.82,111.83,139600000.0
2007-05-23 01:04:00,111.83,111.85,111.83,111.85,117800000.0
2007-05-23 01:05:00,111.84,111.85,111.81,111.83,196900000.0
2007-05-23 01:06:00,111.835,111.835,111.81,111.83,106900000.0
2007-05-23 01:07:00,111.83,111.85,111.83,111.85,81600000.0
2007-05-23 01:08:00,111.85,111.88,111.835,111.87,381900000.0
2007-05-23 01:09:00,111.87,111.87,111.835,111.87,109400000.0
2007-05-23 01:10:00,111.87,111.87,111.82,111.84,175400000.0
2007-05-23 01:11:00,111.84,111.85,111.83,111.83,73100000.0
2007-05-23 01:12:00,111.85,111.85,111.82,111.83,116700000.0
2007-05-23 01:13:00,111.83,111.84,111.82,111.83,94500000.0
2007-05-23 01:14:00,111.845,111.87,111.815,111.86,250600000.0
2007-05-23 01:15:00,111.855,111.885,111.855,111.87,211800000.0
2007-05-23 01:16:00,111.875,111.885,111.86,111.875,112700000.0
2007-05-23 01:17:00,111.86,111.875,111.86,111.875,25600000.0
2007-05-23 01:18:00,111.87,111.875,111.86,111.86,78400000.0
2007-05-23 01:19:00,111.86,111.87,111.86,111.87,100200000.0
2007-05-23 01:20:00,111.87,111.87,111.86,111.86,35200000.0
2007-05-23 01:21:00,111.865,111.88,111.865,111.88,64000000.0
2007-05-23 01:22:00,111.88,111.88,111.88,111.88,6400000.0
2007-05-23 01:23:00,111.88,111.885,111.88,111.88,86300000.0
2007-05-23 01:24:00,111.88,111.885,111.88,111.88,74600000.0
2007-05-23 01:25:00,111.88,111.88,111.88,111.88,6400000.0
2007-05-23 01:26:00,111.88,111.885,111.875,111.875,73000000.0
2007-05-23 01:27:00,111.875,111.875,111.86,111.86,27700000.0
2007-05-23 01:28:00,111.875,111.885,111.86,111.86,123500000.0
2007-05-23 01:29:00,111.86,111.87,111.85,111.85,117300000.0
2007-05-23 01:30:00,111.865,111.87,111.86,111.87,62900000.0
2007-05-23 01:31:00,111.86,111.86,111.86,111.86,29800000.0
2007-05-23 01:32:00,111.87,111.87,111.85,111.85,31400000.0
2007-05-23 01:33:00,111.86,111.87,111.85,111.87,44000000.0
2007-05-23 01:34:00,111.88,111.91,111.855,111.91,50000000.0
2007-05-23 01:35:00,111.91,111.91,111.9,111.9,36800000.0
2007-05-23 01:36:00,111.895,111.9,111.87,111.9,52700000.0
2007-05-23 01:37:00,111.88,111.9,111.88,111.9,39400000.0
2007-05-23 01:38:00,111.89,111.89,111.87,111.87,66000000.0
2007-05-23 01:39:00,111.89,111.895,111.87,111.89,157000000.0
2007-05-23 01:40:00,111.89,111.895,111.89,111.89,101600000.0
2007-05-23 01:41:00,111.89,111.895,111.89,111.895,154800000.0
2007-05-23 01:42:00,111.9,111.9,111.895,111.9,51200000.0
2007-05-23 01:43:00,111.9,111.91,111.89,111.9,47100000.0
2007-05-23 01:44:00,111.91,111.91,111.89,111.905,138700000.0
2007-05-23 01:45:00,111.9,111.91,111.89,111.9,134300000.0
2007-05-23 01:46:00,111.9,111.9,111.89,111.89,25600000.0
2007-05-23 01:49:00,111.9,111.9,111.9,111.9,8000000.0
2007-05-23 01:50:00,111.9,111.9,111.89,111.9,54400000.0
2007-05-23 01:51:00,111.9,111.9,111.85,111.85,44600000.0
2007-05-23 01:52:00,111.88,111.88,111.86,111.86,177400000.0
2007-05-23 01:53:00,111.88,111.88,111.86,111.86,61800000.0
2007-05-23 01:54:00,111.86,111.89,111.86,111.885,82000000.0
2007-05-23 01:55:00,111.88,111.89,111.865,111.87,131100000.0
2007-05-23 01:56:00,111.865,111.89,111.86,111.89,120900000.0
2007-05-23 01:57:00,111.89,111.895,111.88,111.88,74900000.0
2007-05-23 01:58:00,111.89,111.9,111.88,111.9,105000000.0
2007-05-23 01:59:00,111.9,111.91,111.89,111.89,138500000.0
2007-05-23 02:00:00,111.89,111.895,111.88,111.89,62700000.0
2007-05-23 02:01:00,111.89,111.9,111.89,111.895,74100000.0
2007-05-23 02:02:00,111.895,111.91,111.89,111.895,152500000.0
2007-05-23 02:03:00,111.9,111.92,111.9,111.92,169800000.0
2007-05-23 02:04:00,111.92,111.93,111.92,111.93,10300000.0
2007-05-23 02:05:00,111.92,111.95,111.92,111.94,89400000.0
2007-05-23 02:06:00,111.945,111.945,111.92,111.93,216100000.0
2007-05-23 02:07:00,111.93,111.94,111.925,111.94,187500000.0
2007-05-23 02:08:00,111.93,111.94,111.93,111.935,97100000.0
2007-05-23 02:10:00,111.935,111.935,111.93,111.935,26300000.0
2007-05-23 02:11:00,111.935,111.935,111.92,111.925,89000000.0
2007-05-23 02:12:00,111.925,111.925,111.9,111.91,174700000.0
2007-05-23 02:13:00,111.91,111.91,111.91,111.91,59200000.0
2007-05-23 02:14:00,111.91,111.91,111.9,111.9,84800000.0
2007-05-23 02:15:00,111.91,111.91,111.89,111.91,156800000.0
2007-05-23 02:16:00,111.905,111.905,111.9,111.9,136000000.0
2007-05-23 02:17:00,111.9,111.9,111.89,111.9,167900000.0
2007-05-23 02:18:00,111.895,111.9,111.89,111.9,176700000.0
2007-05-23 02:19:00,111.9,111.91,111.88,111.89,241600000.0
2007-05-23 02:20:00,111.89,111.93,111.89,111.925,189700000.0
2007-05-23 02:21:00,111.92,111.925,111.91,111.925,24700000.0
2007-05-23 02:22:00,111.925,111.94,111.92,111.93,61500000.0
2007-05-23 02:23:00,111.935,111.94,111.92,111.92,86400000.0
2007-05-23 02:24:00,111.93,111.93,111.92,111.92,163200000.0
2007-05-23 02:25:00,111.92,111.93,111.92,111.93,54900000.0
2007-05-23 02:27:00,111.925,111.93,111.92,111.93,80000000.0
2007-05-23 02:28:00,111.925,111.925,111.91,111.91,86200000.0
2007-05-23 02:29:00,111.91,111.91,111.91,111.91,62300000.0
2007-05-23 02:30:00,111.92,111.92,111.91,111.91,49300000.0
2007-05-23 02:31:00,111.9,111.91,111.9,111.9,112100000.0
2007-05-23 02:32:00,111.895,111.9,111.89,111.9,159400000.0
2007-05-23 02:33:00,111.895,111.9,111.89,111.89,221900000.0
2007-05-23 02:34:00,111.89,111.89,111.88,111.89,189100000.0
2007-05-23 02:35:00,111.89,111.89,111.89,111.89,50400000.0
2007-05-23 02:36:00,111.89,111.895,111.89,111.89,35700000.0
2007-05-23 02:37:00,111.89,111.89,111.88,111.89,53100000.0
2007-05-23 02:38:00,111.89,111.89,111.88,111.89,146400000.0
2007-05-23 02:39:00,111.89,111.89,111.87,111.88,260700002.0
2007-05-23 02:40:00,111.885,111.89,111.86,111.88,397500004.0
2007-05-23 02:41:00,111.88,111.88,111.87,111.88,57500001.0
2007-05-23 02:43:00,111.88,111.88,111.87,111.87,66400000.0
2007-05-23 02:45:00,111.87,111.87,111.865,111.865,212799997.0
2007-05-23 02:46:00,111.87,111.87,111.825,111.84,140100000.0
2007-05-23 02:47:00,111.825,111.88,111.825,111.87,232200000.0
2007-05-23 02:48:00,111.88,111.88,111.87,111.88,126300000.0
2007-05-23 02:49:00,111.88,111.89,111.88,111.89,103200000.0
2007-05-23 02:50:00,111.885,111.885,111.85,111.87,194199999.0
2007-05-23 02:51:00,111.87,111.89,111.87,111.88,159400000.0
2007-05-23 02:52:00,111.88,111.89,111.87,111.88,421300000.0
2007-05-23 02:53:00,111.885,111.885,111.88,111.88,146099999.0
2007-05-23 02:54:00,111.88,111.89,111.87,111.89,204700002.0
2007-05-23 02:55:00,111.89,111.89,111.89,111.89,136800000.0
2007-05-23 02:56:00,111.89,111.9,111.88,111.89,333600001.0
2007-05-23 02:57:00,111.88,111.89,111.87,111.89,177700000.0
2007-05-23 02:58:00,111.89,111.89,111.875,111.875,75200000.0
2007-05-23 02:59:00,111.88,111.88,111.865,111.87,75200000.0
2007-05-23 03:00:00,111.87,111.89,111.86,111.86,57600000.0
2007-05-23 03:01:00,111.86,111.865,111.855,111.855,77600000.0
2007-05-23 03:02:00,111.86,111.86,111.85,111.85,78200000.0
2007-05-23 03:03:00,111.85,111.86,111.84,111.86,142100000.0
2007-05-23 03:04:00,111.86,111.86,111.85,111.86,49400000.0
2007-05-23 03:05:00,111.86,111.87,111.86,111.86,36800000.0
2007-05-23 03:06:00,111.86,111.87,111.86,111.87,54200000.0
2007-05-23 03:07:00,111.87,111.87,111.86,111.87,28800000.0
2007-05-23 03:08:00,111.865,111.87,111.86,111.86,28800000.0
2007-05-23 03:09:00,111.86,111.86,111.85,111.86,19200000.0
2007-05-23 03:10:00,111.855,111.855,111.85,111.85,17600000.0
2007-05-23 03:11:00,111.85,111.86,111.84,111.85,84900001.0
2007-05-23 03:12:00,111.85,111.87,111.85,111.87,201500001.0
2007-05-23 03:13:00,111.86,111.86,111.85,111.85,95400000.0
2007-05-23 03:14:00,111.85,111.86,111.85,111.85,20600000.0
2007-05-23 03:15:00,111.86,111.86,111.86,111.86,1600000.0
2007-05-23 03:16:00,111.86,111.86,111.84,111.85,106000000.0
2007-05-23 03:17:00,111.86,111.86,111.85,111.85,59000000.0
2007-05-23 03:18:00,111.85,111.87,111.85,111.87,46200000.0
2007-05-23 03:19:00,111.87,111.87,111.87,111.87,8000000.0
2007-05-23 03:20:00,111.87,111.88,111.87,111.875,54400000.0
2007-05-23 03:21:00,111.87,111.87,111.85,111.86,29000000.0
2007-05-23 03:22:00,111.86,111.87,111.86,111.86,49900000.0
2007-05-23 03:23:00,111.86,111.87,111.86,111.87,59900000.0
2007-05-23 03:24:00,111.87,111.87,111.87,111.87,43400000.0
2007-05-23 03:25:00,111.87,111.87,111.865,111.865,21900000.0
2007-05-23 03:26:00,111.87,111.87,111.86,111.86,77700000.0
2007-05-23 03:27:00,111.86,111.86,111.86,111.86,40000000.0
2007-05-23 03:28:00,111.86,111.91,111.86,111.9,181100000.0
2007-05-23 03:29:00,111.9,111.92,111.9,111.91,133200001.0
2007-05-23 03:30:00,111.91,111.92,111.91,111.91,100800001.0
2007-05-23 03:31:00,111.91,111.92,111.91,111.91,421600007.0
2007-05-23 03:32:00,111.92,111.92,111.92,111.92,4800000.0
2007-05-23 03:33:00,111.92,111.92,111.895,111.92,203499999.0
2007-05-23 03:34:00,111.915,111.95,111.9,111.925,442100003.0
2007-05-23 03:35:00,111.94,111.95,111.925,111.95,177799995.0
2007-05-23 03:36:00,111.96,111.96,111.95,111.95,64399998.0
2007-05-23 03:37:00,111.95,111.95,111.93,111.935,184800000.0
2007-05-23 03:38:00,111.94,111.94,111.93,111.935,135200002.0
2007-05-23 03:39:00,111.94,111.95,111.94,111.95,12600000.0
2007-05-23 03:42:00,111.94,111.94,111.94,111.94,8000000.0
2007-05-23 03:43:00,111.94,111.97,111.94,111.945,81200000.0
2007-05-23 03:44:00,111.945,111.98,111.945,111.96,205499998.0
2007-05-23 03:45:00,111.96,111.96,111.96,111.96,23800000.0
2007-05-23 03:46:00,111.97,111.97,111.96,111.96,301600002.0
2007-05-23 03:47:00,111.96,111.98,111.96,111.97,245600000.0
2007-05-23 03:48:00,111.965,111.97,111.96,111.97,68699998.0
2007-05-23 03:49:00,111.97,111.98,111.97,111.97,193999996.0
2007-05-23 03:54:00,111.965,111.97,111.96,111.96,474500004.0
2007-05-23 03:55:00,111.97,111.97,111.96,111.97,135100001.0
2007-05-23 03:56:00,111.95,111.95,111.94,111.94,26799999.0
2007-05-23 03:57:00,111.94,111.96,111.94,111.96,129499999.0
2007-05-23 03:58:00,111.955,111.96,111.95,111.96,55899999.0
2007-05-23 03:59:00,111.96,111.96,111.96,111.96,48800000.0
2007-05-23 04:00:00,111.96,111.96,111.96,111.96,30000000.0
2007-05-23 04:01:00,111.945,111.96,111.945,111.95,105599998.0
2007-05-23 04:02:00,111.94,111.95,111.93,111.94,44199998.0
2007-05-23 04:03:00,111.95,111.95,111.935,111.95,11200000.0
2007-05-23 04:04:00,111.935,111.935,111.92,111.93,215200001.0
2007-05-23 04:05:00,111.93,111.94,111.92,111.92,385700004.0
2007-05-23 04:06:00,111.92,111.95,111.92,111.95,252500005.0
2007-05-23 04:07:00,111.95,111.95,111.95,111.95,4800000.0
2007-05-23 04:08:00,111.95,111.95,111.925,111.94,353400007.0
2007-05-23 04:09:00,111.94,111.94,111.94,111.94,286800005.0
2007-05-23 04:10:00,111.94,111.95,111.94,111.94,90699999.0
2007-05-23 04:13:00,111.94,111.94,111.92,111.92,21999999.0
2007-05-23 04:14:00,111.94,111.94,111.925,111.93,234100001.0
2007-05-23 04:15:00,111.93,111.93,111.92,111.92,175000002.0
2007-05-23 04:16:00,111.92,111.92,111.92,111.92,23600000.0
2007-05-23 04:17:00,111.92,111.925,111.905,111.905,145300000.0
2007-05-23 04:18:00,111.92,111.925,111.92,111.925,163900003.0
2007-05-23 04:19:00,111.92,111.93,111.895,111.895,317400003.0
2007-05-23 04:20:00,111.93,111.93,111.91,111.91,13500000.0
2007-05-23 04:21:00,111.93,111.93,111.925,111.925,33199999.0
2007-05-23 04:22:00,111.925,111.93,111.91,111.925,89999998.0
2007-05-23 04:23:00,111.92,111.93,111.91,111.925,103499998.0
2007-05-23 04:24:00,111.925,111.94,111.92,111.94,127100000.0
2007-05-23 04:25:00,111.94,111.94,111.94,111.94,8000000.0
2007-05-23 04:26:00,111.94,111.95,111.94,111.95,17600000.0
2007-05-23 04:28:00,111.94,111.95,111.94,111.95,47199998.0
2007-05-23 04:29:00,111.95,111.95,111.95,111.95,4800000.0
2007-05-23 04:31:00,111.95,111.95,111.95,111.95,3200000.0
2007-05-23 04:32:00,111.95,111.95,111.95,111.95,25600000.0
2007-05-23 04:33:00,111.95,111.95,111.94,111.95,28800000.0
2007-05-23 04:34:00,111.95,111.95,111.95,111.95,3200000.0
2007-05-23 04:35:00,111.95,111.95,111.95,111.95,12800000.0
2007-05-23 04:36:00,111.95,111.95,111.935,111.94,61700000.0
2007-05-23 04:38:00,111.935,111.94,111.86,111.91,251200002.0
2007-05-23 04:39:00,111.92,111.96,111.91,111.935,294599998.0
2007-05-23 04:40:00,111.95,111.97,111.94,111.945,307900002.0
2007-05-23 04:41:00,111.95,111.97,111.95,111.96,103200001.0
2007-05-23 04:42:00,111.97,111.97,111.95,111.96,150400000.0
2007-05-23 04:43:00,111.955,111.96,111.95,111.96,106400001.0
2007-05-23 04:44:00,111.96,111.98,111.95,111.97,111200000.0
2007-05-23 04:45:00,111.95,111.98,111.95,111.98,55600001.0
2007-05-23 04:46:00,111.98,112.0,111.97,112.0,111600001.0
2007-05-23 04:47:00,112.0,112.0,111.97,112.0,95200000.0
2007-05-23 04:48:00,112.0,112.0,112.0,112.0,1600000.0
2007-05-23 04:49:00,112.0,112.0,111.98,111.98,57200001.0
2007-05-23 04:50:00,111.98,111.99,111.98,111.98,166800003.0
2007-05-23 04:51:00,111.975,111.98,111.97,111.97,53700000.0
2007-05-23 04:52:00,111.97,111.97,111.95,111.95,43200000.0
2007-05-23 04:53:00,111.95,111.96,111.95,111.95,120000000.0
2007-05-23 04:54:00,111.95,111.95,111.94,111.94,56100000.0
2007-05-23 04:55:00,111.94,111.95,111.94,111.95,95900002.0
2007-05-23 04:56:00,111.95,111.955,111.94,111.95,187700003.0
2007-05-23 04:57:00,111.95,111.96,111.94,111.945,363400009.0
2007-05-23 04:58:00,111.93,111.93,111.93,111.93,77600001.0
2007-05-23 04:59:00,111.95,111.95,111.93,111.93,77600001.0
2007-05-23 05:00:00,111.91,111.94,111.91,111.93,210300006.0
2007-05-23 05:01:00,111.93,111.94,111.905,111.92,145199999.0
2007-05-23 05:02:00,111.92,111.92,111.92,111.92,1600000.0
2007-05-23 05:03:00,111.92,111.92,111.91,111.91,6400000.0
2007-05-23 05:04:00,111.91,111.91,111.9,111.91,33199999.0
2007-05-23 05:06:00,111.91,111.92,111.91,111.91,77200002.0
2007-05-23 05:07:00,111.92,111.92,111.895,111.905,68600000.0
2007-05-23 05:08:00,111.91,111.92,111.91,111.91,47600001.0
2007-05-23 05:09:00,111.905,111.91,111.9,111.9,41400000.0
2007-05-23 05:10:00,111.91,111.92,111.895,111.91,42700000.0
2007-05-23 05:11:00,111.91,111.91,111.905,111.905,207000002.0
2007-05-23 05:12:00,111.91,111.92,111.91,111.91,199399999.0
2007-05-23 05:13:00,111.9,111.92,111.9,111.92,71100001.0
2007-05-23 05:14:00,111.92,111.92,111.905,111.905,13600000.0
2007-05-23 05:15:00,111.91,111.91,111.89,111.905,244800004.0
2007-05-23 05:16:00,111.91,111.91,111.91,111.91,1500000.0
2007-05-23 05:17:00,111.91,111.92,111.9,111.92,71200000.0
2007-05-23 05:18:00,111.92,111.94,111.92,111.93,33600000.0
2007-05-23 05:19:00,111.94,111.94,111.9,111.93,108899999.0
2007-05-23 05:20:00,111.93,111.95,111.93,111.94,130799995.0
2007-05-23 05:21:00,111.95,111.95,111.93,111.94,47800000.0
2007-05-23 05:22:00,111.94,111.94,111.93,111.94,14400000.0
2007-05-23 05:23:00,111.93,111.94,111.92,111.92,71899998.0
2007-05-23 05:24:00,111.915,111.93,111.89,111.9,146500000.0
2007-05-23 05:25:00,111.92,111.94,111.9,111.93,95099999.0
2007-05-23 05:28:00,111.92,111.93,111.89,111.92,87599999.0
2007-05-23 05:29:00,111.915,111.92,111.915,111.92,48799999.0
2007-05-23 05:30:00,111.93,111.93,111.93,111.93,3200000.0
2007-05-23 05:31:00,111.925,111.94,111.9,111.9,102999998.0
2007-05-23 05:32:00,111.94,111.94,111.9,111.935,90100001.0
2007-05-23 05:33:00,111.94,111.94,111.94,111.94,14400000.0
2007-05-23 05:34:00,111.94,111.95,111.92,111.95,144199998.0
2007-05-23 05:35:00,111.94,111.95,111.935,111.95,62700001.0
2007-05-23 05:36:00,111.94,111.94,111.94,111.94,36400001.0
2007-05-23 05:37:00,111.94,111.94,111.93,111.93,20600000.0
2007-05-23 05:38:00,111.93,111.93,111.92,111.92,49199999.0
2007-05-23 05:39:00,111.92,111.93,111.92,111.93,138399999.0
2007-05-23 05:40:00,111.93,111.93,111.92,111.925,123600000.0
2007-05-23 05:41:00,111.925,111.93,111.92,111.93,66400002.0
2007-05-23 05:42:00,111.925,111.93,111.92,111.92,240000008.0
2007-05-23 05:43:00,111.92,111.93,111.92,111.93,122800001.0
2007-05-23 05:44:00,111.925,111.925,111.91,111.91,416800010.0
2007-05-23 05:45:00,111.91,111.915,111.9,111.91,91000001.0
2007-05-23 05:46:00,111.92,111.92,111.9,111.9,138000002.0
2007-05-23 05:47:00,111.905,111.905,111.9,111.9,22400000.0
2007-05-23 05:48:00,111.9,111.92,111.9,111.905,210800001.0
2007-05-23 05:49:00,111.92,111.93,111.91,111.93,46900000.0
2007-05-23 05:50:00,111.93,111.93,111.9,111.91,49600000.0
2007-05-23 05:51:00,111.905,111.91,111.9,111.91,38400000.0
2007-05-23 05:52:00,111.91,111.91,111.9,111.9,181200003.0
2007-05-23 05:53:00,111.89,111.905,111.88,111.9,141900004.0
2007-05-23 05:55:00,111.9,111.91,111.9,111.91,74800001.0
2007-05-23 05:56:00,111.91,111.91,111.89,111.9,92000000.0
2007-05-23 05:57:00,111.905,111.91,111.895,111.9,84100000.0
2007-05-23 05:58:00,111.9,111.9,111.88,111.89,30400000.0
2007-05-23 05:59:00,111.895,111.9,111.88,111.88,134800003.0
2007-05-23 06:00:00,111.89,111.89,111.89,111.89,24000000.0
2007-05-23 06:01:00,111.89,111.92,111.89,111.92,119200001.0
2007-05-23 06:02:00,111.92,111.94,111.91,111.91,80800001.0
2007-05-23 06:03:00,111.91,111.91,111.89,111.91,97200002.0
2007-05-23 06:04:00,111.91,111.915,111.9,111.91,106700000.0
2007-05-23 06:05:00,111.9,111.915,111.9,111.915,88100000.0
2007-05-23 06:06:00,111.92,111.93,111.915,111.915,207700003.0
2007-05-23 06:07:00,111.91,111.91,111.885,111.9,309200006.0
2007-05-23 06:08:00,111.9,111.93,111.9,111.93,93999999.0
2007-05-23 06:09:00,111.93,111.93,111.93,111.93,94400000.0
2007-05-23 06:10:00,111.93,111.94,111.91,111.935,78400001.0
2007-05-23 06:11:00,111.94,111.94,111.92,111.935,216900004.0
2007-05-23 06:12:00,111.94,111.96,111.935,111.95,110000000.0
2007-05-23 06:13:00,111.945,111.96,111.945,111.95,48000000.0
2007-05-23 06:14:00,111.95,111.95,111.95,111.95,60800000.0
2007-05-23 06:15:00,111.95,111.95,111.95,111.95,20800000.0
2007-05-23 06:16:00,111.95,111.95,111.95,111.95,10400000.0
2007-05-23 06:17:00,111.95,111.96,111.93,111.96,46400000.0
2007-05-23 06:19:00,111.96,111.96,111.935,111.96,92600001.0
2007-05-23 06:20:00,111.97,111.97,111.955,111.955,20800000.0
2007-05-23 06:22:00,111.96,111.96,111.95,111.95,14400000.0
2007-05-23 06:23:00,111.95,111.96,111.94,111.94,47800000.0
2007-05-23 06:24:00,111.96,111.96,111.94,111.95,78000001.0
2007-05-23 06:25:00,111.945,111.945,111.945,111.945,8000000.0
2007-05-23 06:26:00,111.96,111.96,111.95,111.95,19200000.0
2007-05-23 06:27:00,111.95,111.96,111.95,111.96,102000000.0
2007-05-23 06:28:00,111.95,111.95,111.95,111.95,1600000.0
2007-05-23 06:29:00,111.96,111.96,111.96,111.96,1600000.0
2007-05-23 06:30:00,111.965,111.965,111.96,111.96,24600000.0
2007-05-23 06:31:00,111.96,111.97,111.955,111.96,19200000.0
2007-05-23 06:32:00,111.955,111.96,111.95,111.95,73600000.0
2007-05-23 06:33:00,111.95,111.96,111.95,111.95,46400000.0
2007-05-23 06:34:00,111.95,111.95,111.95,111.95,8000000.0
2007-05-23 06:35:00,111.945,111.97,111.945,111.97,20800000.0
2007-05-23 06:36:00,111.96,111.96,111.945,111.95,46400000.0
2007-05-23 06:37:00,111.95,111.95,111.92,111.93,147200002.0
2007-05-23 06:38:00,111.94,111.94,111.93,111.94,48600001.0
2007-05-23 06:41:00,111.935,111.935,111.92,111.92,76300001.0
2007-05-23 06:42:00,111.93,111.93,111.93,111.93,46400000.0
2007-05-23 06:43:00,111.93,111.93,111.93,111.93,34100001.0
2007-05-23 06:44:00,111.93,111.94,111.93,111.94,74000001.0
2007-05-23 06:45:00,111.94,111.94,111.905,111.93,141500001.0
2007-05-23 06:46:00,111.94,111.94,111.91,111.93,131800000.0
2007-05-23 06:47:00,111.92,111.93,111.91,111.915,151300000.0
2007-05-23 06:48:00,111.91,111.92,111.9,111.91,202300001.0
2007-05-23 06:49:00,111.905,111.91,111.9,111.91,28800000.0
2007-05-23 06:51:00,111.91,111.92,111.91,111.91,90000000.0
2007-05-23 06:52:00,111.91,111.92,111.9,111.91,113200001.0
2007-05-23 06:53:00,111.93,111.93,111.91,111.915,121900000.0
2007-05-23 06:54:00,111.91,111.91,111.9,111.91,124400000.0
2007-05-23 06:55:00,111.92,111.92,111.885,111.92,231900002.0
2007-05-23 06:56:00,111.91,111.92,111.91,111.92,24700000.0
2007-05-23 06:57:00,111.92,111.95,111.91,111.95,270999996.0
2007-05-23 06:58:00,111.945,111.96,111.925,111.95,349500007.0
2007-05-23 06:59:00,111.94,111.96,111.94,111.95,97700002.0
2007-05-23 07:00:00,111.95,111.95,111.93,111.93,106200002.0
2007-05-23 07:01:00,111.93,111.935,111.93,111.935,185600004.0
2007-05-23 07:02:00,111.93,111.935,111.93,111.93,71900002.0
2007-05-23 07:03:00,111.93,111.94,111.93,111.935,87000000.0
2007-05-23 07:04:00,111.94,111.94,111.93,111.94,229500003.0
2007-05-23 07:05:00,111.94,111.94,111.93,111.93,22400000.0
2007-05-23 07:06:00,111.93,111.93,111.93,111.93,6400000.0
2007-05-23 07:07:00,111.93,111.94,111.905,111.92,159200000.0
2007-05-23 07:08:00,111.915,111.92,111.915,111.915,72399998.0
2007-05-23 07:09:00,111.93,111.94,111.92,111.935,147500000.0
2007-05-23 07:10:00,111.94,111.95,111.94,111.95,20000000.0
2007-05-23 07:11:00,111.95,111.95,111.95,111.95,6400000.0
2007-05-23 07:12:00,111.95,111.96,111.94,111.96,60000000.0
2007-05-23 07:13:00,111.95,111.97,111.95,111.97,194400000.0
2007-05-23 07:14:00,111.97,111.97,111.94,111.96,127900000.0
2007-05-23 07:15:00,111.95,111.97,111.94,111.97,152999997.0
2007-05-23 07:16:00,111.97,111.97,111.955,111.96,31700000.0
2007-05-23 07:17:00,111.96,111.97,111.94,111.94,330000005.0
2007-05-23 07:18:00,111.95,111.95,111.935,111.935,64000000.0
2007-05-23 07:19:00,111.92,111.93,111.91,111.93,94600000.0
2007-05-23 07:20:00,111.93,111.94,111.93,111.93,54400000.0
2007-05-23 07:21:00,111.93,111.94,111.91,111.915,82800000.0
2007-05-23 07:22:00,111.915,111.92,111.91,111.92,126800003.0
2007-05-23 07:23:00,111.92,111.93,111.91,111.93,108400001.0
2007-05-23 07:24:00,111.93,111.94,111.925,111.94,9600000.0
2007-05-23 07:25:00,111.925,111.94,111.925,111.94,6400000.0
2007-05-23 07:26:00,111.925,111.95,111.925,111.95,184000001.0
2007-05-23 07:27:00,111.94,111.94,111.93,111.93,131699999.0
2007-05-23 07:28:00,111.93,111.94,111.92,111.93,225500002.0
2007-05-23 07:29:00,111.93,111.94,111.92,111.925,341500003.0
2007-05-23 07:30:00,111.93,111.93,111.92,111.93,171100001.0
2007-05-23 07:32:00,111.93,111.95,111.93,111.94,270400002.0
2007-05-23 07:33:00,111.95,111.95,111.95,111.95,8000000.0
2007-05-23 07:34:00,111.95,111.95,111.95,111.95,14400000.0
2007-05-23 07:35:00,111.95,111.95,111.95,111.95,9600000.0
2007-05-23 07:36:00,111.95,111.96,111.94,111.96,187799997.0
2007-05-23 07:37:00,111.955,111.97,111.95,111.97,28400001.0
2007-05-23 07:38:00,111.96,111.965,111.96,111.96,160800002.0
2007-05-23 07:39:00,111.96,111.97,111.95,111.96,137200002.0
2007-05-23 07:40:00,111.96,111.96,111.96,111.96,6400000.0
2007-05-23 07:41:00,111.96,111.96,111.91,111.935,98000001.0
2007-05-23 07:42:00,111.95,111.95,111.91,111.92,189900000.0
2007-05-23 07:43:00,111.915,111.92,111.91,111.92,65200000.0
2007-05-23 07:44:00,111.93,111.935,111.93,111.93,208800004.0
2007-05-23 07:45:00,111.93,111.93,111.93,111.93,175700003.0
2007-05-23 07:46:00,111.91,111.92,111.9,111.91,386200002.0
2007-05-23 07:47:00,111.92,111.93,111.91,111.92,329899998.0
2007-05-23 07:48:00,111.92,111.93,111.91,111.91,125000003.0
2007-05-23 07:49:00,111.91,111.92,111.91,111.92,258000001.0
2007-05-23 07:50:00,111.915,111.915,111.895,111.91,146399999.0
2007-05-23 07:51:00,111.91,111.93,111.91,111.91,463200001.0
2007-05-23 07:52:00,111.91,111.92,111.91,111.915,161600004.0
2007-05-23 07:53:00,111.915,111.92,111.91,111.92,220900000.0
2007-05-23 07:54:00,111.92,111.93,111.92,111.92,44400001.0
2007-05-23 07:55:00,111.92,111.93,111.915,111.915,17600000.0
2007-05-23 07:56:00,111.93,111.93,111.93,111.93,30400000.0
2007-05-23 07:57:00,111.93,111.93,111.93,111.93,25200000.0
2007-05-23 07:58:00,111.93,111.94,111.93,111.93,89600001.0
2007-05-23 07:59:00,111.93,111.94,111.91,111.94,335199992.0
2007-05-23 08:00:00,111.94,111.94,111.905,111.92,115599998.0
2007-05-23 08:01:00,111.91,111.95,111.9,111.93,239599998.0
2007-05-23 08:02:00,111.93,111.95,111.925,111.925,94400000.0
2007-05-23 08:03:00,111.93,111.95,111.895,111.94,287799997.0
2007-05-23 08:04:00,111.93,111.94,111.93,111.94,111300000.0
2007-05-23 08:05:00,111.93,111.97,111.91,111.97,145299998.0
2007-05-23 08:06:00,111.97,111.98,111.93,111.98,76800000.0
2007-05-23 08:07:00,111.975,111.98,111.95,111.97,188800003.0
2007-05-23 08:08:00,111.96,111.98,111.94,111.97,153600001.0
2007-05-23 08:09:00,111.97,111.97,111.95,111.95,12800000.0
2007-05-23 08:10:00,111.95,111.96,111.95,111.96,140799998.0
2007-05-23 08:11:00,111.96,111.96,111.95,111.95,101199999.0
2007-05-23 08:12:00,111.96,111.96,111.95,111.95,46300000.0
2007-05-23 08:13:00,111.96,111.96,111.925,111.94,131400000.0
2007-05-23 08:14:00,111.945,111.945,111.94,111.94,20800000.0
2007-05-23 08:15:00,111.94,111.94,111.91,111.935,88300000.0
2007-05-23 08:16:00,111.94,111.94,111.93,111.94,36400000.0
2007-05-23 08:18:00,111.94,111.945,111.94,111.94,69999999.0
2007-05-23 08:19:00,111.94,111.94,111.93,111.93,54400000.0
2007-05-23 08:20:00,111.93,111.93,111.93,111.93,6400000.0
2007-05-23 08:21:00,111.93,111.93,111.93,111.93,12800000.0
2007-05-23 08:22:00,111.93,111.93,111.915,111.915,27200000.0
2007-05-23 08:23:00,111.93,111.93,111.915,111.92,21600000.0
2007-05-23 08:24:00,111.93,111.94,111.91,111.94,111500000.0
2007-05-23 08:25:00,111.94,111.95,111.92,111.935,52400000.0
2007-05-23 08:26:00,111.94,111.945,111.94,111.94,60400000.0
2007-05-23 08:27:00,111.945,111.95,111.945,111.95,12800000.0
2007-05-23 08:28:00,111.95,111.95,111.935,111.94,114800000.0
2007-05-23 08:29:00,111.95,111.97,111.94,111.95,222400000.0
2007-05-23 08:30:00,111.95,111.96,111.95,111.95,66199999.0
2007-05-23 08:31:00,111.95,111.95,111.93,111.95,144599999.0
2007-05-23 08:32:00,111.96,111.96,111.94,111.94,172200000.0
2007-05-23 08:33:00,111.94,111.94,111.93,111.94,106500000.0
2007-05-23 08:34:00,111.94,111.94,111.93,111.94,51300000.0
2007-05-23 08:35:00,111.94,111.94,111.93,111.94,89100000.0
2007-05-23 08:36:00,111.94,111.94,111.93,111.93,45700000.0
2007-05-23 08:37:00,111.93,111.93,111.91,111.92,134400000.0
2007-05-23 08:38:00,111.915,111.92,111.91,111.92,45100000.0
2007-05-23 08:39:00,111.91,111.92,111.9,111.915,194000001.0
2007-05-23 08:40:00,111.92,111.92,111.9,111.91,273500000.0
2007-05-23 08:41:00,111.91,111.94,111.91,111.92,208900000.0
2007-05-23 08:42:00,111.92,111.92,111.9,111.91,195900000.0
2007-05-23 08:43:00,111.895,111.93,111.89,111.89,332799999.0
2007-05-23 08:44:00,111.9,111.91,111.895,111.9,57800000.0
2007-05-23 08:45:00,111.91,111.91,111.895,111.9,140299999.0
2007-05-23 08:46:00,111.88,111.9,111.79,111.81,532000000.0
2007-05-23 08:47:00,111.8,111.84,111.8,111.81,313100002.0
2007-05-23 08:48:00,111.81,111.83,111.79,111.81,175100000.0
2007-05-23 08:49:00,111.8,111.83,111.8,111.83,194000000.0
2007-05-23 08:50:00,111.83,111.83,111.81,111.82,158000000.0
2007-05-23 08:51:00,111.835,111.835,111.82,111.83,169100000.0
2007-05-23 08:52:00,111.83,111.84,111.83,111.83,182700000.0
2007-05-23 08:53:00,111.83,111.84,111.825,111.825,100000000.0
2007-05-23 08:54:00,111.83,111.83,111.825,111.825,59500000.0
2007-05-23 08:55:00,111.825,111.83,111.81,111.825,307400000.0
2007-05-23 08:56:00,111.825,111.835,111.82,111.83,207000000.0
2007-05-23 08:57:00,111.83,111.84,111.82,111.835,186300000.0
2007-05-23 08:58:00,111.835,111.84,111.82,111.835,267300000.0
2007-05-23 08:59:00,111.835,111.86,111.82,111.86,304200000.0
2007-05-23 09:00:00,111.855,111.87,111.835,111.85,583000007.0
2007-05-23 09:01:00,111.86,111.875,111.845,111.845,568400008.0
2007-05-23 09:02:00,111.87,111.88,111.845,111.87,610800011.0
2007-05-23 09:03:00,111.87,111.87,111.83,111.83,372000006.0
2007-05-23 09:04:00,111.84,111.85,111.82,111.84,346500003.0
2007-05-23 09:05:00,111.84,111.84,111.81,111.82,402500001.0
2007-05-23 09:06:00,111.82,111.83,111.8,111.81,343300000.0
2007-05-23 09:07:00,111.82,111.83,111.77,111.77,69700000.0
2007-05-23 09:08:00,111.77,111.79,111.75,111.765,242100000.0
2007-05-23 09:09:00,111.765,111.77,111.75,111.77,118400000.0
2007-05-23 09:10:00,111.75,111.79,111.75,111.785,182300000.0
2007-05-23 09:11:00,111.785,111.8,111.78,111.79,453700001.0
2007-05-23 09:12:00,111.8,111.82,111.79,111.81,306800000.0
2007-05-23 09:13:00,111.81,111.81,111.81,111.81,139800000.0
2007-05-23 09:14:00,111.81,111.81,111.78,111.78,254100001.0
2007-05-23 09:15:00,111.79,111.79,111.78,111.78,42800000.0
2007-05-23 09:16:00,111.79,111.8,111.79,111.79,176100000.0
2007-05-23 09:17:00,111.785,111.81,111.78,111.8,257300000.0
2007-05-23 09:18:00,111.81,111.81,111.8,111.8,284300000.0
2007-05-23 09:19:00,111.8,111.81,111.79,111.8,293800000.0
2007-05-23 09:20:00,111.8,111.8,111.8,111.8,114600000.0
2007-05-23 09:21:00,111.81,111.81,111.8,111.8,50700000.0
2007-05-23 09:22:00,111.81,111.81,111.8,111.81,154200000.0
2007-05-23 09:23:00,111.805,111.82,111.79,111.815,390500001.0
2007-05-23 09:24:00,111.815,111.82,111.8,111.815,286200002.0
2007-05-23 09:25:00,111.82,111.865,111.8,111.86,515700001.0
2007-05-23 09:26:00,111.86,111.865,111.86,111.865,44600000.0
2007-05-23 09:27:00,111.865,111.88,111.86,111.86,406900004.0
2007-05-23 09:28:00,111.87,111.875,111.84,111.85,260700003.0
2007-05-23 09:29:00,111.85,111.85,111.82,111.84,161700005.0
2007-05-23 09:30:00,111.84,111.85,111.83,111.85,118000002.0
2007-05-23 09:31:00,111.85,111.85,111.84,111.85,59200000.0
2007-05-23 09:32:00,111.85,111.86,111.84,111.84,148600000.0
2007-05-23 09:33:00,111.84,111.85,111.84,111.85,78300000.0
2007-05-23 09:34:00,111.85,111.85,111.82,111.825,113100000.0
2007-05-23 09:35:00,111.82,111.835,111.805,111.82,301600005.0
2007-05-23 09:36:00,111.82,111.83,111.795,111.81,97500000.0
2007-05-23 09:37:00,111.81,111.81,111.77,111.79,82900000.0
2007-05-23 09:38:00,111.785,111.82,111.76,111.82,96600000.0
2007-05-23 09:39:00,111.81,111.83,111.805,111.83,62100001.0
2007-05-23 09:40:00,111.81,111.82,111.81,111.82,44600000.0
2007-05-23 09:41:00,111.81,111.82,111.81,111.82,91000000.0
2007-05-23 09:42:00,111.81,111.82,111.81,111.815,257700002.0
2007-05-23 09:43:00,111.82,111.84,111.81,111.82,359400001.0
2007-05-23 09:44:00,111.81,111.82,111.785,111.82,245900002.0
2007-05-23 09:45:00,111.82,111.85,111.81,111.83,197200000.0
2007-05-23 09:46:00,111.84,111.85,111.81,111.815,221299999.0
2007-05-23 09:47:00,111.81,111.84,111.805,111.835,356500000.0
2007-05-23 09:48:00,111.83,111.84,111.815,111.825,365700000.0
2007-05-23 09:49:00,111.82,111.84,111.82,111.84,284300000.0
2007-05-23 09:50:00,111.835,111.835,111.8,111.81,294000002.0
2007-05-23 09:51:00,111.81,111.82,111.79,111.805,322099999.0
2007-05-23 09:52:00,111.81,111.83,111.81,111.815,303600000.0
2007-05-23 09:53:00,111.815,111.835,111.81,111.825,268800000.0
2007-05-23 09:54:00,111.82,111.86,111.82,111.85,319299999.0
2007-05-23 09:55:00,111.855,111.88,111.8,111.865,676000000.0
2007-05-23 09:56:00,111.85,111.875,111.84,111.875,204700000.0
2007-05-23 09:57:00,111.875,111.89,111.86,111.875,376399997.0
2007-05-23 09:58:00,111.875,111.89,111.85,111.89,303000000.0
2007-05-23 09:59:00,111.865,111.93,111.865,111.92,140100000.0
2007-05-23 10:00:00,111.89,111.93,111.89,111.93,66200000.0
2007-05-23 10:01:00,111.92,111.95,111.92,111.93,140100000.0
2007-05-23 10:02:00,111.92,111.95,111.92,111.94,149300000.0
2007-05-23 10:03:00,111.95,111.95,111.905,111.915,191599997.0
2007-05-23 10:04:00,111.905,111.92,111.88,111.885,164299996.0
2007-05-23 10:05:00,111.885,111.9,111.885,111.9,150200001.0
2007-05-23 10:06:00,111.89,111.91,111.88,111.89,257400000.0
2007-05-23 10:07:00,111.89,111.9,111.89,111.89,86400000.0
2007-05-23 10:08:00,111.9,111.91,111.87,111.88,174800000.0
2007-05-23 10:09:00,111.89,111.9,111.875,111.9,302299998.0
2007-05-23 10:10:00,111.9,111.91,111.87,111.9,299499997.0
2007-05-23 10:11:00,111.9,111.91,111.87,111.91,115900000.0
2007-05-23 10:12:00,111.9,111.91,111.9,111.9,42800000.0
2007-05-23 10:13:00,111.91,111.91,111.9,111.9,61900000.0
2007-05-23 10:14:00,111.89,111.9,111.89,111.89,165000000.0
2007-05-23 10:15:00,111.89,111.91,111.89,111.905,165300000.0
2007-05-23 10:16:00,111.91,111.91,111.89,111.89,112800000.0
2007-05-23 10:17:00,111.89,111.9,111.89,111.89,122000000.0
2007-05-23 10:18:00,111.885,111.89,111.87,111.87,154000000.0
2007-05-23 10:19:00,111.89,111.91,111.88,111.9,389900000.0
2007-05-23 10:20:00,111.9,111.9,111.88,111.88,162100000.0
2007-05-23 10:21:00,111.88,111.89,111.88,111.88,305100000.0
2007-05-23 10:22:00,111.88,111.88,111.86,111.88,398900000.0
2007-05-23 10:23:00,111.88,111.9,111.87,111.9,329100000.0
2007-05-23 10:24:00,111.895,111.91,111.89,111.9,171400003.0
2007-05-23 10:25:00,111.91,111.975,111.9,111.97,628100004.0
2007-05-23 10:26:00,111.965,111.98,111.95,111.98,571800007.0
2007-05-23 10:27:00,111.98,112.0,111.93,111.935,599500004.0
2007-05-23 10:28:00,111.93,111.99,111.93,111.99,536400005.0
2007-05-23 10:29:00,111.99,112.0,111.98,111.985,127000000.0
2007-05-23 10:30:00,111.98,112.005,111.97,111.995,174700000.0
2007-05-23 10:31:00,111.995,111.995,111.92,111.94,371000000.0
2007-05-23 10:32:00,111.94,111.96,111.925,111.94,455599999.0
2007-05-23 10:33:00,111.96,111.99,111.96,111.965,218400000.0
2007-05-23 10:34:00,111.97,111.98,111.97,111.975,71000000.0
2007-05-23 10:35:00,111.975,111.985,111.97,111.985,127700001.0
2007-05-23 10:36:00,111.99,112.01,111.99,112.01,200800001.0
2007-05-23 10:37:00,112.01,112.015,112.0,112.0,140000001.0
2007-05-23 10:38:00,112.0,112.01,111.985,111.985,299700000.0
2007-05-23 10:39:00,112.0,112.0,111.98,111.99,246400001.0
2007-05-23 10:40:00,111.99,112.01,111.99,112.0,124500000.0
2007-05-23 10:41:00,112.005,112.05,112.005,112.05,95700000.0
2007-05-23 10:42:00,112.05,112.06,112.045,112.045,44700000.0
2007-05-23 10:43:00,112.06,112.07,112.05,112.055,70300000.0
2007-05-23 10:44:00,112.06,112.06,112.045,112.06,35100000.0
2007-05-23 10:45:00,112.06,112.15,112.06,112.15,206200000.0
2007-05-23 10:46:00,112.135,112.17,112.13,112.14,222700001.0
2007-05-23 10:47:00,112.13,112.14,112.1,112.12,220400000.0
2007-05-23 10:48:00,112.11,112.13,112.09,112.11,354699997.0
2007-05-23 10:49:00,112.11,112.12,112.065,112.09,141500000.0
2007-05-23 10:50:00,112.065,112.15,112.065,112.12,141200000.0
2007-05-23 10:51:00,112.11,112.12,112.07,112.1,157400000.0
2007-05-23 10:52:00,112.06,112.1,112.025,112.025,101700000.0
2007-05-23 10:53:00,112.07,112.09,112.04,112.06,69900000.0
2007-05-23 10:54:00,112.05,112.06,112.04,112.04,46200000.0
2007-05-23 10:55:00,112.06,112.07,112.035,112.035,115799999.0
2007-05-23 10:56:00,112.06,112.07,112.04,112.06,185200000.0
2007-05-23 10:57:00,112.05,112.05,112.03,112.05,31900000.0
2007-05-23 10:58:00,112.04,112.05,112.01,112.05,6400000.0
2007-05-23 10:59:00,112.03,112.07,112.03,112.07,171400000.0
2007-05-23 11:00:00,112.05,112.08,112.05,112.07,104900000.0
2007-05-23 11:01:00,112.08,112.08,112.07,112.07,54100000.0
2007-05-23 11:02:00,112.07,112.07,112.05,112.06,39100001.0
2007-05-23 11:03:00,112.07,112.07,112.07,112.07,400000.0
2007-05-23 11:04:00,112.07,112.07,112.03,112.03,51700000.0
2007-05-23 11:05:00,112.04,112.04,112.02,112.025,132100000.0
2007-05-23 11:06:00,112.04,112.05,112.02,112.02,412700001.0
2007-05-23 11:07:00,112.015,112.04,112.0,112.03,124300000.0
2007-05-23 11:08:00,112.04,112.06,112.03,112.05,259700000.0
2007-05-23 11:09:00,112.06,112.07,112.02,112.03,270000000.0
2007-05-23 11:10:00,112.0,112.03,112.0,112.03,340800001.0
2007-05-23 11:11:00,112.02,112.03,111.99,112.0,321500000.0
2007-05-23 11:12:00,112.0,112.01,111.99,112.01,113300000.0
2007-05-23 11:13:00,112.01,112.01,111.98,112.0,79900000.0
2007-05-23 11:14:00,112.02,112.02,112.0,112.01,53100000.0
2007-05-23 11:15:00,112.01,112.02,112.0,112.02,248900000.0
2007-05-23 11:16:00,112.03,112.03,112.01,112.02,41500000.0
2007-05-23 11:17:00,112.02,112.03,112.02,112.02,64600000.0
2007-05-23 11:18:00,112.03,112.03,111.98,112.0,140900000.0
2007-05-23 11:19:00,112.02,112.02,111.995,112.02,176400000.0
2007-05-23 11:20:00,112.02,112.04,111.995,112.01,90900000.0
2007-05-23 11:21:00,112.01,112.02,112.0,112.0,55500000.0
2007-05-23 11:22:00,112.01,112.02,111.99,112.01,95500000.0
2007-05-23 11:23:00,112.01,112.01,112.0,112.0,78700000.0
2007-05-23 11:24:00,112.0,112.02,112.0,112.0,31800000.0
2007-05-23 11:25:00,111.995,112.02,111.98,111.98,128400000.0
2007-05-23 11:26:00,111.98,111.98,111.98,111.98,6400000.0
2007-05-23 11:27:00,111.97,111.97,111.95,111.96,80300000.0
2007-05-23 11:28:00,111.945,111.96,111.915,111.92,217200000.0
2007-05-23 11:29:00,111.915,111.99,111.915,111.99,144000000.0
2007-05-23 11:30:00,111.99,111.99,111.97,111.99,79600000.0
2007-05-23 11:31:00,111.99,112.01,111.98,112.01,189200000.0
2007-05-23 11:32:00,112.0,112.03,111.99,112.01,461500001.0
2007-05-23 11:33:00,112.01,112.01,111.99,112.01,222800000.0
2007-05-23 11:34:00,112.01,112.01,111.99,112.0,86100000.0
2007-05-23 11:35:00,112.0,112.01,112.0,112.0,76600000.0
2007-05-23 11:36:00,112.01,112.01,112.0,112.01,97300000.0
2007-05-23 11:37:00,112.01,112.01,112.0,112.005,73300000.0
2007-05-23 11:38:00,112.005,112.03,112.0,112.005,153900000.0
2007-05-23 11:39:00,112.005,112.01,111.975,112.0,287600005.0
2007-05-23 11:40:00,112.005,112.02,111.985,112.01,318500006.0
2007-05-23 11:41:00,112.01,112.01,111.965,111.97,123799999.0
2007-05-23 11:42:00,111.96,111.98,111.93,111.95,231900000.0
2007-05-23 11:43:00,111.95,111.95,111.93,111.95,190600000.0
2007-05-23 11:44:00,111.95,111.95,111.925,111.925,106400000.0
2007-05-23 11:45:00,111.925,111.95,111.925,111.95,198000000.0
2007-05-23 11:46:00,111.95,111.97,111.935,111.96,226199999.0
2007-05-23 11:47:00,111.97,111.97,111.94,111.96,194000000.0
2007-05-23 11:48:00,111.94,111.96,111.94,111.96,38200000.0
2007-05-23 11:49:00,111.96,111.97,111.935,111.94,144700000.0
2007-05-23 11:50:00,111.96,111.96,111.92,111.93,117400000.0
2007-05-23 11:51:00,111.925,111.97,111.925,111.955,591300001.0
2007-05-23 11:52:00,111.955,111.98,111.94,111.98,500700007.0
2007-05-23 11:53:00,111.965,111.97,111.925,111.925,106800000.0
2007-05-23 11:54:00,111.94,111.95,111.91,111.93,195500000.0
2007-05-23 11:55:00,111.93,111.95,111.89,111.93,166600000.0
2007-05-23 11:56:00,111.93,111.93,111.9,111.93,316300001.0
2007-05-23 11:57:00,111.93,111.94,111.92,111.93,139800002.0
2007-05-23 11:58:00,111.93,111.94,111.93,111.94,190700005.0
2007-05-23 11:59:00,111.94,111.95,111.93,111.94,38300000.0
2007-05-23 12:00:00,111.94,111.95,111.93,111.93,94300000.0
2007-05-23 12:01:00,111.94,111.94,111.93,111.93,157500000.0
2007-05-23 12:02:00,111.93,111.95,111.93,111.94,108200000.0
2007-05-23 12:03:00,111.94,111.98,111.94,111.98,146600000.0
2007-05-23 12:04:00,111.98,111.98,111.98,111.98,4800000.0
2007-05-23 12:05:00,111.98,111.98,111.96,111.96,91000000.0
2007-05-23 12:06:00,111.97,111.98,111.955,111.97,63700000.0
2007-05-23 12:07:00,111.97,111.97,111.955,111.97,16000000.0
2007-05-23 12:08:00,111.97,111.97,111.95,111.97,48700000.0
2007-05-23 12:09:00,111.97,111.99,111.97,111.99,59000000.0
2007-05-23 12:10:00,111.99,112.0,111.975,112.0,60700000.0
2007-05-23 12:11:00,112.0,112.0,111.97,111.97,18400000.0
2007-05-23 12:12:00,111.98,111.99,111.96,111.99,277600000.0
2007-05-23 12:13:00,112.0,112.0,111.97,111.99,191600000.0
2007-05-23 12:14:00,111.99,112.0,111.98,111.985,272800005.0
2007-05-23 12:15:00,111.99,112.0,111.99,112.0,69500000.0
2007-05-23 12:16:00,112.0,112.0,111.99,111.99,9600000.0
2007-05-23 12:17:00,112.0,112.0,111.98,111.99,58900001.0
2007-05-23 12:18:00,112.0,112.0,111.99,111.99,17600000.0
2007-05-23 12:19:00,111.99,111.99,111.98,111.99,20800000.0
2007-05-23 12:20:00,111.99,111.99,111.975,111.98,28800000.0
2007-05-23 12:21:00,111.99,111.995,111.97,111.995,225900000.0
2007-05-23 12:22:00,112.0,112.04,111.99,112.04,108400000.0
2007-05-23 12:23:00,112.04,112.07,112.03,112.055,81400000.0
2007-05-23 12:24:00,112.07,112.07,112.05,112.06,68200000.0
2007-05-23 12:25:00,112.05,112.08,112.05,112.06,81400000.0
2007-05-23 12:26:00,112.045,112.07,112.035,112.05,112100000.0
2007-05-23 12:27:00,112.05,112.05,112.03,112.03,136000002.0
2007-05-23 12:28:00,112.035,112.06,112.025,112.025,223600000.0
2007-05-23 12:29:00,112.04,112.05,112.02,112.04,129000000.0
2007-05-23 12:30:00,112.05,112.07,112.03,112.06,151100000.0
2007-05-23 12:31:00,112.07,112.08,112.035,112.06,375700001.0
2007-05-23 12:32:00,112.04,112.1,112.04,112.095,174300000.0
2007-05-23 12:33:00,112.11,112.11,112.09,112.11,76800000.0
2007-05-23 12:34:00,112.11,112.12,112.095,112.12,89300000.0
2007-05-23 12:35:00,112.11,112.12,112.105,112.12,240500001.0
2007-05-23 12:36:00,112.11,112.11,112.095,112.1,16000000.0
2007-05-23 12:37:00,112.1,112.1,112.07,112.08,52700000.0
2007-05-23 12:38:00,112.07,112.09,112.07,112.09,130500000.0
2007-05-23 12:39:00,112.1,112.1,112.055,112.07,107799999.0
2007-05-23 12:40:00,112.07,112.08,112.025,112.03,259900000.0
2007-05-23 12:41:00,112.03,112.05,112.03,112.04,354900009.0
2007-05-23 12:42:00,112.04,112.05,112.025,112.05,532000002.0
2007-05-23 12:44:00,112.05,112.06,112.04,112.05,200800004.0
2007-05-23 12:45:00,112.045,112.06,112.04,112.05,70300000.0
2007-05-23 12:46:00,112.05,112.06,112.03,112.05,130700000.0
2007-05-23 12:47:00,112.06,112.08,112.03,112.065,281500002.0
2007-05-23 12:48:00,112.05,112.1,112.05,112.08,336200003.0
2007-05-23 12:49:00,112.09,112.1,112.08,112.08,195700000.0
2007-05-23 12:50:00,112.09,112.09,112.06,112.06,280200002.0
2007-05-23 12:51:00,112.07,112.07,112.06,112.06,269000004.0
2007-05-23 12:52:00,112.06,112.06,112.02,112.04,193500001.0
2007-05-23 12:53:00,112.05,112.06,112.0,112.02,184500000.0
2007-05-23 12:54:00,112.01,112.01,111.99,112.01,265700000.0
2007-05-23 12:55:00,112.01,112.02,111.99,112.0,170900002.0
2007-05-23 12:56:00,112.0,112.0,111.97,111.975,481600005.0
2007-05-23 12:57:00,111.98,112.0,111.97,111.99,753400001.0
2007-05-23 12:58:00,111.99,112.0,111.96,112.0,175000000.0
2007-05-23 12:59:00,112.0,112.02,111.98,112.01,307900000.0
2007-05-23 13:00:00,112.01,112.03,111.99,111.99,388900007.0
2007-05-23 13:01:00,111.99,112.01,111.99,112.0,222300000.0
2007-05-23 13:02:00,112.0,112.0,111.98,111.98,143100000.0
2007-05-23 13:03:00,111.99,112.0,111.98,112.0,366500001.0
2007-05-23 13:04:00,112.0,112.0,111.97,111.98,152000001.0
2007-05-23 13:05:00,111.98,111.99,111.95,111.955,155300000.0
2007-05-23 13:06:00,111.955,111.99,111.945,111.965,346300000.0
2007-05-23 13:07:00,111.965,111.965,111.96,111.965,237700000.0
2007-05-23 13:08:00,111.97,111.98,111.955,111.98,111300000.0
2007-05-23 13:09:00,111.99,112.01,111.98,112.01,50700000.0
2007-05-23 13:10:00,111.99,112.01,111.99,112.0,97800001.0
2007-05-23 13:11:00,112.0,112.0,111.98,111.99,277400000.0
2007-05-23 13:12:00,111.99,111.99,111.99,111.99,93700000.0
2007-05-23 13:13:00,112.0,112.01,112.0,112.01,112000000.0
2007-05-23 13:14:00,112.01,112.02,111.995,112.02,192400000.0
2007-05-23 13:15:00,112.01,112.02,111.995,112.01,421500007.0
2007-05-23 13:16:00,112.01,112.01,112.01,112.01,46100000.0
2007-05-23 13:17:00,112.01,112.02,111.955,111.99,237600000.0
2007-05-23 13:18:00,111.99,112.02,111.97,112.0,428900000.0
2007-05-23 13:19:00,112.01,112.01,111.98,112.0,204600000.0
2007-05-23 13:20:00,112.01,112.01,111.99,111.99,248100002.0
2007-05-23 13:21:00,111.99,112.01,111.985,111.99,258300000.0
2007-05-23 13:22:00,111.995,112.0,111.985,112.0,156700000.0
2007-05-23 13:23:00,112.01,112.01,111.98,111.99,167200001.0
2007-05-23 13:24:00,112.0,112.0,111.99,112.0,75300001.0
2007-05-23 13:25:00,112.0,112.04,112.0,112.02,206100001.0
2007-05-23 13:26:00,112.02,112.07,111.99,112.03,564400000.0
2007-05-23 13:27:00,112.03,112.04,112.0,112.03,164100000.0
2007-05-23 13:28:00,112.02,112.06,112.02,112.04,434700007.0
2007-05-23 13:29:00,112.04,112.045,112.015,112.04,274500005.0
2007-05-23 13:30:00,112.05,112.07,112.04,112.04,305600000.0
2007-05-23 13:31:00,112.04,112.04,112.025,112.035,182100000.0
2007-05-23 13:32:00,112.04,112.04,112.02,112.03,55800000.0
2007-05-23 13:33:00,112.035,112.06,112.03,112.06,223400002.0
2007-05-23 13:34:00,112.06,112.06,112.03,112.06,73500000.0
2007-05-23 13:35:00,112.05,112.07,112.04,112.055,252900004.0
2007-05-23 13:36:00,112.055,112.06,112.01,112.05,264500004.0
2007-05-23 13:37:00,112.05,112.05,112.01,112.04,282800004.0
2007-05-23 13:38:00,112.04,112.11,112.025,112.11,175600000.0
2007-05-23 13:39:00,112.1,112.11,112.08,112.11,252300000.0
2007-05-23 13:40:00,112.095,112.11,112.06,112.1,154800000.0
2007-05-23 13:41:00,112.1,112.12,112.045,112.08,212400000.0
2007-05-23 13:42:00,112.08,112.1,112.06,112.09,121900000.0
2007-05-23 13:43:00,112.09,112.1,112.075,112.1,135500000.0
2007-05-23 13:44:00,112.07,112.095,112.05,112.09,59200000.0
2007-05-23 13:45:00,112.09,112.09,112.04,112.075,286400000.0
2007-05-23 13:46:00,112.08,112.135,112.06,112.12,599100001.0
2007-05-23 13:47:00,112.11,112.13,112.08,112.1,397400002.0
2007-05-23 13:48:00,112.12,112.12,112.07,112.1,236500002.0
2007-05-23 13:49:00,112.1,112.1,112.015,112.07,522500002.0
2007-05-23 13:50:00,112.06,112.1,112.06,112.08,511400002.0
2007-05-23 13:51:00,112.09,112.09,112.05,112.05,452500005.0
2007-05-23 13:52:00,112.06,112.11,112.055,112.08,626000001.0
2007-05-23 13:53:00,112.08,112.12,112.075,112.09,240500000.0
2007-05-23 13:54:00,112.09,112.1,112.07,112.1,180000000.0
2007-05-23 13:55:00,112.08,112.1,112.06,112.06,159100000.0
2007-05-23 13:56:00,112.07,112.08,112.05,112.065,431000002.0
2007-05-23 13:57:00,112.06,112.11,112.06,112.06,583800000.0
2007-05-23 13:58:00,112.06,112.08,112.05,112.065,322400000.0
2007-05-23 13:59:00,112.07,112.08,112.01,112.03,708500001.0
2007-05-23 14:00:00,112.03,112.07,112.03,112.06,610000000.0
2007-05-23 14:01:00,112.06,112.07,112.05,112.07,261700002.0
2007-05-23 14:02:00,112.07,112.09,112.06,112.08,129100001.0
2007-05-23 14:03:00,112.08,112.1,112.055,112.08,544200008.0
2007-05-23 14:04:00,112.08,112.13,112.07,112.13,290100001.0
2007-05-23 14:05:00,112.13,112.24,112.11,112.215,681000000.0
2007-05-23 14:06:00,112.22,112.22,112.15,112.2,658200004.0
2007-05-23 14:07:00,112.195,112.24,112.195,112.195,498400002.0
2007-05-23 14:08:00,112.195,112.2,112.075,112.13,585400004.0
2007-05-23 14:09:00,112.13,112.15,112.11,112.15,408200003.0
2007-05-23 14:10:00,112.15,112.16,112.12,112.16,654900008.0
2007-05-23 14:11:00,112.16,112.17,112.125,112.145,573200000.0
2007-05-23 14:12:00,112.145,112.18,112.14,112.14,322900002.0
2007-05-23 14:13:00,112.16,112.2,112.14,112.165,406800005.0
2007-05-23 14:14:00,112.18,112.19,112.16,112.16,402300001.0
2007-05-23 14:15:00,112.16,112.17,112.12,112.16,422000000.0
2007-05-23 14:16:00,112.15,112.17,112.13,112.15,323100000.0
2007-05-23 14:17:00,112.15,112.2,112.145,112.2,269300000.0
2007-05-23 14:18:00,112.185,112.22,112.175,112.2,189400000.0
2007-05-23 14:19:00,112.18,112.2,112.165,112.18,247200001.0
2007-05-23 14:20:00,112.18,112.18,112.095,112.15,455400003.0
2007-05-23 14:21:00,112.14,112.17,112.135,112.15,166600000.0
2007-05-23 14:22:00,112.16,112.17,112.12,112.14,171700000.0
2007-05-23 14:23:00,112.125,112.17,112.12,112.15,307000000.0
2007-05-23 14:24:00,112.15,112.17,112.13,112.16,221000000.0
2007-05-23 14:25:00,112.15,112.15,112.11,112.14,234400001.0
2007-05-23 14:26:00,112.14,112.16,112.1,112.15,332100000.0
2007-05-23 14:27:00,112.14,112.15,112.1,112.1,356700000.0
2007-05-23 14:28:00,112.1,112.11,112.05,112.08,275900000.0
2007-05-23 14:29:00,112.08,112.09,112.015,112.07,432200000.0
2007-05-23 14:30:00,112.07,112.09,112.04,112.06,485100002.0
2007-05-23 14:31:00,112.07,112.07,112.05,112.06,540700003.0
2007-05-23 14:32:00,112.05,112.08,112.05,112.07,334000001.0
2007-05-23 14:33:00,112.07,112.09,112.06,112.08,78700000.0
2007-05-23 14:34:00,112.08,112.08,112.045,112.07,336600002.0
2007-05-23 14:35:00,112.06,112.07,112.02,112.025,412500004.0
2007-05-23 14:36:00,112.02,112.04,112.01,112.02,258100002.0
2007-05-23 14:37:00,112.02,112.04,112.02,112.035,286600000.0
2007-05-23 14:38:00,112.03,112.08,112.025,112.065,404200003.0
2007-05-23 14:39:00,112.06,112.08,112.04,112.06,187900000.0
2007-05-23 14:40:00,112.05,112.08,112.05,112.08,118000000.0
2007-05-23 14:41:00,112.08,112.11,112.07,112.095,308300000.0
2007-05-23 14:42:00,112.1,112.12,112.075,112.1,232300001.0
2007-05-23 14:43:00,112.095,112.1,112.07,112.08,223600002.0
2007-05-23 14:44:00,112.08,112.1,112.07,112.1,200900000.0
2007-05-23 14:45:00,112.09,112.1,112.08,112.09,288100000.0
2007-05-23 14:46:00,112.09,112.12,112.09,112.1,253200001.0
2007-05-23 14:47:00,112.1,112.11,112.08,112.1,286200001.0
2007-05-23 14:48:00,112.1,112.1,112.065,112.08,164100001.0
2007-05-23 14:49:00,112.08,112.09,112.06,112.09,98100000.0
2007-05-23 14:50:00,112.1,112.1,112.07,112.07,90200002.0
2007-05-23 14:51:00,112.08,112.09,112.08,112.09,176600002.0
2007-05-23 14:52:00,112.08,112.09,112.05,112.07,401600006.0
2007-05-23 14:53:00,112.07,112.09,112.07,112.07,269400001.0
2007-05-23 14:54:00,112.08,112.09,112.07,112.08,296700000.0
2007-05-23 14:55:00,112.08,112.1,112.04,112.06,413700000.0
2007-05-23 14:56:00,112.06,112.08,112.06,112.06,154100002.0
2007-05-23 14:57:00,112.065,112.09,112.065,112.07,103300000.0
2007-05-23 14:58:00,112.08,112.08,112.06,112.08,58700000.0
2007-05-23 14:59:00,112.08,112.09,112.06,112.09,220000000.0
2007-05-23 15:00:00,112.07,112.08,112.04,112.07,442500000.0
2007-05-23 15:01:00,112.07,112.08,112.05,112.08,134200000.0
2007-05-23 15:02:00,112.055,112.065,112.05,112.05,188700001.0
2007-05-23 15:03:00,112.05,112.05,112.04,112.05,188100000.0
2007-05-23 15:04:00,112.05,112.07,112.05,112.06,26600000.0
2007-05-23 15:05:00,112.06,112.1,112.06,112.1,144500000.0
2007-05-23 15:06:00,112.09,112.12,112.075,112.09,689200005.0
2007-05-23 15:07:00,112.075,112.095,112.075,112.09,131400000.0
2007-05-23 15:08:00,112.09,112.1,112.08,112.09,335800002.0
2007-05-23 15:09:00,112.09,112.09,112.08,112.09,150900000.0
2007-05-23 15:10:00,112.09,112.1,112.08,112.09,108500000.0
2007-05-23 15:11:00,112.08,112.08,112.05,112.06,134000000.0
2007-05-23 15:12:00,112.06,112.07,112.045,112.065,195300004.0
2007-05-23 15:13:00,112.07,112.07,112.06,112.06,181500004.0
2007-05-23 15:14:00,112.06,112.06,112.04,112.05,204300001.0
2007-05-23 15:15:00,112.05,112.075,112.05,112.075,114600001.0
2007-05-23 15:16:00,112.06,112.06,112.02,112.05,385300002.0
2007-05-23 15:17:00,112.045,112.07,112.02,112.04,535900001.0
2007-05-23 15:18:00,112.04,112.06,112.01,112.05,437600001.0
2007-05-23 15:19:00,112.06,112.07,112.04,112.06,213000000.0
2007-05-23 15:20:00,112.06,112.06,112.0,112.03,415300001.0
2007-05-23 15:21:00,112.03,112.05,112.025,112.04,312300000.0
2007-05-23 15:22:00,112.03,112.07,112.03,112.05,268300000.0
2007-05-23 15:23:00,112.05,112.07,112.04,112.05,239700000.0
2007-05-23 15:24:00,112.06,112.06,112.01,112.03,201500000.0
2007-05-23 15:25:00,112.03,112.03,111.99,112.02,159100000.0
2007-05-23 15:26:00,112.02,112.03,112.02,112.03,117800000.0
2007-05-23 15:27:00,112.03,112.04,112.02,112.02,150600000.0
2007-05-23 15:28:00,112.02,112.03,111.98,112.0,153700000.0
2007-05-23 15:29:00,112.0,112.0,111.98,111.99,166299999.0
2007-05-23 15:30:00,111.98,112.0,111.935,111.99,342318713.0
2007-05-23 15:31:00,111.99,112.0,111.96,111.97,285728071.0
2007-05-23 15:32:00,111.98,112.0,111.97,111.99,340100000.0
2007-05-23 15:33:00,111.99,112.0,111.98,112.0,239800000.0
2007-05-23 15:34:00,111.99,112.01,111.99,112.0,257400000.0
2007-05-23 15:35:00,112.0,112.03,111.995,112.01,205900000.0
2007-05-23 15:36:00,112.02,112.03,112.0,112.01,166100000.0
2007-05-23 15:37:00,112.01,112.03,112.0,112.01,375900001.0
2007-05-23 15:38:00,112.01,112.01,111.99,112.01,260000000.0
2007-05-23 15:39:00,112.0,112.01,111.99,112.0,89900000.0
2007-05-23 15:40:00,111.99,112.03,111.99,112.02,289200001.0
2007-05-23 15:41:00,112.005,112.02,111.99,112.02,202100000.0
2007-05-23 15:42:00,112.02,112.02,112.0,112.02,251000000.0
2007-05-23 15:43:00,112.02,112.04,112.01,112.04,84200000.0
2007-05-23 15:44:00,112.04,112.07,112.04,112.055,224100000.0
2007-05-23 15:45:00,112.05,112.09,112.05,112.07,353100001.0
2007-05-23 15:46:00,112.08,112.13,112.06,112.12,572000000.0
2007-05-23 15:47:00,112.12,112.14,112.09,112.09,356600000.0
2007-05-23 15:48:00,112.09,112.1,112.075,112.075,206000000.0
2007-05-23 15:49:00,112.07,112.13,112.06,112.08,595500002.0
2007-05-23 15:50:00,112.095,112.12,112.08,112.11,365000001.0
2007-05-23 15:51:00,112.11,112.15,112.1,112.115,318300003.0
2007-05-23 15:52:00,112.11,112.16,112.11,112.12,504300001.0
2007-05-23 15:53:00,112.13,112.18,112.12,112.15,425400000.0
2007-05-23 15:54:00,112.155,112.17,112.13,112.13,114800000.0
2007-05-23 15:55:00,112.14,112.16,112.13,112.16,105100000.0
2007-05-23 15:56:00,112.16,112.16,112.11,112.14,179700000.0
2007-05-23 15:57:00,112.13,112.18,112.12,112.18,391800000.0
2007-05-23 15:58:00,112.165,112.2,112.155,112.18,135900000.0
2007-05-23 15:59:00,112.17,112.2,112.17,112.19,387000002.0
2007-05-23 16:00:00,112.195,112.2,112.135,112.14,863300006.0
2007-05-23 16:01:00,112.15,112.16,112.11,112.16,398300001.0
2007-05-23 16:02:00,112.16,112.17,112.15,112.15,254400000.0
2007-05-23 16:03:00,112.16,112.16,112.13,112.15,394700006.0
2007-05-23 16:04:00,112.15,112.17,112.13,112.15,401500004.0
2007-05-23 16:05:00,112.16,112.18,112.15,112.15,395300001.0
2007-05-23 16:06:00,112.15,112.19,112.15,112.18,490200000.0
2007-05-23 16:07:00,112.18,112.2,112.16,112.19,285800000.0
2007-05-23 16:08:00,112.19,112.19,112.16,112.16,151300000.0
2007-05-23 16:09:00,112.16,112.17,112.15,112.15,159400000.0
2007-05-23 16:10:00,112.15,112.2,112.15,112.19,326199999.0
2007-05-23 16:11:00,112.19,112.2,112.16,112.185,195600000.0
2007-05-23 16:12:00,112.2,112.21,112.17,112.18,121100000.0
2007-05-23 16:13:00,112.17,112.18,112.15,112.17,95600000.0
2007-05-23 16:14:00,112.17,112.18,112.16,112.17,109800000.0
2007-05-23 16:15:00,112.16,112.18,112.15,112.18,200700001.0
2007-05-23 16:16:00,112.17,112.18,112.17,112.18,63800000.0
2007-05-23 16:17:00,112.18,112.19,112.155,112.175,227499999.0
2007-05-23 16:18:00,112.175,112.18,112.16,112.17,153600000.0
2007-05-23 16:19:00,112.16,112.19,112.16,112.175,262900000.0
2007-05-23 16:20:00,112.175,112.21,112.17,112.21,133600000.0
2007-05-23 16:21:00,112.22,112.22,112.18,112.195,349600000.0
2007-05-23 16:22:00,112.21,112.21,112.17,112.19,320900001.0
2007-05-23 16:23:00,112.19,112.19,112.16,112.18,204300000.0
2007-05-23 16:24:00,112.17,112.17,112.14,112.15,380899999.0
2007-05-23 16:25:00,112.15,112.19,112.15,112.17,316400000.0
2007-05-23 16:26:00,112.17,112.17,112.15,112.15,298300000.0
2007-05-23 16:27:00,112.15,112.16,112.13,112.14,87000000.0
2007-05-23 16:28:00,112.14,112.15,112.12,112.13,334500000.0
2007-05-23 16:29:00,112.13,112.17,112.125,112.13,317300000.0
2007-05-23 16:30:00,112.13,112.17,112.13,112.14,219400000.0
2007-05-23 16:31:00,112.14,112.16,112.13,112.13,264100000.0
2007-05-23 16:32:00,112.14,112.14,112.085,112.11,328800000.0
2007-05-23 16:33:00,112.115,112.16,112.115,112.14,113100000.0
2007-05-23 16:34:00,112.14,112.15,112.115,112.115,217500000.0
2007-05-23 16:35:00,112.12,112.13,112.1,112.13,216300000.0
2007-05-23 16:36:00,112.12,112.15,112.1,112.15,167500000.0
2007-05-23 16:37:00,112.135,112.16,112.135,112.15,99700000.0
2007-05-23 16:38:00,112.15,112.16,112.14,112.15,189100000.0
2007-05-23 16:39:00,112.14,112.18,112.14,112.17,225400000.0
2007-05-23 16:40:00,112.17,112.2,112.16,112.2,198900000.0
2007-05-23 16:41:00,112.185,112.19,112.16,112.18,239900000.0
2007-05-23 16:42:00,112.17,112.18,112.165,112.17,43000000.0
2007-05-23 16:43:00,112.17,112.19,112.13,112.165,559200004.0
2007-05-23 16:44:00,112.16,112.23,112.16,112.22,280400000.0
2007-05-23 16:45:00,112.21,112.27,112.21,112.27,637600003.0
2007-05-23 16:46:00,112.27,112.28,112.24,112.245,287200001.0
2007-05-23 16:47:00,112.24,112.3,112.225,112.3,651300004.0
2007-05-23 16:48:00,112.3,112.3,112.255,112.28,434700002.0
2007-05-23 16:49:00,112.28,112.3,112.26,112.26,502100001.0
2007-05-23 16:50:00,112.28,112.29,112.26,112.27,625700007.0
2007-05-23 16:51:00,112.27,112.28,112.24,112.24,406200007.0
2007-05-23 16:52:00,112.24,112.245,112.235,112.235,148200001.0
2007-05-23 16:53:00,112.23,112.26,112.22,112.23,496500003.0
2007-05-23 16:54:00,112.23,112.23,112.16,112.185,476000002.0
2007-05-23 16:55:00,112.18,112.23,112.16,112.225,177300001.0
2007-05-23 16:56:00,112.225,112.24,112.21,112.24,317800000.0
2007-05-23 16:57:00,112.23,112.27,112.23,112.25,419400005.0
2007-05-23 16:58:00,112.25,112.26,112.245,112.25,232500002.0
2007-05-23 16:59:00,112.25,112.25,112.21,112.235,395100001.0
2007-05-23 17:00:00,112.24,112.24,112.2,112.235,450500000.0
2007-05-23 17:01:00,112.235,112.24,112.21,112.23,141600000.0
2007-05-23 17:02:00,112.21,112.24,112.21,112.23,225900000.0
2007-05-23 17:03:00,112.23,112.245,112.205,112.23,344700001.0
2007-05-23 17:04:00,112.24,112.25,112.21,112.25,82900000.0
2007-05-23 17:05:00,112.26,112.28,112.24,112.28,68600000.0
2007-05-23 17:06:00,112.27,112.28,112.23,112.26,81600000.0
2007-05-23 17:07:00,112.26,112.26,112.2,112.225,342300001.0
2007-05-23 17:08:00,112.21,112.225,112.18,112.21,422000000.0
2007-05-23 17:09:00,112.215,112.215,112.19,112.19,206500000.0
2007-05-23 17:10:00,112.19,112.2,112.15,112.2,453000000.0
2007-05-23 17:11:00,112.2,112.25,112.2,112.235,399100000.0
2007-05-23 17:12:00,112.25,112.25,112.21,112.21,392100000.0
2007-05-23 17:13:00,112.2,112.2,112.17,112.18,434500000.0
2007-05-23 17:14:00,112.18,112.19,112.16,112.17,264300000.0
2007-05-23 17:15:00,112.17,112.21,112.17,112.21,364800000.0
2007-05-23 17:16:00,112.21,112.23,112.21,112.22,282200000.0
2007-05-23 17:17:00,112.22,112.23,112.21,112.22,385400000.0
2007-05-23 17:18:00,112.215,112.23,112.21,112.21,429100000.0
2007-05-23 17:19:00,112.22,112.23,112.2,112.21,168200001.0
2007-05-23 17:20:00,112.21,112.21,112.18,112.21,467400004.0
2007-05-23 17:21:00,112.2,112.24,112.2,112.23,240300000.0
2007-05-23 17:22:00,112.23,112.23,112.2,112.22,421700001.0
2007-05-23 17:23:00,112.21,112.22,112.18,112.2,285000000.0
2007-05-23 17:24:00,112.2,112.21,112.2,112.21,112900000.0
2007-05-23 17:25:00,112.22,112.23,112.21,112.215,87700000.0
2007-05-23 17:26:00,112.215,112.23,112.21,112.21,90900000.0
2007-05-23 17:27:00,112.205,112.22,112.2,112.2,170900000.0
2007-05-23 17:28:00,112.2,112.2,112.19,112.19,108500001.0
2007-05-23 17:29:00,112.2,112.2,112.175,112.2,150100000.0
2007-05-23 17:30:00,112.2,112.21,112.2,112.21,42000000.0
2007-05-23 17:31:00,112.21,112.21,112.14,112.16,477600001.0
2007-05-23 17:32:00,112.16,112.19,112.15,112.16,237200001.0
2007-05-23 17:33:00,112.16,112.19,112.16,112.19,204400000.0
2007-05-23 17:34:00,112.175,112.18,112.16,112.18,106300000.0
2007-05-23 17:35:00,112.165,112.19,112.155,112.175,157399999.0
2007-05-23 17:36:00,112.18,112.19,112.155,112.18,94799999.0
2007-05-23 17:37:00,112.18,112.18,112.155,112.155,35200000.0
2007-05-23 17:38:00,112.15,112.17,112.15,112.17,35000000.0
2007-05-23 17:39:00,112.16,112.17,112.15,112.15,176400000.0
2007-05-23 17:40:00,112.16,112.16,112.12,112.12,66900000.0
2007-05-23 17:41:00,112.12,112.17,112.12,112.17,67700000.0
2007-05-23 17:42:00,112.18,112.2,112.17,112.2,136600000.0
2007-05-23 17:43:00,112.2,112.2,112.17,112.19,164000000.0
2007-05-23 17:44:00,112.185,112.19,112.16,112.19,256400000.0
2007-05-23 17:45:00,112.19,112.2,112.19,112.2,51700000.0
2007-05-23 17:46:00,112.2,112.21,112.2,112.21,14300000.0
2007-05-23 17:47:00,112.22,112.22,112.21,112.22,32100000.0
2007-05-23 17:48:00,112.22,112.23,112.18,112.185,291000000.0
2007-05-23 17:49:00,112.2,112.22,112.18,112.22,228900000.0
2007-05-23 17:50:00,112.22,112.24,112.22,112.23,99000000.0
2007-05-23 17:51:00,112.23,112.24,112.205,112.23,210700000.0
2007-05-23 17:52:00,112.23,112.25,112.2,112.23,207200000.0
2007-05-23 17:53:00,112.24,112.25,112.225,112.235,76500000.0
2007-05-23 17:54:00,112.25,112.29,112.25,112.29,248200001.0
2007-05-23 17:55:00,112.29,112.33,112.28,112.32,239500000.0
2007-05-23 17:56:00,112.305,112.34,112.305,112.34,55700000.0
2007-05-23 17:57:00,112.33,112.35,112.32,112.33,141800000.0
2007-05-23 17:58:00,112.34,112.35,112.33,112.35,66900000.0
2007-05-23 17:59:00,112.35,112.35,112.305,112.35,254599999.0
2007-05-23 18:00:00,112.34,112.35,112.32,112.33,231200000.0
2007-05-23 18:01:00,112.32,112.34,112.31,112.34,164300000.0
2007-05-23 18:02:00,112.34,112.34,112.305,112.33,192200001.0
2007-05-23 18:03:00,112.32,112.34,112.32,112.34,36100000.0
2007-05-23 18:04:00,112.34,112.34,112.315,112.33,107000000.0
2007-05-23 18:05:00,112.33,112.35,112.33,112.35,19200000.0
2007-05-23 18:06:00,112.335,112.36,112.33,112.36,55800000.0
2007-05-23 18:07:00,112.36,112.38,112.34,112.37,91000000.0
2007-05-23 18:08:00,112.37,112.38,112.35,112.38,105300000.0
2007-05-23 18:09:00,112.38,112.38,112.355,112.36,70200000.0
2007-05-23 18:10:00,112.37,112.37,112.36,112.37,25100000.0
2007-05-23 18:11:00,112.36,112.39,112.36,112.38,27100000.0
2007-05-23 18:12:00,112.37,112.39,112.355,112.37,68600000.0
2007-05-23 18:13:00,112.37,112.38,112.36,112.38,135500000.0
2007-05-23 18:14:00,112.38,112.38,112.37,112.38,47800000.0
2007-05-23 18:15:00,112.38,112.39,112.38,112.38,81400000.0
2007-05-23 18:16:00,112.38,112.38,112.36,112.37,73300000.0
2007-05-23 18:17:00,112.37,112.37,112.34,112.35,145400000.0
2007-05-23 18:18:00,112.37,112.37,112.36,112.37,89600001.0
2007-05-23 18:19:00,112.365,112.37,112.35,112.37,53500000.0
2007-05-23 18:20:00,112.37,112.37,112.35,112.35,70300000.0
2007-05-23 18:21:00,112.35,112.35,112.325,112.34,68700000.0
2007-05-23 18:22:00,112.335,112.34,112.315,112.32,123200001.0
2007-05-23 18:23:00,112.32,112.33,112.32,112.33,22300000.0
2007-05-23 18:24:00,112.33,112.35,112.33,112.35,44600000.0
2007-05-23 18:25:00,112.34,112.36,112.34,112.36,95700000.0
2007-05-23 18:26:00,112.35,112.35,112.35,112.35,9600000.0
2007-05-23 18:27:00,112.34,112.35,112.33,112.33,81400000.0
2007-05-23 18:28:00,112.34,112.34,112.33,112.335,20700000.0
2007-05-23 18:29:00,112.34,112.36,112.34,112.36,33500000.0
2007-05-23 18:30:00,112.36,112.36,112.335,112.34,33300000.0
2007-05-23 18:31:00,112.33,112.35,112.33,112.35,28700000.0
2007-05-23 18:32:00,112.335,112.34,112.32,112.33,116700000.0
2007-05-23 18:33:00,112.33,112.33,112.31,112.33,30300000.0
2007-05-23 18:34:00,112.32,112.33,112.32,112.33,46300000.0
2007-05-23 18:35:00,112.32,112.34,112.31,112.33,198000002.0
2007-05-23 18:36:00,112.33,112.34,112.315,112.33,49500000.0
2007-05-23 18:37:00,112.33,112.34,112.33,112.34,28700000.0
2007-05-23 18:38:00,112.34,112.35,112.34,112.35,30300000.0
2007-05-23 18:39:00,112.35,112.35,112.335,112.35,12800000.0
2007-05-23 18:40:00,112.35,112.36,112.34,112.36,36700000.0
2007-05-23 18:41:00,112.36,112.36,112.34,112.34,25600000.0
2007-05-23 18:42:00,112.34,112.34,112.34,112.34,15900000.0
2007-05-23 18:43:00,112.34,112.36,112.335,112.34,283100000.0
2007-05-23 18:44:00,112.34,112.35,112.33,112.34,128800000.0
2007-05-23 18:45:00,112.33,112.35,112.32,112.33,408300000.0
2007-05-23 18:46:00,112.33,112.33,112.32,112.33,293900002.0
2007-05-23 18:47:00,112.33,112.34,112.32,112.32,102500000.0
2007-05-23 18:48:00,112.32,112.32,112.31,112.32,150400000.0
2007-05-23 18:49:00,112.32,112.33,112.31,112.31,153300000.0
2007-05-23 18:50:00,112.3,112.3,112.28,112.3,213300002.0
2007-05-23 18:51:00,112.285,112.32,112.285,112.3,163900000.0
2007-05-23 18:52:00,112.3,112.32,112.29,112.32,181800002.0
2007-05-23 18:53:00,112.32,112.35,112.32,112.34,219400005.0
2007-05-23 18:54:00,112.34,112.35,112.315,112.33,81000000.0
2007-05-23 18:55:00,112.32,112.34,112.32,112.33,126400001.0
2007-05-23 18:56:00,112.33,112.35,112.31,112.35,200600000.0
2007-05-23 18:57:00,112.35,112.37,112.35,112.36,60700000.0
2007-05-23 18:58:00,112.36,112.36,112.34,112.35,196900001.0
2007-05-23 18:59:00,112.36,112.36,112.32,112.36,243000001.0
2007-05-23 19:00:00,112.355,112.37,112.35,112.36,129300000.0
2007-05-23 19:01:00,112.36,112.36,112.335,112.335,179200001.0
2007-05-23 19:02:00,112.35,112.37,112.35,112.37,42300001.0
2007-05-23 19:03:00,112.355,112.36,112.35,112.36,49900001.0
2007-05-23 19:04:00,112.36,112.36,112.35,112.355,36700001.0
2007-05-23 19:05:00,112.37,112.37,112.37,112.37,1600000.0
2007-05-23 19:06:00,112.36,112.37,112.355,112.37,63900000.0
2007-05-23 19:07:00,112.365,112.37,112.36,112.37,82900000.0
2007-05-23 19:08:00,112.365,112.38,112.365,112.37,14400000.0
2007-05-23 19:09:00,112.37,112.37,112.35,112.36,62300001.0
2007-05-23 19:10:00,112.345,112.38,112.345,112.375,149299999.0
2007-05-23 19:11:00,112.37,112.38,112.37,112.38,19200000.0
2007-05-23 19:12:00,112.375,112.375,112.37,112.37,16000000.0
2007-05-23 19:13:00,112.37,112.37,112.37,112.37,24000000.0
2007-05-23 19:14:00,112.37,112.4,112.37,112.4,87900000.0
2007-05-23 19:15:00,112.4,112.41,112.38,112.4,156400002.0
2007-05-23 19:16:00,112.4,112.42,112.39,112.4,194500001.0
2007-05-23 19:17:00,112.405,112.44,112.385,112.42,475200004.0
2007-05-23 19:18:00,112.43,112.44,112.42,112.43,188900002.0
2007-05-23 19:19:00,112.43,112.44,112.4,112.435,551700005.0
2007-05-23 19:20:00,112.43,112.45,112.405,112.435,723200001.0
2007-05-23 19:21:00,112.435,112.435,112.39,112.42,304400000.0
2007-05-23 19:22:00,112.42,112.42,112.41,112.415,289900002.0
2007-05-23 19:23:00,112.415,112.43,112.41,112.42,296600003.0
2007-05-23 19:24:00,112.41,112.44,112.4,112.43,240300001.0
2007-05-23 19:25:00,112.43,112.47,112.42,112.47,797700003.0
2007-05-23 19:26:00,112.46,112.47,112.45,112.46,193900000.0
2007-05-23 19:27:00,112.46,112.46,112.41,112.44,456300007.0
2007-05-23 19:28:00,112.44,112.48,112.43,112.44,544100004.0
2007-05-23 19:29:00,112.44,112.45,112.415,112.415,502400004.0
2007-05-23 19:30:00,112.43,112.44,112.405,112.43,383700001.0
2007-05-23 19:31:00,112.43,112.44,112.42,112.43,294200000.0
2007-05-23 19:32:00,112.43,112.45,112.43,112.45,244900000.0
2007-05-23 19:33:00,112.45,112.47,112.45,112.47,349800002.0
2007-05-23 19:34:00,112.47,112.47,112.46,112.47,446800003.0
2007-05-23 19:35:00,112.47,112.49,112.47,112.49,77900000.0
2007-05-23 19:36:00,112.49,112.49,112.42,112.435,603900005.0
2007-05-23 19:37:00,112.44,112.46,112.44,112.455,269700003.0
2007-05-23 19:38:00,112.46,112.46,112.425,112.45,134100002.0
2007-05-23 19:39:00,112.44,112.45,112.425,112.44,118400001.0
2007-05-23 19:40:00,112.415,112.43,112.4,112.4,320800001.0
2007-05-23 19:41:00,112.41,112.42,112.39,112.4,503400012.0
2007-05-23 19:42:00,112.4,112.4,112.39,112.39,133400000.0
2007-05-23 19:43:00,112.4,112.41,112.39,112.41,126100001.0
2007-05-23 19:44:00,112.405,112.41,112.4,112.41,181100002.0
2007-05-23 19:45:00,112.41,112.43,112.41,112.41,383300003.0
2007-05-23 19:46:00,112.42,112.43,112.4,112.42,244400000.0
2007-05-23 19:47:00,112.42,112.43,112.42,112.43,92200000.0
2007-05-23 19:48:00,112.42,112.42,112.39,112.4,249100004.0
2007-05-23 19:49:00,112.39,112.4,112.385,112.385,184600005.0
2007-05-23 19:50:00,112.38,112.38,112.345,112.37,593700006.0
2007-05-23 19:51:00,112.37,112.37,112.35,112.37,416800003.0
2007-05-23 19:52:00,112.37,112.4,112.37,112.4,500200000.0
2007-05-23 19:53:00,112.39,112.4,112.38,112.39,365600001.0
2007-05-23 19:54:00,112.39,112.4,112.38,112.39,190000003.0
2007-05-23 19:55:00,112.39,112.39,112.36,112.37,612800002.0
2007-05-23 19:56:00,112.38,112.38,112.36,112.36,181400000.0
2007-05-23 19:57:00,112.36,112.36,112.335,112.355,296300000.0
2007-05-23 19:58:00,112.35,112.37,112.33,112.35,424100000.0
2007-05-23 19:59:00,112.35,112.365,112.35,112.355,238600000.0
2007-05-23 20:00:00,112.355,112.355,112.35,112.355,82900000.0
2007-05-23 20:01:00,112.355,112.36,112.35,112.355,83000000.0
2007-05-23 20:02:00,112.355,112.37,112.355,112.37,130600001.0
2007-05-23 20:03:00,112.375,112.38,112.35,112.35,175400000.0
2007-05-23 20:05:00,112.36,112.36,112.31,112.32,411600006.0
2007-05-23 20:06:00,112.32,112.33,112.185,112.2,251900004.0
2007-05-23 20:07:00,112.31,112.33,112.3,112.31,206300001.0
2007-05-23 20:08:00,112.31,112.32,112.2,112.31,226900000.0
2007-05-23 20:09:00,112.31,112.31,112.29,112.31,25500000.0
2007-05-23 20:10:00,112.31,112.33,112.185,112.33,678100005.0
2007-05-23 20:11:00,112.33,112.34,112.33,112.34,41600000.0
2007-05-23 20:12:00,112.34,112.35,112.33,112.33,229300000.0
2007-05-23 20:13:00,112.33,112.36,112.325,112.36,133300000.0
2007-05-23 20:14:00,112.36,112.37,112.32,112.34,447000000.0
2007-05-23 20:15:00,112.34,112.35,112.2,112.35,257200002.0
2007-05-23 20:16:00,112.35,112.38,112.35,112.375,170200000.0
2007-05-23 20:17:00,112.375,112.38,112.35,112.355,322200003.0
2007-05-23 20:18:00,112.38,112.38,112.36,112.36,152700000.0
2007-05-23 20:19:00,112.36,112.36,112.32,112.33,167500000.0
2007-05-23 20:20:00,112.32,112.33,112.2,112.32,93400000.0
2007-05-23 20:21:00,112.32,112.32,112.2,112.3,147200000.0
2007-05-23 20:22:00,112.3,112.315,112.3,112.31,198100000.0
2007-05-23 20:23:00,112.31,112.31,112.185,112.28,298100005.0
2007-05-23 20:24:00,112.28,112.28,112.24,112.28,197000000.0
2007-05-23 20:25:00,112.28,112.29,112.27,112.29,230700001.0
2007-05-23 20:26:00,112.29,112.29,112.28,112.28,120800000.0
2007-05-23 20:27:00,112.28,112.3,112.24,112.26,457400000.0
2007-05-23 20:28:00,112.255,112.27,112.24,112.24,322500000.0
2007-05-23 20:29:00,112.24,112.24,112.21,112.23,306900000.0
2007-05-23 20:30:00,112.23,112.26,112.21,112.26,340100000.0
2007-05-23 20:31:00,112.26,112.28,112.25,112.28,215600000.0
2007-05-23 20:32:00,112.27,112.28,112.23,112.26,232400000.0
2007-05-23 20:33:00,112.26,112.27,112.25,112.26,214700000.0
2007-05-23 20:34:00,112.27,112.29,112.255,112.28,230200000.0
2007-05-23 20:35:00,112.27,112.28,112.26,112.275,179100002.0
2007-05-23 20:36:00,112.27,112.28,112.27,112.28,117600000.0
2007-05-23 20:37:00,112.275,112.31,112.275,112.29,181200000.0
2007-05-23 20:38:00,112.285,112.29,112.28,112.28,303200000.0
2007-05-23 20:39:00,112.29,112.29,112.275,112.275,96900000.0
2007-05-23 20:40:00,112.28,112.3,112.28,112.28,198500000.0
2007-05-23 20:41:00,112.28,112.29,112.27,112.28,233800001.0
2007-05-23 20:42:00,112.28,112.29,112.28,112.29,110700000.0
2007-05-23 20:43:00,112.29,112.3,112.25,112.25,234800001.0
2007-05-23 20:44:00,112.26,112.28,112.26,112.28,95500000.0
2007-05-23 20:45:00,112.275,112.275,112.245,112.25,402500000.0
2007-05-23 20:46:00,112.27,112.31,112.26,112.31,500900000.0
2007-05-23 20:47:00,112.31,112.32,112.3,112.31,130200001.0
2007-05-23 20:48:00,112.31,112.33,112.31,112.33,146000000.0
2007-05-23 20:49:00,112.33,112.34,112.33,112.34,125500000.0
2007-05-23 20:50:00,112.34,112.34,112.31,112.32,363000000.0
2007-05-23 20:51:00,112.34,112.34,112.315,112.33,168700000.0
2007-05-23 20:52:00,112.33,112.33,112.29,112.29,113000000.0
2007-05-23 20:53:00,112.29,112.365,112.285,112.365,521500003.0
2007-05-23 20:54:00,112.365,112.375,112.35,112.375,232700000.0
2007-05-23 20:55:00,112.38,112.4,112.38,112.4,197400000.0
2007-05-23 20:56:00,112.4,112.41,112.37,112.4,537300005.0
2007-05-23 20:57:00,112.4,112.41,112.39,112.4,304500006.0
2007-05-23 20:58:00,112.4,112.4,112.38,112.38,155800000.0
2007-05-23 20:59:00,112.38,112.39,112.33,112.35,464500000.0
2007-05-23 21:00:00,112.35,112.35,112.32,112.34,281600000.0
2007-05-23 21:01:00,112.34,112.35,112.335,112.35,74800000.0
2007-05-23 21:02:00,112.34,112.35,112.33,112.34,149200000.0
2007-05-23 21:03:00,112.34,112.35,112.34,112.34,100200000.0
2007-05-23 21:04:00,112.35,112.35,112.34,112.34,20700000.0
2007-05-23 21:05:00,112.34,112.34,112.34,112.34,19100000.0
2007-05-23 21:06:00,112.34,112.35,112.34,112.34,49300000.0
2007-05-23 21:07:00,112.34,112.35,112.34,112.34,47600000.0
2007-05-23 21:08:00,112.34,112.35,112.34,112.34,131900000.0
2007-05-23 21:09:00,112.34,112.34,112.325,112.325,89900000.0
2007-05-23 21:10:00,112.32,112.33,112.32,112.32,278700005.0
2007-05-23 21:11:00,112.34,112.34,112.34,112.34,1600000.0
2007-05-23 21:12:00,112.34,112.35,112.34,112.35,92200000.0
2007-05-23 21:13:00,112.33,112.38,112.33,112.38,114700000.0
2007-05-23 21:14:00,112.38,112.39,112.375,112.375,102000000.0
2007-05-23 21:15:00,112.38,112.38,112.35,112.35,140200002.0
2007-05-23 21:16:00,112.34,112.355,112.3,112.355,386800000.0
2007-05-23 21:17:00,112.355,112.36,112.34,112.36,119400000.0
2007-05-23 21:18:00,112.36,112.36,112.33,112.33,70300000.0
2007-05-23 21:19:00,112.33,112.34,112.32,112.32,138600000.0
2007-05-23 21:20:00,112.32,112.35,112.32,112.35,197500000.0
2007-05-23 21:21:00,112.35,112.37,112.32,112.37,352000001.0
2007-05-23 21:22:00,112.365,112.37,112.365,112.37,6500000.0
2007-05-23 21:23:00,112.365,112.365,112.36,112.36,167100000.0
2007-05-23 21:24:00,112.36,112.37,112.36,112.365,44600000.0
2007-05-23 21:25:00,112.37,112.37,112.37,112.37,3200000.0
2007-05-23 21:26:00,112.37,112.38,112.37,112.37,20800000.0
2007-05-23 21:27:00,112.37,112.38,112.37,112.37,207000000.0
2007-05-23 21:28:00,112.37,112.38,112.365,112.38,58900000.0
2007-05-23 21:29:00,112.38,112.38,112.38,112.38,68400000.0
2007-05-23 21:30:00,112.37,112.38,112.36,112.38,78000002.0
2007-05-23 21:31:00,112.38,112.38,112.38,112.38,109700000.0
2007-05-23 21:32:00,112.38,112.38,112.365,112.37,114500000.0
2007-05-23 21:33:00,112.37,112.37,112.36,112.36,22300000.0
2007-05-23 21:34:00,112.37,112.395,112.37,112.385,181500000.0
2007-05-23 21:35:00,112.39,112.39,112.38,112.38,41500000.0
2007-05-23 21:36:00,112.38,112.39,112.38,112.39,106800000.0
2007-05-23 21:37:00,112.38,112.39,112.38,112.39,98100001.0
2007-05-23 21:38:00,112.39,112.395,112.38,112.395,153700003.0
2007-05-23 21:39:00,112.39,112.41,112.365,112.38,338700001.0
2007-05-23 21:40:00,112.375,112.42,112.375,112.4,499100000.0
2007-05-23 21:41:00,112.4,112.42,112.4,112.41,214200000.0
2007-05-23 21:42:00,112.4,112.43,112.4,112.43,324200000.0
2007-05-23 21:43:00,112.43,112.43,112.43,112.43,3200000.0
2007-05-23 21:44:00,112.45,112.45,112.42,112.42,101900000.0
2007-05-23 21:45:00,112.42,112.42,112.42,112.42,44600000.0
2007-05-23 21:46:00,112.42,112.43,112.42,112.43,35000000.0
2007-05-23 21:47:00,112.44,112.44,112.42,112.43,240500000.0
2007-05-23 21:48:00,112.43,112.43,112.43,112.43,47900000.0
2007-05-23 21:49:00,112.43,112.43,112.43,112.43,8000000.0
2007-05-23 21:50:00,112.43,112.43,112.415,112.42,27200000.0
2007-05-23 21:51:00,112.42,112.43,112.415,112.42,39400000.0
2007-05-23 21:52:00,112.42,112.42,112.41,112.42,71700000.0
2007-05-23 21:53:00,112.43,112.43,112.43,112.43,3200000.0
2007-05-23 21:54:00,112.42,112.44,112.42,112.44,178500003.0
2007-05-23 21:55:00,112.435,112.435,112.43,112.43,57400002.0
2007-05-23 21:56:00,112.435,112.44,112.415,112.415,124600001.0
2007-05-23 21:57:00,112.415,112.43,112.405,112.43,123000002.0
2007-05-23 21:58:00,112.42,112.42,112.39,112.41,240500002.0
2007-05-23 21:59:00,112.405,112.405,112.39,112.4,96900000.0
2007-05-23 22:00:00,112.39,112.39,112.365,112.39,208700000.0
2007-05-23 22:01:00,112.385,112.39,112.38,112.39,104400000.0
2007-05-23 22:02:00,112.38,112.38,112.38,112.38,38900000.0
2007-05-23 22:03:00,112.39,112.39,112.365,112.375,112700000.0
2007-05-23 22:04:00,112.38,112.38,112.38,112.38,11200000.0
2007-05-23 22:05:00,112.38,112.39,112.38,112.38,79300000.0
2007-05-23 22:06:00,112.375,112.375,112.375,112.375,31400000.0
2007-05-23 22:07:00,112.39,112.39,112.36,112.38,273200000.0
2007-05-23 22:08:00,112.38,112.38,112.37,112.38,71000000.0
2007-05-23 22:09:00,112.38,112.38,112.38,112.38,6400000.0
2007-05-23 22:11:00,112.38,112.38,112.365,112.37,38600000.0
2007-05-23 22:12:00,112.36,112.37,112.36,112.36,92100000.0
2007-05-23 22:13:00,112.36,112.37,112.36,112.37,71300000.0
2007-05-23 22:14:00,112.37,112.375,112.37,112.37,104800000.0
2007-05-23 22:15:00,112.37,112.37,112.34,112.35,75100000.0
2007-05-23 22:16:00,112.34,112.35,112.34,112.34,57600000.0
2007-05-23 22:17:00,112.34,112.34,112.33,112.33,48400000.0
2007-05-23 22:18:00,112.34,112.34,112.34,112.34,2800000.0
2007-05-23 22:19:00,112.34,112.34,112.31,112.34,24500000.0
2007-05-23 22:20:00,112.31,112.33,112.31,112.33,21300000.0
2007-05-23 22:21:00,112.32,112.32,112.32,112.32,71400000.0
2007-05-23 22:22:00,112.32,112.33,112.32,112.33,28800000.0
2007-05-23 22:23:00,112.33,112.33,112.32,112.32,40000000.0
2007-05-23 22:24:00,112.33,112.33,112.33,112.33,11200000.0
2007-05-23 22:25:00,112.32,112.33,112.32,112.33,24500000.0
2007-05-23 22:26:00,112.33,112.33,112.32,112.32,18100000.0
2007-05-23 22:27:00,112.33,112.34,112.33,112.33,27700000.0
2007-05-23 22:28:00,112.34,112.35,112.32,112.35,100900000.0
2007-05-23 22:29:00,112.34,112.36,112.34,112.35,84700000.0
2007-05-23 22:30:00,112.35,112.36,112.35,112.35,53800000.0
2007-05-23 22:31:00,112.35,112.36,112.35,112.36,139300000.0
2007-05-23 22:32:00,112.36,112.37,112.35,112.37,77900000.0
2007-05-23 22:33:00,112.37,112.37,112.37,112.37,9400000.0
2007-05-23 22:34:00,112.37,112.37,112.34,112.355,41000000.0
2007-05-23 22:35:00,112.36,112.36,112.33,112.34,45400000.0
2007-05-23 22:36:00,112.34,112.36,112.315,112.35,83900000.0
2007-05-23 22:37:00,112.35,112.36,112.35,112.35,20800000.0
2007-05-23 22:38:00,112.34,112.34,112.325,112.33,24000000.0
2007-05-23 22:39:00,112.33,112.33,112.32,112.33,78300000.0
2007-05-23 22:40:00,112.325,112.33,112.305,112.325,101000000.0
2007-05-23 22:41:00,112.33,112.34,112.33,112.34,47400000.0
2007-05-23 22:42:00,112.335,112.34,112.32,112.33,48500000.0
2007-05-23 22:43:00,112.33,112.34,112.32,112.32,25600000.0
2007-05-23 22:44:00,112.32,112.34,112.3,112.33,137500000.0
2007-05-23 22:45:00,112.33,112.35,112.33,112.34,152200000.0
2007-05-23 22:46:00,112.34,112.36,112.34,112.36,230000000.0
2007-05-23 22:47:00,112.36,112.37,112.355,112.37,52800000.0
2007-05-23 22:48:00,112.37,112.37,112.355,112.37,62300000.0
2007-05-23 22:49:00,112.37,112.38,112.36,112.375,222700000.0
2007-05-23 22:50:00,112.375,112.39,112.375,112.38,209699999.0
2007-05-23 22:51:00,112.39,112.395,112.365,112.395,254600000.0
2007-05-23 22:52:00,112.395,112.41,112.365,112.39,282800000.0
2007-05-23 22:53:00,112.4,112.4,112.38,112.39,55500000.0
2007-05-23 22:54:00,112.39,112.4,112.39,112.39,70300000.0
2007-05-23 22:55:00,112.385,112.385,112.36,112.37,164100000.0
2007-05-23 22:56:00,112.355,112.39,112.355,112.38,148400000.0
2007-05-23 22:57:00,112.38,112.43,112.38,112.42,191700000.0
2007-05-23 22:58:00,112.415,112.43,112.4,112.4,84800000.0
2007-05-23 22:59:00,112.4,112.42,112.335,112.39,210000000.0
2007-05-23 23:00:00,112.37,112.37,112.32,112.36,68000000.0
2007-05-23 23:01:00,112.35,112.36,112.305,112.32,69300000.0
2007-05-23 23:02:00,112.295,112.35,112.295,112.35,57400000.0
2007-05-23 23:03:00,112.34,112.34,112.34,112.34,41800000.0
2007-05-23 23:04:00,112.36,112.36,112.345,112.35,41800000.0
2007-05-23 23:05:00,112.35,112.35,112.35,112.35,10700000.0
2007-05-23 23:06:00,112.34,112.35,112.34,112.34,28700000.0
2007-05-23 23:07:00,112.35,112.35,112.28,112.31,38500000.0
2007-05-23 23:08:00,112.35,112.35,112.31,112.31,18600000.0
2007-05-23 23:09:00,112.31,112.31,112.28,112.29,40400000.0
2007-05-23 23:10:00,112.3,112.3,112.29,112.3,60600000.0
2007-05-23 23:11:00,112.32,112.32,112.295,112.31,39700000.0
2007-05-23 23:13:00,112.32,112.35,112.3,112.35,121400000.0
2007-05-23 23:14:00,112.355,112.365,112.32,112.33,31300000.0
2007-05-23 23:15:00,112.31,112.33,112.3,112.3,19700000.0
2007-05-23 23:16:00,112.335,112.355,112.33,112.35,91700000.0
2007-05-23 23:17:00,112.34,112.36,112.33,112.36,90500000.0
2007-05-23 23:19:00,112.37,112.37,112.35,112.37,72000000.0
2007-05-23 23:20:00,112.375,112.375,112.305,112.35,60700000.0
2007-05-23 23:21:00,112.35,112.35,112.275,112.315,62900000.0
2007-05-23 23:22:00,112.285,112.36,112.235,112.36,148500000.0
2007-05-23 23:23:00,112.34,112.365,112.34,112.355,44700000.0
2007-05-23 23:24:00,112.355,112.37,112.35,112.35,32000000.0
2007-05-23 23:25:00,112.36,112.36,112.345,112.345,81000000.0
2007-05-23 23:26:00,112.36,112.38,112.335,112.38,79000000.0
2007-05-23 23:28:00,112.38,112.38,112.36,112.37,46300000.0
2007-05-23 23:29:00,112.37,112.375,112.37,112.37,46900000.0
2007-05-23 23:30:00,112.37,112.37,112.36,112.37,48500000.0
2007-05-23 23:31:00,112.37,112.375,112.36,112.37,110400000.0
2007-05-23 23:32:00,112.37,112.37,112.325,112.35,107300000.0
2007-05-23 23:33:00,112.35,112.35,112.325,112.325,22300000.0
2007-05-23 23:34:00,112.34,112.34,112.32,112.34,24000000.0
2007-05-23 23:36:00,112.34,112.36,112.32,112.33,68700000.0
2007-05-23 23:40:00,112.325,112.33,112.315,112.325,35200000.0
2007-05-23 23:41:00,112.33,112.33,112.315,112.315,16000000.0
2007-05-23 23:42:00,112.315,112.315,112.305,112.315,27200000.0
2007-05-23 23:43:00,112.33,112.33,112.31,112.33,30400000.0
2007-05-23 23:44:00,112.33,112.36,112.33,112.33,167800000.0
2007-05-23 23:45:00,112.325,112.34,112.3,112.32,115100000.0
2007-05-23 23:46:00,112.32,112.32,112.29,112.32,116700000.0
2007-05-23 23:47:00,112.31,112.31,112.28,112.285,108700000.0
2007-05-23 23:48:00,112.28,112.3,112.265,112.285,139300000.0
2007-05-23 23:49:00,112.29,112.31,112.28,112.28,83200000.0
2007-05-23 23:50:00,112.31,112.335,112.26,112.26,94300000.0
2007-05-23 23:51:00,112.26,112.27,112.215,112.27,123500000.0
2007-05-23 23:52:00,112.27,112.27,112.23,112.23,96400000.0
2007-05-23 23:53:00,112.23,112.24,112.21,112.23,58800000.0
2007-05-23 23:54:00,112.21,112.23,112.185,112.19,98600000.0
2007-05-23 23:55:00,112.19,112.22,112.19,112.22,63300000.0
2007-05-23 23:56:00,112.22,112.225,112.22,112.225,19700000.0
2007-05-23 23:57:00,112.22,112.23,112.22,112.23,85800000.0
2007-05-23 23:59:00,112.24,112.24,112.23,112.23,25600000.0
2007-05-24 00:00:00,112.23,112.27,112.22,112.255,170900000.0
2007-05-24 00:01:00,112.25,112.26,112.23,112.25,87100000.0
2007-05-24 00:02:00,112.25,112.25,112.23,112.235,128400000.0
2007-05-24 00:03:00,112.23,112.25,112.22,112.23,262000000.0
2007-05-24 00:04:00,112.23,112.235,112.23,112.23,59600000.0
2007-05-24 00:05:00,112.23,112.235,112.225,112.225,136800000.0
2007-05-24 00:06:00,112.225,112.23,112.22,112.23,102600000.0
2007-05-24 00:07:00,112.225,112.235,112.225,112.23,116100000.0
2007-05-24 00:08:00,112.23,112.24,112.23,112.235,89400000.0
2007-05-24 00:09:00,112.23,112.23,112.225,112.23,47300000.0
2007-05-24 00:10:00,112.23,112.23,112.23,112.23,3200000.0
2007-05-24 00:11:00,112.24,112.24,112.225,112.23,11200000.0
2007-05-24 00:12:00,112.225,112.25,112.22,112.25,18300000.0
2007-05-24 00:15:00,112.25,112.25,112.24,112.25,9600000.0
2007-05-24 00:16:00,112.24,112.25,112.24,112.25,24500000.0
2007-05-24 00:17:00,112.25,112.25,112.24,112.245,31500000.0
2007-05-24 00:18:00,112.24,112.26,112.24,112.26,26100000.0
2007-05-24 00:19:00,112.26,112.26,112.23,112.23,17600000.0
2007-05-24 00:20:00,112.23,112.23,112.225,112.225,90000000.0
2007-05-24 00:21:00,112.23,112.23,112.22,112.225,63900000.0
2007-05-24 00:22:00,112.225,112.225,112.2,112.2,133100000.0
2007-05-24 00:23:00,112.21,112.22,112.21,112.22,31400000.0
2007-05-24 00:24:00,112.21,112.21,112.21,112.21,39900000.0
2007-05-24 00:25:00,112.215,112.22,112.215,112.22,6400000.0
2007-05-24 00:26:00,112.22,112.225,112.22,112.225,61700000.0
2007-05-24 00:28:00,112.22,112.22,112.22,112.22,16500000.0
2007-05-24 00:29:00,112.22,112.225,112.22,112.22,113900000.0
2007-05-24 00:30:00,112.22,112.22,112.22,112.22,102200000.0
2007-05-24 00:31:00,112.22,112.22,112.22,112.22,22900000.0
2007-05-24 00:34:00,112.215,112.22,112.21,112.21,103900000.0
2007-05-24 00:35:00,112.21,112.22,112.195,112.21,86400000.0
2007-05-24 00:36:00,112.22,112.225,112.21,112.21,135800000.0
2007-05-24 00:37:00,112.21,112.21,112.175,112.2,58400000.0
2007-05-24 00:38:00,112.2,112.21,112.2,112.205,32000000.0
2007-05-24 00:39:00,112.21,112.21,112.2,112.2,11200000.0
2007-05-24 00:40:00,112.21,112.215,112.2,112.215,99600000.0
2007-05-24 00:41:00,112.21,112.22,112.21,112.22,72100000.0
2007-05-24 00:42:00,112.21,112.21,112.21,112.21,12800000.0
2007-05-24 00:43:00,112.21,112.21,112.21,112.21,8000000.0
2007-05-24 00:44:00,112.21,112.21,112.195,112.195,14400000.0
2007-05-24 00:45:00,112.19,112.195,112.19,112.19,31400000.0
2007-05-24 00:46:00,112.2,112.2,112.185,112.185,6400000.0
2007-05-24 00:47:00,112.19,112.195,112.18,112.19,129900000.0
2007-05-24 00:48:00,112.19,112.19,112.19,112.19,4800000.0
2007-05-24 00:49:00,112.19,112.19,112.18,112.19,39400000.0
2007-05-24 00:50:00,112.185,112.185,112.18,112.18,47000000.0
2007-05-24 00:52:00,112.18,112.18,112.17,112.18,68200000.0
2007-05-24 00:53:00,112.18,112.2,112.18,112.2,199200000.0
2007-05-24 00:54:00,112.195,112.195,112.17,112.19,152800000.0
2007-05-24 00:55:00,112.195,112.195,112.175,112.19,49200000.0
2007-05-24 00:57:00,112.19,112.19,112.17,112.18,131500000.0
2007-05-24 00:58:00,112.175,112.19,112.17,112.185,93300000.0
2007-05-24 00:59:00,112.19,112.19,112.17,112.17,49500000.0
2007-05-24 01:00:00,112.155,112.17,112.155,112.17,113600000.0
2007-05-24 01:01:00,112.18,112.19,112.18,112.18,128800000.0
2007-05-24 01:02:00,112.17,112.18,112.155,112.18,38000000.0
2007-05-24 01:03:00,112.18,112.19,112.18,112.19,47900000.0
2007-05-24 01:04:00,112.19,112.21,112.19,112.19,42600000.0
2007-05-24 01:05:00,112.19,112.19,112.18,112.18,144000000.0
2007-05-24 01:06:00,112.17,112.17,112.16,112.16,20900000.0
2007-05-24 01:07:00,112.17,112.19,112.17,112.175,21300000.0
2007-05-24 01:08:00,112.17,112.18,112.17,112.18,26100000.0
2007-05-24 01:09:00,112.18,112.19,112.18,112.18,14400000.0
2007-05-24 01:10:00,112.18,112.18,112.16,112.165,22900000.0
2007-05-24 01:11:00,112.16,112.17,112.16,112.16,148000000.0
2007-05-24 01:12:00,112.18,112.21,112.16,112.21,148000000.0
2007-05-24 01:13:00,112.21,112.22,112.21,112.22,14900000.0
2007-05-24 01:14:00,112.21,112.22,112.205,112.205,145900000.0
2007-05-24 01:16:00,112.21,112.21,112.21,112.21,3200000.0
2007-05-24 01:17:00,112.21,112.22,112.21,112.21,50000000.0
2007-05-24 01:19:00,112.21,112.23,112.2,112.23,159600000.0
2007-05-24 01:21:00,112.23,112.23,112.23,112.23,11700000.0
2007-05-24 01:22:00,112.23,112.24,112.23,112.24,39900000.0
2007-05-24 01:23:00,112.24,112.25,112.24,112.25,120900000.0
2007-05-24 01:24:00,112.25,112.26,112.25,112.26,14000000.0
2007-05-24 01:25:00,112.255,112.255,112.24,112.24,76200000.0
2007-05-24 01:27:00,112.235,112.235,112.23,112.23,38900000.0
2007-05-24 01:29:00,112.23,112.23,112.23,112.23,6400000.0
2007-05-24 01:30:00,112.23,112.235,112.23,112.23,75600000.0
2007-05-24 01:31:00,112.24,112.24,112.215,112.215,118800000.0
2007-05-24 01:32:00,112.23,112.24,112.23,112.24,39900000.0
2007-05-24 01:33:00,112.235,112.25,112.235,112.25,6400000.0
2007-05-24 01:34:00,112.22,112.24,112.22,112.23,51600000.0
2007-05-24 01:35:00,112.23,112.24,112.22,112.22,71300000.0
2007-05-24 01:36:00,112.25,112.26,112.24,112.26,63900000.0
2007-05-24 01:37:00,112.26,112.27,112.26,112.26,80400000.0
2007-05-24 01:38:00,112.26,112.27,112.26,112.26,51100000.0
2007-05-24 01:39:00,112.26,112.27,112.26,112.26,77200000.0
2007-05-24 01:40:00,112.26,112.27,112.26,112.26,47000000.0
2007-05-24 01:41:00,112.26,112.26,112.26,112.26,12800000.0
2007-05-24 01:42:00,112.26,112.26,112.24,112.25,24000000.0
2007-05-24 01:43:00,112.24,112.26,112.24,112.25,30900000.0
2007-05-24 01:44:00,112.26,112.26,112.26,112.26,3200000.0
2007-05-24 01:45:00,112.26,112.26,112.26,112.26,16000000.0
2007-05-24 01:46:00,112.26,112.26,112.25,112.25,6400000.0
2007-05-24 01:48:00,112.25,112.25,112.25,112.25,1600000.0
2007-05-24 01:49:00,112.25,112.25,112.23,112.23,6400000.0
2007-05-24 01:50:00,112.23,112.24,112.23,112.23,29800000.0
2007-05-24 01:51:00,112.22,112.23,112.22,112.23,16500000.0
2007-05-24 01:52:00,112.22,112.23,112.2,112.22,100000000.0
2007-05-24 01:53:00,112.21,112.21,112.165,112.21,77400000.0
2007-05-24 01:55:00,112.21,112.21,112.21,112.21,4300000.0
2007-05-24 01:56:00,112.18,112.21,112.18,112.21,28200000.0
2007-05-24 01:59:00,112.21,112.22,112.21,112.21,41000000.0
2007-05-24 02:00:00,112.21,112.21,112.21,112.21,32500000.0
2007-05-24 02:01:00,112.21,112.22,112.21,112.21,114600000.0
2007-05-24 02:02:00,112.215,112.23,112.21,112.23,27200000.0
2007-05-24 02:03:00,112.23,112.24,112.215,112.22,79900000.0
2007-05-24 02:04:00,112.22,112.22,112.2,112.2,242800000.0
2007-05-24 02:05:00,112.2,112.2,112.17,112.17,68300000.0
2007-05-24 02:06:00,112.17,112.18,112.145,112.18,140400000.0
2007-05-24 02:07:00,112.16,112.2,112.16,112.19,195400000.0
2007-05-24 02:08:00,112.18,112.19,112.16,112.19,150000000.0
2007-05-24 02:09:00,112.19,112.2,112.19,112.19,22300000.0
2007-05-24 02:10:00,112.2,112.2,112.17,112.19,185100000.0
2007-05-24 02:11:00,112.185,112.21,112.185,112.2,48800000.0
2007-05-24 02:12:00,112.195,112.2,112.17,112.19,129100000.0
2007-05-24 02:13:00,112.19,112.19,112.14,112.15,188600000.0
2007-05-24 02:14:00,112.15,112.16,112.14,112.15,92800000.0
2007-05-24 02:15:00,112.16,112.16,112.13,112.14,152900000.0
2007-05-24 02:16:00,112.14,112.14,112.13,112.14,64000000.0
2007-05-24 02:17:00,112.14,112.18,112.14,112.18,167700000.0
2007-05-24 02:18:00,112.175,112.175,112.13,112.13,390900000.0
2007-05-24 02:19:00,112.13,112.155,112.13,112.14,369300000.0
2007-05-24 02:20:00,112.14,112.14,112.13,112.13,58200000.0
2007-05-24 02:21:00,112.13,112.16,112.12,112.12,174300000.0
2007-05-24 02:22:00,112.13,112.14,112.13,112.13,129600000.0
2007-05-24 02:23:00,112.135,112.14,112.11,112.14,135700000.0
2007-05-24 02:24:00,112.14,112.14,112.13,112.13,32000000.0
2007-05-24 02:25:00,112.14,112.155,112.13,112.155,161700000.0
2007-05-24 02:26:00,112.155,112.155,112.14,112.14,107300000.0
2007-05-24 02:27:00,112.14,112.155,112.13,112.135,141299999.0
2007-05-24 02:28:00,112.15,112.15,112.14,112.14,72000000.0
2007-05-24 02:29:00,112.15,112.15,112.12,112.13,94100000.0
2007-05-24 02:30:00,112.13,112.13,112.105,112.13,83400000.0
2007-05-24 02:31:00,112.13,112.14,112.13,112.14,14300000.0
2007-05-24 02:32:00,112.13,112.13,112.13,112.13,11200000.0
2007-05-24 02:33:00,112.14,112.14,112.13,112.13,47900000.0
2007-05-24 02:34:00,112.13,112.13,112.11,112.12,44800000.0
2007-05-24 02:35:00,112.12,112.125,112.11,112.125,79700000.0
2007-05-24 02:36:00,112.13,112.13,112.125,112.125,79600000.0
2007-05-24 02:37:00,112.12,112.14,112.12,112.13,127800000.0
2007-05-24 02:38:00,112.14,112.14,112.11,112.12,92900000.0
2007-05-24 02:39:00,112.13,112.13,112.11,112.13,60900000.0
2007-05-24 02:40:00,112.13,112.13,112.13,112.13,12800000.0
2007-05-24 02:41:00,112.13,112.13,112.12,112.13,43200000.0
2007-05-24 02:42:00,112.13,112.14,112.12,112.14,77300000.0
2007-05-24 02:43:00,112.13,112.14,112.13,112.14,24000000.0
2007-05-24 02:44:00,112.14,112.15,112.14,112.15,23900000.0
2007-05-24 02:45:00,112.15,112.16,112.15,112.155,26800000.0
2007-05-24 02:46:00,112.15,112.17,112.145,112.16,73200000.0
2007-05-24 02:47:00,112.17,112.18,112.17,112.18,62100000.0
2007-05-24 02:48:00,112.17,112.19,112.16,112.18,58200000.0
2007-05-24 02:49:00,112.175,112.19,112.17,112.18,135500000.0
2007-05-24 02:51:00,112.19,112.19,112.17,112.175,140900000.0
2007-05-24 02:52:00,112.175,112.19,112.175,112.18,25600000.0
2007-05-24 02:53:00,112.18,112.18,112.16,112.18,183000000.0
2007-05-24 02:54:00,112.18,112.2,112.17,112.18,105100000.0
2007-05-24 02:55:00,112.18,112.235,112.17,112.2,495800000.0
2007-05-24 02:56:00,112.195,112.23,112.195,112.23,392100000.0
2007-05-24 02:57:00,112.23,112.265,112.22,112.26,287600000.0
2007-05-24 02:58:00,112.255,112.255,112.23,112.245,240300000.0
2007-05-24 02:59:00,112.24,112.26,112.24,112.245,214000000.0
2007-05-24 03:00:00,112.245,112.27,112.22,112.23,313200000.0
2007-05-24 03:01:00,112.23,112.23,112.215,112.215,48300000.0
2007-05-24 03:02:00,112.22,112.22,112.21,112.21,103500000.0
2007-05-24 03:03:00,112.21,112.22,112.2,112.22,110300000.0
2007-05-24 03:04:00,112.22,112.22,112.22,112.22,9600000.0
2007-05-24 03:05:00,112.22,112.22,112.2,112.21,144700000.0
2007-05-24 03:06:00,112.21,112.21,112.17,112.17,278600000.0
2007-05-24 03:07:00,112.17,112.18,112.17,112.18,98400000.0
2007-05-24 03:08:00,112.18,112.195,112.18,112.19,85900000.0
2007-05-24 03:09:00,112.19,112.195,112.19,112.19,167100000.0
2007-05-24 03:10:00,112.19,112.19,112.19,112.19,113100000.0
2007-05-24 03:11:00,112.19,112.19,112.19,112.19,12800000.0
2007-05-24 03:12:00,112.19,112.19,112.16,112.18,114600000.0
2007-05-24 03:13:00,112.18,112.18,112.16,112.175,39800000.0
2007-05-24 03:14:00,112.175,112.185,112.16,112.16,116200000.0
2007-05-24 03:15:00,112.16,112.16,112.16,112.16,27000000.0
2007-05-24 03:16:00,112.16,112.17,112.15,112.165,301500000.0
2007-05-24 03:17:00,112.17,112.18,112.17,112.18,102300000.0
2007-05-24 03:18:00,112.18,112.19,112.165,112.17,121400000.0
2007-05-24 03:19:00,112.17,112.19,112.155,112.185,212799999.0
2007-05-24 03:20:00,112.18,112.19,112.17,112.18,112400000.0
2007-05-24 03:21:00,112.175,112.19,112.155,112.19,143299999.0
2007-05-24 03:22:00,112.19,112.19,112.12,112.15,70100000.0
2007-05-24 03:23:00,112.12,112.14,112.12,112.12,94300000.0
2007-05-24 03:24:00,112.12,112.13,112.12,112.12,52800000.0
2007-05-24 03:25:00,112.125,112.145,112.12,112.13,189400000.0
2007-05-24 03:26:00,112.13,112.135,112.095,112.12,126700000.0
2007-05-24 03:27:00,112.12,112.13,112.1,112.12,154500000.0
2007-05-24 03:28:00,112.13,112.14,112.11,112.14,187400000.0
2007-05-24 03:29:00,112.135,112.14,112.12,112.12,65600000.0
2007-05-24 03:30:00,112.13,112.14,112.125,112.14,60800000.0
2007-05-24 03:31:00,112.14,112.15,112.11,112.14,190000001.0
2007-05-24 03:32:00,112.14,112.15,112.12,112.12,354600002.0
2007-05-24 03:33:00,112.12,112.125,112.12,112.125,79600001.0
2007-05-24 03:34:00,112.13,112.13,112.125,112.13,25600000.0
2007-05-24 03:36:00,112.13,112.16,112.13,112.16,174400000.0
2007-05-24 03:37:00,112.16,112.175,112.14,112.16,248599997.0
2007-05-24 03:38:00,112.17,112.17,112.16,112.16,35900000.0
2007-05-24 03:39:00,112.16,112.17,112.16,112.17,66300000.0
2007-05-24 03:40:00,112.17,112.17,112.17,112.17,22400000.0
2007-05-24 03:41:00,112.17,112.17,112.17,112.17,32000000.0
2007-05-24 03:42:00,112.17,112.19,112.15,112.18,158200000.0
2007-05-24 03:43:00,112.18,112.2,112.18,112.19,30100000.0
2007-05-24 03:44:00,112.18,112.2,112.18,112.19,54300000.0
2007-05-24 03:45:00,112.2,112.2,112.18,112.185,66000000.0
2007-05-24 03:46:00,112.19,112.19,112.165,112.18,123500001.0
2007-05-24 03:48:00,112.2,112.2,112.19,112.19,59599999.0
2007-05-24 03:49:00,112.215,112.215,112.19,112.19,45600000.0
2007-05-24 03:51:00,112.19,112.225,112.19,112.22,204000000.0
2007-05-24 03:52:00,112.22,112.225,112.21,112.22,338700000.0
2007-05-24 03:53:00,112.22,112.225,112.21,112.21,191400001.0
2007-05-24 03:54:00,112.235,112.25,112.215,112.215,458600001.0
2007-05-24 03:55:00,112.24,112.275,112.23,112.255,351200004.0
2007-05-24 03:56:00,112.24,112.25,112.23,112.25,104199998.0
2007-05-24 03:57:00,112.23,112.25,112.23,112.25,91800000.0
2007-05-24 03:58:00,112.25,112.255,112.23,112.24,256999998.0
2007-05-24 03:59:00,112.24,112.25,112.22,112.235,318800001.0
2007-05-24 04:00:00,112.22,112.24,112.21,112.21,138700000.0
2007-05-24 04:01:00,112.21,112.23,112.21,112.23,133800000.0
2007-05-24 04:02:00,112.225,112.24,112.225,112.23,49600000.0
2007-05-24 04:03:00,112.23,112.25,112.23,112.24,155000000.0
2007-05-24 04:04:00,112.24,112.24,112.19,112.2,149900000.0
2007-05-24 04:05:00,112.205,112.25,112.165,112.22,212800000.0
2007-05-24 04:06:00,112.22,112.24,112.21,112.22,435599996.0
2007-05-24 04:07:00,112.24,112.24,112.23,112.23,74100000.0
2007-05-24 04:08:00,112.23,112.24,112.22,112.22,348700000.0
2007-05-24 04:09:00,112.22,112.225,112.185,112.21,225799999.0
2007-05-24 04:10:00,112.205,112.21,112.2,112.205,162400000.0
2007-05-24 04:11:00,112.21,112.21,112.21,112.21,1600000.0
2007-05-24 04:12:00,112.21,112.22,112.2,112.22,61400000.0
2007-05-24 04:13:00,112.22,112.23,112.21,112.22,155200000.0
2007-05-24 04:14:00,112.21,112.23,112.21,112.23,84900000.0
2007-05-24 04:15:00,112.23,112.24,112.215,112.235,164399999.0
2007-05-24 04:16:00,112.23,112.235,112.215,112.23,89899999.0
2007-05-24 04:17:00,112.23,112.23,112.22,112.22,40700000.0
2007-05-24 04:18:00,112.215,112.23,112.21,112.23,57500000.0
2007-05-24 04:19:00,112.23,112.235,112.22,112.225,86000000.0
2007-05-24 04:20:00,112.23,112.23,112.225,112.23,68800000.0
2007-05-24 04:21:00,112.23,112.24,112.225,112.24,42300000.0
2007-05-24 04:22:00,112.24,112.245,112.21,112.23,159400000.0
2007-05-24 04:23:00,112.23,112.24,112.22,112.22,189000000.0
2007-05-24 04:24:00,112.23,112.23,112.23,112.23,81600000.0
2007-05-24 04:25:00,112.23,112.23,112.23,112.23,3200000.0
2007-05-24 04:26:00,112.23,112.23,112.23,112.23,1600000.0
2007-05-24 04:27:00,112.22,112.22,112.21,112.22,54800000.0
2007-05-24 04:28:00,112.22,112.22,112.22,112.22,14000000.0
2007-05-24 04:29:00,112.22,112.22,112.21,112.215,68600000.0
2007-05-24 04:30:00,112.215,112.215,112.21,112.21,16700000.0
2007-05-24 04:31:00,112.21,112.22,112.21,112.22,50100000.0
2007-05-24 04:32:00,112.22,112.23,112.22,112.22,24000000.0
2007-05-24 04:33:00,112.22,112.22,112.22,112.22,40000000.0
2007-05-24 04:34:00,112.22,112.23,112.21,112.21,89600000.0
2007-05-24 04:35:00,112.215,112.22,112.215,112.22,81600000.0
2007-05-24 04:36:00,112.22,112.22,112.21,112.21,147900000.0
2007-05-24 04:37:00,112.21,112.21,112.2,112.205,169200000.0
2007-05-24 04:38:00,112.2,112.21,112.19,112.19,172300000.0
2007-05-24 04:39:00,112.19,112.19,112.16,112.18,207500000.0
2007-05-24 04:40:00,112.175,112.19,112.16,112.16,193900000.0
2007-05-24 04:41:00,112.165,112.18,112.165,112.18,119900000.0
2007-05-24 04:42:00,112.18,112.19,112.18,112.19,90800000.0
2007-05-24 04:43:00,112.19,112.19,112.19,112.19,3400000.0
2007-05-24 04:45:00,112.2,112.2,112.2,112.2,3200000.0
2007-05-24 04:46:00,112.2,112.2,112.2,112.2,9200000.0
2007-05-24 04:47:00,112.2,112.2,112.2,112.2,3200000.0
2007-05-24 04:48:00,112.2,112.2,112.185,112.19,38200000.0
2007-05-24 04:49:00,112.18,112.18,112.17,112.17,16000000.0
2007-05-24 04:50:00,112.185,112.185,112.18,112.18,16000000.0
2007-05-24 04:51:00,112.18,112.19,112.175,112.18,71800000.0
2007-05-24 04:52:00,112.19,112.2,112.18,112.2,20700000.0
2007-05-24 04:53:00,112.19,112.19,112.19,112.19,25500000.0
2007-05-24 04:54:00,112.19,112.2,112.19,112.2,30200000.0
2007-05-24 04:55:00,112.2,112.2,112.2,112.2,2200000.0
2007-05-24 04:57:00,112.2,112.2,112.2,112.2,4800000.0
2007-05-24 04:58:00,112.2,112.21,112.185,112.21,105299999.0
2007-05-24 04:59:00,112.2,112.21,112.19,112.205,117400000.0
2007-05-24 05:00:00,112.205,112.22,112.19,112.19,181599999.0
2007-05-24 05:01:00,112.19,112.215,112.19,112.21,69000000.0
2007-05-24 05:02:00,112.21,112.22,112.2,112.21,119500000.0
2007-05-24 05:03:00,112.21,112.22,112.2,112.2,105300000.0
2007-05-24 05:04:00,112.22,112.22,112.21,112.22,113500000.0
2007-05-24 05:05:00,112.22,112.26,112.22,112.26,244000000.0
2007-05-24 05:06:00,112.25,112.25,112.245,112.245,19200000.0
2007-05-24 05:07:00,112.245,112.245,112.235,112.235,39100000.0
2007-05-24 05:09:00,112.24,112.24,112.2,112.21,48700000.0
2007-05-24 05:10:00,112.22,112.22,112.21,112.21,35900000.0
2007-05-24 05:11:00,112.22,112.22,112.21,112.21,19200000.0
2007-05-24 05:12:00,112.21,112.255,112.21,112.25,127600000.0
2007-05-24 05:13:00,112.25,112.26,112.23,112.24,205400000.0
2007-05-24 05:14:00,112.25,112.25,112.195,112.24,159800000.0
2007-05-24 05:15:00,112.24,112.26,112.24,112.26,170800000.0
2007-05-24 05:16:00,112.26,112.26,112.25,112.25,233900000.0
2007-05-24 05:17:00,112.25,112.27,112.25,112.27,130800000.0
2007-05-24 05:18:00,112.27,112.27,112.25,112.25,131000000.0
2007-05-24 05:20:00,112.25,112.25,112.25,112.25,14400000.0
2007-05-24 05:21:00,112.25,112.25,112.21,112.22,153200000.0
2007-05-24 05:22:00,112.22,112.225,112.21,112.22,118200000.0
2007-05-24 05:23:00,112.225,112.24,112.22,112.23,102600000.0
2007-05-24 05:24:00,112.24,112.24,112.22,112.22,66300000.0
2007-05-24 05:25:00,112.23,112.23,112.23,112.23,3200000.0
2007-05-24 05:26:00,112.22,112.22,112.22,112.22,3200000.0
2007-05-24 05:28:00,112.22,112.22,112.22,112.22,6400000.0
2007-05-24 05:29:00,112.22,112.22,112.22,112.22,6400000.0
2007-05-24 05:30:00,112.22,112.22,112.21,112.21,30200000.0
2007-05-24 05:31:00,112.22,112.22,112.21,112.21,9200000.0
2007-05-24 05:32:00,112.21,112.22,112.21,112.22,50800000.0
2007-05-24 05:33:00,112.22,112.22,112.21,112.21,24700000.0
2007-05-24 05:35:00,112.23,112.23,112.23,112.23,36800000.0
2007-05-24 05:36:00,112.23,112.23,112.23,112.23,33600000.0
2007-05-24 05:37:00,112.23,112.23,112.23,112.23,1600000.0
2007-05-24 05:38:00,112.23,112.23,112.23,112.23,20800000.0
2007-05-24 05:39:00,112.23,112.23,112.22,112.22,72000000.0
2007-05-24 05:40:00,112.22,112.22,112.22,112.22,20800000.0
2007-05-24 05:45:00,112.22,112.22,112.22,112.22,9600000.0
2007-05-24 05:46:00,112.22,112.23,112.215,112.22,16000000.0
2007-05-24 05:47:00,112.215,112.22,112.21,112.21,27100000.0
2007-05-24 05:48:00,112.22,112.22,112.215,112.22,18400000.0
2007-05-24 05:49:00,112.21,112.22,112.2,112.2,35100000.0
2007-05-24 05:50:00,112.22,112.22,112.21,112.22,10400000.0
2007-05-24 05:51:00,112.22,112.22,112.21,112.21,31200000.0
2007-05-24 05:52:00,112.21,112.21,112.2,112.21,23900000.0
2007-05-24 05:53:00,112.2,112.2,112.18,112.2,143399999.0
2007-05-24 05:54:00,112.19,112.2,112.175,112.175,91599999.0
2007-05-24 05:55:00,112.19,112.2,112.19,112.19,108100004.0
2007-05-24 05:56:00,112.19,112.2,112.19,112.2,22400000.0
2007-05-24 05:57:00,112.2,112.2,112.18,112.18,103000000.0
2007-05-24 05:58:00,112.19,112.2,112.17,112.19,61400000.0
2007-05-24 05:59:00,112.17,112.19,112.17,112.19,36700000.0
2007-05-24 06:00:00,112.19,112.19,112.19,112.19,80800000.0
2007-05-24 06:01:00,112.19,112.19,112.17,112.18,184100000.0
2007-05-24 06:02:00,112.18,112.18,112.17,112.17,90900001.0
2007-05-24 06:03:00,112.17,112.18,112.17,112.18,105000001.0
2007-05-24 06:04:00,112.17,112.18,112.17,112.17,197300001.0
2007-05-24 06:05:00,112.17,112.19,112.16,112.19,78400000.0
2007-05-24 06:06:00,112.19,112.19,112.18,112.19,50100000.0
2007-05-24 06:07:00,112.2,112.22,112.2,112.22,191700000.0
2007-05-24 06:08:00,112.21,112.21,112.2,112.2,88000000.0
2007-05-24 06:09:00,112.21,112.21,112.21,112.21,3100000.0
2007-05-24 06:10:00,112.21,112.24,112.21,112.24,65300000.0
2007-05-24 06:11:00,112.25,112.25,112.24,112.24,31200000.0
2007-05-24 06:12:00,112.24,112.24,112.22,112.24,61400000.0
2007-05-24 06:13:00,112.23,112.24,112.22,112.23,88000000.0
2007-05-24 06:14:00,112.23,112.23,112.225,112.23,43200000.0
2007-05-24 06:15:00,112.23,112.23,112.21,112.215,75400000.0
2007-05-24 06:16:00,112.22,112.22,112.215,112.215,30900000.0
2007-05-24 06:17:00,112.22,112.23,112.22,112.22,159100000.0
2007-05-24 06:18:00,112.23,112.23,112.2,112.21,97500000.0
2007-05-24 06:19:00,112.21,112.22,112.21,112.22,58000000.0
2007-05-24 06:20:00,112.21,112.23,112.21,112.23,58800000.0
2007-05-24 06:21:00,112.22,112.23,112.21,112.22,113400000.0
2007-05-24 06:22:00,112.21,112.21,112.2,112.21,253400000.0
2007-05-24 06:23:00,112.2,112.2,112.17,112.18,266800000.0
2007-05-24 06:24:00,112.18,112.18,112.17,112.18,85400000.0
2007-05-24 06:25:00,112.18,112.18,112.18,112.18,131500000.0
2007-05-24 06:26:00,112.18,112.18,112.18,112.18,171300000.0
2007-05-24 06:27:00,112.175,112.19,112.175,112.19,69000000.0
2007-05-24 06:28:00,112.19,112.2,112.19,112.2,55400000.0
2007-05-24 06:29:00,112.2,112.21,112.19,112.2,218400000.0
2007-05-24 06:30:00,112.205,112.22,112.2,112.205,80000000.0
2007-05-24 06:31:00,112.205,112.22,112.195,112.205,72699998.0
2007-05-24 06:32:00,112.22,112.225,112.21,112.225,155900000.0
2007-05-24 06:33:00,112.23,112.24,112.22,112.22,83400000.0
2007-05-24 06:34:00,112.22,112.23,112.22,112.23,17500000.0
2007-05-24 06:35:00,112.23,112.24,112.23,112.23,7200000.0
2007-05-24 06:36:00,112.23,112.24,112.22,112.22,82700000.0
2007-05-24 06:37:00,112.23,112.23,112.23,112.23,105800000.0
2007-05-24 06:38:00,112.23,112.23,112.23,112.23,49500000.0
2007-05-24 06:39:00,112.23,112.23,112.23,112.23,73300000.0
2007-05-24 06:40:00,112.23,112.23,112.21,112.225,156700001.0
2007-05-24 06:41:00,112.22,112.23,112.21,112.21,135300000.0
2007-05-24 06:42:00,112.22,112.22,112.21,112.22,56800000.0
2007-05-24 06:43:00,112.22,112.22,112.21,112.21,21400001.0
2007-05-24 06:44:00,112.22,112.22,112.205,112.21,51200000.0
2007-05-24 06:45:00,112.21,112.21,112.19,112.2,108000000.0
2007-05-24 06:46:00,112.21,112.21,112.195,112.21,118900000.0
2007-05-24 06:47:00,112.21,112.22,112.185,112.2,162800002.0
2007-05-24 06:48:00,112.19,112.2,112.18,112.195,82300000.0
2007-05-24 06:49:00,112.2,112.2,112.19,112.19,16500000.0
2007-05-24 06:50:00,112.185,112.21,112.18,112.2,102100000.0
2007-05-24 06:51:00,112.2,112.23,112.2,112.23,98200000.0
2007-05-24 06:52:00,112.23,112.23,112.21,112.21,120600001.0
2007-05-24 06:53:00,112.22,112.23,112.21,112.23,329600006.0
2007-05-24 06:54:00,112.23,112.23,112.21,112.23,47800000.0
2007-05-24 06:55:00,112.22,112.23,112.22,112.22,28000000.0
2007-05-24 06:56:00,112.22,112.22,112.2,112.2,156200000.0
2007-05-24 06:58:00,112.2,112.22,112.2,112.22,32700000.0
2007-05-24 06:59:00,112.22,112.23,112.22,112.23,37500000.0
2007-05-24 07:00:00,112.23,112.23,112.23,112.23,3200000.0
2007-05-24 07:01:00,112.23,112.24,112.23,112.24,16700000.0
2007-05-24 07:02:00,112.235,112.24,112.23,112.23,23100000.0
2007-05-24 07:03:00,112.225,112.23,112.22,112.23,43700000.0
2007-05-24 07:04:00,112.22,112.23,112.22,112.22,4800000.0
2007-05-24 07:05:00,112.22,112.23,112.21,112.225,185800000.0
2007-05-24 07:06:00,112.23,112.23,112.22,112.23,49400000.0
2007-05-24 07:07:00,112.23,112.23,112.21,112.22,66800000.0
2007-05-24 07:08:00,112.215,112.23,112.215,112.23,44800000.0
2007-05-24 07:09:00,112.23,112.23,112.22,112.23,61400000.0
2007-05-24 07:11:00,112.23,112.23,112.22,112.23,90700000.0
2007-05-24 07:12:00,112.22,112.23,112.22,112.22,34100000.0
2007-05-24 07:13:00,112.23,112.23,112.22,112.22,23000000.0
2007-05-24 07:14:00,112.23,112.24,112.22,112.24,128800000.0
2007-05-24 07:15:00,112.24,112.24,112.215,112.23,99600000.0
2007-05-24 07:16:00,112.23,112.23,112.22,112.23,39900000.0
2007-05-24 07:17:00,112.23,112.23,112.23,112.23,33600000.0
2007-05-24 07:18:00,112.235,112.24,112.23,112.24,44000000.0
2007-05-24 07:19:00,112.24,112.24,112.23,112.23,21600000.0
2007-05-24 07:20:00,112.24,112.24,112.235,112.24,48800000.0
2007-05-24 07:21:00,112.23,112.24,112.23,112.24,39200000.0
2007-05-24 07:22:00,112.24,112.26,112.24,112.26,67900000.0
2007-05-24 07:23:00,112.26,112.27,112.26,112.27,15200000.0
2007-05-24 07:24:00,112.26,112.27,112.26,112.27,8000000.0
2007-05-24 07:25:00,112.26,112.26,112.225,112.23,124600000.0
2007-05-24 07:26:00,112.24,112.24,112.24,112.24,6400000.0
2007-05-24 07:27:00,112.25,112.25,112.235,112.24,36000000.0
2007-05-24 07:28:00,112.24,112.25,112.235,112.245,76500000.0
2007-05-24 07:29:00,112.25,112.25,112.24,112.25,71300000.0
2007-05-24 07:30:00,112.25,112.25,112.25,112.25,13900000.0
2007-05-24 07:32:00,112.25,112.25,112.25,112.25,16000000.0
2007-05-24 07:33:00,112.25,112.26,112.25,112.26,20800000.0
2007-05-24 07:34:00,112.26,112.26,112.25,112.26,96000000.0
2007-05-24 07:35:00,112.26,112.26,112.25,112.25,21600000.0
2007-05-24 07:36:00,112.26,112.26,112.25,112.26,11200000.0
2007-05-24 07:37:00,112.25,112.26,112.23,112.23,185000001.0
2007-05-24 07:38:00,112.24,112.25,112.205,112.22,94099999.0
2007-05-24 07:39:00,112.225,112.225,112.205,112.22,105899999.0
2007-05-24 07:40:00,112.22,112.23,112.22,112.23,25500000.0
2007-05-24 07:41:00,112.22,112.23,112.22,112.23,31900000.0
2007-05-24 07:42:00,112.23,112.23,112.22,112.22,205600000.0
2007-05-24 07:43:00,112.23,112.23,112.23,112.23,38100000.0
2007-05-24 07:45:00,112.23,112.23,112.23,112.23,23800000.0
2007-05-24 07:46:00,112.23,112.24,112.23,112.24,114300000.0
2007-05-24 07:47:00,112.24,112.24,112.24,112.24,15900000.0
2007-05-24 07:48:00,112.24,112.24,112.24,112.24,22800000.0
2007-05-24 07:49:00,112.24,112.24,112.24,112.24,35000000.0
2007-05-24 07:50:00,112.24,112.26,112.23,112.26,52600000.0
2007-05-24 07:51:00,112.26,112.26,112.23,112.24,73200000.0
2007-05-24 07:52:00,112.24,112.24,112.24,112.24,16000000.0
2007-05-24 07:53:00,112.24,112.24,112.24,112.24,4500000.0
2007-05-24 07:54:00,112.22,112.24,112.22,112.23,69300000.0
2007-05-24 07:55:00,112.22,112.24,112.22,112.23,49600000.0
2007-05-24 07:56:00,112.23,112.23,112.215,112.22,9600000.0
2007-05-24 07:57:00,112.215,112.23,112.21,112.21,124900000.0
2007-05-24 07:58:00,112.22,112.23,112.185,112.2,75900000.0
2007-05-24 07:59:00,112.23,112.23,112.215,112.22,54400000.0
2007-05-24 08:00:00,112.22,112.22,112.21,112.22,68800000.0
2007-05-24 08:01:00,112.21,112.21,112.165,112.18,285200000.0
2007-05-24 08:02:00,112.19,112.2,112.165,112.19,177500000.0
2007-05-24 08:03:00,112.18,112.26,112.18,112.25,238500000.0
2007-05-24 08:04:00,112.26,112.26,112.2,112.2,193400000.0
2007-05-24 08:05:00,112.21,112.21,112.165,112.165,399800001.0
2007-05-24 08:06:00,112.18,112.19,112.16,112.18,163300000.0
2007-05-24 08:07:00,112.18,112.2,112.17,112.185,90200000.0
2007-05-24 08:08:00,112.2,112.2,112.185,112.2,49600000.0
2007-05-24 08:09:00,112.2,112.2,112.165,112.165,59200000.0
2007-05-24 08:10:00,112.18,112.19,112.175,112.175,23200000.0
2007-05-24 08:11:00,112.18,112.18,112.13,112.145,85500000.0
2007-05-24 08:12:00,112.145,112.16,112.145,112.16,23200000.0
2007-05-24 08:13:00,112.16,112.16,112.12,112.15,165000000.0
2007-05-24 08:14:00,112.145,112.16,112.12,112.145,135200000.0
2007-05-24 08:15:00,112.14,112.15,112.12,112.15,228700000.0
2007-05-24 08:16:00,112.145,112.16,112.12,112.14,172100000.0
2007-05-24 08:17:00,112.14,112.16,112.11,112.16,48600000.0
2007-05-24 08:18:00,112.16,112.17,112.155,112.16,47200000.0
2007-05-24 08:19:00,112.16,112.17,112.16,112.17,55200000.0
2007-05-24 08:20:00,112.17,112.185,112.145,112.17,180300000.0
2007-05-24 08:21:00,112.175,112.175,112.16,112.16,142200000.0
2007-05-24 08:22:00,112.16,112.16,112.15,112.15,93900000.0
2007-05-24 08:23:00,112.15,112.15,112.14,112.15,90900000.0
2007-05-24 08:24:00,112.15,112.16,112.14,112.15,374000000.0
2007-05-24 08:25:00,112.16,112.16,112.12,112.15,116200000.0
2007-05-24 08:26:00,112.15,112.155,112.125,112.15,212300000.0
2007-05-24 08:27:00,112.15,112.16,112.105,112.145,172300000.0
2007-05-24 08:28:00,112.16,112.17,112.14,112.16,153700001.0
2007-05-24 08:29:00,112.16,112.16,112.09,112.1,349600000.0
2007-05-24 08:30:00,112.1,112.12,112.1,112.12,322100000.0
2007-05-24 08:31:00,112.12,112.13,112.12,112.12,23900000.0
2007-05-24 08:32:00,112.12,112.12,112.08,112.08,183800000.0
2007-05-24 08:33:00,112.08,112.08,112.045,112.07,698700007.0
2007-05-24 08:34:00,112.08,112.08,112.06,112.06,262700000.0
2007-05-24 08:35:00,112.06,112.1,112.06,112.08,602800008.0
2007-05-24 08:36:00,112.08,112.12,112.08,112.12,270100001.0
2007-05-24 08:37:00,112.12,112.12,112.1,112.11,427300000.0
2007-05-24 08:38:00,112.095,112.1,112.08,112.08,343800000.0
2007-05-24 08:39:00,112.085,112.09,112.08,112.09,348900000.0
2007-05-24 08:40:00,112.09,112.09,112.08,112.08,204800000.0
2007-05-24 08:41:00,112.08,112.08,112.06,112.06,240300000.0
2007-05-24 08:42:00,112.07,112.07,112.0,112.02,365500000.0
2007-05-24 08:43:00,112.03,112.035,112.01,112.035,557600000.0
2007-05-24 08:44:00,112.03,112.05,112.02,112.02,465200001.0
2007-05-24 08:45:00,112.02,112.04,112.02,112.04,674400004.0
2007-05-24 08:46:00,112.04,112.07,112.02,112.06,578700000.0
2007-05-24 08:47:00,112.07,112.09,112.07,112.08,104200000.0
2007-05-24 08:48:00,112.09,112.1,112.08,112.1,150800000.0
2007-05-24 08:49:00,112.09,112.09,112.07,112.08,186200000.0
2007-05-24 08:50:00,112.07,112.08,112.06,112.07,149000000.0
2007-05-24 08:51:00,112.06,112.11,112.06,112.11,97300001.0
2007-05-24 08:52:00,112.1,112.13,112.095,112.13,167400000.0
2007-05-24 08:53:00,112.12,112.13,112.1,112.11,211700000.0
2007-05-24 08:54:00,112.11,112.19,112.11,112.16,495400000.0
2007-05-24 08:55:00,112.17,112.18,112.15,112.15,193000000.0
2007-05-24 08:56:00,112.15,112.16,112.11,112.11,359300001.0
2007-05-24 08:57:00,112.12,112.13,112.1,112.12,201100003.0
2007-05-24 08:58:00,112.12,112.12,112.1,112.12,280100000.0
2007-05-24 08:59:00,112.11,112.12,112.08,112.1,442299995.0
2007-05-24 09:00:00,112.1,112.1,112.05,112.08,131700000.0
2007-05-24 09:01:00,112.08,112.09,112.07,112.09,84000000.0
2007-05-24 09:02:00,112.09,112.09,112.07,112.08,156099998.0
2007-05-24 09:03:00,112.07,112.09,112.06,112.08,89700000.0
2007-05-24 09:04:00,112.09,112.09,112.035,112.06,655599994.0
2007-05-24 09:05:00,112.06,112.08,112.035,112.07,304800000.0
2007-05-24 09:06:00,112.07,112.095,112.07,112.09,598699999.0
2007-05-24 09:07:00,112.1,112.14,112.085,112.14,244599999.0
2007-05-24 09:08:00,112.16,112.175,112.115,112.16,582799996.0
2007-05-24 09:09:00,112.16,112.17,112.09,112.13,157300000.0
2007-05-24 09:10:00,112.12,112.14,112.12,112.125,49900000.0
2007-05-24 09:11:00,112.14,112.14,112.115,112.13,48500000.0
2007-05-24 09:12:00,112.13,112.14,112.13,112.13,20800000.0
2007-05-24 09:13:00,112.13,112.13,112.11,112.115,174900000.0
2007-05-24 09:14:00,112.115,112.115,112.06,112.08,119200000.0
2007-05-24 09:15:00,112.08,112.08,112.05,112.07,35000000.0
2007-05-24 09:16:00,112.06,112.07,112.04,112.07,67800000.0
2007-05-24 09:17:00,112.04,112.065,112.04,112.06,120200000.0
2007-05-24 09:18:00,112.055,112.08,112.04,112.08,107600000.0
2007-05-24 09:19:00,112.06,112.07,112.04,112.06,244699996.0
2007-05-24 09:20:00,112.06,112.08,112.05,112.07,167100000.0
2007-05-24 09:21:00,112.08,112.08,112.05,112.07,113299999.0
2007-05-24 09:22:00,112.05,112.07,112.05,112.07,47100000.0
2007-05-24 09:23:00,112.07,112.1,112.065,112.095,138099998.0
2007-05-24 09:24:00,112.095,112.11,112.09,112.11,228199998.0
2007-05-24 09:25:00,112.11,112.13,112.11,112.13,151500000.0
2007-05-24 09:26:00,112.13,112.13,112.08,112.1,299199998.0
2007-05-24 09:27:00,112.095,112.1,112.085,112.09,117000000.0
2007-05-24 09:28:00,112.09,112.09,112.05,112.07,339100000.0
2007-05-24 09:29:00,112.07,112.09,112.05,112.08,482400000.0
2007-05-24 09:30:00,112.09,112.1,112.07,112.08,191700000.0
2007-05-24 09:31:00,112.055,112.07,112.055,112.06,106900001.0
2007-05-24 09:32:00,112.05,112.06,112.025,112.06,423900000.0
2007-05-24 09:33:00,112.06,112.06,112.02,112.02,156400000.0
2007-05-24 09:35:00,112.02,112.02,111.97,112.0,91100000.0
2007-05-24 09:36:00,112.0,112.025,111.99,111.99,548400011.0
2007-05-24 09:37:00,111.99,112.02,111.99,112.015,239600003.0
2007-05-24 09:38:00,112.01,112.03,112.01,112.03,551700002.0
2007-05-24 09:39:00,112.02,112.04,112.02,112.04,297000000.0
2007-05-24 09:40:00,112.035,112.06,112.03,112.045,418900002.0
2007-05-24 09:41:00,112.045,112.07,112.045,112.065,258700001.0
2007-05-24 09:42:00,112.07,112.09,112.06,112.09,187700000.0
2007-05-24 09:43:00,112.08,112.09,112.05,112.06,276400002.0
2007-05-24 09:44:00,112.06,112.06,112.01,112.01,587400008.0
2007-05-24 09:45:00,112.01,112.06,112.01,112.01,545500001.0
2007-05-24 09:46:00,112.015,112.04,111.985,112.02,248200000.0
2007-05-24 09:47:00,112.02,112.04,112.02,112.02,410800001.0
2007-05-24 09:48:00,112.02,112.02,111.975,111.99,356300001.0
2007-05-24 09:49:00,111.99,112.0,111.96,111.98,481500001.0
2007-05-24 09:50:00,111.99,111.99,111.95,111.97,584700003.0
2007-05-24 09:51:00,111.97,111.98,111.96,111.97,391000001.0
2007-05-24 09:52:00,111.97,111.99,111.95,111.99,445600002.0
2007-05-24 09:53:00,111.99,112.0,111.98,111.98,418100000.0
2007-05-24 09:54:00,111.98,112.0,111.96,111.96,368900000.0
2007-05-24 09:55:00,111.97,111.97,111.925,111.96,331300008.0
2007-05-24 09:56:00,111.96,111.97,111.94,111.94,562000010.0
2007-05-24 09:57:00,111.95,111.97,111.945,111.96,179900000.0
2007-05-24 09:58:00,111.96,111.97,111.955,111.96,263500000.0
2007-05-24 09:59:00,111.96,111.96,111.94,111.94,216200000.0
2007-05-24 10:00:00,111.925,111.98,111.925,111.97,82100000.0
2007-05-24 10:01:00,111.97,111.99,111.96,111.99,250800000.0
2007-05-24 10:02:00,111.99,111.99,111.95,111.95,325400000.0
2007-05-24 10:03:00,111.95,111.95,111.9,111.9,156600000.0
2007-05-24 10:04:00,111.9,111.91,111.88,111.9,167500000.0
2007-05-24 10:05:00,111.9,111.91,111.88,111.9,154300000.0
2007-05-24 10:06:00,111.91,111.95,111.895,111.94,464800001.0
2007-05-24 10:07:00,111.92,111.95,111.91,111.93,448200001.0
2007-05-24 10:08:00,111.93,111.96,111.93,111.95,507600003.0
2007-05-24 10:09:00,111.95,111.98,111.94,111.97,401500003.0
2007-05-24 10:10:00,111.97,111.98,111.97,111.98,44400000.0
2007-05-24 10:11:00,111.975,111.99,111.97,111.98,89200000.0
2007-05-24 10:12:00,111.97,112.06,111.955,112.02,894300009.0
2007-05-24 10:13:00,112.02,112.05,112.0,112.01,566400002.0
2007-05-24 10:14:00,112.02,112.05,112.015,112.04,452700001.0
2007-05-24 10:15:00,112.04,112.06,112.04,112.06,201100003.0
2007-05-24 10:16:00,112.06,112.06,112.02,112.03,528500003.0
2007-05-24 10:17:00,112.03,112.03,112.03,112.03,201900000.0
2007-05-24 10:18:00,112.03,112.045,112.01,112.045,364300002.0
2007-05-24 10:19:00,112.045,112.045,112.02,112.035,151500001.0
2007-05-24 10:20:00,112.035,112.06,112.03,112.06,303100003.0
2007-05-24 10:21:00,112.06,112.09,112.045,112.09,371000002.0
2007-05-24 10:22:00,112.09,112.11,112.055,112.055,143799999.0
2007-05-24 10:23:00,112.08,112.08,112.07,112.07,111500001.0
2007-05-24 10:24:00,112.075,112.095,112.07,112.09,374100003.0
2007-05-24 10:25:00,112.1,112.1,112.09,112.095,418700008.0
2007-05-24 10:26:00,112.095,112.11,112.08,112.09,372000002.0
2007-05-24 10:27:00,112.09,112.1,112.08,112.09,235200000.0
2007-05-24 10:28:00,112.09,112.1,112.07,112.09,325400000.0
2007-05-24 10:29:00,112.09,112.1,112.06,112.085,138200000.0
2007-05-24 10:30:00,112.06,112.09,112.05,112.08,260800000.0
2007-05-24 10:31:00,112.08,112.09,112.07,112.085,39400000.0
2007-05-24 10:32:00,112.09,112.09,112.06,112.07,98900000.0
2007-05-24 10:33:00,112.07,112.08,112.07,112.08,112600000.0
2007-05-24 10:34:00,112.08,112.14,112.07,112.13,280800000.0
2007-05-24 10:35:00,112.13,112.14,112.11,112.12,125900001.0
2007-05-24 10:36:00,112.12,112.13,112.1,112.1,136800000.0
2007-05-24 10:37:00,112.1,112.11,112.08,112.1,260700000.0
2007-05-24 10:38:00,112.09,112.12,112.085,112.11,257800000.0
2007-05-24 10:39:00,112.105,112.11,112.09,112.09,27200000.0
2007-05-24 10:40:00,112.09,112.11,112.065,112.08,147000000.0
2007-05-24 10:41:00,112.08,112.08,112.06,112.06,108300000.0
2007-05-24 10:42:00,112.07,112.07,112.07,112.07,7300000.0
2007-05-24 10:43:00,112.07,112.07,112.05,112.05,43000000.0
2007-05-24 10:44:00,112.055,112.06,112.04,112.06,123200000.0
2007-05-24 10:45:00,112.06,112.07,112.05,112.06,31900000.0
2007-05-24 10:46:00,112.06,112.065,112.05,112.06,64500000.0
2007-05-24 10:47:00,112.07,112.07,112.07,112.07,12000000.0
2007-05-24 10:48:00,112.07,112.09,112.07,112.09,140200000.0
2007-05-24 10:49:00,112.085,112.085,112.05,112.06,374200000.0
2007-05-24 10:50:00,112.06,112.06,112.02,112.05,221700001.0
2007-05-24 10:51:00,112.05,112.06,112.04,112.05,112600000.0
2007-05-24 10:52:00,112.05,112.07,112.04,112.06,370600000.0
2007-05-24 10:53:00,112.06,112.07,112.06,112.07,14300000.0
2007-05-24 10:54:00,112.06,112.06,112.035,112.04,58600000.0
2007-05-24 10:55:00,112.045,112.05,112.03,112.04,571800000.0
2007-05-24 10:56:00,112.045,112.05,112.03,112.045,354300000.0
2007-05-24 10:57:00,112.045,112.06,112.04,112.06,95500000.0
2007-05-24 10:58:00,112.06,112.06,112.03,112.03,97400000.0
2007-05-24 10:59:00,112.04,112.06,112.04,112.06,275200000.0
2007-05-24 11:00:00,112.06,112.06,112.04,112.04,341100000.0
2007-05-24 11:01:00,112.06,112.08,112.06,112.08,199700000.0
2007-05-24 11:02:00,112.08,112.09,112.07,112.09,317400001.0
2007-05-24 11:03:00,112.07,112.09,112.06,112.07,142800000.0
2007-05-24 11:04:00,112.07,112.07,112.06,112.06,141300000.0
2007-05-24 11:05:00,112.06,112.07,112.06,112.07,41200000.0
2007-05-24 11:06:00,112.07,112.07,112.035,112.04,459500000.0
2007-05-24 11:07:00,112.04,112.06,112.025,112.04,482700000.0
2007-05-24 11:08:00,112.02,112.02,111.965,112.0,713800000.0
2007-05-24 11:09:00,112.01,112.01,111.98,112.01,521900000.0
2007-05-24 11:10:00,112.005,112.01,111.99,112.0,243600000.0
2007-05-24 11:11:00,112.01,112.01,111.98,111.98,383800000.0
2007-05-24 11:12:00,111.975,111.99,111.97,111.99,420400001.0
2007-05-24 11:13:00,111.99,111.99,111.95,111.98,638100000.0
2007-05-24 11:14:00,112.0,112.01,111.96,112.01,838600000.0
2007-05-24 11:15:00,112.01,112.04,112.01,112.02,700900000.0
2007-05-24 11:16:00,112.02,112.03,112.0,112.02,295000000.0
2007-05-24 11:17:00,112.02,112.08,112.02,112.03,651900002.0
2007-05-24 11:18:00,112.04,112.06,112.03,112.03,411400000.0
2007-05-24 11:19:00,112.03,112.04,112.01,112.03,137100000.0
2007-05-24 11:20:00,112.03,112.055,112.03,112.03,219500000.0
2007-05-24 11:21:00,112.03,112.05,112.0,112.01,341900000.0
2007-05-24 11:22:00,112.0,112.015,111.99,112.0,533800002.0
2007-05-24 11:23:00,112.0,112.02,111.98,112.02,448100002.0
2007-05-24 11:24:00,112.015,112.05,112.015,112.04,677900000.0
2007-05-24 11:25:00,112.05,112.1,112.05,112.09,353200000.0
2007-05-24 11:26:00,112.09,112.1,112.08,112.08,109500000.0
2007-05-24 11:27:00,112.09,112.09,112.07,112.08,133200000.0
2007-05-24 11:28:00,112.08,112.08,112.07,112.08,200000000.0
2007-05-24 11:29:00,112.08,112.08,112.06,112.06,149100000.0
2007-05-24 11:30:00,112.07,112.09,112.06,112.07,203300000.0
2007-05-24 11:31:00,112.08,112.09,112.06,112.06,158900000.0
2007-05-24 11:32:00,112.06,112.06,112.06,112.06,8000000.0
2007-05-24 11:33:00,112.05,112.06,112.03,112.04,202600000.0
2007-05-24 11:34:00,112.02,112.04,112.02,112.04,138100000.0
2007-05-24 11:35:00,112.03,112.06,112.03,112.04,174200000.0
2007-05-24 11:36:00,112.05,112.05,112.03,112.03,109900000.0
2007-05-24 11:37:00,112.02,112.04,112.02,112.02,221900000.0
2007-05-24 11:38:00,112.01,112.03,112.01,112.02,101300000.0
2007-05-24 11:39:00,112.02,112.03,112.02,112.02,109500000.0
2007-05-24 11:40:00,112.01,112.01,112.0,112.01,104600000.0
2007-05-24 11:41:00,112.02,112.02,111.98,112.0,115300000.0
2007-05-24 11:42:00,111.99,112.01,111.97,112.01,284200000.0
2007-05-24 11:43:00,111.99,112.02,111.99,111.99,201900000.0
2007-05-24 11:44:00,111.98,112.0,111.98,112.0,180600000.0
2007-05-24 11:45:00,111.99,112.0,111.98,111.98,127400000.0
2007-05-24 11:46:00,111.98,111.99,111.98,111.98,62500000.0
2007-05-24 11:47:00,112.0,112.01,111.99,112.01,77800000.0
2007-05-24 11:48:00,112.01,112.01,112.0,112.0,25900000.0
2007-05-24 11:49:00,112.01,112.01,111.98,112.0,117700000.0
2007-05-24 11:50:00,112.0,112.02,111.99,112.02,103100000.0
2007-05-24 11:51:00,112.02,112.03,112.02,112.03,47500000.0
2007-05-24 11:52:00,112.03,112.04,112.02,112.03,74500000.0
2007-05-24 11:53:00,112.03,112.03,112.01,112.01,31900000.0
2007-05-24 11:54:00,112.01,112.02,111.98,111.99,77400000.0
2007-05-24 11:55:00,111.99,112.0,111.98,111.98,74600000.0
2007-05-24 11:56:00,111.98,112.0,111.94,111.95,172600000.0
2007-05-24 11:57:00,111.96,111.98,111.96,111.97,69600000.0
2007-05-24 11:58:00,111.97,111.99,111.97,111.97,66600000.0
2007-05-24 11:59:00,111.98,111.99,111.97,111.97,115800000.0
2007-05-24 12:00:00,111.97,112.02,111.97,111.99,111200000.0
2007-05-24 12:01:00,112.0,112.01,111.98,111.99,117800000.0
2007-05-24 12:02:00,111.99,112.01,111.98,112.0,137500000.0
2007-05-24 12:03:00,111.99,111.99,111.99,111.99,22200000.0
2007-05-24 12:04:00,112.0,112.01,112.0,112.01,72900000.0
2007-05-24 12:05:00,112.01,112.05,112.0,112.05,128200000.0
2007-05-24 12:06:00,112.05,112.07,112.03,112.06,165400000.0
2007-05-24 12:07:00,112.05,112.1,112.05,112.1,224800000.0
2007-05-24 12:08:00,112.1,112.1,112.08,112.1,91300000.0
2007-05-24 12:09:00,112.1,112.11,112.1,112.11,12700000.0
2007-05-24 12:10:00,112.09,112.11,112.09,112.1,95100000.0
2007-05-24 12:11:00,112.12,112.17,112.095,112.14,345499997.0
2007-05-24 12:12:00,112.16,112.18,112.12,112.13,311100000.0
2007-05-24 12:13:00,112.11,112.12,112.07,112.09,217700000.0
2007-05-24 12:14:00,112.09,112.1,112.09,112.09,57200000.0
2007-05-24 12:15:00,112.1,112.12,112.1,112.11,114300000.0
2007-05-24 12:16:00,112.12,112.12,112.12,112.12,1900000.0
2007-05-24 12:17:00,112.11,112.11,112.11,112.11,65000000.0
2007-05-24 12:18:00,112.11,112.12,112.09,112.095,448399999.0
2007-05-24 12:19:00,112.11,112.13,112.105,112.13,254899998.0
2007-05-24 12:20:00,112.13,112.14,112.12,112.12,227800000.0
2007-05-24 12:21:00,112.12,112.12,112.09,112.12,95400000.0
2007-05-24 12:22:00,112.12,112.12,112.09,112.11,105800000.0
2007-05-24 12:23:00,112.1,112.12,112.09,112.12,108600000.0
2007-05-24 12:24:00,112.1,112.11,112.09,112.1,118200001.0
2007-05-24 12:25:00,112.095,112.1,112.08,112.1,68600000.0
2007-05-24 12:26:00,112.1,112.1,112.08,112.09,104200000.0
2007-05-24 12:27:00,112.09,112.11,112.085,112.11,193099998.0
2007-05-24 12:28:00,112.1,112.1,112.09,112.09,63900001.0
2007-05-24 12:29:00,112.095,112.11,112.075,112.1,87900000.0
2007-05-24 12:30:00,112.1,112.13,112.09,112.13,137600002.0
2007-05-24 12:31:00,112.13,112.13,112.12,112.13,78800001.0
2007-05-24 12:32:00,112.13,112.13,112.11,112.12,82900000.0
2007-05-24 12:33:00,112.12,112.12,112.1,112.115,73800001.0
2007-05-24 12:34:00,112.11,112.16,112.1,112.14,280900002.0
2007-05-24 12:35:00,112.11,112.15,112.11,112.14,74800000.0
2007-05-24 12:36:00,112.14,112.15,112.12,112.14,292000001.0
2007-05-24 12:37:00,112.14,112.14,112.12,112.125,231300003.0
2007-05-24 12:38:00,112.13,112.13,112.12,112.13,94600002.0
2007-05-24 12:39:00,112.13,112.14,112.125,112.13,90600000.0
2007-05-24 12:40:00,112.14,112.14,112.125,112.125,52500000.0
2007-05-24 12:41:00,112.12,112.13,112.115,112.12,246700005.0
2007-05-24 12:42:00,112.12,112.15,112.12,112.15,219900002.0
2007-05-24 12:43:00,112.14,112.14,112.105,112.12,313000004.0
2007-05-24 12:44:00,112.115,112.13,112.09,112.1,365000004.0
2007-05-24 12:45:00,112.1,112.13,112.1,112.12,408800000.0
2007-05-24 12:46:00,112.12,112.12,112.11,112.11,141000000.0
2007-05-24 12:47:00,112.12,112.13,112.09,112.12,307100002.0
2007-05-24 12:48:00,112.13,112.15,112.1,112.115,133900000.0
2007-05-24 12:49:00,112.11,112.125,112.1,112.125,156300000.0
2007-05-24 12:50:00,112.13,112.18,112.13,112.17,116400000.0
2007-05-24 12:51:00,112.17,112.22,112.15,112.185,747399996.0
2007-05-24 12:52:00,112.21,112.21,112.155,112.185,226300001.0
2007-05-24 12:53:00,112.185,112.2,112.175,112.19,56000000.0
2007-05-24 12:54:00,112.19,112.19,112.19,112.19,1600000.0
2007-05-24 12:55:00,112.19,112.19,112.18,112.18,49500001.0
2007-05-24 12:56:00,112.18,112.2,112.17,112.19,226800004.0
2007-05-24 12:57:00,112.19,112.19,112.18,112.185,78300000.0
2007-05-24 12:58:00,112.185,112.19,112.17,112.19,197500000.0
2007-05-24 12:59:00,112.19,112.2,112.17,112.2,147800000.0
2007-05-24 13:00:00,112.185,112.19,112.11,112.13,246900002.0
2007-05-24 13:01:00,112.13,112.15,112.11,112.14,338399999.0
2007-05-24 13:02:00,112.13,112.15,112.13,112.145,223100001.0
2007-05-24 13:03:00,112.145,112.17,112.145,112.15,172000000.0
2007-05-24 13:04:00,112.16,112.17,112.15,112.17,38200000.0
2007-05-24 13:05:00,112.17,112.19,112.155,112.17,188400000.0
2007-05-24 13:06:00,112.18,112.22,112.17,112.2,267600000.0
2007-05-24 13:07:00,112.2,112.23,112.2,112.2,108300000.0
2007-05-24 13:08:00,112.21,112.22,112.165,112.21,256599999.0
2007-05-24 13:09:00,112.21,112.24,112.2,112.22,464600007.0
2007-05-24 13:10:00,112.23,112.25,112.23,112.25,114600001.0
2007-05-24 13:11:00,112.25,112.26,112.225,112.25,319900000.0
2007-05-24 13:12:00,112.24,112.24,112.22,112.22,459300000.0
2007-05-24 13:13:00,112.23,112.24,112.21,112.21,160700000.0
2007-05-24 13:14:00,112.22,112.23,112.2,112.22,314900000.0
2007-05-24 13:15:00,112.22,112.225,112.2,112.225,368900000.0
2007-05-24 13:16:00,112.225,112.24,112.21,112.22,224200000.0
2007-05-24 13:17:00,112.22,112.23,112.21,112.23,79500000.0
2007-05-24 13:18:00,112.23,112.23,112.21,112.225,113300002.0
2007-05-24 13:19:00,112.23,112.26,112.23,112.24,210200000.0
2007-05-24 13:20:00,112.24,112.24,112.22,112.23,245400006.0
2007-05-24 13:21:00,112.225,112.25,112.22,112.25,96000000.0
2007-05-24 13:22:00,112.25,112.27,112.23,112.25,146800000.0
2007-05-24 13:23:00,112.245,112.28,112.22,112.26,173500000.0
2007-05-24 13:24:00,112.255,112.27,112.23,112.26,62200000.0
2007-05-24 13:25:00,112.255,112.27,112.24,112.26,47800000.0
2007-05-24 13:26:00,112.26,112.26,112.26,112.26,1600000.0
2007-05-24 13:27:00,112.26,112.26,112.25,112.25,9600000.0
2007-05-24 13:28:00,112.25,112.26,112.23,112.235,147500003.0
2007-05-24 13:29:00,112.24,112.25,112.23,112.24,219200004.0
2007-05-24 13:30:00,112.25,112.25,112.215,112.24,146300000.0
2007-05-24 13:31:00,112.22,112.24,112.22,112.23,91800002.0
2007-05-24 13:32:00,112.24,112.24,112.215,112.225,86500000.0
2007-05-24 13:33:00,112.225,112.225,112.205,112.22,111800001.0
2007-05-24 13:34:00,112.23,112.25,112.225,112.25,225900000.0
2007-05-24 13:35:00,112.25,112.25,112.21,112.22,251800003.0
2007-05-24 13:36:00,112.21,112.21,112.16,112.195,489000003.0
2007-05-24 13:37:00,112.195,112.23,112.19,112.22,231700000.0
2007-05-24 13:38:00,112.23,112.23,112.2,112.2,67200000.0
2007-05-24 13:39:00,112.2,112.21,112.18,112.195,191000003.0
2007-05-24 13:40:00,112.2,112.21,112.195,112.195,65600000.0
2007-05-24 13:41:00,112.2,112.21,112.18,112.2,108300000.0
2007-05-24 13:42:00,112.2,112.2,112.17,112.17,100800000.0
2007-05-24 13:43:00,112.17,112.19,112.165,112.18,380300005.0
2007-05-24 13:44:00,112.185,112.195,112.18,112.195,132400000.0
2007-05-24 13:45:00,112.195,112.21,112.19,112.195,105600000.0
2007-05-24 13:46:00,112.195,112.22,112.19,112.21,229000003.0
2007-05-24 13:47:00,112.205,112.22,112.2,112.2,39800000.0
2007-05-24 13:48:00,112.2,112.22,112.2,112.22,166300000.0
2007-05-24 13:49:00,112.22,112.22,112.22,112.22,59000002.0
2007-05-24 13:50:00,112.21,112.21,112.2,112.2,63900001.0
2007-05-24 13:51:00,112.21,112.21,112.2,112.2,71900001.0
2007-05-24 13:52:00,112.2,112.23,112.2,112.22,73600000.0
2007-05-24 13:53:00,112.22,112.25,112.22,112.24,164500000.0
2007-05-24 13:54:00,112.24,112.25,112.23,112.24,110200002.0
2007-05-24 13:55:00,112.24,112.25,112.23,112.24,159600000.0
2007-05-24 13:56:00,112.23,112.25,112.23,112.235,181400001.0
2007-05-24 13:57:00,112.23,112.24,112.22,112.235,217400001.0
2007-05-24 13:58:00,112.235,112.235,112.23,112.23,15300000.0
2007-05-24 13:59:00,112.23,112.24,112.225,112.225,28800000.0
2007-05-24 14:00:00,112.23,112.23,112.215,112.22,92200000.0
2007-05-24 14:01:00,112.225,112.23,112.15,112.18,287500000.0
2007-05-24 14:02:00,112.18,112.18,112.095,112.135,272600000.0
2007-05-24 14:03:00,112.13,112.14,112.08,112.105,233200000.0
2007-05-24 14:04:00,112.11,112.115,112.07,112.09,177300000.0
2007-05-24 14:05:00,112.09,112.12,112.08,112.1,166600002.0
2007-05-24 14:06:00,112.1,112.13,112.1,112.125,157100001.0
2007-05-24 14:07:00,112.125,112.125,112.065,112.12,492300003.0
2007-05-24 14:08:00,112.13,112.13,112.105,112.11,151600000.0
2007-05-24 14:09:00,112.11,112.14,112.11,112.11,289100006.0
2007-05-24 14:10:00,112.115,112.14,112.11,112.115,219900002.0
2007-05-24 14:11:00,112.12,112.13,112.1,112.12,180800001.0
2007-05-24 14:12:00,112.13,112.13,112.11,112.12,537200001.0
2007-05-24 14:13:00,112.13,112.14,112.125,112.13,147700000.0
2007-05-24 14:14:00,112.13,112.14,112.115,112.135,355800000.0
2007-05-24 14:15:00,112.135,112.15,112.115,112.14,415200005.0
2007-05-24 14:16:00,112.14,112.18,112.125,112.165,391500004.0
2007-05-24 14:17:00,112.16,112.17,112.15,112.16,141900001.0
2007-05-24 14:18:00,112.16,112.16,112.15,112.15,86100001.0
2007-05-24 14:19:00,112.15,112.17,112.15,112.17,155100000.0
2007-05-24 14:20:00,112.17,112.2,112.17,112.185,142800000.0
2007-05-24 14:21:00,112.185,112.185,112.13,112.15,157000000.0
2007-05-24 14:22:00,112.15,112.18,112.13,112.17,381000005.0
2007-05-24 14:23:00,112.16,112.18,112.125,112.14,302300005.0
2007-05-24 14:24:00,112.15,112.15,112.11,112.12,135500000.0
2007-05-24 14:25:00,112.125,112.14,112.105,112.13,364600001.0
2007-05-24 14:26:00,112.135,112.14,112.105,112.12,419300000.0
2007-05-24 14:27:00,112.125,112.16,112.115,112.15,410500003.0
2007-05-24 14:28:00,112.15,112.17,112.15,112.17,442100001.0
2007-05-24 14:29:00,112.17,112.18,112.13,112.15,329600003.0
2007-05-24 14:30:00,112.15,112.2,112.14,112.18,366400000.0
2007-05-24 14:31:00,112.18,112.19,112.1,112.17,525999997.0
2007-05-24 14:32:00,112.18,112.19,112.15,112.17,219600000.0
2007-05-24 14:33:00,112.17,112.17,112.12,112.16,226300000.0
2007-05-24 14:34:00,112.16,112.165,112.13,112.15,295200001.0
2007-05-24 14:35:00,112.15,112.16,112.12,112.14,223100000.0
2007-05-24 14:36:00,112.11,112.15,112.11,112.12,316500000.0
2007-05-24 14:37:00,112.15,112.18,112.14,112.18,480600008.0
2007-05-24 14:38:00,112.165,112.19,112.165,112.17,347900004.0
2007-05-24 14:39:00,112.19,112.19,112.14,112.16,531700006.0
2007-05-24 14:40:00,112.17,112.17,112.15,112.16,310900000.0
2007-05-24 14:41:00,112.155,112.18,112.155,112.17,113800000.0
2007-05-24 14:42:00,112.17,112.18,112.16,112.17,311800001.0
2007-05-24 14:43:00,112.17,112.17,112.15,112.15,577500003.0
2007-05-24 14:44:00,112.14,112.18,112.12,112.18,487400004.0
2007-05-24 14:45:00,112.18,112.21,112.165,112.17,506300004.0
2007-05-24 14:46:00,112.17,112.2,112.15,112.17,350400002.0
2007-05-24 14:47:00,112.17,112.19,112.15,112.19,236200002.0
2007-05-24 14:48:00,112.19,112.22,112.18,112.21,265000000.0
2007-05-24 14:49:00,112.21,112.23,112.175,112.23,555300008.0
2007-05-24 14:50:00,112.23,112.25,112.23,112.23,272100000.0
2007-05-24 14:51:00,112.23,112.25,112.215,112.25,451900001.0
2007-05-24 14:52:00,112.25,112.29,112.24,112.28,619900002.0
2007-05-24 14:53:00,112.28,112.28,112.25,112.25,163400000.0
2007-05-24 14:54:00,112.24,112.25,112.23,112.24,405900001.0
2007-05-24 14:55:00,112.25,112.26,112.225,112.26,529900001.0
2007-05-24 14:56:00,112.255,112.3,112.25,112.28,475400000.0
2007-05-24 14:57:00,112.28,112.31,112.27,112.29,390900000.0
2007-05-24 14:58:00,112.29,112.29,112.25,112.26,250100000.0
2007-05-24 14:59:00,112.26,112.27,112.235,112.25,216700001.0
2007-05-24 15:00:00,112.25,112.26,112.21,112.23,203600000.0
2007-05-24 15:01:00,112.215,112.25,112.21,112.23,315400000.0
2007-05-24 15:02:00,112.23,112.25,112.23,112.25,136200000.0
2007-05-24 15:03:00,112.235,112.25,112.235,112.25,35000000.0
2007-05-24 15:04:00,112.25,112.27,112.24,112.26,141100001.0
2007-05-24 15:05:00,112.27,112.3,112.27,112.27,227500000.0
2007-05-24 15:06:00,112.28,112.31,112.28,112.29,174500000.0
2007-05-24 15:07:00,112.29,112.31,112.28,112.28,81600000.0
2007-05-24 15:08:00,112.28,112.3,112.26,112.27,158599999.0
2007-05-24 15:09:00,112.27,112.28,112.27,112.28,63400000.0
2007-05-24 15:10:00,112.27,112.28,112.27,112.28,52300000.0
2007-05-24 15:11:00,112.28,112.31,112.28,112.31,93500000.0
2007-05-24 15:12:00,112.3,112.31,112.29,112.29,141300000.0
2007-05-24 15:13:00,112.29,112.3,112.26,112.29,393000000.0
2007-05-24 15:14:00,112.29,112.3,112.28,112.29,224300000.0
2007-05-24 15:15:00,112.29,112.31,112.28,112.31,172400001.0
2007-05-24 15:16:00,112.31,112.34,112.295,112.32,407000002.0
2007-05-24 15:17:00,112.32,112.35,112.3,112.33,630699992.0
2007-05-24 15:18:00,112.33,112.36,112.28,112.29,419400000.0
2007-05-24 15:19:00,112.3,112.33,112.3,112.33,259800000.0
2007-05-24 15:20:00,112.33,112.33,112.3,112.31,358699996.0
2007-05-24 15:21:00,112.305,112.33,112.3,112.32,359399999.0
2007-05-24 15:22:00,112.32,112.32,112.28,112.28,426699998.0
2007-05-24 15:23:00,112.28,112.3,112.26,112.3,266499998.0
2007-05-24 15:24:00,112.3,112.3,112.29,112.3,69199999.0
2007-05-24 15:25:00,112.31,112.32,112.29,112.295,180099999.0
2007-05-24 15:26:00,112.31,112.34,112.3,112.32,523000000.0
2007-05-24 15:27:00,112.32,112.325,112.3,112.31,330599999.0
2007-05-24 15:28:00,112.31,112.31,112.29,112.29,262400000.0
2007-05-24 15:29:00,112.29,112.29,112.255,112.26,504199996.0
2007-05-24 15:30:00,112.26,112.27,112.25,112.27,275599999.0
2007-05-24 15:31:00,112.27,112.27,112.25,112.26,170999999.0
2007-05-24 15:32:00,112.27,112.27,112.23,112.23,345799999.0
2007-05-24 15:33:00,112.225,112.25,112.22,112.23,220199997.0
2007-05-24 15:34:00,112.23,112.24,112.21,112.22,216999999.0
2007-05-24 15:35:00,112.215,112.26,112.215,112.26,204999997.0
2007-05-24 15:36:00,112.26,112.27,112.215,112.215,237699999.0
2007-05-24 15:37:00,112.23,112.27,112.215,112.255,654299993.0
2007-05-24 15:38:00,112.255,112.265,112.23,112.24,547199995.0
2007-05-24 15:39:00,112.24,112.25,112.23,112.24,512800000.0
2007-05-24 15:40:00,112.24,112.25,112.23,112.245,331199999.0
2007-05-24 15:41:00,112.24,112.26,112.215,112.225,665399993.0
2007-05-24 15:42:00,112.225,112.23,112.21,112.22,166799998.0
2007-05-24 15:43:00,112.215,112.22,112.2,112.2,196700000.0
2007-05-24 15:44:00,112.2,112.21,112.185,112.21,338399999.0
2007-05-24 15:45:00,112.21,112.23,112.195,112.21,532599997.0
2007-05-24 15:46:00,112.21,112.22,112.18,112.2,411800002.0
2007-05-24 15:47:00,112.2,112.21,112.18,112.19,471500001.0
2007-05-24 15:48:00,112.19,112.2,112.17,112.18,323799999.0
2007-05-24 15:49:00,112.18,112.19,112.17,112.185,374999999.0
2007-05-24 15:50:00,112.18,112.2,112.16,112.2,409599999.0
2007-05-24 15:51:00,112.19,112.2,112.17,112.18,385700000.0
2007-05-24 15:52:00,112.19,112.21,112.18,112.18,395599999.0
2007-05-24 15:53:00,112.19,112.23,112.18,112.23,432499997.0
2007-05-24 15:54:00,112.23,112.26,112.23,112.25,318899997.0
2007-05-24 15:55:00,112.25,112.27,112.25,112.26,286299998.0
2007-05-24 15:56:00,112.27,112.28,112.24,112.26,606700007.0
2007-05-24 15:57:00,112.23,112.26,112.22,112.22,484699994.0
2007-05-24 15:58:00,112.225,112.24,112.21,112.22,528200002.0
2007-05-24 15:59:00,112.23,112.24,112.18,112.2,304900000.0
2007-05-24 16:00:00,112.2,112.305,112.2,112.27,384800000.0
2007-05-24 16:01:00,112.3,112.325,112.26,112.29,398299999.0
2007-05-24 16:02:00,112.29,112.33,112.245,112.32,352899998.0
2007-05-24 16:03:00,112.32,112.35,112.285,112.34,587999996.0
2007-05-24 16:04:00,112.34,112.37,112.295,112.31,702799995.0
2007-05-24 16:05:00,112.31,112.32,112.26,112.31,426100000.0
2007-05-24 16:06:00,112.31,112.39,112.31,112.36,478600000.0
2007-05-24 16:07:00,112.35,112.42,112.35,112.39,969500000.0
2007-05-24 16:08:00,112.38,112.4,112.345,112.38,465900000.0
2007-05-24 16:09:00,112.4,112.44,112.365,112.44,373199999.0
2007-05-24 16:10:00,112.42,112.48,112.38,112.39,649099996.0
2007-05-24 16:11:00,112.39,112.45,112.39,112.41,157000000.0
2007-05-24 16:12:00,112.39,112.45,112.39,112.45,158600000.0
2007-05-24 16:13:00,112.46,112.47,112.39,112.44,237700000.0
2007-05-24 16:14:00,112.42,112.48,112.39,112.46,310200000.0
2007-05-24 16:15:00,112.46,112.46,112.39,112.41,121500000.0
2007-05-24 16:16:00,112.41,112.43,112.375,112.42,415100000.0
2007-05-24 16:17:00,112.43,112.45,112.375,112.42,274300000.0
2007-05-24 16:18:00,112.39,112.42,112.39,112.41,234900000.0
2007-05-24 16:19:00,112.42,112.44,112.39,112.42,215500000.0
2007-05-24 16:20:00,112.43,112.46,112.41,112.41,295500000.0
2007-05-24 16:21:00,112.42,112.43,112.36,112.41,222800000.0
2007-05-24 16:22:00,112.4,112.47,112.36,112.41,274200000.0
2007-05-24 16:23:00,112.43,112.44,112.39,112.39,278200000.0
2007-05-24 16:24:00,112.44,112.44,112.375,112.42,337800000.0
2007-05-24 16:25:00,112.41,112.42,112.4,112.41,244100000.0
2007-05-24 16:26:00,112.41,112.41,112.38,112.41,207800000.0
2007-05-24 16:27:00,112.4,112.42,112.39,112.4,271900000.0
2007-05-24 16:28:00,112.41,112.41,112.39,112.39,189100000.0
2007-05-24 16:29:00,112.39,112.39,112.36,112.37,133600000.0
2007-05-24 16:30:00,112.37,112.39,112.345,112.38,295399997.0
2007-05-24 16:31:00,112.39,112.39,112.325,112.34,214099998.0
2007-05-24 16:32:00,112.34,112.38,112.325,112.36,253699998.0
2007-05-24 16:33:00,112.35,112.38,112.35,112.38,249800000.0
2007-05-24 16:34:00,112.37,112.4,112.37,112.4,217700000.0
2007-05-24 16:35:00,112.4,112.41,112.375,112.4,207299997.0
2007-05-24 16:36:00,112.41,112.42,112.385,112.4,181099997.0
2007-05-24 16:37:00,112.4,112.44,112.395,112.43,166299999.0
2007-05-24 16:38:00,112.41,112.42,112.34,112.36,445899998.0
2007-05-24 16:39:00,112.36,112.38,112.335,112.37,457699993.0
2007-05-24 16:40:00,112.37,112.37,112.31,112.35,290900000.0
2007-05-24 16:41:00,112.33,112.37,112.325,112.36,271199999.0
2007-05-24 16:42:00,112.34,112.37,112.33,112.35,106500000.0
2007-05-24 16:43:00,112.34,112.35,112.31,112.33,146300000.0
2007-05-24 16:44:00,112.33,112.33,112.265,112.29,456800002.0
2007-05-24 16:45:00,112.3,112.32,112.23,112.23,352700001.0
2007-05-24 16:46:00,112.23,112.28,112.23,112.25,233100000.0
2007-05-24 16:47:00,112.26,112.28,112.23,112.28,534699998.0
2007-05-24 16:48:00,112.28,112.29,112.27,112.27,64100000.0
2007-05-24 16:49:00,112.255,112.28,112.24,112.24,307999998.0
2007-05-24 16:50:00,112.24,112.26,112.22,112.23,310899997.0
2007-05-24 16:51:00,112.23,112.24,112.165,112.21,676999994.0
2007-05-24 16:52:00,112.22,112.22,112.18,112.2,454199993.0
2007-05-24 16:53:00,112.195,112.195,112.125,112.13,471299996.0
2007-05-24 16:54:00,112.14,112.18,112.12,112.165,557999996.0
2007-05-24 16:55:00,112.16,112.17,112.11,112.15,265300002.0
2007-05-24 16:56:00,112.16,112.16,112.11,112.13,302499998.0
2007-05-24 16:57:00,112.13,112.14,112.1,112.11,440299998.0
2007-05-24 16:58:00,112.105,112.14,112.08,112.12,521199999.0
2007-05-24 16:59:00,112.12,112.13,112.115,112.13,206000000.0
2007-05-24 17:00:00,112.13,112.16,112.12,112.15,380599999.0
2007-05-24 17:01:00,112.16,112.16,112.13,112.16,218100000.0
2007-05-24 17:02:00,112.16,112.23,112.15,112.2,603499995.0
2007-05-24 17:03:00,112.21,112.22,112.11,112.13,573099997.0
2007-05-24 17:04:00,112.14,112.17,112.13,112.16,457499998.0
2007-05-24 17:05:00,112.16,112.18,112.13,112.13,287700000.0
2007-05-24 17:06:00,112.13,112.15,112.11,112.11,194600000.0
2007-05-24 17:07:00,112.11,112.13,112.105,112.11,266300000.0
2007-05-24 17:08:00,112.11,112.13,112.08,112.11,274200000.0
2007-05-24 17:09:00,112.11,112.14,112.1,112.11,439299998.0
2007-05-24 17:10:00,112.11,112.15,112.105,112.15,545899997.0
2007-05-24 17:11:00,112.14,112.17,112.13,112.14,368299999.0
2007-05-24 17:12:00,112.14,112.16,112.12,112.15,289900001.0
2007-05-24 17:13:00,112.16,112.16,112.14,112.16,89400000.0
2007-05-24 17:14:00,112.16,112.19,112.13,112.15,580299997.0
2007-05-24 17:15:00,112.15,112.15,112.08,112.1,419699998.0
2007-05-24 17:16:00,112.09,112.14,112.09,112.13,181100000.0
2007-05-24 17:17:00,112.13,112.13,112.07,112.09,305800000.0
2007-05-24 17:18:00,112.09,112.12,112.09,112.11,237400000.0
2007-05-24 17:19:00,112.11,112.11,112.065,112.065,254600000.0
2007-05-24 17:20:00,112.07,112.07,112.03,112.03,263100000.0
2007-05-24 17:21:00,112.035,112.04,111.99,112.0,370200000.0
2007-05-24 17:22:00,112.005,112.05,112.0,112.04,507700000.0
2007-05-24 17:23:00,112.04,112.07,112.02,112.03,329200000.0
2007-05-24 17:24:00,112.02,112.03,112.01,112.03,401100000.0
2007-05-24 17:25:00,112.03,112.04,112.0,112.04,466299998.0
2007-05-24 17:26:00,112.03,112.06,112.02,112.045,168499999.0
2007-05-24 17:27:00,112.045,112.06,111.985,112.01,269400000.0
2007-05-24 17:28:00,112.01,112.03,111.98,111.99,410500000.0
2007-05-24 17:29:00,111.98,112.04,111.97,112.04,476499998.0
2007-05-24 17:30:00,112.035,112.06,112.03,112.035,128499999.0
2007-05-24 17:31:00,112.03,112.06,112.03,112.04,307799998.0
2007-05-24 17:32:00,112.05,112.07,112.025,112.06,219199998.0
2007-05-24 17:33:00,112.065,112.065,112.045,112.05,25600000.0
2007-05-24 17:34:00,112.05,112.06,112.03,112.06,289599998.0
2007-05-24 17:35:00,112.06,112.09,112.04,112.06,242899997.0
2007-05-24 17:36:00,112.055,112.09,112.05,112.07,212199998.0
2007-05-24 17:37:00,112.07,112.09,112.04,112.09,422499995.0
2007-05-24 17:38:00,112.09,112.09,112.06,112.07,99700000.0
2007-05-24 17:39:00,112.06,112.07,112.03,112.05,201399996.0
2007-05-24 17:40:00,112.06,112.07,112.04,112.06,251599994.0
2007-05-24 17:41:00,112.05,112.07,112.03,112.03,328799998.0
2007-05-24 17:42:00,112.04,112.04,111.98,112.0,476700000.0
2007-05-24 17:43:00,111.985,112.01,111.985,112.01,331899999.0
2007-05-24 17:44:00,111.995,112.03,111.995,112.03,278100000.0
2007-05-24 17:45:00,112.035,112.035,112.01,112.02,291499999.0
2007-05-24 17:46:00,112.015,112.03,111.99,112.005,408900000.0
2007-05-24 17:47:00,112.0,112.01,111.85,111.96,422599997.0
2007-05-24 17:48:00,111.96,111.98,111.95,111.97,193499999.0
2007-05-24 17:49:00,111.97,111.98,111.85,111.94,226800000.0
2007-05-24 17:50:00,111.94,111.98,111.93,111.97,466699998.0
2007-05-24 17:51:00,111.96,111.99,111.95,111.99,313999998.0
2007-05-24 17:52:00,111.965,112.06,111.965,112.02,592600000.0
2007-05-24 17:53:00,112.03,112.03,111.98,112.0,460499996.0
2007-05-24 17:54:00,111.99,112.02,111.97,112.02,314600000.0
2007-05-24 17:55:00,112.01,112.015,111.99,111.995,267099999.0
2007-05-24 17:56:00,111.99,112.005,111.99,112.005,126499999.0
2007-05-24 17:57:00,112.0,112.02,111.99,112.02,186399997.0
2007-05-24 17:58:00,112.02,112.05,112.0,112.05,538399995.0
2007-05-24 17:59:00,112.04,112.06,112.02,112.03,250599998.0
2007-05-24 18:00:00,112.03,112.04,112.02,112.04,159400000.0
2007-05-24 18:01:00,112.04,112.05,112.01,112.03,250600000.0
2007-05-24 18:02:00,112.03,112.04,112.03,112.03,141900000.0
2007-05-24 18:03:00,112.03,112.08,112.03,112.08,278499999.0
2007-05-24 18:04:00,112.08,112.11,112.07,112.07,454499997.0
2007-05-24 18:05:00,112.08,112.08,112.04,112.06,413100000.0
2007-05-24 18:06:00,112.055,112.1,112.055,112.09,392799999.0
2007-05-24 18:07:00,112.11,112.11,112.09,112.1,171400000.0
2007-05-24 18:08:00,112.1,112.105,112.09,112.1,278499998.0
2007-05-24 18:09:00,112.12,112.16,112.11,112.145,399099998.0
2007-05-24 18:10:00,112.14,112.15,112.11,112.11,328399997.0
2007-05-24 18:11:00,112.12,112.12,112.09,112.1,325500000.0
2007-05-24 18:12:00,112.095,112.1,112.08,112.08,266299999.0
2007-05-24 18:13:00,112.08,112.095,112.08,112.09,219799999.0
2007-05-24 18:14:00,112.085,112.1,112.08,112.08,309499996.0
2007-05-24 18:15:00,112.08,112.12,112.08,112.12,307000001.0
2007-05-24 18:16:00,112.12,112.12,112.12,112.12,179800000.0
2007-05-24 18:17:00,112.12,112.13,112.1,112.12,309599997.0
2007-05-24 18:18:00,112.13,112.13,112.105,112.105,123599999.0
2007-05-24 18:19:00,112.085,112.12,112.085,112.11,198000000.0
2007-05-24 18:20:00,112.11,112.11,112.09,112.09,233300000.0
2007-05-24 18:21:00,112.09,112.09,112.06,112.065,296900000.0
2007-05-24 18:22:00,112.06,112.065,112.01,112.03,330100000.0
2007-05-24 18:23:00,112.04,112.04,112.02,112.03,102200000.0
2007-05-24 18:24:00,112.03,112.06,112.02,112.05,282700000.0
2007-05-24 18:25:00,112.05,112.05,112.03,112.05,277100000.0
2007-05-24 18:26:00,112.05,112.06,112.05,112.06,109500000.0
2007-05-24 18:27:00,112.06,112.06,112.02,112.03,321799998.0
2007-05-24 18:28:00,112.04,112.05,112.02,112.05,374599992.0
2007-05-24 18:29:00,112.05,112.08,112.05,112.07,246000000.0
2007-05-24 18:30:00,112.07,112.07,112.05,112.06,81500000.0
2007-05-24 18:31:00,112.06,112.06,112.04,112.04,57400000.0
2007-05-24 18:32:00,112.04,112.04,112.02,112.02,95500000.0
2007-05-24 18:33:00,112.02,112.03,112.0,112.0,200499999.0
2007-05-24 18:34:00,112.01,112.01,111.98,111.99,330199995.0
2007-05-24 18:35:00,111.99,112.0,111.98,111.995,174299999.0
2007-05-24 18:36:00,111.98,111.985,111.94,111.96,294700000.0
2007-05-24 18:37:00,111.96,111.96,111.85,111.94,471800000.0
2007-05-24 18:38:00,111.945,111.945,111.89,111.9,536300000.0
2007-05-24 18:39:00,111.9,111.93,111.9,111.93,156500000.0
2007-05-24 18:40:00,111.94,111.97,111.94,111.97,206200000.0
2007-05-24 18:41:00,111.97,111.97,111.97,111.97,131400000.0
2007-05-24 18:42:00,111.97,111.97,111.85,111.85,275499994.0
2007-05-24 18:43:00,111.96,111.97,111.835,111.96,253599999.0
2007-05-24 18:44:00,111.96,111.98,111.96,111.97,210900000.0
2007-05-24 18:45:00,111.96,111.96,111.96,111.96,13500000.0
2007-05-24 18:46:00,111.97,111.97,111.95,111.97,173899995.0
2007-05-24 18:47:00,111.97,111.98,111.97,111.98,65299999.0
2007-05-24 18:48:00,111.98,111.99,111.98,111.99,260700000.0
2007-05-24 18:49:00,111.99,112.005,111.98,111.99,259199997.0
2007-05-24 18:50:00,112.0,112.0,111.98,111.99,287699998.0
2007-05-24 18:51:00,111.99,112.0,111.99,112.0,49900000.0
2007-05-24 18:52:00,112.0,112.0,111.99,111.99,44700000.0
2007-05-24 18:53:00,111.99,111.99,111.97,111.97,12800000.0
2007-05-24 18:54:00,111.99,112.0,111.99,111.99,47800000.0
2007-05-24 18:55:00,111.995,112.0,111.98,111.99,213700001.0
2007-05-24 18:56:00,111.99,111.99,111.97,111.97,257700000.0
2007-05-24 18:57:00,111.98,111.98,111.93,111.93,219200000.0
2007-05-24 18:58:00,111.95,111.97,111.85,111.85,282599998.0
2007-05-24 18:59:00,111.96,111.98,111.95,111.96,144400000.0
2007-05-24 19:00:00,111.96,111.965,111.96,111.96,107700000.0
2007-05-24 19:01:00,111.96,111.97,111.85,111.85,41500000.0
2007-05-24 19:02:00,111.96,111.96,111.94,111.94,74899999.0
2007-05-24 19:04:00,111.96,111.96,111.95,111.95,76199999.0
2007-05-24 19:05:00,111.95,111.95,111.92,111.92,133700000.0
2007-05-24 19:06:00,111.93,111.935,111.93,111.93,121000000.0
2007-05-24 19:07:00,111.93,111.93,111.92,111.93,65299999.0
2007-05-24 19:08:00,111.93,111.93,111.85,111.85,42300000.0
2007-05-24 19:09:00,111.92,111.92,111.895,111.895,133000000.0
2007-05-24 19:10:00,111.89,111.91,111.89,111.895,204900000.0
2007-05-24 19:11:00,111.9,111.9,111.86,111.86,238599998.0
2007-05-24 19:12:00,111.86,111.89,111.85,111.88,189700000.0
2007-05-24 19:13:00,111.88,111.9,111.86,111.88,241800000.0
2007-05-24 19:14:00,111.875,111.88,111.87,111.87,58900000.0
2007-05-24 19:15:00,111.86,111.88,111.86,111.875,98899999.0
2007-05-24 19:16:00,111.88,111.89,111.87,111.88,97400000.0
2007-05-24 19:17:00,111.88,111.91,111.88,111.905,170700000.0
2007-05-24 19:18:00,111.9,111.91,111.89,111.89,60000000.0
2007-05-24 19:19:00,111.89,111.9,111.89,111.9,57500000.0
2007-05-24 19:20:00,111.895,111.9,111.88,111.89,76600000.0
2007-05-24 19:21:00,111.88,111.88,111.865,111.88,109199999.0
2007-05-24 19:22:00,111.88,111.88,111.855,111.86,343200001.0
2007-05-24 19:23:00,111.86,111.89,111.85,111.89,234000001.0
2007-05-24 19:24:00,111.885,111.89,111.88,111.89,60400000.0
2007-05-24 19:25:00,111.89,111.89,111.86,111.87,211000002.0
2007-05-24 19:26:00,111.87,111.89,111.87,111.89,110900001.0
2007-05-24 19:27:00,111.89,111.91,111.89,111.91,136500002.0
2007-05-24 19:28:00,111.92,111.92,111.9,111.9,387699999.0
2007-05-24 19:29:00,111.9,111.93,111.9,111.91,251299999.0
2007-05-24 19:30:00,111.91,111.92,111.91,111.91,197399998.0
2007-05-24 19:31:00,111.91,111.925,111.9,111.925,140899999.0
2007-05-24 19:32:00,111.92,111.93,111.92,111.93,313900001.0
2007-05-24 19:33:00,111.925,111.93,111.92,111.925,79400001.0
2007-05-24 19:34:00,111.92,111.94,111.92,111.93,339399999.0
2007-05-24 19:35:00,111.93,111.95,111.92,111.94,220700001.0
2007-05-24 19:36:00,111.95,111.95,111.94,111.95,131899998.0
2007-05-24 19:37:00,111.95,111.95,111.95,111.95,23000000.0
2007-05-24 19:38:00,111.95,111.95,111.95,111.95,32500000.0
2007-05-24 19:39:00,111.95,111.95,111.925,111.925,64600000.0
2007-05-24 19:40:00,111.925,111.93,111.91,111.92,56600000.0
2007-05-24 19:41:00,111.92,111.93,111.905,111.93,35900000.0
2007-05-24 19:42:00,111.925,111.925,111.925,111.925,4000000.0
2007-05-24 19:43:00,111.93,111.935,111.93,111.935,46900001.0
2007-05-24 19:44:00,111.935,111.945,111.93,111.945,104200002.0
2007-05-24 19:45:00,111.945,111.945,111.93,111.93,181300000.0
2007-05-24 19:46:00,111.93,111.96,111.93,111.96,75000000.0
2007-05-24 19:47:00,111.96,111.96,111.92,111.94,48700000.0
2007-05-24 19:48:00,111.94,111.95,111.94,111.945,89699998.0
2007-05-24 19:49:00,111.95,111.96,111.94,111.94,95300000.0
2007-05-24 19:50:00,111.95,111.95,111.93,111.93,51800000.0
2007-05-24 19:51:00,111.91,111.94,111.91,111.93,90000000.0
2007-05-24 19:52:00,111.94,111.94,111.92,111.93,77999999.0
2007-05-24 19:53:00,111.93,111.93,111.91,111.92,45500000.0
2007-05-24 19:54:00,111.92,111.94,111.91,111.94,124500000.0
2007-05-24 19:55:00,111.94,111.94,111.935,111.935,14400000.0
2007-05-24 19:56:00,111.94,111.94,111.92,111.94,52999999.0
2007-05-24 19:57:00,111.94,111.97,111.92,111.95,141500000.0
2007-05-24 19:58:00,111.94,112.0,111.94,112.0,296199998.0
2007-05-24 19:59:00,112.0,112.02,111.99,112.01,309899997.0
2007-05-24 20:00:00,112.0,112.01,111.99,112.0,214699997.0
2007-05-24 20:01:00,112.0,112.04,111.995,112.02,197699999.0
2007-05-24 20:02:00,112.03,112.03,112.005,112.015,282299997.0
2007-05-24 20:03:00,112.02,112.04,112.02,112.04,72299998.0
2007-05-24 20:04:00,112.04,112.04,112.02,112.025,41100000.0
2007-05-24 20:05:00,112.04,112.04,112.02,112.02,63900000.0
2007-05-24 20:06:00,112.03,112.05,112.015,112.05,411199996.0
2007-05-24 20:07:00,112.04,112.05,112.005,112.01,175799999.0
2007-05-24 20:08:00,112.01,112.02,112.0,112.02,47900000.0
2007-05-24 20:09:00,112.02,112.02,112.0,112.01,137900000.0
2007-05-24 20:10:00,112.02,112.03,112.01,112.02,67500000.0
2007-05-24 20:11:00,112.02,112.02,112.005,112.005,44500000.0
2007-05-24 20:12:00,112.01,112.02,112.01,112.02,41300000.0
2007-05-24 20:13:00,112.02,112.02,111.99,111.99,146500000.0
2007-05-24 20:14:00,111.985,111.985,111.98,111.98,45300000.0
2007-05-24 20:15:00,111.98,111.99,111.965,111.965,285400000.0
2007-05-24 20:16:00,111.97,111.98,111.97,111.97,161299998.0
2007-05-24 20:17:00,111.97,111.98,111.97,111.97,202600000.0
2007-05-24 20:18:00,111.97,111.97,111.96,111.97,44500000.0
2007-05-24 20:19:00,111.97,111.97,111.925,111.93,206399998.0
2007-05-24 20:20:00,111.95,111.95,111.93,111.95,97199999.0
2007-05-24 20:21:00,111.94,111.96,111.93,111.93,117599999.0
2007-05-24 20:22:00,111.93,111.95,111.92,111.94,106500000.0
2007-05-24 20:23:00,111.95,111.96,111.94,111.96,164399999.0
2007-05-24 20:24:00,111.96,111.97,111.96,111.97,85700000.0
2007-05-24 20:25:00,111.955,111.97,111.955,111.96,99900001.0
2007-05-24 20:26:00,111.97,111.97,111.96,111.97,70600000.0
2007-05-24 20:27:00,111.965,112.0,111.96,111.995,24700000.0
2007-05-24 20:28:00,111.98,112.0,111.975,111.99,70900000.0
2007-05-24 20:29:00,111.99,112.0,111.97,111.985,116000000.0
2007-05-24 20:30:00,111.98,112.01,111.975,111.995,139299999.0
2007-05-24 20:31:00,112.0,112.0,112.0,112.0,4800000.0
2007-05-24 20:32:00,111.99,112.01,111.98,112.0,155199999.0
2007-05-24 20:33:00,112.0,112.01,111.99,112.01,80200001.0
2007-05-24 20:34:00,112.01,112.01,112.0,112.01,35800000.0
2007-05-24 20:35:00,112.01,112.04,112.01,112.015,105200000.0
2007-05-24 20:36:00,112.03,112.03,111.99,112.0,155400000.0
2007-05-24 20:37:00,112.01,112.01,111.99,112.0,133200000.0
2007-05-24 20:38:00,111.99,112.0,111.98,111.99,223900000.0
2007-05-24 20:39:00,111.99,111.99,111.98,111.99,101700000.0
2007-05-24 20:40:00,111.985,112.0,111.95,111.99,173500000.0
2007-05-24 20:41:00,111.99,111.99,111.96,111.96,189700000.0
2007-05-24 20:42:00,111.96,111.96,111.95,111.96,225000000.0
2007-05-24 20:43:00,111.96,111.96,111.96,111.96,17500000.0
2007-05-24 20:44:00,111.96,111.97,111.94,111.96,84399999.0
2007-05-24 20:45:00,111.95,111.96,111.94,111.94,80500000.0
2007-05-24 20:46:00,111.94,111.96,111.935,111.95,199600000.0
2007-05-24 20:47:00,111.95,111.97,111.95,111.96,281899996.0
2007-05-24 20:48:00,111.96,111.97,111.935,111.97,316199997.0
2007-05-24 20:49:00,111.97,111.99,111.95,111.99,443699996.0
2007-05-24 20:50:00,111.99,112.0,111.98,111.985,70000000.0
2007-05-24 20:51:00,111.98,112.0,111.98,111.98,174100000.0
2007-05-24 20:52:00,111.98,111.98,111.95,111.96,356499999.0
2007-05-24 20:53:00,111.97,111.98,111.97,111.97,54199999.0
2007-05-24 20:54:00,111.975,111.98,111.955,111.97,153799998.0
2007-05-24 20:55:00,111.97,111.97,111.97,111.97,28000000.0
2007-05-24 20:56:00,111.97,112.0,111.97,111.99,47800000.0
2007-05-24 20:57:00,111.98,111.99,111.975,111.99,91500000.0
2007-05-24 20:58:00,111.98,112.02,111.97,112.02,193100000.0
2007-05-24 20:59:00,112.01,112.01,112.0,112.0,105500000.0
2007-05-24 21:00:00,112.01,112.02,112.0,112.0,329000004.0
2007-05-24 21:01:00,112.01,112.01,111.99,111.995,140800000.0
2007-05-24 21:02:00,111.995,111.995,111.98,111.98,197600000.0
2007-05-24 21:03:00,111.98,111.995,111.98,111.98,200100000.0
2007-05-24 21:04:00,111.98,111.985,111.955,111.97,86199999.0
2007-05-24 21:05:00,111.97,111.97,111.94,111.955,135799998.0
2007-05-24 21:06:00,111.955,111.96,111.95,111.96,48699999.0
2007-05-24 21:07:00,111.96,111.97,111.96,111.96,21600000.0
2007-05-24 21:08:00,111.96,111.96,111.96,111.96,7200000.0
2007-05-24 21:09:00,111.96,111.99,111.96,111.99,123499999.0
2007-05-24 21:10:00,111.99,111.99,111.98,111.99,110599996.0
2007-05-24 21:11:00,111.99,111.99,111.97,111.98,117799997.0
2007-05-24 21:12:00,111.97,111.98,111.97,111.98,131400000.0
2007-05-24 21:13:00,111.98,111.99,111.98,111.99,121699999.0
2007-05-24 21:14:00,111.99,111.99,111.99,111.99,130399996.0
2007-05-24 21:15:00,111.995,112.0,111.975,111.975,130299999.0
2007-05-24 21:16:00,111.99,111.995,111.965,111.985,262099997.0
2007-05-24 21:17:00,111.99,112.0,111.98,111.98,131899998.0
2007-05-24 21:18:00,111.98,111.98,111.94,111.98,112400000.0
2007-05-24 21:19:00,111.97,111.97,111.93,111.93,67699999.0
2007-05-24 21:20:00,111.955,111.97,111.93,111.94,82300001.0
2007-05-24 21:21:00,111.975,111.98,111.94,111.95,151400001.0
2007-05-24 21:22:00,111.98,111.98,111.95,111.98,10400000.0
2007-05-24 21:23:00,111.975,111.98,111.97,111.98,27899999.0
2007-05-24 21:24:00,111.95,111.97,111.93,111.97,42400000.0
2007-05-24 21:25:00,111.965,111.965,111.93,111.96,93699996.0
2007-05-24 21:26:00,111.96,111.98,111.93,111.97,103500000.0
2007-05-24 21:27:00,111.97,111.97,111.95,111.96,77500000.0
2007-05-24 21:28:00,111.955,111.955,111.89,111.93,167300000.0
2007-05-24 21:29:00,111.93,111.93,111.88,111.895,240300000.0
2007-05-24 21:30:00,111.89,111.9,111.83,111.87,609999995.0
2007-05-24 21:31:00,111.87,111.87,111.82,111.82,352799999.0
2007-05-24 21:32:00,111.81,111.83,111.805,111.81,360399993.0
2007-05-24 21:33:00,111.82,111.84,111.785,111.785,191400000.0
2007-05-24 21:34:00,111.815,111.82,111.8,111.81,130499999.0
2007-05-24 21:35:00,111.81,111.82,111.81,111.81,119300000.0
2007-05-24 21:36:00,111.81,111.82,111.8,111.81,431600001.0
2007-05-24 21:37:00,111.81,111.85,111.8,111.815,301300000.0
2007-05-24 21:38:00,111.815,111.82,111.805,111.81,224799999.0
2007-05-24 21:39:00,111.81,111.81,111.795,111.81,280499998.0
2007-05-24 21:40:00,111.81,111.81,111.775,111.79,274999996.0
2007-05-24 21:41:00,111.81,111.81,111.8,111.805,324399994.0
2007-05-24 21:42:00,111.805,111.83,111.8,111.82,247799998.0
2007-05-24 21:43:00,111.81,111.82,111.81,111.81,120699999.0
2007-05-24 21:44:00,111.82,111.9,111.82,111.89,168600000.0
2007-05-24 21:45:00,111.885,111.91,111.88,111.91,309300000.0
2007-05-24 21:46:00,111.91,111.92,111.89,111.92,528899998.0
2007-05-24 21:47:00,111.93,111.93,111.88,111.9,574999995.0
2007-05-24 21:48:00,111.91,111.93,111.89,111.915,235100000.0
2007-05-24 21:49:00,111.92,111.93,111.91,111.92,350699999.0
2007-05-24 21:50:00,111.91,111.95,111.91,111.95,128399999.0
2007-05-24 21:51:00,111.94,111.95,111.92,111.93,350600002.0
2007-05-24 21:52:00,111.925,111.93,111.92,111.93,183300000.0
2007-05-24 21:53:00,111.92,111.93,111.905,111.91,213199999.0
2007-05-24 21:54:00,111.91,111.92,111.86,111.89,491599998.0
2007-05-24 21:55:00,111.88,111.88,111.845,111.865,280599997.0
2007-05-24 21:56:00,111.865,111.87,111.835,111.84,360399996.0
2007-05-24 21:57:00,111.84,111.84,111.81,111.84,73200000.0
2007-05-24 21:58:00,111.85,111.86,111.805,111.85,193099996.0
2007-05-24 21:59:00,111.85,111.87,111.825,111.85,649899997.0
2007-05-24 22:00:00,111.85,111.87,111.85,111.87,249999998.0
2007-05-24 22:01:00,111.865,111.9,111.865,111.89,212200000.0
2007-05-24 22:02:00,111.89,111.98,111.89,111.97,252900000.0
2007-05-24 22:03:00,111.97,111.97,111.95,111.95,183200000.0
2007-05-24 22:04:00,111.96,111.98,111.95,111.97,112900000.0
2007-05-24 22:05:00,111.96,111.96,111.94,111.945,223900000.0
2007-05-24 22:06:00,111.95,111.96,111.94,111.94,57300000.0
2007-05-24 22:07:00,111.94,111.94,111.935,111.935,18400000.0
2007-05-24 22:08:00,111.94,111.94,111.925,111.925,27200000.0
2007-05-24 22:09:00,111.93,111.94,111.93,111.93,17600000.0
2007-05-24 22:10:00,111.94,111.94,111.915,111.94,20000000.0
2007-05-24 22:11:00,111.94,111.94,111.91,111.91,135700000.0
2007-05-24 22:12:00,111.92,111.95,111.92,111.95,176100000.0
2007-05-24 22:13:00,111.94,111.94,111.93,111.935,31700000.0
2007-05-24 22:15:00,111.94,111.95,111.93,111.93,60400000.0
2007-05-24 22:16:00,111.935,111.935,111.93,111.93,87800000.0
2007-05-24 22:17:00,111.925,111.95,111.925,111.93,97900000.0
2007-05-24 22:18:00,111.93,111.93,111.895,111.93,96400000.0
2007-05-24 22:19:00,111.93,111.93,111.92,111.92,27700000.0
2007-05-24 22:20:00,111.91,111.93,111.91,111.93,41000000.0
2007-05-24 22:21:00,111.93,111.93,111.9,111.92,52700000.0
2007-05-24 22:22:00,111.93,111.94,111.92,111.94,33800000.0
2007-05-24 22:23:00,111.93,111.94,111.92,111.94,115500000.0
2007-05-24 22:24:00,111.95,111.95,111.94,111.95,70500000.0
2007-05-24 22:25:00,111.95,111.95,111.95,111.95,19200000.0
2007-05-24 22:26:00,111.96,111.97,111.95,111.97,54000000.0
2007-05-24 22:27:00,111.96,111.97,111.96,111.97,29300000.0
2007-05-24 22:28:00,111.96,111.96,111.96,111.96,19200000.0
2007-05-24 22:29:00,111.96,111.96,111.93,111.93,39700000.0
2007-05-24 22:30:00,111.94,111.95,111.92,111.94,71100000.0
2007-05-24 22:31:00,111.95,111.95,111.94,111.95,26400000.0
2007-05-24 22:32:00,111.95,111.95,111.94,111.94,8000000.0
2007-05-24 22:33:00,111.94,111.94,111.93,111.93,49700000.0
2007-05-24 22:34:00,111.925,111.94,111.925,111.935,55700000.0
2007-05-24 22:35:00,111.95,111.95,111.95,111.95,1600000.0
2007-05-24 22:36:00,111.95,111.95,111.935,111.945,32500000.0
2007-05-24 22:37:00,111.95,111.95,111.94,111.95,83600000.0
2007-05-24 22:38:00,111.94,111.95,111.925,111.95,65100000.0
2007-05-24 22:39:00,111.95,111.95,111.94,111.95,40100000.0
2007-05-24 22:40:00,111.95,111.95,111.94,111.94,14400000.0
2007-05-24 22:41:00,111.94,111.95,111.94,111.95,27200000.0
2007-05-24 22:42:00,111.95,111.95,111.925,111.925,32000000.0
2007-05-24 22:43:00,111.925,111.94,111.925,111.925,17600000.0
2007-05-24 22:44:00,111.94,111.95,111.94,111.95,11200000.0
2007-05-24 22:45:00,111.94,111.95,111.935,111.935,92800000.0
2007-05-24 22:46:00,111.94,111.94,111.93,111.94,11600000.0
2007-05-24 22:47:00,111.93,111.95,111.91,111.94,110000000.0
2007-05-24 22:48:00,111.935,111.97,111.935,111.97,25800000.0
2007-05-24 22:49:00,111.97,111.97,111.945,111.945,12000000.0
2007-05-24 22:50:00,111.96,111.97,111.94,111.96,62800000.0
2007-05-24 22:51:00,111.97,111.98,111.94,111.96,111500000.0
2007-05-24 22:52:00,111.965,112.0,111.965,112.0,141800000.0
2007-05-24 22:53:00,112.01,112.01,111.975,111.975,226900000.0
2007-05-24 22:54:00,111.99,112.0,111.975,111.99,102200000.0
2007-05-24 22:55:00,111.99,112.0,111.975,111.99,113600000.0
2007-05-24 22:56:00,111.97,112.0,111.97,112.0,47300000.0
2007-05-24 22:57:00,112.0,112.01,112.0,112.0,58300000.0
2007-05-24 22:58:00,112.0,112.03,111.99,112.0,92400000.0
2007-05-24 22:59:00,112.02,112.02,112.0,112.0,22300000.0
2007-05-24 23:00:00,112.01,112.01,111.975,111.99,76400000.0
2007-05-24 23:01:00,112.0,112.0,111.935,111.96,67900000.0
2007-05-24 23:02:00,111.95,111.96,111.95,111.96,42500000.0
2007-05-24 23:03:00,111.94,111.96,111.94,111.96,25500000.0
2007-05-24 23:04:00,111.97,111.97,111.95,111.95,62700000.0
2007-05-24 23:05:00,111.96,111.96,111.94,111.94,10100000.0
2007-05-24 23:06:00,111.96,111.96,111.93,111.94,42000000.0
2007-05-24 23:07:00,111.93,111.96,111.93,111.96,25000000.0
2007-05-24 23:09:00,111.94,111.95,111.94,111.95,61100000.0
2007-05-24 23:10:00,111.94,111.96,111.92,111.92,61100000.0
2007-05-24 23:11:00,111.93,111.94,111.905,111.915,62100000.0
2007-05-24 23:12:00,111.92,111.92,111.92,111.92,8500000.0
2007-05-24 23:13:00,111.95,111.95,111.93,111.94,43600000.0
2007-05-24 23:14:00,111.94,111.94,111.92,111.92,30300000.0
2007-05-24 23:15:00,111.91,111.92,111.9,111.92,21800000.0
2007-05-24 23:16:00,111.92,111.93,111.9,111.9,38800000.0
2007-05-24 23:17:00,111.91,111.915,111.89,111.905,99000000.0
2007-05-24 23:18:00,111.91,111.91,111.905,111.905,41500000.0
2007-05-24 23:19:00,111.9,111.9,111.89,111.89,17000000.0
2007-05-24 23:20:00,111.89,111.89,111.89,111.89,8500000.0
2007-05-24 23:21:00,111.9,111.91,111.9,111.91,16500000.0
2007-05-24 23:22:00,111.91,111.915,111.9,111.9,54000000.0
2007-05-24 23:23:00,111.9,111.905,111.9,111.9,29000000.0
2007-05-24 23:24:00,111.9,111.905,111.895,111.905,58000000.0
2007-05-24 23:25:00,111.9,111.905,111.9,111.9,66000000.0
2007-05-24 23:26:00,111.9,111.9,111.9,111.9,8500000.0
2007-05-24 23:27:00,111.91,111.98,111.91,111.91,85000000.0
2007-05-24 23:28:00,111.895,111.895,111.895,111.895,10600000.0
2007-05-24 23:29:00,111.93,111.93,111.93,111.93,1600000.0
2007-05-24 23:30:00,111.93,111.935,111.93,111.935,38100000.0
2007-05-24 23:33:00,111.92,111.935,111.905,111.935,19200000.0
2007-05-24 23:34:00,111.94,111.94,111.94,111.94,1600000.0
2007-05-24 23:35:00,111.94,111.94,111.94,111.94,1600000.0
2007-05-24 23:36:00,111.94,111.97,111.92,111.92,65800000.0
2007-05-24 23:37:00,111.915,111.915,111.91,111.91,14400000.0
2007-05-24 23:38:00,111.92,111.92,111.91,111.91,38900000.0
2007-05-24 23:39:00,111.915,111.94,111.905,111.94,83900000.0
2007-05-24 23:40:00,111.94,111.94,111.915,111.93,24000000.0
2007-05-24 23:41:00,111.915,111.915,111.915,111.915,4000000.0
2007-05-24 23:42:00,111.93,111.93,111.93,111.93,6400000.0
2007-05-24 23:43:00,111.92,111.94,111.92,111.93,71900000.0
2007-05-24 23:44:00,111.93,111.94,111.92,111.935,39200000.0
2007-05-24 23:45:00,111.94,111.94,111.91,111.91,58299999.0
2007-05-24 23:46:00,111.91,111.92,111.89,111.89,69500000.0
2007-05-24 23:47:00,111.92,111.92,111.89,111.92,42500000.0
2007-05-24 23:48:00,111.915,111.915,111.91,111.91,27900000.0
2007-05-24 23:49:00,111.905,111.91,111.9,111.905,54600000.0
2007-05-24 23:50:00,111.91,111.94,111.885,111.93,73000000.0
2007-05-24 23:51:00,111.93,111.93,111.93,111.93,54000000.0
2007-05-24 23:52:00,111.915,111.93,111.9,111.92,95800000.0
2007-05-24 23:53:00,111.935,111.935,111.92,111.93,40000000.0
2007-05-24 23:54:00,111.93,111.95,111.93,111.945,46300000.0
2007-05-24 23:55:00,111.93,111.955,111.93,111.93,86500000.0
2007-05-24 23:56:00,111.95,111.95,111.94,111.95,38600000.0
2007-05-24 23:57:00,111.95,111.95,111.94,111.94,47100000.0
2007-05-24 23:58:00,111.915,111.95,111.915,111.945,111800000.0
2007-05-24 23:59:00,111.96,111.96,111.94,111.94,118700000.0
2007-05-25 00:00:00,111.94,111.95,111.92,111.94,124100000.0
2007-05-25 00:01:00,111.92,111.95,111.92,111.945,37800000.0
2007-05-25 00:02:00,111.96,111.96,111.93,111.94,118700000.0
2007-05-25 00:03:00,111.93,111.97,111.93,111.96,36200000.0
2007-05-25 00:04:00,111.945,111.97,111.945,111.945,19200000.0
2007-05-25 00:05:00,111.945,111.96,111.94,111.94,44800000.0
2007-05-25 00:06:00,111.94,111.945,111.935,111.94,26100000.0
2007-05-25 00:08:00,111.94,111.94,111.92,111.94,30100000.0
2007-05-25 00:10:00,111.93,111.94,111.91,111.91,90000000.0
2007-05-25 00:11:00,111.915,111.92,111.87,111.9,65300000.0
2007-05-25 00:12:00,111.9,111.91,111.88,111.885,92000000.0
2007-05-25 00:13:00,111.89,111.89,111.875,111.89,122900000.0
2007-05-25 00:14:00,111.89,111.89,111.89,111.89,10400000.0
2007-05-25 00:16:00,111.9,111.9,111.89,111.895,61000000.0
2007-05-25 00:17:00,111.9,111.9,111.88,111.88,36800000.0
2007-05-25 00:18:00,111.88,111.88,111.88,111.88,3200000.0
2007-05-25 00:19:00,111.88,111.88,111.86,111.86,9600000.0
2007-05-25 00:20:00,111.86,111.86,111.845,111.86,20000000.0
2007-05-25 00:21:00,111.86,111.86,111.86,111.86,97900000.0
2007-05-25 00:22:00,111.86,111.88,111.86,111.86,34600000.0
2007-05-25 00:23:00,111.87,111.87,111.87,111.87,5600000.0
2007-05-25 00:24:00,111.865,111.89,111.86,111.89,9600000.0
2007-05-25 00:25:00,111.89,111.9,111.89,111.9,15200000.0
2007-05-25 00:26:00,111.89,111.89,111.88,111.88,90500000.0
2007-05-25 00:27:00,111.88,111.89,111.88,111.88,79300000.0
2007-05-25 00:29:00,111.88,111.88,111.88,111.88,14900000.0
2007-05-25 00:30:00,111.88,111.88,111.88,111.88,38300000.0
2007-05-25 00:31:00,111.88,111.88,111.88,111.88,3200000.0
2007-05-25 00:32:00,111.88,111.89,111.88,111.89,44700000.0
2007-05-25 00:33:00,111.88,111.88,111.88,111.88,27400000.0
2007-05-25 00:34:00,111.88,111.89,111.88,111.89,78200000.0
2007-05-25 00:35:00,111.89,111.89,111.89,111.89,23200000.0
2007-05-25 00:36:00,111.89,111.89,111.89,111.89,23200000.0
2007-05-25 00:37:00,111.89,111.89,111.89,111.89,1600000.0
2007-05-25 00:38:00,111.89,111.9,111.89,111.9,9600000.0
2007-05-25 00:39:00,111.9,111.9,111.9,111.9,14400000.0
2007-05-25 00:40:00,111.91,111.91,111.91,111.91,2500000.0
2007-05-25 00:41:00,111.91,111.91,111.9,111.9,16800000.0
2007-05-25 00:42:00,111.905,111.92,111.9,111.92,66100000.0
2007-05-25 00:44:00,111.92,111.92,111.92,111.92,10400000.0
2007-05-25 00:45:00,111.92,111.93,111.91,111.92,79900000.0
2007-05-25 00:46:00,111.92,111.97,111.92,111.96,30000000.0
2007-05-25 00:47:00,111.96,111.96,111.935,111.935,7200000.0
2007-05-25 00:48:00,111.95,111.95,111.9,111.92,123100000.0
2007-05-25 00:49:00,111.93,111.93,111.915,111.93,40700000.0
2007-05-25 00:50:00,111.92,111.92,111.92,111.92,10400000.0
2007-05-25 00:51:00,111.92,111.93,111.92,111.92,8000000.0
2007-05-25 00:52:00,111.915,111.92,111.885,111.89,189200000.0
2007-05-25 00:53:00,111.89,111.9,111.87,111.89,60200000.0
2007-05-25 00:54:00,111.88,111.88,111.88,111.88,3200000.0
2007-05-25 00:55:00,111.89,111.89,111.89,111.89,3200000.0
2007-05-25 00:57:00,111.89,111.9,111.88,111.88,133500000.0
2007-05-25 00:58:00,111.89,111.895,111.89,111.89,49800000.0
2007-05-25 00:59:00,111.89,111.89,111.875,111.875,55700000.0
2007-05-25 01:00:00,111.875,111.88,111.855,111.87,246600000.0
2007-05-25 01:01:00,111.87,111.88,111.865,111.865,41300000.0
2007-05-25 01:02:00,111.865,111.87,111.86,111.87,44800000.0
2007-05-25 01:03:00,111.87,111.87,111.845,111.865,62000000.0
2007-05-25 01:04:00,111.87,111.875,111.805,111.84,188900000.0
2007-05-25 01:05:00,111.84,111.84,111.82,111.83,100000000.0
2007-05-25 01:06:00,111.835,111.86,111.83,111.83,62900000.0
2007-05-25 01:07:00,111.835,111.84,111.82,111.84,41400000.0
2007-05-25 01:08:00,111.84,111.84,111.82,111.84,60200000.0
2007-05-25 01:09:00,111.84,111.84,111.82,111.83,56000000.0
2007-05-25 01:10:00,111.83,111.84,111.8,111.82,61400000.0
2007-05-25 01:11:00,111.82,111.82,111.775,111.8,156800000.0
2007-05-25 01:12:00,111.79,111.82,111.775,111.81,100600000.0
2007-05-25 01:13:00,111.82,111.82,111.755,111.79,153700000.0
2007-05-25 01:14:00,111.79,111.8,111.77,111.8,82900000.0
2007-05-25 01:15:00,111.8,111.84,111.795,111.81,104700000.0
2007-05-25 01:16:00,111.82,111.83,111.8,111.81,46600000.0
2007-05-25 01:17:00,111.81,111.83,111.81,111.83,65600000.0
2007-05-25 01:18:00,111.82,111.85,111.82,111.85,91400000.0
2007-05-25 01:19:00,111.835,111.85,111.82,111.85,62900000.0
2007-05-25 01:20:00,111.84,111.86,111.82,111.86,129200000.0
2007-05-25 01:21:00,111.845,111.86,111.82,111.82,143300000.0
2007-05-25 01:22:00,111.84,111.85,111.825,111.85,71700000.0
2007-05-25 01:23:00,111.835,111.86,111.835,111.86,51200000.0
2007-05-25 01:24:00,111.855,111.855,111.84,111.84,32500000.0
2007-05-25 01:25:00,111.85,111.87,111.845,111.86,41100000.0
2007-05-25 01:26:00,111.86,111.86,111.84,111.86,23400000.0
2007-05-25 01:27:00,111.86,111.87,111.84,111.86,132800000.0
2007-05-25 01:28:00,111.86,111.87,111.84,111.86,130200000.0
2007-05-25 01:29:00,111.86,111.88,111.83,111.85,106900000.0
2007-05-25 01:30:00,111.83,111.94,111.83,111.865,341200000.0
2007-05-25 01:31:00,111.83,111.91,111.83,111.85,383100000.0
2007-05-25 01:32:00,111.865,111.865,111.8,111.82,353200000.0
2007-05-25 01:33:00,111.835,111.855,111.81,111.85,102300000.0
2007-05-25 01:34:00,111.85,111.86,111.835,111.835,70400000.0
2007-05-25 01:35:00,111.83,111.83,111.81,111.815,169300000.0
2007-05-25 01:36:00,111.815,111.825,111.81,111.82,62900000.0
2007-05-25 01:37:00,111.82,111.82,111.79,111.8,83700000.0
2007-05-25 01:38:00,111.8,111.8,111.7,111.72,272300000.0
2007-05-25 01:39:00,111.72,111.725,111.67,111.7,365400000.0
2007-05-25 01:40:00,111.71,111.71,111.645,111.67,445700000.0
2007-05-25 01:41:00,111.67,111.73,111.67,111.72,402100000.0
2007-05-25 01:42:00,111.715,111.73,111.71,111.715,194600000.0
2007-05-25 01:43:00,111.72,111.725,111.705,111.72,218700000.0
2007-05-25 01:44:00,111.71,111.72,111.68,111.71,362200000.0
2007-05-25 01:45:00,111.7,111.705,111.675,111.675,371500000.0
2007-05-25 01:46:00,111.675,111.71,111.675,111.69,284600000.0
2007-05-25 01:47:00,111.71,111.71,111.665,111.71,86000000.0
2007-05-25 01:48:00,111.71,111.75,111.7,111.74,168300000.0
2007-05-25 01:49:00,111.74,111.76,111.71,111.735,226100000.0
2007-05-25 01:50:00,111.74,111.76,111.74,111.76,511900000.0
2007-05-25 01:51:00,111.755,111.76,111.72,111.72,574700000.0
2007-05-25 01:52:00,111.72,111.75,111.715,111.75,286100000.0
2007-05-25 01:53:00,111.75,111.77,111.74,111.76,183300000.0
2007-05-25 01:54:00,111.76,111.77,111.745,111.76,201700000.0
2007-05-25 01:55:00,111.77,111.77,111.77,111.77,1600000.0
2007-05-25 01:56:00,111.765,111.77,111.76,111.77,21600000.0
2007-05-25 01:57:00,111.77,111.77,111.73,111.73,190000000.0
2007-05-25 01:58:00,111.73,111.74,111.72,111.72,188200000.0
2007-05-25 01:59:00,111.72,111.78,111.72,111.77,180700000.0
2007-05-25 02:00:00,111.78,111.79,111.77,111.77,205200000.0
2007-05-25 02:01:00,111.77,111.77,111.75,111.75,229300000.0
2007-05-25 02:02:00,111.75,111.79,111.74,111.77,358900000.0
2007-05-25 02:03:00,111.77,111.78,111.74,111.75,248700000.0
2007-05-25 02:04:00,111.76,111.76,111.745,111.76,93000000.0
2007-05-25 02:05:00,111.75,111.76,111.74,111.745,63200000.0
2007-05-25 02:06:00,111.745,111.77,111.745,111.77,49900000.0
2007-05-25 02:07:00,111.77,111.77,111.75,111.755,103200000.0
2007-05-25 02:08:00,111.76,111.76,111.74,111.74,58900000.0
2007-05-25 02:09:00,111.73,111.74,111.72,111.74,98800000.0
2007-05-25 02:10:00,111.735,111.75,111.72,111.74,253000000.0
2007-05-25 02:11:00,111.75,111.76,111.74,111.75,33500000.0
2007-05-25 02:12:00,111.76,111.76,111.76,111.76,32000000.0
2007-05-25 02:13:00,111.75,111.77,111.75,111.77,62800000.0
2007-05-25 02:14:00,111.77,111.77,111.75,111.76,47100000.0
2007-05-25 02:15:00,111.75,111.76,111.745,111.76,36400000.0
2007-05-25 02:16:00,111.75,111.76,111.72,111.74,280000000.0
2007-05-25 02:17:00,111.74,111.75,111.74,111.74,25600000.0
2007-05-25 02:18:00,111.74,111.74,111.735,111.74,16800000.0
2007-05-25 02:19:00,111.735,111.75,111.73,111.75,99000000.0
2007-05-25 02:20:00,111.745,111.76,111.74,111.75,81700000.0
2007-05-25 02:21:00,111.75,111.75,111.73,111.73,147900000.0
2007-05-25 02:22:00,111.73,111.73,111.69,111.71,231300000.0
2007-05-25 02:23:00,111.71,111.73,111.7,111.72,193600000.0
2007-05-25 02:24:00,111.72,111.72,111.69,111.71,75100000.0
2007-05-25 02:25:00,111.71,111.71,111.71,111.71,40800000.0
2007-05-25 02:26:00,111.71,111.71,111.67,111.69,208300000.0
2007-05-25 02:27:00,111.69,111.7,111.68,111.685,130800000.0
2007-05-25 02:28:00,111.69,111.7,111.68,111.69,253900002.0
2007-05-25 02:29:00,111.69,111.7,111.67,111.68,255400001.0
2007-05-25 02:30:00,111.69,111.69,111.67,111.68,260000000.0
2007-05-25 02:31:00,111.675,111.68,111.67,111.67,94700000.0
2007-05-25 02:32:00,111.67,111.68,111.66,111.67,178400000.0
2007-05-25 02:33:00,111.67,111.67,111.64,111.65,109400000.0
2007-05-25 02:34:00,111.65,111.66,111.62,111.64,226200000.0
2007-05-25 02:35:00,111.64,111.64,111.6,111.6,180799998.0
2007-05-25 02:36:00,111.6,111.61,111.58,111.58,130400000.0
2007-05-25 02:37:00,111.58,111.6,111.57,111.59,92400000.0
2007-05-25 02:38:00,111.59,111.63,111.58,111.62,210800001.0
2007-05-25 02:39:00,111.62,111.62,111.55,111.555,254900000.0
2007-05-25 02:40:00,111.555,111.6,111.55,111.59,282000003.0
2007-05-25 02:41:00,111.59,111.61,111.575,111.6,143900000.0
2007-05-25 02:42:00,111.6,111.62,111.6,111.61,161800000.0
2007-05-25 02:43:00,111.6,111.61,111.57,111.595,406900000.0
2007-05-25 02:44:00,111.6,111.61,111.59,111.6,94600000.0
2007-05-25 02:45:00,111.595,111.62,111.59,111.6,163500000.0
2007-05-25 02:46:00,111.595,111.61,111.59,111.6,191400000.0
2007-05-25 02:47:00,111.605,111.62,111.6,111.62,97400000.0
2007-05-25 02:48:00,111.62,111.62,111.6,111.61,172200000.0
2007-05-25 02:49:00,111.61,111.62,111.57,111.59,262799999.0
2007-05-25 02:50:00,111.59,111.59,111.58,111.59,66900000.0
2007-05-25 02:51:00,111.595,111.61,111.59,111.59,156800000.0
2007-05-25 02:52:00,111.59,111.62,111.575,111.6,363299999.0
2007-05-25 02:53:00,111.61,111.61,111.6,111.61,6500000.0
2007-05-25 02:54:00,111.61,111.63,111.575,111.63,488300001.0
2007-05-25 02:55:00,111.63,111.65,111.59,111.61,688800003.0
2007-05-25 02:56:00,111.61,111.65,111.605,111.65,464400005.0
2007-05-25 02:57:00,111.67,111.68,111.67,111.675,261300000.0
2007-05-25 02:58:00,111.69,111.69,111.64,111.65,643399992.0
2007-05-25 02:59:00,111.65,111.66,111.64,111.645,435799999.0
2007-05-25 03:00:00,111.65,111.65,111.635,111.64,433799999.0
2007-05-25 03:01:00,111.64,111.64,111.6,111.6,288600000.0
2007-05-25 03:02:00,111.6,111.6,111.565,111.585,477800000.0
2007-05-25 03:03:00,111.585,111.59,111.575,111.58,183600003.0
2007-05-25 03:04:00,111.58,111.58,111.56,111.56,478900012.0
2007-05-25 03:05:00,111.57,111.57,111.47,111.49,646499999.0
2007-05-25 03:06:00,111.5,111.52,111.485,111.52,196800001.0
2007-05-25 03:07:00,111.52,111.55,111.49,111.5,288699997.0
2007-05-25 03:08:00,111.5,111.52,111.475,111.52,358300000.0
2007-05-25 03:09:00,111.52,111.53,111.46,111.47,212800000.0
2007-05-25 03:10:00,111.47,111.49,111.44,111.445,329999997.0
2007-05-25 03:11:00,111.46,111.48,111.43,111.47,485799990.0
2007-05-25 03:12:00,111.48,111.48,111.45,111.46,585599987.0
2007-05-25 03:13:00,111.46,111.47,111.43,111.43,473699994.0
2007-05-25 03:14:00,111.43,111.43,111.38,111.4,371899995.0
2007-05-25 03:15:00,111.4,111.46,111.4,111.43,514400000.0
2007-05-25 03:16:00,111.425,111.44,111.41,111.43,164800001.0
2007-05-25 03:17:00,111.415,111.46,111.415,111.455,185099997.0
2007-05-25 03:18:00,111.455,111.47,111.44,111.46,223099997.0
2007-05-25 03:19:00,111.455,111.485,111.44,111.47,401900002.0
2007-05-25 03:20:00,111.48,111.5,111.44,111.45,355399996.0
2007-05-25 03:21:00,111.45,111.46,111.44,111.46,160199998.0
2007-05-25 03:22:00,111.46,111.46,111.44,111.44,248699992.0
2007-05-25 03:23:00,111.45,111.47,111.45,111.47,86699999.0
2007-05-25 03:24:00,111.46,111.47,111.46,111.47,116400000.0
2007-05-25 03:25:00,111.45,111.46,111.45,111.46,167900000.0
2007-05-25 03:26:00,111.46,111.47,111.46,111.46,94400000.0
2007-05-25 03:27:00,111.455,111.47,111.44,111.47,247699993.0
2007-05-25 03:28:00,111.45,111.48,111.45,111.48,134200000.0
2007-05-25 03:29:00,111.48,111.52,111.48,111.51,176000000.0
2007-05-25 03:30:00,111.51,111.51,111.49,111.51,205700000.0
2007-05-25 03:31:00,111.51,111.52,111.5,111.5,206800000.0
2007-05-25 03:32:00,111.51,111.52,111.51,111.52,172000000.0
2007-05-25 03:33:00,111.515,111.53,111.5,111.505,188400005.0
2007-05-25 03:34:00,111.52,111.54,111.5,111.515,234300005.0
2007-05-25 03:35:00,111.52,111.53,111.495,111.52,295400000.0
2007-05-25 03:36:00,111.51,111.53,111.5,111.515,189900002.0
2007-05-25 03:37:00,111.53,111.54,111.49,111.51,333900007.0
2007-05-25 03:38:00,111.52,111.54,111.51,111.525,326000000.0
2007-05-25 03:39:00,111.525,111.54,111.52,111.52,215500000.0
2007-05-25 03:40:00,111.52,111.54,111.52,111.54,227900007.0
2007-05-25 03:41:00,111.54,111.54,111.53,111.54,37000000.0
2007-05-25 03:42:00,111.54,111.54,111.515,111.52,36400000.0
2007-05-25 03:43:00,111.53,111.53,111.48,111.51,175400005.0
2007-05-25 03:44:00,111.495,111.52,111.47,111.47,256000006.0
2007-05-25 03:45:00,111.49,111.5,111.47,111.47,147600003.0
2007-05-25 03:46:00,111.47,111.47,111.445,111.46,72899999.0
2007-05-25 03:47:00,111.45,111.49,111.44,111.48,114300001.0
2007-05-25 03:48:00,111.49,111.49,111.47,111.48,62900000.0
2007-05-25 03:49:00,111.48,111.48,111.46,111.47,50900000.0
2007-05-25 03:50:00,111.47,111.48,111.45,111.475,114700000.0
2007-05-25 03:51:00,111.475,111.51,111.46,111.5,107700000.0
2007-05-25 03:52:00,111.51,111.51,111.48,111.5,164400000.0
2007-05-25 03:53:00,111.5,111.5,111.47,111.485,128300000.0
2007-05-25 03:54:00,111.485,111.51,111.485,111.495,69300000.0
2007-05-25 03:55:00,111.495,111.51,111.495,111.495,31100000.0
2007-05-25 03:56:00,111.495,111.51,111.49,111.51,168600000.0
2007-05-25 03:57:00,111.51,111.52,111.51,111.51,151700000.0
2007-05-25 03:58:00,111.515,111.54,111.51,111.535,90000000.0
2007-05-25 03:59:00,111.55,111.56,111.55,111.55,51000000.0
2007-05-25 04:00:00,111.55,111.56,111.54,111.54,86100000.0
2007-05-25 04:01:00,111.545,111.55,111.535,111.55,55000000.0
2007-05-25 04:02:00,111.54,111.55,111.53,111.54,78200000.0
2007-05-25 04:03:00,111.545,111.58,111.545,111.58,62100000.0
2007-05-25 04:04:00,111.57,111.59,111.56,111.57,69300000.0
2007-05-25 04:05:00,111.57,111.58,111.55,111.58,91300000.0
2007-05-25 04:06:00,111.565,111.58,111.55,111.57,124300000.0
2007-05-25 04:07:00,111.58,111.59,111.56,111.56,199900000.0
2007-05-25 04:08:00,111.575,111.6,111.575,111.58,68200000.0
2007-05-25 04:09:00,111.6,111.62,111.58,111.605,327500000.0
2007-05-25 04:10:00,111.6,111.65,111.6,111.65,32400000.0
2007-05-25 04:11:00,111.64,111.64,111.64,111.64,5500000.0
2007-05-25 04:12:00,111.635,111.64,111.63,111.64,41200000.0
2007-05-25 04:13:00,111.64,111.66,111.63,111.66,140600000.0
2007-05-25 04:14:00,111.655,111.66,111.64,111.65,107100000.0
2007-05-25 04:15:00,111.65,111.67,111.64,111.65,154500000.0
2007-05-25 04:16:00,111.65,111.67,111.64,111.66,138400000.0
2007-05-25 04:17:00,111.66,111.67,111.66,111.67,83500000.0
2007-05-25 04:18:00,111.67,111.68,111.67,111.67,97700001.0
2007-05-25 04:19:00,111.675,111.68,111.65,111.65,53500000.0
2007-05-25 04:20:00,111.65,111.65,111.64,111.64,85200000.0
2007-05-25 04:21:00,111.64,111.65,111.64,111.65,69400000.0
2007-05-25 04:22:00,111.65,111.66,111.63,111.65,91700000.0
2007-05-25 04:23:00,111.65,111.69,111.65,111.675,114400000.0
2007-05-25 04:24:00,111.68,111.69,111.67,111.69,87300000.0
2007-05-25 04:25:00,111.68,111.68,111.66,111.68,157600000.0
2007-05-25 04:26:00,111.67,111.68,111.67,111.67,50900000.0
2007-05-25 04:27:00,111.67,111.68,111.63,111.64,142000000.0
2007-05-25 04:28:00,111.65,111.65,111.64,111.65,68700000.0
2007-05-25 04:29:00,111.64,111.65,111.635,111.65,169800000.0
2007-05-25 04:30:00,111.65,111.67,111.64,111.66,62600000.0
2007-05-25 04:31:00,111.67,111.67,111.665,111.67,57300000.0
2007-05-25 04:32:00,111.68,111.68,111.66,111.68,53400000.0
2007-05-25 04:33:00,111.68,111.69,111.67,111.68,27900000.0
2007-05-25 04:34:00,111.68,111.68,111.665,111.68,15200000.0
2007-05-25 04:35:00,111.665,111.68,111.655,111.655,54400000.0
2007-05-25 04:36:00,111.655,111.68,111.655,111.68,32800000.0
2007-05-25 04:37:00,111.69,111.69,111.675,111.675,36900000.0
2007-05-25 04:38:00,111.68,111.7,111.68,111.685,90400000.0
2007-05-25 04:39:00,111.685,111.7,111.68,111.685,110600002.0
2007-05-25 04:40:00,111.68,111.69,111.67,111.675,128000000.0
2007-05-25 04:41:00,111.68,111.68,111.65,111.655,113800001.0
2007-05-25 04:42:00,111.65,111.66,111.65,111.65,250800001.0
2007-05-25 04:43:00,111.64,111.65,111.64,111.65,32800000.0
2007-05-25 04:44:00,111.64,111.66,111.64,111.65,66300000.0
2007-05-25 04:45:00,111.65,111.65,111.62,111.63,260300002.0
2007-05-25 04:46:00,111.63,111.63,111.62,111.62,42100000.0
2007-05-25 04:47:00,111.63,111.64,111.63,111.63,11700000.0
2007-05-25 04:48:00,111.63,111.64,111.62,111.63,76800000.0
2007-05-25 04:49:00,111.63,111.63,111.62,111.63,75200000.0
2007-05-25 04:50:00,111.625,111.64,111.61,111.64,197800000.0
2007-05-25 04:51:00,111.63,111.63,111.63,111.63,29200000.0
2007-05-25 04:52:00,111.64,111.66,111.63,111.66,53000000.0
2007-05-25 04:53:00,111.66,111.66,111.66,111.66,52900000.0
2007-05-25 04:54:00,111.66,111.66,111.65,111.66,25300000.0
2007-05-25 04:55:00,111.66,111.66,111.66,111.66,11000000.0
2007-05-25 04:56:00,111.66,111.67,111.66,111.67,11200000.0
2007-05-25 04:57:00,111.66,111.66,111.65,111.65,65600000.0
2007-05-25 04:58:00,111.65,111.66,111.65,111.655,75000000.0
2007-05-25 04:59:00,111.66,111.66,111.66,111.66,11000000.0
2007-05-25 05:00:00,111.66,111.66,111.655,111.655,20500000.0
2007-05-25 05:01:00,111.66,111.66,111.66,111.66,15000000.0
2007-05-25 05:02:00,111.665,111.675,111.665,111.67,36200000.0
2007-05-25 05:03:00,111.67,111.68,111.66,111.67,75800001.0
2007-05-25 05:04:00,111.68,111.7,111.675,111.7,43500000.0
2007-05-25 05:05:00,111.7,111.71,111.69,111.71,18300000.0
2007-05-25 05:06:00,111.71,111.71,111.71,111.71,4800000.0
2007-05-25 05:08:00,111.71,111.71,111.68,111.69,64800000.0
2007-05-25 05:09:00,111.68,111.68,111.675,111.675,16000000.0
2007-05-25 05:10:00,111.68,111.68,111.68,111.68,3200000.0
2007-05-25 05:11:00,111.67,111.67,111.65,111.65,76900000.0
2007-05-25 05:12:00,111.67,111.67,111.66,111.67,103300000.0
2007-05-25 05:13:00,111.665,111.67,111.65,111.65,134400000.0
2007-05-25 05:14:00,111.66,111.66,111.66,111.66,76500000.0
2007-05-25 05:15:00,111.66,111.66,111.65,111.65,73400000.0
2007-05-25 05:16:00,111.65,111.68,111.64,111.68,199200005.0
2007-05-25 05:17:00,111.67,111.67,111.67,111.67,44300000.0
2007-05-25 05:18:00,111.67,111.67,111.63,111.65,43000000.0
2007-05-25 05:19:00,111.65,111.65,111.64,111.65,15900000.0
2007-05-25 05:20:00,111.65,111.65,111.65,111.65,8800000.0
2007-05-25 05:21:00,111.66,111.66,111.65,111.65,12000000.0
2007-05-25 05:22:00,111.65,111.66,111.65,111.65,47000000.0
2007-05-25 05:23:00,111.66,111.67,111.64,111.65,89400000.0
2007-05-25 05:24:00,111.65,111.66,111.64,111.66,137900000.0
2007-05-25 05:25:00,111.66,111.67,111.64,111.65,158000000.0
2007-05-25 05:26:00,111.65,111.65,111.63,111.64,99800000.0
2007-05-25 05:27:00,111.64,111.65,111.63,111.64,82200000.0
2007-05-25 05:28:00,111.65,111.65,111.65,111.65,3200000.0
2007-05-25 05:29:00,111.64,111.64,111.63,111.64,100400000.0
2007-05-25 05:30:00,111.64,111.65,111.64,111.65,179700000.0
2007-05-25 05:31:00,111.64,111.64,111.64,111.64,99600000.0
2007-05-25 05:32:00,111.65,111.65,111.635,111.64,97400000.0
2007-05-25 05:33:00,111.64,111.64,111.64,111.64,53800000.0
2007-05-25 05:34:00,111.64,111.64,111.63,111.64,47200001.0
2007-05-25 05:35:00,111.64,111.65,111.64,111.64,54800000.0
2007-05-25 05:36:00,111.64,111.64,111.64,111.64,1200000.0
2007-05-25 05:38:00,111.64,111.67,111.64,111.67,31000000.0
2007-05-25 05:39:00,111.67,111.67,111.655,111.655,53200000.0
2007-05-25 05:40:00,111.66,111.67,111.65,111.655,73500000.0
2007-05-25 05:42:00,111.66,111.66,111.64,111.66,67800000.0
2007-05-25 05:44:00,111.66,111.66,111.645,111.66,38300000.0
2007-05-25 05:45:00,111.66,111.66,111.64,111.64,24700000.0
2007-05-25 05:46:00,111.64,111.65,111.64,111.65,60900000.0
2007-05-25 05:47:00,111.65,111.66,111.64,111.66,22300000.0
2007-05-25 05:48:00,111.66,111.66,111.645,111.66,14400000.0
2007-05-25 05:49:00,111.66,111.67,111.64,111.66,74100000.0
2007-05-25 05:50:00,111.66,111.67,111.65,111.67,66300000.0
2007-05-25 05:51:00,111.67,111.67,111.655,111.665,116000002.0
2007-05-25 05:52:00,111.68,111.68,111.67,111.675,37200000.0
2007-05-25 05:53:00,111.69,111.69,111.665,111.665,37600000.0
2007-05-25 05:56:00,111.66,111.67,111.66,111.665,42700001.0
2007-05-25 05:57:00,111.66,111.68,111.655,111.68,223700008.0
2007-05-25 05:58:00,111.67,111.67,111.66,111.67,32500000.0
2007-05-25 06:00:00,111.67,111.67,111.67,111.67,3200000.0
2007-05-25 06:01:00,111.66,111.66,111.65,111.65,26300000.0
2007-05-25 06:02:00,111.67,111.68,111.66,111.68,26300000.0
2007-05-25 06:03:00,111.68,111.68,111.67,111.675,78000003.0
2007-05-25 06:05:00,111.69,111.69,111.675,111.68,88800000.0
2007-05-25 06:06:00,111.68,111.69,111.67,111.69,37200000.0
2007-05-25 06:07:00,111.68,111.69,111.665,111.69,33500000.0
2007-05-25 06:08:00,111.68,111.68,111.68,111.68,3200000.0
2007-05-25 06:09:00,111.68,111.69,111.665,111.675,49300000.0
2007-05-25 06:11:00,111.69,111.69,111.675,111.69,11200000.0
2007-05-25 06:12:00,111.69,111.7,111.675,111.685,60600000.0
2007-05-25 06:13:00,111.7,111.7,111.685,111.685,9600000.0
2007-05-25 06:14:00,111.68,111.7,111.68,111.685,27800000.0
2007-05-25 06:15:00,111.69,111.69,111.68,111.685,66900000.0
2007-05-25 06:16:00,111.69,111.69,111.69,111.69,6400000.0
2007-05-25 06:17:00,111.68,111.69,111.66,111.675,71300000.0
2007-05-25 06:18:00,111.675,111.68,111.665,111.665,24000000.0
2007-05-25 06:19:00,111.655,111.67,111.655,111.66,16800000.0
2007-05-25 06:20:00,111.66,111.66,111.645,111.66,82100000.0
2007-05-25 06:21:00,111.65,111.68,111.65,111.67,96800000.0
2007-05-25 06:22:00,111.67,111.68,111.655,111.68,36000000.0
2007-05-25 06:23:00,111.68,111.68,111.68,111.68,30700000.0
2007-05-25 06:24:00,111.68,111.7,111.67,111.69,71900000.0
2007-05-25 06:25:00,111.68,111.68,111.665,111.68,7200000.0
2007-05-25 06:26:00,111.66,111.7,111.66,111.7,62700000.0
2007-05-25 06:27:00,111.69,111.7,111.67,111.69,110300000.0
2007-05-25 06:28:00,111.69,111.69,111.675,111.685,87400000.0
2007-05-25 06:29:00,111.7,111.7,111.7,111.7,1600000.0
2007-05-25 06:30:00,111.69,111.7,111.68,111.695,24700000.0
2007-05-25 06:31:00,111.695,111.7,111.69,111.7,33500000.0
2007-05-25 06:32:00,111.69,111.7,111.67,111.685,77700000.0
2007-05-25 06:33:00,111.69,111.7,111.68,111.68,45500000.0
2007-05-25 06:35:00,111.67,111.69,111.67,111.69,26200000.0
2007-05-25 06:36:00,111.69,111.7,111.685,111.7,48600000.0
2007-05-25 06:38:00,111.69,111.69,111.68,111.68,3200000.0
2007-05-25 06:39:00,111.71,111.71,111.71,111.71,3200000.0
2007-05-25 06:40:00,111.71,111.71,111.7,111.7,131800000.0
2007-05-25 06:41:00,111.7,111.71,111.7,111.71,50000000.0
2007-05-25 06:43:00,111.72,111.72,111.7,111.705,56600000.0
2007-05-25 06:44:00,111.705,111.72,111.705,111.71,34700000.0
2007-05-25 06:45:00,111.72,111.73,111.7,111.71,59600000.0
2007-05-25 06:46:00,111.71,111.71,111.7,111.71,68900000.0
2007-05-25 06:47:00,111.71,111.71,111.69,111.69,42700000.0
2007-05-25 06:48:00,111.71,111.72,111.7,111.72,29400000.0
2007-05-25 06:50:00,111.705,111.72,111.7,111.7,34200000.0
2007-05-25 06:51:00,111.7,111.71,111.69,111.7,27100000.0
2007-05-25 06:52:00,111.7,111.7,111.69,111.695,27100000.0
2007-05-25 06:53:00,111.7,111.7,111.685,111.695,68000002.0
2007-05-25 06:54:00,111.71,111.71,111.685,111.7,77200001.0
2007-05-25 06:55:00,111.7,111.71,111.69,111.7,22200000.0
2007-05-25 06:56:00,111.69,111.7,111.69,111.695,50000000.0
2007-05-25 06:57:00,111.71,111.71,111.695,111.7,17600000.0
2007-05-25 06:58:00,111.7,111.71,111.68,111.71,62900000.0
2007-05-25 06:59:00,111.71,111.73,111.71,111.73,48500000.0
2007-05-25 07:00:00,111.73,111.73,111.72,111.72,24000000.0
2007-05-25 07:01:00,111.725,111.74,111.72,111.74,40000000.0
2007-05-25 07:02:00,111.735,111.74,111.73,111.74,13600000.0
2007-05-25 07:03:00,111.74,111.74,111.74,111.74,3200000.0
2007-05-25 07:04:00,111.74,111.74,111.72,111.735,126200002.0
2007-05-25 07:05:00,111.735,111.735,111.72,111.73,51700000.0
2007-05-25 07:06:00,111.725,111.73,111.725,111.73,52000000.0
2007-05-25 07:07:00,111.71,111.725,111.71,111.725,38200000.0
2007-05-25 07:08:00,111.725,111.73,111.72,111.72,117600000.0
2007-05-25 07:09:00,111.715,111.73,111.71,111.72,63400000.0
2007-05-25 07:10:00,111.715,111.72,111.71,111.715,52700000.0
2007-05-25 07:11:00,111.72,111.73,111.72,111.72,94800000.0
2007-05-25 07:12:00,111.73,111.735,111.72,111.73,241999998.0
2007-05-25 07:13:00,111.73,111.745,111.71,111.72,244699999.0
2007-05-25 07:14:00,111.72,111.72,111.72,111.72,2800000.0
2007-05-25 07:15:00,111.72,111.73,111.72,111.72,111600001.0
2007-05-25 07:16:00,111.72,111.72,111.7,111.72,154000000.0
2007-05-25 07:17:00,111.72,111.73,111.71,111.72,110300000.0
2007-05-25 07:18:00,111.72,111.72,111.72,111.72,41700000.0
2007-05-25 07:19:00,111.72,111.74,111.71,111.73,122800000.0
2007-05-25 07:20:00,111.73,111.795,111.72,111.77,514500000.0
2007-05-25 07:21:00,111.77,111.78,111.74,111.77,222200000.0
2007-05-25 07:22:00,111.75,111.78,111.75,111.77,87800000.0
2007-05-25 07:23:00,111.77,111.77,111.75,111.77,145700000.0
2007-05-25 07:24:00,111.76,111.79,111.75,111.775,120400000.0
2007-05-25 07:25:00,111.78,111.79,111.75,111.78,210900000.0
2007-05-25 07:26:00,111.78,111.78,111.77,111.78,39500000.0
2007-05-25 07:27:00,111.77,111.77,111.77,111.77,28800000.0
2007-05-25 07:28:00,111.77,111.82,111.76,111.815,169100000.0
2007-05-25 07:29:00,111.81,111.82,111.8,111.82,112300000.0
2007-05-25 07:30:00,111.82,111.82,111.805,111.81,140600000.0
2007-05-25 07:31:00,111.82,111.86,111.82,111.84,207000000.0
2007-05-25 07:32:00,111.84,111.84,111.81,111.82,136300000.0
2007-05-25 07:33:00,111.82,111.83,111.81,111.82,77200000.0
2007-05-25 07:34:00,111.825,111.85,111.825,111.83,100000000.0
2007-05-25 07:35:00,111.84,111.84,111.79,111.8,204500000.0
2007-05-25 07:36:00,111.81,111.82,111.79,111.805,181199998.0
2007-05-25 07:37:00,111.805,111.82,111.785,111.79,226200006.0
2007-05-25 07:38:00,111.795,111.81,111.795,111.81,22400000.0
2007-05-25 07:39:00,111.795,111.83,111.795,111.83,162900004.0
2007-05-25 07:40:00,111.83,111.83,111.8,111.8,100099999.0
2007-05-25 07:41:00,111.805,111.82,111.795,111.82,86800000.0
2007-05-25 07:42:00,111.83,111.83,111.805,111.805,15200000.0
2007-05-25 07:43:00,111.8,111.82,111.795,111.795,125600004.0
2007-05-25 07:44:00,111.81,111.81,111.79,111.81,112700001.0
2007-05-25 07:45:00,111.81,111.82,111.79,111.795,61999999.0
2007-05-25 07:46:00,111.81,111.81,111.79,111.795,31500000.0
2007-05-25 07:47:00,111.81,111.82,111.8,111.805,83700000.0
2007-05-25 07:48:00,111.8,111.82,111.78,111.81,70800000.0
2007-05-25 07:49:00,111.81,111.825,111.78,111.82,174299999.0
2007-05-25 07:50:00,111.8,111.87,111.8,111.87,194300005.0
2007-05-25 07:51:00,111.91,111.94,111.91,111.93,117199996.0
2007-05-25 07:52:00,111.93,111.93,111.88,111.89,215200000.0
2007-05-25 07:53:00,111.89,111.9,111.875,111.89,98300000.0
2007-05-25 07:54:00,111.885,111.9,111.88,111.88,241299998.0
2007-05-25 07:55:00,111.885,111.89,111.88,111.89,63599999.0
2007-05-25 07:56:00,111.89,111.89,111.86,111.86,159999999.0
2007-05-25 07:57:00,111.87,111.9,111.86,111.9,282199997.0
2007-05-25 07:58:00,111.895,111.9,111.85,111.875,264899997.0
2007-05-25 07:59:00,111.87,111.89,111.85,111.86,208300001.0
2007-05-25 08:00:00,111.84,111.875,111.84,111.87,444300004.0
2007-05-25 08:01:00,111.87,111.87,111.87,111.87,39100000.0
2007-05-25 08:02:00,111.88,111.88,111.84,111.85,156100001.0
2007-05-25 08:03:00,111.86,111.88,111.85,111.88,156100001.0
2007-05-25 08:04:00,111.89,111.9,111.87,111.9,156100001.0
2007-05-25 08:05:00,111.9,111.9,111.865,111.87,148400000.0
2007-05-25 08:06:00,111.87,111.88,111.8,111.82,238700001.0
2007-05-25 08:07:00,111.85,111.85,111.84,111.845,93400000.0
2007-05-25 08:08:00,111.83,111.84,111.82,111.83,94600000.0
2007-05-25 08:09:00,111.82,111.83,111.82,111.82,94600000.0
2007-05-25 08:10:00,111.8,111.82,111.78,111.78,94600000.0
2007-05-25 08:11:00,111.77,111.8,111.77,111.79,94600000.0
2007-05-25 08:12:00,111.78,111.79,111.78,111.78,94600000.0
2007-05-25 08:13:00,111.79,111.79,111.75,111.77,94600000.0
2007-05-25 08:14:00,111.8,111.81,111.79,111.8,94600000.0
2007-05-25 08:15:00,111.8,111.82,111.79,111.79,96200000.0
2007-05-25 08:16:00,111.8,111.8,111.8,111.8,1600000.0
2007-05-25 08:17:00,111.8,111.8,111.785,111.8,69300000.0
2007-05-25 08:18:00,111.8,111.87,111.79,111.85,177800001.0
2007-05-25 08:19:00,111.84,111.88,111.82,111.88,247199998.0
2007-05-25 08:20:00,111.9,111.91,111.88,111.89,106900000.0
2007-05-25 08:21:00,111.88,111.91,111.88,111.9,172099999.0
2007-05-25 08:22:00,111.9,111.91,111.9,111.91,85399998.0
2007-05-25 08:23:00,111.91,111.93,111.9,111.92,208099997.0
2007-05-25 08:24:00,111.92,111.95,111.92,111.94,187099999.0
2007-05-25 08:25:00,111.945,111.945,111.93,111.935,148000000.0
2007-05-25 08:26:00,111.935,111.97,111.91,111.97,591599989.0
2007-05-25 08:27:00,111.97,111.99,111.96,111.985,452299991.0
2007-05-25 08:28:00,111.96,112.03,111.96,112.02,299999998.0
2007-05-25 08:29:00,112.02,112.02,111.95,111.95,132800000.0
2007-05-25 08:30:00,111.975,111.99,111.95,111.99,256000000.0
2007-05-25 08:31:00,111.99,112.015,111.98,112.0,263100002.0
2007-05-25 08:32:00,112.0,112.0,111.97,111.98,218300001.0
2007-05-25 08:33:00,111.97,111.99,111.97,111.99,135800000.0
2007-05-25 08:34:00,111.99,112.02,111.99,112.02,58900000.0
2007-05-25 08:35:00,112.02,112.02,111.99,112.0,97900000.0
2007-05-25 08:36:00,112.0,112.02,112.0,112.0,87300000.0
2007-05-25 08:37:00,111.99,112.0,111.98,111.99,217800000.0
2007-05-25 08:38:00,111.99,111.99,111.975,111.975,154700000.0
2007-05-25 08:40:00,111.98,111.99,111.96,111.96,185900001.0
2007-05-25 08:41:00,111.96,112.0,111.95,111.99,584900000.0
2007-05-25 08:42:00,111.98,112.0,111.98,111.99,223099999.0
2007-05-25 08:43:00,111.99,112.01,111.99,112.0,204800000.0
2007-05-25 08:44:00,112.0,112.02,112.0,112.0,202200000.0
2007-05-25 08:45:00,112.0,112.0,111.96,111.99,208900001.0
2007-05-25 08:46:00,111.99,112.04,111.99,112.01,285700000.0
2007-05-25 08:47:00,112.01,112.02,111.97,112.01,504600002.0
2007-05-25 08:48:00,112.0,112.01,111.98,111.99,205900001.0
2007-05-25 08:49:00,112.0,112.02,112.0,112.0,82200000.0
2007-05-25 08:50:00,112.0,112.02,111.98,111.98,125400000.0
2007-05-25 08:51:00,111.99,112.0,111.98,111.99,250700000.0
2007-05-25 08:52:00,111.99,111.99,111.955,111.98,225500000.0
2007-05-25 08:53:00,111.97,112.01,111.97,111.99,290699995.0
2007-05-25 08:54:00,111.99,112.0,111.98,112.0,264500003.0
2007-05-25 08:55:00,112.0,112.01,111.99,112.0,560000009.0
2007-05-25 08:56:00,112.0,112.0,111.99,112.0,215300002.0
2007-05-25 08:57:00,112.0,112.025,111.99,112.025,216399999.0
2007-05-25 08:58:00,112.01,112.035,112.0,112.01,436999994.0
2007-05-25 08:59:00,112.005,112.01,111.98,112.0,521699996.0
2007-05-25 09:00:00,112.0,112.01,112.0,112.005,234100003.0
2007-05-25 09:01:00,112.01,112.06,111.99,112.06,311300000.0
2007-05-25 09:02:00,112.06,112.1,112.05,112.09,594499988.0
2007-05-25 09:03:00,112.09,112.1,112.07,112.08,359700002.0
2007-05-25 09:04:00,112.085,112.09,112.05,112.055,453999995.0
2007-05-25 09:05:00,112.06,112.07,112.04,112.055,175999999.0
2007-05-25 09:06:00,112.055,112.06,112.02,112.025,401900000.0
2007-05-25 09:07:00,112.05,112.06,112.03,112.05,233599998.0
2007-05-25 09:08:00,112.04,112.045,112.03,112.045,99799999.0
2007-05-25 09:09:00,112.05,112.055,112.04,112.05,169499997.0
2007-05-25 09:10:00,112.05,112.065,112.03,112.065,176499999.0
2007-05-25 09:11:00,112.05,112.06,112.05,112.055,61500000.0
2007-05-25 09:12:00,112.055,112.07,112.05,112.07,214599997.0
2007-05-25 09:13:00,112.07,112.075,112.06,112.075,401099992.0
2007-05-25 09:14:00,112.07,112.07,112.065,112.07,107499997.0
2007-05-25 09:15:00,112.07,112.07,112.04,112.065,109700000.0
2007-05-25 09:16:00,112.07,112.08,112.05,112.07,175499997.0
2007-05-25 09:17:00,112.065,112.065,112.05,112.05,20000000.0
2007-05-25 09:18:00,112.06,112.06,112.01,112.01,112500000.0
2007-05-25 09:19:00,112.01,112.07,112.01,112.06,238000000.0
2007-05-25 09:20:00,112.06,112.07,112.05,112.055,156199997.0
2007-05-25 09:21:00,112.05,112.06,112.05,112.06,28800000.0
2007-05-25 09:22:00,112.06,112.07,112.03,112.04,284900000.0
2007-05-25 09:23:00,112.05,112.05,111.96,111.98,379600000.0
2007-05-25 09:24:00,111.96,111.98,111.96,111.97,188200000.0
2007-05-25 09:25:00,111.96,111.995,111.94,111.96,236099999.0
2007-05-25 09:26:00,111.96,111.97,111.96,111.965,136099997.0
2007-05-25 09:27:00,111.965,111.965,111.92,111.92,326400000.0
2007-05-25 09:28:00,111.94,111.94,111.9,111.91,85299999.0
2007-05-25 09:29:00,111.91,111.91,111.895,111.91,42200000.0
2007-05-25 09:30:00,111.895,111.91,111.88,111.91,412400000.0
2007-05-25 09:31:00,111.91,111.965,111.9,111.96,778100004.0
2007-05-25 09:32:00,111.96,111.97,111.94,111.96,394899998.0
2007-05-25 09:33:00,111.96,111.97,111.95,111.97,54500000.0
2007-05-25 09:34:00,111.96,111.97,111.96,111.96,18000000.0
2007-05-25 09:35:00,111.96,111.96,111.95,111.955,57399998.0
2007-05-25 09:36:00,111.95,111.955,111.91,111.94,512000003.0
2007-05-25 09:37:00,111.94,111.95,111.92,111.94,163000004.0
2007-05-25 09:38:00,111.935,111.95,111.92,111.94,255400001.0
2007-05-25 09:39:00,111.94,111.94,111.89,111.91,163600001.0
2007-05-25 09:40:00,111.91,111.91,111.91,111.91,28699999.0
2007-05-25 09:41:00,111.91,111.94,111.88,111.94,248700000.0
2007-05-25 09:42:00,111.94,111.94,111.91,111.93,126100000.0
2007-05-25 09:43:00,111.93,111.93,111.91,111.925,87900000.0
2007-05-25 09:44:00,111.93,111.93,111.91,111.91,68800000.0
2007-05-25 09:45:00,111.9,111.93,111.9,111.91,148699997.0
2007-05-25 09:46:00,111.91,111.91,111.89,111.9,73799998.0
2007-05-25 09:47:00,111.92,111.92,111.895,111.92,136299999.0
2007-05-25 09:48:00,111.91,111.93,111.91,111.93,140099998.0
2007-05-25 09:49:00,111.92,111.935,111.91,111.91,222199999.0
2007-05-25 09:50:00,111.93,111.94,111.93,111.94,72500000.0
2007-05-25 09:51:00,111.93,111.94,111.91,111.93,108400000.0
2007-05-25 09:52:00,111.925,111.93,111.915,111.92,36800000.0
2007-05-25 09:53:00,111.92,111.93,111.92,111.93,8800000.0
2007-05-25 09:54:00,111.92,111.94,111.92,111.94,15100000.0
2007-05-25 09:55:00,111.935,111.94,111.93,111.94,14400000.0
2007-05-25 09:56:00,111.94,111.94,111.92,111.92,15200000.0
2007-05-25 09:57:00,111.92,111.92,111.89,111.91,35100000.0
2007-05-25 09:58:00,111.91,111.91,111.89,111.89,58099999.0
2007-05-25 09:59:00,111.905,111.93,111.87,111.915,245399995.0
2007-05-25 10:00:00,111.915,111.95,111.915,111.94,211900000.0
2007-05-25 10:01:00,111.935,111.95,111.91,111.91,302700000.0
2007-05-25 10:02:00,111.93,111.94,111.91,111.92,94800000.0
2007-05-25 10:03:00,111.905,111.91,111.86,111.89,31900000.0
2007-05-25 10:04:00,111.89,111.9,111.89,111.89,33400000.0
2007-05-25 10:05:00,111.89,111.89,111.82,111.83,738699991.0
2007-05-25 10:06:00,111.82,111.83,111.79,111.815,513299998.0
2007-05-25 10:07:00,111.81,111.82,111.79,111.81,320599999.0
2007-05-25 10:08:00,111.81,111.81,111.76,111.76,201500000.0
2007-05-25 10:09:00,111.76,111.76,111.74,111.745,94900000.0
2007-05-25 10:10:00,111.75,111.75,111.73,111.75,230399999.0
2007-05-25 10:11:00,111.75,111.76,111.735,111.75,229199998.0
2007-05-25 10:12:00,111.74,111.76,111.74,111.75,177500000.0
2007-05-25 10:13:00,111.74,111.74,111.74,111.74,7200000.0
2007-05-25 10:14:00,111.74,111.74,111.7,111.705,284300000.0
2007-05-25 10:15:00,111.705,111.72,111.68,111.69,288399997.0
2007-05-25 10:16:00,111.69,111.72,111.68,111.7,448699992.0
2007-05-25 10:17:00,111.7,111.74,111.7,111.73,213799995.0
2007-05-25 10:18:00,111.735,111.76,111.72,111.74,354499998.0
2007-05-25 10:19:00,111.735,111.82,111.73,111.81,320599998.0
2007-05-25 10:20:00,111.81,111.815,111.81,111.815,39899999.0
2007-05-25 10:21:00,111.82,111.845,111.815,111.845,165099997.0
2007-05-25 10:22:00,111.845,111.875,111.83,111.845,216699999.0
2007-05-25 10:23:00,111.84,111.85,111.82,111.845,311100000.0
2007-05-25 10:24:00,111.83,111.84,111.79,111.815,415199999.0
2007-05-25 10:25:00,111.82,111.82,111.815,111.82,47800000.0
2007-05-25 10:26:00,111.82,111.82,111.81,111.815,72700000.0
2007-05-25 10:27:00,111.81,111.82,111.8,111.82,321700000.0
2007-05-25 10:28:00,111.81,111.83,111.81,111.82,117499997.0
2007-05-25 10:29:00,111.8,111.82,111.8,111.82,89800000.0
2007-05-25 10:30:00,111.82,111.83,111.8,111.82,123500000.0
2007-05-25 10:31:00,111.82,111.82,111.79,111.81,109400000.0
2007-05-25 10:32:00,111.8,111.83,111.8,111.83,140400000.0
2007-05-25 10:33:00,111.82,111.83,111.81,111.81,210399996.0
2007-05-25 10:34:00,111.805,111.81,111.8,111.8,18400000.0
2007-05-25 10:35:00,111.8,111.82,111.79,111.81,57499999.0
2007-05-25 10:36:00,111.82,111.82,111.8,111.81,129899998.0
2007-05-25 10:37:00,111.82,111.82,111.81,111.82,26400000.0
2007-05-25 10:38:00,111.83,111.85,111.83,111.85,56700000.0
2007-05-25 10:39:00,111.84,111.84,111.815,111.84,64700000.0
2007-05-25 10:40:00,111.83,111.85,111.82,111.85,155000000.0
2007-05-25 10:41:00,111.85,111.86,111.85,111.86,22300000.0
2007-05-25 10:42:00,111.85,111.85,111.84,111.85,207399997.0
2007-05-25 10:43:00,111.85,111.88,111.845,111.855,207399997.0
2007-05-25 10:44:00,111.86,111.91,111.85,111.91,431699993.0
2007-05-25 10:45:00,111.9,111.92,111.89,111.91,476299998.0
2007-05-25 10:46:00,111.905,111.94,111.9,111.94,93600000.0
2007-05-25 10:47:00,111.93,111.95,111.9,111.925,615799991.0
2007-05-25 10:48:00,111.925,111.97,111.895,111.935,634699992.0
2007-05-25 10:49:00,111.93,111.98,111.9,111.94,457599998.0
2007-05-25 10:50:00,111.94,111.95,111.89,111.91,798099995.0
2007-05-25 10:51:00,111.9,111.92,111.88,111.92,227099997.0
2007-05-25 10:52:00,111.92,111.92,111.89,111.91,196699998.0
2007-05-25 10:53:00,111.91,111.91,111.88,111.9,265799997.0
2007-05-25 10:54:00,111.89,111.9,111.865,111.9,470999994.0
2007-05-25 10:55:00,111.9,111.91,111.88,111.9,158299999.0
2007-05-25 10:56:00,111.9,111.9,111.88,111.89,251399997.0
2007-05-25 10:57:00,111.89,111.89,111.85,111.85,216999997.0
2007-05-25 10:58:00,111.855,111.88,111.85,111.87,252999998.0
2007-05-25 10:59:00,111.87,111.89,111.85,111.86,145200002.0
2007-05-25 11:00:00,111.865,111.88,111.85,111.87,278800004.0
2007-05-25 11:01:00,111.85,111.88,111.83,111.84,226500000.0
2007-05-25 11:02:00,111.84,111.84,111.82,111.82,209200003.0
2007-05-25 11:03:00,111.82,111.86,111.8,111.86,323800003.0
2007-05-25 11:04:00,111.86,111.87,111.85,111.86,123800001.0
2007-05-25 11:05:00,111.855,111.86,111.85,111.85,256100001.0
2007-05-25 11:06:00,111.86,111.88,111.84,111.875,239100000.0
2007-05-25 11:07:00,111.88,111.89,111.865,111.87,147000000.0
2007-05-25 11:08:00,111.87,111.89,111.87,111.88,63100000.0
2007-05-25 11:09:00,111.87,111.88,111.87,111.88,90200000.0
2007-05-25 11:10:00,111.88,111.88,111.85,111.86,215700003.0
2007-05-25 11:11:00,111.85,111.855,111.825,111.825,141099996.0
2007-05-25 11:12:00,111.825,111.86,111.82,111.83,237400004.0
2007-05-25 11:13:00,111.83,111.86,111.83,111.84,287900002.0
2007-05-25 11:14:00,111.86,111.86,111.85,111.85,79000000.0
2007-05-25 11:15:00,111.86,111.87,111.85,111.865,108300000.0
2007-05-25 11:16:00,111.88,111.88,111.865,111.88,15200000.0
2007-05-25 11:17:00,111.88,111.88,111.855,111.88,30400000.0
2007-05-25 11:18:00,111.87,111.88,111.85,111.85,73500000.0
2007-05-25 11:19:00,111.85,111.86,111.845,111.85,138000001.0
2007-05-25 11:20:00,111.845,111.88,111.845,111.85,403800007.0
2007-05-25 11:21:00,111.85,111.87,111.83,111.85,379700005.0
2007-05-25 11:22:00,111.85,111.86,111.84,111.84,406100000.0
2007-05-25 11:23:00,111.84,111.85,111.78,111.785,316599999.0
2007-05-25 11:24:00,111.78,111.81,111.78,111.81,371599998.0
2007-05-25 11:25:00,111.81,111.85,111.81,111.85,148000000.0
2007-05-25 11:26:00,111.85,111.86,111.82,111.84,259299997.0
2007-05-25 11:27:00,111.84,111.85,111.83,111.84,132800000.0
2007-05-25 11:28:00,111.84,111.86,111.84,111.85,118300000.0
2007-05-25 11:29:00,111.86,111.86,111.85,111.86,9600000.0
2007-05-25 11:30:00,111.85,111.89,111.84,111.88,261100001.0
2007-05-25 11:31:00,111.88,111.9,111.87,111.89,87600001.0
2007-05-25 11:32:00,111.88,111.93,111.88,111.895,277999991.0
2007-05-25 11:33:00,111.89,111.9,111.87,111.89,101900003.0
2007-05-25 11:34:00,111.89,111.89,111.86,111.86,24700001.0
2007-05-25 11:35:00,111.88,111.9,111.86,111.865,420800002.0
2007-05-25 11:36:00,111.88,111.88,111.86,111.865,112299998.0
2007-05-25 11:37:00,111.865,111.88,111.85,111.87,204500004.0
2007-05-25 11:38:00,111.87,111.87,111.86,111.86,46200000.0
2007-05-25 11:39:00,111.86,111.88,111.86,111.87,86700002.0
2007-05-25 11:40:00,111.88,111.89,111.87,111.88,120100006.0
2007-05-25 11:41:00,111.88,111.9,111.88,111.89,151999995.0
2007-05-25 11:42:00,111.89,111.91,111.89,111.91,35799999.0
2007-05-25 11:44:00,111.9,111.91,111.89,111.895,81299998.0
2007-05-25 11:45:00,111.895,111.91,111.87,111.905,259299997.0
2007-05-25 11:46:00,111.91,111.94,111.9,111.93,97900000.0
2007-05-25 11:47:00,111.92,111.92,111.9,111.9,70100000.0
2007-05-25 11:48:00,111.9,111.9,111.895,111.9,115499999.0
2007-05-25 11:49:00,111.9,111.9,111.87,111.87,89900001.0
2007-05-25 11:50:00,111.89,111.9,111.865,111.875,197700000.0
2007-05-25 11:51:00,111.875,111.9,111.87,111.88,201900002.0
2007-05-25 11:52:00,111.89,111.91,111.87,111.87,62200000.0
2007-05-25 11:53:00,111.87,111.89,111.87,111.87,95799999.0
2007-05-25 11:54:00,111.87,111.87,111.82,111.83,256800000.0
2007-05-25 11:55:00,111.83,111.83,111.79,111.81,66200000.0
2007-05-25 11:56:00,111.81,111.81,111.79,111.8,52500000.0
2007-05-25 11:57:00,111.8,111.83,111.78,111.81,160800000.0
2007-05-25 11:58:00,111.81,111.82,111.8,111.81,70800000.0
2007-05-25 11:59:00,111.8,111.82,111.79,111.8,183499999.0
2007-05-25 12:00:00,111.8,111.81,111.79,111.79,97000000.0
2007-05-25 12:01:00,111.79,111.8,111.78,111.8,49300000.0
2007-05-25 12:02:00,111.79,111.79,111.78,111.79,179200000.0
2007-05-25 12:03:00,111.79,111.81,111.78,111.79,340699995.0
2007-05-25 12:04:00,111.785,111.8,111.785,111.8,194499999.0
2007-05-25 12:05:00,111.8,111.8,111.78,111.79,173499998.0
2007-05-25 12:06:00,111.78,111.78,111.77,111.78,90600000.0
2007-05-25 12:07:00,111.78,111.79,111.75,111.76,65400000.0
2007-05-25 12:08:00,111.76,111.78,111.74,111.77,449800000.0
2007-05-25 12:09:00,111.78,111.78,111.73,111.74,331699998.0
2007-05-25 12:10:00,111.74,111.76,111.74,111.76,289999999.0
2007-05-25 12:11:00,111.76,111.79,111.75,111.77,382500000.0
2007-05-25 12:12:00,111.77,111.8,111.74,111.8,504700001.0
2007-05-25 12:13:00,111.8,111.82,111.79,111.81,130900000.0
2007-05-25 12:14:00,111.81,111.82,111.78,111.785,198300000.0
2007-05-25 12:15:00,111.785,111.82,111.78,111.82,89100000.0
2007-05-25 12:16:00,111.82,111.83,111.805,111.81,84900000.0
2007-05-25 12:17:00,111.81,111.83,111.8,111.81,246300000.0
2007-05-25 12:18:00,111.81,111.82,111.81,111.82,55900000.0
2007-05-25 12:19:00,111.83,111.85,111.815,111.85,116700000.0
2007-05-25 12:20:00,111.85,111.86,111.825,111.84,98600000.0
2007-05-25 12:21:00,111.84,111.84,111.83,111.835,45300000.0
2007-05-25 12:22:00,111.83,111.84,111.8,111.84,32700000.0
2007-05-25 12:23:00,111.84,111.84,111.82,111.82,95900001.0
2007-05-25 12:24:00,111.82,111.83,111.815,111.83,55100000.0
2007-05-25 12:25:00,111.815,111.83,111.805,111.815,82900000.0
2007-05-25 12:26:00,111.81,111.83,111.795,111.805,145700000.0
2007-05-25 12:27:00,111.805,111.82,111.79,111.81,187000002.0
2007-05-25 12:28:00,111.795,111.82,111.795,111.805,213400006.0
2007-05-25 12:29:00,111.81,111.82,111.795,111.8,141700000.0
2007-05-25 12:30:00,111.8,111.81,111.78,111.795,152200000.0
2007-05-25 12:31:00,111.81,111.82,111.8,111.82,24700000.0
2007-05-25 12:32:00,111.81,111.82,111.81,111.81,39600000.0
2007-05-25 12:33:00,111.81,111.82,111.8,111.82,154400001.0
2007-05-25 12:34:00,111.81,111.85,111.8,111.85,225800000.0
2007-05-25 12:35:00,111.85,111.86,111.81,111.83,206200001.0
2007-05-25 12:36:00,111.815,111.83,111.8,111.815,100300001.0
2007-05-25 12:37:00,111.83,111.83,111.82,111.82,18400000.0
2007-05-25 12:38:00,111.82,111.825,111.81,111.82,66700000.0
2007-05-25 12:39:00,111.825,111.84,111.82,111.84,36600000.0
2007-05-25 12:40:00,111.825,111.83,111.79,111.79,180799998.0
2007-05-25 12:41:00,111.8,111.81,111.785,111.8,142599998.0
2007-05-25 12:42:00,111.82,111.84,111.81,111.84,202000004.0
2007-05-25 12:43:00,111.84,111.84,111.81,111.825,57700000.0
2007-05-25 12:44:00,111.84,111.86,111.84,111.845,63000000.0
2007-05-25 12:45:00,111.86,111.87,111.85,111.87,27100000.0
2007-05-25 12:46:00,111.855,111.87,111.845,111.86,61600000.0
2007-05-25 12:47:00,111.85,111.85,111.83,111.84,25500000.0
2007-05-25 12:48:00,111.84,111.85,111.83,111.85,67000000.0
2007-05-25 12:49:00,111.85,111.85,111.83,111.85,70199999.0
2007-05-25 12:50:00,111.85,111.85,111.825,111.84,49300001.0
2007-05-25 12:51:00,111.82,111.85,111.82,111.85,42399999.0
2007-05-25 12:52:00,111.84,111.91,111.84,111.91,259199999.0
2007-05-25 12:53:00,111.91,111.93,111.89,111.92,296300000.0
2007-05-25 12:54:00,111.915,111.99,111.915,111.97,367800008.0
2007-05-25 12:55:00,111.955,111.99,111.93,111.99,302600004.0
2007-05-25 12:56:00,112.0,112.02,111.99,112.0,130800000.0
2007-05-25 12:57:00,112.01,112.04,112.01,112.02,168200000.0
2007-05-25 12:58:00,112.02,112.09,112.02,112.09,413300003.0
2007-05-25 12:59:00,112.08,112.14,112.08,112.115,293300000.0
2007-05-25 13:00:00,112.11,112.14,112.11,112.13,236699999.0
2007-05-25 13:01:00,112.115,112.13,112.085,112.11,166199999.0
2007-05-25 13:02:00,112.11,112.12,112.085,112.09,286099993.0
2007-05-25 13:03:00,112.06,112.09,112.04,112.08,158600000.0
2007-05-25 13:04:00,112.08,112.085,112.065,112.08,266900000.0
2007-05-25 13:05:00,112.08,112.1,112.04,112.05,308899998.0
2007-05-25 13:06:00,112.06,112.07,111.97,112.04,314800003.0
2007-05-25 13:07:00,112.04,112.05,112.0,112.04,55900000.0
2007-05-25 13:08:00,112.05,112.06,112.035,112.04,64600000.0
2007-05-25 13:09:00,112.04,112.05,112.0,112.05,272199996.0
2007-05-25 13:10:00,112.045,112.06,111.995,112.05,131099997.0
2007-05-25 13:11:00,112.05,112.05,112.0,112.03,93400000.0
2007-05-25 13:12:00,112.03,112.03,112.0,112.03,144200000.0
2007-05-25 13:13:00,112.02,112.03,111.96,112.0,181100000.0
2007-05-25 13:14:00,112.0,112.01,111.96,112.01,86799999.0
2007-05-25 13:15:00,112.0,112.03,111.965,112.005,161899999.0
2007-05-25 13:16:00,112.01,112.02,111.98,111.98,133900000.0
2007-05-25 13:17:00,112.0,112.02,111.945,112.02,169099997.0
2007-05-25 13:18:00,112.02,112.04,112.02,112.04,85300000.0
2007-05-25 13:19:00,112.03,112.04,112.0,112.0,90399997.0
2007-05-25 13:20:00,112.045,112.065,112.02,112.05,228000000.0
2007-05-25 13:21:00,112.05,112.06,112.045,112.05,183799998.0
2007-05-25 13:22:00,112.05,112.07,112.04,112.055,136300000.0
2007-05-25 13:23:00,112.05,112.07,112.05,112.07,31600000.0
2007-05-25 13:24:00,112.07,112.07,112.06,112.06,47799999.0
2007-05-25 13:25:00,112.08,112.08,112.06,112.08,54399999.0
2007-05-25 13:26:00,112.065,112.07,112.055,112.07,49499999.0
2007-05-25 13:27:00,112.06,112.07,112.05,112.07,107299997.0
2007-05-25 13:28:00,112.055,112.07,112.05,112.055,75399999.0
2007-05-25 13:29:00,112.055,112.07,112.04,112.07,56100000.0
2007-05-25 13:30:00,112.06,112.07,112.04,112.07,72199999.0
2007-05-25 13:31:00,112.07,112.08,112.06,112.07,90100002.0
2007-05-25 13:32:00,112.07,112.11,112.07,112.1,205099997.0
2007-05-25 13:33:00,112.1,112.1,112.07,112.09,86199999.0
2007-05-25 13:34:00,112.1,112.1,112.06,112.075,114599998.0
2007-05-25 13:35:00,112.06,112.08,112.03,112.035,350300000.0
2007-05-25 13:36:00,112.03,112.05,111.99,112.0,323699997.0
2007-05-25 13:37:00,112.005,112.05,112.005,112.04,138900000.0
2007-05-25 13:38:00,112.04,112.05,112.025,112.04,42400000.0
2007-05-25 13:39:00,112.04,112.05,111.99,112.03,272299997.0
2007-05-25 13:40:00,112.03,112.07,112.03,112.06,255499999.0
2007-05-25 13:41:00,112.06,112.07,112.04,112.05,249599997.0
2007-05-25 13:42:00,112.05,112.05,111.995,112.01,227800000.0
2007-05-25 13:43:00,112.02,112.02,112.01,112.01,126700000.0
2007-05-25 13:44:00,112.01,112.02,111.98,112.0,155500000.0
2007-05-25 13:45:00,112.0,112.02,111.99,112.0,350800002.0
2007-05-25 13:46:00,112.0,112.01,111.99,112.01,32800000.0
2007-05-25 13:47:00,112.01,112.01,111.96,111.97,333099996.0
2007-05-25 13:48:00,111.99,111.99,111.96,111.96,66800000.0
2007-05-25 13:49:00,111.965,111.98,111.96,111.98,117399999.0
2007-05-25 13:50:00,111.98,111.98,111.98,111.98,108500000.0
2007-05-25 13:51:00,111.98,111.99,111.98,111.99,43300000.0
2007-05-25 13:52:00,111.98,111.99,111.96,111.99,301499999.0
2007-05-25 13:53:00,111.99,112.01,111.99,112.01,151400000.0
2007-05-25 13:54:00,112.01,112.01,111.99,111.99,49400000.0
2007-05-25 13:55:00,111.99,112.04,111.98,112.04,200599999.0
2007-05-25 13:56:00,112.04,112.06,112.04,112.05,396300001.0
2007-05-25 13:57:00,112.05,112.06,112.04,112.04,66800000.0
2007-05-25 13:58:00,112.04,112.04,112.03,112.03,142200000.0
2007-05-25 13:59:00,112.04,112.06,112.02,112.05,293899998.0
2007-05-25 14:00:00,112.05,112.08,112.05,112.08,70700000.0
2007-05-25 14:01:00,112.065,112.09,112.065,112.08,188600000.0
2007-05-25 14:02:00,112.08,112.11,112.075,112.11,313599996.0
2007-05-25 14:03:00,112.11,112.18,112.1,112.18,319100002.0
2007-05-25 14:04:00,112.19,112.245,112.19,112.245,389500000.0
2007-05-25 14:05:00,112.25,112.29,112.24,112.265,361100001.0
2007-05-25 14:06:00,112.27,112.27,112.23,112.25,112300000.0
2007-05-25 14:07:00,112.235,112.27,112.23,112.25,146799998.0
2007-05-25 14:08:00,112.255,112.32,112.23,112.235,329699997.0
2007-05-25 14:09:00,112.235,112.29,112.235,112.245,161799999.0
2007-05-25 14:10:00,112.245,112.26,112.235,112.24,145300003.0
2007-05-25 14:11:00,112.24,112.25,112.225,112.24,130600004.0
2007-05-25 14:12:00,112.22,112.23,112.21,112.23,73900001.0
2007-05-25 14:13:00,112.23,112.26,112.23,112.23,130800000.0
2007-05-25 14:14:00,112.25,112.25,112.21,112.215,123099999.0
2007-05-25 14:15:00,112.23,112.23,112.16,112.18,289499997.0
2007-05-25 14:16:00,112.2,112.22,112.175,112.21,301700000.0
2007-05-25 14:17:00,112.22,112.26,112.22,112.25,189100000.0
2007-05-25 14:18:00,112.24,112.27,112.23,112.24,234500000.0
2007-05-25 14:19:00,112.195,112.28,112.195,112.28,183099999.0
2007-05-25 14:20:00,112.28,112.3,112.25,112.29,459199999.0
2007-05-25 14:21:00,112.28,112.29,112.245,112.29,165200000.0
2007-05-25 14:22:00,112.29,112.29,112.24,112.29,236599999.0
2007-05-25 14:23:00,112.29,112.3,112.24,112.29,394900000.0
2007-05-25 14:24:00,112.295,112.32,112.29,112.315,298199994.0
2007-05-25 14:25:00,112.33,112.33,112.29,112.31,240599998.0
2007-05-25 14:26:00,112.28,112.34,112.275,112.31,508699995.0
2007-05-25 14:27:00,112.32,112.34,112.31,112.32,129400000.0
2007-05-25 14:28:00,112.31,112.35,112.31,112.32,418899994.0
2007-05-25 14:29:00,112.33,112.35,112.32,112.325,448599995.0
2007-05-25 14:30:00,112.33,112.35,112.32,112.35,149899998.0
2007-05-25 14:31:00,112.35,112.38,112.345,112.37,173199998.0
2007-05-25 14:32:00,112.37,112.37,112.35,112.35,47200000.0
2007-05-25 14:33:00,112.35,112.35,112.34,112.35,80399999.0
2007-05-25 14:34:00,112.34,112.36,112.33,112.35,307099999.0
2007-05-25 14:35:00,112.35,112.36,112.33,112.33,128000000.0
2007-05-25 14:36:00,112.32,112.36,112.32,112.35,243200000.0
2007-05-25 14:37:00,112.345,112.35,112.33,112.34,241099996.0
2007-05-25 14:38:00,112.33,112.34,112.32,112.33,153500000.0
2007-05-25 14:39:00,112.33,112.33,112.31,112.32,153599998.0
2007-05-25 14:40:00,112.33,112.34,112.32,112.33,162699997.0
2007-05-25 14:41:00,112.33,112.34,112.32,112.33,202899997.0
2007-05-25 14:42:00,112.33,112.34,112.325,112.33,88399998.0
2007-05-25 14:43:00,112.335,112.35,112.33,112.34,137499999.0
2007-05-25 14:44:00,112.35,112.36,112.34,112.36,224199999.0
2007-05-25 14:45:00,112.355,112.38,112.35,112.38,258899998.0
2007-05-25 14:46:00,112.38,112.4,112.25,112.4,244799999.0
2007-05-25 14:47:00,112.395,112.43,112.29,112.42,608399993.0
2007-05-25 14:48:00,112.42,112.42,112.4,112.4,249999999.0
2007-05-25 14:49:00,112.41,112.43,112.39,112.4,354099998.0
2007-05-25 14:50:00,112.4,112.42,112.37,112.405,139000000.0
2007-05-25 14:51:00,112.41,112.42,112.39,112.42,314100001.0
2007-05-25 14:52:00,112.41,112.45,112.4,112.43,664099996.0
2007-05-25 14:53:00,112.43,112.43,112.41,112.41,267500003.0
2007-05-25 14:54:00,112.42,112.44,112.41,112.42,127900000.0
2007-05-25 14:55:00,112.42,112.42,112.37,112.4,307000001.0
2007-05-25 14:56:00,112.39,112.44,112.36,112.4,267599999.0
2007-05-25 14:57:00,112.44,112.465,112.41,112.46,531600004.0
2007-05-25 14:58:00,112.46,112.47,112.32,112.46,459799999.0
2007-05-25 14:59:00,112.46,112.46,112.43,112.43,410699998.0
2007-05-25 15:00:00,112.43,112.44,112.43,112.44,273299997.0
2007-05-25 15:01:00,112.44,112.45,112.3,112.42,325100000.0
2007-05-25 15:02:00,112.43,112.43,112.28,112.4,299700001.0
2007-05-25 15:03:00,112.41,112.41,112.38,112.4,513399999.0
2007-05-25 15:04:00,112.4,112.41,112.385,112.41,381999999.0
2007-05-25 15:05:00,112.4,112.41,112.37,112.39,324499996.0
2007-05-25 15:06:00,112.39,112.41,112.39,112.41,287399999.0
2007-05-25 15:07:00,112.41,112.43,112.4,112.415,356699995.0
2007-05-25 15:08:00,112.415,112.43,112.405,112.42,267899994.0
2007-05-25 15:09:00,112.42,112.43,112.42,112.42,85099999.0
2007-05-25 15:10:00,112.42,112.42,112.4,112.41,74800000.0
2007-05-25 15:11:00,112.41,112.42,112.385,112.4,173600000.0
2007-05-25 15:12:00,112.41,112.43,112.4,112.42,233900000.0
2007-05-25 15:13:00,112.42,112.45,112.415,112.45,303600000.0
2007-05-25 15:14:00,112.45,112.46,112.45,112.46,186000000.0
2007-05-25 15:15:00,112.46,112.47,112.44,112.45,369999997.0
2007-05-25 15:16:00,112.45,112.45,112.435,112.445,175600000.0
2007-05-25 15:17:00,112.45,112.45,112.31,112.45,483500001.0
2007-05-25 15:18:00,112.44,112.44,112.29,112.44,316999994.0
2007-05-25 15:19:00,112.44,112.44,112.4,112.43,262499998.0
2007-05-25 15:20:00,112.43,112.43,112.3,112.4,419299995.0
2007-05-25 15:21:00,112.4,112.42,112.38,112.41,322599998.0
2007-05-25 15:22:00,112.42,112.42,112.385,112.39,380000004.0
2007-05-25 15:23:00,112.4,112.4,112.38,112.39,309299999.0
2007-05-25 15:24:00,112.39,112.42,112.38,112.42,533799999.0
2007-05-25 15:25:00,112.415,112.43,112.29,112.42,405599996.0
2007-05-25 15:26:00,112.42,112.42,112.42,112.42,172200000.0
2007-05-25 15:27:00,112.42,112.435,112.42,112.43,105600000.0
2007-05-25 15:28:00,112.43,112.45,112.425,112.45,145200000.0
2007-05-25 15:29:00,112.45,112.47,112.32,112.32,259900000.0
2007-05-25 15:30:00,112.45,112.45,112.41,112.43,379500001.0
2007-05-25 15:31:00,112.42,112.44,112.41,112.435,285399998.0
2007-05-25 15:32:00,112.43,112.46,112.43,112.46,212200001.0
2007-05-25 15:33:00,112.455,112.455,112.43,112.43,68000000.0
2007-05-25 15:34:00,112.43,112.45,112.42,112.44,116400000.0
2007-05-25 15:35:00,112.44,112.46,112.44,112.44,215599994.0
2007-05-25 15:36:00,112.45,112.51,112.42,112.475,344499996.0
2007-05-25 15:37:00,112.49,112.5,112.46,112.49,379899999.0
2007-05-25 15:38:00,112.48,112.54,112.47,112.53,428599995.0
2007-05-25 15:39:00,112.39,112.52,112.39,112.44,583100002.0
2007-05-25 15:40:00,112.44,112.47,112.44,112.46,444899993.0
2007-05-25 15:41:00,112.455,112.5,112.35,112.48,371299998.0
2007-05-25 15:42:00,112.48,112.51,112.47,112.47,349599996.0
2007-05-25 15:43:00,112.47,112.48,112.34,112.46,277199996.0
2007-05-25 15:44:00,112.46,112.48,112.455,112.47,102800000.0
2007-05-25 15:45:00,112.47,112.48,112.465,112.48,250299997.0
2007-05-25 15:46:00,112.46,112.46,112.425,112.44,571099998.0
2007-05-25 15:47:00,112.44,112.45,112.425,112.425,329699998.0
2007-05-25 15:48:00,112.42,112.44,112.4,112.44,150099998.0
2007-05-25 15:49:00,112.43,112.44,112.415,112.43,378999999.0
2007-05-25 15:50:00,112.43,112.46,112.43,112.45,204499998.0
2007-05-25 15:51:00,112.45,112.46,112.43,112.45,208399999.0
2007-05-25 15:52:00,112.44,112.45,112.425,112.45,48700000.0
2007-05-25 15:53:00,112.45,112.46,112.435,112.44,288899997.0
2007-05-25 15:54:00,112.45,112.5,112.45,112.48,74000000.0
2007-05-25 15:55:00,112.49,112.55,112.49,112.54,174500000.0
2007-05-25 15:56:00,112.54,112.55,112.51,112.52,297699996.0
2007-05-25 15:57:00,112.51,112.53,112.5,112.51,229099997.0
2007-05-25 15:58:00,112.51,112.51,112.465,112.5,333200000.0
2007-05-25 15:59:00,112.48,112.49,112.41,112.41,122700000.0
2007-05-25 16:00:00,112.43,112.52,112.43,112.5,155600000.0
2007-05-25 16:01:00,112.48,112.49,112.425,112.48,458499988.0
2007-05-25 16:02:00,112.48,112.5,112.465,112.49,306799999.0
2007-05-25 16:03:00,112.49,112.5,112.47,112.5,154400001.0
2007-05-25 16:04:00,112.52,112.54,112.51,112.535,391500008.0
2007-05-25 16:05:00,112.54,112.65,112.515,112.65,521999997.0
2007-05-25 16:06:00,112.65,112.66,112.58,112.61,497199993.0
2007-05-25 16:07:00,112.605,112.64,112.59,112.61,295600000.0
2007-05-25 16:08:00,112.61,112.69,112.605,112.69,396800001.0
2007-05-25 16:09:00,112.68,112.76,112.64,112.73,436700000.0
2007-05-25 16:10:00,112.665,112.73,112.645,112.675,510300001.0
2007-05-25 16:11:00,112.68,112.715,112.67,112.7,365300005.0
2007-05-25 16:12:00,112.705,112.715,112.68,112.68,221400001.0
2007-05-25 16:13:00,112.69,112.7,112.63,112.65,409100001.0
2007-05-25 16:14:00,112.645,112.66,112.6,112.63,375800000.0
2007-05-25 16:15:00,112.635,112.645,112.6,112.63,408600011.0
2007-05-25 16:16:00,112.6,112.67,112.6,112.65,346100000.0
2007-05-25 16:17:00,112.67,112.67,112.6,112.6,283400000.0
2007-05-25 16:18:00,112.655,112.66,112.6,112.66,266500000.0
2007-05-25 16:19:00,112.655,112.68,112.6,112.645,294100000.0
2007-05-25 16:20:00,112.645,112.65,112.6,112.65,129300001.0
2007-05-25 16:21:00,112.65,112.66,112.6,112.61,234200000.0
2007-05-25 16:22:00,112.61,112.62,112.595,112.6,208899994.0
2007-05-25 16:23:00,112.6,112.6,112.53,112.53,420999997.0
2007-05-25 16:24:00,112.53,112.57,112.525,112.56,499899993.0
2007-05-25 16:25:00,112.56,112.57,112.52,112.52,471999997.0
2007-05-25 16:26:00,112.53,112.54,112.51,112.54,387600000.0
2007-05-25 16:27:00,112.53,112.59,112.53,112.58,591800000.0
2007-05-25 16:28:00,112.58,112.59,112.56,112.59,574100000.0
2007-05-25 16:29:00,112.59,112.6,112.57,112.585,337299997.0
2007-05-25 16:30:00,112.58,112.62,112.57,112.59,692799995.0
2007-05-25 16:31:00,112.59,112.62,112.59,112.59,385699996.0
2007-05-25 16:32:00,112.58,112.59,112.55,112.59,180699999.0
2007-05-25 16:33:00,112.6,112.61,112.59,112.6,324900001.0
2007-05-25 16:34:00,112.6,112.6,112.575,112.59,544800000.0
2007-05-25 16:35:00,112.58,112.59,112.575,112.59,217100000.0
2007-05-25 16:36:00,112.59,112.6,112.57,112.59,369400000.0
2007-05-25 16:37:00,112.6,112.62,112.6,112.62,232000000.0
2007-05-25 16:38:00,112.62,112.63,112.59,112.61,366600002.0
2007-05-25 16:39:00,112.61,112.61,112.59,112.6,160399997.0
2007-05-25 16:40:00,112.6,112.62,112.59,112.605,407499990.0
2007-05-25 16:41:00,112.61,112.62,112.6,112.61,185799998.0
2007-05-25 16:42:00,112.61,112.63,112.61,112.63,91099999.0
2007-05-25 16:43:00,112.63,112.64,112.61,112.64,158099998.0
2007-05-25 16:44:00,112.63,112.63,112.59,112.62,149699999.0
2007-05-25 16:45:00,112.62,112.63,112.62,112.63,45400000.0
2007-05-25 16:46:00,112.625,112.63,112.59,112.59,231799994.0
2007-05-25 16:47:00,112.6,112.61,112.6,112.605,263500003.0
2007-05-25 16:48:00,112.61,112.625,112.585,112.625,76600000.0
2007-05-25 16:49:00,112.62,112.62,112.575,112.59,282300000.0
2007-05-25 16:50:00,112.6,112.61,112.59,112.595,366000000.0
2007-05-25 16:51:00,112.6,112.61,112.59,112.61,324099999.0
2007-05-25 16:52:00,112.6,112.62,112.6,112.61,192099998.0
2007-05-25 16:53:00,112.595,112.605,112.585,112.6,233199998.0
2007-05-25 16:54:00,112.6,112.65,112.6,112.65,217799998.0
2007-05-25 16:55:00,112.66,112.68,112.64,112.655,446499998.0
2007-05-25 16:56:00,112.66,112.66,112.63,112.65,246900000.0
2007-05-25 16:57:00,112.65,112.65,112.63,112.64,169200000.0
2007-05-25 16:58:00,112.64,112.65,112.62,112.62,274399998.0
2007-05-25 16:59:00,112.62,112.63,112.565,112.6,702899996.0
2007-05-25 17:00:00,112.6,112.64,112.59,112.59,547299997.0
2007-05-25 17:01:00,112.59,112.64,112.59,112.63,239499998.0
2007-05-25 17:02:00,112.63,112.65,112.62,112.65,238999999.0
2007-05-25 17:03:00,112.65,112.66,112.63,112.66,168300000.0
2007-05-25 17:04:00,112.66,112.67,112.63,112.64,383699994.0
2007-05-25 17:05:00,112.66,112.66,112.64,112.65,187099999.0
2007-05-25 17:06:00,112.65,112.67,112.62,112.64,317099999.0
2007-05-25 17:07:00,112.625,112.63,112.615,112.62,376400000.0
2007-05-25 17:08:00,112.63,112.63,112.6,112.61,420200002.0
2007-05-25 17:09:00,112.62,112.63,112.61,112.62,246400002.0
2007-05-25 17:10:00,112.63,112.63,112.605,112.61,250600000.0
2007-05-25 17:11:00,112.61,112.62,112.6,112.6,350699998.0
2007-05-25 17:12:00,112.62,112.63,112.61,112.615,89199999.0
2007-05-25 17:13:00,112.62,112.635,112.6,112.635,493999999.0
2007-05-25 17:14:00,112.635,112.64,112.62,112.63,579199991.0
2007-05-25 17:15:00,112.63,112.64,112.615,112.64,138200000.0
2007-05-25 17:16:00,112.635,112.65,112.63,112.63,161100000.0
2007-05-25 17:17:00,112.625,112.65,112.62,112.65,233499998.0
2007-05-25 17:18:00,112.64,112.65,112.64,112.64,138600000.0
2007-05-25 17:19:00,112.645,112.67,112.64,112.645,218999998.0
2007-05-25 17:20:00,112.65,112.65,112.63,112.64,218799998.0
2007-05-25 17:21:00,112.645,112.66,112.64,112.65,96399999.0
2007-05-25 17:22:00,112.64,112.65,112.63,112.65,114600000.0
2007-05-25 17:23:00,112.65,112.66,112.63,112.64,67000000.0
2007-05-25 17:24:00,112.65,112.66,112.645,112.65,146099999.0
2007-05-25 17:25:00,112.65,112.66,112.65,112.65,98700000.0
2007-05-25 17:26:00,112.65,112.66,112.635,112.65,149499999.0
2007-05-25 17:27:00,112.65,112.65,112.61,112.63,109300000.0
2007-05-25 17:28:00,112.63,112.63,112.625,112.63,86700000.0
2007-05-25 17:29:00,112.63,112.64,112.59,112.62,397199995.0
2007-05-25 17:30:00,112.63,112.65,112.595,112.635,427899993.0
2007-05-25 17:31:00,112.63,112.65,112.63,112.63,135000000.0
2007-05-25 17:32:00,112.62,112.63,112.595,112.595,196100000.0
2007-05-25 17:33:00,112.62,112.66,112.62,112.655,229899995.0
2007-05-25 17:34:00,112.65,112.67,112.64,112.65,287100001.0
2007-05-25 17:35:00,112.65,112.66,112.63,112.635,285099998.0
2007-05-25 17:36:00,112.63,112.65,112.63,112.64,116800000.0
2007-05-25 17:37:00,112.64,112.66,112.63,112.66,149499999.0
2007-05-25 17:38:00,112.65,112.665,112.63,112.655,372199999.0
2007-05-25 17:39:00,112.655,112.66,112.61,112.62,727399997.0
2007-05-25 17:40:00,112.63,112.635,112.6,112.6,504299997.0
2007-05-25 17:41:00,112.6,112.63,112.6,112.63,679699993.0
2007-05-25 17:42:00,112.63,112.65,112.63,112.63,239900000.0
2007-05-25 17:43:00,112.63,112.64,112.625,112.64,217000000.0
2007-05-25 17:44:00,112.65,112.65,112.64,112.64,12800000.0
2007-05-25 17:45:00,112.64,112.64,112.61,112.63,203199998.0
2007-05-25 17:46:00,112.63,112.64,112.62,112.63,252400000.0
2007-05-25 17:47:00,112.63,112.65,112.63,112.65,163800000.0
2007-05-25 17:48:00,112.65,112.66,112.65,112.65,143999999.0
2007-05-25 17:49:00,112.655,112.67,112.65,112.66,162600000.0
2007-05-25 17:50:00,112.66,112.66,112.645,112.655,95800000.0
2007-05-25 17:51:00,112.655,112.68,112.65,112.66,89999999.0
2007-05-25 17:52:00,112.665,112.71,112.66,112.71,182400000.0
2007-05-25 17:53:00,112.71,112.72,112.69,112.71,252299997.0
2007-05-25 17:54:00,112.71,112.72,112.695,112.7,259599996.0
2007-05-25 17:55:00,112.7,112.72,112.7,112.71,60700000.0
2007-05-25 17:56:00,112.695,112.71,112.67,112.7,67799999.0
2007-05-25 17:57:00,112.705,112.73,112.705,112.72,41500000.0
2007-05-25 17:58:00,112.72,112.72,112.71,112.71,35500000.0
2007-05-25 17:59:00,112.71,112.75,112.69,112.75,210800000.0
2007-05-25 18:00:00,112.74,112.76,112.675,112.72,292699998.0
2007-05-25 18:01:00,112.715,112.73,112.69,112.725,105800000.0
2007-05-25 18:02:00,112.725,112.73,112.69,112.72,164100000.0
2007-05-25 18:03:00,112.72,112.72,112.7,112.72,76899998.0
2007-05-25 18:04:00,112.72,112.73,112.69,112.73,99700000.0
2007-05-25 18:05:00,112.725,112.73,112.69,112.72,34300000.0
2007-05-25 18:06:00,112.71,112.72,112.68,112.71,178299999.0
2007-05-25 18:07:00,112.71,112.72,112.59,112.72,143499998.0
2007-05-25 18:08:00,112.72,112.73,112.7,112.72,130799998.0
2007-05-25 18:09:00,112.72,112.72,112.71,112.71,23100000.0
2007-05-25 18:10:00,112.72,112.72,112.71,112.71,8800000.0
2007-05-25 18:11:00,112.7,112.71,112.7,112.7,71599999.0
2007-05-25 18:12:00,112.7,112.71,112.6,112.7,94400000.0
2007-05-25 18:13:00,112.69,112.71,112.66,112.69,161999999.0
2007-05-25 18:14:00,112.69,112.69,112.6,112.67,180299996.0
2007-05-25 18:15:00,112.67,112.67,112.6,112.64,152100000.0
2007-05-25 18:16:00,112.64,112.645,112.6,112.62,187700000.0
2007-05-25 18:17:00,112.63,112.64,112.54,112.64,178799993.0
2007-05-25 18:18:00,112.64,112.66,112.61,112.66,176999998.0
2007-05-25 18:19:00,112.66,112.67,112.63,112.67,61600000.0
2007-05-25 18:20:00,112.63,112.69,112.58,112.655,125199996.0
2007-05-25 18:21:00,112.655,112.655,112.545,112.64,269299999.0
2007-05-25 18:22:00,112.64,112.66,112.64,112.65,40800000.0
2007-05-25 18:23:00,112.65,112.65,112.645,112.65,45899999.0
2007-05-25 18:24:00,112.65,112.66,112.64,112.66,174199998.0
2007-05-25 18:25:00,112.65,112.65,112.65,112.65,7200000.0
2007-05-25 18:26:00,112.65,112.67,112.64,112.65,104600000.0
2007-05-25 18:27:00,112.64,112.67,112.64,112.65,130500000.0
2007-05-25 18:28:00,112.65,112.66,112.65,112.65,33000000.0
2007-05-25 18:29:00,112.64,112.65,112.635,112.65,39000000.0
2007-05-25 18:30:00,112.66,112.66,112.62,112.64,121200000.0
2007-05-25 18:31:00,112.64,112.65,112.64,112.65,46100000.0
2007-05-25 18:32:00,112.66,112.66,112.645,112.66,64700000.0
2007-05-25 18:33:00,112.65,112.66,112.65,112.66,174399995.0
2007-05-25 18:34:00,112.66,112.66,112.64,112.66,73299999.0
2007-05-25 18:35:00,112.67,112.67,112.64,112.64,247699998.0
2007-05-25 18:36:00,112.64,112.65,112.61,112.615,128399997.0
2007-05-25 18:37:00,112.63,112.645,112.63,112.645,76300000.0
2007-05-25 18:38:00,112.65,112.66,112.64,112.66,168899998.0
2007-05-25 18:39:00,112.66,112.68,112.66,112.66,47600000.0
2007-05-25 18:40:00,112.66,112.66,112.655,112.66,68000000.0
2007-05-25 18:41:00,112.66,112.665,112.65,112.66,107999999.0
2007-05-25 18:42:00,112.66,112.67,112.65,112.665,86000000.0
2007-05-25 18:43:00,112.68,112.69,112.66,112.675,157199999.0
2007-05-25 18:44:00,112.69,112.69,112.67,112.67,84599998.0
2007-05-25 18:45:00,112.67,112.67,112.66,112.66,15200000.0
2007-05-25 18:46:00,112.67,112.67,112.66,112.67,6400000.0
2007-05-25 18:47:00,112.67,112.68,112.66,112.68,57400000.0
2007-05-25 18:48:00,112.68,112.68,112.67,112.68,23900000.0
2007-05-25 18:49:00,112.68,112.68,112.65,112.66,113500000.0
2007-05-25 18:50:00,112.66,112.67,112.64,112.66,105600000.0
2007-05-25 18:51:00,112.66,112.66,112.645,112.645,203899999.0
2007-05-25 18:52:00,112.645,112.67,112.64,112.67,244899997.0
2007-05-25 18:53:00,112.665,112.67,112.65,112.65,119499997.0
2007-05-25 18:54:00,112.65,112.67,112.65,112.67,102700000.0
2007-05-25 18:55:00,112.68,112.69,112.68,112.68,112100000.0
2007-05-25 18:56:00,112.69,112.69,112.67,112.675,260300000.0
2007-05-25 18:57:00,112.675,112.675,112.675,112.675,38199999.0
2007-05-25 18:58:00,112.68,112.69,112.675,112.675,67000000.0
2007-05-25 18:59:00,112.67,112.68,112.63,112.65,487399993.0
2007-05-25 19:00:00,112.65,112.66,112.64,112.64,144299999.0
2007-05-25 19:01:00,112.64,112.67,112.64,112.66,214699998.0
2007-05-25 19:02:00,112.665,112.665,112.65,112.65,137100000.0
2007-05-25 19:03:00,112.66,112.66,112.65,112.65,73300000.0
2007-05-25 19:04:00,112.65,112.66,112.65,112.65,29500000.0
2007-05-25 19:05:00,112.65,112.67,112.65,112.67,125799999.0
2007-05-25 19:06:00,112.67,112.69,112.67,112.69,209200000.0
2007-05-25 19:07:00,112.7,112.71,112.68,112.68,60800000.0
2007-05-25 19:08:00,112.68,112.69,112.68,112.69,16800000.0
2007-05-25 19:09:00,112.69,112.7,112.68,112.68,168300000.0
2007-05-25 19:10:00,112.68,112.69,112.67,112.67,64500000.0
2007-05-25 19:11:00,112.67,112.67,112.64,112.65,146300000.0
2007-05-25 19:12:00,112.65,112.66,112.65,112.65,19100000.0
2007-05-25 19:13:00,112.66,112.68,112.65,112.68,198999999.0
2007-05-25 19:14:00,112.67,112.69,112.67,112.69,139800000.0
2007-05-25 19:15:00,112.68,112.69,112.665,112.68,126800000.0
2007-05-25 19:16:00,112.68,112.68,112.66,112.66,117600000.0
2007-05-25 19:17:00,112.67,112.67,112.635,112.66,265599996.0
2007-05-25 19:18:00,112.67,112.68,112.65,112.67,75500000.0
2007-05-25 19:19:00,112.68,112.68,112.67,112.67,24600000.0
2007-05-25 19:20:00,112.67,112.69,112.67,112.68,69000000.0
2007-05-25 19:21:00,112.68,112.7,112.68,112.7,135799999.0
2007-05-25 19:22:00,112.7,112.72,112.69,112.69,153000000.0
2007-05-25 19:23:00,112.7,112.7,112.69,112.7,50000000.0
2007-05-25 19:24:00,112.7,112.7,112.69,112.69,11100000.0
2007-05-25 19:25:00,112.7,112.74,112.7,112.72,123600001.0
2007-05-25 19:26:00,112.74,112.74,112.73,112.74,27600000.0
2007-05-25 19:27:00,112.75,112.75,112.725,112.74,137200000.0
2007-05-25 19:28:00,112.74,112.74,112.72,112.72,78500000.0
2007-05-25 19:29:00,112.73,112.73,112.715,112.72,55600000.0
2007-05-25 19:30:00,112.72,112.74,112.71,112.74,89700000.0
2007-05-25 19:31:00,112.74,112.75,112.74,112.75,4800000.0
2007-05-25 19:33:00,112.75,112.76,112.75,112.76,87200000.0
2007-05-25 19:34:00,112.76,112.8,112.74,112.78,154200000.0
2007-05-25 19:35:00,112.78,112.78,112.76,112.77,123900000.0
2007-05-25 19:36:00,112.76,112.78,112.76,112.78,66000000.0
2007-05-25 19:37:00,112.78,112.78,112.755,112.76,95500000.0
2007-05-25 19:38:00,112.76,112.76,112.75,112.75,28500000.0
2007-05-25 19:39:00,112.76,112.76,112.75,112.75,11100000.0
2007-05-25 19:40:00,112.75,112.75,112.685,112.685,261400000.0
2007-05-25 19:41:00,112.68,112.7,112.68,112.7,147499999.0
2007-05-25 19:42:00,112.7,112.7,112.69,112.69,41200000.0
2007-05-25 19:43:00,112.69,112.69,112.69,112.69,73000000.0
2007-05-25 19:44:00,112.69,112.69,112.69,112.69,9500000.0
2007-05-25 19:45:00,112.7,112.7,112.69,112.69,28600000.0
2007-05-25 19:46:00,112.69,112.7,112.69,112.7,62700000.0
2007-05-25 19:47:00,112.7,112.72,112.7,112.71,59600000.0
2007-05-25 19:48:00,112.695,112.71,112.695,112.71,30300000.0
2007-05-25 19:49:00,112.7,112.73,112.685,112.73,178299999.0
2007-05-25 19:50:00,112.73,112.73,112.73,112.73,41200000.0
2007-05-25 19:51:00,112.73,112.73,112.72,112.73,65100000.0
2007-05-25 19:52:00,112.73,112.73,112.73,112.73,15900000.0
2007-05-25 19:53:00,112.73,112.73,112.7,112.71,67500000.0
2007-05-25 19:54:00,112.705,112.73,112.665,112.71,296799997.0
2007-05-25 19:55:00,112.71,112.72,112.7,112.72,102000002.0
2007-05-25 19:56:00,112.72,112.72,112.67,112.69,210500000.0
2007-05-25 19:57:00,112.69,112.71,112.67,112.7,205700000.0
2007-05-25 19:59:00,112.69,112.7,112.68,112.69,128300000.0
2007-05-25 20:00:00,112.69,112.69,112.69,112.69,12700000.0
2007-05-25 20:01:00,112.68,112.69,112.68,112.68,50700000.0
2007-05-25 20:02:00,112.68,112.69,112.68,112.69,103800000.0
2007-05-25 20:03:00,112.68,112.69,112.65,112.69,174999999.0
2007-05-25 20:04:00,112.69,112.7,112.69,112.7,12700000.0
2007-05-25 20:05:00,112.7,112.7,112.69,112.69,68100000.0
2007-05-25 20:06:00,112.69,112.7,112.69,112.69,63400000.0
2007-05-25 20:07:00,112.69,112.7,112.69,112.7,30100000.0
2007-05-25 20:08:00,112.685,112.705,112.685,112.695,99600001.0
2007-05-25 20:09:00,112.69,112.72,112.67,112.71,104000000.0
2007-05-25 20:10:00,112.71,112.72,112.69,112.72,140299999.0
2007-05-25 20:11:00,112.72,112.74,112.72,112.74,89600000.0
2007-05-25 20:12:00,112.74,112.74,112.715,112.74,131700000.0
2007-05-25 20:13:00,112.7,112.7,112.7,112.7,5600000.0
2007-05-25 20:14:00,112.74,112.75,112.725,112.725,37300000.0
2007-05-25 20:15:00,112.74,112.74,112.71,112.725,19100000.0
2007-05-25 20:16:00,112.73,112.73,112.715,112.73,32600000.0
2007-05-25 20:18:00,112.73,112.74,112.73,112.74,12700000.0
2007-05-25 20:20:00,112.74,112.74,112.74,112.74,31700000.0
2007-05-25 20:21:00,112.74,112.74,112.74,112.74,17500000.0
2007-05-25 20:22:00,112.73,112.73,112.73,112.73,55600000.0
2007-05-25 20:23:00,112.73,112.75,112.73,112.75,42000000.0
2007-05-25 20:24:00,112.74,112.74,112.74,112.74,19000000.0
2007-05-25 20:25:00,112.74,112.75,112.74,112.75,11100000.0
2007-05-25 20:26:00,112.75,112.75,112.75,112.75,23800000.0
2007-05-25 20:27:00,112.75,112.76,112.75,112.76,30100000.0
2007-05-25 20:28:00,112.745,112.75,112.745,112.75,7200000.0
2007-05-25 20:29:00,112.74,112.75,112.73,112.75,70500001.0
2007-05-25 20:30:00,112.75,112.77,112.74,112.77,74300001.0
2007-05-25 20:31:00,112.76,112.76,112.76,112.76,9500000.0
2007-05-25 20:32:00,112.77,112.77,112.76,112.76,12700000.0
2007-05-25 20:33:00,112.76,112.76,112.75,112.75,14300000.0
2007-05-25 20:34:00,112.76,112.76,112.76,112.76,1600000.0
2007-05-25 20:35:00,112.745,112.78,112.745,112.78,111300000.0
2007-05-25 20:36:00,112.765,112.78,112.765,112.77,57300000.0
2007-05-25 20:37:00,112.77,112.77,112.74,112.74,103300000.0
2007-05-25 20:38:00,112.75,112.75,112.73,112.73,49300000.0
2007-05-25 20:42:00,112.72,112.73,112.715,112.715,26200000.0
2007-05-25 20:43:00,112.74,112.74,112.715,112.74,32600000.0
2007-05-25 20:45:00,112.74,112.75,112.74,112.75,15900000.0
2007-05-25 20:46:00,112.74,112.75,112.74,112.75,38100000.0
2007-05-25 20:47:00,112.74,112.74,112.72,112.74,61200000.0
2007-05-25 20:48:00,112.74,112.74,112.735,112.74,66999999.0
2007-05-25 20:49:00,112.73,112.77,112.73,112.76,151799995.0
2007-05-25 20:50:00,112.78,112.78,112.76,112.77,94699997.0
2007-05-25 20:51:00,112.78,112.79,112.765,112.79,77800000.0
2007-05-25 20:52:00,112.79,112.79,112.78,112.79,50800000.0
2007-05-25 20:53:00,112.775,112.79,112.77,112.78,77800000.0
2007-05-25 20:54:00,112.78,112.81,112.78,112.79,97600000.0
2007-05-25 20:55:00,112.8,112.8,112.8,112.8,2200000.0
2007-05-25 20:56:00,112.78,112.8,112.78,112.78,167500000.0
2007-05-25 20:57:00,112.78,112.8,112.78,112.8,181600000.0
2007-05-25 20:58:00,112.79,112.79,112.76,112.78,175300000.0
2007-05-25 20:59:00,112.79,112.81,112.78,112.8,223800000.0
2007-05-25 21:00:00,112.8,112.81,112.79,112.79,134400000.0
2007-05-25 21:01:00,112.8,112.82,112.8,112.82,109000000.0
2007-05-25 21:02:00,112.82,112.82,112.81,112.81,17500000.0
2007-05-25 21:03:00,112.795,112.82,112.795,112.81,124800000.0
2007-05-25 21:04:00,112.82,112.83,112.82,112.82,77900000.0
2007-05-25 21:05:00,112.82,112.83,112.81,112.82,205899999.0
2007-05-25 21:06:00,112.82,112.83,112.81,112.82,147800000.0
2007-05-25 21:07:00,112.82,112.86,112.81,112.84,299599998.0
2007-05-25 21:08:00,112.84,112.85,112.83,112.83,82800000.0
2007-05-25 21:09:00,112.85,112.86,112.82,112.85,167399999.0
2007-05-25 21:10:00,112.85,112.86,112.835,112.86,193300000.0
2007-05-25 21:11:00,112.86,112.86,112.815,112.83,46400000.0
2007-05-25 21:12:00,112.83,112.83,112.82,112.82,22400000.0
2007-05-25 21:13:00,112.82,112.82,112.82,112.82,30200000.0
2007-05-25 21:14:00,112.82,112.82,112.82,112.82,90600000.0
2007-05-25 21:15:00,112.82,112.82,112.82,112.82,71400000.0
2007-05-25 21:16:00,112.82,112.83,112.81,112.82,272799997.0
2007-05-25 21:17:00,112.83,112.83,112.82,112.82,81100000.0
2007-05-25 21:18:00,112.82,112.83,112.8,112.82,336000000.0
2007-05-25 21:19:00,112.82,112.83,112.81,112.82,155800000.0
2007-05-25 21:20:00,112.82,112.82,112.82,112.82,58800000.0
2007-05-25 21:21:00,112.82,112.82,112.82,112.82,14300000.0
2007-05-25 21:23:00,112.82,112.82,112.82,112.82,17500000.0
2007-05-25 21:24:00,112.82,112.82,112.82,112.82,6400000.0
2007-05-25 21:25:00,112.82,112.82,112.785,112.8,118900000.0
2007-05-25 21:26:00,112.81,112.81,112.785,112.8,182099999.0
2007-05-25 21:27:00,112.81,112.81,112.81,112.81,1600000.0
2007-05-25 21:28:00,112.81,112.82,112.795,112.8,166200000.0
2007-05-25 21:29:00,112.8,112.81,112.79,112.8,97800000.0
2007-05-25 21:30:00,112.795,112.81,112.785,112.79,170900000.0
2007-05-25 21:31:00,112.78,112.79,112.77,112.79,192600000.0
2007-05-25 21:32:00,112.79,112.8,112.785,112.8,101800000.0
2007-05-25 21:33:00,112.8,112.8,112.785,112.8,146300000.0
2007-05-25 21:34:00,112.8,112.82,112.79,112.82,48500000.0
2007-05-25 21:36:00,112.82,112.83,112.82,112.82,122700000.0
2007-05-25 21:37:00,112.82,112.82,112.805,112.815,30300000.0
2007-05-25 21:38:00,112.83,112.83,112.81,112.83,115100000.0
2007-05-25 21:39:00,112.83,112.83,112.83,112.83,12800000.0
2007-05-25 21:40:00,112.83,112.83,112.82,112.83,7600000.0
2007-05-25 21:41:00,112.83,112.83,112.81,112.81,23200000.0
2007-05-25 21:42:00,112.805,112.805,112.785,112.795,104300000.0
2007-05-25 21:43:00,112.8,112.81,112.795,112.81,65200000.0
2007-05-25 21:44:00,112.81,112.81,112.79,112.8,83800000.0
2007-05-25 21:45:00,112.805,112.83,112.8,112.82,103099999.0
2007-05-25 21:46:00,112.82,112.82,112.82,112.82,1600000.0
2007-05-25 21:47:00,112.81,112.81,112.81,112.81,95400000.0
2007-05-25 21:48:00,112.81,112.82,112.81,112.82,81100000.0
2007-05-25 21:49:00,112.81,112.81,112.81,112.81,47700000.0
2007-05-25 21:50:00,112.81,112.81,112.79,112.79,24000000.0
2007-05-25 21:51:00,112.79,112.79,112.79,112.79,3200000.0
2007-05-25 21:52:00,112.79,112.79,112.79,112.79,6400000.0
2007-05-25 21:53:00,112.8,112.8,112.78,112.79,68599998.0
2007-05-25 21:54:00,112.79,112.79,112.79,112.79,16000000.0
2007-05-25 21:55:00,112.79,112.79,112.72,112.74,136300000.0
2007-05-25 21:56:00,112.74,112.74,112.72,112.74,77400000.0
2007-05-25 21:57:00,112.74,112.75,112.72,112.75,102300000.0
2007-05-25 21:58:00,112.75,112.75,112.74,112.74,48099999.0
2007-05-25 21:59:00,112.75,112.76,112.75,112.76,15700000.0
2007-05-25 22:00:00,112.75,112.76,112.715,112.75,83999999.0
2007-05-25 22:01:00,112.74,112.77,112.74,112.765,111900000.0
2007-05-25 22:02:00,112.77,112.78,112.74,112.76,61200000.0
2007-05-25 22:03:00,112.77,112.785,112.745,112.78,279800000.0
2007-05-25 22:04:00,112.775,112.775,112.745,112.75,142400000.0
2007-05-25 22:05:00,112.75,112.755,112.74,112.75,144800000.0
2007-05-25 22:06:00,112.76,112.76,112.685,112.685,273000000.0
2007-05-25 22:07:00,112.72,112.73,112.7,112.71,136800000.0
2007-05-25 22:08:00,112.74,112.75,112.72,112.72,48400000.0
2007-05-25 22:09:00,112.75,112.76,112.74,112.75,212000000.0
2007-05-25 22:10:00,112.75,112.76,112.73,112.76,106300000.0
2007-05-25 22:12:00,112.74,112.75,112.74,112.75,10400000.0
2007-05-25 22:15:00,112.76,112.76,112.745,112.75,10400000.0
2007-05-25 22:16:00,112.72,112.74,112.72,112.73,100000000.0
2007-05-25 22:17:00,112.73,112.74,112.73,112.74,57300000.0
2007-05-25 22:18:00,112.74,112.75,112.74,112.74,79200000.0
2007-05-25 22:19:00,112.74,112.74,112.74,112.74,1600000.0
2007-05-25 22:20:00,112.74,112.74,112.74,112.74,6400000.0
2007-05-25 22:21:00,112.75,112.75,112.74,112.74,44000000.0
2007-05-25 22:22:00,112.75,112.75,112.75,112.75,20800000.0
2007-05-25 22:24:00,112.75,112.81,112.75,112.775,96500000.0
2007-05-25 22:25:00,112.775,112.84,112.745,112.765,178400000.0
2007-05-25 22:26:00,112.79,112.85,112.765,112.85,282500000.0
2007-05-25 22:27:00,112.86,112.88,112.82,112.87,198100000.0
2007-05-25 22:28:00,112.86,112.87,112.8,112.865,281200000.0
2007-05-25 22:29:00,112.83,112.87,112.83,112.86,182900000.0
2007-05-25 22:30:00,112.86,112.86,112.795,112.83,245600000.0
2007-05-25 22:31:00,112.83,112.84,112.8,112.815,315800000.0
2007-05-25 22:32:00,112.81,112.82,112.775,112.8,316100000.0
2007-05-25 22:33:00,112.805,112.805,112.795,112.8,63200000.0
2007-05-25 22:34:00,112.8,112.8,112.77,112.79,213100000.0
2007-05-25 22:35:00,112.785,112.79,112.72,112.73,118400000.0
2007-05-25 22:36:00,112.74,112.74,112.65,112.7,201800000.0
2007-05-25 22:37:00,112.72,112.755,112.68,112.73,99600000.0
2007-05-25 22:38:00,112.755,112.76,112.73,112.73,20400000.0
2007-05-25 22:39:00,112.77,112.77,112.735,112.76,69300000.0
2007-05-25 22:40:00,112.76,112.77,112.73,112.75,57600000.0
2007-05-25 22:41:00,112.755,112.76,112.715,112.75,89400000.0
2007-05-25 22:42:00,112.76,112.76,112.685,112.72,90600000.0
2007-05-25 22:43:00,112.73,112.73,112.73,112.73,16800000.0
2007-05-25 22:44:00,112.72,112.74,112.72,112.74,24000000.0
2007-05-25 22:45:00,112.74,112.74,112.69,112.7,125600000.0
2007-05-25 22:46:00,112.7,112.71,112.69,112.71,145200000.0
2007-05-25 22:47:00,112.71,112.745,112.685,112.7,263100000.0
2007-05-25 22:48:00,112.7,112.755,112.685,112.75,40300000.0
2007-05-25 22:49:00,112.745,112.75,112.73,112.74,194000000.0
2007-05-25 22:50:00,112.74,112.75,112.72,112.72,223500000.0
2007-05-25 22:51:00,112.73,112.75,112.71,112.73,132800000.0
2007-05-25 22:52:00,112.73,112.73,112.69,112.7,50000000.0
2007-05-25 22:53:00,112.7,112.715,112.7,112.715,134600000.0
2007-05-25 22:54:00,112.71,112.72,112.71,112.72,16400000.0
2007-05-25 22:55:00,112.715,112.72,112.715,112.72,8000000.0
2007-05-25 22:56:00,112.7,112.72,112.69,112.715,75600000.0
2007-05-25 22:57:00,112.725,112.75,112.71,112.715,64800000.0
2007-05-25 22:58:00,112.71,112.73,112.7,112.7,54000000.0
2007-05-25 22:59:00,112.7,112.7,112.69,112.69,16800000.0
2007-05-27 23:01:00,112.72,112.72,112.72,112.72,8400000.0
2007-05-27 23:19:00,112.7,112.7,112.7,112.7,12300000.0
2007-05-27 23:20:00,112.71,112.73,112.71,112.73,5300000.0
2007-05-27 23:21:00,112.71,112.71,112.71,112.71,2300000.0
2007-05-27 23:39:00,112.71,112.71,112.71,112.71,3900000.0
2007-05-27 23:40:00,112.7,112.7,112.605,112.64,65000000.0
2007-05-27 23:41:00,112.65,112.65,112.65,112.65,1600000.0
2007-05-27 23:45:00,112.73,112.74,112.72,112.74,15400000.0
2007-05-27 23:46:00,112.73,112.74,112.72,112.72,32000000.0
2007-05-27 23:47:00,112.72,112.73,112.72,112.73,19800000.0
2007-05-27 23:48:00,112.73,112.74,112.73,112.73,10800000.0
2007-05-27 23:49:00,112.74,112.76,112.73,112.76,48800000.0
2007-05-27 23:50:00,112.76,112.77,112.73,112.76,58700000.0
2007-05-27 23:51:00,112.74,112.75,112.715,112.74,108000000.0
2007-05-27 23:52:00,112.72,112.72,112.72,112.72,9900000.0
2007-05-27 23:53:00,112.75,112.75,112.75,112.75,8400000.0
2007-05-27 23:54:00,112.72,112.72,112.72,112.72,800000.0
2007-05-27 23:55:00,112.74,112.74,112.73,112.73,20300000.0
2007-05-27 23:56:00,112.7,112.7,112.7,112.7,26000000.0
2007-05-27 23:57:00,112.69,112.69,112.68,112.68,18400000.0
2007-05-27 23:58:00,112.68,112.68,112.68,112.68,1600000.0
2007-05-27 23:59:00,112.68,112.68,112.65,112.67,38700000.0
2007-05-28 00:00:00,112.66,112.67,112.66,112.67,13900000.0
2007-05-28 00:01:00,112.68,112.68,112.67,112.67,17600000.0
2007-05-28 00:02:00,112.67,112.67,112.64,112.67,35500000.0
2007-05-28 00:03:00,112.67,112.67,112.66,112.66,25200000.0
2007-05-28 00:04:00,112.66,112.68,112.66,112.67,29300000.0
2007-05-28 00:06:00,112.68,112.68,112.66,112.66,6300000.0
2007-05-28 00:07:00,112.69,112.71,112.67,112.71,24200000.0
2007-05-28 00:09:00,112.7,112.72,112.68,112.7,51800000.0
2007-05-28 00:10:00,112.68,112.7,112.665,112.7,98000000.0
2007-05-28 00:11:00,112.69,112.7,112.67,112.7,105900000.0
2007-05-28 00:12:00,112.7,112.7,112.655,112.69,19900000.0
2007-05-28 00:13:00,112.67,112.67,112.67,112.67,800000.0
2007-05-28 00:14:00,112.7,112.7,112.67,112.7,76200000.0
2007-05-28 00:15:00,112.7,112.7,112.69,112.69,14700000.0
2007-05-28 00:16:00,112.72,112.72,112.68,112.7,37000000.0
2007-05-28 00:19:00,112.71,112.71,112.7,112.7,65500000.0
2007-05-28 00:20:00,112.7,112.7,112.7,112.7,14200000.0
2007-05-28 00:21:00,112.7,112.7,112.7,112.7,2300000.0
2007-05-28 00:22:00,112.7,112.7,112.7,112.7,18100000.0
2007-05-28 00:23:00,112.7,112.71,112.69,112.69,28900000.0
2007-05-28 00:24:00,112.69,112.71,112.69,112.69,54500000.0
2007-05-28 00:25:00,112.69,112.7,112.69,112.69,28400000.0
2007-05-28 00:26:00,112.71,112.71,112.7,112.71,26800000.0
2007-05-28 00:27:00,112.7,112.71,112.7,112.71,18400000.0
2007-05-28 00:28:00,112.7,112.7,112.69,112.69,18400000.0
2007-05-28 00:29:00,112.7,112.74,112.68,112.72,71700000.0
2007-05-28 00:30:00,112.72,112.74,112.72,112.73,30900000.0
2007-05-28 00:31:00,112.72,112.75,112.72,112.75,31800000.0
2007-05-28 00:32:00,112.75,112.75,112.75,112.75,700000.0
2007-05-28 00:34:00,112.74,112.75,112.73,112.74,22800000.0
2007-05-28 00:35:00,112.75,112.75,112.73,112.75,11000000.0
2007-05-28 00:36:00,112.74,112.75,112.73,112.75,14800000.0
2007-05-28 00:37:00,112.74,112.74,112.74,112.74,3100000.0
2007-05-28 00:40:00,112.75,112.76,112.74,112.76,7900000.0
2007-05-28 00:41:00,112.75,112.75,112.74,112.74,15800000.0
2007-05-28 00:42:00,112.75,112.75,112.75,112.75,2200000.0
2007-05-28 00:44:00,112.74,112.76,112.74,112.75,17300000.0
2007-05-28 00:45:00,112.75,112.76,112.73,112.76,17200000.0
2007-05-28 00:46:00,112.76,112.76,112.75,112.76,37200000.0
2007-05-28 00:47:00,112.76,112.79,112.76,112.79,50100000.0
2007-05-28 00:48:00,112.79,112.8,112.78,112.79,31300000.0
2007-05-28 00:49:00,112.8,112.81,112.79,112.81,10200000.0
2007-05-28 00:50:00,112.81,112.81,112.81,112.81,1600000.0
2007-05-28 00:51:00,112.8,112.83,112.79,112.81,59500000.0
2007-05-28 00:52:00,112.83,112.83,112.82,112.82,14200000.0
2007-05-28 00:53:00,112.82,112.82,112.81,112.82,11000000.0
2007-05-28 00:54:00,112.82,112.82,112.82,112.82,1600000.0
2007-05-28 00:55:00,112.82,112.82,112.81,112.81,6400000.0
2007-05-28 00:56:00,112.82,112.82,112.81,112.81,8700000.0
2007-05-28 00:57:00,112.8,112.82,112.8,112.82,14000000.0
2007-05-28 00:58:00,112.8,112.81,112.8,112.8,10200000.0
2007-05-28 00:59:00,112.81,112.81,112.81,112.81,4800000.0
2007-05-28 01:00:00,112.81,112.81,112.81,112.81,4800000.0
2007-05-28 01:01:00,112.81,112.82,112.81,112.81,11000000.0
2007-05-28 01:02:00,112.82,112.82,112.81,112.82,11000000.0
2007-05-28 01:03:00,112.8,112.83,112.78,112.82,35000000.0
2007-05-28 01:04:00,112.82,112.82,112.78,112.8,29900000.0
2007-05-28 01:05:00,112.8,112.81,112.78,112.81,14700000.0
2007-05-28 01:06:00,112.8,112.81,112.78,112.81,21400000.0
2007-05-28 01:07:00,112.81,112.81,112.81,112.81,1600000.0
2007-05-28 01:08:00,112.79,112.81,112.79,112.79,36400000.0
2007-05-28 01:09:00,112.8,112.81,112.79,112.8,20400000.0
2007-05-28 01:11:00,112.78,112.81,112.78,112.78,16900000.0
2007-05-28 01:12:00,112.8,112.8,112.77,112.78,29400000.0
2007-05-28 01:13:00,112.78,112.78,112.78,112.78,9200000.0
2007-05-28 01:17:00,112.79,112.79,112.78,112.78,19800000.0
2007-05-28 01:18:00,112.78,112.78,112.78,112.78,1600000.0
2007-05-28 01:19:00,112.78,112.78,112.76,112.77,58400000.0
2007-05-28 01:20:00,112.79,112.79,112.79,112.79,1600000.0
2007-05-28 01:21:00,112.79,112.79,112.79,112.79,3200000.0
2007-05-28 01:24:00,112.77,112.77,112.77,112.77,16800000.0
2007-05-28 01:25:00,112.77,112.77,112.76,112.77,55800000.0
2007-05-28 01:26:00,112.78,112.78,112.77,112.77,3900000.0
2007-05-28 01:27:00,112.76,112.77,112.76,112.76,23900000.0
2007-05-28 01:28:00,112.76,112.76,112.76,112.76,9200000.0
2007-05-28 01:29:00,112.76,112.76,112.76,112.76,9200000.0
2007-05-28 01:30:00,112.78,112.78,112.78,112.78,3200000.0
2007-05-28 01:31:00,112.77,112.78,112.77,112.78,25500000.0
2007-05-28 01:32:00,112.78,112.78,112.73,112.74,46600000.0
2007-05-28 01:33:00,112.75,112.75,112.74,112.74,61900000.0
2007-05-28 01:34:00,112.75,112.75,112.75,112.75,61900000.0
2007-05-28 01:35:00,112.74,112.75,112.74,112.75,61900000.0
2007-05-28 01:37:00,112.74,112.79,112.73,112.79,61900000.0
2007-05-28 01:38:00,112.78,112.79,112.76,112.76,33500000.0
2007-05-28 01:39:00,112.79,112.79,112.76,112.76,31800000.0
2007-05-28 01:40:00,112.79,112.79,112.76,112.79,11600000.0
2007-05-28 01:41:00,112.79,112.79,112.77,112.77,26900000.0
2007-05-28 01:42:00,112.78,112.79,112.77,112.77,19700000.0
2007-05-28 01:43:00,112.77,112.78,112.77,112.78,11500000.0
2007-05-28 01:44:00,112.79,112.79,112.79,112.79,1600000.0
2007-05-28 01:46:00,112.78,112.79,112.78,112.79,9200000.0
2007-05-28 01:50:00,112.78,112.78,112.78,112.78,1600000.0
2007-05-28 01:51:00,112.76,112.76,112.73,112.75,31600000.0
2007-05-28 01:52:00,112.77,112.77,112.77,112.77,1600000.0
2007-05-28 01:53:00,112.76,112.77,112.76,112.77,6300000.0
2007-05-28 01:54:00,112.77,112.77,112.77,112.77,3200000.0
2007-05-28 01:55:00,112.76,112.77,112.74,112.75,19700000.0
2007-05-28 01:56:00,112.74,112.75,112.74,112.74,18300000.0
2007-05-28 01:57:00,112.74,112.75,112.74,112.74,9200000.0
2007-05-28 01:58:00,112.74,112.75,112.71,112.75,30900000.0
2007-05-28 01:59:00,112.73,112.76,112.715,112.76,14400000.0
2007-05-28 02:00:00,112.72,112.77,112.715,112.76,28900000.0
2007-05-28 02:01:00,112.75,112.77,112.74,112.74,25800000.0
2007-05-28 02:02:00,112.72,112.75,112.7,112.75,21300000.0
2007-05-28 02:03:00,112.73,112.74,112.73,112.74,5500000.0
2007-05-28 02:04:00,112.72,112.74,112.71,112.73,16800000.0
2007-05-28 02:05:00,112.7,112.74,112.69,112.71,14400000.0
2007-05-28 02:06:00,112.74,112.74,112.74,112.74,1600000.0
2007-05-28 02:07:00,112.71,112.74,112.71,112.73,4800000.0
2007-05-28 02:08:00,112.74,112.74,112.71,112.74,16000000.0
2007-05-28 02:09:00,112.695,112.74,112.695,112.73,17400000.0
2007-05-28 02:10:00,112.71,112.73,112.685,112.72,38800000.0
2007-05-28 02:11:00,112.7,112.73,112.685,112.685,4200000.0
2007-05-28 02:12:00,112.69,112.73,112.69,112.73,11200000.0
2007-05-28 02:13:00,112.74,112.74,112.73,112.73,6500000.0
2007-05-28 02:14:00,112.73,112.73,112.73,112.73,4800000.0
2007-05-28 02:15:00,112.73,112.73,112.71,112.71,50400000.0
2007-05-28 02:16:00,112.71,112.72,112.71,112.72,20800000.0
2007-05-28 02:17:00,112.72,112.73,112.71,112.71,40300000.0
2007-05-28 02:18:00,112.72,112.73,112.72,112.73,5900000.0
2007-05-28 02:19:00,112.73,112.73,112.71,112.72,13100000.0
2007-05-28 02:21:00,112.72,112.73,112.72,112.73,8000000.0
2007-05-28 02:22:00,112.72,112.73,112.71,112.71,33100000.0
2007-05-28 02:23:00,112.72,112.73,112.72,112.73,6400000.0
2007-05-28 02:24:00,112.71,112.71,112.7,112.7,11100000.0
2007-05-28 02:25:00,112.69,112.7,112.69,112.7,19800000.0
2007-05-28 02:26:00,112.69,112.71,112.67,112.71,38900000.0
2007-05-28 02:28:00,112.7,112.7,112.66,112.66,3200000.0
2007-05-28 02:29:00,112.66,112.66,112.66,112.66,6400000.0
2007-05-28 02:30:00,112.68,112.68,112.65,112.66,6400000.0
2007-05-28 02:33:00,112.7,112.7,112.7,112.7,7900000.0
2007-05-28 02:34:00,112.66,112.69,112.645,112.645,2000000.0
2007-05-28 02:35:00,112.68,112.68,112.67,112.67,37100000.0
2007-05-28 02:36:00,112.67,112.67,112.65,112.65,20600000.0
2007-05-28 02:40:00,112.64,112.65,112.64,112.65,3200000.0
2007-05-28 02:41:00,112.66,112.66,112.66,112.66,3200000.0
2007-05-28 02:42:00,112.65,112.65,112.63,112.64,84900000.0
2007-05-28 02:43:00,112.65,112.65,112.65,112.65,7900000.0
2007-05-28 02:44:00,112.65,112.65,112.65,112.65,79100000.0
2007-05-28 02:45:00,112.65,112.65,112.64,112.65,97900000.0
2007-05-28 02:46:00,112.64,112.64,112.605,112.615,51900000.0
2007-05-28 02:47:00,112.63,112.66,112.61,112.64,99400000.0
2007-05-28 02:48:00,112.63,112.63,112.61,112.61,28600000.0
2007-05-28 02:49:00,112.59,112.62,112.59,112.62,60200000.0
2007-05-28 02:50:00,112.62,112.62,112.61,112.62,30300000.0
2007-05-28 02:51:00,112.62,112.62,112.61,112.61,22200000.0
2007-05-28 02:52:00,112.61,112.63,112.61,112.62,43900000.0
2007-05-28 02:53:00,112.63,112.63,112.585,112.62,49500000.0
2007-05-28 02:54:00,112.61,112.62,112.575,112.59,107800000.0
2007-05-28 02:55:00,112.59,112.63,112.58,112.62,57800000.0
2007-05-28 02:56:00,112.61,112.63,112.61,112.62,45200000.0
2007-05-28 02:57:00,112.61,112.64,112.605,112.62,109500000.0
2007-05-28 02:58:00,112.64,112.64,112.62,112.64,106200000.0
2007-05-28 02:59:00,112.64,112.65,112.605,112.65,21800000.0
2007-05-28 03:00:00,112.64,112.65,112.62,112.63,30900000.0
2007-05-28 03:01:00,112.63,112.64,112.61,112.61,14400000.0
2007-05-28 03:02:00,112.6,112.62,112.6,112.61,39800000.0
2007-05-28 03:03:00,112.61,112.61,112.6,112.6,15100000.0
2007-05-28 03:04:00,112.6,112.6,112.6,112.6,9500000.0
2007-05-28 03:05:00,112.6,112.61,112.6,112.61,45900000.0
2007-05-28 03:06:00,112.61,112.63,112.6,112.62,56300000.0
2007-05-28 03:07:00,112.62,112.64,112.61,112.64,43800000.0
2007-05-28 03:08:00,112.63,112.64,112.63,112.64,23800000.0
2007-05-28 03:09:00,112.63,112.63,112.63,112.63,3200000.0
2007-05-28 03:10:00,112.62,112.63,112.6,112.6,38100000.0
2007-05-28 03:12:00,112.6,112.6,112.58,112.59,16700000.0
2007-05-28 03:13:00,112.6,112.61,112.59,112.59,33400000.0
2007-05-28 03:14:00,112.61,112.61,112.6,112.61,63500000.0
2007-05-28 03:15:00,112.59,112.61,112.56,112.57,11100000.0
2007-05-28 03:16:00,112.6,112.6,112.6,112.6,11100000.0
2007-05-28 03:17:00,112.6,112.61,112.6,112.6,39600000.0
2007-05-28 03:18:00,112.6,112.6,112.6,112.6,12700000.0
2007-05-28 03:19:00,112.56,112.61,112.56,112.6,5600000.0
2007-05-28 03:20:00,112.61,112.61,112.56,112.6,10400000.0
2007-05-28 03:21:00,112.57,112.61,112.555,112.59,28600000.0
2007-05-28 03:22:00,112.56,112.6,112.56,112.6,56400000.0
2007-05-28 03:23:00,112.6,112.6,112.59,112.59,13000000.0
2007-05-28 03:24:00,112.6,112.6,112.555,112.59,47600000.0
2007-05-28 03:25:00,112.57,112.6,112.57,112.57,38000000.0
2007-05-28 03:26:00,112.59,112.6,112.545,112.58,49000000.0
2007-05-28 03:27:00,112.59,112.59,112.59,112.59,11000000.0
2007-05-28 03:29:00,112.59,112.6,112.58,112.58,37900000.0
2007-05-28 03:30:00,112.6,112.6,112.58,112.6,19700000.0
2007-05-28 03:31:00,112.61,112.61,112.575,112.59,39400000.0
2007-05-28 03:32:00,112.6,112.6,112.59,112.6,26100000.0
2007-05-28 03:33:00,112.6,112.62,112.58,112.6,51200000.0
2007-05-28 03:34:00,112.62,112.62,112.6,112.6,40100000.0
2007-05-28 03:35:00,112.61,112.61,112.61,112.61,5500000.0
2007-05-28 03:36:00,112.61,112.61,112.58,112.58,23600000.0
2007-05-28 03:37:00,112.6,112.6,112.58,112.59,49800000.0
2007-05-28 03:39:00,112.6,112.61,112.58,112.61,40300000.0
2007-05-28 03:46:00,112.6,112.6,112.6,112.6,4800000.0
2007-05-28 03:47:00,112.58,112.61,112.58,112.61,38800000.0
2007-05-28 03:48:00,112.6,112.61,112.565,112.59,74500000.0
2007-05-28 03:49:00,112.58,112.6,112.58,112.6,8700000.0
2007-05-28 03:50:00,112.59,112.6,112.58,112.58,16700000.0
2007-05-28 03:51:00,112.58,112.59,112.57,112.59,34800000.0
2007-05-28 03:52:00,112.59,112.59,112.58,112.58,16000000.0
2007-05-28 03:54:00,112.58,112.58,112.57,112.58,15100000.0
2007-05-28 03:56:00,112.57,112.58,112.57,112.58,8700000.0
2007-05-28 03:57:00,112.57,112.57,112.57,112.57,4800000.0
2007-05-28 03:59:00,112.57,112.58,112.57,112.57,21500000.0
2007-05-28 04:00:00,112.57,112.58,112.57,112.58,17600000.0
2007-05-28 04:01:00,112.57,112.58,112.57,112.58,8700000.0
2007-05-28 04:02:00,112.57,112.59,112.57,112.58,19000000.0
2007-05-28 04:03:00,112.59,112.59,112.58,112.58,4800000.0
2007-05-28 04:04:00,112.56,112.56,112.56,112.56,40300000.0
2007-05-28 04:05:00,112.56,112.59,112.55,112.57,40300000.0
2007-05-28 04:06:00,112.57,112.57,112.56,112.57,35400000.0
2007-05-28 04:07:00,112.56,112.56,112.56,112.56,9400000.0
2007-05-28 04:08:00,112.56,112.58,112.55,112.57,25300000.0
2007-05-28 04:09:00,112.57,112.57,112.56,112.56,22900000.0
2007-05-28 04:11:00,112.57,112.57,112.56,112.56,7900000.0
2007-05-28 04:12:00,112.56,112.56,112.54,112.55,44300000.0
2007-05-28 04:13:00,112.55,112.56,112.55,112.55,31700000.0
2007-05-28 04:14:00,112.55,112.55,112.55,112.55,9500000.0
2007-05-28 04:15:00,112.55,112.56,112.54,112.55,18200000.0
2007-05-28 04:16:00,112.56,112.56,112.54,112.55,20200000.0
2007-05-28 04:17:00,112.54,112.58,112.52,112.52,40100000.0
2007-05-28 04:18:00,112.52,112.54,112.505,112.505,14200000.0
2007-05-28 04:19:00,112.54,112.55,112.54,112.55,12800000.0
2007-05-28 04:20:00,112.53,112.56,112.53,112.55,9500000.0
2007-05-28 04:21:00,112.54,112.56,112.54,112.56,7900000.0
2007-05-28 04:23:00,112.56,112.57,112.55,112.57,7100000.0
2007-05-28 04:24:00,112.57,112.58,112.57,112.57,11200000.0
2007-05-28 04:25:00,112.58,112.58,112.57,112.57,7100000.0
2007-05-28 04:26:00,112.57,112.57,112.56,112.57,55100000.0
2007-05-28 04:27:00,112.58,112.58,112.56,112.56,40300000.0
2007-05-28 04:28:00,112.57,112.58,112.535,112.57,63800000.0
2007-05-28 04:29:00,112.58,112.58,112.55,112.55,38900000.0
2007-05-28 04:30:00,112.55,112.57,112.55,112.55,37200000.0
2007-05-28 04:31:00,112.56,112.56,112.56,112.56,7100000.0
2007-05-28 04:32:00,112.56,112.56,112.55,112.56,11100000.0
2007-05-28 04:33:00,112.55,112.56,112.54,112.54,11100000.0
2007-05-28 04:34:00,112.55,112.56,112.54,112.56,24500000.0
2007-05-28 04:35:00,112.55,112.56,112.55,112.56,26800000.0
2007-05-28 04:36:00,112.55,112.55,112.54,112.54,8700000.0
2007-05-28 04:37:00,112.57,112.57,112.56,112.56,8700000.0
2007-05-28 04:38:00,112.56,112.56,112.56,112.56,7100000.0
2007-05-28 04:39:00,112.56,112.56,112.54,112.54,2400000.0
2007-05-28 04:40:00,112.56,112.56,112.56,112.56,3200000.0
2007-05-28 04:43:00,112.56,112.57,112.525,112.57,8000000.0
2007-05-28 04:44:00,112.57,112.57,112.57,112.57,2500000.0
2007-05-28 04:45:00,112.58,112.58,112.56,112.57,90000000.0
2007-05-28 04:46:00,112.58,112.58,112.57,112.57,83700000.0
2007-05-28 04:47:00,112.58,112.59,112.58,112.59,8700000.0
2007-05-28 04:48:00,112.6,112.6,112.57,112.6,9600000.0
2007-05-28 04:49:00,112.6,112.61,112.59,112.6,261900000.0
2007-05-28 04:51:00,112.6,112.6,112.6,112.6,5500000.0
2007-05-28 04:52:00,112.61,112.62,112.59,112.59,125800000.0
2007-05-28 04:53:00,112.6,112.65,112.6,112.65,126600000.0
2007-05-28 04:54:00,112.66,112.66,112.66,112.66,26900000.0
2007-05-28 04:55:00,112.66,112.66,112.65,112.65,36400000.0
2007-05-28 04:56:00,112.66,112.69,112.66,112.66,119500000.0
2007-05-28 04:57:00,112.67,112.67,112.65,112.65,16500000.0
2007-05-28 04:58:00,112.66,112.66,112.66,112.66,11300000.0
2007-05-28 05:00:00,112.66,112.67,112.66,112.66,35200000.0
2007-05-28 05:01:00,112.66,112.66,112.65,112.65,10300000.0
2007-05-28 05:02:00,112.63,112.63,112.61,112.62,47400000.0
2007-05-28 05:03:00,112.63,112.63,112.62,112.62,12600000.0
2007-05-28 05:04:00,112.62,112.62,112.62,112.62,3200000.0
2007-05-28 05:05:00,112.64,112.64,112.64,112.64,3200000.0
2007-05-28 05:06:00,112.65,112.66,112.62,112.62,82600000.0
2007-05-28 05:08:00,112.62,112.65,112.62,112.64,25400000.0
2007-05-28 05:11:00,112.64,112.64,112.63,112.63,14300000.0
2007-05-28 05:12:00,112.63,112.63,112.63,112.63,1600000.0
2007-05-28 05:13:00,112.64,112.64,112.63,112.63,3200000.0
2007-05-28 05:14:00,112.63,112.63,112.63,112.63,16300000.0
2007-05-28 05:16:00,112.63,112.63,112.62,112.63,16300000.0
2007-05-28 05:17:00,112.63,112.64,112.63,112.64,4800000.0
2007-05-28 05:18:00,112.63,112.64,112.63,112.64,4800000.0
2007-05-28 05:19:00,112.64,112.64,112.64,112.64,20600000.0
2007-05-28 05:20:00,112.64,112.64,112.64,112.64,3200000.0
2007-05-28 05:22:00,112.64,112.64,112.64,112.64,3200000.0
2007-05-28 05:23:00,112.64,112.64,112.64,112.64,9500000.0
2007-05-28 05:26:00,112.63,112.66,112.63,112.64,15100000.0
2007-05-28 05:27:00,112.63,112.64,112.63,112.64,26900000.0
2007-05-28 05:28:00,112.64,112.64,112.64,112.64,14400000.0
2007-05-28 05:29:00,112.63,112.63,112.63,112.63,24500000.0
2007-05-28 05:30:00,112.62,112.65,112.62,112.65,38500000.0
2007-05-28 05:31:00,112.65,112.66,112.64,112.65,20800000.0
2007-05-28 05:32:00,112.65,112.65,112.64,112.64,11100000.0
2007-05-28 05:33:00,112.62,112.67,112.62,112.67,108000000.0
2007-05-28 05:34:00,112.66,112.68,112.66,112.67,21200000.0
2007-05-28 05:35:00,112.67,112.67,112.66,112.67,36300000.0
2007-05-28 05:36:00,112.67,112.67,112.635,112.65,31500000.0
2007-05-28 05:37:00,112.66,112.67,112.65,112.67,43600000.0
2007-05-28 05:38:00,112.66,112.68,112.66,112.68,8700000.0
2007-05-28 05:39:00,112.68,112.68,112.65,112.66,25300000.0
2007-05-28 05:40:00,112.68,112.7,112.68,112.7,43800000.0
2007-05-28 05:41:00,112.69,112.7,112.69,112.69,20700000.0
2007-05-28 05:42:00,112.7,112.7,112.7,112.7,1600000.0
2007-05-28 05:43:00,112.7,112.7,112.69,112.7,10300000.0
2007-05-28 05:45:00,112.69,112.69,112.68,112.69,13500000.0
2007-05-28 05:46:00,112.67,112.69,112.66,112.68,82300000.0
2007-05-28 05:47:00,112.68,112.69,112.65,112.65,35500000.0
2007-05-28 05:48:00,112.68,112.68,112.66,112.66,8700000.0
2007-05-28 05:49:00,112.67,112.67,112.67,112.67,7900000.0
2007-05-28 05:52:00,112.67,112.68,112.65,112.65,46800000.0
2007-05-28 05:53:00,112.64,112.66,112.64,112.66,111800005.0
2007-05-28 05:54:00,112.66,112.67,112.66,112.67,6400000.0
2007-05-28 05:55:00,112.67,112.67,112.66,112.67,29900001.0
2007-05-28 05:56:00,112.67,112.67,112.63,112.66,45400000.0
2007-05-28 05:57:00,112.63,112.63,112.63,112.63,17100000.0
2007-05-28 05:58:00,112.61,112.63,112.61,112.63,65700000.0
2007-05-28 05:59:00,112.64,112.64,112.61,112.63,30500000.0
2007-05-28 06:00:00,112.64,112.64,112.64,112.64,500000.0
2007-05-28 06:01:00,112.64,112.64,112.64,112.64,3200000.0
2007-05-28 06:02:00,112.63,112.63,112.63,112.63,9600000.0
2007-05-28 06:03:00,112.63,112.63,112.63,112.63,1600000.0
2007-05-28 06:04:00,112.63,112.64,112.62,112.64,24900001.0
2007-05-28 06:05:00,112.63,112.64,112.63,112.63,6900000.0
2007-05-28 06:06:00,112.63,112.63,112.63,112.63,4800000.0
2007-05-28 06:07:00,112.66,112.66,112.63,112.63,42200000.0
2007-05-28 06:08:00,112.67,112.67,112.63,112.63,20300000.0
2007-05-28 06:09:00,112.66,112.66,112.63,112.63,78000000.0
2007-05-28 06:10:00,112.66,112.66,112.65,112.66,14400000.0
2007-05-28 06:11:00,112.67,112.68,112.65,112.65,13600000.0
2007-05-28 06:12:00,112.635,112.65,112.635,112.64,7600000.0
2007-05-28 06:13:00,112.64,112.64,112.64,112.64,21900001.0
2007-05-28 06:14:00,112.63,112.65,112.63,112.64,21900001.0
2007-05-28 06:17:00,112.64,112.65,112.64,112.65,20300001.0
2007-05-28 06:18:00,112.67,112.67,112.64,112.65,11200000.0
2007-05-28 06:19:00,112.64,112.68,112.64,112.68,20300000.0
2007-05-28 06:23:00,112.68,112.69,112.68,112.69,6400000.0
2007-05-28 06:25:00,112.67,112.71,112.67,112.71,19200000.0
2007-05-28 06:26:00,112.7,112.7,112.68,112.68,25400000.0
2007-05-28 06:27:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 06:28:00,112.71,112.71,112.7,112.71,8000000.0
2007-05-28 06:30:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 06:31:00,112.68,112.71,112.68,112.71,9500000.0
2007-05-28 06:32:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 06:33:00,112.7,112.71,112.68,112.71,26300000.0
2007-05-28 06:34:00,112.71,112.71,112.71,112.71,1600000.0
2007-05-28 06:35:00,112.71,112.71,112.71,112.71,3200000.0
2007-05-28 06:36:00,112.72,112.72,112.69,112.69,57700000.0
2007-05-28 06:37:00,112.69,112.73,112.69,112.71,99700000.0
2007-05-28 06:38:00,112.72,112.74,112.7,112.72,72500000.0
2007-05-28 06:39:00,112.73,112.74,112.72,112.72,48300000.0
2007-05-28 06:40:00,112.74,112.74,112.72,112.74,8700000.0
2007-05-28 06:41:00,112.72,112.73,112.72,112.73,11100000.0
2007-05-28 06:42:00,112.72,112.73,112.72,112.72,23900000.0
2007-05-28 06:43:00,112.72,112.72,112.72,112.72,45200000.0
2007-05-28 06:44:00,112.73,112.73,112.73,112.73,12700000.0
2007-05-28 06:45:00,112.76,112.76,112.74,112.74,12400000.0
2007-05-28 06:46:00,112.73,112.73,112.73,112.73,10800000.0
2007-05-28 06:50:00,112.73,112.73,112.73,112.73,3200000.0
2007-05-28 06:51:00,112.73,112.73,112.73,112.73,9600000.0
2007-05-28 06:52:00,112.73,112.73,112.73,112.73,8000000.0
2007-05-28 06:53:00,112.73,112.73,112.73,112.73,1600000.0
2007-05-28 06:55:00,112.73,112.73,112.73,112.73,4800000.0
2007-05-28 06:56:00,112.73,112.73,112.71,112.72,35600000.0
2007-05-28 07:05:00,112.73,112.73,112.7,112.7,20700000.0
2007-05-28 07:06:00,112.69,112.72,112.69,112.72,44400000.0
2007-05-28 07:07:00,112.72,112.72,112.71,112.72,19500000.0
2007-05-28 07:08:00,112.7,112.7,112.7,112.7,3900000.0
2007-05-28 07:09:00,112.72,112.72,112.72,112.72,3200000.0
2007-05-28 07:10:00,112.7,112.72,112.68,112.7,88700000.0
2007-05-28 07:11:00,112.69,112.7,112.67,112.7,13500000.0
2007-05-28 07:12:00,112.7,112.7,112.7,112.7,1600000.0
2007-05-28 07:13:00,112.69,112.7,112.69,112.7,22300000.0
2007-05-28 07:14:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 07:18:00,112.7,112.72,112.69,112.69,40300000.0
2007-05-28 07:21:00,112.7,112.7,112.7,112.7,12800000.0
2007-05-28 07:22:00,112.7,112.7,112.66,112.66,20900000.0
2007-05-28 07:23:00,112.67,112.67,112.67,112.67,1600000.0
2007-05-28 07:24:00,112.67,112.69,112.665,112.68,18300000.0
2007-05-28 07:25:00,112.7,112.7,112.67,112.67,5500000.0
2007-05-28 07:27:00,112.69,112.7,112.67,112.69,22200000.0
2007-05-28 07:29:00,112.67,112.67,112.67,112.67,3900000.0
2007-05-28 07:31:00,112.67,112.69,112.66,112.69,29100000.0
2007-05-28 07:32:00,112.69,112.69,112.66,112.69,37400000.0
2007-05-28 07:34:00,112.66,112.67,112.66,112.67,7900000.0
2007-05-28 07:39:00,112.68,112.68,112.68,112.68,7900000.0
2007-05-28 07:40:00,112.67,112.7,112.67,112.69,17400000.0
2007-05-28 07:41:00,112.69,112.7,112.69,112.69,8000000.0
2007-05-28 07:42:00,112.69,112.69,112.68,112.69,6400000.0
2007-05-28 07:43:00,112.67,112.68,112.67,112.67,9700000.0
2007-05-28 07:44:00,112.69,112.69,112.69,112.69,1600000.0
2007-05-28 07:45:00,112.68,112.69,112.68,112.69,3500000.0
2007-05-28 07:46:00,112.68,112.69,112.68,112.69,10300000.0
2007-05-28 07:47:00,112.68,112.68,112.68,112.68,1600000.0
2007-05-28 07:48:00,112.68,112.69,112.68,112.69,3200000.0
2007-05-28 07:49:00,112.68,112.69,112.68,112.69,10300000.0
2007-05-28 07:50:00,112.7,112.7,112.67,112.7,55600000.0
2007-05-28 07:51:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 07:52:00,112.69,112.7,112.68,112.69,17600000.0
2007-05-28 07:53:00,112.7,112.7,112.7,112.7,3200000.0
2007-05-28 07:54:00,112.7,112.7,112.7,112.7,1600000.0
2007-05-28 07:59:00,112.69,112.69,112.68,112.69,20600000.0
2007-05-28 08:00:00,112.69,112.69,112.68,112.68,32300000.0
2007-05-28 08:01:00,112.68,112.69,112.66,112.68,29400000.0
2007-05-28 08:02:00,112.68,112.68,112.65,112.67,30900000.0
2007-05-28 08:03:00,112.68,112.69,112.68,112.69,39100000.0
2007-05-28 08:04:00,112.69,112.69,112.67,112.67,9000000.0
2007-05-28 08:05:00,112.65,112.65,112.65,112.65,8700000.0
2007-05-28 08:06:00,112.67,112.67,112.66,112.66,8700000.0
2007-05-28 08:07:00,112.68,112.68,112.66,112.68,17400000.0
2007-05-28 08:08:00,112.67,112.67,112.65,112.67,21500000.0
2007-05-28 08:09:00,112.65,112.67,112.63,112.63,17300000.0
2007-05-28 08:10:00,112.625,112.64,112.625,112.64,20600000.0
2007-05-28 08:11:00,112.66,112.66,112.64,112.64,67200000.0
2007-05-28 08:12:00,112.64,112.65,112.63,112.63,25400000.0
2007-05-28 08:13:00,112.64,112.65,112.64,112.65,14300000.0
2007-05-28 08:14:00,112.65,112.65,112.65,112.65,3200000.0
2007-05-28 08:15:00,112.65,112.65,112.64,112.64,12700000.0
2007-05-28 08:16:00,112.65,112.65,112.63,112.63,12700000.0
2007-05-28 08:17:00,112.63,112.65,112.63,112.65,21000000.0
2007-05-28 08:18:00,112.64,112.65,112.62,112.64,41100000.0
2007-05-28 08:19:00,112.66,112.66,112.625,112.625,46000000.0
2007-05-28 08:21:00,112.64,112.65,112.64,112.65,17400000.0
2007-05-28 08:22:00,112.64,112.66,112.625,112.64,95600000.0
2007-05-28 08:23:00,112.64,112.65,112.64,112.64,16000000.0
2007-05-28 08:24:00,112.64,112.64,112.62,112.63,30300000.0
2007-05-28 08:25:00,112.62,112.63,112.6,112.61,30200000.0
2007-05-28 08:26:00,112.62,112.63,112.61,112.61,19000000.0
2007-05-28 08:27:00,112.62,112.64,112.61,112.64,39400000.0
2007-05-28 08:28:00,112.61,112.64,112.61,112.64,5500000.0
2007-05-28 08:29:00,112.64,112.65,112.63,112.64,16000000.0
2007-05-28 08:30:00,112.64,112.65,112.64,112.64,18600000.0
2007-05-28 08:31:00,112.65,112.65,112.64,112.64,4800000.0
2007-05-28 08:33:00,112.64,112.64,112.61,112.61,28700000.0
2007-05-28 08:34:00,112.61,112.63,112.61,112.63,39800000.0
2007-05-28 08:35:00,112.61,112.65,112.61,112.64,50900000.0
2007-05-28 08:36:00,112.63,112.63,112.595,112.61,20700000.0
2007-05-28 08:37:00,112.63,112.63,112.6,112.6,22300000.0
2007-05-28 08:38:00,112.61,112.61,112.59,112.6,25500000.0
2007-05-28 08:39:00,112.6,112.62,112.57,112.6,98500000.0
2007-05-28 08:40:00,112.59,112.6,112.58,112.58,40300000.0
2007-05-28 08:41:00,112.59,112.59,112.58,112.58,4800000.0
2007-05-28 08:42:00,112.59,112.6,112.59,112.6,22200000.0
2007-05-28 08:43:00,112.58,112.59,112.58,112.59,12700000.0
2007-05-28 08:45:00,112.6,112.61,112.59,112.59,32500000.0
2007-05-28 08:46:00,112.61,112.62,112.6,112.62,31800000.0
2007-05-28 08:47:00,112.6,112.6,112.58,112.58,25400000.0
2007-05-28 08:48:00,112.59,112.61,112.59,112.61,23900000.0
2007-05-28 08:49:00,112.62,112.62,112.6,112.6,15900000.0
2007-05-28 08:50:00,112.6,112.62,112.6,112.61,30200000.0
2007-05-28 08:52:00,112.61,112.61,112.6,112.6,12700000.0
2007-05-28 08:53:00,112.61,112.61,112.56,112.56,47600000.0
2007-05-28 08:54:00,112.57,112.58,112.54,112.55,167600003.0
2007-05-28 08:55:00,112.57,112.58,112.56,112.57,64300002.0
2007-05-28 08:56:00,112.57,112.57,112.54,112.54,37100000.0
2007-05-28 08:57:00,112.53,112.56,112.53,112.55,72200000.0
2007-05-28 08:58:00,112.53,112.55,112.52,112.54,121300002.0
2007-05-28 08:59:00,112.52,112.56,112.52,112.54,156500001.0
2007-05-28 09:00:00,112.52,112.56,112.52,112.55,134400002.0
2007-05-28 09:01:00,112.56,112.57,112.56,112.56,51000000.0
2007-05-28 09:02:00,112.56,112.56,112.55,112.55,34300001.0
2007-05-28 09:03:00,112.55,112.56,112.53,112.53,32700000.0
2007-05-28 09:04:00,112.55,112.56,112.54,112.55,54600002.0
2007-05-28 09:05:00,112.55,112.55,112.55,112.55,3200000.0
2007-05-28 09:06:00,112.55,112.55,112.54,112.55,9600000.0
2007-05-28 09:07:00,112.55,112.55,112.53,112.53,74599998.0
2007-05-28 09:08:00,112.55,112.55,112.55,112.55,1000000.0
2007-05-28 09:09:00,112.55,112.55,112.55,112.55,3200000.0
2007-05-28 09:10:00,112.54,112.55,112.53,112.53,62400000.0
2007-05-28 09:11:00,112.55,112.56,112.54,112.56,68600000.0
2007-05-28 09:12:00,112.55,112.57,112.54,112.57,75700000.0
2007-05-28 09:13:00,112.56,112.57,112.56,112.57,4800000.0
2007-05-28 09:14:00,112.56,112.57,112.56,112.57,51600000.0
2007-05-28 09:15:00,112.58,112.58,112.57,112.58,127300001.0
2007-05-28 09:16:00,112.58,112.6,112.58,112.59,91700001.0
2007-05-28 09:17:00,112.6,112.6,112.59,112.59,4800000.0
2007-05-28 09:18:00,112.6,112.62,112.59,112.62,42900001.0
2007-05-28 09:19:00,112.59,112.62,112.59,112.6,133100000.0
2007-05-28 09:20:00,112.6,112.6,112.59,112.6,33100000.0
2007-05-28 09:21:00,112.59,112.6,112.59,112.6,26300000.0
2007-05-28 09:22:00,112.61,112.61,112.6,112.6,24700000.0
2007-05-28 09:23:00,112.61,112.62,112.6,112.6,54800000.0
2007-05-28 09:24:00,112.63,112.64,112.63,112.63,140000000.0
2007-05-28 09:25:00,112.63,112.63,112.63,112.63,1600000.0
2007-05-28 09:26:00,112.63,112.64,112.63,112.64,42800000.0
2007-05-28 09:27:00,112.64,112.65,112.63,112.63,77800000.0
2007-05-28 09:28:00,112.64,112.64,112.64,112.64,41300000.0
2007-05-28 09:29:00,112.63,112.64,112.63,112.64,77800000.0
2007-05-28 09:30:00,112.64,112.65,112.64,112.65,36500000.0
2007-05-28 09:31:00,112.64,112.65,112.63,112.64,125400000.0
2007-05-28 09:32:00,112.64,112.64,112.63,112.63,16700000.0
2007-05-28 09:33:00,112.63,112.63,112.63,112.63,33300000.0
2007-05-28 09:34:00,112.63,112.65,112.62,112.64,30200000.0
2007-05-28 09:35:00,112.63,112.65,112.62,112.62,92300000.0
2007-05-28 09:36:00,112.59,112.59,112.59,112.59,1600000.0
2007-05-28 09:37:00,112.61,112.62,112.59,112.61,17500000.0
2007-05-28 09:38:00,112.58,112.58,112.58,112.58,4800000.0
2007-05-28 09:39:00,112.6,112.61,112.58,112.59,44600000.0
2007-05-28 09:40:00,112.59,112.59,112.58,112.58,17500000.0
2007-05-28 09:41:00,112.58,112.58,112.58,112.58,23800000.0
2007-05-28 09:42:00,112.58,112.6,112.57,112.6,47700000.0
2007-05-28 09:43:00,112.59,112.59,112.57,112.59,55500000.0
2007-05-28 09:44:00,112.6,112.6,112.6,112.6,1600000.0
2007-05-28 09:45:00,112.58,112.6,112.58,112.58,39700000.0
2007-05-28 09:46:00,112.59,112.59,112.59,112.59,34800000.0
2007-05-28 09:47:00,112.57,112.57,112.57,112.57,1600000.0
2007-05-28 09:48:00,112.59,112.61,112.59,112.61,22200000.0
2007-05-28 09:49:00,112.61,112.61,112.61,112.61,9500000.0
2007-05-28 09:50:00,112.61,112.61,112.61,112.61,10500000.0
2007-05-28 09:51:00,112.61,112.61,112.6,112.61,34900000.0
2007-05-28 09:52:00,112.61,112.61,112.61,112.61,28600000.0
2007-05-28 09:53:00,112.62,112.62,112.62,112.62,3200000.0
2007-05-28 09:54:00,112.61,112.61,112.61,112.61,31800000.0
2007-05-28 09:55:00,112.58,112.61,112.575,112.61,20700000.0
2007-05-28 09:56:00,112.61,112.61,112.61,112.61,3200000.0
2007-05-28 09:57:00,112.62,112.62,112.6,112.62,28600000.0
2007-05-28 09:58:00,112.61,112.61,112.61,112.61,1600000.0
2007-05-28 09:59:00,112.6,112.63,112.6,112.63,22200000.0
2007-05-28 10:00:00,112.63,112.64,112.61,112.64,33400000.0
2007-05-28 10:01:00,112.64,112.64,112.61,112.61,19200000.0
2007-05-28 10:03:00,112.6,112.62,112.58,112.62,110300000.0
2007-05-28 10:04:00,112.62,112.63,112.62,112.63,6400000.0
2007-05-28 10:05:00,112.61,112.61,112.6,112.6,38100000.0
2007-05-28 10:06:00,112.6,112.6,112.6,112.6,20600000.0
2007-05-28 10:07:00,112.59,112.6,112.59,112.6,15900000.0
2007-05-28 10:08:00,112.6,112.6,112.57,112.58,17500000.0
2007-05-28 10:09:00,112.58,112.58,112.58,112.58,1600000.0
2007-05-28 10:10:00,112.58,112.6,112.58,112.6,9500000.0
2007-05-28 10:11:00,112.6,112.61,112.59,112.6,27000000.0
2007-05-28 10:12:00,112.59,112.6,112.59,112.6,76100000.0
2007-05-28 10:13:00,112.59,112.6,112.59,112.59,58700000.0
2007-05-28 10:14:00,112.59,112.59,112.59,112.59,1600000.0
2007-05-28 10:17:00,112.59,112.59,112.56,112.56,4400000.0
2007-05-28 10:18:00,112.58,112.58,112.57,112.57,15900000.0
2007-05-28 10:19:00,112.56,112.56,112.56,112.56,1600000.0
2007-05-28 10:23:00,112.56,112.58,112.56,112.58,11100000.0
2007-05-28 10:24:00,112.58,112.59,112.56,112.59,26200000.0
2007-05-28 10:25:00,112.59,112.59,112.555,112.555,39000000.0
2007-05-28 10:26:00,112.59,112.6,112.58,112.59,22200000.0
2007-05-28 10:27:00,112.6,112.62,112.535,112.61,82700000.0
2007-05-28 10:28:00,112.61,112.62,112.6,112.61,61900000.0
2007-05-28 10:29:00,112.6,112.6,112.6,112.6,13700000.0
2007-05-28 10:30:00,112.62,112.62,112.6,112.61,11100000.0
2007-05-28 10:32:00,112.6,112.6,112.6,112.6,1600000.0
2007-05-28 10:33:00,112.6,112.61,112.6,112.6,12700000.0
2007-05-28 10:36:00,112.61,112.61,112.6,112.61,12700000.0
2007-05-28 10:37:00,112.61,112.61,112.61,112.61,1600000.0
2007-05-28 10:39:00,112.6,112.6,112.6,112.6,9500000.0
2007-05-28 10:40:00,112.6,112.61,112.6,112.6,23300000.0
2007-05-28 10:41:00,112.61,112.61,112.61,112.61,1600000.0
2007-05-28 10:42:00,112.56,112.56,112.56,112.56,1600000.0
2007-05-28 10:44:00,112.6,112.6,112.56,112.56,20600000.0
2007-05-28 10:50:00,112.61,112.61,112.58,112.58,31700000.0
2007-05-28 10:51:00,112.61,112.62,112.58,112.58,12700000.0
2007-05-28 10:52:00,112.62,112.62,112.58,112.6,23100000.0
2007-05-28 10:53:00,112.6,112.6,112.59,112.59,45100000.0
2007-05-28 10:54:00,112.6,112.61,112.6,112.6,27000000.0
2007-05-28 10:55:00,112.6,112.61,112.6,112.61,11100000.0
2007-05-28 10:56:00,112.56,112.59,112.56,112.56,33400000.0
2007-05-28 10:57:00,112.58,112.58,112.57,112.58,34700000.0
2007-05-28 10:58:00,112.56,112.57,112.535,112.55,34700000.0
2007-05-28 10:59:00,112.58,112.6,112.535,112.58,59100000.0
2007-05-28 11:00:00,112.56,112.59,112.56,112.59,39200000.0
2007-05-28 11:01:00,112.57,112.58,112.56,112.57,28600000.0
2007-05-28 11:02:00,112.58,112.59,112.57,112.58,30200000.0
2007-05-28 11:03:00,112.59,112.59,112.58,112.58,11100000.0
2007-05-28 11:04:00,112.58,112.58,112.57,112.58,51300000.0
2007-05-28 11:08:00,112.58,112.58,112.535,112.57,50700000.0
2007-05-28 11:09:00,112.55,112.57,112.545,112.55,42600000.0
2007-05-28 11:11:00,112.58,112.58,112.56,112.56,4800000.0
2007-05-28 11:12:00,112.58,112.58,112.57,112.57,40300000.0
2007-05-28 11:13:00,112.58,112.58,112.58,112.58,1600000.0
2007-05-28 11:17:00,112.58,112.58,112.58,112.58,3200000.0
2007-05-28 11:19:00,112.58,112.6,112.58,112.6,36500000.0
2007-05-28 11:20:00,112.6,112.6,112.6,112.6,20700000.0
2007-05-28 11:21:00,112.6,112.61,112.58,112.59,38100000.0
2007-05-28 11:22:00,112.57,112.59,112.57,112.59,17500000.0
2007-05-28 11:23:00,112.59,112.59,112.59,112.59,28600000.0
2007-05-28 11:24:00,112.58,112.62,112.56,112.62,66700000.0
2007-05-28 11:25:00,112.62,112.63,112.58,112.61,198200000.0
2007-05-28 11:26:00,112.62,112.62,112.62,112.62,26900000.0
2007-05-28 11:27:00,112.62,112.63,112.61,112.62,49200000.0
2007-05-28 11:28:00,112.61,112.61,112.57,112.57,25400000.0
2007-05-28 11:29:00,112.57,112.6,112.57,112.57,6400000.0
2007-05-28 11:31:00,112.6,112.6,112.6,112.6,19000000.0
2007-05-28 11:32:00,112.6,112.6,112.6,112.6,9500000.0
2007-05-28 11:33:00,112.61,112.61,112.59,112.59,64900000.0
2007-05-28 11:34:00,112.6,112.6,112.6,112.6,1600000.0
2007-05-28 11:35:00,112.6,112.6,112.6,112.6,39600000.0
2007-05-28 11:36:00,112.6,112.6,112.6,112.6,11100000.0
2007-05-28 11:37:00,112.58,112.58,112.545,112.58,57400000.0
2007-05-28 11:38:00,112.56,112.56,112.56,112.56,3200000.0
2007-05-28 11:39:00,112.57,112.57,112.57,112.57,46100000.0
2007-05-28 11:40:00,112.54,112.56,112.515,112.56,78100000.0
2007-05-28 11:41:00,112.55,112.57,112.55,112.57,30100000.0
2007-05-28 11:42:00,112.56,112.59,112.56,112.57,57200000.0
2007-05-28 11:43:00,112.57,112.57,112.57,112.57,8000000.0
2007-05-28 11:45:00,112.57,112.57,112.57,112.57,3200000.0
2007-05-28 11:46:00,112.56,112.56,112.56,112.56,1600000.0
2007-05-28 11:47:00,112.56,112.57,112.56,112.56,61600000.0
2007-05-28 11:48:00,112.58,112.59,112.57,112.57,35700000.0
2007-05-28 11:49:00,112.59,112.59,112.58,112.58,39700000.0
2007-05-28 11:51:00,112.57,112.59,112.57,112.57,60400000.0
2007-05-28 11:52:00,112.58,112.58,112.57,112.57,51300000.0
2007-05-28 11:53:00,112.57,112.57,112.54,112.56,76500000.0
2007-05-28 11:54:00,112.55,112.56,112.525,112.55,45400000.0
2007-05-28 11:55:00,112.54,112.55,112.52,112.55,82500000.0
2007-05-28 11:56:00,112.53,112.56,112.52,112.55,67700000.0
2007-05-28 11:57:00,112.55,112.57,112.54,112.56,177200000.0
2007-05-28 11:58:00,112.58,112.58,112.58,112.58,3200000.0
2007-05-28 11:59:00,112.58,112.58,112.54,112.56,94600000.0
2007-05-28 12:00:00,112.56,112.57,112.56,112.57,15900000.0
2007-05-28 12:01:00,112.58,112.58,112.56,112.56,18700000.0
2007-05-28 12:02:00,112.55,112.56,112.53,112.56,58100000.0
2007-05-28 12:03:00,112.54,112.55,112.52,112.54,35400000.0
2007-05-28 12:04:00,112.55,112.55,112.55,112.55,3200000.0
2007-05-28 12:05:00,112.55,112.55,112.55,112.55,22200000.0
2007-05-28 12:06:00,112.55,112.55,112.55,112.55,31800000.0
2007-05-28 12:07:00,112.55,112.55,112.55,112.55,14300000.0
2007-05-28 12:08:00,112.55,112.55,112.55,112.55,28600000.0
2007-05-28 12:09:00,112.55,112.55,112.55,112.55,14300000.0
2007-05-28 12:10:00,112.55,112.55,112.55,112.55,55200000.0
2007-05-28 12:11:00,112.54,112.55,112.53,112.55,100500000.0
2007-05-28 12:12:00,112.53,112.57,112.53,112.57,89100000.0
2007-05-28 12:13:00,112.58,112.58,112.56,112.57,22400000.0
2007-05-28 12:14:00,112.57,112.57,112.54,112.55,41700000.0
2007-05-28 12:15:00,112.55,112.55,112.55,112.55,42900000.0
2007-05-28 12:16:00,112.55,112.55,112.55,112.55,46400000.0
2007-05-28 12:17:00,112.55,112.56,112.55,112.56,42900000.0
2007-05-28 12:19:00,112.56,112.56,112.54,112.55,64800000.0
2007-05-28 12:20:00,112.55,112.55,112.55,112.55,28600000.0
2007-05-28 12:21:00,112.55,112.55,112.55,112.55,14300000.0
2007-05-28 12:22:00,112.55,112.55,112.55,112.55,14300000.0
2007-05-28 12:23:00,112.55,112.56,112.55,112.56,26600000.0
2007-05-28 12:24:00,112.55,112.55,112.55,112.55,10700000.0
2007-05-28 12:26:00,112.56,112.57,112.55,112.56,26600000.0
2007-05-28 12:28:00,112.55,112.55,112.54,112.54,42400000.0
2007-05-28 12:29:00,112.57,112.58,112.55,112.56,42400000.0
2007-05-28 12:30:00,112.55,112.56,112.55,112.56,11400000.0
2007-05-28 12:32:00,112.55,112.55,112.54,112.54,10700000.0
2007-05-28 12:33:00,112.55,112.55,112.55,112.55,10700000.0
2007-05-28 12:34:00,112.55,112.55,112.55,112.55,10700000.0
2007-05-28 12:35:00,112.56,112.56,112.56,112.56,1600000.0
2007-05-28 12:36:00,112.55,112.56,112.54,112.55,58200000.0
2007-05-28 12:37:00,112.55,112.55,112.54,112.55,39600000.0
2007-05-28 12:40:00,112.52,112.52,112.52,112.52,2400000.0
2007-05-28 12:41:00,112.55,112.55,112.55,112.55,1200000.0
2007-05-28 12:44:00,112.54,112.54,112.54,112.54,1200000.0
2007-05-28 12:45:00,112.57,112.57,112.56,112.57,3600000.0
2007-05-28 12:46:00,112.53,112.53,112.53,112.53,3600000.0
2007-05-28 12:47:00,112.515,112.57,112.515,112.57,39900000.0
2007-05-28 12:48:00,112.56,112.57,112.56,112.56,21700000.0
2007-05-28 12:49:00,112.55,112.56,112.54,112.56,68600000.0
2007-05-28 12:50:00,112.56,112.57,112.55,112.56,84500000.0
2007-05-28 12:51:00,112.56,112.56,112.55,112.55,50400000.0
2007-05-28 12:52:00,112.56,112.56,112.52,112.54,81300000.0
2007-05-28 12:53:00,112.55,112.55,112.53,112.53,44500000.0
2007-05-28 12:54:00,112.55,112.55,112.53,112.53,13900000.0
2007-05-28 12:55:00,112.54,112.54,112.54,112.54,28600000.0
2007-05-28 12:56:00,112.54,112.54,112.54,112.54,26800000.0
2007-05-28 12:57:00,112.54,112.55,112.54,112.55,33300001.0
2007-05-28 12:58:00,112.54,112.54,112.54,112.54,3200000.0
2007-05-28 12:59:00,112.53,112.54,112.53,112.54,7200000.0
2007-05-28 13:00:00,112.52,112.53,112.52,112.53,12000000.0
2007-05-28 13:01:00,112.53,112.55,112.52,112.54,12000000.0
2007-05-28 13:02:00,112.54,112.54,112.54,112.54,1600000.0
2007-05-28 13:05:00,112.53,112.54,112.53,112.53,70100002.0
2007-05-28 13:06:00,112.54,112.54,112.53,112.54,94700002.0
2007-05-28 13:07:00,112.54,112.54,112.53,112.53,51799999.0
2007-05-28 13:08:00,112.53,112.53,112.53,112.53,74499998.0
2007-05-28 13:09:00,112.54,112.54,112.54,112.54,4400000.0
2007-05-28 13:10:00,112.55,112.55,112.55,112.55,3200000.0
2007-05-28 13:11:00,112.55,112.55,112.54,112.54,33300001.0
2007-05-28 13:12:00,112.54,112.55,112.54,112.54,143799997.0
2007-05-28 13:13:00,112.54,112.54,112.53,112.53,101200002.0
2007-05-28 13:14:00,112.53,112.54,112.53,112.53,184800000.0
2007-05-28 13:15:00,112.53,112.56,112.53,112.56,91900002.0
2007-05-28 13:16:00,112.56,112.56,112.53,112.54,34900000.0
2007-05-28 13:17:00,112.54,112.55,112.54,112.54,156900000.0
2007-05-28 13:18:00,112.54,112.55,112.54,112.54,137000000.0
2007-05-28 13:19:00,112.54,112.55,112.52,112.52,112299999.0
2007-05-28 13:20:00,112.54,112.54,112.52,112.54,7600000.0
2007-05-28 13:21:00,112.54,112.54,112.54,112.54,3200000.0
2007-05-28 13:22:00,112.54,112.54,112.54,112.54,118700000.0
2007-05-28 13:23:00,112.54,112.54,112.54,112.54,86500002.0
2007-05-28 13:24:00,112.54,112.55,112.54,112.54,116600003.0
2007-05-28 13:25:00,112.53,112.54,112.53,112.53,79300004.0
2007-05-28 13:26:00,112.55,112.55,112.55,112.55,12700000.0
2007-05-28 13:27:00,112.54,112.55,112.54,112.55,41300000.0
2007-05-28 13:28:00,112.54,112.54,112.54,112.54,46200000.0
2007-05-28 13:29:00,112.54,112.54,112.54,112.54,23100000.0
2007-05-28 13:30:00,112.55,112.56,112.53,112.53,48599999.0
2007-05-28 13:34:00,112.54,112.54,112.54,112.54,5600000.0
2007-05-28 13:35:00,112.54,112.54,112.51,112.51,16000000.0
2007-05-28 13:36:00,112.52,112.52,112.5,112.51,13200000.0
2007-05-28 13:37:00,112.51,112.52,112.49,112.52,12400000.0
2007-05-28 13:38:00,112.52,112.53,112.51,112.53,40300001.0
2007-05-28 13:39:00,112.53,112.55,112.53,112.55,36700000.0
2007-05-28 13:40:00,112.54,112.54,112.52,112.52,39100000.0
2007-05-28 13:41:00,112.53,112.53,112.52,112.52,8800000.0
2007-05-28 13:42:00,112.52,112.53,112.52,112.53,93100000.0
2007-05-28 13:43:00,112.51,112.54,112.51,112.51,158800002.0
2007-05-28 13:45:00,112.52,112.52,112.51,112.52,51300000.0
2007-05-28 13:49:00,112.52,112.52,112.52,112.52,28600000.0
2007-05-28 13:50:00,112.52,112.52,112.52,112.52,14300000.0
2007-05-28 13:51:00,112.53,112.53,112.53,112.53,14300000.0
2007-05-28 13:52:00,112.53,112.55,112.53,112.55,107300000.0
2007-05-28 13:53:00,112.54,112.56,112.54,112.54,30200000.0
2007-05-28 13:54:00,112.56,112.56,112.54,112.54,30200000.0
2007-05-28 13:55:00,112.56,112.56,112.56,112.56,30200000.0
2007-05-28 13:56:00,112.56,112.57,112.56,112.57,83400000.0
2007-05-28 13:57:00,112.55,112.56,112.53,112.55,32300000.0
2007-05-28 13:58:00,112.53,112.54,112.53,112.54,3200000.0
2007-05-28 13:59:00,112.56,112.56,112.56,112.56,3200000.0
2007-05-28 14:00:00,112.56,112.56,112.54,112.56,29500001.0
2007-05-28 14:01:00,112.57,112.57,112.57,112.57,1600000.0
2007-05-28 14:02:00,112.57,112.57,112.54,112.57,57800000.0
2007-05-28 14:03:00,112.56,112.57,112.535,112.56,108600000.0
2007-05-28 14:04:00,112.56,112.58,112.56,112.58,55800000.0
2007-05-28 14:05:00,112.57,112.57,112.56,112.57,81299998.0
2007-05-28 14:06:00,112.58,112.58,112.56,112.56,15900000.0
2007-05-28 14:07:00,112.57,112.57,112.55,112.55,51500000.0
2007-05-28 14:08:00,112.55,112.55,112.53,112.54,68000000.0
2007-05-28 14:09:00,112.54,112.55,112.53,112.54,197999995.0
2007-05-28 14:10:00,112.54,112.56,112.53,112.54,157399998.0
2007-05-28 14:11:00,112.56,112.56,112.54,112.54,25900001.0
2007-05-28 14:12:00,112.56,112.56,112.54,112.54,25900001.0
2007-05-28 14:13:00,112.56,112.56,112.56,112.56,14300000.0
2007-05-28 14:14:00,112.55,112.55,112.54,112.55,98499999.0
2007-05-28 14:15:00,112.54,112.56,112.525,112.54,162500004.0
2007-05-28 14:16:00,112.56,112.56,112.54,112.54,164600002.0
2007-05-28 14:17:00,112.54,112.56,112.54,112.55,57700001.0
2007-05-28 14:18:00,112.55,112.58,112.55,112.57,204200000.0
2007-05-28 14:21:00,112.57,112.57,112.57,112.57,14300000.0
2007-05-28 14:22:00,112.56,112.58,112.56,112.57,109500000.0
2007-05-28 14:25:00,112.57,112.57,112.55,112.56,111300000.0
2007-05-28 14:26:00,112.57,112.57,112.57,112.57,39000000.0
2007-05-28 14:28:00,112.56,112.56,112.52,112.54,143700000.0
2007-05-28 14:29:00,112.56,112.56,112.56,112.56,1600000.0
2007-05-28 14:30:00,112.55,112.55,112.55,112.55,21500000.0
2007-05-28 14:31:00,112.54,112.54,112.54,112.54,21500000.0
2007-05-28 14:32:00,112.56,112.56,112.505,112.505,120599999.0
2007-05-28 14:33:00,112.53,112.53,112.51,112.52,98699998.0
2007-05-28 14:34:00,112.53,112.53,112.53,112.53,41300000.0
2007-05-28 14:35:00,112.51,112.51,112.5,112.51,3600000.0
2007-05-28 14:38:00,112.58,112.58,112.55,112.55,22700000.0
2007-05-28 14:40:00,112.51,112.54,112.51,112.54,22700000.0
2007-05-28 14:41:00,112.54,112.56,112.54,112.56,23100000.0
2007-05-28 14:42:00,112.54,112.58,112.54,112.58,92000001.0
2007-05-28 14:43:00,112.58,112.59,112.58,112.59,14400000.0
2007-05-28 14:44:00,112.58,112.59,112.58,112.58,26300000.0
2007-05-28 14:45:00,112.59,112.59,112.59,112.59,15900000.0
2007-05-28 14:46:00,112.59,112.61,112.59,112.61,98400001.0
2007-05-28 14:47:00,112.6,112.61,112.6,112.61,23100000.0
2007-05-28 14:48:00,112.59,112.59,112.59,112.59,22700001.0
2007-05-28 14:49:00,112.61,112.61,112.59,112.6,57600000.0
2007-05-28 14:50:00,112.61,112.61,112.6,112.6,12800000.0
2007-05-28 14:51:00,112.595,112.61,112.595,112.61,64099999.0
2007-05-28 14:52:00,112.6,112.6,112.6,112.6,32299999.0
2007-05-28 14:53:00,112.6,112.61,112.6,112.6,163699999.0
2007-05-28 14:54:00,112.61,112.61,112.59,112.605,119800000.0
2007-05-28 14:55:00,112.61,112.61,112.6,112.6,95600000.0
2007-05-28 14:56:00,112.6,112.61,112.6,112.6,62200000.0
2007-05-28 14:57:00,112.61,112.61,112.6,112.6,30299999.0
2007-05-28 14:58:00,112.61,112.62,112.6,112.61,30299999.0
2007-05-28 14:59:00,112.6,112.61,112.6,112.61,30299999.0
2007-05-28 15:00:00,112.6,112.62,112.6,112.62,30299999.0
2007-05-28 15:01:00,112.61,112.61,112.61,112.61,30299999.0
2007-05-28 15:02:00,112.61,112.61,112.61,112.61,19500000.0
2007-05-28 15:03:00,112.61,112.62,112.61,112.62,81199999.0
2007-05-28 15:04:00,112.61,112.62,112.61,112.61,83100001.0
2007-05-28 15:05:00,112.62,112.64,112.62,112.62,83100001.0
2007-05-28 15:06:00,112.62,112.65,112.62,112.65,147999996.0
2007-05-28 15:07:00,112.65,112.65,112.61,112.64,250800000.0
2007-05-28 15:08:00,112.64,112.64,112.63,112.63,36599999.0
2007-05-28 15:09:00,112.64,112.65,112.63,112.63,36599999.0
2007-05-28 15:10:00,112.63,112.63,112.63,112.63,36599999.0
2007-05-28 15:11:00,112.63,112.64,112.625,112.63,54300000.0
2007-05-28 15:12:00,112.63,112.64,112.63,112.64,106899997.0
2007-05-28 15:13:00,112.635,112.64,112.63,112.63,122899997.0
2007-05-28 15:14:00,112.61,112.63,112.61,112.62,41600000.0
2007-05-28 15:15:00,112.63,112.63,112.63,112.63,41600000.0
2007-05-28 15:16:00,112.63,112.63,112.615,112.615,41600000.0
2007-05-28 15:17:00,112.61,112.61,112.61,112.61,9600000.0
2007-05-28 15:18:00,112.61,112.62,112.61,112.61,47899999.0
2007-05-28 15:19:00,112.62,112.62,112.6,112.6,101000000.0
2007-05-28 15:20:00,112.6,112.6,112.57,112.6,152199999.0
2007-05-28 15:21:00,112.6,112.6,112.6,112.6,1600000.0
2007-05-28 15:22:00,112.605,112.605,112.6,112.6,25600000.0
2007-05-28 15:23:00,112.61,112.62,112.59,112.61,64200001.0
2007-05-28 15:24:00,112.6,112.6,112.6,112.6,133799999.0
2007-05-28 15:25:00,112.59,112.6,112.59,112.59,133799999.0
2007-05-28 15:26:00,112.59,112.61,112.59,112.61,126599998.0
2007-05-28 15:27:00,112.61,112.61,112.61,112.61,4800000.0
2007-05-28 15:28:00,112.61,112.61,112.61,112.61,4800000.0
2007-05-28 15:29:00,112.61,112.61,112.6,112.61,31500001.0
2007-05-28 15:30:00,112.61,112.61,112.61,112.61,1600000.0
2007-05-28 15:31:00,112.61,112.61,112.6,112.6,83000000.0
2007-05-28 15:32:00,112.6,112.61,112.595,112.61,22400000.0
2007-05-28 15:33:00,112.6,112.6,112.6,112.6,12800000.0
2007-05-28 15:34:00,112.58,112.59,112.58,112.58,13600000.0
2007-05-28 15:35:00,112.59,112.59,112.59,112.59,13600000.0
2007-05-28 15:36:00,112.595,112.595,112.59,112.59,13600000.0
2007-05-28 15:37:00,112.57,112.57,112.57,112.57,78200001.0
2007-05-28 15:38:00,112.59,112.59,112.58,112.58,78200001.0
2007-05-28 15:39:00,112.58,112.595,112.58,112.595,92900001.0
2007-05-28 15:40:00,112.595,112.605,112.59,112.6,56400000.0
2007-05-28 15:41:00,112.58,112.6,112.58,112.6,173399997.0
2007-05-28 15:42:00,112.58,112.6,112.58,112.6,81199998.0
2007-05-28 15:43:00,112.61,112.61,112.61,112.61,62600001.0
2007-05-28 15:44:00,112.6,112.605,112.57,112.58,62600001.0
2007-05-28 15:45:00,112.61,112.61,112.58,112.605,53300000.0
2007-05-28 15:46:00,112.61,112.61,112.61,112.61,1600000.0
2007-05-28 15:47:00,112.61,112.61,112.59,112.59,73099999.0
2007-05-28 15:48:00,112.61,112.62,112.575,112.575,23300000.0
2007-05-28 15:49:00,112.61,112.625,112.6,112.625,108399999.0
2007-05-28 15:50:00,112.63,112.64,112.61,112.64,67200000.0
2007-05-28 15:51:00,112.61,112.63,112.61,112.61,34300000.0
2007-05-28 15:52:00,112.63,112.64,112.61,112.61,28300000.0
2007-05-28 15:53:00,112.63,112.63,112.62,112.63,21900000.0
2007-05-28 15:54:00,112.64,112.64,112.61,112.61,21900000.0
2007-05-28 15:55:00,112.64,112.65,112.61,112.61,119900000.0
2007-05-28 15:56:00,112.64,112.64,112.61,112.62,184000003.0
2007-05-28 15:57:00,112.63,112.63,112.63,112.63,14300000.0
2007-05-28 15:58:00,112.63,112.63,112.62,112.62,27100000.0
2007-05-28 15:59:00,112.62,112.62,112.62,112.62,22299999.0
2007-05-28 16:00:00,112.63,112.63,112.62,112.62,43099999.0
2007-05-28 16:01:00,112.615,112.625,112.615,112.615,133999997.0
2007-05-28 16:02:00,112.61,112.62,112.61,112.62,55000000.0
2007-05-28 16:03:00,112.615,112.615,112.61,112.61,41900000.0
2007-05-28 16:05:00,112.62,112.625,112.62,112.625,30299999.0
2007-05-28 16:06:00,112.62,112.62,112.615,112.62,33500000.0
2007-05-28 16:07:00,112.62,112.62,112.61,112.61,50800000.0
2007-05-28 16:08:00,112.61,112.615,112.61,112.61,56300001.0
2007-05-28 16:09:00,112.61,112.61,112.61,112.61,2800000.0
2007-05-28 16:10:00,112.6,112.6,112.6,112.6,90000000.0
2007-05-28 16:11:00,112.61,112.62,112.61,112.615,90000000.0
2007-05-28 16:12:00,112.61,112.61,112.61,112.61,27200000.0
2007-05-28 16:13:00,112.605,112.605,112.6,112.6,25600000.0
2007-05-28 16:14:00,112.6,112.605,112.6,112.6,66899998.0
2007-05-28 16:15:00,112.6,112.6,112.6,112.6,22300000.0
2007-05-28 16:16:00,112.61,112.62,112.61,112.62,73000000.0
2007-05-28 16:17:00,112.62,112.63,112.6,112.605,81000000.0
2007-05-28 16:18:00,112.61,112.62,112.605,112.62,112900000.0
2007-05-28 16:19:00,112.62,112.62,112.6,112.605,102900000.0
2007-05-28 16:20:00,112.61,112.62,112.61,112.62,60400000.0
2007-05-28 16:21:00,112.62,112.62,112.61,112.61,65100000.0
2007-05-28 16:22:00,112.61,112.61,112.61,112.61,17400000.0
2007-05-28 16:23:00,112.62,112.62,112.6,112.605,115200000.0
2007-05-28 16:24:00,112.6,112.61,112.6,112.61,44300001.0
2007-05-28 16:25:00,112.61,112.61,112.6,112.61,56900000.0
2007-05-28 16:26:00,112.6,112.61,112.595,112.6,71300000.0
2007-05-28 16:27:00,112.58,112.6,112.58,112.6,50600000.0
2007-05-28 16:28:00,112.61,112.61,112.6,112.6,50600000.0
2007-05-28 16:29:00,112.61,112.61,112.59,112.59,107100002.0
2007-05-28 16:30:00,112.6,112.6,112.58,112.58,130100001.0
2007-05-28 16:31:00,112.58,112.58,112.58,112.58,39700000.0
2007-05-28 16:32:00,112.58,112.59,112.57,112.59,105900002.0
2007-05-28 16:33:00,112.6,112.6,112.6,112.6,7900000.0
2007-05-28 16:34:00,112.59,112.59,112.59,112.59,26900000.0
2007-05-28 16:35:00,112.59,112.59,112.58,112.58,38000001.0
2007-05-28 16:36:00,112.58,112.58,112.57,112.57,127500000.0
2007-05-28 16:37:00,112.56,112.565,112.54,112.55,131500001.0
2007-05-28 16:38:00,112.56,112.56,112.54,112.54,25400000.0
2007-05-28 16:39:00,112.56,112.56,112.56,112.56,25400000.0
2007-05-28 16:40:00,112.56,112.58,112.56,112.58,90400000.0
2007-05-28 16:41:00,112.57,112.57,112.56,112.56,27100000.0
2007-05-28 16:42:00,112.56,112.59,112.56,112.59,133799998.0
2007-05-28 16:43:00,112.585,112.585,112.58,112.58,84599999.0
2007-05-28 16:44:00,112.58,112.58,112.58,112.58,9500000.0
2007-05-28 16:45:00,112.57,112.59,112.57,112.58,198800001.0
2007-05-28 16:46:00,112.59,112.6,112.585,112.595,198800001.0
2007-05-28 16:47:00,112.6,112.61,112.6,112.61,54600000.0
2007-05-28 16:48:00,112.6,112.6,112.6,112.6,57100001.0
2007-05-28 16:49:00,112.6,112.6,112.585,112.6,71900000.0
2007-05-28 16:50:00,112.6,112.6,112.59,112.6,72400000.0
2007-05-28 16:51:00,112.59,112.59,112.59,112.59,11100000.0
2007-05-28 16:52:00,112.58,112.58,112.58,112.58,17600000.0
2007-05-28 16:53:00,112.585,112.585,112.58,112.58,17600000.0
2007-05-28 16:54:00,112.59,112.6,112.59,112.59,62200000.0
2007-05-28 16:55:00,112.6,112.6,112.57,112.6,160499999.0
2007-05-28 16:56:00,112.6,112.6,112.58,112.58,282800000.0
2007-05-28 16:57:00,112.59,112.61,112.59,112.6,135900001.0
2007-05-28 16:58:00,112.6,112.6,112.57,112.585,139900000.0
2007-05-28 16:59:00,112.59,112.59,112.57,112.57,72600002.0
2007-05-28 17:00:00,112.585,112.6,112.585,112.6,52200000.0
2007-05-28 17:01:00,112.6,112.61,112.59,112.59,33200000.0
2007-05-28 17:04:00,112.59,112.59,112.58,112.58,9600000.0
2007-05-28 17:05:00,112.585,112.585,112.58,112.58,9600000.0
2007-05-28 17:06:00,112.58,112.58,112.58,112.58,19200000.0
2007-05-28 17:07:00,112.59,112.61,112.59,112.61,73000001.0
2007-05-28 17:08:00,112.61,112.61,112.61,112.61,16700000.0
2007-05-28 17:09:00,112.59,112.6,112.59,112.6,19200000.0
2007-05-28 17:10:00,112.61,112.62,112.605,112.605,19200000.0
2007-05-28 17:11:00,112.6,112.61,112.6,112.61,1600000.0
2007-05-28 17:12:00,112.62,112.62,112.62,112.62,1600000.0
2007-05-28 17:14:00,112.62,112.62,112.6,112.6,4800000.0
2007-05-28 17:15:00,112.62,112.62,112.61,112.61,4800000.0
2007-05-28 17:16:00,112.62,112.62,112.62,112.62,4800000.0
2007-05-28 17:17:00,112.62,112.62,112.62,112.62,4800000.0
2007-05-28 17:18:00,112.61,112.61,112.61,112.61,12800000.0
2007-05-28 17:19:00,112.62,112.62,112.62,112.62,12800000.0
2007-05-28 17:20:00,112.62,112.62,112.61,112.62,12800000.0
2007-05-28 17:21:00,112.62,112.62,112.62,112.62,64000000.0
2007-05-28 17:22:00,112.62,112.63,112.62,112.62,64000000.0
2007-05-28 17:23:00,112.62,112.62,112.62,112.62,11200000.0
2007-05-28 17:24:00,112.62,112.62,112.61,112.61,120500000.0
2007-05-28 17:25:00,112.6,112.61,112.6,112.61,120500000.0
2007-05-28 17:26:00,112.62,112.62,112.61,112.61,120500000.0
2007-05-28 17:27:00,112.61,112.61,112.61,112.61,17500000.0
2007-05-28 17:28:00,112.61,112.61,112.61,112.61,15900000.0
2007-05-28 17:29:00,112.615,112.62,112.615,112.62,31800000.0
2007-05-28 17:30:00,112.62,112.62,112.62,112.62,39700000.0
2007-05-28 17:31:00,112.61,112.61,112.61,112.61,89000000.0
2007-05-28 17:32:00,112.62,112.62,112.61,112.61,89000000.0
2007-05-28 17:33:00,112.62,112.62,112.62,112.62,25300000.0
2007-05-28 17:34:00,112.62,112.62,112.61,112.61,173500000.0
2007-05-28 17:35:00,112.59,112.59,112.59,112.59,103200000.0
2007-05-28 17:36:00,112.62,112.62,112.61,112.61,103200000.0
2007-05-28 17:37:00,112.62,112.63,112.62,112.63,101500000.0
2007-05-28 17:38:00,112.62,112.62,112.62,112.62,68600000.0
2007-05-28 17:40:00,112.62,112.62,112.6,112.6,38100000.0
2007-05-28 17:41:00,112.6,112.605,112.59,112.605,101000002.0
2007-05-28 17:42:00,112.605,112.605,112.565,112.595,139299996.0
2007-05-28 17:43:00,112.61,112.61,112.6,112.6,54300000.0
2007-05-28 17:44:00,112.6,112.61,112.59,112.59,41600000.0
2007-05-28 17:45:00,112.59,112.6,112.59,112.6,4800000.0
2007-05-28 17:46:00,112.6,112.6,112.58,112.58,39899999.0
2007-05-28 17:47:00,112.58,112.6,112.58,112.6,38200000.0
2007-05-28 17:48:00,112.6,112.6,112.6,112.6,17500000.0
2007-05-28 17:49:00,112.59,112.6,112.59,112.6,120600000.0
2007-05-28 17:50:00,112.59,112.6,112.59,112.6,120600000.0
2007-05-28 17:51:00,112.59,112.59,112.59,112.59,120600000.0
2007-05-28 17:52:00,112.61,112.63,112.6,112.61,120600000.0
2007-05-28 17:53:00,112.61,112.61,112.61,112.61,89000000.0
2007-05-28 17:54:00,112.61,112.61,112.6,112.6,71400000.0
2007-05-28 17:55:00,112.61,112.61,112.6,112.6,71400000.0
2007-05-28 17:56:00,112.6,112.6,112.6,112.6,27100000.0
2007-05-28 17:57:00,112.61,112.62,112.61,112.62,42800000.0
2007-05-28 17:58:00,112.615,112.615,112.595,112.595,74999999.0
2007-05-28 17:59:00,112.6,112.61,112.6,112.6,215400000.0
2007-05-28 18:00:00,112.58,112.58,112.58,112.58,38500001.0
2007-05-28 18:01:00,112.59,112.59,112.58,112.58,36200001.0
2007-05-28 18:02:00,112.58,112.58,112.58,112.58,34800000.0
2007-05-28 18:03:00,112.58,112.58,112.575,112.575,34800000.0
2007-05-28 18:04:00,112.58,112.58,112.58,112.58,34900000.0
2007-05-28 18:05:00,112.58,112.58,112.57,112.57,42600001.0
2007-05-28 18:06:00,112.575,112.61,112.57,112.6,250600001.0
2007-05-28 18:07:00,112.6,112.6,112.595,112.595,25600000.0
2007-05-28 18:08:00,112.6,112.6,112.59,112.595,157200000.0
2007-05-28 18:09:00,112.595,112.595,112.57,112.58,146800001.0
2007-05-28 18:10:00,112.58,112.58,112.58,112.58,9500000.0
2007-05-28 18:11:00,112.59,112.59,112.59,112.59,17400000.0
2007-05-28 18:12:00,112.59,112.59,112.58,112.59,102800000.0
2007-05-28 18:13:00,112.585,112.585,112.58,112.58,25500000.0
2007-05-28 18:14:00,112.57,112.59,112.57,112.58,28600000.0
2007-05-28 18:16:00,112.59,112.59,112.59,112.59,28600000.0
2007-05-28 18:17:00,112.59,112.59,112.58,112.59,93899998.0
2007-05-28 18:18:00,112.59,112.6,112.59,112.6,15900000.0
2007-05-28 18:19:00,112.6,112.6,112.59,112.59,30200000.0
2007-05-28 18:20:00,112.59,112.59,112.58,112.58,10400000.0
2007-05-28 18:21:00,112.58,112.58,112.58,112.58,14300000.0
2007-05-28 18:22:00,112.58,112.59,112.58,112.58,14300000.0
2007-05-28 18:23:00,112.58,112.6,112.57,112.6,138100002.0
2007-05-28 18:24:00,112.6,112.6,112.59,112.59,11100000.0
2007-05-28 18:26:00,112.59,112.59,112.58,112.58,13900000.0
2007-05-28 18:27:00,112.58,112.58,112.57,112.57,3200000.0
2007-05-28 18:29:00,112.58,112.58,112.57,112.57,3200000.0
2007-05-28 18:30:00,112.59,112.59,112.59,112.59,3200000.0
2007-05-28 18:31:00,112.59,112.59,112.58,112.58,31700000.0
2007-05-28 18:32:00,112.59,112.6,112.59,112.6,31700000.0
2007-05-28 18:33:00,112.6,112.6,112.6,112.6,3200000.0
2007-05-28 18:34:00,112.6,112.61,112.6,112.61,31700000.0
2007-05-28 18:35:00,112.61,112.61,112.61,112.61,46000000.0
2007-05-28 18:36:00,112.61,112.67,112.61,112.64,155400000.0
2007-05-28 18:37:00,112.65,112.65,112.64,112.64,20300000.0
2007-05-28 18:38:00,112.63,112.65,112.63,112.65,20300000.0
2007-05-28 18:39:00,112.65,112.67,112.65,112.67,124700000.0
2007-05-28 18:40:00,112.655,112.66,112.65,112.66,47400000.0
2007-05-28 18:41:00,112.65,112.65,112.64,112.65,82300000.0
2007-05-28 18:42:00,112.65,112.65,112.65,112.65,6400000.0
2007-05-28 18:43:00,112.66,112.67,112.66,112.67,17400000.0
2007-05-28 18:44:00,112.66,112.68,112.66,112.67,49200000.0
2007-05-28 18:45:00,112.67,112.68,112.67,112.67,20300000.0
2007-05-28 18:46:00,112.65,112.67,112.65,112.67,45600000.0
2007-05-28 18:47:00,112.65,112.65,112.65,112.65,15900000.0
2007-05-28 18:48:00,112.65,112.65,112.65,112.65,26900000.0
2007-05-28 18:49:00,112.65,112.65,112.64,112.64,9500000.0
2007-05-28 18:50:00,112.65,112.65,112.63,112.64,9500000.0
2007-05-28 18:52:00,112.63,112.64,112.63,112.64,9500000.0
2007-05-28 18:53:00,112.65,112.65,112.65,112.65,9500000.0
2007-05-28 18:54:00,112.64,112.65,112.64,112.65,20600000.0
2007-05-28 18:56:00,112.65,112.65,112.65,112.65,20600000.0
2007-05-28 18:57:00,112.66,112.66,112.65,112.66,22200000.0
2007-05-28 18:58:00,112.65,112.65,112.65,112.65,22200000.0
2007-05-28 18:59:00,112.65,112.66,112.65,112.66,9500000.0
2007-05-28 19:00:00,112.65,112.65,112.65,112.65,9500000.0
2007-05-28 19:01:00,112.65,112.65,112.65,112.65,9500000.0
2007-05-28 19:02:00,112.65,112.65,112.64,112.64,103400001.0
2007-05-28 19:03:00,112.65,112.65,112.62,112.63,103400001.0
2007-05-28 19:04:00,112.63,112.64,112.63,112.64,41200000.0
2007-05-28 19:05:00,112.63,112.63,112.63,112.63,4800000.0
2007-05-28 19:06:00,112.62,112.62,112.62,112.62,4800000.0
2007-05-28 19:07:00,112.64,112.64,112.64,112.64,4800000.0
2007-05-28 19:08:00,112.64,112.64,112.64,112.64,24400000.0
2007-05-28 19:09:00,112.63,112.63,112.63,112.63,36500000.0
2007-05-28 19:10:00,112.63,112.63,112.63,112.63,46300000.0
2007-05-28 19:11:00,112.62,112.63,112.62,112.63,46300000.0
2007-05-28 19:13:00,112.63,112.63,112.63,112.63,46300000.0
2007-05-28 19:14:00,112.62,112.62,112.62,112.62,36500000.0
2007-05-28 19:16:00,112.63,112.64,112.63,112.64,36500000.0
2007-05-28 19:17:00,112.64,112.64,112.62,112.62,39800000.0
2007-05-28 19:19:00,112.64,112.64,112.635,112.635,28600000.0
2007-05-28 19:20:00,112.63,112.63,112.62,112.63,39800000.0
2007-05-28 19:21:00,112.64,112.64,112.63,112.63,39800000.0
2007-05-28 19:23:00,112.64,112.64,112.62,112.62,39800000.0
2007-05-28 19:24:00,112.63,112.64,112.62,112.63,111200000.0
2007-05-28 19:25:00,112.64,112.64,112.63,112.63,33200000.0
2007-05-28 19:26:00,112.625,112.64,112.625,112.64,17500000.0
2007-05-28 19:28:00,112.63,112.63,112.63,112.63,28500000.0
2007-05-28 19:29:00,112.62,112.64,112.62,112.62,28500000.0
2007-05-28 19:30:00,112.64,112.64,112.62,112.62,28500000.0
2007-05-28 19:31:00,112.64,112.64,112.64,112.64,28500000.0
2007-05-28 19:32:00,112.62,112.62,112.62,112.62,28500000.0
2007-05-28 19:33:00,112.63,112.63,112.63,112.63,28500000.0
2007-05-28 19:34:00,112.62,112.62,112.62,112.62,28500000.0
2007-05-28 19:35:00,112.63,112.63,112.63,112.63,28500000.0
2007-05-28 19:38:00,112.65,112.66,112.65,112.66,28500000.0
2007-05-28 19:39:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-28 19:40:00,112.65,112.65,112.64,112.64,9500000.0
2007-05-28 19:41:00,112.65,112.65,112.65,112.65,9500000.0
2007-05-28 19:42:00,112.65,112.65,112.65,112.65,28500000.0
2007-05-28 19:43:00,112.62,112.62,112.61,112.61,12300000.0
2007-05-28 19:44:00,112.63,112.65,112.63,112.64,12300000.0
2007-05-28 19:45:00,112.63,112.63,112.63,112.63,12300000.0
2007-05-28 19:46:00,112.64,112.64,112.63,112.63,12300000.0
2007-05-28 19:47:00,112.65,112.65,112.64,112.64,12300000.0
2007-05-28 19:48:00,112.64,112.64,112.63,112.63,9500000.0
2007-05-28 19:49:00,112.64,112.64,112.64,112.64,9500000.0
2007-05-28 19:50:00,112.63,112.63,112.63,112.63,9500000.0
2007-05-28 19:52:00,112.64,112.64,112.64,112.64,9500000.0
2007-05-28 19:53:00,112.64,112.64,112.64,112.64,31600000.0
2007-05-28 19:54:00,112.64,112.65,112.63,112.63,69400000.0
2007-05-28 19:55:00,112.63,112.64,112.62,112.62,82700000.0
2007-05-28 19:56:00,112.63,112.63,112.63,112.63,59699999.0
2007-05-28 19:57:00,112.63,112.63,112.62,112.62,14300000.0
2007-05-28 19:58:00,112.63,112.63,112.63,112.63,14300000.0
2007-05-28 20:00:00,112.64,112.65,112.64,112.65,31100000.0
2007-05-28 20:01:00,112.64,112.65,112.63,112.63,28800000.0
2007-05-28 20:03:00,112.65,112.65,112.65,112.65,28800000.0
2007-05-28 20:05:00,112.65,112.65,112.65,112.65,20800000.0
2007-05-28 20:08:00,112.64,112.64,112.64,112.64,9600000.0
2007-05-28 20:10:00,112.655,112.66,112.655,112.66,9600000.0
2007-05-28 20:11:00,112.66,112.66,112.65,112.65,96900000.0
2007-05-28 20:12:00,112.66,112.67,112.65,112.66,96900000.0
2007-05-28 20:13:00,112.65,112.65,112.65,112.65,14000000.0
2007-05-28 20:15:00,112.66,112.66,112.65,112.65,14000000.0
2007-05-28 20:19:00,112.64,112.64,112.64,112.64,14000000.0
2007-05-28 20:20:00,112.65,112.66,112.65,112.65,14000000.0
2007-05-28 20:23:00,112.66,112.66,112.66,112.66,14000000.0
2007-05-28 20:25:00,112.66,112.67,112.66,112.67,14000000.0
2007-05-28 20:26:00,112.67,112.67,112.67,112.67,9500000.0
2007-05-28 20:28:00,112.67,112.67,112.66,112.67,87200000.0
2007-05-28 20:29:00,112.67,112.67,112.67,112.67,19000000.0
2007-05-28 20:30:00,112.68,112.7,112.65,112.7,107399999.0
2007-05-28 20:31:00,112.7,112.7,112.69,112.69,20600000.0
2007-05-28 20:33:00,112.69,112.69,112.68,112.68,17400000.0
2007-05-28 20:34:00,112.68,112.68,112.66,112.66,29400000.0
2007-05-28 20:35:00,112.65,112.66,112.65,112.66,130499996.0
2007-05-28 20:36:00,112.65,112.66,112.65,112.66,130499996.0
2007-05-28 20:37:00,112.65,112.65,112.65,112.65,130499996.0
2007-05-28 20:39:00,112.66,112.66,112.63,112.63,130499996.0
2007-05-28 20:40:00,112.66,112.68,112.65,112.65,130499996.0
2007-05-28 20:41:00,112.64,112.65,112.64,112.65,74899997.0
2007-05-28 20:42:00,112.66,112.66,112.66,112.66,74899997.0
2007-05-28 20:43:00,112.65,112.655,112.65,112.65,74899997.0
2007-05-28 20:44:00,112.655,112.655,112.655,112.655,16000000.0
2007-05-28 20:45:00,112.65,112.65,112.65,112.65,79100000.0
2007-05-28 20:46:00,112.64,112.65,112.64,112.64,79100000.0
2007-05-28 20:47:00,112.645,112.65,112.645,112.65,16000000.0
2007-05-28 20:48:00,112.65,112.65,112.64,112.64,41499999.0
2007-05-28 20:49:00,112.65,112.65,112.65,112.65,41499999.0
2007-05-28 20:51:00,112.65,112.65,112.65,112.65,41499999.0
2007-05-28 20:52:00,112.66,112.66,112.65,112.65,19000000.0
2007-05-28 20:54:00,112.66,112.66,112.65,112.65,19000000.0
2007-05-28 20:55:00,112.67,112.67,112.67,112.67,19000000.0
2007-05-28 20:56:00,112.67,112.67,112.67,112.67,11100000.0
2007-05-28 21:00:00,112.65,112.65,112.65,112.65,36599999.0
2007-05-28 21:03:00,112.66,112.66,112.66,112.66,36599999.0
2007-05-28 21:04:00,112.67,112.67,112.66,112.66,36599999.0
2007-05-28 21:05:00,112.67,112.67,112.665,112.665,36599999.0
2007-05-28 21:08:00,112.65,112.65,112.65,112.65,41300000.0
2007-05-28 21:10:00,112.66,112.66,112.66,112.66,41300000.0
2007-05-28 21:13:00,112.65,112.65,112.65,112.65,41300000.0
2007-05-28 21:16:00,112.66,112.66,112.65,112.65,41300000.0
2007-05-28 21:17:00,112.67,112.67,112.67,112.67,41300000.0
2007-05-28 21:19:00,112.65,112.66,112.65,112.66,41300000.0
2007-05-28 21:20:00,112.67,112.67,112.67,112.67,41300000.0
2007-05-28 21:21:00,112.67,112.67,112.67,112.67,1600000.0
2007-05-28 21:22:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-28 21:25:00,112.65,112.65,112.65,112.65,1600000.0
2007-05-28 21:26:00,112.67,112.67,112.67,112.67,1600000.0
2007-05-28 21:27:00,112.67,112.67,112.67,112.67,14300000.0
2007-05-28 21:30:00,112.665,112.67,112.66,112.66,52500000.0
2007-05-28 21:31:00,112.64,112.65,112.64,112.64,43000000.0
2007-05-28 21:35:00,112.66,112.66,112.66,112.66,43000000.0
2007-05-28 21:37:00,112.65,112.66,112.65,112.66,43000000.0
2007-05-28 21:38:00,112.65,112.65,112.65,112.65,43000000.0
2007-05-28 21:41:00,112.66,112.66,112.66,112.66,43000000.0
2007-05-28 21:42:00,112.66,112.66,112.64,112.65,43000000.0
2007-05-28 21:43:00,112.62,112.62,112.62,112.62,22300000.0
2007-05-28 21:45:00,112.63,112.64,112.63,112.64,22300000.0
2007-05-28 21:46:00,112.63,112.63,112.63,112.63,22300000.0
2007-05-28 21:47:00,112.635,112.65,112.635,112.65,22300000.0
2007-05-28 21:50:00,112.65,112.65,112.64,112.64,17500000.0
2007-05-28 21:52:00,112.6,112.62,112.595,112.62,102000000.0
2007-05-28 21:54:00,112.61,112.61,112.61,112.61,24700000.0
2007-05-28 21:57:00,112.62,112.62,112.62,112.62,24700000.0
2007-05-28 21:58:00,112.63,112.63,112.63,112.63,39700000.0
2007-05-28 22:00:00,112.63,112.63,112.62,112.62,7400000.0
2007-05-28 22:01:00,112.62,112.62,112.58,112.58,80300000.0
2007-05-28 22:02:00,112.6,112.61,112.6,112.605,14400000.0
2007-05-28 22:03:00,112.6,112.64,112.6,112.64,40600000.0
2007-05-28 22:04:00,112.64,112.64,112.61,112.63,76700000.0
2007-05-28 22:05:00,112.64,112.64,112.63,112.63,14900000.0
2007-05-28 22:06:00,112.63,112.64,112.63,112.64,16000000.0
2007-05-28 22:07:00,112.64,112.64,112.63,112.64,51700000.0
2007-05-28 22:08:00,112.64,112.64,112.615,112.615,51700000.0
2007-05-28 22:09:00,112.61,112.61,112.61,112.61,46300000.0
2007-05-28 22:10:00,112.62,112.62,112.61,112.615,28900001.0
2007-05-28 22:11:00,112.62,112.62,112.61,112.61,12900000.0
2007-05-28 22:12:00,112.62,112.62,112.61,112.61,91600004.0
2007-05-28 22:13:00,112.62,112.63,112.62,112.62,29700000.0
2007-05-28 22:14:00,112.63,112.63,112.63,112.63,16000000.0
2007-05-28 22:15:00,112.62,112.62,112.61,112.61,22400000.0
2007-05-28 22:16:00,112.63,112.63,112.63,112.63,22400000.0
2007-05-28 22:17:00,112.63,112.63,112.63,112.63,3200000.0
2007-05-28 22:18:00,112.63,112.64,112.61,112.64,103300000.0
2007-05-28 22:19:00,112.64,112.64,112.62,112.63,157800001.0
2007-05-28 22:20:00,112.63,112.64,112.625,112.63,40500000.0
2007-05-28 22:21:00,112.63,112.63,112.63,112.63,22500000.0
2007-05-28 22:22:00,112.64,112.64,112.63,112.64,22500000.0
2007-05-28 22:23:00,112.62,112.62,112.62,112.62,9600000.0
2007-05-28 22:24:00,112.64,112.64,112.62,112.62,9600000.0
2007-05-28 22:25:00,112.64,112.64,112.64,112.64,9600000.0
2007-05-28 22:26:00,112.64,112.64,112.64,112.64,31900000.0
2007-05-28 22:27:00,112.64,112.64,112.64,112.64,11700000.0
2007-05-28 22:28:00,112.62,112.62,112.62,112.62,10100000.0
2007-05-28 22:29:00,112.64,112.64,112.64,112.64,10100000.0
2007-05-28 22:30:00,112.63,112.63,112.62,112.62,11700000.0
2007-05-28 22:31:00,112.64,112.65,112.64,112.65,11700000.0
2007-05-28 22:32:00,112.63,112.65,112.63,112.65,23600000.0
2007-05-28 22:33:00,112.645,112.645,112.645,112.645,8000000.0
2007-05-28 22:34:00,112.65,112.65,112.65,112.65,10000000.0
2007-05-28 22:35:00,112.65,112.665,112.65,112.66,67600000.0
2007-05-28 22:36:00,112.66,112.67,112.66,112.66,16700000.0
2007-05-28 22:37:00,112.64,112.65,112.64,112.64,24800000.0
2007-05-28 22:38:00,112.65,112.65,112.64,112.64,24800000.0
2007-05-28 22:39:00,112.65,112.65,112.64,112.64,24800000.0
2007-05-28 22:40:00,112.66,112.66,112.66,112.66,24800000.0
2007-05-28 22:41:00,112.66,112.66,112.65,112.65,27600000.0
2007-05-28 22:42:00,112.655,112.66,112.65,112.66,74000000.0
2007-05-28 22:44:00,112.66,112.66,112.65,112.65,34400000.0
2007-05-28 22:45:00,112.65,112.655,112.65,112.655,32400000.0
2007-05-28 22:46:00,112.66,112.67,112.65,112.655,62500000.0
2007-05-28 22:47:00,112.66,112.66,112.64,112.65,33600000.0
2007-05-28 22:48:00,112.64,112.66,112.64,112.645,35600000.0
2007-05-28 22:49:00,112.65,112.67,112.64,112.67,118300000.0
2007-05-28 22:50:00,112.67,112.67,112.66,112.66,3200000.0
2007-05-28 22:51:00,112.65,112.65,112.65,112.65,43200000.0
2007-05-28 22:55:00,112.66,112.66,112.65,112.655,43200000.0
2007-05-28 22:56:00,112.655,112.655,112.65,112.65,16400000.0
2007-05-28 22:57:00,112.65,112.69,112.645,112.645,40500000.0
2007-05-28 22:58:00,112.68,112.68,112.655,112.655,51700000.0
2007-05-28 22:59:00,112.67,112.68,112.655,112.67,83800000.0
2007-05-28 23:00:00,112.59,112.67,112.59,112.67,16800000.0
2007-05-28 23:02:00,112.66,112.66,112.66,112.66,16800000.0
2007-05-28 23:03:00,112.635,112.64,112.635,112.64,12000000.0
2007-05-28 23:04:00,112.65,112.65,112.65,112.65,16800000.0
2007-05-28 23:06:00,112.64,112.64,112.64,112.64,18000000.0
2007-05-28 23:07:00,112.65,112.65,112.64,112.64,18000000.0
2007-05-28 23:08:00,112.63,112.64,112.63,112.64,33600000.0
2007-05-28 23:09:00,112.64,112.64,112.62,112.62,33600000.0
2007-05-28 23:10:00,112.62,112.68,112.62,112.63,36000000.0
2007-05-28 23:11:00,112.64,112.64,112.64,112.64,8400000.0
2007-05-28 23:12:00,112.62,112.62,112.62,112.62,1200000.0
2007-05-28 23:13:00,112.64,112.64,112.64,112.64,25200000.0
2007-05-28 23:14:00,112.64,112.64,112.63,112.63,25200000.0
2007-05-28 23:15:00,112.63,112.63,112.625,112.625,16400000.0
2007-05-28 23:16:00,112.63,112.63,112.625,112.63,65200000.0
2007-05-28 23:17:00,112.63,112.63,112.63,112.63,8400000.0
2007-05-28 23:19:00,112.635,112.635,112.635,112.635,16000000.0
2007-05-28 23:20:00,112.63,112.63,112.63,112.63,16400000.0
2007-05-28 23:21:00,112.63,112.63,112.625,112.625,40400000.0
2007-05-28 23:22:00,112.62,112.62,112.62,112.62,8400000.0
2007-05-28 23:23:00,112.63,112.63,112.63,112.63,8400000.0
2007-05-28 23:24:00,112.63,112.63,112.62,112.63,32800000.0
2007-05-28 23:25:00,112.63,112.63,112.615,112.615,56800000.0
2007-05-28 23:26:00,112.615,112.615,112.615,112.615,8000000.0
2007-05-28 23:27:00,112.61,112.61,112.61,112.61,3500000.0
2007-05-28 23:28:00,112.61,112.61,112.61,112.61,16800000.0
2007-05-28 23:29:00,112.61,112.61,112.61,112.61,8400000.0
2007-05-28 23:30:00,112.615,112.625,112.615,112.62,42800000.0
2007-05-28 23:31:00,112.62,112.64,112.61,112.63,161900000.0
2007-05-28 23:32:00,112.63,112.64,112.63,112.63,57400000.0
2007-05-28 23:33:00,112.63,112.64,112.63,112.64,202700000.0
2007-05-28 23:34:00,112.64,112.665,112.635,112.66,202700000.0
2007-05-28 23:35:00,112.64,112.65,112.64,112.65,35200000.0
2007-05-28 23:37:00,112.63,112.64,112.63,112.64,12800000.0
2007-05-28 23:38:00,112.65,112.65,112.64,112.64,12800000.0
2007-05-28 23:40:00,112.65,112.65,112.65,112.65,4800000.0
2007-05-28 23:41:00,112.64,112.65,112.64,112.65,33600000.0
2007-05-28 23:42:00,112.645,112.65,112.645,112.65,12800000.0
2007-05-28 23:43:00,112.65,112.65,112.645,112.645,19200000.0
2007-05-28 23:44:00,112.65,112.65,112.64,112.645,31600000.0
2007-05-28 23:45:00,112.65,112.65,112.64,112.64,22800000.0
2007-05-28 23:46:00,112.64,112.645,112.64,112.645,83800000.0
2007-05-28 23:47:00,112.63,112.64,112.63,112.63,41800002.0
2007-05-28 23:48:00,112.645,112.645,112.63,112.63,72400001.0
2007-05-28 23:51:00,112.64,112.645,112.64,112.645,69200000.0
2007-05-28 23:52:00,112.645,112.645,112.64,112.645,35200000.0
2007-05-28 23:53:00,112.645,112.645,112.64,112.64,43600000.0
2007-05-28 23:54:00,112.64,112.645,112.64,112.64,43600000.0
2007-05-28 23:55:00,112.64,112.64,112.635,112.635,33600000.0
2007-05-28 23:56:00,112.64,112.645,112.64,112.645,28800000.0
2007-05-28 23:57:00,112.65,112.65,112.62,112.62,16000000.0
2007-05-28 23:58:00,112.645,112.66,112.645,112.66,16000000.0
2007-05-28 23:59:00,112.66,112.66,112.66,112.66,27200000.0
2007-05-29 00:00:00,112.65,112.65,112.65,112.65,27200000.0
2007-05-29 00:01:00,112.66,112.66,112.66,112.66,27200000.0
2007-05-29 00:02:00,112.66,112.66,112.66,112.66,27200000.0
2007-05-29 00:03:00,112.65,112.68,112.65,112.675,146400000.0
2007-05-29 00:04:00,112.68,112.69,112.66,112.69,88400000.0
2007-05-29 00:05:00,112.69,112.69,112.66,112.66,29200000.0
2007-05-29 00:06:00,112.66,112.66,112.64,112.65,34000000.0
2007-05-29 00:07:00,112.655,112.655,112.65,112.65,25600000.0
2007-05-29 00:08:00,112.65,112.65,112.65,112.65,4500000.0
2007-05-29 00:11:00,112.66,112.66,112.66,112.66,3600000.0
2007-05-29 00:12:00,112.64,112.66,112.64,112.66,13600000.0
2007-05-29 00:13:00,112.65,112.65,112.65,112.65,13600000.0
2007-05-29 00:14:00,112.66,112.66,112.66,112.66,13600000.0
2007-05-29 00:15:00,112.66,112.66,112.66,112.66,25600000.0
2007-05-29 00:16:00,112.66,112.66,112.655,112.655,25600000.0
2007-05-29 00:17:00,112.66,112.66,112.66,112.66,1200000.0
2007-05-29 00:18:00,112.66,112.66,112.66,112.66,5600000.0
2007-05-29 00:19:00,112.66,112.66,112.66,112.66,1200000.0
2007-05-29 00:21:00,112.65,112.65,112.65,112.65,36000000.0
2007-05-29 00:22:00,112.65,112.655,112.65,112.655,19300000.0
2007-05-29 00:23:00,112.66,112.66,112.65,112.66,1600000.0
2007-05-29 00:24:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-29 00:25:00,112.66,112.66,112.65,112.65,29200000.0
2007-05-29 00:26:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-29 00:27:00,112.64,112.65,112.64,112.65,89200000.0
2007-05-29 00:28:00,112.65,112.65,112.65,112.65,28800000.0
2007-05-29 00:29:00,112.64,112.64,112.64,112.64,19200000.0
2007-05-29 00:31:00,112.65,112.65,112.64,112.64,19200000.0
2007-05-29 00:32:00,112.65,112.65,112.65,112.65,19200000.0
2007-05-29 00:34:00,112.65,112.65,112.65,112.65,19200000.0
2007-05-29 00:35:00,112.65,112.655,112.65,112.65,35200000.0
2007-05-29 00:36:00,112.655,112.66,112.65,112.655,48400000.0
2007-05-29 00:37:00,112.66,112.66,112.66,112.66,3200000.0
2007-05-29 00:40:00,112.66,112.66,112.64,112.66,43200000.0
2007-05-29 00:41:00,112.66,112.66,112.65,112.65,10400000.0
2007-05-29 00:42:00,112.67,112.67,112.66,112.67,10400000.0
2007-05-29 00:43:00,112.67,112.67,112.645,112.655,71200000.0
2007-05-29 00:44:00,112.66,112.66,112.645,112.645,20800000.0
2007-05-29 00:45:00,112.64,112.65,112.64,112.65,1600000.0
2007-05-29 00:46:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-29 00:47:00,112.65,112.65,112.63,112.63,8000000.0
2007-05-29 00:48:00,112.645,112.645,112.645,112.645,8000000.0
2007-05-29 00:49:00,112.65,112.65,112.65,112.65,20500000.0
2007-05-29 00:51:00,112.64,112.65,112.64,112.65,20500000.0
2007-05-29 00:52:00,112.55,112.65,112.55,112.65,20500000.0
2007-05-29 00:53:00,112.66,112.66,112.64,112.64,20500000.0
2007-05-29 00:54:00,112.64,112.64,112.64,112.64,203400000.0
2007-05-29 00:55:00,112.66,112.69,112.65,112.68,203400000.0
2007-05-29 00:56:00,112.69,112.69,112.67,112.675,34000000.0
2007-05-29 00:57:00,112.68,112.68,112.66,112.67,42400000.0
2007-05-29 00:58:00,112.68,112.68,112.655,112.66,55700000.0
2007-05-29 00:59:00,112.665,112.675,112.665,112.675,32400000.0
2007-05-29 01:00:00,112.68,112.68,112.65,112.68,51600000.0
2007-05-29 01:01:00,112.68,112.7,112.65,112.65,122000000.0
2007-05-29 01:02:00,112.67,112.7,112.67,112.7,76400000.0
2007-05-29 01:03:00,112.69,112.7,112.685,112.69,81600000.0
2007-05-29 01:04:00,112.69,112.7,112.66,112.69,127600000.0
2007-05-29 01:05:00,112.69,112.7,112.675,112.7,56000000.0
2007-05-29 01:06:00,112.7,112.7,112.69,112.7,34000000.0
2007-05-29 01:07:00,112.69,112.71,112.685,112.71,72000000.0
2007-05-29 01:08:00,112.71,112.72,112.695,112.715,107600000.0
2007-05-29 01:09:00,112.71,112.75,112.71,112.75,186600000.0
2007-05-29 01:10:00,112.75,112.77,112.74,112.76,162400000.0
2007-05-29 01:11:00,112.76,112.77,112.76,112.76,67200000.0
2007-05-29 01:12:00,112.76,112.76,112.7,112.71,136800000.0
2007-05-29 01:13:00,112.71,112.715,112.7,112.71,119600000.0
2007-05-29 01:14:00,112.715,112.715,112.7,112.71,94400000.0
2007-05-29 01:15:00,112.71,112.71,112.69,112.705,75600000.0
2007-05-29 01:16:00,112.7,112.71,112.7,112.705,48000000.0
2007-05-29 01:17:00,112.7,112.71,112.7,112.705,40300000.0
2007-05-29 01:18:00,112.7,112.71,112.7,112.71,30400000.0
2007-05-29 01:19:00,112.71,112.735,112.71,112.73,226000000.0
2007-05-29 01:20:00,112.71,112.735,112.71,112.72,118500000.0
2007-05-29 01:21:00,112.72,112.72,112.68,112.7,22800000.0
2007-05-29 01:22:00,112.685,112.7,112.68,112.7,93800000.0
2007-05-29 01:23:00,112.7,112.7,112.7,112.7,700000.0
2007-05-29 01:24:00,112.7,112.7,112.69,112.69,9600000.0
2007-05-29 01:25:00,112.7,112.7,112.685,112.685,9600000.0
2007-05-29 01:26:00,112.7,112.7,112.7,112.7,8000000.0
2007-05-29 01:27:00,112.69,112.7,112.69,112.69,81600000.0
2007-05-29 01:28:00,112.71,112.72,112.71,112.71,81600000.0
2007-05-29 01:29:00,112.71,112.71,112.67,112.68,100000000.0
2007-05-29 01:30:00,112.69,112.69,112.61,112.61,213200000.0
2007-05-29 01:31:00,112.61,112.635,112.57,112.62,278500008.0
2007-05-29 01:32:00,112.62,112.64,112.605,112.62,200800005.0
2007-05-29 01:33:00,112.64,112.66,112.62,112.65,149700000.0
2007-05-29 01:34:00,112.64,112.66,112.605,112.64,377500001.0
2007-05-29 01:35:00,112.645,112.65,112.605,112.65,172000000.0
2007-05-29 01:36:00,112.645,112.65,112.595,112.64,96500000.0
2007-05-29 01:37:00,112.61,112.64,112.595,112.625,452600000.0
2007-05-29 01:38:00,112.62,112.635,112.62,112.635,111600000.0
2007-05-29 01:39:00,112.635,112.635,112.61,112.63,197200000.0
2007-05-29 01:40:00,112.635,112.645,112.63,112.645,36800000.0
2007-05-29 01:41:00,112.63,112.645,112.63,112.645,48400000.0
2007-05-29 01:42:00,112.645,112.645,112.64,112.64,57200000.0
2007-05-29 01:43:00,112.64,112.65,112.64,112.64,38400000.0
2007-05-29 01:44:00,112.64,112.64,112.62,112.625,51200000.0
2007-05-29 01:45:00,112.625,112.63,112.61,112.63,253200000.0
2007-05-29 01:46:00,112.62,112.63,112.62,112.63,41200000.0
2007-05-29 01:47:00,112.62,112.66,112.605,112.66,281600000.0
2007-05-29 01:48:00,112.66,112.67,112.64,112.64,317200000.0
2007-05-29 01:49:00,112.66,112.67,112.64,112.65,126000000.0
2007-05-29 01:50:00,112.64,112.67,112.615,112.615,189100000.0
2007-05-29 01:51:00,112.63,112.655,112.615,112.655,72800000.0
2007-05-29 01:52:00,112.66,112.665,112.63,112.665,102800000.0
2007-05-29 01:53:00,112.665,112.67,112.615,112.66,247600000.0
2007-05-29 01:54:00,112.66,112.67,112.655,112.66,33600000.0
2007-05-29 01:55:00,112.67,112.67,112.66,112.67,65600000.0
2007-05-29 01:56:00,112.665,112.665,112.66,112.66,49600000.0
2007-05-29 01:57:00,112.65,112.65,112.65,112.65,39200000.0
2007-05-29 01:58:00,112.655,112.66,112.63,112.645,39200000.0
2007-05-29 02:00:00,112.63,112.66,112.63,112.65,38800000.0
2007-05-29 02:01:00,112.645,112.65,112.63,112.65,113900000.0
2007-05-29 02:02:00,112.655,112.69,112.655,112.68,190899999.0
2007-05-29 02:03:00,112.68,112.69,112.655,112.675,216499999.0
2007-05-29 02:04:00,112.68,112.68,112.65,112.67,136000000.0
2007-05-29 02:05:00,112.67,112.67,112.64,112.665,237300000.0
2007-05-29 02:06:00,112.66,112.675,112.66,112.66,121800000.0
2007-05-29 02:07:00,112.665,112.665,112.66,112.665,76800000.0
2007-05-29 02:08:00,112.665,112.675,112.63,112.665,149000000.0
2007-05-29 02:09:00,112.64,112.66,112.63,112.64,78500000.0
2007-05-29 02:10:00,112.66,112.665,112.64,112.66,99200000.0
2007-05-29 02:11:00,112.64,112.685,112.64,112.68,206700000.0
2007-05-29 02:12:00,112.68,112.68,112.65,112.67,78400000.0
2007-05-29 02:13:00,112.64,112.66,112.64,112.65,21500000.0
2007-05-29 02:14:00,112.65,112.65,112.635,112.645,167900000.0
2007-05-29 02:15:00,112.645,112.66,112.64,112.65,237500000.0
2007-05-29 02:16:00,112.65,112.69,112.63,112.67,238200000.0
2007-05-29 02:17:00,112.65,112.69,112.65,112.69,131000000.0
2007-05-29 02:18:00,112.69,112.69,112.67,112.67,99200000.0
2007-05-29 02:19:00,112.665,112.69,112.665,112.68,30400000.0
2007-05-29 02:20:00,112.69,112.69,112.69,112.69,35200000.0
2007-05-29 02:21:00,112.68,112.69,112.68,112.69,43200000.0
2007-05-29 02:22:00,112.69,112.69,112.68,112.68,25600000.0
2007-05-29 02:23:00,112.68,112.68,112.67,112.67,84300000.0
2007-05-29 02:24:00,112.675,112.675,112.66,112.67,140500000.0
2007-05-29 02:25:00,112.67,112.675,112.67,112.67,48000000.0
2007-05-29 02:26:00,112.675,112.675,112.675,112.675,40000000.0
2007-05-29 02:27:00,112.675,112.675,112.67,112.675,83200000.0
2007-05-29 02:28:00,112.675,112.675,112.66,112.67,64000000.0
2007-05-29 02:29:00,112.67,112.675,112.66,112.66,310400000.0
2007-05-29 02:30:00,112.66,112.66,112.645,112.645,44800000.0
2007-05-29 02:31:00,112.64,112.65,112.63,112.63,172700000.0
2007-05-29 02:32:00,112.64,112.64,112.63,112.635,128000000.0
2007-05-29 02:33:00,112.635,112.645,112.635,112.645,88000000.0
2007-05-29 02:34:00,112.65,112.66,112.63,112.66,319900000.0
2007-05-29 02:35:00,112.66,112.66,112.62,112.62,48400000.0
2007-05-29 02:36:00,112.64,112.64,112.625,112.63,42500000.0
2007-05-29 02:37:00,112.64,112.67,112.605,112.67,112100000.0
2007-05-29 02:38:00,112.665,112.67,112.665,112.67,16000000.0
2007-05-29 02:39:00,112.67,112.67,112.64,112.665,82800000.0
2007-05-29 02:40:00,112.66,112.665,112.63,112.65,175500000.0
2007-05-29 02:41:00,112.645,112.645,112.63,112.63,78800000.0
2007-05-29 02:42:00,112.63,112.64,112.625,112.64,156500000.0
2007-05-29 02:43:00,112.64,112.64,112.64,112.64,6400000.0
2007-05-29 02:44:00,112.64,112.64,112.64,112.64,3200000.0
2007-05-29 02:45:00,112.64,112.65,112.625,112.645,156700000.0
2007-05-29 02:46:00,112.65,112.665,112.645,112.655,198600000.0
2007-05-29 02:47:00,112.655,112.655,112.655,112.655,56000000.0
2007-05-29 02:48:00,112.65,112.65,112.63,112.64,102100000.0
2007-05-29 02:49:00,112.64,112.645,112.63,112.64,104700000.0
2007-05-29 02:50:00,112.64,112.64,112.62,112.625,99500000.0
2007-05-29 02:51:00,112.62,112.64,112.62,112.64,244100000.0
2007-05-29 02:52:00,112.64,112.65,112.62,112.65,143400000.0
2007-05-29 02:53:00,112.65,112.66,112.64,112.66,498200000.0
2007-05-29 02:54:00,112.66,112.67,112.65,112.66,108300000.0
2007-05-29 02:55:00,112.66,112.66,112.65,112.655,539400000.0
2007-05-29 02:56:00,112.65,112.66,112.65,112.66,102600000.0
2007-05-29 02:57:00,112.655,112.655,112.64,112.64,219700000.0
2007-05-29 02:58:00,112.655,112.66,112.65,112.65,32700000.0
2007-05-29 02:59:00,112.65,112.66,112.65,112.655,305800000.0
2007-05-29 03:00:00,112.66,112.66,112.65,112.65,142500000.0
2007-05-29 03:01:00,112.65,112.67,112.65,112.66,39700000.0
2007-05-29 03:02:00,112.67,112.67,112.65,112.65,93800000.0
2007-05-29 03:03:00,112.65,112.66,112.65,112.66,21900000.0
2007-05-29 03:04:00,112.65,112.66,112.645,112.66,42300000.0
2007-05-29 03:05:00,112.66,112.66,112.66,112.66,1600000.0
2007-05-29 03:06:00,112.65,112.65,112.62,112.62,175900000.0
2007-05-29 03:07:00,112.62,112.62,112.6,112.62,186000000.0
2007-05-29 03:08:00,112.62,112.62,112.6,112.61,88900000.0
2007-05-29 03:09:00,112.605,112.61,112.59,112.6,237500000.0
2007-05-29 03:10:00,112.6,112.61,112.595,112.595,103200000.0
2007-05-29 03:11:00,112.59,112.59,112.59,112.59,66900000.0
2007-05-29 03:12:00,112.59,112.59,112.56,112.565,135300000.0
2007-05-29 03:13:00,112.55,112.57,112.54,112.55,264100000.0
2007-05-29 03:14:00,112.55,112.58,112.55,112.57,161500000.0
2007-05-29 03:15:00,112.57,112.575,112.57,112.57,46300000.0
2007-05-29 03:16:00,112.57,112.58,112.565,112.57,28800000.0
2007-05-29 03:17:00,112.57,112.58,112.57,112.58,4800000.0
2007-05-29 03:18:00,112.58,112.58,112.55,112.58,111900000.0
2007-05-29 03:19:00,112.58,112.58,112.565,112.57,51100000.0
2007-05-29 03:20:00,112.58,112.58,112.55,112.55,107100000.0
2007-05-29 03:21:00,112.56,112.57,112.555,112.56,58900000.0
2007-05-29 03:22:00,112.56,112.56,112.545,112.55,91200000.0
2007-05-29 03:23:00,112.55,112.55,112.52,112.53,144300000.0
2007-05-29 03:24:00,112.53,112.55,112.53,112.54,57600000.0
2007-05-29 03:25:00,112.55,112.57,112.54,112.55,143800000.0
2007-05-29 03:26:00,112.54,112.555,112.51,112.53,262200000.0
2007-05-29 03:27:00,112.54,112.54,112.53,112.54,63100000.0
2007-05-29 03:28:00,112.54,112.54,112.54,112.54,3200000.0
2007-05-29 03:29:00,112.52,112.53,112.52,112.52,54400000.0
2007-05-29 03:30:00,112.54,112.54,112.52,112.53,54400000.0
2007-05-29 03:31:00,112.5,112.52,112.475,112.51,59600000.0
2007-05-29 03:32:00,112.5,112.5,112.48,112.49,102900000.0
2007-05-29 03:33:00,112.49,112.5,112.47,112.48,152600000.0
2007-05-29 03:34:00,112.48,112.5,112.48,112.5,59900000.0
2007-05-29 03:35:00,112.5,112.51,112.49,112.49,224000000.0
2007-05-29 03:36:00,112.49,112.49,112.47,112.47,104000000.0
2007-05-29 03:37:00,112.48,112.49,112.47,112.49,71700000.0
2007-05-29 03:38:00,112.48,112.48,112.47,112.47,101400001.0
2007-05-29 03:39:00,112.47,112.47,112.45,112.45,134700000.0
2007-05-29 03:40:00,112.45,112.47,112.45,112.45,204300000.0
2007-05-29 03:41:00,112.45,112.47,112.45,112.45,78400000.0
2007-05-29 03:42:00,112.45,112.46,112.44,112.44,216600000.0
2007-05-29 03:43:00,112.44,112.45,112.42,112.45,200500000.0
2007-05-29 03:44:00,112.45,112.45,112.405,112.42,198600000.0
2007-05-29 03:45:00,112.42,112.42,112.41,112.42,22300000.0
2007-05-29 03:46:00,112.42,112.45,112.41,112.44,178800000.0
2007-05-29 03:47:00,112.44,112.45,112.42,112.43,132300000.0
2007-05-29 03:48:00,112.43,112.44,112.42,112.43,125600000.0
2007-05-29 03:49:00,112.43,112.44,112.43,112.43,55800000.0
2007-05-29 03:50:00,112.45,112.45,112.42,112.45,134200000.0
2007-05-29 03:51:00,112.45,112.46,112.45,112.46,142200000.0
2007-05-29 03:52:00,112.46,112.47,112.45,112.47,220400000.0
2007-05-29 03:53:00,112.465,112.48,112.45,112.48,84200000.0
2007-05-29 03:54:00,112.47,112.48,112.46,112.46,133400000.0
2007-05-29 03:55:00,112.46,112.46,112.445,112.45,199100000.0
2007-05-29 03:56:00,112.45,112.46,112.45,112.45,122900000.0
2007-05-29 03:57:00,112.45,112.45,112.44,112.44,167000000.0
2007-05-29 03:58:00,112.45,112.47,112.43,112.445,411000000.0
2007-05-29 03:59:00,112.445,112.46,112.41,112.41,243700000.0
2007-05-29 04:00:00,112.42,112.42,112.39,112.4,285700000.0
2007-05-29 04:01:00,112.41,112.41,112.335,112.37,195000000.0
2007-05-29 04:02:00,112.38,112.39,112.33,112.355,324700000.0
2007-05-29 04:03:00,112.355,112.37,112.32,112.33,316800000.0
2007-05-29 04:04:00,112.335,112.335,112.28,112.28,438500000.0
2007-05-29 04:05:00,112.31,112.37,112.31,112.33,237900000.0
2007-05-29 04:06:00,112.33,112.33,112.295,112.32,337100000.0
2007-05-29 04:07:00,112.32,112.36,112.3,112.36,374200000.0
2007-05-29 04:08:00,112.33,112.37,112.33,112.37,355700000.0
2007-05-29 04:09:00,112.36,112.37,112.35,112.36,99300000.0
2007-05-29 04:10:00,112.36,112.36,112.32,112.32,233500000.0
2007-05-29 04:11:00,112.32,112.33,112.3,112.3,341700000.0
2007-05-29 04:12:00,112.3,112.3,112.27,112.28,233100000.0
2007-05-29 04:13:00,112.28,112.31,112.28,112.31,115100000.0
2007-05-29 04:14:00,112.31,112.325,112.285,112.315,227300000.0
2007-05-29 04:15:00,112.32,112.34,112.32,112.335,171700000.0
2007-05-29 04:16:00,112.34,112.36,112.34,112.36,210200000.0
2007-05-29 04:17:00,112.36,112.36,112.315,112.33,244600000.0
2007-05-29 04:18:00,112.335,112.345,112.33,112.34,389100000.0
2007-05-29 04:19:00,112.34,112.35,112.33,112.35,197100000.0
2007-05-29 04:20:00,112.35,112.355,112.34,112.34,181200000.0
2007-05-29 04:21:00,112.36,112.36,112.33,112.35,111500000.0
2007-05-29 04:22:00,112.35,112.37,112.335,112.365,432100000.0
2007-05-29 04:23:00,112.365,112.375,112.36,112.375,136500000.0
2007-05-29 04:24:00,112.38,112.38,112.375,112.375,66500000.0
2007-05-29 04:25:00,112.36,112.375,112.35,112.365,251400000.0
2007-05-29 04:26:00,112.37,112.38,112.36,112.375,210400000.0
2007-05-29 04:27:00,112.37,112.4,112.36,112.4,104100000.0
2007-05-29 04:28:00,112.4,112.4,112.37,112.39,120100000.0
2007-05-29 04:29:00,112.385,112.385,112.34,112.37,61600000.0
2007-05-29 04:30:00,112.375,112.38,112.36,112.37,120000000.0
2007-05-29 04:31:00,112.37,112.39,112.37,112.39,200600000.0
2007-05-29 04:32:00,112.39,112.39,112.37,112.375,109800000.0
2007-05-29 04:33:00,112.38,112.38,112.36,112.36,87300000.0
2007-05-29 04:34:00,112.36,112.36,112.335,112.335,172800000.0
2007-05-29 04:35:00,112.34,112.36,112.34,112.34,125800000.0
2007-05-29 04:36:00,112.35,112.36,112.34,112.35,73200000.0
2007-05-29 04:37:00,112.345,112.36,112.34,112.35,122900000.0
2007-05-29 04:38:00,112.35,112.35,112.34,112.34,94300000.0
2007-05-29 04:39:00,112.335,112.34,112.33,112.34,146400000.0
2007-05-29 04:40:00,112.34,112.34,112.34,112.34,46000000.0
2007-05-29 04:41:00,112.34,112.34,112.32,112.32,173000000.0
2007-05-29 04:42:00,112.32,112.33,112.32,112.32,165300000.0
2007-05-29 04:43:00,112.325,112.33,112.31,112.32,251000000.0
2007-05-29 04:44:00,112.33,112.33,112.27,112.27,257800000.0
2007-05-29 04:45:00,112.27,112.28,112.265,112.27,379700000.0
2007-05-29 04:46:00,112.27,112.27,112.24,112.24,259700000.0
2007-05-29 04:47:00,112.25,112.27,112.245,112.27,139000000.0
2007-05-29 04:48:00,112.27,112.29,112.26,112.29,43400000.0
2007-05-29 04:49:00,112.29,112.3,112.275,112.28,85500000.0
2007-05-29 04:50:00,112.29,112.29,112.255,112.26,181100000.0
2007-05-29 04:51:00,112.28,112.29,112.26,112.29,156600000.0
2007-05-29 04:52:00,112.29,112.3,112.28,112.3,47100000.0
2007-05-29 04:53:00,112.29,112.29,112.29,112.29,49200000.0
2007-05-29 04:54:00,112.29,112.29,112.285,112.29,60700000.0
2007-05-29 04:55:00,112.28,112.285,112.28,112.28,82400000.0
2007-05-29 04:56:00,112.29,112.32,112.29,112.32,111700000.0
2007-05-29 04:57:00,112.32,112.34,112.32,112.33,281000000.0
2007-05-29 04:58:00,112.33,112.33,112.32,112.32,124700000.0
2007-05-29 04:59:00,112.325,112.34,112.32,112.33,199000000.0
2007-05-29 05:00:00,112.34,112.34,112.32,112.32,241500000.0
2007-05-29 05:01:00,112.315,112.33,112.315,112.33,172700000.0
2007-05-29 05:02:00,112.325,112.34,112.32,112.32,135200000.0
2007-05-29 05:03:00,112.33,112.34,112.33,112.335,108900000.0
2007-05-29 05:04:00,112.34,112.35,112.33,112.34,155100000.0
2007-05-29 05:05:00,112.35,112.35,112.34,112.34,175300000.0
2007-05-29 05:06:00,112.34,112.34,112.33,112.34,91100000.0
2007-05-29 05:07:00,112.34,112.35,112.33,112.35,248800000.0
2007-05-29 05:08:00,112.35,112.35,112.33,112.33,42300000.0
2007-05-29 05:09:00,112.35,112.36,112.35,112.36,22400000.0
2007-05-29 05:10:00,112.35,112.36,112.33,112.36,58500000.0
2007-05-29 05:11:00,112.35,112.355,112.35,112.355,50800000.0
2007-05-29 05:12:00,112.355,112.355,112.355,112.355,32000000.0
2007-05-29 05:13:00,112.355,112.355,112.315,112.335,182300000.0
2007-05-29 05:14:00,112.33,112.33,112.32,112.33,268700000.0
2007-05-29 05:15:00,112.335,112.35,112.33,112.34,89900000.0
2007-05-29 05:17:00,112.34,112.34,112.33,112.335,177900000.0
2007-05-29 05:18:00,112.33,112.34,112.32,112.33,250500000.0
2007-05-29 05:19:00,112.33,112.34,112.31,112.31,138800000.0
2007-05-29 05:20:00,112.32,112.32,112.305,112.32,59700000.0
2007-05-29 05:21:00,112.32,112.32,112.31,112.31,63100000.0
2007-05-29 05:22:00,112.305,112.31,112.3,112.3,215800000.0
2007-05-29 05:23:00,112.3,112.32,112.3,112.31,52800000.0
2007-05-29 05:24:00,112.31,112.31,112.3,112.3,73600000.0
2007-05-29 05:25:00,112.3,112.33,112.3,112.31,212100000.0
2007-05-29 05:26:00,112.32,112.33,112.315,112.33,137400000.0
2007-05-29 05:27:00,112.325,112.33,112.31,112.31,129400000.0
2007-05-29 05:28:00,112.33,112.33,112.33,112.33,47700000.0
2007-05-29 05:29:00,112.33,112.33,112.31,112.315,134500000.0
2007-05-29 05:30:00,112.315,112.32,112.29,112.3,136600000.0
2007-05-29 05:31:00,112.3,112.31,112.3,112.31,101500000.0
2007-05-29 05:32:00,112.31,112.31,112.31,112.31,33600000.0
2007-05-29 05:33:00,112.31,112.33,112.31,112.33,132800000.0
2007-05-29 05:34:00,112.33,112.33,112.32,112.33,17600000.0
2007-05-29 05:35:00,112.325,112.33,112.32,112.33,66300000.0
2007-05-29 05:36:00,112.34,112.34,112.33,112.33,38400000.0
2007-05-29 05:37:00,112.32,112.34,112.32,112.34,37500000.0
2007-05-29 05:38:00,112.325,112.34,112.32,112.33,33600000.0
2007-05-29 05:39:00,112.33,112.33,112.3,112.31,174200000.0
2007-05-29 05:40:00,112.32,112.33,112.295,112.31,113400000.0
2007-05-29 05:41:00,112.29,112.3,112.27,112.28,249200000.0
2007-05-29 05:42:00,112.28,112.31,112.26,112.3,136300000.0
2007-05-29 05:43:00,112.295,112.31,112.29,112.3,118400000.0
2007-05-29 05:44:00,112.29,112.31,112.29,112.31,49400000.0
2007-05-29 05:45:00,112.28,112.28,112.28,112.28,40700000.0
2007-05-29 05:46:00,112.3,112.3,112.27,112.28,40700000.0
2007-05-29 05:47:00,112.29,112.29,112.26,112.29,286400000.0
2007-05-29 05:48:00,112.29,112.29,112.245,112.245,39600000.0
2007-05-29 05:49:00,112.28,112.285,112.245,112.28,74800000.0
2007-05-29 05:50:00,112.275,112.28,112.26,112.28,53300000.0
2007-05-29 05:51:00,112.28,112.28,112.27,112.27,99000000.0
2007-05-29 05:52:00,112.27,112.28,112.27,112.275,84400000.0
2007-05-29 05:53:00,112.28,112.28,112.275,112.28,109100000.0
2007-05-29 05:54:00,112.28,112.28,112.25,112.255,257400000.0
2007-05-29 05:55:00,112.255,112.26,112.24,112.25,347500000.0
2007-05-29 05:56:00,112.245,112.245,112.2,112.205,229900000.0
2007-05-29 05:57:00,112.205,112.21,112.19,112.21,184400000.0
2007-05-29 05:58:00,112.21,112.22,112.19,112.2,334400000.0
2007-05-29 05:59:00,112.2,112.2,112.18,112.2,236600000.0
2007-05-29 06:00:00,112.16,112.2,112.16,112.19,165700000.0
2007-05-29 06:01:00,112.18,112.2,112.18,112.19,183300000.0
2007-05-29 06:02:00,112.2,112.2,112.185,112.195,192900000.0
2007-05-29 06:03:00,112.2,112.21,112.19,112.21,72700000.0
2007-05-29 06:04:00,112.21,112.22,112.2,112.21,94000000.0
2007-05-29 06:05:00,112.2,112.23,112.2,112.23,132700000.0
2007-05-29 06:06:00,112.23,112.24,112.22,112.23,140000000.0
2007-05-29 06:07:00,112.24,112.25,112.22,112.25,40000000.0
2007-05-29 06:08:00,112.24,112.25,112.23,112.23,148800000.0
2007-05-29 06:09:00,112.24,112.24,112.23,112.23,60000000.0
2007-05-29 06:10:00,112.25,112.26,112.24,112.26,103400000.0
2007-05-29 06:11:00,112.26,112.26,112.225,112.23,161400000.0
2007-05-29 06:12:00,112.23,112.24,112.22,112.235,179700000.0
2007-05-29 06:13:00,112.24,112.26,112.24,112.25,214700000.0
2007-05-29 06:14:00,112.25,112.25,112.23,112.24,132800000.0
2007-05-29 06:15:00,112.24,112.24,112.205,112.22,81600000.0
2007-05-29 06:16:00,112.22,112.22,112.21,112.215,64500000.0
2007-05-29 06:17:00,112.22,112.23,112.2,112.21,235300000.0
2007-05-29 06:18:00,112.23,112.24,112.21,112.21,135900000.0
2007-05-29 06:19:00,112.21,112.23,112.21,112.22,198900000.0
2007-05-29 06:20:00,112.22,112.23,112.22,112.23,35700000.0
2007-05-29 06:21:00,112.23,112.23,112.2,112.21,165100000.0
2007-05-29 06:22:00,112.2,112.2,112.19,112.19,6400000.0
2007-05-29 06:23:00,112.22,112.22,112.22,112.22,6400000.0
2007-05-29 06:24:00,112.22,112.22,112.22,112.22,9600000.0
2007-05-29 06:25:00,112.22,112.22,112.21,112.22,59700000.0
2007-05-29 06:26:00,112.225,112.24,112.22,112.24,104200000.0
2007-05-29 06:27:00,112.24,112.24,112.235,112.235,20800000.0
2007-05-29 06:28:00,112.23,112.25,112.23,112.23,187700000.0
2007-05-29 06:29:00,112.23,112.23,112.23,112.23,8000000.0
2007-05-29 06:30:00,112.22,112.22,112.21,112.21,66300000.0
2007-05-29 06:31:00,112.21,112.21,112.21,112.21,4000000.0
2007-05-29 06:32:00,112.21,112.225,112.21,112.215,178500000.0
2007-05-29 06:33:00,112.22,112.225,112.21,112.22,70900000.0
2007-05-29 06:34:00,112.215,112.225,112.21,112.22,86900000.0
2007-05-29 06:35:00,112.22,112.225,112.21,112.21,100600000.0
2007-05-29 06:36:00,112.22,112.23,112.21,112.23,172000000.0
2007-05-29 06:37:00,112.23,112.23,112.2,112.21,84400000.0
2007-05-29 06:38:00,112.21,112.21,112.21,112.21,14400000.0
2007-05-29 06:39:00,112.22,112.22,112.19,112.2,154400000.0
2007-05-29 06:40:00,112.205,112.24,112.2,112.23,421600000.0
2007-05-29 06:41:00,112.23,112.23,112.21,112.225,342600000.0
2007-05-29 06:42:00,112.225,112.23,112.215,112.23,225100000.0
2007-05-29 06:43:00,112.23,112.25,112.23,112.24,127600000.0
2007-05-29 06:44:00,112.235,112.235,112.21,112.21,151100000.0
2007-05-29 06:45:00,112.22,112.23,112.2,112.21,381700000.0
2007-05-29 06:46:00,112.21,112.23,112.21,112.22,98200000.0
2007-05-29 06:47:00,112.23,112.23,112.21,112.21,73000000.0
2007-05-29 06:48:00,112.22,112.225,112.22,112.22,92400000.0
2007-05-29 06:49:00,112.22,112.22,112.2,112.21,120200000.0
2007-05-29 06:50:00,112.21,112.23,112.2,112.21,435200000.0
2007-05-29 06:51:00,112.205,112.24,112.19,112.23,305200000.0
2007-05-29 06:52:00,112.23,112.25,112.23,112.24,204600000.0
2007-05-29 06:53:00,112.24,112.25,112.235,112.25,135100000.0
2007-05-29 06:54:00,112.25,112.25,112.235,112.24,65600000.0
2007-05-29 06:55:00,112.24,112.265,112.24,112.245,156600000.0
2007-05-29 06:56:00,112.24,112.24,112.23,112.23,48000000.0
2007-05-29 06:57:00,112.245,112.25,112.24,112.25,48000000.0
2007-05-29 06:58:00,112.245,112.245,112.24,112.24,93500000.0
2007-05-29 06:59:00,112.24,112.24,112.225,112.235,49400000.0
2007-05-29 07:00:00,112.23,112.23,112.22,112.22,64600000.0
2007-05-29 07:01:00,112.24,112.245,112.235,112.235,64600000.0
2007-05-29 07:02:00,112.24,112.245,112.225,112.225,151800000.0
2007-05-29 07:03:00,112.23,112.25,112.22,112.25,106600000.0
2007-05-29 07:04:00,112.245,112.255,112.245,112.255,110000000.0
2007-05-29 07:05:00,112.255,112.255,112.25,112.25,48700000.0
2007-05-29 07:06:00,112.26,112.27,112.25,112.27,88700000.0
2007-05-29 07:07:00,112.27,112.28,112.265,112.28,136500000.0
2007-05-29 07:08:00,112.275,112.28,112.27,112.27,219700000.0
2007-05-29 07:09:00,112.28,112.3,112.27,112.3,159100000.0
2007-05-29 07:10:00,112.3,112.3,112.27,112.28,123300000.0
2007-05-29 07:11:00,112.28,112.29,112.28,112.29,24500000.0
2007-05-29 07:12:00,112.29,112.29,112.29,112.29,55900000.0
2007-05-29 07:13:00,112.29,112.3,112.28,112.285,72300000.0
2007-05-29 07:14:00,112.29,112.29,112.27,112.29,83900000.0
2007-05-29 07:15:00,112.29,112.29,112.27,112.275,86400000.0
2007-05-29 07:16:00,112.29,112.29,112.27,112.27,26800000.0
2007-05-29 07:17:00,112.26,112.26,112.25,112.25,16000000.0
2007-05-29 07:18:00,112.23,112.23,112.23,112.23,143100000.0
2007-05-29 07:19:00,112.245,112.26,112.24,112.26,143100000.0
2007-05-29 07:20:00,112.25,112.27,112.25,112.27,51200000.0
2007-05-29 07:21:00,112.25,112.26,112.25,112.26,67200000.0
2007-05-29 07:22:00,112.255,112.27,112.24,112.255,185800000.0
2007-05-29 07:25:00,112.25,112.25,112.25,112.25,11200000.0
2007-05-29 07:26:00,112.25,112.26,112.25,112.26,27900000.0
2007-05-29 07:27:00,112.26,112.26,112.26,112.26,3200000.0
2007-05-29 07:28:00,112.26,112.26,112.26,112.26,3200000.0
2007-05-29 07:29:00,112.26,112.26,112.26,112.26,3200000.0
2007-05-29 07:30:00,112.26,112.26,112.25,112.25,32000000.0
2007-05-29 07:31:00,112.26,112.27,112.26,112.26,30400000.0
2007-05-29 07:32:00,112.26,112.27,112.25,112.25,54400000.0
2007-05-29 07:33:00,112.25,112.26,112.25,112.25,120000000.0
2007-05-29 07:34:00,112.25,112.25,112.23,112.23,172900000.0
2007-05-29 07:35:00,112.23,112.24,112.23,112.24,166300000.0
2007-05-29 07:36:00,112.24,112.26,112.23,112.26,205900000.0
2007-05-29 07:37:00,112.25,112.26,112.25,112.25,83200000.0
2007-05-29 07:38:00,112.25,112.27,112.23,112.245,194800000.0
2007-05-29 07:39:00,112.25,112.25,112.22,112.23,278500000.0
2007-05-29 07:40:00,112.23,112.25,112.19,112.24,240500000.0
2007-05-29 07:41:00,112.24,112.245,112.16,112.19,367900000.0
2007-05-29 07:42:00,112.19,112.2,112.18,112.18,330200000.0
2007-05-29 07:43:00,112.18,112.2,112.11,112.11,377400000.0
2007-05-29 07:44:00,112.11,112.16,112.11,112.15,362900000.0
2007-05-29 07:45:00,112.15,112.16,112.11,112.12,528700000.0
2007-05-29 07:46:00,112.125,112.13,112.115,112.12,140900000.0
2007-05-29 07:47:00,112.13,112.15,112.12,112.15,134800000.0
2007-05-29 07:48:00,112.14,112.185,112.14,112.18,125300000.0
2007-05-29 07:49:00,112.18,112.19,112.16,112.16,359200000.0
2007-05-29 07:50:00,112.16,112.165,112.135,112.135,187100000.0
2007-05-29 07:51:00,112.135,112.14,112.1,112.13,398500000.0
2007-05-29 07:52:00,112.13,112.135,112.115,112.13,76800000.0
2007-05-29 07:53:00,112.13,112.13,112.105,112.12,32000000.0
2007-05-29 07:54:00,112.12,112.14,112.11,112.14,157400000.0
2007-05-29 07:55:00,112.135,112.14,112.13,112.13,65500000.0
2007-05-29 07:56:00,112.13,112.14,112.12,112.14,119800000.0
2007-05-29 07:57:00,112.14,112.15,112.13,112.15,128400000.0
2007-05-29 07:58:00,112.15,112.17,112.14,112.15,185000000.0
2007-05-29 07:59:00,112.15,112.16,112.14,112.14,79800000.0
2007-05-29 08:00:00,112.14,112.14,112.13,112.14,120500000.0
2007-05-29 08:01:00,112.14,112.14,112.12,112.13,78500000.0
2007-05-29 08:02:00,112.12,112.14,112.12,112.12,163500001.0
2007-05-29 08:03:00,112.12,112.13,112.1,112.11,192700000.0
2007-05-29 08:04:00,112.095,112.11,112.08,112.09,202600000.0
2007-05-29 08:05:00,112.08,112.09,112.06,112.09,353200000.0
2007-05-29 08:06:00,112.08,112.08,112.07,112.07,283600000.0
2007-05-29 08:07:00,112.07,112.1,112.07,112.095,223500000.0
2007-05-29 08:08:00,112.09,112.1,112.08,112.1,149500000.0
2007-05-29 08:09:00,112.1,112.13,112.1,112.12,201100000.0
2007-05-29 08:10:00,112.13,112.14,112.11,112.11,107100000.0
2007-05-29 08:11:00,112.11,112.11,112.1,112.1,112500000.0
2007-05-29 08:12:00,112.11,112.12,112.09,112.1,73600000.0
2007-05-29 08:13:00,112.09,112.1,112.07,112.08,150400000.0
2007-05-29 08:14:00,112.085,112.09,112.08,112.08,86700000.0
2007-05-29 08:15:00,112.09,112.1,112.08,112.09,275800000.0
2007-05-29 08:16:00,112.1,112.1,112.09,112.09,116600000.0
2007-05-29 08:17:00,112.1,112.11,112.09,112.1,281400000.0
2007-05-29 08:18:00,112.1,112.12,112.08,112.09,343600000.0
2007-05-29 08:19:00,112.09,112.11,112.09,112.11,258100000.0
2007-05-29 08:20:00,112.11,112.11,112.09,112.1,86900000.0
2007-05-29 08:21:00,112.09,112.1,112.04,112.06,206800000.0
2007-05-29 08:22:00,112.06,112.1,112.06,112.1,279300000.0
2007-05-29 08:23:00,112.095,112.11,112.09,112.11,213300000.0
2007-05-29 08:24:00,112.11,112.12,112.11,112.115,76400000.0
2007-05-29 08:25:00,112.12,112.12,112.105,112.11,94200000.0
2007-05-29 08:26:00,112.11,112.11,112.09,112.1,75300000.0
2007-05-29 08:27:00,112.1,112.11,112.1,112.11,165400000.0
2007-05-29 08:28:00,112.12,112.13,112.075,112.12,206000000.0
2007-05-29 08:29:00,112.14,112.14,112.12,112.13,264700000.0
2007-05-29 08:30:00,112.13,112.13,112.11,112.125,267000000.0
2007-05-29 08:31:00,112.11,112.12,112.1,112.11,140700000.0
2007-05-29 08:32:00,112.11,112.115,112.09,112.09,238900003.0
2007-05-29 08:33:00,112.09,112.1,112.08,112.09,175100001.0
2007-05-29 08:34:00,112.09,112.1,112.06,112.1,229500001.0
2007-05-29 08:35:00,112.1,112.17,112.1,112.15,438900002.0
2007-05-29 08:36:00,112.16,112.16,112.11,112.14,93500000.0
2007-05-29 08:37:00,112.14,112.155,112.095,112.13,433200002.0
2007-05-29 08:38:00,112.125,112.15,112.12,112.14,227300000.0
2007-05-29 08:39:00,112.13,112.14,112.08,112.14,258800000.0
2007-05-29 08:40:00,112.14,112.16,112.13,112.16,354500005.0
2007-05-29 08:41:00,112.16,112.17,112.14,112.15,396100002.0
2007-05-29 08:42:00,112.17,112.18,112.16,112.17,178800001.0
2007-05-29 08:43:00,112.17,112.17,112.16,112.16,72000000.0
2007-05-29 08:44:00,112.16,112.18,112.16,112.17,319500004.0
2007-05-29 08:45:00,112.18,112.19,112.16,112.17,85500000.0
2007-05-29 08:46:00,112.17,112.18,112.17,112.18,116600002.0
2007-05-29 08:47:00,112.18,112.18,112.14,112.14,144900001.0
2007-05-29 08:48:00,112.14,112.18,112.12,112.16,279600001.0
2007-05-29 08:49:00,112.165,112.18,112.16,112.17,260900005.0
2007-05-29 08:50:00,112.17,112.17,112.11,112.13,585900003.0
2007-05-29 08:51:00,112.12,112.13,112.12,112.13,62200000.0
2007-05-29 08:52:00,112.13,112.15,112.13,112.15,162100000.0
2007-05-29 08:53:00,112.14,112.16,112.12,112.155,311400000.0
2007-05-29 08:54:00,112.17,112.18,112.14,112.17,273700001.0
2007-05-29 08:55:00,112.17,112.18,112.145,112.16,213099998.0
2007-05-29 08:56:00,112.145,112.16,112.135,112.15,191499997.0
2007-05-29 08:57:00,112.15,112.15,112.11,112.13,269599998.0
2007-05-29 08:58:00,112.12,112.14,112.12,112.14,170200001.0
2007-05-29 08:59:00,112.14,112.14,112.05,112.08,411800000.0
2007-05-29 09:00:00,112.09,112.11,112.05,112.1,615900000.0
2007-05-29 09:01:00,112.11,112.11,112.09,112.1,168100001.0
2007-05-29 09:02:00,112.12,112.12,112.12,112.12,8800000.0
2007-05-29 09:03:00,112.11,112.11,112.11,112.11,17500000.0
2007-05-29 09:04:00,112.095,112.11,112.09,112.11,60100000.0
2007-05-29 09:05:00,112.11,112.15,112.11,112.14,84400000.0
2007-05-29 09:06:00,112.14,112.16,112.14,112.14,30300000.0
2007-05-29 09:07:00,112.15,112.16,112.15,112.16,197299999.0
2007-05-29 09:08:00,112.16,112.17,112.16,112.17,36400000.0
2007-05-29 09:09:00,112.16,112.2,112.16,112.2,190700004.0
2007-05-29 09:10:00,112.2,112.21,112.17,112.21,261499999.0
2007-05-29 09:11:00,112.21,112.22,112.2,112.21,58199999.0
2007-05-29 09:12:00,112.21,112.22,112.205,112.21,152800000.0
2007-05-29 09:13:00,112.22,112.24,112.22,112.22,249400000.0
2007-05-29 09:14:00,112.225,112.25,112.22,112.23,174400000.0
2007-05-29 09:15:00,112.22,112.25,112.22,112.235,437699998.0
2007-05-29 09:16:00,112.24,112.24,112.24,112.24,89000000.0
2007-05-29 09:17:00,112.24,112.24,112.225,112.24,221100000.0
2007-05-29 09:18:00,112.24,112.24,112.22,112.22,233800000.0
2007-05-29 09:19:00,112.2,112.21,112.19,112.19,192699998.0
2007-05-29 09:20:00,112.21,112.22,112.2,112.21,192699998.0
2007-05-29 09:21:00,112.2,112.2,112.18,112.18,74100000.0
2007-05-29 09:22:00,112.18,112.2,112.18,112.2,71900000.0
2007-05-29 09:23:00,112.19,112.19,112.14,112.17,187599999.0
2007-05-29 09:24:00,112.17,112.19,112.16,112.18,193600000.0
2007-05-29 09:25:00,112.18,112.19,112.17,112.18,132299999.0
2007-05-29 09:26:00,112.18,112.19,112.17,112.18,348099999.0
2007-05-29 09:27:00,112.18,112.19,112.18,112.18,148000000.0
2007-05-29 09:28:00,112.19,112.21,112.18,112.21,162300000.0
2007-05-29 09:29:00,112.2,112.22,112.2,112.21,165300000.0
2007-05-29 09:30:00,112.21,112.24,112.19,112.225,268100000.0
2007-05-29 09:31:00,112.23,112.24,112.21,112.21,206099999.0
2007-05-29 09:32:00,112.215,112.215,112.21,112.21,98899999.0
2007-05-29 09:33:00,112.2,112.2,112.18,112.18,77799999.0
2007-05-29 09:34:00,112.18,112.18,112.17,112.17,57500000.0
2007-05-29 09:35:00,112.17,112.17,112.14,112.155,519700000.0
2007-05-29 09:36:00,112.17,112.17,112.13,112.13,183000001.0
2007-05-29 09:37:00,112.135,112.15,112.12,112.12,288999999.0
2007-05-29 09:38:00,112.13,112.14,112.12,112.13,484700007.0
2007-05-29 09:39:00,112.135,112.15,112.12,112.135,252099996.0
2007-05-29 09:40:00,112.13,112.15,112.13,112.14,136699999.0
2007-05-29 09:41:00,112.14,112.14,112.11,112.12,84300000.0
2007-05-29 09:42:00,112.11,112.13,112.1,112.13,340100000.0
2007-05-29 09:43:00,112.12,112.12,112.11,112.11,207800000.0
2007-05-29 09:44:00,112.11,112.12,112.1,112.12,144500000.0
2007-05-29 09:45:00,112.12,112.12,112.105,112.12,254599997.0
2007-05-29 09:46:00,112.11,112.14,112.11,112.13,95799999.0
2007-05-29 09:47:00,112.14,112.15,112.13,112.13,38200000.0
2007-05-29 09:48:00,112.14,112.14,112.1,112.11,252199997.0
2007-05-29 09:49:00,112.11,112.12,112.1,112.12,419599990.0
2007-05-29 09:50:00,112.12,112.14,112.12,112.125,110599997.0
2007-05-29 09:51:00,112.13,112.14,112.12,112.12,149499997.0
2007-05-29 09:52:00,112.12,112.13,112.11,112.12,216399997.0
2007-05-29 09:53:00,112.12,112.14,112.11,112.14,311599999.0
2007-05-29 09:54:00,112.14,112.14,112.12,112.13,120699997.0
2007-05-29 09:55:00,112.13,112.14,112.12,112.12,82700000.0
2007-05-29 09:56:00,112.12,112.16,112.12,112.15,140100000.0
2007-05-29 09:57:00,112.15,112.18,112.13,112.18,148500000.0
2007-05-29 09:58:00,112.175,112.18,112.15,112.16,165899999.0
2007-05-29 09:59:00,112.16,112.16,112.13,112.16,453399995.0
2007-05-29 10:00:00,112.17,112.17,112.125,112.125,304399997.0
2007-05-29 10:01:00,112.125,112.14,112.12,112.13,317099998.0
2007-05-29 10:02:00,112.13,112.13,112.09,112.1,404100000.0
2007-05-29 10:03:00,112.1,112.12,112.08,112.12,544800007.0
2007-05-29 10:04:00,112.12,112.12,112.11,112.12,173200000.0
2007-05-29 10:05:00,112.12,112.12,112.12,112.12,50800000.0
2007-05-29 10:06:00,112.12,112.125,112.11,112.12,560899998.0
2007-05-29 10:07:00,112.11,112.12,112.11,112.11,335999990.0
2007-05-29 10:08:00,112.105,112.11,112.095,112.1,146199999.0
2007-05-29 10:09:00,112.11,112.14,112.105,112.11,267499997.0
2007-05-29 10:10:00,112.11,112.12,112.1,112.115,275399999.0
2007-05-29 10:11:00,112.115,112.13,112.115,112.13,49400000.0
2007-05-29 10:12:00,112.13,112.13,112.095,112.1,154099999.0
2007-05-29 10:13:00,112.1,112.12,112.075,112.12,260300000.0
2007-05-29 10:14:00,112.12,112.13,112.1,112.12,493500000.0
2007-05-29 10:15:00,112.12,112.12,112.11,112.11,73200000.0
2007-05-29 10:16:00,112.11,112.12,112.1,112.1,71900000.0
2007-05-29 10:17:00,112.1,112.11,112.095,112.1,57400000.0
2007-05-29 10:18:00,112.1,112.11,112.08,112.085,292399999.0
2007-05-29 10:19:00,112.08,112.1,112.05,112.1,402899996.0
2007-05-29 10:20:00,112.1,112.1,112.08,112.08,264199996.0
2007-05-29 10:21:00,112.08,112.1,112.07,112.1,341500000.0
2007-05-29 10:22:00,112.1,112.1,112.07,112.09,387899993.0
2007-05-29 10:23:00,112.11,112.12,112.09,112.09,531399998.0
2007-05-29 10:24:00,112.09,112.12,112.08,112.1,641999996.0
2007-05-29 10:25:00,112.1,112.1,112.09,112.09,152300000.0
2007-05-29 10:26:00,112.09,112.1,112.085,112.1,164600000.0
2007-05-29 10:27:00,112.09,112.13,112.09,112.11,321200000.0
2007-05-29 10:28:00,112.12,112.14,112.1,112.12,278400000.0
2007-05-29 10:29:00,112.125,112.16,112.12,112.16,265799997.0
2007-05-29 10:30:00,112.15,112.16,112.15,112.15,263600000.0
2007-05-29 10:31:00,112.15,112.15,112.13,112.14,267399997.0
2007-05-29 10:32:00,112.14,112.16,112.14,112.15,230000000.0
2007-05-29 10:33:00,112.16,112.18,112.155,112.17,134600000.0
2007-05-29 10:34:00,112.17,112.19,112.145,112.16,416900000.0
2007-05-29 10:35:00,112.16,112.17,112.15,112.17,122099999.0
2007-05-29 10:36:00,112.17,112.17,112.15,112.17,326599997.0
2007-05-29 10:37:00,112.17,112.22,112.17,112.21,386000000.0
2007-05-29 10:38:00,112.21,112.24,112.21,112.23,516000000.0
2007-05-29 10:39:00,112.23,112.23,112.19,112.23,621199994.0
2007-05-29 10:40:00,112.24,112.26,112.195,112.23,571499993.0
2007-05-29 10:41:00,112.24,112.24,112.21,112.23,171900000.0
2007-05-29 10:42:00,112.23,112.23,112.21,112.21,445999988.0
2007-05-29 10:43:00,112.21,112.22,112.21,112.215,141499999.0
2007-05-29 10:44:00,112.21,112.26,112.21,112.26,201400000.0
2007-05-29 10:45:00,112.25,112.27,112.24,112.24,124700000.0
2007-05-29 10:46:00,112.24,112.25,112.24,112.25,390900000.0
2007-05-29 10:47:00,112.24,112.27,112.23,112.25,333399998.0
2007-05-29 10:48:00,112.26,112.27,112.25,112.27,33600000.0
2007-05-29 10:49:00,112.27,112.29,112.25,112.25,150800000.0
2007-05-29 10:50:00,112.245,112.25,112.21,112.22,342199999.0
2007-05-29 10:51:00,112.22,112.22,112.18,112.18,284500001.0
2007-05-29 10:52:00,112.18,112.18,112.16,112.17,173400000.0
2007-05-29 10:53:00,112.17,112.17,112.17,112.17,59400000.0
2007-05-29 10:54:00,112.17,112.18,112.17,112.17,179599998.0
2007-05-29 10:55:00,112.18,112.19,112.16,112.185,276700000.0
2007-05-29 10:56:00,112.18,112.19,112.17,112.175,286099998.0
2007-05-29 10:57:00,112.18,112.18,112.15,112.15,185899999.0
2007-05-29 10:58:00,112.16,112.16,112.12,112.12,566599998.0
2007-05-29 10:59:00,112.13,112.15,112.12,112.14,375500000.0
2007-05-29 11:00:00,112.13,112.14,112.11,112.13,387599998.0
2007-05-29 11:01:00,112.14,112.21,112.13,112.2,606500000.0
2007-05-29 11:02:00,112.2,112.23,112.19,112.22,370899998.0
2007-05-29 11:03:00,112.22,112.23,112.195,112.2,495700002.0
2007-05-29 11:04:00,112.2,112.2,112.17,112.17,384499999.0
2007-05-29 11:05:00,112.175,112.175,112.105,112.15,392999999.0
2007-05-29 11:06:00,112.14,112.16,112.13,112.135,279800000.0
2007-05-29 11:07:00,112.14,112.16,112.14,112.16,193500000.0
2007-05-29 11:08:00,112.16,112.16,112.14,112.15,321300000.0
2007-05-29 11:09:00,112.16,112.18,112.14,112.18,250200003.0
2007-05-29 11:10:00,112.18,112.19,112.155,112.16,616600000.0
2007-05-29 11:11:00,112.16,112.16,112.13,112.14,311000000.0
2007-05-29 11:12:00,112.145,112.17,112.14,112.16,307300002.0
2007-05-29 11:13:00,112.16,112.18,112.16,112.18,115400000.0
2007-05-29 11:14:00,112.18,112.22,112.18,112.2,244700000.0
2007-05-29 11:15:00,112.2,112.21,112.18,112.18,139199999.0
2007-05-29 11:16:00,112.18,112.19,112.16,112.18,348999995.0
2007-05-29 11:17:00,112.18,112.2,112.17,112.19,164600000.0
2007-05-29 11:18:00,112.2,112.23,112.17,112.21,485799996.0
2007-05-29 11:19:00,112.21,112.23,112.2,112.21,507099995.0
2007-05-29 11:20:00,112.2,112.21,112.18,112.2,270099998.0
2007-05-29 11:21:00,112.2,112.21,112.19,112.21,168100000.0
2007-05-29 11:22:00,112.22,112.22,112.2,112.21,71800000.0
2007-05-29 11:23:00,112.21,112.23,112.21,112.23,228999999.0
2007-05-29 11:24:00,112.23,112.23,112.21,112.22,165000000.0
2007-05-29 11:25:00,112.22,112.23,112.21,112.23,180500000.0
2007-05-29 11:26:00,112.23,112.23,112.2,112.23,362199999.0
2007-05-29 11:27:00,112.23,112.25,112.22,112.25,230200000.0
2007-05-29 11:28:00,112.24,112.24,112.22,112.225,104800000.0
2007-05-29 11:29:00,112.25,112.25,112.225,112.24,211400000.0
2007-05-29 11:30:00,112.24,112.26,112.225,112.26,268200000.0
2007-05-29 11:31:00,112.26,112.3,112.25,112.275,221400000.0
2007-05-29 11:32:00,112.275,112.29,112.27,112.28,141400000.0
2007-05-29 11:33:00,112.28,112.32,112.275,112.315,174900000.0
2007-05-29 11:34:00,112.31,112.32,112.285,112.29,309699995.0
2007-05-29 11:35:00,112.3,112.31,112.29,112.3,152600000.0
2007-05-29 11:36:00,112.3,112.31,112.29,112.31,79500000.0
2007-05-29 11:37:00,112.32,112.33,112.3,112.305,194300000.0
2007-05-29 11:38:00,112.32,112.34,112.31,112.32,325700003.0
2007-05-29 11:39:00,112.34,112.35,112.34,112.34,19200000.0
2007-05-29 11:40:00,112.335,112.35,112.32,112.34,283799997.0
2007-05-29 11:41:00,112.34,112.35,112.33,112.34,211399998.0
2007-05-29 11:42:00,112.34,112.37,112.325,112.37,114400000.0
2007-05-29 11:43:00,112.37,112.39,112.35,112.37,395999997.0
2007-05-29 11:44:00,112.36,112.37,112.345,112.345,132100000.0
2007-05-29 11:45:00,112.345,112.345,112.345,112.345,16000000.0
2007-05-29 11:46:00,112.345,112.39,112.345,112.365,264599998.0
2007-05-29 11:47:00,112.37,112.385,112.365,112.365,402399997.0
2007-05-29 11:48:00,112.38,112.39,112.365,112.365,70300000.0
2007-05-29 11:49:00,112.38,112.38,112.18,112.29,245600000.0
2007-05-29 11:50:00,112.29,112.29,112.21,112.24,457599997.0
2007-05-29 11:51:00,112.24,112.26,112.23,112.24,162000000.0
2007-05-29 11:52:00,112.23,112.28,112.23,112.25,648599996.0
2007-05-29 11:53:00,112.25,112.26,112.22,112.23,180400000.0
2007-05-29 11:54:00,112.24,112.25,112.23,112.24,81400000.0
2007-05-29 11:55:00,112.24,112.24,112.21,112.23,298799999.0
2007-05-29 11:56:00,112.23,112.25,112.22,112.23,178200000.0
2007-05-29 11:57:00,112.24,112.25,112.23,112.25,119000000.0
2007-05-29 11:58:00,112.24,112.26,112.12,112.12,105899998.0
2007-05-29 11:59:00,112.24,112.26,112.21,112.22,319999999.0
2007-05-29 12:00:00,112.22,112.24,112.22,112.235,344300000.0
2007-05-29 12:01:00,112.24,112.25,112.1,112.235,148200002.0
2007-05-29 12:02:00,112.25,112.28,112.25,112.28,179199999.0
2007-05-29 12:03:00,112.28,112.29,112.27,112.28,95700000.0
2007-05-29 12:04:00,112.28,112.29,112.275,112.28,20800000.0
2007-05-29 12:05:00,112.29,112.29,112.27,112.29,99100000.0
2007-05-29 12:06:00,112.29,112.29,112.28,112.29,24000000.0
2007-05-29 12:07:00,112.28,112.28,112.265,112.27,70199999.0
2007-05-29 12:08:00,112.265,112.28,112.265,112.28,58999999.0
2007-05-29 12:09:00,112.255,112.26,112.23,112.23,145299999.0
2007-05-29 12:10:00,112.24,112.27,112.23,112.245,401399999.0
2007-05-29 12:11:00,112.25,112.25,112.22,112.225,209700000.0
2007-05-29 12:12:00,112.24,112.24,112.11,112.225,314599999.0
2007-05-29 12:13:00,112.225,112.24,112.1,112.22,286999998.0
2007-05-29 12:14:00,112.21,112.23,112.09,112.225,474799998.0
2007-05-29 12:15:00,112.225,112.26,112.225,112.24,425499994.0
2007-05-29 12:16:00,112.24,112.25,112.235,112.25,206900000.0
2007-05-29 12:17:00,112.26,112.26,112.24,112.26,157600000.0
2007-05-29 12:18:00,112.26,112.31,112.26,112.305,370500001.0
2007-05-29 12:19:00,112.31,112.32,112.28,112.3,397100003.0
2007-05-29 12:20:00,112.3,112.3,112.27,112.29,478300002.0
2007-05-29 12:21:00,112.28,112.31,112.27,112.31,426800004.0
2007-05-29 12:22:00,112.31,112.31,112.16,112.3,427300001.0
2007-05-29 12:23:00,112.295,112.3,112.27,112.3,462399996.0
2007-05-29 12:24:00,112.3,112.3,112.25,112.26,500199993.0
2007-05-29 12:25:00,112.26,112.26,112.23,112.24,397299996.0
2007-05-29 12:26:00,112.25,112.26,112.25,112.255,147800000.0
2007-05-29 12:27:00,112.255,112.27,112.25,112.26,260999999.0
2007-05-29 12:28:00,112.265,112.28,112.26,112.26,268699998.0
2007-05-29 12:29:00,112.26,112.27,112.25,112.26,139999999.0
2007-05-29 12:30:00,112.26,112.27,112.25,112.27,221200000.0
2007-05-29 12:31:00,112.27,112.28,112.27,112.28,263400000.0
2007-05-29 12:32:00,112.28,112.28,112.27,112.28,346200000.0
2007-05-29 12:33:00,112.27,112.29,112.27,112.29,311200000.0
2007-05-29 12:34:00,112.29,112.32,112.29,112.3,279999998.0
2007-05-29 12:35:00,112.3,112.34,112.29,112.33,351600000.0
2007-05-29 12:36:00,112.33,112.34,112.31,112.33,410900000.0
2007-05-29 12:37:00,112.33,112.34,112.31,112.33,269700000.0
2007-05-29 12:38:00,112.33,112.34,112.3,112.32,329700003.0
2007-05-29 12:39:00,112.32,112.33,112.3,112.32,87399998.0
2007-05-29 12:40:00,112.33,112.35,112.33,112.345,89300000.0
2007-05-29 12:41:00,112.35,112.35,112.32,112.33,334600000.0
2007-05-29 12:42:00,112.33,112.33,112.26,112.26,505900000.0
2007-05-29 12:43:00,112.26,112.29,112.255,112.28,207499997.0
2007-05-29 12:44:00,112.28,112.29,112.27,112.29,181599999.0
2007-05-29 12:45:00,112.3,112.31,112.28,112.31,90099999.0
2007-05-29 12:46:00,112.31,112.32,112.3,112.3,50000000.0
2007-05-29 12:47:00,112.3,112.32,112.3,112.3,111600000.0
2007-05-29 12:48:00,112.31,112.32,112.3,112.32,20700000.0
2007-05-29 12:49:00,112.32,112.32,112.255,112.28,235600000.0
2007-05-29 12:50:00,112.28,112.28,112.14,112.25,832199994.0
2007-05-29 12:51:00,112.245,112.27,112.24,112.245,306900000.0
2007-05-29 12:52:00,112.25,112.25,112.2,112.21,445099998.0
2007-05-29 12:53:00,112.2,112.24,112.2,112.23,410000000.0
2007-05-29 12:54:00,112.23,112.23,112.22,112.23,77700000.0
2007-05-29 12:55:00,112.23,112.23,112.21,112.21,71700000.0
2007-05-29 12:56:00,112.21,112.23,112.21,112.22,217500001.0
2007-05-29 12:57:00,112.24,112.24,112.215,112.23,132100000.0
2007-05-29 12:58:00,112.225,112.23,112.21,112.23,122700000.0
2007-05-29 12:59:00,112.23,112.23,112.21,112.22,262600000.0
2007-05-29 13:00:00,112.22,112.24,112.22,112.23,183000000.0
2007-05-29 13:01:00,112.23,112.26,112.22,112.245,175000000.0
2007-05-29 13:02:00,112.24,112.28,112.24,112.26,399000000.0
2007-05-29 13:03:00,112.27,112.28,112.26,112.27,71600000.0
2007-05-29 13:04:00,112.265,112.265,112.22,112.24,197799999.0
2007-05-29 13:05:00,112.23,112.24,112.22,112.22,248800000.0
2007-05-29 13:06:00,112.22,112.25,112.22,112.24,246499998.0
2007-05-29 13:07:00,112.24,112.25,112.23,112.24,157799999.0
2007-05-29 13:08:00,112.24,112.25,112.15,112.15,691900000.0
2007-05-29 13:09:00,112.15,112.15,112.04,112.06,820300004.0
2007-05-29 13:10:00,112.06,112.09,112.06,112.08,320599997.0
2007-05-29 13:11:00,112.08,112.09,112.08,112.09,44500000.0
2007-05-29 13:12:00,112.09,112.1,112.08,112.08,110200000.0
2007-05-29 13:13:00,112.08,112.13,112.08,112.095,619399999.0
2007-05-29 13:14:00,112.09,112.11,112.08,112.085,279400000.0
2007-05-29 13:15:00,112.12,112.14,112.085,112.09,558399999.0
2007-05-29 13:16:00,112.09,112.11,112.09,112.09,385600000.0
2007-05-29 13:17:00,112.1,112.11,112.08,112.1,267900000.0
2007-05-29 13:18:00,112.1,112.11,112.095,112.11,135100000.0
2007-05-29 13:19:00,112.11,112.12,112.09,112.11,145800000.0
2007-05-29 13:20:00,112.095,112.15,112.09,112.15,203900000.0
2007-05-29 13:21:00,112.15,112.16,112.1,112.12,334300000.0
2007-05-29 13:22:00,112.12,112.13,112.12,112.12,124400000.0
2007-05-29 13:23:00,112.12,112.14,112.11,112.11,224700000.0
2007-05-29 13:24:00,112.11,112.13,112.11,112.13,66400000.0
2007-05-29 13:25:00,112.13,112.17,112.11,112.125,443299999.0
2007-05-29 13:26:00,112.125,112.16,112.12,112.14,661299999.0
2007-05-29 13:27:00,112.14,112.15,112.09,112.14,647299994.0
2007-05-29 13:28:00,112.14,112.16,112.13,112.16,266299998.0
2007-05-29 13:29:00,112.15,112.16,112.15,112.155,168600000.0
2007-05-29 13:30:00,112.155,112.175,112.12,112.17,482900000.0
2007-05-29 13:31:00,112.18,112.19,112.175,112.19,103699999.0
2007-05-29 13:32:00,112.185,112.19,112.13,112.15,470499999.0
2007-05-29 13:33:00,112.15,112.17,112.15,112.16,253399999.0
2007-05-29 13:34:00,112.16,112.17,112.13,112.16,363000000.0
2007-05-29 13:35:00,112.16,112.16,112.095,112.125,244300000.0
2007-05-29 13:36:00,112.13,112.14,112.13,112.135,127500000.0
2007-05-29 13:37:00,112.125,112.14,112.12,112.14,38300001.0
2007-05-29 13:38:00,112.14,112.17,112.12,112.13,403199999.0
2007-05-29 13:39:00,112.12,112.14,112.12,112.14,226299998.0
2007-05-29 13:40:00,112.14,112.14,112.13,112.13,210500000.0
2007-05-29 13:41:00,112.13,112.13,112.11,112.12,174899999.0
2007-05-29 13:42:00,112.12,112.12,112.11,112.12,151600000.0
2007-05-29 13:43:00,112.12,112.15,112.1,112.13,211299999.0
2007-05-29 13:44:00,112.14,112.15,112.13,112.145,126699999.0
2007-05-29 13:45:00,112.15,112.15,112.13,112.14,286899993.0
2007-05-29 13:46:00,112.14,112.15,112.13,112.15,175199999.0
2007-05-29 13:47:00,112.155,112.18,112.15,112.18,378800000.0
2007-05-29 13:48:00,112.18,112.19,112.17,112.18,287700000.0
2007-05-29 13:49:00,112.18,112.19,112.18,112.18,80200000.0
2007-05-29 13:50:00,112.17,112.25,112.16,112.22,772399997.0
2007-05-29 13:51:00,112.23,112.23,112.2,112.205,494499991.0
2007-05-29 13:52:00,112.21,112.27,112.195,112.26,312100001.0
2007-05-29 13:53:00,112.26,112.27,112.235,112.25,540799999.0
2007-05-29 13:54:00,112.24,112.27,112.21,112.23,304899999.0
2007-05-29 13:55:00,112.23,112.26,112.23,112.26,283300000.0
2007-05-29 13:56:00,112.27,112.27,112.23,112.24,339700000.0
2007-05-29 13:57:00,112.245,112.26,112.22,112.26,290000002.0
2007-05-29 13:58:00,112.26,112.27,112.23,112.245,212800000.0
2007-05-29 13:59:00,112.26,112.26,112.25,112.26,39700000.0
2007-05-29 14:00:00,112.25,112.26,112.235,112.24,180900000.0
2007-05-29 14:01:00,112.26,112.27,112.23,112.26,569400001.0
2007-05-29 14:02:00,112.25,112.29,112.25,112.29,383700000.0
2007-05-29 14:03:00,112.29,112.31,112.29,112.3,120800000.0
2007-05-29 14:04:00,112.3,112.3,112.26,112.26,154800000.0
2007-05-29 14:05:00,112.26,112.26,112.225,112.23,343100000.0
2007-05-29 14:06:00,112.235,112.26,112.235,112.24,174800000.0
2007-05-29 14:07:00,112.25,112.25,112.21,112.245,276000000.0
2007-05-29 14:08:00,112.25,112.32,112.24,112.31,665799997.0
2007-05-29 14:09:00,112.31,112.33,112.3,112.32,882099994.0
2007-05-29 14:10:00,112.32,112.34,112.27,112.27,726699995.0
2007-05-29 14:11:00,112.29,112.32,112.27,112.29,651899998.0
2007-05-29 14:12:00,112.3,112.35,112.3,112.35,503500002.0
2007-05-29 14:13:00,112.35,112.37,112.32,112.32,388799999.0
2007-05-29 14:14:00,112.32,112.36,112.31,112.34,415000003.0
2007-05-29 14:15:00,112.32,112.4,112.32,112.38,351700000.0
2007-05-29 14:16:00,112.38,112.39,112.37,112.38,99100000.0
2007-05-29 14:17:00,112.375,112.375,112.315,112.315,258400000.0
2007-05-29 14:18:00,112.315,112.33,112.28,112.31,295400001.0
2007-05-29 14:19:00,112.305,112.33,112.3,112.32,301300000.0
2007-05-29 14:20:00,112.32,112.33,112.275,112.3,439599999.0
2007-05-29 14:21:00,112.3,112.33,112.265,112.33,358499998.0
2007-05-29 14:22:00,112.33,112.33,112.31,112.315,241799999.0
2007-05-29 14:23:00,112.33,112.36,112.315,112.34,539600002.0
2007-05-29 14:24:00,112.34,112.35,112.3,112.34,195600000.0
2007-05-29 14:25:00,112.34,112.34,112.3,112.33,315299991.0
2007-05-29 14:26:00,112.34,112.36,112.3,112.35,118000001.0
2007-05-29 14:27:00,112.34,112.36,112.34,112.34,70100001.0
2007-05-29 14:28:00,112.34,112.34,112.29,112.32,73200000.0
2007-05-29 14:29:00,112.32,112.32,112.26,112.3,298400000.0
2007-05-29 14:30:00,112.3,112.32,112.3,112.31,326699995.0
2007-05-29 14:31:00,112.31,112.32,112.295,112.31,127400000.0
2007-05-29 14:32:00,112.31,112.32,112.28,112.305,245799997.0
2007-05-29 14:33:00,112.31,112.325,112.285,112.32,143599998.0
2007-05-29 14:34:00,112.32,112.34,112.305,112.33,68800000.0
2007-05-29 14:35:00,112.33,112.34,112.275,112.3,438000000.0
2007-05-29 14:36:00,112.3,112.31,112.3,112.3,47499999.0
2007-05-29 14:37:00,112.3,112.31,112.28,112.3,150799999.0
2007-05-29 14:38:00,112.3,112.335,112.29,112.32,451499998.0
2007-05-29 14:39:00,112.335,112.36,112.33,112.35,153500000.0
2007-05-29 14:40:00,112.345,112.36,112.33,112.35,183500000.0
2007-05-29 14:41:00,112.35,112.35,112.315,112.325,122399999.0
2007-05-29 14:42:00,112.34,112.37,112.33,112.35,324699996.0
2007-05-29 14:43:00,112.34,112.35,112.295,112.35,237700000.0
2007-05-29 14:44:00,112.36,112.37,112.35,112.37,50700000.0
2007-05-29 14:45:00,112.38,112.39,112.36,112.37,71400000.0
2007-05-29 14:46:00,112.39,112.39,112.37,112.37,36100000.0
2007-05-29 14:47:00,112.37,112.39,112.36,112.39,24900000.0
2007-05-29 14:48:00,112.38,112.38,112.34,112.38,62100000.0
2007-05-29 14:49:00,112.39,112.41,112.37,112.41,46600000.0
2007-05-29 14:50:00,112.4,112.42,112.38,112.41,55700000.0
2007-05-29 14:51:00,112.27,112.42,112.27,112.42,70800000.0
2007-05-29 14:52:00,112.41,112.43,112.4,112.43,78600000.0
2007-05-29 14:53:00,112.42,112.44,112.41,112.43,93600000.0
2007-05-29 14:54:00,112.43,112.43,112.38,112.41,43100000.0
2007-05-29 14:55:00,112.4,112.43,112.38,112.43,116400000.0
2007-05-29 14:56:00,112.41,112.44,112.39,112.39,89200000.0
2007-05-29 14:57:00,112.39,112.43,112.39,112.39,101400000.0
2007-05-29 14:58:00,112.41,112.43,112.39,112.42,100900000.0
2007-05-29 14:59:00,112.4,112.41,112.36,112.37,74600000.0
2007-05-29 15:00:00,112.57,112.72,112.57,112.66,149800000.0
2007-05-29 15:01:00,112.66,112.83,112.64,112.79,656800004.0
2007-05-29 15:02:00,112.78,112.83,112.63,112.82,328500003.0
2007-05-29 15:03:00,112.81,112.86,112.81,112.84,357300000.0
2007-05-29 15:04:00,112.84,112.85,112.75,112.81,397600000.0
2007-05-29 15:05:00,112.81,112.87,112.81,112.85,322000001.0
2007-05-29 15:06:00,112.85,112.94,112.85,112.94,372500001.0
2007-05-29 15:07:00,112.89,112.94,112.89,112.94,321200004.0
2007-05-29 15:08:00,112.92,112.99,112.9,112.99,262400001.0
2007-05-29 15:09:00,112.99,113.08,112.98,113.02,801000002.0
2007-05-29 15:10:00,113.015,113.12,113.0,113.11,600700003.0
2007-05-29 15:11:00,113.11,113.11,113.06,113.07,343200003.0
2007-05-29 15:12:00,113.07,113.11,113.05,113.065,504800005.0
2007-05-29 15:13:00,113.06,113.08,113.005,113.005,724400014.0
2007-05-29 15:14:00,113.005,113.02,112.98,112.99,791699998.0
2007-05-29 15:15:00,112.98,113.05,112.97,113.035,441299997.0
2007-05-29 15:16:00,113.03,113.05,113.015,113.05,378199997.0
2007-05-29 15:17:00,113.04,113.1,113.03,113.1,530500006.0
2007-05-29 15:18:00,113.11,113.14,113.11,113.135,497400005.0
2007-05-29 15:19:00,113.135,113.17,113.12,113.13,772999999.0
2007-05-29 15:20:00,113.13,113.14,113.11,113.13,221900003.0
2007-05-29 15:21:00,113.12,113.22,113.11,113.205,545100007.0
2007-05-29 15:22:00,113.205,113.22,113.16,113.21,537599998.0
2007-05-29 15:23:00,113.21,113.23,113.17,113.17,732499995.0
2007-05-29 15:24:00,113.16,113.23,113.15,113.185,612899995.0
2007-05-29 15:25:00,113.18,113.19,113.14,113.18,416000004.0
2007-05-29 15:26:00,113.165,113.2,113.165,113.19,271600003.0
2007-05-29 15:27:00,113.19,113.19,113.16,113.17,209899998.0
2007-05-29 15:28:00,113.18,113.22,113.18,113.22,278599997.0
2007-05-29 15:29:00,113.22,113.26,113.21,113.26,223600000.0
2007-05-29 15:30:00,113.255,113.29,113.22,113.26,1126200021.0
2007-05-29 15:31:00,113.25,113.32,113.23,113.32,718799999.0
2007-05-29 15:32:00,113.32,113.33,113.26,113.32,650400000.0
2007-05-29 15:33:00,113.32,113.34,113.17,113.31,895200006.0
2007-05-29 15:34:00,113.31,113.33,113.17,113.31,514600005.0
2007-05-29 15:35:00,113.32,113.33,113.29,113.315,300100000.0
2007-05-29 15:36:00,113.33,113.39,113.3,113.37,295100000.0
2007-05-29 15:37:00,113.37,113.39,113.32,113.32,245600002.0
2007-05-29 15:38:00,113.34,113.36,113.315,113.34,138299999.0
2007-05-29 15:39:00,113.335,113.35,113.32,113.33,281000000.0
2007-05-29 15:40:00,113.33,113.35,113.31,113.31,157000003.0
2007-05-29 15:41:00,113.31,113.33,113.26,113.27,788499999.0
2007-05-29 15:42:00,113.265,113.265,113.24,113.26,579100004.0
2007-05-29 15:43:00,113.27,113.28,113.2,113.2,980900001.0
2007-05-29 15:44:00,113.21,113.27,113.195,113.27,756700001.0
2007-05-29 15:45:00,113.26,113.28,113.25,113.27,162500001.0
2007-05-29 15:46:00,113.255,113.35,113.255,113.33,222300000.0
2007-05-29 15:47:00,113.32,113.33,113.3,113.32,701400005.0
2007-05-29 15:48:00,113.325,113.36,113.315,113.325,553600000.0
2007-05-29 15:49:00,113.33,113.34,113.29,113.34,470000007.0
2007-05-29 15:50:00,113.35,113.39,113.345,113.39,702299998.0
2007-05-29 15:51:00,113.39,113.44,113.375,113.41,1165700000.0
2007-05-29 15:52:00,113.41,113.495,113.39,113.45,786800000.0
2007-05-29 15:53:00,113.445,113.48,113.435,113.47,664300000.0
2007-05-29 15:54:00,113.47,113.52,113.435,113.465,1003200008.0
2007-05-29 15:55:00,113.465,113.51,113.445,113.47,422700002.0
2007-05-29 15:56:00,113.46,113.48,113.42,113.45,430200000.0
2007-05-29 15:57:00,113.44,113.46,113.4,113.455,511700003.0
2007-05-29 15:58:00,113.45,113.48,113.395,113.44,481900002.0
2007-05-29 15:59:00,113.44,113.46,113.35,113.35,371800000.0
2007-05-29 16:00:00,113.4,113.45,113.335,113.42,496600000.0
2007-05-29 16:01:00,113.45,113.47,113.4,113.47,362300003.0
2007-05-29 16:02:00,113.45,113.48,113.44,113.46,562500008.0
2007-05-29 16:03:00,113.46,113.49,113.42,113.47,597500012.0
2007-05-29 16:04:00,113.47,113.49,113.47,113.47,149699999.0
2007-05-29 16:05:00,113.48,113.49,113.46,113.465,451499988.0
2007-05-29 16:06:00,113.45,113.47,113.43,113.46,559099996.0
2007-05-29 16:07:00,113.46,113.47,113.45,113.45,346599995.0
2007-05-29 16:08:00,113.46,113.46,113.435,113.45,606599989.0
2007-05-29 16:09:00,113.445,113.45,113.41,113.42,314399998.0
2007-05-29 16:10:00,113.42,113.43,113.35,113.38,486100000.0
2007-05-29 16:11:00,113.38,113.4,113.36,113.38,502700009.0
2007-05-29 16:12:00,113.37,113.37,113.335,113.36,374600005.0
2007-05-29 16:13:00,113.345,113.35,113.32,113.33,529199996.0
2007-05-29 16:14:00,113.33,113.38,113.33,113.37,374000002.0
2007-05-29 16:15:00,113.37,113.43,113.37,113.42,278300003.0
2007-05-29 16:16:00,113.43,113.44,113.42,113.43,287100005.0
2007-05-29 16:17:00,113.42,113.45,113.41,113.44,325899997.0
2007-05-29 16:18:00,113.44,113.51,113.44,113.45,524200008.0
2007-05-29 16:19:00,113.46,113.47,113.435,113.45,272599999.0
2007-05-29 16:20:00,113.46,113.48,113.46,113.48,49199999.0
2007-05-29 16:21:00,113.48,113.49,113.44,113.44,200999999.0
2007-05-29 16:22:00,113.44,113.47,113.43,113.47,201499995.0
2007-05-29 16:23:00,113.465,113.49,113.44,113.49,398599997.0
2007-05-29 16:24:00,113.49,113.56,113.49,113.53,658700002.0
2007-05-29 16:25:00,113.525,113.53,113.48,113.5,347799997.0
2007-05-29 16:26:00,113.5,113.55,113.5,113.54,496299990.0
2007-05-29 16:27:00,113.54,113.54,113.48,113.495,633099993.0
2007-05-29 16:28:00,113.48,113.52,113.47,113.495,712399999.0
2007-05-29 16:29:00,113.495,113.54,113.48,113.535,315199996.0
2007-05-29 16:30:00,113.53,113.55,113.525,113.54,171300001.0
2007-05-29 16:31:00,113.54,113.54,113.515,113.52,249400000.0
2007-05-29 16:32:00,113.52,113.53,113.49,113.51,351699999.0
2007-05-29 16:33:00,113.51,113.51,113.48,113.49,298500000.0
2007-05-29 16:34:00,113.48,113.49,113.47,113.49,451600000.0
2007-05-29 16:35:00,113.48,113.5,113.47,113.49,133700001.0
2007-05-29 16:36:00,113.49,113.51,113.47,113.51,241900000.0
2007-05-29 16:37:00,113.51,113.52,113.5,113.5,423300001.0
2007-05-29 16:38:00,113.51,113.53,113.485,113.53,735399992.0
2007-05-29 16:39:00,113.52,113.55,113.52,113.53,347800000.0
2007-05-29 16:40:00,113.54,113.56,113.505,113.52,426799998.0
2007-05-29 16:41:00,113.515,113.53,113.49,113.49,378900000.0
2007-05-29 16:42:00,113.49,113.51,113.47,113.48,268600002.0
2007-05-29 16:43:00,113.48,113.49,113.465,113.49,601600000.0
2007-05-29 16:44:00,113.49,113.51,113.47,113.5,636199999.0
2007-05-29 16:45:00,113.5,113.5,113.5,113.5,8800000.0
2007-05-29 16:46:00,113.51,113.51,113.49,113.5,86400000.0
2007-05-29 16:47:00,113.51,113.51,113.49,113.5,86400000.0
2007-05-29 16:48:00,113.51,113.51,113.49,113.5,86400000.0
2007-05-29 16:49:00,113.51,113.52,113.51,113.51,86400000.0
2007-05-29 16:50:00,113.52,113.54,113.51,113.53,86400000.0
2007-05-29 16:51:00,113.535,113.55,113.52,113.52,86400000.0
2007-05-29 16:52:00,113.505,113.555,113.505,113.54,141400000.0
2007-05-29 16:53:00,113.54,113.555,113.535,113.55,144000000.0
2007-05-29 16:54:00,113.545,113.55,113.535,113.54,298100000.0
2007-05-29 16:55:00,113.54,113.55,113.52,113.545,240199999.0
2007-05-29 16:56:00,113.54,113.57,113.54,113.57,229100002.0
2007-05-29 16:57:00,113.57,113.58,113.555,113.57,411599998.0
2007-05-29 16:58:00,113.57,113.575,113.55,113.56,327700000.0
2007-05-29 16:59:00,113.56,113.6,113.56,113.6,587200001.0
2007-05-29 17:00:00,113.59,113.595,113.53,113.57,839900000.0
2007-05-29 17:01:00,113.57,113.58,113.53,113.55,800600000.0
2007-05-29 17:02:00,113.55,113.59,113.545,113.58,648799999.0
2007-05-29 17:03:00,113.59,113.59,113.57,113.58,437800001.0
2007-05-29 17:04:00,113.58,113.58,113.555,113.565,284499998.0
2007-05-29 17:05:00,113.57,113.57,113.55,113.55,296200000.0
2007-05-29 17:06:00,113.55,113.58,113.55,113.58,339400002.0
2007-05-29 17:07:00,113.58,113.59,113.55,113.57,290800004.0
2007-05-29 17:08:00,113.57,113.57,113.51,113.56,770200005.0
2007-05-29 17:09:00,113.56,113.56,113.53,113.54,381300003.0
2007-05-29 17:10:00,113.53,113.55,113.51,113.55,324000007.0
2007-05-29 17:11:00,113.55,113.55,113.525,113.54,171400003.0
2007-05-29 17:12:00,113.55,113.55,113.52,113.54,545500007.0
2007-05-29 17:13:00,113.54,113.54,113.53,113.54,167600000.0
2007-05-29 17:14:00,113.54,113.54,113.525,113.535,252800002.0
2007-05-29 17:15:00,113.53,113.59,113.53,113.58,335700006.0
2007-05-29 17:16:00,113.58,113.58,113.55,113.55,253599996.0
2007-05-29 17:17:00,113.56,113.6,113.555,113.59,504099994.0
2007-05-29 17:18:00,113.58,113.6,113.56,113.595,577600002.0
2007-05-29 17:19:00,113.58,113.6,113.58,113.59,363799996.0
2007-05-29 17:20:00,113.59,113.59,113.56,113.56,222900000.0
2007-05-29 17:21:00,113.555,113.57,113.53,113.53,577000002.0
2007-05-29 17:22:00,113.56,113.565,113.53,113.56,150200001.0
2007-05-29 17:23:00,113.555,113.555,113.505,113.505,184500000.0
2007-05-29 17:24:00,113.535,113.54,113.495,113.54,100000000.0
2007-05-29 17:25:00,113.535,113.55,113.505,113.54,123800000.0
2007-05-29 17:26:00,113.54,113.545,113.525,113.53,445900002.0
2007-05-29 17:27:00,113.535,113.56,113.535,113.56,75900000.0
2007-05-29 17:28:00,113.56,113.56,113.515,113.54,335400004.0
2007-05-29 17:29:00,113.57,113.58,113.54,113.57,284200002.0
2007-05-29 17:30:00,113.57,113.57,113.54,113.56,181900004.0
2007-05-29 17:31:00,113.54,113.57,113.54,113.555,309400004.0
2007-05-29 17:32:00,113.56,113.57,113.55,113.55,241100003.0
2007-05-29 17:33:00,113.555,113.555,113.555,113.555,16700001.0
2007-05-29 17:34:00,113.55,113.56,113.55,113.55,85800003.0
2007-05-29 17:35:00,113.55,113.56,113.54,113.545,180799998.0
2007-05-29 17:36:00,113.55,113.57,113.53,113.53,538100005.0
2007-05-29 17:37:00,113.55,113.56,113.53,113.56,450899998.0
2007-05-29 17:38:00,113.56,113.58,113.55,113.55,474900000.0
2007-05-29 17:39:00,113.555,113.56,113.54,113.55,142899998.0
2007-05-29 17:40:00,113.55,113.55,113.51,113.53,335599997.0
2007-05-29 17:41:00,113.52,113.57,113.52,113.57,195300002.0
2007-05-29 17:42:00,113.58,113.59,113.57,113.59,385899996.0
2007-05-29 17:43:00,113.59,113.6,113.58,113.6,590499998.0
2007-05-29 17:44:00,113.595,113.62,113.59,113.62,722799995.0
2007-05-29 17:45:00,113.63,113.63,113.6,113.62,525000000.0
2007-05-29 17:46:00,113.62,113.63,113.6,113.62,316299997.0
2007-05-29 17:47:00,113.605,113.65,113.605,113.64,625699997.0
2007-05-29 17:48:00,113.64,113.69,113.64,113.68,652699999.0
2007-05-29 17:49:00,113.68,113.68,113.64,113.67,870300000.0
2007-05-29 17:50:00,113.67,113.68,113.655,113.655,631899998.0
2007-05-29 17:51:00,113.67,113.67,113.645,113.66,438099997.0
2007-05-29 17:52:00,113.67,113.69,113.66,113.68,454200000.0
2007-05-29 17:53:00,113.68,113.68,113.66,113.66,244400001.0
2007-05-29 17:54:00,113.67,113.67,113.66,113.66,490300000.0
2007-05-29 17:55:00,113.67,113.67,113.635,113.65,317700000.0
2007-05-29 17:56:00,113.66,113.68,113.65,113.67,639600001.0
2007-05-29 17:57:00,113.67,113.69,113.66,113.68,972100000.0
2007-05-29 17:58:00,113.675,113.68,113.66,113.67,769899990.0
2007-05-29 17:59:00,113.665,113.67,113.58,113.6,673199997.0
2007-05-29 18:00:00,113.585,113.59,113.56,113.56,516199999.0
2007-05-29 18:01:00,113.575,113.59,113.56,113.58,772699999.0
2007-05-29 18:02:00,113.58,113.59,113.545,113.545,466500002.0
2007-05-29 18:03:00,113.56,113.57,113.545,113.55,689400008.0
2007-05-29 18:04:00,113.55,113.58,113.54,113.54,435500002.0
2007-05-29 18:05:00,113.54,113.55,113.505,113.53,432200004.0
2007-05-29 18:06:00,113.55,113.58,113.55,113.57,89799999.0
2007-05-29 18:07:00,113.57,113.58,113.55,113.555,346800005.0
2007-05-29 18:08:00,113.54,113.56,113.53,113.55,167500003.0
2007-05-29 18:09:00,113.55,113.55,113.53,113.54,142100001.0
2007-05-29 18:10:00,113.53,113.54,113.52,113.54,72500000.0
2007-05-29 18:11:00,113.52,113.54,113.52,113.54,56700001.0
2007-05-29 18:12:00,113.53,113.53,113.51,113.53,183100001.0
2007-05-29 18:13:00,113.515,113.53,113.5,113.51,300800001.0
2007-05-29 18:14:00,113.53,113.53,113.49,113.51,252000000.0
2007-05-29 18:15:00,113.53,113.53,113.5,113.52,374000005.0
2007-05-29 18:16:00,113.53,113.54,113.515,113.52,153700000.0
2007-05-29 18:17:00,113.53,113.53,113.49,113.49,338800007.0
2007-05-29 18:18:00,113.5,113.53,113.5,113.505,181500002.0
2007-05-29 18:19:00,113.52,113.52,113.5,113.52,245500000.0
2007-05-29 18:20:00,113.52,113.52,113.48,113.49,166599999.0
2007-05-29 18:21:00,113.475,113.5,113.475,113.485,156900001.0
2007-05-29 18:22:00,113.49,113.51,113.49,113.49,101100004.0
2007-05-29 18:23:00,113.495,113.51,113.49,113.5,149800005.0
2007-05-29 18:24:00,113.5,113.51,113.5,113.51,45300000.0
2007-05-29 18:25:00,113.51,113.53,113.505,113.53,125000003.0
2007-05-29 18:26:00,113.53,113.54,113.52,113.53,142700005.0
2007-05-29 18:27:00,113.53,113.53,113.51,113.52,81200003.0
2007-05-29 18:28:00,113.54,113.55,113.525,113.54,115400002.0
2007-05-29 18:29:00,113.54,113.55,113.53,113.54,114399998.0
2007-05-29 18:30:00,113.54,113.54,113.53,113.54,19100000.0
2007-05-29 18:31:00,113.54,113.54,113.51,113.52,116900001.0
2007-05-29 18:32:00,113.52,113.53,113.505,113.53,75500000.0
2007-05-29 18:33:00,113.54,113.55,113.52,113.53,147300003.0
2007-05-29 18:34:00,113.55,113.56,113.53,113.54,168200004.0
2007-05-29 18:35:00,113.53,113.54,113.525,113.54,37500000.0
2007-05-29 18:36:00,113.54,113.54,113.53,113.53,6400000.0
2007-05-29 18:37:00,113.53,113.53,113.51,113.51,117900002.0
2007-05-29 18:38:00,113.51,113.54,113.51,113.515,190900000.0
2007-05-29 18:39:00,113.53,113.53,113.505,113.505,68600000.0
2007-05-29 18:40:00,113.51,113.54,113.51,113.53,98200001.0
2007-05-29 18:41:00,113.515,113.53,113.5,113.53,180399999.0
2007-05-29 18:42:00,113.53,113.54,113.51,113.53,133199999.0
2007-05-29 18:43:00,113.525,113.55,113.52,113.55,158600000.0
2007-05-29 18:44:00,113.55,113.56,113.52,113.55,162400002.0
2007-05-29 18:45:00,113.55,113.55,113.54,113.55,182900000.0
2007-05-29 18:46:00,113.54,113.54,113.54,113.54,110000000.0
2007-05-29 18:47:00,113.54,113.54,113.53,113.53,7200000.0
2007-05-29 18:48:00,113.53,113.53,113.525,113.53,89400000.0
2007-05-29 18:49:00,113.53,113.53,113.5,113.5,57200000.0
2007-05-29 18:50:00,113.5,113.53,113.5,113.53,52600000.0
2007-05-29 18:51:00,113.53,113.54,113.515,113.52,147300000.0
2007-05-29 18:52:00,113.52,113.52,113.49,113.51,153600001.0
2007-05-29 18:53:00,113.51,113.52,113.495,113.51,129600000.0
2007-05-29 18:54:00,113.51,113.51,113.47,113.48,193800000.0
2007-05-29 18:55:00,113.48,113.48,113.46,113.46,131599998.0
2007-05-29 18:56:00,113.46,113.49,113.46,113.48,61200000.0
2007-05-29 18:57:00,113.48,113.48,113.445,113.46,237800001.0
2007-05-29 18:58:00,113.46,113.47,113.42,113.46,504399993.0
2007-05-29 18:59:00,113.47,113.47,113.445,113.445,409000000.0
2007-05-29 19:00:00,113.445,113.445,113.43,113.44,207600003.0
2007-05-29 19:01:00,113.44,113.45,113.43,113.45,44600000.0
2007-05-29 19:02:00,113.435,113.44,113.41,113.41,346799997.0
2007-05-29 19:03:00,113.41,113.43,113.41,113.42,308499999.0
2007-05-29 19:04:00,113.42,113.42,113.38,113.39,346400000.0
2007-05-29 19:05:00,113.39,113.4,113.39,113.4,173500000.0
2007-05-29 19:06:00,113.4,113.41,113.4,113.41,124099999.0
2007-05-29 19:07:00,113.395,113.4,113.39,113.4,59599998.0
2007-05-29 19:09:00,113.41,113.42,113.41,113.42,53100000.0
2007-05-29 19:10:00,113.42,113.44,113.42,113.43,298200004.0
2007-05-29 19:11:00,113.44,113.44,113.415,113.42,128800000.0
2007-05-29 19:12:00,113.42,113.43,113.415,113.43,255900002.0
2007-05-29 19:13:00,113.44,113.44,113.43,113.43,224900000.0
2007-05-29 19:14:00,113.43,113.44,113.41,113.41,34900000.0
2007-05-29 19:15:00,113.41,113.43,113.4,113.4,207000001.0
2007-05-29 19:16:00,113.41,113.41,113.4,113.4,174899998.0
2007-05-29 19:17:00,113.4,113.41,113.37,113.38,265600001.0
2007-05-29 19:18:00,113.375,113.39,113.35,113.36,459899992.0
2007-05-29 19:19:00,113.36,113.36,113.29,113.295,297300002.0
2007-05-29 19:20:00,113.295,113.31,113.27,113.28,193200001.0
2007-05-29 19:21:00,113.28,113.31,113.235,113.31,609400002.0
2007-05-29 19:22:00,113.315,113.34,113.3,113.3,632800002.0
2007-05-29 19:23:00,113.3,113.31,113.28,113.29,742100000.0
2007-05-29 19:24:00,113.29,113.3,113.255,113.26,667599998.0
2007-05-29 19:25:00,113.26,113.27,113.225,113.24,370199999.0
2007-05-29 19:26:00,113.24,113.25,113.23,113.25,207900000.0
2007-05-29 19:27:00,113.24,113.28,113.24,113.25,227199999.0
2007-05-29 19:28:00,113.25,113.26,113.235,113.25,169500000.0
2007-05-29 19:29:00,113.25,113.25,113.23,113.25,486700004.0
2007-05-29 19:30:00,113.25,113.27,113.245,113.25,384200001.0
2007-05-29 19:31:00,113.25,113.26,113.22,113.22,702299998.0
2007-05-29 19:32:00,113.22,113.255,113.22,113.255,303899997.0
2007-05-29 19:33:00,113.225,113.26,113.225,113.25,212199996.0
2007-05-29 19:34:00,113.25,113.28,113.24,113.27,485300002.0
2007-05-29 19:35:00,113.27,113.28,113.27,113.27,127399999.0
2007-05-29 19:36:00,113.26,113.26,113.23,113.23,500899993.0
2007-05-29 19:37:00,113.23,113.24,113.23,113.23,70800001.0
2007-05-29 19:38:00,113.23,113.23,113.17,113.17,458399996.0
2007-05-29 19:39:00,113.17,113.19,113.16,113.17,555799999.0
2007-05-29 19:40:00,113.17,113.18,113.17,113.17,108200000.0
2007-05-29 19:41:00,113.175,113.2,113.165,113.2,379699992.0
2007-05-29 19:42:00,113.19,113.21,113.18,113.2,406499994.0
2007-05-29 19:43:00,113.2,113.2,113.18,113.19,97099997.0
2007-05-29 19:44:00,113.2,113.23,113.19,113.21,388899997.0
2007-05-29 19:45:00,113.21,113.23,113.2,113.22,317899997.0
2007-05-29 19:46:00,113.23,113.23,113.21,113.22,177300000.0
2007-05-29 19:47:00,113.22,113.27,113.22,113.25,461600002.0
2007-05-29 19:48:00,113.255,113.27,113.24,113.27,447299997.0
2007-05-29 19:49:00,113.26,113.31,113.24,113.27,363100004.0
2007-05-29 19:50:00,113.27,113.29,113.25,113.27,302300000.0
2007-05-29 19:51:00,113.27,113.29,113.27,113.27,105100000.0
2007-05-29 19:52:00,113.26,113.26,113.23,113.24,403099999.0
2007-05-29 19:53:00,113.22,113.25,113.22,113.24,362200001.0
2007-05-29 19:54:00,113.24,113.24,113.21,113.22,232299998.0
2007-05-29 19:55:00,113.23,113.24,113.22,113.23,79600000.0
2007-05-29 19:56:00,113.23,113.235,113.22,113.22,281700000.0
2007-05-29 19:57:00,113.22,113.23,113.205,113.23,318400000.0
2007-05-29 19:58:00,113.23,113.26,113.23,113.24,615599992.0
2007-05-29 19:59:00,113.24,113.24,113.21,113.22,316299995.0
2007-05-29 20:00:00,113.22,113.24,113.205,113.24,397100004.0
2007-05-29 20:01:00,113.24,113.24,113.215,113.215,251999998.0
2007-05-29 20:02:00,113.215,113.23,113.19,113.21,424600010.0
2007-05-29 20:03:00,113.205,113.22,113.16,113.18,460300007.0
2007-05-29 20:04:00,113.18,113.18,113.15,113.16,204699997.0
2007-05-29 20:05:00,113.17,113.18,113.15,113.18,389599994.0
2007-05-29 20:06:00,113.17,113.2,113.17,113.2,68800000.0
2007-05-29 20:07:00,113.2,113.23,113.19,113.21,144999999.0
2007-05-29 20:08:00,113.21,113.23,113.21,113.22,286799997.0
2007-05-29 20:09:00,113.22,113.23,113.22,113.22,74500000.0
2007-05-29 20:10:00,113.22,113.23,113.21,113.22,211900002.0
2007-05-29 20:11:00,113.22,113.22,113.21,113.22,137900004.0
2007-05-29 20:12:00,113.22,113.23,113.22,113.23,12800000.0
2007-05-29 20:13:00,113.23,113.23,113.22,113.22,43100000.0
2007-05-29 20:14:00,113.22,113.23,113.215,113.23,16800000.0
2007-05-29 20:15:00,113.22,113.23,113.18,113.19,51100000.0
2007-05-29 20:16:00,113.19,113.21,113.17,113.21,101400001.0
2007-05-29 20:17:00,113.21,113.22,113.17,113.2,169999999.0
2007-05-29 20:18:00,113.2,113.23,113.2,113.22,174999997.0
2007-05-29 20:19:00,113.22,113.24,113.22,113.23,121400001.0
2007-05-29 20:20:00,113.23,113.23,113.21,113.23,166199999.0
2007-05-29 20:21:00,113.22,113.24,113.21,113.24,108300002.0
2007-05-29 20:22:00,113.24,113.26,113.24,113.24,164099999.0
2007-05-29 20:23:00,113.24,113.25,113.24,113.24,118100000.0
2007-05-29 20:24:00,113.24,113.25,113.24,113.24,69200000.0
2007-05-29 20:25:00,113.235,113.24,113.21,113.24,162699999.0
2007-05-29 20:26:00,113.24,113.24,113.23,113.24,50300000.0
2007-05-29 20:27:00,113.25,113.25,113.25,113.25,6400000.0
2007-05-29 20:28:00,113.24,113.27,113.24,113.26,145600002.0
2007-05-29 20:29:00,113.275,113.3,113.27,113.28,355400001.0
2007-05-29 20:30:00,113.28,113.3,113.28,113.29,104200000.0
2007-05-29 20:31:00,113.3,113.32,113.3,113.31,173299997.0
2007-05-29 20:32:00,113.31,113.31,113.29,113.29,393699995.0
2007-05-29 20:33:00,113.3,113.3,113.29,113.29,63300000.0
2007-05-29 20:34:00,113.29,113.29,113.29,113.29,14300000.0
2007-05-29 20:35:00,113.28,113.3,113.28,113.29,186800002.0
2007-05-29 20:36:00,113.31,113.31,113.3,113.31,59700000.0
2007-05-29 20:37:00,113.31,113.31,113.3,113.31,47100000.0
2007-05-29 20:38:00,113.3,113.3,113.29,113.3,69300001.0
2007-05-29 20:39:00,113.3,113.3,113.29,113.3,12800000.0
2007-05-29 20:40:00,113.29,113.3,113.29,113.3,91599999.0
2007-05-29 20:41:00,113.3,113.31,113.29,113.29,283600002.0
2007-05-29 20:42:00,113.29,113.31,113.28,113.3,199300000.0
2007-05-29 20:43:00,113.29,113.31,113.28,113.3,309299998.0
2007-05-29 20:44:00,113.3,113.3,113.28,113.3,169900000.0
2007-05-29 20:45:00,113.3,113.3,113.285,113.3,56600000.0
2007-05-29 20:46:00,113.3,113.3,113.29,113.3,193899999.0
2007-05-29 20:47:00,113.3,113.3,113.285,113.285,62300000.0
2007-05-29 20:48:00,113.29,113.29,113.28,113.28,173200000.0
2007-05-29 20:49:00,113.28,113.29,113.27,113.275,118300000.0
2007-05-29 20:50:00,113.27,113.28,113.22,113.235,240499998.0
2007-05-29 20:51:00,113.235,113.24,113.23,113.24,36700000.0
2007-05-29 20:52:00,113.23,113.23,113.225,113.225,35200000.0
2007-05-29 20:53:00,113.23,113.23,113.22,113.22,128299996.0
2007-05-29 20:54:00,113.23,113.23,113.21,113.21,163999996.0
2007-05-29 20:55:00,113.225,113.24,113.21,113.24,177899997.0
2007-05-29 20:56:00,113.23,113.23,113.22,113.23,93500000.0
2007-05-29 20:57:00,113.22,113.25,113.22,113.24,109400000.0
2007-05-29 20:58:00,113.24,113.24,113.23,113.23,31200000.0
2007-05-29 20:59:00,113.23,113.23,113.2,113.225,165900004.0
2007-05-29 21:00:00,113.23,113.24,113.215,113.22,96400002.0
2007-05-29 21:01:00,113.22,113.23,113.21,113.22,65100000.0
2007-05-29 21:02:00,113.22,113.24,113.21,113.24,147600001.0
2007-05-29 21:03:00,113.24,113.25,113.23,113.23,48600000.0
2007-05-29 21:04:00,113.24,113.25,113.225,113.23,77100001.0
2007-05-29 21:05:00,113.24,113.24,113.23,113.23,24700001.0
2007-05-29 21:06:00,113.24,113.26,113.24,113.26,28600000.0
2007-05-29 21:07:00,113.26,113.27,113.26,113.27,32500000.0
2007-05-29 21:08:00,113.26,113.27,113.255,113.26,113000004.0
2007-05-29 21:09:00,113.27,113.27,113.255,113.27,166500003.0
2007-05-29 21:10:00,113.28,113.28,113.27,113.27,38900001.0
2007-05-29 21:11:00,113.265,113.265,113.25,113.25,85900000.0
2007-05-29 21:12:00,113.26,113.26,113.26,113.26,19000000.0
2007-05-29 21:13:00,113.26,113.26,113.26,113.26,129700000.0
2007-05-29 21:14:00,113.26,113.26,113.26,113.26,53800000.0
2007-05-29 21:15:00,113.26,113.27,113.26,113.27,22200000.0
2007-05-29 21:16:00,113.27,113.29,113.265,113.28,34300000.0
2007-05-29 21:17:00,113.28,113.29,113.26,113.27,159300003.0
2007-05-29 21:18:00,113.26,113.27,113.25,113.26,132800001.0
2007-05-29 21:19:00,113.27,113.27,113.245,113.27,63600000.0
2007-05-29 21:20:00,113.26,113.26,113.26,113.26,19000000.0
2007-05-29 21:21:00,113.26,113.27,113.23,113.24,67800001.0
2007-05-29 21:22:00,113.24,113.25,113.215,113.22,111400002.0
2007-05-29 21:23:00,113.22,113.23,113.21,113.23,108000002.0
2007-05-29 21:24:00,113.23,113.23,113.21,113.23,38200002.0
2007-05-29 21:25:00,113.23,113.23,113.21,113.22,135000001.0
2007-05-29 21:26:00,113.22,113.23,113.22,113.22,59600000.0
2007-05-29 21:27:00,113.23,113.23,113.22,113.23,62200000.0
2007-05-29 21:28:00,113.23,113.23,113.21,113.22,85999999.0
2007-05-29 21:29:00,113.22,113.22,113.22,113.22,32700000.0
2007-05-29 21:30:00,113.23,113.24,113.21,113.24,85300001.0
2007-05-29 21:31:00,113.24,113.27,113.24,113.26,118400000.0
2007-05-29 21:32:00,113.245,113.26,113.24,113.24,168499996.0
2007-05-29 21:33:00,113.25,113.25,113.23,113.23,95100000.0
2007-05-29 21:34:00,113.24,113.24,113.24,113.24,22200000.0
2007-05-29 21:35:00,113.25,113.26,113.24,113.24,69000000.0
2007-05-29 21:36:00,113.25,113.25,113.23,113.23,94000000.0
2007-05-29 21:37:00,113.23,113.24,113.23,113.24,21800000.0
2007-05-29 21:38:00,113.23,113.26,113.23,113.25,227499999.0
2007-05-29 21:39:00,113.26,113.27,113.26,113.26,77400000.0
2007-05-29 21:40:00,113.26,113.27,113.26,113.27,18000000.0
2007-05-29 21:41:00,113.27,113.29,113.27,113.29,82300000.0
2007-05-29 21:42:00,113.285,113.3,113.285,113.29,124100000.0
2007-05-29 21:43:00,113.3,113.3,113.29,113.295,149399999.0
2007-05-29 21:44:00,113.31,113.32,113.295,113.32,169999998.0
2007-05-29 21:45:00,113.32,113.32,113.3,113.305,141200000.0
2007-05-29 21:46:00,113.31,113.31,113.31,113.31,64499999.0
2007-05-29 21:47:00,113.31,113.31,113.3,113.3,285299992.0
2007-05-29 21:48:00,113.3,113.32,113.3,113.32,128700001.0
2007-05-29 21:49:00,113.32,113.33,113.305,113.33,583900009.0
2007-05-29 21:50:00,113.33,113.35,113.32,113.34,165700000.0
2007-05-29 21:51:00,113.34,113.34,113.32,113.34,72499999.0
2007-05-29 21:52:00,113.33,113.35,113.33,113.34,94099998.0
2007-05-29 21:53:00,113.335,113.34,113.315,113.33,119800000.0
2007-05-29 21:54:00,113.315,113.33,113.315,113.33,55100000.0
2007-05-29 21:55:00,113.33,113.33,113.33,113.33,12800000.0
2007-05-29 21:57:00,113.33,113.33,113.3,113.32,140300000.0
2007-05-29 21:58:00,113.32,113.33,113.32,113.33,19100000.0
2007-05-29 21:59:00,113.33,113.33,113.32,113.32,16800000.0
2007-05-29 22:00:00,113.32,113.33,113.31,113.32,73300000.0
2007-05-29 22:01:00,113.305,113.34,113.29,113.34,217499998.0
2007-05-29 22:02:00,113.34,113.34,113.315,113.33,36000000.0
2007-05-29 22:03:00,113.33,113.33,113.315,113.315,44600000.0
2007-05-29 22:04:00,113.32,113.33,113.29,113.31,124800000.0
2007-05-29 22:05:00,113.28,113.32,113.28,113.32,63000000.0
2007-05-29 22:06:00,113.32,113.33,113.31,113.33,30800000.0
2007-05-29 22:07:00,113.33,113.33,113.33,113.33,12800000.0
2007-05-29 22:08:00,113.33,113.33,113.33,113.33,11200000.0
2007-05-29 22:09:00,113.32,113.32,113.295,113.31,54400001.0
2007-05-29 22:10:00,113.31,113.31,113.3,113.3,69699999.0
2007-05-29 22:11:00,113.31,113.31,113.29,113.31,51100000.0
2007-05-29 22:12:00,113.31,113.31,113.27,113.27,41800000.0
2007-05-29 22:13:00,113.29,113.29,113.28,113.285,31900000.0
2007-05-29 22:14:00,113.3,113.3,113.285,113.3,59700000.0
2007-05-29 22:15:00,113.29,113.3,113.29,113.295,26800000.0
2007-05-29 22:16:00,113.295,113.31,113.295,113.31,15900000.0
2007-05-29 22:17:00,113.31,113.31,113.29,113.29,8800000.0
2007-05-29 22:18:00,113.3,113.3,113.27,113.28,51800000.0
2007-05-29 22:22:00,113.3,113.32,113.28,113.28,37400000.0
2007-05-29 22:23:00,113.3,113.31,113.28,113.31,161000002.0
2007-05-29 22:24:00,113.305,113.32,113.28,113.32,33500000.0
2007-05-29 22:25:00,113.3,113.31,113.3,113.31,33500000.0
2007-05-29 22:26:00,113.31,113.32,113.29,113.31,69300001.0
2007-05-29 22:27:00,113.31,113.32,113.305,113.32,72000000.0
2007-05-29 22:29:00,113.32,113.33,113.3,113.32,153600000.0
2007-05-29 22:30:00,113.32,113.34,113.315,113.34,53100000.0
2007-05-29 22:31:00,113.33,113.33,113.315,113.32,27800000.0
2007-05-29 22:32:00,113.32,113.32,113.32,113.32,16900000.0
2007-05-29 22:33:00,113.33,113.33,113.31,113.31,27100000.0
2007-05-29 22:34:00,113.31,113.32,113.3,113.3,71800000.0
2007-05-29 22:35:00,113.3,113.31,113.29,113.31,78600000.0
2007-05-29 22:36:00,113.33,113.34,113.305,113.325,111500001.0
2007-05-29 22:37:00,113.34,113.34,113.325,113.34,56400000.0
2007-05-29 22:38:00,113.34,113.34,113.33,113.33,17100000.0
2007-05-29 22:39:00,113.33,113.33,113.33,113.33,1600000.0
2007-05-29 22:40:00,113.32,113.32,113.31,113.31,31800000.0
2007-05-29 22:41:00,113.295,113.31,113.295,113.31,36700000.0
2007-05-29 22:42:00,113.33,113.34,113.32,113.34,10400000.0
2007-05-29 22:43:00,113.34,113.34,113.295,113.32,73800001.0
2007-05-29 22:44:00,113.32,113.33,113.32,113.33,27200000.0
2007-05-29 22:45:00,113.33,113.33,113.3,113.3,100000001.0
2007-05-29 22:46:00,113.3,113.31,113.285,113.295,95900002.0
2007-05-29 22:47:00,113.31,113.31,113.295,113.31,20800000.0
2007-05-29 22:48:00,113.32,113.32,113.32,113.32,1600000.0
2007-05-29 22:49:00,113.31,113.33,113.31,113.32,58000001.0
2007-05-29 22:50:00,113.32,113.33,113.32,113.32,27700000.0
2007-05-29 22:51:00,113.32,113.32,113.32,113.32,12800000.0
2007-05-29 22:52:00,113.32,113.32,113.31,113.32,12800000.0
2007-05-29 22:53:00,113.32,113.32,113.29,113.295,56800000.0
2007-05-29 22:54:00,113.295,113.32,113.29,113.31,41100000.0
2007-05-29 22:55:00,113.32,113.32,113.28,113.29,127900000.0
2007-05-29 22:56:00,113.285,113.33,113.285,113.32,79500000.0
2007-05-29 22:57:00,113.31,113.31,113.285,113.29,44300000.0
2007-05-29 22:58:00,113.29,113.32,113.29,113.31,48700000.0
2007-05-29 22:59:00,113.31,113.31,113.27,113.28,42600000.0
2007-05-29 23:00:00,113.29,113.29,113.27,113.28,29800000.0
2007-05-29 23:01:00,113.27,113.27,113.24,113.26,13800000.0
2007-05-29 23:02:00,113.28,113.28,113.27,113.27,10700000.0
2007-05-29 23:03:00,113.27,113.3,113.26,113.26,52700000.0
2007-05-29 23:04:00,113.29,113.29,113.29,113.29,3200000.0
2007-05-29 23:05:00,113.27,113.29,113.27,113.29,3900000.0
2007-05-29 23:06:00,113.29,113.31,113.29,113.29,33900000.0
2007-05-29 23:07:00,113.27,113.28,113.26,113.28,8500000.0
2007-05-29 23:08:00,113.26,113.26,113.26,113.26,2300000.0
2007-05-29 23:09:00,113.28,113.28,113.26,113.26,6200000.0
2007-05-29 23:10:00,113.28,113.28,113.24,113.24,74200000.0
2007-05-29 23:11:00,113.24,113.265,113.24,113.265,58600001.0
2007-05-29 23:12:00,113.26,113.27,113.26,113.27,69600002.0
2007-05-29 23:13:00,113.27,113.27,113.27,113.27,6400000.0
2007-05-29 23:14:00,113.27,113.27,113.24,113.26,35600000.0
2007-05-29 23:15:00,113.26,113.26,113.26,113.26,1600000.0
2007-05-29 23:17:00,113.255,113.26,113.245,113.26,29600000.0
2007-05-29 23:18:00,113.245,113.265,113.24,113.265,141700001.0
2007-05-29 23:19:00,113.27,113.27,113.255,113.27,34400000.0
2007-05-29 23:20:00,113.27,113.27,113.23,113.235,62800000.0
2007-05-29 23:21:00,113.235,113.24,113.225,113.24,63200000.0
2007-05-29 23:22:00,113.225,113.25,113.225,113.25,41800000.0
2007-05-29 23:23:00,113.245,113.26,113.245,113.26,8800000.0
2007-05-29 23:25:00,113.26,113.26,113.26,113.26,12000000.0
2007-05-29 23:26:00,113.26,113.26,113.23,113.23,10400000.0
2007-05-29 23:27:00,113.23,113.265,113.23,113.265,59600000.0
2007-05-29 23:28:00,113.265,113.265,113.26,113.265,40900000.0
2007-05-29 23:29:00,113.265,113.265,113.25,113.25,11800000.0
2007-05-29 23:30:00,113.25,113.255,113.24,113.25,354400001.0
2007-05-29 23:31:00,113.25,113.26,113.23,113.235,122300000.0
2007-05-29 23:32:00,113.25,113.25,113.235,113.235,16800000.0
2007-05-29 23:33:00,113.235,113.26,113.235,113.26,17500000.0
2007-05-29 23:34:00,113.25,113.25,113.24,113.25,35800000.0
2007-05-29 23:35:00,113.25,113.26,113.25,113.26,35800000.0
2007-05-29 23:36:00,113.24,113.25,113.24,113.25,12000000.0
2007-05-29 23:37:00,113.255,113.27,113.255,113.26,12000000.0
2007-05-29 23:38:00,113.26,113.26,113.26,113.26,4800000.0
2007-05-29 23:39:00,113.27,113.27,113.25,113.255,23100000.0
2007-05-29 23:40:00,113.26,113.26,113.26,113.26,1600000.0
2007-05-29 23:42:00,113.26,113.27,113.255,113.26,62000001.0
2007-05-29 23:43:00,113.26,113.28,113.26,113.28,11700000.0
2007-05-29 23:45:00,113.28,113.28,113.28,113.28,1600000.0
2007-05-29 23:46:00,113.28,113.29,113.28,113.28,137800003.0
2007-05-29 23:47:00,113.29,113.3,113.29,113.3,27000000.0
2007-05-29 23:48:00,113.3,113.31,113.29,113.3,64000001.0
2007-05-29 23:49:00,113.3,113.32,113.3,113.32,42800000.0
2007-05-29 23:50:00,113.32,113.335,113.32,113.33,66800000.0
2007-05-29 23:51:00,113.33,113.335,113.33,113.33,56400000.0
2007-05-29 23:52:00,113.33,113.33,113.33,113.33,30400000.0
2007-05-29 23:53:00,113.31,113.34,113.31,113.33,9400000.0
2007-05-29 23:55:00,113.34,113.34,113.31,113.315,79100000.0
2007-05-29 23:56:00,113.33,113.33,113.32,113.32,13600000.0
2007-05-29 23:57:00,113.33,113.33,113.31,113.32,24700000.0
2007-05-29 23:58:00,113.31,113.32,113.31,113.32,166300000.0
2007-05-29 23:59:00,113.32,113.32,113.315,113.32,24000000.0
2007-05-30 00:00:00,113.32,113.32,113.31,113.315,45500000.0
2007-05-30 00:01:00,113.31,113.315,113.31,113.315,34300000.0
2007-05-30 00:02:00,113.31,113.31,113.31,113.31,37599998.0
2007-05-30 00:03:00,113.31,113.31,113.295,113.295,52699999.0
2007-05-30 00:04:00,113.31,113.31,113.31,113.31,61199999.0
2007-05-30 00:05:00,113.31,113.31,113.29,113.295,114299998.0
2007-05-30 00:06:00,113.3,113.3,113.29,113.29,6400000.0
2007-05-30 00:07:00,113.29,113.3,113.28,113.3,31200000.0
2007-05-30 00:08:00,113.3,113.3,113.3,113.3,6400000.0
2007-05-30 00:09:00,113.3,113.3,113.28,113.29,82400000.0
2007-05-30 00:10:00,113.285,113.285,113.285,113.285,7200000.0
2007-05-30 00:11:00,113.285,113.29,113.28,113.29,56000001.0
2007-05-30 00:12:00,113.29,113.29,113.29,113.29,19200000.0
2007-05-30 00:13:00,113.29,113.3,113.28,113.28,128299999.0
2007-05-30 00:14:00,113.29,113.33,113.275,113.31,203999995.0
2007-05-30 00:16:00,113.32,113.32,113.315,113.315,24800000.0
2007-05-30 00:17:00,113.33,113.33,113.31,113.32,34000001.0
2007-05-30 00:18:00,113.32,113.32,113.31,113.31,15900000.0
2007-05-30 00:20:00,113.32,113.32,113.32,113.32,6400000.0
2007-05-30 00:21:00,113.32,113.33,113.32,113.33,15200000.0
2007-05-30 00:22:00,113.32,113.32,113.28,113.3,136400000.0
2007-05-30 00:23:00,113.3,113.31,113.3,113.31,39900000.0
2007-05-30 00:24:00,113.32,113.32,113.32,113.32,1600000.0
2007-05-30 00:25:00,113.32,113.32,113.32,113.32,29600000.0
2007-05-30 00:26:00,113.33,113.33,113.33,113.33,1600000.0
2007-05-30 00:28:00,113.33,113.33,113.33,113.33,12800000.0
2007-05-30 00:30:00,113.33,113.33,113.33,113.33,3200000.0
2007-05-30 00:31:00,113.32,113.32,113.32,113.32,19200000.0
2007-05-30 00:32:00,113.33,113.33,113.305,113.305,19200000.0
2007-05-30 00:33:00,113.32,113.32,113.285,113.285,146800001.0
2007-05-30 00:34:00,113.285,113.29,113.28,113.29,36400001.0
2007-05-30 00:35:00,113.29,113.29,113.29,113.29,12800000.0
2007-05-30 00:36:00,113.29,113.3,113.28,113.29,36400000.0
2007-05-30 00:38:00,113.285,113.285,113.28,113.28,33600000.0
2007-05-30 00:39:00,113.28,113.28,113.28,113.28,15200000.0
2007-05-30 00:40:00,113.28,113.28,113.28,113.28,18400000.0
2007-05-30 00:41:00,113.28,113.285,113.26,113.27,162500001.0
2007-05-30 00:42:00,113.27,113.27,113.235,113.25,417300003.0
2007-05-30 00:43:00,113.25,113.26,113.23,113.26,218400003.0
2007-05-30 00:44:00,113.245,113.26,113.24,113.255,103700001.0
2007-05-30 00:45:00,113.26,113.26,113.25,113.26,92100000.0
2007-05-30 00:46:00,113.26,113.26,113.24,113.24,38400000.0
2007-05-30 00:47:00,113.25,113.25,113.225,113.235,88700000.0
2007-05-30 00:48:00,113.24,113.25,113.23,113.235,126900002.0
2007-05-30 00:49:00,113.25,113.27,113.25,113.27,49600000.0
2007-05-30 00:50:00,113.27,113.28,113.265,113.27,52700000.0
2007-05-30 00:51:00,113.26,113.26,113.22,113.23,129100000.0
2007-05-30 00:52:00,113.23,113.27,113.23,113.26,49600000.0
2007-05-30 00:53:00,113.26,113.3,113.26,113.27,172000000.0
2007-05-30 00:54:00,113.29,113.29,113.27,113.29,44900001.0
2007-05-30 00:55:00,113.28,113.29,113.28,113.29,19900000.0
2007-05-30 00:56:00,113.29,113.29,113.28,113.28,4800000.0
2007-05-30 00:57:00,113.27,113.3,113.27,113.3,57300000.0
2007-05-30 00:58:00,113.29,113.31,113.29,113.29,32700000.0
2007-05-30 00:59:00,113.28,113.29,113.26,113.27,59700000.0
2007-05-30 01:00:00,113.26,113.27,113.255,113.255,20000000.0
2007-05-30 01:01:00,113.26,113.27,113.25,113.265,30300000.0
2007-05-30 01:02:00,113.265,113.29,113.26,113.27,55600000.0
2007-05-30 01:03:00,113.27,113.27,113.25,113.25,21600000.0
2007-05-30 01:04:00,113.25,113.25,113.25,113.25,17600000.0
2007-05-30 01:05:00,113.25,113.26,113.25,113.255,85300000.0
2007-05-30 01:06:00,113.26,113.26,113.24,113.24,30900000.0
2007-05-30 01:07:00,113.26,113.28,113.26,113.265,112800000.0
2007-05-30 01:08:00,113.27,113.27,113.26,113.265,67200000.0
2007-05-30 01:09:00,113.26,113.27,113.24,113.24,135300003.0
2007-05-30 01:10:00,113.245,113.245,113.24,113.245,38800001.0
2007-05-30 01:11:00,113.25,113.26,113.25,113.26,15200000.0
2007-05-30 01:12:00,113.27,113.27,113.25,113.26,90900000.0
2007-05-30 01:13:00,113.27,113.28,113.265,113.28,61400000.0
2007-05-30 01:14:00,113.275,113.28,113.27,113.28,66400000.0
2007-05-30 01:15:00,113.275,113.28,113.27,113.27,57600000.0
2007-05-30 01:16:00,113.27,113.28,113.25,113.28,33200000.0
2007-05-30 01:17:00,113.28,113.29,113.28,113.29,114400000.0
2007-05-30 01:18:00,113.29,113.3,113.28,113.29,46200000.0
2007-05-30 01:19:00,113.29,113.29,113.28,113.28,71200000.0
2007-05-30 01:20:00,113.28,113.29,113.27,113.28,72800000.0
2007-05-30 01:21:00,113.28,113.29,113.275,113.29,28000000.0
2007-05-30 01:22:00,113.29,113.29,113.29,113.29,4800000.0
2007-05-30 01:23:00,113.29,113.3,113.28,113.285,88700000.0
2007-05-30 01:24:00,113.29,113.3,113.27,113.29,153400000.0
2007-05-30 01:26:00,113.29,113.29,113.275,113.29,28800000.0
2007-05-30 01:27:00,113.29,113.29,113.27,113.28,232899999.0
2007-05-30 01:28:00,113.29,113.29,113.285,113.285,21600000.0
2007-05-30 01:29:00,113.285,113.29,113.26,113.29,107700001.0
2007-05-30 01:30:00,113.29,113.3,113.285,113.3,36000001.0
2007-05-30 01:31:00,113.3,113.31,113.3,113.31,10700000.0
2007-05-30 01:32:00,113.285,113.32,113.285,113.32,242499998.0
2007-05-30 01:33:00,113.31,113.33,113.31,113.31,220300001.0
2007-05-30 01:34:00,113.31,113.34,113.31,113.34,130699997.0
2007-05-30 01:35:00,113.34,113.37,113.34,113.37,134999999.0
2007-05-30 01:36:00,113.355,113.36,113.32,113.32,128300000.0
2007-05-30 01:37:00,113.305,113.32,113.3,113.3,212300001.0
2007-05-30 01:38:00,113.305,113.31,113.3,113.31,34799999.0
2007-05-30 01:39:00,113.32,113.325,113.32,113.325,43600001.0
2007-05-30 01:41:00,113.32,113.325,113.32,113.32,50800001.0
2007-05-30 01:42:00,113.32,113.32,113.32,113.32,20800000.0
2007-05-30 01:43:00,113.315,113.33,113.31,113.31,206799999.0
2007-05-30 01:44:00,113.31,113.31,113.31,113.31,17600000.0
2007-05-30 01:45:00,113.3,113.31,113.29,113.29,167800000.0
2007-05-30 01:46:00,113.29,113.29,113.26,113.26,155900000.0
2007-05-30 01:47:00,113.26,113.27,113.22,113.25,178899998.0
2007-05-30 01:48:00,113.245,113.245,113.225,113.24,119900001.0
2007-05-30 01:49:00,113.24,113.24,113.24,113.24,20000000.0
2007-05-30 01:50:00,113.26,113.34,113.25,113.31,264099996.0
2007-05-30 01:51:00,113.32,113.32,113.25,113.285,623100001.0
2007-05-30 01:52:00,113.29,113.29,113.26,113.27,229600003.0
2007-05-30 01:53:00,113.28,113.28,113.24,113.26,206499998.0
2007-05-30 01:54:00,113.255,113.28,113.25,113.25,79900000.0
2007-05-30 01:55:00,113.25,113.25,113.21,113.21,140800000.0
2007-05-30 01:56:00,113.215,113.23,113.19,113.21,280400000.0
2007-05-30 01:57:00,113.21,113.21,113.2,113.21,116100000.0
2007-05-30 01:58:00,113.2,113.21,113.19,113.2,137300000.0
2007-05-30 01:59:00,113.2,113.21,113.18,113.21,183300000.0
2007-05-30 02:00:00,113.21,113.215,113.2,113.215,108500003.0
2007-05-30 02:01:00,113.215,113.27,113.215,113.265,336000001.0
2007-05-30 02:02:00,113.27,113.29,113.25,113.28,141800000.0
2007-05-30 02:03:00,113.28,113.28,113.27,113.27,39200000.0
2007-05-30 02:04:00,113.28,113.28,113.27,113.27,20000000.0
2007-05-30 02:05:00,113.275,113.28,113.25,113.25,112600000.0
2007-05-30 02:06:00,113.25,113.255,113.22,113.22,197100000.0
2007-05-30 02:07:00,113.22,113.25,113.2,113.24,253400002.0
2007-05-30 02:08:00,113.24,113.24,113.23,113.24,114000000.0
2007-05-30 02:09:00,113.24,113.24,113.19,113.19,307000000.0
2007-05-30 02:10:00,113.19,113.19,113.14,113.17,377700002.0
2007-05-30 02:11:00,113.17,113.18,113.155,113.175,277800000.0
2007-05-30 02:12:00,113.18,113.22,113.17,113.22,337300001.0
2007-05-30 02:13:00,113.22,113.22,113.18,113.19,92900000.0
2007-05-30 02:14:00,113.185,113.19,113.18,113.18,154700000.0
2007-05-30 02:15:00,113.185,113.2,113.18,113.18,94700000.0
2007-05-30 02:16:00,113.18,113.18,113.17,113.17,123600000.0
2007-05-30 02:17:00,113.17,113.17,113.135,113.15,228000000.0
2007-05-30 02:18:00,113.15,113.15,113.11,113.12,262000000.0
2007-05-30 02:19:00,113.12,113.14,113.11,113.12,198500000.0
2007-05-30 02:20:00,113.13,113.15,113.12,113.14,110800001.0
2007-05-30 02:21:00,113.135,113.14,113.13,113.14,181400000.0
2007-05-30 02:22:00,113.15,113.15,113.14,113.14,67200000.0
2007-05-30 02:23:00,113.14,113.15,113.14,113.14,153300000.0
2007-05-30 02:24:00,113.14,113.14,113.12,113.12,193400000.0
2007-05-30 02:25:00,113.12,113.14,113.12,113.14,130200000.0
2007-05-30 02:26:00,113.14,113.15,113.13,113.14,350600000.0
2007-05-30 02:27:00,113.135,113.14,113.12,113.13,293900002.0
2007-05-30 02:28:00,113.14,113.15,113.13,113.15,43800000.0
2007-05-30 02:29:00,113.15,113.16,113.14,113.16,63800000.0
2007-05-30 02:30:00,113.15,113.18,113.145,113.18,272299999.0
2007-05-30 02:31:00,113.17,113.17,113.155,113.155,36000000.0
2007-05-30 02:32:00,113.15,113.16,113.135,113.14,219600003.0
2007-05-30 02:33:00,113.14,113.15,113.12,113.14,241700001.0
2007-05-30 02:34:00,113.13,113.13,113.11,113.12,205400000.0
2007-05-30 02:35:00,113.12,113.12,113.07,113.08,243600001.0
2007-05-30 02:36:00,113.08,113.11,113.08,113.11,61400000.0
2007-05-30 02:37:00,113.11,113.12,113.095,113.095,44000000.0
2007-05-30 02:38:00,113.11,113.11,113.095,113.1,128000000.0
2007-05-30 02:39:00,113.085,113.11,113.08,113.11,124900000.0
2007-05-30 02:40:00,113.11,113.11,113.1,113.11,65300000.0
2007-05-30 02:41:00,113.105,113.105,113.1,113.1,30300000.0
2007-05-30 02:42:00,113.095,113.11,113.09,113.11,40700000.0
2007-05-30 02:43:00,113.11,113.11,113.095,113.095,51700000.0
2007-05-30 02:44:00,113.095,113.1,113.09,113.1,50199999.0
2007-05-30 02:45:00,113.1,113.13,113.1,113.13,55000001.0
2007-05-30 02:46:00,113.12,113.17,113.12,113.17,80200000.0
2007-05-30 02:47:00,113.155,113.16,113.135,113.16,107999999.0
2007-05-30 02:48:00,113.16,113.16,113.14,113.16,62199999.0
2007-05-30 02:49:00,113.15,113.155,113.15,113.155,39800000.0
2007-05-30 02:50:00,113.17,113.18,113.17,113.17,59700001.0
2007-05-30 02:51:00,113.16,113.17,113.13,113.15,357300002.0
2007-05-30 02:52:00,113.16,113.16,113.15,113.155,148200001.0
2007-05-30 02:53:00,113.155,113.16,113.13,113.13,424800001.0
2007-05-30 02:54:00,113.13,113.16,113.12,113.15,407800002.0
2007-05-30 02:55:00,113.15,113.205,113.135,113.15,541500007.0
2007-05-30 02:56:00,113.15,113.16,113.12,113.12,539299999.0
2007-05-30 02:57:00,113.12,113.13,113.12,113.12,156700000.0
2007-05-30 02:58:00,113.1,113.14,113.1,113.13,84299999.0
2007-05-30 02:59:00,113.13,113.13,113.12,113.12,22400000.0
2007-05-30 03:00:00,113.12,113.13,113.12,113.12,92000000.0
2007-05-30 03:01:00,113.12,113.13,113.12,113.13,69600000.0
2007-05-30 03:02:00,113.125,113.13,113.11,113.13,155300000.0
2007-05-30 03:03:00,113.13,113.14,113.13,113.14,99900000.0
2007-05-30 03:04:00,113.145,113.15,113.145,113.15,82900000.0
2007-05-30 03:05:00,113.15,113.16,113.12,113.12,134400000.0
2007-05-30 03:06:00,113.125,113.125,113.08,113.105,394200000.0
2007-05-30 03:07:00,113.09,113.1,113.06,113.06,296800003.0
2007-05-30 03:08:00,113.07,113.09,113.06,113.07,332900000.0
2007-05-30 03:09:00,113.07,113.07,113.04,113.05,329100000.0
2007-05-30 03:10:00,113.05,113.055,113.03,113.04,341099999.0
2007-05-30 03:11:00,113.04,113.05,113.04,113.05,84800000.0
2007-05-30 03:12:00,113.05,113.07,113.03,113.06,91600000.0
2007-05-30 03:13:00,113.06,113.07,113.055,113.07,37400000.0
2007-05-30 03:14:00,113.055,113.07,113.04,113.07,114200000.0
2007-05-30 03:15:00,113.055,113.07,113.05,113.06,37300000.0
2007-05-30 03:16:00,113.04,113.06,113.03,113.05,189700000.0
2007-05-30 03:17:00,113.04,113.05,113.03,113.04,50000000.0
2007-05-30 03:18:00,113.04,113.04,113.03,113.03,17600000.0
2007-05-30 03:19:00,113.04,113.06,113.025,113.06,31700000.0
2007-05-30 03:20:00,113.06,113.06,113.05,113.05,4800000.0
2007-05-30 03:21:00,113.05,113.05,113.03,113.05,98900000.0
2007-05-30 03:22:00,113.05,113.06,113.045,113.05,30300000.0
2007-05-30 03:23:00,113.05,113.05,113.04,113.04,60500000.0
2007-05-30 03:24:00,113.045,113.06,113.025,113.06,94100000.0
2007-05-30 03:25:00,113.06,113.06,113.0,113.01,191599998.0
2007-05-30 03:26:00,113.01,113.02,112.95,112.98,316000003.0
2007-05-30 03:27:00,112.97,112.99,112.97,112.98,172000000.0
2007-05-30 03:28:00,112.98,112.99,112.96,112.96,297799997.0
2007-05-30 03:29:00,112.96,112.96,112.96,112.96,37000000.0
2007-05-30 03:30:00,112.96,112.96,112.88,112.88,278300000.0
2007-05-30 03:31:00,112.89,112.92,112.89,112.92,107200000.0
2007-05-30 03:32:00,112.93,112.99,112.92,112.99,139600000.0
2007-05-30 03:33:00,112.99,113.0,112.96,113.0,242500000.0
2007-05-30 03:34:00,112.99,113.08,112.99,113.08,323300000.0
2007-05-30 03:35:00,113.08,113.14,113.075,113.14,576400000.0
2007-05-30 03:36:00,113.14,113.15,113.12,113.12,313600000.0
2007-05-30 03:37:00,113.12,113.15,113.1,113.14,284200002.0
2007-05-30 03:38:00,113.14,113.2,113.135,113.17,432300001.0
2007-05-30 03:39:00,113.17,113.17,113.135,113.145,241599996.0
2007-05-30 03:40:00,113.15,113.15,113.11,113.11,336799999.0
2007-05-30 03:41:00,113.11,113.13,113.06,113.08,390800000.0
2007-05-30 03:42:00,113.08,113.14,113.06,113.14,425300000.0
2007-05-30 03:43:00,113.13,113.15,113.09,113.15,188200002.0
2007-05-30 03:44:00,113.15,113.17,113.115,113.13,207900000.0
2007-05-30 03:45:00,113.15,113.19,113.13,113.18,153500000.0
2007-05-30 03:46:00,113.17,113.19,113.16,113.18,311600000.0
2007-05-30 03:47:00,113.18,113.2,113.17,113.18,158900000.0
2007-05-30 03:48:00,113.19,113.19,113.17,113.19,70900000.0
2007-05-30 03:49:00,113.19,113.19,113.14,113.14,91700000.0
2007-05-30 03:50:00,113.14,113.15,113.13,113.13,107000000.0
2007-05-30 03:51:00,113.13,113.13,113.12,113.13,159600001.0
2007-05-30 03:52:00,113.13,113.13,113.12,113.12,81600000.0
2007-05-30 03:53:00,113.12,113.12,113.105,113.11,145300000.0
2007-05-30 03:54:00,113.11,113.12,113.075,113.075,451300002.0
2007-05-30 03:55:00,113.08,113.09,113.07,113.08,173600000.0
2007-05-30 03:56:00,113.05,113.11,113.05,113.11,187300004.0
2007-05-30 03:57:00,113.1,113.13,113.09,113.13,121100001.0
2007-05-30 03:58:00,113.13,113.14,113.12,113.13,78500000.0
2007-05-30 03:59:00,113.14,113.15,113.13,113.15,89500000.0
2007-05-30 04:00:00,113.14,113.16,113.12,113.15,286200003.0
2007-05-30 04:01:00,113.14,113.15,113.13,113.13,81700000.0
2007-05-30 04:02:00,113.14,113.14,113.09,113.1,162700000.0
2007-05-30 04:03:00,113.09,113.12,113.07,113.11,156800000.0
2007-05-30 04:04:00,113.11,113.11,113.08,113.09,354900000.0
2007-05-30 04:05:00,113.09,113.11,113.08,113.09,246499999.0
2007-05-30 04:06:00,113.08,113.09,113.08,113.08,42300000.0
2007-05-30 04:07:00,113.07,113.08,113.065,113.08,92700000.0
2007-05-30 04:08:00,113.08,113.09,113.06,113.06,103100000.0
2007-05-30 04:09:00,113.06,113.07,113.05,113.07,210500000.0
2007-05-30 04:10:00,113.07,113.1,113.07,113.1,32800000.0
2007-05-30 04:11:00,113.11,113.12,113.09,113.1,226900000.0
2007-05-30 04:12:00,113.09,113.12,113.09,113.12,122500000.0
2007-05-30 04:13:00,113.12,113.14,113.12,113.14,82400000.0
2007-05-30 04:14:00,113.13,113.13,113.12,113.12,51200000.0
2007-05-30 04:15:00,113.12,113.12,113.12,113.12,2400000.0
2007-05-30 04:16:00,113.12,113.15,113.12,113.15,129000000.0
2007-05-30 04:17:00,113.15,113.16,113.13,113.14,187200000.0
2007-05-30 04:18:00,113.15,113.18,113.12,113.18,266100000.0
2007-05-30 04:19:00,113.18,113.19,113.17,113.19,168900000.0
2007-05-30 04:20:00,113.19,113.2,113.18,113.18,112400000.0
2007-05-30 04:21:00,113.19,113.19,113.17,113.18,238500000.0
2007-05-30 04:22:00,113.18,113.21,113.175,113.21,202800000.0
2007-05-30 04:23:00,113.21,113.23,113.2,113.23,84700000.0
2007-05-30 04:24:00,113.23,113.24,113.22,113.24,95700000.0
2007-05-30 04:25:00,113.23,113.28,113.22,113.27,384500000.0
2007-05-30 04:26:00,113.26,113.28,113.245,113.265,231299999.0
2007-05-30 04:27:00,113.28,113.28,113.23,113.23,150800000.0
2007-05-30 04:28:00,113.23,113.24,113.225,113.24,109999998.0
2007-05-30 04:29:00,113.25,113.25,113.24,113.24,167800000.0
2007-05-30 04:30:00,113.24,113.24,113.21,113.22,224499997.0
2007-05-30 04:31:00,113.23,113.23,113.2,113.21,146400000.0
2007-05-30 04:32:00,113.21,113.21,113.19,113.2,28000000.0
2007-05-30 04:33:00,113.2,113.21,113.17,113.175,123299998.0
2007-05-30 04:34:00,113.18,113.19,113.17,113.18,78200000.0
2007-05-30 04:35:00,113.18,113.19,113.165,113.17,156100000.0
2007-05-30 04:36:00,113.17,113.17,113.16,113.17,43900000.0
2007-05-30 04:37:00,113.17,113.18,113.16,113.18,129799998.0
2007-05-30 04:38:00,113.18,113.18,113.17,113.18,90200000.0
2007-05-30 04:39:00,113.18,113.19,113.18,113.185,41500000.0
2007-05-30 04:40:00,113.185,113.19,113.18,113.19,123300000.0
2007-05-30 04:41:00,113.19,113.195,113.19,113.19,30400000.0
2007-05-30 04:42:00,113.2,113.21,113.18,113.21,41200000.0
2007-05-30 04:43:00,113.18,113.21,113.18,113.21,74400000.0
2007-05-30 04:44:00,113.2,113.21,113.17,113.17,58700000.0
2007-05-30 04:45:00,113.16,113.17,113.155,113.17,151700000.0
2007-05-30 04:46:00,113.165,113.175,113.16,113.17,160800000.0
2007-05-30 04:47:00,113.17,113.17,113.165,113.17,116900000.0
2007-05-30 04:48:00,113.18,113.195,113.17,113.195,132100000.0
2007-05-30 04:50:00,113.195,113.195,113.16,113.18,323299999.0
2007-05-30 04:51:00,113.18,113.21,113.175,113.21,376899999.0
2007-05-30 04:52:00,113.21,113.21,113.18,113.18,154800000.0
2007-05-30 04:53:00,113.18,113.18,113.165,113.165,79600000.0
2007-05-30 04:54:00,113.17,113.18,113.165,113.18,127800000.0
2007-05-30 04:55:00,113.19,113.19,113.18,113.19,343500000.0
2007-05-30 04:56:00,113.19,113.21,113.18,113.21,98700000.0
2007-05-30 04:57:00,113.21,113.21,113.18,113.185,125000000.0
2007-05-30 04:58:00,113.19,113.2,113.16,113.17,120300000.0
2007-05-30 04:59:00,113.155,113.17,113.13,113.16,102000000.0
2007-05-30 05:00:00,113.155,113.155,113.12,113.12,214600001.0
2007-05-30 05:01:00,113.13,113.15,113.11,113.12,92000000.0
2007-05-30 05:02:00,113.12,113.13,113.1,113.13,103000000.0
2007-05-30 05:03:00,113.115,113.17,113.11,113.16,172000000.0
2007-05-30 05:04:00,113.16,113.17,113.145,113.17,63100000.0
2007-05-30 05:05:00,113.155,113.2,113.155,113.2,70300000.0
2007-05-30 05:06:00,113.2,113.2,113.185,113.19,62400000.0
2007-05-30 05:07:00,113.19,113.21,113.18,113.18,97600000.0
2007-05-30 05:08:00,113.19,113.2,113.17,113.17,324600001.0
2007-05-30 05:09:00,113.18,113.19,113.17,113.19,166900000.0
2007-05-30 05:10:00,113.19,113.19,113.15,113.16,127000000.0
2007-05-30 05:11:00,113.155,113.16,113.15,113.16,78200000.0
2007-05-30 05:12:00,113.16,113.16,113.155,113.16,42000000.0
2007-05-30 05:13:00,113.14,113.16,113.13,113.14,69700000.0
2007-05-30 05:14:00,113.14,113.15,113.115,113.14,125800001.0
2007-05-30 05:15:00,113.14,113.14,113.14,113.14,20600000.0
2007-05-30 05:16:00,113.14,113.14,113.14,113.14,31000000.0
2007-05-30 05:17:00,113.14,113.14,113.14,113.14,22400000.0
2007-05-30 05:18:00,113.14,113.14,113.14,113.14,23800000.0
2007-05-30 05:19:00,113.14,113.14,113.14,113.14,21300000.0
2007-05-30 05:21:00,113.14,113.14,113.13,113.13,94400000.0
2007-05-30 05:22:00,113.14,113.14,113.12,113.125,70600001.0
2007-05-30 05:23:00,113.11,113.14,113.11,113.12,121800000.0
2007-05-30 05:24:00,113.12,113.13,113.11,113.12,169099997.0
2007-05-30 05:25:00,113.12,113.13,113.11,113.12,183900000.0
2007-05-30 05:26:00,113.11,113.12,113.1,113.11,96300000.0
2007-05-30 05:27:00,113.12,113.12,113.09,113.1,169300000.0
2007-05-30 05:28:00,113.1,113.1,113.09,113.1,18000000.0
2007-05-30 05:29:00,113.1,113.1,113.09,113.09,42400000.0
2007-05-30 05:30:00,113.09,113.1,113.03,113.05,231700001.0
2007-05-30 05:31:00,113.055,113.07,113.05,113.05,93500000.0
2007-05-30 05:32:00,113.05,113.075,113.03,113.07,289600000.0
2007-05-30 05:33:00,113.07,113.09,113.06,113.09,191300000.0
2007-05-30 05:34:00,113.09,113.1,113.09,113.1,69500000.0
2007-05-30 05:35:00,113.1,113.12,113.09,113.1,194900000.0
2007-05-30 05:36:00,113.1,113.12,113.1,113.11,77500000.0
2007-05-30 05:37:00,113.1,113.11,113.07,113.07,65400000.0
2007-05-30 05:38:00,113.08,113.09,113.06,113.075,149900000.0
2007-05-30 05:39:00,113.075,113.09,113.07,113.09,147200000.0
2007-05-30 05:40:00,113.09,113.09,113.075,113.09,36800000.0
2007-05-30 05:41:00,113.09,113.1,113.09,113.1,90100000.0
2007-05-30 05:42:00,113.1,113.1,113.08,113.09,69400000.0
2007-05-30 05:43:00,113.1,113.1,113.075,113.09,79200000.0
2007-05-30 05:44:00,113.09,113.09,113.075,113.075,43300000.0
2007-05-30 05:45:00,113.09,113.09,113.08,113.09,47900000.0
2007-05-30 05:46:00,113.08,113.09,113.08,113.09,26200000.0
2007-05-30 05:47:00,113.08,113.09,113.08,113.08,19000000.0
2007-05-30 05:48:00,113.09,113.09,113.06,113.075,91200001.0
2007-05-30 05:49:00,113.08,113.08,113.08,113.08,77099997.0
2007-05-30 05:50:00,113.08,113.08,113.08,113.08,21400000.0
2007-05-30 05:51:00,113.09,113.1,113.09,113.1,92800000.0
2007-05-30 05:52:00,113.1,113.1,113.08,113.09,267200000.0
2007-05-30 05:53:00,113.09,113.09,113.09,113.09,7100000.0
2007-05-30 05:54:00,113.09,113.1,113.09,113.09,55500000.0
2007-05-30 05:55:00,113.09,113.1,113.09,113.1,118000000.0
2007-05-30 05:56:00,113.09,113.09,113.09,113.09,35700000.0
2007-05-30 05:57:00,113.09,113.09,113.07,113.09,111699998.0
2007-05-30 05:58:00,113.09,113.09,113.09,113.09,7100000.0
2007-05-30 05:59:00,113.09,113.1,113.09,113.09,69100000.0
2007-05-30 06:00:00,113.085,113.1,113.08,113.1,99899999.0
2007-05-30 06:01:00,113.1,113.11,113.1,113.11,107300000.0
2007-05-30 06:02:00,113.11,113.13,113.11,113.13,70200000.0
2007-05-30 06:03:00,113.13,113.13,113.11,113.12,64000000.0
2007-05-30 06:04:00,113.12,113.12,113.11,113.12,113600000.0
2007-05-30 06:05:00,113.11,113.12,113.1,113.11,57600000.0
2007-05-30 06:06:00,113.11,113.13,113.1,113.12,131299999.0
2007-05-30 06:07:00,113.12,113.12,113.12,113.12,14300000.0
2007-05-30 06:08:00,113.125,113.14,113.12,113.13,117000000.0
2007-05-30 06:09:00,113.13,113.14,113.125,113.13,53199999.0
2007-05-30 06:10:00,113.13,113.14,113.13,113.13,49200000.0
2007-05-30 06:11:00,113.14,113.14,113.125,113.13,64599999.0
2007-05-30 06:12:00,113.13,113.14,113.13,113.14,12700000.0
2007-05-30 06:13:00,113.13,113.14,113.13,113.14,12700000.0
2007-05-30 06:14:00,113.14,113.15,113.125,113.135,136599998.0
2007-05-30 06:15:00,113.14,113.14,113.13,113.13,44500000.0
2007-05-30 06:16:00,113.14,113.14,113.13,113.14,41300000.0
2007-05-30 06:17:00,113.12,113.15,113.12,113.14,111600000.0
2007-05-30 06:18:00,113.14,113.14,113.125,113.14,32000000.0
2007-05-30 06:19:00,113.14,113.15,113.14,113.14,31200000.0
2007-05-30 06:20:00,113.15,113.15,113.14,113.14,20800000.0
2007-05-30 06:21:00,113.15,113.15,113.14,113.14,44800000.0
2007-05-30 06:22:00,113.15,113.15,113.14,113.15,37600000.0
2007-05-30 06:23:00,113.13,113.14,113.1,113.1,109600000.0
2007-05-30 06:24:00,113.09,113.1,113.08,113.1,131500001.0
2007-05-30 06:25:00,113.1,113.1,113.07,113.09,257100000.0
2007-05-30 06:26:00,113.07,113.09,113.07,113.08,186100000.0
2007-05-30 06:27:00,113.09,113.1,113.08,113.09,173400000.0
2007-05-30 06:28:00,113.09,113.09,113.09,113.09,31700000.0
2007-05-30 06:29:00,113.09,113.09,113.09,113.09,80400000.0
2007-05-30 06:30:00,113.085,113.09,113.07,113.09,156600001.0
2007-05-30 06:31:00,113.085,113.09,113.075,113.09,31600000.0
2007-05-30 06:32:00,113.09,113.11,113.085,113.11,105500000.0
2007-05-30 06:33:00,113.11,113.11,113.08,113.08,13500000.0
2007-05-30 06:34:00,113.09,113.1,113.09,113.1,4000000.0
2007-05-30 06:35:00,113.09,113.1,113.09,113.1,4100000.0
2007-05-30 06:36:00,113.09,113.1,113.09,113.1,51400000.0
2007-05-30 06:37:00,113.08,113.08,113.08,113.08,6400000.0
2007-05-30 06:39:00,113.1,113.1,113.09,113.09,6400000.0
2007-05-30 06:40:00,113.1,113.1,113.09,113.1,23300000.0
2007-05-30 06:41:00,113.09,113.1,113.08,113.08,81500000.0
2007-05-30 06:42:00,113.09,113.09,113.07,113.08,135000000.0
2007-05-30 06:43:00,113.07,113.08,113.055,113.08,72899998.0
2007-05-30 06:44:00,113.07,113.09,113.07,113.09,58000000.0
2007-05-30 06:45:00,113.08,113.09,113.07,113.09,123300000.0
2007-05-30 06:46:00,113.09,113.1,113.08,113.1,61100000.0
2007-05-30 06:47:00,113.09,113.1,113.09,113.1,20700000.0
2007-05-30 06:48:00,113.09,113.09,113.09,113.09,10400000.0
2007-05-30 06:50:00,113.09,113.09,113.08,113.08,29600000.0
2007-05-30 06:51:00,113.09,113.09,113.075,113.09,44600000.0
2007-05-30 06:52:00,113.08,113.09,113.08,113.08,10400000.0
2007-05-30 06:53:00,113.07,113.09,113.06,113.06,144200002.0
2007-05-30 06:54:00,113.07,113.1,113.06,113.1,127000000.0
2007-05-30 06:55:00,113.1,113.1,113.09,113.1,49100000.0
2007-05-30 06:56:00,113.09,113.1,113.09,113.1,59000000.0
2007-05-30 06:57:00,113.1,113.11,113.1,113.11,161500000.0
2007-05-30 06:58:00,113.1,113.11,113.09,113.11,37300000.0
2007-05-30 06:59:00,113.1,113.11,113.09,113.1,46300000.0
2007-05-30 07:00:00,113.11,113.11,113.08,113.08,171100000.0
2007-05-30 07:01:00,113.085,113.09,113.07,113.08,88700000.0
2007-05-30 07:02:00,113.08,113.09,113.07,113.08,174800000.0
2007-05-30 07:03:00,113.08,113.08,113.07,113.08,77700000.0
2007-05-30 07:04:00,113.08,113.08,113.05,113.07,119100000.0
2007-05-30 07:05:00,113.07,113.08,113.05,113.055,109100000.0
2007-05-30 07:06:00,113.05,113.07,113.05,113.07,86500000.0
2007-05-30 07:07:00,113.07,113.07,113.04,113.05,121700000.0
2007-05-30 07:08:00,113.05,113.07,113.04,113.06,178300000.0
2007-05-30 07:09:00,113.07,113.07,113.055,113.06,72700001.0
2007-05-30 07:10:00,113.06,113.09,113.05,113.08,177000006.0
2007-05-30 07:11:00,113.08,113.1,113.08,113.1,121400002.0
2007-05-30 07:12:00,113.1,113.1,113.085,113.1,68800000.0
2007-05-30 07:13:00,113.1,113.11,113.1,113.11,22400000.0
2007-05-30 07:14:00,113.11,113.11,113.11,113.11,3200000.0
2007-05-30 07:15:00,113.11,113.12,113.11,113.12,65400000.0
2007-05-30 07:16:00,113.12,113.16,113.12,113.15,124800000.0
2007-05-30 07:17:00,113.15,113.17,113.135,113.16,138100000.0
2007-05-30 07:18:00,113.15,113.16,113.115,113.115,150600000.0
2007-05-30 07:19:00,113.11,113.13,113.11,113.12,51800000.0
2007-05-30 07:20:00,113.13,113.13,113.11,113.11,88900000.0
2007-05-30 07:21:00,113.12,113.13,113.115,113.12,35200000.0
2007-05-30 07:22:00,113.12,113.16,113.12,113.14,146200000.0
2007-05-30 07:23:00,113.135,113.15,113.135,113.14,59500000.0
2007-05-30 07:24:00,113.14,113.16,113.13,113.15,177100000.0
2007-05-30 07:25:00,113.15,113.16,113.135,113.16,81800000.0
2007-05-30 07:26:00,113.17,113.19,113.15,113.19,279000001.0
2007-05-30 07:27:00,113.18,113.19,113.16,113.17,80700000.0
2007-05-30 07:28:00,113.17,113.19,113.17,113.19,44600000.0
2007-05-30 07:29:00,113.19,113.19,113.17,113.18,61500000.0
2007-05-30 07:30:00,113.18,113.19,113.155,113.16,52500000.0
2007-05-30 07:31:00,113.16,113.18,113.16,113.18,98400000.0
2007-05-30 07:32:00,113.18,113.19,113.16,113.165,86900001.0
2007-05-30 07:33:00,113.17,113.17,113.14,113.14,170700000.0
2007-05-30 07:34:00,113.15,113.17,113.14,113.165,239800000.0
2007-05-30 07:35:00,113.15,113.19,113.15,113.18,189700000.0
2007-05-30 07:36:00,113.19,113.19,113.17,113.17,181000000.0
2007-05-30 07:37:00,113.18,113.18,113.16,113.18,124900000.0
2007-05-30 07:38:00,113.18,113.19,113.15,113.19,135200000.0
2007-05-30 07:39:00,113.19,113.19,113.19,113.19,4800000.0
2007-05-30 07:40:00,113.19,113.19,113.18,113.19,116000000.0
2007-05-30 07:41:00,113.19,113.19,113.155,113.18,151500000.0
2007-05-30 07:42:00,113.18,113.19,113.18,113.19,50100000.0
2007-05-30 07:43:00,113.19,113.19,113.19,113.19,78400000.0
2007-05-30 07:44:00,113.19,113.19,113.175,113.18,176900000.0
2007-05-30 07:45:00,113.18,113.2,113.17,113.2,153500000.0
2007-05-30 07:46:00,113.2,113.205,113.18,113.2,142300000.0
2007-05-30 07:47:00,113.19,113.2,113.18,113.2,113600000.0
2007-05-30 07:48:00,113.19,113.22,113.18,113.205,270000000.0
2007-05-30 07:49:00,113.21,113.22,113.2,113.2,143100000.0
2007-05-30 07:50:00,113.2,113.22,113.2,113.2,120000000.0
2007-05-30 07:51:00,113.21,113.21,113.19,113.19,139500000.0
2007-05-30 07:52:00,113.195,113.21,113.195,113.2,56200000.0
2007-05-30 07:53:00,113.2,113.22,113.2,113.21,129800000.0
2007-05-30 07:54:00,113.22,113.22,113.2,113.2,65200000.0
2007-05-30 07:55:00,113.2,113.22,113.2,113.22,74700000.0
2007-05-30 07:56:00,113.22,113.22,113.22,113.22,45300000.0
2007-05-30 07:57:00,113.22,113.23,113.22,113.23,66000000.0
2007-05-30 07:58:00,113.24,113.26,113.24,113.24,62700000.0
2007-05-30 07:59:00,113.24,113.25,113.23,113.23,75700000.0
2007-05-30 08:00:00,113.23,113.28,113.23,113.27,391799995.0
2007-05-30 08:01:00,113.28,113.28,113.245,113.245,86300000.0
2007-05-30 08:02:00,113.24,113.27,113.23,113.25,134900000.0
2007-05-30 08:03:00,113.25,113.27,113.24,113.27,79100000.0
2007-05-30 08:04:00,113.26,113.27,113.235,113.24,134300000.0
2007-05-30 08:05:00,113.25,113.275,113.25,113.27,246900002.0
2007-05-30 08:06:00,113.27,113.275,113.25,113.27,323900001.0
2007-05-30 08:07:00,113.27,113.27,113.24,113.25,108500002.0
2007-05-30 08:08:00,113.26,113.29,113.25,113.29,244400000.0
2007-05-30 08:09:00,113.29,113.3,113.28,113.3,161800000.0
2007-05-30 08:10:00,113.295,113.3,113.28,113.29,177200000.0
2007-05-30 08:11:00,113.29,113.29,113.28,113.29,71600000.0
2007-05-30 08:12:00,113.29,113.3,113.27,113.29,137100000.0
2007-05-30 08:13:00,113.28,113.29,113.26,113.28,188100000.0
2007-05-30 08:14:00,113.28,113.29,113.25,113.27,178200000.0
2007-05-30 08:15:00,113.27,113.28,113.26,113.28,202099999.0
2007-05-30 08:16:00,113.29,113.34,113.29,113.3,285500001.0
2007-05-30 08:17:00,113.3,113.3,113.28,113.3,220899998.0
2007-05-30 08:18:00,113.3,113.31,113.26,113.31,116800000.0
2007-05-30 08:19:00,113.31,113.32,113.28,113.29,116700000.0
2007-05-30 08:20:00,113.29,113.29,113.28,113.29,302200000.0
2007-05-30 08:21:00,113.29,113.29,113.26,113.27,170400000.0
2007-05-30 08:22:00,113.28,113.29,113.27,113.29,173800001.0
2007-05-30 08:23:00,113.29,113.3,113.28,113.29,102400000.0
2007-05-30 08:24:00,113.3,113.31,113.285,113.3,149500000.0
2007-05-30 08:25:00,113.31,113.32,113.305,113.31,27200000.0
2007-05-30 08:26:00,113.3,113.31,113.3,113.3,50400000.0
2007-05-30 08:27:00,113.285,113.3,113.28,113.3,145700000.0
2007-05-30 08:28:00,113.29,113.31,113.29,113.31,48700000.0
2007-05-30 08:29:00,113.32,113.34,113.31,113.34,28000000.0
2007-05-30 08:30:00,113.33,113.34,113.26,113.31,132700001.0
2007-05-30 08:31:00,113.31,113.31,113.26,113.3,69600000.0
2007-05-30 08:32:00,113.3,113.3,113.245,113.295,74899999.0
2007-05-30 08:33:00,113.28,113.29,113.245,113.285,86599996.0
2007-05-30 08:34:00,113.28,113.29,113.26,113.29,269400001.0
2007-05-30 08:35:00,113.29,113.29,113.25,113.25,190499999.0
2007-05-30 08:36:00,113.26,113.26,113.2,113.21,345000001.0
2007-05-30 08:37:00,113.21,113.24,113.21,113.23,340100002.0
2007-05-30 08:38:00,113.24,113.24,113.22,113.22,77300000.0
2007-05-30 08:39:00,113.22,113.225,113.19,113.19,188100000.0
2007-05-30 08:40:00,113.205,113.21,113.16,113.19,329400000.0
2007-05-30 08:41:00,113.18,113.2,113.17,113.2,255800004.0
2007-05-30 08:42:00,113.2,113.2,113.16,113.2,247300004.0
2007-05-30 08:43:00,113.21,113.21,113.17,113.21,320200005.0
2007-05-30 08:44:00,113.22,113.24,113.18,113.24,362700000.0
2007-05-30 08:45:00,113.23,113.23,113.17,113.21,424000004.0
2007-05-30 08:46:00,113.21,113.21,113.155,113.2,69200001.0
2007-05-30 08:47:00,113.19,113.21,113.18,113.2,311500002.0
2007-05-30 08:48:00,113.2,113.2,113.19,113.2,176500001.0
2007-05-30 08:49:00,113.2,113.24,113.2,113.225,122399999.0
2007-05-30 08:50:00,113.225,113.25,113.21,113.24,378100001.0
2007-05-30 08:51:00,113.24,113.3,113.23,113.3,676699997.0
2007-05-30 08:52:00,113.29,113.32,113.285,113.29,363100001.0
2007-05-30 08:53:00,113.29,113.3,113.27,113.29,446700000.0
2007-05-30 08:54:00,113.29,113.32,113.265,113.29,1081899994.0
2007-05-30 08:55:00,113.3,113.31,113.27,113.295,483400000.0
2007-05-30 08:56:00,113.29,113.295,113.28,113.29,246099996.0
2007-05-30 08:57:00,113.29,113.3,113.28,113.3,96200001.0
2007-05-30 08:58:00,113.3,113.33,113.3,113.33,237200001.0
2007-05-30 08:59:00,113.33,113.34,113.31,113.31,303300001.0
2007-05-30 09:00:00,113.31,113.31,113.255,113.27,629299998.0
2007-05-30 09:01:00,113.27,113.33,113.27,113.32,724300000.0
2007-05-30 09:02:00,113.32,113.33,113.29,113.29,156300000.0
2007-05-30 09:03:00,113.29,113.29,113.24,113.26,510900004.0
2007-05-30 09:04:00,113.25,113.3,113.25,113.285,470900004.0
2007-05-30 09:05:00,113.3,113.31,113.26,113.28,537500000.0
2007-05-30 09:06:00,113.29,113.29,113.235,113.26,379999994.0
2007-05-30 09:07:00,113.28,113.285,113.27,113.285,210700002.0
2007-05-30 09:08:00,113.28,113.35,113.28,113.32,567299999.0
2007-05-30 09:09:00,113.33,113.34,113.32,113.34,549900006.0
2007-05-30 09:10:00,113.34,113.36,113.315,113.35,411200010.0
2007-05-30 09:11:00,113.35,113.4,113.35,113.395,549600000.0
2007-05-30 09:12:00,113.4,113.43,113.39,113.41,486499997.0
2007-05-30 09:13:00,113.41,113.42,113.38,113.38,224000002.0
2007-05-30 09:14:00,113.38,113.41,113.38,113.41,175200000.0
2007-05-30 09:15:00,113.4,113.41,113.4,113.41,77400000.0
2007-05-30 09:16:00,113.41,113.43,113.405,113.42,153100000.0
2007-05-30 09:17:00,113.42,113.42,113.39,113.4,130400001.0
2007-05-30 09:18:00,113.395,113.395,113.34,113.35,327300000.0
2007-05-30 09:19:00,113.35,113.37,113.35,113.37,200400000.0
2007-05-30 09:20:00,113.37,113.42,113.37,113.385,377000000.0
2007-05-30 09:21:00,113.39,113.4,113.38,113.39,75000001.0
2007-05-30 09:22:00,113.38,113.41,113.38,113.4,102900001.0
2007-05-30 09:23:00,113.395,113.4,113.37,113.39,146300000.0
2007-05-30 09:24:00,113.39,113.42,113.37,113.42,378500001.0
2007-05-30 09:25:00,113.41,113.42,113.395,113.41,126700000.0
2007-05-30 09:26:00,113.405,113.42,113.405,113.42,138700000.0
2007-05-30 09:27:00,113.43,113.43,113.42,113.42,121499999.0
2007-05-30 09:28:00,113.42,113.43,113.42,113.42,110700000.0
2007-05-30 09:29:00,113.42,113.42,113.395,113.395,195400000.0
2007-05-30 09:30:00,113.41,113.425,113.4,113.42,179200000.0
2007-05-30 09:31:00,113.42,113.43,113.42,113.43,170800000.0
2007-05-30 09:32:00,113.44,113.47,113.43,113.435,309799999.0
2007-05-30 09:33:00,113.435,113.47,113.435,113.465,383100003.0
2007-05-30 09:34:00,113.47,113.49,113.445,113.465,429400003.0
2007-05-30 09:35:00,113.47,113.47,113.435,113.46,251400002.0
2007-05-30 09:36:00,113.45,113.45,113.43,113.43,283200003.0
2007-05-30 09:37:00,113.43,113.46,113.43,113.45,144000000.0
2007-05-30 09:38:00,113.44,113.46,113.43,113.45,123900000.0
2007-05-30 09:39:00,113.46,113.46,113.44,113.44,69300000.0
2007-05-30 09:40:00,113.44,113.45,113.43,113.44,224899999.0
2007-05-30 09:41:00,113.44,113.45,113.435,113.435,325900000.0
2007-05-30 09:42:00,113.435,113.45,113.42,113.445,273300000.0
2007-05-30 09:43:00,113.45,113.46,113.45,113.46,250400000.0
2007-05-30 09:44:00,113.45,113.45,113.415,113.42,192199999.0
2007-05-30 09:45:00,113.42,113.45,113.42,113.44,69699999.0
2007-05-30 09:46:00,113.44,113.44,113.405,113.42,229499997.0
2007-05-30 09:47:00,113.42,113.42,113.41,113.42,76400000.0
2007-05-30 09:48:00,113.42,113.44,113.41,113.43,185300000.0
2007-05-30 09:49:00,113.43,113.47,113.43,113.46,276200000.0
2007-05-30 09:50:00,113.44,113.49,113.44,113.49,315099999.0
2007-05-30 09:51:00,113.49,113.51,113.47,113.47,538200000.0
2007-05-30 09:52:00,113.47,113.5,113.46,113.48,144800000.0
2007-05-30 09:53:00,113.48,113.48,113.44,113.45,318599999.0
2007-05-30 09:54:00,113.46,113.46,113.45,113.45,44000000.0
2007-05-30 09:55:00,113.45,113.47,113.45,113.47,243900000.0
2007-05-30 09:56:00,113.47,113.47,113.45,113.45,67800000.0
2007-05-30 09:57:00,113.455,113.46,113.45,113.46,201499998.0
2007-05-30 09:58:00,113.45,113.45,113.43,113.44,209199997.0
2007-05-30 09:59:00,113.43,113.45,113.415,113.43,335999999.0
2007-05-30 10:00:00,113.42,113.44,113.42,113.44,77300000.0
2007-05-30 10:01:00,113.44,113.45,113.41,113.41,103700000.0
2007-05-30 10:02:00,113.41,113.41,113.365,113.365,346099999.0
2007-05-30 10:03:00,113.39,113.39,113.38,113.38,132200000.0
2007-05-30 10:04:00,113.39,113.42,113.36,113.37,870600003.0
2007-05-30 10:05:00,113.37,113.38,113.32,113.32,232700000.0
2007-05-30 10:06:00,113.32,113.35,113.305,113.34,659099997.0
2007-05-30 10:07:00,113.34,113.35,113.325,113.325,215099998.0
2007-05-30 10:08:00,113.35,113.36,113.345,113.36,259000000.0
2007-05-30 10:09:00,113.355,113.37,113.35,113.36,351400001.0
2007-05-30 10:10:00,113.36,113.36,113.33,113.34,192199999.0
2007-05-30 10:11:00,113.34,113.35,113.34,113.35,165900003.0
2007-05-30 10:12:00,113.35,113.37,113.35,113.36,251500003.0
2007-05-30 10:13:00,113.36,113.36,113.36,113.36,12700000.0
2007-05-30 10:14:00,113.36,113.36,113.305,113.34,516099999.0
2007-05-30 10:15:00,113.34,113.36,113.34,113.35,422100002.0
2007-05-30 10:16:00,113.35,113.4,113.35,113.39,441599999.0
2007-05-30 10:17:00,113.39,113.39,113.37,113.38,289900007.0
2007-05-30 10:18:00,113.37,113.39,113.36,113.38,329400001.0
2007-05-30 10:19:00,113.385,113.41,113.385,113.4,382300002.0
2007-05-30 10:20:00,113.4,113.42,113.4,113.42,106100000.0
2007-05-30 10:21:00,113.42,113.45,113.42,113.44,265500000.0
2007-05-30 10:22:00,113.44,113.51,113.44,113.49,703000000.0
2007-05-30 10:23:00,113.475,113.53,113.475,113.52,445599997.0
2007-05-30 10:24:00,113.52,113.53,113.5,113.53,349100000.0
2007-05-30 10:25:00,113.525,113.56,113.5,113.56,446400000.0
2007-05-30 10:26:00,113.56,113.58,113.55,113.58,715300002.0
2007-05-30 10:27:00,113.57,113.61,113.56,113.61,383900000.0
2007-05-30 10:28:00,113.61,113.62,113.58,113.61,190600000.0
2007-05-30 10:29:00,113.6,113.64,113.56,113.58,624799997.0
2007-05-30 10:30:00,113.585,113.585,113.535,113.55,351599998.0
2007-05-30 10:31:00,113.56,113.59,113.5,113.565,388700000.0
2007-05-30 10:32:00,113.58,113.64,113.56,113.62,453900000.0
2007-05-30 10:33:00,113.6,113.65,113.59,113.62,245800000.0
2007-05-30 10:34:00,113.62,113.63,113.6,113.615,116500000.0
2007-05-30 10:35:00,113.61,113.67,113.6,113.65,340000000.0
2007-05-30 10:36:00,113.65,113.67,113.635,113.67,87900000.0
2007-05-30 10:37:00,113.67,113.67,113.63,113.64,250300000.0
2007-05-30 10:38:00,113.64,113.645,113.615,113.62,256800000.0
2007-05-30 10:39:00,113.62,113.62,113.57,113.62,439700000.0
2007-05-30 10:40:00,113.615,113.64,113.595,113.63,594200001.0
2007-05-30 10:41:00,113.63,113.65,113.63,113.64,562400001.0
2007-05-30 10:42:00,113.65,113.67,113.64,113.66,373400000.0
2007-05-30 10:43:00,113.66,113.66,113.6,113.605,245799997.0
2007-05-30 10:44:00,113.61,113.64,113.605,113.63,585400001.0
2007-05-30 10:45:00,113.63,113.66,113.62,113.65,483399986.0
2007-05-30 10:46:00,113.66,113.66,113.64,113.64,231900003.0
2007-05-30 10:47:00,113.65,113.81,113.63,113.8,485200005.0
2007-05-30 10:48:00,113.805,113.805,113.75,113.78,1071500014.0
2007-05-30 10:49:00,113.765,113.81,113.73,113.76,709799999.0
2007-05-30 10:50:00,113.75,113.76,113.67,113.67,1035200001.0
2007-05-30 10:51:00,113.66,113.75,113.66,113.715,1205100001.0
2007-05-30 10:52:00,113.73,113.74,113.665,113.675,514500002.0
2007-05-30 10:53:00,113.675,113.69,113.645,113.655,370300001.0
2007-05-30 10:54:00,113.655,113.69,113.64,113.69,303500001.0
2007-05-30 10:55:00,113.69,113.73,113.68,113.715,641399991.0
2007-05-30 10:56:00,113.725,113.725,113.705,113.71,109400000.0
2007-05-30 10:57:00,113.71,113.75,113.71,113.73,271799999.0
2007-05-30 10:58:00,113.73,113.75,113.71,113.71,417800002.0
2007-05-30 10:59:00,113.725,113.76,113.72,113.74,55600000.0
2007-05-30 11:00:00,113.74,113.74,113.685,113.685,335899997.0
2007-05-30 11:01:00,113.71,113.77,113.71,113.77,280800002.0
2007-05-30 11:02:00,113.77,113.77,113.75,113.75,266299998.0
2007-05-30 11:03:00,113.75,113.79,113.74,113.77,242099998.0
2007-05-30 11:04:00,113.77,113.79,113.76,113.77,243600000.0
2007-05-30 11:05:00,113.77,113.78,113.755,113.755,253899999.0
2007-05-30 11:06:00,113.78,113.85,113.77,113.83,321900001.0
2007-05-30 11:07:00,113.84,113.85,113.81,113.82,379499997.0
2007-05-30 11:08:00,113.82,113.84,113.82,113.83,422500001.0
2007-05-30 11:09:00,113.82,113.83,113.79,113.8,233200000.0
2007-05-30 11:10:00,113.785,113.8,113.755,113.78,494900000.0
2007-05-30 11:11:00,113.78,113.78,113.71,113.73,415900000.0
2007-05-30 11:12:00,113.75,113.76,113.725,113.74,191600001.0
2007-05-30 11:13:00,113.74,113.76,113.72,113.76,249399998.0
2007-05-30 11:14:00,113.75,113.77,113.745,113.75,140099999.0
2007-05-30 11:15:00,113.75,113.75,113.74,113.75,82700000.0
2007-05-30 11:16:00,113.75,113.76,113.75,113.76,17500000.0
2007-05-30 11:17:00,113.77,113.78,113.76,113.76,87500000.0
2007-05-30 11:18:00,113.76,113.8,113.76,113.78,246199999.0
2007-05-30 11:19:00,113.79,113.79,113.735,113.76,134099999.0
2007-05-30 11:20:00,113.735,113.76,113.725,113.76,178999998.0
2007-05-30 11:21:00,113.75,113.75,113.71,113.74,171800000.0
2007-05-30 11:22:00,113.74,113.74,113.71,113.73,124100000.0
2007-05-30 11:23:00,113.72,113.73,113.72,113.72,27000000.0
2007-05-30 11:24:00,113.72,113.72,113.72,113.72,31800000.0
2007-05-30 11:25:00,113.72,113.72,113.7,113.7,279900000.0
2007-05-30 11:26:00,113.7,113.72,113.68,113.72,174700000.0
2007-05-30 11:27:00,113.72,113.72,113.7,113.71,82500000.0
2007-05-30 11:28:00,113.7,113.71,113.7,113.71,91900000.0
2007-05-30 11:29:00,113.71,113.71,113.66,113.66,230300000.0
2007-05-30 11:30:00,113.66,113.66,113.63,113.63,171700000.0
2007-05-30 11:31:00,113.64,113.65,113.62,113.65,60500000.0
2007-05-30 11:32:00,113.65,113.65,113.6,113.64,187600000.0
2007-05-30 11:33:00,113.63,113.65,113.6,113.6,146200000.0
2007-05-30 11:34:00,113.62,113.63,113.59,113.6,268200000.0
2007-05-30 11:35:00,113.61,113.63,113.585,113.62,172700000.0
2007-05-30 11:36:00,113.61,113.62,113.61,113.62,109600000.0
2007-05-30 11:37:00,113.62,113.62,113.59,113.61,390200000.0
2007-05-30 11:38:00,113.61,113.63,113.6,113.62,319400000.0
2007-05-30 11:39:00,113.62,113.62,113.6,113.61,232300000.0
2007-05-30 11:40:00,113.61,113.63,113.58,113.59,254000000.0
2007-05-30 11:41:00,113.6,113.61,113.53,113.55,259300000.0
2007-05-30 11:42:00,113.55,113.58,113.55,113.57,239700000.0
2007-05-30 11:43:00,113.57,113.58,113.545,113.56,217499998.0
2007-05-30 11:44:00,113.58,113.59,113.57,113.59,166600000.0
2007-05-30 11:45:00,113.58,113.61,113.57,113.59,92100000.0
2007-05-30 11:46:00,113.59,113.61,113.56,113.58,164999999.0
2007-05-30 11:47:00,113.57,113.58,113.57,113.58,44600000.0
2007-05-30 11:48:00,113.59,113.59,113.57,113.57,31700000.0
2007-05-30 11:49:00,113.59,113.6,113.565,113.6,79799999.0
2007-05-30 11:50:00,113.61,113.61,113.6,113.61,19100000.0
2007-05-30 11:51:00,113.6,113.6,113.57,113.59,41300000.0
2007-05-30 11:52:00,113.61,113.61,113.61,113.61,4800000.0
2007-05-30 11:53:00,113.61,113.65,113.61,113.63,114200000.0
2007-05-30 11:54:00,113.65,113.7,113.63,113.7,260700000.0
2007-05-30 11:55:00,113.69,113.72,113.69,113.7,75000000.0
2007-05-30 11:56:00,113.7,113.75,113.69,113.75,216100000.0
2007-05-30 11:57:00,113.75,113.75,113.73,113.75,222700000.0
2007-05-30 11:58:00,113.73,113.74,113.72,113.74,126100000.0
2007-05-30 11:59:00,113.74,113.76,113.73,113.76,116600000.0
2007-05-30 12:00:00,113.75,113.76,113.715,113.74,226999998.0
2007-05-30 12:01:00,113.74,113.74,113.71,113.72,228300000.0
2007-05-30 12:02:00,113.72,113.72,113.685,113.7,203600000.0
2007-05-30 12:03:00,113.71,113.72,113.675,113.7,413899999.0
2007-05-30 12:04:00,113.7,113.73,113.685,113.72,95500000.0
2007-05-30 12:05:00,113.72,113.75,113.71,113.75,204400000.0
2007-05-30 12:06:00,113.74,113.75,113.71,113.74,159199999.0
2007-05-30 12:07:00,113.74,113.78,113.74,113.76,240399999.0
2007-05-30 12:08:00,113.78,113.81,113.75,113.78,270000000.0
2007-05-30 12:09:00,113.77,113.78,113.75,113.76,112299998.0
2007-05-30 12:10:00,113.76,113.76,113.69,113.71,296299999.0
2007-05-30 12:11:00,113.72,113.72,113.695,113.695,155699997.0
2007-05-30 12:12:00,113.7,113.71,113.65,113.67,382799998.0
2007-05-30 12:13:00,113.67,113.68,113.65,113.67,298000000.0
2007-05-30 12:14:00,113.68,113.7,113.645,113.67,145800000.0
2007-05-30 12:15:00,113.67,113.7,113.645,113.68,146500000.0
2007-05-30 12:16:00,113.67,113.68,113.64,113.67,266900000.0
2007-05-30 12:18:00,113.66,113.68,113.66,113.68,15900000.0
2007-05-30 12:19:00,113.68,113.69,113.665,113.69,113000000.0
2007-05-30 12:20:00,113.69,113.7,113.675,113.675,27500000.0
2007-05-30 12:21:00,113.72,113.72,113.72,113.72,30200000.0
2007-05-30 12:22:00,113.71,113.71,113.7,113.7,79400000.0
2007-05-30 12:23:00,113.72,113.72,113.7,113.7,79400000.0
2007-05-30 12:24:00,113.69,113.69,113.67,113.68,115500000.0
2007-05-30 12:25:00,113.67,113.67,113.65,113.65,84300000.0
2007-05-30 12:26:00,113.64,113.65,113.64,113.65,173300000.0
2007-05-30 12:27:00,113.64,113.65,113.64,113.65,30200000.0
2007-05-30 12:28:00,113.65,113.67,113.64,113.67,227300000.0
2007-05-30 12:29:00,113.67,113.69,113.655,113.68,217299998.0
2007-05-30 12:30:00,113.68,113.7,113.67,113.68,379800000.0
2007-05-30 12:31:00,113.68,113.69,113.67,113.67,156900000.0
2007-05-30 12:32:00,113.68,113.68,113.67,113.67,50600000.0
2007-05-30 12:34:00,113.68,113.68,113.68,113.68,9500000.0
2007-05-30 12:35:00,113.68,113.71,113.67,113.71,122700000.0
2007-05-30 12:36:00,113.71,113.71,113.69,113.69,214500000.0
2007-05-30 12:37:00,113.69,113.7,113.66,113.66,247800000.0
2007-05-30 12:38:00,113.66,113.67,113.66,113.66,54000000.0
2007-05-30 12:39:00,113.67,113.67,113.66,113.66,55600000.0
2007-05-30 12:40:00,113.68,113.69,113.68,113.68,55600000.0
2007-05-30 12:41:00,113.68,113.68,113.67,113.68,72900000.0
2007-05-30 12:42:00,113.67,113.67,113.635,113.66,123600000.0
2007-05-30 12:43:00,113.65,113.67,113.64,113.65,205000000.0
2007-05-30 12:44:00,113.66,113.67,113.635,113.67,124600000.0
2007-05-30 12:45:00,113.67,113.68,113.625,113.68,228700000.0
2007-05-30 12:46:00,113.68,113.68,113.67,113.67,170100000.0
2007-05-30 12:47:00,113.68,113.68,113.64,113.66,183000000.0
2007-05-30 12:48:00,113.65,113.67,113.65,113.66,125200000.0
2007-05-30 12:49:00,113.66,113.67,113.65,113.66,142700000.0
2007-05-30 12:50:00,113.66,113.66,113.64,113.65,65600000.0
2007-05-30 12:51:00,113.64,113.66,113.64,113.66,92000000.0
2007-05-30 12:52:00,113.66,113.67,113.65,113.65,222300000.0
2007-05-30 12:53:00,113.65,113.65,113.62,113.64,70000000.0
2007-05-30 12:54:00,113.63,113.63,113.61,113.62,163500000.0
2007-05-30 12:55:00,113.63,113.63,113.62,113.62,4800000.0
2007-05-30 12:56:00,113.62,113.66,113.6,113.65,233400000.0
2007-05-30 12:57:00,113.64,113.64,113.61,113.62,106300000.0
2007-05-30 12:58:00,113.63,113.63,113.585,113.59,235299996.0
2007-05-30 12:59:00,113.59,113.63,113.57,113.63,248600000.0
2007-05-30 13:00:00,113.62,113.64,113.59,113.61,236300000.0
2007-05-30 13:01:00,113.59,113.6,113.59,113.6,52200000.0
2007-05-30 13:02:00,113.59,113.63,113.59,113.6,261600000.0
2007-05-30 13:03:00,113.6,113.6,113.58,113.58,180700000.0
2007-05-30 13:04:00,113.58,113.58,113.555,113.58,220299999.0
2007-05-30 13:05:00,113.56,113.56,113.51,113.51,323000000.0
2007-05-30 13:06:00,113.53,113.54,113.52,113.54,295600000.0
2007-05-30 13:07:00,113.54,113.54,113.5,113.5,375000000.0
2007-05-30 13:08:00,113.51,113.53,113.5,113.52,202200000.0
2007-05-30 13:09:00,113.51,113.51,113.48,113.48,133300000.0
2007-05-30 13:10:00,113.48,113.49,113.48,113.48,145900000.0
2007-05-30 13:11:00,113.49,113.51,113.48,113.48,175900000.0
2007-05-30 13:12:00,113.49,113.51,113.48,113.49,151700000.0
2007-05-30 13:13:00,113.5,113.51,113.48,113.5,303500000.0
2007-05-30 13:14:00,113.5,113.56,113.5,113.55,260000000.0
2007-05-30 13:15:00,113.56,113.57,113.55,113.57,76400000.0
2007-05-30 13:16:00,113.57,113.58,113.55,113.58,230800000.0
2007-05-30 13:17:00,113.57,113.58,113.55,113.57,165100000.0
2007-05-30 13:18:00,113.56,113.57,113.56,113.57,92100000.0
2007-05-30 13:19:00,113.58,113.59,113.56,113.565,75699999.0
2007-05-30 13:20:00,113.58,113.58,113.58,113.58,6400000.0
2007-05-30 13:21:00,113.57,113.59,113.545,113.59,313199998.0
2007-05-30 13:22:00,113.59,113.6,113.58,113.58,117300000.0
2007-05-30 13:23:00,113.58,113.6,113.58,113.59,48800000.0
2007-05-30 13:24:00,113.6,113.61,113.58,113.6,89600000.0
2007-05-30 13:25:00,113.575,113.64,113.575,113.62,210099998.0
2007-05-30 13:26:00,113.595,113.64,113.595,113.63,141899999.0
2007-05-30 13:27:00,113.64,113.64,113.61,113.61,111200000.0
2007-05-30 13:28:00,113.62,113.64,113.61,113.63,142900000.0
2007-05-30 13:29:00,113.63,113.64,113.6,113.605,204599999.0
2007-05-30 13:30:00,113.61,113.64,113.595,113.63,104899999.0
2007-05-30 13:31:00,113.63,113.63,113.61,113.61,133400000.0
2007-05-30 13:32:00,113.62,113.63,113.6,113.62,104200000.0
2007-05-30 13:33:00,113.61,113.63,113.61,113.62,20700000.0
2007-05-30 13:34:00,113.62,113.62,113.59,113.6,106300000.0
2007-05-30 13:35:00,113.59,113.6,113.58,113.6,178800000.0
2007-05-30 13:36:00,113.6,113.61,113.58,113.61,33500000.0
2007-05-30 13:37:00,113.6,113.6,113.58,113.58,69700000.0
2007-05-30 13:38:00,113.6,113.62,113.59,113.61,60300000.0
2007-05-30 13:39:00,113.6,113.61,113.58,113.6,89600000.0
2007-05-30 13:40:00,113.58,113.6,113.55,113.58,52500000.0
2007-05-30 13:41:00,113.58,113.62,113.57,113.61,100100000.0
2007-05-30 13:42:00,113.6,113.64,113.58,113.63,181100000.0
2007-05-30 13:43:00,113.61,113.64,113.6,113.63,176100000.0
2007-05-30 13:44:00,113.63,113.65,113.6,113.63,221900000.0
2007-05-30 13:45:00,113.62,113.64,113.61,113.62,109400000.0
2007-05-30 13:46:00,113.62,113.62,113.59,113.6,250000000.0
2007-05-30 13:47:00,113.6,113.62,113.59,113.62,70300000.0
2007-05-30 13:48:00,113.62,113.62,113.57,113.58,132000000.0
2007-05-30 13:49:00,113.57,113.59,113.56,113.58,225000000.0
2007-05-30 13:50:00,113.59,113.63,113.58,113.59,408200000.0
2007-05-30 13:51:00,113.59,113.61,113.59,113.59,506400000.0
2007-05-30 13:52:00,113.585,113.6,113.57,113.58,542399999.0
2007-05-30 13:53:00,113.585,113.6,113.545,113.56,766500001.0
2007-05-30 13:54:00,113.555,113.56,113.53,113.56,519199994.0
2007-05-30 13:55:00,113.58,113.62,113.56,113.6,657899994.0
2007-05-30 13:56:00,113.605,113.62,113.59,113.6,319399998.0
2007-05-30 13:57:00,113.585,113.61,113.585,113.6,292599999.0
2007-05-30 13:58:00,113.6,113.6,113.5,113.5,522800000.0
2007-05-30 13:59:00,113.49,113.5,113.48,113.49,216100000.0
2007-05-30 14:00:00,113.48,113.51,113.47,113.49,255400001.0
2007-05-30 14:01:00,113.49,113.5,113.48,113.49,323400000.0
2007-05-30 14:02:00,113.49,113.535,113.49,113.535,490900000.0
2007-05-30 14:03:00,113.53,113.53,113.49,113.51,284099998.0
2007-05-30 14:04:00,113.51,113.52,113.48,113.48,414900000.0
2007-05-30 14:05:00,113.48,113.5,113.455,113.48,502600000.0
2007-05-30 14:06:00,113.47,113.49,113.415,113.43,437199999.0
2007-05-30 14:07:00,113.44,113.45,113.41,113.415,517299998.0
2007-05-30 14:08:00,113.42,113.44,113.41,113.43,924800000.0
2007-05-30 14:09:00,113.44,113.46,113.42,113.43,569499995.0
2007-05-30 14:10:00,113.43,113.44,113.39,113.43,460400003.0
2007-05-30 14:11:00,113.44,113.48,113.42,113.47,427799998.0
2007-05-30 14:12:00,113.45,113.47,113.45,113.47,292299999.0
2007-05-30 14:13:00,113.47,113.47,113.4,113.41,374899996.0
2007-05-30 14:14:00,113.42,113.43,113.35,113.35,278400000.0
2007-05-30 14:15:00,113.33,113.425,113.29,113.4,430200000.0
2007-05-30 14:16:00,113.395,113.42,113.37,113.41,443299999.0
2007-05-30 14:17:00,113.415,113.42,113.385,113.42,626300000.0
2007-05-30 14:18:00,113.41,113.42,113.39,113.42,577999993.0
2007-05-30 14:19:00,113.415,113.43,113.4,113.41,689199998.0
2007-05-30 14:20:00,113.41,113.46,113.405,113.445,583900000.0
2007-05-30 14:21:00,113.445,113.45,113.405,113.415,614899995.0
2007-05-30 14:22:00,113.41,113.41,113.39,113.39,483400004.0
2007-05-30 14:23:00,113.38,113.38,113.32,113.35,966800001.0
2007-05-30 14:24:00,113.36,113.38,113.34,113.37,497299996.0
2007-05-30 14:25:00,113.36,113.37,113.32,113.325,402099997.0
2007-05-30 14:26:00,113.33,113.35,113.32,113.32,388999995.0
2007-05-30 14:27:00,113.325,113.35,113.315,113.33,627299994.0
2007-05-30 14:28:00,113.33,113.36,113.33,113.335,585300000.0
2007-05-30 14:29:00,113.34,113.36,113.31,113.33,457300000.0
2007-05-30 14:30:00,113.32,113.41,113.3,113.39,759400001.0
2007-05-30 14:31:00,113.395,113.42,113.35,113.36,621300000.0
2007-05-30 14:32:00,113.36,113.36,113.33,113.34,539500004.0
2007-05-30 14:33:00,113.35,113.41,113.34,113.41,598999998.0
2007-05-30 14:34:00,113.41,113.44,113.395,113.42,622199994.0
2007-05-30 14:35:00,113.415,113.44,113.41,113.44,425899999.0
2007-05-30 14:36:00,113.44,113.46,113.43,113.45,662399992.0
2007-05-30 14:37:00,113.445,113.45,113.4,113.41,656099999.0
2007-05-30 14:38:00,113.42,113.47,113.405,113.45,426499999.0
2007-05-30 14:39:00,113.45,113.47,113.44,113.45,417199998.0
2007-05-30 14:40:00,113.46,113.49,113.44,113.45,281300001.0
2007-05-30 14:41:00,113.44,113.47,113.42,113.47,408399999.0
2007-05-30 14:42:00,113.47,113.47,113.415,113.425,417299998.0
2007-05-30 14:43:00,113.425,113.44,113.41,113.43,445599997.0
2007-05-30 14:44:00,113.43,113.46,113.425,113.46,418399997.0
2007-05-30 14:45:00,113.46,113.46,113.42,113.43,461200000.0
2007-05-30 14:46:00,113.43,113.44,113.36,113.36,530699998.0
2007-05-30 14:47:00,113.355,113.37,113.32,113.32,394899998.0
2007-05-30 14:48:00,113.32,113.34,113.31,113.31,864699997.0
2007-05-30 14:49:00,113.32,113.35,113.31,113.31,595300000.0
2007-05-30 14:50:00,113.31,113.31,113.225,113.25,780799999.0
2007-05-30 14:51:00,113.24,113.27,113.24,113.26,393299998.0
2007-05-30 14:52:00,113.26,113.29,113.26,113.26,636999997.0
2007-05-30 14:53:00,113.26,113.29,113.26,113.28,315500000.0
2007-05-30 14:54:00,113.28,113.29,113.26,113.26,662399992.0
2007-05-30 14:55:00,113.26,113.27,113.24,113.26,573199998.0
2007-05-30 14:56:00,113.27,113.27,113.255,113.27,78800000.0
2007-05-30 14:57:00,113.27,113.28,113.24,113.255,393499995.0
2007-05-30 14:58:00,113.27,113.29,113.255,113.27,453899999.0
2007-05-30 14:59:00,113.27,113.28,113.245,113.26,562399997.0
2007-05-30 15:00:00,113.26,113.3,113.25,113.29,625499994.0
2007-05-30 15:01:00,113.295,113.31,113.275,113.29,506699999.0
2007-05-30 15:02:00,113.295,113.31,113.27,113.28,487900001.0
2007-05-30 15:03:00,113.28,113.29,113.26,113.27,262000000.0
2007-05-30 15:04:00,113.28,113.3,113.27,113.28,587100000.0
2007-05-30 15:05:00,113.28,113.33,113.28,113.32,524500000.0
2007-05-30 15:06:00,113.32,113.33,113.3,113.32,498799998.0
2007-05-30 15:07:00,113.31,113.34,113.31,113.32,637000000.0
2007-05-30 15:08:00,113.32,113.32,113.3,113.32,295099998.0
2007-05-30 15:09:00,113.32,113.34,113.32,113.33,239600000.0
2007-05-30 15:10:00,113.33,113.34,113.33,113.34,143000000.0
2007-05-30 15:11:00,113.34,113.34,113.27,113.29,784400000.0
2007-05-30 15:12:00,113.29,113.34,113.27,113.32,554399999.0
2007-05-30 15:13:00,113.31,113.31,113.245,113.26,513599999.0
2007-05-30 15:14:00,113.26,113.26,113.23,113.25,523600000.0
2007-05-30 15:15:00,113.25,113.25,113.24,113.24,230200001.0
2007-05-30 15:16:00,113.24,113.24,113.195,113.195,378999999.0
2007-05-30 15:17:00,113.18,113.2,113.18,113.195,543299998.0
2007-05-30 15:18:00,113.195,113.23,113.19,113.22,433800002.0
2007-05-30 15:19:00,113.22,113.23,113.22,113.22,350900001.0
2007-05-30 15:20:00,113.23,113.23,113.195,113.2,373000000.0
2007-05-30 15:21:00,113.205,113.21,113.17,113.2,612300000.0
2007-05-30 15:22:00,113.2,113.2,113.15,113.16,747699996.0
2007-05-30 15:23:00,113.16,113.2,113.155,113.19,663999992.0
2007-05-30 15:24:00,113.18,113.2,113.17,113.19,408999995.0
2007-05-30 15:25:00,113.19,113.2,113.16,113.18,229899999.0
2007-05-30 15:26:00,113.18,113.18,113.14,113.15,368399995.0
2007-05-30 15:27:00,113.14,113.18,113.14,113.17,145199999.0
2007-05-30 15:28:00,113.16,113.19,113.155,113.18,288399999.0
2007-05-30 15:29:00,113.175,113.19,113.16,113.175,393599999.0
2007-05-30 15:30:00,113.18,113.18,113.17,113.17,90700000.0
2007-05-30 15:31:00,113.17,113.17,113.065,113.07,600899995.0
2007-05-30 15:32:00,113.07,113.11,113.055,113.1,572799996.0
2007-05-30 15:33:00,113.1,113.13,113.07,113.13,493799997.0
2007-05-30 15:34:00,113.125,113.14,113.11,113.13,342000003.0
2007-05-30 15:35:00,113.12,113.17,113.12,113.165,387499998.0
2007-05-30 15:36:00,113.17,113.2,113.16,113.17,412799999.0
2007-05-30 15:37:00,113.2,113.2,113.14,113.16,335400002.0
2007-05-30 15:38:00,113.15,113.17,113.13,113.13,294300000.0
2007-05-30 15:39:00,113.13,113.15,113.1,113.11,337500000.0
2007-05-30 15:40:00,113.11,113.13,113.08,113.11,477700000.0
2007-05-30 15:41:00,113.11,113.12,113.09,113.12,232399998.0
2007-05-30 15:42:00,113.11,113.12,113.085,113.09,365199998.0
2007-05-30 15:43:00,113.09,113.12,113.08,113.12,321799999.0
2007-05-30 15:44:00,113.11,113.12,113.055,113.08,541499999.0
2007-05-30 15:45:00,113.07,113.09,113.055,113.08,593299993.0
2007-05-30 15:46:00,113.065,113.1,113.04,113.075,372299994.0
2007-05-30 15:47:00,113.075,113.11,113.06,113.1,411699997.0
2007-05-30 15:48:00,113.1,113.11,113.09,113.09,132300000.0
2007-05-30 15:49:00,113.095,113.1,113.075,113.1,195699997.0
2007-05-30 15:50:00,113.1,113.11,113.075,113.09,231300000.0
2007-05-30 15:51:00,113.09,113.11,113.085,113.1,73400000.0
2007-05-30 15:52:00,113.11,113.11,113.09,113.1,122800000.0
2007-05-30 15:53:00,113.1,113.1,113.08,113.1,388999999.0
2007-05-30 15:54:00,113.1,113.1,113.03,113.065,591400005.0
2007-05-30 15:55:00,113.08,113.09,113.06,113.08,352500000.0
2007-05-30 15:56:00,113.08,113.09,113.05,113.08,334900000.0
2007-05-30 15:57:00,113.08,113.1,113.08,113.09,404600001.0
2007-05-30 15:58:00,113.09,113.11,113.07,113.1,446400002.0
2007-05-30 15:59:00,113.095,113.14,113.09,113.12,631999993.0
2007-05-30 16:00:00,113.09,113.12,113.09,113.11,220100000.0
2007-05-30 16:01:00,113.1,113.1,113.06,113.08,186900000.0
2007-05-30 16:02:00,113.07,113.1,113.07,113.1,205599998.0
2007-05-30 16:03:00,113.1,113.11,113.08,113.08,276300000.0
2007-05-30 16:04:00,113.08,113.09,113.07,113.09,438799995.0
2007-05-30 16:05:00,113.1,113.11,113.09,113.1,268900000.0
2007-05-30 16:06:00,113.11,113.14,113.09,113.14,197900000.0
2007-05-30 16:07:00,113.15,113.15,113.12,113.12,248200000.0
2007-05-30 16:08:00,113.12,113.16,113.105,113.13,451499999.0
2007-05-30 16:09:00,113.13,113.15,113.11,113.125,491099998.0
2007-05-30 16:10:00,113.13,113.15,113.11,113.115,589900000.0
2007-05-30 16:11:00,113.12,113.12,113.1,113.11,479799996.0
2007-05-30 16:12:00,113.11,113.13,113.11,113.13,83800000.0
2007-05-30 16:13:00,113.13,113.14,113.12,113.13,408500000.0
2007-05-30 16:14:00,113.13,113.15,113.12,113.13,221100000.0
2007-05-30 16:15:00,113.13,113.15,113.115,113.13,319800000.0
2007-05-30 16:16:00,113.13,113.13,113.055,113.09,993599999.0
2007-05-30 16:17:00,113.08,113.08,113.05,113.07,429899999.0
2007-05-30 16:18:00,113.08,113.09,113.06,113.06,215299999.0
2007-05-30 16:19:00,113.06,113.07,113.04,113.04,306900000.0
2007-05-30 16:20:00,113.035,113.05,113.02,113.05,246499997.0
2007-05-30 16:21:00,113.05,113.06,113.035,113.05,232899999.0
2007-05-30 16:22:00,113.05,113.055,113.02,113.055,46200000.0
2007-05-30 16:23:00,113.02,113.07,113.02,113.06,240900000.0
2007-05-30 16:24:00,113.06,113.105,113.02,113.105,514399999.0
2007-05-30 16:25:00,113.105,113.14,113.09,113.13,407700000.0
2007-05-30 16:26:00,113.12,113.12,113.095,113.1,274200000.0
2007-05-30 16:27:00,113.1,113.12,113.095,113.11,189800000.0
2007-05-30 16:28:00,113.11,113.11,113.11,113.11,12800000.0
2007-05-30 16:29:00,113.1,113.12,113.08,113.12,97200000.0
2007-05-30 16:30:00,113.12,113.14,113.07,113.11,318700000.0
2007-05-30 16:31:00,113.11,113.11,113.1,113.11,237600000.0
2007-05-30 16:32:00,113.11,113.12,113.07,113.115,287800000.0
2007-05-30 16:33:00,113.11,113.14,113.08,113.13,552599999.0
2007-05-30 16:34:00,113.13,113.14,113.12,113.125,491099999.0
2007-05-30 16:35:00,113.12,113.14,113.115,113.13,238799999.0
2007-05-30 16:36:00,113.12,113.12,113.07,113.09,316700000.0
2007-05-30 16:37:00,113.09,113.095,113.08,113.095,205900001.0
2007-05-30 16:38:00,113.09,113.1,113.08,113.1,124500000.0
2007-05-30 16:39:00,113.1,113.1,113.09,113.1,59600000.0
2007-05-30 16:40:00,113.095,113.1,113.06,113.07,377000000.0
2007-05-30 16:41:00,113.08,113.085,113.04,113.06,348000000.0
2007-05-30 16:42:00,113.065,113.08,113.05,113.06,469400000.0
2007-05-30 16:43:00,113.06,113.06,113.02,113.02,348099999.0
2007-05-30 16:44:00,113.03,113.04,113.01,113.02,889299995.0
2007-05-30 16:45:00,113.02,113.03,113.0,113.02,68700000.0
2007-05-30 16:46:00,113.02,113.02,112.99,113.0,524099995.0
2007-05-30 16:47:00,113.0,113.02,112.97,112.98,341400000.0
2007-05-30 16:48:00,112.99,112.99,112.96,112.99,484699998.0
2007-05-30 16:49:00,112.98,113.01,112.97,113.0,233000000.0
2007-05-30 16:50:00,113.0,113.02,112.99,113.0,204100000.0
2007-05-30 16:51:00,112.99,113.03,112.99,113.02,303300001.0
2007-05-30 16:52:00,113.005,113.03,112.99,113.01,269100002.0
2007-05-30 16:53:00,113.01,113.04,113.0,113.03,306200003.0
2007-05-30 16:54:00,113.01,113.04,112.98,113.0,552100004.0
2007-05-30 16:55:00,113.01,113.02,112.99,113.02,385800001.0
2007-05-30 16:56:00,113.01,113.09,113.01,113.07,489000002.0
2007-05-30 16:57:00,113.075,113.12,113.07,113.085,359000000.0
2007-05-30 16:58:00,113.1,113.11,113.06,113.06,184300000.0
2007-05-30 16:59:00,113.07,113.09,113.04,113.04,273800001.0
2007-05-30 17:00:00,113.04,113.09,113.0,113.06,403800000.0
2007-05-30 17:01:00,113.055,113.07,113.04,113.06,143500000.0
2007-05-30 17:02:00,113.05,113.06,113.035,113.04,223800000.0
2007-05-30 17:03:00,113.04,113.06,113.025,113.05,314900000.0
2007-05-30 17:04:00,113.04,113.04,113.02,113.03,128300000.0
2007-05-30 17:05:00,113.03,113.05,113.03,113.05,168700001.0
2007-05-30 17:06:00,113.04,113.05,113.01,113.02,174900001.0
2007-05-30 17:07:00,113.02,113.04,113.005,113.03,304100000.0
2007-05-30 17:08:00,113.03,113.04,113.01,113.01,116000000.0
2007-05-30 17:09:00,113.03,113.03,112.99,112.99,180000001.0
2007-05-30 17:10:00,113.02,113.02,113.01,113.01,41500000.0
2007-05-30 17:11:00,113.01,113.02,112.98,113.01,170000000.0
2007-05-30 17:12:00,113.01,113.05,113.01,113.03,307600001.0
2007-05-30 17:13:00,113.04,113.04,112.99,113.0,290500000.0
2007-05-30 17:14:00,113.01,113.02,112.98,112.98,388000001.0
2007-05-30 17:15:00,112.99,113.01,112.97,112.975,321600000.0
2007-05-30 17:16:00,112.97,113.02,112.97,112.99,433399997.0
2007-05-30 17:17:00,112.99,113.02,112.985,113.02,651899994.0
2007-05-30 17:18:00,113.005,113.02,113.005,113.01,63700000.0
2007-05-30 17:19:00,113.01,113.01,112.985,112.985,392399998.0
2007-05-30 17:20:00,112.97,113.0,112.965,113.0,192900000.0
2007-05-30 17:21:00,113.0,113.01,112.98,113.01,157600000.0
2007-05-30 17:22:00,113.01,113.02,113.0,113.02,128800001.0
2007-05-30 17:23:00,113.0,113.06,113.0,113.03,419100006.0
2007-05-30 17:24:00,113.03,113.05,113.01,113.01,174900000.0
2007-05-30 17:25:00,113.02,113.04,113.0,113.04,154200000.0
2007-05-30 17:26:00,113.03,113.05,113.01,113.025,168000001.0
2007-05-30 17:27:00,113.03,113.04,113.02,113.03,304099999.0
2007-05-30 17:28:00,113.02,113.03,112.98,113.0,289900000.0
2007-05-30 17:29:00,112.98,113.0,112.97,112.98,253500001.0
2007-05-30 17:30:00,112.98,113.01,112.97,112.99,376400001.0
2007-05-30 17:31:00,113.0,113.02,112.99,113.02,98700000.0
2007-05-30 17:32:00,113.02,113.04,113.0,113.03,244100003.0
2007-05-30 17:33:00,113.02,113.04,113.02,113.02,95700000.0
2007-05-30 17:34:00,113.02,113.05,113.02,113.025,235800000.0
2007-05-30 17:35:00,113.03,113.03,113.015,113.02,143100000.0
2007-05-30 17:36:00,113.02,113.06,113.02,113.06,146700000.0
2007-05-30 17:37:00,113.05,113.07,113.04,113.07,291000001.0
2007-05-30 17:38:00,113.08,113.1,113.055,113.055,136500000.0
2007-05-30 17:39:00,113.055,113.08,113.04,113.045,380000003.0
2007-05-30 17:40:00,113.045,113.09,113.045,113.07,290799999.0
2007-05-30 17:41:00,113.08,113.09,113.07,113.08,204700000.0
2007-05-30 17:42:00,113.08,113.09,113.07,113.09,111700000.0
2007-05-30 17:43:00,113.08,113.1,113.08,113.08,63700000.0
2007-05-30 17:44:00,113.085,113.09,113.04,113.05,232400000.0
2007-05-30 17:45:00,113.04,113.06,113.02,113.05,124000000.0
2007-05-30 17:46:00,113.05,113.05,113.02,113.035,238599999.0
2007-05-30 17:47:00,113.05,113.05,113.01,113.04,335199999.0
2007-05-30 17:48:00,113.02,113.04,113.02,113.04,90700000.0
2007-05-30 17:49:00,113.015,113.015,112.99,112.99,114500000.0
2007-05-30 17:50:00,113.01,113.02,112.99,113.0,374700000.0
2007-05-30 17:51:00,113.0,113.02,113.0,113.02,142600000.0
2007-05-30 17:52:00,113.01,113.03,113.005,113.01,94000000.0
2007-05-30 17:53:00,113.0,113.04,113.0,113.02,321600001.0
2007-05-30 17:54:00,113.01,113.02,113.0,113.01,249799999.0
2007-05-30 17:55:00,113.01,113.01,113.01,113.01,31700000.0
2007-05-30 17:56:00,113.02,113.02,112.99,113.02,282900000.0
2007-05-30 17:57:00,113.02,113.02,112.98,113.0,262499999.0
2007-05-30 17:58:00,112.99,112.99,112.96,112.98,221299998.0
2007-05-30 17:59:00,112.97,112.97,112.95,112.96,391500000.0
2007-05-30 18:00:00,112.97,112.97,112.94,112.95,246400000.0
2007-05-30 18:01:00,112.95,112.98,112.945,112.96,325400000.0
2007-05-30 18:02:00,112.95,112.96,112.945,112.96,84500000.0
2007-05-30 18:03:00,112.96,112.97,112.94,112.94,116100000.0
2007-05-30 18:04:00,112.94,112.95,112.925,112.93,127700000.0
2007-05-30 18:05:00,112.94,112.95,112.92,112.94,165400000.0
2007-05-30 18:06:00,112.94,112.96,112.94,112.94,75800000.0
2007-05-30 18:07:00,112.95,112.96,112.93,112.95,133500001.0
2007-05-30 18:08:00,112.95,112.97,112.94,112.96,265000000.0
2007-05-30 18:09:00,112.96,112.97,112.945,112.97,161600000.0
2007-05-30 18:10:00,112.96,112.98,112.96,112.965,352800000.0
2007-05-30 18:11:00,112.965,112.98,112.955,112.97,94100000.0
2007-05-30 18:12:00,112.97,112.98,112.96,112.96,178900000.0
2007-05-30 18:13:00,112.97,112.98,112.96,112.98,146900001.0
2007-05-30 18:14:00,112.97,112.98,112.97,112.97,81400000.0
2007-05-30 18:15:00,112.98,113.0,112.97,113.0,206500000.0
2007-05-30 18:16:00,112.98,113.0,112.97,112.99,135400000.0
2007-05-30 18:17:00,112.99,113.01,112.99,113.0,168400000.0
2007-05-30 18:18:00,113.0,113.03,113.0,113.01,137400000.0
2007-05-30 18:19:00,113.01,113.03,113.01,113.03,57500000.0
2007-05-30 18:20:00,113.02,113.02,113.01,113.01,66800000.0
2007-05-30 18:21:00,113.015,113.03,113.01,113.01,60800000.0
2007-05-30 18:22:00,113.01,113.01,112.985,113.0,81400000.0
2007-05-30 18:23:00,113.0,113.01,112.995,113.005,113600000.0
2007-05-30 18:24:00,113.0,113.01,112.99,113.01,255599998.0
2007-05-30 18:25:00,113.0,113.01,113.0,113.01,254000001.0
2007-05-30 18:26:00,113.0,113.02,113.0,113.02,492499999.0
2007-05-30 18:27:00,113.01,113.03,113.01,113.02,268900000.0
2007-05-30 18:28:00,113.02,113.05,113.02,113.04,290700000.0
2007-05-30 18:29:00,113.04,113.05,113.03,113.05,179900000.0
2007-05-30 18:30:00,113.05,113.06,113.04,113.05,362100003.0
2007-05-30 18:31:00,113.045,113.06,113.04,113.06,81200000.0
2007-05-30 18:32:00,113.06,113.08,113.05,113.07,228900000.0
2007-05-30 18:33:00,113.06,113.07,113.04,113.045,157299999.0
2007-05-30 18:34:00,113.04,113.07,113.04,113.05,258400002.0
2007-05-30 18:35:00,113.05,113.06,113.05,113.05,92499999.0
2007-05-30 18:36:00,113.05,113.06,113.03,113.04,108299998.0
2007-05-30 18:37:00,113.04,113.04,113.01,113.04,253000000.0
2007-05-30 18:38:00,113.04,113.04,113.03,113.03,194900000.0
2007-05-30 18:39:00,113.03,113.03,113.03,113.03,19000000.0
2007-05-30 18:40:00,113.03,113.06,113.03,113.06,140899998.0
2007-05-30 18:41:00,113.06,113.06,113.04,113.04,148000000.0
2007-05-30 18:42:00,113.04,113.04,113.02,113.02,114700000.0
2007-05-30 18:43:00,113.03,113.03,113.02,113.02,93900000.0
2007-05-30 18:44:00,113.02,113.02,113.015,113.015,76400000.0
2007-05-30 18:45:00,113.015,113.03,113.01,113.03,169500000.0
2007-05-30 18:46:00,113.04,113.04,113.02,113.02,199700000.0
2007-05-30 18:47:00,113.02,113.04,113.0,113.0,434099999.0
2007-05-30 18:48:00,113.01,113.01,112.99,113.0,259300000.0
2007-05-30 18:49:00,113.0,113.01,112.98,113.0,340300000.0
2007-05-30 18:50:00,113.01,113.02,113.01,113.01,77500000.0
2007-05-30 18:51:00,113.0,113.03,113.0,113.02,379599999.0
2007-05-30 18:52:00,113.02,113.02,113.01,113.01,137400000.0
2007-05-30 18:53:00,113.01,113.01,113.01,113.01,35100000.0
2007-05-30 18:54:00,113.03,113.04,113.02,113.03,161000000.0
2007-05-30 18:55:00,113.025,113.04,113.025,113.03,86400000.0
2007-05-30 18:56:00,113.04,113.04,113.025,113.035,133900000.0
2007-05-30 18:57:00,113.02,113.04,113.02,113.025,73300000.0
2007-05-30 18:58:00,113.025,113.025,113.025,113.025,16000000.0
2007-05-30 18:59:00,113.03,113.035,113.01,113.01,153700000.0
2007-05-30 19:00:00,113.01,113.02,112.99,113.02,353500000.0
2007-05-30 19:01:00,113.01,113.03,113.01,113.03,233800000.0
2007-05-30 19:02:00,113.02,113.04,113.01,113.025,162800002.0
2007-05-30 19:03:00,113.01,113.04,113.01,113.04,191900003.0
2007-05-30 19:04:00,113.04,113.04,113.0,113.02,73300000.0
2007-05-30 19:05:00,113.02,113.02,113.02,113.02,3200000.0
2007-05-30 19:06:00,113.02,113.03,113.0,113.005,74900000.0
2007-05-30 19:07:00,113.02,113.02,113.005,113.02,43100000.0
2007-05-30 19:08:00,113.02,113.03,113.0,113.03,109400000.0
2007-05-30 19:09:00,113.03,113.03,113.02,113.03,160900000.0
2007-05-30 19:10:00,113.03,113.04,113.02,113.02,140700000.0
2007-05-30 19:11:00,113.02,113.06,113.02,113.06,105000000.0
2007-05-30 19:12:00,113.06,113.06,113.03,113.06,68400000.0
2007-05-30 19:13:00,113.06,113.06,113.05,113.06,265699998.0
2007-05-30 19:14:00,113.06,113.06,113.05,113.05,131599999.0
2007-05-30 19:15:00,113.05,113.06,113.04,113.04,144700000.0
2007-05-30 19:16:00,113.04,113.04,113.04,113.04,52400000.0
2007-05-30 19:17:00,113.05,113.06,113.03,113.06,190299999.0
2007-05-30 19:18:00,113.05,113.06,113.05,113.05,36400000.0
2007-05-30 19:19:00,113.05,113.06,113.04,113.06,94900000.0
2007-05-30 19:20:00,113.06,113.08,113.06,113.07,131600000.0
2007-05-30 19:21:00,113.07,113.08,113.065,113.08,43200000.0
2007-05-30 19:22:00,113.08,113.09,113.08,113.08,111900000.0
2007-05-30 19:23:00,113.08,113.09,113.08,113.09,43100000.0
2007-05-30 19:24:00,113.1,113.1,113.08,113.08,189300000.0
2007-05-30 19:25:00,113.085,113.09,113.08,113.09,87800000.0
2007-05-30 19:26:00,113.09,113.1,113.085,113.085,87900000.0
2007-05-30 19:27:00,113.09,113.09,113.09,113.09,6400000.0
2007-05-30 19:28:00,113.09,113.1,113.085,113.085,62300000.0
2007-05-30 19:29:00,113.1,113.1,113.08,113.08,74900000.0
2007-05-30 19:30:00,113.08,113.1,113.07,113.1,47599999.0
2007-05-30 19:31:00,113.1,113.1,113.08,113.09,111300000.0
2007-05-30 19:32:00,113.09,113.09,113.07,113.09,49000000.0
2007-05-30 19:33:00,113.09,113.11,113.08,113.1,101700000.0
2007-05-30 19:34:00,113.1,113.12,113.1,113.12,34900000.0
2007-05-30 19:35:00,113.1,113.1,113.1,113.1,1600000.0
2007-05-30 19:36:00,113.12,113.12,113.12,113.12,1600000.0
2007-05-30 19:37:00,113.12,113.12,113.105,113.11,62000000.0
2007-05-30 19:38:00,113.11,113.11,113.11,113.11,22200000.0
2007-05-30 19:39:00,113.11,113.12,113.11,113.11,145800000.0
2007-05-30 19:40:00,113.11,113.11,113.07,113.08,135200000.0
2007-05-30 19:41:00,113.09,113.09,113.055,113.06,325600000.0
2007-05-30 19:42:00,113.06,113.06,113.04,113.04,70800000.0
2007-05-30 19:43:00,113.04,113.04,113.02,113.03,187900000.0
2007-05-30 19:44:00,113.03,113.03,113.01,113.03,292400001.0
2007-05-30 19:45:00,113.03,113.035,113.025,113.03,176700000.0
2007-05-30 19:46:00,113.03,113.035,113.03,113.03,159100000.0
2007-05-30 19:47:00,113.03,113.04,113.03,113.03,137400000.0
2007-05-30 19:48:00,113.03,113.04,113.02,113.025,109500000.0
2007-05-30 19:49:00,113.03,113.04,113.03,113.04,63800000.0
2007-05-30 19:50:00,113.04,113.04,113.03,113.04,24000000.0
2007-05-30 19:51:00,113.04,113.05,113.035,113.05,23900000.0
2007-05-30 19:52:00,113.05,113.06,113.045,113.05,51100000.0
2007-05-30 19:53:00,113.06,113.06,113.06,113.06,1600000.0
2007-05-30 19:54:00,113.06,113.07,113.06,113.06,180999999.0
2007-05-30 19:55:00,113.06,113.08,113.06,113.07,198700000.0
2007-05-30 19:56:00,113.07,113.09,113.07,113.09,51000000.0
2007-05-30 19:57:00,113.075,113.1,113.07,113.085,115100001.0
2007-05-30 19:58:00,113.1,113.1,113.09,113.09,14400000.0
2007-05-30 19:59:00,113.09,113.09,113.04,113.07,95700001.0
2007-05-30 20:00:00,113.07,113.1,113.03,113.06,304900002.0
2007-05-30 20:01:00,113.06,113.1,113.04,113.1,194600001.0
2007-05-30 20:02:00,113.105,113.14,113.105,113.12,104000000.0
2007-05-30 20:03:00,113.12,113.12,113.1,113.1,57600000.0
2007-05-30 20:04:00,113.1,113.1,113.055,113.07,270000004.0
2007-05-30 20:05:00,113.07,113.075,113.05,113.05,276600000.0
2007-05-30 20:06:00,113.05,113.06,113.015,113.05,156099996.0
2007-05-30 20:07:00,113.05,113.085,113.045,113.08,163899999.0
2007-05-30 20:08:00,113.08,113.11,113.08,113.1,35400000.0
2007-05-30 20:09:00,113.075,113.11,113.075,113.08,98699998.0
2007-05-30 20:11:00,113.07,113.09,113.04,113.09,192600003.0
2007-05-30 20:12:00,113.055,113.1,113.055,113.09,159099998.0
2007-05-30 20:14:00,113.09,113.09,113.035,113.075,152399998.0
2007-05-30 20:15:00,113.08,113.09,113.08,113.08,135599999.0
2007-05-30 20:16:00,113.075,113.09,113.075,113.09,11200000.0
2007-05-30 20:17:00,113.09,113.09,113.07,113.08,210100000.0
2007-05-30 20:18:00,113.08,113.12,113.08,113.12,134099999.0
2007-05-30 20:19:00,113.12,113.15,113.115,113.135,167100001.0
2007-05-30 20:20:00,113.13,113.14,113.115,113.12,63899999.0
2007-05-30 20:21:00,113.12,113.12,113.075,113.11,227699995.0
2007-05-30 20:22:00,113.105,113.11,113.08,113.11,83899999.0
2007-05-30 20:23:00,113.105,113.11,113.1,113.1,33600000.0
2007-05-30 20:24:00,113.11,113.13,113.105,113.13,40000000.0
2007-05-30 20:25:00,113.13,113.13,113.115,113.115,32700000.0
2007-05-30 20:26:00,113.115,113.13,113.11,113.12,173399999.0
2007-05-30 20:27:00,113.12,113.12,113.1,113.12,173900001.0
2007-05-30 20:28:00,113.12,113.14,113.105,113.14,98700000.0
2007-05-30 20:29:00,113.14,113.18,113.14,113.17,107200000.0
2007-05-30 20:30:00,113.165,113.18,113.165,113.18,127800000.0
2007-05-30 20:31:00,113.18,113.18,113.17,113.18,49200000.0
2007-05-30 20:32:00,113.18,113.18,113.16,113.16,79400000.0
2007-05-30 20:33:00,113.15,113.16,113.15,113.16,127500000.0
2007-05-30 20:34:00,113.17,113.17,113.15,113.17,287300000.0
2007-05-30 20:35:00,113.17,113.19,113.17,113.18,222799998.0
2007-05-30 20:36:00,113.18,113.2,113.18,113.185,232200000.0
2007-05-30 20:37:00,113.18,113.22,113.18,113.22,211500000.0
2007-05-30 20:38:00,113.22,113.23,113.21,113.22,178200000.0
2007-05-30 20:39:00,113.22,113.22,113.2,113.205,238699998.0
2007-05-30 20:40:00,113.205,113.23,113.2,113.22,379099998.0
2007-05-30 20:41:00,113.215,113.24,113.215,113.24,174500000.0
2007-05-30 20:42:00,113.215,113.24,113.215,113.23,209599998.0
2007-05-30 20:43:00,113.225,113.24,113.22,113.23,152100000.0
2007-05-30 20:44:00,113.24,113.27,113.23,113.27,532199998.0
2007-05-30 20:45:00,113.255,113.27,113.24,113.26,193000000.0
2007-05-30 20:46:00,113.26,113.27,113.24,113.24,298300001.0
2007-05-30 20:47:00,113.24,113.25,113.24,113.24,63000000.0
2007-05-30 20:48:00,113.24,113.25,113.23,113.25,134900000.0
2007-05-30 20:49:00,113.25,113.26,113.24,113.26,103100000.0
2007-05-30 20:50:00,113.25,113.27,113.25,113.26,28700000.0
2007-05-30 20:51:00,113.27,113.27,113.24,113.25,126000000.0
2007-05-30 20:52:00,113.24,113.24,113.23,113.23,55600000.0
2007-05-30 20:53:00,113.22,113.25,113.21,113.24,231900000.0
2007-05-30 20:54:00,113.24,113.24,113.23,113.24,63300000.0
2007-05-30 20:55:00,113.24,113.25,113.24,113.25,23800000.0
2007-05-30 20:56:00,113.24,113.25,113.24,113.25,13500000.0
2007-05-30 20:57:00,113.24,113.25,113.24,113.25,46100000.0
2007-05-30 20:58:00,113.25,113.25,113.22,113.24,160600000.0
2007-05-30 20:59:00,113.24,113.25,113.22,113.24,408899998.0
2007-05-30 21:00:00,113.24,113.24,113.19,113.22,454499998.0
2007-05-30 21:01:00,113.22,113.24,113.22,113.23,156000000.0
2007-05-30 21:02:00,113.23,113.24,113.225,113.24,333399995.0
2007-05-30 21:03:00,113.235,113.24,113.235,113.24,19200000.0
2007-05-30 21:04:00,113.25,113.25,113.25,113.25,8000000.0
2007-05-30 21:05:00,113.24,113.24,113.24,113.24,68400000.0
2007-05-30 21:06:00,113.24,113.25,113.235,113.25,84299999.0
2007-05-30 21:07:00,113.24,113.25,113.24,113.24,101799999.0
2007-05-30 21:08:00,113.24,113.24,113.205,113.22,224799996.0
2007-05-30 21:09:00,113.23,113.24,113.22,113.23,47800000.0
2007-05-30 21:10:00,113.23,113.24,113.225,113.23,105400000.0
2007-05-30 21:11:00,113.23,113.24,113.23,113.23,187700000.0
2007-05-30 21:12:00,113.24,113.25,113.23,113.23,66800000.0
2007-05-30 21:13:00,113.23,113.25,113.23,113.23,117700000.0
2007-05-30 21:14:00,113.23,113.23,113.23,113.23,31800000.0
2007-05-30 21:15:00,113.23,113.23,113.225,113.23,294600000.0
2007-05-30 21:16:00,113.215,113.24,113.215,113.24,201699999.0
2007-05-30 21:17:00,113.25,113.26,113.25,113.26,49300000.0
2007-05-30 21:18:00,113.25,113.26,113.245,113.25,14400000.0
2007-05-30 21:19:00,113.25,113.26,113.25,113.26,35000000.0
2007-05-30 21:20:00,113.245,113.26,113.245,113.26,27100000.0
2007-05-30 21:21:00,113.26,113.26,113.25,113.25,18500000.0
2007-05-30 21:22:00,113.26,113.26,113.26,113.26,3200000.0
2007-05-30 21:23:00,113.25,113.26,113.25,113.26,17600000.0
2007-05-30 21:25:00,113.25,113.26,113.235,113.24,69400000.0
2007-05-30 21:26:00,113.24,113.25,113.235,113.24,44700000.0
2007-05-30 21:27:00,113.23,113.24,113.225,113.23,153900000.0
2007-05-30 21:28:00,113.23,113.23,113.21,113.22,106299999.0
2007-05-30 21:29:00,113.22,113.23,113.2,113.21,241599998.0
2007-05-30 21:30:00,113.21,113.23,113.2,113.23,244899999.0
2007-05-30 21:31:00,113.23,113.23,113.22,113.22,103400000.0
2007-05-30 21:32:00,113.22,113.22,113.22,113.22,79500000.0
2007-05-30 21:33:00,113.22,113.24,113.22,113.23,88499999.0
2007-05-30 21:34:00,113.24,113.26,113.23,113.24,438299999.0
2007-05-30 21:35:00,113.24,113.26,113.24,113.25,175500000.0
2007-05-30 21:36:00,113.25,113.25,113.24,113.24,93800000.0
2007-05-30 21:37:00,113.24,113.25,113.24,113.25,74700000.0
2007-05-30 21:38:00,113.25,113.25,113.24,113.25,103400000.0
2007-05-30 21:39:00,113.25,113.28,113.25,113.28,144699999.0
2007-05-30 21:40:00,113.27,113.3,113.27,113.3,235799999.0
2007-05-30 21:41:00,113.3,113.3,113.28,113.29,87700000.0
2007-05-30 21:42:00,113.29,113.3,113.285,113.3,44700000.0
2007-05-30 21:43:00,113.3,113.3,113.275,113.285,160399998.0
2007-05-30 21:44:00,113.285,113.3,113.275,113.29,157500000.0
2007-05-30 21:45:00,113.3,113.31,113.295,113.31,96099998.0
2007-05-30 21:46:00,113.295,113.33,113.295,113.33,260499998.0
2007-05-30 21:47:00,113.33,113.34,113.315,113.32,162300000.0
2007-05-30 21:48:00,113.32,113.32,113.29,113.31,238599999.0
2007-05-30 21:49:00,113.31,113.31,113.3,113.3,40000000.0
2007-05-30 21:50:00,113.3,113.3,113.27,113.28,92400000.0
2007-05-30 21:51:00,113.28,113.28,113.28,113.28,63799999.0
2007-05-30 21:52:00,113.28,113.29,113.27,113.29,248299997.0
2007-05-30 21:53:00,113.28,113.29,113.28,113.29,121099997.0
2007-05-30 21:54:00,113.29,113.29,113.28,113.29,43100000.0
2007-05-30 21:55:00,113.29,113.3,113.285,113.285,93699999.0
2007-05-30 21:56:00,113.29,113.3,113.28,113.3,186900000.0
2007-05-30 21:57:00,113.29,113.3,113.29,113.29,33500000.0
2007-05-30 21:58:00,113.29,113.3,113.275,113.3,133799998.0
2007-05-30 21:59:00,113.3,113.32,113.29,113.29,51200000.0
2007-05-30 22:00:00,113.29,113.3,113.275,113.29,62800000.0
2007-05-30 22:01:00,113.275,113.3,113.275,113.285,89600000.0
2007-05-30 22:02:00,113.26,113.29,113.25,113.29,98400000.0
2007-05-30 22:03:00,113.29,113.3,113.28,113.3,98400000.0
2007-05-30 22:04:00,113.3,113.3,113.24,113.27,117400000.0
2007-05-30 22:05:00,113.27,113.29,113.27,113.29,209000000.0
2007-05-30 22:06:00,113.28,113.29,113.28,113.29,19200000.0
2007-05-30 22:07:00,113.29,113.29,113.28,113.29,92800000.0
2007-05-30 22:08:00,113.29,113.3,113.29,113.3,76700000.0
2007-05-30 22:09:00,113.29,113.3,113.26,113.3,64100000.0
2007-05-30 22:10:00,113.3,113.31,113.275,113.28,78800000.0
2007-05-30 22:11:00,113.29,113.29,113.275,113.29,30400000.0
2007-05-30 22:12:00,113.29,113.31,113.27,113.285,72400000.0
2007-05-30 22:13:00,113.285,113.29,113.285,113.29,9600000.0
2007-05-30 22:14:00,113.29,113.3,113.265,113.29,79200000.0
2007-05-30 22:15:00,113.285,113.3,113.28,113.29,164300000.0
2007-05-30 22:16:00,113.3,113.3,113.27,113.29,46800000.0
2007-05-30 22:17:00,113.3,113.3,113.27,113.29,47200000.0
2007-05-30 22:18:00,113.29,113.29,113.28,113.28,66000000.0
2007-05-30 22:19:00,113.28,113.29,113.245,113.29,137100000.0
2007-05-30 22:20:00,113.29,113.29,113.265,113.265,113600000.0
2007-05-30 22:21:00,113.265,113.28,113.26,113.275,130100000.0
2007-05-30 22:22:00,113.28,113.28,113.27,113.275,20800000.0
2007-05-30 22:23:00,113.29,113.29,113.265,113.28,38800000.0
2007-05-30 22:24:00,113.26,113.3,113.26,113.29,76000000.0
2007-05-30 22:25:00,113.28,113.3,113.27,113.295,119200000.0
2007-05-30 22:26:00,113.29,113.31,113.27,113.29,159400000.0
2007-05-30 22:27:00,113.275,113.29,113.275,113.28,52600000.0
2007-05-30 22:28:00,113.275,113.29,113.275,113.28,22100000.0
2007-05-30 22:29:00,113.27,113.29,113.27,113.28,122700000.0
2007-05-30 22:30:00,113.25,113.29,113.245,113.245,125600000.0
2007-05-30 22:31:00,113.28,113.28,113.275,113.275,59200000.0
2007-05-30 22:32:00,113.275,113.3,113.25,113.27,117600000.0
2007-05-30 22:33:00,113.27,113.27,113.27,113.27,9600000.0
2007-05-30 22:34:00,113.25,113.28,113.25,113.28,61000000.0
2007-05-30 22:35:00,113.28,113.28,113.265,113.27,22600000.0
2007-05-30 22:36:00,113.25,113.28,113.25,113.27,83000000.0
2007-05-30 22:37:00,113.265,113.28,113.265,113.28,88200000.0
2007-05-30 22:38:00,113.26,113.28,113.26,113.28,31100000.0
2007-05-30 22:39:00,113.265,113.27,113.24,113.265,117900000.0
2007-05-30 22:40:00,113.265,113.27,113.26,113.27,257200000.0
2007-05-30 22:41:00,113.27,113.27,113.255,113.27,24000000.0
2007-05-30 22:42:00,113.255,113.27,113.25,113.27,35900000.0
2007-05-30 22:43:00,113.27,113.27,113.255,113.27,19200000.0
2007-05-30 22:44:00,113.27,113.275,113.27,113.27,69000000.0
2007-05-30 22:45:00,113.27,113.28,113.265,113.28,89000000.0
2007-05-30 22:46:00,113.28,113.3,113.255,113.26,122200000.0
2007-05-30 22:47:00,113.26,113.265,113.23,113.23,63000000.0
2007-05-30 22:48:00,113.25,113.25,113.25,113.25,72000000.0
2007-05-30 22:49:00,113.25,113.25,113.25,113.25,3200000.0
2007-05-30 22:50:00,113.26,113.26,113.24,113.25,45900000.0
2007-05-30 22:51:00,113.25,113.26,113.24,113.24,47100000.0
2007-05-30 22:52:00,113.24,113.24,113.22,113.23,61300000.0
2007-05-30 22:53:00,113.24,113.24,113.24,113.24,3200000.0
2007-05-30 22:54:00,113.24,113.255,113.24,113.255,80300000.0
2007-05-30 22:55:00,113.26,113.26,113.26,113.26,8000000.0
2007-05-30 22:56:00,113.27,113.27,113.25,113.25,15300000.0
2007-05-30 22:57:00,113.24,113.28,113.24,113.27,80100000.0
2007-05-30 22:58:00,113.27,113.27,113.24,113.25,115300000.0
2007-05-30 22:59:00,113.24,113.24,113.21,113.21,34900000.0
2007-05-30 23:00:00,113.2,113.21,113.18,113.2,69600000.0
2007-05-30 23:01:00,113.19,113.19,113.18,113.19,32100000.0
2007-05-30 23:02:00,113.19,113.21,113.19,113.21,20100000.0
2007-05-30 23:03:00,113.2,113.2,113.18,113.19,26800000.0
2007-05-30 23:04:00,113.2,113.2,113.17,113.18,5500000.0
2007-05-30 23:05:00,113.17,113.19,113.17,113.17,62400000.0
2007-05-30 23:06:00,113.17,113.18,113.17,113.18,26200000.0
2007-05-30 23:08:00,113.19,113.2,113.19,113.2,10000000.0
2007-05-30 23:09:00,113.2,113.21,113.2,113.2,8700000.0
2007-05-30 23:10:00,113.2,113.21,113.2,113.21,18000000.0
2007-05-30 23:11:00,113.22,113.22,113.22,113.22,11000000.0
2007-05-30 23:12:00,113.21,113.22,113.21,113.22,9900000.0
2007-05-30 23:13:00,113.22,113.22,113.2,113.21,45000000.0
2007-05-30 23:14:00,113.21,113.215,113.21,113.21,26700000.0
2007-05-30 23:15:00,113.21,113.22,113.2,113.205,74300000.0
2007-05-30 23:16:00,113.2,113.205,113.2,113.205,11900000.0
2007-05-30 23:17:00,113.2,113.2,113.2,113.2,29900000.0
2007-05-30 23:18:00,113.2,113.205,113.2,113.2,43000000.0
2007-05-30 23:19:00,113.195,113.21,113.19,113.21,61700000.0
2007-05-30 23:20:00,113.21,113.21,113.205,113.205,14400000.0
2007-05-30 23:21:00,113.21,113.21,113.19,113.19,52700000.0
2007-05-30 23:22:00,113.2,113.22,113.19,113.2,40599999.0
2007-05-30 23:23:00,113.2,113.21,113.2,113.21,64700000.0
2007-05-30 23:24:00,113.21,113.22,113.21,113.21,29800000.0
2007-05-30 23:25:00,113.22,113.23,113.22,113.23,55100000.0
2007-05-30 23:26:00,113.22,113.24,113.22,113.24,52700000.0
2007-05-30 23:27:00,113.24,113.25,113.24,113.25,117000000.0
2007-05-30 23:28:00,113.25,113.25,113.235,113.235,80500000.0
2007-05-30 23:29:00,113.23,113.235,113.22,113.235,63400000.0
2007-05-30 23:30:00,113.23,113.235,113.225,113.235,30900000.0
2007-05-30 23:31:00,113.2,113.225,113.2,113.22,53100000.0
2007-05-30 23:32:00,113.22,113.22,113.22,113.22,43500000.0
2007-05-30 23:33:00,113.22,113.22,113.22,113.22,22400000.0
2007-05-30 23:35:00,113.21,113.22,113.2,113.21,60499999.0
2007-05-30 23:36:00,113.23,113.23,113.22,113.23,56100000.0
2007-05-30 23:37:00,113.23,113.23,113.22,113.22,67799999.0
2007-05-30 23:38:00,113.21,113.225,113.21,113.21,78999999.0
2007-05-30 23:39:00,113.2,113.235,113.2,113.23,92500000.0
2007-05-30 23:40:00,113.21,113.245,113.175,113.22,133300000.0
2007-05-30 23:41:00,113.23,113.24,113.2,113.2,218100000.0
2007-05-30 23:42:00,113.2,113.25,113.2,113.25,123800000.0
2007-05-30 23:43:00,113.245,113.28,113.245,113.27,54700000.0
2007-05-30 23:44:00,113.27,113.27,113.21,113.245,181400000.0
2007-05-30 23:45:00,113.23,113.245,113.21,113.235,103300000.0
2007-05-30 23:46:00,113.25,113.26,113.245,113.26,76000000.0
2007-05-30 23:47:00,113.26,113.26,113.26,113.26,3200000.0
2007-05-30 23:48:00,113.26,113.26,113.26,113.26,33400000.0
2007-05-30 23:49:00,113.26,113.26,113.25,113.25,32100000.0
2007-05-30 23:51:00,113.26,113.26,113.26,113.26,4800000.0
2007-05-30 23:52:00,113.26,113.26,113.2,113.24,135000000.0
2007-05-30 23:53:00,113.24,113.25,113.22,113.25,60800000.0
2007-05-30 23:54:00,113.25,113.25,113.21,113.23,85800000.0
2007-05-30 23:55:00,113.23,113.23,113.2,113.22,129400000.0
2007-05-30 23:57:00,113.22,113.25,113.22,113.245,41900000.0
2007-05-30 23:59:00,113.25,113.25,113.2,113.21,131900000.0
2007-05-31 00:00:00,113.2,113.24,113.2,113.23,77400000.0
2007-05-31 00:01:00,113.24,113.24,113.22,113.225,67900000.0
2007-05-31 00:02:00,113.24,113.24,113.235,113.235,9600000.0
2007-05-31 00:03:00,113.24,113.24,113.225,113.225,9600000.0
2007-05-31 00:04:00,113.23,113.23,113.215,113.23,33600000.0
2007-05-31 00:05:00,113.23,113.23,113.18,113.23,92800000.0
2007-05-31 00:06:00,113.23,113.23,113.225,113.23,27200000.0
2007-05-31 00:07:00,113.23,113.23,113.21,113.21,69500000.0
2007-05-31 00:08:00,113.21,113.215,113.2,113.2,181500000.0
2007-05-31 00:09:00,113.19,113.21,113.19,113.21,31100000.0
2007-05-31 00:10:00,113.21,113.21,113.2,113.21,45500000.0
2007-05-31 00:11:00,113.21,113.21,113.19,113.21,29700000.0
2007-05-31 00:12:00,113.21,113.23,113.195,113.21,141500000.0
2007-05-31 00:13:00,113.21,113.22,113.2,113.22,19900000.0
2007-05-31 00:16:00,113.22,113.22,113.21,113.21,23100000.0
2007-05-31 00:17:00,113.22,113.22,113.22,113.22,19000000.0
2007-05-31 00:18:00,113.2,113.2,113.19,113.19,71700000.0
2007-05-31 00:19:00,113.195,113.21,113.195,113.21,15600000.0
2007-05-31 00:20:00,113.2,113.2,113.2,113.2,36400000.0
2007-05-31 00:21:00,113.2,113.2,113.14,113.17,67900000.0
2007-05-31 00:22:00,113.17,113.19,113.165,113.19,19700000.0
2007-05-31 00:23:00,113.185,113.185,113.185,113.185,10000000.0
2007-05-31 00:25:00,113.19,113.19,113.18,113.18,14200000.0
2007-05-31 00:26:00,113.2,113.21,113.2,113.21,22400000.0
2007-05-31 00:27:00,113.21,113.21,113.21,113.21,1600000.0
2007-05-31 00:28:00,113.21,113.21,113.2,113.205,24300000.0
2007-05-31 00:30:00,113.22,113.22,113.22,113.22,1600000.0
2007-05-31 00:31:00,113.22,113.22,113.21,113.21,3200000.0
2007-05-31 00:32:00,113.22,113.22,113.21,113.21,19000000.0
2007-05-31 00:33:00,113.22,113.22,113.22,113.22,7300000.0
2007-05-31 00:34:00,113.22,113.24,113.2,113.23,156199999.0
2007-05-31 00:35:00,113.23,113.25,113.22,113.25,45500000.0
2007-05-31 00:36:00,113.25,113.25,113.22,113.24,57400000.0
2007-05-31 00:38:00,113.23,113.24,113.21,113.23,31400000.0
2007-05-31 00:39:00,113.23,113.24,113.23,113.24,11000000.0
2007-05-31 00:40:00,113.24,113.25,113.23,113.25,73700000.0
2007-05-31 00:42:00,113.25,113.25,113.25,113.25,17600000.0
2007-05-31 00:44:00,113.24,113.24,113.23,113.23,25200000.0
2007-05-31 00:46:00,113.24,113.25,113.24,113.24,8000000.0
2007-05-31 00:47:00,113.24,113.24,113.24,113.24,3200000.0
2007-05-31 00:51:00,113.23,113.23,113.23,113.23,37300000.0
2007-05-31 00:52:00,113.23,113.23,113.23,113.23,19000000.0
2007-05-31 00:53:00,113.23,113.23,113.2,113.2,57200000.0
2007-05-31 00:54:00,113.2,113.21,113.18,113.205,52600000.0
2007-05-31 00:55:00,113.22,113.23,113.2,113.21,93600000.0
2007-05-31 00:56:00,113.21,113.22,113.2,113.2,16000000.0
2007-05-31 00:57:00,113.19,113.2,113.18,113.2,61300000.0
2007-05-31 00:58:00,113.2,113.2,113.175,113.185,128900000.0
2007-05-31 00:59:00,113.2,113.21,113.18,113.21,27200000.0
2007-05-31 01:00:00,113.21,113.23,113.205,113.215,97800000.0
2007-05-31 01:01:00,113.21,113.21,113.18,113.185,80700000.0
2007-05-31 01:02:00,113.185,113.185,113.175,113.18,51200000.0
2007-05-31 01:04:00,113.18,113.19,113.18,113.19,104700000.0
2007-05-31 01:05:00,113.19,113.19,113.18,113.185,57600000.0
2007-05-31 01:06:00,113.185,113.185,113.185,113.185,8000000.0
2007-05-31 01:08:00,113.185,113.185,113.185,113.185,16000000.0
2007-05-31 01:09:00,113.185,113.185,113.17,113.18,19200000.0
2007-05-31 01:11:00,113.18,113.19,113.18,113.19,54600000.0
2007-05-31 01:12:00,113.185,113.19,113.18,113.19,72000000.0
2007-05-31 01:13:00,113.19,113.195,113.18,113.19,149500000.0
2007-05-31 01:14:00,113.19,113.19,113.17,113.18,177600000.0
2007-05-31 01:15:00,113.18,113.185,113.16,113.16,182900000.0
2007-05-31 01:16:00,113.165,113.18,113.165,113.18,142100000.0
2007-05-31 01:17:00,113.18,113.18,113.175,113.18,40000000.0
2007-05-31 01:18:00,113.18,113.22,113.18,113.21,48000000.0
2007-05-31 01:19:00,113.21,113.21,113.185,113.185,195900000.0
2007-05-31 01:20:00,113.185,113.19,113.18,113.19,64600000.0
2007-05-31 01:21:00,113.19,113.19,113.19,113.19,22400000.0
2007-05-31 01:22:00,113.185,113.2,113.17,113.175,99200000.0
2007-05-31 01:23:00,113.17,113.18,113.17,113.18,116800000.0
2007-05-31 01:24:00,113.18,113.21,113.175,113.21,127100000.0
2007-05-31 01:25:00,113.2,113.205,113.195,113.195,57700000.0
2007-05-31 01:26:00,113.21,113.22,113.21,113.22,21600000.0
2007-05-31 01:27:00,113.21,113.21,113.21,113.21,11200000.0
2007-05-31 01:28:00,113.21,113.21,113.2,113.21,46800000.0
2007-05-31 01:29:00,113.21,113.22,113.205,113.21,14400000.0
2007-05-31 01:30:00,113.21,113.23,113.21,113.23,135300000.0
2007-05-31 01:31:00,113.225,113.225,113.2,113.205,139300000.0
2007-05-31 01:32:00,113.205,113.21,113.19,113.205,185800000.0
2007-05-31 01:33:00,113.2,113.205,113.2,113.205,43700000.0
2007-05-31 01:35:00,113.21,113.21,113.19,113.205,87100000.0
2007-05-31 01:37:00,113.21,113.22,113.19,113.215,76100000.0
2007-05-31 01:38:00,113.21,113.215,113.21,113.215,55600000.0
2007-05-31 01:39:00,113.22,113.22,113.22,113.22,33900000.0
2007-05-31 01:40:00,113.22,113.23,113.22,113.22,58600000.0
2007-05-31 01:41:00,113.22,113.23,113.22,113.23,106400000.0
2007-05-31 01:42:00,113.225,113.225,113.2,113.2,21200000.0
2007-05-31 01:43:00,113.22,113.22,113.19,113.2,236000000.0
2007-05-31 01:44:00,113.21,113.21,113.205,113.205,16000000.0
2007-05-31 01:45:00,113.21,113.215,113.19,113.2,119100000.0
2007-05-31 01:46:00,113.2,113.21,113.18,113.18,197700000.0
2007-05-31 01:47:00,113.19,113.22,113.18,113.21,240400000.0
2007-05-31 01:48:00,113.21,113.22,113.18,113.19,259400000.0
2007-05-31 01:49:00,113.19,113.195,113.18,113.18,168500000.0
2007-05-31 01:50:00,113.18,113.21,113.16,113.195,271700000.0
2007-05-31 01:51:00,113.19,113.21,113.17,113.19,181200000.0
2007-05-31 01:52:00,113.19,113.21,113.18,113.19,196500000.0
2007-05-31 01:53:00,113.195,113.235,113.195,113.225,192600000.0
2007-05-31 01:54:00,113.225,113.23,113.225,113.23,73200000.0
2007-05-31 01:55:00,113.23,113.235,113.225,113.235,96500000.0
2007-05-31 01:56:00,113.25,113.26,113.23,113.23,171399999.0
2007-05-31 01:57:00,113.23,113.24,113.23,113.24,52400000.0
2007-05-31 01:58:00,113.24,113.24,113.22,113.23,191900000.0
2007-05-31 01:59:00,113.235,113.235,113.23,113.235,64500000.0
2007-05-31 02:00:00,113.23,113.24,113.22,113.235,127300000.0
2007-05-31 02:01:00,113.24,113.245,113.22,113.22,72700000.0
2007-05-31 02:02:00,113.245,113.255,113.245,113.25,162200000.0
2007-05-31 02:03:00,113.25,113.25,113.23,113.24,142400000.0
2007-05-31 02:04:00,113.25,113.25,113.23,113.235,292700000.0
2007-05-31 02:05:00,113.24,113.245,113.235,113.235,90600000.0
2007-05-31 02:06:00,113.23,113.235,113.2,113.2,138400000.0
2007-05-31 02:07:00,113.22,113.22,113.21,113.21,78600000.0
2007-05-31 02:08:00,113.21,113.215,113.18,113.19,204400000.0
2007-05-31 02:09:00,113.19,113.19,113.17,113.18,167400000.0
2007-05-31 02:10:00,113.18,113.18,113.17,113.17,140300000.0
2007-05-31 02:11:00,113.17,113.18,113.16,113.18,248100000.0
2007-05-31 02:12:00,113.18,113.21,113.18,113.205,272900000.0
2007-05-31 02:13:00,113.2,113.235,113.2,113.21,255000000.0
2007-05-31 02:15:00,113.22,113.22,113.165,113.19,231600000.0
2007-05-31 02:16:00,113.18,113.19,113.16,113.16,216700000.0
2007-05-31 02:17:00,113.16,113.18,113.14,113.16,232800000.0
2007-05-31 02:18:00,113.16,113.16,113.15,113.16,16000000.0
2007-05-31 02:19:00,113.16,113.17,113.145,113.145,80900000.0
2007-05-31 02:20:00,113.145,113.17,113.145,113.16,320900000.0
2007-05-31 02:21:00,113.17,113.17,113.14,113.14,181700000.0
2007-05-31 02:22:00,113.14,113.14,113.14,113.14,25400000.0
2007-05-31 02:23:00,113.15,113.15,113.13,113.15,21100000.0
2007-05-31 02:24:00,113.15,113.165,113.15,113.16,104800000.0
2007-05-31 02:25:00,113.16,113.18,113.16,113.18,206200000.0
2007-05-31 02:26:00,113.18,113.19,113.17,113.18,146900000.0
2007-05-31 02:27:00,113.18,113.18,113.16,113.16,99600000.0
2007-05-31 02:28:00,113.17,113.19,113.17,113.18,73400000.0
2007-05-31 02:29:00,113.18,113.18,113.17,113.17,39100000.0
2007-05-31 02:30:00,113.17,113.17,113.17,113.17,56300000.0
2007-05-31 02:32:00,113.17,113.17,113.15,113.16,147500000.0
2007-05-31 02:33:00,113.16,113.165,113.16,113.16,109800000.0
2007-05-31 02:34:00,113.18,113.18,113.16,113.17,48500000.0
2007-05-31 02:35:00,113.17,113.18,113.17,113.18,44900000.0
2007-05-31 02:36:00,113.18,113.2,113.18,113.2,246500000.0
2007-05-31 02:37:00,113.19,113.2,113.18,113.18,144200000.0
2007-05-31 02:38:00,113.18,113.18,113.17,113.17,166400000.0
2007-05-31 02:39:00,113.18,113.185,113.18,113.18,70700000.0
2007-05-31 02:40:00,113.18,113.18,113.16,113.175,170500000.0
2007-05-31 02:41:00,113.17,113.2,113.17,113.19,249500000.0
2007-05-31 02:42:00,113.19,113.195,113.18,113.19,146600000.0
2007-05-31 02:43:00,113.19,113.195,113.19,113.19,68500000.0
2007-05-31 02:44:00,113.19,113.21,113.19,113.21,203900000.0
2007-05-31 02:45:00,113.21,113.21,113.19,113.2,142300000.0
2007-05-31 02:46:00,113.195,113.2,113.185,113.19,108800000.0
2007-05-31 02:47:00,113.2,113.2,113.185,113.19,85200000.0
2007-05-31 02:48:00,113.2,113.2,113.19,113.19,72700000.0
2007-05-31 02:49:00,113.19,113.2,113.19,113.2,222300000.0
2007-05-31 02:50:00,113.2,113.2,113.2,113.2,59500000.0
2007-05-31 02:51:00,113.205,113.21,113.205,113.21,9600000.0
2007-05-31 02:52:00,113.21,113.21,113.2,113.2,12800000.0
2007-05-31 02:53:00,113.19,113.19,113.18,113.19,156100000.0
2007-05-31 02:54:00,113.19,113.19,113.16,113.17,340900000.0
2007-05-31 02:55:00,113.16,113.2,113.16,113.185,584900000.0
2007-05-31 02:56:00,113.18,113.2,113.17,113.2,241600000.0
2007-05-31 02:57:00,113.195,113.195,113.13,113.15,399700001.0
2007-05-31 02:58:00,113.15,113.15,113.14,113.15,384700000.0
2007-05-31 02:59:00,113.15,113.16,113.115,113.115,507699998.0
2007-05-31 03:00:00,113.14,113.16,113.12,113.15,414400000.0
2007-05-31 03:01:00,113.14,113.17,113.14,113.16,296400000.0
2007-05-31 03:02:00,113.17,113.18,113.16,113.18,146700000.0
2007-05-31 03:03:00,113.175,113.19,113.17,113.17,174500000.0
2007-05-31 03:04:00,113.165,113.17,113.15,113.165,229700000.0
2007-05-31 03:05:00,113.16,113.17,113.15,113.17,253600000.0
2007-05-31 03:06:00,113.17,113.18,113.16,113.18,302600000.0
2007-05-31 03:07:00,113.18,113.18,113.155,113.18,412999999.0
2007-05-31 03:08:00,113.19,113.19,113.15,113.17,303600000.0
2007-05-31 03:09:00,113.17,113.17,113.14,113.14,130400000.0
2007-05-31 03:10:00,113.16,113.175,113.14,113.17,223899999.0
2007-05-31 03:11:00,113.18,113.19,113.17,113.19,229400000.0
2007-05-31 03:12:00,113.185,113.2,113.185,113.2,55900000.0
2007-05-31 03:13:00,113.2,113.2,113.195,113.2,40000000.0
2007-05-31 03:14:00,113.2,113.23,113.2,113.22,110000000.0
2007-05-31 03:15:00,113.225,113.25,113.22,113.25,377200000.0
2007-05-31 03:16:00,113.25,113.275,113.24,113.27,296700000.0
2007-05-31 03:17:00,113.27,113.27,113.24,113.24,617600000.0
2007-05-31 03:18:00,113.25,113.25,113.22,113.22,166700000.0
2007-05-31 03:19:00,113.22,113.24,113.22,113.24,139500000.0
2007-05-31 03:20:00,113.24,113.25,113.22,113.225,168400000.0
2007-05-31 03:21:00,113.23,113.23,113.225,113.23,12800000.0
2007-05-31 03:22:00,113.22,113.23,113.21,113.22,151800000.0
2007-05-31 03:23:00,113.22,113.225,113.21,113.22,118000000.0
2007-05-31 03:24:00,113.22,113.24,113.21,113.22,293900000.0
2007-05-31 03:25:00,113.215,113.215,113.16,113.16,346600000.0
2007-05-31 03:26:00,113.16,113.18,113.16,113.18,223100000.0
2007-05-31 03:27:00,113.18,113.205,113.18,113.2,230100000.0
2007-05-31 03:28:00,113.2,113.205,113.2,113.2,46300000.0
2007-05-31 03:29:00,113.18,113.195,113.13,113.18,265999999.0
2007-05-31 03:30:00,113.18,113.22,113.18,113.2,339900000.0
2007-05-31 03:31:00,113.2,113.24,113.2,113.23,471599999.0
2007-05-31 03:32:00,113.23,113.23,113.21,113.21,263700000.0
2007-05-31 03:33:00,113.21,113.215,113.21,113.215,13500000.0
2007-05-31 03:34:00,113.215,113.23,113.2,113.215,209400000.0
2007-05-31 03:35:00,113.21,113.23,113.2,113.21,282900000.0
2007-05-31 03:36:00,113.21,113.21,113.19,113.19,298800000.0
2007-05-31 03:37:00,113.19,113.205,113.19,113.195,291200000.0
2007-05-31 03:38:00,113.195,113.195,113.17,113.18,230600000.0
2007-05-31 03:39:00,113.185,113.185,113.155,113.165,222000000.0
2007-05-31 03:40:00,113.165,113.17,113.15,113.16,528300000.0
2007-05-31 03:41:00,113.16,113.16,113.12,113.12,241500000.0
2007-05-31 03:42:00,113.12,113.125,113.11,113.12,118200000.0
2007-05-31 03:43:00,113.12,113.12,113.11,113.11,67000000.0
2007-05-31 03:44:00,113.115,113.145,113.105,113.14,278599999.0
2007-05-31 03:45:00,113.13,113.15,113.105,113.13,241800000.0
2007-05-31 03:46:00,113.13,113.145,113.095,113.115,470499999.0
2007-05-31 03:47:00,113.11,113.135,113.11,113.135,152900000.0
2007-05-31 03:48:00,113.14,113.155,113.14,113.14,280800000.0
2007-05-31 03:49:00,113.15,113.17,113.14,113.17,130700000.0
2007-05-31 03:50:00,113.165,113.18,113.16,113.175,216000000.0
2007-05-31 03:51:00,113.175,113.2,113.175,113.19,237300000.0
2007-05-31 03:52:00,113.19,113.19,113.19,113.19,22400000.0
2007-05-31 03:53:00,113.19,113.19,113.165,113.17,293400000.0
2007-05-31 03:54:00,113.17,113.18,113.16,113.17,116800000.0
2007-05-31 03:55:00,113.17,113.18,113.15,113.155,174400000.0
2007-05-31 03:56:00,113.16,113.16,113.15,113.15,274300000.0
2007-05-31 03:57:00,113.15,113.15,113.1,113.125,426900000.0
2007-05-31 03:58:00,113.13,113.14,113.11,113.11,570400000.0
2007-05-31 03:59:00,113.11,113.14,113.11,113.14,389200000.0
2007-05-31 04:00:00,113.135,113.14,113.12,113.13,45200000.0
2007-05-31 04:01:00,113.13,113.14,113.12,113.12,194900000.0
2007-05-31 04:02:00,113.12,113.12,113.105,113.11,267700000.0
2007-05-31 04:03:00,113.105,113.11,113.075,113.1,287099998.0
2007-05-31 04:04:00,113.095,113.1,113.085,113.09,88400000.0
2007-05-31 04:05:00,113.095,113.11,113.09,113.09,321300000.0
2007-05-31 04:06:00,113.09,113.12,113.09,113.12,319400000.0
2007-05-31 04:07:00,113.125,113.14,113.12,113.13,395700000.0
2007-05-31 04:08:00,113.14,113.15,113.125,113.15,259700000.0
2007-05-31 04:09:00,113.15,113.15,113.13,113.13,424800000.0
2007-05-31 04:10:00,113.14,113.15,113.14,113.15,451600000.0
2007-05-31 04:11:00,113.145,113.15,113.14,113.15,78900000.0
2007-05-31 04:12:00,113.16,113.16,113.15,113.15,101900000.0
2007-05-31 04:13:00,113.15,113.18,113.15,113.18,261400000.0
2007-05-31 04:14:00,113.17,113.19,113.16,113.16,329900000.0
2007-05-31 04:15:00,113.17,113.17,113.145,113.16,487799999.0
2007-05-31 04:16:00,113.16,113.17,113.16,113.16,304900000.0
2007-05-31 04:17:00,113.16,113.165,113.15,113.15,246800000.0
2007-05-31 04:18:00,113.155,113.16,113.15,113.15,194500000.0
2007-05-31 04:19:00,113.15,113.16,113.15,113.16,58100000.0
2007-05-31 04:20:00,113.16,113.17,113.15,113.15,282700000.0
2007-05-31 04:21:00,113.15,113.16,113.135,113.155,298899999.0
2007-05-31 04:22:00,113.15,113.15,113.14,113.14,87900000.0
2007-05-31 04:23:00,113.15,113.15,113.15,113.15,1600000.0
2007-05-31 04:24:00,113.15,113.15,113.13,113.14,54300000.0
2007-05-31 04:25:00,113.14,113.15,113.14,113.14,44800000.0
2007-05-31 04:26:00,113.15,113.15,113.125,113.14,189999999.0
2007-05-31 04:27:00,113.14,113.15,113.14,113.15,19900000.0
2007-05-31 04:28:00,113.15,113.15,113.13,113.15,80400000.0
2007-05-31 04:29:00,113.14,113.15,113.14,113.15,38300000.0
2007-05-31 04:30:00,113.15,113.15,113.13,113.13,150500000.0
2007-05-31 04:31:00,113.12,113.14,113.115,113.13,429299999.0
2007-05-31 04:32:00,113.13,113.14,113.115,113.13,244399998.0
2007-05-31 04:33:00,113.13,113.15,113.13,113.14,196500000.0
2007-05-31 04:34:00,113.14,113.16,113.14,113.16,327700000.0
2007-05-31 04:35:00,113.16,113.165,113.15,113.165,252700000.0
2007-05-31 04:36:00,113.165,113.165,113.15,113.15,117300000.0
2007-05-31 04:37:00,113.14,113.165,113.14,113.15,186300000.0
2007-05-31 04:38:00,113.15,113.15,113.15,113.15,42100000.0
2007-05-31 04:39:00,113.15,113.15,113.13,113.14,135200000.0
2007-05-31 04:40:00,113.14,113.155,113.13,113.15,108200000.0
2007-05-31 04:41:00,113.15,113.15,113.14,113.14,77500000.0
2007-05-31 04:42:00,113.14,113.14,113.14,113.14,39100000.0
2007-05-31 04:43:00,113.13,113.13,113.12,113.12,4800000.0
2007-05-31 04:44:00,113.14,113.14,113.14,113.14,4800000.0
2007-05-31 04:45:00,113.125,113.14,113.115,113.13,224599999.0
2007-05-31 04:46:00,113.13,113.13,113.13,113.13,44600000.0
2007-05-31 04:47:00,113.13,113.13,113.115,113.13,102699999.0
2007-05-31 04:48:00,113.13,113.14,113.13,113.14,31900000.0
2007-05-31 04:49:00,113.15,113.18,113.14,113.17,243200000.0
2007-05-31 04:50:00,113.17,113.17,113.15,113.15,220100000.0
2007-05-31 04:51:00,113.15,113.15,113.14,113.15,94000000.0
2007-05-31 04:52:00,113.15,113.15,113.14,113.14,27200000.0
2007-05-31 04:53:00,113.14,113.15,113.13,113.135,292300000.0
2007-05-31 04:54:00,113.135,113.14,113.115,113.12,251200000.0
2007-05-31 04:55:00,113.12,113.15,113.12,113.14,224600000.0
2007-05-31 04:56:00,113.14,113.14,113.13,113.13,50100000.0
2007-05-31 04:57:00,113.14,113.15,113.14,113.15,56400000.0
2007-05-31 04:58:00,113.15,113.16,113.145,113.16,40700000.0
2007-05-31 04:59:00,113.15,113.16,113.15,113.16,52600000.0
2007-05-31 05:00:00,113.16,113.16,113.16,113.16,30200000.0
2007-05-31 05:01:00,113.16,113.16,113.15,113.16,59000000.0
2007-05-31 05:02:00,113.16,113.16,113.16,113.16,32000000.0
2007-05-31 05:03:00,113.16,113.165,113.16,113.165,38400000.0
2007-05-31 05:04:00,113.165,113.175,113.165,113.17,81600000.0
2007-05-31 05:05:00,113.18,113.18,113.155,113.16,62400000.0
2007-05-31 05:06:00,113.155,113.16,113.15,113.155,105200000.0
2007-05-31 05:07:00,113.155,113.16,113.15,113.15,57800000.0
2007-05-31 05:08:00,113.15,113.165,113.15,113.16,287600000.0
2007-05-31 05:09:00,113.15,113.16,113.15,113.155,38200000.0
2007-05-31 05:10:00,113.16,113.175,113.15,113.16,257500000.0
2007-05-31 05:11:00,113.16,113.165,113.16,113.165,35100000.0
2007-05-31 05:12:00,113.165,113.17,113.16,113.165,134300000.0
2007-05-31 05:13:00,113.16,113.165,113.16,113.165,49600000.0
2007-05-31 05:14:00,113.17,113.18,113.15,113.17,133400000.0
2007-05-31 05:15:00,113.18,113.21,113.18,113.2,212700000.0
2007-05-31 05:16:00,113.2,113.21,113.19,113.21,52800000.0
2007-05-31 05:18:00,113.21,113.21,113.2,113.2,38400000.0
2007-05-31 05:19:00,113.18,113.21,113.18,113.18,148300000.0
2007-05-31 05:20:00,113.19,113.19,113.17,113.185,107400000.0
2007-05-31 05:21:00,113.185,113.185,113.18,113.18,30400000.0
2007-05-31 05:22:00,113.19,113.19,113.18,113.18,16100000.0
2007-05-31 05:23:00,113.18,113.2,113.18,113.2,36800000.0
2007-05-31 05:24:00,113.2,113.2,113.2,113.2,1600000.0
2007-05-31 05:25:00,113.2,113.21,113.195,113.2,174900000.0
2007-05-31 05:28:00,113.2,113.2,113.18,113.2,314300000.0
2007-05-31 05:29:00,113.2,113.2,113.19,113.195,260800000.0
2007-05-31 05:30:00,113.2,113.2,113.19,113.19,77800000.0
2007-05-31 05:31:00,113.2,113.2,113.18,113.19,81400000.0
2007-05-31 05:37:00,113.19,113.19,113.165,113.18,252299998.0
2007-05-31 05:38:00,113.18,113.19,113.18,113.185,199600000.0
2007-05-31 05:41:00,113.19,113.19,113.19,113.19,11200000.0
2007-05-31 05:42:00,113.19,113.19,113.185,113.185,24000000.0
2007-05-31 05:43:00,113.18,113.19,113.18,113.19,28800000.0
2007-05-31 05:46:00,113.19,113.19,113.19,113.19,11200000.0
2007-05-31 05:52:00,113.19,113.19,113.18,113.19,123200000.0
2007-05-31 05:53:00,113.19,113.195,113.17,113.185,306900000.0
2007-05-31 05:54:00,113.18,113.19,113.17,113.19,165500000.0
2007-05-31 05:55:00,113.19,113.19,113.17,113.18,261400000.0
2007-05-31 05:58:00,113.19,113.195,113.19,113.19,35200000.0
2007-05-31 05:59:00,113.195,113.2,113.18,113.19,195800000.0
2007-05-31 06:00:00,113.2,113.2,113.2,113.2,57600000.0
2007-05-31 06:02:00,113.2,113.2,113.2,113.2,76800000.0
2007-05-31 06:03:00,113.2,113.2,113.19,113.19,73300000.0
2007-05-31 06:04:00,113.2,113.21,113.2,113.2,92800000.0
2007-05-31 06:05:00,113.2,113.2,113.19,113.2,166400000.0
2007-05-31 06:06:00,113.2,113.21,113.19,113.2,163400000.0
2007-05-31 06:07:00,113.19,113.2,113.19,113.2,143800000.0
2007-05-31 06:08:00,113.205,113.21,113.19,113.21,143800000.0
2007-05-31 06:09:00,113.21,113.21,113.2,113.21,95800000.0
2007-05-31 06:10:00,113.21,113.21,113.18,113.2,250900000.0
2007-05-31 06:11:00,113.2,113.2,113.19,113.19,116700000.0
2007-05-31 06:12:00,113.19,113.19,113.19,113.19,1600000.0
2007-05-31 06:17:00,113.185,113.19,113.18,113.18,233600000.0
2007-05-31 06:18:00,113.18,113.19,113.18,113.19,91200000.0
2007-05-31 06:19:00,113.19,113.2,113.18,113.2,33400000.0
2007-05-31 06:20:00,113.2,113.2,113.185,113.19,29400000.0
2007-05-31 06:21:00,113.17,113.19,113.17,113.19,5500000.0
2007-05-31 06:23:00,113.19,113.19,113.19,113.19,14400000.0
2007-05-31 06:24:00,113.19,113.2,113.17,113.19,97900000.0
2007-05-31 06:25:00,113.17,113.19,113.16,113.19,91600000.0
2007-05-31 06:26:00,113.185,113.185,113.18,113.18,38400000.0
2007-05-31 06:27:00,113.18,113.19,113.18,113.18,43200000.0
2007-05-31 06:28:00,113.18,113.18,113.17,113.18,45500000.0
2007-05-31 06:29:00,113.185,113.185,113.18,113.18,28800000.0
2007-05-31 06:30:00,113.18,113.18,113.17,113.17,94900000.0
2007-05-31 06:31:00,113.18,113.18,113.17,113.17,161700000.0
2007-05-31 06:32:00,113.18,113.18,113.17,113.18,63600000.0
2007-05-31 06:33:00,113.18,113.18,113.18,113.18,22400000.0
2007-05-31 06:34:00,113.18,113.18,113.17,113.17,19200000.0
2007-05-31 06:36:00,113.17,113.2,113.17,113.2,31800000.0
2007-05-31 06:37:00,113.195,113.2,113.19,113.19,156700000.0
2007-05-31 06:38:00,113.19,113.2,113.19,113.19,132200000.0
2007-05-31 06:39:00,113.19,113.19,113.19,113.19,14400000.0
2007-05-31 06:40:00,113.19,113.2,113.19,113.2,40500000.0
2007-05-31 06:41:00,113.19,113.2,113.19,113.2,42100000.0
2007-05-31 06:42:00,113.2,113.2,113.18,113.19,46100000.0
2007-05-31 06:43:00,113.18,113.195,113.18,113.195,158800000.0
2007-05-31 06:44:00,113.195,113.2,113.19,113.19,26300000.0
2007-05-31 06:45:00,113.185,113.185,113.18,113.18,67500000.0
2007-05-31 06:46:00,113.19,113.19,113.19,113.19,27500000.0
2007-05-31 06:47:00,113.19,113.19,113.18,113.18,84200000.0
2007-05-31 06:48:00,113.18,113.19,113.18,113.185,92900000.0
2007-05-31 06:49:00,113.185,113.19,113.18,113.185,126500000.0
2007-05-31 06:50:00,113.19,113.19,113.18,113.19,260000000.0
2007-05-31 06:51:00,113.19,113.2,113.18,113.18,63100000.0
2007-05-31 06:52:00,113.18,113.19,113.175,113.18,236800000.0
2007-05-31 06:53:00,113.19,113.19,113.18,113.18,62000000.0
2007-05-31 06:54:00,113.185,113.2,113.17,113.18,260800000.0
2007-05-31 06:55:00,113.195,113.205,113.19,113.19,271700000.0
2007-05-31 06:56:00,113.2,113.2,113.195,113.2,88800000.0
2007-05-31 06:57:00,113.2,113.205,113.2,113.205,21500000.0
2007-05-31 06:58:00,113.2,113.205,113.2,113.205,19900000.0
2007-05-31 06:59:00,113.205,113.205,113.205,113.205,24000000.0
2007-05-31 07:00:00,113.19,113.22,113.19,113.215,246400000.0
2007-05-31 07:01:00,113.215,113.225,113.215,113.215,341500000.0
2007-05-31 07:02:00,113.22,113.225,113.21,113.22,162400000.0
2007-05-31 07:03:00,113.22,113.25,113.21,113.23,112300000.0
2007-05-31 07:04:00,113.225,113.225,113.205,113.205,169499999.0
2007-05-31 07:05:00,113.23,113.24,113.23,113.24,205500000.0
2007-05-31 07:06:00,113.24,113.25,113.23,113.24,201000000.0
2007-05-31 07:07:00,113.25,113.25,113.24,113.24,57300000.0
2007-05-31 07:08:00,113.24,113.24,113.2,113.225,189700000.0
2007-05-31 07:09:00,113.225,113.225,113.17,113.18,173400000.0
2007-05-31 07:10:00,113.18,113.18,113.17,113.18,68000000.0
2007-05-31 07:11:00,113.17,113.17,113.16,113.17,67000000.0
2007-05-31 07:12:00,113.16,113.17,113.16,113.16,65900000.0
2007-05-31 07:13:00,113.165,113.17,113.15,113.155,162400000.0
2007-05-31 07:14:00,113.17,113.19,113.14,113.18,127300000.0
2007-05-31 07:15:00,113.18,113.18,113.125,113.145,215200000.0
2007-05-31 07:16:00,113.18,113.185,113.145,113.17,100800000.0
2007-05-31 07:17:00,113.18,113.19,113.16,113.165,182800000.0
2007-05-31 07:18:00,113.17,113.18,113.165,113.17,70800000.0
2007-05-31 07:19:00,113.18,113.18,113.18,113.18,3200000.0
2007-05-31 07:20:00,113.18,113.2,113.16,113.2,156200000.0
2007-05-31 07:21:00,113.2,113.2,113.19,113.19,60600000.0
2007-05-31 07:22:00,113.19,113.19,113.175,113.18,16000000.0
2007-05-31 07:23:00,113.18,113.19,113.18,113.19,3200000.0
2007-05-31 07:24:00,113.19,113.2,113.17,113.2,58800000.0
2007-05-31 07:25:00,113.2,113.22,113.2,113.21,47900000.0
2007-05-31 07:26:00,113.21,113.22,113.185,113.2,113200000.0
2007-05-31 07:27:00,113.2,113.22,113.16,113.2,165400000.0
2007-05-31 07:28:00,113.205,113.21,113.19,113.21,109300000.0
2007-05-31 07:29:00,113.21,113.21,113.2,113.2,112500000.0
2007-05-31 07:31:00,113.22,113.26,113.2,113.23,266800000.0
2007-05-31 07:32:00,113.23,113.25,113.23,113.23,361300000.0
2007-05-31 07:33:00,113.23,113.25,113.23,113.24,190000000.0
2007-05-31 07:34:00,113.24,113.24,113.23,113.23,148400000.0
2007-05-31 07:35:00,113.23,113.24,113.21,113.24,229900000.0
2007-05-31 07:36:00,113.25,113.25,113.25,113.25,3200000.0
2007-05-31 07:37:00,113.25,113.25,113.23,113.245,97100000.0
2007-05-31 07:38:00,113.23,113.25,113.23,113.24,133000000.0
2007-05-31 07:39:00,113.24,113.24,113.22,113.23,77500000.0
2007-05-31 07:40:00,113.23,113.23,113.21,113.23,158100000.0
2007-05-31 07:41:00,113.22,113.23,113.19,113.21,186300000.0
2007-05-31 07:42:00,113.21,113.22,113.21,113.21,77500000.0
2007-05-31 07:43:00,113.21,113.23,113.19,113.23,115900000.0
2007-05-31 07:44:00,113.23,113.23,113.19,113.22,158900000.0
2007-05-31 07:45:00,113.22,113.23,113.195,113.21,195100000.0
2007-05-31 07:46:00,113.19,113.2,113.155,113.195,240800000.0
2007-05-31 07:47:00,113.195,113.2,113.195,113.2,140200000.0
2007-05-31 07:48:00,113.2,113.22,113.2,113.22,309600000.0
2007-05-31 07:49:00,113.225,113.23,113.22,113.23,342000000.0
2007-05-31 07:50:00,113.23,113.235,113.23,113.23,33600000.0
2007-05-31 07:51:00,113.23,113.245,113.22,113.245,118000000.0
2007-05-31 07:52:00,113.245,113.26,113.235,113.26,150900000.0
2007-05-31 07:53:00,113.26,113.27,113.26,113.265,81600000.0
2007-05-31 07:54:00,113.265,113.27,113.26,113.26,55800000.0
2007-05-31 07:55:00,113.26,113.26,113.23,113.245,475400000.0
2007-05-31 07:56:00,113.24,113.26,113.24,113.26,172200000.0
2007-05-31 07:57:00,113.255,113.29,113.25,113.285,185300000.0
2007-05-31 07:58:00,113.28,113.29,113.28,113.28,174300000.0
2007-05-31 07:59:00,113.28,113.3,113.28,113.3,219600000.0
2007-05-31 08:00:00,113.31,113.31,113.28,113.29,314500000.0
2007-05-31 08:01:00,113.29,113.31,113.275,113.275,204900000.0
2007-05-31 08:02:00,113.275,113.28,113.22,113.23,572600000.0
2007-05-31 08:03:00,113.25,113.26,113.22,113.23,206500000.0
2007-05-31 08:04:00,113.24,113.275,113.22,113.26,319700000.0
2007-05-31 08:05:00,113.26,113.3,113.25,113.29,422800000.0
2007-05-31 08:06:00,113.31,113.31,113.28,113.29,352500000.0
2007-05-31 08:07:00,113.3,113.38,113.265,113.38,631700000.0
2007-05-31 08:08:00,113.38,113.39,113.34,113.34,383800000.0
2007-05-31 08:09:00,113.345,113.38,113.34,113.36,517100000.0
2007-05-31 08:10:00,113.36,113.37,113.35,113.36,164400000.0
2007-05-31 08:11:00,113.36,113.36,113.32,113.33,297200000.0
2007-05-31 08:12:00,113.33,113.36,113.33,113.36,129300000.0
2007-05-31 08:13:00,113.35,113.35,113.35,113.35,46000000.0
2007-05-31 08:14:00,113.345,113.36,113.34,113.35,195800000.0
2007-05-31 08:15:00,113.35,113.35,113.31,113.33,217500000.0
2007-05-31 08:16:00,113.33,113.35,113.31,113.35,125100000.0
2007-05-31 08:17:00,113.35,113.37,113.34,113.345,124000000.0
2007-05-31 08:18:00,113.34,113.36,113.33,113.345,114800000.0
2007-05-31 08:19:00,113.34,113.36,113.33,113.36,77400000.0
2007-05-31 08:20:00,113.36,113.36,113.35,113.35,28800000.0
2007-05-31 08:21:00,113.34,113.37,113.34,113.36,193500000.0
2007-05-31 08:22:00,113.365,113.365,113.33,113.345,321200000.0
2007-05-31 08:23:00,113.345,113.36,113.34,113.36,35800000.0
2007-05-31 08:24:00,113.37,113.41,113.36,113.4,271200000.0
2007-05-31 08:25:00,113.4,113.42,113.38,113.385,315100000.0
2007-05-31 08:26:00,113.38,113.4,113.36,113.39,219700000.0
2007-05-31 08:27:00,113.39,113.41,113.37,113.4,241800000.0
2007-05-31 08:28:00,113.4,113.42,113.4,113.41,102400000.0
2007-05-31 08:29:00,113.42,113.42,113.355,113.41,150400000.0
2007-05-31 08:30:00,113.41,113.44,113.37,113.42,227000000.0
2007-05-31 08:31:00,113.43,113.45,113.405,113.45,232499999.0
2007-05-31 08:32:00,113.435,113.45,113.4,113.4,197699999.0
2007-05-31 08:33:00,113.41,113.41,113.37,113.37,466299999.0
2007-05-31 08:34:00,113.37,113.38,113.37,113.37,407400000.0
2007-05-31 08:35:00,113.37,113.4,113.365,113.4,131900000.0
2007-05-31 08:36:00,113.4,113.41,113.4,113.4,89099999.0
2007-05-31 08:37:00,113.395,113.42,113.355,113.42,413999999.0
2007-05-31 08:38:00,113.415,113.44,113.37,113.415,385799995.0
2007-05-31 08:39:00,113.41,113.43,113.39,113.42,189900000.0
2007-05-31 08:40:00,113.42,113.44,113.41,113.42,95400000.0
2007-05-31 08:41:00,113.42,113.48,113.37,113.45,340099999.0
2007-05-31 08:42:00,113.45,113.46,113.43,113.45,480299996.0
2007-05-31 08:43:00,113.45,113.5,113.45,113.47,195399999.0
2007-05-31 08:44:00,113.47,113.48,113.47,113.47,123700000.0
2007-05-31 08:45:00,113.47,113.49,113.44,113.45,463099998.0
2007-05-31 08:46:00,113.45,113.45,113.42,113.44,260999998.0
2007-05-31 08:47:00,113.42,113.44,113.41,113.44,192999999.0
2007-05-31 08:48:00,113.44,113.44,113.42,113.42,196500001.0
2007-05-31 08:49:00,113.42,113.43,113.42,113.43,137600000.0
2007-05-31 08:50:00,113.43,113.43,113.4,113.41,215300000.0
2007-05-31 08:51:00,113.41,113.41,113.39,113.41,153300000.0
2007-05-31 08:52:00,113.41,113.42,113.4,113.4,180600000.0
2007-05-31 08:53:00,113.41,113.42,113.4,113.41,54100000.0
2007-05-31 08:54:00,113.4,113.41,113.385,113.4,268800001.0
2007-05-31 08:55:00,113.41,113.42,113.39,113.42,125400001.0
2007-05-31 08:56:00,113.4,113.43,113.4,113.43,107800000.0
2007-05-31 08:57:00,113.42,113.43,113.415,113.42,197899999.0
2007-05-31 08:58:00,113.42,113.44,113.42,113.44,82700000.0
2007-05-31 08:59:00,113.43,113.46,113.4,113.43,332600000.0
2007-05-31 09:00:00,113.44,113.45,113.41,113.44,269199998.0
2007-05-31 09:01:00,113.44,113.44,113.39,113.43,371799997.0
2007-05-31 09:02:00,113.43,113.44,113.4,113.42,441799996.0
2007-05-31 09:03:00,113.42,113.42,113.35,113.35,333100000.0
2007-05-31 09:04:00,113.35,113.38,113.34,113.37,320399998.0
2007-05-31 09:05:00,113.36,113.38,113.33,113.35,340599998.0
2007-05-31 09:06:00,113.35,113.37,113.34,113.36,128100000.0
2007-05-31 09:07:00,113.35,113.36,113.325,113.33,163300000.0
2007-05-31 09:08:00,113.33,113.36,113.32,113.35,194500000.0
2007-05-31 09:09:00,113.35,113.35,113.33,113.34,171400002.0
2007-05-31 09:10:00,113.34,113.34,113.315,113.33,283500000.0
2007-05-31 09:11:00,113.34,113.34,113.29,113.29,348700001.0
2007-05-31 09:12:00,113.29,113.31,113.28,113.3,77600000.0
2007-05-31 09:13:00,113.3,113.32,113.29,113.3,210900000.0
2007-05-31 09:14:00,113.29,113.29,113.24,113.26,125700000.0
2007-05-31 09:15:00,113.27,113.3,113.26,113.29,425700002.0
2007-05-31 09:16:00,113.29,113.33,113.29,113.33,133600000.0
2007-05-31 09:17:00,113.315,113.34,113.31,113.33,245099999.0
2007-05-31 09:18:00,113.33,113.4,113.33,113.4,360900000.0
2007-05-31 09:19:00,113.385,113.39,113.365,113.38,312700000.0
2007-05-31 09:20:00,113.38,113.38,113.345,113.345,245100000.0
2007-05-31 09:21:00,113.35,113.36,113.305,113.335,356400003.0
2007-05-31 09:22:00,113.34,113.34,113.3,113.325,539600002.0
2007-05-31 09:23:00,113.325,113.35,113.3,113.34,196400002.0
2007-05-31 09:24:00,113.34,113.35,113.285,113.3,376000002.0
2007-05-31 09:25:00,113.31,113.34,113.29,113.335,737500000.0
2007-05-31 09:26:00,113.33,113.345,113.33,113.33,60800001.0
2007-05-31 09:27:00,113.34,113.36,113.32,113.355,139299999.0
2007-05-31 09:28:00,113.355,113.355,113.33,113.335,179900001.0
2007-05-31 09:29:00,113.34,113.34,113.33,113.33,112700001.0
2007-05-31 09:30:00,113.34,113.34,113.32,113.32,436400000.0
2007-05-31 09:31:00,113.32,113.33,113.31,113.33,185600000.0
2007-05-31 09:32:00,113.33,113.33,113.29,113.32,496699999.0
2007-05-31 09:33:00,113.32,113.33,113.31,113.33,314499997.0
2007-05-31 09:34:00,113.33,113.33,113.3,113.3,196400000.0
2007-05-31 09:35:00,113.3,113.33,113.3,113.33,147999997.0
2007-05-31 09:36:00,113.315,113.33,113.31,113.33,175599999.0
2007-05-31 09:37:00,113.32,113.32,113.295,113.31,396499995.0
2007-05-31 09:38:00,113.31,113.31,113.295,113.295,328900000.0
2007-05-31 09:39:00,113.29,113.32,113.29,113.31,384699999.0
2007-05-31 09:40:00,113.31,113.35,113.31,113.35,253500000.0
2007-05-31 09:41:00,113.36,113.36,113.34,113.35,188900000.0
2007-05-31 09:42:00,113.36,113.37,113.35,113.37,122100000.0
2007-05-31 09:44:00,113.37,113.37,113.36,113.365,266200001.0
2007-05-31 09:45:00,113.36,113.37,113.36,113.36,179500000.0
2007-05-31 09:46:00,113.37,113.37,113.35,113.35,233300000.0
2007-05-31 09:47:00,113.35,113.39,113.345,113.38,614199985.0
2007-05-31 09:48:00,113.38,113.4,113.36,113.37,326400000.0
2007-05-31 09:49:00,113.36,113.38,113.36,113.37,79300000.0
2007-05-31 09:50:00,113.39,113.39,113.36,113.38,200600001.0
2007-05-31 09:51:00,113.38,113.38,113.36,113.36,149300000.0
2007-05-31 09:52:00,113.36,113.38,113.35,113.36,196900005.0
2007-05-31 09:53:00,113.38,113.38,113.36,113.37,100300000.0
2007-05-31 09:54:00,113.37,113.38,113.36,113.37,27600000.0
2007-05-31 09:55:00,113.36,113.37,113.36,113.36,78000000.0
2007-05-31 09:56:00,113.36,113.37,113.35,113.36,140100002.0
2007-05-31 09:57:00,113.345,113.37,113.345,113.36,68400000.0
2007-05-31 09:58:00,113.35,113.36,113.35,113.36,23900001.0
2007-05-31 09:59:00,113.35,113.355,113.32,113.34,248200001.0
2007-05-31 10:00:00,113.35,113.355,113.315,113.345,150100006.0
2007-05-31 10:01:00,113.355,113.38,113.355,113.37,158999999.0
2007-05-31 10:02:00,113.37,113.37,113.365,113.37,62000001.0
2007-05-31 10:03:00,113.38,113.38,113.37,113.37,35000000.0
2007-05-31 10:04:00,113.36,113.37,113.36,113.37,242000000.0
2007-05-31 10:05:00,113.37,113.41,113.37,113.41,648999996.0
2007-05-31 10:06:00,113.42,113.46,113.41,113.45,580299995.0
2007-05-31 10:07:00,113.44,113.46,113.435,113.45,225800001.0
2007-05-31 10:08:00,113.44,113.46,113.43,113.455,444900001.0
2007-05-31 10:09:00,113.455,113.46,113.435,113.45,409199995.0
2007-05-31 10:10:00,113.45,113.45,113.4,113.44,268799999.0
2007-05-31 10:11:00,113.435,113.45,113.425,113.45,223300003.0
2007-05-31 10:12:00,113.45,113.45,113.44,113.44,213800002.0
2007-05-31 10:13:00,113.45,113.46,113.435,113.44,329399997.0
2007-05-31 10:14:00,113.44,113.45,113.43,113.44,122200000.0
2007-05-31 10:15:00,113.44,113.44,113.43,113.43,361100000.0
2007-05-31 10:16:00,113.435,113.475,113.42,113.47,363399998.0
2007-05-31 10:17:00,113.47,113.48,113.47,113.475,214200000.0
2007-05-31 10:18:00,113.48,113.49,113.47,113.48,165200002.0
2007-05-31 10:19:00,113.49,113.505,113.475,113.505,230800000.0
2007-05-31 10:20:00,113.505,113.52,113.49,113.5,238399996.0
2007-05-31 10:21:00,113.51,113.63,113.495,113.605,877999977.0
2007-05-31 10:22:00,113.605,113.605,113.57,113.575,269799998.0
2007-05-31 10:23:00,113.575,113.6,113.56,113.56,357999998.0
2007-05-31 10:24:00,113.57,113.575,113.52,113.52,180200002.0
2007-05-31 10:25:00,113.55,113.55,113.505,113.53,119099999.0
2007-05-31 10:26:00,113.54,113.55,113.53,113.535,144500000.0
2007-05-31 10:27:00,113.54,113.56,113.53,113.55,229600000.0
2007-05-31 10:28:00,113.55,113.57,113.53,113.54,143300000.0
2007-05-31 10:29:00,113.54,113.56,113.465,113.55,583599991.0
2007-05-31 10:30:00,113.53,113.55,113.47,113.52,91000000.0
2007-05-31 10:31:00,113.52,113.53,113.505,113.51,104100000.0
2007-05-31 10:32:00,113.51,113.55,113.51,113.55,405799998.0
2007-05-31 10:33:00,113.55,113.55,113.54,113.54,12800000.0
2007-05-31 10:34:00,113.51,113.55,113.48,113.5,458799992.0
2007-05-31 10:35:00,113.51,113.52,113.47,113.51,366300001.0
2007-05-31 10:36:00,113.51,113.51,113.47,113.51,108900000.0
2007-05-31 10:37:00,113.51,113.51,113.47,113.5,213200000.0
2007-05-31 10:38:00,113.5,113.51,113.49,113.49,86100000.0
2007-05-31 10:39:00,113.49,113.49,113.465,113.48,116199999.0
2007-05-31 10:40:00,113.49,113.49,113.47,113.48,74800000.0
2007-05-31 10:41:00,113.48,113.51,113.47,113.5,197300000.0
2007-05-31 10:42:00,113.51,113.52,113.505,113.51,27100000.0
2007-05-31 10:43:00,113.5,113.52,113.48,113.52,106700000.0
2007-05-31 10:44:00,113.51,113.52,113.51,113.52,22300000.0
2007-05-31 10:45:00,113.51,113.52,113.5,113.51,270899995.0
2007-05-31 10:46:00,113.51,113.52,113.48,113.52,160500000.0
2007-05-31 10:47:00,113.52,113.53,113.505,113.52,35200000.0
2007-05-31 10:48:00,113.52,113.62,113.515,113.62,345400000.0
2007-05-31 10:49:00,113.58,113.61,113.55,113.57,790699996.0
2007-05-31 10:50:00,113.57,113.585,113.54,113.55,487999998.0
2007-05-31 10:51:00,113.54,113.59,113.54,113.59,299600000.0
2007-05-31 10:52:00,113.59,113.6,113.56,113.57,55800001.0
2007-05-31 10:53:00,113.57,113.6,113.56,113.59,397900002.0
2007-05-31 10:54:00,113.59,113.59,113.55,113.57,595099999.0
2007-05-31 10:55:00,113.57,113.57,113.555,113.57,412999991.0
2007-05-31 10:56:00,113.57,113.58,113.555,113.565,267299998.0
2007-05-31 10:57:00,113.58,113.58,113.57,113.57,200199998.0
2007-05-31 10:58:00,113.56,113.56,113.54,113.55,418099999.0
2007-05-31 10:59:00,113.55,113.56,113.54,113.56,108700000.0
2007-05-31 11:00:00,113.54,113.54,113.51,113.53,162100000.0
2007-05-31 11:01:00,113.54,113.56,113.53,113.55,203400000.0
2007-05-31 11:02:00,113.55,113.55,113.55,113.55,3000000.0
2007-05-31 11:03:00,113.55,113.56,113.55,113.56,26900000.0
2007-05-31 11:04:00,113.56,113.56,113.54,113.54,239099998.0
2007-05-31 11:05:00,113.54,113.56,113.54,113.54,232800000.0
2007-05-31 11:06:00,113.56,113.56,113.55,113.55,204300000.0
2007-05-31 11:07:00,113.55,113.57,113.535,113.545,578999992.0
2007-05-31 11:08:00,113.57,113.57,113.57,113.57,12700000.0
2007-05-31 11:09:00,113.57,113.57,113.55,113.55,152800000.0
2007-05-31 11:10:00,113.56,113.58,113.56,113.58,308499997.0
2007-05-31 11:11:00,113.59,113.6,113.585,113.585,43000000.0
2007-05-31 11:12:00,113.6,113.6,113.59,113.59,22300000.0
2007-05-31 11:13:00,113.58,113.59,113.53,113.54,538299999.0
2007-05-31 11:14:00,113.54,113.55,113.54,113.54,179800000.0
2007-05-31 11:15:00,113.54,113.54,113.48,113.48,301699999.0
2007-05-31 11:16:00,113.5,113.5,113.46,113.475,190100000.0
2007-05-31 11:17:00,113.47,113.49,113.46,113.49,174500000.0
2007-05-31 11:18:00,113.49,113.5,113.47,113.49,232400000.0
2007-05-31 11:19:00,113.49,113.5,113.49,113.49,60600000.0
2007-05-31 11:20:00,113.49,113.51,113.48,113.48,262399999.0
2007-05-31 11:21:00,113.48,113.5,113.48,113.49,83200000.0
2007-05-31 11:22:00,113.49,113.52,113.485,113.52,247700000.0
2007-05-31 11:23:00,113.52,113.53,113.515,113.52,150400000.0
2007-05-31 11:24:00,113.51,113.51,113.47,113.48,264300000.0
2007-05-31 11:25:00,113.48,113.5,113.44,113.44,330299998.0
2007-05-31 11:26:00,113.44,113.46,113.44,113.46,105900000.0
2007-05-31 11:27:00,113.46,113.48,113.46,113.48,270900001.0
2007-05-31 11:28:00,113.47,113.525,113.47,113.49,543699996.0
2007-05-31 11:29:00,113.5,113.5,113.48,113.5,384999999.0
2007-05-31 11:30:00,113.5,113.53,113.5,113.53,660199997.0
2007-05-31 11:31:00,113.53,113.53,113.52,113.52,554499998.0
2007-05-31 11:33:00,113.52,113.52,113.51,113.52,260899998.0
2007-05-31 11:34:00,113.52,113.53,113.49,113.53,130800000.0
2007-05-31 11:35:00,113.53,113.53,113.52,113.52,16000000.0
2007-05-31 11:37:00,113.51,113.52,113.49,113.52,587500001.0
2007-05-31 11:38:00,113.515,113.53,113.51,113.52,504599997.0
2007-05-31 11:39:00,113.52,113.53,113.505,113.505,637099992.0
2007-05-31 11:40:00,113.515,113.52,113.495,113.52,348299998.0
2007-05-31 11:41:00,113.52,113.52,113.51,113.51,732699999.0
2007-05-31 11:42:00,113.51,113.53,113.5,113.51,426900000.0
2007-05-31 11:43:00,113.5,113.52,113.5,113.5,282499996.0
2007-05-31 11:44:00,113.51,113.52,113.495,113.51,451299997.0
2007-05-31 11:45:00,113.51,113.515,113.475,113.51,576899995.0
2007-05-31 11:46:00,113.51,113.51,113.49,113.5,361399999.0
2007-05-31 11:47:00,113.505,113.505,113.495,113.5,224500000.0
2007-05-31 11:48:00,113.505,113.505,113.495,113.5,278700000.0
2007-05-31 11:49:00,113.505,113.54,113.5,113.53,206999999.0
2007-05-31 11:50:00,113.53,113.54,113.53,113.54,47700000.0
2007-05-31 11:51:00,113.54,113.55,113.54,113.54,67100000.0
2007-05-31 11:52:00,113.54,113.57,113.53,113.56,248299999.0
2007-05-31 11:53:00,113.56,113.59,113.56,113.57,242400000.0
2007-05-31 11:54:00,113.57,113.59,113.54,113.555,297999999.0
2007-05-31 11:55:00,113.58,113.6,113.555,113.57,333999999.0
2007-05-31 11:56:00,113.59,113.59,113.56,113.57,192100001.0
2007-05-31 11:57:00,113.56,113.62,113.56,113.62,185099996.0
2007-05-31 11:58:00,113.62,113.69,113.615,113.66,915599994.0
2007-05-31 11:59:00,113.67,113.68,113.64,113.67,448200002.0
2007-05-31 12:00:00,113.67,113.67,113.62,113.63,542800002.0
2007-05-31 12:01:00,113.63,113.65,113.625,113.64,687800000.0
2007-05-31 12:02:00,113.63,113.65,113.59,113.63,332999998.0
2007-05-31 12:03:00,113.63,113.63,113.59,113.61,192899999.0
2007-05-31 12:04:00,113.61,113.62,113.595,113.6,134099997.0
2007-05-31 12:05:00,113.585,113.63,113.585,113.61,107100000.0
2007-05-31 12:06:00,113.61,113.62,113.57,113.61,81300000.0
2007-05-31 12:07:00,113.61,113.61,113.58,113.59,145800001.0
2007-05-31 12:08:00,113.59,113.6,113.52,113.55,451699999.0
2007-05-31 12:09:00,113.55,113.57,113.55,113.57,301100002.0
2007-05-31 12:10:00,113.565,113.575,113.55,113.565,194300000.0
2007-05-31 12:11:00,113.57,113.59,113.57,113.58,481000000.0
2007-05-31 12:12:00,113.58,113.58,113.56,113.56,313699995.0
2007-05-31 12:13:00,113.57,113.57,113.57,113.57,101400000.0
2007-05-31 12:14:00,113.565,113.565,113.54,113.54,124300000.0
2007-05-31 12:15:00,113.56,113.57,113.54,113.54,42800000.0
2007-05-31 12:16:00,113.54,113.57,113.54,113.565,105200000.0
2007-05-31 12:17:00,113.54,113.59,113.54,113.59,213300000.0
2007-05-31 12:18:00,113.59,113.595,113.57,113.59,163100000.0
2007-05-31 12:19:00,113.59,113.65,113.55,113.6,495899998.0
2007-05-31 12:20:00,113.6,113.61,113.56,113.56,132800000.0
2007-05-31 12:21:00,113.57,113.6,113.55,113.59,169399999.0
2007-05-31 12:22:00,113.59,113.61,113.59,113.61,134000000.0
2007-05-31 12:23:00,113.61,113.63,113.59,113.62,275799999.0
2007-05-31 12:24:00,113.64,113.65,113.63,113.64,278899999.0
2007-05-31 12:25:00,113.64,113.65,113.635,113.65,109900000.0
2007-05-31 12:26:00,113.64,113.65,113.625,113.64,134099999.0
2007-05-31 12:27:00,113.64,113.64,113.63,113.64,98900000.0
2007-05-31 12:28:00,113.625,113.65,113.61,113.63,328100006.0
2007-05-31 12:29:00,113.63,113.63,113.6,113.62,199299999.0
2007-05-31 12:30:00,113.6,113.62,113.6,113.62,36700000.0
2007-05-31 12:31:00,113.62,113.62,113.6,113.62,31900000.0
2007-05-31 12:32:00,113.61,113.62,113.595,113.61,25600000.0
2007-05-31 12:33:00,113.61,113.65,113.6,113.64,407399998.0
2007-05-31 12:34:00,113.65,113.67,113.63,113.66,319899999.0
2007-05-31 12:35:00,113.645,113.68,113.645,113.65,275600000.0
2007-05-31 12:36:00,113.65,113.66,113.62,113.64,456699997.0
2007-05-31 12:37:00,113.64,113.7,113.64,113.68,492199993.0
2007-05-31 12:38:00,113.68,113.71,113.68,113.69,289999990.0
2007-05-31 12:39:00,113.69,113.69,113.68,113.69,35099999.0
2007-05-31 12:40:00,113.69,113.69,113.68,113.68,84700000.0
2007-05-31 12:41:00,113.68,113.68,113.655,113.67,177000000.0
2007-05-31 12:42:00,113.67,113.68,113.65,113.65,301099999.0
2007-05-31 12:43:00,113.65,113.65,113.64,113.645,189099999.0
2007-05-31 12:44:00,113.645,113.65,113.615,113.64,334999998.0
2007-05-31 12:45:00,113.65,113.67,113.635,113.67,264599997.0
2007-05-31 12:46:00,113.68,113.71,113.67,113.67,387300001.0
2007-05-31 12:47:00,113.68,113.69,113.66,113.68,146799999.0
2007-05-31 12:48:00,113.68,113.69,113.67,113.67,112900000.0
2007-05-31 12:49:00,113.67,113.68,113.66,113.66,340999996.0
2007-05-31 12:50:00,113.66,113.68,113.66,113.68,183500000.0
2007-05-31 12:51:00,113.68,113.68,113.67,113.68,103700000.0
2007-05-31 12:52:00,113.68,113.69,113.67,113.67,108600000.0
2007-05-31 12:53:00,113.665,113.69,113.65,113.67,474999995.0
2007-05-31 12:54:00,113.7,113.7,113.67,113.7,203500000.0
2007-05-31 12:55:00,113.7,113.7,113.66,113.69,283100002.0
2007-05-31 12:56:00,113.69,113.71,113.67,113.71,109800000.0
2007-05-31 12:57:00,113.695,113.71,113.645,113.68,427199991.0
2007-05-31 12:58:00,113.66,113.69,113.645,113.66,219600000.0
2007-05-31 12:59:00,113.66,113.7,113.66,113.69,235700000.0
2007-05-31 13:00:00,113.695,113.74,113.675,113.73,874999988.0
2007-05-31 13:01:00,113.73,113.74,113.68,113.72,646299997.0
2007-05-31 13:02:00,113.71,113.72,113.71,113.72,128500000.0
2007-05-31 13:03:00,113.72,113.75,113.72,113.73,366400000.0
2007-05-31 13:04:00,113.73,113.73,113.685,113.695,485899997.0
2007-05-31 13:05:00,113.7,113.71,113.69,113.695,404099998.0
2007-05-31 13:06:00,113.695,113.71,113.67,113.69,514400002.0
2007-05-31 13:07:00,113.685,113.7,113.68,113.7,157500000.0
2007-05-31 13:08:00,113.7,113.73,113.68,113.685,707599999.0
2007-05-31 13:09:00,113.69,113.7,113.67,113.68,195200000.0
2007-05-31 13:10:00,113.685,113.7,113.685,113.7,49600000.0
2007-05-31 13:11:00,113.695,113.695,113.66,113.67,164500000.0
2007-05-31 13:12:00,113.67,113.68,113.63,113.655,251900000.0
2007-05-31 13:13:00,113.655,113.67,113.655,113.67,132500000.0
2007-05-31 13:14:00,113.67,113.67,113.66,113.67,307399999.0
2007-05-31 13:15:00,113.68,113.68,113.67,113.68,179799999.0
2007-05-31 13:18:00,113.68,113.685,113.665,113.665,351299995.0
2007-05-31 13:19:00,113.68,113.71,113.665,113.71,484999996.0
2007-05-31 13:20:00,113.705,113.71,113.7,113.7,548699993.0
2007-05-31 13:21:00,113.7,113.72,113.665,113.675,488799993.0
2007-05-31 13:22:00,113.69,113.69,113.69,113.69,68399999.0
2007-05-31 13:23:00,113.685,113.7,113.665,113.7,667699996.0
2007-05-31 13:24:00,113.69,113.7,113.69,113.69,339299999.0
2007-05-31 13:25:00,113.69,113.69,113.68,113.68,88999999.0
2007-05-31 13:26:00,113.68,113.7,113.68,113.68,386399996.0
2007-05-31 13:27:00,113.69,113.71,113.68,113.71,540299996.0
2007-05-31 13:28:00,113.71,113.71,113.69,113.69,301099996.0
2007-05-31 13:29:00,113.69,113.7,113.675,113.68,319399999.0
2007-05-31 13:30:00,113.68,113.69,113.645,113.65,857399993.0
2007-05-31 13:31:00,113.655,113.68,113.65,113.675,299099999.0
2007-05-31 13:32:00,113.675,113.7,113.67,113.69,327700000.0
2007-05-31 13:33:00,113.7,113.705,113.68,113.695,216700004.0
2007-05-31 13:34:00,113.7,113.705,113.67,113.68,558400003.0
2007-05-31 13:35:00,113.69,113.69,113.66,113.66,656599996.0
2007-05-31 13:36:00,113.67,113.67,113.645,113.66,471499995.0
2007-05-31 13:37:00,113.66,113.66,113.64,113.655,274499997.0
2007-05-31 13:38:00,113.64,113.65,113.61,113.62,277500002.0
2007-05-31 13:39:00,113.605,113.63,113.605,113.62,200999996.0
2007-05-31 13:40:00,113.62,113.64,113.62,113.63,288500003.0
2007-05-31 13:41:00,113.635,113.65,113.6,113.645,372899999.0
2007-05-31 13:42:00,113.64,113.655,113.62,113.62,330400002.0
2007-05-31 13:43:00,113.63,113.64,113.61,113.63,320400008.0
2007-05-31 13:44:00,113.63,113.645,113.61,113.64,247000004.0
2007-05-31 13:45:00,113.64,113.64,113.575,113.61,289399997.0
2007-05-31 13:46:00,113.62,113.62,113.545,113.595,623499987.0
2007-05-31 13:47:00,113.58,113.595,113.525,113.57,893599995.0
2007-05-31 13:48:00,113.565,113.59,113.56,113.59,147700000.0
2007-05-31 13:49:00,113.59,113.59,113.56,113.58,297900000.0
2007-05-31 13:50:00,113.58,113.59,113.56,113.59,715099994.0
2007-05-31 13:51:00,113.59,113.6,113.58,113.59,194199999.0
2007-05-31 13:52:00,113.59,113.6,113.56,113.565,622599994.0
2007-05-31 13:53:00,113.57,113.66,113.57,113.63,694699995.0
2007-05-31 13:54:00,113.65,113.67,113.63,113.63,518699998.0
2007-05-31 13:55:00,113.62,113.64,113.61,113.64,272099999.0
2007-05-31 13:56:00,113.64,113.66,113.63,113.63,264300000.0
2007-05-31 13:57:00,113.62,113.63,113.59,113.59,477299995.0
2007-05-31 13:58:00,113.6,113.61,113.59,113.6,337299999.0
2007-05-31 13:59:00,113.61,113.62,113.595,113.6,358499999.0
2007-05-31 14:00:00,113.61,113.61,113.59,113.6,223600000.0
2007-05-31 14:01:00,113.6,113.6,113.57,113.59,271700000.0
2007-05-31 14:02:00,113.59,113.6,113.535,113.59,431099993.0
2007-05-31 14:03:00,113.59,113.6,113.565,113.58,405099995.0
2007-05-31 14:04:00,113.59,113.61,113.57,113.605,345399997.0
2007-05-31 14:05:00,113.615,113.635,113.61,113.635,359599999.0
2007-05-31 14:06:00,113.63,113.65,113.615,113.62,795999997.0
2007-05-31 14:07:00,113.63,113.64,113.61,113.62,544800000.0
2007-05-31 14:08:00,113.62,113.63,113.605,113.62,428699993.0
2007-05-31 14:09:00,113.62,113.63,113.62,113.62,404399998.0
2007-05-31 14:10:00,113.62,113.63,113.6,113.61,428099998.0
2007-05-31 14:11:00,113.61,113.62,113.6,113.61,421799999.0
2007-05-31 14:12:00,113.61,113.64,113.61,113.63,283299998.0
2007-05-31 14:13:00,113.63,113.65,113.63,113.65,230200000.0
2007-05-31 14:14:00,113.66,113.67,113.65,113.67,181100001.0
2007-05-31 14:15:00,113.66,113.7,113.66,113.7,660499999.0
2007-05-31 14:16:00,113.7,113.7,113.66,113.68,435300000.0
2007-05-31 14:17:00,113.68,113.69,113.655,113.69,448299998.0
2007-05-31 14:18:00,113.7,113.72,113.65,113.66,366100000.0
2007-05-31 14:19:00,113.67,113.69,113.64,113.68,105799999.0
2007-05-31 14:20:00,113.68,113.68,113.625,113.68,257499998.0
2007-05-31 14:21:00,113.68,113.765,113.66,113.75,585300003.0
2007-05-31 14:22:00,113.75,113.78,113.71,113.76,323100001.0
2007-05-31 14:23:00,113.78,113.85,113.78,113.82,558400000.0
2007-05-31 14:24:00,113.82,113.83,113.765,113.81,476300000.0
2007-05-31 14:25:00,113.81,113.81,113.745,113.8,403500002.0
2007-05-31 14:26:00,113.81,113.81,113.74,113.78,290000002.0
2007-05-31 14:27:00,113.78,113.78,113.635,113.75,525700002.0
2007-05-31 14:28:00,113.76,113.78,113.65,113.78,175700000.0
2007-05-31 14:29:00,113.79,113.8,113.71,113.73,450700000.0
2007-05-31 14:30:00,113.71,113.71,113.56,113.71,334100001.0
2007-05-31 14:31:00,113.7,113.8,113.63,113.79,512700000.0
2007-05-31 14:32:00,113.8,113.88,113.68,113.87,678300002.0
2007-05-31 14:33:00,113.88,113.88,113.725,113.86,454000000.0
2007-05-31 14:34:00,113.855,113.89,113.73,113.76,481700002.0
2007-05-31 14:35:00,113.87,113.91,113.76,113.88,581800000.0
2007-05-31 14:36:00,113.89,113.9,113.765,113.765,477300003.0
2007-05-31 14:37:00,113.765,113.89,113.755,113.88,284399994.0
2007-05-31 14:38:00,113.89,113.92,113.78,113.88,440300002.0
2007-05-31 14:39:00,113.88,113.88,113.82,113.85,441000008.0
2007-05-31 14:40:00,113.845,113.86,113.7,113.81,412700000.0
2007-05-31 14:41:00,113.81,113.81,113.675,113.79,686800001.0
2007-05-31 14:42:00,113.8,113.83,113.665,113.78,318499991.0
2007-05-31 14:43:00,113.775,113.84,113.67,113.72,657700004.0
2007-05-31 14:44:00,113.72,113.835,113.685,113.79,319700001.0
2007-05-31 14:45:00,113.79,113.81,113.67,113.81,138800000.0
2007-05-31 14:46:00,113.81,113.81,113.62,113.73,689599997.0
2007-05-31 14:47:00,113.73,113.75,113.585,113.74,280799999.0
2007-05-31 14:48:00,113.72,113.74,113.62,113.74,291399997.0
2007-05-31 14:49:00,113.74,113.75,113.74,113.74,73400000.0
2007-05-31 14:50:00,113.74,113.78,113.64,113.78,355200004.0
2007-05-31 14:51:00,113.78,113.79,113.665,113.78,281099993.0
2007-05-31 14:52:00,113.78,113.8,113.67,113.795,188100000.0
2007-05-31 14:53:00,113.81,113.81,113.68,113.8,200700000.0
2007-05-31 14:54:00,113.8,113.85,113.72,113.85,514700005.0
2007-05-31 14:55:00,113.85,113.88,113.725,113.86,592000003.0
2007-05-31 14:56:00,113.84,113.86,113.71,113.82,398499994.0
2007-05-31 14:57:00,113.82,113.82,113.71,113.815,119300000.0
2007-05-31 14:58:00,113.81,113.82,113.81,113.82,108200000.0
2007-05-31 14:59:00,113.83,113.89,113.82,113.88,183600001.0
2007-05-31 15:00:00,113.87,113.91,113.74,113.91,560900000.0
2007-05-31 15:01:00,113.89,113.97,113.8,113.97,604699998.0
2007-05-31 15:02:00,113.97,113.97,113.82,113.93,684100001.0
2007-05-31 15:03:00,113.93,113.95,113.805,113.95,529199994.0
2007-05-31 15:04:00,113.95,114.0,113.85,113.93,871500002.0
2007-05-31 15:05:00,113.93,113.93,113.82,113.925,345900002.0
2007-05-31 15:06:00,113.93,113.96,113.92,113.96,196900000.0
2007-05-31 15:07:00,113.945,113.95,113.82,113.92,244600000.0
2007-05-31 15:08:00,113.92,113.92,113.88,113.88,423500002.0
2007-05-31 15:09:00,113.88,113.88,113.77,113.87,383800000.0
2007-05-31 15:10:00,113.87,113.89,113.78,113.875,462100004.0
2007-05-31 15:11:00,113.77,113.88,113.76,113.85,426300000.0
2007-05-31 15:12:00,113.85,113.89,113.83,113.865,304000000.0
2007-05-31 15:13:00,113.87,113.88,113.87,113.87,130200000.0
2007-05-31 15:14:00,113.88,113.88,113.84,113.85,130700000.0
2007-05-31 15:15:00,113.87,113.88,113.84,113.84,51100000.0
2007-05-31 15:16:00,113.84,113.88,113.76,113.86,270500001.0
2007-05-31 15:17:00,113.865,113.87,113.84,113.86,196200000.0
2007-05-31 15:18:00,113.86,113.88,113.74,113.86,239500002.0
2007-05-31 15:19:00,113.845,113.85,113.73,113.84,419600002.0
2007-05-31 15:20:00,113.84,113.845,113.71,113.84,314500000.0
2007-05-31 15:21:00,113.84,113.84,113.7,113.82,237999996.0
2007-05-31 15:22:00,113.815,113.82,113.695,113.81,710499999.0
2007-05-31 15:23:00,113.81,113.83,113.7,113.7,389500001.0
2007-05-31 15:24:00,113.805,113.805,113.685,113.79,178700000.0
2007-05-31 15:25:00,113.8,113.83,113.69,113.83,224600003.0
2007-05-31 15:26:00,113.815,113.82,113.69,113.8,400300000.0
2007-05-31 15:27:00,113.8,113.8,113.78,113.8,290900002.0
2007-05-31 15:28:00,113.8,113.83,113.8,113.83,231800001.0
2007-05-31 15:29:00,113.83,113.84,113.815,113.84,335100003.0
2007-05-31 15:30:00,113.84,113.84,113.83,113.83,120800000.0
2007-05-31 15:31:00,113.825,113.85,113.825,113.84,392700002.0
2007-05-31 15:32:00,113.845,113.85,113.73,113.84,160000002.0
2007-05-31 15:33:00,113.85,113.86,113.83,113.83,225799998.0
2007-05-31 15:34:00,113.835,113.85,113.83,113.84,82700000.0
2007-05-31 15:35:00,113.84,113.87,113.84,113.86,241800001.0
2007-05-31 15:36:00,113.86,113.88,113.78,113.88,277300001.0
2007-05-31 15:37:00,113.88,113.89,113.77,113.89,361000000.0
2007-05-31 15:38:00,113.88,113.93,113.77,113.82,240899999.0
2007-05-31 15:39:00,113.92,113.96,113.815,113.96,871300000.0
2007-05-31 15:40:00,113.95,113.98,113.83,113.98,387000003.0
2007-05-31 15:41:00,113.97,113.99,113.86,113.98,575499999.0
2007-05-31 15:42:00,113.98,114.01,113.87,113.87,453800000.0
2007-05-31 15:43:00,113.97,114.04,113.88,114.02,675100004.0
2007-05-31 15:44:00,114.01,114.02,113.99,114.0,473600001.0
2007-05-31 15:45:00,114.01,114.01,113.94,113.96,794899996.0
2007-05-31 15:46:00,113.95,113.98,113.94,113.98,311000004.0
2007-05-31 15:47:00,113.98,113.98,113.84,113.95,425500001.0
2007-05-31 15:48:00,113.95,113.95,113.92,113.93,556600008.0
2007-05-31 15:49:00,113.93,113.96,113.82,113.92,622700009.0
2007-05-31 15:50:00,113.92,113.94,113.82,113.92,654600003.0
2007-05-31 15:51:00,113.92,113.93,113.8,113.91,641100005.0
2007-05-31 15:52:00,113.81,113.98,113.81,113.96,613800004.0
2007-05-31 15:53:00,113.96,113.97,113.93,113.96,740500002.0
2007-05-31 15:54:00,113.96,113.97,113.94,113.94,435000000.0
2007-05-31 15:55:00,113.94,113.95,113.89,113.92,753000004.0
2007-05-31 15:56:00,113.915,113.96,113.86,113.94,671500000.0
2007-05-31 15:57:00,113.94,113.94,113.915,113.92,265400003.0
2007-05-31 15:58:00,113.86,113.94,113.86,113.91,189600000.0
2007-05-31 15:59:00,113.92,113.92,113.86,113.86,47900000.0
2007-05-31 16:00:00,113.92,113.97,113.86,113.94,390099995.0
2007-05-31 16:01:00,113.95,113.95,113.83,113.92,614099995.0
2007-05-31 16:02:00,113.915,113.95,113.89,113.95,681700000.0
2007-05-31 16:03:00,113.94,113.95,113.9,113.91,407600000.0
2007-05-31 16:04:00,113.91,113.93,113.84,113.86,375000000.0
2007-05-31 16:05:00,113.86,113.9,113.86,113.87,316600000.0
2007-05-31 16:06:00,113.865,113.89,113.865,113.87,277899999.0
2007-05-31 16:07:00,113.87,113.89,113.86,113.87,625999998.0
2007-05-31 16:08:00,113.88,113.88,113.87,113.88,229199995.0
2007-05-31 16:09:00,113.88,113.9,113.86,113.9,499100000.0
2007-05-31 16:10:00,113.89,113.94,113.86,113.89,749000001.0
2007-05-31 16:11:00,113.9,113.97,113.9,113.95,450000001.0
2007-05-31 16:12:00,113.945,113.985,113.89,113.89,654799996.0
2007-05-31 16:13:00,113.98,114.03,113.89,114.03,678399999.0
2007-05-31 16:14:00,114.03,114.03,113.89,114.01,314500000.0
2007-05-31 16:15:00,114.02,114.02,113.87,113.98,418900000.0
2007-05-31 16:16:00,113.99,114.01,113.97,114.01,231400000.0
2007-05-31 16:17:00,114.01,114.03,113.9,113.99,277800000.0
2007-05-31 16:18:00,113.985,114.05,113.985,114.04,243899999.0
2007-05-31 16:19:00,114.04,114.05,113.92,114.04,418000000.0
2007-05-31 16:20:00,114.04,114.06,113.92,113.92,355800001.0
2007-05-31 16:21:00,114.03,114.05,113.93,114.02,319600004.0
2007-05-31 16:22:00,114.02,114.03,113.88,113.985,352900001.0
2007-05-31 16:23:00,113.985,114.0,113.86,113.965,630900000.0
2007-05-31 16:24:00,113.98,113.99,113.92,113.94,216899999.0
2007-05-31 16:25:00,113.92,113.95,113.88,113.92,237599998.0
2007-05-31 16:26:00,113.92,113.96,113.88,113.95,281900000.0
2007-05-31 16:27:00,113.95,113.97,113.86,113.96,520800004.0
2007-05-31 16:28:00,113.96,113.98,113.94,113.98,555900002.0
2007-05-31 16:29:00,113.98,113.98,113.83,113.94,564700002.0
2007-05-31 16:30:00,113.94,113.96,113.86,113.93,308500002.0
2007-05-31 16:31:00,113.925,113.94,113.91,113.91,345700001.0
2007-05-31 16:32:00,113.895,113.91,113.885,113.885,146100000.0
2007-05-31 16:33:00,113.9,113.91,113.83,113.86,508600000.0
2007-05-31 16:34:00,113.86,113.91,113.86,113.88,573499998.0
2007-05-31 16:35:00,113.88,113.91,113.875,113.9,376899997.0
2007-05-31 16:36:00,113.9,113.92,113.88,113.91,253599997.0
2007-05-31 16:37:00,113.91,113.91,113.88,113.89,169200000.0
2007-05-31 16:38:00,113.885,113.9,113.87,113.87,110600000.0
2007-05-31 16:39:00,113.87,113.89,113.85,113.88,297800000.0
2007-05-31 16:40:00,113.88,113.92,113.87,113.92,316399994.0
2007-05-31 16:41:00,113.92,113.92,113.86,113.885,99300000.0
2007-05-31 16:42:00,113.885,113.91,113.88,113.895,133000000.0
2007-05-31 16:43:00,113.91,113.98,113.89,113.97,315700000.0
2007-05-31 16:44:00,113.96,113.98,113.94,113.97,377600003.0
2007-05-31 16:45:00,113.97,114.01,113.95,113.95,471699996.0
2007-05-31 16:46:00,113.95,113.95,113.92,113.93,213300000.0
2007-05-31 16:47:00,113.93,113.94,113.91,113.94,266300000.0
2007-05-31 16:48:00,113.94,113.96,113.94,113.945,143300000.0
2007-05-31 16:49:00,113.945,113.95,113.91,113.945,120500000.0
2007-05-31 16:50:00,113.935,113.95,113.905,113.905,207599997.0
2007-05-31 16:51:00,113.905,113.92,113.895,113.895,120399998.0
2007-05-31 16:52:00,113.91,113.92,113.89,113.91,277399998.0
2007-05-31 16:53:00,113.91,113.95,113.91,113.945,339399999.0
2007-05-31 16:54:00,113.93,114.0,113.86,113.95,519400002.0
2007-05-31 16:55:00,113.95,113.97,113.93,113.93,164300000.0
2007-05-31 16:56:00,113.93,113.94,113.89,113.91,360500000.0
2007-05-31 16:57:00,113.91,113.92,113.86,113.88,534699999.0
2007-05-31 16:58:00,113.88,113.92,113.84,113.91,310999999.0
2007-05-31 16:59:00,113.905,113.98,113.905,113.96,432800002.0
2007-05-31 17:00:00,113.96,113.97,113.89,113.93,666600002.0
2007-05-31 17:01:00,113.95,113.95,113.86,113.9,246700003.0
2007-05-31 17:02:00,113.885,113.9,113.88,113.88,458600001.0
2007-05-31 17:03:00,113.89,113.9,113.86,113.89,334899999.0
2007-05-31 17:04:00,113.9,113.93,113.86,113.92,357600000.0
2007-05-31 17:05:00,113.93,113.94,113.86,113.94,280400000.0
2007-05-31 17:06:00,113.95,113.95,113.91,113.93,295799997.0
2007-05-31 17:07:00,113.93,113.93,113.83,113.86,322200006.0
2007-05-31 17:08:00,113.85,113.86,113.82,113.84,463500000.0
2007-05-31 17:09:00,113.84,113.84,113.775,113.79,279000000.0
2007-05-31 17:10:00,113.79,113.86,113.78,113.86,360099999.0
2007-05-31 17:11:00,113.87,113.91,113.85,113.88,391400000.0
2007-05-31 17:12:00,113.875,113.9,113.82,113.82,776000000.0
2007-05-31 17:13:00,113.815,113.83,113.78,113.81,506700001.0
2007-05-31 17:14:00,113.82,113.86,113.785,113.86,440500006.0
2007-05-31 17:15:00,113.86,113.87,113.81,113.85,499199999.0
2007-05-31 17:16:00,113.835,113.84,113.815,113.83,443300001.0
2007-05-31 17:17:00,113.81,113.85,113.795,113.84,567499998.0
2007-05-31 17:18:00,113.835,113.85,113.825,113.85,159200000.0
2007-05-31 17:19:00,113.85,113.87,113.81,113.84,379000003.0
2007-05-31 17:20:00,113.84,113.87,113.84,113.855,463200002.0
2007-05-31 17:21:00,113.85,113.86,113.835,113.835,172300002.0
2007-05-31 17:22:00,113.83,113.86,113.815,113.85,544600000.0
2007-05-31 17:23:00,113.86,113.87,113.825,113.83,353100001.0
2007-05-31 17:24:00,113.83,113.85,113.83,113.84,270200000.0
2007-05-31 17:25:00,113.83,113.86,113.83,113.85,425300000.0
2007-05-31 17:26:00,113.85,113.85,113.82,113.84,326400004.0
2007-05-31 17:27:00,113.84,113.86,113.83,113.86,169800000.0
2007-05-31 17:28:00,113.86,113.86,113.845,113.845,102100000.0
2007-05-31 17:29:00,113.845,113.86,113.8,113.82,228900000.0
2007-05-31 17:30:00,113.82,113.83,113.81,113.82,366500005.0
2007-05-31 17:31:00,113.82,113.84,113.79,113.84,309400000.0
2007-05-31 17:32:00,113.825,113.83,113.79,113.81,382399995.0
2007-05-31 17:33:00,113.795,113.84,113.79,113.84,454300000.0
2007-05-31 17:34:00,113.84,113.84,113.785,113.815,489499994.0
2007-05-31 17:35:00,113.83,113.86,113.815,113.84,361700000.0
2007-05-31 17:36:00,113.835,113.84,113.805,113.84,231299999.0
2007-05-31 17:37:00,113.84,113.86,113.83,113.86,132399999.0
2007-05-31 17:38:00,113.85,113.86,113.83,113.83,235100001.0
2007-05-31 17:39:00,113.83,113.85,113.81,113.84,278000000.0
2007-05-31 17:40:00,113.85,113.88,113.84,113.87,89400000.0
2007-05-31 17:41:00,113.87,113.87,113.855,113.87,211400002.0
2007-05-31 17:42:00,113.87,113.89,113.86,113.89,143500000.0
2007-05-31 17:43:00,113.88,113.89,113.855,113.88,150100000.0
2007-05-31 17:44:00,113.87,113.87,113.855,113.87,185599993.0
2007-05-31 17:45:00,113.855,113.87,113.83,113.86,303999995.0
2007-05-31 17:46:00,113.86,113.86,113.82,113.84,100399999.0
2007-05-31 17:47:00,113.84,113.86,113.8,113.85,81300000.0
2007-05-31 17:48:00,113.83,113.85,113.81,113.84,209699999.0
2007-05-31 17:49:00,113.84,113.85,113.815,113.85,270099995.0
2007-05-31 17:50:00,113.835,113.86,113.795,113.86,142199999.0
2007-05-31 17:51:00,113.86,113.86,113.85,113.85,19200000.0
2007-05-31 17:52:00,113.85,113.89,113.85,113.89,108100000.0
2007-05-31 17:53:00,113.89,113.89,113.86,113.89,334300002.0
2007-05-31 17:54:00,113.88,113.89,113.86,113.87,81400000.0
2007-05-31 17:55:00,113.88,113.9,113.87,113.9,156400000.0
2007-05-31 17:56:00,113.89,113.91,113.89,113.89,351500004.0
2007-05-31 17:57:00,113.89,113.9,113.87,113.89,165400000.0
2007-05-31 17:58:00,113.88,113.88,113.87,113.88,70900001.0
2007-05-31 17:59:00,113.865,113.87,113.78,113.78,269200000.0
2007-05-31 18:00:00,113.78,113.81,113.745,113.76,225800000.0
2007-05-31 18:01:00,113.76,113.81,113.76,113.8,79500000.0
2007-05-31 18:02:00,113.8,113.8,113.76,113.78,194999999.0
2007-05-31 18:03:00,113.765,113.79,113.76,113.79,198900000.0
2007-05-31 18:04:00,113.79,113.79,113.775,113.78,240900001.0
2007-05-31 18:05:00,113.78,113.79,113.75,113.765,304900001.0
2007-05-31 18:06:00,113.765,113.8,113.76,113.8,145600000.0
2007-05-31 18:07:00,113.81,113.83,113.8,113.83,111200000.0
2007-05-31 18:08:00,113.83,113.84,113.795,113.82,410300004.0
2007-05-31 18:09:00,113.82,113.86,113.79,113.86,125800000.0
2007-05-31 18:10:00,113.86,113.86,113.83,113.85,118700000.0
2007-05-31 18:11:00,113.86,113.88,113.85,113.88,229299998.0
2007-05-31 18:12:00,113.87,113.9,113.87,113.89,176000000.0
2007-05-31 18:13:00,113.89,113.9,113.875,113.88,76500000.0
2007-05-31 18:14:00,113.88,113.9,113.875,113.89,74900000.0
2007-05-31 18:15:00,113.89,113.91,113.89,113.9,355900001.0
2007-05-31 18:16:00,113.89,113.92,113.89,113.92,174500000.0
2007-05-31 18:17:00,113.92,113.92,113.9,113.91,164600002.0
2007-05-31 18:18:00,113.92,113.92,113.86,113.88,141900000.0
2007-05-31 18:19:00,113.88,113.89,113.875,113.89,67700000.0
2007-05-31 18:20:00,113.89,113.9,113.88,113.89,37400000.0
2007-05-31 18:21:00,113.9,113.9,113.885,113.89,20800000.0
2007-05-31 18:22:00,113.89,113.89,113.88,113.88,17500000.0
2007-05-31 18:23:00,113.88,113.89,113.87,113.87,151100000.0
2007-05-31 18:24:00,113.87,113.88,113.85,113.87,223299997.0
2007-05-31 18:25:00,113.865,113.88,113.85,113.87,73799999.0
2007-05-31 18:26:00,113.87,113.88,113.855,113.88,86500000.0
2007-05-31 18:27:00,113.87,113.87,113.855,113.87,46200000.0
2007-05-31 18:29:00,113.86,113.88,113.86,113.88,74900000.0
2007-05-31 18:30:00,113.87,113.88,113.82,113.83,164300001.0
2007-05-31 18:31:00,113.82,113.85,113.81,113.83,163599999.0
2007-05-31 18:32:00,113.84,113.84,113.83,113.83,39800000.0
2007-05-31 18:33:00,113.83,113.83,113.83,113.83,1600000.0
2007-05-31 18:34:00,113.84,113.84,113.84,113.84,3200000.0
2007-05-31 18:36:00,113.83,113.85,113.83,113.85,85700000.0
2007-05-31 18:37:00,113.85,113.86,113.83,113.84,118599999.0
2007-05-31 18:38:00,113.84,113.86,113.82,113.85,186799996.0
2007-05-31 18:39:00,113.86,113.86,113.84,113.845,50300000.0
2007-05-31 18:40:00,113.845,113.87,113.845,113.87,77399999.0
2007-05-31 18:41:00,113.86,113.88,113.855,113.88,96399999.0
2007-05-31 18:42:00,113.87,113.875,113.87,113.875,20800000.0
2007-05-31 18:43:00,113.89,113.89,113.88,113.88,18400000.0
2007-05-31 18:44:00,113.88,113.88,113.865,113.88,39000000.0
2007-05-31 18:45:00,113.88,113.88,113.865,113.87,13600000.0
2007-05-31 18:46:00,113.87,113.89,113.85,113.88,99900000.0
2007-05-31 18:47:00,113.87,113.87,113.82,113.83,166799999.0
2007-05-31 18:48:00,113.82,113.85,113.815,113.83,140199997.0
2007-05-31 18:49:00,113.83,113.83,113.81,113.83,37500001.0
2007-05-31 18:50:00,113.83,113.83,113.82,113.83,59000000.0
2007-05-31 18:52:00,113.83,113.83,113.785,113.8,109800001.0
2007-05-31 18:53:00,113.795,113.82,113.795,113.81,179999999.0
2007-05-31 18:54:00,113.81,113.81,113.79,113.795,138600001.0
2007-05-31 18:55:00,113.8,113.81,113.78,113.8,188000003.0
2007-05-31 18:56:00,113.8,113.8,113.78,113.8,144800002.0
2007-05-31 18:57:00,113.8,113.83,113.79,113.81,406200005.0
2007-05-31 18:58:00,113.82,113.83,113.82,113.83,17600000.0
2007-05-31 18:59:00,113.83,113.84,113.82,113.84,355000003.0
2007-05-31 19:00:00,113.84,113.85,113.84,113.84,20800000.0
2007-05-31 19:01:00,113.84,113.85,113.83,113.83,23200000.0
2007-05-31 19:02:00,113.835,113.84,113.81,113.83,139400000.0
2007-05-31 19:03:00,113.83,113.845,113.83,113.84,126700000.0
2007-05-31 19:04:00,113.84,113.85,113.81,113.82,197300000.0
2007-05-31 19:05:00,113.82,113.82,113.8,113.81,51100000.0
2007-05-31 19:06:00,113.81,113.81,113.8,113.8,96600000.0
2007-05-31 19:07:00,113.8,113.81,113.8,113.8,58200000.0
2007-05-31 19:08:00,113.795,113.82,113.775,113.79,146300000.0
2007-05-31 19:09:00,113.795,113.825,113.775,113.82,358899999.0
2007-05-31 19:10:00,113.82,113.84,113.82,113.83,225100000.0
2007-05-31 19:11:00,113.83,113.87,113.83,113.855,390800000.0
2007-05-31 19:12:00,113.85,113.86,113.82,113.845,213700001.0
2007-05-31 19:13:00,113.845,113.85,113.84,113.84,96500000.0
2007-05-31 19:14:00,113.84,113.84,113.82,113.83,110000000.0
2007-05-31 19:15:00,113.83,113.83,113.81,113.83,173800000.0
2007-05-31 19:16:00,113.83,113.87,113.83,113.83,354400001.0
2007-05-31 19:17:00,113.83,113.87,113.83,113.85,201500000.0
2007-05-31 19:18:00,113.85,113.85,113.85,113.85,12800000.0
2007-05-31 19:19:00,113.85,113.85,113.84,113.85,27100000.0
2007-05-31 19:20:00,113.84,113.84,113.825,113.83,237200000.0
2007-05-31 19:21:00,113.83,113.84,113.83,113.84,124000000.0
2007-05-31 19:22:00,113.84,113.86,113.83,113.84,217199998.0
2007-05-31 19:23:00,113.85,113.85,113.83,113.84,163000000.0
2007-05-31 19:24:00,113.85,113.85,113.84,113.84,32100000.0
2007-05-31 19:25:00,113.84,113.85,113.81,113.81,534600001.0
2007-05-31 19:26:00,113.81,113.83,113.795,113.81,404100002.0
2007-05-31 19:27:00,113.81,113.83,113.81,113.83,330000001.0
2007-05-31 19:28:00,113.82,113.84,113.82,113.84,74900001.0
2007-05-31 19:29:00,113.83,113.85,113.82,113.835,195700000.0
2007-05-31 19:30:00,113.83,113.83,113.82,113.825,196400000.0
2007-05-31 19:31:00,113.825,113.83,113.825,113.83,28000000.0
2007-05-31 19:32:00,113.83,113.84,113.81,113.83,255800002.0
2007-05-31 19:33:00,113.83,113.83,113.82,113.82,313000000.0
2007-05-31 19:34:00,113.82,113.82,113.82,113.82,82800000.0
2007-05-31 19:35:00,113.83,113.84,113.83,113.84,255900002.0
2007-05-31 19:36:00,113.84,113.85,113.81,113.82,260900001.0
2007-05-31 19:37:00,113.82,113.83,113.805,113.825,421599999.0
2007-05-31 19:38:00,113.83,113.83,113.81,113.82,229600002.0
2007-05-31 19:39:00,113.82,113.82,113.775,113.81,356400001.0
2007-05-31 19:40:00,113.81,113.81,113.8,113.81,74100000.0
2007-05-31 19:41:00,113.8,113.8,113.79,113.795,100800003.0
2007-05-31 19:42:00,113.8,113.805,113.79,113.8,146600000.0
2007-05-31 19:43:00,113.81,113.81,113.795,113.81,190500000.0
2007-05-31 19:44:00,113.81,113.81,113.8,113.81,37500000.0
2007-05-31 19:46:00,113.81,113.82,113.81,113.82,31800000.0
2007-05-31 19:47:00,113.82,113.82,113.81,113.82,28700000.0
2007-05-31 19:48:00,113.82,113.83,113.82,113.83,71800000.0
2007-05-31 19:49:00,113.83,113.84,113.825,113.825,138500000.0
2007-05-31 19:50:00,113.825,113.83,113.82,113.83,143600000.0
2007-05-31 19:51:00,113.83,113.84,113.82,113.82,59900000.0
2007-05-31 19:52:00,113.82,113.82,113.795,113.81,252000000.0
2007-05-31 19:53:00,113.81,113.82,113.8,113.82,64900000.0
2007-05-31 19:54:00,113.815,113.83,113.8,113.825,250200000.0
2007-05-31 19:55:00,113.825,113.84,113.81,113.81,208400000.0
2007-05-31 19:56:00,113.82,113.83,113.815,113.815,67800000.0
2007-05-31 19:57:00,113.82,113.82,113.81,113.81,10400000.0
2007-05-31 19:58:00,113.81,113.82,113.76,113.82,59100000.0
2007-05-31 19:59:00,113.82,113.82,113.81,113.81,24800000.0
2007-05-31 20:00:00,113.82,113.82,113.81,113.81,63200000.0
2007-05-31 20:01:00,113.83,113.83,113.81,113.82,171000000.0
2007-05-31 20:02:00,113.81,113.82,113.8,113.82,321800000.0
2007-05-31 20:03:00,113.82,113.83,113.81,113.82,201800002.0
2007-05-31 20:04:00,113.82,113.83,113.82,113.82,32000000.0
2007-05-31 20:05:00,113.815,113.82,113.81,113.81,172500000.0
2007-05-31 20:06:00,113.815,113.83,113.79,113.8,170300000.0
2007-05-31 20:07:00,113.81,113.82,113.8,113.81,101700000.0
2007-05-31 20:08:00,113.81,113.81,113.8,113.8,68900000.0
2007-05-31 20:09:00,113.8,113.82,113.8,113.81,287599999.0
2007-05-31 20:10:00,113.81,113.82,113.81,113.81,226600000.0
2007-05-31 20:11:00,113.805,113.83,113.79,113.79,281600001.0
2007-05-31 20:12:00,113.81,113.82,113.79,113.81,84700000.0
2007-05-31 20:13:00,113.81,113.81,113.8,113.8,70200000.0
2007-05-31 20:14:00,113.8,113.81,113.785,113.81,344099999.0
2007-05-31 20:15:00,113.81,113.81,113.8,113.8,70900000.0
2007-05-31 20:16:00,113.8,113.81,113.8,113.8,87000000.0
2007-05-31 20:17:00,113.8,113.81,113.795,113.8,57100000.0
2007-05-31 20:18:00,113.795,113.81,113.79,113.79,258100000.0
2007-05-31 20:19:00,113.8,113.82,113.79,113.8,207900000.0
2007-05-31 20:20:00,113.8,113.81,113.8,113.81,28800000.0
2007-05-31 20:21:00,113.79,113.79,113.79,113.79,277800000.0
2007-05-31 20:22:00,113.8,113.81,113.78,113.79,277800000.0
2007-05-31 20:23:00,113.795,113.83,113.79,113.82,166900000.0
2007-05-31 20:24:00,113.81,113.81,113.805,113.805,58100000.0
2007-05-31 20:25:00,113.81,113.82,113.81,113.82,60500000.0
2007-05-31 20:26:00,113.82,113.84,113.81,113.815,143899999.0
2007-05-31 20:27:00,113.83,113.84,113.8,113.815,132700001.0
2007-05-31 20:28:00,113.82,113.82,113.8,113.81,97000000.0
2007-05-31 20:29:00,113.81,113.82,113.81,113.81,161100000.0
2007-05-31 20:30:00,113.815,113.82,113.8,113.805,152000000.0
2007-05-31 20:31:00,113.81,113.81,113.775,113.8,258199999.0
2007-05-31 20:32:00,113.8,113.81,113.8,113.81,19000000.0
2007-05-31 20:33:00,113.8,113.81,113.8,113.81,55800000.0
2007-05-31 20:34:00,113.81,113.83,113.81,113.83,97900000.0
2007-05-31 20:35:00,113.82,113.82,113.805,113.815,241600000.0
2007-05-31 20:36:00,113.82,113.83,113.81,113.82,153300002.0
2007-05-31 20:37:00,113.815,113.83,113.81,113.82,42300001.0
2007-05-31 20:38:00,113.83,113.83,113.805,113.82,242300001.0
2007-05-31 20:39:00,113.83,113.84,113.81,113.82,156600005.0
2007-05-31 20:40:00,113.82,113.83,113.82,113.82,47200000.0
2007-05-31 20:41:00,113.82,113.84,113.81,113.83,257399999.0
2007-05-31 20:42:00,113.825,113.825,113.81,113.82,73400000.0
2007-05-31 20:43:00,113.82,113.82,113.82,113.82,63700000.0
2007-05-31 20:44:00,113.82,113.82,113.81,113.82,116200000.0
2007-05-31 20:45:00,113.82,113.83,113.82,113.82,30400000.0
2007-05-31 20:46:00,113.82,113.82,113.81,113.82,22800000.0
2007-05-31 20:47:00,113.81,113.82,113.81,113.81,83200001.0
2007-05-31 20:48:00,113.81,113.81,113.79,113.8,288500001.0
2007-05-31 20:49:00,113.8,113.81,113.79,113.79,116000002.0
2007-05-31 20:50:00,113.79,113.8,113.78,113.79,311800003.0
2007-05-31 20:51:00,113.79,113.8,113.79,113.8,43800002.0
2007-05-31 20:52:00,113.8,113.8,113.78,113.79,189900005.0
2007-05-31 20:53:00,113.78,113.79,113.77,113.79,193899998.0
2007-05-31 20:54:00,113.79,113.8,113.79,113.79,268200005.0
2007-05-31 20:55:00,113.79,113.81,113.79,113.8,251700003.0
2007-05-31 20:56:00,113.8,113.81,113.8,113.8,162000001.0
2007-05-31 20:57:00,113.8,113.81,113.8,113.8,110400000.0
2007-05-31 20:58:00,113.8,113.83,113.79,113.81,280399999.0
2007-05-31 20:59:00,113.81,113.83,113.78,113.79,282700002.0
2007-05-31 21:00:00,113.79,113.82,113.78,113.81,284300001.0
2007-05-31 21:01:00,113.8,113.8,113.755,113.755,239700003.0
2007-05-31 21:02:00,113.76,113.78,113.76,113.78,69000001.0
2007-05-31 21:03:00,113.78,113.79,113.77,113.77,100200001.0
2007-05-31 21:04:00,113.77,113.77,113.74,113.75,150300001.0
2007-05-31 21:06:00,113.75,113.78,113.74,113.78,51400001.0
2007-05-31 21:07:00,113.78,113.78,113.755,113.77,30400000.0
2007-05-31 21:09:00,113.77,113.77,113.75,113.76,195200000.0
2007-05-31 21:10:00,113.77,113.78,113.76,113.76,188900000.0
2007-05-31 21:11:00,113.76,113.77,113.76,113.77,52700000.0
2007-05-31 21:12:00,113.77,113.77,113.755,113.76,15200000.0
2007-05-31 21:13:00,113.76,113.76,113.76,113.76,1600000.0
2007-05-31 21:14:00,113.75,113.76,113.75,113.76,19900001.0
2007-05-31 21:15:00,113.76,113.76,113.74,113.75,80500000.0
2007-05-31 21:16:00,113.75,113.75,113.74,113.75,24800000.0
2007-05-31 21:17:00,113.73,113.74,113.73,113.74,126600000.0
2007-05-31 21:18:00,113.75,113.77,113.75,113.76,126600000.0
2007-05-31 21:19:00,113.77,113.78,113.77,113.77,34300000.0
2007-05-31 21:20:00,113.77,113.79,113.77,113.79,25500000.0
2007-05-31 21:21:00,113.78,113.79,113.77,113.78,83799999.0
2007-05-31 21:22:00,113.78,113.78,113.755,113.77,130200000.0
2007-05-31 21:23:00,113.77,113.78,113.77,113.77,29600000.0
2007-05-31 21:24:00,113.765,113.765,113.76,113.76,10400000.0
2007-05-31 21:25:00,113.76,113.76,113.76,113.76,43000000.0
2007-05-31 21:26:00,113.76,113.77,113.76,113.77,23100000.0
2007-05-31 21:27:00,113.77,113.78,113.76,113.76,117100000.0
2007-05-31 21:28:00,113.76,113.77,113.75,113.76,89999999.0
2007-05-31 21:29:00,113.76,113.77,113.76,113.77,40600000.0
2007-05-31 21:30:00,113.77,113.78,113.76,113.78,55900000.0
2007-05-31 21:31:00,113.77,113.78,113.76,113.76,179900002.0
2007-05-31 21:32:00,113.765,113.77,113.745,113.76,104599999.0
2007-05-31 21:33:00,113.76,113.76,113.76,113.76,113000000.0
2007-05-31 21:34:00,113.765,113.765,113.76,113.76,106000000.0
2007-05-31 21:35:00,113.76,113.77,113.75,113.75,86300000.0
2007-05-31 21:36:00,113.75,113.76,113.75,113.75,144000001.0
2007-05-31 21:38:00,113.75,113.76,113.75,113.76,89200000.0
2007-05-31 21:39:00,113.76,113.78,113.735,113.76,355199999.0
2007-05-31 21:40:00,113.755,113.755,113.755,113.755,5600000.0
2007-05-31 21:41:00,113.755,113.77,113.75,113.77,89600000.0
2007-05-31 21:42:00,113.77,113.77,113.75,113.76,31900000.0
2007-05-31 21:43:00,113.76,113.77,113.76,113.77,22300000.0
2007-05-31 21:44:00,113.77,113.77,113.75,113.75,196900001.0
2007-05-31 21:45:00,113.75,113.75,113.75,113.75,37400000.0
2007-05-31 21:46:00,113.75,113.77,113.75,113.77,60600001.0
2007-05-31 21:47:00,113.76,113.76,113.76,113.76,108200000.0
2007-05-31 21:48:00,113.77,113.77,113.76,113.77,38300000.0
2007-05-31 21:49:00,113.77,113.77,113.76,113.77,18400000.0
2007-05-31 21:50:00,113.77,113.79,113.765,113.78,197100000.0
2007-05-31 21:51:00,113.79,113.79,113.775,113.785,160200000.0
2007-05-31 21:52:00,113.79,113.79,113.76,113.765,67400000.0
2007-05-31 21:54:00,113.765,113.765,113.76,113.76,12800000.0
2007-05-31 21:55:00,113.76,113.77,113.75,113.75,209000005.0
2007-05-31 21:56:00,113.76,113.78,113.75,113.77,332300005.0
2007-05-31 21:57:00,113.77,113.78,113.76,113.77,285700001.0
2007-05-31 21:58:00,113.77,113.78,113.77,113.78,78900000.0
2007-05-31 21:59:00,113.78,113.78,113.77,113.78,215600003.0
2007-05-31 22:00:00,113.79,113.79,113.74,113.77,144000000.0
2007-05-31 22:01:00,113.78,113.8,113.77,113.79,45600000.0
2007-05-31 22:02:00,113.79,113.8,113.79,113.79,20000000.0
2007-05-31 22:03:00,113.79,113.795,113.79,113.795,26800000.0
2007-05-31 22:04:00,113.795,113.82,113.795,113.82,13600000.0
2007-05-31 22:05:00,113.81,113.81,113.81,113.81,56800000.0
2007-05-31 22:06:00,113.82,113.83,113.805,113.815,56800000.0
2007-05-31 22:07:00,113.82,113.83,113.815,113.815,17600000.0
2007-05-31 22:08:00,113.81,113.82,113.8,113.81,83500000.0
2007-05-31 22:09:00,113.82,113.83,113.8,113.83,37000000.0
2007-05-31 22:10:00,113.82,113.825,113.82,113.825,15100000.0
2007-05-31 22:11:00,113.82,113.84,113.815,113.835,72300000.0
2007-05-31 22:12:00,113.835,113.84,113.83,113.83,85600000.0
2007-05-31 22:13:00,113.83,113.84,113.815,113.83,46000000.0
2007-05-31 22:14:00,113.83,113.835,113.83,113.83,36800000.0
2007-05-31 22:15:00,113.835,113.86,113.83,113.86,61800000.0
2007-05-31 22:16:00,113.85,113.87,113.85,113.86,34400000.0
2007-05-31 22:17:00,113.85,113.86,113.83,113.835,56100000.0
2007-05-31 22:18:00,113.84,113.87,113.815,113.86,142400001.0
2007-05-31 22:19:00,113.86,113.88,113.86,113.88,33600000.0
2007-05-31 22:20:00,113.87,113.87,113.87,113.87,6400000.0
2007-05-31 22:21:00,113.87,113.88,113.87,113.88,56800000.0
2007-05-31 22:22:00,113.885,113.9,113.87,113.87,78400000.0
2007-05-31 22:23:00,113.86,113.87,113.855,113.86,75300000.0
2007-05-31 22:24:00,113.88,113.89,113.865,113.88,41500000.0
2007-05-31 22:25:00,113.88,113.88,113.855,113.86,122000001.0
2007-05-31 22:26:00,113.87,113.88,113.85,113.865,171200003.0
2007-05-31 22:27:00,113.87,113.87,113.835,113.86,192600001.0
2007-05-31 22:28:00,113.86,113.87,113.85,113.87,13900000.0
2007-05-31 22:29:00,113.86,113.86,113.85,113.86,19200000.0
2007-05-31 22:30:00,113.87,113.88,113.87,113.87,19200000.0
2007-05-31 22:31:00,113.88,113.88,113.88,113.88,1600000.0
2007-05-31 22:32:00,113.88,113.88,113.83,113.86,56400000.0
2007-05-31 22:33:00,113.845,113.86,113.83,113.85,56400000.0
2007-05-31 22:34:00,113.85,113.86,113.835,113.86,29600000.0
2007-05-31 22:35:00,113.845,113.87,113.84,113.87,101300000.0
2007-05-31 22:36:00,113.87,113.87,113.86,113.87,26000000.0
2007-05-31 22:37:00,113.87,113.88,113.86,113.87,28800000.0
2007-05-31 22:38:00,113.855,113.86,113.855,113.86,7200000.0
2007-05-31 22:39:00,113.85,113.86,113.85,113.855,38800000.0
2007-05-31 22:40:00,113.86,113.86,113.825,113.855,210500001.0
2007-05-31 22:41:00,113.855,113.87,113.835,113.87,85600000.0
2007-05-31 22:42:00,113.88,113.88,113.85,113.855,95600000.0
2007-05-31 22:43:00,113.87,113.89,113.86,113.86,117600000.0
2007-05-31 22:44:00,113.87,113.87,113.85,113.855,74400000.0
2007-05-31 22:45:00,113.87,113.88,113.85,113.88,32400000.0
2007-05-31 22:46:00,113.88,113.89,113.87,113.87,127200000.0
2007-05-31 22:47:00,113.875,113.88,113.85,113.86,167600000.0
2007-05-31 22:48:00,113.86,113.87,113.86,113.87,64000001.0
2007-05-31 22:49:00,113.87,113.87,113.86,113.87,21000001.0
2007-05-31 22:50:00,113.87,113.87,113.845,113.86,219800004.0
2007-05-31 22:51:00,113.86,113.87,113.84,113.85,109400000.0
2007-05-31 22:52:00,113.85,113.87,113.85,113.87,51700000.0
2007-05-31 22:53:00,113.86,113.88,113.86,113.86,33500000.0
2007-05-31 22:54:00,113.88,113.88,113.86,113.87,24000000.0
2007-05-31 22:55:00,113.87,113.87,113.86,113.86,24000000.0
2007-05-31 22:56:00,113.87,113.87,113.87,113.87,11200000.0
2007-05-31 22:57:00,113.87,113.87,113.86,113.87,20800000.0
2007-05-31 22:58:00,113.86,113.87,113.86,113.87,32800000.0
2007-05-31 22:59:00,113.87,113.88,113.85,113.86,35100000.0
2007-05-31 23:00:00,113.84,113.86,113.84,113.85,41400000.0
2007-05-31 23:01:00,113.85,113.85,113.85,113.85,8400000.0
2007-05-31 23:02:00,113.84,113.84,113.83,113.83,19100000.0
2007-05-31 23:03:00,113.84,113.84,113.84,113.84,2300000.0
2007-05-31 23:04:00,113.84,113.85,113.755,113.755,52600000.0
2007-05-31 23:05:00,113.79,113.81,113.79,113.81,34200000.0
2007-05-31 23:06:00,113.79,113.8,113.79,113.8,7800000.0
2007-05-31 23:07:00,113.81,113.81,113.81,113.81,1600000.0
2007-05-31 23:08:00,113.81,113.81,113.81,113.81,20000000.0
2007-05-31 23:09:00,113.8,113.81,113.78,113.79,47400000.0
2007-05-31 23:10:00,113.79,113.79,113.78,113.78,15400000.0
2007-05-31 23:12:00,113.79,113.79,113.73,113.73,45500000.0
2007-05-31 23:13:00,113.73,113.77,113.73,113.76,49500000.0
2007-05-31 23:14:00,113.76,113.76,113.75,113.75,16200000.0
2007-05-31 23:15:00,113.75,113.75,113.73,113.74,21600000.0
2007-05-31 23:16:00,113.72,113.74,113.72,113.74,49500000.0
2007-05-31 23:17:00,113.74,113.745,113.725,113.725,182100000.0
2007-05-31 23:18:00,113.75,113.75,113.75,113.75,47600000.0
2007-05-31 23:19:00,113.75,113.75,113.75,113.75,14000000.0
2007-05-31 23:20:00,113.75,113.75,113.745,113.75,75600000.0
2007-05-31 23:21:00,113.755,113.755,113.74,113.74,137500000.0
2007-05-31 23:22:00,113.74,113.74,113.72,113.73,70000000.0
2007-05-31 23:23:00,113.73,113.74,113.71,113.73,168500000.0
2007-05-31 23:24:00,113.74,113.74,113.675,113.72,134500000.0
2007-05-31 23:25:00,113.72,113.72,113.665,113.68,127500000.0
2007-05-31 23:26:00,113.68,113.685,113.665,113.685,75100000.0
2007-05-31 23:27:00,113.7,113.7,113.69,113.69,32500000.0
2007-05-31 23:28:00,113.69,113.7,113.69,113.7,39000000.0
2007-05-31 23:30:00,113.7,113.7,113.7,113.7,10400000.0
2007-05-31 23:31:00,113.7,113.7,113.69,113.69,9500000.0
2007-05-31 23:32:00,113.7,113.71,113.69,113.7,93900000.0
2007-05-31 23:33:00,113.71,113.71,113.7,113.71,23000000.0
2007-05-31 23:34:00,113.705,113.725,113.705,113.72,108800000.0
2007-05-31 23:35:00,113.72,113.76,113.72,113.72,81400000.0
2007-05-31 23:36:00,113.73,113.73,113.72,113.72,27500000.0
2007-05-31 23:38:00,113.73,113.73,113.72,113.73,26900000.0
2007-05-31 23:39:00,113.73,113.75,113.73,113.75,35400000.0
2007-05-31 23:40:00,113.75,113.75,113.74,113.74,17400000.0
2007-05-31 23:41:00,113.74,113.76,113.7,113.76,121800000.0
2007-05-31 23:42:00,113.76,113.78,113.74,113.78,88700001.0
2007-05-31 23:43:00,113.78,113.8,113.77,113.77,100200000.0
2007-05-31 23:44:00,113.78,113.8,113.775,113.78,171900000.0
2007-05-31 23:45:00,113.77,113.8,113.77,113.78,133200000.0
2007-05-31 23:46:00,113.78,113.8,113.765,113.77,117500000.0
2007-05-31 23:47:00,113.78,113.79,113.75,113.78,84500000.0
2007-05-31 23:48:00,113.78,113.78,113.74,113.78,48700000.0
2007-05-31 23:49:00,113.76,113.78,113.76,113.765,71700000.0
2007-05-31 23:50:00,113.75,113.75,113.75,113.75,3200000.0
2007-05-31 23:52:00,113.755,113.8,113.75,113.77,65500000.0
2007-05-31 23:53:00,113.75,113.78,113.73,113.75,98700000.0
2007-05-31 23:54:00,113.75,113.75,113.74,113.74,54400001.0
2007-05-31 23:55:00,113.75,113.76,113.75,113.76,68300000.0
2007-05-31 23:56:00,113.765,113.79,113.765,113.79,38000000.0
2007-05-31 23:57:00,113.79,113.79,113.77,113.77,35000000.0
2007-05-31 23:58:00,113.765,113.78,113.76,113.76,58400000.0
2007-05-31 23:59:00,113.76,113.76,113.73,113.76,48100000.0
2007-06-01 00:00:00,113.76,113.79,113.76,113.77,127400000.0
2007-06-01 00:01:00,113.77,113.78,113.74,113.77,70000000.0
2007-06-01 00:02:00,113.77,113.77,113.76,113.76,13500000.0
2007-06-01 00:03:00,113.745,113.775,113.74,113.775,118700000.0
2007-06-01 00:04:00,113.78,113.82,113.78,113.815,189900000.0
2007-06-01 00:05:00,113.815,113.825,113.81,113.82,128300000.0
2007-06-01 00:06:00,113.82,113.82,113.76,113.8,96300000.0
2007-06-01 00:07:00,113.79,113.79,113.74,113.745,140800001.0
2007-06-01 00:08:00,113.745,113.745,113.72,113.73,17400000.0
2007-06-01 00:11:00,113.73,113.74,113.73,113.74,18200000.0
2007-06-01 00:12:00,113.74,113.76,113.74,113.76,48400000.0
2007-06-01 00:13:00,113.76,113.76,113.76,113.76,29700000.0
2007-06-01 00:15:00,113.76,113.76,113.74,113.74,69200000.0
2007-06-01 00:17:00,113.75,113.76,113.75,113.76,7900000.0
2007-06-01 00:18:00,113.76,113.76,113.745,113.76,19600000.0
2007-06-01 00:19:00,113.75,113.75,113.75,113.75,87400000.0
2007-06-01 00:20:00,113.76,113.76,113.735,113.74,87400000.0
2007-06-01 00:21:00,113.74,113.75,113.71,113.715,116300001.0
2007-06-01 00:22:00,113.71,113.72,113.705,113.72,39800000.0
2007-06-01 00:23:00,113.715,113.73,113.71,113.73,123400001.0
2007-06-01 00:24:00,113.735,113.74,113.71,113.72,180500003.0
2007-06-01 00:25:00,113.72,113.73,113.72,113.73,73500000.0
2007-06-01 00:26:00,113.73,113.74,113.73,113.73,76300000.0
2007-06-01 00:27:00,113.73,113.74,113.73,113.73,138400002.0
2007-06-01 00:28:00,113.73,113.75,113.715,113.735,222600001.0
2007-06-01 00:29:00,113.735,113.735,113.72,113.735,51700000.0
2007-06-01 00:32:00,113.735,113.735,113.735,113.735,33600000.0
2007-06-01 00:33:00,113.75,113.75,113.73,113.735,36600000.0
2007-06-01 00:34:00,113.73,113.74,113.73,113.735,153100003.0
2007-06-01 00:35:00,113.735,113.74,113.73,113.74,45200000.0
2007-06-01 00:36:00,113.74,113.77,113.735,113.77,159200002.0
2007-06-01 00:37:00,113.755,113.76,113.74,113.75,156400001.0
2007-06-01 00:38:00,113.74,113.76,113.74,113.745,126600002.0
2007-06-01 00:39:00,113.75,113.76,113.74,113.75,192300003.0
2007-06-01 00:40:00,113.745,113.75,113.74,113.75,68300001.0
2007-06-01 00:41:00,113.76,113.77,113.745,113.745,23200000.0
2007-06-01 00:42:00,113.75,113.75,113.75,113.75,7200000.0
2007-06-01 00:43:00,113.75,113.75,113.75,113.75,1600000.0
2007-06-01 00:46:00,113.75,113.75,113.75,113.75,17600000.0
2007-06-01 00:48:00,113.75,113.76,113.74,113.75,45900000.0
2007-06-01 00:49:00,113.76,113.76,113.74,113.75,34200000.0
2007-06-01 00:50:00,113.74,113.77,113.74,113.76,40600000.0
2007-06-01 00:52:00,113.76,113.76,113.75,113.76,41400000.0
2007-06-01 00:53:00,113.76,113.76,113.75,113.76,34300000.0
2007-06-01 00:54:00,113.76,113.76,113.76,113.76,1100000.0
2007-06-01 00:55:00,113.75,113.77,113.75,113.77,34300000.0
2007-06-01 00:56:00,113.76,113.78,113.76,113.77,39700000.0
2007-06-01 00:57:00,113.77,113.77,113.76,113.77,41700000.0
2007-06-01 00:58:00,113.75,113.75,113.75,113.75,16800000.0
2007-06-01 00:59:00,113.77,113.77,113.76,113.76,16800000.0
2007-06-01 01:00:00,113.77,113.77,113.77,113.77,3200000.0
2007-06-01 01:01:00,113.77,113.77,113.76,113.76,6400000.0
2007-06-01 01:02:00,113.76,113.76,113.76,113.76,12800000.0
2007-06-01 01:03:00,113.76,113.76,113.76,113.76,9600000.0
2007-06-01 01:05:00,113.77,113.77,113.76,113.76,27500000.0
2007-06-01 01:06:00,113.76,113.76,113.76,113.76,38400000.0
2007-06-01 01:07:00,113.755,113.755,113.755,113.755,8800000.0
2007-06-01 01:08:00,113.77,113.77,113.77,113.77,4800000.0
2007-06-01 01:09:00,113.76,113.76,113.74,113.74,38800000.0
2007-06-01 01:10:00,113.74,113.745,113.73,113.74,83000000.0
2007-06-01 01:11:00,113.74,113.75,113.74,113.75,4800000.0
2007-06-01 01:12:00,113.75,113.75,113.725,113.74,153600000.0
2007-06-01 01:15:00,113.74,113.74,113.725,113.73,20900000.0
2007-06-01 01:16:00,113.73,113.75,113.72,113.73,86800000.0
2007-06-01 01:17:00,113.74,113.755,113.73,113.74,57600000.0
2007-06-01 01:18:00,113.74,113.74,113.73,113.73,39200000.0
2007-06-01 01:19:00,113.75,113.75,113.74,113.75,22300000.0
2007-06-01 01:20:00,113.745,113.76,113.73,113.76,113100001.0
2007-06-01 01:21:00,113.76,113.775,113.76,113.77,101000001.0
2007-06-01 01:22:00,113.78,113.78,113.77,113.77,21600000.0
2007-06-01 01:25:00,113.78,113.78,113.76,113.77,42600001.0
2007-06-01 01:26:00,113.78,113.78,113.775,113.775,7200000.0
2007-06-01 01:27:00,113.77,113.775,113.77,113.77,27200000.0
2007-06-01 01:28:00,113.77,113.77,113.76,113.77,66800000.0
2007-06-01 01:29:00,113.77,113.775,113.77,113.77,36800000.0
2007-06-01 01:30:00,113.77,113.78,113.77,113.78,21600000.0
2007-06-01 01:33:00,113.78,113.79,113.78,113.785,63500002.0
2007-06-01 01:34:00,113.79,113.79,113.79,113.79,3200000.0
2007-06-01 01:36:00,113.785,113.785,113.78,113.78,33900001.0
2007-06-01 01:37:00,113.79,113.79,113.79,113.79,7100000.0
2007-06-01 01:38:00,113.795,113.8,113.79,113.8,58200000.0
2007-06-01 01:39:00,113.79,113.8,113.78,113.78,213300000.0
2007-06-01 01:40:00,113.79,113.79,113.79,113.79,88700000.0
2007-06-01 01:41:00,113.79,113.795,113.79,113.79,83100000.0
2007-06-01 01:42:00,113.79,113.79,113.785,113.79,72000000.0
2007-06-01 01:43:00,113.79,113.8,113.79,113.79,43700000.0
2007-06-01 01:44:00,113.795,113.8,113.79,113.79,42200000.0
2007-06-01 01:45:00,113.79,113.8,113.78,113.8,122800000.0
2007-06-01 01:46:00,113.8,113.805,113.8,113.805,4300000.0
2007-06-01 01:47:00,113.81,113.81,113.805,113.805,22400000.0
2007-06-01 01:48:00,113.81,113.81,113.8,113.805,76000000.0
2007-06-01 01:49:00,113.8,113.8,113.785,113.79,74900000.0
2007-06-01 01:50:00,113.79,113.81,113.775,113.79,454700009.0
2007-06-01 01:51:00,113.8,113.81,113.79,113.795,118100001.0
2007-06-01 01:52:00,113.79,113.795,113.79,113.795,93600000.0
2007-06-01 01:53:00,113.795,113.8,113.79,113.8,45200000.0
2007-06-01 01:54:00,113.795,113.8,113.79,113.79,95100002.0
2007-06-01 01:55:00,113.795,113.8,113.79,113.795,34000000.0
2007-06-01 01:58:00,113.795,113.8,113.79,113.79,91200000.0
2007-06-01 01:59:00,113.785,113.785,113.78,113.78,68000000.0
2007-06-01 02:00:00,113.78,113.78,113.77,113.77,44800000.0
2007-06-01 02:01:00,113.77,113.78,113.77,113.77,133600002.0
2007-06-01 02:02:00,113.75,113.77,113.735,113.75,150300003.0
2007-06-01 02:03:00,113.76,113.77,113.75,113.755,118900000.0
2007-06-01 02:04:00,113.75,113.76,113.74,113.76,89200000.0
2007-06-01 02:05:00,113.74,113.76,113.74,113.76,48500000.0
2007-06-01 02:06:00,113.77,113.77,113.77,113.77,1600000.0
2007-06-01 02:07:00,113.77,113.78,113.75,113.75,129400000.0
2007-06-01 02:08:00,113.78,113.79,113.75,113.78,147600000.0
2007-06-01 02:09:00,113.77,113.78,113.75,113.77,64700001.0
2007-06-01 02:10:00,113.77,113.795,113.75,113.77,169900001.0
2007-06-01 02:11:00,113.8,113.805,113.8,113.8,66000000.0
2007-06-01 02:12:00,113.8,113.81,113.79,113.79,27900000.0
2007-06-01 02:13:00,113.8,113.86,113.79,113.86,195100000.0
2007-06-01 02:14:00,113.87,113.87,113.84,113.85,225600000.0
2007-06-01 02:15:00,113.845,113.845,113.81,113.82,162600000.0
2007-06-01 02:16:00,113.82,113.825,113.81,113.81,130700000.0
2007-06-01 02:17:00,113.82,113.83,113.815,113.825,45600000.0
2007-06-01 02:18:00,113.81,113.83,113.81,113.83,75800000.0
2007-06-01 02:19:00,113.82,113.835,113.81,113.825,85000000.0
2007-06-01 02:20:00,113.83,113.835,113.825,113.835,41200000.0
2007-06-01 02:21:00,113.84,113.85,113.83,113.85,180200000.0
2007-06-01 02:22:00,113.85,113.85,113.83,113.84,79900000.0
2007-06-01 02:23:00,113.84,113.845,113.81,113.825,91900000.0
2007-06-01 02:24:00,113.825,113.84,113.82,113.82,52000000.0
2007-06-01 02:25:00,113.825,113.86,113.825,113.86,80800000.0
2007-06-01 02:26:00,113.85,113.86,113.84,113.85,79000000.0
2007-06-01 02:27:00,113.85,113.85,113.82,113.83,30500000.0
2007-06-01 02:28:00,113.83,113.83,113.83,113.83,1600000.0
2007-06-01 02:29:00,113.82,113.82,113.78,113.78,98800000.0
2007-06-01 02:30:00,113.8,113.81,113.78,113.805,61600000.0
2007-06-01 02:31:00,113.81,113.81,113.78,113.785,31000000.0
2007-06-01 02:32:00,113.79,113.8,113.775,113.79,361400006.0
2007-06-01 02:33:00,113.785,113.79,113.75,113.77,204600001.0
2007-06-01 02:34:00,113.77,113.78,113.76,113.77,153900001.0
2007-06-01 02:35:00,113.77,113.77,113.74,113.76,284400003.0
2007-06-01 02:36:00,113.77,113.77,113.76,113.76,70000000.0
2007-06-01 02:37:00,113.755,113.76,113.73,113.73,280900003.0
2007-06-01 02:38:00,113.75,113.77,113.695,113.735,581600003.0
2007-06-01 02:39:00,113.735,113.74,113.69,113.705,203699999.0
2007-06-01 02:40:00,113.71,113.71,113.695,113.7,116800000.0
2007-06-01 02:41:00,113.7,113.71,113.65,113.685,277000000.0
2007-06-01 02:42:00,113.68,113.7,113.68,113.69,121300000.0
2007-06-01 02:43:00,113.69,113.7,113.675,113.69,39900000.0
2007-06-01 02:44:00,113.69,113.71,113.68,113.71,117800000.0
2007-06-01 02:45:00,113.695,113.7,113.69,113.7,43100000.0
2007-06-01 02:46:00,113.7,113.705,113.67,113.69,78300000.0
2007-06-01 02:47:00,113.69,113.7,113.67,113.69,65300000.0
2007-06-01 02:48:00,113.69,113.7,113.68,113.7,78700000.0
2007-06-01 02:49:00,113.69,113.7,113.68,113.685,28600000.0
2007-06-01 02:51:00,113.685,113.69,113.68,113.69,42300000.0
2007-06-01 02:52:00,113.69,113.69,113.67,113.69,46900000.0
2007-06-01 02:53:00,113.69,113.69,113.67,113.69,104600000.0
2007-06-01 02:54:00,113.69,113.69,113.66,113.68,116100000.0
2007-06-01 02:55:00,113.675,113.71,113.67,113.7,207400000.0
2007-06-01 02:56:00,113.69,113.72,113.685,113.7,136300000.0
2007-06-01 02:57:00,113.7,113.7,113.69,113.69,15900000.0
2007-06-01 02:58:00,113.71,113.72,113.705,113.72,90900000.0
2007-06-01 02:59:00,113.72,113.75,113.72,113.735,160600000.0
2007-06-01 03:00:00,113.75,113.75,113.735,113.745,23100000.0
2007-06-01 03:01:00,113.74,113.77,113.735,113.77,104500000.0
2007-06-01 03:02:00,113.77,113.77,113.75,113.76,60900000.0
2007-06-01 03:03:00,113.75,113.77,113.74,113.77,89600000.0
2007-06-01 03:04:00,113.76,113.78,113.75,113.78,74800000.0
2007-06-01 03:05:00,113.78,113.78,113.76,113.78,87000000.0
2007-06-01 03:06:00,113.77,113.77,113.755,113.77,23200000.0
2007-06-01 03:07:00,113.77,113.77,113.74,113.745,137400000.0
2007-06-01 03:08:00,113.75,113.75,113.73,113.74,103900000.0
2007-06-01 03:09:00,113.74,113.74,113.73,113.73,20000000.0
2007-06-01 03:10:00,113.73,113.73,113.71,113.71,47900000.0
2007-06-01 03:11:00,113.725,113.73,113.715,113.72,35300000.0
2007-06-01 03:12:00,113.72,113.73,113.7,113.71,30300000.0
2007-06-01 03:14:00,113.71,113.71,113.71,113.71,44800000.0
2007-06-01 03:15:00,113.71,113.71,113.7,113.7,38400000.0
2007-06-01 03:16:00,113.7,113.7,113.69,113.7,35900000.0
2007-06-01 03:17:00,113.7,113.73,113.7,113.72,105500001.0
2007-06-01 03:18:00,113.72,113.72,113.695,113.71,39200000.0
2007-06-01 03:19:00,113.71,113.71,113.68,113.69,76700001.0
2007-06-01 03:20:00,113.69,113.7,113.68,113.7,30300000.0
2007-06-01 03:21:00,113.7,113.7,113.68,113.7,81500000.0
2007-06-01 03:22:00,113.7,113.71,113.7,113.7,24800000.0
2007-06-01 03:23:00,113.7,113.7,113.685,113.685,104000000.0
2007-06-01 03:24:00,113.68,113.7,113.68,113.685,46900000.0
2007-06-01 03:25:00,113.685,113.7,113.685,113.7,86500000.0
2007-06-01 03:26:00,113.7,113.7,113.7,113.7,18400000.0
2007-06-01 03:27:00,113.71,113.72,113.705,113.72,30000000.0
2007-06-01 03:28:00,113.71,113.71,113.7,113.705,171100000.0
2007-06-01 03:29:00,113.71,113.71,113.7,113.71,38100000.0
2007-06-01 03:30:00,113.71,113.72,113.7,113.71,97200000.0
2007-06-01 03:31:00,113.71,113.72,113.705,113.72,136200000.0
2007-06-01 03:32:00,113.72,113.74,113.72,113.74,64000000.0
2007-06-01 03:33:00,113.74,113.74,113.74,113.74,3200000.0
2007-06-01 03:34:00,113.74,113.74,113.74,113.74,7200000.0
2007-06-01 03:35:00,113.74,113.74,113.73,113.73,111200000.0
2007-06-01 03:36:00,113.73,113.73,113.73,113.73,71200000.0
2007-06-01 03:38:00,113.73,113.75,113.73,113.75,198200000.0
2007-06-01 03:39:00,113.75,113.75,113.75,113.75,1600000.0
2007-06-01 03:40:00,113.75,113.76,113.74,113.74,80100000.0
2007-06-01 03:41:00,113.76,113.77,113.76,113.76,14200000.0
2007-06-01 03:42:00,113.76,113.79,113.76,113.78,152000001.0
2007-06-01 03:43:00,113.78,113.8,113.77,113.78,161800000.0
2007-06-01 03:45:00,113.79,113.79,113.79,113.79,3200000.0
2007-06-01 03:46:00,113.79,113.8,113.79,113.79,67000000.0
2007-06-01 03:47:00,113.79,113.79,113.765,113.78,114300000.0
2007-06-01 03:48:00,113.78,113.8,113.78,113.8,34100000.0
2007-06-01 03:49:00,113.79,113.8,113.77,113.775,35800000.0
2007-06-01 03:50:00,113.79,113.79,113.77,113.79,123800000.0
2007-06-01 03:51:00,113.79,113.79,113.76,113.785,135300000.0
2007-06-01 03:52:00,113.785,113.785,113.785,113.785,5600000.0
2007-06-01 03:53:00,113.8,113.8,113.77,113.78,153800000.0
2007-06-01 03:54:00,113.78,113.79,113.775,113.78,48000000.0
2007-06-01 03:55:00,113.79,113.79,113.79,113.79,14400000.0
2007-06-01 03:56:00,113.79,113.81,113.775,113.78,76600000.0
2007-06-01 03:57:00,113.78,113.79,113.78,113.79,116000000.0
2007-06-01 03:58:00,113.78,113.78,113.76,113.76,118800000.0
2007-06-01 03:59:00,113.76,113.77,113.76,113.76,106500000.0
2007-06-01 04:00:00,113.76,113.77,113.76,113.765,110500000.0
2007-06-01 04:01:00,113.77,113.77,113.765,113.765,12000000.0
2007-06-01 04:02:00,113.76,113.78,113.76,113.765,45300000.0
2007-06-01 04:03:00,113.77,113.78,113.77,113.77,22400000.0
2007-06-01 04:04:00,113.77,113.77,113.77,113.77,9600000.0
2007-06-01 04:05:00,113.78,113.78,113.78,113.78,2400000.0
2007-06-01 04:06:00,113.78,113.78,113.78,113.78,5500000.0
2007-06-01 04:07:00,113.765,113.79,113.765,113.775,110000000.0
2007-06-01 04:08:00,113.77,113.775,113.77,113.775,20700000.0
2007-06-01 04:09:00,113.78,113.78,113.77,113.77,58300000.0
2007-06-01 04:11:00,113.77,113.78,113.77,113.78,63200000.0
2007-06-01 04:12:00,113.78,113.79,113.77,113.78,83500000.0
2007-06-01 04:13:00,113.79,113.79,113.775,113.775,100500000.0
2007-06-01 04:14:00,113.78,113.78,113.77,113.77,6400000.0
2007-06-01 04:15:00,113.78,113.78,113.76,113.77,155900000.0
2007-06-01 04:16:00,113.77,113.78,113.77,113.775,179200000.0
2007-06-01 04:17:00,113.77,113.78,113.755,113.78,201799999.0
2007-06-01 04:18:00,113.78,113.79,113.78,113.78,117000000.0
2007-06-01 04:19:00,113.78,113.78,113.77,113.78,50300000.0
2007-06-01 04:20:00,113.78,113.78,113.77,113.775,31900000.0
2007-06-01 04:21:00,113.77,113.78,113.77,113.775,104300000.0
2007-06-01 04:23:00,113.775,113.79,113.775,113.79,10400000.0
2007-06-01 04:24:00,113.785,113.79,113.75,113.79,50500000.0
2007-06-01 04:25:00,113.78,113.78,113.78,113.78,62300000.0
2007-06-01 04:27:00,113.785,113.785,113.78,113.78,62300000.0
2007-06-01 04:28:00,113.79,113.79,113.79,113.79,4800000.0
2007-06-01 04:29:00,113.78,113.78,113.78,113.78,26400000.0
2007-06-01 04:30:00,113.78,113.79,113.78,113.78,55800000.0
2007-06-01 04:31:00,113.79,113.81,113.77,113.81,254000000.0
2007-06-01 04:32:00,113.82,113.82,113.815,113.82,53800000.0
2007-06-01 04:33:00,113.82,113.84,113.82,113.84,45100000.0
2007-06-01 04:35:00,113.84,113.84,113.83,113.84,27200000.0
2007-06-01 04:36:00,113.83,113.83,113.83,113.83,65000000.0
2007-06-01 04:37:00,113.83,113.865,113.83,113.845,161400001.0
2007-06-01 04:38:00,113.845,113.89,113.845,113.89,295100003.0
2007-06-01 04:39:00,113.88,113.89,113.845,113.86,168700002.0
2007-06-01 04:40:00,113.86,113.86,113.855,113.855,8800000.0
2007-06-01 04:41:00,113.86,113.86,113.86,113.86,11200000.0
2007-06-01 04:42:00,113.855,113.86,113.85,113.86,51700000.0
2007-06-01 04:43:00,113.855,113.86,113.84,113.86,188300000.0
2007-06-01 04:44:00,113.86,113.86,113.86,113.86,11000000.0
2007-06-01 04:45:00,113.86,113.86,113.85,113.85,121600000.0
2007-06-01 04:46:00,113.865,113.88,113.86,113.87,139000000.0
2007-06-01 04:47:00,113.865,113.88,113.86,113.88,32700000.0
2007-06-01 04:48:00,113.88,113.9,113.88,113.89,37400000.0
2007-06-01 04:49:00,113.885,113.9,113.86,113.875,147800000.0
2007-06-01 04:50:00,113.85,113.88,113.85,113.88,65200000.0
2007-06-01 04:51:00,113.88,113.88,113.865,113.87,22400000.0
2007-06-01 04:52:00,113.87,113.87,113.83,113.84,77800000.0
2007-06-01 04:53:00,113.84,113.84,113.84,113.84,9500000.0
2007-06-01 04:54:00,113.84,113.84,113.82,113.82,33300000.0
2007-06-01 04:55:00,113.83,113.83,113.83,113.83,36400000.0
2007-06-01 04:56:00,113.84,113.85,113.84,113.84,55100000.0
2007-06-01 04:57:00,113.83,113.83,113.83,113.83,6300000.0
2007-06-01 04:58:00,113.83,113.83,113.815,113.83,118500001.0
2007-06-01 05:02:00,113.83,113.83,113.83,113.83,27000000.0
2007-06-01 05:03:00,113.83,113.83,113.82,113.83,23200000.0
2007-06-01 05:04:00,113.83,113.83,113.83,113.83,79500000.0
2007-06-01 05:05:00,113.83,113.83,113.82,113.83,101500002.0
2007-06-01 05:06:00,113.83,113.83,113.83,113.83,58700000.0
2007-06-01 05:07:00,113.83,113.83,113.83,113.83,22300000.0
2007-06-01 05:08:00,113.83,113.83,113.825,113.83,118300001.0
2007-06-01 05:09:00,113.83,113.84,113.82,113.825,80000000.0
2007-06-01 05:10:00,113.83,113.83,113.825,113.825,20500000.0
2007-06-01 05:11:00,113.825,113.83,113.825,113.825,30200000.0
2007-06-01 05:13:00,113.83,113.83,113.82,113.83,69200000.0
2007-06-01 05:14:00,113.83,113.83,113.83,113.83,16600000.0
2007-06-01 05:15:00,113.83,113.84,113.825,113.825,44400000.0
2007-06-01 05:16:00,113.84,113.84,113.84,113.84,34100000.0
2007-06-01 05:17:00,113.84,113.84,113.84,113.84,4800000.0
2007-06-01 05:18:00,113.84,113.84,113.83,113.83,42100000.0
2007-06-01 05:19:00,113.83,113.84,113.83,113.83,17400000.0
2007-06-01 05:21:00,113.84,113.84,113.84,113.84,4800000.0
2007-06-01 05:22:00,113.84,113.84,113.84,113.84,45200000.0
2007-06-01 05:23:00,113.84,113.84,113.84,113.84,17600000.0
2007-06-01 05:24:00,113.84,113.85,113.83,113.83,21500000.0
2007-06-01 05:26:00,113.84,113.84,113.84,113.84,3200000.0
2007-06-01 05:27:00,113.84,113.84,113.84,113.84,19200000.0
2007-06-01 05:28:00,113.84,113.84,113.83,113.84,45300000.0
2007-06-01 05:29:00,113.83,113.85,113.83,113.845,39900000.0
2007-06-01 05:30:00,113.86,113.86,113.84,113.845,93400000.0
2007-06-01 05:31:00,113.85,113.86,113.84,113.86,52600000.0
2007-06-01 05:32:00,113.845,113.86,113.845,113.845,70800000.0
2007-06-01 05:33:00,113.84,113.87,113.84,113.855,38800000.0
2007-06-01 05:34:00,113.855,113.87,113.85,113.85,81800000.0
2007-06-01 05:37:00,113.87,113.88,113.87,113.88,11200000.0
2007-06-01 05:38:00,113.88,113.88,113.88,113.88,1600000.0
2007-06-01 05:39:00,113.88,113.88,113.87,113.87,12800000.0
2007-06-01 05:40:00,113.87,113.87,113.87,113.87,800000.0
2007-06-01 05:41:00,113.87,113.88,113.87,113.88,12700000.0
2007-06-01 05:42:00,113.88,113.88,113.87,113.87,3200000.0
2007-06-01 05:48:00,113.87,113.88,113.87,113.87,53800000.0
2007-06-01 05:49:00,113.88,113.88,113.88,113.88,6400000.0
2007-06-01 05:50:00,113.88,113.89,113.87,113.89,102300001.0
2007-06-01 05:51:00,113.88,113.88,113.88,113.88,54800000.0
2007-06-01 05:52:00,113.88,113.88,113.87,113.87,44600000.0
2007-06-01 05:53:00,113.87,113.87,113.87,113.87,38200000.0
2007-06-01 05:54:00,113.87,113.87,113.87,113.87,25400000.0
2007-06-01 05:55:00,113.87,113.87,113.87,113.87,11100000.0
2007-06-01 05:56:00,113.87,113.87,113.87,113.87,9600000.0
2007-06-01 05:57:00,113.87,113.87,113.87,113.87,39800001.0
2007-06-01 05:58:00,113.87,113.87,113.87,113.87,37100000.0
2007-06-01 05:59:00,113.86,113.86,113.86,113.86,7200000.0
2007-06-01 06:02:00,113.86,113.88,113.84,113.865,142400002.0
2007-06-01 06:03:00,113.87,113.87,113.85,113.855,104000000.0
2007-06-01 06:04:00,113.855,113.86,113.85,113.85,29700000.0
2007-06-01 06:06:00,113.865,113.865,113.86,113.86,27800000.0
2007-06-01 06:07:00,113.865,113.865,113.81,113.86,69200000.0
2007-06-01 06:08:00,113.86,113.87,113.85,113.86,72000000.0
2007-06-01 06:09:00,113.87,113.87,113.86,113.86,62700000.0
2007-06-01 06:10:00,113.865,113.865,113.86,113.865,55800000.0
2007-06-01 06:11:00,113.865,113.865,113.85,113.85,71300000.0
2007-06-01 06:12:00,113.865,113.865,113.85,113.85,116600000.0
2007-06-01 06:13:00,113.865,113.87,113.86,113.87,74100000.0
2007-06-01 06:14:00,113.88,113.88,113.84,113.87,62200000.0
2007-06-01 06:17:00,113.87,113.87,113.87,113.87,3200000.0
2007-06-01 06:18:00,113.87,113.87,113.87,113.87,1600000.0
2007-06-01 06:20:00,113.87,113.87,113.86,113.87,33500000.0
2007-06-01 06:21:00,113.87,113.87,113.84,113.87,142400001.0
2007-06-01 06:24:00,113.87,113.87,113.865,113.865,12000000.0
2007-06-01 06:25:00,113.88,113.89,113.87,113.875,75000000.0
2007-06-01 06:26:00,113.89,113.9,113.88,113.89,19800000.0
2007-06-01 06:27:00,113.88,113.9,113.88,113.89,67600000.0
2007-06-01 06:28:00,113.89,113.89,113.88,113.88,3800000.0
2007-06-01 06:30:00,113.88,113.88,113.86,113.87,179800000.0
2007-06-01 06:31:00,113.86,113.88,113.85,113.87,165400000.0
2007-06-01 06:32:00,113.865,113.87,113.86,113.87,40000000.0
2007-06-01 06:33:00,113.87,113.87,113.86,113.87,52400000.0
2007-06-01 06:34:00,113.87,113.9,113.87,113.89,88300000.0
2007-06-01 06:35:00,113.9,113.9,113.89,113.89,12800000.0
2007-06-01 06:36:00,113.89,113.91,113.88,113.91,123700000.0
2007-06-01 06:37:00,113.91,113.92,113.9,113.92,60500000.0
2007-06-01 06:38:00,113.91,113.94,113.91,113.94,120900000.0
2007-06-01 06:39:00,113.93,113.95,113.92,113.93,90900000.0
2007-06-01 06:40:00,113.92,113.93,113.92,113.93,122600000.0
2007-06-01 06:41:00,113.93,113.93,113.92,113.92,23200000.0
2007-06-01 06:42:00,113.92,113.93,113.91,113.92,116100001.0
2007-06-01 06:43:00,113.92,113.93,113.92,113.92,139700002.0
2007-06-01 06:44:00,113.92,113.94,113.92,113.93,69100001.0
2007-06-01 06:45:00,113.93,113.94,113.92,113.93,94400000.0
2007-06-01 06:46:00,113.93,113.93,113.92,113.93,40700000.0
2007-06-01 06:47:00,113.92,113.93,113.92,113.93,70000000.0
2007-06-01 06:48:00,113.93,113.93,113.92,113.92,4800000.0
2007-06-01 06:52:00,113.92,113.92,113.9,113.91,159400001.0
2007-06-01 06:53:00,113.91,113.91,113.9,113.91,47200000.0
2007-06-01 06:55:00,113.91,113.92,113.91,113.91,50400000.0
2007-06-01 06:56:00,113.91,113.91,113.9,113.9,124000000.0
2007-06-01 06:57:00,113.9,113.91,113.9,113.91,22400000.0
2007-06-01 06:59:00,113.91,113.92,113.91,113.92,66100000.0
2007-06-01 07:00:00,113.91,113.94,113.91,113.94,88700000.0
2007-06-01 07:01:00,113.94,113.94,113.93,113.93,27900001.0
2007-06-01 07:02:00,113.94,113.94,113.93,113.93,57500000.0
2007-06-01 07:03:00,113.93,113.93,113.93,113.93,38400000.0
2007-06-01 07:04:00,113.93,113.93,113.93,113.93,6400000.0
2007-06-01 07:06:00,113.93,113.93,113.93,113.93,71900001.0
2007-06-01 07:07:00,113.93,113.93,113.92,113.925,69400002.0
2007-06-01 07:08:00,113.93,113.95,113.93,113.94,63100000.0
2007-06-01 07:09:00,113.94,113.94,113.92,113.92,19900000.0
2007-06-01 07:10:00,113.93,113.93,113.93,113.93,1600000.0
2007-06-01 07:11:00,113.93,113.93,113.93,113.93,4800000.0
2007-06-01 07:12:00,113.93,113.93,113.93,113.93,3200000.0
2007-06-01 07:14:00,113.94,113.94,113.93,113.94,24800000.0
2007-06-01 07:15:00,113.94,113.94,113.92,113.94,72900000.0
2007-06-01 07:17:00,113.95,113.96,113.945,113.96,69700000.0
2007-06-01 07:18:00,113.96,113.96,113.94,113.95,113200000.0
2007-06-01 07:19:00,113.945,113.96,113.93,113.94,242700000.0
2007-06-01 07:20:00,113.94,113.95,113.94,113.95,155300000.0
2007-06-01 07:21:00,113.96,113.96,113.95,113.95,22100000.0
2007-06-01 07:22:00,113.95,113.96,113.95,113.96,28500000.0
2007-06-01 07:23:00,113.96,113.97,113.96,113.97,137300000.0
2007-06-01 07:24:00,113.965,113.97,113.96,113.97,62800000.0
2007-06-01 07:25:00,113.97,113.97,113.96,113.96,113000001.0
2007-06-01 07:26:00,113.96,113.97,113.945,113.95,152000000.0
2007-06-01 07:27:00,113.96,113.97,113.96,113.97,49400000.0
2007-06-01 07:28:00,113.97,113.98,113.95,113.96,92200000.0
2007-06-01 07:29:00,113.97,113.97,113.94,113.97,77300000.0
2007-06-01 07:30:00,113.97,113.98,113.97,113.97,23200000.0
2007-06-01 07:31:00,113.97,113.97,113.97,113.97,16000000.0
2007-06-01 07:33:00,113.97,113.98,113.96,113.98,131400003.0
2007-06-01 07:34:00,113.97,113.97,113.97,113.97,8800000.0
2007-06-01 07:35:00,113.97,113.98,113.95,113.965,69400001.0
2007-06-01 07:36:00,113.97,113.97,113.9,113.935,162100001.0
2007-06-01 07:37:00,113.93,113.97,113.93,113.97,153600002.0
2007-06-01 07:38:00,113.97,113.97,113.96,113.96,77200000.0
2007-06-01 07:39:00,113.97,113.97,113.96,113.96,114800004.0
2007-06-01 07:40:00,113.96,113.96,113.96,113.96,9600000.0
2007-06-01 07:41:00,113.96,113.97,113.945,113.96,247700003.0
2007-06-01 07:42:00,113.94,113.96,113.94,113.96,21500000.0
2007-06-01 07:43:00,113.95,113.97,113.95,113.97,45800000.0
2007-06-01 07:44:00,113.96,113.97,113.96,113.97,8900000.0
2007-06-01 07:45:00,113.98,113.99,113.97,113.97,33600000.0
2007-06-01 07:46:00,113.98,113.98,113.955,113.955,47200000.0
2007-06-01 07:47:00,113.96,113.97,113.95,113.96,62800000.0
2007-06-01 07:48:00,113.97,113.97,113.95,113.96,65000000.0
2007-06-01 07:49:00,113.96,113.97,113.96,113.97,15500000.0
2007-06-01 07:50:00,113.97,113.98,113.94,113.95,108100000.0
2007-06-01 07:51:00,113.97,113.98,113.955,113.97,86000000.0
2007-06-01 07:52:00,113.97,113.97,113.94,113.95,187800000.0
2007-06-01 07:53:00,113.955,113.97,113.95,113.965,70700000.0
2007-06-01 07:54:00,113.95,114.0,113.95,113.99,383200000.0
2007-06-01 07:55:00,114.0,114.0,113.98,113.98,20700000.0
2007-06-01 07:56:00,113.99,114.0,113.98,114.0,136900000.0
2007-06-01 07:57:00,114.0,114.03,114.0,114.01,82600000.0
2007-06-01 07:58:00,114.01,114.05,114.01,114.035,150000000.0
2007-06-01 07:59:00,114.04,114.05,114.02,114.04,85500000.0
2007-06-01 08:00:00,114.04,114.05,114.02,114.02,83700001.0
2007-06-01 08:01:00,114.02,114.02,114.0,114.02,223300004.0
2007-06-01 08:02:00,114.02,114.03,114.01,114.01,200500002.0
2007-06-01 08:03:00,114.02,114.02,113.99,114.02,101000002.0
2007-06-01 08:04:00,114.02,114.03,114.01,114.02,97500000.0
2007-06-01 08:05:00,114.03,114.055,114.02,114.055,97500001.0
2007-06-01 08:06:00,114.05,114.08,114.03,114.03,280800004.0
2007-06-01 08:07:00,114.04,114.07,114.03,114.065,373600002.0
2007-06-01 08:08:00,114.065,114.08,114.05,114.06,454200002.0
2007-06-01 08:09:00,114.06,114.08,114.04,114.045,400500001.0
2007-06-01 08:10:00,114.04,114.065,114.04,114.065,238300000.0
2007-06-01 08:11:00,114.07,114.08,114.06,114.06,92200001.0
2007-06-01 08:12:00,114.04,114.07,114.04,114.045,136900001.0
2007-06-01 08:13:00,114.04,114.05,114.04,114.05,85500002.0
2007-06-01 08:14:00,114.05,114.07,114.04,114.05,215900003.0
2007-06-01 08:15:00,114.05,114.05,114.02,114.04,283900001.0
2007-06-01 08:16:00,114.045,114.05,114.04,114.04,26400000.0
2007-06-01 08:17:00,114.02,114.045,114.02,114.045,93200000.0
2007-06-01 08:18:00,114.05,114.07,114.04,114.06,287800002.0
2007-06-01 08:19:00,114.07,114.08,114.03,114.06,234100001.0
2007-06-01 08:20:00,114.06,114.06,114.045,114.06,15200000.0
2007-06-01 08:21:00,114.06,114.07,114.06,114.07,73200001.0
2007-06-01 08:22:00,114.07,114.07,114.03,114.055,152200001.0
2007-06-01 08:23:00,114.06,114.06,114.06,114.06,188000003.0
2007-06-01 08:24:00,114.06,114.06,114.045,114.06,19200000.0
2007-06-01 08:25:00,114.05,114.05,114.04,114.04,48700000.0
2007-06-01 08:26:00,114.04,114.04,114.03,114.03,121400000.0
2007-06-01 08:27:00,114.04,114.07,114.04,114.06,97600000.0
2007-06-01 08:28:00,114.07,114.07,114.01,114.05,209500000.0
2007-06-01 08:29:00,114.05,114.08,114.04,114.045,196800000.0
2007-06-01 08:30:00,114.055,114.065,114.03,114.065,185600000.0
2007-06-01 08:31:00,114.06,114.06,114.06,114.06,156800000.0
2007-06-01 08:32:00,114.065,114.065,114.04,114.04,156800000.0
2007-06-01 08:33:00,114.05,114.05,114.05,114.05,9600000.0
2007-06-01 08:34:00,114.04,114.05,114.04,114.05,55100000.0
2007-06-01 08:35:00,114.05,114.05,114.0,114.0,227199998.0
2007-06-01 08:36:00,114.0,114.0,113.94,113.96,347099997.0
2007-06-01 08:37:00,113.96,114.0,113.94,114.0,369499997.0
2007-06-01 08:38:00,114.0,114.0,113.96,114.0,492099996.0
2007-06-01 08:39:00,113.99,114.01,113.94,113.96,693899996.0
2007-06-01 08:40:00,113.97,113.97,113.95,113.96,318900000.0
2007-06-01 08:41:00,113.96,113.97,113.95,113.955,395799997.0
2007-06-01 08:42:00,113.97,113.97,113.93,113.93,255800000.0
2007-06-01 08:43:00,113.93,113.94,113.9,113.915,475699996.0
2007-06-01 08:44:00,113.93,113.95,113.92,113.92,221600000.0
2007-06-01 08:45:00,113.92,113.93,113.91,113.93,262499998.0
2007-06-01 08:46:00,113.925,113.98,113.925,113.96,259100000.0
2007-06-01 08:47:00,113.96,113.99,113.94,113.96,495900000.0
2007-06-01 08:48:00,113.955,113.955,113.935,113.95,321700000.0
2007-06-01 08:49:00,113.95,113.96,113.94,113.955,351499996.0
2007-06-01 08:50:00,113.95,113.98,113.95,113.98,244699999.0
2007-06-01 08:51:00,113.97,114.01,113.97,114.0,356499997.0
2007-06-01 08:52:00,114.0,114.07,113.99,114.07,489400000.0
2007-06-01 08:53:00,114.055,114.09,114.03,114.08,220100000.0
2007-06-01 08:54:00,114.08,114.1,114.045,114.085,383099998.0
2007-06-01 08:55:00,114.085,114.11,114.045,114.08,582000000.0
2007-06-01 08:56:00,114.085,114.125,114.08,114.11,618900003.0
2007-06-01 08:57:00,114.1,114.11,114.055,114.07,228899998.0
2007-06-01 08:58:00,114.07,114.1,114.06,114.1,129300000.0
2007-06-01 08:59:00,114.1,114.12,114.07,114.105,258999998.0
2007-06-01 09:00:00,114.12,114.12,114.08,114.1,376900001.0
2007-06-01 09:01:00,114.1,114.12,114.08,114.08,335899999.0
2007-06-01 09:02:00,114.09,114.09,114.075,114.08,124900000.0
2007-06-01 09:03:00,114.08,114.09,114.04,114.05,134700001.0
2007-06-01 09:04:00,114.04,114.04,114.005,114.03,141100000.0
2007-06-01 09:05:00,114.03,114.06,114.03,114.06,105700000.0
2007-06-01 09:06:00,114.06,114.08,114.06,114.07,223800001.0
2007-06-01 09:07:00,114.08,114.08,114.05,114.06,233200004.0
2007-06-01 09:08:00,114.06,114.08,114.06,114.08,234800000.0
2007-06-01 09:09:00,114.08,114.08,114.06,114.07,66900001.0
2007-06-01 09:10:00,114.06,114.08,114.03,114.03,240300000.0
2007-06-01 09:11:00,114.03,114.04,114.03,114.03,111500000.0
2007-06-01 09:12:00,114.03,114.04,114.01,114.015,69400000.0
2007-06-01 09:13:00,114.015,114.02,114.005,114.02,53500000.0
2007-06-01 09:14:00,114.01,114.015,114.0,114.015,99399999.0
2007-06-01 09:15:00,114.02,114.02,114.0,114.005,171400000.0
2007-06-01 09:16:00,114.02,114.03,114.0,114.03,192100000.0
2007-06-01 09:17:00,114.015,114.03,114.0,114.01,207599999.0
2007-06-01 09:18:00,114.005,114.03,114.0,114.03,104400001.0
2007-06-01 09:19:00,114.02,114.03,114.01,114.03,70300000.0
2007-06-01 09:20:00,114.02,114.03,114.015,114.03,86100000.0
2007-06-01 09:21:00,114.03,114.03,114.0,114.015,253600002.0
2007-06-01 09:22:00,114.03,114.03,114.01,114.02,292399996.0
2007-06-01 09:23:00,114.03,114.03,114.01,114.01,70900000.0
2007-06-01 09:24:00,114.015,114.04,114.01,114.02,236000000.0
2007-06-01 09:25:00,114.02,114.02,114.02,114.02,169600000.0
2007-06-01 09:26:00,114.02,114.03,114.02,114.02,200800000.0
2007-06-01 09:27:00,114.03,114.03,114.01,114.02,259500000.0
2007-06-01 09:28:00,114.02,114.04,114.02,114.04,254000000.0
2007-06-01 09:29:00,114.04,114.05,114.03,114.05,239000004.0
2007-06-01 09:30:00,114.04,114.05,114.03,114.045,254399994.0
2007-06-01 09:31:00,114.04,114.045,114.03,114.045,150400000.0
2007-06-01 09:34:00,114.04,114.04,114.03,114.03,246900000.0
2007-06-01 09:35:00,114.03,114.03,114.03,114.03,15100000.0
2007-06-01 09:36:00,114.03,114.04,114.03,114.04,76399999.0
2007-06-01 09:37:00,114.04,114.05,114.03,114.035,204599999.0
2007-06-01 09:38:00,114.03,114.03,114.02,114.02,143400000.0
2007-06-01 09:39:00,114.02,114.025,114.015,114.02,140600000.0
2007-06-01 09:40:00,114.02,114.025,114.02,114.02,82100000.0
2007-06-01 09:41:00,114.02,114.055,114.015,114.03,283699995.0
2007-06-01 09:42:00,114.05,114.065,114.03,114.04,181599998.0
2007-06-01 09:43:00,114.05,114.05,114.0,114.01,179299997.0
2007-06-01 09:44:00,113.975,114.02,113.975,114.02,83199998.0
2007-06-01 09:45:00,113.99,114.025,113.97,114.005,199199999.0
2007-06-01 09:46:00,114.0,114.005,113.97,113.98,393599994.0
2007-06-01 09:47:00,113.975,113.975,113.95,113.965,99600000.0
2007-06-01 09:48:00,113.97,113.975,113.97,113.975,18300000.0
2007-06-01 09:49:00,113.96,113.97,113.95,113.97,67600000.0
2007-06-01 09:50:00,113.95,113.975,113.94,113.97,115500000.0
2007-06-01 09:51:00,113.95,113.985,113.94,113.96,266499997.0
2007-06-01 09:52:00,113.96,113.97,113.915,113.965,416899986.0
2007-06-01 09:53:00,113.97,113.985,113.915,113.94,132899997.0
2007-06-01 09:54:00,113.96,113.975,113.96,113.975,66800000.0
2007-06-01 09:55:00,113.96,113.975,113.93,113.96,139800000.0
2007-06-01 09:56:00,113.96,113.96,113.92,113.92,161799996.0
2007-06-01 09:57:00,113.94,113.945,113.905,113.94,316299994.0
2007-06-01 09:58:00,113.95,113.95,113.94,113.94,121200000.0
2007-06-01 09:59:00,113.94,113.94,113.915,113.94,261699998.0
2007-06-01 10:00:00,113.935,113.95,113.93,113.93,578399998.0
2007-06-01 10:01:00,113.93,113.93,113.92,113.92,44800001.0
2007-06-01 10:02:00,113.915,113.92,113.9,113.91,121600000.0
2007-06-01 10:03:00,113.91,113.94,113.91,113.93,385600000.0
2007-06-01 10:04:00,113.93,113.94,113.925,113.93,162099998.0
2007-06-01 10:05:00,113.93,113.95,113.92,113.93,281099999.0
2007-06-01 10:06:00,113.93,113.94,113.92,113.93,438800000.0
2007-06-01 10:07:00,113.93,113.93,113.91,113.91,318799999.0
2007-06-01 10:08:00,113.93,113.93,113.92,113.92,65100001.0
2007-06-01 10:09:00,113.915,113.93,113.915,113.92,117199999.0
2007-06-01 10:10:00,113.92,113.92,113.89,113.89,218799998.0
2007-06-01 10:11:00,113.89,113.92,113.89,113.92,231800000.0
2007-06-01 10:12:00,113.915,113.92,113.91,113.92,353300004.0
2007-06-01 10:13:00,113.925,113.925,113.89,113.89,57400000.0
2007-06-01 10:14:00,113.92,113.93,113.875,113.93,90499999.0
2007-06-01 10:15:00,113.93,113.945,113.915,113.915,543499994.0
2007-06-01 10:16:00,113.92,113.94,113.92,113.93,405599999.0
2007-06-01 10:17:00,113.93,113.94,113.92,113.93,294399997.0
2007-06-01 10:18:00,113.94,113.95,113.88,113.88,490299999.0
2007-06-01 10:19:00,113.89,113.9,113.86,113.89,397400002.0
2007-06-01 10:20:00,113.89,113.92,113.89,113.915,266100002.0
2007-06-01 10:21:00,113.92,113.93,113.91,113.93,221400003.0
2007-06-01 10:22:00,113.94,113.99,113.94,113.99,69300000.0
2007-06-01 10:23:00,113.97,113.97,113.97,113.97,45500000.0
2007-06-01 10:24:00,113.99,113.99,113.97,113.98,45500000.0
2007-06-01 10:25:00,113.98,113.98,113.97,113.97,118400002.0
2007-06-01 10:26:00,113.97,113.98,113.97,113.98,23800000.0
2007-06-01 10:27:00,113.97,113.98,113.97,113.98,33300000.0
2007-06-01 10:28:00,113.97,113.98,113.95,113.97,79900000.0
2007-06-01 10:29:00,113.975,113.98,113.97,113.98,54600000.0
2007-06-01 10:30:00,113.97,114.01,113.97,114.01,157000000.0
2007-06-01 10:31:00,114.01,114.01,113.96,113.99,215500005.0
2007-06-01 10:32:00,113.975,113.99,113.975,113.99,161000000.0
2007-06-01 10:33:00,113.99,113.99,113.99,113.99,3200000.0
2007-06-01 10:34:00,113.98,113.99,113.98,113.99,170600001.0
2007-06-01 10:35:00,113.99,113.99,113.97,113.97,63500000.0
2007-06-01 10:36:00,113.97,113.97,113.96,113.97,128200001.0
2007-06-01 10:37:00,113.97,113.99,113.96,113.97,94700001.0
2007-06-01 10:38:00,113.98,113.98,113.98,113.98,84200000.0
2007-06-01 10:39:00,113.98,113.99,113.975,113.98,122400000.0
2007-06-01 10:40:00,113.98,114.07,113.98,114.06,483000000.0
2007-06-01 10:41:00,114.05,114.06,114.04,114.04,121400000.0
2007-06-01 10:42:00,114.04,114.04,114.02,114.025,89200000.0
2007-06-01 10:43:00,114.025,114.025,114.0,114.02,313700003.0
2007-06-01 10:44:00,114.015,114.02,114.015,114.02,7200000.0
2007-06-01 10:45:00,114.015,114.02,114.0,114.0,283700002.0
2007-06-01 10:46:00,114.01,114.01,113.995,114.01,216399996.0
2007-06-01 10:48:00,114.01,114.03,114.0,114.02,271699997.0
2007-06-01 10:49:00,114.02,114.02,114.01,114.01,11100000.0
2007-06-01 10:50:00,114.01,114.01,113.98,114.0,81900000.0
2007-06-01 10:51:00,113.985,114.05,113.98,114.04,218200000.0
2007-06-01 10:52:00,114.04,114.04,114.02,114.04,62200000.0
2007-06-01 10:53:00,114.06,114.09,114.055,114.09,152400000.0
2007-06-01 10:54:00,114.06,114.06,114.06,114.06,105200000.0
2007-06-01 10:55:00,114.09,114.1,114.07,114.08,105200000.0
2007-06-01 10:56:00,114.08,114.1,114.06,114.06,164999999.0
2007-06-01 10:57:00,114.08,114.08,114.08,114.08,1600000.0
2007-06-01 10:58:00,114.07,114.08,114.06,114.07,211700000.0
2007-06-01 10:59:00,114.08,114.08,114.07,114.07,68300000.0
2007-06-01 11:00:00,114.07,114.08,114.07,114.07,239300001.0
2007-06-01 11:01:00,114.08,114.11,114.08,114.1,128299999.0
2007-06-01 11:02:00,114.1,114.1,114.085,114.09,125100000.0
2007-06-01 11:03:00,114.1,114.1,114.08,114.08,109300000.0
2007-06-01 11:04:00,114.065,114.09,114.065,114.08,427599994.0
2007-06-01 11:05:00,114.09,114.09,114.065,114.08,224799999.0
2007-06-01 11:06:00,114.09,114.1,114.08,114.08,57400000.0
2007-06-01 11:07:00,114.08,114.1,114.08,114.1,131500000.0
2007-06-01 11:08:00,114.1,114.1,114.1,114.1,15600000.0
2007-06-01 11:09:00,114.1,114.1,114.09,114.1,24000000.0
2007-06-01 11:10:00,114.1,114.1,114.09,114.1,31900000.0
2007-06-01 11:11:00,114.1,114.1,114.06,114.075,53299999.0
2007-06-01 11:12:00,114.07,114.08,114.05,114.05,139300000.0
2007-06-01 11:13:00,114.05,114.07,114.05,114.055,95800000.0
2007-06-01 11:14:00,114.07,114.07,114.055,114.07,8800000.0
2007-06-01 11:15:00,114.055,114.07,114.055,114.06,23200000.0
2007-06-01 11:16:00,114.06,114.06,114.05,114.05,12000000.0
2007-06-01 11:17:00,114.05,114.05,114.04,114.04,231600001.0
2007-06-01 11:18:00,114.04,114.05,114.04,114.05,135300000.0
2007-06-01 11:19:00,114.04,114.04,114.03,114.03,80700000.0
2007-06-01 11:20:00,114.03,114.04,114.01,114.03,194300000.0
2007-06-01 11:21:00,114.025,114.03,114.02,114.02,93800002.0
2007-06-01 11:22:00,114.03,114.04,114.025,114.025,36700000.0
2007-06-01 11:23:00,114.04,114.05,114.015,114.015,279599996.0
2007-06-01 11:24:00,114.03,114.07,114.015,114.06,420499999.0
2007-06-01 11:25:00,114.06,114.06,114.025,114.04,235100002.0
2007-06-01 11:26:00,114.04,114.06,114.015,114.03,234200002.0
2007-06-01 11:27:00,114.03,114.035,114.01,114.03,319500003.0
2007-06-01 11:28:00,114.035,114.04,114.035,114.04,11200000.0
2007-06-01 11:29:00,114.035,114.05,114.03,114.05,283600002.0
2007-06-01 11:30:00,114.045,114.045,114.03,114.035,152400000.0
2007-06-01 11:31:00,114.04,114.04,114.03,114.04,74800000.0
2007-06-01 11:32:00,114.03,114.03,114.03,114.03,69400000.0
2007-06-01 11:33:00,114.04,114.04,114.015,114.015,69400000.0
2007-06-01 11:34:00,114.01,114.02,114.01,114.015,159300003.0
2007-06-01 11:35:00,114.01,114.03,113.995,113.995,170800001.0
2007-06-01 11:36:00,113.99,114.01,113.99,114.0,102600003.0
2007-06-01 11:37:00,114.005,114.005,114.0,114.0,22300001.0
2007-06-01 11:38:00,114.0,114.01,114.0,114.0,137900001.0
2007-06-01 11:39:00,114.005,114.02,114.0,114.01,174400004.0
2007-06-01 11:40:00,114.01,114.02,114.01,114.02,208700005.0
2007-06-01 11:41:00,114.02,114.025,114.0,114.005,248300000.0
2007-06-01 11:42:00,114.0,114.02,114.0,114.01,143400003.0
2007-06-01 11:43:00,114.01,114.02,114.01,114.02,300900002.0
2007-06-01 11:44:00,114.02,114.02,114.01,114.01,84300000.0
2007-06-01 11:46:00,114.01,114.02,114.0,114.0,164800001.0
2007-06-01 11:47:00,114.0,114.0,113.95,113.96,528900003.0
2007-06-01 11:48:00,113.95,113.96,113.94,113.95,520600001.0
2007-06-01 11:49:00,113.95,113.96,113.95,113.96,184600002.0
2007-06-01 11:50:00,113.97,113.99,113.96,113.975,394300002.0
2007-06-01 11:51:00,113.98,113.985,113.965,113.98,169400000.0
2007-06-01 11:52:00,113.98,114.025,113.98,114.025,360200005.0
2007-06-01 11:53:00,114.03,114.06,114.02,114.06,379500001.0
2007-06-01 11:54:00,114.06,114.06,114.02,114.05,237900001.0
2007-06-01 11:55:00,114.05,114.07,114.015,114.06,201100000.0
2007-06-01 11:56:00,114.06,114.08,114.06,114.06,284300000.0
2007-06-01 11:57:00,114.06,114.08,114.04,114.07,212700003.0
2007-06-01 11:58:00,114.07,114.08,114.06,114.06,99300001.0
2007-06-01 11:59:00,114.06,114.07,114.06,114.07,108900000.0
2007-06-01 12:00:00,114.07,114.07,114.05,114.05,133500001.0
2007-06-01 12:01:00,114.05,114.06,114.04,114.04,194600000.0
2007-06-01 12:02:00,114.04,114.04,114.04,114.04,3200000.0
2007-06-01 12:03:00,114.03,114.04,114.03,114.04,12800000.0
2007-06-01 12:04:00,114.04,114.06,114.035,114.04,343200000.0
2007-06-01 12:05:00,114.04,114.06,114.03,114.05,151100000.0
2007-06-01 12:06:00,114.05,114.05,114.04,114.04,22300000.0
2007-06-01 12:07:00,114.04,114.05,114.015,114.04,102399999.0
2007-06-01 12:08:00,114.03,114.03,114.03,114.03,46100000.0
2007-06-01 12:09:00,114.03,114.04,114.03,114.04,11100000.0
2007-06-01 12:10:00,114.03,114.05,114.03,114.05,129600000.0
2007-06-01 12:11:00,114.03,114.05,114.03,114.04,39000000.0
2007-06-01 12:12:00,114.05,114.05,113.98,114.005,240800004.0
2007-06-01 12:13:00,114.01,114.02,114.005,114.02,59600000.0
2007-06-01 12:14:00,114.02,114.02,114.0,114.01,152400000.0
2007-06-01 12:15:00,114.01,114.01,114.0,114.01,79700000.0
2007-06-01 12:16:00,114.0,114.015,114.0,114.01,105700001.0
2007-06-01 12:17:00,114.015,114.035,114.015,114.03,127700001.0
2007-06-01 12:18:00,114.03,114.03,114.03,114.03,1600000.0
2007-06-01 12:19:00,114.04,114.04,114.04,114.04,3200000.0
2007-06-01 12:20:00,114.05,114.05,114.04,114.05,4800000.0
2007-06-01 12:21:00,114.05,114.08,114.04,114.055,383299999.0
2007-06-01 12:22:00,114.07,114.08,114.07,114.07,308600002.0
2007-06-01 12:23:00,114.07,114.13,114.07,114.1,367200001.0
2007-06-01 12:24:00,114.1,114.11,114.09,114.1,195900001.0
2007-06-01 12:25:00,114.1,114.11,114.09,114.1,78600000.0
2007-06-01 12:26:00,114.1,114.11,114.075,114.11,635400001.0
2007-06-01 12:27:00,114.14,114.14,114.11,114.12,355200001.0
2007-06-01 12:28:00,114.13,114.14,114.11,114.12,227900002.0
2007-06-01 12:29:00,114.12,114.13,114.12,114.13,102500000.0
2007-06-01 12:30:00,114.11,114.12,114.1,114.11,245400001.0
2007-06-01 12:31:00,114.1,114.1,114.1,114.1,66000000.0
2007-06-01 12:32:00,114.1,114.1,114.09,114.1,131200000.0
2007-06-01 12:33:00,114.1,114.1,114.09,114.09,8000000.0
2007-06-01 12:34:00,114.09,114.1,114.08,114.095,218800001.0
2007-06-01 12:35:00,114.095,114.1,114.05,114.05,159800000.0
2007-06-01 12:36:00,114.05,114.06,114.03,114.06,282100001.0
2007-06-01 12:37:00,114.07,114.08,114.07,114.08,30300000.0
2007-06-01 12:38:00,114.08,114.08,114.045,114.065,115899999.0
2007-06-01 12:39:00,114.07,114.09,114.07,114.09,172200001.0
2007-06-01 12:40:00,114.09,114.11,114.06,114.1,73400000.0
2007-06-01 12:41:00,114.1,114.1,114.09,114.1,96500000.0
2007-06-01 12:42:00,114.1,114.1,114.09,114.09,339799999.0
2007-06-01 12:43:00,114.1,114.1,114.09,114.09,173599999.0
2007-06-01 12:44:00,114.09,114.11,114.09,114.095,127400000.0
2007-06-01 12:45:00,114.1,114.105,114.075,114.105,272999999.0
2007-06-01 12:46:00,114.105,114.13,114.1,114.12,523199996.0
2007-06-01 12:47:00,114.13,114.16,114.12,114.16,389600000.0
2007-06-01 12:48:00,114.155,114.16,114.125,114.14,516999996.0
2007-06-01 12:49:00,114.14,114.15,114.13,114.13,394700004.0
2007-06-01 12:50:00,114.13,114.14,114.11,114.11,187200000.0
2007-06-01 12:51:00,114.13,114.16,114.12,114.16,375099998.0
2007-06-01 12:52:00,114.15,114.2,114.15,114.18,512500004.0
2007-06-01 12:53:00,114.19,114.24,114.17,114.24,633300003.0
2007-06-01 12:54:00,114.24,114.24,114.205,114.23,353699999.0
2007-06-01 12:55:00,114.23,114.24,114.215,114.23,326300000.0
2007-06-01 12:56:00,114.23,114.23,114.2,114.23,303200000.0
2007-06-01 12:57:00,114.225,114.23,114.21,114.21,97200002.0
2007-06-01 12:58:00,114.2,114.21,114.19,114.205,366400000.0
2007-06-01 12:59:00,114.205,114.22,114.185,114.2,359399999.0
2007-06-01 13:00:00,114.2,114.2,114.19,114.19,224500000.0
2007-06-01 13:01:00,114.195,114.21,114.19,114.2,162200000.0
2007-06-01 13:02:00,114.2,114.21,114.2,114.2,256200000.0
2007-06-01 13:03:00,114.21,114.22,114.2,114.2,168700000.0
2007-06-01 13:04:00,114.2,114.21,114.185,114.185,183499998.0
2007-06-01 13:05:00,114.205,114.21,114.195,114.21,131800000.0
2007-06-01 13:06:00,114.21,114.21,114.2,114.2,59700000.0
2007-06-01 13:07:00,114.21,114.21,114.21,114.21,230599998.0
2007-06-01 13:08:00,114.21,114.22,114.2,114.22,191899998.0
2007-06-01 13:09:00,114.22,114.24,114.21,114.22,613000004.0
2007-06-01 13:10:00,114.21,114.22,114.18,114.22,126700000.0
2007-06-01 13:11:00,114.22,114.27,114.19,114.25,502099991.0
2007-06-01 13:12:00,114.26,114.27,114.25,114.25,151300000.0
2007-06-01 13:13:00,114.25,114.26,114.24,114.24,83900000.0
2007-06-01 13:14:00,114.24,114.25,114.23,114.24,360200000.0
2007-06-01 13:15:00,114.23,114.24,114.22,114.24,211100002.0
2007-06-01 13:16:00,114.24,114.24,114.215,114.215,204200000.0
2007-06-01 13:17:00,114.21,114.22,114.2,114.2,572600002.0
2007-06-01 13:18:00,114.2,114.205,114.2,114.2,289099999.0
2007-06-01 13:19:00,114.205,114.215,114.195,114.215,208499997.0
2007-06-01 13:20:00,114.2,114.21,114.2,114.205,116400000.0
2007-06-01 13:21:00,114.2,114.245,114.2,114.24,378899994.0
2007-06-01 13:22:00,114.24,114.27,114.23,114.245,280200000.0
2007-06-01 13:23:00,114.25,114.27,114.23,114.24,163000003.0
2007-06-01 13:24:00,114.24,114.24,114.21,114.21,353500003.0
2007-06-01 13:25:00,114.22,114.23,114.21,114.23,349400002.0
2007-06-01 13:26:00,114.23,114.23,114.21,114.21,137100000.0
2007-06-01 13:27:00,114.22,114.23,114.21,114.21,109199999.0
2007-06-01 13:28:00,114.21,114.24,114.21,114.23,487000000.0
2007-06-01 13:29:00,114.24,114.24,114.23,114.23,268999999.0
2007-06-01 13:30:00,114.23,114.23,114.23,114.23,15900000.0
2007-06-01 13:31:00,114.23,114.23,114.22,114.23,26100000.0
2007-06-01 13:32:00,114.23,114.23,114.22,114.23,39900000.0
2007-06-01 13:33:00,114.21,114.21,114.19,114.2,333400000.0
2007-06-01 13:34:00,114.2,114.21,114.19,114.2,50300000.0
2007-06-01 13:35:00,114.19,114.19,114.18,114.18,95700000.0
2007-06-01 13:36:00,114.19,114.22,114.185,114.21,304199999.0
2007-06-01 13:37:00,114.21,114.22,114.21,114.22,239700001.0
2007-06-01 13:38:00,114.22,114.22,114.21,114.22,177099999.0
2007-06-01 13:39:00,114.21,114.23,114.21,114.23,262500000.0
2007-06-01 13:40:00,114.23,114.23,114.22,114.22,144100000.0
2007-06-01 13:41:00,114.225,114.225,114.21,114.21,299600000.0
2007-06-01 13:42:00,114.21,114.215,114.21,114.21,59100000.0
2007-06-01 13:43:00,114.21,114.21,114.19,114.2,134100000.0
2007-06-01 13:44:00,114.2,114.21,114.2,114.2,167000000.0
2007-06-01 13:45:00,114.2,114.22,114.19,114.2,286500000.0
2007-06-01 13:46:00,114.2,114.2,114.2,114.2,12800000.0
2007-06-01 13:47:00,114.2,114.2,114.18,114.18,60400000.0
2007-06-01 13:48:00,114.19,114.19,114.19,114.19,117600001.0
2007-06-01 13:49:00,114.2,114.22,114.2,114.22,149500000.0
2007-06-01 13:50:00,114.205,114.205,114.19,114.2,158500001.0
2007-06-01 13:51:00,114.19,114.2,114.19,114.2,183100001.0
2007-06-01 13:52:00,114.2,114.2,114.19,114.2,446500002.0
2007-06-01 13:53:00,114.205,114.205,114.2,114.2,25500000.0
2007-06-01 13:54:00,114.2,114.2,114.19,114.19,62900003.0
2007-06-01 13:55:00,114.19,114.2,114.165,114.19,270300000.0
2007-06-01 13:56:00,114.2,114.2,114.185,114.19,247099999.0
2007-06-01 13:57:00,114.19,114.21,114.19,114.19,163800000.0
2007-06-01 13:58:00,114.19,114.2,114.19,114.2,43800000.0
2007-06-01 13:59:00,114.2,114.2,114.2,114.2,58100000.0
2007-06-01 14:00:00,114.2,114.23,114.19,114.21,460900002.0
2007-06-01 14:01:00,114.21,114.22,114.2,114.205,120000000.0
2007-06-01 14:02:00,114.22,114.23,114.215,114.22,139000002.0
2007-06-01 14:03:00,114.22,114.23,114.21,114.23,146999999.0
2007-06-01 14:04:00,114.24,114.24,114.22,114.22,69500000.0
2007-06-01 14:05:00,114.24,114.26,114.22,114.25,225700000.0
2007-06-01 14:06:00,114.245,114.26,114.21,114.21,342600001.0
2007-06-01 14:07:00,114.22,114.22,114.2,114.21,514200002.0
2007-06-01 14:08:00,114.21,114.22,114.17,114.21,212900000.0
2007-06-01 14:09:00,114.21,114.23,114.205,114.23,199300000.0
2007-06-01 14:10:00,114.23,114.25,114.23,114.24,302700000.0
2007-06-01 14:11:00,114.215,114.23,114.175,114.23,444699993.0
2007-06-01 14:12:00,114.22,114.27,114.21,114.24,668299999.0
2007-06-01 14:13:00,114.24,114.245,114.22,114.24,452400000.0
2007-06-01 14:14:00,114.25,114.27,114.24,114.27,381399995.0
2007-06-01 14:15:00,114.26,114.29,114.255,114.29,108900000.0
2007-06-01 14:16:00,114.29,114.3,114.29,114.29,25500000.0
2007-06-01 14:17:00,114.3,114.31,114.26,114.29,477100001.0
2007-06-01 14:18:00,114.3,114.32,114.3,114.32,419600003.0
2007-06-01 14:19:00,114.31,114.36,114.285,114.36,526299999.0
2007-06-01 14:20:00,114.36,114.36,114.31,114.33,260900000.0
2007-06-01 14:21:00,114.35,114.35,114.28,114.29,194299999.0
2007-06-01 14:22:00,114.29,114.29,114.205,114.205,650899993.0
2007-06-01 14:23:00,114.23,114.26,114.22,114.25,592999994.0
2007-06-01 14:24:00,114.24,114.255,114.21,114.24,245499999.0
2007-06-01 14:25:00,114.21,114.26,114.195,114.24,224899995.0
2007-06-01 14:26:00,114.24,114.27,114.225,114.225,410299994.0
2007-06-01 14:27:00,114.23,114.23,114.185,114.185,644799994.0
2007-06-01 14:28:00,114.18,114.22,114.105,114.2,405599999.0
2007-06-01 14:29:00,114.18,114.19,114.075,114.14,305900000.0
2007-06-01 14:30:00,114.18,114.23,114.17,114.23,192500000.0
2007-06-01 14:31:00,114.24,114.26,114.19,114.2,201700000.0
2007-06-01 14:32:00,114.2,114.3,114.19,114.3,165999997.0
2007-06-01 14:33:00,114.3,114.34,114.275,114.28,337299999.0
2007-06-01 14:34:00,114.3,114.3,114.26,114.28,297799998.0
2007-06-01 14:35:00,114.26,114.31,114.25,114.3,349000000.0
2007-06-01 14:36:00,114.3,114.32,114.28,114.3,328400000.0
2007-06-01 14:37:00,114.3,114.34,114.29,114.32,239200000.0
2007-06-01 14:38:00,114.31,114.34,114.3,114.34,343799998.0
2007-06-01 14:39:00,114.34,114.34,114.29,114.3,165000000.0
2007-06-01 14:40:00,114.3,114.32,114.27,114.27,230700000.0
2007-06-01 14:41:00,114.29,114.29,114.27,114.29,24600000.0
2007-06-01 14:42:00,114.29,114.29,114.29,114.29,38500000.0
2007-06-01 14:43:00,114.29,114.325,114.29,114.325,60900000.0
2007-06-01 14:44:00,114.315,114.355,114.3,114.31,123200000.0
2007-06-01 14:45:00,114.315,114.355,114.3,114.335,117600000.0
2007-06-01 14:46:00,114.34,114.36,114.32,114.355,112000000.0
2007-06-01 14:47:00,114.365,114.365,114.3,114.31,111700000.0
2007-06-01 14:48:00,114.3,114.355,114.3,114.335,103900000.0
2007-06-01 14:49:00,114.345,114.385,114.33,114.38,87100000.0
2007-06-01 14:50:00,114.385,114.39,114.29,114.335,124700000.0
2007-06-01 14:51:00,114.355,114.365,114.32,114.36,119800000.0
2007-06-01 14:52:00,114.365,114.385,114.34,114.34,78600000.0
2007-06-01 14:53:00,114.335,114.36,114.32,114.35,123200000.0
2007-06-01 14:54:00,114.36,114.4,114.36,114.375,122200000.0
2007-06-01 14:55:00,114.385,114.415,114.375,114.4,123200000.0
2007-06-01 14:56:00,114.395,114.4,114.345,114.38,86200000.0
2007-06-01 14:57:00,114.39,114.39,114.35,114.35,69700000.0
2007-06-01 14:58:00,114.36,114.44,114.36,114.44,121800000.0
2007-06-01 14:59:00,114.445,114.45,114.42,114.43,117600000.0
2007-06-01 15:00:00,114.42,114.43,114.375,114.375,145600000.0
2007-06-01 15:01:00,114.365,114.425,114.36,114.415,126300000.0
2007-06-01 15:02:00,114.42,114.42,114.375,114.405,106300000.0
2007-06-01 15:03:00,114.395,114.45,114.37,114.435,88300000.0
2007-06-01 15:04:00,114.43,114.47,114.43,114.465,117600000.0
2007-06-01 15:05:00,114.47,114.47,114.405,114.415,100500000.0
2007-06-01 15:06:00,114.41,114.43,114.405,114.405,70700000.0
2007-06-01 15:07:00,114.41,114.43,114.41,114.42,93300000.0
2007-06-01 15:08:00,114.41,114.42,114.39,114.39,134400000.0
2007-06-01 15:09:00,114.395,114.43,114.39,114.43,412800000.0
2007-06-01 15:10:00,114.415,114.42,114.41,114.41,198800000.0
2007-06-01 15:11:00,114.42,114.46,114.33,114.46,328300000.0
2007-06-01 15:12:00,114.445,114.45,114.44,114.45,106100000.0
2007-06-01 15:13:00,114.435,114.45,114.42,114.42,220000005.0
2007-06-01 15:14:00,114.44,114.44,114.33,114.44,173000000.0
2007-06-01 15:15:00,114.44,114.46,114.44,114.45,112400000.0
2007-06-01 15:16:00,114.46,114.46,114.42,114.45,56500000.0
2007-06-01 15:17:00,114.45,114.45,114.42,114.44,152000001.0
2007-06-01 15:18:00,114.44,114.45,114.425,114.43,68500000.0
2007-06-01 15:19:00,114.415,114.42,114.3,114.4,154300000.0
2007-06-01 15:20:00,114.4,114.43,114.3,114.41,464700002.0
2007-06-01 15:21:00,114.41,114.43,114.31,114.42,444300004.0
2007-06-01 15:22:00,114.42,114.43,114.41,114.42,194600002.0
2007-06-01 15:23:00,114.42,114.44,114.32,114.43,413000001.0
2007-06-01 15:24:00,114.43,114.44,114.4,114.41,331000007.0
2007-06-01 15:25:00,114.415,114.44,114.4,114.41,482000004.0
2007-06-01 15:26:00,114.41,114.42,114.4,114.41,474200000.0
2007-06-01 15:27:00,114.405,114.44,114.405,114.43,625100006.0
2007-06-01 15:28:00,114.43,114.45,114.425,114.43,324700002.0
2007-06-01 15:29:00,114.43,114.44,114.42,114.43,413750000.0
2007-06-01 15:30:00,114.43,114.43,114.4,114.42,328800001.0
2007-06-01 15:31:00,114.42,114.45,114.31,114.41,226850002.0
2007-06-01 15:32:00,114.41,114.41,114.3,114.4,542700003.0
2007-06-01 15:33:00,114.4,114.44,114.39,114.43,272100000.0
2007-06-01 15:34:00,114.43,114.44,114.33,114.43,223200002.0
2007-06-01 15:35:00,114.44,114.44,114.41,114.42,368200000.0
2007-06-01 15:36:00,114.42,114.43,114.41,114.41,154300000.0
2007-06-01 15:37:00,114.44,114.44,114.31,114.41,156300000.0
2007-06-01 15:38:00,114.42,114.42,114.3,114.4,402700002.0
2007-06-01 15:39:00,114.395,114.4,114.28,114.39,204500000.0
2007-06-01 15:40:00,114.4,114.425,114.385,114.42,159500003.0
2007-06-01 15:41:00,114.415,114.43,114.41,114.41,86299999.0
2007-06-01 15:42:00,114.415,114.43,114.41,114.42,167700001.0
2007-06-01 15:43:00,114.41,114.42,114.39,114.395,194200004.0
2007-06-01 15:44:00,114.4,114.43,114.3,114.43,334500004.0
2007-06-01 15:45:00,114.43,114.45,114.415,114.44,367300003.0
2007-06-01 15:46:00,114.45,114.45,114.425,114.44,122400000.0
2007-06-01 15:47:00,114.45,114.45,114.435,114.44,108800000.0
2007-06-01 15:48:00,114.44,114.45,114.43,114.45,472100009.0
2007-06-01 15:49:00,114.46,114.46,114.45,114.46,57800000.0
2007-06-01 15:50:00,114.47,114.5,114.46,114.48,336200006.0
2007-06-01 15:51:00,114.48,114.49,114.45,114.47,465300005.0
2007-06-01 15:52:00,114.48,114.49,114.46,114.465,182700001.0
2007-06-01 15:53:00,114.46,114.47,114.45,114.455,245900002.0
2007-06-01 15:54:00,114.45,114.47,114.445,114.47,71700000.0
2007-06-01 15:55:00,114.46,114.49,114.455,114.49,35100000.0
2007-06-01 15:56:00,114.49,114.52,114.48,114.48,209500001.0
2007-06-01 15:57:00,114.49,114.49,114.47,114.475,283900002.0
2007-06-01 15:58:00,114.46,114.485,114.45,114.46,394500001.0
2007-06-01 15:59:00,114.46,114.465,114.37,114.37,333000000.0
2007-06-01 16:00:00,114.38,114.45,114.38,114.41,402000000.0
2007-06-01 16:01:00,114.41,114.44,114.4,114.43,504199996.0
2007-06-01 16:02:00,114.44,114.47,114.43,114.45,653499998.0
2007-06-01 16:03:00,114.46,114.5,114.46,114.5,279800000.0
2007-06-01 16:04:00,114.49,114.5,114.45,114.47,502599998.0
2007-06-01 16:05:00,114.48,114.51,114.45,114.48,438500000.0
2007-06-01 16:06:00,114.47,114.5,114.45,114.49,268200002.0
2007-06-01 16:07:00,114.47,114.49,114.465,114.475,157900000.0
2007-06-01 16:08:00,114.48,114.51,114.46,114.49,337900000.0
2007-06-01 16:09:00,114.49,114.5,114.35,114.485,367100001.0
2007-06-01 16:10:00,114.49,114.505,114.47,114.505,433500000.0
2007-06-01 16:11:00,114.5,114.52,114.39,114.48,467800001.0
2007-06-01 16:12:00,114.47,114.5,114.45,114.46,553200001.0
2007-06-01 16:13:00,114.45,114.47,114.42,114.46,341800000.0
2007-06-01 16:14:00,114.44,114.47,114.44,114.46,205900002.0
2007-06-01 16:15:00,114.47,114.47,114.32,114.455,251000004.0
2007-06-01 16:16:00,114.46,114.46,114.425,114.44,144300001.0
2007-06-01 16:17:00,114.435,114.45,114.425,114.45,151300000.0
2007-06-01 16:18:00,114.44,114.44,114.41,114.44,412600004.0
2007-06-01 16:19:00,114.43,114.47,114.41,114.47,424600003.0
2007-06-01 16:20:00,114.47,114.5,114.46,114.48,333400000.0
2007-06-01 16:21:00,114.48,114.5,114.48,114.49,171800000.0
2007-06-01 16:22:00,114.49,114.51,114.48,114.49,528100006.0
2007-06-01 16:23:00,114.49,114.5,114.485,114.49,312400003.0
2007-06-01 16:24:00,114.49,114.54,114.48,114.51,577400000.0
2007-06-01 16:25:00,114.51,114.53,114.5,114.52,304100000.0
2007-06-01 16:26:00,114.52,114.53,114.5,114.5,529700002.0
2007-06-01 16:27:00,114.51,114.52,114.51,114.51,282500005.0
2007-06-01 16:28:00,114.51,114.53,114.51,114.52,159800001.0
2007-06-01 16:29:00,114.53,114.53,114.52,114.53,222300001.0
2007-06-01 16:30:00,114.525,114.525,114.42,114.47,213300000.0
2007-06-01 16:31:00,114.46,114.46,114.395,114.415,137100000.0
2007-06-01 16:32:00,114.42,114.43,114.27,114.43,92900000.0
2007-06-01 16:33:00,114.43,114.43,114.41,114.41,154000003.0
2007-06-01 16:34:00,114.41,114.445,114.41,114.445,479700002.0
2007-06-01 16:35:00,114.45,114.46,114.31,114.44,215800000.0
2007-06-01 16:36:00,114.44,114.44,114.42,114.43,169800001.0
2007-06-01 16:37:00,114.43,114.44,114.42,114.42,133600000.0
2007-06-01 16:38:00,114.43,114.44,114.41,114.43,207900000.0
2007-06-01 16:39:00,114.43,114.43,114.4,114.41,20000000.0
2007-06-01 16:40:00,114.395,114.42,114.39,114.42,84200000.0
2007-06-01 16:41:00,114.42,114.43,114.395,114.4,174100002.0
2007-06-01 16:42:00,114.4,114.41,114.39,114.41,65900000.0
2007-06-01 16:43:00,114.42,114.45,114.42,114.43,486400001.0
2007-06-01 16:44:00,114.44,114.45,114.4,114.43,345700002.0
2007-06-01 16:45:00,114.44,114.46,114.42,114.45,422400008.0
2007-06-01 16:46:00,114.45,114.46,114.45,114.45,90000001.0
2007-06-01 16:47:00,114.45,114.47,114.435,114.46,377000003.0
2007-06-01 16:48:00,114.46,114.49,114.46,114.48,246499999.0
2007-06-01 16:49:00,114.48,114.5,114.48,114.49,155100000.0
2007-06-01 16:50:00,114.5,114.5,114.48,114.48,142200000.0
2007-06-01 16:51:00,114.48,114.56,114.48,114.54,549000001.0
2007-06-01 16:52:00,114.54,114.54,114.49,114.5,362200002.0
2007-06-01 16:53:00,114.49,114.52,114.47,114.495,486500002.0
2007-06-01 16:54:00,114.5,114.62,114.495,114.61,1086299998.0
2007-06-01 16:55:00,114.61,114.67,114.57,114.575,736400008.0
2007-06-01 16:56:00,114.575,114.585,114.52,114.55,863400003.0
2007-06-01 16:57:00,114.55,114.61,114.55,114.61,836299999.0
2007-06-01 16:58:00,114.61,114.65,114.59,114.61,499200002.0
2007-06-01 16:59:00,114.61,114.74,114.61,114.68,519700008.0
2007-06-01 17:00:00,114.68,114.71,114.67,114.67,539900004.0
2007-06-01 17:01:00,114.67,114.69,114.65,114.67,437300006.0
2007-06-01 17:02:00,114.67,114.68,114.63,114.68,412700004.0
2007-06-01 17:03:00,114.67,114.68,114.635,114.68,306500000.0
2007-06-01 17:04:00,114.685,114.7,114.66,114.69,554900001.0
2007-06-01 17:05:00,114.69,114.74,114.64,114.72,452400002.0
2007-06-01 17:06:00,114.725,114.79,114.71,114.74,756500004.0
2007-06-01 17:07:00,114.74,114.79,114.71,114.77,576800004.0
2007-06-01 17:08:00,114.77,114.77,114.74,114.76,377200001.0
2007-06-01 17:09:00,114.76,114.8,114.74,114.77,226000000.0
2007-06-01 17:10:00,114.77,114.79,114.75,114.77,330300000.0
2007-06-01 17:11:00,114.78,114.79,114.75,114.77,279600000.0
2007-06-01 17:12:00,114.77,114.79,114.75,114.75,274600000.0
2007-06-01 17:13:00,114.745,114.76,114.72,114.755,441500007.0
2007-06-01 17:14:00,114.755,114.76,114.74,114.745,163800000.0
2007-06-01 17:15:00,114.745,114.76,114.74,114.76,162700000.0
2007-06-01 17:16:00,114.76,114.79,114.75,114.78,239100000.0
2007-06-01 17:17:00,114.78,114.81,114.765,114.8,208000002.0
2007-06-01 17:18:00,114.82,114.83,114.81,114.83,341900006.0
2007-06-01 17:19:00,114.825,114.83,114.79,114.79,238100000.0
2007-06-01 17:20:00,114.8,114.8,114.78,114.795,214900002.0
2007-06-01 17:21:00,114.795,114.82,114.78,114.795,257100000.0
2007-06-01 17:22:00,114.795,114.81,114.76,114.81,286800000.0
2007-06-01 17:23:00,114.81,114.81,114.75,114.78,419600006.0
2007-06-01 17:24:00,114.775,114.775,114.73,114.74,428200003.0
2007-06-01 17:25:00,114.74,114.76,114.72,114.74,295300000.0
2007-06-01 17:26:00,114.74,114.74,114.7,114.72,374800000.0
2007-06-01 17:27:00,114.72,114.75,114.71,114.73,417200001.0
2007-06-01 17:28:00,114.72,114.75,114.72,114.75,86900000.0
2007-06-01 17:29:00,114.78,114.87,114.78,114.87,325800000.0
2007-06-01 17:30:00,114.86,114.88,114.85,114.88,154500002.0
2007-06-01 17:31:00,114.88,115.01,114.88,114.995,593300000.0
2007-06-01 17:32:00,114.995,115.04,114.96,115.03,779200004.0
2007-06-01 17:33:00,115.02,115.11,115.0,115.08,651800000.0
2007-06-01 17:34:00,115.08,115.12,115.04,115.12,795800000.0
2007-06-01 17:35:00,115.12,115.12,115.07,115.08,394600006.0
2007-06-01 17:36:00,115.08,115.09,115.035,115.055,254500000.0
2007-06-01 17:37:00,115.07,115.09,115.06,115.07,225100001.0
2007-06-01 17:38:00,115.07,115.085,115.03,115.03,419300004.0
2007-06-01 17:39:00,115.03,115.07,115.03,115.06,171600000.0
2007-06-01 17:40:00,115.06,115.07,115.045,115.07,123700000.0
2007-06-01 17:41:00,115.07,115.09,115.04,115.09,173900000.0
2007-06-01 17:42:00,115.08,115.09,115.04,115.08,233600000.0
2007-06-01 17:43:00,115.075,115.09,115.05,115.09,355400002.0
2007-06-01 17:44:00,115.1,115.11,115.07,115.09,814300005.0
2007-06-01 17:45:00,115.095,115.12,115.09,115.11,559000011.0
2007-06-01 17:46:00,115.12,115.13,115.11,115.13,383100002.0
2007-06-01 17:47:00,115.12,115.13,115.09,115.12,232500000.0
2007-06-01 17:48:00,115.09,115.12,115.08,115.11,320500000.0
2007-06-01 17:49:00,115.11,115.13,115.11,115.12,145700000.0
2007-06-01 17:50:00,115.11,115.13,115.085,115.11,460100001.0
2007-06-01 17:51:00,115.12,115.12,115.06,115.09,259600000.0
2007-06-01 17:52:00,115.09,115.105,115.07,115.1,221800000.0
2007-06-01 17:53:00,115.1,115.14,115.095,115.14,438300005.0
2007-06-01 17:54:00,115.135,115.14,115.075,115.1,384600005.0
2007-06-01 17:55:00,115.1,115.11,115.075,115.11,775500013.0
2007-06-01 17:56:00,115.12,115.15,115.105,115.15,403100004.0
2007-06-01 17:57:00,115.15,115.17,115.14,115.155,576400003.0
2007-06-01 17:58:00,115.16,115.19,115.15,115.17,1070800015.0
2007-06-01 17:59:00,115.17,115.175,115.12,115.12,608600008.0
2007-06-01 18:00:00,115.125,115.14,115.115,115.13,628700009.0
2007-06-01 18:01:00,115.13,115.15,115.13,115.15,372900003.0
2007-06-01 18:02:00,115.15,115.15,115.115,115.14,389100008.0
2007-06-01 18:03:00,115.14,115.14,115.13,115.14,329000006.0
2007-06-01 18:04:00,115.14,115.15,115.13,115.15,265300005.0
2007-06-01 18:05:00,115.15,115.15,115.09,115.12,566400004.0
2007-06-01 18:06:00,115.12,115.12,115.08,115.11,372900002.0
2007-06-01 18:07:00,115.1,115.11,115.08,115.1,414000005.0
2007-06-01 18:08:00,115.09,115.1,115.035,115.06,694800011.0
2007-06-01 18:09:00,115.035,115.1,115.035,115.065,790000008.0
2007-06-01 18:10:00,115.06,115.08,115.06,115.08,264500006.0
2007-06-01 18:11:00,115.08,115.08,115.02,115.04,527700009.0
2007-06-01 18:12:00,115.04,115.07,115.03,115.06,472600010.0
2007-06-01 18:13:00,115.06,115.08,115.06,115.07,359100004.0
2007-06-01 18:14:00,115.07,115.07,115.06,115.06,209200003.0
2007-06-01 18:15:00,115.05,115.06,115.04,115.045,547400004.0
2007-06-01 18:16:00,115.05,115.055,115.045,115.055,75100000.0
2007-06-01 18:17:00,115.05,115.065,115.045,115.065,273900001.0
2007-06-01 18:18:00,115.05,115.05,115.03,115.03,291500001.0
2007-06-01 18:19:00,115.03,115.04,115.02,115.02,209200001.0
2007-06-01 18:20:00,115.02,115.04,115.01,115.04,350300001.0
2007-06-01 18:21:00,115.04,115.06,115.03,115.055,530000005.0
2007-06-01 18:22:00,115.055,115.055,115.015,115.03,439300004.0
2007-06-01 18:23:00,115.055,115.055,115.03,115.035,76700000.0
2007-06-01 18:24:00,115.03,115.04,115.015,115.015,245400001.0
2007-06-01 18:25:00,115.02,115.04,115.015,115.03,189400000.0
2007-06-01 18:26:00,115.02,115.04,115.01,115.02,333700003.0
2007-06-01 18:27:00,115.0,115.03,114.98,115.0,210999998.0
2007-06-01 18:28:00,114.99,115.02,114.98,114.99,109100000.0
2007-06-01 18:29:00,114.99,114.99,114.97,114.98,48700000.0
2007-06-01 18:30:00,114.99,114.99,114.96,114.97,74800000.0
2007-06-01 18:31:00,114.97,114.97,114.925,114.95,176399999.0
2007-06-01 18:32:00,114.96,114.97,114.94,114.95,243800000.0
2007-06-01 18:33:00,114.95,114.96,114.925,114.96,89699999.0
2007-06-01 18:34:00,114.96,114.96,114.935,114.95,134599999.0
2007-06-01 18:35:00,114.96,114.98,114.95,114.97,101800000.0
2007-06-01 18:36:00,114.97,114.97,114.96,114.97,33300000.0
2007-06-01 18:37:00,114.95,114.98,114.95,114.97,68400000.0
2007-06-01 18:38:00,114.97,114.99,114.96,114.99,127900000.0
2007-06-01 18:39:00,114.98,115.0,114.97,114.97,67500000.0
2007-06-01 18:40:00,115.0,115.0,114.98,114.99,75400000.0
2007-06-01 18:41:00,114.99,114.99,114.96,114.96,32900000.0
2007-06-01 18:42:00,114.97,114.97,114.96,114.96,20300000.0
2007-06-01 18:43:00,114.96,114.97,114.96,114.96,88100000.0
2007-06-01 18:44:00,114.96,114.96,114.94,114.95,67600000.0
2007-06-01 18:45:00,114.95,114.96,114.94,114.96,141500000.0
2007-06-01 18:46:00,114.96,114.97,114.94,114.95,83500000.0
2007-06-01 18:47:00,114.95,114.97,114.95,114.96,45300000.0
2007-06-01 18:48:00,114.94,114.98,114.94,114.98,158500000.0
2007-06-01 18:49:00,114.98,114.98,114.96,114.98,195300000.0
2007-06-01 18:50:00,114.98,115.0,114.93,115.0,190100000.0
2007-06-01 18:51:00,114.99,115.0,114.97,114.99,341500000.0
2007-06-01 18:52:00,114.99,114.99,114.94,114.99,256500000.0
2007-06-01 18:53:00,114.98,114.99,114.93,114.95,75400000.0
2007-06-01 18:54:00,114.96,114.97,114.905,114.97,111900000.0
2007-06-01 18:55:00,114.98,114.98,114.97,114.97,72100000.0
2007-06-01 18:56:00,114.97,114.98,114.95,114.98,30200000.0
2007-06-01 18:57:00,114.94,114.99,114.94,114.99,41900000.0
2007-06-01 18:58:00,114.98,114.99,114.97,114.99,99800000.0
2007-06-01 18:59:00,114.99,114.99,114.95,114.95,55600000.0
2007-06-01 19:00:00,114.935,114.97,114.935,114.96,35300000.0
2007-06-01 19:01:00,114.96,114.96,114.91,114.94,218800000.0
2007-06-01 19:02:00,114.94,114.97,114.885,114.97,108500000.0
2007-06-01 19:03:00,114.96,114.96,114.915,114.96,141800000.0
2007-06-01 19:04:00,114.94,114.95,114.94,114.95,28600000.0
2007-06-01 19:05:00,114.95,114.95,114.94,114.94,101600000.0
2007-06-01 19:06:00,114.92,114.94,114.9,114.93,33200000.0
2007-06-01 19:07:00,114.9,114.93,114.885,114.93,65300000.0
2007-06-01 19:08:00,114.885,114.93,114.885,114.93,37400000.0
2007-06-01 19:09:00,114.9,114.92,114.86,114.91,140000000.0
2007-06-01 19:10:00,114.9,114.91,114.845,114.9,220499999.0
2007-06-01 19:11:00,114.92,114.93,114.9,114.93,124400000.0
2007-06-01 19:12:00,114.94,114.95,114.93,114.95,134500000.0
2007-06-01 19:13:00,114.96,114.96,114.95,114.96,44300000.0
2007-06-01 19:14:00,114.96,114.97,114.96,114.97,39600000.0
2007-06-01 19:15:00,114.96,114.96,114.94,114.95,68900000.0
2007-06-01 19:16:00,114.96,114.97,114.94,114.95,150300000.0
2007-06-01 19:17:00,114.96,114.96,114.95,114.95,46300000.0
2007-06-01 19:18:00,114.95,114.95,114.93,114.93,58800000.0
2007-06-01 19:19:00,114.95,114.95,114.91,114.93,117400000.0
2007-06-01 19:20:00,114.93,114.93,114.905,114.93,132399999.0
2007-06-01 19:21:00,114.93,114.94,114.92,114.93,84300000.0
2007-06-01 19:22:00,114.92,114.97,114.92,114.93,211400000.0
2007-06-01 19:23:00,114.95,114.97,114.95,114.95,81800000.0
2007-06-01 19:24:00,114.95,114.96,114.93,114.94,56500000.0
2007-06-01 19:25:00,114.94,114.96,114.93,114.95,126300000.0
2007-06-01 19:26:00,114.94,114.94,114.92,114.92,76300000.0
2007-06-01 19:27:00,114.93,114.93,114.93,114.93,60400000.0
2007-06-01 19:28:00,114.93,114.93,114.92,114.92,63400000.0
2007-06-01 19:29:00,114.92,114.97,114.905,114.97,119699999.0
2007-06-01 19:30:00,114.96,114.96,114.96,114.96,1600000.0
2007-06-01 19:31:00,114.96,114.99,114.95,114.99,39700000.0
2007-06-01 19:34:00,114.99,115.02,114.99,115.02,87400000.0
2007-06-01 19:35:00,115.02,115.06,115.01,115.03,326499999.0
2007-06-01 19:36:00,115.04,115.04,115.02,115.02,124800000.0
2007-06-01 19:37:00,115.02,115.03,115.02,115.02,77900000.0
2007-06-01 19:38:00,115.01,115.01,115.01,115.01,104200000.0
2007-06-01 19:39:00,115.02,115.02,114.98,114.98,104200000.0
2007-06-01 19:40:00,115.0,115.0,114.97,114.99,28600000.0
2007-06-01 19:41:00,114.98,115.01,114.98,115.0,166000000.0
2007-06-01 19:42:00,114.98,115.0,114.98,115.0,143800000.0
2007-06-01 19:43:00,115.0,115.01,114.98,115.01,84100000.0
2007-06-01 19:44:00,115.01,115.02,115.0,115.0,85200000.0
2007-06-01 19:45:00,115.01,115.01,115.0,115.0,28500000.0
2007-06-01 19:46:00,115.0,115.0,114.98,114.99,116700000.0
2007-06-01 19:47:00,114.99,115.01,114.99,115.0,42800000.0
2007-06-01 19:48:00,114.99,115.01,114.99,115.01,115600000.0
2007-06-01 19:49:00,115.01,115.03,115.01,115.02,101500000.0
2007-06-01 19:50:00,115.02,115.02,115.02,115.02,6400000.0
2007-06-01 19:51:00,115.02,115.02,115.01,115.01,5000000.0
2007-06-01 19:52:00,115.0,115.02,114.99,115.0,113199999.0
2007-06-01 19:53:00,115.01,115.01,114.99,115.0,15900000.0
2007-06-01 19:54:00,115.0,115.01,114.99,115.0,47700000.0
2007-06-01 19:55:00,115.0,115.01,114.98,115.01,26200000.0
2007-06-01 19:56:00,115.0,115.0,114.96,114.97,111200000.0
2007-06-01 19:57:00,114.97,114.97,114.94,114.94,147400000.0
2007-06-01 19:58:00,114.94,114.94,114.91,114.91,182300000.0
2007-06-01 19:59:00,114.92,114.92,114.91,114.91,71400000.0
2007-06-01 20:00:00,114.9,114.92,114.89,114.91,89600000.0
2007-06-01 20:01:00,114.9,114.94,114.875,114.93,56900000.0
2007-06-01 20:02:00,114.9,114.98,114.885,114.96,130400000.0
2007-06-01 20:03:00,114.94,114.97,114.94,114.96,30200000.0
2007-06-01 20:04:00,114.96,114.96,114.905,114.96,82700000.0
2007-06-01 20:05:00,114.95,114.95,114.95,114.95,22200000.0
2007-06-01 20:06:00,114.96,114.96,114.94,114.95,56200000.0
2007-06-01 20:07:00,114.97,114.97,114.97,114.97,1600000.0
2007-06-01 20:08:00,114.95,114.96,114.95,114.96,18300000.0
2007-06-01 20:09:00,114.96,114.96,114.93,114.95,54700000.0
2007-06-01 20:10:00,114.95,114.95,114.92,114.95,42800000.0
2007-06-01 20:11:00,114.96,114.96,114.93,114.94,51300000.0
2007-06-01 20:12:00,114.95,114.95,114.91,114.95,65700000.0
2007-06-01 20:13:00,114.95,114.96,114.915,114.95,44100000.0
2007-06-01 20:14:00,114.95,114.95,114.93,114.94,19100000.0
2007-06-01 20:15:00,114.93,114.95,114.93,114.93,70900000.0
2007-06-01 20:16:00,114.91,114.92,114.91,114.92,50800000.0
2007-06-01 20:17:00,114.92,114.93,114.92,114.93,99200000.0
2007-06-01 20:18:00,114.94,114.95,114.93,114.93,66700000.0
2007-06-01 20:19:00,114.93,114.94,114.93,114.94,47500000.0
2007-06-01 20:20:00,114.94,114.94,114.9,114.93,83500000.0
2007-06-01 20:21:00,114.94,114.95,114.93,114.93,81800000.0
2007-06-01 20:22:00,114.94,114.94,114.91,114.94,9200000.0
2007-06-01 20:23:00,114.94,114.94,114.9,114.94,46000000.0
2007-06-01 20:24:00,114.92,114.93,114.92,114.92,79300000.0
2007-06-01 20:25:00,114.91,114.93,114.9,114.92,118300000.0
2007-06-01 20:26:00,114.93,114.95,114.92,114.94,87300000.0
2007-06-01 20:27:00,114.94,114.94,114.92,114.92,49900000.0
2007-06-01 20:28:00,114.93,114.93,114.93,114.93,700000.0
2007-06-01 20:29:00,114.93,114.94,114.93,114.94,27900000.0
2007-06-01 20:30:00,114.94,114.98,114.925,114.96,232899999.0
2007-06-01 20:31:00,114.96,114.97,114.94,114.96,153400000.0
2007-06-01 20:32:00,114.95,114.97,114.95,114.97,42000000.0
2007-06-01 20:35:00,114.96,114.96,114.96,114.96,12700000.0
2007-06-01 20:36:00,114.96,114.96,114.95,114.95,30300000.0
2007-06-01 20:37:00,114.97,114.97,114.96,114.96,64900000.0
2007-06-01 20:38:00,114.95,114.95,114.95,114.95,3200000.0
2007-06-01 20:39:00,114.94,114.95,114.93,114.94,80800000.0
2007-06-01 20:40:00,114.94,114.95,114.94,114.95,25400000.0
2007-06-01 20:41:00,114.95,114.98,114.93,114.98,54800000.0
2007-06-01 20:42:00,114.98,114.98,114.98,114.98,4800000.0
2007-06-01 20:43:00,114.98,114.98,114.95,114.96,108300000.0
2007-06-01 20:44:00,114.97,114.97,114.97,114.97,4800000.0
2007-06-01 20:45:00,114.97,114.97,114.96,114.97,20700000.0
2007-06-01 20:46:00,114.97,114.98,114.95,114.96,94400000.0
2007-06-01 20:47:00,114.97,114.97,114.95,114.96,32400000.0
2007-06-01 20:48:00,114.97,114.99,114.96,114.96,33400000.0
2007-06-01 20:49:00,114.98,115.0,114.965,114.97,102500000.0
2007-06-01 20:50:00,114.97,114.97,114.97,114.97,1600000.0
2007-06-01 20:51:00,114.95,114.97,114.93,114.95,74000000.0
2007-06-01 20:52:00,114.94,114.95,114.93,114.93,146600000.0
2007-06-01 20:53:00,114.95,114.96,114.91,114.95,6400000.0
2007-06-01 20:54:00,114.95,114.95,114.94,114.94,68200000.0
2007-06-01 20:55:00,114.94,114.94,114.94,114.94,15800000.0
2007-06-01 20:56:00,114.93,114.94,114.91,114.93,211300000.0
2007-06-01 20:57:00,114.93,114.93,114.93,114.93,36400000.0
2007-06-01 20:58:00,114.92,114.93,114.92,114.93,12700000.0
2007-06-01 20:59:00,114.92,114.92,114.91,114.91,28500000.0
2007-06-01 21:00:00,114.93,114.96,114.91,114.94,150200000.0
2007-06-01 21:01:00,114.96,114.96,114.94,114.96,72700000.0
2007-06-01 21:02:00,114.94,114.94,114.94,114.94,82200000.0
2007-06-01 21:03:00,114.93,114.94,114.91,114.91,152300000.0
2007-06-01 21:04:00,114.92,114.94,114.91,114.94,51200000.0
2007-06-01 21:05:00,114.94,114.94,114.94,114.94,31600000.0
2007-06-01 21:06:00,114.92,114.95,114.905,114.905,78300000.0
2007-06-01 21:07:00,114.94,114.94,114.94,114.94,23700000.0
2007-06-01 21:08:00,114.92,114.95,114.92,114.95,9600000.0
2007-06-01 21:09:00,114.92,114.94,114.895,114.94,144100000.0
2007-06-01 21:10:00,114.94,114.95,114.91,114.95,65700000.0
2007-06-01 21:11:00,114.95,114.96,114.94,114.94,190600000.0
2007-06-01 21:12:00,114.94,114.94,114.94,114.94,66800000.0
2007-06-01 21:13:00,114.93,114.94,114.93,114.93,47600000.0
2007-06-01 21:14:00,114.93,114.93,114.93,114.93,41300000.0
2007-06-01 21:15:00,114.94,114.94,114.94,114.94,23700000.0
2007-06-01 21:16:00,114.94,114.94,114.94,114.94,15800000.0
2007-06-01 21:17:00,114.93,114.93,114.93,114.93,23700000.0
2007-06-01 21:18:00,114.91,114.91,114.9,114.91,56100000.0
2007-06-01 21:19:00,114.93,114.93,114.9,114.9,48200000.0
2007-06-01 21:20:00,114.91,114.92,114.9,114.92,117500000.0
2007-06-01 21:21:00,114.91,114.93,114.91,114.91,106000000.0
2007-06-01 21:22:00,114.91,114.91,114.91,114.91,17400000.0
2007-06-01 21:23:00,114.91,114.94,114.91,114.94,56900000.0
2007-06-01 21:24:00,114.93,114.94,114.91,114.91,91700000.0
2007-06-01 21:25:00,114.93,114.93,114.91,114.91,83800000.0
2007-06-01 21:26:00,114.91,114.92,114.91,114.91,83800000.0
2007-06-01 21:27:00,114.91,114.93,114.91,114.91,42700000.0
2007-06-01 21:28:00,114.93,114.93,114.91,114.93,49000000.0
2007-06-01 21:29:00,114.91,114.93,114.91,114.93,15800000.0
2007-06-01 21:30:00,114.93,114.93,114.91,114.93,25300000.0
2007-06-01 21:32:00,114.91,114.94,114.91,114.94,68000000.0
2007-06-01 21:33:00,114.94,114.94,114.92,114.92,57000000.0
2007-06-01 21:34:00,114.93,114.93,114.92,114.92,36400000.0
2007-06-01 21:35:00,114.93,114.94,114.93,114.94,33200000.0
2007-06-01 21:36:00,114.94,114.94,114.91,114.94,20600000.0
2007-06-01 21:37:00,114.94,114.94,114.93,114.93,42800000.0
2007-06-01 21:39:00,114.92,114.93,114.91,114.92,65600000.0
2007-06-01 21:40:00,114.92,114.93,114.89,114.89,54600000.0
2007-06-01 21:41:00,114.92,114.96,114.89,114.94,67500000.0
2007-06-01 21:42:00,114.92,114.93,114.91,114.91,89500000.0
2007-06-01 21:44:00,114.94,114.94,114.94,114.94,1600000.0
2007-06-01 21:45:00,114.93,114.93,114.92,114.92,19700000.0
2007-06-01 21:46:00,114.95,114.98,114.94,114.97,58600000.0
2007-06-01 21:47:00,114.93,114.98,114.93,114.96,140300000.0
2007-06-01 21:48:00,114.96,114.97,114.95,114.97,44300000.0
2007-06-01 21:49:00,114.97,114.97,114.97,114.97,23700000.0
2007-06-01 21:51:00,114.97,114.98,114.96,114.96,85500000.0
2007-06-01 21:52:00,114.96,114.96,114.905,114.96,18800000.0
2007-06-01 21:53:00,114.905,114.96,114.905,114.96,59300000.0
2007-06-01 21:54:00,114.96,114.96,114.95,114.95,22900000.0
2007-06-01 21:55:00,114.96,114.97,114.925,114.96,46100000.0
2007-06-01 21:56:00,114.97,114.97,114.97,114.97,1600000.0
2007-06-01 21:57:00,114.97,114.97,114.97,114.97,45900000.0
2007-06-01 21:58:00,114.98,114.98,114.97,114.97,50700000.0
2007-06-01 21:59:00,114.98,114.98,114.98,114.98,2500000.0
2007-06-01 22:00:00,114.98,114.98,114.97,114.97,21400000.0
2007-06-01 22:01:00,114.97,114.98,114.97,114.98,21200000.0
2007-06-01 22:02:00,114.98,114.99,114.97,114.97,23200000.0
2007-06-01 22:03:00,114.97,115.0,114.97,114.97,19600000.0
2007-06-01 22:04:00,114.98,114.98,114.94,114.94,54800000.0
2007-06-01 22:05:00,114.96,114.98,114.935,114.97,44100000.0
2007-06-01 22:06:00,114.98,114.98,114.97,114.97,21600000.0
2007-06-01 22:08:00,114.97,114.98,114.97,114.98,7100000.0
2007-06-01 22:09:00,114.97,115.0,114.97,115.0,29500000.0
2007-06-01 22:10:00,115.0,115.02,115.0,115.02,4800000.0
2007-06-01 22:12:00,115.01,115.02,114.99,115.01,34300000.0
2007-06-01 22:13:00,115.01,115.01,115.01,115.01,4800000.0
2007-06-01 22:14:00,115.01,115.02,115.01,115.02,8700000.0
2007-06-01 22:15:00,115.01,115.01,115.0,115.01,30900000.0
2007-06-01 22:16:00,115.01,115.01,115.01,115.01,1600000.0
2007-06-01 22:17:00,115.01,115.01,115.0,115.0,10300000.0
2007-06-01 22:18:00,115.01,115.01,115.0,115.01,8700000.0
2007-06-01 22:19:00,115.0,115.01,115.0,115.01,8700000.0
2007-06-01 22:20:00,115.01,115.01,115.01,115.01,3200000.0
2007-06-01 22:21:00,115.01,115.02,115.01,115.02,7100000.0
2007-06-01 22:22:00,115.02,115.02,115.0,115.0,19700000.0
2007-06-01 22:26:00,115.01,115.02,115.01,115.02,7100000.0
2007-06-01 22:27:00,115.01,115.01,115.0,115.0,12600000.0
2007-06-01 22:28:00,115.01,115.07,115.01,115.07,120300000.0
2007-06-01 22:29:00,115.08,115.09,115.07,115.08,42400000.0
2007-06-01 22:30:00,115.07,115.08,115.05,115.05,47700000.0
2007-06-01 22:31:00,115.06,115.06,115.06,115.06,1600000.0
2007-06-01 22:33:00,115.06,115.06,115.02,115.06,56700000.0
2007-06-01 22:34:00,115.06,115.07,115.04,115.04,12300000.0
2007-06-01 22:35:00,115.07,115.07,115.06,115.06,8000000.0
2007-06-01 22:36:00,115.06,115.06,115.04,115.06,25400000.0
2007-06-01 22:37:00,115.06,115.06,115.06,115.06,12800000.0
2007-06-01 22:38:00,115.06,115.07,115.06,115.06,30000000.0
2007-06-01 22:39:00,115.07,115.07,115.06,115.06,15800000.0
2007-06-01 22:40:00,115.06,115.07,115.06,115.07,18800000.0
2007-06-01 22:41:00,115.04,115.08,115.04,115.08,34300000.0
2007-06-01 22:42:00,115.09,115.09,115.09,115.09,4800000.0
2007-06-01 22:43:00,115.09,115.09,115.08,115.08,9600000.0
2007-06-01 22:44:00,115.08,115.09,115.07,115.07,28400000.0
2007-06-01 22:45:00,115.07,115.07,115.05,115.05,16700000.0
2007-06-01 22:46:00,115.05,115.07,115.05,115.06,25200000.0
2007-06-01 22:47:00,115.06,115.07,115.06,115.07,22200000.0
2007-06-01 22:48:00,115.07,115.07,115.06,115.06,19000000.0
2007-06-01 22:49:00,115.07,115.07,115.03,115.04,51800000.0
2007-06-01 22:50:00,115.06,115.06,115.04,115.06,19900000.0
2007-06-01 22:51:00,115.04,115.07,115.04,115.05,60300000.0
2007-06-01 22:52:00,115.05,115.06,115.05,115.05,24500000.0
2007-06-01 22:53:00,115.04,115.06,115.04,115.06,32600000.0
2007-06-01 22:54:00,115.06,115.06,115.05,115.05,20100000.0
2007-06-01 22:55:00,115.05,115.06,115.03,115.03,28900000.0
2007-06-01 22:56:00,115.04,115.06,115.01,115.04,36400000.0
2007-06-01 22:57:00,115.02,115.02,115.02,115.02,9400000.0
2007-06-01 22:58:00,115.01,115.06,115.01,115.05,28000000.0
2007-06-01 22:59:00,115.04,115.08,115.04,115.08,11200000.0
2007-06-03 23:12:00,114.98,114.98,114.98,114.98,8400000.0
2007-06-03 23:13:00,115.0,115.0,114.98,114.98,75600000.0
2007-06-03 23:14:00,114.97,114.98,114.97,114.98,16800000.0
2007-06-03 23:18:00,114.98,114.98,114.97,114.97,50400000.0
2007-06-03 23:23:00,114.98,114.98,114.98,114.98,8400000.0
2007-06-03 23:24:00,114.98,114.98,114.98,114.98,10600000.0
2007-06-03 23:28:00,114.98,114.98,114.98,114.98,3700000.0
2007-06-03 23:29:00,114.97,114.97,114.97,114.97,2300000.0
2007-06-03 23:31:00,114.97,114.97,114.97,114.97,2300000.0
2007-06-03 23:32:00,114.99,114.99,114.99,114.99,3200000.0
2007-06-03 23:34:00,114.97,114.99,114.96,114.99,6200000.0
2007-06-03 23:50:00,114.98,114.98,114.98,114.98,1600000.0
2007-06-03 23:52:00,114.96,114.97,114.96,114.97,3200000.0
2007-06-03 23:53:00,114.96,114.96,114.95,114.96,18900000.0
2007-06-03 23:54:00,114.97,114.98,114.96,114.98,7800000.0
2007-06-03 23:55:00,114.97,114.98,114.97,114.98,5500000.0
2007-06-03 23:56:00,114.98,114.98,114.96,114.96,19000000.0
2007-06-03 23:57:00,114.95,114.97,114.95,114.96,8700000.0
2007-06-03 23:58:00,114.95,114.96,114.95,114.96,20200000.0
2007-06-03 23:59:00,114.96,114.96,114.93,114.94,17600000.0
2007-06-04 00:00:00,114.93,114.94,114.92,114.94,16600000.0
2007-06-04 00:01:00,114.93,114.93,114.93,114.93,8000000.0
2007-06-04 00:02:00,114.93,114.93,114.93,114.93,4800000.0
2007-06-04 00:03:00,114.94,114.94,114.94,114.94,1600000.0
2007-06-04 00:04:00,114.92,114.94,114.92,114.94,11600000.0
2007-06-04 00:05:00,114.95,114.95,114.92,114.93,19900000.0
2007-06-04 00:06:00,114.94,114.94,114.94,114.94,1600000.0
2007-06-04 00:07:00,114.93,114.97,114.93,114.97,13500000.0
2007-06-04 00:09:00,114.96,114.96,114.96,114.96,1600000.0
2007-06-04 00:10:00,114.96,114.96,114.93,114.94,22000000.0
2007-06-04 00:11:00,114.94,114.96,114.94,114.95,24000000.0
2007-06-04 00:12:00,114.94,114.94,114.93,114.93,22000000.0
2007-06-04 00:13:00,114.95,114.95,114.93,114.95,22000000.0
2007-06-04 00:14:00,114.95,114.95,114.93,114.93,25200000.0
2007-06-04 00:15:00,114.98,114.99,114.98,114.99,14900000.0
2007-06-04 00:16:00,114.99,114.99,114.97,114.98,19900000.0
2007-06-04 00:17:00,114.98,114.99,114.98,114.99,4800000.0
2007-06-04 00:19:00,114.98,114.98,114.98,114.98,3900000.0
2007-06-04 00:20:00,114.99,114.99,114.99,114.99,1600000.0
2007-06-04 00:22:00,114.98,114.98,114.97,114.97,13800000.0
2007-06-04 00:23:00,114.99,114.99,114.99,114.99,1600000.0
2007-06-04 00:24:00,114.97,114.97,114.97,114.97,4800000.0
2007-06-04 00:25:00,114.98,114.98,114.96,114.97,4800000.0
2007-06-04 00:30:00,114.97,114.97,114.95,114.95,8700000.0
2007-06-04 00:31:00,114.96,114.97,114.91,114.96,16400000.0
2007-06-04 00:32:00,114.91,114.94,114.91,114.94,19700000.0
2007-06-04 00:33:00,114.94,114.94,114.94,114.94,1600000.0
2007-06-04 00:34:00,114.91,114.91,114.91,114.91,8400000.0
2007-06-04 00:35:00,114.94,114.94,114.865,114.865,48900000.0
2007-06-04 00:36:00,114.885,114.93,114.885,114.93,33800000.0
2007-06-04 00:37:00,114.9,114.93,114.89,114.89,20000000.0
2007-06-04 00:38:00,114.895,114.95,114.895,114.95,16000000.0
2007-06-04 00:39:00,114.95,114.95,114.92,114.93,22600000.0
2007-06-04 00:40:00,114.93,114.93,114.91,114.91,41600000.0
2007-06-04 00:41:00,114.93,114.93,114.92,114.92,10100000.0
2007-06-04 00:42:00,114.92,114.95,114.92,114.95,35500000.0
2007-06-04 00:43:00,114.95,114.96,114.95,114.96,18600000.0
2007-06-04 00:44:00,114.96,114.96,114.96,114.96,8500000.0
2007-06-04 00:45:00,114.97,114.97,114.96,114.96,6200000.0
2007-06-04 00:46:00,114.96,114.96,114.95,114.96,22900000.0
2007-06-04 00:47:00,114.96,114.97,114.96,114.96,20400000.0
2007-06-04 00:48:00,114.96,114.96,114.95,114.95,7800000.0
2007-06-04 00:49:00,114.95,114.96,114.95,114.95,19100000.0
2007-06-04 00:50:00,114.95,114.97,114.95,114.97,12900000.0
2007-06-04 00:51:00,114.96,115.02,114.96,115.0,35900000.0
2007-06-04 00:52:00,115.02,115.03,115.01,115.01,14900000.0
2007-06-04 00:53:00,115.02,115.03,114.99,114.99,15800000.0
2007-06-04 00:54:00,114.99,114.99,114.97,114.97,20400000.0
2007-06-04 00:55:00,114.98,114.99,114.98,114.98,10100000.0
2007-06-04 00:56:00,114.98,114.98,114.98,114.98,12600000.0
2007-06-04 00:57:00,114.98,114.99,114.97,114.99,12600000.0
2007-06-04 00:58:00,115.01,115.02,114.96,114.98,26700000.0
2007-06-04 00:59:00,114.97,114.97,114.97,114.97,10000000.0
2007-06-04 01:00:00,114.98,115.01,114.975,115.01,19800000.0
2007-06-04 01:01:00,115.0,115.01,114.98,115.01,17900000.0
2007-06-04 01:02:00,115.01,115.01,114.99,114.99,13500000.0
2007-06-04 01:03:00,114.98,114.98,114.98,114.98,1600000.0
2007-06-04 01:04:00,114.97,115.02,114.97,114.97,67700000.0
2007-06-04 01:05:00,115.0,115.0,114.97,115.0,7100000.0
2007-06-04 01:06:00,115.0,115.0,114.98,114.98,5500000.0
2007-06-04 01:08:00,115.0,115.0,115.0,115.0,22400000.0
2007-06-04 01:09:00,114.98,115.0,114.97,114.99,112600000.0
2007-06-04 01:10:00,114.995,115.015,114.98,115.005,138000000.0
2007-06-04 01:11:00,115.005,115.005,114.99,114.99,41600000.0
2007-06-04 01:12:00,114.97,114.99,114.97,114.99,15100000.0
2007-06-04 01:13:00,114.99,114.99,114.99,114.99,6400000.0
2007-06-04 01:15:00,114.99,114.99,114.975,114.975,9600000.0
2007-06-04 01:16:00,114.99,114.99,114.97,114.98,80000000.0
2007-06-04 01:17:00,114.98,114.985,114.97,114.97,57600000.0
2007-06-04 01:18:00,114.98,115.01,114.97,115.005,117400000.0
2007-06-04 01:19:00,115.005,115.01,114.97,114.97,62400000.0
2007-06-04 01:20:00,114.97,114.98,114.96,114.96,34900000.0
2007-06-04 01:21:00,114.96,114.96,114.945,114.945,22000000.0
2007-06-04 01:23:00,114.95,114.95,114.92,114.92,29200000.0
2007-06-04 01:24:00,114.945,114.945,114.93,114.93,25600000.0
2007-06-04 01:25:00,114.945,114.96,114.94,114.95,51200000.0
2007-06-04 01:26:00,114.94,114.94,114.94,114.94,14900000.0
2007-06-04 01:27:00,114.95,114.95,114.95,114.95,8000000.0
2007-06-04 01:28:00,114.94,114.94,114.94,114.94,3900000.0
2007-06-04 01:29:00,114.94,115.0,114.94,115.0,47500000.0
2007-06-04 01:30:00,114.97,115.0,114.97,114.99,23100000.0
2007-06-04 01:31:00,115.0,115.01,114.99,114.995,78400000.0
2007-06-04 01:32:00,115.01,115.01,114.93,114.955,76400000.0
2007-06-04 01:33:00,114.94,114.98,114.94,114.98,88900000.0
2007-06-04 01:34:00,114.98,114.98,114.94,114.94,101900000.0
2007-06-04 01:35:00,114.95,114.95,114.95,114.95,11200000.0
2007-06-04 01:38:00,114.955,114.955,114.955,114.955,8000000.0
2007-06-04 01:40:00,114.96,114.96,114.96,114.96,62400000.0
2007-06-04 01:41:00,114.96,114.96,114.955,114.955,35200000.0
2007-06-04 01:42:00,114.96,114.96,114.955,114.955,20800000.0
2007-06-04 01:43:00,114.955,114.96,114.955,114.96,19200000.0
2007-06-04 01:44:00,114.94,114.96,114.94,114.955,63100000.0
2007-06-04 01:45:00,114.96,114.975,114.95,114.975,174200000.0
2007-06-04 01:46:00,114.97,114.99,114.95,114.99,314800000.0
2007-06-04 01:47:00,114.97,115.0,114.97,114.99,114800000.0
2007-06-04 01:48:00,114.99,115.015,114.98,115.015,504700000.0
2007-06-04 01:49:00,115.015,115.015,114.955,114.98,150100000.0
2007-06-04 01:50:00,114.95,115.0,114.95,114.98,116100000.0
2007-06-04 01:51:00,114.98,114.99,114.96,114.97,72600000.0
2007-06-04 01:52:00,114.98,114.99,114.96,114.99,116200000.0
2007-06-04 01:53:00,114.97,114.98,114.96,114.97,34100000.0
2007-06-04 01:54:00,114.95,114.97,114.95,114.96,268400000.0
2007-06-04 01:55:00,114.96,114.97,114.935,114.935,208800000.0
2007-06-04 01:56:00,114.95,114.97,114.95,114.97,13500000.0
2007-06-04 01:57:00,114.97,114.97,114.95,114.96,64600000.0
2007-06-04 01:58:00,114.96,114.96,114.945,114.945,54400000.0
2007-06-04 01:59:00,114.945,114.95,114.94,114.94,43200000.0
2007-06-04 02:00:00,114.945,114.95,114.94,114.94,117400000.0
2007-06-04 02:01:00,114.94,114.94,114.92,114.92,77100000.0
2007-06-04 02:02:00,114.92,114.95,114.92,114.93,171400000.0
2007-06-04 02:03:00,114.93,114.945,114.92,114.94,161500000.0
2007-06-04 02:04:00,114.94,114.945,114.93,114.93,193100000.0
2007-06-04 02:05:00,114.94,114.95,114.93,114.95,45300000.0
2007-06-04 02:06:00,114.95,114.95,114.95,114.95,1600000.0
2007-06-04 02:07:00,114.95,114.95,114.92,114.94,72700000.0
2007-06-04 02:08:00,114.94,114.94,114.92,114.93,203900000.0
2007-06-04 02:09:00,114.93,114.95,114.92,114.94,124900000.0
2007-06-04 02:10:00,114.935,114.94,114.9,114.92,209000000.0
2007-06-04 02:11:00,114.92,114.94,114.92,114.94,113700000.0
2007-06-04 02:12:00,114.94,114.94,114.93,114.93,239900000.0
2007-06-04 02:13:00,114.93,114.94,114.93,114.94,54800000.0
2007-06-04 02:14:00,114.94,114.94,114.89,114.9,168700001.0
2007-06-04 02:15:00,114.9,114.9,114.88,114.9,77300000.0
2007-06-04 02:16:00,114.9,114.9,114.88,114.88,71700000.0
2007-06-04 02:17:00,114.89,114.92,114.88,114.91,155800000.0
2007-06-04 02:18:00,114.905,114.92,114.88,114.92,235700000.0
2007-06-04 02:19:00,114.91,114.91,114.88,114.88,273600000.0
2007-06-04 02:20:00,114.88,114.88,114.88,114.88,25600000.0
2007-06-04 02:21:00,114.88,114.88,114.87,114.87,75200000.0
2007-06-04 02:22:00,114.88,114.88,114.88,114.88,800000.0
2007-06-04 02:23:00,114.87,114.88,114.87,114.88,122700000.0
2007-06-04 02:24:00,114.88,114.89,114.85,114.87,188299999.0
2007-06-04 02:25:00,114.87,114.88,114.85,114.875,176600000.0
2007-06-04 02:26:00,114.86,114.87,114.85,114.865,139900000.0
2007-06-04 02:27:00,114.86,114.89,114.86,114.89,44800000.0
2007-06-04 02:28:00,114.89,114.89,114.86,114.86,80600000.0
2007-06-04 02:29:00,114.86,114.875,114.86,114.875,267100000.0
2007-06-04 02:30:00,114.87,114.87,114.87,114.87,108300000.0
2007-06-04 02:31:00,114.875,114.88,114.86,114.88,108300000.0
2007-06-04 02:32:00,114.88,114.89,114.88,114.885,199500000.0
2007-06-04 02:33:00,114.88,114.89,114.87,114.89,89899999.0
2007-06-04 02:34:00,114.89,114.89,114.88,114.89,104000000.0
2007-06-04 02:35:00,114.89,114.89,114.88,114.89,63900000.0
2007-06-04 02:36:00,114.89,114.89,114.875,114.89,76800000.0
2007-06-04 02:37:00,114.89,114.89,114.88,114.88,20000000.0
2007-06-04 02:38:00,114.89,114.89,114.88,114.89,21600000.0
2007-06-04 02:39:00,114.89,114.9,114.88,114.89,26400000.0
2007-06-04 02:40:00,114.88,114.9,114.88,114.89,50900000.0
2007-06-04 02:41:00,114.9,114.9,114.9,114.9,15200000.0
2007-06-04 02:42:00,114.89,114.9,114.89,114.9,8800000.0
2007-06-04 02:43:00,114.9,114.91,114.89,114.9,73400000.0
2007-06-04 02:44:00,114.91,114.92,114.905,114.905,32800000.0
2007-06-04 02:45:00,114.92,114.92,114.91,114.92,14400000.0
2007-06-04 02:46:00,114.91,114.91,114.9,114.91,90300000.0
2007-06-04 02:47:00,114.9,114.91,114.9,114.91,46400000.0
2007-06-04 02:48:00,114.915,114.92,114.91,114.91,64800000.0
2007-06-04 02:49:00,114.91,114.92,114.9,114.92,147899998.0
2007-06-04 02:50:00,114.91,114.92,114.91,114.91,142200000.0
2007-06-04 02:51:00,114.91,114.92,114.9,114.92,78900000.0
2007-06-04 02:52:00,114.92,114.93,114.91,114.93,51600000.0
2007-06-04 02:53:00,114.93,114.93,114.91,114.93,32800000.0
2007-06-04 02:54:00,114.92,114.93,114.905,114.91,58400000.0
2007-06-04 02:55:00,114.91,114.92,114.895,114.91,317399997.0
2007-06-04 02:56:00,114.92,114.92,114.89,114.91,308600000.0
2007-06-04 02:57:00,114.91,114.91,114.89,114.89,20000000.0
2007-06-04 02:58:00,114.89,114.91,114.885,114.91,137300000.0
2007-06-04 02:59:00,114.91,114.91,114.89,114.9,239100000.0
2007-06-04 03:00:00,114.9,114.91,114.89,114.91,61500000.0
2007-06-04 03:01:00,114.91,114.91,114.895,114.9,57600000.0
2007-06-04 03:02:00,114.895,114.92,114.895,114.91,93700000.0
2007-06-04 03:03:00,114.92,114.92,114.92,114.92,16500000.0
2007-06-04 03:04:00,114.93,114.93,114.92,114.93,228800000.0
2007-06-04 03:05:00,114.93,114.93,114.92,114.92,57200000.0
2007-06-04 03:06:00,114.92,114.92,114.89,114.89,175699999.0
2007-06-04 03:07:00,114.9,114.93,114.89,114.91,331100000.0
2007-06-04 03:08:00,114.915,114.915,114.885,114.905,111999999.0
2007-06-04 03:09:00,114.91,114.93,114.885,114.885,207499999.0
2007-06-04 03:10:00,114.885,114.905,114.885,114.9,156299999.0
2007-06-04 03:11:00,114.9,114.94,114.89,114.91,175499999.0
2007-06-04 03:12:00,114.91,114.94,114.9,114.92,316600000.0
2007-06-04 03:13:00,114.93,114.93,114.93,114.93,65800000.0
2007-06-04 03:14:00,114.94,114.94,114.93,114.93,47800000.0
2007-06-04 03:15:00,114.93,114.94,114.92,114.93,94500000.0
2007-06-04 03:16:00,114.95,114.95,114.92,114.94,205300000.0
2007-06-04 03:17:00,114.935,114.935,114.92,114.93,92200000.0
2007-06-04 03:18:00,114.93,114.93,114.93,114.93,10300000.0
2007-06-04 03:19:00,114.93,114.94,114.93,114.94,94499999.0
2007-06-04 03:20:00,114.94,114.96,114.94,114.95,95400000.0
2007-06-04 03:21:00,114.95,114.96,114.95,114.95,73800000.0
2007-06-04 03:22:00,114.95,114.95,114.94,114.95,90500002.0
2007-06-04 03:23:00,114.95,114.95,114.94,114.95,50700000.0
2007-06-04 03:24:00,114.95,114.97,114.95,114.97,64500003.0
2007-06-04 03:25:00,114.97,114.97,114.94,114.96,51100000.0
2007-06-04 03:26:00,114.945,114.96,114.94,114.96,82000000.0
2007-06-04 03:27:00,114.95,114.96,114.93,114.95,70600000.0
2007-06-04 03:28:00,114.94,114.95,114.94,114.94,69800000.0
2007-06-04 03:29:00,114.95,114.95,114.94,114.95,19100000.0
2007-06-04 03:30:00,114.95,114.95,114.93,114.94,17500000.0
2007-06-04 03:31:00,114.94,114.96,114.93,114.94,174100000.0
2007-06-04 03:32:00,114.95,114.95,114.93,114.94,103700000.0
2007-06-04 03:33:00,114.935,114.94,114.92,114.93,253899999.0
2007-06-04 03:34:00,114.93,114.94,114.92,114.93,190899999.0
2007-06-04 03:35:00,114.93,114.94,114.93,114.94,63500000.0
2007-06-04 03:36:00,114.94,114.94,114.94,114.94,54100000.0
2007-06-04 03:37:00,114.94,114.94,114.93,114.93,22400000.0
2007-06-04 03:38:00,114.93,114.93,114.91,114.91,45100000.0
2007-06-04 03:39:00,114.91,114.92,114.9,114.9,194200000.0
2007-06-04 03:40:00,114.9,114.91,114.89,114.9,137100000.0
2007-06-04 03:41:00,114.91,114.91,114.9,114.9,22100000.0
2007-06-04 03:42:00,114.91,114.91,114.9,114.9,93900000.0
2007-06-04 03:43:00,114.9,114.91,114.9,114.91,50600000.0
2007-06-04 03:44:00,114.92,114.94,114.92,114.94,127400000.0
2007-06-04 03:45:00,114.94,114.94,114.93,114.94,7200000.0
2007-06-04 03:46:00,114.93,114.94,114.93,114.94,122300000.0
2007-06-04 03:47:00,114.94,114.94,114.93,114.94,40800000.0
2007-06-04 03:48:00,114.93,114.95,114.93,114.95,241000000.0
2007-06-04 03:49:00,114.95,114.97,114.95,114.97,79900000.0
2007-06-04 03:50:00,114.94,114.97,114.94,114.96,111800000.0
2007-06-04 03:51:00,114.95,114.96,114.94,114.95,118100000.0
2007-06-04 03:52:00,114.94,114.95,114.93,114.93,20000000.0
2007-06-04 03:53:00,114.94,114.94,114.93,114.93,34299999.0
2007-06-04 03:54:00,114.93,114.94,114.92,114.92,94299999.0
2007-06-04 03:55:00,114.93,114.93,114.92,114.93,20000000.0
2007-06-04 03:56:00,114.93,114.93,114.9,114.93,63900000.0
2007-06-04 03:57:00,114.93,114.93,114.905,114.92,28000000.0
2007-06-04 03:58:00,114.92,114.93,114.92,114.92,80000000.0
2007-06-04 03:59:00,114.92,114.95,114.915,114.93,441999996.0
2007-06-04 04:00:00,114.94,114.95,114.915,114.94,137999999.0
2007-06-04 04:01:00,114.94,114.95,114.93,114.94,168299999.0
2007-06-04 04:02:00,114.94,114.94,114.94,114.94,15800000.0
2007-06-04 04:03:00,114.94,114.96,114.94,114.96,267999999.0
2007-06-04 04:04:00,114.96,114.96,114.945,114.95,64600000.0
2007-06-04 04:05:00,114.94,114.96,114.94,114.955,89000000.0
2007-06-04 04:06:00,114.955,114.955,114.93,114.95,204399997.0
2007-06-04 04:07:00,114.94,114.95,114.94,114.95,86700000.0
2007-06-04 04:08:00,114.95,114.95,114.94,114.95,67100000.0
2007-06-04 04:09:00,114.95,114.95,114.93,114.94,79000000.0
2007-06-04 04:10:00,114.94,114.95,114.94,114.945,28600000.0
2007-06-04 04:11:00,114.93,114.94,114.93,114.93,43600000.0
2007-06-04 04:12:00,114.94,114.94,114.92,114.92,142200000.0
2007-06-04 04:13:00,114.92,114.93,114.915,114.915,220600000.0
2007-06-04 04:14:00,114.92,114.92,114.89,114.9,194500000.0
2007-06-04 04:15:00,114.91,114.92,114.9,114.9,130900000.0
2007-06-04 04:16:00,114.91,114.92,114.87,114.88,326500000.0
2007-06-04 04:17:00,114.875,114.9,114.87,114.9,181200000.0
2007-06-04 04:18:00,114.87,114.9,114.87,114.89,102100000.0
2007-06-04 04:19:00,114.88,114.89,114.86,114.89,41500000.0
2007-06-04 04:20:00,114.88,114.89,114.86,114.885,208900000.0
2007-06-04 04:21:00,114.89,114.91,114.88,114.91,241600000.0
2007-06-04 04:22:00,114.91,114.91,114.89,114.89,89900000.0
2007-06-04 04:23:00,114.9,114.9,114.9,114.9,6800000.0
2007-06-04 04:24:00,114.89,114.92,114.89,114.91,92499999.0
2007-06-04 04:25:00,114.905,114.92,114.905,114.905,62200000.0
2007-06-04 04:26:00,114.92,114.92,114.91,114.92,4000000.0
2007-06-04 04:27:00,114.91,114.92,114.905,114.91,32800000.0
2007-06-04 04:28:00,114.91,114.92,114.9,114.9,10400000.0
2007-06-04 04:29:00,114.89,114.91,114.89,114.91,56700000.0
2007-06-04 04:30:00,114.9,114.91,114.9,114.9,12000000.0
2007-06-04 04:31:00,114.91,114.91,114.88,114.88,68700000.0
2007-06-04 04:32:00,114.875,114.9,114.87,114.89,49500000.0
2007-06-04 04:33:00,114.89,114.89,114.89,114.89,7200000.0
2007-06-04 04:34:00,114.89,114.89,114.88,114.89,28800000.0
2007-06-04 04:35:00,114.88,114.89,114.87,114.87,93600000.0
2007-06-04 04:36:00,114.88,114.88,114.88,114.88,10400000.0
2007-06-04 04:37:00,114.88,114.89,114.88,114.89,23100000.0
2007-06-04 04:38:00,114.88,114.89,114.88,114.89,13600000.0
2007-06-04 04:39:00,114.88,114.89,114.87,114.88,50100000.0
2007-06-04 04:40:00,114.86,114.89,114.86,114.88,26100000.0
2007-06-04 04:41:00,114.88,114.89,114.87,114.89,68600000.0
2007-06-04 04:42:00,114.89,114.89,114.88,114.88,119900000.0
2007-06-04 04:43:00,114.88,114.9,114.88,114.9,43799999.0
2007-06-04 04:44:00,114.9,114.9,114.9,114.9,3200000.0
2007-06-04 04:45:00,114.88,114.88,114.88,114.88,14400000.0
2007-06-04 04:46:00,114.9,114.9,114.89,114.9,14400000.0
2007-06-04 04:47:00,114.89,114.9,114.89,114.89,6400000.0
2007-06-04 04:48:00,114.885,114.89,114.875,114.875,41600000.0
2007-06-04 04:49:00,114.875,114.88,114.86,114.88,222000000.0
2007-06-04 04:50:00,114.89,114.9,114.89,114.9,33500000.0
2007-06-04 04:51:00,114.9,114.9,114.88,114.89,85600000.0
2007-06-04 04:52:00,114.89,114.9,114.89,114.9,49000000.0
2007-06-04 04:54:00,114.9,114.9,114.855,114.88,243000000.0
2007-06-04 04:55:00,114.88,114.88,114.86,114.87,151500000.0
2007-06-04 04:56:00,114.865,114.87,114.85,114.87,97900000.0
2007-06-04 04:57:00,114.87,114.87,114.87,114.87,12600000.0
2007-06-04 04:58:00,114.87,114.87,114.84,114.87,112300000.0
2007-06-04 04:59:00,114.87,114.88,114.87,114.88,163100000.0
2007-06-04 05:00:00,114.88,114.88,114.88,114.88,5500000.0
2007-06-04 05:01:00,114.88,114.88,114.87,114.87,37100000.0
2007-06-04 05:02:00,114.87,114.88,114.87,114.87,77800000.0
2007-06-04 05:03:00,114.87,114.87,114.87,114.87,41500000.0
2007-06-04 05:04:00,114.87,114.87,114.86,114.87,37300000.0
2007-06-04 05:05:00,114.87,114.88,114.87,114.88,33200000.0
2007-06-04 05:07:00,114.89,114.9,114.89,114.9,9500000.0
2007-06-04 05:08:00,114.895,114.9,114.89,114.9,20800000.0
2007-06-04 05:09:00,114.895,114.895,114.88,114.88,66300000.0
2007-06-04 05:10:00,114.9,114.9,114.88,114.89,212799998.0
2007-06-04 05:11:00,114.88,114.9,114.88,114.89,60399999.0
2007-06-04 05:12:00,114.89,114.9,114.89,114.9,28500000.0
2007-06-04 05:13:00,114.89,114.9,114.89,114.9,23700000.0
2007-06-04 05:14:00,114.9,114.92,114.88,114.91,218400000.0
2007-06-04 05:15:00,114.9,114.92,114.9,114.91,120400000.0
2007-06-04 05:16:00,114.91,114.92,114.9,114.92,181899998.0
2007-06-04 05:17:00,114.92,114.92,114.91,114.92,39800000.0
2007-06-04 05:18:00,114.92,114.92,114.9,114.9,37500000.0
2007-06-04 05:19:00,114.9,114.91,114.9,114.91,84800000.0
2007-06-04 05:20:00,114.91,114.91,114.9,114.91,37400000.0
2007-06-04 05:21:00,114.91,114.91,114.9,114.91,20000000.0
2007-06-04 05:22:00,114.91,114.91,114.9,114.9,79500000.0
2007-06-04 05:23:00,114.91,114.91,114.9,114.91,8000000.0
2007-06-04 05:24:00,114.91,114.91,114.91,114.91,2400000.0
2007-06-04 05:25:00,114.9,114.91,114.89,114.9,44500001.0
2007-06-04 05:26:00,114.91,114.91,114.9,114.9,7100000.0
2007-06-04 05:27:00,114.91,114.92,114.9,114.92,125300000.0
2007-06-04 05:28:00,114.905,114.92,114.905,114.92,160200000.0
2007-06-04 05:29:00,114.93,114.93,114.93,114.93,800000.0
2007-06-04 05:30:00,114.93,114.93,114.92,114.93,7900000.0
2007-06-04 05:31:00,114.93,114.93,114.925,114.925,32500000.0
2007-06-04 05:32:00,114.93,114.93,114.92,114.92,26100001.0
2007-06-04 05:33:00,114.925,114.93,114.92,114.92,108000000.0
2007-06-04 05:34:00,114.93,114.93,114.93,114.93,5500000.0
2007-06-04 05:35:00,114.93,114.96,114.93,114.95,97400000.0
2007-06-04 05:36:00,114.96,114.96,114.94,114.95,64700000.0
2007-06-04 05:37:00,114.95,114.95,114.94,114.95,31900000.0
2007-06-04 05:38:00,114.95,114.95,114.93,114.94,55000000.0
2007-06-04 05:39:00,114.95,114.95,114.935,114.94,40100000.0
2007-06-04 05:40:00,114.95,114.95,114.935,114.94,33600000.0
2007-06-04 05:41:00,114.935,114.96,114.93,114.95,99399999.0
2007-06-04 05:42:00,114.95,114.96,114.94,114.95,91900000.0
2007-06-04 05:43:00,114.96,114.96,114.94,114.94,58900000.0
2007-06-04 05:44:00,114.95,114.96,114.94,114.95,65400000.0
2007-06-04 05:45:00,114.95,114.96,114.94,114.95,40000000.0
2007-06-04 05:46:00,114.95,114.95,114.95,114.95,2400000.0
2007-06-04 05:47:00,114.95,114.96,114.94,114.95,56000000.0
2007-06-04 05:48:00,114.96,114.96,114.95,114.96,25600000.0
2007-06-04 05:49:00,114.96,114.97,114.95,114.96,84100000.0
2007-06-04 05:50:00,114.97,114.97,114.935,114.94,108400000.0
2007-06-04 05:51:00,114.95,114.95,114.94,114.95,32000000.0
2007-06-04 05:52:00,114.94,114.95,114.94,114.95,3200000.0
2007-06-04 05:53:00,114.94,114.95,114.94,114.94,6400000.0
2007-06-04 05:54:00,114.93,114.93,114.93,114.93,9500000.0
2007-06-04 05:55:00,114.94,114.94,114.93,114.93,13600000.0
2007-06-04 05:57:00,114.93,114.93,114.93,114.93,4800000.0
2007-06-04 05:58:00,114.94,114.94,114.94,114.94,8800000.0
2007-06-04 05:59:00,114.94,114.94,114.94,114.94,9600000.0
2007-06-04 06:00:00,114.93,114.94,114.93,114.93,86299999.0
2007-06-04 06:01:00,114.94,114.95,114.93,114.95,135599999.0
2007-06-04 06:02:00,114.94,114.98,114.94,114.98,51000000.0
2007-06-04 06:03:00,114.98,114.99,114.97,114.99,54300000.0
2007-06-04 06:04:00,114.99,114.99,114.975,114.975,54400000.0
2007-06-04 06:05:00,114.98,115.0,114.98,114.99,61600000.0
2007-06-04 06:06:00,115.0,115.0,114.98,114.99,94300000.0
2007-06-04 06:07:00,115.0,115.0,114.99,114.99,16800000.0
2007-06-04 06:08:00,114.98,114.99,114.97,114.97,20800000.0
2007-06-04 06:09:00,114.98,114.98,114.97,114.98,12000000.0
2007-06-04 06:10:00,114.97,114.98,114.97,114.98,4000000.0
2007-06-04 06:11:00,114.98,114.98,114.96,114.965,55300000.0
2007-06-04 06:12:00,114.97,114.98,114.97,114.98,8000000.0
2007-06-04 06:13:00,114.99,114.99,114.98,114.99,11200000.0
2007-06-04 06:14:00,114.99,114.99,114.99,114.99,1600000.0
2007-06-04 06:15:00,114.99,114.99,114.98,114.99,5600000.0
2007-06-04 06:16:00,114.98,114.98,114.98,114.98,2400000.0
2007-06-04 06:17:00,114.98,114.99,114.96,114.98,111699999.0
2007-06-04 06:18:00,114.98,114.98,114.96,114.98,39000000.0
2007-06-04 06:19:00,114.97,114.98,114.96,114.96,31000000.0
2007-06-04 06:20:00,114.96,114.99,114.95,114.98,125500000.0
2007-06-04 06:21:00,114.97,114.98,114.955,114.955,18300000.0
2007-06-04 06:22:00,114.97,114.97,114.97,114.97,1600000.0
2007-06-04 06:23:00,114.96,114.97,114.96,114.97,47800000.0
2007-06-04 06:24:00,114.96,114.97,114.96,114.96,21500000.0
2007-06-04 06:25:00,114.97,114.97,114.96,114.97,43900000.0
2007-06-04 06:26:00,114.97,114.98,114.965,114.98,51900000.0
2007-06-04 06:27:00,114.98,114.98,114.97,114.98,16000000.0
2007-06-04 06:28:00,114.99,114.99,114.99,114.99,16800000.0
2007-06-04 06:29:00,115.0,115.0,114.99,114.99,20000000.0
2007-06-04 06:30:00,115.0,115.0,114.985,114.985,68600000.0
2007-06-04 06:31:00,114.99,115.0,114.99,114.99,8000000.0
2007-06-04 06:32:00,115.0,115.0,114.98,114.98,8000000.0
2007-06-04 06:33:00,114.99,115.0,114.98,114.99,9600000.0
2007-06-04 06:34:00,115.0,115.0,114.98,114.99,36000000.0
2007-06-04 06:35:00,114.98,114.99,114.98,114.99,7200000.0
2007-06-04 06:36:00,114.98,115.0,114.98,115.0,112700000.0
2007-06-04 06:37:00,114.99,115.0,114.985,115.0,92199999.0
2007-06-04 06:38:00,115.0,115.0,115.0,115.0,4800000.0
2007-06-04 06:39:00,115.01,115.01,115.0,115.0,40999999.0
2007-06-04 06:41:00,115.01,115.01,115.0,115.01,11200000.0
2007-06-04 06:42:00,115.01,115.01,115.0,115.0,11200000.0
2007-06-04 06:43:00,115.0,115.01,114.99,114.99,20100000.0
2007-06-04 06:44:00,115.0,115.0,114.97,115.0,83700000.0
2007-06-04 06:45:00,115.0,115.0,114.985,114.99,60000000.0
2007-06-04 06:46:00,114.99,115.0,114.99,114.99,22400000.0
2007-06-04 06:47:00,115.0,115.0,114.99,115.0,35900000.0
2007-06-04 06:48:00,115.0,115.0,115.0,115.0,21600000.0
2007-06-04 06:49:00,114.99,114.99,114.98,114.98,16000000.0
2007-06-04 06:50:00,114.99,114.99,114.99,114.99,16000000.0
2007-06-04 06:51:00,115.0,115.0,114.99,114.99,46400000.0
2007-06-04 06:52:00,115.0,115.0,114.985,114.99,62500000.0
2007-06-04 06:53:00,114.99,114.99,114.99,114.99,16000000.0
2007-06-04 06:54:00,114.99,115.0,114.97,114.97,78800000.0
2007-06-04 06:55:00,114.98,114.98,114.935,114.95,437399997.0
2007-06-04 06:56:00,114.96,114.96,114.93,114.95,252799999.0
2007-06-04 06:57:00,114.94,114.95,114.915,114.95,196499998.0
2007-06-04 06:58:00,114.95,114.95,114.9,114.92,138799999.0
2007-06-04 06:59:00,114.92,114.93,114.91,114.915,48900000.0
2007-06-04 07:00:00,114.92,114.93,114.91,114.92,62600000.0
2007-06-04 07:01:00,114.91,114.93,114.91,114.93,267799998.0
2007-06-04 07:02:00,114.92,114.93,114.9,114.9,215499999.0
2007-06-04 07:03:00,114.9,114.91,114.88,114.89,206400000.0
2007-06-04 07:04:00,114.9,114.91,114.87,114.87,273200000.0
2007-06-04 07:05:00,114.88,114.885,114.88,114.885,30400000.0
2007-06-04 07:06:00,114.89,114.89,114.89,114.89,25000000.0
2007-06-04 07:08:00,114.9,114.9,114.89,114.89,18300000.0
2007-06-04 07:09:00,114.89,114.89,114.88,114.88,128000000.0
2007-06-04 07:10:00,114.88,114.9,114.88,114.9,144700001.0
2007-06-04 07:11:00,114.9,114.9,114.89,114.89,12300000.0
2007-06-04 07:12:00,114.89,114.89,114.88,114.88,4800000.0
2007-06-04 07:13:00,114.89,114.89,114.87,114.89,59400001.0
2007-06-04 07:14:00,114.89,114.89,114.88,114.88,4800000.0
2007-06-04 07:15:00,114.88,114.89,114.88,114.89,64000000.0
2007-06-04 07:16:00,114.89,114.89,114.88,114.88,9600000.0
2007-06-04 07:17:00,114.87,114.87,114.87,114.87,39100000.0
2007-06-04 07:19:00,114.88,114.89,114.88,114.89,39100000.0
2007-06-04 07:20:00,114.89,114.89,114.89,114.89,20800000.0
2007-06-04 07:21:00,114.89,114.9,114.89,114.9,16000000.0
2007-06-04 07:22:00,114.9,114.9,114.88,114.89,49400000.0
2007-06-04 07:23:00,114.9,114.9,114.89,114.9,48700000.0
2007-06-04 07:24:00,114.88,114.98,114.88,114.98,155600000.0
2007-06-04 07:25:00,114.98,115.0,114.97,115.0,151000000.0
2007-06-04 07:26:00,114.99,115.0,114.965,114.98,96700000.0
2007-06-04 07:27:00,114.98,114.98,114.98,114.98,22400000.0
2007-06-04 07:28:00,114.98,114.98,114.98,114.98,6400000.0
2007-06-04 07:30:00,114.98,114.98,114.96,114.96,34700000.0
2007-06-04 07:31:00,114.97,114.98,114.96,114.97,80300000.0
2007-06-04 07:32:00,114.98,114.98,114.965,114.98,26400000.0
2007-06-04 07:34:00,114.97,114.98,114.96,114.97,51700000.0
2007-06-04 07:35:00,114.97,114.97,114.96,114.97,59000000.0
2007-06-04 07:36:00,114.97,114.97,114.97,114.97,3200000.0
2007-06-04 07:37:00,114.97,115.0,114.97,114.99,161900000.0
2007-06-04 07:38:00,115.0,115.01,114.99,115.01,240600000.0
2007-06-04 07:39:00,115.01,115.01,114.99,114.99,137500001.0
2007-06-04 07:40:00,114.99,115.0,114.98,114.99,178300000.0
2007-06-04 07:41:00,114.99,115.04,114.99,115.03,250200000.0
2007-06-04 07:42:00,115.035,115.04,115.03,115.04,35900000.0
2007-06-04 07:43:00,115.04,115.04,115.02,115.04,153400000.0
2007-06-04 07:44:00,115.04,115.04,115.04,115.04,3200000.0
2007-06-04 07:45:00,115.04,115.04,115.02,115.025,131700000.0
2007-06-04 07:46:00,115.03,115.03,115.03,115.03,49900000.0
2007-06-04 07:47:00,115.03,115.03,115.03,115.03,15100000.0
2007-06-04 07:48:00,115.035,115.04,115.035,115.035,19200000.0
2007-06-04 07:49:00,115.04,115.07,115.03,115.07,96300000.0
2007-06-04 07:50:00,115.06,115.06,115.03,115.04,135900000.0
2007-06-04 07:51:00,115.05,115.06,115.05,115.055,28800000.0
2007-06-04 07:52:00,115.06,115.06,115.04,115.05,133800001.0
2007-06-04 07:53:00,115.05,115.07,115.05,115.07,70400001.0
2007-06-04 07:54:00,115.07,115.08,115.04,115.06,114200001.0
2007-06-04 07:55:00,115.07,115.07,115.04,115.04,150400000.0
2007-06-04 07:56:00,115.05,115.06,115.025,115.06,111800000.0
2007-06-04 07:57:00,115.04,115.04,115.04,115.04,168700004.0
2007-06-04 07:58:00,115.07,115.08,115.06,115.08,168700004.0
2007-06-04 07:59:00,115.065,115.08,115.06,115.07,407500009.0
2007-06-04 08:00:00,115.07,115.09,115.07,115.08,257400002.0
2007-06-04 08:01:00,115.075,115.09,115.06,115.08,66200000.0
2007-06-04 08:02:00,115.08,115.13,115.08,115.11,155800000.0
2007-06-04 08:03:00,115.11,115.13,115.1,115.13,153500000.0
2007-06-04 08:04:00,115.13,115.22,115.12,115.22,438600001.0
2007-06-04 08:05:00,115.22,115.32,115.205,115.295,509900001.0
2007-06-04 08:06:00,115.295,115.36,115.28,115.34,354400000.0
2007-06-04 08:07:00,115.34,115.37,115.33,115.36,140900000.0
2007-06-04 08:08:00,115.345,115.5,115.34,115.48,796999999.0
2007-06-04 08:09:00,115.49,115.535,115.455,115.49,751500000.0
2007-06-04 08:10:00,115.49,115.49,115.445,115.455,460900000.0
2007-06-04 08:11:00,115.455,115.49,115.45,115.47,310500000.0
2007-06-04 08:12:00,115.46,115.48,115.39,115.42,425900000.0
2007-06-04 08:13:00,115.42,115.445,115.41,115.445,222700000.0
2007-06-04 08:14:00,115.45,115.48,115.44,115.46,380600000.0
2007-06-04 08:15:00,115.45,115.48,115.44,115.46,289500000.0
2007-06-04 08:16:00,115.45,115.47,115.44,115.455,224600000.0
2007-06-04 08:17:00,115.46,115.48,115.425,115.45,248099998.0
2007-06-04 08:18:00,115.44,115.45,115.37,115.42,440300000.0
2007-06-04 08:19:00,115.42,115.42,115.38,115.42,426200000.0
2007-06-04 08:20:00,115.42,115.42,115.39,115.4,306100001.0
2007-06-04 08:21:00,115.4,115.415,115.38,115.405,689300000.0
2007-06-04 08:22:00,115.41,115.425,115.38,115.38,385800000.0
2007-06-04 08:23:00,115.38,115.42,115.38,115.41,170300000.0
2007-06-04 08:24:00,115.415,115.43,115.4,115.41,352000000.0
2007-06-04 08:25:00,115.41,115.42,115.4,115.42,90100000.0
2007-06-04 08:26:00,115.42,115.42,115.37,115.38,144400000.0
2007-06-04 08:27:00,115.39,115.41,115.37,115.41,139600000.0
2007-06-04 08:28:00,115.41,115.41,115.375,115.38,93999999.0
2007-06-04 08:29:00,115.38,115.4,115.37,115.38,175200000.0
2007-06-04 08:30:00,115.4,115.41,115.39,115.41,149300001.0
2007-06-04 08:31:00,115.41,115.41,115.4,115.4,83500000.0
2007-06-04 08:32:00,115.39,115.39,115.33,115.34,211200000.0
2007-06-04 08:33:00,115.34,115.36,115.33,115.36,303900000.0
2007-06-04 08:34:00,115.37,115.37,115.35,115.35,168400000.0
2007-06-04 08:35:00,115.35,115.35,115.35,115.35,68400000.0
2007-06-04 08:36:00,115.34,115.365,115.305,115.36,485999998.0
2007-06-04 08:37:00,115.365,115.37,115.33,115.36,394100000.0
2007-06-04 08:38:00,115.36,115.37,115.345,115.36,156099999.0
2007-06-04 08:39:00,115.37,115.38,115.365,115.37,96000000.0
2007-06-04 08:40:00,115.365,115.38,115.36,115.36,507900000.0
2007-06-04 08:41:00,115.36,115.36,115.35,115.35,34800000.0
2007-06-04 08:42:00,115.35,115.36,115.34,115.35,352400000.0
2007-06-04 08:43:00,115.35,115.37,115.335,115.37,237700000.0
2007-06-04 08:44:00,115.365,115.38,115.36,115.38,111100000.0
2007-06-04 08:45:00,115.38,115.38,115.37,115.38,171500000.0
2007-06-04 08:46:00,115.38,115.38,115.38,115.38,27000000.0
2007-06-04 08:47:00,115.38,115.38,115.335,115.345,540999995.0
2007-06-04 08:48:00,115.35,115.36,115.34,115.34,372800000.0
2007-06-04 08:49:00,115.35,115.36,115.325,115.325,350799999.0
2007-06-04 08:50:00,115.33,115.34,115.29,115.305,764499994.0
2007-06-04 08:51:00,115.3,115.32,115.3,115.305,333300000.0
2007-06-04 08:52:00,115.31,115.345,115.305,115.34,502700000.0
2007-06-04 08:53:00,115.335,115.36,115.325,115.34,646799998.0
2007-06-04 08:54:00,115.34,115.37,115.325,115.355,505999999.0
2007-06-04 08:55:00,115.36,115.36,115.33,115.35,234200000.0
2007-06-04 08:56:00,115.35,115.37,115.32,115.32,605500000.0
2007-06-04 08:57:00,115.33,115.36,115.32,115.36,390700000.0
2007-06-04 08:58:00,115.36,115.39,115.36,115.38,401600000.0
2007-06-04 08:59:00,115.37,115.39,115.37,115.38,807800000.0
2007-06-04 09:00:00,115.37,115.4,115.37,115.38,412400000.0
2007-06-04 09:01:00,115.4,115.41,115.38,115.39,166600000.0
2007-06-04 09:02:00,115.39,115.42,115.39,115.42,589200000.0
2007-06-04 09:03:00,115.415,115.43,115.41,115.42,250100002.0
2007-06-04 09:04:00,115.43,115.43,115.405,115.405,316700000.0
2007-06-04 09:05:00,115.41,115.41,115.37,115.38,254900005.0
2007-06-04 09:06:00,115.38,115.385,115.36,115.37,160800003.0
2007-06-04 09:07:00,115.37,115.37,115.36,115.36,72500000.0
2007-06-04 09:08:00,115.36,115.37,115.36,115.37,38900001.0
2007-06-04 09:09:00,115.38,115.38,115.37,115.38,118600000.0
2007-06-04 09:10:00,115.38,115.38,115.35,115.365,312500004.0
2007-06-04 09:11:00,115.37,115.38,115.36,115.36,573800012.0
2007-06-04 09:12:00,115.36,115.36,115.33,115.34,218900003.0
2007-06-04 09:13:00,115.34,115.34,115.34,115.34,8000000.0
2007-06-04 09:14:00,115.34,115.34,115.32,115.32,124699998.0
2007-06-04 09:15:00,115.31,115.33,115.31,115.31,140700000.0
2007-06-04 09:16:00,115.295,115.32,115.28,115.3,213599997.0
2007-06-04 09:17:00,115.3,115.32,115.285,115.32,97400000.0
2007-06-04 09:18:00,115.305,115.39,115.305,115.39,386799998.0
2007-06-04 09:19:00,115.395,115.41,115.37,115.385,226299996.0
2007-06-04 09:20:00,115.38,115.4,115.38,115.38,191399994.0
2007-06-04 09:21:00,115.38,115.39,115.36,115.36,54400000.0
2007-06-04 09:22:00,115.36,115.37,115.355,115.36,81999999.0
2007-06-04 09:23:00,115.35,115.38,115.35,115.38,294800001.0
2007-06-04 09:24:00,115.39,115.39,115.37,115.37,326100001.0
2007-06-04 09:25:00,115.37,115.38,115.325,115.325,202999996.0
2007-06-04 09:26:00,115.325,115.325,115.295,115.32,195399997.0
2007-06-04 09:27:00,115.32,115.32,115.32,115.32,404399995.0
2007-06-04 09:28:00,115.32,115.33,115.3,115.3,454800000.0
2007-06-04 09:29:00,115.31,115.32,115.3,115.32,185499999.0
2007-06-04 09:30:00,115.32,115.34,115.31,115.33,168300003.0
2007-06-04 09:31:00,115.32,115.35,115.32,115.33,1124500003.0
2007-06-04 09:32:00,115.33,115.35,115.315,115.315,452899999.0
2007-06-04 09:33:00,115.33,115.37,115.325,115.345,642699991.0
2007-06-04 09:34:00,115.34,115.36,115.34,115.35,149700001.0
2007-06-04 09:35:00,115.35,115.35,115.3,115.32,191800000.0
2007-06-04 09:36:00,115.35,115.36,115.34,115.345,344800002.0
2007-06-04 09:37:00,115.345,115.35,115.33,115.34,703500000.0
2007-06-04 09:38:00,115.33,115.37,115.33,115.37,652400007.0
2007-06-04 09:39:00,115.365,115.41,115.345,115.35,688399998.0
2007-06-04 09:40:00,115.35,115.36,115.305,115.32,313399999.0
2007-06-04 09:41:00,115.32,115.33,115.32,115.32,128000001.0
2007-06-04 09:42:00,115.32,115.32,115.3,115.3,52500000.0
2007-06-04 09:43:00,115.3,115.3,115.3,115.3,143700003.0
2007-06-04 09:44:00,115.29,115.31,115.29,115.3,59700000.0
2007-06-04 09:45:00,115.3,115.32,115.295,115.31,193199997.0
2007-06-04 09:46:00,115.3,115.32,115.3,115.32,404100011.0
2007-06-04 09:47:00,115.32,115.32,115.295,115.31,400500008.0
2007-06-04 09:48:00,115.32,115.32,115.29,115.3,126300000.0
2007-06-04 09:49:00,115.3,115.3,115.29,115.295,189999999.0
2007-06-04 09:50:00,115.3,115.31,115.3,115.31,187500003.0
2007-06-04 09:51:00,115.3,115.32,115.3,115.31,212900001.0
2007-06-04 09:52:00,115.31,115.32,115.29,115.3,143000000.0
2007-06-04 09:53:00,115.3,115.3,115.29,115.3,274199997.0
2007-06-04 09:54:00,115.29,115.29,115.255,115.26,464600005.0
2007-06-04 09:55:00,115.27,115.29,115.27,115.29,112500000.0
2007-06-04 09:56:00,115.29,115.3,115.27,115.3,197099998.0
2007-06-04 09:57:00,115.29,115.325,115.28,115.325,276400004.0
2007-06-04 09:58:00,115.32,115.36,115.31,115.36,125299999.0
2007-06-04 09:59:00,115.37,115.37,115.34,115.35,121099998.0
2007-06-04 10:00:00,115.35,115.37,115.33,115.37,330799999.0
2007-06-04 10:01:00,115.36,115.37,115.36,115.37,159500001.0
2007-06-04 10:02:00,115.36,115.37,115.35,115.35,307599997.0
2007-06-04 10:03:00,115.36,115.36,115.36,115.36,15100000.0
2007-06-04 10:04:00,115.35,115.37,115.33,115.36,229999996.0
2007-06-04 10:05:00,115.35,115.37,115.34,115.37,420100006.0
2007-06-04 10:06:00,115.365,115.39,115.36,115.39,134699999.0
2007-06-04 10:07:00,115.39,115.39,115.38,115.39,82000003.0
2007-06-04 10:08:00,115.38,115.38,115.36,115.38,127400002.0
2007-06-04 10:09:00,115.39,115.39,115.36,115.37,70699998.0
2007-06-04 10:10:00,115.39,115.39,115.37,115.37,74700000.0
2007-06-04 10:11:00,115.36,115.36,115.36,115.36,234699993.0
2007-06-04 10:12:00,115.365,115.37,115.355,115.37,234699993.0
2007-06-04 10:13:00,115.37,115.37,115.36,115.37,34300000.0
2007-06-04 10:14:00,115.36,115.4,115.335,115.4,475099999.0
2007-06-04 10:15:00,115.4,115.41,115.395,115.4,339500002.0
2007-06-04 10:16:00,115.39,115.41,115.37,115.37,66000000.0
2007-06-04 10:17:00,115.37,115.41,115.355,115.355,168900001.0
2007-06-04 10:18:00,115.39,115.41,115.35,115.4,229500000.0
2007-06-04 10:19:00,115.4,115.43,115.37,115.42,175500000.0
2007-06-04 10:20:00,115.415,115.415,115.38,115.4,100500000.0
2007-06-04 10:21:00,115.395,115.4,115.38,115.385,59100000.0
2007-06-04 10:22:00,115.4,115.44,115.39,115.435,199400002.0
2007-06-04 10:23:00,115.43,115.44,115.405,115.43,240399996.0
2007-06-04 10:24:00,115.43,115.44,115.43,115.44,185200005.0
2007-06-04 10:25:00,115.45,115.46,115.435,115.45,254300005.0
2007-06-04 10:26:00,115.45,115.45,115.425,115.44,173899998.0
2007-06-04 10:27:00,115.445,115.45,115.44,115.44,140800003.0
2007-06-04 10:28:00,115.44,115.44,115.4,115.405,313400009.0
2007-06-04 10:29:00,115.405,115.415,115.39,115.405,609600002.0
2007-06-04 10:30:00,115.42,115.42,115.395,115.41,61199999.0
2007-06-04 10:31:00,115.41,115.43,115.41,115.43,125000000.0
2007-06-04 10:32:00,115.42,115.43,115.405,115.43,166899996.0
2007-06-04 10:33:00,115.435,115.435,115.425,115.425,32700000.0
2007-06-04 10:34:00,115.43,115.44,115.43,115.43,13400000.0
2007-06-04 10:36:00,115.44,115.44,115.435,115.435,112200001.0
2007-06-04 10:37:00,115.435,115.44,115.435,115.44,33500000.0
2007-06-04 10:38:00,115.435,115.45,115.43,115.44,420699998.0
2007-06-04 10:39:00,115.44,115.465,115.44,115.465,518799996.0
2007-06-04 10:40:00,115.45,115.48,115.45,115.47,281399994.0
2007-06-04 10:41:00,115.45,115.47,115.425,115.45,305499992.0
2007-06-04 10:42:00,115.45,115.46,115.44,115.44,119599999.0
2007-06-04 10:43:00,115.44,115.45,115.44,115.45,195800003.0
2007-06-04 10:44:00,115.45,115.45,115.36,115.37,542000000.0
2007-06-04 10:45:00,115.37,115.39,115.345,115.38,744999995.0
2007-06-04 10:46:00,115.38,115.42,115.38,115.41,352100000.0
2007-06-04 10:47:00,115.405,115.42,115.405,115.41,207799995.0
2007-06-04 10:48:00,115.41,115.44,115.4,115.43,420900008.0
2007-06-04 10:49:00,115.43,115.45,115.43,115.44,315899999.0
2007-06-04 10:50:00,115.435,115.465,115.34,115.45,215900000.0
2007-06-04 10:51:00,115.44,115.47,115.36,115.47,104500002.0
2007-06-04 10:52:00,115.48,115.5,115.48,115.5,122400000.0
2007-06-04 10:53:00,115.51,115.52,115.49,115.5,153400000.0
2007-06-04 10:54:00,115.5,115.54,115.42,115.53,253399997.0
2007-06-04 10:55:00,115.53,115.54,115.51,115.54,88600000.0
2007-06-04 10:56:00,115.53,115.53,115.485,115.485,136700002.0
2007-06-04 10:57:00,115.49,115.51,115.48,115.48,190800001.0
2007-06-04 10:58:00,115.41,115.52,115.41,115.51,148099998.0
2007-06-04 10:59:00,115.52,115.52,115.41,115.5,243599999.0
2007-06-04 11:00:00,115.495,115.5,115.4,115.49,592299993.0
2007-06-04 11:01:00,115.495,115.51,115.385,115.51,397399996.0
2007-06-04 11:02:00,115.51,115.52,115.5,115.51,219600001.0
2007-06-04 11:03:00,115.51,115.52,115.4,115.5,209199997.0
2007-06-04 11:04:00,115.49,115.5,115.48,115.485,163799997.0
2007-06-04 11:05:00,115.49,115.51,115.46,115.51,69500000.0
2007-06-04 11:06:00,115.49,115.55,115.395,115.55,402800001.0
2007-06-04 11:07:00,115.55,115.58,115.45,115.55,592700002.0
2007-06-04 11:08:00,115.55,115.565,115.46,115.545,840700000.0
2007-06-04 11:09:00,115.54,115.57,115.48,115.555,715499998.0
2007-06-04 11:10:00,115.555,115.565,115.46,115.56,310399997.0
2007-06-04 11:11:00,115.555,115.57,115.46,115.51,481500004.0
2007-06-04 11:12:00,115.51,115.53,115.43,115.53,307999999.0
2007-06-04 11:13:00,115.53,115.53,115.5,115.51,56300002.0
2007-06-04 11:14:00,115.52,115.52,115.41,115.48,516400004.0
2007-06-04 11:15:00,115.48,115.49,115.47,115.49,396000000.0
2007-06-04 11:16:00,115.49,115.5,115.485,115.49,74400002.0
2007-06-04 11:17:00,115.475,115.48,115.46,115.465,138100000.0
2007-06-04 11:18:00,115.48,115.49,115.375,115.48,584999995.0
2007-06-04 11:19:00,115.48,115.51,115.4,115.48,581700001.0
2007-06-04 11:20:00,115.48,115.49,115.455,115.48,322900007.0
2007-06-04 11:21:00,115.48,115.49,115.46,115.46,277099997.0
2007-06-04 11:22:00,115.47,115.48,115.37,115.37,316199993.0
2007-06-04 11:23:00,115.45,115.46,115.36,115.44,133899999.0
2007-06-04 11:24:00,115.44,115.45,115.44,115.45,151300003.0
2007-06-04 11:25:00,115.44,115.47,115.35,115.46,287200001.0
2007-06-04 11:26:00,115.47,115.48,115.455,115.46,177100002.0
2007-06-04 11:27:00,115.46,115.5,115.46,115.48,275600002.0
2007-06-04 11:28:00,115.48,115.525,115.44,115.525,249300001.0
2007-06-04 11:29:00,115.525,115.53,115.51,115.525,113800000.0
2007-06-04 11:30:00,115.54,115.54,115.39,115.5,114900000.0
2007-06-04 11:31:00,115.485,115.51,115.48,115.485,124300003.0
2007-06-04 11:32:00,115.49,115.49,115.47,115.47,64600001.0
2007-06-04 11:33:00,115.47,115.52,115.47,115.49,363200000.0
2007-06-04 11:34:00,115.48,115.52,115.395,115.52,547500005.0
2007-06-04 11:35:00,115.52,115.525,115.43,115.525,125000001.0
2007-06-04 11:36:00,115.525,115.525,115.41,115.5,374800004.0
2007-06-04 11:37:00,115.49,115.51,115.49,115.5,174300002.0
2007-06-04 11:38:00,115.51,115.51,115.51,115.51,4800000.0
2007-06-04 11:39:00,115.52,115.55,115.51,115.535,424200001.0
2007-06-04 11:40:00,115.54,115.58,115.54,115.57,344900001.0
2007-06-04 11:41:00,115.585,115.61,115.48,115.57,359000000.0
2007-06-04 11:42:00,115.575,115.59,115.48,115.57,119100000.0
2007-06-04 11:43:00,115.56,115.57,115.47,115.57,258199998.0
2007-06-04 11:44:00,115.57,115.57,115.48,115.57,350300004.0
2007-06-04 11:45:00,115.57,115.59,115.475,115.59,897000012.0
2007-06-04 11:46:00,115.59,115.61,115.49,115.59,552000005.0
2007-06-04 11:47:00,115.595,115.6,115.575,115.58,123800000.0
2007-06-04 11:48:00,115.59,115.59,115.57,115.57,75200000.0
2007-06-04 11:49:00,115.57,115.58,115.535,115.54,124800000.0
2007-06-04 11:50:00,115.53,115.55,115.4,115.47,278899999.0
2007-06-04 11:51:00,115.46,115.48,115.37,115.45,270600000.0
2007-06-04 11:52:00,115.44,115.46,115.345,115.46,458899999.0
2007-06-04 11:53:00,115.47,115.48,115.38,115.47,160300000.0
2007-06-04 11:54:00,115.47,115.48,115.38,115.48,56600001.0
2007-06-04 11:55:00,115.48,115.5,115.46,115.48,329700006.0
2007-06-04 11:56:00,115.49,115.515,115.49,115.515,192499997.0
2007-06-04 11:57:00,115.515,115.515,115.4,115.475,452800004.0
2007-06-04 11:58:00,115.48,115.49,115.38,115.48,318000000.0
2007-06-04 11:59:00,115.48,115.5,115.48,115.48,254400002.0
2007-06-04 12:00:00,115.46,115.495,115.46,115.49,408700007.0
2007-06-04 12:01:00,115.49,115.495,115.47,115.49,508000003.0
2007-06-04 12:02:00,115.49,115.49,115.47,115.48,232699997.0
2007-06-04 12:03:00,115.47,115.48,115.46,115.46,122599999.0
2007-06-04 12:04:00,115.44,115.46,115.44,115.46,289199997.0
2007-06-04 12:05:00,115.45,115.47,115.45,115.47,85200001.0
2007-06-04 12:06:00,115.47,115.485,115.47,115.47,310100005.0
2007-06-04 12:07:00,115.48,115.485,115.48,115.485,98100003.0
2007-06-04 12:08:00,115.485,115.485,115.45,115.48,281100002.0
2007-06-04 12:09:00,115.49,115.49,115.46,115.49,158500003.0
2007-06-04 12:10:00,115.47,115.5,115.46,115.48,239600001.0
2007-06-04 12:11:00,115.48,115.51,115.47,115.495,395500004.0
2007-06-04 12:12:00,115.49,115.52,115.48,115.5,297900003.0
2007-06-04 12:13:00,115.5,115.51,115.485,115.505,127900000.0
2007-06-04 12:14:00,115.52,115.52,115.38,115.48,406400006.0
2007-06-04 12:15:00,115.48,115.48,115.45,115.47,178200000.0
2007-06-04 12:17:00,115.47,115.47,115.46,115.47,50799999.0
2007-06-04 12:18:00,115.47,115.47,115.43,115.46,256599997.0
2007-06-04 12:19:00,115.46,115.46,115.45,115.46,87600001.0
2007-06-04 12:20:00,115.46,115.48,115.45,115.47,227799998.0
2007-06-04 12:21:00,115.5,115.5,115.48,115.48,32699999.0
2007-06-04 12:22:00,115.48,115.49,115.47,115.49,164400003.0
2007-06-04 12:23:00,115.485,115.49,115.48,115.485,123700000.0
2007-06-04 12:24:00,115.485,115.485,115.45,115.465,262399997.0
2007-06-04 12:25:00,115.465,115.49,115.46,115.48,386800000.0
2007-06-04 12:26:00,115.48,115.48,115.465,115.475,141700001.0
2007-06-04 12:27:00,115.48,115.49,115.46,115.49,19900000.0
2007-06-04 12:28:00,115.4,115.4,115.4,115.4,4000000.0
2007-06-04 12:29:00,115.4,115.49,115.39,115.4,188699999.0
2007-06-04 12:30:00,115.49,115.49,115.49,115.49,16800000.0
2007-06-04 12:31:00,115.5,115.5,115.4,115.41,152299999.0
2007-06-04 12:32:00,115.5,115.515,115.395,115.505,199299998.0
2007-06-04 12:33:00,115.505,115.51,115.47,115.47,122799999.0
2007-06-04 12:34:00,115.49,115.49,115.465,115.465,250299997.0
2007-06-04 12:35:00,115.46,115.47,115.45,115.45,249599996.0
2007-06-04 12:36:00,115.36,115.46,115.36,115.46,39800000.0
2007-06-04 12:37:00,115.46,115.47,115.46,115.46,32100001.0
2007-06-04 12:38:00,115.46,115.47,115.355,115.46,120199999.0
2007-06-04 12:39:00,115.45,115.47,115.45,115.46,48700001.0
2007-06-04 12:40:00,115.47,115.48,115.45,115.45,38900001.0
2007-06-04 12:41:00,115.47,115.48,115.455,115.47,43900000.0
2007-06-04 12:43:00,115.47,115.48,115.47,115.47,9600000.0
2007-06-04 12:44:00,115.46,115.47,115.46,115.46,41900000.0
2007-06-04 12:45:00,115.46,115.46,115.46,115.46,12800000.0
2007-06-04 12:46:00,115.46,115.46,115.445,115.45,90100001.0
2007-06-04 12:47:00,115.45,115.46,115.42,115.42,215400001.0
2007-06-04 12:48:00,115.43,115.44,115.42,115.43,391000000.0
2007-06-04 12:49:00,115.42,115.42,115.4,115.4,101000000.0
2007-06-04 12:50:00,115.4,115.4,115.4,115.4,13500000.0
2007-06-04 12:51:00,115.39,115.415,115.31,115.415,219800001.0
2007-06-04 12:52:00,115.415,115.415,115.4,115.41,162300006.0
2007-06-04 12:53:00,115.41,115.41,115.405,115.405,56400000.0
2007-06-04 12:54:00,115.42,115.43,115.34,115.42,203600001.0
2007-06-04 12:55:00,115.41,115.42,115.4,115.41,402399997.0
2007-06-04 12:56:00,115.41,115.41,115.39,115.41,267099999.0
2007-06-04 12:57:00,115.41,115.41,115.33,115.41,248799998.0
2007-06-04 12:58:00,115.41,115.41,115.39,115.41,127100000.0
2007-06-04 12:59:00,115.41,115.41,115.39,115.39,113899999.0
2007-06-04 13:00:00,115.385,115.4,115.37,115.39,323200004.0
2007-06-04 13:01:00,115.4,115.4,115.385,115.4,67400001.0
2007-06-04 13:02:00,115.4,115.41,115.38,115.395,137800000.0
2007-06-04 13:03:00,115.39,115.4,115.37,115.4,178400001.0
2007-06-04 13:04:00,115.395,115.4,115.36,115.36,383400002.0
2007-06-04 13:05:00,115.36,115.36,115.34,115.36,288200001.0
2007-06-04 13:06:00,115.34,115.36,115.34,115.36,32200001.0
2007-06-04 13:07:00,115.37,115.37,115.35,115.35,160300001.0
2007-06-04 13:08:00,115.36,115.38,115.36,115.38,112500000.0
2007-06-04 13:09:00,115.38,115.39,115.36,115.38,177000001.0
2007-06-04 13:10:00,115.38,115.39,115.37,115.39,150199999.0
2007-06-04 13:11:00,115.39,115.39,115.35,115.355,253500000.0
2007-06-04 13:12:00,115.36,115.38,115.36,115.37,133199999.0
2007-06-04 13:13:00,115.37,115.4,115.37,115.4,73900000.0
2007-06-04 13:14:00,115.4,115.42,115.38,115.4,213899999.0
2007-06-04 13:15:00,115.39,115.4,115.37,115.38,199199998.0
2007-06-04 13:16:00,115.38,115.39,115.37,115.38,68499999.0
2007-06-04 13:17:00,115.37,115.37,115.265,115.37,422200007.0
2007-06-04 13:18:00,115.36,115.37,115.36,115.36,293300000.0
2007-06-04 13:19:00,115.37,115.37,115.335,115.35,204799999.0
2007-06-04 13:20:00,115.35,115.35,115.25,115.34,228200002.0
2007-06-04 13:21:00,115.34,115.35,115.235,115.34,361999996.0
2007-06-04 13:22:00,115.35,115.36,115.27,115.36,231999999.0
2007-06-04 13:23:00,115.37,115.37,115.3,115.33,160099999.0
2007-06-04 13:24:00,115.33,115.33,115.31,115.32,340899994.0
2007-06-04 13:25:00,115.32,115.33,115.32,115.325,101100001.0
2007-06-04 13:26:00,115.33,115.33,115.31,115.32,290000002.0
2007-06-04 13:27:00,115.32,115.34,115.31,115.33,309700002.0
2007-06-04 13:28:00,115.32,115.33,115.32,115.33,45200001.0
2007-06-04 13:29:00,115.33,115.35,115.32,115.34,127900000.0
2007-06-04 13:30:00,115.35,115.4,115.32,115.39,489200010.0
2007-06-04 13:31:00,115.4,115.4,115.36,115.36,201900002.0
2007-06-04 13:32:00,115.37,115.38,115.37,115.37,49500000.0
2007-06-04 13:33:00,115.37,115.38,115.345,115.355,125500001.0
2007-06-04 13:34:00,115.355,115.38,115.35,115.38,125900000.0
2007-06-04 13:35:00,115.38,115.38,115.37,115.38,103099999.0
2007-06-04 13:36:00,115.38,115.395,115.38,115.395,132600002.0
2007-06-04 13:37:00,115.41,115.41,115.37,115.37,177000002.0
2007-06-04 13:38:00,115.37,115.37,115.34,115.36,188200004.0
2007-06-04 13:39:00,115.355,115.4,115.35,115.38,308300004.0
2007-06-04 13:40:00,115.385,115.385,115.34,115.36,479600010.0
2007-06-04 13:41:00,115.36,115.385,115.29,115.35,324800002.0
2007-06-04 13:42:00,115.35,115.36,115.33,115.34,279700003.0
2007-06-04 13:43:00,115.35,115.37,115.33,115.36,350900003.0
2007-06-04 13:44:00,115.37,115.37,115.37,115.37,90100000.0
2007-06-04 13:45:00,115.37,115.37,115.3,115.3,183900000.0
2007-06-04 13:46:00,115.295,115.33,115.295,115.33,61100000.0
2007-06-04 13:47:00,115.32,115.32,115.305,115.305,54000002.0
2007-06-04 13:48:00,115.31,115.31,115.185,115.3,515100011.0
2007-06-04 13:49:00,115.31,115.31,115.29,115.31,141499998.0
2007-06-04 13:50:00,115.3,115.31,115.29,115.3,327200004.0
2007-06-04 13:51:00,115.31,115.31,115.28,115.3,174599998.0
2007-06-04 13:52:00,115.3,115.3,115.3,115.3,86700002.0
2007-06-04 13:53:00,115.3,115.31,115.29,115.29,198200003.0
2007-06-04 13:54:00,115.3,115.31,115.29,115.31,279600007.0
2007-06-04 13:55:00,115.305,115.32,115.3,115.32,277100001.0
2007-06-04 13:56:00,115.32,115.33,115.305,115.315,184600005.0
2007-06-04 13:57:00,115.31,115.33,115.31,115.325,247300005.0
2007-06-04 13:58:00,115.34,115.34,115.32,115.325,126000003.0
2007-06-04 13:59:00,115.34,115.35,115.305,115.34,318800005.0
2007-06-04 14:00:00,115.34,115.36,115.31,115.31,136100000.0
2007-06-04 14:01:00,115.3,115.33,115.3,115.33,81600000.0
2007-06-04 14:02:00,115.33,115.33,115.29,115.31,244600004.0
2007-06-04 14:03:00,115.32,115.32,115.195,115.31,228699993.0
2007-06-04 14:04:00,115.31,115.31,115.21,115.3,180100001.0
2007-06-04 14:05:00,115.3,115.3,115.25,115.3,358700001.0
2007-06-04 14:06:00,115.295,115.31,115.21,115.3,383800004.0
2007-06-04 14:07:00,115.3,115.31,115.28,115.29,286300001.0
2007-06-04 14:08:00,115.285,115.3,115.27,115.3,390600006.0
2007-06-04 14:09:00,115.295,115.3,115.28,115.29,180200004.0
2007-06-04 14:10:00,115.3,115.32,115.21,115.29,424800007.0
2007-06-04 14:11:00,115.285,115.3,115.19,115.27,432000000.0
2007-06-04 14:12:00,115.27,115.29,115.27,115.29,98500000.0
2007-06-04 14:13:00,115.28,115.3,115.27,115.28,369100002.0
2007-06-04 14:14:00,115.28,115.31,115.19,115.29,374700001.0
2007-06-04 14:15:00,115.28,115.31,115.28,115.3,209700000.0
2007-06-04 14:16:00,115.31,115.31,115.295,115.31,267900002.0
2007-06-04 14:17:00,115.3,115.32,115.3,115.31,76200001.0
2007-06-04 14:18:00,115.31,115.32,115.2,115.28,327300000.0
2007-06-04 14:19:00,115.28,115.29,115.245,115.26,143100000.0
2007-06-04 14:20:00,115.26,115.28,115.25,115.255,307599999.0
2007-06-04 14:21:00,115.26,115.26,115.185,115.2,372000000.0
2007-06-04 14:22:00,115.19,115.22,115.165,115.17,600800013.0
2007-06-04 14:23:00,115.18,115.2,115.18,115.2,284000001.0
2007-06-04 14:24:00,115.2,115.2,115.17,115.17,111500001.0
2007-06-04 14:25:00,115.17,115.22,115.09,115.205,411000002.0
2007-06-04 14:26:00,115.21,115.25,115.21,115.23,168300002.0
2007-06-04 14:27:00,115.23,115.24,115.21,115.21,112400002.0
2007-06-04 14:28:00,115.215,115.23,115.19,115.205,161800001.0
2007-06-04 14:29:00,115.21,115.22,115.125,115.18,379799999.0
2007-06-04 14:30:00,115.18,115.21,115.155,115.2,300800003.0
2007-06-04 14:31:00,115.2,115.22,115.18,115.18,370200006.0
2007-06-04 14:32:00,115.175,115.19,115.165,115.17,368100003.0
2007-06-04 14:33:00,115.17,115.2,115.12,115.2,754700000.0
2007-06-04 14:34:00,115.22,115.22,115.16,115.17,725000003.0
2007-06-04 14:35:00,115.17,115.18,115.15,115.18,255999993.0
2007-06-04 14:36:00,115.17,115.19,115.15,115.175,299600004.0
2007-06-04 14:37:00,115.18,115.18,115.13,115.14,227400000.0
2007-06-04 14:38:00,115.135,115.16,115.105,115.15,320799994.0
2007-06-04 14:39:00,115.14,115.15,115.125,115.14,227400003.0
2007-06-04 14:40:00,115.14,115.14,115.06,115.065,283300000.0
2007-06-04 14:41:00,115.08,115.08,115.03,115.04,396100003.0
2007-06-04 14:42:00,115.04,115.06,115.015,115.04,387000004.0
2007-06-04 14:43:00,115.05,115.07,115.03,115.05,525900001.0
2007-06-04 14:44:00,115.06,115.06,115.01,115.02,441300009.0
2007-06-04 14:45:00,115.02,115.05,114.99,115.03,603400004.0
2007-06-04 14:46:00,115.03,115.03,114.99,115.01,401900007.0
2007-06-04 14:47:00,115.01,115.02,114.97,114.98,435300005.0
2007-06-04 14:48:00,114.98,115.0,114.965,114.98,726700007.0
2007-06-04 14:49:00,114.98,114.99,114.935,114.94,317400005.0
2007-06-04 14:50:00,114.93,114.95,114.89,114.9,749600010.0
2007-06-04 14:51:00,114.9,114.96,114.9,114.94,275500000.0
2007-06-04 14:52:00,114.94,114.95,114.93,114.93,576600002.0
2007-06-04 14:53:00,114.93,114.96,114.92,114.94,382400007.0
2007-06-04 14:54:00,114.93,114.97,114.905,114.94,1121800002.0
2007-06-04 14:55:00,114.94,114.97,114.935,114.935,355200002.0
2007-06-04 14:56:00,114.95,115.0,114.95,114.99,326099996.0
2007-06-04 14:57:00,114.98,114.99,114.95,114.98,252699998.0
2007-06-04 14:58:00,114.975,115.0,114.97,114.97,655000007.0
2007-06-04 14:59:00,114.985,115.01,114.985,115.01,145100000.0
2007-06-04 15:00:00,115.0,115.04,114.99,115.03,171300001.0
2007-06-04 15:01:00,115.02,115.05,115.02,115.04,301400005.0
2007-06-04 15:02:00,115.035,115.04,115.01,115.03,280100002.0
2007-06-04 15:03:00,115.03,115.04,114.99,115.0,207599999.0
2007-06-04 15:04:00,115.0,115.02,114.99,115.0,195299998.0
2007-06-04 15:05:00,115.01,115.01,114.97,115.0,382100000.0
2007-06-04 15:06:00,114.99,114.99,114.97,114.99,419400005.0
2007-06-04 15:07:00,115.0,115.0,114.97,114.97,57500000.0
2007-06-04 15:08:00,114.97,114.99,114.97,114.97,143200002.0
2007-06-04 15:09:00,114.98,114.99,114.96,114.99,154000002.0
2007-06-04 15:10:00,114.99,115.0,114.97,114.99,46200001.0
2007-06-04 15:11:00,114.99,114.99,114.96,114.96,264999996.0
2007-06-04 15:12:00,114.96,114.96,114.905,114.92,292400005.0
2007-06-04 15:13:00,114.92,114.93,114.9,114.9,528899995.0
2007-06-04 15:14:00,114.885,114.91,114.88,114.91,85100000.0
2007-06-04 15:15:00,114.91,114.93,114.9,114.92,214200001.0
2007-06-04 15:16:00,114.93,114.93,114.9,114.9,286900005.0
2007-06-04 15:17:00,114.92,114.93,114.9,114.915,165000000.0
2007-06-04 15:18:00,114.92,114.94,114.91,114.92,198600000.0
2007-06-04 15:19:00,114.92,114.92,114.86,114.86,236500000.0
2007-06-04 15:20:00,114.86,114.9,114.86,114.87,424100006.0
2007-06-04 15:21:00,114.88,114.88,114.83,114.87,290300000.0
2007-06-04 15:22:00,114.87,114.87,114.815,114.83,83100001.0
2007-06-04 15:23:00,114.83,114.86,114.83,114.85,145200001.0
2007-06-04 15:24:00,114.855,114.88,114.845,114.875,288800002.0
2007-06-04 15:25:00,114.87,114.88,114.85,114.87,213600004.0
2007-06-04 15:26:00,114.86,114.89,114.855,114.88,81000001.0
2007-06-04 15:27:00,114.88,114.9,114.88,114.89,259200006.0
2007-06-04 15:28:00,114.89,114.9,114.885,114.89,86700001.0
2007-06-04 15:29:00,114.89,114.94,114.89,114.94,135300004.0
2007-06-04 15:30:00,114.94,114.99,114.94,114.985,540199998.0
2007-06-04 15:31:00,114.99,115.0,114.96,114.96,379300001.0
2007-06-04 15:32:00,114.96,114.97,114.93,114.93,285800001.0
2007-06-04 15:33:00,114.95,114.96,114.93,114.96,88400000.0
2007-06-04 15:34:00,114.96,114.96,114.92,114.96,401500007.0
2007-06-04 15:35:00,114.96,114.97,114.93,114.96,506200005.0
2007-06-04 15:36:00,114.97,115.0,114.97,114.99,426800003.0
2007-06-04 15:37:00,114.98,115.0,114.97,114.97,400400003.0
2007-06-04 15:38:00,114.97,114.99,114.95,114.97,197600002.0
2007-06-04 15:39:00,114.97,114.98,114.95,114.96,338900002.0
2007-06-04 15:40:00,114.96,115.0,114.95,114.99,436200000.0
2007-06-04 15:41:00,114.99,114.99,114.96,114.97,241400002.0
2007-06-04 15:42:00,114.98,115.01,114.975,115.0,443300001.0
2007-06-04 15:43:00,115.0,115.0,114.96,114.98,171400000.0
2007-06-04 15:44:00,114.98,115.01,114.98,115.0,132199998.0
2007-06-04 15:45:00,115.0,115.01,114.99,115.0,137300003.0
2007-06-04 15:46:00,115.0,115.01,114.98,114.99,136700001.0
2007-06-04 15:47:00,114.995,115.0,114.98,114.99,66000000.0
2007-06-04 15:48:00,114.99,114.995,114.96,114.985,218100001.0
2007-06-04 15:49:00,114.99,115.02,114.98,115.005,250800004.0
2007-06-04 15:50:00,115.02,115.04,115.0,115.01,217900000.0
2007-06-04 15:51:00,115.01,115.07,115.01,115.06,197600001.0
2007-06-04 15:52:00,115.06,115.07,115.02,115.06,614400004.0
2007-06-04 15:53:00,115.05,115.06,115.02,115.03,279000002.0
2007-06-04 15:54:00,115.035,115.05,115.03,115.04,233200006.0
2007-06-04 15:55:00,115.03,115.04,115.03,115.04,95900000.0
2007-06-04 15:56:00,115.04,115.06,115.03,115.05,176800002.0
2007-06-04 15:57:00,115.05,115.09,115.04,115.08,339200003.0
2007-06-04 15:58:00,115.08,115.08,115.06,115.07,376200005.0
2007-06-04 15:59:00,115.07,115.11,115.05,115.09,205300000.0
2007-06-04 16:00:00,115.11,115.13,115.09,115.1,435900001.0
2007-06-04 16:01:00,115.105,115.12,115.09,115.09,283400001.0
2007-06-04 16:02:00,115.09,115.09,115.05,115.07,354700005.0
2007-06-04 16:03:00,115.065,115.08,115.05,115.055,428099999.0
2007-06-04 16:04:00,115.055,115.06,115.02,115.05,309800000.0
2007-06-04 16:05:00,115.04,115.05,115.01,115.02,748500009.0
2007-06-04 16:06:00,115.03,115.04,115.01,115.02,536800000.0
2007-06-04 16:07:00,115.02,115.03,114.965,114.99,563599998.0
2007-06-04 16:08:00,115.03,115.03,115.01,115.02,283200004.0
2007-06-04 16:09:00,115.04,115.13,115.03,115.11,846900004.0
2007-06-04 16:10:00,115.11,115.12,115.09,115.11,450699997.0
2007-06-04 16:11:00,115.11,115.14,115.11,115.13,443300002.0
2007-06-04 16:12:00,115.13,115.13,115.09,115.1,437700005.0
2007-06-04 16:13:00,115.11,115.11,115.08,115.08,284999999.0
2007-06-04 16:14:00,115.1,115.11,115.1,115.1,65800001.0
2007-06-04 16:15:00,115.1,115.1,115.07,115.07,300099999.0
2007-06-04 16:16:00,115.07,115.07,115.04,115.055,166999999.0
2007-06-04 16:17:00,115.05,115.06,115.04,115.04,173800001.0
2007-06-04 16:18:00,115.04,115.05,115.04,115.04,186200005.0
2007-06-04 16:19:00,115.04,115.09,115.04,115.08,268000002.0
2007-06-04 16:20:00,115.08,115.09,115.08,115.08,62999998.0
2007-06-04 16:21:00,115.09,115.11,114.985,115.1,365200000.0
2007-06-04 16:22:00,115.1,115.15,115.09,115.14,513399999.0
2007-06-04 16:23:00,115.135,115.135,115.11,115.12,119900000.0
2007-06-04 16:24:00,115.115,115.12,115.08,115.08,228600001.0
2007-06-04 16:25:00,115.08,115.1,115.06,115.08,265800003.0
2007-06-04 16:26:00,115.08,115.1,115.055,115.085,507200005.0
2007-06-04 16:27:00,115.085,115.09,114.985,115.07,266899998.0
2007-06-04 16:28:00,115.06,115.08,115.0,115.07,309900003.0
2007-06-04 16:29:00,115.08,115.09,115.06,115.08,385100001.0
2007-06-04 16:30:00,115.08,115.09,115.07,115.08,211399995.0
2007-06-04 16:31:00,115.08,115.08,115.07,115.07,56500000.0
2007-06-04 16:32:00,115.07,115.07,115.0,115.07,162099997.0
2007-06-04 16:33:00,115.07,115.07,115.05,115.06,152400000.0
2007-06-04 16:34:00,115.06,115.09,115.06,115.07,316600008.0
2007-06-04 16:35:00,115.07,115.09,115.05,115.05,248800001.0
2007-06-04 16:36:00,115.06,115.06,115.05,115.06,91200001.0
2007-06-04 16:37:00,115.05,115.07,115.04,115.05,350400005.0
2007-06-04 16:38:00,115.05,115.07,115.05,115.06,39900000.0
2007-06-04 16:39:00,115.05,115.075,114.985,115.065,405200006.0
2007-06-04 16:40:00,115.07,115.09,115.0,115.06,195800001.0
2007-06-04 16:41:00,115.06,115.07,115.03,115.06,198100002.0
2007-06-04 16:42:00,115.03,115.05,115.0,115.03,495699997.0
2007-06-04 16:43:00,115.03,115.06,115.03,115.03,128900002.0
2007-06-04 16:44:00,115.05,115.05,115.02,115.03,173500001.0
2007-06-04 16:45:00,115.03,115.04,115.03,115.03,69700000.0
2007-06-04 16:46:00,115.03,115.04,115.02,115.03,64400000.0
2007-06-04 16:47:00,115.03,115.03,115.01,115.03,89300002.0
2007-06-04 16:48:00,115.03,115.03,115.0,115.01,113900000.0
2007-06-04 16:49:00,115.01,115.02,115.0,115.01,45500000.0
2007-06-04 16:50:00,115.01,115.04,114.99,115.04,244700000.0
2007-06-04 16:51:00,115.03,115.04,115.0,115.04,376900002.0
2007-06-04 16:52:00,115.04,115.06,115.0,115.06,127700001.0
2007-06-04 16:53:00,115.06,115.075,115.055,115.06,261300000.0
2007-06-04 16:54:00,115.07,115.08,115.0,115.06,156299998.0
2007-06-04 16:55:00,115.06,115.09,115.06,115.07,280100004.0
2007-06-04 16:56:00,115.07,115.09,115.06,115.07,187000002.0
2007-06-04 16:57:00,115.07,115.09,115.07,115.07,154600001.0
2007-06-04 16:58:00,115.07,115.1,115.07,115.1,143400004.0
2007-06-04 16:59:00,115.11,115.18,115.09,115.175,364600003.0
2007-06-04 17:00:00,115.175,115.21,115.175,115.2,351200007.0
2007-06-04 17:01:00,115.21,115.24,115.19,115.21,170200000.0
2007-06-04 17:02:00,115.21,115.22,115.21,115.21,196799999.0
2007-06-04 17:03:00,115.205,115.22,115.19,115.22,310100010.0
2007-06-04 17:04:00,115.21,115.22,115.21,115.22,196900003.0
2007-06-04 17:05:00,115.21,115.21,115.18,115.19,419800000.0
2007-06-04 17:06:00,115.19,115.2,115.19,115.2,49300000.0
2007-06-04 17:07:00,115.19,115.23,115.175,115.2,280499999.0
2007-06-04 17:08:00,115.205,115.22,115.19,115.21,387100000.0
2007-06-04 17:09:00,115.2,115.22,115.19,115.22,335000001.0
2007-06-04 17:10:00,115.23,115.23,115.21,115.22,182600003.0
2007-06-04 17:11:00,115.22,115.23,115.19,115.2,207500000.0
2007-06-04 17:12:00,115.2,115.21,115.18,115.18,215500003.0
2007-06-04 17:13:00,115.18,115.18,115.17,115.18,74000000.0
2007-06-04 17:14:00,115.18,115.19,115.17,115.19,69200002.0
2007-06-04 17:15:00,115.19,115.19,115.17,115.17,132099998.0
2007-06-04 17:16:00,115.17,115.21,115.15,115.19,533799999.0
2007-06-04 17:17:00,115.19,115.2,115.16,115.2,270400002.0
2007-06-04 17:18:00,115.2,115.21,115.125,115.15,508799995.0
2007-06-04 17:19:00,115.15,115.15,115.11,115.13,365199995.0
2007-06-04 17:20:00,115.14,115.16,115.13,115.15,286999999.0
2007-06-04 17:21:00,115.145,115.16,115.13,115.14,267999997.0
2007-06-04 17:22:00,115.15,115.16,115.125,115.13,583399999.0
2007-06-04 17:23:00,115.13,115.15,115.12,115.13,164400002.0
2007-06-04 17:24:00,115.125,115.14,115.12,115.14,184900003.0
2007-06-04 17:25:00,115.14,115.14,115.13,115.13,38000001.0
2007-06-04 17:26:00,115.13,115.14,115.09,115.1,323999996.0
2007-06-04 17:27:00,115.095,115.1,115.08,115.1,425499996.0
2007-06-04 17:28:00,115.1,115.12,115.1,115.11,145899997.0
2007-06-04 17:29:00,115.11,115.12,115.11,115.12,37500000.0
2007-06-04 17:30:00,115.12,115.12,115.11,115.11,13600000.0
2007-06-04 17:31:00,115.11,115.12,115.09,115.11,337900002.0
2007-06-04 17:32:00,115.12,115.12,115.08,115.11,170200004.0
2007-06-04 17:33:00,115.11,115.12,115.07,115.1,234900001.0
2007-06-04 17:34:00,115.1,115.13,115.07,115.12,233000000.0
2007-06-04 17:35:00,115.12,115.13,115.05,115.09,399000001.0
2007-06-04 17:36:00,115.1,115.1,115.05,115.07,441300005.0
2007-06-04 17:37:00,115.08,115.09,115.055,115.07,184900000.0
2007-06-04 17:38:00,115.07,115.08,115.03,115.05,479000010.0
2007-06-04 17:39:00,115.05,115.07,115.03,115.07,177100003.0
2007-06-04 17:40:00,115.06,115.11,115.06,115.07,243600001.0
2007-06-04 17:41:00,115.08,115.08,115.05,115.07,173000000.0
2007-06-04 17:42:00,115.08,115.08,115.03,115.04,351800007.0
2007-06-04 17:43:00,115.04,115.06,115.03,115.04,445700012.0
2007-06-04 17:44:00,115.045,115.08,115.02,115.065,300900002.0
2007-06-04 17:45:00,115.06,115.065,115.005,115.04,400200011.0
2007-06-04 17:46:00,115.05,115.06,115.02,115.06,157600005.0
2007-06-04 17:47:00,115.06,115.07,115.02,115.06,133600000.0
2007-06-04 17:48:00,115.05,115.06,115.02,115.05,82900000.0
2007-06-04 17:49:00,115.05,115.05,115.02,115.02,285899998.0
2007-06-04 17:50:00,115.02,115.02,115.01,115.015,193200000.0
2007-06-04 17:51:00,115.03,115.03,115.005,115.02,245800003.0
2007-06-04 17:52:00,115.02,115.04,115.02,115.04,448699998.0
2007-06-04 17:53:00,115.05,115.08,115.05,115.07,281100005.0
2007-06-04 17:54:00,115.075,115.08,115.06,115.07,351500005.0
2007-06-04 17:55:00,115.07,115.08,115.02,115.08,41500000.0
2007-06-04 17:56:00,115.07,115.08,115.06,115.065,136500001.0
2007-06-04 17:57:00,115.065,115.065,115.05,115.06,40000000.0
2007-06-04 17:58:00,115.055,115.06,115.05,115.06,66299999.0
2007-06-04 17:59:00,115.05,115.06,115.04,115.04,33600000.0
2007-06-04 18:00:00,115.035,115.055,115.01,115.03,416500002.0
2007-06-04 18:01:00,115.03,115.04,115.02,115.03,183599995.0
2007-06-04 18:02:00,115.03,115.03,114.955,115.01,407699993.0
2007-06-04 18:03:00,114.955,115.02,114.955,115.02,42100000.0
2007-06-04 18:04:00,115.03,115.045,115.0,115.045,127500000.0
2007-06-04 18:05:00,115.02,115.06,115.02,115.05,193400004.0
2007-06-04 18:06:00,115.05,115.07,115.05,115.07,82200002.0
2007-06-04 18:07:00,115.06,115.085,115.03,115.065,373400000.0
2007-06-04 18:08:00,115.065,115.08,114.97,115.07,309600006.0
2007-06-04 18:09:00,115.08,115.095,115.07,115.09,275700008.0
2007-06-04 18:10:00,115.095,115.095,115.07,115.07,139300001.0
2007-06-04 18:11:00,115.06,115.09,115.06,115.08,101900000.0
2007-06-04 18:12:00,115.09,115.09,115.08,115.08,15200000.0
2007-06-04 18:13:00,115.075,115.08,115.07,115.07,92400003.0
2007-06-04 18:14:00,115.07,115.09,115.04,115.07,407200006.0
2007-06-04 18:15:00,115.07,115.07,115.07,115.07,6400000.0
2007-06-04 18:16:00,115.07,115.08,115.06,115.07,248499996.0
2007-06-04 18:17:00,115.07,115.08,115.07,115.07,49299998.0
2007-06-04 18:18:00,115.07,115.08,115.07,115.07,156799996.0
2007-06-04 18:19:00,115.065,115.09,115.055,115.09,267500005.0
2007-06-04 18:20:00,115.08,115.09,115.07,115.09,86400003.0
2007-06-04 18:21:00,115.09,115.11,114.97,115.1,137700001.0
2007-06-04 18:22:00,115.11,115.11,115.095,115.1,49400001.0
2007-06-04 18:23:00,115.1,115.11,115.08,115.1,271699998.0
2007-06-04 18:24:00,115.1,115.12,114.97,115.09,529800003.0
2007-06-04 18:25:00,115.09,115.1,114.97,115.075,354800008.0
2007-06-04 18:26:00,115.07,115.11,115.05,115.1,435699998.0
2007-06-04 18:27:00,115.1,115.14,114.97,115.14,450300002.0
2007-06-04 18:28:00,115.135,115.14,114.97,115.1,547100001.0
2007-06-04 18:29:00,115.1,115.11,114.97,115.09,235800002.0
2007-06-04 18:30:00,115.09,115.09,115.085,115.09,109799997.0
2007-06-04 18:31:00,114.97,115.09,114.97,115.02,349299994.0
2007-06-04 18:32:00,115.03,115.04,114.97,115.02,140899995.0
2007-06-04 18:33:00,115.04,115.04,114.955,115.025,367499998.0
2007-06-04 18:34:00,115.025,115.025,115.0,115.0,102600000.0
2007-06-04 18:35:00,115.005,115.01,115.0,115.01,155500002.0
2007-06-04 18:36:00,115.005,115.015,115.0,115.015,314600004.0
2007-06-04 18:37:00,115.02,115.02,114.97,115.01,220500004.0
2007-06-04 18:38:00,115.01,115.015,115.0,115.0,219700002.0
2007-06-04 18:39:00,115.01,115.025,114.99,115.025,317100006.0
2007-06-04 18:40:00,115.025,115.025,114.99,115.025,231800004.0
2007-06-04 18:41:00,115.025,115.03,115.02,115.03,241500001.0
2007-06-04 18:42:00,115.03,115.03,115.02,115.02,55000002.0
2007-06-04 18:43:00,115.02,115.02,115.01,115.02,204200006.0
2007-06-04 18:44:00,115.02,115.025,114.97,115.02,151100001.0
2007-06-04 18:45:00,115.02,115.03,114.97,115.02,170300003.0
2007-06-04 18:46:00,115.03,115.03,114.97,115.02,184400005.0
2007-06-04 18:47:00,115.02,115.04,115.02,115.03,194700002.0
2007-06-04 18:48:00,115.04,115.04,115.035,115.04,57300000.0
2007-06-04 18:49:00,115.04,115.04,115.035,115.04,21600000.0
2007-06-04 18:50:00,115.04,115.04,115.04,115.04,8000000.0
2007-06-04 18:51:00,115.03,115.03,115.015,115.02,92399996.0
2007-06-04 18:52:00,115.02,115.04,115.02,115.04,147899998.0
2007-06-04 18:53:00,115.045,115.06,115.03,115.05,382700007.0
2007-06-04 18:54:00,115.05,115.05,115.04,115.04,110500002.0
2007-06-04 18:56:00,115.03,115.04,115.03,115.04,96699998.0
2007-06-04 18:57:00,114.97,115.05,114.97,115.05,141400000.0
2007-06-04 18:58:00,115.03,115.05,115.03,115.05,50899998.0
2007-06-04 18:59:00,115.05,115.06,115.05,115.05,202700004.0
2007-06-04 19:00:00,115.04,115.06,115.04,115.055,126099997.0
2007-06-04 19:01:00,115.07,115.07,115.06,115.06,37400001.0
2007-06-04 19:02:00,115.05,115.05,115.05,115.05,12900000.0
2007-06-04 19:03:00,115.04,115.04,115.04,115.04,51599999.0
2007-06-04 19:04:00,115.035,115.04,115.03,115.03,84699999.0
2007-06-04 19:05:00,115.03,115.05,115.02,115.04,83600002.0
2007-06-04 19:06:00,115.04,115.06,115.03,115.05,87500000.0
2007-06-04 19:07:00,115.06,115.06,115.05,115.05,55500000.0
2007-06-04 19:08:00,115.05,115.05,115.05,115.05,34900000.0
2007-06-04 19:09:00,115.05,115.06,115.05,115.06,19500001.0
2007-06-04 19:10:00,115.06,115.06,115.05,115.05,12000000.0
2007-06-04 19:11:00,115.05,115.08,115.05,115.08,124300000.0
2007-06-04 19:12:00,115.07,115.08,115.04,115.05,504000010.0
2007-06-04 19:13:00,115.05,115.07,115.05,115.05,352500005.0
2007-06-04 19:14:00,115.06,115.06,115.025,115.03,410600000.0
2007-06-04 19:15:00,115.03,115.04,115.03,115.035,110900000.0
2007-06-04 19:16:00,115.035,115.05,114.955,115.05,129700002.0
2007-06-04 19:17:00,115.05,115.055,114.97,115.045,157900003.0
2007-06-04 19:18:00,115.05,115.06,114.955,115.06,133000002.0
2007-06-04 19:19:00,115.06,115.07,115.06,115.06,216100004.0
2007-06-04 19:20:00,115.06,115.06,115.05,115.05,459300007.0
2007-06-04 19:21:00,115.05,115.06,115.05,115.05,32500000.0
2007-06-04 19:22:00,115.05,115.05,114.955,115.03,155199999.0
2007-06-04 19:23:00,115.04,115.05,115.01,115.015,529300002.0
2007-06-04 19:24:00,115.02,115.05,114.97,115.05,161800003.0
2007-06-04 19:25:00,115.05,115.05,115.05,115.05,17600000.0
2007-06-04 19:26:00,115.05,115.055,115.025,115.03,176000000.0
2007-06-04 19:27:00,115.035,115.06,115.03,115.06,101600000.0
2007-06-04 19:28:00,115.05,115.05,115.04,115.04,21600000.0
2007-06-04 19:29:00,115.04,115.06,115.035,115.055,182200000.0
2007-06-04 19:30:00,115.05,115.05,115.04,115.05,50299999.0
2007-06-04 19:32:00,115.05,115.07,115.05,115.07,175200003.0
2007-06-04 19:33:00,115.07,115.075,115.07,115.07,71600000.0
2007-06-04 19:34:00,115.07,115.07,115.06,115.07,60200000.0
2007-06-04 19:35:00,115.06,115.07,115.055,115.07,47200000.0
2007-06-04 19:36:00,115.07,115.11,115.065,115.09,157500000.0
2007-06-04 19:37:00,115.09,115.09,115.05,115.07,498300009.0
2007-06-04 19:38:00,115.08,115.1,115.08,115.1,74300000.0
2007-06-04 19:39:00,115.09,115.09,115.07,115.07,181199997.0
2007-06-04 19:40:00,115.07,115.07,115.065,115.07,125200000.0
2007-06-04 19:41:00,115.07,115.09,115.02,115.09,287100002.0
2007-06-04 19:42:00,115.09,115.1,115.09,115.1,75500000.0
2007-06-04 19:43:00,115.09,115.09,115.09,115.09,87400002.0
2007-06-04 19:44:00,115.09,115.11,115.09,115.11,330600002.0
2007-06-04 19:45:00,115.11,115.12,115.02,115.12,241200001.0
2007-06-04 19:46:00,115.125,115.13,115.02,115.13,54300001.0
2007-06-04 19:47:00,115.13,115.14,115.02,115.14,106800000.0
2007-06-04 19:48:00,115.14,115.15,115.14,115.145,156200000.0
2007-06-04 19:49:00,115.145,115.15,115.02,115.15,127099999.0
2007-06-04 19:50:00,115.15,115.16,115.14,115.16,246200001.0
2007-06-04 19:51:00,115.16,115.16,115.15,115.15,154400005.0
2007-06-04 19:52:00,115.14,115.14,115.135,115.135,14400000.0
2007-06-04 19:53:00,115.125,115.125,115.12,115.12,21600000.0
2007-06-04 19:54:00,115.115,115.115,115.115,115.115,7200000.0
2007-06-04 19:56:00,115.115,115.115,115.11,115.11,57600000.0
2007-06-04 19:57:00,115.115,115.125,115.115,115.125,14400000.0
2007-06-04 19:58:00,115.13,115.13,115.12,115.12,152599997.0
2007-06-04 19:59:00,115.11,115.11,115.11,115.11,18400000.0
2007-06-04 20:00:00,115.11,115.11,115.085,115.085,202500000.0
2007-06-04 20:01:00,115.085,115.09,115.08,115.09,152700000.0
2007-06-04 20:02:00,115.09,115.09,115.08,115.09,65199998.0
2007-06-04 20:03:00,115.09,115.09,115.09,115.09,67500000.0
2007-06-04 20:04:00,115.09,115.1,115.09,115.1,74099999.0
2007-06-04 20:05:00,115.1,115.1,115.08,115.08,210500002.0
2007-06-04 20:06:00,115.08,115.08,115.02,115.05,566400001.0
2007-06-04 20:07:00,115.05,115.06,115.05,115.06,125300003.0
2007-06-04 20:08:00,115.06,115.07,115.05,115.07,192000005.0
2007-06-04 20:09:00,115.06,115.08,115.06,115.08,184900003.0
2007-06-04 20:10:00,115.08,115.08,115.07,115.07,301500005.0
2007-06-04 20:11:00,115.07,115.08,115.06,115.06,66100002.0
2007-06-04 20:12:00,115.09,115.1,115.08,115.09,183100004.0
2007-06-04 20:13:00,115.1,115.1,115.07,115.08,113699999.0
2007-06-04 20:14:00,115.08,115.09,115.07,115.075,126500001.0
2007-06-04 20:15:00,115.08,115.08,115.08,115.08,39600000.0
2007-06-04 20:16:00,115.08,115.08,115.07,115.07,44400000.0
2007-06-04 20:17:00,115.08,115.08,115.08,115.08,38000000.0
2007-06-04 20:18:00,115.08,115.08,115.07,115.08,72100001.0
2007-06-04 20:19:00,115.085,115.1,115.085,115.09,235600002.0
2007-06-04 20:20:00,115.12,115.12,115.1,115.1,406700014.0
2007-06-04 20:21:00,115.11,115.13,115.11,115.115,221000006.0
2007-06-04 20:22:00,115.115,115.13,115.11,115.12,303700003.0
2007-06-04 20:23:00,115.12,115.12,115.09,115.105,27200000.0
2007-06-04 20:24:00,115.12,115.13,115.1,115.12,166500004.0
2007-06-04 20:25:00,115.12,115.13,115.11,115.13,120000003.0
2007-06-04 20:26:00,115.1,115.13,115.1,115.12,54900000.0
2007-06-04 20:28:00,115.12,115.13,115.06,115.12,28700000.0
2007-06-04 20:29:00,115.12,115.12,115.11,115.11,21600000.0
2007-06-04 20:30:00,115.105,115.11,115.1,115.1,88099998.0
2007-06-04 20:31:00,115.09,115.1,115.07,115.07,306399995.0
2007-06-04 20:32:00,115.07,115.09,115.06,115.09,320899995.0
2007-06-04 20:33:00,115.07,115.09,115.07,115.08,70199999.0
2007-06-04 20:34:00,115.09,115.09,115.075,115.075,50299999.0
2007-06-04 20:35:00,115.09,115.1,115.08,115.085,119700000.0
2007-06-04 20:36:00,115.09,115.1,115.08,115.1,216399996.0
2007-06-04 20:37:00,115.11,115.11,115.11,115.11,4800000.0
2007-06-04 20:38:00,115.1,115.1,115.1,115.1,18400000.0
2007-06-04 20:39:00,115.1,115.1,115.09,115.09,8000000.0
2007-06-04 20:40:00,115.09,115.1,115.09,115.1,19900000.0
2007-06-04 20:41:00,115.1,115.11,115.1,115.1,52600001.0
2007-06-04 20:42:00,115.1,115.11,115.09,115.1,100799999.0
2007-06-04 20:43:00,115.1,115.11,115.09,115.1,51699998.0
2007-06-04 20:44:00,115.1,115.1,115.09,115.09,72700000.0
2007-06-04 20:45:00,115.09,115.1,115.06,115.09,98899999.0
2007-06-04 20:46:00,115.09,115.09,115.09,115.09,3200000.0
2007-06-04 20:47:00,115.08,115.08,115.07,115.07,65399998.0
2007-06-04 20:48:00,115.07,115.08,115.06,115.06,163300002.0
2007-06-04 20:49:00,115.045,115.06,115.03,115.04,210199996.0
2007-06-04 20:51:00,115.045,115.075,115.04,115.07,408999994.0
2007-06-04 20:52:00,115.07,115.07,115.07,115.07,36500000.0
2007-06-04 20:53:00,115.07,115.08,115.03,115.07,160900004.0
2007-06-04 20:54:00,115.07,115.07,115.03,115.03,80200002.0
2007-06-04 20:55:00,115.05,115.06,115.03,115.06,267999991.0
2007-06-04 20:56:00,115.06,115.065,115.03,115.03,202299999.0
2007-06-04 20:57:00,115.05,115.07,115.02,115.02,355400007.0
2007-06-04 20:58:00,115.05,115.06,115.03,115.04,350500004.0
2007-06-04 20:59:00,115.035,115.08,115.03,115.07,432700007.0
2007-06-04 21:00:00,115.065,115.065,115.02,115.03,550299996.0
2007-06-04 21:01:00,115.03,115.04,115.02,115.03,139799995.0
2007-06-04 21:02:00,115.03,115.03,115.03,115.03,1600000.0
2007-06-04 21:03:00,115.03,115.03,115.03,115.03,98999999.0
2007-06-04 21:04:00,115.03,115.03,115.02,115.03,69400000.0
2007-06-04 21:06:00,115.03,115.03,115.02,115.02,66499999.0
2007-06-04 21:07:00,115.03,115.03,115.02,115.03,45600000.0
2007-06-04 21:08:00,115.03,115.03,115.03,115.03,54200000.0
2007-06-04 21:09:00,115.03,115.03,115.02,115.03,87100000.0
2007-06-04 21:10:00,115.03,115.03,115.03,115.03,6400000.0
2007-06-04 21:11:00,115.03,115.03,115.03,115.03,16000000.0
2007-06-04 21:12:00,115.03,115.03,115.02,115.03,55500001.0
2007-06-04 21:13:00,115.03,115.03,114.97,114.99,232800002.0
2007-06-04 21:14:00,114.995,115.0,114.99,115.0,172600005.0
2007-06-04 21:15:00,114.99,115.0,114.99,115.0,39800001.0
2007-06-04 21:16:00,115.0,115.015,114.99,115.0,159300003.0
2007-06-04 21:17:00,115.02,115.02,115.01,115.01,85899999.0
2007-06-04 21:18:00,115.015,115.025,115.01,115.025,91399999.0
2007-06-04 21:19:00,115.025,115.03,115.02,115.025,70800000.0
2007-06-04 21:20:00,115.04,115.04,115.04,115.04,15800000.0
2007-06-04 21:22:00,115.04,115.05,115.03,115.05,222200004.0
2007-06-04 21:23:00,115.05,115.05,115.04,115.04,77000001.0
2007-06-04 21:24:00,115.02,115.02,115.02,115.02,20600000.0
2007-06-04 21:25:00,115.04,115.04,115.04,115.04,20600000.0
2007-06-04 21:26:00,115.04,115.05,115.04,115.05,19899999.0
2007-06-04 21:27:00,115.06,115.06,115.05,115.05,49100000.0
2007-06-04 21:28:00,115.05,115.06,115.04,115.04,114800000.0
2007-06-04 21:29:00,115.04,115.04,115.04,115.04,31800000.0
2007-06-04 21:30:00,115.04,115.04,115.02,115.04,120900000.0
2007-06-04 21:31:00,115.03,115.03,115.0,115.03,178200002.0
2007-06-04 21:32:00,115.02,115.02,115.02,115.02,10400000.0
2007-06-04 21:33:00,115.03,115.03,115.03,115.03,7900000.0
2007-06-04 21:34:00,115.03,115.03,115.03,115.03,19000000.0
2007-06-04 21:35:00,115.02,115.02,115.01,115.01,18300001.0
2007-06-04 21:36:00,115.01,115.03,115.0,115.03,76400002.0
2007-06-04 21:37:00,115.03,115.03,115.0,115.03,65200002.0
2007-06-04 21:38:00,115.03,115.035,114.99,115.035,110800000.0
2007-06-04 21:39:00,115.035,115.05,115.01,115.04,172300004.0
2007-06-04 21:40:00,115.04,115.04,115.01,115.035,199600003.0
2007-06-04 21:41:00,115.035,115.04,115.0,115.0,186900002.0
2007-06-04 21:42:00,115.02,115.03,114.985,114.985,120500005.0
2007-06-04 21:43:00,114.985,115.03,114.985,114.99,138500001.0
2007-06-04 21:44:00,115.02,115.02,114.99,115.01,107200004.0
2007-06-04 21:45:00,115.01,115.02,115.01,115.02,164000006.0
2007-06-04 21:46:00,115.015,115.02,114.995,115.0,291399991.0
2007-06-04 21:47:00,115.0,115.0,114.995,115.0,14100000.0
2007-06-04 21:48:00,114.995,115.01,114.985,115.01,135199997.0
2007-06-04 21:49:00,115.005,115.01,115.0,115.0,107999997.0
2007-06-04 21:50:00,115.005,115.005,115.0,115.0,47099999.0
2007-06-04 21:51:00,115.01,115.02,115.01,115.015,61399999.0
2007-06-04 21:52:00,115.02,115.03,115.02,115.03,15200000.0
2007-06-04 21:53:00,115.03,115.04,115.03,115.04,37500000.0
2007-06-04 21:54:00,115.03,115.03,115.03,115.03,15200000.0
2007-06-04 21:55:00,115.04,115.04,115.03,115.04,63000000.0
2007-06-04 21:56:00,115.03,115.03,115.025,115.03,59000000.0
2007-06-04 21:57:00,115.03,115.04,115.02,115.03,145599997.0
2007-06-04 21:58:00,115.03,115.04,115.01,115.015,191999998.0
2007-06-04 21:59:00,115.02,115.04,115.01,115.03,113899997.0
2007-06-04 22:00:00,115.02,115.03,115.02,115.03,38400000.0
2007-06-04 22:01:00,115.03,115.03,114.99,115.03,67000000.0
2007-06-04 22:02:00,115.03,115.03,115.03,115.03,1600000.0
2007-06-04 22:03:00,115.01,115.04,115.01,115.02,161800000.0
2007-06-04 22:04:00,115.01,115.03,115.01,115.02,107200002.0
2007-06-04 22:05:00,115.02,115.02,115.02,115.02,3200000.0
2007-06-04 22:06:00,115.02,115.025,115.0,115.015,59500000.0
2007-06-04 22:07:00,115.02,115.04,115.015,115.04,66099999.0
2007-06-04 22:08:00,115.02,115.03,115.02,115.03,18400000.0
2007-06-04 22:09:00,115.02,115.03,115.02,115.02,20000000.0
2007-06-04 22:10:00,115.025,115.03,115.0,115.005,37900000.0
2007-06-04 22:11:00,115.005,115.005,115.005,115.005,7200000.0
2007-06-04 22:12:00,115.02,115.02,115.02,115.02,3200000.0
2007-06-04 22:13:00,115.005,115.02,115.005,115.02,45600000.0
2007-06-04 22:14:00,115.02,115.04,115.02,115.04,16900000.0
2007-06-04 22:15:00,115.025,115.04,115.02,115.04,82800002.0
2007-06-04 22:16:00,115.04,115.04,115.04,115.04,28600001.0
2007-06-04 22:17:00,115.02,115.04,115.02,115.03,52800000.0
2007-06-04 22:18:00,115.03,115.03,115.03,115.03,4800000.0
2007-06-04 22:19:00,115.02,115.02,115.015,115.015,28800000.0
2007-06-04 22:20:00,115.02,115.03,114.98,115.02,213400000.0
2007-06-04 22:21:00,115.03,115.03,115.02,115.03,55500000.0
2007-06-04 22:22:00,115.02,115.04,115.02,115.04,89400000.0
2007-06-04 22:23:00,115.05,115.05,115.05,115.05,3200000.0
2007-06-04 22:24:00,115.05,115.05,115.05,115.05,3200000.0
2007-06-04 22:25:00,115.05,115.05,115.04,115.04,64100003.0
2007-06-04 22:28:00,115.05,115.07,115.045,115.06,204300001.0
2007-06-04 22:29:00,115.07,115.07,115.07,115.07,49600000.0
2007-06-04 22:30:00,115.07,115.07,115.04,115.05,96800000.0
2007-06-04 22:31:00,115.04,115.05,115.04,115.05,90000002.0
2007-06-04 22:32:00,115.05,115.05,115.02,115.04,97300000.0
2007-06-04 22:33:00,115.04,115.04,115.025,115.03,24000000.0
2007-06-04 22:34:00,115.02,115.03,115.02,115.03,12000000.0
2007-06-04 22:36:00,115.01,115.04,115.01,115.03,94100000.0
2007-06-04 22:37:00,115.025,115.04,115.025,115.04,53900000.0
2007-06-04 22:38:00,115.04,115.05,115.035,115.05,20000000.0
2007-06-04 22:39:00,115.03,115.06,115.03,115.06,44700000.0
2007-06-04 22:40:00,115.06,115.07,115.055,115.06,227600000.0
2007-06-04 22:41:00,115.06,115.07,115.05,115.06,229800000.0
2007-06-04 22:42:00,115.07,115.08,115.055,115.06,108900000.0
2007-06-04 22:43:00,115.06,115.06,115.06,115.06,53200000.0
2007-06-04 22:44:00,115.06,115.07,115.035,115.06,203200000.0
2007-06-04 22:45:00,115.06,115.06,115.05,115.05,16800000.0
2007-06-04 22:46:00,115.05,115.06,115.035,115.06,55100000.0
2007-06-04 22:47:00,115.06,115.06,115.06,115.06,37700000.0
2007-06-04 22:48:00,115.045,115.06,115.045,115.06,17600000.0
2007-06-04 22:49:00,115.06,115.07,115.04,115.07,100600000.0
2007-06-04 22:50:00,115.06,115.07,115.05,115.07,84900000.0
2007-06-04 22:51:00,115.07,115.08,115.05,115.06,111100000.0
2007-06-04 22:52:00,115.06,115.06,115.06,115.06,11200000.0
2007-06-04 22:53:00,115.06,115.06,115.045,115.06,10400000.0
2007-06-04 22:54:00,115.06,115.06,115.02,115.02,24800000.0
2007-06-04 22:55:00,115.02,115.03,115.0,115.025,152400000.0
2007-06-04 22:56:00,115.03,115.03,115.015,115.03,24800000.0
2007-06-04 22:57:00,115.03,115.03,114.995,114.995,61600000.0
2007-06-04 22:58:00,115.01,115.01,114.975,115.01,179000001.0
2007-06-04 22:59:00,115.01,115.01,114.99,114.99,17800000.0
2007-06-04 23:00:00,115.0,115.0,115.0,115.0,8300000.0
2007-06-04 23:03:00,114.99,115.0,114.99,115.0,16600000.0
2007-06-04 23:04:00,114.99,114.99,114.99,114.99,8300000.0
2007-06-04 23:05:00,115.0,115.0,115.0,115.0,29700000.0
2007-06-04 23:06:00,115.0,115.0,115.0,115.0,9900000.0
2007-06-04 23:07:00,115.0,115.0,114.99,115.0,39600000.0
2007-06-04 23:08:00,115.0,115.0,114.985,114.99,31600000.0
2007-06-04 23:12:00,114.97,114.97,114.97,114.97,2300000.0
2007-06-04 23:13:00,114.99,115.0,114.97,115.0,9400000.0
2007-06-04 23:14:00,115.0,115.0,114.98,114.98,12200000.0
2007-06-04 23:15:00,114.97,114.99,114.97,114.97,6200000.0
2007-06-04 23:16:00,115.0,115.0,114.95,114.97,17900000.0
2007-06-04 23:17:00,114.97,114.98,114.95,114.96,129600000.0
2007-06-04 23:18:00,114.96,114.96,114.96,114.96,17000000.0
2007-06-04 23:19:00,114.98,114.98,114.95,114.965,70100000.0
2007-06-04 23:20:00,114.98,114.98,114.96,114.96,66400000.0
2007-06-04 23:21:00,114.96,114.96,114.95,114.95,10400000.0
2007-06-04 23:22:00,114.96,114.96,114.93,114.94,100500000.0
2007-06-04 23:23:00,114.94,114.95,114.92,114.92,278500000.0
2007-06-04 23:24:00,114.93,114.93,114.93,114.93,39000000.0
2007-06-04 23:25:00,114.93,114.94,114.93,114.94,54300000.0
2007-06-04 23:26:00,114.93,114.94,114.93,114.93,34200000.0
2007-06-04 23:27:00,114.92,114.96,114.92,114.96,60000000.0
2007-06-04 23:28:00,114.955,114.98,114.955,114.98,53200000.0
2007-06-04 23:29:00,114.98,114.985,114.98,114.985,31000000.0
2007-06-04 23:30:00,114.98,114.985,114.98,114.98,27200000.0
2007-06-04 23:31:00,114.98,114.985,114.975,114.98,84400000.0
2007-06-04 23:32:00,114.98,114.99,114.94,114.97,57600000.0
2007-06-04 23:33:00,114.97,114.97,114.96,114.96,78800000.0
2007-06-04 23:34:00,114.97,114.98,114.96,114.96,118900000.0
2007-06-04 23:35:00,114.97,114.97,114.96,114.96,13600000.0
2007-06-04 23:36:00,114.97,114.97,114.94,114.97,32700000.0
2007-06-04 23:37:00,114.96,114.98,114.96,114.96,67900000.0
2007-06-04 23:38:00,114.96,114.985,114.96,114.98,83400001.0
2007-06-04 23:39:00,114.975,114.99,114.97,114.99,31900000.0
2007-06-04 23:40:00,114.99,115.01,114.96,114.975,66300000.0
2007-06-04 23:42:00,114.97,114.98,114.965,114.965,54400000.0
2007-06-04 23:43:00,114.97,114.99,114.96,114.99,30600000.0
2007-06-04 23:44:00,114.98,114.995,114.97,114.99,90300000.0
2007-06-04 23:45:00,114.99,114.99,114.99,114.99,1600000.0
2007-06-04 23:46:00,114.98,114.98,114.98,114.98,23200000.0
2007-06-04 23:47:00,114.98,114.99,114.965,114.98,36700000.0
2007-06-04 23:48:00,114.98,114.99,114.98,114.99,12000000.0
2007-06-04 23:49:00,114.98,114.99,114.975,114.975,29600000.0
2007-06-04 23:50:00,114.98,114.98,114.96,114.96,45600000.0
2007-06-04 23:51:00,114.955,114.97,114.955,114.97,25600000.0
2007-06-04 23:52:00,114.98,114.99,114.975,114.98,51700000.0
2007-06-04 23:53:00,114.99,114.99,114.97,114.98,65800000.0
2007-06-04 23:54:00,114.98,115.0,114.98,115.0,50200000.0
2007-06-04 23:55:00,114.99,115.09,114.99,115.08,74400000.0
2007-06-04 23:56:00,115.08,115.085,115.07,115.07,67700000.0
2007-06-04 23:57:00,115.07,115.07,115.06,115.06,19100000.0
2007-06-04 23:58:00,115.07,115.07,115.04,115.06,54000000.0
2007-06-04 23:59:00,115.06,115.07,115.06,115.07,8000000.0
2007-06-05 00:00:00,115.07,115.07,115.045,115.06,35200000.0
2007-06-05 00:01:00,115.05,115.05,115.04,115.04,53100000.0
2007-06-05 00:02:00,115.04,115.04,115.02,115.025,77300000.0
2007-06-05 00:03:00,115.025,115.04,115.02,115.04,30400000.0
2007-06-05 00:05:00,115.03,115.04,115.03,115.03,19200000.0
2007-06-05 00:06:00,115.04,115.05,115.04,115.045,46900000.0
2007-06-05 00:07:00,115.045,115.05,115.02,115.04,65400000.0
2007-06-05 00:08:00,115.05,115.07,115.035,115.07,69200000.0
2007-06-05 00:09:00,115.07,115.08,115.035,115.035,258300001.0
2007-06-05 00:10:00,115.05,115.06,115.03,115.05,151100001.0
2007-06-05 00:11:00,115.05,115.07,115.03,115.05,131000001.0
2007-06-05 00:12:00,115.06,115.06,115.06,115.06,3200000.0
2007-06-05 00:13:00,115.05,115.06,115.05,115.05,22400000.0
2007-06-05 00:14:00,115.03,115.04,115.03,115.04,32400000.0
2007-06-05 00:15:00,115.04,115.04,115.025,115.025,20800000.0
2007-06-05 00:16:00,115.04,115.04,115.02,115.04,111500001.0
2007-06-05 00:17:00,115.04,115.04,115.03,115.04,32000000.0
2007-06-05 00:18:00,115.025,115.04,115.025,115.04,12000000.0
2007-06-05 00:19:00,115.04,115.04,115.015,115.015,32800000.0
2007-06-05 00:20:00,115.015,115.03,115.015,115.03,10400000.0
2007-06-05 00:21:00,115.03,115.03,114.99,114.995,49300000.0
2007-06-05 00:22:00,114.995,115.01,114.995,115.01,25600000.0
2007-06-05 00:24:00,115.0,115.03,114.98,115.01,139000000.0
2007-06-05 00:25:00,115.01,115.035,115.005,115.03,131300000.0
2007-06-05 00:26:00,115.03,115.04,115.03,115.03,262800000.0
2007-06-05 00:27:00,115.03,115.05,115.03,115.05,256300004.0
2007-06-05 00:28:00,115.05,115.055,115.05,115.05,48300001.0
2007-06-05 00:29:00,115.05,115.05,115.035,115.035,28000000.0
2007-06-05 00:31:00,115.04,115.04,115.025,115.04,24800000.0
2007-06-05 00:32:00,115.03,115.03,115.02,115.02,22700000.0
2007-06-05 00:33:00,115.04,115.04,115.005,115.005,48200000.0
2007-06-05 00:34:00,115.01,115.04,115.01,115.04,55500000.0
2007-06-05 00:35:00,115.03,115.03,115.0,115.025,54300000.0
2007-06-05 00:36:00,115.025,115.025,115.0,115.025,45100000.0
2007-06-05 00:37:00,115.025,115.025,115.0,115.0,48100000.0
2007-06-05 00:39:00,115.03,115.03,115.03,115.03,1600000.0
2007-06-05 00:40:00,115.0,115.03,115.0,115.03,28600000.0
2007-06-05 00:42:00,115.03,115.045,115.03,115.045,57400001.0
2007-06-05 00:43:00,115.05,115.06,115.02,115.06,140100000.0
2007-06-05 00:44:00,115.06,115.07,115.05,115.06,64700000.0
2007-06-05 00:45:00,115.05,115.05,115.05,115.05,8800000.0
2007-06-05 00:46:00,115.03,115.035,115.03,115.035,8800000.0
2007-06-05 00:47:00,115.04,115.045,115.01,115.03,92100000.0
2007-06-05 00:48:00,115.03,115.03,115.03,115.03,3200000.0
2007-06-05 00:49:00,115.015,115.02,115.015,115.02,16800000.0
2007-06-05 00:50:00,114.99,115.02,114.98,114.99,95400000.0
2007-06-05 00:51:00,114.975,115.0,114.97,114.99,37100000.0
2007-06-05 00:52:00,115.0,115.0,114.99,115.0,31000000.0
2007-06-05 00:53:00,115.0,115.0,114.98,115.0,28300000.0
2007-06-05 00:54:00,114.99,114.99,114.99,114.99,10400000.0
2007-06-05 00:55:00,114.99,114.99,114.99,114.99,10400000.0
2007-06-05 00:56:00,114.98,114.99,114.95,114.97,154300000.0
2007-06-05 00:57:00,114.97,114.98,114.96,114.98,43200000.0
2007-06-05 00:58:00,114.98,114.98,114.96,114.98,84400000.0
2007-06-05 00:59:00,114.98,114.99,114.97,114.99,35200000.0
2007-06-05 01:00:00,114.99,114.99,114.99,114.99,259000005.0
2007-06-05 01:01:00,114.99,115.0,114.99,115.0,146700001.0
2007-06-05 01:02:00,114.995,115.01,114.99,115.01,84900003.0
2007-06-05 01:03:00,115.01,115.01,114.99,114.995,53500000.0
2007-06-05 01:05:00,115.01,115.01,114.97,114.98,127000000.0
2007-06-05 01:06:00,114.97,114.98,114.96,114.98,93500000.0
2007-06-05 01:07:00,114.975,114.99,114.975,114.98,20800000.0
2007-06-05 01:08:00,114.97,114.98,114.97,114.98,16800000.0
2007-06-05 01:09:00,114.975,114.98,114.97,114.98,32000000.0
2007-06-05 01:10:00,114.96,114.96,114.96,114.96,94200000.0
2007-06-05 01:11:00,114.97,114.97,114.955,114.965,94200000.0
2007-06-05 01:12:00,114.965,114.97,114.96,114.96,22400000.0
2007-06-05 01:13:00,114.96,114.97,114.96,114.96,23500000.0
2007-06-05 01:14:00,114.96,114.96,114.96,114.96,6400000.0
2007-06-05 01:15:00,114.97,114.97,114.96,114.96,35200000.0
2007-06-05 01:16:00,114.96,114.96,114.95,114.95,43200000.0
2007-06-05 01:17:00,114.95,114.96,114.93,114.95,71100001.0
2007-06-05 01:18:00,114.94,114.97,114.92,114.93,491400000.0
2007-06-05 01:19:00,114.93,114.935,114.93,114.93,67500001.0
2007-06-05 01:20:00,114.93,114.94,114.93,114.93,101200000.0
2007-06-05 01:21:00,114.93,114.94,114.91,114.92,255000001.0
2007-06-05 01:22:00,114.93,114.93,114.91,114.92,81500000.0
2007-06-05 01:23:00,114.92,114.92,114.89,114.91,244500000.0
2007-06-05 01:24:00,114.91,114.92,114.88,114.9,210900000.0
2007-06-05 01:25:00,114.9,114.93,114.9,114.92,191100005.0
2007-06-05 01:26:00,114.92,114.93,114.905,114.93,54400000.0
2007-06-05 01:27:00,114.92,114.94,114.91,114.92,69600000.0
2007-06-05 01:28:00,114.92,114.93,114.9,114.93,21100000.0
2007-06-05 01:29:00,114.92,114.92,114.92,114.92,13600000.0
2007-06-05 01:30:00,114.93,114.93,114.91,114.92,127500001.0
2007-06-05 01:31:00,114.92,114.95,114.91,114.92,263100002.0
2007-06-05 01:32:00,114.915,114.92,114.915,114.92,18100000.0
2007-06-05 01:34:00,114.91,114.91,114.9,114.905,103400000.0
2007-06-05 01:35:00,114.9,114.96,114.9,114.94,261200004.0
2007-06-05 01:36:00,114.94,114.94,114.9,114.92,45800000.0
2007-06-05 01:37:00,114.93,114.93,114.92,114.92,33400000.0
2007-06-05 01:38:00,114.92,114.925,114.92,114.925,10400000.0
2007-06-05 01:39:00,114.92,114.93,114.92,114.92,62400000.0
2007-06-05 01:40:00,114.925,114.93,114.89,114.9,46200000.0
2007-06-05 01:41:00,114.9,114.9,114.895,114.9,23900000.0
2007-06-05 01:42:00,114.9,114.91,114.885,114.91,81800000.0
2007-06-05 01:43:00,114.92,114.92,114.89,114.92,134700001.0
2007-06-05 01:44:00,114.92,114.92,114.92,114.92,3200000.0
2007-06-05 01:45:00,114.92,114.92,114.92,114.92,14400000.0
2007-06-05 01:46:00,114.92,114.93,114.92,114.93,23200000.0
2007-06-05 01:47:00,114.95,114.95,114.93,114.93,21400000.0
2007-06-05 01:48:00,114.95,114.95,114.93,114.93,78900002.0
2007-06-05 01:49:00,114.95,114.95,114.94,114.94,15400000.0
2007-06-05 01:50:00,114.93,114.94,114.93,114.94,47600000.0
2007-06-05 01:51:00,114.94,114.94,114.93,114.93,63200001.0
2007-06-05 01:52:00,114.935,114.94,114.915,114.93,57399999.0
2007-06-05 01:53:00,114.93,114.96,114.93,114.945,59300000.0
2007-06-05 01:54:00,114.945,114.95,114.93,114.93,19200000.0
2007-06-05 01:55:00,114.92,114.955,114.915,114.94,164000004.0
2007-06-05 01:56:00,114.93,114.945,114.92,114.93,106300002.0
2007-06-05 01:57:00,114.93,114.93,114.93,114.93,4800000.0
2007-06-05 01:58:00,114.93,114.93,114.905,114.905,44000000.0
2007-06-05 01:59:00,114.9,114.91,114.89,114.89,252800000.0
2007-06-05 02:00:00,114.89,114.89,114.88,114.89,183000000.0
2007-06-05 02:01:00,114.89,114.9,114.87,114.89,202700002.0
2007-06-05 02:02:00,114.885,114.9,114.865,114.89,464800002.0
2007-06-05 02:03:00,114.89,114.905,114.875,114.875,261500004.0
2007-06-05 02:04:00,114.865,114.88,114.84,114.86,483600001.0
2007-06-05 02:05:00,114.85,114.88,114.85,114.88,184000000.0
2007-06-05 02:06:00,114.87,114.88,114.86,114.87,170300000.0
2007-06-05 02:07:00,114.88,114.89,114.88,114.89,181100002.0
2007-06-05 02:08:00,114.89,114.9,114.89,114.9,109800000.0
2007-06-05 02:09:00,114.9,114.9,114.89,114.895,84500000.0
2007-06-05 02:10:00,114.895,114.92,114.895,114.91,60400000.0
2007-06-05 02:11:00,114.92,114.92,114.91,114.91,105800002.0
2007-06-05 02:12:00,114.91,114.92,114.895,114.895,177800002.0
2007-06-05 02:13:00,114.92,114.92,114.89,114.9,177900002.0
2007-06-05 02:14:00,114.9,114.91,114.89,114.9,277700000.0
2007-06-05 02:15:00,114.905,114.905,114.89,114.895,139800000.0
2007-06-05 02:16:00,114.9,114.925,114.9,114.92,244100000.0
2007-06-05 02:17:00,114.92,114.925,114.92,114.925,27800000.0
2007-06-05 02:18:00,114.92,114.95,114.92,114.95,26300000.0
2007-06-05 02:19:00,114.94,114.94,114.92,114.92,82000000.0
2007-06-05 02:20:00,114.91,114.93,114.91,114.92,103400000.0
2007-06-05 02:21:00,114.93,114.94,114.93,114.94,20800000.0
2007-06-05 02:23:00,114.94,114.955,114.94,114.95,64800000.0
2007-06-05 02:24:00,114.955,114.97,114.955,114.97,16700000.0
2007-06-05 02:25:00,114.98,114.98,114.98,114.98,4600000.0
2007-06-05 02:26:00,114.98,114.98,114.97,114.975,63700000.0
2007-06-05 02:27:00,114.975,114.98,114.97,114.98,148700000.0
2007-06-05 02:28:00,114.98,115.0,114.98,115.0,57400000.0
2007-06-05 02:29:00,115.0,115.02,115.0,115.02,88300001.0
2007-06-05 02:30:00,115.01,115.02,115.01,115.02,39800000.0
2007-06-05 02:31:00,115.01,115.02,115.005,115.02,72100000.0
2007-06-05 02:32:00,115.02,115.02,115.0,115.01,142800000.0
2007-06-05 02:33:00,115.01,115.01,115.0,115.0,74200000.0
2007-06-05 02:34:00,115.0,115.01,115.0,115.01,63600001.0
2007-06-05 02:35:00,115.02,115.03,115.015,115.02,49900000.0
2007-06-05 02:36:00,115.01,115.02,115.01,115.02,64000000.0
2007-06-05 02:37:00,115.02,115.03,115.02,115.03,31000001.0
2007-06-05 02:38:00,115.03,115.03,114.99,115.005,158300003.0
2007-06-05 02:39:00,115.0,115.0,114.99,114.99,148800000.0
2007-06-05 02:40:00,115.0,115.0,114.98,114.98,118600000.0
2007-06-05 02:41:00,114.98,114.99,114.97,114.99,103300000.0
2007-06-05 02:42:00,114.985,114.985,114.98,114.98,132800000.0
2007-06-05 02:43:00,114.98,114.98,114.97,114.98,143000000.0
2007-06-05 02:44:00,114.98,114.98,114.97,114.98,250700000.0
2007-06-05 02:45:00,114.97,114.98,114.97,114.98,131700004.0
2007-06-05 02:46:00,114.99,115.0,114.975,114.98,89800000.0
2007-06-05 02:48:00,114.98,114.99,114.98,114.99,64900000.0
2007-06-05 02:49:00,114.99,114.99,114.98,114.98,61000000.0
2007-06-05 02:50:00,114.98,115.0,114.98,115.0,156900000.0
2007-06-05 02:51:00,114.99,115.015,114.99,115.015,177100003.0
2007-06-05 02:52:00,115.015,115.02,114.995,115.01,212699998.0
2007-06-05 02:53:00,115.02,115.02,115.015,115.02,48500001.0
2007-06-05 02:54:00,115.02,115.035,115.01,115.02,204499999.0
2007-06-05 02:55:00,115.02,115.025,115.005,115.02,245300000.0
2007-06-05 02:56:00,115.015,115.02,115.0,115.01,47800000.0
2007-06-05 02:57:00,115.02,115.035,115.02,115.03,117700000.0
2007-06-05 02:58:00,115.025,115.025,115.02,115.025,38400000.0
2007-06-05 02:59:00,115.025,115.03,115.01,115.02,130599999.0
2007-06-05 03:00:00,115.02,115.025,115.02,115.025,75599998.0
2007-06-05 03:01:00,115.025,115.025,115.02,115.02,151399996.0
2007-06-05 03:02:00,115.02,115.02,115.01,115.01,118599999.0
2007-06-05 03:03:00,115.015,115.02,115.01,115.02,52299999.0
2007-06-05 03:04:00,115.02,115.02,115.01,115.01,24699999.0
2007-06-05 03:05:00,115.01,115.02,114.99,115.01,343899996.0
2007-06-05 03:06:00,115.01,115.01,115.01,115.01,19100000.0
2007-06-05 03:07:00,115.01,115.02,115.01,115.02,58300000.0
2007-06-05 03:08:00,115.02,115.02,115.0,115.01,167600002.0
2007-06-05 03:09:00,115.02,115.02,115.02,115.02,4800000.0
2007-06-05 03:10:00,115.03,115.04,115.03,115.04,10400000.0
2007-06-05 03:11:00,115.04,115.05,115.025,115.05,24800000.0
2007-06-05 03:12:00,115.05,115.05,115.05,115.05,1600000.0
2007-06-05 03:13:00,115.05,115.05,115.04,115.04,39000000.0
2007-06-05 03:14:00,115.04,115.05,115.04,115.05,46199999.0
2007-06-05 03:15:00,115.045,115.06,115.04,115.05,75400000.0
2007-06-05 03:16:00,115.04,115.06,115.04,115.06,168500001.0
2007-06-05 03:17:00,115.05,115.08,115.045,115.08,126500000.0
2007-06-05 03:18:00,115.07,115.08,115.06,115.07,57200000.0
2007-06-05 03:20:00,115.07,115.07,115.06,115.06,23200000.0
2007-06-05 03:21:00,115.05,115.06,115.05,115.05,44400000.0
2007-06-05 03:22:00,115.05,115.07,115.045,115.07,49400000.0
2007-06-05 03:23:00,115.065,115.065,115.04,115.06,59000000.0
2007-06-05 03:25:00,115.06,115.06,115.0,115.02,182499998.0
2007-06-05 03:26:00,115.02,115.02,115.0,115.01,271300002.0
2007-06-05 03:27:00,115.01,115.01,115.0,115.005,118600001.0
2007-06-05 03:28:00,115.005,115.005,114.99,115.0,170300001.0
2007-06-05 03:29:00,115.0,115.0,114.975,114.985,397299998.0
2007-06-05 03:30:00,115.0,115.0,114.98,114.985,80100000.0
2007-06-05 03:31:00,114.98,114.985,114.95,114.97,115800000.0
2007-06-05 03:32:00,114.965,114.97,114.95,114.96,225800003.0
2007-06-05 03:33:00,114.97,114.97,114.955,114.965,322800003.0
2007-06-05 03:34:00,114.96,114.99,114.94,114.985,250800002.0
2007-06-05 03:35:00,114.99,115.01,114.96,115.01,67600000.0
2007-06-05 03:36:00,115.01,115.01,115.01,115.01,25500000.0
2007-06-05 03:37:00,115.01,115.05,114.97,115.04,224600001.0
2007-06-05 03:38:00,115.04,115.07,115.04,115.05,225000000.0
2007-06-05 03:39:00,115.03,115.03,115.025,115.025,63800000.0
2007-06-05 03:40:00,115.025,115.04,115.02,115.035,254000001.0
2007-06-05 03:41:00,115.035,115.035,115.01,115.01,301000003.0
2007-06-05 03:42:00,115.01,115.03,115.01,115.03,190200003.0
2007-06-05 03:43:00,115.03,115.03,115.02,115.02,20000000.0
2007-06-05 03:44:00,115.02,115.02,115.005,115.01,13600000.0
2007-06-05 03:45:00,115.0,115.01,114.99,115.0,158399996.0
2007-06-05 03:46:00,114.985,115.01,114.985,115.01,49999999.0
2007-06-05 03:47:00,115.01,115.025,115.005,115.02,101599999.0
2007-06-05 03:48:00,115.025,115.03,115.025,115.03,32000000.0
2007-06-05 03:49:00,115.03,115.03,115.03,115.03,12800000.0
2007-06-05 03:50:00,115.03,115.03,115.02,115.02,6400000.0
2007-06-05 03:51:00,115.02,115.02,115.02,115.02,22400000.0
2007-06-05 03:52:00,115.02,115.02,115.02,115.02,2400000.0
2007-06-05 03:53:00,115.02,115.02,115.01,115.01,32800000.0
2007-06-05 03:54:00,115.01,115.01,115.0,115.0,20000000.0
2007-06-05 03:55:00,114.99,115.01,114.99,115.01,63200000.0
2007-06-05 03:56:00,115.01,115.02,115.01,115.01,57300000.0
2007-06-05 03:57:00,115.01,115.02,115.005,115.01,35900000.0
2007-06-05 03:58:00,115.0,115.02,115.0,115.02,28800000.0
2007-06-05 03:59:00,115.02,115.02,115.01,115.01,6400000.0
2007-06-05 04:00:00,115.01,115.02,115.0,115.0,40900000.0
2007-06-05 04:01:00,115.01,115.02,115.01,115.02,19100000.0
2007-06-05 04:02:00,115.02,115.02,115.02,115.02,9600000.0
2007-06-05 04:03:00,115.02,115.03,115.015,115.015,78700001.0
2007-06-05 04:04:00,115.02,115.03,115.02,115.02,57200001.0
2007-06-05 04:05:00,115.02,115.02,115.02,115.02,33500001.0
2007-06-05 04:06:00,115.01,115.01,114.99,115.0,45100000.0
2007-06-05 04:07:00,115.0,115.0,114.995,114.995,10400000.0
2007-06-05 04:08:00,114.99,114.99,114.99,114.99,16800000.0
2007-06-05 04:09:00,114.99,114.99,114.975,114.99,119199996.0
2007-06-05 04:10:00,115.0,115.0,114.99,115.0,103599998.0
2007-06-05 04:12:00,115.0,115.0,114.99,114.99,9600000.0
2007-06-05 04:13:00,114.99,114.99,114.99,114.99,1100000.0
2007-06-05 04:15:00,114.99,114.99,114.99,114.99,29400001.0
2007-06-05 04:16:00,114.99,114.99,114.98,114.99,54900000.0
2007-06-05 04:18:00,114.99,114.99,114.99,114.99,242499996.0
2007-06-05 04:19:00,114.99,114.99,114.98,114.98,124699999.0
2007-06-05 04:20:00,114.98,114.99,114.98,114.99,257099997.0
2007-06-05 04:21:00,114.98,114.99,114.98,114.98,76400000.0
2007-06-05 04:22:00,114.99,114.99,114.99,114.99,20400000.0
2007-06-05 04:23:00,114.99,114.99,114.98,114.98,19800000.0
2007-06-05 04:24:00,114.98,114.98,114.965,114.965,68500000.0
2007-06-05 04:25:00,114.97,114.98,114.965,114.97,63900000.0
2007-06-05 04:26:00,114.97,114.99,114.965,114.97,38300000.0
2007-06-05 04:27:00,114.98,114.98,114.97,114.98,58800000.0
2007-06-05 04:28:00,114.98,114.98,114.95,114.97,4800000.0
2007-06-05 04:29:00,114.97,114.98,114.965,114.97,46000000.0
2007-06-05 04:30:00,114.98,114.99,114.98,114.99,21600000.0
2007-06-05 04:31:00,114.98,114.99,114.98,114.98,31900001.0
2007-06-05 04:32:00,114.98,114.98,114.97,114.97,123800002.0
2007-06-05 04:33:00,114.99,115.0,114.98,115.0,123800002.0
2007-06-05 04:34:00,114.995,115.01,114.99,115.005,136900002.0
2007-06-05 04:35:00,115.01,115.02,115.0,115.02,101200002.0
2007-06-05 04:36:00,115.02,115.02,115.02,115.02,1600000.0
2007-06-05 04:37:00,115.02,115.02,115.02,115.02,4000000.0
2007-06-05 04:38:00,115.01,115.01,115.0,115.005,48700000.0
2007-06-05 04:39:00,115.0,115.02,115.0,115.02,116100000.0
2007-06-05 04:40:00,115.02,115.03,115.01,115.02,74600000.0
2007-06-05 04:41:00,115.03,115.03,115.01,115.03,97200001.0
2007-06-05 04:42:00,115.02,115.03,115.0,115.005,253900001.0
2007-06-05 04:43:00,115.0,115.01,115.0,115.01,124700000.0
2007-06-05 04:44:00,115.01,115.03,115.0,115.03,330500004.0
2007-06-05 04:45:00,115.03,115.03,115.01,115.01,41300000.0
2007-06-05 04:46:00,115.01,115.01,115.0,115.0,57800000.0
2007-06-05 04:47:00,115.0,115.0,114.99,115.0,17400000.0
2007-06-05 04:48:00,115.0,115.0,115.0,115.0,22200000.0
2007-06-05 04:49:00,114.99,115.0,114.99,115.0,23700000.0
2007-06-05 04:50:00,115.0,115.0,115.0,115.0,18100000.0
2007-06-05 04:51:00,115.0,115.0,114.96,114.96,132200000.0
2007-06-05 04:52:00,114.96,114.97,114.95,114.95,98500000.0
2007-06-05 04:53:00,114.94,114.94,114.91,114.91,101300000.0
2007-06-05 04:54:00,114.93,114.93,114.91,114.92,256800001.0
2007-06-05 04:55:00,114.92,114.94,114.91,114.93,323300000.0
2007-06-05 04:56:00,114.92,114.935,114.92,114.92,145900001.0
2007-06-05 04:57:00,114.93,114.95,114.92,114.95,60400001.0
2007-06-05 04:58:00,114.94,114.94,114.94,114.94,2300000.0
2007-06-05 04:59:00,114.935,114.94,114.92,114.925,189400000.0
2007-06-05 05:00:00,114.925,114.95,114.92,114.93,127700000.0
2007-06-05 05:01:00,114.94,114.96,114.94,114.94,294500000.0
2007-06-05 05:02:00,114.94,114.96,114.94,114.95,128700001.0
2007-06-05 05:03:00,114.96,114.97,114.95,114.97,107500000.0
2007-06-05 05:04:00,114.96,114.96,114.96,114.96,50100000.0
2007-06-05 05:05:00,114.96,114.96,114.95,114.96,34400000.0
2007-06-05 05:06:00,114.96,114.96,114.96,114.96,11000000.0
2007-06-05 05:07:00,114.955,114.96,114.95,114.95,55800000.0
2007-06-05 05:10:00,114.95,114.96,114.95,114.96,76100000.0
2007-06-05 05:11:00,114.96,114.96,114.95,114.96,32500000.0
2007-06-05 05:13:00,114.96,114.97,114.96,114.97,62100000.0
2007-06-05 05:14:00,114.97,115.02,114.96,115.02,225699999.0
2007-06-05 05:16:00,115.02,115.03,115.02,115.03,15900000.0
2007-06-05 05:17:00,115.03,115.03,115.005,115.005,13600000.0
2007-06-05 05:20:00,115.005,115.01,115.0,115.0,48800000.0
2007-06-05 05:21:00,115.0,115.01,114.98,114.98,89499999.0
2007-06-05 05:22:00,114.98,114.98,114.98,114.98,8800000.0
2007-06-05 05:23:00,114.98,114.98,114.975,114.975,24400000.0
2007-06-05 05:24:00,114.99,115.0,114.97,114.995,94200000.0
2007-06-05 05:25:00,114.99,115.0,114.975,114.99,77000000.0
2007-06-05 05:26:00,114.99,115.005,114.99,115.005,25500000.0
2007-06-05 05:28:00,115.01,115.01,115.005,115.005,21600000.0
2007-06-05 05:29:00,115.01,115.01,115.005,115.005,28800000.0
2007-06-05 05:30:00,115.01,115.01,115.0,115.0,32800000.0
2007-06-05 05:31:00,115.0,115.01,114.985,115.005,45800000.0
2007-06-05 05:32:00,115.005,115.015,114.96,115.015,335999999.0
2007-06-05 05:33:00,115.03,115.03,115.03,115.03,1600000.0
2007-06-05 05:36:00,115.01,115.04,114.985,115.02,115900000.0
2007-06-05 05:38:00,115.01,115.03,115.01,115.03,54399999.0
2007-06-05 05:39:00,115.025,115.025,115.01,115.02,84600000.0
2007-06-05 05:40:00,115.01,115.03,115.01,115.02,19200000.0
2007-06-05 05:41:00,115.02,115.02,114.995,114.995,33600000.0
2007-06-05 05:42:00,115.0,115.005,115.0,115.0,120000000.0
2007-06-05 05:43:00,115.01,115.01,115.01,115.01,10400000.0
2007-06-05 05:44:00,115.01,115.01,115.005,115.01,62000000.0
2007-06-05 05:46:00,115.01,115.02,115.0,115.0,123999999.0
2007-06-05 05:47:00,115.02,115.02,114.985,114.985,104999997.0
2007-06-05 05:48:00,115.03,115.04,115.01,115.04,133900001.0
2007-06-05 05:49:00,115.035,115.035,115.01,115.03,28800000.0
2007-06-05 05:50:00,115.03,115.065,115.03,115.065,129100000.0
2007-06-05 05:51:00,115.065,115.065,115.05,115.065,32000000.0
2007-06-05 05:52:00,115.065,115.065,115.055,115.055,14400000.0
2007-06-05 05:53:00,115.055,115.055,115.005,115.02,320499998.0
2007-06-05 05:54:00,115.02,115.03,115.0,115.02,181099999.0
2007-06-05 05:55:00,115.0,115.04,114.985,115.01,282799996.0
2007-06-05 05:56:00,115.0,115.065,115.0,115.06,172799999.0
2007-06-05 05:57:00,115.065,115.07,115.015,115.055,184599998.0
2007-06-05 05:58:00,115.055,115.055,115.03,115.03,54400000.0
2007-06-05 05:59:00,115.05,115.06,114.985,115.02,134000001.0
2007-06-05 06:00:00,115.05,115.06,115.0,115.01,154600000.0
2007-06-05 06:01:00,115.01,115.04,115.01,115.04,36600000.0
2007-06-05 06:02:00,115.035,115.04,114.99,115.0,93200000.0
2007-06-05 06:03:00,115.02,115.04,114.975,114.975,195700001.0
2007-06-05 06:04:00,114.99,115.03,114.975,115.03,242500003.0
2007-06-05 06:05:00,115.03,115.04,115.0,115.04,139200000.0
2007-06-05 06:06:00,115.04,115.05,115.01,115.01,51800000.0
2007-06-05 06:07:00,115.02,115.06,114.995,115.06,114800002.0
2007-06-05 06:08:00,115.05,115.05,115.02,115.045,58200000.0
2007-06-05 06:09:00,115.03,115.065,115.02,115.055,120700000.0
2007-06-05 06:10:00,115.06,115.065,115.055,115.065,89500000.0
2007-06-05 06:11:00,115.07,115.08,115.06,115.06,24700000.0
2007-06-05 06:12:00,115.055,115.055,115.01,115.01,44500000.0
2007-06-05 06:13:00,115.03,115.03,115.0,115.02,79700002.0
2007-06-05 06:14:00,115.01,115.03,115.01,115.03,82200002.0
2007-06-05 06:15:00,115.03,115.03,115.01,115.01,33600000.0
2007-06-05 06:16:00,115.015,115.015,115.01,115.015,91000000.0
2007-06-05 06:17:00,115.015,115.03,115.015,115.03,9400000.0
2007-06-05 06:18:00,115.03,115.03,115.01,115.03,24800000.0
2007-06-05 06:19:00,115.03,115.03,114.98,115.005,283800007.0
2007-06-05 06:20:00,115.01,115.03,115.005,115.03,273800000.0
2007-06-05 06:21:00,115.03,115.045,115.03,115.035,62400000.0
2007-06-05 06:22:00,115.035,115.08,115.02,115.045,466599998.0
2007-06-05 06:23:00,115.03,115.06,115.03,115.05,157200001.0
2007-06-05 06:24:00,115.055,115.06,115.04,115.04,55899999.0
2007-06-05 06:25:00,115.05,115.05,115.04,115.045,85800000.0
2007-06-05 06:26:00,115.045,115.05,115.04,115.04,64699999.0
2007-06-05 06:27:00,115.02,115.04,115.02,115.04,28700000.0
2007-06-05 06:28:00,115.04,115.045,115.04,115.04,58200000.0
2007-06-05 06:29:00,115.04,115.045,115.04,115.04,72700000.0
2007-06-05 06:30:00,115.045,115.05,115.04,115.05,47200000.0
2007-06-05 06:31:00,115.06,115.06,115.03,115.04,107799999.0
2007-06-05 06:32:00,115.05,115.05,115.03,115.045,174599997.0
2007-06-05 06:33:00,115.06,115.065,115.06,115.065,129199998.0
2007-06-05 06:34:00,115.065,115.07,115.06,115.07,130100000.0
2007-06-05 06:35:00,115.07,115.08,115.07,115.08,147500000.0
2007-06-05 06:36:00,115.08,115.09,115.07,115.085,108299998.0
2007-06-05 06:37:00,115.085,115.1,115.07,115.07,88699999.0
2007-06-05 06:38:00,115.07,115.07,115.06,115.06,142400000.0
2007-06-05 06:39:00,115.055,115.09,115.04,115.09,51700000.0
2007-06-05 06:40:00,115.08,115.1,115.07,115.1,183300001.0
2007-06-05 06:41:00,115.1,115.1,115.09,115.09,53700000.0
2007-06-05 06:42:00,115.1,115.11,115.09,115.11,78000000.0
2007-06-05 06:43:00,115.1,115.11,115.09,115.11,40800000.0
2007-06-05 06:44:00,115.1,115.11,115.1,115.1,25600000.0
2007-06-05 06:45:00,115.1,115.12,115.1,115.11,26400000.0
2007-06-05 06:46:00,115.11,115.12,115.105,115.12,51200000.0
2007-06-05 06:47:00,115.12,115.13,115.115,115.12,40800000.0
2007-06-05 06:48:00,115.12,115.13,115.1,115.12,75600000.0
2007-06-05 06:49:00,115.12,115.13,115.12,115.13,51100000.0
2007-06-05 06:50:00,115.12,115.12,115.11,115.12,22800000.0
2007-06-05 06:51:00,115.11,115.12,115.11,115.11,40800000.0
2007-06-05 06:52:00,115.11,115.11,115.09,115.095,39000000.0
2007-06-05 06:53:00,115.11,115.11,115.1,115.1,9600000.0
2007-06-05 06:54:00,115.1,115.1,115.09,115.1,38400000.0
2007-06-05 06:55:00,115.1,115.1,115.07,115.08,108800000.0
2007-06-05 06:56:00,115.08,115.1,115.08,115.1,71500000.0
2007-06-05 06:57:00,115.09,115.11,115.09,115.1,106200000.0
2007-06-05 06:58:00,115.11,115.11,115.1,115.11,77600000.0
2007-06-05 06:59:00,115.11,115.11,115.11,115.11,1600000.0
2007-06-05 07:00:00,115.105,115.105,115.1,115.1,45200000.0
2007-06-05 07:01:00,115.1,115.1,115.085,115.1,20800000.0
2007-06-05 07:02:00,115.09,115.11,115.09,115.11,15900000.0
2007-06-05 07:03:00,115.11,115.12,115.105,115.11,40000000.0
2007-06-05 07:04:00,115.12,115.12,115.09,115.11,16700000.0
2007-06-05 07:05:00,115.11,115.12,115.11,115.12,6400000.0
2007-06-05 07:06:00,115.09,115.12,115.09,115.11,94600001.0
2007-06-05 07:07:00,115.105,115.12,115.105,115.11,23200000.0
2007-06-05 07:08:00,115.105,115.12,115.09,115.12,46900000.0
2007-06-05 07:09:00,115.11,115.11,115.11,115.11,1600000.0
2007-06-05 07:11:00,115.1,115.12,115.09,115.1,92600000.0
2007-06-05 07:12:00,115.1,115.12,115.09,115.11,211200002.0
2007-06-05 07:13:00,115.11,115.13,115.11,115.13,61600000.0
2007-06-05 07:14:00,115.12,115.12,115.11,115.12,29600000.0
2007-06-05 07:15:00,115.12,115.12,115.12,115.12,17600000.0
2007-06-05 07:18:00,115.1,115.12,115.09,115.11,54000000.0
2007-06-05 07:19:00,115.09,115.11,115.09,115.095,197200001.0
2007-06-05 07:20:00,115.095,115.1,115.09,115.1,197200000.0
2007-06-05 07:21:00,115.11,115.125,115.11,115.12,116199998.0
2007-06-05 07:22:00,115.12,115.15,115.1,115.15,242800000.0
2007-06-05 07:23:00,115.15,115.15,115.145,115.145,34400000.0
2007-06-05 07:24:00,115.15,115.15,115.12,115.145,46400000.0
2007-06-05 07:25:00,115.145,115.145,115.09,115.125,113300000.0
2007-06-05 07:27:00,115.125,115.125,115.12,115.12,23200000.0
2007-06-05 07:28:00,115.12,115.125,115.1,115.1,163399999.0
2007-06-05 07:29:00,115.11,115.12,115.11,115.12,52600000.0
2007-06-05 07:30:00,115.12,115.12,115.1,115.1,107200000.0
2007-06-05 07:31:00,115.1,115.105,115.09,115.09,82299999.0
2007-06-05 07:32:00,115.1,115.105,115.1,115.1,42400000.0
2007-06-05 07:33:00,115.1,115.105,115.1,115.1,44000000.0
2007-06-05 07:34:00,115.105,115.125,115.09,115.1,111400000.0
2007-06-05 07:35:00,115.1,115.12,115.1,115.12,82300000.0
2007-06-05 07:36:00,115.125,115.135,115.1,115.135,165500000.0
2007-06-05 07:37:00,115.13,115.135,115.12,115.12,108700000.0
2007-06-05 07:38:00,115.12,115.13,115.11,115.13,68400000.0
2007-06-05 07:39:00,115.13,115.14,115.125,115.13,118700000.0
2007-06-05 07:40:00,115.13,115.13,115.125,115.125,38200000.0
2007-06-05 07:41:00,115.12,115.13,115.11,115.125,114300002.0
2007-06-05 07:42:00,115.13,115.13,115.12,115.13,189900000.0
2007-06-05 07:44:00,115.13,115.14,115.11,115.13,95499999.0
2007-06-05 07:45:00,115.13,115.14,115.12,115.12,193400000.0
2007-06-05 07:46:00,115.11,115.12,115.09,115.11,304299996.0
2007-06-05 07:47:00,115.09,115.11,115.09,115.1,22200000.0
2007-06-05 07:48:00,115.105,115.11,115.1,115.11,91200000.0
2007-06-05 07:49:00,115.105,115.11,115.1,115.11,163900000.0
2007-06-05 07:50:00,115.11,115.14,115.105,115.14,76800002.0
2007-06-05 07:51:00,115.135,115.15,115.135,115.14,36800000.0
2007-06-05 07:52:00,115.135,115.15,115.135,115.14,35200000.0
2007-06-05 07:53:00,115.14,115.15,115.13,115.14,63600002.0
2007-06-05 07:54:00,115.135,115.135,115.095,115.125,178500000.0
2007-06-05 07:55:00,115.125,115.13,115.11,115.13,166400000.0
2007-06-05 07:56:00,115.13,115.13,115.12,115.12,47200000.0
2007-06-05 07:57:00,115.13,115.14,115.12,115.14,96000000.0
2007-06-05 07:58:00,115.14,115.14,115.13,115.13,85400000.0
2007-06-05 07:59:00,115.13,115.14,115.13,115.13,233900001.0
2007-06-05 08:00:00,115.135,115.14,115.13,115.14,147400000.0
2007-06-05 08:01:00,115.14,115.14,115.115,115.135,104799999.0
2007-06-05 08:02:00,115.135,115.14,115.13,115.14,32500000.0
2007-06-05 08:03:00,115.14,115.15,115.13,115.15,127899999.0
2007-06-05 08:04:00,115.15,115.15,115.115,115.145,228799993.0
2007-06-05 08:05:00,115.15,115.15,115.12,115.14,145300001.0
2007-06-05 08:06:00,115.14,115.14,115.105,115.14,171599999.0
2007-06-05 08:07:00,115.13,115.14,115.12,115.14,198700002.0
2007-06-05 08:08:00,115.135,115.14,115.115,115.13,183799997.0
2007-06-05 08:09:00,115.14,115.155,115.13,115.145,337100002.0
2007-06-05 08:10:00,115.15,115.2,115.15,115.19,496899994.0
2007-06-05 08:11:00,115.19,115.2,115.16,115.19,276699999.0
2007-06-05 08:12:00,115.19,115.19,115.18,115.19,205499997.0
2007-06-05 08:13:00,115.19,115.19,115.18,115.18,175700000.0
2007-06-05 08:14:00,115.18,115.19,115.165,115.17,207599999.0
2007-06-05 08:15:00,115.17,115.17,115.16,115.16,87500003.0
2007-06-05 08:16:00,115.16,115.17,115.15,115.17,73100001.0
2007-06-05 08:17:00,115.13,115.18,115.13,115.16,240599999.0
2007-06-05 08:18:00,115.125,115.16,115.125,115.15,175400000.0
2007-06-05 08:19:00,115.15,115.15,115.09,115.11,253400000.0
2007-06-05 08:20:00,115.105,115.11,115.095,115.1,69999999.0
2007-06-05 08:21:00,115.095,115.095,115.07,115.07,156500001.0
2007-06-05 08:22:00,115.08,115.1,115.07,115.08,204100000.0
2007-06-05 08:23:00,115.08,115.085,115.04,115.08,485600009.0
2007-06-05 08:24:00,115.08,115.085,115.06,115.08,276900002.0
2007-06-05 08:25:00,115.08,115.08,115.06,115.07,224500000.0
2007-06-05 08:26:00,115.08,115.09,115.04,115.055,290800004.0
2007-06-05 08:27:00,115.06,115.07,115.04,115.04,193800000.0
2007-06-05 08:28:00,115.05,115.065,115.05,115.055,132400000.0
2007-06-05 08:29:00,115.05,115.08,115.04,115.06,213400000.0
2007-06-05 08:30:00,115.05,115.075,115.04,115.065,258000001.0
2007-06-05 08:31:00,115.065,115.085,115.065,115.085,137800000.0
2007-06-05 08:32:00,115.085,115.1,115.07,115.095,155500001.0
2007-06-05 08:33:00,115.095,115.105,115.09,115.1,358500005.0
2007-06-05 08:34:00,115.1,115.1,115.09,115.09,239800000.0
2007-06-05 08:35:00,115.09,115.125,115.07,115.09,686600007.0
2007-06-05 08:36:00,115.09,115.15,115.09,115.13,401500002.0
2007-06-05 08:37:00,115.13,115.16,115.12,115.16,292700005.0
2007-06-05 08:38:00,115.16,115.16,115.13,115.16,144900002.0
2007-06-05 08:39:00,115.16,115.165,115.145,115.16,186200000.0
2007-06-05 08:40:00,115.17,115.17,115.135,115.15,289199999.0
2007-06-05 08:41:00,115.15,115.15,115.14,115.145,48000000.0
2007-06-05 08:42:00,115.14,115.14,115.13,115.14,178700006.0
2007-06-05 08:43:00,115.135,115.145,115.135,115.145,31700000.0
2007-06-05 08:44:00,115.15,115.17,115.12,115.17,312200001.0
2007-06-05 08:45:00,115.17,115.17,115.15,115.16,317400001.0
2007-06-05 08:46:00,115.16,115.17,115.16,115.16,106700003.0
2007-06-05 08:47:00,115.16,115.22,115.14,115.22,384499999.0
2007-06-05 08:48:00,115.22,115.23,115.2,115.21,214700000.0
2007-06-05 08:49:00,115.21,115.21,115.19,115.19,108600000.0
2007-06-05 08:50:00,115.2,115.31,115.195,115.31,787300006.0
2007-06-05 08:51:00,115.31,115.32,115.23,115.245,510900000.0
2007-06-05 08:52:00,115.245,115.245,115.2,115.21,354199998.0
2007-06-05 08:53:00,115.21,115.23,115.195,115.21,145600000.0
2007-06-05 08:54:00,115.21,115.235,115.21,115.225,231699995.0
2007-06-05 08:55:00,115.225,115.235,115.19,115.2,237999998.0
2007-06-05 08:56:00,115.2,115.205,115.19,115.2,48600000.0
2007-06-05 08:57:00,115.195,115.21,115.17,115.19,239600002.0
2007-06-05 08:58:00,115.18,115.18,115.15,115.17,118900002.0
2007-06-05 08:59:00,115.175,115.19,115.13,115.13,254200000.0
2007-06-05 09:00:00,115.13,115.155,115.11,115.15,348500002.0
2007-06-05 09:01:00,115.15,115.165,115.14,115.165,314200000.0
2007-06-05 09:02:00,115.165,115.17,115.16,115.17,98700001.0
2007-06-05 09:03:00,115.17,115.205,115.17,115.2,174100003.0
2007-06-05 09:04:00,115.2,115.21,115.2,115.21,108200002.0
2007-06-05 09:05:00,115.205,115.205,115.2,115.205,47800002.0
2007-06-05 09:06:00,115.2,115.23,115.2,115.23,387200005.0
2007-06-05 09:07:00,115.235,115.24,115.2,115.22,407600003.0
2007-06-05 09:08:00,115.215,115.215,115.19,115.205,228100000.0
2007-06-05 09:09:00,115.21,115.22,115.205,115.215,79900000.0
2007-06-05 09:10:00,115.2,115.22,115.2,115.205,225300004.0
2007-06-05 09:11:00,115.21,115.22,115.19,115.19,307899997.0
2007-06-05 09:12:00,115.2,115.225,115.19,115.195,227400001.0
2007-06-05 09:13:00,115.19,115.215,115.17,115.175,331399999.0
2007-06-05 09:14:00,115.175,115.19,115.12,115.12,292300003.0
2007-06-05 09:15:00,115.115,115.14,115.11,115.125,528100000.0
2007-06-05 09:16:00,115.12,115.14,115.1,115.12,290699999.0
2007-06-05 09:17:00,115.12,115.12,115.09,115.11,382700003.0
2007-06-05 09:18:00,115.11,115.14,115.095,115.12,472400000.0
2007-06-05 09:19:00,115.12,115.145,115.12,115.145,295200006.0
2007-06-05 09:20:00,115.145,115.155,115.14,115.155,110700004.0
2007-06-05 09:21:00,115.14,115.15,115.11,115.12,162300002.0
2007-06-05 09:22:00,115.125,115.165,115.1,115.14,570399994.0
2007-06-05 09:23:00,115.14,115.145,115.1,115.13,433300001.0
2007-06-05 09:24:00,115.13,115.18,115.1,115.14,332900000.0
2007-06-05 09:25:00,115.145,115.15,115.13,115.13,258400002.0
2007-06-05 09:26:00,115.13,115.15,115.11,115.15,198800000.0
2007-06-05 09:27:00,115.16,115.16,115.12,115.125,469099999.0
2007-06-05 09:28:00,115.125,115.155,115.11,115.15,264600005.0
2007-06-05 09:29:00,115.145,115.16,115.115,115.16,622300013.0
2007-06-05 09:30:00,115.15,115.18,115.15,115.18,365400007.0
2007-06-05 09:31:00,115.185,115.2,115.18,115.19,402800000.0
2007-06-05 09:32:00,115.19,115.23,115.18,115.23,556500004.0
2007-06-05 09:33:00,115.23,115.23,115.21,115.23,259800001.0
2007-06-05 09:34:00,115.23,115.23,115.19,115.2,420899997.0
2007-06-05 09:35:00,115.21,115.21,115.2,115.21,131100001.0
2007-06-05 09:36:00,115.22,115.22,115.19,115.19,153100000.0
2007-06-05 09:37:00,115.19,115.205,115.19,115.19,131900000.0
2007-06-05 09:38:00,115.18,115.19,115.13,115.165,291100004.0
2007-06-05 09:39:00,115.16,115.16,115.13,115.15,208200000.0
2007-06-05 09:40:00,115.16,115.175,115.13,115.16,609400006.0
2007-06-05 09:41:00,115.155,115.2,115.155,115.18,380499995.0
2007-06-05 09:42:00,115.18,115.2,115.165,115.18,406100005.0
2007-06-05 09:43:00,115.2,115.2,115.105,115.105,643499998.0
2007-06-05 09:44:00,115.105,115.12,115.05,115.1,704200009.0
2007-06-05 09:45:00,115.1,115.1,115.025,115.09,840300004.0
2007-06-05 09:46:00,115.11,115.12,115.08,115.12,367200008.0
2007-06-05 09:47:00,115.11,115.12,115.06,115.08,288199998.0
2007-06-05 09:48:00,115.09,115.105,115.08,115.105,312499995.0
2007-06-05 09:49:00,115.105,115.13,115.1,115.115,545000016.0
2007-06-05 09:50:00,115.115,115.16,115.1,115.15,363700002.0
2007-06-05 09:51:00,115.14,115.205,115.14,115.19,1098600010.0
2007-06-05 09:52:00,115.2,115.2,115.18,115.195,210300008.0
2007-06-05 09:53:00,115.2,115.2,115.15,115.15,219499999.0
2007-06-05 09:54:00,115.15,115.15,115.12,115.13,240300001.0
2007-06-05 09:55:00,115.13,115.14,115.11,115.11,436400002.0
2007-06-05 09:56:00,115.11,115.12,115.095,115.1,272200000.0
2007-06-05 09:57:00,115.1,115.11,115.1,115.1,109699999.0
2007-06-05 09:58:00,115.1,115.14,115.1,115.14,266400005.0
2007-06-05 09:59:00,115.14,115.14,115.1,115.13,253900003.0
2007-06-05 10:00:00,115.12,115.13,115.1,115.13,582900004.0
2007-06-05 10:01:00,115.13,115.14,115.115,115.12,230300003.0
2007-06-05 10:02:00,115.12,115.12,115.11,115.12,145100001.0
2007-06-05 10:03:00,115.14,115.14,115.11,115.12,200400006.0
2007-06-05 10:04:00,115.12,115.135,115.12,115.12,174699999.0
2007-06-05 10:05:00,115.12,115.13,115.09,115.095,529999992.0
2007-06-05 10:06:00,115.095,115.1,115.08,115.085,297300000.0
2007-06-05 10:07:00,115.085,115.09,115.06,115.085,210100000.0
2007-06-05 10:08:00,115.07,115.095,115.06,115.09,256800002.0
2007-06-05 10:09:00,115.095,115.095,115.08,115.08,161100004.0
2007-06-05 10:10:00,115.08,115.09,115.01,115.03,497700005.0
2007-06-05 10:11:00,115.03,115.09,115.03,115.08,561100000.0
2007-06-05 10:12:00,115.07,115.085,115.07,115.085,164100001.0
2007-06-05 10:13:00,115.1,115.1,115.07,115.1,369999993.0
2007-06-05 10:14:00,115.11,115.13,115.11,115.115,349300003.0
2007-06-05 10:15:00,115.115,115.115,115.09,115.09,263400003.0
2007-06-05 10:16:00,115.1,115.1,115.1,115.1,167900003.0
2007-06-05 10:17:00,115.11,115.11,115.09,115.09,228800001.0
2007-06-05 10:18:00,115.09,115.09,115.07,115.07,186899998.0
2007-06-05 10:19:00,115.055,115.06,115.02,115.04,344400004.0
2007-06-05 10:20:00,115.035,115.04,115.005,115.04,304899996.0
2007-06-05 10:21:00,115.035,115.04,115.02,115.04,216500004.0
2007-06-05 10:22:00,115.04,115.05,115.03,115.05,109500000.0
2007-06-05 10:23:00,115.05,115.12,115.05,115.07,504100005.0
2007-06-05 10:24:00,115.07,115.09,115.07,115.09,174700002.0
2007-06-05 10:25:00,115.09,115.105,115.09,115.095,311799997.0
2007-06-05 10:26:00,115.1,115.12,115.1,115.1,193500003.0
2007-06-05 10:27:00,115.11,115.13,115.11,115.13,283500009.0
2007-06-05 10:28:00,115.13,115.13,115.1,115.12,364300008.0
2007-06-05 10:29:00,115.115,115.13,115.1,115.1,165500000.0
2007-06-05 10:30:00,115.1,115.125,115.1,115.12,179200000.0
2007-06-05 10:31:00,115.12,115.135,115.11,115.125,394599993.0
2007-06-05 10:32:00,115.125,115.125,115.115,115.12,179099995.0
2007-06-05 10:33:00,115.12,115.14,115.1,115.12,111700000.0
2007-06-05 10:34:00,115.12,115.12,115.105,115.11,190399996.0
2007-06-05 10:35:00,115.11,115.15,115.105,115.15,220499996.0
2007-06-05 10:36:00,115.16,115.16,115.15,115.15,168899994.0
2007-06-05 10:37:00,115.15,115.16,115.145,115.15,43000000.0
2007-06-05 10:38:00,115.145,115.15,115.14,115.15,41499999.0
2007-06-05 10:39:00,115.14,115.15,115.14,115.14,198099997.0
2007-06-05 10:40:00,115.14,115.15,115.14,115.14,145799995.0
2007-06-05 10:41:00,115.14,115.18,115.14,115.18,139599998.0
2007-06-05 10:42:00,115.17,115.18,115.165,115.18,95600001.0
2007-06-05 10:43:00,115.18,115.2,115.175,115.19,185299995.0
2007-06-05 10:44:00,115.2,115.21,115.18,115.19,462299994.0
2007-06-05 10:45:00,115.19,115.2,115.165,115.2,263099993.0
2007-06-05 10:46:00,115.19,115.19,115.165,115.17,128800000.0
2007-06-05 10:47:00,115.165,115.175,115.165,115.175,36000000.0
2007-06-05 10:48:00,115.185,115.19,115.17,115.175,55700000.0
2007-06-05 10:49:00,115.185,115.185,115.17,115.17,57600000.0
2007-06-05 10:50:00,115.175,115.185,115.165,115.165,61000000.0
2007-06-05 10:51:00,115.17,115.17,115.145,115.145,93600000.0
2007-06-05 10:52:00,115.15,115.15,115.12,115.12,122400000.0
2007-06-05 10:53:00,115.115,115.13,115.09,115.12,71600000.0
2007-06-05 10:54:00,115.105,115.13,115.08,115.11,48000000.0
2007-06-05 10:55:00,115.11,115.12,115.11,115.12,28800000.0
2007-06-05 10:56:00,115.11,115.12,115.09,115.11,137700005.0
2007-06-05 10:57:00,115.11,115.12,115.08,115.1,59100000.0
2007-06-05 10:58:00,115.085,115.1,115.045,115.09,105700000.0
2007-06-05 10:59:00,115.1,115.11,115.09,115.11,47000001.0
2007-06-05 11:00:00,115.1,115.105,115.1,115.1,72599998.0
2007-06-05 11:01:00,115.105,115.11,115.09,115.09,132199996.0
2007-06-05 11:02:00,115.09,115.09,115.06,115.06,348499993.0
2007-06-05 11:03:00,115.06,115.07,115.04,115.07,129900000.0
2007-06-05 11:04:00,115.07,115.08,115.07,115.07,130500004.0
2007-06-05 11:05:00,115.07,115.08,115.05,115.05,491800002.0
2007-06-05 11:06:00,115.05,115.07,115.0,115.07,652899993.0
2007-06-05 11:07:00,115.08,115.08,115.05,115.08,314399999.0
2007-06-05 11:08:00,115.08,115.08,115.045,115.07,312699994.0
2007-06-05 11:09:00,115.08,115.09,115.06,115.09,265099996.0
2007-06-05 11:10:00,115.1,115.11,115.08,115.08,160100003.0
2007-06-05 11:11:00,115.08,115.08,115.05,115.06,255200002.0
2007-06-05 11:12:00,115.06,115.07,115.06,115.07,22400000.0
2007-06-05 11:13:00,115.07,115.07,115.035,115.04,118500003.0
2007-06-05 11:14:00,115.045,115.045,115.03,115.04,241100007.0
2007-06-05 11:15:00,115.05,115.05,115.03,115.05,281400009.0
2007-06-05 11:16:00,115.05,115.05,115.05,115.05,190900000.0
2007-06-05 11:17:00,115.05,115.065,115.04,115.065,296500004.0
2007-06-05 11:18:00,115.065,115.07,115.06,115.07,325200009.0
2007-06-05 11:19:00,115.06,115.07,115.035,115.06,172000004.0
2007-06-05 11:20:00,115.07,115.08,115.065,115.065,58400000.0
2007-06-05 11:21:00,115.07,115.08,115.07,115.08,128100003.0
2007-06-05 11:22:00,115.08,115.09,115.065,115.07,87900000.0
2007-06-05 11:23:00,115.065,115.09,115.06,115.08,375399997.0
2007-06-05 11:24:00,115.08,115.085,115.06,115.08,360000009.0
2007-06-05 11:25:00,115.08,115.09,115.06,115.07,324600002.0
2007-06-05 11:26:00,115.065,115.065,115.05,115.055,297700005.0
2007-06-05 11:27:00,115.055,115.07,115.05,115.06,460700017.0
2007-06-05 11:29:00,115.06,115.07,115.05,115.06,164400004.0
2007-06-05 11:30:00,115.06,115.07,115.05,115.06,225700000.0
2007-06-05 11:31:00,115.06,115.06,115.04,115.04,306099999.0
2007-06-05 11:32:00,115.03,115.04,115.03,115.04,32700000.0
2007-06-05 11:33:00,115.04,115.04,115.0,115.01,135999999.0
2007-06-05 11:34:00,115.0,115.01,114.99,114.99,103999999.0
2007-06-05 11:35:00,114.99,115.005,114.98,115.0,76000000.0
2007-06-05 11:36:00,114.995,115.0,114.97,114.97,36000000.0
2007-06-05 11:37:00,114.98,115.0,114.98,115.0,220299998.0
2007-06-05 11:38:00,115.01,115.02,114.99,114.995,258399997.0
2007-06-05 11:39:00,115.0,115.01,114.97,114.99,471799999.0
2007-06-05 11:40:00,114.99,115.0,114.98,114.99,316499998.0
2007-06-05 11:41:00,114.99,114.99,114.98,114.99,181699996.0
2007-06-05 11:42:00,114.99,114.99,114.95,114.95,392599999.0
2007-06-05 11:43:00,114.95,114.97,114.93,114.94,347900003.0
2007-06-05 11:44:00,114.94,114.95,114.88,114.92,762399997.0
2007-06-05 11:45:00,114.93,114.95,114.9,114.94,324000001.0
2007-06-05 11:46:00,114.94,114.98,114.94,114.97,572700004.0
2007-06-05 11:47:00,114.98,115.0,114.965,114.99,490700001.0
2007-06-05 11:48:00,114.99,115.01,114.99,115.0,120900000.0
2007-06-05 11:49:00,115.0,115.04,114.99,115.02,182200001.0
2007-06-05 11:50:00,115.02,115.04,115.0,115.02,272599998.0
2007-06-05 11:51:00,115.0,115.04,115.0,115.0,456899993.0
2007-06-05 11:52:00,115.0,115.03,114.99,115.01,452100000.0
2007-06-05 11:53:00,115.01,115.01,114.975,114.99,586300005.0
2007-06-05 11:54:00,114.99,115.01,114.975,115.0,115100000.0
2007-06-05 11:55:00,115.01,115.01,114.99,115.0,268700002.0
2007-06-05 11:56:00,115.01,115.02,115.0,115.0,70400000.0
2007-06-05 11:57:00,115.0,115.01,114.995,115.01,31800000.0
2007-06-05 11:58:00,115.01,115.01,114.995,114.995,22400000.0
2007-06-05 11:59:00,115.0,115.0,114.98,115.0,103199999.0
2007-06-05 12:00:00,114.99,115.0,114.99,115.0,74800001.0
2007-06-05 12:01:00,115.0,115.0,114.985,114.99,112700001.0
2007-06-05 12:02:00,114.99,114.99,114.965,114.98,234099997.0
2007-06-05 12:03:00,114.97,114.98,114.96,114.96,131399998.0
2007-06-05 12:04:00,114.955,114.98,114.95,114.97,202399998.0
2007-06-05 12:05:00,114.97,114.99,114.96,114.98,334799993.0
2007-06-05 12:06:00,114.99,114.99,114.96,114.98,256400001.0
2007-06-05 12:07:00,114.98,114.99,114.96,114.98,447799987.0
2007-06-05 12:08:00,114.99,114.99,114.98,114.98,89600000.0
2007-06-05 12:09:00,114.98,114.99,114.96,114.97,276400001.0
2007-06-05 12:10:00,114.97,114.98,114.96,114.97,157400001.0
2007-06-05 12:11:00,114.97,114.97,114.96,114.97,266199998.0
2007-06-05 12:12:00,114.96,114.96,114.94,114.96,181000000.0
2007-06-05 12:13:00,114.95,114.95,114.95,114.95,21499999.0
2007-06-05 12:14:00,114.95,114.97,114.95,114.96,127600000.0
2007-06-05 12:15:00,114.95,114.965,114.95,114.955,65800000.0
2007-06-05 12:16:00,114.95,114.965,114.95,114.965,21600000.0
2007-06-05 12:17:00,114.96,114.96,114.935,114.94,50400000.0
2007-06-05 12:18:00,114.935,114.94,114.925,114.935,64800000.0
2007-06-05 12:19:00,114.94,114.945,114.925,114.925,100800000.0
2007-06-05 12:20:00,114.92,114.92,114.895,114.91,136800000.0
2007-06-05 12:21:00,114.9,114.915,114.855,114.915,87500000.0
2007-06-05 12:22:00,114.925,114.925,114.905,114.905,82800000.0
2007-06-05 12:23:00,114.915,114.945,114.9,114.935,146600000.0
2007-06-05 12:24:00,114.94,114.94,114.915,114.925,93600000.0
2007-06-05 12:25:00,114.915,114.92,114.905,114.915,86400000.0
2007-06-05 12:26:00,114.92,114.92,114.895,114.905,100800000.0
2007-06-05 12:27:00,114.91,114.91,114.905,114.91,21600000.0
2007-06-05 12:28:00,114.9,114.915,114.885,114.91,73500000.0
2007-06-05 12:29:00,114.89,114.92,114.87,114.915,121300000.0
2007-06-05 12:30:00,114.91,114.92,114.905,114.92,86400000.0
2007-06-05 12:31:00,114.925,114.935,114.92,114.92,50400000.0
2007-06-05 12:32:00,114.905,114.925,114.905,114.92,48200000.0
2007-06-05 12:34:00,114.915,114.925,114.91,114.91,66900000.0
2007-06-05 12:35:00,114.92,114.935,114.915,114.93,53400000.0
2007-06-05 12:36:00,114.925,114.93,114.905,114.905,30600000.0
2007-06-05 12:37:00,114.91,114.94,114.9,114.92,81000000.0
2007-06-05 12:38:00,114.925,114.925,114.875,114.875,69100000.0
2007-06-05 12:39:00,114.885,114.885,114.855,114.885,49500000.0
2007-06-05 12:40:00,114.87,114.87,114.785,114.785,165600000.0
2007-06-05 12:41:00,114.775,114.805,114.775,114.805,172800000.0
2007-06-05 12:42:00,114.82,114.885,114.82,114.87,250000000.0
2007-06-05 12:43:00,114.89,114.9,114.875,114.895,76900000.0
2007-06-05 12:44:00,114.895,114.9,114.875,114.875,100800000.0
2007-06-05 12:45:00,114.87,114.875,114.845,114.865,61800000.0
2007-06-05 12:46:00,114.855,114.865,114.835,114.845,130800000.0
2007-06-05 12:47:00,114.85,114.86,114.845,114.855,72000000.0
2007-06-05 12:48:00,114.86,114.875,114.855,114.87,136800000.0
2007-06-05 12:49:00,114.865,114.865,114.84,114.85,51800000.0
2007-06-05 12:50:00,114.855,114.87,114.83,114.83,142000000.0
2007-06-05 12:51:00,114.84,114.84,114.835,114.835,14400000.0
2007-06-05 12:52:00,114.83,114.845,114.83,114.845,28800000.0
2007-06-05 12:53:00,114.83,114.83,114.83,114.83,9000000.0
2007-06-05 12:54:00,114.84,114.87,114.84,114.87,76400000.0
2007-06-05 12:55:00,114.855,114.855,114.83,114.84,395500000.0
2007-06-05 12:56:00,114.83,114.85,114.825,114.84,36700000.0
2007-06-05 12:57:00,114.83,114.84,114.81,114.82,171500000.0
2007-06-05 12:58:00,114.81,114.84,114.8,114.82,411900003.0
2007-06-05 12:59:00,114.82,114.83,114.82,114.83,207099997.0
2007-06-05 13:00:00,114.84,114.84,114.81,114.81,185300001.0
2007-06-05 13:01:00,114.81,114.82,114.8,114.8,226799995.0
2007-06-05 13:02:00,114.8,114.82,114.8,114.82,190100003.0
2007-06-05 13:03:00,114.81,114.84,114.81,114.82,103100001.0
2007-06-05 13:04:00,114.83,114.85,114.82,114.84,223700000.0
2007-06-05 13:05:00,114.85,114.89,114.845,114.86,296400001.0
2007-06-05 13:06:00,114.86,114.92,114.835,114.87,770200008.0
2007-06-05 13:07:00,114.87,114.91,114.86,114.91,497600002.0
2007-06-05 13:08:00,114.91,114.93,114.9,114.92,241000001.0
2007-06-05 13:09:00,114.905,114.91,114.905,114.91,21500000.0
2007-06-05 13:10:00,114.91,114.91,114.89,114.9,392399994.0
2007-06-05 13:11:00,114.91,114.91,114.87,114.88,519700007.0
2007-06-05 13:12:00,114.875,114.885,114.86,114.865,136800000.0
2007-06-05 13:13:00,114.87,114.89,114.87,114.89,207200002.0
2007-06-05 13:14:00,114.88,114.88,114.87,114.88,166200000.0
2007-06-05 13:15:00,114.88,114.88,114.87,114.88,102200000.0
2007-06-05 13:16:00,114.87,114.88,114.87,114.87,30200000.0
2007-06-05 13:17:00,114.86,114.88,114.84,114.87,233000000.0
2007-06-05 13:18:00,114.87,114.88,114.84,114.85,385500006.0
2007-06-05 13:19:00,114.84,114.86,114.84,114.86,229899998.0
2007-06-05 13:20:00,114.86,114.87,114.84,114.86,193400002.0
2007-06-05 13:21:00,114.86,114.86,114.845,114.86,390199994.0
2007-06-05 13:22:00,114.86,114.86,114.81,114.81,297800008.0
2007-06-05 13:23:00,114.815,114.84,114.815,114.83,35099999.0
2007-06-05 13:24:00,114.84,114.84,114.82,114.83,111599999.0
2007-06-05 13:25:00,114.83,114.83,114.805,114.805,47300000.0
2007-06-05 13:26:00,114.825,114.83,114.82,114.83,41400000.0
2007-06-05 13:27:00,114.83,114.83,114.78,114.78,330400000.0
2007-06-05 13:28:00,114.79,114.79,114.78,114.79,97900000.0
2007-06-05 13:29:00,114.79,114.8,114.79,114.79,108899998.0
2007-06-05 13:30:00,114.8,114.81,114.78,114.8,400300003.0
2007-06-05 13:31:00,114.8,114.82,114.78,114.82,470399994.0
2007-06-05 13:32:00,114.825,114.83,114.81,114.81,235400000.0
2007-06-05 13:33:00,114.82,114.83,114.815,114.83,59600000.0
2007-06-05 13:34:00,114.83,114.83,114.82,114.82,27200000.0
2007-06-05 13:35:00,114.82,114.83,114.81,114.81,174299999.0
2007-06-05 13:36:00,114.81,114.81,114.81,114.81,16700000.0
2007-06-05 13:37:00,114.82,114.83,114.81,114.83,13600000.0
2007-06-05 13:38:00,114.825,114.83,114.82,114.825,40800000.0
2007-06-05 13:39:00,114.82,114.85,114.82,114.82,79799999.0
2007-06-05 13:40:00,114.84,114.85,114.81,114.81,190899999.0
2007-06-05 13:41:00,114.825,114.85,114.815,114.85,72300000.0
2007-06-05 13:42:00,114.82,114.84,114.81,114.82,118300002.0
2007-06-05 13:43:00,114.83,114.84,114.79,114.83,254500000.0
2007-06-05 13:44:00,114.83,114.83,114.83,114.83,6400000.0
2007-06-05 13:45:00,114.83,114.83,114.82,114.82,35000000.0
2007-06-05 13:46:00,114.83,114.84,114.79,114.84,144600002.0
2007-06-05 13:47:00,114.84,114.87,114.82,114.86,257200000.0
2007-06-05 13:48:00,114.855,114.87,114.83,114.87,78900000.0
2007-06-05 13:49:00,114.87,114.87,114.815,114.85,30000000.0
2007-06-05 13:50:00,114.865,114.88,114.855,114.855,53600000.0
2007-06-05 13:51:00,114.88,114.88,114.84,114.84,24000000.0
2007-06-05 13:52:00,114.84,114.9,114.84,114.885,73600000.0
2007-06-05 13:53:00,114.91,114.91,114.86,114.9,89300000.0
2007-06-05 13:54:00,114.9,114.91,114.83,114.87,159900000.0
2007-06-05 13:55:00,114.865,114.87,114.85,114.86,105600000.0
2007-06-05 13:56:00,114.85,114.855,114.82,114.82,217600000.0
2007-06-05 13:57:00,114.84,114.84,114.82,114.84,177600000.0
2007-06-05 13:58:00,114.83,114.84,114.815,114.83,150500000.0
2007-06-05 13:59:00,114.83,114.835,114.81,114.81,191500000.0
2007-06-05 14:00:00,114.81,114.85,114.795,114.84,224000000.0
2007-06-05 14:01:00,114.85,114.85,114.81,114.82,290500000.0
2007-06-05 14:02:00,114.82,114.84,114.795,114.82,234900000.0
2007-06-05 14:03:00,114.805,114.82,114.785,114.81,269400000.0
2007-06-05 14:04:00,114.805,114.945,114.775,114.945,138900000.0
2007-06-05 14:05:00,114.94,114.945,114.87,114.89,409600000.0
2007-06-05 14:06:00,114.88,114.9,114.83,114.85,324000000.0
2007-06-05 14:07:00,114.83,114.88,114.81,114.88,241300000.0
2007-06-05 14:08:00,114.87,114.95,114.87,114.93,339000000.0
2007-06-05 14:09:00,114.94,114.94,114.88,114.92,244800000.0
2007-06-05 14:10:00,114.92,114.93,114.895,114.92,271200000.0
2007-06-05 14:11:00,114.93,114.96,114.89,114.955,184000000.0
2007-06-05 14:12:00,114.96,114.99,114.945,114.98,284600000.0
2007-06-05 14:13:00,114.97,114.98,114.95,114.95,312800000.0
2007-06-05 14:14:00,114.95,114.96,114.87,114.93,100800000.0
2007-06-05 14:15:00,114.93,114.95,114.915,114.92,269299999.0
2007-06-05 14:16:00,114.92,114.93,114.87,114.92,763600005.0
2007-06-05 14:17:00,114.92,114.97,114.87,114.94,603500004.0
2007-06-05 14:18:00,114.95,114.95,114.87,114.88,632799998.0
2007-06-05 14:19:00,114.87,114.88,114.81,114.83,834999991.0
2007-06-05 14:20:00,114.835,114.86,114.81,114.855,683399995.0
2007-06-05 14:21:00,114.855,114.88,114.81,114.845,708600005.0
2007-06-05 14:22:00,114.86,114.88,114.83,114.83,691100004.0
2007-06-05 14:23:00,114.84,114.84,114.77,114.78,625299994.0
2007-06-05 14:24:00,114.79,114.805,114.77,114.79,358099997.0
2007-06-05 14:25:00,114.78,114.79,114.77,114.78,376600002.0
2007-06-05 14:26:00,114.78,114.795,114.77,114.795,242900001.0
2007-06-05 14:27:00,114.79,114.8,114.73,114.78,1057500004.0
2007-06-05 14:28:00,114.79,114.82,114.78,114.79,634600004.0
2007-06-05 14:29:00,114.79,114.8,114.75,114.76,628799999.0
2007-06-05 14:30:00,114.76,114.76,114.725,114.755,747099992.0
2007-06-05 14:31:00,114.76,114.76,114.725,114.735,610399994.0
2007-06-05 14:32:00,114.74,114.74,114.67,114.68,440099992.0
2007-06-05 14:33:00,114.68,114.68,114.62,114.63,1073199980.0
2007-06-05 14:34:00,114.63,114.63,114.55,114.59,687199996.0
2007-06-05 14:35:00,114.59,114.6,114.55,114.575,923700004.0
2007-06-05 14:36:00,114.57,114.63,114.56,114.62,747800001.0
2007-06-05 14:37:00,114.62,114.63,114.59,114.6,388000003.0
2007-06-05 14:38:00,114.6,114.63,114.6,114.62,314900003.0
2007-06-05 14:39:00,114.61,114.66,114.6,114.65,300300007.0
2007-06-05 14:40:00,114.64,114.65,114.61,114.62,464599999.0
2007-06-05 14:41:00,114.62,114.63,114.59,114.61,603699998.0
2007-06-05 14:42:00,114.6,114.61,114.57,114.59,342600000.0
2007-06-05 14:43:00,114.59,114.59,114.55,114.59,651800004.0
2007-06-05 14:44:00,114.6,114.6,114.575,114.59,287399999.0
2007-06-05 14:45:00,114.59,114.6,114.55,114.55,293899997.0
2007-06-05 14:46:00,114.55,114.57,114.49,114.51,666200000.0
2007-06-05 14:47:00,114.515,114.53,114.5,114.51,550099999.0
2007-06-05 14:48:00,114.51,114.52,114.5,114.51,306900001.0
2007-06-05 14:49:00,114.51,114.53,114.495,114.51,323100006.0
2007-06-05 14:50:00,114.51,114.51,114.47,114.5,576199999.0
2007-06-05 14:51:00,114.5,114.55,114.485,114.53,567100006.0
2007-06-05 14:52:00,114.53,114.53,114.47,114.51,679300006.0
2007-06-05 14:53:00,114.51,114.54,114.49,114.52,365300003.0
2007-06-05 14:54:00,114.52,114.53,114.48,114.51,288500003.0
2007-06-05 14:55:00,114.51,114.52,114.5,114.51,122700000.0
2007-06-05 14:56:00,114.5,114.52,114.5,114.51,115000001.0
2007-06-05 14:57:00,114.51,114.53,114.5,114.505,404699992.0
2007-06-05 14:58:00,114.505,114.53,114.505,114.53,306400005.0
2007-06-05 14:59:00,114.53,114.55,114.5,114.52,246400002.0
2007-06-05 15:00:00,114.52,114.56,114.49,114.55,602200003.0
2007-06-05 15:01:00,114.55,114.57,114.55,114.56,152700001.0
2007-06-05 15:02:00,114.57,114.57,114.525,114.54,303200001.0
2007-06-05 15:03:00,114.54,114.56,114.53,114.56,281100001.0
2007-06-05 15:04:00,114.56,114.56,114.52,114.52,212900005.0
2007-06-05 15:05:00,114.53,114.56,114.52,114.55,302299997.0
2007-06-05 15:06:00,114.56,114.56,114.54,114.56,142300000.0
2007-06-05 15:07:00,114.56,114.57,114.54,114.55,218400000.0
2007-06-05 15:08:00,114.55,114.56,114.53,114.53,80799999.0
2007-06-05 15:09:00,114.53,114.54,114.49,114.49,333399998.0
2007-06-05 15:10:00,114.49,114.49,114.43,114.46,383000003.0
2007-06-05 15:11:00,114.46,114.47,114.41,114.44,345300004.0
2007-06-05 15:12:00,114.44,114.46,114.42,114.45,509100007.0
2007-06-05 15:13:00,114.45,114.48,114.4,114.41,613700009.0
2007-06-05 15:14:00,114.43,114.46,114.37,114.38,494900003.0
2007-06-05 15:15:00,114.38,114.46,114.38,114.44,595900004.0
2007-06-05 15:16:00,114.44,114.45,114.41,114.42,676199996.0
2007-06-05 15:17:00,114.42,114.47,114.39,114.46,671800002.0
2007-06-05 15:18:00,114.46,114.49,114.46,114.49,350899998.0
2007-06-05 15:19:00,114.49,114.51,114.475,114.5,401300005.0
2007-06-05 15:20:00,114.5,114.51,114.49,114.51,142700003.0
2007-06-05 15:21:00,114.51,114.54,114.49,114.5,383999998.0
2007-06-05 15:22:00,114.5,114.55,114.48,114.53,535900005.0
2007-06-05 15:23:00,114.53,114.54,114.485,114.53,298400003.0
2007-06-05 15:24:00,114.53,114.55,114.52,114.53,313000008.0
2007-06-05 15:25:00,114.53,114.55,114.51,114.52,352600005.0
2007-06-05 15:26:00,114.52,114.59,114.52,114.58,292800006.0
2007-06-05 15:27:00,114.58,114.6,114.565,114.58,275400011.0
2007-06-05 15:28:00,114.58,114.6,114.55,114.59,385500003.0
2007-06-05 15:29:00,114.56,114.61,114.56,114.575,247299998.0
2007-06-05 15:30:00,114.575,114.61,114.57,114.59,241900000.0
2007-06-05 15:31:00,114.6,114.6,114.57,114.57,434599999.0
2007-06-05 15:32:00,114.58,114.59,114.56,114.57,257099998.0
2007-06-05 15:33:00,114.56,114.58,114.55,114.55,209400002.0
2007-06-05 15:34:00,114.55,114.6,114.52,114.6,338400004.0
2007-06-05 15:35:00,114.6,114.6,114.56,114.56,133100002.0
2007-06-05 15:36:00,114.56,114.56,114.52,114.54,275200000.0
2007-06-05 15:37:00,114.54,114.55,114.52,114.54,244599998.0
2007-06-05 15:38:00,114.54,114.56,114.535,114.56,123200001.0
2007-06-05 15:39:00,114.54,114.58,114.54,114.58,352700004.0
2007-06-05 15:40:00,114.565,114.6,114.56,114.59,292200002.0
2007-06-05 15:41:00,114.59,114.63,114.59,114.62,479699999.0
2007-06-05 15:42:00,114.62,114.64,114.61,114.61,232400002.0
2007-06-05 15:43:00,114.6,114.65,114.6,114.64,418500007.0
2007-06-05 15:44:00,114.64,114.64,114.605,114.63,185599999.0
2007-06-05 15:45:00,114.63,114.63,114.585,114.6,291599996.0
2007-06-05 15:46:00,114.59,114.6,114.565,114.6,130000002.0
2007-06-05 15:47:00,114.59,114.6,114.52,114.56,453400004.0
2007-06-05 15:48:00,114.56,114.58,114.56,114.58,151200002.0
2007-06-05 15:49:00,114.58,114.58,114.55,114.56,188900001.0
2007-06-05 15:50:00,114.57,114.57,114.535,114.57,319500006.0
2007-06-05 15:51:00,114.56,114.58,114.54,114.55,319000009.0
2007-06-05 15:52:00,114.55,114.55,114.49,114.51,474200009.0
2007-06-05 15:53:00,114.51,114.54,114.5,114.51,486700012.0
2007-06-05 15:54:00,114.5,114.51,114.455,114.46,223700000.0
2007-06-05 15:55:00,114.465,114.465,114.41,114.43,183100000.0
2007-06-05 15:56:00,114.435,114.49,114.435,114.47,249900000.0
2007-06-05 15:57:00,114.47,114.485,114.405,114.465,194400000.0
2007-06-05 15:58:00,114.47,114.485,114.465,114.48,122400000.0
2007-06-05 15:59:00,114.47,114.49,114.47,114.47,81000000.0
2007-06-05 16:00:00,114.445,114.53,114.445,114.49,136800000.0
2007-06-05 16:01:00,114.485,114.56,114.475,114.545,201600000.0
2007-06-05 16:02:00,114.54,114.545,114.46,114.47,252000000.0
2007-06-05 16:03:00,114.465,114.465,114.415,114.45,239800000.0
2007-06-05 16:04:00,114.445,114.475,114.42,114.45,178900000.0
2007-06-05 16:05:00,114.455,114.52,114.44,114.515,217800000.0
2007-06-05 16:06:00,114.51,114.55,114.49,114.525,253100000.0
2007-06-05 16:07:00,114.53,114.575,114.525,114.555,170800000.0
2007-06-05 16:08:00,114.56,114.57,114.515,114.55,199100000.0
2007-06-05 16:09:00,114.545,114.575,114.53,114.575,172800000.0
2007-06-05 16:10:00,114.56,114.585,114.525,114.56,261700000.0
2007-06-05 16:11:00,114.565,114.575,114.55,114.565,180000000.0
2007-06-05 16:12:00,114.57,114.57,114.515,114.555,193200000.0
2007-06-05 16:13:00,114.575,114.665,114.545,114.64,169100000.0
2007-06-05 16:14:00,114.63,114.675,114.615,114.63,261600000.0
2007-06-05 16:15:00,114.645,114.695,114.64,114.66,264600000.0
2007-06-05 16:16:00,114.68,114.68,114.585,114.585,254500000.0
2007-06-05 16:17:00,114.605,114.625,114.605,114.62,249400000.0
2007-06-05 16:18:00,114.6,114.635,114.59,114.6,206900000.0
2007-06-05 16:19:00,114.6,114.62,114.59,114.605,201600000.0
2007-06-05 16:20:00,114.61,114.63,114.575,114.575,217900000.0
2007-06-05 16:21:00,114.58,114.605,114.56,114.57,173400000.0
2007-06-05 16:22:00,114.565,114.605,114.565,114.595,183600000.0
2007-06-05 16:23:00,114.6,114.6,114.535,114.56,231300000.0
2007-06-05 16:24:00,114.555,114.57,114.525,114.55,216000000.0
2007-06-05 16:25:00,114.545,114.55,114.505,114.505,214000000.0
2007-06-05 16:26:00,114.51,114.57,114.51,114.57,162400000.0
2007-06-05 16:27:00,114.56,114.585,114.545,114.585,147700000.0
2007-06-05 16:28:00,114.575,114.635,114.57,114.625,153000000.0
2007-06-05 16:29:00,114.625,114.645,114.625,114.645,187200000.0
2007-06-05 16:30:00,114.645,114.67,114.64,114.655,139800000.0
2007-06-05 16:31:00,114.66,114.7,114.66,114.685,187200000.0
2007-06-05 16:32:00,114.675,114.765,114.675,114.75,260100000.0
2007-06-05 16:33:00,114.745,114.775,114.74,114.775,267400000.0
2007-06-05 16:34:00,114.755,114.79,114.73,114.745,200800000.0
2007-06-05 16:35:00,114.75,114.765,114.74,114.745,165600000.0
2007-06-05 16:36:00,114.75,114.76,114.735,114.755,102600000.0
2007-06-05 16:37:00,114.75,114.77,114.725,114.74,180000000.0
2007-06-05 16:38:00,114.73,114.78,114.73,114.765,172800000.0
2007-06-05 16:39:00,114.77,114.77,114.735,114.745,230400000.0
2007-06-05 16:40:00,114.735,114.745,114.725,114.725,201600000.0
2007-06-05 16:41:00,114.725,114.725,114.695,114.695,190100000.0
2007-06-05 16:42:00,114.705,114.705,114.675,114.7,101100000.0
2007-06-05 16:43:00,114.69,114.71,114.67,114.675,135700000.0
2007-06-05 16:44:00,114.68,114.7,114.655,114.68,192500000.0
2007-06-05 16:45:00,114.685,114.705,114.685,114.705,32400000.0
2007-06-05 16:46:00,114.735,114.77,114.73,114.74,281900004.0
2007-06-05 16:47:00,114.76,114.77,114.73,114.73,155600001.0
2007-06-05 16:48:00,114.73,114.73,114.67,114.7,260400003.0
2007-06-05 16:49:00,114.7,114.71,114.68,114.7,262700002.0
2007-06-05 16:50:00,114.71,114.72,114.63,114.655,730900002.0
2007-06-05 16:51:00,114.66,114.67,114.65,114.65,229800005.0
2007-06-05 16:52:00,114.65,114.67,114.63,114.655,702899999.0
2007-06-05 16:53:00,114.655,114.66,114.63,114.655,357400002.0
2007-06-05 16:54:00,114.66,114.67,114.63,114.66,287399999.0
2007-06-05 16:55:00,114.66,114.68,114.63,114.67,370899996.0
2007-06-05 16:56:00,114.67,114.7,114.65,114.67,290900002.0
2007-06-05 16:57:00,114.69,114.7,114.67,114.68,332199997.0
2007-06-05 16:58:00,114.68,114.69,114.65,114.69,163199999.0
2007-06-05 16:59:00,114.685,114.69,114.65,114.67,683499997.0
2007-06-05 17:00:00,114.665,114.67,114.62,114.63,538600002.0
2007-06-05 17:01:00,114.63,114.67,114.63,114.655,366300000.0
2007-06-05 17:02:00,114.655,114.685,114.63,114.685,237600002.0
2007-06-05 17:03:00,114.685,114.69,114.65,114.69,521600005.0
2007-06-05 17:04:00,114.69,114.69,114.65,114.68,252300000.0
2007-06-05 17:05:00,114.69,114.7,114.675,114.675,144200004.0
2007-06-05 17:06:00,114.68,114.69,114.67,114.67,55100000.0
2007-06-05 17:07:00,114.67,114.7,114.64,114.69,259100004.0
2007-06-05 17:08:00,114.68,114.69,114.66,114.68,266400006.0
2007-06-05 17:09:00,114.68,114.7,114.67,114.7,184000004.0
2007-06-05 17:10:00,114.7,114.71,114.69,114.71,35100001.0
2007-06-05 17:11:00,114.695,114.73,114.69,114.71,170900001.0
2007-06-05 17:12:00,114.71,114.74,114.69,114.74,266600004.0
2007-06-05 17:13:00,114.74,114.75,114.72,114.75,175600001.0
2007-06-05 17:14:00,114.75,114.75,114.63,114.72,481100012.0
2007-06-05 17:15:00,114.725,114.74,114.63,114.63,365400002.0
2007-06-05 17:16:00,114.73,114.745,114.7,114.715,379300001.0
2007-06-05 17:17:00,114.715,114.73,114.7,114.7,217300002.0
2007-06-05 17:18:00,114.71,114.73,114.7,114.73,300800004.0
2007-06-05 17:19:00,114.725,114.73,114.7,114.73,87900001.0
2007-06-05 17:20:00,114.73,114.73,114.72,114.72,64800000.0
2007-06-05 17:21:00,114.73,114.74,114.7,114.705,171400000.0
2007-06-05 17:22:00,114.705,114.73,114.7,114.72,490099995.0
2007-06-05 17:23:00,114.71,114.72,114.7,114.7,75100001.0
2007-06-05 17:24:00,114.7,114.7,114.68,114.69,61799998.0
2007-06-05 17:25:00,114.69,114.69,114.67,114.68,195100002.0
2007-06-05 17:26:00,114.67,114.67,114.66,114.67,87499999.0
2007-06-05 17:27:00,114.67,114.7,114.67,114.7,80400001.0
2007-06-05 17:28:00,114.69,114.71,114.68,114.71,279199999.0
2007-06-05 17:29:00,114.7,114.72,114.69,114.7,193900004.0
2007-06-05 17:30:00,114.7,114.72,114.68,114.68,440599998.0
2007-06-05 17:31:00,114.68,114.7,114.67,114.68,213299995.0
2007-06-05 17:32:00,114.675,114.69,114.67,114.68,308799992.0
2007-06-05 17:33:00,114.68,114.7,114.68,114.7,233500000.0
2007-06-05 17:34:00,114.7,114.71,114.7,114.71,289600007.0
2007-06-05 17:35:00,114.7,114.71,114.685,114.685,94800003.0
2007-06-05 17:36:00,114.7,114.71,114.685,114.7,106700000.0
2007-06-05 17:37:00,114.7,114.72,114.7,114.72,222399997.0
2007-06-05 17:38:00,114.72,114.73,114.705,114.71,329200001.0
2007-06-05 17:39:00,114.71,114.72,114.7,114.705,184199998.0
2007-06-05 17:40:00,114.71,114.72,114.71,114.72,113400000.0
2007-06-05 17:41:00,114.715,114.715,114.595,114.705,280699993.0
2007-06-05 17:42:00,114.705,114.71,114.62,114.695,158499996.0
2007-06-05 17:43:00,114.7,114.7,114.6,114.69,249999996.0
2007-06-05 17:44:00,114.69,114.71,114.69,114.71,134100003.0
2007-06-05 17:45:00,114.71,114.72,114.67,114.7,144000000.0
2007-06-05 17:46:00,114.7,114.7,114.67,114.68,287500008.0
2007-06-05 17:47:00,114.68,114.68,114.61,114.62,354700002.0
2007-06-05 17:48:00,114.63,114.63,114.565,114.565,508900006.0
2007-06-05 17:49:00,114.58,114.63,114.57,114.63,198600001.0
2007-06-05 17:50:00,114.63,114.63,114.6,114.61,206900003.0
2007-06-05 17:51:00,114.6,114.62,114.6,114.61,115800001.0
2007-06-05 17:52:00,114.62,114.62,114.6,114.6,226000000.0
2007-06-05 17:53:00,114.6,114.62,114.6,114.61,198500002.0
2007-06-05 17:54:00,114.6,114.61,114.57,114.6,474800001.0
2007-06-05 17:55:00,114.61,114.62,114.59,114.62,245500003.0
2007-06-05 17:56:00,114.62,114.63,114.62,114.63,55600002.0
2007-06-05 17:57:00,114.63,114.63,114.59,114.6,283000000.0
2007-06-05 17:58:00,114.6,114.62,114.59,114.62,210200000.0
2007-06-05 17:59:00,114.61,114.61,114.54,114.56,396900009.0
2007-06-05 18:00:00,114.56,114.57,114.53,114.55,304500004.0
2007-06-05 18:01:00,114.535,114.55,114.51,114.53,325900002.0
2007-06-05 18:02:00,114.52,114.53,114.49,114.52,264000002.0
2007-06-05 18:03:00,114.515,114.52,114.485,114.51,470400001.0
2007-06-05 18:04:00,114.5,114.51,114.475,114.49,277799998.0
2007-06-05 18:05:00,114.49,114.52,114.47,114.5,310199998.0
2007-06-05 18:06:00,114.51,114.52,114.5,114.5,298300008.0
2007-06-05 18:07:00,114.5,114.51,114.485,114.5,173199997.0
2007-06-05 18:08:00,114.49,114.5,114.47,114.49,332900006.0
2007-06-05 18:09:00,114.5,114.5,114.48,114.48,29000000.0
2007-06-05 18:10:00,114.48,114.48,114.42,114.42,227799996.0
2007-06-05 18:11:00,114.42,114.43,114.385,114.41,299099997.0
2007-06-05 18:12:00,114.41,114.42,114.39,114.405,340000003.0
2007-06-05 18:13:00,114.42,114.42,114.4,114.4,44000000.0
2007-06-05 18:14:00,114.405,114.42,114.39,114.39,142199998.0
2007-06-05 18:15:00,114.38,114.4,114.3,114.39,308199994.0
2007-06-05 18:16:00,114.39,114.4,114.38,114.39,232500003.0
2007-06-05 18:17:00,114.39,114.41,114.39,114.4,139799999.0
2007-06-05 18:18:00,114.4,114.41,114.4,114.41,221900008.0
2007-06-05 18:19:00,114.4,114.405,114.38,114.39,86100000.0
2007-06-05 18:20:00,114.39,114.42,114.38,114.4,429400002.0
2007-06-05 18:21:00,114.4,114.41,114.36,114.37,476700000.0
2007-06-05 18:22:00,114.365,114.39,114.365,114.39,178500002.0
2007-06-05 18:23:00,114.39,114.39,114.37,114.37,212000001.0
2007-06-05 18:24:00,114.36,114.38,114.36,114.37,170900000.0
2007-06-05 18:25:00,114.39,114.39,114.35,114.37,237600003.0
2007-06-05 18:26:00,114.37,114.37,114.35,114.36,96199999.0
2007-06-05 18:27:00,114.36,114.36,114.34,114.35,273400000.0
2007-06-05 18:28:00,114.36,114.37,114.29,114.29,293599998.0
2007-06-05 18:29:00,114.29,114.3,114.27,114.27,536000008.0
2007-06-05 18:30:00,114.275,114.33,114.27,114.33,329600004.0
2007-06-05 18:31:00,114.34,114.34,114.32,114.33,51700000.0
2007-06-05 18:32:00,114.33,114.35,114.33,114.33,209700001.0
2007-06-05 18:33:00,114.34,114.34,114.31,114.32,326699996.0
2007-06-05 18:34:00,114.32,114.38,114.31,114.365,414500000.0
2007-06-05 18:35:00,114.37,114.39,114.31,114.32,434599993.0
2007-06-05 18:36:00,114.33,114.34,114.325,114.34,157900005.0
2007-06-05 18:37:00,114.34,114.37,114.34,114.36,353700001.0
2007-06-05 18:38:00,114.36,114.36,114.33,114.35,416800000.0
2007-06-05 18:39:00,114.34,114.35,114.34,114.35,183199997.0
2007-06-05 18:40:00,114.345,114.36,114.29,114.29,885699990.0
2007-06-05 18:41:00,114.3,114.305,114.27,114.3,480500008.0
2007-06-05 18:42:00,114.31,114.32,114.275,114.28,452000005.0
2007-06-05 18:43:00,114.28,114.295,114.26,114.295,406000003.0
2007-06-05 18:44:00,114.28,114.3,114.28,114.29,244100002.0
2007-06-05 18:45:00,114.285,114.3,114.28,114.3,93299997.0
2007-06-05 18:46:00,114.3,114.3,114.27,114.28,127799999.0
2007-06-05 18:47:00,114.28,114.285,114.26,114.26,149199999.0
2007-06-05 18:48:00,114.265,114.27,114.22,114.25,533600009.0
2007-06-05 18:49:00,114.25,114.26,114.24,114.26,177999999.0
2007-06-05 18:50:00,114.245,114.25,114.24,114.24,69900000.0
2007-06-05 18:51:00,114.26,114.26,114.25,114.26,186299999.0
2007-06-05 18:52:00,114.265,114.27,114.25,114.26,257200004.0
2007-06-05 18:53:00,114.26,114.27,114.255,114.27,290400002.0
2007-06-05 18:54:00,114.27,114.27,114.25,114.25,431700004.0
2007-06-05 18:55:00,114.25,114.26,114.24,114.24,157899998.0
2007-06-05 18:56:00,114.25,114.27,114.24,114.26,391400003.0
2007-06-05 18:57:00,114.26,114.29,114.26,114.28,378800002.0
2007-06-05 18:58:00,114.28,114.31,114.28,114.29,444000000.0
2007-06-05 18:59:00,114.3,114.3,114.26,114.275,645000008.0
2007-06-05 19:00:00,114.275,114.28,114.27,114.28,176400002.0
2007-06-05 19:01:00,114.28,114.3,114.26,114.26,344100003.0
2007-06-05 19:02:00,114.27,114.27,114.255,114.255,174399996.0
2007-06-05 19:03:00,114.26,114.26,114.23,114.235,177199999.0
2007-06-05 19:04:00,114.24,114.25,114.23,114.24,411400002.0
2007-06-05 19:05:00,114.24,114.25,114.2,114.205,439200012.0
2007-06-05 19:06:00,114.21,114.22,114.16,114.17,571700008.0
2007-06-05 19:07:00,114.165,114.19,114.16,114.19,78399998.0
2007-06-05 19:08:00,114.19,114.23,114.19,114.22,178799999.0
2007-06-05 19:09:00,114.21,114.26,114.21,114.26,202900001.0
2007-06-05 19:10:00,114.26,114.29,114.26,114.29,217400000.0
2007-06-05 19:11:00,114.29,114.32,114.29,114.31,531199998.0
2007-06-05 19:12:00,114.31,114.31,114.28,114.28,271699993.0
2007-06-05 19:13:00,114.28,114.28,114.26,114.27,286300001.0
2007-06-05 19:14:00,114.265,114.27,114.23,114.24,808500011.0
2007-06-05 19:15:00,114.23,114.24,114.215,114.23,688000003.0
2007-06-05 19:16:00,114.24,114.24,114.18,114.18,357900004.0
2007-06-05 19:17:00,114.18,114.185,114.11,114.135,877099993.0
2007-06-05 19:18:00,114.135,114.15,114.13,114.14,309700005.0
2007-06-05 19:19:00,114.14,114.16,114.13,114.15,117400000.0
2007-06-05 19:20:00,114.15,114.16,114.135,114.14,94200001.0
2007-06-05 19:21:00,114.13,114.14,114.1,114.11,257899998.0
2007-06-05 19:22:00,114.11,114.12,114.03,114.05,220200004.0
2007-06-05 19:23:00,114.05,114.09,114.05,114.08,207900000.0
2007-06-05 19:24:00,114.08,114.1,114.06,114.08,274000000.0
2007-06-05 19:25:00,114.08,114.09,114.05,114.05,125000001.0
2007-06-05 19:26:00,114.05,114.08,114.05,114.07,218700001.0
2007-06-05 19:27:00,114.07,114.1,114.065,114.075,219100001.0
2007-06-05 19:28:00,114.08,114.08,114.04,114.04,189700002.0
2007-06-05 19:29:00,114.04,114.09,114.01,114.09,552800001.0
2007-06-05 19:30:00,114.09,114.12,114.07,114.1,369200000.0
2007-06-05 19:31:00,114.1,114.11,114.065,114.08,270700000.0
2007-06-05 19:32:00,114.08,114.09,114.08,114.09,21600000.0
2007-06-05 19:33:00,114.08,114.1,114.08,114.08,177700000.0
2007-06-05 19:34:00,114.09,114.09,114.01,114.08,460100000.0
2007-06-05 19:35:00,114.08,114.12,114.07,114.12,416200001.0
2007-06-05 19:36:00,114.12,114.14,114.1,114.11,181800000.0
2007-06-05 19:37:00,114.11,114.12,114.08,114.12,238300000.0
2007-06-05 19:38:00,114.12,114.12,114.1,114.1,114200000.0
2007-06-05 19:39:00,114.11,114.13,114.11,114.13,195400001.0
2007-06-05 19:40:00,114.13,114.14,114.12,114.12,276300000.0
2007-06-05 19:41:00,114.11,114.12,114.1,114.11,86400000.0
2007-06-05 19:42:00,114.11,114.11,114.1,114.1,184000000.0
2007-06-05 19:43:00,114.11,114.12,114.09,114.11,174700000.0
2007-06-05 19:44:00,114.09,114.1,114.075,114.075,114200000.0
2007-06-05 19:45:00,114.08,114.09,114.01,114.08,162200000.0
2007-06-05 19:46:00,114.08,114.08,114.08,114.08,153400000.0
2007-06-05 19:47:00,114.085,114.09,114.085,114.09,38100000.0
2007-06-05 19:48:00,114.09,114.09,114.06,114.08,213900000.0
2007-06-05 19:49:00,114.08,114.08,114.08,114.08,21600000.0
2007-06-05 19:50:00,114.08,114.12,114.08,114.12,146300000.0
2007-06-05 19:51:00,114.11,114.12,114.09,114.105,192200000.0
2007-06-05 19:52:00,114.11,114.11,114.08,114.1,131500000.0
2007-06-05 19:53:00,114.085,114.1,114.08,114.09,209000003.0
2007-06-05 19:54:00,114.09,114.11,114.08,114.11,226600005.0
2007-06-05 19:55:00,114.1,114.11,114.08,114.1,356500007.0
2007-06-05 19:56:00,114.105,114.13,114.09,114.105,153200002.0
2007-06-05 19:57:00,114.11,114.14,114.1,114.14,113200001.0
2007-06-05 19:58:00,114.14,114.14,114.12,114.13,90400001.0
2007-06-05 19:59:00,114.13,114.14,114.12,114.125,91300002.0
2007-06-05 20:00:00,114.13,114.16,114.12,114.16,355200001.0
2007-06-05 20:01:00,114.16,114.16,114.16,114.16,112600001.0
2007-06-05 20:02:00,114.16,114.17,114.16,114.16,224200007.0
2007-06-05 20:03:00,114.17,114.17,114.15,114.16,320500007.0
2007-06-05 20:04:00,114.175,114.21,114.17,114.2,202500000.0
2007-06-05 20:05:00,114.2,114.2,114.19,114.19,101800003.0
2007-06-05 20:06:00,114.2,114.2,114.17,114.17,95200000.0
2007-06-05 20:07:00,114.17,114.175,114.15,114.17,242900001.0
2007-06-05 20:08:00,114.165,114.19,114.16,114.19,148599998.0
2007-06-05 20:09:00,114.18,114.19,114.15,114.17,77500000.0
2007-06-05 20:10:00,114.17,114.19,114.15,114.19,50300000.0
2007-06-05 20:11:00,114.19,114.19,114.175,114.19,18400000.0
2007-06-05 20:12:00,114.19,114.2,114.18,114.2,46200001.0
2007-06-05 20:13:00,114.19,114.2,114.18,114.19,38300000.0
2007-06-05 20:14:00,114.175,114.19,114.175,114.19,17600000.0
2007-06-05 20:15:00,114.18,114.18,114.16,114.18,82300000.0
2007-06-05 20:16:00,114.18,114.19,114.17,114.175,131100000.0
2007-06-05 20:17:00,114.19,114.19,114.17,114.19,51000000.0
2007-06-05 20:18:00,114.18,114.19,114.17,114.19,80100000.0
2007-06-05 20:19:00,114.19,114.19,114.16,114.17,418900000.0
2007-06-05 20:20:00,114.17,114.17,114.16,114.17,155100001.0
2007-06-05 20:21:00,114.17,114.19,114.16,114.19,134300000.0
2007-06-05 20:22:00,114.18,114.19,114.18,114.18,105200000.0
2007-06-05 20:23:00,114.18,114.19,114.16,114.16,256500005.0
2007-06-05 20:24:00,114.18,114.19,114.18,114.19,116600000.0
2007-06-05 20:25:00,114.19,114.22,114.19,114.2,280600002.0
2007-06-05 20:26:00,114.2,114.21,114.19,114.21,167099999.0
2007-06-05 20:27:00,114.22,114.24,114.21,114.23,90800000.0
2007-06-05 20:28:00,114.22,114.23,114.215,114.23,52000000.0
2007-06-05 20:29:00,114.215,114.23,114.21,114.21,259700001.0
2007-06-05 20:30:00,114.21,114.22,114.21,114.21,98900000.0
2007-06-05 20:31:00,114.21,114.22,114.21,114.21,67300001.0
2007-06-05 20:32:00,114.21,114.22,114.21,114.22,31700000.0
2007-06-05 20:33:00,114.22,114.25,114.21,114.23,194800000.0
2007-06-05 20:34:00,114.23,114.24,114.23,114.23,22300000.0
2007-06-05 20:35:00,114.24,114.24,114.22,114.22,20700000.0
2007-06-05 20:36:00,114.23,114.23,114.23,114.23,1600000.0
2007-06-05 20:37:00,114.23,114.23,114.23,114.23,19000000.0
2007-06-05 20:38:00,114.23,114.23,114.21,114.22,201300000.0
2007-06-05 20:39:00,114.23,114.24,114.23,114.24,85100000.0
2007-06-05 20:40:00,114.24,114.24,114.22,114.22,31800000.0
2007-06-05 20:41:00,114.21,114.23,114.2,114.22,155399997.0
2007-06-05 20:42:00,114.22,114.23,114.215,114.23,91600000.0
2007-06-05 20:43:00,114.23,114.23,114.23,114.23,58600000.0
2007-06-05 20:44:00,114.21,114.22,114.2,114.22,128400002.0
2007-06-05 20:45:00,114.205,114.22,114.2,114.22,205200006.0
2007-06-05 20:46:00,114.22,114.22,114.21,114.22,58500000.0
2007-06-05 20:47:00,114.23,114.24,114.22,114.22,224100001.0
2007-06-05 20:48:00,114.24,114.26,114.21,114.24,258999999.0
2007-06-05 20:49:00,114.25,114.25,114.24,114.24,123600001.0
2007-06-05 20:50:00,114.235,114.25,114.23,114.23,111599999.0
2007-06-05 20:51:00,114.25,114.27,114.25,114.255,100800000.0
2007-06-05 20:52:00,114.26,114.27,114.25,114.27,76300001.0
2007-06-05 20:53:00,114.27,114.27,114.26,114.26,19900001.0
2007-06-05 20:54:00,114.26,114.28,114.26,114.27,71400001.0
2007-06-05 20:55:00,114.26,114.28,114.26,114.26,85100001.0
2007-06-05 20:56:00,114.27,114.27,114.245,114.245,55800001.0
2007-06-05 20:57:00,114.25,114.26,114.25,114.26,163000004.0
2007-06-05 20:58:00,114.26,114.26,114.23,114.23,61800000.0
2007-06-05 20:59:00,114.25,114.26,114.23,114.25,361300000.0
2007-06-05 21:00:00,114.235,114.25,114.22,114.22,100300002.0
2007-06-05 21:01:00,114.225,114.23,114.22,114.22,119500004.0
2007-06-05 21:02:00,114.23,114.24,114.17,114.24,69300001.0
2007-06-05 21:03:00,114.225,114.25,114.22,114.24,168199999.0
2007-06-05 21:04:00,114.24,114.24,114.22,114.24,72500001.0
2007-06-05 21:05:00,114.225,114.24,114.22,114.24,32700001.0
2007-06-05 21:06:00,114.225,114.24,114.22,114.24,55800002.0
2007-06-05 21:07:00,114.225,114.23,114.22,114.23,27100001.0
2007-06-05 21:08:00,114.23,114.25,114.22,114.24,134800002.0
2007-06-05 21:09:00,114.25,114.25,114.23,114.23,39700000.0
2007-06-05 21:10:00,114.23,114.24,114.23,114.24,25400000.0
2007-06-05 21:11:00,114.24,114.25,114.24,114.25,39600000.0
2007-06-05 21:12:00,114.25,114.26,114.24,114.26,66900002.0
2007-06-05 21:13:00,114.26,114.28,114.25,114.28,172200004.0
2007-06-05 21:14:00,114.27,114.31,114.26,114.3,333100002.0
2007-06-05 21:15:00,114.3,114.3,114.275,114.29,26400000.0
2007-06-05 21:16:00,114.275,114.3,114.275,114.3,13600000.0
2007-06-05 21:17:00,114.285,114.3,114.275,114.275,22400000.0
2007-06-05 21:18:00,114.28,114.28,114.28,114.28,1600000.0
2007-06-05 21:19:00,114.28,114.29,114.28,114.28,20800000.0
2007-06-05 21:20:00,114.27,114.27,114.26,114.26,14300000.0
2007-06-05 21:21:00,114.26,114.26,114.25,114.25,24700000.0
2007-06-05 21:22:00,114.26,114.26,114.24,114.26,58100001.0
2007-06-05 21:23:00,114.25,114.26,114.25,114.26,127899998.0
2007-06-05 21:24:00,114.25,114.28,114.25,114.28,148599999.0
2007-06-05 21:25:00,114.28,114.29,114.27,114.28,31000000.0
2007-06-05 21:26:00,114.28,114.28,114.25,114.26,151500001.0
2007-06-05 21:27:00,114.26,114.26,114.25,114.26,54700001.0
2007-06-05 21:28:00,114.26,114.26,114.24,114.24,62799999.0
2007-06-05 21:29:00,114.24,114.245,114.23,114.23,132199996.0
2007-06-05 21:30:00,114.24,114.25,114.24,114.24,130100000.0
2007-06-05 21:31:00,114.25,114.25,114.24,114.24,6400000.0
2007-06-05 21:32:00,114.24,114.26,114.23,114.24,81099999.0
2007-06-05 21:33:00,114.245,114.26,114.24,114.24,93200004.0
2007-06-05 21:34:00,114.26,114.26,114.23,114.235,63000002.0
2007-06-05 21:35:00,114.235,114.25,114.22,114.25,114100001.0
2007-06-05 21:36:00,114.25,114.25,114.23,114.25,37500001.0
2007-06-05 21:37:00,114.24,114.25,114.22,114.23,70900002.0
2007-06-05 21:38:00,114.23,114.24,114.22,114.22,70000001.0
2007-06-05 21:39:00,114.24,114.24,114.21,114.22,75700000.0
2007-06-05 21:40:00,114.21,114.23,114.2,114.2,136800003.0
2007-06-05 21:41:00,114.21,114.23,114.21,114.23,40300000.0
2007-06-05 21:42:00,114.23,114.24,114.225,114.23,51000000.0
2007-06-05 21:43:00,114.23,114.24,114.2,114.2,266299999.0
2007-06-05 21:44:00,114.2,114.21,114.2,114.21,56599998.0
2007-06-05 21:45:00,114.21,114.21,114.2,114.2,63500000.0
2007-06-05 21:46:00,114.21,114.22,114.19,114.2,203400002.0
2007-06-05 21:47:00,114.21,114.21,114.19,114.19,56200000.0
2007-06-05 21:49:00,114.18,114.19,114.18,114.19,68500002.0
2007-06-05 21:50:00,114.18,114.19,114.16,114.18,149000000.0
2007-06-05 21:51:00,114.18,114.19,114.17,114.19,72400000.0
2007-06-05 21:52:00,114.19,114.19,114.17,114.17,47800000.0
2007-06-05 21:53:00,114.18,114.18,114.16,114.16,62000000.0
2007-06-05 21:54:00,114.18,114.19,114.16,114.16,114000000.0
2007-06-05 21:55:00,114.15,114.19,114.15,114.16,199800005.0
2007-06-05 21:56:00,114.17,114.17,114.16,114.17,90500002.0
2007-06-05 21:57:00,114.15,114.17,114.15,114.17,42800000.0
2007-06-05 21:58:00,114.16,114.16,114.15,114.16,72900000.0
2007-06-05 21:59:00,114.16,114.16,114.14,114.16,110300003.0
2007-06-05 22:00:00,114.145,114.18,114.14,114.18,216300004.0
2007-06-05 22:01:00,114.18,114.22,114.175,114.22,109700001.0
2007-06-05 22:02:00,114.22,114.22,114.2,114.21,81000000.0
2007-06-05 22:03:00,114.22,114.23,114.21,114.22,65100000.0
2007-06-05 22:04:00,114.22,114.24,114.215,114.23,132300000.0
2007-06-05 22:05:00,114.23,114.23,114.23,114.23,4800000.0
2007-06-05 22:06:00,114.23,114.23,114.2,114.205,48600000.0
2007-06-05 22:07:00,114.2,114.23,114.2,114.21,101000000.0
2007-06-05 22:08:00,114.23,114.23,114.2,114.23,131600000.0
2007-06-05 22:09:00,114.24,114.24,114.19,114.19,74000000.0
2007-06-05 22:10:00,114.2,114.22,114.19,114.205,79700000.0
2007-06-05 22:11:00,114.21,114.22,114.165,114.165,141000000.0
2007-06-05 22:12:00,114.19,114.19,114.165,114.18,88100000.0
2007-06-05 22:13:00,114.185,114.2,114.16,114.19,112000000.0
2007-06-05 22:14:00,114.19,114.19,114.18,114.19,37100000.0
2007-06-05 22:15:00,114.19,114.2,114.18,114.2,142799999.0
2007-06-05 22:16:00,114.185,114.21,114.18,114.19,143900000.0
2007-06-05 22:17:00,114.2,114.2,114.16,114.18,153800000.0
2007-06-05 22:18:00,114.18,114.19,114.17,114.175,54700000.0
2007-06-05 22:19:00,114.2,114.2,114.17,114.18,93300000.0
2007-06-05 22:20:00,114.19,114.2,114.18,114.19,23200000.0
2007-06-05 22:21:00,114.19,114.19,114.18,114.185,61600001.0
2007-06-05 22:22:00,114.19,114.19,114.19,114.19,8000000.0
2007-06-05 22:23:00,114.19,114.2,114.18,114.19,189000000.0
2007-06-05 22:24:00,114.21,114.24,114.21,114.24,41000000.0
2007-06-05 22:25:00,114.24,114.24,114.22,114.23,58000000.0
2007-06-05 22:26:00,114.23,114.23,114.2,114.21,49700000.0
2007-06-05 22:27:00,114.21,114.21,114.19,114.21,24700000.0
2007-06-05 22:28:00,114.21,114.21,114.21,114.21,3200000.0
2007-06-05 22:29:00,114.21,114.21,114.19,114.2,123500000.0
2007-06-05 22:30:00,114.2,114.21,114.2,114.2,13300000.0
2007-06-05 22:31:00,114.23,114.23,114.23,114.23,1600000.0
2007-06-05 22:32:00,114.22,114.22,114.22,114.22,1600000.0
2007-06-05 22:33:00,114.24,114.24,114.23,114.23,4800000.0
2007-06-05 22:34:00,114.23,114.24,114.21,114.24,13500000.0
2007-06-05 22:35:00,114.23,114.23,114.23,114.23,19400000.0
2007-06-05 22:36:00,114.23,114.23,114.225,114.225,26100000.0
2007-06-05 22:38:00,114.23,114.24,114.185,114.235,151600000.0
2007-06-05 22:39:00,114.25,114.26,114.225,114.225,50900000.0
2007-06-05 22:40:00,114.25,114.26,114.22,114.24,131500000.0
2007-06-05 22:41:00,114.24,114.24,114.17,114.18,111400000.0
2007-06-05 22:42:00,114.18,114.19,114.165,114.165,109300000.0
2007-06-05 22:43:00,114.16,114.19,114.16,114.18,110800000.0
2007-06-05 22:44:00,114.17,114.18,114.16,114.175,125300000.0
2007-06-05 22:45:00,114.18,114.2,114.155,114.17,130800000.0
2007-06-05 22:46:00,114.17,114.18,114.11,114.13,234200000.0
2007-06-05 22:47:00,114.13,114.13,114.085,114.085,148500000.0
2007-06-05 22:48:00,114.08,114.1,114.065,114.08,236500000.0
2007-06-05 22:49:00,114.08,114.1,114.07,114.08,300000000.0
2007-06-05 22:50:00,114.09,114.11,114.08,114.1,110100000.0
2007-06-05 22:51:00,114.09,114.12,114.08,114.1,309600004.0
2007-06-05 22:52:00,114.1,114.12,114.1,114.12,28800001.0
2007-06-05 22:53:00,114.12,114.12,114.1,114.1,68700000.0
2007-06-05 22:54:00,114.12,114.14,114.1,114.14,126400000.0
2007-06-05 22:55:00,114.125,114.14,114.12,114.14,34300000.0
2007-06-05 22:56:00,114.14,114.14,114.14,114.14,8000000.0
2007-06-05 22:57:00,114.14,114.16,114.14,114.15,38900000.0
2007-06-05 22:58:00,114.15,114.15,114.135,114.14,10400000.0
2007-06-05 22:59:00,114.15,114.15,114.12,114.12,42300000.0
2007-06-05 23:00:00,114.12,114.13,114.12,114.13,4600000.0
2007-06-05 23:01:00,114.14,114.14,114.13,114.13,19500000.0
2007-06-05 23:02:00,114.13,114.15,114.1,114.15,22800000.0
2007-06-05 23:03:00,114.14,114.15,114.14,114.14,13000000.0
2007-06-05 23:04:00,114.15,114.15,114.15,114.15,3900000.0
2007-06-05 23:05:00,114.16,114.16,114.12,114.135,39200000.0
2007-06-05 23:06:00,114.16,114.16,114.14,114.14,24200000.0
2007-06-05 23:07:00,114.14,114.14,114.12,114.12,3200000.0
2007-06-05 23:08:00,114.12,114.16,114.11,114.13,28400000.0
2007-06-05 23:09:00,114.12,114.15,114.11,114.11,30300000.0
2007-06-05 23:10:00,114.13,114.13,114.11,114.11,17100000.0
2007-06-05 23:11:00,114.11,114.11,114.1,114.1,6200000.0
2007-06-05 23:12:00,114.13,114.13,114.12,114.12,6200000.0
2007-06-05 23:13:00,114.13,114.13,114.11,114.11,6200000.0
2007-06-05 23:14:00,114.1,114.11,114.09,114.09,79300000.0
2007-06-05 23:15:00,114.09,114.1,114.08,114.09,58800000.0
2007-06-05 23:17:00,114.09,114.09,114.09,114.09,3900000.0
2007-06-05 23:18:00,114.09,114.12,114.07,114.12,137500001.0
2007-06-05 23:19:00,114.09,114.12,114.09,114.095,106700000.0
2007-06-05 23:20:00,114.1,114.1,114.1,114.1,21400000.0
2007-06-05 23:21:00,114.1,114.1,114.085,114.085,40000000.0
2007-06-05 23:22:00,114.095,114.105,114.09,114.09,92500000.0
2007-06-05 23:23:00,114.11,114.11,114.1,114.1,99700000.0
2007-06-05 23:24:00,114.11,114.11,114.09,114.095,92800000.0
2007-06-05 23:25:00,114.1,114.125,114.095,114.095,141400000.0
2007-06-05 23:26:00,114.1,114.1,114.1,114.1,1600000.0
2007-06-05 23:27:00,114.1,114.11,114.1,114.11,16800000.0
2007-06-05 23:28:00,114.11,114.11,114.095,114.11,12700000.0
2007-06-05 23:29:00,114.11,114.11,114.07,114.07,227000000.0
2007-06-05 23:30:00,114.08,114.09,114.065,114.08,125600000.0
2007-06-05 23:31:00,114.08,114.08,114.065,114.08,26400000.0
2007-06-05 23:32:00,114.08,114.09,114.06,114.065,156899999.0
2007-06-05 23:33:00,114.07,114.11,114.065,114.085,208800001.0
2007-06-05 23:34:00,114.08,114.08,114.08,114.08,70800001.0
2007-06-05 23:35:00,114.08,114.085,114.06,114.08,98800000.0
2007-06-05 23:36:00,114.08,114.09,114.08,114.09,57200000.0
2007-06-05 23:37:00,114.09,114.1,114.09,114.095,40399999.0
2007-06-05 23:38:00,114.095,114.095,114.095,114.095,43200000.0
2007-06-05 23:39:00,114.09,114.1,114.085,114.1,57600002.0
2007-06-05 23:40:00,114.1,114.135,114.1,114.11,94000000.0
2007-06-05 23:41:00,114.1,114.12,114.1,114.12,55200000.0
2007-06-05 23:42:00,114.12,114.13,114.12,114.13,18400000.0
2007-06-05 23:43:00,114.12,114.15,114.085,114.12,69200000.0
2007-06-05 23:44:00,114.1,114.12,114.1,114.12,13200000.0
2007-06-05 23:45:00,114.12,114.12,114.12,114.12,1600000.0
2007-06-05 23:46:00,114.12,114.12,114.12,114.12,10300000.0
2007-06-05 23:47:00,114.1,114.12,114.1,114.12,17200000.0
2007-06-05 23:48:00,114.12,114.135,114.12,114.135,51200000.0
2007-06-05 23:49:00,114.15,114.155,114.085,114.12,153100000.0
2007-06-05 23:50:00,114.11,114.13,114.08,114.12,119899999.0
2007-06-05 23:51:00,114.12,114.13,114.075,114.13,68100000.0
2007-06-05 23:52:00,114.13,114.13,114.07,114.11,58800000.0
2007-06-05 23:53:00,114.11,114.115,114.07,114.085,76800000.0
2007-06-05 23:54:00,114.085,114.085,114.08,114.08,33700000.0
2007-06-05 23:55:00,114.08,114.08,114.06,114.07,169200000.0
2007-06-05 23:56:00,114.07,114.07,114.06,114.06,28800000.0
2007-06-05 23:57:00,114.055,114.07,114.055,114.07,16000000.0
2007-06-05 23:58:00,114.06,114.06,114.06,114.06,48000000.0
2007-06-05 23:59:00,114.07,114.07,114.07,114.07,48000000.0
2007-06-06 00:00:00,114.07,114.11,114.07,114.11,37700000.0
2007-06-06 00:01:00,114.1,114.1,114.1,114.1,20800000.0
2007-06-06 00:02:00,114.11,114.11,114.11,114.11,3200000.0
2007-06-06 00:03:00,114.12,114.12,114.12,114.12,8000000.0
2007-06-06 00:04:00,114.12,114.13,114.105,114.13,38400000.0
2007-06-06 00:05:00,114.125,114.14,114.125,114.14,49700000.0
2007-06-06 00:06:00,114.14,114.14,114.115,114.13,56800000.0
2007-06-06 00:07:00,114.13,114.14,114.125,114.13,29600000.0
2007-06-06 00:08:00,114.125,114.13,114.125,114.13,16800000.0
2007-06-06 00:09:00,114.13,114.14,114.12,114.12,73700000.0
2007-06-06 00:11:00,114.13,114.13,114.13,114.13,42800000.0
2007-06-06 00:12:00,114.14,114.14,114.115,114.13,48800000.0
2007-06-06 00:14:00,114.13,114.13,114.11,114.13,24100000.0
2007-06-06 00:15:00,114.13,114.14,114.13,114.14,54500000.0
2007-06-06 00:16:00,114.13,114.14,114.13,114.14,21400000.0
2007-06-06 00:17:00,114.14,114.14,114.1,114.12,206000003.0
2007-06-06 00:18:00,114.125,114.13,114.12,114.13,39100000.0
2007-06-06 00:19:00,114.13,114.14,114.12,114.14,90900000.0
2007-06-06 00:20:00,114.14,114.145,114.14,114.145,18300000.0
2007-06-06 00:21:00,114.145,114.16,114.14,114.155,75700000.0
2007-06-06 00:22:00,114.16,114.16,114.14,114.16,82900000.0
2007-06-06 00:23:00,114.15,114.17,114.14,114.155,72299999.0
2007-06-06 00:24:00,114.155,114.18,114.155,114.18,5800000.0
2007-06-06 00:25:00,114.17,114.18,114.17,114.17,16500000.0
2007-06-06 00:26:00,114.16,114.16,114.16,114.16,20000000.0
2007-06-06 00:27:00,114.17,114.17,114.17,114.17,34100001.0
2007-06-06 00:28:00,114.17,114.17,114.17,114.17,15000000.0
2007-06-06 00:29:00,114.17,114.17,114.145,114.17,89600003.0
2007-06-06 00:30:00,114.17,114.18,114.16,114.17,127100003.0
2007-06-06 00:31:00,114.175,114.175,114.16,114.17,177900001.0
2007-06-06 00:33:00,114.17,114.17,114.17,114.17,10400000.0
2007-06-06 00:34:00,114.18,114.18,114.16,114.16,51500000.0
2007-06-06 00:35:00,114.16,114.16,114.16,114.16,17600000.0
2007-06-06 00:36:00,114.16,114.16,114.15,114.15,79200000.0
2007-06-06 00:37:00,114.13,114.155,114.13,114.15,54900000.0
2007-06-06 00:38:00,114.13,114.145,114.13,114.14,74099999.0
2007-06-06 00:39:00,114.135,114.14,114.1,114.14,147900000.0
2007-06-06 00:40:00,114.14,114.15,114.12,114.15,40700000.0
2007-06-06 00:41:00,114.145,114.145,114.145,114.145,7200000.0
2007-06-06 00:42:00,114.15,114.17,114.15,114.155,85600000.0
2007-06-06 00:44:00,114.14,114.15,114.14,114.14,44600000.0
2007-06-06 00:45:00,114.13,114.155,114.13,114.15,75300000.0
2007-06-06 00:46:00,114.15,114.16,114.15,114.16,44300000.0
2007-06-06 00:47:00,114.16,114.16,114.16,114.16,8800000.0
2007-06-06 00:48:00,114.16,114.17,114.16,114.16,56800000.0
2007-06-06 00:49:00,114.16,114.16,114.15,114.15,87200000.0
2007-06-06 00:50:00,114.15,114.15,114.13,114.135,97300000.0
2007-06-06 00:51:00,114.14,114.165,114.13,114.16,104900000.0
2007-06-06 00:52:00,114.15,114.16,114.15,114.16,77500000.0
2007-06-06 00:53:00,114.16,114.16,114.16,114.16,109600000.0
2007-06-06 00:54:00,114.16,114.17,114.15,114.16,102200000.0
2007-06-06 00:55:00,114.16,114.17,114.155,114.17,31200000.0
2007-06-06 00:56:00,114.16,114.18,114.16,114.16,50200000.0
2007-06-06 00:57:00,114.16,114.17,114.16,114.16,66300000.0
2007-06-06 00:58:00,114.16,114.19,114.15,114.19,231000000.0
2007-06-06 00:59:00,114.19,114.195,114.18,114.195,168000001.0
2007-06-06 01:00:00,114.195,114.22,114.18,114.19,477800004.0
2007-06-06 01:01:00,114.2,114.225,114.18,114.215,208400000.0
2007-06-06 01:02:00,114.215,114.215,114.19,114.21,41600000.0
2007-06-06 01:03:00,114.19,114.22,114.18,114.21,45000000.0
2007-06-06 01:04:00,114.21,114.21,114.19,114.205,72000001.0
2007-06-06 01:05:00,114.2,114.2,114.18,114.18,58400000.0
2007-06-06 01:06:00,114.19,114.19,114.18,114.185,73600000.0
2007-06-06 01:07:00,114.17,114.195,114.17,114.19,137100000.0
2007-06-06 01:08:00,114.17,114.19,114.17,114.19,12600000.0
2007-06-06 01:09:00,114.19,114.2,114.18,114.19,104800000.0
2007-06-06 01:10:00,114.19,114.205,114.18,114.2,52900000.0
2007-06-06 01:11:00,114.2,114.2,114.185,114.19,103100000.0
2007-06-06 01:12:00,114.195,114.195,114.19,114.19,16000000.0
2007-06-06 01:13:00,114.19,114.195,114.18,114.195,79600001.0
2007-06-06 01:14:00,114.2,114.21,114.19,114.21,60100000.0
2007-06-06 01:15:00,114.22,114.22,114.2,114.21,39100000.0
2007-06-06 01:16:00,114.21,114.23,114.19,114.19,238100000.0
2007-06-06 01:17:00,114.19,114.19,114.18,114.18,53200001.0
2007-06-06 01:18:00,114.19,114.19,114.185,114.185,14400000.0
2007-06-06 01:19:00,114.185,114.23,114.18,114.2,208800001.0
2007-06-06 01:20:00,114.215,114.22,114.19,114.2,252800000.0
2007-06-06 01:21:00,114.22,114.23,114.19,114.205,159400000.0
2007-06-06 01:22:00,114.205,114.22,114.205,114.22,28000000.0
2007-06-06 01:23:00,114.21,114.21,114.21,114.21,19200000.0
2007-06-06 01:24:00,114.21,114.22,114.2,114.22,90200000.0
2007-06-06 01:25:00,114.22,114.23,114.205,114.22,38600000.0
2007-06-06 01:26:00,114.21,114.21,114.21,114.21,13600000.0
2007-06-06 01:27:00,114.21,114.22,114.2,114.2,28800000.0
2007-06-06 01:28:00,114.19,114.205,114.19,114.205,27100000.0
2007-06-06 01:29:00,114.205,114.23,114.205,114.23,37600000.0
2007-06-06 01:30:00,114.22,114.24,114.215,114.24,53500000.0
2007-06-06 01:31:00,114.24,114.24,114.24,114.24,4800000.0
2007-06-06 01:32:00,114.24,114.26,114.235,114.25,78800000.0
2007-06-06 01:33:00,114.24,114.26,114.24,114.26,26300000.0
2007-06-06 01:34:00,114.25,114.26,114.24,114.24,59800000.0
2007-06-06 01:35:00,114.25,114.26,114.24,114.25,74500000.0
2007-06-06 01:36:00,114.26,114.28,114.25,114.275,104300000.0
2007-06-06 01:37:00,114.28,114.3,114.265,114.28,118800000.0
2007-06-06 01:38:00,114.28,114.28,114.27,114.275,39100000.0
2007-06-06 01:39:00,114.27,114.295,114.27,114.295,78300000.0
2007-06-06 01:40:00,114.295,114.295,114.28,114.29,111599999.0
2007-06-06 01:41:00,114.29,114.29,114.285,114.29,122400000.0
2007-06-06 01:42:00,114.285,114.285,114.27,114.275,135100000.0
2007-06-06 01:43:00,114.275,114.28,114.27,114.27,247000000.0
2007-06-06 01:44:00,114.27,114.29,114.255,114.28,205200000.0
2007-06-06 01:45:00,114.3,114.31,114.28,114.28,110800000.0
2007-06-06 01:46:00,114.28,114.29,114.27,114.285,148699999.0
2007-06-06 01:47:00,114.29,114.29,114.27,114.28,103600000.0
2007-06-06 01:48:00,114.27,114.31,114.27,114.295,201400000.0
2007-06-06 01:49:00,114.3,114.31,114.27,114.27,126600001.0
2007-06-06 01:50:00,114.29,114.3,114.28,114.285,169499998.0
2007-06-06 01:51:00,114.285,114.285,114.28,114.28,16000000.0
2007-06-06 01:52:00,114.28,114.285,114.27,114.275,200499996.0
2007-06-06 01:53:00,114.275,114.275,114.27,114.27,21500000.0
2007-06-06 01:54:00,114.28,114.31,114.28,114.3,240400002.0
2007-06-06 01:55:00,114.31,114.31,114.295,114.31,29400000.0
2007-06-06 01:56:00,114.31,114.32,114.31,114.31,34400000.0
2007-06-06 01:57:00,114.32,114.33,114.3,114.3,158300000.0
2007-06-06 01:58:00,114.3,114.3,114.29,114.295,126900000.0
2007-06-06 01:59:00,114.3,114.31,114.3,114.31,40800000.0
2007-06-06 02:00:00,114.31,114.31,114.295,114.3,50400000.0
2007-06-06 02:01:00,114.295,114.3,114.29,114.3,47200000.0
2007-06-06 02:02:00,114.295,114.32,114.29,114.31,103600000.0
2007-06-06 02:03:00,114.31,114.32,114.31,114.31,40000000.0
2007-06-06 02:04:00,114.31,114.31,114.3,114.31,91200000.0
2007-06-06 02:05:00,114.31,114.31,114.29,114.3,141899999.0
2007-06-06 02:06:00,114.3,114.31,114.29,114.29,287800000.0
2007-06-06 02:07:00,114.29,114.3,114.28,114.29,213600000.0
2007-06-06 02:08:00,114.285,114.285,114.26,114.265,287800002.0
2007-06-06 02:09:00,114.27,114.285,114.265,114.28,314100000.0
2007-06-06 02:10:00,114.28,114.29,114.27,114.29,125700000.0
2007-06-06 02:11:00,114.29,114.29,114.29,114.29,35100000.0
2007-06-06 02:12:00,114.29,114.3,114.29,114.29,179200000.0
2007-06-06 02:13:00,114.28,114.3,114.28,114.3,144900001.0
2007-06-06 02:14:00,114.295,114.32,114.29,114.315,302100003.0
2007-06-06 02:15:00,114.32,114.33,114.31,114.32,142500000.0
2007-06-06 02:16:00,114.33,114.33,114.31,114.32,150700001.0
2007-06-06 02:17:00,114.32,114.35,114.32,114.33,185600000.0
2007-06-06 02:18:00,114.33,114.34,114.32,114.33,167000000.0
2007-06-06 02:19:00,114.33,114.34,114.33,114.33,198700000.0
2007-06-06 02:20:00,114.32,114.32,114.315,114.315,51500000.0
2007-06-06 02:21:00,114.31,114.32,114.3,114.31,98900001.0
2007-06-06 02:22:00,114.31,114.32,114.31,114.32,62899999.0
2007-06-06 02:23:00,114.32,114.32,114.3,114.3,154900000.0
2007-06-06 02:24:00,114.3,114.3,114.28,114.29,66300000.0
2007-06-06 02:25:00,114.28,114.3,114.27,114.27,134400001.0
2007-06-06 02:26:00,114.3,114.3,114.285,114.29,35600000.0
2007-06-06 02:27:00,114.29,114.3,114.28,114.3,114500002.0
2007-06-06 02:28:00,114.3,114.3,114.29,114.3,90800000.0
2007-06-06 02:29:00,114.3,114.3,114.29,114.3,142900000.0
2007-06-06 02:30:00,114.3,114.31,114.3,114.3,40600000.0
2007-06-06 02:31:00,114.3,114.33,114.3,114.32,130799999.0
2007-06-06 02:32:00,114.32,114.32,114.31,114.32,51500000.0
2007-06-06 02:33:00,114.31,114.31,114.31,114.31,10400000.0
2007-06-06 02:34:00,114.31,114.31,114.3,114.3,23800000.0
2007-06-06 02:35:00,114.31,114.31,114.31,114.31,3200000.0
2007-06-06 02:36:00,114.31,114.32,114.31,114.31,36000000.0
2007-06-06 02:37:00,114.31,114.33,114.31,114.31,67700000.0
2007-06-06 02:38:00,114.3,114.32,114.3,114.31,123700000.0
2007-06-06 02:39:00,114.32,114.32,114.31,114.31,173100007.0
2007-06-06 02:40:00,114.32,114.32,114.32,114.32,16500000.0
2007-06-06 02:41:00,114.32,114.33,114.315,114.325,74500000.0
2007-06-06 02:42:00,114.325,114.34,114.32,114.34,81600000.0
2007-06-06 02:43:00,114.33,114.35,114.33,114.34,55600000.0
2007-06-06 02:44:00,114.33,114.33,114.31,114.33,208400000.0
2007-06-06 02:45:00,114.33,114.34,114.315,114.33,181500000.0
2007-06-06 02:46:00,114.34,114.35,114.32,114.33,175500000.0
2007-06-06 02:47:00,114.32,114.33,114.32,114.32,52700000.0
2007-06-06 02:48:00,114.33,114.33,114.33,114.33,11900000.0
2007-06-06 02:49:00,114.34,114.35,114.33,114.33,110400001.0
2007-06-06 02:50:00,114.34,114.36,114.34,114.36,111600000.0
2007-06-06 02:51:00,114.36,114.36,114.345,114.35,206200000.0
2007-06-06 02:52:00,114.35,114.35,114.34,114.35,68100000.0
2007-06-06 02:53:00,114.34,114.36,114.34,114.35,20000000.0
2007-06-06 02:54:00,114.35,114.36,114.34,114.34,123800000.0
2007-06-06 02:55:00,114.335,114.36,114.31,114.33,435600006.0
2007-06-06 02:56:00,114.33,114.34,114.33,114.33,59800000.0
2007-06-06 02:57:00,114.33,114.34,114.33,114.34,12500000.0
2007-06-06 02:58:00,114.34,114.34,114.32,114.33,176500000.0
2007-06-06 02:59:00,114.31,114.33,114.31,114.325,123500001.0
2007-06-06 03:00:00,114.32,114.33,114.31,114.33,64300000.0
2007-06-06 03:01:00,114.33,114.33,114.32,114.32,191400001.0
2007-06-06 03:02:00,114.33,114.33,114.305,114.305,126400000.0
2007-06-06 03:03:00,114.32,114.35,114.32,114.32,159100002.0
2007-06-06 03:04:00,114.32,114.33,114.315,114.315,108200000.0
2007-06-06 03:05:00,114.315,114.325,114.31,114.325,176800002.0
2007-06-06 03:06:00,114.325,114.325,114.31,114.325,150800002.0
2007-06-06 03:07:00,114.31,114.325,114.31,114.325,45400001.0
2007-06-06 03:09:00,114.33,114.335,114.33,114.33,131399998.0
2007-06-06 03:10:00,114.33,114.33,114.315,114.33,152199996.0
2007-06-06 03:11:00,114.335,114.335,114.335,114.335,7200000.0
2007-06-06 03:12:00,114.34,114.34,114.34,114.34,15000000.0
2007-06-06 03:13:00,114.34,114.34,114.335,114.335,94100002.0
2007-06-06 03:14:00,114.34,114.34,114.33,114.34,186800002.0
2007-06-06 03:15:00,114.34,114.34,114.335,114.34,52200000.0
2007-06-06 03:16:00,114.34,114.34,114.33,114.33,49300000.0
2007-06-06 03:17:00,114.33,114.33,114.33,114.33,25400000.0
2007-06-06 03:18:00,114.34,114.34,114.33,114.33,58600000.0
2007-06-06 03:19:00,114.34,114.34,114.33,114.33,131200000.0
2007-06-06 03:20:00,114.33,114.33,114.33,114.33,109700000.0
2007-06-06 03:21:00,114.31,114.33,114.31,114.33,184100001.0
2007-06-06 03:22:00,114.33,114.33,114.315,114.315,48500000.0
2007-06-06 03:23:00,114.32,114.32,114.31,114.31,15200000.0
2007-06-06 03:24:00,114.31,114.31,114.31,114.31,13600000.0
2007-06-06 03:25:00,114.3,114.3,114.29,114.295,62900000.0
2007-06-06 03:26:00,114.3,114.3,114.29,114.29,251400000.0
2007-06-06 03:27:00,114.3,114.3,114.28,114.28,263800000.0
2007-06-06 03:28:00,114.29,114.3,114.28,114.3,128600001.0
2007-06-06 03:29:00,114.3,114.305,114.295,114.3,157300000.0
2007-06-06 03:30:00,114.3,114.305,114.28,114.3,245300000.0
2007-06-06 03:31:00,114.29,114.35,114.29,114.31,201100000.0
2007-06-06 03:32:00,114.34,114.345,114.3,114.3,278900000.0
2007-06-06 03:33:00,114.32,114.34,114.31,114.335,244300000.0
2007-06-06 03:34:00,114.34,114.34,114.32,114.34,215600001.0
2007-06-06 03:35:00,114.34,114.34,114.27,114.31,222300000.0
2007-06-06 03:36:00,114.3,114.31,114.265,114.295,318399998.0
2007-06-06 03:37:00,114.3,114.34,114.3,114.33,257100000.0
2007-06-06 03:38:00,114.33,114.35,114.31,114.32,197400000.0
2007-06-06 03:39:00,114.33,114.33,114.31,114.32,142300000.0
2007-06-06 03:40:00,114.315,114.33,114.29,114.33,40600000.0
2007-06-06 03:41:00,114.34,114.35,114.33,114.34,102900000.0
2007-06-06 03:42:00,114.35,114.36,114.335,114.35,73400000.0
2007-06-06 03:43:00,114.36,114.37,114.34,114.35,45400000.0
2007-06-06 03:44:00,114.35,114.36,114.345,114.345,90400000.0
2007-06-06 03:45:00,114.37,114.38,114.35,114.36,124400000.0
2007-06-06 03:46:00,114.36,114.37,114.31,114.35,220700001.0
2007-06-06 03:47:00,114.34,114.35,114.33,114.33,164800000.0
2007-06-06 03:48:00,114.33,114.34,114.32,114.33,107600000.0
2007-06-06 03:49:00,114.33,114.35,114.33,114.34,107900000.0
2007-06-06 03:50:00,114.35,114.35,114.32,114.33,172400000.0
2007-06-06 03:51:00,114.34,114.35,114.34,114.34,117300000.0
2007-06-06 03:52:00,114.335,114.35,114.335,114.35,52000000.0
2007-06-06 03:53:00,114.35,114.35,114.35,114.35,3200000.0
2007-06-06 03:54:00,114.35,114.36,114.335,114.345,111100000.0
2007-06-06 03:55:00,114.345,114.38,114.345,114.37,80200000.0
2007-06-06 03:56:00,114.37,114.37,114.335,114.335,188499999.0
2007-06-06 03:57:00,114.34,114.34,114.32,114.33,273400004.0
2007-06-06 03:58:00,114.33,114.34,114.325,114.34,27400000.0
2007-06-06 03:59:00,114.34,114.35,114.33,114.34,104699999.0
2007-06-06 04:00:00,114.34,114.34,114.33,114.34,87100000.0
2007-06-06 04:01:00,114.34,114.34,114.34,114.34,3200000.0
2007-06-06 04:02:00,114.335,114.335,114.305,114.305,124300000.0
2007-06-06 04:03:00,114.32,114.325,114.31,114.315,171200000.0
2007-06-06 04:04:00,114.31,114.34,114.31,114.34,247700000.0
2007-06-06 04:05:00,114.34,114.34,114.32,114.33,275900006.0
2007-06-06 04:06:00,114.325,114.33,114.32,114.32,113600000.0
2007-06-06 04:07:00,114.33,114.34,114.33,114.34,115700000.0
2007-06-06 04:08:00,114.34,114.35,114.34,114.34,43200000.0
2007-06-06 04:09:00,114.34,114.34,114.33,114.335,51100000.0
2007-06-06 04:10:00,114.34,114.34,114.34,114.34,22400000.0
2007-06-06 04:11:00,114.34,114.35,114.34,114.34,64000000.0
2007-06-06 04:12:00,114.34,114.35,114.33,114.34,68800000.0
2007-06-06 04:13:00,114.34,114.35,114.33,114.35,83700000.0
2007-06-06 04:14:00,114.34,114.36,114.34,114.345,73300000.0
2007-06-06 04:15:00,114.345,114.35,114.34,114.345,55900001.0
2007-06-06 04:16:00,114.345,114.35,114.34,114.345,50300000.0
2007-06-06 04:17:00,114.34,114.35,114.33,114.335,59800000.0
2007-06-06 04:18:00,114.335,114.35,114.33,114.33,34300001.0
2007-06-06 04:19:00,114.34,114.35,114.33,114.33,22300000.0
2007-06-06 04:20:00,114.33,114.34,114.33,114.33,90900000.0
2007-06-06 04:21:00,114.33,114.33,114.31,114.31,186900000.0
2007-06-06 04:22:00,114.3,114.31,114.29,114.3,99000000.0
2007-06-06 04:23:00,114.3,114.32,114.3,114.32,13500000.0
2007-06-06 04:24:00,114.31,114.31,114.31,114.31,10400000.0
2007-06-06 04:25:00,114.32,114.32,114.3,114.31,45300000.0
2007-06-06 04:26:00,114.3,114.32,114.3,114.32,43500000.0
2007-06-06 04:27:00,114.31,114.32,114.29,114.31,127600000.0
2007-06-06 04:28:00,114.31,114.31,114.29,114.29,57000000.0
2007-06-06 04:29:00,114.29,114.3,114.27,114.295,179900002.0
2007-06-06 04:30:00,114.29,114.3,114.29,114.3,73000000.0
2007-06-06 04:31:00,114.3,114.31,114.3,114.305,68000000.0
2007-06-06 04:32:00,114.31,114.31,114.27,114.28,102999999.0
2007-06-06 04:33:00,114.27,114.31,114.27,114.29,292800000.0
2007-06-06 04:34:00,114.29,114.29,114.26,114.26,174400000.0
2007-06-06 04:35:00,114.29,114.29,114.26,114.27,123200000.0
2007-06-06 04:36:00,114.27,114.27,114.24,114.25,159900000.0
2007-06-06 04:37:00,114.26,114.27,114.245,114.26,136700000.0
2007-06-06 04:38:00,114.27,114.28,114.24,114.28,201700000.0
2007-06-06 04:39:00,114.29,114.29,114.28,114.29,78100000.0
2007-06-06 04:40:00,114.28,114.29,114.27,114.29,50900000.0
2007-06-06 04:41:00,114.29,114.29,114.27,114.27,75200000.0
2007-06-06 04:42:00,114.27,114.28,114.25,114.25,104100000.0
2007-06-06 04:43:00,114.25,114.27,114.23,114.24,83900000.0
2007-06-06 04:44:00,114.23,114.25,114.22,114.22,73500000.0
2007-06-06 04:45:00,114.22,114.23,114.22,114.22,145300000.0
2007-06-06 04:46:00,114.25,114.28,114.235,114.25,161600000.0
2007-06-06 04:47:00,114.24,114.32,114.24,114.32,339100000.0
2007-06-06 04:48:00,114.31,114.4,114.31,114.39,214500000.0
2007-06-06 04:49:00,114.39,114.4,114.35,114.36,244900000.0
2007-06-06 04:50:00,114.35,114.41,114.35,114.41,208400000.0
2007-06-06 04:51:00,114.4,114.41,114.37,114.39,284000000.0
2007-06-06 04:52:00,114.4,114.4,114.38,114.39,107700000.0
2007-06-06 04:53:00,114.4,114.48,114.39,114.48,480300000.0
2007-06-06 04:54:00,114.49,114.545,114.49,114.54,793800000.0
2007-06-06 04:55:00,114.53,114.54,114.48,114.5,341399997.0
2007-06-06 04:56:00,114.5,114.54,114.5,114.53,259900000.0
2007-06-06 04:57:00,114.53,114.53,114.52,114.525,183800000.0
2007-06-06 04:58:00,114.52,114.53,114.52,114.53,178900000.0
2007-06-06 04:59:00,114.53,114.53,114.51,114.53,289600000.0
2007-06-06 05:00:00,114.525,114.55,114.52,114.54,222100000.0
2007-06-06 05:01:00,114.54,114.64,114.54,114.605,521300000.0
2007-06-06 05:02:00,114.61,114.64,114.61,114.62,251700000.0
2007-06-06 05:03:00,114.62,114.63,114.59,114.62,391800000.0
2007-06-06 05:04:00,114.62,114.62,114.55,114.55,272300000.0
2007-06-06 05:05:00,114.55,114.57,114.54,114.55,265300000.0
2007-06-06 05:06:00,114.55,114.56,114.51,114.51,183900000.0
2007-06-06 05:07:00,114.52,114.54,114.51,114.535,135400000.0
2007-06-06 05:08:00,114.54,114.54,114.53,114.53,38100000.0
2007-06-06 05:09:00,114.53,114.54,114.51,114.515,121500000.0
2007-06-06 05:10:00,114.515,114.55,114.515,114.54,117900000.0
2007-06-06 05:11:00,114.54,114.54,114.52,114.54,69800000.0
2007-06-06 05:12:00,114.54,114.54,114.52,114.52,149900000.0
2007-06-06 05:13:00,114.52,114.54,114.52,114.535,85300000.0
2007-06-06 05:14:00,114.54,114.54,114.54,114.54,33000000.0
2007-06-06 05:15:00,114.55,114.6,114.55,114.59,247900000.0
2007-06-06 05:16:00,114.59,114.59,114.58,114.59,112300000.0
2007-06-06 05:17:00,114.59,114.64,114.59,114.62,156600000.0
2007-06-06 05:18:00,114.62,114.62,114.61,114.61,81400000.0
2007-06-06 05:19:00,114.62,114.66,114.61,114.64,180200000.0
2007-06-06 05:20:00,114.64,114.65,114.61,114.63,149300000.0
2007-06-06 05:21:00,114.63,114.63,114.62,114.63,18400000.0
2007-06-06 05:22:00,114.625,114.625,114.605,114.62,87799999.0
2007-06-06 05:23:00,114.62,114.63,114.61,114.63,55200000.0
2007-06-06 05:24:00,114.63,114.63,114.58,114.61,71200000.0
2007-06-06 05:25:00,114.605,114.62,114.565,114.61,78300000.0
2007-06-06 05:26:00,114.61,114.61,114.6,114.61,53600000.0
2007-06-06 05:27:00,114.605,114.62,114.59,114.615,124300000.0
2007-06-06 05:28:00,114.62,114.62,114.61,114.61,32600000.0
2007-06-06 05:29:00,114.59,114.62,114.58,114.62,110900000.0
2007-06-06 05:30:00,114.615,114.63,114.59,114.6,65100000.0
2007-06-06 05:31:00,114.63,114.63,114.58,114.63,78700000.0
2007-06-06 05:32:00,114.62,114.64,114.59,114.62,132600000.0
2007-06-06 05:33:00,114.62,114.63,114.6,114.62,138700000.0
2007-06-06 05:34:00,114.63,114.63,114.62,114.63,64300000.0
2007-06-06 05:35:00,114.63,114.63,114.62,114.63,31900000.0
2007-06-06 05:36:00,114.63,114.63,114.62,114.63,33500000.0
2007-06-06 05:39:00,114.63,114.64,114.62,114.63,67000000.0
2007-06-06 05:40:00,114.63,114.64,114.62,114.64,130400000.0
2007-06-06 05:41:00,114.64,114.64,114.63,114.64,148700000.0
2007-06-06 05:42:00,114.64,114.64,114.63,114.63,110900000.0
2007-06-06 05:43:00,114.63,114.64,114.63,114.64,58000000.0
2007-06-06 05:44:00,114.64,114.65,114.64,114.65,55200000.0
2007-06-06 05:45:00,114.645,114.645,114.64,114.64,9200000.0
2007-06-06 05:46:00,114.64,114.64,114.64,114.64,64100000.0
2007-06-06 05:47:00,114.64,114.65,114.64,114.65,15600000.0
2007-06-06 05:49:00,114.65,114.65,114.625,114.625,64700000.0
2007-06-06 05:50:00,114.63,114.63,114.605,114.605,98400000.0
2007-06-06 05:51:00,114.62,114.62,114.62,114.62,4800000.0
2007-06-06 05:52:00,114.63,114.63,114.61,114.62,125000000.0
2007-06-06 05:53:00,114.61,114.62,114.59,114.6,115200000.0
2007-06-06 05:54:00,114.6,114.6,114.6,114.6,9600000.0
2007-06-06 05:55:00,114.6,114.6,114.6,114.6,99400000.0
2007-06-06 05:56:00,114.605,114.605,114.605,114.605,12000000.0
2007-06-06 05:57:00,114.605,114.605,114.6,114.605,27500000.0
2007-06-06 05:58:00,114.61,114.62,114.61,114.615,76800000.0
2007-06-06 05:59:00,114.62,114.62,114.62,114.62,80800000.0
2007-06-06 06:00:00,114.62,114.63,114.61,114.62,178200000.0
2007-06-06 06:01:00,114.63,114.63,114.62,114.63,35900000.0
2007-06-06 06:02:00,114.63,114.63,114.62,114.63,65600000.0
2007-06-06 06:03:00,114.63,114.63,114.63,114.63,3200000.0
2007-06-06 06:04:00,114.63,114.63,114.62,114.62,61100000.0
2007-06-06 06:05:00,114.62,114.63,114.62,114.63,53200000.0
2007-06-06 06:07:00,114.63,114.63,114.625,114.63,15200000.0
2007-06-06 06:08:00,114.625,114.63,114.62,114.62,30400000.0
2007-06-06 06:09:00,114.63,114.63,114.6,114.6,226000000.0
2007-06-06 06:10:00,114.62,114.62,114.605,114.61,128800000.0
2007-06-06 06:11:00,114.61,114.62,114.6,114.61,88800000.0
2007-06-06 06:12:00,114.62,114.62,114.58,114.6,213100000.0
2007-06-06 06:13:00,114.595,114.61,114.58,114.61,97000001.0
2007-06-06 06:14:00,114.61,114.61,114.61,114.61,112400000.0
2007-06-06 06:15:00,114.61,114.61,114.6,114.6,68200000.0
2007-06-06 06:16:00,114.61,114.61,114.59,114.595,89300000.0
2007-06-06 06:17:00,114.59,114.6,114.59,114.6,12400000.0
2007-06-06 06:18:00,114.6,114.61,114.58,114.59,143800000.0
2007-06-06 06:19:00,114.59,114.6,114.58,114.59,246500000.0
2007-06-06 06:20:00,114.59,114.6,114.59,114.6,92300000.0
2007-06-06 06:21:00,114.6,114.6,114.59,114.6,54600000.0
2007-06-06 06:22:00,114.6,114.63,114.6,114.625,153400000.0
2007-06-06 06:23:00,114.63,114.63,114.62,114.62,70900000.0
2007-06-06 06:24:00,114.62,114.63,114.61,114.62,184600000.0
2007-06-06 06:25:00,114.615,114.625,114.61,114.615,110200000.0
2007-06-06 06:26:00,114.615,114.62,114.615,114.62,90000000.0
2007-06-06 06:27:00,114.62,114.625,114.61,114.615,143500000.0
2007-06-06 06:28:00,114.615,114.62,114.6,114.61,142200000.0
2007-06-06 06:29:00,114.61,114.63,114.61,114.63,139200000.0
2007-06-06 06:30:00,114.63,114.63,114.62,114.63,86800000.0
2007-06-06 06:31:00,114.63,114.63,114.615,114.615,121900000.0
2007-06-06 06:32:00,114.615,114.62,114.605,114.605,123800000.0
2007-06-06 06:33:00,114.605,114.625,114.6,114.615,257300000.0
2007-06-06 06:34:00,114.615,114.62,114.615,114.62,81300000.0
2007-06-06 06:35:00,114.625,114.625,114.625,114.625,6000000.0
2007-06-06 06:37:00,114.62,114.625,114.62,114.625,29100000.0
2007-06-06 06:38:00,114.625,114.625,114.62,114.62,16800000.0
2007-06-06 06:39:00,114.62,114.63,114.6,114.63,31100000.0
2007-06-06 06:40:00,114.63,114.63,114.6,114.62,40600000.0
2007-06-06 06:41:00,114.61,114.61,114.58,114.6,50300000.0
2007-06-06 06:42:00,114.61,114.62,114.6,114.61,50800000.0
2007-06-06 06:43:00,114.61,114.61,114.58,114.61,33800000.0
2007-06-06 06:44:00,114.605,114.605,114.605,114.605,6000000.0
2007-06-06 06:45:00,114.605,114.61,114.57,114.58,85000000.0
2007-06-06 06:46:00,114.605,114.61,114.58,114.58,36600000.0
2007-06-06 06:47:00,114.61,114.61,114.58,114.61,18600000.0
2007-06-06 06:48:00,114.61,114.61,114.58,114.58,38700000.0
2007-06-06 06:49:00,114.58,114.61,114.58,114.61,53900000.0
2007-06-06 06:50:00,114.61,114.61,114.59,114.59,37100000.0
2007-06-06 06:51:00,114.62,114.62,114.59,114.61,15100000.0
2007-06-06 06:52:00,114.605,114.61,114.58,114.58,82000000.0
2007-06-06 06:53:00,114.58,114.61,114.58,114.61,31200000.0
2007-06-06 06:54:00,114.61,114.61,114.59,114.61,19000000.0
2007-06-06 06:55:00,114.61,114.61,114.6,114.605,24800000.0
2007-06-06 06:57:00,114.61,114.62,114.59,114.61,50900000.0
2007-06-06 06:58:00,114.61,114.62,114.61,114.61,34800000.0
2007-06-06 06:59:00,114.605,114.61,114.6,114.6,132800000.0
2007-06-06 07:00:00,114.6,114.62,114.6,114.61,36800000.0
2007-06-06 07:01:00,114.61,114.61,114.61,114.61,9600000.0
2007-06-06 07:02:00,114.61,114.61,114.58,114.6,146000000.0
2007-06-06 07:03:00,114.6,114.61,114.58,114.6,62800000.0
2007-06-06 07:04:00,114.59,114.6,114.59,114.6,54800000.0
2007-06-06 07:05:00,114.6,114.6,114.58,114.58,45400000.0
2007-06-06 07:06:00,114.59,114.59,114.58,114.58,32700000.0
2007-06-06 07:07:00,114.58,114.58,114.58,114.58,2300000.0
2007-06-06 07:08:00,114.575,114.575,114.55,114.55,100500000.0
2007-06-06 07:09:00,114.55,114.55,114.52,114.54,91200000.0
2007-06-06 07:10:00,114.54,114.54,114.5,114.53,103700000.0
2007-06-06 07:11:00,114.53,114.54,114.52,114.53,94000000.0
2007-06-06 07:12:00,114.53,114.54,114.52,114.52,89200000.0
2007-06-06 07:14:00,114.52,114.53,114.52,114.52,65300000.0
2007-06-06 07:15:00,114.52,114.52,114.52,114.52,4800000.0
2007-06-06 07:16:00,114.52,114.52,114.5,114.505,147000000.0
2007-06-06 07:17:00,114.505,114.515,114.49,114.51,113300000.0
2007-06-06 07:18:00,114.5,114.52,114.5,114.52,74800000.0
2007-06-06 07:19:00,114.52,114.52,114.52,114.52,12800000.0
2007-06-06 07:20:00,114.52,114.52,114.5,114.5,129600000.0
2007-06-06 07:21:00,114.51,114.53,114.51,114.52,54800000.0
2007-06-06 07:22:00,114.52,114.53,114.52,114.52,25100000.0
2007-06-06 07:23:00,114.52,114.53,114.52,114.53,86100000.0
2007-06-06 07:24:00,114.52,114.53,114.52,114.53,23600000.0
2007-06-06 07:25:00,114.53,114.54,114.53,114.53,141400000.0
2007-06-06 07:26:00,114.54,114.54,114.53,114.53,14400000.0
2007-06-06 07:27:00,114.53,114.53,114.53,114.53,3200000.0
2007-06-06 07:28:00,114.52,114.52,114.495,114.52,104299999.0
2007-06-06 07:29:00,114.52,114.52,114.51,114.52,37700000.0
2007-06-06 07:30:00,114.51,114.51,114.5,114.51,51100000.0
2007-06-06 07:32:00,114.505,114.52,114.5,114.5,189800000.0
2007-06-06 07:33:00,114.5,114.52,114.5,114.51,46300000.0
2007-06-06 07:34:00,114.51,114.52,114.505,114.51,20000000.0
2007-06-06 07:35:00,114.505,114.52,114.505,114.52,7600000.0
2007-06-06 07:36:00,114.53,114.53,114.52,114.52,17200000.0
2007-06-06 07:37:00,114.515,114.52,114.475,114.52,77900000.0
2007-06-06 07:38:00,114.51,114.51,114.51,114.51,10800000.0
2007-06-06 07:39:00,114.51,114.52,114.51,114.52,23200000.0
2007-06-06 07:40:00,114.52,114.53,114.52,114.53,20400000.0
2007-06-06 07:42:00,114.53,114.53,114.505,114.505,30800000.0
2007-06-06 07:43:00,114.505,114.51,114.49,114.51,158400000.0
2007-06-06 07:45:00,114.5,114.5,114.5,114.5,3200000.0
2007-06-06 07:46:00,114.49,114.51,114.49,114.51,66300000.0
2007-06-06 07:47:00,114.5,114.52,114.5,114.51,143500000.0
2007-06-06 07:48:00,114.51,114.52,114.51,114.51,58600000.0
2007-06-06 07:49:00,114.51,114.51,114.495,114.51,33900000.0
2007-06-06 07:50:00,114.51,114.51,114.485,114.49,53500000.0
2007-06-06 07:51:00,114.48,114.5,114.48,114.49,27900000.0
2007-06-06 07:52:00,114.49,114.51,114.48,114.5,182300000.0
2007-06-06 07:53:00,114.49,114.5,114.485,114.485,39500000.0
2007-06-06 07:54:00,114.485,114.5,114.48,114.48,65000000.0
2007-06-06 07:56:00,114.47,114.48,114.47,114.47,41000000.0
2007-06-06 07:57:00,114.47,114.48,114.47,114.48,15900000.0
2007-06-06 07:58:00,114.47,114.48,114.46,114.46,246200000.0
2007-06-06 07:59:00,114.465,114.48,114.46,114.47,189500000.0
2007-06-06 08:00:00,114.47,114.48,114.46,114.46,233400000.0
2007-06-06 08:01:00,114.46,114.46,114.425,114.425,188799998.0
2007-06-06 08:02:00,114.45,114.45,114.425,114.44,160299999.0
2007-06-06 08:03:00,114.45,114.48,114.445,114.48,285500000.0
2007-06-06 08:04:00,114.48,114.48,114.44,114.46,295300000.0
2007-06-06 08:05:00,114.46,114.475,114.45,114.45,152600000.0
2007-06-06 08:06:00,114.46,114.485,114.435,114.485,262899999.0
2007-06-06 08:07:00,114.48,114.51,114.47,114.49,262700000.0
2007-06-06 08:08:00,114.5,114.515,114.485,114.495,301299998.0
2007-06-06 08:09:00,114.495,114.51,114.49,114.495,249999998.0
2007-06-06 08:10:00,114.51,114.525,114.505,114.52,304499996.0
2007-06-06 08:11:00,114.52,114.525,114.5,114.5,276800000.0
2007-06-06 08:12:00,114.5,114.515,114.5,114.51,123700000.0
2007-06-06 08:13:00,114.51,114.51,114.5,114.505,117200000.0
2007-06-06 08:14:00,114.5,114.505,114.485,114.5,120399999.0
2007-06-06 08:15:00,114.5,114.51,114.49,114.51,179900000.0
2007-06-06 08:16:00,114.51,114.51,114.5,114.51,161200000.0
2007-06-06 08:17:00,114.51,114.52,114.51,114.52,161600000.0
2007-06-06 08:18:00,114.52,114.52,114.52,114.52,43600000.0
2007-06-06 08:19:00,114.52,114.52,114.52,114.52,99200000.0
2007-06-06 08:20:00,114.52,114.525,114.475,114.525,201400000.0
2007-06-06 08:21:00,114.52,114.53,114.5,114.515,257100000.0
2007-06-06 08:22:00,114.515,114.52,114.49,114.51,94100000.0
2007-06-06 08:23:00,114.51,114.515,114.51,114.515,116700000.0
2007-06-06 08:24:00,114.52,114.525,114.5,114.51,221300000.0
2007-06-06 08:25:00,114.52,114.52,114.5,114.515,89900000.0
2007-06-06 08:26:00,114.51,114.53,114.51,114.52,112900000.0
2007-06-06 08:27:00,114.52,114.53,114.5,114.51,217500000.0
2007-06-06 08:28:00,114.51,114.52,114.475,114.52,132600000.0
2007-06-06 08:29:00,114.52,114.52,114.49,114.515,87000000.0
2007-06-06 08:30:00,114.52,114.54,114.49,114.51,351000000.0
2007-06-06 08:31:00,114.535,114.56,114.51,114.56,265100000.0
2007-06-06 08:32:00,114.56,114.57,114.56,114.57,100100000.0
2007-06-06 08:33:00,114.57,114.57,114.54,114.555,69300000.0
2007-06-06 08:34:00,114.53,114.56,114.515,114.555,432000000.0
2007-06-06 08:35:00,114.56,114.57,114.54,114.565,287300000.0
2007-06-06 08:36:00,114.565,114.57,114.525,114.56,342000000.0
2007-06-06 08:37:00,114.56,114.56,114.53,114.53,181600000.0
2007-06-06 08:38:00,114.55,114.55,114.53,114.53,51700000.0
2007-06-06 08:39:00,114.555,114.56,114.53,114.56,167600000.0
2007-06-06 08:40:00,114.56,114.56,114.555,114.56,192300000.0
2007-06-06 08:41:00,114.56,114.56,114.54,114.54,129200000.0
2007-06-06 08:42:00,114.56,114.56,114.53,114.55,259600000.0
2007-06-06 08:43:00,114.55,114.57,114.55,114.57,200800000.0
2007-06-06 08:44:00,114.57,114.57,114.54,114.545,44200000.0
2007-06-06 08:45:00,114.54,114.56,114.52,114.55,270100000.0
2007-06-06 08:46:00,114.54,114.55,114.54,114.54,299300000.0
2007-06-06 08:47:00,114.55,114.55,114.54,114.55,249100000.0
2007-06-06 08:48:00,114.55,114.57,114.545,114.57,112200000.0
2007-06-06 08:49:00,114.555,114.57,114.54,114.545,245900000.0
2007-06-06 08:50:00,114.55,114.57,114.55,114.57,131900000.0
2007-06-06 08:51:00,114.57,114.58,114.57,114.57,244600000.0
2007-06-06 08:52:00,114.57,114.6,114.57,114.6,210100000.0
2007-06-06 08:53:00,114.6,114.6,114.59,114.6,227600000.0
2007-06-06 08:54:00,114.6,114.61,114.6,114.61,80600000.0
2007-06-06 08:55:00,114.61,114.61,114.59,114.59,252999999.0
2007-06-06 08:56:00,114.6,114.61,114.6,114.6,281699991.0
2007-06-06 08:57:00,114.6,114.61,114.595,114.595,90800000.0
2007-06-06 08:58:00,114.61,114.62,114.59,114.615,247399998.0
2007-06-06 08:59:00,114.61,114.62,114.57,114.59,574799998.0
2007-06-06 09:00:00,114.585,114.62,114.58,114.6,346100000.0
2007-06-06 09:01:00,114.6,114.61,114.58,114.59,265800000.0
2007-06-06 09:02:00,114.59,114.62,114.58,114.6,181200000.0
2007-06-06 09:03:00,114.6,114.61,114.58,114.59,299599997.0
2007-06-06 09:04:00,114.57,114.595,114.57,114.585,305899993.0
2007-06-06 09:05:00,114.59,114.61,114.57,114.59,565699997.0
2007-06-06 09:06:00,114.59,114.615,114.565,114.585,514599994.0
2007-06-06 09:07:00,114.58,114.6,114.575,114.6,405299995.0
2007-06-06 09:08:00,114.6,114.6,114.58,114.58,123999999.0
2007-06-06 09:09:00,114.58,114.585,114.565,114.58,105500000.0
2007-06-06 09:10:00,114.58,114.585,114.565,114.585,116800000.0
2007-06-06 09:11:00,114.59,114.59,114.585,114.585,125300000.0
2007-06-06 09:12:00,114.59,114.59,114.56,114.59,350999999.0
2007-06-06 09:13:00,114.6,114.62,114.595,114.62,361699997.0
2007-06-06 09:14:00,114.61,114.63,114.595,114.615,431999995.0
2007-06-06 09:15:00,114.6,114.61,114.6,114.605,37900000.0
2007-06-06 09:16:00,114.61,114.625,114.61,114.62,216100000.0
2007-06-06 09:17:00,114.62,114.625,114.605,114.61,338399999.0
2007-06-06 09:18:00,114.61,114.625,114.59,114.625,261800000.0
2007-06-06 09:19:00,114.625,114.64,114.6,114.615,176600000.0
2007-06-06 09:20:00,114.615,114.615,114.6,114.605,129800000.0
2007-06-06 09:21:00,114.62,114.62,114.6,114.6,278500006.0
2007-06-06 09:22:00,114.605,114.605,114.56,114.57,289000001.0
2007-06-06 09:23:00,114.57,114.57,114.54,114.56,155699995.0
2007-06-06 09:24:00,114.55,114.59,114.55,114.58,197300001.0
2007-06-06 09:25:00,114.58,114.595,114.55,114.58,313099996.0
2007-06-06 09:26:00,114.58,114.59,114.54,114.57,225299999.0
2007-06-06 09:27:00,114.58,114.59,114.58,114.585,204199996.0
2007-06-06 09:28:00,114.585,114.59,114.55,114.55,183900000.0
2007-06-06 09:29:00,114.55,114.58,114.55,114.575,417899997.0
2007-06-06 09:30:00,114.57,114.58,114.55,114.56,155599999.0
2007-06-06 09:31:00,114.56,114.565,114.54,114.54,578800001.0
2007-06-06 09:32:00,114.54,114.55,114.5,114.53,829899999.0
2007-06-06 09:33:00,114.54,114.55,114.53,114.54,296299997.0
2007-06-06 09:34:00,114.535,114.54,114.525,114.53,184500000.0
2007-06-06 09:35:00,114.53,114.53,114.51,114.52,258500000.0
2007-06-06 09:36:00,114.51,114.52,114.51,114.51,193900000.0
2007-06-06 09:37:00,114.51,114.51,114.49,114.5,126200000.0
2007-06-06 09:38:00,114.51,114.52,114.475,114.48,635999997.0
2007-06-06 09:39:00,114.48,114.49,114.48,114.49,416600000.0
2007-06-06 09:40:00,114.49,114.49,114.46,114.48,185099999.0
2007-06-06 09:41:00,114.48,114.5,114.47,114.5,247400000.0
2007-06-06 09:42:00,114.5,114.51,114.47,114.5,234700000.0
2007-06-06 09:43:00,114.495,114.51,114.475,114.5,305900000.0
2007-06-06 09:44:00,114.5,114.51,114.49,114.495,126700000.0
2007-06-06 09:45:00,114.5,114.5,114.48,114.5,300000000.0
2007-06-06 09:46:00,114.5,114.51,114.49,114.49,114400000.0
2007-06-06 09:47:00,114.49,114.5,114.49,114.5,41600000.0
2007-06-06 09:48:00,114.5,114.5,114.46,114.46,316600000.0
2007-06-06 09:49:00,114.46,114.465,114.4,114.42,609100000.0
2007-06-06 09:50:00,114.42,114.44,114.39,114.39,511900000.0
2007-06-06 09:51:00,114.4,114.41,114.37,114.37,552700000.0
2007-06-06 09:52:00,114.37,114.37,114.32,114.33,598500000.0
2007-06-06 09:53:00,114.33,114.33,114.28,114.29,513500000.0
2007-06-06 09:54:00,114.295,114.37,114.29,114.37,570400000.0
2007-06-06 09:55:00,114.37,114.38,114.33,114.355,876300000.0
2007-06-06 09:56:00,114.35,114.37,114.345,114.35,626199998.0
2007-06-06 09:57:00,114.35,114.35,114.31,114.33,301400000.0
2007-06-06 09:58:00,114.34,114.37,114.325,114.37,454600000.0
2007-06-06 09:59:00,114.365,114.37,114.34,114.35,359900000.0
2007-06-06 10:00:00,114.345,114.345,114.27,114.29,531700000.0
2007-06-06 10:01:00,114.285,114.285,114.21,114.23,929500000.0
2007-06-06 10:02:00,114.22,114.23,114.18,114.2,604499999.0
2007-06-06 10:03:00,114.205,114.245,114.2,114.23,466800000.0
2007-06-06 10:04:00,114.23,114.26,114.21,114.25,710700000.0
2007-06-06 10:05:00,114.25,114.27,114.22,114.24,654900000.0
2007-06-06 10:06:00,114.24,114.27,114.24,114.27,488399999.0
2007-06-06 10:07:00,114.275,114.29,114.27,114.29,495300000.0
2007-06-06 10:08:00,114.29,114.31,114.28,114.305,389900000.0
2007-06-06 10:09:00,114.31,114.31,114.26,114.27,439300000.0
2007-06-06 10:10:00,114.27,114.27,114.24,114.27,843600000.0
2007-06-06 10:11:00,114.265,114.265,114.22,114.22,405800000.0
2007-06-06 10:12:00,114.22,114.26,114.2,114.24,598600000.0
2007-06-06 10:13:00,114.26,114.28,114.22,114.28,412300000.0
2007-06-06 10:14:00,114.28,114.29,114.26,114.29,440400000.0
2007-06-06 10:15:00,114.285,114.29,114.25,114.25,450900000.0
2007-06-06 10:16:00,114.25,114.26,114.245,114.25,258200000.0
2007-06-06 10:17:00,114.245,114.245,114.215,114.215,321900000.0
2007-06-06 10:18:00,114.22,114.24,114.21,114.23,457600000.0
2007-06-06 10:19:00,114.225,114.25,114.22,114.24,385900000.0
2007-06-06 10:20:00,114.235,114.25,114.22,114.24,474200000.0
2007-06-06 10:21:00,114.25,114.25,114.22,114.22,369200000.0
2007-06-06 10:22:00,114.24,114.29,114.22,114.25,345400000.0
2007-06-06 10:23:00,114.28,114.28,114.24,114.25,512699999.0
2007-06-06 10:24:00,114.245,114.27,114.23,114.24,297400000.0
2007-06-06 10:25:00,114.25,114.26,114.22,114.22,386600000.0
2007-06-06 10:26:00,114.22,114.23,114.17,114.19,386300000.0
2007-06-06 10:27:00,114.2,114.23,114.2,114.215,385500000.0
2007-06-06 10:28:00,114.22,114.24,114.22,114.22,307100000.0
2007-06-06 10:29:00,114.22,114.23,114.19,114.195,673400000.0
2007-06-06 10:30:00,114.2,114.21,114.175,114.21,424499999.0
2007-06-06 10:31:00,114.21,114.22,114.21,114.21,237200000.0
2007-06-06 10:32:00,114.21,114.22,114.2,114.21,222600000.0
2007-06-06 10:33:00,114.185,114.22,114.185,114.22,419399999.0
2007-06-06 10:34:00,114.23,114.25,114.21,114.25,343100000.0
2007-06-06 10:35:00,114.25,114.26,114.23,114.26,371600000.0
2007-06-06 10:36:00,114.26,114.29,114.24,114.25,518999998.0
2007-06-06 10:37:00,114.25,114.25,114.23,114.25,336500000.0
2007-06-06 10:38:00,114.26,114.27,114.25,114.27,105500000.0
2007-06-06 10:39:00,114.25,114.27,114.24,114.27,330600000.0
2007-06-06 10:40:00,114.27,114.29,114.23,114.29,539499998.0
2007-06-06 10:41:00,114.275,114.29,114.26,114.26,166600000.0
2007-06-06 10:42:00,114.27,114.27,114.25,114.25,369100000.0
2007-06-06 10:43:00,114.25,114.26,114.22,114.23,519600000.0
2007-06-06 10:44:00,114.24,114.25,114.23,114.24,365800000.0
2007-06-06 10:45:00,114.24,114.25,114.21,114.24,230400000.0
2007-06-06 10:46:00,114.24,114.24,114.2,114.21,50300000.0
2007-06-06 10:47:00,114.21,114.22,114.185,114.21,106400000.0
2007-06-06 10:48:00,114.21,114.25,114.21,114.25,132300000.0
2007-06-06 10:49:00,114.25,114.25,114.22,114.23,263099998.0
2007-06-06 10:50:00,114.23,114.25,114.23,114.25,239400000.0
2007-06-06 10:51:00,114.25,114.305,114.24,114.3,608800000.0
2007-06-06 10:52:00,114.3,114.38,114.29,114.36,799700000.0
2007-06-06 10:53:00,114.35,114.37,114.32,114.34,175500000.0
2007-06-06 10:54:00,114.335,114.37,114.33,114.355,503999999.0
2007-06-06 10:55:00,114.36,114.37,114.315,114.34,486500000.0
2007-06-06 10:56:00,114.34,114.35,114.33,114.35,325800000.0
2007-06-06 10:57:00,114.35,114.36,114.33,114.335,135500000.0
2007-06-06 10:58:00,114.335,114.36,114.315,114.35,372700000.0
2007-06-06 10:59:00,114.36,114.38,114.335,114.37,601499999.0
2007-06-06 11:00:00,114.37,114.4,114.37,114.38,193300000.0
2007-06-06 11:01:00,114.38,114.425,114.38,114.42,335300000.0
2007-06-06 11:02:00,114.42,114.42,114.39,114.39,276800000.0
2007-06-06 11:03:00,114.4,114.43,114.39,114.43,118200000.0
2007-06-06 11:04:00,114.425,114.44,114.41,114.44,172300000.0
2007-06-06 11:05:00,114.43,114.43,114.41,114.41,111000000.0
2007-06-06 11:06:00,114.42,114.42,114.41,114.42,42200000.0
2007-06-06 11:07:00,114.43,114.44,114.415,114.42,221000000.0
2007-06-06 11:08:00,114.42,114.45,114.4,114.45,436100000.0
2007-06-06 11:09:00,114.45,114.52,114.44,114.49,492300001.0
2007-06-06 11:10:00,114.48,114.52,114.48,114.5,270800000.0
2007-06-06 11:11:00,114.495,114.55,114.495,114.51,445100000.0
2007-06-06 11:12:00,114.5,114.51,114.49,114.5,273700000.0
2007-06-06 11:13:00,114.5,114.52,114.495,114.51,145100000.0
2007-06-06 11:14:00,114.51,114.52,114.5,114.52,49600000.0
2007-06-06 11:15:00,114.515,114.54,114.515,114.54,27900000.0
2007-06-06 11:16:00,114.54,114.585,114.53,114.565,252800000.0
2007-06-06 11:17:00,114.56,114.57,114.545,114.57,324099998.0
2007-06-06 11:18:00,114.57,114.59,114.545,114.57,374000000.0
2007-06-06 11:19:00,114.575,114.64,114.57,114.63,210300000.0
2007-06-06 11:20:00,114.625,114.63,114.59,114.6,427800000.0
2007-06-06 11:21:00,114.61,114.62,114.59,114.6,330700000.0
2007-06-06 11:22:00,114.61,114.61,114.58,114.59,376700001.0
2007-06-06 11:23:00,114.59,114.59,114.54,114.57,326700000.0
2007-06-06 11:24:00,114.58,114.58,114.56,114.57,73500000.0
2007-06-06 11:25:00,114.57,114.58,114.55,114.58,260100000.0
2007-06-06 11:26:00,114.57,114.59,114.56,114.58,346500000.0
2007-06-06 11:27:00,114.58,114.6,114.55,114.56,335800000.0
2007-06-06 11:28:00,114.565,114.57,114.545,114.565,204900000.0
2007-06-06 11:29:00,114.56,114.57,114.53,114.55,307400000.0
2007-06-06 11:30:00,114.55,114.55,114.535,114.545,77300000.0
2007-06-06 11:31:00,114.55,114.55,114.525,114.53,199600000.0
2007-06-06 11:32:00,114.525,114.525,114.385,114.4,425399999.0
2007-06-06 11:33:00,114.495,114.51,114.49,114.51,145900000.0
2007-06-06 11:34:00,114.51,114.52,114.51,114.52,38400000.0
2007-06-06 11:35:00,114.515,114.515,114.51,114.51,24000000.0
2007-06-06 11:36:00,114.48,114.48,114.47,114.47,1600000.0
2007-06-06 11:37:00,114.41,114.41,114.41,114.41,1600000.0
2007-06-06 11:38:00,114.37,114.41,114.37,114.41,187100000.0
2007-06-06 11:39:00,114.41,114.42,114.37,114.4,110900000.0
2007-06-06 11:40:00,114.395,114.41,114.39,114.4,165700000.0
2007-06-06 11:41:00,114.4,114.4,114.39,114.39,97100000.0
2007-06-06 11:42:00,114.39,114.4,114.39,114.4,74900000.0
2007-06-06 11:43:00,114.4,114.41,114.36,114.37,163800000.0
2007-06-06 11:44:00,114.36,114.38,114.34,114.35,402400000.0
2007-06-06 11:45:00,114.32,114.36,114.32,114.36,459700001.0
2007-06-06 11:46:00,114.35,114.35,114.3,114.34,182100000.0
2007-06-06 11:47:00,114.34,114.36,114.31,114.345,149500000.0
2007-06-06 11:48:00,114.35,114.36,114.31,114.355,155500000.0
2007-06-06 11:49:00,114.35,114.38,114.33,114.365,212800000.0
2007-06-06 11:50:00,114.365,114.38,114.34,114.35,147900000.0
2007-06-06 11:51:00,114.35,114.36,114.32,114.35,355000000.0
2007-06-06 11:52:00,114.35,114.35,114.34,114.34,213700000.0
2007-06-06 11:53:00,114.34,114.34,114.31,114.32,234900000.0
2007-06-06 11:54:00,114.33,114.34,114.33,114.34,117900000.0
2007-06-06 11:55:00,114.34,114.34,114.325,114.33,67200000.0
2007-06-06 11:56:00,114.33,114.33,114.31,114.325,212500000.0
2007-06-06 11:57:00,114.31,114.32,114.285,114.295,260800000.0
2007-06-06 11:58:00,114.3,114.3,114.28,114.29,180200000.0
2007-06-06 11:59:00,114.29,114.295,114.285,114.295,33500000.0
2007-06-06 12:00:00,114.3,114.31,114.29,114.31,169600000.0
2007-06-06 12:01:00,114.305,114.305,114.27,114.28,348500000.0
2007-06-06 12:02:00,114.29,114.29,114.26,114.29,334200000.0
2007-06-06 12:03:00,114.28,114.29,114.27,114.28,196700000.0
2007-06-06 12:04:00,114.28,114.28,114.26,114.27,116500000.0
2007-06-06 12:05:00,114.275,114.305,114.27,114.3,288900000.0
2007-06-06 12:06:00,114.31,114.31,114.28,114.28,193200000.0
2007-06-06 12:07:00,114.29,114.29,114.285,114.29,63700000.0
2007-06-06 12:08:00,114.29,114.29,114.28,114.28,70100000.0
2007-06-06 12:09:00,114.29,114.29,114.29,114.29,28600000.0
2007-06-06 12:10:00,114.3,114.3,114.28,114.28,215600000.0
2007-06-06 12:11:00,114.28,114.28,114.255,114.255,133800000.0
2007-06-06 12:12:00,114.255,114.255,114.23,114.23,175600000.0
2007-06-06 12:13:00,114.24,114.24,114.24,114.24,27000000.0
2007-06-06 12:14:00,114.24,114.245,114.23,114.24,106700000.0
2007-06-06 12:15:00,114.235,114.24,114.21,114.22,103500000.0
2007-06-06 12:16:00,114.2,114.21,114.17,114.17,430400000.0
2007-06-06 12:17:00,114.17,114.17,114.1,114.12,461600000.0
2007-06-06 12:18:00,114.13,114.13,114.11,114.12,619200000.0
2007-06-06 12:19:00,114.12,114.13,114.1,114.1,379800000.0
2007-06-06 12:20:00,114.1,114.13,114.08,114.12,428200000.0
2007-06-06 12:21:00,114.13,114.13,114.025,114.05,498300000.0
2007-06-06 12:22:00,114.05,114.06,114.02,114.06,140300000.0
2007-06-06 12:23:00,114.06,114.07,113.98,114.02,719500000.0
2007-06-06 12:24:00,114.03,114.05,114.02,114.03,574000000.0
2007-06-06 12:25:00,114.03,114.06,114.01,114.06,367300000.0
2007-06-06 12:26:00,114.06,114.08,114.05,114.05,182500000.0
2007-06-06 12:27:00,114.05,114.06,114.045,114.06,105000000.0
2007-06-06 12:28:00,114.06,114.07,114.03,114.03,205600000.0
2007-06-06 12:29:00,114.03,114.03,114.005,114.02,253800000.0
2007-06-06 12:30:00,114.03,114.06,114.015,114.03,390600000.0
2007-06-06 12:31:00,114.03,114.05,114.0,114.04,273000000.0
2007-06-06 12:32:00,114.04,114.04,114.0,114.01,386400000.0
2007-06-06 12:33:00,114.01,114.02,113.98,113.99,481100000.0
2007-06-06 12:34:00,113.98,114.01,113.97,114.0,156800000.0
2007-06-06 12:35:00,114.0,114.01,113.83,113.92,618700000.0
2007-06-06 12:36:00,113.92,113.93,113.86,113.92,407500000.0
2007-06-06 12:37:00,113.93,113.94,113.88,113.91,369100000.0
2007-06-06 12:38:00,113.91,113.99,113.89,113.99,424300000.0
2007-06-06 12:39:00,113.99,114.0,113.95,113.96,271800000.0
2007-06-06 12:40:00,113.96,113.98,113.92,113.92,457100000.0
2007-06-06 12:41:00,113.92,113.94,113.9,113.94,554200000.0
2007-06-06 12:42:00,113.92,113.955,113.9,113.94,380800000.0
2007-06-06 12:43:00,113.95,113.975,113.95,113.96,362000000.0
2007-06-06 12:44:00,113.97,113.97,113.95,113.96,210800000.0
2007-06-06 12:45:00,113.955,113.955,113.93,113.95,215300000.0
2007-06-06 12:46:00,113.93,113.95,113.93,113.93,225300000.0
2007-06-06 12:47:00,113.94,113.95,113.915,113.95,428199998.0
2007-06-06 12:48:00,113.95,113.96,113.94,113.955,225500000.0
2007-06-06 12:49:00,113.96,113.96,113.94,113.95,154100000.0
2007-06-06 12:50:00,113.95,113.96,113.95,113.96,104700000.0
2007-06-06 12:51:00,113.97,113.97,113.955,113.955,133500000.0
2007-06-06 12:52:00,113.955,113.97,113.88,113.9,473100000.0
2007-06-06 12:53:00,113.9,113.92,113.88,113.885,709499999.0
2007-06-06 12:54:00,113.89,113.9,113.875,113.89,280900000.0
2007-06-06 12:55:00,113.89,113.89,113.875,113.89,118000000.0
2007-06-06 12:56:00,113.875,113.89,113.87,113.89,239300000.0
2007-06-06 12:57:00,113.88,113.89,113.87,113.87,130300000.0
2007-06-06 12:58:00,113.86,113.89,113.855,113.88,199300000.0
2007-06-06 12:59:00,113.88,113.9,113.88,113.89,354900000.0
2007-06-06 13:00:00,113.89,113.95,113.88,113.95,417100000.0
2007-06-06 13:01:00,113.95,113.96,113.93,113.94,270200000.0
2007-06-06 13:02:00,113.94,113.94,113.93,113.94,71800000.0
2007-06-06 13:03:00,113.95,113.98,113.94,113.96,98700000.0
2007-06-06 13:04:00,113.97,113.99,113.96,113.97,265300000.0
2007-06-06 13:05:00,113.97,113.98,113.935,113.96,488300004.0
2007-06-06 13:06:00,113.96,113.98,113.95,113.97,166000000.0
2007-06-06 13:07:00,113.97,113.98,113.93,113.95,424800000.0
2007-06-06 13:08:00,113.95,113.98,113.95,113.98,284500000.0
2007-06-06 13:09:00,113.97,114.02,113.97,114.02,319200000.0
2007-06-06 13:10:00,114.01,114.03,113.99,114.01,231400000.0
2007-06-06 13:11:00,114.0,114.03,113.99,114.01,212900000.0
2007-06-06 13:12:00,114.02,114.02,114.01,114.01,96500000.0
2007-06-06 13:13:00,114.01,114.02,113.99,114.0,126500000.0
2007-06-06 13:14:00,113.99,114.01,113.98,114.01,178900000.0
2007-06-06 13:15:00,114.01,114.02,114.01,114.01,128300000.0
2007-06-06 13:16:00,114.0,114.01,114.0,114.01,28500000.0
2007-06-06 13:17:00,114.01,114.01,113.99,113.99,88300000.0
2007-06-06 13:18:00,113.99,114.01,113.99,113.99,156900000.0
2007-06-06 13:19:00,114.0,114.0,113.96,113.97,87800000.0
2007-06-06 13:20:00,113.97,113.97,113.94,113.96,128800000.0
2007-06-06 13:21:00,113.95,113.97,113.95,113.96,197500000.0
2007-06-06 13:22:00,113.95,113.98,113.95,113.965,194900000.0
2007-06-06 13:23:00,113.96,114.0,113.96,113.995,287200001.0
2007-06-06 13:24:00,113.995,114.01,113.99,114.01,92400000.0
2007-06-06 13:25:00,114.005,114.01,113.98,114.005,287800000.0
2007-06-06 13:26:00,114.01,114.01,113.98,113.99,224000000.0
2007-06-06 13:27:00,113.99,114.02,113.98,114.02,363100000.0
2007-06-06 13:28:00,114.02,114.04,114.01,114.04,265000000.0
2007-06-06 13:29:00,114.04,114.06,114.03,114.05,144900000.0
2007-06-06 13:30:00,114.05,114.06,114.05,114.06,16000000.0
2007-06-06 13:31:00,114.04,114.08,114.04,114.06,135600000.0
2007-06-06 13:32:00,114.06,114.08,114.05,114.07,175799999.0
2007-06-06 13:33:00,114.07,114.08,114.05,114.05,93900000.0
2007-06-06 13:34:00,114.05,114.07,114.035,114.04,147500000.0
2007-06-06 13:35:00,114.04,114.05,114.015,114.02,596800002.0
2007-06-06 13:36:00,114.03,114.05,114.03,114.05,96900000.0
2007-06-06 13:37:00,114.06,114.06,114.02,114.02,421100000.0
2007-06-06 13:38:00,114.02,114.02,114.01,114.01,78300000.0
2007-06-06 13:39:00,114.0,114.01,113.94,113.955,577800000.0
2007-06-06 13:40:00,113.95,113.98,113.95,113.98,385800000.0
2007-06-06 13:41:00,113.97,113.99,113.97,113.97,196400000.0
2007-06-06 13:42:00,113.99,113.99,113.94,113.94,361500000.0
2007-06-06 13:43:00,113.94,113.96,113.85,113.93,494400000.0
2007-06-06 13:44:00,113.92,113.93,113.815,113.91,249600000.0
2007-06-06 13:45:00,113.9,113.94,113.81,113.92,221200000.0
2007-06-06 13:46:00,113.93,113.93,113.87,113.91,599099997.0
2007-06-06 13:47:00,113.895,113.93,113.895,113.9,341500000.0
2007-06-06 13:48:00,113.91,113.92,113.88,113.92,431700000.0
2007-06-06 13:49:00,113.92,113.93,113.82,113.925,247800001.0
2007-06-06 13:50:00,113.925,113.96,113.925,113.93,370200001.0
2007-06-06 13:51:00,113.93,113.98,113.92,113.98,225600001.0
2007-06-06 13:52:00,113.98,114.02,113.955,113.955,291400000.0
2007-06-06 13:53:00,113.95,113.99,113.95,113.99,478100000.0
2007-06-06 13:54:00,113.99,113.99,113.97,113.99,459300000.0
2007-06-06 13:55:00,114.0,114.0,113.96,113.985,369799998.0
2007-06-06 13:56:00,113.99,114.0,113.97,113.985,282800000.0
2007-06-06 13:57:00,113.99,114.01,113.97,114.0,292300000.0
2007-06-06 13:58:00,113.995,114.02,113.99,113.995,330800000.0
2007-06-06 13:59:00,113.995,114.0,113.97,113.975,215300000.0
2007-06-06 14:00:00,113.975,113.98,113.955,113.98,156500000.0
2007-06-06 14:01:00,113.98,113.98,113.95,113.97,188899999.0
2007-06-06 14:02:00,113.99,113.99,113.97,113.99,212900000.0
2007-06-06 14:03:00,113.99,114.01,113.97,114.0,365900000.0
2007-06-06 14:04:00,114.0,114.06,113.97,114.04,601400000.0
2007-06-06 14:05:00,114.05,114.06,114.01,114.01,433299998.0
2007-06-06 14:06:00,114.01,114.03,114.0,114.02,515300000.0
2007-06-06 14:07:00,114.01,114.04,114.0,114.03,413700000.0
2007-06-06 14:08:00,114.025,114.05,114.01,114.05,209000000.0
2007-06-06 14:09:00,114.05,114.13,114.05,114.12,470200000.0
2007-06-06 14:10:00,114.12,114.19,114.1,114.13,899500000.0
2007-06-06 14:11:00,114.13,114.14,114.04,114.12,408800000.0
2007-06-06 14:12:00,114.12,114.15,114.1,114.15,570000000.0
2007-06-06 14:13:00,114.15,114.15,114.11,114.11,258300000.0
2007-06-06 14:14:00,114.1,114.13,114.095,114.12,330900003.0
2007-06-06 14:15:00,114.12,114.12,114.11,114.11,16700000.0
2007-06-06 14:16:00,114.11,114.16,114.11,114.15,510000008.0
2007-06-06 14:17:00,114.15,114.21,114.085,114.15,579100007.0
2007-06-06 14:18:00,114.155,114.17,114.15,114.165,452900003.0
2007-06-06 14:19:00,114.17,114.2,114.16,114.19,690299999.0
2007-06-06 14:20:00,114.175,114.2,114.07,114.16,622500005.0
2007-06-06 14:21:00,114.165,114.2,114.165,114.18,494800000.0
2007-06-06 14:22:00,114.18,114.19,114.15,114.16,353200000.0
2007-06-06 14:23:00,114.15,114.15,114.13,114.14,156300000.0
2007-06-06 14:24:00,114.14,114.18,114.06,114.16,690500004.0
2007-06-06 14:25:00,114.15,114.16,114.14,114.16,381300003.0
2007-06-06 14:26:00,114.16,114.17,114.16,114.17,105800000.0
2007-06-06 14:27:00,114.17,114.17,114.13,114.13,175900000.0
2007-06-06 14:28:00,114.15,114.16,114.11,114.13,349800000.0
2007-06-06 14:29:00,114.13,114.13,114.065,114.09,739899998.0
2007-06-06 14:30:00,114.09,114.1,114.0,114.03,727700000.0
2007-06-06 14:31:00,114.035,114.05,113.985,114.005,317100000.0
2007-06-06 14:32:00,113.99,114.01,113.96,113.97,371600000.0
2007-06-06 14:33:00,113.97,114.02,113.955,113.97,350899998.0
2007-06-06 14:34:00,114.02,114.02,113.935,113.96,422799997.0
2007-06-06 14:35:00,113.96,114.01,113.95,113.99,662099998.0
2007-06-06 14:36:00,113.995,114.04,113.93,114.025,479200000.0
2007-06-06 14:37:00,114.02,114.07,114.01,114.06,743600000.0
2007-06-06 14:38:00,114.06,114.07,113.97,114.07,370300000.0
2007-06-06 14:39:00,114.07,114.08,114.03,114.07,619300000.0
2007-06-06 14:40:00,114.08,114.12,114.06,114.12,308000000.0
2007-06-06 14:41:00,114.12,114.13,114.08,114.115,492900000.0
2007-06-06 14:42:00,114.09,114.13,114.08,114.11,547000000.0
2007-06-06 14:43:00,114.1,114.14,114.08,114.13,599900000.0
2007-06-06 14:44:00,114.13,114.13,114.08,114.11,820200004.0
2007-06-06 14:45:00,114.11,114.15,114.09,114.14,624500004.0
2007-06-06 14:46:00,114.14,114.21,114.14,114.21,543200000.0
2007-06-06 14:47:00,114.19,114.23,114.19,114.22,833000003.0
2007-06-06 14:48:00,114.22,114.22,114.195,114.22,381700000.0
2007-06-06 14:49:00,114.23,114.24,114.2,114.23,354900003.0
2007-06-06 14:50:00,114.22,114.32,114.2,114.29,710700001.0
2007-06-06 14:51:00,114.295,114.32,114.2,114.29,630800003.0
2007-06-06 14:52:00,114.31,114.33,114.285,114.31,722400011.0
2007-06-06 14:53:00,114.31,114.33,114.23,114.31,256600001.0
2007-06-06 14:54:00,114.23,114.34,114.205,114.34,733800004.0
2007-06-06 14:55:00,114.34,114.36,114.32,114.36,384600003.0
2007-06-06 14:56:00,114.36,114.37,114.25,114.34,451900005.0
2007-06-06 14:57:00,114.34,114.41,114.27,114.38,374400000.0
2007-06-06 14:58:00,114.38,114.4,114.37,114.39,270300000.0
2007-06-06 14:59:00,114.4,114.4,114.37,114.39,298400000.0
2007-06-06 15:00:00,114.4,114.41,114.31,114.38,358200003.0
2007-06-06 15:01:00,114.38,114.4,114.37,114.38,383500002.0
2007-06-06 15:02:00,114.37,114.42,114.295,114.39,600300003.0
2007-06-06 15:03:00,114.39,114.42,114.31,114.41,343500002.0
2007-06-06 15:04:00,114.41,114.44,114.38,114.43,384000001.0
2007-06-06 15:05:00,114.43,114.45,114.35,114.39,410300002.0
2007-06-06 15:06:00,114.39,114.41,114.3,114.41,571400012.0
2007-06-06 15:07:00,114.4,114.41,114.3,114.4,690700015.0
2007-06-06 15:08:00,114.4,114.42,114.32,114.41,507300004.0
2007-06-06 15:09:00,114.43,114.46,114.4,114.44,527000001.0
2007-06-06 15:10:00,114.44,114.47,114.44,114.45,424100009.0
2007-06-06 15:11:00,114.45,114.46,114.335,114.43,460700013.0
2007-06-06 15:12:00,114.43,114.44,114.35,114.42,211000003.0
2007-06-06 15:13:00,114.42,114.45,114.42,114.45,438000007.0
2007-06-06 15:14:00,114.45,114.47,114.36,114.43,371900000.0
2007-06-06 15:15:00,114.43,114.46,114.42,114.46,376200002.0
2007-06-06 15:16:00,114.46,114.56,114.44,114.54,439700001.0
2007-06-06 15:17:00,114.535,114.57,114.52,114.56,254100003.0
2007-06-06 15:18:00,114.55,114.57,114.425,114.57,481300006.0
2007-06-06 15:19:00,114.56,114.57,114.52,114.53,548500005.0
2007-06-06 15:20:00,114.53,114.54,114.44,114.53,360900000.0
2007-06-06 15:21:00,114.53,114.53,114.46,114.47,486500003.0
2007-06-06 15:22:00,114.46,114.49,114.46,114.46,494000005.0
2007-06-06 15:23:00,114.46,114.47,114.46,114.47,288800006.0
2007-06-06 15:24:00,114.47,114.5,114.46,114.5,373700006.0
2007-06-06 15:25:00,114.5,114.52,114.42,114.51,80000000.0
2007-06-06 15:26:00,114.51,114.54,114.505,114.52,197900000.0
2007-06-06 15:27:00,114.54,114.54,114.485,114.5,163700000.0
2007-06-06 15:28:00,114.495,114.53,114.495,114.51,258899998.0
2007-06-06 15:29:00,114.51,114.53,114.49,114.51,296099999.0
2007-06-06 15:30:00,114.51,114.52,114.475,114.48,333699998.0
2007-06-06 15:31:00,114.48,114.56,114.45,114.54,529599996.0
2007-06-06 15:32:00,114.54,114.56,114.54,114.55,329399997.0
2007-06-06 15:33:00,114.545,114.55,114.52,114.53,54400000.0
2007-06-06 15:34:00,114.53,114.53,114.43,114.5,506399996.0
2007-06-06 15:35:00,114.5,114.51,114.45,114.46,258799999.0
2007-06-06 15:36:00,114.46,114.5,114.38,114.5,333599997.0
2007-06-06 15:37:00,114.5,114.54,114.49,114.52,551800002.0
2007-06-06 15:38:00,114.52,114.55,114.51,114.51,260900003.0
2007-06-06 15:39:00,114.5,114.53,114.49,114.52,420100002.0
2007-06-06 15:40:00,114.52,114.55,114.51,114.54,184100005.0
2007-06-06 15:41:00,114.55,114.61,114.55,114.59,444400000.0
2007-06-06 15:42:00,114.59,114.59,114.53,114.54,315300000.0
2007-06-06 15:43:00,114.54,114.58,114.51,114.58,247900000.0
2007-06-06 15:44:00,114.58,114.58,114.53,114.56,262800000.0
2007-06-06 15:45:00,114.53,114.56,114.53,114.55,223000000.0
2007-06-06 15:46:00,114.55,114.57,114.53,114.53,379000000.0
2007-06-06 15:47:00,114.53,114.55,114.5,114.52,402500000.0
2007-06-06 15:48:00,114.52,114.52,114.47,114.5,401500000.0
2007-06-06 15:49:00,114.51,114.53,114.5,114.51,318100000.0
2007-06-06 15:50:00,114.51,114.52,114.48,114.51,279000000.0
2007-06-06 15:51:00,114.51,114.52,114.49,114.5,108800000.0
2007-06-06 15:52:00,114.5,114.53,114.46,114.53,582400007.0
2007-06-06 15:53:00,114.53,114.54,114.505,114.505,362600003.0
2007-06-06 15:54:00,114.515,114.54,114.51,114.54,257300000.0
2007-06-06 15:55:00,114.54,114.59,114.54,114.59,379900000.0
2007-06-06 15:56:00,114.58,114.59,114.455,114.57,329600002.0
2007-06-06 15:57:00,114.57,114.57,114.47,114.56,135500003.0
2007-06-06 15:58:00,114.55,114.58,114.54,114.58,482100001.0
2007-06-06 15:59:00,114.58,114.58,114.52,114.53,374600001.0
2007-06-06 16:00:00,114.52,114.56,114.435,114.54,502100000.0
2007-06-06 16:01:00,114.54,114.56,114.42,114.515,497700000.0
2007-06-06 16:02:00,114.52,114.56,114.43,114.535,401600000.0
2007-06-06 16:03:00,114.55,114.58,114.53,114.57,524700002.0
2007-06-06 16:04:00,114.57,114.62,114.56,114.62,338900000.0
2007-06-06 16:05:00,114.62,114.64,114.5,114.625,638500002.0
2007-06-06 16:06:00,114.63,114.64,114.515,114.625,451900000.0
2007-06-06 16:07:00,114.625,114.64,114.52,114.63,225000000.0
2007-06-06 16:08:00,114.65,114.65,114.52,114.63,677900000.0
2007-06-06 16:09:00,114.63,114.64,114.61,114.62,207400000.0
2007-06-06 16:10:00,114.62,114.62,114.585,114.62,680300000.0
2007-06-06 16:11:00,114.63,114.63,114.56,114.57,415900000.0
2007-06-06 16:12:00,114.58,114.6,114.57,114.575,687700000.0
2007-06-06 16:13:00,114.57,114.61,114.55,114.61,539000000.0
2007-06-06 16:14:00,114.61,114.61,114.565,114.59,315800000.0
2007-06-06 16:15:00,114.59,114.6,114.56,114.59,229400000.0
2007-06-06 16:16:00,114.59,114.59,114.56,114.59,342100000.0
2007-06-06 16:17:00,114.58,114.59,114.58,114.58,35900000.0
2007-06-06 16:18:00,114.49,114.58,114.49,114.57,69500000.0
2007-06-06 16:19:00,114.56,114.57,114.54,114.55,122900000.0
2007-06-06 16:20:00,114.55,114.57,114.55,114.55,297100000.0
2007-06-06 16:21:00,114.57,114.58,114.57,114.57,101900000.0
2007-06-06 16:22:00,114.57,114.59,114.56,114.57,358900000.0
2007-06-06 16:23:00,114.55,114.645,114.55,114.645,625600000.0
2007-06-06 16:24:00,114.63,114.64,114.59,114.62,737200000.0
2007-06-06 16:25:00,114.61,114.68,114.6,114.67,437500000.0
2007-06-06 16:26:00,114.665,114.69,114.635,114.67,548700000.0
2007-06-06 16:27:00,114.67,114.67,114.64,114.645,464900000.0
2007-06-06 16:28:00,114.65,114.66,114.63,114.64,294600000.0
2007-06-06 16:29:00,114.65,114.67,114.63,114.67,442400000.0
2007-06-06 16:30:00,114.67,114.69,114.64,114.65,395999999.0
2007-06-06 16:31:00,114.64,114.67,114.64,114.65,359700000.0
2007-06-06 16:32:00,114.65,114.66,114.64,114.65,201700000.0
2007-06-06 16:33:00,114.65,114.66,114.61,114.635,228100000.0
2007-06-06 16:34:00,114.64,114.64,114.61,114.62,355500000.0
2007-06-06 16:35:00,114.64,114.64,114.6,114.62,267400000.0
2007-06-06 16:36:00,114.62,114.64,114.59,114.605,338800000.0
2007-06-06 16:37:00,114.6,114.63,114.56,114.58,183700000.0
2007-06-06 16:38:00,114.57,114.57,114.52,114.54,349600000.0
2007-06-06 16:39:00,114.54,114.55,114.445,114.52,584899999.0
2007-06-06 16:40:00,114.52,114.52,114.48,114.5,412200000.0
2007-06-06 16:41:00,114.51,114.51,114.48,114.5,493700000.0
2007-06-06 16:42:00,114.5,114.51,114.47,114.5,438700000.0
2007-06-06 16:43:00,114.5,114.5,114.47,114.47,456700000.0
2007-06-06 16:44:00,114.47,114.51,114.47,114.5,316200000.0
2007-06-06 16:45:00,114.5,114.52,114.5,114.52,317400000.0
2007-06-06 16:46:00,114.51,114.51,114.5,114.5,177900000.0
2007-06-06 16:47:00,114.5,114.51,114.47,114.49,604400000.0
2007-06-06 16:48:00,114.49,114.49,114.45,114.47,538000000.0
2007-06-06 16:49:00,114.47,114.51,114.47,114.48,434400000.0
2007-06-06 16:50:00,114.48,114.48,114.45,114.46,389300000.0
2007-06-06 16:51:00,114.45,114.45,114.41,114.41,1059700000.0
2007-06-06 16:52:00,114.42,114.43,114.4,114.41,404800000.0
2007-06-06 16:53:00,114.41,114.44,114.41,114.44,504299999.0
2007-06-06 16:54:00,114.44,114.475,114.44,114.45,653400000.0
2007-06-06 16:55:00,114.45,114.46,114.41,114.43,521900000.0
2007-06-06 16:56:00,114.43,114.44,114.405,114.405,238400000.0
2007-06-06 16:57:00,114.405,114.41,114.345,114.355,688699999.0
2007-06-06 16:58:00,114.36,114.39,114.345,114.35,431599998.0
2007-06-06 16:59:00,114.36,114.36,114.32,114.33,244099999.0
2007-06-06 17:00:00,114.33,114.42,114.33,114.42,653200000.0
2007-06-06 17:01:00,114.43,114.46,114.395,114.46,239000000.0
2007-06-06 17:02:00,114.45,114.47,114.44,114.45,147600000.0
2007-06-06 17:03:00,114.44,114.45,114.42,114.45,312299998.0
2007-06-06 17:04:00,114.44,114.44,114.41,114.42,228299999.0
2007-06-06 17:05:00,114.42,114.42,114.395,114.41,175799998.0
2007-06-06 17:06:00,114.41,114.43,114.345,114.39,240300000.0
2007-06-06 17:07:00,114.39,114.44,114.38,114.44,232800000.0
2007-06-06 17:08:00,114.45,114.45,114.405,114.405,125699999.0
2007-06-06 17:09:00,114.425,114.45,114.425,114.45,19799999.0
2007-06-06 17:10:00,114.46,114.49,114.45,114.46,112100000.0
2007-06-06 17:11:00,114.46,114.51,114.445,114.5,450699996.0
2007-06-06 17:12:00,114.5,114.5,114.465,114.5,159499996.0
2007-06-06 17:13:00,114.49,114.5,114.46,114.48,52600000.0
2007-06-06 17:14:00,114.48,114.51,114.46,114.48,74100000.0
2007-06-06 17:15:00,114.46,114.51,114.415,114.44,243400000.0
2007-06-06 17:16:00,114.425,114.48,114.425,114.46,139600000.0
2007-06-06 17:17:00,114.47,114.47,114.43,114.43,61300000.0
2007-06-06 17:18:00,114.43,114.51,114.43,114.51,62800000.0
2007-06-06 17:19:00,114.51,114.53,114.5,114.51,188200000.0
2007-06-06 17:20:00,114.5,114.55,114.49,114.5,189900000.0
2007-06-06 17:21:00,114.5,114.51,114.49,114.49,61800000.0
2007-06-06 17:22:00,114.51,114.51,114.51,114.51,19900000.0
2007-06-06 17:23:00,114.51,114.55,114.51,114.55,364000000.0
2007-06-06 17:24:00,114.54,114.54,114.48,114.49,188500000.0
2007-06-06 17:25:00,114.49,114.49,114.46,114.49,233500000.0
2007-06-06 17:26:00,114.48,114.52,114.455,114.51,95200000.0
2007-06-06 17:27:00,114.52,114.54,114.51,114.52,129000000.0
2007-06-06 17:28:00,114.51,114.53,114.49,114.52,66800000.0
2007-06-06 17:29:00,114.53,114.53,114.5,114.5,105200000.0
2007-06-06 17:30:00,114.51,114.55,114.5,114.53,115800000.0
2007-06-06 17:31:00,114.52,114.54,114.51,114.52,152600000.0
2007-06-06 17:32:00,114.52,114.53,114.5,114.52,101300000.0
2007-06-06 17:33:00,114.51,114.51,114.49,114.49,47800000.0
2007-06-06 17:34:00,114.48,114.49,114.48,114.49,69700000.0
2007-06-06 17:35:00,114.5,114.5,114.46,114.47,96800000.0
2007-06-06 17:36:00,114.46,114.47,114.44,114.45,95200000.0
2007-06-06 17:37:00,114.44,114.45,114.44,114.44,79500000.0
2007-06-06 17:38:00,114.42,114.44,114.4,114.41,246000000.0
2007-06-06 17:39:00,114.42,114.44,114.41,114.43,166300000.0
2007-06-06 17:40:00,114.43,114.45,114.43,114.43,248800000.0
2007-06-06 17:41:00,114.44,114.44,114.41,114.42,199800000.0
2007-06-06 17:42:00,114.41,114.42,114.39,114.41,123000000.0
2007-06-06 17:43:00,114.4,114.42,114.4,114.42,227000000.0
2007-06-06 17:44:00,114.4,114.43,114.395,114.43,237500000.0
2007-06-06 17:45:00,114.43,114.45,114.42,114.43,62000000.0
2007-06-06 17:46:00,114.42,114.43,114.39,114.41,126100000.0
2007-06-06 17:47:00,114.42,114.43,114.42,114.43,4800000.0
2007-06-06 17:48:00,114.44,114.44,114.395,114.42,187799998.0
2007-06-06 17:49:00,114.43,114.46,114.41,114.45,222400000.0
2007-06-06 17:50:00,114.44,114.46,114.43,114.44,186900000.0
2007-06-06 17:51:00,114.44,114.44,114.38,114.39,272000000.0
2007-06-06 17:52:00,114.38,114.39,114.36,114.38,301500000.0
2007-06-06 17:53:00,114.37,114.42,114.37,114.41,137100000.0
2007-06-06 17:54:00,114.41,114.41,114.38,114.39,120100000.0
2007-06-06 17:55:00,114.39,114.39,114.355,114.38,156699999.0
2007-06-06 17:56:00,114.39,114.39,114.38,114.38,10400000.0
2007-06-06 17:57:00,114.38,114.39,114.37,114.39,90500000.0
2007-06-06 17:58:00,114.4,114.43,114.39,114.42,43100000.0
2007-06-06 17:59:00,114.42,114.42,114.33,114.34,269200000.0
2007-06-06 18:00:00,114.37,114.37,114.32,114.34,161400000.0
2007-06-06 18:01:00,114.34,114.34,114.31,114.32,210000000.0
2007-06-06 18:02:00,114.32,114.34,114.31,114.31,263400000.0
2007-06-06 18:03:00,114.31,114.32,114.3,114.3,73900000.0
2007-06-06 18:04:00,114.3,114.32,114.28,114.31,106200000.0
2007-06-06 18:05:00,114.31,114.31,114.28,114.29,97000000.0
2007-06-06 18:06:00,114.29,114.3,114.26,114.28,163700000.0
2007-06-06 18:07:00,114.29,114.32,114.29,114.31,197000000.0
2007-06-06 18:08:00,114.31,114.32,114.29,114.32,116900000.0
2007-06-06 18:09:00,114.32,114.37,114.3,114.37,246599998.0
2007-06-06 18:10:00,114.37,114.39,114.36,114.39,70500000.0
2007-06-06 18:11:00,114.39,114.39,114.38,114.39,63300000.0
2007-06-06 18:12:00,114.39,114.44,114.39,114.44,154800000.0
2007-06-06 18:13:00,114.44,114.44,114.42,114.43,187900000.0
2007-06-06 18:14:00,114.42,114.43,114.385,114.4,196500000.0
2007-06-06 18:15:00,114.42,114.43,114.39,114.41,87000000.0
2007-06-06 18:16:00,114.42,114.42,114.39,114.41,71100000.0
2007-06-06 18:17:00,114.41,114.41,114.41,114.41,22200000.0
2007-06-06 18:18:00,114.41,114.41,114.35,114.35,156900000.0
2007-06-06 18:19:00,114.35,114.42,114.35,114.41,200800000.0
2007-06-06 18:20:00,114.4,114.42,114.4,114.42,79400000.0
2007-06-06 18:21:00,114.42,114.44,114.41,114.43,121400000.0
2007-06-06 18:22:00,114.42,114.45,114.41,114.44,87600000.0
2007-06-06 18:23:00,114.44,114.44,114.42,114.42,86400000.0
2007-06-06 18:24:00,114.41,114.41,114.32,114.41,47600000.0
2007-06-06 18:25:00,114.42,114.42,114.4,114.41,21500000.0
2007-06-06 18:26:00,114.41,114.42,114.32,114.4,67500000.0
2007-06-06 18:27:00,114.4,114.4,114.36,114.38,143700000.0
2007-06-06 18:28:00,114.38,114.39,114.29,114.39,4800000.0
2007-06-06 18:29:00,114.39,114.39,114.3,114.39,37400000.0
2007-06-06 18:30:00,114.39,114.39,114.37,114.38,88800000.0
2007-06-06 18:31:00,114.39,114.4,114.3,114.39,94600000.0
2007-06-06 18:32:00,114.4,114.4,114.31,114.4,41400000.0
2007-06-06 18:33:00,114.31,114.4,114.3,114.39,50900000.0
2007-06-06 18:34:00,114.39,114.41,114.38,114.4,108900000.0
2007-06-06 18:35:00,114.39,114.43,114.39,114.43,120700000.0
2007-06-06 18:36:00,114.42,114.43,114.42,114.42,41300000.0
2007-06-06 18:37:00,114.43,114.43,114.41,114.42,59700000.0
2007-06-06 18:38:00,114.42,114.42,114.4,114.41,65600000.0
2007-06-06 18:39:00,114.4,114.41,114.39,114.4,47900000.0
2007-06-06 18:40:00,114.41,114.41,114.38,114.38,49200000.0
2007-06-06 18:41:00,114.39,114.39,114.29,114.37,47000000.0
2007-06-06 18:42:00,114.37,114.39,114.28,114.38,41800000.0
2007-06-06 18:43:00,114.39,114.44,114.35,114.42,171300000.0
2007-06-06 18:44:00,114.42,114.43,114.34,114.43,155400000.0
2007-06-06 18:45:00,114.34,114.43,114.34,114.34,123700000.0
2007-06-06 18:46:00,114.43,114.44,114.34,114.43,353800000.0
2007-06-06 18:47:00,114.43,114.44,114.35,114.43,140500000.0
2007-06-06 18:48:00,114.41,114.44,114.4,114.41,243500000.0
2007-06-06 18:49:00,114.42,114.44,114.42,114.42,133100000.0
2007-06-06 18:50:00,114.43,114.43,114.41,114.43,76900000.0
2007-06-06 18:51:00,114.42,114.43,114.42,114.43,63400000.0
2007-06-06 18:52:00,114.42,114.42,114.41,114.41,39700000.0
2007-06-06 18:53:00,114.43,114.43,114.41,114.43,31800000.0
2007-06-06 18:54:00,114.42,114.44,114.42,114.43,39800000.0
2007-06-06 18:55:00,114.43,114.44,114.42,114.44,88700000.0
2007-06-06 18:56:00,114.44,114.48,114.43,114.44,204500000.0
2007-06-06 18:57:00,114.44,114.44,114.44,114.44,70900000.0
2007-06-06 18:58:00,114.43,114.44,114.39,114.4,177200000.0
2007-06-06 18:59:00,114.41,114.41,114.36,114.38,197200000.0
2007-06-06 19:00:00,114.39,114.4,114.38,114.39,174800000.0
2007-06-06 19:01:00,114.4,114.4,114.38,114.4,55600000.0
2007-06-06 19:02:00,114.4,114.42,114.39,114.41,248200000.0
2007-06-06 19:03:00,114.4,114.42,114.38,114.38,232900000.0
2007-06-06 19:04:00,114.38,114.41,114.36,114.36,218700000.0
2007-06-06 19:05:00,114.37,114.37,114.31,114.32,142600000.0
2007-06-06 19:06:00,114.32,114.34,114.22,114.31,380200000.0
2007-06-06 19:07:00,114.31,114.36,114.31,114.36,77600000.0
2007-06-06 19:08:00,114.34,114.35,114.25,114.33,324800000.0
2007-06-06 19:09:00,114.33,114.33,114.3,114.3,90300000.0
2007-06-06 19:10:00,114.31,114.33,114.31,114.32,122300000.0
2007-06-06 19:11:00,114.32,114.32,114.31,114.31,61000000.0
2007-06-06 19:12:00,114.33,114.33,114.205,114.3,185400000.0
2007-06-06 19:13:00,114.3,114.3,114.29,114.29,85300000.0
2007-06-06 19:14:00,114.29,114.3,114.29,114.29,114200000.0
2007-06-06 19:15:00,114.29,114.29,114.25,114.26,80900000.0
2007-06-06 19:16:00,114.26,114.28,114.23,114.23,38100000.0
2007-06-06 19:17:00,114.26,114.28,114.18,114.28,106100000.0
2007-06-06 19:18:00,114.28,114.28,114.26,114.27,46900000.0
2007-06-06 19:19:00,114.26,114.26,114.23,114.25,80800000.0
2007-06-06 19:20:00,114.24,114.26,114.16,114.24,217200000.0
2007-06-06 19:21:00,114.24,114.26,114.15,114.22,375400000.0
2007-06-06 19:22:00,114.24,114.24,114.21,114.22,294200000.0
2007-06-06 19:23:00,114.22,114.24,114.13,114.22,158100000.0
2007-06-06 19:24:00,114.23,114.24,114.13,114.23,139700000.0
2007-06-06 19:25:00,114.21,114.26,114.15,114.25,81100000.0
2007-06-06 19:26:00,114.26,114.27,114.17,114.17,127700000.0
2007-06-06 19:27:00,114.24,114.26,114.135,114.135,41600000.0
2007-06-06 19:28:00,114.24,114.24,114.15,114.22,117500000.0
2007-06-06 19:29:00,114.14,114.24,114.14,114.24,14300000.0
2007-06-06 19:30:00,114.24,114.24,114.24,114.24,19000000.0
2007-06-06 19:31:00,114.24,114.25,114.23,114.25,70400000.0
2007-06-06 19:32:00,114.23,114.25,114.23,114.25,26100000.0
2007-06-06 19:33:00,114.24,114.25,114.22,114.22,227900000.0
2007-06-06 19:34:00,114.22,114.23,114.22,114.23,22200000.0
2007-06-06 19:35:00,114.23,114.23,114.21,114.21,37200000.0
2007-06-06 19:36:00,114.22,114.24,114.22,114.24,133100000.0
2007-06-06 19:37:00,114.24,114.24,114.23,114.24,55400000.0
2007-06-06 19:38:00,114.24,114.24,114.23,114.24,76000000.0
2007-06-06 19:39:00,114.23,114.24,114.23,114.23,102300000.0
2007-06-06 19:40:00,114.23,114.24,114.22,114.22,121100000.0
2007-06-06 19:41:00,114.23,114.24,114.22,114.22,154800000.0
2007-06-06 19:42:00,114.23,114.24,114.23,114.23,25900000.0
2007-06-06 19:43:00,114.24,114.25,114.23,114.23,62400000.0
2007-06-06 19:44:00,114.23,114.26,114.23,114.26,68000000.0
2007-06-06 19:45:00,114.26,114.27,114.26,114.27,55400000.0
2007-06-06 19:46:00,114.28,114.3,114.28,114.3,112300000.0
2007-06-06 19:47:00,114.29,114.31,114.29,114.3,198700000.0
2007-06-06 19:48:00,114.33,114.33,114.3,114.31,419700000.0
2007-06-06 19:49:00,114.3,114.3,114.3,114.3,20600000.0
2007-06-06 19:50:00,114.29,114.29,114.27,114.27,105400000.0
2007-06-06 19:51:00,114.25,114.29,114.235,114.245,40900000.0
2007-06-06 19:52:00,114.24,114.27,114.24,114.26,109800000.0
2007-06-06 19:53:00,114.26,114.26,114.23,114.24,93800000.0
2007-06-06 19:54:00,114.23,114.25,114.23,114.24,164200000.0
2007-06-06 19:55:00,114.23,114.25,114.23,114.24,26200000.0
2007-06-06 19:56:00,114.24,114.24,114.24,114.24,46000000.0
2007-06-06 19:57:00,114.24,114.24,114.23,114.24,84800000.0
2007-06-06 19:58:00,114.25,114.26,114.17,114.17,43700000.0
2007-06-06 19:59:00,114.26,114.28,114.165,114.26,194600000.0
2007-06-06 20:00:00,114.17,114.27,114.155,114.27,36100000.0
2007-06-06 20:01:00,114.28,114.28,114.17,114.24,62100000.0
2007-06-06 20:02:00,114.24,114.24,114.24,114.24,11100000.0
2007-06-06 20:03:00,114.16,114.26,114.16,114.23,43600000.0
2007-06-06 20:04:00,114.26,114.26,114.17,114.25,128800000.0
2007-06-06 20:05:00,114.25,114.26,114.24,114.25,69100000.0
2007-06-06 20:06:00,114.25,114.26,114.23,114.26,66400000.0
2007-06-06 20:07:00,114.26,114.26,114.24,114.25,66800000.0
2007-06-06 20:08:00,114.24,114.25,114.24,114.25,125300000.0
2007-06-06 20:09:00,114.25,114.26,114.24,114.25,84100000.0
2007-06-06 20:10:00,114.24,114.26,114.145,114.15,42200000.0
2007-06-06 20:11:00,114.26,114.27,114.25,114.27,20200000.0
2007-06-06 20:12:00,114.28,114.28,114.26,114.26,64300000.0
2007-06-06 20:13:00,114.27,114.29,114.17,114.27,138300000.0
2007-06-06 20:14:00,114.27,114.27,114.26,114.26,46000000.0
2007-06-06 20:15:00,114.26,114.26,114.26,114.26,30200000.0
2007-06-06 20:16:00,114.26,114.28,114.18,114.27,165200000.0
2007-06-06 20:17:00,114.27,114.27,114.27,114.27,27000000.0
2007-06-06 20:19:00,114.27,114.27,114.17,114.17,12700000.0
2007-06-06 20:20:00,114.18,114.18,114.16,114.17,9600000.0
2007-06-06 20:21:00,114.19,114.28,114.18,114.18,14900000.0
2007-06-06 20:22:00,114.26,114.27,114.17,114.25,51600000.0
2007-06-06 20:23:00,114.24,114.25,114.16,114.24,72400000.0
2007-06-06 20:24:00,114.25,114.25,114.23,114.24,116400000.0
2007-06-06 20:25:00,114.24,114.25,114.22,114.25,67400000.0
2007-06-06 20:26:00,114.25,114.26,114.17,114.25,72600000.0
2007-06-06 20:27:00,114.16,114.27,114.16,114.27,46900000.0
2007-06-06 20:28:00,114.26,114.29,114.26,114.27,108100000.0
2007-06-06 20:29:00,114.27,114.3,114.21,114.3,93300000.0
2007-06-06 20:31:00,114.29,114.29,114.29,114.29,9500000.0
2007-06-06 20:33:00,114.29,114.29,114.29,114.29,17400000.0
2007-06-06 20:34:00,114.3,114.35,114.225,114.35,155500000.0
2007-06-06 20:35:00,114.35,114.35,114.24,114.34,75400000.0
2007-06-06 20:36:00,114.25,114.34,114.25,114.25,16000000.0
2007-06-06 20:37:00,114.34,114.34,114.25,114.34,50000000.0
2007-06-06 20:38:00,114.35,114.35,114.245,114.35,254200000.0
2007-06-06 20:39:00,114.35,114.36,114.255,114.27,85500000.0
2007-06-06 20:40:00,114.36,114.37,114.29,114.29,171400000.0
2007-06-06 20:41:00,114.38,114.42,114.32,114.4,154500000.0
2007-06-06 20:42:00,114.41,114.41,114.37,114.38,148600000.0
2007-06-06 20:43:00,114.38,114.4,114.3,114.4,125900000.0
2007-06-06 20:44:00,114.41,114.42,114.31,114.31,51000000.0
2007-06-06 20:45:00,114.4,114.4,114.4,114.4,45300000.0
2007-06-06 20:46:00,114.31,114.4,114.3,114.38,71300000.0
2007-06-06 20:47:00,114.38,114.38,114.275,114.3,69800000.0
2007-06-06 20:48:00,114.38,114.38,114.3,114.38,36400000.0
2007-06-06 20:49:00,114.37,114.38,114.285,114.37,71100000.0
2007-06-06 20:50:00,114.37,114.37,114.29,114.37,34200000.0
2007-06-06 20:51:00,114.29,114.37,114.29,114.36,12300000.0
2007-06-06 20:52:00,114.36,114.37,114.36,114.36,75400000.0
2007-06-06 20:53:00,114.36,114.37,114.35,114.36,136800000.0
2007-06-06 20:54:00,114.36,114.36,114.34,114.34,75300000.0
2007-06-06 20:55:00,114.35,114.37,114.35,114.36,110900000.0
2007-06-06 20:56:00,114.36,114.36,114.33,114.34,140000000.0
2007-06-06 20:57:00,114.34,114.34,114.3,114.3,233800000.0
2007-06-06 20:58:00,114.3,114.32,114.29,114.31,116100000.0
2007-06-06 20:59:00,114.31,114.32,114.2,114.3,220800000.0
2007-06-06 21:00:00,114.29,114.3,114.18,114.3,202600000.0
2007-06-06 21:01:00,114.29,114.3,114.28,114.28,130800000.0
2007-06-06 21:02:00,114.28,114.31,114.27,114.3,135700000.0
2007-06-06 21:03:00,114.3,114.3,114.21,114.29,36600000.0
2007-06-06 21:04:00,114.29,114.3,114.29,114.3,47600000.0
2007-06-06 21:05:00,114.3,114.3,114.3,114.3,49100000.0
2007-06-06 21:06:00,114.3,114.3,114.29,114.29,53000000.0
2007-06-06 21:07:00,114.3,114.3,114.29,114.3,22900000.0
2007-06-06 21:08:00,114.3,114.32,114.23,114.32,86800000.0
2007-06-06 21:09:00,114.32,114.33,114.32,114.33,11100000.0
2007-06-06 21:10:00,114.32,114.32,114.29,114.29,37200000.0
2007-06-06 21:11:00,114.31,114.32,114.31,114.32,29900000.0
2007-06-06 21:12:00,114.32,114.33,114.32,114.32,25400000.0
2007-06-06 21:13:00,114.32,114.32,114.32,114.32,6400000.0
2007-06-06 21:14:00,114.32,114.33,114.24,114.24,54800000.0
2007-06-06 21:15:00,114.34,114.36,114.26,114.33,74700000.0
2007-06-06 21:16:00,114.33,114.33,114.23,114.32,112600000.0
2007-06-06 21:17:00,114.32,114.32,114.23,114.23,3200000.0
2007-06-06 21:18:00,114.23,114.32,114.23,114.31,38200000.0
2007-06-06 21:19:00,114.31,114.32,114.3,114.31,95200000.0
2007-06-06 21:20:00,114.34,114.35,114.33,114.35,71800000.0
2007-06-06 21:21:00,114.34,114.38,114.265,114.37,134000000.0
2007-06-06 21:22:00,114.36,114.38,114.36,114.36,65700000.0
2007-06-06 21:23:00,114.36,114.37,114.35,114.36,151500000.0
2007-06-06 21:24:00,114.35,114.36,114.35,114.36,87300000.0
2007-06-06 21:25:00,114.36,114.37,114.36,114.36,92000000.0
2007-06-06 21:26:00,114.37,114.37,114.36,114.36,25400000.0
2007-06-06 21:27:00,114.37,114.37,114.36,114.36,64300000.0
2007-06-06 21:28:00,114.35,114.35,114.33,114.34,188300000.0
2007-06-06 21:29:00,114.33,114.33,114.32,114.32,69100000.0
2007-06-06 21:30:00,114.34,114.34,114.33,114.34,69100000.0
2007-06-06 21:31:00,114.34,114.34,114.33,114.33,36600000.0
2007-06-06 21:32:00,114.33,114.34,114.33,114.34,86600000.0
2007-06-06 21:33:00,114.34,114.34,114.34,114.34,9500000.0
2007-06-06 21:34:00,114.34,114.35,114.33,114.35,52500000.0
2007-06-06 21:35:00,114.35,114.36,114.35,114.36,54100000.0
2007-06-06 21:36:00,114.37,114.37,114.35,114.36,50800000.0
2007-06-06 21:37:00,114.36,114.36,114.36,114.36,31700000.0
2007-06-06 21:38:00,114.36,114.36,114.36,114.36,12700000.0
2007-06-06 21:39:00,114.36,114.36,114.36,114.36,9500000.0
2007-06-06 21:40:00,114.36,114.37,114.36,114.37,44400000.0
2007-06-06 21:41:00,114.37,114.37,114.36,114.37,27900000.0
2007-06-06 21:42:00,114.35,114.38,114.35,114.36,25500000.0
2007-06-06 21:43:00,114.35,114.37,114.35,114.37,81000000.0
2007-06-06 21:44:00,114.38,114.39,114.37,114.38,136600000.0
2007-06-06 21:45:00,114.38,114.42,114.36,114.41,134000000.0
2007-06-06 21:46:00,114.43,114.43,114.33,114.41,56100000.0
2007-06-06 21:47:00,114.42,114.42,114.42,114.42,11900000.0
2007-06-06 21:48:00,114.42,114.43,114.41,114.42,77600000.0
2007-06-06 21:49:00,114.42,114.42,114.42,114.42,17400000.0
2007-06-06 21:50:00,114.42,114.42,114.41,114.41,118800000.0
2007-06-06 21:51:00,114.4,114.43,114.305,114.42,82700000.0
2007-06-06 21:52:00,114.41,114.42,114.41,114.42,36200000.0
2007-06-06 21:53:00,114.41,114.41,114.39,114.39,27500000.0
2007-06-06 21:54:00,114.38,114.39,114.29,114.39,42800000.0
2007-06-06 21:55:00,114.4,114.4,114.39,114.4,45900000.0
2007-06-06 21:56:00,114.4,114.41,114.39,114.41,144100000.0
2007-06-06 21:57:00,114.41,114.42,114.4,114.41,80200000.0
2007-06-06 21:58:00,114.42,114.42,114.41,114.41,11100000.0
2007-06-06 21:59:00,114.42,114.42,114.41,114.41,50100000.0
2007-06-06 22:00:00,114.41,114.42,114.39,114.41,36100000.0
2007-06-06 22:01:00,114.41,114.41,114.41,114.41,1600000.0
2007-06-06 22:02:00,114.4,114.4,114.36,114.39,27800000.0
2007-06-06 22:03:00,114.36,114.39,114.35,114.38,53000000.0
2007-06-06 22:04:00,114.37,114.38,114.34,114.34,77600000.0
2007-06-06 22:05:00,114.38,114.38,114.34,114.35,11500000.0
2007-06-06 22:06:00,114.36,114.37,114.36,114.36,37100000.0
2007-06-06 22:07:00,114.35,114.35,114.32,114.34,33300000.0
2007-06-06 22:08:00,114.32,114.34,114.3,114.32,72200000.0
2007-06-06 22:09:00,114.33,114.35,114.33,114.34,45000000.0
2007-06-06 22:10:00,114.34,114.35,114.32,114.35,60500000.0
2007-06-06 22:11:00,114.35,114.35,114.33,114.33,28500000.0
2007-06-06 22:12:00,114.33,114.36,114.32,114.34,100400000.0
2007-06-06 22:13:00,114.35,114.37,114.35,114.37,10100000.0
2007-06-06 22:14:00,114.37,114.37,114.36,114.36,9600000.0
2007-06-06 22:15:00,114.34,114.37,114.34,114.37,34200000.0
2007-06-06 22:17:00,114.37,114.37,114.36,114.36,15100000.0
2007-06-06 22:18:00,114.37,114.37,114.36,114.36,11500000.0
2007-06-06 22:19:00,114.38,114.38,114.35,114.35,3900000.0
2007-06-06 22:20:00,114.36,114.38,114.33,114.33,33300000.0
2007-06-06 22:21:00,114.33,114.35,114.33,114.33,7800000.0
2007-06-06 22:22:00,114.36,114.37,114.33,114.33,14900000.0
2007-06-06 22:23:00,114.34,114.36,114.33,114.33,12200000.0
2007-06-06 22:24:00,114.35,114.35,114.34,114.34,9900000.0
2007-06-06 22:25:00,114.35,114.35,114.35,114.35,9900000.0
2007-06-06 22:26:00,114.35,114.36,114.35,114.36,18600000.0
2007-06-06 22:27:00,114.36,114.36,114.35,114.35,3900000.0
2007-06-06 22:28:00,114.36,114.36,114.34,114.34,26300000.0
2007-06-06 22:29:00,114.35,114.35,114.31,114.33,27100000.0
2007-06-06 22:30:00,114.32,114.35,114.305,114.35,44600000.0
2007-06-06 22:31:00,114.35,114.36,114.35,114.35,14200000.0
2007-06-06 22:32:00,114.35,114.36,114.34,114.34,47700000.0
2007-06-06 22:33:00,114.34,114.37,114.33,114.36,36100000.0
2007-06-06 22:34:00,114.36,114.38,114.36,114.38,8000000.0
2007-06-06 22:35:00,114.39,114.39,114.39,114.39,1600000.0
2007-06-06 22:36:00,114.39,114.39,114.38,114.39,7000000.0
2007-06-06 22:37:00,114.39,114.43,114.39,114.43,57800000.0
2007-06-06 22:38:00,114.41,114.41,114.4,114.4,11900000.0
2007-06-06 22:39:00,114.4,114.4,114.4,114.4,1600000.0
2007-06-06 22:40:00,114.4,114.41,114.39,114.39,12800000.0
2007-06-06 22:41:00,114.38,114.4,114.38,114.4,3200000.0
2007-06-06 22:42:00,114.37,114.41,114.37,114.4,27500000.0
2007-06-06 22:43:00,114.4,114.43,114.385,114.385,59600000.0
2007-06-06 22:44:00,114.43,114.43,114.4,114.41,120200000.0
2007-06-06 22:45:00,114.42,114.43,114.41,114.43,21400000.0
2007-06-06 22:46:00,114.42,114.43,114.4,114.4,37200000.0
2007-06-06 22:47:00,114.41,114.43,114.41,114.43,15800000.0
2007-06-06 22:48:00,114.41,114.41,114.41,114.41,3200000.0
2007-06-06 22:49:00,114.41,114.41,114.4,114.41,39000000.0
2007-06-06 22:50:00,114.41,114.41,114.4,114.4,14700000.0
2007-06-06 22:51:00,114.41,114.41,114.41,114.41,20800000.0
2007-06-06 22:52:00,114.4,114.41,114.39,114.41,13900000.0
2007-06-06 22:53:00,114.41,114.43,114.4,114.43,45700000.0
2007-06-06 22:54:00,114.42,114.44,114.4,114.42,82100000.0
2007-06-06 22:55:00,114.42,114.44,114.4,114.42,139600000.0
2007-06-06 22:56:00,114.4,114.43,114.39,114.39,62700000.0
2007-06-06 22:57:00,114.39,114.4,114.39,114.4,16300000.0
2007-06-06 22:58:00,114.4,114.41,114.35,114.37,159000000.0
2007-06-06 22:59:00,114.38,114.38,114.345,114.345,106200000.0
2007-06-06 23:00:00,114.37,114.37,114.31,114.34,82900000.0
2007-06-06 23:01:00,114.32,114.34,114.32,114.34,18900000.0
2007-06-06 23:02:00,114.33,114.33,114.32,114.32,12900000.0
2007-06-06 23:03:00,114.36,114.36,114.325,114.36,54600000.0
2007-06-06 23:04:00,114.34,114.37,114.34,114.36,40300000.0
2007-06-06 23:05:00,114.36,114.37,114.36,114.37,12200000.0
2007-06-06 23:06:00,114.39,114.39,114.38,114.39,11700000.0
2007-06-06 23:07:00,114.38,114.39,114.38,114.38,47500000.0
2007-06-06 23:08:00,114.39,114.39,114.39,114.39,7800000.0
2007-06-06 23:09:00,114.38,114.39,114.37,114.39,7800000.0
2007-06-06 23:10:00,114.38,114.38,114.36,114.36,7800000.0
2007-06-06 23:11:00,114.38,114.39,114.37,114.37,15800000.0
2007-06-06 23:12:00,114.37,114.38,114.34,114.37,62300000.0
2007-06-06 23:13:00,114.36,114.37,114.345,114.36,59900000.0
2007-06-06 23:14:00,114.36,114.37,114.36,114.37,58200000.0
2007-06-06 23:15:00,114.37,114.37,114.34,114.37,35200000.0
2007-06-06 23:16:00,114.34,114.39,114.34,114.37,5500000.0
2007-06-06 23:17:00,114.38,114.39,114.37,114.38,45800000.0
2007-06-06 23:18:00,114.37,114.38,114.37,114.38,16100000.0
2007-06-06 23:19:00,114.38,114.38,114.38,114.38,10600000.0
2007-06-06 23:20:00,114.37,114.37,114.37,114.37,1600000.0
2007-06-06 23:21:00,114.38,114.41,114.37,114.39,35000000.0
2007-06-06 23:22:00,114.39,114.41,114.375,114.39,65400000.0
2007-06-06 23:23:00,114.39,114.39,114.38,114.39,40900000.0
2007-06-06 23:24:00,114.38,114.42,114.38,114.42,9900000.0
2007-06-06 23:25:00,114.41,114.43,114.41,114.43,46500000.0
2007-06-06 23:26:00,114.42,114.42,114.4,114.4,50200000.0
2007-06-06 23:27:00,114.4,114.45,114.4,114.44,45100000.0
2007-06-06 23:28:00,114.45,114.45,114.425,114.425,66000000.0
2007-06-06 23:29:00,114.405,114.44,114.405,114.41,62100000.0
2007-06-06 23:30:00,114.4,114.43,114.39,114.41,36700000.0
2007-06-06 23:31:00,114.43,114.43,114.43,114.43,1600000.0
2007-06-06 23:32:00,114.43,114.43,114.41,114.41,23000000.0
2007-06-06 23:33:00,114.41,114.43,114.41,114.43,11900000.0
2007-06-06 23:34:00,114.41,114.41,114.4,114.41,14700000.0
2007-06-06 23:35:00,114.43,114.43,114.39,114.42,14700000.0
2007-06-06 23:36:00,114.43,114.43,114.395,114.42,29100000.0
2007-06-06 23:37:00,114.42,114.42,114.41,114.42,4800000.0
2007-06-06 23:38:00,114.43,114.43,114.43,114.43,4800000.0
2007-06-06 23:39:00,114.43,114.43,114.43,114.43,7100000.0
2007-06-06 23:40:00,114.43,114.43,114.43,114.43,11500000.0
2007-06-06 23:41:00,114.43,114.43,114.4,114.42,11500000.0
2007-06-06 23:42:00,114.38,114.42,114.38,114.42,21400000.0
2007-06-06 23:43:00,114.38,114.42,114.38,114.42,9900000.0
2007-06-06 23:44:00,114.39,114.43,114.39,114.42,21400000.0
2007-06-06 23:45:00,114.44,114.45,114.42,114.44,24600000.0
2007-06-06 23:46:00,114.44,114.46,114.42,114.46,31000000.0
2007-06-06 23:47:00,114.42,114.45,114.4,114.45,27800000.0
2007-06-06 23:48:00,114.45,114.45,114.43,114.43,38000000.0
2007-06-06 23:49:00,114.43,114.44,114.415,114.44,32900000.0
2007-06-06 23:50:00,114.45,114.45,114.45,114.45,1600000.0
2007-06-06 23:51:00,114.44,114.44,114.42,114.42,12600000.0
2007-06-06 23:52:00,114.42,114.44,114.42,114.44,11000000.0
2007-06-06 23:53:00,114.43,114.43,114.42,114.42,29400000.0
2007-06-06 23:54:00,114.42,114.42,114.41,114.41,76800000.0
2007-06-06 23:55:00,114.41,114.41,114.35,114.39,57200000.0
2007-06-06 23:56:00,114.39,114.39,114.39,114.39,3900000.0
2007-06-06 23:57:00,114.38,114.4,114.35,114.4,44100000.0
2007-06-06 23:59:00,114.39,114.39,114.39,114.39,3200000.0
2007-06-07 00:00:00,114.38,114.41,114.335,114.41,105700000.0
2007-06-07 00:01:00,114.39,114.4,114.37,114.38,32300000.0
2007-06-07 00:02:00,114.39,114.4,114.37,114.37,31400000.0
2007-06-07 00:03:00,114.37,114.37,114.36,114.36,22700000.0
2007-06-07 00:04:00,114.34,114.36,114.31,114.31,65700000.0
2007-06-07 00:05:00,114.34,114.34,114.29,114.31,70800000.0
2007-06-07 00:06:00,114.32,114.33,114.29,114.33,77300000.0
2007-06-07 00:07:00,114.31,114.33,114.31,114.31,100400000.0
2007-06-07 00:08:00,114.31,114.31,114.31,114.31,21300000.0
2007-06-07 00:09:00,114.32,114.33,114.31,114.33,52900000.0
2007-06-07 00:10:00,114.33,114.34,114.3,114.34,25000000.0
2007-06-07 00:11:00,114.33,114.33,114.33,114.33,1600000.0
2007-06-07 00:12:00,114.33,114.33,114.33,114.33,6400000.0
2007-06-07 00:15:00,114.34,114.36,114.32,114.36,74500000.0
2007-06-07 00:16:00,114.36,114.41,114.36,114.39,48700000.0
2007-06-07 00:17:00,114.4,114.4,114.38,114.38,11700000.0
2007-06-07 00:18:00,114.38,114.39,114.38,114.39,4800000.0
2007-06-07 00:19:00,114.38,114.38,114.38,114.38,1600000.0
2007-06-07 00:20:00,114.39,114.39,114.32,114.32,34400000.0
2007-06-07 00:21:00,114.34,114.35,114.34,114.34,70600000.0
2007-06-07 00:22:00,114.35,114.35,114.33,114.33,28500000.0
2007-06-07 00:23:00,114.33,114.33,114.33,114.33,11200000.0
2007-06-07 00:24:00,114.31,114.32,114.31,114.32,26800000.0
2007-06-07 00:26:00,114.32,114.34,114.31,114.33,21300000.0
2007-06-07 00:27:00,114.36,114.36,114.32,114.35,14400000.0
2007-06-07 00:28:00,114.36,114.36,114.35,114.35,30500000.0
2007-06-07 00:29:00,114.35,114.37,114.34,114.36,21300000.0
2007-06-07 00:30:00,114.36,114.36,114.36,114.36,3200000.0
2007-06-07 00:31:00,114.36,114.37,114.35,114.37,16500000.0
2007-06-07 00:32:00,114.37,114.38,114.37,114.37,8000000.0
2007-06-07 00:33:00,114.38,114.38,114.34,114.34,17200000.0
2007-06-07 00:34:00,114.34,114.35,114.31,114.32,27300000.0
2007-06-07 00:35:00,114.33,114.33,114.31,114.32,26000000.0
2007-06-07 00:37:00,114.31,114.31,114.3,114.31,20000000.0
2007-06-07 00:38:00,114.32,114.32,114.3,114.3,29200000.0
2007-06-07 00:39:00,114.31,114.31,114.31,114.31,1600000.0
2007-06-07 00:40:00,114.3,114.3,114.3,114.3,2300000.0
2007-06-07 00:41:00,114.31,114.32,114.3,114.32,43300000.0
2007-06-07 00:42:00,114.31,114.31,114.295,114.3,60100000.0
2007-06-07 00:43:00,114.31,114.31,114.31,114.31,1600000.0
2007-06-07 00:44:00,114.32,114.32,114.31,114.31,44900000.0
2007-06-07 00:45:00,114.31,114.32,114.29,114.3,14700000.0
2007-06-07 00:46:00,114.3,114.32,114.3,114.3,65500000.0
2007-06-07 00:47:00,114.3,114.3,114.28,114.29,71100000.0
2007-06-07 00:48:00,114.29,114.3,114.26,114.27,37700000.0
2007-06-07 00:49:00,114.29,114.29,114.25,114.25,37700000.0
2007-06-07 00:50:00,114.25,114.25,114.25,114.25,12900000.0
2007-06-07 00:51:00,114.28,114.28,114.26,114.27,49200000.0
2007-06-07 00:52:00,114.27,114.28,114.27,114.28,7100000.0
2007-06-07 00:53:00,114.28,114.28,114.28,114.28,6400000.0
2007-06-07 00:54:00,114.28,114.29,114.28,114.29,70300000.0
2007-06-07 00:55:00,114.29,114.29,114.29,114.29,26200000.0
2007-06-07 00:56:00,114.29,114.29,114.29,114.29,9900000.0
2007-06-07 00:57:00,114.31,114.33,114.31,114.33,39000000.0
2007-06-07 00:58:00,114.33,114.38,114.31,114.37,95400000.0
2007-06-07 00:59:00,114.37,114.37,114.33,114.35,78300000.0
2007-06-07 01:00:00,114.34,114.35,114.3,114.34,44700000.0
2007-06-07 01:01:00,114.32,114.35,114.31,114.32,39200000.0
2007-06-07 01:02:00,114.32,114.33,114.29,114.29,56400000.0
2007-06-07 01:03:00,114.29,114.3,114.27,114.29,61000000.0
2007-06-07 01:04:00,114.3,114.32,114.29,114.32,71000000.0
2007-06-07 01:05:00,114.31,114.32,114.29,114.31,84000000.0
2007-06-07 01:06:00,114.31,114.31,114.26,114.27,42300000.0
2007-06-07 01:07:00,114.28,114.29,114.27,114.27,25000000.0
2007-06-07 01:08:00,114.27,114.27,114.25,114.26,21300000.0
2007-06-07 01:09:00,114.27,114.28,114.27,114.27,21300000.0
2007-06-07 01:10:00,114.28,114.29,114.255,114.28,85100000.0
2007-06-07 01:11:00,114.29,114.31,114.27,114.27,48300000.0
2007-06-07 01:12:00,114.27,114.28,114.255,114.27,80800000.0
2007-06-07 01:13:00,114.27,114.28,114.27,114.28,22400000.0
2007-06-07 01:15:00,114.28,114.28,114.27,114.27,21300000.0
2007-06-07 01:16:00,114.27,114.27,114.27,114.27,8700000.0
2007-06-07 01:17:00,114.25,114.25,114.25,114.25,2300000.0
2007-06-07 01:18:00,114.25,114.28,114.25,114.25,39800000.0
2007-06-07 01:19:00,114.25,114.26,114.24,114.26,85000000.0
2007-06-07 01:20:00,114.25,114.28,114.25,114.26,53100000.0
2007-06-07 01:21:00,114.27,114.27,114.24,114.25,50900000.0
2007-06-07 01:22:00,114.25,114.27,114.24,114.26,29300000.0
2007-06-07 01:23:00,114.25,114.27,114.22,114.23,87600000.0
2007-06-07 01:24:00,114.22,114.24,114.21,114.24,58500000.0
2007-06-07 01:25:00,114.26,114.26,114.23,114.26,30000000.0
2007-06-07 01:26:00,114.25,114.25,114.25,114.25,3200000.0
2007-06-07 01:27:00,114.25,114.25,114.24,114.24,8700000.0
2007-06-07 01:28:00,114.25,114.26,114.23,114.23,20100000.0
2007-06-07 01:29:00,114.25,114.26,114.25,114.26,4800000.0
2007-06-07 01:30:00,114.26,114.26,114.25,114.26,45000000.0
2007-06-07 01:31:00,114.26,114.27,114.26,114.26,67700000.0
2007-06-07 01:32:00,114.26,114.27,114.26,114.27,64200000.0
2007-06-07 01:33:00,114.26,114.26,114.26,114.26,11500000.0
2007-06-07 01:34:00,114.25,114.26,114.25,114.26,12100000.0
2007-06-07 01:36:00,114.25,114.25,114.23,114.23,90700000.0
2007-06-07 01:37:00,114.23,114.24,114.21,114.22,204400000.0
2007-06-07 01:38:00,114.22,114.22,114.22,114.22,42800000.0
2007-06-07 01:39:00,114.21,114.23,114.21,114.23,14700000.0
2007-06-07 01:40:00,114.21,114.22,114.2,114.21,93900000.0
2007-06-07 01:41:00,114.22,114.23,114.185,114.21,102600000.0
2007-06-07 01:42:00,114.22,114.22,114.2,114.2,87200000.0
2007-06-07 01:43:00,114.2,114.21,114.175,114.175,55800000.0
2007-06-07 01:44:00,114.21,114.22,114.21,114.22,8700000.0
2007-06-07 01:45:00,114.21,114.22,114.21,114.22,18300000.0
2007-06-07 01:46:00,114.21,114.22,114.21,114.21,19000000.0
2007-06-07 01:47:00,114.19,114.2,114.19,114.2,3200000.0
2007-06-07 01:48:00,114.21,114.21,114.21,114.21,3200000.0
2007-06-07 01:49:00,114.21,114.21,114.21,114.21,2200000.0
2007-06-07 01:50:00,114.2,114.2,114.19,114.2,13500000.0
2007-06-07 01:51:00,114.2,114.21,114.2,114.2,13500000.0
2007-06-07 01:52:00,114.19,114.2,114.18,114.2,21600000.0
2007-06-07 01:53:00,114.21,114.21,114.21,114.21,3200000.0
2007-06-07 01:54:00,114.21,114.22,114.19,114.21,32300000.0
2007-06-07 01:55:00,114.21,114.22,114.2,114.2,21300000.0
2007-06-07 01:56:00,114.21,114.21,114.19,114.2,39200000.0
2007-06-07 01:57:00,114.2,114.22,114.2,114.21,66800000.0
2007-06-07 01:58:00,114.21,114.21,114.19,114.21,62600000.0
2007-06-07 01:59:00,114.21,114.21,114.16,114.17,105500000.0
2007-06-07 02:00:00,114.16,114.16,114.04,114.09,196600000.0
2007-06-07 02:01:00,114.1,114.12,114.08,114.11,171800000.0
2007-06-07 02:02:00,114.11,114.14,114.11,114.14,75500000.0
2007-06-07 02:03:00,114.12,114.15,114.115,114.14,90200000.0
2007-06-07 02:04:00,114.15,114.16,114.14,114.14,34600000.0
2007-06-07 02:05:00,114.12,114.16,114.12,114.14,74200000.0
2007-06-07 02:06:00,114.15,114.16,114.09,114.11,58700000.0
2007-06-07 02:07:00,114.09,114.12,114.08,114.11,292799992.0
2007-06-07 02:08:00,114.12,114.12,114.06,114.09,269199998.0
2007-06-07 02:09:00,114.11,114.11,114.065,114.11,150499996.0
2007-06-07 02:10:00,114.08,114.14,114.08,114.13,219699992.0
2007-06-07 02:11:00,114.14,114.16,114.105,114.16,209800000.0
2007-06-07 02:12:00,114.17,114.19,114.145,114.155,328599999.0
2007-06-07 02:13:00,114.17,114.18,114.15,114.18,230399998.0
2007-06-07 02:14:00,114.17,114.18,114.15,114.17,95199998.0
2007-06-07 02:16:00,114.18,114.23,114.18,114.2,144699998.0
2007-06-07 02:17:00,114.21,114.26,114.19,114.25,295199989.0
2007-06-07 02:18:00,114.25,114.25,114.22,114.23,30300000.0
2007-06-07 02:19:00,114.22,114.23,114.2,114.21,99800000.0
2007-06-07 02:20:00,114.21,114.22,114.2,114.21,129800000.0
2007-06-07 02:21:00,114.2,114.22,114.2,114.2,220099999.0
2007-06-07 02:22:00,114.22,114.22,114.18,114.21,84000000.0
2007-06-07 02:23:00,114.2,114.21,114.17,114.19,59599999.0
2007-06-07 02:24:00,114.17,114.21,114.17,114.21,31199999.0
2007-06-07 02:25:00,114.19,114.23,114.19,114.22,126399994.0
2007-06-07 02:26:00,114.2,114.22,114.18,114.21,72699997.0
2007-06-07 02:27:00,114.22,114.22,114.18,114.18,143899998.0
2007-06-07 02:28:00,114.19,114.2,114.185,114.185,201999999.0
2007-06-07 02:29:00,114.21,114.27,114.195,114.25,183499999.0
2007-06-07 02:30:00,114.26,114.28,114.23,114.28,118600000.0
2007-06-07 02:31:00,114.29,114.3,114.26,114.28,145200000.0
2007-06-07 02:32:00,114.28,114.29,114.23,114.24,110400000.0
2007-06-07 02:33:00,114.24,114.25,114.23,114.25,33300000.0
2007-06-07 02:34:00,114.25,114.28,114.24,114.26,81899999.0
2007-06-07 02:35:00,114.26,114.27,114.25,114.27,136500000.0
2007-06-07 02:36:00,114.26,114.27,114.26,114.27,14300000.0
2007-06-07 02:37:00,114.27,114.27,114.27,114.27,42900000.0
2007-06-07 02:38:00,114.27,114.27,114.26,114.27,56300000.0
2007-06-07 02:39:00,114.27,114.27,114.27,114.27,49200000.0
2007-06-07 02:40:00,114.27,114.27,114.27,114.27,8000000.0
2007-06-07 02:41:00,114.27,114.27,114.27,114.27,8000000.0
2007-06-07 02:42:00,114.27,114.27,114.27,114.27,46100000.0
2007-06-07 02:43:00,114.27,114.27,114.27,114.27,47600000.0
2007-06-07 02:44:00,114.27,114.28,114.235,114.28,175200000.0
2007-06-07 02:45:00,114.28,114.28,114.27,114.27,23099999.0
2007-06-07 02:46:00,114.29,114.29,114.28,114.29,49100000.0
2007-06-07 02:47:00,114.28,114.29,114.27,114.29,46899999.0
2007-06-07 02:48:00,114.28,114.28,114.28,114.28,16799999.0
2007-06-07 02:49:00,114.29,114.29,114.29,114.29,23800000.0
2007-06-07 02:50:00,114.28,114.3,114.28,114.3,24900000.0
2007-06-07 02:51:00,114.29,114.29,114.29,114.29,1600000.0
2007-06-07 02:52:00,114.29,114.29,114.27,114.27,53300000.0
2007-06-07 02:53:00,114.29,114.29,114.27,114.27,50800000.0
2007-06-07 02:54:00,114.26,114.29,114.26,114.29,56500000.0
2007-06-07 02:55:00,114.28,114.28,114.25,114.27,237599992.0
2007-06-07 02:56:00,114.27,114.27,114.26,114.26,11100000.0
2007-06-07 02:57:00,114.25,114.27,114.24,114.27,58900000.0
2007-06-07 02:58:00,114.26,114.27,114.23,114.23,124600000.0
2007-06-07 02:59:00,114.23,114.23,114.185,114.21,127600000.0
2007-06-07 03:01:00,114.21,114.24,114.21,114.21,173300000.0
2007-06-07 03:02:00,114.21,114.21,114.2,114.2,13700000.0
2007-06-07 03:03:00,114.2,114.24,114.2,114.24,187000000.0
2007-06-07 03:04:00,114.24,114.27,114.24,114.27,167399999.0
2007-06-07 03:05:00,114.26,114.27,114.26,114.26,99900000.0
2007-06-07 03:06:00,114.27,114.27,114.26,114.27,34900000.0
2007-06-07 03:07:00,114.26,114.27,114.245,114.26,98300000.0
2007-06-07 03:08:00,114.26,114.26,114.26,114.26,22200000.0
2007-06-07 03:09:00,114.26,114.26,114.26,114.26,9500000.0
2007-06-07 03:13:00,114.27,114.28,114.27,114.27,16700000.0
2007-06-07 03:14:00,114.27,114.28,114.27,114.28,8000000.0
2007-06-07 03:15:00,114.27,114.28,114.27,114.28,10300000.0
2007-06-07 03:17:00,114.27,114.29,114.27,114.29,53200000.0
2007-06-07 03:18:00,114.28,114.29,114.27,114.27,35000000.0
2007-06-07 03:19:00,114.28,114.28,114.27,114.28,31800000.0
2007-06-07 03:20:00,114.27,114.28,114.27,114.28,32500000.0
2007-06-07 03:21:00,114.27,114.27,114.26,114.26,37200000.0
2007-06-07 03:22:00,114.27,114.29,114.27,114.29,14300000.0
2007-06-07 03:23:00,114.29,114.3,114.27,114.3,39700000.0
2007-06-07 03:24:00,114.29,114.3,114.28,114.29,45300000.0
2007-06-07 03:25:00,114.29,114.3,114.28,114.3,46200000.0
2007-06-07 03:26:00,114.3,114.3,114.255,114.29,143100000.0
2007-06-07 03:27:00,114.29,114.29,114.29,114.29,46100000.0
2007-06-07 03:28:00,114.29,114.33,114.29,114.3,121200000.0
2007-06-07 03:29:00,114.3,114.3,114.24,114.28,89300000.0
2007-06-07 03:30:00,114.26,114.41,114.26,114.41,78200000.0
2007-06-07 03:31:00,114.4,114.4,114.37,114.37,50800000.0
2007-06-07 03:32:00,114.37,114.38,114.35,114.37,143900000.0
2007-06-07 03:33:00,114.39,114.39,114.295,114.37,107900000.0
2007-06-07 03:34:00,114.37,114.38,114.37,114.38,3000000.0
2007-06-07 03:35:00,114.38,114.38,114.37,114.38,16000000.0
2007-06-07 03:36:00,114.38,114.4,114.37,114.38,113900000.0
2007-06-07 03:37:00,114.39,114.4,114.37,114.385,256300000.0
2007-06-07 03:38:00,114.4,114.42,114.39,114.41,70000000.0
2007-06-07 03:39:00,114.41,114.46,114.4,114.45,245100000.0
2007-06-07 03:40:00,114.43,114.45,114.43,114.44,44400000.0
2007-06-07 03:41:00,114.44,114.47,114.415,114.47,168400000.0
2007-06-07 03:42:00,114.47,114.52,114.44,114.52,130900000.0
2007-06-07 03:43:00,114.52,114.53,114.46,114.48,141500000.0
2007-06-07 03:44:00,114.45,114.51,114.45,114.455,158500000.0
2007-06-07 03:45:00,114.48,114.48,114.435,114.46,75100000.0
2007-06-07 03:46:00,114.46,114.49,114.435,114.455,86100000.0
2007-06-07 03:47:00,114.47,114.5,114.455,114.46,54300000.0
2007-06-07 03:48:00,114.49,114.51,114.47,114.49,14400000.0
2007-06-07 03:49:00,114.49,114.49,114.455,114.48,165500000.0
2007-06-07 03:50:00,114.48,114.49,114.47,114.48,118800000.0
2007-06-07 03:51:00,114.48,114.49,114.48,114.49,63700000.0
2007-06-07 03:52:00,114.48,114.48,114.46,114.46,58000000.0
2007-06-07 03:53:00,114.47,114.49,114.46,114.48,50900000.0
2007-06-07 03:54:00,114.48,114.49,114.47,114.47,49300000.0
2007-06-07 03:55:00,114.48,114.49,114.47,114.49,17500000.0
2007-06-07 03:56:00,114.49,114.51,114.47,114.48,69900000.0
2007-06-07 03:57:00,114.5,114.5,114.47,114.49,38200000.0
2007-06-07 03:58:00,114.48,114.49,114.46,114.47,132600000.0
2007-06-07 03:59:00,114.47,114.47,114.44,114.45,109600000.0
2007-06-07 04:00:00,114.46,114.46,114.43,114.44,27100000.0
2007-06-07 04:01:00,114.45,114.45,114.43,114.43,74700000.0
2007-06-07 04:02:00,114.44,114.45,114.42,114.44,41500000.0
2007-06-07 04:03:00,114.44,114.47,114.43,114.47,66800000.0
2007-06-07 04:04:00,114.46,114.47,114.425,114.46,75000000.0
2007-06-07 04:05:00,114.44,114.46,114.44,114.46,11100000.0
2007-06-07 04:07:00,114.44,114.45,114.415,114.45,40000000.0
2007-06-07 04:08:00,114.43,114.45,114.415,114.44,51000000.0
2007-06-07 04:09:00,114.46,114.46,114.415,114.45,82400000.0
2007-06-07 04:11:00,114.45,114.46,114.45,114.45,30300000.0
2007-06-07 04:12:00,114.46,114.46,114.46,114.46,3200000.0
2007-06-07 04:13:00,114.46,114.47,114.45,114.47,59500000.0
2007-06-07 04:14:00,114.48,114.49,114.47,114.49,22300000.0
2007-06-07 04:15:00,114.49,114.5,114.44,114.49,148900000.0
2007-06-07 04:16:00,114.5,114.53,114.455,114.53,154800000.0
2007-06-07 04:17:00,114.52,114.54,114.5,114.51,140200000.0
2007-06-07 04:18:00,114.51,114.53,114.475,114.52,95000000.0
2007-06-07 04:19:00,114.53,114.53,114.5,114.5,42900000.0
2007-06-07 04:20:00,114.5,114.53,114.49,114.5,37500000.0
2007-06-07 04:21:00,114.48,114.51,114.475,114.49,105300000.0
2007-06-07 04:22:00,114.5,114.52,114.48,114.48,125600000.0
2007-06-07 04:23:00,114.51,114.51,114.48,114.51,44300000.0
2007-06-07 04:24:00,114.51,114.51,114.48,114.48,27000000.0
2007-06-07 04:25:00,114.48,114.48,114.48,114.48,20600000.0
2007-06-07 04:26:00,114.51,114.52,114.48,114.49,89000000.0
2007-06-07 04:27:00,114.49,114.52,114.47,114.5,47600000.0
2007-06-07 04:28:00,114.49,114.49,114.49,114.49,5500000.0
2007-06-07 04:29:00,114.5,114.51,114.465,114.5,108100000.0
2007-06-07 04:30:00,114.49,114.54,114.49,114.52,199600000.0
2007-06-07 04:31:00,114.49,114.52,114.49,114.49,57800000.0
2007-06-07 04:32:00,114.52,114.53,114.5,114.53,34900000.0
2007-06-07 04:33:00,114.53,114.54,114.51,114.54,21500000.0
2007-06-07 04:34:00,114.52,114.54,114.52,114.54,22300000.0
2007-06-07 04:35:00,114.54,114.54,114.51,114.54,22300000.0
2007-06-07 04:36:00,114.51,114.54,114.51,114.52,62400000.0
2007-06-07 04:37:00,114.52,114.53,114.52,114.52,15900000.0
2007-06-07 04:38:00,114.54,114.54,114.52,114.54,30900000.0
2007-06-07 04:39:00,114.54,114.54,114.51,114.54,14100000.0
2007-06-07 04:40:00,114.53,114.53,114.51,114.52,50800000.0
2007-06-07 04:41:00,114.52,114.54,114.52,114.54,28600000.0
2007-06-07 04:43:00,114.54,114.55,114.54,114.54,15200000.0
2007-06-07 04:44:00,114.52,114.54,114.52,114.54,12700000.0
2007-06-07 04:45:00,114.53,114.53,114.53,114.53,25400000.0
2007-06-07 04:46:00,114.54,114.55,114.54,114.54,6400000.0
2007-06-07 04:47:00,114.55,114.56,114.55,114.55,9600000.0
2007-06-07 04:48:00,114.56,114.56,114.55,114.55,11200000.0
2007-06-07 04:50:00,114.53,114.53,114.52,114.53,20800000.0
2007-06-07 04:51:00,114.51,114.51,114.51,114.51,6400000.0
2007-06-07 04:52:00,114.53,114.53,114.52,114.53,6400000.0
2007-06-07 04:53:00,114.53,114.54,114.53,114.54,14800000.0
2007-06-07 04:55:00,114.52,114.53,114.52,114.53,22200000.0
2007-06-07 04:56:00,114.53,114.54,114.52,114.52,39400000.0
2007-06-07 04:57:00,114.52,114.52,114.51,114.51,58800000.0
2007-06-07 04:58:00,114.52,114.52,114.51,114.52,22300000.0
2007-06-07 04:59:00,114.53,114.53,114.5,114.52,19200000.0
2007-06-07 05:00:00,114.5,114.53,114.5,114.5,22400000.0
2007-06-07 05:02:00,114.53,114.54,114.51,114.54,58900000.0
2007-06-07 05:03:00,114.54,114.55,114.54,114.54,28800000.0
2007-06-07 05:04:00,114.54,114.55,114.53,114.54,17500000.0
2007-06-07 05:05:00,114.55,114.55,114.54,114.54,16000000.0
2007-06-07 05:06:00,114.53,114.56,114.515,114.515,111200000.0
2007-06-07 05:07:00,114.515,114.58,114.515,114.535,103700000.0
2007-06-07 05:08:00,114.56,114.57,114.535,114.55,38000000.0
2007-06-07 05:09:00,114.57,114.59,114.55,114.56,68300000.0
2007-06-07 05:10:00,114.55,114.58,114.55,114.57,39800000.0
2007-06-07 05:11:00,114.57,114.57,114.55,114.57,31800000.0
2007-06-07 05:12:00,114.57,114.58,114.56,114.56,43000000.0
2007-06-07 05:13:00,114.56,114.56,114.52,114.54,38200000.0
2007-06-07 05:14:00,114.54,114.54,114.54,114.54,6400000.0
2007-06-07 05:15:00,114.55,114.55,114.54,114.55,6400000.0
2007-06-07 05:16:00,114.55,114.55,114.54,114.54,36600000.0
2007-06-07 05:17:00,114.54,114.55,114.54,114.54,17600000.0
2007-06-07 05:19:00,114.53,114.53,114.5,114.5,133100000.0
2007-06-07 05:20:00,114.5,114.52,114.5,114.52,64100000.0
2007-06-07 05:21:00,114.51,114.51,114.5,114.5,8400000.0
2007-06-07 05:22:00,114.48,114.5,114.48,114.5,11800000.0
2007-06-07 05:23:00,114.48,114.49,114.48,114.48,14400000.0
2007-06-07 05:24:00,114.48,114.48,114.48,114.48,6400000.0
2007-06-07 05:25:00,114.48,114.49,114.48,114.48,24500000.0
2007-06-07 05:26:00,114.49,114.49,114.47,114.47,21500000.0
2007-06-07 05:27:00,114.48,114.49,114.48,114.48,22300000.0
2007-06-07 05:28:00,114.5,114.5,114.49,114.5,11200000.0
2007-06-07 05:29:00,114.5,114.5,114.47,114.5,58800000.0
2007-06-07 05:30:00,114.5,114.5,114.5,114.5,46000000.0
2007-06-07 05:31:00,114.49,114.5,114.48,114.49,19700000.0
2007-06-07 05:32:00,114.47,114.47,114.47,114.47,1600000.0
2007-06-07 05:34:00,114.49,114.49,114.45,114.47,6400000.0
2007-06-07 05:35:00,114.45,114.49,114.45,114.47,11100000.0
2007-06-07 05:36:00,114.49,114.49,114.48,114.48,18000000.0
2007-06-07 05:37:00,114.49,114.49,114.425,114.425,18000000.0
2007-06-07 05:38:00,114.46,114.49,114.46,114.46,11200000.0
2007-06-07 05:39:00,114.49,114.49,114.46,114.46,14300000.0
2007-06-07 05:40:00,114.46,114.49,114.46,114.46,31700000.0
2007-06-07 05:41:00,114.46,114.49,114.46,114.49,9600000.0
2007-06-07 05:42:00,114.46,114.49,114.46,114.49,44500000.0
2007-06-07 05:43:00,114.48,114.51,114.48,114.5,124800000.0
2007-06-07 05:44:00,114.5,114.51,114.5,114.51,53600000.0
2007-06-07 05:45:00,114.51,114.51,114.48,114.48,89200000.0
2007-06-07 05:46:00,114.465,114.49,114.465,114.49,68600000.0
2007-06-07 05:47:00,114.48,114.5,114.48,114.5,77800000.0
2007-06-07 05:48:00,114.5,114.5,114.5,114.5,46000000.0
2007-06-07 05:49:00,114.5,114.5,114.5,114.5,33300000.0
2007-06-07 05:50:00,114.5,114.51,114.48,114.49,100800000.0
2007-06-07 05:51:00,114.48,114.49,114.47,114.49,103100000.0
2007-06-07 05:52:00,114.5,114.51,114.48,114.49,43600000.0
2007-06-07 05:53:00,114.49,114.5,114.49,114.49,19500000.0
2007-06-07 05:54:00,114.5,114.52,114.49,114.52,45100000.0
2007-06-07 05:55:00,114.51,114.52,114.51,114.51,44900000.0
2007-06-07 05:56:00,114.51,114.52,114.5,114.52,54500000.0
2007-06-07 05:57:00,114.51,114.52,114.475,114.5,187600000.0
2007-06-07 05:58:00,114.49,114.52,114.49,114.52,60700000.0
2007-06-07 05:59:00,114.52,114.54,114.52,114.52,129000000.0
2007-06-07 06:00:00,114.53,114.54,114.52,114.53,76200000.0
2007-06-07 06:01:00,114.53,114.55,114.53,114.55,96700000.0
2007-06-07 06:02:00,114.55,114.56,114.54,114.55,85600000.0
2007-06-07 06:03:00,114.57,114.57,114.55,114.56,15200000.0
2007-06-07 06:04:00,114.57,114.58,114.54,114.56,72000000.0
2007-06-07 06:05:00,114.55,114.57,114.55,114.57,22300000.0
2007-06-07 06:06:00,114.57,114.58,114.57,114.57,12800000.0
2007-06-07 06:07:00,114.57,114.57,114.55,114.56,23100000.0
2007-06-07 06:08:00,114.57,114.58,114.56,114.58,15900000.0
2007-06-07 06:09:00,114.56,114.58,114.56,114.58,22300000.0
2007-06-07 06:10:00,114.58,114.59,114.565,114.57,69000000.0
2007-06-07 06:11:00,114.57,114.58,114.57,114.58,53900000.0
2007-06-07 06:12:00,114.57,114.59,114.57,114.59,71300000.0
2007-06-07 06:13:00,114.58,114.59,114.58,114.59,185300000.0
2007-06-07 06:14:00,114.59,114.61,114.59,114.61,168100000.0
2007-06-07 06:15:00,114.6,114.61,114.59,114.61,80300000.0
2007-06-07 06:16:00,114.58,114.61,114.58,114.58,96100000.0
2007-06-07 06:17:00,114.6,114.63,114.58,114.605,262200000.0
2007-06-07 06:18:00,114.63,114.63,114.535,114.55,168700000.0
2007-06-07 06:19:00,114.55,114.56,114.535,114.56,135500000.0
2007-06-07 06:20:00,114.55,114.59,114.535,114.57,187600000.0
2007-06-07 06:21:00,114.58,114.58,114.55,114.57,104600000.0
2007-06-07 06:22:00,114.55,114.57,114.55,114.57,35000000.0
2007-06-07 06:23:00,114.57,114.58,114.57,114.57,36700000.0
2007-06-07 06:24:00,114.58,114.59,114.555,114.555,43900000.0
2007-06-07 06:25:00,114.58,114.59,114.57,114.57,32700000.0
2007-06-07 06:26:00,114.57,114.58,114.56,114.58,98700000.0
2007-06-07 06:27:00,114.59,114.59,114.58,114.59,16000000.0
2007-06-07 06:28:00,114.56,114.59,114.56,114.57,99900000.0
2007-06-07 06:29:00,114.56,114.56,114.54,114.56,50700000.0
2007-06-07 06:30:00,114.57,114.57,114.525,114.56,26500000.0
2007-06-07 06:31:00,114.57,114.57,114.56,114.56,15900000.0
2007-06-07 06:32:00,114.57,114.58,114.56,114.58,20700000.0
2007-06-07 06:33:00,114.56,114.58,114.56,114.56,33300000.0
2007-06-07 06:34:00,114.545,114.57,114.545,114.545,36300000.0
2007-06-07 06:35:00,114.56,114.59,114.56,114.58,61100000.0
2007-06-07 06:36:00,114.57,114.59,114.56,114.56,65800000.0
2007-06-07 06:37:00,114.57,114.57,114.56,114.57,15900000.0
2007-06-07 06:38:00,114.57,114.58,114.56,114.57,23900000.0
2007-06-07 06:39:00,114.56,114.6,114.56,114.6,80800000.0
2007-06-07 06:40:00,114.58,114.6,114.57,114.58,51500000.0
2007-06-07 06:41:00,114.57,114.58,114.565,114.565,56500000.0
2007-06-07 06:42:00,114.57,114.59,114.57,114.58,33300000.0
2007-06-07 06:43:00,114.58,114.58,114.555,114.57,80200000.0
2007-06-07 06:44:00,114.58,114.59,114.56,114.58,71400000.0
2007-06-07 06:45:00,114.58,114.58,114.555,114.58,172800000.0
2007-06-07 06:46:00,114.58,114.58,114.57,114.58,26200000.0
2007-06-07 06:47:00,114.57,114.58,114.57,114.57,9600000.0
2007-06-07 06:48:00,114.58,114.58,114.57,114.58,48000000.0
2007-06-07 06:49:00,114.57,114.57,114.57,114.57,3200000.0
2007-06-07 06:50:00,114.57,114.57,114.56,114.57,84700000.0
2007-06-07 06:51:00,114.57,114.59,114.545,114.575,106700000.0
2007-06-07 06:52:00,114.59,114.59,114.575,114.58,99400000.0
2007-06-07 06:53:00,114.58,114.58,114.58,114.58,11100000.0
2007-06-07 06:54:00,114.58,114.59,114.555,114.58,141700000.0
2007-06-07 06:55:00,114.59,114.59,114.55,114.55,34400000.0
2007-06-07 06:56:00,114.58,114.58,114.535,114.55,70100000.0
2007-06-07 06:57:00,114.56,114.56,114.55,114.56,8000000.0
2007-06-07 06:58:00,114.55,114.58,114.51,114.515,69800000.0
2007-06-07 06:59:00,114.54,114.56,114.515,114.53,59800000.0
2007-06-07 07:00:00,114.55,114.55,114.5,114.54,48100000.0
2007-06-07 07:01:00,114.5,114.55,114.5,114.55,74800000.0
2007-06-07 07:02:00,114.55,114.55,114.52,114.54,115100000.0
2007-06-07 07:03:00,114.55,114.55,114.54,114.54,35000000.0
2007-06-07 07:04:00,114.55,114.57,114.52,114.57,44500000.0
2007-06-07 07:05:00,114.57,114.57,114.55,114.57,57200000.0
2007-06-07 07:06:00,114.57,114.57,114.56,114.56,9600000.0
2007-06-07 07:07:00,114.55,114.56,114.53,114.56,49200000.0
2007-06-07 07:08:00,114.56,114.58,114.56,114.57,53900000.0
2007-06-07 07:09:00,114.57,114.61,114.57,114.61,111000000.0
2007-06-07 07:10:00,114.595,114.63,114.585,114.6,137900000.0
2007-06-07 07:11:00,114.62,114.63,114.58,114.6,53400000.0
2007-06-07 07:12:00,114.565,114.58,114.565,114.58,17700000.0
2007-06-07 07:13:00,114.6,114.62,114.6,114.61,14300000.0
2007-06-07 07:14:00,114.62,114.62,114.57,114.57,41300000.0
2007-06-07 07:15:00,114.59,114.61,114.535,114.58,78200000.0
2007-06-07 07:16:00,114.58,114.59,114.55,114.58,9600000.0
2007-06-07 07:17:00,114.58,114.58,114.57,114.58,6400000.0
2007-06-07 07:18:00,114.57,114.58,114.57,114.58,19000000.0
2007-06-07 07:20:00,114.57,114.57,114.57,114.57,1600000.0
2007-06-07 07:21:00,114.57,114.57,114.54,114.54,62700000.0
2007-06-07 07:22:00,114.56,114.56,114.54,114.55,23600000.0
2007-06-07 07:23:00,114.57,114.58,114.56,114.58,14300000.0
2007-06-07 07:24:00,114.56,114.58,114.55,114.57,18300000.0
2007-06-07 07:25:00,114.55,114.58,114.53,114.58,107700000.0
2007-06-07 07:26:00,114.58,114.58,114.55,114.57,11000000.0
2007-06-07 07:27:00,114.56,114.56,114.56,114.56,8000000.0
2007-06-07 07:28:00,114.56,114.57,114.53,114.57,6400000.0
2007-06-07 07:30:00,114.56,114.56,114.56,114.56,3200000.0
2007-06-07 07:31:00,114.56,114.56,114.56,114.56,1600000.0
2007-06-07 07:32:00,114.56,114.57,114.56,114.56,19500000.0
2007-06-07 07:33:00,114.55,114.57,114.55,114.55,65400000.0
2007-06-07 07:34:00,114.56,114.6,114.56,114.57,38100000.0
2007-06-07 07:35:00,114.57,114.57,114.55,114.55,43400000.0
2007-06-07 07:36:00,114.56,114.56,114.56,114.56,19600000.0
2007-06-07 07:37:00,114.56,114.58,114.56,114.58,15000000.0
2007-06-07 07:38:00,114.58,114.58,114.53,114.56,78900000.0
2007-06-07 07:39:00,114.55,114.56,114.52,114.56,51100000.0
2007-06-07 07:40:00,114.52,114.57,114.52,114.57,47300000.0
2007-06-07 07:41:00,114.56,114.57,114.55,114.56,25400000.0
2007-06-07 07:43:00,114.55,114.55,114.53,114.53,13800000.0
2007-06-07 07:44:00,114.55,114.58,114.53,114.58,58900000.0
2007-06-07 07:45:00,114.58,114.61,114.58,114.61,27500000.0
2007-06-07 07:46:00,114.6,114.61,114.55,114.61,59600000.0
2007-06-07 07:47:00,114.55,114.63,114.55,114.59,119900000.0
2007-06-07 07:48:00,114.59,114.62,114.58,114.62,52300000.0
2007-06-07 07:50:00,114.59,114.62,114.59,114.61,53100000.0
2007-06-07 07:51:00,114.6,114.62,114.59,114.62,69000000.0
2007-06-07 07:52:00,114.61,114.61,114.59,114.6,6400000.0
2007-06-07 07:53:00,114.59,114.62,114.59,114.62,36500000.0
2007-06-07 07:54:00,114.59,114.62,114.59,114.6,79300000.0
2007-06-07 07:55:00,114.6,114.6,114.6,114.6,60300000.0
2007-06-07 07:56:00,114.61,114.61,114.59,114.59,9500000.0
2007-06-07 07:57:00,114.61,114.62,114.6,114.61,31900000.0
2007-06-07 07:58:00,114.61,114.66,114.55,114.55,141600000.0
2007-06-07 07:59:00,114.65,114.65,114.55,114.64,64500000.0
2007-06-07 08:00:00,114.64,114.68,114.62,114.67,73100000.0
2007-06-07 08:01:00,114.68,114.7,114.655,114.69,258300000.0
2007-06-07 08:02:00,114.7,114.76,114.68,114.73,193800000.0
2007-06-07 08:03:00,114.73,114.75,114.71,114.72,96900000.0
2007-06-07 08:04:00,114.73,114.77,114.705,114.76,221200000.0
2007-06-07 08:05:00,114.76,114.76,114.685,114.76,205500000.0
2007-06-07 08:06:00,114.71,114.77,114.7,114.72,134200000.0
2007-06-07 08:07:00,114.73,114.75,114.695,114.74,139100000.0
2007-06-07 08:08:00,114.73,114.74,114.715,114.72,72300000.0
2007-06-07 08:09:00,114.73,114.76,114.72,114.74,149200000.0
2007-06-07 08:10:00,114.74,114.75,114.72,114.72,52800000.0
2007-06-07 08:11:00,114.75,114.75,114.73,114.75,17700000.0
2007-06-07 08:12:00,114.73,114.8,114.73,114.8,130000000.0
2007-06-07 08:13:00,114.79,114.82,114.755,114.78,145500000.0
2007-06-07 08:14:00,114.77,114.8,114.77,114.79,23800000.0
2007-06-07 08:15:00,114.79,114.79,114.75,114.79,123900000.0
2007-06-07 08:16:00,114.76,114.77,114.76,114.76,61000000.0
2007-06-07 08:17:00,114.76,114.79,114.76,114.78,50900000.0
2007-06-07 08:18:00,114.78,114.83,114.75,114.82,217800000.0
2007-06-07 08:19:00,114.82,114.85,114.8,114.83,104000000.0
2007-06-07 08:20:00,114.83,114.83,114.79,114.79,111900000.0
2007-06-07 08:21:00,114.8,114.8,114.775,114.79,82400000.0
2007-06-07 08:22:00,114.8,114.81,114.8,114.81,6400000.0
2007-06-07 08:23:00,114.81,114.86,114.79,114.8,164200000.0
2007-06-07 08:24:00,114.81,114.84,114.81,114.82,117000000.0
2007-06-07 08:25:00,114.8,114.81,114.79,114.8,68800000.0
2007-06-07 08:26:00,114.8,114.81,114.78,114.8,91600000.0
2007-06-07 08:27:00,114.79,114.8,114.775,114.78,106900000.0
2007-06-07 08:28:00,114.765,114.81,114.755,114.79,109400000.0
2007-06-07 08:29:00,114.79,114.79,114.73,114.76,139300000.0
2007-06-07 08:30:00,114.78,114.78,114.715,114.75,128700000.0
2007-06-07 08:31:00,114.76,114.77,114.74,114.74,131300000.0
2007-06-07 08:32:00,114.76,114.78,114.71,114.78,174300000.0
2007-06-07 08:33:00,114.77,114.77,114.72,114.75,183400000.0
2007-06-07 08:34:00,114.75,114.76,114.71,114.74,142600000.0
2007-06-07 08:35:00,114.74,114.74,114.695,114.73,63000000.0
2007-06-07 08:36:00,114.73,114.76,114.71,114.74,100800000.0
2007-06-07 08:37:00,114.71,114.74,114.69,114.73,136700000.0
2007-06-07 08:38:00,114.72,114.74,114.69,114.73,123899998.0
2007-06-07 08:39:00,114.74,114.74,114.7,114.71,206400000.0
2007-06-07 08:40:00,114.71,114.73,114.685,114.71,340999995.0
2007-06-07 08:41:00,114.73,114.73,114.7,114.71,112100001.0
2007-06-07 08:42:00,114.71,114.73,114.7,114.72,314499996.0
2007-06-07 08:43:00,114.73,114.76,114.72,114.74,357699997.0
2007-06-07 08:44:00,114.74,114.74,114.705,114.74,195999995.0
2007-06-07 08:45:00,114.72,114.76,114.715,114.76,275099996.0
2007-06-07 08:46:00,114.75,114.76,114.73,114.73,130400004.0
2007-06-07 08:47:00,114.76,114.76,114.74,114.76,118700000.0
2007-06-07 08:48:00,114.75,114.78,114.74,114.76,293099997.0
2007-06-07 08:49:00,114.77,114.77,114.74,114.74,370399999.0
2007-06-07 08:50:00,114.74,114.77,114.74,114.76,87400000.0
2007-06-07 08:51:00,114.76,114.76,114.76,114.76,1600000.0
2007-06-07 08:52:00,114.76,114.77,114.76,114.76,90600000.0
2007-06-07 08:53:00,114.76,114.78,114.76,114.78,15100000.0
2007-06-07 08:54:00,114.78,114.78,114.76,114.76,77100000.0
2007-06-07 08:55:00,114.76,114.77,114.72,114.75,328000004.0
2007-06-07 08:56:00,114.75,114.76,114.73,114.76,119999999.0
2007-06-07 08:57:00,114.75,114.76,114.74,114.75,87400000.0
2007-06-07 08:58:00,114.75,114.76,114.75,114.76,43700000.0
2007-06-07 08:59:00,114.77,114.77,114.74,114.75,85100000.0
2007-06-07 09:00:00,114.75,114.76,114.74,114.75,128499998.0
2007-06-07 09:01:00,114.75,114.76,114.74,114.74,46900000.0
2007-06-07 09:02:00,114.74,114.75,114.71,114.72,179400002.0
2007-06-07 09:03:00,114.71,114.74,114.69,114.69,216900001.0
2007-06-07 09:04:00,114.69,114.71,114.69,114.71,79600000.0
2007-06-07 09:05:00,114.71,114.71,114.68,114.68,166999999.0
2007-06-07 09:06:00,114.69,114.72,114.69,114.69,379699997.0
2007-06-07 09:07:00,114.7,114.71,114.69,114.71,189899999.0
2007-06-07 09:08:00,114.71,114.71,114.66,114.69,176499997.0
2007-06-07 09:09:00,114.68,114.72,114.68,114.72,164600000.0
2007-06-07 09:10:00,114.72,114.74,114.7,114.705,201800000.0
2007-06-07 09:11:00,114.74,114.74,114.72,114.73,96500000.0
2007-06-07 09:12:00,114.74,114.75,114.71,114.73,164700000.0
2007-06-07 09:13:00,114.71,114.72,114.68,114.68,286400000.0
2007-06-07 09:14:00,114.68,114.68,114.65,114.65,193200000.0
2007-06-07 09:15:00,114.66,114.66,114.6,114.6,345200000.0
2007-06-07 09:16:00,114.6,114.61,114.55,114.58,60600000.0
2007-06-07 09:17:00,114.57,114.59,114.57,114.58,55600000.0
2007-06-07 09:18:00,114.6,114.61,114.57,114.6,111200000.0
2007-06-07 09:19:00,114.6,114.63,114.6,114.63,140000000.0
2007-06-07 09:20:00,114.62,114.65,114.62,114.64,155100000.0
2007-06-07 09:21:00,114.64,114.66,114.63,114.66,28500000.0
2007-06-07 09:22:00,114.65,114.66,114.62,114.64,171300000.0
2007-06-07 09:23:00,114.64,114.64,114.615,114.615,214899996.0
2007-06-07 09:24:00,114.65,114.66,114.63,114.64,48300000.0
2007-06-07 09:25:00,114.65,114.67,114.64,114.66,159600000.0
2007-06-07 09:26:00,114.67,114.69,114.64,114.64,424700000.0
2007-06-07 09:27:00,114.65,114.65,114.595,114.62,396799996.0
2007-06-07 09:28:00,114.61,114.63,114.61,114.61,147900000.0
2007-06-07 09:29:00,114.61,114.62,114.6,114.61,147200000.0
2007-06-07 09:30:00,114.61,114.61,114.58,114.59,250600000.0
2007-06-07 09:31:00,114.59,114.6,114.59,114.59,117400000.0
2007-06-07 09:32:00,114.6,114.6,114.56,114.56,204200000.0
2007-06-07 09:33:00,114.56,114.56,114.55,114.55,77200000.0
2007-06-07 09:34:00,114.56,114.56,114.52,114.55,172300000.0
2007-06-07 09:35:00,114.55,114.58,114.54,114.57,158400000.0
2007-06-07 09:36:00,114.58,114.59,114.57,114.58,155800000.0
2007-06-07 09:37:00,114.57,114.61,114.57,114.61,171100000.0
2007-06-07 09:38:00,114.61,114.66,114.61,114.64,179399999.0
2007-06-07 09:39:00,114.64,114.66,114.64,114.64,100400000.0
2007-06-07 09:40:00,114.64,114.64,114.62,114.64,52600000.0
2007-06-07 09:41:00,114.62,114.64,114.62,114.64,48499999.0
2007-06-07 09:42:00,114.64,114.64,114.63,114.63,100400000.0
2007-06-07 09:43:00,114.64,114.64,114.62,114.64,146399998.0
2007-06-07 09:44:00,114.63,114.64,114.63,114.63,70000000.0
2007-06-07 09:45:00,114.63,114.63,114.61,114.61,111599997.0
2007-06-07 09:46:00,114.6,114.61,114.58,114.59,120999996.0
2007-06-07 09:47:00,114.58,114.58,114.56,114.58,177300001.0
2007-06-07 09:48:00,114.59,114.61,114.58,114.6,193599998.0
2007-06-07 09:49:00,114.61,114.62,114.59,114.6,198099997.0
2007-06-07 09:50:00,114.6,114.63,114.6,114.61,129599997.0
2007-06-07 09:51:00,114.61,114.62,114.6,114.61,45499999.0
2007-06-07 09:52:00,114.61,114.62,114.61,114.61,8000000.0
2007-06-07 09:53:00,114.61,114.62,114.61,114.61,82800000.0
2007-06-07 09:54:00,114.61,114.61,114.59,114.6,144800000.0
2007-06-07 09:55:00,114.6,114.61,114.575,114.6,265100002.0
2007-06-07 09:56:00,114.6,114.61,114.58,114.59,170599997.0
2007-06-07 09:57:00,114.59,114.63,114.58,114.59,164400000.0
2007-06-07 09:58:00,114.59,114.6,114.56,114.57,285899993.0
2007-06-07 09:59:00,114.59,114.59,114.545,114.545,445299991.0
2007-06-07 10:00:00,114.57,114.61,114.545,114.59,371599996.0
2007-06-07 10:01:00,114.58,114.58,114.57,114.57,126300001.0
2007-06-07 10:02:00,114.58,114.58,114.56,114.56,148299996.0
2007-06-07 10:03:00,114.54,114.55,114.51,114.54,322099995.0
2007-06-07 10:04:00,114.54,114.59,114.54,114.56,349599998.0
2007-06-07 10:05:00,114.59,114.59,114.53,114.56,343099992.0
2007-06-07 10:06:00,114.56,114.58,114.55,114.56,331300003.0
2007-06-07 10:07:00,114.57,114.57,114.55,114.56,49399999.0
2007-06-07 10:08:00,114.55,114.59,114.55,114.58,260699997.0
2007-06-07 10:09:00,114.58,114.58,114.56,114.56,41800000.0
2007-06-07 10:10:00,114.57,114.6,114.57,114.6,236299999.0
2007-06-07 10:11:00,114.6,114.62,114.59,114.59,98599999.0
2007-06-07 10:12:00,114.61,114.65,114.61,114.64,24700000.0
2007-06-07 10:13:00,114.64,114.64,114.62,114.63,75500000.0
2007-06-07 10:14:00,114.63,114.64,114.63,114.63,18300000.0
2007-06-07 10:15:00,114.65,114.66,114.62,114.65,82099998.0
2007-06-07 10:16:00,114.65,114.66,114.64,114.64,60200000.0
2007-06-07 10:17:00,114.65,114.66,114.63,114.63,87399999.0
2007-06-07 10:18:00,114.64,114.66,114.62,114.65,218400003.0
2007-06-07 10:19:00,114.65,114.66,114.64,114.65,76400000.0
2007-06-07 10:20:00,114.64,114.65,114.63,114.64,77299998.0
2007-06-07 10:21:00,114.64,114.65,114.62,114.64,315700000.0
2007-06-07 10:22:00,114.64,114.66,114.62,114.65,130900001.0
2007-06-07 10:23:00,114.67,114.68,114.66,114.66,159199998.0
2007-06-07 10:24:00,114.67,114.72,114.66,114.68,286700000.0
2007-06-07 10:25:00,114.69,114.7,114.66,114.69,35900001.0
2007-06-07 10:26:00,114.69,114.69,114.66,114.66,75500000.0
2007-06-07 10:27:00,114.65,114.67,114.6,114.63,131300001.0
2007-06-07 10:28:00,114.63,114.66,114.63,114.65,120099999.0
2007-06-07 10:29:00,114.64,114.66,114.64,114.65,156700000.0
2007-06-07 10:30:00,114.65,114.68,114.64,114.68,149099999.0
2007-06-07 10:31:00,114.67,114.68,114.65,114.65,190099997.0
2007-06-07 10:32:00,114.66,114.67,114.65,114.66,106999999.0
2007-06-07 10:33:00,114.65,114.67,114.65,114.67,62000000.0
2007-06-07 10:34:00,114.7,114.71,114.68,114.68,216200000.0
2007-06-07 10:35:00,114.68,114.69,114.67,114.68,110500001.0
2007-06-07 10:36:00,114.68,114.68,114.68,114.68,3200000.0
2007-06-07 10:37:00,114.68,114.68,114.67,114.67,57299999.0
2007-06-07 10:38:00,114.66,114.66,114.63,114.64,106599998.0
2007-06-07 10:39:00,114.66,114.66,114.625,114.625,32200000.0
2007-06-07 10:40:00,114.65,114.7,114.65,114.7,244099999.0
2007-06-07 10:41:00,114.71,114.71,114.635,114.635,159400000.0
2007-06-07 10:42:00,114.65,114.66,114.63,114.64,183899999.0
2007-06-07 10:43:00,114.64,114.66,114.64,114.65,109200000.0
2007-06-07 10:44:00,114.65,114.65,114.65,114.65,37300000.0
2007-06-07 10:45:00,114.65,114.65,114.64,114.64,198600000.0
2007-06-07 10:46:00,114.65,114.65,114.64,114.64,93700000.0
2007-06-07 10:47:00,114.64,114.66,114.64,114.66,148400000.0
2007-06-07 10:48:00,114.66,114.66,114.63,114.64,149500000.0
2007-06-07 10:49:00,114.64,114.65,114.64,114.64,181600000.0
2007-06-07 10:50:00,114.65,114.65,114.61,114.63,227100000.0
2007-06-07 10:51:00,114.64,114.67,114.63,114.66,136500000.0
2007-06-07 10:52:00,114.67,114.67,114.64,114.64,246600000.0
2007-06-07 10:53:00,114.65,114.66,114.63,114.66,172100000.0
2007-06-07 10:54:00,114.67,114.67,114.65,114.66,72400000.0
2007-06-07 10:55:00,114.66,114.69,114.64,114.665,133000000.0
2007-06-07 10:56:00,114.7,114.73,114.7,114.72,131600000.0
2007-06-07 10:57:00,114.73,114.74,114.71,114.74,249899999.0
2007-06-07 10:58:00,114.74,114.79,114.74,114.78,191500000.0
2007-06-07 10:59:00,114.78,114.78,114.75,114.75,64300000.0
2007-06-07 11:00:00,114.76,114.77,114.76,114.76,63400000.0
2007-06-07 11:01:00,114.77,114.77,114.75,114.76,128100000.0
2007-06-07 11:02:00,114.77,114.77,114.69,114.69,155400000.0
2007-06-07 11:03:00,114.69,114.7,114.69,114.7,60300000.0
2007-06-07 11:04:00,114.71,114.71,114.7,114.71,36700000.0
2007-06-07 11:05:00,114.71,114.71,114.69,114.7,32700000.0
2007-06-07 11:06:00,114.69,114.69,114.66,114.67,254799999.0
2007-06-07 11:07:00,114.66,114.69,114.65,114.67,216000000.0
2007-06-07 11:08:00,114.66,114.68,114.65,114.65,263900000.0
2007-06-07 11:09:00,114.65,114.66,114.63,114.63,176900000.0
2007-06-07 11:10:00,114.64,114.65,114.6,114.6,192800000.0
2007-06-07 11:11:00,114.6,114.61,114.51,114.52,401600000.0
2007-06-07 11:12:00,114.52,114.53,114.475,114.51,358599998.0
2007-06-07 11:13:00,114.51,114.54,114.5,114.54,462599999.0
2007-06-07 11:14:00,114.54,114.54,114.515,114.52,158999997.0
2007-06-07 11:15:00,114.515,114.54,114.47,114.48,188299999.0
2007-06-07 11:16:00,114.47,114.49,114.455,114.48,171000000.0
2007-06-07 11:17:00,114.47,114.5,114.45,114.48,204000000.0
2007-06-07 11:18:00,114.44,114.53,114.44,114.52,140500000.0
2007-06-07 11:19:00,114.52,114.54,114.48,114.5,109500000.0
2007-06-07 11:20:00,114.47,114.52,114.47,114.49,220700000.0
2007-06-07 11:21:00,114.49,114.5,114.48,114.49,257400000.0
2007-06-07 11:22:00,114.49,114.54,114.49,114.52,111200000.0
2007-06-07 11:23:00,114.54,114.56,114.54,114.55,87700000.0
2007-06-07 11:24:00,114.55,114.55,114.51,114.52,138300000.0
2007-06-07 11:25:00,114.52,114.52,114.49,114.5,107300000.0
2007-06-07 11:26:00,114.5,114.52,114.49,114.5,113700000.0
2007-06-07 11:27:00,114.49,114.49,114.49,114.49,14300000.0
2007-06-07 11:28:00,114.49,114.53,114.49,114.53,211300000.0
2007-06-07 11:29:00,114.54,114.56,114.54,114.55,118900000.0
2007-06-07 11:30:00,114.55,114.56,114.54,114.54,58299999.0
2007-06-07 11:31:00,114.54,114.54,114.52,114.52,29500000.0
2007-06-07 11:32:00,114.52,114.52,114.52,114.52,23100000.0
2007-06-07 11:33:00,114.52,114.53,114.52,114.52,112900000.0
2007-06-07 11:34:00,114.52,114.53,114.52,114.52,92000000.0
2007-06-07 11:35:00,114.52,114.53,114.51,114.52,96100000.0
2007-06-07 11:36:00,114.52,114.52,114.485,114.495,301999995.0
2007-06-07 11:37:00,114.51,114.52,114.495,114.51,150699998.0
2007-06-07 11:38:00,114.51,114.51,114.49,114.49,77900000.0
2007-06-07 11:39:00,114.49,114.49,114.445,114.445,139399999.0
2007-06-07 11:40:00,114.445,114.47,114.445,114.47,224999996.0
2007-06-07 11:41:00,114.48,114.5,114.48,114.49,74700000.0
2007-06-07 11:42:00,114.465,114.48,114.465,114.48,42699999.0
2007-06-07 11:43:00,114.5,114.5,114.47,114.47,61800002.0
2007-06-07 11:44:00,114.5,114.51,114.48,114.48,51000000.0
2007-06-07 11:45:00,114.45,114.49,114.435,114.48,252799996.0
2007-06-07 11:46:00,114.47,114.52,114.47,114.52,130299998.0
2007-06-07 11:47:00,114.52,114.53,114.52,114.53,83500000.0
2007-06-07 11:48:00,114.52,114.52,114.51,114.52,80300000.0
2007-06-07 11:49:00,114.52,114.53,114.44,114.47,185900002.0
2007-06-07 11:50:00,114.45,114.48,114.44,114.48,121199999.0
2007-06-07 11:51:00,114.48,114.5,114.47,114.49,128000000.0
2007-06-07 11:52:00,114.49,114.5,114.48,114.5,79599999.0
2007-06-07 11:53:00,114.52,114.52,114.49,114.49,61299998.0
2007-06-07 11:54:00,114.49,114.53,114.48,114.53,259199998.0
2007-06-07 11:55:00,114.54,114.58,114.53,114.55,273499998.0
2007-06-07 11:56:00,114.56,114.57,114.535,114.57,152099996.0
2007-06-07 11:57:00,114.57,114.58,114.525,114.56,335499999.0
2007-06-07 11:58:00,114.54,114.57,114.54,114.54,77299999.0
2007-06-07 11:59:00,114.54,114.57,114.525,114.56,206499997.0
2007-06-07 12:00:00,114.57,114.6,114.55,114.59,430699996.0
2007-06-07 12:01:00,114.6,114.62,114.6,114.62,123100000.0
2007-06-07 12:02:00,114.61,114.66,114.61,114.65,82800000.0
2007-06-07 12:03:00,114.66,114.66,114.63,114.64,26600000.0
2007-06-07 12:04:00,114.63,114.63,114.58,114.59,56700000.0
2007-06-07 12:05:00,114.6,114.61,114.56,114.56,179199999.0
2007-06-07 12:06:00,114.57,114.59,114.54,114.56,278499998.0
2007-06-07 12:07:00,114.55,114.57,114.55,114.56,167099999.0
2007-06-07 12:08:00,114.56,114.56,114.55,114.55,101700000.0
2007-06-07 12:09:00,114.55,114.56,114.51,114.52,247800000.0
2007-06-07 12:10:00,114.52,114.52,114.475,114.49,138700000.0
2007-06-07 12:12:00,114.5,114.52,114.49,114.49,198800000.0
2007-06-07 12:13:00,114.5,114.51,114.5,114.51,68300000.0
2007-06-07 12:14:00,114.51,114.53,114.51,114.53,88900000.0
2007-06-07 12:15:00,114.51,114.56,114.51,114.55,160700000.0
2007-06-07 12:16:00,114.54,114.57,114.485,114.51,510399995.0
2007-06-07 12:17:00,114.51,114.52,114.48,114.51,159000000.0
2007-06-07 12:18:00,114.51,114.52,114.5,114.51,267000000.0
2007-06-07 12:19:00,114.52,114.55,114.5,114.54,74100000.0
2007-06-07 12:20:00,114.54,114.55,114.49,114.49,113600000.0
2007-06-07 12:21:00,114.5,114.52,114.49,114.51,96200000.0
2007-06-07 12:22:00,114.5,114.52,114.49,114.51,209500000.0
2007-06-07 12:23:00,114.5,114.52,114.5,114.52,155200000.0
2007-06-07 12:24:00,114.52,114.52,114.5,114.5,143700000.0
2007-06-07 12:25:00,114.51,114.56,114.5,114.55,219600000.0
2007-06-07 12:26:00,114.55,114.62,114.55,114.59,447200000.0
2007-06-07 12:27:00,114.58,114.62,114.57,114.61,430700000.0
2007-06-07 12:28:00,114.61,114.63,114.57,114.58,292500000.0
2007-06-07 12:29:00,114.57,114.58,114.56,114.56,207300000.0
2007-06-07 12:30:00,114.57,114.57,114.53,114.53,265200000.0
2007-06-07 12:31:00,114.53,114.55,114.52,114.53,194900000.0
2007-06-07 12:32:00,114.54,114.56,114.53,114.56,128900000.0
2007-06-07 12:33:00,114.56,114.57,114.56,114.56,93800000.0
2007-06-07 12:34:00,114.55,114.55,114.525,114.55,222399999.0
2007-06-07 12:35:00,114.54,114.635,114.54,114.61,270699996.0
2007-06-07 12:36:00,114.6,114.61,114.59,114.6,141300000.0
2007-06-07 12:37:00,114.59,114.62,114.59,114.59,231800000.0
2007-06-07 12:38:00,114.59,114.61,114.59,114.6,61100000.0
2007-06-07 12:39:00,114.61,114.61,114.59,114.6,69000000.0
2007-06-07 12:40:00,114.6,114.61,114.57,114.59,159100000.0
2007-06-07 12:41:00,114.58,114.59,114.56,114.58,215100000.0
2007-06-07 12:42:00,114.58,114.59,114.57,114.57,80900000.0
2007-06-07 12:43:00,114.58,114.6,114.58,114.58,27000000.0
2007-06-07 12:44:00,114.59,114.6,114.58,114.6,48400000.0
2007-06-07 12:45:00,114.59,114.59,114.58,114.59,138500000.0
2007-06-07 12:46:00,114.59,114.6,114.58,114.6,57000000.0
2007-06-07 12:47:00,114.6,114.6,114.6,114.6,7900000.0
2007-06-07 12:48:00,114.59,114.6,114.57,114.59,225200000.0
2007-06-07 12:49:00,114.59,114.59,114.58,114.58,77700000.0
2007-06-07 12:50:00,114.57,114.58,114.55,114.57,227800000.0
2007-06-07 12:51:00,114.58,114.58,114.545,114.57,192099999.0
2007-06-07 12:52:00,114.57,114.57,114.53,114.55,104100000.0
2007-06-07 12:53:00,114.53,114.54,114.51,114.52,122400000.0
2007-06-07 12:54:00,114.52,114.54,114.5,114.51,94900000.0
2007-06-07 12:55:00,114.51,114.52,114.49,114.5,103400000.0
2007-06-07 12:56:00,114.49,114.49,114.45,114.46,137200000.0
2007-06-07 12:57:00,114.46,114.46,114.44,114.45,42900000.0
2007-06-07 12:58:00,114.45,114.47,114.44,114.47,177600000.0
2007-06-07 12:59:00,114.45,114.49,114.45,114.46,163900000.0
2007-06-07 13:00:00,114.43,114.51,114.43,114.46,173700000.0
2007-06-07 13:01:00,114.46,114.47,114.43,114.46,226200000.0
2007-06-07 13:02:00,114.46,114.47,114.45,114.46,165600000.0
2007-06-07 13:03:00,114.46,114.5,114.46,114.49,143600000.0
2007-06-07 13:04:00,114.49,114.5,114.48,114.49,230600000.0
2007-06-07 13:05:00,114.48,114.53,114.47,114.52,147399999.0
2007-06-07 13:06:00,114.53,114.54,114.52,114.54,72800000.0
2007-06-07 13:07:00,114.53,114.55,114.52,114.53,201900000.0
2007-06-07 13:08:00,114.54,114.55,114.52,114.54,234300000.0
2007-06-07 13:09:00,114.53,114.55,114.52,114.55,96900000.0
2007-06-07 13:10:00,114.55,114.57,114.55,114.56,94000000.0
2007-06-07 13:11:00,114.55,114.58,114.55,114.56,162300000.0
2007-06-07 13:12:00,114.54,114.61,114.54,114.59,190300000.0
2007-06-07 13:13:00,114.59,114.61,114.58,114.61,134400000.0
2007-06-07 13:14:00,114.61,114.61,114.6,114.6,110300000.0
2007-06-07 13:15:00,114.585,114.61,114.57,114.6,188199999.0
2007-06-07 13:16:00,114.61,114.61,114.57,114.58,55600000.0
2007-06-07 13:17:00,114.59,114.6,114.565,114.58,74399999.0
2007-06-07 13:18:00,114.565,114.6,114.555,114.6,216399998.0
2007-06-07 13:19:00,114.6,114.6,114.56,114.58,159199998.0
2007-06-07 13:20:00,114.58,114.6,114.58,114.6,100000000.0
2007-06-07 13:21:00,114.6,114.6,114.59,114.59,46400000.0
2007-06-07 13:22:00,114.6,114.6,114.58,114.6,70700000.0
2007-06-07 13:23:00,114.58,114.58,114.56,114.57,84800000.0
2007-06-07 13:24:00,114.58,114.62,114.58,114.6,214400000.0
2007-06-07 13:25:00,114.6,114.63,114.595,114.61,119500000.0
2007-06-07 13:26:00,114.62,114.64,114.61,114.64,130000000.0
2007-06-07 13:27:00,114.64,114.65,114.64,114.65,33300000.0
2007-06-07 13:28:00,114.65,114.65,114.64,114.65,165200000.0
2007-06-07 13:29:00,114.65,114.66,114.63,114.66,142300000.0
2007-06-07 13:30:00,114.65,114.66,114.64,114.64,239000000.0
2007-06-07 13:31:00,114.66,114.66,114.625,114.63,187699999.0
2007-06-07 13:32:00,114.64,114.64,114.63,114.64,40500000.0
2007-06-07 13:33:00,114.63,114.65,114.62,114.65,209300000.0
2007-06-07 13:34:00,114.63,114.65,114.615,114.63,97200000.0
2007-06-07 13:35:00,114.63,114.64,114.615,114.63,203300000.0
2007-06-07 13:36:00,114.64,114.64,114.63,114.63,100500000.0
2007-06-07 13:37:00,114.65,114.65,114.64,114.64,160200000.0
2007-06-07 13:38:00,114.64,114.67,114.64,114.65,166100000.0
2007-06-07 13:39:00,114.65,114.66,114.65,114.66,64400000.0
2007-06-07 13:40:00,114.66,114.67,114.59,114.59,210500000.0
2007-06-07 13:41:00,114.6,114.62,114.58,114.62,86000000.0
2007-06-07 13:42:00,114.61,114.65,114.58,114.64,220100000.0
2007-06-07 13:43:00,114.65,114.65,114.61,114.62,221300000.0
2007-06-07 13:44:00,114.63,114.65,114.61,114.64,96100000.0
2007-06-07 13:45:00,114.64,114.65,114.62,114.64,137200000.0
2007-06-07 13:46:00,114.61,114.64,114.61,114.64,56200000.0
2007-06-07 13:47:00,114.62,114.62,114.58,114.62,354600000.0
2007-06-07 13:48:00,114.61,114.62,114.59,114.6,119800000.0
2007-06-07 13:49:00,114.6,114.61,114.575,114.585,124400000.0
2007-06-07 13:50:00,114.585,114.65,114.585,114.64,116000000.0
2007-06-07 13:51:00,114.64,114.64,114.61,114.64,156800000.0
2007-06-07 13:52:00,114.64,114.64,114.63,114.64,129300000.0
2007-06-07 13:53:00,114.64,114.65,114.6,114.61,154800000.0
2007-06-07 13:54:00,114.62,114.62,114.565,114.6,229600000.0
2007-06-07 13:55:00,114.61,114.64,114.575,114.6,104400000.0
2007-06-07 13:56:00,114.6,114.64,114.6,114.61,58700000.0
2007-06-07 13:57:00,114.64,114.65,114.61,114.64,135400000.0
2007-06-07 13:58:00,114.64,114.65,114.64,114.64,86900000.0
2007-06-07 13:59:00,114.63,114.63,114.61,114.61,28800000.0
2007-06-07 14:00:00,114.61,114.63,114.61,114.61,142700000.0
2007-06-07 14:01:00,114.6,114.6,114.57,114.59,215000000.0
2007-06-07 14:02:00,114.57,114.59,114.53,114.53,275300000.0
2007-06-07 14:03:00,114.53,114.59,114.53,114.59,174100000.0
2007-06-07 14:04:00,114.58,114.58,114.57,114.57,19000000.0
2007-06-07 14:05:00,114.57,114.58,114.535,114.56,66800000.0
2007-06-07 14:06:00,114.59,114.62,114.585,114.6,136200000.0
2007-06-07 14:07:00,114.6,114.61,114.585,114.6,166499998.0
2007-06-07 14:08:00,114.61,114.61,114.58,114.61,140100000.0
2007-06-07 14:09:00,114.6,114.62,114.59,114.6,85800000.0
2007-06-07 14:10:00,114.6,114.6,114.55,114.56,154900000.0
2007-06-07 14:11:00,114.56,114.6,114.535,114.59,247799999.0
2007-06-07 14:12:00,114.58,114.58,114.57,114.57,367200000.0
2007-06-07 14:13:00,114.57,114.57,114.55,114.56,282300000.0
2007-06-07 14:14:00,114.55,114.55,114.53,114.54,192100000.0
2007-06-07 14:15:00,114.53,114.54,114.49,114.49,359099999.0
2007-06-07 14:16:00,114.49,114.5,114.47,114.48,195400000.0
2007-06-07 14:17:00,114.45,114.48,114.42,114.455,399999999.0
2007-06-07 14:18:00,114.48,114.48,114.45,114.45,171899999.0
2007-06-07 14:19:00,114.47,114.49,114.46,114.49,159000000.0
2007-06-07 14:20:00,114.49,114.55,114.49,114.52,340300000.0
2007-06-07 14:21:00,114.53,114.54,114.5,114.5,344600000.0
2007-06-07 14:22:00,114.48,114.5,114.4,114.41,358300000.0
2007-06-07 14:23:00,114.39,114.44,114.39,114.4,262900000.0
2007-06-07 14:24:00,114.4,114.4,114.335,114.35,214699999.0
2007-06-07 14:25:00,114.37,114.39,114.31,114.34,599399999.0
2007-06-07 14:26:00,114.34,114.37,114.34,114.36,353000000.0
2007-06-07 14:27:00,114.35,114.35,114.3,114.31,283300000.0
2007-06-07 14:28:00,114.32,114.34,114.295,114.33,286999999.0
2007-06-07 14:29:00,114.35,114.35,114.3,114.33,222600000.0
2007-06-07 14:30:00,114.34,114.37,114.29,114.3,427499998.0
2007-06-07 14:31:00,114.29,114.34,114.27,114.33,440500000.0
2007-06-07 14:32:00,114.33,114.33,114.3,114.33,251000000.0
2007-06-07 14:33:00,114.33,114.36,114.31,114.32,261100000.0
2007-06-07 14:34:00,114.32,114.36,114.32,114.35,351700000.0
2007-06-07 14:35:00,114.35,114.38,114.35,114.37,273200000.0
2007-06-07 14:36:00,114.38,114.39,114.37,114.37,101100000.0
2007-06-07 14:37:00,114.36,114.41,114.36,114.4,153400000.0
2007-06-07 14:38:00,114.41,114.43,114.39,114.41,379300000.0
2007-06-07 14:39:00,114.41,114.42,114.39,114.39,190400000.0
2007-06-07 14:40:00,114.4,114.42,114.39,114.39,123400000.0
2007-06-07 14:41:00,114.42,114.44,114.42,114.43,145000000.0
2007-06-07 14:42:00,114.42,114.43,114.36,114.36,168400000.0
2007-06-07 14:43:00,114.37,114.37,114.33,114.35,231700000.0
2007-06-07 14:44:00,114.34,114.39,114.34,114.38,126900000.0
2007-06-07 14:45:00,114.39,114.43,114.38,114.43,291400000.0
2007-06-07 14:46:00,114.42,114.44,114.42,114.44,72800000.0
2007-06-07 14:47:00,114.42,114.49,114.42,114.45,392700000.0
2007-06-07 14:48:00,114.46,114.52,114.45,114.52,318200000.0
2007-06-07 14:49:00,114.52,114.57,114.5,114.52,361300000.0
2007-06-07 14:50:00,114.51,114.56,114.5,114.56,357500000.0
2007-06-07 14:51:00,114.55,114.55,114.505,114.53,182399999.0
2007-06-07 14:52:00,114.51,114.52,114.5,114.5,111000000.0
2007-06-07 14:53:00,114.51,114.51,114.43,114.45,207300000.0
2007-06-07 14:54:00,114.46,114.48,114.44,114.47,307799998.0
2007-06-07 14:55:00,114.48,114.5,114.47,114.48,121500000.0
2007-06-07 14:56:00,114.48,114.5,114.47,114.49,114800000.0
2007-06-07 14:57:00,114.49,114.5,114.47,114.48,170900000.0
2007-06-07 14:58:00,114.48,114.5,114.47,114.49,149300000.0
2007-06-07 14:59:00,114.49,114.5,114.48,114.48,126200000.0
2007-06-07 15:00:00,114.48,114.51,114.47,114.5,363999999.0
2007-06-07 15:01:00,114.51,114.54,114.49,114.52,229600000.0
2007-06-07 15:02:00,114.5,114.53,114.495,114.5,240599999.0
2007-06-07 15:03:00,114.52,114.53,114.51,114.52,146200000.0
2007-06-07 15:04:00,114.52,114.53,114.49,114.51,148700000.0
2007-06-07 15:05:00,114.52,114.53,114.51,114.52,71100000.0
2007-06-07 15:06:00,114.52,114.53,114.5,114.53,48600000.0
2007-06-07 15:07:00,114.53,114.55,114.52,114.54,195200000.0
2007-06-07 15:08:00,114.55,114.57,114.53,114.535,79700000.0
2007-06-07 15:09:00,114.555,114.6,114.555,114.6,106199998.0
2007-06-07 15:10:00,114.59,114.6,114.57,114.6,35100000.0
2007-06-07 15:11:00,114.58,114.59,114.55,114.56,93800000.0
2007-06-07 15:12:00,114.57,114.58,114.56,114.57,93000000.0
2007-06-07 15:13:00,114.57,114.62,114.565,114.59,199899999.0
2007-06-07 15:14:00,114.58,114.6,114.53,114.53,170199999.0
2007-06-07 15:15:00,114.54,114.6,114.54,114.6,41400000.0
2007-06-07 15:16:00,114.6,114.61,114.58,114.59,55700000.0
2007-06-07 15:17:00,114.59,114.61,114.59,114.59,69800000.0
2007-06-07 15:18:00,114.585,114.62,114.58,114.6,99499998.0
2007-06-07 15:19:00,114.58,114.6,114.56,114.58,140400000.0
2007-06-07 15:20:00,114.565,114.6,114.565,114.6,84299999.0
2007-06-07 15:21:00,114.58,114.59,114.56,114.57,180300000.0
2007-06-07 15:22:00,114.59,114.6,114.56,114.57,58800000.0
2007-06-07 15:23:00,114.55,114.57,114.53,114.55,229500000.0
2007-06-07 15:24:00,114.56,114.58,114.55,114.58,58700000.0
2007-06-07 15:25:00,114.59,114.61,114.57,114.6,121500000.0
2007-06-07 15:26:00,114.61,114.61,114.6,114.6,13400000.0
2007-06-07 15:27:00,114.6,114.64,114.59,114.64,77100000.0
2007-06-07 15:28:00,114.65,114.69,114.645,114.645,262299999.0
2007-06-07 15:29:00,114.66,114.69,114.63,114.65,351899996.0
2007-06-07 15:30:00,114.67,114.68,114.63,114.64,145300000.0
2007-06-07 15:31:00,114.64,114.66,114.61,114.64,332399999.0
2007-06-07 15:32:00,114.64,114.64,114.61,114.61,235100000.0
2007-06-07 15:33:00,114.595,114.63,114.58,114.61,255099998.0
2007-06-07 15:34:00,114.59,114.66,114.59,114.66,222300000.0
2007-06-07 15:35:00,114.67,114.68,114.65,114.68,197500000.0
2007-06-07 15:36:00,114.7,114.7,114.63,114.63,173300000.0
2007-06-07 15:37:00,114.64,114.65,114.63,114.64,63400000.0
2007-06-07 15:38:00,114.64,114.67,114.63,114.64,111100000.0
2007-06-07 15:39:00,114.64,114.65,114.61,114.62,173700000.0
2007-06-07 15:40:00,114.63,114.67,114.63,114.66,105900000.0
2007-06-07 15:41:00,114.65,114.67,114.635,114.65,190799999.0
2007-06-07 15:42:00,114.635,114.71,114.615,114.71,432599999.0
2007-06-07 15:43:00,114.7,114.72,114.69,114.71,353700000.0
2007-06-07 15:44:00,114.72,114.73,114.695,114.71,395999996.0
2007-06-07 15:45:00,114.72,114.79,114.72,114.78,652099998.0
2007-06-07 15:46:00,114.79,114.82,114.735,114.795,336899997.0
2007-06-07 15:47:00,114.81,114.84,114.795,114.82,358999999.0
2007-06-07 15:48:00,114.82,114.84,114.78,114.79,162500000.0
2007-06-07 15:49:00,114.78,114.78,114.735,114.77,204200000.0
2007-06-07 15:50:00,114.77,114.78,114.72,114.77,80400000.0
2007-06-07 15:51:00,114.74,114.78,114.73,114.73,174699997.0
2007-06-07 15:52:00,114.76,114.77,114.715,114.73,240400000.0
2007-06-07 15:53:00,114.73,114.74,114.7,114.74,187100000.0
2007-06-07 15:54:00,114.74,114.74,114.69,114.73,67800000.0
2007-06-07 15:55:00,114.72,114.73,114.685,114.72,136100000.0
2007-06-07 15:56:00,114.73,114.73,114.685,114.73,80099999.0
2007-06-07 15:57:00,114.72,114.73,114.71,114.72,109500000.0
2007-06-07 15:58:00,114.73,114.73,114.69,114.69,239500000.0
2007-06-07 15:59:00,114.69,114.7,114.62,114.65,419600000.0
2007-06-07 16:00:00,114.65,114.66,114.63,114.66,140600000.0
2007-06-07 16:01:00,114.65,114.65,114.63,114.65,105700000.0
2007-06-07 16:02:00,114.65,114.69,114.635,114.65,263899999.0
2007-06-07 16:03:00,114.65,114.69,114.64,114.68,268900000.0
2007-06-07 16:04:00,114.69,114.74,114.69,114.74,405700000.0
2007-06-07 16:05:00,114.75,114.75,114.69,114.69,332099999.0
2007-06-07 16:06:00,114.69,114.69,114.65,114.68,350999998.0
2007-06-07 16:07:00,114.69,114.69,114.635,114.67,278799999.0
2007-06-07 16:08:00,114.65,114.65,114.63,114.64,159900000.0
2007-06-07 16:09:00,114.62,114.7,114.62,114.67,418900000.0
2007-06-07 16:10:00,114.67,114.77,114.64,114.76,320300000.0
2007-06-07 16:11:00,114.76,114.8,114.73,114.76,373499996.0
2007-06-07 16:12:00,114.76,114.77,114.74,114.77,305700000.0
2007-06-07 16:13:00,114.77,114.84,114.77,114.83,413700000.0
2007-06-07 16:14:00,114.82,114.85,114.78,114.78,378400000.0
2007-06-07 16:15:00,114.79,114.8,114.77,114.78,301499996.0
2007-06-07 16:16:00,114.775,114.79,114.73,114.75,273099998.0
2007-06-07 16:17:00,114.76,114.78,114.75,114.78,77100000.0
2007-06-07 16:18:00,114.77,114.78,114.75,114.75,176200000.0
2007-06-07 16:19:00,114.75,114.79,114.715,114.73,494599996.0
2007-06-07 16:20:00,114.74,114.76,114.715,114.75,207499998.0
2007-06-07 16:21:00,114.72,114.76,114.71,114.73,199300000.0
2007-06-07 16:22:00,114.73,114.73,114.7,114.72,101000000.0
2007-06-07 16:23:00,114.72,114.73,114.71,114.71,70600000.0
2007-06-07 16:24:00,114.71,114.74,114.7,114.71,123699999.0
2007-06-07 16:25:00,114.72,114.73,114.71,114.71,227600000.0
2007-06-07 16:26:00,114.7,114.74,114.68,114.69,182700000.0
2007-06-07 16:27:00,114.69,114.71,114.68,114.7,342200000.0
2007-06-07 16:28:00,114.7,114.7,114.69,114.69,103100000.0
2007-06-07 16:29:00,114.67,114.71,114.67,114.71,76100000.0
2007-06-07 16:30:00,114.71,114.72,114.68,114.71,251000000.0
2007-06-07 16:31:00,114.7,114.7,114.69,114.7,125300000.0
2007-06-07 16:32:00,114.7,114.74,114.7,114.74,248100000.0
2007-06-07 16:33:00,114.73,114.75,114.71,114.73,491900000.0
2007-06-07 16:34:00,114.74,114.76,114.715,114.74,285199999.0
2007-06-07 16:35:00,114.75,114.76,114.7,114.72,304200000.0
2007-06-07 16:36:00,114.73,114.76,114.72,114.73,155800000.0
2007-06-07 16:37:00,114.73,114.76,114.72,114.74,259800000.0
2007-06-07 16:38:00,114.74,114.75,114.685,114.69,282500000.0
2007-06-07 16:39:00,114.69,114.7,114.63,114.67,401800000.0
2007-06-07 16:40:00,114.65,114.66,114.62,114.65,182100000.0
2007-06-07 16:41:00,114.65,114.66,114.62,114.63,267000000.0
2007-06-07 16:42:00,114.63,114.65,114.59,114.62,314399999.0
2007-06-07 16:43:00,114.62,114.63,114.58,114.61,144700000.0
2007-06-07 16:44:00,114.61,114.62,114.6,114.61,257500000.0
2007-06-07 16:45:00,114.61,114.62,114.58,114.58,206300000.0
2007-06-07 16:46:00,114.59,114.62,114.57,114.62,197200000.0
2007-06-07 16:47:00,114.62,114.63,114.61,114.62,113900000.0
2007-06-07 16:48:00,114.62,114.62,114.6,114.6,19100000.0
2007-06-07 16:49:00,114.59,114.62,114.59,114.62,176600000.0
2007-06-07 16:50:00,114.6,114.6,114.505,114.505,202400000.0
2007-06-07 16:51:00,114.53,114.55,114.5,114.5,82900000.0
2007-06-07 16:52:00,114.5,114.54,114.5,114.53,143100000.0
2007-06-07 16:53:00,114.53,114.54,114.52,114.52,152800000.0
2007-06-07 16:54:00,114.53,114.53,114.49,114.5,121800000.0
2007-06-07 16:55:00,114.5,114.52,114.46,114.46,166900000.0
2007-06-07 16:56:00,114.48,114.48,114.42,114.45,254500000.0
2007-06-07 16:57:00,114.47,114.47,114.41,114.42,233700000.0
2007-06-07 16:58:00,114.41,114.42,114.38,114.41,183700000.0
2007-06-07 16:59:00,114.39,114.44,114.39,114.42,370900000.0
2007-06-07 17:00:00,114.4,114.47,114.4,114.46,445500000.0
2007-06-07 17:01:00,114.46,114.5,114.455,114.49,296699999.0
2007-06-07 17:02:00,114.48,114.49,114.435,114.48,293599996.0
2007-06-07 17:03:00,114.47,114.49,114.47,114.48,258800000.0
2007-06-07 17:04:00,114.47,114.5,114.47,114.49,310499999.0
2007-06-07 17:05:00,114.48,114.51,114.45,114.46,105500000.0
2007-06-07 17:06:00,114.47,114.48,114.44,114.45,163200000.0
2007-06-07 17:07:00,114.44,114.46,114.43,114.44,115200000.0
2007-06-07 17:08:00,114.44,114.44,114.39,114.41,108000000.0
2007-06-07 17:09:00,114.41,114.42,114.39,114.4,32700000.0
2007-06-07 17:10:00,114.39,114.4,114.355,114.355,144400000.0
2007-06-07 17:11:00,114.355,114.4,114.35,114.36,294900000.0
2007-06-07 17:12:00,114.35,114.37,114.35,114.37,69200000.0
2007-06-07 17:13:00,114.35,114.39,114.35,114.37,280300000.0
2007-06-07 17:14:00,114.36,114.37,114.32,114.36,243200000.0
2007-06-07 17:15:00,114.37,114.37,114.35,114.37,81300000.0
2007-06-07 17:16:00,114.37,114.38,114.35,114.37,190600000.0
2007-06-07 17:17:00,114.37,114.39,114.35,114.36,130500000.0
2007-06-07 17:18:00,114.36,114.36,114.3,114.31,137600000.0
2007-06-07 17:19:00,114.31,114.36,114.29,114.35,389299999.0
2007-06-07 17:20:00,114.35,114.4,114.34,114.34,182700000.0
2007-06-07 17:21:00,114.34,114.37,114.34,114.36,229800000.0
2007-06-07 17:22:00,114.36,114.38,114.34,114.34,171000000.0
2007-06-07 17:23:00,114.35,114.37,114.34,114.37,179700000.0
2007-06-07 17:24:00,114.37,114.41,114.37,114.39,149100000.0
2007-06-07 17:25:00,114.4,114.42,114.38,114.41,213200000.0
2007-06-07 17:26:00,114.4,114.4,114.35,114.37,126100000.0
2007-06-07 17:27:00,114.37,114.39,114.36,114.38,76300000.0
2007-06-07 17:28:00,114.38,114.38,114.315,114.36,247499998.0
2007-06-07 17:29:00,114.37,114.37,114.29,114.31,173500000.0
2007-06-07 17:30:00,114.31,114.33,114.29,114.31,161800000.0
2007-06-07 17:31:00,114.29,114.31,114.28,114.31,130100000.0
2007-06-07 17:32:00,114.3,114.31,114.28,114.3,176600000.0
2007-06-07 17:33:00,114.3,114.31,114.27,114.27,227100000.0
2007-06-07 17:34:00,114.28,114.31,114.26,114.31,76000000.0
2007-06-07 17:35:00,114.31,114.34,114.31,114.34,85600000.0
2007-06-07 17:36:00,114.35,114.39,114.35,114.39,144100000.0
2007-06-07 17:37:00,114.4,114.41,114.38,114.38,181600000.0
2007-06-07 17:38:00,114.39,114.42,114.38,114.41,167499999.0
2007-06-07 17:39:00,114.4,114.4,114.37,114.38,172600000.0
2007-06-07 17:40:00,114.37,114.38,114.355,114.37,163699996.0
2007-06-07 17:41:00,114.38,114.4,114.37,114.4,81100000.0
2007-06-07 17:42:00,114.4,114.4,114.36,114.37,105300000.0
2007-06-07 17:43:00,114.36,114.39,114.36,114.38,31000000.0
2007-06-07 17:44:00,114.4,114.41,114.34,114.37,145200000.0
2007-06-07 17:45:00,114.37,114.38,114.34,114.38,96200000.0
2007-06-07 17:46:00,114.38,114.41,114.37,114.41,101100000.0
2007-06-07 17:47:00,114.39,114.4,114.39,114.39,43400000.0
2007-06-07 17:48:00,114.4,114.41,114.345,114.36,447699998.0
2007-06-07 17:49:00,114.37,114.37,114.33,114.36,372700000.0
2007-06-07 17:50:00,114.36,114.36,114.34,114.36,227300000.0
2007-06-07 17:51:00,114.35,114.36,114.35,114.36,40600000.0
2007-06-07 17:52:00,114.36,114.38,114.35,114.38,150200000.0
2007-06-07 17:53:00,114.37,114.39,114.36,114.37,133600000.0
2007-06-07 17:54:00,114.37,114.38,114.35,114.37,97000000.0
2007-06-07 17:55:00,114.38,114.38,114.35,114.37,81000000.0
2007-06-07 17:56:00,114.35,114.37,114.34,114.35,93000000.0
2007-06-07 17:57:00,114.34,114.36,114.34,114.35,76300000.0
2007-06-07 17:58:00,114.34,114.35,114.33,114.35,254300000.0
2007-06-07 17:59:00,114.34,114.36,114.33,114.35,122300000.0
2007-06-07 18:00:00,114.35,114.35,114.31,114.31,242300000.0
2007-06-07 18:01:00,114.31,114.33,114.285,114.31,505099999.0
2007-06-07 18:02:00,114.31,114.33,114.29,114.3,258200000.0
2007-06-07 18:03:00,114.3,114.3,114.25,114.25,378300000.0
2007-06-07 18:04:00,114.25,114.29,114.24,114.29,242799999.0
2007-06-07 18:05:00,114.29,114.32,114.27,114.28,204300000.0
2007-06-07 18:06:00,114.29,114.3,114.26,114.29,81900000.0
2007-06-07 18:07:00,114.3,114.3,114.21,114.28,421000000.0
2007-06-07 18:08:00,114.29,114.29,114.27,114.28,96200000.0
2007-06-07 18:09:00,114.27,114.28,114.25,114.27,243900000.0
2007-06-07 18:10:00,114.27,114.29,114.26,114.28,149400000.0
2007-06-07 18:11:00,114.28,114.28,114.25,114.26,158100000.0
2007-06-07 18:12:00,114.25,114.3,114.25,114.3,184400000.0
2007-06-07 18:13:00,114.29,114.33,114.29,114.32,192100000.0
2007-06-07 18:14:00,114.32,114.34,114.3,114.34,233400000.0
2007-06-07 18:15:00,114.34,114.35,114.32,114.35,214000000.0
2007-06-07 18:16:00,114.36,114.39,114.33,114.33,359800000.0
2007-06-07 18:17:00,114.33,114.35,114.31,114.33,187400000.0
2007-06-07 18:18:00,114.32,114.33,114.32,114.32,144100000.0
2007-06-07 18:19:00,114.33,114.38,114.32,114.35,161700000.0
2007-06-07 18:20:00,114.38,114.38,114.32,114.37,89000000.0
2007-06-07 18:21:00,114.37,114.38,114.36,114.37,124700000.0
2007-06-07 18:22:00,114.37,114.4,114.37,114.39,227500000.0
2007-06-07 18:23:00,114.4,114.4,114.39,114.39,134800000.0
2007-06-07 18:24:00,114.39,114.4,114.37,114.38,77800000.0
2007-06-07 18:25:00,114.38,114.39,114.37,114.39,99000000.0
2007-06-07 18:26:00,114.39,114.41,114.37,114.38,99500000.0
2007-06-07 18:27:00,114.37,114.38,114.36,114.37,90000000.0
2007-06-07 18:28:00,114.37,114.39,114.335,114.37,418399997.0
2007-06-07 18:29:00,114.38,114.38,114.36,114.38,96600000.0
2007-06-07 18:30:00,114.345,114.37,114.345,114.35,126500000.0
2007-06-07 18:31:00,114.37,114.37,114.335,114.36,197800000.0
2007-06-07 18:32:00,114.38,114.39,114.36,114.39,96900000.0
2007-06-07 18:33:00,114.4,114.42,114.37,114.4,200600000.0
2007-06-07 18:34:00,114.39,114.41,114.36,114.4,212900000.0
2007-06-07 18:35:00,114.41,114.41,114.39,114.39,101700000.0
2007-06-07 18:36:00,114.37,114.39,114.335,114.38,242200000.0
2007-06-07 18:37:00,114.355,114.36,114.335,114.34,130799998.0
2007-06-07 18:38:00,114.34,114.34,114.25,114.28,273300000.0
2007-06-07 18:39:00,114.28,114.28,114.245,114.25,303399998.0
2007-06-07 18:40:00,114.25,114.25,114.185,114.2,212100000.0
2007-06-07 18:41:00,114.2,114.27,114.185,114.26,536499999.0
2007-06-07 18:42:00,114.26,114.27,114.24,114.24,270900000.0
2007-06-07 18:43:00,114.26,114.27,114.24,114.25,304200000.0
2007-06-07 18:44:00,114.26,114.27,114.215,114.24,160100000.0
2007-06-07 18:45:00,114.215,114.27,114.215,114.27,338600000.0
2007-06-07 18:46:00,114.28,114.28,114.2,114.2,281700000.0
2007-06-07 18:47:00,114.21,114.25,114.2,114.23,204599998.0
2007-06-07 18:48:00,114.24,114.24,114.22,114.22,54700000.0
2007-06-07 18:49:00,114.22,114.22,114.16,114.17,321100000.0
2007-06-07 18:50:00,114.16,114.19,114.125,114.15,152100000.0
2007-06-07 18:51:00,114.18,114.19,114.15,114.18,93200000.0
2007-06-07 18:52:00,114.18,114.19,114.1,114.1,474200000.0
2007-06-07 18:53:00,114.08,114.11,114.07,114.09,269400000.0
2007-06-07 18:54:00,114.08,114.11,114.07,114.09,132800000.0
2007-06-07 18:55:00,114.07,114.08,114.04,114.06,196400000.0
2007-06-07 18:56:00,114.05,114.08,114.045,114.07,134199999.0
2007-06-07 18:57:00,114.05,114.07,113.99,113.99,210799999.0
2007-06-07 18:58:00,113.98,114.01,113.97,113.99,162400000.0
2007-06-07 18:59:00,113.98,113.99,113.915,113.98,563699999.0
2007-06-07 19:00:00,113.98,114.0,113.97,113.99,173000000.0
2007-06-07 19:01:00,114.0,114.06,113.99,114.05,188000000.0
2007-06-07 19:02:00,114.05,114.06,114.02,114.05,167600000.0
2007-06-07 19:03:00,114.08,114.12,114.07,114.1,224800000.0
2007-06-07 19:04:00,114.1,114.17,114.1,114.15,266299998.0
2007-06-07 19:05:00,114.17,114.19,114.12,114.14,168100000.0
2007-06-07 19:06:00,114.12,114.14,114.095,114.12,215999998.0
2007-06-07 19:07:00,114.11,114.12,114.09,114.11,158900000.0
2007-06-07 19:08:00,114.12,114.12,114.08,114.09,130100000.0
2007-06-07 19:09:00,114.1,114.13,114.09,114.12,97100000.0
2007-06-07 19:10:00,114.12,114.13,114.07,114.08,199500000.0
2007-06-07 19:11:00,114.08,114.1,114.05,114.06,240100000.0
2007-06-07 19:12:00,114.06,114.09,114.05,114.08,127000000.0
2007-06-07 19:13:00,114.08,114.11,114.03,114.09,252000000.0
2007-06-07 19:14:00,114.11,114.12,114.1,114.1,93500000.0
2007-06-07 19:15:00,114.085,114.12,114.06,114.07,159300001.0
2007-06-07 19:16:00,114.05,114.05,113.99,114.0,160599999.0
2007-06-07 19:17:00,114.0,114.0,113.97,113.98,121300000.0
2007-06-07 19:18:00,113.99,114.0,113.88,113.88,251600000.0
2007-06-07 19:19:00,113.9,113.92,113.86,113.91,208100000.0
2007-06-07 19:20:00,113.91,113.95,113.9,113.92,328899998.0
2007-06-07 19:21:00,113.91,113.97,113.91,113.96,95800000.0
2007-06-07 19:22:00,113.97,113.97,113.89,113.93,236499999.0
2007-06-07 19:23:00,113.94,113.96,113.94,113.96,157200000.0
2007-06-07 19:24:00,113.98,113.98,113.95,113.96,99100000.0
2007-06-07 19:25:00,113.96,113.99,113.94,113.99,110799998.0
2007-06-07 19:26:00,113.98,114.0,113.96,113.98,190499999.0
2007-06-07 19:27:00,113.97,114.01,113.955,114.0,187099997.0
2007-06-07 19:28:00,114.0,114.01,113.97,113.97,131700000.0
2007-06-07 19:29:00,113.97,113.98,113.935,113.96,131499999.0
2007-06-07 19:30:00,113.94,113.95,113.91,113.95,118300000.0
2007-06-07 19:31:00,113.94,113.95,113.92,113.92,96200000.0
2007-06-07 19:32:00,113.93,113.93,113.87,113.89,89200000.0
2007-06-07 19:33:00,113.87,113.91,113.85,113.89,208200000.0
2007-06-07 19:34:00,113.9,113.93,113.88,113.9,119100000.0
2007-06-07 19:35:00,113.9,113.91,113.85,113.89,195500000.0
2007-06-07 19:36:00,113.89,113.92,113.84,113.87,207000000.0
2007-06-07 19:37:00,113.87,113.88,113.84,113.86,114600000.0
2007-06-07 19:38:00,113.85,113.86,113.82,113.83,119200000.0
2007-06-07 19:39:00,113.83,113.83,113.79,113.81,136100000.0
2007-06-07 19:40:00,113.81,113.82,113.79,113.79,93400000.0
2007-06-07 19:41:00,113.79,113.81,113.77,113.79,137300000.0
2007-06-07 19:42:00,113.81,113.81,113.77,113.79,170200000.0
2007-06-07 19:43:00,113.79,113.81,113.78,113.79,173600000.0
2007-06-07 19:44:00,113.8,113.8,113.77,113.79,105600000.0
2007-06-07 19:45:00,113.78,113.83,113.775,113.81,400799996.0
2007-06-07 19:46:00,113.79,113.83,113.78,113.79,230300000.0
2007-06-07 19:47:00,113.8,113.84,113.79,113.83,195699999.0
2007-06-07 19:48:00,113.83,113.83,113.79,113.8,128000000.0
2007-06-07 19:49:00,113.81,113.82,113.79,113.81,122600000.0
2007-06-07 19:50:00,113.8,113.82,113.78,113.81,134300000.0
2007-06-07 19:51:00,113.82,113.82,113.78,113.81,27300000.0
2007-06-07 19:52:00,113.81,113.82,113.78,113.8,124600000.0
2007-06-07 19:53:00,113.82,113.84,113.8,113.83,168900000.0
2007-06-07 19:54:00,113.83,113.85,113.81,113.85,94600000.0
2007-06-07 19:55:00,113.85,113.85,113.8,113.82,145700000.0
2007-06-07 19:56:00,113.8,113.84,113.795,113.83,392999997.0
2007-06-07 19:57:00,113.82,113.82,113.77,113.82,281999999.0
2007-06-07 19:58:00,113.82,113.85,113.82,113.85,70000000.0
2007-06-07 19:59:00,113.83,113.87,113.83,113.87,140700000.0
2007-06-07 20:00:00,113.87,113.89,113.86,113.86,178700000.0
2007-06-07 20:01:00,113.86,113.87,113.835,113.86,89999999.0
2007-06-07 20:02:00,113.87,113.87,113.84,113.86,69900000.0
2007-06-07 20:03:00,113.85,113.87,113.84,113.86,125300000.0
2007-06-07 20:04:00,113.86,113.89,113.86,113.87,73000000.0
2007-06-07 20:05:00,113.85,113.86,113.84,113.84,55500000.0
2007-06-07 20:06:00,113.84,113.85,113.835,113.85,86799999.0
2007-06-07 20:07:00,113.85,113.86,113.83,113.84,120000000.0
2007-06-07 20:08:00,113.86,113.88,113.85,113.88,58800000.0
2007-06-07 20:09:00,113.87,113.88,113.825,113.86,217599998.0
2007-06-07 20:10:00,113.87,113.87,113.85,113.85,72300000.0
2007-06-07 20:11:00,113.85,113.88,113.85,113.86,118500000.0
2007-06-07 20:12:00,113.85,113.85,113.81,113.82,74700000.0
2007-06-07 20:13:00,113.82,113.84,113.8,113.8,61800000.0
2007-06-07 20:14:00,113.8,113.84,113.8,113.83,50100000.0
2007-06-07 20:15:00,113.83,113.83,113.8,113.81,30200000.0
2007-06-07 20:16:00,113.8,113.82,113.765,113.79,154499998.0
2007-06-07 20:17:00,113.8,113.81,113.77,113.775,102999999.0
2007-06-07 20:18:00,113.8,113.82,113.78,113.8,131600000.0
2007-06-07 20:19:00,113.82,113.82,113.8,113.8,42800000.0
2007-06-07 20:20:00,113.81,113.83,113.8,113.83,57200000.0
2007-06-07 20:21:00,113.82,113.83,113.82,113.82,58000000.0
2007-06-07 20:22:00,113.83,113.83,113.81,113.83,65000000.0
2007-06-07 20:23:00,113.81,113.83,113.785,113.83,117200000.0
2007-06-07 20:24:00,113.8,113.83,113.8,113.83,31000000.0
2007-06-07 20:25:00,113.8,113.84,113.8,113.84,80700000.0
2007-06-07 20:26:00,113.84,113.85,113.82,113.82,26200000.0
2007-06-07 20:27:00,113.83,113.88,113.82,113.88,100700000.0
2007-06-07 20:28:00,113.86,113.88,113.845,113.86,176199997.0
2007-06-07 20:29:00,113.85,113.86,113.84,113.86,22200000.0
2007-06-07 20:30:00,113.86,113.9,113.86,113.9,49300000.0
2007-06-07 20:31:00,113.88,113.9,113.87,113.88,184100000.0
2007-06-07 20:32:00,113.89,113.9,113.87,113.9,33400000.0
2007-06-07 20:33:00,113.9,113.95,113.89,113.94,112600000.0
2007-06-07 20:34:00,113.95,113.95,113.92,113.94,112500000.0
2007-06-07 20:35:00,113.93,113.93,113.92,113.93,34900000.0
2007-06-07 20:36:00,113.92,113.93,113.92,113.93,11100000.0
2007-06-07 20:37:00,113.92,113.92,113.92,113.92,1600000.0
2007-06-07 20:38:00,113.92,113.93,113.92,113.93,27000000.0
2007-06-07 20:39:00,113.92,113.95,113.92,113.93,74000000.0
2007-06-07 20:40:00,113.93,113.96,113.93,113.94,55500000.0
2007-06-07 20:41:00,113.94,113.94,113.92,113.92,104600000.0
2007-06-07 20:42:00,113.93,113.98,113.93,113.96,106200000.0
2007-06-07 20:43:00,113.96,113.98,113.95,113.97,119000000.0
2007-06-07 20:44:00,113.95,113.97,113.94,113.96,150700000.0
2007-06-07 20:45:00,113.96,113.96,113.92,113.95,136800000.0
2007-06-07 20:46:00,113.96,113.96,113.94,113.94,90400000.0
2007-06-07 20:47:00,113.97,113.97,113.95,113.97,18300000.0
2007-06-07 20:48:00,113.98,113.98,113.95,113.96,117300000.0
2007-06-07 20:49:00,113.95,113.97,113.95,113.97,50000000.0
2007-06-07 20:50:00,113.96,113.97,113.95,113.96,23800000.0
2007-06-07 20:51:00,113.96,113.98,113.96,113.97,104700000.0
2007-06-07 20:52:00,113.95,113.96,113.95,113.96,14300000.0
2007-06-07 20:53:00,113.96,113.99,113.95,113.99,50100000.0
2007-06-07 20:54:00,113.96,114.02,113.96,114.0,156300000.0
2007-06-07 20:55:00,114.01,114.01,113.97,114.01,76100000.0
2007-06-07 20:56:00,114.0,114.02,114.0,114.0,25400000.0
2007-06-07 20:57:00,114.0,114.01,113.99,114.0,53200000.0
2007-06-07 20:58:00,114.0,114.03,114.0,114.02,38100000.0
2007-06-07 20:59:00,114.02,114.03,114.01,114.02,114100000.0
2007-06-07 21:00:00,114.02,114.03,114.0,114.01,58700000.0
2007-06-07 21:01:00,113.99,114.02,113.99,114.01,102900000.0
2007-06-07 21:02:00,114.0,114.01,113.99,114.01,160300000.0
2007-06-07 21:03:00,114.01,114.02,113.97,113.98,181100000.0
2007-06-07 21:04:00,113.99,114.01,113.98,113.99,160600000.0
2007-06-07 21:05:00,114.0,114.04,114.0,114.04,111700000.0
2007-06-07 21:06:00,114.03,114.04,114.0,114.0,106000000.0
2007-06-07 21:07:00,114.0,114.02,114.0,114.01,110900000.0
2007-06-07 21:08:00,114.01,114.02,113.98,113.99,122000000.0
2007-06-07 21:09:00,114.01,114.01,113.99,114.0,56200000.0
2007-06-07 21:10:00,114.0,114.0,113.98,113.98,83900000.0
2007-06-07 21:11:00,113.97,113.97,113.97,113.97,67700000.0
2007-06-07 21:12:00,113.97,113.98,113.97,113.98,22200000.0
2007-06-07 21:13:00,113.98,114.0,113.98,113.99,82400000.0
2007-06-07 21:14:00,114.0,114.02,114.0,114.01,22200000.0
2007-06-07 21:15:00,114.01,114.03,114.01,114.03,46000000.0
2007-06-07 21:16:00,114.02,114.03,114.01,114.02,46000000.0
2007-06-07 21:17:00,114.03,114.05,114.01,114.02,46100000.0
2007-06-07 21:18:00,114.01,114.01,113.99,114.01,50700000.0
2007-06-07 21:19:00,114.02,114.02,114.01,114.01,39600000.0
2007-06-07 21:20:00,114.01,114.02,114.0,114.0,62700000.0
2007-06-07 21:21:00,113.97,114.02,113.97,114.01,130300000.0
2007-06-07 21:22:00,114.01,114.02,113.99,114.01,258900000.0
2007-06-07 21:23:00,113.95,113.98,113.95,113.98,65000000.0
2007-06-07 21:24:00,113.99,114.0,113.97,113.97,283200000.0
2007-06-07 21:25:00,113.98,113.99,113.96,113.96,181300000.0
2007-06-07 21:26:00,113.96,113.98,113.96,113.98,114900000.0
2007-06-07 21:27:00,113.96,113.97,113.96,113.97,22200000.0
2007-06-07 21:28:00,113.96,113.96,113.91,113.91,176000000.0
2007-06-07 21:29:00,113.91,113.93,113.88,113.91,168800000.0
2007-06-07 21:30:00,113.9,113.93,113.89,113.93,270700000.0
2007-06-07 21:31:00,113.92,113.92,113.88,113.91,75400000.0
2007-06-07 21:32:00,113.92,113.92,113.9,113.9,187900000.0
2007-06-07 21:33:00,113.92,113.92,113.9,113.91,79400000.0
2007-06-07 21:34:00,113.92,113.93,113.9,113.91,58700000.0
2007-06-07 21:35:00,113.91,113.91,113.9,113.9,72900000.0
2007-06-07 21:36:00,113.91,113.91,113.89,113.89,14300000.0
2007-06-07 21:37:00,113.88,113.89,113.87,113.87,93900000.0
2007-06-07 21:38:00,113.87,113.89,113.87,113.88,72100000.0
2007-06-07 21:39:00,113.88,113.89,113.855,113.89,118499999.0
2007-06-07 21:40:00,113.89,113.9,113.86,113.86,73200000.0
2007-06-07 21:41:00,113.88,113.88,113.83,113.84,50800000.0
2007-06-07 21:42:00,113.85,113.85,113.83,113.83,79300000.0
2007-06-07 21:43:00,113.83,113.83,113.8,113.83,66900000.0
2007-06-07 21:44:00,113.81,113.83,113.79,113.8,55000000.0
2007-06-07 21:45:00,113.8,113.84,113.8,113.84,47600000.0
2007-06-07 21:46:00,113.84,113.86,113.83,113.83,71400000.0
2007-06-07 21:47:00,113.82,113.85,113.81,113.85,129200000.0
2007-06-07 21:48:00,113.85,113.86,113.84,113.85,44400000.0
2007-06-07 21:49:00,113.86,113.86,113.83,113.84,95800000.0
2007-06-07 21:50:00,113.83,113.84,113.8,113.82,81700000.0
2007-06-07 21:51:00,113.81,113.82,113.8,113.82,149000000.0
2007-06-07 21:52:00,113.82,113.83,113.8,113.8,174400000.0
2007-06-07 21:53:00,113.79,113.8,113.77,113.8,117900000.0
2007-06-07 21:54:00,113.8,113.8,113.78,113.79,47800000.0
2007-06-07 21:55:00,113.79,113.79,113.79,113.79,1600000.0
2007-06-07 21:56:00,113.79,113.8,113.78,113.78,63600000.0
2007-06-07 21:57:00,113.79,113.79,113.75,113.77,65900000.0
2007-06-07 21:58:00,113.76,113.76,113.73,113.74,63300000.0
2007-06-07 21:59:00,113.74,113.76,113.74,113.74,161600000.0
2007-06-07 22:00:00,113.75,113.75,113.7,113.71,64500000.0
2007-06-07 22:01:00,113.72,113.73,113.695,113.72,39200000.0
2007-06-07 22:02:00,113.69,113.73,113.68,113.7,63500000.0
2007-06-07 22:03:00,113.72,113.74,113.69,113.71,47200000.0
2007-06-07 22:04:00,113.74,113.74,113.7,113.71,38100000.0
2007-06-07 22:05:00,113.69,113.75,113.69,113.73,49100000.0
2007-06-07 22:06:00,113.73,113.74,113.69,113.7,63100000.0
2007-06-07 22:07:00,113.69,113.71,113.69,113.7,44400000.0
2007-06-07 22:08:00,113.7,113.75,113.7,113.73,19200000.0
2007-06-07 22:09:00,113.73,113.77,113.72,113.72,58800000.0
2007-06-07 22:10:00,113.71,113.75,113.695,113.75,67000000.0
2007-06-07 22:11:00,113.72,113.74,113.71,113.72,54000000.0
2007-06-07 22:12:00,113.72,113.73,113.71,113.72,38600000.0
2007-06-07 22:13:00,113.73,113.74,113.73,113.74,12800000.0
2007-06-07 22:14:00,113.72,113.73,113.72,113.73,20400000.0
2007-06-07 22:15:00,113.72,113.74,113.7,113.73,41000000.0
2007-06-07 22:16:00,113.71,113.71,113.69,113.69,23200000.0
2007-06-07 22:17:00,113.71,113.72,113.7,113.7,14200000.0
2007-06-07 22:18:00,113.71,113.71,113.71,113.71,4800000.0
2007-06-07 22:19:00,113.72,113.72,113.68,113.71,42100000.0
2007-06-07 22:20:00,113.71,113.71,113.67,113.68,80000000.0
2007-06-07 22:21:00,113.7,113.71,113.7,113.71,16700000.0
2007-06-07 22:22:00,113.68,113.72,113.67,113.68,42600000.0
2007-06-07 22:23:00,113.69,113.71,113.68,113.69,36200000.0
2007-06-07 22:24:00,113.67,113.69,113.66,113.68,46500000.0
2007-06-07 22:25:00,113.68,113.68,113.67,113.67,51900000.0
2007-06-07 22:26:00,113.69,113.71,113.68,113.69,30300000.0
2007-06-07 22:27:00,113.72,113.73,113.62,113.62,53600000.0
2007-06-07 22:28:00,113.63,113.67,113.59,113.62,294300000.0
2007-06-07 22:29:00,113.61,113.64,113.56,113.56,79300000.0
2007-06-07 22:30:00,113.58,113.59,113.555,113.59,111700000.0
2007-06-07 22:31:00,113.59,113.62,113.59,113.62,62800000.0
2007-06-07 22:32:00,113.62,113.63,113.59,113.62,32300000.0
2007-06-07 22:33:00,113.63,113.67,113.62,113.65,168200000.0
2007-06-07 22:34:00,113.65,113.65,113.61,113.63,49500000.0
2007-06-07 22:35:00,113.63,113.63,113.63,113.63,3200000.0
2007-06-07 22:36:00,113.63,113.63,113.59,113.62,32300000.0
2007-06-07 22:37:00,113.62,113.64,113.62,113.63,78200000.0
2007-06-07 22:38:00,113.65,113.65,113.61,113.64,34700000.0
2007-06-07 22:39:00,113.64,113.64,113.56,113.56,85900000.0
2007-06-07 22:40:00,113.57,113.61,113.57,113.58,101000000.0
2007-06-07 22:41:00,113.59,113.66,113.59,113.65,56800000.0
2007-06-07 22:42:00,113.64,113.65,113.58,113.6,90300000.0
2007-06-07 22:43:00,113.58,113.6,113.52,113.57,116300000.0
2007-06-07 22:44:00,113.57,113.57,113.54,113.56,45600000.0
2007-06-07 22:45:00,113.57,113.59,113.56,113.58,68300000.0
2007-06-07 22:46:00,113.56,113.57,113.52,113.55,157800000.0
2007-06-07 22:47:00,113.54,113.59,113.54,113.58,76900000.0
2007-06-07 22:48:00,113.59,113.63,113.59,113.63,23200000.0
2007-06-07 22:49:00,113.61,113.63,113.59,113.6,26400000.0
2007-06-07 22:50:00,113.6,113.65,113.57,113.58,79700000.0
2007-06-07 22:51:00,113.59,113.61,113.58,113.61,63800000.0
2007-06-07 22:52:00,113.6,113.6,113.57,113.6,45600000.0
2007-06-07 22:53:00,113.59,113.63,113.59,113.63,76600000.0
2007-06-07 22:54:00,113.6,113.63,113.57,113.61,55700000.0
2007-06-07 22:55:00,113.62,113.62,113.62,113.62,6400000.0
2007-06-07 22:56:00,113.62,113.68,113.61,113.65,85900000.0
2007-06-07 22:57:00,113.65,113.65,113.63,113.64,38000000.0
2007-06-07 22:58:00,113.62,113.63,113.6,113.61,59600000.0
2007-06-07 22:59:00,113.6,113.61,113.59,113.59,55000000.0
2007-06-07 23:00:00,113.58,113.58,113.55,113.55,6900000.0
2007-06-07 23:01:00,113.54,113.56,113.54,113.56,38700000.0
2007-06-07 23:02:00,113.57,113.58,113.56,113.57,20700000.0
2007-06-07 23:03:00,113.58,113.58,113.56,113.56,19000000.0
2007-06-07 23:04:00,113.55,113.57,113.51,113.57,56400000.0
2007-06-07 23:05:00,113.57,113.57,113.5,113.51,45800000.0
2007-06-07 23:06:00,113.53,113.53,113.5,113.52,70200000.0
2007-06-07 23:07:00,113.5,113.56,113.5,113.56,50600000.0
2007-06-07 23:08:00,113.56,113.58,113.55,113.55,48300000.0
2007-06-07 23:09:00,113.56,113.56,113.54,113.55,39800000.0
2007-06-07 23:10:00,113.53,113.6,113.525,113.59,61000000.0
2007-06-07 23:11:00,113.59,113.6,113.56,113.59,39400000.0
2007-06-07 23:12:00,113.59,113.61,113.58,113.61,22300000.0
2007-06-07 23:13:00,113.6,113.61,113.57,113.57,33600000.0
2007-06-07 23:14:00,113.6,113.6,113.58,113.59,23800000.0
2007-06-07 23:15:00,113.59,113.59,113.54,113.55,36500000.0
2007-06-07 23:16:00,113.57,113.58,113.55,113.55,13300000.0
2007-06-07 23:17:00,113.56,113.56,113.5,113.54,79100000.0
2007-06-07 23:18:00,113.53,113.54,113.48,113.49,65200000.0
2007-06-07 23:19:00,113.49,113.49,113.45,113.45,51800000.0
2007-06-07 23:20:00,113.45,113.45,113.41,113.41,13800000.0
2007-06-07 23:21:00,113.43,113.44,113.4,113.43,42200000.0
2007-06-07 23:22:00,113.43,113.44,113.415,113.44,10900000.0
2007-06-07 23:23:00,113.43,113.45,113.395,113.44,97700000.0
2007-06-07 23:24:00,113.44,113.48,113.385,113.43,64600000.0
2007-06-07 23:25:00,113.44,113.47,113.44,113.47,17700000.0
2007-06-07 23:26:00,113.46,113.48,113.46,113.48,5500000.0
2007-06-07 23:27:00,113.49,113.5,113.46,113.49,53800000.0
2007-06-07 23:28:00,113.51,113.51,113.5,113.5,5100000.0
2007-06-07 23:29:00,113.5,113.51,113.5,113.51,7800000.0
2007-06-07 23:30:00,113.52,113.53,113.52,113.53,3900000.0
2007-06-07 23:31:00,113.51,113.53,113.51,113.51,8500000.0
2007-06-07 23:32:00,113.53,113.53,113.51,113.52,11900000.0
2007-06-07 23:33:00,113.53,113.53,113.53,113.53,11700000.0
2007-06-07 23:34:00,113.53,113.53,113.525,113.525,11700000.0
2007-06-07 23:35:00,113.52,113.55,113.51,113.54,77400000.0
2007-06-07 23:36:00,113.52,113.56,113.51,113.535,75900000.0
2007-06-07 23:37:00,113.54,113.565,113.54,113.56,121000000.0
2007-06-07 23:38:00,113.56,113.565,113.56,113.56,61500000.0
2007-06-07 23:39:00,113.56,113.565,113.52,113.545,204400000.0
2007-06-07 23:40:00,113.545,113.55,113.53,113.55,61200000.0
2007-06-07 23:41:00,113.55,113.55,113.53,113.53,103200000.0
2007-06-07 23:42:00,113.535,113.535,113.51,113.52,109500000.0
2007-06-07 23:43:00,113.51,113.52,113.49,113.5,198700000.0
2007-06-07 23:44:00,113.505,113.505,113.49,113.5,53000000.0
2007-06-07 23:45:00,113.5,113.515,113.5,113.5,65600000.0
2007-06-07 23:46:00,113.5,113.5,113.465,113.48,30400000.0
2007-06-07 23:47:00,113.47,113.47,113.47,113.47,11200000.0
2007-06-07 23:48:00,113.47,113.47,113.47,113.47,12800000.0
2007-06-07 23:49:00,113.47,113.47,113.46,113.46,4800000.0
2007-06-07 23:50:00,113.47,113.47,113.46,113.46,12800000.0
2007-06-07 23:51:00,113.46,113.46,113.46,113.46,8000000.0
2007-06-07 23:52:00,113.47,113.47,113.46,113.47,9600000.0
2007-06-07 23:53:00,113.46,113.47,113.425,113.45,89300000.0
2007-06-07 23:54:00,113.415,113.45,113.415,113.445,75700000.0
2007-06-07 23:55:00,113.45,113.47,113.445,113.46,67200000.0
2007-06-07 23:56:00,113.47,113.47,113.46,113.465,35200000.0
2007-06-07 23:57:00,113.46,113.525,113.45,113.525,168000000.0
2007-06-07 23:58:00,113.525,113.53,113.51,113.525,78400000.0
2007-06-07 23:59:00,113.525,113.56,113.5,113.55,158800000.0
2007-06-08 00:00:00,113.55,113.58,113.51,113.54,228700000.0
2007-06-08 00:01:00,113.535,113.54,113.485,113.535,126900000.0
2007-06-08 00:02:00,113.495,113.55,113.495,113.54,90400000.0
2007-06-08 00:03:00,113.55,113.57,113.51,113.56,369200000.0
2007-06-08 00:04:00,113.545,113.57,113.54,113.57,126000000.0
2007-06-08 00:05:00,113.58,113.6,113.56,113.585,194800000.0
2007-06-08 00:06:00,113.6,113.61,113.58,113.6,158600000.0
2007-06-08 00:07:00,113.6,113.63,113.6,113.63,252000000.0
2007-06-08 00:08:00,113.61,113.625,113.61,113.61,130000000.0
2007-06-08 00:09:00,113.61,113.625,113.605,113.62,86400000.0
2007-06-08 00:10:00,113.62,113.62,113.62,113.62,9600000.0
2007-06-08 00:11:00,113.625,113.63,113.62,113.62,90600000.0
2007-06-08 00:12:00,113.62,113.62,113.59,113.6,97300000.0
2007-06-08 00:13:00,113.595,113.595,113.56,113.565,182200000.0
2007-06-08 00:14:00,113.555,113.57,113.545,113.56,67200000.0
2007-06-08 00:15:00,113.57,113.57,113.555,113.555,14400000.0
2007-06-08 00:16:00,113.57,113.58,113.565,113.57,64000000.0
2007-06-08 00:17:00,113.57,113.57,113.57,113.57,24000000.0
2007-06-08 00:18:00,113.55,113.575,113.55,113.555,128800000.0
2007-06-08 00:19:00,113.56,113.56,113.55,113.55,48000000.0
2007-06-08 00:20:00,113.55,113.57,113.55,113.55,80700000.0
2007-06-08 00:21:00,113.56,113.56,113.55,113.55,30400000.0
2007-06-08 00:22:00,113.55,113.57,113.545,113.57,246900000.0
2007-06-08 00:23:00,113.57,113.57,113.55,113.57,70300000.0
2007-06-08 00:24:00,113.56,113.57,113.555,113.57,30400000.0
2007-06-08 00:25:00,113.56,113.58,113.56,113.58,19900000.0
2007-06-08 00:27:00,113.58,113.595,113.56,113.595,249000000.0
2007-06-08 00:28:00,113.595,113.6,113.58,113.6,32700000.0
2007-06-08 00:29:00,113.6,113.61,113.59,113.59,63100000.0
2007-06-08 00:30:00,113.595,113.61,113.59,113.61,56500000.0
2007-06-08 00:31:00,113.59,113.595,113.58,113.58,115400000.0
2007-06-08 00:32:00,113.59,113.61,113.59,113.61,45800000.0
2007-06-08 00:33:00,113.61,113.61,113.61,113.61,28800000.0
2007-06-08 00:34:00,113.61,113.62,113.61,113.61,126800000.0
2007-06-08 00:35:00,113.62,113.63,113.61,113.62,40300000.0
2007-06-08 00:36:00,113.62,113.62,113.585,113.59,149500000.0
2007-06-08 00:37:00,113.59,113.63,113.58,113.63,152700000.0
2007-06-08 00:38:00,113.63,113.64,113.59,113.6,261200000.0
2007-06-08 00:39:00,113.6,113.605,113.6,113.6,40500000.0
2007-06-08 00:40:00,113.61,113.64,113.61,113.64,61100000.0
2007-06-08 00:41:00,113.62,113.64,113.62,113.63,70700000.0
2007-06-08 00:42:00,113.63,113.63,113.63,113.63,8000000.0
2007-06-08 00:43:00,113.63,113.63,113.62,113.62,72500000.0
2007-06-08 00:44:00,113.61,113.625,113.6,113.61,72400000.0
2007-06-08 00:45:00,113.605,113.605,113.55,113.59,267700000.0
2007-06-08 00:46:00,113.585,113.6,113.57,113.58,254900000.0
2007-06-08 00:47:00,113.58,113.58,113.49,113.49,331400000.0
2007-06-08 00:48:00,113.53,113.53,113.5,113.52,81700000.0
2007-06-08 00:49:00,113.52,113.55,113.51,113.52,257100000.0
2007-06-08 00:50:00,113.52,113.53,113.49,113.505,268700000.0
2007-06-08 00:51:00,113.51,113.53,113.5,113.525,160000000.0
2007-06-08 00:52:00,113.525,113.525,113.5,113.52,111100000.0
2007-06-08 00:53:00,113.525,113.56,113.52,113.56,140900000.0
2007-06-08 00:54:00,113.56,113.58,113.56,113.58,195200000.0
2007-06-08 00:55:00,113.58,113.59,113.56,113.57,117600000.0
2007-06-08 00:56:00,113.58,113.58,113.555,113.555,22300000.0
2007-06-08 00:57:00,113.59,113.645,113.57,113.645,285100000.0
2007-06-08 00:58:00,113.65,113.655,113.65,113.65,57600000.0
2007-06-08 00:59:00,113.65,113.65,113.635,113.635,89600000.0
2007-06-08 01:00:00,113.64,113.64,113.625,113.63,238400000.0
2007-06-08 01:01:00,113.625,113.645,113.61,113.62,141500000.0
2007-06-08 01:02:00,113.62,113.625,113.59,113.62,307900000.0
2007-06-08 01:03:00,113.62,113.63,113.6,113.625,178300000.0
2007-06-08 01:04:00,113.63,113.67,113.62,113.67,218100000.0
2007-06-08 01:05:00,113.67,113.69,113.63,113.66,201600000.0
2007-06-08 01:06:00,113.66,113.67,113.605,113.65,125700000.0
2007-06-08 01:07:00,113.65,113.66,113.62,113.66,85500000.0
2007-06-08 01:08:00,113.65,113.67,113.63,113.65,161600000.0
2007-06-08 01:09:00,113.63,113.67,113.605,113.67,156500000.0
2007-06-08 01:10:00,113.67,113.69,113.66,113.68,285400000.0
2007-06-08 01:11:00,113.68,113.705,113.66,113.675,204300000.0
2007-06-08 01:12:00,113.68,113.69,113.67,113.69,272000000.0
2007-06-08 01:13:00,113.685,113.715,113.67,113.71,240400000.0
2007-06-08 01:14:00,113.71,113.76,113.7,113.75,247100000.0
2007-06-08 01:15:00,113.76,113.76,113.74,113.745,63800000.0
2007-06-08 01:16:00,113.75,113.78,113.74,113.775,323800000.0
2007-06-08 01:17:00,113.78,113.805,113.745,113.805,409300003.0
2007-06-08 01:18:00,113.81,113.86,113.79,113.815,451200004.0
2007-06-08 01:19:00,113.83,113.85,113.8,113.81,306300001.0
2007-06-08 01:20:00,113.83,113.855,113.83,113.845,135900000.0
2007-06-08 01:21:00,113.84,113.85,113.8,113.81,114300000.0
2007-06-08 01:22:00,113.81,113.81,113.78,113.805,62200000.0
2007-06-08 01:23:00,113.81,113.84,113.8,113.84,248400000.0
2007-06-08 01:24:00,113.84,113.865,113.82,113.85,121800000.0
2007-06-08 01:25:00,113.85,114.03,113.85,114.02,415900001.0
2007-06-08 01:26:00,114.02,114.02,113.92,113.94,245000001.0
2007-06-08 01:27:00,113.94,113.95,113.9,113.94,216200000.0
2007-06-08 01:28:00,113.94,113.97,113.88,113.91,280800001.0
2007-06-08 01:29:00,113.92,113.97,113.9,113.96,120500000.0
2007-06-08 01:30:00,113.96,113.96,113.93,113.95,113600000.0
2007-06-08 01:31:00,113.95,113.97,113.93,113.97,243000000.0
2007-06-08 01:32:00,113.96,114.11,113.96,114.105,362200000.0
2007-06-08 01:33:00,114.105,114.11,114.01,114.02,454400002.0
2007-06-08 01:34:00,114.02,114.02,113.97,114.02,247400001.0
2007-06-08 01:35:00,114.05,114.06,114.04,114.06,53400000.0
2007-06-08 01:36:00,114.06,114.065,114.015,114.03,212300007.0
2007-06-08 01:37:00,114.035,114.05,114.03,114.05,99600003.0
2007-06-08 01:38:00,114.05,114.05,114.04,114.04,56800000.0
2007-06-08 01:39:00,114.04,114.04,114.03,114.04,57100000.0
2007-06-08 01:40:00,114.05,114.07,114.03,114.04,238400001.0
2007-06-08 01:41:00,114.04,114.045,114.03,114.045,146400000.0
2007-06-08 01:42:00,114.045,114.05,114.02,114.03,162100003.0
2007-06-08 01:43:00,114.03,114.03,114.02,114.03,59400001.0
2007-06-08 01:44:00,114.035,114.04,114.03,114.03,75600001.0
2007-06-08 01:45:00,114.03,114.06,114.03,114.04,289500003.0
2007-06-08 01:46:00,114.03,114.03,114.0,114.01,150700004.0
2007-06-08 01:47:00,114.02,114.02,114.02,114.02,3200000.0
2007-06-08 01:48:00,114.01,114.01,114.01,114.01,101200000.0
2007-06-08 01:49:00,114.01,114.01,113.96,113.975,144700000.0
2007-06-08 01:50:00,113.975,114.03,113.955,114.02,244400000.0
2007-06-08 01:51:00,114.03,114.07,114.03,114.06,131000000.0
2007-06-08 01:52:00,114.06,114.085,114.02,114.085,252000000.0
2007-06-08 01:53:00,114.09,114.09,114.05,114.05,329100002.0
2007-06-08 01:54:00,114.075,114.13,114.05,114.12,279600002.0
2007-06-08 01:55:00,114.11,114.11,114.08,114.105,208800001.0
2007-06-08 01:56:00,114.105,114.13,114.1,114.13,283200005.0
2007-06-08 01:57:00,114.13,114.14,114.13,114.13,111300001.0
2007-06-08 01:58:00,114.14,114.14,114.1,114.13,37000000.0
2007-06-08 01:59:00,114.13,114.13,114.1,114.11,114600000.0
2007-06-08 02:00:00,114.11,114.13,114.11,114.12,48200000.0
2007-06-08 02:01:00,114.12,114.12,114.075,114.1,294500002.0
2007-06-08 02:02:00,114.11,114.12,114.08,114.105,333800005.0
2007-06-08 02:03:00,114.11,114.13,114.1,114.13,36600000.0
2007-06-08 02:04:00,114.13,114.13,114.08,114.08,134800000.0
2007-06-08 02:05:00,114.08,114.08,114.06,114.08,171000004.0
2007-06-08 02:06:00,114.08,114.08,114.04,114.07,74200000.0
2007-06-08 02:07:00,114.065,114.07,114.025,114.06,190500001.0
2007-06-08 02:08:00,114.05,114.06,114.03,114.04,255100005.0
2007-06-08 02:09:00,114.04,114.08,114.04,114.08,180100001.0
2007-06-08 02:10:00,114.08,114.14,114.08,114.1,362600001.0
2007-06-08 02:11:00,114.1,114.1,114.06,114.06,159700000.0
2007-06-08 02:12:00,114.06,114.07,114.04,114.065,132900000.0
2007-06-08 02:13:00,114.065,114.08,114.05,114.06,247700000.0
2007-06-08 02:14:00,114.04,114.07,114.02,114.06,191900000.0
2007-06-08 02:15:00,114.06,114.09,114.055,114.06,154000000.0
2007-06-08 02:16:00,114.06,114.1,114.06,114.1,198200000.0
2007-06-08 02:17:00,114.1,114.13,114.1,114.13,209100000.0
2007-06-08 02:18:00,114.13,114.14,114.05,114.08,165700000.0
2007-06-08 02:19:00,114.1,114.1,114.08,114.09,81000000.0
2007-06-08 02:20:00,114.11,114.15,114.09,114.14,188500000.0
2007-06-08 02:21:00,114.14,114.14,114.12,114.12,84200000.0
2007-06-08 02:22:00,114.12,114.135,114.1,114.12,310300000.0
2007-06-08 02:23:00,114.12,114.13,114.11,114.13,97400000.0
2007-06-08 02:24:00,114.13,114.13,114.115,114.13,34000000.0
2007-06-08 02:25:00,114.13,114.15,114.125,114.145,116300000.0
2007-06-08 02:26:00,114.15,114.17,114.135,114.15,274600000.0
2007-06-08 02:27:00,114.15,114.18,114.125,114.15,180900000.0
2007-06-08 02:28:00,114.15,114.155,114.11,114.14,534800000.0
2007-06-08 02:29:00,114.14,114.15,114.11,114.11,295100000.0
2007-06-08 02:30:00,114.11,114.14,114.085,114.14,385000000.0
2007-06-08 02:31:00,114.14,114.14,114.115,114.13,302600000.0
2007-06-08 02:32:00,114.13,114.15,114.125,114.14,226700000.0
2007-06-08 02:33:00,114.14,114.145,114.1,114.12,145800000.0
2007-06-08 02:34:00,114.12,114.12,114.12,114.12,22400000.0
2007-06-08 02:35:00,114.12,114.16,114.12,114.135,240300000.0
2007-06-08 02:36:00,114.15,114.165,114.15,114.16,138600000.0
2007-06-08 02:37:00,114.155,114.155,114.135,114.14,84800000.0
2007-06-08 02:38:00,114.135,114.15,114.135,114.14,84000000.0
2007-06-08 02:39:00,114.145,114.16,114.135,114.15,51400000.0
2007-06-08 02:40:00,114.15,114.17,114.15,114.155,159500000.0
2007-06-08 02:41:00,114.155,114.16,114.15,114.16,51400000.0
2007-06-08 02:42:00,114.16,114.16,114.12,114.13,113400000.0
2007-06-08 02:43:00,114.14,114.14,114.13,114.14,29600000.0
2007-06-08 02:44:00,114.135,114.14,114.12,114.14,189300000.0
2007-06-08 02:45:00,114.135,114.14,114.1,114.105,200400000.0
2007-06-08 02:46:00,114.105,114.12,114.075,114.09,246300000.0
2007-06-08 02:47:00,114.12,114.15,114.11,114.15,256500000.0
2007-06-08 02:48:00,114.145,114.16,114.13,114.15,188900000.0
2007-06-08 02:49:00,114.145,114.16,114.105,114.105,337100000.0
2007-06-08 02:50:00,114.12,114.14,114.1,114.1,197900000.0
2007-06-08 02:51:00,114.105,114.12,114.105,114.12,94200000.0
2007-06-08 02:52:00,114.11,114.12,114.11,114.12,39700000.0
2007-06-08 02:53:00,114.12,114.12,114.1,114.1,33000000.0
2007-06-08 02:54:00,114.1,114.12,114.05,114.05,366500000.0
2007-06-08 02:55:00,114.06,114.08,114.03,114.04,255100000.0
2007-06-08 02:56:00,114.04,114.05,114.03,114.03,216500000.0
2007-06-08 02:57:00,114.04,114.04,113.98,114.0,341300000.0
2007-06-08 02:58:00,114.01,114.02,113.985,114.0,218000000.0
2007-06-08 02:59:00,113.99,114.0,113.95,114.0,393600000.0
2007-06-08 03:00:00,114.0,114.0,113.98,114.0,233600000.0
2007-06-08 03:01:00,114.0,114.0,113.97,114.0,219300000.0
2007-06-08 03:02:00,114.0,114.04,114.0,114.04,91700000.0
2007-06-08 03:03:00,114.03,114.05,114.02,114.035,145100000.0
2007-06-08 03:04:00,114.04,114.06,114.04,114.05,89900000.0
2007-06-08 03:05:00,114.05,114.05,114.01,114.03,162900000.0
2007-06-08 03:06:00,114.03,114.03,113.97,113.99,234000000.0
2007-06-08 03:07:00,114.0,114.0,113.965,113.98,187300000.0
2007-06-08 03:08:00,113.98,113.98,113.965,113.97,227600000.0
2007-06-08 03:09:00,113.97,114.0,113.96,113.99,204200000.0
2007-06-08 03:10:00,113.99,114.01,113.99,114.0,245100000.0
2007-06-08 03:11:00,114.0,114.01,113.99,114.01,61400000.0
2007-06-08 03:12:00,114.02,114.02,113.99,113.99,103200000.0
2007-06-08 03:13:00,114.0,114.0,113.985,113.99,63700000.0
2007-06-08 03:14:00,114.0,114.0,114.0,114.0,1200000.0
2007-06-08 03:15:00,114.0,114.0,114.0,114.0,80200000.0
2007-06-08 03:16:00,114.0,114.01,114.0,114.01,58000000.0
2007-06-08 03:17:00,114.01,114.01,113.965,114.0,236300000.0
2007-06-08 03:18:00,114.0,114.02,113.98,114.01,234600000.0
2007-06-08 03:19:00,114.01,114.01,113.99,113.99,22200000.0
2007-06-08 03:20:00,113.98,113.98,113.96,113.975,108200000.0
2007-06-08 03:21:00,114.0,114.01,113.97,113.97,64000000.0
2007-06-08 03:22:00,113.98,113.99,113.955,113.99,94400000.0
2007-06-08 03:23:00,113.99,113.99,113.965,113.98,62600000.0
2007-06-08 03:24:00,113.98,113.99,113.98,113.99,21600000.0
2007-06-08 03:25:00,113.985,114.01,113.98,114.01,161100000.0
2007-06-08 03:26:00,114.01,114.03,113.975,114.03,127300000.0
2007-06-08 03:27:00,114.03,114.03,114.0,114.02,182600000.0
2007-06-08 03:28:00,114.015,114.015,114.015,114.015,9200000.0
2007-06-08 03:29:00,114.015,114.015,114.015,114.015,4600000.0
2007-06-08 03:30:00,114.015,114.02,114.015,114.015,27600000.0
2007-06-08 03:31:00,114.02,114.02,114.01,114.01,43200000.0
2007-06-08 03:32:00,114.01,114.02,113.955,113.98,203900000.0
2007-06-08 03:33:00,113.98,114.0,113.97,113.99,183300000.0
2007-06-08 03:34:00,113.99,113.995,113.97,113.99,72600000.0
2007-06-08 03:35:00,113.97,114.01,113.97,114.01,93800000.0
2007-06-08 03:36:00,114.01,114.02,114.0,114.015,249200000.0
2007-06-08 03:37:00,114.025,114.04,114.02,114.03,83100000.0
2007-06-08 03:38:00,114.015,114.06,114.015,114.06,270700000.0
2007-06-08 03:39:00,114.05,114.09,114.05,114.07,85200000.0
2007-06-08 03:40:00,114.06,114.09,114.06,114.07,125700000.0
2007-06-08 03:41:00,114.08,114.08,114.07,114.08,28700000.0
2007-06-08 03:42:00,114.08,114.08,114.07,114.08,20600000.0
2007-06-08 03:43:00,114.07,114.075,114.07,114.07,86200000.0
2007-06-08 03:44:00,114.07,114.08,114.06,114.08,218800000.0
2007-06-08 03:45:00,114.08,114.08,114.055,114.08,338200000.0
2007-06-08 03:46:00,114.08,114.09,114.06,114.09,61100000.0
2007-06-08 03:47:00,114.09,114.09,114.09,114.09,17200000.0
2007-06-08 03:48:00,114.085,114.1,114.065,114.09,143800000.0
2007-06-08 03:49:00,114.1,114.125,114.095,114.12,425500000.0
2007-06-08 03:50:00,114.13,114.19,114.13,114.18,210700000.0
2007-06-08 03:51:00,114.18,114.18,114.14,114.16,237700000.0
2007-06-08 03:52:00,114.17,114.2,114.17,114.2,341800000.0
2007-06-08 03:53:00,114.2,114.2,114.155,114.18,287200000.0
2007-06-08 03:54:00,114.175,114.19,114.16,114.18,168300000.0
2007-06-08 03:55:00,114.18,114.195,114.14,114.19,173600000.0
2007-06-08 03:56:00,114.19,114.2,114.18,114.19,355500000.0
2007-06-08 03:57:00,114.19,114.215,114.19,114.21,239100000.0
2007-06-08 03:58:00,114.21,114.22,114.21,114.22,110100000.0
2007-06-08 03:59:00,114.21,114.22,114.205,114.205,144300000.0
2007-06-08 04:00:00,114.18,114.205,114.155,114.205,420900000.0
2007-06-08 04:01:00,114.205,114.21,114.19,114.21,105600000.0
2007-06-08 04:02:00,114.2,114.21,114.2,114.21,65200000.0
2007-06-08 04:03:00,114.21,114.21,114.19,114.2,280500000.0
2007-06-08 04:04:00,114.21,114.22,114.2,114.22,243200000.0
2007-06-08 04:05:00,114.22,114.235,114.21,114.22,240100000.0
2007-06-08 04:06:00,114.23,114.235,114.2,114.23,119500000.0
2007-06-08 04:07:00,114.24,114.24,114.24,114.24,23700000.0
2007-06-08 04:08:00,114.24,114.25,114.24,114.25,36000000.0
2007-06-08 04:09:00,114.245,114.25,114.225,114.24,226000000.0
2007-06-08 04:10:00,114.235,114.26,114.235,114.26,174000000.0
2007-06-08 04:11:00,114.26,114.3,114.24,114.3,516600000.0
2007-06-08 04:12:00,114.3,114.34,114.28,114.32,381500000.0
2007-06-08 04:13:00,114.32,114.32,114.285,114.31,113100000.0
2007-06-08 04:14:00,114.31,114.31,114.285,114.285,96600000.0
2007-06-08 04:15:00,114.29,114.3,114.275,114.285,112500000.0
2007-06-08 04:16:00,114.29,114.29,114.28,114.29,106700000.0
2007-06-08 04:17:00,114.275,114.275,114.25,114.27,131100000.0
2007-06-08 04:18:00,114.27,114.27,114.265,114.265,38100000.0
2007-06-08 04:19:00,114.26,114.27,114.245,114.245,77000000.0
2007-06-08 04:20:00,114.245,114.26,114.23,114.25,85700000.0
2007-06-08 04:21:00,114.26,114.26,114.22,114.22,110200000.0
2007-06-08 04:22:00,114.23,114.24,114.22,114.23,96400000.0
2007-06-08 04:23:00,114.24,114.25,114.24,114.245,25200000.0
2007-06-08 04:25:00,114.245,114.245,114.23,114.235,115100000.0
2007-06-08 04:26:00,114.235,114.25,114.23,114.23,91500000.0
2007-06-08 04:27:00,114.23,114.23,114.23,114.23,7100000.0
2007-06-08 04:28:00,114.23,114.25,114.23,114.23,264600000.0
2007-06-08 04:29:00,114.23,114.24,114.23,114.24,70900000.0
2007-06-08 04:30:00,114.24,114.24,114.2,114.22,132800000.0
2007-06-08 04:31:00,114.22,114.22,114.22,114.22,23800000.0
2007-06-08 04:32:00,114.22,114.225,114.205,114.205,159500000.0
2007-06-08 04:33:00,114.22,114.22,114.205,114.22,15800000.0
2007-06-08 04:34:00,114.21,114.21,114.19,114.2,67200000.0
2007-06-08 04:35:00,114.19,114.22,114.19,114.2,40300000.0
2007-06-08 04:36:00,114.2,114.2,114.19,114.2,39100000.0
2007-06-08 04:37:00,114.2,114.2,114.19,114.2,26100000.0
2007-06-08 04:38:00,114.2,114.2,114.17,114.18,74000000.0
2007-06-08 04:39:00,114.17,114.19,114.17,114.18,114100000.0
2007-06-08 04:40:00,114.18,114.18,114.17,114.18,34600000.0
2007-06-08 04:41:00,114.18,114.18,114.17,114.18,75600000.0
2007-06-08 04:42:00,114.17,114.18,114.17,114.18,53300000.0
2007-06-08 04:43:00,114.18,114.18,114.165,114.165,47200000.0
2007-06-08 04:44:00,114.17,114.18,114.135,114.17,17000000.0
2007-06-08 04:45:00,114.17,114.17,114.16,114.17,20600000.0
2007-06-08 04:46:00,114.17,114.17,114.13,114.17,72600000.0
2007-06-08 04:47:00,114.17,114.18,114.14,114.16,61600000.0
2007-06-08 04:48:00,114.17,114.18,114.17,114.17,28600000.0
2007-06-08 04:49:00,114.17,114.18,114.15,114.17,91800000.0
2007-06-08 04:50:00,114.18,114.18,114.14,114.15,149200000.0
2007-06-08 04:51:00,114.15,114.16,114.13,114.15,260300000.0
2007-06-08 04:52:00,114.15,114.16,114.15,114.15,222000000.0
2007-06-08 04:53:00,114.15,114.17,114.15,114.17,96800000.0
2007-06-08 04:54:00,114.17,114.19,114.155,114.18,53300000.0
2007-06-08 04:55:00,114.18,114.19,114.16,114.17,105400000.0
2007-06-08 04:56:00,114.17,114.2,114.13,114.14,190500000.0
2007-06-08 04:57:00,114.14,114.17,114.12,114.17,234800000.0
2007-06-08 04:58:00,114.17,114.21,114.17,114.2,225600000.0
2007-06-08 04:59:00,114.21,114.24,114.2,114.23,281500000.0
2007-06-08 05:00:00,114.24,114.3,114.235,114.3,203300000.0
2007-06-08 05:01:00,114.3,114.3,114.26,114.28,70900000.0
2007-06-08 05:02:00,114.28,114.28,114.24,114.24,51900000.0
2007-06-08 05:03:00,114.24,114.24,114.23,114.23,34700000.0
2007-06-08 05:04:00,114.225,114.23,114.22,114.23,112700000.0
2007-06-08 05:05:00,114.225,114.24,114.22,114.22,53400000.0
2007-06-08 05:06:00,114.22,114.22,114.175,114.19,61000000.0
2007-06-08 05:07:00,114.19,114.2,114.175,114.2,154300000.0
2007-06-08 05:08:00,114.2,114.22,114.185,114.22,203600000.0
2007-06-08 05:09:00,114.22,114.23,114.19,114.23,233500000.0
2007-06-08 05:10:00,114.23,114.24,114.22,114.22,55200000.0
2007-06-08 05:11:00,114.22,114.26,114.22,114.25,76500000.0
2007-06-08 05:12:00,114.25,114.25,114.24,114.24,37800000.0
2007-06-08 05:13:00,114.24,114.25,114.23,114.23,47000000.0
2007-06-08 05:14:00,114.23,114.23,114.205,114.205,189200000.0
2007-06-08 05:15:00,114.21,114.22,114.21,114.21,23800000.0
2007-06-08 05:16:00,114.21,114.21,114.2,114.2,39700000.0
2007-06-08 05:17:00,114.2,114.21,114.165,114.2,42300000.0
2007-06-08 05:18:00,114.2,114.21,114.2,114.2,47600000.0
2007-06-08 05:19:00,114.2,114.22,114.18,114.21,63900000.0
2007-06-08 05:20:00,114.21,114.22,114.21,114.22,17600000.0
2007-06-08 05:21:00,114.22,114.22,114.22,114.22,6400000.0
2007-06-08 05:22:00,114.23,114.23,114.23,114.23,1600000.0
2007-06-08 05:24:00,114.23,114.23,114.22,114.23,38600000.0
2007-06-08 05:25:00,114.2,114.22,114.2,114.205,28100000.0
2007-06-08 05:26:00,114.22,114.22,114.2,114.2,105000000.0
2007-06-08 05:27:00,114.21,114.22,114.21,114.22,94100000.0
2007-06-08 05:28:00,114.23,114.24,114.225,114.23,226700000.0
2007-06-08 05:29:00,114.22,114.22,114.21,114.21,69900000.0
2007-06-08 05:30:00,114.23,114.24,114.21,114.21,78200000.0
2007-06-08 05:31:00,114.215,114.23,114.21,114.215,119400000.0
2007-06-08 05:32:00,114.22,114.22,114.21,114.21,132100000.0
2007-06-08 05:33:00,114.21,114.22,114.21,114.22,135400000.0
2007-06-08 05:34:00,114.22,114.24,114.22,114.22,169000000.0
2007-06-08 05:35:00,114.24,114.24,114.22,114.22,47300000.0
2007-06-08 05:36:00,114.23,114.23,114.215,114.22,104200000.0
2007-06-08 05:37:00,114.22,114.22,114.21,114.21,36100000.0
2007-06-08 05:38:00,114.21,114.21,114.18,114.2,70000000.0
2007-06-08 05:39:00,114.2,114.21,114.2,114.21,70000000.0
2007-06-08 05:40:00,114.21,114.22,114.205,114.22,63100000.0
2007-06-08 05:41:00,114.22,114.22,114.22,114.22,6400000.0
2007-06-08 05:42:00,114.22,114.24,114.22,114.22,65100000.0
2007-06-08 05:43:00,114.22,114.22,114.2,114.21,33400000.0
2007-06-08 05:44:00,114.21,114.21,114.21,114.21,46100000.0
2007-06-08 05:45:00,114.21,114.22,114.21,114.21,72700000.0
2007-06-08 05:46:00,114.23,114.23,114.21,114.21,88500000.0
2007-06-08 05:47:00,114.21,114.24,114.21,114.23,153000000.0
2007-06-08 05:48:00,114.24,114.24,114.23,114.23,22200000.0
2007-06-08 05:49:00,114.23,114.23,114.22,114.22,12800000.0
2007-06-08 05:50:00,114.22,114.22,114.22,114.22,1600000.0
2007-06-08 05:51:00,114.21,114.23,114.21,114.23,58800000.0
2007-06-08 05:52:00,114.21,114.23,114.21,114.22,130400000.0
2007-06-08 05:53:00,114.23,114.23,114.23,114.23,22400000.0
2007-06-08 05:54:00,114.22,114.22,114.21,114.22,34900000.0
2007-06-08 05:55:00,114.22,114.22,114.21,114.21,41200000.0
2007-06-08 05:56:00,114.23,114.23,114.21,114.22,100300000.0
2007-06-08 05:57:00,114.23,114.23,114.22,114.23,47900000.0
2007-06-08 05:58:00,114.24,114.24,114.225,114.225,11000000.0
2007-06-08 05:59:00,114.24,114.24,114.22,114.24,52100000.0
2007-06-08 06:00:00,114.23,114.23,114.21,114.21,57000000.0
2007-06-08 06:01:00,114.21,114.21,114.21,114.21,95800000.0
2007-06-08 06:02:00,114.21,114.22,114.2,114.21,87600000.0
2007-06-08 06:03:00,114.22,114.23,114.2,114.21,221100000.0
2007-06-08 06:04:00,114.21,114.23,114.205,114.23,141500000.0
2007-06-08 06:05:00,114.23,114.23,114.22,114.22,36100000.0
2007-06-08 06:06:00,114.21,114.21,114.145,114.16,241100000.0
2007-06-08 06:07:00,114.17,114.18,114.16,114.16,178700000.0
2007-06-08 06:08:00,114.17,114.17,114.12,114.15,232000000.0
2007-06-08 06:09:00,114.15,114.17,114.14,114.17,116400000.0
2007-06-08 06:10:00,114.17,114.21,114.17,114.18,148900000.0
2007-06-08 06:11:00,114.18,114.18,114.18,114.18,160400000.0
2007-06-08 06:12:00,114.18,114.18,114.18,114.18,27300000.0
2007-06-08 06:13:00,114.18,114.18,114.17,114.18,155400000.0
2007-06-08 06:14:00,114.18,114.18,114.18,114.18,68800000.0
2007-06-08 06:15:00,114.18,114.18,114.16,114.18,186800000.0
2007-06-08 06:16:00,114.18,114.18,114.165,114.165,113600000.0
2007-06-08 06:17:00,114.17,114.17,114.13,114.13,96700000.0
2007-06-08 06:18:00,114.14,114.14,114.14,114.14,1600000.0
2007-06-08 06:19:00,114.17,114.18,114.155,114.18,53800000.0
2007-06-08 06:20:00,114.175,114.19,114.175,114.19,7900000.0
2007-06-08 06:21:00,114.19,114.19,114.16,114.16,90500000.0
2007-06-08 06:22:00,114.16,114.16,114.16,114.16,23400000.0
2007-06-08 06:23:00,114.16,114.16,114.14,114.14,11700000.0
2007-06-08 06:26:00,114.17,114.19,114.15,114.18,161400000.0
2007-06-08 06:27:00,114.19,114.205,114.18,114.2,172100000.0
2007-06-08 06:28:00,114.2,114.2,114.17,114.18,253100000.0
2007-06-08 06:29:00,114.18,114.22,114.17,114.22,209200000.0
2007-06-08 06:30:00,114.21,114.23,114.21,114.21,270100000.0
2007-06-08 06:31:00,114.23,114.24,114.205,114.225,165400000.0
2007-06-08 06:32:00,114.23,114.27,114.195,114.21,376400000.0
2007-06-08 06:33:00,114.23,114.24,114.21,114.21,69000000.0
2007-06-08 06:34:00,114.22,114.22,114.2,114.22,270700000.0
2007-06-08 06:35:00,114.2,114.22,114.18,114.22,184600000.0
2007-06-08 06:36:00,114.215,114.215,114.2,114.205,83800000.0
2007-06-08 06:37:00,114.21,114.23,114.195,114.22,36000000.0
2007-06-08 06:38:00,114.2,114.21,114.2,114.21,139400000.0
2007-06-08 06:39:00,114.22,114.22,114.21,114.21,139400000.0
2007-06-08 06:40:00,114.21,114.21,114.21,114.21,1400000.0
2007-06-08 06:41:00,114.205,114.21,114.18,114.21,37800000.0
2007-06-08 06:42:00,114.21,114.21,114.21,114.21,20400000.0
2007-06-08 06:43:00,114.205,114.24,114.2,114.21,163500000.0
2007-06-08 06:44:00,114.21,114.21,114.21,114.21,7800000.0
2007-06-08 06:45:00,114.21,114.21,114.21,114.21,12800000.0
2007-06-08 06:46:00,114.21,114.21,114.195,114.2,12600000.0
2007-06-08 06:48:00,114.2,114.2,114.2,114.2,5300000.0
2007-06-08 06:49:00,114.2,114.2,114.2,114.2,20000000.0
2007-06-08 06:50:00,114.2,114.2,114.17,114.185,128100000.0
2007-06-08 06:51:00,114.18,114.185,114.175,114.175,103000000.0
2007-06-08 06:52:00,114.175,114.185,114.165,114.165,181200000.0
2007-06-08 06:53:00,114.16,114.18,114.155,114.17,159000000.0
2007-06-08 06:54:00,114.18,114.18,114.17,114.17,79900000.0
2007-06-08 06:55:00,114.17,114.17,114.14,114.15,94000000.0
2007-06-08 06:56:00,114.15,114.15,114.14,114.15,97600000.0
2007-06-08 06:57:00,114.15,114.15,114.14,114.14,77200000.0
2007-06-08 06:58:00,114.14,114.14,114.14,114.14,7800000.0
2007-06-08 06:59:00,114.14,114.15,114.12,114.12,100000000.0
2007-06-08 07:00:00,114.13,114.16,114.13,114.15,142300000.0
2007-06-08 07:02:00,114.15,114.15,114.135,114.15,21000000.0
2007-06-08 07:03:00,114.15,114.15,114.135,114.135,49400000.0
2007-06-08 07:04:00,114.135,114.15,114.135,114.14,69000000.0
2007-06-08 07:05:00,114.135,114.135,114.12,114.12,21800000.0
2007-06-08 07:07:00,114.12,114.12,114.11,114.11,12600000.0
2007-06-08 07:08:00,114.11,114.11,114.075,114.11,142300000.0
2007-06-08 07:09:00,114.11,114.12,114.11,114.11,76700000.0
2007-06-08 07:10:00,114.11,114.12,114.11,114.11,129600000.0
2007-06-08 07:12:00,114.11,114.12,114.11,114.12,63000000.0
2007-06-08 07:13:00,114.115,114.13,114.115,114.13,35300000.0
2007-06-08 07:14:00,114.12,114.13,114.12,114.13,56600000.0
2007-06-08 07:15:00,114.12,114.12,114.115,114.12,33700000.0
2007-06-08 07:16:00,114.12,114.12,114.12,114.12,15600000.0
2007-06-08 07:17:00,114.12,114.12,114.11,114.12,95300000.0
2007-06-08 07:18:00,114.13,114.13,114.12,114.12,86000000.0
2007-06-08 07:19:00,114.13,114.13,114.12,114.12,47700000.0
2007-06-08 07:20:00,114.12,114.12,114.11,114.11,97500000.0
2007-06-08 07:21:00,114.11,114.11,114.105,114.105,30500000.0
2007-06-08 07:22:00,114.11,114.11,114.11,114.11,47200000.0
2007-06-08 07:23:00,114.11,114.12,114.1,114.105,306400000.0
2007-06-08 07:24:00,114.11,114.115,114.09,114.09,94200000.0
2007-06-08 07:25:00,114.1,114.1,114.08,114.08,87400000.0
2007-06-08 07:26:00,114.07,114.1,114.07,114.08,126200000.0
2007-06-08 07:27:00,114.1,114.1,114.06,114.06,319500000.0
2007-06-08 07:28:00,114.06,114.06,114.045,114.05,38500000.0
2007-06-08 07:29:00,114.05,114.05,114.04,114.04,53400000.0
2007-06-08 07:30:00,114.03,114.03,114.01,114.02,267700000.0
2007-06-08 07:31:00,114.02,114.02,113.97,114.01,308500000.0
2007-06-08 07:32:00,114.01,114.02,113.98,114.0,293200000.0
2007-06-08 07:33:00,114.01,114.02,114.0,114.005,83500000.0
2007-06-08 07:34:00,114.01,114.02,113.97,114.005,111700000.0
2007-06-08 07:35:00,114.0,114.02,113.995,114.02,288300000.0
2007-06-08 07:36:00,114.03,114.03,113.995,114.015,356200000.0
2007-06-08 07:37:00,114.01,114.015,113.955,113.96,355300000.0
2007-06-08 07:38:00,113.96,114.0,113.96,114.0,172900000.0
2007-06-08 07:39:00,114.0,114.0,114.0,114.0,67900000.0
2007-06-08 07:40:00,114.0,114.01,114.0,114.01,47400000.0
2007-06-08 07:41:00,114.02,114.02,114.02,114.02,9600000.0
2007-06-08 07:42:00,114.01,114.03,113.99,114.02,75300000.0
2007-06-08 07:43:00,114.02,114.03,114.02,114.02,53600000.0
2007-06-08 07:44:00,114.02,114.03,114.01,114.01,257600000.0
2007-06-08 07:45:00,114.02,114.02,113.99,114.0,203100000.0
2007-06-08 07:46:00,114.0,114.0,113.96,113.98,79700000.0
2007-06-08 07:47:00,113.98,113.99,113.94,113.96,77400000.0
2007-06-08 07:48:00,113.97,113.98,113.95,113.97,127600000.0
2007-06-08 07:49:00,113.97,113.98,113.96,113.96,22200000.0
2007-06-08 07:50:00,113.96,113.97,113.95,113.96,67600000.0
2007-06-08 07:51:00,113.97,113.97,113.96,113.96,68300000.0
2007-06-08 07:52:00,113.96,113.98,113.96,113.98,75100000.0
2007-06-08 07:53:00,113.99,114.01,113.98,114.01,110100000.0
2007-06-08 07:54:00,114.01,114.015,114.0,114.01,86300000.0
2007-06-08 07:55:00,114.01,114.04,114.0,114.025,184300000.0
2007-06-08 07:56:00,114.03,114.04,114.015,114.04,130300000.0
2007-06-08 07:57:00,114.05,114.06,114.05,114.06,83500000.0
2007-06-08 07:58:00,114.06,114.07,114.045,114.06,99400000.0
2007-06-08 07:59:00,114.06,114.06,114.04,114.045,123100000.0
2007-06-08 08:00:00,114.045,114.045,114.005,114.01,238400000.0
2007-06-08 08:01:00,114.0,114.01,113.96,113.98,162400000.0
2007-06-08 08:02:00,113.98,113.98,113.94,113.96,314100000.0
2007-06-08 08:03:00,113.96,113.96,113.94,113.96,212100000.0
2007-06-08 08:04:00,113.95,113.98,113.945,113.98,129300000.0
2007-06-08 08:05:00,113.965,114.0,113.965,113.98,140600000.0
2007-06-08 08:06:00,113.99,113.99,113.93,113.95,268900000.0
2007-06-08 08:07:00,113.95,113.96,113.91,113.92,331900000.0
2007-06-08 08:08:00,113.92,113.935,113.83,113.865,412600000.0
2007-06-08 08:09:00,113.865,113.88,113.855,113.88,264300000.0
2007-06-08 08:10:00,113.88,113.89,113.87,113.89,33200000.0
2007-06-08 08:11:00,113.88,113.89,113.83,113.875,327900000.0
2007-06-08 08:12:00,113.88,113.9,113.87,113.89,108200000.0
2007-06-08 08:13:00,113.89,113.905,113.88,113.905,86400000.0
2007-06-08 08:14:00,113.905,113.92,113.89,113.895,104500000.0
2007-06-08 08:15:00,113.89,113.92,113.89,113.9,141600000.0
2007-06-08 08:16:00,113.9,113.91,113.88,113.895,151900000.0
2007-06-08 08:17:00,113.89,113.91,113.89,113.91,56400000.0
2007-06-08 08:18:00,113.91,113.92,113.9,113.92,28900000.0
2007-06-08 08:19:00,113.92,113.92,113.9,113.9,96700000.0
2007-06-08 08:20:00,113.9,113.91,113.87,113.88,278900000.0
2007-06-08 08:21:00,113.88,113.9,113.87,113.89,125800000.0
2007-06-08 08:22:00,113.89,113.91,113.89,113.9,60100000.0
2007-06-08 08:23:00,113.91,113.91,113.855,113.87,384200000.0
2007-06-08 08:24:00,113.88,113.92,113.88,113.89,235000000.0
2007-06-08 08:25:00,113.89,113.89,113.875,113.89,37800000.0
2007-06-08 08:26:00,113.89,113.89,113.84,113.86,244200000.0
2007-06-08 08:27:00,113.86,113.87,113.845,113.86,232400000.0
2007-06-08 08:28:00,113.86,113.87,113.85,113.85,268500000.0
2007-06-08 08:29:00,113.85,113.87,113.845,113.845,371400000.0
2007-06-08 08:30:00,113.85,113.855,113.805,113.835,478500000.0
2007-06-08 08:31:00,113.83,113.835,113.795,113.83,286100000.0
2007-06-08 08:32:00,113.825,113.84,113.815,113.84,223200000.0
2007-06-08 08:33:00,113.86,113.86,113.785,113.82,420900000.0
2007-06-08 08:34:00,113.82,113.87,113.82,113.87,694700000.0
2007-06-08 08:35:00,113.86,113.86,113.83,113.845,586400000.0
2007-06-08 08:36:00,113.84,113.85,113.83,113.84,316700000.0
2007-06-08 08:37:00,113.85,113.85,113.81,113.83,477900000.0
2007-06-08 08:38:00,113.82,113.84,113.81,113.81,431800000.0
2007-06-08 08:39:00,113.805,113.83,113.775,113.79,288000000.0
2007-06-08 08:40:00,113.79,113.81,113.78,113.81,274900000.0
2007-06-08 08:41:00,113.8,113.82,113.77,113.775,264300000.0
2007-06-08 08:42:00,113.77,113.79,113.77,113.78,413900000.0
2007-06-08 08:43:00,113.77,113.77,113.7,113.73,490400000.0
2007-06-08 08:44:00,113.73,113.75,113.71,113.73,499000004.0
2007-06-08 08:45:00,113.73,113.73,113.65,113.685,649500002.0
2007-06-08 08:46:00,113.69,113.7,113.64,113.67,458900000.0
2007-06-08 08:47:00,113.665,113.68,113.63,113.645,790600002.0
2007-06-08 08:48:00,113.64,113.66,113.6,113.66,1166900017.0
2007-06-08 08:49:00,113.66,113.73,113.66,113.72,411600000.0
2007-06-08 08:50:00,113.73,113.74,113.71,113.74,168400000.0
2007-06-08 08:51:00,113.74,113.76,113.705,113.74,402200008.0
2007-06-08 08:52:00,113.72,113.78,113.72,113.74,289500001.0
2007-06-08 08:53:00,113.74,113.76,113.71,113.74,144600000.0
2007-06-08 08:54:00,113.74,113.78,113.73,113.77,206300000.0
2007-06-08 08:55:00,113.77,113.8,113.77,113.8,208000000.0
2007-06-08 08:56:00,113.79,113.8,113.76,113.77,229800000.0
2007-06-08 08:57:00,113.78,113.78,113.76,113.78,158000000.0
2007-06-08 08:58:00,113.78,113.79,113.735,113.77,513800000.0
2007-06-08 08:59:00,113.77,113.815,113.77,113.775,325300004.0
2007-06-08 09:00:00,113.78,113.78,113.765,113.775,41200000.0
2007-06-08 09:01:00,113.78,113.78,113.76,113.765,76300000.0
2007-06-08 09:02:00,113.765,113.78,113.74,113.78,405500000.0
2007-06-08 09:03:00,113.79,113.82,113.79,113.81,669400009.0
2007-06-08 09:04:00,113.81,113.81,113.78,113.79,512500008.0
2007-06-08 09:05:00,113.79,113.85,113.78,113.84,389600000.0
2007-06-08 09:06:00,113.85,113.86,113.84,113.85,287000000.0
2007-06-08 09:07:00,113.85,113.87,113.8,113.82,402500000.0
2007-06-08 09:08:00,113.82,113.835,113.78,113.79,406400000.0
2007-06-08 09:09:00,113.79,113.79,113.725,113.74,423500002.0
2007-06-08 09:10:00,113.75,113.78,113.69,113.695,199200000.0
2007-06-08 09:11:00,113.72,113.72,113.67,113.69,288400000.0
2007-06-08 09:12:00,113.69,113.69,113.635,113.645,708900005.0
2007-06-08 09:13:00,113.645,113.71,113.645,113.71,540800002.0
2007-06-08 09:14:00,113.72,113.78,113.7,113.76,381500000.0
2007-06-08 09:15:00,113.76,113.77,113.73,113.74,309700002.0
2007-06-08 09:16:00,113.75,113.75,113.7,113.71,305000003.0
2007-06-08 09:17:00,113.71,113.72,113.69,113.71,116100000.0
2007-06-08 09:18:00,113.7,113.72,113.69,113.69,233200000.0
2007-06-08 09:19:00,113.69,113.69,113.62,113.65,342700001.0
2007-06-08 09:20:00,113.65,113.67,113.64,113.66,216800000.0
2007-06-08 09:21:00,113.66,113.665,113.61,113.65,288100000.0
2007-06-08 09:22:00,113.67,113.67,113.595,113.61,321399999.0
2007-06-08 09:23:00,113.61,113.63,113.545,113.59,563300000.0
2007-06-08 09:24:00,113.59,113.63,113.58,113.63,420500000.0
2007-06-08 09:25:00,113.63,113.64,113.58,113.61,726499998.0
2007-06-08 09:26:00,113.61,113.61,113.42,113.445,614700000.0
2007-06-08 09:27:00,113.445,113.48,113.44,113.44,311400000.0
2007-06-08 09:28:00,113.44,113.54,113.44,113.52,678399999.0
2007-06-08 09:29:00,113.51,113.57,113.5,113.56,509700006.0
2007-06-08 09:30:00,113.55,113.58,113.545,113.57,242900001.0
2007-06-08 09:31:00,113.57,113.61,113.54,113.585,455900001.0
2007-06-08 09:32:00,113.585,113.61,113.53,113.53,314800000.0
2007-06-08 09:33:00,113.54,113.56,113.52,113.52,226800000.0
2007-06-08 09:34:00,113.52,113.55,113.51,113.54,337400004.0
2007-06-08 09:35:00,113.54,113.55,113.505,113.535,412999997.0
2007-06-08 09:36:00,113.53,113.57,113.53,113.57,437000001.0
2007-06-08 09:37:00,113.57,113.66,113.57,113.65,481200001.0
2007-06-08 09:38:00,113.65,113.74,113.64,113.73,577800000.0
2007-06-08 09:39:00,113.71,113.73,113.68,113.71,321000000.0
2007-06-08 09:40:00,113.71,113.75,113.68,113.73,190700002.0
2007-06-08 09:41:00,113.715,113.715,113.66,113.67,362600000.0
2007-06-08 09:42:00,113.68,113.69,113.67,113.68,246300000.0
2007-06-08 09:43:00,113.68,113.69,113.68,113.69,205500000.0
2007-06-08 09:44:00,113.69,113.69,113.64,113.64,323500002.0
2007-06-08 09:45:00,113.64,113.65,113.63,113.63,156400000.0
2007-06-08 09:46:00,113.64,113.65,113.625,113.64,378500001.0
2007-06-08 09:47:00,113.64,113.66,113.64,113.65,251900000.0
2007-06-08 09:48:00,113.65,113.7,113.65,113.69,135600000.0
2007-06-08 09:49:00,113.7,113.7,113.66,113.67,234300001.0
2007-06-08 09:50:00,113.665,113.665,113.6,113.615,432900000.0
2007-06-08 09:51:00,113.615,113.615,113.59,113.61,282700000.0
2007-06-08 09:52:00,113.6,113.6,113.55,113.57,627800007.0
2007-06-08 09:53:00,113.57,113.6,113.56,113.59,188200000.0
2007-06-08 09:54:00,113.59,113.6,113.58,113.58,29500000.0
2007-06-08 09:55:00,113.59,113.61,113.565,113.61,586300001.0
2007-06-08 09:56:00,113.61,113.63,113.56,113.58,259100000.0
2007-06-08 09:57:00,113.57,113.58,113.535,113.56,465400000.0
2007-06-08 09:58:00,113.56,113.6,113.55,113.58,474200000.0
2007-06-08 09:59:00,113.59,113.61,113.57,113.6,270300000.0
2007-06-08 10:00:00,113.6,113.61,113.515,113.53,464499999.0
2007-06-08 10:01:00,113.53,113.58,113.53,113.58,416200000.0
2007-06-08 10:02:00,113.57,113.57,113.52,113.52,547700000.0
2007-06-08 10:03:00,113.52,113.53,113.49,113.51,580100000.0
2007-06-08 10:04:00,113.51,113.535,113.48,113.49,554399999.0
2007-06-08 10:05:00,113.49,113.51,113.47,113.51,337900000.0
2007-06-08 10:06:00,113.51,113.51,113.47,113.48,221700002.0
2007-06-08 10:07:00,113.49,113.52,113.485,113.52,558900001.0
2007-06-08 10:08:00,113.52,113.58,113.47,113.57,437799999.0
2007-06-08 10:09:00,113.56,113.56,113.47,113.5,516600000.0
2007-06-08 10:10:00,113.495,113.525,113.48,113.525,337400000.0
2007-06-08 10:11:00,113.525,113.55,113.49,113.5,262300002.0
2007-06-08 10:12:00,113.52,113.58,113.52,113.55,280600000.0
2007-06-08 10:13:00,113.55,113.6,113.545,113.55,378600001.0
2007-06-08 10:14:00,113.555,113.58,113.54,113.56,155000000.0
2007-06-08 10:15:00,113.56,113.59,113.54,113.555,271400000.0
2007-06-08 10:16:00,113.57,113.59,113.56,113.56,387999998.0
2007-06-08 10:17:00,113.57,113.61,113.56,113.595,245400000.0
2007-06-08 10:18:00,113.61,113.65,113.59,113.61,393900000.0
2007-06-08 10:19:00,113.61,113.61,113.58,113.59,445100000.0
2007-06-08 10:20:00,113.6,113.64,113.585,113.63,243400000.0
2007-06-08 10:21:00,113.585,113.66,113.585,113.625,271500000.0
2007-06-08 10:22:00,113.62,113.65,113.62,113.65,61600000.0
2007-06-08 10:23:00,113.645,113.645,113.62,113.62,67500000.0
2007-06-08 10:24:00,113.62,113.62,113.595,113.595,182000000.0
2007-06-08 10:25:00,113.61,113.69,113.59,113.69,599500000.0
2007-06-08 10:26:00,113.69,113.7,113.65,113.65,191800000.0
2007-06-08 10:27:00,113.66,113.67,113.63,113.66,173000000.0
2007-06-08 10:28:00,113.66,113.66,113.64,113.655,156900000.0
2007-06-08 10:29:00,113.655,113.72,113.65,113.715,416399998.0
2007-06-08 10:30:00,113.715,113.73,113.68,113.7,207900001.0
2007-06-08 10:31:00,113.71,113.73,113.68,113.7,342399999.0
2007-06-08 10:32:00,113.71,113.73,113.7,113.71,59600000.0
2007-06-08 10:33:00,113.71,113.79,113.68,113.79,698800002.0
2007-06-08 10:34:00,113.77,113.82,113.77,113.79,289500000.0
2007-06-08 10:35:00,113.8,113.87,113.79,113.84,598400004.0
2007-06-08 10:36:00,113.84,113.84,113.8,113.805,348400001.0
2007-06-08 10:37:00,113.81,113.84,113.79,113.825,433700003.0
2007-06-08 10:38:00,113.83,113.86,113.82,113.86,387400005.0
2007-06-08 10:39:00,113.86,113.93,113.86,113.91,502699999.0
2007-06-08 10:40:00,113.91,113.93,113.87,113.88,434400000.0
2007-06-08 10:41:00,113.885,113.885,113.8,113.83,321100000.0
2007-06-08 10:42:00,113.82,113.84,113.815,113.83,254600000.0
2007-06-08 10:43:00,113.83,113.86,113.83,113.85,167600000.0
2007-06-08 10:44:00,113.85,113.85,113.73,113.82,246300005.0
2007-06-08 10:45:00,113.81,113.85,113.69,113.8,654900005.0
2007-06-08 10:46:00,113.81,113.81,113.67,113.8,266100000.0
2007-06-08 10:47:00,113.8,113.85,113.69,113.84,547400001.0
2007-06-08 10:48:00,113.85,113.85,113.715,113.83,907000016.0
2007-06-08 10:49:00,113.85,113.86,113.825,113.85,357100000.0
2007-06-08 10:50:00,113.85,113.85,113.74,113.74,344100004.0
2007-06-08 10:51:00,113.86,113.88,113.84,113.86,340300000.0
2007-06-08 10:52:00,113.86,113.86,113.74,113.74,188100001.0
2007-06-08 10:53:00,113.85,113.87,113.76,113.77,204400000.0
2007-06-08 10:54:00,113.87,113.93,113.77,113.92,427500000.0
2007-06-08 10:55:00,113.915,113.92,113.88,113.89,398500003.0
2007-06-08 10:56:00,113.89,113.95,113.795,113.905,534500006.0
2007-06-08 10:57:00,113.91,113.91,113.91,113.91,111900000.0
2007-06-08 10:58:00,113.91,113.94,113.82,113.92,346000000.0
2007-06-08 10:59:00,113.915,113.95,113.785,113.95,453500008.0
2007-06-08 11:00:00,113.96,113.96,113.82,113.91,295700000.0
2007-06-08 11:01:00,113.91,113.92,113.89,113.91,191000000.0
2007-06-08 11:02:00,113.9,113.91,113.8,113.9,190700000.0
2007-06-08 11:03:00,113.9,113.94,113.81,113.9,471100003.0
2007-06-08 11:04:00,113.91,113.94,113.8,113.93,631500000.0
2007-06-08 11:05:00,113.93,113.93,113.765,113.92,686600007.0
2007-06-08 11:06:00,113.91,113.93,113.9,113.93,583500003.0
2007-06-08 11:07:00,113.92,113.93,113.9,113.9,469100000.0
2007-06-08 11:08:00,113.91,113.92,113.78,113.88,528400000.0
2007-06-08 11:09:00,113.88,113.89,113.865,113.88,168200000.0
2007-06-08 11:10:00,113.87,113.87,113.87,113.87,71500000.0
2007-06-08 11:11:00,113.87,113.87,113.74,113.86,285100001.0
2007-06-08 11:12:00,113.86,113.86,113.73,113.73,56500000.0
2007-06-08 11:13:00,113.84,113.84,113.7,113.81,644499996.0
2007-06-08 11:14:00,113.81,113.82,113.685,113.785,360199995.0
2007-06-08 11:15:00,113.79,113.8,113.77,113.79,126600000.0
2007-06-08 11:16:00,113.79,113.79,113.68,113.78,261399999.0
2007-06-08 11:17:00,113.77,113.77,113.76,113.77,78099999.0
2007-06-08 11:18:00,113.77,113.79,113.67,113.785,497300006.0
2007-06-08 11:19:00,113.77,113.78,113.75,113.76,233200002.0
2007-06-08 11:20:00,113.77,113.79,113.66,113.78,180200000.0
2007-06-08 11:21:00,113.79,113.81,113.775,113.78,313600001.0
2007-06-08 11:22:00,113.8,113.82,113.67,113.78,779400008.0
2007-06-08 11:23:00,113.78,113.795,113.765,113.78,254500002.0
2007-06-08 11:24:00,113.765,113.79,113.76,113.78,115600002.0
2007-06-08 11:25:00,113.785,113.8,113.745,113.75,165200000.0
2007-06-08 11:26:00,113.75,113.83,113.69,113.81,785300005.0
2007-06-08 11:27:00,113.8,113.81,113.795,113.81,35800000.0
2007-06-08 11:28:00,113.81,113.815,113.71,113.815,142300002.0
2007-06-08 11:29:00,113.82,113.825,113.695,113.805,418800003.0
2007-06-08 11:30:00,113.81,113.84,113.79,113.82,542200007.0
2007-06-08 11:31:00,113.82,113.83,113.76,113.76,303800008.0
2007-06-08 11:32:00,113.77,113.8,113.665,113.78,662900009.0
2007-06-08 11:33:00,113.78,113.785,113.745,113.75,663900015.0
2007-06-08 11:34:00,113.75,113.76,113.65,113.76,230500002.0
2007-06-08 11:35:00,113.76,113.77,113.62,113.75,548400001.0
2007-06-08 11:36:00,113.75,113.75,113.65,113.74,562500002.0
2007-06-08 11:37:00,113.74,113.76,113.69,113.69,366200003.0
2007-06-08 11:38:00,113.71,113.78,113.69,113.78,819800002.0
2007-06-08 11:39:00,113.78,113.83,113.65,113.83,995700013.0
2007-06-08 11:40:00,113.82,113.87,113.74,113.785,753700000.0
2007-06-08 11:41:00,113.795,113.82,113.71,113.78,466000006.0
2007-06-08 11:42:00,113.78,113.78,113.68,113.76,297899999.0
2007-06-08 11:43:00,113.76,113.765,113.64,113.725,189100000.0
2007-06-08 11:44:00,113.73,113.79,113.64,113.78,554300001.0
2007-06-08 11:45:00,113.78,113.83,113.76,113.775,698700000.0
2007-06-08 11:46:00,113.775,113.79,113.66,113.765,409200000.0
2007-06-08 11:47:00,113.765,113.765,113.74,113.74,254600000.0
2007-06-08 11:48:00,113.745,113.845,113.67,113.845,333400001.0
2007-06-08 11:49:00,113.84,113.89,113.725,113.735,611900008.0
2007-06-08 11:50:00,113.84,113.9,113.75,113.86,640100006.0
2007-06-08 11:51:00,113.86,113.9,113.75,113.87,532500004.0
2007-06-08 11:52:00,113.88,113.96,113.795,113.91,730800007.0
2007-06-08 11:53:00,113.925,113.925,113.795,113.91,499600005.0
2007-06-08 11:54:00,113.9,113.93,113.87,113.87,338000000.0
2007-06-08 11:55:00,113.88,113.88,113.83,113.85,350200000.0
2007-06-08 11:56:00,113.85,113.86,113.81,113.83,276700000.0
2007-06-08 11:57:00,113.84,113.86,113.82,113.82,257400002.0
2007-06-08 11:58:00,113.84,113.84,113.7,113.79,373200006.0
2007-06-08 11:59:00,113.78,113.79,113.625,113.75,619300009.0
2007-06-08 12:00:00,113.75,113.78,113.64,113.75,588700003.0
2007-06-08 12:01:00,113.75,113.76,113.65,113.68,573500003.0
2007-06-08 12:02:00,113.68,113.73,113.61,113.61,523900000.0
2007-06-08 12:03:00,113.71,113.77,113.64,113.755,627600000.0
2007-06-08 12:04:00,113.755,113.76,113.6,113.69,370600000.0
2007-06-08 12:05:00,113.7,113.72,113.675,113.705,443100006.0
2007-06-08 12:06:00,113.7,113.72,113.695,113.7,126500000.0
2007-06-08 12:07:00,113.71,113.73,113.675,113.72,335600006.0
2007-06-08 12:08:00,113.73,113.74,113.695,113.71,127900000.0
2007-06-08 12:09:00,113.71,113.71,113.69,113.7,337300003.0
2007-06-08 12:10:00,113.71,113.76,113.71,113.75,428200002.0
2007-06-08 12:11:00,113.76,113.76,113.7,113.72,291200000.0
2007-06-08 12:12:00,113.72,113.82,113.72,113.795,472500000.0
2007-06-08 12:13:00,113.8,113.83,113.77,113.81,304400000.0
2007-06-08 12:14:00,113.795,113.8,113.75,113.78,273800000.0
2007-06-08 12:15:00,113.79,113.81,113.77,113.8,335199998.0
2007-06-08 12:16:00,113.77,113.88,113.77,113.87,180900000.0
2007-06-08 12:17:00,113.87,113.93,113.84,113.93,488299999.0
2007-06-08 12:18:00,113.93,113.93,113.85,113.87,349299999.0
2007-06-08 12:19:00,113.87,113.89,113.82,113.84,556599994.0
2007-06-08 12:20:00,113.84,113.88,113.815,113.87,397899998.0
2007-06-08 12:21:00,113.87,113.97,113.87,113.94,536499999.0
2007-06-08 12:22:00,113.95,113.98,113.92,113.94,473199998.0
2007-06-08 12:23:00,113.95,113.95,113.87,113.885,448100000.0
2007-06-08 12:24:00,113.885,113.94,113.865,113.92,627200000.0
2007-06-08 12:25:00,113.91,113.98,113.91,113.975,405100000.0
2007-06-08 12:26:00,113.98,114.01,113.97,114.01,223200000.0
2007-06-08 12:27:00,114.01,114.05,113.98,114.05,313800000.0
2007-06-08 12:28:00,114.05,114.05,114.02,114.04,154300000.0
2007-06-08 12:29:00,114.05,114.05,114.03,114.035,76100000.0
2007-06-08 12:30:00,114.05,114.07,114.035,114.04,397399999.0
2007-06-08 12:31:00,114.03,114.04,113.96,113.97,452199999.0
2007-06-08 12:32:00,113.96,113.97,113.94,113.94,407700000.0
2007-06-08 12:33:00,113.94,113.98,113.9,113.98,511300000.0
2007-06-08 12:34:00,113.98,113.98,113.95,113.96,542800000.0
2007-06-08 12:35:00,113.96,113.96,113.885,113.91,498799998.0
2007-06-08 12:36:00,113.91,113.93,113.87,113.87,399600000.0
2007-06-08 12:37:00,113.87,113.885,113.83,113.87,554199999.0
2007-06-08 12:38:00,113.87,113.87,113.76,113.79,672199994.0
2007-06-08 12:39:00,113.81,113.81,113.75,113.77,722000000.0
2007-06-08 12:40:00,113.78,113.79,113.745,113.76,516300000.0
2007-06-08 12:41:00,113.77,113.78,113.755,113.78,332400000.0
2007-06-08 12:42:00,113.78,113.8,113.77,113.775,448799999.0
2007-06-08 12:43:00,113.78,113.78,113.75,113.75,187900000.0
2007-06-08 12:44:00,113.765,113.78,113.74,113.77,531099995.0
2007-06-08 12:45:00,113.77,113.78,113.74,113.755,373200000.0
2007-06-08 12:46:00,113.755,113.78,113.745,113.76,423699998.0
2007-06-08 12:47:00,113.76,113.79,113.755,113.79,705800000.0
2007-06-08 12:48:00,113.79,113.82,113.78,113.79,385500000.0
2007-06-08 12:49:00,113.79,113.84,113.775,113.815,411999999.0
2007-06-08 12:50:00,113.815,113.93,113.805,113.93,506199998.0
2007-06-08 12:51:00,113.92,113.97,113.91,113.97,608299999.0
2007-06-08 12:52:00,113.97,113.97,113.91,113.95,529199998.0
2007-06-08 12:53:00,113.95,113.95,113.905,113.92,297500000.0
2007-06-08 12:54:00,113.93,113.945,113.905,113.935,430599999.0
2007-06-08 12:55:00,113.94,114.12,113.93,114.1,696899997.0
2007-06-08 12:56:00,114.06,114.07,114.01,114.02,304000000.0
2007-06-08 12:57:00,114.02,114.02,113.97,114.0,278600000.0
2007-06-08 12:58:00,113.99,114.04,113.99,114.02,497100000.0
2007-06-08 12:59:00,114.01,114.05,113.96,113.96,439900001.0
2007-06-08 13:00:00,113.65,113.83,113.65,113.83,561200000.0
2007-06-08 13:01:00,113.81,113.9,113.73,113.875,601500000.0
2007-06-08 13:02:00,113.88,113.9,113.775,113.895,669799994.0
2007-06-08 13:03:00,113.81,113.91,113.79,113.91,316499998.0
2007-06-08 13:04:00,113.91,113.94,113.82,113.93,171100000.0
2007-06-08 13:05:00,113.9,113.94,113.83,113.91,317199999.0
2007-06-08 13:06:00,113.89,113.895,113.735,113.815,360199996.0
2007-06-08 13:07:00,113.82,113.825,113.73,113.8,281299996.0
2007-06-08 13:08:00,113.795,113.815,113.77,113.77,279699998.0
2007-06-08 13:09:00,113.78,113.785,113.64,113.735,544399994.0
2007-06-08 13:10:00,113.75,113.75,113.7,113.725,427300000.0
2007-06-08 13:11:00,113.72,113.735,113.6,113.67,583199997.0
2007-06-08 13:12:00,113.665,113.67,113.55,113.6,511199999.0
2007-06-08 13:13:00,113.6,113.6,113.46,113.57,500300000.0
2007-06-08 13:14:00,113.57,113.615,113.5,113.57,496999999.0
2007-06-08 13:15:00,113.57,113.61,113.57,113.58,441199999.0
2007-06-08 13:16:00,113.58,113.58,113.44,113.44,633099996.0
2007-06-08 13:17:00,113.5,113.57,113.5,113.57,324700000.0
2007-06-08 13:18:00,113.56,113.58,113.55,113.58,486699999.0
2007-06-08 13:19:00,113.58,113.58,113.53,113.54,427699999.0
2007-06-08 13:20:00,113.54,113.56,113.53,113.55,523000000.0
2007-06-08 13:21:00,113.54,113.61,113.54,113.6,347799999.0
2007-06-08 13:22:00,113.61,113.61,113.58,113.58,169300000.0
2007-06-08 13:23:00,113.59,113.59,113.55,113.59,637999997.0
2007-06-08 13:24:00,113.575,113.61,113.57,113.59,306499999.0
2007-06-08 13:25:00,113.575,113.59,113.54,113.555,232600000.0
2007-06-08 13:26:00,113.58,113.6,113.56,113.6,156399999.0
2007-06-08 13:27:00,113.59,113.615,113.585,113.615,88900000.0
2007-06-08 13:28:00,113.61,113.69,113.545,113.65,548800000.0
2007-06-08 13:29:00,113.65,113.69,113.57,113.64,399900000.0
2007-06-08 13:30:00,113.635,113.65,113.59,113.63,408400000.0
2007-06-08 13:31:00,113.63,113.68,113.62,113.65,401100000.0
2007-06-08 13:32:00,113.65,113.65,113.61,113.63,161000001.0
2007-06-08 13:33:00,113.63,113.63,113.575,113.6,401600000.0
2007-06-08 13:34:00,113.6,113.62,113.57,113.62,616900000.0
2007-06-08 13:35:00,113.61,113.66,113.59,113.66,442500000.0
2007-06-08 13:36:00,113.66,113.66,113.635,113.66,184900000.0
2007-06-08 13:37:00,113.65,113.72,113.65,113.705,432800000.0
2007-06-08 13:38:00,113.7,113.7,113.68,113.7,223000000.0
2007-06-08 13:39:00,113.7,113.71,113.665,113.665,332500000.0
2007-06-08 13:40:00,113.66,113.66,113.56,113.6,495800000.0
2007-06-08 13:41:00,113.6,113.61,113.59,113.61,138200000.0
2007-06-08 13:42:00,113.61,113.61,113.56,113.56,374300000.0
2007-06-08 13:43:00,113.57,113.58,113.57,113.58,260400000.0
2007-06-08 13:44:00,113.6,113.63,113.585,113.61,124299999.0
2007-06-08 13:45:00,113.63,113.67,113.62,113.66,400499998.0
2007-06-08 13:46:00,113.66,113.66,113.63,113.64,195100000.0
2007-06-08 13:47:00,113.65,113.66,113.63,113.66,365099999.0
2007-06-08 13:48:00,113.66,113.69,113.65,113.68,162100000.0
2007-06-08 13:49:00,113.68,113.68,113.65,113.66,214100000.0
2007-06-08 13:50:00,113.67,113.67,113.64,113.65,252999998.0
2007-06-08 13:51:00,113.64,113.66,113.64,113.64,81900000.0
2007-06-08 13:52:00,113.63,113.66,113.61,113.64,194800000.0
2007-06-08 13:53:00,113.63,113.69,113.615,113.675,228699999.0
2007-06-08 13:54:00,113.67,113.72,113.67,113.7,473099997.0
2007-06-08 13:55:00,113.7,113.71,113.67,113.7,73999998.0
2007-06-08 13:56:00,113.7,113.75,113.695,113.74,184900000.0
2007-06-08 13:57:00,113.74,113.79,113.73,113.77,219800000.0
2007-06-08 13:58:00,113.77,113.77,113.73,113.75,284500000.0
2007-06-08 13:59:00,113.74,113.75,113.725,113.75,252900000.0
2007-06-08 14:00:00,113.74,113.75,113.72,113.74,272100000.0
2007-06-08 14:01:00,113.73,113.75,113.73,113.74,239100000.0
2007-06-08 14:02:00,113.75,113.75,113.72,113.73,327600000.0
2007-06-08 14:03:00,113.73,113.75,113.71,113.75,350800000.0
2007-06-08 14:04:00,113.75,113.77,113.73,113.75,321599998.0
2007-06-08 14:05:00,113.74,113.75,113.73,113.74,197100000.0
2007-06-08 14:06:00,113.735,113.75,113.73,113.74,109300000.0
2007-06-08 14:07:00,113.75,113.75,113.73,113.73,55700000.0
2007-06-08 14:08:00,113.73,113.8,113.73,113.76,502900000.0
2007-06-08 14:09:00,113.77,113.77,113.73,113.73,186500000.0
2007-06-08 14:10:00,113.73,113.79,113.7,113.77,538300000.0
2007-06-08 14:11:00,113.78,113.8,113.77,113.79,476799996.0
2007-06-08 14:12:00,113.79,113.8,113.78,113.79,174800000.0
2007-06-08 14:13:00,113.79,113.81,113.785,113.81,174300000.0
2007-06-08 14:14:00,113.81,113.86,113.79,113.86,237200000.0
2007-06-08 14:15:00,113.85,113.92,113.84,113.91,362699996.0
2007-06-08 14:16:00,113.93,114.04,113.93,114.03,554199996.0
2007-06-08 14:17:00,114.02,114.02,113.96,113.98,441999999.0
2007-06-08 14:18:00,113.98,114.07,113.98,114.07,390500000.0
2007-06-08 14:19:00,114.07,114.09,114.06,114.09,229100000.0
2007-06-08 14:20:00,114.1,114.11,114.05,114.09,307100000.0
2007-06-08 14:21:00,114.09,114.12,114.04,114.06,354400000.0
2007-06-08 14:22:00,114.05,114.08,114.03,114.065,397700001.0
2007-06-08 14:23:00,114.07,114.14,114.07,114.13,348800003.0
2007-06-08 14:24:00,114.13,114.13,114.08,114.09,442500004.0
2007-06-08 14:25:00,114.085,114.14,114.08,114.14,428300002.0
2007-06-08 14:26:00,114.13,114.13,114.075,114.09,153700000.0
2007-06-08 14:27:00,114.09,114.1,114.04,114.06,374500001.0
2007-06-08 14:28:00,114.05,114.06,114.01,114.04,140400001.0
2007-06-08 14:29:00,114.04,114.07,114.0,114.0,272100000.0
2007-06-08 14:30:00,114.02,114.265,114.02,114.25,303900000.0
2007-06-08 14:31:00,114.255,114.265,114.14,114.145,470700001.0
2007-06-08 14:32:00,114.14,114.17,114.1,114.16,546300000.0
2007-06-08 14:33:00,114.16,114.2,114.14,114.17,384400000.0
2007-06-08 14:34:00,114.17,114.18,114.12,114.14,380400003.0
2007-06-08 14:35:00,114.14,114.16,114.12,114.12,309300000.0
2007-06-08 14:36:00,114.12,114.13,114.09,114.12,469500000.0
2007-06-08 14:37:00,114.12,114.14,114.1,114.13,595200003.0
2007-06-08 14:38:00,114.13,114.17,114.13,114.16,689100000.0
2007-06-08 14:39:00,114.15,114.17,114.14,114.15,394400000.0
2007-06-08 14:40:00,114.15,114.17,114.12,114.13,347700000.0
2007-06-08 14:41:00,114.14,114.17,114.13,114.15,417800000.0
2007-06-08 14:42:00,114.15,114.18,114.15,114.155,365100000.0
2007-06-08 14:43:00,114.16,114.175,114.15,114.165,315200000.0
2007-06-08 14:44:00,114.165,114.23,114.15,114.2,429900002.0
2007-06-08 14:45:00,114.205,114.27,114.19,114.25,446500005.0
2007-06-08 14:46:00,114.25,114.32,114.24,114.32,453900006.0
2007-06-08 14:47:00,114.32,114.33,114.3,114.31,388600000.0
2007-06-08 14:48:00,114.31,114.31,114.265,114.28,375000002.0
2007-06-08 14:49:00,114.28,114.29,114.28,114.28,251700000.0
2007-06-08 14:50:00,114.28,114.3,114.27,114.28,63000000.0
2007-06-08 14:51:00,114.27,114.28,114.255,114.27,246100002.0
2007-06-08 14:52:00,114.27,114.29,114.25,114.27,271000001.0
2007-06-08 14:53:00,114.27,114.29,114.26,114.28,92400000.0
2007-06-08 14:54:00,114.28,114.29,114.235,114.27,238200000.0
2007-06-08 14:55:00,114.27,114.31,114.23,114.31,197000000.0
2007-06-08 14:56:00,114.31,114.32,114.26,114.28,244000001.0
2007-06-08 14:57:00,114.3,114.305,114.26,114.29,224200001.0
2007-06-08 14:58:00,114.29,114.31,114.275,114.3,322500002.0
2007-06-08 14:59:00,114.31,114.31,114.29,114.31,370600004.0
2007-06-08 15:00:00,114.29,114.32,114.285,114.3,435600001.0
2007-06-08 15:01:00,114.3,114.32,114.3,114.31,437300000.0
2007-06-08 15:02:00,114.31,114.31,114.28,114.29,148000001.0
2007-06-08 15:03:00,114.29,114.3,114.265,114.29,344200002.0
2007-06-08 15:04:00,114.29,114.32,114.27,114.32,270800003.0
2007-06-08 15:05:00,114.295,114.38,114.295,114.36,556800005.0
2007-06-08 15:06:00,114.36,114.425,114.33,114.385,480400002.0
2007-06-08 15:07:00,114.4,114.41,114.37,114.38,253800000.0
2007-06-08 15:08:00,114.38,114.43,114.38,114.43,324100000.0
2007-06-08 15:09:00,114.425,114.49,114.425,114.48,296800000.0
2007-06-08 15:10:00,114.46,114.49,114.43,114.45,246800000.0
2007-06-08 15:11:00,114.44,114.47,114.44,114.46,379100000.0
2007-06-08 15:12:00,114.46,114.53,114.45,114.52,258200000.0
2007-06-08 15:13:00,114.52,114.52,114.52,114.52,18600000.0
2007-06-08 15:14:00,114.53,114.54,114.51,114.51,86100001.0
2007-06-08 15:15:00,114.5,114.51,114.48,114.51,86100001.0
2007-06-08 15:16:00,114.5,114.53,114.5,114.51,86100001.0
2007-06-08 15:17:00,114.5,114.51,114.48,114.48,86100001.0
2007-06-08 15:18:00,114.49,114.51,114.49,114.5,86100001.0
2007-06-08 15:19:00,114.49,114.51,114.47,114.5,86100001.0
2007-06-08 15:20:00,114.51,114.51,114.5,114.5,86100001.0
2007-06-08 15:21:00,114.5,114.51,114.46,114.46,274900000.0
2007-06-08 15:22:00,114.46,114.48,114.45,114.455,227999998.0
2007-06-08 15:23:00,114.47,114.47,114.43,114.45,183399997.0
2007-06-08 15:24:00,114.44,114.46,114.44,114.46,61500000.0
2007-06-08 15:25:00,114.46,114.47,114.45,114.46,90700000.0
2007-06-08 15:26:00,114.455,114.46,114.445,114.45,203399998.0
2007-06-08 15:27:00,114.45,114.47,114.45,114.47,88700001.0
2007-06-08 15:28:00,114.47,114.47,114.46,114.47,106399999.0
2007-06-08 15:29:00,114.47,114.47,114.45,114.47,126499999.0
2007-06-08 15:30:00,114.47,114.47,114.43,114.44,239800000.0
2007-06-08 15:31:00,114.44,114.45,114.42,114.44,182900000.0
2007-06-08 15:32:00,114.44,114.49,114.43,114.49,149200000.0
2007-06-08 15:33:00,114.49,114.53,114.49,114.53,639500000.0
2007-06-08 15:34:00,114.53,114.55,114.505,114.54,267700000.0
2007-06-08 15:35:00,114.54,114.54,114.47,114.47,318100001.0
2007-06-08 15:36:00,114.47,114.48,114.445,114.46,657500009.0
2007-06-08 15:37:00,114.46,114.49,114.46,114.46,201600001.0
2007-06-08 15:38:00,114.465,114.49,114.46,114.46,234000000.0
2007-06-08 15:39:00,114.45,114.49,114.44,114.49,307900003.0
2007-06-08 15:40:00,114.48,114.56,114.435,114.535,428000001.0
2007-06-08 15:41:00,114.53,114.53,114.5,114.515,404600000.0
2007-06-08 15:42:00,114.52,114.52,114.45,114.49,467600001.0
2007-06-08 15:43:00,114.495,114.5,114.45,114.45,401100003.0
2007-06-08 15:44:00,114.45,114.47,114.43,114.46,296700000.0
2007-06-08 15:45:00,114.445,114.49,114.44,114.45,325100000.0
2007-06-08 15:46:00,114.44,114.49,114.43,114.47,251400000.0
2007-06-08 15:47:00,114.47,114.49,114.46,114.46,223900000.0
2007-06-08 15:48:00,114.465,114.48,114.44,114.45,438600000.0
2007-06-08 15:49:00,114.45,114.48,114.43,114.47,349200000.0
2007-06-08 15:50:00,114.52,114.52,114.48,114.5,492000002.0
2007-06-08 15:51:00,114.5,114.5,114.445,114.46,564700005.0
2007-06-08 15:52:00,114.46,114.48,114.435,114.46,388200004.0
2007-06-08 15:53:00,114.46,114.51,114.42,114.505,535900005.0
2007-06-08 15:54:00,114.5,114.515,114.47,114.47,497200002.0
2007-06-08 15:55:00,114.47,114.495,114.455,114.495,348000000.0
2007-06-08 15:56:00,114.5,114.57,114.5,114.56,495100000.0
2007-06-08 15:57:00,114.56,114.61,114.54,114.59,290300000.0
2007-06-08 15:58:00,114.59,114.68,114.57,114.68,465700001.0
2007-06-08 15:59:00,114.67,114.685,114.65,114.67,474700001.0
2007-06-08 16:00:00,114.68,114.68,114.62,114.65,356200000.0
2007-06-08 16:01:00,114.65,114.67,114.625,114.64,501300000.0
2007-06-08 16:02:00,114.64,114.64,114.6,114.61,298700000.0
2007-06-08 16:03:00,114.61,114.64,114.6,114.62,110200000.0
2007-06-08 16:04:00,114.62,114.63,114.6,114.61,150400000.0
2007-06-08 16:05:00,114.62,114.62,114.57,114.62,187200000.0
2007-06-08 16:06:00,114.605,114.63,114.59,114.605,233400000.0
2007-06-08 16:07:00,114.59,114.63,114.57,114.59,306800000.0
2007-06-08 16:08:00,114.6,114.61,114.58,114.6,294800001.0
2007-06-08 16:09:00,114.6,114.65,114.59,114.6,302300000.0
2007-06-08 16:10:00,114.6,114.62,114.59,114.62,435800001.0
2007-06-08 16:11:00,114.61,114.63,114.57,114.59,190900000.0
2007-06-08 16:12:00,114.595,114.64,114.58,114.64,249900000.0
2007-06-08 16:13:00,114.625,114.63,114.6,114.62,208700000.0
2007-06-08 16:14:00,114.605,114.63,114.58,114.6,707000003.0
2007-06-08 16:15:00,114.6,114.71,114.6,114.68,556000001.0
2007-06-08 16:16:00,114.685,114.71,114.68,114.69,230400001.0
2007-06-08 16:17:00,114.69,114.7,114.67,114.7,71200000.0
2007-06-08 16:18:00,114.7,114.78,114.685,114.74,487300000.0
2007-06-08 16:19:00,114.74,114.81,114.72,114.79,684000002.0
2007-06-08 16:20:00,114.8,114.81,114.755,114.76,211800000.0
2007-06-08 16:21:00,114.76,114.77,114.695,114.745,729300005.0
2007-06-08 16:22:00,114.76,114.76,114.71,114.73,268600000.0
2007-06-08 16:23:00,114.735,114.74,114.695,114.715,572000004.0
2007-06-08 16:24:00,114.72,114.73,114.69,114.725,315900000.0
2007-06-08 16:25:00,114.725,114.73,114.65,114.68,305200000.0
2007-06-08 16:26:00,114.68,114.7,114.67,114.68,242500001.0
2007-06-08 16:27:00,114.675,114.75,114.67,114.73,701000001.0
2007-06-08 16:28:00,114.73,114.78,114.72,114.77,247400000.0
2007-06-08 16:29:00,114.78,114.79,114.72,114.74,520700012.0
2007-06-08 16:30:00,114.73,114.74,114.715,114.72,313900004.0
2007-06-08 16:31:00,114.715,114.73,114.715,114.72,95700000.0
2007-06-08 16:32:00,114.72,114.72,114.68,114.68,334700003.0
2007-06-08 16:33:00,114.68,114.71,114.68,114.7,237000001.0
2007-06-08 16:34:00,114.71,114.72,114.69,114.705,433800012.0
2007-06-08 16:35:00,114.7,114.71,114.69,114.69,82600001.0
2007-06-08 16:36:00,114.69,114.7,114.69,114.7,103400000.0
2007-06-08 16:37:00,114.7,114.71,114.665,114.68,356500001.0
2007-06-08 16:38:00,114.68,114.69,114.63,114.65,295800003.0
2007-06-08 16:39:00,114.65,114.68,114.63,114.64,577100011.0
2007-06-08 16:40:00,114.635,114.65,114.63,114.645,135200003.0
2007-06-08 16:41:00,114.645,114.65,114.61,114.61,207700003.0
2007-06-08 16:42:00,114.63,114.65,114.6,114.65,225900000.0
2007-06-08 16:43:00,114.64,114.64,114.59,114.64,198200000.0
2007-06-08 16:44:00,114.64,114.65,114.595,114.65,232200001.0
2007-06-08 16:45:00,114.65,114.67,114.605,114.62,295600001.0
2007-06-08 16:46:00,114.65,114.66,114.605,114.63,153800000.0
2007-06-08 16:47:00,114.65,114.65,114.585,114.6,323600000.0
2007-06-08 16:48:00,114.625,114.64,114.61,114.635,198500000.0
2007-06-08 16:49:00,114.64,114.65,114.62,114.62,166300000.0
2007-06-08 16:50:00,114.62,114.63,114.575,114.62,221500000.0
2007-06-08 16:51:00,114.61,114.62,114.61,114.61,24700000.0
2007-06-08 16:52:00,114.6,114.63,114.59,114.63,204300000.0
2007-06-08 16:53:00,114.62,114.63,114.575,114.61,169000000.0
2007-06-08 16:54:00,114.61,114.62,114.6,114.62,158000000.0
2007-06-08 16:55:00,114.62,114.63,114.575,114.575,139300000.0
2007-06-08 16:56:00,114.59,114.62,114.57,114.61,268400000.0
2007-06-08 16:57:00,114.59,114.63,114.59,114.61,221200000.0
2007-06-08 16:58:00,114.61,114.63,114.6,114.61,248200000.0
2007-06-08 16:59:00,114.62,114.64,114.59,114.59,364400005.0
2007-06-08 17:00:00,114.59,114.62,114.58,114.595,200800000.0
2007-06-08 17:01:00,114.61,114.61,114.51,114.52,579000010.0
2007-06-08 17:02:00,114.53,114.53,114.425,114.48,470600001.0
2007-06-08 17:03:00,114.48,114.48,114.44,114.46,343000003.0
2007-06-08 17:04:00,114.46,114.48,114.425,114.47,399000000.0
2007-06-08 17:05:00,114.46,114.47,114.44,114.44,200200000.0
2007-06-08 17:06:00,114.45,114.45,114.42,114.44,120300001.0
2007-06-08 17:07:00,114.44,114.45,114.4,114.41,315400001.0
2007-06-08 17:08:00,114.4,114.42,114.355,114.38,463300005.0
2007-06-08 17:09:00,114.37,114.44,114.37,114.44,282700000.0
2007-06-08 17:10:00,114.44,114.45,114.43,114.43,251700001.0
2007-06-08 17:11:00,114.44,114.45,114.42,114.43,206900001.0
2007-06-08 17:12:00,114.43,114.45,114.41,114.41,241200003.0
2007-06-08 17:13:00,114.41,114.42,114.36,114.37,276800002.0
2007-06-08 17:14:00,114.37,114.38,114.34,114.35,344600001.0
2007-06-08 17:15:00,114.35,114.39,114.35,114.38,211400000.0
2007-06-08 17:16:00,114.38,114.42,114.38,114.4,120000002.0
2007-06-08 17:17:00,114.4,114.42,114.385,114.42,399300009.0
2007-06-08 17:18:00,114.41,114.44,114.41,114.42,205300000.0
2007-06-08 17:19:00,114.43,114.43,114.4,114.42,330100004.0
2007-06-08 17:20:00,114.43,114.45,114.42,114.45,138200002.0
2007-06-08 17:21:00,114.44,114.46,114.37,114.38,468400002.0
2007-06-08 17:22:00,114.37,114.39,114.37,114.38,316100000.0
2007-06-08 17:23:00,114.39,114.39,114.375,114.38,122100000.0
2007-06-08 17:24:00,114.38,114.41,114.38,114.39,109900000.0
2007-06-08 17:25:00,114.4,114.4,114.37,114.37,99500000.0
2007-06-08 17:26:00,114.37,114.39,114.36,114.365,259600000.0
2007-06-08 17:27:00,114.38,114.39,114.37,114.39,147000004.0
2007-06-08 17:28:00,114.39,114.4,114.38,114.39,37700000.0
2007-06-08 17:29:00,114.39,114.42,114.39,114.42,162000000.0
2007-06-08 17:30:00,114.42,114.42,114.38,114.38,166900002.0
2007-06-08 17:31:00,114.4,114.41,114.4,114.41,64900000.0
2007-06-08 17:32:00,114.4,114.42,114.39,114.41,324300002.0
2007-06-08 17:33:00,114.405,114.42,114.4,114.41,93500001.0
2007-06-08 17:34:00,114.41,114.43,114.365,114.365,89400000.0
2007-06-08 17:35:00,114.42,114.42,114.37,114.37,106500000.0
2007-06-08 17:36:00,114.41,114.42,114.405,114.42,143500000.0
2007-06-08 17:37:00,114.43,114.43,114.4,114.405,107900000.0
2007-06-08 17:38:00,114.41,114.42,114.375,114.42,195900000.0
2007-06-08 17:39:00,114.41,114.48,114.41,114.48,192100000.0
2007-06-08 17:40:00,114.45,114.47,114.42,114.46,373600002.0
2007-06-08 17:41:00,114.46,114.47,114.43,114.45,296600002.0
2007-06-08 17:42:00,114.47,114.47,114.42,114.45,290100001.0
2007-06-08 17:43:00,114.45,114.46,114.43,114.44,117400000.0
2007-06-08 17:44:00,114.44,114.46,114.44,114.45,165900000.0
2007-06-08 17:45:00,114.46,114.46,114.42,114.45,273300000.0
2007-06-08 17:46:00,114.46,114.48,114.46,114.47,182000000.0
2007-06-08 17:47:00,114.47,114.53,114.46,114.52,503100008.0
2007-06-08 17:48:00,114.54,114.56,114.52,114.54,189200005.0
2007-06-08 17:49:00,114.54,114.54,114.505,114.51,276700002.0
2007-06-08 17:50:00,114.51,114.54,114.505,114.53,105100000.0
2007-06-08 17:51:00,114.53,114.53,114.5,114.52,292100002.0
2007-06-08 17:52:00,114.52,114.52,114.5,114.5,100300000.0
2007-06-08 17:53:00,114.48,114.5,114.48,114.5,206500004.0
2007-06-08 17:54:00,114.5,114.56,114.5,114.55,239400000.0
2007-06-08 17:55:00,114.55,114.55,114.52,114.52,29000000.0
2007-06-08 17:56:00,114.53,114.53,114.49,114.49,74900000.0
2007-06-08 17:57:00,114.49,114.51,114.49,114.51,92500000.0
2007-06-08 17:58:00,114.5,114.51,114.49,114.5,91200001.0
2007-06-08 17:59:00,114.51,114.51,114.48,114.48,175800000.0
2007-06-08 18:00:00,114.48,114.49,114.47,114.47,158000000.0
2007-06-08 18:01:00,114.48,114.5,114.48,114.49,284400000.0
2007-06-08 18:02:00,114.485,114.5,114.48,114.49,116900001.0
2007-06-08 18:03:00,114.49,114.5,114.49,114.49,17400000.0
2007-06-08 18:04:00,114.485,114.49,114.47,114.48,130800001.0
2007-06-08 18:05:00,114.49,114.5,114.48,114.485,94600000.0
2007-06-08 18:06:00,114.49,114.49,114.475,114.49,138900000.0
2007-06-08 18:07:00,114.48,114.49,114.465,114.48,49700000.0
2007-06-08 18:08:00,114.48,114.51,114.48,114.51,104100000.0
2007-06-08 18:09:00,114.51,114.52,114.51,114.52,90500001.0
2007-06-08 18:10:00,114.515,114.55,114.505,114.54,372800006.0
2007-06-08 18:11:00,114.54,114.54,114.495,114.52,259200002.0
2007-06-08 18:12:00,114.52,114.6,114.52,114.59,196500000.0
2007-06-08 18:13:00,114.59,114.59,114.56,114.57,217100000.0
2007-06-08 18:14:00,114.58,114.58,114.57,114.57,260500000.0
2007-06-08 18:15:00,114.57,114.58,114.56,114.56,97200000.0
2007-06-08 18:16:00,114.56,114.58,114.56,114.58,86100001.0
2007-06-08 18:17:00,114.57,114.57,114.53,114.53,147700000.0
2007-06-08 18:18:00,114.53,114.53,114.505,114.53,139800000.0
2007-06-08 18:19:00,114.54,114.55,114.54,114.55,109200000.0
2007-06-08 18:20:00,114.55,114.55,114.52,114.52,166800002.0
2007-06-08 18:21:00,114.52,114.53,114.52,114.52,85200000.0
2007-06-08 18:22:00,114.51,114.51,114.47,114.51,583900000.0
2007-06-08 18:23:00,114.51,114.51,114.5,114.5,152100000.0
2007-06-08 18:24:00,114.5,114.56,114.495,114.56,309900000.0
2007-06-08 18:25:00,114.57,114.58,114.55,114.58,165700000.0
2007-06-08 18:26:00,114.58,114.62,114.56,114.565,421700000.0
2007-06-08 18:27:00,114.56,114.58,114.55,114.55,474100000.0
2007-06-08 18:28:00,114.55,114.57,114.55,114.57,213400000.0
2007-06-08 18:29:00,114.57,114.59,114.56,114.57,228000000.0
2007-06-08 18:30:00,114.57,114.57,114.57,114.57,6400000.0
2007-06-08 18:31:00,114.55,114.58,114.54,114.56,182400000.0
2007-06-08 18:32:00,114.57,114.595,114.57,114.59,140600000.0
2007-06-08 18:33:00,114.6,114.6,114.56,114.575,91100000.0
2007-06-08 18:34:00,114.57,114.59,114.56,114.565,165500000.0
2007-06-08 18:35:00,114.565,114.57,114.56,114.56,88600000.0
2007-06-08 18:36:00,114.57,114.57,114.55,114.55,61900000.0
2007-06-08 18:37:00,114.55,114.565,114.55,114.56,155800000.0
2007-06-08 18:38:00,114.56,114.58,114.55,114.57,140300001.0
2007-06-08 18:39:00,114.57,114.57,114.55,114.57,226800002.0
2007-06-08 18:40:00,114.57,114.57,114.54,114.55,60400000.0
2007-06-08 18:41:00,114.56,114.56,114.545,114.56,108500000.0
2007-06-08 18:42:00,114.56,114.57,114.56,114.57,52300000.0
2007-06-08 18:43:00,114.57,114.57,114.55,114.55,99300000.0
2007-06-08 18:44:00,114.55,114.57,114.55,114.57,162900000.0
2007-06-08 18:45:00,114.57,114.57,114.54,114.54,118100000.0
2007-06-08 18:46:00,114.54,114.57,114.54,114.55,278700000.0
2007-06-08 18:47:00,114.55,114.55,114.54,114.54,257400000.0
2007-06-08 18:49:00,114.54,114.54,114.5,114.51,226900000.0
2007-06-08 18:50:00,114.51,114.52,114.49,114.52,285500000.0
2007-06-08 18:51:00,114.51,114.52,114.5,114.51,175600000.0
2007-06-08 18:52:00,114.5,114.52,114.5,114.505,135600000.0
2007-06-08 18:53:00,114.505,114.54,114.5,114.54,248100000.0
2007-06-08 18:54:00,114.53,114.54,114.52,114.53,94100000.0
2007-06-08 18:55:00,114.535,114.535,114.53,114.53,23600000.0
2007-06-08 18:56:00,114.53,114.54,114.525,114.53,107800000.0
2007-06-08 18:57:00,114.54,114.55,114.5,114.54,222500000.0
2007-06-08 18:58:00,114.54,114.57,114.54,114.56,103200000.0
2007-06-08 18:59:00,114.55,114.56,114.54,114.54,145400002.0
2007-06-08 19:00:00,114.54,114.55,114.525,114.55,38700000.0
2007-06-08 19:01:00,114.55,114.55,114.54,114.55,24700000.0
2007-06-08 19:02:00,114.55,114.55,114.55,114.55,3200000.0
2007-06-08 19:03:00,114.55,114.55,114.53,114.53,201600000.0
2007-06-08 19:04:00,114.53,114.545,114.52,114.53,105500000.0
2007-06-08 19:05:00,114.53,114.56,114.53,114.55,92300000.0
2007-06-08 19:06:00,114.55,114.55,114.54,114.55,53200000.0
2007-06-08 19:07:00,114.54,114.54,114.525,114.525,95700000.0
2007-06-08 19:08:00,114.525,114.545,114.52,114.545,221100000.0
2007-06-08 19:09:00,114.54,114.54,114.52,114.54,286000000.0
2007-06-08 19:11:00,114.54,114.54,114.54,114.54,8000000.0
2007-06-08 19:12:00,114.54,114.54,114.53,114.54,89100000.0
2007-06-08 19:13:00,114.54,114.56,114.53,114.53,266900002.0
2007-06-08 19:14:00,114.52,114.53,114.52,114.53,63400001.0
2007-06-08 19:15:00,114.53,114.53,114.5,114.52,211600002.0
2007-06-08 19:16:00,114.52,114.53,114.51,114.51,102200000.0
2007-06-08 19:17:00,114.52,114.53,114.51,114.51,88400000.0
2007-06-08 19:18:00,114.52,114.53,114.52,114.53,101800000.0
2007-06-08 19:19:00,114.525,114.54,114.495,114.53,137700000.0
2007-06-08 19:20:00,114.54,114.54,114.54,114.54,3200000.0
2007-06-08 19:21:00,114.54,114.56,114.54,114.56,160500000.0
2007-06-08 19:22:00,114.56,114.59,114.55,114.57,120800000.0
2007-06-08 19:23:00,114.56,114.56,114.56,114.56,22700000.0
2007-06-08 19:25:00,114.57,114.57,114.555,114.555,31500000.0
2007-06-08 19:26:00,114.56,114.57,114.55,114.56,230600000.0
2007-06-08 19:27:00,114.56,114.56,114.55,114.56,74100000.0
2007-06-08 19:28:00,114.57,114.58,114.56,114.58,59600000.0
2007-06-08 19:29:00,114.575,114.6,114.57,114.6,249900000.0
2007-06-08 19:30:00,114.595,114.595,114.58,114.59,65600000.0
2007-06-08 19:31:00,114.585,114.585,114.55,114.57,306500000.0
2007-06-08 19:32:00,114.57,114.58,114.57,114.58,37600000.0
2007-06-08 19:33:00,114.585,114.59,114.57,114.59,170900000.0
2007-06-08 19:34:00,114.595,114.61,114.58,114.61,34600000.0
2007-06-08 19:35:00,114.605,114.605,114.58,114.58,186000000.0
2007-06-08 19:36:00,114.59,114.6,114.58,114.59,68000000.0
2007-06-08 19:37:00,114.59,114.6,114.585,114.595,106600000.0
2007-06-08 19:38:00,114.595,114.6,114.59,114.59,81300000.0
2007-06-08 19:39:00,114.6,114.6,114.59,114.6,62800000.0
2007-06-08 19:40:00,114.6,114.6,114.585,114.59,31000000.0
2007-06-08 19:41:00,114.59,114.59,114.58,114.59,100600002.0
2007-06-08 19:42:00,114.61,114.615,114.6,114.6,157200000.0
2007-06-08 19:43:00,114.61,114.63,114.6,114.61,238700000.0
2007-06-08 19:44:00,114.62,114.62,114.6,114.61,141300000.0
2007-06-08 19:45:00,114.605,114.64,114.6,114.63,250700000.0
2007-06-08 19:46:00,114.63,114.64,114.61,114.64,199000000.0
2007-06-08 19:47:00,114.635,114.65,114.62,114.65,111300000.0
2007-06-08 19:48:00,114.65,114.69,114.65,114.69,222200000.0
2007-06-08 19:49:00,114.69,114.71,114.68,114.71,292600000.0
2007-06-08 19:50:00,114.68,114.69,114.68,114.685,127900000.0
2007-06-08 19:51:00,114.69,114.72,114.69,114.71,334600000.0
2007-06-08 19:52:00,114.71,114.72,114.7,114.72,47100000.0
2007-06-08 19:53:00,114.72,114.8,114.72,114.8,779300000.0
2007-06-08 19:54:00,114.8,114.84,114.755,114.805,683700000.0
2007-06-08 19:55:00,114.805,114.82,114.76,114.81,615100000.0
2007-06-08 19:56:00,114.81,114.81,114.73,114.74,356300000.0
2007-06-08 19:57:00,114.77,114.77,114.725,114.76,180500000.0
2007-06-08 19:58:00,114.76,114.765,114.755,114.765,95000001.0
2007-06-08 19:59:00,114.77,114.78,114.74,114.745,203200000.0
2007-06-08 20:00:00,114.745,114.755,114.73,114.74,115700000.0
2007-06-08 20:01:00,114.73,114.75,114.72,114.73,185000000.0
2007-06-08 20:02:00,114.725,114.725,114.7,114.7,130700000.0
2007-06-08 20:03:00,114.71,114.71,114.69,114.71,264600000.0
2007-06-08 20:04:00,114.71,114.715,114.69,114.715,86700000.0
2007-06-08 20:05:00,114.71,114.72,114.7,114.7,231900000.0
2007-06-08 20:06:00,114.7,114.71,114.7,114.7,95800000.0
2007-06-08 20:07:00,114.7,114.7,114.695,114.7,181000000.0
2007-06-08 20:08:00,114.7,114.73,114.69,114.72,533900000.0
2007-06-08 20:09:00,114.72,114.74,114.72,114.74,140400000.0
2007-06-08 20:10:00,114.74,114.745,114.71,114.725,401200000.0
2007-06-08 20:11:00,114.72,114.725,114.69,114.7,464400000.0
2007-06-08 20:12:00,114.7,114.7,114.69,114.695,169900000.0
2007-06-08 20:13:00,114.695,114.71,114.695,114.7,52800000.0
2007-06-08 20:14:00,114.7,114.7,114.695,114.695,91900000.0
2007-06-08 20:15:00,114.68,114.69,114.68,114.69,90600000.0
2007-06-08 20:16:00,114.695,114.7,114.69,114.695,361500000.0
2007-06-08 20:17:00,114.695,114.705,114.69,114.695,150300000.0
2007-06-08 20:18:00,114.695,114.715,114.695,114.71,336100000.0
2007-06-08 20:19:00,114.71,114.71,114.7,114.71,46400000.0
2007-06-08 20:20:00,114.705,114.71,114.7,114.7,56000000.0
2007-06-08 20:21:00,114.7,114.7,114.66,114.68,67200000.0
2007-06-08 20:22:00,114.68,114.7,114.64,114.65,262300000.0
2007-06-08 20:23:00,114.65,114.77,114.65,114.71,933200000.0
2007-06-08 20:24:00,114.7,114.71,114.69,114.71,226500000.0
2007-06-08 20:25:00,114.71,114.72,114.7,114.71,172800000.0
2007-06-08 20:26:00,114.715,114.715,114.7,114.7,60600000.0
2007-06-08 20:27:00,114.71,114.72,114.7,114.71,106000000.0
2007-06-08 20:28:00,114.72,114.73,114.71,114.72,141500000.0
2007-06-08 20:29:00,114.72,114.73,114.71,114.71,297100000.0
2007-06-08 20:30:00,114.705,114.705,114.69,114.69,295700000.0
2007-06-08 20:31:00,114.69,114.71,114.68,114.69,236700000.0
2007-06-08 20:32:00,114.7,114.71,114.665,114.7,384300000.0
2007-06-08 20:33:00,114.7,114.72,114.67,114.72,343700000.0
2007-06-08 20:34:00,114.72,114.72,114.66,114.67,225100000.0
2007-06-08 20:35:00,114.67,114.67,114.66,114.66,16000000.0
2007-06-08 20:36:00,114.66,114.68,114.66,114.68,181100000.0
2007-06-08 20:37:00,114.69,114.7,114.675,114.69,221000000.0
2007-06-08 20:38:00,114.7,114.78,114.68,114.77,571200000.0
2007-06-08 20:39:00,114.76,114.76,114.725,114.73,290400000.0
2007-06-08 20:40:00,114.74,114.76,114.73,114.74,239900000.0
2007-06-08 20:41:00,114.74,114.75,114.74,114.74,225300000.0
2007-06-08 20:42:00,114.74,114.74,114.74,114.74,28500000.0
2007-06-08 20:43:00,114.75,114.75,114.75,114.75,41300000.0
2007-06-08 20:44:00,114.75,114.75,114.74,114.74,82500000.0
2007-06-08 20:45:00,114.74,114.74,114.73,114.74,68900000.0
2007-06-08 20:46:00,114.74,114.74,114.7,114.715,188100000.0
2007-06-08 20:47:00,114.71,114.72,114.7,114.7,256100000.0
2007-06-08 20:48:00,114.7,114.7,114.67,114.68,349800000.0
2007-06-08 20:49:00,114.7,114.71,114.69,114.71,92400000.0
2007-06-08 20:50:00,114.71,114.71,114.71,114.71,55300000.0
2007-06-08 20:51:00,114.67,114.7,114.67,114.7,205600000.0
2007-06-08 20:52:00,114.7,114.71,114.69,114.71,324100000.0
2007-06-08 20:53:00,114.71,114.715,114.705,114.715,110700000.0
2007-06-08 20:54:00,114.71,114.74,114.71,114.72,154100000.0
2007-06-08 20:55:00,114.72,114.72,114.69,114.695,298200000.0
2007-06-08 20:56:00,114.7,114.72,114.68,114.7,235300000.0
2007-06-08 20:57:00,114.7,114.72,114.69,114.69,108000000.0
2007-06-08 20:58:00,114.695,114.7,114.69,114.69,241500000.0
2007-06-08 20:59:00,114.69,114.7,114.68,114.68,234700000.0
2007-06-08 21:00:00,114.67,114.68,114.65,114.67,388100000.0
2007-06-08 21:01:00,114.65,114.68,114.65,114.67,105900000.0
2007-06-08 21:02:00,114.67,114.67,114.66,114.67,61600000.0
2007-06-08 21:03:00,114.67,114.67,114.635,114.65,166700000.0
2007-06-08 21:04:00,114.66,114.66,114.64,114.66,35100000.0
2007-06-08 21:05:00,114.66,114.69,114.66,114.68,95800000.0
2007-06-08 21:07:00,114.68,114.69,114.675,114.675,27200000.0
2007-06-08 21:08:00,114.68,114.7,114.68,114.7,19100000.0
2007-06-08 21:09:00,114.69,114.7,114.69,114.7,46200000.0
2007-06-08 21:10:00,114.7,114.71,114.69,114.69,59000000.0
2007-06-08 21:11:00,114.69,114.7,114.69,114.7,24600000.0
2007-06-08 21:12:00,114.7,114.7,114.69,114.69,26300000.0
2007-06-08 21:13:00,114.7,114.71,114.67,114.71,137300000.0
2007-06-08 21:14:00,114.71,114.74,114.71,114.73,64000000.0
2007-06-08 21:15:00,114.73,114.74,114.73,114.74,91100000.0
2007-06-08 21:16:00,114.73,114.74,114.73,114.74,107500000.0
2007-06-08 21:17:00,114.73,114.76,114.73,114.73,149300000.0
2007-06-08 21:18:00,114.74,114.74,114.74,114.74,25300000.0
2007-06-08 21:19:00,114.74,114.75,114.74,114.75,24700000.0
2007-06-08 21:20:00,114.74,114.85,114.73,114.82,368599999.0
2007-06-08 21:21:00,114.81,114.82,114.79,114.79,269000000.0
2007-06-08 21:22:00,114.79,114.79,114.78,114.79,37100000.0
2007-06-08 21:23:00,114.78,114.78,114.78,114.78,31700000.0
2007-06-08 21:24:00,114.78,114.78,114.765,114.77,11200000.0
2007-06-08 21:25:00,114.77,114.77,114.755,114.76,80900000.0
2007-06-08 21:26:00,114.76,114.77,114.76,114.77,22200000.0
2007-06-08 21:27:00,114.77,114.81,114.76,114.81,36700000.0
2007-06-08 21:28:00,114.81,114.81,114.795,114.8,22400000.0
2007-06-08 21:30:00,114.8,114.8,114.79,114.79,20700000.0
2007-06-08 21:31:00,114.8,114.8,114.775,114.79,76000000.0
2007-06-08 21:32:00,114.79,114.8,114.79,114.79,30100000.0
2007-06-08 21:33:00,114.79,114.8,114.79,114.79,50000000.0
2007-06-08 21:34:00,114.79,114.81,114.755,114.8,266000000.0
2007-06-08 21:35:00,114.78,114.8,114.78,114.79,154400000.0
2007-06-08 21:36:00,114.78,114.8,114.77,114.77,114300000.0
2007-06-08 21:37:00,114.77,114.77,114.715,114.75,245800000.0
2007-06-08 21:38:00,114.75,114.75,114.72,114.75,59000000.0
2007-06-08 21:39:00,114.735,114.74,114.7,114.73,116900000.0
2007-06-08 21:40:00,114.73,114.74,114.715,114.73,126400000.0
2007-06-08 21:41:00,114.73,114.74,114.72,114.74,76400000.0
2007-06-08 21:42:00,114.73,114.74,114.73,114.74,61100000.0
2007-06-08 21:43:00,114.74,114.76,114.74,114.76,60300000.0
2007-06-08 21:44:00,114.76,114.76,114.76,114.76,1600000.0
2007-06-08 21:45:00,114.745,114.78,114.745,114.78,96900000.0
2007-06-08 21:46:00,114.78,114.79,114.77,114.79,239600000.0
2007-06-08 21:47:00,114.8,114.805,114.79,114.8,268900000.0
2007-06-08 21:48:00,114.81,114.81,114.79,114.795,131000000.0
2007-06-08 21:49:00,114.81,114.82,114.81,114.82,11200000.0
2007-06-08 21:50:00,114.82,114.84,114.795,114.84,71800000.0
2007-06-08 21:51:00,114.84,114.84,114.84,114.84,4800000.0
2007-06-08 21:52:00,114.84,114.85,114.82,114.82,48000000.0
2007-06-08 21:53:00,114.82,114.83,114.82,114.83,20700000.0
2007-06-08 21:54:00,114.83,114.84,114.815,114.82,146400000.0
2007-06-08 21:55:00,114.81,114.82,114.8,114.82,98500000.0
2007-06-08 21:56:00,114.81,114.81,114.8,114.8,41400000.0
2007-06-08 21:57:00,114.8,114.8,114.79,114.79,11100000.0
2007-06-08 21:58:00,114.8,114.81,114.8,114.81,11100000.0
2007-06-08 21:59:00,114.795,114.81,114.79,114.8,79000000.0
2007-06-08 22:00:00,114.8,114.81,114.78,114.8,109500000.0
2007-06-08 22:01:00,114.81,114.82,114.78,114.8,35600000.0
2007-06-08 22:02:00,114.8,114.825,114.78,114.825,153100000.0
2007-06-08 22:03:00,114.825,114.83,114.81,114.81,81000000.0
2007-06-08 22:04:00,114.81,114.815,114.81,114.81,79200000.0
2007-06-08 22:05:00,114.815,114.825,114.81,114.82,84800000.0
2007-06-08 22:06:00,114.81,114.82,114.8,114.81,81800000.0
2007-06-08 22:07:00,114.81,114.82,114.81,114.82,14400000.0
2007-06-08 22:08:00,114.805,114.81,114.78,114.805,92000000.0
2007-06-08 22:09:00,114.78,114.81,114.78,114.81,19800000.0
2007-06-08 22:10:00,114.81,114.82,114.81,114.81,32000000.0
2007-06-08 22:11:00,114.81,114.81,114.79,114.79,57600000.0
2007-06-08 22:12:00,114.79,114.795,114.75,114.75,184600000.0
2007-06-08 22:13:00,114.76,114.78,114.735,114.76,216000000.0
2007-06-08 22:14:00,114.76,114.77,114.75,114.76,66100000.0
2007-06-08 22:15:00,114.77,114.78,114.76,114.78,57800000.0
2007-06-08 22:16:00,114.775,114.78,114.77,114.78,47200000.0
2007-06-08 22:17:00,114.78,114.78,114.77,114.78,14400000.0
2007-06-08 22:18:00,114.79,114.79,114.78,114.78,6400000.0
2007-06-08 22:19:00,114.79,114.8,114.78,114.79,58800000.0
2007-06-08 22:20:00,114.8,114.8,114.78,114.78,59000000.0
2007-06-08 22:21:00,114.78,114.78,114.75,114.75,63000000.0
2007-06-08 22:22:00,114.75,114.75,114.725,114.73,120000000.0
2007-06-08 22:23:00,114.73,114.73,114.71,114.72,41200000.0
2007-06-08 22:24:00,114.73,114.74,114.72,114.74,58600000.0
2007-06-08 22:25:00,114.74,114.755,114.66,114.69,100800000.0
2007-06-08 22:26:00,114.69,114.735,114.66,114.73,259400000.0
2007-06-08 22:27:00,114.71,114.72,114.68,114.69,84500000.0
2007-06-08 22:28:00,114.69,114.72,114.69,114.71,135100000.0
2007-06-08 22:29:00,114.75,114.76,114.73,114.73,109200000.0
2007-06-08 22:30:00,114.73,114.785,114.71,114.785,144700000.0
2007-06-08 22:31:00,114.79,114.79,114.72,114.72,183100000.0
2007-06-08 22:32:00,114.72,114.75,114.72,114.745,163000000.0
2007-06-08 22:33:00,114.745,114.75,114.73,114.745,83900000.0
2007-06-08 22:34:00,114.75,114.76,114.75,114.75,35200000.0
2007-06-08 22:35:00,114.77,114.78,114.76,114.78,187600000.0
2007-06-08 22:36:00,114.79,114.79,114.78,114.79,26300000.0
2007-06-08 22:37:00,114.78,114.81,114.78,114.81,32000000.0
2007-06-08 22:38:00,114.81,114.83,114.775,114.775,65600000.0
2007-06-08 22:39:00,114.79,114.79,114.79,114.79,3200000.0
2007-06-08 22:40:00,114.775,114.795,114.77,114.79,180800000.0
2007-06-08 22:41:00,114.79,114.795,114.77,114.795,139800000.0
2007-06-08 22:42:00,114.795,114.8,114.76,114.79,149300000.0
2007-06-08 22:43:00,114.79,114.79,114.79,114.79,4800000.0
2007-06-08 22:44:00,114.785,114.8,114.78,114.785,140700000.0
2007-06-08 22:45:00,114.78,114.81,114.78,114.81,217599996.0
2007-06-08 22:46:00,114.8,114.8,114.75,114.79,164400000.0
2007-06-08 22:47:00,114.79,114.79,114.775,114.775,12800000.0
2007-06-08 22:48:00,114.775,114.775,114.73,114.735,143299999.0
2007-06-08 22:49:00,114.74,114.77,114.73,114.75,170800000.0
2007-06-08 22:50:00,114.77,114.78,114.74,114.775,150899999.0
2007-06-08 22:51:00,114.77,114.78,114.77,114.77,47700000.0
2007-06-08 22:52:00,114.76,114.78,114.745,114.75,40300000.0
2007-06-08 22:53:00,114.75,114.75,114.74,114.75,26900000.0
2007-06-08 22:54:00,114.74,114.75,114.72,114.74,74199998.0
2007-06-08 22:55:00,114.74,114.74,114.735,114.74,31500000.0
2007-06-08 22:56:00,114.74,114.77,114.74,114.76,222799998.0
2007-06-08 22:57:00,114.745,114.8,114.715,114.715,251099997.0
2007-06-08 22:58:00,114.74,114.74,114.72,114.72,102100000.0
2007-06-08 22:59:00,114.73,114.73,114.73,114.73,3200000.0
2007-06-10 23:45:00,114.63,114.63,114.63,114.63,800000.0
2007-06-10 23:46:00,114.65,114.65,114.65,114.65,1200000.0
2007-06-10 23:47:00,114.67,114.67,114.67,114.67,1200000.0
2007-06-10 23:48:00,114.67,114.69,114.65,114.65,7900000.0
2007-06-10 23:49:00,114.64,114.65,114.64,114.65,3600000.0
2007-06-10 23:50:00,114.64,114.65,114.64,114.65,2400000.0
2007-06-10 23:51:00,114.63,114.63,114.615,114.615,6300000.0
2007-06-10 23:52:00,114.625,114.63,114.625,114.63,3100000.0
2007-06-10 23:54:00,114.65,114.65,114.64,114.64,11200000.0
2007-06-10 23:55:00,114.65,114.65,114.64,114.64,9600000.0
2007-06-10 23:56:00,114.67,114.67,114.67,114.67,3600000.0
2007-06-10 23:57:00,114.69,114.69,114.69,114.69,3200000.0
2007-06-10 23:58:00,114.69,114.69,114.68,114.68,16700000.0
2007-06-10 23:59:00,114.68,114.7,114.68,114.7,18200000.0
2007-06-11 00:00:00,114.68,114.7,114.68,114.7,18000000.0
2007-06-11 00:01:00,114.68,114.7,114.68,114.7,36400000.0
2007-06-11 00:02:00,114.7,114.7,114.68,114.7,6500000.0
2007-06-11 00:03:00,114.69,114.7,114.67,114.68,56300000.0
2007-06-11 00:04:00,114.7,114.7,114.67,114.67,21200000.0
2007-06-11 00:05:00,114.67,114.69,114.67,114.67,8400000.0
2007-06-11 00:06:00,114.67,114.69,114.67,114.69,2800000.0
2007-06-11 00:07:00,114.67,114.69,114.655,114.69,4300000.0
2007-06-11 00:08:00,114.67,114.69,114.67,114.69,25600000.0
2007-06-11 00:09:00,114.67,114.68,114.64,114.64,52900000.0
2007-06-11 00:10:00,114.64,114.68,114.61,114.68,42800000.0
2007-06-11 00:11:00,114.64,114.67,114.62,114.66,50400000.0
2007-06-11 00:12:00,114.65,114.67,114.63,114.67,34000000.0
2007-06-11 00:13:00,114.63,114.66,114.63,114.64,27200000.0
2007-06-11 00:14:00,114.64,114.64,114.61,114.64,81600000.0
2007-06-11 00:16:00,114.61,114.64,114.61,114.62,46000000.0
2007-06-11 00:17:00,114.63,114.63,114.62,114.62,21700000.0
2007-06-11 00:18:00,114.6,114.62,114.6,114.62,27300000.0
2007-06-11 00:19:00,114.62,114.62,114.61,114.61,23100000.0
2007-06-11 00:20:00,114.59,114.64,114.58,114.62,48000000.0
2007-06-11 00:21:00,114.62,114.64,114.61,114.64,12000000.0
2007-06-11 00:22:00,114.61,114.64,114.6,114.62,26100000.0
2007-06-11 00:23:00,114.62,114.62,114.61,114.61,20000000.0
2007-06-11 00:24:00,114.61,114.63,114.57,114.59,58700000.0
2007-06-11 00:25:00,114.59,114.6,114.555,114.58,124800000.0
2007-06-11 00:26:00,114.59,114.61,114.59,114.61,18700000.0
2007-06-11 00:27:00,114.61,114.61,114.6,114.6,6500000.0
2007-06-11 00:28:00,114.6,114.6,114.58,114.6,14800000.0
2007-06-11 00:29:00,114.57,114.6,114.57,114.6,23800000.0
2007-06-11 00:30:00,114.59,114.62,114.58,114.6,53200000.0
2007-06-11 00:31:00,114.6,114.6,114.6,114.6,4800000.0
2007-06-11 00:32:00,114.57,114.6,114.57,114.58,57200000.0
2007-06-11 00:33:00,114.6,114.6,114.59,114.59,16800000.0
2007-06-11 00:34:00,114.57,114.59,114.57,114.59,16800000.0
2007-06-11 00:35:00,114.57,114.59,114.57,114.59,19600000.0
2007-06-11 00:36:00,114.57,114.57,114.57,114.57,8400000.0
2007-06-11 00:37:00,114.57,114.6,114.57,114.6,23600000.0
2007-06-11 00:38:00,114.6,114.6,114.57,114.59,56000000.0
2007-06-11 00:39:00,114.57,114.59,114.545,114.545,24300000.0
2007-06-11 00:40:00,114.58,114.6,114.545,114.58,49000000.0
2007-06-11 00:41:00,114.59,114.6,114.58,114.6,14800000.0
2007-06-11 00:42:00,114.58,114.6,114.58,114.6,11200000.0
2007-06-11 00:43:00,114.6,114.6,114.58,114.6,13200000.0
2007-06-11 00:44:00,114.6,114.6,114.58,114.59,25600000.0
2007-06-11 00:45:00,114.58,114.59,114.58,114.58,22400000.0
2007-06-11 00:46:00,114.59,114.59,114.56,114.58,49600000.0
2007-06-11 00:47:00,114.58,114.6,114.565,114.6,39500000.0
2007-06-11 00:48:00,114.6,114.6,114.58,114.58,72800000.0
2007-06-11 00:49:00,114.59,114.59,114.57,114.58,43800000.0
2007-06-11 00:50:00,114.57,114.58,114.57,114.58,19200000.0
2007-06-11 00:51:00,114.565,114.59,114.545,114.545,60000000.0
2007-06-11 00:52:00,114.58,114.59,114.565,114.59,87400000.0
2007-06-11 00:53:00,114.58,114.59,114.57,114.58,74900000.0
2007-06-11 00:54:00,114.58,114.58,114.56,114.57,71600000.0
2007-06-11 00:55:00,114.57,114.57,114.56,114.57,98000000.0
2007-06-11 00:56:00,114.57,114.58,114.57,114.58,7600000.0
2007-06-11 00:57:00,114.57,114.57,114.56,114.57,19600000.0
2007-06-11 00:58:00,114.57,114.57,114.56,114.57,50400000.0
2007-06-11 00:59:00,114.56,114.59,114.545,114.59,72400000.0
2007-06-11 01:00:00,114.58,114.59,114.58,114.59,28800000.0
2007-06-11 01:01:00,114.58,114.58,114.56,114.56,62000000.0
2007-06-11 01:02:00,114.58,114.58,114.56,114.56,69600000.0
2007-06-11 01:03:00,114.56,114.56,114.55,114.55,8400000.0
2007-06-11 01:04:00,114.55,114.55,114.52,114.54,14000000.0
2007-06-11 01:05:00,114.54,114.54,114.505,114.53,42000000.0
2007-06-11 01:06:00,114.54,114.54,114.5,114.5,61000000.0
2007-06-11 01:07:00,114.51,114.52,114.48,114.48,75300000.0
2007-06-11 01:08:00,114.48,114.5,114.48,114.5,22000000.0
2007-06-11 01:09:00,114.52,114.545,114.5,114.53,83400000.0
2007-06-11 01:10:00,114.535,114.535,114.49,114.515,87500000.0
2007-06-11 01:11:00,114.5,114.525,114.5,114.52,116200000.0
2007-06-11 01:12:00,114.52,114.53,114.5,114.525,159300000.0
2007-06-11 01:13:00,114.5,114.55,114.5,114.53,244400000.0
2007-06-11 01:14:00,114.54,114.55,114.49,114.51,213400000.0
2007-06-11 01:15:00,114.51,114.515,114.51,114.51,113600000.0
2007-06-11 01:16:00,114.505,114.505,114.48,114.5,22400000.0
2007-06-11 01:17:00,114.5,114.52,114.48,114.52,120800000.0
2007-06-11 01:18:00,114.52,114.52,114.52,114.52,4800000.0
2007-06-11 01:19:00,114.52,114.53,114.5,114.51,73900000.0
2007-06-11 01:20:00,114.51,114.54,114.5,114.52,239600000.0
2007-06-11 01:21:00,114.52,114.54,114.51,114.51,91400000.0
2007-06-11 01:22:00,114.51,114.52,114.5,114.52,122600000.0
2007-06-11 01:23:00,114.515,114.52,114.47,114.51,351400000.0
2007-06-11 01:24:00,114.51,114.52,114.49,114.505,265100000.0
2007-06-11 01:25:00,114.51,114.51,114.495,114.505,201500000.0
2007-06-11 01:26:00,114.505,114.51,114.48,114.495,163500000.0
2007-06-11 01:27:00,114.49,114.49,114.48,114.49,17400000.0
2007-06-11 01:28:00,114.49,114.52,114.49,114.52,125800000.0
2007-06-11 01:29:00,114.51,114.52,114.49,114.49,132600000.0
2007-06-11 01:30:00,114.49,114.51,114.49,114.505,121900000.0
2007-06-11 01:31:00,114.505,114.515,114.485,114.515,114000000.0
2007-06-11 01:32:00,114.515,114.55,114.51,114.51,212900000.0
2007-06-11 01:33:00,114.52,114.53,114.5,114.52,142500001.0
2007-06-11 01:34:00,114.54,114.54,114.51,114.53,172200000.0
2007-06-11 01:35:00,114.51,114.53,114.5,114.51,212100000.0
2007-06-11 01:36:00,114.51,114.52,114.5,114.5,121600000.0
2007-06-11 01:37:00,114.505,114.53,114.49,114.51,433200000.0
2007-06-11 01:38:00,114.52,114.55,114.52,114.54,240300000.0
2007-06-11 01:39:00,114.54,114.545,114.52,114.52,150300000.0
2007-06-11 01:40:00,114.52,114.57,114.52,114.53,315800000.0
2007-06-11 01:41:00,114.52,114.545,114.48,114.525,280100000.0
2007-06-11 01:42:00,114.53,114.54,114.5,114.52,97200000.0
2007-06-11 01:43:00,114.51,114.51,114.455,114.51,147600000.0
2007-06-11 01:44:00,114.47,114.5,114.47,114.5,17600000.0
2007-06-11 01:45:00,114.5,114.52,114.46,114.5,186100000.0
2007-06-11 01:46:00,114.49,114.51,114.48,114.51,137600000.0
2007-06-11 01:47:00,114.51,114.515,114.47,114.47,176000000.0
2007-06-11 01:48:00,114.47,114.48,114.42,114.42,101800000.0
2007-06-11 01:49:00,114.43,114.46,114.42,114.42,44000000.0
2007-06-11 01:50:00,114.43,114.47,114.415,114.47,136000000.0
2007-06-11 01:51:00,114.46,114.49,114.45,114.47,155200000.0
2007-06-11 01:52:00,114.47,114.48,114.43,114.47,181000000.0
2007-06-11 01:53:00,114.48,114.48,114.48,114.48,3200000.0
2007-06-11 01:54:00,114.48,114.48,114.48,114.48,3200000.0
2007-06-11 01:55:00,114.49,114.5,114.485,114.5,12800000.0
2007-06-11 01:56:00,114.5,114.515,114.48,114.5,95500000.0
2007-06-11 01:57:00,114.5,114.5,114.5,114.5,1600000.0
2007-06-11 01:58:00,114.5,114.5,114.48,114.49,91200000.0
2007-06-11 01:59:00,114.5,114.5,114.48,114.5,93900000.0
2007-06-11 02:00:00,114.5,114.51,114.5,114.51,39500000.0
2007-06-11 02:01:00,114.51,114.51,114.47,114.51,107600000.0
2007-06-11 02:02:00,114.52,114.52,114.515,114.515,24000000.0
2007-06-11 02:03:00,114.515,114.53,114.51,114.53,143300000.0
2007-06-11 02:04:00,114.52,114.53,114.5,114.5,117900000.0
2007-06-11 02:05:00,114.54,114.57,114.53,114.545,278500003.0
2007-06-11 02:06:00,114.545,114.56,114.54,114.54,198500000.0
2007-06-11 02:07:00,114.55,114.55,114.53,114.55,208500000.0
2007-06-11 02:08:00,114.545,114.545,114.525,114.525,123400000.0
2007-06-11 02:09:00,114.525,114.525,114.52,114.52,45500000.0
2007-06-11 02:10:00,114.525,114.54,114.52,114.54,45500000.0
2007-06-11 02:11:00,114.54,114.55,114.53,114.55,71000000.0
2007-06-11 02:12:00,114.55,114.57,114.55,114.56,154200000.0
2007-06-11 02:13:00,114.57,114.58,114.56,114.57,95000000.0
2007-06-11 02:14:00,114.57,114.57,114.56,114.57,49700000.0
2007-06-11 02:16:00,114.54,114.58,114.54,114.565,207700000.0
2007-06-11 02:17:00,114.565,114.565,114.55,114.55,88000000.0
2007-06-11 02:18:00,114.56,114.565,114.55,114.565,129500000.0
2007-06-11 02:19:00,114.56,114.57,114.53,114.56,189300000.0
2007-06-11 02:20:00,114.555,114.59,114.55,114.59,96400000.0
2007-06-11 02:21:00,114.59,114.6,114.58,114.59,99300000.0
2007-06-11 02:22:00,114.59,114.6,114.58,114.58,140900000.0
2007-06-11 02:23:00,114.575,114.6,114.565,114.6,123700000.0
2007-06-11 02:24:00,114.6,114.62,114.6,114.62,182800000.0
2007-06-11 02:25:00,114.62,114.67,114.615,114.66,126400000.0
2007-06-11 02:26:00,114.66,114.68,114.64,114.65,140700000.0
2007-06-11 02:27:00,114.645,114.66,114.62,114.645,246600000.0
2007-06-11 02:28:00,114.65,114.66,114.65,114.66,67900000.0
2007-06-11 02:29:00,114.66,114.66,114.64,114.645,66100000.0
2007-06-11 02:30:00,114.645,114.645,114.645,114.645,900000.0
2007-06-11 02:31:00,114.65,114.65,114.645,114.645,80000000.0
2007-06-11 02:32:00,114.64,114.65,114.63,114.63,259300000.0
2007-06-11 02:33:00,114.645,114.65,114.64,114.64,114600000.0
2007-06-11 02:34:00,114.65,114.67,114.64,114.65,163800000.0
2007-06-11 02:35:00,114.65,114.65,114.62,114.64,174500000.0
2007-06-11 02:36:00,114.62,114.63,114.61,114.61,110300000.0
2007-06-11 02:37:00,114.62,114.64,114.585,114.59,364700003.0
2007-06-11 02:38:00,114.59,114.605,114.555,114.595,285000001.0
2007-06-11 02:39:00,114.59,114.64,114.58,114.61,342000000.0
2007-06-11 02:40:00,114.6,114.61,114.59,114.605,98500000.0
2007-06-11 02:41:00,114.6,114.62,114.555,114.555,219500000.0
2007-06-11 02:42:00,114.56,114.585,114.55,114.58,224100000.0
2007-06-11 02:43:00,114.58,114.58,114.52,114.55,404700000.0
2007-06-11 02:44:00,114.56,114.57,114.55,114.56,200400000.0
2007-06-11 02:45:00,114.565,114.57,114.535,114.55,136600000.0
2007-06-11 02:46:00,114.56,114.56,114.53,114.55,163400000.0
2007-06-11 02:47:00,114.54,114.54,114.525,114.54,92200000.0
2007-06-11 02:48:00,114.56,114.56,114.54,114.55,159800000.0
2007-06-11 02:49:00,114.54,114.56,114.54,114.56,106700000.0
2007-06-11 02:50:00,114.55,114.57,114.54,114.55,123700000.0
2007-06-11 02:51:00,114.55,114.58,114.535,114.56,276900000.0
2007-06-11 02:52:00,114.565,114.57,114.54,114.55,131000000.0
2007-06-11 02:53:00,114.55,114.585,114.55,114.58,174200000.0
2007-06-11 02:54:00,114.56,114.585,114.56,114.57,136800000.0
2007-06-11 02:55:00,114.58,114.605,114.56,114.59,210700000.0
2007-06-11 02:56:00,114.61,114.61,114.59,114.6,76900000.0
2007-06-11 02:57:00,114.6,114.635,114.6,114.63,197300000.0
2007-06-11 02:58:00,114.62,114.62,114.59,114.605,117100000.0
2007-06-11 02:59:00,114.59,114.615,114.58,114.605,190800000.0
2007-06-11 03:00:00,114.61,114.615,114.58,114.58,57600000.0
2007-06-11 03:01:00,114.61,114.61,114.6,114.6,29000000.0
2007-06-11 03:02:00,114.61,114.615,114.57,114.58,219500000.0
2007-06-11 03:04:00,114.58,114.605,114.58,114.6,73800000.0
2007-06-11 03:05:00,114.6,114.62,114.59,114.61,165400000.0
2007-06-11 03:06:00,114.59,114.61,114.59,114.6,132600000.0
2007-06-11 03:07:00,114.605,114.615,114.6,114.61,66200000.0
2007-06-11 03:08:00,114.6,114.615,114.6,114.61,59200000.0
2007-06-11 03:09:00,114.61,114.62,114.59,114.62,60300000.0
2007-06-11 03:10:00,114.615,114.625,114.61,114.625,41600000.0
2007-06-11 03:11:00,114.625,114.635,114.625,114.635,45300000.0
2007-06-11 03:12:00,114.635,114.635,114.61,114.62,179400000.0
2007-06-11 03:13:00,114.62,114.62,114.58,114.58,62700000.0
2007-06-11 03:14:00,114.61,114.61,114.57,114.605,53300000.0
2007-06-11 03:15:00,114.61,114.61,114.58,114.59,58200000.0
2007-06-11 03:16:00,114.6,114.61,114.58,114.59,80700000.0
2007-06-11 03:17:00,114.6,114.6,114.56,114.585,93100000.0
2007-06-11 03:18:00,114.59,114.6,114.57,114.595,149800000.0
2007-06-11 03:19:00,114.595,114.6,114.56,114.57,217900000.0
2007-06-11 03:20:00,114.59,114.59,114.57,114.57,113100000.0
2007-06-11 03:21:00,114.575,114.605,114.56,114.595,268300000.0
2007-06-11 03:22:00,114.58,114.6,114.57,114.595,138600000.0
2007-06-11 03:23:00,114.58,114.59,114.57,114.585,171200000.0
2007-06-11 03:24:00,114.59,114.6,114.56,114.595,247600000.0
2007-06-11 03:25:00,114.6,114.6,114.595,114.595,32000000.0
2007-06-11 03:26:00,114.6,114.6,114.555,114.555,188900000.0
2007-06-11 03:27:00,114.55,114.57,114.55,114.565,127700000.0
2007-06-11 03:28:00,114.57,114.57,114.55,114.57,86000000.0
2007-06-11 03:30:00,114.57,114.58,114.56,114.58,106400000.0
2007-06-11 03:31:00,114.575,114.58,114.56,114.57,62400000.0
2007-06-11 03:32:00,114.56,114.57,114.54,114.56,93500000.0
2007-06-11 03:33:00,114.56,114.56,114.54,114.54,52100000.0
2007-06-11 03:34:00,114.555,114.565,114.53,114.54,175700000.0
2007-06-11 03:35:00,114.55,114.58,114.53,114.55,211100000.0
2007-06-11 03:36:00,114.55,114.57,114.54,114.55,168200000.0
2007-06-11 03:37:00,114.55,114.555,114.52,114.55,168100000.0
2007-06-11 03:38:00,114.555,114.555,114.52,114.525,289200000.0
2007-06-11 03:39:00,114.53,114.54,114.51,114.535,87100000.0
2007-06-11 03:40:00,114.52,114.53,114.52,114.53,59400000.0
2007-06-11 03:41:00,114.53,114.53,114.53,114.53,64000000.0
2007-06-11 03:42:00,114.51,114.52,114.51,114.52,29400000.0
2007-06-11 03:43:00,114.52,114.54,114.51,114.54,82000000.0
2007-06-11 03:44:00,114.54,114.61,114.53,114.58,237200000.0
2007-06-11 03:45:00,114.58,114.605,114.58,114.58,81900000.0
2007-06-11 03:46:00,114.61,114.63,114.6,114.62,125300000.0
2007-06-11 03:47:00,114.615,114.615,114.55,114.57,105500000.0
2007-06-11 03:48:00,114.595,114.605,114.53,114.54,191600000.0
2007-06-11 03:49:00,114.54,114.585,114.54,114.57,129200000.0
2007-06-11 03:50:00,114.57,114.57,114.535,114.55,102400000.0
2007-06-11 03:52:00,114.55,114.55,114.52,114.52,92200000.0
2007-06-11 03:53:00,114.52,114.53,114.51,114.525,107300000.0
2007-06-11 03:54:00,114.51,114.53,114.5,114.52,211600000.0
2007-06-11 03:55:00,114.52,114.53,114.5,114.51,85900000.0
2007-06-11 03:56:00,114.525,114.55,114.52,114.52,69800000.0
2007-06-11 03:57:00,114.52,114.52,114.49,114.49,100300000.0
2007-06-11 03:58:00,114.49,114.5,114.49,114.5,20100000.0
2007-06-11 03:59:00,114.52,114.52,114.49,114.5,77200000.0
2007-06-11 04:00:00,114.5,114.5,114.48,114.48,76900000.0
2007-06-11 04:01:00,114.5,114.53,114.48,114.5,111500000.0
2007-06-11 04:02:00,114.49,114.53,114.49,114.53,72800000.0
2007-06-11 04:03:00,114.53,114.53,114.52,114.52,21500000.0
2007-06-11 04:04:00,114.53,114.53,114.5,114.52,110400000.0
2007-06-11 04:05:00,114.5,114.515,114.5,114.51,43900000.0
2007-06-11 04:06:00,114.515,114.52,114.515,114.515,32000000.0
2007-06-11 04:08:00,114.5,114.515,114.5,114.505,80800000.0
2007-06-11 04:09:00,114.505,114.515,114.5,114.515,72700000.0
2007-06-11 04:10:00,114.515,114.525,114.5,114.51,78300000.0
2007-06-11 04:11:00,114.5,114.515,114.5,114.515,10800000.0
2007-06-11 04:12:00,114.51,114.515,114.51,114.515,43200000.0
2007-06-11 04:13:00,114.515,114.515,114.51,114.515,21500000.0
2007-06-11 04:14:00,114.51,114.515,114.51,114.515,71300000.0
2007-06-11 04:15:00,114.515,114.525,114.51,114.515,91200000.0
2007-06-11 04:16:00,114.515,114.515,114.5,114.505,56800000.0
2007-06-11 04:17:00,114.51,114.51,114.5,114.5,61500000.0
2007-06-11 04:18:00,114.5,114.535,114.49,114.535,137800000.0
2007-06-11 04:19:00,114.52,114.53,114.5,114.52,187800000.0
2007-06-11 04:21:00,114.52,114.52,114.5,114.52,63300000.0
2007-06-11 04:22:00,114.5,114.52,114.5,114.515,77800000.0
2007-06-11 04:23:00,114.515,114.515,114.51,114.51,13500000.0
2007-06-11 04:24:00,114.525,114.53,114.51,114.52,67700000.0
2007-06-11 04:25:00,114.525,114.535,114.52,114.535,64700000.0
2007-06-11 04:26:00,114.535,114.545,114.52,114.54,99400000.0
2007-06-11 04:27:00,114.54,114.54,114.475,114.51,272200000.0
2007-06-11 04:28:00,114.53,114.55,114.52,114.53,240200000.0
2007-06-11 04:29:00,114.53,114.54,114.52,114.53,87100000.0
2007-06-11 04:30:00,114.53,114.54,114.53,114.535,131200000.0
2007-06-11 04:31:00,114.535,114.54,114.52,114.52,30300000.0
2007-06-11 04:32:00,114.52,114.54,114.52,114.535,64300000.0
2007-06-11 04:33:00,114.53,114.54,114.52,114.54,220000000.0
2007-06-11 04:34:00,114.54,114.54,114.5,114.52,131000000.0
2007-06-11 04:35:00,114.51,114.54,114.51,114.52,109200000.0
2007-06-11 04:36:00,114.525,114.525,114.51,114.52,24400000.0
2007-06-11 04:37:00,114.52,114.53,114.51,114.52,53600000.0
2007-06-11 04:38:00,114.52,114.54,114.51,114.54,91600000.0
2007-06-11 04:39:00,114.52,114.54,114.51,114.52,172900000.0
2007-06-11 04:40:00,114.52,114.52,114.47,114.47,115400000.0
2007-06-11 04:41:00,114.47,114.505,114.47,114.49,74700000.0
2007-06-11 04:42:00,114.51,114.51,114.475,114.5,34400000.0
2007-06-11 04:43:00,114.5,114.52,114.5,114.515,65700000.0
2007-06-11 04:44:00,114.51,114.51,114.43,114.445,332400000.0
2007-06-11 04:45:00,114.445,114.445,114.4,114.41,280400000.0
2007-06-11 04:46:00,114.41,114.43,114.41,114.42,166100000.0
2007-06-11 04:47:00,114.42,114.42,114.41,114.41,110700000.0
2007-06-11 04:48:00,114.41,114.42,114.41,114.42,33400000.0
2007-06-11 04:49:00,114.42,114.44,114.42,114.44,112700000.0
2007-06-11 04:50:00,114.44,114.51,114.44,114.44,42400000.0
2007-06-11 04:51:00,114.44,114.51,114.44,114.48,417500000.0
2007-06-11 04:52:00,114.5,114.52,114.47,114.51,313500000.0
2007-06-11 04:53:00,114.505,114.53,114.475,114.505,312400003.0
2007-06-11 04:54:00,114.505,114.515,114.46,114.47,302800000.0
2007-06-11 04:55:00,114.47,114.47,114.45,114.46,54700000.0
2007-06-11 04:56:00,114.45,114.47,114.45,114.46,91800000.0
2007-06-11 04:57:00,114.46,114.46,114.45,114.45,46000000.0
2007-06-11 04:58:00,114.45,114.46,114.435,114.46,331500000.0
2007-06-11 04:59:00,114.44,114.46,114.435,114.435,133800000.0
2007-06-11 05:00:00,114.44,114.46,114.42,114.425,282300000.0
2007-06-11 05:01:00,114.44,114.44,114.425,114.43,64000000.0
2007-06-11 05:02:00,114.44,114.44,114.44,114.44,46400000.0
2007-06-11 05:03:00,114.44,114.45,114.42,114.425,86700000.0
2007-06-11 05:04:00,114.425,114.44,114.42,114.43,136800000.0
2007-06-11 05:05:00,114.43,114.43,114.37,114.38,148800000.0
2007-06-11 05:06:00,114.38,114.42,114.365,114.42,160700000.0
2007-06-11 05:07:00,114.41,114.44,114.375,114.43,180000000.0
2007-06-11 05:08:00,114.45,114.46,114.45,114.46,114900000.0
2007-06-11 05:09:00,114.44,114.48,114.44,114.48,183800000.0
2007-06-11 05:10:00,114.49,114.5,114.49,114.5,3200000.0
2007-06-11 05:11:00,114.49,114.5,114.49,114.49,41200000.0
2007-06-11 05:12:00,114.49,114.51,114.48,114.51,42800000.0
2007-06-11 05:13:00,114.5,114.52,114.485,114.49,268100000.0
2007-06-11 05:14:00,114.49,114.49,114.485,114.49,83000000.0
2007-06-11 05:15:00,114.49,114.49,114.48,114.48,50900000.0
2007-06-11 05:16:00,114.48,114.48,114.48,114.48,99300000.0
2007-06-11 05:17:00,114.48,114.48,114.47,114.47,70100000.0
2007-06-11 05:18:00,114.45,114.46,114.45,114.45,44400000.0
2007-06-11 05:19:00,114.45,114.45,114.425,114.425,74900000.0
2007-06-11 05:20:00,114.435,114.45,114.435,114.45,27900000.0
2007-06-11 05:21:00,114.46,114.46,114.43,114.45,219800000.0
2007-06-11 05:22:00,114.45,114.455,114.41,114.42,40400000.0
2007-06-11 05:23:00,114.43,114.45,114.4,114.45,153300000.0
2007-06-11 05:24:00,114.455,114.455,114.42,114.44,24800000.0
2007-06-11 05:25:00,114.44,114.45,114.42,114.43,163500000.0
2007-06-11 05:26:00,114.46,114.47,114.46,114.47,38200000.0
2007-06-11 05:27:00,114.47,114.47,114.45,114.45,70800000.0
2007-06-11 05:28:00,114.45,114.465,114.45,114.46,89900000.0
2007-06-11 05:29:00,114.46,114.46,114.45,114.45,6000000.0
2007-06-11 05:30:00,114.445,114.45,114.435,114.45,77200000.0
2007-06-11 05:31:00,114.445,114.445,114.41,114.44,82300000.0
2007-06-11 05:32:00,114.45,114.45,114.45,114.45,36800000.0
2007-06-11 05:33:00,114.45,114.45,114.42,114.42,40500000.0
2007-06-11 05:34:00,114.435,114.445,114.43,114.44,50400000.0
2007-06-11 05:35:00,114.43,114.44,114.41,114.44,57700000.0
2007-06-11 05:36:00,114.42,114.43,114.41,114.41,94000000.0
2007-06-11 05:37:00,114.41,114.42,114.41,114.42,13500000.0
2007-06-11 05:38:00,114.42,114.44,114.4,114.44,102300000.0
2007-06-11 05:39:00,114.44,114.44,114.44,114.44,27900000.0
2007-06-11 05:40:00,114.44,114.465,114.44,114.46,189800000.0
2007-06-11 05:41:00,114.46,114.465,114.46,114.46,48700000.0
2007-06-11 05:42:00,114.45,114.46,114.45,114.455,29500000.0
2007-06-11 05:43:00,114.455,114.455,114.455,114.455,1500000.0
2007-06-11 05:44:00,114.455,114.47,114.45,114.46,96300000.0
2007-06-11 05:45:00,114.46,114.46,114.45,114.46,30200000.0
2007-06-11 05:46:00,114.46,114.48,114.46,114.48,124000000.0
2007-06-11 05:47:00,114.48,114.49,114.465,114.49,140000000.0
2007-06-11 05:48:00,114.49,114.5,114.48,114.5,139600000.0
2007-06-11 05:49:00,114.49,114.49,114.48,114.48,40000000.0
2007-06-11 05:50:00,114.48,114.48,114.48,114.48,11400000.0
2007-06-11 05:51:00,114.475,114.5,114.475,114.49,153199997.0
2007-06-11 05:52:00,114.49,114.5,114.47,114.48,109100000.0
2007-06-11 05:53:00,114.48,114.48,114.45,114.47,57900000.0
2007-06-11 05:54:00,114.47,114.49,114.44,114.46,103300000.0
2007-06-11 05:55:00,114.46,114.46,114.43,114.445,329300001.0
2007-06-11 05:56:00,114.445,114.455,114.44,114.44,197000000.0
2007-06-11 05:57:00,114.445,114.445,114.44,114.44,74800000.0
2007-06-11 05:58:00,114.445,114.445,114.43,114.43,63600000.0
2007-06-11 05:59:00,114.43,114.43,114.4,114.41,209600000.0
2007-06-11 06:00:00,114.405,114.42,114.39,114.405,260400000.0
2007-06-11 06:01:00,114.41,114.41,114.39,114.4,294400000.0
2007-06-11 06:02:00,114.405,114.43,114.405,114.43,159500000.0
2007-06-11 06:03:00,114.425,114.44,114.42,114.42,95100000.0
2007-06-11 06:04:00,114.43,114.44,114.425,114.44,118300000.0
2007-06-11 06:05:00,114.435,114.44,114.42,114.43,117100000.0
2007-06-11 06:06:00,114.43,114.44,114.4,114.43,49700000.0
2007-06-11 06:07:00,114.43,114.43,114.42,114.43,15600000.0
2007-06-11 06:08:00,114.43,114.44,114.43,114.44,33600000.0
2007-06-11 06:09:00,114.44,114.44,114.44,114.44,24000000.0
2007-06-11 06:10:00,114.44,114.44,114.44,114.44,72000000.0
2007-06-11 06:11:00,114.44,114.44,114.425,114.44,28000000.0
2007-06-11 06:12:00,114.45,114.46,114.43,114.46,27800000.0
2007-06-11 06:13:00,114.445,114.47,114.43,114.47,63300000.0
2007-06-11 06:14:00,114.47,114.48,114.45,114.45,160300000.0
2007-06-11 06:15:00,114.475,114.5,114.475,114.49,195600000.0
2007-06-11 06:16:00,114.485,114.49,114.485,114.49,13500000.0
2007-06-11 06:17:00,114.49,114.5,114.49,114.5,43700000.0
2007-06-11 06:18:00,114.495,114.515,114.49,114.51,134400000.0
2007-06-11 06:19:00,114.51,114.51,114.49,114.5,89900000.0
2007-06-11 06:20:00,114.5,114.51,114.49,114.51,63000000.0
2007-06-11 06:21:00,114.51,114.51,114.485,114.5,244400000.0
2007-06-11 06:22:00,114.5,114.5,114.49,114.49,38000000.0
2007-06-11 06:24:00,114.495,114.495,114.495,114.495,8000000.0
2007-06-11 06:26:00,114.49,114.515,114.49,114.515,215200000.0
2007-06-11 06:27:00,114.51,114.54,114.51,114.54,55200000.0
2007-06-11 06:28:00,114.54,114.55,114.54,114.55,47600000.0
2007-06-11 06:29:00,114.55,114.55,114.55,114.55,12600000.0
2007-06-11 06:31:00,114.54,114.54,114.53,114.53,72000000.0
2007-06-11 06:32:00,114.53,114.54,114.53,114.53,111100000.0
2007-06-11 06:33:00,114.54,114.54,114.54,114.54,1600000.0
2007-06-11 06:34:00,114.53,114.55,114.53,114.55,35900000.0
2007-06-11 06:35:00,114.55,114.55,114.55,114.55,12800000.0
2007-06-11 06:36:00,114.55,114.56,114.55,114.555,114300000.0
2007-06-11 06:37:00,114.565,114.57,114.565,114.57,22400000.0
2007-06-11 06:38:00,114.565,114.58,114.55,114.56,50700000.0
2007-06-11 06:39:00,114.555,114.57,114.55,114.55,27500000.0
2007-06-11 06:40:00,114.56,114.58,114.55,114.57,151700000.0
2007-06-11 06:41:00,114.57,114.57,114.57,114.57,1600000.0
2007-06-11 06:42:00,114.56,114.58,114.56,114.57,37500000.0
2007-06-11 06:43:00,114.565,114.57,114.545,114.545,118400000.0
2007-06-11 06:44:00,114.56,114.56,114.55,114.56,20800000.0
2007-06-11 06:45:00,114.56,114.56,114.56,114.56,1900000.0
2007-06-11 06:46:00,114.55,114.56,114.55,114.55,46200000.0
2007-06-11 06:47:00,114.56,114.56,114.56,114.56,1600000.0
2007-06-11 06:48:00,114.55,114.55,114.55,114.55,11200000.0
2007-06-11 06:50:00,114.54,114.54,114.53,114.53,48500000.0
2007-06-11 06:51:00,114.55,114.56,114.545,114.56,48500000.0
2007-06-11 06:54:00,114.56,114.565,114.55,114.56,197800000.0
2007-06-11 06:55:00,114.56,114.56,114.55,114.56,41900000.0
2007-06-11 06:56:00,114.54,114.54,114.54,114.54,60800000.0
2007-06-11 06:57:00,114.57,114.57,114.55,114.55,60800000.0
2007-06-11 06:58:00,114.56,114.56,114.56,114.56,1600000.0
2007-06-11 06:59:00,114.555,114.57,114.555,114.57,9600000.0
2007-06-11 07:00:00,114.55,114.56,114.55,114.56,13500000.0
2007-06-11 07:01:00,114.56,114.56,114.56,114.56,4800000.0
2007-06-11 07:02:00,114.56,114.56,114.56,114.56,16700000.0
2007-06-11 07:04:00,114.56,114.57,114.56,114.56,28600000.0
2007-06-11 07:05:00,114.56,114.57,114.56,114.57,20700000.0
2007-06-11 07:06:00,114.56,114.56,114.56,114.56,6400000.0
2007-06-11 07:07:00,114.56,114.56,114.56,114.56,6400000.0
2007-06-11 07:08:00,114.57,114.57,114.555,114.57,16000000.0
2007-06-11 07:11:00,114.56,114.57,114.55,114.57,16700000.0
2007-06-11 07:12:00,114.56,114.56,114.56,114.56,8000000.0
2007-06-11 07:13:00,114.56,114.56,114.56,114.56,1600000.0
2007-06-11 07:15:00,114.56,114.57,114.56,114.56,40500000.0
2007-06-11 07:17:00,114.55,114.59,114.55,114.59,101600000.0
2007-06-11 07:18:00,114.59,114.61,114.59,114.61,49200000.0
2007-06-11 07:19:00,114.61,114.63,114.59,114.63,47000000.0
2007-06-11 07:20:00,114.62,114.63,114.605,114.605,41600000.0
2007-06-11 07:21:00,114.62,114.62,114.605,114.62,22800000.0
2007-06-11 07:22:00,114.62,114.62,114.605,114.62,56600000.0
2007-06-11 07:23:00,114.62,114.62,114.62,114.62,14400000.0
2007-06-11 07:25:00,114.62,114.62,114.6,114.61,22800000.0
2007-06-11 07:26:00,114.6,114.6,114.6,114.6,13100000.0
2007-06-11 07:27:00,114.6,114.64,114.595,114.64,122400000.0
2007-06-11 07:28:00,114.65,114.66,114.65,114.66,115000000.0
2007-06-11 07:29:00,114.67,114.67,114.62,114.64,383400000.0
2007-06-11 07:30:00,114.62,114.67,114.62,114.66,94400000.0
2007-06-11 07:31:00,114.665,114.71,114.665,114.68,196700000.0
2007-06-11 07:32:00,114.68,114.68,114.67,114.67,114300000.0
2007-06-11 07:33:00,114.68,114.68,114.68,114.68,134400000.0
2007-06-11 07:34:00,114.67,114.67,114.65,114.65,134400000.0
2007-06-11 07:35:00,114.65,114.65,114.64,114.65,71400000.0
2007-06-11 07:36:00,114.65,114.65,114.63,114.65,164900000.0
2007-06-11 07:37:00,114.65,114.67,114.64,114.65,72600000.0
2007-06-11 07:38:00,114.66,114.66,114.645,114.645,64300000.0
2007-06-11 07:40:00,114.65,114.655,114.615,114.615,26000000.0
2007-06-11 07:41:00,114.64,114.66,114.64,114.65,161000001.0
2007-06-11 07:42:00,114.65,114.65,114.65,114.65,90700000.0
2007-06-11 07:43:00,114.65,114.67,114.65,114.67,106300000.0
2007-06-11 07:44:00,114.66,114.67,114.655,114.67,47100000.0
2007-06-11 07:45:00,114.67,114.69,114.66,114.68,59800000.0
2007-06-11 07:46:00,114.69,114.69,114.68,114.68,39600000.0
2007-06-11 07:47:00,114.68,114.71,114.68,114.69,120200000.0
2007-06-11 07:48:00,114.69,114.69,114.67,114.67,64000000.0
2007-06-11 07:49:00,114.68,114.68,114.66,114.665,65600000.0
2007-06-11 07:50:00,114.68,114.68,114.68,114.68,14200000.0
2007-06-11 07:51:00,114.68,114.68,114.67,114.67,37000000.0
2007-06-11 07:52:00,114.68,114.7,114.68,114.7,28200000.0
2007-06-11 07:53:00,114.7,114.72,114.69,114.7,74200000.0
2007-06-11 07:54:00,114.7,114.7,114.69,114.69,32700000.0
2007-06-11 07:55:00,114.69,114.69,114.66,114.67,26900000.0
2007-06-11 07:56:00,114.67,114.67,114.65,114.66,115500000.0
2007-06-11 07:57:00,114.66,114.67,114.65,114.66,51100000.0
2007-06-11 07:58:00,114.66,114.67,114.66,114.67,25200000.0
2007-06-11 07:59:00,114.66,114.67,114.62,114.635,119600000.0
2007-06-11 08:00:00,114.61,114.63,114.61,114.625,244900000.0
2007-06-11 08:01:00,114.63,114.64,114.62,114.64,100700000.0
2007-06-11 08:02:00,114.64,114.64,114.63,114.635,63300001.0
2007-06-11 08:03:00,114.62,114.63,114.615,114.62,117700000.0
2007-06-11 08:04:00,114.63,114.63,114.595,114.6,54700000.0
2007-06-11 08:05:00,114.6,114.63,114.6,114.62,226000000.0
2007-06-11 08:06:00,114.62,114.62,114.61,114.62,72900000.0
2007-06-11 08:07:00,114.63,114.63,114.62,114.63,28500000.0
2007-06-11 08:08:00,114.63,114.63,114.605,114.63,54500000.0
2007-06-11 08:09:00,114.63,114.66,114.63,114.65,241700000.0
2007-06-11 08:10:00,114.64,114.66,114.635,114.64,104600001.0
2007-06-11 08:11:00,114.64,114.64,114.62,114.62,289400006.0
2007-06-11 08:12:00,114.63,114.635,114.615,114.615,223200001.0
2007-06-11 08:13:00,114.61,114.61,114.58,114.58,272000001.0
2007-06-11 08:14:00,114.58,114.59,114.56,114.58,333000000.0
2007-06-11 08:15:00,114.58,114.59,114.56,114.59,367500000.0
2007-06-11 08:16:00,114.59,114.59,114.57,114.57,283800000.0
2007-06-11 08:17:00,114.57,114.58,114.565,114.57,177900000.0
2007-06-11 08:18:00,114.57,114.6,114.57,114.59,43200000.0
2007-06-11 08:19:00,114.59,114.62,114.59,114.62,44700000.0
2007-06-11 08:20:00,114.61,114.62,114.6,114.605,93500000.0
2007-06-11 08:21:00,114.62,114.62,114.595,114.595,592300000.0
2007-06-11 08:22:00,114.6,114.61,114.595,114.6,259100000.0
2007-06-11 08:23:00,114.6,114.61,114.58,114.58,115300000.0
2007-06-11 08:24:00,114.58,114.58,114.43,114.49,513400000.0
2007-06-11 08:25:00,114.5,114.5,114.49,114.5,56000000.0
2007-06-11 08:26:00,114.5,114.5,114.47,114.47,158700000.0
2007-06-11 08:27:00,114.47,114.485,114.43,114.46,302300000.0
2007-06-11 08:28:00,114.45,114.47,114.44,114.45,107600000.0
2007-06-11 08:29:00,114.46,114.46,114.44,114.445,33000000.0
2007-06-11 08:30:00,114.45,114.46,114.44,114.45,81400001.0
2007-06-11 08:31:00,114.43,114.45,114.42,114.45,259300000.0
2007-06-11 08:32:00,114.45,114.45,114.44,114.44,146100000.0
2007-06-11 08:33:00,114.45,114.46,114.44,114.46,219500000.0
2007-06-11 08:34:00,114.46,114.48,114.45,114.48,273600000.0
2007-06-11 08:35:00,114.48,114.48,114.47,114.48,111100000.0
2007-06-11 08:36:00,114.48,114.485,114.48,114.48,112900000.0
2007-06-11 08:37:00,114.48,114.48,114.48,114.48,81400000.0
2007-06-11 08:38:00,114.48,114.49,114.48,114.49,335500000.0
2007-06-11 08:39:00,114.49,114.55,114.49,114.52,211400000.0
2007-06-11 08:40:00,114.52,114.56,114.52,114.56,297400000.0
2007-06-11 08:41:00,114.55,114.57,114.47,114.47,466800000.0
2007-06-11 08:42:00,114.47,114.49,114.46,114.48,237200000.0
2007-06-11 08:43:00,114.48,114.49,114.46,114.49,363100000.0
2007-06-11 08:44:00,114.49,114.5,114.49,114.49,226800000.0
2007-06-11 08:45:00,114.49,114.49,114.45,114.48,308700000.0
2007-06-11 08:46:00,114.48,114.48,114.46,114.47,162800000.0
2007-06-11 08:47:00,114.47,114.47,114.47,114.47,106500000.0
2007-06-11 08:48:00,114.47,114.48,114.47,114.48,91400000.0
2007-06-11 08:49:00,114.49,114.51,114.47,114.5,906899993.0
2007-06-11 08:50:00,114.5,114.5,114.475,114.475,116300000.0
2007-06-11 08:51:00,114.48,114.52,114.46,114.505,412299999.0
2007-06-11 08:52:00,114.5,114.53,114.5,114.51,182700000.0
2007-06-11 08:53:00,114.515,114.515,114.51,114.51,106800000.0
2007-06-11 08:54:00,114.51,114.55,114.49,114.53,339600000.0
2007-06-11 08:55:00,114.53,114.53,114.48,114.49,145700000.0
2007-06-11 08:56:00,114.5,114.53,114.5,114.53,540299998.0
2007-06-11 08:57:00,114.52,114.53,114.52,114.53,225300000.0
2007-06-11 08:58:00,114.54,114.54,114.53,114.53,126200000.0
2007-06-11 08:59:00,114.53,114.53,114.515,114.53,216200000.0
2007-06-11 09:00:00,114.53,114.53,114.5,114.52,207300000.0
2007-06-11 09:01:00,114.52,114.55,114.51,114.54,208100000.0
2007-06-11 09:02:00,114.53,114.53,114.505,114.51,82600000.0
2007-06-11 09:03:00,114.52,114.53,114.5,114.52,196500000.0
2007-06-11 09:04:00,114.51,114.51,114.51,114.51,10600000.0
2007-06-11 09:05:00,114.51,114.52,114.51,114.52,58600000.0
2007-06-11 09:06:00,114.52,114.52,114.52,114.52,224500000.0
2007-06-11 09:07:00,114.52,114.52,114.52,114.52,1600000.0
2007-06-11 09:08:00,114.52,114.55,114.52,114.53,259199999.0
2007-06-11 09:09:00,114.54,114.55,114.53,114.54,38400000.0
2007-06-11 09:10:00,114.525,114.53,114.515,114.53,84000000.0
2007-06-11 09:11:00,114.525,114.53,114.52,114.525,112700000.0
2007-06-11 09:12:00,114.525,114.525,114.525,114.525,8000000.0
2007-06-11 09:13:00,114.525,114.525,114.52,114.52,72700000.0
2007-06-11 09:14:00,114.52,114.525,114.51,114.51,295700000.0
2007-06-11 09:15:00,114.495,114.51,114.46,114.46,351400000.0
2007-06-11 09:16:00,114.47,114.49,114.47,114.49,62000000.0
2007-06-11 09:17:00,114.48,114.48,114.48,114.48,11200000.0
2007-06-11 09:18:00,114.49,114.49,114.46,114.47,66100000.0
2007-06-11 09:19:00,114.465,114.47,114.435,114.45,197699999.0
2007-06-11 09:20:00,114.435,114.47,114.42,114.47,210900000.0
2007-06-11 09:21:00,114.45,114.465,114.43,114.44,566199999.0
2007-06-11 09:22:00,114.45,114.5,114.44,114.48,596700000.0
2007-06-11 09:23:00,114.48,114.5,114.48,114.495,151600000.0
2007-06-11 09:24:00,114.51,114.51,114.49,114.49,266900000.0
2007-06-11 09:25:00,114.49,114.52,114.465,114.52,401299999.0
2007-06-11 09:26:00,114.51,114.53,114.51,114.52,30200000.0
2007-06-11 09:27:00,114.52,114.52,114.36,114.39,404200000.0
2007-06-11 09:28:00,114.39,114.41,114.375,114.4,321000000.0
2007-06-11 09:29:00,114.4,114.42,114.395,114.415,272500000.0
2007-06-11 09:30:00,114.41,114.41,114.38,114.41,347200000.0
2007-06-11 09:31:00,114.41,114.42,114.4,114.4,252900000.0
2007-06-11 09:32:00,114.41,114.41,114.4,114.4,41000000.0
2007-06-11 09:33:00,114.385,114.42,114.385,114.41,331399997.0
2007-06-11 09:34:00,114.41,114.41,114.395,114.41,267400000.0
2007-06-11 09:35:00,114.4,114.41,114.375,114.39,322499999.0
2007-06-11 09:36:00,114.39,114.4,114.385,114.385,266900000.0
2007-06-11 09:37:00,114.38,114.38,114.305,114.33,564800000.0
2007-06-11 09:38:00,114.33,114.37,114.315,114.35,389800000.0
2007-06-11 09:39:00,114.36,114.38,114.34,114.365,332400000.0
2007-06-11 09:40:00,114.365,114.42,114.35,114.41,624800000.0
2007-06-11 09:41:00,114.41,114.41,114.375,114.38,172600000.0
2007-06-11 09:42:00,114.38,114.4,114.37,114.39,458000000.0
2007-06-11 09:43:00,114.4,114.42,114.4,114.4,359300000.0
2007-06-11 09:44:00,114.4,114.44,114.4,114.44,398400000.0
2007-06-11 09:45:00,114.435,114.44,114.43,114.44,277400000.0
2007-06-11 09:46:00,114.44,114.44,114.4,114.42,489600000.0
2007-06-11 09:47:00,114.42,114.45,114.42,114.44,193600000.0
2007-06-11 09:48:00,114.45,114.505,114.435,114.505,487399999.0
2007-06-11 09:49:00,114.505,114.55,114.49,114.55,450399999.0
2007-06-11 09:50:00,114.54,114.6,114.54,114.55,566800000.0
2007-06-11 09:51:00,114.55,114.6,114.55,114.565,341499999.0
2007-06-11 09:52:00,114.58,114.58,114.515,114.57,369999999.0
2007-06-11 09:53:00,114.57,114.58,114.54,114.55,372600000.0
2007-06-11 09:54:00,114.55,114.555,114.525,114.525,252300000.0
2007-06-11 09:55:00,114.52,114.52,114.465,114.465,330099998.0
2007-06-11 09:56:00,114.48,114.48,114.47,114.47,97900000.0
2007-06-11 09:57:00,114.47,114.48,114.47,114.48,90100000.0
2007-06-11 09:58:00,114.475,114.475,114.455,114.47,306499999.0
2007-06-11 09:59:00,114.47,114.47,114.46,114.47,168000000.0
2007-06-11 10:00:00,114.47,114.47,114.45,114.46,95200000.0
2007-06-11 10:01:00,114.47,114.47,114.47,114.47,48500000.0
2007-06-11 10:02:00,114.47,114.49,114.45,114.455,369500000.0
2007-06-11 10:03:00,114.455,114.465,114.43,114.44,319499997.0
2007-06-11 10:04:00,114.44,114.44,114.44,114.44,134300000.0
2007-06-11 10:05:00,114.445,114.45,114.44,114.45,278800000.0
2007-06-11 10:06:00,114.44,114.46,114.44,114.44,116400000.0
2007-06-11 10:07:00,114.45,114.46,114.44,114.46,318900000.0
2007-06-11 10:08:00,114.46,114.5,114.45,114.475,793200000.0
2007-06-11 10:09:00,114.48,114.49,114.45,114.46,442500000.0
2007-06-11 10:10:00,114.46,114.46,114.45,114.45,380400000.0
2007-06-11 10:11:00,114.445,114.45,114.435,114.44,258200000.0
2007-06-11 10:12:00,114.45,114.505,114.44,114.5,578700000.0
2007-06-11 10:13:00,114.5,114.51,114.49,114.5,201200000.0
2007-06-11 10:14:00,114.495,114.51,114.49,114.51,67900000.0
2007-06-11 10:15:00,114.51,114.51,114.48,114.49,173500000.0
2007-06-11 10:16:00,114.48,114.55,114.48,114.53,349100000.0
2007-06-11 10:17:00,114.52,114.55,114.52,114.54,69700000.0
2007-06-11 10:18:00,114.54,114.57,114.515,114.57,244700000.0
2007-06-11 10:19:00,114.57,114.57,114.55,114.57,302300000.0
2007-06-11 10:20:00,114.555,114.6,114.555,114.59,476700000.0
2007-06-11 10:21:00,114.59,114.605,114.58,114.605,130500000.0
2007-06-11 10:22:00,114.605,114.62,114.57,114.57,183100000.0
2007-06-11 10:23:00,114.57,114.6,114.565,114.58,193999999.0
2007-06-11 10:24:00,114.59,114.6,114.58,114.58,75200000.0
2007-06-11 10:25:00,114.58,114.6,114.58,114.585,155000000.0
2007-06-11 10:26:00,114.585,114.6,114.55,114.555,756000000.0
2007-06-11 10:27:00,114.57,114.58,114.565,114.57,54400000.0
2007-06-11 10:28:00,114.57,114.58,114.535,114.56,268199999.0
2007-06-11 10:29:00,114.55,114.56,114.54,114.55,182500000.0
2007-06-11 10:30:00,114.54,114.55,114.525,114.525,130799998.0
2007-06-11 10:31:00,114.54,114.54,114.485,114.53,278999997.0
2007-06-11 10:32:00,114.52,114.57,114.52,114.54,326899996.0
2007-06-11 10:33:00,114.55,114.59,114.52,114.59,277300000.0
2007-06-11 10:34:00,114.59,114.59,114.575,114.575,47100000.0
2007-06-11 10:35:00,114.57,114.57,114.56,114.57,181900000.0
2007-06-11 10:36:00,114.56,114.56,114.51,114.54,398500001.0
2007-06-11 10:37:00,114.535,114.535,114.51,114.52,309600002.0
2007-06-11 10:38:00,114.515,114.52,114.49,114.51,341700007.0
2007-06-11 10:39:00,114.51,114.53,114.51,114.53,298400004.0
2007-06-11 10:40:00,114.52,114.52,114.51,114.52,54600000.0
2007-06-11 10:41:00,114.52,114.53,114.485,114.52,314500000.0
2007-06-11 10:42:00,114.52,114.545,114.51,114.54,422600000.0
2007-06-11 10:43:00,114.54,114.55,114.475,114.51,492599999.0
2007-06-11 10:44:00,114.49,114.515,114.49,114.5,314099998.0
2007-06-11 10:45:00,114.5,114.505,114.49,114.5,253400000.0
2007-06-11 10:46:00,114.5,114.51,114.49,114.51,195200001.0
2007-06-11 10:47:00,114.53,114.53,114.51,114.51,30900000.0
2007-06-11 10:48:00,114.51,114.59,114.51,114.585,365199999.0
2007-06-11 10:49:00,114.58,114.6,114.57,114.58,119799999.0
2007-06-11 10:50:00,114.575,114.6,114.57,114.58,51500000.0
2007-06-11 10:51:00,114.585,114.59,114.55,114.57,109600000.0
2007-06-11 10:52:00,114.56,114.56,114.535,114.535,154500000.0
2007-06-11 10:53:00,114.53,114.55,114.52,114.53,98800002.0
2007-06-11 10:54:00,114.545,114.545,114.545,114.545,8000000.0
2007-06-11 10:55:00,114.545,114.555,114.51,114.54,159400001.0
2007-06-11 10:56:00,114.535,114.54,114.51,114.54,101800000.0
2007-06-11 10:57:00,114.53,114.535,114.53,114.535,27900000.0
2007-06-11 10:58:00,114.535,114.55,114.535,114.55,38400000.0
2007-06-11 10:59:00,114.55,114.55,114.55,114.55,28800000.0
2007-06-11 11:00:00,114.54,114.55,114.535,114.545,38400000.0
2007-06-11 11:01:00,114.54,114.58,114.53,114.54,195799999.0
2007-06-11 11:02:00,114.54,114.55,114.54,114.54,20400000.0
2007-06-11 11:03:00,114.535,114.54,114.525,114.525,81600000.0
2007-06-11 11:04:00,114.53,114.54,114.5,114.52,156400000.0
2007-06-11 11:05:00,114.5,114.51,114.49,114.49,64100000.0
2007-06-11 11:06:00,114.48,114.505,114.48,114.5,119700000.0
2007-06-11 11:07:00,114.5,114.5,114.5,114.5,1600000.0
2007-06-11 11:08:00,114.5,114.53,114.5,114.52,83200000.0
2007-06-11 11:09:00,114.52,114.52,114.51,114.51,37500000.0
2007-06-11 11:10:00,114.515,114.52,114.51,114.515,69500000.0
2007-06-11 11:11:00,114.515,114.53,114.51,114.52,46700000.0
2007-06-11 11:12:00,114.52,114.53,114.51,114.515,79800000.0
2007-06-11 11:13:00,114.52,114.53,114.5,114.515,232800000.0
2007-06-11 11:14:00,114.515,114.53,114.515,114.53,17600000.0
2007-06-11 11:15:00,114.53,114.54,114.53,114.54,74500000.0
2007-06-11 11:16:00,114.54,114.55,114.53,114.54,177900000.0
2007-06-11 11:17:00,114.55,114.55,114.54,114.55,56700000.0
2007-06-11 11:18:00,114.545,114.555,114.54,114.55,216600000.0
2007-06-11 11:19:00,114.55,114.55,114.54,114.55,259700000.0
2007-06-11 11:20:00,114.55,114.55,114.53,114.55,199600000.0
2007-06-11 11:22:00,114.55,114.55,114.54,114.54,49400000.0
2007-06-11 11:23:00,114.535,114.57,114.53,114.56,157800000.0
2007-06-11 11:24:00,114.555,114.57,114.555,114.57,11200000.0
2007-06-11 11:25:00,114.57,114.585,114.54,114.57,258900000.0
2007-06-11 11:26:00,114.59,114.655,114.57,114.59,535100000.0
2007-06-11 11:27:00,114.58,114.61,114.58,114.585,258700000.0
2007-06-11 11:28:00,114.59,114.61,114.58,114.61,13900000.0
2007-06-11 11:29:00,114.61,114.61,114.59,114.59,63900000.0
2007-06-11 11:30:00,114.59,114.6,114.59,114.595,83100000.0
2007-06-11 11:31:00,114.6,114.605,114.6,114.6,130100000.0
2007-06-11 11:32:00,114.595,114.595,114.59,114.59,41600000.0
2007-06-11 11:33:00,114.59,114.6,114.55,114.565,345200000.0
2007-06-11 11:34:00,114.565,114.58,114.535,114.55,368900000.0
2007-06-11 11:35:00,114.54,114.55,114.54,114.54,82700000.0
2007-06-11 11:36:00,114.54,114.545,114.54,114.545,103700000.0
2007-06-11 11:37:00,114.545,114.55,114.54,114.55,43300000.0
2007-06-11 11:38:00,114.55,114.55,114.53,114.54,28700000.0
2007-06-11 11:39:00,114.54,114.54,114.53,114.535,43100000.0
2007-06-11 11:40:00,114.54,114.54,114.51,114.54,234800000.0
2007-06-11 11:41:00,114.54,114.56,114.53,114.56,179600000.0
2007-06-11 11:42:00,114.56,114.57,114.56,114.57,558500000.0
2007-06-11 11:43:00,114.57,114.59,114.555,114.59,299200000.0
2007-06-11 11:44:00,114.59,114.59,114.59,114.59,35000000.0
2007-06-11 11:45:00,114.59,114.59,114.51,114.51,348600000.0
2007-06-11 11:46:00,114.51,114.52,114.5,114.52,312400000.0
2007-06-11 11:47:00,114.52,114.54,114.515,114.53,204500000.0
2007-06-11 11:48:00,114.52,114.55,114.52,114.55,215500000.0
2007-06-11 11:49:00,114.54,114.56,114.53,114.56,285100000.0
2007-06-11 11:50:00,114.54,114.59,114.54,114.59,188700000.0
2007-06-11 11:51:00,114.6,114.6,114.57,114.59,190400000.0
2007-06-11 11:52:00,114.59,114.62,114.58,114.59,475800000.0
2007-06-11 11:53:00,114.59,114.59,114.58,114.58,142500000.0
2007-06-11 11:54:00,114.59,114.59,114.555,114.59,628800000.0
2007-06-11 11:55:00,114.59,114.6,114.585,114.6,140200000.0
2007-06-11 11:56:00,114.6,114.6,114.59,114.6,65100000.0
2007-06-11 11:58:00,114.6,114.6,114.58,114.58,167100000.0
2007-06-11 11:59:00,114.58,114.585,114.52,114.56,330700000.0
2007-06-11 12:00:00,114.57,114.57,114.51,114.53,625499994.0
2007-06-11 12:01:00,114.53,114.54,114.53,114.54,39100000.0
2007-06-11 12:02:00,114.54,114.545,114.52,114.545,157200000.0
2007-06-11 12:03:00,114.545,114.545,114.53,114.54,136500000.0
2007-06-11 12:04:00,114.535,114.54,114.53,114.54,22400000.0
2007-06-11 12:05:00,114.53,114.55,114.53,114.535,120600000.0
2007-06-11 12:06:00,114.535,114.57,114.53,114.57,94700000.0
2007-06-11 12:07:00,114.57,114.585,114.57,114.58,212200000.0
2007-06-11 12:08:00,114.57,114.63,114.57,114.63,235200000.0
2007-06-11 12:09:00,114.62,114.62,114.585,114.59,353799999.0
2007-06-11 12:10:00,114.59,114.595,114.57,114.57,290500000.0
2007-06-11 12:11:00,114.57,114.595,114.57,114.595,86600000.0
2007-06-11 12:12:00,114.59,114.6,114.58,114.58,217700000.0
2007-06-11 12:13:00,114.58,114.58,114.56,114.58,49400000.0
2007-06-11 12:14:00,114.58,114.58,114.58,114.58,200100000.0
2007-06-11 12:15:00,114.57,114.57,114.55,114.57,144700000.0
2007-06-11 12:16:00,114.57,114.57,114.51,114.51,297300000.0
2007-06-11 12:17:00,114.515,114.525,114.51,114.52,213700000.0
2007-06-11 12:18:00,114.52,114.53,114.52,114.52,205300000.0
2007-06-11 12:19:00,114.52,114.52,114.5,114.5,183200000.0
2007-06-11 12:20:00,114.49,114.49,114.45,114.475,683599998.0
2007-06-11 12:21:00,114.475,114.48,114.47,114.475,334100000.0
2007-06-11 12:22:00,114.47,114.5,114.47,114.495,276200000.0
2007-06-11 12:23:00,114.49,114.5,114.48,114.48,312700000.0
2007-06-11 12:24:00,114.49,114.49,114.49,114.49,11700000.0
2007-06-11 12:25:00,114.5,114.505,114.49,114.5,359700000.0
2007-06-11 12:26:00,114.5,114.505,114.495,114.5,103800000.0
2007-06-11 12:27:00,114.49,114.49,114.48,114.48,435200000.0
2007-06-11 12:28:00,114.485,114.505,114.48,114.48,401800000.0
2007-06-11 12:29:00,114.49,114.5,114.48,114.49,222500000.0
2007-06-11 12:30:00,114.485,114.51,114.48,114.51,161400000.0
2007-06-11 12:31:00,114.51,114.52,114.5,114.505,165300000.0
2007-06-11 12:32:00,114.49,114.51,114.49,114.5,97100000.0
2007-06-11 12:33:00,114.5,114.52,114.5,114.51,128400000.0
2007-06-11 12:34:00,114.52,114.52,114.5,114.52,90800000.0
2007-06-11 12:35:00,114.505,114.53,114.505,114.53,365899997.0
2007-06-11 12:36:00,114.53,114.53,114.52,114.53,329800000.0
2007-06-11 12:37:00,114.53,114.55,114.525,114.54,113400000.0
2007-06-11 12:38:00,114.54,114.54,114.52,114.53,245600000.0
2007-06-11 12:39:00,114.53,114.55,114.52,114.53,395400000.0
2007-06-11 12:40:00,114.525,114.57,114.52,114.555,406100000.0
2007-06-11 12:41:00,114.54,114.56,114.535,114.55,201700000.0
2007-06-11 12:42:00,114.56,114.56,114.54,114.56,87100000.0
2007-06-11 12:43:00,114.55,114.57,114.545,114.57,112000000.0
2007-06-11 12:44:00,114.57,114.57,114.545,114.55,97400000.0
2007-06-11 12:45:00,114.55,114.57,114.55,114.57,90900000.0
2007-06-11 12:46:00,114.57,114.57,114.53,114.545,89500000.0
2007-06-11 12:47:00,114.55,114.56,114.535,114.55,61500000.0
2007-06-11 12:48:00,114.53,114.53,114.52,114.52,75100000.0
2007-06-11 12:49:00,114.53,114.53,114.52,114.52,75100000.0
2007-06-11 12:50:00,114.55,114.58,114.55,114.565,75100000.0
2007-06-11 12:51:00,114.565,114.59,114.565,114.575,94400000.0
2007-06-11 12:52:00,114.58,114.58,114.555,114.58,157799999.0
2007-06-11 12:53:00,114.57,114.57,114.55,114.57,317300000.0
2007-06-11 12:54:00,114.56,114.58,114.56,114.58,95500000.0
2007-06-11 12:55:00,114.58,114.585,114.545,114.575,499399998.0
2007-06-11 12:56:00,114.58,114.58,114.57,114.58,129000000.0
2007-06-11 12:57:00,114.59,114.59,114.57,114.58,213100000.0
2007-06-11 12:58:00,114.575,114.58,114.55,114.55,219500000.0
2007-06-11 12:59:00,114.55,114.56,114.52,114.53,517899999.0
2007-06-11 13:00:00,114.53,114.53,114.47,114.48,197800000.0
2007-06-11 13:01:00,114.48,114.485,114.45,114.455,166900000.0
2007-06-11 13:02:00,114.46,114.48,114.46,114.475,185600000.0
2007-06-11 13:03:00,114.475,114.51,114.475,114.51,129200000.0
2007-06-11 13:04:00,114.51,114.52,114.495,114.52,160200000.0
2007-06-11 13:05:00,114.51,114.54,114.51,114.53,152000000.0
2007-06-11 13:06:00,114.54,114.54,114.5,114.53,310100000.0
2007-06-11 13:07:00,114.53,114.54,114.5,114.52,176800000.0
2007-06-11 13:08:00,114.52,114.53,114.51,114.52,81200000.0
2007-06-11 13:09:00,114.51,114.51,114.49,114.5,403200000.0
2007-06-11 13:10:00,114.49,114.515,114.48,114.49,288300000.0
2007-06-11 13:11:00,114.5,114.55,114.49,114.54,591000000.0
2007-06-11 13:12:00,114.56,114.58,114.54,114.58,173400000.0
2007-06-11 13:13:00,114.58,114.6,114.555,114.6,156400000.0
2007-06-11 13:14:00,114.6,114.6,114.57,114.58,263200000.0
2007-06-11 13:15:00,114.58,114.59,114.57,114.58,184000000.0
2007-06-11 13:16:00,114.58,114.59,114.57,114.58,212600000.0
2007-06-11 13:17:00,114.58,114.58,114.57,114.57,88700000.0
2007-06-11 13:18:00,114.58,114.6,114.57,114.585,84800000.0
2007-06-11 13:19:00,114.6,114.61,114.575,114.595,271399999.0
2007-06-11 13:20:00,114.595,114.6,114.59,114.595,127900000.0
2007-06-11 13:21:00,114.59,114.6,114.57,114.58,120300000.0
2007-06-11 13:22:00,114.59,114.59,114.58,114.59,35200000.0
2007-06-11 13:23:00,114.58,114.58,114.58,114.58,3200000.0
2007-06-11 13:24:00,114.57,114.63,114.57,114.63,237800000.0
2007-06-11 13:25:00,114.63,114.69,114.63,114.66,550699998.0
2007-06-11 13:26:00,114.66,114.66,114.64,114.65,124600000.0
2007-06-11 13:27:00,114.65,114.655,114.605,114.62,362199999.0
2007-06-11 13:28:00,114.61,114.63,114.605,114.62,205799999.0
2007-06-11 13:29:00,114.62,114.63,114.6,114.63,272200000.0
2007-06-11 13:30:00,114.63,114.63,114.62,114.62,42300000.0
2007-06-11 13:32:00,114.625,114.63,114.625,114.63,19200000.0
2007-06-11 13:33:00,114.64,114.67,114.63,114.65,133400000.0
2007-06-11 13:34:00,114.655,114.655,114.65,114.65,49600000.0
2007-06-11 13:35:00,114.65,114.65,114.64,114.64,22400000.0
2007-06-11 13:36:00,114.635,114.64,114.63,114.63,46400000.0
2007-06-11 13:37:00,114.63,114.64,114.62,114.63,87800000.0
2007-06-11 13:38:00,114.64,114.65,114.63,114.63,149300000.0
2007-06-11 13:39:00,114.63,114.64,114.62,114.63,115000000.0
2007-06-11 13:40:00,114.63,114.63,114.62,114.62,67200000.0
2007-06-11 13:41:00,114.62,114.62,114.585,114.59,212000000.0
2007-06-11 13:42:00,114.6,114.6,114.6,114.6,35000000.0
2007-06-11 13:43:00,114.6,114.6,114.6,114.6,35200000.0
2007-06-11 13:44:00,114.6,114.6,114.55,114.565,234300000.0
2007-06-11 13:45:00,114.565,114.58,114.55,114.56,108600000.0
2007-06-11 13:46:00,114.56,114.57,114.56,114.565,53500000.0
2007-06-11 13:47:00,114.565,114.57,114.54,114.565,143000000.0
2007-06-11 13:48:00,114.565,114.58,114.56,114.58,77500000.0
2007-06-11 13:49:00,114.58,114.58,114.57,114.575,139700000.0
2007-06-11 13:50:00,114.58,114.58,114.55,114.57,324500000.0
2007-06-11 13:51:00,114.58,114.58,114.535,114.56,271700000.0
2007-06-11 13:52:00,114.56,114.56,114.52,114.55,141800000.0
2007-06-11 13:53:00,114.56,114.56,114.545,114.55,73600000.0
2007-06-11 13:54:00,114.55,114.55,114.53,114.53,100800000.0
2007-06-11 13:55:00,114.535,114.54,114.5,114.51,448000000.0
2007-06-11 13:58:00,114.52,114.52,114.48,114.495,203300000.0
2007-06-11 13:59:00,114.5,114.515,114.49,114.51,374000000.0
2007-06-11 14:00:00,114.51,114.52,114.49,114.51,121800000.0
2007-06-11 14:01:00,114.515,114.515,114.46,114.485,246900000.0
2007-06-11 14:02:00,114.46,114.495,114.45,114.485,238800000.0
2007-06-11 14:03:00,114.49,114.51,114.46,114.505,367800000.0
2007-06-11 14:04:00,114.51,114.53,114.49,114.52,366200000.0
2007-06-11 14:05:00,114.525,114.53,114.51,114.51,23100000.0
2007-06-11 14:06:00,114.53,114.54,114.51,114.52,340700000.0
2007-06-11 14:07:00,114.525,114.525,114.49,114.515,245900000.0
2007-06-11 14:08:00,114.52,114.55,114.51,114.55,66000000.0
2007-06-11 14:09:00,114.545,114.545,114.52,114.53,123800000.0
2007-06-11 14:10:00,114.53,114.54,114.52,114.525,71100000.0
2007-06-11 14:11:00,114.525,114.53,114.525,114.53,38400000.0
2007-06-11 14:12:00,114.53,114.55,114.525,114.54,306399998.0
2007-06-11 14:13:00,114.54,114.55,114.535,114.545,116400000.0
2007-06-11 14:14:00,114.54,114.56,114.525,114.55,225399998.0
2007-06-11 14:15:00,114.55,114.57,114.55,114.56,104600000.0
2007-06-11 14:16:00,114.55,114.56,114.535,114.56,86400000.0
2007-06-11 14:17:00,114.55,114.56,114.54,114.55,162100000.0
2007-06-11 14:18:00,114.545,114.56,114.54,114.56,61700000.0
2007-06-11 14:19:00,114.545,114.56,114.535,114.56,57600000.0
2007-06-11 14:20:00,114.56,114.56,114.52,114.53,170300000.0
2007-06-11 14:21:00,114.52,114.57,114.52,114.57,209200000.0
2007-06-11 14:22:00,114.565,114.61,114.56,114.6,206000000.0
2007-06-11 14:23:00,114.6,114.61,114.575,114.58,101600000.0
2007-06-11 14:24:00,114.58,114.62,114.58,114.61,273200000.0
2007-06-11 14:25:00,114.61,114.62,114.59,114.59,65300000.0
2007-06-11 14:26:00,114.58,114.585,114.56,114.57,403900000.0
2007-06-11 14:27:00,114.57,114.58,114.55,114.56,139500000.0
2007-06-11 14:28:00,114.56,114.57,114.55,114.56,288800000.0
2007-06-11 14:29:00,114.565,114.565,114.52,114.55,54300000.0
2007-06-11 14:30:00,114.55,114.66,114.55,114.61,362300000.0
2007-06-11 14:31:00,114.615,114.62,114.555,114.61,178700000.0
2007-06-11 14:32:00,114.61,114.61,114.595,114.61,143500000.0
2007-06-11 14:33:00,114.61,114.64,114.61,114.63,167100000.0
2007-06-11 14:34:00,114.63,114.63,114.61,114.62,121400000.0
2007-06-11 14:35:00,114.63,114.64,114.62,114.63,76200000.0
2007-06-11 14:36:00,114.63,114.65,114.63,114.65,73400000.0
2007-06-11 14:37:00,114.65,114.66,114.62,114.64,185300000.0
2007-06-11 14:38:00,114.64,114.65,114.635,114.64,30400000.0
2007-06-11 14:39:00,114.645,114.65,114.64,114.64,70200000.0
2007-06-11 14:40:00,114.64,114.64,114.62,114.63,138000000.0
2007-06-11 14:41:00,114.63,114.665,114.63,114.65,332600000.0
2007-06-11 14:42:00,114.66,114.68,114.635,114.65,335000000.0
2007-06-11 14:43:00,114.65,114.66,114.645,114.645,99400000.0
2007-06-11 14:44:00,114.64,114.65,114.64,114.65,121600000.0
2007-06-11 14:45:00,114.65,114.68,114.65,114.68,32000000.0
2007-06-11 14:46:00,114.68,114.7,114.68,114.7,132400000.0
2007-06-11 14:47:00,114.71,114.71,114.71,114.71,23100000.0
2007-06-11 14:48:00,114.71,114.71,114.7,114.7,163100000.0
2007-06-11 14:49:00,114.71,114.71,114.7,114.7,111400000.0
2007-06-11 14:50:00,114.71,114.74,114.7,114.74,134700000.0
2007-06-11 14:51:00,114.75,114.75,114.73,114.73,497499999.0
2007-06-11 14:52:00,114.73,114.76,114.73,114.73,165800000.0
2007-06-11 14:53:00,114.73,114.76,114.73,114.74,273900000.0
2007-06-11 14:54:00,114.74,114.75,114.73,114.73,97400000.0
2007-06-11 14:55:00,114.74,114.74,114.71,114.71,368800000.0
2007-06-11 14:56:00,114.715,114.74,114.7,114.73,132300000.0
2007-06-11 14:57:00,114.72,114.73,114.7,114.7,439800000.0
2007-06-11 14:58:00,114.7,114.75,114.7,114.75,475800000.0
2007-06-11 14:59:00,114.75,114.78,114.735,114.735,328399999.0
2007-06-11 15:00:00,114.75,114.78,114.75,114.78,269000000.0
2007-06-11 15:01:00,114.78,114.85,114.78,114.85,274900000.0
2007-06-11 15:02:00,114.83,114.83,114.81,114.82,638900000.0
2007-06-11 15:03:00,114.815,114.815,114.79,114.81,275700000.0
2007-06-11 15:04:00,114.81,114.82,114.775,114.79,401900000.0
2007-06-11 15:05:00,114.79,114.835,114.74,114.83,642700000.0
2007-06-11 15:06:00,114.83,114.83,114.77,114.78,563500000.0
2007-06-11 15:07:00,114.78,114.79,114.77,114.77,301600000.0
2007-06-11 15:08:00,114.77,114.77,114.745,114.765,617999999.0
2007-06-11 15:09:00,114.76,114.785,114.76,114.77,393400000.0
2007-06-11 15:10:00,114.75,114.79,114.75,114.79,142800000.0
2007-06-11 15:11:00,114.79,114.79,114.765,114.78,211800000.0
2007-06-11 15:12:00,114.78,114.78,114.775,114.775,52800000.0
2007-06-11 15:13:00,114.78,114.78,114.77,114.78,92700000.0
2007-06-11 15:14:00,114.77,114.78,114.76,114.78,101300000.0
2007-06-11 15:15:00,114.77,114.77,114.745,114.76,394300000.0
2007-06-11 15:16:00,114.77,114.77,114.75,114.77,46000000.0
2007-06-11 15:17:00,114.78,114.78,114.77,114.78,49400000.0
2007-06-11 15:18:00,114.78,114.79,114.77,114.79,101600000.0
2007-06-11 15:19:00,114.79,114.8,114.79,114.8,115800000.0
2007-06-11 15:20:00,114.81,114.83,114.8,114.83,433100000.0
2007-06-11 15:21:00,114.83,114.83,114.8,114.82,472000000.0
2007-06-11 15:22:00,114.815,114.82,114.8,114.8,220800000.0
2007-06-11 15:23:00,114.81,114.81,114.8,114.8,29500000.0
2007-06-11 15:24:00,114.8,114.81,114.79,114.79,257500000.0
2007-06-11 15:25:00,114.79,114.79,114.79,114.79,1600000.0
2007-06-11 15:26:00,114.785,114.81,114.785,114.79,97300000.0
2007-06-11 15:27:00,114.8,114.815,114.78,114.8,479900000.0
2007-06-11 15:28:00,114.8,114.8,114.77,114.78,167100001.0
2007-06-11 15:29:00,114.78,114.79,114.77,114.79,191900000.0
2007-06-11 15:30:00,114.79,114.79,114.75,114.77,217300000.0
2007-06-11 15:32:00,114.77,114.77,114.755,114.76,189900000.0
2007-06-11 15:33:00,114.77,114.78,114.74,114.745,175200000.0
2007-06-11 15:34:00,114.75,114.76,114.74,114.75,175000000.0
2007-06-11 15:35:00,114.76,114.76,114.74,114.75,164900000.0
2007-06-11 15:36:00,114.75,114.76,114.73,114.74,232400000.0
2007-06-11 15:37:00,114.725,114.74,114.725,114.73,152399999.0
2007-06-11 15:38:00,114.73,114.74,114.71,114.73,506000000.0
2007-06-11 15:39:00,114.73,114.74,114.72,114.72,175800000.0
2007-06-11 15:40:00,114.715,114.73,114.71,114.72,629500000.0
2007-06-11 15:41:00,114.73,114.73,114.72,114.72,24700000.0
2007-06-11 15:42:00,114.72,114.74,114.715,114.73,196500000.0
2007-06-11 15:43:00,114.74,114.77,114.74,114.77,174400000.0
2007-06-11 15:44:00,114.77,114.77,114.77,114.77,1600000.0
2007-06-11 15:45:00,114.77,114.79,114.76,114.77,149400000.0
2007-06-11 15:46:00,114.76,114.78,114.76,114.77,161500000.0
2007-06-11 15:47:00,114.77,114.8,114.77,114.79,317000000.0
2007-06-11 15:48:00,114.79,114.81,114.755,114.77,312200000.0
2007-06-11 15:49:00,114.765,114.78,114.755,114.77,136700000.0
2007-06-11 15:50:00,114.77,114.77,114.74,114.76,181200000.0
2007-06-11 15:51:00,114.76,114.76,114.715,114.73,406799998.0
2007-06-11 15:52:00,114.74,114.75,114.7,114.72,409999999.0
2007-06-11 15:53:00,114.72,114.73,114.71,114.72,245100000.0
2007-06-11 15:54:00,114.725,114.74,114.725,114.73,106100000.0
2007-06-11 15:55:00,114.73,114.74,114.72,114.72,39100000.0
2007-06-11 15:56:00,114.72,114.73,114.71,114.71,125800000.0
2007-06-11 15:57:00,114.72,114.73,114.71,114.73,98100000.0
2007-06-11 15:58:00,114.74,114.75,114.715,114.715,342800000.0
2007-06-11 15:59:00,114.73,114.73,114.7,114.71,283000000.0
2007-06-11 16:00:00,114.71,114.72,114.65,114.67,167000000.0
2007-06-11 16:01:00,114.68,114.68,114.645,114.66,287700000.0
2007-06-11 16:02:00,114.65,114.67,114.635,114.64,260800000.0
2007-06-11 16:03:00,114.64,114.64,114.575,114.61,478700000.0
2007-06-11 16:04:00,114.61,114.65,114.58,114.64,371000000.0
2007-06-11 16:05:00,114.64,114.64,114.61,114.63,157000000.0
2007-06-11 16:06:00,114.63,114.65,114.61,114.65,237900000.0
2007-06-11 16:07:00,114.61,114.64,114.61,114.64,19200000.0
2007-06-11 16:08:00,114.64,114.645,114.61,114.645,87600000.0
2007-06-11 16:09:00,114.65,114.68,114.61,114.65,583800000.0
2007-06-11 16:10:00,114.65,114.65,114.59,114.64,91900000.0
2007-06-11 16:11:00,114.64,114.66,114.63,114.66,111900000.0
2007-06-11 16:12:00,114.66,114.67,114.655,114.67,48000000.0
2007-06-11 16:13:00,114.665,114.695,114.66,114.69,154700000.0
2007-06-11 16:14:00,114.69,114.695,114.67,114.69,241600000.0
2007-06-11 16:15:00,114.69,114.72,114.69,114.71,622900000.0
2007-06-11 16:16:00,114.71,114.73,114.705,114.715,132800000.0
2007-06-11 16:17:00,114.73,114.73,114.72,114.73,78500000.0
2007-06-11 16:18:00,114.73,114.73,114.7,114.73,719500000.0
2007-06-11 16:19:00,114.73,114.75,114.73,114.75,33600000.0
2007-06-11 16:20:00,114.75,114.75,114.73,114.75,84700000.0
2007-06-11 16:21:00,114.74,114.77,114.74,114.75,287800000.0
2007-06-11 16:22:00,114.75,114.77,114.72,114.76,332800000.0
2007-06-11 16:23:00,114.76,114.76,114.75,114.75,153400000.0
2007-06-11 16:24:00,114.75,114.75,114.7,114.72,216799999.0
2007-06-11 16:25:00,114.715,114.75,114.71,114.74,196100000.0
2007-06-11 16:26:00,114.73,114.75,114.725,114.725,300000000.0
2007-06-11 16:27:00,114.74,114.74,114.7,114.7,97900000.0
2007-06-11 16:28:00,114.7,114.72,114.69,114.7,284400000.0
2007-06-11 16:29:00,114.695,114.73,114.695,114.7,415300000.0
2007-06-11 16:30:00,114.7,114.705,114.68,114.69,400300000.0
2007-06-11 16:31:00,114.7,114.72,114.7,114.72,92500000.0
2007-06-11 16:32:00,114.71,114.71,114.645,114.66,293800000.0
2007-06-11 16:33:00,114.66,114.66,114.63,114.64,166700000.0
2007-06-11 16:34:00,114.64,114.65,114.62,114.64,354800000.0
2007-06-11 16:35:00,114.645,114.66,114.63,114.66,349400000.0
2007-06-11 16:36:00,114.67,114.67,114.6,114.61,625900000.0
2007-06-11 16:37:00,114.61,114.62,114.59,114.61,207100000.0
2007-06-11 16:38:00,114.61,114.625,114.605,114.62,316800000.0
2007-06-11 16:39:00,114.62,114.63,114.61,114.615,310000000.0
2007-06-11 16:40:00,114.61,114.61,114.58,114.595,339300000.0
2007-06-11 16:41:00,114.59,114.605,114.59,114.6,213500000.0
2007-06-11 16:42:00,114.6,114.61,114.57,114.585,434800000.0
2007-06-11 16:43:00,114.59,114.6,114.58,114.6,301600000.0
2007-06-11 16:44:00,114.59,114.6,114.565,114.585,604899999.0
2007-06-11 16:45:00,114.585,114.6,114.58,114.595,362300000.0
2007-06-11 16:46:00,114.59,114.65,114.59,114.65,442100000.0
2007-06-11 16:47:00,114.65,114.66,114.64,114.66,491100000.0
2007-06-11 16:48:00,114.66,114.67,114.64,114.655,250900000.0
2007-06-11 16:49:00,114.66,114.675,114.65,114.665,256700000.0
2007-06-11 16:50:00,114.665,114.68,114.655,114.68,298700000.0
2007-06-11 16:51:00,114.69,114.73,114.68,114.715,819399996.0
2007-06-11 16:52:00,114.715,114.72,114.68,114.7,244400000.0
2007-06-11 16:53:00,114.7,114.7,114.7,114.7,9600000.0
2007-06-11 16:54:00,114.69,114.72,114.68,114.72,297500000.0
2007-06-11 16:55:00,114.72,114.72,114.7,114.71,197800000.0
2007-06-11 16:56:00,114.72,114.72,114.7,114.7,167400000.0
2007-06-11 16:57:00,114.7,114.71,114.675,114.69,428800000.0
2007-06-11 16:58:00,114.69,114.69,114.64,114.66,460000000.0
2007-06-11 16:59:00,114.66,114.67,114.56,114.61,549200000.0
2007-06-11 17:00:00,114.61,114.66,114.6,114.66,670300000.0
2007-06-11 17:01:00,114.66,114.68,114.65,114.68,123800000.0
2007-06-11 17:02:00,114.67,114.67,114.64,114.66,258600000.0
2007-06-11 17:03:00,114.67,114.68,114.65,114.68,301200000.0
2007-06-11 17:04:00,114.67,114.68,114.66,114.66,208100000.0
2007-06-11 17:05:00,114.66,114.67,114.63,114.66,359800000.0
2007-06-11 17:06:00,114.66,114.67,114.66,114.66,91400000.0
2007-06-11 17:07:00,114.665,114.665,114.64,114.65,399100000.0
2007-06-11 17:08:00,114.65,114.66,114.65,114.66,123200000.0
2007-06-11 17:09:00,114.66,114.67,114.655,114.67,143200000.0
2007-06-11 17:10:00,114.655,114.67,114.64,114.66,392800000.0
2007-06-11 17:11:00,114.655,114.66,114.655,114.66,22600000.0
2007-06-11 17:12:00,114.66,114.66,114.65,114.65,133100000.0
2007-06-11 17:13:00,114.66,114.66,114.635,114.635,267099997.0
2007-06-11 17:14:00,114.63,114.65,114.63,114.635,271699998.0
2007-06-11 17:15:00,114.64,114.66,114.63,114.66,223799998.0
2007-06-11 17:16:00,114.66,114.67,114.65,114.67,260499996.0
2007-06-11 17:17:00,114.665,114.67,114.66,114.66,155599998.0
2007-06-11 17:18:00,114.66,114.68,114.66,114.67,186299999.0
2007-06-11 17:19:00,114.68,114.68,114.655,114.655,35399999.0
2007-06-11 17:20:00,114.67,114.71,114.67,114.7,284599998.0
2007-06-11 17:21:00,114.71,114.72,114.69,114.69,482799994.0
2007-06-11 17:22:00,114.7,114.71,114.68,114.695,233499999.0
2007-06-11 17:23:00,114.7,114.7,114.68,114.69,210600000.0
2007-06-11 17:24:00,114.685,114.7,114.685,114.7,106700000.0
2007-06-11 17:25:00,114.7,114.7,114.69,114.7,144300000.0
2007-06-11 17:26:00,114.7,114.7,114.685,114.69,87000000.0
2007-06-11 17:27:00,114.69,114.69,114.66,114.69,48600001.0
2007-06-11 17:28:00,114.69,114.69,114.67,114.67,107600001.0
2007-06-11 17:29:00,114.67,114.69,114.67,114.67,261000007.0
2007-06-11 17:30:00,114.675,114.7,114.66,114.7,549200001.0
2007-06-11 17:31:00,114.7,114.72,114.68,114.69,186000000.0
2007-06-11 17:32:00,114.69,114.69,114.665,114.68,384199999.0
2007-06-11 17:33:00,114.68,114.69,114.67,114.675,209500000.0
2007-06-11 17:34:00,114.675,114.69,114.67,114.69,145200000.0
2007-06-11 17:35:00,114.69,114.705,114.69,114.695,251300000.0
2007-06-11 17:36:00,114.695,114.71,114.68,114.68,273899999.0
2007-06-11 17:37:00,114.7,114.71,114.68,114.71,386100000.0
2007-06-11 17:38:00,114.71,114.72,114.71,114.71,130000000.0
2007-06-11 17:39:00,114.72,114.73,114.72,114.73,59200000.0
2007-06-11 17:40:00,114.74,114.74,114.72,114.72,302000000.0
2007-06-11 17:41:00,114.72,114.76,114.72,114.755,186300000.0
2007-06-11 17:42:00,114.74,114.755,114.73,114.73,231600000.0
2007-06-11 17:43:00,114.73,114.735,114.73,114.735,232100000.0
2007-06-11 17:44:00,114.735,114.74,114.72,114.74,226400000.0
2007-06-11 17:45:00,114.745,114.745,114.71,114.72,297899999.0
2007-06-11 17:46:00,114.72,114.73,114.72,114.72,182400000.0
2007-06-11 17:47:00,114.73,114.73,114.72,114.73,244300000.0
2007-06-11 17:48:00,114.735,114.755,114.72,114.75,191800000.0
2007-06-11 17:49:00,114.755,114.76,114.73,114.745,339300000.0
2007-06-11 17:50:00,114.74,114.745,114.72,114.72,208200000.0
2007-06-11 17:51:00,114.725,114.75,114.705,114.745,224599998.0
2007-06-11 17:52:00,114.73,114.75,114.71,114.71,490099999.0
2007-06-11 17:53:00,114.71,114.725,114.71,114.72,44300000.0
2007-06-11 17:54:00,114.73,114.75,114.72,114.725,93200000.0
2007-06-11 17:55:00,114.725,114.75,114.725,114.74,227800000.0
2007-06-11 17:56:00,114.735,114.74,114.715,114.715,233400000.0
2007-06-11 17:57:00,114.72,114.74,114.71,114.74,415100000.0
2007-06-11 17:58:00,114.74,114.74,114.72,114.73,203800000.0
2007-06-11 17:59:00,114.73,114.73,114.71,114.72,348900000.0
2007-06-11 18:00:00,114.72,114.74,114.72,114.725,434400000.0
2007-06-11 18:01:00,114.74,114.74,114.715,114.73,233100000.0
2007-06-11 18:02:00,114.73,114.74,114.705,114.705,257299999.0
2007-06-11 18:03:00,114.73,114.74,114.715,114.725,174300000.0
2007-06-11 18:04:00,114.73,114.74,114.73,114.74,38800000.0
2007-06-11 18:05:00,114.74,114.74,114.715,114.73,144200000.0
2007-06-11 18:06:00,114.73,114.73,114.73,114.73,42900000.0
2007-06-11 18:07:00,114.73,114.73,114.715,114.72,146300000.0
2007-06-11 18:08:00,114.71,114.71,114.7,114.7,140400000.0
2007-06-11 18:09:00,114.68,114.705,114.68,114.7,159500000.0
2007-06-11 18:10:00,114.7,114.71,114.7,114.71,33500000.0
2007-06-11 18:11:00,114.705,114.71,114.68,114.68,62100000.0
2007-06-11 18:12:00,114.71,114.72,114.71,114.72,110000000.0
2007-06-11 18:14:00,114.725,114.74,114.72,114.74,262900000.0
2007-06-11 18:15:00,114.74,114.74,114.71,114.72,224700000.0
2007-06-11 18:16:00,114.72,114.74,114.7,114.73,108400000.0
2007-06-11 18:17:00,114.73,114.73,114.71,114.73,132500000.0
2007-06-11 18:18:00,114.73,114.76,114.71,114.75,110200000.0
2007-06-11 18:19:00,114.75,114.75,114.7,114.72,356600000.0
2007-06-11 18:20:00,114.72,114.73,114.72,114.72,18900000.0
2007-06-11 18:21:00,114.72,114.73,114.7,114.72,89300000.0
2007-06-11 18:22:00,114.71,114.72,114.71,114.72,23100000.0
2007-06-11 18:23:00,114.715,114.73,114.71,114.73,106800000.0
2007-06-11 18:24:00,114.725,114.73,114.69,114.71,155400000.0
2007-06-11 18:25:00,114.705,114.705,114.68,114.7,119900000.0
2007-06-11 18:26:00,114.69,114.7,114.685,114.7,41600000.0
2007-06-11 18:27:00,114.7,114.71,114.685,114.71,63100000.0
2007-06-11 18:28:00,114.72,114.74,114.7,114.7,103600000.0
2007-06-11 18:29:00,114.73,114.76,114.68,114.755,424600000.0
2007-06-11 18:30:00,114.75,114.77,114.75,114.765,120900000.0
2007-06-11 18:31:00,114.765,114.77,114.76,114.76,115200000.0
2007-06-11 18:32:00,114.765,114.77,114.76,114.76,110400000.0
2007-06-11 18:33:00,114.76,114.77,114.76,114.77,83200000.0
2007-06-11 18:34:00,114.765,114.77,114.68,114.76,107200000.0
2007-06-11 18:35:00,114.77,114.77,114.76,114.76,27200000.0
2007-06-11 18:36:00,114.76,114.77,114.76,114.77,68600000.0
2007-06-11 18:37:00,114.77,114.78,114.68,114.78,154200000.0
2007-06-11 18:38:00,114.78,114.78,114.76,114.76,103600000.0
2007-06-11 18:39:00,114.765,114.78,114.755,114.755,86400000.0
2007-06-11 18:40:00,114.745,114.76,114.74,114.74,87700000.0
2007-06-11 18:41:00,114.74,114.77,114.74,114.74,289500000.0
2007-06-11 18:42:00,114.74,114.75,114.74,114.74,379200000.0
2007-06-11 18:43:00,114.75,114.75,114.75,114.75,49200000.0
2007-06-11 18:44:00,114.75,114.75,114.745,114.745,16000000.0
2007-06-11 18:45:00,114.745,114.75,114.74,114.75,30300000.0
2007-06-11 18:46:00,114.745,114.745,114.73,114.74,166000000.0
2007-06-11 18:47:00,114.75,114.76,114.74,114.76,128700000.0
2007-06-11 18:48:00,114.76,114.765,114.75,114.755,199700000.0
2007-06-11 18:49:00,114.76,114.77,114.76,114.76,46400000.0
2007-06-11 18:50:00,114.76,114.77,114.75,114.77,191100000.0
2007-06-11 18:51:00,114.75,114.76,114.75,114.75,68500000.0
2007-06-11 18:52:00,114.755,114.775,114.75,114.75,76400000.0
2007-06-11 18:53:00,114.77,114.775,114.75,114.77,114100000.0
2007-06-11 18:54:00,114.75,114.77,114.75,114.77,206999999.0
2007-06-11 18:55:00,114.765,114.78,114.76,114.77,156000000.0
2007-06-11 18:57:00,114.77,114.78,114.77,114.77,128900000.0
2007-06-11 18:58:00,114.765,114.765,114.76,114.76,19200000.0
2007-06-11 18:59:00,114.755,114.76,114.75,114.76,76700000.0
2007-06-11 19:00:00,114.76,114.77,114.745,114.755,149400000.0
2007-06-11 19:01:00,114.75,114.755,114.735,114.75,71100000.0
2007-06-11 19:02:00,114.76,114.77,114.75,114.77,52200000.0
2007-06-11 19:03:00,114.77,114.77,114.755,114.77,122200000.0
2007-06-11 19:04:00,114.77,114.77,114.75,114.76,149100000.0
2007-06-11 19:05:00,114.75,114.76,114.75,114.76,112900000.0
2007-06-11 19:06:00,114.76,114.77,114.76,114.76,201800000.0
2007-06-11 19:07:00,114.76,114.77,114.74,114.77,382200000.0
2007-06-11 19:08:00,114.77,114.78,114.74,114.74,278900000.0
2007-06-11 19:09:00,114.75,114.76,114.75,114.76,168200000.0
2007-06-11 19:10:00,114.76,114.77,114.75,114.77,44600000.0
2007-06-11 19:11:00,114.77,114.79,114.765,114.78,173500000.0
2007-06-11 19:12:00,114.79,114.8,114.79,114.795,133600000.0
2007-06-11 19:13:00,114.79,114.81,114.79,114.79,194100000.0
2007-06-11 19:14:00,114.79,114.79,114.79,114.79,41500000.0
2007-06-11 19:15:00,114.8,114.81,114.785,114.81,287400000.0
2007-06-11 19:16:00,114.81,114.81,114.8,114.8,71700000.0
2007-06-11 19:17:00,114.81,114.82,114.8,114.8,97300000.0
2007-06-11 19:18:00,114.8,114.81,114.79,114.79,134600000.0
2007-06-11 19:19:00,114.815,114.815,114.815,114.815,8000000.0
2007-06-11 19:20:00,114.79,114.82,114.79,114.82,161700000.0
2007-06-11 19:22:00,114.82,114.82,114.82,114.82,43000000.0
2007-06-11 19:23:00,114.82,114.82,114.68,114.82,112300000.0
2007-06-11 19:24:00,114.82,114.82,114.68,114.68,146600000.0
2007-06-11 19:25:00,114.81,114.82,114.68,114.68,83900000.0
2007-06-11 19:26:00,114.82,114.82,114.68,114.815,62800000.0
2007-06-11 19:27:00,114.81,114.825,114.81,114.825,73300000.0
2007-06-11 19:28:00,114.83,114.83,114.68,114.82,308600000.0
2007-06-11 19:29:00,114.825,114.83,114.825,114.83,56400000.0
2007-06-11 19:30:00,114.83,114.83,114.82,114.825,133900000.0
2007-06-11 19:31:00,114.825,114.825,114.68,114.82,188200000.0
2007-06-11 19:32:00,114.815,114.815,114.815,114.815,9600000.0
2007-06-11 19:33:00,114.82,114.83,114.82,114.82,108100000.0
2007-06-11 19:34:00,114.82,114.82,114.815,114.815,44600000.0
2007-06-11 19:36:00,114.82,114.82,114.68,114.68,41900000.0
2007-06-11 19:37:00,114.82,114.82,114.815,114.82,183200000.0
2007-06-11 19:38:00,114.82,114.82,114.68,114.82,77500000.0
2007-06-11 19:39:00,114.81,114.82,114.79,114.79,69300000.0
2007-06-11 19:40:00,114.68,114.82,114.68,114.82,82800000.0
2007-06-11 19:41:00,114.815,114.82,114.79,114.8,169000000.0
2007-06-11 19:42:00,114.81,114.81,114.79,114.805,86200000.0
2007-06-11 19:43:00,114.81,114.81,114.81,114.81,16700000.0
2007-06-11 19:44:00,114.8,114.805,114.8,114.8,97000000.0
2007-06-11 19:45:00,114.8,114.805,114.77,114.8,241300000.0
2007-06-11 19:46:00,114.8,114.805,114.79,114.8,109300000.0
2007-06-11 19:47:00,114.8,114.81,114.8,114.81,321800000.0
2007-06-11 19:49:00,114.81,114.81,114.8,114.8,101700000.0
2007-06-11 19:50:00,114.8,114.8,114.78,114.78,115600000.0
2007-06-11 19:51:00,114.78,114.78,114.78,114.78,19100000.0
2007-06-11 19:52:00,114.79,114.8,114.79,114.8,60300000.0
2007-06-11 19:53:00,114.8,114.8,114.68,114.68,452900000.0
2007-06-11 19:54:00,114.77,114.77,114.75,114.77,297000000.0
2007-06-11 19:55:00,114.76,114.77,114.68,114.76,238000000.0
2007-06-11 19:56:00,114.76,114.77,114.76,114.77,175900000.0
2007-06-11 19:57:00,114.77,114.78,114.75,114.78,164900000.0
2007-06-11 19:58:00,114.78,114.79,114.78,114.79,92100000.0
2007-06-11 19:59:00,114.785,114.79,114.77,114.77,338600000.0
2007-06-11 20:00:00,114.77,114.77,114.77,114.77,11900000.0
2007-06-11 20:01:00,114.77,114.77,114.77,114.77,39600000.0
2007-06-11 20:02:00,114.77,114.77,114.77,114.77,1600000.0
2007-06-11 20:03:00,114.77,114.77,114.76,114.76,19900000.0
2007-06-11 20:04:00,114.76,114.76,114.76,114.76,36600000.0
2007-06-11 20:05:00,114.76,114.76,114.76,114.76,46200000.0
2007-06-11 20:06:00,114.76,114.76,114.76,114.76,3200000.0
2007-06-11 20:08:00,114.76,114.77,114.76,114.76,74500000.0
2007-06-11 20:09:00,114.76,114.77,114.76,114.77,31700000.0
2007-06-11 20:10:00,114.78,114.78,114.78,114.78,58700000.0
2007-06-11 20:11:00,114.79,114.8,114.77,114.785,230000000.0
2007-06-11 20:12:00,114.78,114.79,114.78,114.785,255000000.0
2007-06-11 20:13:00,114.8,114.8,114.79,114.79,42900000.0
2007-06-11 20:14:00,114.8,114.8,114.78,114.795,81300000.0
2007-06-11 20:15:00,114.8,114.8,114.8,114.8,31700000.0
2007-06-11 20:16:00,114.8,114.83,114.8,114.83,347600000.0
2007-06-11 20:17:00,114.83,114.84,114.82,114.83,224900000.0
2007-06-11 20:18:00,114.84,114.84,114.83,114.83,173900000.0
2007-06-11 20:19:00,114.83,114.84,114.82,114.84,40700000.0
2007-06-11 20:20:00,114.82,114.82,114.82,114.82,24900000.0
2007-06-11 20:21:00,114.82,114.83,114.82,114.82,76500000.0
2007-06-11 20:22:00,114.825,114.83,114.82,114.82,74800000.0
2007-06-11 20:23:00,114.82,114.82,114.81,114.81,112900000.0
2007-06-11 20:24:00,114.81,114.82,114.81,114.82,220900000.0
2007-06-11 20:25:00,114.815,114.82,114.81,114.81,66800000.0
2007-06-11 20:26:00,114.81,114.81,114.79,114.79,116000000.0
2007-06-11 20:27:00,114.79,114.79,114.79,114.79,74600000.0
2007-06-11 20:28:00,114.79,114.79,114.76,114.78,165400000.0
2007-06-11 20:29:00,114.77,114.78,114.755,114.78,158600000.0
2007-06-11 20:30:00,114.77,114.79,114.77,114.78,248300000.0
2007-06-11 20:31:00,114.78,114.79,114.77,114.79,419300000.0
2007-06-11 20:32:00,114.79,114.79,114.77,114.77,84200000.0
2007-06-11 20:34:00,114.77,114.8,114.68,114.68,222900000.0
2007-06-11 20:35:00,114.8,114.8,114.79,114.79,80300000.0
2007-06-11 20:36:00,114.8,114.8,114.78,114.78,44800000.0
2007-06-11 20:37:00,114.79,114.8,114.77,114.8,54500000.0
2007-06-11 20:40:00,114.8,114.8,114.68,114.8,39100000.0
2007-06-11 20:41:00,114.8,114.8,114.8,114.8,87400000.0
2007-06-11 20:42:00,114.795,114.795,114.79,114.79,27100000.0
2007-06-11 20:43:00,114.79,114.8,114.79,114.79,124700000.0
2007-06-11 20:44:00,114.81,114.81,114.81,114.81,132100000.0
2007-06-11 20:45:00,114.81,114.81,114.8,114.805,114000000.0
2007-06-11 20:46:00,114.81,114.81,114.8,114.81,35200000.0
2007-06-11 20:47:00,114.8,114.81,114.8,114.8,166200000.0
2007-06-11 20:48:00,114.81,114.81,114.81,114.81,3200000.0
2007-06-11 20:49:00,114.81,114.81,114.79,114.79,186300000.0
2007-06-11 20:50:00,114.79,114.79,114.78,114.79,124300000.0
2007-06-11 20:51:00,114.79,114.8,114.78,114.79,101700000.0
2007-06-11 20:52:00,114.79,114.79,114.78,114.78,130300000.0
2007-06-11 20:53:00,114.78,114.78,114.78,114.78,84200000.0
2007-06-11 20:54:00,114.78,114.78,114.765,114.765,74700000.0
2007-06-11 20:55:00,114.775,114.78,114.77,114.775,65200000.0
2007-06-11 20:56:00,114.78,114.78,114.78,114.78,36600000.0
2007-06-11 20:58:00,114.78,114.79,114.77,114.77,97800000.0
2007-06-11 20:59:00,114.785,114.795,114.68,114.795,34300000.0
2007-06-11 21:00:00,114.795,114.795,114.78,114.785,211900000.0
2007-06-11 21:01:00,114.79,114.8,114.78,114.78,178900000.0
2007-06-11 21:02:00,114.81,114.81,114.8,114.805,108200000.0
2007-06-11 21:03:00,114.805,114.82,114.805,114.81,111000000.0
2007-06-11 21:04:00,114.81,114.82,114.79,114.8,182100000.0
2007-06-11 21:05:00,114.8,114.81,114.8,114.8,17500000.0
2007-06-11 21:06:00,114.8,114.8,114.78,114.8,150800000.0
2007-06-11 21:07:00,114.81,114.81,114.8,114.8,79300000.0
2007-06-11 21:08:00,114.8,114.8,114.8,114.8,4800000.0
2007-06-11 21:09:00,114.8,114.8,114.79,114.795,67500000.0
2007-06-11 21:10:00,114.795,114.81,114.79,114.79,108200000.0
2007-06-11 21:11:00,114.81,114.81,114.79,114.8,73000000.0
2007-06-11 21:12:00,114.8,114.8,114.77,114.77,87500000.0
2007-06-11 21:13:00,114.78,114.79,114.78,114.79,82100000.0
2007-06-11 21:15:00,114.78,114.79,114.78,114.79,73400000.0
2007-06-11 21:16:00,114.78,114.79,114.77,114.78,333100000.0
2007-06-11 21:17:00,114.78,114.8,114.77,114.8,223600000.0
2007-06-11 21:18:00,114.8,114.83,114.79,114.83,191900000.0
2007-06-11 21:19:00,114.83,114.85,114.82,114.85,97700000.0
2007-06-11 21:20:00,114.85,114.85,114.84,114.85,108600000.0
2007-06-11 21:21:00,114.85,114.86,114.84,114.85,151600000.0
2007-06-11 21:22:00,114.86,114.86,114.85,114.85,133400000.0
2007-06-11 21:23:00,114.85,114.905,114.84,114.9,385900000.0
2007-06-11 21:24:00,114.9,114.93,114.89,114.91,304600000.0
2007-06-11 21:25:00,114.91,114.92,114.91,114.92,32700000.0
2007-06-11 21:26:00,114.9,114.9,114.895,114.895,42300000.0
2007-06-11 21:27:00,114.895,114.895,114.88,114.88,53300000.0
2007-06-11 21:28:00,114.88,114.88,114.85,114.85,202900000.0
2007-06-11 21:29:00,114.85,114.85,114.68,114.8,272800000.0
2007-06-11 21:30:00,114.81,114.84,114.65,114.68,193300000.0
2007-06-11 21:31:00,114.82,114.82,114.68,114.815,134200000.0
2007-06-11 21:32:00,114.82,114.82,114.82,114.82,75600000.0
2007-06-11 21:33:00,114.82,114.835,114.815,114.815,177500000.0
2007-06-11 21:34:00,114.82,114.84,114.82,114.83,350000000.0
2007-06-11 21:35:00,114.83,114.83,114.83,114.83,63600000.0
2007-06-11 21:36:00,114.83,114.83,114.82,114.83,141500000.0
2007-06-11 21:37:00,114.83,114.83,114.83,114.83,23000000.0
2007-06-11 21:38:00,114.83,114.835,114.83,114.83,131300000.0
2007-06-11 21:39:00,114.83,114.84,114.83,114.84,180000000.0
2007-06-11 21:40:00,114.84,114.84,114.82,114.835,228700000.0
2007-06-11 21:41:00,114.84,114.86,114.83,114.84,253800000.0
2007-06-11 21:42:00,114.84,114.84,114.84,114.84,102600000.0
2007-06-11 21:43:00,114.84,114.84,114.84,114.84,39700000.0
2007-06-11 21:44:00,114.85,114.86,114.84,114.86,290800000.0
2007-06-11 21:45:00,114.86,114.86,114.83,114.84,142900000.0
2007-06-11 21:46:00,114.85,114.85,114.84,114.84,96900000.0
2007-06-11 21:47:00,114.84,114.88,114.84,114.85,278700000.0
2007-06-11 21:48:00,114.85,114.85,114.84,114.84,88100000.0
2007-06-11 21:49:00,114.84,114.84,114.83,114.83,201000000.0
2007-06-11 21:50:00,114.84,114.84,114.82,114.82,174700001.0
2007-06-11 21:51:00,114.82,114.83,114.79,114.82,100200002.0
2007-06-11 21:52:00,114.82,114.82,114.82,114.82,19900001.0
2007-06-11 21:54:00,114.82,114.83,114.79,114.82,162200004.0
2007-06-11 21:55:00,114.815,114.82,114.81,114.81,28900000.0
2007-06-11 21:56:00,114.82,114.82,114.81,114.82,72400001.0
2007-06-11 21:57:00,114.82,114.82,114.81,114.82,14800000.0
2007-06-11 21:58:00,114.82,114.82,114.81,114.82,12000000.0
2007-06-11 21:59:00,114.82,114.82,114.75,114.76,517000000.0
2007-06-11 22:00:00,114.765,114.79,114.765,114.78,80900000.0
2007-06-11 22:01:00,114.78,114.8,114.77,114.79,131800000.0
2007-06-11 22:02:00,114.79,114.79,114.765,114.765,30100000.0
2007-06-11 22:03:00,114.75,114.79,114.75,114.79,143700000.0
2007-06-11 22:04:00,114.79,114.79,114.79,114.79,3300000.0
2007-06-11 22:05:00,114.79,114.8,114.77,114.79,45600000.0
2007-06-11 22:06:00,114.79,114.79,114.77,114.79,38200000.0
2007-06-11 22:07:00,114.8,114.8,114.79,114.79,20600000.0
2007-06-11 22:08:00,114.79,114.79,114.775,114.79,11300000.0
2007-06-11 22:09:00,114.79,114.79,114.77,114.79,33100000.0
2007-06-11 22:10:00,114.8,114.8,114.78,114.79,48200000.0
2007-06-11 22:11:00,114.79,114.79,114.79,114.79,1100000.0
2007-06-11 22:12:00,114.79,114.79,114.79,114.79,3300000.0
2007-06-11 22:13:00,114.79,114.79,114.77,114.77,18000000.0
2007-06-11 22:14:00,114.79,114.8,114.78,114.79,33600001.0
2007-06-11 22:15:00,114.79,114.79,114.79,114.79,2700000.0
2007-06-11 22:16:00,114.79,114.8,114.79,114.79,18700000.0
2007-06-11 22:17:00,114.79,114.79,114.79,114.79,6600000.0
2007-06-11 22:18:00,114.79,114.79,114.77,114.77,32200000.0
2007-06-11 22:19:00,114.77,114.77,114.76,114.77,8000000.0
2007-06-11 22:20:00,114.77,114.77,114.75,114.76,13500000.0
2007-06-11 22:21:00,114.76,114.77,114.75,114.75,34800000.0
2007-06-11 22:22:00,114.75,114.76,114.75,114.76,14200000.0
2007-06-11 22:23:00,114.76,114.76,114.76,114.76,12800000.0
2007-06-11 22:24:00,114.76,114.76,114.76,114.76,6400000.0
2007-06-11 22:25:00,114.76,114.76,114.75,114.76,12000000.0
2007-06-11 22:27:00,114.75,114.76,114.75,114.76,42300000.0
2007-06-11 22:29:00,114.76,114.77,114.755,114.765,32000000.0
2007-06-11 22:30:00,114.77,114.77,114.77,114.77,1600000.0
2007-06-11 22:31:00,114.77,114.77,114.65,114.77,159200000.0
2007-06-11 22:32:00,114.77,114.78,114.68,114.77,39200000.0
2007-06-11 22:33:00,114.78,114.79,114.76,114.77,48500000.0
2007-06-11 22:34:00,114.77,114.78,114.68,114.77,50800000.0
2007-06-11 22:35:00,114.77,114.77,114.77,114.77,34400000.0
2007-06-11 22:36:00,114.77,114.77,114.76,114.765,114500001.0
2007-06-11 22:37:00,114.765,114.77,114.765,114.77,28800000.0
2007-06-11 22:38:00,114.77,114.77,114.76,114.76,27600000.0
2007-06-11 22:39:00,114.76,114.76,114.76,114.76,31600000.0
2007-06-11 22:40:00,114.76,114.77,114.75,114.75,75100000.0
2007-06-11 22:41:00,114.76,114.77,114.65,114.76,83800000.0
2007-06-11 22:42:00,114.76,114.76,114.76,114.76,19000000.0
2007-06-11 22:43:00,114.76,114.76,114.73,114.73,88000000.0
2007-06-11 22:44:00,114.73,114.755,114.73,114.75,87700000.0
2007-06-11 22:45:00,114.75,114.755,114.65,114.73,443600000.0
2007-06-11 22:46:00,114.74,114.74,114.68,114.68,28700000.0
2007-06-11 22:47:00,114.73,114.75,114.68,114.74,167600000.0
2007-06-11 22:48:00,114.735,114.76,114.68,114.75,278000000.0
2007-06-11 22:49:00,114.75,114.75,114.75,114.75,9600000.0
2007-06-11 22:50:00,114.76,114.79,114.75,114.75,116400000.0
2007-06-11 22:51:00,114.75,114.77,114.74,114.74,58100000.0
2007-06-11 22:52:00,114.74,114.745,114.72,114.74,93800000.0
2007-06-11 22:53:00,114.74,114.76,114.74,114.755,84200000.0
2007-06-11 22:54:00,114.77,114.77,114.75,114.77,86200000.0
2007-06-11 22:55:00,114.77,114.77,114.68,114.68,4800000.0
2007-06-11 22:56:00,114.76,114.76,114.68,114.76,40800000.0
2007-06-11 22:57:00,114.765,114.77,114.68,114.76,67200000.0
2007-06-11 22:58:00,114.77,114.78,114.75,114.77,109100000.0
2007-06-11 22:59:00,114.77,114.83,114.68,114.83,88800000.0
2007-06-11 23:00:00,114.8,114.8,114.79,114.8,31800000.0
2007-06-11 23:02:00,114.81,114.81,114.8,114.8,4600000.0
2007-06-11 23:03:00,114.81,114.82,114.78,114.79,51400000.0
2007-06-11 23:04:00,114.78,114.79,114.78,114.79,11400000.0
2007-06-11 23:05:00,114.8,114.8,114.79,114.79,11000000.0
2007-06-11 23:06:00,114.8,114.8,114.78,114.78,11000000.0
2007-06-11 23:07:00,114.79,114.79,114.78,114.78,12400000.0
2007-06-11 23:08:00,114.79,114.79,114.77,114.79,12400000.0
2007-06-11 23:09:00,114.79,114.79,114.79,114.79,13100000.0
2007-06-11 23:10:00,114.78,114.79,114.77,114.78,36800000.0
2007-06-11 23:11:00,114.77,114.78,114.77,114.77,21900000.0
2007-06-11 23:12:00,114.755,114.81,114.755,114.81,12600000.0
2007-06-11 23:13:00,114.8,114.8,114.8,114.8,1600000.0
2007-06-11 23:14:00,114.82,114.84,114.81,114.825,93299999.0
2007-06-11 23:15:00,114.81,114.83,114.81,114.825,85099999.0
2007-06-11 23:16:00,114.83,114.83,114.825,114.825,24000000.0
2007-06-11 23:17:00,114.83,114.83,114.83,114.83,8000000.0
2007-06-11 23:19:00,114.84,114.845,114.84,114.845,21900000.0
2007-06-11 23:20:00,114.83,114.83,114.83,114.83,8000000.0
2007-06-11 23:21:00,114.83,114.83,114.825,114.825,16000000.0
2007-06-11 23:24:00,114.82,114.82,114.8,114.8,40899998.0
2007-06-11 23:25:00,114.81,114.81,114.81,114.81,109599999.0
2007-06-11 23:27:00,114.805,114.805,114.785,114.805,109599999.0
2007-06-11 23:28:00,114.79,114.8,114.785,114.79,180200000.0
2007-06-11 23:29:00,114.79,114.8,114.77,114.79,108100000.0
2007-06-11 23:30:00,114.795,114.795,114.76,114.78,96900000.0
2007-06-11 23:32:00,114.78,114.785,114.78,114.78,33600000.0
2007-06-11 23:33:00,114.76,114.76,114.74,114.76,84699998.0
2007-06-11 23:34:00,114.76,114.765,114.76,114.765,65200000.0
2007-06-11 23:35:00,114.765,114.77,114.76,114.765,101700000.0
2007-06-11 23:36:00,114.76,114.78,114.76,114.78,145500000.0
2007-06-11 23:37:00,114.78,114.83,114.755,114.79,363999998.0
2007-06-11 23:38:00,114.79,114.79,114.775,114.79,79600000.0
2007-06-11 23:39:00,114.775,114.79,114.775,114.775,35200000.0
2007-06-11 23:40:00,114.77,114.77,114.74,114.74,108400000.0
2007-06-11 23:41:00,114.75,114.77,114.74,114.755,60199999.0
2007-06-11 23:42:00,114.75,114.79,114.75,114.775,103299999.0
2007-06-11 23:43:00,114.77,114.77,114.765,114.77,80299999.0
2007-06-11 23:44:00,114.77,114.775,114.77,114.77,27200000.0
2007-06-11 23:45:00,114.77,114.79,114.77,114.77,51200000.0
2007-06-11 23:46:00,114.77,114.79,114.765,114.79,70400000.0
2007-06-11 23:47:00,114.79,114.79,114.765,114.765,86400000.0
2007-06-11 23:48:00,114.77,114.79,114.77,114.79,8300000.0
2007-06-11 23:49:00,114.78,114.79,114.775,114.79,46400000.0
2007-06-11 23:50:00,114.79,114.79,114.79,114.79,11200000.0
2007-06-11 23:51:00,114.78,114.78,114.77,114.77,48100000.0
2007-06-11 23:52:00,114.8,114.8,114.77,114.78,94000000.0
2007-06-11 23:53:00,114.78,114.8,114.775,114.79,151100000.0
2007-06-11 23:54:00,114.785,114.8,114.775,114.785,227700000.0
2007-06-11 23:55:00,114.79,114.79,114.785,114.785,52800000.0
2007-06-11 23:56:00,114.79,114.79,114.76,114.76,43500000.0
2007-06-11 23:57:00,114.76,114.76,114.76,114.76,71100000.0
2007-06-12 00:00:00,114.77,114.77,114.705,114.72,71100000.0
2007-06-12 00:01:00,114.72,114.725,114.72,114.725,28800000.0
2007-06-12 00:02:00,114.72,114.72,114.72,114.72,9600000.0
2007-06-12 00:03:00,114.72,114.72,114.71,114.72,51100000.0
2007-06-12 00:04:00,114.72,114.72,114.72,114.72,36800000.0
2007-06-12 00:05:00,114.71,114.715,114.7,114.715,90100000.0
2007-06-12 00:06:00,114.715,114.72,114.71,114.72,67900000.0
2007-06-12 00:07:00,114.725,114.725,114.71,114.71,53200000.0
2007-06-12 00:08:00,114.71,114.72,114.695,114.71,58000000.0
2007-06-12 00:09:00,114.71,114.71,114.71,114.71,19000000.0
2007-06-12 00:10:00,114.71,114.715,114.71,114.715,21500000.0
2007-06-12 00:11:00,114.72,114.745,114.72,114.745,49600000.0
2007-06-12 00:12:00,114.72,114.74,114.705,114.735,43000000.0
2007-06-12 00:13:00,114.74,114.74,114.74,114.74,28800000.0
2007-06-12 00:14:00,114.72,114.72,114.72,114.72,3200000.0
2007-06-12 00:15:00,114.74,114.74,114.74,114.74,3200000.0
2007-06-12 00:16:00,114.74,114.75,114.74,114.75,30400000.0
2007-06-12 00:17:00,114.76,114.76,114.75,114.75,72800000.0
2007-06-12 00:18:00,114.75,114.76,114.735,114.74,117600000.0
2007-06-12 00:19:00,114.75,114.75,114.74,114.75,84500000.0
2007-06-12 00:20:00,114.76,114.76,114.76,114.76,7600000.0
2007-06-12 00:21:00,114.76,114.76,114.75,114.75,4800000.0
2007-06-12 00:22:00,114.75,114.75,114.73,114.73,27600000.0
2007-06-12 00:23:00,114.75,114.75,114.75,114.75,27600000.0
2007-06-12 00:24:00,114.75,114.75,114.75,114.75,27600000.0
2007-06-12 00:25:00,114.76,114.765,114.76,114.76,67600000.0
2007-06-12 00:26:00,114.76,114.77,114.76,114.77,40800000.0
2007-06-12 00:27:00,114.765,114.765,114.76,114.76,55200000.0
2007-06-12 00:28:00,114.76,114.76,114.75,114.75,19600000.0
2007-06-12 00:29:00,114.75,114.76,114.75,114.75,120800000.0
2007-06-12 00:30:00,114.75,114.75,114.75,114.75,120800000.0
2007-06-12 00:31:00,114.76,114.76,114.76,114.76,14400000.0
2007-06-12 00:32:00,114.75,114.75,114.75,114.75,14400000.0
2007-06-12 00:33:00,114.75,114.75,114.75,114.75,14400000.0
2007-06-12 00:34:00,114.75,114.75,114.74,114.75,47200000.0
2007-06-12 00:35:00,114.75,114.75,114.735,114.75,31500000.0
2007-06-12 00:36:00,114.77,114.78,114.75,114.77,104600000.0
2007-06-12 00:37:00,114.775,114.775,114.77,114.775,43200000.0
2007-06-12 00:38:00,114.77,114.79,114.77,114.79,96000000.0
2007-06-12 00:39:00,114.79,114.79,114.79,114.79,11200000.0
2007-06-12 00:40:00,114.785,114.81,114.785,114.795,91500000.0
2007-06-12 00:41:00,114.81,114.81,114.79,114.81,62300000.0
2007-06-12 00:42:00,114.81,114.81,114.79,114.79,97500000.0
2007-06-12 00:43:00,114.79,114.82,114.78,114.81,187400000.0
2007-06-12 00:44:00,114.82,114.82,114.81,114.81,22400000.0
2007-06-12 00:45:00,114.81,114.81,114.8,114.8,21500000.0
2007-06-12 00:46:00,114.8,114.81,114.79,114.81,70700000.0
2007-06-12 00:47:00,114.81,114.81,114.8,114.8,21500000.0
2007-06-12 00:48:00,114.79,114.79,114.79,114.79,77500000.0
2007-06-12 00:49:00,114.8,114.81,114.79,114.81,77500000.0
2007-06-12 00:50:00,114.81,114.81,114.81,114.81,33600000.0
2007-06-12 00:51:00,114.81,114.81,114.81,114.81,4800000.0
2007-06-12 00:52:00,114.82,114.83,114.815,114.83,16000000.0
2007-06-12 00:53:00,114.825,114.84,114.82,114.82,28800000.0
2007-06-12 00:54:00,114.82,114.82,114.82,114.82,1600000.0
2007-06-12 00:55:00,114.81,114.81,114.81,114.81,1600000.0
2007-06-12 00:56:00,114.83,114.83,114.83,114.83,1600000.0
2007-06-12 00:57:00,114.825,114.86,114.82,114.86,99000000.0
2007-06-12 00:58:00,114.86,114.88,114.85,114.875,212799999.0
2007-06-12 00:59:00,114.875,114.89,114.83,114.87,139700000.0
2007-06-12 01:00:00,114.865,114.87,114.85,114.86,37500000.0
2007-06-12 01:01:00,114.88,114.88,114.86,114.87,65600000.0
2007-06-12 01:02:00,114.87,114.9,114.87,114.895,76800000.0
2007-06-12 01:03:00,114.9,114.94,114.87,114.94,362399998.0
2007-06-12 01:04:00,114.915,114.96,114.915,114.94,309699999.0
2007-06-12 01:05:00,114.95,114.96,114.945,114.945,121600000.0
2007-06-12 01:06:00,114.94,114.95,114.93,114.945,255600000.0
2007-06-12 01:07:00,114.945,114.945,114.935,114.94,68800000.0
2007-06-12 01:08:00,114.94,114.94,114.94,114.94,35200000.0
2007-06-12 01:09:00,114.94,114.94,114.94,114.94,35200000.0
2007-06-12 01:10:00,114.945,114.945,114.94,114.94,17600000.0
2007-06-12 01:11:00,114.94,114.94,114.93,114.93,99200000.0
2007-06-12 01:12:00,114.94,114.94,114.91,114.93,133000000.0
2007-06-12 01:13:00,114.94,114.94,114.925,114.93,120700000.0
2007-06-12 01:14:00,114.91,114.93,114.91,114.925,50300000.0
2007-06-12 01:15:00,114.925,114.925,114.91,114.92,44800000.0
2007-06-12 01:16:00,114.91,114.92,114.88,114.88,115900000.0
2007-06-12 01:17:00,114.88,114.89,114.87,114.88,170500000.0
2007-06-12 01:18:00,114.89,114.895,114.89,114.895,19200000.0
2007-06-12 01:19:00,114.9,114.9,114.9,114.9,17400000.0
2007-06-12 01:20:00,114.91,114.91,114.91,114.91,1600000.0
2007-06-12 01:21:00,114.91,114.92,114.91,114.92,24700000.0
2007-06-12 01:22:00,114.92,114.92,114.91,114.91,44600000.0
2007-06-12 01:23:00,114.92,114.92,114.9,114.9,42500000.0
2007-06-12 01:24:00,114.9,114.9,114.9,114.9,11900000.0
2007-06-12 01:25:00,114.91,114.91,114.91,114.91,11900000.0
2007-06-12 01:26:00,114.91,114.91,114.9,114.9,85500000.0
2007-06-12 01:27:00,114.9,114.915,114.9,114.915,20000000.0
2007-06-12 01:28:00,114.91,114.91,114.91,114.91,9600000.0
2007-06-12 01:29:00,114.91,114.91,114.87,114.88,194100000.0
2007-06-12 01:30:00,114.88,114.9,114.88,114.9,143799999.0
2007-06-12 01:31:00,114.895,114.895,114.88,114.89,213500000.0
2007-06-12 01:32:00,114.89,114.89,114.89,114.89,27000000.0
2007-06-12 01:33:00,114.89,114.9,114.89,114.89,49000000.0
2007-06-12 01:34:00,114.89,114.89,114.89,114.89,23800000.0
2007-06-12 01:35:00,114.89,114.89,114.89,114.89,39600000.0
2007-06-12 01:36:00,114.89,114.9,114.88,114.9,178800000.0
2007-06-12 01:38:00,114.9,114.9,114.9,114.9,76100000.0
2007-06-12 01:39:00,114.9,114.9,114.9,114.9,70200000.0
2007-06-12 01:40:00,114.905,114.92,114.905,114.91,142900000.0
2007-06-12 01:41:00,114.92,114.925,114.9,114.915,228600000.0
2007-06-12 01:42:00,114.91,114.93,114.91,114.93,62700000.0
2007-06-12 01:43:00,114.91,114.91,114.91,114.91,334400000.0
2007-06-12 01:44:00,114.93,114.95,114.91,114.925,334400000.0
2007-06-12 01:45:00,114.925,114.95,114.92,114.94,316300000.0
2007-06-12 01:46:00,114.94,114.94,114.925,114.925,14400000.0
2007-06-12 01:47:00,114.92,114.94,114.92,114.94,45800000.0
2007-06-12 01:48:00,114.93,114.94,114.93,114.94,27200000.0
2007-06-12 01:49:00,114.92,114.92,114.92,114.92,278400000.0
2007-06-12 01:50:00,114.93,114.94,114.91,114.93,278400000.0
2007-06-12 01:51:00,114.93,114.93,114.92,114.93,60600000.0
2007-06-12 01:52:00,114.93,114.93,114.93,114.93,13100000.0
2007-06-12 01:53:00,114.93,114.93,114.92,114.925,78400000.0
2007-06-12 01:54:00,114.92,114.93,114.885,114.9,167299999.0
2007-06-12 01:55:00,114.9,114.92,114.9,114.91,78000000.0
2007-06-12 01:56:00,114.91,114.92,114.89,114.92,126900000.0
2007-06-12 01:57:00,114.91,114.92,114.9,114.91,117400000.0
2007-06-12 01:58:00,114.91,114.92,114.9,114.9,137300000.0
2007-06-12 01:59:00,114.91,114.91,114.9,114.9,27200000.0
2007-06-12 02:00:00,114.9,114.9,114.9,114.9,1600000.0
2007-06-12 02:01:00,114.9,114.9,114.9,114.9,16000000.0
2007-06-12 02:02:00,114.9,114.9,114.9,114.9,9600000.0
2007-06-12 02:03:00,114.89,114.89,114.875,114.875,91200000.0
2007-06-12 02:04:00,114.88,114.89,114.875,114.89,19200000.0
2007-06-12 02:05:00,114.87,114.88,114.865,114.88,90300000.0
2007-06-12 02:06:00,114.89,114.89,114.86,114.88,153300000.0
2007-06-12 02:07:00,114.875,114.9,114.86,114.9,137400000.0
2007-06-12 02:08:00,114.9,114.9,114.88,114.89,153100000.0
2007-06-12 02:09:00,114.875,114.89,114.86,114.86,239800000.0
2007-06-12 02:10:00,114.86,114.87,114.86,114.86,61300000.0
2007-06-12 02:11:00,114.87,114.87,114.835,114.85,255999998.0
2007-06-12 02:12:00,114.85,114.85,114.81,114.83,335200000.0
2007-06-12 02:13:00,114.83,114.83,114.81,114.81,51100000.0
2007-06-12 02:14:00,114.81,114.835,114.81,114.83,264900000.0
2007-06-12 02:15:00,114.83,114.83,114.81,114.81,390500000.0
2007-06-12 02:16:00,114.81,114.825,114.795,114.82,227499999.0
2007-06-12 02:17:00,114.82,114.83,114.805,114.805,260300000.0
2007-06-12 02:18:00,114.82,114.82,114.81,114.82,46300000.0
2007-06-12 02:19:00,114.82,114.83,114.815,114.82,80000000.0
2007-06-12 02:20:00,114.82,114.82,114.81,114.81,51100000.0
2007-06-12 02:21:00,114.8,114.81,114.78,114.8,228700000.0
2007-06-12 02:22:00,114.8,114.81,114.8,114.81,134500000.0
2007-06-12 02:23:00,114.815,114.82,114.81,114.81,123800000.0
2007-06-12 02:24:00,114.81,114.82,114.81,114.81,62000000.0
2007-06-12 02:25:00,114.82,114.82,114.81,114.82,128900000.0
2007-06-12 02:26:00,114.81,114.81,114.81,114.81,27000000.0
2007-06-12 02:27:00,114.81,114.82,114.81,114.81,83800000.0
2007-06-12 02:28:00,114.81,114.82,114.81,114.82,24000000.0
2007-06-12 02:29:00,114.82,114.82,114.8,114.8,89200000.0
2007-06-12 02:30:00,114.79,114.79,114.79,114.79,120200000.0
2007-06-12 02:31:00,114.81,114.81,114.79,114.8,120200000.0
2007-06-12 02:32:00,114.81,114.81,114.79,114.8,55500000.0
2007-06-12 02:33:00,114.81,114.81,114.8,114.8,17500000.0
2007-06-12 02:34:00,114.81,114.81,114.81,114.81,38100000.0
2007-06-12 02:35:00,114.8,114.8,114.79,114.79,33500000.0
2007-06-12 02:36:00,114.81,114.815,114.805,114.81,33500000.0
2007-06-12 02:38:00,114.81,114.82,114.81,114.82,49300000.0
2007-06-12 02:39:00,114.82,114.82,114.81,114.82,31800000.0
2007-06-12 02:40:00,114.81,114.82,114.81,114.82,30200000.0
2007-06-12 02:41:00,114.82,114.85,114.82,114.83,210000000.0
2007-06-12 02:42:00,114.83,114.84,114.825,114.84,114400000.0
2007-06-12 02:43:00,114.83,114.83,114.82,114.83,119200000.0
2007-06-12 02:44:00,114.83,114.83,114.805,114.815,233600000.0
2007-06-12 02:45:00,114.82,114.84,114.8,114.84,253100000.0
2007-06-12 02:46:00,114.84,114.84,114.81,114.84,50600000.0
2007-06-12 02:47:00,114.83,114.85,114.82,114.835,281700000.0
2007-06-12 02:48:00,114.83,114.85,114.82,114.85,191500000.0
2007-06-12 02:49:00,114.84,114.86,114.835,114.86,122800000.0
2007-06-12 02:50:00,114.86,114.86,114.86,114.86,4800000.0
2007-06-12 02:51:00,114.87,114.88,114.85,114.87,82000000.0
2007-06-12 02:52:00,114.87,114.89,114.835,114.89,93000000.0
2007-06-12 02:53:00,114.88,114.89,114.88,114.88,92300000.0
2007-06-12 02:54:00,114.88,114.88,114.85,114.855,168300000.0
2007-06-12 02:55:00,114.85,114.89,114.82,114.85,632000000.0
2007-06-12 02:56:00,114.85,114.85,114.82,114.85,229900000.0
2007-06-12 02:57:00,114.84,114.85,114.82,114.82,137800000.0
2007-06-12 02:58:00,114.83,114.83,114.8,114.82,117500000.0
2007-06-12 02:59:00,114.825,114.84,114.82,114.84,90200000.0
2007-06-12 03:00:00,114.83,114.83,114.83,114.83,14400000.0
2007-06-12 03:01:00,114.825,114.825,114.8,114.8,281200000.0
2007-06-12 03:02:00,114.805,114.82,114.8,114.82,201300000.0
2007-06-12 03:03:00,114.82,114.83,114.82,114.82,113300000.0
2007-06-12 03:04:00,114.82,114.82,114.81,114.82,31600000.0
2007-06-12 03:05:00,114.82,114.82,114.81,114.81,114600000.0
2007-06-12 03:06:00,114.82,114.82,114.78,114.79,218000000.0
2007-06-12 03:07:00,114.79,114.795,114.78,114.78,189900000.0
2007-06-12 03:08:00,114.78,114.8,114.77,114.79,275200000.0
2007-06-12 03:09:00,114.785,114.8,114.77,114.79,196900000.0
2007-06-12 03:10:00,114.8,114.8,114.79,114.79,160000000.0
2007-06-12 03:11:00,114.795,114.82,114.79,114.8,430400000.0
2007-06-12 03:12:00,114.8,114.82,114.78,114.785,170100000.0
2007-06-12 03:13:00,114.79,114.8,114.78,114.8,104500000.0
2007-06-12 03:14:00,114.79,114.8,114.79,114.795,70900000.0
2007-06-12 03:15:00,114.8,114.8,114.79,114.795,23100000.0
2007-06-12 03:16:00,114.8,114.8,114.77,114.77,42100000.0
2007-06-12 03:17:00,114.77,114.78,114.77,114.78,49200000.0
2007-06-12 03:18:00,114.77,114.78,114.74,114.74,53600000.0
2007-06-12 03:19:00,114.74,114.77,114.72,114.77,419600000.0
2007-06-12 03:20:00,114.77,114.77,114.73,114.75,124500000.0
2007-06-12 03:22:00,114.75,114.75,114.75,114.75,20600000.0
2007-06-12 03:23:00,114.75,114.77,114.75,114.76,170300000.0
2007-06-12 03:24:00,114.76,114.79,114.76,114.77,102800000.0
2007-06-12 03:25:00,114.77,114.79,114.77,114.775,47400000.0
2007-06-12 03:26:00,114.77,114.78,114.75,114.75,74600000.0
2007-06-12 03:27:00,114.75,114.75,114.75,114.75,32500000.0
2007-06-12 03:28:00,114.75,114.75,114.74,114.74,57000000.0
2007-06-12 03:29:00,114.74,114.74,114.74,114.74,24500000.0
2007-06-12 03:30:00,114.75,114.75,114.74,114.74,32500000.0
2007-06-12 03:33:00,114.74,114.74,114.74,114.74,6200000.0
2007-06-12 03:34:00,114.74,114.74,114.73,114.74,37100000.0
2007-06-12 03:35:00,114.74,114.74,114.73,114.74,202300000.0
2007-06-12 03:36:00,114.735,114.76,114.72,114.76,197400000.0
2007-06-12 03:37:00,114.76,114.76,114.73,114.73,110300000.0
2007-06-12 03:38:00,114.74,114.75,114.72,114.75,95600000.0
2007-06-12 03:39:00,114.74,114.74,114.73,114.73,30900000.0
2007-06-12 03:40:00,114.73,114.74,114.73,114.735,93800000.0
2007-06-12 03:41:00,114.74,114.74,114.74,114.74,24900000.0
2007-06-12 03:42:00,114.74,114.74,114.73,114.73,49400000.0
2007-06-12 03:43:00,114.735,114.74,114.735,114.74,86000000.0
2007-06-12 03:44:00,114.745,114.75,114.745,114.75,75700000.0
2007-06-12 03:45:00,114.75,114.755,114.74,114.75,235800000.0
2007-06-12 03:46:00,114.75,114.75,114.74,114.74,146600000.0
2007-06-12 03:47:00,114.745,114.745,114.745,114.745,16000000.0
2007-06-12 03:48:00,114.745,114.745,114.73,114.745,29600000.0
2007-06-12 03:49:00,114.74,114.74,114.735,114.74,62000000.0
2007-06-12 03:53:00,114.71,114.71,114.71,114.71,47600000.0
2007-06-12 03:54:00,114.75,114.75,114.74,114.75,47600000.0
2007-06-12 03:55:00,114.745,114.745,114.72,114.72,128400000.0
2007-06-12 03:56:00,114.73,114.74,114.73,114.74,49500000.0
2007-06-12 03:57:00,114.74,114.75,114.74,114.74,36900000.0
2007-06-12 03:58:00,114.75,114.75,114.74,114.74,48300000.0
2007-06-12 03:59:00,114.74,114.75,114.74,114.74,30900000.0
2007-06-12 04:00:00,114.73,114.73,114.73,114.73,62900000.0
2007-06-12 04:01:00,114.74,114.74,114.735,114.74,62900000.0
2007-06-12 04:02:00,114.74,114.74,114.73,114.73,62000000.0
2007-06-12 04:03:00,114.735,114.74,114.73,114.74,153500000.0
2007-06-12 04:05:00,114.74,114.74,114.735,114.735,87600000.0
2007-06-12 04:06:00,114.735,114.74,114.73,114.74,204900000.0
2007-06-12 04:07:00,114.74,114.74,114.73,114.73,8000000.0
2007-06-12 04:08:00,114.72,114.73,114.71,114.715,48900000.0
2007-06-12 04:09:00,114.71,114.74,114.71,114.74,28400000.0
2007-06-12 04:10:00,114.73,114.73,114.7,114.7,110500000.0
2007-06-12 04:11:00,114.7,114.72,114.7,114.72,66100000.0
2007-06-12 04:12:00,114.7,114.7,114.7,114.7,76600000.0
2007-06-12 04:13:00,114.73,114.73,114.71,114.71,76600000.0
2007-06-12 04:14:00,114.71,114.75,114.71,114.74,209200000.0
2007-06-12 04:15:00,114.735,114.745,114.73,114.74,167800000.0
2007-06-12 04:16:00,114.74,114.74,114.73,114.73,44000000.0
2007-06-12 04:17:00,114.73,114.73,114.72,114.72,183900000.0
2007-06-12 04:18:00,114.72,114.72,114.72,114.72,12100000.0
2007-06-12 04:19:00,114.72,114.73,114.72,114.72,58200000.0
2007-06-12 04:20:00,114.71,114.71,114.71,114.71,100200000.0
2007-06-12 04:21:00,114.72,114.72,114.72,114.72,100200000.0
2007-06-12 04:22:00,114.72,114.72,114.71,114.71,60700000.0
2007-06-12 04:23:00,114.72,114.72,114.71,114.71,178900000.0
2007-06-12 04:24:00,114.72,114.735,114.7,114.73,178900000.0
2007-06-12 04:25:00,114.73,114.78,114.72,114.77,321000000.0
2007-06-12 04:26:00,114.78,114.79,114.76,114.78,52100000.0
2007-06-12 04:27:00,114.77,114.79,114.765,114.78,103100000.0
2007-06-12 04:28:00,114.775,114.785,114.77,114.77,246300000.0
2007-06-12 04:29:00,114.78,114.78,114.77,114.78,61100000.0
2007-06-12 04:30:00,114.78,114.78,114.775,114.775,16000000.0
2007-06-12 04:31:00,114.77,114.775,114.77,114.775,60600000.0
2007-06-12 04:32:00,114.77,114.775,114.77,114.775,47800000.0
2007-06-12 04:33:00,114.78,114.785,114.77,114.77,152300000.0
2007-06-12 04:34:00,114.78,114.78,114.76,114.76,121400000.0
2007-06-12 04:35:00,114.765,114.765,114.76,114.76,60800000.0
2007-06-12 04:36:00,114.76,114.77,114.76,114.77,30400000.0
2007-06-12 04:37:00,114.77,114.77,114.77,114.77,11200000.0
2007-06-12 04:38:00,114.77,114.78,114.77,114.78,47800000.0
2007-06-12 04:39:00,114.775,114.775,114.775,114.775,11900000.0
2007-06-12 04:40:00,114.78,114.78,114.78,114.78,19000000.0
2007-06-12 04:41:00,114.785,114.785,114.78,114.78,40500000.0
2007-06-12 04:42:00,114.78,114.78,114.76,114.775,148400000.0
2007-06-12 04:43:00,114.77,114.785,114.76,114.78,383000000.0
2007-06-12 04:44:00,114.78,114.78,114.77,114.78,128100000.0
2007-06-12 04:45:00,114.77,114.785,114.77,114.78,180100000.0
2007-06-12 04:46:00,114.77,114.775,114.75,114.77,246000000.0
2007-06-12 04:47:00,114.77,114.775,114.76,114.76,130600000.0
2007-06-12 04:48:00,114.755,114.79,114.745,114.79,303700000.0
2007-06-12 04:49:00,114.77,114.81,114.77,114.795,213700000.0
2007-06-12 04:50:00,114.79,114.79,114.78,114.79,86400000.0
2007-06-12 04:51:00,114.79,114.81,114.785,114.81,51000000.0
2007-06-12 04:53:00,114.81,114.81,114.8,114.81,51700000.0
2007-06-12 04:54:00,114.805,114.805,114.785,114.8,106900000.0
2007-06-12 04:55:00,114.79,114.79,114.79,114.79,1600000.0
2007-06-12 04:56:00,114.8,114.8,114.8,114.8,1600000.0
2007-06-12 04:57:00,114.8,114.815,114.795,114.81,62900000.0
2007-06-12 04:58:00,114.81,114.82,114.8,114.8,49400000.0
2007-06-12 04:59:00,114.8,114.825,114.8,114.82,74900000.0
2007-06-12 05:00:00,114.8,114.82,114.8,114.81,94200000.0
2007-06-12 05:01:00,114.82,114.82,114.81,114.82,70200000.0
2007-06-12 05:02:00,114.82,114.83,114.82,114.825,166200000.0
2007-06-12 05:03:00,114.83,114.85,114.82,114.85,321100000.0
2007-06-12 05:04:00,114.845,114.85,114.83,114.83,168200000.0
2007-06-12 05:05:00,114.83,114.84,114.83,114.835,94000000.0
2007-06-12 05:06:00,114.835,114.85,114.825,114.84,112900000.0
2007-06-12 05:07:00,114.835,114.835,114.815,114.82,86999999.0
2007-06-12 05:08:00,114.825,114.84,114.81,114.84,182400000.0
2007-06-12 05:09:00,114.84,114.85,114.84,114.84,84800000.0
2007-06-12 05:10:00,114.845,114.86,114.84,114.84,233100000.0
2007-06-12 05:11:00,114.835,114.86,114.835,114.85,280899998.0
2007-06-12 05:12:00,114.86,114.86,114.84,114.845,179100000.0
2007-06-12 05:13:00,114.84,114.86,114.84,114.85,90500000.0
2007-06-12 05:14:00,114.85,114.86,114.845,114.86,57500000.0
2007-06-12 05:15:00,114.86,114.86,114.845,114.845,64000000.0
2007-06-12 05:16:00,114.84,114.845,114.83,114.845,186600000.0
2007-06-12 05:17:00,114.83,114.845,114.83,114.835,69900000.0
2007-06-12 05:18:00,114.83,114.85,114.83,114.85,12700000.0
2007-06-12 05:19:00,114.855,114.86,114.84,114.84,38400000.0
2007-06-12 05:20:00,114.84,114.85,114.83,114.83,120000000.0
2007-06-12 05:21:00,114.83,114.83,114.82,114.82,10200000.0
2007-06-12 05:22:00,114.82,114.83,114.79,114.83,225600000.0
2007-06-12 05:23:00,114.83,114.84,114.82,114.825,75000000.0
2007-06-12 05:24:00,114.84,114.84,114.82,114.82,20800000.0
2007-06-12 05:25:00,114.81,114.82,114.81,114.82,42900000.0
2007-06-12 05:26:00,114.81,114.81,114.81,114.81,3200000.0
2007-06-12 05:27:00,114.82,114.82,114.82,114.82,3200000.0
2007-06-12 05:28:00,114.82,114.82,114.82,114.82,3200000.0
2007-06-12 05:29:00,114.82,114.82,114.82,114.82,44400000.0
2007-06-12 05:30:00,114.83,114.83,114.83,114.83,8000000.0
2007-06-12 05:31:00,114.83,114.83,114.825,114.825,25600000.0
2007-06-12 05:32:00,114.83,114.83,114.82,114.83,52700000.0
2007-06-12 05:33:00,114.83,114.84,114.825,114.84,43200000.0
2007-06-12 05:34:00,114.84,114.84,114.82,114.84,100600000.0
2007-06-12 05:35:00,114.84,114.84,114.825,114.825,9600000.0
2007-06-12 05:36:00,114.84,114.84,114.81,114.81,45100000.0
2007-06-12 05:37:00,114.82,114.84,114.815,114.835,56699999.0
2007-06-12 05:38:00,114.84,114.84,114.825,114.84,84600000.0
2007-06-12 05:39:00,114.84,114.84,114.825,114.825,9600000.0
2007-06-12 05:40:00,114.84,114.84,114.825,114.84,28800000.0
2007-06-12 05:41:00,114.84,114.84,114.825,114.84,49500000.0
2007-06-12 05:42:00,114.84,114.86,114.825,114.835,90800000.0
2007-06-12 05:43:00,114.83,114.84,114.83,114.84,54400000.0
2007-06-12 05:44:00,114.84,114.86,114.835,114.86,106800000.0
2007-06-12 05:45:00,114.86,114.86,114.835,114.835,28700000.0
2007-06-12 05:46:00,114.83,114.835,114.83,114.835,23900000.0
2007-06-12 05:47:00,114.83,114.86,114.83,114.86,19100000.0
2007-06-12 05:48:00,114.85,114.86,114.83,114.86,127600000.0
2007-06-12 05:49:00,114.86,114.86,114.82,114.86,147399999.0
2007-06-12 05:50:00,114.85,114.85,114.8,114.83,65000000.0
2007-06-12 05:51:00,114.84,114.84,114.84,114.84,1600000.0
2007-06-12 05:52:00,114.83,114.83,114.83,114.83,189700000.0
2007-06-12 05:53:00,114.84,114.84,114.815,114.83,189700000.0
2007-06-12 05:54:00,114.83,114.84,114.8,114.83,73600000.0
2007-06-12 05:55:00,114.83,114.84,114.815,114.815,87600000.0
2007-06-12 05:56:00,114.85,114.85,114.82,114.83,101800000.0
2007-06-12 05:57:00,114.82,114.83,114.81,114.82,168000000.0
2007-06-12 05:58:00,114.81,114.83,114.805,114.83,49800000.0
2007-06-12 05:59:00,114.82,114.83,114.805,114.83,28600000.0
2007-06-12 06:00:00,114.82,114.82,114.81,114.81,43700000.0
2007-06-12 06:01:00,114.83,114.83,114.82,114.82,43700000.0
2007-06-12 06:02:00,114.82,114.82,114.82,114.82,27200000.0
2007-06-12 06:03:00,114.83,114.83,114.83,114.83,27200000.0
2007-06-12 06:04:00,114.83,114.84,114.82,114.84,116200000.0
2007-06-12 06:05:00,114.82,114.85,114.82,114.84,59000000.0
2007-06-12 06:06:00,114.83,114.84,114.82,114.83,83900000.0
2007-06-12 06:07:00,114.83,114.84,114.825,114.825,60800000.0
2007-06-12 06:08:00,114.83,114.85,114.83,114.84,38800000.0
2007-06-12 06:09:00,114.84,114.85,114.825,114.825,63600000.0
2007-06-12 06:10:00,114.82,114.82,114.82,114.82,78900000.0
2007-06-12 06:11:00,114.83,114.85,114.83,114.83,78900000.0
2007-06-12 06:12:00,114.83,114.84,114.82,114.83,98800000.0
2007-06-12 06:13:00,114.83,114.83,114.805,114.83,84400000.0
2007-06-12 06:14:00,114.82,114.84,114.82,114.84,22100000.0
2007-06-12 06:15:00,114.84,114.84,114.84,114.84,9400000.0
2007-06-12 06:16:00,114.83,114.83,114.81,114.83,30100000.0
2007-06-12 06:17:00,114.82,114.82,114.785,114.81,134800000.0
2007-06-12 06:19:00,114.8,114.8,114.79,114.79,90200000.0
2007-06-12 06:20:00,114.8,114.8,114.745,114.78,90200000.0
2007-06-12 06:21:00,114.76,114.79,114.76,114.77,97300000.0
2007-06-12 06:22:00,114.77,114.79,114.77,114.78,353500000.0
2007-06-12 06:23:00,114.78,114.79,114.78,114.79,113600000.0
2007-06-12 06:24:00,114.79,114.79,114.78,114.78,125600000.0
2007-06-12 06:25:00,114.775,114.8,114.775,114.8,66500000.0
2007-06-12 06:26:00,114.8,114.8,114.8,114.8,11100000.0
2007-06-12 06:27:00,114.8,114.81,114.79,114.795,142300000.0
2007-06-12 06:28:00,114.81,114.82,114.8,114.805,139699999.0
2007-06-12 06:29:00,114.81,114.81,114.8,114.8,24700000.0
2007-06-12 06:30:00,114.81,114.82,114.81,114.81,129000000.0
2007-06-12 06:31:00,114.81,114.82,114.81,114.82,48800000.0
2007-06-12 06:32:00,114.81,114.81,114.795,114.795,107300000.0
2007-06-12 06:33:00,114.8,114.805,114.78,114.8,355299998.0
2007-06-12 06:34:00,114.8,114.81,114.79,114.81,118500000.0
2007-06-12 06:35:00,114.8,114.83,114.8,114.8,135500000.0
2007-06-12 06:36:00,114.785,114.81,114.765,114.78,347599999.0
2007-06-12 06:37:00,114.78,114.78,114.75,114.78,274200000.0
2007-06-12 06:38:00,114.755,114.79,114.755,114.79,90700000.0
2007-06-12 06:39:00,114.79,114.81,114.76,114.77,253600000.0
2007-06-12 06:40:00,114.765,114.78,114.765,114.78,145400000.0
2007-06-12 06:41:00,114.77,114.79,114.77,114.785,135000000.0
2007-06-12 06:42:00,114.79,114.79,114.785,114.785,33900000.0
2007-06-12 06:43:00,114.77,114.77,114.77,114.77,8000000.0
2007-06-12 06:44:00,114.79,114.79,114.79,114.79,8000000.0
2007-06-12 06:45:00,114.79,114.79,114.79,114.79,6400000.0
2007-06-12 06:46:00,114.79,114.8,114.78,114.79,211100000.0
2007-06-12 06:47:00,114.79,114.82,114.78,114.82,148200000.0
2007-06-12 06:48:00,114.81,114.83,114.8,114.82,147999999.0
2007-06-12 06:49:00,114.81,114.81,114.8,114.81,67300000.0
2007-06-12 06:50:00,114.81,114.82,114.81,114.81,78900000.0
2007-06-12 06:51:00,114.81,114.81,114.8,114.8,43000000.0
2007-06-12 06:52:00,114.81,114.83,114.81,114.82,86500000.0
2007-06-12 06:53:00,114.82,114.82,114.81,114.81,165300000.0
2007-06-12 06:54:00,114.82,114.82,114.81,114.81,66800000.0
2007-06-12 06:55:00,114.82,114.83,114.82,114.83,35000000.0
2007-06-12 06:56:00,114.825,114.83,114.805,114.805,91599999.0
2007-06-12 06:57:00,114.82,114.83,114.805,114.82,286499998.0
2007-06-12 06:58:00,114.82,114.82,114.8,114.81,20800000.0
2007-06-12 06:59:00,114.81,114.81,114.8,114.81,42800000.0
2007-06-12 07:00:00,114.8,114.81,114.8,114.81,19900000.0
2007-06-12 07:01:00,114.8,114.81,114.78,114.79,102500000.0
2007-06-12 07:02:00,114.785,114.79,114.78,114.78,62400000.0
2007-06-12 07:03:00,114.78,114.79,114.77,114.77,151800000.0
2007-06-12 07:04:00,114.78,114.79,114.78,114.78,161500000.0
2007-06-12 07:05:00,114.78,114.78,114.78,114.78,11200000.0
2007-06-12 07:06:00,114.76,114.77,114.76,114.77,16000000.0
2007-06-12 07:07:00,114.79,114.79,114.78,114.78,16000000.0
2007-06-12 07:08:00,114.78,114.78,114.75,114.77,324900000.0
2007-06-12 07:09:00,114.77,114.77,114.76,114.77,178600000.0
2007-06-12 07:10:00,114.77,114.79,114.77,114.77,107100000.0
2007-06-12 07:11:00,114.77,114.78,114.77,114.775,63300000.0
2007-06-12 07:12:00,114.78,114.79,114.775,114.78,107200000.0
2007-06-12 07:13:00,114.78,114.79,114.78,114.79,110400000.0
2007-06-12 07:14:00,114.78,114.79,114.75,114.77,112300000.0
2007-06-12 07:15:00,114.78,114.8,114.755,114.8,103800000.0
2007-06-12 07:16:00,114.8,114.8,114.77,114.79,114900000.0
2007-06-12 07:17:00,114.8,114.8,114.79,114.79,106800000.0
2007-06-12 07:18:00,114.79,114.79,114.77,114.77,66900000.0
2007-06-12 07:19:00,114.77,114.78,114.76,114.77,117500000.0
2007-06-12 07:20:00,114.77,114.77,114.72,114.73,317500000.0
2007-06-12 07:21:00,114.73,114.755,114.72,114.75,426400000.0
2007-06-12 07:22:00,114.75,114.76,114.75,114.76,58900000.0
2007-06-12 07:23:00,114.75,114.75,114.75,114.75,54100000.0
2007-06-12 07:24:00,114.75,114.76,114.73,114.73,524200000.0
2007-06-12 07:25:00,114.735,114.76,114.73,114.73,334700000.0
2007-06-12 07:26:00,114.73,114.73,114.685,114.72,292799998.0
2007-06-12 07:27:00,114.725,114.735,114.71,114.72,163900000.0
2007-06-12 07:28:00,114.725,114.735,114.72,114.72,189900000.0
2007-06-12 07:29:00,114.715,114.715,114.695,114.7,110100000.0
2007-06-12 07:30:00,114.7,114.72,114.69,114.715,181700000.0
2007-06-12 07:31:00,114.72,114.72,114.72,114.72,6400000.0
2007-06-12 07:32:00,114.72,114.73,114.7,114.7,262600000.0
2007-06-12 07:33:00,114.71,114.71,114.68,114.69,294700000.0
2007-06-12 07:34:00,114.7,114.7,114.7,114.7,9600000.0
2007-06-12 07:35:00,114.7,114.7,114.69,114.7,55200000.0
2007-06-12 07:36:00,114.7,114.7,114.69,114.69,160900000.0
2007-06-12 07:37:00,114.695,114.705,114.695,114.7,207600000.0
2007-06-12 07:38:00,114.7,114.71,114.69,114.71,178400000.0
2007-06-12 07:39:00,114.71,114.71,114.68,114.695,256299998.0
2007-06-12 07:40:00,114.69,114.705,114.69,114.7,226500000.0
2007-06-12 07:41:00,114.7,114.7,114.66,114.665,181200000.0
2007-06-12 07:42:00,114.645,114.67,114.645,114.66,220599998.0
2007-06-12 07:43:00,114.67,114.67,114.66,114.66,84400000.0
2007-06-12 07:44:00,114.66,114.67,114.65,114.67,41300000.0
2007-06-12 07:45:00,114.67,114.67,114.65,114.66,125800000.0
2007-06-12 07:46:00,114.65,114.67,114.65,114.66,271000000.0
2007-06-12 07:47:00,114.66,114.68,114.66,114.68,203800000.0
2007-06-12 07:48:00,114.68,114.68,114.655,114.68,154499999.0
2007-06-12 07:49:00,114.675,114.68,114.655,114.655,136899999.0
2007-06-12 07:50:00,114.67,114.67,114.655,114.67,129299999.0
2007-06-12 07:51:00,114.67,114.67,114.645,114.66,531199998.0
2007-06-12 07:52:00,114.66,114.66,114.65,114.65,232800000.0
2007-06-12 07:53:00,114.66,114.67,114.64,114.66,323699999.0
2007-06-12 07:54:00,114.665,114.67,114.655,114.66,344099997.0
2007-06-12 07:55:00,114.66,114.69,114.66,114.69,244100000.0
2007-06-12 07:56:00,114.69,114.7,114.69,114.69,49200000.0
2007-06-12 07:57:00,114.7,114.7,114.68,114.7,346099998.0
2007-06-12 07:58:00,114.71,114.71,114.685,114.69,176600000.0
2007-06-12 07:59:00,114.69,114.7,114.685,114.69,63100000.0
2007-06-12 08:00:00,114.7,114.71,114.7,114.71,215900000.0
2007-06-12 08:01:00,114.71,114.71,114.7,114.7,127800000.0
2007-06-12 08:02:00,114.695,114.7,114.67,114.68,368500000.0
2007-06-12 08:03:00,114.69,114.7,114.68,114.7,132300000.0
2007-06-12 08:04:00,114.69,114.69,114.68,114.68,49400000.0
2007-06-12 08:05:00,114.68,114.68,114.665,114.68,68700000.0
2007-06-12 08:06:00,114.68,114.68,114.655,114.68,75200000.0
2007-06-12 08:07:00,114.68,114.69,114.65,114.66,278300000.0
2007-06-12 08:08:00,114.66,114.66,114.64,114.65,102900000.0
2007-06-12 08:09:00,114.65,114.65,114.63,114.64,182500000.0
2007-06-12 08:10:00,114.65,114.65,114.64,114.65,75400000.0
2007-06-12 08:11:00,114.65,114.65,114.64,114.64,231100000.0
2007-06-12 08:12:00,114.65,114.65,114.64,114.65,184500000.0
2007-06-12 08:13:00,114.65,114.65,114.64,114.65,57500000.0
2007-06-12 08:14:00,114.66,114.7,114.65,114.69,191400000.0
2007-06-12 08:15:00,114.68,114.68,114.66,114.68,238100000.0
2007-06-12 08:16:00,114.68,114.685,114.645,114.68,139599999.0
2007-06-12 08:17:00,114.69,114.71,114.68,114.71,166900000.0
2007-06-12 08:18:00,114.7,114.74,114.7,114.72,336700000.0
2007-06-12 08:19:00,114.72,114.74,114.71,114.735,384900000.0
2007-06-12 08:20:00,114.735,114.77,114.71,114.71,226900000.0
2007-06-12 08:21:00,114.75,114.75,114.725,114.75,293099998.0
2007-06-12 08:22:00,114.75,114.76,114.73,114.745,336700000.0
2007-06-12 08:23:00,114.745,114.765,114.74,114.75,236200000.0
2007-06-12 08:24:00,114.75,114.75,114.72,114.73,335700000.0
2007-06-12 08:25:00,114.73,114.74,114.72,114.73,224800000.0
2007-06-12 08:26:00,114.735,114.74,114.72,114.735,341000000.0
2007-06-12 08:27:00,114.73,114.76,114.73,114.75,314000000.0
2007-06-12 08:28:00,114.75,114.755,114.73,114.755,334400000.0
2007-06-12 08:29:00,114.74,114.78,114.725,114.76,207300000.0
2007-06-12 08:30:00,114.765,114.78,114.74,114.78,94500000.0
2007-06-12 08:31:00,114.78,114.79,114.72,114.72,138900000.0
2007-06-12 08:32:00,114.75,114.75,114.72,114.72,125900000.0
2007-06-12 08:33:00,114.75,114.75,114.7,114.74,139900000.0
2007-06-12 08:34:00,114.74,114.77,114.705,114.765,433200000.0
2007-06-12 08:35:00,114.76,114.765,114.75,114.765,435400000.0
2007-06-12 08:36:00,114.77,114.77,114.76,114.76,149600000.0
2007-06-12 08:37:00,114.76,114.76,114.74,114.745,131500000.0
2007-06-12 08:38:00,114.74,114.76,114.74,114.745,200300000.0
2007-06-12 08:39:00,114.76,114.76,114.76,114.76,61700000.0
2007-06-12 08:40:00,114.745,114.78,114.74,114.77,221799998.0
2007-06-12 08:41:00,114.78,114.78,114.78,114.78,103000000.0
2007-06-12 08:42:00,114.78,114.78,114.74,114.75,198000000.0
2007-06-12 08:43:00,114.76,114.78,114.74,114.75,500100000.0
2007-06-12 08:44:00,114.755,114.765,114.755,114.76,171300000.0
2007-06-12 08:45:00,114.76,114.765,114.75,114.76,368500000.0
2007-06-12 08:46:00,114.76,114.76,114.73,114.73,388000000.0
2007-06-12 08:47:00,114.725,114.75,114.725,114.75,204300000.0
2007-06-12 08:48:00,114.75,114.75,114.725,114.74,308099999.0
2007-06-12 08:49:00,114.74,114.75,114.74,114.75,73900000.0
2007-06-12 08:50:00,114.75,114.76,114.745,114.745,274400000.0
2007-06-12 08:51:00,114.75,114.77,114.74,114.765,368000000.0
2007-06-12 08:52:00,114.775,114.775,114.76,114.76,286300000.0
2007-06-12 08:53:00,114.76,114.79,114.76,114.77,831300000.0
2007-06-12 08:54:00,114.76,114.77,114.73,114.75,578600000.0
2007-06-12 08:55:00,114.75,114.75,114.74,114.74,220700000.0
2007-06-12 08:56:00,114.74,114.75,114.72,114.73,419800000.0
2007-06-12 08:57:00,114.725,114.76,114.725,114.75,349200000.0
2007-06-12 08:58:00,114.74,114.75,114.73,114.74,378000000.0
2007-06-12 08:59:00,114.74,114.75,114.74,114.74,529400000.0
2007-06-12 09:00:00,114.75,114.78,114.74,114.77,375900000.0
2007-06-12 09:01:00,114.78,114.79,114.77,114.78,426500000.0
2007-06-12 09:02:00,114.78,114.78,114.76,114.76,299100000.0
2007-06-12 09:03:00,114.76,114.76,114.725,114.74,332500000.0
2007-06-12 09:04:00,114.74,114.75,114.73,114.73,660300000.0
2007-06-12 09:05:00,114.73,114.74,114.71,114.71,438500000.0
2007-06-12 09:06:00,114.71,114.71,114.69,114.71,266300000.0
2007-06-12 09:07:00,114.71,114.73,114.71,114.73,153400000.0
2007-06-12 09:08:00,114.73,114.73,114.7,114.705,214800000.0
2007-06-12 09:09:00,114.71,114.74,114.69,114.73,306400000.0
2007-06-12 09:10:00,114.725,114.75,114.725,114.74,129300000.0
2007-06-12 09:11:00,114.74,114.75,114.73,114.75,227000000.0
2007-06-12 09:12:00,114.745,114.76,114.73,114.76,322500000.0
2007-06-12 09:13:00,114.77,114.82,114.76,114.8,516100000.0
2007-06-12 09:14:00,114.8,114.9,114.8,114.89,376200000.0
2007-06-12 09:15:00,114.87,114.9,114.855,114.9,364200000.0
2007-06-12 09:16:00,114.87,114.905,114.87,114.87,595200000.0
2007-06-12 09:17:00,114.86,114.9,114.82,114.9,646400000.0
2007-06-12 09:18:00,114.9,114.91,114.87,114.9,519600000.0
2007-06-12 09:19:00,114.895,114.92,114.855,114.89,581200000.0
2007-06-12 09:20:00,114.88,114.925,114.88,114.91,481300000.0
2007-06-12 09:21:00,114.91,114.92,114.88,114.91,271700000.0
2007-06-12 09:22:00,114.91,114.92,114.89,114.89,439600000.0
2007-06-12 09:23:00,114.89,114.9,114.88,114.89,565400000.0
2007-06-12 09:24:00,114.89,114.9,114.835,114.84,486600000.0
2007-06-12 09:25:00,114.84,114.84,114.78,114.78,811300000.0
2007-06-12 09:26:00,114.78,114.79,114.74,114.74,564200000.0
2007-06-12 09:27:00,114.74,114.74,114.66,114.68,753500000.0
2007-06-12 09:28:00,114.68,114.7,114.65,114.7,171700000.0
2007-06-12 09:29:00,114.7,114.7,114.675,114.69,179600000.0
2007-06-12 09:30:00,114.695,114.705,114.69,114.695,80000000.0
2007-06-12 09:31:00,114.695,114.7,114.66,114.68,287799999.0
2007-06-12 09:32:00,114.68,114.69,114.675,114.68,214100000.0
2007-06-12 09:33:00,114.68,114.68,114.68,114.68,186000000.0
2007-06-12 09:34:00,114.68,114.7,114.68,114.7,153400000.0
2007-06-12 09:35:00,114.69,114.69,114.68,114.68,85900000.0
2007-06-12 09:36:00,114.68,114.71,114.675,114.69,136700000.0
2007-06-12 09:37:00,114.69,114.69,114.675,114.675,11200000.0
2007-06-12 09:38:00,114.68,114.68,114.66,114.66,64600000.0
2007-06-12 09:39:00,114.67,114.68,114.67,114.67,109400000.0
2007-06-12 09:40:00,114.67,114.68,114.67,114.67,39700000.0
2007-06-12 09:41:00,114.67,114.67,114.65,114.65,133500000.0
2007-06-12 09:42:00,114.65,114.66,114.64,114.66,176000000.0
2007-06-12 09:43:00,114.66,114.66,114.66,114.66,9500000.0
2007-06-12 09:44:00,114.66,114.68,114.66,114.68,34800000.0
2007-06-12 09:45:00,114.68,114.7,114.66,114.68,210000000.0
2007-06-12 09:46:00,114.68,114.72,114.68,114.7,195800000.0
2007-06-12 09:47:00,114.705,114.75,114.695,114.74,157300000.0
2007-06-12 09:48:00,114.74,114.75,114.74,114.74,131100000.0
2007-06-12 09:49:00,114.74,114.74,114.725,114.74,28700000.0
2007-06-12 09:50:00,114.74,114.74,114.71,114.72,121100000.0
2007-06-12 09:51:00,114.72,114.72,114.72,114.72,3200000.0
2007-06-12 09:52:00,114.71,114.71,114.71,114.71,41400000.0
2007-06-12 09:53:00,114.7,114.7,114.7,114.7,35000000.0
2007-06-12 09:54:00,114.7,114.71,114.66,114.66,319800000.0
2007-06-12 09:55:00,114.67,114.67,114.63,114.63,117800000.0
2007-06-12 09:56:00,114.63,114.64,114.61,114.63,313700000.0
2007-06-12 09:57:00,114.63,114.64,114.62,114.62,336800000.0
2007-06-12 09:58:00,114.615,114.63,114.59,114.6,359800000.0
2007-06-12 09:59:00,114.6,114.6,114.57,114.58,695900000.0
2007-06-12 10:00:00,114.58,114.6,114.58,114.59,213300000.0
2007-06-12 10:01:00,114.59,114.6,114.58,114.58,198200000.0
2007-06-12 10:02:00,114.58,114.59,114.58,114.58,136800000.0
2007-06-12 10:03:00,114.58,114.6,114.58,114.6,110500000.0
2007-06-12 10:04:00,114.6,114.62,114.59,114.6,172500000.0
2007-06-12 10:05:00,114.6,114.655,114.59,114.64,500400000.0
2007-06-12 10:06:00,114.64,114.69,114.64,114.66,727700000.0
2007-06-12 10:07:00,114.66,114.69,114.66,114.67,338000000.0
2007-06-12 10:08:00,114.67,114.68,114.67,114.67,118800000.0
2007-06-12 10:09:00,114.67,114.68,114.67,114.67,197400000.0
2007-06-12 10:10:00,114.67,114.7,114.67,114.7,370000000.0
2007-06-12 10:11:00,114.7,114.72,114.7,114.71,550200000.0
2007-06-12 10:12:00,114.71,114.71,114.69,114.69,366200000.0
2007-06-12 10:13:00,114.69,114.69,114.67,114.675,454400000.0
2007-06-12 10:14:00,114.67,114.68,114.665,114.68,252100000.0
2007-06-12 10:15:00,114.675,114.68,114.665,114.675,179800000.0
2007-06-12 10:16:00,114.67,114.69,114.67,114.69,110600000.0
2007-06-12 10:17:00,114.7,114.7,114.69,114.69,108000000.0
2007-06-12 10:18:00,114.69,114.7,114.68,114.69,365500000.0
2007-06-12 10:19:00,114.69,114.69,114.68,114.68,235500000.0
2007-06-12 10:20:00,114.68,114.68,114.66,114.68,205400000.0
2007-06-12 10:21:00,114.68,114.68,114.665,114.68,391500000.0
2007-06-12 10:22:00,114.68,114.68,114.67,114.68,200300000.0
2007-06-12 10:23:00,114.69,114.71,114.665,114.67,589599998.0
2007-06-12 10:24:00,114.665,114.68,114.645,114.68,307099999.0
2007-06-12 10:25:00,114.68,114.7,114.67,114.68,418800000.0
2007-06-12 10:26:00,114.68,114.71,114.68,114.71,330500000.0
2007-06-12 10:27:00,114.705,114.72,114.7,114.72,591800000.0
2007-06-12 10:28:00,114.71,114.72,114.7,114.7,447400000.0
2007-06-12 10:29:00,114.71,114.71,114.68,114.705,294600000.0
2007-06-12 10:30:00,114.71,114.73,114.7,114.71,227900000.0
2007-06-12 10:31:00,114.69,114.73,114.69,114.72,138100000.0
2007-06-12 10:32:00,114.7,114.73,114.685,114.71,125500000.0
2007-06-12 10:33:00,114.69,114.71,114.69,114.71,29300000.0
2007-06-12 10:34:00,114.71,114.71,114.685,114.7,338400000.0
2007-06-12 10:35:00,114.7,114.72,114.7,114.71,290400000.0
2007-06-12 10:36:00,114.705,114.73,114.695,114.72,261299999.0
2007-06-12 10:37:00,114.73,114.73,114.705,114.72,568899998.0
2007-06-12 10:38:00,114.725,114.735,114.72,114.725,233300002.0
2007-06-12 10:39:00,114.73,114.745,114.72,114.73,173100000.0
2007-06-12 10:40:00,114.72,114.73,114.705,114.725,272599998.0
2007-06-12 10:41:00,114.72,114.73,114.71,114.72,79900000.0
2007-06-12 10:42:00,114.71,114.72,114.71,114.72,82300000.0
2007-06-12 10:43:00,114.72,114.72,114.72,114.72,16000000.0
2007-06-12 10:44:00,114.72,114.72,114.705,114.72,20800000.0
2007-06-12 10:45:00,114.72,114.72,114.72,114.72,10700000.0
2007-06-12 10:47:00,114.72,114.72,114.705,114.72,132199999.0
2007-06-12 10:48:00,114.72,114.74,114.715,114.74,172900000.0
2007-06-12 10:49:00,114.735,114.75,114.73,114.75,172700000.0
2007-06-12 10:50:00,114.75,114.75,114.74,114.75,126900000.0
2007-06-12 10:51:00,114.75,114.77,114.75,114.77,64500000.0
2007-06-12 10:52:00,114.77,114.79,114.755,114.79,526000000.0
2007-06-12 10:53:00,114.775,114.8,114.77,114.79,321300000.0
2007-06-12 10:54:00,114.79,114.8,114.77,114.77,518600000.0
2007-06-12 10:55:00,114.78,114.78,114.725,114.78,404800000.0
2007-06-12 10:56:00,114.78,114.79,114.76,114.76,120700000.0
2007-06-12 10:57:00,114.78,114.78,114.74,114.74,224700000.0
2007-06-12 10:58:00,114.74,114.74,114.72,114.72,142200000.0
2007-06-12 10:59:00,114.73,114.75,114.73,114.74,329200000.0
2007-06-12 11:00:00,114.74,114.74,114.73,114.74,292000000.0
2007-06-12 11:01:00,114.73,114.75,114.72,114.74,246900000.0
2007-06-12 11:02:00,114.75,114.75,114.74,114.74,54500000.0
2007-06-12 11:03:00,114.74,114.74,114.73,114.73,99800000.0
2007-06-12 11:04:00,114.75,114.75,114.74,114.74,99800000.0
2007-06-12 11:05:00,114.74,114.75,114.74,114.75,79200000.0
2007-06-12 11:06:00,114.75,114.75,114.74,114.75,142200000.0
2007-06-12 11:07:00,114.76,114.76,114.76,114.76,4800000.0
2007-06-12 11:08:00,114.76,114.78,114.755,114.78,215500000.0
2007-06-12 11:09:00,114.79,114.85,114.77,114.845,608999999.0
2007-06-12 11:10:00,114.845,114.87,114.82,114.83,597200000.0
2007-06-12 11:11:00,114.82,114.86,114.82,114.845,382200000.0
2007-06-12 11:12:00,114.85,114.87,114.84,114.86,333200000.0
2007-06-12 11:13:00,114.87,114.87,114.82,114.845,442100000.0
2007-06-12 11:14:00,114.84,114.86,114.825,114.86,341699998.0
2007-06-12 11:15:00,114.87,114.87,114.86,114.86,36800000.0
2007-06-12 11:16:00,114.86,114.87,114.83,114.835,94200000.0
2007-06-12 11:17:00,114.835,114.85,114.815,114.83,171199999.0
2007-06-12 11:18:00,114.84,114.85,114.84,114.84,192800000.0
2007-06-12 11:19:00,114.84,114.85,114.76,114.78,513899997.0
2007-06-12 11:20:00,114.77,114.79,114.745,114.77,281699999.0
2007-06-12 11:21:00,114.76,114.77,114.75,114.76,106800000.0
2007-06-12 11:22:00,114.75,114.76,114.735,114.75,228600000.0
2007-06-12 11:23:00,114.75,114.75,114.74,114.75,226600000.0
2007-06-12 11:24:00,114.74,114.74,114.74,114.74,54000000.0
2007-06-12 11:25:00,114.73,114.76,114.72,114.74,216900000.0
2007-06-12 11:26:00,114.73,114.73,114.73,114.73,20800000.0
2007-06-12 11:27:00,114.74,114.74,114.74,114.74,20800000.0
2007-06-12 11:28:00,114.75,114.75,114.73,114.735,74300000.0
2007-06-12 11:29:00,114.75,114.75,114.73,114.74,31100000.0
2007-06-12 11:30:00,114.75,114.77,114.75,114.76,63600000.0
2007-06-12 11:31:00,114.76,114.76,114.76,114.76,1600000.0
2007-06-12 11:32:00,114.76,114.76,114.74,114.75,69300000.0
2007-06-12 11:33:00,114.74,114.74,114.72,114.72,205600000.0
2007-06-12 11:34:00,114.73,114.73,114.695,114.71,180500000.0
2007-06-12 11:35:00,114.71,114.72,114.7,114.72,258400000.0
2007-06-12 11:36:00,114.71,114.73,114.7,114.71,266900000.0
2007-06-12 11:37:00,114.71,114.71,114.69,114.69,254300000.0
2007-06-12 11:38:00,114.69,114.7,114.69,114.7,173400000.0
2007-06-12 11:39:00,114.71,114.71,114.7,114.7,66800000.0
2007-06-12 11:40:00,114.71,114.71,114.69,114.7,44600000.0
2007-06-12 11:41:00,114.69,114.72,114.685,114.72,220700000.0
2007-06-12 11:42:00,114.72,114.76,114.71,114.75,254000000.0
2007-06-12 11:43:00,114.76,114.76,114.76,114.76,41200000.0
2007-06-12 11:44:00,114.76,114.76,114.71,114.73,688500000.0
2007-06-12 11:45:00,114.72,114.73,114.715,114.73,85800000.0
2007-06-12 11:46:00,114.72,114.72,114.72,114.72,22200000.0
2007-06-12 11:47:00,114.72,114.72,114.71,114.71,119200000.0
2007-06-12 11:48:00,114.695,114.72,114.695,114.71,131100000.0
2007-06-12 11:49:00,114.71,114.73,114.71,114.72,185300000.0
2007-06-12 11:50:00,114.72,114.73,114.72,114.73,56500000.0
2007-06-12 11:51:00,114.725,114.73,114.72,114.73,203300000.0
2007-06-12 11:52:00,114.73,114.76,114.73,114.74,257500000.0
2007-06-12 11:53:00,114.735,114.78,114.735,114.78,265200000.0
2007-06-12 11:54:00,114.77,114.79,114.76,114.78,324800000.0
2007-06-12 11:55:00,114.78,114.79,114.765,114.77,360400000.0
2007-06-12 11:56:00,114.77,114.78,114.74,114.75,222600000.0
2007-06-12 11:57:00,114.75,114.77,114.745,114.75,43900000.0
2007-06-12 11:58:00,114.75,114.75,114.75,114.75,22400000.0
2007-06-12 11:59:00,114.75,114.75,114.72,114.72,163100000.0
2007-06-12 12:00:00,114.72,114.74,114.69,114.71,264200000.0
2007-06-12 12:01:00,114.7,114.71,114.69,114.7,162800000.0
2007-06-12 12:02:00,114.7,114.7,114.685,114.69,122800000.0
2007-06-12 12:03:00,114.69,114.7,114.675,114.69,243199997.0
2007-06-12 12:04:00,114.685,114.71,114.68,114.71,336300000.0
2007-06-12 12:05:00,114.72,114.72,114.69,114.71,165400000.0
2007-06-12 12:06:00,114.7,114.7,114.7,114.7,97000000.0
2007-06-12 12:07:00,114.7,114.7,114.69,114.69,26300000.0
2007-06-12 12:08:00,114.7,114.71,114.69,114.69,132600000.0
2007-06-12 12:09:00,114.69,114.72,114.685,114.72,515899998.0
2007-06-12 12:10:00,114.72,114.72,114.655,114.69,418900000.0
2007-06-12 12:11:00,114.7,114.72,114.67,114.7,296800000.0
2007-06-12 12:12:00,114.7,114.7,114.685,114.7,226400000.0
2007-06-12 12:13:00,114.67,114.71,114.67,114.71,229000000.0
2007-06-12 12:14:00,114.705,114.705,114.68,114.68,98800000.0
2007-06-12 12:15:00,114.68,114.7,114.68,114.7,42100000.0
2007-06-12 12:16:00,114.69,114.7,114.685,114.7,280600000.0
2007-06-12 12:17:00,114.7,114.74,114.68,114.74,290500000.0
2007-06-12 12:18:00,114.735,114.77,114.73,114.74,352000000.0
2007-06-12 12:19:00,114.73,114.74,114.72,114.72,251800000.0
2007-06-12 12:20:00,114.72,114.74,114.7,114.73,373300000.0
2007-06-12 12:21:00,114.74,114.74,114.7,114.74,295200000.0
2007-06-12 12:22:00,114.73,114.74,114.7,114.72,205500000.0
2007-06-12 12:23:00,114.72,114.72,114.69,114.71,316800000.0
2007-06-12 12:24:00,114.72,114.72,114.705,114.71,194700000.0
2007-06-12 12:25:00,114.71,114.72,114.695,114.72,129700000.0
2007-06-12 12:26:00,114.72,114.73,114.71,114.73,249200000.0
2007-06-12 12:27:00,114.73,114.73,114.67,114.7,383500000.0
2007-06-12 12:28:00,114.7,114.71,114.695,114.695,31100000.0
2007-06-12 12:29:00,114.72,114.72,114.71,114.71,22300000.0
2007-06-12 12:30:00,114.69,114.73,114.675,114.705,223800000.0
2007-06-12 12:31:00,114.7,114.71,114.69,114.69,239800000.0
2007-06-12 12:32:00,114.69,114.71,114.69,114.71,163100000.0
2007-06-12 12:33:00,114.7,114.71,114.665,114.71,340300000.0
2007-06-12 12:34:00,114.72,114.72,114.685,114.7,110600000.0
2007-06-12 12:35:00,114.685,114.72,114.68,114.695,323800000.0
2007-06-12 12:36:00,114.695,114.71,114.68,114.69,123300000.0
2007-06-12 12:37:00,114.69,114.71,114.68,114.69,217900000.0
2007-06-12 12:38:00,114.68,114.7,114.67,114.67,80500000.0
2007-06-12 12:39:00,114.68,114.69,114.66,114.66,123300000.0
2007-06-12 12:40:00,114.66,114.7,114.645,114.69,154300000.0
2007-06-12 12:41:00,114.69,114.71,114.68,114.68,195100000.0
2007-06-12 12:42:00,114.68,114.73,114.68,114.71,396100000.0
2007-06-12 12:43:00,114.71,114.72,114.67,114.72,338300000.0
2007-06-12 12:44:00,114.72,114.74,114.72,114.74,65900000.0
2007-06-12 12:45:00,114.74,114.76,114.72,114.745,110200000.0
2007-06-12 12:46:00,114.77,114.82,114.75,114.8,568000000.0
2007-06-12 12:47:00,114.795,114.83,114.79,114.82,666500000.0
2007-06-12 12:48:00,114.82,114.82,114.81,114.81,62400000.0
2007-06-12 12:49:00,114.82,114.85,114.815,114.85,102200000.0
2007-06-12 12:50:00,114.85,114.86,114.84,114.86,22400000.0
2007-06-12 12:51:00,114.86,114.86,114.85,114.85,12800000.0
2007-06-12 12:52:00,114.85,114.87,114.83,114.84,354600000.0
2007-06-12 12:53:00,114.85,114.85,114.825,114.845,179000000.0
2007-06-12 12:54:00,114.85,114.855,114.785,114.81,528100000.0
2007-06-12 12:55:00,114.805,114.81,114.795,114.795,117300000.0
2007-06-12 12:56:00,114.8,114.83,114.8,114.82,60600000.0
2007-06-12 12:57:00,114.83,114.83,114.81,114.81,44800000.0
2007-06-12 12:58:00,114.81,114.82,114.81,114.82,107800000.0
2007-06-12 12:59:00,114.81,114.84,114.8,114.8,372800000.0
2007-06-12 13:00:00,114.8,114.81,114.8,114.81,229000000.0
2007-06-12 13:01:00,114.81,114.82,114.805,114.82,141600000.0
2007-06-12 13:02:00,114.8,114.8,114.8,114.8,240000000.0
2007-06-12 13:03:00,114.815,114.815,114.79,114.81,240000000.0
2007-06-12 13:04:00,114.8,114.82,114.79,114.79,201300000.0
2007-06-12 13:05:00,114.79,114.79,114.77,114.77,183700000.0
2007-06-12 13:06:00,114.79,114.79,114.77,114.78,49200000.0
2007-06-12 13:07:00,114.77,114.78,114.765,114.77,50900000.0
2007-06-12 13:08:00,114.77,114.79,114.77,114.77,126900000.0
2007-06-12 13:09:00,114.77,114.775,114.77,114.77,116600000.0
2007-06-12 13:10:00,114.78,114.78,114.75,114.76,198600000.0
2007-06-12 13:11:00,114.76,114.76,114.76,114.76,55500000.0
2007-06-12 13:12:00,114.76,114.78,114.76,114.78,163500000.0
2007-06-12 13:13:00,114.77,114.78,114.76,114.765,312200000.0
2007-06-12 13:14:00,114.77,114.77,114.76,114.76,93600000.0
2007-06-12 13:15:00,114.76,114.77,114.75,114.75,60500000.0
2007-06-12 13:16:00,114.75,114.75,114.73,114.74,224700000.0
2007-06-12 13:17:00,114.73,114.76,114.72,114.72,135300000.0
2007-06-12 13:18:00,114.72,114.74,114.72,114.74,420200000.0
2007-06-12 13:19:00,114.745,114.75,114.73,114.74,187400000.0
2007-06-12 13:20:00,114.745,114.77,114.745,114.76,134099999.0
2007-06-12 13:21:00,114.77,114.77,114.735,114.74,340899999.0
2007-06-12 13:22:00,114.74,114.76,114.73,114.74,264200000.0
2007-06-12 13:23:00,114.74,114.75,114.73,114.75,275300000.0
2007-06-12 13:24:00,114.75,114.76,114.715,114.73,369599998.0
2007-06-12 13:25:00,114.73,114.73,114.69,114.71,154600000.0
2007-06-12 13:26:00,114.71,114.73,114.7,114.73,171200000.0
2007-06-12 13:27:00,114.73,114.74,114.68,114.72,63200000.0
2007-06-12 13:28:00,114.72,114.74,114.71,114.74,137900000.0
2007-06-12 13:29:00,114.75,114.75,114.71,114.73,219700000.0
2007-06-12 13:30:00,114.73,114.76,114.73,114.75,112400000.0
2007-06-12 13:31:00,114.745,114.75,114.7,114.725,219000000.0
2007-06-12 13:32:00,114.725,114.74,114.68,114.73,90000000.0
2007-06-12 13:34:00,114.73,114.73,114.715,114.715,131000000.0
2007-06-12 13:35:00,114.72,114.73,114.715,114.715,59200000.0
2007-06-12 13:36:00,114.73,114.73,114.72,114.73,52000000.0
2007-06-12 13:37:00,114.74,114.74,114.725,114.74,44800000.0
2007-06-12 13:38:00,114.74,114.74,114.665,114.74,180700000.0
2007-06-12 13:40:00,114.735,114.735,114.735,114.735,8000000.0
2007-06-12 13:41:00,114.73,114.73,114.73,114.73,6400000.0
2007-06-12 13:42:00,114.73,114.73,114.7,114.7,4800000.0
2007-06-12 13:43:00,114.73,114.73,114.73,114.73,4800000.0
2007-06-12 13:44:00,114.68,114.73,114.68,114.73,62300000.0
2007-06-12 13:45:00,114.72,114.74,114.72,114.74,120400000.0
2007-06-12 13:46:00,114.73,114.73,114.72,114.72,80800000.0
2007-06-12 13:47:00,114.68,114.77,114.68,114.75,201600000.0
2007-06-12 13:48:00,114.75,114.8,114.75,114.79,73700000.0
2007-06-12 13:49:00,114.79,114.79,114.76,114.76,101500000.0
2007-06-12 13:50:00,114.76,114.76,114.68,114.74,49300000.0
2007-06-12 13:51:00,114.74,114.74,114.73,114.73,4800000.0
2007-06-12 13:52:00,114.72,114.75,114.72,114.74,57300000.0
2007-06-12 13:53:00,114.77,114.77,114.74,114.74,81000000.0
2007-06-12 13:54:00,114.73,114.73,114.68,114.68,23000000.0
2007-06-12 13:55:00,114.74,114.74,114.665,114.72,226300000.0
2007-06-12 13:56:00,114.71,114.72,114.68,114.7,131200000.0
2007-06-12 13:57:00,114.69,114.7,114.68,114.69,112900000.0
2007-06-12 13:58:00,114.69,114.7,114.67,114.68,164000000.0
2007-06-12 13:59:00,114.7,114.7,114.635,114.635,118999999.0
2007-06-12 14:00:00,114.635,114.68,114.635,114.68,52499999.0
2007-06-12 14:01:00,114.67,114.68,114.65,114.68,92400000.0
2007-06-12 14:02:00,114.67,114.68,114.64,114.67,238400000.0
2007-06-12 14:03:00,114.68,114.68,114.635,114.67,270099998.0
2007-06-12 14:04:00,114.65,114.67,114.65,114.65,36500000.0
2007-06-12 14:05:00,114.67,114.69,114.66,114.69,63600000.0
2007-06-12 14:06:00,114.69,114.7,114.67,114.69,39800000.0
2007-06-12 14:07:00,114.69,114.69,114.66,114.66,85700000.0
2007-06-12 14:08:00,114.67,114.69,114.66,114.68,98500000.0
2007-06-12 14:09:00,114.69,114.7,114.67,114.67,40500000.0
2007-06-12 14:10:00,114.68,114.69,114.66,114.66,190200000.0
2007-06-12 14:11:00,114.68,114.68,114.57,114.57,165599999.0
2007-06-12 14:12:00,114.65,114.67,114.65,114.66,77000000.0
2007-06-12 14:13:00,114.66,114.67,114.65,114.66,253700000.0
2007-06-12 14:14:00,114.66,114.67,114.655,114.67,77100000.0
2007-06-12 14:15:00,114.665,114.67,114.66,114.67,28800000.0
2007-06-12 14:16:00,114.67,114.67,114.57,114.66,148200000.0
2007-06-12 14:17:00,114.655,114.66,114.65,114.66,43099999.0
2007-06-12 14:18:00,114.66,114.66,114.65,114.655,23100000.0
2007-06-12 14:19:00,114.655,114.67,114.65,114.67,106000000.0
2007-06-12 14:20:00,114.65,114.67,114.56,114.64,569999998.0
2007-06-12 14:21:00,114.65,114.66,114.56,114.645,350099999.0
2007-06-12 14:22:00,114.64,114.66,114.62,114.65,241999996.0
2007-06-12 14:23:00,114.64,114.66,114.63,114.65,154500000.0
2007-06-12 14:24:00,114.65,114.66,114.595,114.595,201100000.0
2007-06-12 14:25:00,114.595,114.63,114.595,114.62,205400000.0
2007-06-12 14:26:00,114.63,114.63,114.61,114.62,60200000.0
2007-06-12 14:27:00,114.62,114.64,114.62,114.64,35000000.0
2007-06-12 14:28:00,114.64,114.64,114.62,114.64,157200000.0
2007-06-12 14:29:00,114.63,114.64,114.62,114.62,67400000.0
2007-06-12 14:30:00,114.64,114.64,114.63,114.64,134300000.0
2007-06-12 14:31:00,114.64,114.65,114.63,114.64,70900000.0
2007-06-12 14:32:00,114.64,114.65,114.64,114.65,99900000.0
2007-06-12 14:33:00,114.65,114.67,114.64,114.655,381200000.0
2007-06-12 14:34:00,114.66,114.67,114.58,114.66,185300000.0
2007-06-12 14:35:00,114.66,114.68,114.58,114.64,406300000.0
2007-06-12 14:36:00,114.66,114.66,114.64,114.65,104800000.0
2007-06-12 14:37:00,114.66,114.67,114.64,114.645,193100000.0
2007-06-12 14:38:00,114.65,114.65,114.64,114.64,57400000.0
2007-06-12 14:39:00,114.66,114.66,114.64,114.66,131500000.0
2007-06-12 14:40:00,114.65,114.65,114.63,114.63,33500001.0
2007-06-12 14:41:00,114.63,114.65,114.63,114.64,208699999.0
2007-06-12 14:42:00,114.64,114.64,114.52,114.6,75900000.0
2007-06-12 14:43:00,114.595,114.62,114.595,114.62,122000000.0
2007-06-12 14:44:00,114.62,114.66,114.58,114.66,495699998.0
2007-06-12 14:45:00,114.65,114.66,114.615,114.63,234200000.0
2007-06-12 14:46:00,114.63,114.64,114.62,114.64,75900000.0
2007-06-12 14:47:00,114.62,114.65,114.62,114.62,512599999.0
2007-06-12 14:48:00,114.63,114.63,114.59,114.6,368300000.0
2007-06-12 14:49:00,114.6,114.63,114.6,114.63,109800000.0
2007-06-12 14:50:00,114.62,114.62,114.51,114.61,233399999.0
2007-06-12 14:51:00,114.61,114.61,114.575,114.58,236800000.0
2007-06-12 14:52:00,114.58,114.6,114.58,114.59,162000000.0
2007-06-12 14:53:00,114.59,114.6,114.58,114.6,190199997.0
2007-06-12 14:54:00,114.59,114.63,114.59,114.61,162000000.0
2007-06-12 14:55:00,114.61,114.62,114.59,114.59,108300000.0
2007-06-12 14:56:00,114.6,114.6,114.58,114.59,166499999.0
2007-06-12 14:57:00,114.58,114.6,114.56,114.6,188499998.0
2007-06-12 14:58:00,114.61,114.61,114.59,114.59,91600000.0
2007-06-12 14:59:00,114.59,114.59,114.57,114.58,145300002.0
2007-06-12 15:00:00,114.58,114.59,114.55,114.59,244300000.0
2007-06-12 15:01:00,114.58,114.59,114.55,114.55,308900000.0
2007-06-12 15:02:00,114.55,114.55,114.53,114.535,212800000.0
2007-06-12 15:03:00,114.535,114.555,114.52,114.53,466500000.0
2007-06-12 15:04:00,114.53,114.55,114.53,114.54,133500000.0
2007-06-12 15:05:00,114.54,114.56,114.535,114.56,22400000.0
2007-06-12 15:06:00,114.56,114.56,114.54,114.55,202300000.0
2007-06-12 15:07:00,114.545,114.56,114.525,114.53,223100000.0
2007-06-12 15:08:00,114.53,114.54,114.51,114.525,282200000.0
2007-06-12 15:09:00,114.53,114.53,114.51,114.525,120900000.0
2007-06-12 15:10:00,114.53,114.54,114.52,114.54,101000000.0
2007-06-12 15:11:00,114.55,114.56,114.535,114.56,64800000.0
2007-06-12 15:12:00,114.55,114.56,114.54,114.545,220600000.0
2007-06-12 15:13:00,114.55,114.57,114.54,114.55,232500000.0
2007-06-12 15:14:00,114.56,114.59,114.55,114.58,125000000.0
2007-06-12 15:15:00,114.58,114.58,114.565,114.58,121100000.0
2007-06-12 15:16:00,114.57,114.58,114.57,114.58,50300000.0
2007-06-12 15:17:00,114.58,114.58,114.53,114.55,403600000.0
2007-06-12 15:18:00,114.54,114.55,114.5,114.53,388300000.0
2007-06-12 15:19:00,114.53,114.56,114.53,114.55,551800000.0
2007-06-12 15:20:00,114.555,114.56,114.54,114.54,187000000.0
2007-06-12 15:21:00,114.535,114.54,114.53,114.54,206700000.0
2007-06-12 15:22:00,114.54,114.56,114.54,114.54,238800000.0
2007-06-12 15:23:00,114.54,114.56,114.53,114.56,245900000.0
2007-06-12 15:24:00,114.56,114.58,114.54,114.56,306800000.0
2007-06-12 15:25:00,114.57,114.58,114.55,114.56,222000000.0
2007-06-12 15:26:00,114.55,114.58,114.55,114.57,318400000.0
2007-06-12 15:27:00,114.57,114.59,114.57,114.58,72700000.0
2007-06-12 15:28:00,114.58,114.6,114.58,114.59,74800000.0
2007-06-12 15:29:00,114.59,114.62,114.59,114.62,54900000.0
2007-06-12 15:30:00,114.61,114.61,114.58,114.595,234300000.0
2007-06-12 15:31:00,114.59,114.61,114.59,114.6,252700000.0
2007-06-12 15:32:00,114.6,114.61,114.5,114.6,159500000.0
2007-06-12 15:33:00,114.59,114.6,114.57,114.59,83000000.0
2007-06-12 15:34:00,114.59,114.61,114.485,114.6,768399999.0
2007-06-12 15:35:00,114.6,114.61,114.5,114.61,364600000.0
2007-06-12 15:36:00,114.605,114.65,114.485,114.65,434800000.0
2007-06-12 15:37:00,114.64,114.68,114.63,114.63,429600000.0
2007-06-12 15:38:00,114.63,114.67,114.63,114.66,273000000.0
2007-06-12 15:39:00,114.65,114.65,114.625,114.64,87800000.0
2007-06-12 15:40:00,114.64,114.64,114.64,114.64,109200000.0
2007-06-12 15:41:00,114.63,114.64,114.5,114.64,341200000.0
2007-06-12 15:42:00,114.64,114.64,114.625,114.63,197300000.0
2007-06-12 15:43:00,114.64,114.66,114.625,114.65,599400000.0
2007-06-12 15:44:00,114.66,114.66,114.63,114.64,666600000.0
2007-06-12 15:45:00,114.64,114.68,114.5,114.67,261600000.0
2007-06-12 15:46:00,114.67,114.67,114.5,114.65,118200001.0
2007-06-12 15:47:00,114.65,114.66,114.62,114.62,362000000.0
2007-06-12 15:48:00,114.62,114.64,114.62,114.64,264900000.0
2007-06-12 15:49:00,114.64,114.64,114.5,114.625,241100000.0
2007-06-12 15:50:00,114.63,114.64,114.59,114.61,523500000.0
2007-06-12 15:51:00,114.61,114.64,114.61,114.63,433800000.0
2007-06-12 15:52:00,114.63,114.64,114.5,114.5,374600000.0
2007-06-12 15:53:00,114.62,114.65,114.6,114.61,290900000.0
2007-06-12 15:54:00,114.61,114.62,114.61,114.62,56700000.0
2007-06-12 15:55:00,114.61,114.62,114.5,114.62,103900000.0
2007-06-12 15:56:00,114.62,114.62,114.59,114.6,319300000.0
2007-06-12 15:57:00,114.6,114.6,114.56,114.58,150000000.0
2007-06-12 15:58:00,114.58,114.61,114.485,114.59,1013300000.0
2007-06-12 15:59:00,114.58,114.61,114.5,114.565,429900000.0
2007-06-12 16:00:00,114.57,114.57,114.485,114.52,531000000.0
2007-06-12 16:01:00,114.51,114.51,114.5,114.5,109800000.0
2007-06-12 16:02:00,114.5,114.53,114.5,114.51,252000000.0
2007-06-12 16:03:00,114.5,114.5,114.465,114.48,162700000.0
2007-06-12 16:04:00,114.48,114.48,114.42,114.43,405000000.0
2007-06-12 16:05:00,114.43,114.45,114.415,114.44,432000000.0
2007-06-12 16:06:00,114.44,114.44,114.37,114.385,830600000.0
2007-06-12 16:07:00,114.4,114.4,114.36,114.37,713600000.0
2007-06-12 16:08:00,114.37,114.4,114.36,114.4,688700000.0
2007-06-12 16:09:00,114.4,114.4,114.38,114.39,519000000.0
2007-06-12 16:10:00,114.39,114.4,114.38,114.395,201800000.0
2007-06-12 16:11:00,114.41,114.42,114.395,114.395,190400000.0
2007-06-12 16:12:00,114.4,114.48,114.39,114.46,625700000.0
2007-06-12 16:13:00,114.46,114.46,114.355,114.43,432500000.0
2007-06-12 16:14:00,114.43,114.44,114.37,114.43,416400000.0
2007-06-12 16:15:00,114.43,114.44,114.41,114.41,363100000.0
2007-06-12 16:16:00,114.42,114.42,114.4,114.42,566200000.0
2007-06-12 16:17:00,114.42,114.44,114.39,114.42,211000000.0
2007-06-12 16:18:00,114.425,114.44,114.37,114.43,221000000.0
2007-06-12 16:19:00,114.43,114.44,114.41,114.42,297100000.0
2007-06-12 16:20:00,114.37,114.45,114.37,114.44,366499999.0
2007-06-12 16:21:00,114.43,114.44,114.41,114.42,402200000.0
2007-06-12 16:22:00,114.43,114.43,114.38,114.39,424500000.0
2007-06-12 16:23:00,114.395,114.43,114.37,114.38,405400000.0
2007-06-12 16:24:00,114.38,114.38,114.33,114.34,352999998.0
2007-06-12 16:25:00,114.35,114.38,114.35,114.37,427800000.0
2007-06-12 16:26:00,114.37,114.38,114.355,114.38,471900000.0
2007-06-12 16:27:00,114.37,114.37,114.35,114.35,267200000.0
2007-06-12 16:28:00,114.35,114.36,114.33,114.33,643500000.0
2007-06-12 16:29:00,114.33,114.35,114.32,114.33,374000000.0
2007-06-12 16:30:00,114.33,114.33,114.28,114.285,329800000.0
2007-06-12 16:31:00,114.285,114.34,114.28,114.34,296100000.0
2007-06-12 16:32:00,114.34,114.37,114.31,114.32,558300000.0
2007-06-12 16:33:00,114.31,114.34,114.3,114.33,521200000.0
2007-06-12 16:34:00,114.34,114.34,114.21,114.27,703600000.0
2007-06-12 16:35:00,114.255,114.28,114.24,114.26,513700000.0
2007-06-12 16:36:00,114.26,114.29,114.225,114.29,974799997.0
2007-06-12 16:37:00,114.28,114.33,114.28,114.31,330900000.0
2007-06-12 16:38:00,114.32,114.34,114.31,114.34,371800000.0
2007-06-12 16:39:00,114.34,114.35,114.34,114.34,195700000.0
2007-06-12 16:40:00,114.34,114.35,114.325,114.35,91600000.0
2007-06-12 16:41:00,114.35,114.38,114.33,114.35,239200000.0
2007-06-12 16:42:00,114.35,114.36,114.32,114.32,513900000.0
2007-06-12 16:43:00,114.33,114.35,114.32,114.34,774400000.0
2007-06-12 16:44:00,114.33,114.34,114.32,114.32,295600000.0
2007-06-12 16:45:00,114.32,114.35,114.31,114.35,423600000.0
2007-06-12 16:46:00,114.35,114.37,114.33,114.35,525100000.0
2007-06-12 16:47:00,114.35,114.37,114.34,114.36,71000000.0
2007-06-12 16:48:00,114.355,114.37,114.35,114.35,102700000.0
2007-06-12 16:49:00,114.35,114.35,114.35,114.35,135900000.0
2007-06-12 16:50:00,114.35,114.37,114.33,114.37,351700000.0
2007-06-12 16:51:00,114.37,114.37,114.36,114.37,234600000.0
2007-06-12 16:52:00,114.37,114.37,114.36,114.36,268800000.0
2007-06-12 16:53:00,114.355,114.4,114.35,114.4,273200000.0
2007-06-12 16:54:00,114.39,114.42,114.38,114.4,603200000.0
2007-06-12 16:55:00,114.4,114.42,114.395,114.42,258900000.0
2007-06-12 16:56:00,114.42,114.45,114.38,114.41,402700000.0
2007-06-12 16:57:00,114.405,114.47,114.405,114.44,535400000.0
2007-06-12 16:58:00,114.44,114.45,114.42,114.44,401500000.0
2007-06-12 16:59:00,114.44,114.44,114.34,114.34,379100000.0
2007-06-12 17:00:00,114.35,114.36,114.32,114.34,747599999.0
2007-06-12 17:01:00,114.35,114.38,114.325,114.35,817199999.0
2007-06-12 17:02:00,114.36,114.37,114.35,114.36,204500000.0
2007-06-12 17:03:00,114.355,114.355,114.28,114.295,573200000.0
2007-06-12 17:04:00,114.295,114.32,114.28,114.32,384400000.0
2007-06-12 17:05:00,114.32,114.33,114.295,114.305,204899999.0
2007-06-12 17:06:00,114.3,114.32,114.28,114.32,239300000.0
2007-06-12 17:07:00,114.305,114.33,114.305,114.31,91500000.0
2007-06-12 17:08:00,114.31,114.32,114.29,114.29,107300000.0
2007-06-12 17:09:00,114.29,114.32,114.29,114.31,202100000.0
2007-06-12 17:10:00,114.32,114.32,114.295,114.31,200700000.0
2007-06-12 17:11:00,114.31,114.32,114.31,114.32,78700000.0
2007-06-12 17:12:00,114.32,114.33,114.31,114.32,72400000.0
2007-06-12 17:13:00,114.33,114.34,114.33,114.33,41400000.0
2007-06-12 17:14:00,114.32,114.35,114.32,114.35,112300000.0
2007-06-12 17:15:00,114.35,114.36,114.34,114.36,51800000.0
2007-06-12 17:16:00,114.36,114.36,114.335,114.35,48900000.0
2007-06-12 17:17:00,114.335,114.38,114.335,114.36,151300000.0
2007-06-12 17:18:00,114.39,114.39,114.33,114.35,253800000.0
2007-06-12 17:19:00,114.36,114.38,114.355,114.365,78900000.0
2007-06-12 17:20:00,114.38,114.39,114.36,114.38,167800000.0
2007-06-12 17:21:00,114.375,114.38,114.36,114.36,127200000.0
2007-06-12 17:22:00,114.36,114.37,114.32,114.35,146400000.0
2007-06-12 17:23:00,114.34,114.37,114.315,114.35,300600000.0
2007-06-12 17:24:00,114.35,114.36,114.305,114.33,398700000.0
2007-06-12 17:25:00,114.33,114.33,114.28,114.32,314100000.0
2007-06-12 17:26:00,114.31,114.32,114.25,114.275,415000000.0
2007-06-12 17:27:00,114.28,114.3,114.28,114.3,122800000.0
2007-06-12 17:28:00,114.26,114.31,114.26,114.3,202100000.0
2007-06-12 17:29:00,114.295,114.31,114.245,114.29,344900000.0
2007-06-12 17:30:00,114.29,114.29,114.24,114.24,595400000.0
2007-06-12 17:31:00,114.24,114.28,114.24,114.28,292600000.0
2007-06-12 17:32:00,114.27,114.28,114.25,114.26,197800000.0
2007-06-12 17:33:00,114.26,114.28,114.255,114.265,143300000.0
2007-06-12 17:34:00,114.28,114.28,114.27,114.27,186900000.0
2007-06-12 17:35:00,114.27,114.29,114.27,114.29,104000000.0
2007-06-12 17:36:00,114.29,114.32,114.29,114.31,284600000.0
2007-06-12 17:37:00,114.32,114.34,114.3,114.315,342699999.0
2007-06-12 17:38:00,114.34,114.34,114.31,114.32,265800000.0
2007-06-12 17:39:00,114.32,114.345,114.32,114.345,253000000.0
2007-06-12 17:40:00,114.35,114.37,114.335,114.36,446100000.0
2007-06-12 17:41:00,114.355,114.38,114.35,114.36,255100000.0
2007-06-12 17:42:00,114.36,114.43,114.345,114.43,342099999.0
2007-06-12 17:43:00,114.43,114.45,114.41,114.41,408100000.0
2007-06-12 17:44:00,114.41,114.43,114.4,114.43,254100000.0
2007-06-12 17:45:00,114.415,114.43,114.4,114.43,149800000.0
2007-06-12 17:46:00,114.42,114.46,114.415,114.44,204600000.0
2007-06-12 17:47:00,114.445,114.47,114.44,114.445,201700000.0
2007-06-12 17:48:00,114.47,114.48,114.445,114.48,160900000.0
2007-06-12 17:49:00,114.47,114.47,114.455,114.47,62200000.0
2007-06-12 17:50:00,114.46,114.47,114.45,114.46,444800000.0
2007-06-12 17:51:00,114.46,114.46,114.44,114.44,292200000.0
2007-06-12 17:52:00,114.44,114.45,114.43,114.45,156900000.0
2007-06-12 17:53:00,114.42,114.43,114.42,114.43,152000000.0
2007-06-12 17:54:00,114.425,114.425,114.42,114.42,39400000.0
2007-06-12 17:55:00,114.42,114.44,114.42,114.44,345500000.0
2007-06-12 17:56:00,114.44,114.47,114.43,114.47,351400000.0
2007-06-12 17:57:00,114.46,114.46,114.44,114.44,161800000.0
2007-06-12 17:58:00,114.44,114.46,114.43,114.46,111000000.0
2007-06-12 17:59:00,114.47,114.49,114.46,114.47,375400000.0
2007-06-12 18:00:00,114.47,114.52,114.47,114.49,439300000.0
2007-06-12 18:01:00,114.485,114.49,114.47,114.48,506500000.0
2007-06-12 18:02:00,114.47,114.48,114.45,114.46,254100000.0
2007-06-12 18:03:00,114.46,114.48,114.44,114.47,320800000.0
2007-06-12 18:04:00,114.47,114.47,114.45,114.46,139200000.0
2007-06-12 18:05:00,114.455,114.48,114.45,114.48,226900000.0
2007-06-12 18:06:00,114.48,114.49,114.46,114.46,372500000.0
2007-06-12 18:07:00,114.46,114.46,114.44,114.44,73600000.0
2007-06-12 18:08:00,114.44,114.45,114.44,114.44,65300000.0
2007-06-12 18:09:00,114.44,114.45,114.44,114.44,86000000.0
2007-06-12 18:10:00,114.43,114.47,114.43,114.47,113900000.0
2007-06-12 18:11:00,114.47,114.49,114.47,114.48,197400000.0
2007-06-12 18:12:00,114.475,114.49,114.47,114.49,56000000.0
2007-06-12 18:13:00,114.49,114.49,114.47,114.47,74400000.0
2007-06-12 18:14:00,114.475,114.475,114.4,114.475,146200000.0
2007-06-12 18:15:00,114.46,114.515,114.4,114.49,341300000.0
2007-06-12 18:16:00,114.5,114.5,114.49,114.49,36800000.0
2007-06-12 18:17:00,114.485,114.485,114.48,114.48,43200000.0
2007-06-12 18:18:00,114.48,114.48,114.47,114.47,68800000.0
2007-06-12 18:19:00,114.47,114.47,114.46,114.46,33500000.0
2007-06-12 18:20:00,114.48,114.51,114.48,114.5,238300000.0
2007-06-12 18:21:00,114.51,114.51,114.5,114.5,262000000.0
2007-06-12 18:22:00,114.505,114.505,114.5,114.5,68700000.0
2007-06-12 18:23:00,114.495,114.5,114.49,114.49,112000000.0
2007-06-12 18:24:00,114.5,114.5,114.47,114.495,179700000.0
2007-06-12 18:25:00,114.5,114.51,114.47,114.49,154600000.0
2007-06-12 18:26:00,114.5,114.505,114.5,114.5,101400000.0
2007-06-12 18:27:00,114.385,114.505,114.385,114.5,135200000.0
2007-06-12 18:28:00,114.5,114.5,114.5,114.5,15500000.0
2007-06-12 18:29:00,114.5,114.5,114.49,114.49,12800000.0
2007-06-12 18:30:00,114.49,114.49,114.47,114.47,165900000.0
2007-06-12 18:31:00,114.47,114.48,114.385,114.45,230800000.0
2007-06-12 18:32:00,114.46,114.47,114.44,114.47,288500000.0
2007-06-12 18:33:00,114.465,114.465,114.4,114.43,339900000.0
2007-06-12 18:34:00,114.43,114.43,114.36,114.365,340100003.0
2007-06-12 18:35:00,114.365,114.4,114.36,114.39,297500000.0
2007-06-12 18:36:00,114.39,114.4,114.39,114.4,156000000.0
2007-06-12 18:37:00,114.4,114.42,114.4,114.405,463000000.0
2007-06-12 18:38:00,114.41,114.41,114.4,114.4,157700000.0
2007-06-12 18:39:00,114.4,114.4,114.39,114.395,121300000.0
2007-06-12 18:40:00,114.4,114.41,114.39,114.41,129000000.0
2007-06-12 18:41:00,114.41,114.42,114.41,114.42,193500000.0
2007-06-12 18:42:00,114.42,114.43,114.42,114.425,119600000.0
2007-06-12 18:43:00,114.425,114.43,114.41,114.42,146000000.0
2007-06-12 18:44:00,114.42,114.42,114.41,114.42,169599999.0
2007-06-12 18:45:00,114.425,114.45,114.42,114.42,414900000.0
2007-06-12 18:46:00,114.43,114.43,114.355,114.39,515599997.0
2007-06-12 18:47:00,114.385,114.39,114.38,114.39,226700000.0
2007-06-12 18:48:00,114.39,114.39,114.385,114.39,62200000.0
2007-06-12 18:49:00,114.39,114.39,114.38,114.38,154600000.0
2007-06-12 18:50:00,114.38,114.39,114.365,114.38,281299999.0
2007-06-12 18:51:00,114.39,114.41,114.375,114.395,266599999.0
2007-06-12 18:52:00,114.4,114.43,114.4,114.415,115899998.0
2007-06-12 18:53:00,114.43,114.43,114.42,114.43,94899997.0
2007-06-12 18:54:00,114.43,114.43,114.4,114.4,224400000.0
2007-06-12 18:55:00,114.4,114.4,114.4,114.4,121200000.0
2007-06-12 18:56:00,114.42,114.42,114.42,114.42,6400000.0
2007-06-12 18:57:00,114.42,114.42,114.385,114.41,65499999.0
2007-06-12 18:58:00,114.4,114.42,114.395,114.395,116799999.0
2007-06-12 18:59:00,114.41,114.42,114.395,114.4,107900000.0
2007-06-12 19:00:00,114.38,114.4,114.375,114.38,309999996.0
2007-06-12 19:01:00,114.38,114.39,114.38,114.39,81900000.0
2007-06-12 19:02:00,114.39,114.39,114.37,114.38,401800000.0
2007-06-12 19:03:00,114.385,114.4,114.36,114.4,199200000.0
2007-06-12 19:04:00,114.4,114.435,114.4,114.42,380700000.0
2007-06-12 19:05:00,114.42,114.42,114.41,114.42,71800000.0
2007-06-12 19:06:00,114.39,114.405,114.38,114.4,428900000.0
2007-06-12 19:07:00,114.4,114.405,114.38,114.38,349000000.0
2007-06-12 19:08:00,114.39,114.39,114.355,114.37,321600000.0
2007-06-12 19:09:00,114.37,114.38,114.355,114.38,130400000.0
2007-06-12 19:10:00,114.38,114.38,114.365,114.375,162400000.0
2007-06-12 19:11:00,114.38,114.38,114.37,114.38,147800000.0
2007-06-12 19:12:00,114.38,114.405,114.38,114.405,353900000.0
2007-06-12 19:13:00,114.405,114.405,114.38,114.4,162600000.0
2007-06-12 19:14:00,114.395,114.395,114.385,114.385,46200000.0
2007-06-12 19:15:00,114.39,114.39,114.38,114.39,215300000.0
2007-06-12 19:16:00,114.39,114.4,114.37,114.39,365400000.0
2007-06-12 19:17:00,114.4,114.4,114.38,114.38,275300000.0
2007-06-12 19:18:00,114.38,114.39,114.37,114.39,227800002.0
2007-06-12 19:19:00,114.385,114.42,114.345,114.41,242400000.0
2007-06-12 19:20:00,114.42,114.435,114.41,114.43,281800000.0
2007-06-12 19:21:00,114.435,114.445,114.42,114.435,152700000.0
2007-06-12 19:22:00,114.43,114.45,114.42,114.435,320000000.0
2007-06-12 19:23:00,114.43,114.44,114.43,114.44,19100000.0
2007-06-12 19:24:00,114.435,114.44,114.43,114.435,187900000.0
2007-06-12 19:25:00,114.44,114.47,114.44,114.47,271300000.0
2007-06-12 19:26:00,114.48,114.48,114.46,114.46,154500000.0
2007-06-12 19:27:00,114.47,114.47,114.46,114.46,172100000.0
2007-06-12 19:28:00,114.47,114.47,114.46,114.46,45500000.0
2007-06-12 19:29:00,114.47,114.47,114.47,114.47,11200000.0
2007-06-12 19:30:00,114.48,114.48,114.465,114.48,324500000.0
2007-06-12 19:31:00,114.49,114.49,114.47,114.47,167200000.0
2007-06-12 19:32:00,114.475,114.48,114.46,114.48,226400000.0
2007-06-12 19:33:00,114.47,114.48,114.45,114.48,247100000.0
2007-06-12 19:34:00,114.475,114.49,114.47,114.47,156800000.0
2007-06-12 19:35:00,114.47,114.48,114.46,114.48,425299999.0
2007-06-12 19:36:00,114.475,114.475,114.46,114.46,104000000.0
2007-06-12 19:37:00,114.46,114.46,114.46,114.46,33600000.0
2007-06-12 19:38:00,114.44,114.44,114.43,114.44,50100000.0
2007-06-12 19:39:00,114.45,114.46,114.43,114.445,214000000.0
2007-06-12 19:40:00,114.44,114.45,114.425,114.44,197800000.0
2007-06-12 19:41:00,114.435,114.44,114.4,114.44,60800000.0
2007-06-12 19:42:00,114.44,114.46,114.42,114.46,294000000.0
2007-06-12 19:43:00,114.45,114.47,114.41,114.44,239500000.0
2007-06-12 19:44:00,114.45,114.48,114.445,114.445,666900000.0
2007-06-12 19:45:00,114.445,114.46,114.445,114.45,191800000.0
2007-06-12 19:46:00,114.45,114.45,114.43,114.43,184200000.0
2007-06-12 19:47:00,114.44,114.44,114.43,114.44,230000000.0
2007-06-12 19:48:00,114.44,114.46,114.425,114.45,385700000.0
2007-06-12 19:49:00,114.45,114.47,114.445,114.46,554999999.0
2007-06-12 19:50:00,114.45,114.47,114.45,114.47,479100000.0
2007-06-12 19:51:00,114.47,114.47,114.47,114.47,80300000.0
2007-06-12 19:52:00,114.46,114.46,114.45,114.45,31800000.0
2007-06-12 19:53:00,114.47,114.47,114.47,114.47,31800000.0
2007-06-12 19:54:00,114.47,114.47,114.47,114.47,8000000.0
2007-06-12 19:55:00,114.47,114.47,114.46,114.47,255500000.0
2007-06-12 19:56:00,114.47,114.47,114.46,114.46,79300000.0
2007-06-12 19:57:00,114.46,114.49,114.455,114.48,316000000.0
2007-06-12 19:58:00,114.49,114.53,114.48,114.52,258000000.0
2007-06-12 19:59:00,114.515,114.54,114.49,114.5,303900000.0
2007-06-12 20:00:00,114.49,114.53,114.49,114.53,262199999.0
2007-06-12 20:01:00,114.53,114.55,114.53,114.545,236800000.0
2007-06-12 20:02:00,114.55,114.56,114.51,114.54,335400000.0
2007-06-12 20:03:00,114.54,114.545,114.53,114.545,161100000.0
2007-06-12 20:04:00,114.54,114.545,114.53,114.54,242900000.0
2007-06-12 20:05:00,114.535,114.55,114.53,114.545,219000000.0
2007-06-12 20:06:00,114.545,114.545,114.53,114.54,335900000.0
2007-06-12 20:07:00,114.54,114.545,114.54,114.54,161500000.0
2007-06-12 20:08:00,114.54,114.54,114.53,114.54,86600000.0
2007-06-12 20:09:00,114.54,114.54,114.52,114.52,71100000.0
2007-06-12 20:10:00,114.52,114.53,114.51,114.51,141100000.0
2007-06-12 20:11:00,114.5,114.5,114.49,114.49,87600000.0
2007-06-12 20:12:00,114.49,114.5,114.48,114.49,188500000.0
2007-06-12 20:13:00,114.49,114.5,114.475,114.495,197799999.0
2007-06-12 20:14:00,114.495,114.51,114.48,114.49,364900000.0
2007-06-12 20:15:00,114.49,114.5,114.475,114.5,226999999.0
2007-06-12 20:16:00,114.495,114.5,114.49,114.49,90800000.0
2007-06-12 20:17:00,114.49,114.5,114.49,114.5,66400000.0
2007-06-12 20:18:00,114.5,114.5,114.5,114.5,9600000.0
2007-06-12 20:19:00,114.5,114.5,114.49,114.49,72500000.0
2007-06-12 20:20:00,114.49,114.5,114.49,114.5,157200000.0
2007-06-12 20:21:00,114.5,114.51,114.48,114.51,153700000.0
2007-06-12 20:22:00,114.505,114.52,114.48,114.5,191200000.0
2007-06-12 20:23:00,114.505,114.505,114.485,114.49,247000000.0
2007-06-12 20:24:00,114.49,114.49,114.48,114.48,219500000.0
2007-06-12 20:25:00,114.48,114.49,114.455,114.48,258199998.0
2007-06-12 20:26:00,114.49,114.49,114.46,114.47,141400000.0
2007-06-12 20:27:00,114.47,114.48,114.47,114.48,81200000.0
2007-06-12 20:28:00,114.48,114.48,114.445,114.46,264399999.0
2007-06-12 20:29:00,114.46,114.46,114.45,114.46,48500000.0
2007-06-12 20:30:00,114.46,114.47,114.45,114.455,397500000.0
2007-06-12 20:31:00,114.455,114.47,114.455,114.465,50200000.0
2007-06-12 20:32:00,114.465,114.48,114.425,114.48,142300000.0
2007-06-12 20:33:00,114.48,114.48,114.47,114.47,38200000.0
2007-06-12 20:34:00,114.48,114.48,114.47,114.47,36600000.0
2007-06-12 20:35:00,114.475,114.48,114.47,114.47,80400000.0
2007-06-12 20:36:00,114.47,114.47,114.44,114.47,55600000.0
2007-06-12 20:37:00,114.44,114.48,114.44,114.48,16700000.0
2007-06-12 20:38:00,114.48,114.48,114.45,114.45,120000000.0
2007-06-12 20:39:00,114.45,114.45,114.45,114.45,11200000.0
2007-06-12 20:40:00,114.44,114.45,114.425,114.45,342999999.0
2007-06-12 20:41:00,114.45,114.46,114.44,114.46,159200000.0
2007-06-12 20:42:00,114.46,114.46,114.44,114.445,202800000.0
2007-06-12 20:43:00,114.45,114.45,114.42,114.43,215400000.0
2007-06-12 20:44:00,114.44,114.44,114.43,114.43,26300000.0
2007-06-12 20:45:00,114.43,114.45,114.425,114.43,161399999.0
2007-06-12 20:46:00,114.43,114.43,114.39,114.4,188200000.0
2007-06-12 20:47:00,114.4,114.42,114.39,114.41,74100000.0
2007-06-12 20:48:00,114.42,114.42,114.4,114.4,184100000.0
2007-06-12 20:49:00,114.41,114.42,114.39,114.39,267900000.0
2007-06-12 20:50:00,114.4,114.4,114.375,114.39,266700000.0
2007-06-12 20:51:00,114.39,114.395,114.37,114.39,417800000.0
2007-06-12 20:52:00,114.4,114.4,114.39,114.39,123400000.0
2007-06-12 20:53:00,114.385,114.42,114.38,114.42,253100000.0
2007-06-12 20:54:00,114.415,114.415,114.345,114.38,254499996.0
2007-06-12 20:55:00,114.38,114.41,114.36,114.36,439300000.0
2007-06-12 20:56:00,114.355,114.36,114.31,114.35,232100000.0
2007-06-12 20:57:00,114.34,114.35,114.31,114.33,291000000.0
2007-06-12 20:58:00,114.34,114.35,114.33,114.34,64500000.0
2007-06-12 20:59:00,114.33,114.38,114.33,114.37,126000000.0
2007-06-12 21:00:00,114.37,114.37,114.33,114.33,75600000.0
2007-06-12 21:01:00,114.34,114.34,114.33,114.33,12700000.0
2007-06-12 21:02:00,114.35,114.35,114.34,114.34,25400000.0
2007-06-12 21:03:00,114.35,114.35,114.33,114.34,82500000.0
2007-06-12 21:04:00,114.36,114.36,114.34,114.34,11100000.0
2007-06-12 21:05:00,114.36,114.36,114.28,114.31,161300000.0
2007-06-12 21:06:00,114.225,114.31,114.225,114.3,212500000.0
2007-06-12 21:07:00,114.3,114.3,114.225,114.25,405400000.0
2007-06-12 21:08:00,114.25,114.25,114.18,114.22,337900000.0
2007-06-12 21:09:00,114.22,114.26,114.22,114.255,129900000.0
2007-06-12 21:10:00,114.26,114.26,114.24,114.26,96500000.0
2007-06-12 21:11:00,114.26,114.28,114.25,114.28,173900000.0
2007-06-12 21:12:00,114.27,114.28,114.26,114.28,97400000.0
2007-06-12 21:13:00,114.28,114.28,114.26,114.26,35200000.0
2007-06-12 21:14:00,114.255,114.26,114.25,114.25,128400000.0
2007-06-12 21:15:00,114.26,114.27,114.25,114.27,125000000.0
2007-06-12 21:16:00,114.27,114.27,114.25,114.26,75000000.0
2007-06-12 21:17:00,114.26,114.27,114.25,114.26,148600000.0
2007-06-12 21:18:00,114.26,114.27,114.16,114.2,272699999.0
2007-06-12 21:19:00,114.19,114.24,114.17,114.22,183200000.0
2007-06-12 21:20:00,114.22,114.23,114.125,114.22,88400000.0
2007-06-12 21:21:00,114.22,114.22,114.2,114.205,46200000.0
2007-06-12 21:22:00,114.21,114.22,114.205,114.22,34300000.0
2007-06-12 21:23:00,114.22,114.24,114.215,114.23,198500000.0
2007-06-12 21:24:00,114.22,114.22,114.205,114.22,33600000.0
2007-06-12 21:25:00,114.215,114.215,114.215,114.215,8000000.0
2007-06-12 21:26:00,114.23,114.23,114.21,114.22,46299999.0
2007-06-12 21:27:00,114.22,114.22,114.2,114.22,84499999.0
2007-06-12 21:28:00,114.21,114.215,114.21,114.21,155499996.0
2007-06-12 21:29:00,114.21,114.21,114.21,114.21,16000000.0
2007-06-12 21:30:00,114.21,114.21,114.19,114.21,48600000.0
2007-06-12 21:31:00,114.21,114.21,114.21,114.21,1600000.0
2007-06-12 21:32:00,114.195,114.195,114.19,114.195,102400000.0
2007-06-12 21:33:00,114.195,114.21,114.195,114.2,118799999.0
2007-06-12 21:34:00,114.21,114.21,114.19,114.21,26300000.0
2007-06-12 21:35:00,114.21,114.21,114.21,114.21,9600000.0
2007-06-12 21:36:00,114.21,114.21,114.19,114.2,33500000.0
2007-06-12 21:37:00,114.195,114.195,114.17,114.18,137600000.0
2007-06-12 21:38:00,114.18,114.18,114.17,114.175,95000000.0
2007-06-12 21:39:00,114.19,114.19,114.17,114.175,77300000.0
2007-06-12 21:40:00,114.18,114.19,114.16,114.19,164400000.0
2007-06-12 21:41:00,114.2,114.2,114.2,114.2,1600000.0
2007-06-12 21:42:00,114.2,114.2,114.2,114.2,9600000.0
2007-06-12 21:43:00,114.2,114.2,114.19,114.2,144800000.0
2007-06-12 21:44:00,114.2,114.2,114.19,114.19,48000000.0
2007-06-12 21:45:00,114.19,114.19,114.17,114.17,113400000.0
2007-06-12 21:46:00,114.16,114.17,114.13,114.15,221199995.0
2007-06-12 21:47:00,114.15,114.15,114.12,114.14,158500000.0
2007-06-12 21:48:00,114.14,114.15,114.13,114.13,68400000.0
2007-06-12 21:49:00,114.125,114.14,114.12,114.14,60300000.0
2007-06-12 21:50:00,114.14,114.14,114.11,114.12,117700000.0
2007-06-12 21:51:00,114.11,114.11,114.1,114.1,49400000.0
2007-06-12 21:52:00,114.1,114.11,114.09,114.11,41300000.0
2007-06-12 21:53:00,114.08,114.12,114.08,114.11,157700000.0
2007-06-12 21:54:00,114.11,114.12,114.085,114.09,113200000.0
2007-06-12 21:55:00,114.08,114.1,114.08,114.09,149400000.0
2007-06-12 21:56:00,114.095,114.11,114.095,114.11,235200000.0
2007-06-12 21:57:00,114.11,114.11,114.1,114.1,170400000.0
2007-06-12 21:58:00,114.1,114.11,114.08,114.11,100400000.0
2007-06-12 21:59:00,114.11,114.13,114.1,114.1,129300000.0
2007-06-12 22:00:00,114.09,114.12,114.075,114.11,213000000.0
2007-06-12 22:01:00,114.1,114.11,114.06,114.11,101500000.0
2007-06-12 22:02:00,114.095,114.11,114.09,114.09,76800000.0
2007-06-12 22:03:00,114.085,114.11,114.085,114.095,32000000.0
2007-06-12 22:04:00,114.1,114.11,114.09,114.11,60800000.0
2007-06-12 22:05:00,114.11,114.11,114.07,114.1,55700000.0
2007-06-12 22:06:00,114.1,114.11,114.09,114.09,54400000.0
2007-06-12 22:07:00,114.095,114.11,114.07,114.07,97600000.0
2007-06-12 22:08:00,114.075,114.08,114.0,114.03,302500000.0
2007-06-12 22:09:00,114.02,114.05,114.02,114.04,72000000.0
2007-06-12 22:10:00,114.035,114.07,114.035,114.05,83700000.0
2007-06-12 22:11:00,114.06,114.06,114.03,114.04,77300000.0
2007-06-12 22:12:00,114.03,114.05,114.03,114.05,99900000.0
2007-06-12 22:13:00,114.035,114.07,114.01,114.01,236800000.0
2007-06-12 22:14:00,114.01,114.04,113.995,114.01,222000000.0
2007-06-12 22:15:00,113.995,114.03,113.995,114.015,231300000.0
2007-06-12 22:16:00,114.01,114.02,113.99,114.01,146100000.0
2007-06-12 22:17:00,114.02,114.02,113.99,114.02,249500000.0
2007-06-12 22:18:00,114.01,114.02,113.995,114.02,144700000.0
2007-06-12 22:19:00,114.02,114.02,113.98,113.98,154300000.0
2007-06-12 22:20:00,113.97,113.985,113.97,113.98,65500000.0
2007-06-12 22:21:00,113.99,114.0,113.975,113.98,52800000.0
2007-06-12 22:22:00,113.98,113.99,113.97,113.98,29500000.0
2007-06-12 22:23:00,113.99,114.0,113.97,114.0,138000000.0
2007-06-12 22:24:00,113.99,114.01,113.99,114.01,46200000.0
2007-06-12 22:25:00,114.01,114.01,113.99,114.01,92400000.0
2007-06-12 22:26:00,114.01,114.01,114.0,114.005,65600000.0
2007-06-12 22:27:00,114.02,114.03,114.0,114.02,90600000.0
2007-06-12 22:28:00,114.005,114.03,114.0,114.0,57600000.0
2007-06-12 22:29:00,114.0,114.01,113.99,114.01,30400000.0
2007-06-12 22:30:00,114.01,114.01,113.985,114.01,161900000.0
2007-06-12 22:31:00,114.01,114.03,114.005,114.03,19200000.0
2007-06-12 22:32:00,114.02,114.05,114.0,114.03,255000000.0
2007-06-12 22:33:00,114.035,114.05,114.035,114.05,97200000.0
2007-06-12 22:34:00,114.04,114.05,114.04,114.05,31100000.0
2007-06-12 22:35:00,114.05,114.05,114.04,114.04,34100000.0
2007-06-12 22:36:00,114.045,114.045,114.03,114.03,37800000.0
2007-06-12 22:37:00,114.045,114.045,114.045,114.045,8000000.0
2007-06-12 22:38:00,114.04,114.05,114.02,114.035,190100000.0
2007-06-12 22:39:00,114.035,114.05,114.035,114.05,44200000.0
2007-06-12 22:40:00,114.05,114.05,114.0,114.02,164000000.0
2007-06-12 22:41:00,114.02,114.07,114.01,114.04,157300000.0
2007-06-12 22:42:00,114.04,114.07,114.0,114.0,149400000.0
2007-06-12 22:43:00,114.02,114.03,114.0,114.01,113300000.0
2007-06-12 22:44:00,114.0,114.01,114.0,114.01,48800000.0
2007-06-12 22:45:00,114.01,114.01,113.99,113.995,231500000.0
2007-06-12 22:46:00,113.995,114.0,113.97,113.98,204600000.0
2007-06-12 22:47:00,113.975,114.0,113.975,113.99,162000000.0
2007-06-12 22:48:00,114.0,114.02,113.99,113.99,144399999.0
2007-06-12 22:49:00,114.01,114.02,113.98,114.0,91300000.0
2007-06-12 22:50:00,114.0,114.0,113.96,113.99,212700000.0
2007-06-12 22:51:00,114.0,114.0,113.95,113.96,112000000.0
2007-06-12 22:52:00,113.97,113.97,113.94,113.95,79500000.0
2007-06-12 22:53:00,113.96,113.97,113.94,113.96,186700000.0
2007-06-12 22:54:00,113.96,113.96,113.935,113.96,52200000.0
2007-06-12 22:55:00,113.96,113.96,113.95,113.96,67000000.0
2007-06-12 22:56:00,113.96,113.96,113.94,113.95,71600000.0
2007-06-12 22:57:00,113.95,113.96,113.93,113.96,157200000.0
2007-06-12 22:58:00,113.96,113.96,113.93,113.95,142000000.0
2007-06-12 22:59:00,113.95,113.97,113.94,113.94,37400000.0
2007-06-12 23:00:00,113.95,113.95,113.89,113.92,54300000.0
2007-06-12 23:01:00,113.92,113.93,113.92,113.92,5800000.0
2007-06-12 23:02:00,113.91,113.95,113.91,113.93,37500000.0
2007-06-12 23:03:00,113.94,113.94,113.94,113.94,6200000.0
2007-06-12 23:04:00,113.93,113.93,113.91,113.92,23900000.0
2007-06-12 23:05:00,113.92,113.95,113.92,113.94,32000000.0
2007-06-12 23:06:00,113.93,113.94,113.93,113.94,30200000.0
2007-06-12 23:07:00,113.94,113.96,113.94,113.96,15400000.0
2007-06-12 23:08:00,113.96,113.96,113.92,113.92,70000000.0
2007-06-12 23:10:00,113.93,113.93,113.89,113.9,27200000.0
2007-06-12 23:11:00,113.92,113.93,113.9,113.92,70700000.0
2007-06-12 23:12:00,113.91,113.92,113.9,113.91,56000000.0
2007-06-12 23:13:00,113.91,113.91,113.89,113.89,9400000.0
2007-06-12 23:14:00,113.89,113.9,113.88,113.89,35100000.0
2007-06-12 23:15:00,113.88,113.89,113.88,113.89,140400000.0
2007-06-12 23:16:00,113.9,113.9,113.865,113.88,350200000.0
2007-06-12 23:17:00,113.89,113.89,113.865,113.885,283700000.0
2007-06-12 23:18:00,113.87,113.89,113.86,113.89,192500000.0
2007-06-12 23:19:00,113.88,113.93,113.875,113.915,357700000.0
2007-06-12 23:20:00,113.92,113.94,113.895,113.92,426500000.0
2007-06-12 23:21:00,113.905,113.96,113.905,113.95,430000000.0
2007-06-12 23:22:00,113.95,113.95,113.935,113.935,89300000.0
2007-06-12 23:23:00,113.95,113.955,113.935,113.935,60100000.0
2007-06-12 23:24:00,113.935,113.935,113.92,113.925,122800000.0
2007-06-12 23:25:00,113.93,113.95,113.93,113.94,71600000.0
2007-06-12 23:26:00,113.94,113.94,113.94,113.94,6400000.0
2007-06-12 23:27:00,113.94,113.94,113.92,113.925,54000000.0
2007-06-12 23:28:00,113.92,113.93,113.91,113.93,73000000.0
2007-06-12 23:29:00,113.92,113.93,113.92,113.92,75000000.0
2007-06-12 23:30:00,113.92,113.92,113.92,113.92,1600000.0
2007-06-12 23:31:00,113.92,113.93,113.92,113.93,48500000.0
2007-06-12 23:32:00,113.93,113.93,113.92,113.93,43100000.0
2007-06-12 23:33:00,113.93,113.93,113.91,113.91,44700000.0
2007-06-12 23:37:00,113.92,113.92,113.92,113.92,1600000.0
2007-06-12 23:38:00,113.91,113.92,113.91,113.92,21500000.0
2007-06-12 23:39:00,113.92,113.93,113.915,113.92,263600000.0
2007-06-12 23:40:00,113.93,113.95,113.93,113.95,72000000.0
2007-06-12 23:42:00,113.94,113.94,113.94,113.94,16000000.0
2007-06-12 23:43:00,113.94,114.0,113.91,113.94,68800000.0
2007-06-12 23:44:00,113.94,113.94,113.89,113.92,46000000.0
2007-06-12 23:45:00,113.94,113.99,113.92,113.98,141200000.0
2007-06-12 23:46:00,113.98,113.98,113.92,113.92,129100000.0
2007-06-12 23:47:00,113.93,113.93,113.93,113.93,13500000.0
2007-06-12 23:48:00,113.94,113.955,113.93,113.95,78300000.0
2007-06-12 23:49:00,113.935,113.99,113.935,113.98,204300000.0
2007-06-12 23:50:00,113.98,113.98,113.96,113.98,46800000.0
2007-06-12 23:51:00,113.98,113.985,113.98,113.98,36800000.0
2007-06-12 23:53:00,113.985,114.0,113.965,114.0,83500000.0
2007-06-12 23:54:00,114.0,114.02,113.98,114.01,111600000.0
2007-06-12 23:55:00,114.01,114.01,113.975,113.975,22400000.0
2007-06-12 23:56:00,113.98,113.985,113.96,113.98,80700000.0
2007-06-12 23:58:00,113.98,113.985,113.98,113.985,19200000.0
2007-06-12 23:59:00,113.985,114.0,113.98,113.985,53200000.0
2007-06-13 00:00:00,114.0,114.0,113.985,114.0,43200000.0
2007-06-13 00:01:00,114.0,114.02,114.0,114.005,59900000.0
2007-06-13 00:02:00,114.0,114.01,114.0,114.0,125500000.0
2007-06-13 00:03:00,114.005,114.005,114.0,114.0,66000000.0
2007-06-13 00:04:00,114.01,114.01,114.01,114.01,27000000.0
2007-06-13 00:05:00,114.02,114.02,114.0,114.0,79700000.0
2007-06-13 00:06:00,114.005,114.025,113.99,114.025,159500000.0
2007-06-13 00:07:00,114.015,114.03,114.005,114.03,44700000.0
2007-06-13 00:08:00,114.03,114.04,114.02,114.02,66500000.0
2007-06-13 00:10:00,114.04,114.04,114.03,114.03,12800000.0
2007-06-13 00:12:00,114.02,114.02,114.02,114.02,13500000.0
2007-06-13 00:13:00,114.03,114.03,114.01,114.015,52800000.0
2007-06-13 00:14:00,114.02,114.02,114.01,114.01,12800000.0
2007-06-13 00:15:00,114.01,114.02,114.01,114.02,28800000.0
2007-06-13 00:16:00,114.02,114.03,114.0,114.005,139000000.0
2007-06-13 00:17:00,114.0,114.01,113.995,114.0,47800000.0
2007-06-13 00:18:00,114.0,114.0,113.98,113.99,41600000.0
2007-06-13 00:19:00,113.98,114.005,113.98,114.0,170100000.0
2007-06-13 00:20:00,114.0,114.0,113.97,114.0,54200000.0
2007-06-13 00:21:00,114.0,114.0,113.99,113.99,48000000.0
2007-06-13 00:22:00,113.99,113.995,113.99,113.995,35600000.0
2007-06-13 00:23:00,114.0,114.0,113.99,113.995,29200000.0
2007-06-13 00:24:00,113.99,114.0,113.99,114.0,88200000.0
2007-06-13 00:25:00,114.0,114.0,113.99,113.99,16000000.0
2007-06-13 00:26:00,114.01,114.01,113.995,113.995,68800000.0
2007-06-13 00:27:00,113.995,114.0,113.99,114.0,40000000.0
2007-06-13 00:28:00,113.99,114.0,113.99,114.0,3200000.0
2007-06-13 00:29:00,113.99,114.01,113.99,114.01,61300000.0
2007-06-13 00:30:00,114.0,114.01,114.0,114.005,129900000.0
2007-06-13 00:31:00,114.01,114.01,113.99,114.01,152000000.0
2007-06-13 00:32:00,114.01,114.01,114.005,114.01,20800000.0
2007-06-13 00:33:00,114.005,114.02,114.005,114.01,19200000.0
2007-06-13 00:34:00,114.01,114.02,114.01,114.02,6400000.0
2007-06-13 00:35:00,114.02,114.02,114.02,114.02,12800000.0
2007-06-13 00:36:00,114.01,114.01,113.98,113.99,190900000.0
2007-06-13 00:37:00,113.99,113.99,113.99,113.99,11200000.0
2007-06-13 00:39:00,113.99,114.0,113.98,113.99,72000000.0
2007-06-13 00:40:00,113.98,113.99,113.97,113.97,74800000.0
2007-06-13 00:41:00,113.97,114.0,113.97,114.0,141700000.0
2007-06-13 00:42:00,114.0,114.0,113.99,113.99,11200000.0
2007-06-13 00:43:00,113.99,114.0,113.98,113.98,19200000.0
2007-06-13 00:44:00,114.0,114.02,113.975,113.98,181500000.0
2007-06-13 00:45:00,113.99,114.0,113.965,113.99,139000000.0
2007-06-13 00:46:00,114.0,114.02,113.98,114.02,210100000.0
2007-06-13 00:47:00,114.0,114.03,113.99,114.02,95500000.0
2007-06-13 00:48:00,114.02,114.03,114.01,114.02,54400000.0
2007-06-13 00:49:00,114.03,114.04,114.0,114.02,88000000.0
2007-06-13 00:50:00,114.02,114.03,114.01,114.02,135100000.0
2007-06-13 00:51:00,114.01,114.02,113.97,114.01,161800000.0
2007-06-13 00:52:00,114.01,114.01,114.0,114.005,92000000.0
2007-06-13 00:53:00,114.005,114.01,113.99,113.99,120800000.0
2007-06-13 00:54:00,113.99,114.0,113.975,113.975,57600000.0
2007-06-13 00:55:00,113.99,113.99,113.97,113.98,128800000.0
2007-06-13 00:56:00,113.98,113.99,113.97,113.99,45200000.0
2007-06-13 00:57:00,113.99,113.99,113.965,113.965,51200000.0
2007-06-13 00:58:00,113.97,114.01,113.96,113.99,67500000.0
2007-06-13 00:59:00,113.99,113.99,113.98,113.99,60500000.0
2007-06-13 01:00:00,113.99,113.99,113.98,113.985,21500000.0
2007-06-13 01:01:00,114.0,114.0,113.98,113.985,55800000.0
2007-06-13 01:02:00,113.98,113.99,113.98,113.99,20800000.0
2007-06-13 01:03:00,113.985,114.0,113.985,114.0,20800000.0
2007-06-13 01:04:00,114.0,114.0,114.0,114.0,16000000.0
2007-06-13 01:05:00,114.01,114.01,114.0,114.01,9600000.0
2007-06-13 01:06:00,114.0,114.0,113.99,114.0,51600000.0
2007-06-13 01:07:00,114.0,114.01,113.995,114.0,51600000.0
2007-06-13 01:08:00,114.0,114.0,113.985,114.0,48000000.0
2007-06-13 01:09:00,113.985,114.0,113.985,114.0,24000000.0
2007-06-13 01:10:00,114.0,114.01,113.975,114.01,167300000.0
2007-06-13 01:11:00,113.995,114.01,113.995,114.0,44800000.0
2007-06-13 01:12:00,114.0,114.0,113.98,113.99,45500000.0
2007-06-13 01:13:00,113.98,113.99,113.97,113.98,37500000.0
2007-06-13 01:14:00,113.98,113.99,113.975,113.98,36800000.0
2007-06-13 01:15:00,113.97,113.97,113.94,113.965,109200000.0
2007-06-13 01:16:00,113.965,113.97,113.95,113.97,277400000.0
2007-06-13 01:17:00,113.97,113.975,113.955,113.97,322800000.0
2007-06-13 01:18:00,113.97,113.98,113.945,113.95,130000000.0
2007-06-13 01:19:00,113.94,113.97,113.93,113.96,197300000.0
2007-06-13 01:20:00,113.96,113.99,113.96,113.99,100600000.0
2007-06-13 01:21:00,113.99,114.0,113.98,113.99,232400000.0
2007-06-13 01:22:00,113.995,113.995,113.975,113.99,135100000.0
2007-06-13 01:23:00,113.99,113.99,113.97,113.99,192600000.0
2007-06-13 01:24:00,113.985,114.0,113.98,114.0,134400000.0
2007-06-13 01:25:00,113.99,114.02,113.98,114.02,373800000.0
2007-06-13 01:26:00,114.02,114.02,113.99,114.01,85100000.0
2007-06-13 01:27:00,114.01,114.01,113.985,113.985,72000000.0
2007-06-13 01:28:00,114.0,114.0,113.985,113.985,83200000.0
2007-06-13 01:29:00,113.985,114.0,113.985,113.985,52800000.0
2007-06-13 01:30:00,114.0,114.0,113.98,113.99,237700000.0
2007-06-13 01:31:00,113.98,114.0,113.98,114.0,50800000.0
2007-06-13 01:32:00,114.0,114.0,113.97,113.97,92300000.0
2007-06-13 01:33:00,113.98,113.98,113.96,113.97,96800000.0
2007-06-13 01:34:00,113.97,113.97,113.965,113.965,10100000.0
2007-06-13 01:35:00,113.97,113.99,113.97,113.99,37500000.0
2007-06-13 01:36:00,114.0,114.01,113.99,114.0,85200000.0
2007-06-13 01:37:00,114.0,114.0,114.0,114.0,6400000.0
2007-06-13 01:38:00,113.985,114.0,113.985,114.0,41600000.0
2007-06-13 01:39:00,113.985,114.0,113.985,113.99,17600000.0
2007-06-13 01:40:00,113.98,113.99,113.97,113.99,50300000.0
2007-06-13 01:41:00,113.975,114.0,113.97,114.0,100699999.0
2007-06-13 01:42:00,113.99,114.0,113.98,113.99,75200000.0
2007-06-13 01:43:00,113.99,113.99,113.99,113.99,3200000.0
2007-06-13 01:44:00,113.98,114.0,113.98,114.0,20000000.0
2007-06-13 01:45:00,113.985,114.0,113.97,113.99,64799999.0
2007-06-13 01:46:00,113.98,114.0,113.98,113.99,50800000.0
2007-06-13 01:47:00,113.99,114.0,113.98,113.99,15800000.0
2007-06-13 01:48:00,113.98,113.98,113.96,113.97,36600000.0
2007-06-13 01:49:00,113.975,113.99,113.97,113.97,30500000.0
2007-06-13 01:50:00,113.98,113.99,113.96,113.97,39600000.0
2007-06-13 01:51:00,113.98,113.98,113.97,113.98,14400000.0
2007-06-13 01:52:00,113.98,113.98,113.94,113.96,174600000.0
2007-06-13 01:53:00,113.96,113.96,113.93,113.95,167500000.0
2007-06-13 01:54:00,113.95,113.95,113.91,113.92,154900000.0
2007-06-13 01:55:00,113.92,113.92,113.9,113.91,88900000.0
2007-06-13 01:56:00,113.91,113.91,113.88,113.89,101400000.0
2007-06-13 01:57:00,113.89,113.91,113.88,113.91,120600000.0
2007-06-13 01:58:00,113.91,113.91,113.89,113.9,169900000.0
2007-06-13 01:59:00,113.9,113.9,113.87,113.87,285500000.0
2007-06-13 02:00:00,113.88,113.88,113.85,113.865,199200000.0
2007-06-13 02:01:00,113.87,113.89,113.865,113.87,194600000.0
2007-06-13 02:02:00,113.89,113.9,113.89,113.9,45600000.0
2007-06-13 02:03:00,113.91,113.93,113.9,113.925,184800000.0
2007-06-13 02:04:00,113.92,113.94,113.92,113.94,127700000.0
2007-06-13 02:05:00,113.94,113.96,113.93,113.95,158900000.0
2007-06-13 02:06:00,113.95,113.95,113.92,113.92,124500000.0
2007-06-13 02:07:00,113.93,113.94,113.91,113.91,169100000.0
2007-06-13 02:08:00,113.91,113.92,113.91,113.91,30400000.0
2007-06-13 02:09:00,113.92,113.92,113.87,113.88,189700000.0
2007-06-13 02:10:00,113.88,113.88,113.845,113.87,194500000.0
2007-06-13 02:11:00,113.87,113.87,113.84,113.86,210200000.0
2007-06-13 02:12:00,113.86,113.87,113.835,113.85,286899999.0
2007-06-13 02:13:00,113.85,113.87,113.835,113.855,145200000.0
2007-06-13 02:14:00,113.86,113.92,113.845,113.9,437000000.0
2007-06-13 02:15:00,113.92,113.93,113.89,113.93,126700000.0
2007-06-13 02:16:00,113.91,113.92,113.875,113.875,432599998.0
2007-06-13 02:17:00,113.9,113.9,113.875,113.9,508499993.0
2007-06-13 02:18:00,113.91,113.93,113.89,113.93,285500000.0
2007-06-13 02:19:00,113.92,113.94,113.915,113.925,87000000.0
2007-06-13 02:20:00,113.92,113.93,113.915,113.915,49500000.0
2007-06-13 02:21:00,113.93,113.97,113.92,113.97,159300000.0
2007-06-13 02:22:00,113.97,113.98,113.95,113.97,104400000.0
2007-06-13 02:23:00,113.97,113.99,113.97,113.98,112700000.0
2007-06-13 02:24:00,113.99,113.99,113.98,113.98,26300000.0
2007-06-13 02:25:00,113.98,114.0,113.98,114.0,98300000.0
2007-06-13 02:26:00,113.98,114.0,113.97,113.99,226400000.0
2007-06-13 02:27:00,113.975,113.98,113.955,113.97,307000000.0
2007-06-13 02:28:00,113.97,113.98,113.96,113.97,106400000.0
2007-06-13 02:29:00,113.98,113.99,113.975,113.99,38400000.0
2007-06-13 02:30:00,113.99,113.99,113.98,113.98,24600000.0
2007-06-13 02:31:00,113.98,114.0,113.98,113.995,162900000.0
2007-06-13 02:32:00,113.99,114.0,113.98,113.98,60700000.0
2007-06-13 02:33:00,113.98,113.98,113.94,113.95,79800000.0
2007-06-13 02:34:00,113.96,113.96,113.91,113.91,185000000.0
2007-06-13 02:35:00,113.92,113.92,113.915,113.915,16000000.0
2007-06-13 02:36:00,113.93,113.93,113.905,113.905,48899999.0
2007-06-13 02:37:00,113.925,113.94,113.895,113.92,432199998.0
2007-06-13 02:38:00,113.91,113.94,113.9,113.94,397800000.0
2007-06-13 02:39:00,113.93,113.95,113.925,113.925,118200000.0
2007-06-13 02:40:00,113.925,113.96,113.925,113.945,190500000.0
2007-06-13 02:41:00,113.945,113.96,113.925,113.955,122899999.0
2007-06-13 02:42:00,113.96,113.97,113.94,113.97,429400000.0
2007-06-13 02:43:00,113.96,113.97,113.95,113.96,87900000.0
2007-06-13 02:44:00,113.96,113.96,113.95,113.95,88200000.0
2007-06-13 02:45:00,113.96,113.97,113.96,113.97,32000000.0
2007-06-13 02:47:00,113.97,113.97,113.96,113.97,95700000.0
2007-06-13 02:48:00,113.97,113.97,113.96,113.97,32000000.0
2007-06-13 02:49:00,113.96,113.98,113.96,113.97,53300000.0
2007-06-13 02:50:00,113.96,113.98,113.95,113.97,96500000.0
2007-06-13 02:51:00,113.965,113.98,113.955,113.97,85500000.0
2007-06-13 02:52:00,113.97,113.97,113.955,113.97,17600000.0
2007-06-13 02:53:00,113.97,113.98,113.965,113.98,18700000.0
2007-06-13 02:54:00,113.98,114.0,113.96,113.97,180300000.0
2007-06-13 02:55:00,113.975,113.98,113.96,113.97,194400000.0
2007-06-13 02:56:00,113.98,113.98,113.96,113.97,83700000.0
2007-06-13 02:57:00,113.99,114.0,113.99,113.99,29500000.0
2007-06-13 02:58:00,113.99,113.99,113.98,113.99,30300000.0
2007-06-13 02:59:00,113.99,114.0,113.99,113.99,81600000.0
2007-06-13 03:00:00,114.0,114.0,114.0,114.0,3200000.0
2007-06-13 03:01:00,114.0,114.005,113.99,114.0,64500000.0
2007-06-13 03:02:00,114.0,114.03,114.0,114.03,122100000.0
2007-06-13 03:03:00,114.03,114.03,114.02,114.02,92800000.0
2007-06-13 03:04:00,114.03,114.03,114.02,114.02,132400000.0
2007-06-13 03:05:00,114.02,114.03,114.005,114.02,139399999.0
2007-06-13 03:06:00,114.02,114.04,114.02,114.03,61200000.0
2007-06-13 03:07:00,114.04,114.04,114.03,114.04,162300000.0
2007-06-13 03:08:00,114.035,114.04,114.03,114.035,173200000.0
2007-06-13 03:09:00,114.04,114.04,114.04,114.04,9600000.0
2007-06-13 03:10:00,114.04,114.04,114.02,114.02,46400000.0
2007-06-13 03:11:00,114.02,114.03,114.01,114.03,49400000.0
2007-06-13 03:13:00,114.03,114.03,114.03,114.03,34900000.0
2007-06-13 03:14:00,114.02,114.03,114.02,114.03,76300000.0
2007-06-13 03:15:00,114.03,114.04,114.02,114.04,61300000.0
2007-06-13 03:16:00,114.04,114.06,114.04,114.05,56000000.0
2007-06-13 03:17:00,114.06,114.06,114.02,114.02,223500000.0
2007-06-13 03:18:00,114.03,114.045,114.03,114.04,249000000.0
2007-06-13 03:19:00,114.03,114.05,114.03,114.045,102700000.0
2007-06-13 03:20:00,114.045,114.06,114.04,114.05,173700000.0
2007-06-13 03:21:00,114.05,114.05,114.03,114.03,374100000.0
2007-06-13 03:22:00,114.04,114.04,114.04,114.04,79500000.0
2007-06-13 03:23:00,114.04,114.04,114.03,114.03,301600000.0
2007-06-13 03:24:00,114.03,114.03,113.96,113.97,217500000.0
2007-06-13 03:25:00,113.97,114.0,113.97,114.0,198000000.0
2007-06-13 03:26:00,113.985,114.0,113.98,113.98,106800000.0
2007-06-13 03:27:00,113.99,114.0,113.98,114.0,160000000.0
2007-06-13 03:28:00,113.995,114.01,113.99,114.01,70300000.0
2007-06-13 03:29:00,113.995,114.025,113.99,114.02,263099999.0
2007-06-13 03:30:00,114.02,114.035,114.01,114.035,191600000.0
2007-06-13 03:31:00,114.03,114.035,114.02,114.02,116300000.0
2007-06-13 03:32:00,114.04,114.04,114.03,114.04,124800000.0
2007-06-13 03:33:00,114.04,114.08,114.02,114.07,183200000.0
2007-06-13 03:34:00,114.07,114.08,114.055,114.07,234600000.0
2007-06-13 03:35:00,114.06,114.07,114.055,114.07,28800000.0
2007-06-13 03:36:00,114.06,114.07,114.06,114.07,35900000.0
2007-06-13 03:37:00,114.06,114.07,114.05,114.05,57000000.0
2007-06-13 03:38:00,114.06,114.07,114.06,114.06,59200000.0
2007-06-13 03:39:00,114.06,114.08,114.06,114.07,142800000.0
2007-06-13 03:40:00,114.06,114.08,114.06,114.075,158600000.0
2007-06-13 03:41:00,114.07,114.08,114.07,114.07,144100000.0
2007-06-13 03:42:00,114.07,114.07,114.07,114.07,33600000.0
2007-06-13 03:44:00,114.06,114.06,114.045,114.06,71800000.0
2007-06-13 03:45:00,114.06,114.07,114.04,114.06,85100000.0
2007-06-13 03:46:00,114.06,114.08,114.06,114.08,41600000.0
2007-06-13 03:47:00,114.08,114.08,114.07,114.07,56700000.0
2007-06-13 03:48:00,114.07,114.07,114.07,114.07,22400000.0
2007-06-13 03:49:00,114.07,114.09,114.07,114.09,64200000.0
2007-06-13 03:50:00,114.11,114.11,114.05,114.09,60800000.0
2007-06-13 03:51:00,114.08,114.09,114.075,114.08,136700000.0
2007-06-13 03:52:00,114.08,114.09,114.07,114.075,52600000.0
2007-06-13 03:53:00,114.09,114.09,114.09,114.09,1600000.0
2007-06-13 03:54:00,114.09,114.09,114.07,114.09,43000000.0
2007-06-13 03:55:00,114.09,114.09,114.07,114.09,24700000.0
2007-06-13 03:56:00,114.08,114.1,114.08,114.085,121800000.0
2007-06-13 03:57:00,114.085,114.1,114.07,114.08,42400000.0
2007-06-13 03:58:00,114.09,114.09,114.08,114.08,77300000.0
2007-06-13 03:59:00,114.085,114.1,114.08,114.1,102900000.0
2007-06-13 04:00:00,114.09,114.1,114.08,114.095,101800000.0
2007-06-13 04:01:00,114.1,114.1,114.085,114.1,35900000.0
2007-06-13 04:02:00,114.09,114.09,114.09,114.09,12800000.0
2007-06-13 04:03:00,114.1,114.11,114.1,114.11,48900000.0
2007-06-13 04:04:00,114.085,114.11,114.085,114.1,48900000.0
2007-06-13 04:05:00,114.11,114.11,114.11,114.11,4800000.0
2007-06-13 04:06:00,114.11,114.11,114.1,114.1,13500000.0
2007-06-13 04:07:00,114.1,114.14,114.095,114.13,158700000.0
2007-06-13 04:08:00,114.13,114.13,114.1,114.11,125600000.0
2007-06-13 04:09:00,114.12,114.13,114.11,114.115,188400000.0
2007-06-13 04:10:00,114.12,114.13,114.11,114.13,80800000.0
2007-06-13 04:11:00,114.12,114.13,114.1,114.11,119400000.0
2007-06-13 04:12:00,114.105,114.12,114.095,114.1,94400000.0
2007-06-13 04:13:00,114.1,114.11,114.1,114.105,76800000.0
2007-06-13 04:14:00,114.105,114.11,114.095,114.11,206700000.0
2007-06-13 04:15:00,114.11,114.11,114.105,114.105,40000000.0
2007-06-13 04:16:00,114.105,114.11,114.09,114.09,281000000.0
2007-06-13 04:17:00,114.09,114.105,114.065,114.09,168300000.0
2007-06-13 04:18:00,114.105,114.11,114.1,114.11,43200000.0
2007-06-13 04:19:00,114.11,114.11,114.1,114.105,65600000.0
2007-06-13 04:20:00,114.1,114.13,114.08,114.13,108999999.0
2007-06-13 04:21:00,114.12,114.12,114.11,114.11,67200000.0
2007-06-13 04:22:00,114.1,114.11,114.1,114.11,108300000.0
2007-06-13 04:24:00,114.105,114.105,114.09,114.1,33600000.0
2007-06-13 04:25:00,114.1,114.1,114.08,114.1,173400000.0
2007-06-13 04:26:00,114.1,114.1,114.09,114.1,53500000.0
2007-06-13 04:27:00,114.1,114.1,114.08,114.085,105400000.0
2007-06-13 04:28:00,114.08,114.09,114.08,114.09,59700000.0
2007-06-13 04:30:00,114.09,114.11,114.09,114.11,125300000.0
2007-06-13 04:31:00,114.12,114.13,114.11,114.11,86200000.0
2007-06-13 04:32:00,114.12,114.12,114.09,114.1,79700000.0
2007-06-13 04:33:00,114.08,114.1,114.065,114.09,192099999.0
2007-06-13 04:34:00,114.09,114.1,114.07,114.09,201800000.0
2007-06-13 04:35:00,114.09,114.09,114.08,114.08,53500000.0
2007-06-13 04:36:00,114.08,114.08,114.07,114.07,51100000.0
2007-06-13 04:37:00,114.05,114.07,114.05,114.07,196200000.0
2007-06-13 04:38:00,114.07,114.07,114.04,114.05,239200000.0
2007-06-13 04:39:00,114.04,114.08,114.04,114.06,198200000.0
2007-06-13 04:40:00,114.06,114.07,114.06,114.06,81200000.0
2007-06-13 04:41:00,114.06,114.07,114.03,114.045,290400000.0
2007-06-13 04:42:00,114.045,114.06,114.03,114.05,207299999.0
2007-06-13 04:43:00,114.04,114.055,114.04,114.055,246000000.0
2007-06-13 04:44:00,114.05,114.055,114.05,114.05,28800000.0
2007-06-13 04:45:00,114.045,114.045,114.0,114.01,270100000.0
2007-06-13 04:46:00,114.01,114.01,113.975,114.0,344599998.0
2007-06-13 04:47:00,113.99,114.0,113.98,114.0,150400000.0
2007-06-13 04:48:00,114.0,114.0,113.98,113.98,150200000.0
2007-06-13 04:49:00,113.98,114.0,113.965,113.98,157600000.0
2007-06-13 04:50:00,114.0,114.0,114.0,114.0,4000000.0
2007-06-13 04:51:00,114.0,114.0,113.97,113.99,147700000.0
2007-06-13 04:52:00,114.0,114.0,113.95,113.95,166700000.0
2007-06-13 04:53:00,113.97,114.0,113.96,113.97,192800000.0
2007-06-13 04:54:00,113.98,114.0,113.98,114.0,58800000.0
2007-06-13 04:55:00,114.0,114.01,113.99,113.99,90500000.0
2007-06-13 04:56:00,113.995,114.005,113.99,114.0,213999999.0
2007-06-13 04:57:00,114.0,114.01,113.98,114.0,101400000.0
2007-06-13 04:58:00,114.0,114.0,113.98,113.985,39600000.0
2007-06-13 04:59:00,113.98,114.0,113.96,113.98,750900000.0
2007-06-13 05:00:00,113.98,113.985,113.955,113.97,729999999.0
2007-06-13 05:01:00,113.98,114.0,113.96,114.0,381000000.0
2007-06-13 05:02:00,113.99,114.0,113.98,113.99,307100000.0
2007-06-13 05:03:00,113.99,114.01,113.98,114.01,111700000.0
2007-06-13 05:04:00,114.01,114.01,114.0,114.01,82700000.0
2007-06-13 05:05:00,114.01,114.02,114.01,114.02,25600000.0
2007-06-13 05:06:00,114.02,114.02,114.01,114.02,202000000.0
2007-06-13 05:07:00,114.04,114.04,114.04,114.04,70600000.0
2007-06-13 05:08:00,114.02,114.03,114.02,114.03,70600000.0
2007-06-13 05:09:00,114.03,114.03,113.99,113.995,85500000.0
2007-06-13 05:10:00,114.0,114.0,114.0,114.0,17600000.0
2007-06-13 05:11:00,114.0,114.0,113.98,113.99,37500000.0
2007-06-13 05:12:00,114.0,114.0,114.0,114.0,3200000.0
2007-06-13 05:13:00,114.0,114.0,113.98,113.99,72000000.0
2007-06-13 05:14:00,113.99,113.99,113.99,113.99,8000000.0
2007-06-13 05:15:00,113.985,114.0,113.98,114.0,137900000.0
2007-06-13 05:16:00,114.0,114.015,114.0,114.015,229900000.0
2007-06-13 05:17:00,114.015,114.015,113.99,114.01,99000000.0
2007-06-13 05:18:00,114.01,114.03,114.005,114.025,124400000.0
2007-06-13 05:19:00,114.02,114.04,114.02,114.04,40700000.0
2007-06-13 05:20:00,114.04,114.07,114.025,114.05,189000000.0
2007-06-13 05:21:00,114.06,114.06,114.04,114.045,136200000.0
2007-06-13 05:22:00,114.05,114.07,114.035,114.05,179599999.0
2007-06-13 05:23:00,114.035,114.055,114.025,114.045,409499998.0
2007-06-13 05:24:00,114.06,114.06,114.05,114.05,136000000.0
2007-06-13 05:25:00,114.05,114.06,114.035,114.035,208499999.0
2007-06-13 05:26:00,114.03,114.06,114.03,114.06,100600000.0
2007-06-13 05:27:00,114.06,114.07,114.055,114.06,268500000.0
2007-06-13 05:29:00,114.06,114.065,114.06,114.065,92500000.0
2007-06-13 05:30:00,114.07,114.07,114.06,114.06,241300000.0
2007-06-13 05:31:00,114.06,114.06,114.05,114.05,62400000.0
2007-06-13 05:32:00,114.05,114.06,114.04,114.05,120400000.0
2007-06-13 05:33:00,114.05,114.055,114.035,114.05,70399999.0
2007-06-13 05:34:00,114.05,114.05,114.04,114.04,86300000.0
2007-06-13 05:35:00,114.05,114.05,114.04,114.04,175500000.0
2007-06-13 05:36:00,114.045,114.055,114.03,114.055,159900000.0
2007-06-13 05:37:00,114.06,114.06,114.05,114.05,180700000.0
2007-06-13 05:38:00,114.05,114.055,114.02,114.04,440500000.0
2007-06-13 05:39:00,114.04,114.04,114.04,114.04,44600000.0
2007-06-13 05:40:00,114.05,114.05,114.05,114.05,1600000.0
2007-06-13 05:41:00,114.05,114.05,114.04,114.045,84800000.0
2007-06-13 05:42:00,114.05,114.05,114.045,114.05,34500000.0
2007-06-13 05:43:00,114.06,114.08,114.04,114.08,126600000.0
2007-06-13 05:44:00,114.07,114.08,114.06,114.08,135800000.0
2007-06-13 05:45:00,114.07,114.07,114.07,114.07,11200000.0
2007-06-13 05:46:00,114.08,114.08,114.07,114.07,16000000.0
2007-06-13 05:48:00,114.06,114.09,114.06,114.09,83000000.0
2007-06-13 05:49:00,114.08,114.1,114.07,114.08,221100000.0
2007-06-13 05:50:00,114.08,114.08,114.05,114.05,63800000.0
2007-06-13 05:51:00,114.05,114.05,114.05,114.05,11200000.0
2007-06-13 05:52:00,114.05,114.05,114.05,114.05,83200000.0
2007-06-13 05:53:00,114.05,114.05,114.05,114.05,25600000.0
2007-06-13 05:54:00,114.05,114.05,114.04,114.04,27200000.0
2007-06-13 05:55:00,114.04,114.05,114.04,114.05,27200000.0
2007-06-13 05:56:00,114.05,114.055,114.05,114.055,110400000.0
2007-06-13 05:57:00,114.06,114.07,114.06,114.07,73600000.0
2007-06-13 05:58:00,114.07,114.09,114.07,114.08,208100000.0
2007-06-13 05:59:00,114.07,114.1,114.065,114.095,322199997.0
2007-06-13 06:00:00,114.095,114.13,114.065,114.12,213000000.0
2007-06-13 06:01:00,114.12,114.16,114.12,114.14,367100000.0
2007-06-13 06:02:00,114.14,114.14,114.13,114.14,148500000.0
2007-06-13 06:03:00,114.135,114.18,114.12,114.18,370500000.0
2007-06-13 06:04:00,114.18,114.28,114.18,114.245,459800000.0
2007-06-13 06:05:00,114.24,114.27,114.23,114.27,286000000.0
2007-06-13 06:06:00,114.27,114.32,114.27,114.29,612899999.0
2007-06-13 06:07:00,114.29,114.375,114.29,114.365,883699994.0
2007-06-13 06:08:00,114.36,114.36,114.31,114.31,366900000.0
2007-06-13 06:09:00,114.31,114.33,114.295,114.32,343400000.0
2007-06-13 06:10:00,114.32,114.33,114.3,114.32,223500000.0
2007-06-13 06:11:00,114.32,114.32,114.275,114.285,361300000.0
2007-06-13 06:12:00,114.29,114.31,114.27,114.29,364200000.0
2007-06-13 06:13:00,114.27,114.31,114.27,114.3,476900000.0
2007-06-13 06:14:00,114.3,114.31,114.29,114.31,180000000.0
2007-06-13 06:15:00,114.295,114.33,114.295,114.32,250800000.0
2007-06-13 06:16:00,114.32,114.37,114.31,114.36,397100000.0
2007-06-13 06:17:00,114.36,114.42,114.335,114.42,680699999.0
2007-06-13 06:18:00,114.42,114.42,114.39,114.405,475000000.0
2007-06-13 06:19:00,114.405,114.415,114.39,114.415,231400000.0
2007-06-13 06:20:00,114.41,114.44,114.41,114.43,446900000.0
2007-06-13 06:21:00,114.43,114.44,114.42,114.43,251900000.0
2007-06-13 06:22:00,114.425,114.43,114.395,114.4,467700000.0
2007-06-13 06:23:00,114.4,114.405,114.38,114.395,204300000.0
2007-06-13 06:24:00,114.4,114.4,114.36,114.39,258100000.0
2007-06-13 06:25:00,114.4,114.405,114.4,114.405,219800000.0
2007-06-13 06:26:00,114.405,114.41,114.38,114.39,477400000.0
2007-06-13 06:27:00,114.4,114.415,114.4,114.405,201900000.0
2007-06-13 06:28:00,114.4,114.435,114.385,114.385,521500000.0
2007-06-13 06:29:00,114.41,114.49,114.385,114.48,587800000.0
2007-06-13 06:30:00,114.47,114.5,114.44,114.5,534600000.0
2007-06-13 06:31:00,114.49,114.54,114.49,114.54,402700000.0
2007-06-13 06:32:00,114.535,114.55,114.52,114.53,331100000.0
2007-06-13 06:33:00,114.53,114.55,114.53,114.55,277200000.0
2007-06-13 06:34:00,114.55,114.55,114.49,114.53,311700000.0
2007-06-13 06:35:00,114.53,114.54,114.49,114.5,381400000.0
2007-06-13 06:36:00,114.5,114.53,114.5,114.5,292900000.0
2007-06-13 06:37:00,114.51,114.52,114.49,114.5,227300000.0
2007-06-13 06:38:00,114.48,114.51,114.48,114.49,219300000.0
2007-06-13 06:39:00,114.49,114.5,114.44,114.47,299500000.0
2007-06-13 06:40:00,114.47,114.48,114.435,114.45,204900000.0
2007-06-13 06:41:00,114.47,114.49,114.45,114.48,119500000.0
2007-06-13 06:42:00,114.48,114.5,114.46,114.49,120000000.0
2007-06-13 06:43:00,114.485,114.49,114.47,114.48,293400000.0
2007-06-13 06:44:00,114.49,114.49,114.46,114.48,242600000.0
2007-06-13 06:45:00,114.475,114.49,114.45,114.49,122800000.0
2007-06-13 06:46:00,114.48,114.52,114.48,114.5,173100000.0
2007-06-13 06:47:00,114.5,114.55,114.48,114.55,364400001.0
2007-06-13 06:48:00,114.55,114.57,114.53,114.54,188400000.0
2007-06-13 06:49:00,114.54,114.55,114.52,114.54,134700000.0
2007-06-13 06:50:00,114.53,114.53,114.51,114.53,142500000.0
2007-06-13 06:51:00,114.53,114.53,114.49,114.51,86100000.0
2007-06-13 06:52:00,114.505,114.505,114.475,114.49,192700001.0
2007-06-13 06:53:00,114.48,114.5,114.43,114.45,317600000.0
2007-06-13 06:54:00,114.46,114.47,114.43,114.46,109000001.0
2007-06-13 06:55:00,114.46,114.5,114.46,114.5,105600000.0
2007-06-13 06:56:00,114.48,114.49,114.47,114.475,105600001.0
2007-06-13 06:57:00,114.475,114.49,114.46,114.48,158600000.0
2007-06-13 06:58:00,114.48,114.495,114.48,114.49,68300000.0
2007-06-13 06:59:00,114.49,114.5,114.48,114.5,25500000.0
2007-06-13 07:01:00,114.5,114.5,114.455,114.49,711600004.0
2007-06-13 07:02:00,114.48,114.495,114.47,114.48,328400000.0
2007-06-13 07:03:00,114.49,114.49,114.44,114.47,156200001.0
2007-06-13 07:04:00,114.48,114.48,114.47,114.47,340600000.0
2007-06-13 07:05:00,114.47,114.48,114.425,114.475,374300003.0
2007-06-13 07:06:00,114.475,114.48,114.41,114.455,570000002.0
2007-06-13 07:07:00,114.46,114.475,114.43,114.46,611600005.0
2007-06-13 07:08:00,114.47,114.49,114.46,114.48,196300000.0
2007-06-13 07:09:00,114.46,114.49,114.46,114.48,15900000.0
2007-06-13 07:10:00,114.47,114.47,114.43,114.45,176100000.0
2007-06-13 07:11:00,114.445,114.46,114.44,114.46,48000000.0
2007-06-13 07:12:00,114.46,114.46,114.42,114.45,107700000.0
2007-06-13 07:13:00,114.45,114.45,114.45,114.45,8800000.0
2007-06-13 07:15:00,114.455,114.46,114.45,114.45,82400000.0
2007-06-13 07:16:00,114.45,114.45,114.43,114.45,43100000.0
2007-06-13 07:17:00,114.45,114.46,114.45,114.45,83900000.0
2007-06-13 07:18:00,114.455,114.46,114.44,114.45,133700000.0
2007-06-13 07:19:00,114.45,114.46,114.42,114.44,87000000.0
2007-06-13 07:20:00,114.42,114.45,114.42,114.44,198700000.0
2007-06-13 07:21:00,114.44,114.48,114.435,114.47,294900001.0
2007-06-13 07:22:00,114.48,114.49,114.465,114.48,130200001.0
2007-06-13 07:23:00,114.49,114.49,114.48,114.49,37600000.0
2007-06-13 07:24:00,114.48,114.5,114.46,114.485,353100000.0
2007-06-13 07:25:00,114.485,114.49,114.46,114.46,205400000.0
2007-06-13 07:26:00,114.46,114.47,114.455,114.47,107400000.0
2007-06-13 07:27:00,114.46,114.5,114.45,114.5,332100003.0
2007-06-13 07:28:00,114.5,114.5,114.465,114.485,307999998.0
2007-06-13 07:29:00,114.47,114.48,114.44,114.47,158400000.0
2007-06-13 07:30:00,114.47,114.495,114.46,114.495,124200000.0
2007-06-13 07:31:00,114.495,114.495,114.445,114.485,49900001.0
2007-06-13 07:32:00,114.485,114.485,114.475,114.475,21600000.0
2007-06-13 07:33:00,114.475,114.48,114.45,114.48,416100000.0
2007-06-13 07:34:00,114.48,114.49,114.45,114.475,628000002.0
2007-06-13 07:35:00,114.48,114.48,114.44,114.44,273100000.0
2007-06-13 07:36:00,114.46,114.48,114.43,114.47,594700000.0
2007-06-13 07:37:00,114.47,114.5,114.47,114.49,106600000.0
2007-06-13 07:38:00,114.49,114.5,114.485,114.485,141300001.0
2007-06-13 07:39:00,114.5,114.51,114.5,114.5,18700000.0
2007-06-13 07:40:00,114.5,114.51,114.49,114.505,218900000.0
2007-06-13 07:41:00,114.51,114.51,114.48,114.5,414000000.0
2007-06-13 07:42:00,114.5,114.5,114.49,114.49,54400000.0
2007-06-13 07:43:00,114.49,114.52,114.48,114.52,83200000.0
2007-06-13 07:44:00,114.52,114.53,114.47,114.47,585000000.0
2007-06-13 07:45:00,114.47,114.52,114.46,114.47,551000001.0
2007-06-13 07:46:00,114.47,114.51,114.46,114.48,216800000.0
2007-06-13 07:47:00,114.48,114.5,114.47,114.49,171100000.0
2007-06-13 07:48:00,114.49,114.5,114.465,114.5,90100000.0
2007-06-13 07:49:00,114.49,114.53,114.49,114.53,193500000.0
2007-06-13 07:50:00,114.52,114.54,114.51,114.53,167800000.0
2007-06-13 07:51:00,114.53,114.53,114.5,114.52,79700000.0
2007-06-13 07:52:00,114.52,114.55,114.51,114.55,71500000.0
2007-06-13 07:53:00,114.55,114.55,114.45,114.48,447400003.0
2007-06-13 07:54:00,114.48,114.49,114.45,114.46,217700001.0
2007-06-13 07:55:00,114.46,114.465,114.43,114.43,246200002.0
2007-06-13 07:56:00,114.445,114.47,114.395,114.46,120700000.0
2007-06-13 07:57:00,114.475,114.48,114.44,114.46,211800000.0
2007-06-13 07:58:00,114.45,114.48,114.45,114.47,168500000.0
2007-06-13 07:59:00,114.47,114.47,114.44,114.455,168200000.0
2007-06-13 08:00:00,114.45,114.5,114.45,114.5,229300000.0
2007-06-13 08:01:00,114.51,114.52,114.5,114.52,210400000.0
2007-06-13 08:02:00,114.52,114.55,114.51,114.54,201400000.0
2007-06-13 08:03:00,114.54,114.54,114.53,114.53,94300000.0
2007-06-13 08:04:00,114.53,114.54,114.52,114.54,49600000.0
2007-06-13 08:05:00,114.535,114.58,114.53,114.58,126300000.0
2007-06-13 08:06:00,114.58,114.58,114.53,114.535,193900000.0
2007-06-13 08:07:00,114.53,114.545,114.53,114.535,110600000.0
2007-06-13 08:08:00,114.54,114.55,114.52,114.535,253100000.0
2007-06-13 08:09:00,114.535,114.535,114.52,114.525,107100000.0
2007-06-13 08:10:00,114.52,114.525,114.495,114.515,139000000.0
2007-06-13 08:11:00,114.52,114.525,114.505,114.52,58100000.0
2007-06-13 08:12:00,114.52,114.53,114.49,114.49,116800000.0
2007-06-13 08:13:00,114.5,114.51,114.49,114.5,115000000.0
2007-06-13 08:14:00,114.49,114.505,114.47,114.49,221300000.0
2007-06-13 08:15:00,114.5,114.505,114.47,114.5,262000000.0
2007-06-13 08:16:00,114.49,114.505,114.49,114.505,256300000.0
2007-06-13 08:17:00,114.51,114.54,114.5,114.52,79800000.0
2007-06-13 08:18:00,114.52,114.53,114.51,114.51,140900000.0
2007-06-13 08:19:00,114.52,114.53,114.5,114.515,128600001.0
2007-06-13 08:20:00,114.53,114.54,114.48,114.52,103200000.0
2007-06-13 08:21:00,114.5,114.52,114.5,114.52,19900000.0
2007-06-13 08:22:00,114.51,114.54,114.49,114.5,252700000.0
2007-06-13 08:23:00,114.52,114.57,114.52,114.55,153800000.0
2007-06-13 08:24:00,114.555,114.62,114.555,114.59,135100000.0
2007-06-13 08:25:00,114.585,114.61,114.57,114.57,156800000.0
2007-06-13 08:26:00,114.59,114.6,114.58,114.585,180600000.0
2007-06-13 08:27:00,114.59,114.6,114.57,114.57,143400000.0
2007-06-13 08:28:00,114.57,114.595,114.57,114.59,215100000.0
2007-06-13 08:29:00,114.585,114.595,114.55,114.58,247200000.0
2007-06-13 08:30:00,114.58,114.59,114.57,114.58,137600000.0
2007-06-13 08:31:00,114.58,114.59,114.55,114.57,203000000.0
2007-06-13 08:32:00,114.57,114.58,114.555,114.56,204500000.0
2007-06-13 08:33:00,114.56,114.58,114.55,114.58,258700000.0
2007-06-13 08:34:00,114.58,114.58,114.54,114.57,329700000.0
2007-06-13 08:35:00,114.57,114.59,114.56,114.57,196000000.0
2007-06-13 08:36:00,114.57,114.58,114.54,114.57,282200000.0
2007-06-13 08:37:00,114.565,114.59,114.535,114.59,343900000.0
2007-06-13 08:38:00,114.59,114.61,114.545,114.59,294300000.0
2007-06-13 08:39:00,114.59,114.59,114.57,114.59,94200000.0
2007-06-13 08:40:00,114.59,114.59,114.56,114.56,148600000.0
2007-06-13 08:41:00,114.57,114.58,114.55,114.55,331500000.0
2007-06-13 08:42:00,114.55,114.56,114.54,114.54,203100000.0
2007-06-13 08:43:00,114.53,114.55,114.52,114.54,172600001.0
2007-06-13 08:44:00,114.53,114.55,114.52,114.55,89600001.0
2007-06-13 08:45:00,114.53,114.55,114.51,114.52,300600000.0
2007-06-13 08:46:00,114.52,114.54,114.49,114.52,228000000.0
2007-06-13 08:47:00,114.52,114.52,114.51,114.52,30300000.0
2007-06-13 08:48:00,114.51,114.51,114.48,114.48,33400000.0
2007-06-13 08:49:00,114.48,114.51,114.48,114.51,154600000.0
2007-06-13 08:50:00,114.5,114.55,114.48,114.55,321999998.0
2007-06-13 08:51:00,114.55,114.59,114.54,114.59,415500002.0
2007-06-13 08:52:00,114.58,114.58,114.54,114.54,306700002.0
2007-06-13 08:53:00,114.54,114.56,114.535,114.55,230900000.0
2007-06-13 08:54:00,114.55,114.62,114.55,114.61,365000001.0
2007-06-13 08:55:00,114.61,114.64,114.61,114.62,267100000.0
2007-06-13 08:56:00,114.62,114.62,114.6,114.61,245300002.0
2007-06-13 08:57:00,114.62,114.62,114.6,114.61,306600005.0
2007-06-13 08:58:00,114.63,114.63,114.61,114.63,262800001.0
2007-06-13 08:59:00,114.63,114.64,114.62,114.64,532000001.0
2007-06-13 09:00:00,114.64,114.67,114.63,114.65,244000001.0
2007-06-13 09:01:00,114.65,114.655,114.65,114.65,44600000.0
2007-06-13 09:02:00,114.645,114.65,114.64,114.65,195200000.0
2007-06-13 09:03:00,114.645,114.65,114.615,114.63,376500004.0
2007-06-13 09:04:00,114.63,114.63,114.575,114.59,338000002.0
2007-06-13 09:05:00,114.61,114.61,114.61,114.61,11900000.0
2007-06-13 09:06:00,114.6,114.61,114.6,114.6,35200000.0
2007-06-13 09:07:00,114.6,114.61,114.6,114.61,28800000.0
2007-06-13 09:08:00,114.61,114.63,114.61,114.61,251000001.0
2007-06-13 09:09:00,114.605,114.63,114.59,114.59,83200001.0
2007-06-13 09:10:00,114.59,114.59,114.555,114.57,241300000.0
2007-06-13 09:11:00,114.56,114.56,114.54,114.55,252200000.0
2007-06-13 09:12:00,114.55,114.55,114.53,114.54,253600003.0
2007-06-13 09:13:00,114.54,114.56,114.53,114.56,179800000.0
2007-06-13 09:14:00,114.56,114.625,114.56,114.62,610300009.0
2007-06-13 09:15:00,114.625,114.64,114.56,114.58,433899997.0
2007-06-13 09:16:00,114.58,114.58,114.515,114.53,631800006.0
2007-06-13 09:17:00,114.52,114.52,114.49,114.51,213200000.0
2007-06-13 09:18:00,114.51,114.51,114.47,114.47,233400004.0
2007-06-13 09:19:00,114.47,114.49,114.46,114.47,266900000.0
2007-06-13 09:20:00,114.48,114.48,114.44,114.46,110200000.0
2007-06-13 09:21:00,114.46,114.51,114.445,114.5,630899999.0
2007-06-13 09:22:00,114.525,114.525,114.48,114.485,188500000.0
2007-06-13 09:23:00,114.485,114.52,114.47,114.51,133100000.0
2007-06-13 09:24:00,114.505,114.51,114.47,114.49,129300000.0
2007-06-13 09:25:00,114.47,114.49,114.46,114.49,145200000.0
2007-06-13 09:26:00,114.49,114.5,114.49,114.49,35200000.0
2007-06-13 09:27:00,114.49,114.52,114.48,114.52,182700000.0
2007-06-13 09:28:00,114.53,114.53,114.505,114.53,84400000.0
2007-06-13 09:29:00,114.53,114.54,114.53,114.53,48000001.0
2007-06-13 09:30:00,114.53,114.53,114.49,114.51,258500000.0
2007-06-13 09:31:00,114.515,114.525,114.5,114.51,233200000.0
2007-06-13 09:32:00,114.515,114.525,114.51,114.52,119899998.0
2007-06-13 09:33:00,114.5,114.53,114.46,114.51,272900000.0
2007-06-13 09:34:00,114.51,114.51,114.45,114.485,594400002.0
2007-06-13 09:35:00,114.47,114.495,114.455,114.49,452200000.0
2007-06-13 09:36:00,114.49,114.5,114.47,114.48,180100000.0
2007-06-13 09:37:00,114.48,114.49,114.46,114.47,369800000.0
2007-06-13 09:38:00,114.47,114.47,114.39,114.41,775299998.0
2007-06-13 09:39:00,114.41,114.41,114.35,114.39,461500001.0
2007-06-13 09:40:00,114.385,114.39,114.38,114.385,139700000.0
2007-06-13 09:41:00,114.39,114.39,114.36,114.38,231600000.0
2007-06-13 09:42:00,114.375,114.39,114.36,114.39,131799999.0
2007-06-13 09:43:00,114.39,114.39,114.36,114.38,331400002.0
2007-06-13 09:44:00,114.38,114.41,114.36,114.4,272200001.0
2007-06-13 09:45:00,114.4,114.45,114.39,114.41,685900001.0
2007-06-13 09:46:00,114.42,114.45,114.4,114.4,379600000.0
2007-06-13 09:47:00,114.405,114.42,114.39,114.41,244100002.0
2007-06-13 09:48:00,114.41,114.41,114.33,114.33,438800000.0
2007-06-13 09:49:00,114.33,114.33,114.31,114.31,246600000.0
2007-06-13 09:50:00,114.31,114.31,114.3,114.3,199499999.0
2007-06-13 09:51:00,114.3,114.3,114.225,114.25,431600001.0
2007-06-13 09:52:00,114.245,114.26,114.17,114.19,405700005.0
2007-06-13 09:53:00,114.19,114.2,114.16,114.19,329200007.0
2007-06-13 09:54:00,114.19,114.21,114.17,114.18,168900000.0
2007-06-13 09:55:00,114.19,114.21,114.18,114.2,377199993.0
2007-06-13 09:56:00,114.21,114.23,114.2,114.22,453999999.0
2007-06-13 09:57:00,114.21,114.21,114.195,114.205,109600001.0
2007-06-13 09:58:00,114.2,114.22,114.2,114.22,138999998.0
2007-06-13 09:59:00,114.22,114.24,114.22,114.23,245799999.0
2007-06-13 10:00:00,114.23,114.25,114.22,114.23,436400001.0
2007-06-13 10:01:00,114.23,114.25,114.215,114.215,197600001.0
2007-06-13 10:02:00,114.22,114.27,114.22,114.245,411300001.0
2007-06-13 10:03:00,114.25,114.26,114.215,114.25,336400001.0
2007-06-13 10:04:00,114.25,114.28,114.25,114.27,176200001.0
2007-06-13 10:05:00,114.27,114.29,114.26,114.27,219800000.0
2007-06-13 10:06:00,114.27,114.28,114.27,114.28,416500007.0
2007-06-13 10:07:00,114.28,114.3,114.265,114.28,216000000.0
2007-06-13 10:08:00,114.29,114.3,114.28,114.3,209400001.0
2007-06-13 10:09:00,114.3,114.3,114.27,114.28,155300000.0
2007-06-13 10:10:00,114.28,114.29,114.28,114.29,126700000.0
2007-06-13 10:11:00,114.3,114.3,114.29,114.29,199200000.0
2007-06-13 10:12:00,114.3,114.3,114.28,114.29,160600001.0
2007-06-13 10:13:00,114.29,114.31,114.28,114.3,228500001.0
2007-06-13 10:14:00,114.305,114.32,114.3,114.31,250800000.0
2007-06-13 10:15:00,114.31,114.31,114.3,114.3,172200005.0
2007-06-13 10:16:00,114.31,114.32,114.29,114.31,421400000.0
2007-06-13 10:17:00,114.32,114.34,114.31,114.32,290500000.0
2007-06-13 10:18:00,114.315,114.33,114.29,114.31,186700001.0
2007-06-13 10:19:00,114.305,114.31,114.28,114.28,387500004.0
2007-06-13 10:20:00,114.28,114.28,114.19,114.21,393100002.0
2007-06-13 10:21:00,114.215,114.22,114.125,114.21,828900004.0
2007-06-13 10:22:00,114.2,114.23,114.2,114.23,321300000.0
2007-06-13 10:23:00,114.23,114.25,114.23,114.24,282800000.0
2007-06-13 10:24:00,114.24,114.24,114.22,114.24,201600000.0
2007-06-13 10:25:00,114.24,114.24,114.2,114.2,411700002.0
2007-06-13 10:26:00,114.2,114.2,114.13,114.16,600300009.0
2007-06-13 10:27:00,114.14,114.14,114.05,114.06,743899997.0
2007-06-13 10:28:00,114.06,114.08,114.025,114.05,589800000.0
2007-06-13 10:29:00,114.05,114.07,114.025,114.07,391700000.0
2007-06-13 10:30:00,114.07,114.09,114.06,114.08,273800002.0
2007-06-13 10:31:00,114.09,114.09,114.025,114.025,380500003.0
2007-06-13 10:32:00,114.025,114.04,113.98,113.99,508999999.0
2007-06-13 10:33:00,114.01,114.01,113.91,113.97,558100000.0
2007-06-13 10:34:00,113.97,113.97,113.935,113.94,317500000.0
2007-06-13 10:35:00,113.94,113.94,113.88,113.89,747100000.0
2007-06-13 10:36:00,113.89,113.91,113.86,113.87,645500003.0
2007-06-13 10:37:00,113.87,113.9,113.87,113.89,289500003.0
2007-06-13 10:38:00,113.89,113.91,113.88,113.9,518300006.0
2007-06-13 10:39:00,113.91,113.92,113.9,113.9,82600000.0
2007-06-13 10:40:00,113.9,113.91,113.89,113.91,294500003.0
2007-06-13 10:41:00,113.91,113.94,113.885,113.93,729199999.0
2007-06-13 10:42:00,113.93,113.95,113.91,113.95,548200006.0
2007-06-13 10:43:00,113.93,113.95,113.91,113.92,711600004.0
2007-06-13 10:44:00,113.92,113.94,113.91,113.91,244100000.0
2007-06-13 10:45:00,113.91,113.93,113.91,113.93,230200000.0
2007-06-13 10:46:00,113.925,113.97,113.92,113.97,448600003.0
2007-06-13 10:47:00,113.98,113.99,113.96,113.99,208200000.0
2007-06-13 10:48:00,113.97,114.01,113.96,114.0,239800000.0
2007-06-13 10:49:00,114.0,114.13,113.99,114.1,440200000.0
2007-06-13 10:50:00,114.12,114.14,114.08,114.13,237300000.0
2007-06-13 10:51:00,114.12,114.13,114.085,114.125,233600000.0
2007-06-13 10:52:00,114.14,114.14,114.125,114.13,52700000.0
2007-06-13 10:53:00,114.13,114.17,114.12,114.16,86300000.0
2007-06-13 10:54:00,114.16,114.2,114.145,114.185,151900000.0
2007-06-13 10:55:00,114.19,114.22,114.17,114.19,96000000.0
2007-06-13 10:56:00,114.19,114.2,114.16,114.18,204800000.0
2007-06-13 10:57:00,114.19,114.19,114.13,114.13,170800000.0
2007-06-13 10:58:00,114.13,114.14,114.09,114.09,182400000.0
2007-06-13 10:59:00,114.095,114.1,114.05,114.08,172500000.0
2007-06-13 11:00:00,114.07,114.085,114.06,114.065,77900000.0
2007-06-13 11:01:00,114.065,114.105,114.04,114.09,137000000.0
2007-06-13 11:02:00,114.09,114.09,114.045,114.045,67600000.0
2007-06-13 11:03:00,114.06,114.06,114.025,114.04,170800000.0
2007-06-13 11:04:00,114.04,114.04,113.995,114.01,122600000.0
2007-06-13 11:05:00,114.01,114.05,114.005,114.01,237100000.0
2007-06-13 11:06:00,114.015,114.015,113.97,113.99,206700000.0
2007-06-13 11:07:00,114.0,114.0,113.945,113.98,153900000.0
2007-06-13 11:08:00,113.99,113.99,113.96,113.96,100800000.0
2007-06-13 11:09:00,113.965,114.02,113.96,114.02,94900000.0
2007-06-13 11:10:00,114.015,114.045,113.995,114.045,179900000.0
2007-06-13 11:11:00,114.05,114.095,114.035,114.09,214900000.0
2007-06-13 11:12:00,114.09,114.11,114.085,114.11,108800000.0
2007-06-13 11:13:00,114.105,114.13,114.105,114.12,149200000.0
2007-06-13 11:14:00,114.115,114.16,114.085,114.15,148700000.0
2007-06-13 11:15:00,114.145,114.16,114.11,114.12,157000000.0
2007-06-13 11:16:00,114.12,114.12,114.1,114.1,25600000.0
2007-06-13 11:17:00,114.11,114.12,114.09,114.11,142400000.0
2007-06-13 11:18:00,114.105,114.12,114.085,114.1,70400000.0
2007-06-13 11:19:00,114.09,114.09,114.005,114.005,166100000.0
2007-06-13 11:20:00,114.03,114.06,114.02,114.04,160100000.0
2007-06-13 11:21:00,114.04,114.06,114.015,114.06,238400000.0
2007-06-13 11:22:00,114.06,114.08,114.03,114.05,291200000.0
2007-06-13 11:23:00,114.06,114.06,114.03,114.045,127100000.0
2007-06-13 11:24:00,114.025,114.07,114.025,114.05,143600000.0
2007-06-13 11:25:00,114.05,114.05,113.995,114.01,110600000.0
2007-06-13 11:26:00,114.02,114.03,113.995,114.01,164500000.0
2007-06-13 11:27:00,114.0,114.05,113.99,114.03,172800000.0
2007-06-13 11:28:00,114.03,114.04,114.01,114.02,190400000.0
2007-06-13 11:29:00,114.02,114.05,114.01,114.05,157600000.0
2007-06-13 11:30:00,114.05,114.075,114.035,114.055,66400000.0
2007-06-13 11:31:00,114.06,114.085,114.045,114.06,161400000.0
2007-06-13 11:32:00,114.05,114.08,114.025,114.08,199300000.0
2007-06-13 11:33:00,114.085,114.1,114.07,114.09,78400000.0
2007-06-13 11:34:00,114.09,114.12,114.06,114.08,193800000.0
2007-06-13 11:35:00,114.07,114.09,114.045,114.05,168800000.0
2007-06-13 11:36:00,114.04,114.07,114.03,114.045,123000000.0
2007-06-13 11:37:00,114.04,114.06,114.01,114.05,156800000.0
2007-06-13 11:38:00,114.05,114.06,114.04,114.06,116800000.0
2007-06-13 11:39:00,114.06,114.09,114.06,114.065,45400000.0
2007-06-13 11:40:00,114.065,114.07,114.05,114.05,60800000.0
2007-06-13 11:41:00,114.06,114.06,113.995,114.015,152200000.0
2007-06-13 11:42:00,114.015,114.02,114.0,114.02,105600000.0
2007-06-13 11:43:00,114.01,114.01,113.965,114.0,121600000.0
2007-06-13 11:44:00,114.0,114.01,113.97,113.985,122100000.0
2007-06-13 11:45:00,113.98,114.0,113.98,114.0,100800000.0
2007-06-13 11:46:00,114.01,114.025,113.995,114.02,128900000.0
2007-06-13 11:47:00,114.03,114.07,114.015,114.07,160400000.0
2007-06-13 11:48:00,114.06,114.07,114.05,114.05,46400000.0
2007-06-13 11:49:00,114.04,114.04,114.02,114.02,36800000.0
2007-06-13 11:50:00,114.04,114.055,114.01,114.04,225600000.0
2007-06-13 11:51:00,114.04,114.05,114.015,114.035,240500000.0
2007-06-13 11:52:00,114.04,114.05,114.03,114.04,99200000.0
2007-06-13 11:53:00,114.05,114.05,114.025,114.05,147600000.0
2007-06-13 11:54:00,114.05,114.08,114.04,114.08,80200000.0
2007-06-13 11:55:00,114.08,114.09,114.08,114.09,40000000.0
2007-06-13 11:56:00,114.09,114.1,114.07,114.1,23900000.0
2007-06-13 11:57:00,114.09,114.09,114.04,114.065,169900000.0
2007-06-13 11:58:00,114.065,114.11,114.045,114.1,154000000.0
2007-06-13 11:59:00,114.1,114.11,114.07,114.11,133200000.0
2007-06-13 12:00:00,114.09,114.11,114.06,114.08,243600000.0
2007-06-13 12:01:00,114.08,114.08,114.07,114.07,40000000.0
2007-06-13 12:02:00,114.07,114.07,114.06,114.06,56000000.0
2007-06-13 12:03:00,114.06,114.06,114.01,114.01,434299998.0
2007-06-13 12:04:00,114.02,114.03,114.01,114.02,79900000.0
2007-06-13 12:05:00,114.015,114.02,113.99,114.0,190300000.0
2007-06-13 12:06:00,114.0,114.05,114.0,114.02,387300000.0
2007-06-13 12:07:00,114.02,114.03,114.02,114.02,186700000.0
2007-06-13 12:08:00,114.02,114.04,114.02,114.03,81600000.0
2007-06-13 12:09:00,114.03,114.045,114.03,114.04,91200000.0
2007-06-13 12:10:00,114.04,114.04,114.0,114.04,432700007.0
2007-06-13 12:11:00,114.05,114.08,114.04,114.06,169000000.0
2007-06-13 12:12:00,114.055,114.16,114.05,114.15,347600000.0
2007-06-13 12:13:00,114.14,114.17,114.105,114.15,465700000.0
2007-06-13 12:14:00,114.15,114.15,114.1,114.1,500500007.0
2007-06-13 12:15:00,114.11,114.13,114.07,114.11,476100005.0
2007-06-13 12:16:00,114.11,114.12,114.09,114.1,263700000.0
2007-06-13 12:17:00,114.105,114.11,114.08,114.09,438300004.0
2007-06-13 12:18:00,114.09,114.13,114.065,114.12,356300001.0
2007-06-13 12:19:00,114.105,114.13,114.085,114.11,202699999.0
2007-06-13 12:20:00,114.12,114.13,114.115,114.115,94400000.0
2007-06-13 12:21:00,114.12,114.17,114.095,114.17,414100000.0
2007-06-13 12:22:00,114.17,114.17,114.14,114.14,292000000.0
2007-06-13 12:23:00,114.13,114.16,114.13,114.16,60500000.0
2007-06-13 12:24:00,114.15,114.19,114.15,114.17,111200000.0
2007-06-13 12:25:00,114.17,114.18,114.16,114.17,187000001.0
2007-06-13 12:26:00,114.17,114.2,114.16,114.18,178599999.0
2007-06-13 12:27:00,114.19,114.19,114.17,114.19,149700001.0
2007-06-13 12:28:00,114.19,114.19,114.145,114.17,131800000.0
2007-06-13 12:29:00,114.17,114.18,114.155,114.18,86000000.0
2007-06-13 12:30:00,114.17,114.19,114.17,114.19,195999998.0
2007-06-13 12:31:00,114.18,114.21,114.18,114.2,161700000.0
2007-06-13 12:32:00,114.185,114.2,114.14,114.16,235700000.0
2007-06-13 12:33:00,114.17,114.17,114.16,114.17,51100000.0
2007-06-13 12:34:00,114.17,114.18,114.16,114.17,62100000.0
2007-06-13 12:35:00,114.17,114.17,114.145,114.15,88500000.0
2007-06-13 12:36:00,114.15,114.17,114.14,114.17,286900001.0
2007-06-13 12:37:00,114.17,114.17,114.13,114.15,203500004.0
2007-06-13 12:38:00,114.145,114.16,114.145,114.16,26300000.0
2007-06-13 12:39:00,114.15,114.16,114.15,114.15,9600000.0
2007-06-13 12:40:00,114.14,114.15,114.13,114.15,100700001.0
2007-06-13 12:41:00,114.135,114.15,114.115,114.15,226600000.0
2007-06-13 12:42:00,114.15,114.15,114.135,114.135,20800000.0
2007-06-13 12:43:00,114.15,114.16,114.13,114.15,130700000.0
2007-06-13 12:44:00,114.16,114.16,114.13,114.13,84600000.0
2007-06-13 12:45:00,114.13,114.15,114.115,114.14,247700002.0
2007-06-13 12:46:00,114.15,114.15,114.11,114.11,198100000.0
2007-06-13 12:47:00,114.13,114.13,114.09,114.12,699800004.0
2007-06-13 12:48:00,114.12,114.12,114.1,114.11,142700000.0
2007-06-13 12:49:00,114.11,114.14,114.11,114.12,281000000.0
2007-06-13 12:50:00,114.12,114.17,114.11,114.15,406400001.0
2007-06-13 12:51:00,114.15,114.15,114.12,114.13,224600001.0
2007-06-13 12:52:00,114.125,114.13,114.12,114.12,313900000.0
2007-06-13 12:53:00,114.12,114.14,114.11,114.135,428200001.0
2007-06-13 12:54:00,114.135,114.135,114.11,114.13,125800000.0
2007-06-13 12:55:00,114.13,114.13,114.105,114.12,152799999.0
2007-06-13 12:56:00,114.12,114.125,114.11,114.12,210400001.0
2007-06-13 12:57:00,114.115,114.13,114.11,114.12,390899997.0
2007-06-13 12:58:00,114.125,114.125,114.11,114.12,290600000.0
2007-06-13 12:59:00,114.12,114.13,114.12,114.13,234300003.0
2007-06-13 13:00:00,114.13,114.13,114.1,114.12,549899997.0
2007-06-13 13:01:00,114.115,114.12,114.11,114.12,74900000.0
2007-06-13 13:02:00,114.13,114.13,114.12,114.12,170700000.0
2007-06-13 13:03:00,114.13,114.14,114.12,114.12,165000000.0
2007-06-13 13:04:00,114.12,114.135,114.12,114.12,116300003.0
2007-06-13 13:05:00,114.12,114.16,114.12,114.16,264200003.0
2007-06-13 13:06:00,114.16,114.16,114.12,114.13,402500000.0
2007-06-13 13:07:00,114.13,114.17,114.12,114.165,341100003.0
2007-06-13 13:08:00,114.16,114.21,114.155,114.17,749800007.0
2007-06-13 13:09:00,114.18,114.21,114.17,114.18,444000002.0
2007-06-13 13:10:00,114.185,114.2,114.165,114.195,509500003.0
2007-06-13 13:11:00,114.195,114.22,114.165,114.21,344600002.0
2007-06-13 13:12:00,114.2,114.25,114.2,114.24,360600003.0
2007-06-13 13:13:00,114.225,114.24,114.2,114.24,269900004.0
2007-06-13 13:14:00,114.235,114.235,114.19,114.22,318400002.0
2007-06-13 13:15:00,114.215,114.24,114.2,114.23,307000000.0
2007-06-13 13:16:00,114.23,114.23,114.2,114.22,143400001.0
2007-06-13 13:17:00,114.22,114.25,114.2,114.215,433000004.0
2007-06-13 13:18:00,114.215,114.215,114.16,114.19,694900004.0
2007-06-13 13:19:00,114.19,114.19,114.135,114.19,330900001.0
2007-06-13 13:20:00,114.19,114.21,114.17,114.18,211100000.0
2007-06-13 13:21:00,114.19,114.22,114.185,114.2,142100000.0
2007-06-13 13:22:00,114.21,114.21,114.2,114.21,95900000.0
2007-06-13 13:23:00,114.205,114.205,114.17,114.18,211000001.0
2007-06-13 13:24:00,114.18,114.22,114.17,114.2,662400002.0
2007-06-13 13:25:00,114.185,114.2,114.165,114.2,274799998.0
2007-06-13 13:26:00,114.18,114.21,114.18,114.185,238400004.0
2007-06-13 13:27:00,114.18,114.2,114.175,114.2,102900000.0
2007-06-13 13:28:00,114.19,114.21,114.18,114.2,245299998.0
2007-06-13 13:29:00,114.21,114.21,114.175,114.19,402799993.0
2007-06-13 13:30:00,114.19,114.19,114.14,114.19,249200001.0
2007-06-13 13:31:00,114.19,114.19,114.14,114.18,128100001.0
2007-06-13 13:32:00,114.18,114.22,114.16,114.22,103800000.0
2007-06-13 13:33:00,114.19,114.22,114.19,114.2,126300001.0
2007-06-13 13:34:00,114.195,114.21,114.175,114.19,273199996.0
2007-06-13 13:35:00,114.19,114.195,114.18,114.185,228300002.0
2007-06-13 13:36:00,114.18,114.195,114.17,114.18,293000003.0
2007-06-13 13:37:00,114.19,114.19,114.18,114.19,169399996.0
2007-06-13 13:38:00,114.18,114.2,114.17,114.2,89500000.0
2007-06-13 13:39:00,114.21,114.21,114.18,114.19,170900003.0
2007-06-13 13:40:00,114.19,114.22,114.19,114.2,242199999.0
2007-06-13 13:41:00,114.2,114.2,114.19,114.19,148299999.0
2007-06-13 13:43:00,114.19,114.19,114.145,114.16,412000002.0
2007-06-13 13:44:00,114.16,114.2,114.16,114.17,258099996.0
2007-06-13 13:45:00,114.18,114.2,114.18,114.18,184800003.0
2007-06-13 13:46:00,114.19,114.2,114.16,114.175,393799994.0
2007-06-13 13:47:00,114.17,114.18,114.16,114.17,254700001.0
2007-06-13 13:48:00,114.17,114.17,114.16,114.16,105299997.0
2007-06-13 13:49:00,114.16,114.17,114.16,114.17,82899998.0
2007-06-13 13:50:00,114.16,114.18,114.16,114.17,108399998.0
2007-06-13 13:51:00,114.17,114.2,114.06,114.19,226100001.0
2007-06-13 13:52:00,114.19,114.19,114.045,114.165,218000003.0
2007-06-13 13:53:00,114.17,114.17,114.12,114.12,207200003.0
2007-06-13 13:54:00,114.16,114.17,114.14,114.17,337600004.0
2007-06-13 13:55:00,114.18,114.18,114.06,114.06,437600000.0
2007-06-13 13:56:00,114.16,114.18,114.06,114.17,250900000.0
2007-06-13 13:57:00,114.17,114.17,114.06,114.16,312600004.0
2007-06-13 13:58:00,114.17,114.195,114.045,114.19,845900010.0
2007-06-13 13:59:00,114.19,114.19,114.06,114.16,220800002.0
2007-06-13 14:00:00,114.17,114.19,114.06,114.06,221800004.0
2007-06-13 14:01:00,114.17,114.18,114.17,114.17,110000002.0
2007-06-13 14:02:00,114.165,114.165,114.045,114.16,286100005.0
2007-06-13 14:03:00,114.16,114.17,114.045,114.06,255600000.0
2007-06-13 14:04:00,114.045,114.18,114.045,114.06,392700006.0
2007-06-13 14:05:00,114.06,114.19,114.06,114.19,89100000.0
2007-06-13 14:06:00,114.19,114.22,114.06,114.22,562100005.0
2007-06-13 14:07:00,114.22,114.22,114.19,114.21,603600011.0
2007-06-13 14:08:00,114.19,114.22,114.06,114.22,272900001.0
2007-06-13 14:09:00,114.23,114.26,114.22,114.25,241100001.0
2007-06-13 14:10:00,114.24,114.27,114.22,114.24,215400002.0
2007-06-13 14:11:00,114.24,114.24,114.21,114.225,427900004.0
2007-06-13 14:12:00,114.23,114.23,114.205,114.21,106099999.0
2007-06-13 14:13:00,114.21,114.22,114.2,114.2,208700003.0
2007-06-13 14:14:00,114.21,114.22,114.2,114.2,48000000.0
2007-06-13 14:15:00,114.19,114.21,114.06,114.2,143500002.0
2007-06-13 14:16:00,114.2,114.21,114.06,114.2,214700000.0
2007-06-13 14:17:00,114.2,114.21,114.2,114.2,186100001.0
2007-06-13 14:18:00,114.2,114.22,114.175,114.18,284700001.0
2007-06-13 14:19:00,114.19,114.19,114.16,114.17,229700001.0
2007-06-13 14:20:00,114.17,114.2,114.15,114.2,260400001.0
2007-06-13 14:21:00,114.2,114.23,114.19,114.22,194100001.0
2007-06-13 14:22:00,114.22,114.26,114.19,114.25,182200001.0
2007-06-13 14:23:00,114.26,114.26,114.21,114.22,325999999.0
2007-06-13 14:24:00,114.21,114.24,114.21,114.21,158000000.0
2007-06-13 14:25:00,114.22,114.22,114.18,114.21,296400000.0
2007-06-13 14:26:00,114.21,114.25,114.21,114.25,265800000.0
2007-06-13 14:27:00,114.25,114.25,114.22,114.24,265200000.0
2007-06-13 14:28:00,114.24,114.26,114.225,114.26,187900000.0
2007-06-13 14:29:00,114.26,114.265,114.19,114.23,456400000.0
2007-06-13 14:30:00,114.22,114.22,114.0,114.07,342100000.0
2007-06-13 14:31:00,114.07,114.1,114.0,114.1,671600001.0
2007-06-13 14:32:00,114.1,114.14,114.06,114.13,375800002.0
2007-06-13 14:33:00,114.12,114.16,114.06,114.13,683300004.0
2007-06-13 14:34:00,114.13,114.13,114.04,114.06,834500005.0
2007-06-13 14:35:00,114.06,114.08,114.005,114.06,523199997.0
2007-06-13 14:36:00,114.06,114.07,113.985,114.01,337900001.0
2007-06-13 14:37:00,114.02,114.08,114.01,114.07,460699997.0
2007-06-13 14:38:00,114.07,114.08,114.04,114.06,618500001.0
2007-06-13 14:39:00,114.06,114.08,114.045,114.07,455100000.0
2007-06-13 14:40:00,114.08,114.125,114.07,114.125,288600001.0
2007-06-13 14:41:00,114.13,114.15,114.1,114.11,587399998.0
2007-06-13 14:42:00,114.11,114.14,114.07,114.12,310400001.0
2007-06-13 14:43:00,114.14,114.18,114.11,114.17,460500001.0
2007-06-13 14:44:00,114.16,114.18,114.13,114.18,224200000.0
2007-06-13 14:45:00,114.2,114.22,114.14,114.195,554500000.0
2007-06-13 14:46:00,114.19,114.22,114.07,114.2,181100000.0
2007-06-13 14:47:00,114.21,114.24,114.19,114.24,178500000.0
2007-06-13 14:48:00,114.23,114.24,114.21,114.22,196800000.0
2007-06-13 14:49:00,114.22,114.23,114.07,114.2,148800000.0
2007-06-13 14:50:00,114.19,114.22,114.07,114.185,186100000.0
2007-06-13 14:51:00,114.19,114.23,114.18,114.19,173700000.0
2007-06-13 14:52:00,114.07,114.21,114.07,114.18,108300000.0
2007-06-13 14:53:00,114.19,114.195,114.055,114.17,191800000.0
2007-06-13 14:54:00,114.17,114.2,114.07,114.2,186400000.0
2007-06-13 14:55:00,114.2,114.23,114.18,114.23,89600000.0
2007-06-13 14:56:00,114.23,114.25,114.215,114.215,134600000.0
2007-06-13 14:57:00,114.215,114.25,114.21,114.25,156800000.0
2007-06-13 14:58:00,114.23,114.25,114.22,114.23,123200000.0
2007-06-13 14:59:00,114.21,114.22,114.07,114.21,225900000.0
2007-06-13 15:00:00,114.07,114.21,114.055,114.19,251100000.0
2007-06-13 15:01:00,114.185,114.23,114.07,114.22,144600000.0
2007-06-13 15:02:00,114.23,114.26,114.21,114.245,123200000.0
2007-06-13 15:03:00,114.245,114.29,114.24,114.27,263200000.0
2007-06-13 15:04:00,114.27,114.29,114.25,114.27,133500000.0
2007-06-13 15:05:00,114.28,114.32,114.26,114.31,229300000.0
2007-06-13 15:06:00,114.33,114.4,114.31,114.36,267500000.0
2007-06-13 15:07:00,114.365,114.38,114.305,114.31,224700000.0
2007-06-13 15:08:00,114.315,114.36,114.27,114.36,193300000.0
2007-06-13 15:09:00,114.355,114.355,114.27,114.27,166500000.0
2007-06-13 15:10:00,114.31,114.33,114.27,114.32,132800000.0
2007-06-13 15:11:00,114.3,114.31,114.27,114.295,131200000.0
2007-06-13 15:12:00,114.27,114.3,114.19,114.285,158400000.0
2007-06-13 15:13:00,114.29,114.31,114.19,114.31,183100000.0
2007-06-13 15:14:00,114.31,114.35,114.19,114.34,276700000.0
2007-06-13 15:15:00,114.34,114.37,114.27,114.37,230900000.0
2007-06-13 15:16:00,114.355,114.38,114.27,114.27,180600000.0
2007-06-13 15:17:00,114.33,114.34,114.27,114.32,67400000.0
2007-06-13 15:18:00,114.27,114.34,114.27,114.27,91200000.0
2007-06-13 15:19:00,114.31,114.31,114.27,114.3,81600000.0
2007-06-13 15:20:00,114.31,114.315,114.305,114.31,57600000.0
2007-06-13 15:21:00,114.31,114.31,114.255,114.27,171600000.0
2007-06-13 15:22:00,114.27,114.28,114.19,114.28,28800000.0
2007-06-13 15:23:00,114.28,114.29,114.27,114.28,132800000.0
2007-06-13 15:24:00,114.28,114.29,114.255,114.27,108800000.0
2007-06-13 15:25:00,114.27,114.29,114.19,114.27,57600000.0
2007-06-13 15:26:00,114.255,114.3,114.255,114.3,205800000.0
2007-06-13 15:27:00,114.3,114.33,114.27,114.27,152000000.0
2007-06-13 15:28:00,114.31,114.34,114.27,114.34,117300000.0
2007-06-13 15:29:00,114.34,114.34,114.27,114.34,133900000.0
2007-06-13 15:30:00,114.32,114.35,114.27,114.27,181400000.0
2007-06-13 15:31:00,114.35,114.35,114.19,114.34,104000000.0
2007-06-13 15:32:00,114.33,114.35,114.27,114.35,51200000.0
2007-06-13 15:33:00,114.27,114.36,114.27,114.35,16000000.0
2007-06-13 15:34:00,114.35,114.35,114.35,114.35,25600000.0
2007-06-13 15:35:00,114.35,114.36,114.27,114.35,56000000.0
2007-06-13 15:36:00,114.36,114.36,114.27,114.32,156100000.0
2007-06-13 15:37:00,114.31,114.33,114.27,114.31,78400000.0
2007-06-13 15:38:00,114.32,114.33,114.27,114.32,163200000.0
2007-06-13 15:39:00,114.31,114.36,114.27,114.34,159400000.0
2007-06-13 15:40:00,114.34,114.34,114.27,114.32,138700000.0
2007-06-13 15:41:00,114.315,114.33,114.27,114.32,68800000.0
2007-06-13 15:42:00,114.31,114.32,114.27,114.305,52800000.0
2007-06-13 15:43:00,114.3,114.34,114.27,114.34,62400000.0
2007-06-13 15:44:00,114.37,114.37,114.19,114.355,83200000.0
2007-06-13 15:45:00,114.36,114.365,114.27,114.35,113600000.0
2007-06-13 15:46:00,114.35,114.36,114.27,114.33,59200000.0
2007-06-13 15:47:00,114.32,114.34,114.27,114.27,191400000.0
2007-06-13 15:48:00,114.315,114.33,114.27,114.31,82900000.0
2007-06-13 15:49:00,114.315,114.315,114.27,114.295,161000000.0
2007-06-13 15:50:00,114.3,114.32,114.26,114.265,205600000.0
2007-06-13 15:51:00,114.27,114.29,114.25,114.28,124800000.0
2007-06-13 15:52:00,114.275,114.3,114.275,114.3,67200000.0
2007-06-13 15:53:00,114.29,114.31,114.27,114.31,77700000.0
2007-06-13 15:54:00,114.31,114.33,114.19,114.27,117500000.0
2007-06-13 15:55:00,114.31,114.32,114.27,114.31,33600000.0
2007-06-13 15:56:00,114.31,114.31,114.19,114.295,112500000.0
2007-06-13 15:57:00,114.3,114.3,114.27,114.27,191700000.0
2007-06-13 15:58:00,114.27,114.3,114.27,114.3,244500000.0
2007-06-13 15:59:00,114.27,114.315,114.26,114.27,265100000.0
2007-06-13 16:00:00,114.29,114.32,114.19,114.3,209700000.0
2007-06-13 16:01:00,114.3,114.3,114.255,114.27,201100000.0
2007-06-13 16:02:00,114.26,114.33,114.26,114.33,270399999.0
2007-06-13 16:03:00,114.32,114.33,114.3,114.32,154700002.0
2007-06-13 16:04:00,114.32,114.32,114.235,114.27,422300002.0
2007-06-13 16:05:00,114.27,114.28,114.25,114.27,297300000.0
2007-06-13 16:06:00,114.27,114.29,114.26,114.28,276399999.0
2007-06-13 16:07:00,114.27,114.35,114.27,114.35,232200000.0
2007-06-13 16:08:00,114.35,114.37,114.33,114.37,392200000.0
2007-06-13 16:09:00,114.36,114.43,114.36,114.4,301000001.0
2007-06-13 16:10:00,114.4,114.41,114.26,114.405,553300005.0
2007-06-13 16:11:00,114.405,114.405,114.21,114.35,380500007.0
2007-06-13 16:12:00,114.345,114.39,114.26,114.39,566500003.0
2007-06-13 16:13:00,114.385,114.405,114.38,114.4,206100003.0
2007-06-13 16:14:00,114.4,114.45,114.26,114.45,243300001.0
2007-06-13 16:15:00,114.435,114.54,114.42,114.5,629900001.0
2007-06-13 16:16:00,114.49,114.51,114.47,114.5,375900004.0
2007-06-13 16:17:00,114.5,114.56,114.465,114.56,372000001.0
2007-06-13 16:18:00,114.55,114.59,114.54,114.56,590700002.0
2007-06-13 16:19:00,114.56,114.61,114.54,114.55,533600005.0
2007-06-13 16:20:00,114.57,114.6,114.545,114.59,438200003.0
2007-06-13 16:21:00,114.59,114.6,114.54,114.56,332500000.0
2007-06-13 16:22:00,114.55,114.62,114.55,114.6,440500000.0
2007-06-13 16:23:00,114.63,114.67,114.61,114.63,549900000.0
2007-06-13 16:24:00,114.63,114.64,114.61,114.62,265800000.0
2007-06-13 16:25:00,114.61,114.64,114.6,114.63,244200000.0
2007-06-13 16:26:00,114.625,114.66,114.625,114.65,606800000.0
2007-06-13 16:27:00,114.65,114.67,114.625,114.64,482800006.0
2007-06-13 16:28:00,114.645,114.69,114.645,114.68,568800004.0
2007-06-13 16:29:00,114.69,114.72,114.65,114.69,596200004.0
2007-06-13 16:30:00,114.675,114.68,114.63,114.65,528000003.0
2007-06-13 16:31:00,114.63,114.65,114.59,114.605,411500004.0
2007-06-13 16:32:00,114.605,114.61,114.55,114.575,213800000.0
2007-06-13 16:33:00,114.57,114.63,114.57,114.61,466000000.0
2007-06-13 16:34:00,114.61,114.65,114.59,114.63,556800002.0
2007-06-13 16:35:00,114.63,114.67,114.63,114.64,298000000.0
2007-06-13 16:36:00,114.64,114.64,114.6,114.61,331900003.0
2007-06-13 16:37:00,114.61,114.62,114.6,114.62,176600002.0
2007-06-13 16:38:00,114.62,114.63,114.57,114.59,149300000.0
2007-06-13 16:39:00,114.58,114.58,114.55,114.55,409000001.0
2007-06-13 16:40:00,114.56,114.59,114.535,114.58,374800003.0
2007-06-13 16:41:00,114.58,114.58,114.54,114.58,591700005.0
2007-06-13 16:42:00,114.58,114.59,114.56,114.57,413800003.0
2007-06-13 16:43:00,114.57,114.64,114.57,114.615,398100002.0
2007-06-13 16:44:00,114.62,114.645,114.54,114.63,574500000.0
2007-06-13 16:45:00,114.63,114.66,114.61,114.65,247500001.0
2007-06-13 16:46:00,114.65,114.67,114.54,114.67,428600002.0
2007-06-13 16:47:00,114.67,114.69,114.65,114.66,331100000.0
2007-06-13 16:48:00,114.67,114.69,114.65,114.67,453500004.0
2007-06-13 16:49:00,114.67,114.68,114.65,114.67,400100004.0
2007-06-13 16:50:00,114.67,114.68,114.54,114.64,610200007.0
2007-06-13 16:51:00,114.65,114.69,114.54,114.68,283300001.0
2007-06-13 16:52:00,114.68,114.68,114.64,114.65,341100002.0
2007-06-13 16:53:00,114.65,114.69,114.65,114.69,227900001.0
2007-06-13 16:54:00,114.69,114.73,114.54,114.685,565900002.0
2007-06-13 16:55:00,114.68,114.68,114.63,114.66,226400000.0
2007-06-13 16:56:00,114.67,114.7,114.66,114.68,175600000.0
2007-06-13 16:57:00,114.68,114.69,114.65,114.67,257400000.0
2007-06-13 16:58:00,114.66,114.71,114.65,114.7,134100000.0
2007-06-13 16:59:00,114.7,114.71,114.62,114.63,405700001.0
2007-06-13 17:00:00,114.64,114.66,114.61,114.66,551899999.0
2007-06-13 17:01:00,114.65,114.69,114.645,114.68,395300002.0
2007-06-13 17:02:00,114.67,114.76,114.66,114.74,550700002.0
2007-06-13 17:03:00,114.75,114.86,114.725,114.785,441700000.0
2007-06-13 17:04:00,114.785,114.81,114.73,114.74,290000000.0
2007-06-13 17:05:00,114.74,114.76,114.73,114.75,226300000.0
2007-06-13 17:06:00,114.74,114.76,114.74,114.75,439800000.0
2007-06-13 17:07:00,114.74,114.75,114.73,114.75,84800000.0
2007-06-13 17:08:00,114.74,114.745,114.73,114.74,101900000.0
2007-06-13 17:09:00,114.745,114.745,114.69,114.7,375200000.0
2007-06-13 17:10:00,114.7,114.71,114.67,114.68,607000001.0
2007-06-13 17:11:00,114.68,114.71,114.66,114.68,106500000.0
2007-06-13 17:12:00,114.68,114.68,114.66,114.67,313099998.0
2007-06-13 17:13:00,114.68,114.71,114.67,114.69,323900002.0
2007-06-13 17:14:00,114.68,114.72,114.67,114.72,132700000.0
2007-06-13 17:15:00,114.72,114.72,114.68,114.7,233600001.0
2007-06-13 17:16:00,114.7,114.7,114.675,114.69,231699999.0
2007-06-13 17:17:00,114.68,114.69,114.62,114.66,376700004.0
2007-06-13 17:18:00,114.66,114.66,114.64,114.65,327199999.0
2007-06-13 17:19:00,114.64,114.66,114.63,114.66,240799995.0
2007-06-13 17:20:00,114.66,114.67,114.66,114.66,50100002.0
2007-06-13 17:21:00,114.67,114.675,114.625,114.66,245100000.0
2007-06-13 17:22:00,114.67,114.68,114.66,114.67,191300001.0
2007-06-13 17:23:00,114.675,114.675,114.62,114.66,310200000.0
2007-06-13 17:24:00,114.66,114.66,114.625,114.625,266700002.0
2007-06-13 17:25:00,114.63,114.72,114.63,114.72,716500003.0
2007-06-13 17:26:00,114.72,114.72,114.69,114.7,497200007.0
2007-06-13 17:27:00,114.7,114.7,114.67,114.67,361000002.0
2007-06-13 17:28:00,114.67,114.7,114.66,114.69,402100001.0
2007-06-13 17:29:00,114.69,114.7,114.685,114.7,474500001.0
2007-06-13 17:30:00,114.7,114.7,114.64,114.66,417200001.0
2007-06-13 17:31:00,114.66,114.675,114.66,114.67,326800000.0
2007-06-13 17:32:00,114.68,114.68,114.675,114.675,253600000.0
2007-06-13 17:33:00,114.67,114.68,114.655,114.655,185500001.0
2007-06-13 17:34:00,114.66,114.67,114.635,114.67,433199999.0
2007-06-13 17:35:00,114.67,114.68,114.65,114.68,138800002.0
2007-06-13 17:36:00,114.665,114.67,114.64,114.64,356199999.0
2007-06-13 17:37:00,114.65,114.68,114.64,114.66,265399998.0
2007-06-13 17:38:00,114.66,114.67,114.64,114.665,373800003.0
2007-06-13 17:39:00,114.665,114.67,114.65,114.66,177599999.0
2007-06-13 17:40:00,114.66,114.67,114.65,114.67,308499999.0
2007-06-13 17:41:00,114.66,114.67,114.65,114.65,111899998.0
2007-06-13 17:42:00,114.65,114.65,114.63,114.65,257200001.0
2007-06-13 17:43:00,114.65,114.65,114.625,114.65,169900001.0
2007-06-13 17:44:00,114.645,114.66,114.64,114.66,164800002.0
2007-06-13 17:45:00,114.65,114.66,114.625,114.655,147900001.0
2007-06-13 17:46:00,114.645,114.68,114.64,114.64,371099999.0
2007-06-13 17:47:00,114.635,114.64,114.63,114.64,61100000.0
2007-06-13 17:48:00,114.64,114.64,114.64,114.64,161100003.0
2007-06-13 17:49:00,114.64,114.69,114.64,114.68,479700004.0
2007-06-13 17:50:00,114.68,114.7,114.66,114.69,133600000.0
2007-06-13 17:51:00,114.69,114.7,114.67,114.68,113200002.0
2007-06-13 17:52:00,114.68,114.68,114.67,114.67,14400000.0
2007-06-13 17:53:00,114.67,114.67,114.66,114.67,24000000.0
2007-06-13 17:54:00,114.66,114.71,114.66,114.66,324300000.0
2007-06-13 17:55:00,114.66,114.67,114.65,114.67,488900000.0
2007-06-13 17:56:00,114.66,114.69,114.66,114.69,393399999.0
2007-06-13 17:57:00,114.68,114.69,114.68,114.68,57200000.0
2007-06-13 17:58:00,114.69,114.7,114.68,114.69,135200000.0
2007-06-13 17:59:00,114.69,114.7,114.68,114.68,148299999.0
2007-06-13 18:00:00,114.69,114.73,114.68,114.715,578000002.0
2007-06-13 18:01:00,114.7,114.71,114.7,114.705,304299997.0
2007-06-13 18:02:00,114.71,114.71,114.7,114.7,232600002.0
2007-06-13 18:03:00,114.7,114.7,114.69,114.7,190900002.0
2007-06-13 18:04:00,114.7,114.7,114.69,114.69,235900001.0
2007-06-13 18:05:00,114.69,114.69,114.67,114.67,361300001.0
2007-06-13 18:06:00,114.675,114.68,114.67,114.67,196500001.0
2007-06-13 18:07:00,114.66,114.68,114.65,114.68,146400001.0
2007-06-13 18:08:00,114.68,114.71,114.67,114.71,451600000.0
2007-06-13 18:09:00,114.71,114.71,114.69,114.69,325000001.0
2007-06-13 18:10:00,114.7,114.7,114.7,114.7,31700000.0
2007-06-13 18:11:00,114.7,114.7,114.675,114.68,248700000.0
2007-06-13 18:12:00,114.68,114.7,114.68,114.7,116400000.0
2007-06-13 18:13:00,114.7,114.7,114.69,114.69,94300000.0
2007-06-13 18:14:00,114.68,114.71,114.68,114.7,291400002.0
2007-06-13 18:15:00,114.7,114.7,114.66,114.69,233700001.0
2007-06-13 18:16:00,114.69,114.78,114.68,114.78,826199999.0
2007-06-13 18:17:00,114.77,114.81,114.73,114.745,482400000.0
2007-06-13 18:18:00,114.73,114.74,114.715,114.73,324000001.0
2007-06-13 18:19:00,114.74,114.74,114.71,114.71,263600000.0
2007-06-13 18:20:00,114.7,114.735,114.7,114.73,357900000.0
2007-06-13 18:21:00,114.73,114.73,114.695,114.71,191100003.0
2007-06-13 18:22:00,114.72,114.72,114.69,114.7,289200002.0
2007-06-13 18:23:00,114.7,114.72,114.665,114.71,329900002.0
2007-06-13 18:24:00,114.71,114.71,114.645,114.65,564500000.0
2007-06-13 18:25:00,114.655,114.665,114.635,114.65,446699999.0
2007-06-13 18:26:00,114.65,114.65,114.625,114.645,164200000.0
2007-06-13 18:27:00,114.65,114.655,114.64,114.65,350200007.0
2007-06-13 18:28:00,114.65,114.66,114.635,114.64,268500002.0
2007-06-13 18:29:00,114.64,114.66,114.635,114.66,463100002.0
2007-06-13 18:30:00,114.65,114.66,114.595,114.615,510300004.0
2007-06-13 18:31:00,114.61,114.615,114.555,114.56,233399997.0
2007-06-13 18:32:00,114.56,114.575,114.56,114.575,611900008.0
2007-06-13 18:33:00,114.58,114.58,114.56,114.58,301500003.0
2007-06-13 18:34:00,114.59,114.59,114.55,114.555,344999999.0
2007-06-13 18:35:00,114.56,114.565,114.545,114.55,163200000.0
2007-06-13 18:36:00,114.55,114.565,114.55,114.565,174399997.0
2007-06-13 18:37:00,114.565,114.58,114.56,114.575,76800001.0
2007-06-13 18:38:00,114.58,114.58,114.57,114.57,32000000.0
2007-06-13 18:39:00,114.57,114.57,114.56,114.56,92800000.0
2007-06-13 18:40:00,114.56,114.58,114.56,114.565,170999998.0
2007-06-13 18:41:00,114.57,114.585,114.56,114.58,116600003.0
2007-06-13 18:42:00,114.58,114.605,114.575,114.58,317300005.0
2007-06-13 18:43:00,114.58,114.59,114.58,114.585,35200000.0
2007-06-13 18:44:00,114.585,114.585,114.56,114.57,274200004.0
2007-06-13 18:45:00,114.57,114.58,114.54,114.55,177500005.0
2007-06-13 18:46:00,114.56,114.56,114.51,114.54,241499997.0
2007-06-13 18:47:00,114.545,114.545,114.54,114.54,100600000.0
2007-06-13 18:48:00,114.54,114.55,114.51,114.55,514700007.0
2007-06-13 18:49:00,114.55,114.565,114.51,114.545,267100002.0
2007-06-13 18:50:00,114.55,114.56,114.51,114.54,439400003.0
2007-06-13 18:51:00,114.54,114.54,114.51,114.52,215600000.0
2007-06-13 18:52:00,114.52,114.55,114.51,114.51,225900005.0
2007-06-13 18:53:00,114.55,114.565,114.55,114.565,135299999.0
2007-06-13 18:54:00,114.565,114.565,114.56,114.565,27100000.0
2007-06-13 18:55:00,114.565,114.58,114.56,114.57,97300001.0
2007-06-13 18:56:00,114.565,114.565,114.54,114.545,78900002.0
2007-06-13 18:57:00,114.55,114.55,114.535,114.55,141900002.0
2007-06-13 18:58:00,114.545,114.545,114.54,114.54,32000001.0
2007-06-13 18:59:00,114.535,114.54,114.51,114.53,46600000.0
2007-06-13 19:00:00,114.52,114.54,114.51,114.54,179400002.0
2007-06-13 19:01:00,114.54,114.56,114.51,114.53,226700004.0
2007-06-13 19:02:00,114.53,114.55,114.51,114.55,127700000.0
2007-06-13 19:03:00,114.545,114.56,114.54,114.54,127200001.0
2007-06-13 19:04:00,114.55,114.55,114.53,114.54,91800002.0
2007-06-13 19:05:00,114.56,114.56,114.51,114.51,248800000.0
2007-06-13 19:06:00,114.51,114.51,114.46,114.46,185399998.0
2007-06-13 19:07:00,114.46,114.48,114.46,114.48,322699999.0
2007-06-13 19:08:00,114.48,114.48,114.46,114.48,370500001.0
2007-06-13 19:09:00,114.48,114.49,114.47,114.48,226300001.0
2007-06-13 19:10:00,114.48,114.48,114.47,114.475,92399999.0
2007-06-13 19:11:00,114.47,114.475,114.42,114.45,344900002.0
2007-06-13 19:12:00,114.455,114.47,114.455,114.46,398000001.0
2007-06-13 19:13:00,114.46,114.48,114.45,114.48,214299998.0
2007-06-13 19:14:00,114.475,114.48,114.45,114.45,132700002.0
2007-06-13 19:15:00,114.45,114.45,114.39,114.4,522500001.0
2007-06-13 19:16:00,114.4,114.42,114.39,114.41,326300003.0
2007-06-13 19:17:00,114.41,114.42,114.39,114.39,218900000.0
2007-06-13 19:18:00,114.39,114.4,114.375,114.375,326700000.0
2007-06-13 19:19:00,114.37,114.41,114.37,114.385,441700001.0
2007-06-13 19:20:00,114.38,114.43,114.36,114.42,572500002.0
2007-06-13 19:21:00,114.41,114.415,114.39,114.41,181400000.0
2007-06-13 19:22:00,114.41,114.42,114.4,114.4,244100001.0
2007-06-13 19:23:00,114.41,114.42,114.41,114.41,143400000.0
2007-06-13 19:24:00,114.415,114.415,114.41,114.41,38200000.0
2007-06-13 19:25:00,114.41,114.41,114.37,114.4,499100006.0
2007-06-13 19:26:00,114.41,114.43,114.39,114.41,331100000.0
2007-06-13 19:27:00,114.41,114.42,114.41,114.42,127499998.0
2007-06-13 19:28:00,114.42,114.42,114.4,114.41,67200000.0
2007-06-13 19:29:00,114.405,114.41,114.36,114.36,236000002.0
2007-06-13 19:30:00,114.37,114.4,114.35,114.38,631900005.0
2007-06-13 19:31:00,114.39,114.4,114.345,114.4,314900001.0
2007-06-13 19:32:00,114.4,114.42,114.37,114.42,316500000.0
2007-06-13 19:33:00,114.42,114.44,114.41,114.44,208000001.0
2007-06-13 19:34:00,114.44,114.5,114.44,114.49,471500005.0
2007-06-13 19:35:00,114.49,114.5,114.47,114.49,566700006.0
2007-06-13 19:36:00,114.49,114.5,114.48,114.5,324100001.0
2007-06-13 19:37:00,114.5,114.51,114.48,114.5,422800000.0
2007-06-13 19:38:00,114.49,114.5,114.475,114.5,364200002.0
2007-06-13 19:39:00,114.5,114.51,114.47,114.49,170300000.0
2007-06-13 19:40:00,114.49,114.49,114.48,114.48,115000000.0
2007-06-13 19:41:00,114.49,114.49,114.47,114.49,133000004.0
2007-06-13 19:42:00,114.49,114.49,114.49,114.49,22600000.0
2007-06-13 19:43:00,114.5,114.5,114.44,114.5,281300000.0
2007-06-13 19:44:00,114.44,114.5,114.44,114.485,219200003.0
2007-06-13 19:45:00,114.49,114.5,114.49,114.5,41400000.0
2007-06-13 19:46:00,114.49,114.51,114.48,114.5,484800003.0
2007-06-13 19:47:00,114.51,114.55,114.44,114.53,456400000.0
2007-06-13 19:48:00,114.53,114.54,114.53,114.53,187600000.0
2007-06-13 19:49:00,114.53,114.54,114.53,114.53,146100000.0
2007-06-13 19:50:00,114.53,114.54,114.525,114.54,74800000.0
2007-06-13 19:51:00,114.54,114.565,114.54,114.56,188000000.0
2007-06-13 19:52:00,114.555,114.57,114.53,114.55,266200001.0
2007-06-13 19:53:00,114.55,114.565,114.54,114.55,356500002.0
2007-06-13 19:54:00,114.55,114.56,114.53,114.56,324500000.0
2007-06-13 19:55:00,114.56,114.565,114.53,114.56,331900006.0
2007-06-13 19:56:00,114.56,114.56,114.54,114.55,201800003.0
2007-06-13 19:57:00,114.55,114.57,114.55,114.57,161100001.0
2007-06-13 19:58:00,114.565,114.565,114.44,114.56,197700004.0
2007-06-13 19:59:00,114.57,114.58,114.44,114.56,360000001.0
2007-06-13 20:00:00,114.56,114.57,114.44,114.555,399300000.0
2007-06-13 20:01:00,114.56,114.58,114.55,114.57,568800000.0
2007-06-13 20:02:00,114.57,114.59,114.565,114.59,152100002.0
2007-06-13 20:03:00,114.585,114.61,114.575,114.605,226800005.0
2007-06-13 20:04:00,114.605,114.615,114.605,114.605,106700001.0
2007-06-13 20:05:00,114.61,114.63,114.61,114.625,96000000.0
2007-06-13 20:06:00,114.625,114.67,114.62,114.67,288600004.0
2007-06-13 20:07:00,114.67,114.68,114.665,114.67,210700003.0
2007-06-13 20:08:00,114.67,114.68,114.65,114.68,159700003.0
2007-06-13 20:09:00,114.675,114.68,114.66,114.67,223600002.0
2007-06-13 20:10:00,114.67,114.67,114.66,114.66,146900004.0
2007-06-13 20:11:00,114.665,114.67,114.63,114.645,264499999.0
2007-06-13 20:12:00,114.64,114.66,114.64,114.645,330400001.0
2007-06-13 20:13:00,114.65,114.66,114.645,114.65,354100002.0
2007-06-13 20:14:00,114.65,114.65,114.64,114.64,81200000.0
2007-06-13 20:15:00,114.645,114.65,114.615,114.625,291500005.0
2007-06-13 20:16:00,114.625,114.63,114.61,114.61,227200002.0
2007-06-13 20:17:00,114.61,114.62,114.6,114.61,157200006.0
2007-06-13 20:18:00,114.59,114.62,114.58,114.61,416300004.0
2007-06-13 20:19:00,114.61,114.63,114.59,114.62,150600001.0
2007-06-13 20:20:00,114.62,114.65,114.615,114.62,201300000.0
2007-06-13 20:21:00,114.625,114.66,114.625,114.64,414700003.0
2007-06-13 20:22:00,114.64,114.66,114.64,114.66,145000000.0
2007-06-13 20:23:00,114.66,114.66,114.64,114.66,277200004.0
2007-06-13 20:24:00,114.655,114.67,114.65,114.66,235300004.0
2007-06-13 20:25:00,114.65,114.67,114.645,114.66,114200001.0
2007-06-13 20:26:00,114.66,114.67,114.645,114.66,397100005.0
2007-06-13 20:27:00,114.66,114.66,114.66,114.66,28600000.0
2007-06-13 20:28:00,114.67,114.68,114.67,114.67,154300000.0
2007-06-13 20:29:00,114.67,114.68,114.63,114.65,303000007.0
2007-06-13 20:30:00,114.65,114.65,114.63,114.65,358300006.0
2007-06-13 20:31:00,114.645,114.65,114.63,114.64,360400003.0
2007-06-13 20:32:00,114.64,114.67,114.63,114.67,498700005.0
2007-06-13 20:33:00,114.67,114.67,114.66,114.67,66900001.0
2007-06-13 20:34:00,114.67,114.67,114.66,114.66,65100000.0
2007-06-13 20:35:00,114.66,114.66,114.65,114.66,33500000.0
2007-06-13 20:36:00,114.65,114.65,114.64,114.64,28800000.0
2007-06-13 20:37:00,114.64,114.64,114.625,114.64,62100000.0
2007-06-13 20:38:00,114.64,114.65,114.61,114.65,147500000.0
2007-06-13 20:39:00,114.64,114.65,114.635,114.64,152700000.0
2007-06-13 20:40:00,114.65,114.66,114.64,114.655,118300001.0
2007-06-13 20:41:00,114.66,114.66,114.65,114.65,23800000.0
2007-06-13 20:42:00,114.65,114.65,114.63,114.635,173100002.0
2007-06-13 20:43:00,114.63,114.65,114.63,114.63,166400002.0
2007-06-13 20:44:00,114.64,114.64,114.63,114.635,70000000.0
2007-06-13 20:45:00,114.63,114.65,114.63,114.65,292300007.0
2007-06-13 20:46:00,114.65,114.67,114.65,114.66,151100000.0
2007-06-13 20:47:00,114.66,114.67,114.655,114.67,243700001.0
2007-06-13 20:48:00,114.67,114.67,114.665,114.665,40700000.0
2007-06-13 20:49:00,114.665,114.67,114.66,114.67,87500001.0
2007-06-13 20:50:00,114.67,114.68,114.655,114.67,277300001.0
2007-06-13 20:51:00,114.68,114.68,114.665,114.675,203500003.0
2007-06-13 20:52:00,114.68,114.69,114.67,114.68,287500006.0
2007-06-13 20:53:00,114.68,114.69,114.66,114.69,91699999.0
2007-06-13 20:54:00,114.69,114.73,114.69,114.73,241200002.0
2007-06-13 20:55:00,114.73,114.76,114.73,114.74,300400000.0
2007-06-13 20:56:00,114.74,114.775,114.74,114.77,229000000.0
2007-06-13 20:57:00,114.77,114.77,114.74,114.75,469200005.0
2007-06-13 20:58:00,114.75,114.77,114.73,114.75,193700000.0
2007-06-13 20:59:00,114.77,114.89,114.77,114.81,636700001.0
2007-06-13 21:00:00,114.81,114.85,114.78,114.825,992000005.0
2007-06-13 21:01:00,114.83,114.85,114.81,114.83,219700000.0
2007-06-13 21:02:00,114.83,114.91,114.83,114.9,277600003.0
2007-06-13 21:03:00,114.885,114.9,114.85,114.88,543100003.0
2007-06-13 21:04:00,114.87,114.89,114.85,114.89,193899998.0
2007-06-13 21:05:00,114.885,114.9,114.88,114.89,201599999.0
2007-06-13 21:06:00,114.89,114.9,114.885,114.9,126300000.0
2007-06-13 21:07:00,114.9,114.9,114.86,114.89,83900002.0
2007-06-13 21:08:00,114.885,114.9,114.87,114.89,117000002.0
2007-06-13 21:09:00,114.88,114.89,114.88,114.88,205400001.0
2007-06-13 21:10:00,114.89,114.89,114.875,114.89,123999998.0
2007-06-13 21:11:00,114.88,114.89,114.865,114.89,186100000.0
2007-06-13 21:12:00,114.875,114.91,114.875,114.91,115800001.0
2007-06-13 21:13:00,114.91,114.93,114.905,114.92,149600000.0
2007-06-13 21:14:00,114.91,114.92,114.91,114.92,33600000.0
2007-06-13 21:15:00,114.91,114.96,114.91,114.94,199099998.0
2007-06-13 21:16:00,114.93,114.93,114.89,114.9,140400001.0
2007-06-13 21:17:00,114.9,114.9,114.89,114.89,152800000.0
2007-06-13 21:18:00,114.89,114.89,114.87,114.885,57499999.0
2007-06-13 21:19:00,114.89,114.91,114.885,114.91,291600002.0
2007-06-13 21:20:00,114.9,114.9,114.89,114.9,134100000.0
2007-06-13 21:21:00,114.9,114.9,114.89,114.9,179700000.0
2007-06-13 21:22:00,114.9,114.905,114.9,114.9,71700000.0
2007-06-13 21:23:00,114.9,114.91,114.9,114.905,82900000.0
2007-06-13 21:24:00,114.91,114.92,114.905,114.91,79200002.0
2007-06-13 21:25:00,114.91,114.92,114.91,114.92,100400001.0
2007-06-13 21:26:00,114.915,114.92,114.91,114.91,158000002.0
2007-06-13 21:27:00,114.905,114.905,114.9,114.9,88000003.0
2007-06-13 21:28:00,114.9,114.94,114.9,114.94,290200006.0
2007-06-13 21:29:00,114.95,114.985,114.945,114.975,464300002.0
2007-06-13 21:30:00,114.97,114.97,114.94,114.96,301400000.0
2007-06-13 21:31:00,114.96,114.97,114.96,114.97,116100000.0
2007-06-13 21:32:00,114.97,114.98,114.97,114.975,133700000.0
2007-06-13 21:33:00,114.97,114.97,114.94,114.96,50900000.0
2007-06-13 21:34:00,114.96,114.97,114.96,114.96,90900000.0
2007-06-13 21:35:00,114.96,114.97,114.95,114.95,289800001.0
2007-06-13 21:36:00,114.95,114.96,114.94,114.95,238000003.0
2007-06-13 21:37:00,114.95,114.96,114.945,114.96,197700004.0
2007-06-13 21:38:00,114.96,114.99,114.96,114.99,282400003.0
2007-06-13 21:39:00,114.99,115.01,114.985,114.99,250000007.0
2007-06-13 21:40:00,114.99,115.02,114.99,115.015,340400008.0
2007-06-13 21:41:00,115.02,115.02,115.01,115.02,192100000.0
2007-06-13 21:42:00,115.02,115.02,115.01,115.015,282600000.0
2007-06-13 21:43:00,115.02,115.02,115.01,115.01,176700000.0
2007-06-13 21:44:00,115.01,115.02,114.995,115.01,317100006.0
2007-06-13 21:45:00,115.01,115.01,115.0,115.0,137200001.0
2007-06-13 21:46:00,115.0,115.0,114.98,114.98,71700000.0
2007-06-13 21:47:00,114.98,114.98,114.96,114.96,164000002.0
2007-06-13 21:48:00,114.96,114.96,114.96,114.96,213799999.0
2007-06-13 21:49:00,114.96,114.96,114.96,114.96,86200000.0
2007-06-13 21:50:00,114.96,114.97,114.96,114.965,126099998.0
2007-06-13 21:51:00,114.965,115.01,114.965,114.995,317700001.0
2007-06-13 21:52:00,115.01,115.07,115.01,115.06,385600001.0
2007-06-13 21:53:00,115.05,115.09,115.04,115.08,217500000.0
2007-06-13 21:54:00,115.09,115.1,115.08,115.09,147000000.0
2007-06-13 21:55:00,115.085,115.095,115.08,115.09,163200000.0
2007-06-13 21:56:00,115.09,115.11,115.09,115.1,187700000.0
2007-06-13 21:57:00,115.105,115.11,115.09,115.1,148800000.0
2007-06-13 21:58:00,115.095,115.095,115.06,115.07,123000001.0
2007-06-13 21:59:00,115.07,115.11,115.07,115.105,544600004.0
2007-06-13 22:00:00,115.105,115.11,115.065,115.1,238400000.0
2007-06-13 22:01:00,115.08,115.11,115.07,115.1,130000000.0
2007-06-13 22:02:00,115.1,115.1,115.06,115.08,63600000.0
2007-06-13 22:03:00,115.08,115.08,115.08,115.08,28100000.0
2007-06-13 22:04:00,115.08,115.09,115.08,115.09,75200000.0
2007-06-13 22:05:00,115.075,115.1,115.05,115.08,108000000.0
2007-06-13 22:06:00,115.08,115.09,115.07,115.09,40000000.0
2007-06-13 22:07:00,115.09,115.09,115.07,115.07,72800000.0
2007-06-13 22:08:00,115.09,115.1,115.06,115.09,80500000.0
2007-06-13 22:09:00,115.09,115.11,115.07,115.08,258500000.0
2007-06-13 22:10:00,115.045,115.09,115.045,115.065,215700000.0
2007-06-13 22:11:00,115.07,115.1,115.06,115.08,222400000.0
2007-06-13 22:12:00,115.08,115.09,115.03,115.04,184900000.0
2007-06-13 22:13:00,115.06,115.07,115.04,115.07,131000000.0
2007-06-13 22:14:00,115.07,115.08,115.065,115.07,30400000.0
2007-06-13 22:15:00,115.07,115.07,115.04,115.07,97200000.0
2007-06-13 22:16:00,115.07,115.09,115.04,115.06,141900000.0
2007-06-13 22:17:00,115.07,115.07,115.055,115.055,16000000.0
2007-06-13 22:18:00,115.06,115.08,115.045,115.07,42000000.0
2007-06-13 22:19:00,115.07,115.08,115.06,115.08,51500000.0
2007-06-13 22:20:00,115.065,115.09,115.03,115.07,107600000.0
2007-06-13 22:21:00,115.08,115.08,115.06,115.06,103100000.0
2007-06-13 22:22:00,115.06,115.07,115.06,115.07,28400000.0
2007-06-13 22:23:00,115.07,115.07,115.03,115.035,61200000.0
2007-06-13 22:24:00,115.04,115.05,115.035,115.035,59100000.0
2007-06-13 22:25:00,115.05,115.05,115.04,115.04,58800000.0
2007-06-13 22:26:00,115.04,115.05,115.04,115.05,56200000.0
2007-06-13 22:27:00,115.05,115.06,115.04,115.05,87600000.0
2007-06-13 22:28:00,115.05,115.08,115.05,115.08,193200000.0
2007-06-13 22:29:00,115.075,115.09,115.055,115.08,283200000.0
2007-06-13 22:30:00,115.08,115.09,115.06,115.07,53200000.0
2007-06-13 22:31:00,115.065,115.065,115.03,115.045,38200000.0
2007-06-13 22:32:00,115.05,115.05,115.05,115.05,3200000.0
2007-06-13 22:33:00,115.06,115.07,115.05,115.065,42000000.0
2007-06-13 22:34:00,115.06,115.07,115.04,115.07,90500000.0
2007-06-13 22:35:00,115.06,115.06,115.06,115.06,43000000.0
2007-06-13 22:36:00,115.06,115.09,115.05,115.09,90500000.0
2007-06-13 22:37:00,115.09,115.09,115.09,115.09,3200000.0
2007-06-13 22:38:00,115.1,115.1,115.08,115.09,116000000.0
2007-06-13 22:39:00,115.075,115.09,115.05,115.07,40400000.0
2007-06-13 22:40:00,115.07,115.09,115.07,115.09,51600000.0
2007-06-13 22:41:00,115.08,115.13,115.07,115.09,61600000.0
2007-06-13 22:42:00,115.09,115.095,115.07,115.07,152200000.0
2007-06-13 22:43:00,115.1,115.13,115.075,115.1,351300000.0
2007-06-13 22:44:00,115.1,115.11,115.1,115.11,72000000.0
2007-06-13 22:45:00,115.12,115.13,115.1,115.11,179200000.0
2007-06-13 22:46:00,115.11,115.12,115.09,115.09,48400000.0
2007-06-13 22:47:00,115.105,115.11,115.09,115.09,78700000.0
2007-06-13 22:48:00,115.09,115.09,115.08,115.08,61200000.0
2007-06-13 22:49:00,115.08,115.08,115.07,115.08,48600000.0
2007-06-13 22:50:00,115.08,115.08,115.06,115.08,98600000.0
2007-06-13 22:51:00,115.08,115.08,115.05,115.06,103600000.0
2007-06-13 22:52:00,115.05,115.09,115.04,115.09,162200000.0
2007-06-13 22:53:00,115.08,115.1,115.05,115.09,113500000.0
2007-06-13 22:54:00,115.08,115.08,115.07,115.08,24000000.0
2007-06-13 22:55:00,115.08,115.09,115.06,115.06,88000000.0
2007-06-13 22:56:00,115.065,115.07,115.06,115.06,87600000.0
2007-06-13 22:57:00,115.06,115.06,115.06,115.06,24000000.0
2007-06-13 22:58:00,115.065,115.08,115.045,115.06,108900000.0
2007-06-13 22:59:00,115.055,115.1,115.045,115.1,141600000.0
2007-06-13 23:00:00,115.08,115.11,115.03,115.04,117600000.0
2007-06-13 23:01:00,115.06,115.07,115.06,115.06,42000000.0
2007-06-13 23:02:00,115.06,115.07,115.04,115.04,50400000.0
2007-06-13 23:03:00,115.03,115.09,115.03,115.09,35200000.0
2007-06-13 23:04:00,115.03,115.03,115.03,115.03,8400000.0
2007-06-13 23:05:00,115.08,115.09,115.03,115.03,45200000.0
2007-06-13 23:06:00,115.03,115.03,115.03,115.03,3200000.0
2007-06-13 23:07:00,115.01,115.02,115.01,115.02,28400000.0
2007-06-13 23:08:00,115.03,115.06,115.03,115.06,31600000.0
2007-06-13 23:09:00,115.05,115.05,115.025,115.03,21300000.0
2007-06-13 23:10:00,115.08,115.08,115.07,115.08,18400000.0
2007-06-13 23:11:00,115.05,115.07,115.03,115.03,23000000.0
2007-06-13 23:12:00,115.04,115.06,115.03,115.06,31700000.0
2007-06-13 23:13:00,115.06,115.08,115.05,115.05,44600000.0
2007-06-13 23:14:00,115.04,115.04,115.02,115.03,20000000.0
2007-06-13 23:15:00,115.02,115.045,115.02,115.035,79600000.0
2007-06-13 23:16:00,115.02,115.035,115.01,115.035,93900000.0
2007-06-13 23:17:00,115.02,115.045,115.02,115.02,77900000.0
2007-06-13 23:18:00,115.02,115.045,115.0,115.0,31100000.0
2007-06-13 23:19:00,115.015,115.04,115.015,115.015,76300000.0
2007-06-13 23:20:00,115.01,115.015,114.97,114.975,173100000.0
2007-06-13 23:21:00,115.01,115.01,114.895,114.895,249000000.0
2007-06-13 23:22:00,114.91,114.93,114.88,114.9,276200000.0
2007-06-13 23:23:00,114.89,114.91,114.89,114.91,86000000.0
2007-06-13 23:24:00,114.9,114.92,114.86,114.89,350600000.0
2007-06-13 23:25:00,114.89,114.895,114.875,114.88,45600000.0
2007-06-13 23:26:00,114.875,114.895,114.86,114.895,29600000.0
2007-06-13 23:27:00,114.87,114.925,114.87,114.91,58800000.0
2007-06-13 23:28:00,114.91,114.91,114.9,114.9,27200000.0
2007-06-13 23:29:00,114.91,114.91,114.89,114.9,32800000.0
2007-06-13 23:30:00,114.905,114.915,114.89,114.915,124000000.0
2007-06-13 23:31:00,114.915,114.915,114.89,114.915,22000000.0
2007-06-13 23:32:00,114.92,114.92,114.915,114.92,13500000.0
2007-06-13 23:34:00,114.92,114.95,114.9,114.95,170400000.0
2007-06-13 23:35:00,114.95,114.95,114.9,114.91,259900000.0
2007-06-13 23:36:00,114.91,114.91,114.845,114.845,80700000.0
2007-06-13 23:37:00,114.86,114.86,114.825,114.83,846700000.0
2007-06-13 23:38:00,114.84,114.85,114.84,114.84,14100000.0
2007-06-13 23:39:00,114.845,114.85,114.81,114.84,255400000.0
2007-06-13 23:40:00,114.84,114.86,114.81,114.86,70800000.0
2007-06-13 23:41:00,114.855,114.88,114.85,114.88,30800000.0
2007-06-13 23:42:00,114.87,114.89,114.87,114.89,14800000.0
2007-06-13 23:43:00,114.88,114.89,114.88,114.89,18400000.0
2007-06-13 23:44:00,114.89,114.9,114.885,114.9,9600000.0
2007-06-13 23:45:00,114.9,114.92,114.88,114.9,66000000.0
2007-06-13 23:46:00,114.9,114.915,114.9,114.915,21200000.0
2007-06-13 23:47:00,114.915,114.915,114.91,114.91,9600000.0
2007-06-13 23:48:00,114.895,114.91,114.865,114.895,67300000.0
2007-06-13 23:49:00,114.895,114.895,114.895,114.895,27200000.0
2007-06-13 23:50:00,114.89,114.91,114.89,114.9,29200000.0
2007-06-13 23:52:00,114.895,114.91,114.895,114.91,18000000.0
2007-06-13 23:53:00,114.91,114.91,114.905,114.905,9600000.0
2007-06-13 23:54:00,114.91,114.93,114.91,114.92,38200000.0
2007-06-13 23:55:00,114.92,114.92,114.885,114.885,32500000.0
2007-06-13 23:56:00,114.925,114.94,114.925,114.94,12800000.0
2007-06-13 23:57:00,114.94,114.94,114.92,114.935,115200000.0
2007-06-13 23:58:00,114.94,114.95,114.93,114.95,43200000.0
2007-06-13 23:59:00,114.93,114.94,114.93,114.94,20200000.0
2007-06-14 00:00:00,114.95,114.95,114.935,114.935,20200000.0
2007-06-14 00:01:00,114.94,114.95,114.91,114.95,54800000.0
2007-06-14 00:02:00,114.95,114.95,114.95,114.95,1600000.0
2007-06-14 00:03:00,114.94,114.97,114.94,114.96,103200000.0
2007-06-14 00:04:00,114.96,114.97,114.945,114.97,27200000.0
2007-06-14 00:05:00,114.96,114.97,114.955,114.97,64700000.0
2007-06-14 00:06:00,114.96,115.01,114.96,115.0,176100000.0
2007-06-14 00:07:00,115.0,115.0,114.97,114.99,43600000.0
2007-06-14 00:08:00,114.97,115.01,114.97,115.0,61800000.0
2007-06-14 00:09:00,114.995,115.0,114.995,115.0,10800000.0
2007-06-14 00:11:00,115.0,115.0,115.0,115.0,1600000.0
2007-06-14 00:12:00,115.005,115.005,115.005,115.005,14400000.0
2007-06-14 00:13:00,115.01,115.02,115.0,115.02,24000000.0
2007-06-14 00:14:00,115.02,115.02,115.01,115.01,6400000.0
2007-06-14 00:15:00,115.01,115.01,114.98,115.01,21200000.0
2007-06-14 00:16:00,115.02,115.02,115.005,115.005,25600000.0
2007-06-14 00:17:00,115.02,115.02,115.02,115.02,3200000.0
2007-06-14 00:18:00,115.005,115.02,114.975,114.98,38400000.0
2007-06-14 00:19:00,114.98,114.98,114.98,114.98,1600000.0
2007-06-14 00:21:00,114.98,114.98,114.94,114.94,123200000.0
2007-06-14 00:22:00,114.94,114.94,114.895,114.91,107600000.0
2007-06-14 00:23:00,114.92,114.92,114.87,114.87,124000000.0
2007-06-14 00:24:00,114.865,114.87,114.84,114.855,99200000.0
2007-06-14 00:25:00,114.84,114.85,114.84,114.84,49600000.0
2007-06-14 00:26:00,114.855,114.87,114.855,114.87,49600000.0
2007-06-14 00:27:00,114.86,114.89,114.86,114.89,120400000.0
2007-06-14 00:28:00,114.89,114.9,114.89,114.89,46800000.0
2007-06-14 00:29:00,114.89,114.89,114.89,114.89,22800000.0
2007-06-14 00:30:00,114.87,114.88,114.87,114.87,80400000.0
2007-06-14 00:31:00,114.89,114.9,114.89,114.89,80400000.0
2007-06-14 00:32:00,114.87,114.88,114.87,114.88,49600000.0
2007-06-14 00:33:00,114.89,114.91,114.89,114.91,49600000.0
2007-06-14 00:34:00,114.91,114.91,114.91,114.91,33600000.0
2007-06-14 00:35:00,114.91,114.92,114.91,114.91,36800000.0
2007-06-14 00:36:00,114.92,114.93,114.915,114.93,8000000.0
2007-06-14 00:37:00,114.93,114.93,114.915,114.92,30400000.0
2007-06-14 00:38:00,114.92,114.92,114.92,114.92,6400000.0
2007-06-14 00:39:00,114.92,114.92,114.91,114.915,34700000.0
2007-06-14 00:40:00,114.92,114.92,114.92,114.92,4800000.0
2007-06-14 00:41:00,114.92,114.93,114.91,114.92,40800000.0
2007-06-14 00:42:00,114.92,114.92,114.89,114.89,22400000.0
2007-06-14 00:43:00,114.92,114.92,114.89,114.89,8000000.0
2007-06-14 00:44:00,114.89,114.91,114.89,114.895,47300000.0
2007-06-14 00:45:00,114.91,114.91,114.87,114.89,109000000.0
2007-06-14 00:46:00,114.89,114.89,114.845,114.88,235800000.0
2007-06-14 00:47:00,114.885,114.885,114.885,114.885,4800000.0
2007-06-14 00:48:00,114.89,114.89,114.87,114.87,74000000.0
2007-06-14 00:49:00,114.87,114.87,114.86,114.86,90400000.0
2007-06-14 00:50:00,114.885,114.89,114.88,114.885,90400000.0
2007-06-14 00:51:00,114.88,114.885,114.83,114.83,99300000.0
2007-06-14 00:52:00,114.86,114.88,114.85,114.87,70700000.0
2007-06-14 00:53:00,114.87,114.87,114.87,114.87,1600000.0
2007-06-14 00:54:00,114.87,114.87,114.85,114.85,84000000.0
2007-06-14 00:55:00,114.88,114.88,114.87,114.87,4800000.0
2007-06-14 00:56:00,114.87,114.88,114.87,114.88,17500000.0
2007-06-14 00:57:00,114.875,114.88,114.87,114.88,24000000.0
2007-06-14 00:58:00,114.87,114.88,114.85,114.86,114000000.0
2007-06-14 00:59:00,114.86,114.87,114.83,114.86,106000000.0
2007-06-14 01:00:00,114.86,114.865,114.83,114.855,121600000.0
2007-06-14 01:01:00,114.855,114.87,114.845,114.86,35200000.0
2007-06-14 01:02:00,114.855,114.86,114.855,114.86,12800000.0
2007-06-14 01:03:00,114.86,114.86,114.86,114.86,1600000.0
2007-06-14 01:04:00,114.85,114.86,114.845,114.85,52800000.0
2007-06-14 01:05:00,114.85,114.86,114.81,114.84,133200000.0
2007-06-14 01:06:00,114.84,114.87,114.83,114.87,179600000.0
2007-06-14 01:07:00,114.87,114.87,114.87,114.87,27200000.0
2007-06-14 01:08:00,114.87,114.87,114.83,114.83,102200000.0
2007-06-14 01:09:00,114.83,114.83,114.81,114.82,206800000.0
2007-06-14 01:10:00,114.82,114.82,114.78,114.81,86200000.0
2007-06-14 01:11:00,114.81,114.81,114.785,114.8,81600000.0
2007-06-14 01:12:00,114.8,114.8,114.77,114.79,37500000.0
2007-06-14 01:13:00,114.79,114.8,114.78,114.8,100000000.0
2007-06-14 01:14:00,114.79,114.8,114.79,114.8,34000000.0
2007-06-14 01:15:00,114.8,114.8,114.79,114.79,12800000.0
2007-06-14 01:17:00,114.8,114.8,114.77,114.79,29500000.0
2007-06-14 01:18:00,114.79,114.79,114.785,114.785,19200000.0
2007-06-14 01:19:00,114.79,114.81,114.78,114.81,136400000.0
2007-06-14 01:20:00,114.805,114.82,114.805,114.82,6400000.0
2007-06-14 01:21:00,114.81,114.81,114.805,114.805,58200000.0
2007-06-14 01:22:00,114.81,114.81,114.79,114.81,31200000.0
2007-06-14 01:23:00,114.81,114.81,114.79,114.81,21600000.0
2007-06-14 01:24:00,114.79,114.79,114.79,114.79,84800000.0
2007-06-14 01:25:00,114.8,114.81,114.79,114.79,84800000.0
2007-06-14 01:26:00,114.79,114.8,114.79,114.79,49600000.0
2007-06-14 01:27:00,114.79,114.8,114.77,114.8,50000000.0
2007-06-14 01:28:00,114.8,114.8,114.8,114.8,4800000.0
2007-06-14 01:29:00,114.8,114.81,114.8,114.8,30400000.0
2007-06-14 01:30:00,114.8,114.81,114.78,114.785,137000000.0
2007-06-14 01:31:00,114.81,114.81,114.78,114.8,67700000.0
2007-06-14 01:32:00,114.78,114.81,114.78,114.81,140800000.0
2007-06-14 01:33:00,114.81,114.81,114.8,114.805,47100000.0
2007-06-14 01:34:00,114.81,114.81,114.795,114.8,88300000.0
2007-06-14 01:35:00,114.805,114.815,114.8,114.8,134800000.0
2007-06-14 01:36:00,114.8,114.81,114.8,114.8,80500000.0
2007-06-14 01:37:00,114.805,114.82,114.8,114.81,97600000.0
2007-06-14 01:38:00,114.81,114.83,114.8,114.83,87600000.0
2007-06-14 01:39:00,114.83,114.83,114.81,114.82,28400000.0
2007-06-14 01:40:00,114.82,114.82,114.795,114.795,264900000.0
2007-06-14 01:41:00,114.81,114.81,114.8,114.81,42400000.0
2007-06-14 01:42:00,114.81,114.81,114.8,114.8,83600000.0
2007-06-14 01:43:00,114.8,114.8,114.79,114.8,103800000.0
2007-06-14 01:44:00,114.79,114.79,114.77,114.79,24400000.0
2007-06-14 01:45:00,114.8,114.8,114.785,114.8,24400000.0
2007-06-14 01:46:00,114.8,114.81,114.78,114.81,117200000.0
2007-06-14 01:47:00,114.82,114.82,114.81,114.81,64400000.0
2007-06-14 01:48:00,114.81,114.81,114.8,114.8,22800000.0
2007-06-14 01:49:00,114.79,114.8,114.785,114.8,15000000.0
2007-06-14 01:50:00,114.785,114.81,114.785,114.81,26000000.0
2007-06-14 01:51:00,114.81,114.82,114.79,114.82,112800000.0
2007-06-14 01:52:00,114.82,114.83,114.82,114.825,101500000.0
2007-06-14 01:53:00,114.83,114.83,114.79,114.79,163200000.0
2007-06-14 01:54:00,114.79,114.81,114.79,114.81,344800000.0
2007-06-14 01:55:00,114.81,114.815,114.8,114.8,100800000.0
2007-06-14 01:56:00,114.795,114.795,114.78,114.78,140000000.0
2007-06-14 01:57:00,114.78,114.8,114.78,114.8,71300000.0
2007-06-14 01:58:00,114.79,114.8,114.79,114.8,74700000.0
2007-06-14 01:59:00,114.8,114.8,114.8,114.8,6400000.0
2007-06-14 02:00:00,114.8,114.8,114.77,114.78,82600000.0
2007-06-14 02:01:00,114.79,114.79,114.78,114.79,69800000.0
2007-06-14 02:02:00,114.8,114.8,114.79,114.795,130800000.0
2007-06-14 02:03:00,114.8,114.81,114.79,114.8,89900000.0
2007-06-14 02:04:00,114.8,114.81,114.8,114.805,73200000.0
2007-06-14 02:05:00,114.81,114.81,114.81,114.81,1600000.0
2007-06-14 02:06:00,114.81,114.82,114.81,114.82,11200000.0
2007-06-14 02:07:00,114.82,114.82,114.79,114.79,80700000.0
2007-06-14 02:08:00,114.8,114.8,114.8,114.8,21600000.0
2007-06-14 02:09:00,114.81,114.82,114.79,114.81,207500000.0
2007-06-14 02:10:00,114.81,114.83,114.81,114.83,74400000.0
2007-06-14 02:11:00,114.83,114.83,114.785,114.815,40700000.0
2007-06-14 02:12:00,114.82,114.83,114.8,114.83,48000000.0
2007-06-14 02:13:00,114.8,114.84,114.8,114.81,130000000.0
2007-06-14 02:14:00,114.805,114.82,114.805,114.805,48700000.0
2007-06-14 02:15:00,114.815,114.82,114.8,114.82,47700000.0
2007-06-14 02:16:00,114.82,114.82,114.81,114.81,38600000.0
2007-06-14 02:17:00,114.82,114.82,114.805,114.81,79500000.0
2007-06-14 02:18:00,114.805,114.82,114.805,114.82,36500000.0
2007-06-14 02:19:00,114.82,114.82,114.815,114.82,8500000.0
2007-06-14 02:20:00,114.815,114.815,114.805,114.81,30200000.0
2007-06-14 02:21:00,114.82,114.84,114.81,114.82,59200000.0
2007-06-14 02:22:00,114.82,114.855,114.81,114.84,276800000.0
2007-06-14 02:23:00,114.845,114.87,114.83,114.84,229600000.0
2007-06-14 02:24:00,114.84,114.84,114.83,114.84,97000000.0
2007-06-14 02:25:00,114.825,114.86,114.825,114.845,285200000.0
2007-06-14 02:26:00,114.84,114.87,114.84,114.86,120300000.0
2007-06-14 02:27:00,114.855,114.86,114.845,114.86,86400000.0
2007-06-14 02:28:00,114.86,114.89,114.86,114.89,211200000.0
2007-06-14 02:29:00,114.88,114.88,114.86,114.87,173600000.0
2007-06-14 02:30:00,114.865,114.87,114.845,114.86,107100000.0
2007-06-14 02:31:00,114.86,114.86,114.86,114.86,14700000.0
2007-06-14 02:32:00,114.86,114.89,114.86,114.89,106800000.0
2007-06-14 02:33:00,114.875,114.9,114.875,114.895,127900000.0
2007-06-14 02:34:00,114.88,114.89,114.87,114.88,103800000.0
2007-06-14 02:35:00,114.88,114.88,114.88,114.88,800000.0
2007-06-14 02:36:00,114.89,114.89,114.87,114.88,75100000.0
2007-06-14 02:37:00,114.87,114.88,114.865,114.865,53400000.0
2007-06-14 02:38:00,114.87,114.88,114.87,114.88,6400000.0
2007-06-14 02:39:00,114.87,114.87,114.87,114.87,115300000.0
2007-06-14 02:40:00,114.88,114.88,114.86,114.88,115300000.0
2007-06-14 02:41:00,114.88,114.89,114.86,114.88,94300000.0
2007-06-14 02:42:00,114.89,114.89,114.87,114.89,85100000.0
2007-06-14 02:43:00,114.9,114.9,114.89,114.9,30300000.0
2007-06-14 02:44:00,114.9,114.91,114.9,114.91,70100000.0
2007-06-14 02:45:00,114.91,114.91,114.89,114.9,119700000.0
2007-06-14 02:46:00,114.9,114.91,114.9,114.91,30300000.0
2007-06-14 02:47:00,114.91,114.92,114.91,114.91,110800000.0
2007-06-14 02:48:00,114.9,114.93,114.9,114.925,46400000.0
2007-06-14 02:49:00,114.93,114.94,114.9,114.92,107100000.0
2007-06-14 02:50:00,114.92,114.94,114.92,114.93,51200000.0
2007-06-14 02:51:00,114.93,114.93,114.9,114.92,75100000.0
2007-06-14 02:52:00,114.92,114.92,114.91,114.92,46600000.0
2007-06-14 02:53:00,114.91,114.93,114.91,114.915,115200000.0
2007-06-14 02:54:00,114.93,114.96,114.91,114.96,97600000.0
2007-06-14 02:55:00,114.96,114.96,114.915,114.94,206100000.0
2007-06-14 02:56:00,114.94,114.94,114.92,114.925,122100000.0
2007-06-14 02:57:00,114.925,114.94,114.91,114.93,110300000.0
2007-06-14 02:58:00,114.92,114.92,114.9,114.905,121600000.0
2007-06-14 02:59:00,114.92,114.93,114.915,114.93,59200000.0
2007-06-14 03:00:00,114.93,114.945,114.93,114.945,107100000.0
2007-06-14 03:01:00,114.94,114.94,114.92,114.92,89200000.0
2007-06-14 03:02:00,114.93,114.935,114.92,114.93,126700000.0
2007-06-14 03:03:00,114.93,114.935,114.92,114.92,126300000.0
2007-06-14 03:04:00,114.92,114.92,114.915,114.92,40000000.0
2007-06-14 03:05:00,114.92,114.94,114.915,114.915,227800000.0
2007-06-14 03:06:00,114.915,114.92,114.91,114.91,87800000.0
2007-06-14 03:07:00,114.92,114.92,114.92,114.92,14400000.0
2007-06-14 03:08:00,114.93,114.93,114.905,114.915,263900000.0
2007-06-14 03:09:00,114.915,114.925,114.905,114.91,280800000.0
2007-06-14 03:10:00,114.91,114.925,114.91,114.92,448000000.0
2007-06-14 03:11:00,114.92,114.925,114.91,114.925,196600000.0
2007-06-14 03:12:00,114.93,114.93,114.92,114.925,175700000.0
2007-06-14 03:13:00,114.93,114.93,114.925,114.93,11700000.0
2007-06-14 03:14:00,114.93,114.935,114.93,114.935,16000000.0
2007-06-14 03:15:00,114.935,114.935,114.9,114.92,244400000.0
2007-06-14 03:16:00,114.91,114.925,114.91,114.925,82300000.0
2007-06-14 03:17:00,114.92,114.925,114.92,114.925,11200000.0
2007-06-14 03:18:00,114.925,114.935,114.91,114.93,195100000.0
2007-06-14 03:19:00,114.945,114.95,114.94,114.95,62400000.0
2007-06-14 03:20:00,114.95,114.95,114.93,114.94,38400000.0
2007-06-14 03:21:00,114.94,114.945,114.93,114.935,88000000.0
2007-06-14 03:22:00,114.94,114.94,114.94,114.94,17600000.0
2007-06-14 03:23:00,114.94,114.94,114.93,114.93,41500000.0
2007-06-14 03:24:00,114.94,114.94,114.94,114.94,9600000.0
2007-06-14 03:25:00,114.94,114.94,114.94,114.94,3200000.0
2007-06-14 03:26:00,114.94,114.94,114.92,114.92,54400000.0
2007-06-14 03:27:00,114.92,114.925,114.92,114.925,19200000.0
2007-06-14 03:28:00,114.93,114.93,114.92,114.93,207600000.0
2007-06-14 03:29:00,114.93,114.935,114.92,114.93,135200000.0
2007-06-14 03:30:00,114.925,114.94,114.92,114.94,108100000.0
2007-06-14 03:31:00,114.94,114.95,114.93,114.95,70100000.0
2007-06-14 03:32:00,114.95,114.95,114.94,114.94,22400000.0
2007-06-14 03:33:00,114.94,114.945,114.93,114.945,61400000.0
2007-06-14 03:34:00,114.945,114.945,114.92,114.93,211000000.0
2007-06-14 03:35:00,114.93,114.945,114.92,114.945,125900000.0
2007-06-14 03:36:00,114.93,114.945,114.93,114.935,164700000.0
2007-06-14 03:37:00,114.94,114.945,114.94,114.945,12700000.0
2007-06-14 03:38:00,114.93,114.945,114.93,114.93,54200000.0
2007-06-14 03:39:00,114.93,114.95,114.93,114.95,35900000.0
2007-06-14 03:40:00,114.95,114.965,114.94,114.96,117900000.0
2007-06-14 03:41:00,114.95,114.96,114.95,114.96,89500000.0
2007-06-14 03:42:00,114.96,114.97,114.96,114.96,41600000.0
2007-06-14 03:43:00,114.965,114.97,114.96,114.97,91200000.0
2007-06-14 03:44:00,114.97,114.97,114.955,114.96,68800000.0
2007-06-14 03:45:00,114.96,114.97,114.955,114.97,94400000.0
2007-06-14 03:46:00,114.97,114.97,114.92,114.95,95100000.0
2007-06-14 03:47:00,114.945,114.96,114.93,114.95,142300000.0
2007-06-14 03:48:00,114.96,114.965,114.94,114.965,148300000.0
2007-06-14 03:49:00,114.965,114.975,114.95,114.97,145400000.0
2007-06-14 03:50:00,114.97,114.98,114.965,114.97,46400000.0
2007-06-14 03:51:00,114.97,114.97,114.95,114.96,97700000.0
2007-06-14 03:52:00,114.96,114.97,114.95,114.96,82300000.0
2007-06-14 03:53:00,114.96,114.97,114.96,114.965,62400000.0
2007-06-14 03:54:00,114.965,114.965,114.95,114.95,82200000.0
2007-06-14 03:55:00,114.965,114.97,114.965,114.97,48000000.0
2007-06-14 03:56:00,114.97,114.97,114.96,114.96,30200000.0
2007-06-14 03:57:00,114.96,114.96,114.96,114.96,22400000.0
2007-06-14 03:58:00,114.96,114.965,114.95,114.96,58100000.0
2007-06-14 03:59:00,114.96,114.97,114.95,114.965,135200000.0
2007-06-14 04:00:00,114.965,114.965,114.95,114.955,75200000.0
2007-06-14 04:01:00,114.955,114.96,114.95,114.955,92800000.0
2007-06-14 04:02:00,114.95,114.96,114.945,114.95,127700000.0
2007-06-14 04:03:00,114.95,114.95,114.95,114.95,16000000.0
2007-06-14 04:04:00,114.955,114.96,114.95,114.95,17600000.0
2007-06-14 04:05:00,114.96,114.96,114.915,114.94,106300000.0
2007-06-14 04:06:00,114.945,114.945,114.945,114.945,4800000.0
2007-06-14 04:07:00,114.945,114.95,114.945,114.95,56000000.0
2007-06-14 04:08:00,114.945,114.95,114.92,114.93,115800000.0
2007-06-14 04:09:00,114.935,114.945,114.92,114.94,118800000.0
2007-06-14 04:10:00,114.945,114.945,114.91,114.94,103200000.0
2007-06-14 04:11:00,114.94,114.96,114.92,114.96,33600000.0
2007-06-14 04:12:00,114.96,114.96,114.95,114.96,45200000.0
2007-06-14 04:13:00,114.96,114.97,114.955,114.96,115000000.0
2007-06-14 04:14:00,114.925,114.98,114.925,114.97,116900000.0
2007-06-14 04:15:00,114.97,114.97,114.965,114.965,99200000.0
2007-06-14 04:16:00,114.96,114.97,114.96,114.97,49600000.0
2007-06-14 04:17:00,114.97,114.98,114.96,114.98,30400000.0
2007-06-14 04:18:00,114.975,114.99,114.975,114.99,8000000.0
2007-06-14 04:19:00,114.99,115.0,114.98,115.0,110100000.0
2007-06-14 04:20:00,114.98,114.99,114.96,114.985,148300000.0
2007-06-14 04:21:00,114.96,114.96,114.96,114.96,80000000.0
2007-06-14 04:22:00,114.98,114.99,114.98,114.98,80000000.0
2007-06-14 04:23:00,114.985,114.995,114.98,114.98,54400000.0
2007-06-14 04:24:00,114.985,114.99,114.96,114.985,96500000.0
2007-06-14 04:25:00,114.98,114.99,114.98,114.99,25600000.0
2007-06-14 04:26:00,114.985,114.99,114.98,114.99,20800000.0
2007-06-14 04:27:00,114.99,115.01,114.975,115.005,189000000.0
2007-06-14 04:28:00,115.0,115.01,114.975,115.005,296800000.0
2007-06-14 04:29:00,115.005,115.005,114.98,114.98,36500000.0
2007-06-14 04:30:00,115.0,115.01,114.98,115.01,90800000.0
2007-06-14 04:31:00,114.98,115.0,114.98,114.99,209400000.0
2007-06-14 04:32:00,114.99,115.0,114.96,114.96,99000000.0
2007-06-14 04:33:00,114.98,115.0,114.96,114.98,98800000.0
2007-06-14 04:34:00,114.99,115.0,114.98,114.99,56300000.0
2007-06-14 04:35:00,114.98,114.985,114.96,114.97,157200000.0
2007-06-14 04:36:00,114.96,114.96,114.96,114.96,22400000.0
2007-06-14 04:37:00,114.975,114.98,114.97,114.97,22400000.0
2007-06-14 04:38:00,114.97,114.975,114.97,114.97,54400000.0
2007-06-14 04:39:00,114.975,114.985,114.97,114.985,44800000.0
2007-06-14 04:40:00,114.985,114.985,114.97,114.98,128000000.0
2007-06-14 04:41:00,114.99,114.99,114.975,114.985,92800000.0
2007-06-14 04:42:00,114.99,114.99,114.95,114.97,337800000.0
2007-06-14 04:43:00,114.98,114.995,114.98,114.98,149000000.0
2007-06-14 04:44:00,114.98,114.99,114.98,114.985,84800000.0
2007-06-14 04:45:00,114.985,114.99,114.98,114.99,111300000.0
2007-06-14 04:46:00,114.99,115.01,114.98,115.0,108700000.0
2007-06-14 04:47:00,115.0,115.01,115.0,115.0,43200000.0
2007-06-14 04:48:00,114.99,114.995,114.98,114.98,32000000.0
2007-06-14 04:49:00,114.99,114.99,114.97,114.985,127000000.0
2007-06-14 04:50:00,114.99,114.99,114.98,114.98,62400000.0
2007-06-14 04:51:00,114.98,114.99,114.98,114.99,41600000.0
2007-06-14 04:52:00,114.97,114.98,114.97,114.98,8000000.0
2007-06-14 04:53:00,114.99,114.99,114.99,114.99,8000000.0
2007-06-14 04:54:00,114.99,115.0,114.99,115.0,44800000.0
2007-06-14 04:55:00,115.0,115.0,114.99,114.99,72900000.0
2007-06-14 04:56:00,114.99,114.995,114.95,114.97,149300000.0
2007-06-14 04:57:00,114.97,114.98,114.95,114.98,51000000.0
2007-06-14 04:58:00,114.98,114.98,114.98,114.98,100600000.0
2007-06-14 04:59:00,114.97,114.97,114.955,114.955,52000000.0
2007-06-14 05:00:00,114.98,114.98,114.97,114.98,68699999.0
2007-06-14 05:01:00,114.98,115.02,114.98,115.0,153399998.0
2007-06-14 05:02:00,115.0,115.01,114.99,115.01,61500000.0
2007-06-14 05:03:00,114.98,115.0,114.965,114.99,140000000.0
2007-06-14 05:04:00,114.99,114.99,114.98,114.99,110099999.0
2007-06-14 05:05:00,114.99,115.0,114.99,115.0,11900000.0
2007-06-14 05:06:00,114.99,115.0,114.98,114.98,72600000.0
2007-06-14 05:07:00,114.99,114.99,114.99,114.99,5600000.0
2007-06-14 05:08:00,114.99,114.99,114.98,114.99,36000000.0
2007-06-14 05:09:00,114.99,114.99,114.98,114.99,111100000.0
2007-06-14 05:10:00,114.99,114.99,114.99,114.99,2400000.0
2007-06-14 05:11:00,114.99,114.99,114.98,114.98,24000000.0
2007-06-14 05:12:00,114.99,115.01,114.99,115.01,24000000.0
2007-06-14 05:13:00,115.01,115.01,115.0,115.0,27200000.0
2007-06-14 05:14:00,115.0,115.0,114.99,115.0,13600000.0
2007-06-14 05:15:00,115.0,115.0,115.0,115.0,9600000.0
2007-06-14 05:16:00,114.99,114.99,114.96,114.96,12800000.0
2007-06-14 05:17:00,115.0,115.0,114.99,114.99,12800000.0
2007-06-14 05:18:00,114.99,114.99,114.99,114.99,52000000.0
2007-06-14 05:19:00,114.99,115.0,114.99,115.0,60000000.0
2007-06-14 05:20:00,115.0,115.0,115.0,115.0,800000.0
2007-06-14 05:21:00,114.96,114.96,114.96,114.96,82300000.0
2007-06-14 05:22:00,115.0,115.01,115.0,115.01,82300000.0
2007-06-14 05:23:00,115.01,115.02,115.0,115.015,225700000.0
2007-06-14 05:24:00,115.02,115.03,115.0,115.03,51000000.0
2007-06-14 05:25:00,115.03,115.05,115.02,115.04,190400000.0
2007-06-14 05:26:00,115.04,115.055,115.03,115.035,259000000.0
2007-06-14 05:27:00,115.04,115.05,115.02,115.05,202200000.0
2007-06-14 05:28:00,115.055,115.055,115.02,115.025,153500000.0
2007-06-14 05:29:00,115.025,115.03,115.02,115.02,95600000.0
2007-06-14 05:30:00,115.03,115.03,115.0,115.01,58300000.0
2007-06-14 05:31:00,115.015,115.025,115.01,115.01,235200000.0
2007-06-14 05:32:00,115.01,115.01,114.98,115.01,61400000.0
2007-06-14 05:33:00,115.01,115.01,115.01,115.01,33600000.0
2007-06-14 05:34:00,115.01,115.01,115.01,115.01,44800000.0
2007-06-14 05:35:00,115.02,115.02,115.01,115.01,24600000.0
2007-06-14 05:36:00,115.0,115.01,115.0,115.0,48899999.0
2007-06-14 05:37:00,115.0,115.0,114.97,114.985,150400000.0
2007-06-14 05:38:00,114.985,114.99,114.97,114.99,136900000.0
2007-06-14 05:39:00,114.985,114.985,114.97,114.97,169600000.0
2007-06-14 05:40:00,114.97,114.98,114.97,114.97,126400000.0
2007-06-14 05:41:00,114.97,114.98,114.97,114.97,46400000.0
2007-06-14 05:42:00,114.97,114.99,114.97,114.98,154600000.0
2007-06-14 05:43:00,114.96,114.96,114.96,114.96,55500000.0
2007-06-14 05:44:00,114.98,114.99,114.98,114.99,55500000.0
2007-06-14 05:45:00,114.99,115.0,114.975,114.98,403500000.0
2007-06-14 05:46:00,114.98,115.0,114.98,114.99,118800000.0
2007-06-14 05:47:00,114.99,114.99,114.99,114.99,74600000.0
2007-06-14 05:48:00,114.99,114.99,114.98,114.99,122400000.0
2007-06-14 05:49:00,114.99,114.99,114.98,114.98,41400000.0
2007-06-14 05:50:00,114.99,114.99,114.98,114.98,100700000.0
2007-06-14 05:51:00,114.98,114.99,114.98,114.99,57400000.0
2007-06-14 05:52:00,114.99,114.99,114.98,114.98,42500000.0
2007-06-14 05:53:00,114.98,114.98,114.98,114.98,64000000.0
2007-06-14 05:54:00,114.98,114.98,114.98,114.98,70300000.0
2007-06-14 05:55:00,114.98,114.98,114.98,114.98,127800000.0
2007-06-14 05:56:00,114.97,114.975,114.97,114.975,30300000.0
2007-06-14 05:57:00,114.97,114.975,114.96,114.97,59100000.0
2007-06-14 05:58:00,114.97,114.99,114.97,114.98,76800000.0
2007-06-14 05:59:00,114.98,114.99,114.97,114.99,125200000.0
2007-06-14 06:00:00,114.99,114.99,114.98,114.98,88000000.0
2007-06-14 06:01:00,114.97,114.98,114.97,114.98,81100000.0
2007-06-14 06:02:00,114.98,114.99,114.97,114.99,349700000.0
2007-06-14 06:03:00,115.0,115.0,114.985,114.995,86500000.0
2007-06-14 06:04:00,114.995,114.995,114.98,114.99,196100000.0
2007-06-14 06:05:00,114.99,114.99,114.99,114.99,9500000.0
2007-06-14 06:06:00,114.99,115.0,114.945,114.98,92700000.0
2007-06-14 06:07:00,114.99,115.0,114.955,114.995,271700000.0
2007-06-14 06:08:00,114.995,114.995,114.97,114.99,39800000.0
2007-06-14 06:09:00,115.0,115.0,114.99,115.0,11200000.0
2007-06-14 06:10:00,114.99,115.0,114.99,115.0,27200000.0
2007-06-14 06:11:00,114.97,114.97,114.97,114.97,8000000.0
2007-06-14 06:12:00,115.005,115.01,115.005,115.01,8000000.0
2007-06-14 06:13:00,115.005,115.005,114.96,114.97,105100000.0
2007-06-14 06:14:00,114.95,114.98,114.95,114.96,89300000.0
2007-06-14 06:15:00,114.96,114.96,114.96,114.96,27100000.0
2007-06-14 06:16:00,114.96,114.97,114.945,114.97,161700000.0
2007-06-14 06:17:00,114.96,114.98,114.96,114.98,81200000.0
2007-06-14 06:18:00,114.975,114.98,114.96,114.97,199600000.0
2007-06-14 06:19:00,114.97,114.97,114.935,114.95,419000000.0
2007-06-14 06:20:00,114.96,114.96,114.95,114.95,54200000.0
2007-06-14 06:21:00,114.96,114.96,114.95,114.96,249900000.0
2007-06-14 06:22:00,114.95,114.95,114.94,114.94,63500000.0
2007-06-14 06:23:00,114.94,114.95,114.94,114.94,196000000.0
2007-06-14 06:24:00,114.945,114.95,114.935,114.935,226100000.0
2007-06-14 06:25:00,114.94,114.95,114.94,114.945,151300000.0
2007-06-14 06:26:00,114.94,114.99,114.94,114.97,297900000.0
2007-06-14 06:27:00,114.96,114.97,114.95,114.97,33600000.0
2007-06-14 06:28:00,114.97,114.98,114.96,114.975,77700000.0
2007-06-14 06:29:00,114.98,114.98,114.96,114.98,192200000.0
2007-06-14 06:30:00,114.975,114.99,114.97,114.99,70900000.0
2007-06-14 06:31:00,114.99,114.99,114.99,114.99,51600000.0
2007-06-14 06:32:00,114.99,115.0,114.975,114.98,157100000.0
2007-06-14 06:33:00,114.98,114.98,114.97,114.97,31900000.0
2007-06-14 06:34:00,114.97,114.98,114.97,114.98,25500000.0
2007-06-14 06:35:00,114.98,114.98,114.97,114.97,79400000.0
2007-06-14 06:36:00,114.98,115.02,114.97,115.005,351600000.0
2007-06-14 06:37:00,115.0,115.01,114.99,114.995,94700000.0
2007-06-14 06:38:00,114.995,115.005,114.97,115.0,108800000.0
2007-06-14 06:39:00,115.0,115.005,115.0,115.0,36800000.0
2007-06-14 06:40:00,115.0,115.0,115.0,115.0,6400000.0
2007-06-14 06:41:00,115.0,115.005,114.99,115.005,47900000.0
2007-06-14 06:42:00,115.0,115.01,115.0,115.01,102300000.0
2007-06-14 06:43:00,114.99,115.01,114.99,115.0,20700000.0
2007-06-14 06:44:00,115.0,115.01,115.0,115.0,84800000.0
2007-06-14 06:45:00,115.0,115.0,114.965,114.965,159600000.0
2007-06-14 06:46:00,114.98,114.98,114.96,114.975,149900000.0
2007-06-14 06:47:00,114.98,114.995,114.98,114.99,202900000.0
2007-06-14 06:48:00,114.99,114.995,114.99,114.99,138000000.0
2007-06-14 06:49:00,114.99,114.995,114.975,114.975,207200001.0
2007-06-14 06:50:00,114.98,115.01,114.975,115.01,81600001.0
2007-06-14 06:51:00,115.01,115.03,115.0,115.02,167800000.0
2007-06-14 06:52:00,115.02,115.03,115.0,115.01,70600000.0
2007-06-14 06:53:00,115.01,115.01,114.98,115.0,74500000.0
2007-06-14 06:54:00,114.995,114.995,114.98,114.99,60800000.0
2007-06-14 06:55:00,114.99,114.99,114.98,114.99,44800000.0
2007-06-14 06:56:00,114.99,114.99,114.98,114.98,143800000.0
2007-06-14 06:57:00,114.995,114.995,114.99,114.99,27200000.0
2007-06-14 06:59:00,114.99,114.99,114.99,114.99,40000000.0
2007-06-14 07:01:00,114.99,114.99,114.97,114.99,37700000.0
2007-06-14 07:02:00,114.995,115.0,114.97,114.99,165300000.0
2007-06-14 07:03:00,114.99,114.99,114.98,114.99,68800000.0
2007-06-14 07:04:00,114.99,115.0,114.98,114.995,137500000.0
2007-06-14 07:05:00,114.99,115.01,114.98,115.01,397600000.0
2007-06-14 07:06:00,115.005,115.005,114.99,114.99,407500000.0
2007-06-14 07:07:00,114.99,115.01,114.99,114.99,158100000.0
2007-06-14 07:08:00,114.99,114.99,114.99,114.99,95800000.0
2007-06-14 07:09:00,115.01,115.01,115.01,115.01,14400000.0
2007-06-14 07:10:00,115.01,115.01,114.985,114.985,83100000.0
2007-06-14 07:12:00,115.0,115.0,115.0,115.0,3200000.0
2007-06-14 07:14:00,115.0,115.0,114.99,115.0,11200000.0
2007-06-14 07:15:00,115.0,115.01,115.0,115.01,32000000.0
2007-06-14 07:16:00,115.01,115.01,115.0,115.01,41600000.0
2007-06-14 07:17:00,115.01,115.01,115.01,115.01,31900000.0
2007-06-14 07:18:00,115.01,115.01,115.01,115.01,32000000.0
2007-06-14 07:19:00,115.01,115.01,115.01,115.01,11100000.0
2007-06-14 07:20:00,115.01,115.01,115.01,115.01,32000000.0
2007-06-14 07:21:00,115.015,115.02,115.01,115.02,156700000.0
2007-06-14 07:22:00,115.02,115.02,115.015,115.015,28800000.0
2007-06-14 07:23:00,115.02,115.025,115.02,115.025,41400000.0
2007-06-14 07:24:00,115.02,115.03,115.02,115.025,116800000.0
2007-06-14 07:25:00,115.03,115.03,115.01,115.02,23900000.0
2007-06-14 07:26:00,115.015,115.03,115.01,115.03,63400000.0
2007-06-14 07:27:00,115.03,115.03,115.02,115.02,54400000.0
2007-06-14 07:28:00,115.02,115.03,115.02,115.025,164800000.0
2007-06-14 07:29:00,115.025,115.03,115.02,115.02,35200000.0
2007-06-14 07:30:00,115.02,115.03,115.02,115.02,39100000.0
2007-06-14 07:31:00,115.02,115.03,115.02,115.03,31100000.0
2007-06-14 07:32:00,115.03,115.04,115.03,115.04,102400000.0
2007-06-14 07:33:00,115.045,115.045,115.01,115.035,71200000.0
2007-06-14 07:34:00,115.02,115.03,115.02,115.02,43800000.0
2007-06-14 07:35:00,115.04,115.06,115.04,115.05,57300000.0
2007-06-14 07:36:00,115.05,115.05,115.02,115.02,57400000.0
2007-06-14 07:37:00,115.02,115.04,115.02,115.035,65800001.0
2007-06-14 07:38:00,115.02,115.05,115.005,115.035,294699999.0
2007-06-14 07:39:00,115.04,115.05,115.03,115.03,122900002.0
2007-06-14 07:40:00,115.03,115.05,115.03,115.04,47200000.0
2007-06-14 07:41:00,115.04,115.05,115.04,115.05,38300000.0
2007-06-14 07:42:00,115.05,115.055,115.04,115.05,55700000.0
2007-06-14 07:43:00,115.045,115.06,115.04,115.05,83200000.0
2007-06-14 07:44:00,115.05,115.05,115.04,115.04,36000000.0
2007-06-14 07:45:00,115.04,115.05,115.035,115.04,29200000.0
2007-06-14 07:47:00,115.04,115.04,115.015,115.03,104800000.0
2007-06-14 07:48:00,115.03,115.03,115.005,115.02,73600000.0
2007-06-14 07:49:00,115.02,115.02,115.02,115.02,17600000.0
2007-06-14 07:50:00,115.02,115.02,115.0,115.005,53600000.0
2007-06-14 07:51:00,115.0,115.02,115.0,115.02,39200000.0
2007-06-14 07:52:00,115.03,115.03,115.02,115.03,17600000.0
2007-06-14 07:53:00,115.03,115.03,115.02,115.02,7200000.0
2007-06-14 07:54:00,115.03,115.03,115.03,115.03,4800000.0
2007-06-14 07:55:00,115.03,115.04,115.03,115.04,27500000.0
2007-06-14 07:56:00,115.03,115.03,115.0,115.02,50300000.0
2007-06-14 07:57:00,115.03,115.03,115.0,115.02,36700000.0
2007-06-14 07:58:00,115.02,115.03,115.02,115.03,29600000.0
2007-06-14 07:59:00,115.03,115.03,115.015,115.03,43200000.0
2007-06-14 08:00:00,115.03,115.04,115.02,115.02,81600000.0
2007-06-14 08:01:00,115.02,115.03,115.01,115.03,105600000.0
2007-06-14 08:02:00,115.03,115.04,115.025,115.03,58200000.0
2007-06-14 08:03:00,115.025,115.04,114.995,115.04,115699999.0
2007-06-14 08:04:00,115.03,115.04,115.02,115.03,92900000.0
2007-06-14 08:05:00,115.03,115.04,115.03,115.03,24800000.0
2007-06-14 08:06:00,115.03,115.03,115.01,115.02,105600000.0
2007-06-14 08:07:00,115.02,115.02,114.99,115.01,156200000.0
2007-06-14 08:08:00,115.01,115.01,114.995,115.0,22400000.0
2007-06-14 08:09:00,115.0,115.01,115.0,115.005,124800000.0
2007-06-14 08:10:00,115.01,115.01,115.005,115.01,41600000.0
2007-06-14 08:11:00,115.005,115.015,115.0,115.01,134300000.0
2007-06-14 08:12:00,115.02,115.02,115.0,115.015,163100000.0
2007-06-14 08:13:00,115.02,115.02,115.01,115.015,60700000.0
2007-06-14 08:14:00,115.02,115.04,115.02,115.04,144000000.0
2007-06-14 08:15:00,115.045,115.055,115.035,115.05,155200000.0
2007-06-14 08:16:00,115.05,115.06,115.04,115.055,166300000.0
2007-06-14 08:17:00,115.06,115.07,115.04,115.06,103900000.0
2007-06-14 08:18:00,115.055,115.07,115.04,115.04,295200000.0
2007-06-14 08:19:00,115.04,115.05,115.02,115.02,129400000.0
2007-06-14 08:20:00,115.02,115.03,115.02,115.03,25700000.0
2007-06-14 08:21:00,115.03,115.03,114.975,115.02,194000000.0
2007-06-14 08:22:00,115.03,115.05,115.01,115.02,183600000.0
2007-06-14 08:23:00,115.03,115.05,115.02,115.03,195400000.0
2007-06-14 08:24:00,115.03,115.04,115.03,115.03,117400000.0
2007-06-14 08:25:00,115.03,115.03,115.01,115.02,22300000.0
2007-06-14 08:26:00,115.02,115.03,115.01,115.03,206500000.0
2007-06-14 08:27:00,115.01,115.04,114.995,115.025,198300000.0
2007-06-14 08:28:00,115.025,115.03,115.01,115.01,135600000.0
2007-06-14 08:29:00,115.01,115.04,115.01,115.02,242300000.0
2007-06-14 08:30:00,115.02,115.03,115.005,115.01,122200000.0
2007-06-14 08:31:00,115.02,115.04,115.01,115.04,191700000.0
2007-06-14 08:32:00,115.03,115.04,115.03,115.04,19200000.0
2007-06-14 08:33:00,115.04,115.06,115.005,115.05,323600000.0
2007-06-14 08:34:00,115.05,115.06,114.99,114.99,238600000.0
2007-06-14 08:35:00,114.99,115.0,114.96,114.995,211900000.0
2007-06-14 08:36:00,115.0,115.04,115.0,115.02,444000000.0
2007-06-14 08:37:00,115.015,115.02,115.0,115.01,223600000.0
2007-06-14 08:38:00,115.01,115.02,114.995,114.995,401300000.0
2007-06-14 08:39:00,115.0,115.01,115.0,115.01,113000000.0
2007-06-14 08:40:00,115.01,115.01,114.985,115.0,143100000.0
2007-06-14 08:41:00,115.0,115.0,114.99,114.995,109700000.0
2007-06-14 08:42:00,115.01,115.02,114.995,115.02,117500000.0
2007-06-14 08:43:00,115.02,115.02,115.0,115.0,143400000.0
2007-06-14 08:44:00,115.0,115.0,115.0,115.0,174900000.0
2007-06-14 08:45:00,114.995,115.0,114.99,115.0,33300000.0
2007-06-14 08:46:00,114.995,114.995,114.99,114.99,47900000.0
2007-06-14 08:47:00,114.99,114.99,114.98,114.99,165800000.0
2007-06-14 08:48:00,114.99,114.99,114.965,114.99,312100000.0
2007-06-14 08:49:00,114.99,114.99,114.98,114.99,588700002.0
2007-06-14 08:50:00,114.99,115.0,114.98,114.98,237100001.0
2007-06-14 08:51:00,114.965,115.0,114.965,115.0,560200002.0
2007-06-14 08:52:00,115.0,115.01,114.995,115.01,203600001.0
2007-06-14 08:53:00,115.01,115.02,115.0,115.0,221300001.0
2007-06-14 08:54:00,115.0,115.01,115.0,115.005,153700000.0
2007-06-14 08:55:00,115.01,115.01,115.0,115.01,195600002.0
2007-06-14 08:56:00,115.01,115.03,115.01,115.02,74900000.0
2007-06-14 08:57:00,115.02,115.04,115.02,115.035,369800001.0
2007-06-14 08:58:00,115.04,115.07,115.03,115.05,412399995.0
2007-06-14 08:59:00,115.045,115.07,115.04,115.06,331100001.0
2007-06-14 09:00:00,115.06,115.07,115.03,115.03,305400001.0
2007-06-14 09:01:00,115.03,115.05,115.01,115.01,327599998.0
2007-06-14 09:02:00,115.01,115.06,114.99,115.03,272399999.0
2007-06-14 09:03:00,115.03,115.03,115.02,115.03,140100002.0
2007-06-14 09:04:00,115.03,115.03,115.02,115.02,110100001.0
2007-06-14 09:05:00,115.02,115.02,115.02,115.02,38200000.0
2007-06-14 09:06:00,115.02,115.025,115.02,115.02,212300004.0
2007-06-14 09:07:00,115.03,115.03,115.01,115.02,250500000.0
2007-06-14 09:08:00,115.02,115.02,115.01,115.02,129700000.0
2007-06-14 09:09:00,115.03,115.03,115.03,115.03,15900000.0
2007-06-14 09:10:00,115.03,115.03,115.015,115.02,150000002.0
2007-06-14 09:11:00,115.02,115.05,115.015,115.04,228299999.0
2007-06-14 09:12:00,115.035,115.05,115.01,115.02,174000000.0
2007-06-14 09:13:00,115.01,115.01,114.98,115.01,103600000.0
2007-06-14 09:14:00,115.01,115.01,114.97,114.985,230800002.0
2007-06-14 09:15:00,115.0,115.0,114.985,114.985,16000000.0
2007-06-14 09:16:00,114.99,115.01,114.98,115.0,102199999.0
2007-06-14 09:17:00,115.01,115.02,115.01,115.02,121099999.0
2007-06-14 09:18:00,115.02,115.03,115.01,115.03,205000000.0
2007-06-14 09:19:00,115.03,115.07,115.015,115.06,569899995.0
2007-06-14 09:20:00,115.055,115.09,115.04,115.06,335299999.0
2007-06-14 09:21:00,115.06,115.07,115.05,115.055,132300001.0
2007-06-14 09:22:00,115.06,115.07,115.06,115.07,91900001.0
2007-06-14 09:23:00,115.06,115.07,115.06,115.07,99500000.0
2007-06-14 09:24:00,115.07,115.08,115.07,115.08,101700000.0
2007-06-14 09:25:00,115.08,115.1,115.08,115.1,213699997.0
2007-06-14 09:26:00,115.09,115.1,115.08,115.08,116100001.0
2007-06-14 09:27:00,115.08,115.09,115.06,115.07,185200005.0
2007-06-14 09:28:00,115.06,115.08,115.06,115.08,210600001.0
2007-06-14 09:29:00,115.08,115.08,115.065,115.08,61199999.0
2007-06-14 09:30:00,115.07,115.1,115.07,115.09,63400000.0
2007-06-14 09:31:00,115.08,115.09,115.06,115.06,204700000.0
2007-06-14 09:32:00,115.09,115.1,115.075,115.08,105500000.0
2007-06-14 09:33:00,115.08,115.08,115.07,115.07,263099995.0
2007-06-14 09:34:00,115.08,115.08,115.07,115.08,336199996.0
2007-06-14 09:35:00,115.07,115.08,115.04,115.045,503499999.0
2007-06-14 09:36:00,115.05,115.06,115.045,115.05,231700000.0
2007-06-14 09:37:00,115.04,115.05,115.04,115.05,446699999.0
2007-06-14 09:38:00,115.05,115.05,115.03,115.05,112599999.0
2007-06-14 09:39:00,115.05,115.05,115.05,115.05,21600000.0
2007-06-14 09:40:00,115.05,115.06,115.05,115.06,41400000.0
2007-06-14 09:41:00,115.06,115.07,115.06,115.06,46200000.0
2007-06-14 09:42:00,115.06,115.09,115.02,115.09,155300000.0
2007-06-14 09:43:00,115.09,115.15,115.05,115.14,383100004.0
2007-06-14 09:44:00,115.14,115.15,115.05,115.15,600000007.0
2007-06-14 09:45:00,115.15,115.17,115.14,115.17,211700001.0
2007-06-14 09:46:00,115.16,115.22,115.16,115.22,414900005.0
2007-06-14 09:47:00,115.22,115.23,115.19,115.205,259500000.0
2007-06-14 09:48:00,115.205,115.24,115.2,115.24,262400000.0
2007-06-14 09:49:00,115.24,115.25,115.22,115.25,315300000.0
2007-06-14 09:50:00,115.25,115.28,115.24,115.26,169600000.0
2007-06-14 09:51:00,115.27,115.28,115.25,115.26,151800002.0
2007-06-14 09:52:00,115.26,115.26,115.25,115.25,70400001.0
2007-06-14 09:53:00,115.25,115.26,115.15,115.23,168900000.0
2007-06-14 09:54:00,115.235,115.255,115.15,115.24,303400001.0
2007-06-14 09:55:00,115.24,115.25,115.235,115.25,92100001.0
2007-06-14 09:56:00,115.26,115.28,115.25,115.26,367100003.0
2007-06-14 09:57:00,115.26,115.26,115.15,115.26,125900000.0
2007-06-14 09:58:00,115.255,115.26,115.15,115.26,105100000.0
2007-06-14 09:59:00,115.26,115.28,115.15,115.26,372400003.0
2007-06-14 10:00:00,115.26,115.26,115.15,115.24,118800000.0
2007-06-14 10:01:00,115.24,115.24,115.135,115.22,286200006.0
2007-06-14 10:02:00,115.24,115.26,115.2,115.24,259000000.0
2007-06-14 10:03:00,115.24,115.26,115.21,115.24,292700000.0
2007-06-14 10:04:00,115.24,115.25,115.2,115.23,396700000.0
2007-06-14 10:05:00,115.225,115.24,115.2,115.23,495300000.0
2007-06-14 10:06:00,115.24,115.24,115.19,115.23,118200001.0
2007-06-14 10:07:00,115.23,115.24,115.23,115.23,170300000.0
2007-06-14 10:08:00,115.23,115.23,115.22,115.22,63400000.0
2007-06-14 10:09:00,115.21,115.24,115.18,115.23,217100001.0
2007-06-14 10:10:00,115.23,115.26,115.23,115.25,103700000.0
2007-06-14 10:11:00,115.25,115.25,115.235,115.235,28000000.0
2007-06-14 10:12:00,115.23,115.24,115.215,115.23,80700000.0
2007-06-14 10:13:00,115.23,115.24,115.22,115.22,173400001.0
2007-06-14 10:14:00,115.23,115.23,115.19,115.2,147500000.0
2007-06-14 10:15:00,115.2,115.21,115.19,115.19,256599999.0
2007-06-14 10:16:00,115.19,115.19,115.19,115.19,129000000.0
2007-06-14 10:17:00,115.18,115.21,115.18,115.21,105100000.0
2007-06-14 10:18:00,115.2,115.22,115.2,115.21,235100000.0
2007-06-14 10:19:00,115.22,115.22,115.2,115.22,68200000.0
2007-06-14 10:20:00,115.21,115.21,115.2,115.21,44000000.0
2007-06-14 10:21:00,115.2,115.22,115.19,115.22,140000001.0
2007-06-14 10:22:00,115.21,115.22,115.2,115.2,439800004.0
2007-06-14 10:23:00,115.22,115.22,115.21,115.21,328000000.0
2007-06-14 10:24:00,115.22,115.22,115.2,115.21,173800000.0
2007-06-14 10:25:00,115.21,115.22,115.21,115.21,196000000.0
2007-06-14 10:26:00,115.21,115.22,115.21,115.21,185500000.0
2007-06-14 10:27:00,115.21,115.22,115.2,115.21,285600002.0
2007-06-14 10:28:00,115.21,115.21,115.19,115.21,189000000.0
2007-06-14 10:29:00,115.215,115.23,115.15,115.15,135600000.0
2007-06-14 10:30:00,115.15,115.24,115.15,115.225,155300000.0
2007-06-14 10:31:00,115.23,115.23,115.23,115.23,12700000.0
2007-06-14 10:32:00,115.23,115.23,115.21,115.21,370200004.0
2007-06-14 10:33:00,115.21,115.22,115.15,115.22,59000000.0
2007-06-14 10:34:00,115.22,115.22,115.15,115.21,69600002.0
2007-06-14 10:35:00,115.21,115.22,115.15,115.21,160200002.0
2007-06-14 10:36:00,115.15,115.215,115.15,115.15,11200000.0
2007-06-14 10:37:00,115.21,115.215,115.135,115.215,42500000.0
2007-06-14 10:38:00,115.21,115.21,115.15,115.205,92700001.0
2007-06-14 10:39:00,115.205,115.205,115.15,115.205,16000000.0
2007-06-14 10:40:00,115.205,115.205,115.15,115.2,232600005.0
2007-06-14 10:41:00,115.2,115.2,115.15,115.195,128300003.0
2007-06-14 10:42:00,115.2,115.2,115.15,115.2,158200001.0
2007-06-14 10:43:00,115.195,115.195,115.15,115.195,77500002.0
2007-06-14 10:44:00,115.195,115.25,115.15,115.25,123800001.0
2007-06-14 10:45:00,115.24,115.27,115.225,115.26,226000000.0
2007-06-14 10:46:00,115.26,115.27,115.25,115.27,224800000.0
2007-06-14 10:47:00,115.26,115.27,115.25,115.26,425300002.0
2007-06-14 10:48:00,115.27,115.27,115.26,115.27,132300000.0
2007-06-14 10:49:00,115.26,115.27,115.25,115.26,314500001.0
2007-06-14 10:50:00,115.26,115.28,115.25,115.255,377700003.0
2007-06-14 10:51:00,115.255,115.3,115.255,115.28,454600000.0
2007-06-14 10:52:00,115.28,115.33,115.27,115.33,421800002.0
2007-06-14 10:53:00,115.34,115.35,115.33,115.35,128700000.0
2007-06-14 10:54:00,115.36,115.38,115.36,115.36,67200000.0
2007-06-14 10:55:00,115.36,115.37,115.34,115.35,346700000.0
2007-06-14 10:56:00,115.35,115.355,115.34,115.35,150600000.0
2007-06-14 10:57:00,115.355,115.365,115.35,115.35,270100000.0
2007-06-14 10:58:00,115.35,115.355,115.34,115.355,147300001.0
2007-06-14 10:59:00,115.355,115.36,115.35,115.355,186200000.0
2007-06-14 11:00:00,115.355,115.38,115.355,115.38,173500000.0
2007-06-14 11:01:00,115.37,115.37,115.365,115.37,114700000.0
2007-06-14 11:02:00,115.38,115.38,115.37,115.37,25500000.0
2007-06-14 11:03:00,115.37,115.37,115.36,115.36,63600000.0
2007-06-14 11:04:00,115.355,115.365,115.34,115.36,186800000.0
2007-06-14 11:05:00,115.36,115.365,115.34,115.35,343700004.0
2007-06-14 11:06:00,115.36,115.36,115.36,115.36,76400000.0
2007-06-14 11:08:00,115.37,115.38,115.36,115.36,381000000.0
2007-06-14 11:09:00,115.37,115.38,115.35,115.36,115400000.0
2007-06-14 11:10:00,115.37,115.37,115.36,115.36,96900000.0
2007-06-14 11:11:00,115.36,115.37,115.35,115.35,361700000.0
2007-06-14 11:12:00,115.36,115.36,115.35,115.35,31700000.0
2007-06-14 11:13:00,115.35,115.35,115.33,115.34,213900001.0
2007-06-14 11:14:00,115.33,115.35,115.32,115.32,228700000.0
2007-06-14 11:15:00,115.325,115.34,115.315,115.33,290300003.0
2007-06-14 11:16:00,115.34,115.34,115.33,115.34,165200000.0
2007-06-14 11:17:00,115.34,115.37,115.34,115.36,309300000.0
2007-06-14 11:18:00,115.36,115.36,115.35,115.355,77700000.0
2007-06-14 11:19:00,115.35,115.35,115.32,115.33,587499998.0
2007-06-14 11:20:00,115.34,115.37,115.34,115.37,514299994.0
2007-06-14 11:21:00,115.38,115.38,115.355,115.375,440899999.0
2007-06-14 11:22:00,115.375,115.375,115.35,115.37,194800000.0
2007-06-14 11:23:00,115.36,115.37,115.35,115.37,577099993.0
2007-06-14 11:24:00,115.36,115.37,115.345,115.36,209399999.0
2007-06-14 11:25:00,115.36,115.38,115.355,115.38,174100000.0
2007-06-14 11:26:00,115.38,115.38,115.35,115.37,150000000.0
2007-06-14 11:27:00,115.375,115.38,115.35,115.37,110099999.0
2007-06-14 11:28:00,115.38,115.39,115.37,115.375,108699999.0
2007-06-14 11:29:00,115.375,115.41,115.36,115.41,262499999.0
2007-06-14 11:30:00,115.405,115.43,115.38,115.39,198999999.0
2007-06-14 11:31:00,115.41,115.43,115.39,115.415,173299998.0
2007-06-14 11:32:00,115.415,115.43,115.39,115.4,133300000.0
2007-06-14 11:33:00,115.42,115.43,115.4,115.43,45300000.0
2007-06-14 11:34:00,115.42,115.43,115.4,115.42,122299997.0
2007-06-14 11:35:00,115.43,115.455,115.4,115.445,540199992.0
2007-06-14 11:36:00,115.45,115.47,115.4,115.425,873699992.0
2007-06-14 11:37:00,115.43,115.45,115.41,115.45,309899993.0
2007-06-14 11:38:00,115.45,115.45,115.42,115.42,56199998.0
2007-06-14 11:39:00,115.44,115.44,115.41,115.44,58899999.0
2007-06-14 11:40:00,115.44,115.44,115.39,115.42,81900000.0
2007-06-14 11:41:00,115.42,115.43,115.42,115.43,39200000.0
2007-06-14 11:42:00,115.43,115.435,115.39,115.41,107300000.0
2007-06-14 11:43:00,115.41,115.42,115.36,115.36,178899999.0
2007-06-14 11:44:00,115.37,115.39,115.37,115.38,268900000.0
2007-06-14 11:45:00,115.38,115.38,115.38,115.38,27700000.0
2007-06-14 11:46:00,115.39,115.39,115.38,115.38,161300000.0
2007-06-14 11:47:00,115.38,115.38,115.37,115.37,51000000.0
2007-06-14 11:48:00,115.365,115.375,115.36,115.37,72900000.0
2007-06-14 11:49:00,115.37,115.37,115.35,115.35,111499999.0
2007-06-14 11:50:00,115.36,115.36,115.36,115.36,16000000.0
2007-06-14 11:51:00,115.36,115.36,115.35,115.35,71200000.0
2007-06-14 11:52:00,115.36,115.36,115.35,115.36,235900000.0
2007-06-14 11:53:00,115.355,115.355,115.21,115.35,65600000.0
2007-06-14 11:54:00,115.36,115.36,115.36,115.36,13500000.0
2007-06-14 11:55:00,115.36,115.37,115.35,115.355,118500000.0
2007-06-14 11:56:00,115.36,115.36,115.36,115.36,600000.0
2007-06-14 11:57:00,115.36,115.36,115.345,115.35,131600000.0
2007-06-14 11:58:00,115.36,115.36,115.35,115.35,211200000.0
2007-06-14 11:59:00,115.35,115.36,115.21,115.355,135400000.0
2007-06-14 12:00:00,115.35,115.36,115.35,115.35,31800000.0
2007-06-14 12:01:00,115.35,115.35,115.33,115.33,53300000.0
2007-06-14 12:02:00,115.34,115.34,115.34,115.34,12800000.0
2007-06-14 12:03:00,115.34,115.34,115.33,115.33,21600000.0
2007-06-14 12:04:00,115.33,115.335,115.33,115.335,23200000.0
2007-06-14 12:05:00,115.33,115.35,115.21,115.21,275499996.0
2007-06-14 12:06:00,115.32,115.34,115.32,115.34,28600000.0
2007-06-14 12:07:00,115.34,115.34,115.21,115.21,479699999.0
2007-06-14 12:08:00,115.28,115.31,115.28,115.3,86100000.0
2007-06-14 12:09:00,115.29,115.3,115.26,115.28,184899998.0
2007-06-14 12:10:00,115.28,115.29,115.21,115.27,117599997.0
2007-06-14 12:11:00,115.275,115.285,115.26,115.275,308099996.0
2007-06-14 12:12:00,115.27,115.29,115.24,115.275,283299993.0
2007-06-14 12:13:00,115.28,115.285,115.21,115.27,141399999.0
2007-06-14 12:14:00,115.27,115.275,115.21,115.26,195599999.0
2007-06-14 12:15:00,115.27,115.28,115.21,115.28,201700000.0
2007-06-14 12:16:00,115.21,115.29,115.195,115.21,218300000.0
2007-06-14 12:17:00,115.28,115.3,115.195,115.3,459800000.0
2007-06-14 12:18:00,115.3,115.32,115.21,115.3,139199999.0
2007-06-14 12:19:00,115.3,115.32,115.3,115.32,428100000.0
2007-06-14 12:20:00,115.21,115.36,115.21,115.33,438899998.0
2007-06-14 12:21:00,115.33,115.37,115.33,115.365,231800003.0
2007-06-14 12:22:00,115.37,115.37,115.345,115.37,283499998.0
2007-06-14 12:23:00,115.37,115.37,115.34,115.35,518100004.0
2007-06-14 12:24:00,115.34,115.34,115.29,115.3,354200001.0
2007-06-14 12:25:00,115.31,115.31,115.3,115.31,165600000.0
2007-06-14 12:26:00,115.31,115.32,115.31,115.315,39200000.0
2007-06-14 12:27:00,115.315,115.315,115.29,115.29,75000001.0
2007-06-14 12:28:00,115.3,115.3,115.25,115.25,131200000.0
2007-06-14 12:29:00,115.24,115.25,115.21,115.21,214800000.0
2007-06-14 12:30:00,115.21,115.25,115.21,115.22,355000002.0
2007-06-14 12:31:00,115.23,115.26,115.22,115.26,154400000.0
2007-06-14 12:32:00,115.27,115.28,115.26,115.265,182000000.0
2007-06-14 12:33:00,115.26,115.27,115.26,115.27,63900000.0
2007-06-14 12:34:00,115.27,115.29,115.255,115.29,175300000.0
2007-06-14 12:35:00,115.29,115.31,115.285,115.31,243400000.0
2007-06-14 12:36:00,115.31,115.31,115.28,115.29,378400001.0
2007-06-14 12:37:00,115.29,115.29,115.25,115.25,313400002.0
2007-06-14 12:38:00,115.255,115.255,115.25,115.25,35000000.0
2007-06-14 12:39:00,115.25,115.255,115.23,115.24,115899997.0
2007-06-14 12:40:00,115.245,115.25,115.24,115.245,202000000.0
2007-06-14 12:41:00,115.25,115.25,115.24,115.245,162399993.0
2007-06-14 12:42:00,115.24,115.275,115.24,115.27,174599996.0
2007-06-14 12:43:00,115.27,115.29,115.25,115.285,135799994.0
2007-06-14 12:44:00,115.285,115.31,115.27,115.29,178699997.0
2007-06-14 12:45:00,115.29,115.29,115.285,115.29,49199998.0
2007-06-14 12:46:00,115.29,115.29,115.29,115.29,8500000.0
2007-06-14 12:47:00,115.29,115.3,115.25,115.29,161699998.0
2007-06-14 12:48:00,115.28,115.28,115.27,115.27,26400001.0
2007-06-14 12:49:00,115.28,115.29,115.25,115.26,195399999.0
2007-06-14 12:50:00,115.27,115.29,115.27,115.28,96399999.0
2007-06-14 12:51:00,115.28,115.28,115.25,115.25,182799997.0
2007-06-14 12:52:00,115.25,115.25,115.25,115.25,800000.0
2007-06-14 12:53:00,115.25,115.26,115.23,115.26,16800000.0
2007-06-14 12:54:00,115.25,115.255,115.23,115.25,55100000.0
2007-06-14 12:55:00,115.25,115.255,115.25,115.255,36600000.0
2007-06-14 12:56:00,115.23,115.26,115.18,115.2,282800001.0
2007-06-14 12:57:00,115.2,115.2,115.145,115.16,98899999.0
2007-06-14 12:58:00,115.16,115.185,115.12,115.15,169799997.0
2007-06-14 12:59:00,115.15,115.15,115.12,115.12,286900000.0
2007-06-14 13:00:00,115.09,115.15,115.09,115.13,508099998.0
2007-06-14 13:01:00,115.14,115.17,115.12,115.17,420999998.0
2007-06-14 13:02:00,115.16,115.19,115.16,115.19,620599998.0
2007-06-14 13:03:00,115.19,115.21,115.18,115.18,456200000.0
2007-06-14 13:04:00,115.18,115.22,115.18,115.21,190600000.0
2007-06-14 13:05:00,115.21,115.22,115.2,115.2,353599997.0
2007-06-14 13:06:00,115.21,115.21,115.17,115.17,224800000.0
2007-06-14 13:07:00,115.155,115.17,115.14,115.16,453799996.0
2007-06-14 13:08:00,115.17,115.17,115.145,115.17,397699999.0
2007-06-14 13:09:00,115.17,115.17,115.135,115.17,392199999.0
2007-06-14 13:10:00,115.17,115.17,115.14,115.16,275700000.0
2007-06-14 13:11:00,115.155,115.17,115.15,115.16,342500000.0
2007-06-14 13:12:00,115.165,115.18,115.16,115.17,80500000.0
2007-06-14 13:13:00,115.17,115.18,115.16,115.17,171999999.0
2007-06-14 13:14:00,115.17,115.18,115.14,115.16,321999997.0
2007-06-14 13:15:00,115.18,115.2,115.15,115.17,330499998.0
2007-06-14 13:16:00,115.18,115.2,115.17,115.2,314200000.0
2007-06-14 13:17:00,115.2,115.21,115.17,115.2,269799999.0
2007-06-14 13:18:00,115.195,115.195,115.18,115.18,435199997.0
2007-06-14 13:19:00,115.175,115.19,115.16,115.17,247299998.0
2007-06-14 13:20:00,115.17,115.18,115.14,115.15,423400000.0
2007-06-14 13:21:00,115.165,115.17,115.125,115.16,140400001.0
2007-06-14 13:22:00,115.165,115.17,115.135,115.17,224099999.0
2007-06-14 13:23:00,115.18,115.21,115.17,115.195,439900002.0
2007-06-14 13:24:00,115.195,115.21,115.18,115.18,238500002.0
2007-06-14 13:25:00,115.18,115.18,115.16,115.18,272800001.0
2007-06-14 13:26:00,115.19,115.2,115.17,115.18,142100000.0
2007-06-14 13:27:00,115.18,115.18,115.16,115.17,181700001.0
2007-06-14 13:28:00,115.17,115.18,115.155,115.17,179599999.0
2007-06-14 13:29:00,115.17,115.17,115.16,115.16,147200002.0
2007-06-14 13:30:00,115.165,115.175,115.16,115.175,75100002.0
2007-06-14 13:31:00,115.175,115.2,115.175,115.2,227800000.0
2007-06-14 13:32:00,115.2,115.21,115.2,115.2,93899999.0
2007-06-14 13:33:00,115.2,115.2,115.18,115.185,204200001.0
2007-06-14 13:34:00,115.19,115.19,115.175,115.19,173700000.0
2007-06-14 13:35:00,115.195,115.2,115.18,115.18,166899999.0
2007-06-14 13:36:00,115.19,115.21,115.19,115.21,111499999.0
2007-06-14 13:37:00,115.21,115.21,115.2,115.2,140799999.0
2007-06-14 13:38:00,115.21,115.21,115.19,115.21,164599999.0
2007-06-14 13:39:00,115.21,115.215,115.2,115.2,201200003.0
2007-06-14 13:40:00,115.2,115.22,115.185,115.22,294200000.0
2007-06-14 13:41:00,115.22,115.24,115.22,115.235,285500000.0
2007-06-14 13:42:00,115.23,115.24,115.22,115.225,73400000.0
2007-06-14 13:43:00,115.22,115.23,115.22,115.23,94400000.0
2007-06-14 13:44:00,115.23,115.235,115.225,115.23,84700000.0
2007-06-14 13:45:00,115.24,115.24,115.235,115.235,39800000.0
2007-06-14 13:46:00,115.24,115.24,115.23,115.235,83100002.0
2007-06-14 13:47:00,115.235,115.255,115.22,115.245,431400000.0
2007-06-14 13:48:00,115.25,115.255,115.23,115.23,202700001.0
2007-06-14 13:49:00,115.235,115.24,115.22,115.225,288700002.0
2007-06-14 13:50:00,115.23,115.23,115.205,115.23,57999999.0
2007-06-14 13:51:00,115.225,115.23,115.22,115.23,27199999.0
2007-06-14 13:52:00,115.225,115.235,115.22,115.235,39999999.0
2007-06-14 13:53:00,115.22,115.235,115.22,115.235,31900000.0
2007-06-14 13:54:00,115.22,115.235,115.22,115.235,43000000.0
2007-06-14 13:55:00,115.235,115.24,115.22,115.22,39900000.0
2007-06-14 13:56:00,115.25,115.255,115.235,115.24,166700000.0
2007-06-14 13:57:00,115.235,115.26,115.22,115.23,487300000.0
2007-06-14 13:58:00,115.24,115.26,115.21,115.24,809700005.0
2007-06-14 13:59:00,115.24,115.26,115.23,115.23,192400000.0
2007-06-14 14:00:00,115.23,115.25,115.18,115.19,318200005.0
2007-06-14 14:01:00,115.195,115.21,115.15,115.15,174800003.0
2007-06-14 14:02:00,115.16,115.18,115.15,115.18,233800000.0
2007-06-14 14:03:00,115.18,115.19,115.17,115.18,138500001.0
2007-06-14 14:04:00,115.18,115.2,115.175,115.19,94500000.0
2007-06-14 14:05:00,115.19,115.21,115.17,115.17,113400000.0
2007-06-14 14:06:00,115.17,115.18,115.16,115.16,326100000.0
2007-06-14 14:07:00,115.16,115.17,115.16,115.17,221400000.0
2007-06-14 14:08:00,115.17,115.21,115.165,115.19,224400000.0
2007-06-14 14:09:00,115.19,115.2,115.19,115.19,146700000.0
2007-06-14 14:10:00,115.2,115.21,115.18,115.205,268100003.0
2007-06-14 14:11:00,115.21,115.22,115.19,115.19,266800003.0
2007-06-14 14:12:00,115.19,115.19,115.15,115.16,295300004.0
2007-06-14 14:13:00,115.16,115.16,115.125,115.16,440800003.0
2007-06-14 14:14:00,115.155,115.18,115.14,115.175,288699999.0
2007-06-14 14:15:00,115.175,115.19,115.16,115.19,228800000.0
2007-06-14 14:16:00,115.18,115.22,115.17,115.19,723999999.0
2007-06-14 14:17:00,115.17,115.19,115.15,115.18,406300001.0
2007-06-14 14:18:00,115.18,115.2,115.17,115.19,318200001.0
2007-06-14 14:19:00,115.19,115.19,115.165,115.17,200500000.0
2007-06-14 14:20:00,115.19,115.19,115.13,115.14,395000004.0
2007-06-14 14:21:00,115.15,115.16,115.15,115.16,115900000.0
2007-06-14 14:22:00,115.15,115.17,115.135,115.15,186600003.0
2007-06-14 14:23:00,115.15,115.18,115.145,115.16,214800000.0
2007-06-14 14:24:00,115.16,115.16,115.13,115.13,235999997.0
2007-06-14 14:25:00,115.125,115.14,115.12,115.14,127900001.0
2007-06-14 14:26:00,115.135,115.17,115.105,115.15,467299999.0
2007-06-14 14:27:00,115.145,115.17,115.135,115.16,207200003.0
2007-06-14 14:28:00,115.16,115.16,115.16,115.16,47700000.0
2007-06-14 14:29:00,115.16,115.16,115.095,115.095,147400000.0
2007-06-14 14:30:00,115.12,115.15,115.095,115.15,290199999.0
2007-06-14 14:31:00,115.15,115.15,115.075,115.1,188599999.0
2007-06-14 14:32:00,115.16,115.21,115.14,115.2,570800000.0
2007-06-14 14:33:00,115.21,115.24,115.165,115.23,584000002.0
2007-06-14 14:34:00,115.235,115.25,115.21,115.25,616900002.0
2007-06-14 14:35:00,115.275,115.3,115.255,115.28,766200010.0
2007-06-14 14:36:00,115.27,115.28,115.24,115.27,594100006.0
2007-06-14 14:37:00,115.26,115.3,115.245,115.29,546800002.0
2007-06-14 14:38:00,115.28,115.31,115.19,115.29,499700000.0
2007-06-14 14:39:00,115.29,115.3,115.25,115.27,546900006.0
2007-06-14 14:40:00,115.27,115.28,115.25,115.25,396500000.0
2007-06-14 14:41:00,115.24,115.26,115.13,115.21,719300008.0
2007-06-14 14:42:00,115.22,115.23,115.12,115.23,572000003.0
2007-06-14 14:43:00,115.23,115.23,115.12,115.21,323900000.0
2007-06-14 14:44:00,115.21,115.27,115.18,115.27,780900000.0
2007-06-14 14:45:00,115.27,115.29,115.17,115.27,370600004.0
2007-06-14 14:46:00,115.27,115.27,115.155,115.26,243900003.0
2007-06-14 14:47:00,115.255,115.28,115.165,115.18,357000003.0
2007-06-14 14:48:00,115.26,115.27,115.17,115.27,191900000.0
2007-06-14 14:49:00,115.27,115.35,115.22,115.32,549400005.0
2007-06-14 14:50:00,115.305,115.32,115.21,115.28,532700002.0
2007-06-14 14:51:00,115.29,115.3,115.265,115.28,644300000.0
2007-06-14 14:52:00,115.28,115.3,115.25,115.28,477000001.0
2007-06-14 14:53:00,115.26,115.28,115.25,115.26,320200002.0
2007-06-14 14:54:00,115.265,115.3,115.19,115.29,254500001.0
2007-06-14 14:55:00,115.285,115.285,115.25,115.265,194600000.0
2007-06-14 14:56:00,115.26,115.28,115.25,115.275,280000002.0
2007-06-14 14:57:00,115.28,115.32,115.18,115.27,237400001.0
2007-06-14 14:58:00,115.25,115.28,115.25,115.28,368900003.0
2007-06-14 14:59:00,115.285,115.31,115.195,115.28,591800002.0
2007-06-14 15:00:00,115.185,115.3,115.175,115.28,534000003.0
2007-06-14 15:01:00,115.28,115.31,115.21,115.3,636700007.0
2007-06-14 15:02:00,115.3,115.31,115.2,115.27,312700001.0
2007-06-14 15:03:00,115.27,115.28,115.19,115.27,436700003.0
2007-06-14 15:04:00,115.18,115.3,115.18,115.295,441700002.0
2007-06-14 15:05:00,115.3,115.305,115.29,115.3,187400001.0
2007-06-14 15:06:00,115.3,115.3,115.195,115.195,376200004.0
2007-06-14 15:07:00,115.29,115.29,115.19,115.28,526800006.0
2007-06-14 15:08:00,115.28,115.28,115.19,115.27,330000002.0
2007-06-14 15:09:00,115.28,115.285,115.18,115.265,462300000.0
2007-06-14 15:10:00,115.27,115.3,115.19,115.27,456600001.0
2007-06-14 15:11:00,115.28,115.3,115.19,115.3,491400005.0
2007-06-14 15:12:00,115.3,115.3,115.29,115.3,95600000.0
2007-06-14 15:13:00,115.29,115.32,115.29,115.31,227900000.0
2007-06-14 15:14:00,115.31,115.32,115.3,115.31,252600000.0
2007-06-14 15:15:00,115.31,115.31,115.28,115.28,90800000.0
2007-06-14 15:16:00,115.28,115.29,115.26,115.265,205800002.0
2007-06-14 15:17:00,115.28,115.32,115.245,115.31,294000002.0
2007-06-14 15:18:00,115.31,115.32,115.275,115.31,383700009.0
2007-06-14 15:19:00,115.31,115.32,115.3,115.32,103700000.0
2007-06-14 15:20:00,115.3,115.33,115.3,115.32,206700001.0
2007-06-14 15:21:00,115.32,115.33,115.31,115.32,108300000.0
2007-06-14 15:22:00,115.32,115.33,115.305,115.32,119600000.0
2007-06-14 15:23:00,115.32,115.33,115.305,115.32,230600000.0
2007-06-14 15:24:00,115.32,115.33,115.32,115.32,38200000.0
2007-06-14 15:25:00,115.32,115.33,115.31,115.32,78100000.0
2007-06-14 15:26:00,115.32,115.34,115.31,115.31,168900000.0
2007-06-14 15:27:00,115.31,115.31,115.28,115.31,39899999.0
2007-06-14 15:28:00,115.31,115.31,115.29,115.31,76399999.0
2007-06-14 15:29:00,115.32,115.32,115.3,115.31,106800000.0
2007-06-14 15:30:00,115.32,115.32,115.31,115.31,168900000.0
2007-06-14 15:31:00,115.305,115.31,115.3,115.31,155600000.0
2007-06-14 15:32:00,115.3,115.3,115.26,115.27,350299998.0
2007-06-14 15:33:00,115.3,115.3,115.26,115.29,403399997.0
2007-06-14 15:34:00,115.29,115.32,115.27,115.3,450900000.0
2007-06-14 15:35:00,115.305,115.33,115.3,115.33,132300000.0
2007-06-14 15:36:00,115.33,115.33,115.26,115.3,138900001.0
2007-06-14 15:37:00,115.3,115.3,115.26,115.29,140200000.0
2007-06-14 15:38:00,115.28,115.31,115.28,115.3,175300001.0
2007-06-14 15:39:00,115.3,115.32,115.28,115.31,291600000.0
2007-06-14 15:40:00,115.295,115.31,115.28,115.31,223700003.0
2007-06-14 15:41:00,115.31,115.31,115.28,115.29,185400000.0
2007-06-14 15:42:00,115.29,115.29,115.23,115.26,245899998.0
2007-06-14 15:43:00,115.26,115.29,115.22,115.29,280500000.0
2007-06-14 15:44:00,115.28,115.31,115.27,115.3,185300000.0
2007-06-14 15:45:00,115.27,115.29,115.25,115.29,130100000.0
2007-06-14 15:46:00,115.275,115.29,115.27,115.27,254800001.0
2007-06-14 15:47:00,115.27,115.275,115.245,115.25,227200003.0
2007-06-14 15:48:00,115.25,115.27,115.215,115.25,433599999.0
2007-06-14 15:49:00,115.25,115.27,115.24,115.24,202999999.0
2007-06-14 15:50:00,115.245,115.25,115.22,115.24,321800002.0
2007-06-14 15:51:00,115.24,115.25,115.235,115.25,124499998.0
2007-06-14 15:52:00,115.245,115.26,115.21,115.21,187100000.0
2007-06-14 15:53:00,115.21,115.23,115.21,115.23,130199996.0
2007-06-14 15:54:00,115.22,115.22,115.185,115.21,218899998.0
2007-06-14 15:55:00,115.2,115.21,115.18,115.18,265900003.0
2007-06-14 15:56:00,115.19,115.19,115.175,115.19,153100000.0
2007-06-14 15:57:00,115.19,115.2,115.175,115.2,348200001.0
2007-06-14 15:58:00,115.2,115.21,115.175,115.2,182499997.0
2007-06-14 15:59:00,115.2,115.25,115.2,115.24,167299999.0
2007-06-14 16:00:00,115.24,115.25,115.2,115.225,248900001.0
2007-06-14 16:01:00,115.24,115.28,115.24,115.24,489900003.0
2007-06-14 16:02:00,115.24,115.24,115.18,115.19,752800000.0
2007-06-14 16:03:00,115.19,115.21,115.185,115.2,130100000.0
2007-06-14 16:04:00,115.2,115.23,115.18,115.23,601699999.0
2007-06-14 16:05:00,115.24,115.25,115.155,115.18,804200000.0
2007-06-14 16:06:00,115.18,115.25,115.145,115.24,715600002.0
2007-06-14 16:07:00,115.25,115.25,115.22,115.23,467499998.0
2007-06-14 16:08:00,115.23,115.24,115.21,115.23,383100002.0
2007-06-14 16:09:00,115.24,115.25,115.225,115.24,79900000.0
2007-06-14 16:10:00,115.24,115.25,115.23,115.25,27100000.0
2007-06-14 16:11:00,115.25,115.25,115.24,115.24,54400000.0
2007-06-14 16:12:00,115.23,115.24,115.23,115.23,350399998.0
2007-06-14 16:13:00,115.24,115.27,115.21,115.22,743000000.0
2007-06-14 16:14:00,115.23,115.23,115.2,115.22,684500001.0
2007-06-14 16:15:00,115.22,115.25,115.21,115.24,473400000.0
2007-06-14 16:16:00,115.23,115.23,115.21,115.22,296200000.0
2007-06-14 16:17:00,115.22,115.24,115.21,115.22,221300000.0
2007-06-14 16:18:00,115.215,115.22,115.19,115.2,390400003.0
2007-06-14 16:19:00,115.2,115.24,115.2,115.24,380800001.0
2007-06-14 16:20:00,115.235,115.25,115.225,115.24,269800003.0
2007-06-14 16:21:00,115.24,115.26,115.24,115.26,254700000.0
2007-06-14 16:22:00,115.26,115.26,115.22,115.23,351999996.0
2007-06-14 16:23:00,115.24,115.25,115.22,115.23,637499999.0
2007-06-14 16:24:00,115.23,115.23,115.2,115.21,360800003.0
2007-06-14 16:25:00,115.21,115.21,115.195,115.195,375500003.0
2007-06-14 16:26:00,115.19,115.21,115.185,115.2,468400008.0
2007-06-14 16:27:00,115.2,115.205,115.19,115.19,144000001.0
2007-06-14 16:28:00,115.185,115.2,115.185,115.2,253300000.0
2007-06-14 16:29:00,115.2,115.2,115.18,115.18,443000001.0
2007-06-14 16:30:00,115.17,115.17,115.155,115.16,358000002.0
2007-06-14 16:31:00,115.16,115.18,115.16,115.18,336100000.0
2007-06-14 16:32:00,115.18,115.18,115.16,115.175,466100004.0
2007-06-14 16:33:00,115.17,115.18,115.17,115.18,508600005.0
2007-06-14 16:34:00,115.185,115.19,115.18,115.18,308800001.0
2007-06-14 16:35:00,115.17,115.19,115.17,115.18,361999999.0
2007-06-14 16:36:00,115.18,115.19,115.155,115.19,218800002.0
2007-06-14 16:37:00,115.19,115.19,115.18,115.185,227900001.0
2007-06-14 16:38:00,115.185,115.2,115.185,115.2,375800000.0
2007-06-14 16:39:00,115.2,115.2,115.18,115.19,201499998.0
2007-06-14 16:40:00,115.185,115.19,115.18,115.18,333900000.0
2007-06-14 16:41:00,115.18,115.18,115.16,115.16,143400000.0
2007-06-14 16:42:00,115.16,115.18,115.155,115.18,200000000.0
2007-06-14 16:43:00,115.18,115.18,115.135,115.16,395100000.0
2007-06-14 16:44:00,115.17,115.18,115.15,115.18,369500000.0
2007-06-14 16:45:00,115.18,115.2,115.17,115.17,308600000.0
2007-06-14 16:46:00,115.165,115.17,115.14,115.15,372000002.0
2007-06-14 16:47:00,115.15,115.16,115.115,115.15,126100000.0
2007-06-14 16:48:00,115.14,115.14,115.09,115.09,508000002.0
2007-06-14 16:49:00,115.1,115.11,115.085,115.1,462899999.0
2007-06-14 16:50:00,115.11,115.115,115.07,115.07,507600000.0
2007-06-14 16:51:00,115.07,115.07,115.04,115.04,512600011.0
2007-06-14 16:52:00,115.05,115.11,115.025,115.1,679700008.0
2007-06-14 16:53:00,115.1,115.1,115.06,115.06,493900000.0
2007-06-14 16:54:00,115.06,115.08,115.06,115.07,183200000.0
2007-06-14 16:55:00,115.08,115.08,115.045,115.06,172300000.0
2007-06-14 16:56:00,115.06,115.07,115.035,115.06,131400001.0
2007-06-14 16:57:00,115.05,115.08,115.03,115.07,159799999.0
2007-06-14 16:58:00,115.06,115.08,115.05,115.06,263400000.0
2007-06-14 16:59:00,115.06,115.07,115.02,115.03,303100002.0
2007-06-14 17:00:00,115.03,115.06,114.995,115.05,448799996.0
2007-06-14 17:01:00,115.05,115.06,115.05,115.06,124000003.0
2007-06-14 17:02:00,115.06,115.07,115.03,115.03,200200000.0
2007-06-14 17:03:00,115.015,115.05,114.995,115.02,152100001.0
2007-06-14 17:04:00,115.04,115.06,115.02,115.04,293900003.0
2007-06-14 17:05:00,115.045,115.065,115.045,115.06,178700001.0
2007-06-14 17:06:00,115.06,115.07,115.03,115.06,597899999.0
2007-06-14 17:07:00,115.07,115.08,115.055,115.06,182200002.0
2007-06-14 17:08:00,115.06,115.07,115.05,115.07,164199998.0
2007-06-14 17:09:00,115.065,115.07,115.05,115.06,229700003.0
2007-06-14 17:10:00,115.06,115.09,115.06,115.08,185100002.0
2007-06-14 17:11:00,115.07,115.08,115.05,115.055,129200001.0
2007-06-14 17:12:00,115.06,115.08,115.04,115.06,81200000.0
2007-06-14 17:13:00,115.05,115.07,115.03,115.07,58000000.0
2007-06-14 17:14:00,115.07,115.07,115.045,115.05,42800000.0
2007-06-14 17:15:00,115.04,115.06,115.04,115.04,70200000.0
2007-06-14 17:16:00,115.04,115.05,115.03,115.05,57600000.0
2007-06-14 17:17:00,115.045,115.06,115.03,115.04,70400000.0
2007-06-14 17:18:00,115.04,115.04,115.03,115.04,80000000.0
2007-06-14 17:19:00,115.05,115.075,115.03,115.075,137100000.0
2007-06-14 17:20:00,115.075,115.08,115.04,115.07,59200000.0
2007-06-14 17:21:00,115.06,115.07,115.035,115.07,104100000.0
2007-06-14 17:22:00,115.06,115.08,115.035,115.045,63800000.0
2007-06-14 17:23:00,115.06,115.12,115.06,115.1,116800000.0
2007-06-14 17:24:00,115.1,115.1,115.085,115.1,80000000.0
2007-06-14 17:25:00,115.1,115.12,115.08,115.11,132800000.0
2007-06-14 17:26:00,115.11,115.12,115.095,115.11,36800000.0
2007-06-14 17:27:00,115.11,115.11,115.08,115.095,31000000.0
2007-06-14 17:28:00,115.09,115.09,115.08,115.08,36800000.0
2007-06-14 17:29:00,115.09,115.095,115.08,115.08,115600000.0
2007-06-14 17:30:00,115.085,115.12,115.07,115.095,78400000.0
2007-06-14 17:31:00,115.095,115.12,115.095,115.12,108800000.0
2007-06-14 17:32:00,115.12,115.13,115.1,115.13,96200000.0
2007-06-14 17:33:00,115.13,115.15,115.115,115.15,92500001.0
2007-06-14 17:34:00,115.14,115.15,115.13,115.13,64600000.0
2007-06-14 17:35:00,115.135,115.135,115.135,115.135,19200000.0
2007-06-14 17:36:00,115.135,115.16,115.13,115.155,81400000.0
2007-06-14 17:37:00,115.16,115.16,115.14,115.14,233600001.0
2007-06-14 17:38:00,115.14,115.16,115.12,115.14,312800002.0
2007-06-14 17:39:00,115.14,115.15,115.135,115.145,60700000.0
2007-06-14 17:40:00,115.15,115.15,115.11,115.145,151300001.0
2007-06-14 17:41:00,115.15,115.15,115.135,115.14,11200000.0
2007-06-14 17:42:00,115.135,115.15,115.135,115.135,16000000.0
2007-06-14 17:43:00,115.135,115.15,115.125,115.14,105400000.0
2007-06-14 17:44:00,115.135,115.14,115.125,115.14,71900000.0
2007-06-14 17:45:00,115.14,115.14,115.12,115.125,46400000.0
2007-06-14 17:46:00,115.13,115.13,115.13,115.13,1600000.0
2007-06-14 17:47:00,115.125,115.13,115.1,115.115,108700000.0
2007-06-14 17:48:00,115.115,115.12,115.1,115.12,86500000.0
2007-06-14 17:49:00,115.12,115.12,115.1,115.11,139800000.0
2007-06-14 17:50:00,115.115,115.115,115.09,115.09,111200000.0
2007-06-14 17:51:00,115.09,115.11,115.06,115.11,110100000.0
2007-06-14 17:52:00,115.11,115.12,115.09,115.09,98000000.0
2007-06-14 17:53:00,115.09,115.11,115.07,115.1,284100000.0
2007-06-14 17:54:00,115.1,115.11,115.085,115.11,123900000.0
2007-06-14 17:55:00,115.11,115.11,115.07,115.08,242900000.0
2007-06-14 17:56:00,115.08,115.09,115.075,115.08,78000000.0
2007-06-14 17:57:00,115.08,115.09,115.045,115.08,312400000.0
2007-06-14 17:58:00,115.075,115.11,115.075,115.08,148400001.0
2007-06-14 17:59:00,115.09,115.11,115.08,115.1,48000000.0
2007-06-14 18:00:00,115.1,115.14,115.1,115.13,184300000.0
2007-06-14 18:01:00,115.13,115.15,115.13,115.14,28800001.0
2007-06-14 18:02:00,115.14,115.14,115.11,115.12,186800001.0
2007-06-14 18:03:00,115.13,115.15,115.12,115.14,67600000.0
2007-06-14 18:04:00,115.14,115.14,115.12,115.13,78200000.0
2007-06-14 18:05:00,115.13,115.15,115.13,115.14,86900000.0
2007-06-14 18:06:00,115.14,115.15,115.13,115.14,123900000.0
2007-06-14 18:07:00,115.15,115.17,115.14,115.17,123600000.0
2007-06-14 18:08:00,115.16,115.17,115.15,115.155,84200001.0
2007-06-14 18:09:00,115.17,115.17,115.145,115.15,280699999.0
2007-06-14 18:10:00,115.15,115.16,115.14,115.14,212600001.0
2007-06-14 18:11:00,115.14,115.14,115.12,115.14,135800000.0
2007-06-14 18:12:00,115.14,115.15,115.125,115.14,124799999.0
2007-06-14 18:13:00,115.14,115.15,115.14,115.15,109600000.0
2007-06-14 18:14:00,115.15,115.15,115.14,115.14,69300000.0
2007-06-14 18:15:00,115.14,115.15,115.13,115.15,156300000.0
2007-06-14 18:16:00,115.15,115.15,115.135,115.135,95800000.0
2007-06-14 18:17:00,115.13,115.14,115.13,115.14,35700000.0
2007-06-14 18:18:00,115.14,115.16,115.13,115.14,171300002.0
2007-06-14 18:19:00,115.15,115.15,115.14,115.14,125400001.0
2007-06-14 18:20:00,115.15,115.16,115.125,115.14,234999998.0
2007-06-14 18:21:00,115.14,115.14,115.14,115.14,8000000.0
2007-06-14 18:22:00,115.13,115.16,115.13,115.15,257100000.0
2007-06-14 18:23:00,115.15,115.16,115.13,115.14,111399999.0
2007-06-14 18:24:00,115.13,115.15,115.13,115.13,214799999.0
2007-06-14 18:25:00,115.13,115.13,115.11,115.12,42900000.0
2007-06-14 18:26:00,115.12,115.13,115.11,115.13,188600000.0
2007-06-14 18:27:00,115.13,115.14,115.13,115.14,261099998.0
2007-06-14 18:28:00,115.14,115.14,115.14,115.14,9500000.0
2007-06-14 18:29:00,115.13,115.14,115.13,115.14,100799999.0
2007-06-14 18:30:00,115.135,115.15,115.135,115.15,21500000.0
2007-06-14 18:32:00,115.15,115.16,115.14,115.16,7200000.0
2007-06-14 18:33:00,115.16,115.16,115.16,115.16,39800000.0
2007-06-14 18:34:00,115.16,115.16,115.15,115.16,76500000.0
2007-06-14 18:35:00,115.15,115.15,115.15,115.15,100000000.0
2007-06-14 18:36:00,115.17,115.17,115.15,115.15,100000000.0
2007-06-14 18:37:00,115.15,115.16,115.15,115.16,136500001.0
2007-06-14 18:38:00,115.16,115.17,115.16,115.17,6400000.0
2007-06-14 18:39:00,115.17,115.17,115.17,115.17,15100000.0
2007-06-14 18:40:00,115.17,115.19,115.17,115.18,201800000.0
2007-06-14 18:41:00,115.18,115.19,115.16,115.18,113200003.0
2007-06-14 18:42:00,115.18,115.19,115.18,115.18,35900000.0
2007-06-14 18:43:00,115.18,115.19,115.18,115.185,57700000.0
2007-06-14 18:44:00,115.185,115.2,115.18,115.19,279500000.0
2007-06-14 18:45:00,115.19,115.21,115.175,115.2,256800000.0
2007-06-14 18:46:00,115.2,115.23,115.19,115.23,571499997.0
2007-06-14 18:47:00,115.23,115.23,115.21,115.23,154799996.0
2007-06-14 18:48:00,115.22,115.23,115.205,115.22,131699997.0
2007-06-14 18:49:00,115.22,115.22,115.2,115.21,167600000.0
2007-06-14 18:50:00,115.22,115.22,115.21,115.22,41500000.0
2007-06-14 18:51:00,115.22,115.22,115.2,115.205,163500001.0
2007-06-14 18:52:00,115.18,115.19,115.18,115.19,168200000.0
2007-06-14 18:53:00,115.22,115.22,115.21,115.22,168200000.0
2007-06-14 18:54:00,115.21,115.21,115.2,115.2,88500000.0
2007-06-14 18:55:00,115.2,115.21,115.2,115.21,116300000.0
2007-06-14 18:56:00,115.2,115.2,115.2,115.2,85300000.0
2007-06-14 18:57:00,115.2,115.2,115.2,115.2,61300000.0
2007-06-14 18:59:00,115.2,115.2,115.16,115.16,280200001.0
2007-06-14 19:00:00,115.16,115.17,115.14,115.14,225800002.0
2007-06-14 19:01:00,115.15,115.16,115.15,115.16,17400000.0
2007-06-14 19:02:00,115.16,115.16,115.14,115.16,95300000.0
2007-06-14 19:03:00,115.16,115.17,115.15,115.16,423800000.0
2007-06-14 19:04:00,115.16,115.18,115.15,115.17,144900000.0
2007-06-14 19:05:00,115.17,115.17,115.17,115.17,9600000.0
2007-06-14 19:06:00,115.17,115.17,115.12,115.14,329100001.0
2007-06-14 19:07:00,115.15,115.15,115.125,115.14,199800000.0
2007-06-14 19:08:00,115.15,115.16,115.12,115.15,58500000.0
2007-06-14 19:09:00,115.15,115.17,115.145,115.16,79100000.0
2007-06-14 19:10:00,115.16,115.16,115.13,115.14,98300000.0
2007-06-14 19:11:00,115.14,115.14,115.11,115.12,132800000.0
2007-06-14 19:12:00,115.12,115.13,115.11,115.125,149000001.0
2007-06-14 19:13:00,115.13,115.13,115.13,115.13,72000000.0
2007-06-14 19:14:00,115.13,115.13,115.13,115.13,26400000.0
2007-06-14 19:15:00,115.13,115.14,115.11,115.12,126000000.0
2007-06-14 19:16:00,115.11,115.13,115.11,115.13,107900000.0
2007-06-14 19:17:00,115.14,115.14,115.115,115.115,60000000.0
2007-06-14 19:18:00,115.115,115.12,115.095,115.1,94300000.0
2007-06-14 19:19:00,115.1,115.11,115.095,115.1,56600000.0
2007-06-14 19:20:00,115.1,115.11,115.07,115.1,30300000.0
2007-06-14 19:21:00,115.1,115.1,115.09,115.09,12700000.0
2007-06-14 19:22:00,115.09,115.1,115.09,115.095,38300000.0
2007-06-14 19:23:00,115.1,115.1,115.08,115.09,95200000.0
2007-06-14 19:24:00,115.08,115.09,115.08,115.09,243300000.0
2007-06-14 19:25:00,115.09,115.09,115.075,115.08,178900000.0
2007-06-14 19:26:00,115.07,115.08,115.065,115.08,292999998.0
2007-06-14 19:27:00,115.07,115.09,115.07,115.09,117400000.0
2007-06-14 19:28:00,115.08,115.095,115.06,115.09,71700000.0
2007-06-14 19:29:00,115.09,115.1,115.08,115.1,256200001.0
2007-06-14 19:30:00,115.095,115.12,115.095,115.11,162500001.0
2007-06-14 19:31:00,115.12,115.12,115.1,115.115,147900002.0
2007-06-14 19:32:00,115.11,115.12,115.09,115.11,161200001.0
2007-06-14 19:33:00,115.1,115.11,115.08,115.09,244200004.0
2007-06-14 19:35:00,115.1,115.1,115.09,115.09,84500000.0
2007-06-14 19:36:00,115.09,115.09,115.07,115.07,124700000.0
2007-06-14 19:37:00,115.07,115.07,115.06,115.06,59200000.0
2007-06-14 19:38:00,115.06,115.06,115.04,115.06,146900000.0
2007-06-14 19:39:00,115.05,115.08,115.05,115.07,236200001.0
2007-06-14 19:40:00,115.07,115.09,115.07,115.085,161400000.0
2007-06-14 19:41:00,115.09,115.09,115.075,115.08,41600000.0
2007-06-14 19:42:00,115.08,115.08,115.08,115.08,11200000.0
2007-06-14 19:43:00,115.08,115.1,115.08,115.1,110200000.0
2007-06-14 19:44:00,115.1,115.1,115.09,115.09,59100000.0
2007-06-14 19:45:00,115.09,115.09,115.08,115.09,145300000.0
2007-06-14 19:46:00,115.09,115.1,115.08,115.09,135999998.0
2007-06-14 19:47:00,115.09,115.09,115.08,115.09,126299999.0
2007-06-14 19:48:00,115.09,115.09,115.09,115.09,71999999.0
2007-06-14 19:49:00,115.09,115.09,115.09,115.09,121400000.0
2007-06-14 19:50:00,115.09,115.09,115.07,115.07,47800000.0
2007-06-14 19:51:00,115.07,115.07,115.06,115.07,41400000.0
2007-06-14 19:52:00,115.07,115.07,115.07,115.07,105100000.0
2007-06-14 19:53:00,115.08,115.09,115.07,115.08,322400000.0
2007-06-14 19:54:00,115.09,115.09,115.08,115.08,176800000.0
2007-06-14 19:55:00,115.08,115.09,115.08,115.08,81600000.0
2007-06-14 19:56:00,115.09,115.1,115.09,115.09,130600000.0
2007-06-14 19:57:00,115.09,115.09,115.09,115.09,79699999.0
2007-06-14 19:58:00,115.09,115.09,115.07,115.07,129399998.0
2007-06-14 19:59:00,115.08,115.08,115.07,115.07,129399998.0
2007-06-14 20:00:00,115.09,115.1,115.09,115.09,129399998.0
2007-06-14 20:01:00,115.1,115.1,115.08,115.09,129100000.0
2007-06-14 20:02:00,115.09,115.09,115.065,115.08,215800000.0
2007-06-14 20:03:00,115.08,115.08,115.07,115.07,97099999.0
2007-06-14 20:04:00,115.08,115.08,115.05,115.05,86899998.0
2007-06-14 20:05:00,115.06,115.07,115.05,115.05,62799999.0
2007-06-14 20:06:00,115.05,115.06,115.05,115.06,129099997.0
2007-06-14 20:07:00,115.06,115.07,115.06,115.07,54200000.0
2007-06-14 20:08:00,115.07,115.08,115.065,115.07,77200000.0
2007-06-14 20:09:00,115.07,115.09,115.07,115.085,143799999.0
2007-06-14 20:10:00,115.09,115.09,115.09,115.09,23900000.0
2007-06-14 20:11:00,115.09,115.105,115.09,115.1,224599997.0
2007-06-14 20:12:00,115.1,115.1,115.09,115.1,159700000.0
2007-06-14 20:13:00,115.1,115.1,115.07,115.09,163300000.0
2007-06-14 20:14:00,115.09,115.1,115.08,115.08,59700000.0
2007-06-14 20:15:00,115.1,115.1,115.09,115.1,92500000.0
2007-06-14 20:16:00,115.1,115.1,115.1,115.1,63100001.0
2007-06-14 20:17:00,115.1,115.1,115.09,115.095,84800000.0
2007-06-14 20:18:00,115.1,115.12,115.08,115.08,279599998.0
2007-06-14 20:19:00,115.09,115.115,115.08,115.11,52800000.0
2007-06-14 20:20:00,115.11,115.12,115.11,115.12,43200000.0
2007-06-14 20:21:00,115.12,115.12,115.11,115.12,124100000.0
2007-06-14 20:22:00,115.12,115.12,115.09,115.1,292400001.0
2007-06-14 20:23:00,115.1,115.105,115.1,115.1,58900001.0
2007-06-14 20:24:00,115.115,115.12,115.11,115.115,66400000.0
2007-06-14 20:25:00,115.12,115.12,115.1,115.11,113100000.0
2007-06-14 20:26:00,115.11,115.11,115.1,115.11,37800000.0
2007-06-14 20:27:00,115.08,115.08,115.08,115.08,254400004.0
2007-06-14 20:28:00,115.105,115.13,115.105,115.11,254400004.0
2007-06-14 20:29:00,115.12,115.12,115.08,115.08,190000000.0
2007-06-14 20:30:00,115.08,115.11,115.08,115.11,222299999.0
2007-06-14 20:31:00,115.11,115.11,115.1,115.11,22400000.0
2007-06-14 20:32:00,115.11,115.11,115.1,115.1,118300000.0
2007-06-14 20:33:00,115.1,115.1,115.09,115.09,50899999.0
2007-06-14 20:34:00,115.095,115.11,115.095,115.1,187000000.0
2007-06-14 20:35:00,115.1,115.1,115.07,115.08,194700000.0
2007-06-14 20:36:00,115.08,115.08,115.05,115.06,510500000.0
2007-06-14 20:37:00,115.05,115.06,115.01,115.01,233900000.0
2007-06-14 20:38:00,115.01,115.03,115.0,115.03,232700000.0
2007-06-14 20:39:00,115.02,115.05,115.02,115.04,284399999.0
2007-06-14 20:40:00,115.04,115.04,115.04,115.04,57500000.0
2007-06-14 20:41:00,115.04,115.05,115.04,115.05,159000000.0
2007-06-14 20:42:00,115.05,115.08,115.05,115.07,244300000.0
2007-06-14 20:43:00,115.07,115.1,115.07,115.09,138900000.0
2007-06-14 20:44:00,115.09,115.105,115.09,115.105,118200000.0
2007-06-14 20:45:00,115.1,115.11,115.1,115.1,177199998.0
2007-06-14 20:46:00,115.11,115.12,115.1,115.11,138800000.0
2007-06-14 20:47:00,115.11,115.11,115.11,115.11,15900000.0
2007-06-14 20:48:00,115.11,115.13,115.11,115.13,81400000.0
2007-06-14 20:49:00,115.12,115.12,115.11,115.11,46100000.0
2007-06-14 20:50:00,115.12,115.14,115.11,115.13,120900000.0
2007-06-14 20:51:00,115.115,115.13,115.1,115.11,191500002.0
2007-06-14 20:52:00,115.11,115.11,115.105,115.11,41300000.0
2007-06-14 20:53:00,115.105,115.11,115.1,115.11,122400000.0
2007-06-14 20:54:00,115.11,115.11,115.09,115.1,312200000.0
2007-06-14 20:55:00,115.1,115.1,115.08,115.08,36400000.0
2007-06-14 20:56:00,115.08,115.08,115.05,115.065,140800002.0
2007-06-14 20:57:00,115.07,115.09,115.07,115.08,314400000.0
2007-06-14 20:58:00,115.09,115.1,115.07,115.075,215100000.0
2007-06-14 20:59:00,115.075,115.08,115.07,115.08,159500002.0
2007-06-14 21:00:00,115.075,115.09,115.06,115.07,492300004.0
2007-06-14 21:01:00,115.07,115.09,115.06,115.09,286400002.0
2007-06-14 21:02:00,115.09,115.1,115.09,115.09,264400000.0
2007-06-14 21:03:00,115.09,115.1,115.085,115.085,202600000.0
2007-06-14 21:04:00,115.085,115.085,115.06,115.08,79200000.0
2007-06-14 21:05:00,115.08,115.08,115.05,115.06,338200000.0
2007-06-14 21:06:00,115.055,115.06,115.05,115.05,159900000.0
2007-06-14 21:07:00,115.05,115.065,115.03,115.06,314000004.0
2007-06-14 21:08:00,115.05,115.05,115.05,115.05,73200002.0
2007-06-14 21:09:00,115.05,115.065,115.05,115.065,20700000.0
2007-06-14 21:10:00,115.07,115.08,115.06,115.06,46300000.0
2007-06-14 21:11:00,115.06,115.06,115.05,115.06,43200000.0
2007-06-14 21:12:00,115.055,115.08,115.05,115.06,205000001.0
2007-06-14 21:13:00,115.06,115.07,115.05,115.06,99500001.0
2007-06-14 21:14:00,115.06,115.06,115.05,115.05,56000000.0
2007-06-14 21:15:00,115.05,115.07,115.05,115.07,93900000.0
2007-06-14 21:16:00,115.065,115.065,115.04,115.05,258700003.0
2007-06-14 21:17:00,115.055,115.06,115.045,115.05,102400000.0
2007-06-14 21:18:00,115.055,115.07,115.055,115.06,114500000.0
2007-06-14 21:19:00,115.06,115.06,115.03,115.05,353200003.0
2007-06-14 21:20:00,115.06,115.06,115.06,115.06,14300000.0
2007-06-14 21:21:00,115.06,115.08,115.06,115.08,65000000.0
2007-06-14 21:22:00,115.08,115.08,115.06,115.06,31800000.0
2007-06-14 21:23:00,115.055,115.08,115.05,115.08,68400000.0
2007-06-14 21:24:00,115.08,115.08,115.055,115.06,229900000.0
2007-06-14 21:25:00,115.06,115.08,115.06,115.065,169200000.0
2007-06-14 21:26:00,115.07,115.08,115.07,115.08,196300000.0
2007-06-14 21:27:00,115.08,115.08,115.07,115.07,45800000.0
2007-06-14 21:28:00,115.08,115.08,115.06,115.07,113000000.0
2007-06-14 21:29:00,115.08,115.08,115.055,115.055,65000000.0
2007-06-14 21:30:00,115.055,115.06,115.05,115.06,183600001.0
2007-06-14 21:31:00,115.06,115.06,115.06,115.06,9500000.0
2007-06-14 21:32:00,115.05,115.06,115.04,115.06,104700000.0
2007-06-14 21:33:00,115.06,115.06,115.04,115.05,82700000.0
2007-06-14 21:34:00,115.06,115.08,115.05,115.06,179500000.0
2007-06-14 21:35:00,115.06,115.06,115.06,115.06,19000000.0
2007-06-14 21:36:00,115.06,115.06,115.05,115.05,47500000.0
2007-06-14 21:37:00,115.05,115.05,115.05,115.05,27100000.0
2007-06-14 21:38:00,115.06,115.06,115.045,115.05,132400000.0
2007-06-14 21:39:00,115.05,115.05,115.05,115.05,65300000.0
2007-06-14 21:40:00,115.02,115.02,115.02,115.02,15900000.0
2007-06-14 21:41:00,115.05,115.05,115.05,115.05,15900000.0
2007-06-14 21:42:00,115.04,115.04,115.03,115.03,71600000.0
2007-06-14 21:43:00,115.05,115.06,115.05,115.05,71600000.0
2007-06-14 21:44:00,115.05,115.05,115.05,115.05,8000000.0
2007-06-14 21:45:00,115.05,115.06,115.05,115.05,77900000.0
2007-06-14 21:46:00,115.06,115.06,115.05,115.05,95700000.0
2007-06-14 21:48:00,115.05,115.05,115.05,115.05,71300000.0
2007-06-14 21:49:00,115.04,115.05,115.04,115.04,71800000.0
2007-06-14 21:50:00,115.04,115.04,115.03,115.04,55600000.0
2007-06-14 21:51:00,115.04,115.04,115.04,115.04,12700000.0
2007-06-14 21:52:00,115.04,115.04,115.04,115.04,500000.0
2007-06-14 21:53:00,115.04,115.04,115.04,115.04,50800000.0
2007-06-14 21:54:00,115.04,115.04,115.03,115.04,131200000.0
2007-06-14 21:55:00,115.03,115.03,115.02,115.03,84100001.0
2007-06-14 21:56:00,115.03,115.03,115.01,115.01,126700000.0
2007-06-14 21:57:00,115.01,115.03,115.0,115.02,165600002.0
2007-06-14 21:58:00,115.02,115.03,115.02,115.02,53800000.0
2007-06-14 21:59:00,115.02,115.05,115.02,115.045,309100002.0
2007-06-14 22:00:00,115.03,115.04,115.01,115.025,134700000.0
2007-06-14 22:01:00,115.025,115.03,115.01,115.02,67200000.0
2007-06-14 22:02:00,115.02,115.025,115.0,115.015,134400000.0
2007-06-14 22:03:00,115.01,115.01,115.0,115.0,72000000.0
2007-06-14 22:04:00,115.0,115.01,114.99,115.0,89400000.0
2007-06-14 22:05:00,115.01,115.01,115.0,115.01,30200000.0
2007-06-14 22:06:00,115.0,115.01,115.0,115.01,19200000.0
2007-06-14 22:07:00,115.01,115.01,115.0,115.01,73600000.0
2007-06-14 22:08:00,115.01,115.01,115.005,115.005,14400000.0
2007-06-14 22:09:00,115.005,115.005,115.005,115.005,4800000.0
2007-06-14 22:10:00,115.01,115.01,115.0,115.0,48500000.0
2007-06-14 22:11:00,115.02,115.03,115.0,115.01,119299999.0
2007-06-14 22:12:00,115.01,115.02,115.0,115.0,55100000.0
2007-06-14 22:13:00,115.0,115.0,115.0,115.0,30400000.0
2007-06-14 22:14:00,115.0,115.01,114.995,115.01,40000000.0
2007-06-14 22:15:00,115.005,115.01,115.005,115.01,6400000.0
2007-06-14 22:16:00,115.01,115.02,115.0,115.02,26800000.0
2007-06-14 22:17:00,115.01,115.01,115.0,115.005,20800000.0
2007-06-14 22:18:00,114.99,114.99,114.99,114.99,27100000.0
2007-06-14 22:19:00,115.01,115.01,115.0,115.01,27100000.0
2007-06-14 22:20:00,115.01,115.01,115.0,115.0,9600000.0
2007-06-14 22:21:00,115.0,115.0,115.0,115.0,3200000.0
2007-06-14 22:22:00,115.0,115.0,114.99,115.0,25900000.0
2007-06-14 22:23:00,115.0,115.01,115.0,115.01,32000000.0
2007-06-14 22:24:00,115.01,115.01,115.01,115.01,6400000.0
2007-06-14 22:25:00,115.0,115.0,115.0,115.0,8000000.0
2007-06-14 22:26:00,114.99,115.03,114.99,115.02,56500000.0
2007-06-14 22:27:00,115.02,115.02,115.0,115.0,95600000.0
2007-06-14 22:28:00,115.0,115.01,114.95,114.97,134400000.0
2007-06-14 22:29:00,114.97,114.97,114.97,114.97,13100000.0
2007-06-14 22:30:00,114.98,115.0,114.98,114.98,81399999.0
2007-06-14 22:31:00,115.0,115.0,114.98,114.98,37200000.0
2007-06-14 22:32:00,114.98,115.0,114.98,114.98,116700000.0
2007-06-14 22:33:00,114.98,115.0,114.97,114.99,101500000.0
2007-06-14 22:34:00,114.99,115.0,114.975,114.99,67200000.0
2007-06-14 22:35:00,114.99,115.0,114.98,115.0,69900000.0
2007-06-14 22:36:00,115.01,115.03,114.99,115.005,120200000.0
2007-06-14 22:37:00,115.005,115.03,115.0,115.02,89600000.0
2007-06-14 22:38:00,115.005,115.01,114.96,114.985,97200000.0
2007-06-14 22:39:00,114.99,114.99,114.99,114.99,3200000.0
2007-06-14 22:40:00,114.99,115.0,114.98,114.98,51100000.0
2007-06-14 22:41:00,114.97,114.97,114.97,114.97,20800000.0
2007-06-14 22:42:00,114.98,114.98,114.98,114.98,20800000.0
2007-06-14 22:43:00,114.98,114.98,114.98,114.98,8000000.0
2007-06-14 22:44:00,114.975,114.975,114.97,114.97,23900000.0
2007-06-14 22:45:00,114.98,114.98,114.97,114.97,36700000.0
2007-06-14 22:46:00,114.97,114.98,114.97,114.98,64700000.0
2007-06-14 22:47:00,114.98,115.0,114.98,115.0,38300000.0
2007-06-14 22:48:00,115.01,115.01,115.0,115.01,31600000.0
2007-06-14 22:49:00,115.01,115.03,115.01,115.02,82100000.0
2007-06-14 22:50:00,115.03,115.06,115.03,115.05,113200000.0
2007-06-14 22:51:00,115.05,115.06,115.03,115.03,80700000.0
2007-06-14 22:52:00,115.03,115.04,115.03,115.04,17600000.0
2007-06-14 22:53:00,115.04,115.04,115.03,115.03,53700000.0
2007-06-14 22:54:00,115.03,115.03,115.02,115.02,62400000.0
2007-06-14 22:55:00,115.03,115.03,115.02,115.03,34400000.0
2007-06-14 22:56:00,115.03,115.03,115.015,115.03,41600000.0
2007-06-14 22:57:00,115.03,115.03,115.015,115.015,6400000.0
2007-06-14 22:58:00,115.04,115.05,115.01,115.01,57600000.0
2007-06-14 22:59:00,115.01,115.04,115.01,115.04,38700000.0
2007-06-14 23:00:00,115.04,115.045,114.995,115.03,68500000.0
2007-06-14 23:01:00,115.03,115.03,115.02,115.02,4600000.0
2007-06-14 23:02:00,115.03,115.03,115.02,115.02,13000000.0
2007-06-14 23:03:00,115.02,115.02,115.0,115.0,19100000.0
2007-06-14 23:04:00,115.01,115.03,115.01,115.02,28400000.0
2007-06-14 23:05:00,115.02,115.04,115.01,115.03,74700000.0
2007-06-14 23:06:00,115.04,115.04,115.0,115.0,30100000.0
2007-06-14 23:07:00,115.02,115.03,115.0,115.0,18800000.0
2007-06-14 23:08:00,115.02,115.02,115.0,115.02,9400000.0
2007-06-14 23:09:00,115.02,115.03,115.01,115.03,47000000.0
2007-06-14 23:10:00,115.03,115.03,115.01,115.02,12900000.0
2007-06-14 23:11:00,115.01,115.01,114.99,114.99,3900000.0
2007-06-14 23:12:00,114.99,114.99,114.99,114.99,43100000.0
2007-06-14 23:14:00,114.995,114.995,114.95,114.965,43100000.0
2007-06-14 23:15:00,114.98,115.0,114.935,114.97,40500000.0
2007-06-14 23:16:00,114.97,114.98,114.96,114.98,24100000.0
2007-06-14 23:17:00,114.98,114.98,114.975,114.98,10300000.0
2007-06-14 23:18:00,114.98,114.98,114.96,114.96,28800000.0
2007-06-14 23:19:00,114.97,114.98,114.96,114.96,31100000.0
2007-06-14 23:20:00,114.96,114.96,114.94,114.96,11900000.0
2007-06-14 23:21:00,114.95,114.95,114.93,114.94,41100000.0
2007-06-14 23:22:00,114.93,114.95,114.93,114.95,27700000.0
2007-06-14 23:23:00,114.94,114.97,114.94,114.95,97400000.0
2007-06-14 23:24:00,114.94,114.96,114.94,114.955,70500000.0
2007-06-14 23:25:00,114.96,114.96,114.945,114.95,34200000.0
2007-06-14 23:26:00,114.96,114.975,114.96,114.97,72800000.0
2007-06-14 23:27:00,114.97,114.98,114.96,114.98,57600000.0
2007-06-14 23:28:00,114.98,114.985,114.97,114.975,37600000.0
2007-06-14 23:29:00,114.98,114.995,114.97,114.99,65600000.0
2007-06-14 23:30:00,114.99,115.01,114.99,115.01,8000000.0
2007-06-14 23:31:00,115.0,115.0,115.0,115.0,3200000.0
2007-06-14 23:33:00,115.01,115.01,115.01,115.01,3200000.0
2007-06-14 23:35:00,114.99,115.0,114.99,115.0,88800000.0
2007-06-14 23:36:00,115.01,115.01,115.0,115.01,88800000.0
2007-06-14 23:37:00,115.01,115.01,114.995,114.995,25600000.0
2007-06-14 23:38:00,114.995,115.01,114.995,115.01,30400000.0
2007-06-14 23:39:00,114.995,115.01,114.99,114.99,107600000.0
2007-06-14 23:40:00,114.99,114.99,114.99,114.99,10000000.0
2007-06-14 23:41:00,115.0,115.02,114.99,115.02,113900000.0
2007-06-14 23:42:00,115.02,115.055,114.99,115.045,176100000.0
2007-06-14 23:43:00,115.05,115.05,115.02,115.02,20000000.0
2007-06-14 23:44:00,115.02,115.03,115.02,115.03,53600000.0
2007-06-14 23:45:00,115.03,115.03,115.03,115.03,10400000.0
2007-06-14 23:46:00,115.03,115.04,115.03,115.04,10400000.0
2007-06-14 23:47:00,115.04,115.04,115.03,115.03,37500000.0
2007-06-14 23:48:00,115.04,115.07,115.04,115.07,37500000.0
2007-06-14 23:49:00,115.05,115.07,115.03,115.07,88500000.0
2007-06-14 23:50:00,115.06,115.07,115.055,115.07,28800000.0
2007-06-14 23:51:00,115.06,115.065,115.04,115.04,54700000.0
2007-06-14 23:52:00,115.06,115.06,115.05,115.05,85900000.0
2007-06-14 23:53:00,115.05,115.06,115.03,115.06,85900000.0
2007-06-14 23:54:00,115.05,115.09,115.05,115.08,60800000.0
2007-06-14 23:55:00,115.095,115.1,115.08,115.09,31200000.0
2007-06-14 23:56:00,115.09,115.09,115.08,115.08,45000000.0
2007-06-14 23:57:00,115.09,115.1,115.07,115.095,45000000.0
2007-06-14 23:58:00,115.08,115.19,115.045,115.09,35400000.0
2007-06-14 23:59:00,115.08,115.11,115.07,115.09,78800000.0
2007-06-15 00:00:00,115.085,115.09,115.03,115.035,137000000.0
2007-06-15 00:01:00,115.035,115.035,114.98,114.99,184700000.0
2007-06-15 00:02:00,115.0,115.01,115.0,115.01,6900000.0
2007-06-15 00:03:00,115.01,115.04,115.01,115.04,52100000.0
2007-06-15 00:04:00,115.04,115.04,115.03,115.03,10800000.0
2007-06-15 00:05:00,115.03,115.03,115.02,115.02,44300000.0
2007-06-15 00:06:00,115.01,115.01,115.01,115.01,12700000.0
2007-06-15 00:07:00,115.01,115.01,115.0,115.0,87200000.0
2007-06-15 00:08:00,115.0,115.0,115.0,115.0,29200000.0
2007-06-15 00:09:00,115.0,115.0,115.0,115.0,4800000.0
2007-06-15 00:10:00,115.01,115.01,115.0,115.0,23100000.0
2007-06-15 00:12:00,115.01,115.01,115.0,115.0,26000000.0
2007-06-15 00:13:00,115.0,115.01,115.0,115.01,14000000.0
2007-06-15 00:14:00,115.01,115.03,115.01,115.03,35600000.0
2007-06-15 00:15:00,115.02,115.02,115.02,115.02,20400000.0
2007-06-15 00:16:00,115.03,115.03,115.03,115.03,20200000.0
2007-06-15 00:17:00,115.03,115.03,115.03,115.03,2300000.0
2007-06-15 00:18:00,115.03,115.03,115.03,115.03,10100000.0
2007-06-15 00:19:00,115.03,115.03,115.03,115.03,2300000.0
2007-06-15 00:20:00,115.03,115.06,115.03,115.06,41000000.0
2007-06-15 00:21:00,115.05,115.05,115.045,115.045,9200000.0
2007-06-15 00:22:00,115.05,115.06,115.04,115.05,56899998.0
2007-06-15 00:23:00,115.06,115.06,115.05,115.05,20400000.0
2007-06-15 00:24:00,115.05,115.13,115.05,115.13,206900000.0
2007-06-15 00:25:00,115.13,115.14,115.13,115.14,72300000.0
2007-06-15 00:26:00,115.14,115.14,115.12,115.14,44000000.0
2007-06-15 00:27:00,115.135,115.15,115.135,115.15,7500000.0
2007-06-15 00:28:00,115.135,115.14,115.135,115.14,6400000.0
2007-06-15 00:29:00,115.14,115.17,115.14,115.16,34500000.0
2007-06-15 00:30:00,115.16,115.16,115.155,115.155,22200000.0
2007-06-15 00:31:00,115.17,115.18,115.16,115.17,28600000.0
2007-06-15 00:32:00,115.18,115.18,115.17,115.17,25100000.0
2007-06-15 00:33:00,115.17,115.17,115.16,115.16,14000000.0
2007-06-15 00:34:00,115.155,115.16,115.15,115.16,25300000.0
2007-06-15 00:35:00,115.16,115.16,115.15,115.15,12800000.0
2007-06-15 00:36:00,115.15,115.16,115.15,115.16,20700000.0
2007-06-15 00:37:00,115.16,115.16,115.16,115.16,4800000.0
2007-06-15 00:38:00,115.13,115.13,115.13,115.13,4800000.0
2007-06-15 00:39:00,115.16,115.16,115.16,115.16,4800000.0
2007-06-15 00:40:00,115.16,115.16,115.16,115.16,16000000.0
2007-06-15 00:41:00,115.15,115.15,115.14,115.14,40300000.0
2007-06-15 00:42:00,115.15,115.15,115.1,115.135,301600000.0
2007-06-15 00:43:00,115.13,115.13,115.11,115.13,25800000.0
2007-06-15 00:44:00,115.12,115.13,115.1,115.125,105500001.0
2007-06-15 00:45:00,115.11,115.115,115.08,115.08,113300000.0
2007-06-15 00:46:00,115.08,115.11,115.08,115.1,92900000.0
2007-06-15 00:47:00,115.1,115.105,115.085,115.105,43800000.0
2007-06-15 00:48:00,115.11,115.13,115.1,115.11,115900000.0
2007-06-15 00:49:00,115.11,115.12,115.1,115.11,171400000.0
2007-06-15 00:50:00,115.115,115.13,115.11,115.13,75200000.0
2007-06-15 00:51:00,115.13,115.13,115.12,115.12,16000000.0
2007-06-15 00:52:00,115.12,115.13,115.12,115.13,27800000.0
2007-06-15 00:53:00,115.14,115.14,115.12,115.135,56200000.0
2007-06-15 00:54:00,115.135,115.15,115.13,115.14,132700000.0
2007-06-15 00:55:00,115.14,115.15,115.14,115.14,430000000.0
2007-06-15 00:56:00,115.14,115.145,115.125,115.14,720500000.0
2007-06-15 00:57:00,115.14,115.14,115.14,115.14,3200000.0
2007-06-15 00:58:00,115.14,115.14,115.14,115.14,37500000.0
2007-06-15 00:59:00,115.14,115.14,115.14,115.14,46000000.0
2007-06-15 01:00:00,115.135,115.145,115.135,115.145,27100000.0
2007-06-15 01:01:00,115.14,115.145,115.14,115.145,20000000.0
2007-06-15 01:02:00,115.14,115.14,115.13,115.13,46400000.0
2007-06-15 01:03:00,115.14,115.145,115.14,115.14,46400000.0
2007-06-15 01:04:00,115.14,115.145,115.14,115.14,36600000.0
2007-06-15 01:05:00,115.14,115.14,115.135,115.14,25600000.0
2007-06-15 01:06:00,115.135,115.135,115.135,115.135,4800000.0
2007-06-15 01:07:00,115.12,115.13,115.12,115.13,8000000.0
2007-06-15 01:08:00,115.14,115.14,115.14,115.14,8000000.0
2007-06-15 01:09:00,115.14,115.15,115.13,115.135,61000000.0
2007-06-15 01:10:00,115.14,115.145,115.14,115.14,44400000.0
2007-06-15 01:11:00,115.145,115.15,115.145,115.145,19700000.0
2007-06-15 01:12:00,115.14,115.16,115.135,115.15,98800000.0
2007-06-15 01:13:00,115.15,115.15,115.15,115.15,16000000.0
2007-06-15 01:14:00,115.16,115.16,115.15,115.155,32800000.0
2007-06-15 01:15:00,115.155,115.17,115.14,115.16,79100000.0
2007-06-15 01:16:00,115.16,115.175,115.14,115.15,195800000.0
2007-06-15 01:17:00,115.15,115.165,115.15,115.16,27400000.0
2007-06-15 01:18:00,115.165,115.165,115.16,115.165,22400000.0
2007-06-15 01:19:00,115.17,115.18,115.15,115.17,63100000.0
2007-06-15 01:20:00,115.175,115.185,115.17,115.185,20800000.0
2007-06-15 01:21:00,115.18,115.185,115.15,115.15,79600000.0
2007-06-15 01:22:00,115.15,115.17,115.12,115.14,145100000.0
2007-06-15 01:23:00,115.14,115.15,115.14,115.15,86800000.0
2007-06-15 01:24:00,115.15,115.16,115.14,115.16,58000000.0
2007-06-15 01:25:00,115.15,115.15,115.125,115.13,182200000.0
2007-06-15 01:26:00,115.14,115.14,115.12,115.12,75000000.0
2007-06-15 01:27:00,115.13,115.17,115.13,115.17,64700000.0
2007-06-15 01:28:00,115.165,115.185,115.155,115.18,94200000.0
2007-06-15 01:29:00,115.18,115.19,115.165,115.17,49600000.0
2007-06-15 01:30:00,115.17,115.18,115.13,115.16,166800000.0
2007-06-15 01:31:00,115.16,115.16,115.11,115.16,123200000.0
2007-06-15 01:32:00,115.16,115.17,115.16,115.165,46200000.0
2007-06-15 01:33:00,115.165,115.165,115.13,115.16,43600000.0
2007-06-15 01:34:00,115.16,115.175,115.14,115.16,57500000.0
2007-06-15 01:35:00,115.16,115.16,115.15,115.16,17600000.0
2007-06-15 01:36:00,115.155,115.16,115.15,115.15,34400000.0
2007-06-15 01:37:00,115.15,115.15,115.15,115.15,7100000.0
2007-06-15 01:38:00,115.12,115.13,115.12,115.13,11200000.0
2007-06-15 01:39:00,115.15,115.15,115.15,115.15,11200000.0
2007-06-15 01:40:00,115.15,115.16,115.15,115.16,17600000.0
2007-06-15 01:41:00,115.16,115.16,115.14,115.155,99600000.0
2007-06-15 01:42:00,115.155,115.16,115.15,115.16,16000000.0
2007-06-15 01:43:00,115.155,115.155,115.15,115.15,15200000.0
2007-06-15 01:44:00,115.16,115.17,115.15,115.16,72000000.0
2007-06-15 01:45:00,115.155,115.155,115.15,115.15,13600000.0
2007-06-15 01:46:00,115.15,115.18,115.15,115.155,48800000.0
2007-06-15 01:47:00,115.15,115.16,115.135,115.155,86300000.0
2007-06-15 01:48:00,115.16,115.16,115.16,115.16,12700000.0
2007-06-15 01:50:00,115.16,115.16,115.155,115.155,9600000.0
2007-06-15 01:51:00,115.16,115.16,115.16,115.16,8000000.0
2007-06-15 01:52:00,115.17,115.19,115.17,115.19,106500000.0
2007-06-15 01:53:00,115.19,115.2,115.19,115.195,64000000.0
2007-06-15 01:54:00,115.2,115.21,115.19,115.2,110300000.0
2007-06-15 01:55:00,115.18,115.23,115.18,115.23,146000000.0
2007-06-15 01:56:00,115.23,115.23,115.195,115.195,140700000.0
2007-06-15 01:57:00,115.195,115.2,115.17,115.185,279200000.0
2007-06-15 01:58:00,115.185,115.2,115.18,115.19,168500000.0
2007-06-15 01:59:00,115.19,115.195,115.18,115.19,94400000.0
2007-06-15 02:00:00,115.17,115.17,115.14,115.15,118400000.0
2007-06-15 02:01:00,115.15,115.15,115.12,115.12,90800000.0
2007-06-15 02:02:00,115.12,115.12,115.11,115.12,77000000.0
2007-06-15 02:03:00,115.12,115.12,115.11,115.12,38300000.0
2007-06-15 02:04:00,115.12,115.12,115.12,115.12,86600000.0
2007-06-15 02:05:00,115.12,115.15,115.115,115.15,141100000.0
2007-06-15 02:06:00,115.15,115.16,115.135,115.16,130800000.0
2007-06-15 02:07:00,115.15,115.19,115.15,115.18,48000000.0
2007-06-15 02:08:00,115.18,115.19,115.175,115.19,34500000.0
2007-06-15 02:09:00,115.18,115.18,115.17,115.17,59200000.0
2007-06-15 02:10:00,115.18,115.19,115.16,115.18,20600000.0
2007-06-15 02:11:00,115.18,115.18,115.18,115.18,44800000.0
2007-06-15 02:12:00,115.18,115.18,115.175,115.175,35200000.0
2007-06-15 02:13:00,115.18,115.18,115.13,115.15,230800000.0
2007-06-15 02:14:00,115.15,115.16,115.14,115.15,340300000.0
2007-06-15 02:15:00,115.15,115.15,115.13,115.13,70300000.0
2007-06-15 02:16:00,115.13,115.14,115.125,115.13,31700000.0
2007-06-15 02:17:00,115.14,115.15,115.14,115.15,100000000.0
2007-06-15 02:18:00,115.15,115.16,115.14,115.16,88400000.0
2007-06-15 02:19:00,115.155,115.16,115.15,115.15,59900000.0
2007-06-15 02:20:00,115.16,115.16,115.15,115.15,16000000.0
2007-06-15 02:21:00,115.15,115.16,115.15,115.16,50300000.0
2007-06-15 02:22:00,115.15,115.18,115.14,115.17,74200000.0
2007-06-15 02:23:00,115.15,115.15,115.15,115.15,55000000.0
2007-06-15 02:24:00,115.17,115.17,115.165,115.17,55000000.0
2007-06-15 02:25:00,115.18,115.18,115.17,115.17,42000000.0
2007-06-15 02:26:00,115.17,115.18,115.17,115.17,85700000.0
2007-06-15 02:27:00,115.17,115.17,115.165,115.17,94100000.0
2007-06-15 02:28:00,115.17,115.17,115.15,115.15,69500000.0
2007-06-15 02:29:00,115.15,115.15,115.15,115.15,12000000.0
2007-06-15 02:30:00,115.16,115.16,115.15,115.15,61000000.0
2007-06-15 02:31:00,115.15,115.17,115.145,115.17,136900000.0
2007-06-15 02:32:00,115.17,115.17,115.17,115.17,11700000.0
2007-06-15 02:33:00,115.17,115.18,115.17,115.18,27000000.0
2007-06-15 02:34:00,115.18,115.18,115.17,115.18,47900000.0
2007-06-15 02:35:00,115.17,115.17,115.17,115.17,28800000.0
2007-06-15 02:36:00,115.18,115.19,115.18,115.19,28800000.0
2007-06-15 02:37:00,115.18,115.18,115.16,115.18,27500000.0
2007-06-15 02:38:00,115.18,115.19,115.18,115.19,27500000.0
2007-06-15 02:39:00,115.18,115.18,115.165,115.165,31700000.0
2007-06-15 02:40:00,115.17,115.18,115.17,115.175,125900000.0
2007-06-15 02:41:00,115.19,115.19,115.19,115.19,25400000.0
2007-06-15 02:42:00,115.18,115.19,115.18,115.18,49600000.0
2007-06-15 02:43:00,115.18,115.19,115.18,115.19,25600000.0
2007-06-15 02:44:00,115.19,115.22,115.19,115.22,123000000.0
2007-06-15 02:45:00,115.21,115.22,115.21,115.22,118400000.0
2007-06-15 02:46:00,115.21,115.23,115.21,115.22,90500000.0
2007-06-15 02:47:00,115.22,115.22,115.21,115.22,81100000.0
2007-06-15 02:48:00,115.23,115.23,115.22,115.22,132400000.0
2007-06-15 02:49:00,115.23,115.23,115.23,115.23,23600000.0
2007-06-15 02:50:00,115.23,115.25,115.23,115.25,113900000.0
2007-06-15 02:51:00,115.25,115.25,115.22,115.23,43100000.0
2007-06-15 02:52:00,115.23,115.26,115.23,115.26,61600000.0
2007-06-15 02:53:00,115.26,115.27,115.26,115.27,35200000.0
2007-06-15 02:54:00,115.28,115.3,115.27,115.29,45600000.0
2007-06-15 02:55:00,115.29,115.3,115.27,115.3,308100000.0
2007-06-15 02:56:00,115.29,115.31,115.23,115.25,348500000.0
2007-06-15 02:57:00,115.25,115.26,115.25,115.25,53700000.0
2007-06-15 02:58:00,115.26,115.26,115.23,115.23,242400000.0
2007-06-15 02:59:00,115.24,115.26,115.21,115.26,195200000.0
2007-06-15 03:00:00,115.23,115.29,115.23,115.29,233300000.0
2007-06-15 03:01:00,115.29,115.3,115.275,115.29,313300000.0
2007-06-15 03:02:00,115.29,115.29,115.29,115.29,94400000.0
2007-06-15 03:03:00,115.29,115.3,115.28,115.3,89600000.0
2007-06-15 03:04:00,115.3,115.31,115.28,115.29,231500000.0
2007-06-15 03:05:00,115.27,115.28,115.27,115.28,69100000.0
2007-06-15 03:06:00,115.28,115.29,115.28,115.29,51200000.0
2007-06-15 03:07:00,115.29,115.29,115.29,115.29,3200000.0
2007-06-15 03:08:00,115.29,115.31,115.275,115.3,206900000.0
2007-06-15 03:09:00,115.3,115.31,115.3,115.31,38400000.0
2007-06-15 03:10:00,115.31,115.31,115.3,115.3,30400000.0
2007-06-15 03:11:00,115.3,115.3,115.28,115.29,28000000.0
2007-06-15 03:12:00,115.29,115.29,115.28,115.29,52800000.0
2007-06-15 03:13:00,115.28,115.29,115.28,115.29,106800000.0
2007-06-15 03:14:00,115.295,115.3,115.265,115.275,102000000.0
2007-06-15 03:15:00,115.28,115.28,115.26,115.27,163800000.0
2007-06-15 03:16:00,115.27,115.27,115.23,115.25,211700000.0
2007-06-15 03:17:00,115.25,115.25,115.225,115.24,340900000.0
2007-06-15 03:18:00,115.23,115.23,115.22,115.22,128300000.0
2007-06-15 03:19:00,115.23,115.23,115.22,115.22,65400000.0
2007-06-15 03:20:00,115.22,115.23,115.21,115.23,48800000.0
2007-06-15 03:21:00,115.22,115.22,115.22,115.22,10400000.0
2007-06-15 03:22:00,115.225,115.23,115.225,115.23,24800000.0
2007-06-15 03:23:00,115.23,115.23,115.22,115.22,62500000.0
2007-06-15 03:24:00,115.21,115.22,115.205,115.205,37300000.0
2007-06-15 03:25:00,115.21,115.22,115.2,115.205,68100000.0
2007-06-15 03:26:00,115.21,115.21,115.2,115.2,76500000.0
2007-06-15 03:27:00,115.21,115.21,115.195,115.195,76500000.0
2007-06-15 03:28:00,115.19,115.22,115.19,115.22,50400000.0
2007-06-15 03:29:00,115.22,115.23,115.22,115.225,40500000.0
2007-06-15 03:30:00,115.23,115.23,115.22,115.23,78300000.0
2007-06-15 03:31:00,115.23,115.24,115.23,115.24,12000000.0
2007-06-15 03:32:00,115.24,115.25,115.23,115.24,51000000.0
2007-06-15 03:33:00,115.24,115.24,115.23,115.23,56500000.0
2007-06-15 03:34:00,115.23,115.24,115.225,115.24,55700000.0
2007-06-15 03:35:00,115.21,115.23,115.21,115.23,12600000.0
2007-06-15 03:36:00,115.24,115.24,115.24,115.24,12600000.0
2007-06-15 03:37:00,115.25,115.26,115.24,115.25,73400000.0
2007-06-15 03:38:00,115.26,115.26,115.24,115.25,110700000.0
2007-06-15 03:39:00,115.26,115.26,115.25,115.25,47000000.0
2007-06-15 03:41:00,115.24,115.24,115.24,115.24,22300000.0
2007-06-15 03:42:00,115.24,115.24,115.23,115.24,101300000.0
2007-06-15 03:43:00,115.23,115.24,115.23,115.23,65300000.0
2007-06-15 03:44:00,115.23,115.23,115.23,115.23,84000000.0
2007-06-15 03:45:00,115.23,115.23,115.215,115.23,84000000.0
2007-06-15 03:46:00,115.22,115.23,115.22,115.23,62100000.0
2007-06-15 03:47:00,115.22,115.24,115.22,115.24,44600000.0
2007-06-15 03:48:00,115.24,115.24,115.215,115.215,169200000.0
2007-06-15 03:49:00,115.24,115.25,115.24,115.25,43100000.0
2007-06-15 03:50:00,115.25,115.26,115.25,115.25,57600000.0
2007-06-15 03:51:00,115.25,115.27,115.25,115.27,121400000.0
2007-06-15 03:52:00,115.25,115.25,115.25,115.25,40000000.0
2007-06-15 03:53:00,115.27,115.28,115.27,115.28,40000000.0
2007-06-15 03:54:00,115.275,115.275,115.27,115.27,51200000.0
2007-06-15 03:55:00,115.27,115.28,115.27,115.27,59900000.0
2007-06-15 03:56:00,115.27,115.28,115.26,115.26,95200000.0
2007-06-15 03:57:00,115.26,115.26,115.26,115.26,11200000.0
2007-06-15 03:58:00,115.26,115.26,115.25,115.25,18400000.0
2007-06-15 03:59:00,115.25,115.26,115.25,115.26,74500000.0
2007-06-15 04:00:00,115.26,115.27,115.25,115.27,55900000.0
2007-06-15 04:01:00,115.27,115.27,115.25,115.25,91800000.0
2007-06-15 04:02:00,115.25,115.26,115.245,115.245,63900000.0
2007-06-15 04:03:00,115.245,115.245,115.23,115.23,73400000.0
2007-06-15 04:04:00,115.23,115.23,115.23,115.23,60500000.0
2007-06-15 04:05:00,115.23,115.23,115.23,115.23,60500000.0
2007-06-15 04:06:00,115.23,115.24,115.23,115.24,204200000.0
2007-06-15 04:07:00,115.23,115.23,115.23,115.23,169000000.0
2007-06-15 04:08:00,115.23,115.23,115.22,115.23,169000000.0
2007-06-15 04:09:00,115.23,115.23,115.22,115.22,88700000.0
2007-06-15 04:10:00,115.22,115.23,115.22,115.23,70200000.0
2007-06-15 04:11:00,115.23,115.23,115.22,115.23,145400000.0
2007-06-15 04:12:00,115.22,115.22,115.195,115.22,159200000.0
2007-06-15 04:13:00,115.21,115.21,115.195,115.21,63000000.0
2007-06-15 04:14:00,115.21,115.21,115.2,115.21,273000000.0
2007-06-15 04:15:00,115.21,115.22,115.205,115.21,81200000.0
2007-06-15 04:16:00,115.21,115.235,115.19,115.235,192500000.0
2007-06-15 04:17:00,115.23,115.24,115.225,115.24,159600000.0
2007-06-15 04:18:00,115.24,115.25,115.22,115.23,80100000.0
2007-06-15 04:19:00,115.23,115.25,115.23,115.24,89100000.0
2007-06-15 04:20:00,115.24,115.24,115.23,115.23,143600000.0
2007-06-15 04:21:00,115.23,115.24,115.23,115.24,67700000.0
2007-06-15 04:22:00,115.24,115.25,115.24,115.24,79800000.0
2007-06-15 04:23:00,115.24,115.24,115.24,115.24,79500000.0
2007-06-15 04:24:00,115.24,115.25,115.24,115.25,36500000.0
2007-06-15 04:25:00,115.25,115.25,115.21,115.24,131800000.0
2007-06-15 04:26:00,115.21,115.24,115.2,115.24,54000000.0
2007-06-15 04:27:00,115.24,115.24,115.21,115.24,42700000.0
2007-06-15 04:28:00,115.24,115.25,115.24,115.24,33400000.0
2007-06-15 04:30:00,115.24,115.24,115.24,115.24,18100000.0
2007-06-15 04:31:00,115.25,115.25,115.25,115.25,23600000.0
2007-06-15 04:32:00,115.25,115.26,115.24,115.255,70700000.0
2007-06-15 04:33:00,115.26,115.27,115.24,115.26,167600000.0
2007-06-15 04:34:00,115.27,115.29,115.255,115.27,146500000.0
2007-06-15 04:35:00,115.27,115.27,115.25,115.26,55300000.0
2007-06-15 04:36:00,115.26,115.27,115.26,115.27,155200000.0
2007-06-15 04:37:00,115.27,115.28,115.24,115.27,76000000.0
2007-06-15 04:38:00,115.265,115.265,115.235,115.235,186500000.0
2007-06-15 04:39:00,115.235,115.24,115.23,115.24,77000000.0
2007-06-15 04:40:00,115.24,115.24,115.24,115.24,89300000.0
2007-06-15 04:41:00,115.24,115.24,115.22,115.23,137400000.0
2007-06-15 04:42:00,115.235,115.235,115.23,115.23,49900000.0
2007-06-15 04:43:00,115.23,115.25,115.23,115.25,89300000.0
2007-06-15 04:44:00,115.25,115.255,115.25,115.255,51000000.0
2007-06-15 04:45:00,115.26,115.27,115.26,115.27,63800000.0
2007-06-15 04:46:00,115.27,115.27,115.26,115.26,94200000.0
2007-06-15 04:47:00,115.26,115.27,115.24,115.25,71900000.0
2007-06-15 04:48:00,115.25,115.25,115.25,115.25,8000000.0
2007-06-15 04:49:00,115.26,115.26,115.25,115.25,13600000.0
2007-06-15 04:50:00,115.24,115.25,115.24,115.25,4800000.0
2007-06-15 04:51:00,115.26,115.26,115.26,115.26,4800000.0
2007-06-15 04:52:00,115.26,115.27,115.26,115.26,36000000.0
2007-06-15 04:53:00,115.26,115.27,115.25,115.25,98400000.0
2007-06-15 04:54:00,115.245,115.25,115.24,115.25,54400000.0
2007-06-15 04:55:00,115.245,115.25,115.24,115.24,38000000.0
2007-06-15 04:56:00,115.24,115.25,115.24,115.25,74900000.0
2007-06-15 04:57:00,115.25,115.26,115.25,115.26,27200000.0
2007-06-15 04:58:00,115.25,115.25,115.25,115.25,3200000.0
2007-06-15 04:59:00,115.24,115.24,115.24,115.24,12800000.0
2007-06-15 05:00:00,115.26,115.26,115.26,115.26,12800000.0
2007-06-15 05:01:00,115.25,115.25,115.25,115.25,11400000.0
2007-06-15 05:04:00,115.26,115.26,115.26,115.26,2800000.0
2007-06-15 05:05:00,115.26,115.26,115.23,115.23,79700000.0
2007-06-15 05:06:00,115.22,115.235,115.22,115.225,55100000.0
2007-06-15 05:08:00,115.23,115.24,115.225,115.24,40700000.0
2007-06-15 05:09:00,115.24,115.25,115.24,115.25,40700000.0
2007-06-15 05:10:00,115.24,115.24,115.24,115.24,49900000.0
2007-06-15 05:11:00,115.245,115.245,115.23,115.24,49900000.0
2007-06-15 05:13:00,115.24,115.25,115.24,115.25,123500000.0
2007-06-15 05:14:00,115.25,115.26,115.24,115.26,65600000.0
2007-06-15 05:15:00,115.255,115.26,115.25,115.26,13400000.0
2007-06-15 05:16:00,115.255,115.26,115.25,115.25,23600000.0
2007-06-15 05:17:00,115.26,115.26,115.25,115.25,40200000.0
2007-06-15 05:18:00,115.26,115.27,115.24,115.24,163800001.0
2007-06-15 05:19:00,115.25,115.27,115.24,115.27,74600000.0
2007-06-15 05:20:00,115.28,115.28,115.265,115.27,145700000.0
2007-06-15 05:21:00,115.27,115.27,115.26,115.27,104900000.0
2007-06-15 05:22:00,115.27,115.27,115.27,115.27,9600000.0
2007-06-15 05:23:00,115.27,115.27,115.27,115.27,3200000.0
2007-06-15 05:24:00,115.28,115.28,115.28,115.28,6400000.0
2007-06-15 05:25:00,115.27,115.28,115.27,115.275,76600000.0
2007-06-15 05:26:00,115.275,115.29,115.275,115.29,55600000.0
2007-06-15 05:27:00,115.285,115.3,115.285,115.285,20200000.0
2007-06-15 05:28:00,115.29,115.29,115.27,115.285,44700000.0
2007-06-15 05:29:00,115.3,115.3,115.3,115.3,3200000.0
2007-06-15 05:30:00,115.29,115.3,115.29,115.3,58800000.0
2007-06-15 05:31:00,115.3,115.3,115.3,115.3,7100000.0
2007-06-15 05:32:00,115.3,115.3,115.29,115.29,67500000.0
2007-06-15 05:33:00,115.29,115.3,115.29,115.3,18500000.0
2007-06-15 05:34:00,115.295,115.295,115.29,115.29,31000000.0
2007-06-15 05:35:00,115.28,115.28,115.28,115.28,5900000.0
2007-06-15 05:36:00,115.28,115.28,115.28,115.28,15000000.0
2007-06-15 05:37:00,115.28,115.29,115.28,115.285,61700000.0
2007-06-15 05:38:00,115.29,115.3,115.29,115.3,23200000.0
2007-06-15 05:39:00,115.3,115.31,115.28,115.295,58700000.0
2007-06-15 05:40:00,115.29,115.29,115.27,115.27,53000000.0
2007-06-15 05:41:00,115.27,115.29,115.27,115.29,57400000.0
2007-06-15 05:42:00,115.29,115.3,115.28,115.28,98300000.0
2007-06-15 05:43:00,115.28,115.29,115.28,115.29,30600000.0
2007-06-15 05:44:00,115.29,115.29,115.29,115.29,7500000.0
2007-06-15 05:45:00,115.29,115.29,115.29,115.29,20900000.0
2007-06-15 05:46:00,115.29,115.29,115.29,115.29,25700000.0
2007-06-15 05:47:00,115.29,115.29,115.29,115.29,5900000.0
2007-06-15 05:48:00,115.29,115.295,115.29,115.295,122700000.0
2007-06-15 05:49:00,115.3,115.31,115.29,115.29,101900000.0
2007-06-15 05:50:00,115.29,115.32,115.29,115.32,211100000.0
2007-06-15 05:51:00,115.32,115.32,115.31,115.32,136100000.0
2007-06-15 05:52:00,115.32,115.32,115.3,115.3,168200000.0
2007-06-15 05:53:00,115.31,115.31,115.31,115.31,117300000.0
2007-06-15 05:54:00,115.305,115.31,115.285,115.285,156900001.0
2007-06-15 05:55:00,115.305,115.305,115.3,115.3,137900000.0
2007-06-15 05:56:00,115.31,115.315,115.305,115.305,67300000.0
2007-06-15 05:57:00,115.31,115.31,115.31,115.31,28900000.0
2007-06-15 05:58:00,115.31,115.31,115.3,115.3,76900000.0
2007-06-15 05:59:00,115.31,115.32,115.3,115.3,127700000.0
2007-06-15 06:00:00,115.32,115.32,115.31,115.32,21900000.0
2007-06-15 06:01:00,115.32,115.33,115.3,115.32,133700000.0
2007-06-15 06:02:00,115.32,115.33,115.32,115.32,29600000.0
2007-06-15 06:03:00,115.32,115.34,115.32,115.33,179900000.0
2007-06-15 06:04:00,115.33,115.33,115.295,115.32,72600001.0
2007-06-15 06:05:00,115.32,115.32,115.31,115.32,26600000.0
2007-06-15 06:06:00,115.32,115.32,115.305,115.31,57700000.0
2007-06-15 06:07:00,115.31,115.31,115.295,115.3,69400000.0
2007-06-15 06:08:00,115.3,115.31,115.3,115.31,15000000.0
2007-06-15 06:09:00,115.3,115.32,115.295,115.32,26800000.0
2007-06-15 06:10:00,115.275,115.32,115.275,115.32,65500000.0
2007-06-15 06:11:00,115.31,115.33,115.31,115.33,27300000.0
2007-06-15 06:12:00,115.33,115.34,115.32,115.33,117800000.0
2007-06-15 06:13:00,115.34,115.35,115.33,115.34,107500000.0
2007-06-15 06:14:00,115.34,115.35,115.32,115.32,148100000.0
2007-06-15 06:15:00,115.335,115.34,115.305,115.33,123800000.0
2007-06-15 06:16:00,115.325,115.34,115.32,115.34,43900000.0
2007-06-15 06:17:00,115.34,115.35,115.33,115.33,78100000.0
2007-06-15 06:18:00,115.33,115.33,115.32,115.32,17000000.0
2007-06-15 06:19:00,115.32,115.33,115.32,115.33,32900000.0
2007-06-15 06:20:00,115.33,115.33,115.27,115.3,237000000.0
2007-06-15 06:21:00,115.3,115.31,115.3,115.3,63900000.0
2007-06-15 06:22:00,115.3,115.32,115.3,115.3,151600000.0
2007-06-15 06:23:00,115.31,115.31,115.31,115.31,10700000.0
2007-06-15 06:24:00,115.31,115.31,115.31,115.31,1600000.0
2007-06-15 06:25:00,115.305,115.305,115.3,115.3,14500000.0
2007-06-15 06:26:00,115.3,115.3,115.3,115.3,7500000.0
2007-06-15 06:27:00,115.3,115.3,115.29,115.29,20900000.0
2007-06-15 06:28:00,115.29,115.3,115.27,115.3,92100000.0
2007-06-15 06:29:00,115.295,115.295,115.28,115.28,19300000.0
2007-06-15 06:30:00,115.28,115.28,115.28,115.28,1600000.0
2007-06-15 06:31:00,115.28,115.29,115.27,115.28,60400000.0
2007-06-15 06:32:00,115.275,115.29,115.27,115.27,33600000.0
2007-06-15 06:33:00,115.275,115.28,115.275,115.28,7300000.0
2007-06-15 06:34:00,115.25,115.27,115.25,115.27,4800000.0
2007-06-15 06:35:00,115.26,115.26,115.26,115.26,4800000.0
2007-06-15 06:36:00,115.28,115.28,115.28,115.28,4800000.0
2007-06-15 06:37:00,115.28,115.29,115.275,115.28,31600000.0
2007-06-15 06:38:00,115.275,115.29,115.275,115.28,15000000.0
2007-06-15 06:39:00,115.29,115.3,115.28,115.3,59200000.0
2007-06-15 06:40:00,115.3,115.3,115.3,115.3,7500000.0
2007-06-15 06:42:00,115.3,115.3,115.3,115.3,5900000.0
2007-06-15 06:43:00,115.28,115.3,115.28,115.28,25600000.0
2007-06-15 06:44:00,115.28,115.28,115.28,115.28,7500000.0
2007-06-15 06:45:00,115.28,115.28,115.28,115.28,1600000.0
2007-06-15 06:46:00,115.28,115.28,115.28,115.28,5900000.0
2007-06-15 06:47:00,115.29,115.29,115.28,115.28,11800000.0
2007-06-15 06:48:00,115.29,115.29,115.29,115.29,17700000.0
2007-06-15 06:49:00,115.29,115.29,115.29,115.29,1600000.0
2007-06-15 06:50:00,115.285,115.285,115.28,115.28,10200000.0
2007-06-15 06:51:00,115.28,115.29,115.28,115.285,37900000.0
2007-06-15 06:52:00,115.29,115.29,115.28,115.28,13400000.0
2007-06-15 06:53:00,115.29,115.29,115.29,115.29,13400000.0
2007-06-15 06:54:00,115.29,115.29,115.29,115.29,4800000.0
2007-06-15 06:55:00,115.29,115.3,115.29,115.3,68600000.0
2007-06-15 06:56:00,115.29,115.29,115.28,115.28,85600000.0
2007-06-15 06:57:00,115.29,115.29,115.26,115.28,122500000.0
2007-06-15 06:58:00,115.29,115.29,115.275,115.29,6400000.0
2007-06-15 06:59:00,115.29,115.29,115.29,115.29,1600000.0
2007-06-15 07:00:00,115.29,115.29,115.27,115.27,13900000.0
2007-06-15 07:01:00,115.28,115.28,115.28,115.28,1600000.0
2007-06-15 07:02:00,115.275,115.28,115.265,115.28,23600000.0
2007-06-15 07:03:00,115.27,115.28,115.27,115.28,17500000.0
2007-06-15 07:04:00,115.27,115.29,115.27,115.29,64800000.0
2007-06-15 07:05:00,115.29,115.29,115.28,115.28,15900000.0
2007-06-15 07:06:00,115.275,115.28,115.25,115.265,41800000.0
2007-06-15 07:07:00,115.26,115.29,115.26,115.28,92000000.0
2007-06-15 07:08:00,115.28,115.29,115.27,115.28,48200000.0
2007-06-15 07:09:00,115.275,115.275,115.27,115.27,17700000.0
2007-06-15 07:10:00,115.27,115.28,115.27,115.28,17700000.0
2007-06-15 07:11:00,115.27,115.27,115.27,115.27,13400000.0
2007-06-15 07:12:00,115.275,115.28,115.27,115.28,13400000.0
2007-06-15 07:13:00,115.275,115.28,115.27,115.28,15000000.0
2007-06-15 07:14:00,115.28,115.29,115.28,115.29,28400000.0
2007-06-15 07:15:00,115.29,115.29,115.28,115.28,20300000.0
2007-06-15 07:16:00,115.29,115.29,115.285,115.285,6400000.0
2007-06-15 07:17:00,115.29,115.3,115.28,115.285,56600000.0
2007-06-15 07:18:00,115.29,115.29,115.28,115.28,18200000.0
2007-06-15 07:19:00,115.29,115.29,115.28,115.28,25200000.0
2007-06-15 07:20:00,115.28,115.29,115.28,115.28,85900000.0
2007-06-15 07:21:00,115.275,115.275,115.27,115.27,13400000.0
2007-06-15 07:22:00,115.27,115.28,115.27,115.27,28700000.0
2007-06-15 07:23:00,115.265,115.28,115.255,115.255,64800001.0
2007-06-15 07:24:00,115.28,115.29,115.27,115.28,74100000.0
2007-06-15 07:25:00,115.28,115.28,115.28,115.28,5900000.0
2007-06-15 07:26:00,115.28,115.28,115.27,115.28,62200000.0
2007-06-15 07:27:00,115.275,115.275,115.27,115.27,27200000.0
2007-06-15 07:28:00,115.27,115.27,115.26,115.26,28300000.0
2007-06-15 07:30:00,115.265,115.27,115.265,115.27,38500000.0
2007-06-15 07:31:00,115.27,115.27,115.27,115.27,7500000.0
2007-06-15 07:32:00,115.27,115.27,115.26,115.26,28000000.0
2007-06-15 07:36:00,115.27,115.27,115.26,115.26,28000000.0
2007-06-15 07:37:00,115.26,115.275,115.25,115.265,120400000.0
2007-06-15 07:38:00,115.27,115.28,115.26,115.26,74400000.0
2007-06-15 07:39:00,115.28,115.28,115.28,115.28,1600000.0
2007-06-15 07:40:00,115.28,115.29,115.27,115.29,56800000.0
2007-06-15 07:41:00,115.285,115.285,115.27,115.28,62900000.0
2007-06-15 07:42:00,115.28,115.28,115.27,115.27,47000000.0
2007-06-15 07:43:00,115.28,115.28,115.27,115.27,15500000.0
2007-06-15 07:44:00,115.27,115.28,115.245,115.255,118600001.0
2007-06-15 07:45:00,115.255,115.27,115.25,115.27,35500000.0
2007-06-15 07:46:00,115.265,115.27,115.25,115.27,51800000.0
2007-06-15 07:47:00,115.27,115.27,115.27,115.27,19300000.0
2007-06-15 07:48:00,115.265,115.28,115.26,115.27,92200000.0
2007-06-15 07:49:00,115.28,115.28,115.28,115.28,3200000.0
2007-06-15 07:50:00,115.27,115.27,115.27,115.27,190800000.0
2007-06-15 07:51:00,115.285,115.3,115.28,115.29,190800000.0
2007-06-15 07:52:00,115.29,115.3,115.27,115.28,172600000.0
2007-06-15 07:53:00,115.26,115.26,115.26,115.26,28100000.0
2007-06-15 07:54:00,115.28,115.29,115.28,115.29,28100000.0
2007-06-15 07:55:00,115.29,115.3,115.28,115.28,39900000.0
2007-06-15 07:56:00,115.27,115.28,115.27,115.28,54700000.0
2007-06-15 07:57:00,115.28,115.28,115.28,115.28,3200000.0
2007-06-15 07:58:00,115.28,115.29,115.28,115.29,43800000.0
2007-06-15 07:59:00,115.27,115.27,115.27,115.27,24600000.0
2007-06-15 08:00:00,115.285,115.3,115.28,115.29,24600000.0
2007-06-15 08:01:00,115.295,115.31,115.29,115.305,166500000.0
2007-06-15 08:02:00,115.31,115.34,115.31,115.34,113900000.0
2007-06-15 08:03:00,115.33,115.34,115.32,115.34,185800000.0
2007-06-15 08:04:00,115.335,115.34,115.325,115.335,201200000.0
2007-06-15 08:05:00,115.33,115.34,115.32,115.32,227600000.0
2007-06-15 08:06:00,115.33,115.33,115.295,115.3,281500000.0
2007-06-15 08:07:00,115.29,115.3,115.275,115.3,71100001.0
2007-06-15 08:08:00,115.3,115.325,115.29,115.31,153300000.0
2007-06-15 08:09:00,115.29,115.335,115.29,115.325,168400000.0
2007-06-15 08:10:00,115.325,115.335,115.3,115.31,164500000.0
2007-06-15 08:11:00,115.31,115.315,115.3,115.315,230900000.0
2007-06-15 08:12:00,115.315,115.315,115.3,115.305,268100000.0
2007-06-15 08:13:00,115.305,115.32,115.29,115.32,174600000.0
2007-06-15 08:14:00,115.31,115.33,115.3,115.32,293600000.0
2007-06-15 08:15:00,115.32,115.345,115.32,115.33,340500000.0
2007-06-15 08:16:00,115.33,115.33,115.255,115.3,316800000.0
2007-06-15 08:17:00,115.295,115.295,115.29,115.29,32300000.0
2007-06-15 08:18:00,115.3,115.32,115.28,115.31,206100000.0
2007-06-15 08:19:00,115.31,115.32,115.295,115.32,207800000.0
2007-06-15 08:20:00,115.32,115.32,115.31,115.315,87400000.0
2007-06-15 08:21:00,115.32,115.34,115.305,115.32,269600001.0
2007-06-15 08:22:00,115.325,115.34,115.32,115.33,65800000.0
2007-06-15 08:23:00,115.335,115.335,115.33,115.33,35700000.0
2007-06-15 08:24:00,115.33,115.33,115.325,115.325,44800000.0
2007-06-15 08:25:00,115.325,115.33,115.31,115.31,71300000.0
2007-06-15 08:26:00,115.31,115.31,115.25,115.26,208600001.0
2007-06-15 08:27:00,115.26,115.265,115.26,115.265,26700000.0
2007-06-15 08:28:00,115.27,115.28,115.265,115.275,98100000.0
2007-06-15 08:29:00,115.275,115.3,115.275,115.29,156200000.0
2007-06-15 08:30:00,115.29,115.29,115.27,115.28,302500000.0
2007-06-15 08:31:00,115.28,115.29,115.28,115.29,354900000.0
2007-06-15 08:32:00,115.285,115.3,115.28,115.3,236100000.0
2007-06-15 08:33:00,115.3,115.325,115.29,115.315,449200000.0
2007-06-15 08:34:00,115.31,115.32,115.29,115.31,223000000.0
2007-06-15 08:35:00,115.3,115.31,115.29,115.3,168700000.0
2007-06-15 08:36:00,115.3,115.3,115.29,115.3,211100001.0
2007-06-15 08:37:00,115.3,115.31,115.29,115.3,324600001.0
2007-06-15 08:38:00,115.3,115.3,115.3,115.3,42900000.0
2007-06-15 08:39:00,115.27,115.3,115.27,115.3,201600000.0
2007-06-15 08:40:00,115.3,115.305,115.27,115.305,204500001.0
2007-06-15 08:41:00,115.3,115.305,115.3,115.3,29100000.0
2007-06-15 08:42:00,115.3,115.31,115.29,115.29,235500002.0
2007-06-15 08:43:00,115.275,115.31,115.275,115.3,154300002.0
2007-06-15 08:44:00,115.305,115.31,115.3,115.31,251100000.0
2007-06-15 08:45:00,115.31,115.31,115.3,115.3,120600000.0
2007-06-15 08:46:00,115.29,115.3,115.29,115.29,44700000.0
2007-06-15 08:48:00,115.3,115.31,115.295,115.295,44700000.0
2007-06-15 08:49:00,115.295,115.3,115.27,115.27,172200001.0
2007-06-15 08:50:00,115.28,115.28,115.27,115.27,35100000.0
2007-06-15 08:51:00,115.28,115.28,115.27,115.27,133200000.0
2007-06-15 08:52:00,115.27,115.3,115.27,115.3,123300000.0
2007-06-15 08:53:00,115.3,115.31,115.28,115.29,343400000.0
2007-06-15 08:54:00,115.29,115.31,115.29,115.31,154300000.0
2007-06-15 08:55:00,115.31,115.32,115.305,115.32,59400000.0
2007-06-15 08:56:00,115.32,115.34,115.31,115.33,188500000.0
2007-06-15 08:57:00,115.33,115.33,115.325,115.325,23400000.0
2007-06-15 08:58:00,115.33,115.33,115.32,115.32,30100000.0
2007-06-15 08:59:00,115.33,115.33,115.33,115.33,30100000.0
2007-06-15 09:00:00,115.33,115.33,115.32,115.32,23300000.0
2007-06-15 09:01:00,115.32,115.32,115.3,115.31,371700000.0
2007-06-15 09:02:00,115.31,115.33,115.31,115.33,79400000.0
2007-06-15 09:03:00,115.315,115.33,115.315,115.33,9100000.0
2007-06-15 09:04:00,115.32,115.33,115.31,115.33,29800000.0
2007-06-15 09:05:00,115.33,115.34,115.31,115.32,61100000.0
2007-06-15 09:06:00,115.305,115.33,115.305,115.33,126400001.0
2007-06-15 09:07:00,115.32,115.33,115.32,115.32,48200000.0
2007-06-15 09:08:00,115.32,115.33,115.32,115.33,9600000.0
2007-06-15 09:09:00,115.33,115.33,115.33,115.33,14400000.0
2007-06-15 09:10:00,115.33,115.33,115.32,115.32,96900000.0
2007-06-15 09:11:00,115.325,115.36,115.32,115.36,143500000.0
2007-06-15 09:12:00,115.35,115.37,115.35,115.37,30300000.0
2007-06-15 09:13:00,115.37,115.38,115.37,115.37,24000000.0
2007-06-15 09:14:00,115.37,115.39,115.36,115.39,54300000.0
2007-06-15 09:15:00,115.38,115.38,115.38,115.38,17500000.0
2007-06-15 09:16:00,115.38,115.38,115.38,115.38,9600000.0
2007-06-15 09:17:00,115.37,115.39,115.37,115.39,199400000.0
2007-06-15 09:18:00,115.38,115.39,115.375,115.38,142800000.0
2007-06-15 09:19:00,115.38,115.39,115.345,115.37,492100004.0
2007-06-15 09:20:00,115.37,115.38,115.36,115.37,122700001.0
2007-06-15 09:21:00,115.36,115.37,115.345,115.37,374200008.0
2007-06-15 09:22:00,115.36,115.39,115.355,115.38,250400000.0
2007-06-15 09:23:00,115.375,115.43,115.375,115.39,445900002.0
2007-06-15 09:24:00,115.39,115.4,115.38,115.4,219900002.0
2007-06-15 09:25:00,115.395,115.405,115.335,115.38,266800000.0
2007-06-15 09:26:00,115.39,115.39,115.345,115.38,28900000.0
2007-06-15 09:27:00,115.37,115.37,115.28,115.31,318800000.0
2007-06-15 09:28:00,115.305,115.32,115.255,115.275,424600002.0
2007-06-15 09:29:00,115.28,115.3,115.27,115.285,219600000.0
2007-06-15 09:30:00,115.28,115.32,115.27,115.305,176400000.0
2007-06-15 09:31:00,115.31,115.34,115.29,115.32,382500001.0
2007-06-15 09:32:00,115.34,115.34,115.31,115.325,337000001.0
2007-06-15 09:33:00,115.32,115.36,115.32,115.35,315700001.0
2007-06-15 09:34:00,115.36,115.36,115.34,115.345,156000001.0
2007-06-15 09:35:00,115.34,115.37,115.33,115.37,507300014.0
2007-06-15 09:36:00,115.37,115.37,115.36,115.37,274300002.0
2007-06-15 09:37:00,115.37,115.38,115.36,115.365,158700002.0
2007-06-15 09:38:00,115.39,115.4,115.365,115.4,308400006.0
2007-06-15 09:39:00,115.395,115.4,115.38,115.39,266600007.0
2007-06-15 09:40:00,115.39,115.4,115.38,115.38,100500001.0
2007-06-15 09:41:00,115.36,115.39,115.345,115.345,417400002.0
2007-06-15 09:42:00,115.38,115.39,115.36,115.38,156400000.0
2007-06-15 09:43:00,115.38,115.39,115.35,115.39,368700000.0
2007-06-15 09:44:00,115.385,115.43,115.345,115.425,378500000.0
2007-06-15 09:45:00,115.42,115.44,115.41,115.42,435700003.0
2007-06-15 09:46:00,115.42,115.44,115.42,115.44,358000001.0
2007-06-15 09:47:00,115.43,115.46,115.425,115.46,265800003.0
2007-06-15 09:48:00,115.45,115.46,115.45,115.45,293700000.0
2007-06-15 09:49:00,115.45,115.46,115.44,115.45,164000001.0
2007-06-15 09:50:00,115.45,115.47,115.45,115.455,204600001.0
2007-06-15 09:51:00,115.455,115.47,115.455,115.46,120700000.0
2007-06-15 09:52:00,115.46,115.46,115.44,115.44,378600000.0
2007-06-15 09:53:00,115.42,115.445,115.42,115.44,117700000.0
2007-06-15 09:54:00,115.44,115.45,115.42,115.44,232500000.0
2007-06-15 09:55:00,115.44,115.45,115.42,115.44,153300000.0
2007-06-15 09:56:00,115.45,115.46,115.43,115.45,299100000.0
2007-06-15 09:57:00,115.45,115.48,115.45,115.46,155600000.0
2007-06-15 09:58:00,115.475,115.505,115.47,115.505,174000000.0
2007-06-15 09:59:00,115.505,115.54,115.5,115.51,366900000.0
2007-06-15 10:00:00,115.49,115.55,115.49,115.525,503400005.0
2007-06-15 10:01:00,115.55,115.565,115.515,115.545,439000005.0
2007-06-15 10:02:00,115.55,115.56,115.52,115.54,222600000.0
2007-06-15 10:03:00,115.54,115.57,115.53,115.55,264800000.0
2007-06-15 10:04:00,115.55,115.55,115.52,115.55,160500000.0
2007-06-15 10:05:00,115.545,115.57,115.52,115.57,304000000.0
2007-06-15 10:06:00,115.57,115.57,115.55,115.57,279400000.0
2007-06-15 10:07:00,115.57,115.58,115.565,115.57,412600005.0
2007-06-15 10:08:00,115.57,115.575,115.55,115.57,285100002.0
2007-06-15 10:09:00,115.55,115.575,115.55,115.57,141200000.0
2007-06-15 10:10:00,115.56,115.57,115.535,115.57,206600000.0
2007-06-15 10:11:00,115.56,115.56,115.51,115.535,540700001.0
2007-06-15 10:12:00,115.55,115.56,115.53,115.56,134500000.0
2007-06-15 10:13:00,115.56,115.56,115.545,115.55,327400008.0
2007-06-15 10:14:00,115.56,115.56,115.54,115.54,201400005.0
2007-06-15 10:15:00,115.55,115.55,115.545,115.545,13900000.0
2007-06-15 10:16:00,115.55,115.55,115.55,115.55,10700000.0
2007-06-15 10:17:00,115.555,115.56,115.52,115.54,70400000.0
2007-06-15 10:18:00,115.53,115.53,115.47,115.52,179900001.0
2007-06-15 10:19:00,115.52,115.52,115.495,115.51,146900003.0
2007-06-15 10:20:00,115.515,115.52,115.49,115.51,160600000.0
2007-06-15 10:21:00,115.51,115.51,115.51,115.51,33200000.0
2007-06-15 10:22:00,115.51,115.57,115.51,115.56,517200001.0
2007-06-15 10:23:00,115.56,115.57,115.545,115.55,214100000.0
2007-06-15 10:24:00,115.555,115.56,115.525,115.56,376500006.0
2007-06-15 10:25:00,115.555,115.58,115.53,115.55,920600014.0
2007-06-15 10:26:00,115.55,115.58,115.54,115.57,218800000.0
2007-06-15 10:27:00,115.56,115.58,115.55,115.56,57500000.0
2007-06-15 10:28:00,115.555,115.565,115.53,115.55,341100005.0
2007-06-15 10:29:00,115.56,115.57,115.525,115.54,351300005.0
2007-06-15 10:30:00,115.55,115.595,115.55,115.58,312300003.0
2007-06-15 10:31:00,115.58,115.6,115.58,115.58,255900003.0
2007-06-15 10:32:00,115.58,115.655,115.57,115.64,316700000.0
2007-06-15 10:33:00,115.64,115.64,115.62,115.62,21400000.0
2007-06-15 10:34:00,115.63,115.7,115.58,115.7,221000000.0
2007-06-15 10:35:00,115.69,115.69,115.58,115.68,267500000.0
2007-06-15 10:36:00,115.68,115.74,115.68,115.74,409700000.0
2007-06-15 10:37:00,115.73,115.76,115.7,115.74,341499999.0
2007-06-15 10:38:00,115.73,115.75,115.72,115.74,746400000.0
2007-06-15 10:39:00,115.74,115.75,115.73,115.73,147499998.0
2007-06-15 10:40:00,115.73,115.74,115.72,115.73,120900000.0
2007-06-15 10:41:00,115.725,115.75,115.715,115.74,607000001.0
2007-06-15 10:42:00,115.74,115.75,115.73,115.75,75699997.0
2007-06-15 10:43:00,115.74,115.76,115.7,115.7,377299998.0
2007-06-15 10:44:00,115.7,115.71,115.58,115.69,396800000.0
2007-06-15 10:45:00,115.69,115.71,115.675,115.71,588499998.0
2007-06-15 10:46:00,115.71,115.71,115.705,115.71,66300000.0
2007-06-15 10:47:00,115.7,115.72,115.58,115.71,400699996.0
2007-06-15 10:48:00,115.72,115.75,115.705,115.73,468399997.0
2007-06-15 10:49:00,115.73,115.74,115.71,115.73,553399999.0
2007-06-15 10:50:00,115.73,115.74,115.58,115.69,840500000.0
2007-06-15 10:51:00,115.58,115.7,115.58,115.69,468300000.0
2007-06-15 10:52:00,115.7,115.7,115.58,115.695,124400000.0
2007-06-15 10:53:00,115.69,115.7,115.58,115.7,198499999.0
2007-06-15 10:54:00,115.71,115.71,115.58,115.7,172099999.0
2007-06-15 10:55:00,115.7,115.72,115.58,115.72,271899999.0
2007-06-15 10:56:00,115.72,115.72,115.71,115.715,127699999.0
2007-06-15 10:57:00,115.73,115.73,115.715,115.72,130599999.0
2007-06-15 10:58:00,115.73,115.74,115.58,115.71,206799999.0
2007-06-15 10:59:00,115.73,115.74,115.73,115.74,49700000.0
2007-06-15 11:00:00,115.73,115.74,115.73,115.74,45400000.0
2007-06-15 11:01:00,115.74,115.74,115.74,115.74,4800000.0
2007-06-15 11:02:00,115.73,115.74,115.715,115.74,54100000.0
2007-06-15 11:03:00,115.74,115.74,115.74,115.74,31600000.0
2007-06-15 11:04:00,115.74,115.75,115.73,115.75,86799999.0
2007-06-15 11:05:00,115.75,115.76,115.75,115.75,138700001.0
2007-06-15 11:06:00,115.755,115.84,115.75,115.84,233100000.0
2007-06-15 11:07:00,115.84,115.86,115.815,115.84,334699999.0
2007-06-15 11:08:00,115.835,115.87,115.83,115.86,309200000.0
2007-06-15 11:09:00,115.86,115.88,115.85,115.88,160699997.0
2007-06-15 11:10:00,115.875,115.9,115.875,115.89,205099999.0
2007-06-15 11:11:00,115.9,115.9,115.87,115.89,306199998.0
2007-06-15 11:12:00,115.88,115.89,115.855,115.86,195899998.0
2007-06-15 11:13:00,115.86,115.86,115.84,115.845,202100000.0
2007-06-15 11:14:00,115.845,115.87,115.82,115.85,340199995.0
2007-06-15 11:15:00,115.85,115.87,115.83,115.835,147399999.0
2007-06-15 11:16:00,115.84,115.85,115.84,115.85,26300000.0
2007-06-15 11:17:00,115.85,115.86,115.84,115.86,46600000.0
2007-06-15 11:18:00,115.835,115.85,115.81,115.83,81700000.0
2007-06-15 11:19:00,115.84,115.84,115.81,115.83,61100000.0
2007-06-15 11:20:00,115.83,115.83,115.805,115.815,77900001.0
2007-06-15 11:21:00,115.82,115.83,115.805,115.83,101800002.0
2007-06-15 11:22:00,115.81,115.83,115.79,115.815,75699999.0
2007-06-15 11:23:00,115.815,115.82,115.795,115.8,133700001.0
2007-06-15 11:24:00,115.8,115.82,115.77,115.82,83400001.0
2007-06-15 11:25:00,115.805,115.82,115.8,115.81,60800000.0
2007-06-15 11:26:00,115.81,115.82,115.8,115.82,62200001.0
2007-06-15 11:27:00,115.81,115.82,115.8,115.81,81900001.0
2007-06-15 11:28:00,115.81,115.82,115.795,115.81,30800000.0
2007-06-15 11:29:00,115.81,115.81,115.8,115.81,40700000.0
2007-06-15 11:30:00,115.8,115.83,115.8,115.82,57500001.0
2007-06-15 11:31:00,115.82,115.83,115.79,115.81,54300000.0
2007-06-15 11:32:00,115.81,115.815,115.78,115.81,134500000.0
2007-06-15 11:33:00,115.81,115.81,115.795,115.795,5900000.0
2007-06-15 11:34:00,115.795,115.795,115.79,115.795,49500001.0
2007-06-15 11:35:00,115.795,115.795,115.79,115.79,17700000.0
2007-06-15 11:36:00,115.785,115.8,115.785,115.8,7500000.0
2007-06-15 11:37:00,115.79,115.8,115.76,115.785,106000001.0
2007-06-15 11:38:00,115.79,115.79,115.75,115.77,237300001.0
2007-06-15 11:39:00,115.77,115.8,115.74,115.8,304500003.0
2007-06-15 11:40:00,115.785,115.81,115.785,115.8,120100000.0
2007-06-15 11:41:00,115.8,115.8,115.79,115.79,102299999.0
2007-06-15 11:42:00,115.79,115.8,115.79,115.8,235000001.0
2007-06-15 11:43:00,115.8,115.81,115.78,115.81,286300000.0
2007-06-15 11:44:00,115.81,115.81,115.795,115.81,19400000.0
2007-06-15 11:45:00,115.8,115.8,115.8,115.8,31700001.0
2007-06-15 11:46:00,115.81,115.83,115.8,115.82,31700001.0
2007-06-15 11:47:00,115.815,115.83,115.815,115.83,5900000.0
2007-06-15 11:48:00,115.82,115.85,115.8,115.84,309299997.0
2007-06-15 11:49:00,115.84,115.85,115.8,115.82,184600003.0
2007-06-15 11:50:00,115.83,115.84,115.82,115.82,114700000.0
2007-06-15 11:51:00,115.82,115.82,115.82,115.82,49200000.0
2007-06-15 11:52:00,115.815,115.83,115.815,115.82,37299998.0
2007-06-15 11:53:00,115.83,115.84,115.8,115.83,66300000.0
2007-06-15 11:54:00,115.8,115.84,115.8,115.83,185299994.0
2007-06-15 11:55:00,115.84,115.84,115.83,115.83,25800000.0
2007-06-15 11:56:00,115.84,115.86,115.825,115.86,39199999.0
2007-06-15 11:57:00,115.86,115.86,115.835,115.835,33700000.0
2007-06-15 11:58:00,115.84,115.86,115.84,115.85,33700000.0
2007-06-15 11:59:00,115.85,115.86,115.85,115.85,99700000.0
2007-06-15 12:00:00,115.85,115.88,115.83,115.88,48700000.0
2007-06-15 12:01:00,115.86,115.88,115.86,115.88,40100000.0
2007-06-15 12:02:00,115.87,115.89,115.87,115.89,163300000.0
2007-06-15 12:03:00,115.89,115.92,115.88,115.9,131799998.0
2007-06-15 12:04:00,115.9,115.95,115.89,115.93,540099995.0
2007-06-15 12:05:00,115.94,116.02,115.93,116.0,485099998.0
2007-06-15 12:06:00,116.02,116.065,116.005,116.05,325800001.0
2007-06-15 12:07:00,116.05,116.07,116.02,116.07,101100000.0
2007-06-15 12:08:00,116.06,116.1,116.06,116.08,316999994.0
2007-06-15 12:09:00,116.08,116.08,116.04,116.07,155000000.0
2007-06-15 12:10:00,116.06,116.14,116.04,116.135,291700003.0
2007-06-15 12:11:00,116.135,116.135,116.05,116.09,628599996.0
2007-06-15 12:12:00,116.08,116.11,116.04,116.11,304499999.0
2007-06-15 12:13:00,116.07,116.11,116.07,116.11,21500000.0
2007-06-15 12:14:00,116.11,116.11,116.05,116.09,260200000.0
2007-06-15 12:15:00,116.09,116.1,116.05,116.075,101300000.0
2007-06-15 12:16:00,116.08,116.08,116.025,116.03,132899999.0
2007-06-15 12:17:00,116.01,116.03,115.97,116.0,442400000.0
2007-06-15 12:18:00,116.0,116.01,115.935,116.01,476699995.0
2007-06-15 12:19:00,116.01,116.02,115.97,115.97,413900000.0
2007-06-15 12:20:00,115.99,116.0,115.98,115.99,596099988.0
2007-06-15 12:21:00,115.99,116.01,115.98,116.0,324299997.0
2007-06-15 12:22:00,116.0,116.01,115.985,115.99,343899998.0
2007-06-15 12:23:00,115.99,116.0,115.97,115.975,524599993.0
2007-06-15 12:24:00,115.975,115.99,115.94,115.955,213899994.0
2007-06-15 12:25:00,115.95,115.96,115.915,115.94,87399999.0
2007-06-15 12:26:00,115.935,115.99,115.93,115.98,282300001.0
2007-06-15 12:27:00,115.99,116.0,115.96,115.995,120399999.0
2007-06-15 12:28:00,116.0,116.0,115.99,115.99,50800000.0
2007-06-15 12:29:00,115.99,115.99,115.96,115.98,133300000.0
2007-06-15 12:30:00,115.975,116.0,115.97,116.0,113999998.0
2007-06-15 12:31:00,116.0,116.01,115.965,116.0,190099999.0
2007-06-15 12:32:00,116.0,116.01,115.98,116.0,166100000.0
2007-06-15 12:33:00,116.0,116.03,115.995,116.03,173500001.0
2007-06-15 12:34:00,116.03,116.03,116.02,116.03,140800000.0
2007-06-15 12:35:00,116.03,116.07,116.02,116.06,373799998.0
2007-06-15 12:36:00,116.065,116.07,116.035,116.055,363699997.0
2007-06-15 12:37:00,116.06,116.06,116.05,116.05,191600001.0
2007-06-15 12:38:00,116.05,116.06,116.02,116.03,188000000.0
2007-06-15 12:39:00,116.03,116.08,116.03,116.08,379200000.0
2007-06-15 12:40:00,116.08,116.08,116.06,116.07,80400000.0
2007-06-15 12:41:00,116.07,116.11,116.035,116.09,303600001.0
2007-06-15 12:42:00,116.09,116.115,116.09,116.115,608999998.0
2007-06-15 12:43:00,116.12,116.12,116.115,116.115,12900000.0
2007-06-15 12:44:00,116.115,116.125,116.1,116.11,287899998.0
2007-06-15 12:45:00,116.11,116.11,116.11,116.11,43500000.0
2007-06-15 12:46:00,116.115,116.13,116.1,116.13,236499998.0
2007-06-15 12:47:00,116.13,116.13,116.09,116.09,21600000.0
2007-06-15 12:48:00,116.09,116.1,116.08,116.09,222899999.0
2007-06-15 12:49:00,116.1,116.1,116.09,116.09,79700000.0
2007-06-15 12:50:00,116.1,116.1,116.07,116.075,143500001.0
2007-06-15 12:51:00,116.09,116.1,116.09,116.1,261099998.0
2007-06-15 12:52:00,116.1,116.1,116.08,116.08,295599998.0
2007-06-15 12:53:00,116.08,116.09,116.07,116.08,137799998.0
2007-06-15 12:54:00,116.08,116.08,116.06,116.06,127300002.0
2007-06-15 12:55:00,116.06,116.08,116.06,116.08,60300000.0
2007-06-15 12:56:00,116.08,116.11,116.07,116.09,224900000.0
2007-06-15 12:57:00,116.09,116.13,116.09,116.12,232900001.0
2007-06-15 12:58:00,116.125,116.14,116.12,116.13,154599997.0
2007-06-15 12:59:00,116.14,116.14,116.09,116.115,319400001.0
2007-06-15 13:00:00,116.115,116.12,116.09,116.1,166899999.0
2007-06-15 13:01:00,116.1,116.1,116.08,116.1,92699999.0
2007-06-15 13:02:00,116.09,116.11,116.08,116.1,195599999.0
2007-06-15 13:03:00,116.1,116.1,116.08,116.09,73600000.0
2007-06-15 13:04:00,116.08,116.08,116.05,116.055,109700000.0
2007-06-15 13:05:00,116.06,116.08,116.055,116.06,273899997.0
2007-06-15 13:06:00,116.06,116.08,116.035,116.05,370600001.0
2007-06-15 13:07:00,116.05,116.07,116.02,116.05,689300006.0
2007-06-15 13:08:00,116.05,116.08,116.045,116.065,636800005.0
2007-06-15 13:09:00,116.06,116.07,116.05,116.07,290599998.0
2007-06-15 13:10:00,116.07,116.07,116.03,116.03,225700000.0
2007-06-15 13:11:00,116.03,116.05,116.02,116.03,424299997.0
2007-06-15 13:12:00,116.03,116.04,115.99,115.99,150900000.0
2007-06-15 13:13:00,115.98,116.0,115.98,116.0,201900000.0
2007-06-15 13:14:00,116.01,116.01,115.98,115.98,387099998.0
2007-06-15 13:15:00,115.99,115.99,115.98,115.98,84199998.0
2007-06-15 13:16:00,115.98,116.0,115.98,116.0,153000000.0
2007-06-15 13:17:00,115.99,116.0,115.99,115.995,172800000.0
2007-06-15 13:18:00,116.0,116.0,115.98,115.98,217900000.0
2007-06-15 13:19:00,115.99,116.0,115.97,115.98,281199997.0
2007-06-15 13:20:00,115.98,115.98,115.96,115.97,105700000.0
2007-06-15 13:21:00,115.97,115.98,115.97,115.98,78900000.0
2007-06-15 13:22:00,115.98,115.98,115.97,115.98,241000000.0
2007-06-15 13:23:00,115.98,115.98,115.96,115.98,292100000.0
2007-06-15 13:24:00,115.975,115.98,115.96,115.97,230199998.0
2007-06-15 13:25:00,115.96,115.96,115.93,115.94,340199998.0
2007-06-15 13:26:00,115.95,115.97,115.95,115.97,120599999.0
2007-06-15 13:27:00,115.97,115.98,115.96,115.96,171700001.0
2007-06-15 13:28:00,115.96,115.96,115.94,115.95,313400000.0
2007-06-15 13:29:00,115.94,115.97,115.93,115.94,384899999.0
2007-06-15 13:30:00,115.94,115.98,115.94,115.96,477499999.0
2007-06-15 13:31:00,115.97,115.98,115.955,115.96,231099999.0
2007-06-15 13:32:00,115.955,115.97,115.955,115.97,143499997.0
2007-06-15 13:33:00,115.98,115.98,115.96,115.96,144599997.0
2007-06-15 13:34:00,115.96,115.98,115.955,115.97,337099997.0
2007-06-15 13:35:00,115.98,115.98,115.96,115.97,223699998.0
2007-06-15 13:36:00,115.97,115.98,115.95,115.97,265700001.0
2007-06-15 13:37:00,115.95,115.99,115.95,115.99,22900000.0
2007-06-15 13:38:00,115.99,116.0,115.99,116.0,20600000.0
2007-06-15 13:39:00,115.98,115.98,115.98,115.98,215800000.0
2007-06-15 13:40:00,116.0,116.035,115.97,116.03,215800000.0
2007-06-15 13:41:00,116.03,116.06,116.03,116.06,110700000.0
2007-06-15 13:42:00,116.06,116.06,116.06,116.06,58700000.0
2007-06-15 13:43:00,116.06,116.07,116.04,116.04,81300000.0
2007-06-15 13:44:00,116.07,116.07,116.05,116.05,55600000.0
2007-06-15 13:45:00,116.05,116.06,116.025,116.06,138399999.0
2007-06-15 13:46:00,116.07,116.07,116.05,116.07,377599997.0
2007-06-15 13:47:00,116.07,116.07,116.06,116.06,74700000.0
2007-06-15 13:48:00,116.06,116.07,116.03,116.055,659499997.0
2007-06-15 13:49:00,116.05,116.05,116.02,116.03,378399999.0
2007-06-15 13:50:00,116.025,116.03,115.99,116.01,351099999.0
2007-06-15 13:51:00,116.01,116.025,116.0,116.02,422200000.0
2007-06-15 13:52:00,116.02,116.04,116.005,116.04,481000001.0
2007-06-15 13:53:00,116.04,116.04,116.04,116.04,107000001.0
2007-06-15 13:54:00,116.04,116.045,116.03,116.045,62599999.0
2007-06-15 13:55:00,116.05,116.055,116.015,116.045,286899993.0
2007-06-15 13:56:00,116.035,116.09,116.035,116.09,508899996.0
2007-06-15 13:57:00,116.09,116.12,116.085,116.11,592299996.0
2007-06-15 13:58:00,116.11,116.13,116.1,116.11,566100004.0
2007-06-15 13:59:00,116.115,116.125,116.06,116.08,623899999.0
2007-06-15 14:00:00,116.08,116.08,116.06,116.07,497900000.0
2007-06-15 14:01:00,116.08,116.09,116.075,116.08,308300000.0
2007-06-15 14:02:00,116.08,116.09,116.07,116.075,180800000.0
2007-06-15 14:03:00,116.08,116.1,116.07,116.1,363100002.0
2007-06-15 14:04:00,116.1,116.1,116.09,116.09,284700000.0
2007-06-15 14:05:00,116.09,116.125,116.09,116.12,464599994.0
2007-06-15 14:06:00,116.12,116.14,116.09,116.09,556799998.0
2007-06-15 14:07:00,116.09,116.095,116.09,116.09,58000000.0
2007-06-15 14:08:00,116.09,116.09,116.08,116.08,196800000.0
2007-06-15 14:09:00,116.08,116.08,116.06,116.07,260500000.0
2007-06-15 14:10:00,116.07,116.07,116.05,116.07,207200000.0
2007-06-15 14:11:00,116.07,116.07,116.03,116.07,138200003.0
2007-06-15 14:12:00,116.07,116.07,116.05,116.07,135600001.0
2007-06-15 14:13:00,116.07,116.095,116.07,116.09,320600004.0
2007-06-15 14:14:00,116.09,116.095,116.06,116.09,360299997.0
2007-06-15 14:15:00,116.095,116.13,116.095,116.12,475200003.0
2007-06-15 14:16:00,116.115,116.12,116.09,116.11,84500000.0
2007-06-15 14:17:00,116.12,116.135,116.09,116.11,298300002.0
2007-06-15 14:18:00,116.11,116.17,116.09,116.145,508000001.0
2007-06-15 14:19:00,116.14,116.15,116.11,116.13,402800006.0
2007-06-15 14:20:00,116.14,116.14,116.045,116.045,512399991.0
2007-06-15 14:21:00,116.03,116.05,116.0,116.05,341600001.0
2007-06-15 14:22:00,116.045,116.05,116.035,116.035,235300002.0
2007-06-15 14:23:00,116.035,116.06,116.03,116.03,272999996.0
2007-06-15 14:24:00,116.03,116.04,116.03,116.03,97600000.0
2007-06-15 14:25:00,116.03,116.04,116.01,116.03,180500000.0
2007-06-15 14:26:00,116.03,116.05,116.03,116.03,269300000.0
2007-06-15 14:27:00,116.03,116.06,116.03,116.04,554599998.0
2007-06-15 14:28:00,116.05,116.05,115.99,115.99,358299998.0
2007-06-15 14:29:00,115.985,115.99,115.9,115.9,199099998.0
2007-06-15 14:30:00,115.89,116.055,115.88,116.04,113100000.0
2007-06-15 14:31:00,116.01,116.055,115.98,116.01,217700000.0
2007-06-15 14:32:00,116.02,116.09,116.02,116.06,309100001.0
2007-06-15 14:33:00,116.065,116.065,115.99,116.0,323200000.0
2007-06-15 14:34:00,115.965,116.06,115.965,116.05,139000000.0
2007-06-15 14:35:00,116.05,116.09,116.04,116.09,248600000.0
2007-06-15 14:36:00,116.08,116.19,116.07,116.15,649399998.0
2007-06-15 14:37:00,116.14,116.15,116.105,116.14,604799997.0
2007-06-15 14:38:00,116.15,116.16,116.105,116.16,331500000.0
2007-06-15 14:39:00,116.17,116.21,116.13,116.18,385800000.0
2007-06-15 14:40:00,116.17,116.31,116.17,116.31,919299998.0
2007-06-15 14:41:00,116.31,116.34,116.26,116.29,616399997.0
2007-06-15 14:42:00,116.3,116.33,116.29,116.32,606500000.0
2007-06-15 14:43:00,116.32,116.37,116.275,116.34,575799997.0
2007-06-15 14:44:00,116.33,116.34,116.29,116.34,658699996.0
2007-06-15 14:45:00,116.33,116.41,116.33,116.4,537700000.0
2007-06-15 14:46:00,116.395,116.42,116.38,116.39,546799998.0
2007-06-15 14:47:00,116.39,116.39,116.31,116.34,385500000.0
2007-06-15 14:48:00,116.35,116.36,116.275,116.32,386000001.0
2007-06-15 14:49:00,116.32,116.33,116.28,116.32,274700000.0
2007-06-15 14:50:00,116.32,116.34,116.3,116.32,465099999.0
2007-06-15 14:51:00,116.31,116.34,116.3,116.32,514699998.0
2007-06-15 14:52:00,116.325,116.35,116.31,116.34,429899999.0
2007-06-15 14:53:00,116.34,116.34,116.28,116.29,548899996.0
2007-06-15 14:54:00,116.28,116.32,116.26,116.3,492900000.0
2007-06-15 14:55:00,116.3,116.3,116.26,116.26,530700000.0
2007-06-15 14:56:00,116.27,116.27,116.25,116.27,655099996.0
2007-06-15 14:57:00,116.26,116.28,116.23,116.24,528999998.0
2007-06-15 14:58:00,116.24,116.29,116.235,116.29,475699994.0
2007-06-15 14:59:00,116.27,116.3,116.21,116.25,383099995.0
2007-06-15 15:00:00,116.25,116.26,116.21,116.25,281000000.0
2007-06-15 15:01:00,116.25,116.27,116.22,116.24,336000000.0
2007-06-15 15:02:00,116.23,116.3,116.22,116.3,698500000.0
2007-06-15 15:03:00,116.28,116.36,116.28,116.345,386900000.0
2007-06-15 15:04:00,116.33,116.35,116.31,116.31,305100002.0
2007-06-15 15:05:00,116.32,116.34,116.3,116.32,255899999.0
2007-06-15 15:06:00,116.32,116.32,116.295,116.3,290399995.0
2007-06-15 15:07:00,116.3,116.32,116.295,116.31,303199994.0
2007-06-15 15:08:00,116.3,116.31,116.26,116.27,326099995.0
2007-06-15 15:09:00,116.27,116.27,116.24,116.27,219999996.0
2007-06-15 15:10:00,116.265,116.28,116.25,116.26,371899998.0
2007-06-15 15:11:00,116.255,116.27,116.25,116.25,106000000.0
2007-06-15 15:12:00,116.25,116.26,116.24,116.24,180399999.0
2007-06-15 15:13:00,116.24,116.24,116.21,116.23,412999999.0
2007-06-15 15:14:00,116.23,116.24,116.18,116.2,263599999.0
2007-06-15 15:15:00,116.21,116.26,116.19,116.24,518800001.0
2007-06-15 15:16:00,116.24,116.28,116.215,116.27,322799999.0
2007-06-15 15:17:00,116.27,116.29,116.245,116.26,449499999.0
2007-06-15 15:18:00,116.25,116.25,116.165,116.2,280299998.0
2007-06-15 15:19:00,116.22,116.22,116.155,116.19,431099999.0
2007-06-15 15:20:00,116.2,116.23,116.175,116.2,500599996.0
2007-06-15 15:21:00,116.2,116.23,116.2,116.22,382799991.0
2007-06-15 15:22:00,116.22,116.23,116.21,116.22,312899999.0
2007-06-15 15:23:00,116.22,116.22,116.17,116.17,363599995.0
2007-06-15 15:24:00,116.17,116.19,116.17,116.18,52399999.0
2007-06-15 15:25:00,116.175,116.2,116.125,116.14,236399998.0
2007-06-15 15:26:00,116.13,116.15,116.115,116.125,726699993.0
2007-06-15 15:27:00,116.12,116.125,116.095,116.11,270600003.0
2007-06-15 15:28:00,116.11,116.14,116.11,116.13,162999998.0
2007-06-15 15:29:00,116.135,116.15,116.09,116.1,341999998.0
2007-06-15 15:30:00,116.11,116.12,116.09,116.11,165399999.0
2007-06-15 15:31:00,116.11,116.13,116.11,116.12,196299998.0
2007-06-15 15:32:00,116.12,116.14,116.115,116.14,178399999.0
2007-06-15 15:33:00,116.14,116.15,116.105,116.105,228300000.0
2007-06-15 15:34:00,116.13,116.14,116.11,116.11,239599996.0
2007-06-15 15:35:00,116.11,116.135,116.075,116.13,218299996.0
2007-06-15 15:36:00,116.13,116.14,116.12,116.14,244100000.0
2007-06-15 15:37:00,116.14,116.15,116.115,116.115,282100002.0
2007-06-15 15:38:00,116.12,116.13,116.08,116.09,774700002.0
2007-06-15 15:39:00,116.09,116.095,116.04,116.07,406099998.0
2007-06-15 15:40:00,116.07,116.08,116.05,116.07,480800000.0
2007-06-15 15:41:00,116.07,116.12,116.07,116.11,705299999.0
2007-06-15 15:42:00,116.11,116.12,116.095,116.1,274200000.0
2007-06-15 15:43:00,116.1,116.1,116.07,116.07,250899999.0
2007-06-15 15:44:00,116.08,116.11,116.07,116.11,343500001.0
2007-06-15 15:45:00,116.11,116.13,116.1,116.12,263300000.0
2007-06-15 15:46:00,116.11,116.13,116.11,116.125,268899996.0
2007-06-15 15:47:00,116.13,116.16,116.13,116.15,124299999.0
2007-06-15 15:48:00,116.15,116.17,116.145,116.17,158700000.0
2007-06-15 15:49:00,116.16,116.18,116.145,116.18,205299997.0
2007-06-15 15:50:00,116.17,116.17,116.155,116.16,232900000.0
2007-06-15 15:51:00,116.15,116.17,116.135,116.145,497000000.0
2007-06-15 15:52:00,116.145,116.17,116.14,116.17,177799999.0
2007-06-15 15:53:00,116.155,116.18,116.115,116.115,476699999.0
2007-06-15 15:54:00,116.13,116.19,116.115,116.17,382000000.0
2007-06-15 15:55:00,116.16,116.21,116.15,116.19,393499998.0
2007-06-15 15:56:00,116.2,116.24,116.195,116.21,342399998.0
2007-06-15 15:57:00,116.205,116.23,116.19,116.19,432499995.0
2007-06-15 15:58:00,116.195,116.22,116.175,116.21,431600005.0
2007-06-15 15:59:00,116.195,116.28,116.17,116.2,446400005.0
2007-06-15 16:00:00,116.21,116.285,116.19,116.21,382400000.0
2007-06-15 16:01:00,116.21,116.24,116.19,116.21,323100000.0
2007-06-15 16:02:00,116.22,116.26,116.21,116.26,641700000.0
2007-06-15 16:03:00,116.26,116.27,116.2,116.25,311000000.0
2007-06-15 16:04:00,116.25,116.27,116.21,116.25,585699996.0
2007-06-15 16:05:00,116.25,116.27,116.24,116.265,336899998.0
2007-06-15 16:06:00,116.26,116.27,116.22,116.27,304700000.0
2007-06-15 16:07:00,116.26,116.27,116.255,116.265,156700000.0
2007-06-15 16:08:00,116.26,116.3,116.255,116.3,600700002.0
2007-06-15 16:09:00,116.31,116.34,116.29,116.3,395599996.0
2007-06-15 16:10:00,116.3,116.31,116.27,116.3,258599996.0
2007-06-15 16:11:00,116.29,116.3,116.27,116.27,276900000.0
2007-06-15 16:12:00,116.28,116.28,116.24,116.27,230299999.0
2007-06-15 16:13:00,116.27,116.28,116.25,116.25,451999998.0
2007-06-15 16:14:00,116.25,116.27,116.235,116.25,412200000.0
2007-06-15 16:15:00,116.26,116.27,116.24,116.26,115100000.0
2007-06-15 16:16:00,116.25,116.29,116.23,116.28,306400001.0
2007-06-15 16:17:00,116.28,116.28,116.25,116.25,172600000.0
2007-06-15 16:18:00,116.275,116.3,116.25,116.29,170800000.0
2007-06-15 16:19:00,116.29,116.3,116.26,116.27,314800000.0
2007-06-15 16:20:00,116.27,116.28,116.23,116.23,312800001.0
2007-06-15 16:21:00,116.25,116.3,116.22,116.27,451300000.0
2007-06-15 16:22:00,116.26,116.28,116.225,116.25,353499992.0
2007-06-15 16:23:00,116.24,116.27,116.23,116.26,405100000.0
2007-06-15 16:24:00,116.25,116.26,116.24,116.25,259000002.0
2007-06-15 16:25:00,116.25,116.26,116.24,116.25,226999996.0
2007-06-15 16:26:00,116.25,116.27,116.215,116.26,230499997.0
2007-06-15 16:27:00,116.26,116.27,116.22,116.22,357099999.0
2007-06-15 16:28:00,116.22,116.26,116.215,116.23,443899999.0
2007-06-15 16:29:00,116.23,116.25,116.215,116.215,174699995.0
2007-06-15 16:30:00,116.23,116.23,116.21,116.21,67800002.0
2007-06-15 16:31:00,116.21,116.215,116.18,116.2,203900007.0
2007-06-15 16:32:00,116.2,116.21,116.17,116.17,311300012.0
2007-06-15 16:33:00,116.18,116.18,116.125,116.13,341399997.0
2007-06-15 16:34:00,116.14,116.16,116.11,116.16,204000000.0
2007-06-15 16:35:00,116.15,116.17,116.145,116.16,239400001.0
2007-06-15 16:36:00,116.16,116.17,116.11,116.11,521600000.0
2007-06-15 16:37:00,116.11,116.14,116.1,116.12,543100000.0
2007-06-15 16:38:00,116.12,116.13,116.11,116.11,184300000.0
2007-06-15 16:39:00,116.11,116.145,116.095,116.135,460499991.0
2007-06-15 16:40:00,116.135,116.135,116.09,116.12,220200001.0
2007-06-15 16:41:00,116.12,116.12,116.07,116.11,212199998.0
2007-06-15 16:42:00,116.11,116.11,116.08,116.08,124600000.0
2007-06-15 16:43:00,116.08,116.13,116.08,116.12,223100000.0
2007-06-15 16:44:00,116.12,116.12,116.075,116.11,438000000.0
2007-06-15 16:45:00,116.12,116.14,116.09,116.12,389400002.0
2007-06-15 16:46:00,116.12,116.13,116.09,116.13,183199999.0
2007-06-15 16:47:00,116.13,116.15,116.12,116.13,250199999.0
2007-06-15 16:48:00,116.13,116.15,116.11,116.13,175600001.0
2007-06-15 16:49:00,116.13,116.17,116.11,116.16,195100000.0
2007-06-15 16:50:00,116.16,116.18,116.14,116.15,148099999.0
2007-06-15 16:51:00,116.15,116.17,116.14,116.17,159199998.0
2007-06-15 16:52:00,116.17,116.19,116.17,116.18,213599999.0
2007-06-15 16:53:00,116.18,116.21,116.17,116.17,328199996.0
2007-06-15 16:54:00,116.18,116.19,116.155,116.17,470800000.0
2007-06-15 16:55:00,116.17,116.17,116.15,116.16,178800000.0
2007-06-15 16:56:00,116.16,116.16,116.12,116.14,230900000.0
2007-06-15 16:57:00,116.14,116.16,116.13,116.14,132399999.0
2007-06-15 16:58:00,116.135,116.15,116.12,116.13,138899999.0
2007-06-15 16:59:00,116.13,116.14,116.07,116.07,689599997.0
2007-06-15 17:00:00,116.08,116.14,116.065,116.11,665999999.0
2007-06-15 17:01:00,116.13,116.13,116.105,116.12,219199999.0
2007-06-15 17:02:00,116.12,116.14,116.1,116.12,253000000.0
2007-06-15 17:03:00,116.11,116.16,116.11,116.13,138300000.0
2007-06-15 17:04:00,116.13,116.13,116.09,116.12,220699999.0
2007-06-15 17:05:00,116.1,116.12,116.1,116.1,55399998.0
2007-06-15 17:06:00,116.1,116.12,116.1,116.115,132499999.0
2007-06-15 17:07:00,116.11,116.15,116.105,116.13,235500002.0
2007-06-15 17:08:00,116.135,116.15,116.13,116.145,191800004.0
2007-06-15 17:09:00,116.14,116.15,116.13,116.14,97500003.0
2007-06-15 17:10:00,116.115,116.15,116.115,116.12,197399998.0
2007-06-15 17:11:00,116.14,116.15,116.11,116.14,121299999.0
2007-06-15 17:12:00,116.13,116.14,116.12,116.12,191499996.0
2007-06-15 17:13:00,116.12,116.13,116.11,116.12,130400000.0
2007-06-15 17:14:00,116.11,116.13,116.11,116.12,528899998.0
2007-06-15 17:15:00,116.12,116.16,116.11,116.16,364800002.0
2007-06-15 17:16:00,116.16,116.17,116.135,116.15,155400000.0
2007-06-15 17:17:00,116.15,116.15,116.125,116.13,77000000.0
2007-06-15 17:18:00,116.13,116.17,116.115,116.125,381699998.0
2007-06-15 17:19:00,116.16,116.16,116.07,116.09,389500000.0
2007-06-15 17:20:00,116.09,116.12,116.07,116.1,418300005.0
2007-06-15 17:21:00,116.09,116.12,115.95,115.96,295600004.0
2007-06-15 17:22:00,115.96,115.98,115.87,115.87,450999998.0
2007-06-15 17:23:00,115.88,115.93,115.845,115.93,364000002.0
2007-06-15 17:24:00,115.91,115.96,115.91,115.955,145299998.0
2007-06-15 17:25:00,115.955,115.98,115.94,115.94,180400000.0
2007-06-15 17:26:00,115.94,115.94,115.81,115.81,543799991.0
2007-06-15 17:27:00,115.81,115.87,115.79,115.82,525300001.0
2007-06-15 17:28:00,115.82,115.84,115.76,115.76,579199994.0
2007-06-15 17:29:00,115.76,115.79,115.73,115.73,372399999.0
2007-06-15 17:30:00,115.73,115.73,115.68,115.72,498099998.0
2007-06-15 17:31:00,115.72,115.75,115.72,115.74,280999997.0
2007-06-15 17:32:00,115.75,115.75,115.66,115.69,434699997.0
2007-06-15 17:33:00,115.69,115.71,115.68,115.7,130300000.0
2007-06-15 17:34:00,115.7,115.72,115.7,115.72,218900000.0
2007-06-15 17:35:00,115.72,115.72,115.68,115.7,224500000.0
2007-06-15 17:36:00,115.71,115.71,115.61,115.65,379300006.0
2007-06-15 17:37:00,115.64,115.67,115.62,115.65,342699997.0
2007-06-15 17:38:00,115.66,115.66,115.61,115.63,363400000.0
2007-06-15 17:39:00,115.62,115.66,115.62,115.66,509200000.0
2007-06-15 17:40:00,115.66,115.66,115.605,115.62,294700001.0
2007-06-15 17:41:00,115.63,115.64,115.62,115.63,140500000.0
2007-06-15 17:42:00,115.63,115.67,115.615,115.65,278300000.0
2007-06-15 17:43:00,115.65,115.69,115.64,115.69,413300000.0
2007-06-15 17:44:00,115.69,115.7,115.67,115.68,145700000.0
2007-06-15 17:45:00,115.68,115.7,115.66,115.68,493200000.0
2007-06-15 17:46:00,115.68,115.69,115.66,115.67,306400000.0
2007-06-15 17:47:00,115.67,115.71,115.67,115.69,72500000.0
2007-06-15 17:48:00,115.69,115.69,115.615,115.635,308600001.0
2007-06-15 17:49:00,115.64,115.67,115.64,115.64,128900000.0
2007-06-15 17:50:00,115.66,115.67,115.635,115.65,247500003.0
2007-06-15 17:51:00,115.67,115.68,115.66,115.68,194200001.0
2007-06-15 17:52:00,115.68,115.76,115.67,115.76,438400001.0
2007-06-15 17:53:00,115.76,115.77,115.73,115.76,316500003.0
2007-06-15 17:54:00,115.76,115.8,115.74,115.78,330800000.0
2007-06-15 17:55:00,115.775,115.775,115.71,115.72,368800000.0
2007-06-15 17:56:00,115.72,115.74,115.7,115.7,365300000.0
2007-06-15 17:57:00,115.7,115.72,115.69,115.72,526600001.0
2007-06-15 17:58:00,115.72,115.73,115.69,115.7,246000000.0
2007-06-15 17:59:00,115.7,115.73,115.64,115.69,790700007.0
2007-06-15 18:00:00,115.68,115.74,115.665,115.73,543400002.0
2007-06-15 18:01:00,115.73,115.73,115.71,115.725,163200000.0
2007-06-15 18:02:00,115.73,115.73,115.72,115.72,159600000.0
2007-06-15 18:03:00,115.72,115.73,115.715,115.73,126400001.0
2007-06-15 18:04:00,115.73,115.73,115.71,115.73,76300001.0
2007-06-15 18:05:00,115.73,115.73,115.72,115.72,31000000.0
2007-06-15 18:06:00,115.72,115.73,115.715,115.715,61400001.0
2007-06-15 18:07:00,115.72,115.75,115.715,115.735,168300002.0
2007-06-15 18:08:00,115.75,115.75,115.74,115.75,170800001.0
2007-06-15 18:09:00,115.75,115.76,115.74,115.75,81900000.0
2007-06-15 18:10:00,115.74,115.74,115.73,115.73,33500000.0
2007-06-15 18:11:00,115.73,115.74,115.64,115.655,485200003.0
2007-06-15 18:12:00,115.66,115.67,115.65,115.65,316600000.0
2007-06-15 18:13:00,115.65,115.68,115.65,115.68,322600000.0
2007-06-15 18:14:00,115.68,115.68,115.68,115.68,130000002.0
2007-06-15 18:15:00,115.69,115.7,115.69,115.7,32500000.0
2007-06-15 18:16:00,115.68,115.68,115.68,115.68,61300000.0
2007-06-15 18:17:00,115.67,115.68,115.67,115.67,302200000.0
2007-06-15 18:18:00,115.665,115.67,115.655,115.67,237600000.0
2007-06-15 18:19:00,115.67,115.67,115.65,115.66,54000000.0
2007-06-15 18:20:00,115.66,115.66,115.64,115.66,325400000.0
2007-06-15 18:21:00,115.66,115.67,115.65,115.66,156900000.0
2007-06-15 18:22:00,115.66,115.66,115.66,115.66,32500000.0
2007-06-15 18:23:00,115.66,115.66,115.64,115.66,311600000.0
2007-06-15 18:24:00,115.66,115.66,115.64,115.645,356400004.0
2007-06-15 18:25:00,115.65,115.67,115.65,115.67,197700001.0
2007-06-15 18:26:00,115.67,115.67,115.65,115.65,90600000.0
2007-06-15 18:27:00,115.66,115.68,115.66,115.66,297899998.0
2007-06-15 18:28:00,115.66,115.69,115.66,115.68,502900003.0
2007-06-15 18:29:00,115.68,115.68,115.665,115.68,235500002.0
2007-06-15 18:30:00,115.68,115.68,115.66,115.66,58900000.0
2007-06-15 18:31:00,115.67,115.69,115.66,115.68,286200001.0
2007-06-15 18:32:00,115.665,115.67,115.65,115.67,140600000.0
2007-06-15 18:33:00,115.67,115.67,115.63,115.64,140200001.0
2007-06-15 18:34:00,115.64,115.64,115.62,115.625,262000001.0
2007-06-15 18:35:00,115.63,115.64,115.63,115.63,127400000.0
2007-06-15 18:36:00,115.62,115.64,115.62,115.64,106600000.0
2007-06-15 18:37:00,115.635,115.635,115.56,115.58,427100001.0
2007-06-15 18:38:00,115.58,115.59,115.525,115.57,313899999.0
2007-06-15 18:39:00,115.57,115.575,115.54,115.54,271900000.0
2007-06-15 18:40:00,115.53,115.575,115.53,115.575,118600000.0
2007-06-15 18:41:00,115.58,115.58,115.57,115.57,151800000.0
2007-06-15 18:42:00,115.57,115.59,115.56,115.58,196600001.0
2007-06-15 18:43:00,115.58,115.59,115.57,115.58,361500001.0
2007-06-15 18:44:00,115.58,115.65,115.56,115.65,315600001.0
2007-06-15 18:45:00,115.65,115.66,115.62,115.63,265600000.0
2007-06-15 18:46:00,115.63,115.68,115.63,115.68,234300000.0
2007-06-15 18:47:00,115.68,115.69,115.68,115.68,100900000.0
2007-06-15 18:48:00,115.68,115.68,115.64,115.64,77000000.0
2007-06-15 18:49:00,115.66,115.67,115.64,115.67,39400000.0
2007-06-15 18:50:00,115.67,115.69,115.65,115.67,181500000.0
2007-06-15 18:51:00,115.67,115.68,115.65,115.67,39100000.0
2007-06-15 18:52:00,115.675,115.68,115.64,115.68,247800000.0
2007-06-15 18:53:00,115.69,115.69,115.66,115.69,71100000.0
2007-06-15 18:54:00,115.68,115.69,115.68,115.69,44900000.0
2007-06-15 18:55:00,115.65,115.695,115.65,115.69,45400001.0
2007-06-15 18:56:00,115.7,115.7,115.69,115.69,12300000.0
2007-06-15 18:57:00,115.69,115.69,115.69,115.69,2200000.0
2007-06-15 18:58:00,115.69,115.69,115.67,115.68,48300001.0
2007-06-15 18:59:00,115.68,115.69,115.625,115.68,398500004.0
2007-06-15 19:00:00,115.68,115.68,115.675,115.675,107699997.0
2007-06-15 19:01:00,115.68,115.68,115.655,115.67,70900000.0
2007-06-15 19:02:00,115.68,115.68,115.67,115.67,38600000.0
2007-06-15 19:03:00,115.67,115.68,115.67,115.68,167999996.0
2007-06-15 19:04:00,115.68,115.68,115.65,115.68,50199999.0
2007-06-15 19:07:00,115.665,115.67,115.66,115.66,22800000.0
2007-06-15 19:08:00,115.65,115.66,115.62,115.65,49800000.0
2007-06-15 19:09:00,115.65,115.65,115.625,115.63,110300000.0
2007-06-15 19:10:00,115.63,115.65,115.62,115.65,97100000.0
2007-06-15 19:11:00,115.64,115.65,115.64,115.65,125800000.0
2007-06-15 19:12:00,115.65,115.65,115.65,115.65,32800000.0
2007-06-15 19:13:00,115.65,115.65,115.62,115.635,112200000.0
2007-06-15 19:14:00,115.64,115.64,115.595,115.595,96300000.0
2007-06-15 19:15:00,115.645,115.65,115.61,115.65,37900001.0
2007-06-15 19:16:00,115.65,115.65,115.64,115.645,30400000.0
2007-06-15 19:17:00,115.65,115.67,115.63,115.67,90800000.0
2007-06-15 19:18:00,115.675,115.68,115.67,115.67,38300000.0
2007-06-15 19:19:00,115.67,115.68,115.67,115.67,98199998.0
2007-06-15 19:20:00,115.67,115.67,115.65,115.65,69700000.0
2007-06-15 19:21:00,115.65,115.65,115.65,115.65,43100000.0
2007-06-15 19:22:00,115.65,115.66,115.65,115.66,64999999.0
2007-06-15 19:23:00,115.66,115.67,115.65,115.66,91400002.0
2007-06-15 19:24:00,115.67,115.68,115.67,115.68,110000000.0
2007-06-15 19:26:00,115.68,115.68,115.67,115.67,127200000.0
2007-06-15 19:27:00,115.67,115.67,115.66,115.665,204300001.0
2007-06-15 19:28:00,115.67,115.67,115.65,115.65,106700000.0
2007-06-15 19:29:00,115.65,115.66,115.61,115.63,174499999.0
2007-06-15 19:30:00,115.64,115.64,115.62,115.64,111800002.0
2007-06-15 19:31:00,115.64,115.64,115.6,115.64,424300000.0
2007-06-15 19:32:00,115.64,115.64,115.595,115.61,359000001.0
2007-06-15 19:33:00,115.61,115.61,115.585,115.61,395000000.0
2007-06-15 19:34:00,115.61,115.62,115.6,115.6,330200001.0
2007-06-15 19:35:00,115.6,115.6,115.58,115.59,122299997.0
2007-06-15 19:36:00,115.6,115.6,115.585,115.59,189600000.0
2007-06-15 19:37:00,115.59,115.6,115.57,115.59,188600002.0
2007-06-15 19:38:00,115.59,115.6,115.585,115.6,88100000.0
2007-06-15 19:39:00,115.595,115.61,115.595,115.6,121000002.0
2007-06-15 19:40:00,115.6,115.6,115.59,115.6,197300000.0
2007-06-15 19:41:00,115.6,115.62,115.6,115.61,184799997.0
2007-06-15 19:42:00,115.62,115.62,115.61,115.61,131699999.0
2007-06-15 19:43:00,115.59,115.62,115.59,115.62,3200000.0
2007-06-15 19:44:00,115.59,115.63,115.575,115.62,188300002.0
2007-06-15 19:45:00,115.62,115.62,115.555,115.605,224200003.0
2007-06-15 19:46:00,115.605,115.62,115.58,115.62,469400000.0
2007-06-15 19:47:00,115.61,115.63,115.59,115.63,248300003.0
2007-06-15 19:48:00,115.63,115.63,115.63,115.63,80600000.0
2007-06-15 19:49:00,115.63,115.64,115.625,115.625,90000000.0
2007-06-15 19:50:00,115.63,115.64,115.62,115.64,283200001.0
2007-06-15 19:51:00,115.64,115.65,115.63,115.64,185000000.0
2007-06-15 19:52:00,115.65,115.66,115.64,115.66,103000000.0
2007-06-15 19:53:00,115.66,115.68,115.64,115.675,393100005.0
2007-06-15 19:54:00,115.675,115.68,115.66,115.68,85900000.0
2007-06-15 19:55:00,115.68,115.68,115.67,115.67,97700000.0
2007-06-15 19:56:00,115.67,115.67,115.67,115.67,6400000.0
2007-06-15 19:57:00,115.67,115.68,115.65,115.67,99200001.0
2007-06-15 19:58:00,115.68,115.68,115.67,115.67,89000000.0
2007-06-15 19:59:00,115.67,115.68,115.63,115.67,200100001.0
2007-06-15 20:00:00,115.655,115.68,115.655,115.66,232800004.0
2007-06-15 20:01:00,115.67,115.67,115.65,115.65,130299999.0
2007-06-15 20:02:00,115.645,115.65,115.645,115.65,138400002.0
2007-06-15 20:03:00,115.64,115.64,115.595,115.615,149700002.0
2007-06-15 20:04:00,115.64,115.64,115.615,115.625,123900002.0
2007-06-15 20:05:00,115.62,115.63,115.6,115.62,216100000.0
2007-06-15 20:06:00,115.62,115.63,115.6,115.63,95100003.0
2007-06-15 20:07:00,115.63,115.64,115.63,115.63,70600001.0
2007-06-15 20:08:00,115.63,115.65,115.63,115.64,89700002.0
2007-06-15 20:09:00,115.63,115.64,115.61,115.64,140700001.0
2007-06-15 20:10:00,115.64,115.64,115.64,115.64,8000000.0
2007-06-15 20:11:00,115.64,115.64,115.62,115.62,60500000.0
2007-06-15 20:12:00,115.615,115.62,115.6,115.61,76100000.0
2007-06-15 20:14:00,115.61,115.615,115.58,115.615,46000000.0
2007-06-15 20:15:00,115.62,115.62,115.58,115.6,83700001.0
2007-06-15 20:16:00,115.61,115.61,115.58,115.58,88600000.0
2007-06-15 20:17:00,115.59,115.59,115.59,115.59,8000000.0
2007-06-15 20:18:00,115.59,115.59,115.58,115.58,6400000.0
2007-06-15 20:19:00,115.58,115.6,115.57,115.58,65899999.0
2007-06-15 20:20:00,115.6,115.6,115.58,115.58,44600000.0
2007-06-15 20:21:00,115.58,115.58,115.57,115.57,43400000.0
2007-06-15 20:22:00,115.57,115.58,115.57,115.58,26700000.0
2007-06-15 20:24:00,115.59,115.61,115.59,115.6,240000001.0
2007-06-15 20:25:00,115.6,115.61,115.58,115.59,102100000.0
2007-06-15 20:26:00,115.59,115.6,115.58,115.595,299700000.0
2007-06-15 20:27:00,115.595,115.61,115.59,115.59,337800007.0
2007-06-15 20:28:00,115.61,115.62,115.58,115.62,186200007.0
2007-06-15 20:29:00,115.62,115.63,115.6,115.63,215599994.0
2007-06-15 20:30:00,115.63,115.64,115.62,115.64,210799999.0
2007-06-15 20:31:00,115.64,115.64,115.64,115.64,36100000.0
2007-06-15 20:32:00,115.64,115.64,115.63,115.63,125700000.0
2007-06-15 20:33:00,115.63,115.63,115.605,115.61,193600001.0
2007-06-15 20:34:00,115.61,115.62,115.6,115.61,285400000.0
2007-06-15 20:35:00,115.61,115.62,115.6,115.62,170600001.0
2007-06-15 20:36:00,115.62,115.63,115.61,115.63,289899999.0
2007-06-15 20:37:00,115.63,115.63,115.62,115.63,101900001.0
2007-06-15 20:38:00,115.63,115.63,115.615,115.62,213500000.0
2007-06-15 20:39:00,115.62,115.62,115.62,115.62,37200000.0
2007-06-15 20:40:00,115.62,115.62,115.61,115.62,106700001.0
2007-06-15 20:41:00,115.62,115.62,115.61,115.62,115200000.0
2007-06-15 20:42:00,115.62,115.63,115.615,115.63,129700000.0
2007-06-15 20:43:00,115.61,115.62,115.6,115.6,159800001.0
2007-06-15 20:44:00,115.6,115.61,115.6,115.61,166599999.0
2007-06-15 20:45:00,115.61,115.64,115.61,115.64,194300001.0
2007-06-15 20:46:00,115.65,115.65,115.61,115.63,312100006.0
2007-06-15 20:47:00,115.63,115.63,115.62,115.62,367600000.0
2007-06-15 20:48:00,115.62,115.63,115.6,115.61,177500001.0
2007-06-15 20:49:00,115.615,115.62,115.595,115.615,123100000.0
2007-06-15 20:50:00,115.6,115.63,115.6,115.6,226900002.0
2007-06-15 20:51:00,115.58,115.59,115.58,115.59,111500000.0
2007-06-15 20:52:00,115.6,115.61,115.6,115.61,111500000.0
2007-06-15 20:53:00,115.61,115.62,115.6,115.61,311200000.0
2007-06-15 20:54:00,115.61,115.61,115.59,115.59,126700000.0
2007-06-15 20:55:00,115.59,115.6,115.58,115.6,219000000.0
2007-06-15 20:56:00,115.59,115.59,115.58,115.58,206300000.0
2007-06-15 20:57:00,115.58,115.58,115.54,115.575,226300001.0
2007-06-15 20:58:00,115.58,115.585,115.57,115.575,205400000.0
2007-06-15 20:59:00,115.57,115.57,115.5,115.53,476500000.0
2007-06-15 21:00:00,115.535,115.535,115.48,115.5,607800000.0
2007-06-15 21:01:00,115.505,115.52,115.5,115.51,134700002.0
2007-06-15 21:02:00,115.51,115.52,115.505,115.52,157200003.0
2007-06-15 21:03:00,115.51,115.52,115.505,115.505,67500000.0
2007-06-15 21:04:00,115.5,115.51,115.485,115.49,185300000.0
2007-06-15 21:05:00,115.5,115.5,115.49,115.49,25500000.0
2007-06-15 21:06:00,115.49,115.5,115.49,115.5,54400000.0
2007-06-15 21:07:00,115.51,115.51,115.48,115.51,41400000.0
2007-06-15 21:08:00,115.51,115.54,115.475,115.54,342800000.0
2007-06-15 21:09:00,115.53,115.54,115.53,115.53,72300000.0
2007-06-15 21:10:00,115.51,115.52,115.51,115.52,113000000.0
2007-06-15 21:11:00,115.54,115.54,115.53,115.53,113000000.0
2007-06-15 21:12:00,115.53,115.54,115.53,115.53,48100000.0
2007-06-15 21:13:00,115.54,115.54,115.54,115.54,26900000.0
2007-06-15 21:14:00,115.5,115.52,115.5,115.51,125200000.0
2007-06-15 21:15:00,115.52,115.52,115.51,115.51,125200000.0
2007-06-15 21:16:00,115.54,115.54,115.5,115.5,125200000.0
2007-06-15 21:17:00,115.51,115.51,115.49,115.5,55000000.0
2007-06-15 21:18:00,115.5,115.52,115.5,115.52,80800000.0
2007-06-15 21:19:00,115.52,115.52,115.5,115.52,82800000.0
2007-06-15 21:20:00,115.51,115.52,115.5,115.52,20600000.0
2007-06-15 21:21:00,115.5,115.52,115.5,115.52,113100000.0
2007-06-15 21:22:00,115.52,115.52,115.5,115.52,62900000.0
2007-06-15 21:23:00,115.52,115.55,115.52,115.54,132300000.0
2007-06-15 21:24:00,115.54,115.57,115.525,115.56,225100000.0
2007-06-15 21:25:00,115.56,115.57,115.55,115.56,71800000.0
2007-06-15 21:26:00,115.56,115.57,115.56,115.57,44500000.0
2007-06-15 21:27:00,115.57,115.57,115.57,115.57,800000.0
2007-06-15 21:28:00,115.57,115.57,115.54,115.54,41300000.0
2007-06-15 21:29:00,115.55,115.56,115.54,115.55,134200000.0
2007-06-15 21:30:00,115.56,115.56,115.515,115.54,349500001.0
2007-06-15 21:31:00,115.54,115.54,115.53,115.54,100000000.0
2007-06-15 21:32:00,115.55,115.55,115.535,115.535,48900000.0
2007-06-15 21:33:00,115.54,115.55,115.52,115.54,270899998.0
2007-06-15 21:34:00,115.54,115.55,115.54,115.55,146099999.0
2007-06-15 21:35:00,115.55,115.57,115.55,115.56,167800001.0
2007-06-15 21:36:00,115.57,115.57,115.56,115.57,90800000.0
2007-06-15 21:37:00,115.57,115.59,115.56,115.59,167900000.0
2007-06-15 21:38:00,115.59,115.6,115.59,115.59,47400000.0
2007-06-15 21:39:00,115.59,115.6,115.59,115.6,50500000.0
2007-06-15 21:40:00,115.6,115.6,115.59,115.595,292000000.0
2007-06-15 21:41:00,115.6,115.61,115.59,115.59,231000000.0
2007-06-15 21:42:00,115.59,115.59,115.59,115.59,89700000.0
2007-06-15 21:43:00,115.59,115.6,115.575,115.575,131100000.0
2007-06-15 21:44:00,115.57,115.58,115.57,115.58,153999997.0
2007-06-15 21:45:00,115.58,115.58,115.58,115.58,35000000.0
2007-06-15 21:46:00,115.58,115.59,115.58,115.59,23399999.0
2007-06-15 21:47:00,115.575,115.58,115.57,115.58,67000002.0
2007-06-15 21:48:00,115.57,115.58,115.57,115.57,147099999.0
2007-06-15 21:49:00,115.57,115.57,115.56,115.56,99000000.0
2007-06-15 21:50:00,115.56,115.57,115.55,115.57,193700002.0
2007-06-15 21:51:00,115.57,115.57,115.56,115.56,42900000.0
2007-06-15 21:52:00,115.56,115.57,115.56,115.57,28100000.0
2007-06-15 21:53:00,115.57,115.58,115.57,115.58,79000000.0
2007-06-15 21:54:00,115.58,115.58,115.57,115.58,96500000.0
2007-06-15 21:55:00,115.56,115.56,115.56,115.56,48200000.0
2007-06-15 21:56:00,115.58,115.59,115.58,115.59,48200000.0
2007-06-15 21:57:00,115.59,115.59,115.56,115.56,91100000.0
2007-06-15 21:58:00,115.57,115.57,115.55,115.56,140700001.0
2007-06-15 21:59:00,115.56,115.56,115.56,115.56,33300000.0
2007-06-15 22:00:00,115.56,115.56,115.56,115.56,32600000.0
2007-06-15 22:01:00,115.56,115.58,115.56,115.58,112200000.0
2007-06-15 22:02:00,115.59,115.59,115.575,115.58,31000000.0
2007-06-15 22:03:00,115.58,115.58,115.56,115.58,126100000.0
2007-06-15 22:04:00,115.58,115.58,115.58,115.58,3200000.0
2007-06-15 22:05:00,115.58,115.58,115.555,115.565,110299999.0
2007-06-15 22:06:00,115.58,115.58,115.57,115.57,19800000.0
2007-06-15 22:07:00,115.57,115.57,115.56,115.565,45300000.0
2007-06-15 22:08:00,115.57,115.57,115.54,115.54,111700000.0
2007-06-15 22:09:00,115.54,115.55,115.53,115.55,134600000.0
2007-06-15 22:10:00,115.55,115.55,115.545,115.545,32900000.0
2007-06-15 22:11:00,115.54,115.55,115.52,115.54,98700000.0
2007-06-15 22:12:00,115.54,115.54,115.54,115.54,9600000.0
2007-06-15 22:13:00,115.54,115.56,115.54,115.55,89900000.0
2007-06-15 22:14:00,115.54,115.55,115.54,115.54,60000000.0
2007-06-15 22:15:00,115.55,115.55,115.55,115.55,3200000.0
2007-06-15 22:16:00,115.55,115.55,115.55,115.55,3200000.0
2007-06-15 22:17:00,115.55,115.55,115.54,115.54,33100000.0
2007-06-15 22:18:00,115.54,115.55,115.51,115.51,72000000.0
2007-06-15 22:19:00,115.51,115.52,115.51,115.51,63200000.0
2007-06-15 22:20:00,115.53,115.53,115.53,115.53,18700000.0
2007-06-15 22:21:00,115.53,115.53,115.52,115.525,97200000.0
2007-06-15 22:22:00,115.53,115.53,115.52,115.52,24400000.0
2007-06-15 22:23:00,115.52,115.54,115.52,115.54,39000000.0
2007-06-15 22:24:00,115.53,115.54,115.53,115.53,12800000.0
2007-06-15 22:25:00,115.53,115.53,115.52,115.52,82600000.0
2007-06-15 22:26:00,115.52,115.53,115.52,115.53,60500000.0
2007-06-15 22:27:00,115.53,115.56,115.53,115.56,83200000.0
2007-06-15 22:28:00,115.54,115.56,115.535,115.56,107700000.0
2007-06-15 22:29:00,115.56,115.56,115.56,115.56,4800000.0
2007-06-15 22:30:00,115.56,115.57,115.55,115.57,27400000.0
2007-06-15 22:31:00,115.56,115.58,115.56,115.58,37000000.0
2007-06-15 22:32:00,115.56,115.57,115.56,115.56,19800000.0
2007-06-15 22:33:00,115.58,115.58,115.57,115.57,19800000.0
2007-06-15 22:34:00,115.58,115.58,115.56,115.57,41500000.0
2007-06-15 22:35:00,115.565,115.595,115.55,115.58,113400000.0
2007-06-15 22:36:00,115.59,115.61,115.57,115.61,96000000.0
2007-06-15 22:37:00,115.615,115.62,115.61,115.62,143300000.0
2007-06-15 22:38:00,115.62,115.63,115.605,115.61,60600000.0
2007-06-15 22:39:00,115.61,115.61,115.56,115.6,71200000.0
2007-06-15 22:40:00,115.6,115.6,115.575,115.6,38600000.0
2007-06-15 22:41:00,115.6,115.6,115.58,115.6,80700000.0
2007-06-15 22:42:00,115.6,115.6,115.59,115.59,15000000.0
2007-06-15 22:43:00,115.6,115.62,115.6,115.62,22500000.0
2007-06-15 22:44:00,115.62,115.62,115.61,115.61,23300000.0
2007-06-15 22:45:00,115.61,115.61,115.57,115.585,118700000.0
2007-06-15 22:46:00,115.59,115.6,115.555,115.585,172100000.0
2007-06-15 22:47:00,115.58,115.63,115.58,115.62,53400000.0
2007-06-15 22:48:00,115.62,115.62,115.62,115.62,6400000.0
2007-06-15 22:49:00,115.59,115.61,115.56,115.61,91900000.0
2007-06-15 22:50:00,115.61,115.61,115.565,115.6,47300000.0
2007-06-15 22:51:00,115.6,115.61,115.595,115.595,61200000.0
2007-06-15 22:52:00,115.6,115.6,115.56,115.59,34100000.0
2007-06-15 22:53:00,115.54,115.59,115.54,115.585,18500000.0
2007-06-15 22:54:00,115.59,115.59,115.54,115.56,138000000.0
2007-06-15 22:55:00,115.54,115.59,115.525,115.58,87500000.0
2007-06-15 22:56:00,115.58,115.58,115.58,115.58,1600000.0
2007-06-15 22:57:00,115.58,115.58,115.57,115.58,55600000.0
2007-06-15 22:58:00,115.58,115.61,115.57,115.58,96500000.0
2007-06-15 22:59:00,115.6,115.6,115.55,115.57,60700000.0
2007-06-17 23:51:00,115.6,115.61,115.6,115.61,1600000.0
2007-06-17 23:52:00,115.6,115.61,115.6,115.6,2400000.0
2007-06-17 23:54:00,115.6,115.6,115.59,115.6,3200000.0
2007-06-17 23:55:00,115.59,115.59,115.59,115.59,800000.0
2007-06-17 23:56:00,115.6,115.6,115.6,115.6,1600000.0
2007-06-17 23:58:00,115.6,115.6,115.59,115.6,2400000.0
2007-06-17 23:59:00,115.59,115.59,115.57,115.58,2400000.0
2007-06-18 00:00:00,115.59,115.59,115.58,115.58,2400000.0
2007-06-18 00:01:00,115.59,115.59,115.59,115.59,2400000.0
2007-06-18 00:02:00,115.56,115.58,115.56,115.58,2400000.0
2007-06-18 00:03:00,115.6,115.6,115.6,115.6,800000.0
2007-06-18 00:04:00,115.59,115.59,115.565,115.58,11000000.0
2007-06-18 00:05:00,115.57,115.57,115.57,115.57,800000.0
2007-06-18 00:11:00,115.56,115.56,115.56,115.56,800000.0
2007-06-18 00:12:00,115.54,115.56,115.54,115.54,5400000.0
2007-06-18 00:16:00,115.56,115.56,115.55,115.55,3900000.0
2007-06-18 00:17:00,115.56,115.57,115.56,115.57,3900000.0
2007-06-18 00:18:00,115.57,115.57,115.57,115.57,3900000.0
2007-06-18 00:19:00,115.57,115.57,115.55,115.57,3900000.0
2007-06-18 00:20:00,115.57,115.57,115.56,115.56,7000000.0
2007-06-18 00:21:00,115.57,115.57,115.57,115.57,2400000.0
2007-06-18 00:22:00,115.56,115.58,115.56,115.58,4700000.0
2007-06-18 00:23:00,115.56,115.56,115.56,115.56,2300000.0
2007-06-18 00:24:00,115.57,115.58,115.56,115.57,4700000.0
2007-06-18 00:25:00,115.57,115.61,115.57,115.61,3200000.0
2007-06-18 00:26:00,115.57,115.57,115.57,115.57,3200000.0
2007-06-18 00:27:00,115.57,115.57,115.57,115.57,2400000.0
2007-06-18 00:29:00,115.56,115.56,115.55,115.55,10600000.0
2007-06-18 00:30:00,115.57,115.58,115.56,115.56,39900000.0
2007-06-18 00:31:00,115.58,115.59,115.55,115.57,26000000.0
2007-06-18 00:32:00,115.59,115.62,115.58,115.62,26300000.0
2007-06-18 00:33:00,115.63,115.63,115.57,115.59,75700000.0
2007-06-18 00:34:00,115.62,115.63,115.58,115.61,16200000.0
2007-06-18 00:35:00,115.59,115.62,115.59,115.62,14700000.0
2007-06-18 00:36:00,115.6,115.61,115.56,115.57,45800000.0
2007-06-18 00:37:00,115.56,115.57,115.54,115.55,26200000.0
2007-06-18 00:38:00,115.54,115.57,115.54,115.57,34700000.0
2007-06-18 00:39:00,115.57,115.58,115.54,115.54,104200000.0
2007-06-18 00:40:00,115.55,115.55,115.54,115.55,58100000.0
2007-06-18 00:42:00,115.55,115.55,115.55,115.55,6200000.0
2007-06-18 00:43:00,115.56,115.56,115.54,115.54,3100000.0
2007-06-18 00:44:00,115.56,115.56,115.56,115.56,15500000.0
2007-06-18 00:45:00,115.57,115.58,115.56,115.58,19200000.0
2007-06-18 00:46:00,115.58,115.59,115.58,115.58,21500000.0
2007-06-18 00:47:00,115.58,115.59,115.57,115.57,43000000.0
2007-06-18 00:48:00,115.58,115.6,115.58,115.58,23200000.0
2007-06-18 00:49:00,115.59,115.61,115.57,115.61,39000000.0
2007-06-18 00:50:00,115.62,115.62,115.58,115.6,16200000.0
2007-06-18 00:51:00,115.61,115.61,115.595,115.61,13000000.0
2007-06-18 00:52:00,115.61,115.62,115.61,115.62,7700000.0
2007-06-18 00:53:00,115.62,115.63,115.62,115.63,11900000.0
2007-06-18 00:54:00,115.62,115.62,115.61,115.61,9500000.0
2007-06-18 00:55:00,115.62,115.62,115.61,115.62,28600000.0
2007-06-18 00:56:00,115.62,115.62,115.62,115.62,26800000.0
2007-06-18 00:57:00,115.6,115.62,115.6,115.62,20300000.0
2007-06-18 00:58:00,115.62,115.63,115.61,115.63,9900000.0
2007-06-18 00:59:00,115.62,115.67,115.62,115.64,64300000.0
2007-06-18 01:00:00,115.65,115.65,115.605,115.62,54500000.0
2007-06-18 01:01:00,115.64,115.65,115.64,115.64,11000000.0
2007-06-18 01:02:00,115.64,115.64,115.62,115.62,35300000.0
2007-06-18 01:03:00,115.62,115.62,115.62,115.62,800000.0
2007-06-18 01:04:00,115.6,115.63,115.6,115.62,50700000.0
2007-06-18 01:05:00,115.62,115.64,115.62,115.64,19300000.0
2007-06-18 01:06:00,115.63,115.63,115.61,115.62,37100000.0
2007-06-18 01:07:00,115.62,115.62,115.62,115.62,4800000.0
2007-06-18 01:08:00,115.62,115.62,115.62,115.62,1600000.0
2007-06-18 01:09:00,115.61,115.61,115.61,115.61,12600000.0
2007-06-18 01:10:00,115.61,115.62,115.59,115.59,32900000.0
2007-06-18 01:11:00,115.62,115.62,115.61,115.61,6900000.0
2007-06-18 01:12:00,115.6,115.62,115.6,115.62,3100000.0
2007-06-18 01:16:00,115.61,115.625,115.61,115.61,38000000.0
2007-06-18 01:17:00,115.61,115.62,115.61,115.61,17300000.0
2007-06-18 01:18:00,115.62,115.62,115.61,115.61,11900000.0
2007-06-18 01:20:00,115.61,115.63,115.61,115.62,103200000.0
2007-06-18 01:21:00,115.62,115.64,115.62,115.64,54900000.0
2007-06-18 01:22:00,115.64,115.65,115.64,115.65,42300000.0
2007-06-18 01:23:00,115.65,115.65,115.62,115.63,71700000.0
2007-06-18 01:24:00,115.63,115.63,115.62,115.62,58900000.0
2007-06-18 01:25:00,115.625,115.63,115.61,115.62,80600000.0
2007-06-18 01:26:00,115.625,115.625,115.6,115.6,30300000.0
2007-06-18 01:27:00,115.6,115.61,115.6,115.61,11100000.0
2007-06-18 01:28:00,115.6,115.625,115.6,115.62,69400000.0
2007-06-18 01:29:00,115.63,115.63,115.605,115.61,118399999.0
2007-06-18 01:30:00,115.61,115.65,115.61,115.63,162700000.0
2007-06-18 01:31:00,115.645,115.65,115.63,115.63,100800000.0
2007-06-18 01:33:00,115.645,115.65,115.63,115.63,26400000.0
2007-06-18 01:35:00,115.645,115.65,115.645,115.645,40000000.0
2007-06-18 01:38:00,115.65,115.65,115.645,115.65,40000000.0
2007-06-18 01:39:00,115.65,115.65,115.65,115.65,32000000.0
2007-06-18 01:40:00,115.65,115.65,115.64,115.64,17900000.0
2007-06-18 01:41:00,115.64,115.69,115.635,115.67,210900000.0
2007-06-18 01:42:00,115.67,115.7,115.665,115.665,270600000.0
2007-06-18 01:43:00,115.665,115.73,115.665,115.73,92800000.0
2007-06-18 01:44:00,115.72,115.73,115.7,115.725,132400000.0
2007-06-18 01:45:00,115.725,115.73,115.7,115.725,74000000.0
2007-06-18 01:46:00,115.725,115.725,115.68,115.72,171700000.0
2007-06-18 01:47:00,115.7,115.72,115.7,115.72,28000000.0
2007-06-18 01:49:00,115.72,115.72,115.69,115.72,75600000.0
2007-06-18 01:50:00,115.72,115.72,115.69,115.715,202800000.0
2007-06-18 01:51:00,115.72,115.72,115.69,115.7,26400000.0
2007-06-18 01:52:00,115.69,115.7,115.68,115.68,208600000.0
2007-06-18 01:53:00,115.685,115.69,115.67,115.68,94100000.0
2007-06-18 01:54:00,115.68,115.7,115.68,115.69,36000000.0
2007-06-18 01:55:00,115.705,115.74,115.69,115.74,125600000.0
2007-06-18 01:56:00,115.735,115.755,115.73,115.745,120800000.0
2007-06-18 01:57:00,115.75,115.755,115.73,115.74,94000000.0
2007-06-18 01:58:00,115.74,115.755,115.72,115.755,160800000.0
2007-06-18 01:59:00,115.76,115.77,115.72,115.74,157200000.0
2007-06-18 02:00:00,115.74,115.74,115.72,115.73,285200000.0
2007-06-18 02:01:00,115.74,115.755,115.72,115.745,212499998.0
2007-06-18 02:02:00,115.745,115.76,115.72,115.72,181100000.0
2007-06-18 02:03:00,115.74,115.74,115.72,115.725,133600000.0
2007-06-18 02:04:00,115.71,115.73,115.71,115.72,184000000.0
2007-06-18 02:05:00,115.71,115.73,115.71,115.72,302400000.0
2007-06-18 02:06:00,115.72,115.725,115.71,115.72,128400000.0
2007-06-18 02:07:00,115.72,115.72,115.69,115.715,92400000.0
2007-06-18 02:08:00,115.71,115.715,115.69,115.7,102800000.0
2007-06-18 02:09:00,115.7,115.7,115.67,115.7,142600000.0
2007-06-18 02:10:00,115.7,115.71,115.655,115.68,470400000.0
2007-06-18 02:11:00,115.68,115.7,115.67,115.7,186300000.0
2007-06-18 02:12:00,115.695,115.7,115.67,115.7,202500000.0
2007-06-18 02:13:00,115.695,115.695,115.66,115.68,384700000.0
2007-06-18 02:14:00,115.68,115.7,115.65,115.67,395400001.0
2007-06-18 02:15:00,115.66,115.67,115.64,115.66,186000000.0
2007-06-18 02:16:00,115.65,115.67,115.64,115.65,209099999.0
2007-06-18 02:17:00,115.65,115.65,115.63,115.64,317800001.0
2007-06-18 02:18:00,115.64,115.655,115.635,115.655,97600000.0
2007-06-18 02:19:00,115.655,115.66,115.63,115.635,292000001.0
2007-06-18 02:20:00,115.635,115.635,115.545,115.545,229899998.0
2007-06-18 02:21:00,115.58,115.625,115.58,115.62,117500000.0
2007-06-18 02:22:00,115.615,115.625,115.56,115.585,389599998.0
2007-06-18 02:23:00,115.59,115.595,115.58,115.595,113899997.0
2007-06-18 02:24:00,115.6,115.605,115.59,115.6,43199999.0
2007-06-18 02:25:00,115.6,115.6,115.595,115.595,51200000.0
2007-06-18 02:26:00,115.595,115.6,115.595,115.595,97200000.0
2007-06-18 02:27:00,115.6,115.63,115.585,115.61,202999996.0
2007-06-18 02:28:00,115.625,115.68,115.61,115.645,379600000.0
2007-06-18 02:29:00,115.645,115.645,115.595,115.63,302800000.0
2007-06-18 02:30:00,115.63,115.64,115.63,115.63,84300000.0
2007-06-18 02:32:00,115.63,115.635,115.63,115.635,26500000.0
2007-06-18 02:33:00,115.64,115.64,115.63,115.63,82500000.0
2007-06-18 02:34:00,115.645,115.645,115.645,115.645,40000000.0
2007-06-18 02:35:00,115.645,115.67,115.62,115.67,281400000.0
2007-06-18 02:36:00,115.67,115.67,115.66,115.67,33600000.0
2007-06-18 02:37:00,115.65,115.66,115.64,115.64,96900000.0
2007-06-18 02:38:00,115.645,115.65,115.64,115.64,52899999.0
2007-06-18 02:39:00,115.65,115.65,115.65,115.65,14600000.0
2007-06-18 02:40:00,115.65,115.65,115.64,115.64,19200000.0
2007-06-18 02:41:00,115.64,115.65,115.62,115.65,160600000.0
2007-06-18 02:42:00,115.66,115.66,115.645,115.645,55400000.0
2007-06-18 02:43:00,115.65,115.655,115.65,115.65,35700000.0
2007-06-18 02:44:00,115.65,115.66,115.65,115.65,128500000.0
2007-06-18 02:45:00,115.66,115.665,115.64,115.655,201600006.0
2007-06-18 02:46:00,115.66,115.66,115.66,115.66,31600000.0
2007-06-18 02:48:00,115.66,115.66,115.66,115.66,19700000.0
2007-06-18 02:49:00,115.66,115.68,115.66,115.68,176200000.0
2007-06-18 02:50:00,115.67,115.68,115.67,115.68,39500000.0
2007-06-18 02:51:00,115.675,115.675,115.655,115.66,131800000.0
2007-06-18 02:52:00,115.66,115.68,115.655,115.68,183799998.0
2007-06-18 02:53:00,115.68,115.69,115.67,115.69,206300000.0
2007-06-18 02:54:00,115.68,115.695,115.67,115.68,195799999.0
2007-06-18 02:55:00,115.66,115.69,115.655,115.665,422900002.0
2007-06-18 02:56:00,115.67,115.68,115.65,115.675,242700000.0
2007-06-18 02:57:00,115.67,115.67,115.64,115.665,488300000.0
2007-06-18 02:58:00,115.665,115.665,115.66,115.66,117400000.0
2007-06-18 02:59:00,115.65,115.67,115.65,115.66,188500002.0
2007-06-18 03:00:00,115.67,115.69,115.66,115.68,149699999.0
2007-06-18 03:01:00,115.68,115.69,115.66,115.67,265699998.0
2007-06-18 03:02:00,115.675,115.68,115.66,115.66,271599998.0
2007-06-18 03:04:00,115.67,115.67,115.67,115.67,11900000.0
2007-06-18 03:05:00,115.67,115.675,115.67,115.67,65300000.0
2007-06-18 03:06:00,115.67,115.69,115.65,115.69,320000000.0
2007-06-18 03:07:00,115.72,115.73,115.7,115.71,231100000.0
2007-06-18 03:08:00,115.71,115.73,115.71,115.73,70000000.0
2007-06-18 03:09:00,115.73,115.74,115.72,115.74,77700000.0
2007-06-18 03:10:00,115.75,115.755,115.75,115.75,66100000.0
2007-06-18 03:11:00,115.75,115.75,115.73,115.75,43200000.0
2007-06-18 03:12:00,115.745,115.75,115.74,115.75,43200000.0
2007-06-18 03:13:00,115.75,115.76,115.74,115.74,60300001.0
2007-06-18 03:14:00,115.77,115.79,115.77,115.785,52200000.0
2007-06-18 03:16:00,115.78,115.79,115.775,115.79,73600000.0
2007-06-18 03:17:00,115.79,115.79,115.79,115.79,20600000.0
2007-06-18 03:18:00,115.79,115.8,115.78,115.785,315700000.0
2007-06-18 03:19:00,115.79,115.8,115.77,115.8,232800003.0
2007-06-18 03:20:00,115.795,115.8,115.78,115.78,81900000.0
2007-06-18 03:21:00,115.8,115.8,115.8,115.8,11200000.0
2007-06-18 03:22:00,115.8,115.8,115.78,115.78,10300000.0
2007-06-18 03:23:00,115.8,115.8,115.8,115.8,22400000.0
2007-06-18 03:24:00,115.8,115.805,115.8,115.805,44600000.0
2007-06-18 03:25:00,115.79,115.795,115.79,115.79,27000000.0
2007-06-18 03:26:00,115.795,115.795,115.79,115.79,21500000.0
2007-06-18 03:27:00,115.78,115.78,115.78,115.78,16000000.0
2007-06-18 03:30:00,115.795,115.795,115.795,115.795,16000000.0
2007-06-18 03:31:00,115.79,115.79,115.785,115.785,63600000.0
2007-06-18 03:32:00,115.79,115.795,115.78,115.79,74600000.0
2007-06-18 03:33:00,115.795,115.795,115.785,115.79,95400000.0
2007-06-18 03:34:00,115.79,115.79,115.785,115.785,24000000.0
2007-06-18 03:35:00,115.77,115.795,115.77,115.79,131000000.0
2007-06-18 03:36:00,115.79,115.795,115.79,115.79,51200000.0
2007-06-18 03:37:00,115.785,115.79,115.78,115.785,72300000.0
2007-06-18 03:38:00,115.785,115.785,115.78,115.78,25500000.0
2007-06-18 03:39:00,115.78,115.79,115.75,115.78,219300000.0
2007-06-18 03:40:00,115.78,115.78,115.76,115.76,65600000.0
2007-06-18 03:41:00,115.765,115.765,115.76,115.76,17600000.0
2007-06-18 03:42:00,115.77,115.8,115.765,115.8,72500001.0
2007-06-18 03:43:00,115.8,115.8,115.79,115.8,54400000.0
2007-06-18 03:45:00,115.78,115.78,115.72,115.76,179000001.0
2007-06-18 03:46:00,115.75,115.77,115.745,115.76,127300000.0
2007-06-18 03:47:00,115.76,115.78,115.755,115.77,118400000.0
2007-06-18 03:48:00,115.78,115.79,115.76,115.775,333400000.0
2007-06-18 03:49:00,115.78,115.78,115.76,115.78,19900000.0
2007-06-18 03:50:00,115.77,115.78,115.75,115.78,186799998.0
2007-06-18 03:51:00,115.78,115.78,115.75,115.775,117300000.0
2007-06-18 03:52:00,115.78,115.79,115.78,115.785,167500000.0
2007-06-18 03:53:00,115.785,115.785,115.76,115.77,152900000.0
2007-06-18 03:54:00,115.78,115.79,115.77,115.79,156799998.0
2007-06-18 03:55:00,115.79,115.8,115.78,115.8,138300000.0
2007-06-18 03:56:00,115.8,115.8,115.78,115.8,91700000.0
2007-06-18 03:57:00,115.8,115.8,115.79,115.79,28000000.0
2007-06-18 03:58:00,115.8,115.8,115.78,115.79,115100000.0
2007-06-18 03:59:00,115.795,115.81,115.78,115.8,135400000.0
2007-06-18 04:00:00,115.81,115.81,115.8,115.81,47200000.0
2007-06-18 04:01:00,115.8,115.815,115.8,115.815,25500000.0
2007-06-18 04:02:00,115.81,115.81,115.79,115.79,36600000.0
2007-06-18 04:03:00,115.795,115.8,115.79,115.8,110599997.0
2007-06-18 04:04:00,115.8,115.8,115.765,115.8,215500000.0
2007-06-18 04:05:00,115.795,115.805,115.77,115.8,423199999.0
2007-06-18 04:06:00,115.81,115.81,115.79,115.8,101099999.0
2007-06-18 04:07:00,115.8,115.845,115.79,115.835,410499997.0
2007-06-18 04:08:00,115.835,115.86,115.83,115.86,110700000.0
2007-06-18 04:09:00,115.87,115.89,115.87,115.89,188700000.0
2007-06-18 04:10:00,115.88,115.88,115.87,115.87,72800000.0
2007-06-18 04:11:00,115.88,115.88,115.85,115.85,213600000.0
2007-06-18 04:12:00,115.85,115.855,115.84,115.845,137700000.0
2007-06-18 04:15:00,115.85,115.86,115.84,115.86,146700000.0
2007-06-18 04:18:00,115.855,115.855,115.855,115.855,8000000.0
2007-06-18 04:19:00,115.85,115.855,115.825,115.84,142999998.0
2007-06-18 04:22:00,115.85,115.855,115.85,115.855,112100000.0
2007-06-18 04:23:00,115.85,115.86,115.83,115.85,206299999.0
2007-06-18 04:24:00,115.85,115.855,115.84,115.845,144499999.0
2007-06-18 04:25:00,115.845,115.86,115.845,115.85,20800000.0
2007-06-18 04:26:00,115.845,115.85,115.84,115.85,67400000.0
2007-06-18 04:28:00,115.85,115.85,115.84,115.84,41400000.0
2007-06-18 04:29:00,115.84,115.84,115.84,115.84,43900000.0
2007-06-18 04:30:00,115.84,115.85,115.84,115.85,67100000.0
2007-06-18 04:31:00,115.85,115.85,115.84,115.84,151700000.0
2007-06-18 04:32:00,115.845,115.845,115.845,115.845,24000000.0
2007-06-18 04:33:00,115.85,115.85,115.845,115.85,107200000.0
2007-06-18 04:34:00,115.85,115.85,115.84,115.84,108600000.0
2007-06-18 04:35:00,115.85,115.85,115.84,115.84,51200000.0
2007-06-18 04:37:00,115.84,115.84,115.835,115.84,40000000.0
2007-06-18 04:38:00,115.835,115.84,115.83,115.83,84800000.0
2007-06-18 04:39:00,115.83,115.83,115.82,115.82,78400000.0
2007-06-18 04:40:00,115.82,115.82,115.81,115.81,144500000.0
2007-06-18 04:41:00,115.81,115.84,115.81,115.83,167400000.0
2007-06-18 04:42:00,115.83,115.85,115.83,115.84,81400000.0
2007-06-18 04:43:00,115.84,115.86,115.82,115.845,123099999.0
2007-06-18 04:44:00,115.85,115.85,115.85,115.85,177099996.0
2007-06-18 04:45:00,115.85,115.85,115.84,115.84,174599998.0
2007-06-18 04:46:00,115.84,115.85,115.82,115.84,68599999.0
2007-06-18 04:47:00,115.85,115.85,115.83,115.83,120200000.0
2007-06-18 04:48:00,115.835,115.835,115.82,115.835,52200000.0
2007-06-18 04:50:00,115.85,115.85,115.85,115.85,39500000.0
2007-06-18 04:51:00,115.845,115.86,115.845,115.86,121100000.0
2007-06-18 04:52:00,115.855,115.86,115.84,115.85,152899999.0
2007-06-18 04:53:00,115.85,115.87,115.85,115.87,133099999.0
2007-06-18 04:54:00,115.87,115.87,115.86,115.86,41100000.0
2007-06-18 04:55:00,115.84,115.87,115.84,115.87,54999998.0
2007-06-18 04:56:00,115.86,115.87,115.855,115.855,67800000.0
2007-06-18 04:57:00,115.87,115.87,115.87,115.87,12700000.0
2007-06-18 04:58:00,115.87,115.87,115.87,115.87,28500000.0
2007-06-18 04:59:00,115.87,115.87,115.85,115.86,192800000.0
2007-06-18 05:00:00,115.86,115.87,115.86,115.86,42700000.0
2007-06-18 05:01:00,115.86,115.88,115.855,115.87,159400000.0
2007-06-18 05:02:00,115.87,115.87,115.87,115.87,19000000.0
2007-06-18 05:03:00,115.88,115.88,115.86,115.86,48499999.0
2007-06-18 05:04:00,115.88,115.88,115.88,115.88,17400000.0
2007-06-18 05:05:00,115.88,115.88,115.87,115.87,81000000.0
2007-06-18 05:06:00,115.88,115.88,115.87,115.88,90500001.0
2007-06-18 05:07:00,115.875,115.9,115.875,115.9,46000000.0
2007-06-18 05:09:00,115.9,115.91,115.89,115.91,46100000.0
2007-06-18 05:10:00,115.91,115.92,115.91,115.92,65400000.0
2007-06-18 05:11:00,115.92,115.93,115.92,115.93,16000000.0
2007-06-18 05:12:00,115.925,115.93,115.915,115.92,57600000.0
2007-06-18 05:13:00,115.915,115.92,115.91,115.91,50099999.0
2007-06-18 05:14:00,115.92,115.92,115.92,115.92,3200000.0
2007-06-18 05:15:00,115.915,115.92,115.91,115.92,23100000.0
2007-06-18 05:16:00,115.92,115.92,115.91,115.92,19200000.0
2007-06-18 05:17:00,115.92,115.93,115.92,115.93,19200000.0
2007-06-18 05:18:00,115.93,115.94,115.93,115.94,132200000.0
2007-06-18 05:19:00,115.94,115.95,115.94,115.94,41700000.0
2007-06-18 05:20:00,115.94,115.95,115.935,115.95,54500000.0
2007-06-18 05:21:00,115.94,115.94,115.94,115.94,11000000.0
2007-06-18 05:22:00,115.94,115.94,115.915,115.93,89800000.0
2007-06-18 05:23:00,115.94,115.94,115.93,115.93,25200000.0
2007-06-18 05:24:00,115.93,115.93,115.91,115.91,18500000.0
2007-06-18 05:25:00,115.92,115.92,115.91,115.91,7200000.0
2007-06-18 05:26:00,115.92,115.92,115.89,115.89,138500002.0
2007-06-18 05:27:00,115.89,115.89,115.88,115.88,33700000.0
2007-06-18 05:29:00,115.88,115.88,115.86,115.87,146100000.0
2007-06-18 05:30:00,115.89,115.89,115.87,115.88,80900001.0
2007-06-18 05:31:00,115.89,115.89,115.83,115.89,178500000.0
2007-06-18 05:32:00,115.88,115.88,115.84,115.86,169300003.0
2007-06-18 05:33:00,115.88,115.88,115.83,115.85,141199999.0
2007-06-18 05:34:00,115.83,115.85,115.82,115.825,89899999.0
2007-06-18 05:35:00,115.825,115.83,115.825,115.83,42900000.0
2007-06-18 05:36:00,115.84,115.85,115.84,115.85,22200000.0
2007-06-18 05:37:00,115.85,115.85,115.85,115.85,30100000.0
2007-06-18 05:40:00,115.85,115.85,115.82,115.84,138599998.0
2007-06-18 05:41:00,115.84,115.84,115.84,115.84,46899998.0
2007-06-18 05:42:00,115.85,115.88,115.83,115.85,220200002.0
2007-06-18 05:43:00,115.86,115.87,115.85,115.86,57700000.0
2007-06-18 05:44:00,115.86,115.87,115.86,115.87,54200000.0
2007-06-18 05:45:00,115.865,115.865,115.86,115.86,46200000.0
2007-06-18 05:46:00,115.87,115.87,115.855,115.86,59900000.0
2007-06-18 05:47:00,115.86,115.87,115.85,115.85,219400000.0
2007-06-18 05:48:00,115.84,115.87,115.84,115.86,78200000.0
2007-06-18 05:51:00,115.86,115.86,115.835,115.85,254700000.0
2007-06-18 05:52:00,115.86,115.87,115.86,115.86,38000000.0
2007-06-18 05:53:00,115.865,115.87,115.86,115.86,24700000.0
2007-06-18 05:54:00,115.86,115.86,115.86,115.86,16600000.0
2007-06-18 05:55:00,115.86,115.86,115.85,115.85,41500000.0
2007-06-18 05:56:00,115.85,115.86,115.84,115.84,76800000.0
2007-06-18 05:57:00,115.85,115.86,115.84,115.86,23100000.0
2007-06-18 05:58:00,115.85,115.86,115.85,115.85,25600000.0
2007-06-18 05:59:00,115.85,115.85,115.84,115.84,4800000.0
2007-06-18 06:00:00,115.84,115.85,115.84,115.84,24000000.0
2007-06-18 06:01:00,115.85,115.85,115.835,115.85,87100000.0
2007-06-18 06:02:00,115.84,115.85,115.84,115.845,83200000.0
2007-06-18 06:03:00,115.85,115.85,115.85,115.85,15200000.0
2007-06-18 06:04:00,115.85,115.86,115.845,115.86,44200000.0
2007-06-18 06:05:00,115.86,115.86,115.86,115.86,11100000.0
2007-06-18 06:06:00,115.86,115.86,115.84,115.86,29300000.0
2007-06-18 06:07:00,115.86,115.86,115.84,115.86,82599999.0
2007-06-18 06:08:00,115.87,115.87,115.86,115.86,59599999.0
2007-06-18 06:09:00,115.86,115.86,115.84,115.84,62299999.0
2007-06-18 06:10:00,115.85,115.85,115.85,115.85,1600000.0
2007-06-18 06:11:00,115.85,115.85,115.85,115.85,5600000.0
2007-06-18 06:12:00,115.84,115.85,115.815,115.85,103600000.0
2007-06-18 06:13:00,115.85,115.85,115.84,115.84,11100000.0
2007-06-18 06:14:00,115.835,115.835,115.83,115.83,26299999.0
2007-06-18 06:15:00,115.83,115.83,115.82,115.83,77799999.0
2007-06-18 06:16:00,115.81,115.82,115.81,115.82,94799999.0
2007-06-18 06:17:00,115.83,115.83,115.81,115.81,94799999.0
2007-06-18 06:18:00,115.82,115.83,115.81,115.82,286200006.0
2007-06-18 06:19:00,115.81,115.82,115.785,115.79,146500000.0
2007-06-18 06:20:00,115.79,115.81,115.79,115.79,123300000.0
2007-06-18 06:21:00,115.8,115.81,115.79,115.795,181500001.0
2007-06-18 06:22:00,115.8,115.81,115.79,115.81,123199999.0
2007-06-18 06:23:00,115.8,115.81,115.71,115.76,188300002.0
2007-06-18 06:24:00,115.74,115.76,115.735,115.75,291999997.0
2007-06-18 06:25:00,115.74,115.75,115.72,115.75,110700000.0
2007-06-18 06:26:00,115.77,115.77,115.75,115.77,74900000.0
2007-06-18 06:27:00,115.755,115.76,115.755,115.76,11200000.0
2007-06-18 06:28:00,115.76,115.77,115.75,115.77,49200000.0
2007-06-18 06:29:00,115.77,115.77,115.76,115.76,22900000.0
2007-06-18 06:30:00,115.78,115.8,115.77,115.8,151400002.0
2007-06-18 06:31:00,115.79,115.8,115.76,115.775,335800001.0
2007-06-18 06:32:00,115.78,115.81,115.78,115.79,164400000.0
2007-06-18 06:33:00,115.79,115.79,115.75,115.765,535099996.0
2007-06-18 06:34:00,115.77,115.77,115.755,115.76,129000000.0
2007-06-18 06:35:00,115.76,115.78,115.76,115.78,107200000.0
2007-06-18 06:36:00,115.78,115.8,115.78,115.8,130200000.0
2007-06-18 06:37:00,115.79,115.8,115.79,115.8,20700000.0
2007-06-18 06:39:00,115.8,115.81,115.8,115.81,100200000.0
2007-06-18 06:40:00,115.81,115.81,115.805,115.81,86000000.0
2007-06-18 06:41:00,115.82,115.82,115.78,115.81,127000000.0
2007-06-18 06:42:00,115.805,115.82,115.805,115.82,23900000.0
2007-06-18 06:43:00,115.82,115.82,115.82,115.82,25200000.0
2007-06-18 06:44:00,115.82,115.82,115.78,115.82,57400000.0
2007-06-18 06:46:00,115.8,115.84,115.8,115.84,49600000.0
2007-06-18 06:47:00,115.84,115.84,115.82,115.84,273500000.0
2007-06-18 06:48:00,115.84,115.86,115.83,115.86,232800000.0
2007-06-18 06:49:00,115.86,115.86,115.845,115.86,65400000.0
2007-06-18 06:50:00,115.86,115.89,115.86,115.88,199500001.0
2007-06-18 06:51:00,115.885,115.9,115.87,115.895,180100000.0
2007-06-18 06:52:00,115.895,115.895,115.855,115.89,133000000.0
2007-06-18 06:53:00,115.885,115.89,115.86,115.88,128800000.0
2007-06-18 06:54:00,115.875,115.9,115.85,115.875,318400000.0
2007-06-18 06:55:00,115.875,115.875,115.87,115.87,52200000.0
2007-06-18 06:56:00,115.87,115.89,115.87,115.89,35100000.0
2007-06-18 06:57:00,115.89,115.9,115.88,115.9,184499998.0
2007-06-18 06:58:00,115.91,115.91,115.895,115.895,55000000.0
2007-06-18 06:59:00,115.895,115.9,115.88,115.88,130300000.0
2007-06-18 07:00:00,115.89,115.92,115.89,115.9,222100000.0
2007-06-18 07:01:00,115.9,115.92,115.88,115.9,168200000.0
2007-06-18 07:02:00,115.9,115.91,115.885,115.9,131200000.0
2007-06-18 07:03:00,115.9,115.91,115.895,115.91,172100000.0
2007-06-18 07:04:00,115.91,115.91,115.89,115.9,59900000.0
2007-06-18 07:05:00,115.895,115.91,115.89,115.9,44800000.0
2007-06-18 07:06:00,115.9,115.915,115.865,115.905,215400000.0
2007-06-18 07:07:00,115.91,115.92,115.9,115.91,134100000.0
2007-06-18 07:08:00,115.91,115.91,115.9,115.9,123900000.0
2007-06-18 07:09:00,115.9,115.9,115.9,115.9,56000000.0
2007-06-18 07:10:00,115.895,115.9,115.885,115.9,70999999.0
2007-06-18 07:11:00,115.89,115.89,115.87,115.875,226100000.0
2007-06-18 07:12:00,115.87,115.89,115.87,115.885,131700000.0
2007-06-18 07:13:00,115.87,115.895,115.87,115.89,102199999.0
2007-06-18 07:14:00,115.895,115.9,115.895,115.9,9600000.0
2007-06-18 07:15:00,115.895,115.895,115.86,115.88,196600000.0
2007-06-18 07:16:00,115.88,115.88,115.85,115.86,110100000.0
2007-06-18 07:17:00,115.85,115.87,115.84,115.84,63300000.0
2007-06-18 07:18:00,115.85,115.85,115.795,115.84,156600003.0
2007-06-18 07:19:00,115.83,115.83,115.82,115.82,78900000.0
2007-06-18 07:20:00,115.82,115.83,115.82,115.83,20600000.0
2007-06-18 07:21:00,115.83,115.84,115.82,115.84,74900000.0
2007-06-18 07:22:00,115.83,115.83,115.81,115.82,100100000.0
2007-06-18 07:23:00,115.82,115.82,115.78,115.8,93900000.0
2007-06-18 07:24:00,115.81,115.81,115.8,115.805,26400000.0
2007-06-18 07:25:00,115.8,115.84,115.8,115.84,86400000.0
2007-06-18 07:26:00,115.835,115.835,115.81,115.82,31700000.0
2007-06-18 07:27:00,115.815,115.82,115.81,115.81,23900000.0
2007-06-18 07:28:00,115.8,115.82,115.8,115.8,74000000.0
2007-06-18 07:29:00,115.81,115.835,115.81,115.835,182800000.0
2007-06-18 07:30:00,115.83,115.83,115.83,115.83,8800000.0
2007-06-18 07:31:00,115.83,115.84,115.815,115.815,63900000.0
2007-06-18 07:32:00,115.82,115.83,115.82,115.83,22700000.0
2007-06-18 07:33:00,115.83,115.83,115.8,115.82,159900000.0
2007-06-18 07:34:00,115.81,115.91,115.81,115.91,221900001.0
2007-06-18 07:35:00,115.91,115.92,115.87,115.88,293200001.0
2007-06-18 07:36:00,115.88,115.92,115.875,115.89,236700000.0
2007-06-18 07:37:00,115.87,115.89,115.87,115.88,50700000.0
2007-06-18 07:38:00,115.88,115.88,115.88,115.88,30200000.0
2007-06-18 07:40:00,115.88,115.88,115.88,115.88,9500000.0
2007-06-18 07:41:00,115.88,115.91,115.88,115.91,222000000.0
2007-06-18 07:42:00,115.9,115.93,115.885,115.91,102300000.0
2007-06-18 07:43:00,115.91,115.925,115.885,115.885,63200000.0
2007-06-18 07:44:00,115.92,115.93,115.855,115.87,114200001.0
2007-06-18 07:45:00,115.87,115.89,115.87,115.89,24700000.0
2007-06-18 07:46:00,115.89,115.89,115.89,115.89,900000.0
2007-06-18 07:47:00,115.89,115.91,115.88,115.88,393799998.0
2007-06-18 07:48:00,115.89,115.89,115.88,115.885,151300000.0
2007-06-18 07:49:00,115.89,115.91,115.88,115.9,282200000.0
2007-06-18 07:50:00,115.9,115.92,115.89,115.92,235600000.0
2007-06-18 07:51:00,115.915,115.915,115.875,115.89,128599998.0
2007-06-18 07:52:00,115.89,115.905,115.88,115.905,242100000.0
2007-06-18 07:53:00,115.9,115.9,115.86,115.875,254900001.0
2007-06-18 07:54:00,115.875,115.885,115.85,115.885,189000002.0
2007-06-18 07:55:00,115.89,115.89,115.85,115.89,40800000.0
2007-06-18 07:56:00,115.87,115.9,115.85,115.865,370400004.0
2007-06-18 07:57:00,115.85,115.865,115.85,115.85,211700000.0
2007-06-18 07:58:00,115.85,115.9,115.85,115.89,146500000.0
2007-06-18 07:59:00,115.89,115.9,115.865,115.88,238100000.0
2007-06-18 08:00:00,115.88,115.92,115.87,115.91,255000000.0
2007-06-18 08:01:00,115.92,115.925,115.865,115.9,236500000.0
2007-06-18 08:02:00,115.93,115.93,115.89,115.92,656899993.0
2007-06-18 08:03:00,115.92,115.94,115.89,115.92,373499996.0
2007-06-18 08:04:00,115.92,115.94,115.905,115.94,468899998.0
2007-06-18 08:05:00,115.94,115.94,115.905,115.93,145000000.0
2007-06-18 08:06:00,115.92,115.935,115.895,115.91,123399998.0
2007-06-18 08:07:00,115.9,115.92,115.9,115.91,177799999.0
2007-06-18 08:08:00,115.92,115.925,115.905,115.91,92600000.0
2007-06-18 08:09:00,115.91,115.91,115.89,115.89,147000000.0
2007-06-18 08:10:00,115.91,115.91,115.9,115.9,69100000.0
2007-06-18 08:11:00,115.9,115.9,115.88,115.89,45300000.0
2007-06-18 08:12:00,115.895,115.915,115.89,115.915,88400000.0
2007-06-18 08:13:00,115.9,115.925,115.9,115.91,180500000.0
2007-06-18 08:14:00,115.92,115.92,115.9,115.915,163100000.0
2007-06-18 08:15:00,115.92,115.925,115.915,115.92,67800000.0
2007-06-18 08:16:00,115.92,115.92,115.91,115.91,69300000.0
2007-06-18 08:17:00,115.91,115.93,115.91,115.93,115600000.0
2007-06-18 08:18:00,115.93,115.94,115.91,115.93,149900001.0
2007-06-18 08:19:00,115.935,115.945,115.92,115.94,234100001.0
2007-06-18 08:20:00,115.935,115.94,115.93,115.94,43600000.0
2007-06-18 08:21:00,115.935,115.935,115.92,115.92,128600000.0
2007-06-18 08:22:00,115.92,115.93,115.9,115.9,230700000.0
2007-06-18 08:23:00,115.91,115.91,115.89,115.905,108700000.0
2007-06-18 08:24:00,115.905,115.905,115.89,115.905,134800000.0
2007-06-18 08:25:00,115.89,115.915,115.89,115.89,197800000.0
2007-06-18 08:26:00,115.905,115.905,115.905,115.905,16000000.0
2007-06-18 08:27:00,115.91,115.93,115.91,115.915,118700000.0
2007-06-18 08:28:00,115.915,115.93,115.9,115.925,330700003.0
2007-06-18 08:29:00,115.925,115.925,115.885,115.895,182900000.0
2007-06-18 08:30:00,115.9,115.9,115.85,115.865,340800000.0
2007-06-18 08:31:00,115.87,115.9,115.85,115.9,284000000.0
2007-06-18 08:32:00,115.88,115.88,115.88,115.88,136900000.0
2007-06-18 08:33:00,115.895,115.9,115.89,115.9,136900000.0
2007-06-18 08:34:00,115.9,115.91,115.9,115.91,90300000.0
2007-06-18 08:35:00,115.89,115.89,115.89,115.89,233499999.0
2007-06-18 08:36:00,115.91,115.92,115.895,115.92,233499999.0
2007-06-18 08:37:00,115.91,115.91,115.89,115.9,373900000.0
2007-06-18 08:38:00,115.9,115.905,115.88,115.885,270900000.0
2007-06-18 08:39:00,115.89,115.92,115.88,115.9,159600000.0
2007-06-18 08:40:00,115.9,115.9,115.89,115.89,293500000.0
2007-06-18 08:41:00,115.89,115.89,115.87,115.87,223400000.0
2007-06-18 08:42:00,115.87,115.88,115.85,115.88,254400000.0
2007-06-18 08:43:00,115.88,115.88,115.88,115.88,55600000.0
2007-06-18 08:44:00,115.88,115.89,115.875,115.88,301100000.0
2007-06-18 08:45:00,115.88,115.88,115.83,115.85,453700001.0
2007-06-18 08:46:00,115.85,115.86,115.83,115.85,398400002.0
2007-06-18 08:47:00,115.855,115.86,115.82,115.85,302300000.0
2007-06-18 08:48:00,115.85,115.86,115.845,115.85,220900000.0
2007-06-18 08:49:00,115.85,115.875,115.845,115.875,397300000.0
2007-06-18 08:50:00,115.88,115.89,115.87,115.885,288900000.0
2007-06-18 08:51:00,115.89,115.915,115.885,115.91,438900000.0
2007-06-18 08:52:00,115.915,115.925,115.89,115.91,799700005.0
2007-06-18 08:53:00,115.91,115.92,115.87,115.88,533800002.0
2007-06-18 08:54:00,115.91,115.95,115.895,115.93,434000000.0
2007-06-18 08:55:00,115.945,115.95,115.92,115.95,367500000.0
2007-06-18 08:56:00,115.95,115.95,115.94,115.95,131100000.0
2007-06-18 08:57:00,115.95,115.99,115.945,115.965,523400002.0
2007-06-18 08:58:00,115.96,115.97,115.935,115.935,515299999.0
2007-06-18 08:59:00,115.93,115.93,115.89,115.92,463300006.0
2007-06-18 09:00:00,115.89,115.92,115.88,115.88,332700000.0
2007-06-18 09:01:00,115.885,115.93,115.88,115.93,406300003.0
2007-06-18 09:02:00,115.92,115.95,115.92,115.93,247000002.0
2007-06-18 09:03:00,115.93,115.94,115.91,115.91,365100000.0
2007-06-18 09:04:00,115.91,115.91,115.84,115.86,653500001.0
2007-06-18 09:05:00,115.85,115.87,115.83,115.84,372700000.0
2007-06-18 09:06:00,115.84,115.86,115.82,115.86,667500000.0
2007-06-18 09:07:00,115.86,115.87,115.84,115.86,405300000.0
2007-06-18 09:08:00,115.86,115.86,115.81,115.82,431400000.0
2007-06-18 09:09:00,115.82,115.82,115.77,115.77,333200000.0
2007-06-18 09:10:00,115.78,115.8,115.78,115.79,353700000.0
2007-06-18 09:11:00,115.79,115.79,115.77,115.77,271300000.0
2007-06-18 09:12:00,115.77,115.78,115.75,115.76,825300000.0
2007-06-18 09:13:00,115.76,115.77,115.73,115.77,678399998.0
2007-06-18 09:14:00,115.77,115.78,115.68,115.68,822100004.0
2007-06-18 09:15:00,115.68,115.73,115.68,115.72,611200000.0
2007-06-18 09:16:00,115.72,115.73,115.68,115.68,814499994.0
2007-06-18 09:17:00,115.65,115.71,115.65,115.68,630699999.0
2007-06-18 09:18:00,115.68,115.69,115.68,115.69,169900000.0
2007-06-18 09:19:00,115.69,115.7,115.66,115.66,623499995.0
2007-06-18 09:20:00,115.67,115.68,115.62,115.62,447900000.0
2007-06-18 09:21:00,115.62,115.62,115.57,115.605,639599999.0
2007-06-18 09:22:00,115.61,115.65,115.6,115.63,515099999.0
2007-06-18 09:23:00,115.63,115.65,115.625,115.65,389400000.0
2007-06-18 09:24:00,115.65,115.66,115.635,115.65,238600000.0
2007-06-18 09:25:00,115.66,115.7,115.655,115.7,489299996.0
2007-06-18 09:26:00,115.695,115.74,115.695,115.72,465699999.0
2007-06-18 09:27:00,115.71,115.72,115.71,115.72,149399999.0
2007-06-18 09:28:00,115.72,115.72,115.69,115.69,151200000.0
2007-06-18 09:29:00,115.71,115.73,115.7,115.71,39100001.0
2007-06-18 09:30:00,115.71,115.71,115.55,115.56,602300000.0
2007-06-18 09:31:00,115.55,115.58,115.5,115.5,780899991.0
2007-06-18 09:32:00,115.51,115.53,115.485,115.53,236900000.0
2007-06-18 09:33:00,115.54,115.56,115.52,115.55,308600000.0
2007-06-18 09:34:00,115.55,115.57,115.535,115.54,124800000.0
2007-06-18 09:35:00,115.55,115.55,115.51,115.52,225700000.0
2007-06-18 09:36:00,115.51,115.54,115.51,115.54,100499999.0
2007-06-18 09:37:00,115.54,115.54,115.53,115.53,299900000.0
2007-06-18 09:38:00,115.52,115.55,115.52,115.54,204999999.0
2007-06-18 09:39:00,115.53,115.56,115.53,115.54,261600000.0
2007-06-18 09:40:00,115.54,115.55,115.52,115.54,72400000.0
2007-06-18 09:41:00,115.54,115.54,115.54,115.54,16000000.0
2007-06-18 09:42:00,115.53,115.55,115.515,115.54,636799990.0
2007-06-18 09:43:00,115.53,115.55,115.515,115.54,402999998.0
2007-06-18 09:44:00,115.54,115.54,115.48,115.49,617899999.0
2007-06-18 09:45:00,115.5,115.53,115.485,115.505,477399995.0
2007-06-18 09:46:00,115.5,115.51,115.46,115.46,197799998.0
2007-06-18 09:47:00,115.45,115.48,115.425,115.46,492199994.0
2007-06-18 09:48:00,115.46,115.48,115.43,115.455,491299996.0
2007-06-18 09:49:00,115.46,115.48,115.45,115.465,115099999.0
2007-06-18 09:50:00,115.46,115.5,115.46,115.49,166399999.0
2007-06-18 09:51:00,115.48,115.49,115.47,115.47,250500000.0
2007-06-18 09:52:00,115.49,115.5,115.46,115.48,528400000.0
2007-06-18 09:53:00,115.49,115.49,115.42,115.43,740000008.0
2007-06-18 09:54:00,115.43,115.44,115.41,115.43,128900000.0
2007-06-18 09:55:00,115.43,115.45,115.42,115.43,204600000.0
2007-06-18 09:56:00,115.43,115.43,115.43,115.43,66600000.0
2007-06-18 09:57:00,115.44,115.45,115.43,115.45,90600000.0
2007-06-18 09:58:00,115.45,115.48,115.44,115.45,467900000.0
2007-06-18 09:59:00,115.45,115.455,115.44,115.455,284699998.0
2007-06-18 10:00:00,115.455,115.465,115.43,115.455,375500002.0
2007-06-18 10:01:00,115.46,115.48,115.46,115.46,256000000.0
2007-06-18 10:02:00,115.46,115.46,115.42,115.43,165900001.0
2007-06-18 10:03:00,115.43,115.43,115.4,115.4,180500000.0
2007-06-18 10:04:00,115.405,115.42,115.4,115.4,99300000.0
2007-06-18 10:05:00,115.41,115.41,115.395,115.41,184800000.0
2007-06-18 10:06:00,115.41,115.41,115.38,115.41,330800003.0
2007-06-18 10:07:00,115.4,115.46,115.4,115.46,273000001.0
2007-06-18 10:08:00,115.46,115.48,115.45,115.46,294900001.0
2007-06-18 10:09:00,115.46,115.46,115.44,115.45,220500000.0
2007-06-18 10:10:00,115.45,115.46,115.435,115.46,219800000.0
2007-06-18 10:11:00,115.46,115.48,115.46,115.48,92000000.0
2007-06-18 10:12:00,115.465,115.48,115.455,115.48,369399999.0
2007-06-18 10:13:00,115.47,115.5,115.46,115.5,132899999.0
2007-06-18 10:14:00,115.48,115.5,115.47,115.47,177200000.0
2007-06-18 10:15:00,115.46,115.46,115.42,115.42,348899995.0
2007-06-18 10:16:00,115.42,115.42,115.4,115.42,296199999.0
2007-06-18 10:17:00,115.415,115.415,115.39,115.4,634299998.0
2007-06-18 10:18:00,115.395,115.4,115.39,115.4,192499999.0
2007-06-18 10:19:00,115.395,115.43,115.39,115.42,683499995.0
2007-06-18 10:20:00,115.415,115.415,115.39,115.39,194600000.0
2007-06-18 10:21:00,115.395,115.4,115.38,115.38,68400000.0
2007-06-18 10:22:00,115.38,115.4,115.36,115.4,325000000.0
2007-06-18 10:23:00,115.41,115.41,115.41,115.41,12800000.0
2007-06-18 10:24:00,115.41,115.43,115.405,115.42,211399999.0
2007-06-18 10:25:00,115.43,115.44,115.41,115.44,148899999.0
2007-06-18 10:26:00,115.43,115.47,115.43,115.47,170600000.0
2007-06-18 10:27:00,115.48,115.5,115.48,115.48,366200000.0
2007-06-18 10:28:00,115.48,115.48,115.45,115.48,235800000.0
2007-06-18 10:29:00,115.47,115.47,115.41,115.43,776399995.0
2007-06-18 10:30:00,115.43,115.43,115.42,115.43,533800000.0
2007-06-18 10:31:00,115.43,115.43,115.42,115.43,185200000.0
2007-06-18 10:32:00,115.42,115.43,115.395,115.4,309700000.0
2007-06-18 10:33:00,115.4,115.42,115.4,115.41,312700000.0
2007-06-18 10:34:00,115.41,115.42,115.39,115.41,99800000.0
2007-06-18 10:35:00,115.41,115.41,115.41,115.41,94900000.0
2007-06-18 10:36:00,115.42,115.43,115.4,115.4,129100000.0
2007-06-18 10:37:00,115.395,115.41,115.39,115.4,171600000.0
2007-06-18 10:38:00,115.41,115.41,115.405,115.405,65000000.0
2007-06-18 10:39:00,115.405,115.43,115.405,115.42,94900000.0
2007-06-18 10:40:00,115.42,115.43,115.4,115.4,200699999.0
2007-06-18 10:41:00,115.41,115.42,115.405,115.41,151200000.0
2007-06-18 10:42:00,115.41,115.43,115.41,115.43,81200000.0
2007-06-18 10:43:00,115.43,115.44,115.42,115.43,262700000.0
2007-06-18 10:44:00,115.44,115.44,115.43,115.43,346500000.0
2007-06-18 10:45:00,115.43,115.46,115.43,115.46,423799999.0
2007-06-18 10:46:00,115.46,115.47,115.43,115.45,421900000.0
2007-06-18 10:47:00,115.46,115.49,115.455,115.49,701300000.0
2007-06-18 10:48:00,115.485,115.49,115.46,115.46,148000000.0
2007-06-18 10:49:00,115.46,115.47,115.45,115.46,369200000.0
2007-06-18 10:50:00,115.46,115.47,115.44,115.44,305200000.0
2007-06-18 10:51:00,115.44,115.47,115.44,115.46,179400000.0
2007-06-18 10:52:00,115.46,115.47,115.365,115.375,857100002.0
2007-06-18 10:53:00,115.37,115.38,115.35,115.35,664000003.0
2007-06-18 10:54:00,115.36,115.36,115.35,115.35,183000001.0
2007-06-18 10:55:00,115.35,115.38,115.34,115.38,512799999.0
2007-06-18 10:56:00,115.375,115.39,115.37,115.37,299600001.0
2007-06-18 10:57:00,115.39,115.39,115.36,115.37,239199998.0
2007-06-18 10:58:00,115.37,115.4,115.37,115.38,592999994.0
2007-06-18 10:59:00,115.38,115.41,115.375,115.38,448999999.0
2007-06-18 11:00:00,115.395,115.4,115.375,115.395,832699994.0
2007-06-18 11:01:00,115.39,115.41,115.39,115.4,54200000.0
2007-06-18 11:02:00,115.4,115.4,115.37,115.37,127500000.0
2007-06-18 11:03:00,115.37,115.37,115.24,115.24,1018799995.0
2007-06-18 11:04:00,115.26,115.26,115.225,115.23,468400000.0
2007-06-18 11:05:00,115.23,115.25,115.23,115.23,186499998.0
2007-06-18 11:06:00,115.23,115.23,115.13,115.16,1031400000.0
2007-06-18 11:07:00,115.165,115.23,115.15,115.22,716299998.0
2007-06-18 11:08:00,115.24,115.26,115.22,115.25,805799999.0
2007-06-18 11:09:00,115.25,115.26,115.215,115.23,324799999.0
2007-06-18 11:10:00,115.23,115.26,115.2,115.23,738999994.0
2007-06-18 11:11:00,115.23,115.23,115.21,115.22,373499999.0
2007-06-18 11:12:00,115.21,115.23,115.21,115.22,198999999.0
2007-06-18 11:13:00,115.22,115.22,115.165,115.17,564500001.0
2007-06-18 11:14:00,115.17,115.17,115.16,115.17,306400000.0
2007-06-18 11:15:00,115.17,115.18,115.17,115.17,257900001.0
2007-06-18 11:16:00,115.18,115.18,115.16,115.17,331799999.0
2007-06-18 11:17:00,115.17,115.21,115.16,115.2,541100001.0
2007-06-18 11:18:00,115.2,115.2,115.18,115.18,387800001.0
2007-06-18 11:19:00,115.19,115.19,115.18,115.18,209800000.0
2007-06-18 11:20:00,115.18,115.21,115.18,115.21,149300000.0
2007-06-18 11:21:00,115.22,115.22,115.17,115.17,329100001.0
2007-06-18 11:22:00,115.18,115.2,115.18,115.18,622300001.0
2007-06-18 11:23:00,115.2,115.21,115.185,115.21,103200000.0
2007-06-18 11:24:00,115.21,115.23,115.205,115.22,373499999.0
2007-06-18 11:25:00,115.21,115.26,115.205,115.245,294800000.0
2007-06-18 11:26:00,115.24,115.26,115.24,115.26,248099997.0
2007-06-18 11:27:00,115.27,115.27,115.25,115.26,208200000.0
2007-06-18 11:28:00,115.26,115.3,115.26,115.28,345200000.0
2007-06-18 11:29:00,115.3,115.3,115.27,115.28,140600000.0
2007-06-18 11:30:00,115.28,115.29,115.27,115.27,92000000.0
2007-06-18 11:31:00,115.26,115.28,115.26,115.28,227299999.0
2007-06-18 11:32:00,115.3,115.3,115.27,115.29,413799995.0
2007-06-18 11:33:00,115.29,115.32,115.28,115.32,382699994.0
2007-06-18 11:34:00,115.3,115.3,115.29,115.3,77899999.0
2007-06-18 11:35:00,115.3,115.33,115.3,115.32,120500000.0
2007-06-18 11:36:00,115.32,115.35,115.32,115.32,186400000.0
2007-06-18 11:37:00,115.32,115.38,115.31,115.375,334300001.0
2007-06-18 11:38:00,115.365,115.4,115.36,115.385,469000003.0
2007-06-18 11:39:00,115.385,115.46,115.37,115.46,560700004.0
2007-06-18 11:40:00,115.46,115.46,115.435,115.45,262300000.0
2007-06-18 11:41:00,115.435,115.45,115.405,115.41,130399999.0
2007-06-18 11:42:00,115.41,115.41,115.38,115.39,149200000.0
2007-06-18 11:43:00,115.38,115.4,115.37,115.39,201399999.0
2007-06-18 11:44:00,115.39,115.39,115.31,115.34,406999999.0
2007-06-18 11:45:00,115.34,115.39,115.34,115.38,299300000.0
2007-06-18 11:46:00,115.385,115.4,115.38,115.4,346599997.0
2007-06-18 11:47:00,115.4,115.41,115.39,115.41,114400000.0
2007-06-18 11:48:00,115.4,115.4,115.39,115.39,8000000.0
2007-06-18 11:49:00,115.38,115.38,115.36,115.36,144300000.0
2007-06-18 11:50:00,115.36,115.41,115.36,115.39,238500000.0
2007-06-18 11:51:00,115.39,115.39,115.37,115.37,81300000.0
2007-06-18 11:52:00,115.38,115.39,115.35,115.375,374400000.0
2007-06-18 11:53:00,115.37,115.37,115.35,115.37,208700001.0
2007-06-18 11:54:00,115.36,115.38,115.35,115.36,276200004.0
2007-06-18 11:55:00,115.36,115.36,115.35,115.36,235200000.0
2007-06-18 11:56:00,115.36,115.36,115.35,115.36,100800000.0
2007-06-18 11:57:00,115.36,115.4,115.36,115.37,288299999.0
2007-06-18 11:58:00,115.37,115.37,115.34,115.34,88000000.0
2007-06-18 11:59:00,115.34,115.35,115.33,115.34,135700000.0
2007-06-18 12:00:00,115.34,115.34,115.31,115.33,203700000.0
2007-06-18 12:01:00,115.335,115.335,115.33,115.33,218100000.0
2007-06-18 12:02:00,115.33,115.335,115.28,115.295,689699999.0
2007-06-18 12:03:00,115.3,115.31,115.285,115.3,287599999.0
2007-06-18 12:04:00,115.3,115.35,115.3,115.32,436799996.0
2007-06-18 12:05:00,115.32,115.34,115.3,115.34,235999996.0
2007-06-18 12:06:00,115.35,115.35,115.31,115.31,197100000.0
2007-06-18 12:07:00,115.3,115.3,115.25,115.25,461900000.0
2007-06-18 12:08:00,115.26,115.26,115.21,115.23,251400001.0
2007-06-18 12:09:00,115.23,115.26,115.21,115.25,307500001.0
2007-06-18 12:10:00,115.24,115.24,115.22,115.24,214299996.0
2007-06-18 12:11:00,115.24,115.27,115.21,115.24,395499999.0
2007-06-18 12:12:00,115.24,115.24,115.2,115.205,204499999.0
2007-06-18 12:13:00,115.21,115.23,115.2,115.23,79600000.0
2007-06-18 12:14:00,115.23,115.23,115.22,115.22,50799999.0
2007-06-18 12:15:00,115.22,115.26,115.22,115.25,191599999.0
2007-06-18 12:16:00,115.25,115.26,115.23,115.25,313400000.0
2007-06-18 12:17:00,115.26,115.26,115.25,115.26,17500000.0
2007-06-18 12:18:00,115.25,115.25,115.25,115.25,28700000.0
2007-06-18 12:19:00,115.24,115.24,115.17,115.17,541599999.0
2007-06-18 12:20:00,115.17,115.2,115.17,115.19,197600000.0
2007-06-18 12:21:00,115.21,115.23,115.2,115.23,171200000.0
2007-06-18 12:22:00,115.23,115.23,115.17,115.17,185000000.0
2007-06-18 12:23:00,115.17,115.19,115.17,115.18,196200000.0
2007-06-18 12:24:00,115.17,115.18,115.165,115.165,116500000.0
2007-06-18 12:25:00,115.17,115.17,115.125,115.14,204300000.0
2007-06-18 12:26:00,115.13,115.14,115.095,115.115,818399987.0
2007-06-18 12:27:00,115.115,115.13,115.1,115.12,533099997.0
2007-06-18 12:28:00,115.12,115.12,115.12,115.12,16000000.0
2007-06-18 12:29:00,115.12,115.15,115.11,115.15,345499997.0
2007-06-18 12:30:00,115.15,115.15,115.125,115.14,179099999.0
2007-06-18 12:31:00,115.14,115.16,115.14,115.16,155700000.0
2007-06-18 12:32:00,115.16,115.16,115.16,115.16,12700000.0
2007-06-18 12:33:00,115.16,115.17,115.15,115.15,101800000.0
2007-06-18 12:34:00,115.145,115.15,115.135,115.135,268800000.0
2007-06-18 12:35:00,115.14,115.15,115.135,115.14,149300000.0
2007-06-18 12:36:00,115.15,115.15,115.14,115.14,182999999.0
2007-06-18 12:37:00,115.13,115.16,115.13,115.15,89200000.0
2007-06-18 12:38:00,115.16,115.16,115.16,115.16,11200000.0
2007-06-18 12:39:00,115.16,115.16,115.16,115.16,14400000.0
2007-06-18 12:40:00,115.155,115.16,115.155,115.16,22400000.0
2007-06-18 12:41:00,115.15,115.16,115.13,115.135,275100000.0
2007-06-18 12:42:00,115.135,115.15,115.12,115.13,344600000.0
2007-06-18 12:43:00,115.13,115.14,115.13,115.13,160400000.0
2007-06-18 12:44:00,115.14,115.14,115.12,115.13,54200000.0
2007-06-18 12:45:00,115.115,115.15,115.115,115.15,233799999.0
2007-06-18 12:46:00,115.15,115.15,115.15,115.15,30200000.0
2007-06-18 12:47:00,115.15,115.16,115.135,115.135,197000001.0
2007-06-18 12:48:00,115.15,115.15,115.13,115.15,36600000.0
2007-06-18 12:49:00,115.15,115.16,115.125,115.15,198299999.0
2007-06-18 12:50:00,115.15,115.16,115.13,115.15,177200002.0
2007-06-18 12:51:00,115.14,115.17,115.14,115.17,87600000.0
2007-06-18 12:52:00,115.17,115.17,115.16,115.16,62300000.0
2007-06-18 12:53:00,115.16,115.18,115.15,115.17,65500000.0
2007-06-18 12:54:00,115.17,115.19,115.17,115.19,101999999.0
2007-06-18 12:55:00,115.19,115.19,115.17,115.17,67500000.0
2007-06-18 12:56:00,115.18,115.19,115.165,115.19,36600000.0
2007-06-18 12:57:00,115.19,115.19,115.18,115.19,96499998.0
2007-06-18 12:58:00,115.19,115.2,115.17,115.19,183100000.0
2007-06-18 12:59:00,115.2,115.2,115.18,115.19,114600000.0
2007-06-18 13:00:00,115.19,115.21,115.17,115.2,128700000.0
2007-06-18 13:01:00,115.18,115.2,115.16,115.19,250100000.0
2007-06-18 13:02:00,115.19,115.22,115.18,115.22,183800000.0
2007-06-18 13:03:00,115.22,115.22,115.2,115.22,24500000.0
2007-06-18 13:04:00,115.21,115.22,115.19,115.19,216599997.0
2007-06-18 13:05:00,115.19,115.2,115.19,115.2,36500000.0
2007-06-18 13:06:00,115.19,115.2,115.18,115.18,58900000.0
2007-06-18 13:07:00,115.18,115.18,115.165,115.165,149400000.0
2007-06-18 13:08:00,115.16,115.18,115.16,115.18,101600000.0
2007-06-18 13:09:00,115.18,115.19,115.17,115.19,259500000.0
2007-06-18 13:10:00,115.2,115.22,115.17,115.19,356100001.0
2007-06-18 13:11:00,115.19,115.22,115.19,115.2,113000000.0
2007-06-18 13:12:00,115.21,115.21,115.2,115.21,26300000.0
2007-06-18 13:13:00,115.195,115.22,115.195,115.22,35000000.0
2007-06-18 13:14:00,115.22,115.23,115.22,115.23,42700000.0
2007-06-18 13:15:00,115.22,115.26,115.22,115.24,442899998.0
2007-06-18 13:16:00,115.23,115.24,115.22,115.22,144200000.0
2007-06-18 13:17:00,115.22,115.22,115.2,115.22,222300000.0
2007-06-18 13:18:00,115.21,115.22,115.18,115.18,212300000.0
2007-06-18 13:19:00,115.19,115.2,115.17,115.18,390299999.0
2007-06-18 13:20:00,115.18,115.19,115.16,115.18,92300000.0
2007-06-18 13:21:00,115.18,115.19,115.16,115.19,65300000.0
2007-06-18 13:22:00,115.18,115.21,115.17,115.19,124100000.0
2007-06-18 13:23:00,115.19,115.2,115.19,115.19,19200000.0
2007-06-18 13:24:00,115.19,115.2,115.19,115.19,28700000.0
2007-06-18 13:25:00,115.19,115.19,115.15,115.15,227600002.0
2007-06-18 13:26:00,115.18,115.19,115.115,115.13,226900001.0
2007-06-18 13:27:00,115.13,115.14,115.13,115.13,128800000.0
2007-06-18 13:28:00,115.13,115.14,115.11,115.13,181799999.0
2007-06-18 13:29:00,115.13,115.13,115.08,115.09,365500000.0
2007-06-18 13:30:00,115.08,115.1,115.06,115.09,350100000.0
2007-06-18 13:31:00,115.09,115.1,115.08,115.09,168000002.0
2007-06-18 13:32:00,115.085,115.1,115.08,115.09,212000000.0
2007-06-18 13:33:00,115.09,115.1,115.07,115.1,156200002.0
2007-06-18 13:34:00,115.09,115.1,115.07,115.08,106200000.0
2007-06-18 13:35:00,115.1,115.12,115.08,115.09,205200000.0
2007-06-18 13:36:00,115.11,115.11,115.09,115.09,91000000.0
2007-06-18 13:37:00,115.08,115.1,115.08,115.09,62100000.0
2007-06-18 13:38:00,115.1,115.1,115.07,115.08,72500001.0
2007-06-18 13:39:00,115.09,115.11,115.08,115.085,131100000.0
2007-06-18 13:40:00,115.085,115.095,115.08,115.08,184500000.0
2007-06-18 13:41:00,115.08,115.11,115.07,115.08,527700000.0
2007-06-18 13:42:00,115.09,115.1,115.09,115.09,177800000.0
2007-06-18 13:43:00,115.09,115.09,115.06,115.07,111700000.0
2007-06-18 13:44:00,115.07,115.08,115.07,115.08,128600000.0
2007-06-18 13:45:00,115.09,115.09,115.09,115.09,33200000.0
2007-06-18 13:46:00,115.09,115.1,115.075,115.095,201200001.0
2007-06-18 13:47:00,115.1,115.1,115.08,115.08,304599999.0
2007-06-18 13:48:00,115.09,115.11,115.08,115.09,341099998.0
2007-06-18 13:49:00,115.07,115.08,115.035,115.055,417299999.0
2007-06-18 13:50:00,115.055,115.055,115.01,115.01,419799998.0
2007-06-18 13:51:00,115.01,115.03,114.995,115.01,1101799993.0
2007-06-18 13:52:00,115.01,115.05,115.01,115.035,453699999.0
2007-06-18 13:53:00,115.02,115.06,115.02,115.05,516199994.0
2007-06-18 13:54:00,115.05,115.07,115.03,115.03,463699997.0
2007-06-18 13:55:00,115.04,115.07,115.035,115.07,378799999.0
2007-06-18 13:56:00,115.06,115.06,115.04,115.06,259900001.0
2007-06-18 13:57:00,115.05,115.07,115.025,115.06,426999993.0
2007-06-18 13:58:00,115.06,115.07,115.05,115.07,338600000.0
2007-06-18 13:59:00,115.07,115.09,115.07,115.08,252100000.0
2007-06-18 14:00:00,115.075,115.09,115.07,115.09,201600000.0
2007-06-18 14:01:00,115.09,115.09,115.06,115.08,155700000.0
2007-06-18 14:02:00,115.08,115.08,115.05,115.05,176200000.0
2007-06-18 14:03:00,115.05,115.07,115.03,115.04,463699995.0
2007-06-18 14:04:00,115.04,115.05,115.02,115.02,171299999.0
2007-06-18 14:05:00,115.04,115.07,115.02,115.04,629799998.0
2007-06-18 14:06:00,115.045,115.07,115.03,115.03,651900000.0
2007-06-18 14:07:00,115.03,115.07,115.03,115.05,267100001.0
2007-06-18 14:08:00,115.04,115.06,115.04,115.05,221400000.0
2007-06-18 14:09:00,115.03,115.06,115.03,115.05,723300000.0
2007-06-18 14:10:00,115.05,115.07,115.04,115.04,99000000.0
2007-06-18 14:11:00,115.05,115.06,115.05,115.06,100300000.0
2007-06-18 14:12:00,115.06,115.06,115.04,115.05,186299999.0
2007-06-18 14:13:00,115.05,115.1,115.05,115.1,487099999.0
2007-06-18 14:14:00,115.09,115.12,115.07,115.11,241899999.0
2007-06-18 14:15:00,115.095,115.12,115.08,115.085,579699997.0
2007-06-18 14:16:00,115.08,115.09,115.07,115.09,74200000.0
2007-06-18 14:17:00,115.09,115.09,115.07,115.08,114600000.0
2007-06-18 14:18:00,115.08,115.11,115.08,115.11,275600000.0
2007-06-18 14:19:00,115.12,115.14,115.08,115.11,1020599988.0
2007-06-18 14:20:00,115.11,115.11,115.08,115.1,1049199988.0
2007-06-18 14:21:00,115.1,115.1,115.09,115.1,143100000.0
2007-06-18 14:22:00,115.1,115.12,115.08,115.12,843299993.0
2007-06-18 14:23:00,115.12,115.12,115.09,115.09,348699997.0
2007-06-18 14:24:00,115.08,115.1,115.08,115.09,203999999.0
2007-06-18 14:25:00,115.08,115.1,114.93,115.06,453199996.0
2007-06-18 14:26:00,115.06,115.07,115.04,115.04,410599999.0
2007-06-18 14:27:00,115.05,115.06,115.03,115.03,328499999.0
2007-06-18 14:28:00,115.035,115.08,114.93,115.08,452300002.0
2007-06-18 14:29:00,115.08,115.08,114.93,115.05,336600000.0
2007-06-18 14:30:00,115.05,115.07,115.005,115.06,391200002.0
2007-06-18 14:31:00,115.06,115.07,115.04,115.05,649199992.0
2007-06-18 14:32:00,115.08,115.08,115.05,115.06,225800000.0
2007-06-18 14:33:00,115.05,115.06,115.05,115.05,241600000.0
2007-06-18 14:34:00,115.05,115.07,115.04,115.05,770199999.0
2007-06-18 14:35:00,115.05,115.07,115.05,115.07,345999998.0
2007-06-18 14:36:00,115.07,115.07,115.06,115.07,100200000.0
2007-06-18 14:37:00,115.06,115.06,115.03,115.05,318799997.0
2007-06-18 14:38:00,115.06,115.07,115.05,115.06,68400000.0
2007-06-18 14:39:00,115.07,115.07,115.03,115.04,269899999.0
2007-06-18 14:40:00,115.04,115.05,115.01,115.015,769899991.0
2007-06-18 14:41:00,115.01,115.05,115.01,115.03,699999997.0
2007-06-18 14:42:00,115.02,115.03,114.99,114.99,303899998.0
2007-06-18 14:43:00,114.99,114.99,114.93,114.94,902899999.0
2007-06-18 14:44:00,114.95,114.96,114.88,114.91,730299999.0
2007-06-18 14:45:00,114.91,114.93,114.86,114.88,697300002.0
2007-06-18 14:46:00,114.89,114.91,114.86,114.9,809399998.0
2007-06-18 14:47:00,114.885,114.93,114.86,114.93,829399997.0
2007-06-18 14:48:00,114.92,114.94,114.86,114.93,737299997.0
2007-06-18 14:49:00,114.94,114.94,114.86,114.89,864299996.0
2007-06-18 14:50:00,114.89,114.89,114.86,114.89,690500000.0
2007-06-18 14:51:00,114.86,114.89,114.86,114.88,258399996.0
2007-06-18 14:52:00,114.875,114.89,114.84,114.85,591299998.0
2007-06-18 14:53:00,114.85,114.9,114.85,114.89,928599996.0
2007-06-18 14:54:00,114.885,114.9,114.865,114.88,834199997.0
2007-06-18 14:55:00,114.88,114.9,114.87,114.9,604200000.0
2007-06-18 14:56:00,114.91,114.95,114.895,114.93,1240500000.0
2007-06-18 14:57:00,114.93,114.95,114.9,114.915,702299995.0
2007-06-18 14:58:00,114.915,115.0,114.91,115.0,620499994.0
2007-06-18 14:59:00,115.0,115.0,114.95,114.96,701699991.0
2007-06-18 15:00:00,114.96,114.98,114.955,114.97,589399997.0
2007-06-18 15:01:00,114.98,115.02,114.95,115.005,558899999.0
2007-06-18 15:02:00,115.01,115.03,115.0,115.02,195100000.0
2007-06-18 15:03:00,115.03,115.05,115.02,115.05,327399997.0
2007-06-18 15:04:00,115.045,115.05,115.015,115.03,523300000.0
2007-06-18 15:05:00,115.035,115.04,115.02,115.04,313899994.0
2007-06-18 15:06:00,115.05,115.06,115.02,115.055,635599996.0
2007-06-18 15:07:00,115.06,115.06,115.03,115.06,566999996.0
2007-06-18 15:08:00,115.055,115.055,115.015,115.04,326299999.0
2007-06-18 15:09:00,115.03,115.05,115.02,115.02,225200000.0
2007-06-18 15:10:00,115.02,115.02,114.96,114.98,269399999.0
2007-06-18 15:11:00,114.98,114.99,114.96,114.98,83100000.0
2007-06-18 15:12:00,114.975,114.98,114.95,114.97,157200001.0
2007-06-18 15:13:00,114.97,114.97,114.9,114.91,188600000.0
2007-06-18 15:14:00,114.9,114.93,114.9,114.92,317700000.0
2007-06-18 15:15:00,114.92,114.92,114.88,114.885,266700000.0
2007-06-18 15:16:00,114.89,114.92,114.89,114.9,320599996.0
2007-06-18 15:17:00,114.9,114.93,114.9,114.915,117999999.0
2007-06-18 15:18:00,114.93,114.96,114.92,114.96,504799999.0
2007-06-18 15:19:00,114.96,115.0,114.95,115.0,599599999.0
2007-06-18 15:20:00,114.995,115.04,114.99,115.03,689099996.0
2007-06-18 15:21:00,115.03,115.04,115.0,115.01,455599998.0
2007-06-18 15:22:00,115.0,115.02,114.99,115.02,498299997.0
2007-06-18 15:23:00,115.02,115.055,115.01,115.055,804300001.0
2007-06-18 15:24:00,115.055,115.06,115.03,115.05,720499990.0
2007-06-18 15:25:00,115.05,115.07,115.045,115.055,276999999.0
2007-06-18 15:26:00,115.06,115.1,115.045,115.09,374799997.0
2007-06-18 15:27:00,115.09,115.09,115.07,115.09,453800000.0
2007-06-18 15:28:00,115.08,115.1,115.07,115.09,600499999.0
2007-06-18 15:29:00,115.09,115.1,115.045,115.06,700799997.0
2007-06-18 15:30:00,115.07,115.07,115.035,115.06,219500000.0
2007-06-18 15:31:00,115.06,115.08,115.06,115.08,303099999.0
2007-06-18 15:32:00,115.08,115.1,115.08,115.09,226100000.0
2007-06-18 15:33:00,115.08,115.12,115.08,115.1,168900000.0
2007-06-18 15:34:00,115.1,115.11,115.02,115.1,184900000.0
2007-06-18 15:35:00,115.11,115.11,115.085,115.1,303900000.0
2007-06-18 15:36:00,115.1,115.11,115.09,115.11,329200000.0
2007-06-18 15:37:00,115.11,115.15,115.02,115.135,971199990.0
2007-06-18 15:38:00,115.14,115.17,115.02,115.13,368199997.0
2007-06-18 15:39:00,115.13,115.16,115.02,115.14,551899992.0
2007-06-18 15:40:00,115.14,115.14,115.1,115.1,153199998.0
2007-06-18 15:41:00,115.13,115.13,115.07,115.1,217200001.0
2007-06-18 15:42:00,115.1,115.12,115.07,115.12,127700002.0
2007-06-18 15:43:00,115.12,115.12,115.07,115.12,83000000.0
2007-06-18 15:44:00,115.11,115.12,115.07,115.09,416600000.0
2007-06-18 15:45:00,115.1,115.11,115.07,115.11,274499999.0
2007-06-18 15:46:00,115.11,115.12,115.07,115.1,578799998.0
2007-06-18 15:47:00,115.09,115.11,115.07,115.09,626199994.0
2007-06-18 15:48:00,115.08,115.11,115.08,115.1,274700000.0
2007-06-18 15:49:00,115.11,115.11,115.09,115.1,337299998.0
2007-06-18 15:50:00,115.11,115.11,115.1,115.11,199900000.0
2007-06-18 15:51:00,115.11,115.12,115.105,115.11,376499999.0
2007-06-18 15:52:00,115.11,115.11,115.08,115.1,293499997.0
2007-06-18 15:53:00,115.09,115.1,115.09,115.09,195300000.0
2007-06-18 15:54:00,115.09,115.1,115.08,115.1,273300000.0
2007-06-18 15:55:00,115.11,115.11,115.095,115.11,319200000.0
2007-06-18 15:56:00,115.1,115.11,115.08,115.09,149200000.0
2007-06-18 15:57:00,115.09,115.11,115.055,115.09,362200000.0
2007-06-18 15:58:00,115.08,115.1,115.07,115.07,630900000.0
2007-06-18 15:59:00,115.08,115.09,115.06,115.08,724700001.0
2007-06-18 16:00:00,115.08,115.09,115.055,115.06,708399999.0
2007-06-18 16:01:00,115.06,115.08,115.06,115.07,489100004.0
2007-06-18 16:02:00,115.07,115.1,115.07,115.07,502900001.0
2007-06-18 16:03:00,115.08,115.09,115.06,115.09,421900001.0
2007-06-18 16:04:00,115.09,115.12,115.08,115.1,370599997.0
2007-06-18 16:05:00,115.11,115.13,115.055,115.09,445300001.0
2007-06-18 16:06:00,115.08,115.09,115.07,115.07,159100000.0
2007-06-18 16:07:00,115.08,115.08,115.03,115.035,521399996.0
2007-06-18 16:08:00,115.03,115.06,115.03,115.05,221100000.0
2007-06-18 16:09:00,115.06,115.09,115.05,115.08,154600000.0
2007-06-18 16:10:00,115.08,115.08,115.08,115.08,4800000.0
2007-06-18 16:11:00,115.075,115.11,115.075,115.1,424799996.0
2007-06-18 16:12:00,115.1,115.1,115.075,115.08,248900000.0
2007-06-18 16:13:00,115.07,115.07,115.01,115.01,589300000.0
2007-06-18 16:14:00,115.0,115.03,114.99,115.03,262899996.0
2007-06-18 16:15:00,115.03,115.03,115.0,115.02,176600000.0
2007-06-18 16:16:00,115.02,115.04,115.005,115.04,622099995.0
2007-06-18 16:17:00,115.035,115.04,115.02,115.02,381099997.0
2007-06-18 16:18:00,115.01,115.03,115.0,115.01,267799996.0
2007-06-18 16:19:00,115.02,115.02,114.99,115.02,330299998.0
2007-06-18 16:20:00,115.015,115.04,115.015,115.04,260500000.0
2007-06-18 16:21:00,115.03,115.05,115.02,115.02,417500000.0
2007-06-18 16:22:00,115.02,115.05,115.02,115.05,519200001.0
2007-06-18 16:23:00,115.05,115.06,115.035,115.045,299800000.0
2007-06-18 16:24:00,115.05,115.07,115.04,115.06,231600000.0
2007-06-18 16:25:00,115.06,115.06,115.02,115.03,292300000.0
2007-06-18 16:26:00,115.04,115.07,115.03,115.06,330700000.0
2007-06-18 16:27:00,115.06,115.07,115.045,115.07,145900000.0
2007-06-18 16:28:00,115.05,115.1,115.04,115.1,223700002.0
2007-06-18 16:29:00,115.1,115.1,115.09,115.1,23800000.0
2007-06-18 16:30:00,115.1,115.11,115.085,115.09,59600000.0
2007-06-18 16:31:00,115.11,115.11,115.04,115.1,183799999.0
2007-06-18 16:32:00,115.1,115.1,115.08,115.09,147500000.0
2007-06-18 16:33:00,115.09,115.14,115.08,115.125,353399999.0
2007-06-18 16:34:00,115.12,115.15,115.04,115.12,381299999.0
2007-06-18 16:35:00,115.12,115.13,115.105,115.13,244300000.0
2007-06-18 16:36:00,115.13,115.13,115.04,115.11,289700000.0
2007-06-18 16:37:00,115.1,115.1,115.04,115.1,186499998.0
2007-06-18 16:38:00,115.1,115.1,115.04,115.1,84600000.0
2007-06-18 16:39:00,115.1,115.1,115.08,115.1,95800000.0
2007-06-18 16:40:00,115.1,115.11,115.09,115.1,84200000.0
2007-06-18 16:41:00,115.095,115.11,115.04,115.09,164199998.0
2007-06-18 16:42:00,115.11,115.12,115.1,115.12,51100000.0
2007-06-18 16:43:00,115.12,115.13,115.1,115.12,106800000.0
2007-06-18 16:44:00,115.12,115.13,115.04,115.13,513499999.0
2007-06-18 16:45:00,115.13,115.17,115.125,115.15,268800000.0
2007-06-18 16:46:00,115.15,115.15,115.12,115.12,160500000.0
2007-06-18 16:47:00,115.12,115.14,115.105,115.11,331200007.0
2007-06-18 16:48:00,115.115,115.15,115.11,115.15,374500006.0
2007-06-18 16:49:00,115.14,115.17,115.14,115.16,308699999.0
2007-06-18 16:50:00,115.16,115.17,115.025,115.15,208800000.0
2007-06-18 16:51:00,115.15,115.17,115.14,115.17,218200001.0
2007-06-18 16:52:00,115.17,115.17,115.115,115.125,259899996.0
2007-06-18 16:53:00,115.125,115.18,115.11,115.155,689500005.0
2007-06-18 16:54:00,115.17,115.2,115.16,115.195,834800011.0
2007-06-18 16:55:00,115.2,115.23,115.19,115.215,560999991.0
2007-06-18 16:56:00,115.22,115.24,115.2,115.23,269899998.0
2007-06-18 16:57:00,115.23,115.25,115.205,115.235,224799996.0
2007-06-18 16:58:00,115.23,115.25,115.2,115.23,180299999.0
2007-06-18 16:59:00,115.21,115.25,115.04,115.19,1012099998.0
2007-06-18 17:00:00,115.17,115.19,115.135,115.17,525999999.0
2007-06-18 17:01:00,115.17,115.19,115.165,115.18,149500000.0
2007-06-18 17:02:00,115.175,115.19,115.17,115.19,205000000.0
2007-06-18 17:03:00,115.19,115.21,115.18,115.21,177900000.0
2007-06-18 17:04:00,115.21,115.22,115.19,115.21,508299998.0
2007-06-18 17:05:00,115.21,115.23,115.2,115.22,520499994.0
2007-06-18 17:06:00,115.22,115.24,115.21,115.24,440299992.0
2007-06-18 17:07:00,115.24,115.24,115.21,115.23,224999999.0
2007-06-18 17:08:00,115.23,115.26,115.23,115.25,291799998.0
2007-06-18 17:09:00,115.25,115.25,115.23,115.25,163599999.0
2007-06-18 17:10:00,115.24,115.24,115.215,115.24,111600000.0
2007-06-18 17:11:00,115.25,115.28,115.25,115.27,51100000.0
2007-06-18 17:12:00,115.27,115.28,115.245,115.27,247699999.0
2007-06-18 17:13:00,115.26,115.28,115.25,115.28,235300000.0
2007-06-18 17:14:00,115.27,115.28,115.25,115.27,139200000.0
2007-06-18 17:15:00,115.27,115.28,115.26,115.28,437200000.0
2007-06-18 17:16:00,115.28,115.31,115.27,115.295,547199997.0
2007-06-18 17:17:00,115.31,115.35,115.3,115.345,411300003.0
2007-06-18 17:18:00,115.345,115.39,115.34,115.37,568699998.0
2007-06-18 17:19:00,115.355,115.37,115.35,115.36,227899998.0
2007-06-18 17:20:00,115.36,115.36,115.35,115.36,84500000.0
2007-06-18 17:21:00,115.36,115.36,115.32,115.33,394499997.0
2007-06-18 17:22:00,115.335,115.35,115.31,115.33,248900000.0
2007-06-18 17:23:00,115.335,115.34,115.33,115.34,189800002.0
2007-06-18 17:24:00,115.33,115.34,115.33,115.33,79600000.0
2007-06-18 17:25:00,115.34,115.35,115.3,115.35,315500000.0
2007-06-18 17:26:00,115.34,115.36,115.32,115.33,240000000.0
2007-06-18 17:27:00,115.34,115.37,115.31,115.36,276700001.0
2007-06-18 17:28:00,115.36,115.4,115.36,115.4,330300000.0
2007-06-18 17:29:00,115.39,115.4,115.36,115.38,320500001.0
2007-06-18 17:30:00,115.38,115.43,115.37,115.4,327700000.0
2007-06-18 17:31:00,115.41,115.42,115.39,115.4,195000000.0
2007-06-18 17:32:00,115.41,115.49,115.365,115.46,749300000.0
2007-06-18 17:33:00,115.46,115.47,115.41,115.45,479000008.0
2007-06-18 17:34:00,115.435,115.5,115.41,115.485,952400014.0
2007-06-18 17:35:00,115.485,115.52,115.475,115.5,482300002.0
2007-06-18 17:36:00,115.5,115.52,115.47,115.49,510799995.0
2007-06-18 17:37:00,115.485,115.5,115.48,115.49,129199999.0
2007-06-18 17:38:00,115.49,115.5,115.465,115.48,379599997.0
2007-06-18 17:39:00,115.48,115.51,115.47,115.49,272499999.0
2007-06-18 17:40:00,115.48,115.49,115.47,115.48,140400000.0
2007-06-18 17:41:00,115.47,115.52,115.47,115.5,708599999.0
2007-06-18 17:42:00,115.5,115.5,115.475,115.48,203699999.0
2007-06-18 17:43:00,115.48,115.49,115.45,115.45,418799998.0
2007-06-18 17:44:00,115.475,115.5,115.45,115.49,184700000.0
2007-06-18 17:45:00,115.49,115.49,115.455,115.455,105200000.0
2007-06-18 17:46:00,115.47,115.47,115.385,115.44,447000002.0
2007-06-18 17:47:00,115.44,115.45,115.4,115.415,108599999.0
2007-06-18 17:48:00,115.415,115.44,115.41,115.41,222100002.0
2007-06-18 17:49:00,115.415,115.44,115.41,115.415,167800000.0
2007-06-18 17:50:00,115.41,115.42,115.405,115.405,78200002.0
2007-06-18 17:51:00,115.405,115.42,115.36,115.38,204200000.0
2007-06-18 17:52:00,115.38,115.41,115.35,115.41,257699996.0
2007-06-18 17:53:00,115.41,115.41,115.385,115.4,116500000.0
2007-06-18 17:54:00,115.4,115.42,115.37,115.4,410999998.0
2007-06-18 17:55:00,115.39,115.4,115.365,115.38,288100000.0
2007-06-18 17:56:00,115.38,115.39,115.325,115.325,280600002.0
2007-06-18 17:57:00,115.34,115.36,115.34,115.36,164099999.0
2007-06-18 17:58:00,115.36,115.36,115.215,115.34,300200000.0
2007-06-18 17:59:00,115.335,115.34,115.23,115.23,556799998.0
2007-06-18 18:00:00,115.23,115.36,115.23,115.35,291199999.0
2007-06-18 18:01:00,115.35,115.35,115.23,115.33,233699999.0
2007-06-18 18:02:00,115.34,115.34,115.33,115.34,239700000.0
2007-06-18 18:03:00,115.34,115.35,115.34,115.34,49200000.0
2007-06-18 18:04:00,115.34,115.34,115.23,115.33,208200000.0
2007-06-18 18:05:00,115.34,115.34,115.23,115.31,361900000.0
2007-06-18 18:06:00,115.31,115.32,115.23,115.31,78200000.0
2007-06-18 18:07:00,115.31,115.32,115.23,115.31,230399998.0
2007-06-18 18:08:00,115.23,115.32,115.23,115.31,174400000.0
2007-06-18 18:09:00,115.32,115.32,115.23,115.31,163800000.0
2007-06-18 18:10:00,115.31,115.31,115.3,115.31,28700000.0
2007-06-18 18:11:00,115.32,115.32,115.28,115.31,329900000.0
2007-06-18 18:12:00,115.32,115.35,115.23,115.35,405299998.0
2007-06-18 18:13:00,115.35,115.36,115.23,115.35,74800000.0
2007-06-18 18:14:00,115.35,115.35,115.215,115.34,281900000.0
2007-06-18 18:15:00,115.34,115.345,115.215,115.325,277200000.0
2007-06-18 18:16:00,115.215,115.34,115.215,115.305,252000000.0
2007-06-18 18:17:00,115.31,115.33,115.215,115.215,402700002.0
2007-06-18 18:18:00,115.31,115.33,115.215,115.23,455000002.0
2007-06-18 18:19:00,115.3,115.3,115.215,115.29,223099999.0
2007-06-18 18:20:00,115.29,115.295,115.28,115.28,267699997.0
2007-06-18 18:21:00,115.3,115.3,115.23,115.29,179099999.0
2007-06-18 18:22:00,115.29,115.3,115.265,115.28,374099999.0
2007-06-18 18:23:00,115.285,115.29,115.23,115.29,534900000.0
2007-06-18 18:24:00,115.29,115.29,115.29,115.29,58800000.0
2007-06-18 18:25:00,115.28,115.29,115.28,115.29,130400000.0
2007-06-18 18:26:00,115.29,115.29,115.28,115.28,214699997.0
2007-06-18 18:27:00,115.29,115.29,115.28,115.28,122599997.0
2007-06-18 18:28:00,115.28,115.3,115.23,115.23,140100001.0
2007-06-18 18:29:00,115.28,115.28,115.23,115.28,141599999.0
2007-06-18 18:30:00,115.23,115.285,115.23,115.27,135199999.0
2007-06-18 18:31:00,115.28,115.3,115.28,115.28,428299997.0
2007-06-18 18:32:00,115.29,115.3,115.29,115.29,186299999.0
2007-06-18 18:33:00,115.29,115.29,115.275,115.29,173899998.0
2007-06-18 18:34:00,115.215,115.29,115.215,115.27,166600000.0
2007-06-18 18:35:00,115.28,115.28,115.23,115.28,55900000.0
2007-06-18 18:36:00,115.28,115.3,115.23,115.29,120700000.0
2007-06-18 18:37:00,115.29,115.29,115.29,115.29,3200000.0
2007-06-18 18:38:00,115.29,115.3,115.29,115.29,36700000.0
2007-06-18 18:39:00,115.29,115.29,115.29,115.29,3200000.0
2007-06-18 18:40:00,115.3,115.31,115.23,115.3,86300000.0
2007-06-18 18:41:00,115.295,115.295,115.215,115.23,68899999.0
2007-06-18 18:42:00,115.215,115.31,115.215,115.31,345799994.0
2007-06-18 18:43:00,115.31,115.31,115.23,115.23,143400000.0
2007-06-18 18:44:00,115.23,115.29,115.23,115.29,190900000.0
2007-06-18 18:45:00,115.23,115.29,115.23,115.29,409099999.0
2007-06-18 18:46:00,115.28,115.28,115.265,115.28,453099998.0
2007-06-18 18:47:00,115.265,115.28,115.265,115.28,63100000.0
2007-06-18 18:48:00,115.28,115.28,115.27,115.28,98600000.0
2007-06-18 18:49:00,115.28,115.29,115.26,115.265,148000000.0
2007-06-18 18:50:00,115.255,115.28,115.23,115.28,161100000.0
2007-06-18 18:51:00,115.29,115.29,115.23,115.27,367400003.0
2007-06-18 18:52:00,115.27,115.28,115.27,115.28,49200000.0
2007-06-18 18:53:00,115.28,115.3,115.28,115.29,103300000.0
2007-06-18 18:54:00,115.29,115.31,115.23,115.3,157600000.0
2007-06-18 18:55:00,115.31,115.31,115.3,115.3,30200000.0
2007-06-18 18:56:00,115.3,115.31,115.23,115.3,153700000.0
2007-06-18 18:57:00,115.3,115.31,115.295,115.295,89100000.0
2007-06-18 18:58:00,115.3,115.31,115.3,115.3,93800000.0
2007-06-18 18:59:00,115.31,115.31,115.23,115.3,73200000.0
2007-06-18 19:00:00,115.29,115.29,115.28,115.28,142900000.0
2007-06-18 19:01:00,115.29,115.31,115.285,115.3,278399998.0
2007-06-18 19:02:00,115.3,115.31,115.28,115.3,130500000.0
2007-06-18 19:03:00,115.3,115.3,115.23,115.27,423399998.0
2007-06-18 19:04:00,115.26,115.27,115.245,115.25,270599997.0
2007-06-18 19:05:00,115.26,115.27,115.26,115.27,173299999.0
2007-06-18 19:06:00,115.26,115.26,115.245,115.25,111100000.0
2007-06-18 19:07:00,115.25,115.25,115.24,115.25,118499999.0
2007-06-18 19:08:00,115.24,115.24,115.23,115.23,92100000.0
2007-06-18 19:09:00,115.23,115.24,115.23,115.23,454300004.0
2007-06-18 19:10:00,115.23,115.24,115.22,115.24,211100002.0
2007-06-18 19:11:00,115.24,115.25,115.24,115.25,74799998.0
2007-06-18 19:12:00,115.25,115.25,115.24,115.24,82799997.0
2007-06-18 19:13:00,115.24,115.24,115.24,115.24,28600000.0
2007-06-18 19:14:00,115.24,115.24,115.23,115.23,636399997.0
2007-06-18 19:15:00,115.24,115.25,115.235,115.25,213300000.0
2007-06-18 19:16:00,115.25,115.25,115.24,115.24,92100000.0
2007-06-18 19:17:00,115.25,115.25,115.25,115.25,41300000.0
2007-06-18 19:18:00,115.26,115.26,115.245,115.26,23900000.0
2007-06-18 19:19:00,115.24,115.25,115.24,115.25,71600000.0
2007-06-18 19:22:00,115.26,115.26,115.24,115.24,71600000.0
2007-06-18 19:23:00,115.25,115.25,115.23,115.23,155900000.0
2007-06-18 19:24:00,115.23,115.23,115.23,115.23,62100000.0
2007-06-18 19:25:00,115.24,115.24,115.23,115.23,81100000.0
2007-06-18 19:26:00,115.23,115.23,115.2,115.2,79700000.0
2007-06-18 19:27:00,115.23,115.23,115.205,115.21,127200000.0
2007-06-18 19:28:00,115.23,115.23,115.22,115.22,12800000.0
2007-06-18 19:29:00,115.23,115.26,115.23,115.235,593900001.0
2007-06-18 19:30:00,115.235,115.235,115.23,115.23,81500000.0
2007-06-18 19:31:00,115.23,115.23,115.23,115.23,202300000.0
2007-06-18 19:32:00,115.24,115.24,115.2,115.21,262199999.0
2007-06-18 19:33:00,115.21,115.22,115.2,115.21,51200000.0
2007-06-18 19:34:00,115.22,115.24,115.21,115.24,71400000.0
2007-06-18 19:35:00,115.23,115.25,115.23,115.23,319000000.0
2007-06-18 19:36:00,115.225,115.25,115.22,115.235,216599998.0
2007-06-18 19:37:00,115.24,115.25,115.23,115.24,193400000.0
2007-06-18 19:38:00,115.25,115.25,115.22,115.24,114699999.0
2007-06-18 19:39:00,115.25,115.26,115.25,115.25,157200000.0
2007-06-18 19:40:00,115.26,115.26,115.26,115.26,34800000.0
2007-06-18 19:41:00,115.26,115.26,115.26,115.26,9500000.0
2007-06-18 19:42:00,115.26,115.26,115.25,115.26,107800000.0
2007-06-18 19:43:00,115.26,115.26,115.24,115.26,152299999.0
2007-06-18 19:44:00,115.26,115.26,115.26,115.26,27000000.0
2007-06-18 19:45:00,115.27,115.29,115.27,115.28,65400000.0
2007-06-18 19:46:00,115.28,115.29,115.28,115.28,144199999.0
2007-06-18 19:47:00,115.27,115.29,115.27,115.28,38200000.0
2007-06-18 19:48:00,115.27,115.27,115.26,115.27,32300000.0
2007-06-18 19:49:00,115.27,115.27,115.26,115.27,96700001.0
2007-06-18 19:50:00,115.27,115.27,115.25,115.26,111400000.0
2007-06-18 19:51:00,115.27,115.28,115.26,115.26,127100000.0
2007-06-18 19:52:00,115.26,115.26,115.25,115.25,36500000.0
2007-06-18 19:53:00,115.25,115.26,115.23,115.23,313099997.0
2007-06-18 19:54:00,115.24,115.26,115.23,115.26,128499999.0
2007-06-18 19:55:00,115.26,115.26,115.26,115.26,50600000.0
2007-06-18 19:56:00,115.26,115.26,115.26,115.26,104200000.0
2007-06-18 19:57:00,115.26,115.26,115.24,115.26,183900000.0
2007-06-18 19:58:00,115.26,115.27,115.26,115.26,93600000.0
2007-06-18 19:59:00,115.27,115.27,115.235,115.24,199300000.0
2007-06-18 20:00:00,115.25,115.25,115.22,115.23,143600000.0
2007-06-18 20:02:00,115.23,115.24,115.22,115.24,141200000.0
2007-06-18 20:03:00,115.24,115.24,115.24,115.24,17400000.0
2007-06-18 20:04:00,115.245,115.25,115.245,115.25,25400000.0
2007-06-18 20:05:00,115.25,115.25,115.23,115.25,122300000.0
2007-06-18 20:06:00,115.25,115.25,115.24,115.24,39600000.0
2007-06-18 20:08:00,115.24,115.24,115.23,115.24,58800000.0
2007-06-18 20:09:00,115.24,115.25,115.24,115.25,46000000.0
2007-06-18 20:10:00,115.25,115.25,115.25,115.25,22300000.0
2007-06-18 20:11:00,115.24,115.24,115.23,115.23,11100000.0
2007-06-18 20:12:00,115.25,115.25,115.25,115.25,11100000.0
2007-06-18 20:13:00,115.25,115.26,115.24,115.25,136300000.0
2007-06-18 20:14:00,115.25,115.26,115.24,115.255,261799998.0
2007-06-18 20:15:00,115.25,115.25,115.22,115.23,356799994.0
2007-06-18 20:16:00,115.23,115.24,115.225,115.24,55800000.0
2007-06-18 20:17:00,115.24,115.24,115.24,115.24,22200000.0
2007-06-18 20:18:00,115.24,115.24,115.23,115.24,84000000.0
2007-06-18 20:19:00,115.23,115.23,115.23,115.23,128800000.0
2007-06-18 20:20:00,115.25,115.25,115.23,115.24,128800000.0
2007-06-18 20:21:00,115.24,115.24,115.23,115.24,80899998.0
2007-06-18 20:22:00,115.24,115.24,115.23,115.24,75599999.0
2007-06-18 20:23:00,115.24,115.25,115.24,115.25,124800000.0
2007-06-18 20:24:00,115.25,115.25,115.225,115.24,352299998.0
2007-06-18 20:25:00,115.24,115.25,115.24,115.24,58900000.0
2007-06-18 20:26:00,115.23,115.25,115.23,115.235,148200000.0
2007-06-18 20:27:00,115.24,115.25,115.24,115.25,28700000.0
2007-06-18 20:28:00,115.25,115.26,115.225,115.25,257699997.0
2007-06-18 20:29:00,115.25,115.26,115.24,115.26,186499999.0
2007-06-18 20:30:00,115.26,115.26,115.24,115.25,394199995.0
2007-06-18 20:31:00,115.26,115.27,115.25,115.26,168200000.0
2007-06-18 20:32:00,115.26,115.26,115.255,115.26,149400000.0
2007-06-18 20:33:00,115.26,115.28,115.26,115.27,336700000.0
2007-06-18 20:34:00,115.27,115.27,115.245,115.27,150299999.0
2007-06-18 20:35:00,115.26,115.27,115.25,115.26,114600000.0
2007-06-18 20:36:00,115.26,115.27,115.25,115.26,199800000.0
2007-06-18 20:37:00,115.26,115.27,115.26,115.27,18200000.0
2007-06-18 20:38:00,115.26,115.27,115.255,115.27,44600000.0
2007-06-18 20:39:00,115.27,115.27,115.26,115.26,88900000.0
2007-06-18 20:40:00,115.27,115.27,115.26,115.27,73200000.0
2007-06-18 20:41:00,115.26,115.28,115.26,115.27,394599996.0
2007-06-18 20:42:00,115.27,115.27,115.27,115.27,14300000.0
2007-06-18 20:43:00,115.26,115.26,115.26,115.26,30100000.0
2007-06-18 20:44:00,115.26,115.26,115.26,115.26,30100000.0
2007-06-18 20:45:00,115.26,115.26,115.26,115.26,99900000.0
2007-06-18 20:46:00,115.26,115.26,115.25,115.25,128100000.0
2007-06-18 20:47:00,115.26,115.26,115.23,115.24,145900001.0
2007-06-18 20:48:00,115.24,115.24,115.22,115.22,104899999.0
2007-06-18 20:49:00,115.24,115.26,115.21,115.26,248899996.0
2007-06-18 20:50:00,115.25,115.26,115.23,115.23,133800000.0
2007-06-18 20:51:00,115.23,115.26,115.22,115.26,139800001.0
2007-06-18 20:52:00,115.26,115.275,115.25,115.27,322900000.0
2007-06-18 20:53:00,115.26,115.27,115.24,115.255,455500003.0
2007-06-18 20:54:00,115.255,115.28,115.24,115.26,391699999.0
2007-06-18 20:55:00,115.26,115.27,115.26,115.27,74500000.0
2007-06-18 20:56:00,115.27,115.27,115.245,115.26,127199999.0
2007-06-18 20:57:00,115.255,115.27,115.215,115.26,356499997.0
2007-06-18 20:58:00,115.24,115.26,115.22,115.23,494999998.0
2007-06-18 20:59:00,115.23,115.23,115.22,115.22,216200000.0
2007-06-18 21:00:00,115.22,115.24,115.21,115.23,375799997.0
2007-06-18 21:01:00,115.24,115.24,115.23,115.23,74800000.0
2007-06-18 21:02:00,115.24,115.24,115.23,115.23,15900000.0
2007-06-18 21:03:00,115.23,115.23,115.22,115.22,324499998.0
2007-06-18 21:04:00,115.23,115.24,115.22,115.23,226999999.0
2007-06-18 21:05:00,115.23,115.26,115.22,115.25,164599998.0
2007-06-18 21:06:00,115.26,115.26,115.25,115.25,173400000.0
2007-06-18 21:07:00,115.25,115.26,115.25,115.26,70700000.0
2007-06-18 21:08:00,115.26,115.27,115.26,115.26,63600000.0
2007-06-18 21:09:00,115.27,115.27,115.25,115.26,126699999.0
2007-06-18 21:10:00,115.26,115.28,115.23,115.25,170200000.0
2007-06-18 21:11:00,115.26,115.26,115.24,115.25,79400000.0
2007-06-18 21:12:00,115.25,115.25,115.21,115.24,146800000.0
2007-06-18 21:13:00,115.23,115.25,115.21,115.24,315000003.0
2007-06-18 21:14:00,115.24,115.255,115.22,115.25,302700004.0
2007-06-18 21:15:00,115.25,115.25,115.22,115.24,78600000.0
2007-06-18 21:16:00,115.24,115.26,115.235,115.24,118400000.0
2007-06-18 21:17:00,115.24,115.24,115.235,115.24,63500000.0
2007-06-18 21:18:00,115.24,115.26,115.23,115.25,111000002.0
2007-06-18 21:19:00,115.245,115.26,115.24,115.25,243700002.0
2007-06-18 21:20:00,115.26,115.26,115.24,115.25,196900002.0
2007-06-18 21:21:00,115.26,115.27,115.24,115.26,114700000.0
2007-06-18 21:22:00,115.26,115.26,115.23,115.25,291700002.0
2007-06-18 21:23:00,115.26,115.26,115.23,115.23,35100000.0
2007-06-18 21:24:00,115.23,115.27,115.23,115.27,8800000.0
2007-06-18 21:25:00,115.265,115.29,115.24,115.28,157799998.0
2007-06-18 21:26:00,115.275,115.3,115.25,115.3,184799998.0
2007-06-18 21:27:00,115.3,115.3,115.28,115.29,159099999.0
2007-06-18 21:28:00,115.29,115.3,115.29,115.3,60100000.0
2007-06-18 21:29:00,115.3,115.3,115.275,115.275,81600000.0
2007-06-18 21:30:00,115.28,115.28,115.28,115.28,63500000.0
2007-06-18 21:31:00,115.28,115.28,115.28,115.28,27000000.0
2007-06-18 21:32:00,115.29,115.29,115.29,115.29,35000000.0
2007-06-18 21:33:00,115.3,115.32,115.295,115.31,175299999.0
2007-06-18 21:34:00,115.31,115.32,115.29,115.31,79999999.0
2007-06-18 21:35:00,115.31,115.32,115.31,115.32,173599999.0
2007-06-18 21:36:00,115.32,115.32,115.31,115.32,320599999.0
2007-06-18 21:37:00,115.31,115.32,115.31,115.31,132100000.0
2007-06-18 21:38:00,115.305,115.33,115.305,115.31,137200000.0
2007-06-18 21:39:00,115.31,115.32,115.295,115.31,361399997.0
2007-06-18 21:40:00,115.31,115.32,115.31,115.31,140100000.0
2007-06-18 21:41:00,115.31,115.31,115.31,115.31,66700000.0
2007-06-18 21:42:00,115.32,115.32,115.31,115.31,30300000.0
2007-06-18 21:43:00,115.31,115.32,115.295,115.31,157700000.0
2007-06-18 21:44:00,115.31,115.34,115.31,115.33,65299999.0
2007-06-18 21:45:00,115.33,115.34,115.305,115.32,181200000.0
2007-06-18 21:46:00,115.34,115.35,115.32,115.34,167400000.0
2007-06-18 21:47:00,115.33,115.35,115.33,115.34,94300000.0
2007-06-18 21:48:00,115.34,115.34,115.32,115.34,218099999.0
2007-06-18 21:49:00,115.34,115.34,115.325,115.33,82999999.0
2007-06-18 21:50:00,115.33,115.35,115.32,115.34,141600000.0
2007-06-18 21:51:00,115.34,115.35,115.335,115.34,76400000.0
2007-06-18 21:52:00,115.34,115.34,115.32,115.32,116700000.0
2007-06-18 21:53:00,115.325,115.33,115.325,115.33,11200000.0
2007-06-18 21:54:00,115.33,115.33,115.33,115.33,62200000.0
2007-06-18 21:55:00,115.33,115.33,115.305,115.31,219199995.0
2007-06-18 21:56:00,115.33,115.33,115.33,115.33,9500000.0
2007-06-18 21:57:00,115.33,115.34,115.33,115.34,55500000.0
2007-06-18 21:58:00,115.34,115.35,115.34,115.34,246500000.0
2007-06-18 21:59:00,115.35,115.36,115.33,115.35,387599998.0
2007-06-18 22:00:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-18 22:01:00,115.35,115.36,115.335,115.36,19200000.0
2007-06-18 22:02:00,115.335,115.36,115.33,115.36,72400000.0
2007-06-18 22:03:00,115.35,115.36,115.33,115.35,33600000.0
2007-06-18 22:04:00,115.32,115.34,115.295,115.32,70700000.0
2007-06-18 22:06:00,115.34,115.34,115.325,115.325,15100000.0
2007-06-18 22:07:00,115.34,115.34,115.31,115.33,22800000.0
2007-06-18 22:08:00,115.32,115.34,115.3,115.33,58000000.0
2007-06-18 22:09:00,115.33,115.33,115.3,115.32,77600000.0
2007-06-18 22:10:00,115.32,115.33,115.3,115.32,24400000.0
2007-06-18 22:11:00,115.32,115.32,115.29,115.32,125000000.0
2007-06-18 22:12:00,115.32,115.32,115.32,115.32,1600000.0
2007-06-18 22:13:00,115.32,115.33,115.31,115.31,79700000.0
2007-06-18 22:14:00,115.31,115.32,115.29,115.29,188000000.0
2007-06-18 22:15:00,115.29,115.3,115.29,115.29,167800000.0
2007-06-18 22:16:00,115.29,115.3,115.29,115.3,83500000.0
2007-06-18 22:17:00,115.29,115.31,115.29,115.31,90900000.0
2007-06-18 22:18:00,115.3,115.3,115.29,115.3,69100000.0
2007-06-18 22:19:00,115.3,115.3,115.3,115.3,2300000.0
2007-06-18 22:20:00,115.295,115.325,115.295,115.31,269300000.0
2007-06-18 22:21:00,115.32,115.33,115.31,115.31,130500000.0
2007-06-18 22:22:00,115.31,115.31,115.3,115.3,147400000.0
2007-06-18 22:23:00,115.3,115.32,115.3,115.32,24700000.0
2007-06-18 22:24:00,115.32,115.32,115.31,115.31,65600000.0
2007-06-18 22:25:00,115.31,115.31,115.285,115.3,123900000.0
2007-06-18 22:26:00,115.31,115.32,115.29,115.32,19900000.0
2007-06-18 22:27:00,115.315,115.33,115.3,115.305,72700000.0
2007-06-18 22:29:00,115.31,115.31,115.31,115.31,31100000.0
2007-06-18 22:30:00,115.305,115.33,115.3,115.33,47100000.0
2007-06-18 22:31:00,115.32,115.34,115.32,115.33,54400000.0
2007-06-18 22:32:00,115.33,115.335,115.305,115.33,56100000.0
2007-06-18 22:33:00,115.31,115.34,115.295,115.33,128000000.0
2007-06-18 22:34:00,115.32,115.33,115.305,115.32,39600000.0
2007-06-18 22:35:00,115.32,115.33,115.32,115.32,64800000.0
2007-06-18 22:36:00,115.33,115.34,115.32,115.34,69900000.0
2007-06-18 22:37:00,115.34,115.34,115.33,115.33,37600000.0
2007-06-18 22:38:00,115.34,115.35,115.34,115.34,33400000.0
2007-06-18 22:39:00,115.34,115.35,115.33,115.33,120300000.0
2007-06-18 22:40:00,115.33,115.33,115.33,115.33,17600000.0
2007-06-18 22:41:00,115.33,115.37,115.33,115.36,101800000.0
2007-06-18 22:42:00,115.36,115.36,115.34,115.34,23900000.0
2007-06-18 22:43:00,115.345,115.36,115.34,115.36,24700000.0
2007-06-18 22:44:00,115.35,115.36,115.35,115.35,9400000.0
2007-06-18 22:45:00,115.345,115.35,115.34,115.35,46900000.0
2007-06-18 22:46:00,115.36,115.36,115.34,115.345,24700000.0
2007-06-18 22:47:00,115.345,115.38,115.33,115.36,101000000.0
2007-06-18 22:48:00,115.35,115.41,115.35,115.39,381399998.0
2007-06-18 22:49:00,115.38,115.44,115.38,115.4,110400000.0
2007-06-18 22:50:00,115.4,115.41,115.4,115.4,48900000.0
2007-06-18 22:51:00,115.4,115.42,115.4,115.41,110300000.0
2007-06-18 22:52:00,115.41,115.41,115.375,115.4,114800000.0
2007-06-18 22:53:00,115.39,115.4,115.39,115.4,46400000.0
2007-06-18 22:54:00,115.4,115.4,115.37,115.39,108200000.0
2007-06-18 22:55:00,115.41,115.43,115.39,115.405,219200000.0
2007-06-18 22:56:00,115.41,115.44,115.4,115.405,85300000.0
2007-06-18 22:57:00,115.42,115.42,115.405,115.41,17600000.0
2007-06-18 22:58:00,115.41,115.45,115.395,115.44,168400000.0
2007-06-18 22:59:00,115.4,115.45,115.4,115.43,92200000.0
2007-06-18 23:00:00,115.43,115.43,115.415,115.42,34200000.0
2007-06-18 23:01:00,115.42,115.42,115.395,115.395,28300000.0
2007-06-18 23:02:00,115.41,115.41,115.35,115.36,57400000.0
2007-06-18 23:03:00,115.39,115.39,115.325,115.345,50200000.0
2007-06-18 23:04:00,115.37,115.39,115.36,115.38,28800000.0
2007-06-18 23:05:00,115.37,115.39,115.37,115.39,8700000.0
2007-06-18 23:06:00,115.38,115.39,115.38,115.38,8700000.0
2007-06-18 23:08:00,115.39,115.39,115.36,115.39,9200000.0
2007-06-18 23:09:00,115.36,115.38,115.36,115.38,3900000.0
2007-06-18 23:10:00,115.38,115.38,115.34,115.35,35500000.0
2007-06-18 23:11:00,115.35,115.35,115.35,115.35,5500000.0
2007-06-18 23:12:00,115.32,115.35,115.32,115.35,3900000.0
2007-06-18 23:13:00,115.32,115.35,115.32,115.35,3900000.0
2007-06-18 23:14:00,115.32,115.35,115.32,115.35,97900000.0
2007-06-18 23:15:00,115.345,115.345,115.34,115.345,77300000.0
2007-06-18 23:16:00,115.34,115.35,115.34,115.34,59000000.0
2007-06-18 23:17:00,115.345,115.35,115.34,115.34,61500000.0
2007-06-18 23:18:00,115.34,115.35,115.34,115.35,35200000.0
2007-06-18 23:19:00,115.35,115.36,115.34,115.34,73900000.0
2007-06-18 23:20:00,115.34,115.34,115.32,115.32,146700000.0
2007-06-18 23:21:00,115.33,115.34,115.32,115.33,31100000.0
2007-06-18 23:23:00,115.34,115.34,115.33,115.33,22200000.0
2007-06-18 23:24:00,115.33,115.34,115.33,115.34,58000000.0
2007-06-18 23:25:00,115.31,115.34,115.31,115.34,32900000.0
2007-06-18 23:26:00,115.34,115.34,115.34,115.34,17600000.0
2007-06-18 23:27:00,115.34,115.34,115.33,115.33,28600000.0
2007-06-18 23:28:00,115.33,115.33,115.33,115.33,32000000.0
2007-06-18 23:29:00,115.33,115.34,115.315,115.34,53900000.0
2007-06-18 23:30:00,115.33,115.33,115.33,115.33,10000000.0
2007-06-18 23:31:00,115.33,115.35,115.33,115.34,53900000.0
2007-06-18 23:32:00,115.35,115.37,115.35,115.37,30400000.0
2007-06-18 23:33:00,115.37,115.38,115.35,115.38,60000000.0
2007-06-18 23:34:00,115.37,115.38,115.355,115.37,73200000.0
2007-06-18 23:35:00,115.37,115.37,115.37,115.37,6400000.0
2007-06-18 23:36:00,115.37,115.37,115.37,115.37,14400000.0
2007-06-18 23:37:00,115.37,115.39,115.37,115.39,103200000.0
2007-06-18 23:38:00,115.39,115.39,115.39,115.39,11200000.0
2007-06-18 23:39:00,115.39,115.39,115.39,115.39,28000000.0
2007-06-18 23:40:00,115.39,115.39,115.39,115.39,104000000.0
2007-06-18 23:41:00,115.37,115.39,115.37,115.39,27600000.0
2007-06-18 23:42:00,115.39,115.4,115.38,115.39,30800000.0
2007-06-18 23:43:00,115.39,115.39,115.39,115.39,22400000.0
2007-06-18 23:44:00,115.395,115.395,115.33,115.355,72800000.0
2007-06-18 23:45:00,115.35,115.37,115.345,115.37,27200000.0
2007-06-18 23:46:00,115.35,115.375,115.35,115.35,46500000.0
2007-06-18 23:47:00,115.335,115.375,115.335,115.375,18500000.0
2007-06-18 23:49:00,115.38,115.39,115.38,115.39,30800000.0
2007-06-18 23:50:00,115.38,115.39,115.38,115.39,66400000.0
2007-06-18 23:51:00,115.39,115.39,115.37,115.39,166200000.0
2007-06-18 23:52:00,115.39,115.4,115.37,115.37,111100000.0
2007-06-18 23:53:00,115.37,115.37,115.37,115.37,33600000.0
2007-06-18 23:54:00,115.375,115.39,115.375,115.375,33600000.0
2007-06-18 23:56:00,115.375,115.39,115.375,115.39,28800000.0
2007-06-18 23:57:00,115.39,115.4,115.39,115.39,121200000.0
2007-06-18 23:58:00,115.39,115.4,115.39,115.39,60600000.0
2007-06-18 23:59:00,115.39,115.4,115.39,115.4,68600000.0
2007-06-19 00:00:00,115.37,115.39,115.355,115.38,95900000.0
2007-06-19 00:01:00,115.38,115.39,115.36,115.39,144800000.0
2007-06-19 00:02:00,115.375,115.42,115.375,115.405,67000000.0
2007-06-19 00:03:00,115.405,115.41,115.4,115.4,92700000.0
2007-06-19 00:04:00,115.4,115.4,115.4,115.4,22200000.0
2007-06-19 00:05:00,115.4,115.4,115.39,115.4,80100000.0
2007-06-19 00:06:00,115.395,115.4,115.39,115.4,39400000.0
2007-06-19 00:07:00,115.4,115.4,115.39,115.395,64500000.0
2007-06-19 00:08:00,115.4,115.4,115.4,115.4,1600000.0
2007-06-19 00:09:00,115.39,115.4,115.39,115.395,29500000.0
2007-06-19 00:10:00,115.4,115.4,115.395,115.395,9600000.0
2007-06-19 00:11:00,115.39,115.4,115.39,115.4,44600000.0
2007-06-19 00:16:00,115.4,115.4,115.4,115.4,3200000.0
2007-06-19 00:18:00,115.4,115.4,115.4,115.4,3200000.0
2007-06-19 00:19:00,115.39,115.42,115.39,115.42,30900000.0
2007-06-19 00:20:00,115.4,115.4,115.4,115.4,14200000.0
2007-06-19 00:21:00,115.41,115.41,115.4,115.4,14200000.0
2007-06-19 00:22:00,115.41,115.42,115.4,115.415,46200000.0
2007-06-19 00:23:00,115.44,115.44,115.44,115.44,8000000.0
2007-06-19 00:24:00,115.44,115.45,115.41,115.42,136300000.0
2007-06-19 00:25:00,115.44,115.44,115.415,115.415,55100000.0
2007-06-19 00:26:00,115.42,115.42,115.42,115.42,48000000.0
2007-06-19 00:27:00,115.42,115.42,115.41,115.41,51300000.0
2007-06-19 00:28:00,115.415,115.43,115.41,115.42,212000000.0
2007-06-19 00:29:00,115.42,115.42,115.42,115.42,21500000.0
2007-06-19 00:30:00,115.42,115.42,115.41,115.415,40700000.0
2007-06-19 00:31:00,115.41,115.42,115.41,115.415,108900000.0
2007-06-19 00:32:00,115.42,115.42,115.42,115.42,31800000.0
2007-06-19 00:34:00,115.42,115.43,115.42,115.43,62900000.0
2007-06-19 00:35:00,115.43,115.43,115.42,115.43,60400000.0
2007-06-19 00:36:00,115.44,115.44,115.415,115.415,22400000.0
2007-06-19 00:37:00,115.41,115.43,115.41,115.43,7100000.0
2007-06-19 00:38:00,115.42,115.42,115.405,115.405,11200000.0
2007-06-19 00:39:00,115.4,115.4,115.395,115.395,10300000.0
2007-06-19 00:41:00,115.4,115.4,115.4,115.4,1600000.0
2007-06-19 00:42:00,115.41,115.41,115.4,115.4,4800000.0
2007-06-19 00:43:00,115.4,115.4,115.385,115.4,22200000.0
2007-06-19 00:45:00,115.41,115.42,115.4,115.4,53300000.0
2007-06-19 00:46:00,115.395,115.395,115.375,115.39,189700000.0
2007-06-19 00:47:00,115.39,115.43,115.39,115.405,146300000.0
2007-06-19 00:48:00,115.42,115.42,115.39,115.4,61700000.0
2007-06-19 00:50:00,115.4,115.42,115.39,115.42,35900000.0
2007-06-19 00:51:00,115.42,115.42,115.38,115.39,51900000.0
2007-06-19 00:52:00,115.4,115.4,115.385,115.385,32000000.0
2007-06-19 00:53:00,115.4,115.41,115.4,115.4,20800000.0
2007-06-19 00:54:00,115.39,115.43,115.39,115.42,128700000.0
2007-06-19 00:55:00,115.42,115.43,115.405,115.43,24000000.0
2007-06-19 00:56:00,115.42,115.42,115.4,115.41,22400000.0
2007-06-19 00:57:00,115.4,115.44,115.4,115.44,71700000.0
2007-06-19 00:58:00,115.44,115.445,115.43,115.435,103000000.0
2007-06-19 00:59:00,115.44,115.46,115.43,115.46,51900000.0
2007-06-19 01:00:00,115.455,115.455,115.45,115.45,29500000.0
2007-06-19 01:01:00,115.45,115.47,115.45,115.47,154700000.0
2007-06-19 01:02:00,115.475,115.48,115.47,115.47,105700000.0
2007-06-19 01:03:00,115.47,115.49,115.45,115.48,134700000.0
2007-06-19 01:04:00,115.47,115.48,115.445,115.47,112700000.0
2007-06-19 01:05:00,115.47,115.48,115.445,115.47,76800000.0
2007-06-19 01:06:00,115.47,115.47,115.455,115.47,44500000.0
2007-06-19 01:07:00,115.465,115.47,115.45,115.47,90500000.0
2007-06-19 01:09:00,115.45,115.48,115.45,115.47,19900000.0
2007-06-19 01:10:00,115.47,115.47,115.47,115.47,14400000.0
2007-06-19 01:11:00,115.48,115.48,115.47,115.47,41600000.0
2007-06-19 01:13:00,115.45,115.5,115.45,115.5,46300000.0
2007-06-19 01:14:00,115.51,115.51,115.475,115.475,160500000.0
2007-06-19 01:15:00,115.5,115.51,115.475,115.49,169700001.0
2007-06-19 01:16:00,115.495,115.495,115.48,115.48,79600000.0
2007-06-19 01:17:00,115.48,115.48,115.45,115.47,84600000.0
2007-06-19 01:18:00,115.47,115.47,115.45,115.46,118400000.0
2007-06-19 01:19:00,115.455,115.46,115.45,115.46,52800000.0
2007-06-19 01:20:00,115.46,115.46,115.46,115.46,4800000.0
2007-06-19 01:21:00,115.455,115.46,115.43,115.455,91900000.0
2007-06-19 01:22:00,115.46,115.48,115.46,115.48,56900000.0
2007-06-19 01:23:00,115.46,115.48,115.45,115.48,82200000.0
2007-06-19 01:24:00,115.48,115.48,115.48,115.48,4800000.0
2007-06-19 01:25:00,115.475,115.475,115.465,115.465,40000000.0
2007-06-19 01:26:00,115.48,115.48,115.47,115.47,6400000.0
2007-06-19 01:27:00,115.47,115.48,115.465,115.48,12800000.0
2007-06-19 01:28:00,115.465,115.48,115.46,115.47,60300000.0
2007-06-19 01:29:00,115.47,115.49,115.47,115.47,176900000.0
2007-06-19 01:30:00,115.49,115.49,115.49,115.49,1800000.0
2007-06-19 01:31:00,115.49,115.5,115.48,115.49,312800000.0
2007-06-19 01:32:00,115.49,115.49,115.49,115.49,11200000.0
2007-06-19 01:33:00,115.49,115.49,115.48,115.49,44800000.0
2007-06-19 01:34:00,115.485,115.5,115.48,115.49,93800000.0
2007-06-19 01:35:00,115.49,115.5,115.49,115.5,132800000.0
2007-06-19 01:36:00,115.5,115.5,115.5,115.5,11200000.0
2007-06-19 01:37:00,115.51,115.51,115.5,115.5,25600000.0
2007-06-19 01:39:00,115.51,115.51,115.49,115.495,86200000.0
2007-06-19 01:40:00,115.495,115.51,115.48,115.51,170900000.0
2007-06-19 01:41:00,115.5,115.51,115.475,115.49,256900000.0
2007-06-19 01:42:00,115.49,115.49,115.49,115.49,166600000.0
2007-06-19 01:43:00,115.49,115.49,115.485,115.485,20800000.0
2007-06-19 01:45:00,115.49,115.49,115.48,115.48,22800000.0
2007-06-19 01:46:00,115.48,115.48,115.46,115.47,108800000.0
2007-06-19 01:47:00,115.47,115.48,115.455,115.47,113600000.0
2007-06-19 01:48:00,115.47,115.47,115.455,115.46,139600000.0
2007-06-19 01:49:00,115.45,115.46,115.445,115.46,35200000.0
2007-06-19 01:50:00,115.45,115.45,115.425,115.43,143900000.0
2007-06-19 01:51:00,115.43,115.44,115.43,115.43,83200000.0
2007-06-19 01:52:00,115.43,115.44,115.43,115.44,40700000.0
2007-06-19 01:53:00,115.435,115.45,115.41,115.45,73400000.0
2007-06-19 01:54:00,115.45,115.46,115.45,115.45,46400000.0
2007-06-19 01:55:00,115.46,115.46,115.44,115.45,73400000.0
2007-06-19 01:56:00,115.45,115.46,115.45,115.46,127200000.0
2007-06-19 01:57:00,115.46,115.465,115.46,115.46,86000000.0
2007-06-19 01:58:00,115.46,115.46,115.425,115.45,152800000.0
2007-06-19 01:59:00,115.44,115.44,115.42,115.42,241100000.0
2007-06-19 02:00:00,115.42,115.43,115.4,115.43,402200000.0
2007-06-19 02:01:00,115.43,115.44,115.43,115.43,170400000.0
2007-06-19 02:02:00,115.43,115.45,115.43,115.45,268000000.0
2007-06-19 02:03:00,115.45,115.45,115.43,115.43,283100000.0
2007-06-19 02:04:00,115.43,115.43,115.42,115.43,111700000.0
2007-06-19 02:05:00,115.44,115.44,115.42,115.43,206000000.0
2007-06-19 02:06:00,115.425,115.425,115.4,115.4,241800000.0
2007-06-19 02:07:00,115.4,115.41,115.39,115.4,279800000.0
2007-06-19 02:08:00,115.4,115.4,115.385,115.39,355400000.0
2007-06-19 02:09:00,115.39,115.4,115.365,115.38,432600000.0
2007-06-19 02:10:00,115.385,115.395,115.38,115.395,193700000.0
2007-06-19 02:11:00,115.4,115.42,115.4,115.42,331100000.0
2007-06-19 02:12:00,115.435,115.44,115.425,115.425,170800000.0
2007-06-19 02:13:00,115.42,115.43,115.41,115.43,279700000.0
2007-06-19 02:14:00,115.42,115.42,115.395,115.41,80000000.0
2007-06-19 02:15:00,115.41,115.41,115.395,115.4,97000000.0
2007-06-19 02:16:00,115.39,115.39,115.39,115.39,141500000.0
2007-06-19 02:17:00,115.39,115.39,115.375,115.39,69900000.0
2007-06-19 02:18:00,115.4,115.4,115.38,115.395,241400000.0
2007-06-19 02:19:00,115.4,115.4,115.38,115.38,113900000.0
2007-06-19 02:20:00,115.38,115.39,115.38,115.38,185200000.0
2007-06-19 02:21:00,115.385,115.4,115.385,115.4,108700000.0
2007-06-19 02:22:00,115.385,115.41,115.385,115.385,110799998.0
2007-06-19 02:23:00,115.4,115.41,115.385,115.385,401899994.0
2007-06-19 02:24:00,115.385,115.41,115.385,115.4,176900000.0
2007-06-19 02:25:00,115.41,115.41,115.4,115.405,188100000.0
2007-06-19 02:26:00,115.405,115.415,115.405,115.41,54900000.0
2007-06-19 02:27:00,115.405,115.41,115.4,115.41,120000000.0
2007-06-19 02:28:00,115.41,115.41,115.41,115.41,56000000.0
2007-06-19 02:29:00,115.41,115.41,115.41,115.41,43200000.0
2007-06-19 02:30:00,115.405,115.405,115.4,115.4,19200000.0
2007-06-19 02:31:00,115.41,115.41,115.4,115.4,70400000.0
2007-06-19 02:32:00,115.4,115.41,115.4,115.41,80000000.0
2007-06-19 02:33:00,115.41,115.42,115.41,115.42,54400000.0
2007-06-19 02:35:00,115.42,115.43,115.415,115.43,16000000.0
2007-06-19 02:36:00,115.44,115.44,115.405,115.43,186400000.0
2007-06-19 02:37:00,115.42,115.43,115.41,115.41,59200000.0
2007-06-19 02:38:00,115.41,115.42,115.395,115.41,86500000.0
2007-06-19 02:39:00,115.41,115.41,115.4,115.4,65600000.0
2007-06-19 02:40:00,115.41,115.415,115.4,115.415,71200000.0
2007-06-19 02:41:00,115.415,115.415,115.41,115.41,150400000.0
2007-06-19 02:42:00,115.41,115.41,115.39,115.39,163000000.0
2007-06-19 02:43:00,115.395,115.4,115.395,115.4,9600000.0
2007-06-19 02:44:00,115.4,115.41,115.39,115.41,270900000.0
2007-06-19 02:45:00,115.405,115.42,115.4,115.42,102900000.0
2007-06-19 02:46:00,115.42,115.43,115.42,115.43,238700000.0
2007-06-19 02:47:00,115.435,115.45,115.42,115.45,59800000.0
2007-06-19 02:48:00,115.45,115.47,115.45,115.47,84700000.0
2007-06-19 02:49:00,115.47,115.5,115.455,115.49,350300000.0
2007-06-19 02:50:00,115.48,115.5,115.47,115.5,441299998.0
2007-06-19 02:51:00,115.5,115.5,115.455,115.47,180700000.0
2007-06-19 02:52:00,115.47,115.48,115.45,115.47,112700000.0
2007-06-19 02:53:00,115.48,115.5,115.48,115.495,38300000.0
2007-06-19 02:54:00,115.49,115.51,115.48,115.5,68700000.0
2007-06-19 02:55:00,115.5,115.51,115.47,115.49,204400000.0
2007-06-19 02:56:00,115.49,115.51,115.48,115.5,132800000.0
2007-06-19 02:57:00,115.495,115.5,115.49,115.49,44800000.0
2007-06-19 02:58:00,115.5,115.5,115.46,115.46,151800000.0
2007-06-19 02:59:00,115.46,115.46,115.445,115.46,74800000.0
2007-06-19 03:00:00,115.46,115.46,115.45,115.46,19200000.0
2007-06-19 03:01:00,115.46,115.46,115.43,115.44,111000000.0
2007-06-19 03:02:00,115.45,115.46,115.44,115.45,39900000.0
2007-06-19 03:03:00,115.45,115.46,115.435,115.44,131000000.0
2007-06-19 03:04:00,115.44,115.44,115.42,115.43,109700000.0
2007-06-19 03:05:00,115.42,115.44,115.415,115.42,94299999.0
2007-06-19 03:06:00,115.425,115.44,115.405,115.41,248199998.0
2007-06-19 03:07:00,115.41,115.43,115.4,115.415,244300000.0
2007-06-19 03:08:00,115.42,115.42,115.42,115.42,9600000.0
2007-06-19 03:09:00,115.41,115.42,115.405,115.415,62100000.0
2007-06-19 03:10:00,115.42,115.42,115.405,115.41,132800000.0
2007-06-19 03:11:00,115.42,115.42,115.42,115.42,49000000.0
2007-06-19 03:12:00,115.42,115.43,115.42,115.42,94700000.0
2007-06-19 03:13:00,115.425,115.43,115.42,115.42,65200000.0
2007-06-19 03:14:00,115.42,115.43,115.42,115.43,39000000.0
2007-06-19 03:15:00,115.44,115.45,115.43,115.45,27900000.0
2007-06-19 03:16:00,115.45,115.46,115.43,115.45,355100000.0
2007-06-19 03:17:00,115.45,115.46,115.43,115.44,220200000.0
2007-06-19 03:18:00,115.44,115.45,115.44,115.44,181000000.0
2007-06-19 03:19:00,115.44,115.46,115.44,115.45,104200000.0
2007-06-19 03:20:00,115.45,115.45,115.45,115.45,6400000.0
2007-06-19 03:21:00,115.44,115.44,115.43,115.44,81800000.0
2007-06-19 03:23:00,115.43,115.43,115.42,115.42,167500000.0
2007-06-19 03:24:00,115.42,115.42,115.41,115.41,186200000.0
2007-06-19 03:25:00,115.42,115.42,115.41,115.41,116200000.0
2007-06-19 03:26:00,115.41,115.41,115.405,115.405,52600000.0
2007-06-19 03:27:00,115.4,115.41,115.37,115.41,193700000.0
2007-06-19 03:28:00,115.41,115.41,115.36,115.36,296800000.0
2007-06-19 03:29:00,115.36,115.37,115.35,115.36,238300000.0
2007-06-19 03:30:00,115.365,115.38,115.36,115.37,97900000.0
2007-06-19 03:31:00,115.37,115.39,115.35,115.36,236100000.0
2007-06-19 03:32:00,115.37,115.39,115.37,115.39,54700000.0
2007-06-19 03:33:00,115.39,115.39,115.38,115.39,19200000.0
2007-06-19 03:34:00,115.39,115.4,115.385,115.39,36800000.0
2007-06-19 03:35:00,115.39,115.4,115.385,115.4,163400000.0
2007-06-19 03:36:00,115.395,115.4,115.38,115.395,242100000.0
2007-06-19 03:37:00,115.4,115.41,115.4,115.41,82600000.0
2007-06-19 03:38:00,115.405,115.41,115.4,115.41,214600000.0
2007-06-19 03:39:00,115.41,115.41,115.37,115.38,194100000.0
2007-06-19 03:40:00,115.38,115.38,115.38,115.38,52800000.0
2007-06-19 03:41:00,115.38,115.38,115.37,115.37,161800000.0
2007-06-19 03:42:00,115.37,115.38,115.37,115.37,116900000.0
2007-06-19 03:43:00,115.37,115.37,115.37,115.37,164700000.0
2007-06-19 03:44:00,115.37,115.37,115.34,115.35,339200000.0
2007-06-19 03:45:00,115.35,115.36,115.35,115.36,130400000.0
2007-06-19 03:46:00,115.35,115.37,115.35,115.36,153200000.0
2007-06-19 03:47:00,115.36,115.38,115.36,115.37,125200000.0
2007-06-19 03:48:00,115.365,115.38,115.35,115.36,263700000.0
2007-06-19 03:49:00,115.36,115.37,115.35,115.36,148800000.0
2007-06-19 03:50:00,115.36,115.38,115.35,115.38,138700000.0
2007-06-19 03:51:00,115.38,115.41,115.38,115.41,133100000.0
2007-06-19 03:52:00,115.42,115.42,115.41,115.42,45500000.0
2007-06-19 03:53:00,115.43,115.44,115.42,115.42,96300000.0
2007-06-19 03:54:00,115.41,115.42,115.4,115.41,227900000.0
2007-06-19 03:55:00,115.41,115.41,115.4,115.4,154200000.0
2007-06-19 03:56:00,115.4,115.41,115.39,115.4,141200000.0
2007-06-19 03:57:00,115.4,115.4,115.38,115.38,159100000.0
2007-06-19 03:58:00,115.39,115.41,115.39,115.41,165300000.0
2007-06-19 03:59:00,115.41,115.41,115.4,115.41,81900000.0
2007-06-19 04:00:00,115.42,115.42,115.41,115.42,32600000.0
2007-06-19 04:01:00,115.42,115.42,115.4,115.41,122400000.0
2007-06-19 04:02:00,115.41,115.41,115.41,115.41,11100000.0
2007-06-19 04:03:00,115.41,115.41,115.41,115.41,19000000.0
2007-06-19 04:04:00,115.41,115.42,115.41,115.415,82700000.0
2007-06-19 04:05:00,115.42,115.42,115.405,115.405,36700000.0
2007-06-19 04:06:00,115.42,115.42,115.4,115.41,116900000.0
2007-06-19 04:07:00,115.385,115.4,115.385,115.4,52199999.0
2007-06-19 04:08:00,115.4,115.4,115.39,115.39,42200000.0
2007-06-19 04:09:00,115.4,115.4,115.39,115.4,100200000.0
2007-06-19 04:10:00,115.4,115.4,115.39,115.39,97100000.0
2007-06-19 04:11:00,115.39,115.4,115.365,115.365,192199999.0
2007-06-19 04:12:00,115.38,115.38,115.38,115.38,30200000.0
2007-06-19 04:14:00,115.38,115.39,115.37,115.39,156700000.0
2007-06-19 04:15:00,115.39,115.39,115.34,115.35,140300000.0
2007-06-19 04:16:00,115.35,115.35,115.33,115.34,218000000.0
2007-06-19 04:17:00,115.34,115.34,115.34,115.34,96900000.0
2007-06-19 04:18:00,115.34,115.34,115.295,115.32,317900000.0
2007-06-19 04:19:00,115.32,115.33,115.29,115.31,574000000.0
2007-06-19 04:20:00,115.3,115.32,115.275,115.31,376200000.0
2007-06-19 04:21:00,115.31,115.33,115.31,115.33,300500000.0
2007-06-19 04:22:00,115.33,115.36,115.33,115.36,178000000.0
2007-06-19 04:23:00,115.36,115.36,115.345,115.35,194600000.0
2007-06-19 04:24:00,115.36,115.36,115.335,115.35,285800000.0
2007-06-19 04:25:00,115.35,115.36,115.34,115.34,193400000.0
2007-06-19 04:26:00,115.35,115.35,115.35,115.35,1600000.0
2007-06-19 04:27:00,115.35,115.36,115.34,115.34,87600000.0
2007-06-19 04:28:00,115.345,115.35,115.33,115.345,109700000.0
2007-06-19 04:29:00,115.345,115.345,115.34,115.345,52700000.0
2007-06-19 04:30:00,115.33,115.34,115.32,115.325,151000000.0
2007-06-19 04:31:00,115.32,115.34,115.32,115.33,56000000.0
2007-06-19 04:32:00,115.335,115.34,115.32,115.33,90900000.0
2007-06-19 04:33:00,115.32,115.34,115.315,115.34,88400000.0
2007-06-19 04:34:00,115.34,115.34,115.305,115.305,84800000.0
2007-06-19 04:35:00,115.32,115.34,115.31,115.325,118800000.0
2007-06-19 04:36:00,115.33,115.33,115.33,115.33,1600000.0
2007-06-19 04:37:00,115.33,115.34,115.33,115.34,59200000.0
2007-06-19 04:39:00,115.34,115.36,115.335,115.35,59800000.0
2007-06-19 04:40:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-19 04:42:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-19 04:44:00,115.345,115.35,115.345,115.345,25600000.0
2007-06-19 04:45:00,115.345,115.35,115.34,115.345,204400000.0
2007-06-19 04:46:00,115.345,115.37,115.345,115.37,20800000.0
2007-06-19 04:47:00,115.37,115.37,115.37,115.37,8000000.0
2007-06-19 04:48:00,115.37,115.38,115.37,115.38,28700000.0
2007-06-19 04:49:00,115.37,115.37,115.37,115.37,9600000.0
2007-06-19 04:50:00,115.37,115.37,115.37,115.37,148000000.0
2007-06-19 04:51:00,115.35,115.38,115.35,115.37,20200000.0
2007-06-19 04:53:00,115.37,115.38,115.335,115.335,176200000.0
2007-06-19 04:54:00,115.37,115.38,115.365,115.37,59800000.0
2007-06-19 04:55:00,115.38,115.38,115.38,115.38,3200000.0
2007-06-19 04:56:00,115.35,115.38,115.35,115.365,43100000.0
2007-06-19 04:57:00,115.37,115.38,115.37,115.38,41000000.0
2007-06-19 04:58:00,115.37,115.38,115.37,115.38,33400000.0
2007-06-19 05:01:00,115.38,115.38,115.37,115.37,5100000.0
2007-06-19 05:02:00,115.37,115.38,115.35,115.38,24500000.0
2007-06-19 05:04:00,115.38,115.38,115.35,115.36,12800000.0
2007-06-19 05:05:00,115.38,115.39,115.38,115.385,92900000.0
2007-06-19 05:06:00,115.36,115.39,115.36,115.39,148800000.0
2007-06-19 05:07:00,115.39,115.4,115.39,115.4,73500000.0
2007-06-19 05:08:00,115.4,115.4,115.37,115.39,199200000.0
2007-06-19 05:09:00,115.39,115.39,115.39,115.39,33300000.0
2007-06-19 05:10:00,115.39,115.39,115.39,115.39,28200000.0
2007-06-19 05:11:00,115.39,115.39,115.39,115.39,22200000.0
2007-06-19 05:12:00,115.395,115.4,115.395,115.4,12800000.0
2007-06-19 05:13:00,115.4,115.4,115.38,115.38,35000000.0
2007-06-19 05:14:00,115.38,115.39,115.38,115.39,60400000.0
2007-06-19 05:15:00,115.39,115.41,115.39,115.41,63800000.0
2007-06-19 05:16:00,115.4,115.4,115.39,115.39,89200000.0
2007-06-19 05:17:00,115.39,115.39,115.39,115.39,3200000.0
2007-06-19 05:18:00,115.39,115.4,115.39,115.39,54400000.0
2007-06-19 05:19:00,115.39,115.4,115.39,115.4,47800000.0
2007-06-19 05:20:00,115.41,115.41,115.41,115.41,3200000.0
2007-06-19 05:21:00,115.41,115.41,115.4,115.4,105200000.0
2007-06-19 05:22:00,115.405,115.43,115.4,115.42,181700000.0
2007-06-19 05:23:00,115.41,115.44,115.41,115.44,71400000.0
2007-06-19 05:24:00,115.43,115.44,115.42,115.44,187900000.0
2007-06-19 05:25:00,115.43,115.45,115.43,115.435,187500000.0
2007-06-19 05:26:00,115.44,115.45,115.44,115.45,14300000.0
2007-06-19 05:27:00,115.44,115.45,115.42,115.45,24000000.0
2007-06-19 05:28:00,115.45,115.45,115.435,115.44,94300000.0
2007-06-19 05:29:00,115.44,115.44,115.415,115.43,196999999.0
2007-06-19 05:30:00,115.43,115.45,115.42,115.42,114500000.0
2007-06-19 05:31:00,115.42,115.44,115.42,115.43,93900000.0
2007-06-19 05:32:00,115.43,115.43,115.42,115.42,86400000.0
2007-06-19 05:33:00,115.43,115.43,115.42,115.42,27200000.0
2007-06-19 05:34:00,115.43,115.43,115.42,115.42,12800000.0
2007-06-19 05:35:00,115.42,115.43,115.42,115.42,81000000.0
2007-06-19 05:38:00,115.42,115.42,115.42,115.42,38000000.0
2007-06-19 05:39:00,115.42,115.42,115.395,115.42,125499999.0
2007-06-19 05:40:00,115.415,115.415,115.41,115.41,27100000.0
2007-06-19 05:41:00,115.42,115.42,115.42,115.42,19000000.0
2007-06-19 05:42:00,115.42,115.42,115.41,115.41,244600000.0
2007-06-19 05:43:00,115.41,115.42,115.41,115.415,68300000.0
2007-06-19 05:44:00,115.42,115.42,115.415,115.415,22500000.0
2007-06-19 05:46:00,115.42,115.42,115.42,115.42,19100000.0
2007-06-19 05:47:00,115.42,115.43,115.41,115.42,104500000.0
2007-06-19 05:49:00,115.43,115.43,115.42,115.42,11100000.0
2007-06-19 05:50:00,115.42,115.42,115.41,115.415,93600000.0
2007-06-19 05:51:00,115.41,115.42,115.395,115.415,344899999.0
2007-06-19 05:53:00,115.42,115.42,115.4,115.41,98400000.0
2007-06-19 05:54:00,115.41,115.42,115.4,115.405,121500000.0
2007-06-19 05:55:00,115.405,115.41,115.4,115.41,120500000.0
2007-06-19 05:56:00,115.41,115.41,115.39,115.395,157600000.0
2007-06-19 05:57:00,115.39,115.4,115.38,115.4,98500000.0
2007-06-19 06:02:00,115.405,115.405,115.4,115.4,19900000.0
2007-06-19 06:03:00,115.405,115.41,115.4,115.405,127700000.0
2007-06-19 06:04:00,115.405,115.41,115.4,115.4,195400000.0
2007-06-19 06:05:00,115.405,115.42,115.4,115.41,208300000.0
2007-06-19 06:06:00,115.42,115.42,115.41,115.415,318300000.0
2007-06-19 06:07:00,115.42,115.42,115.415,115.415,19900000.0
2007-06-19 06:08:00,115.41,115.42,115.39,115.41,148400000.0
2007-06-19 06:09:00,115.41,115.42,115.395,115.41,258999999.0
2007-06-19 06:10:00,115.415,115.425,115.415,115.42,67500000.0
2007-06-19 06:11:00,115.42,115.43,115.42,115.42,158900000.0
2007-06-19 06:12:00,115.42,115.43,115.41,115.41,145000000.0
2007-06-19 06:13:00,115.41,115.415,115.395,115.395,342800000.0
2007-06-19 06:14:00,115.395,115.395,115.38,115.38,138900000.0
2007-06-19 06:15:00,115.38,115.415,115.375,115.415,135200000.0
2007-06-19 06:16:00,115.41,115.42,115.4,115.4,248300000.0
2007-06-19 06:17:00,115.4,115.405,115.395,115.395,191100000.0
2007-06-19 06:18:00,115.395,115.395,115.39,115.39,68800000.0
2007-06-19 06:19:00,115.39,115.41,115.39,115.41,100200000.0
2007-06-19 06:22:00,115.41,115.41,115.39,115.41,162200000.0
2007-06-19 06:23:00,115.41,115.41,115.375,115.375,229899999.0
2007-06-19 06:24:00,115.39,115.4,115.385,115.39,67100000.0
2007-06-19 06:25:00,115.39,115.4,115.38,115.39,200600000.0
2007-06-19 06:26:00,115.39,115.39,115.39,115.39,11200000.0
2007-06-19 06:27:00,115.39,115.4,115.39,115.39,66900000.0
2007-06-19 06:28:00,115.39,115.39,115.37,115.37,43000000.0
2007-06-19 06:29:00,115.36,115.37,115.35,115.36,207000000.0
2007-06-19 06:30:00,115.36,115.37,115.36,115.37,110700000.0
2007-06-19 06:31:00,115.37,115.375,115.37,115.375,43100000.0
2007-06-19 06:32:00,115.375,115.375,115.33,115.34,169100000.0
2007-06-19 06:33:00,115.335,115.375,115.33,115.375,255100000.0
2007-06-19 06:34:00,115.375,115.42,115.375,115.4,204300000.0
2007-06-19 06:35:00,115.4,115.42,115.39,115.395,138900000.0
2007-06-19 06:36:00,115.41,115.41,115.4,115.41,49100000.0
2007-06-19 06:37:00,115.42,115.44,115.41,115.44,31400000.0
2007-06-19 06:38:00,115.44,115.44,115.39,115.39,180900000.0
2007-06-19 06:39:00,115.39,115.4,115.375,115.39,30400000.0
2007-06-19 06:40:00,115.39,115.4,115.37,115.39,221100000.0
2007-06-19 06:41:00,115.385,115.4,115.38,115.4,111500000.0
2007-06-19 06:42:00,115.4,115.405,115.4,115.4,252900000.0
2007-06-19 06:43:00,115.4,115.42,115.4,115.42,51100000.0
2007-06-19 06:44:00,115.41,115.43,115.385,115.42,84899998.0
2007-06-19 06:45:00,115.415,115.415,115.4,115.4,76200000.0
2007-06-19 06:46:00,115.42,115.42,115.39,115.4,208800000.0
2007-06-19 06:47:00,115.4,115.4,115.37,115.37,286400000.0
2007-06-19 06:48:00,115.38,115.39,115.35,115.35,467000000.0
2007-06-19 06:49:00,115.37,115.38,115.36,115.36,191000000.0
2007-06-19 06:50:00,115.36,115.37,115.35,115.36,210100000.0
2007-06-19 06:51:00,115.36,115.38,115.35,115.365,246300000.0
2007-06-19 06:52:00,115.37,115.37,115.36,115.36,35600000.0
2007-06-19 06:53:00,115.36,115.375,115.36,115.37,51100000.0
2007-06-19 06:54:00,115.36,115.385,115.36,115.385,130500000.0
2007-06-19 06:55:00,115.4,115.4,115.375,115.395,339699999.0
2007-06-19 06:56:00,115.4,115.41,115.39,115.39,124100000.0
2007-06-19 06:57:00,115.385,115.39,115.375,115.39,195699998.0
2007-06-19 06:58:00,115.4,115.4,115.375,115.375,68099999.0
2007-06-19 06:59:00,115.39,115.4,115.375,115.39,180499999.0
2007-06-19 07:00:00,115.39,115.4,115.39,115.39,98700000.0
2007-06-19 07:01:00,115.39,115.39,115.37,115.39,126900000.0
2007-06-19 07:02:00,115.385,115.4,115.37,115.37,428500000.0
2007-06-19 07:03:00,115.37,115.375,115.37,115.37,131500000.0
2007-06-19 07:04:00,115.37,115.38,115.37,115.37,133500000.0
2007-06-19 07:05:00,115.37,115.38,115.36,115.36,343400000.0
2007-06-19 07:06:00,115.36,115.37,115.36,115.37,84300000.0
2007-06-19 07:07:00,115.37,115.38,115.35,115.37,420700000.0
2007-06-19 07:08:00,115.375,115.38,115.345,115.36,176199999.0
2007-06-19 07:09:00,115.36,115.37,115.345,115.36,144399999.0
2007-06-19 07:10:00,115.365,115.38,115.345,115.36,400399996.0
2007-06-19 07:11:00,115.36,115.37,115.36,115.36,100200000.0
2007-06-19 07:12:00,115.36,115.37,115.345,115.37,111099999.0
2007-06-19 07:13:00,115.37,115.38,115.37,115.38,190600000.0
2007-06-19 07:14:00,115.38,115.38,115.36,115.38,123300000.0
2007-06-19 07:15:00,115.39,115.39,115.36,115.39,285900000.0
2007-06-19 07:16:00,115.39,115.395,115.39,115.39,140200000.0
2007-06-19 07:17:00,115.395,115.395,115.37,115.37,330800000.0
2007-06-19 07:18:00,115.37,115.38,115.36,115.38,343900000.0
2007-06-19 07:19:00,115.38,115.38,115.36,115.36,231000000.0
2007-06-19 07:20:00,115.36,115.36,115.32,115.34,204500000.0
2007-06-19 07:21:00,115.34,115.35,115.32,115.325,423799999.0
2007-06-19 07:22:00,115.33,115.34,115.32,115.32,178200000.0
2007-06-19 07:23:00,115.325,115.34,115.32,115.33,164000000.0
2007-06-19 07:24:00,115.33,115.34,115.32,115.33,197500000.0
2007-06-19 07:25:00,115.35,115.35,115.31,115.33,166300000.0
2007-06-19 07:26:00,115.325,115.325,115.31,115.31,97100000.0
2007-06-19 07:27:00,115.31,115.33,115.31,115.33,61600000.0
2007-06-19 07:28:00,115.33,115.35,115.33,115.33,66300000.0
2007-06-19 07:29:00,115.33,115.33,115.32,115.325,137200000.0
2007-06-19 07:30:00,115.33,115.33,115.33,115.33,3200000.0
2007-06-19 07:31:00,115.34,115.34,115.33,115.33,25600000.0
2007-06-19 07:32:00,115.33,115.33,115.32,115.33,20800000.0
2007-06-19 07:33:00,115.34,115.34,115.325,115.33,64600000.0
2007-06-19 07:34:00,115.33,115.34,115.32,115.33,101300000.0
2007-06-19 07:35:00,115.35,115.35,115.34,115.35,147200000.0
2007-06-19 07:36:00,115.35,115.35,115.34,115.34,60600000.0
2007-06-19 07:37:00,115.36,115.37,115.36,115.37,25400000.0
2007-06-19 07:38:00,115.36,115.38,115.36,115.37,103500000.0
2007-06-19 07:39:00,115.37,115.37,115.35,115.365,124800000.0
2007-06-19 07:40:00,115.35,115.36,115.35,115.36,97300000.0
2007-06-19 07:41:00,115.365,115.38,115.36,115.37,145500000.0
2007-06-19 07:42:00,115.375,115.38,115.37,115.37,94700000.0
2007-06-19 07:43:00,115.36,115.36,115.36,115.36,29500000.0
2007-06-19 07:44:00,115.375,115.375,115.37,115.37,29500000.0
2007-06-19 07:45:00,115.375,115.38,115.36,115.38,134800000.0
2007-06-19 07:46:00,115.38,115.385,115.37,115.375,75400000.0
2007-06-19 07:47:00,115.38,115.38,115.37,115.375,174600000.0
2007-06-19 07:48:00,115.38,115.4,115.38,115.4,130300000.0
2007-06-19 07:49:00,115.4,115.4,115.38,115.39,153600000.0
2007-06-19 07:50:00,115.39,115.39,115.38,115.39,213700000.0
2007-06-19 07:51:00,115.39,115.39,115.39,115.39,19000000.0
2007-06-19 07:52:00,115.395,115.42,115.375,115.39,239500000.0
2007-06-19 07:53:00,115.39,115.39,115.36,115.39,253500000.0
2007-06-19 07:54:00,115.39,115.41,115.39,115.41,336500000.0
2007-06-19 07:55:00,115.41,115.42,115.39,115.42,404400000.0
2007-06-19 07:56:00,115.42,115.42,115.4,115.4,68300000.0
2007-06-19 07:57:00,115.4,115.4,115.375,115.39,604299997.0
2007-06-19 07:58:00,115.385,115.39,115.365,115.385,249199998.0
2007-06-19 07:59:00,115.38,115.42,115.38,115.42,531100000.0
2007-06-19 08:00:00,115.42,115.43,115.4,115.405,290100000.0
2007-06-19 08:01:00,115.405,115.405,115.36,115.37,75000000.0
2007-06-19 08:02:00,115.37,115.38,115.33,115.33,355400000.0
2007-06-19 08:03:00,115.33,115.355,115.31,115.33,573600000.0
2007-06-19 08:04:00,115.34,115.35,115.31,115.34,194700000.0
2007-06-19 08:05:00,115.34,115.34,115.315,115.34,238099999.0
2007-06-19 08:06:00,115.34,115.35,115.33,115.34,146600000.0
2007-06-19 08:07:00,115.35,115.35,115.31,115.33,289700000.0
2007-06-19 08:08:00,115.33,115.34,115.285,115.3,299800000.0
2007-06-19 08:09:00,115.31,115.32,115.29,115.31,162500000.0
2007-06-19 08:10:00,115.315,115.36,115.31,115.35,311500000.0
2007-06-19 08:11:00,115.35,115.38,115.34,115.37,232200000.0
2007-06-19 08:12:00,115.37,115.38,115.35,115.35,153700000.0
2007-06-19 08:13:00,115.37,115.375,115.35,115.37,114700000.0
2007-06-19 08:14:00,115.37,115.375,115.34,115.36,277100000.0
2007-06-19 08:15:00,115.365,115.37,115.36,115.365,153000000.0
2007-06-19 08:16:00,115.365,115.37,115.35,115.35,213600000.0
2007-06-19 08:17:00,115.35,115.38,115.33,115.33,635600000.0
2007-06-19 08:18:00,115.33,115.35,115.32,115.32,279800000.0
2007-06-19 08:19:00,115.32,115.32,115.29,115.32,204600000.0
2007-06-19 08:20:00,115.32,115.32,115.29,115.305,373400000.0
2007-06-19 08:21:00,115.3,115.3,115.28,115.29,492500000.0
2007-06-19 08:22:00,115.29,115.29,115.28,115.28,248500000.0
2007-06-19 08:23:00,115.245,115.295,115.245,115.285,341200000.0
2007-06-19 08:24:00,115.29,115.3,115.245,115.3,359300000.0
2007-06-19 08:25:00,115.3,115.3,115.28,115.295,203700000.0
2007-06-19 08:26:00,115.3,115.3,115.29,115.29,111600000.0
2007-06-19 08:27:00,115.29,115.29,115.275,115.285,53100000.0
2007-06-19 08:28:00,115.285,115.305,115.27,115.305,400200000.0
2007-06-19 08:29:00,115.31,115.31,115.28,115.305,121500000.0
2007-06-19 08:30:00,115.31,115.31,115.3,115.31,102700000.0
2007-06-19 08:31:00,115.305,115.35,115.27,115.33,252000000.0
2007-06-19 08:32:00,115.335,115.36,115.33,115.345,233800000.0
2007-06-19 08:33:00,115.35,115.35,115.33,115.33,473000000.0
2007-06-19 08:34:00,115.335,115.34,115.285,115.32,460499994.0
2007-06-19 08:35:00,115.32,115.32,115.29,115.29,152500000.0
2007-06-19 08:36:00,115.295,115.31,115.275,115.3,290499998.0
2007-06-19 08:37:00,115.3,115.31,115.28,115.31,562200000.0
2007-06-19 08:38:00,115.305,115.32,115.285,115.31,524299999.0
2007-06-19 08:39:00,115.31,115.315,115.3,115.31,208500000.0
2007-06-19 08:40:00,115.31,115.31,115.27,115.295,176700000.0
2007-06-19 08:41:00,115.31,115.33,115.31,115.33,88700000.0
2007-06-19 08:42:00,115.33,115.35,115.305,115.33,266900000.0
2007-06-19 08:43:00,115.33,115.33,115.305,115.305,170099999.0
2007-06-19 08:44:00,115.33,115.34,115.33,115.33,79100000.0
2007-06-19 08:45:00,115.33,115.34,115.32,115.34,194100000.0
2007-06-19 08:46:00,115.33,115.35,115.295,115.34,332700000.0
2007-06-19 08:47:00,115.34,115.35,115.335,115.34,213800000.0
2007-06-19 08:48:00,115.335,115.34,115.29,115.32,533199999.0
2007-06-19 08:49:00,115.29,115.32,115.29,115.315,187899998.0
2007-06-19 08:50:00,115.315,115.32,115.29,115.31,128900001.0
2007-06-19 08:51:00,115.31,115.32,115.31,115.32,401099994.0
2007-06-19 08:52:00,115.32,115.33,115.31,115.31,242700000.0
2007-06-19 08:53:00,115.31,115.33,115.31,115.33,160600000.0
2007-06-19 08:54:00,115.33,115.335,115.31,115.33,146500002.0
2007-06-19 08:55:00,115.33,115.335,115.31,115.335,116300000.0
2007-06-19 08:56:00,115.335,115.35,115.335,115.35,260600000.0
2007-06-19 08:57:00,115.34,115.35,115.33,115.34,408099998.0
2007-06-19 08:58:00,115.34,115.34,115.305,115.32,490999989.0
2007-06-19 08:59:00,115.325,115.33,115.32,115.33,215900000.0
2007-06-19 09:00:00,115.32,115.33,115.32,115.32,108100001.0
2007-06-19 09:01:00,115.32,115.34,115.32,115.34,313200005.0
2007-06-19 09:02:00,115.33,115.34,115.325,115.34,81400000.0
2007-06-19 09:03:00,115.35,115.35,115.33,115.33,160700001.0
2007-06-19 09:04:00,115.33,115.33,115.33,115.33,271800000.0
2007-06-19 09:05:00,115.33,115.33,115.3,115.32,465599997.0
2007-06-19 09:06:00,115.32,115.32,115.275,115.3,662499996.0
2007-06-19 09:07:00,115.3,115.33,115.3,115.33,271899995.0
2007-06-19 09:08:00,115.32,115.34,115.31,115.31,458399998.0
2007-06-19 09:09:00,115.32,115.33,115.3,115.33,203500000.0
2007-06-19 09:10:00,115.33,115.34,115.19,115.32,78900000.0
2007-06-19 09:11:00,115.32,115.36,115.19,115.36,139599999.0
2007-06-19 09:12:00,115.36,115.38,115.355,115.36,277199999.0
2007-06-19 09:13:00,115.37,115.4,115.345,115.4,263299999.0
2007-06-19 09:14:00,115.4,115.46,115.395,115.46,427800000.0
2007-06-19 09:15:00,115.46,115.46,115.31,115.31,177500000.0
2007-06-19 09:16:00,115.31,115.46,115.31,115.46,192999999.0
2007-06-19 09:17:00,115.45,115.45,115.3,115.3,65100000.0
2007-06-19 09:18:00,115.44,115.47,115.32,115.46,645199992.0
2007-06-19 09:19:00,115.46,115.49,115.32,115.46,298200000.0
2007-06-19 09:20:00,115.45,115.48,115.26,115.4,898399989.0
2007-06-19 09:21:00,115.41,115.47,115.4,115.42,700000000.0
2007-06-19 09:22:00,115.46,115.46,115.28,115.405,672400001.0
2007-06-19 09:23:00,115.41,115.48,115.28,115.48,651800001.0
2007-06-19 09:24:00,115.49,115.49,115.43,115.44,235000001.0
2007-06-19 09:25:00,115.44,115.46,115.43,115.46,377600003.0
2007-06-19 09:26:00,115.46,115.48,115.41,115.46,375300002.0
2007-06-19 09:27:00,115.46,115.46,115.43,115.45,247100002.0
2007-06-19 09:28:00,115.46,115.46,115.45,115.45,179000002.0
2007-06-19 09:29:00,115.45,115.48,115.45,115.45,478500001.0
2007-06-19 09:30:00,115.48,115.48,115.44,115.46,416000005.0
2007-06-19 09:31:00,115.46,115.46,115.44,115.45,390000004.0
2007-06-19 09:32:00,115.45,115.45,115.4,115.4,236500000.0
2007-06-19 09:33:00,115.41,115.42,115.27,115.39,263299999.0
2007-06-19 09:34:00,115.39,115.39,115.37,115.39,372099998.0
2007-06-19 09:35:00,115.38,115.41,115.38,115.41,149400000.0
2007-06-19 09:36:00,115.4,115.4,115.365,115.37,251300000.0
2007-06-19 09:37:00,115.37,115.37,115.355,115.36,176100000.0
2007-06-19 09:38:00,115.36,115.37,115.35,115.37,253700000.0
2007-06-19 09:39:00,115.37,115.38,115.36,115.37,297300000.0
2007-06-19 09:40:00,115.37,115.38,115.37,115.37,212999998.0
2007-06-19 09:41:00,115.37,115.38,115.36,115.37,274700001.0
2007-06-19 09:42:00,115.37,115.37,115.31,115.35,419900000.0
2007-06-19 09:43:00,115.34,115.34,115.31,115.34,51000000.0
2007-06-19 09:44:00,115.34,115.355,115.21,115.34,138099997.0
2007-06-19 09:45:00,115.36,115.36,115.21,115.345,423899999.0
2007-06-19 09:46:00,115.35,115.36,115.35,115.35,108199999.0
2007-06-19 09:47:00,115.36,115.42,115.36,115.39,687199995.0
2007-06-19 09:48:00,115.385,115.42,115.27,115.41,443899998.0
2007-06-19 09:49:00,115.41,115.41,115.25,115.39,576499997.0
2007-06-19 09:50:00,115.4,115.41,115.26,115.39,401699997.0
2007-06-19 09:51:00,115.39,115.4,115.35,115.37,226599999.0
2007-06-19 09:52:00,115.38,115.38,115.35,115.36,164500000.0
2007-06-19 09:53:00,115.35,115.35,115.3,115.33,622999996.0
2007-06-19 09:54:00,115.33,115.34,115.33,115.34,244500000.0
2007-06-19 09:55:00,115.34,115.37,115.34,115.37,323999997.0
2007-06-19 09:56:00,115.37,115.375,115.36,115.37,121399998.0
2007-06-19 09:57:00,115.37,115.385,115.37,115.375,423799998.0
2007-06-19 09:58:00,115.38,115.405,115.37,115.4,363900000.0
2007-06-19 09:59:00,115.4,115.41,115.38,115.39,288999999.0
2007-06-19 10:00:00,115.385,115.4,115.365,115.4,178700000.0
2007-06-19 10:01:00,115.395,115.41,115.38,115.38,165700000.0
2007-06-19 10:02:00,115.37,115.385,115.37,115.375,171600002.0
2007-06-19 10:03:00,115.375,115.375,115.345,115.355,281400003.0
2007-06-19 10:04:00,115.355,115.38,115.35,115.35,117200001.0
2007-06-19 10:05:00,115.37,115.39,115.365,115.39,17600000.0
2007-06-19 10:06:00,115.39,115.39,115.39,115.39,12800000.0
2007-06-19 10:07:00,115.39,115.4,115.365,115.385,140400000.0
2007-06-19 10:08:00,115.385,115.39,115.38,115.385,60700000.0
2007-06-19 10:09:00,115.4,115.4,115.385,115.4,14400000.0
2007-06-19 10:10:00,115.4,115.41,115.39,115.4,100899999.0
2007-06-19 10:11:00,115.395,115.4,115.37,115.38,87300000.0
2007-06-19 10:12:00,115.37,115.4,115.36,115.4,564700008.0
2007-06-19 10:13:00,115.41,115.41,115.37,115.4,356900005.0
2007-06-19 10:14:00,115.39,115.45,115.39,115.43,562099999.0
2007-06-19 10:15:00,115.43,115.45,115.41,115.43,252700000.0
2007-06-19 10:17:00,115.3,115.43,115.3,115.43,27100000.0
2007-06-19 10:18:00,115.43,115.45,115.43,115.44,327899998.0
2007-06-19 10:19:00,115.44,115.46,115.32,115.45,416400000.0
2007-06-19 10:20:00,115.45,115.47,115.44,115.45,299300000.0
2007-06-19 10:21:00,115.45,115.47,115.44,115.47,434500006.0
2007-06-19 10:22:00,115.465,115.47,115.46,115.46,228599996.0
2007-06-19 10:23:00,115.46,115.48,115.45,115.465,308799993.0
2007-06-19 10:24:00,115.465,115.5,115.35,115.5,433199998.0
2007-06-19 10:25:00,115.5,115.51,115.49,115.51,372299998.0
2007-06-19 10:26:00,115.51,115.52,115.5,115.52,118199999.0
2007-06-19 10:27:00,115.52,115.58,115.52,115.55,702699995.0
2007-06-19 10:28:00,115.54,115.56,115.51,115.56,189300000.0
2007-06-19 10:29:00,115.56,115.57,115.56,115.56,23900000.0
2007-06-19 10:30:00,115.57,115.57,115.53,115.55,472499998.0
2007-06-19 10:31:00,115.56,115.56,115.49,115.49,222700000.0
2007-06-19 10:32:00,115.49,115.495,115.46,115.49,374500000.0
2007-06-19 10:33:00,115.485,115.49,115.48,115.49,165799999.0
2007-06-19 10:34:00,115.48,115.49,115.47,115.48,106100000.0
2007-06-19 10:35:00,115.47,115.48,115.47,115.48,40999999.0
2007-06-19 10:36:00,115.49,115.49,115.47,115.47,65400000.0
2007-06-19 10:37:00,115.48,115.48,115.445,115.46,221799999.0
2007-06-19 10:38:00,115.46,115.48,115.44,115.48,346899996.0
2007-06-19 10:39:00,115.48,115.485,115.47,115.485,249899999.0
2007-06-19 10:40:00,115.49,115.5,115.46,115.5,412099995.0
2007-06-19 10:41:00,115.5,115.5,115.45,115.45,485300003.0
2007-06-19 10:42:00,115.45,115.47,115.45,115.47,521900000.0
2007-06-19 10:43:00,115.47,115.47,115.46,115.47,163200000.0
2007-06-19 10:44:00,115.47,115.49,115.46,115.49,375099998.0
2007-06-19 10:45:00,115.48,115.51,115.47,115.5,395000000.0
2007-06-19 10:46:00,115.5,115.53,115.49,115.53,441799998.0
2007-06-19 10:47:00,115.53,115.55,115.5,115.53,425399997.0
2007-06-19 10:48:00,115.53,115.53,115.505,115.515,645899996.0
2007-06-19 10:49:00,115.52,115.52,115.51,115.52,332599997.0
2007-06-19 10:50:00,115.52,115.53,115.5,115.52,296099999.0
2007-06-19 10:51:00,115.52,115.54,115.495,115.525,729999995.0
2007-06-19 10:52:00,115.53,115.58,115.53,115.56,574899996.0
2007-06-19 10:53:00,115.55,115.58,115.54,115.57,412199997.0
2007-06-19 10:54:00,115.55,115.56,115.53,115.55,471599995.0
2007-06-19 10:55:00,115.54,115.55,115.52,115.55,316599999.0
2007-06-19 10:56:00,115.55,115.55,115.52,115.55,240199999.0
2007-06-19 10:57:00,115.53,115.56,115.53,115.53,217800000.0
2007-06-19 10:58:00,115.54,115.55,115.52,115.53,361300007.0
2007-06-19 10:59:00,115.54,115.55,115.52,115.53,108200000.0
2007-06-19 11:00:00,115.54,115.55,115.49,115.49,764799992.0
2007-06-19 11:01:00,115.49,115.52,115.48,115.5,584099998.0
2007-06-19 11:02:00,115.51,115.54,115.475,115.53,397100001.0
2007-06-19 11:03:00,115.52,115.55,115.52,115.55,186200001.0
2007-06-19 11:04:00,115.56,115.56,115.55,115.55,22300000.0
2007-06-19 11:05:00,115.55,115.57,115.55,115.57,71400000.0
2007-06-19 11:06:00,115.57,115.59,115.565,115.58,199600000.0
2007-06-19 11:07:00,115.61,115.65,115.61,115.64,373199998.0
2007-06-19 11:08:00,115.65,115.65,115.595,115.6,198099998.0
2007-06-19 11:09:00,115.6,115.6,115.58,115.58,154199999.0
2007-06-19 11:10:00,115.59,115.59,115.58,115.58,19100000.0
2007-06-19 11:11:00,115.57,115.57,115.57,115.57,17600000.0
2007-06-19 11:12:00,115.56,115.6,115.56,115.58,139999999.0
2007-06-19 11:13:00,115.57,115.59,115.54,115.56,270600000.0
2007-06-19 11:14:00,115.56,115.59,115.56,115.59,118299999.0
2007-06-19 11:15:00,115.58,115.58,115.58,115.58,33499999.0
2007-06-19 11:16:00,115.58,115.58,115.58,115.58,14300000.0
2007-06-19 11:17:00,115.59,115.59,115.59,115.59,8000000.0
2007-06-19 11:18:00,115.59,115.59,115.58,115.59,127399998.0
2007-06-19 11:19:00,115.59,115.59,115.555,115.555,155999999.0
2007-06-19 11:20:00,115.57,115.58,115.57,115.58,27100000.0
2007-06-19 11:21:00,115.57,115.6,115.56,115.6,158999997.0
2007-06-19 11:22:00,115.59,115.6,115.58,115.58,214800000.0
2007-06-19 11:23:00,115.59,115.61,115.565,115.59,283699997.0
2007-06-19 11:24:00,115.585,115.61,115.58,115.6,95400000.0
2007-06-19 11:25:00,115.6,115.61,115.575,115.575,114799998.0
2007-06-19 11:26:00,115.61,115.61,115.61,115.61,3200000.0
2007-06-19 11:27:00,115.61,115.62,115.57,115.6,130399999.0
2007-06-19 11:28:00,115.595,115.61,115.59,115.61,62099999.0
2007-06-19 11:29:00,115.595,115.61,115.59,115.6,71800000.0
2007-06-19 11:30:00,115.6,115.61,115.585,115.6,96800000.0
2007-06-19 11:31:00,115.6,115.64,115.6,115.63,208700000.0
2007-06-19 11:32:00,115.63,115.64,115.63,115.63,25500000.0
2007-06-19 11:33:00,115.62,115.63,115.6,115.63,143400000.0
2007-06-19 11:34:00,115.63,115.63,115.62,115.62,126000000.0
2007-06-19 11:35:00,115.62,115.64,115.565,115.61,446499999.0
2007-06-19 11:36:00,115.61,115.61,115.56,115.58,243199993.0
2007-06-19 11:37:00,115.56,115.585,115.55,115.565,218799998.0
2007-06-19 11:38:00,115.565,115.58,115.54,115.57,403600000.0
2007-06-19 11:39:00,115.57,115.585,115.57,115.58,823999999.0
2007-06-19 11:40:00,115.58,115.595,115.55,115.56,566499994.0
2007-06-19 11:41:00,115.555,115.57,115.46,115.5,687099995.0
2007-06-19 11:42:00,115.49,115.49,115.48,115.48,142599999.0
2007-06-19 11:43:00,115.49,115.49,115.48,115.48,61300003.0
2007-06-19 11:44:00,115.48,115.5,115.48,115.48,168900005.0
2007-06-19 11:45:00,115.48,115.48,115.48,115.48,74800004.0
2007-06-19 11:46:00,115.48,115.48,115.48,115.48,79600002.0
2007-06-19 11:47:00,115.48,115.51,115.48,115.51,515699997.0
2007-06-19 11:48:00,115.5,115.51,115.495,115.495,135800001.0
2007-06-19 11:49:00,115.5,115.5,115.49,115.49,152699999.0
2007-06-19 11:50:00,115.48,115.48,115.47,115.47,36700000.0
2007-06-19 11:51:00,115.51,115.51,115.49,115.51,36700000.0
2007-06-19 11:52:00,115.51,115.52,115.505,115.51,151900004.0
2007-06-19 11:53:00,115.51,115.51,115.48,115.51,323900000.0
2007-06-19 11:54:00,115.5,115.53,115.48,115.53,136200001.0
2007-06-19 11:55:00,115.52,115.52,115.52,115.52,120799999.0
2007-06-19 11:56:00,115.52,115.54,115.51,115.525,157000000.0
2007-06-19 11:57:00,115.53,115.54,115.52,115.54,87899999.0
2007-06-19 11:58:00,115.53,115.56,115.53,115.545,106200000.0
2007-06-19 11:59:00,115.56,115.57,115.55,115.56,256300000.0
2007-06-19 12:00:00,115.56,115.56,115.55,115.56,180000001.0
2007-06-19 12:01:00,115.56,115.56,115.55,115.56,62100000.0
2007-06-19 12:02:00,115.56,115.56,115.55,115.56,171099994.0
2007-06-19 12:03:00,115.56,115.58,115.55,115.58,120599999.0
2007-06-19 12:04:00,115.58,115.58,115.53,115.54,503600001.0
2007-06-19 12:05:00,115.55,115.55,115.51,115.52,96100000.0
2007-06-19 12:06:00,115.54,115.54,115.52,115.52,21500000.0
2007-06-19 12:07:00,115.52,115.53,115.52,115.52,316800000.0
2007-06-19 12:08:00,115.52,115.52,115.495,115.505,360700002.0
2007-06-19 12:09:00,115.51,115.52,115.51,115.52,68600000.0
2007-06-19 12:10:00,115.52,115.52,115.51,115.52,133799999.0
2007-06-19 12:11:00,115.52,115.52,115.51,115.51,334499999.0
2007-06-19 12:12:00,115.51,115.53,115.5,115.52,268400001.0
2007-06-19 12:13:00,115.52,115.53,115.49,115.49,271800004.0
2007-06-19 12:14:00,115.5,115.51,115.5,115.5,66200001.0
2007-06-19 12:15:00,115.49,115.49,115.48,115.48,248700003.0
2007-06-19 12:16:00,115.49,115.505,115.48,115.5,354400001.0
2007-06-19 12:17:00,115.5,115.51,115.48,115.485,135799999.0
2007-06-19 12:18:00,115.49,115.5,115.46,115.465,326100001.0
2007-06-19 12:19:00,115.47,115.48,115.37,115.48,526800001.0
2007-06-19 12:20:00,115.47,115.5,115.47,115.49,337099998.0
2007-06-19 12:21:00,115.49,115.49,115.47,115.48,176799999.0
2007-06-19 12:22:00,115.48,115.48,115.38,115.46,436500000.0
2007-06-19 12:23:00,115.45,115.46,115.335,115.46,338899997.0
2007-06-19 12:24:00,115.46,115.46,115.345,115.345,218599999.0
2007-06-19 12:25:00,115.44,115.45,115.335,115.36,539399997.0
2007-06-19 12:26:00,115.45,115.47,115.37,115.46,401699996.0
2007-06-19 12:27:00,115.46,115.465,115.455,115.46,232700001.0
2007-06-19 12:28:00,115.46,115.46,115.44,115.455,306500005.0
2007-06-19 12:29:00,115.45,115.45,115.445,115.45,98900000.0
2007-06-19 12:30:00,115.45,115.46,115.44,115.46,23900000.0
2007-06-19 12:31:00,115.45,115.46,115.45,115.45,81199999.0
2007-06-19 12:32:00,115.46,115.46,115.45,115.45,19200000.0
2007-06-19 12:33:00,115.45,115.45,115.45,115.45,9600000.0
2007-06-19 12:34:00,115.45,115.45,115.45,115.45,4000000.0
2007-06-19 12:35:00,115.45,115.45,115.45,115.45,61300002.0
2007-06-19 12:36:00,115.45,115.45,115.45,115.45,95500002.0
2007-06-19 12:37:00,115.455,115.46,115.44,115.45,185200002.0
2007-06-19 12:38:00,115.46,115.46,115.445,115.45,162600000.0
2007-06-19 12:39:00,115.46,115.46,115.45,115.45,118000000.0
2007-06-19 12:40:00,115.445,115.445,115.42,115.44,275699999.0
2007-06-19 12:41:00,115.44,115.48,115.425,115.48,332200000.0
2007-06-19 12:42:00,115.48,115.5,115.48,115.5,50900000.0
2007-06-19 12:43:00,115.49,115.52,115.47,115.52,485499995.0
2007-06-19 12:44:00,115.51,115.515,115.51,115.51,76499999.0
2007-06-19 12:45:00,115.52,115.52,115.52,115.52,142400000.0
2007-06-19 12:46:00,115.52,115.52,115.495,115.52,181600002.0
2007-06-19 12:47:00,115.52,115.52,115.48,115.5,279399999.0
2007-06-19 12:48:00,115.5,115.505,115.44,115.44,438599999.0
2007-06-19 12:49:00,115.45,115.49,115.445,115.49,404600000.0
2007-06-19 12:50:00,115.49,115.49,115.46,115.46,137300000.0
2007-06-19 12:51:00,115.47,115.47,115.45,115.45,163999999.0
2007-06-19 12:52:00,115.44,115.44,115.44,115.44,22200000.0
2007-06-19 12:53:00,115.44,115.44,115.43,115.43,271400001.0
2007-06-19 12:54:00,115.44,115.44,115.4,115.41,427999997.0
2007-06-19 12:55:00,115.405,115.405,115.38,115.38,420199997.0
2007-06-19 12:56:00,115.37,115.4,115.36,115.39,651199993.0
2007-06-19 12:57:00,115.39,115.4,115.35,115.37,521799998.0
2007-06-19 12:58:00,115.39,115.51,115.37,115.46,883500002.0
2007-06-19 12:59:00,115.46,115.505,115.44,115.44,744200004.0
2007-06-19 13:00:00,115.41,115.41,115.12,115.31,332900002.0
2007-06-19 13:01:00,115.28,115.37,115.28,115.295,344699999.0
2007-06-19 13:02:00,115.32,115.36,115.32,115.35,253400003.0
2007-06-19 13:03:00,115.34,115.46,115.33,115.46,853000000.0
2007-06-19 13:04:00,115.46,115.46,115.4,115.42,500199997.0
2007-06-19 13:05:00,115.43,115.43,115.42,115.42,101400000.0
2007-06-19 13:06:00,115.42,115.42,115.25,115.34,747999999.0
2007-06-19 13:07:00,115.34,115.36,115.245,115.34,245700001.0
2007-06-19 13:08:00,115.335,115.34,115.29,115.32,337999999.0
2007-06-19 13:09:00,115.32,115.32,115.29,115.3,217100000.0
2007-06-19 13:10:00,115.3,115.33,115.22,115.33,166299998.0
2007-06-19 13:11:00,115.33,115.39,115.275,115.385,864199994.0
2007-06-19 13:12:00,115.38,115.39,115.37,115.38,420199999.0
2007-06-19 13:13:00,115.38,115.39,115.365,115.39,410799995.0
2007-06-19 13:14:00,115.39,115.4,115.38,115.39,214399998.0
2007-06-19 13:15:00,115.39,115.39,115.29,115.39,260700001.0
2007-06-19 13:16:00,115.39,115.42,115.32,115.42,583600000.0
2007-06-19 13:17:00,115.41,115.42,115.33,115.4,536800011.0
2007-06-19 13:18:00,115.4,115.41,115.36,115.4,225000002.0
2007-06-19 13:19:00,115.4,115.4,115.29,115.38,294700003.0
2007-06-19 13:20:00,115.38,115.4,115.3,115.39,491300006.0
2007-06-19 13:21:00,115.39,115.41,115.37,115.4,341100003.0
2007-06-19 13:22:00,115.32,115.4,115.3,115.4,321100004.0
2007-06-19 13:23:00,115.4,115.41,115.37,115.41,166399999.0
2007-06-19 13:24:00,115.41,115.41,115.35,115.37,269200000.0
2007-06-19 13:25:00,115.37,115.4,115.35,115.39,276500000.0
2007-06-19 13:26:00,115.39,115.42,115.3,115.4,430799999.0
2007-06-19 13:27:00,115.4,115.41,115.3,115.4,262000000.0
2007-06-19 13:28:00,115.4,115.41,115.31,115.4,221800000.0
2007-06-19 13:29:00,115.4,115.4,115.3,115.3,168200000.0
2007-06-19 13:30:00,115.39,115.51,115.31,115.5,750499999.0
2007-06-19 13:31:00,115.51,115.51,115.41,115.5,540699994.0
2007-06-19 13:32:00,115.48,115.53,115.48,115.52,193899999.0
2007-06-19 13:33:00,115.52,115.52,115.5,115.505,297999996.0
2007-06-19 13:34:00,115.51,115.52,115.475,115.48,331299995.0
2007-06-19 13:35:00,115.475,115.5,115.475,115.48,404699997.0
2007-06-19 13:36:00,115.48,115.48,115.47,115.47,97800000.0
2007-06-19 13:37:00,115.46,115.5,115.46,115.485,439399995.0
2007-06-19 13:38:00,115.48,115.49,115.47,115.48,257499999.0
2007-06-19 13:39:00,115.475,115.48,115.46,115.47,202599999.0
2007-06-19 13:40:00,115.48,115.48,115.45,115.45,68800000.0
2007-06-19 13:41:00,115.45,115.45,115.44,115.45,47000000.0
2007-06-19 13:42:00,115.45,115.47,115.45,115.47,431199998.0
2007-06-19 13:43:00,115.47,115.47,115.47,115.47,118200000.0
2007-06-19 13:44:00,115.46,115.48,115.46,115.47,162299997.0
2007-06-19 13:45:00,115.49,115.49,115.47,115.47,360199997.0
2007-06-19 13:46:00,115.49,115.5,115.48,115.5,176500000.0
2007-06-19 13:47:00,115.5,115.51,115.49,115.51,240400000.0
2007-06-19 13:48:00,115.51,115.51,115.495,115.495,55800000.0
2007-06-19 13:49:00,115.49,115.6,115.485,115.59,861199995.0
2007-06-19 13:50:00,115.59,115.64,115.58,115.62,568199996.0
2007-06-19 13:51:00,115.62,115.64,115.6,115.64,549600000.0
2007-06-19 13:52:00,115.64,115.685,115.62,115.685,779499999.0
2007-06-19 13:53:00,115.69,115.73,115.65,115.72,599399998.0
2007-06-19 13:54:00,115.72,115.77,115.69,115.7,924499998.0
2007-06-19 13:55:00,115.69,115.7,115.67,115.675,620999996.0
2007-06-19 13:56:00,115.67,115.69,115.67,115.68,359999996.0
2007-06-19 13:57:00,115.67,115.7,115.66,115.7,402699996.0
2007-06-19 13:58:00,115.7,115.72,115.7,115.715,284199999.0
2007-06-19 13:59:00,115.715,115.75,115.71,115.73,521299996.0
2007-06-19 14:00:00,115.73,115.745,115.7,115.7,713299995.0
2007-06-19 14:01:00,115.7,115.72,115.67,115.69,972799993.0
2007-06-19 14:02:00,115.69,115.72,115.68,115.68,396599997.0
2007-06-19 14:03:00,115.705,115.74,115.68,115.72,387999999.0
2007-06-19 14:04:00,115.72,115.73,115.68,115.73,823699999.0
2007-06-19 14:05:00,115.73,115.77,115.72,115.76,749399997.0
2007-06-19 14:06:00,115.76,115.78,115.73,115.73,698799997.0
2007-06-19 14:07:00,115.73,115.74,115.69,115.69,454900002.0
2007-06-19 14:08:00,115.68,115.71,115.68,115.71,392700000.0
2007-06-19 14:09:00,115.7,115.73,115.69,115.715,728999996.0
2007-06-19 14:10:00,115.72,115.74,115.7,115.72,420699998.0
2007-06-19 14:11:00,115.73,115.73,115.71,115.72,64400000.0
2007-06-19 14:12:00,115.71,115.73,115.67,115.67,290300000.0
2007-06-19 14:13:00,115.68,115.69,115.655,115.67,345200000.0
2007-06-19 14:14:00,115.67,115.69,115.67,115.68,198000000.0
2007-06-19 14:15:00,115.69,115.69,115.63,115.63,517500000.0
2007-06-19 14:16:00,115.63,115.64,115.61,115.615,514599997.0
2007-06-19 14:17:00,115.61,115.61,115.55,115.58,890199999.0
2007-06-19 14:18:00,115.59,115.61,115.56,115.6,671399999.0
2007-06-19 14:19:00,115.61,115.62,115.58,115.59,953299993.0
2007-06-19 14:20:00,115.595,115.61,115.575,115.61,763799996.0
2007-06-19 14:21:00,115.6,115.6,115.47,115.49,895399999.0
2007-06-19 14:22:00,115.49,115.53,115.49,115.525,560199996.0
2007-06-19 14:23:00,115.525,115.58,115.525,115.58,533999999.0
2007-06-19 14:24:00,115.57,115.58,115.55,115.56,440499996.0
2007-06-19 14:25:00,115.555,115.57,115.555,115.56,73400000.0
2007-06-19 14:26:00,115.56,115.56,115.55,115.56,36600000.0
2007-06-19 14:27:00,115.56,115.56,115.51,115.52,593899997.0
2007-06-19 14:28:00,115.53,115.57,115.52,115.56,601999999.0
2007-06-19 14:29:00,115.56,115.58,115.53,115.53,228200000.0
2007-06-19 14:30:00,115.55,115.6,115.54,115.585,469399998.0
2007-06-19 14:31:00,115.58,115.6,115.56,115.6,339300000.0
2007-06-19 14:32:00,115.59,115.6,115.57,115.57,458099998.0
2007-06-19 14:33:00,115.59,115.62,115.575,115.62,570199994.0
2007-06-19 14:34:00,115.62,115.67,115.615,115.67,764299991.0
2007-06-19 14:35:00,115.665,115.67,115.62,115.64,807899998.0
2007-06-19 14:36:00,115.65,115.66,115.63,115.65,546000001.0
2007-06-19 14:37:00,115.65,115.65,115.63,115.63,619900000.0
2007-06-19 14:38:00,115.64,115.66,115.61,115.63,486499998.0
2007-06-19 14:39:00,115.64,115.64,115.61,115.62,490599996.0
2007-06-19 14:40:00,115.61,115.62,115.6,115.61,260400000.0
2007-06-19 14:41:00,115.61,115.64,115.61,115.62,624199998.0
2007-06-19 14:42:00,115.61,115.63,115.61,115.62,362599998.0
2007-06-19 14:43:00,115.615,115.625,115.59,115.59,384399999.0
2007-06-19 14:44:00,115.59,115.59,115.53,115.535,686399996.0
2007-06-19 14:45:00,115.54,115.56,115.53,115.55,310700000.0
2007-06-19 14:46:00,115.55,115.56,115.53,115.55,253700000.0
2007-06-19 14:47:00,115.55,115.57,115.54,115.57,160800000.0
2007-06-19 14:48:00,115.57,115.57,115.545,115.56,114600000.0
2007-06-19 14:49:00,115.56,115.59,115.56,115.575,251500000.0
2007-06-19 14:50:00,115.56,115.57,115.56,115.57,90599998.0
2007-06-19 14:51:00,115.57,115.58,115.525,115.525,152700000.0
2007-06-19 14:52:00,115.52,115.54,115.51,115.52,471199997.0
2007-06-19 14:53:00,115.52,115.54,115.505,115.515,610400001.0
2007-06-19 14:54:00,115.525,115.53,115.5,115.52,450799997.0
2007-06-19 14:55:00,115.52,115.52,115.46,115.48,573399999.0
2007-06-19 14:56:00,115.47,115.49,115.46,115.46,497799998.0
2007-06-19 14:57:00,115.47,115.47,115.46,115.47,262000000.0
2007-06-19 14:58:00,115.475,115.5,115.46,115.46,281299998.0
2007-06-19 14:59:00,115.48,115.5,115.47,115.48,208300000.0
2007-06-19 15:00:00,115.48,115.53,115.47,115.53,275899999.0
2007-06-19 15:01:00,115.53,115.55,115.52,115.54,262800000.0
2007-06-19 15:02:00,115.54,115.54,115.52,115.52,231900000.0
2007-06-19 15:03:00,115.52,115.52,115.49,115.5,312400000.0
2007-06-19 15:04:00,115.5,115.5,115.485,115.485,136099999.0
2007-06-19 15:05:00,115.49,115.49,115.49,115.49,143199997.0
2007-06-19 15:06:00,115.49,115.49,115.475,115.48,91900000.0
2007-06-19 15:07:00,115.48,115.49,115.48,115.49,108300000.0
2007-06-19 15:08:00,115.49,115.49,115.49,115.49,52500000.0
2007-06-19 15:09:00,115.48,115.49,115.475,115.48,97300000.0
2007-06-19 15:10:00,115.47,115.48,115.47,115.47,143599999.0
2007-06-19 15:11:00,115.47,115.48,115.46,115.46,78200000.0
2007-06-19 15:12:00,115.465,115.49,115.46,115.49,385699997.0
2007-06-19 15:13:00,115.48,115.51,115.45,115.45,657000002.0
2007-06-19 15:14:00,115.445,115.47,115.41,115.43,371099998.0
2007-06-19 15:15:00,115.42,115.44,115.4,115.43,436299993.0
2007-06-19 15:16:00,115.42,115.46,115.42,115.45,488100001.0
2007-06-19 15:17:00,115.455,115.47,115.41,115.425,454900004.0
2007-06-19 15:18:00,115.42,115.43,115.41,115.43,428399995.0
2007-06-19 15:19:00,115.44,115.44,115.42,115.43,117800000.0
2007-06-19 15:20:00,115.42,115.42,115.41,115.41,243599999.0
2007-06-19 15:21:00,115.42,115.43,115.41,115.43,268199994.0
2007-06-19 15:22:00,115.43,115.43,115.41,115.41,278599999.0
2007-06-19 15:23:00,115.42,115.42,115.41,115.41,125800000.0
2007-06-19 15:24:00,115.4,115.41,115.39,115.39,186599998.0
2007-06-19 15:25:00,115.39,115.43,115.39,115.415,461999998.0
2007-06-19 15:26:00,115.42,115.42,115.365,115.4,336500000.0
2007-06-19 15:27:00,115.4,115.41,115.36,115.37,297300001.0
2007-06-19 15:28:00,115.38,115.38,115.33,115.34,487900001.0
2007-06-19 15:29:00,115.33,115.34,115.32,115.33,222099999.0
2007-06-19 15:30:00,115.32,115.33,115.29,115.29,264700001.0
2007-06-19 15:31:00,115.31,115.35,115.3,115.34,201900002.0
2007-06-19 15:32:00,115.34,115.36,115.32,115.36,259700000.0
2007-06-19 15:33:00,115.34,115.4,115.34,115.4,305000002.0
2007-06-19 15:34:00,115.4,115.4,115.37,115.39,139700002.0
2007-06-19 15:35:00,115.4,115.4,115.38,115.38,163800000.0
2007-06-19 15:36:00,115.38,115.4,115.38,115.4,193899999.0
2007-06-19 15:37:00,115.39,115.43,115.39,115.42,209600000.0
2007-06-19 15:38:00,115.41,115.45,115.4,115.45,439199999.0
2007-06-19 15:39:00,115.45,115.47,115.43,115.44,300999999.0
2007-06-19 15:40:00,115.43,115.47,115.42,115.47,312400000.0
2007-06-19 15:41:00,115.47,115.51,115.45,115.45,392600000.0
2007-06-19 15:42:00,115.44,115.46,115.43,115.45,296900000.0
2007-06-19 15:43:00,115.46,115.49,115.45,115.49,157400000.0
2007-06-19 15:44:00,115.48,115.49,115.45,115.47,400899997.0
2007-06-19 15:45:00,115.465,115.49,115.45,115.455,192800001.0
2007-06-19 15:46:00,115.46,115.48,115.43,115.45,351000002.0
2007-06-19 15:47:00,115.44,115.46,115.44,115.45,64700000.0
2007-06-19 15:48:00,115.44,115.45,115.41,115.42,300200001.0
2007-06-19 15:49:00,115.42,115.45,115.42,115.435,272900002.0
2007-06-19 15:50:00,115.44,115.46,115.44,115.44,278100000.0
2007-06-19 15:51:00,115.45,115.45,115.41,115.42,283300001.0
2007-06-19 15:52:00,115.42,115.45,115.41,115.45,366399999.0
2007-06-19 15:53:00,115.42,115.44,115.42,115.42,90600000.0
2007-06-19 15:54:00,115.42,115.43,115.41,115.42,128100000.0
2007-06-19 15:55:00,115.42,115.45,115.42,115.45,112700000.0
2007-06-19 15:56:00,115.44,115.45,115.43,115.44,131300000.0
2007-06-19 15:57:00,115.43,115.47,115.43,115.46,39700001.0
2007-06-19 15:58:00,115.47,115.48,115.44,115.47,136600000.0
2007-06-19 15:59:00,115.47,115.48,115.45,115.47,407799997.0
2007-06-19 16:00:00,115.46,115.49,115.46,115.46,234100000.0
2007-06-19 16:01:00,115.46,115.47,115.45,115.47,475999999.0
2007-06-19 16:02:00,115.47,115.49,115.46,115.49,451600000.0
2007-06-19 16:03:00,115.49,115.52,115.47,115.5,682499998.0
2007-06-19 16:04:00,115.505,115.52,115.49,115.52,558800000.0
2007-06-19 16:05:00,115.52,115.54,115.5,115.5,290099999.0
2007-06-19 16:06:00,115.5,115.51,115.455,115.455,540999995.0
2007-06-19 16:07:00,115.46,115.47,115.44,115.455,404499995.0
2007-06-19 16:08:00,115.46,115.48,115.43,115.45,485200000.0
2007-06-19 16:09:00,115.45,115.46,115.39,115.44,597099997.0
2007-06-19 16:10:00,115.43,115.44,115.415,115.42,99000000.0
2007-06-19 16:11:00,115.42,115.44,115.395,115.41,389600000.0
2007-06-19 16:12:00,115.41,115.46,115.41,115.45,453200005.0
2007-06-19 16:13:00,115.47,115.48,115.45,115.45,295100000.0
2007-06-19 16:14:00,115.48,115.48,115.44,115.45,191999999.0
2007-06-19 16:15:00,115.45,115.47,115.45,115.46,304899999.0
2007-06-19 16:16:00,115.46,115.52,115.46,115.515,646699996.0
2007-06-19 16:17:00,115.515,115.57,115.51,115.55,556900000.0
2007-06-19 16:18:00,115.56,115.63,115.54,115.62,507300000.0
2007-06-19 16:19:00,115.62,115.62,115.565,115.58,652199994.0
2007-06-19 16:20:00,115.565,115.59,115.56,115.58,349799998.0
2007-06-19 16:21:00,115.565,115.6,115.565,115.6,114300000.0
2007-06-19 16:22:00,115.59,115.63,115.585,115.6,423700000.0
2007-06-19 16:23:00,115.6,115.64,115.59,115.64,206800000.0
2007-06-19 16:24:00,115.63,115.63,115.61,115.61,57200000.0
2007-06-19 16:25:00,115.6,115.61,115.58,115.61,159200000.0
2007-06-19 16:26:00,115.61,115.64,115.6,115.62,355499998.0
2007-06-19 16:27:00,115.63,115.64,115.605,115.63,239499997.0
2007-06-19 16:28:00,115.63,115.63,115.6,115.61,439699998.0
2007-06-19 16:29:00,115.61,115.62,115.595,115.61,173400000.0
2007-06-19 16:30:00,115.6,115.64,115.59,115.62,311999995.0
2007-06-19 16:31:00,115.62,115.64,115.62,115.62,480999991.0
2007-06-19 16:32:00,115.62,115.66,115.62,115.65,270800000.0
2007-06-19 16:33:00,115.66,115.69,115.64,115.66,573499997.0
2007-06-19 16:34:00,115.67,115.67,115.64,115.65,119899999.0
2007-06-19 16:35:00,115.65,115.71,115.65,115.71,270699998.0
2007-06-19 16:36:00,115.7,115.7,115.68,115.69,405499997.0
2007-06-19 16:37:00,115.69,115.7,115.69,115.69,365700000.0
2007-06-19 16:38:00,115.69,115.77,115.68,115.75,776100000.0
2007-06-19 16:39:00,115.76,115.78,115.72,115.77,700899998.0
2007-06-19 16:40:00,115.77,115.79,115.76,115.78,413900001.0
2007-06-19 16:41:00,115.77,115.84,115.77,115.84,1020499999.0
2007-06-19 16:42:00,115.84,115.9,115.83,115.865,906100000.0
2007-06-19 16:43:00,115.865,115.9,115.86,115.89,917500003.0
2007-06-19 16:44:00,115.89,115.9,115.85,115.87,1030700000.0
2007-06-19 16:45:00,115.87,115.965,115.87,115.96,796400000.0
2007-06-19 16:46:00,115.97,115.98,115.93,115.935,924500002.0
2007-06-19 16:47:00,115.94,116.025,115.935,116.005,511500000.0
2007-06-19 16:48:00,115.995,116.01,115.985,115.99,210200000.0
2007-06-19 16:49:00,115.99,116.0,115.94,115.99,486600000.0
2007-06-19 16:50:00,115.98,115.98,115.925,115.96,867800000.0
2007-06-19 16:51:00,115.96,115.96,115.92,115.93,579200000.0
2007-06-19 16:52:00,115.96,115.97,115.93,115.95,551600000.0
2007-06-19 16:53:00,115.94,115.945,115.88,115.91,589800000.0
2007-06-19 16:54:00,115.91,115.91,115.88,115.91,569900000.0
2007-06-19 16:55:00,115.9,115.94,115.9,115.94,407500000.0
2007-06-19 16:56:00,115.94,115.97,115.94,115.97,891600000.0
2007-06-19 16:57:00,115.97,116.0,115.93,115.96,922699999.0
2007-06-19 16:58:00,115.965,115.985,115.93,115.94,924600000.0
2007-06-19 16:59:00,115.965,116.05,115.96,116.04,1061900000.0
2007-06-19 17:00:00,116.04,116.06,116.0,116.01,880700000.0
2007-06-19 17:01:00,116.01,116.04,116.01,116.01,577000000.0
2007-06-19 17:02:00,116.02,116.03,116.0,116.02,564100000.0
2007-06-19 17:03:00,116.02,116.04,115.99,116.01,844099997.0
2007-06-19 17:04:00,116.01,116.01,115.94,115.99,512200000.0
2007-06-19 17:05:00,115.99,116.0,115.975,115.98,727300000.0
2007-06-19 17:06:00,115.98,115.99,115.96,115.97,281600000.0
2007-06-19 17:07:00,115.97,115.99,115.955,115.965,160500000.0
2007-06-19 17:08:00,115.97,116.03,115.94,116.02,410700000.0
2007-06-19 17:09:00,116.04,116.05,116.01,116.04,353100000.0
2007-06-19 17:10:00,116.035,116.035,115.975,115.985,245699999.0
2007-06-19 17:11:00,115.99,115.99,115.96,115.96,346800000.0
2007-06-19 17:12:00,115.98,115.99,115.97,115.98,307000000.0
2007-06-19 17:13:00,115.975,116.0,115.96,116.0,382500000.0
2007-06-19 17:14:00,116.0,116.0,115.95,116.0,577500000.0
2007-06-19 17:15:00,116.0,116.05,115.98,116.05,529300000.0
2007-06-19 17:16:00,116.05,116.09,116.04,116.08,339900000.0
2007-06-19 17:17:00,116.04,116.08,116.04,116.05,183400000.0
2007-06-19 17:18:00,116.05,116.06,116.035,116.06,119800000.0
2007-06-19 17:19:00,116.05,116.07,116.045,116.05,399499999.0
2007-06-19 17:20:00,116.04,116.07,116.04,116.07,318900000.0
2007-06-19 17:21:00,116.07,116.07,116.01,116.035,874200000.0
2007-06-19 17:22:00,116.04,116.04,116.03,116.04,69300000.0
2007-06-19 17:23:00,116.03,116.04,116.02,116.03,291900000.0
2007-06-19 17:24:00,116.03,116.04,116.01,116.02,214100000.0
2007-06-19 17:25:00,116.02,116.02,116.015,116.015,72600000.0
2007-06-19 17:26:00,116.01,116.02,115.995,116.01,314800000.0
2007-06-19 17:27:00,116.02,116.02,115.995,116.0,314300000.0
2007-06-19 17:28:00,115.99,116.025,115.99,116.02,605300000.0
2007-06-19 17:29:00,116.025,116.03,116.01,116.02,787700000.0
2007-06-19 17:30:00,116.01,116.03,115.995,116.01,388799999.0
2007-06-19 17:31:00,116.005,116.03,116.0,116.03,123800000.0
2007-06-19 17:32:00,116.03,116.04,116.02,116.02,45600000.0
2007-06-19 17:33:00,115.995,116.01,115.985,116.0,289499999.0
2007-06-19 17:34:00,116.0,116.07,116.0,116.06,450500000.0
2007-06-19 17:35:00,116.045,116.05,116.025,116.05,329799997.0
2007-06-19 17:36:00,116.04,116.07,116.04,116.04,395000000.0
2007-06-19 17:37:00,116.045,116.045,116.015,116.04,241499999.0
2007-06-19 17:38:00,116.035,116.07,116.025,116.07,473799999.0
2007-06-19 17:39:00,116.06,116.07,116.05,116.06,344300000.0
2007-06-19 17:40:00,116.065,116.08,116.02,116.02,363700000.0
2007-06-19 17:41:00,116.025,116.05,116.02,116.045,236200000.0
2007-06-19 17:42:00,116.05,116.05,116.02,116.03,107000000.0
2007-06-19 17:43:00,116.025,116.03,116.015,116.02,78400000.0
2007-06-19 17:44:00,116.02,116.04,116.01,116.02,74300000.0
2007-06-19 17:45:00,116.015,116.015,116.01,116.01,70400000.0
2007-06-19 17:46:00,115.98,116.0,115.98,116.0,31900000.0
2007-06-19 17:47:00,116.0,116.01,115.98,115.99,97300000.0
2007-06-19 17:48:00,116.0,116.01,116.0,116.005,53500000.0
2007-06-19 17:49:00,116.01,116.02,115.99,116.02,279499999.0
2007-06-19 17:50:00,116.015,116.03,116.01,116.02,326399998.0
2007-06-19 17:51:00,116.02,116.03,116.01,116.03,361800000.0
2007-06-19 17:52:00,116.02,116.02,116.0,116.02,414300000.0
2007-06-19 17:53:00,116.02,116.04,116.01,116.04,322399997.0
2007-06-19 17:54:00,116.04,116.05,116.0,116.03,392800000.0
2007-06-19 17:55:00,116.03,116.03,115.99,115.995,359100000.0
2007-06-19 17:56:00,115.99,116.0,115.98,115.985,450999999.0
2007-06-19 17:57:00,115.99,115.99,115.98,115.98,217500000.0
2007-06-19 17:58:00,115.98,115.99,115.98,115.98,103600000.0
2007-06-19 17:59:00,115.975,115.99,115.94,115.98,411200000.0
2007-06-19 18:00:00,115.975,116.005,115.945,115.985,381200000.0
2007-06-19 18:01:00,115.99,116.0,115.96,115.99,230700000.0
2007-06-19 18:02:00,115.99,116.0,115.96,116.0,111600000.0
2007-06-19 18:03:00,115.985,116.0,115.985,115.99,60800000.0
2007-06-19 18:04:00,115.985,115.99,115.95,115.95,66100000.0
2007-06-19 18:05:00,115.95,116.0,115.95,115.98,371800000.0
2007-06-19 18:06:00,115.98,115.995,115.95,115.99,363700000.0
2007-06-19 18:07:00,116.0,116.015,115.96,116.0,592100000.0
2007-06-19 18:08:00,115.98,116.02,115.98,116.005,261300000.0
2007-06-19 18:09:00,116.01,116.02,115.98,116.02,263500000.0
2007-06-19 18:10:00,116.02,116.04,115.98,116.01,271000000.0
2007-06-19 18:11:00,116.04,116.055,116.01,116.04,312800000.0
2007-06-19 18:12:00,116.04,116.07,116.04,116.06,322599999.0
2007-06-19 18:13:00,116.05,116.07,116.05,116.07,457400000.0
2007-06-19 18:14:00,116.07,116.07,116.045,116.06,216199999.0
2007-06-19 18:15:00,116.06,116.07,116.05,116.055,148500000.0
2007-06-19 18:16:00,116.055,116.08,116.045,116.08,288099999.0
2007-06-19 18:17:00,116.08,116.08,116.05,116.065,224300000.0
2007-06-19 18:18:00,116.07,116.08,116.065,116.065,184800000.0
2007-06-19 18:19:00,116.07,116.07,116.06,116.06,185200000.0
2007-06-19 18:20:00,116.06,116.06,116.05,116.05,33500000.0
2007-06-19 18:21:00,116.05,116.09,116.05,116.09,540500000.0
2007-06-19 18:22:00,116.08,116.11,116.075,116.08,370799999.0
2007-06-19 18:23:00,116.08,116.11,116.08,116.105,108000000.0
2007-06-19 18:25:00,116.105,116.11,116.1,116.11,53200000.0
2007-06-19 18:26:00,116.09,116.095,116.08,116.08,252500000.0
2007-06-19 18:27:00,116.08,116.08,116.07,116.075,63000000.0
2007-06-19 18:28:00,116.06,116.075,116.05,116.06,258400000.0
2007-06-19 18:29:00,116.06,116.065,116.01,116.03,342200000.0
2007-06-19 18:30:00,116.03,116.035,115.985,115.985,480100000.0
2007-06-19 18:31:00,115.985,116.025,115.985,116.02,493099999.0
2007-06-19 18:32:00,116.02,116.025,115.985,116.01,311000000.0
2007-06-19 18:33:00,116.01,116.03,116.0,116.02,198300000.0
2007-06-19 18:34:00,116.02,116.02,115.995,116.005,266499999.0
2007-06-19 18:35:00,116.015,116.04,116.01,116.04,479399999.0
2007-06-19 18:36:00,116.04,116.04,116.015,116.03,492199999.0
2007-06-19 18:37:00,116.02,116.04,116.01,116.04,232700000.0
2007-06-19 18:38:00,116.04,116.04,116.03,116.04,299600000.0
2007-06-19 18:39:00,116.04,116.05,116.025,116.05,194399999.0
2007-06-19 18:40:00,116.04,116.06,116.04,116.06,522199998.0
2007-06-19 18:41:00,116.05,116.06,116.04,116.06,73400000.0
2007-06-19 18:42:00,116.06,116.06,116.05,116.06,45500000.0
2007-06-19 18:43:00,116.055,116.06,116.055,116.06,9600000.0
2007-06-19 18:44:00,116.06,116.06,116.05,116.05,34800000.0
2007-06-19 18:45:00,116.05,116.06,116.05,116.055,49400000.0
2007-06-19 18:46:00,116.06,116.09,116.05,116.07,421699999.0
2007-06-19 18:47:00,116.08,116.09,116.06,116.06,335500000.0
2007-06-19 18:48:00,116.07,116.07,116.045,116.055,234800000.0
2007-06-19 18:49:00,116.06,116.06,116.045,116.06,93399999.0
2007-06-19 18:50:00,116.06,116.06,116.03,116.04,403500000.0
2007-06-19 18:51:00,116.04,116.065,116.02,116.06,544999999.0
2007-06-19 18:52:00,116.05,116.07,116.04,116.06,360399998.0
2007-06-19 18:53:00,116.06,116.06,116.04,116.045,129200000.0
2007-06-19 18:54:00,116.05,116.05,116.04,116.05,156300000.0
2007-06-19 18:55:00,116.05,116.05,116.04,116.05,109000000.0
2007-06-19 18:56:00,116.04,116.05,116.035,116.035,369900000.0
2007-06-19 18:57:00,116.025,116.05,116.025,116.04,260800000.0
2007-06-19 18:58:00,116.04,116.04,116.035,116.04,104100000.0
2007-06-19 18:59:00,116.03,116.055,116.03,116.05,558300000.0
2007-06-19 19:00:00,116.05,116.05,116.03,116.05,484700000.0
2007-06-19 19:01:00,116.045,116.06,116.04,116.05,338100000.0
2007-06-19 19:02:00,116.05,116.095,116.05,116.085,644400000.0
2007-06-19 19:03:00,116.08,116.1,116.08,116.1,530599998.0
2007-06-19 19:04:00,116.1,116.1,116.085,116.09,59200000.0
2007-06-19 19:05:00,116.09,116.09,116.06,116.08,433200000.0
2007-06-19 19:06:00,116.08,116.09,116.065,116.09,215999997.0
2007-06-19 19:07:00,116.09,116.09,116.055,116.07,400300000.0
2007-06-19 19:08:00,116.07,116.09,116.055,116.07,597400000.0
2007-06-19 19:09:00,116.07,116.08,116.06,116.08,546100000.0
2007-06-19 19:10:00,116.08,116.09,116.06,116.09,204100000.0
2007-06-19 19:11:00,116.09,116.09,116.09,116.09,88000000.0
2007-06-19 19:12:00,116.09,116.09,116.065,116.07,306699998.0
2007-06-19 19:13:00,116.08,116.08,116.08,116.08,135200000.0
2007-06-19 19:14:00,116.08,116.09,116.08,116.08,153300000.0
2007-06-19 19:15:00,116.08,116.1,116.08,116.1,145600000.0
2007-06-19 19:16:00,116.1,116.1,116.07,116.08,352200000.0
2007-06-19 19:17:00,116.08,116.08,116.08,116.08,38100000.0
2007-06-19 19:18:00,116.09,116.09,116.07,116.07,243400000.0
2007-06-19 19:19:00,116.07,116.09,116.07,116.085,186600000.0
2007-06-19 19:20:00,116.09,116.1,116.065,116.075,261199999.0
2007-06-19 19:21:00,116.085,116.1,116.07,116.1,301200000.0
2007-06-19 19:22:00,116.1,116.1,116.1,116.1,161500000.0
2007-06-19 19:23:00,116.1,116.1,116.09,116.1,44500000.0
2007-06-19 19:25:00,116.1,116.1,116.09,116.1,35500000.0
2007-06-19 19:26:00,116.1,116.12,116.1,116.1,272900000.0
2007-06-19 19:27:00,116.1,116.1,116.08,116.08,249100000.0
2007-06-19 19:28:00,116.08,116.09,116.08,116.09,155700000.0
2007-06-19 19:29:00,116.09,116.09,116.09,116.09,49100000.0
2007-06-19 19:30:00,116.09,116.09,116.06,116.07,134400000.0
2007-06-19 19:31:00,116.07,116.07,116.07,116.07,49100000.0
2007-06-19 19:32:00,116.07,116.08,116.07,116.08,41300000.0
2007-06-19 19:33:00,116.08,116.08,116.07,116.08,139400000.0
2007-06-19 19:34:00,116.08,116.08,116.07,116.08,233400000.0
2007-06-19 19:35:00,116.08,116.08,116.065,116.065,173500000.0
2007-06-19 19:36:00,116.065,116.07,116.06,116.07,72300000.0
2007-06-19 19:37:00,116.07,116.08,116.06,116.07,127000000.0
2007-06-19 19:38:00,116.07,116.08,116.055,116.07,264399999.0
2007-06-19 19:39:00,116.085,116.085,116.08,116.08,184400000.0
2007-06-19 19:40:00,116.08,116.08,116.07,116.08,100100000.0
2007-06-19 19:41:00,116.07,116.07,116.065,116.07,49600000.0
2007-06-19 19:42:00,116.06,116.07,116.06,116.06,101000000.0
2007-06-19 19:43:00,116.07,116.07,116.05,116.05,141000000.0
2007-06-19 19:44:00,116.04,116.07,116.04,116.07,164400000.0
2007-06-19 19:45:00,116.07,116.08,116.055,116.075,453600000.0
2007-06-19 19:46:00,116.08,116.08,116.07,116.07,268700000.0
2007-06-19 19:47:00,116.07,116.09,116.07,116.08,333400000.0
2007-06-19 19:48:00,116.08,116.085,116.055,116.055,436699996.0
2007-06-19 19:49:00,116.08,116.08,116.07,116.07,111600000.0
2007-06-19 19:50:00,116.07,116.08,116.055,116.08,421899998.0
2007-06-19 19:51:00,116.08,116.08,116.07,116.075,352900000.0
2007-06-19 19:53:00,116.08,116.09,116.07,116.07,255800000.0
2007-06-19 19:54:00,116.07,116.09,116.07,116.08,167600000.0
2007-06-19 19:55:00,116.09,116.09,116.08,116.08,78800000.0
2007-06-19 19:56:00,116.09,116.09,116.08,116.08,71800000.0
2007-06-19 19:57:00,116.06,116.07,116.06,116.06,218300000.0
2007-06-19 19:58:00,116.08,116.1,116.07,116.1,218300000.0
2007-06-19 19:59:00,116.1,116.12,116.09,116.1,488200000.0
2007-06-19 20:00:00,116.1,116.1,116.045,116.07,373799999.0
2007-06-19 20:01:00,116.06,116.08,116.06,116.08,163000000.0
2007-06-19 20:02:00,116.09,116.14,116.08,116.12,571400000.0
2007-06-19 20:03:00,116.115,116.115,116.015,116.11,208900000.0
2007-06-19 20:04:00,116.11,116.11,116.015,116.1,342900000.0
2007-06-19 20:05:00,116.1,116.11,116.03,116.1,299300000.0
2007-06-19 20:06:00,116.1,116.11,116.015,116.09,517300000.0
2007-06-19 20:07:00,116.095,116.14,116.015,116.13,285100000.0
2007-06-19 20:08:00,116.13,116.14,116.1,116.12,548700000.0
2007-06-19 20:09:00,116.13,116.14,116.03,116.11,588800000.0
2007-06-19 20:10:00,116.11,116.13,116.11,116.13,155200000.0
2007-06-19 20:11:00,116.13,116.13,116.03,116.03,102000000.0
2007-06-19 20:12:00,116.12,116.12,116.11,116.11,56500000.0
2007-06-19 20:13:00,116.13,116.14,116.03,116.14,196900000.0
2007-06-19 20:14:00,116.135,116.19,116.03,116.19,364100000.0
2007-06-19 20:15:00,116.19,116.2,116.17,116.17,378200000.0
2007-06-19 20:16:00,116.17,116.17,116.03,116.14,278200000.0
2007-06-19 20:17:00,116.14,116.14,116.125,116.13,46300000.0
2007-06-19 20:18:00,116.13,116.165,116.125,116.16,332000000.0
2007-06-19 20:19:00,116.165,116.185,116.03,116.185,364300000.0
2007-06-19 20:20:00,116.18,116.18,116.03,116.17,88200000.0
2007-06-19 20:21:00,116.17,116.18,116.03,116.17,414700000.0
2007-06-19 20:22:00,116.165,116.18,116.03,116.17,290000000.0
2007-06-19 20:23:00,116.175,116.18,116.15,116.16,556300000.0
2007-06-19 20:24:00,116.16,116.17,116.03,116.15,404700000.0
2007-06-19 20:25:00,116.15,116.15,116.03,116.15,489900000.0
2007-06-19 20:26:00,116.16,116.16,116.145,116.16,213000000.0
2007-06-19 20:27:00,116.15,116.16,116.145,116.16,190000000.0
2007-06-19 20:28:00,116.16,116.18,116.145,116.15,257400000.0
2007-06-19 20:29:00,116.15,116.16,116.145,116.16,155800000.0
2007-06-19 20:30:00,116.16,116.16,116.14,116.14,135700000.0
2007-06-19 20:31:00,116.14,116.14,116.03,116.14,507700000.0
2007-06-19 20:32:00,116.14,116.14,116.03,116.13,384900000.0
2007-06-19 20:33:00,116.13,116.14,116.03,116.13,211700000.0
2007-06-19 20:34:00,116.12,116.15,116.12,116.15,438300000.0
2007-06-19 20:35:00,116.14,116.16,116.14,116.15,484900000.0
2007-06-19 20:36:00,116.015,116.15,116.015,116.14,363700000.0
2007-06-19 20:37:00,116.13,116.14,116.12,116.125,126500000.0
2007-06-19 20:38:00,116.125,116.14,116.03,116.03,286200000.0
2007-06-19 20:39:00,116.1,116.11,116.1,116.11,237500000.0
2007-06-19 20:40:00,116.03,116.1,116.03,116.09,109800000.0
2007-06-19 20:41:00,116.1,116.11,116.03,116.08,561900000.0
2007-06-19 20:42:00,116.08,116.08,116.015,116.05,318900000.0
2007-06-19 20:43:00,116.04,116.08,116.03,116.03,293300000.0
2007-06-19 20:44:00,116.03,116.07,116.03,116.06,341400000.0
2007-06-19 20:45:00,116.06,116.08,116.03,116.03,455300000.0
2007-06-19 20:46:00,116.07,116.09,116.03,116.03,129300000.0
2007-06-19 20:47:00,116.09,116.095,116.08,116.095,119400000.0
2007-06-19 20:48:00,116.095,116.1,116.03,116.1,132300000.0
2007-06-19 20:49:00,116.1,116.11,116.03,116.11,61600000.0
2007-06-19 20:50:00,116.11,116.11,116.03,116.095,248900000.0
2007-06-19 20:51:00,116.095,116.1,116.09,116.1,63700000.0
2007-06-19 20:52:00,116.1,116.1,116.09,116.09,132100000.0
2007-06-19 20:53:00,116.03,116.08,116.03,116.08,178900000.0
2007-06-19 20:54:00,116.08,116.09,116.07,116.09,123200000.0
2007-06-19 20:55:00,116.09,116.1,116.03,116.09,247000000.0
2007-06-19 20:56:00,116.09,116.1,116.03,116.09,316600000.0
2007-06-19 20:57:00,116.09,116.09,116.08,116.09,263400000.0
2007-06-19 20:58:00,116.085,116.09,116.07,116.08,360700000.0
2007-06-19 20:59:00,116.08,116.08,116.03,116.07,229100000.0
2007-06-19 21:00:00,116.07,116.08,116.03,116.07,417900000.0
2007-06-19 21:01:00,116.07,116.09,116.065,116.08,96700000.0
2007-06-19 21:02:00,116.09,116.1,116.03,116.08,184900000.0
2007-06-19 21:03:00,116.08,116.085,116.08,116.08,129900000.0
2007-06-19 21:04:00,116.08,116.09,116.03,116.03,38400000.0
2007-06-19 21:05:00,116.03,116.09,116.03,116.06,357800000.0
2007-06-19 21:06:00,116.06,116.07,116.06,116.06,219200000.0
2007-06-19 21:07:00,116.06,116.075,116.03,116.07,218700000.0
2007-06-19 21:09:00,116.07,116.07,116.05,116.05,218300000.0
2007-06-19 21:10:00,116.07,116.07,116.05,116.07,105700000.0
2007-06-19 21:11:00,116.07,116.07,116.03,116.03,16800000.0
2007-06-19 21:12:00,116.065,116.07,116.03,116.065,81500000.0
2007-06-19 21:13:00,116.065,116.065,116.06,116.06,17600000.0
2007-06-19 21:14:00,116.05,116.05,116.05,116.05,62400000.0
2007-06-19 21:15:00,116.06,116.06,116.06,116.06,62400000.0
2007-06-19 21:16:00,116.06,116.06,116.05,116.06,55700000.0
2007-06-19 21:17:00,116.055,116.07,116.055,116.06,93700000.0
2007-06-19 21:18:00,116.05,116.07,116.03,116.06,121300000.0
2007-06-19 21:19:00,116.065,116.07,116.06,116.07,36800000.0
2007-06-19 21:21:00,116.06,116.07,116.03,116.065,193100000.0
2007-06-19 21:22:00,116.07,116.1,116.04,116.09,355700000.0
2007-06-19 21:23:00,116.09,116.1,116.07,116.1,126700000.0
2007-06-19 21:24:00,116.095,116.1,116.03,116.08,464600000.0
2007-06-19 21:25:00,116.08,116.09,116.06,116.085,62400000.0
2007-06-19 21:26:00,116.085,116.09,116.03,116.08,162200000.0
2007-06-19 21:27:00,116.08,116.09,116.06,116.06,26300000.0
2007-06-19 21:28:00,116.085,116.09,116.06,116.08,54400000.0
2007-06-19 21:29:00,116.08,116.09,116.05,116.09,141000000.0
2007-06-19 21:30:00,116.06,116.09,116.05,116.05,144600000.0
2007-06-19 21:31:00,116.05,116.07,116.05,116.06,96500000.0
2007-06-19 21:32:00,116.07,116.07,116.05,116.05,36600000.0
2007-06-19 21:33:00,116.07,116.075,116.05,116.07,138100000.0
2007-06-19 21:34:00,116.03,116.075,116.03,116.03,119900000.0
2007-06-19 21:35:00,116.06,116.07,116.06,116.07,81200000.0
2007-06-19 21:36:00,116.07,116.07,116.03,116.07,67800000.0
2007-06-19 21:37:00,116.07,116.07,116.07,116.07,11200000.0
2007-06-19 21:38:00,116.07,116.07,116.06,116.06,36600000.0
2007-06-19 21:39:00,116.06,116.06,116.06,116.06,122800000.0
2007-06-19 21:40:00,116.065,116.065,116.06,116.06,51000000.0
2007-06-19 21:42:00,116.06,116.06,116.05,116.05,148800000.0
2007-06-19 21:43:00,116.03,116.05,116.03,116.04,170600000.0
2007-06-19 21:44:00,116.04,116.04,116.035,116.04,74800000.0
2007-06-19 21:45:00,116.02,116.02,116.02,116.02,117800000.0
2007-06-19 21:46:00,116.04,116.04,116.025,116.03,117800000.0
2007-06-19 21:47:00,116.03,116.04,116.03,116.03,447200000.0
2007-06-19 21:48:00,116.03,116.04,116.03,116.04,310400000.0
2007-06-19 21:49:00,116.03,116.04,116.01,116.03,524100000.0
2007-06-19 21:50:00,116.03,116.03,116.015,116.03,84000000.0
2007-06-19 21:51:00,116.03,116.03,116.02,116.03,77300000.0
2007-06-19 21:52:00,116.03,116.03,116.02,116.02,101400000.0
2007-06-19 21:53:00,116.02,116.03,116.02,116.03,217000000.0
2007-06-19 21:54:00,116.03,116.03,116.01,116.03,302900000.0
2007-06-19 21:55:00,116.01,116.01,116.01,116.01,23100000.0
2007-06-19 21:56:00,116.01,116.01,116.0,116.0,121900000.0
2007-06-19 21:57:00,116.01,116.03,115.985,116.01,371299999.0
2007-06-19 21:58:00,116.02,116.02,116.0,116.01,153500000.0
2007-06-19 21:59:00,116.01,116.01,115.99,116.0,165600000.0
2007-06-19 22:00:00,116.0,116.02,115.99,116.02,109600000.0
2007-06-19 22:01:00,116.02,116.04,116.0,116.03,103600000.0
2007-06-19 22:02:00,116.01,116.03,116.01,116.02,70800000.0
2007-06-19 22:03:00,116.02,116.04,116.02,116.04,90000000.0
2007-06-19 22:04:00,116.035,116.05,116.01,116.04,63300000.0
2007-06-19 22:05:00,116.04,116.04,116.02,116.025,32100000.0
2007-06-19 22:06:00,116.03,116.05,116.01,116.03,64800000.0
2007-06-19 22:07:00,116.03,116.04,116.025,116.025,28800000.0
2007-06-19 22:08:00,116.05,116.05,116.01,116.03,31200000.0
2007-06-19 22:09:00,116.03,116.03,116.03,116.03,3200000.0
2007-06-19 22:10:00,116.04,116.06,116.02,116.06,46800000.0
2007-06-19 22:11:00,116.05,116.06,116.01,116.06,81600000.0
2007-06-19 22:12:00,116.055,116.055,116.02,116.04,92800000.0
2007-06-19 22:13:00,116.035,116.06,116.02,116.02,60000000.0
2007-06-19 22:14:00,116.06,116.08,116.05,116.06,71200000.0
2007-06-19 22:15:00,116.07,116.07,116.07,116.07,4200000.0
2007-06-19 22:17:00,116.04,116.08,116.04,116.04,106000000.0
2007-06-19 22:18:00,116.07,116.08,116.04,116.08,158800000.0
2007-06-19 22:19:00,116.08,116.08,116.06,116.07,88000000.0
2007-06-19 22:20:00,116.06,116.07,116.04,116.04,50600000.0
2007-06-19 22:21:00,116.05,116.06,116.05,116.06,3800000.0
2007-06-19 22:22:00,116.06,116.07,116.06,116.06,92000000.0
2007-06-19 22:23:00,116.07,116.07,116.05,116.06,32000000.0
2007-06-19 22:24:00,116.05,116.06,116.05,116.06,61200000.0
2007-06-19 22:25:00,116.055,116.06,116.05,116.05,131600000.0
2007-06-19 22:26:00,116.05,116.06,116.05,116.06,83700000.0
2007-06-19 22:28:00,116.06,116.06,116.03,116.05,91600000.0
2007-06-19 22:29:00,116.05,116.05,116.04,116.05,72800000.0
2007-06-19 22:30:00,116.045,116.09,116.045,116.08,180100000.0
2007-06-19 22:31:00,116.08,116.1,116.07,116.09,132000000.0
2007-06-19 22:32:00,116.09,116.115,116.09,116.11,53200000.0
2007-06-19 22:33:00,116.1,116.14,116.1,116.11,200100000.0
2007-06-19 22:34:00,116.11,116.11,116.08,116.09,61900000.0
2007-06-19 22:35:00,116.09,116.11,116.085,116.1,22400000.0
2007-06-19 22:36:00,116.1,116.1,116.08,116.095,51900000.0
2007-06-19 22:37:00,116.1,116.13,116.1,116.13,71600000.0
2007-06-19 22:38:00,116.12,116.12,116.1,116.105,32800000.0
2007-06-19 22:39:00,116.12,116.15,116.11,116.14,72000000.0
2007-06-19 22:40:00,116.13,116.17,116.13,116.15,272500000.0
2007-06-19 22:41:00,116.15,116.15,116.13,116.145,32700000.0
2007-06-19 22:42:00,116.15,116.15,116.115,116.115,100700000.0
2007-06-19 22:43:00,116.12,116.125,116.1,116.125,72100000.0
2007-06-19 22:44:00,116.13,116.145,116.11,116.145,144800000.0
2007-06-19 22:45:00,116.14,116.16,116.14,116.15,48000000.0
2007-06-19 22:46:00,116.15,116.19,116.15,116.18,63200000.0
2007-06-19 22:47:00,116.19,116.19,116.165,116.17,72800000.0
2007-06-19 22:48:00,116.17,116.17,116.17,116.17,104800000.0
2007-06-19 22:49:00,116.17,116.18,116.15,116.16,145400000.0
2007-06-19 22:50:00,116.17,116.17,116.17,116.17,11200000.0
2007-06-19 22:51:00,116.17,116.18,116.14,116.15,136700000.0
2007-06-19 22:52:00,116.16,116.16,116.16,116.16,30800000.0
2007-06-19 22:53:00,116.16,116.16,116.15,116.15,20800000.0
2007-06-19 22:54:00,116.15,116.15,116.135,116.15,29800000.0
2007-06-19 22:55:00,116.15,116.15,116.13,116.14,21700000.0
2007-06-19 22:56:00,116.125,116.15,116.125,116.15,42100000.0
2007-06-19 22:57:00,116.14,116.14,116.1,116.12,90800000.0
2007-06-19 22:58:00,116.12,116.12,116.105,116.12,16000000.0
2007-06-19 22:59:00,116.13,116.13,116.055,116.1,290900000.0
2007-06-19 23:00:00,116.09,116.1,116.06,116.06,48900000.0
2007-06-19 23:01:00,116.07,116.07,116.04,116.05,26000000.0
2007-06-19 23:02:00,116.06,116.06,116.04,116.05,27500000.0
2007-06-19 23:03:00,116.05,116.05,116.05,116.05,18400000.0
2007-06-19 23:05:00,116.05,116.05,116.05,116.05,11600000.0
2007-06-19 23:06:00,116.05,116.07,116.04,116.06,86800000.0
2007-06-19 23:07:00,116.07,116.07,116.05,116.07,11600000.0
2007-06-19 23:08:00,116.05,116.07,116.05,116.06,44200000.0
2007-06-19 23:09:00,116.07,116.07,116.045,116.06,25000000.0
2007-06-19 23:10:00,116.06,116.06,116.06,116.06,13200000.0
2007-06-19 23:11:00,116.06,116.06,116.06,116.06,16400000.0
2007-06-19 23:12:00,116.06,116.06,116.06,116.06,18200000.0
2007-06-19 23:13:00,116.05,116.06,116.05,116.05,31600000.0
2007-06-19 23:14:00,116.06,116.06,116.055,116.06,65600000.0
2007-06-19 23:15:00,116.06,116.06,116.06,116.06,78800000.0
2007-06-19 23:16:00,116.06,116.07,116.06,116.065,168000000.0
2007-06-19 23:17:00,116.06,116.065,116.06,116.065,26000000.0
2007-06-19 23:18:00,116.06,116.065,116.06,116.065,65500000.0
2007-06-19 23:19:00,116.06,116.06,116.06,116.06,59200000.0
2007-06-19 23:20:00,116.065,116.065,116.06,116.065,45900000.0
2007-06-19 23:21:00,116.07,116.07,116.045,116.065,159000000.0
2007-06-19 23:22:00,116.06,116.08,116.05,116.08,172500000.0
2007-06-19 23:23:00,116.08,116.08,116.07,116.07,31800000.0
2007-06-19 23:24:00,116.07,116.07,116.07,116.07,11900000.0
2007-06-19 23:25:00,116.075,116.08,116.075,116.08,32400000.0
2007-06-19 23:26:00,116.08,116.09,116.08,116.09,38300000.0
2007-06-19 23:27:00,116.09,116.1,116.09,116.09,157500000.0
2007-06-19 23:28:00,116.095,116.11,116.085,116.11,126800000.0
2007-06-19 23:29:00,116.1,116.1,116.1,116.1,3200000.0
2007-06-19 23:30:00,116.09,116.09,116.075,116.075,22400000.0
2007-06-19 23:31:00,116.075,116.09,116.07,116.09,59600000.0
2007-06-19 23:32:00,116.1,116.1,116.075,116.1,28800000.0
2007-06-19 23:33:00,116.1,116.1,116.075,116.09,22400000.0
2007-06-19 23:34:00,116.1,116.1,116.09,116.1,8000000.0
2007-06-19 23:35:00,116.095,116.1,116.07,116.1,79200000.0
2007-06-19 23:36:00,116.09,116.09,116.07,116.07,34300000.0
2007-06-19 23:37:00,116.08,116.08,116.055,116.07,109300000.0
2007-06-19 23:38:00,116.08,116.09,116.075,116.09,14400000.0
2007-06-19 23:39:00,116.09,116.095,116.075,116.095,98800000.0
2007-06-19 23:40:00,116.09,116.095,116.09,116.095,126400000.0
2007-06-19 23:41:00,116.1,116.1,116.09,116.09,44800000.0
2007-06-19 23:42:00,116.06,116.095,116.06,116.095,20600000.0
2007-06-19 23:43:00,116.095,116.095,116.09,116.09,35000000.0
2007-06-19 23:44:00,116.095,116.095,116.085,116.09,56700000.0
2007-06-19 23:45:00,116.09,116.09,116.08,116.09,62100000.0
2007-06-19 23:46:00,116.09,116.1,116.09,116.1,26000000.0
2007-06-19 23:47:00,116.1,116.115,116.09,116.115,63700000.0
2007-06-19 23:48:00,116.12,116.13,116.105,116.12,132600000.0
2007-06-19 23:49:00,116.12,116.12,116.09,116.09,49600000.0
2007-06-19 23:50:00,116.1,116.1,116.1,116.1,1600000.0
2007-06-19 23:51:00,116.085,116.11,116.085,116.095,33600000.0
2007-06-19 23:52:00,116.095,116.095,116.095,116.095,8000000.0
2007-06-19 23:54:00,116.095,116.095,116.09,116.09,22800000.0
2007-06-19 23:56:00,116.1,116.1,116.09,116.09,6400000.0
2007-06-19 23:57:00,116.1,116.1,116.09,116.09,35200000.0
2007-06-19 23:59:00,116.09,116.11,116.09,116.11,24000000.0
2007-06-20 00:00:00,116.095,116.12,116.09,116.1,51000000.0
2007-06-20 00:01:00,116.1,116.11,116.08,116.11,59000000.0
2007-06-20 00:02:00,116.1,116.11,116.1,116.11,40000000.0
2007-06-20 00:03:00,116.11,116.12,116.085,116.11,90700000.0
2007-06-20 00:04:00,116.11,116.115,116.1,116.1,107000000.0
2007-06-20 00:05:00,116.1,116.13,116.1,116.13,50400000.0
2007-06-20 00:06:00,116.13,116.13,116.105,116.12,33600000.0
2007-06-20 00:07:00,116.11,116.13,116.11,116.13,78000000.0
2007-06-20 00:08:00,116.13,116.13,116.11,116.12,54100000.0
2007-06-20 00:09:00,116.13,116.15,116.12,116.14,168700000.0
2007-06-20 00:10:00,116.14,116.14,116.095,116.11,101500000.0
2007-06-20 00:11:00,116.1,116.115,116.1,116.115,98600000.0
2007-06-20 00:12:00,116.11,116.11,116.1,116.11,96400000.0
2007-06-20 00:13:00,116.11,116.11,116.105,116.105,20800000.0
2007-06-20 00:14:00,116.105,116.11,116.095,116.11,74900000.0
2007-06-20 00:15:00,116.13,116.14,116.13,116.13,24000000.0
2007-06-20 00:16:00,116.13,116.13,116.13,116.13,14400000.0
2007-06-20 00:17:00,116.13,116.13,116.13,116.13,8000000.0
2007-06-20 00:19:00,116.13,116.14,116.13,116.13,46400000.0
2007-06-20 00:20:00,116.13,116.14,116.13,116.13,95600000.0
2007-06-20 00:21:00,116.13,116.14,116.11,116.11,66000000.0
2007-06-20 00:22:00,116.11,116.12,116.105,116.105,56800000.0
2007-06-20 00:23:00,116.1,116.12,116.1,116.12,11900000.0
2007-06-20 00:24:00,116.12,116.12,116.12,116.12,12800000.0
2007-06-20 00:25:00,116.12,116.13,116.1,116.13,34000000.0
2007-06-20 00:26:00,116.14,116.14,116.115,116.13,48700000.0
2007-06-20 00:27:00,116.13,116.13,116.11,116.11,36800000.0
2007-06-20 00:28:00,116.13,116.13,116.11,116.13,29200000.0
2007-06-20 00:29:00,116.13,116.13,116.11,116.13,29500000.0
2007-06-20 00:30:00,116.13,116.13,116.11,116.115,59600000.0
2007-06-20 00:31:00,116.12,116.14,116.11,116.13,118000000.0
2007-06-20 00:32:00,116.13,116.13,116.12,116.12,44300000.0
2007-06-20 00:34:00,116.12,116.12,116.12,116.12,4800000.0
2007-06-20 00:36:00,116.11,116.11,116.1,116.1,46600000.0
2007-06-20 00:37:00,116.11,116.12,116.1,116.12,47100000.0
2007-06-20 00:38:00,116.12,116.12,116.1,116.12,149400000.0
2007-06-20 00:39:00,116.12,116.13,116.12,116.12,23900000.0
2007-06-20 00:40:00,116.12,116.12,116.095,116.11,36800000.0
2007-06-20 00:42:00,116.11,116.12,116.095,116.1,72700000.0
2007-06-20 00:43:00,116.12,116.12,116.09,116.11,61300000.0
2007-06-20 00:44:00,116.1,116.12,116.1,116.11,87000000.0
2007-06-20 00:45:00,116.105,116.105,116.1,116.1,69800000.0
2007-06-20 00:46:00,116.11,116.11,116.11,116.11,1600000.0
2007-06-20 00:47:00,116.11,116.11,116.1,116.1,12800000.0
2007-06-20 00:48:00,116.095,116.095,116.09,116.09,70500000.0
2007-06-20 00:49:00,116.09,116.09,116.09,116.09,32700000.0
2007-06-20 00:50:00,116.09,116.11,116.08,116.08,104400000.0
2007-06-20 00:51:00,116.08,116.11,116.055,116.11,361000000.0
2007-06-20 00:52:00,116.1,116.12,116.1,116.12,49400000.0
2007-06-20 00:53:00,116.12,116.13,116.065,116.09,164800000.0
2007-06-20 00:54:00,116.1,116.11,116.07,116.105,165100000.0
2007-06-20 00:55:00,116.1,116.11,116.08,116.11,78800000.0
2007-06-20 00:56:00,116.1,116.13,116.075,116.13,237200000.0
2007-06-20 00:57:00,116.12,116.13,116.115,116.125,96500000.0
2007-06-20 00:58:00,116.13,116.13,116.11,116.115,137600000.0
2007-06-20 00:59:00,116.115,116.165,116.1,116.16,132400000.0
2007-06-20 01:00:00,116.155,116.17,116.1,116.11,219800000.0
2007-06-20 01:01:00,116.12,116.15,116.1,116.13,209000000.0
2007-06-20 01:02:00,116.13,116.135,116.125,116.125,49600000.0
2007-06-20 01:03:00,116.125,116.135,116.12,116.135,94000000.0
2007-06-20 01:04:00,116.13,116.135,116.1,116.11,123600000.0
2007-06-20 01:05:00,116.11,116.12,116.08,116.08,184200000.0
2007-06-20 01:06:00,116.08,116.105,116.065,116.105,195700000.0
2007-06-20 01:07:00,116.105,116.12,116.1,116.12,120000000.0
2007-06-20 01:08:00,116.12,116.12,116.09,116.1,117200000.0
2007-06-20 01:09:00,116.105,116.115,116.08,116.115,138400000.0
2007-06-20 01:10:00,116.1,116.115,116.1,116.115,98000000.0
2007-06-20 01:11:00,116.11,116.11,116.105,116.105,40400000.0
2007-06-20 01:12:00,116.105,116.11,116.105,116.11,32000000.0
2007-06-20 01:14:00,116.105,116.11,116.105,116.105,40000000.0
2007-06-20 01:15:00,116.105,116.105,116.09,116.09,16400000.0
2007-06-20 01:16:00,116.1,116.1,116.065,116.065,70500000.0
2007-06-20 01:17:00,116.085,116.09,116.07,116.09,32400000.0
2007-06-20 01:18:00,116.09,116.09,116.08,116.085,91800000.0
2007-06-20 01:19:00,116.09,116.09,116.09,116.09,1600000.0
2007-06-20 01:20:00,116.06,116.07,116.06,116.06,8000000.0
2007-06-20 01:21:00,116.085,116.085,116.085,116.085,8000000.0
2007-06-20 01:22:00,116.07,116.07,116.07,116.07,100000000.0
2007-06-20 01:23:00,116.08,116.12,116.05,116.12,100000000.0
2007-06-20 01:24:00,116.12,116.12,116.1,116.115,74000000.0
2007-06-20 01:25:00,116.115,116.115,116.09,116.11,18000000.0
2007-06-20 01:26:00,116.11,116.12,116.11,116.12,27200000.0
2007-06-20 01:27:00,116.13,116.13,116.12,116.12,33500000.0
2007-06-20 01:28:00,116.12,116.12,116.11,116.12,16000000.0
2007-06-20 01:29:00,116.11,116.11,116.07,116.09,16000000.0
2007-06-20 01:30:00,116.12,116.12,116.12,116.12,16000000.0
2007-06-20 01:31:00,116.08,116.08,116.08,116.08,3200000.0
2007-06-20 01:32:00,116.06,116.07,116.05,116.07,33200000.0
2007-06-20 01:33:00,116.05,116.095,116.05,116.09,206000000.0
2007-06-20 01:34:00,116.09,116.09,116.06,116.065,120600000.0
2007-06-20 01:35:00,116.065,116.07,116.04,116.05,81200000.0
2007-06-20 01:36:00,116.05,116.06,116.04,116.06,115200000.0
2007-06-20 01:37:00,116.06,116.06,116.03,116.03,128000000.0
2007-06-20 01:38:00,116.03,116.035,116.03,116.03,90000000.0
2007-06-20 01:40:00,116.03,116.06,116.02,116.06,179600000.0
2007-06-20 01:42:00,116.05,116.07,116.05,116.06,52400000.0
2007-06-20 01:43:00,116.055,116.06,116.05,116.05,55800000.0
2007-06-20 01:44:00,116.05,116.05,116.045,116.05,113900000.0
2007-06-20 01:45:00,116.055,116.06,116.03,116.03,275000000.0
2007-06-20 01:46:00,116.04,116.05,116.035,116.04,113300000.0
2007-06-20 01:47:00,116.05,116.06,116.04,116.05,121300000.0
2007-06-20 01:48:00,116.05,116.06,116.05,116.06,46400000.0
2007-06-20 01:49:00,116.06,116.06,116.06,116.06,145800000.0
2007-06-20 01:50:00,116.07,116.07,116.07,116.07,22200000.0
2007-06-20 01:51:00,116.075,116.1,116.06,116.065,338600000.0
2007-06-20 01:52:00,116.065,116.08,116.06,116.07,332300000.0
2007-06-20 01:53:00,116.07,116.1,116.07,116.09,117000000.0
2007-06-20 01:54:00,116.09,116.1,116.09,116.09,65600000.0
2007-06-20 01:55:00,116.09,116.11,116.09,116.11,77500000.0
2007-06-20 01:56:00,116.11,116.11,116.11,116.11,51200000.0
2007-06-20 01:57:00,116.12,116.12,116.1,116.12,102400000.0
2007-06-20 01:58:00,116.12,116.14,116.12,116.14,67500000.0
2007-06-20 01:59:00,116.14,116.15,116.115,116.13,228700000.0
2007-06-20 02:00:00,116.125,116.14,116.11,116.13,244000000.0
2007-06-20 02:01:00,116.13,116.13,116.11,116.115,569600000.0
2007-06-20 02:02:00,116.11,116.13,116.11,116.13,165200000.0
2007-06-20 02:03:00,116.13,116.13,116.12,116.13,21300000.0
2007-06-20 02:04:00,116.13,116.14,116.125,116.14,44800000.0
2007-06-20 02:05:00,116.14,116.17,116.14,116.17,128200000.0
2007-06-20 02:06:00,116.17,116.22,116.145,116.22,468900000.0
2007-06-20 02:07:00,116.22,116.23,116.21,116.21,236500000.0
2007-06-20 02:08:00,116.22,116.23,116.15,116.155,317100000.0
2007-06-20 02:09:00,116.155,116.2,116.11,116.18,413900000.0
2007-06-20 02:10:00,116.18,116.18,116.155,116.155,70400000.0
2007-06-20 02:11:00,116.155,116.17,116.13,116.14,418200000.0
2007-06-20 02:12:00,116.15,116.16,116.135,116.16,60400000.0
2007-06-20 02:13:00,116.14,116.15,116.12,116.15,185200000.0
2007-06-20 02:14:00,116.15,116.15,116.135,116.14,148000000.0
2007-06-20 02:15:00,116.14,116.14,116.12,116.125,25600000.0
2007-06-20 02:16:00,116.12,116.14,116.115,116.115,111600000.0
2007-06-20 02:17:00,116.12,116.12,116.07,116.1,621300000.0
2007-06-20 02:18:00,116.1,116.14,116.085,116.12,387500000.0
2007-06-20 02:19:00,116.12,116.125,116.075,116.1,285400000.0
2007-06-20 02:20:00,116.115,116.115,116.11,116.11,59200000.0
2007-06-20 02:21:00,116.11,116.11,116.08,116.08,225700000.0
2007-06-20 02:22:00,116.08,116.08,116.055,116.08,540700000.0
2007-06-20 02:23:00,116.08,116.09,116.075,116.09,143100000.0
2007-06-20 02:24:00,116.09,116.11,116.055,116.08,462800000.0
2007-06-20 02:25:00,116.065,116.08,116.03,116.06,509200000.0
2007-06-20 02:26:00,116.065,116.07,116.05,116.06,215700000.0
2007-06-20 02:27:00,116.055,116.065,116.04,116.065,256899997.0
2007-06-20 02:28:00,116.07,116.07,116.025,116.06,85799997.0
2007-06-20 02:29:00,116.06,116.07,116.05,116.07,154299999.0
2007-06-20 02:30:00,116.075,116.09,116.07,116.09,136800000.0
2007-06-20 02:31:00,116.09,116.09,116.07,116.09,114399999.0
2007-06-20 02:32:00,116.09,116.09,116.08,116.085,206400000.0
2007-06-20 02:33:00,116.09,116.09,116.09,116.09,24000000.0
2007-06-20 02:34:00,116.09,116.09,116.08,116.09,27200000.0
2007-06-20 02:35:00,116.09,116.09,116.08,116.08,90900000.0
2007-06-20 02:36:00,116.08,116.09,116.08,116.08,73400000.0
2007-06-20 02:37:00,116.08,116.09,116.08,116.09,51200000.0
2007-06-20 02:38:00,116.07,116.11,116.07,116.1,101299999.0
2007-06-20 02:39:00,116.1,116.1,116.09,116.095,92000000.0
2007-06-20 02:40:00,116.095,116.1,116.08,116.08,52400000.0
2007-06-20 02:41:00,116.1,116.1,116.08,116.085,72000000.0
2007-06-20 02:43:00,116.085,116.09,116.06,116.09,104699999.0
2007-06-20 02:44:00,116.085,116.085,116.07,116.085,111700000.0
2007-06-20 02:45:00,116.085,116.095,116.08,116.09,78600000.0
2007-06-20 02:46:00,116.095,116.1,116.095,116.1,57600000.0
2007-06-20 02:47:00,116.1,116.1,116.07,116.1,99999999.0
2007-06-20 02:48:00,116.1,116.1,116.1,116.1,9600000.0
2007-06-20 02:50:00,116.1,116.1,116.09,116.09,57200000.0
2007-06-20 02:51:00,116.1,116.1,116.08,116.1,116600000.0
2007-06-20 02:52:00,116.1,116.115,116.1,116.11,290500000.0
2007-06-20 02:53:00,116.11,116.115,116.1,116.105,57300000.0
2007-06-20 02:54:00,116.11,116.12,116.1,116.12,202200000.0
2007-06-20 02:55:00,116.11,116.11,116.07,116.085,378600000.0
2007-06-20 02:56:00,116.09,116.095,116.07,116.075,238500000.0
2007-06-20 02:57:00,116.08,116.085,116.06,116.07,204700000.0
2007-06-20 02:58:00,116.07,116.085,116.07,116.085,130800000.0
2007-06-20 02:59:00,116.085,116.09,116.07,116.075,149900000.0
2007-06-20 03:00:00,116.075,116.09,116.07,116.09,78200000.0
2007-06-20 03:01:00,116.07,116.085,116.055,116.08,109400000.0
2007-06-20 03:02:00,116.08,116.08,116.075,116.08,72000000.0
2007-06-20 03:03:00,116.075,116.08,116.075,116.08,24000000.0
2007-06-20 03:04:00,116.08,116.09,116.06,116.09,185800000.0
2007-06-20 03:05:00,116.09,116.11,116.08,116.11,259000000.0
2007-06-20 03:06:00,116.11,116.11,116.09,116.1,190400000.0
2007-06-20 03:07:00,116.1,116.11,116.1,116.1,60600000.0
2007-06-20 03:08:00,116.08,116.11,116.08,116.1,123500000.0
2007-06-20 03:09:00,116.1,116.105,116.09,116.105,108400000.0
2007-06-20 03:10:00,116.09,116.105,116.09,116.1,51700000.0
2007-06-20 03:11:00,116.1,116.1,116.095,116.1,80000000.0
2007-06-20 03:12:00,116.1,116.1,116.09,116.095,97500000.0
2007-06-20 03:13:00,116.095,116.1,116.07,116.09,456099999.0
2007-06-20 03:14:00,116.1,116.1,116.09,116.1,46200000.0
2007-06-20 03:17:00,116.1,116.105,116.1,116.1,35200000.0
2007-06-20 03:18:00,116.11,116.12,116.11,116.12,33600000.0
2007-06-20 03:19:00,116.12,116.12,116.09,116.095,39900000.0
2007-06-20 03:22:00,116.09,116.095,116.075,116.085,344499997.0
2007-06-20 03:23:00,116.09,116.095,116.08,116.085,120600000.0
2007-06-20 03:24:00,116.085,116.095,116.085,116.085,105600000.0
2007-06-20 03:26:00,116.085,116.085,116.075,116.08,27200000.0
2007-06-20 03:27:00,116.075,116.08,116.06,116.07,195500000.0
2007-06-20 03:28:00,116.07,116.07,116.07,116.07,14400000.0
2007-06-20 03:29:00,116.07,116.07,116.06,116.06,308800000.0
2007-06-20 03:30:00,116.06,116.06,116.05,116.06,236000000.0
2007-06-20 03:31:00,116.06,116.09,116.05,116.08,237700000.0
2007-06-20 03:32:00,116.08,116.08,116.07,116.07,86400000.0
2007-06-20 03:33:00,116.08,116.08,116.055,116.08,91200000.0
2007-06-20 03:34:00,116.085,116.085,116.07,116.085,41600000.0
2007-06-20 03:35:00,116.09,116.1,116.08,116.1,164900000.0
2007-06-20 03:36:00,116.1,116.1,116.07,116.09,118000000.0
2007-06-20 03:37:00,116.09,116.09,116.07,116.075,38400000.0
2007-06-20 03:38:00,116.08,116.09,116.06,116.09,38200000.0
2007-06-20 03:39:00,116.07,116.115,116.07,116.105,242200000.0
2007-06-20 03:40:00,116.11,116.115,116.08,116.105,227600000.0
2007-06-20 03:42:00,116.105,116.105,116.06,116.07,76900000.0
2007-06-20 03:43:00,116.06,116.11,116.06,116.09,202999999.0
2007-06-20 03:44:00,116.09,116.13,116.09,116.13,118500000.0
2007-06-20 03:45:00,116.12,116.13,116.11,116.13,50300000.0
2007-06-20 03:46:00,116.13,116.15,116.13,116.14,172400000.0
2007-06-20 03:47:00,116.15,116.15,116.135,116.15,136100000.0
2007-06-20 03:48:00,116.145,116.15,116.135,116.14,303900000.0
2007-06-20 03:49:00,116.14,116.16,116.13,116.15,493500000.0
2007-06-20 03:50:00,116.14,116.15,116.12,116.135,515599999.0
2007-06-20 03:51:00,116.13,116.135,116.11,116.11,322500000.0
2007-06-20 03:52:00,116.11,116.12,116.09,116.11,436500000.0
2007-06-20 03:53:00,116.1,116.12,116.1,116.1,147700000.0
2007-06-20 03:54:00,116.12,116.12,116.1,116.1,202300000.0
2007-06-20 03:55:00,116.1,116.11,116.08,116.08,239500000.0
2007-06-20 03:56:00,116.085,116.1,116.085,116.1,275500000.0
2007-06-20 03:57:00,116.09,116.1,116.075,116.1,281899999.0
2007-06-20 03:58:00,116.1,116.12,116.1,116.12,244600000.0
2007-06-20 03:59:00,116.11,116.11,116.11,116.11,194000000.0
2007-06-20 04:01:00,116.11,116.11,116.08,116.08,84400000.0
2007-06-20 04:02:00,116.07,116.09,116.07,116.08,200400000.0
2007-06-20 04:03:00,116.08,116.08,116.08,116.08,51200000.0
2007-06-20 04:04:00,116.08,116.08,116.08,116.08,6400000.0
2007-06-20 04:05:00,116.07,116.08,116.07,116.08,48500000.0
2007-06-20 04:06:00,116.08,116.09,116.07,116.08,126100000.0
2007-06-20 04:07:00,116.08,116.09,116.07,116.09,139100000.0
2007-06-20 04:08:00,116.09,116.09,116.09,116.09,41400000.0
2007-06-20 04:09:00,116.09,116.1,116.09,116.09,189900000.0
2007-06-20 04:10:00,116.09,116.1,116.09,116.1,43300000.0
2007-06-20 04:11:00,116.09,116.1,116.09,116.09,42300000.0
2007-06-20 04:12:00,116.08,116.08,116.045,116.06,169400000.0
2007-06-20 04:13:00,116.06,116.08,116.06,116.07,257200000.0
2007-06-20 04:14:00,116.07,116.07,116.04,116.045,190400000.0
2007-06-20 04:15:00,116.04,116.07,116.04,116.07,385700000.0
2007-06-20 04:16:00,116.07,116.08,116.07,116.07,144400000.0
2007-06-20 04:17:00,116.07,116.07,116.055,116.07,39800000.0
2007-06-20 04:18:00,116.07,116.07,116.05,116.06,149500000.0
2007-06-20 04:19:00,116.055,116.075,116.04,116.05,378600000.0
2007-06-20 04:20:00,116.05,116.05,116.0,116.03,630700000.0
2007-06-20 04:21:00,116.03,116.06,116.02,116.03,378200000.0
2007-06-20 04:22:00,116.04,116.05,116.03,116.04,199500000.0
2007-06-20 04:23:00,116.05,116.05,116.025,116.05,380399998.0
2007-06-20 04:24:00,116.05,116.075,116.05,116.07,208400000.0
2007-06-20 04:25:00,116.07,116.09,116.07,116.085,194500000.0
2007-06-20 04:26:00,116.08,116.1,116.08,116.09,324600000.0
2007-06-20 04:27:00,116.09,116.105,116.065,116.105,153900000.0
2007-06-20 04:28:00,116.09,116.095,116.065,116.08,224100000.0
2007-06-20 04:29:00,116.09,116.1,116.045,116.06,238799999.0
2007-06-20 04:30:00,116.06,116.07,116.06,116.07,407400000.0
2007-06-20 04:31:00,116.07,116.08,116.06,116.07,218600000.0
2007-06-20 04:32:00,116.08,116.08,116.06,116.07,375000000.0
2007-06-20 04:33:00,116.07,116.07,116.04,116.045,122900000.0
2007-06-20 04:34:00,116.05,116.055,116.04,116.055,64800000.0
2007-06-20 04:35:00,116.055,116.06,116.05,116.06,25600000.0
2007-06-20 04:36:00,116.04,116.08,116.04,116.08,58900000.0
2007-06-20 04:37:00,116.07,116.07,116.07,116.07,22400000.0
2007-06-20 04:38:00,116.07,116.07,116.07,116.07,22400000.0
2007-06-20 04:39:00,116.06,116.06,116.05,116.06,24000000.0
2007-06-20 04:40:00,116.06,116.07,116.04,116.06,274200000.0
2007-06-20 04:41:00,116.06,116.07,116.06,116.07,54700000.0
2007-06-20 04:42:00,116.07,116.07,116.07,116.07,16000000.0
2007-06-20 04:43:00,116.06,116.06,116.06,116.06,87900000.0
2007-06-20 04:44:00,116.07,116.07,116.07,116.07,3200000.0
2007-06-20 04:45:00,116.06,116.07,116.05,116.06,253200000.0
2007-06-20 04:46:00,116.055,116.07,116.05,116.06,70200000.0
2007-06-20 04:47:00,116.06,116.06,116.03,116.03,176300000.0
2007-06-20 04:48:00,116.04,116.06,116.04,116.06,150100000.0
2007-06-20 04:49:00,116.05,116.06,116.05,116.06,32600000.0
2007-06-20 04:50:00,116.06,116.08,116.06,116.07,108900000.0
2007-06-20 04:51:00,116.07,116.07,116.06,116.07,95200000.0
2007-06-20 04:52:00,116.07,116.08,116.07,116.07,108000000.0
2007-06-20 04:53:00,116.08,116.08,116.07,116.07,57100000.0
2007-06-20 04:54:00,116.08,116.08,116.08,116.08,26900000.0
2007-06-20 04:55:00,116.08,116.09,116.065,116.065,193099999.0
2007-06-20 04:56:00,116.07,116.08,116.065,116.08,208899998.0
2007-06-20 04:57:00,116.075,116.08,116.07,116.07,180000000.0
2007-06-20 04:59:00,116.075,116.08,116.075,116.08,9600000.0
2007-06-20 05:00:00,116.08,116.09,116.075,116.09,92700000.0
2007-06-20 05:01:00,116.09,116.1,116.09,116.1,111300000.0
2007-06-20 05:02:00,116.1,116.1,116.09,116.1,83100000.0
2007-06-20 05:03:00,116.1,116.1,116.08,116.08,96100000.0
2007-06-20 05:04:00,116.08,116.08,116.08,116.08,8000000.0
2007-06-20 05:05:00,116.07,116.07,116.07,116.07,3200000.0
2007-06-20 05:06:00,116.07,116.08,116.06,116.08,25500000.0
2007-06-20 05:07:00,116.06,116.08,116.06,116.08,11100000.0
2007-06-20 05:08:00,116.09,116.09,116.075,116.08,65600000.0
2007-06-20 05:09:00,116.075,116.09,116.07,116.09,39900000.0
2007-06-20 05:10:00,116.09,116.09,116.09,116.09,3200000.0
2007-06-20 05:13:00,116.08,116.08,116.07,116.07,116800000.0
2007-06-20 05:14:00,116.08,116.08,116.065,116.08,56000000.0
2007-06-20 05:15:00,116.07,116.08,116.07,116.07,9600000.0
2007-06-20 05:16:00,116.07,116.07,116.04,116.06,35100000.0
2007-06-20 05:17:00,116.07,116.07,116.07,116.07,3200000.0
2007-06-20 05:18:00,116.07,116.07,116.07,116.07,4800000.0
2007-06-20 05:19:00,116.07,116.07,116.07,116.07,8100000.0
2007-06-20 05:20:00,116.07,116.07,116.07,116.07,3200000.0
2007-06-20 05:21:00,116.08,116.08,116.07,116.07,36800000.0
2007-06-20 05:22:00,116.065,116.07,116.065,116.07,15300000.0
2007-06-20 05:23:00,116.07,116.08,116.07,116.08,12800000.0
2007-06-20 05:24:00,116.07,116.07,116.07,116.07,11200000.0
2007-06-20 05:25:00,116.07,116.09,116.06,116.09,117100000.0
2007-06-20 05:26:00,116.09,116.09,116.07,116.075,27100000.0
2007-06-20 05:27:00,116.08,116.085,116.08,116.08,43900000.0
2007-06-20 05:29:00,116.08,116.09,116.07,116.07,75000000.0
2007-06-20 05:30:00,116.08,116.08,116.08,116.08,4800000.0
2007-06-20 05:31:00,116.075,116.075,116.075,116.075,16000000.0
2007-06-20 05:32:00,116.075,116.08,116.075,116.08,59000000.0
2007-06-20 05:33:00,116.08,116.08,116.07,116.07,91500000.0
2007-06-20 05:34:00,116.075,116.08,116.06,116.06,96800000.0
2007-06-20 05:35:00,116.06,116.07,116.05,116.055,126400000.0
2007-06-20 05:36:00,116.06,116.065,116.05,116.065,74200000.0
2007-06-20 05:37:00,116.07,116.07,116.065,116.065,41600000.0
2007-06-20 05:38:00,116.07,116.075,116.07,116.075,36700000.0
2007-06-20 05:39:00,116.075,116.09,116.075,116.09,27100000.0
2007-06-20 05:40:00,116.075,116.09,116.06,116.065,143400000.0
2007-06-20 05:41:00,116.065,116.08,116.06,116.08,68800000.0
2007-06-20 05:42:00,116.075,116.08,116.065,116.065,34100000.0
2007-06-20 05:43:00,116.07,116.07,116.07,116.07,1300000.0
2007-06-20 05:44:00,116.07,116.07,116.07,116.07,4800000.0
2007-06-20 05:45:00,116.07,116.07,116.06,116.07,75600000.0
2007-06-20 05:46:00,116.07,116.07,116.07,116.07,43200000.0
2007-06-20 05:47:00,116.07,116.07,116.05,116.07,164100000.0
2007-06-20 05:48:00,116.07,116.08,116.055,116.07,107200000.0
2007-06-20 05:49:00,116.07,116.08,116.05,116.06,159999999.0
2007-06-20 05:50:00,116.06,116.06,116.06,116.06,2400000.0
2007-06-20 05:51:00,116.06,116.06,116.03,116.04,68600000.0
2007-06-20 05:52:00,116.045,116.05,116.045,116.05,10400000.0
2007-06-20 05:54:00,116.05,116.05,116.04,116.05,19900000.0
2007-06-20 05:55:00,116.05,116.05,116.04,116.04,18400000.0
2007-06-20 05:56:00,116.04,116.05,116.04,116.04,25600000.0
2007-06-20 05:57:00,116.04,116.04,116.02,116.03,78400000.0
2007-06-20 05:58:00,116.03,116.03,116.01,116.02,193499999.0
2007-06-20 05:59:00,116.02,116.03,116.01,116.03,96400000.0
2007-06-20 06:00:00,116.03,116.03,116.03,116.03,9600000.0
2007-06-20 06:01:00,116.03,116.04,116.03,116.03,136000000.0
2007-06-20 06:02:00,116.03,116.03,116.025,116.03,58000000.0
2007-06-20 06:03:00,116.03,116.04,116.03,116.04,43000000.0
2007-06-20 06:04:00,116.04,116.04,116.03,116.04,94000000.0
2007-06-20 06:05:00,116.04,116.04,116.03,116.04,187800000.0
2007-06-20 06:06:00,116.04,116.04,116.03,116.03,47900000.0
2007-06-20 06:07:00,116.03,116.04,116.02,116.03,160300000.0
2007-06-20 06:08:00,116.03,116.03,116.03,116.03,66200000.0
2007-06-20 06:09:00,116.03,116.04,116.03,116.03,101200000.0
2007-06-20 06:10:00,116.03,116.04,116.03,116.03,86100000.0
2007-06-20 06:11:00,116.03,116.04,116.03,116.04,75400000.0
2007-06-20 06:12:00,116.04,116.05,116.04,116.04,98600000.0
2007-06-20 06:13:00,116.05,116.05,116.05,116.05,4000000.0
2007-06-20 06:14:00,116.05,116.05,116.05,116.05,10400000.0
2007-06-20 06:15:00,116.05,116.05,116.03,116.03,45600000.0
2007-06-20 06:16:00,116.03,116.03,116.03,116.03,17600000.0
2007-06-20 06:17:00,116.03,116.04,116.03,116.04,21600000.0
2007-06-20 06:18:00,116.03,116.04,116.03,116.04,33600000.0
2007-06-20 06:19:00,116.04,116.04,116.04,116.04,5500000.0
2007-06-20 06:20:00,116.04,116.04,116.04,116.04,9600000.0
2007-06-20 06:22:00,116.04,116.04,116.04,116.04,4000000.0
2007-06-20 06:23:00,116.04,116.04,116.04,116.04,3200000.0
2007-06-20 06:24:00,116.04,116.04,116.04,116.04,10400000.0
2007-06-20 06:25:00,116.04,116.04,116.04,116.04,16000000.0
2007-06-20 06:26:00,116.04,116.04,116.04,116.04,3200000.0
2007-06-20 06:27:00,116.05,116.05,116.05,116.05,6400000.0
2007-06-20 06:28:00,116.05,116.06,116.04,116.05,105300000.0
2007-06-20 06:29:00,116.06,116.07,116.05,116.06,39900000.0
2007-06-20 06:30:00,116.06,116.06,116.045,116.045,32000000.0
2007-06-20 06:31:00,116.045,116.06,116.04,116.06,72000000.0
2007-06-20 06:32:00,116.06,116.06,116.05,116.06,29300000.0
2007-06-20 06:33:00,116.07,116.07,116.07,116.07,8000000.0
2007-06-20 06:34:00,116.07,116.07,116.04,116.05,162699999.0
2007-06-20 06:35:00,116.05,116.06,116.05,116.05,75600000.0
2007-06-20 06:36:00,116.05,116.11,116.045,116.11,291799997.0
2007-06-20 06:37:00,116.11,116.11,116.08,116.08,69500000.0
2007-06-20 06:38:00,116.08,116.08,116.08,116.08,8000000.0
2007-06-20 06:39:00,116.08,116.08,116.07,116.07,154200000.0
2007-06-20 06:40:00,116.07,116.08,116.07,116.08,56800000.0
2007-06-20 06:41:00,116.08,116.1,116.075,116.09,509700000.0
2007-06-20 06:42:00,116.09,116.09,116.09,116.09,19900000.0
2007-06-20 06:43:00,116.09,116.09,116.09,116.09,27899999.0
2007-06-20 06:44:00,116.08,116.08,116.08,116.08,51200000.0
2007-06-20 06:45:00,116.08,116.08,116.08,116.08,9600000.0
2007-06-20 06:46:00,116.08,116.08,116.08,116.08,78400000.0
2007-06-20 06:47:00,116.08,116.08,116.08,116.08,14400000.0
2007-06-20 06:49:00,116.08,116.08,116.07,116.08,124100000.0
2007-06-20 06:50:00,116.075,116.09,116.065,116.085,425599994.0
2007-06-20 06:51:00,116.085,116.09,116.065,116.085,151099997.0
2007-06-20 06:52:00,116.09,116.09,116.09,116.09,85399999.0
2007-06-20 06:53:00,116.09,116.09,116.09,116.09,23200000.0
2007-06-20 06:54:00,116.09,116.09,116.09,116.09,12800000.0
2007-06-20 06:55:00,116.09,116.1,116.09,116.1,138199998.0
2007-06-20 06:56:00,116.1,116.1,116.095,116.1,82499998.0
2007-06-20 06:58:00,116.1,116.12,116.1,116.12,168499999.0
2007-06-20 06:59:00,116.12,116.12,116.1,116.11,217299998.0
2007-06-20 07:00:00,116.11,116.12,116.11,116.12,58299999.0
2007-06-20 07:01:00,116.12,116.12,116.085,116.085,86500000.0
2007-06-20 07:02:00,116.09,116.1,116.09,116.1,134799999.0
2007-06-20 07:03:00,116.1,116.1,116.09,116.095,42100000.0
2007-06-20 07:04:00,116.085,116.09,116.07,116.09,93000000.0
2007-06-20 07:05:00,116.08,116.085,116.07,116.08,135900000.0
2007-06-20 07:07:00,116.08,116.08,116.07,116.08,67200000.0
2007-06-20 07:10:00,116.08,116.08,116.08,116.08,19000000.0
2007-06-20 07:11:00,116.08,116.09,116.08,116.08,54000000.0
2007-06-20 07:12:00,116.08,116.09,116.07,116.08,214500000.0
2007-06-20 07:13:00,116.075,116.08,116.06,116.08,380599999.0
2007-06-20 07:14:00,116.08,116.09,116.08,116.09,153200000.0
2007-06-20 07:15:00,116.1,116.1,116.08,116.09,94299999.0
2007-06-20 07:16:00,116.095,116.1,116.08,116.1,129600000.0
2007-06-20 07:17:00,116.08,116.105,116.08,116.1,324900000.0
2007-06-20 07:18:00,116.11,116.11,116.11,116.11,14400000.0
2007-06-20 07:19:00,116.11,116.11,116.11,116.11,10400000.0
2007-06-20 07:20:00,116.115,116.12,116.11,116.12,28000000.0
2007-06-20 07:21:00,116.11,116.11,116.1,116.11,125600000.0
2007-06-20 07:22:00,116.11,116.11,116.11,116.11,34400000.0
2007-06-20 07:23:00,116.11,116.11,116.1,116.105,97600000.0
2007-06-20 07:24:00,116.105,116.13,116.1,116.13,76700000.0
2007-06-20 07:25:00,116.13,116.13,116.12,116.12,11200000.0
2007-06-20 07:27:00,116.12,116.12,116.12,116.12,32000000.0
2007-06-20 07:28:00,116.11,116.125,116.11,116.12,100800000.0
2007-06-20 07:29:00,116.11,116.12,116.105,116.12,114100001.0
2007-06-20 07:30:00,116.12,116.13,116.12,116.12,70400000.0
2007-06-20 07:31:00,116.125,116.13,116.12,116.12,38400000.0
2007-06-20 07:32:00,116.13,116.13,116.12,116.13,113600000.0
2007-06-20 07:33:00,116.125,116.13,116.12,116.12,110200000.0
2007-06-20 07:34:00,116.12,116.17,116.11,116.15,319600002.0
2007-06-20 07:35:00,116.14,116.17,116.12,116.15,145200000.0
2007-06-20 07:36:00,116.15,116.165,116.145,116.16,132899999.0
2007-06-20 07:37:00,116.16,116.16,116.125,116.15,273200008.0
2007-06-20 07:38:00,116.14,116.14,116.14,116.14,102500000.0
2007-06-20 07:39:00,116.15,116.19,116.15,116.175,102500000.0
2007-06-20 07:40:00,116.175,116.18,116.16,116.17,258700005.0
2007-06-20 07:41:00,116.165,116.19,116.16,116.19,263100003.0
2007-06-20 07:42:00,116.19,116.19,116.17,116.18,128700001.0
2007-06-20 07:43:00,116.18,116.19,116.16,116.19,248500004.0
2007-06-20 07:44:00,116.19,116.19,116.18,116.18,157800000.0
2007-06-20 07:45:00,116.18,116.18,116.17,116.17,80700001.0
2007-06-20 07:46:00,116.17,116.17,116.17,116.17,20800000.0
2007-06-20 07:47:00,116.18,116.18,116.15,116.17,258700007.0
2007-06-20 07:48:00,116.16,116.16,116.13,116.13,80700000.0
2007-06-20 07:49:00,116.12,116.13,116.115,116.13,196500000.0
2007-06-20 07:50:00,116.13,116.13,116.11,116.11,198000000.0
2007-06-20 07:51:00,116.12,116.12,116.1,116.12,89300000.0
2007-06-20 07:52:00,116.13,116.13,116.09,116.105,178100000.0
2007-06-20 07:53:00,116.12,116.12,116.09,116.12,235700000.0
2007-06-20 07:54:00,116.115,116.13,116.105,116.12,113300000.0
2007-06-20 07:55:00,116.12,116.12,116.11,116.12,98200000.0
2007-06-20 07:56:00,116.12,116.12,116.12,116.12,6400000.0
2007-06-20 07:57:00,116.12,116.12,116.1,116.1,103400000.0
2007-06-20 07:58:00,116.1,116.11,116.1,116.11,141100000.0
2007-06-20 07:59:00,116.1,116.11,116.08,116.095,231400000.0
2007-06-20 08:00:00,116.1,116.13,116.09,116.12,164000000.0
2007-06-20 08:01:00,116.12,116.12,116.08,116.08,259700001.0
2007-06-20 08:02:00,116.08,116.08,116.07,116.08,70700001.0
2007-06-20 08:03:00,116.09,116.09,116.035,116.055,279199998.0
2007-06-20 08:04:00,116.05,116.07,116.045,116.06,346500005.0
2007-06-20 08:05:00,116.07,116.07,116.055,116.06,44400000.0
2007-06-20 08:06:00,116.06,116.06,116.06,116.06,4800000.0
2007-06-20 08:07:00,116.06,116.08,116.06,116.065,185700001.0
2007-06-20 08:08:00,116.07,116.08,116.06,116.07,190200002.0
2007-06-20 08:09:00,116.07,116.09,116.07,116.07,162600000.0
2007-06-20 08:10:00,116.07,116.07,116.02,116.03,522299999.0
2007-06-20 08:11:00,116.03,116.03,115.995,116.01,417700000.0
2007-06-20 08:12:00,116.01,116.025,115.99,116.02,536600000.0
2007-06-20 08:13:00,116.02,116.035,116.01,116.01,317200000.0
2007-06-20 08:14:00,116.005,116.01,115.99,116.005,181700000.0
2007-06-20 08:15:00,116.005,116.005,115.96,115.98,146800000.0
2007-06-20 08:16:00,115.95,115.98,115.95,115.96,260599999.0
2007-06-20 08:17:00,115.96,115.96,115.92,115.93,71800000.0
2007-06-20 08:18:00,115.93,115.93,115.86,115.89,549100003.0
2007-06-20 08:19:00,115.89,115.92,115.855,115.92,451300004.0
2007-06-20 08:20:00,115.92,115.93,115.905,115.925,189299996.0
2007-06-20 08:21:00,115.93,115.96,115.93,115.95,340699997.0
2007-06-20 08:22:00,115.955,115.97,115.935,115.96,316999999.0
2007-06-20 08:23:00,115.955,115.96,115.92,115.945,498199998.0
2007-06-20 08:24:00,115.945,115.965,115.94,115.96,258400000.0
2007-06-20 08:25:00,115.965,115.97,115.945,115.95,99700000.0
2007-06-20 08:26:00,115.93,115.97,115.93,115.97,163100000.0
2007-06-20 08:27:00,115.96,115.98,115.96,115.97,70999999.0
2007-06-20 08:28:00,115.98,115.99,115.96,115.99,209199997.0
2007-06-20 08:29:00,115.99,115.99,115.97,115.99,92500000.0
2007-06-20 08:30:00,115.99,116.0,115.97,115.99,140700000.0
2007-06-20 08:31:00,115.99,115.99,115.97,115.98,303600000.0
2007-06-20 08:32:00,115.97,115.97,115.91,115.91,148999999.0
2007-06-20 08:33:00,115.93,115.96,115.91,115.94,262900000.0
2007-06-20 08:34:00,115.95,115.97,115.93,115.94,154100000.0
2007-06-20 08:35:00,115.95,115.95,115.935,115.94,414200001.0
2007-06-20 08:36:00,115.945,115.96,115.94,115.96,287400004.0
2007-06-20 08:37:00,115.96,115.96,115.95,115.95,39299999.0
2007-06-20 08:38:00,115.96,115.96,115.93,115.94,202699996.0
2007-06-20 08:39:00,115.94,115.95,115.93,115.94,261099996.0
2007-06-20 08:41:00,115.94,115.94,115.94,115.94,104100003.0
2007-06-20 08:42:00,115.94,115.96,115.94,115.96,275699998.0
2007-06-20 08:43:00,115.96,115.96,115.95,115.95,100700003.0
2007-06-20 08:44:00,115.95,115.95,115.92,115.94,156400005.0
2007-06-20 08:45:00,115.94,115.94,115.94,115.94,33200000.0
2007-06-20 08:46:00,115.94,115.95,115.94,115.94,70600002.0
2007-06-20 08:47:00,115.94,115.95,115.92,115.93,312100005.0
2007-06-20 08:48:00,115.93,115.935,115.9,115.92,383200000.0
2007-06-20 08:49:00,115.91,115.91,115.865,115.865,244000000.0
2007-06-20 08:50:00,115.86,115.865,115.835,115.855,565800000.0
2007-06-20 08:51:00,115.86,115.87,115.835,115.87,634999997.0
2007-06-20 08:52:00,115.87,115.89,115.85,115.875,543600000.0
2007-06-20 08:53:00,115.875,115.89,115.87,115.89,436500000.0
2007-06-20 08:54:00,115.89,115.92,115.87,115.915,795900000.0
2007-06-20 08:55:00,115.915,115.935,115.91,115.925,302100000.0
2007-06-20 08:56:00,115.93,115.935,115.915,115.915,110700000.0
2007-06-20 08:57:00,115.915,115.93,115.885,115.91,233299999.0
2007-06-20 08:58:00,115.91,115.91,115.89,115.895,276700000.0
2007-06-20 08:59:00,115.895,115.9,115.88,115.89,567700003.0
2007-06-20 09:00:00,115.89,115.89,115.87,115.88,329300005.0
2007-06-20 09:01:00,115.89,115.89,115.88,115.88,232200000.0
2007-06-20 09:02:00,115.88,115.9,115.865,115.88,376700006.0
2007-06-20 09:03:00,115.88,115.9,115.87,115.9,263800003.0
2007-06-20 09:04:00,115.9,115.92,115.89,115.9,477300011.0
2007-06-20 09:05:00,115.92,115.93,115.89,115.93,191500002.0
2007-06-20 09:06:00,115.94,115.96,115.94,115.96,216200000.0
2007-06-20 09:07:00,115.97,115.99,115.96,115.99,509000000.0
2007-06-20 09:08:00,115.99,116.01,115.99,115.99,120200000.0
2007-06-20 09:09:00,115.99,115.99,115.95,115.96,867900000.0
2007-06-20 09:10:00,115.96,115.96,115.95,115.95,129000000.0
2007-06-20 09:11:00,115.945,115.98,115.935,115.97,365100000.0
2007-06-20 09:12:00,115.97,115.98,115.94,115.94,147500000.0
2007-06-20 09:13:00,115.94,115.94,115.915,115.92,166200000.0
2007-06-20 09:14:00,115.92,115.92,115.83,115.83,348900000.0
2007-06-20 09:15:00,115.78,115.85,115.78,115.83,363600000.0
2007-06-20 09:16:00,115.81,115.85,115.8,115.85,764099997.0
2007-06-20 09:17:00,115.85,115.85,115.79,115.81,376199999.0
2007-06-20 09:18:00,115.81,115.82,115.8,115.81,344500000.0
2007-06-20 09:19:00,115.8,115.83,115.775,115.82,156900000.0
2007-06-20 09:20:00,115.82,115.84,115.81,115.84,341000000.0
2007-06-20 09:21:00,115.84,115.85,115.8,115.84,263900000.0
2007-06-20 09:22:00,115.84,115.88,115.84,115.87,239500000.0
2007-06-20 09:23:00,115.87,115.88,115.86,115.88,148400000.0
2007-06-20 09:24:00,115.88,115.88,115.87,115.87,36700000.0
2007-06-20 09:25:00,115.86,115.88,115.86,115.86,242000000.0
2007-06-20 09:26:00,115.87,115.87,115.86,115.86,165400000.0
2007-06-20 09:27:00,115.86,115.88,115.85,115.87,294500000.0
2007-06-20 09:28:00,115.875,115.88,115.87,115.88,316700000.0
2007-06-20 09:29:00,115.88,115.9,115.88,115.88,175100000.0
2007-06-20 09:30:00,115.88,115.88,115.83,115.85,444900006.0
2007-06-20 09:31:00,115.845,115.88,115.82,115.85,576600000.0
2007-06-20 09:32:00,115.86,115.88,115.84,115.85,607400000.0
2007-06-20 09:33:00,115.855,115.9,115.84,115.88,672800000.0
2007-06-20 09:34:00,115.885,115.915,115.88,115.895,520800000.0
2007-06-20 09:35:00,115.9,115.91,115.89,115.91,230600000.0
2007-06-20 09:36:00,115.9,115.92,115.89,115.905,351300000.0
2007-06-20 09:37:00,115.9,115.91,115.9,115.9,423800000.0
2007-06-20 09:38:00,115.91,115.91,115.89,115.9,287700000.0
2007-06-20 09:39:00,115.9,115.93,115.9,115.92,203000000.0
2007-06-20 09:40:00,115.92,115.93,115.92,115.93,232100000.0
2007-06-20 09:41:00,115.925,115.965,115.92,115.965,322299999.0
2007-06-20 09:42:00,115.965,116.05,115.96,116.04,590899997.0
2007-06-20 09:43:00,116.04,116.09,116.04,116.06,422199998.0
2007-06-20 09:44:00,116.07,116.07,116.05,116.05,31200000.0
2007-06-20 09:45:00,116.06,116.07,116.04,116.04,187600000.0
2007-06-20 09:46:00,116.04,116.05,116.02,116.03,362599997.0
2007-06-20 09:47:00,116.03,116.07,116.025,116.06,250999999.0
2007-06-20 09:48:00,116.06,116.06,116.005,116.04,603499996.0
2007-06-20 09:49:00,116.04,116.04,116.02,116.03,384199997.0
2007-06-20 09:50:00,116.03,116.05,116.02,116.04,507099999.0
2007-06-20 09:51:00,116.04,116.06,116.03,116.055,435199995.0
2007-06-20 09:52:00,116.06,116.06,116.03,116.04,269599995.0
2007-06-20 09:53:00,116.04,116.06,116.04,116.06,287499998.0
2007-06-20 09:54:00,116.05,116.1,116.05,116.09,503400001.0
2007-06-20 09:55:00,116.085,116.09,115.99,115.99,588999997.0
2007-06-20 09:56:00,115.99,116.03,115.98,116.0,859400000.0
2007-06-20 09:57:00,116.0,116.01,115.98,116.0,332500000.0
2007-06-20 09:58:00,116.0,116.04,115.985,116.02,564999996.0
2007-06-20 09:59:00,116.01,116.02,116.0,116.0,302400000.0
2007-06-20 10:00:00,116.01,116.015,115.99,116.0,333800000.0
2007-06-20 10:01:00,116.0,116.025,116.0,116.02,340000000.0
2007-06-20 10:02:00,116.015,116.02,115.98,116.005,223900000.0
2007-06-20 10:03:00,116.005,116.01,115.98,116.01,188900000.0
2007-06-20 10:04:00,116.01,116.01,115.97,116.0,91900000.0
2007-06-20 10:05:00,116.01,116.02,116.0,116.02,71200000.0
2007-06-20 10:06:00,116.02,116.03,115.99,116.03,146700000.0
2007-06-20 10:07:00,116.03,116.04,115.99,116.03,178700000.0
2007-06-20 10:08:00,116.03,116.03,116.02,116.02,268300000.0
2007-06-20 10:09:00,116.02,116.04,115.97,115.99,401000000.0
2007-06-20 10:10:00,115.99,116.06,115.99,116.06,681200000.0
2007-06-20 10:11:00,116.07,116.07,116.03,116.03,205300000.0
2007-06-20 10:12:00,116.03,116.03,116.01,116.01,264600000.0
2007-06-20 10:13:00,116.01,116.01,115.975,115.975,149099999.0
2007-06-20 10:14:00,115.99,116.0,115.975,116.0,489899999.0
2007-06-20 10:15:00,115.99,116.0,115.98,115.99,251700000.0
2007-06-20 10:16:00,115.99,115.99,115.985,115.99,124900000.0
2007-06-20 10:17:00,115.99,115.99,115.98,115.99,105099999.0
2007-06-20 10:18:00,115.99,116.02,115.99,116.02,379699997.0
2007-06-20 10:19:00,116.02,116.02,116.01,116.02,126800000.0
2007-06-20 10:20:00,116.03,116.03,116.01,116.01,113300000.0
2007-06-20 10:21:00,116.005,116.01,116.0,116.01,104300000.0
2007-06-20 10:22:00,115.995,116.03,115.99,116.01,291499996.0
2007-06-20 10:23:00,116.02,116.02,116.0,116.02,184199998.0
2007-06-20 10:24:00,116.02,116.02,116.0,116.0,266899997.0
2007-06-20 10:25:00,116.02,116.03,116.01,116.01,132900001.0
2007-06-20 10:26:00,116.01,116.01,116.01,116.01,19100000.0
2007-06-20 10:27:00,116.01,116.01,115.955,115.955,343899995.0
2007-06-20 10:28:00,115.97,115.97,115.96,115.97,304800000.0
2007-06-20 10:29:00,115.965,115.97,115.94,115.97,370500000.0
2007-06-20 10:30:00,115.965,115.97,115.94,115.94,477700000.0
2007-06-20 10:31:00,115.95,115.98,115.91,115.915,614500000.0
2007-06-20 10:32:00,115.915,115.955,115.915,115.95,674400000.0
2007-06-20 10:33:00,115.96,115.98,115.95,115.95,929700000.0
2007-06-20 10:34:00,115.95,115.95,115.9,115.9,275700000.0
2007-06-20 10:35:00,115.895,115.91,115.87,115.9,128700000.0
2007-06-20 10:36:00,115.9,115.93,115.865,115.895,593800000.0
2007-06-20 10:37:00,115.895,115.905,115.86,115.88,230100000.0
2007-06-20 10:38:00,115.885,115.94,115.86,115.915,586500000.0
2007-06-20 10:39:00,115.89,115.915,115.87,115.88,378700000.0
2007-06-20 10:40:00,115.88,115.92,115.86,115.88,528500000.0
2007-06-20 10:41:00,115.9,115.92,115.885,115.89,484400000.0
2007-06-20 10:42:00,115.885,115.91,115.87,115.9,379600000.0
2007-06-20 10:43:00,115.89,115.91,115.88,115.885,260100000.0
2007-06-20 10:44:00,115.885,115.9,115.86,115.89,197500000.0
2007-06-20 10:45:00,115.89,115.93,115.855,115.91,741399997.0
2007-06-20 10:46:00,115.92,115.94,115.915,115.94,201200000.0
2007-06-20 10:47:00,115.94,115.96,115.94,115.95,711200000.0
2007-06-20 10:48:00,115.96,115.96,115.92,115.935,527800000.0
2007-06-20 10:49:00,115.935,115.935,115.83,115.845,640500000.0
2007-06-20 10:50:00,115.835,115.915,115.82,115.89,922400000.0
2007-06-20 10:51:00,115.895,115.97,115.89,115.95,616900000.0
2007-06-20 10:52:00,115.95,115.98,115.95,115.95,319900000.0
2007-06-20 10:53:00,115.94,115.94,115.85,115.875,630300007.0
2007-06-20 10:54:00,115.875,115.885,115.85,115.87,181300000.0
2007-06-20 10:55:00,115.87,115.88,115.84,115.88,339600000.0
2007-06-20 10:56:00,115.88,115.89,115.845,115.845,463699996.0
2007-06-20 10:57:00,115.89,115.89,115.85,115.87,210000000.0
2007-06-20 10:58:00,115.87,115.87,115.86,115.86,224100000.0
2007-06-20 10:59:00,115.86,115.86,115.815,115.84,395499997.0
2007-06-20 11:00:00,115.84,115.85,115.81,115.84,335700002.0
2007-06-20 11:01:00,115.84,115.85,115.83,115.83,285399998.0
2007-06-20 11:02:00,115.83,115.85,115.81,115.835,297399998.0
2007-06-20 11:03:00,115.84,115.85,115.82,115.82,248399999.0
2007-06-20 11:04:00,115.83,115.85,115.83,115.845,427999995.0
2007-06-20 11:05:00,115.84,115.85,115.84,115.84,273299996.0
2007-06-20 11:06:00,115.84,115.86,115.84,115.85,556699998.0
2007-06-20 11:07:00,115.85,115.85,115.82,115.825,422699992.0
2007-06-20 11:08:00,115.81,115.84,115.81,115.84,211599998.0
2007-06-20 11:09:00,115.83,115.84,115.83,115.83,270899997.0
2007-06-20 11:10:00,115.84,115.84,115.81,115.84,424599993.0
2007-06-20 11:11:00,115.84,115.84,115.82,115.84,171400000.0
2007-06-20 11:12:00,115.83,115.83,115.83,115.83,66799999.0
2007-06-20 11:13:00,115.83,115.84,115.8,115.82,225600002.0
2007-06-20 11:14:00,115.81,115.83,115.785,115.795,193999996.0
2007-06-20 11:15:00,115.81,115.83,115.795,115.83,95600000.0
2007-06-20 11:16:00,115.83,115.83,115.775,115.8,202500003.0
2007-06-20 11:17:00,115.81,115.82,115.805,115.82,58900000.0
2007-06-20 11:18:00,115.81,115.81,115.79,115.8,208299997.0
2007-06-20 11:19:00,115.8,115.81,115.77,115.8,398799996.0
2007-06-20 11:20:00,115.8,115.8,115.76,115.78,599500002.0
2007-06-20 11:21:00,115.78,115.8,115.76,115.79,61100000.0
2007-06-20 11:22:00,115.785,115.79,115.77,115.79,196300000.0
2007-06-20 11:23:00,115.78,115.83,115.78,115.8,573099999.0
2007-06-20 11:24:00,115.8,115.84,115.8,115.825,382000000.0
2007-06-20 11:25:00,115.82,115.82,115.815,115.82,158900000.0
2007-06-20 11:26:00,115.82,115.82,115.81,115.82,215700000.0
2007-06-20 11:27:00,115.83,115.83,115.8,115.81,95100000.0
2007-06-20 11:29:00,115.81,115.81,115.75,115.75,272000000.0
2007-06-20 11:30:00,115.75,115.79,115.72,115.79,433400000.0
2007-06-20 11:31:00,115.79,115.8,115.79,115.8,39700000.0
2007-06-20 11:32:00,115.8,115.81,115.785,115.8,118600000.0
2007-06-20 11:33:00,115.82,115.84,115.82,115.83,550600000.0
2007-06-20 11:34:00,115.83,115.84,115.82,115.83,125200000.0
2007-06-20 11:35:00,115.83,115.85,115.82,115.84,247900000.0
2007-06-20 11:36:00,115.84,115.84,115.805,115.83,252499999.0
2007-06-20 11:37:00,115.84,115.86,115.82,115.86,145700000.0
2007-06-20 11:38:00,115.85,115.86,115.835,115.86,274299998.0
2007-06-20 11:39:00,115.855,115.855,115.85,115.85,162500000.0
2007-06-20 11:40:00,115.85,115.85,115.85,115.85,56500000.0
2007-06-20 11:41:00,115.85,115.85,115.845,115.85,17000000.0
2007-06-20 11:42:00,115.85,115.855,115.84,115.85,251800000.0
2007-06-20 11:43:00,115.85,115.87,115.845,115.87,51000000.0
2007-06-20 11:44:00,115.86,115.86,115.84,115.84,582600000.0
2007-06-20 11:45:00,115.85,115.86,115.8,115.82,134800000.0
2007-06-20 11:46:00,115.8,115.815,115.8,115.8,164200000.0
2007-06-20 11:47:00,115.81,115.82,115.81,115.815,138800000.0
2007-06-20 11:48:00,115.81,115.815,115.81,115.815,41400000.0
2007-06-20 11:49:00,115.83,115.83,115.79,115.81,102000000.0
2007-06-20 11:50:00,115.81,115.82,115.78,115.78,182600000.0
2007-06-20 11:51:00,115.78,115.81,115.77,115.81,333500000.0
2007-06-20 11:52:00,115.81,115.81,115.76,115.78,460000000.0
2007-06-20 11:53:00,115.78,115.78,115.68,115.68,597000000.0
2007-06-20 11:54:00,115.7,115.74,115.66,115.73,457000000.0
2007-06-20 11:55:00,115.74,115.76,115.6,115.75,422200000.0
2007-06-20 11:56:00,115.745,115.76,115.73,115.75,315400000.0
2007-06-20 11:57:00,115.745,115.76,115.715,115.76,383900000.0
2007-06-20 11:58:00,115.76,115.77,115.63,115.76,232800000.0
2007-06-20 11:59:00,115.77,115.79,115.77,115.79,320500000.0
2007-06-20 12:00:00,115.78,115.8,115.65,115.8,247500000.0
2007-06-20 12:01:00,115.8,115.81,115.75,115.75,350800000.0
2007-06-20 12:02:00,115.76,115.78,115.76,115.77,209300000.0
2007-06-20 12:03:00,115.77,115.78,115.64,115.77,312300000.0
2007-06-20 12:04:00,115.76,115.76,115.7,115.72,558400000.0
2007-06-20 12:05:00,115.72,115.74,115.695,115.7,287600000.0
2007-06-20 12:06:00,115.69,115.71,115.69,115.7,264600000.0
2007-06-20 12:07:00,115.7,115.74,115.69,115.71,414100000.0
2007-06-20 12:08:00,115.71,115.73,115.695,115.71,185400000.0
2007-06-20 12:09:00,115.71,115.71,115.7,115.7,137200000.0
2007-06-20 12:10:00,115.71,115.73,115.69,115.71,484400000.0
2007-06-20 12:11:00,115.71,115.75,115.685,115.73,247200000.0
2007-06-20 12:12:00,115.73,115.74,115.6,115.73,313200000.0
2007-06-20 12:13:00,115.73,115.77,115.73,115.76,553600000.0
2007-06-20 12:14:00,115.75,115.76,115.62,115.735,277300000.0
2007-06-20 12:15:00,115.75,115.78,115.75,115.77,294300000.0
2007-06-20 12:16:00,115.77,115.77,115.77,115.77,139700000.0
2007-06-20 12:17:00,115.78,115.81,115.78,115.81,256500000.0
2007-06-20 12:18:00,115.8,115.81,115.79,115.79,147500000.0
2007-06-20 12:19:00,115.81,115.81,115.67,115.78,117300000.0
2007-06-20 12:20:00,115.79,115.79,115.67,115.77,88300000.0
2007-06-20 12:21:00,115.77,115.83,115.67,115.81,821600000.0
2007-06-20 12:22:00,115.81,115.84,115.8,115.83,433200000.0
2007-06-20 12:23:00,115.82,115.83,115.82,115.82,184100000.0
2007-06-20 12:24:00,115.83,115.83,115.82,115.82,161100000.0
2007-06-20 12:25:00,115.83,115.83,115.81,115.82,197600000.0
2007-06-20 12:26:00,115.83,115.87,115.78,115.83,335600000.0
2007-06-20 12:27:00,115.835,115.86,115.83,115.845,323700000.0
2007-06-20 12:28:00,115.85,115.93,115.78,115.9,597300000.0
2007-06-20 12:29:00,115.93,115.95,115.91,115.92,407900000.0
2007-06-20 12:30:00,115.92,115.95,115.91,115.93,654600000.0
2007-06-20 12:31:00,115.93,115.96,115.92,115.96,383600000.0
2007-06-20 12:32:00,115.94,115.97,115.81,115.81,464800000.0
2007-06-20 12:33:00,115.97,115.97,115.91,115.93,205600000.0
2007-06-20 12:34:00,115.93,115.93,115.9,115.91,198400001.0
2007-06-20 12:35:00,115.91,115.91,115.87,115.89,273000000.0
2007-06-20 12:36:00,115.875,115.89,115.84,115.86,155800000.0
2007-06-20 12:37:00,115.86,115.89,115.86,115.875,175200000.0
2007-06-20 12:38:00,115.88,115.9,115.78,115.89,79700000.0
2007-06-20 12:39:00,115.89,115.9,115.87,115.89,205900000.0
2007-06-20 12:40:00,115.87,115.9,115.87,115.89,100200000.0
2007-06-20 12:41:00,115.89,115.91,115.86,115.88,176700000.0
2007-06-20 12:42:00,115.89,115.89,115.86,115.89,161100000.0
2007-06-20 12:43:00,115.89,115.9,115.89,115.89,36600000.0
2007-06-20 12:44:00,115.89,115.89,115.88,115.88,49400000.0
2007-06-20 12:45:00,115.9,115.9,115.86,115.86,99500000.0
2007-06-20 12:46:00,115.88,115.9,115.88,115.89,43000000.0
2007-06-20 12:47:00,115.89,115.9,115.78,115.9,22900000.0
2007-06-20 12:48:00,115.89,115.91,115.87,115.9,219500000.0
2007-06-20 12:49:00,115.93,115.93,115.905,115.91,71300000.0
2007-06-20 12:50:00,115.91,115.93,115.9,115.93,44400000.0
2007-06-20 12:51:00,115.93,115.93,115.89,115.9,381800000.0
2007-06-20 12:52:00,115.9,115.91,115.885,115.9,251000000.0
2007-06-20 12:53:00,115.9,115.9,115.9,115.9,41300000.0
2007-06-20 12:54:00,115.9,115.9,115.865,115.89,274800000.0
2007-06-20 12:55:00,115.88,115.89,115.88,115.88,45200000.0
2007-06-20 12:56:00,115.88,115.88,115.86,115.86,223600000.0
2007-06-20 12:57:00,115.87,115.89,115.86,115.88,295100000.0
2007-06-20 12:58:00,115.88,115.9,115.87,115.89,189800000.0
2007-06-20 12:59:00,115.88,115.92,115.88,115.92,423500000.0
2007-06-20 13:00:00,115.92,115.94,115.91,115.92,406000000.0
2007-06-20 13:01:00,115.92,115.95,115.91,115.93,235300000.0
2007-06-20 13:02:00,115.94,115.95,115.93,115.94,56700000.0
2007-06-20 13:03:00,115.94,115.94,115.915,115.92,41600000.0
2007-06-20 13:04:00,115.92,115.92,115.77,115.91,78000000.0
2007-06-20 13:05:00,115.91,115.93,115.91,115.93,135800000.0
2007-06-20 13:06:00,115.93,115.95,115.93,115.94,209700000.0
2007-06-20 13:07:00,115.94,115.96,115.93,115.94,157400000.0
2007-06-20 13:08:00,115.94,115.94,115.94,115.94,11200000.0
2007-06-20 13:09:00,115.94,115.94,115.93,115.94,31900000.0
2007-06-20 13:10:00,115.94,115.95,115.895,115.91,178700000.0
2007-06-20 13:11:00,115.91,115.92,115.9,115.91,110100000.0
2007-06-20 13:12:00,115.91,115.91,115.9,115.9,68100000.0
2007-06-20 13:13:00,115.9,115.92,115.86,115.865,422700001.0
2007-06-20 13:14:00,115.86,115.87,115.805,115.81,372300000.0
2007-06-20 13:15:00,115.81,115.85,115.81,115.83,208300000.0
2007-06-20 13:16:00,115.83,115.85,115.825,115.84,72600000.0
2007-06-20 13:17:00,115.83,115.84,115.82,115.84,51000000.0
2007-06-20 13:18:00,115.84,115.88,115.82,115.83,207200000.0
2007-06-20 13:19:00,115.83,115.85,115.8,115.81,250400000.0
2007-06-20 13:20:00,115.81,115.85,115.81,115.85,124400000.0
2007-06-20 13:21:00,115.84,115.85,115.825,115.85,248300000.0
2007-06-20 13:22:00,115.85,115.86,115.83,115.85,214300000.0
2007-06-20 13:23:00,115.85,115.85,115.84,115.85,231300000.0
2007-06-20 13:24:00,115.85,115.87,115.845,115.86,280400000.0
2007-06-20 13:25:00,115.86,115.93,115.74,115.92,627500000.0
2007-06-20 13:26:00,115.92,115.92,115.87,115.88,92300000.0
2007-06-20 13:27:00,115.88,115.88,115.84,115.84,118600000.0
2007-06-20 13:28:00,115.85,115.86,115.85,115.86,174700000.0
2007-06-20 13:29:00,115.86,115.89,115.73,115.89,683500000.0
2007-06-20 13:30:00,115.88,115.9,115.87,115.89,485600000.0
2007-06-20 13:31:00,115.89,115.91,115.89,115.91,133000000.0
2007-06-20 13:32:00,115.9,115.91,115.9,115.91,137300000.0
2007-06-20 13:33:00,115.91,115.94,115.79,115.92,168100000.0
2007-06-20 13:34:00,115.92,115.93,115.91,115.93,157400000.0
2007-06-20 13:35:00,115.92,115.94,115.91,115.93,170000000.0
2007-06-20 13:36:00,115.92,115.93,115.88,115.915,269400000.0
2007-06-20 13:37:00,115.91,115.92,115.91,115.91,135900000.0
2007-06-20 13:38:00,115.92,115.955,115.915,115.94,602900000.0
2007-06-20 13:39:00,115.94,115.95,115.81,115.94,320000000.0
2007-06-20 13:40:00,115.94,115.96,115.91,115.95,385800000.0
2007-06-20 13:41:00,115.95,115.95,115.92,115.93,228900000.0
2007-06-20 13:42:00,115.93,115.94,115.9,115.92,415800000.0
2007-06-20 13:43:00,115.93,115.93,115.895,115.91,231600000.0
2007-06-20 13:44:00,115.9,115.91,115.88,115.89,246000000.0
2007-06-20 13:45:00,115.88,115.9,115.88,115.89,293500000.0
2007-06-20 13:46:00,115.9,115.9,115.76,115.885,85200000.0
2007-06-20 13:47:00,115.89,115.92,115.89,115.9,247700000.0
2007-06-20 13:48:00,115.9,115.92,115.9,115.9,136500000.0
2007-06-20 13:49:00,115.89,115.91,115.875,115.9,84600000.0
2007-06-20 13:50:00,115.9,115.91,115.9,115.91,20800000.0
2007-06-20 13:51:00,115.77,115.9,115.77,115.9,22300000.0
2007-06-20 13:52:00,115.89,115.91,115.89,115.9,115300000.0
2007-06-20 13:53:00,115.91,115.91,115.87,115.87,328100000.0
2007-06-20 13:54:00,115.88,115.89,115.88,115.89,79600000.0
2007-06-20 13:55:00,115.88,115.89,115.87,115.87,317900000.0
2007-06-20 13:56:00,115.88,115.88,115.85,115.87,190400000.0
2007-06-20 13:57:00,115.86,115.88,115.86,115.87,205199998.0
2007-06-20 13:58:00,115.88,115.88,115.86,115.87,98500000.0
2007-06-20 13:59:00,115.88,115.89,115.87,115.89,162000000.0
2007-06-20 14:00:00,115.89,115.91,115.89,115.89,213200000.0
2007-06-20 14:01:00,115.89,115.91,115.875,115.9,405900000.0
2007-06-20 14:02:00,115.9,115.92,115.885,115.91,158500000.0
2007-06-20 14:03:00,115.91,115.92,115.89,115.91,156300000.0
2007-06-20 14:04:00,115.91,115.92,115.91,115.91,63600000.0
2007-06-20 14:05:00,115.9,115.92,115.895,115.92,120800000.0
2007-06-20 14:06:00,115.93,115.94,115.89,115.91,95600000.0
2007-06-20 14:07:00,115.91,115.93,115.895,115.91,141100000.0
2007-06-20 14:08:00,115.91,115.93,115.91,115.92,160800000.0
2007-06-20 14:09:00,115.92,115.94,115.915,115.93,132000000.0
2007-06-20 14:10:00,115.92,115.93,115.92,115.92,51300000.0
2007-06-20 14:11:00,115.93,115.94,115.92,115.93,18500000.0
2007-06-20 14:12:00,115.915,115.92,115.9,115.91,67600000.0
2007-06-20 14:13:00,115.91,115.91,115.885,115.9,103600000.0
2007-06-20 14:14:00,115.9,115.91,115.885,115.89,205500000.0
2007-06-20 14:15:00,115.89,115.9,115.88,115.9,74900000.0
2007-06-20 14:16:00,115.9,115.91,115.75,115.89,251800000.0
2007-06-20 14:17:00,115.89,115.9,115.88,115.9,69300000.0
2007-06-20 14:18:00,115.89,115.9,115.86,115.865,181800000.0
2007-06-20 14:19:00,115.86,115.9,115.75,115.9,137900000.0
2007-06-20 14:20:00,115.91,115.91,115.76,115.89,693800000.0
2007-06-20 14:21:00,115.89,115.9,115.87,115.87,191900000.0
2007-06-20 14:22:00,115.9,115.9,115.76,115.88,138799999.0
2007-06-20 14:23:00,115.89,115.89,115.875,115.88,38400000.0
2007-06-20 14:24:00,115.88,115.89,115.75,115.88,114700000.0
2007-06-20 14:25:00,115.88,115.91,115.88,115.905,226800000.0
2007-06-20 14:26:00,115.92,115.92,115.91,115.91,54200000.0
2007-06-20 14:27:00,115.91,115.92,115.78,115.9,236100000.0
2007-06-20 14:28:00,115.91,115.91,115.88,115.89,130300000.0
2007-06-20 14:29:00,115.89,115.9,115.84,115.84,108600000.0
2007-06-20 14:30:00,115.88,115.88,115.75,115.79,718000000.0
2007-06-20 14:31:00,115.79,115.82,115.75,115.82,413600000.0
2007-06-20 14:32:00,115.82,115.83,115.67,115.79,334300000.0
2007-06-20 14:33:00,115.78,115.82,115.65,115.8,319900000.0
2007-06-20 14:34:00,115.8,115.82,115.65,115.77,214300000.0
2007-06-20 14:35:00,115.765,115.8,115.62,115.8,164500000.0
2007-06-20 14:36:00,115.81,115.82,115.8,115.81,212000000.0
2007-06-20 14:37:00,115.805,115.85,115.77,115.83,342000000.0
2007-06-20 14:38:00,115.83,115.85,115.82,115.85,381600000.0
2007-06-20 14:39:00,115.84,115.86,115.82,115.84,605400000.0
2007-06-20 14:40:00,115.83,115.88,115.72,115.87,441000000.0
2007-06-20 14:41:00,115.87,115.88,115.84,115.88,204800000.0
2007-06-20 14:42:00,115.88,115.89,115.87,115.875,197400000.0
2007-06-20 14:43:00,115.88,115.9,115.86,115.89,471300000.0
2007-06-20 14:44:00,115.89,115.9,115.85,115.86,321200000.0
2007-06-20 14:45:00,115.86,115.88,115.86,115.88,135100000.0
2007-06-20 14:46:00,115.87,115.87,115.855,115.87,110000000.0
2007-06-20 14:47:00,115.88,115.88,115.84,115.85,367800000.0
2007-06-20 14:48:00,115.85,115.87,115.85,115.85,176500000.0
2007-06-20 14:49:00,115.86,115.86,115.84,115.845,176300000.0
2007-06-20 14:50:00,115.86,115.87,115.84,115.86,370400000.0
2007-06-20 14:51:00,115.86,115.86,115.84,115.84,166600000.0
2007-06-20 14:52:00,115.85,115.87,115.84,115.85,106300000.0
2007-06-20 14:53:00,115.86,115.86,115.835,115.84,131400000.0
2007-06-20 14:54:00,115.84,115.84,115.825,115.83,145600000.0
2007-06-20 14:55:00,115.84,115.84,115.82,115.82,238400000.0
2007-06-20 14:56:00,115.82,115.82,115.82,115.82,27100000.0
2007-06-20 14:57:00,115.83,115.83,115.79,115.8,234200005.0
2007-06-20 14:58:00,115.8,115.81,115.765,115.78,421000002.0
2007-06-20 14:59:00,115.78,115.8,115.73,115.755,505600000.0
2007-06-20 15:00:00,115.76,115.78,115.75,115.77,325000005.0
2007-06-20 15:01:00,115.77,115.83,115.765,115.805,565799998.0
2007-06-20 15:02:00,115.81,115.81,115.75,115.78,185499999.0
2007-06-20 15:03:00,115.78,115.8,115.75,115.79,286700000.0
2007-06-20 15:04:00,115.79,115.81,115.78,115.78,177500000.0
2007-06-20 15:05:00,115.76,115.78,115.725,115.75,435600000.0
2007-06-20 15:06:00,115.75,115.75,115.69,115.71,180100000.0
2007-06-20 15:07:00,115.71,115.72,115.7,115.705,164400000.0
2007-06-20 15:08:00,115.705,115.74,115.705,115.73,181200000.0
2007-06-20 15:09:00,115.72,115.75,115.72,115.73,61800000.0
2007-06-20 15:10:00,115.73,115.75,115.69,115.69,361400000.0
2007-06-20 15:11:00,115.69,115.71,115.6,115.6,363400000.0
2007-06-20 15:12:00,115.6,115.63,115.59,115.59,489600001.0
2007-06-20 15:13:00,115.6,115.62,115.59,115.6,477599999.0
2007-06-20 15:14:00,115.61,115.62,115.59,115.61,230800001.0
2007-06-20 15:15:00,115.62,115.66,115.6,115.645,316299998.0
2007-06-20 15:16:00,115.64,115.7,115.64,115.68,507599994.0
2007-06-20 15:17:00,115.68,115.7,115.55,115.68,300999998.0
2007-06-20 15:18:00,115.69,115.7,115.54,115.68,282200000.0
2007-06-20 15:19:00,115.68,115.69,115.665,115.67,100700000.0
2007-06-20 15:20:00,115.67,115.67,115.52,115.66,145600000.0
2007-06-20 15:21:00,115.66,115.66,115.63,115.65,195500000.0
2007-06-20 15:22:00,115.65,115.65,115.64,115.64,168800000.0
2007-06-20 15:23:00,115.64,115.65,115.5,115.62,661499993.0
2007-06-20 15:24:00,115.615,115.63,115.47,115.62,888799994.0
2007-06-20 15:25:00,115.61,115.63,115.59,115.61,312800000.0
2007-06-20 15:26:00,115.6,115.6,115.56,115.565,177900000.0
2007-06-20 15:27:00,115.57,115.62,115.56,115.61,290700000.0
2007-06-20 15:28:00,115.61,115.62,115.43,115.56,425799998.0
2007-06-20 15:29:00,115.57,115.58,115.43,115.57,428199998.0
2007-06-20 15:30:00,115.58,115.61,115.56,115.61,289300000.0
2007-06-20 15:31:00,115.61,115.63,115.49,115.62,423299996.0
2007-06-20 15:32:00,115.62,115.62,115.58,115.6,246500000.0
2007-06-20 15:33:00,115.6,115.62,115.6,115.605,123599999.0
2007-06-20 15:34:00,115.61,115.62,115.6,115.6,151000000.0
2007-06-20 15:35:00,115.6,115.6,115.585,115.6,240200000.0
2007-06-20 15:36:00,115.61,115.62,115.6,115.6,57200000.0
2007-06-20 15:37:00,115.6,115.64,115.6,115.63,195600000.0
2007-06-20 15:38:00,115.64,115.66,115.62,115.65,457899997.0
2007-06-20 15:39:00,115.65,115.65,115.63,115.64,222000000.0
2007-06-20 15:40:00,115.63,115.63,115.62,115.62,35000000.0
2007-06-20 15:41:00,115.62,115.64,115.62,115.63,153800000.0
2007-06-20 15:42:00,115.62,115.64,115.61,115.64,319199997.0
2007-06-20 15:43:00,115.64,115.66,115.63,115.66,162000000.0
2007-06-20 15:44:00,115.65,115.67,115.65,115.66,154399999.0
2007-06-20 15:45:00,115.65,115.66,115.635,115.66,632499991.0
2007-06-20 15:46:00,115.67,115.69,115.66,115.68,184700000.0
2007-06-20 15:47:00,115.68,115.69,115.66,115.66,148200000.0
2007-06-20 15:48:00,115.66,115.68,115.65,115.66,316200000.0
2007-06-20 15:49:00,115.66,115.66,115.64,115.66,271099998.0
2007-06-20 15:50:00,115.67,115.68,115.62,115.63,668099996.0
2007-06-20 15:51:00,115.63,115.64,115.6,115.61,323999999.0
2007-06-20 15:52:00,115.61,115.61,115.59,115.6,290200000.0
2007-06-20 15:53:00,115.6,115.62,115.59,115.595,192600000.0
2007-06-20 15:54:00,115.6,115.64,115.58,115.62,343800000.0
2007-06-20 15:55:00,115.6,115.66,115.6,115.64,445500000.0
2007-06-20 15:56:00,115.64,115.64,115.615,115.63,168600000.0
2007-06-20 15:57:00,115.64,115.67,115.5,115.67,329000003.0
2007-06-20 15:58:00,115.66,115.68,115.65,115.66,96800000.0
2007-06-20 15:59:00,115.65,115.67,115.64,115.66,141499998.0
2007-06-20 16:00:00,115.66,115.67,115.5,115.64,474100006.0
2007-06-20 16:01:00,115.64,115.64,115.61,115.62,211700001.0
2007-06-20 16:02:00,115.62,115.65,115.605,115.63,649200000.0
2007-06-20 16:03:00,115.63,115.68,115.63,115.68,414400000.0
2007-06-20 16:04:00,115.67,115.69,115.65,115.67,273500006.0
2007-06-20 16:05:00,115.67,115.68,115.65,115.66,219300000.0
2007-06-20 16:06:00,115.67,115.71,115.65,115.71,229700001.0
2007-06-20 16:07:00,115.7,115.71,115.58,115.69,175700002.0
2007-06-20 16:08:00,115.69,115.715,115.69,115.705,136000002.0
2007-06-20 16:09:00,115.7,115.8,115.58,115.78,480299997.0
2007-06-20 16:10:00,115.8,115.81,115.72,115.72,470100001.0
2007-06-20 16:11:00,115.72,115.75,115.72,115.74,277100001.0
2007-06-20 16:12:00,115.74,115.79,115.74,115.77,445099999.0
2007-06-20 16:13:00,115.79,115.85,115.66,115.85,626899998.0
2007-06-20 16:14:00,115.85,115.86,115.81,115.81,579800000.0
2007-06-20 16:15:00,115.83,115.84,115.68,115.68,656600001.0
2007-06-20 16:16:00,115.81,115.81,115.78,115.8,504500009.0
2007-06-20 16:17:00,115.81,115.82,115.8,115.81,315499999.0
2007-06-20 16:18:00,115.8,115.83,115.8,115.82,275999995.0
2007-06-20 16:19:00,115.82,115.83,115.79,115.81,390000000.0
2007-06-20 16:20:00,115.81,115.82,115.81,115.81,132100000.0
2007-06-20 16:21:00,115.81,115.83,115.8,115.82,164599999.0
2007-06-20 16:22:00,115.81,115.81,115.765,115.81,450099998.0
2007-06-20 16:23:00,115.81,115.85,115.805,115.84,678200002.0
2007-06-20 16:24:00,115.84,115.87,115.805,115.83,477899999.0
2007-06-20 16:25:00,115.83,115.84,115.81,115.83,525700001.0
2007-06-20 16:26:00,115.83,115.86,115.82,115.85,412000000.0
2007-06-20 16:27:00,115.85,115.86,115.805,115.85,693299998.0
2007-06-20 16:28:00,115.85,115.86,115.82,115.86,645799999.0
2007-06-20 16:29:00,115.87,115.87,115.825,115.85,467400000.0
2007-06-20 16:30:00,115.84,115.84,115.8,115.81,795599999.0
2007-06-20 16:31:00,115.8,115.81,115.775,115.775,627999997.0
2007-06-20 16:32:00,115.79,115.8,115.755,115.79,340999999.0
2007-06-20 16:33:00,115.8,115.84,115.78,115.83,274200000.0
2007-06-20 16:34:00,115.84,115.85,115.82,115.84,162300000.0
2007-06-20 16:35:00,115.83,115.85,115.83,115.85,118899997.0
2007-06-20 16:36:00,115.82,115.85,115.82,115.83,189400000.0
2007-06-20 16:37:00,115.82,115.83,115.805,115.83,205699999.0
2007-06-20 16:38:00,115.84,115.85,115.82,115.83,266399998.0
2007-06-20 16:39:00,115.825,115.84,115.815,115.83,140399999.0
2007-06-20 16:40:00,115.83,115.87,115.71,115.865,444599999.0
2007-06-20 16:41:00,115.86,115.885,115.73,115.86,505400001.0
2007-06-20 16:42:00,115.87,115.87,115.855,115.87,350300001.0
2007-06-20 16:43:00,115.875,115.89,115.875,115.89,100100000.0
2007-06-20 16:44:00,115.89,115.9,115.88,115.9,350700000.0
2007-06-20 16:45:00,115.9,115.94,115.9,115.93,535800000.0
2007-06-20 16:46:00,115.935,116.01,115.93,115.98,742100000.0
2007-06-20 16:47:00,115.98,115.985,115.93,115.94,644200000.0
2007-06-20 16:48:00,115.94,115.96,115.92,115.95,566999996.0
2007-06-20 16:49:00,115.95,115.985,115.95,115.985,437199999.0
2007-06-20 16:50:00,116.0,116.0,115.95,115.955,506200000.0
2007-06-20 16:51:00,115.955,115.96,115.94,115.96,405600000.0
2007-06-20 16:52:00,115.97,115.97,115.915,115.915,155799999.0
2007-06-20 16:53:00,115.91,115.955,115.9,115.94,692299995.0
2007-06-20 16:54:00,115.93,115.99,115.93,115.99,440000000.0
2007-06-20 16:55:00,115.99,116.0,115.98,115.99,86400000.0
2007-06-20 16:56:00,115.99,116.0,115.82,115.98,555200000.0
2007-06-20 16:57:00,115.98,116.0,115.96,115.99,572800000.0
2007-06-20 16:58:00,115.99,116.02,115.99,116.02,398299999.0
2007-06-20 16:59:00,116.015,116.17,115.98,116.17,975200000.0
2007-06-20 17:00:00,116.17,116.2,116.0,116.14,696000002.0
2007-06-20 17:01:00,116.135,116.15,116.125,116.13,286500002.0
2007-06-20 17:02:00,116.13,116.14,115.99,116.13,230900000.0
2007-06-20 17:03:00,116.14,116.14,116.1,116.115,418600003.0
2007-06-20 17:04:00,116.12,116.14,116.12,116.13,158000000.0
2007-06-20 17:05:00,116.13,116.16,116.13,116.15,244900000.0
2007-06-20 17:06:00,116.15,116.18,116.14,116.17,275500000.0
2007-06-20 17:07:00,116.165,116.17,116.12,116.15,108600000.0
2007-06-20 17:08:00,116.15,116.16,116.12,116.15,85500000.0
2007-06-20 17:09:00,116.15,116.16,116.12,116.15,293800002.0
2007-06-20 17:10:00,116.15,116.16,116.15,116.15,72400000.0
2007-06-20 17:11:00,116.15,116.16,116.12,116.14,220600002.0
2007-06-20 17:12:00,116.15,116.15,116.12,116.15,441400010.0
2007-06-20 17:13:00,116.15,116.15,115.99,116.13,125200000.0
2007-06-20 17:14:00,116.14,116.19,116.0,116.19,329500002.0
2007-06-20 17:15:00,116.185,116.28,116.06,116.23,738700002.0
2007-06-20 17:16:00,116.23,116.27,116.12,116.25,405400002.0
2007-06-20 17:17:00,116.26,116.26,116.22,116.245,284700000.0
2007-06-20 17:18:00,116.24,116.26,116.22,116.235,354700000.0
2007-06-20 17:19:00,116.235,116.24,116.21,116.22,543600003.0
2007-06-20 17:20:00,116.22,116.25,116.21,116.23,553800006.0
2007-06-20 17:21:00,116.23,116.24,116.22,116.23,413800008.0
2007-06-20 17:22:00,116.215,116.23,116.21,116.22,321900007.0
2007-06-20 17:23:00,116.22,116.22,116.17,116.175,358100003.0
2007-06-20 17:24:00,116.18,116.2,116.16,116.19,186200001.0
2007-06-20 17:25:00,116.19,116.19,116.16,116.18,45200000.0
2007-06-20 17:26:00,116.18,116.18,116.16,116.17,179400003.0
2007-06-20 17:27:00,116.16,116.17,116.15,116.16,173000003.0
2007-06-20 17:28:00,116.16,116.165,116.16,116.16,112800000.0
2007-06-20 17:29:00,116.17,116.18,116.15,116.17,165000003.0
2007-06-20 17:30:00,116.17,116.17,116.12,116.13,530400007.0
2007-06-20 17:31:00,116.13,116.14,116.1,116.11,119700000.0
2007-06-20 17:32:00,116.105,116.14,116.075,116.12,654900006.0
2007-06-20 17:33:00,116.13,116.16,116.12,116.15,512300004.0
2007-06-20 17:34:00,116.14,116.17,116.125,116.17,398200004.0
2007-06-20 17:35:00,116.17,116.18,116.17,116.17,44600000.0
2007-06-20 17:36:00,116.16,116.16,116.145,116.15,310700001.0
2007-06-20 17:37:00,116.145,116.18,116.14,116.15,410900002.0
2007-06-20 17:38:00,116.16,116.17,116.15,116.16,292600007.0
2007-06-20 17:39:00,116.16,116.17,116.16,116.17,278700004.0
2007-06-20 17:40:00,116.17,116.18,116.17,116.17,386400000.0
2007-06-20 17:41:00,116.17,116.19,116.16,116.17,538700003.0
2007-06-20 17:42:00,116.16,116.19,116.15,116.16,624200004.0
2007-06-20 17:43:00,116.17,116.17,116.16,116.17,152600001.0
2007-06-20 17:44:00,116.18,116.19,116.17,116.19,70800000.0
2007-06-20 17:45:00,116.19,116.22,116.18,116.22,292000003.0
2007-06-20 17:46:00,116.22,116.23,116.19,116.2,343300003.0
2007-06-20 17:47:00,116.2,116.23,116.2,116.22,219500001.0
2007-06-20 17:48:00,116.22,116.225,116.185,116.21,241200000.0
2007-06-20 17:49:00,116.21,116.21,116.19,116.19,186900000.0
2007-06-20 17:50:00,116.19,116.19,116.155,116.18,217400000.0
2007-06-20 17:51:00,116.18,116.18,116.13,116.16,437900000.0
2007-06-20 17:52:00,116.16,116.16,116.08,116.08,353600000.0
2007-06-20 17:53:00,116.08,116.13,116.08,116.11,278800000.0
2007-06-20 17:54:00,116.11,116.12,116.09,116.11,266100000.0
2007-06-20 17:55:00,116.1,116.1,116.05,116.08,489400001.0
2007-06-20 17:56:00,116.08,116.11,116.07,116.1,227300000.0
2007-06-20 17:57:00,116.1,116.12,116.07,116.08,178800000.0
2007-06-20 17:58:00,116.07,116.07,116.03,116.06,428200000.0
2007-06-20 17:59:00,116.06,116.09,116.015,116.09,216600000.0
2007-06-20 18:00:00,116.09,116.11,116.08,116.1,243900000.0
2007-06-20 18:01:00,116.095,116.11,116.09,116.1,370600006.0
2007-06-20 18:02:00,116.095,116.1,116.09,116.1,357200007.0
2007-06-20 18:03:00,116.1,116.11,116.095,116.11,365500000.0
2007-06-20 18:04:00,116.11,116.11,116.09,116.09,110900000.0
2007-06-20 18:05:00,116.1,116.125,116.08,116.12,383100002.0
2007-06-20 18:06:00,116.12,116.13,116.12,116.12,278200004.0
2007-06-20 18:07:00,116.13,116.13,116.1,116.12,429400005.0
2007-06-20 18:08:00,116.12,116.15,116.11,116.14,281600004.0
2007-06-20 18:09:00,116.14,116.14,116.085,116.12,357500001.0
2007-06-20 18:10:00,116.12,116.13,116.09,116.12,158100000.0
2007-06-20 18:11:00,116.115,116.13,116.09,116.105,385000002.0
2007-06-20 18:12:00,116.105,116.12,116.085,116.095,219100002.0
2007-06-20 18:13:00,116.09,116.11,116.09,116.1,95500000.0
2007-06-20 18:14:00,116.11,116.11,116.09,116.11,281300006.0
2007-06-20 18:15:00,116.11,116.11,116.09,116.11,70800001.0
2007-06-20 18:16:00,116.11,116.11,116.09,116.095,309300005.0
2007-06-20 18:17:00,116.1,116.11,116.09,116.09,149200003.0
2007-06-20 18:18:00,116.1,116.11,116.095,116.1,100400000.0
2007-06-20 18:19:00,116.09,116.1,116.09,116.09,30400001.0
2007-06-20 18:20:00,116.085,116.085,116.08,116.08,62200002.0
2007-06-20 18:21:00,116.08,116.09,116.08,116.09,15600000.0
2007-06-20 18:22:00,116.09,116.11,116.08,116.11,110100001.0
2007-06-20 18:23:00,116.13,116.135,116.1,116.135,175100001.0
2007-06-20 18:24:00,116.14,116.14,116.125,116.13,114400002.0
2007-06-20 18:25:00,116.13,116.14,116.13,116.14,54500001.0
2007-06-20 18:26:00,116.13,116.13,116.12,116.12,183200001.0
2007-06-20 18:27:00,116.13,116.14,116.125,116.14,144800000.0
2007-06-20 18:28:00,116.14,116.14,116.1,116.125,39400000.0
2007-06-20 18:29:00,116.125,116.13,116.125,116.13,82000000.0
2007-06-20 18:30:00,116.13,116.13,116.1,116.13,270400000.0
2007-06-20 18:31:00,116.13,116.13,116.12,116.12,36600000.0
2007-06-20 18:32:00,116.12,116.12,116.11,116.12,51400000.0
2007-06-20 18:33:00,116.13,116.13,116.13,116.13,3200000.0
2007-06-20 18:34:00,116.13,116.13,116.065,116.065,151900000.0
2007-06-20 18:35:00,116.08,116.11,116.065,116.1,82500000.0
2007-06-20 18:36:00,116.11,116.12,116.1,116.12,45400000.0
2007-06-20 18:37:00,116.115,116.12,116.1,116.105,184800000.0
2007-06-20 18:38:00,116.12,116.12,116.11,116.11,113400002.0
2007-06-20 18:39:00,116.12,116.12,116.11,116.11,47000001.0
2007-06-20 18:40:00,116.12,116.13,116.115,116.12,82200000.0
2007-06-20 18:41:00,116.13,116.13,116.12,116.12,17600000.0
2007-06-20 18:42:00,116.12,116.12,116.12,116.12,3200000.0
2007-06-20 18:43:00,116.13,116.13,116.11,116.12,109400000.0
2007-06-20 18:44:00,116.12,116.13,116.11,116.115,173800000.0
2007-06-20 18:45:00,116.12,116.14,116.11,116.14,136200001.0
2007-06-20 18:46:00,116.13,116.13,116.12,116.12,68500003.0
2007-06-20 18:47:00,116.12,116.12,116.12,116.12,59600002.0
2007-06-20 18:48:00,116.12,116.12,116.12,116.12,6400000.0
2007-06-20 18:49:00,116.12,116.12,116.11,116.11,63200001.0
2007-06-20 18:50:00,116.11,116.12,116.11,116.11,62800002.0
2007-06-20 18:51:00,116.11,116.12,116.11,116.12,40900001.0
2007-06-20 18:52:00,116.13,116.13,116.11,116.12,118900003.0
2007-06-20 18:53:00,116.12,116.12,116.1,116.1,112500002.0
2007-06-20 18:54:00,116.11,116.11,116.1,116.11,36200001.0
2007-06-20 18:55:00,116.1,116.13,116.1,116.12,132700000.0
2007-06-20 18:56:00,116.13,116.13,116.12,116.12,50400000.0
2007-06-20 18:57:00,116.12,116.12,116.11,116.11,19000000.0
2007-06-20 18:58:00,116.11,116.12,116.11,116.11,114200000.0
2007-06-20 18:59:00,116.11,116.11,116.11,116.11,50400001.0
2007-06-20 19:00:00,116.11,116.13,116.1,116.13,246300002.0
2007-06-20 19:01:00,116.12,116.12,116.1,116.1,98400001.0
2007-06-20 19:02:00,116.1,116.1,116.09,116.1,53600000.0
2007-06-20 19:03:00,116.1,116.12,116.095,116.12,205200000.0
2007-06-20 19:04:00,116.11,116.12,116.11,116.11,204200000.0
2007-06-20 19:05:00,116.12,116.12,116.1,116.11,237000000.0
2007-06-20 19:06:00,116.11,116.11,116.085,116.085,405000008.0
2007-06-20 19:07:00,116.08,116.09,116.08,116.08,201000002.0
2007-06-20 19:08:00,116.09,116.09,116.01,116.025,528800005.0
2007-06-20 19:09:00,116.03,116.04,116.02,116.02,141900001.0
2007-06-20 19:10:00,116.02,116.03,116.02,116.02,278800005.0
2007-06-20 19:11:00,116.02,116.02,116.0,116.0,205400003.0
2007-06-20 19:12:00,115.99,116.02,115.99,116.02,117400002.0
2007-06-20 19:14:00,116.01,116.02,115.98,115.98,236000002.0
2007-06-20 19:15:00,115.98,116.0,115.97,115.995,220500001.0
2007-06-20 19:16:00,116.01,116.01,115.98,115.985,170800004.0
2007-06-20 19:17:00,115.99,116.01,115.99,115.99,149900001.0
2007-06-20 19:18:00,115.995,116.01,115.99,116.01,145100006.0
2007-06-20 19:19:00,116.005,116.02,116.0,116.01,102300000.0
2007-06-20 19:20:00,116.0,116.04,116.0,116.04,334600000.0
2007-06-20 19:21:00,116.03,116.04,116.02,116.02,240700000.0
2007-06-20 19:22:00,116.025,116.04,116.02,116.03,242800000.0
2007-06-20 19:23:00,116.03,116.04,116.01,116.035,364400003.0
2007-06-20 19:24:00,116.04,116.04,116.03,116.04,181600000.0
2007-06-20 19:25:00,116.04,116.04,116.01,116.015,186400001.0
2007-06-20 19:26:00,116.01,116.02,115.99,116.02,515600005.0
2007-06-20 19:27:00,116.01,116.03,116.0,116.03,246300003.0
2007-06-20 19:28:00,116.02,116.03,116.02,116.03,130100000.0
2007-06-20 19:29:00,116.03,116.04,116.02,116.025,255500004.0
2007-06-20 19:30:00,116.03,116.04,116.03,116.03,75900000.0
2007-06-20 19:31:00,116.03,116.06,116.03,116.045,204400000.0
2007-06-20 19:32:00,116.04,116.05,116.03,116.04,224700003.0
2007-06-20 19:33:00,116.03,116.04,116.02,116.025,76800001.0
2007-06-20 19:34:00,116.03,116.03,116.03,116.03,116400000.0
2007-06-20 19:35:00,116.03,116.03,116.03,116.03,70300000.0
2007-06-20 19:36:00,116.03,116.03,116.01,116.01,158900003.0
2007-06-20 19:37:00,116.015,116.03,116.015,116.03,76300000.0
2007-06-20 19:38:00,116.03,116.04,116.025,116.03,164700001.0
2007-06-20 19:39:00,116.04,116.05,116.04,116.04,57000000.0
2007-06-20 19:40:00,116.04,116.04,116.03,116.03,39300001.0
2007-06-20 19:41:00,116.03,116.03,116.03,116.03,15900000.0
2007-06-20 19:42:00,116.03,116.03,116.03,116.03,17200000.0
2007-06-20 19:43:00,116.03,116.03,116.01,116.02,108600000.0
2007-06-20 19:44:00,116.02,116.02,116.01,116.01,113600001.0
2007-06-20 19:45:00,116.01,116.01,116.01,116.01,41100000.0
2007-06-20 19:46:00,116.01,116.02,116.0,116.02,270400000.0
2007-06-20 19:47:00,116.02,116.03,116.005,116.03,145300000.0
2007-06-20 19:48:00,116.02,116.02,116.0,116.0,158200001.0
2007-06-20 19:49:00,116.0,116.01,116.0,116.01,43700000.0
2007-06-20 19:50:00,116.02,116.03,116.01,116.03,140900001.0
2007-06-20 19:51:00,116.03,116.04,116.03,116.03,154500001.0
2007-06-20 19:52:00,116.05,116.05,116.02,116.03,227400003.0
2007-06-20 19:53:00,116.03,116.05,116.03,116.05,53600000.0
2007-06-20 19:54:00,116.045,116.05,116.04,116.05,99200000.0
2007-06-20 19:55:00,116.04,116.05,116.04,116.04,131900003.0
2007-06-20 19:56:00,116.04,116.04,116.03,116.03,225500005.0
2007-06-20 19:57:00,116.04,116.04,116.04,116.04,9500000.0
2007-06-20 19:58:00,116.04,116.04,116.04,116.04,50800000.0
2007-06-20 19:59:00,116.05,116.05,116.035,116.05,105500000.0
2007-06-20 20:00:00,116.05,116.06,116.05,116.06,169300002.0
2007-06-20 20:01:00,116.05,116.06,116.04,116.04,136000004.0
2007-06-20 20:02:00,116.04,116.05,116.025,116.05,169800001.0
2007-06-20 20:03:00,116.03,116.03,116.03,116.03,27000000.0
2007-06-20 20:04:00,116.05,116.05,116.05,116.05,27000000.0
2007-06-20 20:05:00,116.05,116.05,116.025,116.03,72000001.0
2007-06-20 20:06:00,116.02,116.03,116.02,116.03,70700001.0
2007-06-20 20:07:00,116.03,116.03,116.02,116.03,33400000.0
2007-06-20 20:08:00,116.03,116.05,116.03,116.04,57900001.0
2007-06-20 20:09:00,116.05,116.06,116.03,116.05,137000000.0
2007-06-20 20:10:00,116.05,116.08,116.05,116.07,47900000.0
2007-06-20 20:11:00,116.06,116.06,116.05,116.05,43100000.0
2007-06-20 20:12:00,116.05,116.06,116.05,116.05,242500001.0
2007-06-20 20:13:00,116.06,116.06,116.04,116.06,190200000.0
2007-06-20 20:14:00,116.06,116.08,116.06,116.08,50600000.0
2007-06-20 20:15:00,116.08,116.08,116.06,116.06,53300001.0
2007-06-20 20:16:00,116.07,116.07,116.06,116.07,33000001.0
2007-06-20 20:17:00,116.06,116.06,116.04,116.04,111700002.0
2007-06-20 20:18:00,116.035,116.04,116.02,116.03,54800000.0
2007-06-20 20:19:00,116.03,116.04,116.005,116.02,212700000.0
2007-06-20 20:20:00,116.02,116.02,115.975,116.01,145000000.0
2007-06-20 20:21:00,116.0,116.02,115.99,116.0,123100001.0
2007-06-20 20:22:00,116.01,116.01,116.0,116.0,19100000.0
2007-06-20 20:23:00,116.0,116.02,116.0,116.01,80300000.0
2007-06-20 20:24:00,116.01,116.03,116.01,116.03,110100000.0
2007-06-20 20:25:00,116.03,116.04,116.03,116.04,91400000.0
2007-06-20 20:26:00,116.03,116.03,116.02,116.02,179800001.0
2007-06-20 20:27:00,116.02,116.02,116.015,116.02,49000000.0
2007-06-20 20:28:00,116.02,116.03,116.015,116.015,162100000.0
2007-06-20 20:29:00,116.03,116.03,116.02,116.02,62100001.0
2007-06-20 20:30:00,116.02,116.04,116.02,116.04,44900000.0
2007-06-20 20:31:00,116.04,116.09,116.04,116.08,184800001.0
2007-06-20 20:32:00,116.09,116.1,116.08,116.085,129700001.0
2007-06-20 20:33:00,116.08,116.1,116.08,116.09,122400002.0
2007-06-20 20:34:00,116.09,116.09,116.05,116.07,465300007.0
2007-06-20 20:35:00,116.065,116.08,116.065,116.07,114300000.0
2007-06-20 20:36:00,116.08,116.08,116.05,116.06,139100002.0
2007-06-20 20:37:00,116.05,116.06,116.05,116.05,81000002.0
2007-06-20 20:38:00,116.07,116.07,116.02,116.02,262800003.0
2007-06-20 20:39:00,116.02,116.02,115.975,115.99,488900010.0
2007-06-20 20:40:00,115.98,115.99,115.97,115.98,491000005.0
2007-06-20 20:41:00,115.98,115.98,115.97,115.97,132400002.0
2007-06-20 20:42:00,115.97,115.97,115.97,115.97,32600000.0
2007-06-20 20:43:00,115.97,115.98,115.97,115.97,252300003.0
2007-06-20 20:44:00,115.97,115.97,115.94,115.94,249000000.0
2007-06-20 20:45:00,115.96,115.96,115.95,115.95,187500000.0
2007-06-20 20:46:00,115.94,115.95,115.94,115.94,71400001.0
2007-06-20 20:47:00,115.945,115.97,115.945,115.96,177500000.0
2007-06-20 20:48:00,115.95,115.96,115.94,115.94,227900000.0
2007-06-20 20:49:00,115.96,115.96,115.92,115.92,293000002.0
2007-06-20 20:50:00,115.92,115.93,115.915,115.93,277600002.0
2007-06-20 20:51:00,115.94,115.94,115.92,115.92,131500000.0
2007-06-20 20:52:00,115.93,115.93,115.93,115.93,4800000.0
2007-06-20 20:53:00,115.92,115.93,115.9,115.91,162100002.0
2007-06-20 20:54:00,115.91,115.91,115.89,115.91,70600000.0
2007-06-20 20:55:00,115.91,115.91,115.88,115.89,91500002.0
2007-06-20 20:56:00,115.88,115.92,115.88,115.9,248400001.0
2007-06-20 20:57:00,115.9,115.9,115.89,115.89,112800000.0
2007-06-20 20:58:00,115.9,115.91,115.89,115.91,74200002.0
2007-06-20 20:59:00,115.9,115.91,115.895,115.9,111500000.0
2007-06-20 21:00:00,115.9,115.92,115.89,115.92,220100003.0
2007-06-20 21:01:00,115.92,115.93,115.91,115.93,27500000.0
2007-06-20 21:02:00,115.93,115.98,115.93,115.95,325000004.0
2007-06-20 21:03:00,115.95,115.97,115.95,115.95,168100002.0
2007-06-20 21:04:00,115.95,115.97,115.94,115.955,321300002.0
2007-06-20 21:05:00,115.94,115.95,115.92,115.92,297400003.0
2007-06-20 21:06:00,115.92,115.94,115.91,115.92,363100001.0
2007-06-20 21:07:00,115.93,115.94,115.92,115.94,98100000.0
2007-06-20 21:09:00,115.94,115.94,115.91,115.94,80900000.0
2007-06-20 21:10:00,115.94,115.97,115.94,115.97,37500000.0
2007-06-20 21:11:00,115.96,115.96,115.94,115.94,39200000.0
2007-06-20 21:12:00,115.94,115.95,115.94,115.95,11200000.0
2007-06-20 21:15:00,115.94,115.94,115.91,115.915,164100004.0
2007-06-20 21:16:00,115.92,115.93,115.92,115.92,39500000.0
2007-06-20 21:17:00,115.92,115.92,115.92,115.92,14300000.0
2007-06-20 21:18:00,115.92,115.92,115.9,115.92,87700000.0
2007-06-20 21:19:00,115.91,115.91,115.91,115.91,95700002.0
2007-06-20 21:20:00,115.91,115.91,115.89,115.9,95700002.0
2007-06-20 21:21:00,115.89,115.9,115.84,115.84,284600003.0
2007-06-20 21:22:00,115.87,115.87,115.84,115.86,223100001.0
2007-06-20 21:23:00,115.86,115.86,115.84,115.84,23200000.0
2007-06-20 21:24:00,115.84,115.86,115.805,115.83,409100007.0
2007-06-20 21:25:00,115.84,115.84,115.79,115.8,644900008.0
2007-06-20 21:26:00,115.79,115.83,115.79,115.825,282800002.0
2007-06-20 21:27:00,115.83,115.84,115.805,115.815,328500001.0
2007-06-20 21:28:00,115.82,115.82,115.81,115.82,98300001.0
2007-06-20 21:29:00,115.83,115.83,115.815,115.83,184200000.0
2007-06-20 21:30:00,115.84,115.84,115.805,115.83,229100000.0
2007-06-20 21:31:00,115.83,115.84,115.81,115.83,105100000.0
2007-06-20 21:32:00,115.835,115.85,115.835,115.84,17200000.0
2007-06-20 21:33:00,115.84,115.85,115.84,115.84,32000000.0
2007-06-20 21:34:00,115.84,115.85,115.83,115.85,112000000.0
2007-06-20 21:35:00,115.83,115.85,115.82,115.84,128500000.0
2007-06-20 21:36:00,115.84,115.84,115.815,115.83,61600000.0
2007-06-20 21:37:00,115.82,115.83,115.805,115.805,162399997.0
2007-06-20 21:38:00,115.8,115.82,115.8,115.81,106400000.0
2007-06-20 21:39:00,115.81,115.82,115.8,115.82,38200000.0
2007-06-20 21:40:00,115.81,115.82,115.81,115.82,49800000.0
2007-06-20 21:41:00,115.81,115.82,115.795,115.82,103000000.0
2007-06-20 21:42:00,115.82,115.84,115.81,115.83,56300000.0
2007-06-20 21:43:00,115.83,115.83,115.81,115.815,100399999.0
2007-06-20 21:44:00,115.82,115.82,115.8,115.8,44700000.0
2007-06-20 21:45:00,115.8,115.81,115.795,115.81,55500000.0
2007-06-20 21:47:00,115.81,115.81,115.79,115.795,72800001.0
2007-06-20 21:48:00,115.8,115.81,115.8,115.8,88800000.0
2007-06-20 21:49:00,115.8,115.8,115.8,115.8,3200000.0
2007-06-20 21:50:00,115.8,115.8,115.78,115.78,102200000.0
2007-06-20 21:51:00,115.79,115.81,115.77,115.81,196700000.0
2007-06-20 21:52:00,115.8,115.82,115.78,115.8,307199999.0
2007-06-20 21:53:00,115.8,115.81,115.78,115.795,82999999.0
2007-06-20 21:54:00,115.8,115.82,115.8,115.81,90500000.0
2007-06-20 21:55:00,115.81,115.81,115.795,115.8,18800000.0
2007-06-20 21:56:00,115.8,115.8,115.8,115.8,1600000.0
2007-06-20 21:57:00,115.8,115.8,115.8,115.8,1600000.0
2007-06-20 21:58:00,115.79,115.81,115.79,115.8,31500000.0
2007-06-20 21:59:00,115.79,115.82,115.79,115.82,169100000.0
2007-06-20 22:00:00,115.81,115.83,115.8,115.8,184500001.0
2007-06-20 22:01:00,115.82,115.83,115.8,115.81,182000000.0
2007-06-20 22:02:00,115.81,115.83,115.77,115.82,283000000.0
2007-06-20 22:03:00,115.82,115.84,115.815,115.83,172300000.0
2007-06-20 22:04:00,115.83,115.83,115.815,115.83,278800004.0
2007-06-20 22:05:00,115.815,115.83,115.815,115.83,120300004.0
2007-06-20 22:06:00,115.83,115.86,115.83,115.83,127600000.0
2007-06-20 22:07:00,115.85,115.85,115.815,115.83,26800000.0
2007-06-20 22:08:00,115.83,115.86,115.83,115.855,134200000.0
2007-06-20 22:09:00,115.86,115.88,115.82,115.88,283000002.0
2007-06-20 22:10:00,115.88,115.88,115.85,115.85,66400000.0
2007-06-20 22:11:00,115.86,115.86,115.83,115.84,171400000.0
2007-06-20 22:12:00,115.84,115.89,115.835,115.88,245600002.0
2007-06-20 22:13:00,115.885,115.9,115.865,115.865,147200001.0
2007-06-20 22:14:00,115.86,115.88,115.86,115.87,128700000.0
2007-06-20 22:15:00,115.86,115.88,115.84,115.86,190600000.0
2007-06-20 22:16:00,115.86,115.87,115.85,115.87,26800000.0
2007-06-20 22:17:00,115.87,115.87,115.85,115.865,226900000.0
2007-06-20 22:18:00,115.865,115.88,115.865,115.865,35200000.0
2007-06-20 22:19:00,115.88,115.895,115.865,115.89,86900000.0
2007-06-20 22:20:00,115.9,115.905,115.9,115.9,55900000.0
2007-06-20 22:21:00,115.89,115.92,115.875,115.9,302100003.0
2007-06-20 22:22:00,115.9,115.92,115.9,115.91,103500003.0
2007-06-20 22:23:00,115.91,115.92,115.9,115.92,60400001.0
2007-06-20 22:24:00,115.91,115.91,115.88,115.89,260500002.0
2007-06-20 22:25:00,115.89,115.91,115.89,115.91,110600000.0
2007-06-20 22:26:00,115.9,115.91,115.9,115.9,46600001.0
2007-06-20 22:27:00,115.9,115.9,115.88,115.88,141000001.0
2007-06-20 22:28:00,115.89,115.9,115.88,115.88,131300000.0
2007-06-20 22:29:00,115.9,115.9,115.88,115.9,58500000.0
2007-06-20 22:30:00,115.9,115.9,115.88,115.9,133700000.0
2007-06-20 22:31:00,115.9,115.91,115.85,115.89,264400000.0
2007-06-20 22:32:00,115.89,115.9,115.845,115.86,100000000.0
2007-06-20 22:33:00,115.87,115.88,115.855,115.88,87600000.0
2007-06-20 22:34:00,115.87,115.87,115.85,115.86,103300003.0
2007-06-20 22:35:00,115.87,115.87,115.85,115.855,54000000.0
2007-06-20 22:36:00,115.84,115.88,115.84,115.87,65200000.0
2007-06-20 22:37:00,115.86,115.89,115.85,115.86,112300001.0
2007-06-20 22:38:00,115.86,115.9,115.84,115.88,227500000.0
2007-06-20 22:39:00,115.88,115.88,115.88,115.88,30400000.0
2007-06-20 22:40:00,115.88,115.91,115.86,115.9,224400000.0
2007-06-20 22:41:00,115.9,115.92,115.88,115.89,293100000.0
2007-06-20 22:42:00,115.895,115.91,115.875,115.9,304900004.0
2007-06-20 22:43:00,115.89,115.89,115.85,115.855,207100001.0
2007-06-20 22:44:00,115.87,115.87,115.815,115.815,163500001.0
2007-06-20 22:45:00,115.83,115.83,115.795,115.81,240800003.0
2007-06-20 22:46:00,115.81,115.82,115.78,115.8,220700000.0
2007-06-20 22:47:00,115.8,115.82,115.79,115.8,271400001.0
2007-06-20 22:48:00,115.79,115.8,115.79,115.8,78300000.0
2007-06-20 22:49:00,115.8,115.8,115.765,115.78,161600000.0
2007-06-20 22:50:00,115.78,115.81,115.78,115.79,165200000.0
2007-06-20 22:51:00,115.8,115.81,115.79,115.805,125900000.0
2007-06-20 22:52:00,115.81,115.84,115.79,115.84,87600000.0
2007-06-20 22:53:00,115.83,115.85,115.815,115.84,121700000.0
2007-06-20 22:54:00,115.83,115.85,115.81,115.815,176900000.0
2007-06-20 22:55:00,115.835,115.84,115.82,115.84,50400000.0
2007-06-20 22:56:00,115.82,115.84,115.82,115.82,70800000.0
2007-06-20 22:57:00,115.83,115.85,115.82,115.82,136400000.0
2007-06-20 22:58:00,115.82,115.88,115.82,115.88,88300000.0
2007-06-20 22:59:00,115.87,115.87,115.805,115.85,79100000.0
2007-06-20 23:00:00,115.82,115.83,115.8,115.82,75600000.0
2007-06-20 23:01:00,115.81,115.82,115.8,115.82,44200000.0
2007-06-20 23:02:00,115.8,115.82,115.79,115.82,19000000.0
2007-06-20 23:03:00,115.82,115.82,115.79,115.79,43600000.0
2007-06-20 23:04:00,115.82,115.84,115.78,115.83,74200000.0
2007-06-20 23:05:00,115.83,115.83,115.83,115.83,8000000.0
2007-06-20 23:06:00,115.83,115.83,115.795,115.8,81400000.0
2007-06-20 23:07:00,115.8,115.81,115.8,115.81,23200000.0
2007-06-20 23:08:00,115.81,115.81,115.8,115.8,13800000.0
2007-06-20 23:09:00,115.81,115.84,115.8,115.82,68400000.0
2007-06-20 23:10:00,115.84,115.84,115.81,115.81,55100000.0
2007-06-20 23:11:00,115.81,115.81,115.79,115.8,43600000.0
2007-06-20 23:12:00,115.79,115.8,115.78,115.78,48900000.0
2007-06-20 23:13:00,115.78,115.79,115.78,115.79,10700000.0
2007-06-20 23:14:00,115.79,115.79,115.77,115.77,93500000.0
2007-06-20 23:15:00,115.775,115.775,115.65,115.765,177100000.0
2007-06-20 23:16:00,115.75,115.77,115.65,115.65,67800000.0
2007-06-20 23:17:00,115.775,115.78,115.775,115.78,64000000.0
2007-06-20 23:19:00,115.78,115.78,115.78,115.78,8400000.0
2007-06-20 23:20:00,115.775,115.775,115.65,115.745,40400000.0
2007-06-20 23:21:00,115.765,115.775,115.765,115.775,38000000.0
2007-06-20 23:22:00,115.78,115.89,115.78,115.79,100400000.0
2007-06-20 23:23:00,115.79,115.79,115.79,115.79,103600000.0
2007-06-20 23:24:00,115.79,115.79,115.65,115.77,103600000.0
2007-06-20 23:25:00,115.77,115.8,115.65,115.8,208300000.0
2007-06-20 23:26:00,115.805,115.805,115.76,115.77,116700000.0
2007-06-20 23:27:00,115.785,115.8,115.78,115.8,27400000.0
2007-06-20 23:28:00,115.79,115.82,115.79,115.8,213400000.0
2007-06-20 23:29:00,115.8,115.82,115.795,115.81,87500000.0
2007-06-20 23:30:00,115.81,115.81,115.78,115.81,306400000.0
2007-06-20 23:31:00,115.795,115.795,115.76,115.76,105800000.0
2007-06-20 23:32:00,115.79,115.8,115.76,115.785,49600000.0
2007-06-20 23:33:00,115.78,115.79,115.775,115.775,24400000.0
2007-06-20 23:34:00,115.82,115.82,115.78,115.78,12800000.0
2007-06-20 23:35:00,115.79,115.79,115.79,115.79,7500000.0
2007-06-20 23:36:00,115.78,115.78,115.765,115.765,20000000.0
2007-06-20 23:38:00,115.77,115.77,115.77,115.77,10800000.0
2007-06-20 23:39:00,115.77,115.775,115.77,115.77,64800000.0
2007-06-20 23:40:00,115.775,115.79,115.775,115.79,25600000.0
2007-06-20 23:42:00,115.78,115.78,115.78,115.78,17600000.0
2007-06-20 23:43:00,115.78,115.78,115.75,115.77,28000000.0
2007-06-20 23:44:00,115.77,115.79,115.77,115.78,48000000.0
2007-06-20 23:45:00,115.78,115.8,115.76,115.76,63100000.0
2007-06-20 23:46:00,115.775,115.79,115.775,115.79,22600000.0
2007-06-20 23:47:00,115.79,115.79,115.79,115.79,8000000.0
2007-06-20 23:48:00,115.79,115.79,115.76,115.77,13200000.0
2007-06-20 23:49:00,115.775,115.81,115.775,115.81,77100000.0
2007-06-20 23:50:00,115.82,115.82,115.77,115.775,101400002.0
2007-06-20 23:51:00,115.65,115.815,115.65,115.8,264500003.0
2007-06-20 23:52:00,115.8,115.85,115.795,115.83,151100000.0
2007-06-20 23:53:00,115.83,115.89,115.81,115.81,54000000.0
2007-06-20 23:54:00,115.79,115.79,115.775,115.775,42100000.0
2007-06-20 23:55:00,115.79,115.83,115.79,115.815,106000000.0
2007-06-20 23:56:00,115.805,115.82,115.8,115.805,83200000.0
2007-06-20 23:57:00,115.8,115.85,115.8,115.84,102400000.0
2007-06-20 23:58:00,115.84,115.84,115.82,115.82,160400000.0
2007-06-20 23:59:00,115.83,115.84,115.82,115.84,94800000.0
2007-06-21 00:00:00,115.84,115.85,115.84,115.84,24000000.0
2007-06-21 00:01:00,115.85,115.85,115.83,115.83,47800000.0
2007-06-21 00:02:00,115.835,115.84,115.835,115.84,26000000.0
2007-06-21 00:03:00,115.85,115.85,115.85,115.85,32400000.0
2007-06-21 00:04:00,115.85,115.85,115.85,115.85,9200000.0
2007-06-21 00:05:00,115.86,115.86,115.845,115.86,46600000.0
2007-06-21 00:06:00,115.86,115.87,115.86,115.87,102900000.0
2007-06-21 00:07:00,115.86,115.86,115.86,115.86,9600000.0
2007-06-21 00:08:00,115.87,115.87,115.87,115.87,9600000.0
2007-06-21 00:10:00,115.88,115.88,115.84,115.86,16400000.0
2007-06-21 00:11:00,115.845,115.86,115.845,115.845,32400000.0
2007-06-21 00:12:00,115.845,115.845,115.82,115.82,28300000.0
2007-06-21 00:13:00,115.82,115.83,115.815,115.82,60800001.0
2007-06-21 00:14:00,115.82,115.83,115.82,115.83,12400000.0
2007-06-21 00:15:00,115.82,115.82,115.82,115.82,12400000.0
2007-06-21 00:16:00,115.84,115.84,115.83,115.83,12400000.0
2007-06-21 00:17:00,115.84,115.84,115.84,115.84,12900000.0
2007-06-21 00:18:00,115.84,115.84,115.84,115.84,9600000.0
2007-06-21 00:19:00,115.82,115.83,115.82,115.83,3700000.0
2007-06-21 00:20:00,115.84,115.84,115.84,115.84,3700000.0
2007-06-21 00:21:00,115.83,115.83,115.83,115.83,13100000.0
2007-06-21 00:23:00,115.835,115.845,115.83,115.83,154800000.0
2007-06-21 00:24:00,115.83,115.83,115.82,115.82,119900000.0
2007-06-21 00:25:00,115.82,115.82,115.81,115.81,83000000.0
2007-06-21 00:26:00,115.81,115.815,115.8,115.81,113800000.0
2007-06-21 00:27:00,115.81,115.81,115.77,115.775,169100000.0
2007-06-21 00:28:00,115.79,115.79,115.78,115.78,6400000.0
2007-06-21 00:29:00,115.78,115.78,115.77,115.78,31000000.0
2007-06-21 00:30:00,115.78,115.78,115.74,115.74,64400000.0
2007-06-21 00:31:00,115.75,115.78,115.745,115.77,92500001.0
2007-06-21 00:32:00,115.76,115.77,115.76,115.77,39100000.0
2007-06-21 00:33:00,115.77,115.77,115.77,115.77,1600000.0
2007-06-21 00:34:00,115.76,115.78,115.76,115.78,12400000.0
2007-06-21 00:35:00,115.76,115.77,115.75,115.76,14700000.0
2007-06-21 00:36:00,115.77,115.77,115.77,115.77,14700000.0
2007-06-21 00:37:00,115.77,115.77,115.76,115.77,52900002.0
2007-06-21 00:38:00,115.77,115.77,115.77,115.77,11200000.0
2007-06-21 00:39:00,115.77,115.77,115.76,115.765,20700000.0
2007-06-21 00:40:00,115.78,115.78,115.78,115.78,1600000.0
2007-06-21 00:41:00,115.77,115.78,115.765,115.78,17700000.0
2007-06-21 00:42:00,115.78,115.78,115.65,115.75,371500002.0
2007-06-21 00:43:00,115.75,115.75,115.65,115.74,58700000.0
2007-06-21 00:45:00,115.75,115.77,115.715,115.715,65200000.0
2007-06-21 00:46:00,115.71,115.72,115.675,115.69,133200000.0
2007-06-21 00:47:00,115.7,115.71,115.68,115.69,130500000.0
2007-06-21 00:48:00,115.7,115.7,115.65,115.67,137900002.0
2007-06-21 00:49:00,115.68,115.68,115.665,115.665,39900000.0
2007-06-21 00:50:00,115.66,115.68,115.65,115.66,73900001.0
2007-06-21 00:51:00,115.66,115.66,115.64,115.65,127000000.0
2007-06-21 00:52:00,115.66,115.69,115.635,115.69,102600000.0
2007-06-21 00:53:00,115.69,115.72,115.65,115.69,121200000.0
2007-06-21 00:54:00,115.69,115.695,115.67,115.69,53200000.0
2007-06-21 00:55:00,115.68,115.68,115.63,115.635,90800000.0
2007-06-21 00:56:00,115.635,115.665,115.635,115.665,169600000.0
2007-06-21 00:57:00,115.665,115.68,115.65,115.67,152000000.0
2007-06-21 00:58:00,115.665,115.67,115.64,115.65,249300000.0
2007-06-21 00:59:00,115.65,115.65,115.65,115.65,25600000.0
2007-06-21 01:00:00,115.65,115.65,115.65,115.65,11000000.0
2007-06-21 01:01:00,115.65,115.66,115.6,115.6,115500000.0
2007-06-21 01:02:00,115.605,115.66,115.605,115.66,161900000.0
2007-06-21 01:03:00,115.67,115.68,115.65,115.67,100800000.0
2007-06-21 01:04:00,115.67,115.67,115.645,115.645,81600000.0
2007-06-21 01:05:00,115.645,115.68,115.64,115.66,184700002.0
2007-06-21 01:06:00,115.67,115.67,115.63,115.65,108000000.0
2007-06-21 01:07:00,115.64,115.66,115.64,115.66,30000000.0
2007-06-21 01:08:00,115.66,115.66,115.655,115.655,16500000.0
2007-06-21 01:09:00,115.66,115.66,115.66,115.66,10800000.0
2007-06-21 01:10:00,115.67,115.67,115.67,115.67,3200000.0
2007-06-21 01:11:00,115.665,115.68,115.665,115.67,42800000.0
2007-06-21 01:12:00,115.68,115.68,115.68,115.68,16000000.0
2007-06-21 01:13:00,115.67,115.7,115.66,115.66,45100000.0
2007-06-21 01:14:00,115.67,115.68,115.66,115.68,54900000.0
2007-06-21 01:15:00,115.68,115.73,115.68,115.73,21900000.0
2007-06-21 01:16:00,115.72,115.74,115.68,115.68,40700000.0
2007-06-21 01:17:00,115.7,115.71,115.69,115.71,16000000.0
2007-06-21 01:18:00,115.7,115.71,115.7,115.71,18000000.0
2007-06-21 01:19:00,115.71,115.72,115.69,115.72,18600000.0
2007-06-21 01:20:00,115.72,115.72,115.72,115.72,3900000.0
2007-06-21 01:21:00,115.73,115.74,115.72,115.73,94800000.0
2007-06-21 01:22:00,115.72,115.73,115.71,115.71,76400000.0
2007-06-21 01:23:00,115.71,115.71,115.7,115.71,10300000.0
2007-06-21 01:24:00,115.71,115.73,115.71,115.73,52200000.0
2007-06-21 01:25:00,115.7,115.73,115.69,115.72,20000000.0
2007-06-21 01:26:00,115.73,115.73,115.7,115.7,11900000.0
2007-06-21 01:27:00,115.7,115.72,115.7,115.7,22200000.0
2007-06-21 01:28:00,115.73,115.75,115.71,115.74,60300000.0
2007-06-21 01:29:00,115.75,115.77,115.735,115.735,89000000.0
2007-06-21 01:30:00,115.77,115.77,115.77,115.77,43200000.0
2007-06-21 01:31:00,115.77,115.81,115.77,115.81,95700000.0
2007-06-21 01:32:00,115.8,115.83,115.8,115.83,33200000.0
2007-06-21 01:33:00,115.81,115.84,115.8,115.8,66100000.0
2007-06-21 01:34:00,115.83,115.83,115.8,115.83,33800000.0
2007-06-21 01:35:00,115.83,115.83,115.83,115.83,3200000.0
2007-06-21 01:36:00,115.83,115.86,115.83,115.86,46000000.0
2007-06-21 01:37:00,115.85,115.9,115.845,115.85,77300000.0
2007-06-21 01:38:00,115.815,115.83,115.795,115.82,109500000.0
2007-06-21 01:39:00,115.82,115.83,115.805,115.83,122500000.0
2007-06-21 01:40:00,115.83,115.83,115.81,115.81,14400000.0
2007-06-21 01:41:00,115.82,115.82,115.795,115.815,112400000.0
2007-06-21 01:42:00,115.82,115.82,115.82,115.82,3200000.0
2007-06-21 01:43:00,115.82,115.82,115.81,115.81,6400000.0
2007-06-21 01:44:00,115.81,115.82,115.81,115.81,16000000.0
2007-06-21 01:45:00,115.82,115.82,115.785,115.81,68400000.0
2007-06-21 01:46:00,115.795,115.81,115.78,115.81,58300000.0
2007-06-21 01:47:00,115.81,115.81,115.77,115.795,65500000.0
2007-06-21 01:48:00,115.795,115.8,115.79,115.8,35300000.0
2007-06-21 01:49:00,115.8,115.8,115.8,115.8,3200000.0
2007-06-21 01:50:00,115.79,115.79,115.785,115.79,18400000.0
2007-06-21 01:51:00,115.785,115.785,115.77,115.785,68700000.0
2007-06-21 01:52:00,115.8,115.81,115.79,115.81,20000000.0
2007-06-21 01:53:00,115.79,115.8,115.78,115.8,129000000.0
2007-06-21 01:54:00,115.8,115.8,115.78,115.785,28700000.0
2007-06-21 01:55:00,115.79,115.81,115.78,115.8,123800000.0
2007-06-21 01:56:00,115.795,115.8,115.77,115.78,90400000.0
2007-06-21 01:57:00,115.79,115.79,115.76,115.78,129400000.0
2007-06-21 01:58:00,115.78,115.795,115.77,115.78,212600000.0
2007-06-21 01:59:00,115.79,115.81,115.785,115.81,168000000.0
2007-06-21 02:00:00,115.81,115.82,115.785,115.79,128200000.0
2007-06-21 02:01:00,115.79,115.81,115.79,115.81,138400001.0
2007-06-21 02:02:00,115.8,115.82,115.8,115.81,49200000.0
2007-06-21 02:03:00,115.81,115.81,115.8,115.805,52400000.0
2007-06-21 02:04:00,115.8,115.805,115.8,115.8,74600001.0
2007-06-21 02:06:00,115.8,115.8,115.8,115.8,3200000.0
2007-06-21 02:07:00,115.8,115.82,115.78,115.79,169900000.0
2007-06-21 02:08:00,115.8,115.845,115.8,115.83,349600002.0
2007-06-21 02:09:00,115.84,115.87,115.82,115.845,199400000.0
2007-06-21 02:10:00,115.84,115.86,115.82,115.84,91700000.0
2007-06-21 02:11:00,115.86,115.86,115.84,115.85,54700000.0
2007-06-21 02:12:00,115.86,115.86,115.83,115.83,161700000.0
2007-06-21 02:13:00,115.86,115.86,115.84,115.84,50400000.0
2007-06-21 02:14:00,115.85,115.85,115.83,115.83,26400000.0
2007-06-21 02:15:00,115.835,115.86,115.83,115.84,211400000.0
2007-06-21 02:16:00,115.83,115.85,115.83,115.83,101900000.0
2007-06-21 02:17:00,115.84,115.86,115.83,115.83,223800001.0
2007-06-21 02:18:00,115.84,115.85,115.83,115.85,124200000.0
2007-06-21 02:19:00,115.85,115.855,115.835,115.855,153000002.0
2007-06-21 02:20:00,115.855,115.86,115.85,115.85,57700000.0
2007-06-21 02:21:00,115.86,115.87,115.845,115.845,62600001.0
2007-06-21 02:22:00,115.85,115.86,115.84,115.855,386600012.0
2007-06-21 02:23:00,115.85,115.85,115.84,115.85,155900001.0
2007-06-21 02:24:00,115.845,115.845,115.82,115.82,136400002.0
2007-06-21 02:25:00,115.83,115.83,115.81,115.815,105300001.0
2007-06-21 02:26:00,115.81,115.82,115.79,115.79,456500000.0
2007-06-21 02:27:00,115.81,115.81,115.8,115.8,73200000.0
2007-06-21 02:28:00,115.82,115.82,115.81,115.815,85200000.0
2007-06-21 02:29:00,115.82,115.82,115.79,115.805,90400000.0
2007-06-21 02:30:00,115.8,115.81,115.79,115.81,65600000.0
2007-06-21 02:31:00,115.805,115.815,115.79,115.815,329100001.0
2007-06-21 02:32:00,115.82,115.82,115.81,115.815,98200000.0
2007-06-21 02:33:00,115.82,115.84,115.82,115.83,46800000.0
2007-06-21 02:34:00,115.83,115.85,115.82,115.84,58700000.0
2007-06-21 02:35:00,115.83,115.84,115.83,115.84,11200000.0
2007-06-21 02:36:00,115.84,115.85,115.835,115.85,68300000.0
2007-06-21 02:37:00,115.85,115.86,115.84,115.84,137200000.0
2007-06-21 02:38:00,115.84,115.84,115.83,115.84,59700000.0
2007-06-21 02:39:00,115.84,115.84,115.84,115.84,19200000.0
2007-06-21 02:40:00,115.84,115.84,115.84,115.84,43200000.0
2007-06-21 02:41:00,115.85,115.85,115.84,115.84,56000000.0
2007-06-21 02:42:00,115.85,115.85,115.84,115.85,126500000.0
2007-06-21 02:43:00,115.845,115.85,115.84,115.845,60300001.0
2007-06-21 02:44:00,115.85,115.86,115.82,115.82,157600000.0
2007-06-21 02:45:00,115.82,115.825,115.81,115.82,195700002.0
2007-06-21 02:46:00,115.815,115.815,115.81,115.81,111100001.0
2007-06-21 02:47:00,115.8,115.8,115.795,115.8,21600000.0
2007-06-21 02:48:00,115.8,115.82,115.79,115.82,93900000.0
2007-06-21 02:49:00,115.82,115.83,115.81,115.83,32300000.0
2007-06-21 02:50:00,115.84,115.84,115.83,115.83,55100000.0
2007-06-21 02:51:00,115.84,115.84,115.83,115.83,14000000.0
2007-06-21 02:52:00,115.84,115.84,115.83,115.83,17200000.0
2007-06-21 02:53:00,115.83,115.84,115.82,115.83,60400000.0
2007-06-21 02:54:00,115.83,115.84,115.83,115.84,75600000.0
2007-06-21 02:55:00,115.84,115.84,115.83,115.83,91200000.0
2007-06-21 02:56:00,115.83,115.84,115.825,115.84,46400000.0
2007-06-21 02:57:00,115.84,115.84,115.83,115.83,41600000.0
2007-06-21 02:58:00,115.84,115.84,115.83,115.835,38700000.0
2007-06-21 02:59:00,115.835,115.84,115.83,115.835,50600000.0
2007-06-21 03:00:00,115.835,115.84,115.815,115.82,121200000.0
2007-06-21 03:01:00,115.825,115.83,115.825,115.83,26000000.0
2007-06-21 03:02:00,115.83,115.83,115.82,115.82,48700000.0
2007-06-21 03:03:00,115.82,115.825,115.82,115.82,43800000.0
2007-06-21 03:05:00,115.82,115.82,115.8,115.815,224600000.0
2007-06-21 03:06:00,115.81,115.82,115.79,115.81,219600000.0
2007-06-21 03:07:00,115.81,115.81,115.8,115.81,32400000.0
2007-06-21 03:08:00,115.81,115.81,115.81,115.81,71600000.0
2007-06-21 03:09:00,115.81,115.82,115.8,115.82,37700000.0
2007-06-21 03:10:00,115.82,115.82,115.82,115.82,1600000.0
2007-06-21 03:11:00,115.82,115.83,115.82,115.83,28000000.0
2007-06-21 03:12:00,115.82,115.82,115.805,115.82,34400000.0
2007-06-21 03:13:00,115.82,115.82,115.8,115.8,46200000.0
2007-06-21 03:14:00,115.79,115.8,115.79,115.8,49600000.0
2007-06-21 03:15:00,115.795,115.795,115.78,115.78,94000000.0
2007-06-21 03:16:00,115.78,115.79,115.78,115.785,38200000.0
2007-06-21 03:17:00,115.785,115.79,115.78,115.78,173200000.0
2007-06-21 03:18:00,115.78,115.79,115.77,115.77,125000000.0
2007-06-21 03:19:00,115.77,115.79,115.765,115.78,84800000.0
2007-06-21 03:20:00,115.78,115.79,115.77,115.775,51900000.0
2007-06-21 03:21:00,115.79,115.79,115.79,115.79,12800000.0
2007-06-21 03:22:00,115.79,115.79,115.79,115.79,6400000.0
2007-06-21 03:23:00,115.79,115.79,115.775,115.775,97900000.0
2007-06-21 03:24:00,115.78,115.795,115.77,115.785,240100000.0
2007-06-21 03:25:00,115.77,115.785,115.77,115.78,172800000.0
2007-06-21 03:26:00,115.78,115.79,115.77,115.78,278500000.0
2007-06-21 03:29:00,115.785,115.79,115.785,115.79,44800000.0
2007-06-21 03:30:00,115.79,115.79,115.78,115.78,37200000.0
2007-06-21 03:31:00,115.8,115.81,115.795,115.8,91900000.0
2007-06-21 03:32:00,115.805,115.81,115.8,115.8,66000000.0
2007-06-21 03:33:00,115.805,115.81,115.805,115.81,10800000.0
2007-06-21 03:35:00,115.81,115.82,115.81,115.81,34400000.0
2007-06-21 03:36:00,115.81,115.82,115.81,115.82,105600000.0
2007-06-21 03:37:00,115.82,115.83,115.8,115.815,246000002.0
2007-06-21 03:38:00,115.815,115.83,115.815,115.83,9200000.0
2007-06-21 03:39:00,115.82,115.83,115.815,115.82,29200000.0
2007-06-21 03:40:00,115.82,115.83,115.81,115.83,23300000.0
2007-06-21 03:41:00,115.82,115.82,115.79,115.795,222400001.0
2007-06-21 03:42:00,115.8,115.82,115.79,115.81,142900000.0
2007-06-21 03:43:00,115.81,115.82,115.81,115.81,66800000.0
2007-06-21 03:44:00,115.81,115.82,115.81,115.82,49500000.0
2007-06-21 03:45:00,115.82,115.82,115.82,115.82,1600000.0
2007-06-21 03:47:00,115.82,115.83,115.8,115.83,22900000.0
2007-06-21 03:48:00,115.82,115.83,115.8,115.8,52300000.0
2007-06-21 03:49:00,115.83,115.83,115.82,115.82,60400000.0
2007-06-21 03:50:00,115.83,115.83,115.82,115.83,36000000.0
2007-06-21 03:51:00,115.825,115.85,115.81,115.85,73300000.0
2007-06-21 03:52:00,115.85,115.85,115.805,115.84,41900000.0
2007-06-21 03:53:00,115.81,115.83,115.8,115.83,25700000.0
2007-06-21 03:54:00,115.83,115.845,115.8,115.835,111900000.0
2007-06-21 03:55:00,115.835,115.84,115.81,115.83,257100000.0
2007-06-21 03:56:00,115.83,115.83,115.81,115.83,43400000.0
2007-06-21 03:57:00,115.83,115.83,115.825,115.825,11700000.0
2007-06-21 03:58:00,115.83,115.85,115.81,115.84,254200000.0
2007-06-21 03:59:00,115.84,115.86,115.83,115.86,65000000.0
2007-06-21 04:00:00,115.86,115.86,115.83,115.85,17900000.0
2007-06-21 04:01:00,115.85,115.85,115.845,115.845,12400000.0
2007-06-21 04:02:00,115.85,115.86,115.83,115.85,53000000.0
2007-06-21 04:03:00,115.85,115.85,115.85,115.85,3200000.0
2007-06-21 04:04:00,115.85,115.86,115.84,115.85,31200000.0
2007-06-21 04:05:00,115.83,115.83,115.83,115.83,43200000.0
2007-06-21 04:06:00,115.84,115.85,115.84,115.84,43200000.0
2007-06-21 04:07:00,115.85,115.86,115.83,115.845,231600000.0
2007-06-21 04:08:00,115.86,115.86,115.84,115.84,95700000.0
2007-06-21 04:09:00,115.845,115.85,115.84,115.84,72600000.0
2007-06-21 04:10:00,115.84,115.85,115.83,115.84,51200001.0
2007-06-21 04:11:00,115.84,115.85,115.84,115.85,33600000.0
2007-06-21 04:12:00,115.85,115.86,115.85,115.86,30800000.0
2007-06-21 04:13:00,115.86,115.87,115.85,115.86,67600000.0
2007-06-21 04:14:00,115.87,115.87,115.86,115.86,12400000.0
2007-06-21 04:15:00,115.86,115.86,115.855,115.855,14000000.0
2007-06-21 04:16:00,115.855,115.87,115.855,115.87,57700000.0
2007-06-21 04:17:00,115.87,115.87,115.87,115.87,1600000.0
2007-06-21 04:18:00,115.86,115.87,115.86,115.87,45300000.0
2007-06-21 04:19:00,115.875,115.875,115.85,115.86,188900002.0
2007-06-21 04:20:00,115.86,115.875,115.85,115.87,243600002.0
2007-06-21 04:21:00,115.86,115.87,115.86,115.865,147900000.0
2007-06-21 04:22:00,115.86,115.865,115.86,115.865,24700000.0
2007-06-21 04:24:00,115.87,115.87,115.87,115.87,26000000.0
2007-06-21 04:25:00,115.865,115.87,115.865,115.87,9200000.0
2007-06-21 04:26:00,115.87,115.875,115.87,115.875,95900000.0
2007-06-21 04:27:00,115.875,115.885,115.875,115.885,42800000.0
2007-06-21 04:28:00,115.88,115.88,115.85,115.86,129800001.0
2007-06-21 04:29:00,115.855,115.89,115.855,115.88,96900000.0
2007-06-21 04:30:00,115.88,115.89,115.88,115.88,184800000.0
2007-06-21 04:31:00,115.88,115.89,115.88,115.88,34300000.0
2007-06-21 04:32:00,115.88,115.89,115.88,115.88,29600000.0
2007-06-21 04:33:00,115.87,115.89,115.87,115.87,126600000.0
2007-06-21 04:34:00,115.87,115.87,115.87,115.87,30800000.0
2007-06-21 04:35:00,115.88,115.88,115.87,115.88,21600000.0
2007-06-21 04:36:00,115.875,115.88,115.87,115.88,26000000.0
2007-06-21 04:37:00,115.88,115.88,115.865,115.865,21600000.0
2007-06-21 04:39:00,115.84,115.86,115.84,115.86,9200000.0
2007-06-21 04:40:00,115.87,115.87,115.87,115.87,9200000.0
2007-06-21 04:42:00,115.88,115.88,115.87,115.88,29100000.0
2007-06-21 04:43:00,115.875,115.875,115.85,115.86,188200000.0
2007-06-21 04:44:00,115.86,115.875,115.86,115.875,137700000.0
2007-06-21 04:45:00,115.86,115.875,115.86,115.875,83200000.0
2007-06-21 04:46:00,115.86,115.87,115.86,115.87,13100000.0
2007-06-21 04:47:00,115.87,115.87,115.865,115.865,83600000.0
2007-06-21 04:48:00,115.87,115.87,115.87,115.87,50300000.0
2007-06-21 04:50:00,115.87,115.87,115.86,115.87,142500000.0
2007-06-21 04:51:00,115.87,115.87,115.86,115.86,237100000.0
2007-06-21 04:52:00,115.86,115.86,115.86,115.86,36500000.0
2007-06-21 04:53:00,115.86,115.86,115.86,115.86,76300000.0
2007-06-21 04:54:00,115.86,115.87,115.86,115.87,231900000.0
2007-06-21 04:55:00,115.87,115.87,115.84,115.85,123400000.0
2007-06-21 04:56:00,115.845,115.85,115.84,115.84,85900000.0
2007-06-21 04:57:00,115.84,115.84,115.84,115.84,7000000.0
2007-06-21 04:58:00,115.84,115.84,115.82,115.83,106200000.0
2007-06-21 04:59:00,115.83,115.83,115.82,115.825,85600000.0
2007-06-21 05:00:00,115.84,115.845,115.835,115.845,32600000.0
2007-06-21 05:01:00,115.84,115.845,115.84,115.845,47800000.0
2007-06-21 05:02:00,115.845,115.86,115.84,115.86,26500000.0
2007-06-21 05:03:00,115.86,115.86,115.84,115.85,46200000.0
2007-06-21 05:04:00,115.85,115.86,115.85,115.86,33300000.0
2007-06-21 05:05:00,115.86,115.86,115.85,115.85,74000000.0
2007-06-21 05:06:00,115.86,115.86,115.86,115.86,57900000.0
2007-06-21 05:07:00,115.86,115.86,115.85,115.86,65700000.0
2007-06-21 05:08:00,115.855,115.855,115.85,115.85,33600000.0
2007-06-21 05:09:00,115.85,115.86,115.85,115.85,71200000.0
2007-06-21 05:10:00,115.85,115.87,115.85,115.85,107600000.0
2007-06-21 05:11:00,115.87,115.87,115.85,115.87,133100000.0
2007-06-21 05:12:00,115.87,115.89,115.86,115.87,72100000.0
2007-06-21 05:13:00,115.87,115.875,115.86,115.875,43200000.0
2007-06-21 05:14:00,115.87,115.87,115.865,115.87,52300000.0
2007-06-21 05:15:00,115.865,115.87,115.865,115.87,23000000.0
2007-06-21 05:16:00,115.87,115.88,115.86,115.87,125600000.0
2007-06-21 05:17:00,115.86,115.865,115.86,115.86,91700000.0
2007-06-21 05:18:00,115.85,115.86,115.85,115.85,49000000.0
2007-06-21 05:19:00,115.85,115.87,115.85,115.87,18600000.0
2007-06-21 05:20:00,115.88,115.89,115.875,115.875,42700000.0
2007-06-21 05:21:00,115.89,115.89,115.86,115.88,127300000.0
2007-06-21 05:22:00,115.88,115.89,115.88,115.89,32400000.0
2007-06-21 05:24:00,115.885,115.89,115.88,115.89,18400000.0
2007-06-21 05:25:00,115.885,115.89,115.875,115.88,84000000.0
2007-06-21 05:27:00,115.89,115.89,115.89,115.89,1600000.0
2007-06-21 05:31:00,115.89,115.895,115.87,115.87,67400000.0
2007-06-21 05:32:00,115.87,115.87,115.85,115.855,48300000.0
2007-06-21 05:34:00,115.86,115.86,115.86,115.86,22300000.0
2007-06-21 05:35:00,115.865,115.865,115.85,115.855,20700000.0
2007-06-21 05:37:00,115.86,115.86,115.85,115.85,46900000.0
2007-06-21 05:38:00,115.865,115.865,115.855,115.855,73800000.0
2007-06-21 05:39:00,115.86,115.865,115.86,115.86,39100000.0
2007-06-21 05:40:00,115.86,115.86,115.86,115.86,14700000.0
2007-06-21 05:41:00,115.87,115.87,115.87,115.87,64000000.0
2007-06-21 05:42:00,115.87,115.87,115.86,115.87,109900002.0
2007-06-21 05:43:00,115.88,115.88,115.88,115.88,1600000.0
2007-06-21 05:44:00,115.875,115.88,115.87,115.88,27600000.0
2007-06-21 05:46:00,115.88,115.89,115.88,115.89,74700000.0
2007-06-21 05:47:00,115.89,115.89,115.85,115.87,203000001.0
2007-06-21 05:49:00,115.87,115.88,115.865,115.87,76400000.0
2007-06-21 05:50:00,115.87,115.88,115.87,115.87,75900000.0
2007-06-21 05:51:00,115.86,115.86,115.86,115.86,29700000.0
2007-06-21 05:52:00,115.88,115.88,115.86,115.88,29700000.0
2007-06-21 05:56:00,115.88,115.89,115.87,115.87,126800000.0
2007-06-21 05:57:00,115.9,115.9,115.88,115.88,127700000.0
2007-06-21 05:58:00,115.88,115.92,115.88,115.9,306200001.0
2007-06-21 05:59:00,115.9,115.9,115.87,115.89,25900000.0
2007-06-21 06:00:00,115.9,115.9,115.88,115.89,101700001.0
2007-06-21 06:01:00,115.885,115.89,115.88,115.88,109800001.0
2007-06-21 06:02:00,115.89,115.89,115.885,115.89,76000000.0
2007-06-21 06:09:00,115.9,115.9,115.9,115.9,15200000.0
2007-06-21 06:10:00,115.9,115.905,115.88,115.905,41500000.0
2007-06-21 06:11:00,115.89,115.92,115.89,115.92,126500000.0
2007-06-21 06:12:00,115.92,115.94,115.9,115.92,141000001.0
2007-06-21 06:13:00,115.92,115.945,115.92,115.94,37600000.0
2007-06-21 06:14:00,115.95,115.96,115.945,115.96,17200000.0
2007-06-21 06:15:00,115.96,115.97,115.95,115.97,122500000.0
2007-06-21 06:16:00,115.96,115.97,115.96,115.97,154000006.0
2007-06-21 06:17:00,115.97,115.97,115.97,115.97,34400000.0
2007-06-21 06:18:00,115.97,115.97,115.97,115.97,14000000.0
2007-06-21 06:19:00,115.97,115.97,115.97,115.97,32400000.0
2007-06-21 06:20:00,115.97,115.98,115.97,115.98,80400000.0
2007-06-21 06:21:00,115.97,115.98,115.94,115.98,189700003.0
2007-06-21 06:22:00,115.96,115.97,115.94,115.94,129400001.0
2007-06-21 06:23:00,115.945,115.945,115.935,115.935,22800000.0
2007-06-21 06:24:00,115.94,115.94,115.94,115.94,11200000.0
2007-06-21 06:25:00,115.94,115.94,115.92,115.94,54300000.0
2007-06-21 06:26:00,115.92,115.945,115.92,115.94,97800000.0
2007-06-21 06:27:00,115.94,115.94,115.89,115.9,184400003.0
2007-06-21 06:28:00,115.9,115.915,115.89,115.895,184600000.0
2007-06-21 06:29:00,115.895,115.895,115.88,115.89,63700000.0
2007-06-21 06:30:00,115.89,115.895,115.86,115.86,143100000.0
2007-06-21 06:31:00,115.88,115.93,115.88,115.93,142700000.0
2007-06-21 06:32:00,115.93,115.94,115.92,115.93,144600002.0
2007-06-21 06:33:00,115.93,115.935,115.905,115.93,85000002.0
2007-06-21 06:34:00,115.935,115.95,115.92,115.93,91400000.0
2007-06-21 06:35:00,115.93,115.93,115.925,115.93,43600000.0
2007-06-21 06:36:00,115.93,115.93,115.92,115.92,46800000.0
2007-06-21 06:37:00,115.92,115.92,115.91,115.92,69000000.0
2007-06-21 06:38:00,115.92,115.92,115.91,115.92,98500000.0
2007-06-21 06:39:00,115.91,115.92,115.91,115.92,51100000.0
2007-06-21 06:40:00,115.92,115.92,115.92,115.92,11000000.0
2007-06-21 06:41:00,115.92,115.92,115.92,115.92,19700000.0
2007-06-21 06:42:00,115.92,115.92,115.86,115.88,253800000.0
2007-06-21 06:43:00,115.88,115.905,115.88,115.89,60700000.0
2007-06-21 06:44:00,115.89,115.89,115.88,115.88,89000000.0
2007-06-21 06:45:00,115.89,115.89,115.86,115.89,179000001.0
2007-06-21 06:46:00,115.89,115.89,115.88,115.89,64300000.0
2007-06-21 06:47:00,115.89,115.89,115.88,115.89,46200000.0
2007-06-21 06:48:00,115.885,115.89,115.88,115.89,96200000.0
2007-06-21 06:49:00,115.88,115.9,115.88,115.89,302900003.0
2007-06-21 06:50:00,115.88,115.9,115.88,115.9,51400000.0
2007-06-21 06:51:00,115.88,115.905,115.88,115.9,51800000.0
2007-06-21 06:52:00,115.905,115.91,115.9,115.91,100400000.0
2007-06-21 06:53:00,115.905,115.905,115.9,115.9,42800000.0
2007-06-21 06:54:00,115.905,115.905,115.905,115.905,7600000.0
2007-06-21 06:55:00,115.9,115.91,115.9,115.91,85900001.0
2007-06-21 06:56:00,115.91,115.94,115.9,115.91,168600003.0
2007-06-21 06:57:00,115.915,115.96,115.9,115.95,313800002.0
2007-06-21 06:58:00,115.945,115.96,115.945,115.96,63200000.0
2007-06-21 06:59:00,115.965,115.97,115.94,115.96,104000000.0
2007-06-21 07:00:00,115.97,115.98,115.95,115.98,103700001.0
2007-06-21 07:01:00,115.97,115.98,115.965,115.98,29200000.0
2007-06-21 07:02:00,115.97,115.99,115.97,115.98,46000000.0
2007-06-21 07:03:00,115.98,115.98,115.98,115.98,4800000.0
2007-06-21 07:04:00,115.98,115.99,115.97,115.99,34700000.0
2007-06-21 07:05:00,115.975,115.99,115.975,115.99,35600000.0
2007-06-21 07:06:00,115.975,115.975,115.93,115.97,107700000.0
2007-06-21 07:07:00,115.97,115.97,115.955,115.965,228700002.0
2007-06-21 07:08:00,115.965,115.965,115.92,115.94,184100000.0
2007-06-21 07:09:00,115.94,115.94,115.93,115.935,52200000.0
2007-06-21 07:10:00,115.94,115.94,115.92,115.93,112700000.0
2007-06-21 07:11:00,115.94,115.94,115.92,115.93,56300000.0
2007-06-21 07:12:00,115.95,115.95,115.95,115.95,1600000.0
2007-06-21 07:13:00,115.95,115.95,115.93,115.94,22900000.0
2007-06-21 07:14:00,115.94,115.94,115.94,115.94,8000000.0
2007-06-21 07:15:00,115.94,115.94,115.9,115.91,191000000.0
2007-06-21 07:16:00,115.91,115.92,115.9,115.92,44800000.0
2007-06-21 07:17:00,115.92,115.93,115.92,115.92,60200000.0
2007-06-21 07:18:00,115.93,115.93,115.91,115.91,96300000.0
2007-06-21 07:19:00,115.9,115.91,115.9,115.9,78100000.0
2007-06-21 07:20:00,115.91,115.91,115.91,115.91,20000000.0
2007-06-21 07:21:00,115.91,115.91,115.91,115.91,36800000.0
2007-06-21 07:22:00,115.91,115.92,115.91,115.92,18400000.0
2007-06-21 07:23:00,115.92,115.92,115.9,115.905,53100000.0
2007-06-21 07:24:00,115.905,115.91,115.905,115.91,22800000.0
2007-06-21 07:25:00,115.91,115.915,115.9,115.91,120100000.0
2007-06-21 07:26:00,115.9,115.92,115.9,115.92,90600000.0
2007-06-21 07:27:00,115.92,115.92,115.92,115.92,26200000.0
2007-06-21 07:28:00,115.92,115.925,115.91,115.925,96000000.0
2007-06-21 07:29:00,115.93,115.93,115.93,115.93,1600000.0
2007-06-21 07:30:00,115.93,115.93,115.92,115.925,41200001.0
2007-06-21 07:31:00,115.93,115.93,115.915,115.915,94600002.0
2007-06-21 07:32:00,115.915,115.93,115.91,115.91,42300000.0
2007-06-21 07:33:00,115.915,115.93,115.91,115.915,86800000.0
2007-06-21 07:34:00,115.92,115.92,115.905,115.915,69300000.0
2007-06-21 07:35:00,115.91,115.91,115.89,115.9,112700000.0
2007-06-21 07:36:00,115.905,115.915,115.89,115.915,39300000.0
2007-06-21 07:37:00,115.915,115.915,115.91,115.91,20700000.0
2007-06-21 07:38:00,115.9,115.91,115.9,115.9,102700000.0
2007-06-21 07:39:00,115.9,115.9,115.88,115.895,58500000.0
2007-06-21 07:40:00,115.89,115.895,115.89,115.895,41400000.0
2007-06-21 07:41:00,115.88,115.895,115.85,115.87,213700000.0
2007-06-21 07:42:00,115.87,115.91,115.87,115.89,86400000.0
2007-06-21 07:43:00,115.89,115.895,115.89,115.89,77000000.0
2007-06-21 07:44:00,115.89,115.895,115.89,115.89,137100001.0
2007-06-21 07:45:00,115.885,115.895,115.88,115.885,69700000.0
2007-06-21 07:46:00,115.87,115.89,115.87,115.885,126300000.0
2007-06-21 07:47:00,115.89,115.9,115.89,115.9,71000000.0
2007-06-21 07:48:00,115.9,115.9,115.89,115.89,33300000.0
2007-06-21 07:49:00,115.895,115.9,115.89,115.9,101800000.0
2007-06-21 07:50:00,115.9,115.9,115.9,115.9,30800000.0
2007-06-21 07:51:00,115.9,115.91,115.89,115.9,295600000.0
2007-06-21 07:52:00,115.91,115.92,115.91,115.91,202700000.0
2007-06-21 07:53:00,115.92,115.92,115.91,115.915,152400000.0
2007-06-21 07:54:00,115.92,115.925,115.915,115.925,58200000.0
2007-06-21 07:55:00,115.93,115.93,115.915,115.915,105200000.0
2007-06-21 07:56:00,115.92,115.96,115.915,115.95,157600000.0
2007-06-21 07:57:00,115.95,115.97,115.935,115.96,245500004.0
2007-06-21 07:58:00,115.96,115.98,115.96,115.98,41800000.0
2007-06-21 07:59:00,115.97,115.97,115.925,115.94,136100000.0
2007-06-21 08:00:00,115.94,115.95,115.94,115.94,55800000.0
2007-06-21 08:01:00,115.92,115.96,115.91,115.955,111000000.0
2007-06-21 08:02:00,115.955,115.99,115.955,115.99,141300000.0
2007-06-21 08:03:00,115.985,116.01,115.985,116.0,95500000.0
2007-06-21 08:04:00,116.0,116.0,115.99,115.99,107600000.0
2007-06-21 08:05:00,115.99,115.995,115.98,115.98,132300000.0
2007-06-21 08:06:00,115.99,115.99,115.97,115.975,241600000.0
2007-06-21 08:07:00,115.975,115.98,115.95,115.97,273600000.0
2007-06-21 08:08:00,115.97,115.99,115.97,115.98,61600000.0
2007-06-21 08:09:00,115.99,115.99,115.95,115.97,226100000.0
2007-06-21 08:10:00,115.97,115.98,115.93,115.94,282100000.0
2007-06-21 08:11:00,115.94,115.96,115.93,115.96,82700000.0
2007-06-21 08:12:00,115.96,115.97,115.94,115.96,67400000.0
2007-06-21 08:13:00,115.96,115.97,115.94,115.96,45900000.0
2007-06-21 08:14:00,115.96,115.98,115.95,115.96,201000001.0
2007-06-21 08:15:00,115.96,115.97,115.955,115.955,128200000.0
2007-06-21 08:16:00,115.95,115.955,115.95,115.955,51300000.0
2007-06-21 08:17:00,115.95,115.955,115.94,115.95,55200001.0
2007-06-21 08:18:00,115.95,115.965,115.95,115.965,148100004.0
2007-06-21 08:19:00,115.95,115.96,115.95,115.95,200200000.0
2007-06-21 08:20:00,115.96,115.96,115.92,115.95,135700000.0
2007-06-21 08:21:00,115.955,115.96,115.92,115.93,72600000.0
2007-06-21 08:22:00,115.925,115.94,115.9,115.915,105800000.0
2007-06-21 08:23:00,115.93,115.935,115.9,115.92,270600003.0
2007-06-21 08:24:00,115.92,115.93,115.915,115.925,108800000.0
2007-06-21 08:25:00,115.93,115.93,115.93,115.93,10800000.0
2007-06-21 08:26:00,115.94,115.95,115.94,115.95,73700000.0
2007-06-21 08:27:00,115.95,115.97,115.94,115.95,133400001.0
2007-06-21 08:28:00,115.94,115.96,115.935,115.95,131299999.0
2007-06-21 08:29:00,115.95,115.95,115.92,115.92,144800001.0
2007-06-21 08:30:00,115.92,115.94,115.9,115.93,213000001.0
2007-06-21 08:31:00,115.93,115.94,115.92,115.93,180700002.0
2007-06-21 08:32:00,115.93,115.94,115.93,115.94,61500001.0
2007-06-21 08:33:00,115.94,115.965,115.93,115.95,510500000.0
2007-06-21 08:34:00,115.97,115.98,115.955,115.98,118000000.0
2007-06-21 08:35:00,115.98,115.985,115.95,115.96,145700002.0
2007-06-21 08:36:00,115.97,115.98,115.97,115.97,61600000.0
2007-06-21 08:37:00,115.98,115.98,115.96,115.96,69200000.0
2007-06-21 08:38:00,115.96,115.97,115.93,115.945,193600004.0
2007-06-21 08:39:00,115.95,115.955,115.93,115.95,94700001.0
2007-06-21 08:40:00,115.95,115.95,115.92,115.93,60600000.0
2007-06-21 08:41:00,115.92,115.93,115.89,115.92,184600001.0
2007-06-21 08:42:00,115.92,115.92,115.89,115.91,153500001.0
2007-06-21 08:43:00,115.91,115.91,115.88,115.905,166100003.0
2007-06-21 08:44:00,115.905,115.91,115.87,115.89,124500000.0
2007-06-21 08:45:00,115.91,115.91,115.845,115.87,276299999.0
2007-06-21 08:46:00,115.88,115.89,115.88,115.89,49900000.0
2007-06-21 08:47:00,115.89,115.91,115.89,115.9,52800000.0
2007-06-21 08:48:00,115.9,115.9,115.9,115.9,12400000.0
2007-06-21 08:49:00,115.895,115.9,115.885,115.9,152000000.0
2007-06-21 08:50:00,115.895,115.9,115.88,115.89,209600000.0
2007-06-21 08:51:00,115.89,115.895,115.88,115.88,86000000.0
2007-06-21 08:52:00,115.875,115.91,115.86,115.91,170800001.0
2007-06-21 08:53:00,115.9,115.91,115.86,115.885,409800000.0
2007-06-21 08:54:00,115.88,115.895,115.88,115.89,130599999.0
2007-06-21 08:55:00,115.89,115.9,115.87,115.87,139400000.0
2007-06-21 08:56:00,115.89,115.89,115.86,115.88,237900000.0
2007-06-21 08:57:00,115.875,115.88,115.87,115.88,62200000.0
2007-06-21 08:58:00,115.88,115.9,115.88,115.89,202000000.0
2007-06-21 08:59:00,115.89,115.91,115.88,115.9,192500001.0
2007-06-21 09:00:00,115.9,115.92,115.88,115.89,245899997.0
2007-06-21 09:01:00,115.89,115.92,115.88,115.92,205900002.0
2007-06-21 09:02:00,115.92,115.92,115.9,115.91,474900000.0
2007-06-21 09:03:00,115.89,115.93,115.88,115.89,620099996.0
2007-06-21 09:04:00,115.9,115.9,115.865,115.885,233599997.0
2007-06-21 09:05:00,115.88,115.895,115.88,115.88,268699999.0
2007-06-21 09:06:00,115.89,115.89,115.84,115.87,393099998.0
2007-06-21 09:07:00,115.87,115.87,115.83,115.86,392100000.0
2007-06-21 09:08:00,115.83,115.86,115.83,115.85,43900000.0
2007-06-21 09:09:00,115.84,115.86,115.82,115.85,277000000.0
2007-06-21 09:10:00,115.85,115.88,115.845,115.88,136999999.0
2007-06-21 09:11:00,115.875,115.875,115.85,115.87,307399995.0
2007-06-21 09:12:00,115.86,115.9,115.86,115.88,359300001.0
2007-06-21 09:13:00,115.88,115.9,115.86,115.895,211700003.0
2007-06-21 09:14:00,115.9,115.9,115.88,115.9,152400000.0
2007-06-21 09:15:00,115.9,115.93,115.88,115.92,174700000.0
2007-06-21 09:16:00,115.91,115.93,115.89,115.92,356299998.0
2007-06-21 09:17:00,115.92,115.93,115.9,115.92,160200000.0
2007-06-21 09:18:00,115.92,115.94,115.91,115.93,128799998.0
2007-06-21 09:19:00,115.91,115.96,115.91,115.93,289599996.0
2007-06-21 09:20:00,115.92,115.93,115.91,115.93,330500000.0
2007-06-21 09:21:00,115.93,115.94,115.91,115.93,372699999.0
2007-06-21 09:22:00,115.93,115.95,115.915,115.95,231000000.0
2007-06-21 09:23:00,115.95,115.95,115.94,115.95,53800000.0
2007-06-21 09:24:00,115.94,115.95,115.94,115.95,26700000.0
2007-06-21 09:25:00,115.945,115.95,115.92,115.94,159500000.0
2007-06-21 09:26:00,115.94,115.94,115.9,115.93,111299999.0
2007-06-21 09:27:00,115.93,115.94,115.9,115.94,252200000.0
2007-06-21 09:28:00,115.935,115.935,115.89,115.905,106499999.0
2007-06-21 09:29:00,115.905,115.905,115.88,115.885,86599999.0
2007-06-21 09:30:00,115.89,115.9,115.88,115.89,132200000.0
2007-06-21 09:31:00,115.89,115.9,115.87,115.89,81700000.0
2007-06-21 09:32:00,115.88,115.9,115.86,115.89,125500000.0
2007-06-21 09:33:00,115.88,115.89,115.835,115.835,325099999.0
2007-06-21 09:34:00,115.86,115.86,115.83,115.85,234300000.0
2007-06-21 09:35:00,115.86,115.86,115.84,115.84,36600000.0
2007-06-21 09:36:00,115.84,115.87,115.805,115.81,914400000.0
2007-06-21 09:37:00,115.82,115.82,115.82,115.82,46100000.0
2007-06-21 09:38:00,115.81,115.81,115.795,115.8,147400000.0
2007-06-21 09:39:00,115.8,115.83,115.8,115.82,353999997.0
2007-06-21 09:40:00,115.82,115.82,115.79,115.81,82000001.0
2007-06-21 09:41:00,115.79,115.82,115.79,115.795,112100000.0
2007-06-21 09:42:00,115.8,115.81,115.78,115.8,183000000.0
2007-06-21 09:43:00,115.8,115.81,115.785,115.8,312500000.0
2007-06-21 09:44:00,115.785,115.8,115.76,115.79,459600000.0
2007-06-21 09:45:00,115.8,115.81,115.79,115.81,183200000.0
2007-06-21 09:46:00,115.8,115.81,115.8,115.81,378599999.0
2007-06-21 09:47:00,115.81,115.81,115.79,115.8,301699996.0
2007-06-21 09:48:00,115.79,115.81,115.79,115.8,240500000.0
2007-06-21 09:49:00,115.8,115.83,115.79,115.81,251000000.0
2007-06-21 09:50:00,115.81,115.82,115.79,115.81,281700000.0
2007-06-21 09:51:00,115.8,115.82,115.79,115.79,74499999.0
2007-06-21 09:52:00,115.79,115.81,115.79,115.81,192899999.0
2007-06-21 09:53:00,115.81,115.82,115.805,115.81,254100000.0
2007-06-21 09:54:00,115.81,115.84,115.81,115.81,251700000.0
2007-06-21 09:55:00,115.81,115.83,115.79,115.81,94600000.0
2007-06-21 09:56:00,115.81,115.81,115.785,115.785,288100000.0
2007-06-21 09:57:00,115.8,115.81,115.79,115.79,348500000.0
2007-06-21 09:58:00,115.79,115.81,115.79,115.81,175000000.0
2007-06-21 09:59:00,115.81,115.81,115.8,115.8,52800000.0
2007-06-21 10:00:00,115.81,115.81,115.79,115.805,476300002.0
2007-06-21 10:01:00,115.805,115.85,115.8,115.81,543700003.0
2007-06-21 10:02:00,115.81,115.83,115.795,115.82,186300000.0
2007-06-21 10:03:00,115.825,115.84,115.82,115.83,194400000.0
2007-06-21 10:04:00,115.83,115.84,115.83,115.84,52500000.0
2007-06-21 10:05:00,115.83,115.84,115.82,115.83,61300000.0
2007-06-21 10:06:00,115.83,115.86,115.82,115.86,62200000.0
2007-06-21 10:07:00,115.86,115.87,115.85,115.87,34700000.0
2007-06-21 10:08:00,115.86,115.89,115.86,115.89,94100000.0
2007-06-21 10:09:00,115.89,115.89,115.88,115.89,207499999.0
2007-06-21 10:10:00,115.89,115.89,115.89,115.89,6400000.0
2007-06-21 10:11:00,115.88,115.88,115.87,115.88,207700000.0
2007-06-21 10:12:00,115.88,115.88,115.85,115.88,157599999.0
2007-06-21 10:13:00,115.88,115.88,115.84,115.87,131699999.0
2007-06-21 10:14:00,115.87,115.89,115.84,115.87,227200000.0
2007-06-21 10:15:00,115.87,115.9,115.84,115.86,272899998.0
2007-06-21 10:16:00,115.86,115.86,115.82,115.83,392199998.0
2007-06-21 10:17:00,115.84,115.84,115.82,115.83,152800000.0
2007-06-21 10:18:00,115.825,115.83,115.795,115.81,314199999.0
2007-06-21 10:19:00,115.82,115.93,115.81,115.93,732599994.0
2007-06-21 10:20:00,115.92,115.94,115.87,115.89,471300000.0
2007-06-21 10:21:00,115.875,115.89,115.87,115.88,101700000.0
2007-06-21 10:22:00,115.87,115.89,115.87,115.89,59500000.0
2007-06-21 10:23:00,115.89,115.91,115.87,115.88,216499996.0
2007-06-21 10:24:00,115.87,115.91,115.87,115.9,435299990.0
2007-06-21 10:25:00,115.9,115.93,115.9,115.91,353799997.0
2007-06-21 10:26:00,115.92,115.92,115.905,115.92,10800000.0
2007-06-21 10:27:00,115.91,115.92,115.91,115.91,66100000.0
2007-06-21 10:28:00,115.9,115.91,115.895,115.895,142900000.0
2007-06-21 10:29:00,115.9,115.93,115.89,115.91,489700003.0
2007-06-21 10:30:00,115.92,115.92,115.89,115.895,128300000.0
2007-06-21 10:31:00,115.89,115.93,115.865,115.915,354200000.0
2007-06-21 10:32:00,115.92,115.93,115.89,115.9,497899999.0
2007-06-21 10:33:00,115.9,115.92,115.895,115.91,100100000.0
2007-06-21 10:34:00,115.92,115.92,115.91,115.92,293600000.0
2007-06-21 10:35:00,115.92,115.92,115.92,115.92,65200000.0
2007-06-21 10:36:00,115.92,115.93,115.92,115.92,109400000.0
2007-06-21 10:37:00,115.92,115.95,115.92,115.945,201700000.0
2007-06-21 10:38:00,115.945,115.98,115.945,115.955,442200004.0
2007-06-21 10:39:00,115.95,115.97,115.95,115.955,120800000.0
2007-06-21 10:40:00,115.955,115.97,115.95,115.955,88100000.0
2007-06-21 10:41:00,115.97,115.97,115.92,115.94,442600001.0
2007-06-21 10:42:00,115.94,115.94,115.92,115.93,188000001.0
2007-06-21 10:43:00,115.93,115.93,115.92,115.92,52900001.0
2007-06-21 10:44:00,115.92,115.92,115.91,115.91,84400000.0
2007-06-21 10:45:00,115.91,115.91,115.87,115.87,196900000.0
2007-06-21 10:46:00,115.85,115.87,115.84,115.87,527700005.0
2007-06-21 10:47:00,115.87,115.89,115.86,115.89,476500002.0
2007-06-21 10:48:00,115.9,115.9,115.89,115.9,26800000.0
2007-06-21 10:49:00,115.91,115.91,115.91,115.91,71100000.0
2007-06-21 10:50:00,115.91,115.92,115.9,115.9,509100004.0
2007-06-21 10:51:00,115.92,115.93,115.9,115.925,506199998.0
2007-06-21 10:52:00,115.925,115.925,115.9,115.9,114999999.0
2007-06-21 10:53:00,115.89,115.9,115.85,115.87,433400001.0
2007-06-21 10:54:00,115.86,115.88,115.86,115.87,347300001.0
2007-06-21 10:55:00,115.87,115.88,115.805,115.805,615299997.0
2007-06-21 10:56:00,115.82,115.88,115.82,115.87,376200002.0
2007-06-21 10:57:00,115.87,115.87,115.84,115.86,559000002.0
2007-06-21 10:58:00,115.86,115.87,115.85,115.87,108000000.0
2007-06-21 10:59:00,115.88,115.88,115.86,115.86,153300000.0
2007-06-21 11:00:00,115.86,115.86,115.84,115.85,480000008.0
2007-06-21 11:01:00,115.85,115.87,115.85,115.855,330300003.0
2007-06-21 11:02:00,115.86,115.86,115.815,115.815,190699999.0
2007-06-21 11:03:00,115.83,115.86,115.83,115.84,117000001.0
2007-06-21 11:04:00,115.85,115.86,115.85,115.86,26400000.0
2007-06-21 11:05:00,115.85,115.87,115.85,115.86,147300001.0
2007-06-21 11:06:00,115.87,115.87,115.84,115.84,136600000.0
2007-06-21 11:07:00,115.845,115.855,115.825,115.84,380700000.0
2007-06-21 11:08:00,115.84,115.85,115.82,115.85,451800003.0
2007-06-21 11:09:00,115.85,115.88,115.85,115.87,299200001.0
2007-06-21 11:10:00,115.87,115.875,115.85,115.86,370299998.0
2007-06-21 11:11:00,115.85,115.87,115.85,115.86,99900000.0
2007-06-21 11:12:00,115.85,115.86,115.84,115.86,106100000.0
2007-06-21 11:13:00,115.87,115.87,115.85,115.87,94900000.0
2007-06-21 11:14:00,115.87,115.87,115.84,115.85,245600003.0
2007-06-21 11:15:00,115.84,115.86,115.84,115.85,105400001.0
2007-06-21 11:16:00,115.86,115.87,115.84,115.85,331600000.0
2007-06-21 11:17:00,115.855,115.86,115.85,115.85,95300000.0
2007-06-21 11:18:00,115.86,115.88,115.84,115.88,132900002.0
2007-06-21 11:19:00,115.88,115.91,115.87,115.885,320600000.0
2007-06-21 11:20:00,115.89,115.9,115.89,115.9,72900000.0
2007-06-21 11:21:00,115.9,115.91,115.9,115.91,215600008.0
2007-06-21 11:22:00,115.91,115.91,115.88,115.9,156400000.0
2007-06-21 11:23:00,115.9,115.92,115.885,115.895,369200001.0
2007-06-21 11:24:00,115.91,115.91,115.88,115.9,237200001.0
2007-06-21 11:25:00,115.9,115.9,115.76,115.76,159300000.0
2007-06-21 11:26:00,115.89,115.89,115.75,115.89,43100000.0
2007-06-21 11:27:00,115.89,115.91,115.77,115.9,37600000.0
2007-06-21 11:28:00,115.91,115.91,115.91,115.91,76400001.0
2007-06-21 11:29:00,115.91,115.91,115.77,115.895,36700000.0
2007-06-21 11:30:00,115.895,115.91,115.895,115.9,365999999.0
2007-06-21 11:31:00,115.9,115.93,115.78,115.93,191700000.0
2007-06-21 11:32:00,115.92,115.92,115.91,115.91,22400000.0
2007-06-21 11:33:00,115.91,115.92,115.91,115.91,86699999.0
2007-06-21 11:34:00,115.92,115.92,115.91,115.91,122499999.0
2007-06-21 11:35:00,115.9,115.915,115.89,115.905,496600003.0
2007-06-21 11:36:00,115.905,115.91,115.77,115.905,145400001.0
2007-06-21 11:37:00,115.91,115.91,115.905,115.905,122900002.0
2007-06-21 11:38:00,115.91,115.93,115.91,115.93,180700001.0
2007-06-21 11:39:00,115.93,115.96,115.93,115.945,187800000.0
2007-06-21 11:40:00,115.945,115.97,115.94,115.97,47900000.0
2007-06-21 11:41:00,115.97,115.98,115.955,115.955,51200000.0
2007-06-21 11:42:00,115.96,115.99,115.96,115.99,56400000.0
2007-06-21 11:43:00,115.98,115.99,115.96,115.975,209000001.0
2007-06-21 11:44:00,115.975,116.0,115.96,115.97,123400000.0
2007-06-21 11:45:00,115.97,115.98,115.95,115.97,200200000.0
2007-06-21 11:46:00,115.97,116.0,115.97,116.0,149000001.0
2007-06-21 11:47:00,116.0,116.0,115.93,115.93,313700006.0
2007-06-21 11:48:00,115.945,115.97,115.94,115.965,86900000.0
2007-06-21 11:49:00,115.96,116.0,115.96,116.0,95300002.0
2007-06-21 11:50:00,116.0,116.01,115.98,116.0,184900000.0
2007-06-21 11:51:00,115.995,116.01,115.995,116.005,120900000.0
2007-06-21 11:52:00,116.02,116.04,116.01,116.04,104200002.0
2007-06-21 11:53:00,116.04,116.05,116.02,116.02,184400000.0
2007-06-21 11:54:00,116.025,116.03,116.02,116.03,63800000.0
2007-06-21 11:55:00,116.03,116.03,116.03,116.03,11200000.0
2007-06-21 11:56:00,116.025,116.03,116.02,116.02,85700002.0
2007-06-21 11:57:00,116.01,116.02,116.0,116.01,140600001.0
2007-06-21 11:58:00,116.01,116.01,116.01,116.01,101400000.0
2007-06-21 11:59:00,116.01,116.01,116.0,116.01,97099999.0
2007-06-21 12:00:00,116.01,116.03,116.01,116.03,210500000.0
2007-06-21 12:01:00,116.03,116.04,116.03,116.03,17700000.0
2007-06-21 12:02:00,116.04,116.055,116.03,116.055,36200000.0
2007-06-21 12:03:00,116.055,116.07,116.04,116.06,63800000.0
2007-06-21 12:04:00,116.06,116.08,116.06,116.08,126000000.0
2007-06-21 12:05:00,116.07,116.08,116.06,116.07,217200003.0
2007-06-21 12:06:00,116.07,116.07,116.07,116.07,80000000.0
2007-06-21 12:07:00,116.065,116.07,116.045,116.07,277400000.0
2007-06-21 12:08:00,116.075,116.12,116.07,116.08,372000004.0
2007-06-21 12:09:00,116.08,116.13,116.08,116.12,240900001.0
2007-06-21 12:10:00,116.11,116.13,116.06,116.06,377200001.0
2007-06-21 12:11:00,116.07,116.11,116.06,116.09,513900005.0
2007-06-21 12:12:00,116.09,116.13,116.03,116.04,744900005.0
2007-06-21 12:13:00,116.05,116.05,116.01,116.02,337300001.0
2007-06-21 12:14:00,116.005,116.005,115.94,115.97,436900003.0
2007-06-21 12:15:00,115.97,115.97,115.93,115.95,168900000.0
2007-06-21 12:16:00,115.95,115.97,115.95,115.96,60500000.0
2007-06-21 12:17:00,115.96,115.97,115.935,115.96,267900001.0
2007-06-21 12:18:00,115.96,115.96,115.95,115.96,44700001.0
2007-06-21 12:19:00,115.96,115.96,115.945,115.96,68600000.0
2007-06-21 12:20:00,115.95,115.99,115.95,115.985,255100000.0
2007-06-21 12:21:00,115.98,116.01,115.98,116.01,50200001.0
2007-06-21 12:22:00,116.01,116.03,115.995,116.01,446600003.0
2007-06-21 12:23:00,116.01,116.01,115.87,116.0,62600001.0
2007-06-21 12:24:00,116.0,116.01,116.0,116.005,169300001.0
2007-06-21 12:25:00,116.005,116.02,115.87,116.01,148500003.0
2007-06-21 12:26:00,116.02,116.03,115.88,116.02,212500002.0
2007-06-21 12:27:00,116.02,116.02,116.01,116.01,98000000.0
2007-06-21 12:28:00,115.995,116.01,115.995,116.01,129800000.0
2007-06-21 12:29:00,116.01,116.01,115.99,116.0,217800003.0
2007-06-21 12:30:00,116.0,116.0,115.99,115.99,217300004.0
2007-06-21 12:31:00,116.0,116.0,115.97,115.98,290700005.0
2007-06-21 12:32:00,115.98,115.98,115.97,115.98,291800007.0
2007-06-21 12:33:00,115.975,115.975,115.97,115.97,56100002.0
2007-06-21 12:34:00,115.97,115.97,115.83,115.96,58800000.0
2007-06-21 12:35:00,115.96,115.97,115.83,115.83,28300000.0
2007-06-21 12:36:00,115.83,115.97,115.83,115.97,119600001.0
2007-06-21 12:37:00,115.96,115.96,115.96,115.96,33800001.0
2007-06-21 12:39:00,115.96,115.97,115.82,115.97,76800000.0
2007-06-21 12:40:00,115.97,115.97,115.83,115.96,179400001.0
2007-06-21 12:41:00,115.97,115.98,115.97,115.98,141800000.0
2007-06-21 12:42:00,115.98,116.0,115.86,115.98,630000000.0
2007-06-21 12:43:00,115.99,116.01,115.86,115.99,264200003.0
2007-06-21 12:44:00,116.0,116.0,115.98,115.99,88600001.0
2007-06-21 12:45:00,115.98,115.98,115.98,115.98,15100000.0
2007-06-21 12:46:00,115.98,115.98,115.98,115.98,90600000.0
2007-06-21 12:47:00,115.96,115.96,115.96,115.96,45300000.0
2007-06-21 12:48:00,115.98,115.98,115.98,115.98,45300000.0
2007-06-21 12:49:00,115.98,115.99,115.965,115.98,134400000.0
2007-06-21 12:50:00,115.99,115.99,115.98,115.99,124300001.0
2007-06-21 12:51:00,115.99,115.99,115.84,115.95,282200000.0
2007-06-21 12:52:00,115.95,115.97,115.94,115.96,357700008.0
2007-06-21 12:53:00,115.96,115.97,115.82,115.95,158300000.0
2007-06-21 12:54:00,115.95,115.96,115.81,115.95,48600000.0
2007-06-21 12:55:00,115.96,115.97,115.96,115.96,16000000.0
2007-06-21 12:56:00,115.945,115.95,115.945,115.95,15600000.0
2007-06-21 12:57:00,115.95,115.97,115.82,115.82,196300003.0
2007-06-21 12:58:00,115.95,115.97,115.95,115.97,168300001.0
2007-06-21 12:59:00,115.97,115.99,115.84,115.97,241100006.0
2007-06-21 13:00:00,115.97,116.01,115.87,116.0,203000003.0
2007-06-21 13:01:00,115.99,116.04,115.985,116.01,233900000.0
2007-06-21 13:02:00,116.02,116.02,115.99,116.0,109200000.0
2007-06-21 13:03:00,115.985,116.01,115.84,115.98,408900000.0
2007-06-21 13:04:00,115.98,116.0,115.97,115.97,162900004.0
2007-06-21 13:05:00,115.98,115.98,115.83,115.94,224400000.0
2007-06-21 13:06:00,115.94,115.94,115.91,115.91,573100000.0
2007-06-21 13:07:00,115.91,115.92,115.89,115.9,493600000.0
2007-06-21 13:08:00,115.91,115.91,115.9,115.9,178300000.0
2007-06-21 13:09:00,115.9,115.91,115.89,115.9,133300000.0
2007-06-21 13:10:00,115.91,115.92,115.89,115.89,305800002.0
2007-06-21 13:11:00,115.885,115.91,115.875,115.89,235300000.0
2007-06-21 13:12:00,115.89,115.89,115.88,115.89,357200001.0
2007-06-21 13:13:00,115.89,115.89,115.74,115.87,326200000.0
2007-06-21 13:14:00,115.865,115.88,115.865,115.88,61600001.0
2007-06-21 13:15:00,115.88,115.89,115.87,115.88,171000001.0
2007-06-21 13:16:00,115.88,115.89,115.88,115.89,88000000.0
2007-06-21 13:17:00,115.89,115.9,115.88,115.9,240400001.0
2007-06-21 13:18:00,115.885,115.9,115.885,115.9,170800000.0
2007-06-21 13:19:00,115.9,115.9,115.89,115.89,105300001.0
2007-06-21 13:20:00,115.89,115.89,115.88,115.885,249600002.0
2007-06-21 13:21:00,115.9,115.91,115.89,115.89,478000008.0
2007-06-21 13:22:00,115.91,115.93,115.89,115.92,371300001.0
2007-06-21 13:23:00,115.92,115.92,115.78,115.91,145700003.0
2007-06-21 13:24:00,115.9,115.92,115.9,115.92,117300002.0
2007-06-21 13:25:00,115.92,115.92,115.91,115.92,203100000.0
2007-06-21 13:26:00,115.92,115.94,115.91,115.92,301500001.0
2007-06-21 13:27:00,115.92,115.94,115.9,115.905,324500004.0
2007-06-21 13:28:00,115.905,115.95,115.905,115.95,193300001.0
2007-06-21 13:29:00,115.95,115.98,115.82,115.97,797600014.0
2007-06-21 13:30:00,115.945,115.96,115.82,115.96,370400001.0
2007-06-21 13:31:00,115.97,115.98,115.83,115.915,241600000.0
2007-06-21 13:32:00,115.915,115.94,115.79,115.92,298000000.0
2007-06-21 13:33:00,115.92,115.92,115.905,115.91,83000000.0
2007-06-21 13:34:00,115.92,115.92,115.91,115.92,57300000.0
2007-06-21 13:35:00,115.92,115.92,115.895,115.91,139500000.0
2007-06-21 13:36:00,115.92,115.92,115.885,115.91,350200000.0
2007-06-21 13:38:00,115.91,115.91,115.885,115.885,29900000.0
2007-06-21 13:39:00,115.885,115.92,115.885,115.91,292700000.0
2007-06-21 13:40:00,115.91,115.91,115.77,115.87,262600002.0
2007-06-21 13:41:00,115.87,115.88,115.73,115.88,355800001.0
2007-06-21 13:42:00,115.88,115.88,115.87,115.88,28900000.0
2007-06-21 13:43:00,115.88,115.88,115.74,115.86,257200000.0
2007-06-21 13:44:00,115.86,115.87,115.85,115.87,209300000.0
2007-06-21 13:45:00,115.87,115.88,115.73,115.73,155500000.0
2007-06-21 13:46:00,115.86,115.87,115.845,115.86,227500000.0
2007-06-21 13:47:00,115.86,115.86,115.82,115.84,294700000.0
2007-06-21 13:48:00,115.84,115.85,115.82,115.85,335599999.0
2007-06-21 13:49:00,115.86,115.87,115.835,115.85,152400000.0
2007-06-21 13:50:00,115.85,115.85,115.68,115.81,272500000.0
2007-06-21 13:51:00,115.82,115.83,115.805,115.805,620900005.0
2007-06-21 13:52:00,115.805,115.83,115.785,115.82,186400000.0
2007-06-21 13:53:00,115.82,115.83,115.805,115.83,249800000.0
2007-06-21 13:54:00,115.82,115.84,115.815,115.83,356899999.0
2007-06-21 13:55:00,115.83,115.83,115.815,115.83,75800000.0
2007-06-21 13:56:00,115.82,115.85,115.82,115.825,385400000.0
2007-06-21 13:57:00,115.84,115.855,115.825,115.855,166900000.0
2007-06-21 13:58:00,115.86,115.87,115.85,115.855,232200002.0
2007-06-21 13:59:00,115.86,115.87,115.85,115.85,176900000.0
2007-06-21 14:00:00,115.86,115.86,115.83,115.83,143300000.0
2007-06-21 14:01:00,115.84,115.86,115.83,115.85,435500004.0
2007-06-21 14:02:00,115.86,115.88,115.84,115.87,333600001.0
2007-06-21 14:03:00,115.87,115.87,115.845,115.85,262900000.0
2007-06-21 14:04:00,115.86,115.88,115.86,115.87,289500001.0
2007-06-21 14:05:00,115.87,115.88,115.86,115.87,109700000.0
2007-06-21 14:06:00,115.87,115.89,115.855,115.855,147700000.0
2007-06-21 14:07:00,115.845,115.87,115.775,115.8,694100000.0
2007-06-21 14:08:00,115.8,115.82,115.795,115.81,458000002.0
2007-06-21 14:09:00,115.82,115.83,115.795,115.81,254900003.0
2007-06-21 14:10:00,115.81,115.82,115.79,115.79,132300000.0
2007-06-21 14:11:00,115.79,115.8,115.705,115.74,807100002.0
2007-06-21 14:12:00,115.735,115.74,115.705,115.71,398200002.0
2007-06-21 14:13:00,115.71,115.72,115.695,115.71,380100003.0
2007-06-21 14:14:00,115.715,115.76,115.71,115.74,681000001.0
2007-06-21 14:15:00,115.74,115.74,115.71,115.72,225600001.0
2007-06-21 14:16:00,115.71,115.72,115.7,115.72,156200000.0
2007-06-21 14:17:00,115.72,115.73,115.7,115.7,268200003.0
2007-06-21 14:18:00,115.71,115.72,115.695,115.72,77900000.0
2007-06-21 14:19:00,115.72,115.73,115.71,115.72,282300001.0
2007-06-21 14:20:00,115.725,115.75,115.72,115.74,256300000.0
2007-06-21 14:21:00,115.735,115.76,115.735,115.76,105900000.0
2007-06-21 14:22:00,115.76,115.77,115.76,115.76,85000001.0
2007-06-21 14:23:00,115.77,115.78,115.755,115.77,90000000.0
2007-06-21 14:24:00,115.77,115.78,115.75,115.75,211700002.0
2007-06-21 14:25:00,115.75,115.76,115.74,115.74,210500001.0
2007-06-21 14:26:00,115.74,115.74,115.73,115.74,81600002.0
2007-06-21 14:27:00,115.74,115.75,115.69,115.7,294599998.0
2007-06-21 14:28:00,115.705,115.74,115.685,115.73,502299999.0
2007-06-21 14:29:00,115.73,115.73,115.61,115.62,357000000.0
2007-06-21 14:30:00,115.63,115.68,115.335,115.385,827899992.0
2007-06-21 14:31:00,115.39,115.39,115.26,115.31,777399991.0
2007-06-21 14:32:00,115.31,115.36,115.3,115.34,656099999.0
2007-06-21 14:33:00,115.335,115.35,115.305,115.34,838699991.0
2007-06-21 14:34:00,115.34,115.4,115.33,115.4,695000000.0
2007-06-21 14:35:00,115.39,115.41,115.345,115.41,1108700001.0
2007-06-21 14:36:00,115.41,115.44,115.34,115.37,717000003.0
2007-06-21 14:37:00,115.37,115.39,115.34,115.35,521200004.0
2007-06-21 14:38:00,115.35,115.39,115.32,115.38,892300000.0
2007-06-21 14:39:00,115.38,115.4,115.34,115.37,480800002.0
2007-06-21 14:40:00,115.37,115.4,115.34,115.36,663000007.0
2007-06-21 14:41:00,115.36,115.4,115.335,115.4,348700002.0
2007-06-21 14:42:00,115.39,115.4,115.365,115.38,413600003.0
2007-06-21 14:43:00,115.38,115.42,115.365,115.39,816600002.0
2007-06-21 14:44:00,115.385,115.45,115.38,115.44,458999995.0
2007-06-21 14:45:00,115.42,115.43,115.38,115.38,626800002.0
2007-06-21 14:46:00,115.39,115.4,115.33,115.34,472800003.0
2007-06-21 14:47:00,115.34,115.37,115.335,115.36,327000001.0
2007-06-21 14:48:00,115.36,115.37,115.335,115.37,340199999.0
2007-06-21 14:49:00,115.37,115.37,115.32,115.35,305099997.0
2007-06-21 14:50:00,115.35,115.38,115.34,115.36,647300000.0
2007-06-21 14:51:00,115.355,115.38,115.325,115.34,369900000.0
2007-06-21 14:52:00,115.34,115.35,115.32,115.34,183400000.0
2007-06-21 14:53:00,115.34,115.36,115.33,115.34,414500000.0
2007-06-21 14:54:00,115.34,115.37,115.34,115.37,406600000.0
2007-06-21 14:55:00,115.38,115.4,115.36,115.39,385799999.0
2007-06-21 14:56:00,115.39,115.39,115.36,115.37,234200000.0
2007-06-21 14:57:00,115.36,115.37,115.3,115.33,540400001.0
2007-06-21 14:58:00,115.32,115.39,115.31,115.38,662099999.0
2007-06-21 14:59:00,115.36,115.4,115.335,115.4,452699997.0
2007-06-21 15:00:00,115.41,115.44,115.38,115.43,333100000.0
2007-06-21 15:01:00,115.44,115.46,115.42,115.425,529699999.0
2007-06-21 15:02:00,115.425,115.48,115.425,115.47,460600000.0
2007-06-21 15:03:00,115.47,115.51,115.44,115.51,546900000.0
2007-06-21 15:04:00,115.5,115.51,115.48,115.51,322300001.0
2007-06-21 15:05:00,115.51,115.55,115.5,115.53,532100004.0
2007-06-21 15:06:00,115.535,115.58,115.52,115.53,675000007.0
2007-06-21 15:07:00,115.525,115.535,115.48,115.5,650800006.0
2007-06-21 15:08:00,115.485,115.49,115.46,115.46,341400002.0
2007-06-21 15:09:00,115.47,115.48,115.44,115.48,247800000.0
2007-06-21 15:10:00,115.48,115.49,115.435,115.435,218000001.0
2007-06-21 15:11:00,115.44,115.48,115.43,115.46,293800000.0
2007-06-21 15:12:00,115.46,115.46,115.425,115.44,213800000.0
2007-06-21 15:13:00,115.43,115.46,115.43,115.45,290700000.0
2007-06-21 15:14:00,115.45,115.47,115.43,115.46,731899999.0
2007-06-21 15:15:00,115.46,115.48,115.445,115.48,617500000.0
2007-06-21 15:16:00,115.48,115.48,115.45,115.46,231199999.0
2007-06-21 15:17:00,115.46,115.47,115.445,115.47,421500007.0
2007-06-21 15:18:00,115.47,115.47,115.45,115.46,634700006.0
2007-06-21 15:19:00,115.48,115.48,115.46,115.48,735800006.0
2007-06-21 15:20:00,115.48,115.49,115.46,115.46,265300000.0
2007-06-21 15:21:00,115.48,115.48,115.435,115.45,442199999.0
2007-06-21 15:22:00,115.45,115.46,115.41,115.41,495500000.0
2007-06-21 15:23:00,115.42,115.42,115.36,115.365,384900000.0
2007-06-21 15:24:00,115.36,115.39,115.345,115.38,407899999.0
2007-06-21 15:25:00,115.37,115.39,115.35,115.37,370400000.0
2007-06-21 15:26:00,115.36,115.39,115.355,115.39,485199999.0
2007-06-21 15:27:00,115.38,115.42,115.38,115.42,263300000.0
2007-06-21 15:28:00,115.42,115.44,115.415,115.425,218800002.0
2007-06-21 15:29:00,115.42,115.44,115.41,115.42,394300005.0
2007-06-21 15:30:00,115.42,115.44,115.42,115.44,166800000.0
2007-06-21 15:31:00,115.44,115.46,115.43,115.44,187400000.0
2007-06-21 15:32:00,115.44,115.44,115.4,115.4,446000002.0
2007-06-21 15:33:00,115.405,115.42,115.4,115.41,154900002.0
2007-06-21 15:34:00,115.4,115.41,115.4,115.405,138000002.0
2007-06-21 15:35:00,115.4,115.42,115.4,115.41,252900001.0
2007-06-21 15:36:00,115.41,115.42,115.385,115.4,345000002.0
2007-06-21 15:37:00,115.4,115.41,115.39,115.4,210900003.0
2007-06-21 15:38:00,115.4,115.4,115.34,115.34,369700002.0
2007-06-21 15:39:00,115.34,115.34,115.23,115.23,892800000.0
2007-06-21 15:40:00,115.23,115.31,115.23,115.27,813400000.0
2007-06-21 15:41:00,115.27,115.29,115.26,115.26,234700000.0
2007-06-21 15:42:00,115.26,115.27,115.22,115.23,505199998.0
2007-06-21 15:43:00,115.25,115.29,115.23,115.265,453599999.0
2007-06-21 15:44:00,115.28,115.32,115.27,115.3,268000001.0
2007-06-21 15:45:00,115.29,115.34,115.29,115.33,224600000.0
2007-06-21 15:46:00,115.325,115.36,115.31,115.36,482600004.0
2007-06-21 15:47:00,115.355,115.36,115.31,115.34,312300003.0
2007-06-21 15:48:00,115.34,115.36,115.32,115.34,301400001.0
2007-06-21 15:49:00,115.33,115.35,115.32,115.35,494700001.0
2007-06-21 15:50:00,115.34,115.36,115.33,115.34,266699997.0
2007-06-21 15:51:00,115.35,115.36,115.34,115.36,193400001.0
2007-06-21 15:52:00,115.35,115.35,115.34,115.34,383300005.0
2007-06-21 15:53:00,115.35,115.36,115.33,115.35,327300000.0
2007-06-21 15:54:00,115.34,115.34,115.295,115.295,202400000.0
2007-06-21 15:55:00,115.29,115.35,115.29,115.35,337200000.0
2007-06-21 15:56:00,115.35,115.36,115.34,115.36,497299998.0
2007-06-21 15:57:00,115.37,115.37,115.34,115.36,466899995.0
2007-06-21 15:58:00,115.34,115.35,115.275,115.28,751199990.0
2007-06-21 15:59:00,115.29,115.29,115.26,115.28,507499999.0
2007-06-21 16:00:00,115.27,115.32,115.24,115.3,339900000.0
2007-06-21 16:01:00,115.29,115.29,115.28,115.29,384100004.0
2007-06-21 16:02:00,115.29,115.29,115.24,115.26,510100003.0
2007-06-21 16:03:00,115.25,115.27,115.23,115.25,212700001.0
2007-06-21 16:04:00,115.24,115.27,115.225,115.26,339400001.0
2007-06-21 16:05:00,115.27,115.28,115.255,115.27,115100000.0
2007-06-21 16:06:00,115.265,115.3,115.265,115.29,272100000.0
2007-06-21 16:07:00,115.29,115.32,115.28,115.32,168800000.0
2007-06-21 16:08:00,115.32,115.32,115.29,115.32,252600000.0
2007-06-21 16:09:00,115.33,115.33,115.31,115.31,198700000.0
2007-06-21 16:10:00,115.31,115.32,115.29,115.31,148700000.0
2007-06-21 16:11:00,115.29,115.31,115.275,115.31,271299995.0
2007-06-21 16:12:00,115.31,115.33,115.31,115.31,260500000.0
2007-06-21 16:13:00,115.31,115.35,115.295,115.33,547499999.0
2007-06-21 16:14:00,115.35,115.35,115.32,115.35,104899998.0
2007-06-21 16:15:00,115.35,115.35,115.32,115.32,237699995.0
2007-06-21 16:16:00,115.325,115.36,115.32,115.34,381299999.0
2007-06-21 16:17:00,115.34,115.37,115.34,115.35,327500001.0
2007-06-21 16:18:00,115.35,115.37,115.345,115.36,138500002.0
2007-06-21 16:19:00,115.35,115.37,115.33,115.35,441300002.0
2007-06-21 16:20:00,115.35,115.38,115.33,115.33,167500000.0
2007-06-21 16:21:00,115.335,115.36,115.31,115.33,332799997.0
2007-06-21 16:22:00,115.34,115.35,115.31,115.32,422999999.0
2007-06-21 16:23:00,115.32,115.37,115.32,115.36,614599994.0
2007-06-21 16:24:00,115.38,115.38,115.345,115.35,236500002.0
2007-06-21 16:25:00,115.36,115.4,115.35,115.39,152500000.0
2007-06-21 16:26:00,115.39,115.39,115.37,115.39,305000002.0
2007-06-21 16:27:00,115.39,115.39,115.36,115.37,391999998.0
2007-06-21 16:28:00,115.37,115.37,115.36,115.37,48400000.0
2007-06-21 16:29:00,115.36,115.37,115.34,115.345,383499996.0
2007-06-21 16:30:00,115.35,115.37,115.345,115.35,93299998.0
2007-06-21 16:31:00,115.36,115.39,115.35,115.37,578799990.0
2007-06-21 16:32:00,115.37,115.38,115.35,115.365,547599988.0
2007-06-21 16:33:00,115.38,115.38,115.36,115.36,256999996.0
2007-06-21 16:34:00,115.36,115.41,115.36,115.395,296800000.0
2007-06-21 16:35:00,115.395,115.4,115.38,115.4,129999999.0
2007-06-21 16:36:00,115.39,115.4,115.38,115.38,128399999.0
2007-06-21 16:37:00,115.39,115.39,115.36,115.39,294799996.0
2007-06-21 16:38:00,115.39,115.42,115.38,115.39,413299997.0
2007-06-21 16:39:00,115.39,115.41,115.385,115.39,236900000.0
2007-06-21 16:40:00,115.39,115.42,115.38,115.41,195599999.0
2007-06-21 16:41:00,115.4,115.41,115.38,115.385,331699996.0
2007-06-21 16:42:00,115.385,115.39,115.37,115.39,345899996.0
2007-06-21 16:43:00,115.39,115.4,115.39,115.39,130299998.0
2007-06-21 16:44:00,115.39,115.4,115.38,115.385,251599994.0
2007-06-21 16:45:00,115.39,115.4,115.34,115.34,519999992.0
2007-06-21 16:46:00,115.36,115.39,115.33,115.39,562899998.0
2007-06-21 16:47:00,115.39,115.44,115.38,115.405,336399997.0
2007-06-21 16:48:00,115.405,115.41,115.38,115.38,277499996.0
2007-06-21 16:49:00,115.385,115.4,115.38,115.385,141000000.0
2007-06-21 16:50:00,115.385,115.4,115.36,115.39,223599995.0
2007-06-21 16:51:00,115.38,115.44,115.38,115.415,224400000.0
2007-06-21 16:52:00,115.415,115.48,115.4,115.48,354799997.0
2007-06-21 16:53:00,115.48,115.48,115.42,115.47,222600000.0
2007-06-21 16:54:00,115.47,115.5,115.47,115.49,864000005.0
2007-06-21 16:55:00,115.5,115.52,115.48,115.5,362300005.0
2007-06-21 16:56:00,115.52,115.52,115.495,115.51,349500000.0
2007-06-21 16:57:00,115.51,115.51,115.42,115.46,569100000.0
2007-06-21 16:58:00,115.46,115.46,115.43,115.44,166500000.0
2007-06-21 16:59:00,115.44,115.5,115.41,115.44,848999997.0
2007-06-21 17:00:00,115.43,115.46,115.38,115.415,653399994.0
2007-06-21 17:01:00,115.41,115.44,115.4,115.43,426400000.0
2007-06-21 17:02:00,115.4,115.44,115.4,115.4,199499999.0
2007-06-21 17:03:00,115.41,115.44,115.41,115.42,381699996.0
2007-06-21 17:04:00,115.41,115.45,115.4,115.44,501599994.0
2007-06-21 17:05:00,115.44,115.44,115.42,115.42,301799996.0
2007-06-21 17:06:00,115.42,115.44,115.42,115.42,481399993.0
2007-06-21 17:07:00,115.44,115.45,115.39,115.39,567599995.0
2007-06-21 17:08:00,115.39,115.41,115.34,115.37,517799996.0
2007-06-21 17:09:00,115.37,115.37,115.335,115.345,286900000.0
2007-06-21 17:10:00,115.36,115.36,115.34,115.36,128600000.0
2007-06-21 17:11:00,115.36,115.37,115.34,115.35,323400000.0
2007-06-21 17:12:00,115.36,115.39,115.36,115.39,210899999.0
2007-06-21 17:13:00,115.39,115.42,115.385,115.415,385499997.0
2007-06-21 17:14:00,115.42,115.44,115.385,115.415,371399997.0
2007-06-21 17:15:00,115.42,115.435,115.38,115.41,394099997.0
2007-06-21 17:16:00,115.42,115.45,115.4,115.435,289299999.0
2007-06-21 17:17:00,115.435,115.44,115.405,115.44,159600000.0
2007-06-21 17:18:00,115.41,115.47,115.395,115.43,514499996.0
2007-06-21 17:19:00,115.43,115.48,115.43,115.47,594999993.0
2007-06-21 17:20:00,115.45,115.48,115.43,115.45,630899991.0
2007-06-21 17:21:00,115.475,115.48,115.45,115.475,514900001.0
2007-06-21 17:22:00,115.47,115.47,115.45,115.455,421600000.0
2007-06-21 17:23:00,115.46,115.46,115.45,115.45,192800001.0
2007-06-21 17:24:00,115.46,115.46,115.395,115.415,540200000.0
2007-06-21 17:25:00,115.42,115.425,115.4,115.4,253900000.0
2007-06-21 17:26:00,115.4,115.4,115.38,115.39,100200000.0
2007-06-21 17:27:00,115.38,115.4,115.38,115.39,98900002.0
2007-06-21 17:28:00,115.4,115.41,115.39,115.41,356500003.0
2007-06-21 17:29:00,115.41,115.41,115.4,115.4,183000000.0
2007-06-21 17:30:00,115.4,115.4,115.39,115.39,157200000.0
2007-06-21 17:31:00,115.39,115.39,115.33,115.35,391399999.0
2007-06-21 17:32:00,115.36,115.38,115.33,115.38,404200000.0
2007-06-21 17:33:00,115.38,115.4,115.35,115.39,357899999.0
2007-06-21 17:34:00,115.38,115.38,115.345,115.37,277100000.0
2007-06-21 17:35:00,115.36,115.38,115.355,115.36,182100000.0
2007-06-21 17:36:00,115.36,115.36,115.305,115.335,542000003.0
2007-06-21 17:37:00,115.33,115.34,115.27,115.3,314100000.0
2007-06-21 17:38:00,115.3,115.3,115.275,115.29,192400003.0
2007-06-21 17:39:00,115.3,115.33,115.3,115.32,347800003.0
2007-06-21 17:40:00,115.32,115.33,115.29,115.32,660500003.0
2007-06-21 17:41:00,115.31,115.315,115.27,115.29,395400004.0
2007-06-21 17:42:00,115.29,115.31,115.28,115.3,257299997.0
2007-06-21 17:43:00,115.3,115.31,115.27,115.295,386300000.0
2007-06-21 17:44:00,115.29,115.29,115.17,115.21,479899998.0
2007-06-21 17:45:00,115.21,115.25,115.18,115.24,931899997.0
2007-06-21 17:46:00,115.235,115.25,115.2,115.23,284499999.0
2007-06-21 17:47:00,115.24,115.26,115.2,115.25,352500000.0
2007-06-21 17:48:00,115.21,115.26,115.19,115.23,235800000.0
2007-06-21 17:49:00,115.23,115.23,115.2,115.22,263600000.0
2007-06-21 17:50:00,115.22,115.24,115.2,115.22,782700003.0
2007-06-21 17:51:00,115.2,115.23,115.18,115.22,508900003.0
2007-06-21 17:52:00,115.22,115.24,115.21,115.24,801000003.0
2007-06-21 17:53:00,115.235,115.24,115.185,115.21,709399999.0
2007-06-21 17:54:00,115.2,115.21,115.175,115.195,343499998.0
2007-06-21 17:55:00,115.195,115.21,115.175,115.205,474000001.0
2007-06-21 17:56:00,115.21,115.21,115.19,115.19,144100000.0
2007-06-21 17:57:00,115.21,115.23,115.19,115.23,243899999.0
2007-06-21 17:58:00,115.24,115.24,115.23,115.23,278000002.0
2007-06-21 17:59:00,115.23,115.29,115.21,115.25,320800000.0
2007-06-21 18:00:00,115.25,115.29,115.22,115.28,235000000.0
2007-06-21 18:01:00,115.26,115.3,115.26,115.29,319500000.0
2007-06-21 18:02:00,115.29,115.29,115.26,115.28,246300000.0
2007-06-21 18:03:00,115.28,115.3,115.26,115.28,383000000.0
2007-06-21 18:04:00,115.28,115.3,115.27,115.3,216200000.0
2007-06-21 18:05:00,115.29,115.29,115.26,115.27,158700000.0
2007-06-21 18:06:00,115.27,115.27,115.225,115.24,205199999.0
2007-06-21 18:07:00,115.23,115.25,115.22,115.23,286300000.0
2007-06-21 18:08:00,115.235,115.24,115.205,115.225,407999995.0
2007-06-21 18:09:00,115.225,115.235,115.2,115.21,426999999.0
2007-06-21 18:10:00,115.21,115.21,115.15,115.17,632300004.0
2007-06-21 18:11:00,115.17,115.18,115.15,115.18,307100000.0
2007-06-21 18:12:00,115.18,115.2,115.16,115.18,607899999.0
2007-06-21 18:13:00,115.18,115.2,115.155,115.18,358500001.0
2007-06-21 18:14:00,115.18,115.19,115.17,115.18,334900000.0
2007-06-21 18:15:00,115.18,115.18,115.15,115.15,335500001.0
2007-06-21 18:16:00,115.15,115.19,115.14,115.18,420200000.0
2007-06-21 18:17:00,115.18,115.19,115.155,115.18,411200001.0
2007-06-21 18:18:00,115.18,115.2,115.17,115.2,201400003.0
2007-06-21 18:19:00,115.19,115.2,115.17,115.18,159100000.0
2007-06-21 18:20:00,115.18,115.18,115.17,115.18,200900001.0
2007-06-21 18:21:00,115.18,115.18,115.15,115.17,419700001.0
2007-06-21 18:22:00,115.17,115.17,115.12,115.14,529300002.0
2007-06-21 18:23:00,115.14,115.15,115.115,115.15,521900004.0
2007-06-21 18:24:00,115.14,115.14,115.13,115.13,234300004.0
2007-06-21 18:25:00,115.13,115.145,115.12,115.145,337700005.0
2007-06-21 18:26:00,115.145,115.16,115.13,115.15,302800002.0
2007-06-21 18:27:00,115.155,115.155,115.13,115.155,389300003.0
2007-06-21 18:28:00,115.15,115.16,115.13,115.135,694800009.0
2007-06-21 18:29:00,115.14,115.16,115.12,115.15,549100009.0
2007-06-21 18:30:00,115.16,115.16,115.14,115.15,232100000.0
2007-06-21 18:31:00,115.15,115.17,115.15,115.17,303800006.0
2007-06-21 18:32:00,115.17,115.17,115.16,115.165,161000002.0
2007-06-21 18:33:00,115.165,115.17,115.13,115.13,180700000.0
2007-06-21 18:34:00,115.155,115.16,115.155,115.16,78500000.0
2007-06-21 18:35:00,115.16,115.17,115.125,115.16,115200000.0
2007-06-21 18:36:00,115.16,115.18,115.13,115.165,108199999.0
2007-06-21 18:37:00,115.165,115.165,115.16,115.16,26000000.0
2007-06-21 18:38:00,115.17,115.17,115.125,115.16,166600000.0
2007-06-21 18:39:00,115.16,115.17,115.12,115.17,195099999.0
2007-06-21 18:40:00,115.17,115.17,115.13,115.15,198600000.0
2007-06-21 18:41:00,115.15,115.15,115.11,115.15,190800000.0
2007-06-21 18:42:00,115.15,115.15,115.12,115.15,52100000.0
2007-06-21 18:43:00,115.15,115.16,115.14,115.16,164100000.0
2007-06-21 18:44:00,115.16,115.19,115.15,115.19,283900000.0
2007-06-21 18:45:00,115.18,115.2,115.18,115.2,155900001.0
2007-06-21 18:46:00,115.2,115.22,115.185,115.215,389699995.0
2007-06-21 18:47:00,115.22,115.22,115.2,115.21,184899999.0
2007-06-21 18:48:00,115.21,115.21,115.19,115.19,56900000.0
2007-06-21 18:49:00,115.2,115.21,115.19,115.19,117800000.0
2007-06-21 18:50:00,115.19,115.19,115.15,115.15,177200000.0
2007-06-21 18:51:00,115.15,115.165,115.135,115.15,468199998.0
2007-06-21 18:52:00,115.135,115.155,115.135,115.14,143199999.0
2007-06-21 18:53:00,115.15,115.155,115.14,115.15,428900000.0
2007-06-21 18:54:00,115.15,115.15,115.11,115.12,489400000.0
2007-06-21 18:55:00,115.115,115.13,115.1,115.115,506100000.0
2007-06-21 18:56:00,115.12,115.14,115.11,115.13,263900000.0
2007-06-21 18:57:00,115.14,115.15,115.125,115.15,196500000.0
2007-06-21 18:58:00,115.15,115.15,115.13,115.135,372500005.0
2007-06-21 18:59:00,115.14,115.16,115.14,115.15,393700001.0
2007-06-21 19:00:00,115.15,115.15,115.14,115.15,135900002.0
2007-06-21 19:01:00,115.15,115.16,115.14,115.16,211800000.0
2007-06-21 19:02:00,115.14,115.15,115.14,115.14,103300002.0
2007-06-21 19:03:00,115.14,115.15,115.13,115.15,126800004.0
2007-06-21 19:04:00,115.14,115.14,115.135,115.135,62900000.0
2007-06-21 19:05:00,115.14,115.15,115.13,115.13,210500004.0
2007-06-21 19:06:00,115.125,115.15,115.125,115.13,366900000.0
2007-06-21 19:07:00,115.13,115.13,115.13,115.13,33000001.0
2007-06-21 19:08:00,115.13,115.13,115.13,115.13,39700000.0
2007-06-21 19:09:00,115.13,115.14,115.12,115.13,138900002.0
2007-06-21 19:10:00,115.13,115.14,115.13,115.13,73600002.0
2007-06-21 19:11:00,115.13,115.13,115.12,115.125,160400003.0
2007-06-21 19:12:00,115.13,115.14,115.125,115.14,150700004.0
2007-06-21 19:13:00,115.11,115.14,115.11,115.14,96800000.0
2007-06-21 19:14:00,115.125,115.14,115.125,115.14,21900000.0
2007-06-21 19:15:00,115.14,115.14,115.125,115.14,26700000.0
2007-06-21 19:16:00,115.125,115.13,115.125,115.13,21900000.0
2007-06-21 19:19:00,115.13,115.14,115.11,115.13,293100000.0
2007-06-21 19:20:00,115.13,115.15,115.11,115.14,65200000.0
2007-06-21 19:21:00,115.15,115.16,115.15,115.16,55600000.0
2007-06-21 19:22:00,115.16,115.18,115.16,115.17,79000000.0
2007-06-21 19:23:00,115.17,115.175,115.17,115.17,123200000.0
2007-06-21 19:24:00,115.16,115.16,115.13,115.13,31400000.0
2007-06-21 19:25:00,115.16,115.17,115.13,115.16,43600000.0
2007-06-21 19:26:00,115.155,115.16,115.13,115.16,13600000.0
2007-06-21 19:27:00,115.155,115.17,115.155,115.16,32700000.0
2007-06-21 19:28:00,115.13,115.19,115.13,115.18,145399999.0
2007-06-21 19:29:00,115.17,115.17,115.15,115.15,121200000.0
2007-06-21 19:30:00,115.15,115.18,115.15,115.17,438699998.0
2007-06-21 19:31:00,115.18,115.21,115.18,115.21,49200000.0
2007-06-21 19:32:00,115.21,115.21,115.19,115.2,126799999.0
2007-06-21 19:33:00,115.2,115.2,115.11,115.13,604999998.0
2007-06-21 19:34:00,115.14,115.15,115.115,115.115,558600000.0
2007-06-21 19:35:00,115.12,115.13,115.115,115.12,128000000.0
2007-06-21 19:36:00,115.12,115.12,115.09,115.11,605700004.0
2007-06-21 19:37:00,115.11,115.11,115.045,115.05,456500000.0
2007-06-21 19:38:00,115.05,115.12,115.04,115.12,952700000.0
2007-06-21 19:39:00,115.12,115.15,115.12,115.12,173400000.0
2007-06-21 19:40:00,115.12,115.12,115.1,115.1,189500000.0
2007-06-21 19:41:00,115.1,115.135,115.095,115.125,380600001.0
2007-06-21 19:42:00,115.11,115.13,115.11,115.12,263800002.0
2007-06-21 19:43:00,115.12,115.13,115.115,115.12,59700000.0
2007-06-21 19:44:00,115.115,115.13,115.11,115.13,167700000.0
2007-06-21 19:45:00,115.14,115.15,115.14,115.14,20400000.0
2007-06-21 19:46:00,115.15,115.15,115.13,115.135,71400001.0
2007-06-21 19:47:00,115.14,115.15,115.13,115.15,122100000.0
2007-06-21 19:48:00,115.14,115.15,115.135,115.15,83900000.0
2007-06-21 19:49:00,115.14,115.14,115.12,115.13,196900002.0
2007-06-21 19:50:00,115.12,115.12,115.12,115.12,76300000.0
2007-06-21 19:51:00,115.13,115.14,115.12,115.12,225300000.0
2007-06-21 19:52:00,115.13,115.13,115.12,115.13,29500000.0
2007-06-21 19:53:00,115.13,115.13,115.13,115.13,10600000.0
2007-06-21 19:54:00,115.13,115.15,115.13,115.15,42699999.0
2007-06-21 19:55:00,115.15,115.15,115.11,115.14,55600000.0
2007-06-21 19:57:00,115.14,115.14,115.11,115.12,123699999.0
2007-06-21 19:58:00,115.12,115.12,115.09,115.09,72200000.0
2007-06-21 19:59:00,115.11,115.11,115.11,115.11,12400000.0
2007-06-21 20:00:00,115.11,115.14,115.11,115.13,110400000.0
2007-06-21 20:01:00,115.13,115.13,115.11,115.13,85400000.0
2007-06-21 20:02:00,115.13,115.14,115.11,115.11,114300000.0
2007-06-21 20:03:00,115.11,115.12,115.09,115.09,179700002.0
2007-06-21 20:04:00,115.095,115.1,115.075,115.075,498600008.0
2007-06-21 20:05:00,115.08,115.09,115.025,115.08,590900002.0
2007-06-21 20:06:00,115.1,115.11,115.06,115.1,74800000.0
2007-06-21 20:07:00,115.11,115.11,115.11,115.11,8000000.0
2007-06-21 20:08:00,115.11,115.11,115.1,115.1,58400000.0
2007-06-21 20:09:00,115.09,115.11,115.07,115.11,384400003.0
2007-06-21 20:10:00,115.11,115.12,115.11,115.11,88500000.0
2007-06-21 20:11:00,115.11,115.11,115.11,115.11,42800000.0
2007-06-21 20:12:00,115.11,115.11,115.09,115.1,120000000.0
2007-06-21 20:13:00,115.09,115.09,115.08,115.09,218500001.0
2007-06-21 20:14:00,115.1,115.11,115.07,115.1,324700000.0
2007-06-21 20:15:00,115.11,115.11,115.09,115.1,267600004.0
2007-06-21 20:16:00,115.11,115.11,115.095,115.095,136999998.0
2007-06-21 20:17:00,115.09,115.09,115.06,115.09,419100002.0
2007-06-21 20:18:00,115.09,115.1,115.015,115.07,294400001.0
2007-06-21 20:19:00,115.06,115.07,115.05,115.06,333400001.0
2007-06-21 20:20:00,115.055,115.08,115.055,115.08,78700000.0
2007-06-21 20:21:00,115.08,115.08,115.07,115.07,19100000.0
2007-06-21 20:22:00,115.07,115.07,115.04,115.06,62100000.0
2007-06-21 20:24:00,115.06,115.06,115.05,115.05,44200000.0
2007-06-21 20:25:00,115.05,115.09,115.05,115.08,253700000.0
2007-06-21 20:26:00,115.065,115.08,115.06,115.08,67700000.0
2007-06-21 20:27:00,115.07,115.07,115.06,115.06,29900000.0
2007-06-21 20:28:00,115.06,115.06,115.03,115.06,38000000.0
2007-06-21 20:29:00,115.06,115.09,115.03,115.085,258800000.0
2007-06-21 20:30:00,115.08,115.08,115.015,115.05,430300006.0
2007-06-21 20:31:00,115.05,115.06,115.04,115.04,265500003.0
2007-06-21 20:32:00,115.04,115.04,115.03,115.03,177600000.0
2007-06-21 20:33:00,115.03,115.03,115.03,115.03,81799998.0
2007-06-21 20:34:00,115.015,115.03,115.01,115.02,69900001.0
2007-06-21 20:35:00,115.02,115.03,115.0,115.03,122700001.0
2007-06-21 20:36:00,115.03,115.04,115.02,115.03,188300001.0
2007-06-21 20:37:00,115.03,115.04,115.03,115.04,103900001.0
2007-06-21 20:38:00,115.03,115.035,115.03,115.03,94100003.0
2007-06-21 20:39:00,115.04,115.05,114.975,114.975,465899995.0
2007-06-21 20:40:00,114.995,115.0,114.985,114.99,227699999.0
2007-06-21 20:41:00,114.99,115.0,114.96,114.965,460200003.0
2007-06-21 20:42:00,114.965,114.99,114.96,114.97,204400002.0
2007-06-21 20:43:00,114.97,114.98,114.95,114.95,413700007.0
2007-06-21 20:44:00,114.96,114.97,114.96,114.96,169400001.0
2007-06-21 20:45:00,114.96,114.97,114.96,114.96,82000001.0
2007-06-21 20:46:00,114.96,114.98,114.96,114.97,229400002.0
2007-06-21 20:47:00,114.97,114.975,114.95,114.97,183799998.0
2007-06-21 20:48:00,114.965,114.97,114.94,114.97,372299993.0
2007-06-21 20:49:00,114.97,114.975,114.96,114.97,224500000.0
2007-06-21 20:50:00,114.97,114.97,114.96,114.97,89400000.0
2007-06-21 20:51:00,114.965,114.98,114.95,114.96,248100000.0
2007-06-21 20:52:00,114.96,114.98,114.955,114.98,108899998.0
2007-06-21 20:53:00,114.98,114.98,114.96,114.965,57599999.0
2007-06-21 20:54:00,114.965,114.98,114.93,114.97,325799999.0
2007-06-21 20:55:00,114.98,114.98,114.97,114.97,102100000.0
2007-06-21 20:56:00,114.97,114.99,114.96,114.99,240399999.0
2007-06-21 20:57:00,114.99,114.99,114.97,114.99,269300000.0
2007-06-21 20:58:00,114.985,114.99,114.98,114.99,95000001.0
2007-06-21 20:59:00,114.985,114.99,114.95,114.95,384800003.0
2007-06-21 21:00:00,114.935,114.97,114.935,114.955,347000004.0
2007-06-21 21:01:00,114.96,114.99,114.96,114.98,262000001.0
2007-06-21 21:02:00,114.98,115.0,114.955,115.0,405600000.0
2007-06-21 21:03:00,114.995,115.02,114.98,115.02,281300000.0
2007-06-21 21:04:00,115.02,115.02,115.01,115.01,35900000.0
2007-06-21 21:05:00,115.01,115.02,115.01,115.02,35900000.0
2007-06-21 21:06:00,115.02,115.03,115.02,115.03,94100000.0
2007-06-21 21:07:00,115.02,115.03,115.02,115.03,106400000.0
2007-06-21 21:08:00,115.04,115.04,115.03,115.03,92800000.0
2007-06-21 21:09:00,115.03,115.06,115.03,115.06,130100000.0
2007-06-21 21:10:00,115.06,115.06,115.05,115.05,98400000.0
2007-06-21 21:11:00,115.06,115.06,115.06,115.06,26900000.0
2007-06-21 21:12:00,115.05,115.05,115.04,115.05,105600000.0
2007-06-21 21:13:00,115.055,115.06,115.03,115.035,174400000.0
2007-06-21 21:14:00,115.06,115.09,115.03,115.09,317200003.0
2007-06-21 21:15:00,115.09,115.12,115.08,115.12,454699999.0
2007-06-21 21:16:00,115.11,115.115,115.09,115.11,247300002.0
2007-06-21 21:17:00,115.105,115.11,115.09,115.095,344000003.0
2007-06-21 21:18:00,115.095,115.1,115.08,115.1,148900000.0
2007-06-21 21:19:00,115.11,115.11,115.09,115.1,411900003.0
2007-06-21 21:20:00,115.1,115.11,115.09,115.1,183600000.0
2007-06-21 21:21:00,115.1,115.1,115.08,115.08,94700003.0
2007-06-21 21:22:00,115.08,115.08,115.07,115.07,34300000.0
2007-06-21 21:23:00,115.07,115.07,115.03,115.03,377500009.0
2007-06-21 21:24:00,115.04,115.05,115.02,115.02,99800001.0
2007-06-21 21:25:00,115.04,115.04,115.01,115.03,382900001.0
2007-06-21 21:26:00,115.03,115.08,115.03,115.06,177200000.0
2007-06-21 21:27:00,115.06,115.08,115.06,115.08,208000000.0
2007-06-21 21:28:00,115.08,115.09,115.07,115.07,138800002.0
2007-06-21 21:29:00,115.08,115.08,115.07,115.08,73900002.0
2007-06-21 21:30:00,115.09,115.09,115.08,115.08,65600000.0
2007-06-21 21:31:00,115.08,115.08,115.05,115.06,200900002.0
2007-06-21 21:32:00,115.06,115.08,115.06,115.07,305600000.0
2007-06-21 21:33:00,115.07,115.07,115.07,115.07,89300000.0
2007-06-21 21:35:00,115.07,115.07,115.06,115.06,31400000.0
2007-06-21 21:36:00,115.07,115.07,115.035,115.035,324500001.0
2007-06-21 21:37:00,115.035,115.035,115.02,115.03,139800001.0
2007-06-21 21:38:00,115.04,115.04,115.035,115.04,100000000.0
2007-06-21 21:39:00,115.04,115.05,115.04,115.045,75300000.0
2007-06-21 21:40:00,115.06,115.07,115.03,115.05,414200000.0
2007-06-21 21:41:00,115.065,115.07,115.04,115.07,158600000.0
2007-06-21 21:42:00,115.07,115.08,115.06,115.07,144599999.0
2007-06-21 21:43:00,115.07,115.08,115.06,115.08,137700000.0
2007-06-21 21:44:00,115.08,115.08,115.08,115.08,61700000.0
2007-06-21 21:45:00,115.08,115.08,115.08,115.08,15800000.0
2007-06-21 21:47:00,115.08,115.08,115.065,115.065,79000000.0
2007-06-21 21:48:00,115.065,115.07,115.06,115.06,38700000.0
2007-06-21 21:49:00,115.06,115.06,115.06,115.06,35900000.0
2007-06-21 21:50:00,115.06,115.07,115.04,115.05,128100000.0
2007-06-21 21:51:00,115.05,115.05,115.03,115.03,300300002.0
2007-06-21 21:52:00,115.03,115.07,115.03,115.07,183600000.0
2007-06-21 21:53:00,115.08,115.08,115.06,115.06,161300002.0
2007-06-21 21:54:00,115.06,115.07,115.045,115.07,273900001.0
2007-06-21 21:55:00,115.08,115.1,115.07,115.1,237700001.0
2007-06-21 21:56:00,115.1,115.1,115.06,115.07,150100003.0
2007-06-21 21:57:00,115.07,115.07,115.07,115.07,8000000.0
2007-06-21 21:58:00,115.07,115.07,115.06,115.06,78400000.0
2007-06-21 21:59:00,115.06,115.07,115.06,115.065,35500000.0
2007-06-21 22:00:00,115.07,115.07,115.055,115.065,42700000.0
2007-06-21 22:01:00,115.06,115.08,115.055,115.07,64100000.0
2007-06-21 22:02:00,115.07,115.08,115.04,115.04,75600000.0
2007-06-21 22:03:00,115.08,115.08,115.055,115.055,26400000.0
2007-06-21 22:04:00,115.05,115.06,115.03,115.05,30400000.0
2007-06-21 22:05:00,115.05,115.05,115.03,115.05,40400000.0
2007-06-21 22:06:00,115.06,115.06,115.06,115.06,3200000.0
2007-06-21 22:07:00,115.05,115.08,115.05,115.08,14700000.0
2007-06-21 22:08:00,115.08,115.09,115.065,115.09,59500000.0
2007-06-21 22:09:00,115.08,115.08,115.065,115.065,18400000.0
2007-06-21 22:10:00,115.08,115.08,115.065,115.065,18400000.0
2007-06-21 22:11:00,115.09,115.09,115.07,115.075,41900000.0
2007-06-21 22:12:00,115.1,115.1,115.075,115.075,18400000.0
2007-06-21 22:14:00,115.08,115.085,115.08,115.085,17500000.0
2007-06-21 22:15:00,115.08,115.09,115.08,115.09,60500000.0
2007-06-21 22:16:00,115.08,115.09,115.075,115.075,37500000.0
2007-06-21 22:17:00,115.08,115.08,115.08,115.08,5500000.0
2007-06-21 22:18:00,115.07,115.09,115.07,115.085,58100000.0
2007-06-21 22:19:00,115.085,115.085,115.085,115.085,7600000.0
2007-06-21 22:20:00,115.09,115.1,115.09,115.1,13800000.0
2007-06-21 22:21:00,115.1,115.11,115.085,115.11,47100000.0
2007-06-21 22:22:00,115.1,115.12,115.08,115.1,61600000.0
2007-06-21 22:23:00,115.1,115.1,115.08,115.09,32400000.0
2007-06-21 22:24:00,115.08,115.11,115.08,115.11,60000000.0
2007-06-21 22:25:00,115.11,115.12,115.1,115.115,50400000.0
2007-06-21 22:26:00,115.12,115.12,115.1,115.11,115500000.0
2007-06-21 22:27:00,115.12,115.12,115.09,115.1,60200000.0
2007-06-21 22:28:00,115.11,115.12,115.1,115.12,13700000.0
2007-06-21 22:29:00,115.12,115.14,115.11,115.13,106200000.0
2007-06-21 22:30:00,115.13,115.15,115.13,115.14,69100000.0
2007-06-21 22:31:00,115.13,115.13,115.13,115.13,9200000.0
2007-06-21 22:32:00,115.13,115.15,115.13,115.15,55600000.0
2007-06-21 22:33:00,115.15,115.15,115.13,115.14,81300000.0
2007-06-21 22:34:00,115.15,115.15,115.12,115.14,122600000.0
2007-06-21 22:35:00,115.15,115.15,115.14,115.14,9600000.0
2007-06-21 22:36:00,115.135,115.15,115.135,115.15,37200000.0
2007-06-21 22:37:00,115.15,115.16,115.14,115.16,129200000.0
2007-06-21 22:38:00,115.16,115.16,115.14,115.15,124600000.0
2007-06-21 22:39:00,115.15,115.15,115.15,115.15,32600000.0
2007-06-21 22:40:00,115.16,115.17,115.15,115.17,32600000.0
2007-06-21 22:43:00,115.17,115.17,115.145,115.145,42700000.0
2007-06-21 22:44:00,115.14,115.14,115.14,115.14,108500000.0
2007-06-21 22:45:00,115.14,115.15,115.13,115.14,108500000.0
2007-06-21 22:46:00,115.145,115.145,115.12,115.13,119300001.0
2007-06-21 22:47:00,115.13,115.15,115.125,115.145,51200000.0
2007-06-21 22:48:00,115.14,115.15,115.1,115.12,80000000.0
2007-06-21 22:49:00,115.12,115.12,115.12,115.12,13100000.0
2007-06-21 22:50:00,115.125,115.125,115.12,115.12,66600000.0
2007-06-21 22:51:00,115.12,115.14,115.1,115.14,24300000.0
2007-06-21 22:52:00,115.13,115.14,115.12,115.13,64000000.0
2007-06-21 22:53:00,115.14,115.15,115.12,115.14,77900000.0
2007-06-21 22:54:00,115.14,115.14,115.14,115.14,10800000.0
2007-06-21 22:55:00,115.12,115.14,115.12,115.135,70300000.0
2007-06-21 22:56:00,115.14,115.14,115.11,115.12,59800000.0
2007-06-21 22:57:00,115.12,115.13,115.115,115.115,69900000.0
2007-06-21 22:58:00,115.11,115.12,115.11,115.115,95200000.0
2007-06-21 22:59:00,115.11,115.11,115.09,115.09,25700000.0
2007-06-21 23:00:00,115.1,115.1,115.07,115.09,37800000.0
2007-06-21 23:01:00,115.09,115.1,115.08,115.08,24900000.0
2007-06-21 23:02:00,115.08,115.08,115.07,115.07,10700000.0
2007-06-21 23:03:00,115.08,115.13,115.07,115.13,40000000.0
2007-06-21 23:04:00,115.1,115.14,115.1,115.13,33400000.0
2007-06-21 23:05:00,115.13,115.16,115.125,115.14,16400000.0
2007-06-21 23:06:00,115.14,115.15,115.14,115.14,17800000.0
2007-06-21 23:07:00,115.14,115.14,115.13,115.13,3900000.0
2007-06-21 23:08:00,115.12,115.12,115.12,115.12,3900000.0
2007-06-21 23:11:00,115.13,115.13,115.13,115.13,2300000.0
2007-06-21 23:12:00,115.14,115.15,115.14,115.15,6900000.0
2007-06-21 23:13:00,115.15,115.16,115.13,115.15,37200000.0
2007-06-21 23:14:00,115.15,115.16,115.14,115.14,71000000.0
2007-06-21 23:15:00,115.14,115.16,115.14,115.16,23500000.0
2007-06-21 23:16:00,115.16,115.16,115.13,115.15,116400000.0
2007-06-21 23:17:00,115.145,115.155,115.13,115.14,141100000.0
2007-06-21 23:18:00,115.14,115.16,115.115,115.15,198500000.0
2007-06-21 23:19:00,115.15,115.15,115.11,115.13,235300000.0
2007-06-21 23:20:00,115.12,115.12,115.12,115.12,7600000.0
2007-06-21 23:21:00,115.11,115.14,115.11,115.13,76400000.0
2007-06-21 23:22:00,115.145,115.15,115.145,115.15,34300000.0
2007-06-21 23:23:00,115.15,115.15,115.14,115.14,191800000.0
2007-06-21 23:24:00,115.14,115.14,115.14,115.14,9900000.0
2007-06-21 23:25:00,115.14,115.14,115.11,115.13,50300000.0
2007-06-21 23:26:00,115.11,115.13,115.095,115.12,30700000.0
2007-06-21 23:27:00,115.11,115.13,115.1,115.11,83900000.0
2007-06-21 23:28:00,115.12,115.12,115.09,115.09,87300000.0
2007-06-21 23:29:00,115.09,115.11,115.07,115.095,164800000.0
2007-06-21 23:30:00,115.08,115.09,115.08,115.09,23000000.0
2007-06-21 23:31:00,115.07,115.08,115.06,115.08,67100000.0
2007-06-21 23:32:00,115.08,115.09,115.055,115.07,117700000.0
2007-06-21 23:33:00,115.07,115.08,115.05,115.08,47100000.0
2007-06-21 23:34:00,115.07,115.08,115.07,115.08,22100000.0
2007-06-21 23:35:00,115.075,115.11,115.035,115.11,171500000.0
2007-06-21 23:36:00,115.11,115.12,115.085,115.11,84700000.0
2007-06-21 23:37:00,115.105,115.12,115.105,115.115,44400000.0
2007-06-21 23:38:00,115.12,115.14,115.12,115.14,56800000.0
2007-06-21 23:39:00,115.13,115.135,115.11,115.135,143600000.0
2007-06-21 23:41:00,115.14,115.16,115.11,115.14,38800000.0
2007-06-21 23:43:00,115.11,115.13,115.11,115.11,20800000.0
2007-06-21 23:44:00,115.13,115.13,115.11,115.125,43000000.0
2007-06-21 23:45:00,115.14,115.14,115.14,115.14,1600000.0
2007-06-21 23:46:00,115.13,115.13,115.13,115.13,14000000.0
2007-06-21 23:47:00,115.13,115.13,115.13,115.13,20000000.0
2007-06-21 23:48:00,115.13,115.13,115.11,115.11,14000000.0
2007-06-21 23:49:00,115.11,115.13,115.11,115.125,71200000.0
2007-06-21 23:50:00,115.12,115.12,115.11,115.11,76000001.0
2007-06-21 23:52:00,115.13,115.13,115.11,115.115,60000002.0
2007-06-21 23:53:00,115.11,115.13,115.11,115.13,84800001.0
2007-06-21 23:54:00,115.14,115.17,115.14,115.165,36000000.0
2007-06-21 23:56:00,115.17,115.17,115.15,115.15,46400000.0
2007-06-21 23:57:00,115.15,115.15,115.15,115.15,43200000.0
2007-06-21 23:58:00,115.15,115.15,115.14,115.15,53600000.0
2007-06-21 23:59:00,115.15,115.155,115.14,115.155,26800001.0
2007-06-22 00:00:00,115.16,115.16,115.16,115.16,1600000.0
2007-06-22 00:02:00,115.16,115.18,115.15,115.155,126000000.0
2007-06-22 00:05:00,115.155,115.16,115.12,115.15,58800000.0
2007-06-22 00:06:00,115.14,115.15,115.14,115.15,26400000.0
2007-06-22 00:09:00,115.16,115.16,115.13,115.16,27300000.0
2007-06-22 00:10:00,115.15,115.15,115.15,115.15,16300000.0
2007-06-22 00:11:00,115.15,115.15,115.14,115.15,17900000.0
2007-06-22 00:12:00,115.15,115.15,115.15,115.15,23900000.0
2007-06-22 00:13:00,115.16,115.16,115.13,115.16,11900000.0
2007-06-22 00:18:00,115.16,115.16,115.16,115.16,27100000.0
2007-06-22 00:20:00,115.17,115.17,115.17,115.17,1600000.0
2007-06-22 00:22:00,115.17,115.17,115.17,115.17,3200000.0
2007-06-22 00:23:00,115.17,115.18,115.17,115.18,6400000.0
2007-06-22 00:24:00,115.18,115.18,115.16,115.17,97500000.0
2007-06-22 00:25:00,115.17,115.17,115.17,115.17,80000000.0
2007-06-22 00:26:00,115.17,115.17,115.17,115.17,14700000.0
2007-06-22 00:27:00,115.17,115.175,115.17,115.17,29700000.0
2007-06-22 00:28:00,115.17,115.175,115.17,115.175,14100000.0
2007-06-22 00:29:00,115.17,115.18,115.17,115.17,43700000.0
2007-06-22 00:31:00,115.19,115.2,115.18,115.18,36300000.0
2007-06-22 00:35:00,115.18,115.18,115.18,115.18,31700000.0
2007-06-22 00:36:00,115.18,115.18,115.18,115.18,62900000.0
2007-06-22 00:37:00,115.18,115.18,115.15,115.165,175400000.0
2007-06-22 00:38:00,115.165,115.165,115.165,115.165,7600000.0
2007-06-22 00:39:00,115.17,115.17,115.16,115.17,59300001.0
2007-06-22 00:40:00,115.17,115.17,115.17,115.17,3200000.0
2007-06-22 00:41:00,115.165,115.17,115.16,115.17,21600000.0
2007-06-22 00:42:00,115.16,115.16,115.13,115.16,24300000.0
2007-06-22 00:43:00,115.16,115.18,115.16,115.17,40600000.0
2007-06-22 00:44:00,115.18,115.18,115.18,115.18,1900000.0
2007-06-22 00:45:00,115.18,115.18,115.18,115.18,3900000.0
2007-06-22 00:47:00,115.18,115.18,115.18,115.18,7800000.0
2007-06-22 00:48:00,115.18,115.18,115.17,115.175,57000000.0
2007-06-22 00:49:00,115.19,115.19,115.18,115.18,23200000.0
2007-06-22 00:50:00,115.18,115.19,115.17,115.19,37000000.0
2007-06-22 00:51:00,115.19,115.19,115.19,115.19,4800000.0
2007-06-22 00:55:00,115.2,115.2,115.18,115.185,80300000.0
2007-06-22 01:00:00,115.19,115.195,115.19,115.195,80300000.0
2007-06-22 01:01:00,115.2,115.22,115.19,115.2,203600000.0
2007-06-22 01:02:00,115.195,115.24,115.195,115.2,274600000.0
2007-06-22 01:03:00,115.21,115.23,115.21,115.23,103900000.0
2007-06-22 01:04:00,115.225,115.225,115.21,115.22,46400000.0
2007-06-22 01:05:00,115.22,115.23,115.22,115.23,18800000.0
2007-06-22 01:06:00,115.23,115.23,115.22,115.23,53600000.0
2007-06-22 01:07:00,115.23,115.23,115.23,115.23,3200000.0
2007-06-22 01:08:00,115.23,115.23,115.23,115.23,9600000.0
2007-06-22 01:09:00,115.22,115.22,115.21,115.22,33500000.0
2007-06-22 01:10:00,115.22,115.22,115.22,115.22,21000000.0
2007-06-22 01:11:00,115.23,115.23,115.23,115.23,1600000.0
2007-06-22 01:13:00,115.225,115.24,115.22,115.23,178300001.0
2007-06-22 01:14:00,115.23,115.24,115.21,115.22,103600000.0
2007-06-22 01:15:00,115.22,115.24,115.21,115.225,128000000.0
2007-06-22 01:16:00,115.23,115.23,115.22,115.22,49200000.0
2007-06-22 01:17:00,115.22,115.22,115.22,115.22,10800000.0
2007-06-22 01:19:00,115.22,115.22,115.21,115.21,59600000.0
2007-06-22 01:20:00,115.21,115.21,115.2,115.205,56700000.0
2007-06-22 01:21:00,115.21,115.21,115.205,115.21,83200000.0
2007-06-22 01:22:00,115.21,115.21,115.18,115.2,42200000.0
2007-06-22 01:23:00,115.2,115.21,115.2,115.2,63200000.0
2007-06-22 01:24:00,115.2,115.21,115.2,115.2,75100000.0
2007-06-22 01:25:00,115.2,115.21,115.2,115.21,102300000.0
2007-06-22 01:26:00,115.21,115.21,115.2,115.2,126400000.0
2007-06-22 01:28:00,115.21,115.21,115.19,115.21,85100000.0
2007-06-22 01:30:00,115.18,115.22,115.18,115.21,20800000.0
2007-06-22 01:31:00,115.18,115.21,115.18,115.21,13200000.0
2007-06-22 01:32:00,115.21,115.21,115.21,115.21,3200000.0
2007-06-22 01:34:00,115.2,115.2,115.2,115.2,2500000.0
2007-06-22 01:35:00,115.2,115.22,115.195,115.205,104100000.0
2007-06-22 01:36:00,115.21,115.21,115.21,115.21,1600000.0
2007-06-22 01:38:00,115.205,115.22,115.205,115.22,21600000.0
2007-06-22 01:39:00,115.22,115.23,115.21,115.21,84100000.0
2007-06-22 01:40:00,115.22,115.22,115.22,115.22,51900000.0
2007-06-22 01:41:00,115.22,115.22,115.21,115.22,30000000.0
2007-06-22 01:42:00,115.19,115.2,115.19,115.2,26100000.0
2007-06-22 01:43:00,115.22,115.24,115.22,115.22,26100000.0
2007-06-22 01:44:00,115.22,115.22,115.22,115.22,3200000.0
2007-06-22 01:45:00,115.22,115.22,115.21,115.22,29300000.0
2007-06-22 01:46:00,115.2,115.21,115.19,115.19,9600000.0
2007-06-22 01:47:00,115.22,115.22,115.21,115.21,9600000.0
2007-06-22 01:48:00,115.2,115.2,115.19,115.19,8000000.0
2007-06-22 01:49:00,115.21,115.21,115.21,115.21,8000000.0
2007-06-22 01:50:00,115.21,115.21,115.2,115.205,63300000.0
2007-06-22 01:51:00,115.22,115.22,115.21,115.21,16500000.0
2007-06-22 01:52:00,115.22,115.23,115.22,115.23,83700000.0
2007-06-22 01:53:00,115.23,115.25,115.23,115.25,83200000.0
2007-06-22 01:55:00,115.24,115.24,115.225,115.225,127900001.0
2007-06-22 01:56:00,115.24,115.24,115.23,115.24,28700000.0
2007-06-22 01:57:00,115.22,115.22,115.22,115.22,41100000.0
2007-06-22 01:58:00,115.23,115.23,115.23,115.23,41100000.0
2007-06-22 01:59:00,115.24,115.25,115.24,115.25,41100000.0
2007-06-22 02:00:00,115.245,115.25,115.24,115.25,88900000.0
2007-06-22 02:01:00,115.245,115.26,115.24,115.26,34700000.0
2007-06-22 02:03:00,115.25,115.28,115.25,115.27,47200000.0
2007-06-22 02:04:00,115.265,115.265,115.235,115.25,231900004.0
2007-06-22 02:05:00,115.255,115.26,115.235,115.26,275400003.0
2007-06-22 02:06:00,115.25,115.27,115.245,115.27,263700005.0
2007-06-22 02:07:00,115.265,115.27,115.26,115.26,315500009.0
2007-06-22 02:08:00,115.26,115.27,115.25,115.26,346900003.0
2007-06-22 02:09:00,115.265,115.27,115.26,115.26,117400002.0
2007-06-22 02:10:00,115.27,115.28,115.26,115.28,155500002.0
2007-06-22 02:11:00,115.275,115.29,115.27,115.29,96800001.0
2007-06-22 02:12:00,115.3,115.3,115.29,115.29,13200000.0
2007-06-22 02:13:00,115.3,115.33,115.255,115.33,228499997.0
2007-06-22 02:14:00,115.32,115.33,115.28,115.31,253999998.0
2007-06-22 02:15:00,115.305,115.31,115.295,115.31,52000000.0
2007-06-22 02:16:00,115.31,115.33,115.31,115.33,84999999.0
2007-06-22 02:17:00,115.32,115.33,115.32,115.32,129999999.0
2007-06-22 02:18:00,115.32,115.33,115.31,115.33,105800000.0
2007-06-22 02:19:00,115.33,115.33,115.31,115.31,35900000.0
2007-06-22 02:20:00,115.33,115.35,115.315,115.335,158999998.0
2007-06-22 02:21:00,115.35,115.35,115.335,115.35,10900000.0
2007-06-22 02:22:00,115.335,115.335,115.335,115.335,20400000.0
2007-06-22 02:23:00,115.34,115.35,115.315,115.35,174399996.0
2007-06-22 02:24:00,115.35,115.35,115.335,115.34,26400000.0
2007-06-22 02:25:00,115.34,115.36,115.33,115.35,153600000.0
2007-06-22 02:26:00,115.33,115.35,115.33,115.35,54400000.0
2007-06-22 02:27:00,115.36,115.37,115.35,115.36,54400000.0
2007-06-22 02:28:00,115.36,115.36,115.36,115.36,14800000.0
2007-06-22 02:29:00,115.355,115.36,115.34,115.34,247199992.0
2007-06-22 02:30:00,115.35,115.35,115.33,115.35,33900000.0
2007-06-22 02:31:00,115.35,115.36,115.34,115.36,62800000.0
2007-06-22 02:32:00,115.35,115.36,115.34,115.35,83900000.0
2007-06-22 02:33:00,115.36,115.36,115.34,115.34,116000000.0
2007-06-22 02:34:00,115.345,115.35,115.33,115.34,169900000.0
2007-06-22 02:35:00,115.34,115.35,115.34,115.345,131300000.0
2007-06-22 02:36:00,115.35,115.35,115.335,115.35,89600000.0
2007-06-22 02:37:00,115.35,115.35,115.33,115.34,115799999.0
2007-06-22 02:38:00,115.345,115.35,115.33,115.33,125399999.0
2007-06-22 02:39:00,115.33,115.36,115.33,115.34,177299999.0
2007-06-22 02:40:00,115.35,115.36,115.335,115.35,120800000.0
2007-06-22 02:41:00,115.35,115.36,115.335,115.36,39900000.0
2007-06-22 02:42:00,115.36,115.36,115.34,115.34,40700000.0
2007-06-22 02:43:00,115.36,115.36,115.34,115.36,48200000.0
2007-06-22 02:44:00,115.35,115.36,115.35,115.35,184400000.0
2007-06-22 02:45:00,115.36,115.36,115.35,115.35,57499999.0
2007-06-22 02:46:00,115.35,115.35,115.34,115.35,22400000.0
2007-06-22 02:47:00,115.36,115.36,115.34,115.345,59299999.0
2007-06-22 02:48:00,115.36,115.36,115.36,115.36,6400000.0
2007-06-22 02:49:00,115.36,115.39,115.36,115.39,115399998.0
2007-06-22 02:50:00,115.38,115.39,115.38,115.38,49999999.0
2007-06-22 02:51:00,115.38,115.38,115.37,115.37,95099999.0
2007-06-22 02:52:00,115.38,115.4,115.38,115.4,95099999.0
2007-06-22 02:53:00,115.4,115.4,115.37,115.37,34800000.0
2007-06-22 02:54:00,115.37,115.39,115.35,115.36,103399998.0
2007-06-22 02:55:00,115.365,115.37,115.33,115.37,541699995.0
2007-06-22 02:56:00,115.37,115.38,115.34,115.37,335399999.0
2007-06-22 02:57:00,115.37,115.37,115.34,115.36,170700000.0
2007-06-22 02:58:00,115.35,115.36,115.34,115.36,37200000.0
2007-06-22 02:59:00,115.36,115.36,115.345,115.36,23200000.0
2007-06-22 03:00:00,115.36,115.36,115.34,115.36,116399998.0
2007-06-22 03:01:00,115.36,115.36,115.34,115.34,433899995.0
2007-06-22 03:02:00,115.35,115.35,115.35,115.35,76500000.0
2007-06-22 03:04:00,115.35,115.36,115.35,115.36,9600000.0
2007-06-22 03:05:00,115.36,115.36,115.36,115.36,3900000.0
2007-06-22 03:06:00,115.36,115.36,115.325,115.335,136500000.0
2007-06-22 03:07:00,115.34,115.35,115.34,115.34,58400000.0
2007-06-22 03:08:00,115.34,115.34,115.34,115.34,1600000.0
2007-06-22 03:09:00,115.33,115.34,115.32,115.34,167999999.0
2007-06-22 03:10:00,115.33,115.35,115.32,115.34,78200000.0
2007-06-22 03:11:00,115.34,115.35,115.33,115.34,61300000.0
2007-06-22 03:12:00,115.33,115.33,115.32,115.32,61300000.0
2007-06-22 03:13:00,115.34,115.34,115.325,115.33,61300000.0
2007-06-22 03:14:00,115.33,115.35,115.33,115.35,91100000.0
2007-06-22 03:15:00,115.34,115.35,115.34,115.34,54300000.0
2007-06-22 03:17:00,115.34,115.34,115.34,115.34,8000000.0
2007-06-22 03:18:00,115.34,115.35,115.33,115.34,165700000.0
2007-06-22 03:19:00,115.34,115.37,115.33,115.37,75700000.0
2007-06-22 03:20:00,115.37,115.39,115.37,115.39,20900000.0
2007-06-22 03:21:00,115.39,115.4,115.38,115.39,189100000.0
2007-06-22 03:22:00,115.4,115.4,115.39,115.4,60800000.0
2007-06-22 03:23:00,115.4,115.4,115.4,115.4,46700000.0
2007-06-22 03:24:00,115.41,115.41,115.4,115.4,45000000.0
2007-06-22 03:25:00,115.4,115.41,115.4,115.41,13200000.0
2007-06-22 03:26:00,115.41,115.41,115.4,115.4,82800000.0
2007-06-22 03:27:00,115.395,115.41,115.39,115.39,61300000.0
2007-06-22 03:28:00,115.4,115.41,115.4,115.4,52400000.0
2007-06-22 03:29:00,115.4,115.41,115.4,115.41,63100000.0
2007-06-22 03:30:00,115.41,115.41,115.41,115.41,1600000.0
2007-06-22 03:31:00,115.39,115.39,115.39,115.39,109099999.0
2007-06-22 03:32:00,115.41,115.41,115.38,115.38,109099999.0
2007-06-22 03:33:00,115.38,115.4,115.38,115.4,167200000.0
2007-06-22 03:34:00,115.4,115.4,115.385,115.39,64000000.0
2007-06-22 03:35:00,115.39,115.39,115.38,115.38,22600000.0
2007-06-22 03:36:00,115.38,115.4,115.38,115.39,171800000.0
2007-06-22 03:37:00,115.39,115.4,115.39,115.39,30800000.0
2007-06-22 03:38:00,115.39,115.4,115.38,115.4,57300000.0
2007-06-22 03:39:00,115.4,115.4,115.4,115.4,6400000.0
2007-06-22 03:40:00,115.4,115.41,115.39,115.41,38400000.0
2007-06-22 03:41:00,115.4,115.41,115.385,115.4,81100000.0
2007-06-22 03:42:00,115.38,115.39,115.38,115.39,40699999.0
2007-06-22 03:43:00,115.41,115.42,115.4,115.42,40699999.0
2007-06-22 03:44:00,115.41,115.41,115.41,115.41,27000000.0
2007-06-22 03:45:00,115.4,115.41,115.4,115.41,72399999.0
2007-06-22 03:46:00,115.42,115.42,115.41,115.42,36600000.0
2007-06-22 03:47:00,115.41,115.43,115.405,115.43,61100000.0
2007-06-22 03:48:00,115.42,115.43,115.4,115.42,57100000.0
2007-06-22 03:49:00,115.42,115.43,115.42,115.42,24000000.0
2007-06-22 03:50:00,115.42,115.42,115.39,115.41,167300000.0
2007-06-22 03:52:00,115.41,115.41,115.41,115.41,1600000.0
2007-06-22 03:53:00,115.41,115.41,115.4,115.4,11100000.0
2007-06-22 03:54:00,115.4,115.41,115.4,115.41,6400000.0
2007-06-22 03:55:00,115.4,115.4,115.39,115.39,41700000.0
2007-06-22 03:56:00,115.39,115.41,115.39,115.41,24600000.0
2007-06-22 03:57:00,115.405,115.42,115.385,115.385,173799993.0
2007-06-22 03:58:00,115.385,115.42,115.385,115.42,65999997.0
2007-06-22 03:59:00,115.42,115.42,115.41,115.42,15100000.0
2007-06-22 04:00:00,115.405,115.42,115.405,115.41,66300000.0
2007-06-22 04:01:00,115.415,115.425,115.415,115.42,53199999.0
2007-06-22 04:02:00,115.43,115.44,115.42,115.43,32400000.0
2007-06-22 04:03:00,115.43,115.43,115.43,115.43,4800000.0
2007-06-22 04:04:00,115.43,115.43,115.43,115.43,6400000.0
2007-06-22 04:05:00,115.43,115.43,115.43,115.43,3200000.0
2007-06-22 04:06:00,115.42,115.43,115.42,115.43,51500000.0
2007-06-22 04:07:00,115.43,115.43,115.41,115.415,54699998.0
2007-06-22 04:08:00,115.43,115.43,115.4,115.43,209499996.0
2007-06-22 04:09:00,115.42,115.43,115.42,115.43,22800000.0
2007-06-22 04:10:00,115.43,115.43,115.42,115.42,6400000.0
2007-06-22 04:11:00,115.42,115.43,115.41,115.41,264300000.0
2007-06-22 04:12:00,115.43,115.43,115.42,115.43,47200000.0
2007-06-22 04:14:00,115.43,115.44,115.43,115.44,11200000.0
2007-06-22 04:15:00,115.44,115.44,115.44,115.44,5600000.0
2007-06-22 04:16:00,115.45,115.45,115.44,115.44,25600000.0
2007-06-22 04:17:00,115.44,115.44,115.43,115.44,38700000.0
2007-06-22 04:18:00,115.44,115.45,115.44,115.44,72300000.0
2007-06-22 04:19:00,115.44,115.44,115.44,115.44,11200000.0
2007-06-22 04:20:00,115.44,115.44,115.44,115.44,44000000.0
2007-06-22 04:21:00,115.44,115.44,115.43,115.44,92700000.0
2007-06-22 04:22:00,115.44,115.44,115.44,115.44,25600000.0
2007-06-22 04:23:00,115.44,115.44,115.44,115.44,46400000.0
2007-06-22 04:24:00,115.44,115.46,115.44,115.46,178799998.0
2007-06-22 04:25:00,115.45,115.45,115.43,115.44,108800000.0
2007-06-22 04:26:00,115.44,115.45,115.44,115.45,100800000.0
2007-06-22 04:27:00,115.44,115.45,115.44,115.45,26000000.0
2007-06-22 04:28:00,115.43,115.44,115.43,115.43,83500000.0
2007-06-22 04:29:00,115.44,115.47,115.44,115.47,83500000.0
2007-06-22 04:30:00,115.47,115.47,115.46,115.46,14400000.0
2007-06-22 04:31:00,115.46,115.46,115.46,115.46,6400000.0
2007-06-22 04:32:00,115.46,115.46,115.445,115.445,63500000.0
2007-06-22 04:33:00,115.46,115.46,115.45,115.46,46800000.0
2007-06-22 04:34:00,115.47,115.47,115.44,115.46,106499999.0
2007-06-22 04:35:00,115.46,115.47,115.45,115.47,166799997.0
2007-06-22 04:36:00,115.47,115.47,115.45,115.46,74600000.0
2007-06-22 04:37:00,115.45,115.46,115.44,115.46,104200000.0
2007-06-22 04:38:00,115.46,115.46,115.46,115.46,3200000.0
2007-06-22 04:39:00,115.45,115.45,115.44,115.44,75300000.0
2007-06-22 04:40:00,115.45,115.45,115.45,115.45,75300000.0
2007-06-22 04:41:00,115.45,115.45,115.45,115.45,16800000.0
2007-06-22 04:42:00,115.45,115.46,115.45,115.45,76700000.0
2007-06-22 04:43:00,115.45,115.45,115.45,115.45,26400000.0
2007-06-22 04:44:00,115.45,115.45,115.445,115.45,49399999.0
2007-06-22 04:45:00,115.45,115.46,115.45,115.46,48000000.0
2007-06-22 04:46:00,115.46,115.46,115.44,115.45,38400000.0
2007-06-22 04:47:00,115.45,115.46,115.44,115.46,123200000.0
2007-06-22 04:48:00,115.46,115.46,115.45,115.45,53600000.0
2007-06-22 04:49:00,115.45,115.45,115.45,115.45,30400000.0
2007-06-22 04:50:00,115.45,115.46,115.45,115.46,63400000.0
2007-06-22 04:51:00,115.45,115.45,115.45,115.45,52099998.0
2007-06-22 04:53:00,115.44,115.45,115.44,115.45,52099998.0
2007-06-22 04:54:00,115.44,115.44,115.44,115.44,52099998.0
2007-06-22 04:55:00,115.46,115.46,115.46,115.46,52099998.0
2007-06-22 04:56:00,115.46,115.46,115.46,115.46,10000000.0
2007-06-22 04:57:00,115.46,115.47,115.46,115.47,118300000.0
2007-06-22 04:58:00,115.46,115.47,115.46,115.46,152300000.0
2007-06-22 04:59:00,115.47,115.48,115.45,115.46,69800000.0
2007-06-22 05:00:00,115.46,115.46,115.46,115.46,8000000.0
2007-06-22 05:01:00,115.46,115.46,115.45,115.45,115600000.0
2007-06-22 05:02:00,115.45,115.45,115.45,115.45,44800000.0
2007-06-22 05:03:00,115.45,115.45,115.45,115.45,52800000.0
2007-06-22 05:04:00,115.45,115.45,115.43,115.45,140299998.0
2007-06-22 05:05:00,115.45,115.45,115.45,115.45,87200000.0
2007-06-22 05:06:00,115.45,115.45,115.45,115.45,24800000.0
2007-06-22 05:07:00,115.435,115.435,115.435,115.435,27200000.0
2007-06-22 05:08:00,115.45,115.45,115.43,115.45,173499998.0
2007-06-22 05:09:00,115.45,115.45,115.42,115.43,94000000.0
2007-06-22 05:10:00,115.42,115.45,115.42,115.42,49200000.0
2007-06-22 05:11:00,115.42,115.44,115.42,115.44,89200000.0
2007-06-22 05:12:00,115.44,115.44,115.39,115.4,140699999.0
2007-06-22 05:13:00,115.41,115.41,115.4,115.4,22700000.0
2007-06-22 05:14:00,115.41,115.41,115.41,115.41,8000000.0
2007-06-22 05:15:00,115.41,115.42,115.39,115.41,295099997.0
2007-06-22 05:16:00,115.405,115.41,115.38,115.38,58300000.0
2007-06-22 05:17:00,115.38,115.41,115.38,115.41,50300000.0
2007-06-22 05:18:00,115.4,115.405,115.355,115.38,146199996.0
2007-06-22 05:20:00,115.385,115.4,115.38,115.38,78400000.0
2007-06-22 05:21:00,115.4,115.41,115.36,115.38,202600000.0
2007-06-22 05:22:00,115.365,115.39,115.36,115.37,221700000.0
2007-06-22 05:23:00,115.37,115.39,115.35,115.39,33600000.0
2007-06-22 05:24:00,115.36,115.36,115.36,115.36,24200000.0
2007-06-22 05:25:00,115.39,115.4,115.38,115.38,24200000.0
2007-06-22 05:26:00,115.385,115.39,115.375,115.39,41100000.0
2007-06-22 05:27:00,115.38,115.4,115.36,115.39,47900000.0
2007-06-22 05:28:00,115.39,115.39,115.39,115.39,8000000.0
2007-06-22 05:29:00,115.36,115.38,115.36,115.37,42800000.0
2007-06-22 05:30:00,115.36,115.37,115.36,115.37,42800000.0
2007-06-22 05:31:00,115.36,115.39,115.35,115.38,42800000.0
2007-06-22 05:32:00,115.38,115.38,115.37,115.38,50599998.0
2007-06-22 05:33:00,115.36,115.37,115.36,115.37,206399993.0
2007-06-22 05:34:00,115.38,115.38,115.37,115.38,206399993.0
2007-06-22 05:35:00,115.38,115.38,115.355,115.355,43999998.0
2007-06-22 05:36:00,115.37,115.37,115.37,115.37,81599997.0
2007-06-22 05:37:00,115.37,115.38,115.37,115.38,69599998.0
2007-06-22 05:38:00,115.375,115.38,115.31,115.35,70999999.0
2007-06-22 05:39:00,115.355,115.355,115.33,115.35,99999999.0
2007-06-22 05:40:00,115.35,115.37,115.34,115.355,124300000.0
2007-06-22 05:41:00,115.36,115.37,115.26,115.34,266499998.0
2007-06-22 05:42:00,115.34,115.36,115.32,115.34,156600000.0
2007-06-22 05:43:00,115.34,115.34,115.32,115.325,60300000.0
2007-06-22 05:44:00,115.34,115.34,115.32,115.33,57900000.0
2007-06-22 05:45:00,115.33,115.34,115.32,115.325,63000000.0
2007-06-22 05:46:00,115.33,115.33,115.33,115.33,14000000.0
2007-06-22 05:47:00,115.31,115.31,115.31,115.31,31400000.0
2007-06-22 05:48:00,115.33,115.33,115.32,115.33,31400000.0
2007-06-22 05:49:00,115.32,115.34,115.31,115.34,99000000.0
2007-06-22 05:50:00,115.34,115.35,115.335,115.34,68100000.0
2007-06-22 05:51:00,115.35,115.35,115.295,115.315,153600000.0
2007-06-22 05:52:00,115.33,115.33,115.31,115.31,98100000.0
2007-06-22 05:53:00,115.31,115.32,115.31,115.31,31900000.0
2007-06-22 05:54:00,115.305,115.32,115.285,115.295,299099998.0
2007-06-22 05:55:00,115.3,115.3,115.29,115.29,303900000.0
2007-06-22 05:56:00,115.3,115.34,115.3,115.34,219000000.0
2007-06-22 05:57:00,115.35,115.36,115.28,115.31,305600000.0
2007-06-22 05:58:00,115.31,115.33,115.31,115.33,179600000.0
2007-06-22 05:59:00,115.33,115.33,115.31,115.33,93300000.0
2007-06-22 06:00:00,115.33,115.34,115.32,115.34,115800000.0
2007-06-22 06:01:00,115.34,115.35,115.33,115.33,62000000.0
2007-06-22 06:02:00,115.33,115.33,115.32,115.32,1600000.0
2007-06-22 06:03:00,115.33,115.33,115.33,115.33,1600000.0
2007-06-22 06:04:00,115.33,115.34,115.32,115.34,74300000.0
2007-06-22 06:05:00,115.33,115.34,115.325,115.33,32000000.0
2007-06-22 06:06:00,115.33,115.34,115.33,115.34,14000000.0
2007-06-22 06:07:00,115.325,115.34,115.32,115.325,89300000.0
2007-06-22 06:08:00,115.34,115.34,115.32,115.34,30200000.0
2007-06-22 06:09:00,115.33,115.34,115.32,115.32,136200000.0
2007-06-22 06:10:00,115.32,115.32,115.32,115.32,6400000.0
2007-06-22 06:11:00,115.32,115.33,115.32,115.33,20800000.0
2007-06-22 06:12:00,115.33,115.34,115.33,115.33,23900000.0
2007-06-22 06:13:00,115.33,115.33,115.305,115.305,10800000.0
2007-06-22 06:14:00,115.3,115.32,115.3,115.32,41200000.0
2007-06-22 06:15:00,115.31,115.33,115.31,115.32,34400000.0
2007-06-22 06:17:00,115.32,115.32,115.32,115.32,11200000.0
2007-06-22 06:18:00,115.32,115.34,115.31,115.34,21900000.0
2007-06-22 06:19:00,115.34,115.35,115.32,115.34,101000000.0
2007-06-22 06:20:00,115.34,115.35,115.34,115.34,70000000.0
2007-06-22 06:21:00,115.33,115.35,115.33,115.34,41500000.0
2007-06-22 06:22:00,115.34,115.35,115.34,115.35,11200000.0
2007-06-22 06:23:00,115.34,115.36,115.34,115.36,45500000.0
2007-06-22 06:24:00,115.35,115.36,115.35,115.36,17200000.0
2007-06-22 06:25:00,115.36,115.36,115.345,115.36,10800000.0
2007-06-22 06:26:00,115.34,115.34,115.34,115.34,9200000.0
2007-06-22 06:27:00,115.35,115.35,115.35,115.35,9200000.0
2007-06-22 06:28:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-22 06:30:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-22 06:31:00,115.35,115.36,115.34,115.34,37700000.0
2007-06-22 06:32:00,115.35,115.36,115.34,115.34,50300000.0
2007-06-22 06:33:00,115.34,115.35,115.31,115.32,69300000.0
2007-06-22 06:34:00,115.33,115.34,115.31,115.33,50800000.0
2007-06-22 06:35:00,115.32,115.34,115.32,115.325,20700000.0
2007-06-22 06:36:00,115.33,115.33,115.33,115.33,138800000.0
2007-06-22 06:37:00,115.325,115.36,115.325,115.34,138800000.0
2007-06-22 06:38:00,115.34,115.34,115.34,115.34,45600000.0
2007-06-22 06:39:00,115.35,115.36,115.35,115.35,45600000.0
2007-06-22 06:40:00,115.33,115.33,115.33,115.33,49200000.0
2007-06-22 06:41:00,115.35,115.36,115.335,115.35,49200000.0
2007-06-22 06:42:00,115.35,115.35,115.35,115.35,3200000.0
2007-06-22 06:43:00,115.35,115.36,115.35,115.36,23400000.0
2007-06-22 06:44:00,115.35,115.35,115.345,115.35,22800000.0
2007-06-22 06:45:00,115.35,115.35,115.345,115.345,10800000.0
2007-06-22 06:47:00,115.34,115.345,115.325,115.34,171999998.0
2007-06-22 06:48:00,115.35,115.35,115.35,115.35,1600000.0
2007-06-22 06:49:00,115.36,115.36,115.36,115.36,1600000.0
2007-06-22 06:50:00,115.36,115.37,115.34,115.37,49600000.0
2007-06-22 06:51:00,115.36,115.38,115.36,115.38,37200000.0
2007-06-22 06:52:00,115.38,115.38,115.38,115.38,600000.0
2007-06-22 06:53:00,115.37,115.37,115.37,115.37,6400000.0
2007-06-22 06:54:00,115.37,115.37,115.37,115.37,1600000.0
2007-06-22 06:55:00,115.37,115.38,115.37,115.37,34600000.0
2007-06-22 06:56:00,115.38,115.39,115.36,115.39,46100000.0
2007-06-22 06:57:00,115.38,115.38,115.38,115.38,11100000.0
2007-06-22 06:58:00,115.38,115.38,115.37,115.37,14300000.0
2007-06-22 06:59:00,115.37,115.38,115.37,115.37,50800000.0
2007-06-22 07:00:00,115.38,115.38,115.37,115.37,8000000.0
2007-06-22 07:01:00,115.38,115.38,115.37,115.37,23200000.0
2007-06-22 07:02:00,115.37,115.38,115.37,115.37,54900000.0
2007-06-22 07:03:00,115.365,115.38,115.36,115.37,115900000.0
2007-06-22 07:04:00,115.37,115.38,115.37,115.38,75000000.0
2007-06-22 07:05:00,115.375,115.38,115.37,115.37,51000000.0
2007-06-22 07:06:00,115.37,115.37,115.36,115.36,35400000.0
2007-06-22 07:07:00,115.36,115.375,115.35,115.35,159500000.0
2007-06-22 07:08:00,115.35,115.36,115.35,115.35,34700000.0
2007-06-22 07:09:00,115.33,115.33,115.33,115.33,26200000.0
2007-06-22 07:10:00,115.35,115.35,115.35,115.35,26200000.0
2007-06-22 07:11:00,115.35,115.35,115.34,115.34,21600000.0
2007-06-22 07:12:00,115.345,115.35,115.335,115.35,21600000.0
2007-06-22 07:13:00,115.35,115.35,115.34,115.35,55600000.0
2007-06-22 07:14:00,115.35,115.35,115.35,115.35,9200000.0
2007-06-22 07:15:00,115.35,115.35,115.34,115.34,116600000.0
2007-06-22 07:16:00,115.35,115.35,115.32,115.33,187000000.0
2007-06-22 07:17:00,115.34,115.34,115.325,115.325,57800000.0
2007-06-22 07:18:00,115.34,115.34,115.3,115.33,186400000.0
2007-06-22 07:19:00,115.34,115.34,115.33,115.33,11400000.0
2007-06-22 07:20:00,115.33,115.33,115.32,115.32,16500000.0
2007-06-22 07:21:00,115.32,115.32,115.315,115.32,15600000.0
2007-06-22 07:22:00,115.32,115.32,115.31,115.31,63600000.0
2007-06-22 07:23:00,115.31,115.31,115.3,115.3,33600000.0
2007-06-22 07:24:00,115.31,115.33,115.3,115.33,61000000.0
2007-06-22 07:25:00,115.33,115.35,115.32,115.34,67000000.0
2007-06-22 07:26:00,115.34,115.34,115.33,115.34,14400000.0
2007-06-22 07:27:00,115.33,115.33,115.31,115.32,95000000.0
2007-06-22 07:28:00,115.33,115.33,115.33,115.33,4800000.0
2007-06-22 07:29:00,115.33,115.33,115.33,115.33,3200000.0
2007-06-22 07:30:00,115.32,115.32,115.31,115.315,31000000.0
2007-06-22 07:31:00,115.33,115.34,115.33,115.34,17600000.0
2007-06-22 07:32:00,115.34,115.35,115.32,115.33,43500000.0
2007-06-22 07:33:00,115.33,115.33,115.32,115.325,25900000.0
2007-06-22 07:34:00,115.34,115.35,115.34,115.35,9600000.0
2007-06-22 07:35:00,115.34,115.34,115.33,115.34,74700000.0
2007-06-22 07:36:00,115.335,115.34,115.33,115.34,41400000.0
2007-06-22 07:37:00,115.34,115.34,115.325,115.34,15600000.0
2007-06-22 07:38:00,115.33,115.35,115.33,115.35,162200000.0
2007-06-22 07:39:00,115.32,115.34,115.32,115.33,211300000.0
2007-06-22 07:40:00,115.35,115.37,115.34,115.34,211300000.0
2007-06-22 07:41:00,115.325,115.36,115.325,115.35,204800000.0
2007-06-22 07:42:00,115.34,115.35,115.34,115.35,97600000.0
2007-06-22 07:43:00,115.35,115.37,115.35,115.37,56500000.0
2007-06-22 07:44:00,115.37,115.37,115.325,115.35,212200000.0
2007-06-22 07:45:00,115.37,115.37,115.34,115.36,85400000.0
2007-06-22 07:46:00,115.355,115.37,115.355,115.37,7600000.0
2007-06-22 07:47:00,115.36,115.36,115.34,115.34,20400000.0
2007-06-22 07:48:00,115.34,115.35,115.325,115.35,17200000.0
2007-06-22 07:49:00,115.35,115.35,115.34,115.35,37500000.0
2007-06-22 07:50:00,115.35,115.35,115.25,115.28,178800000.0
2007-06-22 07:51:00,115.28,115.28,115.22,115.265,280800000.0
2007-06-22 07:52:00,115.27,115.3,115.26,115.29,225800000.0
2007-06-22 07:53:00,115.28,115.31,115.26,115.3,259200000.0
2007-06-22 07:54:00,115.295,115.295,115.28,115.29,40200000.0
2007-06-22 07:55:00,115.28,115.29,115.27,115.27,158500000.0
2007-06-22 07:56:00,115.265,115.28,115.25,115.275,153400000.0
2007-06-22 07:57:00,115.275,115.28,115.26,115.28,102800000.0
2007-06-22 07:58:00,115.28,115.28,115.26,115.27,58900000.0
2007-06-22 07:59:00,115.27,115.29,115.27,115.285,244700000.0
2007-06-22 08:00:00,115.285,115.29,115.27,115.285,117200000.0
2007-06-22 08:01:00,115.285,115.285,115.26,115.28,120300000.0
2007-06-22 08:02:00,115.275,115.285,115.26,115.28,297600000.0
2007-06-22 08:03:00,115.26,115.28,115.225,115.255,255100000.0
2007-06-22 08:04:00,115.27,115.3,115.225,115.265,209000000.0
2007-06-22 08:05:00,115.27,115.28,115.245,115.27,180300000.0
2007-06-22 08:06:00,115.275,115.3,115.27,115.29,235100000.0
2007-06-22 08:07:00,115.29,115.305,115.26,115.3,213100000.0
2007-06-22 08:08:00,115.31,115.35,115.31,115.35,429500000.0
2007-06-22 08:09:00,115.35,115.375,115.35,115.36,311200000.0
2007-06-22 08:10:00,115.35,115.38,115.35,115.37,280200000.0
2007-06-22 08:11:00,115.375,115.39,115.335,115.385,469399998.0
2007-06-22 08:12:00,115.39,115.45,115.39,115.44,424800000.0
2007-06-22 08:13:00,115.435,115.45,115.375,115.42,298400000.0
2007-06-22 08:14:00,115.42,115.425,115.41,115.42,30600000.0
2007-06-22 08:15:00,115.42,115.43,115.4,115.43,252700000.0
2007-06-22 08:16:00,115.42,115.45,115.42,115.43,259200000.0
2007-06-22 08:17:00,115.44,115.455,115.43,115.455,119300000.0
2007-06-22 08:18:00,115.455,115.46,115.43,115.44,200600000.0
2007-06-22 08:19:00,115.44,115.445,115.42,115.43,157300000.0
2007-06-22 08:20:00,115.43,115.48,115.43,115.47,253800000.0
2007-06-22 08:21:00,115.47,115.5,115.465,115.5,298700000.0
2007-06-22 08:22:00,115.5,115.5,115.465,115.48,386699998.0
2007-06-22 08:23:00,115.48,115.49,115.465,115.48,216299999.0
2007-06-22 08:24:00,115.48,115.5,115.48,115.49,321700000.0
2007-06-22 08:25:00,115.49,115.49,115.47,115.48,213000000.0
2007-06-22 08:26:00,115.48,115.49,115.47,115.48,259500000.0
2007-06-22 08:27:00,115.445,115.5,115.445,115.49,458700000.0
2007-06-22 08:28:00,115.49,115.505,115.49,115.495,175100000.0
2007-06-22 08:29:00,115.49,115.495,115.48,115.49,147500000.0
2007-06-22 08:30:00,115.49,115.5,115.47,115.48,317300000.0
2007-06-22 08:31:00,115.47,115.49,115.47,115.475,383299999.0
2007-06-22 08:32:00,115.48,115.48,115.48,115.48,135200000.0
2007-06-22 08:33:00,115.48,115.49,115.48,115.48,215200000.0
2007-06-22 08:34:00,115.48,115.49,115.48,115.49,209100000.0
2007-06-22 08:35:00,115.48,115.5,115.48,115.49,343900000.0
2007-06-22 08:36:00,115.49,115.49,115.46,115.465,403799999.0
2007-06-22 08:37:00,115.48,115.49,115.475,115.49,232000000.0
2007-06-22 08:38:00,115.49,115.49,115.49,115.49,34599999.0
2007-06-22 08:39:00,115.49,115.5,115.48,115.485,318499996.0
2007-06-22 08:40:00,115.49,115.49,115.45,115.45,540999994.0
2007-06-22 08:41:00,115.46,115.46,115.445,115.445,438599999.0
2007-06-22 08:42:00,115.44,115.46,115.44,115.46,200600000.0
2007-06-22 08:43:00,115.46,115.46,115.46,115.46,39000000.0
2007-06-22 08:44:00,115.425,115.43,115.425,115.43,41200000.0
2007-06-22 08:45:00,115.44,115.45,115.44,115.45,136800001.0
2007-06-22 08:46:00,115.445,115.45,115.44,115.45,129899998.0
2007-06-22 08:47:00,115.45,115.46,115.44,115.45,143100000.0
2007-06-22 08:48:00,115.45,115.45,115.44,115.45,154200000.0
2007-06-22 08:49:00,115.44,115.5,115.44,115.49,242699999.0
2007-06-22 08:50:00,115.5,115.5,115.49,115.495,78600000.0
2007-06-22 08:51:00,115.5,115.5,115.49,115.49,78199999.0
2007-06-22 08:52:00,115.495,115.5,115.44,115.495,223399996.0
2007-06-22 08:53:00,115.44,115.49,115.44,115.49,213000000.0
2007-06-22 08:54:00,115.49,115.495,115.44,115.49,134300000.0
2007-06-22 08:55:00,115.49,115.49,115.48,115.48,124099998.0
2007-06-22 08:56:00,115.475,115.49,115.47,115.47,261200001.0
2007-06-22 08:57:00,115.48,115.5,115.46,115.5,166699999.0
2007-06-22 08:58:00,115.495,115.5,115.44,115.44,235499996.0
2007-06-22 08:59:00,115.46,115.47,115.46,115.47,256999999.0
2007-06-22 09:00:00,115.47,115.48,115.46,115.46,256999999.0
2007-06-22 09:01:00,115.46,115.46,115.44,115.44,502500000.0
2007-06-22 09:02:00,115.44,115.44,115.42,115.43,315899998.0
2007-06-22 09:03:00,115.43,115.44,115.41,115.43,287600002.0
2007-06-22 09:04:00,115.43,115.445,115.42,115.435,186699999.0
2007-06-22 09:05:00,115.435,115.45,115.42,115.435,326199997.0
2007-06-22 09:06:00,115.44,115.47,115.44,115.46,424000003.0
2007-06-22 09:07:00,115.47,115.48,115.46,115.48,111000003.0
2007-06-22 09:08:00,115.48,115.56,115.43,115.55,564400003.0
2007-06-22 09:09:00,115.55,115.55,115.43,115.54,840699997.0
2007-06-22 09:10:00,115.54,115.55,115.43,115.53,502799994.0
2007-06-22 09:11:00,115.53,115.53,115.43,115.52,466299995.0
2007-06-22 09:12:00,115.515,115.53,115.5,115.52,575699986.0
2007-06-22 09:13:00,115.52,115.53,115.52,115.525,234800002.0
2007-06-22 09:14:00,115.54,115.55,115.52,115.53,243400004.0
2007-06-22 09:15:00,115.54,115.57,115.43,115.56,316199996.0
2007-06-22 09:16:00,115.565,115.57,115.51,115.515,287299999.0
2007-06-22 09:17:00,115.52,115.54,115.415,115.515,677300008.0
2007-06-22 09:18:00,115.51,115.54,115.43,115.53,643800002.0
2007-06-22 09:19:00,115.54,115.58,115.53,115.58,405800001.0
2007-06-22 09:20:00,115.58,115.59,115.54,115.57,701300002.0
2007-06-22 09:21:00,115.575,115.58,115.43,115.56,574599999.0
2007-06-22 09:22:00,115.55,115.56,115.43,115.55,709500002.0
2007-06-22 09:23:00,115.55,115.57,115.535,115.56,270699999.0
2007-06-22 09:24:00,115.56,115.59,115.56,115.59,267399999.0
2007-06-22 09:25:00,115.585,115.6,115.58,115.6,258900000.0
2007-06-22 09:26:00,115.595,115.63,115.59,115.63,550500005.0
2007-06-22 09:27:00,115.64,115.65,115.61,115.63,518899993.0
2007-06-22 09:28:00,115.63,115.63,115.6,115.61,285899998.0
2007-06-22 09:29:00,115.605,115.63,115.6,115.625,197100000.0
2007-06-22 09:30:00,115.62,115.63,115.62,115.63,79100000.0
2007-06-22 09:31:00,115.625,115.63,115.62,115.62,56800000.0
2007-06-22 09:32:00,115.63,115.64,115.61,115.63,142100000.0
2007-06-22 09:33:00,115.63,115.63,115.6,115.61,274800000.0
2007-06-22 09:34:00,115.61,115.62,115.6,115.62,277600000.0
2007-06-22 09:35:00,115.62,115.62,115.6,115.6,199299999.0
2007-06-22 09:36:00,115.605,115.64,115.605,115.63,218100001.0
2007-06-22 09:37:00,115.62,115.63,115.61,115.61,250899997.0
2007-06-22 09:38:00,115.62,115.63,115.6,115.6,99899999.0
2007-06-22 09:39:00,115.6,115.63,115.6,115.62,100100000.0
2007-06-22 09:40:00,115.61,115.62,115.595,115.61,48600000.0
2007-06-22 09:41:00,115.595,115.6,115.56,115.59,46999999.0
2007-06-22 09:42:00,115.575,115.6,115.575,115.59,91400000.0
2007-06-22 09:43:00,115.59,115.6,115.585,115.6,201900000.0
2007-06-22 09:44:00,115.61,115.61,115.585,115.6,96200000.0
2007-06-22 09:45:00,115.59,115.6,115.59,115.59,121700000.0
2007-06-22 09:46:00,115.58,115.58,115.54,115.54,220300000.0
2007-06-22 09:47:00,115.53,115.59,115.53,115.57,610099997.0
2007-06-22 09:48:00,115.57,115.57,115.54,115.54,243399998.0
2007-06-22 09:49:00,115.55,115.56,115.43,115.54,324200000.0
2007-06-22 09:50:00,115.54,115.545,115.43,115.535,310600000.0
2007-06-22 09:51:00,115.53,115.56,115.53,115.55,148499999.0
2007-06-22 09:52:00,115.55,115.56,115.53,115.56,143300000.0
2007-06-22 09:53:00,115.56,115.56,115.43,115.53,442699995.0
2007-06-22 09:54:00,115.53,115.59,115.53,115.59,255700000.0
2007-06-22 09:55:00,115.57,115.59,115.57,115.575,170799997.0
2007-06-22 09:56:00,115.57,115.58,115.57,115.58,41999999.0
2007-06-22 09:57:00,115.57,115.57,115.56,115.56,112900000.0
2007-06-22 09:58:00,115.55,115.56,115.54,115.555,201399996.0
2007-06-22 09:59:00,115.56,115.56,115.43,115.55,304299999.0
2007-06-22 10:00:00,115.55,115.56,115.43,115.56,144800000.0
2007-06-22 10:01:00,115.57,115.57,115.53,115.56,168999998.0
2007-06-22 10:02:00,115.56,115.56,115.53,115.56,366199997.0
2007-06-22 10:03:00,115.56,115.56,115.54,115.55,47400000.0
2007-06-22 10:04:00,115.55,115.55,115.53,115.55,59800000.0
2007-06-22 10:05:00,115.55,115.62,115.53,115.56,337299998.0
2007-06-22 10:06:00,115.59,115.62,115.58,115.62,146700000.0
2007-06-22 10:07:00,115.605,115.62,115.54,115.56,227200000.0
2007-06-22 10:08:00,115.56,115.57,115.55,115.57,164600000.0
2007-06-22 10:09:00,115.57,115.57,115.55,115.56,44800002.0
2007-06-22 10:10:00,115.55,115.55,115.54,115.55,28700000.0
2007-06-22 10:11:00,115.55,115.56,115.52,115.55,172600001.0
2007-06-22 10:12:00,115.535,115.55,115.535,115.54,136900000.0
2007-06-22 10:13:00,115.55,115.55,115.525,115.53,186900001.0
2007-06-22 10:14:00,115.53,115.54,115.515,115.53,307100000.0
2007-06-22 10:15:00,115.55,115.55,115.53,115.55,88100000.0
2007-06-22 10:16:00,115.54,115.57,115.52,115.57,565299999.0
2007-06-22 10:17:00,115.57,115.59,115.55,115.58,662800000.0
2007-06-22 10:18:00,115.57,115.63,115.565,115.63,674800000.0
2007-06-22 10:19:00,115.65,115.67,115.64,115.67,260700000.0
2007-06-22 10:20:00,115.65,115.68,115.65,115.68,254800000.0
2007-06-22 10:21:00,115.68,115.71,115.67,115.69,232299999.0
2007-06-22 10:22:00,115.69,115.69,115.67,115.68,123099999.0
2007-06-22 10:23:00,115.67,115.67,115.645,115.67,138299999.0
2007-06-22 10:24:00,115.66,115.71,115.655,115.7,366300000.0
2007-06-22 10:25:00,115.7,115.75,115.69,115.74,245200000.0
2007-06-22 10:26:00,115.73,115.75,115.725,115.73,83600000.0
2007-06-22 10:27:00,115.72,115.74,115.71,115.71,307800000.0
2007-06-22 10:28:00,115.71,115.71,115.66,115.69,491500000.0
2007-06-22 10:29:00,115.69,115.74,115.69,115.74,488499997.0
2007-06-22 10:30:00,115.74,115.75,115.71,115.71,190100000.0
2007-06-22 10:31:00,115.71,115.74,115.7,115.72,293500000.0
2007-06-22 10:32:00,115.72,115.72,115.67,115.67,393599998.0
2007-06-22 10:33:00,115.67,115.68,115.655,115.655,123400001.0
2007-06-22 10:34:00,115.655,115.67,115.645,115.67,46900000.0
2007-06-22 10:35:00,115.66,115.7,115.645,115.67,198300000.0
2007-06-22 10:36:00,115.66,115.67,115.64,115.64,328300000.0
2007-06-22 10:37:00,115.66,115.66,115.64,115.66,41800000.0
2007-06-22 10:38:00,115.66,115.66,115.63,115.63,191599999.0
2007-06-22 10:39:00,115.63,115.65,115.63,115.65,241300000.0
2007-06-22 10:40:00,115.65,115.66,115.62,115.64,360099998.0
2007-06-22 10:41:00,115.65,115.65,115.62,115.63,113500000.0
2007-06-22 10:42:00,115.63,115.68,115.615,115.66,347800000.0
2007-06-22 10:43:00,115.66,115.68,115.645,115.68,166999999.0
2007-06-22 10:44:00,115.69,115.7,115.665,115.68,308100000.0
2007-06-22 10:45:00,115.69,115.71,115.65,115.67,358199993.0
2007-06-22 10:46:00,115.67,115.68,115.63,115.67,318900000.0
2007-06-22 10:47:00,115.68,115.68,115.64,115.64,372900001.0
2007-06-22 10:48:00,115.61,115.64,115.61,115.63,215000001.0
2007-06-22 10:49:00,115.64,115.64,115.625,115.64,221100001.0
2007-06-22 10:50:00,115.64,115.66,115.63,115.64,286300000.0
2007-06-22 10:51:00,115.63,115.64,115.61,115.63,262000000.0
2007-06-22 10:52:00,115.63,115.64,115.61,115.635,63799999.0
2007-06-22 10:53:00,115.63,115.64,115.61,115.61,175199996.0
2007-06-22 10:54:00,115.64,115.65,115.61,115.63,191400002.0
2007-06-22 10:55:00,115.63,115.64,115.6,115.62,138400001.0
2007-06-22 10:56:00,115.63,115.63,115.59,115.61,91100002.0
2007-06-22 10:57:00,115.63,115.63,115.6,115.63,169999997.0
2007-06-22 10:58:00,115.62,115.62,115.61,115.61,30300000.0
2007-06-22 10:59:00,115.6,115.6,115.55,115.56,198000000.0
2007-06-22 11:00:00,115.56,115.59,115.55,115.57,119100000.0
2007-06-22 11:01:00,115.57,115.58,115.54,115.57,146700000.0
2007-06-22 11:02:00,115.56,115.58,115.56,115.57,100499998.0
2007-06-22 11:03:00,115.555,115.6,115.555,115.6,149599999.0
2007-06-22 11:04:00,115.585,115.59,115.58,115.59,81600000.0
2007-06-22 11:05:00,115.6,115.6,115.57,115.58,153199997.0
2007-06-22 11:06:00,115.59,115.61,115.58,115.61,103000001.0
2007-06-22 11:07:00,115.61,115.62,115.59,115.61,55700001.0
2007-06-22 11:08:00,115.6,115.61,115.585,115.59,121900000.0
2007-06-22 11:09:00,115.59,115.6,115.59,115.6,31600000.0
2007-06-22 11:10:00,115.6,115.6,115.59,115.6,40999999.0
2007-06-22 11:11:00,115.6,115.62,115.59,115.62,410799996.0
2007-06-22 11:12:00,115.62,115.63,115.6,115.62,266399999.0
2007-06-22 11:13:00,115.63,115.665,115.615,115.665,544599999.0
2007-06-22 11:14:00,115.66,115.67,115.65,115.655,83800000.0
2007-06-22 11:15:00,115.67,115.7,115.64,115.7,251700000.0
2007-06-22 11:16:00,115.69,115.7,115.665,115.685,240400000.0
2007-06-22 11:17:00,115.7,115.7,115.68,115.68,245499999.0
2007-06-22 11:18:00,115.69,115.7,115.69,115.7,62000000.0
2007-06-22 11:19:00,115.7,115.7,115.655,115.67,224699999.0
2007-06-22 11:20:00,115.66,115.68,115.655,115.68,247599998.0
2007-06-22 11:21:00,115.67,115.68,115.67,115.67,46300000.0
2007-06-22 11:22:00,115.68,115.69,115.66,115.69,374899999.0
2007-06-22 11:23:00,115.69,115.69,115.68,115.69,244299997.0
2007-06-22 11:24:00,115.67,115.71,115.67,115.69,331999998.0
2007-06-22 11:25:00,115.69,115.72,115.685,115.72,446099998.0
2007-06-22 11:26:00,115.72,115.72,115.7,115.71,96300000.0
2007-06-22 11:27:00,115.71,115.72,115.69,115.695,325999996.0
2007-06-22 11:28:00,115.69,115.7,115.68,115.685,322099994.0
2007-06-22 11:29:00,115.68,115.69,115.67,115.69,324900000.0
2007-06-22 11:30:00,115.685,115.69,115.68,115.68,47500000.0
2007-06-22 11:31:00,115.685,115.71,115.655,115.7,501099998.0
2007-06-22 11:32:00,115.7,115.72,115.68,115.72,274700000.0
2007-06-22 11:33:00,115.72,115.72,115.68,115.7,202599999.0
2007-06-22 11:34:00,115.7,115.7,115.665,115.67,472399999.0
2007-06-22 11:35:00,115.67,115.68,115.64,115.64,62300000.0
2007-06-22 11:36:00,115.64,115.64,115.63,115.635,61000000.0
2007-06-22 11:37:00,115.65,115.65,115.58,115.62,409200001.0
2007-06-22 11:38:00,115.615,115.63,115.575,115.575,397699999.0
2007-06-22 11:39:00,115.59,115.7,115.59,115.665,519199999.0
2007-06-22 11:40:00,115.665,115.665,115.6,115.62,411600001.0
2007-06-22 11:41:00,115.62,115.65,115.61,115.615,380500004.0
2007-06-22 11:42:00,115.615,115.63,115.6,115.63,442700003.0
2007-06-22 11:43:00,115.63,115.65,115.63,115.63,129800000.0
2007-06-22 11:44:00,115.63,115.63,115.63,115.63,11100000.0
2007-06-22 11:45:00,115.63,115.68,115.63,115.675,337300000.0
2007-06-22 11:46:00,115.675,115.7,115.675,115.69,169700000.0
2007-06-22 11:47:00,115.69,115.71,115.69,115.69,231499997.0
2007-06-22 11:48:00,115.685,115.685,115.68,115.685,191100000.0
2007-06-22 11:49:00,115.685,115.69,115.685,115.685,36000000.0
2007-06-22 11:50:00,115.69,115.7,115.685,115.69,91100000.0
2007-06-22 11:51:00,115.69,115.7,115.685,115.7,49000000.0
2007-06-22 11:52:00,115.69,115.76,115.69,115.75,438500000.0
2007-06-22 11:53:00,115.75,115.79,115.72,115.77,652899997.0
2007-06-22 11:54:00,115.77,115.77,115.72,115.72,286599998.0
2007-06-22 11:55:00,115.73,115.75,115.725,115.725,286299996.0
2007-06-22 11:56:00,115.73,115.74,115.68,115.68,423500000.0
2007-06-22 11:57:00,115.68,115.69,115.66,115.665,189699999.0
2007-06-22 11:58:00,115.665,115.67,115.66,115.66,81400001.0
2007-06-22 11:59:00,115.65,115.65,115.64,115.65,150000000.0
2007-06-22 12:00:00,115.65,115.66,115.64,115.65,191099999.0
2007-06-22 12:01:00,115.66,115.66,115.645,115.645,50500000.0
2007-06-22 12:02:00,115.66,115.66,115.65,115.65,142799999.0
2007-06-22 12:03:00,115.66,115.66,115.65,115.65,133899999.0
2007-06-22 12:04:00,115.65,115.66,115.64,115.64,273000000.0
2007-06-22 12:05:00,115.64,115.67,115.64,115.665,235599996.0
2007-06-22 12:06:00,115.665,115.67,115.64,115.655,198599999.0
2007-06-22 12:07:00,115.655,115.68,115.65,115.68,255600000.0
2007-06-22 12:08:00,115.68,115.68,115.64,115.66,405300000.0
2007-06-22 12:09:00,115.66,115.66,115.62,115.625,574900001.0
2007-06-22 12:10:00,115.63,115.64,115.63,115.64,22200000.0
2007-06-22 12:11:00,115.65,115.69,115.65,115.67,220100000.0
2007-06-22 12:12:00,115.67,115.7,115.67,115.69,291199998.0
2007-06-22 12:13:00,115.68,115.68,115.66,115.67,178999999.0
2007-06-22 12:14:00,115.68,115.68,115.675,115.68,25600000.0
2007-06-22 12:15:00,115.68,115.7,115.68,115.7,263999999.0
2007-06-22 12:16:00,115.7,115.7,115.68,115.7,77199999.0
2007-06-22 12:17:00,115.695,115.7,115.675,115.675,77799999.0
2007-06-22 12:18:00,115.7,115.72,115.69,115.72,147999998.0
2007-06-22 12:19:00,115.72,115.72,115.695,115.71,165000000.0
2007-06-22 12:20:00,115.72,115.72,115.685,115.72,396599997.0
2007-06-22 12:21:00,115.72,115.72,115.7,115.72,277999999.0
2007-06-22 12:22:00,115.72,115.73,115.695,115.72,384099999.0
2007-06-22 12:23:00,115.72,115.74,115.71,115.72,327900000.0
2007-06-22 12:24:00,115.73,115.74,115.72,115.74,138899998.0
2007-06-22 12:25:00,115.74,115.75,115.74,115.75,29800000.0
2007-06-22 12:26:00,115.735,115.77,115.73,115.77,242000000.0
2007-06-22 12:27:00,115.77,115.77,115.755,115.76,224899995.0
2007-06-22 12:28:00,115.78,115.8,115.77,115.78,263199999.0
2007-06-22 12:29:00,115.79,115.79,115.78,115.79,315600000.0
2007-06-22 12:30:00,115.785,115.79,115.78,115.79,113600000.0
2007-06-22 12:31:00,115.78,115.8,115.755,115.78,575799993.0
2007-06-22 12:32:00,115.78,115.8,115.78,115.79,93699999.0
2007-06-22 12:33:00,115.78,115.79,115.76,115.77,171400000.0
2007-06-22 12:34:00,115.77,115.79,115.765,115.78,232299997.0
2007-06-22 12:35:00,115.78,115.78,115.76,115.765,101600000.0
2007-06-22 12:36:00,115.76,115.77,115.76,115.77,66100000.0
2007-06-22 12:37:00,115.77,115.78,115.76,115.77,56400000.0
2007-06-22 12:38:00,115.77,115.78,115.77,115.78,214500000.0
2007-06-22 12:39:00,115.78,115.8,115.77,115.8,360299996.0
2007-06-22 12:40:00,115.8,115.81,115.765,115.77,454899998.0
2007-06-22 12:41:00,115.76,115.78,115.755,115.755,325699997.0
2007-06-22 12:42:00,115.77,115.78,115.755,115.77,421300000.0
2007-06-22 12:43:00,115.78,115.79,115.77,115.79,131500000.0
2007-06-22 12:44:00,115.79,115.8,115.78,115.78,181900000.0
2007-06-22 12:45:00,115.78,115.78,115.76,115.76,324199995.0
2007-06-22 12:46:00,115.76,115.76,115.76,115.76,113400000.0
2007-06-22 12:47:00,115.76,115.76,115.75,115.76,246099999.0
2007-06-22 12:48:00,115.76,115.76,115.76,115.76,9600000.0
2007-06-22 12:49:00,115.76,115.76,115.76,115.76,31800000.0
2007-06-22 12:50:00,115.76,115.76,115.75,115.75,125900000.0
2007-06-22 12:51:00,115.76,115.77,115.74,115.75,543399997.0
2007-06-22 12:52:00,115.76,115.77,115.75,115.755,198099999.0
2007-06-22 12:53:00,115.76,115.765,115.745,115.765,202699998.0
2007-06-22 12:54:00,115.77,115.78,115.75,115.77,494200000.0
2007-06-22 12:55:00,115.77,115.78,115.75,115.75,437499995.0
2007-06-22 12:56:00,115.75,115.76,115.735,115.75,618999994.0
2007-06-22 12:57:00,115.75,115.76,115.725,115.74,253299999.0
2007-06-22 12:58:00,115.74,115.75,115.74,115.75,153200000.0
2007-06-22 12:59:00,115.75,115.75,115.7,115.7,220799999.0
2007-06-22 13:00:00,115.7,115.7,115.69,115.69,20800000.0
2007-06-22 13:01:00,115.69,115.73,115.68,115.72,241400000.0
2007-06-22 13:02:00,115.72,115.72,115.7,115.7,47700000.0
2007-06-22 13:03:00,115.71,115.71,115.69,115.7,249200000.0
2007-06-22 13:04:00,115.7,115.7,115.675,115.7,424999996.0
2007-06-22 13:05:00,115.69,115.69,115.675,115.69,134299999.0
2007-06-22 13:06:00,115.69,115.69,115.68,115.68,246000000.0
2007-06-22 13:07:00,115.68,115.69,115.68,115.69,123500000.0
2007-06-22 13:08:00,115.685,115.69,115.665,115.68,129000000.0
2007-06-22 13:09:00,115.68,115.68,115.66,115.68,94800000.0
2007-06-22 13:10:00,115.68,115.68,115.66,115.67,108500000.0
2007-06-22 13:11:00,115.67,115.69,115.66,115.69,282000002.0
2007-06-22 13:12:00,115.69,115.76,115.69,115.75,734199999.0
2007-06-22 13:13:00,115.75,115.76,115.72,115.75,552500003.0
2007-06-22 13:14:00,115.755,115.76,115.73,115.745,285099998.0
2007-06-22 13:15:00,115.74,115.76,115.725,115.745,464299997.0
2007-06-22 13:16:00,115.75,115.76,115.74,115.755,172799999.0
2007-06-22 13:17:00,115.76,115.78,115.75,115.78,220200000.0
2007-06-22 13:18:00,115.78,115.78,115.755,115.77,391599998.0
2007-06-22 13:19:00,115.78,115.8,115.77,115.78,290100002.0
2007-06-22 13:20:00,115.775,115.79,115.77,115.785,178200000.0
2007-06-22 13:21:00,115.78,115.79,115.75,115.78,406300002.0
2007-06-22 13:22:00,115.78,115.78,115.76,115.76,163900000.0
2007-06-22 13:23:00,115.76,115.77,115.73,115.73,193700000.0
2007-06-22 13:24:00,115.74,115.74,115.73,115.74,317400000.0
2007-06-22 13:25:00,115.73,115.76,115.73,115.75,462800000.0
2007-06-22 13:26:00,115.74,115.75,115.72,115.73,202100000.0
2007-06-22 13:27:00,115.73,115.74,115.715,115.725,129900000.0
2007-06-22 13:28:00,115.73,115.73,115.73,115.73,106699999.0
2007-06-22 13:29:00,115.74,115.75,115.74,115.75,104700000.0
2007-06-22 13:30:00,115.75,115.76,115.75,115.76,19200000.0
2007-06-22 13:31:00,115.75,115.76,115.74,115.75,79800000.0
2007-06-22 13:32:00,115.75,115.76,115.74,115.76,46400000.0
2007-06-22 13:33:00,115.76,115.76,115.74,115.76,71500000.0
2007-06-22 13:34:00,115.76,115.76,115.75,115.76,23900000.0
2007-06-22 13:35:00,115.76,115.76,115.75,115.76,25500000.0
2007-06-22 13:36:00,115.77,115.79,115.77,115.77,162500000.0
2007-06-22 13:37:00,115.77,115.8,115.73,115.8,252800000.0
2007-06-22 13:38:00,115.8,115.82,115.8,115.8,487699999.0
2007-06-22 13:39:00,115.81,115.82,115.7,115.79,243300003.0
2007-06-22 13:40:00,115.79,115.8,115.785,115.8,185300000.0
2007-06-22 13:41:00,115.8,115.8,115.78,115.78,256900000.0
2007-06-22 13:42:00,115.78,115.8,115.73,115.79,297700000.0
2007-06-22 13:43:00,115.78,115.81,115.78,115.8,162799997.0
2007-06-22 13:44:00,115.8,115.82,115.79,115.82,254800000.0
2007-06-22 13:45:00,115.82,115.83,115.7,115.83,275999998.0
2007-06-22 13:46:00,115.83,115.85,115.82,115.83,222500001.0
2007-06-22 13:47:00,115.825,115.84,115.825,115.84,17100000.0
2007-06-22 13:48:00,115.84,115.85,115.8,115.84,166600000.0
2007-06-22 13:49:00,115.84,115.87,115.83,115.85,209900002.0
2007-06-22 13:50:00,115.86,115.86,115.815,115.82,118700000.0
2007-06-22 13:51:00,115.82,115.82,115.73,115.77,373500002.0
2007-06-22 13:52:00,115.77,115.82,115.77,115.82,391400000.0
2007-06-22 13:53:00,115.82,115.82,115.73,115.73,458200003.0
2007-06-22 13:54:00,115.805,115.82,115.73,115.81,121100001.0
2007-06-22 13:55:00,115.8,115.8,115.7,115.73,573200003.0
2007-06-22 13:56:00,115.6,115.76,115.6,115.73,716000004.0
2007-06-22 13:57:00,115.73,115.74,115.71,115.715,294300000.0
2007-06-22 13:58:00,115.715,115.74,115.69,115.74,670399995.0
2007-06-22 13:59:00,115.74,115.75,115.71,115.73,457299994.0
2007-06-22 14:00:00,115.74,115.75,115.72,115.73,320500001.0
2007-06-22 14:01:00,115.73,115.74,115.73,115.73,96500003.0
2007-06-22 14:02:00,115.73,115.76,115.73,115.75,305300002.0
2007-06-22 14:03:00,115.75,115.77,115.73,115.77,345600002.0
2007-06-22 14:04:00,115.755,115.77,115.73,115.75,394000000.0
2007-06-22 14:05:00,115.74,115.77,115.7,115.74,464199995.0
2007-06-22 14:06:00,115.74,115.75,115.7,115.745,351600004.0
2007-06-22 14:07:00,115.75,115.75,115.73,115.73,248500002.0
2007-06-22 14:08:00,115.735,115.75,115.7,115.74,535200014.0
2007-06-22 14:09:00,115.75,115.75,115.73,115.73,219100003.0
2007-06-22 14:10:00,115.73,115.75,115.72,115.74,390100001.0
2007-06-22 14:11:00,115.74,115.74,115.7,115.71,323899999.0
2007-06-22 14:12:00,115.71,115.71,115.67,115.67,194700000.0
2007-06-22 14:13:00,115.68,115.68,115.655,115.68,444800001.0
2007-06-22 14:14:00,115.67,115.69,115.655,115.69,187700001.0
2007-06-22 14:15:00,115.68,115.71,115.55,115.695,276100002.0
2007-06-22 14:16:00,115.66,115.68,115.65,115.665,255499999.0
2007-06-22 14:17:00,115.665,115.69,115.64,115.68,399300005.0
2007-06-22 14:18:00,115.69,115.71,115.66,115.7,201700000.0
2007-06-22 14:19:00,115.7,115.7,115.66,115.67,391800000.0
2007-06-22 14:20:00,115.66,115.69,115.505,115.66,555900001.0
2007-06-22 14:21:00,115.67,115.67,115.63,115.67,305100000.0
2007-06-22 14:22:00,115.65,115.66,115.515,115.62,1127200001.0
2007-06-22 14:23:00,115.62,115.64,115.62,115.63,365600004.0
2007-06-22 14:24:00,115.63,115.65,115.62,115.64,407300001.0
2007-06-22 14:25:00,115.64,115.66,115.64,115.65,216300002.0
2007-06-22 14:26:00,115.65,115.65,115.63,115.65,187400000.0
2007-06-22 14:27:00,115.65,115.68,115.64,115.64,558200000.0
2007-06-22 14:28:00,115.64,115.66,115.64,115.64,293300003.0
2007-06-22 14:29:00,115.645,115.68,115.63,115.66,535600005.0
2007-06-22 14:30:00,115.655,115.66,115.64,115.65,102800000.0
2007-06-22 14:31:00,115.66,115.66,115.64,115.66,256400000.0
2007-06-22 14:32:00,115.65,115.65,115.62,115.62,447300000.0
2007-06-22 14:33:00,115.62,115.67,115.5,115.66,729300001.0
2007-06-22 14:34:00,115.67,115.72,115.65,115.72,1165300019.0
2007-06-22 14:35:00,115.72,115.8,115.71,115.78,661900005.0
2007-06-22 14:36:00,115.78,115.78,115.755,115.76,524099997.0
2007-06-22 14:37:00,115.76,115.78,115.735,115.76,497099998.0
2007-06-22 14:38:00,115.76,115.79,115.75,115.79,368600005.0
2007-06-22 14:39:00,115.79,115.79,115.74,115.76,398399999.0
2007-06-22 14:40:00,115.76,115.77,115.745,115.75,194400002.0
2007-06-22 14:41:00,115.75,115.79,115.73,115.74,469500001.0
2007-06-22 14:42:00,115.74,115.74,115.67,115.7,589800002.0
2007-06-22 14:43:00,115.705,115.71,115.57,115.7,323400004.0
2007-06-22 14:44:00,115.7,115.73,115.56,115.71,577200005.0
2007-06-22 14:45:00,115.7,115.72,115.7,115.71,353100009.0
2007-06-22 14:46:00,115.72,115.74,115.7,115.73,386899996.0
2007-06-22 14:47:00,115.71,115.74,115.7,115.72,325600001.0
2007-06-22 14:48:00,115.715,115.74,115.71,115.73,283599994.0
2007-06-22 14:49:00,115.72,115.74,115.68,115.7,194800000.0
2007-06-22 14:50:00,115.7,115.73,115.67,115.72,154200000.0
2007-06-22 14:51:00,115.72,115.74,115.7,115.73,91200000.0
2007-06-22 14:52:00,115.74,115.74,115.715,115.725,315000003.0
2007-06-22 14:53:00,115.73,115.74,115.59,115.72,567900003.0
2007-06-22 14:54:00,115.72,115.75,115.72,115.74,544000006.0
2007-06-22 14:55:00,115.74,115.74,115.71,115.71,284000001.0
2007-06-22 14:56:00,115.71,115.73,115.58,115.71,234799999.0
2007-06-22 14:57:00,115.7,115.72,115.69,115.7,477600001.0
2007-06-22 14:58:00,115.695,115.7,115.56,115.69,138100000.0
2007-06-22 14:59:00,115.69,115.7,115.67,115.68,414500004.0
2007-06-22 15:00:00,115.68,115.69,115.55,115.69,174599996.0
2007-06-22 15:01:00,115.685,115.71,115.55,115.71,600300001.0
2007-06-22 15:02:00,115.71,115.72,115.56,115.705,644100004.0
2007-06-22 15:03:00,115.57,115.71,115.57,115.7,286500001.0
2007-06-22 15:04:00,115.68,115.72,115.68,115.7,115800000.0
2007-06-22 15:05:00,115.68,115.7,115.54,115.54,367100002.0
2007-06-22 15:06:00,115.68,115.74,115.67,115.74,377900003.0
2007-06-22 15:07:00,115.74,115.74,115.7,115.7,420200000.0
2007-06-22 15:08:00,115.7,115.7,115.55,115.67,287899998.0
2007-06-22 15:09:00,115.68,115.69,115.67,115.67,290800000.0
2007-06-22 15:10:00,115.67,115.69,115.67,115.68,223200000.0
2007-06-22 15:11:00,115.68,115.69,115.54,115.68,192900000.0
2007-06-22 15:12:00,115.69,115.69,115.68,115.68,100700000.0
2007-06-22 15:13:00,115.67,115.68,115.67,115.67,118200000.0
2007-06-22 15:14:00,115.67,115.68,115.52,115.675,195200000.0
2007-06-22 15:15:00,115.7,115.7,115.68,115.68,57900000.0
2007-06-22 15:16:00,115.68,115.7,115.67,115.675,186700000.0
2007-06-22 15:17:00,115.67,115.69,115.65,115.69,364399999.0
2007-06-22 15:18:00,115.68,115.71,115.665,115.67,253500000.0
2007-06-22 15:19:00,115.68,115.71,115.67,115.69,275700001.0
2007-06-22 15:20:00,115.69,115.7,115.69,115.7,29800000.0
2007-06-22 15:21:00,115.7,115.71,115.68,115.69,256300002.0
2007-06-22 15:22:00,115.68,115.7,115.67,115.68,234300001.0
2007-06-22 15:23:00,115.69,115.69,115.665,115.68,100700000.0
2007-06-22 15:24:00,115.68,115.69,115.67,115.69,113000001.0
2007-06-22 15:25:00,115.69,115.72,115.69,115.72,251400002.0
2007-06-22 15:26:00,115.72,115.72,115.7,115.71,250200002.0
2007-06-22 15:27:00,115.71,115.72,115.71,115.72,122000000.0
2007-06-22 15:28:00,115.72,115.72,115.69,115.7,261300000.0
2007-06-22 15:29:00,115.7,115.72,115.695,115.71,210100001.0
2007-06-22 15:30:00,115.71,115.74,115.71,115.74,245500000.0
2007-06-22 15:31:00,115.74,115.74,115.59,115.74,53100000.0
2007-06-22 15:32:00,115.75,115.75,115.74,115.75,151300003.0
2007-06-22 15:33:00,115.75,115.75,115.74,115.75,41700001.0
2007-06-22 15:34:00,115.75,115.76,115.6,115.76,139900000.0
2007-06-22 15:35:00,115.76,115.77,115.74,115.77,139800000.0
2007-06-22 15:36:00,115.77,115.77,115.76,115.76,46900000.0
2007-06-22 15:37:00,115.76,115.78,115.62,115.78,259600001.0
2007-06-22 15:38:00,115.78,115.8,115.77,115.79,409800000.0
2007-06-22 15:39:00,115.65,115.79,115.64,115.76,238200002.0
2007-06-22 15:40:00,115.63,115.79,115.63,115.775,393900001.0
2007-06-22 15:41:00,115.79,115.84,115.78,115.82,508800002.0
2007-06-22 15:42:00,115.83,115.83,115.8,115.82,261100001.0
2007-06-22 15:43:00,115.82,115.87,115.81,115.83,685900005.0
2007-06-22 15:44:00,115.71,115.91,115.7,115.89,923599997.0
2007-06-22 15:45:00,115.89,115.905,115.75,115.89,582700003.0
2007-06-22 15:46:00,115.89,115.89,115.86,115.87,428500004.0
2007-06-22 15:47:00,115.87,115.89,115.855,115.86,455400001.0
2007-06-22 15:48:00,115.87,115.88,115.86,115.87,652700005.0
2007-06-22 15:49:00,115.87,115.89,115.865,115.89,346900001.0
2007-06-22 15:50:00,115.89,115.9,115.75,115.87,343600007.0
2007-06-22 15:51:00,115.88,115.885,115.87,115.87,186300001.0
2007-06-22 15:52:00,115.87,115.88,115.84,115.88,128100000.0
2007-06-22 15:53:00,115.84,115.88,115.82,115.84,443700001.0
2007-06-22 15:54:00,115.84,115.86,115.71,115.86,183100001.0
2007-06-22 15:55:00,115.83,115.86,115.72,115.85,273900001.0
2007-06-22 15:56:00,115.85,115.87,115.72,115.86,347899996.0
2007-06-22 15:57:00,115.86,115.88,115.84,115.86,265300000.0
2007-06-22 15:58:00,115.86,115.9,115.85,115.88,242700000.0
2007-06-22 15:59:00,115.88,115.88,115.83,115.83,211900000.0
2007-06-22 16:00:00,115.82,115.85,115.69,115.81,488500002.0
2007-06-22 16:01:00,115.82,115.85,115.8,115.82,128500000.0
2007-06-22 16:02:00,115.81,115.84,115.805,115.84,218200003.0
2007-06-22 16:03:00,115.85,115.86,115.72,115.85,87000000.0
2007-06-22 16:04:00,115.86,115.89,115.75,115.89,232200004.0
2007-06-22 16:05:00,115.75,115.9,115.74,115.895,237400003.0
2007-06-22 16:06:00,115.9,115.91,115.88,115.89,262400001.0
2007-06-22 16:07:00,115.89,115.89,115.88,115.88,122800002.0
2007-06-22 16:08:00,115.88,115.89,115.74,115.86,264100002.0
2007-06-22 16:09:00,115.86,115.91,115.73,115.9,603200006.0
2007-06-22 16:10:00,115.9,115.9,115.88,115.9,164599998.0
2007-06-22 16:11:00,115.89,115.9,115.86,115.88,442500005.0
2007-06-22 16:12:00,115.88,115.91,115.88,115.905,424600005.0
2007-06-22 16:13:00,115.905,115.905,115.86,115.87,350400001.0
2007-06-22 16:14:00,115.86,115.88,115.73,115.88,395600000.0
2007-06-22 16:15:00,115.87,115.89,115.74,115.89,270300000.0
2007-06-22 16:16:00,115.9,115.91,115.885,115.89,169200003.0
2007-06-22 16:17:00,115.89,115.91,115.89,115.89,204000000.0
2007-06-22 16:18:00,115.89,115.96,115.89,115.94,516000001.0
2007-06-22 16:19:00,115.94,115.95,115.935,115.945,102500000.0
2007-06-22 16:20:00,115.96,115.96,115.935,115.95,315300002.0
2007-06-22 16:21:00,115.94,116.01,115.94,115.99,245000003.0
2007-06-22 16:22:00,116.01,116.04,115.99,116.03,379300001.0
2007-06-22 16:23:00,116.03,116.03,116.0,116.015,319400001.0
2007-06-22 16:24:00,116.015,116.05,115.9,116.04,571500009.0
2007-06-22 16:25:00,116.04,116.125,116.025,116.12,406600001.0
2007-06-22 16:26:00,116.1,116.12,115.95,116.08,848300008.0
2007-06-22 16:27:00,116.06,116.09,116.06,116.07,225900000.0
2007-06-22 16:28:00,116.07,116.15,116.06,116.135,486100002.0
2007-06-22 16:29:00,116.13,116.145,116.07,116.145,705500002.0
2007-06-22 16:30:00,116.145,116.17,116.09,116.115,645200002.0
2007-06-22 16:31:00,116.115,116.12,116.07,116.08,346300000.0
2007-06-22 16:32:00,116.08,116.1,115.96,116.08,517700001.0
2007-06-22 16:33:00,116.08,116.09,115.93,116.075,501100003.0
2007-06-22 16:34:00,116.075,116.08,116.01,116.03,302100000.0
2007-06-22 16:35:00,116.03,116.06,116.01,116.06,418700002.0
2007-06-22 16:36:00,116.06,116.07,116.01,116.065,229600001.0
2007-06-22 16:37:00,116.08,116.11,116.05,116.11,260200001.0
2007-06-22 16:38:00,116.105,116.105,115.95,116.1,211200000.0
2007-06-22 16:39:00,116.1,116.11,116.05,116.09,311700001.0
2007-06-22 16:40:00,116.1,116.11,115.91,116.06,648500009.0
2007-06-22 16:41:00,116.05,116.07,115.92,116.07,450799999.0
2007-06-22 16:42:00,116.06,116.12,115.94,116.11,248400001.0
2007-06-22 16:43:00,116.11,116.15,116.0,116.13,434100004.0
2007-06-22 16:44:00,116.13,116.14,115.99,116.14,392800000.0
2007-06-22 16:45:00,116.14,116.17,116.125,116.13,428300000.0
2007-06-22 16:46:00,116.13,116.14,116.105,116.135,354700000.0
2007-06-22 16:47:00,116.135,116.15,116.125,116.15,306400003.0
2007-06-22 16:48:00,116.16,116.2,116.01,116.14,574600005.0
2007-06-22 16:49:00,116.15,116.15,116.12,116.145,311400000.0
2007-06-22 16:50:00,116.13,116.18,116.1,116.13,317600000.0
2007-06-22 16:51:00,116.13,116.15,116.08,116.15,260400001.0
2007-06-22 16:52:00,116.145,116.15,115.99,116.11,431400002.0
2007-06-22 16:53:00,116.11,116.13,116.1,116.12,429900001.0
2007-06-22 16:54:00,116.13,116.15,116.01,116.135,374400000.0
2007-06-22 16:55:00,116.14,116.19,116.01,116.185,359400001.0
2007-06-22 16:56:00,116.18,116.21,116.16,116.19,249600000.0
2007-06-22 16:57:00,116.195,116.23,116.18,116.22,172100001.0
2007-06-22 16:58:00,116.22,116.25,116.2,116.21,634400005.0
2007-06-22 16:59:00,116.205,116.25,116.19,116.24,285000001.0
2007-06-22 17:00:00,116.24,116.25,116.165,116.165,380200000.0
2007-06-22 17:01:00,116.15,116.175,116.14,116.15,179000000.0
2007-06-22 17:02:00,116.17,116.17,116.13,116.16,115300000.0
2007-06-22 17:03:00,116.17,116.19,116.16,116.17,215199999.0
2007-06-22 17:04:00,116.17,116.17,116.02,116.14,292600000.0
2007-06-22 17:05:00,116.14,116.15,116.125,116.15,130800000.0
2007-06-22 17:06:00,116.14,116.16,116.13,116.16,144700002.0
2007-06-22 17:07:00,116.16,116.16,116.02,116.15,197500000.0
2007-06-22 17:08:00,116.15,116.18,116.135,116.18,164200000.0
2007-06-22 17:09:00,116.17,116.17,116.15,116.16,157000000.0
2007-06-22 17:10:00,116.16,116.18,116.155,116.17,214700001.0
2007-06-22 17:11:00,116.18,116.21,116.17,116.2,170900000.0
2007-06-22 17:12:00,116.19,116.21,116.19,116.195,115000000.0
2007-06-22 17:13:00,116.195,116.25,116.195,116.22,285499996.0
2007-06-22 17:14:00,116.22,116.23,116.19,116.2,249000001.0
2007-06-22 17:15:00,116.2,116.2,116.18,116.18,51900000.0
2007-06-22 17:16:00,116.18,116.21,116.18,116.21,63500000.0
2007-06-22 17:17:00,116.205,116.21,116.17,116.21,153800000.0
2007-06-22 17:18:00,116.21,116.21,116.07,116.2,40900000.0
2007-06-22 17:19:00,116.2,116.21,116.185,116.21,299200000.0
2007-06-22 17:20:00,116.21,116.21,116.2,116.2,94200000.0
2007-06-22 17:21:00,116.2,116.2,116.19,116.19,53400000.0
2007-06-22 17:22:00,116.185,116.2,116.185,116.19,286600000.0
2007-06-22 17:23:00,116.2,116.21,116.19,116.2,162900000.0
2007-06-22 17:24:00,116.205,116.21,116.18,116.21,135100000.0
2007-06-22 17:25:00,116.21,116.22,116.21,116.22,216800000.0
2007-06-22 17:26:00,116.215,116.23,116.215,116.22,187500002.0
2007-06-22 17:27:00,116.22,116.23,116.08,116.22,188599999.0
2007-06-22 17:28:00,116.22,116.22,116.22,116.22,67800000.0
2007-06-22 17:29:00,116.21,116.21,116.07,116.21,202700000.0
2007-06-22 17:30:00,116.21,116.21,116.05,116.19,431100004.0
2007-06-22 17:31:00,116.185,116.185,116.15,116.17,280800000.0
2007-06-22 17:32:00,116.165,116.18,116.15,116.16,347900002.0
2007-06-22 17:33:00,116.18,116.18,116.14,116.17,629200003.0
2007-06-22 17:34:00,116.17,116.18,116.15,116.15,399499999.0
2007-06-22 17:35:00,116.16,116.17,116.13,116.16,363900002.0
2007-06-22 17:36:00,116.16,116.16,116.1,116.11,288400001.0
2007-06-22 17:37:00,116.11,116.12,116.0,116.0,221500000.0
2007-06-22 17:38:00,116.1,116.12,116.0,116.12,161300003.0
2007-06-22 17:39:00,116.12,116.12,116.11,116.115,116500000.0
2007-06-22 17:40:00,116.13,116.13,116.12,116.13,173200000.0
2007-06-22 17:41:00,116.12,116.15,116.0,116.13,608400005.0
2007-06-22 17:42:00,116.12,116.14,116.11,116.14,197200001.0
2007-06-22 17:43:00,116.15,116.17,116.15,116.17,89400000.0
2007-06-22 17:44:00,116.18,116.19,116.17,116.18,118600000.0
2007-06-22 17:45:00,116.18,116.19,116.17,116.18,66300000.0
2007-06-22 17:46:00,116.17,116.18,116.15,116.15,186600000.0
2007-06-22 17:47:00,116.17,116.21,116.16,116.175,494800002.0
2007-06-22 17:48:00,116.18,116.19,116.15,116.18,274000001.0
2007-06-22 17:49:00,116.17,116.18,116.145,116.16,147700002.0
2007-06-22 17:50:00,116.16,116.18,116.16,116.17,255100000.0
2007-06-22 17:51:00,116.17,116.18,116.13,116.17,101100000.0
2007-06-22 17:52:00,116.17,116.17,116.13,116.16,81600000.0
2007-06-22 17:53:00,116.16,116.19,116.16,116.17,128700000.0
2007-06-22 17:54:00,116.17,116.18,116.145,116.15,421800001.0
2007-06-22 17:55:00,116.15,116.15,116.11,116.13,278200000.0
2007-06-22 17:56:00,116.14,116.17,116.1,116.17,280000000.0
2007-06-22 17:57:00,116.15,116.2,116.15,116.175,493900007.0
2007-06-22 17:58:00,116.175,116.2,116.15,116.19,176100000.0
2007-06-22 17:59:00,116.19,116.22,116.17,116.22,576500000.0
2007-06-22 18:00:00,116.22,116.24,116.09,116.22,207900003.0
2007-06-22 18:01:00,116.22,116.23,116.08,116.22,478700013.0
2007-06-22 18:02:00,116.215,116.23,116.08,116.17,353500005.0
2007-06-22 18:03:00,116.17,116.17,116.13,116.14,142400000.0
2007-06-22 18:04:00,116.17,116.17,116.15,116.15,79000000.0
2007-06-22 18:05:00,116.15,116.17,116.02,116.16,345500005.0
2007-06-22 18:06:00,116.17,116.18,116.15,116.18,168100001.0
2007-06-22 18:07:00,116.18,116.19,116.16,116.19,61500000.0
2007-06-22 18:08:00,116.19,116.19,116.19,116.19,42900000.0
2007-06-22 18:09:00,116.19,116.2,116.17,116.2,76300000.0
2007-06-22 18:10:00,116.2,116.2,116.17,116.2,86400000.0
2007-06-22 18:11:00,116.17,116.2,116.17,116.2,62600000.0
2007-06-22 18:12:00,116.2,116.2,116.04,116.175,429300004.0
2007-06-22 18:13:00,116.175,116.18,116.15,116.16,120600000.0
2007-06-22 18:14:00,116.18,116.18,116.16,116.165,80800000.0
2007-06-22 18:15:00,116.18,116.18,116.12,116.12,161900001.0
2007-06-22 18:16:00,116.155,116.155,116.1,116.14,262700001.0
2007-06-22 18:17:00,116.135,116.15,116.1,116.12,268100001.0
2007-06-22 18:18:00,116.15,116.15,116.12,116.13,76500001.0
2007-06-22 18:19:00,116.13,116.13,116.1,116.1,153000000.0
2007-06-22 18:20:00,116.13,116.13,116.06,116.085,386400002.0
2007-06-22 18:21:00,116.09,116.11,116.0,116.035,356900002.0
2007-06-22 18:22:00,116.04,116.04,115.93,116.04,743199998.0
2007-06-22 18:23:00,116.03,116.03,115.99,116.0,511400001.0
2007-06-22 18:24:00,116.0,116.01,115.99,116.0,315499995.0
2007-06-22 18:25:00,116.0,116.0,115.98,115.98,347600002.0
2007-06-22 18:26:00,115.975,116.0,115.955,115.99,416499997.0
2007-06-22 18:27:00,116.0,116.01,115.98,116.01,217100000.0
2007-06-22 18:28:00,116.01,116.05,116.005,116.04,428500002.0
2007-06-22 18:29:00,116.05,116.07,116.02,116.03,534400003.0
2007-06-22 18:30:00,116.03,116.03,116.01,116.02,323400000.0
2007-06-22 18:31:00,116.02,116.02,115.98,115.99,341100003.0
2007-06-22 18:32:00,115.99,116.01,115.98,115.98,461800000.0
2007-06-22 18:33:00,115.99,116.02,115.98,116.0,512800000.0
2007-06-22 18:34:00,116.01,116.01,115.975,116.01,249100000.0
2007-06-22 18:35:00,116.01,116.02,116.01,116.02,104500000.0
2007-06-22 18:36:00,116.01,116.03,116.01,116.01,115100000.0
2007-06-22 18:37:00,116.02,116.02,116.0,116.0,247500000.0
2007-06-22 18:38:00,116.0,116.01,115.965,115.98,226400000.0
2007-06-22 18:39:00,115.99,116.0,115.98,116.0,65400000.0
2007-06-22 18:40:00,115.99,116.0,115.97,115.97,173000000.0
2007-06-22 18:41:00,115.97,115.97,115.95,115.95,189700000.0
2007-06-22 18:42:00,115.95,115.97,115.95,115.95,276900000.0
2007-06-22 18:43:00,115.96,115.97,115.95,115.97,111000001.0
2007-06-22 18:44:00,115.96,115.96,115.96,115.96,44099999.0
2007-06-22 18:45:00,115.97,115.97,115.97,115.97,3200000.0
2007-06-22 18:46:00,115.96,115.96,115.96,115.96,18700000.0
2007-06-22 18:47:00,115.96,115.98,115.96,115.98,49100000.0
2007-06-22 18:48:00,115.98,116.01,115.98,115.99,231800003.0
2007-06-22 18:49:00,116.0,116.0,116.0,116.0,41200000.0
2007-06-22 18:50:00,116.0,116.015,116.0,116.0,262500002.0
2007-06-22 18:51:00,115.99,116.0,115.98,115.99,159800002.0
2007-06-22 18:52:00,115.98,116.0,115.98,116.0,141600001.0
2007-06-22 18:53:00,115.99,116.0,115.98,115.98,136500001.0
2007-06-22 18:54:00,115.99,115.99,115.96,115.98,187100003.0
2007-06-22 18:55:00,115.98,115.98,115.95,115.955,35600000.0
2007-06-22 18:56:00,115.95,115.95,115.95,115.95,92000002.0
2007-06-22 18:57:00,115.95,115.97,115.95,115.97,134400001.0
2007-06-22 18:58:00,115.97,115.97,115.94,115.96,241800000.0
2007-06-22 18:59:00,115.96,115.97,115.94,115.95,171600001.0
2007-06-22 19:00:00,115.955,115.97,115.945,115.96,201700000.0
2007-06-22 19:01:00,115.97,115.98,115.93,115.93,261000003.0
2007-06-22 19:02:00,115.93,115.97,115.93,115.97,388700000.0
2007-06-22 19:03:00,115.96,115.98,115.96,115.96,370900002.0
2007-06-22 19:04:00,115.97,115.97,115.96,115.96,62000000.0
2007-06-22 19:05:00,115.96,115.97,115.935,115.935,250699997.0
2007-06-22 19:06:00,115.95,115.97,115.945,115.96,292500002.0
2007-06-22 19:07:00,115.96,115.96,115.925,115.93,90300000.0
2007-06-22 19:08:00,115.93,115.94,115.885,115.9,311600000.0
2007-06-22 19:09:00,115.89,115.92,115.89,115.89,455200000.0
2007-06-22 19:10:00,115.89,115.9,115.875,115.9,140200000.0
2007-06-22 19:11:00,115.89,115.9,115.85,115.89,157100000.0
2007-06-22 19:12:00,115.9,115.9,115.85,115.88,344400002.0
2007-06-22 19:13:00,115.88,115.91,115.88,115.9,162400000.0
2007-06-22 19:14:00,115.9,115.91,115.9,115.9,78600000.0
2007-06-22 19:15:00,115.9,115.91,115.88,115.9,181400000.0
2007-06-22 19:16:00,115.91,115.91,115.895,115.9,37300000.0
2007-06-22 19:17:00,115.9,115.94,115.9,115.92,148100000.0
2007-06-22 19:18:00,115.92,115.935,115.92,115.935,154900001.0
2007-06-22 19:19:00,115.94,115.96,115.935,115.96,86300000.0
2007-06-22 19:20:00,115.95,115.96,115.94,115.94,98900000.0
2007-06-22 19:21:00,115.94,115.95,115.94,115.94,87400000.0
2007-06-22 19:22:00,115.95,115.95,115.915,115.95,152700001.0
2007-06-22 19:23:00,115.95,115.95,115.93,115.93,141800003.0
2007-06-22 19:24:00,115.93,115.94,115.93,115.93,114500000.0
2007-06-22 19:25:00,115.94,115.94,115.92,115.94,127400002.0
2007-06-22 19:26:00,115.94,115.94,115.92,115.93,347700004.0
2007-06-22 19:27:00,115.94,115.94,115.91,115.92,159900002.0
2007-06-22 19:28:00,115.92,115.93,115.9,115.93,82200000.0
2007-06-22 19:29:00,115.93,115.93,115.91,115.93,132300001.0
2007-06-22 19:30:00,115.92,115.95,115.92,115.93,308200002.0
2007-06-22 19:31:00,115.93,115.93,115.92,115.92,160400000.0
2007-06-22 19:32:00,115.92,115.93,115.91,115.915,206899997.0
2007-06-22 19:33:00,115.92,115.93,115.9,115.9,330700000.0
2007-06-22 19:34:00,115.9,115.91,115.885,115.89,246100003.0
2007-06-22 19:35:00,115.88,115.9,115.88,115.9,164299997.0
2007-06-22 19:36:00,115.9,115.9,115.89,115.89,50499999.0
2007-06-22 19:37:00,115.9,115.9,115.89,115.9,34099999.0
2007-06-22 19:38:00,115.905,115.91,115.9,115.91,24100000.0
2007-06-22 19:39:00,115.91,115.91,115.91,115.91,39700000.0
2007-06-22 19:40:00,115.9,115.92,115.9,115.91,73500001.0
2007-06-22 19:41:00,115.92,115.92,115.92,115.92,4800000.0
2007-06-22 19:42:00,115.91,115.935,115.91,115.935,107800000.0
2007-06-22 19:43:00,115.935,115.935,115.92,115.92,93500000.0
2007-06-22 19:44:00,115.92,115.92,115.9,115.91,39400001.0
2007-06-22 19:45:00,115.9,115.92,115.9,115.92,94400001.0
2007-06-22 19:46:00,115.91,115.92,115.89,115.89,185500002.0
2007-06-22 19:47:00,115.895,115.91,115.89,115.91,131000000.0
2007-06-22 19:48:00,115.9,115.92,115.9,115.91,141900000.0
2007-06-22 19:49:00,115.92,115.92,115.88,115.905,444099996.0
2007-06-22 19:50:00,115.9,115.91,115.9,115.9,63400000.0
2007-06-22 19:51:00,115.9,115.9,115.865,115.875,131800000.0
2007-06-22 19:52:00,115.87,115.89,115.86,115.87,118599999.0
2007-06-22 19:53:00,115.88,115.88,115.88,115.88,17600000.0
2007-06-22 19:54:00,115.89,115.89,115.86,115.87,61500000.0
2007-06-22 19:55:00,115.87,115.88,115.86,115.865,53600000.0
2007-06-22 19:56:00,115.86,115.87,115.85,115.86,86099998.0
2007-06-22 19:58:00,115.86,115.86,115.86,115.86,8000000.0
2007-06-22 19:59:00,115.855,115.88,115.85,115.88,219500000.0
2007-06-22 20:00:00,115.88,115.88,115.86,115.865,111700001.0
2007-06-22 20:01:00,115.86,115.87,115.85,115.855,82700001.0
2007-06-22 20:02:00,115.87,115.87,115.855,115.87,59800000.0
2007-06-22 20:03:00,115.87,115.87,115.87,115.87,36500000.0
2007-06-22 20:04:00,115.86,115.89,115.86,115.875,98300000.0
2007-06-22 20:05:00,115.87,115.88,115.87,115.88,225999999.0
2007-06-22 20:06:00,115.875,115.88,115.87,115.87,201899997.0
2007-06-22 20:07:00,115.87,115.87,115.86,115.87,107699999.0
2007-06-22 20:08:00,115.87,115.87,115.87,115.87,6400000.0
2007-06-22 20:09:00,115.87,115.88,115.855,115.88,39300000.0
2007-06-22 20:10:00,115.88,115.88,115.87,115.88,187300002.0
2007-06-22 20:11:00,115.88,115.89,115.87,115.87,175999999.0
2007-06-22 20:12:00,115.87,115.88,115.85,115.87,200099997.0
2007-06-22 20:13:00,115.87,115.88,115.865,115.88,153499999.0
2007-06-22 20:14:00,115.88,115.88,115.85,115.87,228200000.0
2007-06-22 20:15:00,115.88,115.89,115.865,115.89,26600000.0
2007-06-22 20:16:00,115.88,115.88,115.88,115.88,28600000.0
2007-06-22 20:17:00,115.88,115.88,115.84,115.86,57900000.0
2007-06-22 20:18:00,115.86,115.88,115.855,115.88,64100000.0
2007-06-22 20:19:00,115.88,115.89,115.86,115.88,236300002.0
2007-06-22 20:20:00,115.88,115.88,115.85,115.86,178399999.0
2007-06-22 20:21:00,115.86,115.86,115.85,115.85,124100000.0
2007-06-22 20:22:00,115.855,115.87,115.85,115.86,85800000.0
2007-06-22 20:23:00,115.86,115.86,115.85,115.85,164600000.0
2007-06-22 20:24:00,115.85,115.86,115.81,115.82,248400001.0
2007-06-22 20:25:00,115.82,115.83,115.77,115.82,397699999.0
2007-06-22 20:26:00,115.78,115.82,115.78,115.82,269100002.0
2007-06-22 20:27:00,115.82,115.82,115.8,115.82,213300000.0
2007-06-22 20:28:00,115.82,115.82,115.81,115.82,132000000.0
2007-06-22 20:29:00,115.82,115.83,115.8,115.825,92600000.0
2007-06-22 20:30:00,115.825,115.84,115.82,115.83,60500000.0
2007-06-22 20:31:00,115.815,115.82,115.815,115.82,57300000.0
2007-06-22 20:32:00,115.82,115.82,115.8,115.82,148700000.0
2007-06-22 20:33:00,115.82,115.82,115.81,115.815,234600000.0
2007-06-22 20:34:00,115.82,115.855,115.81,115.85,144500000.0
2007-06-22 20:35:00,115.84,115.85,115.84,115.85,127800000.0
2007-06-22 20:36:00,115.85,115.85,115.845,115.85,83100000.0
2007-06-22 20:37:00,115.85,115.855,115.84,115.855,165800002.0
2007-06-22 20:38:00,115.85,115.86,115.84,115.86,179200000.0
2007-06-22 20:39:00,115.86,115.87,115.85,115.87,165900000.0
2007-06-22 20:40:00,115.87,115.895,115.85,115.87,303900000.0
2007-06-22 20:41:00,115.87,115.91,115.87,115.91,197300000.0
2007-06-22 20:42:00,115.89,115.94,115.89,115.94,280600000.0
2007-06-22 20:43:00,115.94,115.95,115.9,115.92,254300001.0
2007-06-22 20:44:00,115.92,115.92,115.915,115.915,114300000.0
2007-06-22 20:45:00,115.915,115.96,115.905,115.93,330400001.0
2007-06-22 20:46:00,115.925,115.94,115.885,115.895,271400003.0
2007-06-22 20:47:00,115.9,115.92,115.9,115.91,177800001.0
2007-06-22 20:48:00,115.91,115.91,115.905,115.905,52500000.0
2007-06-22 20:49:00,115.9,115.905,115.9,115.9,76500000.0
2007-06-22 20:50:00,115.9,115.9,115.865,115.875,430200003.0
2007-06-22 20:51:00,115.87,115.87,115.84,115.86,189200000.0
2007-06-22 20:52:00,115.86,115.88,115.85,115.87,257000000.0
2007-06-22 20:53:00,115.87,115.87,115.85,115.85,32600000.0
2007-06-22 20:54:00,115.845,115.85,115.84,115.85,51000000.0
2007-06-22 20:55:00,115.855,115.86,115.84,115.84,80900000.0
2007-06-22 20:56:00,115.86,115.86,115.86,115.86,3200000.0
2007-06-22 20:57:00,115.86,115.87,115.815,115.86,178900002.0
2007-06-22 20:58:00,115.84,115.87,115.83,115.87,117600000.0
2007-06-22 20:59:00,115.87,115.88,115.85,115.85,80100002.0
2007-06-22 21:00:00,115.85,115.85,115.805,115.84,281200007.0
2007-06-22 21:01:00,115.85,115.87,115.83,115.87,60300000.0
2007-06-22 21:02:00,115.86,115.86,115.835,115.85,65900000.0
2007-06-22 21:03:00,115.85,115.85,115.84,115.84,35000000.0
2007-06-22 21:04:00,115.825,115.84,115.8,115.83,98400000.0
2007-06-22 21:05:00,115.82,115.84,115.8,115.83,193100000.0
2007-06-22 21:06:00,115.83,115.83,115.8,115.82,124200000.0
2007-06-22 21:07:00,115.82,115.83,115.8,115.83,106700000.0
2007-06-22 21:08:00,115.83,115.84,115.79,115.84,226600000.0
2007-06-22 21:09:00,115.85,115.85,115.81,115.84,71300000.0
2007-06-22 21:10:00,115.84,115.85,115.825,115.825,65100000.0
2007-06-22 21:11:00,115.84,115.85,115.83,115.83,45500000.0
2007-06-22 21:12:00,115.84,115.86,115.83,115.86,123100000.0
2007-06-22 21:13:00,115.85,115.87,115.84,115.85,32900000.0
2007-06-22 21:14:00,115.86,115.87,115.86,115.86,99700000.0
2007-06-22 21:15:00,115.86,115.87,115.84,115.86,176200000.0
2007-06-22 21:16:00,115.85,115.86,115.85,115.85,77200000.0
2007-06-22 21:17:00,115.85,115.87,115.85,115.86,92600000.0
2007-06-22 21:18:00,115.87,115.89,115.87,115.89,123600000.0
2007-06-22 21:19:00,115.89,115.93,115.89,115.92,133000000.0
2007-06-22 21:20:00,115.92,115.92,115.885,115.89,41100000.0
2007-06-22 21:21:00,115.89,115.89,115.89,115.89,4800000.0
2007-06-22 21:22:00,115.88,115.88,115.86,115.86,46800000.0
2007-06-22 21:23:00,115.86,115.87,115.85,115.87,44100000.0
2007-06-22 21:24:00,115.86,115.88,115.86,115.86,95700001.0
2007-06-22 21:25:00,115.87,115.87,115.84,115.84,130000000.0
2007-06-22 21:26:00,115.845,115.86,115.83,115.835,95800000.0
2007-06-22 21:27:00,115.85,115.85,115.84,115.84,82600000.0
2007-06-22 21:28:00,115.85,115.85,115.84,115.84,14300000.0
2007-06-22 21:29:00,115.84,115.84,115.83,115.83,27700000.0
2007-06-22 21:30:00,115.83,115.83,115.83,115.83,4800000.0
2007-06-22 21:31:00,115.82,115.84,115.82,115.84,11100000.0
2007-06-22 21:32:00,115.83,115.84,115.805,115.81,187299997.0
2007-06-22 21:33:00,115.81,115.83,115.81,115.81,117799998.0
2007-06-22 21:34:00,115.82,115.83,115.81,115.81,105400000.0
2007-06-22 21:35:00,115.82,115.82,115.805,115.81,17800000.0
2007-06-22 21:36:00,115.8,115.8,115.8,115.8,34500001.0
2007-06-22 21:37:00,115.81,115.81,115.8,115.81,16000000.0
2007-06-22 21:38:00,115.8,115.8,115.79,115.79,23500000.0
2007-06-22 21:39:00,115.79,115.8,115.78,115.79,95900000.0
2007-06-22 21:40:00,115.79,115.8,115.78,115.8,77200000.0
2007-06-22 21:41:00,115.785,115.81,115.78,115.78,200300001.0
2007-06-22 21:42:00,115.8,115.8,115.75,115.75,118300000.0
2007-06-22 21:43:00,115.75,115.77,115.74,115.74,66400000.0
2007-06-22 21:44:00,115.74,115.74,115.705,115.73,121100000.0
2007-06-22 21:45:00,115.72,115.73,115.7,115.71,178300000.0
2007-06-22 21:46:00,115.72,115.72,115.675,115.675,142200000.0
2007-06-22 21:47:00,115.67,115.71,115.67,115.69,195899998.0
2007-06-22 21:48:00,115.69,115.7,115.675,115.69,191200000.0
2007-06-22 21:49:00,115.69,115.7,115.67,115.69,136099999.0
2007-06-22 21:50:00,115.67,115.69,115.67,115.69,40900000.0
2007-06-22 21:51:00,115.69,115.7,115.69,115.7,115200000.0
2007-06-22 21:52:00,115.7,115.72,115.685,115.72,228300003.0
2007-06-22 21:53:00,115.71,115.72,115.7,115.7,115200002.0
2007-06-22 21:54:00,115.71,115.71,115.71,115.71,37400000.0
2007-06-22 21:55:00,115.72,115.72,115.705,115.71,58500001.0
2007-06-22 21:56:00,115.72,115.72,115.71,115.72,242799997.0
2007-06-22 21:57:00,115.73,115.74,115.705,115.74,83000001.0
2007-06-22 21:58:00,115.74,115.75,115.73,115.74,52500000.0
2007-06-22 21:59:00,115.74,115.75,115.73,115.73,61200000.0
2007-06-22 22:00:00,115.73,115.76,115.73,115.76,69700000.0
2007-06-22 22:01:00,115.77,115.79,115.735,115.78,75100000.0
2007-06-22 22:02:00,115.78,115.79,115.77,115.775,61500000.0
2007-06-22 22:03:00,115.8,115.82,115.755,115.765,264199998.0
2007-06-22 22:04:00,115.8,115.8,115.78,115.78,16300000.0
2007-06-22 22:05:00,115.785,115.82,115.785,115.8,116200000.0
2007-06-22 22:06:00,115.79,115.8,115.77,115.78,96900001.0
2007-06-22 22:08:00,115.78,115.78,115.78,115.78,42500000.0
2007-06-22 22:09:00,115.78,115.78,115.745,115.745,125200000.0
2007-06-22 22:10:00,115.75,115.77,115.75,115.76,27400000.0
2007-06-22 22:11:00,115.75,115.75,115.75,115.75,20600000.0
2007-06-22 22:12:00,115.75,115.76,115.75,115.75,67300000.0
2007-06-22 22:13:00,115.75,115.75,115.74,115.745,75900002.0
2007-06-22 22:14:00,115.75,115.76,115.735,115.75,53600000.0
2007-06-22 22:15:00,115.75,115.75,115.74,115.74,97100000.0
2007-06-22 22:16:00,115.75,115.75,115.73,115.73,64300000.0
2007-06-22 22:17:00,115.745,115.78,115.74,115.765,120200000.0
2007-06-22 22:18:00,115.76,115.78,115.755,115.76,90500000.0
2007-06-22 22:19:00,115.78,115.78,115.76,115.77,56700000.0
2007-06-22 22:20:00,115.78,115.78,115.76,115.77,33300000.0
2007-06-22 22:21:00,115.78,115.78,115.75,115.76,44300000.0
2007-06-22 22:22:00,115.78,115.78,115.78,115.78,3200000.0
2007-06-22 22:23:00,115.77,115.8,115.77,115.79,109500000.0
2007-06-22 22:24:00,115.785,115.81,115.785,115.81,27600000.0
2007-06-22 22:25:00,115.81,115.81,115.77,115.81,162300000.0
2007-06-22 22:26:00,115.8,115.8,115.795,115.795,44100000.0
2007-06-22 22:27:00,115.8,115.81,115.775,115.8,237799998.0
2007-06-22 22:28:00,115.81,115.84,115.795,115.8,73000000.0
2007-06-22 22:29:00,115.81,115.82,115.8,115.82,61800000.0
2007-06-22 22:30:00,115.82,115.83,115.82,115.82,19000000.0
2007-06-22 22:31:00,115.83,115.83,115.82,115.82,22400000.0
2007-06-22 22:32:00,115.81,115.83,115.81,115.82,39800000.0
2007-06-22 22:33:00,115.82,115.82,115.75,115.755,123500000.0
2007-06-22 22:34:00,115.78,115.78,115.735,115.74,63300000.0
2007-06-22 22:35:00,115.74,115.74,115.74,115.74,52800000.0
2007-06-22 22:36:00,115.76,115.78,115.76,115.765,52800000.0
2007-06-22 22:37:00,115.77,115.79,115.77,115.79,44900000.0
2007-06-22 22:38:00,115.78,115.8,115.78,115.78,63800000.0
2007-06-22 22:39:00,115.78,115.79,115.78,115.79,50000000.0
2007-06-22 22:40:00,115.79,115.79,115.79,115.79,6400000.0
2007-06-22 22:41:00,115.79,115.8,115.79,115.8,18700000.0
2007-06-22 22:42:00,115.79,115.79,115.785,115.785,24100000.0
2007-06-22 22:43:00,115.785,115.79,115.755,115.79,103699999.0
2007-06-22 22:44:00,115.79,115.81,115.775,115.775,139899999.0
2007-06-22 22:45:00,115.79,115.8,115.79,115.8,39900000.0
2007-06-22 22:46:00,115.81,115.83,115.8,115.83,33200000.0
2007-06-22 22:47:00,115.82,115.84,115.795,115.83,124500000.0
2007-06-22 22:48:00,115.83,115.84,115.825,115.84,23000000.0
2007-06-22 22:49:00,115.85,115.89,115.8,115.81,349900000.0
2007-06-22 22:50:00,115.84,115.865,115.835,115.85,50000000.0
2007-06-22 22:51:00,115.835,115.85,115.835,115.85,28900000.0
2007-06-22 22:52:00,115.85,115.86,115.83,115.84,52000000.0
2007-06-22 22:53:00,115.83,115.84,115.83,115.835,31000000.0
2007-06-22 22:54:00,115.84,115.84,115.83,115.83,21900000.0
2007-06-22 22:55:00,115.825,115.84,115.81,115.83,49300000.0
2007-06-22 22:56:00,115.84,115.855,115.8,115.855,48100000.0
2007-06-22 22:57:00,115.855,115.87,115.81,115.87,46000000.0
2007-06-22 22:58:00,115.87,115.92,115.84,115.92,78100000.0
2007-06-22 22:59:00,115.92,115.94,115.87,115.9,12300000.0
2007-06-24 23:11:00,115.66,115.66,115.66,115.66,8400000.0
2007-06-24 23:12:00,115.68,115.69,115.66,115.675,44100000.0
2007-06-24 23:13:00,115.66,115.68,115.645,115.645,88000000.0
2007-06-24 23:15:00,115.67,115.67,115.67,115.67,8400000.0
2007-06-24 23:16:00,115.66,115.67,115.66,115.67,16800000.0
2007-06-24 23:17:00,115.68,115.68,115.65,115.65,33600000.0
2007-06-24 23:18:00,115.67,115.67,115.67,115.67,8400000.0
2007-06-24 23:19:00,115.68,115.68,115.68,115.68,8400000.0
2007-06-24 23:20:00,115.69,115.69,115.67,115.68,33600000.0
2007-06-24 23:21:00,115.67,115.67,115.65,115.66,58800000.0
2007-06-24 23:22:00,115.65,115.65,115.64,115.64,33600000.0
2007-06-24 23:23:00,115.65,115.65,115.65,115.65,16800000.0
2007-06-24 23:25:00,115.66,115.66,115.66,115.66,8400000.0
2007-06-24 23:26:00,115.67,115.68,115.645,115.68,48300000.0
2007-06-24 23:29:00,115.69,115.69,115.69,115.69,8400000.0
2007-06-24 23:37:00,115.71,115.71,115.71,115.71,8400000.0
2007-06-24 23:38:00,115.71,115.72,115.71,115.71,27500000.0
2007-06-24 23:39:00,115.72,115.72,115.695,115.72,23900000.0
2007-06-24 23:40:00,115.73,115.75,115.73,115.74,18400000.0
2007-06-24 23:41:00,115.75,115.75,115.74,115.75,11500000.0
2007-06-24 23:42:00,115.76,115.77,115.75,115.75,10000000.0
2007-06-24 23:44:00,115.76,115.77,115.76,115.77,4600000.0
2007-06-24 23:46:00,115.75,115.79,115.75,115.79,20100000.0
2007-06-24 23:47:00,115.76,115.79,115.76,115.79,10700000.0
2007-06-24 23:48:00,115.76,115.79,115.76,115.79,13000000.0
2007-06-24 23:49:00,115.76,115.79,115.76,115.79,10700000.0
2007-06-24 23:50:00,115.78,115.8,115.76,115.79,54000000.0
2007-06-24 23:58:00,115.8,115.8,115.8,115.8,3900000.0
2007-06-24 23:59:00,115.8,115.8,115.8,115.8,5500000.0
2007-06-25 00:01:00,115.8,115.8,115.8,115.8,7800000.0
2007-06-25 00:02:00,115.8,115.8,115.77,115.77,16600000.0
2007-06-25 00:03:00,115.8,115.81,115.78,115.8,36700000.0
2007-06-25 00:04:00,115.8,115.81,115.78,115.8,59300000.0
2007-06-25 00:05:00,115.79,115.8,115.755,115.78,93800000.0
2007-06-25 00:06:00,115.79,115.8,115.79,115.79,70300000.0
2007-06-25 00:07:00,115.79,115.8,115.77,115.78,61900000.0
2007-06-25 00:08:00,115.78,115.78,115.77,115.78,23600000.0
2007-06-25 00:09:00,115.75,115.78,115.75,115.76,14000000.0
2007-06-25 00:10:00,115.75,115.78,115.75,115.76,53100000.0
2007-06-25 00:11:00,115.77,115.77,115.76,115.76,10600000.0
2007-06-25 00:12:00,115.8,115.81,115.78,115.79,18100000.0
2007-06-25 00:14:00,115.79,115.8,115.77,115.79,20500000.0
2007-06-25 00:15:00,115.79,115.8,115.79,115.8,11900000.0
2007-06-25 00:17:00,115.8,115.8,115.8,115.8,1600000.0
2007-06-25 00:18:00,115.79,115.83,115.79,115.82,18700000.0
2007-06-25 00:19:00,115.83,115.83,115.83,115.83,6000000.0
2007-06-25 00:20:00,115.82,115.83,115.82,115.83,6000000.0
2007-06-25 00:21:00,115.84,115.85,115.84,115.85,6000000.0
2007-06-25 00:23:00,115.85,115.86,115.84,115.86,10600000.0
2007-06-25 00:24:00,115.85,115.89,115.85,115.89,16100000.0
2007-06-25 00:25:00,115.88,115.91,115.88,115.9,34200000.0
2007-06-25 00:26:00,115.91,115.92,115.91,115.92,8100000.0
2007-06-25 00:27:00,115.9,115.91,115.89,115.9,22600000.0
2007-06-25 00:28:00,115.91,115.91,115.9,115.9,3900000.0
2007-06-25 00:32:00,115.9,115.91,115.9,115.91,20900000.0
2007-06-25 00:33:00,115.9,115.9,115.9,115.9,3500000.0
2007-06-25 00:37:00,115.91,115.91,115.91,115.91,1600000.0
2007-06-25 00:38:00,115.91,115.92,115.91,115.92,14800000.0
2007-06-25 00:39:00,115.92,115.93,115.92,115.93,7100000.0
2007-06-25 00:41:00,115.92,115.93,115.92,115.93,6700000.0
2007-06-25 00:42:00,115.92,115.93,115.92,115.93,6700000.0
2007-06-25 00:43:00,115.92,115.93,115.92,115.93,12700000.0
2007-06-25 00:44:00,115.92,115.92,115.91,115.92,22100000.0
2007-06-25 00:45:00,115.91,115.92,115.91,115.92,18900000.0
2007-06-25 00:48:00,115.92,115.92,115.92,115.92,18900000.0
2007-06-25 00:49:00,115.92,115.93,115.91,115.91,7800000.0
2007-06-25 00:50:00,115.9,115.92,115.9,115.91,17000000.0
2007-06-25 00:51:00,115.92,115.92,115.87,115.87,44600000.0
2007-06-25 00:52:00,115.89,115.89,115.88,115.88,2800000.0
2007-06-25 00:53:00,115.88,115.9,115.85,115.89,8000000.0
2007-06-25 00:58:00,115.9,115.9,115.9,115.9,13300000.0
2007-06-25 00:59:00,115.91,115.92,115.91,115.92,13300000.0
2007-06-25 01:00:00,115.92,115.92,115.91,115.91,6200000.0
2007-06-25 01:01:00,115.91,115.91,115.91,115.91,2300000.0
2007-06-25 01:02:00,115.91,115.92,115.9,115.9,34400000.0
2007-06-25 01:03:00,115.91,115.91,115.89,115.89,27000000.0
2007-06-25 01:04:00,115.91,115.91,115.91,115.91,10100000.0
2007-06-25 01:05:00,115.92,115.92,115.91,115.91,8000000.0
2007-06-25 01:06:00,115.91,115.91,115.91,115.91,4800000.0
2007-06-25 01:07:00,115.91,115.91,115.85,115.9,29600000.0
2007-06-25 01:08:00,115.88,115.91,115.855,115.91,64200000.0
2007-06-25 01:09:00,115.91,115.91,115.87,115.87,91000000.0
2007-06-25 01:10:00,115.91,115.925,115.855,115.925,67300000.0
2007-06-25 01:11:00,115.925,115.925,115.91,115.915,36100000.0
2007-06-25 01:12:00,115.915,115.92,115.89,115.905,64600000.0
2007-06-25 01:13:00,115.91,115.93,115.875,115.89,299500000.0
2007-06-25 01:14:00,115.89,115.915,115.875,115.905,530999999.0
2007-06-25 01:15:00,115.91,115.91,115.88,115.9,222000000.0
2007-06-25 01:16:00,115.9,115.905,115.89,115.9,236900000.0
2007-06-25 01:17:00,115.905,115.91,115.9,115.9,60400000.0
2007-06-25 01:18:00,115.88,115.9,115.865,115.9,94800000.0
2007-06-25 01:19:00,115.92,115.92,115.9,115.9,47600000.0
2007-06-25 01:20:00,115.92,115.92,115.92,115.92,16000000.0
2007-06-25 01:21:00,115.92,115.92,115.915,115.915,24000000.0
2007-06-25 01:22:00,115.915,115.925,115.91,115.925,111900000.0
2007-06-25 01:23:00,115.925,115.925,115.92,115.92,19900000.0
2007-06-25 01:24:00,115.93,115.95,115.925,115.93,150900000.0
2007-06-25 01:25:00,115.93,115.935,115.92,115.93,94000000.0
2007-06-25 01:26:00,115.93,115.93,115.925,115.925,51200000.0
2007-06-25 01:27:00,115.93,115.93,115.91,115.92,46000000.0
2007-06-25 01:28:00,115.92,115.935,115.92,115.935,52700000.0
2007-06-25 01:29:00,115.92,115.935,115.92,115.935,59400000.0
2007-06-25 01:30:00,115.935,115.935,115.89,115.9,43900000.0
2007-06-25 01:31:00,115.89,115.905,115.88,115.89,77800000.0
2007-06-25 01:32:00,115.9,115.905,115.89,115.895,61500000.0
2007-06-25 01:33:00,115.9,115.91,115.89,115.91,73600000.0
2007-06-25 01:34:00,115.89,115.905,115.89,115.9,80000000.0
2007-06-25 01:35:00,115.9,115.905,115.88,115.89,387000000.0
2007-06-25 01:36:00,115.89,115.905,115.89,115.895,318300000.0
2007-06-25 01:37:00,115.9,115.9,115.84,115.84,517700000.0
2007-06-25 01:38:00,115.87,115.88,115.85,115.85,185600000.0
2007-06-25 01:39:00,115.87,115.88,115.85,115.88,146100000.0
2007-06-25 01:40:00,115.88,115.88,115.87,115.88,71100000.0
2007-06-25 01:41:00,115.88,115.9,115.87,115.9,56300000.0
2007-06-25 01:42:00,115.9,115.9,115.9,115.9,3200000.0
2007-06-25 01:43:00,115.9,115.9,115.87,115.9,25900000.0
2007-06-25 01:44:00,115.9,115.9,115.87,115.87,86700000.0
2007-06-25 01:45:00,115.865,115.865,115.84,115.84,194300000.0
2007-06-25 01:46:00,115.84,115.85,115.84,115.84,99400000.0
2007-06-25 01:47:00,115.84,115.85,115.83,115.85,67200000.0
2007-06-25 01:48:00,115.845,115.86,115.83,115.835,113800000.0
2007-06-25 01:49:00,115.84,115.84,115.82,115.84,321300000.0
2007-06-25 01:50:00,115.84,115.84,115.83,115.83,46400000.0
2007-06-25 01:51:00,115.83,115.85,115.805,115.85,163200000.0
2007-06-25 01:52:00,115.85,115.85,115.835,115.84,38400000.0
2007-06-25 01:53:00,115.84,115.86,115.835,115.86,38400000.0
2007-06-25 01:55:00,115.86,115.86,115.84,115.84,33700000.0
2007-06-25 01:56:00,115.84,115.86,115.84,115.86,126700000.0
2007-06-25 01:57:00,115.87,115.87,115.84,115.86,151800000.0
2007-06-25 01:58:00,115.87,115.87,115.84,115.87,144600000.0
2007-06-25 01:59:00,115.87,115.88,115.86,115.88,99300000.0
2007-06-25 02:00:00,115.88,115.885,115.87,115.885,101600000.0
2007-06-25 02:01:00,115.87,115.89,115.87,115.875,126500000.0
2007-06-25 02:02:00,115.875,115.885,115.87,115.88,288100001.0
2007-06-25 02:03:00,115.88,115.88,115.875,115.875,40000000.0
2007-06-25 02:04:00,115.875,115.88,115.86,115.86,95600000.0
2007-06-25 02:05:00,115.86,115.87,115.85,115.87,252200000.0
2007-06-25 02:06:00,115.88,115.885,115.86,115.885,108600000.0
2007-06-25 02:07:00,115.885,115.885,115.87,115.875,78100000.0
2007-06-25 02:08:00,115.88,115.88,115.875,115.875,40000000.0
2007-06-25 02:09:00,115.88,115.88,115.87,115.87,35600000.0
2007-06-25 02:10:00,115.87,115.87,115.85,115.855,151200000.0
2007-06-25 02:11:00,115.86,115.87,115.85,115.855,199100000.0
2007-06-25 02:12:00,115.85,115.87,115.84,115.85,190500000.0
2007-06-25 02:13:00,115.84,115.86,115.83,115.835,135400000.0
2007-06-25 02:14:00,115.84,115.86,115.84,115.85,64300000.0
2007-06-25 02:15:00,115.85,115.86,115.85,115.86,53600000.0
2007-06-25 02:16:00,115.86,115.86,115.85,115.86,65000000.0
2007-06-25 02:17:00,115.86,115.87,115.84,115.86,153100000.0
2007-06-25 02:18:00,115.85,115.87,115.85,115.86,144700000.0
2007-06-25 02:19:00,115.86,115.86,115.85,115.86,79700000.0
2007-06-25 02:20:00,115.85,115.88,115.85,115.87,203100000.0
2007-06-25 02:21:00,115.86,115.86,115.86,115.86,3200000.0
2007-06-25 02:22:00,115.88,115.88,115.88,115.88,3200000.0
2007-06-25 02:23:00,115.88,115.89,115.88,115.89,24700000.0
2007-06-25 02:24:00,115.89,115.9,115.89,115.89,205300000.0
2007-06-25 02:25:00,115.89,115.89,115.885,115.89,30700000.0
2007-06-25 02:26:00,115.89,115.89,115.89,115.89,4800000.0
2007-06-25 02:27:00,115.89,115.89,115.88,115.89,89000000.0
2007-06-25 02:28:00,115.885,115.89,115.88,115.89,70100000.0
2007-06-25 02:29:00,115.89,115.895,115.89,115.89,119200000.0
2007-06-25 02:30:00,115.9,115.9,115.89,115.9,47400000.0
2007-06-25 02:31:00,115.895,115.9,115.89,115.89,256500000.0
2007-06-25 02:32:00,115.89,115.9,115.88,115.895,115200000.0
2007-06-25 02:33:00,115.895,115.9,115.88,115.9,70900000.0
2007-06-25 02:34:00,115.9,115.91,115.895,115.9,58300000.0
2007-06-25 02:35:00,115.9,115.91,115.89,115.91,184700000.0
2007-06-25 02:36:00,115.91,115.91,115.89,115.905,398700000.0
2007-06-25 02:37:00,115.9,115.905,115.89,115.89,86900000.0
2007-06-25 02:38:00,115.89,115.89,115.88,115.89,154800000.0
2007-06-25 02:40:00,115.89,115.9,115.89,115.9,77700000.0
2007-06-25 02:41:00,115.9,115.9,115.9,115.9,24900000.0
2007-06-25 02:42:00,115.88,115.94,115.88,115.92,167000001.0
2007-06-25 02:43:00,115.91,115.91,115.91,115.91,302400000.0
2007-06-25 02:44:00,115.92,115.92,115.91,115.91,302400000.0
2007-06-25 02:45:00,115.92,115.93,115.91,115.93,242200003.0
2007-06-25 02:46:00,115.925,115.925,115.89,115.9,43800000.0
2007-06-25 02:47:00,115.9,115.9,115.89,115.89,19200000.0
2007-06-25 02:48:00,115.89,115.89,115.86,115.88,78600000.0
2007-06-25 02:49:00,115.88,115.88,115.87,115.87,62000000.0
2007-06-25 02:50:00,115.87,115.88,115.85,115.865,222100001.0
2007-06-25 02:51:00,115.87,115.89,115.87,115.89,151600002.0
2007-06-25 02:52:00,115.89,115.915,115.875,115.91,435400000.0
2007-06-25 02:53:00,115.915,115.925,115.87,115.87,293500000.0
2007-06-25 02:54:00,115.9,115.9,115.79,115.79,350200000.0
2007-06-25 02:55:00,115.79,115.9,115.765,115.9,469000000.0
2007-06-25 02:56:00,115.9,115.91,115.88,115.89,304300001.0
2007-06-25 02:57:00,115.89,115.89,115.87,115.875,96500000.0
2007-06-25 02:58:00,115.875,115.88,115.85,115.875,220700002.0
2007-06-25 02:59:00,115.88,115.88,115.86,115.87,379700000.0
2007-06-25 03:00:00,115.88,115.885,115.88,115.885,5300000.0
2007-06-25 03:01:00,115.885,115.885,115.87,115.87,247900002.0
2007-06-25 03:02:00,115.87,115.885,115.855,115.875,354900003.0
2007-06-25 03:03:00,115.88,115.88,115.87,115.875,201100000.0
2007-06-25 03:04:00,115.88,115.885,115.87,115.875,216200000.0
2007-06-25 03:05:00,115.87,115.87,115.82,115.85,482600000.0
2007-06-25 03:06:00,115.85,115.86,115.83,115.85,283200001.0
2007-06-25 03:07:00,115.83,115.87,115.83,115.87,339100001.0
2007-06-25 03:08:00,115.87,115.87,115.87,115.87,1600000.0
2007-06-25 03:09:00,115.865,115.88,115.84,115.85,163200000.0
2007-06-25 03:10:00,115.85,115.87,115.85,115.87,173699999.0
2007-06-25 03:11:00,115.86,115.86,115.85,115.86,260900000.0
2007-06-25 03:12:00,115.86,115.89,115.85,115.85,140899999.0
2007-06-25 03:13:00,115.88,115.89,115.85,115.86,213699999.0
2007-06-25 03:14:00,115.85,115.86,115.85,115.855,106700000.0
2007-06-25 03:15:00,115.85,115.85,115.85,115.85,55200000.0
2007-06-25 03:16:00,115.85,115.86,115.85,115.86,114400000.0
2007-06-25 03:17:00,115.85,115.88,115.85,115.87,85800000.0
2007-06-25 03:18:00,115.875,115.905,115.87,115.9,404799999.0
2007-06-25 03:19:00,115.9,115.905,115.88,115.88,161800002.0
2007-06-25 03:20:00,115.88,115.89,115.865,115.89,165600001.0
2007-06-25 03:21:00,115.89,115.89,115.865,115.89,310600002.0
2007-06-25 03:22:00,115.88,115.9,115.88,115.89,279599998.0
2007-06-25 03:23:00,115.89,115.89,115.88,115.89,145200000.0
2007-06-25 03:24:00,115.89,115.89,115.87,115.88,126100000.0
2007-06-25 03:25:00,115.87,115.87,115.83,115.86,337700000.0
2007-06-25 03:26:00,115.86,115.86,115.83,115.86,180500000.0
2007-06-25 03:27:00,115.86,115.87,115.86,115.86,152100000.0
2007-06-25 03:28:00,115.87,115.88,115.85,115.88,221999998.0
2007-06-25 03:29:00,115.875,115.88,115.87,115.88,196100000.0
2007-06-25 03:30:00,115.88,115.89,115.87,115.89,140900000.0
2007-06-25 03:31:00,115.89,115.89,115.89,115.89,34800000.0
2007-06-25 03:32:00,115.89,115.895,115.88,115.89,71799999.0
2007-06-25 03:33:00,115.89,115.9,115.87,115.9,130700000.0
2007-06-25 03:34:00,115.9,115.91,115.895,115.9,93500000.0
2007-06-25 03:35:00,115.905,115.91,115.9,115.91,116700000.0
2007-06-25 03:36:00,115.91,115.91,115.87,115.88,353700000.0
2007-06-25 03:37:00,115.88,115.89,115.87,115.89,229100000.0
2007-06-25 03:38:00,115.89,115.89,115.885,115.89,42700000.0
2007-06-25 03:39:00,115.9,115.9,115.9,115.9,42800000.0
2007-06-25 03:40:00,115.905,115.905,115.895,115.9,126500000.0
2007-06-25 03:41:00,115.9,115.9,115.88,115.88,51800000.0
2007-06-25 03:42:00,115.9,115.91,115.885,115.91,239099998.0
2007-06-25 03:43:00,115.91,115.91,115.9,115.905,156500000.0
2007-06-25 03:44:00,115.9,115.905,115.9,115.9,102700000.0
2007-06-25 03:45:00,115.91,115.91,115.9,115.905,127300000.0
2007-06-25 03:46:00,115.9,115.905,115.89,115.89,110500000.0
2007-06-25 03:47:00,115.9,115.91,115.89,115.905,110700000.0
2007-06-25 03:48:00,115.89,115.905,115.885,115.9,268300001.0
2007-06-25 03:49:00,115.905,115.905,115.895,115.895,17200000.0
2007-06-25 03:50:00,115.9,115.905,115.9,115.9,142800000.0
2007-06-25 03:51:00,115.88,115.88,115.88,115.88,17200000.0
2007-06-25 03:52:00,115.9,115.9,115.9,115.9,17200000.0
2007-06-25 03:53:00,115.9,115.91,115.9,115.9,88200000.0
2007-06-25 03:54:00,115.9,115.9,115.89,115.89,64600000.0
2007-06-25 03:55:00,115.89,115.89,115.865,115.89,141899999.0
2007-06-25 03:56:00,115.89,115.9,115.89,115.89,39200000.0
2007-06-25 03:58:00,115.89,115.895,115.885,115.89,68800000.0
2007-06-25 03:59:00,115.885,115.89,115.885,115.89,11600000.0
2007-06-25 04:00:00,115.89,115.89,115.84,115.87,32500000.0
2007-06-25 04:01:00,115.87,115.87,115.87,115.87,105800000.0
2007-06-25 04:03:00,115.875,115.88,115.87,115.87,66300000.0
2007-06-25 04:04:00,115.865,115.865,115.835,115.835,218500000.0
2007-06-25 04:05:00,115.85,115.85,115.82,115.82,191600000.0
2007-06-25 04:06:00,115.83,115.87,115.805,115.835,661500000.0
2007-06-25 04:07:00,115.835,115.86,115.785,115.825,463500001.0
2007-06-25 04:08:00,115.825,115.87,115.82,115.82,253200000.0
2007-06-25 04:09:00,115.83,115.84,115.8,115.805,219300000.0
2007-06-25 04:10:00,115.805,115.83,115.805,115.825,120800000.0
2007-06-25 04:11:00,115.83,115.855,115.81,115.85,394699997.0
2007-06-25 04:12:00,115.84,115.865,115.825,115.825,124000000.0
2007-06-25 04:13:00,115.825,115.86,115.825,115.84,103200000.0
2007-06-25 04:14:00,115.84,115.855,115.84,115.845,114600000.0
2007-06-25 04:15:00,115.85,115.86,115.83,115.86,43900000.0
2007-06-25 04:16:00,115.84,115.87,115.825,115.87,33700000.0
2007-06-25 04:17:00,115.87,115.87,115.84,115.84,141700000.0
2007-06-25 04:18:00,115.85,115.85,115.82,115.85,219900000.0
2007-06-25 04:19:00,115.84,115.84,115.82,115.82,207300000.0
2007-06-25 04:20:00,115.82,115.83,115.81,115.815,291100000.0
2007-06-25 04:21:00,115.81,115.815,115.795,115.795,127400000.0
2007-06-25 04:22:00,115.8,115.81,115.8,115.81,63300000.0
2007-06-25 04:23:00,115.81,115.81,115.805,115.81,17400000.0
2007-06-25 04:24:00,115.81,115.81,115.8,115.81,42900000.0
2007-06-25 04:25:00,115.8,115.8,115.78,115.79,415900000.0
2007-06-25 04:26:00,115.79,115.8,115.79,115.8,22200000.0
2007-06-25 04:27:00,115.77,115.77,115.77,115.77,2100000.0
2007-06-25 04:28:00,115.79,115.79,115.75,115.75,166000000.0
2007-06-25 04:29:00,115.79,115.82,115.75,115.79,256400000.0
2007-06-25 04:30:00,115.795,115.795,115.79,115.79,17400000.0
2007-06-25 04:31:00,115.79,115.8,115.79,115.8,36400000.0
2007-06-25 04:32:00,115.78,115.78,115.78,115.78,31700000.0
2007-06-25 04:33:00,115.795,115.795,115.76,115.76,31700000.0
2007-06-25 04:34:00,115.79,115.8,115.78,115.79,109400000.0
2007-06-25 04:35:00,115.79,115.8,115.785,115.785,19800000.0
2007-06-25 04:36:00,115.79,115.79,115.79,115.79,6400000.0
2007-06-25 04:37:00,115.79,115.8,115.785,115.8,23500000.0
2007-06-25 04:39:00,115.79,115.8,115.79,115.8,17500000.0
2007-06-25 04:41:00,115.79,115.81,115.78,115.81,86400000.0
2007-06-25 04:42:00,115.8,115.8,115.79,115.8,48600000.0
2007-06-25 04:43:00,115.79,115.8,115.79,115.79,41100000.0
2007-06-25 04:44:00,115.8,115.8,115.8,115.8,9500000.0
2007-06-25 04:45:00,115.8,115.81,115.8,115.81,26100000.0
2007-06-25 04:46:00,115.805,115.82,115.79,115.82,80800000.0
2007-06-25 04:47:00,115.83,115.83,115.83,115.83,26900000.0
2007-06-25 04:48:00,115.83,115.83,115.83,115.83,8000000.0
2007-06-25 04:50:00,115.83,115.83,115.81,115.83,39200000.0
2007-06-25 04:51:00,115.83,115.85,115.82,115.85,49400000.0
2007-06-25 04:52:00,115.85,115.85,115.84,115.85,123100000.0
2007-06-25 04:53:00,115.85,115.85,115.84,115.84,8600000.0
2007-06-25 04:54:00,115.84,115.84,115.82,115.84,211300000.0
2007-06-25 04:55:00,115.83,115.85,115.83,115.84,105700000.0
2007-06-25 04:56:00,115.84,115.85,115.84,115.85,20600000.0
2007-06-25 04:57:00,115.85,115.87,115.84,115.865,139999999.0
2007-06-25 04:58:00,115.87,115.87,115.84,115.86,120800000.0
2007-06-25 04:59:00,115.86,115.87,115.85,115.86,42900000.0
2007-06-25 05:00:00,115.85,115.86,115.85,115.85,65400000.0
2007-06-25 05:01:00,115.86,115.86,115.85,115.85,70000000.0
2007-06-25 05:02:00,115.85,115.85,115.85,115.85,48000000.0
2007-06-25 05:03:00,115.85,115.86,115.85,115.86,25700000.0
2007-06-25 05:04:00,115.86,115.86,115.84,115.84,131000000.0
2007-06-25 05:05:00,115.85,115.85,115.835,115.835,96300000.0
2007-06-25 05:06:00,115.83,115.835,115.83,115.835,34300000.0
2007-06-25 05:07:00,115.835,115.84,115.83,115.84,76400000.0
2007-06-25 05:08:00,115.84,115.84,115.835,115.835,19700000.0
2007-06-25 05:10:00,115.83,115.83,115.83,115.83,39300000.0
2007-06-25 05:11:00,115.83,115.835,115.83,115.83,21300000.0
2007-06-25 05:12:00,115.83,115.83,115.82,115.82,3900000.0
2007-06-25 05:13:00,115.83,115.83,115.83,115.83,3900000.0
2007-06-25 05:14:00,115.825,115.825,115.825,115.825,23600000.0
2007-06-25 05:15:00,115.82,115.82,115.82,115.82,13400000.0
2007-06-25 05:16:00,115.82,115.82,115.82,115.82,67700000.0
2007-06-25 05:17:00,115.825,115.83,115.82,115.82,67700000.0
2007-06-25 05:18:00,115.82,115.83,115.81,115.81,93199999.0
2007-06-25 05:19:00,115.82,115.82,115.82,115.82,1200000.0
2007-06-25 05:20:00,115.8,115.8,115.8,115.8,11500000.0
2007-06-25 05:21:00,115.82,115.82,115.81,115.82,11500000.0
2007-06-25 05:22:00,115.82,115.82,115.815,115.815,14300000.0
2007-06-25 05:23:00,115.82,115.83,115.82,115.83,54700000.0
2007-06-25 05:26:00,115.83,115.84,115.83,115.84,30000000.0
2007-06-25 05:27:00,115.825,115.845,115.82,115.845,169699997.0
2007-06-25 05:28:00,115.845,115.86,115.83,115.86,94600000.0
2007-06-25 05:29:00,115.86,115.86,115.82,115.82,53400000.0
2007-06-25 05:30:00,115.82,115.85,115.82,115.85,10700000.0
2007-06-25 05:34:00,115.845,115.85,115.84,115.85,53700000.0
2007-06-25 05:35:00,115.83,115.84,115.83,115.84,13100000.0
2007-06-25 05:36:00,115.82,115.85,115.82,115.85,13100000.0
2007-06-25 05:37:00,115.85,115.85,115.84,115.84,27700000.0
2007-06-25 05:38:00,115.845,115.86,115.84,115.86,137300000.0
2007-06-25 05:39:00,115.855,115.87,115.855,115.87,86900000.0
2007-06-25 05:40:00,115.87,115.87,115.865,115.87,33300000.0
2007-06-25 05:41:00,115.87,115.87,115.86,115.86,74800000.0
2007-06-25 05:42:00,115.85,115.86,115.85,115.86,16700000.0
2007-06-25 05:45:00,115.86,115.86,115.855,115.855,11100000.0
2007-06-25 05:46:00,115.85,115.85,115.85,115.85,11800000.0
2007-06-25 05:48:00,115.85,115.85,115.845,115.85,35500000.0
2007-06-25 05:49:00,115.86,115.87,115.86,115.87,78200000.0
2007-06-25 05:50:00,115.87,115.87,115.85,115.855,46300000.0
2007-06-25 05:52:00,115.86,115.87,115.86,115.87,41200000.0
2007-06-25 05:53:00,115.86,115.87,115.86,115.87,118400000.0
2007-06-25 05:54:00,115.87,115.87,115.87,115.87,4800000.0
2007-06-25 05:55:00,115.87,115.87,115.84,115.86,172000000.0
2007-06-25 05:56:00,115.855,115.86,115.84,115.86,155500000.0
2007-06-25 05:57:00,115.85,115.86,115.83,115.83,91700000.0
2007-06-25 05:58:00,115.83,115.84,115.83,115.84,82500000.0
2007-06-25 05:59:00,115.835,115.85,115.83,115.85,131200000.0
2007-06-25 06:00:00,115.845,115.85,115.81,115.825,101600000.0
2007-06-25 06:01:00,115.81,115.82,115.81,115.82,49300000.0
2007-06-25 06:03:00,115.82,115.825,115.82,115.825,49300000.0
2007-06-25 06:04:00,115.825,115.825,115.82,115.82,105900000.0
2007-06-25 06:05:00,115.82,115.82,115.8,115.81,51000000.0
2007-06-25 06:06:00,115.8,115.805,115.775,115.79,226800000.0
2007-06-25 06:07:00,115.79,115.79,115.76,115.78,313099999.0
2007-06-25 06:08:00,115.775,115.79,115.775,115.79,25200000.0
2007-06-25 06:09:00,115.775,115.79,115.775,115.79,23600000.0
2007-06-25 06:10:00,115.775,115.78,115.77,115.78,79700000.0
2007-06-25 06:11:00,115.79,115.79,115.78,115.78,5500000.0
2007-06-25 06:12:00,115.78,115.79,115.765,115.765,41800000.0
2007-06-25 06:13:00,115.77,115.79,115.77,115.79,72100000.0
2007-06-25 06:15:00,115.79,115.79,115.775,115.775,42700000.0
2007-06-25 06:17:00,115.78,115.8,115.78,115.78,860100000.0
2007-06-25 06:18:00,115.78,115.79,115.78,115.79,33200000.0
2007-06-25 06:19:00,115.77,115.79,115.77,115.79,58500000.0
2007-06-25 06:20:00,115.79,115.81,115.76,115.78,299400000.0
2007-06-25 06:21:00,115.78,115.8,115.77,115.8,188000000.0
2007-06-25 06:22:00,115.795,115.8,115.79,115.8,19800000.0
2007-06-25 06:23:00,115.78,115.79,115.78,115.79,43900000.0
2007-06-25 06:24:00,115.8,115.81,115.79,115.79,43900000.0
2007-06-25 06:25:00,115.83,115.84,115.8,115.81,122200000.0
2007-06-25 06:26:00,115.81,115.81,115.81,115.81,3900000.0
2007-06-25 06:27:00,115.81,115.82,115.8,115.82,39500000.0
2007-06-25 06:28:00,115.81,115.82,115.81,115.82,32100000.0
2007-06-25 06:29:00,115.8,115.8,115.8,115.8,15800000.0
2007-06-25 06:30:00,115.8,115.82,115.78,115.82,143400000.0
2007-06-25 06:32:00,115.8,115.8,115.8,115.8,7900000.0
2007-06-25 06:33:00,115.81,115.81,115.8,115.8,34000000.0
2007-06-25 06:34:00,115.81,115.84,115.81,115.84,127799999.0
2007-06-25 06:35:00,115.84,115.85,115.84,115.85,77700000.0
2007-06-25 06:36:00,115.84,115.85,115.83,115.83,36800000.0
2007-06-25 06:37:00,115.84,115.85,115.84,115.85,65000000.0
2007-06-25 06:38:00,115.84,115.84,115.84,115.84,25300000.0
2007-06-25 06:39:00,115.845,115.845,115.84,115.84,25300000.0
2007-06-25 06:40:00,115.84,115.84,115.83,115.84,55300000.0
2007-06-25 06:41:00,115.84,115.84,115.83,115.84,88500000.0
2007-06-25 06:42:00,115.84,115.85,115.83,115.84,56900000.0
2007-06-25 06:43:00,115.83,115.83,115.82,115.82,92800000.0
2007-06-25 06:44:00,115.82,115.82,115.82,115.82,39000000.0
2007-06-25 06:45:00,115.83,115.84,115.83,115.83,103500000.0
2007-06-25 06:46:00,115.84,115.84,115.82,115.835,54800000.0
2007-06-25 06:48:00,115.85,115.85,115.85,115.85,14900000.0
2007-06-25 06:51:00,115.86,115.86,115.86,115.86,14900000.0
2007-06-25 06:53:00,115.86,115.87,115.86,115.87,23700000.0
2007-06-25 06:54:00,115.87,115.87,115.87,115.87,3200000.0
2007-06-25 06:56:00,115.87,115.87,115.87,115.87,6400000.0
2007-06-25 06:57:00,115.87,115.89,115.87,115.89,100500000.0
2007-06-25 06:58:00,115.87,115.87,115.87,115.87,25700000.0
2007-06-25 06:59:00,115.89,115.9,115.88,115.9,25700000.0
2007-06-25 07:00:00,115.89,115.9,115.88,115.885,74500000.0
2007-06-25 07:01:00,115.89,115.9,115.885,115.885,37300000.0
2007-06-25 07:02:00,115.9,115.9,115.88,115.89,92600000.0
2007-06-25 07:03:00,115.89,115.9,115.89,115.9,44900000.0
2007-06-25 07:04:00,115.9,115.9,115.89,115.9,115400000.0
2007-06-25 07:05:00,115.9,115.9,115.82,115.845,1120000000.0
2007-06-25 07:06:00,115.845,115.845,115.82,115.845,96000000.0
2007-06-25 07:07:00,115.84,115.87,115.84,115.84,96500000.0
2007-06-25 07:08:00,115.87,115.89,115.825,115.86,113700000.0
2007-06-25 07:09:00,115.86,115.86,115.825,115.845,95200000.0
2007-06-25 07:10:00,115.845,115.875,115.84,115.84,309100000.0
2007-06-25 07:11:00,115.84,115.845,115.83,115.845,110900000.0
2007-06-25 07:12:00,115.845,115.845,115.845,115.845,47400000.0
2007-06-25 07:13:00,115.83,115.855,115.83,115.83,262200002.0
2007-06-25 07:14:00,115.83,115.83,115.78,115.79,500000000.0
2007-06-25 07:15:00,115.78,115.79,115.76,115.775,332400002.0
2007-06-25 07:16:00,115.77,115.78,115.74,115.77,124800000.0
2007-06-25 07:17:00,115.77,115.77,115.755,115.76,11100000.0
2007-06-25 07:18:00,115.76,115.77,115.755,115.77,25400000.0
2007-06-25 07:19:00,115.765,115.77,115.76,115.76,45900000.0
2007-06-25 07:20:00,115.76,115.77,115.74,115.76,46500000.0
2007-06-25 07:21:00,115.76,115.77,115.76,115.77,57000000.0
2007-06-25 07:22:00,115.77,115.78,115.77,115.78,85600000.0
2007-06-25 07:24:00,115.78,115.78,115.76,115.76,93500000.0
2007-06-25 07:25:00,115.76,115.76,115.695,115.715,314800001.0
2007-06-25 07:26:00,115.71,115.72,115.7,115.7,45200000.0
2007-06-25 07:27:00,115.7,115.7,115.7,115.7,15900000.0
2007-06-25 07:28:00,115.7,115.71,115.7,115.71,40400000.0
2007-06-25 07:29:00,115.705,115.71,115.68,115.7,172700000.0
2007-06-25 07:30:00,115.7,115.71,115.7,115.7,65000000.0
2007-06-25 07:31:00,115.7,115.71,115.7,115.71,11100000.0
2007-06-25 07:32:00,115.695,115.71,115.695,115.71,28500000.0
2007-06-25 07:33:00,115.705,115.71,115.695,115.695,52400000.0
2007-06-25 07:34:00,115.69,115.7,115.65,115.65,205000000.0
2007-06-25 07:35:00,115.655,115.66,115.64,115.66,76200000.0
2007-06-25 07:36:00,115.66,115.66,115.645,115.66,23800000.0
2007-06-25 07:37:00,115.66,115.66,115.65,115.66,118699999.0
2007-06-25 07:38:00,115.665,115.68,115.65,115.66,139900000.0
2007-06-25 07:39:00,115.65,115.655,115.65,115.655,47700000.0
2007-06-25 07:40:00,115.66,115.66,115.66,115.66,61700000.0
2007-06-25 07:41:00,115.64,115.66,115.63,115.66,228100000.0
2007-06-25 07:42:00,115.64,115.65,115.64,115.65,265900000.0
2007-06-25 07:43:00,115.655,115.655,115.575,115.6,265900000.0
2007-06-25 07:44:00,115.58,115.6,115.55,115.55,289200000.0
2007-06-25 07:45:00,115.55,115.57,115.51,115.57,328400000.0
2007-06-25 07:46:00,115.56,115.57,115.505,115.55,520800000.0
2007-06-25 07:47:00,115.55,115.56,115.53,115.55,130300000.0
2007-06-25 07:48:00,115.55,115.59,115.55,115.59,36300000.0
2007-06-25 07:49:00,115.59,115.61,115.57,115.59,216900000.0
2007-06-25 07:50:00,115.59,115.6,115.58,115.58,133800000.0
2007-06-25 07:51:00,115.59,115.61,115.59,115.61,48200000.0
2007-06-25 07:52:00,115.605,115.63,115.595,115.63,88800000.0
2007-06-25 07:53:00,115.63,115.65,115.62,115.62,89900000.0
2007-06-25 07:54:00,115.62,115.63,115.61,115.615,118700000.0
2007-06-25 07:55:00,115.615,115.65,115.61,115.64,132900000.0
2007-06-25 07:56:00,115.635,115.635,115.57,115.585,250699999.0
2007-06-25 07:57:00,115.58,115.585,115.58,115.58,74700000.0
2007-06-25 07:58:00,115.58,115.6,115.56,115.57,138500000.0
2007-06-25 07:59:00,115.57,115.58,115.51,115.52,282800000.0
2007-06-25 08:00:00,115.52,115.525,115.47,115.48,319200000.0
2007-06-25 08:01:00,115.48,115.5,115.435,115.485,588900001.0
2007-06-25 08:02:00,115.48,115.49,115.47,115.48,150000000.0
2007-06-25 08:03:00,115.49,115.5,115.485,115.5,154900000.0
2007-06-25 08:04:00,115.5,115.53,115.5,115.52,628800000.0
2007-06-25 08:05:00,115.52,115.53,115.49,115.49,421000000.0
2007-06-25 08:06:00,115.49,115.51,115.48,115.485,284700000.0
2007-06-25 08:07:00,115.49,115.53,115.48,115.51,516700001.0
2007-06-25 08:08:00,115.52,115.53,115.5,115.51,582800000.0
2007-06-25 08:09:00,115.51,115.52,115.51,115.515,417000000.0
2007-06-25 08:10:00,115.52,115.52,115.51,115.51,222300000.0
2007-06-25 08:11:00,115.51,115.52,115.51,115.51,60500000.0
2007-06-25 08:12:00,115.5,115.5,115.49,115.5,157900000.0
2007-06-25 08:13:00,115.51,115.51,115.48,115.5,421199994.0
2007-06-25 08:14:00,115.5,115.52,115.49,115.505,589000000.0
2007-06-25 08:15:00,115.5,115.505,115.49,115.5,262000000.0
2007-06-25 08:16:00,115.5,115.51,115.5,115.5,173900000.0
2007-06-25 08:17:00,115.5,115.53,115.5,115.52,290400000.0
2007-06-25 08:18:00,115.52,115.52,115.48,115.49,261400000.0
2007-06-25 08:19:00,115.485,115.49,115.48,115.49,69700000.0
2007-06-25 08:20:00,115.49,115.49,115.46,115.48,85600000.0
2007-06-25 08:21:00,115.48,115.49,115.48,115.49,147500000.0
2007-06-25 08:22:00,115.49,115.51,115.48,115.51,200400000.0
2007-06-25 08:23:00,115.51,115.51,115.48,115.5,81600000.0
2007-06-25 08:24:00,115.5,115.52,115.5,115.51,72100000.0
2007-06-25 08:25:00,115.51,115.51,115.49,115.495,119100000.0
2007-06-25 08:26:00,115.495,115.5,115.49,115.49,61400000.0
2007-06-25 08:27:00,115.5,115.51,115.495,115.5,75400000.0
2007-06-25 08:28:00,115.5,115.51,115.495,115.51,31700000.0
2007-06-25 08:29:00,115.5,115.51,115.5,115.51,79900000.0
2007-06-25 08:30:00,115.505,115.52,115.485,115.51,188400000.0
2007-06-25 08:31:00,115.505,115.52,115.5,115.505,183200000.0
2007-06-25 08:32:00,115.51,115.51,115.49,115.49,123800000.0
2007-06-25 08:33:00,115.49,115.49,115.49,115.49,19000000.0
2007-06-25 08:34:00,115.49,115.5,115.49,115.5,63300000.0
2007-06-25 08:35:00,115.5,115.51,115.49,115.49,31700000.0
2007-06-25 08:36:00,115.485,115.485,115.47,115.48,176600000.0
2007-06-25 08:37:00,115.48,115.51,115.47,115.505,161000000.0
2007-06-25 08:38:00,115.51,115.51,115.44,115.46,887000001.0
2007-06-25 08:39:00,115.46,115.49,115.455,115.465,396200000.0
2007-06-25 08:40:00,115.46,115.48,115.425,115.44,310500001.0
2007-06-25 08:41:00,115.45,115.45,115.41,115.44,217500000.0
2007-06-25 08:42:00,115.45,115.47,115.435,115.46,204300002.0
2007-06-25 08:43:00,115.455,115.455,115.42,115.42,379099998.0
2007-06-25 08:44:00,115.42,115.44,115.4,115.43,553399999.0
2007-06-25 08:45:00,115.4,115.43,115.4,115.43,221900001.0
2007-06-25 08:46:00,115.415,115.44,115.41,115.44,79099999.0
2007-06-25 08:47:00,115.43,115.45,115.41,115.44,120400000.0
2007-06-25 08:48:00,115.44,115.47,115.39,115.47,490700000.0
2007-06-25 08:49:00,115.47,115.47,115.43,115.46,285500003.0
2007-06-25 08:50:00,115.46,115.48,115.44,115.46,508400004.0
2007-06-25 08:51:00,115.47,115.49,115.46,115.49,308200008.0
2007-06-25 08:52:00,115.49,115.5,115.465,115.47,361299995.0
2007-06-25 08:53:00,115.475,115.49,115.46,115.47,213999999.0
2007-06-25 08:54:00,115.47,115.47,115.45,115.47,658300004.0
2007-06-25 08:55:00,115.5,115.51,115.46,115.465,561900001.0
2007-06-25 08:56:00,115.465,115.53,115.46,115.47,583400009.0
2007-06-25 08:57:00,115.48,115.48,115.45,115.46,428600004.0
2007-06-25 08:58:00,115.47,115.48,115.44,115.44,516400000.0
2007-06-25 08:59:00,115.44,115.46,115.43,115.43,55600000.0
2007-06-25 09:00:00,115.44,115.45,115.415,115.43,236300000.0
2007-06-25 09:01:00,115.435,115.46,115.43,115.44,195100000.0
2007-06-25 09:02:00,115.44,115.45,115.44,115.45,30400000.0
2007-06-25 09:03:00,115.44,115.44,115.41,115.42,104500000.0
2007-06-25 09:04:00,115.42,115.43,115.42,115.43,22400000.0
2007-06-25 09:05:00,115.415,115.42,115.41,115.42,50900000.0
2007-06-25 09:06:00,115.42,115.43,115.41,115.42,69900000.0
2007-06-25 09:07:00,115.415,115.43,115.41,115.42,60200000.0
2007-06-25 09:08:00,115.42,115.43,115.41,115.42,133000000.0
2007-06-25 09:09:00,115.42,115.46,115.42,115.44,219000001.0
2007-06-25 09:10:00,115.44,115.44,115.415,115.425,191500002.0
2007-06-25 09:11:00,115.44,115.44,115.43,115.43,29700000.0
2007-06-25 09:12:00,115.43,115.43,115.385,115.41,267100001.0
2007-06-25 09:13:00,115.41,115.41,115.36,115.38,575099999.0
2007-06-25 09:14:00,115.37,115.38,115.31,115.33,845300003.0
2007-06-25 09:15:00,115.325,115.38,115.325,115.355,551200000.0
2007-06-25 09:16:00,115.36,115.38,115.35,115.37,480300000.0
2007-06-25 09:17:00,115.37,115.38,115.34,115.35,833799998.0
2007-06-25 09:18:00,115.35,115.355,115.32,115.34,415199998.0
2007-06-25 09:19:00,115.34,115.37,115.34,115.35,291800006.0
2007-06-25 09:20:00,115.345,115.38,115.345,115.38,294699997.0
2007-06-25 09:21:00,115.38,115.4,115.35,115.38,244099996.0
2007-06-25 09:22:00,115.38,115.38,115.36,115.36,296500006.0
2007-06-25 09:23:00,115.36,115.38,115.36,115.375,270800001.0
2007-06-25 09:24:00,115.36,115.39,115.36,115.39,264700002.0
2007-06-25 09:25:00,115.39,115.39,115.375,115.39,73100000.0
2007-06-25 09:26:00,115.39,115.41,115.385,115.41,123900000.0
2007-06-25 09:27:00,115.4,115.45,115.39,115.41,287200000.0
2007-06-25 09:28:00,115.41,115.45,115.41,115.45,79500000.0
2007-06-25 09:29:00,115.45,115.45,115.43,115.44,46200000.0
2007-06-25 09:30:00,115.43,115.43,115.4,115.43,46200000.0
2007-06-25 09:31:00,115.43,115.43,115.41,115.415,47600001.0
2007-06-25 09:32:00,115.415,115.44,115.415,115.42,79200000.0
2007-06-25 09:33:00,115.43,115.44,115.415,115.43,23900000.0
2007-06-25 09:34:00,115.43,115.44,115.42,115.42,112700000.0
2007-06-25 09:35:00,115.43,115.44,115.43,115.44,209300000.0
2007-06-25 09:36:00,115.44,115.45,115.44,115.44,34900000.0
2007-06-25 09:37:00,115.43,115.45,115.43,115.44,53900000.0
2007-06-25 09:38:00,115.44,115.45,115.43,115.44,211200000.0
2007-06-25 09:39:00,115.44,115.45,115.37,115.4,371200004.0
2007-06-25 09:40:00,115.4,115.4,115.385,115.39,121900001.0
2007-06-25 09:41:00,115.4,115.43,115.385,115.41,200000000.0
2007-06-25 09:42:00,115.41,115.46,115.41,115.45,238400000.0
2007-06-25 09:43:00,115.45,115.45,115.42,115.43,119099999.0
2007-06-25 09:44:00,115.43,115.475,115.43,115.45,415299999.0
2007-06-25 09:45:00,115.45,115.46,115.415,115.44,426199998.0
2007-06-25 09:46:00,115.44,115.45,115.405,115.42,264900000.0
2007-06-25 09:47:00,115.42,115.42,115.405,115.42,157100002.0
2007-06-25 09:48:00,115.42,115.42,115.4,115.41,63400000.0
2007-06-25 09:49:00,115.4,115.41,115.385,115.4,95200000.0
2007-06-25 09:50:00,115.41,115.41,115.385,115.4,152100000.0
2007-06-25 09:51:00,115.4,115.4,115.365,115.365,179700002.0
2007-06-25 09:52:00,115.38,115.41,115.38,115.385,302500000.0
2007-06-25 09:53:00,115.4,115.4,115.36,115.38,203400000.0
2007-06-25 09:54:00,115.37,115.37,115.325,115.35,278900000.0
2007-06-25 09:55:00,115.34,115.36,115.34,115.36,207700001.0
2007-06-25 09:56:00,115.36,115.37,115.36,115.36,117400000.0
2007-06-25 09:57:00,115.37,115.38,115.36,115.365,127700000.0
2007-06-25 09:58:00,115.365,115.38,115.36,115.375,141100000.0
2007-06-25 09:59:00,115.375,115.4,115.37,115.39,202700000.0
2007-06-25 10:00:00,115.39,115.39,115.38,115.38,39600000.0
2007-06-25 10:01:00,115.37,115.38,115.36,115.36,130000001.0
2007-06-25 10:02:00,115.38,115.38,115.335,115.335,178200002.0
2007-06-25 10:03:00,115.35,115.35,115.33,115.345,188600000.0
2007-06-25 10:04:00,115.35,115.35,115.33,115.33,163300000.0
2007-06-25 10:05:00,115.33,115.33,115.31,115.33,474100001.0
2007-06-25 10:06:00,115.34,115.34,115.3,115.32,285800001.0
2007-06-25 10:07:00,115.32,115.35,115.315,115.315,149600000.0
2007-06-25 10:08:00,115.315,115.34,115.305,115.34,158600000.0
2007-06-25 10:09:00,115.34,115.4,115.34,115.4,511800001.0
2007-06-25 10:10:00,115.41,115.41,115.4,115.4,65000000.0
2007-06-25 10:11:00,115.41,115.42,115.36,115.36,208900000.0
2007-06-25 10:12:00,115.37,115.37,115.32,115.32,493700001.0
2007-06-25 10:13:00,115.34,115.37,115.32,115.37,212200000.0
2007-06-25 10:14:00,115.36,115.37,115.36,115.36,191700000.0
2007-06-25 10:15:00,115.35,115.37,115.34,115.37,400500001.0
2007-06-25 10:16:00,115.36,115.38,115.36,115.37,261700003.0
2007-06-25 10:17:00,115.375,115.4,115.37,115.39,317600000.0
2007-06-25 10:18:00,115.39,115.44,115.37,115.43,438700001.0
2007-06-25 10:19:00,115.44,115.44,115.405,115.42,185500000.0
2007-06-25 10:20:00,115.42,115.42,115.39,115.4,253700004.0
2007-06-25 10:21:00,115.4,115.4,115.39,115.39,264500000.0
2007-06-25 10:22:00,115.41,115.41,115.37,115.38,512800007.0
2007-06-25 10:23:00,115.37,115.42,115.355,115.395,1002500003.0
2007-06-25 10:24:00,115.395,115.43,115.375,115.41,722499999.0
2007-06-25 10:25:00,115.4,115.41,115.38,115.38,367499998.0
2007-06-25 10:26:00,115.38,115.41,115.36,115.4,632900001.0
2007-06-25 10:27:00,115.4,115.41,115.385,115.4,700300005.0
2007-06-25 10:28:00,115.39,115.41,115.39,115.4,258500000.0
2007-06-25 10:29:00,115.39,115.4,115.38,115.395,454200001.0
2007-06-25 10:30:00,115.395,115.395,115.365,115.39,447100003.0
2007-06-25 10:31:00,115.39,115.4,115.37,115.39,505200009.0
2007-06-25 10:32:00,115.39,115.41,115.385,115.395,141100000.0
2007-06-25 10:33:00,115.41,115.41,115.34,115.37,228900000.0
2007-06-25 10:34:00,115.37,115.37,115.33,115.33,308200001.0
2007-06-25 10:35:00,115.34,115.34,115.28,115.31,749800003.0
2007-06-25 10:36:00,115.31,115.39,115.3,115.39,599100001.0
2007-06-25 10:37:00,115.38,115.42,115.38,115.41,221600000.0
2007-06-25 10:38:00,115.4,115.42,115.395,115.42,168300000.0
2007-06-25 10:39:00,115.42,115.42,115.41,115.41,42900000.0
2007-06-25 10:40:00,115.4,115.4,115.39,115.4,58000000.0
2007-06-25 10:41:00,115.395,115.41,115.38,115.4,175800002.0
2007-06-25 10:42:00,115.405,115.44,115.395,115.42,208900004.0
2007-06-25 10:43:00,115.405,115.42,115.4,115.41,162500001.0
2007-06-25 10:44:00,115.41,115.41,115.4,115.4,43000000.0
2007-06-25 10:45:00,115.39,115.4,115.37,115.4,205100003.0
2007-06-25 10:46:00,115.39,115.4,115.38,115.39,140000001.0
2007-06-25 10:47:00,115.39,115.4,115.36,115.4,99400000.0
2007-06-25 10:48:00,115.4,115.4,115.38,115.4,41200000.0
2007-06-25 10:49:00,115.38,115.4,115.375,115.4,104800000.0
2007-06-25 10:50:00,115.4,115.4,115.4,115.4,33400000.0
2007-06-25 10:51:00,115.4,115.45,115.37,115.45,604600002.0
2007-06-25 10:52:00,115.45,115.45,115.35,115.37,331499998.0
2007-06-25 10:53:00,115.37,115.37,115.31,115.32,453800000.0
2007-06-25 10:54:00,115.33,115.33,115.28,115.3,537999999.0
2007-06-25 10:55:00,115.295,115.32,115.27,115.31,356600000.0
2007-06-25 10:56:00,115.31,115.32,115.26,115.26,467400000.0
2007-06-25 10:57:00,115.27,115.28,115.23,115.27,660400000.0
2007-06-25 10:58:00,115.25,115.28,115.24,115.24,401300001.0
2007-06-25 10:59:00,115.24,115.26,115.23,115.25,144000000.0
2007-06-25 11:00:00,115.25,115.29,115.24,115.29,465900001.0
2007-06-25 11:01:00,115.29,115.32,115.29,115.31,241300000.0
2007-06-25 11:02:00,115.295,115.32,115.285,115.295,316399998.0
2007-06-25 11:03:00,115.29,115.32,115.28,115.285,258000002.0
2007-06-25 11:04:00,115.28,115.29,115.25,115.26,342000001.0
2007-06-25 11:05:00,115.26,115.295,115.25,115.29,386499999.0
2007-06-25 11:06:00,115.29,115.305,115.29,115.3,210999997.0
2007-06-25 11:07:00,115.3,115.32,115.3,115.32,180400000.0
2007-06-25 11:08:00,115.32,115.33,115.3,115.3,376700001.0
2007-06-25 11:09:00,115.3,115.33,115.3,115.315,250100000.0
2007-06-25 11:10:00,115.31,115.37,115.31,115.36,470200006.0
2007-06-25 11:11:00,115.37,115.37,115.33,115.34,228000000.0
2007-06-25 11:12:00,115.345,115.35,115.33,115.33,275600001.0
2007-06-25 11:13:00,115.325,115.325,115.31,115.31,204200000.0
2007-06-25 11:14:00,115.31,115.315,115.29,115.31,359400000.0
2007-06-25 11:15:00,115.305,115.305,115.27,115.28,454000000.0
2007-06-25 11:16:00,115.28,115.3,115.26,115.3,172500000.0
2007-06-25 11:17:00,115.3,115.32,115.29,115.32,115600000.0
2007-06-25 11:18:00,115.31,115.31,115.29,115.295,161599998.0
2007-06-25 11:19:00,115.295,115.32,115.28,115.305,427500002.0
2007-06-25 11:20:00,115.305,115.31,115.29,115.305,323999995.0
2007-06-25 11:21:00,115.305,115.31,115.295,115.3,138100001.0
2007-06-25 11:22:00,115.3,115.31,115.28,115.3,223500000.0
2007-06-25 11:23:00,115.28,115.295,115.27,115.29,399100003.0
2007-06-25 11:24:00,115.29,115.31,115.28,115.28,224400002.0
2007-06-25 11:25:00,115.285,115.295,115.28,115.285,239300005.0
2007-06-25 11:26:00,115.285,115.29,115.28,115.29,37400000.0
2007-06-25 11:27:00,115.28,115.29,115.27,115.28,141200001.0
2007-06-25 11:28:00,115.285,115.3,115.28,115.295,89700001.0
2007-06-25 11:29:00,115.3,115.32,115.295,115.32,58800001.0
2007-06-25 11:30:00,115.28,115.29,115.28,115.29,28600000.0
2007-06-25 11:31:00,115.31,115.32,115.305,115.32,28600000.0
2007-06-25 11:32:00,115.32,115.33,115.315,115.315,61900001.0
2007-06-25 11:33:00,115.315,115.32,115.31,115.32,50700000.0
2007-06-25 11:34:00,115.315,115.315,115.31,115.31,38000001.0
2007-06-25 11:35:00,115.315,115.32,115.29,115.3,118400000.0
2007-06-25 11:36:00,115.31,115.31,115.2,115.21,353999999.0
2007-06-25 11:37:00,115.21,115.23,115.21,115.22,260000000.0
2007-06-25 11:38:00,115.22,115.23,115.16,115.21,418399999.0
2007-06-25 11:39:00,115.2,115.22,115.2,115.21,164600000.0
2007-06-25 11:40:00,115.21,115.27,115.2,115.24,472300003.0
2007-06-25 11:41:00,115.24,115.26,115.22,115.26,192100001.0
2007-06-25 11:42:00,115.26,115.27,115.25,115.26,196799997.0
2007-06-25 11:43:00,115.255,115.27,115.23,115.25,151400001.0
2007-06-25 11:44:00,115.25,115.29,115.23,115.275,187700001.0
2007-06-25 11:45:00,115.28,115.29,115.26,115.26,359000000.0
2007-06-25 11:46:00,115.26,115.27,115.22,115.22,251700000.0
2007-06-25 11:47:00,115.23,115.23,115.19,115.19,232700000.0
2007-06-25 11:48:00,115.19,115.23,115.18,115.19,627200001.0
2007-06-25 11:49:00,115.17,115.19,115.17,115.185,341800001.0
2007-06-25 11:50:00,115.185,115.2,115.17,115.17,440800002.0
2007-06-25 11:51:00,115.17,115.18,115.17,115.17,186399999.0
2007-06-25 11:52:00,115.175,115.21,115.17,115.21,186399999.0
2007-06-25 11:53:00,115.205,115.21,115.17,115.19,475100001.0
2007-06-25 11:54:00,115.19,115.2,115.17,115.19,77500001.0
2007-06-25 11:55:00,115.19,115.19,115.14,115.14,331300000.0
2007-06-25 11:56:00,115.14,115.14,115.11,115.13,451400000.0
2007-06-25 11:57:00,115.12,115.14,115.12,115.12,413100000.0
2007-06-25 11:58:00,115.12,115.14,115.1,115.105,377100001.0
2007-06-25 11:59:00,115.11,115.115,115.065,115.07,572200001.0
2007-06-25 12:00:00,115.07,115.07,115.02,115.04,307600000.0
2007-06-25 12:01:00,115.03,115.05,115.03,115.045,356800001.0
2007-06-25 12:02:00,115.05,115.05,115.035,115.04,215300000.0
2007-06-25 12:03:00,115.05,115.06,115.02,115.02,202800001.0
2007-06-25 12:04:00,115.02,115.05,115.02,115.03,123900000.0
2007-06-25 12:05:00,115.03,115.03,114.99,115.01,238900000.0
2007-06-25 12:06:00,115.01,115.02,114.99,115.02,321600003.0
2007-06-25 12:07:00,115.02,115.02,115.0,115.0,256800002.0
2007-06-25 12:08:00,115.0,115.02,114.99,114.995,249800001.0
2007-06-25 12:09:00,115.0,115.01,114.99,115.0,283500002.0
2007-06-25 12:10:00,115.0,115.01,114.98,114.98,171200000.0
2007-06-25 12:11:00,114.99,114.99,114.97,114.99,198200000.0
2007-06-25 12:12:00,114.99,115.0,114.975,114.99,277200000.0
2007-06-25 12:13:00,114.98,114.98,114.85,114.97,311300000.0
2007-06-25 12:14:00,114.97,114.97,114.94,114.94,383000004.0
2007-06-25 12:15:00,114.95,114.95,114.92,114.94,356500000.0
2007-06-25 12:16:00,114.94,114.95,114.93,114.94,181100000.0
2007-06-25 12:17:00,114.95,114.97,114.94,114.97,153100000.0
2007-06-25 12:18:00,114.97,114.98,114.95,114.98,265500000.0
2007-06-25 12:19:00,114.96,114.98,114.96,114.96,101300000.0
2007-06-25 12:20:00,114.96,114.97,114.95,114.97,131500000.0
2007-06-25 12:21:00,114.96,115.0,114.96,114.99,137900000.0
2007-06-25 12:22:00,114.99,115.0,114.96,114.99,161200000.0
2007-06-25 12:23:00,115.0,115.02,114.98,115.0,321100000.0
2007-06-25 12:24:00,115.01,115.02,114.88,115.01,381500005.0
2007-06-25 12:25:00,115.035,115.05,115.0,115.02,298400000.0
2007-06-25 12:26:00,115.005,115.01,114.97,114.97,134400000.0
2007-06-25 12:27:00,114.97,114.99,114.96,114.98,402800008.0
2007-06-25 12:28:00,114.98,115.0,114.97,114.99,231300002.0
2007-06-25 12:29:00,114.99,115.04,114.89,115.03,670300002.0
2007-06-25 12:30:00,115.03,115.06,115.02,115.04,388200000.0
2007-06-25 12:31:00,115.06,115.07,115.03,115.07,233100000.0
2007-06-25 12:32:00,115.08,115.09,115.05,115.09,116300000.0
2007-06-25 12:33:00,115.08,115.09,115.07,115.09,174000001.0
2007-06-25 12:34:00,115.08,115.1,115.06,115.09,217700000.0
2007-06-25 12:35:00,115.09,115.1,115.08,115.09,186100000.0
2007-06-25 12:36:00,115.09,115.1,115.07,115.09,236400000.0
2007-06-25 12:37:00,115.09,115.1,115.08,115.09,42800000.0
2007-06-25 12:38:00,115.09,115.09,115.055,115.07,238100000.0
2007-06-25 12:39:00,115.075,115.1,115.07,115.075,323100005.0
2007-06-25 12:40:00,115.09,115.09,115.075,115.09,74600000.0
2007-06-25 12:41:00,115.09,115.09,115.07,115.09,32600000.0
2007-06-25 12:42:00,115.09,115.1,115.07,115.09,286600005.0
2007-06-25 12:43:00,115.11,115.12,114.97,115.095,281100004.0
2007-06-25 12:44:00,115.1,115.11,115.085,115.09,197700001.0
2007-06-25 12:45:00,115.09,115.09,115.09,115.09,158300000.0
2007-06-25 12:46:00,115.09,115.09,114.94,115.08,259200002.0
2007-06-25 12:47:00,115.07,115.08,114.94,114.94,113300000.0
2007-06-25 12:48:00,115.07,115.09,115.07,115.09,45900000.0
2007-06-25 12:49:00,115.08,115.08,115.08,115.08,23700000.0
2007-06-25 12:50:00,115.09,115.11,115.075,115.11,79200000.0
2007-06-25 12:51:00,115.095,115.1,115.065,115.065,99900000.0
2007-06-25 12:52:00,115.07,115.08,115.07,115.08,26900000.0
2007-06-25 12:53:00,115.08,115.11,115.08,115.11,110700000.0
2007-06-25 12:54:00,115.11,115.2,115.11,115.2,311700000.0
2007-06-25 12:55:00,115.19,115.19,115.17,115.17,264100000.0
2007-06-25 12:56:00,115.13,115.15,115.12,115.14,251600000.0
2007-06-25 12:57:00,115.15,115.17,115.13,115.15,242000001.0
2007-06-25 12:58:00,115.16,115.16,115.135,115.145,216800001.0
2007-06-25 12:59:00,115.145,115.145,115.13,115.14,72100002.0
2007-06-25 13:00:00,115.145,115.155,115.14,115.155,356600001.0
2007-06-25 13:01:00,115.155,115.155,115.14,115.15,90200000.0
2007-06-25 13:02:00,115.15,115.195,115.15,115.19,278500000.0
2007-06-25 13:03:00,115.19,115.23,115.18,115.22,369400000.0
2007-06-25 13:04:00,115.22,115.24,115.2,115.23,292800002.0
2007-06-25 13:05:00,115.23,115.24,115.21,115.23,228100001.0
2007-06-25 13:06:00,115.22,115.22,115.2,115.21,330800000.0
2007-06-25 13:07:00,115.21,115.22,115.06,115.18,261300000.0
2007-06-25 13:08:00,115.17,115.19,115.17,115.18,173300000.0
2007-06-25 13:09:00,115.17,115.21,115.07,115.185,95500000.0
2007-06-25 13:10:00,115.19,115.19,115.13,115.13,154900001.0
2007-06-25 13:11:00,115.14,115.16,115.14,115.15,178900000.0
2007-06-25 13:12:00,115.16,115.16,115.16,115.16,19000000.0
2007-06-25 13:13:00,115.16,115.16,115.16,115.16,6400000.0
2007-06-25 13:14:00,115.16,115.16,115.15,115.16,15900000.0
2007-06-25 13:15:00,115.15,115.15,115.13,115.135,180400000.0
2007-06-25 13:16:00,115.13,115.14,115.11,115.14,281400001.0
2007-06-25 13:17:00,115.14,115.15,115.14,115.15,24900000.0
2007-06-25 13:20:00,115.15,115.16,115.14,115.16,36500000.0
2007-06-25 13:21:00,115.16,115.19,115.145,115.19,73000000.0
2007-06-25 13:22:00,115.19,115.2,115.175,115.2,213900000.0
2007-06-25 13:23:00,115.19,115.2,115.18,115.19,93600000.0
2007-06-25 13:24:00,115.19,115.19,115.17,115.17,58700000.0
2007-06-25 13:25:00,115.18,115.2,115.165,115.18,199600000.0
2007-06-25 13:26:00,115.165,115.18,115.165,115.18,11100000.0
2007-06-25 13:27:00,115.18,115.18,115.18,115.18,6400000.0
2007-06-25 13:28:00,115.17,115.2,115.17,115.2,55500000.0
2007-06-25 13:29:00,115.2,115.21,115.2,115.21,12700000.0
2007-06-25 13:30:00,115.195,115.22,115.195,115.205,85400000.0
2007-06-25 13:31:00,115.205,115.22,115.205,115.22,76000000.0
2007-06-25 13:32:00,115.23,115.23,115.21,115.225,56800000.0
2007-06-25 13:34:00,115.24,115.24,115.225,115.225,22200000.0
2007-06-25 13:35:00,115.225,115.24,115.205,115.215,202700002.0
2007-06-25 13:36:00,115.22,115.22,115.16,115.16,98400000.0
2007-06-25 13:37:00,115.16,115.17,115.13,115.15,185600002.0
2007-06-25 13:38:00,115.15,115.2,115.15,115.165,255000000.0
2007-06-25 13:39:00,115.16,115.16,115.14,115.145,269200000.0
2007-06-25 13:40:00,115.15,115.16,115.14,115.15,104700000.0
2007-06-25 13:41:00,115.145,115.145,115.12,115.13,150300000.0
2007-06-25 13:42:00,115.1,115.13,115.1,115.11,136500000.0
2007-06-25 13:43:00,115.12,115.12,115.105,115.115,95000000.0
2007-06-25 13:44:00,115.12,115.13,115.11,115.13,123700000.0
2007-06-25 13:45:00,115.13,115.135,115.13,115.13,183500000.0
2007-06-25 13:46:00,115.125,115.15,115.12,115.145,174200000.0
2007-06-25 13:47:00,115.15,115.15,115.125,115.135,195600000.0
2007-06-25 13:48:00,115.14,115.14,115.125,115.14,111700000.0
2007-06-25 13:49:00,115.14,115.14,115.115,115.14,167900000.0
2007-06-25 13:50:00,115.135,115.135,115.1,115.12,148900000.0
2007-06-25 13:51:00,115.12,115.12,115.095,115.12,202800000.0
2007-06-25 13:52:00,115.12,115.13,115.12,115.125,20600000.0
2007-06-25 13:53:00,115.125,115.13,115.125,115.13,25300000.0
2007-06-25 13:54:00,115.13,115.13,115.12,115.13,46300001.0
2007-06-25 13:55:00,115.12,115.13,115.12,115.13,100000000.0
2007-06-25 13:56:00,115.14,115.16,115.14,115.16,109400000.0
2007-06-25 13:57:00,115.155,115.155,115.13,115.15,282000003.0
2007-06-25 13:58:00,115.145,115.15,115.135,115.15,104400000.0
2007-06-25 13:59:00,115.14,115.14,115.12,115.135,220300000.0
2007-06-25 14:00:00,115.135,115.165,115.135,115.16,355900001.0
2007-06-25 14:01:00,115.17,115.19,115.17,115.19,392700000.0
2007-06-25 14:02:00,115.19,115.2,115.19,115.2,269000000.0
2007-06-25 14:03:00,115.195,115.2,115.19,115.2,116300000.0
2007-06-25 14:04:00,115.2,115.21,115.19,115.2,249900000.0
2007-06-25 14:05:00,115.21,115.21,115.15,115.15,342100002.0
2007-06-25 14:06:00,115.17,115.21,115.17,115.21,337000001.0
2007-06-25 14:07:00,115.2,115.21,115.19,115.2,167200001.0
2007-06-25 14:08:00,115.2,115.22,115.2,115.22,134400000.0
2007-06-25 14:09:00,115.22,115.22,115.2,115.205,131200000.0
2007-06-25 14:10:00,115.205,115.22,115.2,115.21,197200001.0
2007-06-25 14:11:00,115.205,115.235,115.12,115.235,436800000.0
2007-06-25 14:12:00,115.24,115.24,115.22,115.23,319500000.0
2007-06-25 14:13:00,115.225,115.24,115.21,115.23,347900003.0
2007-06-25 14:14:00,115.225,115.23,115.21,115.215,234400001.0
2007-06-25 14:15:00,115.21,115.23,115.18,115.2,358200001.0
2007-06-25 14:16:00,115.2,115.2,115.18,115.18,224700000.0
2007-06-25 14:17:00,115.175,115.18,115.12,115.135,472399997.0
2007-06-25 14:18:00,115.14,115.15,115.13,115.14,182400000.0
2007-06-25 14:19:00,115.14,115.14,115.12,115.13,179500002.0
2007-06-25 14:20:00,115.13,115.13,115.105,115.105,809799990.0
2007-06-25 14:21:00,115.12,115.125,115.11,115.12,402100006.0
2007-06-25 14:22:00,115.125,115.15,115.11,115.14,999500003.0
2007-06-25 14:23:00,115.14,115.14,115.12,115.13,266600000.0
2007-06-25 14:24:00,115.13,115.14,115.13,115.14,240400000.0
2007-06-25 14:25:00,115.13,115.15,115.11,115.14,268199999.0
2007-06-25 14:26:00,115.15,115.15,115.13,115.13,300500000.0
2007-06-25 14:27:00,115.13,115.16,115.12,115.155,741599999.0
2007-06-25 14:28:00,115.155,115.16,115.13,115.13,455500000.0
2007-06-25 14:29:00,115.13,115.16,115.13,115.15,492000000.0
2007-06-25 14:30:00,115.15,115.19,115.15,115.185,757400007.0
2007-06-25 14:31:00,115.2,115.22,115.17,115.22,788500008.0
2007-06-25 14:32:00,115.22,115.25,115.21,115.225,697900005.0
2007-06-25 14:33:00,115.225,115.26,115.22,115.25,917800007.0
2007-06-25 14:34:00,115.24,115.26,115.12,115.24,386499999.0
2007-06-25 14:35:00,115.24,115.25,115.23,115.23,234900000.0
2007-06-25 14:36:00,115.23,115.27,115.225,115.26,606500000.0
2007-06-25 14:37:00,115.26,115.275,115.25,115.27,552600002.0
2007-06-25 14:38:00,115.27,115.29,115.26,115.285,425600001.0
2007-06-25 14:39:00,115.29,115.32,115.29,115.31,620600002.0
2007-06-25 14:40:00,115.315,115.34,115.31,115.33,497100000.0
2007-06-25 14:41:00,115.33,115.34,115.32,115.33,547400000.0
2007-06-25 14:42:00,115.34,115.4,115.33,115.355,778500000.0
2007-06-25 14:43:00,115.35,115.36,115.34,115.35,455500000.0
2007-06-25 14:44:00,115.35,115.38,115.35,115.38,273200000.0
2007-06-25 14:45:00,115.37,115.41,115.37,115.38,638300002.0
2007-06-25 14:46:00,115.38,115.39,115.35,115.36,361200003.0
2007-06-25 14:47:00,115.38,115.39,115.35,115.38,283200003.0
2007-06-25 14:48:00,115.38,115.43,115.38,115.415,523099998.0
2007-06-25 14:49:00,115.42,115.42,115.39,115.4,414300003.0
2007-06-25 14:50:00,115.41,115.41,115.36,115.39,534200005.0
2007-06-25 14:51:00,115.37,115.38,115.36,115.36,152800001.0
2007-06-25 14:52:00,115.36,115.375,115.34,115.37,306200001.0
2007-06-25 14:53:00,115.37,115.37,115.35,115.35,174100000.0
2007-06-25 14:54:00,115.35,115.37,115.33,115.37,260000001.0
2007-06-25 14:55:00,115.37,115.37,115.34,115.35,258500000.0
2007-06-25 14:56:00,115.34,115.4,115.34,115.385,375000004.0
2007-06-25 14:57:00,115.385,115.41,115.385,115.4,68300000.0
2007-06-25 14:58:00,115.4,115.43,115.39,115.42,290200003.0
2007-06-25 14:59:00,115.43,115.43,115.4,115.4,147900000.0
2007-06-25 15:00:00,115.42,115.45,115.42,115.44,360700000.0
2007-06-25 15:01:00,115.44,115.45,115.42,115.43,847599998.0
2007-06-25 15:02:00,115.43,115.45,115.425,115.45,251300001.0
2007-06-25 15:03:00,115.455,115.46,115.43,115.43,120400000.0
2007-06-25 15:04:00,115.43,115.43,115.4,115.4,340599997.0
2007-06-25 15:05:00,115.4,115.42,115.4,115.41,163500001.0
2007-06-25 15:06:00,115.395,115.41,115.37,115.38,235200002.0
2007-06-25 15:07:00,115.4,115.455,115.39,115.435,923400006.0
2007-06-25 15:08:00,115.435,115.45,115.42,115.45,584900004.0
2007-06-25 15:09:00,115.45,115.45,115.415,115.42,272299998.0
2007-06-25 15:10:00,115.415,115.43,115.41,115.425,384800002.0
2007-06-25 15:11:00,115.42,115.435,115.41,115.43,372799998.0
2007-06-25 15:12:00,115.44,115.47,115.43,115.47,229900000.0
2007-06-25 15:13:00,115.47,115.47,115.45,115.45,97399999.0
2007-06-25 15:14:00,115.45,115.47,115.45,115.47,312500010.0
2007-06-25 15:15:00,115.47,115.47,115.425,115.45,488800002.0
2007-06-25 15:16:00,115.44,115.46,115.435,115.45,355800000.0
2007-06-25 15:17:00,115.45,115.45,115.435,115.44,107700000.0
2007-06-25 15:18:00,115.43,115.44,115.43,115.44,163000001.0
2007-06-25 15:19:00,115.46,115.46,115.39,115.45,134500000.0
2007-06-25 15:20:00,115.45,115.46,115.435,115.44,145400000.0
2007-06-25 15:21:00,115.44,115.44,115.425,115.43,169500001.0
2007-06-25 15:22:00,115.43,115.45,115.43,115.43,226300001.0
2007-06-25 15:23:00,115.43,115.45,115.38,115.45,161100000.0
2007-06-25 15:24:00,115.45,115.45,115.43,115.43,215800001.0
2007-06-25 15:25:00,115.42,115.43,115.4,115.43,502600002.0
2007-06-25 15:26:00,115.43,115.45,115.42,115.44,223600002.0
2007-06-25 15:27:00,115.43,115.44,115.36,115.415,143599999.0
2007-06-25 15:28:00,115.43,115.45,115.415,115.44,263500000.0
2007-06-25 15:29:00,115.435,115.47,115.43,115.455,212600000.0
2007-06-25 15:30:00,115.45,115.47,115.44,115.45,266100000.0
2007-06-25 15:31:00,115.445,115.45,115.39,115.44,225700000.0
2007-06-25 15:32:00,115.43,115.45,115.43,115.44,195400002.0
2007-06-25 15:33:00,115.44,115.455,115.44,115.45,422600000.0
2007-06-25 15:34:00,115.45,115.49,115.45,115.49,57100000.0
2007-06-25 15:35:00,115.49,115.49,115.41,115.48,156300000.0
2007-06-25 15:36:00,115.475,115.5,115.47,115.48,229900000.0
2007-06-25 15:37:00,115.48,115.49,115.47,115.48,210400000.0
2007-06-25 15:38:00,115.48,115.49,115.47,115.48,416200000.0
2007-06-25 15:39:00,115.475,115.49,115.46,115.46,234400000.0
2007-06-25 15:40:00,115.46,115.49,115.46,115.48,310400000.0
2007-06-25 15:41:00,115.48,115.49,115.46,115.46,52400000.0
2007-06-25 15:42:00,115.46,115.48,115.455,115.47,425700003.0
2007-06-25 15:43:00,115.46,115.47,115.43,115.43,291700000.0
2007-06-25 15:44:00,115.43,115.48,115.43,115.48,324100001.0
2007-06-25 15:45:00,115.48,115.51,115.42,115.51,614600005.0
2007-06-25 15:46:00,115.51,115.52,115.48,115.5,493500001.0
2007-06-25 15:47:00,115.5,115.5,115.44,115.48,467800005.0
2007-06-25 15:48:00,115.48,115.48,115.44,115.46,134900000.0
2007-06-25 15:49:00,115.45,115.47,115.42,115.445,217700001.0
2007-06-25 15:50:00,115.46,115.47,115.42,115.45,459900007.0
2007-06-25 15:51:00,115.45,115.46,115.4,115.44,251200000.0
2007-06-25 15:52:00,115.45,115.45,115.36,115.44,369100010.0
2007-06-25 15:53:00,115.44,115.45,115.43,115.45,120600003.0
2007-06-25 15:54:00,115.37,115.45,115.37,115.45,134200001.0
2007-06-25 15:55:00,115.45,115.45,115.41,115.42,136700001.0
2007-06-25 15:56:00,115.42,115.43,115.39,115.395,245400001.0
2007-06-25 15:57:00,115.41,115.41,115.375,115.41,388400004.0
2007-06-25 15:58:00,115.4,115.41,115.32,115.4,501300003.0
2007-06-25 15:59:00,115.405,115.42,115.335,115.39,311700000.0
2007-06-25 16:00:00,115.41,115.51,115.38,115.48,475300001.0
2007-06-25 16:01:00,115.49,115.52,115.45,115.515,655600005.0
2007-06-25 16:02:00,115.53,115.57,115.46,115.56,649800001.0
2007-06-25 16:03:00,115.56,115.61,115.485,115.58,1117799991.0
2007-06-25 16:04:00,115.59,115.59,115.51,115.56,302100002.0
2007-06-25 16:05:00,115.56,115.63,115.55,115.6,593199999.0
2007-06-25 16:06:00,115.6,115.65,115.54,115.65,608400005.0
2007-06-25 16:07:00,115.64,115.65,115.61,115.61,483800004.0
2007-06-25 16:08:00,115.605,115.64,115.545,115.62,598699998.0
2007-06-25 16:09:00,115.62,115.63,115.55,115.55,495100000.0
2007-06-25 16:10:00,115.56,115.57,115.48,115.54,390299997.0
2007-06-25 16:11:00,115.55,115.55,115.5,115.525,246300001.0
2007-06-25 16:12:00,115.53,115.58,115.53,115.57,122400001.0
2007-06-25 16:13:00,115.57,115.59,115.49,115.56,566600006.0
2007-06-25 16:14:00,115.56,115.57,115.5,115.56,708899996.0
2007-06-25 16:15:00,115.56,115.56,115.49,115.515,618500009.0
2007-06-25 16:16:00,115.52,115.53,115.47,115.52,232099999.0
2007-06-25 16:17:00,115.52,115.56,115.52,115.56,64000000.0
2007-06-25 16:18:00,115.56,115.59,115.485,115.56,463100003.0
2007-06-25 16:19:00,115.57,115.57,115.47,115.54,568500000.0
2007-06-25 16:20:00,115.535,115.54,115.44,115.51,463600001.0
2007-06-25 16:21:00,115.5,115.51,115.41,115.5,539600003.0
2007-06-25 16:22:00,115.49,115.51,115.49,115.5,112700001.0
2007-06-25 16:23:00,115.51,115.51,115.495,115.5,119200000.0
2007-06-25 16:24:00,115.5,115.51,115.415,115.5,582199996.0
2007-06-25 16:25:00,115.51,115.55,115.43,115.55,553600002.0
2007-06-25 16:26:00,115.55,115.57,115.48,115.55,356500002.0
2007-06-25 16:27:00,115.55,115.59,115.51,115.59,272200000.0
2007-06-25 16:28:00,115.59,115.6,115.57,115.6,338000000.0
2007-06-25 16:29:00,115.6,115.61,115.53,115.6,308700000.0
2007-06-25 16:30:00,115.61,115.61,115.57,115.6,160700000.0
2007-06-25 16:31:00,115.6,115.62,115.54,115.62,211000003.0
2007-06-25 16:32:00,115.57,115.64,115.57,115.63,343200000.0
2007-06-25 16:33:00,115.63,115.65,115.56,115.63,343600007.0
2007-06-25 16:34:00,115.63,115.65,115.55,115.62,484600003.0
2007-06-25 16:35:00,115.64,115.64,115.54,115.54,464900005.0
2007-06-25 16:36:00,115.61,115.63,115.54,115.61,243800002.0
2007-06-25 16:37:00,115.61,115.62,115.6,115.61,168300000.0
2007-06-25 16:38:00,115.61,115.61,115.495,115.57,369700001.0
2007-06-25 16:39:00,115.57,115.57,115.49,115.56,302300001.0
2007-06-25 16:40:00,115.55,115.57,115.49,115.56,247100000.0
2007-06-25 16:41:00,115.57,115.59,115.49,115.59,341300000.0
2007-06-25 16:42:00,115.59,115.61,115.59,115.6,63600000.0
2007-06-25 16:43:00,115.6,115.61,115.54,115.6,451799997.0
2007-06-25 16:44:00,115.53,115.62,115.53,115.6,173800000.0
2007-06-25 16:45:00,115.6,115.62,115.59,115.62,217599996.0
2007-06-25 16:46:00,115.62,115.67,115.61,115.65,465900002.0
2007-06-25 16:47:00,115.645,115.66,115.57,115.63,280100001.0
2007-06-25 16:48:00,115.64,115.65,115.64,115.64,73100000.0
2007-06-25 16:49:00,115.64,115.65,115.63,115.65,152400000.0
2007-06-25 16:50:00,115.63,115.63,115.62,115.63,36500000.0
2007-06-25 16:51:00,115.64,115.64,115.635,115.64,36500000.0
2007-06-25 16:52:00,115.64,115.66,115.57,115.64,434200001.0
2007-06-25 16:53:00,115.64,115.64,115.625,115.64,230300000.0
2007-06-25 16:54:00,115.63,115.64,115.58,115.62,144100000.0
2007-06-25 16:55:00,115.62,115.64,115.6,115.61,205000000.0
2007-06-25 16:56:00,115.61,115.62,115.59,115.6,189400000.0
2007-06-25 16:57:00,115.59,115.63,115.57,115.61,284800002.0
2007-06-25 16:58:00,115.61,115.62,115.57,115.59,353200000.0
2007-06-25 16:59:00,115.595,115.62,115.54,115.6,503000003.0
2007-06-25 17:00:00,115.6,115.62,115.525,115.58,380300005.0
2007-06-25 17:01:00,115.59,115.66,115.56,115.65,727900001.0
2007-06-25 17:02:00,115.64,115.65,115.63,115.65,191100000.0
2007-06-25 17:03:00,115.65,115.66,115.61,115.61,563500007.0
2007-06-25 17:04:00,115.615,115.62,115.54,115.6,532400005.0
2007-06-25 17:05:00,115.6,115.62,115.53,115.6,234700003.0
2007-06-25 17:06:00,115.6,115.62,115.53,115.62,259900003.0
2007-06-25 17:07:00,115.61,115.63,115.55,115.62,399699998.0
2007-06-25 17:08:00,115.62,115.62,115.55,115.6,186900001.0
2007-06-25 17:09:00,115.6,115.61,115.55,115.6,200900002.0
2007-06-25 17:10:00,115.6,115.61,115.59,115.6,511300004.0
2007-06-25 17:11:00,115.61,115.64,115.6,115.615,295400002.0
2007-06-25 17:12:00,115.62,115.63,115.6,115.61,282600000.0
2007-06-25 17:13:00,115.61,115.63,115.59,115.62,274500000.0
2007-06-25 17:14:00,115.62,115.64,115.56,115.62,252399999.0
2007-06-25 17:15:00,115.62,115.66,115.62,115.65,141500001.0
2007-06-25 17:16:00,115.64,115.66,115.57,115.65,933200009.0
2007-06-25 17:17:00,115.65,115.7,115.59,115.59,352900001.0
2007-06-25 17:18:00,115.59,115.665,115.59,115.655,293300004.0
2007-06-25 17:19:00,115.66,115.665,115.65,115.665,331500008.0
2007-06-25 17:20:00,115.67,115.68,115.595,115.67,499499996.0
2007-06-25 17:21:00,115.67,115.685,115.61,115.685,315600003.0
2007-06-25 17:22:00,115.69,115.71,115.63,115.63,498800000.0
2007-06-25 17:23:00,115.7,115.72,115.64,115.68,630399999.0
2007-06-25 17:24:00,115.69,115.7,115.62,115.695,557200002.0
2007-06-25 17:25:00,115.695,115.695,115.59,115.67,640499993.0
2007-06-25 17:26:00,115.665,115.665,115.57,115.63,560200001.0
2007-06-25 17:27:00,115.63,115.64,115.55,115.62,365300000.0
2007-06-25 17:28:00,115.62,115.66,115.55,115.66,933100013.0
2007-06-25 17:29:00,115.645,115.69,115.6,115.67,237500000.0
2007-06-25 17:30:00,115.67,115.68,115.65,115.66,227000003.0
2007-06-25 17:31:00,115.67,115.69,115.64,115.68,207700000.0
2007-06-25 17:32:00,115.67,115.68,115.61,115.665,459700004.0
2007-06-25 17:33:00,115.68,115.69,115.59,115.67,570300003.0
2007-06-25 17:34:00,115.665,115.67,115.59,115.65,247800000.0
2007-06-25 17:35:00,115.65,115.66,115.59,115.63,83500000.0
2007-06-25 17:36:00,115.64,115.64,115.62,115.62,170499998.0
2007-06-25 17:37:00,115.63,115.63,115.55,115.61,103100000.0
2007-06-25 17:38:00,115.61,115.62,115.6,115.6,263200000.0
2007-06-25 17:39:00,115.6,115.655,115.575,115.645,633499993.0
2007-06-25 17:40:00,115.65,115.65,115.59,115.595,359000004.0
2007-06-25 17:41:00,115.57,115.61,115.57,115.61,266400001.0
2007-06-25 17:42:00,115.605,115.63,115.57,115.61,234800000.0
2007-06-25 17:43:00,115.61,115.62,115.55,115.6,392799996.0
2007-06-25 17:44:00,115.6,115.61,115.58,115.59,177700001.0
2007-06-25 17:45:00,115.59,115.62,115.515,115.6,294000002.0
2007-06-25 17:46:00,115.6,115.61,115.54,115.6,133999999.0
2007-06-25 17:47:00,115.595,115.61,115.59,115.595,174700000.0
2007-06-25 17:48:00,115.6,115.61,115.6,115.6,62000000.0
2007-06-25 17:49:00,115.61,115.61,115.5,115.56,350200000.0
2007-06-25 17:50:00,115.5,115.56,115.5,115.55,380400000.0
2007-06-25 17:51:00,115.55,115.56,115.55,115.56,275200000.0
2007-06-25 17:52:00,115.56,115.56,115.56,115.56,152500000.0
2007-06-25 17:53:00,115.56,115.57,115.5,115.55,469300000.0
2007-06-25 17:54:00,115.56,115.58,115.51,115.51,411800005.0
2007-06-25 17:55:00,115.55,115.55,115.48,115.54,154000001.0
2007-06-25 17:56:00,115.53,115.56,115.49,115.55,245199999.0
2007-06-25 17:57:00,115.55,115.57,115.495,115.57,688900000.0
2007-06-25 17:58:00,115.56,115.57,115.55,115.56,220199997.0
2007-06-25 17:59:00,115.55,115.61,115.55,115.59,776599999.0
2007-06-25 18:00:00,115.59,115.61,115.55,115.61,267600002.0
2007-06-25 18:01:00,115.61,115.61,115.6,115.61,39900000.0
2007-06-25 18:02:00,115.61,115.61,115.595,115.61,90600000.0
2007-06-25 18:03:00,115.61,115.63,115.56,115.61,587200002.0
2007-06-25 18:04:00,115.63,115.63,115.62,115.62,174600000.0
2007-06-25 18:05:00,115.63,115.63,115.57,115.62,224600000.0
2007-06-25 18:06:00,115.63,115.63,115.55,115.6,132300001.0
2007-06-25 18:07:00,115.6,115.63,115.54,115.62,607400002.0
2007-06-25 18:08:00,115.62,115.62,115.55,115.62,476900004.0
2007-06-25 18:09:00,115.62,115.63,115.56,115.56,204800000.0
2007-06-25 18:10:00,115.62,115.63,115.56,115.63,211900003.0
2007-06-25 18:11:00,115.635,115.64,115.58,115.635,210799999.0
2007-06-25 18:12:00,115.64,115.64,115.57,115.62,118200000.0
2007-06-25 18:13:00,115.62,115.63,115.555,115.62,246700000.0
2007-06-25 18:14:00,115.62,115.65,115.57,115.65,197400001.0
2007-06-25 18:15:00,115.64,115.65,115.59,115.64,262800000.0
2007-06-25 18:16:00,115.575,115.65,115.575,115.59,234999999.0
2007-06-25 18:17:00,115.64,115.64,115.59,115.64,61800001.0
2007-06-25 18:18:00,115.64,115.64,115.59,115.635,70700001.0
2007-06-25 18:19:00,115.64,115.64,115.58,115.64,102300001.0
2007-06-25 18:20:00,115.64,115.645,115.63,115.645,326600005.0
2007-06-25 18:21:00,115.645,115.645,115.6,115.64,110300001.0
2007-06-25 18:22:00,115.64,115.64,115.62,115.62,55600000.0
2007-06-25 18:23:00,115.62,115.63,115.6,115.6,102099999.0
2007-06-25 18:24:00,115.61,115.63,115.61,115.62,191900000.0
2007-06-25 18:25:00,115.61,115.62,115.61,115.62,136300001.0
2007-06-25 18:26:00,115.63,115.63,115.62,115.62,160200001.0
2007-06-25 18:27:00,115.615,115.62,115.61,115.61,214100001.0
2007-06-25 18:28:00,115.62,115.62,115.61,115.61,169600002.0
2007-06-25 18:29:00,115.62,115.62,115.6,115.61,276000002.0
2007-06-25 18:30:00,115.615,115.63,115.615,115.63,52300001.0
2007-06-25 18:31:00,115.63,115.63,115.61,115.615,153700002.0
2007-06-25 18:32:00,115.62,115.62,115.56,115.62,193500000.0
2007-06-25 18:33:00,115.63,115.65,115.58,115.645,405000002.0
2007-06-25 18:34:00,115.65,115.65,115.58,115.625,204100001.0
2007-06-25 18:35:00,115.63,115.635,115.57,115.635,239400001.0
2007-06-25 18:36:00,115.64,115.66,115.58,115.66,231400001.0
2007-06-25 18:37:00,115.66,115.67,115.65,115.67,150300000.0
2007-06-25 18:38:00,115.68,115.71,115.67,115.68,613100001.0
2007-06-25 18:39:00,115.68,115.68,115.62,115.65,233100002.0
2007-06-25 18:40:00,115.66,115.67,115.59,115.67,202300001.0
2007-06-25 18:41:00,115.66,115.67,115.61,115.66,326000000.0
2007-06-25 18:42:00,115.66,115.67,115.65,115.67,210700000.0
2007-06-25 18:43:00,115.665,115.68,115.66,115.675,298500005.0
2007-06-25 18:44:00,115.675,115.7,115.675,115.685,261600002.0
2007-06-25 18:45:00,115.68,115.72,115.66,115.72,627800003.0
2007-06-25 18:46:00,115.72,115.72,115.66,115.7,343600000.0
2007-06-25 18:47:00,115.71,115.71,115.7,115.7,36400000.0
2007-06-25 18:48:00,115.7,115.7,115.66,115.66,68100000.0
2007-06-25 18:49:00,115.67,115.67,115.67,115.67,39500000.0
2007-06-25 18:50:00,115.67,115.67,115.67,115.67,44300000.0
2007-06-25 18:51:00,115.67,115.67,115.67,115.67,28500000.0
2007-06-25 18:52:00,115.67,115.67,115.66,115.66,58600000.0
2007-06-25 18:53:00,115.67,115.67,115.63,115.67,57800000.0
2007-06-25 18:54:00,115.66,115.66,115.66,115.66,23800000.0
2007-06-25 18:55:00,115.66,115.67,115.6,115.67,19900000.0
2007-06-25 18:56:00,115.67,115.68,115.61,115.61,114300000.0
2007-06-25 18:57:00,115.67,115.68,115.665,115.67,118700000.0
2007-06-25 18:58:00,115.67,115.67,115.65,115.65,107600001.0
2007-06-25 18:59:00,115.66,115.67,115.65,115.67,188500000.0
2007-06-25 19:00:00,115.67,115.67,115.65,115.65,389900000.0
2007-06-25 19:01:00,115.66,115.66,115.65,115.65,41300000.0
2007-06-25 19:02:00,115.65,115.65,115.65,115.65,25300000.0
2007-06-25 19:03:00,115.64,115.65,115.63,115.63,267600000.0
2007-06-25 19:04:00,115.64,115.64,115.62,115.63,169300000.0
2007-06-25 19:05:00,115.62,115.63,115.62,115.63,249600002.0
2007-06-25 19:06:00,115.63,115.64,115.62,115.64,172500001.0
2007-06-25 19:07:00,115.64,115.67,115.64,115.66,246700000.0
2007-06-25 19:08:00,115.66,115.7,115.66,115.7,631800005.0
2007-06-25 19:09:00,115.69,115.7,115.67,115.7,408900002.0
2007-06-25 19:10:00,115.7,115.72,115.7,115.72,150400000.0
2007-06-25 19:11:00,115.72,115.76,115.72,115.76,257800000.0
2007-06-25 19:12:00,115.76,115.77,115.71,115.77,349700001.0
2007-06-25 19:13:00,115.77,115.8,115.71,115.8,337800000.0
2007-06-25 19:14:00,115.81,115.82,115.79,115.82,731700008.0
2007-06-25 19:15:00,115.82,115.82,115.77,115.77,328200000.0
2007-06-25 19:16:00,115.79,115.8,115.76,115.79,202900000.0
2007-06-25 19:17:00,115.79,115.79,115.76,115.77,230600000.0
2007-06-25 19:18:00,115.79,115.79,115.78,115.78,260000002.0
2007-06-25 19:19:00,115.78,115.78,115.75,115.75,139200003.0
2007-06-25 19:20:00,115.78,115.79,115.75,115.78,182400000.0
2007-06-25 19:21:00,115.79,115.79,115.73,115.78,194400003.0
2007-06-25 19:22:00,115.78,115.79,115.73,115.79,382600001.0
2007-06-25 19:23:00,115.785,115.79,115.75,115.785,115600001.0
2007-06-25 19:24:00,115.77,115.81,115.77,115.78,176100000.0
2007-06-25 19:25:00,115.8,115.8,115.72,115.76,188400004.0
2007-06-25 19:28:00,115.79,115.81,115.76,115.81,163600000.0
2007-06-25 19:29:00,115.81,115.82,115.78,115.82,152400000.0
2007-06-25 19:30:00,115.82,115.82,115.79,115.79,25500000.0
2007-06-25 19:33:00,115.81,115.83,115.79,115.825,434300003.0
2007-06-25 19:34:00,115.83,115.86,115.79,115.79,355300003.0
2007-06-25 19:35:00,115.84,115.85,115.81,115.82,119100000.0
2007-06-25 19:36:00,115.84,115.86,115.82,115.84,176000004.0
2007-06-25 19:37:00,115.85,115.85,115.82,115.835,97100000.0
2007-06-25 19:38:00,115.83,115.83,115.78,115.82,143700002.0
2007-06-25 19:39:00,115.82,115.83,115.82,115.82,39800000.0
2007-06-25 19:40:00,115.82,115.84,115.8,115.82,260000000.0
2007-06-25 19:41:00,115.82,115.82,115.74,115.74,61600000.0
2007-06-25 19:42:00,115.8,115.81,115.78,115.8,139200000.0
2007-06-25 19:43:00,115.8,115.8,115.8,115.8,150200000.0
2007-06-25 19:44:00,115.8,115.8,115.75,115.79,251500000.0
2007-06-25 19:47:00,115.79,115.81,115.73,115.79,226600003.0
2007-06-25 19:48:00,115.8,115.81,115.8,115.81,109300000.0
2007-06-25 19:49:00,115.82,115.82,115.805,115.805,119700001.0
2007-06-25 19:50:00,115.82,115.82,115.815,115.815,21200000.0
2007-06-25 19:52:00,115.82,115.82,115.8,115.8,108600003.0
2007-06-25 19:53:00,115.78,115.805,115.73,115.74,282500005.0
2007-06-25 19:54:00,115.81,115.82,115.79,115.81,86900000.0
2007-06-25 19:55:00,115.815,115.82,115.75,115.8,205500002.0
2007-06-25 19:56:00,115.8,115.81,115.77,115.81,76200000.0
2007-06-25 19:57:00,115.81,115.81,115.74,115.795,383900006.0
2007-06-25 19:58:00,115.795,115.82,115.74,115.81,364500002.0
2007-06-25 19:59:00,115.8,115.83,115.735,115.81,365000002.0
2007-06-25 20:00:00,115.805,115.81,115.74,115.8,458600002.0
2007-06-25 20:01:00,115.8,115.82,115.74,115.74,529200006.0
2007-06-25 20:02:00,115.81,115.81,115.74,115.81,245500003.0
2007-06-25 20:03:00,115.81,115.81,115.75,115.81,53300000.0
2007-06-25 20:04:00,115.81,115.83,115.735,115.81,391900001.0
2007-06-25 20:05:00,115.8,115.81,115.735,115.81,281099998.0
2007-06-25 20:06:00,115.81,115.85,115.81,115.84,215500000.0
2007-06-25 20:07:00,115.83,115.83,115.76,115.815,40500000.0
2007-06-25 20:08:00,115.81,115.81,115.79,115.79,148999998.0
2007-06-25 20:09:00,115.79,115.8,115.695,115.76,438099998.0
2007-06-25 20:10:00,115.76,115.76,115.69,115.74,311000004.0
2007-06-25 20:11:00,115.73,115.77,115.73,115.755,345000001.0
2007-06-25 20:12:00,115.755,115.77,115.74,115.77,228699998.0
2007-06-25 20:13:00,115.77,115.77,115.715,115.73,315500002.0
2007-06-25 20:14:00,115.73,115.75,115.68,115.74,286400000.0
2007-06-25 20:15:00,115.74,115.75,115.69,115.73,259599999.0
2007-06-25 20:16:00,115.73,115.75,115.67,115.73,308900000.0
2007-06-25 20:17:00,115.73,115.73,115.67,115.71,238800000.0
2007-06-25 20:18:00,115.71,115.74,115.71,115.73,168199999.0
2007-06-25 20:19:00,115.725,115.76,115.69,115.7,240900000.0
2007-06-25 20:20:00,115.76,115.77,115.685,115.765,143800001.0
2007-06-25 20:21:00,115.77,115.77,115.695,115.77,105300000.0
2007-06-25 20:22:00,115.765,115.78,115.76,115.77,88899999.0
2007-06-25 20:23:00,115.78,115.78,115.77,115.77,25500000.0
2007-06-25 20:24:00,115.77,115.79,115.77,115.79,100000001.0
2007-06-25 20:25:00,115.79,115.79,115.71,115.79,232400001.0
2007-06-25 20:26:00,115.8,115.8,115.72,115.76,223000000.0
2007-06-25 20:27:00,115.755,115.76,115.7,115.7,117400002.0
2007-06-25 20:28:00,115.76,115.78,115.7,115.78,231200001.0
2007-06-25 20:29:00,115.78,115.78,115.76,115.76,55500000.0
2007-06-25 20:30:00,115.76,115.76,115.66,115.7,433600000.0
2007-06-25 20:31:00,115.71,115.71,115.67,115.7,324399996.0
2007-06-25 20:32:00,115.69,115.7,115.63,115.665,292999999.0
2007-06-25 20:33:00,115.665,115.67,115.6,115.6,646800003.0
2007-06-25 20:34:00,115.6,115.61,115.47,115.53,1204800005.0
2007-06-25 20:35:00,115.53,115.55,115.45,115.54,713800003.0
2007-06-25 20:36:00,115.55,115.57,115.49,115.55,178000001.0
2007-06-25 20:37:00,115.55,115.55,115.55,115.55,203200000.0
2007-06-25 20:38:00,115.5,115.56,115.5,115.55,154900000.0
2007-06-25 20:39:00,115.5,115.55,115.475,115.55,373800003.0
2007-06-25 20:40:00,115.55,115.57,115.47,115.53,548400000.0
2007-06-25 20:41:00,115.54,115.56,115.51,115.54,331100004.0
2007-06-25 20:42:00,115.55,115.55,115.53,115.54,282000000.0
2007-06-25 20:43:00,115.54,115.55,115.455,115.54,415299998.0
2007-06-25 20:44:00,115.54,115.54,115.46,115.52,259500000.0
2007-06-25 20:45:00,115.53,115.54,115.46,115.52,374700002.0
2007-06-25 20:46:00,115.52,115.53,115.49,115.5,272600000.0
2007-06-25 20:47:00,115.495,115.52,115.49,115.51,414800002.0
2007-06-25 20:48:00,115.51,115.54,115.505,115.53,433600000.0
2007-06-25 20:49:00,115.53,115.53,115.435,115.52,561699996.0
2007-06-25 20:50:00,115.52,115.53,115.46,115.5,348800001.0
2007-06-25 20:51:00,115.5,115.51,115.42,115.465,431500002.0
2007-06-25 20:52:00,115.46,115.47,115.41,115.47,635000004.0
2007-06-25 20:53:00,115.47,115.47,115.4,115.46,288400000.0
2007-06-25 20:54:00,115.45,115.48,115.435,115.47,365499999.0
2007-06-25 20:55:00,115.47,115.47,115.46,115.46,196900000.0
2007-06-25 20:56:00,115.46,115.48,115.39,115.44,328700000.0
2007-06-25 20:57:00,115.44,115.45,115.375,115.44,539999998.0
2007-06-25 20:58:00,115.44,115.46,115.39,115.46,340100001.0
2007-06-25 20:59:00,115.46,115.49,115.46,115.48,220500000.0
2007-06-25 21:00:00,115.48,115.51,115.43,115.51,461000004.0
2007-06-25 21:01:00,115.51,115.51,115.42,115.48,231500000.0
2007-06-25 21:02:00,115.42,115.47,115.39,115.44,334600004.0
2007-06-25 21:03:00,115.45,115.46,115.375,115.44,531699994.0
2007-06-25 21:04:00,115.44,115.44,115.44,115.44,103100000.0
2007-06-25 21:05:00,115.45,115.45,115.45,115.45,85700000.0
2007-06-25 21:06:00,115.46,115.46,115.46,115.46,20200000.0
2007-06-25 21:07:00,115.45,115.45,115.39,115.425,406399998.0
2007-06-25 21:08:00,115.425,115.44,115.41,115.43,717200006.0
2007-06-25 21:09:00,115.44,115.44,115.405,115.43,131400000.0
2007-06-25 21:10:00,115.43,115.46,115.42,115.455,425600000.0
2007-06-25 21:11:00,115.45,115.48,115.42,115.47,310900000.0
2007-06-25 21:12:00,115.47,115.48,115.455,115.47,149000000.0
2007-06-25 21:13:00,115.45,115.49,115.43,115.47,331300000.0
2007-06-25 21:14:00,115.47,115.48,115.45,115.47,145600001.0
2007-06-25 21:15:00,115.47,115.5,115.44,115.48,303300006.0
2007-06-25 21:16:00,115.49,115.5,115.42,115.49,88300000.0
2007-06-25 21:17:00,115.48,115.49,115.47,115.48,382400005.0
2007-06-25 21:18:00,115.49,115.5,115.46,115.5,260000004.0
2007-06-25 21:19:00,115.485,115.51,115.43,115.5,163400000.0
2007-06-25 21:20:00,115.5,115.53,115.45,115.51,188700002.0
2007-06-25 21:21:00,115.51,115.51,115.5,115.51,101500000.0
2007-06-25 21:22:00,115.51,115.52,115.5,115.51,136600001.0
2007-06-25 21:23:00,115.51,115.51,115.48,115.5,236700000.0
2007-06-25 21:24:00,115.5,115.53,115.49,115.53,249100001.0
2007-06-25 21:25:00,115.51,115.54,115.51,115.52,219999999.0
2007-06-25 21:26:00,115.52,115.52,115.505,115.52,84400000.0
2007-06-25 21:27:00,115.52,115.52,115.42,115.5,245300004.0
2007-06-25 21:28:00,115.5,115.53,115.44,115.5,145399999.0
2007-06-25 21:29:00,115.5,115.5,115.47,115.48,293100000.0
2007-06-25 21:30:00,115.475,115.5,115.42,115.5,263700001.0
2007-06-25 21:31:00,115.48,115.49,115.455,115.465,258900000.0
2007-06-25 21:32:00,115.48,115.48,115.465,115.47,245700000.0
2007-06-25 21:33:00,115.47,115.49,115.47,115.49,53900000.0
2007-06-25 21:34:00,115.485,115.49,115.475,115.49,46400000.0
2007-06-25 21:35:00,115.49,115.51,115.49,115.51,68400000.0
2007-06-25 21:36:00,115.51,115.51,115.49,115.49,198999998.0
2007-06-25 21:37:00,115.49,115.51,115.49,115.5,65099999.0
2007-06-25 21:38:00,115.5,115.5,115.485,115.49,40600000.0
2007-06-25 21:39:00,115.48,115.5,115.48,115.49,79199998.0
2007-06-25 21:40:00,115.49,115.5,115.485,115.5,31900000.0
2007-06-25 21:41:00,115.5,115.51,115.5,115.51,38300000.0
2007-06-25 21:42:00,115.5,115.51,115.49,115.5,189399997.0
2007-06-25 21:43:00,115.51,115.51,115.49,115.5,111299999.0
2007-06-25 21:44:00,115.5,115.5,115.49,115.5,213799998.0
2007-06-25 21:45:00,115.5,115.5,115.49,115.49,81000000.0
2007-06-25 21:46:00,115.49,115.49,115.45,115.47,314000004.0
2007-06-25 21:47:00,115.46,115.47,115.455,115.46,145700000.0
2007-06-25 21:48:00,115.47,115.47,115.455,115.46,167900000.0
2007-06-25 21:49:00,115.47,115.47,115.46,115.47,33300000.0
2007-06-25 21:50:00,115.47,115.47,115.45,115.47,89600001.0
2007-06-25 21:51:00,115.47,115.47,115.43,115.45,333400000.0
2007-06-25 21:52:00,115.45,115.45,115.43,115.45,76100000.0
2007-06-25 21:53:00,115.41,115.44,115.41,115.44,15900000.0
2007-06-25 21:54:00,115.44,115.44,115.405,115.42,131000001.0
2007-06-25 21:55:00,115.38,115.42,115.38,115.42,107900000.0
2007-06-25 21:57:00,115.42,115.42,115.405,115.42,81000000.0
2007-06-25 21:58:00,115.415,115.43,115.41,115.42,64900000.0
2007-06-25 21:59:00,115.42,115.42,115.38,115.42,128400000.0
2007-06-25 22:00:00,115.42,115.42,115.39,115.39,101500000.0
2007-06-25 22:01:00,115.39,115.4,115.39,115.4,58200000.0
2007-06-25 22:02:00,115.4,115.41,115.39,115.395,51300000.0
2007-06-25 22:03:00,115.41,115.42,115.39,115.405,203100000.0
2007-06-25 22:04:00,115.42,115.42,115.42,115.42,9600000.0
2007-06-25 22:05:00,115.42,115.43,115.41,115.425,74600000.0
2007-06-25 22:06:00,115.42,115.425,115.42,115.42,41700000.0
2007-06-25 22:07:00,115.42,115.43,115.415,115.415,79500000.0
2007-06-25 22:08:00,115.43,115.43,115.43,115.43,1600000.0
2007-06-25 22:09:00,115.415,115.415,115.415,115.415,7900000.0
2007-06-25 22:10:00,115.43,115.44,115.35,115.415,119800000.0
2007-06-25 22:11:00,115.43,115.44,115.37,115.44,88100000.0
2007-06-25 22:12:00,115.44,115.46,115.435,115.46,51400000.0
2007-06-25 22:13:00,115.45,115.46,115.42,115.44,62900000.0
2007-06-25 22:14:00,115.44,115.44,115.43,115.435,35500000.0
2007-06-25 22:15:00,115.45,115.45,115.45,115.45,29600000.0
2007-06-25 22:16:00,115.45,115.47,115.41,115.47,50700000.0
2007-06-25 22:17:00,115.46,115.47,115.385,115.47,54400000.0
2007-06-25 22:18:00,115.48,115.48,115.45,115.455,154799999.0
2007-06-25 22:19:00,115.47,115.47,115.39,115.445,44300000.0
2007-06-25 22:20:00,115.46,115.47,115.41,115.47,83900000.0
2007-06-25 22:21:00,115.455,115.47,115.44,115.445,61200000.0
2007-06-25 22:22:00,115.44,115.46,115.44,115.45,55999999.0
2007-06-25 22:23:00,115.45,115.46,115.375,115.375,64000000.0
2007-06-25 22:24:00,115.45,115.45,115.45,115.45,14800000.0
2007-06-25 22:25:00,115.45,115.45,115.45,115.45,31200000.0
2007-06-25 22:26:00,115.45,115.45,115.45,115.45,27000000.0
2007-06-25 22:27:00,115.45,115.46,115.44,115.46,25800000.0
2007-06-25 22:28:00,115.46,115.46,115.445,115.445,22200000.0
2007-06-25 22:29:00,115.46,115.46,115.43,115.45,103900000.0
2007-06-25 22:30:00,115.45,115.46,115.42,115.425,109700000.0
2007-06-25 22:31:00,115.44,115.44,115.425,115.44,64900000.0
2007-06-25 22:32:00,115.43,115.44,115.43,115.44,52000000.0
2007-06-25 22:33:00,115.44,115.44,115.44,115.44,7800000.0
2007-06-25 22:34:00,115.44,115.44,115.43,115.435,43000000.0
2007-06-25 22:35:00,115.435,115.44,115.38,115.44,119100000.0
2007-06-25 22:36:00,115.44,115.44,115.43,115.43,33900000.0
2007-06-25 22:37:00,115.44,115.46,115.39,115.44,104800000.0
2007-06-25 22:38:00,115.45,115.45,115.39,115.44,70900000.0
2007-06-25 22:39:00,115.375,115.44,115.375,115.44,65200000.0
2007-06-25 22:40:00,115.44,115.44,115.42,115.42,93200000.0
2007-06-25 22:41:00,115.43,115.43,115.43,115.43,3200000.0
2007-06-25 22:42:00,115.42,115.45,115.42,115.44,211800000.0
2007-06-25 22:43:00,115.44,115.44,115.43,115.435,22900000.0
2007-06-25 22:44:00,115.44,115.45,115.435,115.45,62300000.0
2007-06-25 22:45:00,115.44,115.45,115.38,115.45,54500000.0
2007-06-25 22:46:00,115.45,115.5,115.44,115.5,63200000.0
2007-06-25 22:47:00,115.49,115.5,115.49,115.5,6400000.0
2007-06-25 22:48:00,115.49,115.49,115.46,115.46,61500000.0
2007-06-25 22:49:00,115.46,115.5,115.45,115.485,176600000.0
2007-06-25 22:50:00,115.485,115.49,115.48,115.49,34700000.0
2007-06-25 22:51:00,115.49,115.5,115.48,115.49,38700000.0
2007-06-25 22:52:00,115.49,115.49,115.49,115.49,9600000.0
2007-06-25 22:53:00,115.49,115.5,115.49,115.5,22300000.0
2007-06-25 22:54:00,115.49,115.49,115.49,115.49,12800000.0
2007-06-25 22:55:00,115.49,115.49,115.48,115.48,8000000.0
2007-06-25 22:56:00,115.47,115.47,115.47,115.47,125200000.0
2007-06-25 22:57:00,115.47,115.48,115.47,115.48,122700000.0
2007-06-25 22:58:00,115.48,115.51,115.48,115.51,113700000.0
2007-06-25 22:59:00,115.52,115.53,115.5,115.53,101300000.0
2007-06-25 23:00:00,115.52,115.52,115.45,115.45,27500000.0
2007-06-25 23:01:00,115.47,115.49,115.47,115.49,27500000.0
2007-06-25 23:02:00,115.48,115.49,115.48,115.49,44300000.0
2007-06-25 23:03:00,115.5,115.51,115.49,115.51,42100000.0
2007-06-25 23:04:00,115.51,115.53,115.51,115.52,27200000.0
2007-06-25 23:05:00,115.53,115.53,115.53,115.53,3900000.0
2007-06-25 23:06:00,115.54,115.63,115.53,115.62,85000000.0
2007-06-25 23:07:00,115.59,115.59,115.575,115.59,15200000.0
2007-06-25 23:08:00,115.59,115.61,115.59,115.59,31600000.0
2007-06-25 23:09:00,115.59,115.59,115.59,115.59,1600000.0
2007-06-25 23:10:00,115.57,115.61,115.57,115.6,70000000.0
2007-06-25 23:11:00,115.58,115.58,115.57,115.58,11300000.0
2007-06-25 23:12:00,115.58,115.58,115.53,115.55,58400000.0
2007-06-25 23:13:00,115.55,115.57,115.55,115.57,38099999.0
2007-06-25 23:14:00,115.55,115.575,115.55,115.55,11100000.0
2007-06-25 23:15:00,115.57,115.57,115.56,115.565,64800000.0
2007-06-25 23:16:00,115.565,115.565,115.545,115.55,23800000.0
2007-06-25 23:17:00,115.55,115.55,115.55,115.55,3200000.0
2007-06-25 23:18:00,115.55,115.555,115.55,115.555,41000000.0
2007-06-25 23:19:00,115.555,115.555,115.55,115.555,33700000.0
2007-06-25 23:21:00,115.55,115.55,115.55,115.55,17900000.0
2007-06-25 23:22:00,115.55,115.56,115.54,115.545,74000000.0
2007-06-25 23:23:00,115.55,115.55,115.525,115.54,31800000.0
2007-06-25 23:24:00,115.54,115.555,115.54,115.55,85300000.0
2007-06-25 23:25:00,115.56,115.56,115.56,115.56,23700000.0
2007-06-25 23:26:00,115.55,115.57,115.55,115.57,25100000.0
2007-06-25 23:27:00,115.57,115.57,115.57,115.57,33000000.0
2007-06-25 23:28:00,115.57,115.57,115.56,115.57,48200000.0
2007-06-25 23:29:00,115.55,115.57,115.55,115.57,19500000.0
2007-06-25 23:30:00,115.57,115.57,115.57,115.57,3200000.0
2007-06-25 23:31:00,115.55,115.59,115.55,115.59,101299997.0
2007-06-25 23:32:00,115.59,115.59,115.57,115.58,81300000.0
2007-06-25 23:33:00,115.58,115.59,115.57,115.58,40600000.0
2007-06-25 23:34:00,115.59,115.59,115.58,115.59,22700000.0
2007-06-25 23:35:00,115.59,115.59,115.59,115.59,25200000.0
2007-06-25 23:36:00,115.57,115.59,115.56,115.585,108999999.0
2007-06-25 23:37:00,115.59,115.59,115.585,115.59,34600000.0
2007-06-25 23:39:00,115.58,115.58,115.575,115.575,25300000.0
2007-06-25 23:40:00,115.58,115.58,115.58,115.58,11100000.0
2007-06-25 23:41:00,115.58,115.6,115.48,115.56,120600000.0
2007-06-25 23:42:00,115.565,115.595,115.55,115.56,100400000.0
2007-06-25 23:43:00,115.58,115.6,115.55,115.55,56100000.0
2007-06-25 23:44:00,115.55,115.555,115.5,115.53,81100000.0
2007-06-25 23:45:00,115.53,115.535,115.53,115.53,23700000.0
2007-06-25 23:46:00,115.53,115.53,115.51,115.51,56100000.0
2007-06-25 23:48:00,115.51,115.51,115.51,115.51,7900000.0
2007-06-25 23:54:00,115.525,115.525,115.5,115.52,58399998.0
2007-06-25 23:55:00,115.53,115.53,115.53,115.53,88000000.0
2007-06-25 23:56:00,115.53,115.53,115.51,115.51,25800000.0
2007-06-25 23:57:00,115.54,115.54,115.51,115.525,118500000.0
2007-06-25 23:58:00,115.53,115.53,115.51,115.51,17900000.0
2007-06-25 23:59:00,115.535,115.535,115.51,115.51,50000000.0
2007-06-26 00:00:00,115.53,115.53,115.49,115.49,93400000.0
2007-06-26 00:01:00,115.51,115.515,115.49,115.49,44800000.0
2007-06-26 00:03:00,115.51,115.52,115.49,115.49,115900000.0
2007-06-26 00:04:00,115.515,115.515,115.49,115.49,67400000.0
2007-06-26 00:05:00,115.51,115.51,115.49,115.51,48600000.0
2007-06-26 00:06:00,115.51,115.51,115.49,115.51,81900000.0
2007-06-26 00:07:00,115.51,115.51,115.51,115.51,3200000.0
2007-06-26 00:12:00,115.51,115.51,115.475,115.475,22100000.0
2007-06-26 00:13:00,115.51,115.53,115.51,115.53,91800000.0
2007-06-26 00:14:00,115.51,115.53,115.51,115.53,31300000.0
2007-06-26 00:15:00,115.54,115.54,115.54,115.54,35000000.0
2007-06-26 00:16:00,115.54,115.55,115.54,115.55,15000000.0
2007-06-26 00:17:00,115.55,115.55,115.54,115.55,56100000.0
2007-06-26 00:19:00,115.55,115.57,115.54,115.55,99900000.0
2007-06-26 00:20:00,115.55,115.555,115.55,115.555,27600000.0
2007-06-26 00:21:00,115.555,115.555,115.55,115.55,28500000.0
2007-06-26 00:22:00,115.55,115.555,115.54,115.54,49800000.0
2007-06-26 00:23:00,115.54,115.54,115.53,115.54,56000000.0
2007-06-26 00:27:00,115.545,115.55,115.53,115.53,78400000.0
2007-06-26 00:28:00,115.545,115.545,115.53,115.54,39500000.0
2007-06-26 00:29:00,115.55,115.56,115.535,115.54,30200000.0
2007-06-26 00:30:00,115.54,115.54,115.525,115.54,41400000.0
2007-06-26 00:31:00,115.54,115.54,115.51,115.52,76300000.0
2007-06-26 00:32:00,115.51,115.53,115.51,115.53,54500000.0
2007-06-26 00:33:00,115.54,115.54,115.53,115.53,38200000.0
2007-06-26 00:34:00,115.53,115.53,115.52,115.52,15900000.0
2007-06-26 00:35:00,115.54,115.54,115.53,115.53,15900000.0
2007-06-26 00:36:00,115.53,115.53,115.52,115.52,19100000.0
2007-06-26 00:37:00,115.52,115.52,115.5,115.5,55600000.0
2007-06-26 00:38:00,115.505,115.53,115.5,115.53,38800000.0
2007-06-26 00:39:00,115.52,115.53,115.505,115.51,52600000.0
2007-06-26 00:40:00,115.49,115.5,115.49,115.5,37100000.0
2007-06-26 00:41:00,115.49,115.49,115.49,115.49,37100000.0
2007-06-26 00:42:00,115.49,115.5,115.49,115.5,4800000.0
2007-06-26 00:43:00,115.49,115.49,115.48,115.48,69800000.0
2007-06-26 00:44:00,115.49,115.49,115.465,115.48,69800000.0
2007-06-26 00:45:00,115.48,115.48,115.41,115.48,228500000.0
2007-06-26 00:46:00,115.48,115.49,115.48,115.49,27399999.0
2007-06-26 00:47:00,115.49,115.49,115.475,115.475,52400000.0
2007-06-26 00:48:00,115.48,115.48,115.465,115.48,21400000.0
2007-06-26 00:49:00,115.48,115.48,115.45,115.46,30200000.0
2007-06-26 00:50:00,115.41,115.475,115.41,115.47,64200000.0
2007-06-26 00:51:00,115.47,115.47,115.45,115.47,109100000.0
2007-06-26 00:52:00,115.47,115.5,115.45,115.49,157700000.0
2007-06-26 00:53:00,115.48,115.5,115.47,115.49,145900000.0
2007-06-26 00:54:00,115.49,115.49,115.45,115.47,86000000.0
2007-06-26 00:55:00,115.47,115.48,115.455,115.455,14300000.0
2007-06-26 00:56:00,115.46,115.46,115.45,115.46,132400000.0
2007-06-26 00:57:00,115.46,115.46,115.45,115.46,27700000.0
2007-06-26 00:58:00,115.47,115.47,115.455,115.455,9500000.0
2007-06-26 00:59:00,115.45,115.46,115.45,115.455,67800000.0
2007-06-26 01:00:00,115.46,115.46,115.46,115.46,9600000.0
2007-06-26 01:01:00,115.45,115.47,115.45,115.47,74200000.0
2007-06-26 01:02:00,115.465,115.47,115.46,115.46,43700000.0
2007-06-26 01:03:00,115.45,115.45,115.43,115.43,11200000.0
2007-06-26 01:04:00,115.43,115.45,115.43,115.45,54700000.0
2007-06-26 01:05:00,115.45,115.45,115.45,115.45,44500000.0
2007-06-26 01:06:00,115.46,115.46,115.44,115.45,73000000.0
2007-06-26 01:07:00,115.45,115.45,115.44,115.45,34700000.0
2007-06-26 01:08:00,115.45,115.47,115.445,115.46,175500000.0
2007-06-26 01:09:00,115.44,115.48,115.44,115.48,179000000.0
2007-06-26 01:10:00,115.48,115.48,115.47,115.48,42800000.0
2007-06-26 01:11:00,115.485,115.49,115.46,115.48,171700000.0
2007-06-26 01:12:00,115.48,115.48,115.43,115.435,199600000.0
2007-06-26 01:13:00,115.44,115.44,115.4,115.405,142900000.0
2007-06-26 01:14:00,115.4,115.42,115.4,115.42,136799999.0
2007-06-26 01:15:00,115.43,115.44,115.42,115.43,74900000.0
2007-06-26 01:16:00,115.43,115.43,115.4,115.4,63700000.0
2007-06-26 01:17:00,115.42,115.425,115.4,115.42,99100000.0
2007-06-26 01:18:00,115.42,115.425,115.415,115.425,60100000.0
2007-06-26 01:19:00,115.425,115.425,115.415,115.415,16000000.0
2007-06-26 01:20:00,115.4,115.41,115.4,115.41,96600000.0
2007-06-26 01:21:00,115.39,115.42,115.38,115.41,96600000.0
2007-06-26 01:22:00,115.41,115.42,115.39,115.41,71600000.0
2007-06-26 01:23:00,115.41,115.41,115.41,115.41,12700000.0
2007-06-26 01:24:00,115.41,115.41,115.38,115.41,54500000.0
2007-06-26 01:25:00,115.405,115.42,115.37,115.405,166200000.0
2007-06-26 01:26:00,115.405,115.42,115.4,115.41,39700000.0
2007-06-26 01:27:00,115.41,115.41,115.41,115.41,6400000.0
2007-06-26 01:28:00,115.41,115.41,115.38,115.4,31200000.0
2007-06-26 01:29:00,115.39,115.39,115.39,115.39,3200000.0
2007-06-26 01:30:00,115.39,115.4,115.375,115.39,71000000.0
2007-06-26 01:31:00,115.39,115.4,115.39,115.4,15900000.0
2007-06-26 01:32:00,115.385,115.4,115.385,115.39,27000000.0
2007-06-26 01:33:00,115.4,115.4,115.4,115.4,1600000.0
2007-06-26 01:34:00,115.4,115.4,115.37,115.375,45200000.0
2007-06-26 01:35:00,115.375,115.415,115.31,115.415,172500000.0
2007-06-26 01:36:00,115.39,115.41,115.36,115.385,205200000.0
2007-06-26 01:37:00,115.39,115.4,115.33,115.38,194499999.0
2007-06-26 01:38:00,115.39,115.4,115.33,115.4,117300000.0
2007-06-26 01:39:00,115.39,115.4,115.39,115.39,78200000.0
2007-06-26 01:40:00,115.39,115.405,115.38,115.39,214300000.0
2007-06-26 01:41:00,115.37,115.39,115.37,115.39,11100000.0
2007-06-26 01:42:00,115.39,115.4,115.39,115.4,49200000.0
2007-06-26 01:43:00,115.4,115.41,115.38,115.41,36400000.0
2007-06-26 01:44:00,115.4,115.41,115.4,115.41,29500000.0
2007-06-26 01:45:00,115.405,115.41,115.405,115.405,39500000.0
2007-06-26 01:46:00,115.34,115.41,115.34,115.4,81500000.0
2007-06-26 01:47:00,115.405,115.405,115.38,115.38,30600000.0
2007-06-26 01:48:00,115.4,115.4,115.4,115.4,23200000.0
2007-06-26 01:49:00,115.4,115.41,115.395,115.41,39200000.0
2007-06-26 01:50:00,115.41,115.41,115.41,115.41,16000000.0
2007-06-26 01:51:00,115.41,115.41,115.4,115.4,22400000.0
2007-06-26 01:52:00,115.38,115.41,115.38,115.41,24400000.0
2007-06-26 01:53:00,115.41,115.41,115.33,115.4,192800000.0
2007-06-26 01:54:00,115.4,115.4,115.4,115.4,35200000.0
2007-06-26 01:55:00,115.4,115.4,115.37,115.38,80200000.0
2007-06-26 01:56:00,115.36,115.39,115.35,115.38,133500000.0
2007-06-26 01:57:00,115.38,115.38,115.31,115.38,135100000.0
2007-06-26 01:58:00,115.38,115.38,115.37,115.38,45900000.0
2007-06-26 01:59:00,115.385,115.39,115.35,115.38,161700000.0
2007-06-26 02:00:00,115.375,115.385,115.37,115.375,80600000.0
2007-06-26 02:01:00,115.375,115.39,115.36,115.38,78100000.0
2007-06-26 02:02:00,115.38,115.385,115.37,115.38,131500000.0
2007-06-26 02:03:00,115.38,115.39,115.36,115.39,163100000.0
2007-06-26 02:04:00,115.39,115.39,115.375,115.39,19000000.0
2007-06-26 02:05:00,115.385,115.385,115.36,115.38,43300000.0
2007-06-26 02:06:00,115.38,115.4,115.32,115.39,161200000.0
2007-06-26 02:07:00,115.38,115.39,115.28,115.34,319300000.0
2007-06-26 02:08:00,115.34,115.35,115.31,115.32,361500000.0
2007-06-26 02:09:00,115.32,115.35,115.27,115.35,320000000.0
2007-06-26 02:10:00,115.36,115.4,115.34,115.4,99000000.0
2007-06-26 02:11:00,115.4,115.41,115.33,115.38,211499999.0
2007-06-26 02:12:00,115.375,115.38,115.3,115.36,192800000.0
2007-06-26 02:13:00,115.37,115.37,115.36,115.37,96600000.0
2007-06-26 02:14:00,115.37,115.37,115.29,115.29,128800000.0
2007-06-26 02:15:00,115.355,115.38,115.355,115.36,81300000.0
2007-06-26 02:16:00,115.37,115.37,115.34,115.35,191800000.0
2007-06-26 02:17:00,115.35,115.37,115.35,115.35,27300000.0
2007-06-26 02:18:00,115.37,115.37,115.35,115.35,54600000.0
2007-06-26 02:19:00,115.35,115.37,115.35,115.35,108800000.0
2007-06-26 02:20:00,115.35,115.37,115.35,115.36,91900000.0
2007-06-26 02:21:00,115.36,115.37,115.36,115.36,85300000.0
2007-06-26 02:22:00,115.36,115.39,115.36,115.38,208700000.0
2007-06-26 02:23:00,115.38,115.38,115.29,115.36,441400000.0
2007-06-26 02:24:00,115.35,115.36,115.325,115.34,96200000.0
2007-06-26 02:25:00,115.35,115.35,115.33,115.33,116100000.0
2007-06-26 02:26:00,115.33,115.33,115.32,115.32,121800000.0
2007-06-26 02:27:00,115.32,115.33,115.32,115.32,151300000.0
2007-06-26 02:28:00,115.33,115.33,115.33,115.33,1600000.0
2007-06-26 02:29:00,115.32,115.33,115.32,115.33,30200000.0
2007-06-26 02:30:00,115.33,115.35,115.33,115.33,121200000.0
2007-06-26 02:31:00,115.33,115.33,115.32,115.32,38100000.0
2007-06-26 02:32:00,115.32,115.33,115.3,115.32,114800000.0
2007-06-26 02:33:00,115.3,115.33,115.3,115.32,192000000.0
2007-06-26 02:34:00,115.32,115.32,115.29,115.32,486500000.0
2007-06-26 02:35:00,115.33,115.33,115.23,115.25,537700000.0
2007-06-26 02:36:00,115.25,115.26,115.18,115.26,171500000.0
2007-06-26 02:37:00,115.25,115.26,115.25,115.255,163900000.0
2007-06-26 02:38:00,115.25,115.29,115.24,115.27,354900000.0
2007-06-26 02:39:00,115.27,115.27,115.17,115.24,259200000.0
2007-06-26 02:40:00,115.24,115.24,115.22,115.22,340500000.0
2007-06-26 02:41:00,115.225,115.23,115.2,115.21,194500000.0
2007-06-26 02:42:00,115.21,115.27,115.17,115.255,229400000.0
2007-06-26 02:43:00,115.26,115.29,115.25,115.265,194600000.0
2007-06-26 02:44:00,115.2,115.265,115.19,115.255,274300000.0
2007-06-26 02:45:00,115.255,115.3,115.185,115.27,318300000.0
2007-06-26 02:46:00,115.26,115.28,115.26,115.27,193199999.0
2007-06-26 02:47:00,115.27,115.28,115.26,115.26,82900000.0
2007-06-26 02:48:00,115.26,115.27,115.26,115.27,55900000.0
2007-06-26 02:49:00,115.27,115.27,115.23,115.25,187100000.0
2007-06-26 02:50:00,115.25,115.26,115.24,115.25,175600000.0
2007-06-26 02:51:00,115.26,115.26,115.24,115.25,149800000.0
2007-06-26 02:52:00,115.25,115.25,115.19,115.21,194500000.0
2007-06-26 02:53:00,115.205,115.23,115.205,115.22,49700000.0
2007-06-26 02:54:00,115.21,115.23,115.2,115.2,156600000.0
2007-06-26 02:55:00,115.22,115.245,115.2,115.235,309300000.0
2007-06-26 02:56:00,115.235,115.235,115.22,115.22,58600000.0
2007-06-26 02:57:00,115.21,115.22,115.2,115.21,114100000.0
2007-06-26 02:58:00,115.21,115.22,115.2,115.2,162600000.0
2007-06-26 02:59:00,115.2,115.21,115.18,115.18,225700000.0
2007-06-26 03:00:00,115.18,115.23,115.18,115.23,367200000.0
2007-06-26 03:01:00,115.25,115.25,115.21,115.21,300500000.0
2007-06-26 03:02:00,115.2,115.21,115.19,115.2,407700000.0
2007-06-26 03:03:00,115.205,115.22,115.205,115.21,52600000.0
2007-06-26 03:04:00,115.21,115.24,115.21,115.24,124700000.0
2007-06-26 03:05:00,115.24,115.24,115.22,115.24,175700000.0
2007-06-26 03:06:00,115.24,115.24,115.21,115.23,140900000.0
2007-06-26 03:07:00,115.225,115.23,115.195,115.2,261100000.0
2007-06-26 03:08:00,115.21,115.21,115.15,115.15,331300000.0
2007-06-26 03:09:00,115.15,115.15,115.14,115.15,167500000.0
2007-06-26 03:10:00,115.15,115.15,115.135,115.15,180800000.0
2007-06-26 03:11:00,115.15,115.16,115.15,115.15,175100000.0
2007-06-26 03:12:00,115.155,115.19,115.15,115.17,277999999.0
2007-06-26 03:13:00,115.17,115.175,115.17,115.175,22900000.0
2007-06-26 03:14:00,115.175,115.2,115.17,115.2,277999999.0
2007-06-26 03:15:00,115.195,115.2,115.17,115.2,137300000.0
2007-06-26 03:16:00,115.19,115.21,115.18,115.18,149100000.0
2007-06-26 03:17:00,115.185,115.185,115.16,115.16,88300000.0
2007-06-26 03:18:00,115.16,115.16,115.15,115.16,102100000.0
2007-06-26 03:19:00,115.16,115.18,115.15,115.18,291400000.0
2007-06-26 03:20:00,115.18,115.21,115.18,115.2,171900000.0
2007-06-26 03:21:00,115.19,115.21,115.19,115.21,85100000.0
2007-06-26 03:22:00,115.205,115.24,115.205,115.23,167000000.0
2007-06-26 03:23:00,115.23,115.23,115.23,115.23,39900000.0
2007-06-26 03:24:00,115.23,115.27,115.21,115.27,122900000.0
2007-06-26 03:25:00,115.26,115.28,115.19,115.23,253800000.0
2007-06-26 03:26:00,115.23,115.24,115.23,115.23,145400000.0
2007-06-26 03:27:00,115.22,115.22,115.21,115.21,68000000.0
2007-06-26 03:28:00,115.2,115.21,115.18,115.19,255900000.0
2007-06-26 03:29:00,115.185,115.21,115.18,115.21,176600000.0
2007-06-26 03:30:00,115.21,115.24,115.21,115.23,305600000.0
2007-06-26 03:31:00,115.24,115.25,115.23,115.25,54700000.0
2007-06-26 03:32:00,115.25,115.25,115.23,115.24,66600000.0
2007-06-26 03:33:00,115.24,115.25,115.24,115.25,110600000.0
2007-06-26 03:34:00,115.26,115.26,115.24,115.26,234400000.0
2007-06-26 03:35:00,115.26,115.27,115.2,115.25,181900000.0
2007-06-26 03:36:00,115.26,115.28,115.195,115.27,214200000.0
2007-06-26 03:37:00,115.27,115.27,115.26,115.26,121700000.0
2007-06-26 03:38:00,115.26,115.27,115.25,115.27,149600000.0
2007-06-26 03:39:00,115.27,115.27,115.26,115.26,139300000.0
2007-06-26 03:40:00,115.26,115.27,115.14,115.215,237300000.0
2007-06-26 03:41:00,115.215,115.22,115.21,115.22,105300000.0
2007-06-26 03:42:00,115.22,115.23,115.22,115.23,52100000.0
2007-06-26 03:43:00,115.23,115.23,115.225,115.23,15900000.0
2007-06-26 03:44:00,115.23,115.24,115.23,115.23,79100000.0
2007-06-26 03:45:00,115.23,115.24,115.21,115.21,122600000.0
2007-06-26 03:46:00,115.21,115.22,115.21,115.22,93500000.0
2007-06-26 03:47:00,115.23,115.23,115.23,115.23,3900000.0
2007-06-26 03:48:00,115.22,115.22,115.22,115.22,11100000.0
2007-06-26 03:49:00,115.22,115.22,115.22,115.22,25400000.0
2007-06-26 03:50:00,115.22,115.22,115.22,115.22,27000000.0
2007-06-26 03:51:00,115.23,115.23,115.22,115.22,49000000.0
2007-06-26 03:52:00,115.23,115.26,115.23,115.26,51800000.0
2007-06-26 03:53:00,115.26,115.27,115.24,115.26,126800000.0
2007-06-26 03:54:00,115.27,115.27,115.255,115.27,71500000.0
2007-06-26 03:55:00,115.27,115.28,115.26,115.28,13200000.0
2007-06-26 03:56:00,115.28,115.29,115.28,115.29,28600000.0
2007-06-26 03:57:00,115.3,115.3,115.25,115.25,161400000.0
2007-06-26 03:58:00,115.26,115.265,115.23,115.23,270900000.0
2007-06-26 03:59:00,115.23,115.24,115.16,115.16,183600000.0
2007-06-26 04:00:00,115.22,115.225,115.145,115.16,111100000.0
2007-06-26 04:01:00,115.22,115.23,115.16,115.16,275500000.0
2007-06-26 04:02:00,115.16,115.23,115.155,115.155,32300000.0
2007-06-26 04:03:00,115.23,115.23,115.23,115.23,80800000.0
2007-06-26 04:04:00,115.23,115.24,115.23,115.23,9600000.0
2007-06-26 04:05:00,115.225,115.23,115.21,115.23,92700000.0
2007-06-26 04:06:00,115.24,115.24,115.23,115.23,41100000.0
2007-06-26 04:07:00,115.23,115.25,115.23,115.25,82600000.0
2007-06-26 04:08:00,115.25,115.26,115.2,115.26,208300000.0
2007-06-26 04:09:00,115.26,115.26,115.2,115.26,99700000.0
2007-06-26 04:10:00,115.28,115.28,115.26,115.26,106300000.0
2007-06-26 04:11:00,115.265,115.28,115.26,115.28,77800000.0
2007-06-26 04:12:00,115.26,115.28,115.25,115.28,123899999.0
2007-06-26 04:13:00,115.28,115.31,115.23,115.31,194600000.0
2007-06-26 04:14:00,115.31,115.31,115.31,115.31,46400000.0
2007-06-26 04:15:00,115.31,115.31,115.295,115.31,35100000.0
2007-06-26 04:16:00,115.31,115.31,115.31,115.31,17600000.0
2007-06-26 04:17:00,115.295,115.31,115.295,115.31,124000000.0
2007-06-26 04:18:00,115.31,115.31,115.3,115.3,6400000.0
2007-06-26 04:19:00,115.29,115.29,115.27,115.28,222700000.0
2007-06-26 04:20:00,115.275,115.32,115.275,115.32,250999998.0
2007-06-26 04:21:00,115.3,115.31,115.29,115.3,86400000.0
2007-06-26 04:22:00,115.3,115.31,115.3,115.3,25400000.0
2007-06-26 04:23:00,115.3,115.315,115.28,115.28,204800000.0
2007-06-26 04:24:00,115.27,115.3,115.27,115.3,145000000.0
2007-06-26 04:25:00,115.3,115.3,115.285,115.3,113500000.0
2007-06-26 04:26:00,115.3,115.33,115.29,115.32,121500000.0
2007-06-26 04:27:00,115.32,115.32,115.3,115.32,212799999.0
2007-06-26 04:28:00,115.32,115.32,115.32,115.32,107000000.0
2007-06-26 04:29:00,115.32,115.34,115.32,115.33,249600000.0
2007-06-26 04:30:00,115.33,115.33,115.26,115.32,165200000.0
2007-06-26 04:31:00,115.32,115.32,115.32,115.32,1600000.0
2007-06-26 04:32:00,115.32,115.32,115.3,115.31,104900000.0
2007-06-26 04:33:00,115.31,115.31,115.27,115.28,209100000.0
2007-06-26 04:34:00,115.29,115.29,115.28,115.29,50700000.0
2007-06-26 04:35:00,115.29,115.29,115.28,115.28,12700000.0
2007-06-26 04:36:00,115.29,115.305,115.27,115.3,329000000.0
2007-06-26 04:37:00,115.3,115.31,115.29,115.305,136600000.0
2007-06-26 04:38:00,115.305,115.305,115.29,115.29,98900000.0
2007-06-26 04:39:00,115.31,115.31,115.3,115.31,115600000.0
2007-06-26 04:40:00,115.305,115.31,115.305,115.31,19000000.0
2007-06-26 04:41:00,115.31,115.31,115.28,115.29,118000000.0
2007-06-26 04:42:00,115.26,115.275,115.22,115.23,391100000.0
2007-06-26 04:43:00,115.23,115.235,115.15,115.235,469600000.0
2007-06-26 04:44:00,115.235,115.27,115.22,115.24,592000000.0
2007-06-26 04:45:00,115.19,115.25,115.19,115.24,136200000.0
2007-06-26 04:46:00,115.24,115.25,115.135,115.2,451999999.0
2007-06-26 04:47:00,115.21,115.22,115.135,115.2,314800000.0
2007-06-26 04:48:00,115.21,115.21,115.16,115.18,213700000.0
2007-06-26 04:49:00,115.17,115.2,115.16,115.2,337500000.0
2007-06-26 04:50:00,115.2,115.21,115.175,115.2,176700000.0
2007-06-26 04:51:00,115.195,115.195,115.195,115.195,15800000.0
2007-06-26 04:52:00,115.2,115.2,115.11,115.18,147500000.0
2007-06-26 04:53:00,115.12,115.18,115.11,115.18,277400000.0
2007-06-26 04:54:00,115.17,115.18,115.105,115.17,63000000.0
2007-06-26 04:55:00,115.17,115.18,115.15,115.175,458300000.0
2007-06-26 04:56:00,115.175,115.175,115.1,115.1,233700000.0
2007-06-26 04:57:00,115.11,115.18,115.11,115.11,139400000.0
2007-06-26 04:58:00,115.11,115.17,115.11,115.11,133800000.0
2007-06-26 04:59:00,115.16,115.18,115.11,115.11,37300000.0
2007-06-26 05:00:00,115.11,115.19,115.11,115.18,129500000.0
2007-06-26 05:01:00,115.18,115.18,115.17,115.18,54400000.0
2007-06-26 05:02:00,115.18,115.18,115.16,115.16,127600000.0
2007-06-26 05:03:00,115.17,115.17,115.16,115.17,111600000.0
2007-06-26 05:04:00,115.17,115.17,115.17,115.17,71500000.0
2007-06-26 05:05:00,115.16,115.17,115.11,115.17,91000000.0
2007-06-26 05:06:00,115.17,115.17,115.1,115.16,82100000.0
2007-06-26 05:07:00,115.16,115.16,115.16,115.16,26900000.0
2007-06-26 05:08:00,115.17,115.17,115.16,115.16,25600000.0
2007-06-26 05:09:00,115.165,115.165,115.16,115.16,68800000.0
2007-06-26 05:10:00,115.17,115.18,115.11,115.18,243300000.0
2007-06-26 05:11:00,115.18,115.19,115.17,115.19,154100000.0
2007-06-26 05:12:00,115.19,115.2,115.19,115.2,49800000.0
2007-06-26 05:13:00,115.2,115.21,115.15,115.16,228300000.0
2007-06-26 05:14:00,115.21,115.21,115.19,115.19,176000000.0
2007-06-26 05:15:00,115.21,115.22,115.19,115.21,396100000.0
2007-06-26 05:16:00,115.215,115.22,115.19,115.21,138200000.0
2007-06-26 05:17:00,115.22,115.22,115.16,115.2,408500000.0
2007-06-26 05:18:00,115.2,115.2,115.115,115.2,322100000.0
2007-06-26 05:19:00,115.195,115.195,115.195,115.195,26900000.0
2007-06-26 05:20:00,115.195,115.195,115.18,115.19,211400000.0
2007-06-26 05:21:00,115.19,115.2,115.14,115.15,180200000.0
2007-06-26 05:22:00,115.15,115.21,115.15,115.15,59500000.0
2007-06-26 05:23:00,115.2,115.21,115.15,115.17,324400000.0
2007-06-26 05:24:00,115.18,115.18,115.17,115.18,19100000.0
2007-06-26 05:25:00,115.17,115.18,115.17,115.17,66900000.0
2007-06-26 05:26:00,115.17,115.19,115.16,115.175,140000000.0
2007-06-26 05:27:00,115.18,115.18,115.1,115.16,93800000.0
2007-06-26 05:28:00,115.16,115.18,115.1,115.18,72300000.0
2007-06-26 05:29:00,115.19,115.19,115.165,115.18,56100000.0
2007-06-26 05:30:00,115.16,115.18,115.16,115.17,76300000.0
2007-06-26 05:31:00,115.14,115.17,115.14,115.17,230200000.0
2007-06-26 05:32:00,115.165,115.17,115.14,115.17,34000000.0
2007-06-26 05:33:00,115.17,115.17,115.11,115.17,28600000.0
2007-06-26 05:34:00,115.17,115.17,115.17,115.17,52300000.0
2007-06-26 05:35:00,115.17,115.18,115.16,115.165,127600000.0
2007-06-26 05:36:00,115.17,115.17,115.16,115.16,15100000.0
2007-06-26 05:37:00,115.17,115.17,115.17,115.17,3200000.0
2007-06-26 05:38:00,115.16,115.18,115.16,115.18,77900000.0
2007-06-26 05:39:00,115.18,115.18,115.11,115.17,174800000.0
2007-06-26 05:40:00,115.17,115.19,115.12,115.18,147000000.0
2007-06-26 05:41:00,115.18,115.18,115.17,115.175,124200000.0
2007-06-26 05:42:00,115.17,115.19,115.17,115.19,64900000.0
2007-06-26 05:43:00,115.19,115.19,115.13,115.165,86500000.0
2007-06-26 05:44:00,115.18,115.18,115.155,115.17,105800000.0
2007-06-26 05:45:00,115.17,115.18,115.16,115.18,26200000.0
2007-06-26 05:46:00,115.18,115.18,115.18,115.18,6400000.0
2007-06-26 05:47:00,115.18,115.18,115.18,115.18,4800000.0
2007-06-26 05:48:00,115.17,115.17,115.17,115.17,58600000.0
2007-06-26 05:49:00,115.17,115.17,115.17,115.17,87200000.0
2007-06-26 05:50:00,115.16,115.16,115.14,115.15,74700000.0
2007-06-26 05:51:00,115.16,115.16,115.15,115.16,22300000.0
2007-06-26 05:52:00,115.16,115.16,115.14,115.15,145200000.0
2007-06-26 05:53:00,115.14,115.17,115.14,115.15,159700000.0
2007-06-26 05:54:00,115.15,115.16,115.14,115.15,126800000.0
2007-06-26 05:55:00,115.155,115.16,115.14,115.14,248400000.0
2007-06-26 05:56:00,115.145,115.17,115.14,115.16,258300000.0
2007-06-26 05:57:00,115.16,115.16,115.16,115.16,3200000.0
2007-06-26 05:58:00,115.16,115.16,115.145,115.15,30300000.0
2007-06-26 05:59:00,115.14,115.14,115.13,115.13,170800000.0
2007-06-26 06:00:00,115.13,115.13,115.12,115.12,234200000.0
2007-06-26 06:01:00,115.12,115.13,115.11,115.12,617400000.0
2007-06-26 06:02:00,115.12,115.13,115.1,115.1,389900000.0
2007-06-26 06:03:00,115.105,115.125,115.105,115.125,260800000.0
2007-06-26 06:04:00,115.13,115.14,115.13,115.14,7100000.0
2007-06-26 06:05:00,115.14,115.14,115.11,115.13,276300000.0
2007-06-26 06:06:00,115.13,115.14,115.11,115.12,222100000.0
2007-06-26 06:07:00,115.13,115.14,115.125,115.13,46800000.0
2007-06-26 06:08:00,115.13,115.13,115.115,115.115,40300000.0
2007-06-26 06:09:00,115.13,115.13,115.115,115.115,117300000.0
2007-06-26 06:10:00,115.13,115.13,115.11,115.11,131400000.0
2007-06-26 06:11:00,115.11,115.135,115.1,115.12,298700000.0
2007-06-26 06:12:00,115.13,115.13,115.13,115.13,22200000.0
2007-06-26 06:13:00,115.13,115.13,115.13,115.13,36500000.0
2007-06-26 06:14:00,115.14,115.14,115.13,115.13,31700000.0
2007-06-26 06:17:00,115.13,115.13,115.12,115.12,49200000.0
2007-06-26 06:18:00,115.115,115.12,115.1,115.12,148000000.0
2007-06-26 06:19:00,115.13,115.13,115.1,115.11,169500000.0
2007-06-26 06:20:00,115.12,115.12,115.06,115.11,245300000.0
2007-06-26 06:21:00,115.12,115.12,115.11,115.11,100000000.0
2007-06-26 06:22:00,115.12,115.12,115.11,115.115,58700000.0
2007-06-26 06:23:00,115.115,115.13,115.11,115.12,182900000.0
2007-06-26 06:24:00,115.12,115.13,115.06,115.11,207900000.0
2007-06-26 06:25:00,115.07,115.14,115.07,115.12,113800000.0
2007-06-26 06:26:00,115.12,115.12,115.12,115.12,22200000.0
2007-06-26 06:27:00,115.12,115.13,115.12,115.13,96400000.0
2007-06-26 06:28:00,115.14,115.14,115.13,115.13,92000000.0
2007-06-26 06:29:00,115.13,115.14,115.13,115.14,16900000.0
2007-06-26 06:30:00,115.13,115.14,115.13,115.14,22200000.0
2007-06-26 06:31:00,115.14,115.15,115.13,115.135,152900000.0
2007-06-26 06:32:00,115.14,115.18,115.11,115.17,215800000.0
2007-06-26 06:33:00,115.17,115.17,115.16,115.16,17500000.0
2007-06-26 06:34:00,115.16,115.17,115.15,115.15,94000000.0
2007-06-26 06:35:00,115.14,115.15,115.125,115.125,225700000.0
2007-06-26 06:36:00,115.125,115.15,115.12,115.15,183100000.0
2007-06-26 06:37:00,115.14,115.15,115.14,115.14,25500000.0
2007-06-26 06:38:00,115.14,115.15,115.13,115.15,35900000.0
2007-06-26 06:39:00,115.145,115.15,115.14,115.14,129400000.0
2007-06-26 06:40:00,115.14,115.14,115.14,115.14,19000000.0
2007-06-26 06:41:00,115.14,115.18,115.14,115.17,285800000.0
2007-06-26 06:42:00,115.19,115.19,115.17,115.18,119500000.0
2007-06-26 06:43:00,115.165,115.17,115.16,115.16,26100000.0
2007-06-26 06:44:00,115.16,115.16,115.15,115.16,30000000.0
2007-06-26 06:45:00,115.16,115.18,115.155,115.18,54200000.0
2007-06-26 06:46:00,115.165,115.18,115.14,115.15,125700000.0
2007-06-26 06:47:00,115.15,115.16,115.14,115.15,100700000.0
2007-06-26 06:48:00,115.15,115.15,115.14,115.14,92000000.0
2007-06-26 06:49:00,115.15,115.16,115.15,115.15,92000000.0
2007-06-26 06:50:00,115.15,115.16,115.15,115.16,28500000.0
2007-06-26 06:51:00,115.15,115.15,115.15,115.15,47600000.0
2007-06-26 06:52:00,115.15,115.16,115.15,115.16,77600000.0
2007-06-26 06:53:00,115.16,115.17,115.15,115.17,204700000.0
2007-06-26 06:54:00,115.17,115.18,115.16,115.18,195200000.0
2007-06-26 06:55:00,115.16,115.18,115.16,115.17,140000000.0
2007-06-26 06:56:00,115.17,115.18,115.17,115.18,74600000.0
2007-06-26 06:57:00,115.18,115.19,115.18,115.18,47700000.0
2007-06-26 06:58:00,115.175,115.19,115.16,115.19,95100000.0
2007-06-26 06:59:00,115.19,115.19,115.18,115.19,53000000.0
2007-06-26 07:00:00,115.18,115.19,115.17,115.175,91400000.0
2007-06-26 07:01:00,115.18,115.19,115.18,115.19,19700000.0
2007-06-26 07:02:00,115.19,115.2,115.18,115.2,50800000.0
2007-06-26 07:03:00,115.2,115.2,115.16,115.18,190500000.0
2007-06-26 07:04:00,115.18,115.2,115.175,115.2,182400000.0
2007-06-26 07:05:00,115.2,115.22,115.18,115.19,226600000.0
2007-06-26 07:06:00,115.2,115.2,115.18,115.2,85000000.0
2007-06-26 07:07:00,115.19,115.2,115.19,115.2,60500000.0
2007-06-26 07:08:00,115.2,115.21,115.18,115.2,43800000.0
2007-06-26 07:09:00,115.2,115.21,115.2,115.21,48900000.0
2007-06-26 07:10:00,115.2,115.21,115.18,115.195,123100000.0
2007-06-26 07:11:00,115.195,115.2,115.17,115.18,203800000.0
2007-06-26 07:12:00,115.18,115.2,115.18,115.18,114300000.0
2007-06-26 07:13:00,115.18,115.19,115.18,115.18,36100000.0
2007-06-26 07:14:00,115.18,115.18,115.085,115.14,134600000.0
2007-06-26 07:15:00,115.155,115.17,115.155,115.16,74200000.0
2007-06-26 07:16:00,115.16,115.16,115.1,115.16,133300000.0
2007-06-26 07:17:00,115.155,115.17,115.15,115.15,79900000.0
2007-06-26 07:18:00,115.15,115.15,115.15,115.15,64800000.0
2007-06-26 07:19:00,115.16,115.16,115.14,115.15,212599999.0
2007-06-26 07:20:00,115.15,115.15,115.13,115.14,33400000.0
2007-06-26 07:21:00,115.15,115.15,115.135,115.145,115400000.0
2007-06-26 07:22:00,115.16,115.16,115.15,115.16,38100000.0
2007-06-26 07:23:00,115.155,115.16,115.15,115.16,121499999.0
2007-06-26 07:24:00,115.17,115.17,115.14,115.15,172900000.0
2007-06-26 07:25:00,115.15,115.15,115.13,115.13,59100000.0
2007-06-26 07:26:00,115.14,115.15,115.13,115.14,207700000.0
2007-06-26 07:27:00,115.15,115.17,115.14,115.14,130900000.0
2007-06-26 07:28:00,115.14,115.14,115.13,115.13,98000000.0
2007-06-26 07:29:00,115.14,115.16,115.13,115.15,216100000.0
2007-06-26 07:30:00,115.15,115.15,115.11,115.12,204700000.0
2007-06-26 07:31:00,115.12,115.14,115.12,115.14,76800000.0
2007-06-26 07:32:00,115.14,115.14,115.115,115.13,138500000.0
2007-06-26 07:33:00,115.13,115.13,115.11,115.12,53600000.0
2007-06-26 07:34:00,115.12,115.13,115.12,115.13,134200000.0
2007-06-26 07:35:00,115.12,115.12,115.12,115.12,52700000.0
2007-06-26 07:36:00,115.11,115.11,115.1,115.1,17500000.0
2007-06-26 07:37:00,115.1,115.1,115.055,115.055,116200000.0
2007-06-26 07:38:00,115.06,115.07,115.05,115.05,358300000.0
2007-06-26 07:39:00,115.06,115.09,115.01,115.08,199000000.0
2007-06-26 07:40:00,115.08,115.09,115.08,115.08,75100000.0
2007-06-26 07:41:00,115.08,115.08,115.07,115.08,16000000.0
2007-06-26 07:42:00,115.07,115.09,115.06,115.06,109400000.0
2007-06-26 07:43:00,115.06,115.07,115.06,115.07,154800000.0
2007-06-26 07:44:00,115.07,115.07,115.06,115.07,163100000.0
2007-06-26 07:45:00,115.07,115.07,115.06,115.07,28300000.0
2007-06-26 07:46:00,115.07,115.09,115.07,115.075,223000000.0
2007-06-26 07:47:00,115.08,115.08,115.065,115.07,16900000.0
2007-06-26 07:48:00,115.07,115.07,115.07,115.07,3200000.0
2007-06-26 07:49:00,115.07,115.08,115.07,115.08,182000000.0
2007-06-26 07:50:00,115.08,115.09,115.075,115.08,224500000.0
2007-06-26 07:51:00,115.08,115.09,115.08,115.09,92800000.0
2007-06-26 07:52:00,115.09,115.09,115.08,115.09,102500000.0
2007-06-26 07:53:00,115.09,115.1,115.08,115.09,401700000.0
2007-06-26 07:54:00,115.09,115.11,115.08,115.11,370200000.0
2007-06-26 07:55:00,115.11,115.11,115.1,115.11,44100000.0
2007-06-26 07:56:00,115.11,115.11,115.11,115.11,7100000.0
2007-06-26 07:57:00,115.11,115.12,115.11,115.11,56400000.0
2007-06-26 07:58:00,115.1,115.12,115.1,115.11,30900000.0
2007-06-26 07:59:00,115.1,115.11,115.095,115.11,91100000.0
2007-06-26 08:00:00,115.12,115.13,115.105,115.12,232500000.0
2007-06-26 08:01:00,115.11,115.14,115.11,115.12,58100000.0
2007-06-26 08:02:00,115.12,115.14,115.12,115.13,167700000.0
2007-06-26 08:03:00,115.14,115.14,115.11,115.12,80100000.0
2007-06-26 08:04:00,115.12,115.14,115.07,115.12,285600000.0
2007-06-26 08:05:00,115.12,115.14,115.12,115.13,242400000.0
2007-06-26 08:06:00,115.12,115.14,115.12,115.12,137100000.0
2007-06-26 08:07:00,115.13,115.16,115.11,115.14,310299999.0
2007-06-26 08:08:00,115.14,115.16,115.14,115.16,66700000.0
2007-06-26 08:09:00,115.16,115.16,115.15,115.16,71100000.0
2007-06-26 08:10:00,115.16,115.16,115.15,115.15,46800000.0
2007-06-26 08:11:00,115.15,115.18,115.14,115.18,224500000.0
2007-06-26 08:12:00,115.19,115.19,115.17,115.175,43500000.0
2007-06-26 08:13:00,115.18,115.19,115.15,115.165,241000000.0
2007-06-26 08:14:00,115.165,115.18,115.165,115.17,28200000.0
2007-06-26 08:15:00,115.17,115.18,115.165,115.17,117500000.0
2007-06-26 08:16:00,115.18,115.22,115.18,115.185,358999998.0
2007-06-26 08:17:00,115.18,115.185,115.17,115.17,200900000.0
2007-06-26 08:18:00,115.165,115.19,115.165,115.17,134400000.0
2007-06-26 08:19:00,115.18,115.19,115.17,115.19,158899999.0
2007-06-26 08:20:00,115.19,115.19,115.16,115.165,223199998.0
2007-06-26 08:21:00,115.17,115.18,115.15,115.17,244500000.0
2007-06-26 08:22:00,115.16,115.16,115.14,115.14,156600000.0
2007-06-26 08:23:00,115.12,115.14,115.05,115.06,587800000.0
2007-06-26 08:24:00,115.05,115.065,115.04,115.05,285399998.0
2007-06-26 08:25:00,115.05,115.05,115.0,115.01,481099998.0
2007-06-26 08:26:00,115.01,115.02,114.96,114.995,563200000.0
2007-06-26 08:27:00,114.995,115.05,114.995,115.02,426900000.0
2007-06-26 08:28:00,115.02,115.02,114.89,114.96,611800000.0
2007-06-26 08:29:00,114.98,115.02,114.97,114.99,227000000.0
2007-06-26 08:30:00,114.99,115.03,114.97,115.015,300500000.0
2007-06-26 08:31:00,115.02,115.03,114.96,115.025,254800000.0
2007-06-26 08:32:00,115.02,115.04,114.95,115.04,376900000.0
2007-06-26 08:33:00,115.04,115.05,114.96,115.01,275700000.0
2007-06-26 08:34:00,114.95,115.03,114.95,115.03,274200000.0
2007-06-26 08:35:00,115.02,115.02,114.93,114.99,350700000.0
2007-06-26 08:36:00,114.99,115.01,114.99,114.995,150300000.0
2007-06-26 08:37:00,115.01,115.04,114.995,115.01,202600000.0
2007-06-26 08:38:00,115.01,115.01,114.94,115.0,353100000.0
2007-06-26 08:39:00,114.995,115.015,114.995,115.01,125000000.0
2007-06-26 08:40:00,115.01,115.015,114.95,115.005,168500000.0
2007-06-26 08:41:00,115.01,115.04,114.98,114.98,288100000.0
2007-06-26 08:42:00,115.03,115.04,114.98,114.98,254200000.0
2007-06-26 08:43:00,114.98,115.06,114.975,115.04,554000000.0
2007-06-26 08:44:00,114.99,115.08,114.99,115.05,506500000.0
2007-06-26 08:45:00,115.06,115.07,114.995,115.045,59300000.0
2007-06-26 08:46:00,115.05,115.05,114.955,115.02,256300001.0
2007-06-26 08:47:00,115.03,115.07,114.99,115.07,626700001.0
2007-06-26 08:48:00,115.07,115.11,115.04,115.11,623100003.0
2007-06-26 08:49:00,115.105,115.13,115.07,115.07,314600002.0
2007-06-26 08:50:00,115.1,115.11,115.09,115.11,317100001.0
2007-06-26 08:51:00,115.115,115.15,115.115,115.15,308299999.0
2007-06-26 08:52:00,115.14,115.16,115.075,115.14,294199997.0
2007-06-26 08:53:00,115.14,115.15,115.05,115.11,608600007.0
2007-06-26 08:54:00,115.11,115.11,115.085,115.085,131600000.0
2007-06-26 08:55:00,115.09,115.1,115.05,115.09,102500001.0
2007-06-26 08:56:00,115.09,115.09,114.995,115.01,333699999.0
2007-06-26 08:57:00,115.08,115.105,115.0,115.08,348900003.0
2007-06-26 08:58:00,115.09,115.12,115.09,115.12,129800004.0
2007-06-26 08:59:00,115.115,115.115,115.06,115.06,256800000.0
2007-06-26 09:00:00,115.07,115.08,115.055,115.055,171000000.0
2007-06-26 09:01:00,115.07,115.07,115.07,115.07,8000000.0
2007-06-26 09:02:00,115.07,115.07,115.05,115.07,119000000.0
2007-06-26 09:03:00,115.08,115.09,114.99,115.05,328900000.0
2007-06-26 09:04:00,115.045,115.07,114.975,115.06,409899998.0
2007-06-26 09:05:00,115.04,115.06,115.03,115.06,463400000.0
2007-06-26 09:06:00,115.06,115.06,115.04,115.06,239400001.0
2007-06-26 09:07:00,115.06,115.07,115.05,115.065,349900000.0
2007-06-26 09:08:00,115.06,115.065,115.03,115.04,356600001.0
2007-06-26 09:09:00,115.04,115.08,114.97,115.08,665700008.0
2007-06-26 09:10:00,115.08,115.09,115.07,115.08,128800000.0
2007-06-26 09:11:00,115.08,115.08,115.06,115.06,72800000.0
2007-06-26 09:12:00,115.07,115.07,115.01,115.04,363800000.0
2007-06-26 09:13:00,115.04,115.05,115.025,115.05,195000000.0
2007-06-26 09:14:00,115.045,115.05,115.01,115.03,428100001.0
2007-06-26 09:15:00,115.02,115.05,114.96,115.04,547400003.0
2007-06-26 09:16:00,115.04,115.07,115.02,115.06,419900000.0
2007-06-26 09:17:00,115.06,115.06,114.98,115.025,356500001.0
2007-06-26 09:18:00,115.01,115.02,114.95,114.98,644400000.0
2007-06-26 09:19:00,114.98,114.99,114.945,114.96,504500000.0
2007-06-26 09:20:00,114.97,114.99,114.955,114.99,281400000.0
2007-06-26 09:21:00,115.0,115.01,114.99,115.01,508000000.0
2007-06-26 09:22:00,115.01,115.02,115.0,115.01,556500000.0
2007-06-26 09:23:00,115.01,115.01,114.96,114.98,604200000.0
2007-06-26 09:24:00,114.98,114.98,114.95,114.97,686700006.0
2007-06-26 09:25:00,114.96,114.975,114.91,114.94,731700002.0
2007-06-26 09:26:00,114.94,114.955,114.87,114.91,804400001.0
2007-06-26 09:27:00,114.91,114.93,114.89,114.91,516100000.0
2007-06-26 09:28:00,114.91,114.955,114.895,114.955,545300001.0
2007-06-26 09:29:00,114.96,115.05,114.95,115.05,860500002.0
2007-06-26 09:30:00,115.06,115.07,115.02,115.03,407200000.0
2007-06-26 09:31:00,115.04,115.06,115.03,115.04,462100005.0
2007-06-26 09:32:00,115.06,115.08,115.04,115.07,328400006.0
2007-06-26 09:33:00,115.055,115.08,115.02,115.055,543300000.0
2007-06-26 09:34:00,115.055,115.07,115.05,115.07,203700003.0
2007-06-26 09:35:00,115.065,115.09,115.05,115.065,269400002.0
2007-06-26 09:36:00,115.07,115.07,115.055,115.07,339300000.0
2007-06-26 09:37:00,115.06,115.07,115.03,115.04,286700000.0
2007-06-26 09:38:00,115.04,115.04,115.0,115.01,607500002.0
2007-06-26 09:39:00,115.03,115.03,115.01,115.015,76199998.0
2007-06-26 09:40:00,115.02,115.02,115.01,115.01,90500000.0
2007-06-26 09:41:00,115.01,115.02,115.01,115.01,167600000.0
2007-06-26 09:42:00,115.0,115.01,114.98,114.98,146600001.0
2007-06-26 09:43:00,114.97,114.99,114.94,114.99,362300001.0
2007-06-26 09:44:00,114.99,114.99,114.92,114.97,392500000.0
2007-06-26 09:45:00,114.965,114.965,114.92,114.95,241500001.0
2007-06-26 09:46:00,114.96,114.97,114.86,114.91,655399999.0
2007-06-26 09:47:00,114.91,114.95,114.9,114.92,515600003.0
2007-06-26 09:48:00,114.93,114.94,114.91,114.92,266300000.0
2007-06-26 09:49:00,114.94,114.94,114.92,114.93,210300001.0
2007-06-26 09:50:00,114.915,114.93,114.89,114.93,482400004.0
2007-06-26 09:51:00,114.94,114.97,114.93,114.96,283300000.0
2007-06-26 09:52:00,114.97,114.97,114.96,114.96,134200000.0
2007-06-26 09:53:00,114.96,114.96,114.92,114.94,451000004.0
2007-06-26 09:54:00,114.94,114.95,114.93,114.935,482900000.0
2007-06-26 09:55:00,114.94,114.96,114.93,114.96,612300013.0
2007-06-26 09:56:00,114.97,114.99,114.95,114.99,306400002.0
2007-06-26 09:57:00,114.99,114.99,114.96,114.97,381200002.0
2007-06-26 09:58:00,114.97,114.99,114.96,114.96,226500000.0
2007-06-26 09:59:00,114.94,114.95,114.93,114.93,63400000.0
2007-06-26 10:00:00,114.94,114.94,114.93,114.93,63400000.0
2007-06-26 10:01:00,114.92,114.94,114.91,114.93,63400000.0
2007-06-26 10:02:00,114.92,114.95,114.92,114.95,63400000.0
2007-06-26 10:03:00,114.955,114.98,114.955,114.98,63400000.0
2007-06-26 10:04:00,114.98,114.99,114.96,114.97,275300001.0
2007-06-26 10:05:00,114.98,114.99,114.93,114.99,251599997.0
2007-06-26 10:06:00,114.985,115.01,114.98,114.99,371300000.0
2007-06-26 10:07:00,114.98,115.01,114.98,115.0,220900000.0
2007-06-26 10:08:00,114.99,114.99,114.97,114.97,99900000.0
2007-06-26 10:09:00,114.97,114.97,114.94,114.95,342900005.0
2007-06-26 10:10:00,114.95,114.96,114.94,114.96,82400000.0
2007-06-26 10:11:00,114.96,114.96,114.94,114.95,64800001.0
2007-06-26 10:12:00,114.95,114.97,114.93,114.93,351300000.0
2007-06-26 10:13:00,114.93,114.95,114.89,114.95,832400000.0
2007-06-26 10:14:00,114.94,114.97,114.94,114.96,392999999.0
2007-06-26 10:15:00,114.97,114.98,114.91,114.98,720800002.0
2007-06-26 10:16:00,114.98,114.99,114.96,114.97,218500000.0
2007-06-26 10:17:00,114.97,114.98,114.96,114.98,168200000.0
2007-06-26 10:18:00,114.98,114.98,114.97,114.97,182300000.0
2007-06-26 10:19:00,114.97,114.97,114.96,114.97,212100000.0
2007-06-26 10:20:00,114.98,115.0,114.97,114.99,311800003.0
2007-06-26 10:21:00,114.99,115.0,114.99,114.99,163100000.0
2007-06-26 10:22:00,115.0,115.01,115.0,115.01,46700000.0
2007-06-26 10:23:00,115.01,115.01,115.0,115.0,3200000.0
2007-06-26 10:24:00,114.99,115.01,114.985,115.0,136200000.0
2007-06-26 10:25:00,115.01,115.01,115.01,115.01,3200000.0
2007-06-26 10:26:00,114.995,115.01,114.995,115.01,27100000.0
2007-06-26 10:27:00,115.0,115.0,114.985,114.985,11100000.0
2007-06-26 10:28:00,114.98,115.02,114.94,115.0,317000001.0
2007-06-26 10:29:00,115.01,115.01,114.99,115.0,182500000.0
2007-06-26 10:30:00,115.0,115.03,114.99,115.02,450500004.0
2007-06-26 10:31:00,115.02,115.02,114.96,115.0,336500002.0
2007-06-26 10:32:00,115.0,115.01,114.995,115.0,160100001.0
2007-06-26 10:33:00,115.0,115.02,114.99,115.02,134900001.0
2007-06-26 10:34:00,115.03,115.03,114.97,115.02,110400001.0
2007-06-26 10:35:00,115.02,115.03,115.005,115.01,28700000.0
2007-06-26 10:36:00,115.01,115.02,115.01,115.01,114200000.0
2007-06-26 10:37:00,115.01,115.015,115.0,115.015,169300003.0
2007-06-26 10:38:00,115.02,115.03,115.005,115.01,81600000.0
2007-06-26 10:39:00,115.005,115.01,114.99,115.0,100800000.0
2007-06-26 10:40:00,115.0,115.01,115.0,115.0,88700000.0
2007-06-26 10:41:00,115.0,115.03,114.97,114.99,196400000.0
2007-06-26 10:42:00,114.99,115.03,114.98,115.02,171200000.0
2007-06-26 10:43:00,115.02,115.03,114.96,115.01,518600003.0
2007-06-26 10:44:00,115.02,115.02,114.96,114.96,219400001.0
2007-06-26 10:45:00,115.02,115.03,114.96,115.01,450400007.0
2007-06-26 10:46:00,115.0,115.03,114.96,115.02,212400003.0
2007-06-26 10:47:00,115.02,115.07,115.01,115.07,193999999.0
2007-06-26 10:48:00,115.05,115.08,115.05,115.055,174100000.0
2007-06-26 10:49:00,115.05,115.07,115.04,115.045,293800000.0
2007-06-26 10:50:00,115.04,115.05,115.03,115.03,57800000.0
2007-06-26 10:51:00,115.03,115.04,114.99,115.01,593100002.0
2007-06-26 10:52:00,115.01,115.01,114.99,115.01,176300000.0
2007-06-26 10:53:00,114.995,115.0,114.98,114.995,780000012.0
2007-06-26 10:54:00,115.01,115.04,114.97,115.04,663500000.0
2007-06-26 10:55:00,115.02,115.05,114.97,114.99,623400000.0
2007-06-26 10:56:00,114.99,114.99,114.935,114.96,516500000.0
2007-06-26 10:57:00,114.96,114.97,114.92,114.92,495600000.0
2007-06-26 10:58:00,114.92,114.93,114.88,114.88,689500000.0
2007-06-26 10:59:00,114.88,114.92,114.88,114.91,447400001.0
2007-06-26 11:00:00,114.92,114.94,114.86,114.88,875400000.0
2007-06-26 11:01:00,114.88,114.91,114.85,114.88,465400002.0
2007-06-26 11:02:00,114.88,114.915,114.875,114.89,644800001.0
2007-06-26 11:03:00,114.89,114.9,114.87,114.875,550800000.0
2007-06-26 11:04:00,114.875,114.92,114.875,114.92,413600000.0
2007-06-26 11:05:00,114.92,114.92,114.91,114.92,389400000.0
2007-06-26 11:06:00,114.91,114.93,114.89,114.92,353500002.0
2007-06-26 11:07:00,114.93,114.93,114.91,114.92,215100000.0
2007-06-26 11:08:00,114.91,114.92,114.9,114.91,442000001.0
2007-06-26 11:09:00,114.92,114.92,114.89,114.9,566600003.0
2007-06-26 11:10:00,114.89,114.9,114.87,114.87,651300001.0
2007-06-26 11:11:00,114.88,114.91,114.85,114.91,486600000.0
2007-06-26 11:12:00,114.91,114.91,114.81,114.87,517200007.0
2007-06-26 11:13:00,114.87,114.88,114.86,114.87,229500000.0
2007-06-26 11:14:00,114.87,114.87,114.785,114.8,667600001.0
2007-06-26 11:15:00,114.8,114.82,114.74,114.82,581500003.0
2007-06-26 11:16:00,114.82,114.84,114.77,114.81,511600001.0
2007-06-26 11:17:00,114.8,114.8,114.77,114.79,774300004.0
2007-06-26 11:18:00,114.79,114.8,114.73,114.77,464900000.0
2007-06-26 11:19:00,114.77,114.79,114.66,114.79,416700002.0
2007-06-26 11:20:00,114.8,114.8,114.77,114.78,149400000.0
2007-06-26 11:21:00,114.78,114.78,114.67,114.74,456299999.0
2007-06-26 11:22:00,114.74,114.75,114.65,114.73,273399999.0
2007-06-26 11:23:00,114.725,114.73,114.65,114.71,284400001.0
2007-06-26 11:24:00,114.71,114.73,114.65,114.72,362300000.0
2007-06-26 11:25:00,114.72,114.73,114.705,114.71,255300001.0
2007-06-26 11:26:00,114.72,114.72,114.695,114.71,101600000.0
2007-06-26 11:27:00,114.71,114.71,114.63,114.69,233000000.0
2007-06-26 11:28:00,114.7,114.71,114.69,114.7,266000000.0
2007-06-26 11:29:00,114.71,114.75,114.7,114.73,179400000.0
2007-06-26 11:30:00,114.73,114.74,114.73,114.73,114500000.0
2007-06-26 11:31:00,114.73,114.77,114.72,114.77,207500000.0
2007-06-26 11:32:00,114.76,114.78,114.76,114.76,278300000.0
2007-06-26 11:33:00,114.77,114.78,114.75,114.76,469700000.0
2007-06-26 11:34:00,114.77,114.79,114.77,114.79,230700000.0
2007-06-26 11:35:00,114.78,114.8,114.78,114.79,436900000.0
2007-06-26 11:36:00,114.8,114.82,114.79,114.82,377500001.0
2007-06-26 11:37:00,114.82,114.82,114.8,114.81,475100000.0
2007-06-26 11:38:00,114.81,114.82,114.81,114.81,150500000.0
2007-06-26 11:39:00,114.815,114.82,114.8,114.81,188900002.0
2007-06-26 11:40:00,114.81,114.82,114.79,114.82,305700000.0
2007-06-26 11:41:00,114.82,114.84,114.82,114.84,137500000.0
2007-06-26 11:42:00,114.84,114.86,114.835,114.835,182600000.0
2007-06-26 11:43:00,114.85,114.85,114.82,114.83,177899999.0
2007-06-26 11:44:00,114.83,114.84,114.83,114.84,158100000.0
2007-06-26 11:45:00,114.84,114.85,114.83,114.84,223700000.0
2007-06-26 11:46:00,114.83,114.87,114.83,114.87,336500001.0
2007-06-26 11:47:00,114.87,114.87,114.83,114.83,76300000.0
2007-06-26 11:48:00,114.83,114.84,114.82,114.82,365200002.0
2007-06-26 11:49:00,114.82,114.84,114.82,114.82,208300000.0
2007-06-26 11:50:00,114.805,114.82,114.785,114.81,309000000.0
2007-06-26 11:51:00,114.81,114.83,114.81,114.82,65100000.0
2007-06-26 11:52:00,114.82,114.83,114.8,114.83,168100000.0
2007-06-26 11:53:00,114.815,114.83,114.805,114.82,101800000.0
2007-06-26 11:54:00,114.82,114.83,114.82,114.83,4800000.0
2007-06-26 11:55:00,114.83,114.84,114.82,114.84,148000000.0
2007-06-26 11:56:00,114.84,114.84,114.825,114.84,81600000.0
2007-06-26 11:57:00,114.83,114.85,114.83,114.85,376000000.0
2007-06-26 11:58:00,114.84,114.85,114.83,114.84,212000002.0
2007-06-26 11:59:00,114.845,114.86,114.84,114.86,291000000.0
2007-06-26 12:00:00,114.86,114.89,114.85,114.89,505900004.0
2007-06-26 12:01:00,114.89,114.92,114.87,114.9,442600000.0
2007-06-26 12:02:00,114.9,114.93,114.88,114.92,438400000.0
2007-06-26 12:03:00,114.92,114.93,114.88,114.92,180800000.0
2007-06-26 12:04:00,114.93,114.95,114.88,114.945,441700001.0
2007-06-26 12:05:00,114.96,115.01,114.96,114.99,541800004.0
2007-06-26 12:06:00,114.99,114.99,114.97,114.98,444900000.0
2007-06-26 12:07:00,114.99,115.01,114.99,115.0,44400000.0
2007-06-26 12:08:00,115.0,115.01,114.99,115.01,55400000.0
2007-06-26 12:09:00,115.0,115.03,114.99,115.015,153700000.0
2007-06-26 12:10:00,115.015,115.03,115.0,115.0,209400000.0
2007-06-26 12:11:00,115.02,115.05,114.995,115.05,368400000.0
2007-06-26 12:12:00,115.03,115.08,115.03,115.05,315500001.0
2007-06-26 12:13:00,115.04,115.06,115.04,115.05,326100000.0
2007-06-26 12:14:00,115.05,115.06,115.01,115.01,285800000.0
2007-06-26 12:15:00,115.01,115.01,114.86,114.895,954900002.0
2007-06-26 12:16:00,114.9,114.9,114.76,114.82,813499998.0
2007-06-26 12:17:00,114.89,114.9,114.87,114.88,266399999.0
2007-06-26 12:18:00,114.88,114.89,114.85,114.88,209900000.0
2007-06-26 12:19:00,114.87,114.88,114.86,114.86,152000000.0
2007-06-26 12:20:00,114.86,114.86,114.79,114.845,228200001.0
2007-06-26 12:21:00,114.79,114.86,114.79,114.86,146200000.0
2007-06-26 12:22:00,114.86,114.91,114.85,114.88,352100002.0
2007-06-26 12:23:00,114.88,114.88,114.85,114.88,232800002.0
2007-06-26 12:24:00,114.88,114.9,114.82,114.9,376900003.0
2007-06-26 12:25:00,114.9,114.91,114.89,114.9,157000000.0
2007-06-26 12:26:00,114.91,114.91,114.89,114.91,66700000.0
2007-06-26 12:27:00,114.91,114.92,114.91,114.92,136200000.0
2007-06-26 12:28:00,114.92,114.93,114.87,114.91,182900000.0
2007-06-26 12:29:00,114.9,114.94,114.9,114.93,150600000.0
2007-06-26 12:30:00,114.925,114.93,114.92,114.93,139200000.0
2007-06-26 12:31:00,114.93,114.94,114.915,114.94,275400000.0
2007-06-26 12:32:00,114.94,114.95,114.92,114.95,412400001.0
2007-06-26 12:33:00,114.94,115.0,114.92,114.99,607800001.0
2007-06-26 12:34:00,114.99,115.01,114.98,114.98,343600000.0
2007-06-26 12:35:00,114.975,114.98,114.97,114.98,193000000.0
2007-06-26 12:36:00,114.975,114.98,114.96,114.97,167100000.0
2007-06-26 12:37:00,114.97,114.97,114.94,114.94,174000000.0
2007-06-26 12:38:00,114.94,114.95,114.94,114.95,129800000.0
2007-06-26 12:39:00,114.945,114.945,114.94,114.94,58900000.0
2007-06-26 12:40:00,114.94,114.94,114.91,114.93,87000000.0
2007-06-26 12:41:00,114.94,114.94,114.9,114.9,74400000.0
2007-06-26 12:42:00,114.895,114.925,114.89,114.925,172700001.0
2007-06-26 12:43:00,114.91,114.935,114.91,114.93,161600002.0
2007-06-26 12:44:00,114.93,114.94,114.91,114.94,393000001.0
2007-06-26 12:45:00,114.93,114.95,114.91,114.95,248500000.0
2007-06-26 12:46:00,114.94,114.95,114.87,114.94,164100000.0
2007-06-26 12:47:00,114.94,114.945,114.94,114.945,126700003.0
2007-06-26 12:48:00,114.94,114.94,114.93,114.93,74600000.0
2007-06-26 12:49:00,114.93,114.93,114.91,114.915,328200003.0
2007-06-26 12:50:00,114.915,114.92,114.84,114.85,574800009.0
2007-06-26 12:51:00,114.85,114.88,114.85,114.88,129800000.0
2007-06-26 12:52:00,114.88,114.88,114.88,114.88,26900000.0
2007-06-26 12:53:00,114.88,114.91,114.87,114.91,154600001.0
2007-06-26 12:54:00,114.92,114.92,114.81,114.88,279400000.0
2007-06-26 12:55:00,114.88,114.9,114.87,114.9,319800000.0
2007-06-26 12:56:00,114.89,114.9,114.87,114.87,435600000.0
2007-06-26 12:57:00,114.87,114.875,114.85,114.87,508500003.0
2007-06-26 12:58:00,114.875,114.89,114.81,114.88,424400001.0
2007-06-26 12:59:00,114.88,114.94,114.87,114.93,421600000.0
2007-06-26 13:00:00,114.93,114.93,114.9,114.91,449800009.0
2007-06-26 13:01:00,114.91,114.91,114.89,114.91,276100003.0
2007-06-26 13:02:00,114.91,114.93,114.91,114.93,166200000.0
2007-06-26 13:03:00,114.93,114.93,114.92,114.93,136000001.0
2007-06-26 13:04:00,114.93,114.94,114.92,114.94,175600000.0
2007-06-26 13:05:00,114.94,114.99,114.93,114.98,288000000.0
2007-06-26 13:06:00,115.0,115.04,114.93,115.01,482400004.0
2007-06-26 13:07:00,115.01,115.01,114.995,114.995,147400000.0
2007-06-26 13:08:00,115.01,115.02,115.01,115.02,44400000.0
2007-06-26 13:09:00,115.015,115.015,115.0,115.005,261200000.0
2007-06-26 13:10:00,115.0,115.035,114.995,115.035,253800000.0
2007-06-26 13:11:00,115.02,115.05,115.02,115.05,434900000.0
2007-06-26 13:12:00,115.03,115.05,115.02,115.04,175100003.0
2007-06-26 13:13:00,115.05,115.07,115.04,115.07,434200006.0
2007-06-26 13:14:00,115.055,115.07,115.05,115.07,191500000.0
2007-06-26 13:15:00,115.07,115.1,115.07,115.1,354700000.0
2007-06-26 13:16:00,115.1,115.11,115.07,115.09,640400001.0
2007-06-26 13:17:00,115.09,115.14,115.09,115.14,619200002.0
2007-06-26 13:18:00,115.14,115.17,115.07,115.17,951600013.0
2007-06-26 13:19:00,115.16,115.18,115.14,115.14,576300004.0
2007-06-26 13:20:00,115.14,115.14,115.07,115.13,189800002.0
2007-06-26 13:21:00,115.13,115.13,115.12,115.13,67499999.0
2007-06-26 13:22:00,115.13,115.14,115.125,115.125,60400000.0
2007-06-26 13:23:00,115.13,115.19,115.13,115.19,297700000.0
2007-06-26 13:24:00,115.2,115.23,115.19,115.21,445000000.0
2007-06-26 13:25:00,115.21,115.23,115.2,115.2,334300000.0
2007-06-26 13:26:00,115.2,115.21,115.2,115.21,125200000.0
2007-06-26 13:27:00,115.2,115.2,115.165,115.18,438300002.0
2007-06-26 13:28:00,115.18,115.19,115.17,115.17,130900000.0
2007-06-26 13:29:00,115.17,115.17,115.14,115.15,230500000.0
2007-06-26 13:30:00,115.15,115.16,115.14,115.16,125300000.0
2007-06-26 13:31:00,115.16,115.19,115.16,115.17,351600006.0
2007-06-26 13:32:00,115.17,115.19,115.11,115.17,275700002.0
2007-06-26 13:33:00,115.18,115.21,115.12,115.21,183400001.0
2007-06-26 13:34:00,115.21,115.24,115.21,115.22,230400001.0
2007-06-26 13:35:00,115.22,115.23,115.15,115.19,307100001.0
2007-06-26 13:36:00,115.18,115.2,115.09,115.13,390300004.0
2007-06-26 13:37:00,115.14,115.14,115.08,115.13,460400001.0
2007-06-26 13:38:00,115.13,115.14,115.115,115.13,274700000.0
2007-06-26 13:39:00,115.13,115.15,115.12,115.15,315600000.0
2007-06-26 13:40:00,115.15,115.15,115.13,115.14,163400000.0
2007-06-26 13:41:00,115.14,115.14,115.08,115.1,603200000.0
2007-06-26 13:42:00,115.1,115.11,115.095,115.1,46100000.0
2007-06-26 13:43:00,115.1,115.11,115.08,115.1,206100002.0
2007-06-26 13:44:00,115.08,115.12,115.04,115.11,154600000.0
2007-06-26 13:45:00,115.105,115.13,115.05,115.11,331800005.0
2007-06-26 13:46:00,115.12,115.14,115.05,115.13,149800002.0
2007-06-26 13:47:00,115.13,115.13,115.13,115.13,6400000.0
2007-06-26 13:48:00,115.125,115.14,115.05,115.14,190800000.0
2007-06-26 13:49:00,115.14,115.15,115.135,115.14,79700000.0
2007-06-26 13:50:00,115.12,115.15,115.1,115.14,223900000.0
2007-06-26 13:51:00,115.14,115.17,115.11,115.17,186400000.0
2007-06-26 13:52:00,115.165,115.17,115.07,115.15,419500001.0
2007-06-26 13:53:00,115.15,115.16,115.13,115.13,312400001.0
2007-06-26 13:54:00,115.125,115.13,115.115,115.12,86900001.0
2007-06-26 13:55:00,115.12,115.14,115.12,115.14,62200000.0
2007-06-26 13:56:00,115.14,115.16,115.125,115.16,158500000.0
2007-06-26 13:57:00,115.16,115.18,115.155,115.18,245600000.0
2007-06-26 13:58:00,115.18,115.23,115.15,115.2,1032600003.0
2007-06-26 13:59:00,115.21,115.21,115.13,115.18,409100002.0
2007-06-26 14:00:00,115.18,115.23,115.16,115.16,334700000.0
2007-06-26 14:01:00,115.21,115.22,115.15,115.19,484000001.0
2007-06-26 14:02:00,115.19,115.21,115.185,115.19,272000000.0
2007-06-26 14:03:00,115.2,115.2,115.06,115.16,500900000.0
2007-06-26 14:04:00,115.16,115.165,115.14,115.15,183200000.0
2007-06-26 14:05:00,115.15,115.19,115.14,115.17,460999998.0
2007-06-26 14:06:00,115.15,115.15,115.07,115.08,710400001.0
2007-06-26 14:07:00,115.13,115.14,115.08,115.1,380500000.0
2007-06-26 14:08:00,115.1,115.12,115.05,115.08,516500002.0
2007-06-26 14:09:00,115.09,115.11,114.96,115.095,535500005.0
2007-06-26 14:10:00,115.09,115.11,115.02,115.1,201199999.0
2007-06-26 14:11:00,115.1,115.11,115.04,115.06,276100001.0
2007-06-26 14:12:00,115.065,115.12,115.03,115.1,488700000.0
2007-06-26 14:13:00,115.1,115.12,114.97,115.11,285299998.0
2007-06-26 14:14:00,115.12,115.14,115.07,115.1,289600002.0
2007-06-26 14:15:00,115.1,115.12,115.1,115.12,211300002.0
2007-06-26 14:16:00,115.12,115.12,115.095,115.11,130300000.0
2007-06-26 14:17:00,115.12,115.13,115.115,115.125,171000001.0
2007-06-26 14:18:00,115.14,115.19,115.13,115.18,249300000.0
2007-06-26 14:19:00,115.18,115.2,115.16,115.2,325900002.0
2007-06-26 14:20:00,115.19,115.23,115.165,115.18,436400005.0
2007-06-26 14:21:00,115.19,115.2,115.13,115.17,497900001.0
2007-06-26 14:22:00,115.17,115.17,115.12,115.16,307800001.0
2007-06-26 14:23:00,115.14,115.18,115.14,115.17,209400001.0
2007-06-26 14:24:00,115.17,115.17,115.14,115.15,174600000.0
2007-06-26 14:25:00,115.16,115.22,115.16,115.22,430800004.0
2007-06-26 14:26:00,115.22,115.23,115.18,115.18,209700001.0
2007-06-26 14:27:00,115.18,115.2,115.06,115.195,309500006.0
2007-06-26 14:28:00,115.2,115.21,115.2,115.2,47600001.0
2007-06-26 14:29:00,115.195,115.2,115.13,115.19,102500000.0
2007-06-26 14:30:00,115.19,115.24,115.17,115.22,502599998.0
2007-06-26 14:31:00,115.22,115.22,115.15,115.22,360399998.0
2007-06-26 14:32:00,115.21,115.24,115.2,115.2,250099999.0
2007-06-26 14:33:00,115.205,115.23,115.19,115.22,212900000.0
2007-06-26 14:34:00,115.205,115.22,115.17,115.19,103300000.0
2007-06-26 14:35:00,115.18,115.18,115.15,115.16,176400001.0
2007-06-26 14:36:00,115.17,115.17,115.145,115.16,122500000.0
2007-06-26 14:37:00,115.16,115.16,115.01,115.14,278300003.0
2007-06-26 14:38:00,115.14,115.15,115.1,115.13,461600005.0
2007-06-26 14:39:00,115.12,115.12,115.08,115.1,162500000.0
2007-06-26 14:40:00,115.09,115.12,115.04,115.09,641000005.0
2007-06-26 14:41:00,115.07,115.08,115.02,115.025,578500000.0
2007-06-26 14:42:00,115.04,115.05,115.01,115.03,288800000.0
2007-06-26 14:43:00,115.04,115.08,115.0,115.07,390400004.0
2007-06-26 14:44:00,115.07,115.07,115.045,115.05,248900000.0
2007-06-26 14:45:00,115.05,115.19,115.05,115.17,744800000.0
2007-06-26 14:46:00,115.18,115.19,115.16,115.16,381000000.0
2007-06-26 14:47:00,115.15,115.19,115.15,115.19,241100000.0
2007-06-26 14:48:00,115.175,115.21,115.16,115.17,264900000.0
2007-06-26 14:49:00,115.17,115.17,115.1,115.12,768000013.0
2007-06-26 14:50:00,115.13,115.16,115.08,115.15,568599998.0
2007-06-26 14:51:00,115.145,115.17,115.135,115.17,393800000.0
2007-06-26 14:52:00,115.17,115.17,115.14,115.17,372600000.0
2007-06-26 14:53:00,115.16,115.18,115.15,115.18,656200001.0
2007-06-26 14:54:00,115.17,115.18,115.15,115.16,791700000.0
2007-06-26 14:55:00,115.17,115.2,115.17,115.19,149200000.0
2007-06-26 14:56:00,115.19,115.22,115.18,115.19,431500001.0
2007-06-26 14:57:00,115.19,115.2,115.16,115.19,375000001.0
2007-06-26 14:58:00,115.18,115.19,115.17,115.18,234400000.0
2007-06-26 14:59:00,115.17,115.19,115.155,115.18,157000000.0
2007-06-26 15:00:00,115.18,115.2,115.165,115.175,195300001.0
2007-06-26 15:01:00,115.175,115.18,115.125,115.14,206300003.0
2007-06-26 15:02:00,115.14,115.16,115.12,115.13,421800000.0
2007-06-26 15:03:00,115.12,115.21,115.1,115.21,607600001.0
2007-06-26 15:04:00,115.22,115.25,115.195,115.22,316499997.0
2007-06-26 15:05:00,115.21,115.23,115.16,115.21,564500009.0
2007-06-26 15:06:00,115.21,115.26,115.2,115.22,284200002.0
2007-06-26 15:07:00,115.21,115.25,115.19,115.25,344100003.0
2007-06-26 15:08:00,115.27,115.29,115.26,115.28,220900001.0
2007-06-26 15:09:00,115.28,115.31,115.24,115.295,401800001.0
2007-06-26 15:10:00,115.3,115.31,115.23,115.285,236299996.0
2007-06-26 15:11:00,115.29,115.33,115.24,115.32,636599991.0
2007-06-26 15:12:00,115.32,115.34,115.23,115.31,349800001.0
2007-06-26 15:13:00,115.31,115.31,115.23,115.3,174000000.0
2007-06-26 15:14:00,115.3,115.3,115.21,115.27,442600001.0
2007-06-26 15:15:00,115.27,115.35,115.27,115.35,426600000.0
2007-06-26 15:16:00,115.34,115.36,115.29,115.36,570399999.0
2007-06-26 15:17:00,115.36,115.37,115.33,115.33,351300007.0
2007-06-26 15:18:00,115.33,115.36,115.31,115.33,261100000.0
2007-06-26 15:19:00,115.33,115.34,115.31,115.315,337500001.0
2007-06-26 15:20:00,115.315,115.34,115.31,115.31,233600000.0
2007-06-26 15:21:00,115.31,115.33,115.24,115.32,229700001.0
2007-06-26 15:22:00,115.305,115.34,115.305,115.33,128600000.0
2007-06-26 15:23:00,115.33,115.34,115.315,115.33,49300000.0
2007-06-26 15:24:00,115.33,115.34,115.32,115.32,163700001.0
2007-06-26 15:25:00,115.31,115.32,115.27,115.32,382000004.0
2007-06-26 15:26:00,115.31,115.32,115.22,115.31,182000000.0
2007-06-26 15:27:00,115.31,115.32,115.24,115.3,389200003.0
2007-06-26 15:28:00,115.31,115.32,115.23,115.31,192500000.0
2007-06-26 15:29:00,115.31,115.31,115.28,115.31,179300001.0
2007-06-26 15:30:00,115.305,115.34,115.305,115.31,392400002.0
2007-06-26 15:31:00,115.31,115.31,115.18,115.27,726100004.0
2007-06-26 15:32:00,115.27,115.27,115.245,115.27,347200004.0
2007-06-26 15:33:00,115.26,115.31,115.26,115.29,195900001.0
2007-06-26 15:34:00,115.27,115.3,115.22,115.28,546400004.0
2007-06-26 15:35:00,115.28,115.28,115.2,115.235,303000000.0
2007-06-26 15:36:00,115.24,115.27,115.21,115.25,672900000.0
2007-06-26 15:37:00,115.25,115.27,115.2,115.27,172400002.0
2007-06-26 15:38:00,115.27,115.3,115.26,115.29,205100003.0
2007-06-26 15:39:00,115.3,115.3,115.28,115.29,205900000.0
2007-06-26 15:40:00,115.29,115.32,115.26,115.3,329200002.0
2007-06-26 15:41:00,115.3,115.31,115.25,115.3,230899999.0
2007-06-26 15:42:00,115.3,115.32,115.28,115.32,303000001.0
2007-06-26 15:43:00,115.32,115.32,115.26,115.3,157400001.0
2007-06-26 15:44:00,115.31,115.32,115.29,115.31,170000002.0
2007-06-26 15:45:00,115.31,115.33,115.3,115.33,200200000.0
2007-06-26 15:46:00,115.32,115.33,115.245,115.32,288799998.0
2007-06-26 15:47:00,115.32,115.33,115.3,115.31,150700001.0
2007-06-26 15:48:00,115.295,115.33,115.29,115.32,195100001.0
2007-06-26 15:49:00,115.32,115.33,115.305,115.31,134699999.0
2007-06-26 15:50:00,115.3,115.31,115.285,115.3,111199999.0
2007-06-26 15:51:00,115.3,115.31,115.23,115.31,85400000.0
2007-06-26 15:52:00,115.31,115.32,115.3,115.3,33200000.0
2007-06-26 15:53:00,115.3,115.31,115.26,115.26,125300001.0
2007-06-26 15:54:00,115.26,115.29,115.2,115.29,411500002.0
2007-06-26 15:55:00,115.29,115.3,115.24,115.26,333000000.0
2007-06-26 15:56:00,115.26,115.28,115.24,115.25,283000004.0
2007-06-26 15:57:00,115.24,115.255,115.15,115.24,750000009.0
2007-06-26 15:58:00,115.25,115.25,115.17,115.25,970100006.0
2007-06-26 15:59:00,115.24,115.27,115.205,115.27,498000000.0
2007-06-26 16:00:00,115.26,115.28,115.165,115.23,764300000.0
2007-06-26 16:01:00,115.23,115.26,115.16,115.24,710100003.0
2007-06-26 16:02:00,115.25,115.28,115.2,115.2,616299996.0
2007-06-26 16:03:00,115.25,115.33,115.25,115.31,912300009.0
2007-06-26 16:04:00,115.31,115.35,115.25,115.29,927099999.0
2007-06-26 16:05:00,115.29,115.32,115.22,115.28,926800008.0
2007-06-26 16:06:00,115.29,115.3,115.23,115.29,482300005.0
2007-06-26 16:07:00,115.29,115.32,115.24,115.3,595499996.0
2007-06-26 16:08:00,115.285,115.32,115.205,115.31,823300001.0
2007-06-26 16:09:00,115.31,115.32,115.22,115.31,949300005.0
2007-06-26 16:10:00,115.31,115.31,115.22,115.29,950399991.0
2007-06-26 16:11:00,115.285,115.32,115.28,115.29,662200006.0
2007-06-26 16:12:00,115.28,115.31,115.205,115.22,735899996.0
2007-06-26 16:13:00,115.25,115.26,115.19,115.25,729100005.0
2007-06-26 16:14:00,115.25,115.27,115.175,115.26,319300002.0
2007-06-26 16:15:00,115.26,115.28,115.2,115.27,448100001.0
2007-06-26 16:16:00,115.27,115.27,115.155,115.225,809199995.0
2007-06-26 16:17:00,115.22,115.22,115.13,115.15,640900003.0
2007-06-26 16:18:00,115.15,115.16,115.055,115.14,682500001.0
2007-06-26 16:19:00,115.15,115.15,115.055,115.13,215799997.0
2007-06-26 16:20:00,115.13,115.16,115.07,115.14,420000002.0
2007-06-26 16:21:00,115.14,115.15,115.08,115.13,575200003.0
2007-06-26 16:22:00,115.12,115.14,115.07,115.14,550800005.0
2007-06-26 16:23:00,115.15,115.16,115.08,115.15,878900006.0
2007-06-26 16:24:00,115.145,115.15,115.09,115.11,471800002.0
2007-06-26 16:25:00,115.11,115.13,115.1,115.13,384400002.0
2007-06-26 16:26:00,115.13,115.14,115.09,115.11,285200000.0
2007-06-26 16:27:00,115.12,115.12,115.05,115.08,259500002.0
2007-06-26 16:28:00,115.08,115.11,115.05,115.11,302100003.0
2007-06-26 16:29:00,115.1,115.11,115.05,115.07,522500000.0
2007-06-26 16:30:00,115.07,115.09,115.05,115.07,778700002.0
2007-06-26 16:31:00,115.07,115.08,115.05,115.05,252500000.0
2007-06-26 16:32:00,115.05,115.08,115.05,115.07,558100000.0
2007-06-26 16:33:00,115.07,115.08,115.05,115.065,450500004.0
2007-06-26 16:34:00,115.07,115.07,114.99,115.065,428100001.0
2007-06-26 16:35:00,115.07,115.1,115.065,115.09,381600001.0
2007-06-26 16:36:00,115.11,115.12,115.03,115.085,447999999.0
2007-06-26 16:37:00,115.09,115.11,115.09,115.11,25600000.0
2007-06-26 16:38:00,115.13,115.14,115.12,115.14,27100000.0
2007-06-26 16:39:00,115.15,115.15,115.12,115.125,202400000.0
2007-06-26 16:40:00,115.14,115.14,115.05,115.13,263800003.0
2007-06-26 16:41:00,115.07,115.13,115.06,115.13,368900001.0
2007-06-26 16:42:00,115.12,115.13,115.11,115.12,261399999.0
2007-06-26 16:43:00,115.115,115.14,115.115,115.14,80900000.0
2007-06-26 16:44:00,115.125,115.19,115.065,115.175,552599995.0
2007-06-26 16:45:00,115.18,115.18,115.145,115.145,397100000.0
2007-06-26 16:46:00,115.145,115.18,115.08,115.18,610600003.0
2007-06-26 16:47:00,115.18,115.2,115.165,115.17,287900003.0
2007-06-26 16:48:00,115.17,115.17,115.09,115.11,618900004.0
2007-06-26 16:49:00,115.11,115.13,115.1,115.11,357500000.0
2007-06-26 16:50:00,115.11,115.13,115.045,115.12,658299999.0
2007-06-26 16:51:00,115.12,115.16,115.05,115.12,292200001.0
2007-06-26 16:52:00,115.12,115.14,115.045,115.13,388100001.0
2007-06-26 16:53:00,115.13,115.14,115.12,115.12,64800000.0
2007-06-26 16:54:00,115.13,115.14,115.12,115.14,71400000.0
2007-06-26 16:55:00,115.125,115.15,115.12,115.14,175800001.0
2007-06-26 16:56:00,115.14,115.15,115.13,115.13,255500000.0
2007-06-26 16:57:00,115.125,115.15,115.065,115.14,425100000.0
2007-06-26 16:58:00,115.14,115.17,115.12,115.17,325299999.0
2007-06-26 16:59:00,115.16,115.17,115.09,115.17,378600002.0
2007-06-26 17:00:00,115.1,115.16,115.1,115.15,397499998.0
2007-06-26 17:01:00,115.17,115.18,115.15,115.165,307300000.0
2007-06-26 17:02:00,115.165,115.19,115.1,115.175,250999999.0
2007-06-26 17:03:00,115.18,115.19,115.09,115.19,282000000.0
2007-06-26 17:04:00,115.19,115.21,115.17,115.21,388600005.0
2007-06-26 17:05:00,115.21,115.25,115.18,115.24,227200003.0
2007-06-26 17:06:00,115.24,115.24,115.155,115.22,418800003.0
2007-06-26 17:07:00,115.22,115.24,115.16,115.24,203500003.0
2007-06-26 17:08:00,115.24,115.26,115.23,115.25,288900005.0
2007-06-26 17:09:00,115.24,115.25,115.22,115.24,244100000.0
2007-06-26 17:10:00,115.24,115.24,115.23,115.24,54200000.0
2007-06-26 17:11:00,115.23,115.23,115.16,115.22,111900000.0
2007-06-26 17:12:00,115.22,115.22,115.215,115.215,46100000.0
2007-06-26 17:13:00,115.22,115.26,115.16,115.25,508199999.0
2007-06-26 17:14:00,115.25,115.28,115.2,115.26,674500005.0
2007-06-26 17:15:00,115.27,115.28,115.25,115.28,302199998.0
2007-06-26 17:16:00,115.27,115.29,115.27,115.28,322699996.0
2007-06-26 17:17:00,115.28,115.28,115.25,115.26,66600000.0
2007-06-26 17:18:00,115.26,115.265,115.24,115.265,134600000.0
2007-06-26 17:19:00,115.27,115.27,115.24,115.245,68100000.0
2007-06-26 17:20:00,115.26,115.27,115.21,115.24,315399998.0
2007-06-26 17:21:00,115.24,115.27,115.23,115.26,211100000.0
2007-06-26 17:22:00,115.26,115.27,115.25,115.27,266400000.0
2007-06-26 17:23:00,115.27,115.28,115.22,115.24,358500000.0
2007-06-26 17:24:00,115.24,115.24,115.2,115.24,192500000.0
2007-06-26 17:25:00,115.235,115.24,115.23,115.235,126900000.0
2007-06-26 17:26:00,115.24,115.25,115.22,115.22,135000000.0
2007-06-26 17:27:00,115.23,115.24,115.2,115.24,209800000.0
2007-06-26 17:28:00,115.24,115.24,115.22,115.22,129600000.0
2007-06-26 17:29:00,115.22,115.23,115.22,115.23,35600000.0
2007-06-26 17:30:00,115.23,115.24,115.2,115.24,238699999.0
2007-06-26 17:31:00,115.24,115.26,115.22,115.24,171800000.0
2007-06-26 17:32:00,115.24,115.25,115.24,115.24,98700000.0
2007-06-26 17:33:00,115.24,115.24,115.21,115.22,155400000.0
2007-06-26 17:34:00,115.22,115.24,115.21,115.24,73500000.0
2007-06-26 17:35:00,115.23,115.23,115.21,115.21,76299999.0
2007-06-26 17:36:00,115.22,115.27,115.22,115.26,517900000.0
2007-06-26 17:37:00,115.26,115.28,115.215,115.22,401599998.0
2007-06-26 17:38:00,115.22,115.25,115.2,115.25,263300000.0
2007-06-26 17:39:00,115.25,115.26,115.22,115.22,138000000.0
2007-06-26 17:40:00,115.22,115.24,115.205,115.22,190400000.0
2007-06-26 17:41:00,115.23,115.26,115.23,115.25,223500000.0
2007-06-26 17:42:00,115.25,115.27,115.235,115.255,242500000.0
2007-06-26 17:43:00,115.28,115.28,115.26,115.27,264200000.0
2007-06-26 17:44:00,115.27,115.28,115.26,115.27,227800000.0
2007-06-26 17:45:00,115.27,115.28,115.22,115.275,718000003.0
2007-06-26 17:46:00,115.28,115.3,115.27,115.285,519500004.0
2007-06-26 17:47:00,115.28,115.32,115.28,115.32,196600000.0
2007-06-26 17:48:00,115.32,115.32,115.26,115.3,338300002.0
2007-06-26 17:49:00,115.305,115.38,115.3,115.37,688500003.0
2007-06-26 17:50:00,115.37,115.41,115.34,115.39,649600004.0
2007-06-26 17:51:00,115.39,115.39,115.27,115.35,594400010.0
2007-06-26 17:52:00,115.35,115.37,115.3,115.32,573400006.0
2007-06-26 17:53:00,115.315,115.33,115.3,115.31,364300004.0
2007-06-26 17:54:00,115.32,115.33,115.28,115.32,153300001.0
2007-06-26 17:55:00,115.32,115.33,115.3,115.32,353999995.0
2007-06-26 17:56:00,115.32,115.37,115.315,115.37,352400001.0
2007-06-26 17:57:00,115.37,115.39,115.355,115.39,334900001.0
2007-06-26 17:58:00,115.39,115.47,115.38,115.47,583400002.0
2007-06-26 17:59:00,115.47,115.49,115.44,115.49,318600000.0
2007-06-26 18:00:00,115.49,115.52,115.45,115.47,415699999.0
2007-06-26 18:01:00,115.47,115.5,115.46,115.46,393100000.0
2007-06-26 18:02:00,115.46,115.49,115.43,115.47,313800000.0
2007-06-26 18:03:00,115.46,115.46,115.415,115.445,311200000.0
2007-06-26 18:04:00,115.45,115.46,115.42,115.43,103300000.0
2007-06-26 18:05:00,115.43,115.435,115.38,115.41,362800002.0
2007-06-26 18:06:00,115.41,115.41,115.39,115.41,65100000.0
2007-06-26 18:07:00,115.41,115.45,115.4,115.45,122400000.0
2007-06-26 18:08:00,115.44,115.47,115.39,115.47,464300004.0
2007-06-26 18:09:00,115.46,115.48,115.45,115.46,173200001.0
2007-06-26 18:10:00,115.45,115.46,115.4,115.44,340800003.0
2007-06-26 18:11:00,115.425,115.43,115.39,115.39,211100002.0
2007-06-26 18:12:00,115.41,115.42,115.39,115.4,178600001.0
2007-06-26 18:13:00,115.395,115.42,115.395,115.4,193100000.0
2007-06-26 18:14:00,115.41,115.44,115.38,115.42,268100000.0
2007-06-26 18:15:00,115.42,115.43,115.35,115.42,216800000.0
2007-06-26 18:16:00,115.42,115.44,115.39,115.41,155600000.0
2007-06-26 18:17:00,115.41,115.41,115.41,115.41,1600000.0
2007-06-26 18:18:00,115.4,115.42,115.395,115.42,58700001.0
2007-06-26 18:19:00,115.42,115.43,115.39,115.41,97000000.0
2007-06-26 18:20:00,115.41,115.41,115.365,115.39,279400000.0
2007-06-26 18:21:00,115.35,115.41,115.34,115.39,320100001.0
2007-06-26 18:22:00,115.38,115.4,115.36,115.39,376500001.0
2007-06-26 18:23:00,115.39,115.39,115.39,115.39,123800000.0
2007-06-26 18:24:00,115.39,115.41,115.375,115.4,154600000.0
2007-06-26 18:25:00,115.41,115.42,115.4,115.41,200900000.0
2007-06-26 18:26:00,115.41,115.41,115.395,115.4,72600001.0
2007-06-26 18:27:00,115.4,115.4,115.38,115.4,61900000.0
2007-06-26 18:28:00,115.37,115.41,115.37,115.39,142900000.0
2007-06-26 18:29:00,115.39,115.39,115.39,115.39,20600000.0
2007-06-26 18:30:00,115.39,115.42,115.39,115.42,88700000.0
2007-06-26 18:31:00,115.42,115.44,115.42,115.425,334100005.0
2007-06-26 18:32:00,115.42,115.43,115.35,115.41,219000001.0
2007-06-26 18:33:00,115.41,115.41,115.4,115.4,110900000.0
2007-06-26 18:34:00,115.38,115.4,115.34,115.35,308000001.0
2007-06-26 18:35:00,115.3,115.37,115.3,115.34,462400001.0
2007-06-26 18:36:00,115.35,115.36,115.32,115.32,495200000.0
2007-06-26 18:37:00,115.32,115.35,115.32,115.34,158800000.0
2007-06-26 18:38:00,115.335,115.35,115.32,115.35,507300002.0
2007-06-26 18:39:00,115.35,115.35,115.33,115.35,197700000.0
2007-06-26 18:40:00,115.34,115.37,115.32,115.36,354700000.0
2007-06-26 18:41:00,115.37,115.37,115.36,115.365,96400000.0
2007-06-26 18:42:00,115.37,115.37,115.35,115.36,178400000.0
2007-06-26 18:43:00,115.39,115.39,115.345,115.345,468800001.0
2007-06-26 18:44:00,115.35,115.36,115.335,115.36,98000000.0
2007-06-26 18:45:00,115.36,115.38,115.31,115.37,410200002.0
2007-06-26 18:46:00,115.355,115.37,115.3,115.365,439400006.0
2007-06-26 18:47:00,115.37,115.38,115.365,115.37,147700002.0
2007-06-26 18:48:00,115.37,115.37,115.29,115.36,166100001.0
2007-06-26 18:49:00,115.36,115.37,115.36,115.37,63600000.0
2007-06-26 18:50:00,115.37,115.37,115.33,115.34,189000000.0
2007-06-26 18:51:00,115.27,115.34,115.27,115.34,362000003.0
2007-06-26 18:52:00,115.34,115.345,115.34,115.34,147400004.0
2007-06-26 18:53:00,115.35,115.35,115.33,115.33,279300003.0
2007-06-26 18:54:00,115.315,115.33,115.31,115.31,180800000.0
2007-06-26 18:55:00,115.31,115.33,115.25,115.33,330500000.0
2007-06-26 18:56:00,115.33,115.34,115.325,115.33,144000000.0
2007-06-26 18:57:00,115.34,115.36,115.275,115.335,480400000.0
2007-06-26 18:58:00,115.34,115.34,115.33,115.34,51400000.0
2007-06-26 18:59:00,115.33,115.34,115.255,115.33,170499997.0
2007-06-26 19:00:00,115.32,115.36,115.29,115.345,374700000.0
2007-06-26 19:01:00,115.35,115.35,115.275,115.34,150899999.0
2007-06-26 19:02:00,115.35,115.35,115.29,115.35,84400000.0
2007-06-26 19:03:00,115.29,115.36,115.29,115.36,102499999.0
2007-06-26 19:04:00,115.355,115.36,115.35,115.36,25400000.0
2007-06-26 19:05:00,115.35,115.38,115.35,115.38,237800002.0
2007-06-26 19:06:00,115.38,115.43,115.36,115.43,420000003.0
2007-06-26 19:07:00,115.425,115.43,115.36,115.42,243199998.0
2007-06-26 19:08:00,115.43,115.44,115.43,115.44,144200002.0
2007-06-26 19:09:00,115.44,115.44,115.41,115.44,568700006.0
2007-06-26 19:10:00,115.43,115.45,115.43,115.45,144200001.0
2007-06-26 19:11:00,115.45,115.45,115.42,115.45,63600001.0
2007-06-26 19:12:00,115.44,115.44,115.41,115.42,123100000.0
2007-06-26 19:13:00,115.43,115.43,115.4,115.42,196599998.0
2007-06-26 19:14:00,115.42,115.42,115.39,115.415,170100000.0
2007-06-26 19:15:00,115.42,115.43,115.41,115.42,37100000.0
2007-06-26 19:16:00,115.42,115.44,115.42,115.44,61900000.0
2007-06-26 19:17:00,115.44,115.45,115.37,115.4,175900000.0
2007-06-26 19:18:00,115.39,115.41,115.39,115.41,168799998.0
2007-06-26 19:19:00,115.41,115.41,115.4,115.405,55500000.0
2007-06-26 19:20:00,115.405,115.41,115.39,115.405,111000000.0
2007-06-26 19:21:00,115.405,115.405,115.4,115.4,109500002.0
2007-06-26 19:22:00,115.4,115.44,115.36,115.43,385300000.0
2007-06-26 19:23:00,115.43,115.43,115.35,115.39,280999999.0
2007-06-26 19:24:00,115.395,115.42,115.39,115.42,437599996.0
2007-06-26 19:25:00,115.42,115.42,115.42,115.42,28600000.0
2007-06-26 19:26:00,115.42,115.42,115.405,115.42,108100000.0
2007-06-26 19:27:00,115.41,115.42,115.335,115.405,435699995.0
2007-06-26 19:28:00,115.41,115.42,115.335,115.42,159199996.0
2007-06-26 19:29:00,115.42,115.42,115.41,115.41,128700002.0
2007-06-26 19:30:00,115.41,115.42,115.35,115.42,449700003.0
2007-06-26 19:31:00,115.42,115.42,115.36,115.39,75800002.0
2007-06-26 19:32:00,115.42,115.42,115.42,115.42,19100000.0
2007-06-26 19:33:00,115.42,115.42,115.35,115.39,152300004.0
2007-06-26 19:34:00,115.38,115.39,115.31,115.38,212100002.0
2007-06-26 19:35:00,115.37,115.38,115.355,115.365,237100004.0
2007-06-26 19:36:00,115.37,115.38,115.3,115.38,134800003.0
2007-06-26 19:37:00,115.38,115.38,115.31,115.37,139400002.0
2007-06-26 19:38:00,115.37,115.38,115.34,115.37,150200002.0
2007-06-26 19:39:00,115.37,115.37,115.29,115.36,253900006.0
2007-06-26 19:40:00,115.35,115.36,115.33,115.35,98500001.0
2007-06-26 19:41:00,115.35,115.37,115.33,115.37,160600000.0
2007-06-26 19:42:00,115.33,115.38,115.33,115.38,169500001.0
2007-06-26 19:43:00,115.37,115.38,115.365,115.38,204200000.0
2007-06-26 19:44:00,115.38,115.38,115.35,115.38,230400000.0
2007-06-26 19:45:00,115.39,115.39,115.38,115.38,160400000.0
2007-06-26 19:46:00,115.38,115.39,115.34,115.37,301700000.0
2007-06-26 19:47:00,115.365,115.37,115.31,115.31,111000000.0
2007-06-26 19:48:00,115.31,115.35,115.31,115.35,273400004.0
2007-06-26 19:49:00,115.35,115.35,115.31,115.35,225300000.0
2007-06-26 19:50:00,115.35,115.35,115.31,115.34,92100000.0
2007-06-26 19:51:00,115.34,115.345,115.31,115.34,80900000.0
2007-06-26 19:52:00,115.32,115.34,115.3,115.33,311500000.0
2007-06-26 19:53:00,115.33,115.34,115.3,115.33,298800000.0
2007-06-26 19:54:00,115.33,115.33,115.31,115.32,149200003.0
2007-06-26 19:55:00,115.33,115.33,115.3,115.33,82700000.0
2007-06-26 19:56:00,115.34,115.35,115.32,115.35,274300000.0
2007-06-26 19:57:00,115.35,115.35,115.35,115.35,106400000.0
2007-06-26 19:58:00,115.32,115.35,115.32,115.33,242600000.0
2007-06-26 19:59:00,115.345,115.35,115.34,115.35,145300002.0
2007-06-26 20:00:00,115.35,115.36,115.29,115.35,227600000.0
2007-06-26 20:01:00,115.35,115.4,115.32,115.38,453400005.0
2007-06-26 20:02:00,115.32,115.39,115.32,115.35,262700005.0
2007-06-26 20:03:00,115.37,115.37,115.365,115.365,36500001.0
2007-06-26 20:04:00,115.37,115.41,115.35,115.37,346900000.0
2007-06-26 20:05:00,115.41,115.41,115.35,115.4,246600002.0
2007-06-26 20:06:00,115.39,115.4,115.33,115.4,364400006.0
2007-06-26 20:07:00,115.4,115.42,115.35,115.39,336800001.0
2007-06-26 20:08:00,115.39,115.39,115.34,115.34,412800000.0
2007-06-26 20:09:00,115.37,115.38,115.33,115.36,128700000.0
2007-06-26 20:10:00,115.36,115.36,115.33,115.34,111100001.0
2007-06-26 20:11:00,115.34,115.35,115.28,115.35,221300000.0
2007-06-26 20:12:00,115.35,115.37,115.33,115.35,203300002.0
2007-06-26 20:13:00,115.35,115.36,115.34,115.36,81000000.0
2007-06-26 20:14:00,115.36,115.36,115.33,115.34,481600005.0
2007-06-26 20:15:00,115.35,115.37,115.335,115.36,425700008.0
2007-06-26 20:16:00,115.36,115.36,115.36,115.36,14300000.0
2007-06-26 20:17:00,115.38,115.38,115.345,115.36,158800000.0
2007-06-26 20:18:00,115.36,115.37,115.3,115.36,62900000.0
2007-06-26 20:19:00,115.36,115.37,115.36,115.37,117500001.0
2007-06-26 20:20:00,115.37,115.38,115.31,115.37,191300000.0
2007-06-26 20:21:00,115.37,115.38,115.345,115.36,396399999.0
2007-06-26 20:22:00,115.36,115.37,115.34,115.345,255900004.0
2007-06-26 20:23:00,115.345,115.37,115.28,115.35,356400003.0
2007-06-26 20:24:00,115.345,115.36,115.28,115.35,165900002.0
2007-06-26 20:25:00,115.35,115.36,115.35,115.35,28700000.0
2007-06-26 20:26:00,115.36,115.37,115.35,115.37,95200000.0
2007-06-26 20:27:00,115.36,115.36,115.355,115.355,11100000.0
2007-06-26 20:28:00,115.36,115.36,115.29,115.33,58499999.0
2007-06-26 20:29:00,115.34,115.34,115.34,115.34,27000000.0
2007-06-26 20:30:00,115.33,115.33,115.32,115.32,50700000.0
2007-06-26 20:31:00,115.33,115.35,115.33,115.34,223600000.0
2007-06-26 20:32:00,115.34,115.35,115.335,115.34,122200001.0
2007-06-26 20:33:00,115.34,115.34,115.28,115.33,50100000.0
2007-06-26 20:34:00,115.33,115.33,115.245,115.32,272499997.0
2007-06-26 20:35:00,115.32,115.34,115.26,115.34,218000002.0
2007-06-26 20:36:00,115.34,115.34,115.31,115.33,120500000.0
2007-06-26 20:37:00,115.32,115.32,115.29,115.29,158300000.0
2007-06-26 20:38:00,115.29,115.29,115.255,115.28,145000000.0
2007-06-26 20:39:00,115.28,115.28,115.27,115.27,54000000.0
2007-06-26 20:40:00,115.27,115.29,115.205,115.28,410899996.0
2007-06-26 20:41:00,115.28,115.3,115.2,115.26,537500003.0
2007-06-26 20:42:00,115.255,115.27,115.2,115.27,233500000.0
2007-06-26 20:43:00,115.27,115.29,115.27,115.29,76300001.0
2007-06-26 20:44:00,115.3,115.3,115.28,115.3,136500000.0
2007-06-26 20:45:00,115.3,115.3,115.24,115.29,297200004.0
2007-06-26 20:46:00,115.29,115.29,115.27,115.27,165000005.0
2007-06-26 20:47:00,115.27,115.28,115.21,115.27,136700000.0
2007-06-26 20:48:00,115.27,115.27,115.27,115.27,3200000.0
2007-06-26 20:49:00,115.27,115.29,115.27,115.27,389500003.0
2007-06-26 20:50:00,115.29,115.34,115.28,115.32,375800003.0
2007-06-26 20:51:00,115.33,115.33,115.27,115.32,262300000.0
2007-06-26 20:52:00,115.32,115.32,115.25,115.31,217500002.0
2007-06-26 20:53:00,115.32,115.32,115.31,115.31,17500000.0
2007-06-26 20:54:00,115.3,115.3,115.28,115.29,39400000.0
2007-06-26 20:55:00,115.29,115.3,115.25,115.3,99200001.0
2007-06-26 20:56:00,115.3,115.3,115.26,115.29,50900000.0
2007-06-26 20:57:00,115.3,115.31,115.26,115.28,144500000.0
2007-06-26 20:58:00,115.28,115.28,115.22,115.28,247400001.0
2007-06-26 20:59:00,115.28,115.28,115.21,115.255,343000003.0
2007-06-26 21:00:00,115.255,115.26,115.19,115.25,351600006.0
2007-06-26 21:01:00,115.25,115.27,115.23,115.27,144500001.0
2007-06-26 21:02:00,115.27,115.27,115.22,115.235,258400001.0
2007-06-26 21:03:00,115.235,115.25,115.23,115.23,220400000.0
2007-06-26 21:04:00,115.23,115.25,115.23,115.25,47600000.0
2007-06-26 21:05:00,115.25,115.26,115.245,115.26,95200000.0
2007-06-26 21:06:00,115.26,115.27,115.23,115.255,44100000.0
2007-06-26 21:07:00,115.26,115.26,115.21,115.25,138900001.0
2007-06-26 21:08:00,115.22,115.25,115.21,115.245,136600000.0
2007-06-26 21:09:00,115.245,115.26,115.22,115.24,184400000.0
2007-06-26 21:10:00,115.24,115.26,115.2,115.25,239000001.0
2007-06-26 21:11:00,115.2,115.29,115.2,115.26,151500001.0
2007-06-26 21:12:00,115.26,115.28,115.21,115.27,78700001.0
2007-06-26 21:13:00,115.27,115.29,115.27,115.27,152300000.0
2007-06-26 21:14:00,115.27,115.3,115.27,115.3,79200000.0
2007-06-26 21:15:00,115.3,115.31,115.3,115.31,4800000.0
2007-06-26 21:16:00,115.3,115.31,115.29,115.29,93800000.0
2007-06-26 21:17:00,115.29,115.31,115.24,115.24,103099999.0
2007-06-26 21:18:00,115.295,115.3,115.29,115.29,36500000.0
2007-06-26 21:19:00,115.29,115.29,115.29,115.29,22300000.0
2007-06-26 21:20:00,115.29,115.29,115.21,115.22,165900000.0
2007-06-26 21:21:00,115.2,115.24,115.16,115.24,201100001.0
2007-06-26 21:22:00,115.24,115.25,115.18,115.24,193700001.0
2007-06-26 21:23:00,115.24,115.24,115.135,115.225,318899998.0
2007-06-26 21:24:00,115.23,115.245,115.22,115.24,295900003.0
2007-06-26 21:25:00,115.25,115.25,115.19,115.19,77000001.0
2007-06-26 21:26:00,115.24,115.24,115.24,115.24,38300000.0
2007-06-26 21:27:00,115.24,115.24,115.24,115.24,6400000.0
2007-06-26 21:28:00,115.24,115.25,115.24,115.25,192100004.0
2007-06-26 21:29:00,115.26,115.28,115.2,115.26,157200001.0
2007-06-26 21:30:00,115.26,115.26,115.18,115.24,26300000.0
2007-06-26 21:31:00,115.235,115.24,115.23,115.24,45999999.0
2007-06-26 21:32:00,115.24,115.25,115.235,115.24,125399999.0
2007-06-26 21:33:00,115.23,115.26,115.22,115.25,177499998.0
2007-06-26 21:34:00,115.25,115.27,115.24,115.24,136700001.0
2007-06-26 21:35:00,115.25,115.26,115.24,115.26,87500000.0
2007-06-26 21:36:00,115.27,115.27,115.19,115.24,342000000.0
2007-06-26 21:37:00,115.24,115.25,115.18,115.24,117900000.0
2007-06-26 21:38:00,115.24,115.25,115.18,115.24,175299999.0
2007-06-26 21:39:00,115.24,115.25,115.225,115.25,92100000.0
2007-06-26 21:40:00,115.25,115.25,115.19,115.235,65199999.0
2007-06-26 21:41:00,115.24,115.25,115.19,115.25,102600000.0
2007-06-26 21:42:00,115.26,115.27,115.19,115.27,141400000.0
2007-06-26 21:43:00,115.26,115.29,115.26,115.27,217000000.0
2007-06-26 21:44:00,115.27,115.28,115.26,115.27,134499999.0
2007-06-26 21:45:00,115.27,115.27,115.27,115.27,3200000.0
2007-06-26 21:46:00,115.26,115.26,115.26,115.26,19100000.0
2007-06-26 21:47:00,115.26,115.27,115.26,115.27,84100002.0
2007-06-26 21:48:00,115.27,115.28,115.19,115.25,141900002.0
2007-06-26 21:49:00,115.25,115.27,115.2,115.26,198900000.0
2007-06-26 21:50:00,115.26,115.275,115.26,115.27,325500002.0
2007-06-26 21:51:00,115.27,115.29,115.21,115.28,324800002.0
2007-06-26 21:52:00,115.28,115.28,115.195,115.25,486099993.0
2007-06-26 21:53:00,115.25,115.27,115.185,115.26,287399995.0
2007-06-26 21:54:00,115.26,115.26,115.2,115.26,101700001.0
2007-06-26 21:55:00,115.26,115.265,115.25,115.255,142700002.0
2007-06-26 21:56:00,115.26,115.26,115.2,115.25,91500000.0
2007-06-26 21:57:00,115.245,115.25,115.19,115.25,86500002.0
2007-06-26 21:58:00,115.25,115.27,115.25,115.27,101400000.0
2007-06-26 21:59:00,115.27,115.27,115.26,115.26,39600000.0
2007-06-26 22:00:00,115.26,115.26,115.21,115.26,77700000.0
2007-06-26 22:01:00,115.255,115.27,115.255,115.27,25400000.0
2007-06-26 22:02:00,115.26,115.26,115.25,115.26,30800000.0
2007-06-26 22:03:00,115.27,115.27,115.235,115.235,23800000.0
2007-06-26 22:04:00,115.25,115.25,115.24,115.24,20500000.0
2007-06-26 22:05:00,115.25,115.25,115.18,115.24,98300000.0
2007-06-26 22:06:00,115.24,115.24,115.21,115.215,52699999.0
2007-06-26 22:07:00,115.21,115.23,115.205,115.22,126599998.0
2007-06-26 22:08:00,115.215,115.24,115.2,115.22,147699997.0
2007-06-26 22:09:00,115.22,115.23,115.215,115.22,44400000.0
2007-06-26 22:10:00,115.21,115.24,115.2,115.24,328099993.0
2007-06-26 22:11:00,115.225,115.25,115.22,115.24,56000000.0
2007-06-26 22:12:00,115.24,115.24,115.23,115.23,31700000.0
2007-06-26 22:13:00,115.23,115.25,115.225,115.23,30100000.0
2007-06-26 22:14:00,115.23,115.28,115.18,115.26,335199998.0
2007-06-26 22:15:00,115.26,115.26,115.19,115.25,397900000.0
2007-06-26 22:16:00,115.24,115.25,115.23,115.235,80600000.0
2007-06-26 22:17:00,115.235,115.25,115.235,115.235,73700000.0
2007-06-26 22:18:00,115.24,115.24,115.235,115.235,19800000.0
2007-06-26 22:19:00,115.24,115.26,115.225,115.23,163000000.0
2007-06-26 22:20:00,115.225,115.23,115.21,115.22,188499998.0
2007-06-26 22:21:00,115.22,115.23,115.2,115.22,138500000.0
2007-06-26 22:22:00,115.23,115.25,115.17,115.18,148300000.0
2007-06-26 22:23:00,115.22,115.225,115.2,115.22,352799998.0
2007-06-26 22:24:00,115.22,115.23,115.2,115.23,121600000.0
2007-06-26 22:25:00,115.23,115.23,115.17,115.23,196900000.0
2007-06-26 22:26:00,115.24,115.24,115.2,115.21,111900000.0
2007-06-26 22:27:00,115.2,115.22,115.18,115.2,88600000.0
2007-06-26 22:28:00,115.21,115.22,115.2,115.2,80199999.0
2007-06-26 22:29:00,115.18,115.2,115.18,115.2,52099999.0
2007-06-26 22:30:00,115.205,115.21,115.205,115.21,11100000.0
2007-06-26 22:31:00,115.22,115.22,115.21,115.21,4800000.0
2007-06-26 22:32:00,115.2,115.22,115.19,115.19,119999999.0
2007-06-26 22:33:00,115.2,115.2,115.19,115.19,22800000.0
2007-06-26 22:34:00,115.18,115.19,115.17,115.19,16600000.0
2007-06-26 22:35:00,115.2,115.22,115.17,115.22,81699999.0
2007-06-26 22:36:00,115.22,115.24,115.19,115.23,84300000.0
2007-06-26 22:37:00,115.23,115.23,115.14,115.14,93699997.0
2007-06-26 22:38:00,115.2,115.22,115.19,115.2,227099999.0
2007-06-26 22:39:00,115.2,115.22,115.19,115.19,89100000.0
2007-06-26 22:40:00,115.2,115.205,115.2,115.205,21300000.0
2007-06-26 22:41:00,115.21,115.22,115.2,115.2,115100000.0
2007-06-26 22:42:00,115.2,115.2,115.2,115.2,9600000.0
2007-06-26 22:43:00,115.2,115.2,115.2,115.2,9600000.0
2007-06-26 22:44:00,115.21,115.21,115.2,115.2,15900000.0
2007-06-26 22:45:00,115.21,115.22,115.205,115.22,15900000.0
2007-06-26 22:46:00,115.22,115.23,115.2,115.2,23900000.0
2007-06-26 22:47:00,115.2,115.21,115.19,115.19,149400000.0
2007-06-26 22:48:00,115.19,115.2,115.175,115.19,62000000.0
2007-06-26 22:49:00,115.19,115.21,115.19,115.21,65800000.0
2007-06-26 22:50:00,115.21,115.21,115.21,115.21,19200000.0
2007-06-26 22:51:00,115.22,115.22,115.19,115.21,25900000.0
2007-06-26 22:52:00,115.21,115.22,115.21,115.22,103900000.0
2007-06-26 22:53:00,115.22,115.22,115.215,115.215,10800000.0
2007-06-26 22:54:00,115.215,115.22,115.19,115.22,115800000.0
2007-06-26 22:55:00,115.22,115.23,115.14,115.21,344400000.0
2007-06-26 22:56:00,115.21,115.23,115.14,115.22,103800000.0
2007-06-26 22:57:00,115.22,115.24,115.18,115.205,187899998.0
2007-06-26 22:58:00,115.22,115.25,115.15,115.15,253599998.0
2007-06-26 22:59:00,115.23,115.24,115.135,115.23,105400000.0
2007-06-26 23:00:00,115.17,115.21,115.165,115.21,33100000.0
2007-06-26 23:01:00,115.22,115.22,115.22,115.22,67500000.0
2007-06-26 23:02:00,115.23,115.23,115.2,115.23,67500000.0
2007-06-26 23:03:00,115.23,115.24,115.22,115.23,44300000.0
2007-06-26 23:04:00,115.24,115.24,115.22,115.23,22300000.0
2007-06-26 23:05:00,115.23,115.24,115.215,115.24,57000000.0
2007-06-26 23:06:00,115.24,115.24,115.22,115.23,11900000.0
2007-06-26 23:07:00,115.23,115.25,115.23,115.25,45500000.0
2007-06-26 23:08:00,115.23,115.23,115.21,115.21,58300000.0
2007-06-26 23:09:00,115.23,115.27,115.22,115.27,51200000.0
2007-06-26 23:10:00,115.27,115.27,115.25,115.25,3200000.0
2007-06-26 23:11:00,115.26,115.26,115.26,115.26,1600000.0
2007-06-26 23:12:00,115.26,115.26,115.26,115.26,1600000.0
2007-06-26 23:13:00,115.23,115.235,115.2,115.235,55800000.0
2007-06-26 23:14:00,115.235,115.24,115.2,115.225,158199999.0
2007-06-26 23:15:00,115.225,115.225,115.2,115.225,93200000.0
2007-06-26 23:16:00,115.225,115.24,115.225,115.24,9500000.0
2007-06-26 23:17:00,115.225,115.24,115.17,115.24,95599999.0
2007-06-26 23:18:00,115.23,115.25,115.195,115.195,132700000.0
2007-06-26 23:19:00,115.21,115.21,115.16,115.2,180699998.0
2007-06-26 23:20:00,115.19,115.21,115.185,115.19,185299997.0
2007-06-26 23:21:00,115.22,115.22,115.2,115.22,35400000.0
2007-06-26 23:23:00,115.2,115.22,115.2,115.22,10000000.0
2007-06-26 23:24:00,115.22,115.22,115.2,115.2,38499999.0
2007-06-26 23:25:00,115.205,115.22,115.195,115.195,43199999.0
2007-06-26 23:26:00,115.19,115.22,115.16,115.18,103199997.0
2007-06-26 23:27:00,115.19,115.19,115.165,115.17,149499998.0
2007-06-26 23:28:00,115.17,115.17,115.15,115.15,153699996.0
2007-06-26 23:29:00,115.15,115.17,115.13,115.17,134400000.0
2007-06-26 23:30:00,115.17,115.17,115.13,115.15,163400000.0
2007-06-26 23:31:00,115.15,115.15,115.115,115.14,118600000.0
2007-06-26 23:32:00,115.15,115.16,115.14,115.15,108100000.0
2007-06-26 23:33:00,115.16,115.16,115.16,115.16,1600000.0
2007-06-26 23:34:00,115.15,115.15,115.15,115.15,9600000.0
2007-06-26 23:35:00,115.15,115.15,115.135,115.15,78100000.0
2007-06-26 23:36:00,115.14,115.15,115.13,115.13,44600000.0
2007-06-26 23:37:00,115.13,115.13,115.12,115.12,12800000.0
2007-06-26 23:38:00,115.12,115.12,115.06,115.08,179800000.0
2007-06-26 23:39:00,115.085,115.085,115.04,115.05,104900000.0
2007-06-26 23:40:00,115.08,115.085,115.05,115.07,73199999.0
2007-06-26 23:41:00,115.065,115.07,115.06,115.07,33400000.0
2007-06-26 23:42:00,115.07,115.07,115.07,115.07,1600000.0
2007-06-26 23:43:00,115.07,115.11,115.06,115.11,109800000.0
2007-06-26 23:44:00,115.12,115.12,115.07,115.08,75700000.0
2007-06-26 23:45:00,115.09,115.09,115.06,115.07,67100000.0
2007-06-26 23:46:00,115.08,115.1,115.06,115.1,80900000.0
2007-06-26 23:47:00,115.1,115.1,115.08,115.09,99400000.0
2007-06-26 23:49:00,115.1,115.1,115.07,115.07,78999998.0
2007-06-26 23:50:00,115.075,115.075,115.055,115.07,81299997.0
2007-06-26 23:51:00,115.09,115.09,115.075,115.09,12700000.0
2007-06-26 23:52:00,115.1,115.1,115.1,115.1,9600000.0
2007-06-26 23:53:00,115.1,115.1,115.1,115.1,106100000.0
2007-06-26 23:54:00,115.1,115.11,115.08,115.1,50200000.0
2007-06-26 23:55:00,115.1,115.1,115.085,115.09,57300000.0
2007-06-26 23:56:00,115.105,115.105,115.1,115.1,106200000.0
2007-06-26 23:57:00,115.105,115.12,115.1,115.12,61200000.0
2007-06-26 23:58:00,115.11,115.12,115.105,115.105,37600000.0
2007-06-26 23:59:00,115.09,115.1,115.09,115.1,74800000.0
2007-06-27 00:00:00,115.1,115.12,115.095,115.11,167899998.0
2007-06-27 00:01:00,115.12,115.13,115.12,115.12,5300000.0
2007-06-27 00:02:00,115.12,115.12,115.095,115.095,36500000.0
2007-06-27 00:03:00,115.11,115.12,115.11,115.12,8800000.0
2007-06-27 00:04:00,115.12,115.12,115.095,115.095,19100000.0
2007-06-27 00:05:00,115.11,115.12,115.085,115.11,82399998.0
2007-06-27 00:06:00,115.105,115.105,115.1,115.1,33700000.0
2007-06-27 00:07:00,115.1,115.1,115.095,115.095,26900000.0
2007-06-27 00:08:00,115.1,115.11,115.1,115.1,42200000.0
2007-06-27 00:09:00,115.095,115.095,115.095,115.095,7900000.0
2007-06-27 00:10:00,115.09,115.1,115.08,115.08,90600000.0
2007-06-27 00:11:00,115.08,115.09,115.07,115.08,28800000.0
2007-06-27 00:12:00,115.07,115.09,115.07,115.07,72500000.0
2007-06-27 00:13:00,115.08,115.08,115.08,115.08,14400000.0
2007-06-27 00:14:00,115.08,115.09,115.065,115.08,28700000.0
2007-06-27 00:15:00,115.075,115.09,115.03,115.08,99400000.0
2007-06-27 00:16:00,115.08,115.12,115.08,115.12,151400000.0
2007-06-27 00:17:00,115.11,115.13,115.09,115.1,111400000.0
2007-06-27 00:18:00,115.11,115.11,115.085,115.11,78000000.0
2007-06-27 00:19:00,115.11,115.14,115.095,115.1,84800000.0
2007-06-27 00:20:00,115.1,115.11,115.035,115.11,142800000.0
2007-06-27 00:21:00,115.12,115.12,115.105,115.105,68400000.0
2007-06-27 00:22:00,115.11,115.11,115.11,115.11,6400000.0
2007-06-27 00:23:00,115.1,115.1,115.05,115.1,123199999.0
2007-06-27 00:24:00,115.1,115.1,115.025,115.1,139100000.0
2007-06-27 00:25:00,115.05,115.1,115.04,115.1,45400000.0
2007-06-27 00:26:00,115.1,115.1,115.1,115.1,16400000.0
2007-06-27 00:27:00,115.1,115.1,115.09,115.1,42800000.0
2007-06-27 00:28:00,115.11,115.12,115.11,115.12,98800000.0
2007-06-27 00:29:00,115.12,115.12,115.1,115.11,145700000.0
2007-06-27 00:30:00,115.11,115.11,115.11,115.11,36000000.0
2007-06-27 00:31:00,115.1,115.1,115.05,115.08,181700000.0
2007-06-27 00:32:00,115.08,115.09,115.06,115.065,203600000.0
2007-06-27 00:33:00,115.07,115.08,115.06,115.07,40600000.0
2007-06-27 00:34:00,115.04,115.07,115.04,115.07,30700000.0
2007-06-27 00:35:00,115.06,115.08,115.06,115.065,50800000.0
2007-06-27 00:36:00,115.07,115.09,115.07,115.09,28100000.0
2007-06-27 00:39:00,115.085,115.1,115.08,115.09,95299999.0
2007-06-27 00:40:00,115.08,115.09,115.02,115.07,182400000.0
2007-06-27 00:41:00,115.07,115.07,115.04,115.06,71500000.0
2007-06-27 00:42:00,115.06,115.08,115.06,115.06,47700000.0
2007-06-27 00:43:00,115.06,115.06,115.035,115.05,38200000.0
2007-06-27 00:44:00,115.05,115.05,115.03,115.04,49500000.0
2007-06-27 00:45:00,115.035,115.05,115.025,115.03,70100000.0
2007-06-27 00:46:00,115.03,115.05,115.02,115.04,61200000.0
2007-06-27 00:47:00,115.04,115.05,114.99,115.01,198999996.0
2007-06-27 00:48:00,115.01,115.02,114.99,114.99,40400000.0
2007-06-27 00:49:00,114.99,115.0,114.96,114.99,140900000.0
2007-06-27 00:50:00,114.98,115.01,114.98,115.01,53600000.0
2007-06-27 00:51:00,115.0,115.03,115.0,115.01,134299996.0
2007-06-27 00:52:00,115.03,115.03,114.96,115.02,325599998.0
2007-06-27 00:53:00,115.02,115.02,114.99,114.99,61800000.0
2007-06-27 00:54:00,115.01,115.02,114.99,115.01,67999998.0
2007-06-27 00:55:00,114.995,115.01,114.99,114.99,70699998.0
2007-06-27 00:56:00,114.99,114.99,114.99,114.99,9600000.0
2007-06-27 00:57:00,114.99,115.0,114.99,115.0,8000000.0
2007-06-27 00:58:00,115.0,115.0,114.975,114.99,228300000.0
2007-06-27 00:59:00,115.0,115.0,114.975,114.975,77500000.0
2007-06-27 01:00:00,114.975,114.99,114.96,114.98,106500001.0
2007-06-27 01:01:00,114.98,115.0,114.97,114.99,112100000.0
2007-06-27 01:02:00,114.98,114.99,114.965,114.99,103100000.0
2007-06-27 01:03:00,114.96,114.98,114.96,114.97,50000000.0
2007-06-27 01:04:00,114.97,114.99,114.96,114.98,110400000.0
2007-06-27 01:05:00,114.97,114.98,114.89,114.95,289199998.0
2007-06-27 01:06:00,114.95,114.96,114.94,114.96,203799994.0
2007-06-27 01:07:00,114.95,114.96,114.94,114.94,49600000.0
2007-06-27 01:08:00,114.94,114.95,114.93,114.935,143100000.0
2007-06-27 01:09:00,114.94,114.95,114.91,114.93,180099998.0
2007-06-27 01:10:00,114.92,114.94,114.85,114.9,210299998.0
2007-06-27 01:11:00,114.91,114.92,114.84,114.89,102700000.0
2007-06-27 01:12:00,114.9,114.9,114.88,114.89,73400000.0
2007-06-27 01:13:00,114.89,114.89,114.87,114.88,144600000.0
2007-06-27 01:14:00,114.88,114.91,114.815,114.9,230000000.0
2007-06-27 01:15:00,114.895,114.92,114.84,114.91,248300000.0
2007-06-27 01:16:00,114.91,114.94,114.91,114.92,153100000.0
2007-06-27 01:17:00,114.92,114.92,114.89,114.895,134399999.0
2007-06-27 01:18:00,114.895,114.91,114.84,114.91,241700000.0
2007-06-27 01:19:00,114.9,114.91,114.9,114.9,35000000.0
2007-06-27 01:20:00,114.9,114.91,114.86,114.88,177300000.0
2007-06-27 01:21:00,114.88,114.88,114.83,114.85,163200000.0
2007-06-27 01:22:00,114.83,114.88,114.82,114.88,214300000.0
2007-06-27 01:23:00,114.88,114.9,114.87,114.885,163500000.0
2007-06-27 01:24:00,114.885,114.885,114.82,114.87,130500000.0
2007-06-27 01:25:00,114.88,114.88,114.86,114.86,52900000.0
2007-06-27 01:26:00,114.86,114.87,114.83,114.83,178700000.0
2007-06-27 01:27:00,114.83,114.83,114.73,114.78,450700000.0
2007-06-27 01:28:00,114.79,114.8,114.765,114.77,198800000.0
2007-06-27 01:29:00,114.78,114.79,114.765,114.78,144300000.0
2007-06-27 01:30:00,114.78,114.8,114.78,114.8,90000000.0
2007-06-27 01:31:00,114.8,114.8,114.74,114.74,43800000.0
2007-06-27 01:32:00,114.78,114.78,114.72,114.78,150900000.0
2007-06-27 01:33:00,114.78,114.81,114.77,114.81,234900000.0
2007-06-27 01:34:00,114.805,114.805,114.69,114.76,165700000.0
2007-06-27 01:35:00,114.76,114.76,114.72,114.72,394600000.0
2007-06-27 01:36:00,114.75,114.78,114.75,114.78,327400000.0
2007-06-27 01:37:00,114.77,114.8,114.76,114.79,197599998.0
2007-06-27 01:38:00,114.79,114.8,114.77,114.79,241699999.0
2007-06-27 01:39:00,114.78,114.8,114.78,114.8,79000000.0
2007-06-27 01:40:00,114.79,114.83,114.74,114.83,53600000.0
2007-06-27 01:41:00,114.81,114.835,114.8,114.83,212100000.0
2007-06-27 01:42:00,114.82,114.83,114.82,114.83,41600000.0
2007-06-27 01:43:00,114.83,114.84,114.81,114.835,91700000.0
2007-06-27 01:44:00,114.83,114.835,114.82,114.835,51600000.0
2007-06-27 01:45:00,114.835,114.855,114.83,114.84,220400000.0
2007-06-27 01:46:00,114.82,114.83,114.76,114.79,465400000.0
2007-06-27 01:47:00,114.795,114.8,114.77,114.79,268900000.0
2007-06-27 01:48:00,114.79,114.81,114.79,114.81,262100000.0
2007-06-27 01:49:00,114.81,114.82,114.795,114.82,165300000.0
2007-06-27 01:50:00,114.82,114.82,114.765,114.81,192500000.0
2007-06-27 01:51:00,114.81,114.82,114.8,114.8,126100000.0
2007-06-27 01:52:00,114.815,114.82,114.79,114.79,203900000.0
2007-06-27 01:53:00,114.79,114.79,114.77,114.78,212800000.0
2007-06-27 01:54:00,114.78,114.805,114.77,114.78,268200000.0
2007-06-27 01:55:00,114.72,114.82,114.71,114.815,267800000.0
2007-06-27 01:56:00,114.82,114.82,114.735,114.81,81600000.0
2007-06-27 01:57:00,114.81,114.81,114.8,114.81,131500000.0
2007-06-27 01:58:00,114.81,114.835,114.81,114.82,144100000.0
2007-06-27 01:59:00,114.82,114.84,114.81,114.825,134500000.0
2007-06-27 02:00:00,114.82,114.85,114.78,114.83,567300000.0
2007-06-27 02:01:00,114.78,114.85,114.78,114.84,117400000.0
2007-06-27 02:02:00,114.84,114.85,114.83,114.85,218500000.0
2007-06-27 02:03:00,114.85,114.85,114.81,114.81,182300000.0
2007-06-27 02:04:00,114.835,114.875,114.77,114.865,147200000.0
2007-06-27 02:05:00,114.87,114.89,114.85,114.88,189500000.0
2007-06-27 02:06:00,114.89,114.89,114.87,114.89,303700000.0
2007-06-27 02:07:00,114.89,114.92,114.88,114.92,326500000.0
2007-06-27 02:08:00,114.92,114.945,114.92,114.94,459999997.0
2007-06-27 02:09:00,114.945,114.96,114.89,114.93,322200000.0
2007-06-27 02:10:00,114.93,114.93,114.92,114.925,140400000.0
2007-06-27 02:11:00,114.93,114.93,114.9,114.92,253900000.0
2007-06-27 02:12:00,114.92,114.92,114.91,114.91,134800000.0
2007-06-27 02:13:00,114.92,114.92,114.9,114.91,79100000.0
2007-06-27 02:14:00,114.91,114.92,114.85,114.91,254000000.0
2007-06-27 02:15:00,114.905,114.91,114.85,114.885,413400000.0
2007-06-27 02:16:00,114.885,114.885,114.85,114.875,199600000.0
2007-06-27 02:17:00,114.87,114.89,114.85,114.88,76600000.0
2007-06-27 02:18:00,114.89,114.9,114.86,114.89,99200000.0
2007-06-27 02:19:00,114.885,114.89,114.875,114.88,322900000.0
2007-06-27 02:20:00,114.89,114.9,114.87,114.88,198500000.0
2007-06-27 02:21:00,114.885,114.89,114.79,114.855,289000000.0
2007-06-27 02:22:00,114.86,114.87,114.84,114.84,376200000.0
2007-06-27 02:23:00,114.84,114.84,114.82,114.83,183200000.0
2007-06-27 02:24:00,114.81,114.83,114.81,114.83,210400000.0
2007-06-27 02:25:00,114.83,114.83,114.75,114.815,196500000.0
2007-06-27 02:26:00,114.815,114.82,114.75,114.82,297400000.0
2007-06-27 02:27:00,114.82,114.82,114.76,114.76,23000000.0
2007-06-27 02:28:00,114.81,114.81,114.76,114.81,29400000.0
2007-06-27 02:29:00,114.81,114.82,114.81,114.82,114400000.0
2007-06-27 02:30:00,114.82,114.82,114.81,114.82,15500000.0
2007-06-27 02:31:00,114.82,114.82,114.82,114.82,14300000.0
2007-06-27 02:32:00,114.83,114.85,114.82,114.835,305600000.0
2007-06-27 02:33:00,114.835,114.85,114.81,114.82,361900000.0
2007-06-27 02:34:00,114.82,114.82,114.81,114.82,213400000.0
2007-06-27 02:35:00,114.81,114.82,114.81,114.82,62400000.0
2007-06-27 02:36:00,114.82,114.82,114.815,114.815,47400000.0
2007-06-27 02:37:00,114.815,114.83,114.815,114.83,88400000.0
2007-06-27 02:38:00,114.81,114.82,114.81,114.81,74200000.0
2007-06-27 02:39:00,114.81,114.85,114.81,114.85,204300000.0
2007-06-27 02:40:00,114.85,114.85,114.84,114.84,130200000.0
2007-06-27 02:41:00,114.84,114.845,114.83,114.84,186000000.0
2007-06-27 02:42:00,114.845,114.845,114.82,114.82,100300000.0
2007-06-27 02:43:00,114.83,114.84,114.77,114.82,159500000.0
2007-06-27 02:44:00,114.83,114.84,114.76,114.84,117800000.0
2007-06-27 02:45:00,114.82,114.83,114.8,114.82,292699997.0
2007-06-27 02:46:00,114.83,114.84,114.82,114.84,45000000.0
2007-06-27 02:47:00,114.835,114.85,114.78,114.82,357500000.0
2007-06-27 02:48:00,114.83,114.85,114.81,114.85,143200000.0
2007-06-27 02:49:00,114.86,114.865,114.86,114.86,110200000.0
2007-06-27 02:50:00,114.86,114.86,114.84,114.84,363199999.0
2007-06-27 02:51:00,114.85,114.86,114.79,114.845,315399997.0
2007-06-27 02:52:00,114.84,114.85,114.78,114.845,223000000.0
2007-06-27 02:53:00,114.835,114.85,114.82,114.84,202300000.0
2007-06-27 02:54:00,114.84,114.84,114.81,114.82,224400000.0
2007-06-27 02:55:00,114.815,114.84,114.77,114.83,274800000.0
2007-06-27 02:56:00,114.83,114.85,114.78,114.85,376000000.0
2007-06-27 02:57:00,114.85,114.85,114.775,114.82,604200000.0
2007-06-27 02:58:00,114.82,114.825,114.8,114.82,266200000.0
2007-06-27 02:59:00,114.82,114.845,114.81,114.845,417100000.0
2007-06-27 03:00:00,114.845,114.85,114.83,114.83,163000000.0
2007-06-27 03:01:00,114.84,114.86,114.83,114.845,213200000.0
2007-06-27 03:02:00,114.84,114.88,114.84,114.87,228900000.0
2007-06-27 03:03:00,114.87,114.87,114.86,114.86,144000000.0
2007-06-27 03:04:00,114.86,114.87,114.84,114.87,159000000.0
2007-06-27 03:05:00,114.87,114.9,114.85,114.9,334600000.0
2007-06-27 03:06:00,114.9,114.9,114.87,114.87,122800000.0
2007-06-27 03:07:00,114.88,114.9,114.87,114.9,322700000.0
2007-06-27 03:08:00,114.9,114.905,114.89,114.895,184000000.0
2007-06-27 03:09:00,114.895,114.895,114.88,114.895,128800000.0
2007-06-27 03:11:00,114.895,114.895,114.88,114.895,86200000.0
2007-06-27 03:12:00,114.89,114.91,114.89,114.9,431500000.0
2007-06-27 03:13:00,114.9,114.91,114.9,114.905,49000000.0
2007-06-27 03:14:00,114.9,114.935,114.9,114.935,183300000.0
2007-06-27 03:15:00,114.935,114.94,114.9,114.935,310400000.0
2007-06-27 03:16:00,114.92,114.93,114.92,114.93,22900000.0
2007-06-27 03:17:00,114.93,114.935,114.91,114.92,324800000.0
2007-06-27 03:18:00,114.925,114.925,114.92,114.925,60100000.0
2007-06-27 03:19:00,114.91,114.925,114.91,114.92,164400000.0
2007-06-27 03:20:00,114.92,114.92,114.91,114.91,224400000.0
2007-06-27 03:21:00,114.84,114.915,114.84,114.895,199200000.0
2007-06-27 03:22:00,114.9,114.93,114.9,114.93,167900000.0
2007-06-27 03:23:00,114.93,114.94,114.86,114.94,107700000.0
2007-06-27 03:24:00,114.935,114.94,114.87,114.94,206000000.0
2007-06-27 03:25:00,114.94,114.94,114.91,114.93,123400000.0
2007-06-27 03:26:00,114.93,114.93,114.92,114.92,63400000.0
2007-06-27 03:27:00,114.925,114.925,114.91,114.91,34900000.0
2007-06-27 03:28:00,114.91,114.91,114.89,114.89,125000000.0
2007-06-27 03:29:00,114.83,114.9,114.83,114.89,205900000.0
2007-06-27 03:30:00,114.89,114.91,114.89,114.91,112600000.0
2007-06-27 03:31:00,114.91,114.91,114.9,114.9,112500000.0
2007-06-27 03:32:00,114.9,114.91,114.9,114.91,37200000.0
2007-06-27 03:33:00,114.91,114.93,114.91,114.93,108400000.0
2007-06-27 03:34:00,114.93,114.93,114.93,114.93,11100000.0
2007-06-27 03:35:00,114.925,114.93,114.91,114.92,120300000.0
2007-06-27 03:36:00,114.92,114.93,114.91,114.925,113000000.0
2007-06-27 03:37:00,114.93,114.935,114.92,114.93,139200000.0
2007-06-27 03:38:00,114.93,114.93,114.93,114.93,33600000.0
2007-06-27 03:39:00,114.93,114.94,114.88,114.9,221700001.0
2007-06-27 03:40:00,114.9,114.93,114.85,114.93,287800001.0
2007-06-27 03:41:00,114.93,114.95,114.92,114.92,205600002.0
2007-06-27 03:42:00,114.93,114.94,114.86,114.94,220200002.0
2007-06-27 03:43:00,114.94,114.94,114.91,114.94,176000000.0
2007-06-27 03:44:00,114.94,114.96,114.89,114.95,198300000.0
2007-06-27 03:45:00,114.95,114.95,114.94,114.95,70500001.0
2007-06-27 03:46:00,114.95,114.95,114.92,114.94,125100001.0
2007-06-27 03:47:00,114.945,114.945,114.94,114.94,20600000.0
2007-06-27 03:48:00,114.95,114.95,114.94,114.94,13500000.0
2007-06-27 03:49:00,114.945,114.945,114.91,114.91,47900000.0
2007-06-27 03:50:00,114.92,114.94,114.92,114.94,64100000.0
2007-06-27 03:51:00,114.94,114.95,114.94,114.95,194400000.0
2007-06-27 03:52:00,114.95,114.98,114.95,114.97,169600000.0
2007-06-27 03:53:00,114.975,114.98,114.96,114.965,159900000.0
2007-06-27 03:54:00,114.965,114.97,114.96,114.97,34800000.0
2007-06-27 03:55:00,114.96,114.96,114.955,114.96,69400000.0
2007-06-27 03:56:00,114.96,114.96,114.94,114.96,93300000.0
2007-06-27 03:57:00,114.96,114.965,114.94,114.965,113400000.0
2007-06-27 03:58:00,114.97,114.98,114.96,114.96,67500000.0
2007-06-27 03:59:00,114.97,114.98,114.95,114.98,117400001.0
2007-06-27 04:00:00,114.98,114.98,114.91,114.97,163299998.0
2007-06-27 04:01:00,114.96,114.97,114.91,114.97,114299999.0
2007-06-27 04:03:00,114.97,114.97,114.96,114.97,57900000.0
2007-06-27 04:04:00,114.97,114.97,114.96,114.96,64300000.0
2007-06-27 04:05:00,114.95,114.97,114.95,114.97,21400000.0
2007-06-27 04:06:00,114.97,114.97,114.96,114.96,126900000.0
2007-06-27 04:07:00,114.97,114.97,114.96,114.97,52400000.0
2007-06-27 04:08:00,114.97,114.98,114.97,114.97,65900000.0
2007-06-27 04:09:00,114.97,114.98,114.96,114.97,119200000.0
2007-06-27 04:10:00,114.9,114.99,114.9,114.98,242200002.0
2007-06-27 04:11:00,114.98,115.01,114.98,115.01,232499995.0
2007-06-27 04:12:00,115.0,115.02,115.0,115.02,122000000.0
2007-06-27 04:13:00,115.02,115.03,114.99,115.03,115600001.0
2007-06-27 04:14:00,115.03,115.04,115.03,115.03,114000000.0
2007-06-27 04:15:00,115.035,115.06,115.035,115.05,225000001.0
2007-06-27 04:16:00,115.05,115.05,115.04,115.05,138600000.0
2007-06-27 04:17:00,115.05,115.06,115.04,115.04,147300000.0
2007-06-27 04:18:00,115.04,115.05,115.03,115.04,247900001.0
2007-06-27 04:19:00,115.04,115.06,115.04,115.06,144300004.0
2007-06-27 04:20:00,115.04,115.07,115.04,115.065,84700000.0
2007-06-27 04:21:00,115.07,115.07,115.04,115.04,80799999.0
2007-06-27 04:22:00,115.06,115.085,115.05,115.085,173700000.0
2007-06-27 04:23:00,115.09,115.09,115.06,115.08,163300000.0
2007-06-27 04:24:00,115.08,115.085,115.07,115.08,140800000.0
2007-06-27 04:26:00,115.06,115.1,115.02,115.02,176700000.0
2007-06-27 04:27:00,115.08,115.09,115.05,115.09,235200000.0
2007-06-27 04:28:00,115.085,115.09,115.075,115.085,58600000.0
2007-06-27 04:29:00,115.085,115.12,115.05,115.09,304700000.0
2007-06-27 04:30:00,115.095,115.1,115.08,115.08,325900000.0
2007-06-27 04:31:00,115.06,115.08,115.06,115.08,313200000.0
2007-06-27 04:32:00,115.09,115.1,115.07,115.07,418799996.0
2007-06-27 04:33:00,115.08,115.08,115.075,115.08,197800000.0
2007-06-27 04:34:00,115.08,115.08,115.06,115.06,231000000.0
2007-06-27 04:35:00,115.07,115.07,115.04,115.05,238600000.0
2007-06-27 04:36:00,115.05,115.06,115.05,115.06,110999999.0
2007-06-27 04:37:00,115.06,115.06,115.04,115.04,45300001.0
2007-06-27 04:38:00,115.05,115.06,115.03,115.05,247200003.0
2007-06-27 04:39:00,115.04,115.05,115.03,115.03,160600000.0
2007-06-27 04:40:00,115.04,115.06,115.03,115.04,255800000.0
2007-06-27 04:41:00,115.03,115.05,115.03,115.04,205900001.0
2007-06-27 04:42:00,115.04,115.07,115.02,115.035,298100001.0
2007-06-27 04:43:00,115.03,115.04,115.01,115.04,79100000.0
2007-06-27 04:44:00,115.05,115.08,115.05,115.07,356700000.0
2007-06-27 04:45:00,115.075,115.075,115.03,115.04,244700000.0
2007-06-27 04:46:00,115.04,115.04,114.97,115.04,343800000.0
2007-06-27 04:47:00,115.04,115.04,115.03,115.03,25600000.0
2007-06-27 04:48:00,115.03,115.03,115.0,115.0,285600004.0
2007-06-27 04:49:00,115.01,115.01,114.98,115.01,138700001.0
2007-06-27 04:50:00,115.01,115.02,114.98,115.0,183200002.0
2007-06-27 04:51:00,115.01,115.01,115.0,115.0,28500001.0
2007-06-27 04:52:00,115.01,115.02,114.955,114.97,311700002.0
2007-06-27 04:53:00,114.98,114.98,114.95,114.97,97500000.0
2007-06-27 04:54:00,114.97,114.97,114.96,114.97,38000000.0
2007-06-27 04:55:00,114.97,114.97,114.945,114.95,207500000.0
2007-06-27 04:56:00,114.95,114.95,114.9,114.93,195600000.0
2007-06-27 04:57:00,114.93,114.93,114.91,114.92,103000000.0
2007-06-27 04:58:00,114.88,114.91,114.88,114.9,79900000.0
2007-06-27 04:59:00,114.9,114.91,114.86,114.88,180200000.0
2007-06-27 05:00:00,114.88,114.89,114.85,114.88,192400000.0
2007-06-27 05:01:00,114.89,114.89,114.865,114.87,88300000.0
2007-06-27 05:02:00,114.87,114.88,114.85,114.88,53200000.0
2007-06-27 05:03:00,114.88,114.88,114.88,114.88,4000000.0
2007-06-27 05:04:00,114.88,114.89,114.88,114.89,14400000.0
2007-06-27 05:05:00,114.89,114.89,114.885,114.885,64199999.0
2007-06-27 05:06:00,114.9,114.9,114.9,114.9,6400000.0
2007-06-27 05:07:00,114.9,114.9,114.88,114.88,32599999.0
2007-06-27 05:08:00,114.89,114.9,114.89,114.9,32600000.0
2007-06-27 05:09:00,114.9,114.9,114.9,114.9,15200000.0
2007-06-27 05:10:00,114.9,114.9,114.89,114.9,64500000.0
2007-06-27 05:11:00,114.9,114.9,114.9,114.9,14400000.0
2007-06-27 05:12:00,114.91,114.91,114.9,114.91,74100000.0
2007-06-27 05:13:00,114.91,114.91,114.9,114.9,50700000.0
2007-06-27 05:14:00,114.91,114.92,114.91,114.92,119800002.0
2007-06-27 05:15:00,114.92,114.92,114.92,114.92,2400000.0
2007-06-27 05:17:00,114.92,114.92,114.92,114.92,6400000.0
2007-06-27 05:18:00,114.92,114.93,114.92,114.93,47100000.0
2007-06-27 05:19:00,114.94,114.94,114.93,114.94,49400000.0
2007-06-27 05:20:00,114.94,114.96,114.89,114.95,81000001.0
2007-06-27 05:21:00,114.95,114.98,114.89,114.97,180899999.0
2007-06-27 05:22:00,114.97,114.97,114.91,114.96,77900000.0
2007-06-27 05:23:00,114.96,114.97,114.9,114.97,313099994.0
2007-06-27 05:24:00,114.96,114.96,114.96,114.96,23000000.0
2007-06-27 05:25:00,114.96,114.96,114.93,114.94,227900001.0
2007-06-27 05:26:00,114.95,114.96,114.93,114.94,188400000.0
2007-06-27 05:27:00,114.94,114.94,114.88,114.94,38900000.0
2007-06-27 05:28:00,114.94,114.94,114.92,114.94,72700000.0
2007-06-27 05:29:00,114.94,114.94,114.88,114.93,83400000.0
2007-06-27 05:30:00,114.94,114.94,114.88,114.92,70700000.0
2007-06-27 05:31:00,114.92,114.92,114.9,114.9,31800000.0
2007-06-27 05:32:00,114.905,114.91,114.9,114.9,109600000.0
2007-06-27 05:33:00,114.9,114.9,114.84,114.885,174900000.0
2007-06-27 05:34:00,114.89,114.89,114.865,114.87,287699994.0
2007-06-27 05:35:00,114.87,114.87,114.83,114.85,72500000.0
2007-06-27 05:36:00,114.85,114.85,114.84,114.84,76999999.0
2007-06-27 05:37:00,114.825,114.83,114.76,114.82,138100000.0
2007-06-27 05:38:00,114.82,114.82,114.75,114.82,204700000.0
2007-06-27 05:39:00,114.82,114.82,114.82,114.82,2400000.0
2007-06-27 05:40:00,114.815,114.83,114.81,114.82,128000001.0
2007-06-27 05:41:00,114.83,114.83,114.77,114.77,107800000.0
2007-06-27 05:42:00,114.835,114.85,114.835,114.85,97600000.0
2007-06-27 05:43:00,114.85,114.85,114.84,114.85,16800000.0
2007-06-27 05:44:00,114.85,114.86,114.85,114.85,104800000.0
2007-06-27 05:45:00,114.85,114.85,114.85,114.85,3200000.0
2007-06-27 05:46:00,114.85,114.85,114.85,114.85,33300001.0
2007-06-27 05:47:00,114.85,114.86,114.85,114.86,60500000.0
2007-06-27 05:48:00,114.86,114.86,114.84,114.84,37400000.0
2007-06-27 05:49:00,114.84,114.84,114.83,114.83,76700000.0
2007-06-27 05:50:00,114.83,114.84,114.82,114.835,89800003.0
2007-06-27 05:51:00,114.83,114.84,114.83,114.84,69300000.0
2007-06-27 05:52:00,114.84,114.84,114.83,114.84,43100000.0
2007-06-27 05:53:00,114.84,114.84,114.78,114.83,50900000.0
2007-06-27 05:54:00,114.83,114.84,114.77,114.84,137699997.0
2007-06-27 05:55:00,114.84,114.84,114.815,114.815,38800000.0
2007-06-27 05:56:00,114.81,114.82,114.81,114.82,43600000.0
2007-06-27 05:57:00,114.82,114.82,114.77,114.79,299400000.0
2007-06-27 05:58:00,114.79,114.8,114.74,114.79,97700000.0
2007-06-27 05:59:00,114.79,114.79,114.72,114.75,97700000.0
2007-06-27 06:00:00,114.75,114.77,114.7,114.77,88100000.0
2007-06-27 06:01:00,114.76,114.79,114.76,114.79,119500000.0
2007-06-27 06:02:00,114.785,114.8,114.78,114.8,154499998.0
2007-06-27 06:03:00,114.8,114.8,114.79,114.8,57900000.0
2007-06-27 06:04:00,114.8,114.8,114.73,114.8,109000000.0
2007-06-27 06:05:00,114.8,114.81,114.73,114.8,166599999.0
2007-06-27 06:06:00,114.79,114.81,114.79,114.81,117800000.0
2007-06-27 06:07:00,114.81,114.81,114.79,114.8,213199997.0
2007-06-27 06:08:00,114.8,114.81,114.75,114.75,81900000.0
2007-06-27 06:09:00,114.81,114.82,114.76,114.82,142799999.0
2007-06-27 06:10:00,114.815,114.83,114.81,114.82,125099999.0
2007-06-27 06:11:00,114.82,114.83,114.76,114.83,39700001.0
2007-06-27 06:12:00,114.83,114.84,114.83,114.84,181300000.0
2007-06-27 06:13:00,114.84,114.84,114.82,114.84,225300000.0
2007-06-27 06:14:00,114.84,114.87,114.84,114.87,272400005.0
2007-06-27 06:15:00,114.87,114.87,114.8,114.86,349900000.0
2007-06-27 06:16:00,114.86,114.88,114.86,114.86,199300002.0
2007-06-27 06:17:00,114.86,114.87,114.84,114.85,133999999.0
2007-06-27 06:18:00,114.84,114.84,114.83,114.83,87300000.0
2007-06-27 06:19:00,114.83,114.83,114.79,114.81,198600000.0
2007-06-27 06:20:00,114.81,114.815,114.75,114.81,177800000.0
2007-06-27 06:21:00,114.81,114.83,114.73,114.83,523600000.0
2007-06-27 06:22:00,114.83,114.83,114.8,114.815,213200000.0
2007-06-27 06:23:00,114.815,114.82,114.77,114.81,259600000.0
2007-06-27 06:24:00,114.81,114.82,114.76,114.82,188200000.0
2007-06-27 06:25:00,114.815,114.82,114.77,114.82,152200000.0
2007-06-27 06:26:00,114.82,114.82,114.805,114.82,404100000.0
2007-06-27 06:27:00,114.82,114.82,114.73,114.775,153700000.0
2007-06-27 06:28:00,114.78,114.8,114.71,114.775,810800000.0
2007-06-27 06:29:00,114.775,114.79,114.71,114.78,236300000.0
2007-06-27 06:30:00,114.79,114.79,114.77,114.78,167100000.0
2007-06-27 06:31:00,114.78,114.79,114.77,114.78,240000000.0
2007-06-27 06:32:00,114.78,114.78,114.76,114.77,194700000.0
2007-06-27 06:33:00,114.77,114.77,114.69,114.74,322500000.0
2007-06-27 06:34:00,114.74,114.75,114.67,114.74,478700000.0
2007-06-27 06:35:00,114.74,114.745,114.67,114.71,643600000.0
2007-06-27 06:36:00,114.715,114.72,114.65,114.72,436200000.0
2007-06-27 06:37:00,114.72,114.72,114.64,114.72,503300000.0
2007-06-27 06:38:00,114.72,114.76,114.65,114.76,306600000.0
2007-06-27 06:39:00,114.69,114.76,114.67,114.745,536100000.0
2007-06-27 06:40:00,114.75,114.75,114.69,114.73,341600000.0
2007-06-27 06:41:00,114.725,114.73,114.66,114.705,321800000.0
2007-06-27 06:42:00,114.705,114.74,114.67,114.73,162400000.0
2007-06-27 06:43:00,114.73,114.75,114.725,114.75,35400000.0
2007-06-27 06:44:00,114.75,114.76,114.72,114.75,341600000.0
2007-06-27 06:46:00,114.74,114.75,114.68,114.75,72300000.0
2007-06-27 06:47:00,114.75,114.76,114.7,114.76,150100000.0
2007-06-27 06:48:00,114.765,114.765,114.7,114.755,174500000.0
2007-06-27 06:49:00,114.76,114.77,114.76,114.77,59200000.0
2007-06-27 06:50:00,114.76,114.76,114.735,114.74,163000000.0
2007-06-27 06:51:00,114.69,114.75,114.68,114.73,276900000.0
2007-06-27 06:52:00,114.73,114.75,114.73,114.74,344800000.0
2007-06-27 06:53:00,114.74,114.75,114.68,114.75,182000000.0
2007-06-27 06:54:00,114.75,114.76,114.68,114.71,406500000.0
2007-06-27 06:55:00,114.73,114.74,114.65,114.71,615599999.0
2007-06-27 06:56:00,114.73,114.75,114.68,114.74,185500000.0
2007-06-27 06:57:00,114.74,114.75,114.725,114.73,95300000.0
2007-06-27 06:58:00,114.73,114.73,114.7,114.71,221000000.0
2007-06-27 06:59:00,114.71,114.71,114.65,114.695,244100000.0
2007-06-27 07:00:00,114.695,114.7,114.63,114.69,128800000.0
2007-06-27 07:01:00,114.69,114.71,114.67,114.71,260600000.0
2007-06-27 07:02:00,114.71,114.715,114.64,114.65,113400000.0
2007-06-27 07:03:00,114.715,114.72,114.66,114.72,69800000.0
2007-06-27 07:04:00,114.72,114.72,114.65,114.69,211300000.0
2007-06-27 07:05:00,114.69,114.69,114.63,114.67,225600000.0
2007-06-27 07:06:00,114.68,114.68,114.65,114.65,251800000.0
2007-06-27 07:07:00,114.65,114.67,114.64,114.65,265900000.0
2007-06-27 07:08:00,114.65,114.67,114.63,114.65,186900000.0
2007-06-27 07:09:00,114.64,114.66,114.64,114.66,122600000.0
2007-06-27 07:10:00,114.67,114.67,114.59,114.65,149100000.0
2007-06-27 07:11:00,114.65,114.66,114.58,114.64,277300000.0
2007-06-27 07:12:00,114.63,114.65,114.58,114.63,203500000.0
2007-06-27 07:13:00,114.64,114.65,114.56,114.65,608600000.0
2007-06-27 07:14:00,114.65,114.655,114.59,114.65,159700000.0
2007-06-27 07:15:00,114.66,114.67,114.66,114.67,167300000.0
2007-06-27 07:16:00,114.68,114.715,114.68,114.71,205500000.0
2007-06-27 07:17:00,114.71,114.715,114.68,114.68,273700000.0
2007-06-27 07:18:00,114.68,114.71,114.68,114.7,172000000.0
2007-06-27 07:19:00,114.7,114.74,114.65,114.74,355500000.0
2007-06-27 07:20:00,114.74,114.745,114.67,114.67,188100000.0
2007-06-27 07:21:00,114.72,114.72,114.7,114.71,251900000.0
2007-06-27 07:22:00,114.71,114.715,114.69,114.71,318600000.0
2007-06-27 07:23:00,114.72,114.74,114.66,114.73,297200000.0
2007-06-27 07:24:00,114.72,114.74,114.72,114.73,76100000.0
2007-06-27 07:25:00,114.73,114.73,114.72,114.73,39800000.0
2007-06-27 07:26:00,114.73,114.73,114.72,114.73,19100000.0
2007-06-27 07:27:00,114.72,114.74,114.72,114.74,33500000.0
2007-06-27 07:28:00,114.74,114.74,114.72,114.72,145200000.0
2007-06-27 07:29:00,114.72,114.73,114.71,114.71,124099999.0
2007-06-27 07:30:00,114.72,114.72,114.62,114.69,371099998.0
2007-06-27 07:31:00,114.69,114.7,114.68,114.685,283900003.0
2007-06-27 07:32:00,114.69,114.71,114.69,114.7,131600002.0
2007-06-27 07:33:00,114.695,114.71,114.68,114.68,158699998.0
2007-06-27 07:34:00,114.66,114.68,114.61,114.66,129800000.0
2007-06-27 07:35:00,114.66,114.66,114.59,114.65,165000002.0
2007-06-27 07:36:00,114.65,114.65,114.59,114.65,111700002.0
2007-06-27 07:37:00,114.65,114.65,114.645,114.645,30200000.0
2007-06-27 07:38:00,114.65,114.65,114.59,114.64,119100000.0
2007-06-27 07:39:00,114.64,114.66,114.62,114.66,116800000.0
2007-06-27 07:40:00,114.65,114.69,114.65,114.69,161100002.0
2007-06-27 07:41:00,114.67,114.7,114.65,114.68,175400004.0
2007-06-27 07:42:00,114.68,114.69,114.65,114.69,117400000.0
2007-06-27 07:43:00,114.69,114.69,114.64,114.68,158700000.0
2007-06-27 07:44:00,114.68,114.68,114.59,114.64,261300001.0
2007-06-27 07:45:00,114.64,114.64,114.61,114.64,530200003.0
2007-06-27 07:46:00,114.64,114.64,114.59,114.61,263200000.0
2007-06-27 07:47:00,114.61,114.61,114.52,114.57,408900000.0
2007-06-27 07:48:00,114.58,114.58,114.41,114.48,550799998.0
2007-06-27 07:49:00,114.47,114.48,114.39,114.47,522799998.0
2007-06-27 07:50:00,114.47,114.5,114.445,114.5,308999998.0
2007-06-27 07:51:00,114.5,114.52,114.43,114.47,397100001.0
2007-06-27 07:52:00,114.47,114.48,114.41,114.47,406700000.0
2007-06-27 07:53:00,114.465,114.49,114.4,114.45,347600000.0
2007-06-27 07:54:00,114.46,114.47,114.38,114.46,439100000.0
2007-06-27 07:55:00,114.46,114.49,114.41,114.47,225200000.0
2007-06-27 07:56:00,114.47,114.47,114.41,114.43,449700000.0
2007-06-27 07:57:00,114.44,114.46,114.43,114.45,205000000.0
2007-06-27 07:58:00,114.445,114.45,114.37,114.41,209300000.0
2007-06-27 07:59:00,114.415,114.44,114.36,114.43,318700000.0
2007-06-27 08:00:00,114.42,114.45,114.41,114.43,333800000.0
2007-06-27 08:01:00,114.44,114.47,114.38,114.46,239400000.0
2007-06-27 08:02:00,114.46,114.46,114.38,114.45,132200000.0
2007-06-27 08:03:00,114.44,114.46,114.43,114.46,436300000.0
2007-06-27 08:04:00,114.46,114.47,114.45,114.46,282200000.0
2007-06-27 08:05:00,114.46,114.46,114.42,114.43,255400000.0
2007-06-27 08:06:00,114.41,114.45,114.38,114.405,180600000.0
2007-06-27 08:07:00,114.405,114.42,114.35,114.355,271700000.0
2007-06-27 08:08:00,114.36,114.38,114.32,114.35,323700000.0
2007-06-27 08:09:00,114.35,114.36,114.24,114.31,373600000.0
2007-06-27 08:10:00,114.3,114.34,114.3,114.34,250500000.0
2007-06-27 08:11:00,114.33,114.37,114.26,114.36,125200000.0
2007-06-27 08:12:00,114.36,114.38,114.3,114.31,482499997.0
2007-06-27 08:13:00,114.305,114.36,114.305,114.36,341600000.0
2007-06-27 08:14:00,114.36,114.38,114.32,114.35,206200000.0
2007-06-27 08:15:00,114.35,114.4,114.33,114.4,395699998.0
2007-06-27 08:16:00,114.4,114.42,114.36,114.415,290700000.0
2007-06-27 08:17:00,114.415,114.46,114.34,114.43,451200000.0
2007-06-27 08:18:00,114.43,114.49,114.42,114.445,398100000.0
2007-06-27 08:19:00,114.43,114.44,114.36,114.435,176400000.0
2007-06-27 08:20:00,114.43,114.46,114.37,114.42,290500000.0
2007-06-27 08:21:00,114.42,114.44,114.34,114.42,359300000.0
2007-06-27 08:22:00,114.43,114.43,114.32,114.42,442000000.0
2007-06-27 08:23:00,114.41,114.42,114.31,114.38,352400000.0
2007-06-27 08:24:00,114.38,114.39,114.35,114.36,266300000.0
2007-06-27 08:25:00,114.36,114.37,114.29,114.35,233800000.0
2007-06-27 08:26:00,114.35,114.35,114.3,114.31,286800000.0
2007-06-27 08:27:00,114.31,114.31,114.28,114.295,221400000.0
2007-06-27 08:28:00,114.32,114.32,114.275,114.29,189100000.0
2007-06-27 08:29:00,114.29,114.29,114.24,114.27,405800000.0
2007-06-27 08:30:00,114.27,114.28,114.16,114.19,288800000.0
2007-06-27 08:31:00,114.19,114.19,114.08,114.15,601300000.0
2007-06-27 08:32:00,114.15,114.16,113.99,114.08,541500000.0
2007-06-27 08:33:00,114.08,114.1,114.065,114.08,231700000.0
2007-06-27 08:34:00,114.09,114.105,114.02,114.105,585100000.0
2007-06-27 08:35:00,114.1,114.13,114.04,114.13,553200000.0
2007-06-27 08:36:00,114.13,114.15,114.06,114.12,700900000.0
2007-06-27 08:37:00,114.105,114.16,114.09,114.15,607900000.0
2007-06-27 08:38:00,114.15,114.21,114.12,114.18,641100000.0
2007-06-27 08:39:00,114.18,114.18,114.09,114.16,466600000.0
2007-06-27 08:40:00,114.16,114.17,114.09,114.15,689800000.0
2007-06-27 08:41:00,114.15,114.21,114.12,114.2,509000000.0
2007-06-27 08:42:00,114.2,114.24,114.14,114.2,432900000.0
2007-06-27 08:43:00,114.2,114.2,114.14,114.18,656900000.0
2007-06-27 08:44:00,114.14,114.22,114.14,114.22,229000000.0
2007-06-27 08:45:00,114.23,114.23,114.13,114.2,192400000.0
2007-06-27 08:46:00,114.2,114.2,114.18,114.19,357500000.0
2007-06-27 08:47:00,114.19,114.21,114.18,114.19,195200000.0
2007-06-27 08:48:00,114.19,114.2,114.13,114.19,362100000.0
2007-06-27 08:49:00,114.19,114.21,114.15,114.19,363600000.0
2007-06-27 08:50:00,114.19,114.21,114.15,114.2,416900000.0
2007-06-27 08:51:00,114.195,114.21,114.195,114.21,118500000.0
2007-06-27 08:52:00,114.21,114.28,114.21,114.28,864500000.0
2007-06-27 08:53:00,114.28,114.28,114.25,114.27,333999999.0
2007-06-27 08:54:00,114.27,114.27,114.25,114.25,348200000.0
2007-06-27 08:55:00,114.25,114.26,114.22,114.24,448700003.0
2007-06-27 08:56:00,114.235,114.25,114.16,114.25,213500000.0
2007-06-27 08:57:00,114.24,114.26,114.225,114.26,164300002.0
2007-06-27 08:58:00,114.26,114.32,114.25,114.32,709300006.0
2007-06-27 08:59:00,114.32,114.36,114.28,114.335,386100002.0
2007-06-27 09:00:00,114.33,114.34,114.28,114.325,529300000.0
2007-06-27 09:01:00,114.28,114.33,114.28,114.33,314900002.0
2007-06-27 09:02:00,114.33,114.36,114.29,114.35,372500004.0
2007-06-27 09:03:00,114.35,114.36,114.32,114.36,443000001.0
2007-06-27 09:04:00,114.36,114.38,114.34,114.34,481200003.0
2007-06-27 09:05:00,114.37,114.38,114.33,114.36,227000001.0
2007-06-27 09:06:00,114.36,114.38,114.31,114.38,188500000.0
2007-06-27 09:07:00,114.38,114.38,114.335,114.35,263200000.0
2007-06-27 09:08:00,114.34,114.35,114.32,114.33,169600000.0
2007-06-27 09:09:00,114.33,114.34,114.305,114.305,245200000.0
2007-06-27 09:10:00,114.3,114.33,114.29,114.32,392400003.0
2007-06-27 09:11:00,114.32,114.33,114.31,114.31,218900000.0
2007-06-27 09:12:00,114.31,114.33,114.295,114.315,125600000.0
2007-06-27 09:13:00,114.32,114.32,114.3,114.305,185000001.0
2007-06-27 09:14:00,114.3,114.385,114.24,114.375,615600001.0
2007-06-27 09:15:00,114.385,114.4,114.35,114.38,532700008.0
2007-06-27 09:16:00,114.37,114.38,114.345,114.36,318400001.0
2007-06-27 09:17:00,114.37,114.4,114.3,114.305,627700002.0
2007-06-27 09:18:00,114.25,114.315,114.22,114.25,581100000.0
2007-06-27 09:19:00,114.24,114.25,114.16,114.23,922799996.0
2007-06-27 09:20:00,114.23,114.25,114.18,114.23,317600001.0
2007-06-27 09:21:00,114.23,114.32,114.2,114.31,785200002.0
2007-06-27 09:22:00,114.3,114.41,114.29,114.41,526300003.0
2007-06-27 09:23:00,114.39,114.46,114.38,114.46,572100002.0
2007-06-27 09:24:00,114.46,114.46,114.38,114.39,611599995.0
2007-06-27 09:25:00,114.39,114.39,114.34,114.36,307899999.0
2007-06-27 09:26:00,114.36,114.37,114.335,114.335,252800001.0
2007-06-27 09:27:00,114.33,114.34,114.3,114.31,296300003.0
2007-06-27 09:28:00,114.32,114.32,114.29,114.32,315999998.0
2007-06-27 09:29:00,114.32,114.32,114.26,114.28,372900004.0
2007-06-27 09:30:00,114.275,114.32,114.27,114.32,285600000.0
2007-06-27 09:31:00,114.33,114.38,114.33,114.35,417600000.0
2007-06-27 09:32:00,114.335,114.35,114.29,114.325,512600009.0
2007-06-27 09:33:00,114.325,114.35,114.29,114.31,337700006.0
2007-06-27 09:34:00,114.31,114.43,114.305,114.4,652300007.0
2007-06-27 09:35:00,114.39,114.4,114.36,114.37,211800001.0
2007-06-27 09:36:00,114.38,114.38,114.34,114.345,158700001.0
2007-06-27 09:37:00,114.35,114.36,114.28,114.35,446400002.0
2007-06-27 09:38:00,114.33,114.36,114.33,114.35,381900001.0
2007-06-27 09:39:00,114.35,114.36,114.34,114.35,353500001.0
2007-06-27 09:40:00,114.35,114.35,114.34,114.34,145400000.0
2007-06-27 09:41:00,114.34,114.37,114.28,114.35,414399998.0
2007-06-27 09:42:00,114.35,114.35,114.33,114.33,631499999.0
2007-06-27 09:43:00,114.34,114.4,114.33,114.4,590000006.0
2007-06-27 09:44:00,114.395,114.4,114.32,114.39,737299992.0
2007-06-27 09:45:00,114.39,114.4,114.37,114.4,540800010.0
2007-06-27 09:46:00,114.385,114.41,114.385,114.4,38100000.0
2007-06-27 09:47:00,114.385,114.4,114.37,114.37,205499998.0
2007-06-27 09:48:00,114.38,114.38,114.36,114.36,164900000.0
2007-06-27 09:49:00,114.3,114.41,114.3,114.385,306700002.0
2007-06-27 09:50:00,114.385,114.42,114.35,114.41,294500001.0
2007-06-27 09:51:00,114.42,114.42,114.4,114.4,89000000.0
2007-06-27 09:52:00,114.4,114.41,114.39,114.395,468700006.0
2007-06-27 09:53:00,114.41,114.42,114.3,114.3,238300001.0
2007-06-27 09:54:00,114.36,114.4,114.3,114.36,471600001.0
2007-06-27 09:55:00,114.37,114.37,114.34,114.36,571400002.0
2007-06-27 09:56:00,114.37,114.39,114.36,114.37,169900000.0
2007-06-27 09:57:00,114.38,114.39,114.3,114.37,406400000.0
2007-06-27 09:58:00,114.365,114.38,114.31,114.37,492700002.0
2007-06-27 09:59:00,114.37,114.37,114.36,114.36,415099998.0
2007-06-27 10:00:00,114.36,114.39,114.35,114.38,362700006.0
2007-06-27 10:01:00,114.39,114.41,114.34,114.36,455999999.0
2007-06-27 10:02:00,114.4,114.43,114.4,114.425,490999998.0
2007-06-27 10:03:00,114.43,114.45,114.37,114.44,379600004.0
2007-06-27 10:04:00,114.44,114.46,114.44,114.45,563700000.0
2007-06-27 10:05:00,114.45,114.46,114.39,114.42,452500001.0
2007-06-27 10:06:00,114.37,114.48,114.37,114.47,407500004.0
2007-06-27 10:07:00,114.47,114.52,114.43,114.51,632700003.0
2007-06-27 10:08:00,114.51,114.52,114.5,114.51,257200001.0
2007-06-27 10:09:00,114.52,114.52,114.5,114.51,321800000.0
2007-06-27 10:10:00,114.51,114.51,114.45,114.48,598000003.0
2007-06-27 10:11:00,114.48,114.51,114.4,114.41,405300000.0
2007-06-27 10:12:00,114.4,114.4,114.31,114.39,609700000.0
2007-06-27 10:13:00,114.39,114.4,114.33,114.4,156800000.0
2007-06-27 10:14:00,114.395,114.4,114.34,114.4,100000001.0
2007-06-27 10:15:00,114.41,114.42,114.41,114.42,103200000.0
2007-06-27 10:16:00,114.42,114.42,114.39,114.4,149600001.0
2007-06-27 10:17:00,114.395,114.44,114.39,114.43,495800001.0
2007-06-27 10:18:00,114.43,114.43,114.37,114.38,326600002.0
2007-06-27 10:19:00,114.38,114.39,114.27,114.33,753700001.0
2007-06-27 10:20:00,114.34,114.37,114.29,114.35,358999999.0
2007-06-27 10:21:00,114.35,114.36,114.28,114.33,250100003.0
2007-06-27 10:22:00,114.33,114.35,114.315,114.34,404999998.0
2007-06-27 10:23:00,114.35,114.375,114.31,114.36,413799997.0
2007-06-27 10:24:00,114.37,114.39,114.29,114.32,1070999995.0
2007-06-27 10:25:00,114.325,114.35,114.28,114.33,472300003.0
2007-06-27 10:26:00,114.33,114.35,114.31,114.33,661400009.0
2007-06-27 10:27:00,114.33,114.33,114.32,114.32,138599999.0
2007-06-27 10:28:00,114.31,114.33,114.295,114.32,119500000.0
2007-06-27 10:29:00,114.32,114.33,114.31,114.32,275800001.0
2007-06-27 10:30:00,114.32,114.34,114.31,114.32,401700003.0
2007-06-27 10:31:00,114.32,114.32,114.32,114.32,160500000.0
2007-06-27 10:32:00,114.32,114.32,114.295,114.295,260900002.0
2007-06-27 10:33:00,114.295,114.31,114.28,114.31,435900005.0
2007-06-27 10:34:00,114.295,114.31,114.28,114.31,163500002.0
2007-06-27 10:35:00,114.31,114.31,114.3,114.3,295400002.0
2007-06-27 10:36:00,114.3,114.35,114.295,114.35,296100002.0
2007-06-27 10:37:00,114.36,114.36,114.33,114.35,250100003.0
2007-06-27 10:38:00,114.35,114.35,114.33,114.33,224700003.0
2007-06-27 10:39:00,114.33,114.33,114.32,114.32,99900001.0
2007-06-27 10:40:00,114.32,114.34,114.32,114.335,193200002.0
2007-06-27 10:41:00,114.34,114.35,114.33,114.34,215900004.0
2007-06-27 10:42:00,114.33,114.38,114.315,114.37,555199999.0
2007-06-27 10:43:00,114.37,114.38,114.34,114.35,463799998.0
2007-06-27 10:44:00,114.345,114.38,114.34,114.365,264099999.0
2007-06-27 10:45:00,114.38,114.4,114.38,114.4,271500002.0
2007-06-27 10:46:00,114.4,114.4,114.365,114.38,313599998.0
2007-06-27 10:47:00,114.375,114.38,114.37,114.37,71300000.0
2007-06-27 10:48:00,114.37,114.37,114.37,114.37,3200000.0
2007-06-27 10:49:00,114.365,114.38,114.36,114.37,199799998.0
2007-06-27 10:50:00,114.37,114.38,114.365,114.37,62000000.0
2007-06-27 10:51:00,114.365,114.37,114.29,114.37,234199993.0
2007-06-27 10:52:00,114.37,114.37,114.3,114.36,138300001.0
2007-06-27 10:53:00,114.36,114.36,114.32,114.35,269800003.0
2007-06-27 10:54:00,114.36,114.36,114.29,114.35,134500000.0
2007-06-27 10:55:00,114.35,114.36,114.34,114.34,69700000.0
2007-06-27 10:56:00,114.34,114.34,114.315,114.315,76200001.0
2007-06-27 10:57:00,114.31,114.32,114.3,114.31,36599999.0
2007-06-27 10:58:00,114.31,114.31,114.29,114.29,151000003.0
2007-06-27 10:59:00,114.29,114.32,114.22,114.31,325500004.0
2007-06-27 11:00:00,114.305,114.305,114.28,114.29,112900000.0
2007-06-27 11:01:00,114.29,114.31,114.27,114.31,54000000.0
2007-06-27 11:02:00,114.31,114.37,114.24,114.35,421099999.0
2007-06-27 11:03:00,114.35,114.36,114.28,114.3,530299994.0
2007-06-27 11:04:00,114.3,114.3,114.21,114.21,698200000.0
2007-06-27 11:05:00,114.2,114.26,114.18,114.25,312000000.0
2007-06-27 11:06:00,114.25,114.26,114.18,114.25,528199997.0
2007-06-27 11:07:00,114.26,114.29,114.2,114.28,760299992.0
2007-06-27 11:08:00,114.28,114.29,114.25,114.28,460099995.0
2007-06-27 11:09:00,114.28,114.3,114.275,114.3,127900000.0
2007-06-27 11:10:00,114.285,114.38,114.285,114.375,351599998.0
2007-06-27 11:11:00,114.37,114.45,114.27,114.36,645299998.0
2007-06-27 11:12:00,114.345,114.35,114.33,114.34,241000000.0
2007-06-27 11:13:00,114.34,114.37,114.31,114.36,287099999.0
2007-06-27 11:14:00,114.355,114.36,114.24,114.32,293000001.0
2007-06-27 11:15:00,114.31,114.33,114.25,114.33,215299999.0
2007-06-27 11:16:00,114.33,114.36,114.28,114.34,598899997.0
2007-06-27 11:17:00,114.34,114.34,114.33,114.34,43200000.0
2007-06-27 11:18:00,114.335,114.34,114.25,114.31,401299998.0
2007-06-27 11:19:00,114.305,114.33,114.27,114.33,264500000.0
2007-06-27 11:20:00,114.325,114.325,114.22,114.3,382199998.0
2007-06-27 11:21:00,114.3,114.31,114.2,114.27,693099994.0
2007-06-27 11:22:00,114.26,114.27,114.255,114.26,58999999.0
2007-06-27 11:23:00,114.26,114.26,114.22,114.24,173500000.0
2007-06-27 11:24:00,114.25,114.25,114.22,114.235,99999999.0
2007-06-27 11:25:00,114.235,114.26,114.235,114.25,320500000.0
2007-06-27 11:26:00,114.24,114.25,114.225,114.23,115000000.0
2007-06-27 11:27:00,114.23,114.24,114.21,114.24,90800000.0
2007-06-27 11:28:00,114.22,114.23,114.17,114.2,503199999.0
2007-06-27 11:29:00,114.21,114.22,114.19,114.19,136799998.0
2007-06-27 11:30:00,114.19,114.24,114.19,114.24,240200000.0
2007-06-27 11:31:00,114.22,114.26,114.16,114.21,413300000.0
2007-06-27 11:32:00,114.21,114.21,114.15,114.15,371000000.0
2007-06-27 11:33:00,114.15,114.19,114.15,114.18,337500000.0
2007-06-27 11:34:00,114.18,114.19,114.16,114.18,440300002.0
2007-06-27 11:35:00,114.18,114.21,114.18,114.21,247900001.0
2007-06-27 11:36:00,114.21,114.23,114.2,114.22,432200001.0
2007-06-27 11:37:00,114.22,114.3,114.22,114.29,293100000.0
2007-06-27 11:38:00,114.29,114.29,114.25,114.28,168900000.0
2007-06-27 11:39:00,114.28,114.28,114.24,114.25,258600001.0
2007-06-27 11:40:00,114.25,114.25,114.22,114.24,176800000.0
2007-06-27 11:41:00,114.23,114.26,114.215,114.26,202599998.0
2007-06-27 11:42:00,114.25,114.29,114.2,114.26,340999999.0
2007-06-27 11:43:00,114.26,114.26,114.15,114.21,174200000.0
2007-06-27 11:44:00,114.21,114.25,114.16,114.23,288000000.0
2007-06-27 11:45:00,114.23,114.24,114.22,114.225,189700003.0
2007-06-27 11:46:00,114.24,114.27,114.23,114.27,215499998.0
2007-06-27 11:47:00,114.28,114.31,114.24,114.295,552800002.0
2007-06-27 11:48:00,114.3,114.315,114.26,114.31,176399999.0
2007-06-27 11:49:00,114.31,114.33,114.3,114.3,133100000.0
2007-06-27 11:50:00,114.32,114.34,114.26,114.34,755799990.0
2007-06-27 11:51:00,114.335,114.34,114.17,114.23,597500001.0
2007-06-27 11:52:00,114.15,114.27,114.15,114.27,520199999.0
2007-06-27 11:53:00,114.27,114.28,114.25,114.26,521599997.0
2007-06-27 11:54:00,114.26,114.28,114.19,114.28,344899999.0
2007-06-27 11:55:00,114.285,114.29,114.19,114.24,411699999.0
2007-06-27 11:56:00,114.24,114.25,114.24,114.24,166399999.0
2007-06-27 11:57:00,114.24,114.25,114.225,114.24,149500000.0
2007-06-27 11:58:00,114.25,114.25,114.15,114.23,261399999.0
2007-06-27 11:59:00,114.23,114.24,114.18,114.185,425099996.0
2007-06-27 12:00:00,114.175,114.2,114.175,114.19,124500000.0
2007-06-27 12:01:00,114.175,114.22,114.15,114.21,309999998.0
2007-06-27 12:02:00,114.21,114.21,114.15,114.205,177899998.0
2007-06-27 12:03:00,114.205,114.205,114.13,114.2,250700000.0
2007-06-27 12:04:00,114.2,114.2,114.13,114.17,300800000.0
2007-06-27 12:05:00,114.17,114.17,114.15,114.16,137200000.0
2007-06-27 12:06:00,114.16,114.19,114.16,114.18,325499999.0
2007-06-27 12:07:00,114.17,114.19,114.12,114.175,254399999.0
2007-06-27 12:08:00,114.175,114.2,114.12,114.2,527899997.0
2007-06-27 12:09:00,114.2,114.2,114.12,114.18,496699998.0
2007-06-27 12:10:00,114.18,114.19,114.18,114.19,151300000.0
2007-06-27 12:11:00,114.19,114.2,114.13,114.17,289500000.0
2007-06-27 12:12:00,114.18,114.18,114.14,114.18,568200000.0
2007-06-27 12:13:00,114.19,114.21,114.17,114.185,388700000.0
2007-06-27 12:14:00,114.185,114.185,114.17,114.18,245200000.0
2007-06-27 12:16:00,114.18,114.2,114.18,114.2,315699998.0
2007-06-27 12:17:00,114.19,114.195,114.18,114.19,295100000.0
2007-06-27 12:18:00,114.2,114.21,114.19,114.21,230600000.0
2007-06-27 12:19:00,114.21,114.23,114.2,114.2,165299999.0
2007-06-27 12:21:00,114.19,114.21,114.18,114.2,112700000.0
2007-06-27 12:22:00,114.2,114.21,114.19,114.21,141200000.0
2007-06-27 12:23:00,114.21,114.23,114.14,114.2,521199996.0
2007-06-27 12:24:00,114.19,114.19,114.17,114.18,362100000.0
2007-06-27 12:25:00,114.18,114.21,114.17,114.21,250699999.0
2007-06-27 12:26:00,114.21,114.25,114.21,114.23,485799998.0
2007-06-27 12:27:00,114.22,114.23,114.17,114.21,248999999.0
2007-06-27 12:28:00,114.22,114.24,114.17,114.18,478099997.0
2007-06-27 12:29:00,114.185,114.21,114.185,114.21,250099999.0
2007-06-27 12:30:00,114.21,114.22,114.18,114.19,314200000.0
2007-06-27 12:31:00,114.19,114.25,114.18,114.24,556300000.0
2007-06-27 12:32:00,114.24,114.25,114.18,114.23,590500005.0
2007-06-27 12:33:00,114.22,114.25,114.22,114.24,106200001.0
2007-06-27 12:34:00,114.24,114.25,114.22,114.24,287100000.0
2007-06-27 12:35:00,114.24,114.26,114.24,114.24,157500001.0
2007-06-27 12:36:00,114.25,114.25,114.23,114.24,266500000.0
2007-06-27 12:37:00,114.24,114.24,114.22,114.23,330300000.0
2007-06-27 12:38:00,114.23,114.25,114.21,114.24,360000000.0
2007-06-27 12:39:00,114.24,114.24,114.125,114.185,563199995.0
2007-06-27 12:40:00,114.18,114.24,114.18,114.23,583199997.0
2007-06-27 12:41:00,114.23,114.23,114.19,114.21,348500000.0
2007-06-27 12:42:00,114.21,114.235,114.19,114.23,449300000.0
2007-06-27 12:43:00,114.23,114.26,114.21,114.225,494800000.0
2007-06-27 12:44:00,114.22,114.26,114.21,114.24,491599999.0
2007-06-27 12:45:00,114.24,114.25,114.21,114.21,266599999.0
2007-06-27 12:46:00,114.215,114.24,114.21,114.24,200100001.0
2007-06-27 12:47:00,114.24,114.27,114.22,114.27,237699999.0
2007-06-27 12:48:00,114.265,114.29,114.26,114.29,222200000.0
2007-06-27 12:49:00,114.29,114.31,114.29,114.3,176000000.0
2007-06-27 12:50:00,114.3,114.31,114.28,114.3,185300000.0
2007-06-27 12:51:00,114.3,114.3,114.21,114.27,134600000.0
2007-06-27 12:52:00,114.26,114.28,114.22,114.255,534599995.0
2007-06-27 12:53:00,114.255,114.27,114.255,114.26,121000000.0
2007-06-27 12:54:00,114.26,114.28,114.25,114.27,82600001.0
2007-06-27 12:55:00,114.26,114.3,114.26,114.27,610199996.0
2007-06-27 12:56:00,114.27,114.28,114.2,114.26,395099999.0
2007-06-27 12:57:00,114.26,114.26,114.23,114.23,343499998.0
2007-06-27 12:58:00,114.23,114.28,114.23,114.27,392599999.0
2007-06-27 12:59:00,114.28,114.28,114.25,114.28,421699995.0
2007-06-27 13:00:00,114.28,114.31,114.23,114.26,409999998.0
2007-06-27 13:01:00,114.26,114.28,114.25,114.265,176300000.0
2007-06-27 13:02:00,114.265,114.27,114.25,114.27,525699996.0
2007-06-27 13:03:00,114.27,114.33,114.26,114.33,426300001.0
2007-06-27 13:04:00,114.33,114.37,114.3,114.35,551600001.0
2007-06-27 13:05:00,114.35,114.36,114.335,114.36,510000000.0
2007-06-27 13:06:00,114.355,114.36,114.28,114.34,239600000.0
2007-06-27 13:07:00,114.34,114.34,114.32,114.34,258900001.0
2007-06-27 13:08:00,114.34,114.36,114.34,114.36,175100000.0
2007-06-27 13:09:00,114.36,114.36,114.34,114.35,193899999.0
2007-06-27 13:10:00,114.35,114.36,114.34,114.36,219099999.0
2007-06-27 13:11:00,114.37,114.37,114.34,114.35,259399995.0
2007-06-27 13:12:00,114.35,114.35,114.265,114.34,398199998.0
2007-06-27 13:13:00,114.34,114.39,114.32,114.38,360500000.0
2007-06-27 13:14:00,114.38,114.38,114.38,114.38,23800000.0
2007-06-27 13:15:00,114.38,114.38,114.32,114.37,420600000.0
2007-06-27 13:16:00,114.36,114.38,114.29,114.38,378799995.0
2007-06-27 13:17:00,114.375,114.38,114.37,114.38,151400000.0
2007-06-27 13:18:00,114.37,114.41,114.36,114.41,399199996.0
2007-06-27 13:19:00,114.4,114.42,114.38,114.42,82499999.0
2007-06-27 13:20:00,114.41,114.41,114.375,114.41,323399999.0
2007-06-27 13:21:00,114.4,114.47,114.4,114.46,507499999.0
2007-06-27 13:22:00,114.46,114.47,114.43,114.44,493299993.0
2007-06-27 13:23:00,114.44,114.44,114.41,114.43,325300000.0
2007-06-27 13:24:00,114.435,114.455,114.42,114.42,288400000.0
2007-06-27 13:25:00,114.42,114.43,114.4,114.42,378800000.0
2007-06-27 13:26:00,114.41,114.44,114.41,114.44,207000000.0
2007-06-27 13:27:00,114.44,114.45,114.43,114.44,362100000.0
2007-06-27 13:28:00,114.44,114.49,114.44,114.49,165200000.0
2007-06-27 13:29:00,114.465,114.48,114.43,114.47,533099998.0
2007-06-27 13:30:00,114.47,114.5,114.47,114.49,246700000.0
2007-06-27 13:31:00,114.48,114.49,114.48,114.48,248200000.0
2007-06-27 13:32:00,114.485,114.49,114.47,114.49,247199999.0
2007-06-27 13:33:00,114.49,114.49,114.46,114.475,272000000.0
2007-06-27 13:34:00,114.475,114.48,114.475,114.48,213000000.0
2007-06-27 13:35:00,114.48,114.48,114.455,114.455,334600000.0
2007-06-27 13:36:00,114.45,114.47,114.45,114.46,363900001.0
2007-06-27 13:37:00,114.46,114.47,114.46,114.47,73000000.0
2007-06-27 13:38:00,114.47,114.48,114.46,114.47,216300000.0
2007-06-27 13:39:00,114.47,114.48,114.46,114.47,73100000.0
2007-06-27 13:40:00,114.47,114.51,114.46,114.5,379000000.0
2007-06-27 13:41:00,114.51,114.51,114.48,114.5,374200000.0
2007-06-27 13:42:00,114.5,114.5,114.43,114.46,454100000.0
2007-06-27 13:44:00,114.46,114.48,114.455,114.48,154300000.0
2007-06-27 13:45:00,114.47,114.49,114.47,114.49,98800000.0
2007-06-27 13:46:00,114.49,114.49,114.455,114.46,124400000.0
2007-06-27 13:47:00,114.45,114.45,114.42,114.425,471599992.0
2007-06-27 13:48:00,114.425,114.45,114.42,114.45,408899996.0
2007-06-27 13:49:00,114.45,114.47,114.44,114.46,241399999.0
2007-06-27 13:50:00,114.46,114.49,114.46,114.47,171699999.0
2007-06-27 13:51:00,114.47,114.51,114.465,114.51,330299999.0
2007-06-27 13:52:00,114.505,114.53,114.47,114.5,257600000.0
2007-06-27 13:53:00,114.51,114.52,114.5,114.52,61700000.0
2007-06-27 13:54:00,114.52,114.52,114.43,114.49,352399998.0
2007-06-27 13:55:00,114.49,114.5,114.49,114.5,35600000.0
2007-06-27 13:56:00,114.495,114.5,114.44,114.49,125100000.0
2007-06-27 13:57:00,114.49,114.5,114.43,114.48,302799998.0
2007-06-27 13:58:00,114.49,114.53,114.47,114.52,475000000.0
2007-06-27 13:59:00,114.52,114.52,114.47,114.52,359199997.0
2007-06-27 14:00:00,114.52,114.55,114.47,114.52,282100000.0
2007-06-27 14:01:00,114.53,114.54,114.45,114.51,323499999.0
2007-06-27 14:02:00,114.505,114.51,114.45,114.5,164199998.0
2007-06-27 14:03:00,114.495,114.495,114.42,114.44,319099999.0
2007-06-27 14:04:00,114.48,114.495,114.45,114.47,383199997.0
2007-06-27 14:05:00,114.47,114.48,114.44,114.44,121300000.0
2007-06-27 14:06:00,114.44,114.44,114.43,114.44,195800000.0
2007-06-27 14:07:00,114.44,114.45,114.41,114.43,407600000.0
2007-06-27 14:08:00,114.44,114.44,114.38,114.38,115000000.0
2007-06-27 14:09:00,114.44,114.48,114.4,114.47,301999999.0
2007-06-27 14:10:00,114.455,114.51,114.45,114.51,576099999.0
2007-06-27 14:11:00,114.51,114.51,114.475,114.48,222000000.0
2007-06-27 14:12:00,114.48,114.48,114.46,114.46,412399995.0
2007-06-27 14:13:00,114.455,114.47,114.43,114.47,485599998.0
2007-06-27 14:14:00,114.465,114.49,114.46,114.48,287399998.0
2007-06-27 14:15:00,114.48,114.49,114.46,114.46,211700000.0
2007-06-27 14:16:00,114.46,114.46,114.445,114.445,146400000.0
2007-06-27 14:17:00,114.45,114.52,114.45,114.51,440600000.0
2007-06-27 14:18:00,114.51,114.53,114.44,114.51,517500000.0
2007-06-27 14:19:00,114.54,114.54,114.48,114.485,515499999.0
2007-06-27 14:20:00,114.49,114.5,114.38,114.38,669599999.0
2007-06-27 14:21:00,114.44,114.44,114.42,114.42,210500000.0
2007-06-27 14:22:00,114.41,114.41,114.325,114.405,530499997.0
2007-06-27 14:23:00,114.4,114.45,114.4,114.44,462099999.0
2007-06-27 14:24:00,114.44,114.46,114.345,114.46,565199998.0
2007-06-27 14:25:00,114.47,114.48,114.385,114.47,745999997.0
2007-06-27 14:26:00,114.46,114.49,114.39,114.455,537599997.0
2007-06-27 14:27:00,114.455,114.47,114.45,114.455,431899995.0
2007-06-27 14:28:00,114.46,114.46,114.46,114.46,1600000.0
2007-06-27 14:29:00,114.45,114.46,114.39,114.4,49300000.0
2007-06-27 14:30:00,114.39,114.43,114.37,114.39,49300000.0
2007-06-27 14:31:00,114.37,114.38,114.31,114.31,49300000.0
2007-06-27 14:32:00,114.32,114.32,114.29,114.31,49300000.0
2007-06-27 14:33:00,114.3,114.31,114.27,114.27,49300000.0
2007-06-27 14:34:00,114.28,114.31,114.27,114.29,49300000.0
2007-06-27 14:35:00,114.3,114.32,114.29,114.3,49300000.0
2007-06-27 14:36:00,114.31,114.31,114.2,114.21,49300000.0
2007-06-27 14:37:00,114.2,114.2,114.15,114.19,49300000.0
2007-06-27 14:38:00,114.18,114.19,114.14,114.15,49300000.0
2007-06-27 14:39:00,114.16,114.22,114.15,114.22,49300000.0
2007-06-27 14:40:00,114.24,114.25,114.19,114.19,49300000.0
2007-06-27 14:41:00,114.2,114.22,114.19,114.22,49300000.0
2007-06-27 14:42:00,114.21,114.23,114.2,114.21,49300000.0
2007-06-27 14:43:00,114.2,114.26,114.2,114.2,49300000.0
2007-06-27 14:44:00,114.24,114.24,114.23,114.24,49300000.0
2007-06-27 14:45:00,114.23,114.24,114.21,114.22,412699999.0
2007-06-27 14:46:00,114.23,114.25,114.21,114.22,521399996.0
2007-06-27 14:47:00,114.22,114.22,114.2,114.22,306600000.0
2007-06-27 14:48:00,114.21,114.24,114.21,114.24,205000000.0
2007-06-27 14:49:00,114.23,114.23,114.17,114.18,595999993.0
2007-06-27 14:50:00,114.18,114.22,114.14,114.2,388000000.0
2007-06-27 14:51:00,114.2,114.21,114.135,114.2,284199999.0
2007-06-27 14:52:00,114.2,114.23,114.15,114.2,519599998.0
2007-06-27 14:53:00,114.2,114.2,114.18,114.18,297100000.0
2007-06-27 14:54:00,114.19,114.19,114.17,114.18,507600000.0
2007-06-27 14:55:00,114.17,114.18,114.105,114.15,460899998.0
2007-06-27 14:56:00,114.15,114.17,114.145,114.15,440499999.0
2007-06-27 14:57:00,114.15,114.16,114.08,114.13,395199998.0
2007-06-27 14:58:00,114.14,114.14,114.08,114.08,793599995.0
2007-06-27 14:59:00,114.08,114.08,114.02,114.06,822200000.0
2007-06-27 15:00:00,114.06,114.07,114.0,114.07,995599996.0
2007-06-27 15:01:00,114.07,114.08,114.06,114.08,190900000.0
2007-06-27 15:02:00,114.08,114.09,114.07,114.08,128600000.0
2007-06-27 15:03:00,114.09,114.13,114.09,114.12,277900001.0
2007-06-27 15:04:00,114.125,114.15,114.125,114.14,391900000.0
2007-06-27 15:05:00,114.15,114.18,114.15,114.17,475600000.0
2007-06-27 15:06:00,114.17,114.21,114.17,114.19,228299999.0
2007-06-27 15:07:00,114.2,114.21,114.155,114.16,550399998.0
2007-06-27 15:08:00,114.17,114.2,114.16,114.2,623599995.0
2007-06-27 15:09:00,114.2,114.2,114.12,114.18,302100000.0
2007-06-27 15:10:00,114.17,114.18,114.16,114.16,146599999.0
2007-06-27 15:11:00,114.16,114.16,114.08,114.14,537499994.0
2007-06-27 15:12:00,114.135,114.16,114.08,114.14,278199998.0
2007-06-27 15:13:00,114.14,114.14,114.09,114.095,433299995.0
2007-06-27 15:14:00,114.095,114.13,114.06,114.12,567299999.0
2007-06-27 15:15:00,114.12,114.13,114.08,114.1,526500001.0
2007-06-27 15:16:00,114.11,114.13,114.09,114.13,259500000.0
2007-06-27 15:17:00,114.13,114.14,114.1,114.13,156900000.0
2007-06-27 15:18:00,114.13,114.16,114.115,114.15,160899999.0
2007-06-27 15:19:00,114.15,114.15,114.12,114.15,120900000.0
2007-06-27 15:20:00,114.13,114.13,114.1,114.1,177699999.0
2007-06-27 15:21:00,114.11,114.12,114.09,114.11,174199998.0
2007-06-27 15:22:00,114.12,114.12,114.09,114.09,210799999.0
2007-06-27 15:23:00,114.1,114.11,114.1,114.11,196300000.0
2007-06-27 15:24:00,114.11,114.12,114.09,114.11,158800000.0
2007-06-27 15:25:00,114.12,114.12,114.1,114.12,201099999.0
2007-06-27 15:26:00,114.12,114.12,114.085,114.12,175999999.0
2007-06-27 15:27:00,114.12,114.12,114.11,114.12,55500000.0
2007-06-27 15:28:00,114.11,114.14,114.11,114.115,127400000.0
2007-06-27 15:29:00,114.115,114.14,114.11,114.13,141800001.0
2007-06-27 15:30:00,114.13,114.16,114.11,114.15,288299999.0
2007-06-27 15:31:00,114.15,114.16,114.125,114.125,206800000.0
2007-06-27 15:32:00,114.14,114.14,114.11,114.12,107900000.0
2007-06-27 15:33:00,114.1,114.1,114.08,114.08,138499996.0
2007-06-27 15:34:00,114.1,114.11,114.07,114.09,337699995.0
2007-06-27 15:35:00,114.1,114.12,114.03,114.11,360000000.0
2007-06-27 15:36:00,114.12,114.13,114.03,114.115,491799999.0
2007-06-27 15:37:00,114.13,114.15,114.11,114.15,446400000.0
2007-06-27 15:38:00,114.14,114.16,114.11,114.12,681600003.0
2007-06-27 15:39:00,114.13,114.16,114.08,114.14,655600003.0
2007-06-27 15:40:00,114.14,114.19,114.14,114.15,600399999.0
2007-06-27 15:41:00,114.15,114.18,114.14,114.17,444200000.0
2007-06-27 15:42:00,114.15,114.16,114.09,114.1,414900002.0
2007-06-27 15:43:00,114.105,114.15,114.105,114.13,318500001.0
2007-06-27 15:44:00,114.13,114.17,114.115,114.17,168400000.0
2007-06-27 15:45:00,114.16,114.17,114.13,114.16,419699999.0
2007-06-27 15:46:00,114.16,114.2,114.13,114.19,336000000.0
2007-06-27 15:47:00,114.19,114.21,114.165,114.2,426800000.0
2007-06-27 15:48:00,114.2,114.2,114.145,114.16,431399999.0
2007-06-27 15:49:00,114.16,114.19,114.1,114.19,413799998.0
2007-06-27 15:50:00,114.19,114.2,114.12,114.18,194900000.0
2007-06-27 15:51:00,114.18,114.21,114.18,114.21,235400000.0
2007-06-27 15:52:00,114.21,114.24,114.14,114.23,392899999.0
2007-06-27 15:53:00,114.23,114.25,114.18,114.25,468900000.0
2007-06-27 15:54:00,114.26,114.29,114.18,114.26,421699998.0
2007-06-27 15:55:00,114.26,114.28,114.21,114.27,486199998.0
2007-06-27 15:56:00,114.27,114.28,114.21,114.23,770599995.0
2007-06-27 15:57:00,114.23,114.23,114.17,114.185,212099998.0
2007-06-27 15:58:00,114.18,114.2,114.12,114.17,660199994.0
2007-06-27 15:59:00,114.17,114.18,114.08,114.16,568499993.0
2007-06-27 16:00:00,114.16,114.18,114.09,114.17,725999995.0
2007-06-27 16:01:00,114.17,114.19,114.12,114.17,298399997.0
2007-06-27 16:02:00,114.19,114.2,114.165,114.2,381599993.0
2007-06-27 16:03:00,114.2,114.2,114.14,114.17,684599990.0
2007-06-27 16:04:00,114.17,114.19,114.165,114.18,426299995.0
2007-06-27 16:05:00,114.18,114.22,114.17,114.21,302199999.0
2007-06-27 16:06:00,114.2,114.21,114.1,114.16,642400000.0
2007-06-27 16:07:00,114.16,114.19,114.14,114.16,497799999.0
2007-06-27 16:08:00,114.16,114.16,114.12,114.145,333599994.0
2007-06-27 16:09:00,114.16,114.16,114.1,114.13,420200001.0
2007-06-27 16:10:00,114.14,114.16,114.13,114.15,154100000.0
2007-06-27 16:11:00,114.16,114.16,114.14,114.15,262000000.0
2007-06-27 16:12:00,114.14,114.18,114.14,114.155,330400002.0
2007-06-27 16:13:00,114.16,114.17,114.12,114.13,780799999.0
2007-06-27 16:14:00,114.12,114.16,114.12,114.145,245000000.0
2007-06-27 16:15:00,114.08,114.14,114.03,114.1,732200000.0
2007-06-27 16:16:00,114.1,114.11,114.08,114.09,704399999.0
2007-06-27 16:17:00,114.085,114.11,114.08,114.09,625799994.0
2007-06-27 16:18:00,114.08,114.11,114.07,114.08,468399994.0
2007-06-27 16:19:00,114.07,114.08,114.05,114.07,663999993.0
2007-06-27 16:20:00,114.07,114.11,114.07,114.1,448799998.0
2007-06-27 16:21:00,114.1,114.12,114.09,114.09,214600000.0
2007-06-27 16:22:00,114.09,114.11,114.09,114.09,135800000.0
2007-06-27 16:23:00,114.09,114.14,114.09,114.12,598200000.0
2007-06-27 16:24:00,114.13,114.15,114.12,114.15,322700000.0
2007-06-27 16:25:00,114.15,114.15,114.13,114.15,398400000.0
2007-06-27 16:26:00,114.14,114.15,114.12,114.125,180400000.0
2007-06-27 16:27:00,114.14,114.15,114.13,114.14,151700000.0
2007-06-27 16:28:00,114.14,114.15,114.125,114.15,142099998.0
2007-06-27 16:29:00,114.16,114.16,114.12,114.14,226500000.0
2007-06-27 16:30:00,114.14,114.17,114.14,114.155,366800000.0
2007-06-27 16:31:00,114.15,114.21,114.14,114.21,486800001.0
2007-06-27 16:32:00,114.21,114.23,114.17,114.23,265400000.0
2007-06-27 16:33:00,114.22,114.27,114.22,114.27,305300000.0
2007-06-27 16:34:00,114.27,114.27,114.22,114.25,263299999.0
2007-06-27 16:35:00,114.25,114.29,114.24,114.28,339900000.0
2007-06-27 16:36:00,114.27,114.28,114.24,114.245,150099999.0
2007-06-27 16:37:00,114.25,114.26,114.2,114.25,566999999.0
2007-06-27 16:38:00,114.24,114.27,114.23,114.27,584299987.0
2007-06-27 16:39:00,114.265,114.29,114.22,114.28,384499998.0
2007-06-27 16:40:00,114.27,114.32,114.25,114.32,422099997.0
2007-06-27 16:41:00,114.32,114.35,114.28,114.32,387400002.0
2007-06-27 16:42:00,114.29,114.35,114.29,114.34,504200002.0
2007-06-27 16:43:00,114.34,114.37,114.29,114.35,779099997.0
2007-06-27 16:44:00,114.33,114.37,114.31,114.36,631199994.0
2007-06-27 16:45:00,114.355,114.42,114.33,114.42,609700002.0
2007-06-27 16:46:00,114.42,114.43,114.35,114.405,806799989.0
2007-06-27 16:47:00,114.41,114.48,114.39,114.41,720399999.0
2007-06-27 16:48:00,114.4,114.4,114.34,114.37,749599995.0
2007-06-27 16:49:00,114.37,114.38,114.34,114.37,381799997.0
2007-06-27 16:50:00,114.37,114.38,114.28,114.38,478899998.0
2007-06-27 16:51:00,114.38,114.38,114.33,114.36,500300000.0
2007-06-27 16:52:00,114.36,114.36,114.32,114.35,182300000.0
2007-06-27 16:53:00,114.35,114.35,114.28,114.32,377299999.0
2007-06-27 16:54:00,114.34,114.35,114.3,114.3,299400000.0
2007-06-27 16:55:00,114.33,114.33,114.3,114.32,363200000.0
2007-06-27 16:56:00,114.32,114.335,114.26,114.3,601100000.0
2007-06-27 16:57:00,114.32,114.34,114.28,114.285,407199999.0
2007-06-27 16:58:00,114.285,114.3,114.21,114.285,467799994.0
2007-06-27 16:59:00,114.285,114.3,114.23,114.235,498299999.0
2007-06-27 17:00:00,114.235,114.3,114.19,114.26,360800000.0
2007-06-27 17:01:00,114.26,114.26,114.21,114.23,335900000.0
2007-06-27 17:02:00,114.21,114.25,114.14,114.23,443799999.0
2007-06-27 17:03:00,114.24,114.27,114.24,114.26,378399998.0
2007-06-27 17:04:00,114.265,114.28,114.24,114.24,325699999.0
2007-06-27 17:05:00,114.25,114.27,114.24,114.25,194699996.0
2007-06-27 17:06:00,114.25,114.27,114.17,114.25,487900000.0
2007-06-27 17:07:00,114.26,114.26,114.19,114.255,281600000.0
2007-06-27 17:08:00,114.255,114.27,114.19,114.265,166400000.0
2007-06-27 17:09:00,114.265,114.28,114.24,114.27,250400000.0
2007-06-27 17:10:00,114.275,114.3,114.25,114.285,325100002.0
2007-06-27 17:11:00,114.285,114.31,114.22,114.3,335299998.0
2007-06-27 17:12:00,114.3,114.31,114.24,114.3,376599999.0
2007-06-27 17:13:00,114.29,114.3,114.27,114.27,423499996.0
2007-06-27 17:14:00,114.27,114.31,114.26,114.3,377999996.0
2007-06-27 17:15:00,114.295,114.37,114.28,114.36,874199990.0
2007-06-27 17:16:00,114.36,114.36,114.25,114.325,266600000.0
2007-06-27 17:17:00,114.33,114.36,114.325,114.35,595699999.0
2007-06-27 17:18:00,114.345,114.35,114.28,114.33,233299999.0
2007-06-27 17:19:00,114.33,114.33,114.25,114.31,336599991.0
2007-06-27 17:20:00,114.3,114.34,114.25,114.32,249800002.0
2007-06-27 17:21:00,114.33,114.34,114.24,114.31,305799996.0
2007-06-27 17:22:00,114.31,114.32,114.3,114.305,192399998.0
2007-06-27 17:23:00,114.31,114.33,114.24,114.33,460199998.0
2007-06-27 17:24:00,114.33,114.36,114.26,114.34,415299999.0
2007-06-27 17:25:00,114.35,114.36,114.28,114.36,340400000.0
2007-06-27 17:26:00,114.36,114.39,114.32,114.355,365799997.0
2007-06-27 17:27:00,114.3,114.36,114.3,114.33,433400000.0
2007-06-27 17:28:00,114.33,114.35,114.27,114.32,466300001.0
2007-06-27 17:29:00,114.32,114.35,114.32,114.345,621599999.0
2007-06-27 17:30:00,114.34,114.36,114.32,114.33,399099999.0
2007-06-27 17:31:00,114.325,114.325,114.28,114.28,587199997.0
2007-06-27 17:32:00,114.27,114.3,114.27,114.29,360300005.0
2007-06-27 17:33:00,114.29,114.32,114.29,114.32,374300000.0
2007-06-27 17:34:00,114.31,114.33,114.31,114.31,269800000.0
2007-06-27 17:35:00,114.32,114.32,114.28,114.29,456799995.0
2007-06-27 17:36:00,114.29,114.29,114.27,114.27,204099996.0
2007-06-27 17:37:00,114.28,114.28,114.26,114.26,161900000.0
2007-06-27 17:38:00,114.26,114.27,114.26,114.26,96800000.0
2007-06-27 17:39:00,114.26,114.26,114.24,114.26,285700000.0
2007-06-27 17:40:00,114.26,114.27,114.24,114.25,376400000.0
2007-06-27 17:41:00,114.25,114.27,114.245,114.25,271200000.0
2007-06-27 17:42:00,114.25,114.26,114.195,114.22,499999996.0
2007-06-27 17:43:00,114.22,114.23,114.205,114.23,535799996.0
2007-06-27 17:44:00,114.23,114.26,114.22,114.245,434300000.0
2007-06-27 17:45:00,114.25,114.26,114.24,114.26,193300000.0
2007-06-27 17:46:00,114.25,114.27,114.25,114.25,241499997.0
2007-06-27 17:47:00,114.26,114.26,114.24,114.26,136500000.0
2007-06-27 17:48:00,114.25,114.26,114.24,114.25,237900000.0
2007-06-27 17:49:00,114.25,114.28,114.25,114.27,255400000.0
2007-06-27 17:50:00,114.28,114.28,114.27,114.28,107800000.0
2007-06-27 17:51:00,114.28,114.28,114.26,114.28,180600000.0
2007-06-27 17:52:00,114.28,114.29,114.22,114.29,366899999.0
2007-06-27 17:53:00,114.29,114.3,114.27,114.3,176799998.0
2007-06-27 17:54:00,114.28,114.29,114.27,114.29,223300000.0
2007-06-27 17:55:00,114.28,114.3,114.28,114.3,398299998.0
2007-06-27 17:56:00,114.295,114.32,114.295,114.31,390600001.0
2007-06-27 17:57:00,114.31,114.32,114.28,114.32,387600000.0
2007-06-27 17:58:00,114.32,114.32,114.29,114.29,177999999.0
2007-06-27 17:59:00,114.29,114.33,114.27,114.32,708699996.0
2007-06-27 18:00:00,114.32,114.35,114.32,114.32,526299998.0
2007-06-27 18:01:00,114.32,114.35,114.32,114.35,653599989.0
2007-06-27 18:02:00,114.345,114.38,114.3,114.38,325100000.0
2007-06-27 18:03:00,114.39,114.4,114.37,114.37,444099995.0
2007-06-27 18:04:00,114.37,114.38,114.37,114.37,132899999.0
2007-06-27 18:05:00,114.37,114.37,114.35,114.37,58600000.0
2007-06-27 18:06:00,114.36,114.37,114.355,114.37,59700000.0
2007-06-27 18:07:00,114.37,114.38,114.37,114.37,48800000.0
2007-06-27 18:08:00,114.365,114.38,114.35,114.37,285700000.0
2007-06-27 18:09:00,114.36,114.39,114.36,114.39,267399999.0
2007-06-27 18:10:00,114.4,114.41,114.38,114.39,378900000.0
2007-06-27 18:11:00,114.39,114.39,114.36,114.36,459500001.0
2007-06-27 18:12:00,114.37,114.37,114.33,114.35,606199998.0
2007-06-27 18:13:00,114.36,114.38,114.33,114.33,249099997.0
2007-06-27 18:14:00,114.37,114.395,114.34,114.39,204400001.0
2007-06-27 18:15:00,114.4,114.4,114.39,114.39,163300001.0
2007-06-27 18:16:00,114.4,114.4,114.38,114.4,256100000.0
2007-06-27 18:17:00,114.4,114.41,114.38,114.38,179900000.0
2007-06-27 18:18:00,114.4,114.4,114.37,114.39,202600001.0
2007-06-27 18:19:00,114.39,114.39,114.33,114.37,306700000.0
2007-06-27 18:20:00,114.37,114.37,114.37,114.37,79400000.0
2007-06-27 18:21:00,114.34,114.35,114.34,114.35,74600000.0
2007-06-27 18:22:00,114.36,114.37,114.36,114.37,74600000.0
2007-06-27 18:23:00,114.37,114.37,114.36,114.37,82500000.0
2007-06-27 18:24:00,114.365,114.365,114.3,114.31,395700000.0
2007-06-27 18:25:00,114.31,114.32,114.3,114.3,174500000.0
2007-06-27 18:26:00,114.31,114.33,114.31,114.33,281200000.0
2007-06-27 18:27:00,114.33,114.33,114.28,114.32,280100000.0
2007-06-27 18:28:00,114.32,114.33,114.26,114.31,461400000.0
2007-06-27 18:29:00,114.31,114.32,114.3,114.3,377999999.0
2007-06-27 18:30:00,114.3,114.34,114.3,114.32,536900000.0
2007-06-27 18:31:00,114.32,114.33,114.32,114.32,96700000.0
2007-06-27 18:32:00,114.32,114.33,114.31,114.32,149600000.0
2007-06-27 18:33:00,114.32,114.34,114.32,114.33,130400000.0
2007-06-27 18:34:00,114.32,114.32,114.31,114.32,106200000.0
2007-06-27 18:35:00,114.31,114.32,114.31,114.32,179400000.0
2007-06-27 18:36:00,114.32,114.33,114.32,114.33,147900000.0
2007-06-27 18:37:00,114.325,114.33,114.32,114.33,270400001.0
2007-06-27 18:38:00,114.28,114.375,114.28,114.375,626500000.0
2007-06-27 18:39:00,114.38,114.41,114.32,114.39,356800000.0
2007-06-27 18:40:00,114.4,114.4,114.33,114.38,72600000.0
2007-06-27 18:41:00,114.375,114.38,114.36,114.365,221000000.0
2007-06-27 18:42:00,114.37,114.37,114.34,114.35,327199997.0
2007-06-27 18:43:00,114.35,114.37,114.29,114.37,244600000.0
2007-06-27 18:44:00,114.37,114.38,114.3,114.38,187500000.0
2007-06-27 18:45:00,114.38,114.38,114.36,114.37,146300000.0
2007-06-27 18:46:00,114.37,114.37,114.35,114.35,197100000.0
2007-06-27 18:47:00,114.35,114.365,114.35,114.36,149199999.0
2007-06-27 18:48:00,114.3,114.37,114.3,114.35,204399998.0
2007-06-27 18:49:00,114.29,114.36,114.29,114.335,183899999.0
2007-06-27 18:51:00,114.34,114.35,114.34,114.34,84100000.0
2007-06-27 18:52:00,114.34,114.34,114.33,114.33,49300000.0
2007-06-27 18:53:00,114.33,114.34,114.315,114.34,98600000.0
2007-06-27 18:54:00,114.34,114.34,114.32,114.33,154900000.0
2007-06-27 18:55:00,114.28,114.33,114.28,114.32,35800000.0
2007-06-27 18:56:00,114.32,114.32,114.3,114.3,107599999.0
2007-06-27 18:57:00,114.29,114.31,114.29,114.29,433699997.0
2007-06-27 18:58:00,114.3,114.3,114.29,114.3,93700000.0
2007-06-27 18:59:00,114.3,114.31,114.29,114.31,165100000.0
2007-06-27 19:00:00,114.31,114.31,114.29,114.29,93700000.0
2007-06-27 19:01:00,114.29,114.33,114.29,114.32,509900000.0
2007-06-27 19:02:00,114.33,114.33,114.31,114.31,190399999.0
2007-06-27 19:03:00,114.31,114.31,114.25,114.305,215499999.0
2007-06-27 19:04:00,114.32,114.33,114.26,114.31,297900000.0
2007-06-27 19:05:00,114.31,114.32,114.26,114.31,126400000.0
2007-06-27 19:06:00,114.32,114.32,114.23,114.29,258100000.0
2007-06-27 19:07:00,114.23,114.3,114.21,114.28,327400000.0
2007-06-27 19:08:00,114.28,114.29,114.22,114.22,104200000.0
2007-06-27 19:09:00,114.28,114.29,114.22,114.27,292999996.0
2007-06-27 19:10:00,114.27,114.28,114.21,114.255,204599998.0
2007-06-27 19:11:00,114.255,114.27,114.24,114.26,224700001.0
2007-06-27 19:12:00,114.255,114.26,114.18,114.18,470200000.0
2007-06-27 19:13:00,114.19,114.22,114.19,114.19,369800000.0
2007-06-27 19:14:00,114.185,114.19,114.105,114.13,538799999.0
2007-06-27 19:15:00,114.13,114.15,114.13,114.15,234800000.0
2007-06-27 19:16:00,114.14,114.14,114.11,114.13,293100000.0
2007-06-27 19:17:00,114.13,114.15,114.13,114.14,248600000.0
2007-06-27 19:18:00,114.14,114.14,114.11,114.13,292899999.0
2007-06-27 19:19:00,114.12,114.13,114.12,114.12,177900001.0
2007-06-27 19:20:00,114.12,114.13,114.1,114.12,254400000.0
2007-06-27 19:21:00,114.13,114.15,114.12,114.15,290999999.0
2007-06-27 19:22:00,114.15,114.16,114.14,114.15,201600000.0
2007-06-27 19:23:00,114.16,114.19,114.16,114.175,493900000.0
2007-06-27 19:24:00,114.17,114.19,114.15,114.17,410000001.0
2007-06-27 19:25:00,114.17,114.17,114.15,114.15,564600002.0
2007-06-27 19:26:00,114.15,114.15,114.14,114.15,80700000.0
2007-06-27 19:27:00,114.15,114.15,114.12,114.14,224799998.0
2007-06-27 19:28:00,114.14,114.14,114.09,114.09,534600002.0
2007-06-27 19:29:00,114.1,114.11,114.09,114.09,269300001.0
2007-06-27 19:30:00,114.09,114.09,114.07,114.09,373800000.0
2007-06-27 19:31:00,114.09,114.1,114.08,114.09,258700002.0
2007-06-27 19:32:00,114.085,114.1,114.08,114.08,133800000.0
2007-06-27 19:33:00,114.08,114.1,114.08,114.09,51100000.0
2007-06-27 19:34:00,114.09,114.09,114.07,114.08,40000000.0
2007-06-27 19:35:00,114.08,114.09,114.06,114.07,157899999.0
2007-06-27 19:36:00,114.07,114.1,114.06,114.09,329300001.0
2007-06-27 19:37:00,114.1,114.12,114.09,114.09,399800000.0
2007-06-27 19:38:00,114.11,114.11,114.1,114.1,114200000.0
2007-06-27 19:39:00,114.1,114.115,114.08,114.11,558500003.0
2007-06-27 19:40:00,114.11,114.12,114.08,114.12,487600000.0
2007-06-27 19:41:00,114.115,114.13,114.08,114.12,403500000.0
2007-06-27 19:42:00,114.12,114.13,114.1,114.11,298799999.0
2007-06-27 19:43:00,114.11,114.11,114.11,114.11,9500000.0
2007-06-27 19:44:00,114.11,114.14,114.11,114.13,123900000.0
2007-06-27 19:45:00,114.13,114.15,114.1,114.15,442699995.0
2007-06-27 19:46:00,114.15,114.15,114.13,114.14,236300003.0
2007-06-27 19:47:00,114.14,114.15,114.08,114.15,465999997.0
2007-06-27 19:48:00,114.15,114.15,114.15,114.15,184200000.0
2007-06-27 19:49:00,114.15,114.16,114.15,114.16,171400000.0
2007-06-27 19:50:00,114.16,114.17,114.1,114.17,148199998.0
2007-06-27 19:51:00,114.18,114.18,114.15,114.17,157600001.0
2007-06-27 19:52:00,114.17,114.17,114.14,114.16,94000000.0
2007-06-27 19:53:00,114.16,114.18,114.16,114.18,235500000.0
2007-06-27 19:54:00,114.18,114.18,114.075,114.17,224100000.0
2007-06-27 19:55:00,114.1,114.16,114.09,114.15,193200000.0
2007-06-27 19:56:00,114.15,114.17,114.15,114.17,163700000.0
2007-06-27 19:57:00,114.17,114.17,114.11,114.155,164699998.0
2007-06-27 19:58:00,114.16,114.16,114.14,114.14,157500000.0
2007-06-27 19:59:00,114.14,114.14,114.07,114.13,389299999.0
2007-06-27 20:00:00,114.13,114.14,114.13,114.135,147499999.0
2007-06-27 20:01:00,114.135,114.16,114.065,114.15,221499999.0
2007-06-27 20:02:00,114.15,114.16,114.09,114.16,305699999.0
2007-06-27 20:03:00,114.15,114.15,114.15,114.15,11100000.0
2007-06-27 20:04:00,114.15,114.19,114.11,114.19,616799992.0
2007-06-27 20:05:00,114.19,114.22,114.14,114.21,554799999.0
2007-06-27 20:06:00,114.16,114.21,114.16,114.21,54600000.0
2007-06-27 20:07:00,114.21,114.21,114.18,114.19,188200000.0
2007-06-27 20:08:00,114.19,114.2,114.19,114.2,227800000.0
2007-06-27 20:09:00,114.2,114.21,114.18,114.2,239299998.0
2007-06-27 20:10:00,114.2,114.2,114.2,114.2,4800000.0
2007-06-27 20:11:00,114.2,114.21,114.18,114.195,351399997.0
2007-06-27 20:12:00,114.195,114.22,114.19,114.22,297799998.0
2007-06-27 20:13:00,114.22,114.26,114.19,114.25,762699994.0
2007-06-27 20:14:00,114.25,114.26,114.245,114.25,544899994.0
2007-06-27 20:15:00,114.25,114.265,114.24,114.265,441099995.0
2007-06-27 20:16:00,114.27,114.27,114.2,114.265,433299993.0
2007-06-27 20:17:00,114.21,114.265,114.2,114.25,103800000.0
2007-06-27 20:18:00,114.245,114.26,114.245,114.25,256299994.0
2007-06-27 20:19:00,114.25,114.25,114.23,114.24,221699999.0
2007-06-27 20:20:00,114.22,114.24,114.22,114.24,30200000.0
2007-06-27 20:21:00,114.24,114.25,114.18,114.25,198499998.0
2007-06-27 20:22:00,114.25,114.26,114.175,114.25,173500000.0
2007-06-27 20:23:00,114.24,114.24,114.175,114.19,165400000.0
2007-06-27 20:24:00,114.24,114.28,114.185,114.26,582099998.0
2007-06-27 20:25:00,114.26,114.26,114.19,114.25,137800000.0
2007-06-27 20:26:00,114.24,114.29,114.185,114.29,293099998.0
2007-06-27 20:27:00,114.285,114.29,114.22,114.28,125099999.0
2007-06-27 20:28:00,114.28,114.29,114.23,114.28,90800000.0
2007-06-27 20:29:00,114.28,114.28,114.21,114.22,118000000.0
2007-06-27 20:30:00,114.275,114.28,114.21,114.21,141299999.0
2007-06-27 20:31:00,114.2,114.27,114.2,114.25,129199999.0
2007-06-27 20:32:00,114.24,114.24,114.24,114.24,142899999.0
2007-06-27 20:33:00,114.245,114.25,114.23,114.24,142899999.0
2007-06-27 20:34:00,114.23,114.26,114.19,114.26,315399995.0
2007-06-27 20:35:00,114.255,114.26,114.2,114.26,16800000.0
2007-06-27 20:36:00,114.26,114.27,114.21,114.27,212699999.0
2007-06-27 20:37:00,114.28,114.29,114.21,114.29,131599999.0
2007-06-27 20:38:00,114.23,114.3,114.215,114.3,239899999.0
2007-06-27 20:39:00,114.3,114.33,114.245,114.32,363099995.0
2007-06-27 20:40:00,114.32,114.32,114.3,114.3,151399997.0
2007-06-27 20:41:00,114.3,114.31,114.29,114.295,117300000.0
2007-06-27 20:42:00,114.3,114.3,114.23,114.3,105400000.0
2007-06-27 20:43:00,114.3,114.305,114.23,114.305,331799999.0
2007-06-27 20:44:00,114.31,114.31,114.23,114.3,135999999.0
2007-06-27 20:45:00,114.295,114.295,114.215,114.28,363999997.0
2007-06-27 20:46:00,114.29,114.3,114.27,114.3,125699998.0
2007-06-27 20:47:00,114.29,114.31,114.23,114.31,258499998.0
2007-06-27 20:48:00,114.31,114.32,114.25,114.315,192800000.0
2007-06-27 20:49:00,114.31,114.31,114.25,114.28,447700000.0
2007-06-27 20:50:00,114.29,114.29,114.24,114.24,200300000.0
2007-06-27 20:51:00,114.27,114.28,114.26,114.26,112700000.0
2007-06-27 20:52:00,114.26,114.27,114.23,114.26,349300000.0
2007-06-27 20:53:00,114.27,114.27,114.26,114.27,146300002.0
2007-06-27 20:54:00,114.26,114.28,114.25,114.28,287800004.0
2007-06-27 20:55:00,114.28,114.28,114.21,114.265,520499998.0
2007-06-27 20:56:00,114.21,114.28,114.21,114.27,332900000.0
2007-06-27 20:57:00,114.265,114.28,114.21,114.28,160700000.0
2007-06-27 20:58:00,114.28,114.29,114.205,114.285,290399999.0
2007-06-27 20:59:00,114.27,114.3,114.27,114.29,269999999.0
2007-06-27 21:00:00,114.275,114.28,114.21,114.275,363199997.0
2007-06-27 21:01:00,114.28,114.29,114.27,114.29,135299998.0
2007-06-27 21:02:00,114.29,114.3,114.23,114.3,195199998.0
2007-06-27 21:03:00,114.3,114.3,114.23,114.3,50300000.0
2007-06-27 21:04:00,114.31,114.31,114.215,114.23,147400000.0
2007-06-27 21:05:00,114.29,114.34,114.285,114.34,167200000.0
2007-06-27 21:06:00,114.34,114.35,114.28,114.34,126900000.0
2007-06-27 21:07:00,114.34,114.36,114.34,114.35,210700000.0
2007-06-27 21:08:00,114.36,114.37,114.34,114.35,149000000.0
2007-06-27 21:09:00,114.35,114.36,114.29,114.35,42400000.0
2007-06-27 21:10:00,114.34,114.34,114.325,114.34,59000000.0
2007-06-27 21:11:00,114.33,114.35,114.33,114.35,86400000.0
2007-06-27 21:12:00,114.34,114.37,114.29,114.36,132599999.0
2007-06-27 21:13:00,114.35,114.365,114.29,114.36,197400000.0
2007-06-27 21:14:00,114.36,114.36,114.35,114.36,119899999.0
2007-06-27 21:15:00,114.36,114.36,114.35,114.35,62299999.0
2007-06-27 21:16:00,114.35,114.35,114.34,114.35,84100000.0
2007-06-27 21:17:00,114.355,114.36,114.34,114.36,100600000.0
2007-06-27 21:18:00,114.355,114.36,114.35,114.36,20800000.0
2007-06-27 21:19:00,114.36,114.37,114.3,114.37,224399998.0
2007-06-27 21:20:00,114.37,114.38,114.365,114.37,316699997.0
2007-06-27 21:21:00,114.37,114.37,114.285,114.34,297900001.0
2007-06-27 21:22:00,114.345,114.38,114.33,114.34,674499996.0
2007-06-27 21:23:00,114.34,114.34,114.34,114.34,122400000.0
2007-06-27 21:24:00,114.34,114.355,114.28,114.355,349999999.0
2007-06-27 21:25:00,114.355,114.39,114.3,114.37,315399998.0
2007-06-27 21:26:00,114.38,114.39,114.32,114.39,351000000.0
2007-06-27 21:27:00,114.39,114.43,114.31,114.43,709699998.0
2007-06-27 21:28:00,114.37,114.465,114.36,114.465,541999993.0
2007-06-27 21:29:00,114.465,114.47,114.4,114.46,806499996.0
2007-06-27 21:30:00,114.47,114.5,114.47,114.48,645599999.0
2007-06-27 21:31:00,114.48,114.48,114.46,114.47,224700000.0
2007-06-27 21:32:00,114.48,114.49,114.48,114.49,288300000.0
2007-06-27 21:33:00,114.49,114.5,114.49,114.5,223000000.0
2007-06-27 21:34:00,114.49,114.51,114.425,114.485,330899997.0
2007-06-27 21:35:00,114.485,114.5,114.415,114.485,353999998.0
2007-06-27 21:36:00,114.49,114.49,114.4,114.475,330500001.0
2007-06-27 21:37:00,114.47,114.475,114.46,114.47,380199996.0
2007-06-27 21:38:00,114.47,114.5,114.395,114.48,543000000.0
2007-06-27 21:39:00,114.485,114.49,114.41,114.485,309599998.0
2007-06-27 21:40:00,114.49,114.49,114.41,114.42,284699999.0
2007-06-27 21:41:00,114.48,114.48,114.405,114.48,161400000.0
2007-06-27 21:42:00,114.48,114.48,114.47,114.47,165499999.0
2007-06-27 21:43:00,114.47,114.495,114.47,114.49,344299995.0
2007-06-27 21:44:00,114.49,114.49,114.48,114.49,214899997.0
2007-06-27 21:45:00,114.49,114.51,114.435,114.5,154699999.0
2007-06-27 21:46:00,114.5,114.53,114.5,114.51,111800000.0
2007-06-27 21:47:00,114.51,114.53,114.5,114.53,240999999.0
2007-06-27 21:48:00,114.53,114.54,114.51,114.52,230099998.0
2007-06-27 21:49:00,114.53,114.53,114.52,114.53,52300000.0
2007-06-27 21:50:00,114.53,114.55,114.52,114.55,240900000.0
2007-06-27 21:51:00,114.55,114.6,114.55,114.575,191000000.0
2007-06-27 21:52:00,114.58,114.6,114.53,114.6,338199998.0
2007-06-27 21:53:00,114.61,114.63,114.54,114.6,646899999.0
2007-06-27 21:54:00,114.605,114.61,114.59,114.6,257200000.0
2007-06-27 21:55:00,114.61,114.61,114.525,114.595,483599992.0
2007-06-27 21:56:00,114.6,114.6,114.585,114.585,212500000.0
2007-06-27 21:57:00,114.6,114.6,114.58,114.58,445399991.0
2007-06-27 21:58:00,114.6,114.6,114.58,114.58,138400000.0
2007-06-27 21:59:00,114.585,114.59,114.58,114.58,202000000.0
2007-06-27 22:00:00,114.58,114.585,114.55,114.58,215100000.0
2007-06-27 22:01:00,114.58,114.58,114.58,114.58,28800000.0
2007-06-27 22:02:00,114.565,114.57,114.49,114.56,166800000.0
2007-06-27 22:03:00,114.56,114.56,114.53,114.53,100000000.0
2007-06-27 22:04:00,114.53,114.53,114.51,114.52,33600000.0
2007-06-27 22:05:00,114.52,114.55,114.455,114.54,260900000.0
2007-06-27 22:06:00,114.53,114.55,114.505,114.51,178500000.0
2007-06-27 22:07:00,114.51,114.53,114.5,114.52,100100000.0
2007-06-27 22:08:00,114.52,114.54,114.51,114.53,56400000.0
2007-06-27 22:09:00,114.53,114.56,114.53,114.55,44900000.0
2007-06-27 22:10:00,114.545,114.56,114.49,114.545,159800000.0
2007-06-27 22:11:00,114.55,114.56,114.54,114.55,143800000.0
2007-06-27 22:12:00,114.54,114.56,114.54,114.56,21300000.0
2007-06-27 22:13:00,114.555,114.58,114.55,114.58,106400000.0
2007-06-27 22:14:00,114.55,114.58,114.55,114.58,29100000.0
2007-06-27 22:15:00,114.58,114.59,114.54,114.56,58000000.0
2007-06-27 22:16:00,114.56,114.58,114.56,114.57,62600000.0
2007-06-27 22:17:00,114.575,114.58,114.56,114.57,55700000.0
2007-06-27 22:18:00,114.57,114.6,114.54,114.59,243600000.0
2007-06-27 22:19:00,114.59,114.6,114.57,114.6,43600000.0
2007-06-27 22:20:00,114.59,114.6,114.57,114.59,130100000.0
2007-06-27 22:21:00,114.59,114.64,114.56,114.605,253300000.0
2007-06-27 22:22:00,114.605,114.62,114.605,114.62,37000000.0
2007-06-27 22:23:00,114.62,114.62,114.59,114.61,99900000.0
2007-06-27 22:24:00,114.61,114.61,114.57,114.6,56700000.0
2007-06-27 22:25:00,114.6,114.6,114.57,114.58,174500000.0
2007-06-27 22:26:00,114.59,114.6,114.58,114.59,103700000.0
2007-06-27 22:27:00,114.59,114.6,114.57,114.59,89400000.0
2007-06-27 22:28:00,114.58,114.59,114.58,114.59,32700000.0
2007-06-27 22:29:00,114.59,114.6,114.57,114.59,32700000.0
2007-06-27 22:30:00,114.59,114.6,114.58,114.59,32700000.0
2007-06-27 22:31:00,114.59,114.6,114.59,114.59,30400000.0
2007-06-27 22:32:00,114.59,114.61,114.58,114.6,95100000.0
2007-06-27 22:33:00,114.585,114.62,114.585,114.62,77500000.0
2007-06-27 22:34:00,114.62,114.62,114.61,114.62,67200000.0
2007-06-27 22:35:00,114.62,114.63,114.605,114.63,81400000.0
2007-06-27 22:36:00,114.63,114.64,114.63,114.64,34000000.0
2007-06-27 22:37:00,114.64,114.66,114.64,114.64,94400000.0
2007-06-27 22:38:00,114.64,114.65,114.635,114.65,137600000.0
2007-06-27 22:39:00,114.65,114.66,114.575,114.65,186100000.0
2007-06-27 22:40:00,114.65,114.67,114.58,114.67,85100000.0
2007-06-27 22:41:00,114.67,114.67,114.67,114.67,50000000.0
2007-06-27 22:42:00,114.67,114.73,114.67,114.69,278400000.0
2007-06-27 22:43:00,114.67,114.7,114.67,114.69,173100000.0
2007-06-27 22:44:00,114.7,114.71,114.67,114.69,222800000.0
2007-06-27 22:45:00,114.69,114.7,114.67,114.7,168600000.0
2007-06-27 22:46:00,114.7,114.7,114.69,114.69,57400000.0
2007-06-27 22:47:00,114.7,114.71,114.7,114.71,64000000.0
2007-06-27 22:48:00,114.71,114.76,114.69,114.75,225400000.0
2007-06-27 22:49:00,114.735,114.75,114.7,114.71,186800000.0
2007-06-27 22:50:00,114.72,114.72,114.695,114.7,79100000.0
2007-06-27 22:51:00,114.7,114.72,114.675,114.69,133800000.0
2007-06-27 22:52:00,114.69,114.69,114.66,114.68,129300000.0
2007-06-27 22:53:00,114.67,114.7,114.63,114.63,119100000.0
2007-06-27 22:54:00,114.68,114.71,114.67,114.71,149100000.0
2007-06-27 22:55:00,114.71,114.71,114.7,114.71,38800000.0
2007-06-27 22:56:00,114.71,114.73,114.7,114.73,115500000.0
2007-06-27 22:57:00,114.73,114.73,114.72,114.73,47100000.0
2007-06-27 22:58:00,114.72,114.72,114.71,114.71,45800000.0
2007-06-27 22:59:00,114.73,114.73,114.69,114.71,45800000.0
2007-06-27 23:00:00,114.71,114.71,114.69,114.69,34200000.0
2007-06-27 23:01:00,114.7,114.74,114.69,114.69,10700000.0
2007-06-27 23:02:00,114.69,114.7,114.68,114.69,33600000.0
2007-06-27 23:03:00,114.7,114.76,114.69,114.76,52500000.0
2007-06-27 23:04:00,114.75,114.79,114.74,114.79,93500000.0
2007-06-27 23:05:00,114.78,114.82,114.775,114.81,106200000.0
2007-06-27 23:06:00,114.82,114.82,114.775,114.79,99300000.0
2007-06-27 23:07:00,114.8,114.8,114.77,114.77,40300000.0
2007-06-27 23:08:00,114.77,114.78,114.735,114.75,86400000.0
2007-06-27 23:09:00,114.75,114.77,114.72,114.73,45700000.0
2007-06-27 23:10:00,114.74,114.75,114.73,114.75,21000000.0
2007-06-27 23:11:00,114.73,114.73,114.72,114.72,17600000.0
2007-06-27 23:12:00,114.72,114.75,114.72,114.75,34600000.0
2007-06-27 23:13:00,114.72,114.74,114.64,114.67,117700000.0
2007-06-27 23:14:00,114.67,114.68,114.65,114.67,254800000.0
2007-06-27 23:15:00,114.68,114.7,114.66,114.7,219200000.0
2007-06-27 23:16:00,114.69,114.7,114.67,114.685,125900000.0
2007-06-27 23:17:00,114.7,114.7,114.68,114.685,43100000.0
2007-06-27 23:18:00,114.68,114.7,114.675,114.685,85400000.0
2007-06-27 23:19:00,114.68,114.69,114.68,114.69,74300000.0
2007-06-27 23:20:00,114.69,114.695,114.68,114.695,173600000.0
2007-06-27 23:21:00,114.69,114.7,114.69,114.69,92900000.0
2007-06-27 23:22:00,114.69,114.7,114.68,114.7,40499999.0
2007-06-27 23:23:00,114.7,114.7,114.685,114.685,59600000.0
2007-06-27 23:24:00,114.7,114.7,114.685,114.685,14400000.0
2007-06-27 23:25:00,114.685,114.695,114.68,114.69,165800000.0
2007-06-27 23:26:00,114.67,114.69,114.67,114.68,144300000.0
2007-06-27 23:27:00,114.68,114.68,114.65,114.65,171900000.0
2007-06-27 23:29:00,114.65,114.65,114.6,114.62,318100000.0
2007-06-27 23:30:00,114.62,114.62,114.565,114.58,145000000.0
2007-06-27 23:31:00,114.58,114.59,114.56,114.585,175400000.0
2007-06-27 23:32:00,114.59,114.655,114.58,114.63,294500000.0
2007-06-27 23:33:00,114.63,114.655,114.62,114.65,283200000.0
2007-06-27 23:34:00,114.65,114.665,114.64,114.66,173100000.0
2007-06-27 23:35:00,114.66,114.71,114.66,114.71,96400000.0
2007-06-27 23:36:00,114.7,114.7,114.685,114.685,38400000.0
2007-06-27 23:38:00,114.685,114.69,114.685,114.69,11200000.0
2007-06-27 23:39:00,114.7,114.7,114.69,114.69,24400000.0
2007-06-27 23:40:00,114.69,114.69,114.65,114.67,111900000.0
2007-06-27 23:41:00,114.67,114.695,114.65,114.695,182000000.0
2007-06-27 23:42:00,114.69,114.69,114.685,114.685,25600000.0
2007-06-27 23:43:00,114.685,114.69,114.685,114.69,16000000.0
2007-06-27 23:44:00,114.69,114.69,114.685,114.69,25600000.0
2007-06-27 23:48:00,114.69,114.69,114.685,114.685,14400000.0
2007-06-27 23:49:00,114.69,114.71,114.69,114.71,14200000.0
2007-06-27 23:50:00,114.705,114.72,114.7,114.7,40000000.0
2007-06-27 23:51:00,114.72,114.72,114.705,114.71,39700000.0
2007-06-27 23:52:00,114.73,114.73,114.715,114.715,41600000.0
2007-06-27 23:53:00,114.72,114.72,114.72,114.72,8000000.0
2007-06-27 23:54:00,114.72,114.72,114.705,114.72,37600000.0
2007-06-27 23:55:00,114.72,114.75,114.715,114.735,72800000.0
2007-06-27 23:56:00,114.74,114.74,114.74,114.74,8000000.0
2007-06-27 23:57:00,114.75,114.75,114.735,114.735,18100000.0
2007-06-27 23:58:00,114.75,114.75,114.74,114.74,4800000.0
2007-06-27 23:59:00,114.74,114.78,114.71,114.765,346100000.0
2007-06-28 00:00:00,114.77,114.77,114.74,114.76,21100000.0
2007-06-28 00:01:00,114.76,114.76,114.755,114.76,16000000.0
2007-06-28 00:02:00,114.74,114.77,114.74,114.77,58300000.0
2007-06-28 00:03:00,114.77,114.77,114.74,114.77,193200000.0
2007-06-28 00:04:00,114.77,114.78,114.75,114.77,123800000.0
2007-06-28 00:05:00,114.78,114.78,114.76,114.77,25600000.0
2007-06-28 00:06:00,114.77,114.8,114.76,114.79,291600000.0
2007-06-28 00:07:00,114.77,114.79,114.77,114.78,60000000.0
2007-06-28 00:08:00,114.79,114.8,114.765,114.765,72400000.0
2007-06-28 00:09:00,114.765,114.775,114.76,114.775,85200000.0
2007-06-28 00:10:00,114.77,114.775,114.77,114.77,61000000.0
2007-06-28 00:11:00,114.775,114.82,114.77,114.82,159700000.0
2007-06-28 00:12:00,114.815,114.83,114.79,114.83,317500000.0
2007-06-28 00:13:00,114.83,114.84,114.83,114.835,158400000.0
2007-06-28 00:14:00,114.835,114.835,114.8,114.825,183000000.0
2007-06-28 00:15:00,114.825,114.88,114.82,114.87,251400000.0
2007-06-28 00:16:00,114.865,114.88,114.8,114.86,162600000.0
2007-06-28 00:17:00,114.86,114.9,114.855,114.895,188600000.0
2007-06-28 00:18:00,114.895,114.92,114.85,114.89,333500000.0
2007-06-28 00:19:00,114.89,114.91,114.82,114.91,144100000.0
2007-06-28 00:20:00,114.91,114.94,114.91,114.93,306700000.0
2007-06-28 00:21:00,114.91,114.94,114.91,114.94,92700000.0
2007-06-28 00:22:00,114.91,114.94,114.91,114.91,47800000.0
2007-06-28 00:23:00,114.93,114.94,114.91,114.92,238600001.0
2007-06-28 00:24:00,114.92,114.94,114.92,114.94,111900000.0
2007-06-28 00:25:00,114.935,114.935,114.92,114.92,40000000.0
2007-06-28 00:26:00,114.93,114.94,114.93,114.93,88300000.0
2007-06-28 00:27:00,114.93,114.95,114.92,114.95,37000000.0
2007-06-28 00:28:00,114.95,115.01,114.93,115.0,467700000.0
2007-06-28 00:29:00,115.0,115.03,114.96,115.025,430200000.0
2007-06-28 00:30:00,115.025,115.075,115.01,115.02,555300000.0
2007-06-28 00:31:00,115.02,115.03,114.925,114.96,295500000.0
2007-06-28 00:32:00,115.005,115.04,114.955,115.04,239900000.0
2007-06-28 00:33:00,115.04,115.04,114.96,115.03,292500000.0
2007-06-28 00:34:00,115.02,115.055,115.02,115.055,75900000.0
2007-06-28 00:35:00,115.055,115.08,114.99,115.06,133600000.0
2007-06-28 00:36:00,115.06,115.08,114.995,115.08,142100000.0
2007-06-28 00:37:00,115.08,115.13,115.05,115.115,117700000.0
2007-06-28 00:38:00,115.11,115.115,115.05,115.07,293700000.0
2007-06-28 00:39:00,115.085,115.09,115.04,115.06,187200000.0
2007-06-28 00:40:00,115.06,115.09,115.055,115.08,102400000.0
2007-06-28 00:41:00,115.08,115.09,115.07,115.085,94400000.0
2007-06-28 00:42:00,115.08,115.08,115.05,115.08,90200000.0
2007-06-28 00:43:00,115.065,115.07,115.04,115.06,152400000.0
2007-06-28 00:44:00,115.05,115.05,114.97,115.04,424900000.0
2007-06-28 00:45:00,115.04,115.04,115.0,115.02,141000000.0
2007-06-28 00:46:00,115.02,115.02,115.0,115.0,11600000.0
2007-06-28 00:47:00,115.02,115.065,115.01,115.06,181100000.0
2007-06-28 00:48:00,115.06,115.07,115.0,115.02,147800000.0
2007-06-28 00:49:00,115.02,115.05,114.95,114.95,150300000.0
2007-06-28 00:50:00,115.03,115.06,115.0,115.01,270900000.0
2007-06-28 00:51:00,115.01,115.04,115.01,115.02,235500000.0
2007-06-28 00:52:00,115.035,115.06,115.02,115.06,275100000.0
2007-06-28 00:53:00,115.055,115.1,115.03,115.08,433400000.0
2007-06-28 00:54:00,115.09,115.09,115.01,115.075,458200000.0
2007-06-28 00:55:00,115.08,115.125,115.03,115.105,421800000.0
2007-06-28 00:56:00,115.105,115.12,115.07,115.1,496700000.0
2007-06-28 00:57:00,115.12,115.13,115.08,115.105,323700000.0
2007-06-28 00:58:00,115.1,115.12,115.08,115.12,192200000.0
2007-06-28 00:59:00,115.11,115.12,115.08,115.11,526000000.0
2007-06-28 01:00:00,115.11,115.11,115.005,115.1,254000000.0
2007-06-28 01:01:00,115.105,115.11,115.05,115.065,571300000.0
2007-06-28 01:02:00,115.06,115.07,114.97,115.055,565700000.0
2007-06-28 01:03:00,115.055,115.055,115.02,115.03,183200000.0
2007-06-28 01:04:00,115.05,115.05,115.01,115.03,256400000.0
2007-06-28 01:05:00,115.03,115.03,115.0,115.015,169800000.0
2007-06-28 01:06:00,115.015,115.025,115.01,115.015,196300000.0
2007-06-28 01:07:00,115.015,115.025,114.97,115.015,265000000.0
2007-06-28 01:08:00,115.01,115.025,115.0,115.01,151700000.0
2007-06-28 01:09:00,115.02,115.025,115.0,115.0,152200000.0
2007-06-28 01:10:00,115.02,115.03,115.0,115.015,217700000.0
2007-06-28 01:11:00,115.015,115.02,115.01,115.01,131200000.0
2007-06-28 01:12:00,115.01,115.01,114.96,114.99,61400000.0
2007-06-28 01:13:00,115.0,115.0,114.98,114.98,7800000.0
2007-06-28 01:14:00,114.98,114.99,114.94,114.97,94000000.0
2007-06-28 01:15:00,114.94,114.99,114.94,114.99,83000000.0
2007-06-28 01:16:00,114.99,115.015,114.97,115.015,185700000.0
2007-06-28 01:17:00,114.99,115.015,114.98,114.995,155300000.0
2007-06-28 01:18:00,114.99,114.99,114.93,114.93,113800000.0
2007-06-28 01:19:00,114.955,114.955,114.93,114.955,48700000.0
2007-06-28 01:20:00,114.93,114.98,114.93,114.965,292900000.0
2007-06-28 01:21:00,114.965,114.965,114.93,114.93,41200000.0
2007-06-28 01:22:00,114.95,114.96,114.92,114.92,130900000.0
2007-06-28 01:23:00,114.94,114.95,114.92,114.92,39800000.0
2007-06-28 01:24:00,114.945,114.945,114.91,114.915,38400000.0
2007-06-28 01:25:00,114.92,114.93,114.91,114.93,108700000.0
2007-06-28 01:26:00,114.92,114.95,114.92,114.95,46000000.0
2007-06-28 01:27:00,114.95,114.97,114.93,114.965,94400000.0
2007-06-28 01:28:00,114.96,114.965,114.93,114.955,97000000.0
2007-06-28 01:29:00,114.955,114.965,114.95,114.96,120400000.0
2007-06-28 01:30:00,114.96,114.965,114.96,114.96,43700000.0
2007-06-28 01:31:00,114.96,114.96,114.945,114.945,18300000.0
2007-06-28 01:32:00,114.94,114.96,114.935,114.94,122000000.0
2007-06-28 01:33:00,114.94,114.95,114.94,114.95,72600000.0
2007-06-28 01:34:00,114.95,114.965,114.95,114.96,78500000.0
2007-06-28 01:35:00,114.97,114.98,114.97,114.98,51500000.0
2007-06-28 01:37:00,114.98,114.98,114.96,114.97,46900000.0
2007-06-28 01:38:00,114.97,114.97,114.96,114.96,45500000.0
2007-06-28 01:39:00,114.96,114.96,114.94,114.96,121000000.0
2007-06-28 01:40:00,114.965,115.01,114.96,115.005,308400000.0
2007-06-28 01:41:00,115.01,115.025,114.99,115.0,256400000.0
2007-06-28 01:42:00,115.0,115.005,114.98,114.99,242100000.0
2007-06-28 01:43:00,114.99,114.99,114.97,114.98,311000000.0
2007-06-28 01:44:00,114.98,115.015,114.98,115.01,225400000.0
2007-06-28 01:45:00,115.01,115.035,115.0,115.02,205600000.0
2007-06-28 01:46:00,115.02,115.08,115.01,115.08,294700000.0
2007-06-28 01:47:00,115.08,115.1,115.05,115.08,427800000.0
2007-06-28 01:48:00,115.08,115.085,115.07,115.07,224900000.0
2007-06-28 01:49:00,115.08,115.11,115.07,115.11,356900000.0
2007-06-28 01:50:00,115.1,115.2,115.03,115.145,278000000.0
2007-06-28 01:51:00,115.14,115.25,115.14,115.23,519100000.0
2007-06-28 01:52:00,115.235,115.27,115.19,115.255,773700000.0
2007-06-28 01:53:00,115.255,115.26,115.22,115.23,360200000.0
2007-06-28 01:54:00,115.22,115.26,115.165,115.245,486000000.0
2007-06-28 01:55:00,115.25,115.25,115.18,115.225,152500000.0
2007-06-28 01:56:00,115.21,115.23,115.18,115.215,371200000.0
2007-06-28 01:57:00,115.22,115.22,115.16,115.17,350600000.0
2007-06-28 01:58:00,115.17,115.18,115.1,115.15,239000000.0
2007-06-28 01:59:00,115.16,115.2,115.15,115.18,323300000.0
2007-06-28 02:00:00,115.18,115.2,115.13,115.18,271400000.0
2007-06-28 02:01:00,115.175,115.175,115.14,115.17,65900000.0
2007-06-28 02:02:00,115.17,115.185,115.1,115.185,307600000.0
2007-06-28 02:03:00,115.185,115.195,115.16,115.165,376800000.0
2007-06-28 02:04:00,115.165,115.18,115.15,115.175,208300000.0
2007-06-28 02:05:00,115.175,115.19,115.17,115.18,269800000.0
2007-06-28 02:06:00,115.18,115.185,115.16,115.18,528700000.0
2007-06-28 02:07:00,115.175,115.185,115.14,115.14,512700000.0
2007-06-28 02:08:00,115.15,115.165,115.13,115.15,343200000.0
2007-06-28 02:09:00,115.155,115.16,115.13,115.14,559300000.0
2007-06-28 02:10:00,115.14,115.14,115.1,115.12,527000000.0
2007-06-28 02:11:00,115.12,115.135,115.045,115.125,695000000.0
2007-06-28 02:12:00,115.125,115.13,115.125,115.13,173500000.0
2007-06-28 02:13:00,115.13,115.135,115.13,115.13,73600000.0
2007-06-28 02:14:00,115.13,115.155,115.09,115.155,435400000.0
2007-06-28 02:15:00,115.15,115.165,115.1,115.165,171500000.0
2007-06-28 02:16:00,115.165,115.2,115.15,115.19,461700000.0
2007-06-28 02:17:00,115.185,115.22,115.18,115.19,206100000.0
2007-06-28 02:18:00,115.21,115.21,115.18,115.18,149400000.0
2007-06-28 02:19:00,115.19,115.19,115.075,115.165,435500000.0
2007-06-28 02:20:00,115.16,115.17,115.15,115.17,477600000.0
2007-06-28 02:21:00,115.17,115.17,115.165,115.165,174800000.0
2007-06-28 02:22:00,115.16,115.16,115.09,115.155,129800000.0
2007-06-28 02:23:00,115.155,115.16,115.09,115.15,213400000.0
2007-06-28 02:24:00,115.15,115.17,115.14,115.17,71700000.0
2007-06-28 02:25:00,115.16,115.16,115.16,115.16,28600000.0
2007-06-28 02:26:00,115.16,115.17,115.09,115.09,364400000.0
2007-06-28 02:27:00,115.14,115.14,115.07,115.13,155500000.0
2007-06-28 02:28:00,115.13,115.135,115.065,115.13,200100000.0
2007-06-28 02:29:00,115.13,115.13,115.045,115.12,398600000.0
2007-06-28 02:30:00,115.115,115.125,115.045,115.125,311600000.0
2007-06-28 02:31:00,115.12,115.14,115.06,115.06,476400000.0
2007-06-28 02:32:00,115.06,115.11,115.02,115.1,387000000.0
2007-06-28 02:33:00,115.11,115.11,115.1,115.11,120900000.0
2007-06-28 02:34:00,115.11,115.11,115.1,115.11,54100000.0
2007-06-28 02:35:00,115.11,115.14,115.06,115.13,371000000.0
2007-06-28 02:36:00,115.13,115.14,115.1,115.11,220900000.0
2007-06-28 02:37:00,115.11,115.12,115.1,115.1,387800000.0
2007-06-28 02:38:00,115.11,115.12,115.1,115.12,171000000.0
2007-06-28 02:39:00,115.12,115.13,115.11,115.13,208000000.0
2007-06-28 02:40:00,115.13,115.13,115.11,115.12,160400000.0
2007-06-28 02:41:00,115.12,115.13,115.07,115.13,54200000.0
2007-06-28 02:42:00,115.07,115.13,115.07,115.1,255800000.0
2007-06-28 02:43:00,115.1,115.11,115.09,115.1,33200000.0
2007-06-28 02:44:00,115.09,115.1,115.08,115.095,273200000.0
2007-06-28 02:45:00,115.09,115.095,115.09,115.09,239300000.0
2007-06-28 02:46:00,115.095,115.11,115.095,115.11,44700000.0
2007-06-28 02:47:00,115.11,115.11,115.08,115.09,168600000.0
2007-06-28 02:48:00,115.09,115.1,115.09,115.09,105700000.0
2007-06-28 02:49:00,115.095,115.1,115.09,115.09,100200000.0
2007-06-28 02:50:00,115.09,115.09,115.09,115.09,113800000.0
2007-06-28 02:51:00,115.09,115.09,115.05,115.065,512100000.0
2007-06-28 02:52:00,115.065,115.07,114.985,114.985,413600000.0
2007-06-28 02:53:00,115.05,115.06,114.975,115.03,214000000.0
2007-06-28 02:54:00,115.04,115.04,114.91,114.955,1025300000.0
2007-06-28 02:55:00,114.95,114.97,114.89,114.96,778000000.0
2007-06-28 02:56:00,114.96,114.96,114.87,114.915,438300000.0
2007-06-28 02:57:00,114.9,114.94,114.845,114.9,634600000.0
2007-06-28 02:58:00,114.9,114.97,114.85,114.96,456100000.0
2007-06-28 02:59:00,114.94,114.95,114.92,114.93,324100000.0
2007-06-28 03:00:00,114.94,114.94,114.88,114.88,236700000.0
2007-06-28 03:01:00,114.88,114.88,114.76,114.85,359200000.0
2007-06-28 03:02:00,114.85,114.85,114.77,114.83,629800000.0
2007-06-28 03:03:00,114.84,114.88,114.83,114.85,290000000.0
2007-06-28 03:04:00,114.855,114.87,114.8,114.87,237100000.0
2007-06-28 03:05:00,114.87,114.87,114.85,114.85,70400000.0
2007-06-28 03:06:00,114.85,114.87,114.85,114.86,129700000.0
2007-06-28 03:07:00,114.86,114.9,114.86,114.9,271100000.0
2007-06-28 03:08:00,114.9,114.9,114.88,114.885,161500000.0
2007-06-28 03:09:00,114.885,114.89,114.885,114.89,67900000.0
2007-06-28 03:10:00,114.82,114.9,114.815,114.83,313300000.0
2007-06-28 03:11:00,114.89,114.89,114.89,114.89,14400000.0
2007-06-28 03:12:00,114.88,114.89,114.83,114.83,124400000.0
2007-06-28 03:13:00,114.83,114.89,114.81,114.89,469800000.0
2007-06-28 03:14:00,114.89,114.89,114.81,114.86,472600000.0
2007-06-28 03:15:00,114.86,114.86,114.78,114.82,403000000.0
2007-06-28 03:16:00,114.82,114.82,114.7,114.765,914200000.0
2007-06-28 03:17:00,114.77,114.795,114.74,114.775,535900000.0
2007-06-28 03:18:00,114.775,114.81,114.76,114.805,345200000.0
2007-06-28 03:19:00,114.805,114.81,114.78,114.81,331500000.0
2007-06-28 03:20:00,114.81,114.81,114.725,114.75,541400000.0
2007-06-28 03:21:00,114.8,114.81,114.74,114.74,86100000.0
2007-06-28 03:22:00,114.8,114.81,114.735,114.735,79200000.0
2007-06-28 03:23:00,114.8,114.8,114.72,114.79,241600000.0
2007-06-28 03:24:00,114.79,114.81,114.79,114.81,23100000.0
2007-06-28 03:25:00,114.82,114.825,114.79,114.815,291600000.0
2007-06-28 03:26:00,114.815,114.83,114.81,114.82,56700000.0
2007-06-28 03:27:00,114.82,114.82,114.8,114.8,94400000.0
2007-06-28 03:28:00,114.8,114.81,114.8,114.81,108400000.0
2007-06-28 03:29:00,114.82,114.82,114.79,114.8,394000000.0
2007-06-28 03:30:00,114.8,114.805,114.77,114.77,274200000.0
2007-06-28 03:31:00,114.78,114.79,114.73,114.79,241000001.0
2007-06-28 03:32:00,114.79,114.805,114.76,114.8,128300000.0
2007-06-28 03:33:00,114.8,114.805,114.73,114.805,206200000.0
2007-06-28 03:34:00,114.805,114.865,114.745,114.85,408700000.0
2007-06-28 03:35:00,114.85,114.875,114.83,114.86,375100000.0
2007-06-28 03:36:00,114.88,114.89,114.88,114.89,68200000.0
2007-06-28 03:37:00,114.89,114.89,114.875,114.875,76999998.0
2007-06-28 03:38:00,114.88,114.88,114.87,114.88,123800000.0
2007-06-28 03:39:00,114.88,114.89,114.88,114.89,123800000.0
2007-06-28 03:40:00,114.89,114.89,114.87,114.875,100100000.0
2007-06-28 03:41:00,114.88,114.89,114.88,114.89,31000000.0
2007-06-28 03:42:00,114.89,114.9,114.88,114.9,40500000.0
2007-06-28 03:43:00,114.89,114.91,114.84,114.89,230299997.0
2007-06-28 03:44:00,114.89,114.89,114.88,114.88,17600000.0
2007-06-28 03:45:00,114.88,114.89,114.88,114.89,69199998.0
2007-06-28 03:46:00,114.88,114.88,114.88,114.88,9600000.0
2007-06-28 03:47:00,114.885,114.89,114.83,114.83,96499997.0
2007-06-28 03:48:00,114.89,114.89,114.89,114.89,18300001.0
2007-06-28 03:49:00,114.89,114.9,114.87,114.9,19900000.0
2007-06-28 03:50:00,114.9,114.9,114.9,114.9,2400000.0
2007-06-28 03:51:00,114.9,114.91,114.85,114.9,165599997.0
2007-06-28 03:52:00,114.91,114.93,114.83,114.92,402499998.0
2007-06-28 03:53:00,114.92,114.93,114.9,114.91,317299999.0
2007-06-28 03:54:00,114.9,114.9,114.9,114.9,31800000.0
2007-06-28 03:55:00,114.9,114.9,114.9,114.9,61200000.0
2007-06-28 03:56:00,114.91,114.93,114.91,114.92,189000000.0
2007-06-28 03:57:00,114.92,114.93,114.92,114.93,154500000.0
2007-06-28 03:58:00,114.92,114.92,114.88,114.89,291699997.0
2007-06-28 03:59:00,114.88,114.89,114.805,114.88,430899999.0
2007-06-28 04:00:00,114.88,114.88,114.785,114.86,225999999.0
2007-06-28 04:01:00,114.86,114.86,114.79,114.84,131700000.0
2007-06-28 04:02:00,114.84,114.84,114.83,114.84,88200000.0
2007-06-28 04:03:00,114.83,114.87,114.8,114.87,302500000.0
2007-06-28 04:04:00,114.87,114.87,114.79,114.87,126600000.0
2007-06-28 04:05:00,114.865,114.87,114.86,114.86,128400000.0
2007-06-28 04:06:00,114.87,114.87,114.87,114.87,800000.0
2007-06-28 04:07:00,114.87,114.88,114.87,114.88,128199998.0
2007-06-28 04:08:00,114.88,114.88,114.87,114.88,50700000.0
2007-06-28 04:09:00,114.88,114.88,114.88,114.88,120800000.0
2007-06-28 04:10:00,114.885,114.89,114.88,114.88,90300000.0
2007-06-28 04:11:00,114.88,114.9,114.87,114.89,152600002.0
2007-06-28 04:12:00,114.88,114.89,114.87,114.89,51000000.0
2007-06-28 04:13:00,114.88,114.9,114.83,114.885,195699998.0
2007-06-28 04:14:00,114.89,114.89,114.83,114.885,61400000.0
2007-06-28 04:16:00,114.89,114.9,114.84,114.84,112799999.0
2007-06-28 04:17:00,114.9,114.93,114.84,114.93,275699998.0
2007-06-28 04:18:00,114.925,114.94,114.92,114.93,206299995.0
2007-06-28 04:19:00,114.93,114.935,114.92,114.93,132899997.0
2007-06-28 04:20:00,114.93,114.93,114.86,114.92,47800000.0
2007-06-28 04:21:00,114.92,114.93,114.86,114.91,208899998.0
2007-06-28 04:22:00,114.91,114.91,114.83,114.91,72700000.0
2007-06-28 04:23:00,114.91,114.91,114.91,114.91,20800000.0
2007-06-28 04:24:00,114.91,114.91,114.91,114.91,8800000.0
2007-06-28 04:25:00,114.91,114.91,114.91,114.91,18400000.0
2007-06-28 04:26:00,114.91,114.91,114.91,114.91,19200000.0
2007-06-28 04:27:00,114.84,114.91,114.84,114.9,32600000.0
2007-06-28 04:28:00,114.84,114.91,114.84,114.91,13400000.0
2007-06-28 04:29:00,114.91,114.91,114.855,114.855,188900000.0
2007-06-28 04:30:00,114.855,114.88,114.82,114.87,73900001.0
2007-06-28 04:31:00,114.88,114.88,114.81,114.81,105100000.0
2007-06-28 04:32:00,114.87,114.87,114.86,114.86,169100000.0
2007-06-28 04:33:00,114.87,114.88,114.87,114.87,81000000.0
2007-06-28 04:34:00,114.88,114.88,114.88,114.88,15900000.0
2007-06-28 04:35:00,114.89,114.9,114.83,114.9,21500000.0
2007-06-28 04:36:00,114.89,114.9,114.89,114.9,23800000.0
2007-06-28 04:37:00,114.885,114.885,114.88,114.88,19200000.0
2007-06-28 04:38:00,114.88,114.88,114.87,114.87,91200000.0
2007-06-28 04:39:00,114.87,114.88,114.81,114.87,119800000.0
2007-06-28 04:40:00,114.87,114.88,114.84,114.84,156600000.0
2007-06-28 04:41:00,114.84,114.85,114.83,114.85,173300000.0
2007-06-28 04:42:00,114.84,114.85,114.83,114.83,51200000.0
2007-06-28 04:43:00,114.85,114.85,114.84,114.84,131600000.0
2007-06-28 04:44:00,114.84,114.85,114.83,114.85,114900000.0
2007-06-28 04:45:00,114.85,114.85,114.83,114.845,70200000.0
2007-06-28 04:46:00,114.845,114.85,114.83,114.84,80900000.0
2007-06-28 04:47:00,114.835,114.85,114.83,114.85,95800000.0
2007-06-28 04:48:00,114.85,114.86,114.85,114.86,40700000.0
2007-06-28 04:49:00,114.855,114.855,114.85,114.85,44800000.0
2007-06-28 04:50:00,114.85,114.85,114.85,114.85,43200000.0
2007-06-28 04:52:00,114.85,114.85,114.84,114.84,9600000.0
2007-06-28 04:53:00,114.84,114.87,114.8,114.87,115900000.0
2007-06-28 04:54:00,114.85,114.86,114.85,114.85,97300000.0
2007-06-28 04:56:00,114.86,114.87,114.85,114.85,97300000.0
2007-06-28 04:57:00,114.85,114.87,114.85,114.87,16700000.0
2007-06-28 04:58:00,114.865,114.87,114.86,114.87,85200000.0
2007-06-28 05:00:00,114.87,114.87,114.87,114.87,12800000.0
2007-06-28 05:01:00,114.87,114.87,114.86,114.86,100800000.0
2007-06-28 05:02:00,114.86,114.86,114.86,114.86,2000000.0
2007-06-28 05:05:00,114.86,114.86,114.86,114.86,1600000.0
2007-06-28 05:06:00,114.86,114.86,114.85,114.85,4800000.0
2007-06-28 05:07:00,114.845,114.85,114.83,114.835,247400000.0
2007-06-28 05:08:00,114.835,114.835,114.83,114.83,33600000.0
2007-06-28 05:09:00,114.83,114.83,114.82,114.82,36700000.0
2007-06-28 05:10:00,114.82,114.83,114.815,114.82,56000000.0
2007-06-28 05:11:00,114.82,114.82,114.82,114.82,22400000.0
2007-06-28 05:12:00,114.815,114.82,114.81,114.82,97600000.0
2007-06-28 05:13:00,114.815,114.815,114.81,114.81,9600000.0
2007-06-28 05:14:00,114.79,114.805,114.74,114.8,127600000.0
2007-06-28 05:15:00,114.805,114.83,114.75,114.81,260600000.0
2007-06-28 05:16:00,114.81,114.81,114.8,114.8,53300000.0
2007-06-28 05:17:00,114.82,114.82,114.82,114.82,3200000.0
2007-06-28 05:18:00,114.82,114.82,114.82,114.82,1600000.0
2007-06-28 05:19:00,114.82,114.83,114.81,114.82,164800000.0
2007-06-28 05:20:00,114.82,114.82,114.81,114.82,52800000.0
2007-06-28 05:21:00,114.82,114.82,114.75,114.82,37600000.0
2007-06-28 05:22:00,114.82,114.82,114.82,114.82,20800000.0
2007-06-28 05:24:00,114.82,114.825,114.76,114.825,74200000.0
2007-06-28 05:25:00,114.83,114.835,114.83,114.83,54300000.0
2007-06-28 05:26:00,114.835,114.84,114.83,114.84,70300000.0
2007-06-28 05:27:00,114.84,114.84,114.84,114.84,16000000.0
2007-06-28 05:28:00,114.845,114.845,114.78,114.84,63200000.0
2007-06-28 05:29:00,114.84,114.845,114.79,114.845,34400000.0
2007-06-28 05:30:00,114.85,114.85,114.82,114.84,235300000.0
2007-06-28 05:31:00,114.86,114.87,114.8,114.865,96700000.0
2007-06-28 05:32:00,114.865,114.88,114.785,114.87,306000000.0
2007-06-28 05:33:00,114.87,114.87,114.8,114.84,192000000.0
2007-06-28 05:34:00,114.86,114.87,114.855,114.87,176200000.0
2007-06-28 05:35:00,114.87,114.88,114.865,114.87,123100000.0
2007-06-28 05:36:00,114.87,114.88,114.81,114.87,187200000.0
2007-06-28 05:37:00,114.87,114.88,114.87,114.87,146400000.0
2007-06-28 05:38:00,114.87,114.88,114.87,114.87,132300000.0
2007-06-28 05:39:00,114.89,114.89,114.89,114.89,3200000.0
2007-06-28 05:40:00,114.88,114.89,114.88,114.88,45700000.0
2007-06-28 05:43:00,114.88,114.88,114.88,114.88,14400000.0
2007-06-28 05:44:00,114.88,114.88,114.88,114.88,14400000.0
2007-06-28 05:45:00,114.88,114.88,114.88,114.88,11100000.0
2007-06-28 05:46:00,114.88,114.88,114.88,114.88,11200000.0
2007-06-28 05:47:00,114.885,114.89,114.87,114.87,65500000.0
2007-06-28 05:48:00,114.88,114.88,114.88,114.88,9600000.0
2007-06-28 05:49:00,114.88,114.9,114.88,114.9,75600000.0
2007-06-28 05:50:00,114.895,114.895,114.885,114.885,78900000.0
2007-06-28 05:51:00,114.89,114.89,114.88,114.88,17600000.0
2007-06-28 05:53:00,114.89,114.89,114.88,114.89,32000000.0
2007-06-28 05:54:00,114.89,114.89,114.89,114.89,3200000.0
2007-06-28 05:56:00,114.89,114.9,114.885,114.885,96600000.0
2007-06-28 05:57:00,114.89,114.89,114.875,114.89,38400000.0
2007-06-28 05:58:00,114.9,114.91,114.895,114.9,83100000.0
2007-06-28 05:59:00,114.9,114.91,114.9,114.91,52500000.0
2007-06-28 06:00:00,114.9,114.91,114.9,114.9,76700000.0
2007-06-28 06:01:00,114.9,114.9,114.9,114.9,14400000.0
2007-06-28 06:02:00,114.9,114.9,114.89,114.9,126200000.0
2007-06-28 06:03:00,114.9,114.9,114.9,114.9,43200000.0
2007-06-28 06:04:00,114.9,114.91,114.9,114.91,122400000.0
2007-06-28 06:05:00,114.91,114.91,114.9,114.9,130800000.0
2007-06-28 06:06:00,114.91,114.92,114.895,114.91,73100000.0
2007-06-28 06:07:00,114.92,114.92,114.905,114.91,50800000.0
2007-06-28 06:08:00,114.92,114.92,114.9,114.92,129000001.0
2007-06-28 06:09:00,114.93,114.93,114.85,114.93,290099999.0
2007-06-28 06:10:00,114.93,114.93,114.925,114.925,19200000.0
2007-06-28 06:11:00,114.93,114.93,114.93,114.93,4800000.0
2007-06-28 06:12:00,114.92,114.93,114.85,114.92,59100000.0
2007-06-28 06:13:00,114.93,114.93,114.915,114.93,33600000.0
2007-06-28 06:14:00,114.93,114.93,114.845,114.925,154099999.0
2007-06-28 06:15:00,114.93,114.93,114.84,114.92,121000001.0
2007-06-28 06:16:00,114.91,114.91,114.89,114.91,141000000.0
2007-06-28 06:17:00,114.9,114.91,114.89,114.9,219300007.0
2007-06-28 06:18:00,114.9,114.9,114.88,114.885,88100001.0
2007-06-28 06:19:00,114.89,114.89,114.82,114.89,51000000.0
2007-06-28 06:20:00,114.89,114.89,114.87,114.88,47900001.0
2007-06-28 06:21:00,114.88,114.88,114.88,114.88,14400000.0
2007-06-28 06:22:00,114.88,114.9,114.815,114.9,129200000.0
2007-06-28 06:23:00,114.9,114.9,114.83,114.83,64500000.0
2007-06-28 06:24:00,114.89,114.9,114.815,114.89,308300001.0
2007-06-28 06:25:00,114.89,114.9,114.89,114.9,146500001.0
2007-06-28 06:26:00,114.9,114.9,114.82,114.89,190100000.0
2007-06-28 06:27:00,114.89,114.9,114.82,114.9,151300000.0
2007-06-28 06:28:00,114.9,114.9,114.83,114.83,98700000.0
2007-06-28 06:29:00,114.815,114.89,114.815,114.89,44800001.0
2007-06-28 06:30:00,114.89,114.89,114.88,114.88,107600003.0
2007-06-28 06:33:00,114.89,114.89,114.89,114.89,24700000.0
2007-06-28 06:34:00,114.89,114.89,114.89,114.89,11200000.0
2007-06-28 06:35:00,114.89,114.89,114.87,114.87,95400000.0
2007-06-28 06:36:00,114.88,114.88,114.88,114.88,11200000.0
2007-06-28 06:37:00,114.88,114.88,114.88,114.88,154400000.0
2007-06-28 06:38:00,114.88,114.88,114.88,114.88,29500000.0
2007-06-28 06:39:00,114.88,114.88,114.88,114.88,25400000.0
2007-06-28 06:40:00,114.88,114.88,114.85,114.865,361700000.0
2007-06-28 06:41:00,114.85,114.87,114.85,114.87,192400000.0
2007-06-28 06:42:00,114.88,114.88,114.87,114.87,93900000.0
2007-06-28 06:43:00,114.87,114.87,114.775,114.85,182300000.0
2007-06-28 06:44:00,114.86,114.87,114.85,114.86,127900000.0
2007-06-28 06:45:00,114.87,114.87,114.87,114.87,21300000.0
2007-06-28 06:46:00,114.87,114.87,114.87,114.87,31800000.0
2007-06-28 06:47:00,114.87,114.87,114.87,114.87,36600000.0
2007-06-28 06:48:00,114.8,114.87,114.8,114.87,44500000.0
2007-06-28 06:49:00,114.87,114.88,114.86,114.88,121200002.0
2007-06-28 06:50:00,114.86,114.88,114.82,114.82,150100000.0
2007-06-28 06:51:00,114.82,114.9,114.82,114.89,271600006.0
2007-06-28 06:52:00,114.83,114.91,114.83,114.91,310000001.0
2007-06-28 06:53:00,114.92,114.93,114.905,114.93,106000001.0
2007-06-28 06:54:00,114.93,114.93,114.92,114.93,41000001.0
2007-06-28 06:56:00,114.92,114.93,114.92,114.93,55700001.0
2007-06-28 06:57:00,114.93,114.93,114.93,114.93,38100000.0
2007-06-28 06:58:00,114.93,114.93,114.91,114.92,72600000.0
2007-06-28 06:59:00,114.91,114.92,114.91,114.92,46900000.0
2007-06-28 07:00:00,114.92,114.94,114.92,114.94,128700000.0
2007-06-28 07:01:00,114.94,114.95,114.93,114.935,257600004.0
2007-06-28 07:02:00,114.94,114.94,114.87,114.93,248900000.0
2007-06-28 07:03:00,114.93,114.95,114.93,114.94,73600000.0
2007-06-28 07:04:00,114.94,114.94,114.855,114.935,156300001.0
2007-06-28 07:05:00,114.94,114.94,114.94,114.94,4800000.0
2007-06-28 07:06:00,114.93,114.94,114.87,114.94,197600000.0
2007-06-28 07:07:00,114.93,114.94,114.845,114.91,139900003.0
2007-06-28 07:08:00,114.92,114.92,114.86,114.86,49700000.0
2007-06-28 07:09:00,114.92,114.93,114.91,114.93,151400000.0
2007-06-28 07:10:00,114.93,114.94,114.92,114.92,232900001.0
2007-06-28 07:11:00,114.94,114.95,114.855,114.945,301800007.0
2007-06-28 07:12:00,114.94,114.95,114.93,114.94,116800000.0
2007-06-28 07:13:00,114.94,114.94,114.92,114.93,364700008.0
2007-06-28 07:14:00,114.93,114.93,114.91,114.92,441300011.0
2007-06-28 07:15:00,114.92,114.94,114.91,114.92,255200006.0
2007-06-28 07:16:00,114.92,114.92,114.9,114.91,172500000.0
2007-06-28 07:17:00,114.91,114.91,114.91,114.91,14400000.0
2007-06-28 07:18:00,114.91,114.93,114.84,114.86,95800001.0
2007-06-28 07:19:00,114.92,114.92,114.84,114.9,321500000.0
2007-06-28 07:20:00,114.9,114.91,114.825,114.9,318500004.0
2007-06-28 07:21:00,114.89,114.92,114.825,114.92,376300004.0
2007-06-28 07:22:00,114.92,114.92,114.9,114.9,41600000.0
2007-06-28 07:23:00,114.9,114.9,114.83,114.89,45600000.0
2007-06-28 07:24:00,114.895,114.91,114.89,114.9,151100000.0
2007-06-28 07:25:00,114.9,114.9,114.86,114.88,139300000.0
2007-06-28 07:26:00,114.89,114.91,114.89,114.91,58100000.0
2007-06-28 07:27:00,114.91,114.91,114.86,114.91,101300000.0
2007-06-28 07:28:00,114.92,114.92,114.9,114.92,251200000.0
2007-06-28 07:29:00,114.915,114.915,114.89,114.91,101200000.0
2007-06-28 07:30:00,114.91,114.91,114.9,114.91,73200000.0
2007-06-28 07:31:00,114.9,114.93,114.9,114.93,117700000.0
2007-06-28 07:32:00,114.93,114.94,114.93,114.94,30200000.0
2007-06-28 07:33:00,114.95,114.95,114.94,114.94,30400000.0
2007-06-28 07:34:00,114.94,114.97,114.9,114.96,129500003.0
2007-06-28 07:36:00,114.98,114.98,114.96,114.97,106400000.0
2007-06-28 07:37:00,114.96,114.97,114.9,114.96,145300000.0
2007-06-28 07:38:00,114.945,114.97,114.945,114.96,88300000.0
2007-06-28 07:39:00,114.96,114.97,114.89,114.96,197600005.0
2007-06-28 07:40:00,114.98,114.98,114.97,114.97,25400000.0
2007-06-28 07:41:00,114.98,114.98,114.965,114.98,76200000.0
2007-06-28 07:42:00,114.97,114.98,114.97,114.98,77500000.0
2007-06-28 07:43:00,114.98,115.07,114.97,115.04,373100000.0
2007-06-28 07:44:00,115.04,115.055,114.975,115.055,260100000.0
2007-06-28 07:45:00,115.045,115.08,114.99,115.06,388300000.0
2007-06-28 07:46:00,115.065,115.13,115.06,115.12,300700000.0
2007-06-28 07:47:00,115.13,115.26,115.09,115.17,692400000.0
2007-06-28 07:48:00,115.17,115.2,115.16,115.195,426800000.0
2007-06-28 07:49:00,115.2,115.21,115.185,115.2,345900000.0
2007-06-28 07:50:00,115.19,115.2,115.15,115.19,418800000.0
2007-06-28 07:51:00,115.195,115.2,115.18,115.2,104700000.0
2007-06-28 07:52:00,115.19,115.2,115.12,115.19,226300000.0
2007-06-28 07:53:00,115.19,115.26,115.15,115.25,392300000.0
2007-06-28 07:54:00,115.245,115.28,115.195,115.26,485800000.0
2007-06-28 07:55:00,115.28,115.28,115.24,115.28,247700000.0
2007-06-28 07:56:00,115.28,115.31,115.24,115.3,408299999.0
2007-06-28 07:57:00,115.3,115.32,115.29,115.31,710999995.0
2007-06-28 07:58:00,115.31,115.31,115.225,115.27,457300000.0
2007-06-28 07:59:00,115.27,115.28,115.2,115.28,302500000.0
2007-06-28 08:00:00,115.27,115.28,115.25,115.28,152000000.0
2007-06-28 08:01:00,115.28,115.31,115.21,115.31,404700000.0
2007-06-28 08:02:00,115.31,115.31,115.275,115.28,405500000.0
2007-06-28 08:03:00,115.28,115.29,115.27,115.27,214400000.0
2007-06-28 08:04:00,115.28,115.31,115.28,115.31,255300000.0
2007-06-28 08:05:00,115.25,115.35,115.24,115.34,240800000.0
2007-06-28 08:06:00,115.33,115.35,115.26,115.33,239000000.0
2007-06-28 08:07:00,115.27,115.33,115.27,115.31,293700000.0
2007-06-28 08:08:00,115.31,115.31,115.22,115.25,533500000.0
2007-06-28 08:09:00,115.26,115.29,115.26,115.28,408400000.0
2007-06-28 08:10:00,115.28,115.34,115.25,115.34,665900000.0
2007-06-28 08:11:00,115.34,115.37,115.3,115.33,532000000.0
2007-06-28 08:12:00,115.32,115.34,115.31,115.32,599200000.0
2007-06-28 08:13:00,115.335,115.345,115.28,115.335,231800000.0
2007-06-28 08:14:00,115.34,115.34,115.32,115.32,170500000.0
2007-06-28 08:15:00,115.32,115.385,115.32,115.385,485800000.0
2007-06-28 08:16:00,115.39,115.415,115.38,115.4,399100000.0
2007-06-28 08:17:00,115.4,115.43,115.35,115.415,570100000.0
2007-06-28 08:18:00,115.415,115.465,115.39,115.465,504600000.0
2007-06-28 08:19:00,115.47,115.485,115.41,115.47,528900000.0
2007-06-28 08:20:00,115.46,115.51,115.45,115.51,464100000.0
2007-06-28 08:21:00,115.52,115.54,115.37,115.435,330300000.0
2007-06-28 08:22:00,115.44,115.45,115.4,115.42,545000000.0
2007-06-28 08:23:00,115.415,115.535,115.41,115.5,746100000.0
2007-06-28 08:24:00,115.5,115.5,115.45,115.45,479800000.0
2007-06-28 08:25:00,115.46,115.48,115.38,115.41,457800000.0
2007-06-28 08:26:00,115.41,115.41,115.36,115.395,755700000.0
2007-06-28 08:27:00,115.4,115.445,115.39,115.42,474900000.0
2007-06-28 08:28:00,115.415,115.42,115.33,115.395,514600000.0
2007-06-28 08:29:00,115.395,115.395,115.32,115.36,584300000.0
2007-06-28 08:30:00,115.36,115.39,115.34,115.355,493000000.0
2007-06-28 08:31:00,115.35,115.38,115.33,115.36,424999998.0
2007-06-28 08:32:00,115.36,115.37,115.36,115.37,309800000.0
2007-06-28 08:33:00,115.37,115.37,115.34,115.36,283300000.0
2007-06-28 08:34:00,115.36,115.44,115.36,115.44,560400000.0
2007-06-28 08:35:00,115.44,115.44,115.36,115.4,345800000.0
2007-06-28 08:36:00,115.41,115.42,115.4,115.41,329300000.0
2007-06-28 08:37:00,115.41,115.41,115.39,115.4,153800000.0
2007-06-28 08:38:00,115.4,115.4,115.36,115.37,344100000.0
2007-06-28 08:39:00,115.37,115.38,115.37,115.37,55200000.0
2007-06-28 08:40:00,115.38,115.38,115.34,115.355,210500000.0
2007-06-28 08:41:00,115.36,115.38,115.33,115.36,312900000.0
2007-06-28 08:42:00,115.38,115.39,115.32,115.32,374900000.0
2007-06-28 08:43:00,115.32,115.36,115.27,115.335,516500000.0
2007-06-28 08:44:00,115.33,115.33,115.23,115.3,419800000.0
2007-06-28 08:45:00,115.3,115.38,115.3,115.375,347999999.0
2007-06-28 08:46:00,115.39,115.39,115.31,115.34,255900000.0
2007-06-28 08:47:00,115.34,115.36,115.31,115.345,114700000.0
2007-06-28 08:48:00,115.36,115.39,115.34,115.36,286200000.0
2007-06-28 08:49:00,115.36,115.375,115.35,115.35,186800000.0
2007-06-28 08:50:00,115.35,115.35,115.33,115.33,81000000.0
2007-06-28 08:51:00,115.34,115.34,115.33,115.33,86200000.0
2007-06-28 08:52:00,115.33,115.33,115.25,115.26,470699998.0
2007-06-28 08:53:00,115.26,115.27,115.24,115.26,334800000.0
2007-06-28 08:54:00,115.26,115.28,115.255,115.27,219800000.0
2007-06-28 08:55:00,115.27,115.28,115.25,115.28,490599998.0
2007-06-28 08:56:00,115.28,115.3,115.26,115.26,272899998.0
2007-06-28 08:57:00,115.27,115.27,115.27,115.27,80900000.0
2007-06-28 08:58:00,115.27,115.27,115.255,115.265,119800000.0
2007-06-28 08:59:00,115.27,115.27,115.27,115.27,43500000.0
2007-06-28 09:00:00,115.27,115.3,115.27,115.28,459300000.0
2007-06-28 09:01:00,115.28,115.28,115.26,115.27,130399999.0
2007-06-28 09:02:00,115.27,115.28,115.22,115.25,578099999.0
2007-06-28 09:03:00,115.25,115.26,115.23,115.24,324799999.0
2007-06-28 09:04:00,115.24,115.26,115.225,115.24,270500000.0
2007-06-28 09:05:00,115.23,115.24,115.19,115.225,276600001.0
2007-06-28 09:06:00,115.225,115.23,115.205,115.21,372500001.0
2007-06-28 09:07:00,115.21,115.21,115.19,115.2,179600000.0
2007-06-28 09:08:00,115.2,115.21,115.19,115.21,86500000.0
2007-06-28 09:09:00,115.21,115.21,115.2,115.2,367200000.0
2007-06-28 09:10:00,115.205,115.23,115.205,115.22,316300000.0
2007-06-28 09:11:00,115.22,115.23,115.2,115.2,303800000.0
2007-06-28 09:12:00,115.2,115.205,115.18,115.2,430700000.0
2007-06-28 09:13:00,115.2,115.26,115.13,115.23,553299999.0
2007-06-28 09:14:00,115.24,115.28,115.23,115.28,431600000.0
2007-06-28 09:15:00,115.28,115.32,115.26,115.32,775400000.0
2007-06-28 09:16:00,115.32,115.36,115.305,115.34,343100000.0
2007-06-28 09:17:00,115.34,115.34,115.25,115.31,444699999.0
2007-06-28 09:18:00,115.3,115.34,115.26,115.34,455300000.0
2007-06-28 09:19:00,115.34,115.35,115.27,115.33,490100003.0
2007-06-28 09:20:00,115.34,115.34,115.26,115.32,483400001.0
2007-06-28 09:21:00,115.33,115.33,115.27,115.32,228200000.0
2007-06-28 09:22:00,115.32,115.32,115.28,115.3,275700000.0
2007-06-28 09:23:00,115.3,115.31,115.27,115.29,542300001.0
2007-06-28 09:24:00,115.24,115.31,115.21,115.28,541099993.0
2007-06-28 09:25:00,115.28,115.3,115.24,115.26,451499998.0
2007-06-28 09:26:00,115.26,115.28,115.24,115.25,608500007.0
2007-06-28 09:27:00,115.25,115.3,115.25,115.3,395800001.0
2007-06-28 09:28:00,115.295,115.42,115.27,115.42,945300003.0
2007-06-28 09:29:00,115.41,115.5,115.275,115.49,350700001.0
2007-06-28 09:30:00,115.49,115.49,115.46,115.48,308300000.0
2007-06-28 09:31:00,115.48,115.5,115.43,115.45,506000003.0
2007-06-28 09:32:00,115.45,115.47,115.42,115.47,586299998.0
2007-06-28 09:33:00,115.47,115.47,115.41,115.41,252600000.0
2007-06-28 09:34:00,115.41,115.44,115.4,115.43,431800000.0
2007-06-28 09:35:00,115.42,115.47,115.4,115.46,501500000.0
2007-06-28 09:36:00,115.46,115.49,115.45,115.475,416800002.0
2007-06-28 09:37:00,115.47,115.48,115.44,115.455,308199999.0
2007-06-28 09:38:00,115.47,115.5,115.47,115.48,255300000.0
2007-06-28 09:39:00,115.49,115.51,115.46,115.46,440700000.0
2007-06-28 09:40:00,115.47,115.5,115.435,115.48,667999999.0
2007-06-28 09:41:00,115.47,115.5,115.44,115.45,708200001.0
2007-06-28 09:42:00,115.45,115.45,115.43,115.44,283400000.0
2007-06-28 09:43:00,115.43,115.43,115.355,115.4,661399998.0
2007-06-28 09:44:00,115.41,115.42,115.33,115.39,783700000.0
2007-06-28 09:45:00,115.38,115.4,115.36,115.39,341400000.0
2007-06-28 09:46:00,115.39,115.4,115.38,115.39,168700000.0
2007-06-28 09:47:00,115.4,115.46,115.38,115.46,365900004.0
2007-06-28 09:48:00,115.46,115.49,115.46,115.485,153299999.0
2007-06-28 09:49:00,115.49,115.52,115.49,115.51,421400001.0
2007-06-28 09:50:00,115.51,115.51,115.44,115.45,290600000.0
2007-06-28 09:51:00,115.43,115.49,115.43,115.48,287700000.0
2007-06-28 09:52:00,115.48,115.49,115.45,115.47,393500000.0
2007-06-28 09:53:00,115.46,115.48,115.46,115.48,98000000.0
2007-06-28 09:54:00,115.48,115.48,115.46,115.46,195100001.0
2007-06-28 09:55:00,115.46,115.48,115.45,115.46,293800001.0
2007-06-28 09:56:00,115.46,115.46,115.38,115.46,172500002.0
2007-06-28 09:57:00,115.46,115.5,115.39,115.495,275300001.0
2007-06-28 09:58:00,115.495,115.5,115.46,115.46,202100000.0
2007-06-28 09:59:00,115.47,115.48,115.4,115.46,137700000.0
2007-06-28 10:00:00,115.45,115.47,115.4,115.47,122400000.0
2007-06-28 10:01:00,115.47,115.49,115.445,115.49,389400002.0
2007-06-28 10:02:00,115.49,115.51,115.49,115.5,638200003.0
2007-06-28 10:03:00,115.495,115.51,115.49,115.5,126100002.0
2007-06-28 10:04:00,115.5,115.54,115.5,115.525,288400002.0
2007-06-28 10:05:00,115.53,115.55,115.45,115.54,468700004.0
2007-06-28 10:06:00,115.51,115.53,115.46,115.5,237600001.0
2007-06-28 10:07:00,115.51,115.52,115.44,115.52,160100002.0
2007-06-28 10:08:00,115.53,115.53,115.45,115.45,451800004.0
2007-06-28 10:09:00,115.45,115.52,115.45,115.5,384700002.0
2007-06-28 10:10:00,115.5,115.51,115.44,115.5,242200004.0
2007-06-28 10:11:00,115.5,115.5,115.42,115.5,346900002.0
2007-06-28 10:12:00,115.49,115.5,115.46,115.48,193300000.0
2007-06-28 10:13:00,115.48,115.48,115.41,115.48,133300000.0
2007-06-28 10:14:00,115.45,115.5,115.45,115.49,265500000.0
2007-06-28 10:15:00,115.47,115.55,115.46,115.55,372100001.0
2007-06-28 10:16:00,115.54,115.59,115.47,115.59,333500003.0
2007-06-28 10:17:00,115.58,115.6,115.49,115.58,318300000.0
2007-06-28 10:18:00,115.58,115.58,115.55,115.56,272399999.0
2007-06-28 10:19:00,115.56,115.57,115.55,115.57,135900000.0
2007-06-28 10:20:00,115.57,115.58,115.5,115.56,503500000.0
2007-06-28 10:21:00,115.56,115.58,115.5,115.53,278600000.0
2007-06-28 10:22:00,115.535,115.55,115.46,115.48,410400000.0
2007-06-28 10:23:00,115.55,115.55,115.46,115.515,200400000.0
2007-06-28 10:24:00,115.53,115.56,115.5,115.56,270300000.0
2007-06-28 10:25:00,115.56,115.58,115.54,115.58,400000000.0
2007-06-28 10:26:00,115.58,115.6,115.5,115.52,848200000.0
2007-06-28 10:27:00,115.48,115.62,115.48,115.62,947400001.0
2007-06-28 10:28:00,115.62,115.62,115.51,115.57,1121700000.0
2007-06-28 10:29:00,115.57,115.6,115.5,115.59,771500000.0
2007-06-28 10:30:00,115.59,115.62,115.56,115.6,442600000.0
2007-06-28 10:31:00,115.62,115.63,115.56,115.62,620300000.0
2007-06-28 10:32:00,115.62,115.69,115.61,115.68,764300000.0
2007-06-28 10:33:00,115.69,115.69,115.62,115.645,334500000.0
2007-06-28 10:34:00,115.645,115.66,115.57,115.595,253100000.0
2007-06-28 10:35:00,115.57,115.61,115.56,115.61,502700000.0
2007-06-28 10:36:00,115.615,115.62,115.52,115.575,795800000.0
2007-06-28 10:37:00,115.58,115.605,115.52,115.585,502200000.0
2007-06-28 10:38:00,115.58,115.61,115.58,115.61,608100002.0
2007-06-28 10:39:00,115.605,115.61,115.54,115.6,128399998.0
2007-06-28 10:40:00,115.6,115.6,115.55,115.58,165400000.0
2007-06-28 10:41:00,115.57,115.57,115.495,115.57,296600000.0
2007-06-28 10:42:00,115.57,115.58,115.53,115.555,371600000.0
2007-06-28 10:43:00,115.55,115.61,115.55,115.585,464000000.0
2007-06-28 10:44:00,115.585,115.6,115.585,115.6,260700000.0
2007-06-28 10:45:00,115.6,115.61,115.57,115.6,295500000.0
2007-06-28 10:46:00,115.6,115.6,115.54,115.55,579400000.0
2007-06-28 10:47:00,115.55,115.56,115.43,115.51,540600000.0
2007-06-28 10:48:00,115.51,115.57,115.46,115.57,567600000.0
2007-06-28 10:49:00,115.57,115.57,115.55,115.56,266800000.0
2007-06-28 10:50:00,115.56,115.58,115.55,115.58,458700000.0
2007-06-28 10:51:00,115.58,115.58,115.56,115.57,255599998.0
2007-06-28 10:52:00,115.57,115.58,115.57,115.57,314400000.0
2007-06-28 10:53:00,115.57,115.59,115.57,115.59,79300000.0
2007-06-28 10:55:00,115.59,115.59,115.58,115.59,258400000.0
2007-06-28 10:56:00,115.59,115.64,115.55,115.64,634100006.0
2007-06-28 10:57:00,115.64,115.64,115.625,115.63,52800000.0
2007-06-28 10:58:00,115.62,115.65,115.62,115.65,312800000.0
2007-06-28 10:59:00,115.64,115.66,115.58,115.65,187800000.0
2007-06-28 11:00:00,115.65,115.65,115.58,115.64,313400000.0
2007-06-28 11:01:00,115.64,115.64,115.61,115.63,359100000.0
2007-06-28 11:02:00,115.625,115.65,115.62,115.64,99900000.0
2007-06-28 11:03:00,115.64,115.64,115.6,115.61,492300005.0
2007-06-28 11:04:00,115.62,115.63,115.6,115.62,204800000.0
2007-06-28 11:05:00,115.62,115.62,115.62,115.62,28000000.0
2007-06-28 11:06:00,115.62,115.62,115.58,115.615,207800000.0
2007-06-28 11:07:00,115.62,115.62,115.59,115.595,450500000.0
2007-06-28 11:08:00,115.6,115.62,115.54,115.54,399900000.0
2007-06-28 11:09:00,115.59,115.61,115.54,115.595,303900000.0
2007-06-28 11:10:00,115.595,115.595,115.55,115.58,328800000.0
2007-06-28 11:11:00,115.59,115.61,115.58,115.6,465500000.0
2007-06-28 11:12:00,115.6,115.62,115.6,115.62,99900000.0
2007-06-28 11:13:00,115.62,115.63,115.61,115.63,65100000.0
2007-06-28 11:14:00,115.615,115.67,115.61,115.62,359400005.0
2007-06-28 11:15:00,115.61,115.64,115.57,115.61,486799999.0
2007-06-28 11:16:00,115.62,115.65,115.62,115.635,281499998.0
2007-06-28 11:17:00,115.635,115.66,115.635,115.66,168100000.0
2007-06-28 11:18:00,115.66,115.68,115.65,115.66,235300000.0
2007-06-28 11:19:00,115.66,115.69,115.63,115.64,211000000.0
2007-06-28 11:20:00,115.64,115.64,115.61,115.61,199499999.0
2007-06-28 11:21:00,115.62,115.65,115.55,115.63,222800000.0
2007-06-28 11:22:00,115.65,115.65,115.64,115.64,6400000.0
2007-06-28 11:23:00,115.65,115.67,115.56,115.63,277600000.0
2007-06-28 11:24:00,115.63,115.63,115.55,115.62,108300000.0
2007-06-28 11:25:00,115.62,115.62,115.62,115.62,166200003.0
2007-06-28 11:26:00,115.63,115.63,115.605,115.61,457000010.0
2007-06-28 11:27:00,115.62,115.63,115.58,115.6,141099999.0
2007-06-28 11:28:00,115.6,115.61,115.58,115.58,333100008.0
2007-06-28 11:29:00,115.59,115.6,115.53,115.6,235900005.0
2007-06-28 11:30:00,115.6,115.64,115.59,115.63,578700010.0
2007-06-28 11:31:00,115.63,115.63,115.61,115.61,222100000.0
2007-06-28 11:32:00,115.62,115.62,115.61,115.61,60300000.0
2007-06-28 11:33:00,115.63,115.64,115.55,115.63,400000007.0
2007-06-28 11:34:00,115.63,115.63,115.63,115.63,93100000.0
2007-06-28 11:35:00,115.63,115.63,115.6,115.62,207900002.0
2007-06-28 11:36:00,115.62,115.62,115.61,115.61,64800002.0
2007-06-28 11:37:00,115.61,115.62,115.6,115.6,48000000.0
2007-06-28 11:38:00,115.605,115.61,115.51,115.58,720400015.0
2007-06-28 11:39:00,115.58,115.58,115.5,115.58,99000002.0
2007-06-28 11:40:00,115.58,115.58,115.57,115.58,102000000.0
2007-06-28 11:41:00,115.58,115.58,115.565,115.565,90800002.0
2007-06-28 11:42:00,115.55,115.59,115.55,115.59,280100007.0
2007-06-28 11:43:00,115.59,115.6,115.57,115.57,223800002.0
2007-06-28 11:44:00,115.58,115.65,115.58,115.62,204800001.0
2007-06-28 11:45:00,115.63,115.63,115.56,115.62,205500003.0
2007-06-28 11:46:00,115.63,115.63,115.61,115.61,82100000.0
2007-06-28 11:47:00,115.61,115.61,115.585,115.6,149600001.0
2007-06-28 11:48:00,115.58,115.6,115.58,115.6,19200000.0
2007-06-28 11:49:00,115.6,115.61,115.585,115.61,323700000.0
2007-06-28 11:50:00,115.61,115.61,115.59,115.59,162400005.0
2007-06-28 11:51:00,115.6,115.6,115.59,115.59,18100001.0
2007-06-28 11:52:00,115.6,115.6,115.57,115.59,185700000.0
2007-06-28 11:53:00,115.6,115.6,115.54,115.585,414400011.0
2007-06-28 11:54:00,115.59,115.59,115.52,115.575,97100003.0
2007-06-28 11:55:00,115.57,115.59,115.5,115.59,518500003.0
2007-06-28 11:56:00,115.59,115.59,115.485,115.56,460500007.0
2007-06-28 11:57:00,115.5,115.59,115.5,115.57,461300008.0
2007-06-28 11:58:00,115.57,115.57,115.49,115.55,205500000.0
2007-06-28 11:59:00,115.55,115.55,115.48,115.53,331300000.0
2007-06-28 12:00:00,115.54,115.55,115.5,115.55,473600000.0
2007-06-28 12:01:00,115.56,115.56,115.53,115.55,162500000.0
2007-06-28 12:02:00,115.57,115.58,115.56,115.57,209400000.0
2007-06-28 12:03:00,115.57,115.57,115.54,115.56,772500000.0
2007-06-28 12:04:00,115.56,115.57,115.53,115.55,349300000.0
2007-06-28 12:05:00,115.53,115.53,115.53,115.53,171600000.0
2007-06-28 12:06:00,115.54,115.54,115.53,115.54,171600000.0
2007-06-28 12:07:00,115.54,115.54,115.51,115.51,264499998.0
2007-06-28 12:08:00,115.52,115.53,115.51,115.51,353899999.0
2007-06-28 12:09:00,115.54,115.56,115.51,115.525,463000000.0
2007-06-28 12:10:00,115.52,115.53,115.52,115.53,343900000.0
2007-06-28 12:11:00,115.53,115.53,115.49,115.52,241700000.0
2007-06-28 12:12:00,115.52,115.53,115.5,115.5,437100000.0
2007-06-28 12:13:00,115.51,115.53,115.51,115.53,438500000.0
2007-06-28 12:14:00,115.52,115.56,115.49,115.55,421700000.0
2007-06-28 12:15:00,115.55,115.57,115.485,115.57,459100000.0
2007-06-28 12:16:00,115.565,115.565,115.45,115.46,553800000.0
2007-06-28 12:17:00,115.54,115.55,115.46,115.5,398900000.0
2007-06-28 12:18:00,115.5,115.5,115.49,115.5,76700000.0
2007-06-28 12:19:00,115.49,115.52,115.49,115.495,209400000.0
2007-06-28 12:20:00,115.495,115.51,115.495,115.495,77900000.0
2007-06-28 12:21:00,115.51,115.51,115.5,115.5,46200000.0
2007-06-28 12:22:00,115.51,115.51,115.5,115.51,470000000.0
2007-06-28 12:23:00,115.51,115.52,115.49,115.49,426900000.0
2007-06-28 12:24:00,115.495,115.505,115.495,115.505,104300000.0
2007-06-28 12:25:00,115.51,115.53,115.505,115.53,57400000.0
2007-06-28 12:26:00,115.53,115.53,115.52,115.53,62200000.0
2007-06-28 12:27:00,115.53,115.53,115.47,115.52,205600000.0
2007-06-28 12:28:00,115.52,115.53,115.515,115.53,114900000.0
2007-06-28 12:29:00,115.53,115.53,115.525,115.525,146300000.0
2007-06-28 12:30:00,115.525,115.54,115.525,115.53,194699999.0
2007-06-28 12:31:00,115.53,115.53,115.52,115.53,114100000.0
2007-06-28 12:32:00,115.54,115.54,115.53,115.53,77200000.0
2007-06-28 12:33:00,115.53,115.53,115.52,115.53,303400000.0
2007-06-28 12:34:00,115.53,115.53,115.505,115.51,254799997.0
2007-06-28 12:35:00,115.51,115.51,115.5,115.5,91600000.0
2007-06-28 12:36:00,115.5,115.51,115.49,115.5,314699999.0
2007-06-28 12:37:00,115.5,115.5,115.45,115.46,279499999.0
2007-06-28 12:38:00,115.46,115.49,115.46,115.49,679100000.0
2007-06-28 12:39:00,115.49,115.49,115.46,115.46,98800000.0
2007-06-28 12:40:00,115.465,115.47,115.43,115.46,299300000.0
2007-06-28 12:41:00,115.46,115.46,115.4,115.44,541800000.0
2007-06-28 12:42:00,115.44,115.45,115.43,115.44,367600000.0
2007-06-28 12:43:00,115.44,115.45,115.43,115.44,305200000.0
2007-06-28 12:44:00,115.45,115.45,115.425,115.44,183100000.0
2007-06-28 12:45:00,115.44,115.44,115.42,115.42,114400000.0
2007-06-28 12:46:00,115.405,115.42,115.4,115.41,165500000.0
2007-06-28 12:47:00,115.41,115.44,115.4,115.44,385500000.0
2007-06-28 12:48:00,115.44,115.45,115.42,115.42,653900000.0
2007-06-28 12:49:00,115.42,115.42,115.4,115.415,143700000.0
2007-06-28 12:50:00,115.41,115.43,115.4,115.43,288300000.0
2007-06-28 12:51:00,115.42,115.42,115.4,115.41,332500000.0
2007-06-28 12:52:00,115.41,115.42,115.37,115.4,553400000.0
2007-06-28 12:53:00,115.4,115.42,115.39,115.39,283300000.0
2007-06-28 12:54:00,115.38,115.39,115.375,115.39,190100000.0
2007-06-28 12:55:00,115.39,115.41,115.39,115.4,218300000.0
2007-06-28 12:56:00,115.41,115.42,115.4,115.41,226600000.0
2007-06-28 12:57:00,115.41,115.42,115.39,115.41,238700000.0
2007-06-28 12:58:00,115.39,115.43,115.39,115.41,421000000.0
2007-06-28 12:59:00,115.41,115.43,115.36,115.36,702400000.0
2007-06-28 13:00:00,115.36,115.39,115.35,115.39,656100000.0
2007-06-28 13:01:00,115.38,115.44,115.38,115.41,548000000.0
2007-06-28 13:02:00,115.41,115.43,115.4,115.4,419300000.0
2007-06-28 13:03:00,115.4,115.445,115.38,115.44,731400004.0
2007-06-28 13:04:00,115.44,115.44,115.35,115.44,603700008.0
2007-06-28 13:05:00,115.44,115.45,115.42,115.42,171300000.0
2007-06-28 13:06:00,115.41,115.41,115.385,115.39,219000000.0
2007-06-28 13:07:00,115.39,115.4,115.39,115.39,131300000.0
2007-06-28 13:08:00,115.39,115.41,115.39,115.4,254999997.0
2007-06-28 13:09:00,115.4,115.44,115.4,115.41,247100001.0
2007-06-28 13:10:00,115.41,115.41,115.38,115.38,95199999.0
2007-06-28 13:11:00,115.4,115.41,115.4,115.41,21600000.0
2007-06-28 13:12:00,115.41,115.41,115.31,115.36,337000000.0
2007-06-28 13:13:00,115.355,115.36,115.275,115.34,240500000.0
2007-06-28 13:14:00,115.34,115.35,115.28,115.34,324600000.0
2007-06-28 13:15:00,115.34,115.34,115.31,115.33,268900000.0
2007-06-28 13:16:00,115.33,115.33,115.26,115.29,361900000.0
2007-06-28 13:17:00,115.29,115.3,115.23,115.28,381800000.0
2007-06-28 13:18:00,115.275,115.43,115.26,115.42,767700000.0
2007-06-28 13:19:00,115.41,115.54,115.41,115.54,650100000.0
2007-06-28 13:20:00,115.54,115.65,115.48,115.61,1409700000.0
2007-06-28 13:21:00,115.62,115.62,115.49,115.61,1157100000.0
2007-06-28 13:22:00,115.6,115.65,115.54,115.61,1098800000.0
2007-06-28 13:23:00,115.61,115.61,115.52,115.59,1208600000.0
2007-06-28 13:24:00,115.595,115.63,115.53,115.6,936900000.0
2007-06-28 13:25:00,115.6,115.61,115.485,115.525,696399999.0
2007-06-28 13:26:00,115.53,115.56,115.455,115.525,625000000.0
2007-06-28 13:27:00,115.525,115.525,115.45,115.49,648300000.0
2007-06-28 13:28:00,115.43,115.5,115.37,115.46,1015200000.0
2007-06-28 13:29:00,115.46,115.53,115.42,115.49,546700000.0
2007-06-28 13:30:00,115.49,115.49,115.43,115.43,854400000.0
2007-06-28 13:31:00,115.43,115.47,115.41,115.46,871000000.0
2007-06-28 13:32:00,115.46,115.48,115.445,115.445,511800000.0
2007-06-28 13:33:00,115.445,115.5,115.445,115.47,398300000.0
2007-06-28 13:34:00,115.47,115.5,115.46,115.5,224700000.0
2007-06-28 13:35:00,115.5,115.51,115.48,115.51,416600000.0
2007-06-28 13:36:00,115.51,115.53,115.46,115.52,584100000.0
2007-06-28 13:37:00,115.53,115.6,115.53,115.57,1011000000.0
2007-06-28 13:38:00,115.57,115.62,115.56,115.62,744900000.0
2007-06-28 13:39:00,115.6,115.7,115.6,115.69,1144400000.0
2007-06-28 13:40:00,115.685,115.71,115.645,115.68,389400000.0
2007-06-28 13:41:00,115.67,115.68,115.575,115.64,549400000.0
2007-06-28 13:42:00,115.63,115.67,115.58,115.64,621500000.0
2007-06-28 13:43:00,115.63,115.66,115.56,115.62,1003700000.0
2007-06-28 13:44:00,115.62,115.63,115.53,115.63,555399999.0
2007-06-28 13:45:00,115.63,115.64,115.57,115.58,547900000.0
2007-06-28 13:46:00,115.58,115.6,115.53,115.58,372900000.0
2007-06-28 13:47:00,115.58,115.59,115.57,115.59,254800000.0
2007-06-28 13:48:00,115.58,115.61,115.58,115.6,298300000.0
2007-06-28 13:49:00,115.61,115.64,115.6,115.63,410100000.0
2007-06-28 13:50:00,115.625,115.66,115.615,115.645,258600000.0
2007-06-28 13:51:00,115.645,115.65,115.56,115.63,475400000.0
2007-06-28 13:52:00,115.63,115.63,115.61,115.63,384200000.0
2007-06-28 13:53:00,115.625,115.65,115.58,115.64,256300000.0
2007-06-28 13:54:00,115.635,115.65,115.625,115.64,340900000.0
2007-06-28 13:55:00,115.65,115.67,115.63,115.64,549000000.0
2007-06-28 13:56:00,115.64,115.67,115.59,115.64,387800000.0
2007-06-28 13:57:00,115.64,115.68,115.635,115.68,91000000.0
2007-06-28 13:58:00,115.68,115.68,115.65,115.67,78500000.0
2007-06-28 13:59:00,115.67,115.68,115.61,115.65,444900000.0
2007-06-28 14:00:00,115.63,115.69,115.595,115.66,412900000.0
2007-06-28 14:01:00,115.66,115.77,115.615,115.73,1346100000.0
2007-06-28 14:02:00,115.73,115.74,115.66,115.74,470700000.0
2007-06-28 14:03:00,115.75,115.81,115.705,115.79,783300000.0
2007-06-28 14:04:00,115.79,115.79,115.705,115.77,590700000.0
2007-06-28 14:05:00,115.765,115.8,115.765,115.785,745900000.0
2007-06-28 14:06:00,115.79,115.8,115.78,115.79,210200000.0
2007-06-28 14:07:00,115.79,115.8,115.73,115.785,326800000.0
2007-06-28 14:08:00,115.785,115.79,115.705,115.73,428900000.0
2007-06-28 14:09:00,115.78,115.8,115.72,115.8,300200000.0
2007-06-28 14:10:00,115.8,115.84,115.79,115.83,653300000.0
2007-06-28 14:11:00,115.83,115.85,115.77,115.85,560000000.0
2007-06-28 14:12:00,115.85,115.85,115.76,115.84,484000000.0
2007-06-28 14:13:00,115.835,115.85,115.77,115.85,343900000.0
2007-06-28 14:14:00,115.86,115.88,115.84,115.855,518600000.0
2007-06-28 14:15:00,115.855,115.86,115.775,115.84,494000000.0
2007-06-28 14:16:00,115.835,115.84,115.76,115.82,464200000.0
2007-06-28 14:17:00,115.82,115.83,115.75,115.81,478700000.0
2007-06-28 14:18:00,115.81,115.83,115.75,115.81,610700000.0
2007-06-28 14:19:00,115.805,115.805,115.78,115.79,354100000.0
2007-06-28 14:20:00,115.78,115.79,115.74,115.77,866000000.0
2007-06-28 14:21:00,115.77,115.81,115.76,115.79,953800000.0
2007-06-28 14:22:00,115.785,115.79,115.7,115.755,601100000.0
2007-06-28 14:23:00,115.76,115.81,115.7,115.78,647700000.0
2007-06-28 14:24:00,115.78,115.8,115.74,115.78,216000000.0
2007-06-28 14:25:00,115.765,115.79,115.76,115.79,395000000.0
2007-06-28 14:26:00,115.775,115.8,115.775,115.79,318000000.0
2007-06-28 14:27:00,115.8,115.81,115.74,115.8,341200000.0
2007-06-28 14:28:00,115.8,115.83,115.76,115.8,411300000.0
2007-06-28 14:29:00,115.82,115.82,115.68,115.72,385899997.0
2007-06-28 14:30:00,115.72,115.77,115.625,115.75,502399999.0
2007-06-28 14:31:00,115.75,115.79,115.7,115.78,345800000.0
2007-06-28 14:32:00,115.79,115.79,115.715,115.76,359700000.0
2007-06-28 14:33:00,115.76,115.78,115.71,115.77,355600000.0
2007-06-28 14:34:00,115.77,115.83,115.75,115.78,927800000.0
2007-06-28 14:35:00,115.77,115.78,115.69,115.76,715200000.0
2007-06-28 14:36:00,115.77,115.79,115.75,115.75,546100000.0
2007-06-28 14:37:00,115.75,115.76,115.715,115.76,527600000.0
2007-06-28 14:38:00,115.76,115.79,115.69,115.75,897000000.0
2007-06-28 14:39:00,115.75,115.82,115.7,115.82,801600000.0
2007-06-28 14:40:00,115.82,115.83,115.73,115.81,386500000.0
2007-06-28 14:41:00,115.79,115.86,115.75,115.84,936800000.0
2007-06-28 14:42:00,115.78,115.85,115.78,115.81,618400000.0
2007-06-28 14:43:00,115.81,115.82,115.78,115.79,267899998.0
2007-06-28 14:44:00,115.79,115.84,115.78,115.84,166700000.0
2007-06-28 14:45:00,115.84,115.85,115.73,115.79,351399999.0
2007-06-28 14:46:00,115.73,115.83,115.73,115.815,262000000.0
2007-06-28 14:47:00,115.815,115.83,115.81,115.82,230478306.0
2007-06-28 14:48:00,115.81,115.81,115.78,115.81,201000000.0
2007-06-28 14:49:00,115.81,115.82,115.78,115.82,175400000.0
2007-06-28 14:50:00,115.82,115.84,115.79,115.82,354100000.0
2007-06-28 14:51:00,115.82,115.82,115.8,115.81,315200000.0
2007-06-28 14:52:00,115.81,115.82,115.75,115.82,312400000.0
2007-06-28 14:53:00,115.82,115.83,115.8,115.83,148400000.0
2007-06-28 14:54:00,115.83,115.84,115.76,115.81,249400000.0
2007-06-28 14:55:00,115.8,115.82,115.79,115.81,221600000.0
2007-06-28 14:56:00,115.81,115.84,115.75,115.815,306400000.0
2007-06-28 14:57:00,115.81,115.83,115.81,115.83,278600000.0
2007-06-28 14:58:00,115.83,115.84,115.8,115.83,218800000.0
2007-06-28 14:59:00,115.83,115.85,115.825,115.85,215500000.0
2007-06-28 15:00:00,115.86,115.88,115.82,115.86,644700000.0
2007-06-28 15:01:00,115.87,115.92,115.82,115.91,596000000.0
2007-06-28 15:02:00,115.91,115.96,115.85,115.9,754600000.0
2007-06-28 15:03:00,115.9,115.94,115.84,115.89,611900000.0
2007-06-28 15:04:00,115.93,115.95,115.86,115.94,393100000.0
2007-06-28 15:05:00,115.94,115.98,115.93,115.93,380400000.0
2007-06-28 15:06:00,115.94,115.94,115.82,115.88,325300000.0
2007-06-28 15:07:00,115.88,115.88,115.8,115.87,471100000.0
2007-06-28 15:08:00,115.87,115.88,115.85,115.87,581700000.0
2007-06-28 15:09:00,115.88,115.88,115.81,115.87,375699997.0
2007-06-28 15:10:00,115.87,115.87,115.84,115.84,119700000.0
2007-06-28 15:11:00,115.85,115.88,115.84,115.87,345699994.0
2007-06-28 15:12:00,115.87,115.87,115.83,115.86,549799998.0
2007-06-28 15:13:00,115.87,115.88,115.83,115.84,474200000.0
2007-06-28 15:14:00,115.85,115.86,115.83,115.86,295600000.0
2007-06-28 15:15:00,115.86,115.895,115.8,115.89,265000000.0
2007-06-28 15:16:00,115.89,115.89,115.8,115.865,302900000.0
2007-06-28 15:17:00,115.87,115.88,115.81,115.87,288400000.0
2007-06-28 15:18:00,115.88,115.88,115.86,115.865,239800000.0
2007-06-28 15:19:00,115.865,115.87,115.85,115.87,179900000.0
2007-06-28 15:20:00,115.87,115.87,115.83,115.87,110300000.0
2007-06-28 15:21:00,115.865,115.87,115.85,115.87,150800000.0
2007-06-28 15:22:00,115.865,115.88,115.83,115.86,394800000.0
2007-06-28 15:23:00,115.83,115.88,115.81,115.88,141300000.0
2007-06-28 15:24:00,115.88,115.91,115.87,115.9,612500000.0
2007-06-28 15:25:00,115.9,115.915,115.84,115.9,248300000.0
2007-06-28 15:26:00,115.9,115.93,115.9,115.925,414400000.0
2007-06-28 15:27:00,115.86,115.93,115.835,115.91,311199999.0
2007-06-28 15:28:00,115.91,115.93,115.845,115.9,463200000.0
2007-06-28 15:29:00,115.835,115.905,115.835,115.87,161900000.0
2007-06-28 15:30:00,115.87,115.91,115.82,115.9,599699998.0
2007-06-28 15:31:00,115.85,115.91,115.85,115.895,549000000.0
2007-06-28 15:32:00,115.89,115.93,115.83,115.915,507199999.0
2007-06-28 15:33:00,115.91,115.91,115.84,115.895,227400000.0
2007-06-28 15:34:00,115.9,115.9,115.86,115.89,348600000.0
2007-06-28 15:35:00,115.89,115.89,115.81,115.82,337000000.0
2007-06-28 15:36:00,115.88,115.92,115.82,115.91,458799998.0
2007-06-28 15:37:00,115.91,115.93,115.87,115.93,377800000.0
2007-06-28 15:38:00,115.93,115.94,115.89,115.92,311500000.0
2007-06-28 15:39:00,115.92,115.95,115.89,115.94,491199998.0
2007-06-28 15:40:00,115.89,115.97,115.89,115.96,443700000.0
2007-06-28 15:41:00,115.96,115.96,115.88,115.94,415900000.0
2007-06-28 15:42:00,115.95,115.97,115.88,115.94,573999998.0
2007-06-28 15:43:00,115.94,115.95,115.87,115.94,679599999.0
2007-06-28 15:44:00,115.94,115.96,115.91,115.925,1125099996.0
2007-06-28 15:45:00,115.925,115.925,115.81,115.88,861499996.0
2007-06-28 15:46:00,115.88,115.9,115.82,115.88,511400000.0
2007-06-28 15:47:00,115.885,115.9,115.875,115.88,378200000.0
2007-06-28 15:48:00,115.84,115.91,115.84,115.9,373000001.0
2007-06-28 15:49:00,115.9,115.92,115.84,115.9,329000000.0
2007-06-28 15:50:00,115.9,115.92,115.88,115.91,426500000.0
2007-06-28 15:51:00,115.91,115.94,115.84,115.92,644199999.0
2007-06-28 15:52:00,115.91,115.93,115.9,115.91,456500000.0
2007-06-28 15:53:00,115.92,115.93,115.825,115.92,718899999.0
2007-06-28 15:54:00,115.86,115.93,115.835,115.9,353500000.0
2007-06-28 15:55:00,115.84,115.9,115.84,115.89,178100000.0
2007-06-28 15:56:00,115.88,115.89,115.79,115.835,497900000.0
2007-06-28 15:57:00,115.835,115.86,115.775,115.84,744799997.0
2007-06-28 15:58:00,115.84,115.84,115.79,115.8,263800000.0
2007-06-28 15:59:00,115.8,115.85,115.73,115.84,375400001.0
2007-06-28 16:00:00,115.83,115.83,115.77,115.82,369000000.0
2007-06-28 16:01:00,115.82,115.84,115.82,115.82,379200000.0
2007-06-28 16:02:00,115.82,115.84,115.82,115.835,176500000.0
2007-06-28 16:03:00,115.85,115.85,115.77,115.85,454000000.0
2007-06-28 16:04:00,115.85,115.87,115.79,115.85,173100000.0
2007-06-28 16:05:00,115.85,115.85,115.83,115.84,112700000.0
2007-06-28 16:06:00,115.84,115.84,115.74,115.81,258900000.0
2007-06-28 16:07:00,115.805,115.82,115.75,115.81,206700000.0
2007-06-28 16:08:00,115.81,115.83,115.8,115.82,284499999.0
2007-06-28 16:09:00,115.82,115.84,115.77,115.825,669600000.0
2007-06-28 16:10:00,115.82,115.845,115.81,115.83,835500000.0
2007-06-28 16:11:00,115.82,115.85,115.74,115.85,279700000.0
2007-06-28 16:12:00,115.85,115.85,115.835,115.84,11100000.0
2007-06-28 16:13:00,115.85,115.88,115.78,115.88,342800000.0
2007-06-28 16:14:00,115.87,115.88,115.81,115.87,194699999.0
2007-06-28 16:15:00,115.87,115.89,115.85,115.87,272700000.0
2007-06-28 16:16:00,115.87,115.89,115.86,115.87,337100001.0
2007-06-28 16:17:00,115.86,115.9,115.84,115.875,156100001.0
2007-06-28 16:18:00,115.88,115.89,115.82,115.88,366200000.0
2007-06-28 16:19:00,115.875,115.89,115.87,115.88,273000000.0
2007-06-28 16:20:00,115.88,115.9,115.86,115.89,327199997.0
2007-06-28 16:21:00,115.9,115.9,115.85,115.88,238799999.0
2007-06-28 16:22:00,115.875,115.89,115.85,115.88,283800000.0
2007-06-28 16:23:00,115.88,115.89,115.81,115.88,402700000.0
2007-06-28 16:24:00,115.88,115.89,115.83,115.83,363099996.0
2007-06-28 16:25:00,115.83,115.87,115.82,115.86,179500000.0
2007-06-28 16:26:00,115.845,115.86,115.82,115.85,327899998.0
2007-06-28 16:27:00,115.84,115.86,115.82,115.855,348699993.0
2007-06-28 16:28:00,115.855,115.88,115.83,115.88,342999992.0
2007-06-28 16:29:00,115.865,115.9,115.86,115.88,362599999.0
2007-06-28 16:30:00,115.89,115.9,115.87,115.87,137499999.0
2007-06-28 16:31:00,115.88,115.89,115.87,115.89,124100000.0
2007-06-28 16:32:00,115.89,115.9,115.82,115.85,391600000.0
2007-06-28 16:33:00,115.85,115.86,115.78,115.81,372400000.0
2007-06-28 16:34:00,115.81,115.82,115.79,115.81,254399997.0
2007-06-28 16:35:00,115.82,115.83,115.79,115.83,197800000.0
2007-06-28 16:36:00,115.83,115.86,115.77,115.85,424000000.0
2007-06-28 16:37:00,115.78,115.86,115.78,115.84,331900000.0
2007-06-28 16:38:00,115.84,115.84,115.76,115.84,258500000.0
2007-06-28 16:39:00,115.815,115.85,115.81,115.85,220700000.0
2007-06-28 16:40:00,115.85,115.87,115.78,115.85,196800000.0
2007-06-28 16:41:00,115.85,115.86,115.83,115.855,155199999.0
2007-06-28 16:42:00,115.85,115.87,115.85,115.86,252999999.0
2007-06-28 16:43:00,115.85,115.85,115.83,115.85,515099999.0
2007-06-28 16:44:00,115.84,115.84,115.83,115.83,322700000.0
2007-06-28 16:45:00,115.84,115.86,115.83,115.85,438400000.0
2007-06-28 16:46:00,115.84,115.85,115.77,115.85,206400000.0
2007-06-28 16:47:00,115.84,115.84,115.83,115.83,92900000.0
2007-06-28 16:48:00,115.83,115.83,115.75,115.82,414600002.0
2007-06-28 16:49:00,115.8,115.81,115.785,115.79,503100000.0
2007-06-28 16:50:00,115.79,115.79,115.72,115.74,320800002.0
2007-06-28 16:51:00,115.73,115.75,115.73,115.73,514699998.0
2007-06-28 16:52:00,115.73,115.74,115.71,115.73,293699999.0
2007-06-28 16:53:00,115.73,115.74,115.71,115.72,463499997.0
2007-06-28 16:54:00,115.72,115.72,115.64,115.685,298900000.0
2007-06-28 16:55:00,115.7,115.82,115.68,115.775,983000002.0
2007-06-28 16:56:00,115.77,115.825,115.765,115.78,855699999.0
2007-06-28 16:57:00,115.78,115.79,115.69,115.79,445300000.0
2007-06-28 16:58:00,115.79,115.84,115.77,115.79,617800002.0
2007-06-28 16:59:00,115.79,115.82,115.7,115.75,904299999.0
2007-06-28 17:00:00,115.725,115.75,115.61,115.68,865599997.0
2007-06-28 17:01:00,115.69,115.75,115.625,115.75,517599999.0
2007-06-28 17:02:00,115.74,115.75,115.71,115.72,272099999.0
2007-06-28 17:03:00,115.73,115.76,115.71,115.75,305899995.0
2007-06-28 17:04:00,115.74,115.74,115.58,115.68,392499999.0
2007-06-28 17:05:00,115.68,115.69,115.65,115.65,243000000.0
2007-06-28 17:06:00,115.655,115.69,115.64,115.64,371100000.0
2007-06-28 17:07:00,115.64,115.685,115.58,115.67,716199992.0
2007-06-28 17:08:00,115.67,115.7,115.62,115.68,445599999.0
2007-06-28 17:09:00,115.68,115.69,115.66,115.68,198800000.0
2007-06-28 17:10:00,115.66,115.67,115.605,115.62,560600000.0
2007-06-28 17:11:00,115.62,115.66,115.62,115.64,302500000.0
2007-06-28 17:12:00,115.64,115.67,115.615,115.66,348400000.0
2007-06-28 17:13:00,115.66,115.68,115.64,115.64,139199999.0
2007-06-28 17:14:00,115.65,115.66,115.63,115.65,142100000.0
2007-06-28 17:15:00,115.65,115.65,115.63,115.645,100200000.0
2007-06-28 17:16:00,115.64,115.65,115.635,115.64,356200000.0
2007-06-28 17:17:00,115.64,115.66,115.63,115.63,201600000.0
2007-06-28 17:18:00,115.63,115.64,115.61,115.61,264499999.0
2007-06-28 17:19:00,115.61,115.64,115.56,115.62,334500000.0
2007-06-28 17:20:00,115.62,115.65,115.61,115.65,239799998.0
2007-06-28 17:21:00,115.64,115.66,115.63,115.65,126900000.0
2007-06-28 17:22:00,115.66,115.68,115.64,115.66,378999995.0
2007-06-28 17:23:00,115.67,115.68,115.67,115.68,5400000.0
2007-06-28 17:24:00,115.67,115.69,115.66,115.67,279800000.0
2007-06-28 17:25:00,115.67,115.68,115.62,115.62,352899999.0
2007-06-28 17:26:00,115.69,115.72,115.64,115.71,267900000.0
2007-06-28 17:27:00,115.71,115.74,115.69,115.69,389900000.0
2007-06-28 17:28:00,115.685,115.73,115.68,115.69,400399998.0
2007-06-28 17:29:00,115.71,115.72,115.66,115.67,277099998.0
2007-06-28 17:30:00,115.69,115.7,115.67,115.685,102099998.0
2007-06-28 17:31:00,115.7,115.71,115.67,115.69,160100000.0
2007-06-28 17:32:00,115.69,115.7,115.68,115.69,150500000.0
2007-06-28 17:33:00,115.69,115.7,115.66,115.68,221299999.0
2007-06-28 17:34:00,115.68,115.71,115.675,115.68,162800000.0
2007-06-28 17:35:00,115.7,115.7,115.66,115.67,356599998.0
2007-06-28 17:36:00,115.66,115.67,115.64,115.67,238400000.0
2007-06-28 17:37:00,115.65,115.67,115.65,115.65,34900000.0
2007-06-28 17:38:00,115.65,115.68,115.64,115.67,351700000.0
2007-06-28 17:39:00,115.67,115.69,115.65,115.68,339700000.0
2007-06-28 17:40:00,115.675,115.7,115.64,115.65,315800000.0
2007-06-28 17:41:00,115.66,115.68,115.655,115.67,320800000.0
2007-06-28 17:42:00,115.69,115.71,115.68,115.7,422199994.0
2007-06-28 17:43:00,115.7,115.71,115.69,115.7,210600000.0
2007-06-28 17:44:00,115.7,115.7,115.67,115.67,238200000.0
2007-06-28 17:45:00,115.67,115.69,115.67,115.68,274200000.0
2007-06-28 17:46:00,115.68,115.71,115.68,115.69,158900000.0
2007-06-28 17:47:00,115.69,115.69,115.68,115.69,362200000.0
2007-06-28 17:48:00,115.69,115.71,115.68,115.71,488100000.0
2007-06-28 17:49:00,115.72,115.72,115.68,115.7,86100000.0
2007-06-28 17:50:00,115.7,115.7,115.68,115.68,218100000.0
2007-06-28 17:51:00,115.675,115.74,115.675,115.69,369100000.0
2007-06-28 17:52:00,115.68,115.7,115.67,115.67,326400000.0
2007-06-28 17:53:00,115.68,115.68,115.67,115.67,166900000.0
2007-06-28 17:54:00,115.665,115.7,115.66,115.7,228699999.0
2007-06-28 17:55:00,115.69,115.73,115.675,115.73,228899999.0
2007-06-28 17:56:00,115.73,115.73,115.7,115.73,180499999.0
2007-06-28 17:57:00,115.74,115.75,115.73,115.73,91800000.0
2007-06-28 17:58:00,115.73,115.75,115.73,115.74,126900000.0
2007-06-28 17:59:00,115.74,115.75,115.72,115.74,452500000.0
2007-06-28 18:00:00,115.75,115.75,115.72,115.74,217000000.0
2007-06-28 18:01:00,115.74,115.74,115.73,115.73,123600000.0
2007-06-28 18:02:00,115.73,115.73,115.72,115.73,176400000.0
2007-06-28 18:03:00,115.73,115.73,115.73,115.73,76100000.0
2007-06-28 18:04:00,115.73,115.73,115.73,115.73,11100000.0
2007-06-28 18:05:00,115.73,115.73,115.72,115.73,179000000.0
2007-06-28 18:07:00,115.73,115.73,115.73,115.73,36400000.0
2007-06-28 18:08:00,115.73,115.75,115.72,115.73,277199999.0
2007-06-28 18:09:00,115.72,115.74,115.72,115.74,278400001.0
2007-06-28 18:10:00,115.74,115.74,115.72,115.74,97800000.0
2007-06-28 18:11:00,115.74,115.74,115.71,115.71,164300001.0
2007-06-28 18:12:00,115.71,115.74,115.645,115.74,552799997.0
2007-06-28 18:13:00,115.74,115.74,115.73,115.74,87200000.0
2007-06-28 18:14:00,115.74,115.75,115.74,115.74,38000002.0
2007-06-28 18:15:00,115.75,115.76,115.74,115.76,93900002.0
2007-06-28 18:16:00,115.76,115.77,115.755,115.755,78800000.0
2007-06-28 18:17:00,115.76,115.76,115.76,115.76,2400000.0
2007-06-28 18:18:00,115.76,115.76,115.7,115.73,146100000.0
2007-06-28 18:19:00,115.73,115.74,115.73,115.74,300199999.0
2007-06-28 18:20:00,115.74,115.74,115.73,115.74,76899997.0
2007-06-28 18:21:00,115.73,115.75,115.73,115.75,167599997.0
2007-06-28 18:22:00,115.74,115.76,115.73,115.76,269300000.0
2007-06-28 18:23:00,115.76,115.76,115.745,115.76,315300003.0
2007-06-28 18:24:00,115.76,115.76,115.75,115.75,43700000.0
2007-06-28 18:25:00,115.75,115.75,115.73,115.74,194399999.0
2007-06-28 18:26:00,115.74,115.77,115.73,115.76,248800002.0
2007-06-28 18:27:00,115.77,115.77,115.75,115.75,101400001.0
2007-06-28 18:28:00,115.76,115.77,115.69,115.76,155500000.0
2007-06-28 18:29:00,115.76,115.78,115.76,115.78,187200000.0
2007-06-28 18:30:00,115.775,115.78,115.74,115.74,218200003.0
2007-06-28 18:31:00,115.78,115.87,115.77,115.85,746300001.0
2007-06-28 18:32:00,115.85,115.85,115.74,115.75,513400000.0
2007-06-28 18:33:00,115.82,115.83,115.75,115.77,219800000.0
2007-06-28 18:34:00,115.83,115.83,115.79,115.79,304500000.0
2007-06-28 18:35:00,115.8,115.82,115.725,115.81,340200000.0
2007-06-28 18:36:00,115.81,115.84,115.81,115.83,578600000.0
2007-06-28 18:37:00,115.83,115.85,115.82,115.83,290000000.0
2007-06-28 18:38:00,115.83,115.83,115.82,115.83,201700000.0
2007-06-28 18:39:00,115.83,115.84,115.82,115.83,361300000.0
2007-06-28 18:40:00,115.83,115.84,115.76,115.82,290100000.0
2007-06-28 18:41:00,115.82,115.83,115.82,115.82,63400000.0
2007-06-28 18:42:00,115.82,115.83,115.8,115.83,180300000.0
2007-06-28 18:43:00,115.835,115.84,115.81,115.83,225700000.0
2007-06-28 18:44:00,115.83,115.83,115.8,115.82,272400000.0
2007-06-28 18:45:00,115.815,115.82,115.81,115.82,28500000.0
2007-06-28 18:46:00,115.82,115.84,115.78,115.78,140300000.0
2007-06-28 18:47:00,115.83,115.85,115.82,115.84,99900000.0
2007-06-28 18:48:00,115.84,115.84,115.745,115.825,319900000.0
2007-06-28 18:49:00,115.83,115.84,115.82,115.83,61100000.0
2007-06-28 18:50:00,115.825,115.84,115.81,115.83,237000000.0
2007-06-28 18:51:00,115.83,115.83,115.77,115.83,228599999.0
2007-06-28 18:52:00,115.83,115.84,115.82,115.83,53800000.0
2007-06-28 18:53:00,115.83,115.84,115.82,115.82,222400000.0
2007-06-28 18:54:00,115.82,115.82,115.82,115.82,17500000.0
2007-06-28 18:55:00,115.82,115.82,115.82,115.82,3200000.0
2007-06-28 18:56:00,115.82,115.82,115.8,115.8,85700000.0
2007-06-28 18:57:00,115.81,115.82,115.81,115.81,77800000.0
2007-06-28 18:58:00,115.81,115.82,115.81,115.82,127700000.0
2007-06-28 18:59:00,115.82,115.83,115.81,115.82,139600000.0
2007-06-28 19:00:00,115.82,115.83,115.82,115.82,57000000.0
2007-06-28 19:01:00,115.82,115.83,115.81,115.82,165600000.0
2007-06-28 19:02:00,115.82,115.83,115.81,115.82,402100000.0
2007-06-28 19:03:00,115.82,115.86,115.82,115.85,345300000.0
2007-06-28 19:04:00,115.855,115.86,115.82,115.85,406800000.0
2007-06-28 19:05:00,115.84,115.85,115.84,115.85,38000000.0
2007-06-28 19:06:00,115.85,115.86,115.84,115.84,237500000.0
2007-06-28 19:07:00,115.85,115.85,115.83,115.84,167900000.0
2007-06-28 19:08:00,115.85,115.86,115.85,115.86,68300000.0
2007-06-28 19:09:00,115.86,115.86,115.86,115.86,31000000.0
2007-06-28 19:10:00,115.86,115.89,115.81,115.88,336100000.0
2007-06-28 19:11:00,115.88,115.9,115.86,115.88,287800000.0
2007-06-28 19:12:00,115.88,115.89,115.82,115.88,163500000.0
2007-06-28 19:13:00,115.88,115.88,115.87,115.88,121499998.0
2007-06-28 19:14:00,115.88,115.88,115.88,115.88,58800000.0
2007-06-28 19:16:00,115.85,115.88,115.85,115.88,170700000.0
2007-06-28 19:17:00,115.88,115.88,115.85,115.88,189100000.0
2007-06-28 19:18:00,115.88,115.88,115.88,115.88,41300000.0
2007-06-28 19:19:00,115.88,115.88,115.88,115.88,13500000.0
2007-06-28 19:20:00,115.87,115.89,115.81,115.875,234900000.0
2007-06-28 19:21:00,115.875,115.88,115.86,115.88,309200000.0
2007-06-28 19:22:00,115.88,115.9,115.88,115.89,215000000.0
2007-06-28 19:23:00,115.89,115.91,115.875,115.89,280700000.0
2007-06-28 19:24:00,115.89,115.9,115.83,115.88,90500000.0
2007-06-28 19:25:00,115.88,115.88,115.87,115.875,157100000.0
2007-06-28 19:26:00,115.88,115.895,115.88,115.885,146500000.0
2007-06-28 19:27:00,115.885,115.89,115.88,115.89,266600000.0
2007-06-28 19:28:00,115.88,115.91,115.87,115.9,246900000.0
2007-06-28 19:29:00,115.9,115.91,115.825,115.9,296100000.0
2007-06-28 19:30:00,115.83,115.9,115.83,115.885,82600000.0
2007-06-28 19:31:00,115.83,115.9,115.83,115.89,26200000.0
2007-06-28 19:32:00,115.895,115.91,115.89,115.9,102200000.0
2007-06-28 19:33:00,115.9,115.91,115.895,115.91,169800000.0
2007-06-28 19:34:00,115.9,115.91,115.9,115.91,77600000.0
2007-06-28 19:35:00,115.92,115.93,115.91,115.93,289100000.0
2007-06-28 19:36:00,115.93,115.95,115.92,115.93,335899999.0
2007-06-28 19:37:00,115.93,115.94,115.855,115.925,328000000.0
2007-06-28 19:38:00,115.93,115.95,115.93,115.95,78500000.0
2007-06-28 19:39:00,115.94,115.94,115.94,115.94,64200000.0
2007-06-28 19:40:00,115.935,115.94,115.92,115.925,104700000.0
2007-06-28 19:41:00,115.92,115.935,115.92,115.93,141200000.0
2007-06-28 19:42:00,115.93,115.965,115.89,115.96,163400000.0
2007-06-28 19:43:00,115.96,115.96,115.94,115.95,435999997.0
2007-06-28 19:44:00,115.95,115.96,115.88,115.935,675999999.0
2007-06-28 19:45:00,115.94,115.96,115.87,115.9,329900000.0
2007-06-28 19:46:00,115.96,115.96,115.89,115.95,500900000.0
2007-06-28 19:47:00,115.94,115.95,115.89,115.95,147599999.0
2007-06-28 19:48:00,115.95,115.95,115.89,115.95,38900000.0
2007-06-28 19:49:00,115.95,115.95,115.905,115.905,85299998.0
2007-06-28 19:50:00,115.95,115.96,115.92,115.92,113499999.0
2007-06-28 19:51:00,115.92,115.96,115.92,115.955,186300000.0
2007-06-28 19:52:00,115.96,115.98,115.91,115.97,600500000.0
2007-06-28 19:53:00,115.98,115.99,115.92,115.96,202500000.0
2007-06-28 19:54:00,115.97,116.01,115.96,116.0,328900000.0
2007-06-28 19:55:00,116.0,116.01,115.95,116.01,247300000.0
2007-06-28 19:56:00,116.005,116.01,115.93,116.0,432900001.0
2007-06-28 19:57:00,116.005,116.015,115.93,116.005,331300000.0
2007-06-28 19:58:00,116.005,116.03,115.98,116.025,374999998.0
2007-06-28 19:59:00,116.04,116.04,115.99,116.01,251900000.0
2007-06-28 20:00:00,116.01,116.035,115.94,116.03,286399999.0
2007-06-28 20:01:00,116.04,116.06,115.98,116.045,612999999.0
2007-06-28 20:02:00,116.045,116.06,115.99,116.03,388900000.0
2007-06-28 20:03:00,116.04,116.04,116.03,116.035,229500000.0
2007-06-28 20:04:00,116.04,116.05,116.03,116.05,297500000.0
2007-06-28 20:05:00,116.05,116.05,115.97,116.04,458300000.0
2007-06-28 20:06:00,116.04,116.05,115.99,116.05,774499997.0
2007-06-28 20:07:00,116.05,116.06,116.04,116.05,388199999.0
2007-06-28 20:08:00,116.05,116.05,116.035,116.04,127000000.0
2007-06-28 20:09:00,116.04,116.045,116.04,116.04,35800000.0
2007-06-28 20:10:00,116.04,116.055,116.04,116.05,137700000.0
2007-06-28 20:11:00,116.055,116.07,116.02,116.05,442499999.0
2007-06-28 20:12:00,116.02,116.03,115.99,115.99,143000000.0
2007-06-28 20:13:00,116.04,116.16,115.99,116.09,270700000.0
2007-06-28 20:14:00,116.1,116.13,116.04,116.07,278400000.0
2007-06-28 20:15:00,116.12,116.15,116.02,116.07,451300000.0
2007-06-28 20:16:00,116.04,116.14,116.04,116.05,493600000.0
2007-06-28 20:17:00,116.04,116.12,116.04,116.08,517600000.0
2007-06-28 20:18:00,116.08,116.16,116.06,116.15,688599999.0
2007-06-28 20:19:00,116.15,116.18,116.1,116.16,440200000.0
2007-06-28 20:20:00,116.16,116.16,116.055,116.145,679200000.0
2007-06-28 20:21:00,116.13,116.16,116.09,116.13,484600000.0
2007-06-28 20:22:00,116.12,116.17,116.08,116.13,686000000.0
2007-06-28 20:23:00,116.13,116.13,116.01,116.03,476700000.0
2007-06-28 20:24:00,116.08,116.13,116.01,116.12,686299997.0
2007-06-28 20:25:00,116.12,116.14,115.995,116.075,898099999.0
2007-06-28 20:26:00,116.08,116.11,116.015,116.035,636599999.0
2007-06-28 20:27:00,116.095,116.11,116.005,116.08,696900000.0
2007-06-28 20:28:00,116.075,116.1,116.02,116.07,404200000.0
2007-06-28 20:29:00,116.07,116.09,116.005,116.06,633300000.0
2007-06-28 20:30:00,116.06,116.08,115.995,116.065,409499999.0
2007-06-28 20:31:00,116.07,116.08,115.99,116.05,576800000.0
2007-06-28 20:32:00,116.045,116.05,115.975,116.05,898499998.0
2007-06-28 20:33:00,116.05,116.06,116.01,116.02,306599998.0
2007-06-28 20:34:00,116.06,116.06,115.985,116.01,638999998.0
2007-06-28 20:35:00,116.01,116.01,115.925,115.93,608899998.0
2007-06-28 20:36:00,115.99,116.03,115.92,116.01,918899996.0
2007-06-28 20:37:00,116.01,116.01,115.88,115.99,697300000.0
2007-06-28 20:38:00,115.97,116.02,115.93,116.02,575700000.0
2007-06-28 20:39:00,116.02,116.03,115.95,116.01,673999999.0
2007-06-28 20:40:00,116.01,116.05,115.95,116.05,579499999.0
2007-06-28 20:41:00,116.04,116.06,115.975,116.06,775799998.0
2007-06-28 20:42:00,116.05,116.08,115.98,116.04,944600000.0
2007-06-28 20:43:00,116.045,116.1,116.01,116.09,585000000.0
2007-06-28 20:44:00,116.09,116.12,116.04,116.11,617700000.0
2007-06-28 20:45:00,116.11,116.17,116.05,116.17,684100000.0
2007-06-28 20:46:00,116.17,116.17,116.05,116.11,643400000.0
2007-06-28 20:47:00,116.105,116.11,116.08,116.09,134200000.0
2007-06-28 20:48:00,116.09,116.09,115.995,116.02,416499998.0
2007-06-28 20:49:00,116.075,116.075,116.05,116.055,159900000.0
2007-06-28 20:50:00,116.06,116.08,115.985,116.04,701199998.0
2007-06-28 20:51:00,116.04,116.1,115.985,116.08,463099999.0
2007-06-28 20:52:00,116.09,116.1,116.07,116.08,102100000.0
2007-06-28 20:53:00,116.08,116.12,116.005,116.11,528300000.0
2007-06-28 20:54:00,116.11,116.12,116.015,116.12,421200000.0
2007-06-28 20:55:00,116.12,116.14,116.045,116.14,243500000.0
2007-06-28 20:56:00,116.14,116.15,116.08,116.14,490999999.0
2007-06-28 20:57:00,116.135,116.15,116.06,116.145,490900000.0
2007-06-28 20:58:00,116.145,116.17,116.11,116.165,538600000.0
2007-06-28 20:59:00,116.17,116.18,116.11,116.15,369399999.0
2007-06-28 21:00:00,116.155,116.18,116.1,116.17,607300000.0
2007-06-28 21:01:00,116.17,116.18,116.16,116.17,818199999.0
2007-06-28 21:02:00,116.17,116.19,116.095,116.17,1117199998.0
2007-06-28 21:03:00,116.16,116.17,116.11,116.14,594599994.0
2007-06-28 21:04:00,116.12,116.15,116.1,116.13,548599996.0
2007-06-28 21:05:00,116.13,116.13,116.025,116.13,607699997.0
2007-06-28 21:06:00,116.12,116.13,116.06,116.12,420899997.0
2007-06-28 21:07:00,116.12,116.15,116.12,116.15,457399998.0
2007-06-28 21:08:00,116.16,116.16,116.15,116.16,341600000.0
2007-06-28 21:09:00,116.16,116.18,116.13,116.18,890999997.0
2007-06-28 21:10:00,116.18,116.18,116.165,116.165,58300000.0
2007-06-28 21:11:00,116.165,116.2,116.12,116.2,185400000.0
2007-06-28 21:12:00,116.19,116.19,116.11,116.18,334800000.0
2007-06-28 21:13:00,116.175,116.2,116.11,116.19,282300000.0
2007-06-28 21:14:00,116.19,116.2,116.18,116.2,332899997.0
2007-06-28 21:15:00,116.2,116.21,116.18,116.21,268699999.0
2007-06-28 21:16:00,116.21,116.24,116.13,116.23,989899996.0
2007-06-28 21:17:00,116.24,116.26,116.17,116.17,704899998.0
2007-06-28 21:18:00,116.24,116.255,116.145,116.21,1212299998.0
2007-06-28 21:19:00,116.21,116.24,116.16,116.24,375600000.0
2007-06-28 21:20:00,116.25,116.25,116.23,116.24,422400000.0
2007-06-28 21:21:00,116.24,116.28,116.24,116.27,335299998.0
2007-06-28 21:22:00,116.28,116.28,116.24,116.24,262399998.0
2007-06-28 21:23:00,116.25,116.27,116.25,116.25,623199998.0
2007-06-28 21:24:00,116.25,116.28,116.25,116.28,707399998.0
2007-06-28 21:25:00,116.27,116.27,116.25,116.25,444300000.0
2007-06-28 21:26:00,116.26,116.31,116.23,116.28,512600000.0
2007-06-28 21:27:00,116.285,116.29,116.22,116.23,262700000.0
2007-06-28 21:28:00,116.3,116.3,116.23,116.29,213800000.0
2007-06-28 21:29:00,116.29,116.32,116.28,116.3,500799997.0
2007-06-28 21:30:00,116.3,116.34,116.23,116.33,581999996.0
2007-06-28 21:31:00,116.33,116.34,116.25,116.31,560699999.0
2007-06-28 21:32:00,116.31,116.36,116.27,116.345,588600000.0
2007-06-28 21:33:00,116.34,116.36,116.28,116.35,538399999.0
2007-06-28 21:34:00,116.285,116.35,116.28,116.28,304600000.0
2007-06-28 21:35:00,116.36,116.38,116.3,116.31,221800000.0
2007-06-28 21:36:00,116.35,116.36,116.29,116.34,345500000.0
2007-06-28 21:37:00,116.34,116.355,116.33,116.35,148900000.0
2007-06-28 21:38:00,116.37,116.37,116.34,116.36,295299999.0
2007-06-28 21:39:00,116.365,116.365,116.28,116.32,832699994.0
2007-06-28 21:40:00,116.32,116.325,116.27,116.29,666699987.0
2007-06-28 21:41:00,116.29,116.29,116.25,116.29,493399990.0
2007-06-28 21:42:00,116.29,116.295,116.27,116.295,307499999.0
2007-06-28 21:43:00,116.3,116.325,116.25,116.295,783699990.0
2007-06-28 21:44:00,116.295,116.305,116.27,116.28,631999993.0
2007-06-28 21:45:00,116.28,116.32,116.28,116.3,452699998.0
2007-06-28 21:46:00,116.3,116.33,116.3,116.325,322399997.0
2007-06-28 21:47:00,116.32,116.32,116.235,116.29,505999996.0
2007-06-28 21:48:00,116.3,116.315,116.26,116.3,491899993.0
2007-06-28 21:49:00,116.3,116.3,116.28,116.29,77800000.0
2007-06-28 21:50:00,116.29,116.29,116.23,116.29,103200000.0
2007-06-28 21:51:00,116.28,116.305,116.22,116.305,287800000.0
2007-06-28 21:52:00,116.31,116.32,116.245,116.31,280500000.0
2007-06-28 21:53:00,116.295,116.3,116.295,116.3,15900000.0
2007-06-28 21:54:00,116.295,116.295,116.26,116.285,133000000.0
2007-06-28 21:55:00,116.29,116.295,116.23,116.29,257499996.0
2007-06-28 21:56:00,116.29,116.3,116.23,116.3,316299999.0
2007-06-28 21:57:00,116.3,116.3,116.28,116.29,174000000.0
2007-06-28 21:58:00,116.29,116.3,116.22,116.295,257099997.0
2007-06-28 21:59:00,116.24,116.295,116.23,116.285,242400000.0
2007-06-28 22:00:00,116.28,116.285,116.26,116.28,260299996.0
2007-06-28 22:01:00,116.28,116.285,116.26,116.285,186200000.0
2007-06-28 22:02:00,116.29,116.295,116.28,116.29,117600000.0
2007-06-28 22:03:00,116.29,116.29,116.29,116.29,28500000.0
2007-06-28 22:04:00,116.29,116.29,116.29,116.29,27000000.0
2007-06-28 22:05:00,116.29,116.29,116.21,116.285,137000000.0
2007-06-28 22:06:00,116.28,116.32,116.23,116.32,140599999.0
2007-06-28 22:07:00,116.315,116.315,116.23,116.3,279799997.0
2007-06-28 22:08:00,116.3,116.32,116.27,116.32,263499997.0
2007-06-28 22:09:00,116.31,116.32,116.27,116.31,255900000.0
2007-06-28 22:10:00,116.31,116.32,116.31,116.31,49400000.0
2007-06-28 22:11:00,116.31,116.32,116.3,116.32,70500000.0
2007-06-28 22:12:00,116.31,116.32,116.3,116.32,95700001.0
2007-06-28 22:13:00,116.32,116.35,116.305,116.32,121500000.0
2007-06-28 22:14:00,116.315,116.33,116.3,116.315,77300000.0
2007-06-28 22:15:00,116.315,116.34,116.31,116.33,70600000.0
2007-06-28 22:16:00,116.31,116.34,116.31,116.32,52900000.0
2007-06-28 22:17:00,116.32,116.34,116.29,116.33,331300000.0
2007-06-28 22:18:00,116.33,116.34,116.26,116.31,178500001.0
2007-06-28 22:19:00,116.31,116.33,116.27,116.32,151000000.0
2007-06-28 22:20:00,116.32,116.33,116.26,116.32,108600000.0
2007-06-28 22:21:00,116.33,116.33,116.33,116.33,8000000.0
2007-06-28 22:22:00,116.33,116.33,116.26,116.32,126000000.0
2007-06-28 22:23:00,116.32,116.34,116.27,116.325,157900000.0
2007-06-28 22:24:00,116.34,116.35,116.27,116.31,192799999.0
2007-06-28 22:25:00,116.315,116.35,116.27,116.33,242700000.0
2007-06-28 22:26:00,116.33,116.34,116.28,116.33,292099995.0
2007-06-28 22:27:00,116.32,116.36,116.29,116.355,227800000.0
2007-06-28 22:28:00,116.3,116.395,116.29,116.33,281599998.0
2007-06-28 22:29:00,116.39,116.44,116.39,116.43,168699998.0
2007-06-28 22:30:00,116.42,116.44,116.42,116.43,94800000.0
2007-06-28 22:31:00,116.42,116.42,116.39,116.39,140699999.0
2007-06-28 22:32:00,116.39,116.4,116.36,116.36,292200002.0
2007-06-28 22:33:00,116.365,116.39,116.36,116.38,200800000.0
2007-06-28 22:34:00,116.38,116.38,116.33,116.38,146600000.0
2007-06-28 22:35:00,116.38,116.39,116.365,116.38,131900000.0
2007-06-28 22:36:00,116.38,116.38,116.33,116.38,120900000.0
2007-06-28 22:37:00,116.38,116.38,116.37,116.37,41200000.0
2007-06-28 22:38:00,116.37,116.37,116.34,116.34,96800001.0
2007-06-28 22:39:00,116.34,116.36,116.33,116.35,92200001.0
2007-06-28 22:40:00,116.35,116.35,116.34,116.34,30200000.0
2007-06-28 22:41:00,116.34,116.34,116.31,116.34,69700000.0
2007-06-28 22:42:00,116.34,116.34,116.26,116.26,124199999.0
2007-06-28 22:43:00,116.315,116.32,116.29,116.31,301499997.0
2007-06-28 22:44:00,116.31,116.31,116.3,116.31,25600000.0
2007-06-28 22:45:00,116.3,116.3,116.3,116.3,3200000.0
2007-06-28 22:46:00,116.3,116.3,116.21,116.27,174599999.0
2007-06-28 22:47:00,116.27,116.28,116.27,116.27,92500000.0
2007-06-28 22:48:00,116.27,116.29,116.26,116.275,101400000.0
2007-06-28 22:49:00,116.275,116.31,116.21,116.29,244799999.0
2007-06-28 22:50:00,116.27,116.29,116.27,116.29,24600000.0
2007-06-28 22:51:00,116.28,116.29,116.255,116.29,60500000.0
2007-06-28 22:52:00,116.29,116.29,116.25,116.29,248700000.0
2007-06-28 22:53:00,116.28,116.28,116.27,116.28,39000000.0
2007-06-28 22:54:00,116.27,116.28,116.26,116.27,54400000.0
2007-06-28 22:55:00,116.27,116.27,116.25,116.25,37000000.0
2007-06-28 22:56:00,116.27,116.28,116.27,116.28,101399998.0
2007-06-28 22:57:00,116.28,116.31,116.23,116.28,395099998.0
2007-06-28 22:58:00,116.27,116.31,116.23,116.26,391299999.0
2007-06-28 22:59:00,116.26,116.26,116.19,116.23,168600000.0
2007-06-28 23:00:00,116.24,116.28,116.24,116.26,76600000.0
2007-06-28 23:01:00,116.23,116.26,116.22,116.25,58100000.0
2007-06-28 23:02:00,116.26,116.26,116.25,116.26,34100000.0
2007-06-28 23:03:00,116.25,116.26,116.25,116.25,18800000.0
2007-06-28 23:04:00,116.25,116.25,116.23,116.24,12200000.0
2007-06-28 23:05:00,116.23,116.23,116.21,116.22,44200000.0
2007-06-28 23:06:00,116.21,116.23,116.2,116.21,110000000.0
2007-06-28 23:07:00,116.2,116.21,116.18,116.19,56300000.0
2007-06-28 23:08:00,116.21,116.21,116.1,116.14,127700000.0
2007-06-28 23:09:00,116.13,116.18,116.13,116.18,45800000.0
2007-06-28 23:10:00,116.18,116.2,116.16,116.2,30800000.0
2007-06-28 23:11:00,116.19,116.21,116.18,116.19,37600000.0
2007-06-28 23:12:00,116.2,116.2,116.18,116.18,12400000.0
2007-06-28 23:13:00,116.19,116.19,116.17,116.17,15400000.0
2007-06-28 23:14:00,116.19,116.19,116.17,116.18,15600000.0
2007-06-28 23:15:00,116.2,116.205,116.19,116.205,14800000.0
2007-06-28 23:16:00,116.18,116.205,116.17,116.2,69200000.0
2007-06-28 23:17:00,116.205,116.21,116.205,116.21,26900000.0
2007-06-28 23:18:00,116.205,116.22,116.205,116.22,38000000.0
2007-06-28 23:19:00,116.215,116.23,116.2,116.23,74300000.0
2007-06-28 23:20:00,116.23,116.235,116.22,116.23,65400000.0
2007-06-28 23:21:00,116.23,116.27,116.195,116.24,228199999.0
2007-06-28 23:22:00,116.235,116.235,116.21,116.22,99600002.0
2007-06-28 23:23:00,116.195,116.22,116.195,116.21,63300002.0
2007-06-28 23:24:00,116.22,116.225,116.22,116.225,24100001.0
2007-06-28 23:25:00,116.225,116.24,116.185,116.225,105100003.0
2007-06-28 23:26:00,116.205,116.23,116.205,116.23,29000000.0
2007-06-28 23:27:00,116.225,116.225,116.22,116.225,49000000.0
2007-06-28 23:28:00,116.22,116.22,116.21,116.215,136800000.0
2007-06-28 23:29:00,116.2,116.21,116.2,116.21,39900000.0
2007-06-28 23:30:00,116.205,116.21,116.2,116.21,149300000.0
2007-06-28 23:31:00,116.205,116.21,116.17,116.18,192000002.0
2007-06-28 23:32:00,116.18,116.2,116.17,116.18,214700003.0
2007-06-28 23:33:00,116.16,116.18,116.16,116.18,92300000.0
2007-06-28 23:34:00,116.18,116.19,116.18,116.185,60800000.0
2007-06-28 23:36:00,116.185,116.21,116.18,116.21,100499998.0
2007-06-28 23:37:00,116.21,116.235,116.2,116.23,171299999.0
2007-06-28 23:38:00,116.23,116.26,116.205,116.24,119500000.0
2007-06-28 23:39:00,116.24,116.26,116.24,116.26,95500000.0
2007-06-28 23:40:00,116.26,116.265,116.24,116.265,107599999.0
2007-06-28 23:41:00,116.26,116.26,116.24,116.26,76799999.0
2007-06-28 23:42:00,116.26,116.26,116.26,116.26,17500000.0
2007-06-28 23:44:00,116.26,116.29,116.26,116.27,94399998.0
2007-06-28 23:45:00,116.275,116.28,116.255,116.26,59400001.0
2007-06-28 23:46:00,116.26,116.26,116.23,116.245,62499998.0
2007-06-28 23:47:00,116.24,116.24,116.24,116.24,55199999.0
2007-06-28 23:48:00,116.24,116.245,116.23,116.24,55199999.0
2007-06-28 23:49:00,116.24,116.26,116.23,116.26,66400000.0
2007-06-28 23:50:00,116.26,116.26,116.25,116.25,21600000.0
2007-06-28 23:51:00,116.24,116.265,116.24,116.265,49300000.0
2007-06-28 23:52:00,116.255,116.265,116.255,116.265,23700000.0
2007-06-28 23:53:00,116.27,116.27,116.255,116.265,27500000.0
2007-06-28 23:54:00,116.27,116.27,116.265,116.265,10500000.0
2007-06-28 23:55:00,116.255,116.26,116.25,116.255,36900000.0
2007-06-28 23:56:00,116.26,116.285,116.26,116.285,31600000.0
2007-06-28 23:57:00,116.28,116.28,116.28,116.28,31600000.0
2007-06-28 23:58:00,116.275,116.275,116.26,116.265,31600000.0
2007-06-28 23:59:00,116.26,116.265,116.26,116.265,15800000.0
2007-06-29 00:00:00,116.27,116.27,116.26,116.26,15800000.0
2007-06-29 00:01:00,116.265,116.265,116.265,116.265,7900000.0
2007-06-29 00:02:00,116.27,116.285,116.27,116.27,25600000.0
2007-06-29 00:03:00,116.275,116.285,116.26,116.275,53600000.0
2007-06-29 00:04:00,116.285,116.285,116.28,116.285,47400000.0
2007-06-29 00:05:00,116.28,116.29,116.28,116.285,31600000.0
2007-06-29 00:06:00,116.29,116.29,116.285,116.29,23700000.0
2007-06-29 00:07:00,116.28,116.28,116.26,116.26,25600000.0
2007-06-29 00:08:00,116.275,116.275,116.26,116.26,31600000.0
2007-06-29 00:09:00,116.28,116.28,116.28,116.28,7900000.0
2007-06-29 00:10:00,116.275,116.295,116.275,116.295,47400000.0
2007-06-29 00:11:00,116.305,116.305,116.29,116.3,43300000.0
2007-06-29 00:12:00,116.31,116.31,116.29,116.305,41100000.0
2007-06-29 00:13:00,116.3,116.3,116.295,116.295,15800000.0
2007-06-29 00:14:00,116.31,116.32,116.29,116.29,65100000.0
2007-06-29 00:15:00,116.31,116.315,116.305,116.315,23700000.0
2007-06-29 00:16:00,116.32,116.37,116.32,116.365,55300000.0
2007-06-29 00:17:00,116.355,116.37,116.35,116.37,26500000.0
2007-06-29 00:18:00,116.365,116.365,116.365,116.365,7900000.0
2007-06-29 00:19:00,116.355,116.36,116.35,116.36,39500000.0
2007-06-29 00:20:00,116.355,116.365,116.355,116.365,31600000.0
2007-06-29 00:21:00,116.36,116.365,116.36,116.365,15800000.0
2007-06-29 00:22:00,116.38,116.38,116.355,116.38,46100000.0
2007-06-29 00:23:00,116.385,116.385,116.365,116.375,33500000.0
2007-06-29 00:24:00,116.37,116.37,116.37,116.37,7900000.0
2007-06-29 00:25:00,116.365,116.365,116.355,116.355,23700000.0
2007-06-29 00:26:00,116.35,116.35,116.35,116.35,15800000.0
2007-06-29 00:27:00,116.35,116.355,116.35,116.355,15800000.0
2007-06-29 00:28:00,116.35,116.35,116.325,116.34,31600000.0
2007-06-29 00:29:00,116.335,116.35,116.33,116.335,57200000.0
2007-06-29 00:30:00,116.355,116.355,116.345,116.35,22100000.0
2007-06-29 00:31:00,116.355,116.355,116.33,116.35,59100000.0
2007-06-29 00:32:00,116.34,116.345,116.315,116.34,115500000.0
2007-06-29 00:33:00,116.33,116.335,116.33,116.335,29400000.0
2007-06-29 00:34:00,116.345,116.345,116.325,116.325,47400000.0
2007-06-29 00:35:00,116.33,116.33,116.325,116.325,31600000.0
2007-06-29 00:36:00,116.33,116.33,116.305,116.32,39100000.0
2007-06-29 00:37:00,116.325,116.325,116.305,116.305,25600000.0
2007-06-29 00:38:00,116.31,116.32,116.305,116.32,59500000.0
2007-06-29 00:39:00,116.325,116.325,116.3,116.315,46800000.0
2007-06-29 00:40:00,116.295,116.32,116.29,116.32,79900000.0
2007-06-29 00:41:00,116.31,116.31,116.3,116.31,25400000.0
2007-06-29 00:42:00,116.3,116.3,116.3,116.3,44400000.0
2007-06-29 00:43:00,116.3,116.3,116.29,116.29,19000000.0
2007-06-29 00:44:00,116.27,116.28,116.24,116.265,146200000.0
2007-06-29 00:45:00,116.265,116.27,116.265,116.27,52200000.0
2007-06-29 00:46:00,116.27,116.3,116.27,116.3,34700000.0
2007-06-29 00:47:00,116.3,116.315,116.27,116.285,256399999.0
2007-06-29 00:48:00,116.28,116.29,116.26,116.275,81900001.0
2007-06-29 00:49:00,116.29,116.29,116.27,116.27,32200001.0
2007-06-29 00:50:00,116.29,116.29,116.275,116.29,14300000.0
2007-06-29 00:51:00,116.29,116.29,116.29,116.29,4800000.0
2007-06-29 00:52:00,116.29,116.29,116.27,116.29,27600000.0
2007-06-29 00:53:00,116.29,116.3,116.28,116.28,106599998.0
2007-06-29 00:54:00,116.29,116.29,116.275,116.275,18200000.0
2007-06-29 00:55:00,116.275,116.275,116.27,116.27,9500000.0
2007-06-29 00:57:00,116.27,116.27,116.27,116.27,6400000.0
2007-06-29 00:58:00,116.255,116.26,116.24,116.24,62999999.0
2007-06-29 00:59:00,116.24,116.24,116.23,116.23,21400000.0
2007-06-29 01:00:00,116.24,116.245,116.24,116.24,96099997.0
2007-06-29 01:01:00,116.24,116.255,116.24,116.255,67300001.0
2007-06-29 01:02:00,116.255,116.27,116.25,116.27,175700001.0
2007-06-29 01:04:00,116.25,116.27,116.25,116.27,77700001.0
2007-06-29 01:05:00,116.265,116.27,116.25,116.25,104600002.0
2007-06-29 01:06:00,116.265,116.265,116.265,116.265,7900000.0
2007-06-29 01:07:00,116.265,116.27,116.26,116.265,123500001.0
2007-06-29 01:08:00,116.265,116.265,116.255,116.26,47400000.0
2007-06-29 01:09:00,116.26,116.27,116.25,116.27,64400001.0
2007-06-29 01:12:00,116.265,116.265,116.25,116.25,16200000.0
2007-06-29 01:13:00,116.26,116.26,116.26,116.26,7900000.0
2007-06-29 01:15:00,116.25,116.26,116.21,116.21,114200000.0
2007-06-29 01:16:00,116.23,116.24,116.22,116.24,75100001.0
2007-06-29 01:17:00,116.24,116.24,116.2,116.21,80700000.0
2007-06-29 01:18:00,116.225,116.23,116.225,116.23,23700000.0
2007-06-29 01:19:00,116.22,116.23,116.22,116.225,49400001.0
2007-06-29 01:21:00,116.225,116.23,116.22,116.225,117399999.0
2007-06-29 01:22:00,116.23,116.23,116.18,116.21,66900000.0
2007-06-29 01:23:00,116.21,116.21,116.18,116.19,112600001.0
2007-06-29 01:24:00,116.19,116.195,116.165,116.17,157399996.0
2007-06-29 01:25:00,116.17,116.2,116.17,116.19,99100000.0
2007-06-29 01:26:00,116.19,116.19,116.175,116.19,27100000.0
2007-06-29 01:27:00,116.19,116.21,116.155,116.19,97900000.0
2007-06-29 01:28:00,116.18,116.185,116.17,116.185,118299997.0
2007-06-29 01:29:00,116.18,116.21,116.16,116.17,98100000.0
2007-06-29 01:30:00,116.16,116.26,116.16,116.23,188300000.0
2007-06-29 01:31:00,116.23,116.24,116.22,116.23,46000000.0
2007-06-29 01:32:00,116.24,116.24,116.22,116.24,101700000.0
2007-06-29 01:33:00,116.24,116.26,116.24,116.26,320499995.0
2007-06-29 01:34:00,116.27,116.3,116.27,116.29,345899998.0
2007-06-29 01:35:00,116.275,116.295,116.24,116.25,321100001.0
2007-06-29 01:36:00,116.25,116.27,116.24,116.27,93199999.0
2007-06-29 01:37:00,116.28,116.29,116.27,116.28,95500000.0
2007-06-29 01:38:00,116.275,116.29,116.27,116.28,160799995.0
2007-06-29 01:39:00,116.29,116.29,116.25,116.25,107999999.0
2007-06-29 01:40:00,116.29,116.29,116.25,116.26,44000000.0
2007-06-29 01:41:00,116.255,116.28,116.255,116.28,258899998.0
2007-06-29 01:42:00,116.28,116.29,116.26,116.29,30600000.0
2007-06-29 01:43:00,116.29,116.29,116.28,116.29,27100000.0
2007-06-29 01:45:00,116.285,116.29,116.28,116.29,182899999.0
2007-06-29 01:46:00,116.29,116.3,116.28,116.295,136700000.0
2007-06-29 01:47:00,116.295,116.3,116.28,116.3,154500000.0
2007-06-29 01:48:00,116.295,116.3,116.29,116.3,184300000.0
2007-06-29 01:49:00,116.3,116.32,116.295,116.32,208099999.0
2007-06-29 01:50:00,116.29,116.3,116.29,116.3,103100000.0
2007-06-29 01:51:00,116.32,116.32,116.3,116.3,103100000.0
2007-06-29 01:52:00,116.31,116.31,116.285,116.29,104400000.0
2007-06-29 01:53:00,116.29,116.29,116.26,116.28,78400000.0
2007-06-29 01:54:00,116.28,116.29,116.24,116.26,217299999.0
2007-06-29 01:55:00,116.27,116.27,116.26,116.27,64700000.0
2007-06-29 01:56:00,116.265,116.28,116.265,116.28,22300000.0
2007-06-29 01:57:00,116.28,116.29,116.275,116.28,65100000.0
2007-06-29 01:58:00,116.28,116.28,116.26,116.26,88499999.0
2007-06-29 01:59:00,116.26,116.27,116.23,116.235,150200000.0
2007-06-29 02:00:00,116.225,116.24,116.225,116.24,180000001.0
2007-06-29 02:01:00,116.24,116.27,116.225,116.255,279100000.0
2007-06-29 02:02:00,116.27,116.27,116.25,116.255,55600000.0
2007-06-29 02:03:00,116.26,116.26,116.26,116.26,49300000.0
2007-06-29 02:04:00,116.26,116.26,116.26,116.26,5700000.0
2007-06-29 02:05:00,116.26,116.26,116.235,116.26,119900000.0
2007-06-29 02:06:00,116.26,116.27,116.25,116.27,33300000.0
2007-06-29 02:07:00,116.27,116.27,116.26,116.27,49200000.0
2007-06-29 02:08:00,116.27,116.27,116.26,116.26,74400000.0
2007-06-29 02:09:00,116.27,116.27,116.27,116.27,22200000.0
2007-06-29 02:10:00,116.275,116.285,116.27,116.28,90200000.0
2007-06-29 02:11:00,116.28,116.28,116.275,116.275,22200000.0
2007-06-29 02:12:00,116.28,116.29,116.26,116.28,169700000.0
2007-06-29 02:13:00,116.28,116.28,116.265,116.265,24100000.0
2007-06-29 02:14:00,116.28,116.28,116.205,116.25,238800000.0
2007-06-29 02:15:00,116.26,116.26,116.24,116.25,116100000.0
2007-06-29 02:16:00,116.25,116.25,116.245,116.25,51700000.0
2007-06-29 02:17:00,116.255,116.255,116.25,116.25,17400000.0
2007-06-29 02:18:00,116.25,116.25,116.25,116.25,11100000.0
2007-06-29 02:19:00,116.25,116.25,116.25,116.25,1600000.0
2007-06-29 02:20:00,116.245,116.25,116.23,116.23,95600000.0
2007-06-29 02:21:00,116.23,116.24,116.195,116.23,141900000.0
2007-06-29 02:22:00,116.235,116.24,116.23,116.23,57000000.0
2007-06-29 02:23:00,116.23,116.25,116.23,116.23,123700000.0
2007-06-29 02:24:00,116.235,116.24,116.23,116.24,41200000.0
2007-06-29 02:25:00,116.24,116.25,116.23,116.25,71400000.0
2007-06-29 02:26:00,116.25,116.25,116.24,116.24,85600000.0
2007-06-29 02:27:00,116.235,116.25,116.23,116.24,99900000.0
2007-06-29 02:28:00,116.24,116.25,116.24,116.25,15900000.0
2007-06-29 02:29:00,116.25,116.25,116.21,116.23,341200000.0
2007-06-29 02:30:00,116.23,116.24,116.215,116.22,129300000.0
2007-06-29 02:31:00,116.24,116.24,116.205,116.24,59200001.0
2007-06-29 02:32:00,116.23,116.25,116.22,116.225,213700000.0
2007-06-29 02:33:00,116.225,116.24,116.225,116.23,71800000.0
2007-06-29 02:34:00,116.23,116.25,116.23,116.25,90700000.0
2007-06-29 02:35:00,116.25,116.25,116.24,116.24,19200000.0
2007-06-29 02:36:00,116.25,116.25,116.24,116.24,17500000.0
2007-06-29 02:37:00,116.24,116.24,116.23,116.24,149200000.0
2007-06-29 02:38:00,116.235,116.24,116.23,116.24,43600000.0
2007-06-29 02:39:00,116.24,116.24,116.24,116.24,25400000.0
2007-06-29 02:40:00,116.24,116.24,116.24,116.24,11100000.0
2007-06-29 02:41:00,116.25,116.25,116.24,116.24,77600000.0
2007-06-29 02:42:00,116.24,116.26,116.235,116.25,160000000.0
2007-06-29 02:43:00,116.26,116.26,116.24,116.25,105500000.0
2007-06-29 02:44:00,116.25,116.26,116.25,116.26,66600000.0
2007-06-29 02:45:00,116.26,116.29,116.26,116.29,150100000.0
2007-06-29 02:46:00,116.29,116.295,116.29,116.29,158600000.0
2007-06-29 02:47:00,116.29,116.29,116.28,116.28,115700000.0
2007-06-29 02:48:00,116.28,116.28,116.23,116.23,193400000.0
2007-06-29 02:49:00,116.24,116.25,116.23,116.24,213199999.0
2007-06-29 02:50:00,116.25,116.28,116.24,116.27,214100000.0
2007-06-29 02:51:00,116.265,116.27,116.25,116.25,97200000.0
2007-06-29 02:52:00,116.25,116.25,116.205,116.21,192700000.0
2007-06-29 02:53:00,116.21,116.21,116.16,116.16,199300000.0
2007-06-29 02:54:00,116.15,116.2,116.14,116.2,976200000.0
2007-06-29 02:55:00,116.2,116.21,116.17,116.18,435100000.0
2007-06-29 02:56:00,116.2,116.21,116.18,116.21,204500000.0
2007-06-29 02:57:00,116.22,116.24,116.2,116.22,150700000.0
2007-06-29 02:58:00,116.22,116.25,116.19,116.245,149500000.0
2007-06-29 02:59:00,116.25,116.25,116.225,116.235,120900002.0
2007-06-29 03:00:00,116.235,116.24,116.23,116.23,170200000.0
2007-06-29 03:01:00,116.24,116.26,116.225,116.24,498700001.0
2007-06-29 03:02:00,116.23,116.26,116.23,116.25,335900000.0
2007-06-29 03:03:00,116.25,116.29,116.25,116.28,279100000.0
2007-06-29 03:04:00,116.27,116.29,116.24,116.27,128200000.0
2007-06-29 03:05:00,116.25,116.27,116.24,116.27,154400000.0
2007-06-29 03:06:00,116.27,116.29,116.24,116.28,428800000.0
2007-06-29 03:07:00,116.28,116.28,116.28,116.28,45900000.0
2007-06-29 03:08:00,116.28,116.28,116.25,116.25,178100000.0
2007-06-29 03:09:00,116.25,116.28,116.25,116.27,157200000.0
2007-06-29 03:10:00,116.27,116.27,116.24,116.26,124200000.0
2007-06-29 03:11:00,116.26,116.26,116.26,116.26,127000000.0
2007-06-29 03:12:00,116.26,116.265,116.24,116.265,79400000.0
2007-06-29 03:13:00,116.265,116.265,116.225,116.24,79500000.0
2007-06-29 03:14:00,116.27,116.29,116.24,116.29,181400000.0
2007-06-29 03:15:00,116.29,116.32,116.28,116.295,558800001.0
2007-06-29 03:16:00,116.3,116.31,116.285,116.3,184200002.0
2007-06-29 03:17:00,116.3,116.31,116.3,116.31,158200000.0
2007-06-29 03:18:00,116.31,116.32,116.3,116.32,101900000.0
2007-06-29 03:19:00,116.32,116.32,116.3,116.31,117700000.0
2007-06-29 03:20:00,116.31,116.31,116.3,116.3,50700000.0
2007-06-29 03:21:00,116.295,116.31,116.28,116.29,154600000.0
2007-06-29 03:22:00,116.285,116.3,116.275,116.29,460200004.0
2007-06-29 03:23:00,116.275,116.31,116.275,116.31,176800001.0
2007-06-29 03:24:00,116.3,116.31,116.27,116.295,181500000.0
2007-06-29 03:25:00,116.295,116.305,116.295,116.305,36400000.0
2007-06-29 03:26:00,116.305,116.305,116.29,116.29,179900000.0
2007-06-29 03:27:00,116.29,116.29,116.265,116.28,275300001.0
2007-06-29 03:28:00,116.28,116.28,116.24,116.25,513200000.0
2007-06-29 03:29:00,116.25,116.255,116.215,116.235,481500001.0
2007-06-29 03:30:00,116.235,116.24,116.215,116.235,191200000.0
2007-06-29 03:31:00,116.24,116.25,116.235,116.25,193600000.0
2007-06-29 03:32:00,116.25,116.25,116.25,116.25,50800000.0
2007-06-29 03:33:00,116.25,116.25,116.245,116.245,38700000.0
2007-06-29 03:34:00,116.24,116.25,116.24,116.25,52900000.0
2007-06-29 03:35:00,116.25,116.26,116.25,116.25,232600000.0
2007-06-29 03:36:00,116.25,116.26,116.235,116.24,267400001.0
2007-06-29 03:37:00,116.26,116.26,116.23,116.255,541600000.0
2007-06-29 03:38:00,116.255,116.26,116.25,116.25,183600000.0
2007-06-29 03:39:00,116.25,116.25,116.25,116.25,57700000.0
2007-06-29 03:40:00,116.25,116.27,116.23,116.27,389499999.0
2007-06-29 03:41:00,116.27,116.27,116.26,116.26,51600000.0
2007-06-29 03:42:00,116.26,116.28,116.25,116.27,153800000.0
2007-06-29 03:43:00,116.26,116.28,116.25,116.27,205500000.0
2007-06-29 03:44:00,116.28,116.28,116.265,116.27,82600000.0
2007-06-29 03:45:00,116.27,116.28,116.26,116.28,83400000.0
2007-06-29 03:46:00,116.28,116.28,116.245,116.265,202500001.0
2007-06-29 03:47:00,116.27,116.28,116.27,116.28,66100000.0
2007-06-29 03:48:00,116.28,116.29,116.27,116.27,250100000.0
2007-06-29 03:49:00,116.27,116.28,116.26,116.28,133100000.0
2007-06-29 03:50:00,116.28,116.28,116.27,116.28,34900000.0
2007-06-29 03:51:00,116.27,116.28,116.27,116.27,23800000.0
2007-06-29 03:52:00,116.265,116.28,116.265,116.28,39700000.0
2007-06-29 03:53:00,116.28,116.28,116.265,116.28,89300000.0
2007-06-29 03:54:00,116.28,116.28,116.255,116.255,76200000.0
2007-06-29 03:55:00,116.26,116.26,116.245,116.26,78600000.0
2007-06-29 03:56:00,116.27,116.28,116.26,116.26,43000000.0
2007-06-29 03:57:00,116.26,116.26,116.24,116.25,93600000.0
2007-06-29 03:58:00,116.25,116.25,116.24,116.24,39200000.0
2007-06-29 03:59:00,116.24,116.25,116.24,116.25,20700000.0
2007-06-29 04:00:00,116.25,116.26,116.25,116.26,38100000.0
2007-06-29 04:01:00,116.26,116.27,116.26,116.27,28500000.0
2007-06-29 04:04:00,116.26,116.26,116.255,116.255,28900000.0
2007-06-29 04:05:00,116.26,116.27,116.25,116.26,83200000.0
2007-06-29 04:06:00,116.26,116.26,116.24,116.255,264600000.0
2007-06-29 04:07:00,116.26,116.27,116.25,116.26,147600000.0
2007-06-29 04:08:00,116.26,116.26,116.26,116.26,33200000.0
2007-06-29 04:09:00,116.25,116.26,116.25,116.26,70900000.0
2007-06-29 04:10:00,116.26,116.26,116.25,116.26,144200000.0
2007-06-29 04:11:00,116.255,116.27,116.25,116.27,235300000.0
2007-06-29 04:12:00,116.27,116.27,116.27,116.27,81500000.0
2007-06-29 04:13:00,116.27,116.29,116.26,116.27,162700000.0
2007-06-29 04:14:00,116.27,116.3,116.27,116.3,250800000.0
2007-06-29 04:15:00,116.3,116.31,116.3,116.31,311800000.0
2007-06-29 04:16:00,116.31,116.32,116.3,116.31,281200000.0
2007-06-29 04:17:00,116.31,116.32,116.3,116.31,114000000.0
2007-06-29 04:18:00,116.305,116.32,116.3,116.31,227200000.0
2007-06-29 04:19:00,116.31,116.31,116.3,116.3,114800000.0
2007-06-29 04:20:00,116.3,116.31,116.3,116.3,41500000.0
2007-06-29 04:21:00,116.3,116.3,116.28,116.29,153300000.0
2007-06-29 04:22:00,116.29,116.3,116.28,116.285,90600000.0
2007-06-29 04:23:00,116.29,116.3,116.28,116.29,81600000.0
2007-06-29 04:24:00,116.28,116.29,116.27,116.28,107300000.0
2007-06-29 04:25:00,116.29,116.29,116.28,116.29,8000000.0
2007-06-29 04:26:00,116.29,116.29,116.28,116.28,19900000.0
2007-06-29 04:27:00,116.28,116.29,116.28,116.29,84600000.0
2007-06-29 04:28:00,116.3,116.3,116.3,116.3,50800000.0
2007-06-29 04:29:00,116.3,116.31,116.285,116.3,247900000.0
2007-06-29 04:30:00,116.3,116.3,116.27,116.28,131800000.0
2007-06-29 04:31:00,116.28,116.29,116.28,116.29,139400000.0
2007-06-29 04:32:00,116.3,116.3,116.29,116.3,129800000.0
2007-06-29 04:33:00,116.3,116.3,116.3,116.3,11200000.0
2007-06-29 04:34:00,116.29,116.3,116.29,116.3,33700000.0
2007-06-29 04:35:00,116.31,116.31,116.31,116.31,3200000.0
2007-06-29 04:36:00,116.31,116.31,116.3,116.3,27800000.0
2007-06-29 04:37:00,116.3,116.3,116.3,116.3,17600000.0
2007-06-29 04:38:00,116.3,116.3,116.3,116.3,58600000.0
2007-06-29 04:39:00,116.3,116.31,116.27,116.3,228200000.0
2007-06-29 04:40:00,116.295,116.295,116.28,116.285,40199999.0
2007-06-29 04:41:00,116.3,116.31,116.3,116.31,13500000.0
2007-06-29 04:42:00,116.31,116.32,116.3,116.32,76900000.0
2007-06-29 04:43:00,116.31,116.32,116.3,116.32,101300000.0
2007-06-29 04:44:00,116.32,116.32,116.29,116.29,102300000.0
2007-06-29 04:45:00,116.29,116.29,116.29,116.29,57900000.0
2007-06-29 04:46:00,116.29,116.3,116.28,116.28,71600000.0
2007-06-29 04:47:00,116.28,116.3,116.28,116.29,41400000.0
2007-06-29 04:48:00,116.29,116.3,116.29,116.29,18300000.0
2007-06-29 04:49:00,116.295,116.31,116.29,116.31,202300000.0
2007-06-29 04:50:00,116.3,116.31,116.285,116.29,160400000.0
2007-06-29 04:51:00,116.29,116.29,116.26,116.27,226300000.0
2007-06-29 04:52:00,116.26,116.27,116.26,116.265,81400000.0
2007-06-29 04:53:00,116.265,116.27,116.26,116.26,45900000.0
2007-06-29 04:54:00,116.27,116.28,116.26,116.28,25400000.0
2007-06-29 04:55:00,116.27,116.28,116.27,116.27,44600000.0
2007-06-29 04:56:00,116.275,116.33,116.27,116.33,145500000.0
2007-06-29 04:57:00,116.32,116.33,116.285,116.33,137800000.0
2007-06-29 04:58:00,116.32,116.34,116.315,116.34,165500000.0
2007-06-29 04:59:00,116.34,116.35,116.31,116.35,307200000.0
2007-06-29 05:00:00,116.345,116.345,116.31,116.32,144900000.0
2007-06-29 05:01:00,116.32,116.33,116.32,116.32,114200000.0
2007-06-29 05:02:00,116.33,116.335,116.3,116.3,229400000.0
2007-06-29 05:03:00,116.32,116.33,116.285,116.285,173099999.0
2007-06-29 05:04:00,116.31,116.33,116.3,116.3,114099999.0
2007-06-29 05:05:00,116.36,116.38,116.36,116.38,74500000.0
2007-06-29 05:06:00,116.38,116.38,116.37,116.37,113000000.0
2007-06-29 05:07:00,116.37,116.42,116.35,116.41,264399999.0
2007-06-29 05:08:00,116.41,116.435,116.385,116.435,299799999.0
2007-06-29 05:09:00,116.45,116.46,116.44,116.45,140100000.0
2007-06-29 05:10:00,116.45,116.45,116.415,116.45,62800000.0
2007-06-29 05:11:00,116.45,116.45,116.44,116.45,17200000.0
2007-06-29 05:12:00,116.45,116.47,116.43,116.44,123500000.0
2007-06-29 05:13:00,116.44,116.45,116.44,116.45,8000000.0
2007-06-29 05:14:00,116.445,116.46,116.445,116.45,27000000.0
2007-06-29 05:15:00,116.45,116.45,116.435,116.44,15500000.0
2007-06-29 05:16:00,116.44,116.44,116.44,116.44,11100000.0
2007-06-29 05:17:00,116.44,116.44,116.4,116.44,33300000.0
2007-06-29 05:18:00,116.44,116.44,116.385,116.44,35800000.0
2007-06-29 05:19:00,116.43,116.44,116.43,116.44,28600000.0
2007-06-29 05:20:00,116.44,116.45,116.41,116.43,87300000.0
2007-06-29 05:21:00,116.43,116.46,116.42,116.46,42900000.0
2007-06-29 05:22:00,116.46,116.47,116.455,116.46,255900000.0
2007-06-29 05:23:00,116.46,116.48,116.46,116.475,185100000.0
2007-06-29 05:24:00,116.47,116.47,116.46,116.46,197300000.0
2007-06-29 05:25:00,116.46,116.46,116.445,116.445,105000000.0
2007-06-29 05:26:00,116.445,116.455,116.445,116.455,94400000.0
2007-06-29 05:27:00,116.46,116.47,116.46,116.46,150300000.0
2007-06-29 05:28:00,116.45,116.465,116.45,116.46,86900000.0
2007-06-29 05:29:00,116.46,116.46,116.46,116.46,22200000.0
2007-06-29 05:30:00,116.455,116.455,116.445,116.445,71200000.0
2007-06-29 05:31:00,116.445,116.45,116.425,116.445,271000000.0
2007-06-29 05:32:00,116.445,116.46,116.44,116.45,96300000.0
2007-06-29 05:33:00,116.45,116.45,116.45,116.45,9500000.0
2007-06-29 05:34:00,116.45,116.48,116.44,116.48,200200000.0
2007-06-29 05:35:00,116.48,116.48,116.445,116.46,114000001.0
2007-06-29 05:36:00,116.47,116.48,116.455,116.465,128200001.0
2007-06-29 05:37:00,116.47,116.48,116.47,116.48,167900000.0
2007-06-29 05:38:00,116.48,116.48,116.47,116.47,31700000.0
2007-06-29 05:39:00,116.47,116.47,116.47,116.47,3200000.0
2007-06-29 05:40:00,116.46,116.47,116.46,116.47,70900000.0
2007-06-29 05:41:00,116.46,116.46,116.46,116.46,3200000.0
2007-06-29 05:42:00,116.45,116.45,116.45,116.45,15000000.0
2007-06-29 05:43:00,116.45,116.45,116.435,116.44,75100000.0
2007-06-29 05:44:00,116.44,116.45,116.425,116.45,101300001.0
2007-06-29 05:46:00,116.45,116.45,116.45,116.45,32300000.0
2007-06-29 05:47:00,116.45,116.46,116.45,116.46,164200000.0
2007-06-29 05:48:00,116.465,116.48,116.46,116.475,405200000.0
2007-06-29 05:49:00,116.47,116.49,116.47,116.48,179900000.0
2007-06-29 05:50:00,116.48,116.49,116.47,116.48,130300000.0
2007-06-29 05:51:00,116.475,116.49,116.475,116.475,60200000.0
2007-06-29 05:52:00,116.48,116.48,116.45,116.46,134100000.0
2007-06-29 05:53:00,116.46,116.48,116.45,116.46,134200000.0
2007-06-29 05:54:00,116.47,116.48,116.46,116.48,68100000.0
2007-06-29 05:55:00,116.475,116.48,116.45,116.45,162400000.0
2007-06-29 05:56:00,116.465,116.47,116.44,116.47,196400000.0
2007-06-29 05:57:00,116.47,116.47,116.46,116.47,49200000.0
2007-06-29 05:58:00,116.47,116.49,116.47,116.475,386900000.0
2007-06-29 05:59:00,116.47,116.49,116.47,116.48,379200000.0
2007-06-29 06:00:00,116.48,116.52,116.48,116.5,371500000.0
2007-06-29 06:01:00,116.49,116.5,116.475,116.5,134000000.0
2007-06-29 06:02:00,116.5,116.51,116.48,116.51,388200000.0
2007-06-29 06:03:00,116.51,116.51,116.46,116.47,180400000.0
2007-06-29 06:04:00,116.47,116.47,116.425,116.46,204000001.0
2007-06-29 06:05:00,116.46,116.46,116.46,116.46,4400000.0
2007-06-29 06:06:00,116.455,116.46,116.45,116.46,42800000.0
2007-06-29 06:07:00,116.46,116.48,116.46,116.47,397400000.0
2007-06-29 06:08:00,116.47,116.49,116.465,116.49,212700000.0
2007-06-29 06:09:00,116.49,116.52,116.485,116.52,201000000.0
2007-06-29 06:10:00,116.51,116.52,116.49,116.52,360800000.0
2007-06-29 06:11:00,116.52,116.55,116.52,116.53,302500000.0
2007-06-29 06:12:00,116.54,116.54,116.52,116.54,115200000.0
2007-06-29 06:13:00,116.54,116.55,116.52,116.54,126800000.0
2007-06-29 06:14:00,116.54,116.59,116.52,116.57,241300000.0
2007-06-29 06:15:00,116.58,116.58,116.54,116.56,262800000.0
2007-06-29 06:16:00,116.57,116.57,116.55,116.56,196300000.0
2007-06-29 06:17:00,116.56,116.56,116.545,116.56,74800000.0
2007-06-29 06:18:00,116.56,116.57,116.56,116.56,80900000.0
2007-06-29 06:19:00,116.56,116.56,116.53,116.55,270900000.0
2007-06-29 06:20:00,116.545,116.55,116.545,116.55,57200000.0
2007-06-29 06:21:00,116.55,116.555,116.54,116.55,201200000.0
2007-06-29 06:22:00,116.545,116.56,116.54,116.55,176000000.0
2007-06-29 06:23:00,116.555,116.57,116.55,116.57,85600000.0
2007-06-29 06:24:00,116.57,116.64,116.57,116.63,120700000.0
2007-06-29 06:25:00,116.63,116.63,116.58,116.6,587799999.0
2007-06-29 06:26:00,116.59,116.59,116.525,116.56,523100003.0
2007-06-29 06:27:00,116.56,116.58,116.545,116.56,278200001.0
2007-06-29 06:28:00,116.55,116.55,116.51,116.51,191300000.0
2007-06-29 06:29:00,116.51,116.525,116.48,116.525,219000000.0
2007-06-29 06:30:00,116.525,116.55,116.48,116.52,414400000.0
2007-06-29 06:31:00,116.52,116.57,116.52,116.57,339600000.0
2007-06-29 06:32:00,116.57,116.58,116.52,116.52,254500000.0
2007-06-29 06:33:00,116.55,116.555,116.515,116.55,76700000.0
2007-06-29 06:34:00,116.55,116.555,116.53,116.55,299500000.0
2007-06-29 06:35:00,116.555,116.565,116.54,116.56,187500000.0
2007-06-29 06:36:00,116.56,116.56,116.52,116.55,118400000.0
2007-06-29 06:37:00,116.55,116.55,116.53,116.53,83500000.0
2007-06-29 06:38:00,116.53,116.54,116.52,116.52,85700000.0
2007-06-29 06:39:00,116.52,116.54,116.52,116.52,375300000.0
2007-06-29 06:40:00,116.53,116.56,116.52,116.56,150600000.0
2007-06-29 06:41:00,116.56,116.56,116.525,116.54,314100000.0
2007-06-29 06:42:00,116.54,116.55,116.54,116.55,132600000.0
2007-06-29 06:43:00,116.55,116.55,116.54,116.54,90700000.0
2007-06-29 06:44:00,116.54,116.55,116.525,116.55,455400000.0
2007-06-29 06:45:00,116.55,116.55,116.54,116.55,127300000.0
2007-06-29 06:46:00,116.55,116.57,116.55,116.55,75800000.0
2007-06-29 06:47:00,116.55,116.55,116.54,116.55,48500000.0
2007-06-29 06:48:00,116.55,116.55,116.55,116.55,8000000.0
2007-06-29 06:49:00,116.55,116.55,116.55,116.55,12800000.0
2007-06-29 06:50:00,116.55,116.55,116.525,116.525,57200000.0
2007-06-29 06:51:00,116.53,116.53,116.515,116.53,152600000.0
2007-06-29 06:52:00,116.54,116.54,116.53,116.53,26700000.0
2007-06-29 06:53:00,116.53,116.53,116.52,116.53,104800000.0
2007-06-29 06:54:00,116.53,116.55,116.52,116.54,131700000.0
2007-06-29 06:55:00,116.54,116.55,116.54,116.55,99900000.0
2007-06-29 06:56:00,116.55,116.56,116.55,116.55,128400000.0
2007-06-29 06:57:00,116.55,116.56,116.54,116.55,67700000.0
2007-06-29 06:58:00,116.54,116.545,116.53,116.54,97000000.0
2007-06-29 06:59:00,116.54,116.55,116.52,116.52,123900000.0
2007-06-29 07:00:00,116.52,116.53,116.51,116.53,83500000.0
2007-06-29 07:01:00,116.53,116.53,116.52,116.52,63700000.0
2007-06-29 07:02:00,116.53,116.53,116.53,116.53,14300000.0
2007-06-29 07:03:00,116.54,116.54,116.53,116.53,8000000.0
2007-06-29 07:04:00,116.53,116.53,116.53,116.53,8100000.0
2007-06-29 07:05:00,116.53,116.53,116.52,116.52,20600000.0
2007-06-29 07:06:00,116.53,116.54,116.53,116.54,8800000.0
2007-06-29 07:07:00,116.54,116.55,116.54,116.55,51300000.0
2007-06-29 07:08:00,116.54,116.55,116.52,116.53,78500000.0
2007-06-29 07:09:00,116.53,116.55,116.53,116.55,209600000.0
2007-06-29 07:10:00,116.55,116.55,116.52,116.52,139700000.0
2007-06-29 07:11:00,116.52,116.53,116.5,116.51,113000000.0
2007-06-29 07:12:00,116.51,116.51,116.49,116.5,104200000.0
2007-06-29 07:13:00,116.5,116.52,116.5,116.5,197100000.0
2007-06-29 07:14:00,116.5,116.55,116.495,116.54,345000000.0
2007-06-29 07:15:00,116.54,116.55,116.535,116.55,92100000.0
2007-06-29 07:16:00,116.55,116.55,116.54,116.55,63800000.0
2007-06-29 07:17:00,116.54,116.55,116.53,116.53,80300000.0
2007-06-29 07:18:00,116.53,116.54,116.53,116.54,108600000.0
2007-06-29 07:19:00,116.54,116.55,116.54,116.54,56500000.0
2007-06-29 07:20:00,116.54,116.6,116.54,116.58,279600001.0
2007-06-29 07:21:00,116.58,116.6,116.55,116.59,260800000.0
2007-06-29 07:22:00,116.59,116.59,116.56,116.56,136600000.0
2007-06-29 07:23:00,116.57,116.59,116.56,116.57,168500000.0
2007-06-29 07:24:00,116.57,116.58,116.54,116.55,143900000.0
2007-06-29 07:25:00,116.55,116.55,116.52,116.53,142500000.0
2007-06-29 07:26:00,116.53,116.535,116.51,116.51,280100000.0
2007-06-29 07:27:00,116.51,116.53,116.51,116.53,52000000.0
2007-06-29 07:28:00,116.52,116.53,116.505,116.505,42600000.0
2007-06-29 07:29:00,116.5,116.5,116.44,116.48,112000000.0
2007-06-29 07:30:00,116.48,116.49,116.48,116.49,35300000.0
2007-06-29 07:31:00,116.5,116.515,116.48,116.48,94100000.0
2007-06-29 07:32:00,116.49,116.51,116.49,116.5,210099990.0
2007-06-29 07:33:00,116.515,116.56,116.51,116.515,282799998.0
2007-06-29 07:34:00,116.54,116.6,116.53,116.6,439899997.0
2007-06-29 07:35:00,116.6,116.61,116.59,116.595,147900000.0
2007-06-29 07:36:00,116.595,116.61,116.57,116.59,130100000.0
2007-06-29 07:37:00,116.555,116.6,116.52,116.56,419100002.0
2007-06-29 07:38:00,116.555,116.58,116.515,116.58,390599999.0
2007-06-29 07:39:00,116.59,116.62,116.56,116.605,408699999.0
2007-06-29 07:40:00,116.62,116.62,116.595,116.61,117900000.0
2007-06-29 07:41:00,116.62,116.62,116.56,116.59,107499999.0
2007-06-29 07:42:00,116.59,116.6,116.56,116.59,182399995.0
2007-06-29 07:43:00,116.6,116.6,116.56,116.59,131899998.0
2007-06-29 07:44:00,116.59,116.63,116.59,116.6,154099998.0
2007-06-29 07:45:00,116.6,116.62,116.57,116.615,273899998.0
2007-06-29 07:46:00,116.615,116.64,116.58,116.605,250199997.0
2007-06-29 07:47:00,116.61,116.64,116.58,116.64,319299994.0
2007-06-29 07:48:00,116.64,116.67,116.62,116.66,153799998.0
2007-06-29 07:49:00,116.66,116.67,116.625,116.66,312899996.0
2007-06-29 07:50:00,116.66,116.69,116.66,116.68,271800000.0
2007-06-29 07:51:00,116.665,116.68,116.64,116.67,183399999.0
2007-06-29 07:52:00,116.66,116.68,116.655,116.68,121100000.0
2007-06-29 07:53:00,116.68,116.68,116.665,116.665,112800000.0
2007-06-29 07:54:00,116.66,116.665,116.64,116.66,160900001.0
2007-06-29 07:55:00,116.665,116.71,116.66,116.68,228399999.0
2007-06-29 07:56:00,116.68,116.69,116.67,116.68,99499999.0
2007-06-29 07:57:00,116.68,116.68,116.645,116.645,110100000.0
2007-06-29 07:58:00,116.66,116.66,116.625,116.64,165400000.0
2007-06-29 07:59:00,116.64,116.64,116.58,116.6,158700001.0
2007-06-29 08:00:00,116.62,116.63,116.58,116.62,306100001.0
2007-06-29 08:01:00,116.6,116.62,116.58,116.62,134299999.0
2007-06-29 08:02:00,116.62,116.64,116.6,116.64,249400000.0
2007-06-29 08:03:00,116.62,116.65,116.62,116.64,142200000.0
2007-06-29 08:04:00,116.64,116.66,116.63,116.635,169436480.0
2007-06-29 08:05:00,116.65,116.65,116.57,116.6,389498368.0
2007-06-29 08:06:00,116.59,116.6,116.565,116.59,252300000.0
2007-06-29 08:07:00,116.59,116.6,116.53,116.54,179100000.0
2007-06-29 08:08:00,116.535,116.57,116.52,116.54,510099999.0
2007-06-29 08:09:00,116.54,116.56,116.52,116.55,243899998.0
2007-06-29 08:10:00,116.55,116.57,116.55,116.55,223300000.0
2007-06-29 08:11:00,116.57,116.57,116.56,116.565,226100000.0
2007-06-29 08:12:00,116.57,116.62,116.57,116.62,123900000.0
2007-06-29 08:13:00,116.61,116.67,116.6,116.67,347000000.0
2007-06-29 08:14:00,116.67,116.67,116.62,116.64,222500000.0
2007-06-29 08:15:00,116.63,116.63,116.62,116.62,78800000.0
2007-06-29 08:16:00,116.62,116.62,116.6,116.61,114500000.0
2007-06-29 08:17:00,116.61,116.625,116.6,116.6,142000000.0
2007-06-29 08:18:00,116.6,116.6,116.57,116.57,228800000.0
2007-06-29 08:19:00,116.58,116.58,116.53,116.53,39400000.0
2007-06-29 08:20:00,116.53,116.53,116.51,116.51,90000000.0
2007-06-29 08:21:00,116.53,116.54,116.51,116.54,180700000.0
2007-06-29 08:22:00,116.54,116.54,116.53,116.53,76900000.0
2007-06-29 08:23:00,116.53,116.54,116.525,116.53,31800000.0
2007-06-29 08:24:00,116.53,116.54,116.52,116.54,162900000.0
2007-06-29 08:25:00,116.52,116.55,116.52,116.535,119499999.0
2007-06-29 08:26:00,116.55,116.55,116.52,116.52,59800001.0
2007-06-29 08:27:00,116.52,116.53,116.48,116.49,192800000.0
2007-06-29 08:28:00,116.49,116.5,116.47,116.49,146899999.0
2007-06-29 08:29:00,116.475,116.49,116.445,116.46,300000000.0
2007-06-29 08:30:00,116.46,116.53,116.46,116.525,189300000.0
2007-06-29 08:31:00,116.53,116.54,116.51,116.51,74700000.0
2007-06-29 08:32:00,116.51,116.54,116.51,116.54,114299999.0
2007-06-29 08:33:00,116.53,116.54,116.51,116.53,162400000.0
2007-06-29 08:34:00,116.53,116.55,116.525,116.55,182899999.0
2007-06-29 08:35:00,116.56,116.57,116.525,116.57,161900001.0
2007-06-29 08:36:00,116.57,116.57,116.525,116.55,387600001.0
2007-06-29 08:37:00,116.55,116.56,116.54,116.54,192800000.0
2007-06-29 08:38:00,116.535,116.59,116.515,116.59,245800000.0
2007-06-29 08:39:00,116.59,116.59,116.54,116.57,182999999.0
2007-06-29 08:40:00,116.58,116.6,116.54,116.58,209400000.0
2007-06-29 08:41:00,116.56,116.58,116.55,116.55,183200000.0
2007-06-29 08:42:00,116.55,116.56,116.53,116.535,103700000.0
2007-06-29 08:43:00,116.535,116.58,116.505,116.575,220600000.0
2007-06-29 08:44:00,116.575,116.62,116.54,116.59,317900000.0
2007-06-29 08:45:00,116.59,116.66,116.58,116.65,177300000.0
2007-06-29 08:46:00,116.66,116.66,116.575,116.61,478199995.0
2007-06-29 08:47:00,116.635,116.64,116.57,116.6,321500001.0
2007-06-29 08:48:00,116.6,116.61,116.57,116.605,267500000.0
2007-06-29 08:49:00,116.605,116.62,116.57,116.61,202799999.0
2007-06-29 08:50:00,116.61,116.65,116.6,116.65,379299997.0
2007-06-29 08:51:00,116.65,116.68,116.61,116.65,357399996.0
2007-06-29 08:52:00,116.65,116.65,116.64,116.64,164100000.0
2007-06-29 08:53:00,116.64,116.65,116.62,116.64,108499998.0
2007-06-29 08:54:00,116.625,116.66,116.625,116.66,173999998.0
2007-06-29 08:55:00,116.65,116.65,116.62,116.625,162800000.0
2007-06-29 08:56:00,116.64,116.65,116.62,116.65,247399999.0
2007-06-29 08:57:00,116.65,116.69,116.63,116.69,396599999.0
2007-06-29 08:58:00,116.68,116.68,116.66,116.66,178100000.0
2007-06-29 08:59:00,116.67,116.67,116.63,116.66,229400000.0
2007-06-29 09:00:00,116.645,116.69,116.63,116.67,299600000.0
2007-06-29 09:01:00,116.66,116.66,116.62,116.65,213200000.0
2007-06-29 09:02:00,116.635,116.66,116.63,116.64,161800000.0
2007-06-29 09:03:00,116.65,116.65,116.63,116.64,227200000.0
2007-06-29 09:04:00,116.64,116.64,116.605,116.64,160000000.0
2007-06-29 09:05:00,116.64,116.65,116.62,116.65,157199999.0
2007-06-29 09:06:00,116.64,116.65,116.62,116.62,284300000.0
2007-06-29 09:07:00,116.62,116.625,116.6,116.6,373300000.0
2007-06-29 09:08:00,116.6,116.64,116.6,116.64,221900000.0
2007-06-29 09:09:00,116.62,116.63,116.61,116.63,173700000.0
2007-06-29 09:10:00,116.64,116.68,116.64,116.66,295200000.0
2007-06-29 09:11:00,116.65,116.66,116.63,116.65,186800000.0
2007-06-29 09:12:00,116.65,116.65,116.64,116.64,265700001.0
2007-06-29 09:13:00,116.625,116.64,116.625,116.64,120000002.0
2007-06-29 09:14:00,116.625,116.64,116.61,116.63,362400004.0
2007-06-29 09:15:00,116.64,116.64,116.6,116.62,455900000.0
2007-06-29 09:16:00,116.62,116.63,116.6,116.61,355000000.0
2007-06-29 09:17:00,116.61,116.64,116.6,116.62,576899996.0
2007-06-29 09:18:00,116.61,116.66,116.61,116.63,503200000.0
2007-06-29 09:19:00,116.63,116.67,116.62,116.63,415100000.0
2007-06-29 09:20:00,116.64,116.7,116.63,116.68,446599999.0
2007-06-29 09:21:00,116.67,116.72,116.66,116.72,453899999.0
2007-06-29 09:22:00,116.72,116.78,116.71,116.78,361400000.0
2007-06-29 09:23:00,116.79,116.79,116.715,116.73,524400002.0
2007-06-29 09:24:00,116.72,116.76,116.715,116.75,389499999.0
2007-06-29 09:25:00,116.74,116.75,116.73,116.74,82099999.0
2007-06-29 09:26:00,116.75,116.75,116.7,116.7,356800001.0
2007-06-29 09:27:00,116.7,116.78,116.7,116.745,419500002.0
2007-06-29 09:28:00,116.77,116.77,116.7,116.74,456800000.0
2007-06-29 09:29:00,116.74,116.74,116.72,116.73,311800000.0
2007-06-29 09:30:00,116.73,116.75,116.73,116.74,422000000.0
2007-06-29 09:31:00,116.74,116.76,116.735,116.75,487800001.0
2007-06-29 09:32:00,116.75,116.78,116.735,116.775,273999999.0
2007-06-29 09:33:00,116.78,116.83,116.78,116.83,878700001.0
2007-06-29 09:34:00,116.83,116.83,116.81,116.82,261300000.0
2007-06-29 09:35:00,116.82,116.82,116.79,116.81,518400000.0
2007-06-29 09:36:00,116.81,116.82,116.78,116.8,363199997.0
2007-06-29 09:37:00,116.8,116.8,116.78,116.79,479299998.0
2007-06-29 09:38:00,116.79,116.8,116.745,116.765,545099999.0
2007-06-29 09:39:00,116.77,116.79,116.75,116.78,598500000.0
2007-06-29 09:40:00,116.79,116.79,116.75,116.765,431899998.0
2007-06-29 09:41:00,116.77,116.81,116.735,116.78,431400000.0
2007-06-29 09:42:00,116.8,116.81,116.77,116.785,514399997.0
2007-06-29 09:43:00,116.785,116.8,116.78,116.79,289699999.0
2007-06-29 09:44:00,116.78,116.8,116.76,116.8,519899999.0
2007-06-29 09:45:00,116.8,116.81,116.77,116.78,276600000.0
2007-06-29 09:46:00,116.78,116.8,116.76,116.775,180300000.0
2007-06-29 09:47:00,116.775,116.79,116.745,116.785,478300000.0
2007-06-29 09:48:00,116.78,116.79,116.76,116.77,297000000.0
2007-06-29 09:49:00,116.77,116.79,116.75,116.79,578300000.0
2007-06-29 09:50:00,116.79,116.79,116.73,116.77,642900002.0
2007-06-29 09:51:00,116.77,116.78,116.75,116.77,399300000.0
2007-06-29 09:52:00,116.77,116.78,116.75,116.78,628499999.0
2007-06-29 09:53:00,116.77,116.77,116.735,116.75,428099997.0
2007-06-29 09:54:00,116.745,116.75,116.72,116.73,574299999.0
2007-06-29 09:55:00,116.73,116.74,116.725,116.74,244800003.0
2007-06-29 09:56:00,116.75,116.75,116.74,116.75,80600000.0
2007-06-29 09:57:00,116.75,116.77,116.74,116.76,169100000.0
2007-06-29 09:58:00,116.75,116.77,116.75,116.76,146799999.0
2007-06-29 09:59:00,116.77,116.77,116.745,116.75,242400000.0
2007-06-29 10:00:00,116.75,116.76,116.73,116.73,126600000.0
2007-06-29 10:01:00,116.76,116.77,116.75,116.76,279200000.0
2007-06-29 10:02:00,116.77,116.78,116.74,116.77,297399995.0
2007-06-29 10:03:00,116.78,116.85,116.78,116.83,503199998.0
2007-06-29 10:04:00,116.82,116.85,116.785,116.84,295899996.0
2007-06-29 10:05:00,116.84,116.9,116.82,116.87,991399986.0
2007-06-29 10:06:00,116.89,116.9,116.85,116.875,503099989.0
2007-06-29 10:07:00,116.875,116.92,116.85,116.92,534700000.0
2007-06-29 10:08:00,116.91,116.92,116.895,116.9,563999996.0
2007-06-29 10:09:00,116.9,116.92,116.87,116.92,456799993.0
2007-06-29 10:10:00,116.93,116.955,116.91,116.955,249100000.0
2007-06-29 10:11:00,116.94,117.0,116.93,116.97,681399998.0
2007-06-29 10:12:00,116.98,116.985,116.95,116.96,547899998.0
2007-06-29 10:13:00,116.955,116.98,116.95,116.96,747099999.0
2007-06-29 10:14:00,116.96,116.98,116.935,116.955,476699998.0
2007-06-29 10:15:00,116.96,116.97,116.94,116.96,425599999.0
2007-06-29 10:16:00,116.96,116.965,116.93,116.95,336899999.0
2007-06-29 10:17:00,116.93,116.96,116.92,116.95,1146199997.0
2007-06-29 10:18:00,116.97,116.99,116.96,116.99,494900000.0
2007-06-29 10:19:00,116.98,117.01,116.97,116.99,700599999.0
2007-06-29 10:20:00,117.0,117.095,116.99,117.07,1485799998.0
2007-06-29 10:21:00,117.07,117.125,117.05,117.09,1549199990.0
2007-06-29 10:22:00,117.09,117.105,117.06,117.085,1010999999.0
2007-06-29 10:23:00,117.09,117.1,117.02,117.065,1023299995.0
2007-06-29 10:24:00,117.07,117.08,117.02,117.025,1159999997.0
2007-06-29 10:25:00,117.025,117.05,116.995,117.05,1027399991.0
2007-06-29 10:26:00,117.05,117.05,117.03,117.04,329700000.0
2007-06-29 10:27:00,117.04,117.04,117.01,117.01,417899998.0
2007-06-29 10:28:00,117.02,117.04,117.01,117.03,472199998.0
2007-06-29 10:29:00,117.03,117.07,117.03,117.07,646399996.0
2007-06-29 10:30:00,117.07,117.07,117.05,117.06,254999997.0
2007-06-29 10:31:00,117.06,117.1,117.06,117.08,523500000.0
2007-06-29 10:32:00,117.07,117.075,117.05,117.06,390400000.0
2007-06-29 10:33:00,117.055,117.06,117.03,117.05,236499999.0
2007-06-29 10:34:00,117.05,117.08,117.04,117.06,776399999.0
2007-06-29 10:35:00,117.055,117.07,117.04,117.05,203200000.0
2007-06-29 10:36:00,117.05,117.07,117.04,117.07,489599997.0
2007-06-29 10:37:00,117.07,117.07,117.05,117.06,252200000.0
2007-06-29 10:38:00,117.06,117.08,117.035,117.07,607900002.0
2007-06-29 10:39:00,117.07,117.08,117.045,117.06,444099998.0
2007-06-29 10:40:00,117.08,117.09,117.07,117.08,235500000.0
2007-06-29 10:41:00,117.08,117.09,117.07,117.08,523300000.0
2007-06-29 10:42:00,117.08,117.09,117.07,117.08,481400000.0
2007-06-29 10:43:00,117.07,117.1,117.07,117.1,290499999.0
2007-06-29 10:44:00,117.1,117.1,117.05,117.05,441499998.0
2007-06-29 10:45:00,117.05,117.07,117.05,117.05,574699999.0
2007-06-29 10:46:00,117.05,117.1,117.04,117.08,624200000.0
2007-06-29 10:47:00,117.09,117.11,117.08,117.09,534200000.0
2007-06-29 10:48:00,117.09,117.1,117.08,117.08,425600000.0
2007-06-29 10:49:00,117.09,117.09,117.06,117.06,236000000.0
2007-06-29 10:50:00,117.06,117.07,117.05,117.06,176500000.0
2007-06-29 10:51:00,117.06,117.09,117.06,117.09,131400000.0
2007-06-29 10:52:00,117.08,117.13,117.07,117.13,361500000.0
2007-06-29 10:53:00,117.125,117.15,117.105,117.125,796800000.0
2007-06-29 10:54:00,117.125,117.125,117.1,117.11,413499997.0
2007-06-29 10:55:00,117.11,117.11,117.07,117.09,726499999.0
2007-06-29 10:56:00,117.09,117.12,117.075,117.11,1159199998.0
2007-06-29 10:57:00,117.11,117.11,117.06,117.09,528700001.0
2007-06-29 10:58:00,117.09,117.14,117.07,117.1,826799996.0
2007-06-29 10:59:00,117.1,117.12,117.06,117.09,133400000.0
2007-06-29 11:00:00,117.08,117.12,117.05,117.115,241799999.0
2007-06-29 11:01:00,117.115,117.16,117.105,117.14,258599999.0
2007-06-29 11:02:00,117.14,117.22,117.14,117.2,952399998.0
2007-06-29 11:03:00,117.21,117.22,117.185,117.19,438400000.0
2007-06-29 11:04:00,117.175,117.18,117.125,117.16,368200000.0
2007-06-29 11:05:00,117.17,117.17,117.14,117.15,560599999.0
2007-06-29 11:06:00,117.155,117.16,117.13,117.15,206500000.0
2007-06-29 11:07:00,117.14,117.145,117.095,117.12,354900000.0
2007-06-29 11:08:00,117.12,117.12,117.105,117.12,102800000.0
2007-06-29 11:09:00,117.12,117.12,117.08,117.09,190500000.0
2007-06-29 11:10:00,117.09,117.12,117.085,117.12,130000000.0
2007-06-29 11:11:00,117.115,117.13,117.07,117.07,563499996.0
2007-06-29 11:12:00,117.06,117.09,117.05,117.09,376200000.0
2007-06-29 11:13:00,117.09,117.09,117.04,117.05,285699999.0
2007-06-29 11:14:00,117.05,117.06,117.01,117.02,400900000.0
2007-06-29 11:15:00,117.02,117.06,117.01,117.03,502099997.0
2007-06-29 11:16:00,117.03,117.07,117.01,117.01,419399998.0
2007-06-29 11:17:00,117.0,117.04,116.99,116.995,749799999.0
2007-06-29 11:18:00,117.01,117.03,117.01,117.01,174900000.0
2007-06-29 11:19:00,117.0,117.02,116.99,117.0,219900000.0
2007-06-29 11:20:00,117.0,117.04,116.99,117.03,502699999.0
2007-06-29 11:21:00,117.03,117.05,117.03,117.05,217000000.0
2007-06-29 11:22:00,117.06,117.08,117.04,117.045,222399999.0
2007-06-29 11:23:00,117.04,117.06,117.0,117.0,433100000.0
2007-06-29 11:24:00,117.0,117.01,117.0,117.01,224000000.0
2007-06-29 11:25:00,117.0,117.0,116.985,116.99,499200000.0
2007-06-29 11:26:00,117.0,117.01,116.97,116.98,531499999.0
2007-06-29 11:27:00,116.985,117.02,116.98,117.01,622099993.0
2007-06-29 11:28:00,117.0,117.03,116.99,117.01,304199998.0
2007-06-29 11:29:00,117.0,117.01,116.99,116.99,246100000.0
2007-06-29 11:30:00,116.99,117.0,116.96,116.985,900100000.0
2007-06-29 11:31:00,116.99,117.01,116.98,116.99,366200000.0
2007-06-29 11:32:00,116.99,117.01,116.98,117.005,149300000.0
2007-06-29 11:33:00,117.01,117.04,116.995,117.005,500100002.0
2007-06-29 11:34:00,117.02,117.03,117.02,117.02,144300000.0
2007-06-29 11:35:00,117.005,117.01,117.005,117.01,157000000.0
2007-06-29 11:36:00,117.01,117.115,117.01,117.07,634199999.0
2007-06-29 11:37:00,117.06,117.07,117.04,117.04,229600000.0
2007-06-29 11:38:00,117.04,117.13,117.04,117.12,496600000.0
2007-06-29 11:39:00,117.105,117.12,117.09,117.09,227100000.0
2007-06-29 11:40:00,117.09,117.09,117.07,117.07,145100000.0
2007-06-29 11:41:00,117.07,117.07,117.03,117.04,380800000.0
2007-06-29 11:42:00,117.04,117.06,117.03,117.06,156300000.0
2007-06-29 11:43:00,117.045,117.07,117.04,117.07,87100000.0
2007-06-29 11:44:00,117.07,117.08,117.06,117.065,136300000.0
2007-06-29 11:45:00,117.08,117.18,117.065,117.18,718499997.0
2007-06-29 11:46:00,117.18,117.18,117.14,117.17,668600000.0
2007-06-29 11:47:00,117.16,117.18,117.15,117.18,238900000.0
2007-06-29 11:48:00,117.19,117.22,117.145,117.16,539699997.0
2007-06-29 11:49:00,117.17,117.17,117.14,117.15,361700000.0
2007-06-29 11:50:00,117.15,117.18,117.14,117.175,257900002.0
2007-06-29 11:51:00,117.19,117.2,117.135,117.15,605900002.0
2007-06-29 11:52:00,117.15,117.15,117.105,117.12,304500000.0
2007-06-29 11:53:00,117.12,117.2,117.12,117.19,328400000.0
2007-06-29 11:54:00,117.19,117.21,117.16,117.2,778099999.0
2007-06-29 11:55:00,117.185,117.2,117.135,117.17,886199999.0
2007-06-29 11:56:00,117.15,117.18,117.13,117.16,737800000.0
2007-06-29 11:57:00,117.15,117.16,117.065,117.13,595199999.0
2007-06-29 11:58:00,117.13,117.13,117.08,117.09,319300000.0
2007-06-29 11:59:00,117.09,117.18,117.06,117.15,893400000.0
2007-06-29 12:00:00,117.15,117.215,117.12,117.175,637399997.0
2007-06-29 12:01:00,117.215,117.51,117.135,117.51,752299998.0
2007-06-29 12:02:00,117.51,117.79,117.51,117.51,648700000.0
2007-06-29 12:03:00,117.505,117.55,117.44,117.51,1191199998.0
2007-06-29 12:04:00,117.51,117.54,117.45,117.475,947399999.0
2007-06-29 12:05:00,117.5,117.5,117.395,117.48,940899995.0
2007-06-29 12:06:00,117.475,117.5,117.36,117.42,1044199999.0
2007-06-29 12:07:00,117.42,117.43,117.33,117.36,341499998.0
2007-06-29 12:08:00,117.36,117.42,117.36,117.42,386000000.0
2007-06-29 12:09:00,117.42,117.44,117.37,117.41,935500001.0
2007-06-29 12:10:00,117.41,117.42,117.3,117.33,986900000.0
2007-06-29 12:11:00,117.34,117.35,117.27,117.305,909099999.0
2007-06-29 12:12:00,117.305,117.32,117.27,117.29,490600000.0
2007-06-29 12:13:00,117.28,117.32,117.26,117.32,205200000.0
2007-06-29 12:14:00,117.32,117.38,117.3,117.375,619199994.0
2007-06-29 12:15:00,117.37,117.42,117.35,117.42,247100000.0
2007-06-29 12:16:00,117.42,117.42,117.36,117.37,172000000.0
2007-06-29 12:17:00,117.355,117.39,117.345,117.37,632400001.0
2007-06-29 12:18:00,117.355,117.4,117.355,117.39,332600000.0
2007-06-29 12:19:00,117.4,117.4,117.31,117.32,244800000.0
2007-06-29 12:20:00,117.32,117.32,117.23,117.255,414799999.0
2007-06-29 12:21:00,117.28,117.3,117.255,117.28,259700000.0
2007-06-29 12:22:00,117.275,117.29,117.225,117.25,469200000.0
2007-06-29 12:23:00,117.24,117.25,117.14,117.15,479100000.0
2007-06-29 12:24:00,117.15,117.18,117.135,117.18,466200000.0
2007-06-29 12:25:00,117.17,117.18,117.14,117.18,158500000.0
2007-06-29 12:26:00,117.18,117.18,117.14,117.15,332299998.0
2007-06-29 12:27:00,117.15,117.17,117.1,117.11,350300000.0
2007-06-29 12:28:00,117.11,117.14,117.095,117.1,489299999.0
2007-06-29 12:29:00,117.11,117.14,117.11,117.14,138500000.0
2007-06-29 12:30:00,117.12,117.14,117.085,117.11,477499998.0
2007-06-29 12:31:00,117.11,117.14,117.08,117.125,461600000.0
2007-06-29 12:32:00,117.14,117.21,117.12,117.2,746099997.0
2007-06-29 12:33:00,117.2,117.28,117.195,117.23,574599998.0
2007-06-29 12:34:00,117.25,117.25,117.19,117.21,635500000.0
2007-06-29 12:35:00,117.195,117.24,117.18,117.2,595700000.0
2007-06-29 12:36:00,117.22,117.24,117.2,117.22,672600000.0
2007-06-29 12:37:00,117.21,117.21,117.125,117.16,563899995.0
2007-06-29 12:38:00,117.16,117.2,117.155,117.18,201899999.0
2007-06-29 12:39:00,117.19,117.19,117.17,117.17,183900000.0
2007-06-29 12:40:00,117.18,117.24,117.17,117.23,607200000.0
2007-06-29 12:41:00,117.24,117.26,117.225,117.23,402200000.0
2007-06-29 12:42:00,117.225,117.24,117.19,117.22,255700000.0
2007-06-29 12:43:00,117.205,117.225,117.205,117.21,253500001.0
2007-06-29 12:44:00,117.22,117.28,117.215,117.22,617200000.0
2007-06-29 12:45:00,117.22,117.23,117.18,117.19,323000000.0
2007-06-29 12:46:00,117.18,117.195,117.14,117.195,311900000.0
2007-06-29 12:47:00,117.195,117.2,117.17,117.18,225500000.0
2007-06-29 12:48:00,117.18,117.18,117.15,117.17,184000000.0
2007-06-29 12:49:00,117.165,117.22,117.15,117.19,269400000.0
2007-06-29 12:50:00,117.2,117.22,117.13,117.16,138200000.0
2007-06-29 12:51:00,117.16,117.19,117.155,117.18,264700000.0
2007-06-29 12:52:00,117.175,117.18,117.06,117.08,292000000.0
2007-06-29 12:53:00,117.07,117.08,117.03,117.05,174400000.0
2007-06-29 12:54:00,117.075,117.09,117.015,117.03,254100000.0
2007-06-29 12:55:00,117.06,117.07,117.03,117.06,79400000.0
2007-06-29 12:56:00,117.055,117.08,117.03,117.065,312100000.0
2007-06-29 12:57:00,117.07,117.09,117.0,117.025,472300000.0
2007-06-29 12:58:00,117.02,117.04,117.0,117.01,331900000.0
2007-06-29 12:59:00,117.005,117.04,117.0,117.01,96700000.0
2007-06-29 13:00:00,117.005,117.03,116.99,117.02,265100000.0
2007-06-29 13:01:00,117.02,117.06,117.005,117.04,454100000.0
2007-06-29 13:02:00,117.045,117.06,117.02,117.035,364600000.0
2007-06-29 13:03:00,117.03,117.04,116.93,116.95,482700000.0
2007-06-29 13:04:00,116.94,116.97,116.89,116.905,466600000.0
2007-06-29 13:05:00,116.92,116.93,116.855,116.92,733500000.0
2007-06-29 13:06:00,116.915,116.92,116.865,116.91,483200000.0
2007-06-29 13:07:00,116.91,116.96,116.89,116.96,255500000.0
2007-06-29 13:08:00,116.97,116.97,116.93,116.96,228700000.0
2007-06-29 13:09:00,116.96,116.97,116.935,116.96,261700000.0
2007-06-29 13:10:00,116.965,117.02,116.935,117.01,463500000.0
2007-06-29 13:11:00,117.01,117.035,116.99,117.0,234000000.0
2007-06-29 13:12:00,117.01,117.03,116.995,117.02,134900000.0
2007-06-29 13:13:00,117.02,117.02,116.995,117.01,125500000.0
2007-06-29 13:14:00,117.01,117.01,117.0,117.0,104300000.0
2007-06-29 13:15:00,116.995,117.01,116.98,116.99,157400000.0
2007-06-29 13:16:00,116.99,117.06,116.99,117.06,168200000.0
2007-06-29 13:17:00,117.065,117.1,117.04,117.07,459800000.0
2007-06-29 13:18:00,117.07,117.09,117.05,117.08,220500000.0
2007-06-29 13:19:00,117.08,117.08,117.035,117.06,214700000.0
2007-06-29 13:20:00,117.065,117.075,117.04,117.055,318500000.0
2007-06-29 13:21:00,117.05,117.06,117.015,117.015,157200000.0
2007-06-29 13:22:00,117.015,117.03,117.0,117.01,157700000.0
2007-06-29 13:23:00,117.005,117.02,116.975,116.99,155300000.0
2007-06-29 13:24:00,116.98,116.98,116.9,116.92,228900000.0
2007-06-29 13:25:00,116.92,116.97,116.92,116.97,313300000.0
2007-06-29 13:26:00,116.97,116.97,116.93,116.95,183800000.0
2007-06-29 13:27:00,116.95,116.95,116.9,116.94,253600000.0
2007-06-29 13:28:00,116.94,116.96,116.92,116.95,162300000.0
2007-06-29 13:29:00,116.95,116.97,116.945,116.97,67800000.0
2007-06-29 13:30:00,116.96,116.96,116.945,116.96,89600000.0
2007-06-29 13:31:00,116.94,116.96,116.915,116.95,136500000.0
2007-06-29 13:32:00,116.94,116.96,116.925,116.95,87100000.0
2007-06-29 13:33:00,116.95,116.96,116.92,116.92,128600000.0
2007-06-29 13:34:00,116.92,116.94,116.91,116.93,380800000.0
2007-06-29 13:35:00,116.93,116.93,116.91,116.92,149900000.0
2007-06-29 13:36:00,116.915,116.93,116.91,116.93,140900000.0
2007-06-29 13:37:00,116.94,116.97,116.9,116.91,583400000.0
2007-06-29 13:38:00,116.91,116.93,116.9,116.92,310600000.0
2007-06-29 13:39:00,116.93,116.93,116.92,116.925,130499999.0
2007-06-29 13:40:00,116.93,117.01,116.92,116.99,871300000.0
2007-06-29 13:41:00,116.99,116.99,116.94,116.965,942199995.0
2007-06-29 13:42:00,116.965,116.98,116.95,116.965,356100001.0
2007-06-29 13:43:00,116.99,117.01,116.98,117.01,216500000.0
2007-06-29 13:44:00,117.0,117.05,117.0,117.04,518100000.0
2007-06-29 13:45:00,117.04,117.08,117.04,117.04,496999999.0
2007-06-29 13:46:00,117.04,117.055,117.04,117.055,85400000.0
2007-06-29 13:47:00,117.06,117.09,117.06,117.07,794300000.0
2007-06-29 13:48:00,117.07,117.09,117.065,117.07,414100000.0
2007-06-29 13:49:00,117.06,117.06,117.04,117.04,148200000.0
2007-06-29 13:50:00,117.04,117.05,117.03,117.05,329700000.0
2007-06-29 13:51:00,117.05,117.05,117.03,117.05,298800000.0
2007-06-29 13:52:00,117.03,117.06,117.03,117.06,432400000.0
2007-06-29 13:53:00,117.07,117.07,117.035,117.05,617899998.0
2007-06-29 13:54:00,117.05,117.09,117.045,117.09,649900000.0
2007-06-29 13:55:00,117.09,117.11,117.08,117.1,531600000.0
2007-06-29 13:56:00,117.1,117.105,117.03,117.03,253300000.0
2007-06-29 13:57:00,117.04,117.08,117.03,117.05,410600000.0
2007-06-29 13:58:00,117.06,117.07,117.02,117.03,344900000.0
2007-06-29 13:59:00,117.04,117.04,116.975,117.01,585599999.0
2007-06-29 14:00:00,117.01,117.01,116.95,117.0,519199997.0
2007-06-29 14:01:00,117.0,117.0,116.94,116.95,999299998.0
2007-06-29 14:02:00,116.96,116.995,116.94,116.98,429799999.0
2007-06-29 14:03:00,116.98,116.98,116.96,116.96,38400000.0
2007-06-29 14:04:00,116.97,116.99,116.97,116.98,92000000.0
2007-06-29 14:05:00,116.98,117.01,116.96,117.01,90500000.0
2007-06-29 14:06:00,117.01,117.02,116.98,117.01,220400000.0
2007-06-29 14:07:00,117.01,117.04,117.0,117.02,303499998.0
2007-06-29 14:08:00,117.03,117.06,116.99,117.03,474800001.0
2007-06-29 14:09:00,117.04,117.04,116.99,117.005,271300000.0
2007-06-29 14:10:00,117.01,117.01,116.96,116.98,268799998.0
2007-06-29 14:11:00,116.99,117.0,116.96,117.0,543600000.0
2007-06-29 14:12:00,117.0,117.01,116.97,116.97,332600000.0
2007-06-29 14:13:00,116.97,116.98,116.93,116.94,682500002.0
2007-06-29 14:14:00,116.945,116.96,116.925,116.95,675799997.0
2007-06-29 14:15:00,116.955,116.98,116.905,116.91,521800000.0
2007-06-29 14:16:00,116.91,116.93,116.885,116.89,338100000.0
2007-06-29 14:17:00,116.89,116.9,116.835,116.87,271100000.0
2007-06-29 14:18:00,116.87,116.9,116.87,116.89,173299999.0
2007-06-29 14:19:00,116.89,116.92,116.87,116.91,370600000.0
2007-06-29 14:20:00,116.91,116.91,116.775,116.81,895499999.0
2007-06-29 14:21:00,116.82,116.87,116.82,116.865,484800000.0
2007-06-29 14:22:00,116.87,116.89,116.85,116.87,230000000.0
2007-06-29 14:23:00,116.86,116.87,116.835,116.87,266800000.0
2007-06-29 14:24:00,116.86,116.86,116.785,116.8,580200000.0
2007-06-29 14:25:00,116.81,116.82,116.8,116.81,317200000.0
2007-06-29 14:26:00,116.81,116.81,116.755,116.755,550400002.0
2007-06-29 14:27:00,116.77,116.79,116.71,116.72,941400003.0
2007-06-29 14:28:00,116.72,116.78,116.665,116.67,1404599996.0
2007-06-29 14:29:00,116.66,116.71,116.64,116.71,508400000.0
2007-06-29 14:30:00,116.7,116.7,116.45,116.53,816899999.0
2007-06-29 14:31:00,116.53,116.55,116.38,116.4,735500000.0
2007-06-29 14:32:00,116.4,116.475,116.37,116.47,800299998.0
2007-06-29 14:33:00,116.47,116.5,116.43,116.43,854800000.0
2007-06-29 14:34:00,116.43,116.43,116.31,116.33,520899999.0
2007-06-29 14:35:00,116.33,116.42,116.33,116.4,776200000.0
2007-06-29 14:36:00,116.4,116.43,116.35,116.43,616900000.0
2007-06-29 14:37:00,116.415,116.45,116.37,116.41,1296100001.0
2007-06-29 14:38:00,116.405,116.41,116.3,116.32,455200000.0
2007-06-29 14:39:00,116.32,116.34,116.225,116.26,781200000.0
2007-06-29 14:40:00,116.25,116.29,116.14,116.14,830299997.0
2007-06-29 14:41:00,116.15,116.16,116.07,116.145,1091099995.0
2007-06-29 14:42:00,116.14,116.17,116.14,116.16,725900000.0
2007-06-29 14:43:00,116.15,116.18,116.15,116.18,434600000.0
2007-06-29 14:44:00,116.18,116.18,116.105,116.13,776499998.0
2007-06-29 14:45:00,116.14,116.22,116.14,116.18,446700000.0
2007-06-29 14:46:00,116.18,116.2,116.16,116.17,606399999.0
2007-06-29 14:47:00,116.17,116.25,116.16,116.24,687799998.0
2007-06-29 14:48:00,116.25,116.29,116.215,116.28,1317199996.0
2007-06-29 14:49:00,116.28,116.29,116.22,116.27,880300000.0
2007-06-29 14:50:00,116.265,116.28,116.22,116.26,710099998.0
2007-06-29 14:51:00,116.26,116.27,116.22,116.23,934400002.0
2007-06-29 14:52:00,116.23,116.23,116.16,116.18,869200001.0
2007-06-29 14:53:00,116.19,116.2,116.1,116.11,751999999.0
2007-06-29 14:54:00,116.115,116.16,116.08,116.105,534200000.0
2007-06-29 14:55:00,116.11,116.12,116.075,116.1,622200000.0
2007-06-29 14:56:00,116.1,116.14,116.095,116.14,913500000.0
2007-06-29 14:57:00,116.15,116.15,116.11,116.13,788499994.0
2007-06-29 14:58:00,116.15,116.16,116.11,116.13,850799993.0
2007-06-29 14:59:00,116.13,116.17,116.12,116.17,270300000.0
2007-06-29 15:00:00,116.155,116.17,116.08,116.12,736200000.0
2007-06-29 15:01:00,116.12,116.21,116.11,116.19,682099998.0
2007-06-29 15:02:00,116.2,116.25,116.17,116.22,789400000.0
2007-06-29 15:03:00,116.22,116.24,116.19,116.23,784099997.0
2007-06-29 15:04:00,116.23,116.29,116.21,116.26,799299999.0
2007-06-29 15:05:00,116.26,116.26,116.22,116.25,532900000.0
2007-06-29 15:06:00,116.25,116.26,116.23,116.23,260900000.0
2007-06-29 15:07:00,116.225,116.25,116.15,116.15,491499999.0
2007-06-29 15:08:00,116.16,116.16,116.1,116.16,593600000.0
2007-06-29 15:09:00,116.16,116.17,116.1,116.12,674400000.0
2007-06-29 15:10:00,116.12,116.12,116.1,116.11,220700000.0
2007-06-29 15:11:00,116.12,116.13,116.09,116.1,209200000.0
2007-06-29 15:12:00,116.1,116.14,116.1,116.13,619700000.0
2007-06-29 15:13:00,116.13,116.14,116.09,116.1,231100000.0
2007-06-29 15:14:00,116.1,116.12,116.08,116.1,270000000.0
2007-06-29 15:15:00,116.11,116.14,116.1,116.14,399499999.0
2007-06-29 15:16:00,116.13,116.13,116.09,116.11,398699999.0
2007-06-29 15:17:00,116.11,116.13,116.085,116.1,612799999.0
2007-06-29 15:18:00,116.09,116.12,116.085,116.1,292500000.0
2007-06-29 15:19:00,116.1,116.12,116.1,116.12,307000000.0
2007-06-29 15:20:00,116.12,116.15,116.105,116.15,175600000.0
2007-06-29 15:21:00,116.15,116.21,116.14,116.18,416600007.0
2007-06-29 15:22:00,116.21,116.24,116.15,116.18,685400004.0
2007-06-29 15:23:00,116.19,116.23,116.17,116.205,369099999.0
2007-06-29 15:24:00,116.21,116.22,116.18,116.19,401800000.0
2007-06-29 15:25:00,116.2,116.21,116.16,116.18,736299996.0
2007-06-29 15:26:00,116.18,116.19,116.15,116.18,382200000.0
2007-06-29 15:27:00,116.18,116.2,116.17,116.17,393899997.0
2007-06-29 15:28:00,116.17,116.18,116.135,116.17,189999998.0
2007-06-29 15:29:00,116.17,116.19,116.16,116.17,361400000.0
2007-06-29 15:30:00,116.17,116.17,116.14,116.17,153700000.0
2007-06-29 15:31:00,116.17,116.17,116.155,116.16,71400000.0
2007-06-29 15:32:00,116.16,116.17,116.15,116.15,250100000.0
2007-06-29 15:33:00,116.15,116.17,116.12,116.15,387400000.0
2007-06-29 15:34:00,116.16,116.18,116.14,116.16,523800000.0
2007-06-29 15:35:00,116.16,116.22,116.15,116.2,712100000.0
2007-06-29 15:36:00,116.21,116.22,116.17,116.19,753099998.0
2007-06-29 15:37:00,116.175,116.2,116.13,116.17,720000000.0
2007-06-29 15:38:00,116.18,116.19,116.17,116.18,130900000.0
2007-06-29 15:39:00,116.19,116.2,116.15,116.15,246600000.0
2007-06-29 15:40:00,116.17,116.18,116.16,116.17,102200000.0
2007-06-29 15:41:00,116.17,116.18,116.16,116.16,136100000.0
2007-06-29 15:42:00,116.16,116.22,116.16,116.21,693300000.0
2007-06-29 15:43:00,116.22,116.24,116.18,116.195,511300000.0
2007-06-29 15:44:00,116.17,116.21,116.13,116.13,263300001.0
2007-06-29 15:45:00,116.14,116.2,116.12,116.18,427500000.0
2007-06-29 15:46:00,116.18,116.2,116.14,116.19,788799998.0
2007-06-29 15:47:00,116.18,116.25,116.18,116.24,920799997.0
2007-06-29 15:48:00,116.23,116.28,116.23,116.26,801600000.0
2007-06-29 15:49:00,116.26,116.26,116.22,116.22,615300000.0
2007-06-29 15:50:00,116.22,116.23,116.21,116.22,476100000.0
2007-06-29 15:51:00,116.2,116.25,116.2,116.22,430500000.0
2007-06-29 15:52:00,116.23,116.27,116.23,116.25,278599999.0
2007-06-29 15:53:00,116.26,116.27,116.25,116.25,331600000.0
2007-06-29 15:54:00,116.24,116.26,116.22,116.23,538400000.0
2007-06-29 15:55:00,116.23,116.24,116.21,116.22,344100000.0
2007-06-29 15:56:00,116.22,116.23,116.195,116.21,570500000.0
2007-06-29 15:57:00,116.21,116.22,116.18,116.22,295300000.0
2007-06-29 15:58:00,116.205,116.25,116.2,116.21,516300000.0
2007-06-29 15:59:00,116.21,116.25,116.18,116.23,542700000.0
2007-06-29 16:00:00,116.25,116.25,116.16,116.19,388100000.0
2007-06-29 16:01:00,116.2,116.25,116.18,116.24,484299998.0
2007-06-29 16:02:00,116.23,116.3,116.23,116.3,527800000.0
2007-06-29 16:03:00,116.29,116.31,116.27,116.28,802099999.0
2007-06-29 16:04:00,116.28,116.29,116.22,116.27,785100000.0
2007-06-29 16:05:00,116.26,116.26,116.22,116.25,796400001.0
2007-06-29 16:06:00,116.25,116.25,116.23,116.23,709800000.0
2007-06-29 16:07:00,116.23,116.25,116.22,116.24,653100000.0
2007-06-29 16:08:00,116.23,116.26,116.22,116.22,475300000.0
2007-06-29 16:09:00,116.22,116.25,116.185,116.2,1196300002.0
2007-06-29 16:10:00,116.2,116.22,116.15,116.2,638200000.0
2007-06-29 16:11:00,116.2,116.21,116.15,116.17,674399999.0
2007-06-29 16:12:00,116.17,116.175,116.075,116.11,845399989.0
2007-06-29 16:13:00,116.115,116.12,116.055,116.09,942499999.0
2007-06-29 16:14:00,116.095,116.1,116.03,116.05,1100999997.0
2007-06-29 16:15:00,116.05,116.05,116.0,116.025,816599998.0
2007-06-29 16:16:00,116.02,116.05,116.015,116.05,370099999.0
2007-06-29 16:17:00,116.05,116.07,116.03,116.035,681100000.0
2007-06-29 16:18:00,116.02,116.06,116.0,116.04,873099999.0
2007-06-29 16:19:00,116.05,116.05,116.01,116.02,1064300000.0
2007-06-29 16:20:00,116.01,116.06,115.99,116.06,706900001.0
2007-06-29 16:21:00,116.06,116.06,115.995,116.05,579799998.0
2007-06-29 16:22:00,116.05,116.06,116.03,116.045,607499989.0
2007-06-29 16:23:00,116.04,116.05,115.945,115.97,863899997.0
2007-06-29 16:24:00,115.98,116.0,115.94,115.97,570799998.0
2007-06-29 16:25:00,115.97,115.99,115.94,115.965,319499999.0
2007-06-29 16:26:00,115.97,115.98,115.945,115.96,298099998.0
2007-06-29 16:27:00,115.96,115.97,115.92,115.945,348900000.0
2007-06-29 16:28:00,115.945,115.96,115.915,115.94,279999998.0
2007-06-29 16:29:00,115.94,115.95,115.91,115.93,339900000.0
2007-06-29 16:30:00,115.93,116.01,115.93,116.01,697999999.0
2007-06-29 16:31:00,115.995,116.03,115.99,116.01,396100000.0
2007-06-29 16:32:00,116.01,116.01,115.98,116.01,534500001.0
2007-06-29 16:33:00,116.02,116.02,115.99,116.0,244500000.0
2007-06-29 16:34:00,116.0,116.01,115.955,115.96,437099998.0
2007-06-29 16:35:00,115.955,115.96,115.85,115.86,522199999.0
2007-06-29 16:36:00,115.87,115.88,115.84,115.86,886299998.0
2007-06-29 16:37:00,115.88,115.91,115.85,115.91,734600000.0
2007-06-29 16:38:00,115.91,115.91,115.88,115.895,336400000.0
2007-06-29 16:39:00,115.9,115.9,115.87,115.88,266799999.0
2007-06-29 16:40:00,115.88,115.88,115.86,115.88,308500000.0
2007-06-29 16:41:00,115.865,115.88,115.85,115.87,164800000.0
2007-06-29 16:42:00,115.87,115.87,115.85,115.85,341299997.0
2007-06-29 16:43:00,115.85,115.86,115.815,115.815,435900000.0
2007-06-29 16:44:00,115.81,115.85,115.805,115.84,534000000.0
2007-06-29 16:45:00,115.83,115.88,115.82,115.855,732799998.0
2007-06-29 16:46:00,115.85,115.93,115.85,115.91,753699998.0
2007-06-29 16:47:00,115.93,115.93,115.85,115.88,473799999.0
2007-06-29 16:48:00,115.87,115.92,115.87,115.885,459299994.0
2007-06-29 16:49:00,115.89,115.93,115.86,115.89,411999995.0
2007-06-29 16:50:00,115.895,115.9,115.865,115.88,522200000.0
2007-06-29 16:51:00,115.89,115.96,115.89,115.96,509099999.0
2007-06-29 16:52:00,115.96,115.99,115.94,115.97,744700000.0
2007-06-29 16:53:00,115.98,115.99,115.95,115.98,1336699998.0
2007-06-29 16:54:00,115.975,116.01,115.955,116.0,432300001.0
2007-06-29 16:55:00,116.0,116.02,115.965,115.97,296300000.0
2007-06-29 16:56:00,115.97,115.97,115.905,115.95,580099998.0
2007-06-29 16:57:00,115.97,115.97,115.86,115.88,742399998.0
2007-06-29 16:58:00,115.88,115.92,115.86,115.92,915499999.0
2007-06-29 16:59:00,115.93,116.11,115.91,116.09,945500000.0
2007-06-29 17:00:00,116.08,116.11,116.045,116.08,1258999998.0
2007-06-29 17:01:00,116.07,116.2,116.07,116.17,1076299997.0
2007-06-29 17:02:00,116.17,116.19,116.12,116.15,873700000.0
2007-06-29 17:03:00,116.14,116.14,116.07,116.08,682100000.0
2007-06-29 17:04:00,116.08,116.08,116.04,116.06,679100000.0
2007-06-29 17:05:00,116.05,116.07,116.025,116.025,623800000.0
2007-06-29 17:06:00,116.06,116.06,116.0,116.01,768999998.0
2007-06-29 17:07:00,115.995,115.995,115.92,115.935,934500000.0
2007-06-29 17:08:00,115.93,116.01,115.91,115.94,1536699995.0
2007-06-29 17:09:00,115.94,115.98,115.92,115.97,627299998.0
2007-06-29 17:10:00,115.97,116.02,115.97,116.0,554999996.0
2007-06-29 17:11:00,116.01,116.03,115.99,116.03,377700000.0
2007-06-29 17:12:00,116.03,116.04,115.98,116.01,297899999.0
2007-06-29 17:13:00,116.01,116.03,115.99,116.02,366500005.0
2007-06-29 17:14:00,116.02,116.05,116.01,116.05,235099998.0
2007-06-29 17:15:00,116.05,116.06,115.995,116.05,375799999.0
2007-06-29 17:16:00,116.03,116.05,116.01,116.05,274300000.0
2007-06-29 17:17:00,116.04,116.04,116.01,116.02,320000000.0
2007-06-29 17:18:00,116.04,116.05,116.0,116.04,339500000.0
2007-06-29 17:19:00,116.04,116.07,116.03,116.04,536700000.0
2007-06-29 17:20:00,116.04,116.07,116.03,116.05,460500000.0
2007-06-29 17:21:00,116.05,116.06,116.035,116.06,230600000.0
2007-06-29 17:22:00,116.06,116.1,116.05,116.08,476599999.0
2007-06-29 17:23:00,116.09,116.09,116.04,116.05,270600000.0
2007-06-29 17:24:00,116.05,116.1,116.04,116.1,199000000.0
2007-06-29 17:25:00,116.1,116.12,116.08,116.11,570599996.0
2007-06-29 17:26:00,116.11,116.16,116.11,116.15,430900000.0
2007-06-29 17:27:00,116.15,116.18,116.14,116.17,664600000.0
2007-06-29 17:28:00,116.17,116.2,116.16,116.19,308600000.0
2007-06-29 17:29:00,116.18,116.23,116.18,116.23,546700000.0
2007-06-29 17:30:00,116.23,116.25,116.215,116.23,211100000.0
2007-06-29 17:31:00,116.22,116.24,116.2,116.23,442400000.0
2007-06-29 17:32:00,116.23,116.25,116.2,116.22,269800000.0
2007-06-29 17:33:00,116.21,116.24,116.18,116.24,460999997.0
2007-06-29 17:34:00,116.23,116.23,116.17,116.17,361900000.0
2007-06-29 17:35:00,116.19,116.21,116.15,116.185,385600000.0
2007-06-29 17:36:00,116.19,116.2,116.15,116.19,358300000.0
2007-06-29 17:37:00,116.19,116.215,116.19,116.21,95100000.0
2007-06-29 17:38:00,116.21,116.22,116.2,116.22,59600000.0
2007-06-29 17:39:00,116.22,116.26,116.2,116.235,287000000.0
2007-06-29 17:40:00,116.2,116.24,116.2,116.23,320499999.0
2007-06-29 17:41:00,116.23,116.23,116.19,116.19,80200000.0
2007-06-29 17:42:00,116.17,116.19,116.12,116.145,489700000.0
2007-06-29 17:43:00,116.15,116.16,116.13,116.15,141000000.0
2007-06-29 17:44:00,116.15,116.17,116.14,116.165,367900001.0
2007-06-29 17:45:00,116.16,116.18,116.145,116.17,303200001.0
2007-06-29 17:46:00,116.18,116.21,116.17,116.17,296300000.0
2007-06-29 17:47:00,116.175,116.18,116.15,116.17,406500001.0
2007-06-29 17:48:00,116.17,116.17,116.14,116.15,312699997.0
2007-06-29 17:49:00,116.14,116.16,116.14,116.15,144200000.0
2007-06-29 17:50:00,116.14,116.15,116.09,116.09,561900000.0
2007-06-29 17:51:00,116.09,116.09,116.065,116.08,131000002.0
2007-06-29 17:52:00,116.08,116.09,116.075,116.09,419999999.0
2007-06-29 17:53:00,116.09,116.11,116.085,116.1,305099999.0
2007-06-29 17:54:00,116.1,116.1,116.05,116.06,246400000.0
2007-06-29 17:55:00,116.065,116.11,116.06,116.095,688100000.0
2007-06-29 17:56:00,116.09,116.1,116.08,116.08,309500000.0
2007-06-29 17:57:00,116.09,116.1,116.04,116.06,683900000.0
2007-06-29 17:58:00,116.06,116.06,116.0,116.035,467200000.0
2007-06-29 17:59:00,116.035,116.035,116.01,116.01,639800000.0
2007-06-29 18:00:00,116.01,116.04,116.01,116.025,338300000.0
2007-06-29 18:01:00,116.03,116.04,115.985,116.01,396100000.0
2007-06-29 18:02:00,116.0,116.04,116.0,116.03,493800000.0
2007-06-29 18:03:00,116.03,116.03,116.005,116.03,599800000.0
2007-06-29 18:04:00,116.025,116.05,116.01,116.05,285300000.0
2007-06-29 18:05:00,116.05,116.11,116.05,116.1,790600000.0
2007-06-29 18:06:00,116.1,116.13,116.08,116.09,415700000.0
2007-06-29 18:07:00,116.09,116.105,116.08,116.095,306600000.0
2007-06-29 18:08:00,116.095,116.17,116.09,116.16,756500000.0
2007-06-29 18:09:00,116.15,116.17,116.145,116.16,763500002.0
2007-06-29 18:10:00,116.16,116.16,116.13,116.14,589099997.0
2007-06-29 18:11:00,116.15,116.15,116.115,116.115,386099999.0
2007-06-29 18:12:00,116.12,116.14,116.11,116.13,285499997.0
2007-06-29 18:13:00,116.14,116.14,116.06,116.065,398800000.0
2007-06-29 18:14:00,116.035,116.065,116.035,116.05,555399999.0
2007-06-29 18:15:00,116.06,116.06,115.98,116.005,500100000.0
2007-06-29 18:16:00,116.01,116.07,116.01,116.06,609600000.0
2007-06-29 18:17:00,116.06,116.065,116.04,116.06,416000000.0
2007-06-29 18:18:00,116.06,116.12,116.06,116.1,387999999.0
2007-06-29 18:19:00,116.11,116.12,116.07,116.075,476600001.0
2007-06-29 18:20:00,116.075,116.09,116.065,116.08,228399999.0
2007-06-29 18:21:00,116.08,116.085,116.055,116.07,467700000.0
2007-06-29 18:22:00,116.07,116.12,116.07,116.11,712600000.0
2007-06-29 18:23:00,116.11,116.11,116.06,116.08,579500000.0
2007-06-29 18:24:00,116.085,116.09,116.045,116.065,223500000.0
2007-06-29 18:25:00,116.06,116.06,116.02,116.04,541599999.0
2007-06-29 18:26:00,116.04,116.05,116.02,116.03,344200000.0
2007-06-29 18:27:00,116.03,116.09,116.03,116.09,188500000.0
2007-06-29 18:28:00,116.095,116.12,116.08,116.1,661299998.0
2007-06-29 18:29:00,116.1,116.11,116.1,116.11,130300000.0
2007-06-29 18:30:00,116.1,116.11,116.045,116.06,456799997.0
2007-06-29 18:31:00,116.05,116.09,116.035,116.05,412700000.0
2007-06-29 18:32:00,116.05,116.08,116.02,116.03,373900000.0
2007-06-29 18:33:00,116.06,116.065,116.03,116.03,316900000.0
2007-06-29 18:34:00,116.03,116.03,115.98,116.01,280400000.0
2007-06-29 18:35:00,116.01,116.01,115.955,115.955,180499998.0
2007-06-29 18:36:00,115.99,116.01,115.985,116.01,140300000.0
2007-06-29 18:37:00,116.01,116.02,115.97,115.97,431500000.0
2007-06-29 18:38:00,115.98,116.04,115.98,116.04,414500000.0
2007-06-29 18:39:00,116.035,116.05,116.03,116.05,182100000.0
2007-06-29 18:40:00,116.05,116.09,116.03,116.075,310700000.0
2007-06-29 18:41:00,116.08,116.14,116.08,116.13,1028499998.0
2007-06-29 18:42:00,116.13,116.14,116.105,116.13,539200001.0
2007-06-29 18:43:00,116.13,116.13,116.1,116.11,250300000.0
2007-06-29 18:44:00,116.105,116.12,116.1,116.105,391000000.0
2007-06-29 18:45:00,116.1,116.1,116.07,116.08,306799999.0
2007-06-29 18:46:00,116.08,116.095,116.08,116.095,179000000.0
2007-06-29 18:47:00,116.095,116.1,116.09,116.095,45200000.0
2007-06-29 18:48:00,116.09,116.11,116.09,116.105,576399999.0
2007-06-29 18:49:00,116.105,116.105,116.1,116.1,99100000.0
2007-06-29 18:50:00,116.1,116.13,116.09,116.13,360600000.0
2007-06-29 18:51:00,116.13,116.13,116.09,116.1,192700000.0
2007-06-29 18:52:00,116.1,116.11,116.1,116.11,111800000.0
2007-06-29 18:53:00,116.11,116.12,116.11,116.11,51600000.0
2007-06-29 18:54:00,116.12,116.12,116.12,116.12,25400000.0
2007-06-29 18:55:00,116.12,116.15,116.12,116.14,295700000.0
2007-06-29 18:56:00,116.14,116.16,116.14,116.16,195700000.0
2007-06-29 18:57:00,116.15,116.18,116.15,116.16,326700000.0
2007-06-29 18:58:00,116.16,116.18,116.15,116.155,172100000.0
2007-06-29 18:59:00,116.15,116.18,116.15,116.15,375100000.0
2007-06-29 19:00:00,116.145,116.145,116.11,116.12,235000000.0
2007-06-29 19:01:00,116.13,116.145,116.115,116.13,319200001.0
2007-06-29 19:02:00,116.13,116.14,116.13,116.13,91400000.0
2007-06-29 19:03:00,116.13,116.15,116.13,116.135,145600000.0
2007-06-29 19:04:00,116.14,116.18,116.13,116.18,374600001.0
2007-06-29 19:05:00,116.18,116.185,116.155,116.16,345200000.0
2007-06-29 19:06:00,116.155,116.16,116.13,116.14,183900000.0
2007-06-29 19:07:00,116.15,116.15,116.12,116.12,297200000.0
2007-06-29 19:08:00,116.12,116.13,116.12,116.12,30100000.0
2007-06-29 19:09:00,116.12,116.16,116.12,116.13,466500000.0
2007-06-29 19:10:00,116.135,116.135,116.115,116.12,224500000.0
2007-06-29 19:11:00,116.12,116.12,116.11,116.11,97300000.0
2007-06-29 19:12:00,116.11,116.11,116.09,116.1,245000000.0
2007-06-29 19:13:00,116.1,116.1,116.07,116.08,63300000.0
2007-06-29 19:14:00,116.08,116.09,116.07,116.08,302800000.0
2007-06-29 19:15:00,116.08,116.09,116.07,116.08,181700000.0
2007-06-29 19:16:00,116.08,116.095,116.08,116.085,219300000.0
2007-06-29 19:17:00,116.1,116.1,116.07,116.09,476199999.0
2007-06-29 19:18:00,116.09,116.09,116.04,116.06,346800000.0
2007-06-29 19:19:00,116.06,116.07,116.06,116.07,97400000.0
2007-06-29 19:20:00,116.07,116.1,116.06,116.1,144700000.0
2007-06-29 19:21:00,116.1,116.1,116.07,116.08,177700000.0
2007-06-29 19:22:00,116.07,116.09,116.07,116.08,136600000.0
2007-06-29 19:23:00,116.07,116.1,116.07,116.1,524200000.0
2007-06-29 19:24:00,116.1,116.1,116.09,116.095,121800000.0
2007-06-29 19:25:00,116.1,116.11,116.095,116.1,249200000.0
2007-06-29 19:26:00,116.1,116.1,116.07,116.07,381300000.0
2007-06-29 19:27:00,116.07,116.08,116.07,116.075,68500000.0
2007-06-29 19:28:00,116.08,116.08,116.05,116.055,416600000.0
2007-06-29 19:29:00,116.055,116.08,116.055,116.07,100000000.0
2007-06-29 19:30:00,116.08,116.08,116.06,116.07,185900000.0
2007-06-29 19:31:00,116.06,116.08,116.06,116.07,166400000.0
2007-06-29 19:32:00,116.07,116.08,116.06,116.07,83200000.0
2007-06-29 19:33:00,116.075,116.08,116.06,116.06,161700000.0
2007-06-29 19:34:00,116.055,116.07,116.03,116.055,247099999.0
2007-06-29 19:35:00,116.06,116.06,116.04,116.05,76100000.0
2007-06-29 19:36:00,116.05,116.08,116.05,116.07,120600000.0
2007-06-29 19:37:00,116.07,116.07,116.06,116.06,137200000.0
2007-06-29 19:38:00,116.07,116.085,116.07,116.08,148900000.0
2007-06-29 19:39:00,116.08,116.09,116.055,116.07,92500000.0
2007-06-29 19:40:00,116.06,116.06,116.025,116.04,316700000.0
2007-06-29 19:41:00,116.04,116.04,116.03,116.04,158600000.0
2007-06-29 19:42:00,116.04,116.06,116.03,116.06,136200000.0
2007-06-29 19:43:00,116.07,116.07,116.035,116.065,309700000.0
2007-06-29 19:44:00,116.07,116.07,116.05,116.05,164200000.0
2007-06-29 19:45:00,116.05,116.06,116.03,116.03,409400000.0
2007-06-29 19:46:00,116.05,116.055,116.03,116.045,260900000.0
2007-06-29 19:47:00,116.05,116.07,116.04,116.06,267999999.0
2007-06-29 19:48:00,116.07,116.1,116.06,116.1,213300000.0
2007-06-29 19:49:00,116.1,116.11,116.09,116.1,131700000.0
2007-06-29 19:50:00,116.09,116.1,116.06,116.07,224600000.0
2007-06-29 19:51:00,116.065,116.07,116.035,116.05,179900000.0
2007-06-29 19:52:00,116.05,116.055,116.04,116.05,268800000.0
2007-06-29 19:53:00,116.05,116.05,116.04,116.045,137500000.0
2007-06-29 19:54:00,116.05,116.06,116.02,116.04,249200000.0
2007-06-29 19:55:00,116.035,116.08,116.02,116.06,415000000.0
2007-06-29 19:56:00,116.06,116.06,116.045,116.06,387600000.0
2007-06-29 19:57:00,116.06,116.09,116.06,116.09,268100000.0
2007-06-29 19:58:00,116.1,116.1,116.08,116.09,310800000.0
2007-06-29 19:59:00,116.09,116.09,116.05,116.06,153600000.0
2007-06-29 20:00:00,116.055,116.06,116.05,116.05,111000000.0
2007-06-29 20:01:00,116.05,116.06,116.035,116.05,122200000.0
2007-06-29 20:02:00,116.05,116.05,116.02,116.03,263600000.0
2007-06-29 20:03:00,116.03,116.035,116.02,116.02,95300000.0
2007-06-29 20:04:00,116.03,116.03,116.03,116.03,4800000.0
2007-06-29 20:05:00,116.03,116.05,116.02,116.04,541200000.0
2007-06-29 20:06:00,116.035,116.035,116.01,116.01,350299999.0
2007-06-29 20:07:00,116.02,116.02,115.98,116.0,404600000.0
2007-06-29 20:08:00,116.0,116.01,115.99,115.995,345599997.0
2007-06-29 20:09:00,115.99,115.99,115.935,115.935,389600000.0
2007-06-29 20:10:00,115.97,115.99,115.93,115.93,231400000.0
2007-06-29 20:11:00,115.93,115.975,115.9,115.94,394700000.0
2007-06-29 20:12:00,115.96,115.96,115.905,115.96,271099999.0
2007-06-29 20:13:00,115.96,115.96,115.91,115.94,403899998.0
2007-06-29 20:14:00,115.935,115.94,115.895,115.895,193200000.0
2007-06-29 20:15:00,115.94,115.95,115.91,115.95,226200000.0
2007-06-29 20:16:00,115.955,115.96,115.93,115.935,99000000.0
2007-06-29 20:17:00,115.935,115.96,115.935,115.95,161000000.0
2007-06-29 20:18:00,115.95,115.97,115.95,115.96,306900000.0
2007-06-29 20:19:00,115.96,116.0,115.96,115.99,184300000.0
2007-06-29 20:20:00,115.99,115.99,115.96,115.98,273100000.0
2007-06-29 20:21:00,115.98,115.99,115.98,115.985,186200000.0
2007-06-29 20:22:00,115.985,115.985,115.95,115.955,154200000.0
2007-06-29 20:23:00,115.96,115.97,115.95,115.95,244700000.0
2007-06-29 20:24:00,115.955,115.97,115.955,115.96,134100000.0
2007-06-29 20:25:00,115.96,115.97,115.96,115.96,312400000.0
2007-06-29 20:26:00,115.965,115.98,115.965,115.975,76800000.0
2007-06-29 20:27:00,115.97,116.02,115.96,116.01,428299998.0
2007-06-29 20:28:00,115.99,116.015,115.98,115.98,327199998.0
2007-06-29 20:29:00,115.99,115.995,115.975,115.985,399800001.0
2007-06-29 20:30:00,115.99,115.995,115.98,115.995,366700001.0
2007-06-29 20:31:00,115.995,116.0,115.98,115.99,277400000.0
2007-06-29 20:32:00,115.985,115.99,115.98,115.99,126000000.0
2007-06-29 20:33:00,115.98,115.99,115.97,115.97,186900000.0
2007-06-29 20:34:00,115.97,115.99,115.965,115.965,193100001.0
2007-06-29 20:35:00,115.97,115.98,115.96,115.975,142100000.0
2007-06-29 20:36:00,115.98,115.98,115.95,115.96,190800000.0
2007-06-29 20:37:00,115.955,115.96,115.955,115.96,140900000.0
2007-06-29 20:38:00,115.955,115.97,115.95,115.97,39700000.0
2007-06-29 20:39:00,115.97,115.98,115.97,115.98,96700000.0
2007-06-29 20:40:00,115.98,115.99,115.97,115.97,154400000.0
2007-06-29 20:41:00,115.97,115.99,115.97,115.98,144500000.0
2007-06-29 20:42:00,115.98,115.985,115.98,115.985,57000000.0
2007-06-29 20:43:00,115.99,115.99,115.97,115.97,158600000.0
2007-06-29 20:44:00,115.97,115.97,115.945,115.945,163000000.0
2007-06-29 20:45:00,115.945,115.96,115.92,115.92,126300000.0
2007-06-29 20:46:00,115.935,115.94,115.93,115.93,142200000.0
2007-06-29 20:47:00,115.93,115.93,115.92,115.92,89099999.0
2007-06-29 20:48:00,115.92,115.93,115.905,115.93,418100001.0
2007-06-29 20:49:00,115.92,115.93,115.895,115.915,295000002.0
2007-06-29 20:50:00,115.92,115.94,115.915,115.92,339700001.0
2007-06-29 20:51:00,115.92,115.92,115.89,115.895,394100000.0
2007-06-29 20:52:00,115.89,115.9,115.89,115.9,87800000.0
2007-06-29 20:53:00,115.9,115.9,115.9,115.9,8000000.0
2007-06-29 20:54:00,115.895,115.9,115.88,115.885,162300000.0
2007-06-29 20:55:00,115.885,115.9,115.88,115.9,405999998.0
2007-06-29 20:56:00,115.895,115.9,115.89,115.89,202100000.0
2007-06-29 20:57:00,115.89,115.89,115.88,115.89,242500000.0
2007-06-29 20:58:00,115.875,115.88,115.85,115.88,376900000.0
2007-06-29 20:59:00,115.88,115.88,115.85,115.87,300900000.0
2007-06-29 21:00:00,115.86,115.88,115.845,115.87,257900000.0
2007-06-29 21:01:00,115.87,115.88,115.86,115.87,210099997.0
2007-06-29 21:02:00,115.87,115.87,115.85,115.86,33300000.0
2007-06-29 21:03:00,115.86,115.87,115.83,115.87,32100000.0
2007-06-29 21:04:00,115.86,115.86,115.81,115.81,308500000.0
2007-06-29 21:05:00,115.83,115.85,115.82,115.82,225700000.0
2007-06-29 21:06:00,115.82,115.82,115.775,115.81,162000000.0
2007-06-29 21:07:00,115.805,115.84,115.8,115.83,238200000.0
2007-06-29 21:08:00,115.84,115.84,115.8,115.805,115300000.0
2007-06-29 21:09:00,115.82,115.82,115.805,115.81,74600000.0
2007-06-29 21:10:00,115.81,115.81,115.775,115.78,73000000.0
2007-06-29 21:11:00,115.78,115.79,115.74,115.74,279600000.0
2007-06-29 21:12:00,115.76,115.76,115.74,115.76,157000000.0
2007-06-29 21:13:00,115.76,115.76,115.705,115.71,366900001.0
2007-06-29 21:14:00,115.71,115.71,115.66,115.68,370800000.0
2007-06-29 21:15:00,115.68,115.69,115.64,115.65,641300000.0
2007-06-29 21:16:00,115.67,115.73,115.66,115.72,477400000.0
2007-06-29 21:17:00,115.72,115.74,115.69,115.73,305000000.0
2007-06-29 21:18:00,115.74,115.74,115.68,115.7,270200001.0
2007-06-29 21:19:00,115.695,115.76,115.695,115.73,336100000.0
2007-06-29 21:20:00,115.72,115.75,115.72,115.75,75600000.0
2007-06-29 21:21:00,115.73,115.74,115.72,115.73,105800000.0
2007-06-29 21:22:00,115.73,115.74,115.71,115.72,402600000.0
2007-06-29 21:23:00,115.73,115.73,115.655,115.7,424400000.0
2007-06-29 21:24:00,115.71,115.71,115.68,115.69,145900000.0
2007-06-29 21:25:00,115.69,115.69,115.61,115.61,397600000.0
2007-06-29 21:26:00,115.63,115.63,115.6,115.6,260600000.0
2007-06-29 21:27:00,115.6,115.61,115.58,115.6,188800000.0
2007-06-29 21:28:00,115.6,115.61,115.59,115.61,92000000.0
2007-06-29 21:29:00,115.6,115.61,115.59,115.595,98600000.0
2007-06-29 21:30:00,115.595,115.6,115.56,115.59,189200000.0
2007-06-29 21:31:00,115.59,115.59,115.57,115.57,179500000.0
2007-06-29 21:32:00,115.58,115.58,115.555,115.56,39900000.0
2007-06-29 21:33:00,115.56,115.57,115.545,115.57,111400000.0
2007-06-29 21:34:00,115.56,115.59,115.56,115.59,163700000.0
2007-06-29 21:35:00,115.6,115.61,115.57,115.59,196200000.0
2007-06-29 21:36:00,115.59,115.61,115.58,115.59,268600000.0
2007-06-29 21:37:00,115.6,115.6,115.6,115.6,77700000.0
2007-06-29 21:38:00,115.6,115.64,115.6,115.63,120900000.0
2007-06-29 21:39:00,115.63,115.64,115.63,115.63,105400000.0
2007-06-29 21:40:00,115.63,115.69,115.63,115.68,317300000.0
2007-06-29 21:41:00,115.68,115.71,115.67,115.67,257200001.0
2007-06-29 21:42:00,115.68,115.68,115.64,115.64,272800000.0
2007-06-29 21:43:00,115.64,115.66,115.64,115.65,202300000.0
2007-06-29 21:44:00,115.65,115.66,115.64,115.66,213099999.0
2007-06-29 21:45:00,115.66,115.66,115.64,115.65,55600000.0
2007-06-29 21:46:00,115.65,115.66,115.65,115.65,96900000.0
2007-06-29 21:48:00,115.65,115.67,115.65,115.67,58700000.0
2007-06-29 21:49:00,115.67,115.67,115.66,115.66,28700000.0
2007-06-29 21:50:00,115.66,115.67,115.65,115.65,198199999.0
2007-06-29 21:51:00,115.66,115.68,115.65,115.68,217600000.0
2007-06-29 21:52:00,115.68,115.68,115.66,115.66,89400000.0
2007-06-29 21:53:00,115.65,115.66,115.65,115.66,54100000.0
2007-06-29 21:54:00,115.65,115.66,115.64,115.64,160099999.0
2007-06-29 21:55:00,115.65,115.65,115.63,115.63,81100000.0
2007-06-29 21:56:00,115.63,115.65,115.63,115.65,109600000.0
2007-06-29 21:57:00,115.63,115.65,115.62,115.63,113200000.0
2007-06-29 21:58:00,115.64,115.65,115.58,115.6,396600002.0
2007-06-29 21:59:00,115.6,115.61,115.57,115.57,475599999.0
2007-06-29 22:00:00,115.57,115.625,115.53,115.575,470700000.0
2007-06-29 22:01:00,115.57,115.595,115.57,115.59,144300000.0
2007-06-29 22:02:00,115.59,115.63,115.57,115.61,178700000.0
2007-06-29 22:03:00,115.61,115.67,115.58,115.67,341800000.0
2007-06-29 22:04:00,115.665,115.68,115.65,115.67,120400000.0
2007-06-29 22:05:00,115.68,115.68,115.64,115.655,150800000.0
2007-06-29 22:06:00,115.65,115.67,115.65,115.67,109000000.0
2007-06-29 22:07:00,115.67,115.675,115.64,115.66,285200000.0
2007-06-29 22:08:00,115.665,115.69,115.665,115.69,282900000.0
2007-06-29 22:09:00,115.69,115.69,115.67,115.67,190300000.0
2007-06-29 22:10:00,115.67,115.68,115.65,115.66,231800000.0
2007-06-29 22:11:00,115.66,115.68,115.66,115.675,199100000.0
2007-06-29 22:12:00,115.675,115.68,115.655,115.68,101199999.0
2007-06-29 22:13:00,115.67,115.69,115.67,115.68,82500000.0
2007-06-29 22:14:00,115.68,115.68,115.64,115.66,36000000.0
2007-06-29 22:15:00,115.66,115.68,115.65,115.67,82700000.0
2007-06-29 22:16:00,115.68,115.68,115.68,115.68,600000.0
2007-06-29 22:17:00,115.68,115.68,115.62,115.64,103700000.0
2007-06-29 22:18:00,115.64,115.67,115.64,115.66,205700000.0
2007-06-29 22:19:00,115.66,115.66,115.64,115.64,83300000.0
2007-06-29 22:20:00,115.65,115.65,115.6,115.61,128000000.0
2007-06-29 22:21:00,115.61,115.62,115.59,115.62,97700000.0
2007-06-29 22:22:00,115.62,115.62,115.62,115.62,22200000.0
2007-06-29 22:23:00,115.62,115.63,115.62,115.63,91900000.0
2007-06-29 22:24:00,115.63,115.64,115.62,115.64,105000000.0
2007-06-29 22:25:00,115.64,115.64,115.625,115.64,68300000.0
2007-06-29 22:26:00,115.64,115.65,115.59,115.635,256200000.0
2007-06-29 22:27:00,115.63,115.66,115.62,115.62,186900000.0
2007-06-29 22:28:00,115.63,115.63,115.61,115.63,100400000.0
2007-06-29 22:29:00,115.63,115.65,115.63,115.65,65000000.0
2007-06-29 22:30:00,115.65,115.65,115.62,115.63,34700000.0
2007-06-29 22:31:00,115.64,115.64,115.64,115.64,12800000.0
2007-06-29 22:32:00,115.64,115.65,115.62,115.62,30300000.0
2007-06-29 22:33:00,115.63,115.66,115.63,115.65,189299999.0
2007-06-29 22:34:00,115.66,115.66,115.605,115.655,181600000.0
2007-06-29 22:35:00,115.615,115.665,115.615,115.665,96700000.0
2007-06-29 22:36:00,115.665,115.67,115.64,115.66,105200000.0
2007-06-29 22:37:00,115.64,115.67,115.64,115.66,73499999.0
2007-06-29 22:38:00,115.65,115.65,115.64,115.64,36500000.0
2007-06-29 22:39:00,115.625,115.65,115.62,115.63,51000000.0
2007-06-29 22:40:00,115.63,115.65,115.61,115.63,166000000.0
2007-06-29 22:41:00,115.63,115.64,115.61,115.62,85200000.0
2007-06-29 22:42:00,115.64,115.65,115.6,115.63,154100000.0
2007-06-29 22:43:00,115.64,115.645,115.62,115.64,128200000.0
2007-06-29 22:44:00,115.65,115.66,115.64,115.64,29600000.0
2007-06-29 22:45:00,115.65,115.69,115.65,115.67,138800000.0
2007-06-29 22:46:00,115.66,115.68,115.6,115.62,164600000.0
2007-06-29 22:47:00,115.605,115.62,115.565,115.615,256699998.0
2007-06-29 22:48:00,115.62,115.62,115.62,115.62,30200000.0
2007-06-29 22:49:00,115.62,115.65,115.6,115.62,276500000.0
2007-06-29 22:50:00,115.63,115.63,115.62,115.62,64000000.0
2007-06-29 22:51:00,115.615,115.62,115.59,115.6,256800000.0
2007-06-29 22:52:00,115.61,115.61,115.57,115.59,67499999.0
2007-06-29 22:53:00,115.59,115.6,115.57,115.59,76600000.0
2007-06-29 22:54:00,115.59,115.6,115.53,115.58,183200000.0
2007-06-29 22:55:00,115.57,115.58,115.5,115.56,264100000.0
2007-06-29 22:56:00,115.53,115.59,115.53,115.55,131100000.0
2007-06-29 22:57:00,115.55,115.57,115.55,115.57,103299999.0
2007-06-29 22:58:00,115.57,115.605,115.56,115.59,244299998.0
2007-06-29 22:59:00,115.58,115.59,115.57,115.58,55300000.0
2007-07-01 23:05:00,115.69,115.73,115.69,115.73,33600000.0
2007-07-01 23:07:00,115.72,115.74,115.72,115.72,58800000.0
2007-07-01 23:09:00,115.7,115.71,115.69,115.705,54600000.0
2007-07-01 23:10:00,115.74,115.74,115.74,115.74,8400000.0
2007-07-01 23:11:00,115.75,115.76,115.75,115.76,25200000.0
2007-07-01 23:12:00,115.74,115.75,115.72,115.72,33600000.0
2007-07-01 23:14:00,115.74,115.74,115.74,115.74,8400000.0
2007-07-01 23:16:00,115.74,115.74,115.705,115.705,35700000.0
2007-07-01 23:17:00,115.72,115.72,115.72,115.72,16800000.0
2007-07-01 23:18:00,115.71,115.73,115.705,115.705,50500000.0
2007-07-01 23:19:00,115.705,115.73,115.705,115.73,63000000.0
2007-07-01 23:20:00,115.72,115.72,115.72,115.72,10700000.0
2007-07-01 23:21:00,115.71,115.72,115.71,115.71,42800000.0
2007-07-01 23:22:00,115.72,115.72,115.72,115.72,2300000.0
2007-07-01 23:23:00,115.7,115.7,115.65,115.67,46300000.0
2007-07-01 23:24:00,115.67,115.67,115.63,115.63,38800000.0
2007-07-01 23:25:00,115.63,115.63,115.605,115.61,74200000.0
2007-07-01 23:26:00,115.595,115.62,115.58,115.61,181700000.0
2007-07-01 23:27:00,115.59,115.61,115.575,115.6,86500000.0
2007-07-01 23:28:00,115.61,115.61,115.61,115.61,29800000.0
2007-07-01 23:29:00,115.62,115.63,115.62,115.62,13000000.0
2007-07-01 23:30:00,115.61,115.61,115.6,115.61,100900000.0
2007-07-01 23:31:00,115.61,115.63,115.61,115.63,5800000.0
2007-07-01 23:32:00,115.64,115.68,115.63,115.68,36500000.0
2007-07-01 23:33:00,115.69,115.7,115.69,115.7,8400000.0
2007-07-01 23:34:00,115.7,115.7,115.7,115.7,14000000.0
2007-07-01 23:35:00,115.72,115.73,115.72,115.73,9200000.0
2007-07-01 23:36:00,115.72,115.72,115.72,115.72,2300000.0
2007-07-01 23:37:00,115.73,115.73,115.71,115.71,46100000.0
2007-07-01 23:38:00,115.72,115.74,115.72,115.74,7600000.0
2007-07-01 23:39:00,115.73,115.74,115.72,115.73,18000000.0
2007-07-01 23:41:00,115.73,115.73,115.73,115.73,10100000.0
2007-07-01 23:42:00,115.74,115.74,115.72,115.72,23800000.0
2007-07-01 23:43:00,115.71,115.72,115.71,115.71,16800000.0
2007-07-01 23:45:00,115.73,115.73,115.73,115.73,4600000.0
2007-07-01 23:46:00,115.73,115.73,115.71,115.72,30700000.0
2007-07-01 23:47:00,115.71,115.71,115.7,115.71,5400000.0
2007-07-01 23:48:00,115.7,115.7,115.68,115.7,30600000.0
2007-07-01 23:49:00,115.71,115.71,115.71,115.71,2300000.0
2007-07-01 23:50:00,115.71,115.71,115.71,115.71,2300000.0
2007-07-01 23:51:00,115.71,115.71,115.71,115.71,2300000.0
2007-07-01 23:52:00,115.72,115.73,115.72,115.73,11500000.0
2007-07-01 23:53:00,115.72,115.72,115.72,115.72,2300000.0
2007-07-01 23:55:00,115.71,115.72,115.71,115.71,19000000.0
2007-07-01 23:56:00,115.7,115.73,115.7,115.72,29000000.0
2007-07-01 23:58:00,115.73,115.73,115.72,115.73,15600000.0
2007-07-01 23:59:00,115.73,115.73,115.72,115.73,9200000.0
2007-07-02 00:00:00,115.74,115.74,115.73,115.73,4600000.0
2007-07-02 00:01:00,115.74,115.75,115.74,115.74,7600000.0
2007-07-02 00:02:00,115.75,115.75,115.74,115.74,21400000.0
2007-07-02 00:03:00,115.75,115.77,115.73,115.77,15400000.0
2007-07-02 00:04:00,115.77,115.78,115.77,115.77,14900000.0
2007-07-02 00:05:00,115.77,115.78,115.77,115.78,8800000.0
2007-07-02 00:06:00,115.78,115.78,115.78,115.78,1600000.0
2007-07-02 00:08:00,115.77,115.77,115.77,115.77,3100000.0
2007-07-02 00:10:00,115.76,115.76,115.76,115.76,3100000.0
2007-07-02 00:11:00,115.76,115.77,115.75,115.77,18900000.0
2007-07-02 00:12:00,115.76,115.76,115.745,115.745,20700000.0
2007-07-02 00:13:00,115.76,115.76,115.76,115.76,3900000.0
2007-07-02 00:14:00,115.77,115.78,115.76,115.77,41000000.0
2007-07-02 00:15:00,115.78,115.79,115.78,115.78,6400000.0
2007-07-02 00:16:00,115.77,115.78,115.76,115.77,20600000.0
2007-07-02 00:17:00,115.78,115.79,115.77,115.77,16500000.0
2007-07-02 00:18:00,115.79,115.79,115.78,115.78,11000000.0
2007-07-02 00:19:00,115.79,115.81,115.76,115.81,19300000.0
2007-07-02 00:20:00,115.8,115.81,115.76,115.8,46300000.0
2007-07-02 00:21:00,115.79,115.79,115.79,115.79,4800000.0
2007-07-02 00:23:00,115.79,115.79,115.79,115.79,9200000.0
2007-07-02 00:27:00,115.8,115.81,115.79,115.8,19500000.0
2007-07-02 00:28:00,115.8,115.8,115.79,115.79,14200000.0
2007-07-02 00:29:00,115.78,115.79,115.77,115.79,29000000.0
2007-07-02 00:30:00,115.8,115.81,115.78,115.8,16400000.0
2007-07-02 00:32:00,115.78,115.8,115.78,115.8,3900000.0
2007-07-02 00:33:00,115.79,115.79,115.78,115.78,27100000.0
2007-07-02 00:34:00,115.77,115.78,115.77,115.78,19600000.0
2007-07-02 00:35:00,115.77,115.79,115.77,115.79,9400000.0
2007-07-02 00:36:00,115.77,115.77,115.77,115.77,3100000.0
2007-07-02 00:37:00,115.78,115.79,115.76,115.77,30900000.0
2007-07-02 00:38:00,115.8,115.8,115.79,115.79,20800000.0
2007-07-02 00:40:00,115.79,115.79,115.79,115.79,800000.0
2007-07-02 00:41:00,115.79,115.79,115.79,115.79,11600000.0
2007-07-02 00:43:00,115.81,115.81,115.81,115.81,46000000.0
2007-07-02 00:44:00,115.81,115.82,115.8,115.81,12200000.0
2007-07-02 00:45:00,115.82,115.82,115.82,115.82,600000.0
2007-07-02 00:46:00,115.82,115.83,115.82,115.83,66000000.0
2007-07-02 00:47:00,115.83,115.84,115.83,115.84,33800000.0
2007-07-02 00:48:00,115.84,115.86,115.83,115.85,15700000.0
2007-07-02 00:49:00,115.85,115.86,115.84,115.86,56800000.0
2007-07-02 00:50:00,115.88,115.88,115.86,115.86,2400000.0
2007-07-02 00:51:00,115.87,115.88,115.85,115.87,40300000.0
2007-07-02 00:52:00,115.84,115.87,115.84,115.86,19600000.0
2007-07-02 00:53:00,115.83,115.86,115.83,115.84,13700000.0
2007-07-02 00:54:00,115.85,115.85,115.85,115.85,3100000.0
2007-07-02 00:55:00,115.84,115.84,115.84,115.84,3100000.0
2007-07-02 00:56:00,115.84,115.85,115.84,115.85,7000000.0
2007-07-02 00:57:00,115.87,115.87,115.84,115.84,34600000.0
2007-07-02 00:58:00,115.87,115.87,115.84,115.84,14000000.0
2007-07-02 00:59:00,115.84,115.87,115.84,115.86,51400000.0
2007-07-02 01:01:00,115.88,115.88,115.85,115.86,31300000.0
2007-07-02 01:02:00,115.88,115.89,115.86,115.86,66500000.0
2007-07-02 01:03:00,115.86,115.87,115.86,115.86,11700000.0
2007-07-02 01:04:00,115.87,115.87,115.87,115.87,1600000.0
2007-07-02 01:05:00,115.86,115.87,115.86,115.86,33800000.0
2007-07-02 01:06:00,115.87,115.88,115.87,115.87,13900000.0
2007-07-02 01:07:00,115.87,115.88,115.84,115.86,56500000.0
2007-07-02 01:08:00,115.87,115.87,115.86,115.86,5500000.0
2007-07-02 01:09:00,115.88,115.89,115.88,115.88,20500000.0
2007-07-02 01:10:00,115.87,115.88,115.87,115.87,34400000.0
2007-07-02 01:11:00,115.86,115.86,115.85,115.85,14600000.0
2007-07-02 01:12:00,115.87,115.88,115.83,115.84,22200000.0
2007-07-02 01:13:00,115.83,115.84,115.8,115.81,14600000.0
2007-07-02 01:14:00,115.83,115.83,115.78,115.78,32100000.0
2007-07-02 01:15:00,115.79,115.8,115.77,115.8,57000000.0
2007-07-02 01:16:00,115.78,115.8,115.76,115.76,90300000.0
2007-07-02 01:17:00,115.78,115.78,115.76,115.76,137600000.0
2007-07-02 01:18:00,115.755,115.765,115.74,115.75,263699999.0
2007-07-02 01:19:00,115.76,115.76,115.73,115.75,240599999.0
2007-07-02 01:20:00,115.76,115.765,115.74,115.75,181899995.0
2007-07-02 01:21:00,115.75,115.75,115.73,115.73,176100000.0
2007-07-02 01:22:00,115.73,115.73,115.7,115.73,265400000.0
2007-07-02 01:23:00,115.73,115.73,115.7,115.705,184900000.0
2007-07-02 01:24:00,115.7,115.73,115.7,115.73,160200000.0
2007-07-02 01:25:00,115.73,115.73,115.665,115.67,160800000.0
2007-07-02 01:26:00,115.685,115.685,115.66,115.66,195500000.0
2007-07-02 01:27:00,115.67,115.695,115.64,115.675,373299999.0
2007-07-02 01:28:00,115.68,115.7,115.655,115.67,299599999.0
2007-07-02 01:29:00,115.67,115.685,115.66,115.66,139900000.0
2007-07-02 01:30:00,115.66,115.69,115.64,115.67,291700000.0
2007-07-02 01:31:00,115.67,115.7,115.67,115.69,159500000.0
2007-07-02 01:32:00,115.7,115.705,115.69,115.69,85500000.0
2007-07-02 01:33:00,115.67,115.69,115.645,115.69,169400002.0
2007-07-02 01:34:00,115.69,115.7,115.67,115.68,52500000.0
2007-07-02 01:35:00,115.7,115.7,115.685,115.695,123000000.0
2007-07-02 01:36:00,115.695,115.71,115.67,115.69,166700000.0
2007-07-02 01:37:00,115.69,115.695,115.67,115.69,63600000.0
2007-07-02 01:38:00,115.69,115.7,115.68,115.7,46400000.0
2007-07-02 01:39:00,115.68,115.72,115.68,115.71,79100000.0
2007-07-02 01:40:00,115.71,115.71,115.7,115.71,19200000.0
2007-07-02 01:41:00,115.72,115.72,115.72,115.72,3200000.0
2007-07-02 01:42:00,115.69,115.73,115.69,115.72,84300000.0
2007-07-02 01:43:00,115.72,115.74,115.72,115.73,84800000.0
2007-07-02 01:44:00,115.725,115.75,115.705,115.74,234900001.0
2007-07-02 01:45:00,115.74,115.75,115.715,115.74,278900000.0
2007-07-02 01:46:00,115.73,115.74,115.715,115.74,119200002.0
2007-07-02 01:47:00,115.74,115.74,115.71,115.715,72999998.0
2007-07-02 01:49:00,115.71,115.72,115.64,115.72,268100000.0
2007-07-02 01:50:00,115.74,115.78,115.7,115.76,446100001.0
2007-07-02 01:51:00,115.76,115.8,115.74,115.78,471700001.0
2007-07-02 01:52:00,115.78,115.795,115.77,115.78,252800002.0
2007-07-02 01:53:00,115.755,115.8,115.755,115.8,257100001.0
2007-07-02 01:54:00,115.8,115.85,115.79,115.845,259100000.0
2007-07-02 01:55:00,115.85,115.92,115.82,115.89,356300000.0
2007-07-02 01:56:00,115.88,115.91,115.88,115.89,155700001.0
2007-07-02 01:57:00,115.885,115.9,115.87,115.885,125300000.0
2007-07-02 01:58:00,115.9,115.91,115.87,115.88,197900000.0
2007-07-02 01:59:00,115.875,115.89,115.87,115.89,314800000.0
2007-07-02 02:00:00,115.9,115.94,115.87,115.94,502799999.0
2007-07-02 02:01:00,115.935,115.96,115.91,115.92,343400008.0
2007-07-02 02:02:00,115.92,115.92,115.84,115.9,165000000.0
2007-07-02 02:03:00,115.89,115.9,115.85,115.89,216299998.0
2007-07-02 02:04:00,115.88,115.88,115.87,115.87,79500000.0
2007-07-02 02:05:00,115.87,115.88,115.87,115.87,121100000.0
2007-07-02 02:06:00,115.87,115.93,115.87,115.93,185600000.0
2007-07-02 02:07:00,115.94,115.95,115.88,115.95,266299997.0
2007-07-02 02:08:00,115.95,115.95,115.91,115.91,151000000.0
2007-07-02 02:09:00,115.91,115.93,115.9,115.91,201600002.0
2007-07-02 02:10:00,115.905,115.905,115.87,115.87,111700002.0
2007-07-02 02:11:00,115.86,115.87,115.85,115.87,141000001.0
2007-07-02 02:12:00,115.87,115.88,115.87,115.88,38900000.0
2007-07-02 02:13:00,115.875,115.88,115.85,115.86,208000000.0
2007-07-02 02:14:00,115.86,115.88,115.85,115.86,278000000.0
2007-07-02 02:15:00,115.865,115.865,115.85,115.85,81200000.0
2007-07-02 02:16:00,115.86,115.87,115.86,115.86,51800000.0
2007-07-02 02:17:00,115.86,115.87,115.86,115.87,14000000.0
2007-07-02 02:18:00,115.87,115.88,115.87,115.88,44400001.0
2007-07-02 02:19:00,115.87,115.88,115.865,115.87,28000000.0
2007-07-02 02:20:00,115.87,115.87,115.86,115.87,51400000.0
2007-07-02 02:21:00,115.88,115.9,115.88,115.9,67700001.0
2007-07-02 02:23:00,115.9,115.91,115.9,115.91,9600000.0
2007-07-02 02:24:00,115.91,115.92,115.9,115.92,27900000.0
2007-07-02 02:25:00,115.92,115.92,115.89,115.91,72799998.0
2007-07-02 02:26:00,115.9,115.92,115.89,115.89,144199999.0
2007-07-02 02:27:00,115.9,115.92,115.9,115.915,101299999.0
2007-07-02 02:28:00,115.915,115.915,115.91,115.91,26300000.0
2007-07-02 02:29:00,115.92,115.92,115.915,115.915,21600000.0
2007-07-02 02:30:00,115.9,115.91,115.85,115.885,342699999.0
2007-07-02 02:31:00,115.885,115.89,115.86,115.86,82300000.0
2007-07-02 02:32:00,115.865,115.87,115.84,115.84,189599996.0
2007-07-02 02:33:00,115.86,115.88,115.85,115.88,307300001.0
2007-07-02 02:34:00,115.88,115.9,115.87,115.895,152800001.0
2007-07-02 02:35:00,115.89,115.91,115.88,115.91,229300003.0
2007-07-02 02:36:00,115.91,115.92,115.9,115.9,307899999.0
2007-07-02 02:37:00,115.92,115.94,115.9,115.92,82200000.0
2007-07-02 02:38:00,115.95,115.95,115.93,115.93,74799997.0
2007-07-02 02:39:00,115.95,115.95,115.91,115.93,150100000.0
2007-07-02 02:40:00,115.94,115.96,115.88,115.95,315400001.0
2007-07-02 02:41:00,115.945,115.95,115.94,115.95,17600000.0
2007-07-02 02:42:00,115.95,115.95,115.93,115.94,263100001.0
2007-07-02 02:43:00,115.94,115.95,115.94,115.95,44600001.0
2007-07-02 02:44:00,115.95,115.96,115.95,115.96,143300003.0
2007-07-02 02:45:00,115.95,115.95,115.95,115.95,12000000.0
2007-07-02 02:46:00,115.95,115.96,115.94,115.96,53300000.0
2007-07-02 02:47:00,115.95,115.95,115.92,115.945,75099999.0
2007-07-02 02:48:00,115.95,115.95,115.89,115.93,221900001.0
2007-07-02 02:49:00,115.95,115.96,115.94,115.96,56600000.0
2007-07-02 02:50:00,115.94,115.99,115.94,115.96,68100000.0
2007-07-02 02:51:00,115.97,115.99,115.97,115.99,28000000.0
2007-07-02 02:52:00,115.99,116.0,115.99,115.99,94900002.0
2007-07-02 02:53:00,115.985,115.985,115.96,115.96,163500001.0
2007-07-02 02:54:00,115.965,115.975,115.95,115.955,275500002.0
2007-07-02 02:55:00,115.89,115.95,115.89,115.93,317700006.0
2007-07-02 02:56:00,115.93,115.95,115.915,115.93,168400001.0
2007-07-02 02:57:00,115.92,115.92,115.9,115.91,105000000.0
2007-07-02 02:58:00,115.92,115.92,115.9,115.9,15900000.0
2007-07-02 02:59:00,115.93,115.94,115.9,115.93,205000002.0
2007-07-02 03:00:00,115.93,115.93,115.87,115.93,142900004.0
2007-07-02 03:01:00,115.93,115.93,115.87,115.87,92500001.0
2007-07-02 03:02:00,115.93,115.93,115.92,115.92,38700000.0
2007-07-02 03:03:00,115.93,115.93,115.91,115.91,157600000.0
2007-07-02 03:04:00,115.9,115.91,115.9,115.91,46400000.0
2007-07-02 03:05:00,115.9,115.9,115.86,115.88,285600000.0
2007-07-02 03:06:00,115.88,115.89,115.86,115.885,377400002.0
2007-07-02 03:07:00,115.885,115.885,115.87,115.88,117000000.0
2007-07-02 03:08:00,115.9,115.9,115.9,115.9,131100003.0
2007-07-02 03:09:00,115.91,115.91,115.9,115.9,27100001.0
2007-07-02 03:10:00,115.9,115.9,115.85,115.88,183700004.0
2007-07-02 03:11:00,115.88,115.9,115.85,115.9,37300000.0
2007-07-02 03:12:00,115.895,115.895,115.87,115.895,44700000.0
2007-07-02 03:13:00,115.88,115.885,115.85,115.86,170900000.0
2007-07-02 03:14:00,115.87,115.87,115.83,115.87,71900000.0
2007-07-02 03:15:00,115.88,115.88,115.87,115.88,52000000.0
2007-07-02 03:16:00,115.88,115.88,115.85,115.855,69300000.0
2007-07-02 03:17:00,115.84,115.855,115.84,115.855,42200000.0
2007-07-02 03:18:00,115.86,115.865,115.84,115.855,59000000.0
2007-07-02 03:19:00,115.855,115.855,115.79,115.83,126400001.0
2007-07-02 03:20:00,115.83,115.84,115.81,115.84,83200000.0
2007-07-02 03:21:00,115.835,115.85,115.79,115.83,50200000.0
2007-07-02 03:22:00,115.835,115.85,115.83,115.85,63900000.0
2007-07-02 03:23:00,115.85,115.85,115.84,115.84,43700001.0
2007-07-02 03:25:00,115.85,115.85,115.84,115.84,28700000.0
2007-07-02 03:26:00,115.84,115.87,115.84,115.85,162800001.0
2007-07-02 03:27:00,115.85,115.86,115.85,115.86,68400004.0
2007-07-02 03:28:00,115.85,115.85,115.84,115.84,20700000.0
2007-07-02 03:29:00,115.85,115.85,115.82,115.845,62100000.0
2007-07-02 03:30:00,115.85,115.86,115.85,115.86,75400000.0
2007-07-02 03:31:00,115.855,115.86,115.85,115.855,52700000.0
2007-07-02 03:32:00,115.84,115.855,115.84,115.855,81200000.0
2007-07-02 03:33:00,115.84,115.85,115.84,115.85,48700000.0
2007-07-02 03:34:00,115.84,115.85,115.84,115.845,48700000.0
2007-07-02 03:35:00,115.85,115.855,115.84,115.85,97900000.0
2007-07-02 03:36:00,115.85,115.86,115.85,115.86,32400000.0
2007-07-02 03:37:00,115.85,115.86,115.84,115.85,172099999.0
2007-07-02 03:38:00,115.83,115.855,115.82,115.855,26100000.0
2007-07-02 03:39:00,115.86,115.865,115.82,115.865,24000000.0
2007-07-02 03:40:00,115.865,115.865,115.865,115.865,12800000.0
2007-07-02 03:41:00,115.83,115.865,115.83,115.865,13600000.0
2007-07-02 03:42:00,115.84,115.865,115.84,115.865,7200000.0
2007-07-02 03:43:00,115.865,115.87,115.8,115.865,135400000.0
2007-07-02 03:44:00,115.865,115.87,115.84,115.84,55100000.0
2007-07-02 03:45:00,115.84,115.88,115.84,115.88,29300000.0
2007-07-02 03:46:00,115.88,115.88,115.86,115.86,30100000.0
2007-07-02 03:47:00,115.89,115.89,115.86,115.875,56400000.0
2007-07-02 03:48:00,115.87,115.87,115.85,115.86,118800000.0
2007-07-02 03:49:00,115.86,115.865,115.86,115.865,33500000.0
2007-07-02 03:50:00,115.86,115.86,115.855,115.855,63600000.0
2007-07-02 03:51:00,115.84,115.87,115.84,115.86,68600000.0
2007-07-02 03:52:00,115.87,115.88,115.87,115.87,35000000.0
2007-07-02 03:53:00,115.86,115.87,115.86,115.87,89400000.0
2007-07-02 03:54:00,115.88,115.88,115.88,115.88,20400000.0
2007-07-02 03:56:00,115.89,115.89,115.89,115.89,22200000.0
2007-07-02 03:57:00,115.885,115.9,115.885,115.9,25400000.0
2007-07-02 03:58:00,115.9,115.9,115.9,115.9,57000000.0
2007-07-02 03:59:00,115.9,115.91,115.895,115.91,64200000.0
2007-07-02 04:00:00,115.91,115.91,115.89,115.89,143400000.0
2007-07-02 04:01:00,115.89,115.9,115.89,115.9,63400000.0
2007-07-02 04:02:00,115.9,115.91,115.9,115.91,41000000.0
2007-07-02 04:03:00,115.905,115.91,115.9,115.91,41300000.0
2007-07-02 04:04:00,115.91,115.91,115.89,115.9,62400000.0
2007-07-02 04:05:00,115.9,115.91,115.9,115.91,23600000.0
2007-07-02 04:06:00,115.905,115.905,115.9,115.9,110800000.0
2007-07-02 04:07:00,115.9,115.91,115.9,115.91,46700000.0
2007-07-02 04:08:00,115.905,115.905,115.9,115.9,82400000.0
2007-07-02 04:09:00,115.9,115.9,115.89,115.9,22100000.0
2007-07-02 04:10:00,115.91,115.96,115.905,115.94,227300000.0
2007-07-02 04:11:00,115.94,115.95,115.92,115.95,90300000.0
2007-07-02 04:12:00,115.95,115.95,115.91,115.925,68000000.0
2007-07-02 04:13:00,115.925,115.93,115.85,115.86,136900000.0
2007-07-02 04:14:00,115.86,115.91,115.86,115.89,320100000.0
2007-07-02 04:15:00,115.9,115.92,115.9,115.9,73300000.0
2007-07-02 04:16:00,115.905,115.92,115.905,115.92,145100000.0
2007-07-02 04:17:00,115.92,115.94,115.9,115.91,309600000.0
2007-07-02 04:18:00,115.92,115.95,115.92,115.95,142800000.0
2007-07-02 04:19:00,115.935,115.94,115.925,115.925,87800000.0
2007-07-02 04:20:00,115.94,115.94,115.92,115.94,43100000.0
2007-07-02 04:21:00,115.94,115.99,115.91,115.975,181100000.0
2007-07-02 04:22:00,115.975,115.98,115.91,115.97,133700000.0
2007-07-02 04:23:00,115.97,115.97,115.89,115.93,173500000.0
2007-07-02 04:24:00,115.925,115.93,115.85,115.92,236900000.0
2007-07-02 04:25:00,115.93,115.93,115.89,115.92,40600000.0
2007-07-02 04:26:00,115.89,115.92,115.87,115.91,126400000.0
2007-07-02 04:27:00,115.91,115.93,115.88,115.93,137600000.0
2007-07-02 04:28:00,115.93,115.94,115.87,115.93,106500000.0
2007-07-02 04:29:00,115.925,115.93,115.87,115.92,70900000.0
2007-07-02 04:30:00,115.92,115.93,115.87,115.91,111800000.0
2007-07-02 04:31:00,115.91,115.92,115.86,115.92,204700000.0
2007-07-02 04:32:00,115.915,115.92,115.89,115.91,98800000.0
2007-07-02 04:33:00,115.91,115.92,115.91,115.91,35200000.0
2007-07-02 04:34:00,115.905,115.92,115.905,115.91,102300000.0
2007-07-02 04:35:00,115.905,115.92,115.905,115.92,72000000.0
2007-07-02 04:36:00,115.91,115.93,115.905,115.93,69100000.0
2007-07-02 04:37:00,115.92,115.93,115.91,115.93,44300000.0
2007-07-02 04:38:00,115.93,115.93,115.89,115.89,136800000.0
2007-07-02 04:39:00,115.89,115.92,115.89,115.91,103000000.0
2007-07-02 04:40:00,115.91,115.92,115.91,115.92,46200000.0
2007-07-02 04:41:00,115.92,115.92,115.89,115.92,19300000.0
2007-07-02 04:42:00,115.92,115.93,115.915,115.92,42700000.0
2007-07-02 04:43:00,115.93,115.93,115.89,115.9,125500000.0
2007-07-02 04:44:00,115.9,115.93,115.9,115.92,110300000.0
2007-07-02 04:45:00,115.86,115.92,115.86,115.92,16600000.0
2007-07-02 04:46:00,115.92,115.93,115.915,115.93,57900000.0
2007-07-02 04:47:00,115.92,115.93,115.915,115.93,21400000.0
2007-07-02 04:48:00,115.93,115.93,115.91,115.92,52300000.0
2007-07-02 04:49:00,115.92,115.93,115.91,115.915,56500000.0
2007-07-02 04:50:00,115.92,115.92,115.88,115.895,119000000.0
2007-07-02 04:51:00,115.9,115.91,115.9,115.9,16000000.0
2007-07-02 04:52:00,115.9,115.9,115.88,115.9,146900000.0
2007-07-02 04:53:00,115.9,115.9,115.865,115.865,70300000.0
2007-07-02 04:54:00,115.88,115.88,115.86,115.87,75100000.0
2007-07-02 04:55:00,115.87,115.89,115.86,115.875,125200000.0
2007-07-02 04:56:00,115.88,115.88,115.8,115.86,114900001.0
2007-07-02 04:57:00,115.87,115.88,115.8,115.865,106600001.0
2007-07-02 04:58:00,115.88,115.89,115.87,115.875,40200000.0
2007-07-02 04:59:00,115.88,115.88,115.86,115.865,108400000.0
2007-07-02 05:00:00,115.87,115.87,115.85,115.85,24000000.0
2007-07-02 05:01:00,115.84,115.84,115.835,115.84,17800000.0
2007-07-02 05:02:00,115.83,115.85,115.83,115.835,89700000.0
2007-07-02 05:03:00,115.85,115.85,115.835,115.84,38800000.0
2007-07-02 05:04:00,115.86,115.86,115.85,115.85,17700000.0
2007-07-02 05:05:00,115.855,115.86,115.845,115.85,85500000.0
2007-07-02 05:06:00,115.84,115.85,115.835,115.85,79200000.0
2007-07-02 05:07:00,115.82,115.87,115.82,115.86,52300000.0
2007-07-02 05:08:00,115.86,115.86,115.85,115.85,23900000.0
2007-07-02 05:09:00,115.86,115.87,115.81,115.86,180100000.0
2007-07-02 05:10:00,115.87,115.87,115.86,115.865,19500000.0
2007-07-02 05:11:00,115.87,115.88,115.81,115.875,112100001.0
2007-07-02 05:12:00,115.89,115.89,115.885,115.885,22800000.0
2007-07-02 05:13:00,115.89,115.9,115.875,115.88,79400000.0
2007-07-02 05:14:00,115.89,115.89,115.88,115.885,39000000.0
2007-07-02 05:15:00,115.9,115.9,115.88,115.88,94000000.0
2007-07-02 05:16:00,115.88,115.88,115.88,115.88,26100000.0
2007-07-02 05:17:00,115.89,115.89,115.88,115.885,26100000.0
2007-07-02 05:18:00,115.9,115.9,115.9,115.9,76300000.0
2007-07-02 05:19:00,115.9,115.9,115.9,115.9,20600000.0
2007-07-02 05:20:00,115.9,115.9,115.9,115.9,1600000.0
2007-07-02 05:21:00,115.9,115.9,115.89,115.89,6400000.0
2007-07-02 05:22:00,115.89,115.89,115.885,115.885,48000000.0
2007-07-02 05:23:00,115.9,115.9,115.85,115.89,89200000.0
2007-07-02 05:24:00,115.89,115.89,115.89,115.89,3200000.0
2007-07-02 05:25:00,115.88,115.88,115.87,115.87,17500000.0
2007-07-02 05:26:00,115.9,115.9,115.89,115.89,17500000.0
2007-07-02 05:27:00,115.89,115.89,115.89,115.89,49200000.0
2007-07-02 05:28:00,115.89,115.89,115.89,115.89,25400000.0
2007-07-02 05:30:00,115.89,115.89,115.89,115.89,4800000.0
2007-07-02 05:31:00,115.85,115.85,115.85,115.85,800000.0
2007-07-02 05:32:00,115.89,115.89,115.89,115.89,1600000.0
2007-07-02 05:33:00,115.89,115.89,115.88,115.88,17700000.0
2007-07-02 05:34:00,115.88,115.9,115.88,115.9,15800000.0
2007-07-02 05:35:00,115.89,115.9,115.89,115.89,15700000.0
2007-07-02 05:36:00,115.89,115.89,115.88,115.885,22100000.0
2007-07-02 05:37:00,115.9,115.9,115.9,115.9,3200000.0
2007-07-02 05:38:00,115.885,115.89,115.88,115.89,10100000.0
2007-07-02 05:39:00,115.88,115.88,115.87,115.87,100200000.0
2007-07-02 05:40:00,115.87,115.88,115.87,115.87,20600000.0
2007-07-02 05:41:00,115.865,115.87,115.82,115.82,231000000.0
2007-07-02 05:42:00,115.85,115.86,115.82,115.82,119200000.0
2007-07-02 05:43:00,115.82,115.83,115.81,115.83,70500000.0
2007-07-02 05:44:00,115.83,115.83,115.82,115.82,41600000.0
2007-07-02 05:45:00,115.82,115.85,115.82,115.835,53800000.0
2007-07-02 05:46:00,115.82,115.85,115.79,115.85,18800000.0
2007-07-02 05:47:00,115.835,115.86,115.835,115.86,27600000.0
2007-07-02 05:48:00,115.86,115.86,115.86,115.86,2100000.0
2007-07-02 05:49:00,115.86,115.86,115.85,115.85,42600000.0
2007-07-02 05:50:00,115.85,115.85,115.83,115.84,118100000.0
2007-07-02 05:51:00,115.845,115.85,115.84,115.84,70100000.0
2007-07-02 05:52:00,115.81,115.86,115.81,115.86,84100000.0
2007-07-02 05:53:00,115.845,115.87,115.84,115.87,118700000.0
2007-07-02 05:54:00,115.87,115.87,115.84,115.84,73400000.0
2007-07-02 05:55:00,115.85,115.85,115.845,115.85,61500000.0
2007-07-02 05:56:00,115.845,115.85,115.845,115.845,21600000.0
2007-07-02 05:57:00,115.83,115.845,115.8,115.8,252200000.0
2007-07-02 05:58:00,115.81,115.81,115.775,115.8,113700000.0
2007-07-02 05:59:00,115.8,115.8,115.77,115.77,223800000.0
2007-07-02 06:00:00,115.78,115.8,115.77,115.775,220100000.0
2007-07-02 06:01:00,115.78,115.79,115.75,115.76,150500000.0
2007-07-02 06:02:00,115.76,115.77,115.71,115.77,151500000.0
2007-07-02 06:03:00,115.76,115.775,115.75,115.775,99500000.0
2007-07-02 06:04:00,115.75,115.775,115.75,115.75,81100000.0
2007-07-02 06:05:00,115.75,115.76,115.75,115.76,88800000.0
2007-07-02 06:06:00,115.77,115.77,115.75,115.76,88800000.0
2007-07-02 06:07:00,115.76,115.77,115.75,115.75,66200000.0
2007-07-02 06:08:00,115.775,115.81,115.74,115.8,182200000.0
2007-07-02 06:09:00,115.8,115.82,115.76,115.79,307200000.0
2007-07-02 06:10:00,115.82,115.82,115.79,115.82,63700000.0
2007-07-02 06:11:00,115.815,115.84,115.815,115.84,107600000.0
2007-07-02 06:12:00,115.84,115.85,115.84,115.84,139400000.0
2007-07-02 06:13:00,115.84,115.84,115.81,115.82,129600000.0
2007-07-02 06:14:00,115.81,115.83,115.8,115.815,117000000.0
2007-07-02 06:15:00,115.82,115.82,115.79,115.81,111700000.0
2007-07-02 06:16:00,115.81,115.81,115.81,115.81,1600000.0
2007-07-02 06:17:00,115.8,115.8,115.79,115.795,120100000.0
2007-07-02 06:18:00,115.8,115.8,115.79,115.79,27200000.0
2007-07-02 06:19:00,115.79,115.79,115.76,115.78,200200000.0
2007-07-02 06:20:00,115.77,115.77,115.76,115.77,24000000.0
2007-07-02 06:21:00,115.77,115.78,115.76,115.77,94000000.0
2007-07-02 06:22:00,115.78,115.79,115.76,115.79,72900000.0
2007-07-02 06:23:00,115.79,115.81,115.78,115.8,87800000.0
2007-07-02 06:24:00,115.79,115.79,115.78,115.78,33900000.0
2007-07-02 06:25:00,115.8,115.81,115.8,115.81,33900000.0
2007-07-02 06:26:00,115.82,115.82,115.81,115.82,18400000.0
2007-07-02 06:27:00,115.81,115.82,115.81,115.82,41600000.0
2007-07-02 06:28:00,115.81,115.82,115.8,115.82,13200000.0
2007-07-02 06:29:00,115.81,115.81,115.795,115.81,19000000.0
2007-07-02 06:30:00,115.81,115.82,115.81,115.82,16600000.0
2007-07-02 06:31:00,115.82,115.83,115.8,115.82,80400000.0
2007-07-02 06:32:00,115.82,115.83,115.805,115.82,44100000.0
2007-07-02 06:33:00,115.81,115.81,115.8,115.8,54300000.0
2007-07-02 06:34:00,115.8,115.8,115.79,115.79,56300000.0
2007-07-02 06:35:00,115.78,115.8,115.78,115.8,25700000.0
2007-07-02 06:36:00,115.8,115.81,115.74,115.805,133600000.0
2007-07-02 06:37:00,115.8,115.81,115.8,115.81,89100000.0
2007-07-02 06:38:00,115.81,115.81,115.81,115.81,43300000.0
2007-07-02 06:39:00,115.79,115.79,115.79,115.79,65700000.0
2007-07-02 06:40:00,115.8,115.81,115.8,115.8,65700000.0
2007-07-02 06:41:00,115.8,115.8,115.78,115.79,79400000.0
2007-07-02 06:42:00,115.79,115.79,115.77,115.79,128700000.0
2007-07-02 06:44:00,115.78,115.785,115.78,115.785,24700000.0
2007-07-02 06:45:00,115.8,115.8,115.8,115.8,14400000.0
2007-07-02 06:46:00,115.81,115.81,115.81,115.81,3200000.0
2007-07-02 06:47:00,115.81,115.81,115.79,115.81,34900000.0
2007-07-02 06:48:00,115.795,115.81,115.795,115.81,90100000.0
2007-07-02 06:50:00,115.81,115.81,115.805,115.805,5800000.0
2007-07-02 06:51:00,115.805,115.82,115.79,115.8,115600000.0
2007-07-02 06:52:00,115.8,115.8,115.79,115.8,88400000.0
2007-07-02 06:53:00,115.8,115.8,115.78,115.78,38100000.0
2007-07-02 06:54:00,115.78,115.8,115.78,115.8,48800000.0
2007-07-02 06:55:00,115.79,115.81,115.79,115.8,33900000.0
2007-07-02 06:56:00,115.8,115.81,115.79,115.8,32800000.0
2007-07-02 06:57:00,115.8,115.8,115.78,115.8,82000000.0
2007-07-02 06:58:00,115.78,115.78,115.78,115.78,19500000.0
2007-07-02 06:59:00,115.8,115.8,115.79,115.795,19500000.0
2007-07-02 07:00:00,115.8,115.8,115.79,115.8,48800000.0
2007-07-02 07:01:00,115.79,115.79,115.775,115.78,51100000.0
2007-07-02 07:02:00,115.78,115.79,115.76,115.78,69700000.0
2007-07-02 07:03:00,115.79,115.79,115.79,115.79,8000000.0
2007-07-02 07:04:00,115.79,115.8,115.78,115.79,75100000.0
2007-07-02 07:05:00,115.78,115.78,115.76,115.77,41900000.0
2007-07-02 07:06:00,115.76,115.77,115.75,115.77,40300000.0
2007-07-02 07:07:00,115.76,115.77,115.75,115.77,44700000.0
2007-07-02 07:08:00,115.77,115.77,115.77,115.77,12800000.0
2007-07-02 07:09:00,115.77,115.77,115.77,115.77,3200000.0
2007-07-02 07:10:00,115.77,115.77,115.755,115.77,94600000.0
2007-07-02 07:11:00,115.76,115.77,115.76,115.77,32300000.0
2007-07-02 07:12:00,115.76,115.78,115.76,115.78,44800000.0
2007-07-02 07:13:00,115.77,115.79,115.77,115.785,62400000.0
2007-07-02 07:16:00,115.79,115.79,115.775,115.79,40700000.0
2007-07-02 07:17:00,115.79,115.79,115.79,115.79,9500000.0
2007-07-02 07:18:00,115.79,115.79,115.78,115.78,7400000.0
2007-07-02 07:19:00,115.78,115.79,115.77,115.79,58100000.0
2007-07-02 07:20:00,115.79,115.79,115.79,115.79,3900000.0
2007-07-02 07:21:00,115.78,115.79,115.78,115.79,66500000.0
2007-07-02 07:22:00,115.79,115.79,115.72,115.78,101000000.0
2007-07-02 07:23:00,115.78,115.78,115.77,115.78,23400000.0
2007-07-02 07:24:00,115.77,115.78,115.77,115.77,26800000.0
2007-07-02 07:25:00,115.78,115.78,115.77,115.78,11900000.0
2007-07-02 07:26:00,115.78,115.78,115.77,115.78,35000000.0
2007-07-02 07:27:00,115.77,115.77,115.75,115.77,47000000.0
2007-07-02 07:28:00,115.76,115.76,115.73,115.74,67100000.0
2007-07-02 07:29:00,115.74,115.74,115.73,115.73,104000000.0
2007-07-02 07:30:00,115.725,115.73,115.72,115.73,93000000.0
2007-07-02 07:31:00,115.74,115.74,115.73,115.74,66600000.0
2007-07-02 07:32:00,115.735,115.74,115.73,115.74,29600000.0
2007-07-02 07:33:00,115.75,115.75,115.75,115.75,16400000.0
2007-07-02 07:34:00,115.75,115.78,115.745,115.78,47900000.0
2007-07-02 07:35:00,115.78,115.81,115.77,115.79,106700000.0
2007-07-02 07:36:00,115.78,115.8,115.78,115.795,44500000.0
2007-07-02 07:37:00,115.795,115.81,115.78,115.78,64200000.0
2007-07-02 07:38:00,115.79,115.8,115.785,115.785,20600000.0
2007-07-02 07:39:00,115.8,115.83,115.795,115.83,61400000.0
2007-07-02 07:40:00,115.82,115.84,115.81,115.83,245400000.0
2007-07-02 07:41:00,115.83,115.84,115.81,115.82,223800000.0
2007-07-02 07:42:00,115.82,115.82,115.8,115.81,73600000.0
2007-07-02 07:43:00,115.81,115.81,115.75,115.75,115800000.0
2007-07-02 07:44:00,115.75,115.81,115.75,115.81,35500000.0
2007-07-02 07:45:00,115.805,115.81,115.8,115.81,24600000.0
2007-07-02 07:47:00,115.8,115.81,115.8,115.81,66500000.0
2007-07-02 07:48:00,115.81,115.83,115.79,115.8,203900000.0
2007-07-02 07:49:00,115.81,115.83,115.81,115.81,89500000.0
2007-07-02 07:50:00,115.81,115.81,115.8,115.81,24300000.0
2007-07-02 07:51:00,115.81,115.83,115.81,115.82,37000000.0
2007-07-02 07:52:00,115.82,115.84,115.82,115.82,76900000.0
2007-07-02 07:53:00,115.82,115.825,115.77,115.82,123100000.0
2007-07-02 07:54:00,115.82,115.82,115.75,115.81,321600000.0
2007-07-02 07:55:00,115.81,115.82,115.8,115.815,68100000.0
2007-07-02 07:56:00,115.815,115.82,115.76,115.82,271800000.0
2007-07-02 07:57:00,115.82,115.82,115.76,115.805,213800000.0
2007-07-02 07:58:00,115.81,115.81,115.8,115.8,35800000.0
2007-07-02 07:59:00,115.8,115.81,115.8,115.81,26300000.0
2007-07-02 08:00:00,115.81,115.85,115.79,115.85,290900000.0
2007-07-02 08:01:00,115.85,115.88,115.84,115.88,221700000.0
2007-07-02 08:02:00,115.88,115.89,115.87,115.875,157600000.0
2007-07-02 08:03:00,115.86,115.885,115.81,115.885,182500000.0
2007-07-02 08:04:00,115.89,115.9,115.86,115.885,95300000.0
2007-07-02 08:05:00,115.89,115.89,115.85,115.88,14400000.0
2007-07-02 08:06:00,115.89,115.93,115.86,115.93,201800000.0
2007-07-02 08:07:00,115.92,115.92,115.84,115.9,240600000.0
2007-07-02 08:08:00,115.88,115.925,115.88,115.91,273600000.0
2007-07-02 08:09:00,115.91,115.93,115.9,115.91,187500000.0
2007-07-02 08:10:00,115.91,115.91,115.89,115.89,55600000.0
2007-07-02 08:11:00,115.9,115.9,115.87,115.88,269000000.0
2007-07-02 08:12:00,115.88,115.89,115.85,115.855,468600000.0
2007-07-02 08:13:00,115.85,115.87,115.79,115.85,515800000.0
2007-07-02 08:14:00,115.84,115.84,115.775,115.8,312000000.0
2007-07-02 08:15:00,115.805,115.815,115.73,115.73,135300000.0
2007-07-02 08:16:00,115.78,115.8,115.73,115.79,340900000.0
2007-07-02 08:17:00,115.79,115.8,115.71,115.77,222700000.0
2007-07-02 08:18:00,115.77,115.79,115.76,115.765,164800000.0
2007-07-02 08:19:00,115.71,115.77,115.695,115.76,145900000.0
2007-07-02 08:20:00,115.76,115.805,115.75,115.805,229400000.0
2007-07-02 08:21:00,115.81,115.82,115.8,115.805,238300000.0
2007-07-02 08:22:00,115.79,115.83,115.79,115.82,320600000.0
2007-07-02 08:23:00,115.82,115.83,115.8,115.82,133300000.0
2007-07-02 08:24:00,115.82,115.82,115.81,115.82,27300000.0
2007-07-02 08:25:00,115.82,115.84,115.8,115.84,182400000.0
2007-07-02 08:26:00,115.84,115.84,115.82,115.83,81100000.0
2007-07-02 08:27:00,115.83,115.835,115.81,115.83,192900000.0
2007-07-02 08:28:00,115.83,115.835,115.8,115.8,343300000.0
2007-07-02 08:29:00,115.805,115.815,115.79,115.8,332500000.0
2007-07-02 08:30:00,115.8,115.83,115.75,115.83,363500000.0
2007-07-02 08:31:00,115.83,115.84,115.76,115.84,201300000.0
2007-07-02 08:32:00,115.84,115.86,115.77,115.84,281600000.0
2007-07-02 08:33:00,115.84,115.87,115.78,115.84,263700000.0
2007-07-02 08:34:00,115.84,115.84,115.77,115.81,159800000.0
2007-07-02 08:35:00,115.8,115.805,115.725,115.78,341100000.0
2007-07-02 08:36:00,115.77,115.81,115.75,115.79,531300000.0
2007-07-02 08:37:00,115.79,115.79,115.78,115.79,103700000.0
2007-07-02 08:38:00,115.79,115.79,115.675,115.73,339000000.0
2007-07-02 08:39:00,115.72,115.76,115.72,115.75,162100000.0
2007-07-02 08:40:00,115.75,115.76,115.67,115.75,465800000.0
2007-07-02 08:41:00,115.76,115.76,115.68,115.74,251100000.0
2007-07-02 08:42:00,115.74,115.755,115.66,115.72,213700000.0
2007-07-02 08:43:00,115.64,115.75,115.64,115.74,239200000.0
2007-07-02 08:44:00,115.75,115.75,115.64,115.66,353700000.0
2007-07-02 08:45:00,115.71,115.72,115.62,115.69,512100000.0
2007-07-02 08:46:00,115.685,115.71,115.65,115.68,403100000.0
2007-07-02 08:47:00,115.68,115.71,115.62,115.71,281900000.0
2007-07-02 08:48:00,115.7,115.7,115.63,115.66,506000000.0
2007-07-02 08:49:00,115.66,115.68,115.58,115.67,584500000.0
2007-07-02 08:50:00,115.66,115.69,115.59,115.66,461200000.0
2007-07-02 08:51:00,115.59,115.66,115.59,115.64,510600000.0
2007-07-02 08:52:00,115.63,115.67,115.62,115.66,307100000.0
2007-07-02 08:53:00,115.65,115.69,115.65,115.69,342200003.0
2007-07-02 08:54:00,115.69,115.73,115.69,115.73,424500002.0
2007-07-02 08:55:00,115.73,115.74,115.71,115.71,230700001.0
2007-07-02 08:56:00,115.705,115.72,115.63,115.72,494100000.0
2007-07-02 08:57:00,115.72,115.73,115.67,115.715,634500008.0
2007-07-02 08:58:00,115.715,115.72,115.7,115.71,328500000.0
2007-07-02 08:59:00,115.7,115.72,115.69,115.71,477800003.0
2007-07-02 09:00:00,115.71,115.72,115.65,115.7,310499997.0
2007-07-02 09:01:00,115.7,115.74,115.7,115.74,212600000.0
2007-07-02 09:02:00,115.74,115.76,115.68,115.74,568000004.0
2007-07-02 09:03:00,115.75,115.76,115.74,115.755,179399999.0
2007-07-02 09:04:00,115.755,115.76,115.75,115.76,33400001.0
2007-07-02 09:05:00,115.76,115.77,115.75,115.77,414900000.0
2007-07-02 09:06:00,115.755,115.77,115.755,115.77,55700000.0
2007-07-02 09:07:00,115.77,115.79,115.75,115.79,415000000.0
2007-07-02 09:08:00,115.79,115.8,115.785,115.79,186500000.0
2007-07-02 09:09:00,115.79,115.79,115.79,115.79,169100000.0
2007-07-02 09:10:00,115.79,115.8,115.78,115.79,215400001.0
2007-07-02 09:11:00,115.79,115.8,115.775,115.78,292400000.0
2007-07-02 09:12:00,115.78,115.79,115.72,115.73,368500000.0
2007-07-02 09:13:00,115.73,115.73,115.71,115.715,101700000.0
2007-07-02 09:14:00,115.73,115.73,115.69,115.69,120800000.0
2007-07-02 09:15:00,115.69,115.69,115.68,115.68,22800000.0
2007-07-02 09:16:00,115.675,115.68,115.42,115.48,648600005.0
2007-07-02 09:17:00,115.48,115.57,115.46,115.53,674900006.0
2007-07-02 09:18:00,115.53,115.54,115.47,115.53,471900003.0
2007-07-02 09:19:00,115.53,115.57,115.49,115.57,606600009.0
2007-07-02 09:20:00,115.57,115.585,115.495,115.58,198900001.0
2007-07-02 09:21:00,115.58,115.59,115.565,115.58,214200001.0
2007-07-02 09:22:00,115.58,115.6,115.58,115.6,128200001.0
2007-07-02 09:23:00,115.6,115.61,115.58,115.59,299700005.0
2007-07-02 09:24:00,115.6,115.6,115.57,115.575,251000001.0
2007-07-02 09:25:00,115.57,115.6,115.57,115.59,363300001.0
2007-07-02 09:26:00,115.59,115.59,115.515,115.585,88400000.0
2007-07-02 09:27:00,115.585,115.59,115.5,115.56,419800000.0
2007-07-02 09:28:00,115.56,115.57,115.55,115.56,256400000.0
2007-07-02 09:29:00,115.57,115.57,115.56,115.56,41300000.0
2007-07-02 09:30:00,115.57,115.57,115.57,115.57,17400000.0
2007-07-02 09:31:00,115.57,115.58,115.55,115.55,170100001.0
2007-07-02 09:32:00,115.55,115.57,115.55,115.56,362700007.0
2007-07-02 09:33:00,115.56,115.58,115.55,115.58,356500002.0
2007-07-02 09:34:00,115.57,115.58,115.52,115.58,296500004.0
2007-07-02 09:35:00,115.575,115.58,115.55,115.575,245700001.0
2007-07-02 09:36:00,115.58,115.58,115.49,115.56,367100002.0
2007-07-02 09:37:00,115.56,115.61,115.55,115.58,575099997.0
2007-07-02 09:38:00,115.575,115.575,115.55,115.55,315500000.0
2007-07-02 09:39:00,115.55,115.56,115.5,115.56,410600005.0
2007-07-02 09:40:00,115.55,115.55,115.53,115.53,327800000.0
2007-07-02 09:41:00,115.53,115.55,115.46,115.55,607500003.0
2007-07-02 09:42:00,115.545,115.55,115.51,115.545,489700002.0
2007-07-02 09:43:00,115.56,115.56,115.55,115.55,131300000.0
2007-07-02 09:44:00,115.55,115.55,115.405,115.405,560800004.0
2007-07-02 09:45:00,115.47,115.53,115.43,115.48,600400008.0
2007-07-02 09:46:00,115.48,115.49,115.44,115.45,203199999.0
2007-07-02 09:47:00,115.44,115.48,115.44,115.47,390200003.0
2007-07-02 09:48:00,115.48,115.48,115.45,115.465,436300000.0
2007-07-02 09:49:00,115.46,115.5,115.45,115.45,348200000.0
2007-07-02 09:50:00,115.46,115.46,115.41,115.41,190800000.0
2007-07-02 09:51:00,115.41,115.44,115.39,115.405,267600004.0
2007-07-02 09:52:00,115.41,115.41,115.39,115.41,237800000.0
2007-07-02 09:53:00,115.405,115.41,115.4,115.4,120000000.0
2007-07-02 09:54:00,115.4,115.41,115.38,115.41,242300000.0
2007-07-02 09:55:00,115.41,115.43,115.41,115.42,239100000.0
2007-07-02 09:56:00,115.43,115.46,115.43,115.44,326800000.0
2007-07-02 09:57:00,115.445,115.46,115.43,115.46,431900000.0
2007-07-02 09:58:00,115.45,115.48,115.395,115.47,421699999.0
2007-07-02 09:59:00,115.47,115.53,115.47,115.53,393100000.0
2007-07-02 10:00:00,115.53,115.53,115.48,115.48,427300000.0
2007-07-02 10:01:00,115.48,115.49,115.42,115.46,345300001.0
2007-07-02 10:02:00,115.46,115.49,115.385,115.44,337400000.0
2007-07-02 10:03:00,115.42,115.45,115.38,115.44,454400006.0
2007-07-02 10:04:00,115.44,115.46,115.4,115.455,465100006.0
2007-07-02 10:05:00,115.46,115.495,115.46,115.495,391900006.0
2007-07-02 10:06:00,115.5,115.52,115.405,115.47,696200001.0
2007-07-02 10:07:00,115.46,115.52,115.42,115.52,774400002.0
2007-07-02 10:08:00,115.52,115.53,115.42,115.46,535900000.0
2007-07-02 10:09:00,115.46,115.495,115.46,115.495,397300002.0
2007-07-02 10:10:00,115.49,115.5,115.43,115.49,195000000.0
2007-07-02 10:11:00,115.49,115.54,115.48,115.54,581000000.0
2007-07-02 10:12:00,115.54,115.54,115.5,115.5,366000001.0
2007-07-02 10:13:00,115.51,115.52,115.46,115.51,167300000.0
2007-07-02 10:14:00,115.51,115.53,115.51,115.51,438100000.0
2007-07-02 10:15:00,115.52,115.53,115.485,115.53,485499998.0
2007-07-02 10:16:00,115.53,115.53,115.505,115.53,309600001.0
2007-07-02 10:17:00,115.53,115.55,115.53,115.54,281700002.0
2007-07-02 10:18:00,115.54,115.54,115.51,115.52,99000001.0
2007-07-02 10:19:00,115.51,115.575,115.465,115.57,253500004.0
2007-07-02 10:20:00,115.58,115.62,115.575,115.62,240900000.0
2007-07-02 10:21:00,115.615,115.65,115.61,115.64,200200001.0
2007-07-02 10:22:00,115.64,115.71,115.62,115.69,435200006.0
2007-07-02 10:23:00,115.69,115.7,115.62,115.67,455900000.0
2007-07-02 10:24:00,115.67,115.69,115.63,115.66,223700002.0
2007-07-02 10:25:00,115.6,115.65,115.6,115.64,146500001.0
2007-07-02 10:26:00,115.64,115.66,115.61,115.61,264000000.0
2007-07-02 10:27:00,115.61,115.62,115.56,115.605,404600005.0
2007-07-02 10:28:00,115.61,115.66,115.56,115.64,479000000.0
2007-07-02 10:29:00,115.59,115.64,115.575,115.58,355300003.0
2007-07-02 10:30:00,115.62,115.63,115.56,115.62,196199999.0
2007-07-02 10:31:00,115.62,115.66,115.62,115.66,255000002.0
2007-07-02 10:32:00,115.65,115.65,115.61,115.62,143200000.0
2007-07-02 10:33:00,115.63,115.65,115.6,115.64,222400001.0
2007-07-02 10:34:00,115.64,115.65,115.61,115.63,240400003.0
2007-07-02 10:35:00,115.63,115.65,115.63,115.64,118800000.0
2007-07-02 10:36:00,115.64,115.65,115.62,115.63,125800000.0
2007-07-02 10:37:00,115.63,115.65,115.63,115.65,120400000.0
2007-07-02 10:38:00,115.64,115.66,115.635,115.65,290899998.0
2007-07-02 10:39:00,115.66,115.67,115.655,115.67,67700000.0
2007-07-02 10:40:00,115.67,115.68,115.67,115.67,85500000.0
2007-07-02 10:41:00,115.67,115.67,115.63,115.63,221800000.0
2007-07-02 10:42:00,115.63,115.65,115.61,115.63,365700001.0
2007-07-02 10:43:00,115.615,115.64,115.55,115.57,703900001.0
2007-07-02 10:44:00,115.57,115.61,115.57,115.57,298200001.0
2007-07-02 10:45:00,115.57,115.58,115.55,115.56,201400000.0
2007-07-02 10:46:00,115.56,115.61,115.53,115.57,413200000.0
2007-07-02 10:47:00,115.56,115.57,115.485,115.56,304400002.0
2007-07-02 10:48:00,115.56,115.57,115.5,115.55,461000003.0
2007-07-02 10:49:00,115.54,115.54,115.485,115.52,351600000.0
2007-07-02 10:50:00,115.51,115.55,115.51,115.53,181300000.0
2007-07-02 10:51:00,115.53,115.57,115.53,115.56,195500000.0
2007-07-02 10:52:00,115.57,115.59,115.48,115.53,398300003.0
2007-07-02 10:53:00,115.53,115.58,115.53,115.57,254800002.0
2007-07-02 10:54:00,115.57,115.59,115.57,115.58,180000000.0
2007-07-02 10:55:00,115.58,115.61,115.56,115.61,300700000.0
2007-07-02 10:56:00,115.62,115.71,115.62,115.67,352300000.0
2007-07-02 10:57:00,115.69,115.7,115.67,115.67,467600002.0
2007-07-02 10:58:00,115.67,115.67,115.64,115.65,180100000.0
2007-07-02 10:59:00,115.64,115.64,115.62,115.625,173900002.0
2007-07-02 11:00:00,115.63,115.63,115.575,115.595,333100000.0
2007-07-02 11:01:00,115.6,115.63,115.59,115.61,170100000.0
2007-07-02 11:02:00,115.61,115.64,115.61,115.63,202100000.0
2007-07-02 11:03:00,115.64,115.64,115.62,115.62,125600000.0
2007-07-02 11:04:00,115.62,115.63,115.62,115.63,102900000.0
2007-07-02 11:05:00,115.64,115.64,115.62,115.63,101100000.0
2007-07-02 11:06:00,115.63,115.63,115.585,115.6,381600006.0
2007-07-02 11:07:00,115.63,115.63,115.61,115.61,217900001.0
2007-07-02 11:08:00,115.61,115.61,115.6,115.6,142000000.0
2007-07-02 11:09:00,115.61,115.61,115.605,115.61,75900000.0
2007-07-02 11:10:00,115.61,115.63,115.61,115.61,160400000.0
2007-07-02 11:11:00,115.61,115.62,115.58,115.59,328600003.0
2007-07-02 11:12:00,115.6,115.61,115.57,115.61,167100000.0
2007-07-02 11:13:00,115.61,115.64,115.61,115.615,204500000.0
2007-07-02 11:14:00,115.61,115.65,115.6,115.63,211000000.0
2007-07-02 11:15:00,115.63,115.63,115.62,115.63,16900000.0
2007-07-02 11:16:00,115.63,115.64,115.62,115.64,74100000.0
2007-07-02 11:17:00,115.63,115.63,115.63,115.63,29700000.0
2007-07-02 11:18:00,115.62,115.65,115.62,115.64,84100000.0
2007-07-02 11:19:00,115.64,115.64,115.63,115.64,21700000.0
2007-07-02 11:20:00,115.64,115.64,115.62,115.63,103300002.0
2007-07-02 11:21:00,115.63,115.63,115.61,115.63,218100005.0
2007-07-02 11:22:00,115.63,115.635,115.61,115.63,137800002.0
2007-07-02 11:23:00,115.61,115.635,115.61,115.615,181700000.0
2007-07-02 11:24:00,115.615,115.67,115.615,115.65,191500002.0
2007-07-02 11:25:00,115.645,115.75,115.645,115.73,401600000.0
2007-07-02 11:26:00,115.73,115.73,115.69,115.71,345100000.0
2007-07-02 11:27:00,115.705,115.72,115.64,115.69,268400001.0
2007-07-02 11:28:00,115.69,115.69,115.65,115.68,292600006.0
2007-07-02 11:29:00,115.68,115.74,115.68,115.73,589099997.0
2007-07-02 11:30:00,115.74,115.75,115.73,115.74,364100002.0
2007-07-02 11:31:00,115.74,115.82,115.74,115.8,495000000.0
2007-07-02 11:32:00,115.79,115.79,115.69,115.73,410600001.0
2007-07-02 11:33:00,115.74,115.74,115.72,115.74,459500000.0
2007-07-02 11:34:00,115.74,115.78,115.69,115.73,645400007.0
2007-07-02 11:35:00,115.74,115.79,115.74,115.79,367500002.0
2007-07-02 11:36:00,115.77,115.83,115.77,115.795,279600002.0
2007-07-02 11:37:00,115.795,115.8,115.795,115.8,10600000.0
2007-07-02 11:38:00,115.785,115.8,115.76,115.78,297700001.0
2007-07-02 11:39:00,115.78,115.78,115.77,115.77,43700000.0
2007-07-02 11:40:00,115.77,115.77,115.705,115.705,182400002.0
2007-07-02 11:41:00,115.7,115.75,115.615,115.75,420899998.0
2007-07-02 11:42:00,115.75,115.75,115.73,115.74,373900003.0
2007-07-02 11:43:00,115.76,115.79,115.76,115.765,601000004.0
2007-07-02 11:44:00,115.765,115.8,115.76,115.8,404900001.0
2007-07-02 11:45:00,115.8,115.81,115.71,115.78,266100006.0
2007-07-02 11:46:00,115.78,115.79,115.76,115.765,108500003.0
2007-07-02 11:47:00,115.765,115.78,115.75,115.77,260899999.0
2007-07-02 11:48:00,115.77,115.79,115.77,115.78,494300000.0
2007-07-02 11:49:00,115.78,115.78,115.78,115.78,28500000.0
2007-07-02 11:50:00,115.78,115.78,115.76,115.78,316200001.0
2007-07-02 11:51:00,115.79,115.79,115.755,115.79,110400000.0
2007-07-02 11:52:00,115.79,115.79,115.69,115.76,183900000.0
2007-07-02 11:53:00,115.73,115.73,115.645,115.67,492500001.0
2007-07-02 11:54:00,115.67,115.67,115.63,115.67,470900001.0
2007-07-02 11:55:00,115.66,115.68,115.58,115.68,630300002.0
2007-07-02 11:56:00,115.685,115.7,115.55,115.57,1115200003.0
2007-07-02 11:57:00,115.58,115.6,115.525,115.59,511800001.0
2007-07-02 11:58:00,115.58,115.59,115.55,115.59,309700003.0
2007-07-02 11:59:00,115.575,115.58,115.51,115.56,249800002.0
2007-07-02 12:00:00,115.55,115.57,115.52,115.56,365799998.0
2007-07-02 12:01:00,115.57,115.6,115.51,115.59,459300001.0
2007-07-02 12:02:00,115.59,115.62,115.58,115.59,288900000.0
2007-07-02 12:03:00,115.59,115.61,115.585,115.6,430299996.0
2007-07-02 12:04:00,115.55,115.64,115.55,115.635,317900000.0
2007-07-02 12:05:00,115.63,115.64,115.61,115.64,282300003.0
2007-07-02 12:06:00,115.64,115.66,115.635,115.65,258000002.0
2007-07-02 12:07:00,115.65,115.66,115.64,115.65,370100007.0
2007-07-02 12:08:00,115.64,115.66,115.63,115.66,161500002.0
2007-07-02 12:09:00,115.66,115.66,115.64,115.65,276800001.0
2007-07-02 12:10:00,115.67,115.67,115.65,115.65,122200000.0
2007-07-02 12:11:00,115.66,115.66,115.65,115.65,327000000.0
2007-07-02 12:12:00,115.64,115.66,115.64,115.66,215600000.0
2007-07-02 12:13:00,115.65,115.66,115.64,115.65,369200002.0
2007-07-02 12:14:00,115.65,115.66,115.65,115.65,247400000.0
2007-07-02 12:15:00,115.66,115.66,115.59,115.65,455299997.0
2007-07-02 12:16:00,115.66,115.73,115.62,115.69,711000005.0
2007-07-02 12:17:00,115.71,115.71,115.635,115.68,161199999.0
2007-07-02 12:18:00,115.69,115.7,115.66,115.68,364000001.0
2007-07-02 12:19:00,115.68,115.68,115.65,115.65,453300002.0
2007-07-02 12:20:00,115.63,115.65,115.62,115.64,113700000.0
2007-07-02 12:21:00,115.65,115.65,115.64,115.65,45500000.0
2007-07-02 12:22:00,115.65,115.65,115.62,115.64,141600001.0
2007-07-02 12:23:00,115.64,115.66,115.62,115.66,52900000.0
2007-07-02 12:24:00,115.655,115.655,115.62,115.65,165000000.0
2007-07-02 12:25:00,115.62,115.66,115.6,115.6,463300000.0
2007-07-02 12:26:00,115.6,115.64,115.585,115.62,618200000.0
2007-07-02 12:27:00,115.62,115.62,115.59,115.62,86700000.0
2007-07-02 12:28:00,115.62,115.63,115.545,115.61,484799994.0
2007-07-02 12:29:00,115.61,115.63,115.57,115.625,92600003.0
2007-07-02 12:30:00,115.625,115.63,115.55,115.61,113500000.0
2007-07-02 12:31:00,115.54,115.62,115.54,115.62,28000000.0
2007-07-02 12:32:00,115.62,115.62,115.525,115.61,130300000.0
2007-07-02 12:33:00,115.62,115.62,115.55,115.59,89400000.0
2007-07-02 12:34:00,115.61,115.61,115.59,115.6,118400000.0
2007-07-02 12:35:00,115.59,115.61,115.58,115.6,219800002.0
2007-07-02 12:36:00,115.59,115.59,115.43,115.485,527800001.0
2007-07-02 12:37:00,115.485,115.49,115.38,115.47,370800001.0
2007-07-02 12:38:00,115.47,115.51,115.47,115.505,329600000.0
2007-07-02 12:39:00,115.5,115.57,115.47,115.555,497000002.0
2007-07-02 12:40:00,115.54,115.64,115.54,115.6,482000003.0
2007-07-02 12:41:00,115.6,115.64,115.54,115.61,929600004.0
2007-07-02 12:42:00,115.605,115.63,115.595,115.6,208199998.0
2007-07-02 12:43:00,115.6,115.6,115.52,115.58,261999999.0
2007-07-02 12:44:00,115.58,115.59,115.49,115.56,328600002.0
2007-07-02 12:45:00,115.55,115.58,115.55,115.56,459799998.0
2007-07-02 12:46:00,115.56,115.57,115.56,115.56,184500005.0
2007-07-02 12:47:00,115.56,115.57,115.56,115.57,120400000.0
2007-07-02 12:48:00,115.57,115.58,115.57,115.58,58100000.0
2007-07-02 12:49:00,115.58,115.59,115.58,115.59,70200000.0
2007-07-02 12:50:00,115.6,115.62,115.59,115.62,120700000.0
2007-07-02 12:51:00,115.61,115.62,115.55,115.6,173600002.0
2007-07-02 12:52:00,115.61,115.65,115.61,115.64,126600000.0
2007-07-02 12:53:00,115.65,115.65,115.62,115.63,203200000.0
2007-07-02 12:54:00,115.64,115.65,115.6,115.6,170000001.0
2007-07-02 12:55:00,115.61,115.61,115.595,115.595,77400000.0
2007-07-02 12:56:00,115.61,115.64,115.61,115.64,383300000.0
2007-07-02 12:57:00,115.63,115.63,115.55,115.61,341399999.0
2007-07-02 12:58:00,115.6,115.6,115.56,115.56,266700000.0
2007-07-02 12:59:00,115.56,115.61,115.49,115.58,812400005.0
2007-07-02 13:00:00,115.57,115.6,115.57,115.6,55600000.0
2007-07-02 13:01:00,115.58,115.6,115.58,115.59,153400003.0
2007-07-02 13:02:00,115.6,115.6,115.58,115.6,84600000.0
2007-07-02 13:03:00,115.6,115.64,115.55,115.63,577400003.0
2007-07-02 13:04:00,115.64,115.64,115.58,115.62,316500000.0
2007-07-02 13:05:00,115.62,115.62,115.54,115.62,281000000.0
2007-07-02 13:06:00,115.62,115.63,115.55,115.61,224800000.0
2007-07-02 13:07:00,115.61,115.68,115.59,115.68,595800000.0
2007-07-02 13:08:00,115.69,115.75,115.675,115.74,255900000.0
2007-07-02 13:09:00,115.75,115.76,115.65,115.7,644500000.0
2007-07-02 13:10:00,115.71,115.71,115.695,115.695,62900000.0
2007-07-02 13:11:00,115.7,115.71,115.7,115.7,34400001.0
2007-07-02 13:12:00,115.71,115.71,115.7,115.7,24800000.0
2007-07-02 13:13:00,115.7,115.7,115.685,115.685,224800000.0
2007-07-02 13:14:00,115.685,115.7,115.67,115.69,157100003.0
2007-07-02 13:15:00,115.685,115.69,115.68,115.68,110700000.0
2007-07-02 13:16:00,115.69,115.7,115.68,115.69,240400000.0
2007-07-02 13:17:00,115.7,115.7,115.69,115.7,92700000.0
2007-07-02 13:18:00,115.69,115.7,115.66,115.66,138700000.0
2007-07-02 13:19:00,115.67,115.68,115.59,115.68,173499999.0
2007-07-02 13:20:00,115.68,115.73,115.64,115.72,270000001.0
2007-07-02 13:21:00,115.72,115.75,115.64,115.73,320899999.0
2007-07-02 13:22:00,115.73,115.74,115.72,115.73,230500003.0
2007-07-02 13:23:00,115.73,115.73,115.71,115.715,220200001.0
2007-07-02 13:24:00,115.72,115.73,115.71,115.73,75300000.0
2007-07-02 13:25:00,115.73,115.79,115.73,115.77,240599999.0
2007-07-02 13:26:00,115.77,115.86,115.77,115.815,386000000.0
2007-07-02 13:27:00,115.815,115.815,115.77,115.79,107700000.0
2007-07-02 13:28:00,115.79,115.81,115.79,115.81,116900001.0
2007-07-02 13:29:00,115.805,115.83,115.79,115.83,269100000.0
2007-07-02 13:30:00,115.83,115.845,115.77,115.84,213200001.0
2007-07-02 13:31:00,115.84,115.85,115.78,115.78,445900000.0
2007-07-02 13:32:00,115.81,115.81,115.74,115.75,476900000.0
2007-07-02 13:33:00,115.74,115.78,115.72,115.78,335700000.0
2007-07-02 13:34:00,115.76,115.79,115.75,115.77,270300000.0
2007-07-02 13:35:00,115.78,115.82,115.77,115.8,395800000.0
2007-07-02 13:36:00,115.8,115.81,115.77,115.8,234400000.0
2007-07-02 13:37:00,115.79,115.8,115.76,115.8,123700000.0
2007-07-02 13:38:00,115.8,115.81,115.785,115.81,116400000.0
2007-07-02 13:39:00,115.795,115.81,115.77,115.77,119200000.0
2007-07-02 13:40:00,115.76,115.79,115.76,115.77,272300000.0
2007-07-02 13:41:00,115.78,115.85,115.74,115.835,672600001.0
2007-07-02 13:42:00,115.83,115.87,115.83,115.86,116100000.0
2007-07-02 13:43:00,115.86,115.9,115.84,115.86,243400000.0
2007-07-02 13:44:00,115.87,115.87,115.78,115.83,367300000.0
2007-07-02 13:45:00,115.83,115.83,115.795,115.83,197800000.0
2007-07-02 13:46:00,115.82,115.83,115.78,115.8,563900000.0
2007-07-02 13:47:00,115.8,115.81,115.8,115.81,127100000.0
2007-07-02 13:48:00,115.81,115.87,115.8,115.85,276800000.0
2007-07-02 13:49:00,115.86,115.86,115.86,115.86,112500000.0
2007-07-02 13:50:00,115.86,115.89,115.85,115.86,376499999.0
2007-07-02 13:51:00,115.87,115.875,115.84,115.86,304999999.0
2007-07-02 13:52:00,115.86,115.87,115.8,115.815,510200000.0
2007-07-02 13:53:00,115.815,115.86,115.8,115.855,659699997.0
2007-07-02 13:54:00,115.855,115.89,115.85,115.87,165400000.0
2007-07-02 13:55:00,115.865,115.89,115.86,115.88,110100000.0
2007-07-02 13:56:00,115.88,115.88,115.83,115.86,81000001.0
2007-07-02 13:57:00,115.86,115.86,115.79,115.795,253900000.0
2007-07-02 13:58:00,115.8,115.82,115.78,115.81,268300002.0
2007-07-02 13:59:00,115.82,115.84,115.78,115.81,298600000.0
2007-07-02 14:00:00,115.83,115.84,115.79,115.79,445000013.0
2007-07-02 14:01:00,115.82,115.85,115.79,115.85,353900000.0
2007-07-02 14:02:00,115.85,115.85,115.8,115.82,145700000.0
2007-07-02 14:03:00,115.82,115.84,115.815,115.84,163200000.0
2007-07-02 14:04:00,115.83,115.85,115.825,115.83,181800000.0
2007-07-02 14:05:00,115.83,115.84,115.82,115.83,168600000.0
2007-07-02 14:06:00,115.82,115.84,115.76,115.84,403599997.0
2007-07-02 14:07:00,115.84,115.85,115.82,115.835,475500005.0
2007-07-02 14:08:00,115.79,115.84,115.77,115.82,128300001.0
2007-07-02 14:10:00,115.82,115.82,115.82,115.82,11100000.0
2007-07-02 14:11:00,115.815,115.84,115.815,115.84,96300000.0
2007-07-02 14:12:00,115.84,115.84,115.79,115.79,115800000.0
2007-07-02 14:13:00,115.79,115.79,115.76,115.76,465300002.0
2007-07-02 14:14:00,115.76,115.78,115.755,115.77,418400001.0
2007-07-02 14:15:00,115.72,115.78,115.695,115.76,317400001.0
2007-07-02 14:16:00,115.76,115.78,115.71,115.77,504200002.0
2007-07-02 14:17:00,115.77,115.82,115.715,115.81,785499998.0
2007-07-02 14:18:00,115.82,115.82,115.77,115.8,454000002.0
2007-07-02 14:19:00,115.8,115.85,115.795,115.85,376500000.0
2007-07-02 14:20:00,115.84,115.85,115.75,115.82,327500000.0
2007-07-02 14:21:00,115.83,115.83,115.83,115.83,14300000.0
2007-07-02 14:22:00,115.83,115.85,115.79,115.79,373500006.0
2007-07-02 14:23:00,115.77,115.8,115.71,115.8,185600002.0
2007-07-02 14:24:00,115.8,115.81,115.73,115.785,224100009.0
2007-07-02 14:25:00,115.79,115.8,115.72,115.785,235100002.0
2007-07-02 14:26:00,115.78,115.8,115.78,115.79,139800000.0
2007-07-02 14:27:00,115.79,115.82,115.79,115.8,151100000.0
2007-07-02 14:28:00,115.81,115.82,115.72,115.77,158800002.0
2007-07-02 14:29:00,115.77,115.8,115.7,115.78,325700004.0
2007-07-02 14:30:00,115.77,115.8,115.72,115.78,349899996.0
2007-07-02 14:31:00,115.78,115.81,115.76,115.8,238800001.0
2007-07-02 14:32:00,115.8,115.83,115.8,115.83,205200001.0
2007-07-02 14:33:00,115.83,115.83,115.8,115.8,183400001.0
2007-07-02 14:34:00,115.735,115.83,115.735,115.805,200500001.0
2007-07-02 14:35:00,115.805,115.83,115.8,115.81,158900002.0
2007-07-02 14:36:00,115.81,115.83,115.73,115.83,176400001.0
2007-07-02 14:37:00,115.82,115.85,115.8,115.81,112100001.0
2007-07-02 14:38:00,115.81,115.84,115.81,115.84,245500000.0
2007-07-02 14:39:00,115.84,115.84,115.82,115.83,52100000.0
2007-07-02 14:40:00,115.82,115.83,115.77,115.795,187100002.0
2007-07-02 14:41:00,115.795,115.82,115.76,115.79,88900002.0
2007-07-02 14:42:00,115.79,115.805,115.77,115.805,141400000.0
2007-07-02 14:43:00,115.82,115.82,115.79,115.805,74200000.0
2007-07-02 14:44:00,115.81,115.82,115.735,115.82,191699998.0
2007-07-02 14:45:00,115.82,115.84,115.81,115.83,103500002.0
2007-07-02 14:46:00,115.83,115.83,115.82,115.82,34699999.0
2007-07-02 14:47:00,115.83,115.84,115.83,115.84,21500000.0
2007-07-02 14:48:00,115.825,115.84,115.78,115.815,359600000.0
2007-07-02 14:49:00,115.83,115.83,115.78,115.78,537200002.0
2007-07-02 14:50:00,115.79,115.87,115.77,115.85,822400003.0
2007-07-02 14:51:00,115.87,115.87,115.78,115.82,531300003.0
2007-07-02 14:52:00,115.82,115.83,115.75,115.81,543700001.0
2007-07-02 14:53:00,115.81,115.81,115.74,115.805,387000001.0
2007-07-02 14:54:00,115.805,115.82,115.79,115.8,170800000.0
2007-07-02 14:55:00,115.81,115.81,115.79,115.81,348000003.0
2007-07-02 14:56:00,115.81,115.82,115.76,115.82,152700000.0
2007-07-02 14:57:00,115.82,115.82,115.8,115.8,140600000.0
2007-07-02 14:58:00,115.795,115.82,115.795,115.82,387100002.0
2007-07-02 14:59:00,115.81,115.82,115.76,115.81,644200004.0
2007-07-02 15:00:00,115.81,115.87,115.8,115.845,443900000.0
2007-07-02 15:01:00,115.845,115.87,115.77,115.82,404400004.0
2007-07-02 15:02:00,115.83,115.87,115.83,115.85,211700000.0
2007-07-02 15:03:00,115.86,115.86,115.84,115.84,113600000.0
2007-07-02 15:04:00,115.84,115.87,115.82,115.84,422800001.0
2007-07-02 15:05:00,115.85,115.86,115.83,115.84,57500001.0
2007-07-02 15:06:00,115.83,115.84,115.76,115.82,232100002.0
2007-07-02 15:07:00,115.82,115.84,115.81,115.825,135300001.0
2007-07-02 15:08:00,115.82,115.84,115.8,115.83,814000015.0
2007-07-02 15:09:00,115.8,115.87,115.8,115.87,482500007.0
2007-07-02 15:10:00,115.87,115.88,115.85,115.85,184100001.0
2007-07-02 15:11:00,115.86,115.87,115.83,115.83,234300003.0
2007-07-02 15:12:00,115.83,115.83,115.76,115.83,234900002.0
2007-07-02 15:13:00,115.83,115.84,115.72,115.76,350800003.0
2007-07-02 15:14:00,115.76,115.77,115.74,115.75,430500002.0
2007-07-02 15:15:00,115.75,115.75,115.705,115.72,427600001.0
2007-07-02 15:16:00,115.705,115.72,115.63,115.69,433700006.0
2007-07-02 15:17:00,115.7,115.72,115.685,115.7,374600000.0
2007-07-02 15:18:00,115.69,115.71,115.67,115.68,245500000.0
2007-07-02 15:19:00,115.68,115.73,115.62,115.715,452200001.0
2007-07-02 15:20:00,115.73,115.74,115.7,115.73,591699999.0
2007-07-02 15:21:00,115.73,115.76,115.675,115.75,184300001.0
2007-07-02 15:22:00,115.76,115.76,115.69,115.75,266800001.0
2007-07-02 15:23:00,115.75,115.81,115.7,115.79,481800001.0
2007-07-02 15:24:00,115.78,115.79,115.765,115.78,250400000.0
2007-07-02 15:25:00,115.765,115.78,115.75,115.75,126000000.0
2007-07-02 15:26:00,115.75,115.8,115.75,115.79,365000000.0
2007-07-02 15:27:00,115.82,115.83,115.73,115.76,527200003.0
2007-07-02 15:28:00,115.75,115.78,115.71,115.76,638100000.0
2007-07-02 15:29:00,115.75,115.77,115.73,115.75,393300000.0
2007-07-02 15:30:00,115.74,115.77,115.74,115.77,288100000.0
2007-07-02 15:31:00,115.76,115.78,115.69,115.74,329000002.0
2007-07-02 15:32:00,115.74,115.76,115.69,115.76,377100001.0
2007-07-02 15:33:00,115.76,115.79,115.76,115.77,618000003.0
2007-07-02 15:34:00,115.77,115.78,115.77,115.77,270600001.0
2007-07-02 15:35:00,115.79,115.81,115.75,115.8,441900004.0
2007-07-02 15:36:00,115.8,115.8,115.78,115.79,364900000.0
2007-07-02 15:37:00,115.78,115.8,115.77,115.78,586800006.0
2007-07-02 15:38:00,115.78,115.78,115.73,115.75,620500006.0
2007-07-02 15:39:00,115.74,115.75,115.73,115.74,306500000.0
2007-07-02 15:40:00,115.74,115.77,115.74,115.77,307300003.0
2007-07-02 15:41:00,115.77,115.8,115.77,115.79,249100002.0
2007-07-02 15:42:00,115.77,115.77,115.74,115.76,347999997.0
2007-07-02 15:43:00,115.76,115.8,115.76,115.79,360000002.0
2007-07-02 15:44:00,115.785,115.785,115.765,115.78,229500000.0
2007-07-02 15:45:00,115.78,115.81,115.78,115.8,373900001.0
2007-07-02 15:46:00,115.8,115.82,115.78,115.82,185100004.0
2007-07-02 15:47:00,115.81,115.86,115.76,115.86,300199998.0
2007-07-02 15:48:00,115.85,115.88,115.79,115.86,563400001.0
2007-07-02 15:49:00,115.87,115.87,115.85,115.85,238700000.0
2007-07-02 15:50:00,115.85,115.88,115.8,115.8,436900001.0
2007-07-02 15:51:00,115.8,115.88,115.785,115.86,648100006.0
2007-07-02 15:52:00,115.87,115.89,115.83,115.855,262400002.0
2007-07-02 15:53:00,115.87,115.88,115.8,115.84,374600003.0
2007-07-02 15:54:00,115.83,115.83,115.79,115.8,433600000.0
2007-07-02 15:55:00,115.8,115.81,115.73,115.79,484000003.0
2007-07-02 15:56:00,115.79,115.81,115.73,115.76,255400000.0
2007-07-02 15:57:00,115.79,115.86,115.76,115.86,471200002.0
2007-07-02 15:58:00,115.86,115.87,115.82,115.835,348700000.0
2007-07-02 15:59:00,115.835,115.85,115.78,115.79,150000000.0
2007-07-02 16:00:00,115.8,115.91,115.79,115.88,481800001.0
2007-07-02 16:01:00,115.87,115.97,115.83,115.95,546500000.0
2007-07-02 16:02:00,115.95,115.95,115.92,115.95,556200000.0
2007-07-02 16:03:00,115.94,116.03,115.94,116.02,743200001.0
2007-07-02 16:04:00,116.015,116.06,115.95,116.02,757399996.0
2007-07-02 16:05:00,116.03,116.08,115.985,116.03,657300004.0
2007-07-02 16:06:00,116.03,116.03,116.01,116.02,185600001.0
2007-07-02 16:07:00,116.005,116.02,116.0,116.02,430300000.0
2007-07-02 16:08:00,116.02,116.03,116.01,116.02,285700000.0
2007-07-02 16:09:00,116.01,116.03,115.99,116.0,453200000.0
2007-07-02 16:10:00,116.0,116.01,115.9,115.95,856600001.0
2007-07-02 16:11:00,115.94,115.96,115.89,115.94,868700010.0
2007-07-02 16:12:00,115.94,115.99,115.94,115.97,314800000.0
2007-07-02 16:13:00,115.98,115.98,115.92,115.96,200900000.0
2007-07-02 16:14:00,115.955,115.99,115.92,115.98,593900003.0
2007-07-02 16:15:00,115.97,115.98,115.93,115.93,208700000.0
2007-07-02 16:16:00,115.96,115.965,115.95,115.955,266900000.0
2007-07-02 16:17:00,115.95,115.99,115.94,115.98,638600000.0
2007-07-02 16:18:00,115.98,115.98,115.93,115.94,947500006.0
2007-07-02 16:19:00,115.93,115.95,115.91,115.92,485800002.0
2007-07-02 16:20:00,115.92,115.92,115.84,115.91,574099999.0
2007-07-02 16:21:00,115.92,115.92,115.83,115.87,561000002.0
2007-07-02 16:22:00,115.87,115.89,115.79,115.89,315500001.0
2007-07-02 16:23:00,115.88,115.89,115.81,115.85,572200001.0
2007-07-02 16:24:00,115.835,115.87,115.8,115.82,367200000.0
2007-07-02 16:25:00,115.82,115.82,115.76,115.82,663900001.0
2007-07-02 16:26:00,115.82,115.88,115.8,115.88,560000000.0
2007-07-02 16:27:00,115.88,115.89,115.86,115.86,242500000.0
2007-07-02 16:28:00,115.87,115.9,115.81,115.87,618500001.0
2007-07-02 16:29:00,115.87,116.01,115.87,116.01,645100003.0
2007-07-02 16:30:00,116.02,116.08,115.94,115.99,1124600000.0
2007-07-02 16:31:00,115.99,116.025,115.91,116.025,589000002.0
2007-07-02 16:32:00,116.025,116.04,115.89,115.96,585200002.0
2007-07-02 16:33:00,115.95,116.01,115.92,116.0,793300002.0
2007-07-02 16:34:00,115.94,116.02,115.94,115.99,253600000.0
2007-07-02 16:35:00,116.02,116.03,115.99,116.01,361900000.0
2007-07-02 16:36:00,116.01,116.03,116.0,116.0,167800000.0
2007-07-02 16:37:00,116.0,116.02,115.95,115.99,639400000.0
2007-07-02 16:38:00,115.99,116.02,115.98,115.985,534100000.0
2007-07-02 16:39:00,115.985,115.99,115.89,115.92,746900006.0
2007-07-02 16:40:00,115.92,115.92,115.875,115.88,556600001.0
2007-07-02 16:41:00,115.88,115.91,115.87,115.89,482800002.0
2007-07-02 16:42:00,115.9,115.92,115.885,115.92,191100000.0
2007-07-02 16:43:00,115.91,115.93,115.9,115.92,215800000.0
2007-07-02 16:44:00,115.905,115.93,115.89,115.92,323700000.0
2007-07-02 16:45:00,115.91,115.92,115.9,115.91,258900000.0
2007-07-02 16:46:00,115.9,115.95,115.89,115.95,499600001.0
2007-07-02 16:47:00,115.95,115.96,115.93,115.95,455000001.0
2007-07-02 16:48:00,115.95,115.95,115.92,115.92,311200002.0
2007-07-02 16:49:00,115.92,115.95,115.86,115.92,453599997.0
2007-07-02 16:50:00,115.92,115.92,115.9,115.9,158700000.0
2007-07-02 16:51:00,115.9,115.9,115.85,115.87,499200004.0
2007-07-02 16:52:00,115.82,115.9,115.82,115.89,445200000.0
2007-07-02 16:53:00,115.9,115.92,115.865,115.9,493100003.0
2007-07-02 16:54:00,115.9,115.94,115.9,115.92,380200004.0
2007-07-02 16:55:00,115.91,115.98,115.91,115.95,570500000.0
2007-07-02 16:56:00,115.95,115.98,115.935,115.97,433900000.0
2007-07-02 16:57:00,115.96,115.97,115.93,115.95,492900000.0
2007-07-02 16:58:00,115.95,116.03,115.94,116.01,793300004.0
2007-07-02 16:59:00,116.01,116.14,116.01,116.12,676700001.0
2007-07-02 17:00:00,116.12,116.15,116.09,116.115,590400000.0
2007-07-02 17:01:00,116.115,116.18,116.1,116.16,457200001.0
2007-07-02 17:02:00,116.16,116.16,116.09,116.105,816700000.0
2007-07-02 17:03:00,116.12,116.17,116.09,116.12,656800004.0
2007-07-02 17:04:00,116.11,116.145,116.0,116.03,387799997.0
2007-07-02 17:05:00,116.03,116.06,116.0,116.03,263700000.0
2007-07-02 17:06:00,116.01,116.04,115.97,116.03,513100010.0
2007-07-02 17:07:00,116.03,116.08,116.03,116.07,492900010.0
2007-07-02 17:08:00,116.07,116.08,116.0,116.05,122200002.0
2007-07-02 17:09:00,116.04,116.05,115.99,115.99,411900001.0
2007-07-02 17:10:00,116.05,116.07,116.0,116.03,415600006.0
2007-07-02 17:11:00,116.03,116.07,116.03,116.06,152000000.0
2007-07-02 17:12:00,116.06,116.07,116.0,116.05,284600001.0
2007-07-02 17:13:00,116.05,116.055,115.97,115.97,235500002.0
2007-07-02 17:14:00,116.025,116.05,116.015,116.02,144500003.0
2007-07-02 17:15:00,116.02,116.02,115.995,116.02,361700004.0
2007-07-02 17:16:00,116.01,116.03,116.0,116.0,373300003.0
2007-07-02 17:17:00,116.0,116.03,116.0,116.0,221500000.0
2007-07-02 17:18:00,116.01,116.04,116.0,116.04,564100000.0
2007-07-02 17:19:00,116.04,116.06,116.01,116.01,403400000.0
2007-07-02 17:20:00,116.0,116.03,115.94,116.01,349800001.0
2007-07-02 17:21:00,116.02,116.05,116.02,116.04,213900000.0
2007-07-02 17:22:00,116.03,116.06,116.03,116.05,63900000.0
2007-07-02 17:23:00,116.05,116.05,116.04,116.05,8000000.0
2007-07-02 17:24:00,116.035,116.04,115.98,116.0,104199997.0
2007-07-02 17:25:00,116.02,116.02,116.0,116.01,206000002.0
2007-07-02 17:26:00,116.02,116.03,116.015,116.03,57000000.0
2007-07-02 17:27:00,116.03,116.03,116.01,116.01,215000001.0
2007-07-02 17:28:00,116.01,116.02,116.01,116.02,233700001.0
2007-07-02 17:29:00,116.01,116.04,115.99,116.03,218800001.0
2007-07-02 17:30:00,116.03,116.07,115.96,116.06,310800002.0
2007-07-02 17:31:00,116.06,116.06,115.98,116.05,358800001.0
2007-07-02 17:32:00,116.05,116.11,116.05,116.09,593800002.0
2007-07-02 17:33:00,116.09,116.09,115.97,116.04,593799994.0
2007-07-02 17:34:00,116.04,116.04,115.94,116.01,493800001.0
2007-07-02 17:35:00,116.0,116.02,115.93,116.01,495100002.0
2007-07-02 17:36:00,116.01,116.01,115.955,115.985,588100000.0
2007-07-02 17:37:00,116.0,116.0,115.92,115.98,420500001.0
2007-07-02 17:38:00,116.0,116.0,115.96,115.98,563800002.0
2007-07-02 17:39:00,115.975,116.01,115.95,115.98,583400001.0
2007-07-02 17:40:00,115.97,115.98,115.89,115.96,283500001.0
2007-07-02 17:41:00,115.955,115.99,115.95,115.98,321300000.0
2007-07-02 17:42:00,115.98,116.01,115.95,115.97,331300001.0
2007-07-02 17:43:00,115.955,115.96,115.94,115.94,141300001.0
2007-07-02 17:44:00,115.95,115.96,115.935,115.95,261700001.0
2007-07-02 17:45:00,115.94,115.95,115.94,115.94,91000000.0
2007-07-02 17:46:00,115.94,115.95,115.92,115.92,65900000.0
2007-07-02 17:47:00,115.91,115.94,115.9,115.91,350800000.0
2007-07-02 17:48:00,115.93,115.94,115.86,115.87,215700000.0
2007-07-02 17:49:00,115.86,115.9,115.86,115.89,366200001.0
2007-07-02 17:50:00,115.88,115.92,115.88,115.91,333800005.0
2007-07-02 17:51:00,115.91,115.92,115.89,115.89,184400003.0
2007-07-02 17:52:00,115.89,115.89,115.83,115.83,87600003.0
2007-07-02 17:53:00,115.88,115.91,115.88,115.89,102200000.0
2007-07-02 17:54:00,115.895,115.91,115.89,115.905,86200002.0
2007-07-02 17:55:00,115.905,115.93,115.895,115.93,118000000.0
2007-07-02 17:56:00,115.93,115.94,115.91,115.94,176500003.0
2007-07-02 17:57:00,115.93,115.95,115.92,115.93,336900000.0
2007-07-02 17:58:00,115.925,115.95,115.905,115.905,378800000.0
2007-07-02 17:59:00,115.9,115.92,115.84,115.9,377500004.0
2007-07-02 18:00:00,115.9,115.92,115.89,115.89,232200001.0
2007-07-02 18:01:00,115.89,115.9,115.87,115.87,128200000.0
2007-07-02 18:02:00,115.87,115.89,115.87,115.88,191200000.0
2007-07-02 18:03:00,115.89,115.91,115.83,115.91,180000000.0
2007-07-02 18:04:00,115.92,115.93,115.86,115.91,187800003.0
2007-07-02 18:05:00,115.85,115.9,115.85,115.9,25700001.0
2007-07-02 18:06:00,115.9,115.9,115.89,115.89,29300001.0
2007-07-02 18:07:00,115.9,115.9,115.87,115.9,153900000.0
2007-07-02 18:08:00,115.91,115.92,115.89,115.9,128200002.0
2007-07-02 18:09:00,115.91,115.92,115.88,115.91,201600002.0
2007-07-02 18:10:00,115.91,115.91,115.86,115.91,162000004.0
2007-07-02 18:11:00,115.91,115.92,115.9,115.915,114600002.0
2007-07-02 18:12:00,115.91,115.93,115.91,115.91,124900003.0
2007-07-02 18:13:00,115.915,115.92,115.89,115.9,65800001.0
2007-07-02 18:14:00,115.89,115.91,115.88,115.88,93500000.0
2007-07-02 18:15:00,115.89,115.895,115.89,115.895,36300000.0
2007-07-02 18:16:00,115.9,115.93,115.9,115.93,52200000.0
2007-07-02 18:17:00,115.93,115.94,115.87,115.92,269300006.0
2007-07-02 18:18:00,115.92,115.94,115.92,115.92,71800001.0
2007-07-02 18:19:00,115.94,115.96,115.93,115.95,62700000.0
2007-07-02 18:20:00,115.95,115.95,115.91,115.93,276200000.0
2007-07-02 18:21:00,115.925,115.925,115.89,115.92,126500002.0
2007-07-02 18:22:00,115.89,115.91,115.855,115.86,231900004.0
2007-07-02 18:23:00,115.86,115.88,115.85,115.88,374500009.0
2007-07-02 18:24:00,115.88,115.88,115.865,115.88,38100000.0
2007-07-02 18:25:00,115.88,115.88,115.84,115.86,255000000.0
2007-07-02 18:26:00,115.86,115.89,115.83,115.83,199700000.0
2007-07-02 18:27:00,115.83,115.895,115.8,115.89,290100004.0
2007-07-02 18:28:00,115.89,115.89,115.88,115.88,89900001.0
2007-07-02 18:29:00,115.89,115.89,115.88,115.89,53100001.0
2007-07-02 18:31:00,115.88,115.88,115.88,115.88,9600000.0
2007-07-02 18:32:00,115.88,115.88,115.83,115.86,78200000.0
2007-07-02 18:33:00,115.85,115.87,115.84,115.86,97900001.0
2007-07-02 18:34:00,115.855,115.865,115.84,115.86,64300000.0
2007-07-02 18:35:00,115.86,115.87,115.85,115.86,85700000.0
2007-07-02 18:36:00,115.86,115.86,115.81,115.83,82500000.0
2007-07-02 18:37:00,115.83,115.84,115.73,115.79,735700004.0
2007-07-02 18:38:00,115.785,115.79,115.72,115.79,466400010.0
2007-07-02 18:39:00,115.79,115.79,115.71,115.71,580600008.0
2007-07-02 18:40:00,115.72,115.75,115.67,115.74,496400002.0
2007-07-02 18:41:00,115.74,115.74,115.68,115.72,215900002.0
2007-07-02 18:42:00,115.72,115.73,115.625,115.7,636199996.0
2007-07-02 18:43:00,115.695,115.72,115.635,115.71,346899995.0
2007-07-02 18:44:00,115.72,115.73,115.71,115.73,228300002.0
2007-07-02 18:45:00,115.72,115.73,115.695,115.72,327100003.0
2007-07-02 18:46:00,115.72,115.72,115.69,115.69,372200001.0
2007-07-02 18:47:00,115.69,115.74,115.69,115.725,379700001.0
2007-07-02 18:48:00,115.72,115.725,115.66,115.72,164400003.0
2007-07-02 18:49:00,115.72,115.72,115.65,115.67,221900001.0
2007-07-02 18:50:00,115.67,115.715,115.67,115.715,348700006.0
2007-07-02 18:51:00,115.72,115.73,115.71,115.73,100100001.0
2007-07-02 18:52:00,115.715,115.73,115.7,115.73,101000000.0
2007-07-02 18:53:00,115.72,115.72,115.69,115.695,167300002.0
2007-07-02 18:54:00,115.7,115.71,115.69,115.69,160900001.0
2007-07-02 18:55:00,115.71,115.73,115.7,115.725,230700002.0
2007-07-02 18:56:00,115.72,115.76,115.72,115.76,172600001.0
2007-07-02 18:57:00,115.75,115.76,115.73,115.74,140000000.0
2007-07-02 18:58:00,115.74,115.75,115.72,115.74,341200000.0
2007-07-02 18:59:00,115.74,115.75,115.74,115.74,107600000.0
2007-07-02 19:00:00,115.73,115.73,115.7,115.7,288900000.0
2007-07-02 19:01:00,115.71,115.71,115.7,115.71,78700000.0
2007-07-02 19:02:00,115.71,115.73,115.7,115.7,165300000.0
2007-07-02 19:03:00,115.7,115.73,115.69,115.71,292200002.0
2007-07-02 19:04:00,115.71,115.71,115.69,115.71,239300004.0
2007-07-02 19:05:00,115.71,115.73,115.7,115.73,120600002.0
2007-07-02 19:06:00,115.73,115.74,115.72,115.73,175900000.0
2007-07-02 19:07:00,115.73,115.75,115.73,115.74,287200000.0
2007-07-02 19:08:00,115.75,115.75,115.72,115.735,397500000.0
2007-07-02 19:09:00,115.73,115.75,115.72,115.75,315400000.0
2007-07-02 19:10:00,115.76,115.76,115.72,115.72,133100000.0
2007-07-02 19:11:00,115.72,115.74,115.72,115.72,59300001.0
2007-07-02 19:12:00,115.73,115.74,115.69,115.71,150600000.0
2007-07-02 19:13:00,115.71,115.73,115.71,115.72,138500000.0
2007-07-02 19:14:00,115.715,115.715,115.67,115.685,153300001.0
2007-07-02 19:15:00,115.69,115.71,115.69,115.69,290800001.0
2007-07-02 19:16:00,115.69,115.7,115.69,115.7,177800000.0
2007-07-02 19:17:00,115.705,115.71,115.7,115.705,117799999.0
2007-07-02 19:18:00,115.71,115.71,115.7,115.71,154400002.0
2007-07-02 19:19:00,115.71,115.72,115.65,115.71,596300005.0
2007-07-02 19:20:00,115.72,115.72,115.7,115.7,406300000.0
2007-07-02 19:21:00,115.69,115.72,115.69,115.71,39199999.0
2007-07-02 19:22:00,115.71,115.72,115.7,115.705,250400004.0
2007-07-02 19:23:00,115.71,115.71,115.68,115.69,266500001.0
2007-07-02 19:24:00,115.69,115.71,115.67,115.68,95100000.0
2007-07-02 19:25:00,115.68,115.69,115.68,115.68,103200000.0
2007-07-02 19:26:00,115.68,115.69,115.68,115.68,274500000.0
2007-07-02 19:27:00,115.68,115.68,115.68,115.68,32700000.0
2007-07-02 19:28:00,115.69,115.72,115.69,115.72,139700001.0
2007-07-02 19:29:00,115.71,115.76,115.71,115.75,467000003.0
2007-07-02 19:30:00,115.74,115.8,115.695,115.775,386100000.0
2007-07-02 19:31:00,115.78,115.79,115.73,115.79,68400000.0
2007-07-02 19:32:00,115.79,115.79,115.78,115.78,50700001.0
2007-07-02 19:33:00,115.78,115.8,115.72,115.79,199100001.0
2007-07-02 19:34:00,115.79,115.8,115.73,115.8,102800002.0
2007-07-02 19:35:00,115.8,115.8,115.78,115.8,168400002.0
2007-07-02 19:36:00,115.79,115.8,115.79,115.8,126500000.0
2007-07-02 19:37:00,115.8,115.8,115.73,115.8,206000000.0
2007-07-02 19:38:00,115.8,115.81,115.73,115.785,254600002.0
2007-07-02 19:39:00,115.785,115.785,115.78,115.78,20200000.0
2007-07-02 19:40:00,115.78,115.78,115.77,115.77,17000000.0
2007-07-02 19:41:00,115.76,115.76,115.67,115.74,87500001.0
2007-07-02 19:42:00,115.67,115.73,115.67,115.68,157500000.0
2007-07-02 19:43:00,115.68,115.69,115.65,115.65,60500001.0
2007-07-02 19:44:00,115.65,115.67,115.62,115.66,460799999.0
2007-07-02 19:45:00,115.66,115.69,115.61,115.685,98800001.0
2007-07-02 19:46:00,115.7,115.7,115.685,115.685,5800000.0
2007-07-02 19:47:00,115.7,115.71,115.7,115.71,138900000.0
2007-07-02 19:48:00,115.71,115.72,115.71,115.71,19600000.0
2007-07-02 19:49:00,115.71,115.72,115.7,115.71,152900000.0
2007-07-02 19:50:00,115.72,115.73,115.72,115.73,60300000.0
2007-07-02 19:51:00,115.73,115.75,115.73,115.74,46400000.0
2007-07-02 19:52:00,115.75,115.76,115.74,115.75,45600000.0
2007-07-02 19:53:00,115.75,115.77,115.75,115.77,167100000.0
2007-07-02 19:54:00,115.77,115.78,115.71,115.76,231700000.0
2007-07-02 19:55:00,115.77,115.79,115.75,115.78,452600000.0
2007-07-02 19:56:00,115.78,115.81,115.78,115.79,243400000.0
2007-07-02 19:57:00,115.79,115.79,115.76,115.765,158000000.0
2007-07-02 19:58:00,115.78,115.79,115.77,115.78,88100000.0
2007-07-02 19:59:00,115.78,115.78,115.75,115.75,41500000.0
2007-07-02 20:00:00,115.75,115.75,115.72,115.73,118500000.0
2007-07-02 20:01:00,115.72,115.75,115.71,115.75,459300000.0
2007-07-02 20:02:00,115.74,115.76,115.73,115.74,160700000.0
2007-07-02 20:03:00,115.75,115.76,115.75,115.76,83000000.0
2007-07-02 20:04:00,115.76,115.76,115.75,115.76,22700000.0
2007-07-02 20:05:00,115.76,115.765,115.76,115.76,40400000.0
2007-07-02 20:06:00,115.76,115.77,115.73,115.77,154200000.0
2007-07-02 20:07:00,115.77,115.77,115.77,115.77,27000000.0
2007-07-02 20:08:00,115.77,115.79,115.72,115.78,199500001.0
2007-07-02 20:09:00,115.77,115.78,115.76,115.78,147400000.0
2007-07-02 20:10:00,115.78,115.79,115.78,115.785,126600000.0
2007-07-02 20:11:00,115.79,115.84,115.79,115.81,363400000.0
2007-07-02 20:12:00,115.81,115.83,115.8,115.8,286400001.0
2007-07-02 20:13:00,115.82,115.83,115.81,115.815,213000003.0
2007-07-02 20:14:00,115.83,115.83,115.82,115.82,71700000.0
2007-07-02 20:15:00,115.82,115.82,115.82,115.82,23200000.0
2007-07-02 20:16:00,115.83,115.83,115.82,115.82,118600000.0
2007-07-02 20:17:00,115.82,115.82,115.81,115.82,42800000.0
2007-07-02 20:18:00,115.82,115.845,115.82,115.84,95200000.0
2007-07-02 20:19:00,115.84,115.845,115.79,115.79,41200000.0
2007-07-02 20:20:00,115.85,115.865,115.85,115.85,81500001.0
2007-07-02 20:21:00,115.865,115.875,115.86,115.86,134500002.0
2007-07-02 20:22:00,115.875,115.875,115.86,115.86,58500000.0
2007-07-02 20:23:00,115.86,115.87,115.8,115.81,83900000.0
2007-07-02 20:24:00,115.785,115.865,115.785,115.865,29800000.0
2007-07-02 20:25:00,115.86,115.86,115.85,115.855,76400000.0
2007-07-02 20:26:00,115.86,115.86,115.83,115.84,64100000.0
2007-07-02 20:27:00,115.84,115.845,115.82,115.83,252500004.0
2007-07-02 20:28:00,115.83,115.83,115.81,115.81,152900001.0
2007-07-02 20:29:00,115.81,115.82,115.81,115.81,73400001.0
2007-07-02 20:30:00,115.81,115.81,115.81,115.81,11100000.0
2007-07-02 20:31:00,115.81,115.82,115.8,115.82,110800001.0
2007-07-02 20:32:00,115.815,115.82,115.81,115.82,41700000.0
2007-07-02 20:33:00,115.815,115.82,115.79,115.82,72600000.0
2007-07-02 20:35:00,115.82,115.85,115.82,115.845,154700000.0
2007-07-02 20:36:00,115.85,115.85,115.83,115.845,47699999.0
2007-07-02 20:37:00,115.845,115.86,115.84,115.85,165300004.0
2007-07-02 20:38:00,115.855,115.855,115.84,115.845,80000000.0
2007-07-02 20:39:00,115.845,115.845,115.82,115.84,44600000.0
2007-07-02 20:40:00,115.84,115.845,115.81,115.815,106200000.0
2007-07-02 20:41:00,115.815,115.83,115.815,115.83,83000000.0
2007-07-02 20:42:00,115.83,115.835,115.77,115.83,137899999.0
2007-07-02 20:44:00,115.835,115.845,115.83,115.84,242300001.0
2007-07-02 20:45:00,115.84,115.87,115.84,115.87,187500005.0
2007-07-02 20:46:00,115.87,115.91,115.86,115.91,121000001.0
2007-07-02 20:47:00,115.91,115.91,115.91,115.91,4800000.0
2007-07-02 20:48:00,115.91,115.91,115.91,115.91,1600000.0
2007-07-02 20:49:00,115.91,115.91,115.89,115.9,102500000.0
2007-07-02 20:50:00,115.89,115.9,115.89,115.9,33100001.0
2007-07-02 20:51:00,115.89,115.89,115.86,115.86,14800000.0
2007-07-02 20:52:00,115.88,115.88,115.83,115.835,60700001.0
2007-07-02 20:53:00,115.845,115.85,115.845,115.85,7400000.0
2007-07-02 20:55:00,115.85,115.85,115.82,115.84,124700000.0
2007-07-02 20:56:00,115.84,115.85,115.82,115.84,38900000.0
2007-07-02 20:57:00,115.83,115.83,115.81,115.81,57600001.0
2007-07-02 20:58:00,115.81,115.82,115.77,115.82,182200004.0
2007-07-02 20:59:00,115.82,115.83,115.81,115.82,155600001.0
2007-07-02 21:00:00,115.81,115.81,115.8,115.8,147199999.0
2007-07-02 21:01:00,115.75,115.82,115.75,115.81,30699999.0
2007-07-02 21:02:00,115.825,115.83,115.825,115.83,40300000.0
2007-07-02 21:03:00,115.83,115.83,115.82,115.825,70500000.0
2007-07-02 21:04:00,115.83,115.85,115.83,115.84,40100000.0
2007-07-02 21:05:00,115.84,115.85,115.84,115.84,34400000.0
2007-07-02 21:07:00,115.84,115.84,115.79,115.83,116700001.0
2007-07-02 21:08:00,115.83,115.87,115.78,115.845,691700009.0
2007-07-02 21:09:00,115.85,115.88,115.84,115.88,229400000.0
2007-07-02 21:10:00,115.86,115.88,115.86,115.88,92600000.0
2007-07-02 21:11:00,115.87,115.9,115.86,115.885,175800000.0
2007-07-02 21:12:00,115.885,115.885,115.85,115.86,114500000.0
2007-07-02 21:13:00,115.84,115.875,115.84,115.875,129500001.0
2007-07-02 21:14:00,115.87,115.89,115.87,115.89,54400002.0
2007-07-02 21:15:00,115.87,115.89,115.87,115.88,34800000.0
2007-07-02 21:16:00,115.88,115.88,115.86,115.87,55300000.0
2007-07-02 21:17:00,115.87,115.87,115.84,115.85,120200000.0
2007-07-02 21:18:00,115.85,115.86,115.85,115.86,156700000.0
2007-07-02 21:19:00,115.86,115.86,115.855,115.86,37800000.0
2007-07-02 21:20:00,115.86,115.87,115.85,115.87,58500000.0
2007-07-02 21:21:00,115.87,115.87,115.85,115.85,43900001.0
2007-07-02 21:22:00,115.85,115.88,115.85,115.88,112300002.0
2007-07-02 21:23:00,115.88,115.88,115.87,115.87,25800000.0
2007-07-02 21:24:00,115.87,115.875,115.86,115.87,51700000.0
2007-07-02 21:25:00,115.865,115.87,115.85,115.85,143500000.0
2007-07-02 21:26:00,115.86,115.87,115.855,115.86,28800000.0
2007-07-02 21:27:00,115.86,115.875,115.86,115.875,147400002.0
2007-07-02 21:28:00,115.875,115.885,115.86,115.88,258600001.0
2007-07-02 21:29:00,115.875,115.9,115.875,115.89,66900000.0
2007-07-02 21:30:00,115.89,115.91,115.87,115.91,164400000.0
2007-07-02 21:31:00,115.92,115.92,115.88,115.89,193800000.0
2007-07-02 21:32:00,115.89,115.89,115.88,115.88,24800000.0
2007-07-02 21:33:00,115.88,115.88,115.88,115.88,24400000.0
2007-07-02 21:34:00,115.88,115.88,115.88,115.88,5800000.0
2007-07-02 21:35:00,115.88,115.88,115.88,115.88,26900000.0
2007-07-02 21:36:00,115.89,115.91,115.89,115.91,28000000.0
2007-07-02 21:37:00,115.92,115.93,115.9,115.91,110400000.0
2007-07-02 21:38:00,115.905,115.905,115.9,115.9,13200000.0
2007-07-02 21:39:00,115.9,115.9,115.9,115.9,32800000.0
2007-07-02 21:40:00,115.9,115.91,115.89,115.91,94800000.0
2007-07-02 21:41:00,115.91,115.91,115.88,115.91,46000000.0
2007-07-02 21:42:00,115.91,115.91,115.9,115.9,25400000.0
2007-07-02 21:45:00,115.9,115.92,115.9,115.92,17000000.0
2007-07-02 21:46:00,115.92,115.92,115.9,115.9,16700000.0
2007-07-02 21:47:00,115.92,115.92,115.88,115.9,89700000.0
2007-07-02 21:48:00,115.9,115.9,115.9,115.9,8000000.0
2007-07-02 21:49:00,115.895,115.91,115.88,115.9,43800000.0
2007-07-02 21:50:00,115.895,115.915,115.89,115.915,89500000.0
2007-07-02 21:51:00,115.92,115.93,115.87,115.875,277700000.0
2007-07-02 21:52:00,115.89,115.89,115.87,115.87,104800000.0
2007-07-02 21:53:00,115.87,115.88,115.87,115.88,50200000.0
2007-07-02 21:54:00,115.87,115.88,115.87,115.87,52300000.0
2007-07-02 21:55:00,115.86,115.89,115.86,115.87,112500000.0
2007-07-02 21:56:00,115.87,115.88,115.87,115.88,36500000.0
2007-07-02 21:58:00,115.88,115.885,115.87,115.87,117200000.0
2007-07-02 21:59:00,115.87,115.88,115.86,115.87,300700002.0
2007-07-02 22:00:00,115.86,115.87,115.86,115.86,30500000.0
2007-07-02 22:01:00,115.87,115.87,115.84,115.84,90200000.0
2007-07-02 22:02:00,115.85,115.85,115.84,115.85,56000000.0
2007-07-02 22:03:00,115.84,115.85,115.83,115.84,120600000.0
2007-07-02 22:04:00,115.84,115.87,115.84,115.87,71200000.0
2007-07-02 22:05:00,115.87,115.88,115.82,115.88,93700000.0
2007-07-02 22:06:00,115.88,115.89,115.85,115.85,81700000.0
2007-07-02 22:07:00,115.87,115.9,115.87,115.89,151700000.0
2007-07-02 22:08:00,115.89,115.91,115.86,115.9,199800000.0
2007-07-02 22:09:00,115.9,115.9,115.875,115.885,72500000.0
2007-07-02 22:10:00,115.885,115.98,115.84,115.95,219100000.0
2007-07-02 22:11:00,115.96,115.96,115.89,115.95,155400000.0
2007-07-02 22:12:00,115.95,115.96,115.885,115.94,131200000.0
2007-07-02 22:13:00,115.95,115.95,115.935,115.945,45600000.0
2007-07-02 22:14:00,115.945,115.96,115.935,115.95,133200000.0
2007-07-02 22:15:00,115.96,115.96,115.95,115.96,18600000.0
2007-07-02 22:16:00,115.95,115.95,115.93,115.935,42700000.0
2007-07-02 22:17:00,115.935,115.935,115.93,115.93,45500000.0
2007-07-02 22:18:00,115.95,115.95,115.89,115.95,101000000.0
2007-07-02 22:19:00,115.94,115.96,115.89,115.945,149700000.0
2007-07-02 22:20:00,115.96,115.97,115.945,115.945,10600000.0
2007-07-02 22:21:00,115.96,115.96,115.87,115.94,78300000.0
2007-07-02 22:22:00,115.93,115.935,115.89,115.91,79800000.0
2007-07-02 22:23:00,115.91,115.91,115.91,115.91,3200000.0
2007-07-02 22:24:00,115.9,115.91,115.86,115.905,61100000.0
2007-07-02 22:25:00,115.92,115.94,115.91,115.93,18400000.0
2007-07-02 22:26:00,115.94,115.95,115.925,115.95,55200000.0
2007-07-02 22:27:00,115.95,115.97,115.95,115.97,66100000.0
2007-07-02 22:28:00,115.97,115.98,115.96,115.96,98500000.0
2007-07-02 22:29:00,115.96,115.96,115.94,115.94,70400000.0
2007-07-02 22:30:00,115.94,115.96,115.94,115.94,133300000.0
2007-07-02 22:31:00,115.95,115.95,115.93,115.95,43800000.0
2007-07-02 22:32:00,115.95,115.95,115.91,115.93,172900000.0
2007-07-02 22:33:00,115.93,115.95,115.93,115.94,83900000.0
2007-07-02 22:34:00,115.94,115.94,115.93,115.94,37400000.0
2007-07-02 22:35:00,115.93,115.93,115.93,115.93,37200000.0
2007-07-02 22:36:00,115.93,115.93,115.93,115.93,30400000.0
2007-07-02 22:37:00,115.93,115.935,115.925,115.935,84400000.0
2007-07-02 22:38:00,115.935,115.95,115.92,115.93,117600000.0
2007-07-02 22:39:00,115.93,115.93,115.91,115.915,58800000.0
2007-07-02 22:40:00,115.92,115.93,115.92,115.93,5300000.0
2007-07-02 22:41:00,115.92,115.94,115.92,115.94,18300000.0
2007-07-02 22:42:00,115.94,115.94,115.9,115.93,114500000.0
2007-07-02 22:43:00,115.93,115.93,115.88,115.88,16000000.0
2007-07-02 22:44:00,115.93,115.93,115.93,115.93,49500000.0
2007-07-02 22:45:00,115.92,115.96,115.92,115.95,60100000.0
2007-07-02 22:46:00,115.95,115.96,115.94,115.96,54800000.0
2007-07-02 22:47:00,115.96,115.99,115.96,115.99,31400000.0
2007-07-02 22:48:00,115.99,115.99,115.95,115.96,39000000.0
2007-07-02 22:49:00,115.96,115.96,115.94,115.96,39100000.0
2007-07-02 22:50:00,115.945,115.95,115.92,115.95,28800000.0
2007-07-02 22:51:00,115.95,115.98,115.95,115.98,46700000.0
2007-07-02 22:52:00,115.98,115.98,115.98,115.98,4800000.0
2007-07-02 22:53:00,115.99,115.99,115.96,115.96,56700000.0
2007-07-02 22:54:00,115.96,115.97,115.955,115.955,30800000.0
2007-07-02 22:55:00,115.97,115.97,115.925,115.925,149200000.0
2007-07-02 22:56:00,115.92,115.93,115.86,115.92,114100000.0
2007-07-02 22:57:00,115.92,115.92,115.85,115.91,96200000.0
2007-07-02 22:58:00,115.91,115.94,115.91,115.91,67000000.0
2007-07-02 22:59:00,115.915,115.95,115.87,115.92,39500000.0
2007-07-02 23:00:00,115.93,115.93,115.88,115.89,82100000.0
2007-07-02 23:01:00,115.88,115.89,115.86,115.88,41500000.0
2007-07-02 23:02:00,115.89,115.9,115.87,115.87,31800000.0
2007-07-02 23:03:00,115.87,115.89,115.87,115.89,11300000.0
2007-07-02 23:04:00,115.87,115.88,115.87,115.87,24900000.0
2007-07-02 23:05:00,115.86,115.87,115.81,115.87,45600000.0
2007-07-02 23:06:00,115.86,115.86,115.86,115.86,6400000.0
2007-07-02 23:07:00,115.85,115.86,115.815,115.84,36300000.0
2007-07-02 23:08:00,115.83,115.83,115.83,115.83,9800000.0
2007-07-02 23:09:00,115.85,115.86,115.85,115.86,3900000.0
2007-07-02 23:10:00,115.84,115.84,115.82,115.84,41900000.0
2007-07-02 23:11:00,115.82,115.83,115.82,115.83,7800000.0
2007-07-02 23:12:00,115.85,115.85,115.84,115.84,11000000.0
2007-07-02 23:13:00,115.85,115.85,115.85,115.85,21100000.0
2007-07-02 23:14:00,115.85,115.87,115.85,115.86,50500000.0
2007-07-02 23:15:00,115.86,115.86,115.82,115.84,25500000.0
2007-07-02 23:16:00,115.81,115.875,115.81,115.845,108700000.0
2007-07-02 23:17:00,115.86,115.86,115.85,115.86,14600000.0
2007-07-02 23:18:00,115.86,115.86,115.84,115.84,19000000.0
2007-07-02 23:19:00,115.84,115.86,115.84,115.86,46700000.0
2007-07-02 23:20:00,115.87,115.87,115.85,115.85,44900000.0
2007-07-02 23:21:00,115.85,115.85,115.85,115.85,27900000.0
2007-07-02 23:22:00,115.85,115.85,115.85,115.85,6200000.0
2007-07-02 23:24:00,115.85,115.85,115.85,115.85,3200000.0
2007-07-02 23:25:00,115.85,115.85,115.83,115.84,77200000.0
2007-07-02 23:26:00,115.84,115.84,115.84,115.84,7100000.0
2007-07-02 23:27:00,115.85,115.85,115.85,115.85,26600000.0
2007-07-02 23:29:00,115.85,115.85,115.83,115.84,30000000.0
2007-07-02 23:31:00,115.84,115.84,115.84,115.84,9600000.0
2007-07-02 23:32:00,115.84,115.86,115.84,115.86,11700000.0
2007-07-02 23:33:00,115.87,115.87,115.87,115.87,1600000.0
2007-07-02 23:34:00,115.86,115.87,115.86,115.86,25000000.0
2007-07-02 23:35:00,115.85,115.85,115.85,115.85,32400000.0
2007-07-02 23:36:00,115.87,115.87,115.85,115.87,55700000.0
2007-07-02 23:37:00,115.88,115.88,115.88,115.88,12200000.0
2007-07-02 23:38:00,115.88,115.88,115.88,115.88,3200000.0
2007-07-02 23:44:00,115.88,115.88,115.86,115.86,10600000.0
2007-07-02 23:45:00,115.86,115.88,115.86,115.88,23100000.0
2007-07-02 23:47:00,115.86,115.89,115.86,115.88,48300000.0
2007-07-02 23:48:00,115.9,115.9,115.87,115.87,28800000.0
2007-07-02 23:49:00,115.88,115.88,115.86,115.86,28800000.0
2007-07-02 23:50:00,115.86,115.865,115.86,115.86,45000000.0
2007-07-02 23:51:00,115.855,115.86,115.85,115.86,15500000.0
2007-07-02 23:52:00,115.86,115.89,115.85,115.88,53600000.0
2007-07-02 23:53:00,115.89,115.89,115.87,115.87,29100000.0
2007-07-02 23:54:00,115.88,115.88,115.865,115.865,28800000.0
2007-07-02 23:55:00,115.89,115.905,115.89,115.905,5800000.0
2007-07-02 23:56:00,115.9,116.08,115.885,115.915,119600000.0
2007-07-02 23:57:00,115.905,115.93,115.835,115.88,80000000.0
2007-07-02 23:58:00,115.87,115.89,115.86,115.875,34100000.0
2007-07-02 23:59:00,115.89,115.89,115.805,115.84,76000000.0
2007-07-03 00:00:00,115.875,115.88,115.87,115.87,20900000.0
2007-07-03 00:01:00,115.885,115.9,115.88,115.89,71800000.0
2007-07-03 00:02:00,115.9,115.9,115.9,115.9,19800000.0
2007-07-03 00:03:00,115.9,115.905,115.9,115.905,25700000.0
2007-07-03 00:04:00,115.93,115.97,115.91,115.95,106200000.0
2007-07-03 00:05:00,115.96,115.96,115.96,115.96,3200000.0
2007-07-03 00:06:00,115.96,115.96,115.935,115.95,60000000.0
2007-07-03 00:07:00,115.93,115.95,115.92,115.92,52900000.0
2007-07-03 00:08:00,115.9,115.93,115.9,115.93,25300000.0
2007-07-03 00:09:00,115.93,115.935,115.91,115.93,98500000.0
2007-07-03 00:10:00,115.93,115.94,115.905,115.93,77800000.0
2007-07-03 00:11:00,115.92,115.93,115.92,115.93,4800000.0
2007-07-03 00:12:00,115.93,115.93,115.91,115.93,33800000.0
2007-07-03 00:13:00,115.94,115.94,115.92,115.93,19500000.0
2007-07-03 00:14:00,115.95,115.95,115.94,115.945,22400000.0
2007-07-03 00:15:00,115.945,115.945,115.94,115.94,29700000.0
2007-07-03 00:16:00,115.94,115.94,115.93,115.93,34800000.0
2007-07-03 00:17:00,115.93,115.945,115.86,115.94,96200000.0
2007-07-03 00:18:00,115.94,115.99,115.94,115.99,72900000.0
2007-07-03 00:19:00,115.99,116.02,115.935,116.02,113800000.0
2007-07-03 00:20:00,116.015,116.02,116.01,116.01,43000000.0
2007-07-03 00:21:00,116.02,116.02,116.0,116.02,48600000.0
2007-07-03 00:22:00,116.02,116.02,116.02,116.02,27200000.0
2007-07-03 00:23:00,116.02,116.02,116.02,116.02,10600000.0
2007-07-03 00:24:00,116.01,116.02,116.01,116.02,10600000.0
2007-07-03 00:25:00,116.03,116.03,116.02,116.02,10600000.0
2007-07-03 00:26:00,116.02,116.03,116.01,116.03,24500000.0
2007-07-03 00:27:00,116.02,116.03,116.015,116.02,29600000.0
2007-07-03 00:28:00,116.02,116.02,116.02,116.02,1600000.0
2007-07-03 00:29:00,116.02,116.02,116.02,116.02,1600000.0
2007-07-03 00:30:00,116.02,116.04,116.0,116.025,52900000.0
2007-07-03 00:31:00,116.03,116.03,115.98,115.98,19500000.0
2007-07-03 00:32:00,116.03,116.03,116.03,116.03,10600000.0
2007-07-03 00:33:00,116.03,116.04,116.03,116.04,15200000.0
2007-07-03 00:34:00,116.03,116.04,115.98,116.04,46400000.0
2007-07-03 00:35:00,116.03,116.03,116.03,116.03,4800000.0
2007-07-03 00:36:00,116.02,116.02,115.98,115.98,59300000.0
2007-07-03 00:37:00,115.98,115.98,115.975,115.975,14200000.0
2007-07-03 00:38:00,115.97,115.97,115.95,115.95,16500000.0
2007-07-03 00:39:00,115.95,115.965,115.95,115.96,40700000.0
2007-07-03 00:40:00,115.97,115.97,115.95,115.96,185600000.0
2007-07-03 00:41:00,115.97,115.97,115.97,115.97,14900000.0
2007-07-03 00:42:00,115.97,115.98,115.955,115.98,39000000.0
2007-07-03 00:43:00,115.96,115.96,115.93,115.94,149900000.0
2007-07-03 00:44:00,115.94,115.94,115.94,115.94,10600000.0
2007-07-03 00:45:00,115.935,115.95,115.935,115.95,13800000.0
2007-07-03 00:46:00,115.95,115.95,115.94,115.94,26100000.0
2007-07-03 00:47:00,115.93,115.94,115.93,115.94,26100000.0
2007-07-03 00:48:00,115.94,115.94,115.93,115.93,26100000.0
2007-07-03 00:49:00,115.93,115.94,115.93,115.94,29700000.0
2007-07-03 00:50:00,115.935,115.935,115.91,115.91,46100000.0
2007-07-03 00:51:00,115.905,115.93,115.9,115.905,66100000.0
2007-07-03 00:52:00,115.93,115.94,115.88,115.93,150800000.0
2007-07-03 00:53:00,115.94,115.94,115.91,115.93,103200000.0
2007-07-03 00:54:00,115.94,115.94,115.935,115.935,16900000.0
2007-07-03 00:55:00,115.94,115.95,115.92,115.94,66100000.0
2007-07-03 00:56:00,115.94,115.95,115.925,115.925,51800000.0
2007-07-03 00:57:00,115.925,115.925,115.9,115.91,23600000.0
2007-07-03 00:58:00,115.91,115.91,115.86,115.88,122200000.0
2007-07-03 00:59:00,115.88,115.88,115.82,115.835,162400000.0
2007-07-03 01:00:00,115.835,115.84,115.79,115.82,186500000.0
2007-07-03 01:01:00,115.82,115.85,115.81,115.84,138800000.0
2007-07-03 01:02:00,115.84,115.86,115.82,115.86,86300000.0
2007-07-03 01:03:00,115.85,115.89,115.85,115.875,184000000.0
2007-07-03 01:04:00,115.875,115.875,115.85,115.86,43400000.0
2007-07-03 01:05:00,115.86,115.86,115.83,115.83,124900000.0
2007-07-03 01:06:00,115.82,115.83,115.78,115.82,186400000.0
2007-07-03 01:07:00,115.82,115.82,115.8,115.8,71500000.0
2007-07-03 01:08:00,115.73,115.8,115.73,115.8,21200000.0
2007-07-03 01:09:00,115.73,115.8,115.72,115.77,131700000.0
2007-07-03 01:10:00,115.79,115.8,115.73,115.77,101400000.0
2007-07-03 01:11:00,115.785,115.79,115.785,115.79,19500000.0
2007-07-03 01:12:00,115.79,115.79,115.75,115.77,42600000.0
2007-07-03 01:13:00,115.77,115.795,115.69,115.79,186100000.0
2007-07-03 01:14:00,115.78,115.79,115.76,115.765,75100000.0
2007-07-03 01:15:00,115.77,115.77,115.76,115.76,73400000.0
2007-07-03 01:16:00,115.765,115.77,115.76,115.77,35500000.0
2007-07-03 01:17:00,115.77,115.77,115.75,115.755,58400000.0
2007-07-03 01:18:00,115.75,115.775,115.73,115.77,117300000.0
2007-07-03 01:19:00,115.77,115.79,115.77,115.78,187000000.0
2007-07-03 01:20:00,115.78,115.82,115.78,115.82,156700000.0
2007-07-03 01:21:00,115.815,115.82,115.81,115.82,69900000.0
2007-07-03 01:22:00,115.82,115.835,115.815,115.82,119800000.0
2007-07-03 01:23:00,115.82,115.83,115.82,115.82,31600000.0
2007-07-03 01:24:00,115.82,115.82,115.78,115.79,125900000.0
2007-07-03 01:25:00,115.79,115.81,115.79,115.81,51400000.0
2007-07-03 01:26:00,115.82,115.82,115.81,115.81,90000000.0
2007-07-03 01:27:00,115.8,115.8,115.78,115.78,53800000.0
2007-07-03 01:28:00,115.78,115.79,115.75,115.775,52700000.0
2007-07-03 01:29:00,115.78,115.79,115.76,115.78,106400000.0
2007-07-03 01:30:00,115.78,115.79,115.78,115.78,19100000.0
2007-07-03 01:31:00,115.78,115.78,115.76,115.76,179400000.0
2007-07-03 01:32:00,115.76,115.76,115.74,115.75,204900000.0
2007-07-03 01:33:00,115.75,115.76,115.74,115.74,69600000.0
2007-07-03 01:34:00,115.74,115.745,115.74,115.745,20400000.0
2007-07-03 01:35:00,115.745,115.745,115.73,115.73,47300000.0
2007-07-03 01:36:00,115.74,115.74,115.72,115.72,75200000.0
2007-07-03 01:37:00,115.73,115.735,115.73,115.73,40800000.0
2007-07-03 01:38:00,115.73,115.74,115.73,115.74,16500000.0
2007-07-03 01:39:00,115.73,115.735,115.73,115.735,16500000.0
2007-07-03 01:40:00,115.735,115.735,115.68,115.735,46400000.0
2007-07-03 01:41:00,115.735,115.735,115.73,115.73,35100000.0
2007-07-03 01:42:00,115.73,115.735,115.72,115.725,92300000.0
2007-07-03 01:43:00,115.73,115.74,115.72,115.735,113400000.0
2007-07-03 01:44:00,115.735,115.76,115.68,115.755,116100000.0
2007-07-03 01:45:00,115.76,115.775,115.75,115.77,184600000.0
2007-07-03 01:46:00,115.76,115.78,115.76,115.78,207800000.0
2007-07-03 01:47:00,115.78,115.79,115.78,115.79,23900000.0
2007-07-03 01:48:00,115.79,115.805,115.79,115.79,61500000.0
2007-07-03 01:49:00,115.8,115.81,115.8,115.8,58200000.0
2007-07-03 01:50:00,115.8,115.8,115.75,115.75,161700000.0
2007-07-03 01:51:00,115.75,115.775,115.75,115.775,80500000.0
2007-07-03 01:52:00,115.76,115.775,115.76,115.775,61600000.0
2007-07-03 01:53:00,115.76,115.775,115.76,115.775,72600000.0
2007-07-03 01:54:00,115.77,115.77,115.71,115.765,98100000.0
2007-07-03 01:55:00,115.75,115.76,115.75,115.75,52200000.0
2007-07-03 01:56:00,115.77,115.77,115.73,115.745,131600000.0
2007-07-03 01:57:00,115.745,115.745,115.74,115.74,12300000.0
2007-07-03 01:58:00,115.74,115.74,115.68,115.73,125400000.0
2007-07-03 01:59:00,115.73,115.73,115.7,115.71,138300000.0
2007-07-03 02:00:00,115.71,115.71,115.69,115.69,65300000.0
2007-07-03 02:01:00,115.69,115.71,115.69,115.71,72500000.0
2007-07-03 02:02:00,115.71,115.72,115.7,115.715,122700000.0
2007-07-03 02:03:00,115.715,115.72,115.715,115.72,5800000.0
2007-07-03 02:04:00,115.72,115.725,115.715,115.725,16700000.0
2007-07-03 02:05:00,115.73,115.75,115.73,115.735,105700000.0
2007-07-03 02:06:00,115.73,115.735,115.72,115.73,93900000.0
2007-07-03 02:07:00,115.73,115.765,115.73,115.755,164100000.0
2007-07-03 02:08:00,115.76,115.77,115.75,115.77,111800000.0
2007-07-03 02:09:00,115.775,115.78,115.76,115.77,326200000.0
2007-07-03 02:10:00,115.77,115.79,115.72,115.72,64100000.0
2007-07-03 02:11:00,115.78,115.8,115.725,115.74,163700000.0
2007-07-03 02:12:00,115.78,115.8,115.705,115.72,186300000.0
2007-07-03 02:13:00,115.78,115.78,115.705,115.705,20100000.0
2007-07-03 02:14:00,115.78,115.79,115.72,115.77,184700000.0
2007-07-03 02:15:00,115.77,115.795,115.74,115.78,110300000.0
2007-07-03 02:16:00,115.79,115.8,115.78,115.795,53500000.0
2007-07-03 02:17:00,115.8,115.81,115.8,115.8,140400000.0
2007-07-03 02:18:00,115.81,115.81,115.79,115.79,71400000.0
2007-07-03 02:19:00,115.81,115.82,115.81,115.82,39200000.0
2007-07-03 02:20:00,115.83,115.85,115.815,115.815,152200000.0
2007-07-03 02:21:00,115.82,115.83,115.75,115.79,178500000.0
2007-07-03 02:22:00,115.785,115.79,115.705,115.77,257700000.0
2007-07-03 02:23:00,115.77,115.78,115.7,115.755,253000000.0
2007-07-03 02:24:00,115.73,115.755,115.69,115.73,209800000.0
2007-07-03 02:25:00,115.74,115.74,115.725,115.73,153500000.0
2007-07-03 02:26:00,115.725,115.73,115.69,115.7,213600000.0
2007-07-03 02:27:00,115.7,115.72,115.64,115.7,424000000.0
2007-07-03 02:28:00,115.705,115.72,115.69,115.695,48300000.0
2007-07-03 02:29:00,115.69,115.72,115.68,115.72,201000000.0
2007-07-03 02:30:00,115.725,115.73,115.72,115.73,61500000.0
2007-07-03 02:31:00,115.74,115.75,115.72,115.72,118100000.0
2007-07-03 02:32:00,115.73,115.73,115.7,115.71,108500000.0
2007-07-03 02:33:00,115.72,115.72,115.72,115.72,46700000.0
2007-07-03 02:34:00,115.73,115.745,115.68,115.74,146700000.0
2007-07-03 02:35:00,115.74,115.74,115.73,115.73,28200000.0
2007-07-03 02:36:00,115.73,115.755,115.73,115.75,209300000.0
2007-07-03 02:37:00,115.755,115.755,115.725,115.735,138100000.0
2007-07-03 02:38:00,115.74,115.745,115.66,115.66,67700000.0
2007-07-03 02:39:00,115.69,115.71,115.68,115.69,158200000.0
2007-07-03 02:40:00,115.69,115.725,115.69,115.725,88900000.0
2007-07-03 02:41:00,115.725,115.74,115.7,115.74,175700000.0
2007-07-03 02:42:00,115.72,115.74,115.67,115.74,85300000.0
2007-07-03 02:43:00,115.74,115.75,115.73,115.75,70200000.0
2007-07-03 02:44:00,115.75,115.76,115.75,115.75,61700000.0
2007-07-03 02:45:00,115.75,115.765,115.75,115.765,49700000.0
2007-07-03 02:46:00,115.76,115.77,115.76,115.765,22300000.0
2007-07-03 02:47:00,115.77,115.78,115.75,115.78,44600000.0
2007-07-03 02:48:00,115.78,115.79,115.74,115.78,200500000.0
2007-07-03 02:49:00,115.79,115.8,115.725,115.79,160600000.0
2007-07-03 02:50:00,115.795,115.805,115.74,115.805,167000000.0
2007-07-03 02:51:00,115.81,115.81,115.74,115.8,207900000.0
2007-07-03 02:52:00,115.79,115.79,115.73,115.78,162300000.0
2007-07-03 02:53:00,115.78,115.78,115.77,115.78,10200000.0
2007-07-03 02:54:00,115.78,115.79,115.75,115.755,139100000.0
2007-07-03 02:55:00,115.73,115.745,115.61,115.735,851400000.0
2007-07-03 02:56:00,115.73,115.74,115.68,115.72,179400000.0
2007-07-03 02:57:00,115.73,115.73,115.725,115.73,38000000.0
2007-07-03 02:58:00,115.73,115.75,115.73,115.75,69300000.0
2007-07-03 02:59:00,115.75,115.76,115.74,115.75,103500000.0
2007-07-03 03:00:00,115.745,115.75,115.74,115.75,13200000.0
2007-07-03 03:01:00,115.75,115.75,115.75,115.75,34400000.0
2007-07-03 03:02:00,115.75,115.77,115.75,115.77,130200000.0
2007-07-03 03:03:00,115.765,115.77,115.765,115.77,27400000.0
2007-07-03 03:04:00,115.78,115.78,115.705,115.75,187100000.0
2007-07-03 03:05:00,115.695,115.76,115.68,115.73,221500000.0
2007-07-03 03:06:00,115.72,115.72,115.7,115.71,252900000.0
2007-07-03 03:07:00,115.71,115.73,115.71,115.725,152800000.0
2007-07-03 03:08:00,115.73,115.73,115.71,115.72,42000000.0
2007-07-03 03:09:00,115.715,115.72,115.71,115.71,32600000.0
2007-07-03 03:10:00,115.72,115.72,115.705,115.72,41500000.0
2007-07-03 03:11:00,115.715,115.72,115.705,115.72,13200000.0
2007-07-03 03:12:00,115.73,115.73,115.72,115.72,23500000.0
2007-07-03 03:13:00,115.73,115.75,115.72,115.75,156400000.0
2007-07-03 03:14:00,115.745,115.745,115.7,115.7,119300000.0
2007-07-03 03:15:00,115.7,115.71,115.69,115.7,214800000.0
2007-07-03 03:16:00,115.68,115.72,115.63,115.69,318100000.0
2007-07-03 03:17:00,115.695,115.695,115.68,115.685,96100000.0
2007-07-03 03:18:00,115.685,115.695,115.68,115.69,30700000.0
2007-07-03 03:19:00,115.69,115.69,115.685,115.685,25200000.0
2007-07-03 03:20:00,115.685,115.69,115.67,115.68,84500000.0
2007-07-03 03:21:00,115.68,115.69,115.68,115.69,10600000.0
2007-07-03 03:22:00,115.69,115.705,115.69,115.705,26800000.0
2007-07-03 03:23:00,115.71,115.775,115.7,115.775,555700000.0
2007-07-03 03:24:00,115.77,115.88,115.77,115.87,195900000.0
2007-07-03 03:25:00,115.86,115.86,115.75,115.79,690500000.0
2007-07-03 03:26:00,115.79,115.8,115.73,115.79,116100000.0
2007-07-03 03:27:00,115.78,115.8,115.78,115.79,59400000.0
2007-07-03 03:28:00,115.79,115.8,115.79,115.8,14900000.0
2007-07-03 03:29:00,115.78,115.78,115.72,115.72,73599998.0
2007-07-03 03:30:00,115.77,115.78,115.76,115.78,201599988.0
2007-07-03 03:31:00,115.78,115.81,115.76,115.76,339099999.0
2007-07-03 03:32:00,115.76,115.78,115.695,115.74,132999997.0
2007-07-03 03:33:00,115.74,115.77,115.67,115.74,297999998.0
2007-07-03 03:34:00,115.74,115.75,115.73,115.73,104600000.0
2007-07-03 03:35:00,115.74,115.76,115.72,115.72,110700000.0
2007-07-03 03:36:00,115.72,115.735,115.71,115.71,139499998.0
2007-07-03 03:37:00,115.73,115.75,115.7,115.71,177000000.0
2007-07-03 03:38:00,115.71,115.71,115.61,115.68,230099999.0
2007-07-03 03:39:00,115.68,115.7,115.61,115.68,156199999.0
2007-07-03 03:40:00,115.68,115.69,115.66,115.69,34400000.0
2007-07-03 03:41:00,115.68,115.715,115.67,115.71,152600000.0
2007-07-03 03:42:00,115.71,115.72,115.69,115.71,97599999.0
2007-07-03 03:43:00,115.7,115.7,115.69,115.69,18600000.0
2007-07-03 03:44:00,115.69,115.695,115.685,115.685,132600000.0
2007-07-03 03:45:00,115.685,115.69,115.68,115.68,93599998.0
2007-07-03 03:46:00,115.68,115.69,115.68,115.69,6000000.0
2007-07-03 03:47:00,115.67,115.68,115.67,115.67,34399999.0
2007-07-03 03:48:00,115.66,115.68,115.66,115.67,34399999.0
2007-07-03 03:49:00,115.665,115.705,115.665,115.7,213900001.0
2007-07-03 03:50:00,115.69,115.755,115.69,115.75,168199999.0
2007-07-03 03:51:00,115.73,115.805,115.73,115.79,382299998.0
2007-07-03 03:52:00,115.79,115.79,115.72,115.73,173199999.0
2007-07-03 03:53:00,115.75,115.77,115.74,115.76,224800000.0
2007-07-03 03:54:00,115.73,115.74,115.71,115.72,195400000.0
2007-07-03 03:55:00,115.71,115.73,115.66,115.7,503699998.0
2007-07-03 03:56:00,115.7,115.72,115.68,115.69,128400000.0
2007-07-03 03:57:00,115.69,115.7,115.62,115.67,288200000.0
2007-07-03 03:58:00,115.68,115.68,115.59,115.66,227100000.0
2007-07-03 03:59:00,115.66,115.67,115.65,115.66,145600000.0
2007-07-03 04:00:00,115.65,115.68,115.65,115.655,171100000.0
2007-07-03 04:01:00,115.65,115.66,115.63,115.645,94100000.0
2007-07-03 04:02:00,115.65,115.67,115.63,115.66,241100000.0
2007-07-03 04:03:00,115.655,115.68,115.655,115.67,88100000.0
2007-07-03 04:04:00,115.67,115.67,115.645,115.645,98700000.0
2007-07-03 04:05:00,115.645,115.65,115.64,115.645,37200000.0
2007-07-03 04:06:00,115.645,115.65,115.63,115.65,91200000.0
2007-07-03 04:07:00,115.65,115.65,115.63,115.63,35000000.0
2007-07-03 04:08:00,115.635,115.66,115.635,115.65,114400000.0
2007-07-03 04:09:00,115.65,115.66,115.65,115.65,123800000.0
2007-07-03 04:10:00,115.65,115.66,115.63,115.64,61500000.0
2007-07-03 04:11:00,115.63,115.63,115.62,115.62,53300000.0
2007-07-03 04:12:00,115.62,115.62,115.605,115.615,101400000.0
2007-07-03 04:13:00,115.62,115.63,115.61,115.62,55000000.0
2007-07-03 04:14:00,115.61,115.63,115.61,115.62,40500000.0
2007-07-03 04:15:00,115.62,115.62,115.62,115.62,12200000.0
2007-07-03 04:16:00,115.62,115.62,115.6,115.61,123200000.0
2007-07-03 04:17:00,115.61,115.62,115.6,115.62,172300000.0
2007-07-03 04:18:00,115.62,115.63,115.61,115.62,115000000.0
2007-07-03 04:19:00,115.625,115.63,115.62,115.62,43300000.0
2007-07-03 04:20:00,115.625,115.65,115.625,115.65,139500000.0
2007-07-03 04:21:00,115.65,115.65,115.63,115.645,64500000.0
2007-07-03 04:22:00,115.64,115.64,115.63,115.63,26800000.0
2007-07-03 04:23:00,115.64,115.64,115.63,115.64,177400000.0
2007-07-03 04:24:00,115.64,115.645,115.63,115.635,172900000.0
2007-07-03 04:25:00,115.64,115.64,115.63,115.63,183000000.0
2007-07-03 04:26:00,115.64,115.64,115.63,115.63,49500000.0
2007-07-03 04:27:00,115.61,115.64,115.61,115.64,49700000.0
2007-07-03 04:28:00,115.645,115.65,115.64,115.65,39100000.0
2007-07-03 04:29:00,115.65,115.65,115.63,115.635,75200000.0
2007-07-03 04:30:00,115.64,115.64,115.63,115.63,48000000.0
2007-07-03 04:31:00,115.63,115.68,115.63,115.65,111500000.0
2007-07-03 04:32:00,115.65,115.685,115.65,115.68,47300000.0
2007-07-03 04:33:00,115.68,115.685,115.68,115.68,32400000.0
2007-07-03 04:34:00,115.69,115.7,115.69,115.7,62400000.0
2007-07-03 04:35:00,115.7,115.7,115.69,115.7,53400000.0
2007-07-03 04:36:00,115.7,115.7,115.69,115.695,70700000.0
2007-07-03 04:37:00,115.69,115.69,115.65,115.67,192700000.0
2007-07-03 04:38:00,115.68,115.68,115.65,115.66,115700000.0
2007-07-03 04:39:00,115.65,115.67,115.65,115.66,88900000.0
2007-07-03 04:40:00,115.665,115.675,115.665,115.67,37600000.0
2007-07-03 04:41:00,115.675,115.68,115.67,115.67,65700000.0
2007-07-03 04:42:00,115.67,115.68,115.67,115.68,54200000.0
2007-07-03 04:43:00,115.68,115.68,115.675,115.68,20400000.0
2007-07-03 04:44:00,115.68,115.68,115.67,115.67,44000000.0
2007-07-03 04:45:00,115.675,115.675,115.61,115.655,38200000.0
2007-07-03 04:46:00,115.655,115.655,115.58,115.645,85800000.0
2007-07-03 04:47:00,115.65,115.655,115.63,115.63,80700000.0
2007-07-03 04:48:00,115.63,115.66,115.63,115.63,163600000.0
2007-07-03 04:49:00,115.65,115.66,115.63,115.66,100200000.0
2007-07-03 04:50:00,115.66,115.675,115.63,115.67,263699999.0
2007-07-03 04:51:00,115.675,115.68,115.65,115.68,138000000.0
2007-07-03 04:52:00,115.68,115.7,115.67,115.7,68200000.0
2007-07-03 04:53:00,115.695,115.7,115.67,115.68,175200000.0
2007-07-03 04:54:00,115.68,115.68,115.66,115.66,181000000.0
2007-07-03 04:55:00,115.66,115.69,115.66,115.68,99300000.0
2007-07-03 04:56:00,115.69,115.7,115.63,115.63,157700000.0
2007-07-03 04:57:00,115.68,115.71,115.63,115.71,215300000.0
2007-07-03 04:58:00,115.71,115.71,115.67,115.68,38900000.0
2007-07-03 04:59:00,115.68,115.68,115.68,115.68,16500000.0
2007-07-03 05:00:00,115.68,115.7,115.68,115.68,60600000.0
2007-07-03 05:01:00,115.68,115.71,115.68,115.71,49700000.0
2007-07-03 05:02:00,115.71,115.715,115.705,115.715,35200000.0
2007-07-03 05:03:00,115.72,115.725,115.715,115.725,49400000.0
2007-07-03 05:04:00,115.73,115.73,115.71,115.73,70000000.0
2007-07-03 05:05:00,115.71,115.735,115.71,115.725,117700000.0
2007-07-03 05:06:00,115.725,115.73,115.72,115.72,32200000.0
2007-07-03 05:08:00,115.73,115.75,115.73,115.73,78500000.0
2007-07-03 05:09:00,115.745,115.745,115.72,115.72,60300000.0
2007-07-03 05:10:00,115.72,115.735,115.72,115.73,27100000.0
2007-07-03 05:11:00,115.72,115.75,115.72,115.74,28700000.0
2007-07-03 05:12:00,115.75,115.75,115.745,115.75,21000000.0
2007-07-03 05:13:00,115.74,115.75,115.72,115.75,66600000.0
2007-07-03 05:14:00,115.73,115.76,115.73,115.755,112200000.0
2007-07-03 05:15:00,115.74,115.75,115.74,115.745,35000000.0
2007-07-03 05:16:00,115.73,115.75,115.73,115.745,36100000.0
2007-07-03 05:17:00,115.75,115.755,115.74,115.745,53000000.0
2007-07-03 05:18:00,115.75,115.755,115.72,115.745,66000000.0
2007-07-03 05:19:00,115.72,115.74,115.72,115.74,31000000.0
2007-07-03 05:20:00,115.745,115.75,115.745,115.75,8400000.0
2007-07-03 05:21:00,115.75,115.755,115.74,115.755,87200000.0
2007-07-03 05:22:00,115.76,115.765,115.74,115.75,33800000.0
2007-07-03 05:23:00,115.74,115.765,115.74,115.765,13900000.0
2007-07-03 05:24:00,115.765,115.775,115.76,115.77,25500000.0
2007-07-03 05:25:00,115.77,115.77,115.76,115.77,66600000.0
2007-07-03 05:26:00,115.77,115.77,115.765,115.765,8400000.0
2007-07-03 05:27:00,115.765,115.775,115.76,115.765,30000000.0
2007-07-03 05:29:00,115.75,115.765,115.74,115.745,47100000.0
2007-07-03 05:30:00,115.745,115.76,115.73,115.76,59700000.0
2007-07-03 05:31:00,115.76,115.765,115.75,115.765,53600000.0
2007-07-03 05:32:00,115.76,115.76,115.74,115.74,108000000.0
2007-07-03 05:33:00,115.74,115.76,115.74,115.76,52400000.0
2007-07-03 05:34:00,115.76,115.775,115.76,115.775,15800000.0
2007-07-03 05:35:00,115.76,115.77,115.76,115.77,14200000.0
2007-07-03 05:36:00,115.765,115.77,115.76,115.765,18400000.0
2007-07-03 05:37:00,115.77,115.77,115.75,115.76,54700000.0
2007-07-03 05:38:00,115.76,115.78,115.76,115.765,152300000.0
2007-07-03 05:39:00,115.77,115.84,115.75,115.84,386700000.0
2007-07-03 05:40:00,115.84,115.85,115.82,115.835,80400000.0
2007-07-03 05:41:00,115.84,115.84,115.8,115.82,95900000.0
2007-07-03 05:42:00,115.82,115.82,115.73,115.8,177900000.0
2007-07-03 05:43:00,115.8,115.815,115.8,115.81,193500000.0
2007-07-03 05:44:00,115.82,115.82,115.79,115.81,81300000.0
2007-07-03 05:45:00,115.79,115.82,115.79,115.82,17500000.0
2007-07-03 05:46:00,115.82,115.82,115.79,115.8,145400000.0
2007-07-03 05:47:00,115.8,115.81,115.8,115.805,31500000.0
2007-07-03 05:48:00,115.81,115.815,115.8,115.815,67600000.0
2007-07-03 05:50:00,115.815,115.82,115.815,115.82,45300000.0
2007-07-03 05:51:00,115.82,115.84,115.82,115.84,16100000.0
2007-07-03 05:53:00,115.84,115.84,115.805,115.805,59500000.0
2007-07-03 05:54:00,115.81,115.81,115.81,115.81,15200000.0
2007-07-03 05:55:00,115.81,115.82,115.75,115.82,72600000.0
2007-07-03 05:56:00,115.82,115.82,115.8,115.82,94600000.0
2007-07-03 05:57:00,115.82,115.82,115.82,115.82,7400000.0
2007-07-03 05:58:00,115.82,115.82,115.79,115.79,20300000.0
2007-07-03 05:59:00,115.8,115.81,115.8,115.8,6400000.0
2007-07-03 06:04:00,115.8,115.81,115.79,115.81,59600000.0
2007-07-03 06:05:00,115.81,115.81,115.8,115.8,43400000.0
2007-07-03 06:06:00,115.81,115.81,115.78,115.81,146900000.0
2007-07-03 06:07:00,115.81,115.81,115.81,115.81,3200000.0
2007-07-03 06:08:00,115.81,115.815,115.81,115.815,56000000.0
2007-07-03 06:09:00,115.82,115.82,115.82,115.82,1600000.0
2007-07-03 06:10:00,115.83,115.83,115.81,115.83,151000000.0
2007-07-03 06:11:00,115.83,115.84,115.83,115.84,29100000.0
2007-07-03 06:12:00,115.83,115.83,115.82,115.83,146800000.0
2007-07-03 06:13:00,115.83,115.83,115.8,115.83,77800000.0
2007-07-03 06:14:00,115.83,115.83,115.805,115.82,119500000.0
2007-07-03 06:15:00,115.82,115.83,115.815,115.83,49300000.0
2007-07-03 06:16:00,115.82,115.83,115.82,115.82,164100000.0
2007-07-03 06:17:00,115.83,115.84,115.79,115.84,26600000.0
2007-07-03 06:18:00,115.84,115.84,115.83,115.83,22600000.0
2007-07-03 06:19:00,115.83,115.83,115.83,115.83,44200000.0
2007-07-03 06:20:00,115.83,115.84,115.81,115.84,177500000.0
2007-07-03 06:21:00,115.84,115.86,115.83,115.85,121400000.0
2007-07-03 06:22:00,115.86,115.86,115.83,115.86,100000000.0
2007-07-03 06:23:00,115.86,115.87,115.82,115.84,208600000.0
2007-07-03 06:24:00,115.84,115.84,115.84,115.84,3200000.0
2007-07-03 06:25:00,115.84,115.85,115.84,115.85,38700000.0
2007-07-03 06:26:00,115.85,115.87,115.81,115.84,194600000.0
2007-07-03 06:27:00,115.85,115.85,115.85,115.85,17400000.0
2007-07-03 06:28:00,115.85,115.85,115.83,115.835,130300000.0
2007-07-03 06:29:00,115.84,115.84,115.84,115.84,62400000.0
2007-07-03 06:30:00,115.85,115.85,115.84,115.84,32100000.0
2007-07-03 06:32:00,115.85,115.86,115.85,115.86,58100000.0
2007-07-03 06:33:00,115.85,115.86,115.85,115.86,31500000.0
2007-07-03 06:34:00,115.86,115.86,115.82,115.85,169900000.0
2007-07-03 06:35:00,115.85,115.85,115.83,115.84,102500000.0
2007-07-03 06:36:00,115.84,115.84,115.83,115.84,48000000.0
2007-07-03 06:37:00,115.83,115.84,115.82,115.83,118100000.0
2007-07-03 06:38:00,115.83,115.84,115.82,115.84,31300000.0
2007-07-03 06:39:00,115.85,115.85,115.835,115.84,12900000.0
2007-07-03 06:40:00,115.82,115.86,115.82,115.86,153100000.0
2007-07-03 06:41:00,115.87,115.87,115.85,115.86,96300000.0
2007-07-03 06:42:00,115.87,115.88,115.87,115.87,41900000.0
2007-07-03 06:43:00,115.86,115.91,115.86,115.88,124800000.0
2007-07-03 06:44:00,115.89,115.9,115.87,115.89,143600000.0
2007-07-03 06:45:00,115.87,115.89,115.865,115.88,41400000.0
2007-07-03 06:46:00,115.9,115.9,115.88,115.89,53000000.0
2007-07-03 06:47:00,115.9,115.9,115.9,115.9,35500000.0
2007-07-03 06:48:00,115.89,115.92,115.89,115.9,101800000.0
2007-07-03 06:49:00,115.9,115.91,115.9,115.91,51800000.0
2007-07-03 06:50:00,115.92,115.93,115.92,115.93,95900000.0
2007-07-03 06:51:00,115.93,115.95,115.92,115.935,97700000.0
2007-07-03 06:52:00,115.935,115.97,115.93,115.97,172900000.0
2007-07-03 06:53:00,115.975,115.98,115.95,115.97,192300000.0
2007-07-03 06:54:00,115.98,116.0,115.92,116.0,304900000.0
2007-07-03 06:55:00,116.0,116.0,115.975,115.975,35400000.0
2007-07-03 06:56:00,115.975,115.975,115.95,115.96,173500000.0
2007-07-03 06:57:00,115.95,115.965,115.9,115.945,193200000.0
2007-07-03 06:58:00,115.945,115.955,115.93,115.95,89900000.0
2007-07-03 06:59:00,115.93,115.96,115.89,115.96,215800000.0
2007-07-03 07:00:00,115.93,115.97,115.91,115.96,238600000.0
2007-07-03 07:01:00,115.96,115.96,115.93,115.945,67300000.0
2007-07-03 07:02:00,115.95,115.95,115.92,115.93,156700000.0
2007-07-03 07:03:00,115.94,115.94,115.93,115.93,6400000.0
2007-07-03 07:04:00,115.93,115.93,115.91,115.93,177100000.0
2007-07-03 07:05:00,115.92,115.94,115.91,115.94,233300000.0
2007-07-03 07:06:00,115.93,115.94,115.925,115.94,118800000.0
2007-07-03 07:08:00,115.93,115.93,115.93,115.93,31300000.0
2007-07-03 07:09:00,115.93,115.94,115.92,115.94,125000000.0
2007-07-03 07:10:00,115.94,115.95,115.93,115.94,37600000.0
2007-07-03 07:11:00,115.94,115.94,115.93,115.93,12000000.0
2007-07-03 07:15:00,115.93,115.93,115.91,115.91,11000000.0
2007-07-03 07:16:00,115.91,115.91,115.91,115.91,10300000.0
2007-07-03 07:17:00,115.91,115.91,115.91,115.91,20600000.0
2007-07-03 07:18:00,115.91,115.91,115.89,115.9,35300000.0
2007-07-03 07:19:00,115.89,115.91,115.89,115.91,111800000.0
2007-07-03 07:20:00,115.91,115.91,115.91,115.91,4000000.0
2007-07-03 07:21:00,115.91,115.91,115.9,115.91,22200000.0
2007-07-03 07:22:00,115.91,115.91,115.9,115.9,4000000.0
2007-07-03 07:23:00,115.9,115.91,115.89,115.91,36000000.0
2007-07-03 07:24:00,115.91,115.91,115.91,115.91,21300000.0
2007-07-03 07:25:00,115.91,115.92,115.91,115.92,14300000.0
2007-07-03 07:26:00,115.92,115.92,115.9,115.91,69100000.0
2007-07-03 07:27:00,115.92,115.92,115.9,115.91,101600000.0
2007-07-03 07:28:00,115.91,115.93,115.9,115.92,77300000.0
2007-07-03 07:29:00,115.92,115.94,115.91,115.93,143100000.0
2007-07-03 07:30:00,115.93,115.95,115.92,115.93,175300000.0
2007-07-03 07:31:00,115.94,115.95,115.91,115.91,61200000.0
2007-07-03 07:32:00,115.93,115.94,115.905,115.92,149700000.0
2007-07-03 07:33:00,115.9,115.93,115.9,115.92,76100000.0
2007-07-03 07:34:00,115.92,115.96,115.92,115.94,82800000.0
2007-07-03 07:35:00,115.96,115.96,115.925,115.93,125200000.0
2007-07-03 07:36:00,115.93,115.93,115.915,115.915,27100000.0
2007-07-03 07:37:00,115.92,115.94,115.91,115.94,29100000.0
2007-07-03 07:38:00,115.94,115.94,115.9,115.905,72000000.0
2007-07-03 07:39:00,115.92,115.95,115.9,115.93,230000000.0
2007-07-03 07:40:00,115.93,115.97,115.92,115.94,216000000.0
2007-07-03 07:41:00,115.94,115.94,115.91,115.93,178800000.0
2007-07-03 07:42:00,115.94,115.95,115.9,115.91,136500000.0
2007-07-03 07:43:00,115.92,115.95,115.92,115.95,77900000.0
2007-07-03 07:44:00,115.95,115.97,115.9,115.97,100800000.0
2007-07-03 07:45:00,115.97,115.97,115.91,115.96,40600000.0
2007-07-03 07:46:00,115.96,115.98,115.96,115.96,18400000.0
2007-07-03 07:47:00,115.96,115.96,115.96,115.96,4800000.0
2007-07-03 07:48:00,115.96,115.97,115.96,115.96,33400000.0
2007-07-03 07:49:00,115.96,115.97,115.96,115.97,77000000.0
2007-07-03 07:50:00,115.97,116.0,115.91,115.96,285400000.0
2007-07-03 07:51:00,115.97,116.01,115.93,115.98,239400000.0
2007-07-03 07:52:00,115.99,116.01,115.985,116.0,138600000.0
2007-07-03 07:53:00,116.0,116.0,115.96,116.0,188100000.0
2007-07-03 07:54:00,116.02,116.06,116.02,116.035,104000000.0
2007-07-03 07:55:00,116.04,116.09,116.035,116.09,252500000.0
2007-07-03 07:56:00,116.085,116.18,116.08,116.18,429100000.0
2007-07-03 07:57:00,116.18,116.205,116.16,116.19,466800000.0
2007-07-03 07:58:00,116.19,116.2,116.16,116.165,339000000.0
2007-07-03 07:59:00,116.16,116.17,116.14,116.17,189500000.0
2007-07-03 08:00:00,116.18,116.18,116.15,116.16,252400000.0
2007-07-03 08:01:00,116.16,116.17,116.12,116.14,117600000.0
2007-07-03 08:02:00,116.14,116.17,116.12,116.16,232000000.0
2007-07-03 08:03:00,116.16,116.16,116.13,116.16,173500000.0
2007-07-03 08:04:00,116.14,116.2,116.14,116.18,271900000.0
2007-07-03 08:05:00,116.175,116.22,116.135,116.22,506500000.0
2007-07-03 08:06:00,116.215,116.225,116.14,116.195,399200000.0
2007-07-03 08:07:00,116.18,116.2,116.12,116.2,463100000.0
2007-07-03 08:08:00,116.205,116.22,116.18,116.19,368600000.0
2007-07-03 08:09:00,116.19,116.2,116.17,116.18,216000000.0
2007-07-03 08:10:00,116.175,116.19,116.09,116.13,352700000.0
2007-07-03 08:11:00,116.16,116.16,116.06,116.12,274900000.0
2007-07-03 08:12:00,116.12,116.12,116.035,116.09,423100000.0
2007-07-03 08:13:00,116.09,116.15,116.08,116.14,411300000.0
2007-07-03 08:14:00,116.13,116.145,116.06,116.12,267500000.0
2007-07-03 08:15:00,116.13,116.19,116.13,116.17,419200000.0
2007-07-03 08:16:00,116.17,116.18,116.1,116.18,208700000.0
2007-07-03 08:17:00,116.18,116.2,116.13,116.195,72800000.0
2007-07-03 08:18:00,116.2,116.21,116.19,116.2,166100000.0
2007-07-03 08:19:00,116.2,116.22,116.2,116.22,33700000.0
2007-07-03 08:20:00,116.22,116.24,116.22,116.23,119900000.0
2007-07-03 08:21:00,116.23,116.235,116.21,116.225,72600000.0
2007-07-03 08:22:00,116.23,116.23,116.2,116.225,65900000.0
2007-07-03 08:23:00,116.23,116.24,116.21,116.24,102700000.0
2007-07-03 08:24:00,116.24,116.25,116.23,116.23,94000000.0
2007-07-03 08:25:00,116.24,116.25,116.22,116.235,64900000.0
2007-07-03 08:26:00,116.22,116.275,116.2,116.275,238200000.0
2007-07-03 08:27:00,116.27,116.29,116.21,116.27,370700000.0
2007-07-03 08:28:00,116.27,116.305,116.24,116.3,162900000.0
2007-07-03 08:29:00,116.29,116.33,116.285,116.33,111900000.0
2007-07-03 08:30:00,116.31,116.32,116.28,116.29,110000000.0
2007-07-03 08:31:00,116.3,116.3,116.275,116.275,135300000.0
2007-07-03 08:32:00,116.275,116.275,116.24,116.25,109800000.0
2007-07-03 08:33:00,116.26,116.26,116.21,116.24,169100000.0
2007-07-03 08:34:00,116.24,116.25,116.19,116.25,98600000.0
2007-07-03 08:35:00,116.25,116.26,116.18,116.245,183300000.0
2007-07-03 08:36:00,116.25,116.25,116.17,116.23,327100000.0
2007-07-03 08:37:00,116.22,116.22,116.145,116.2,321700000.0
2007-07-03 08:38:00,116.17,116.2,116.12,116.18,308700000.0
2007-07-03 08:39:00,116.13,116.18,116.105,116.18,224800000.0
2007-07-03 08:40:00,116.17,116.185,116.165,116.185,275600000.0
2007-07-03 08:41:00,116.19,116.19,116.17,116.17,163100000.0
2007-07-03 08:42:00,116.19,116.19,116.17,116.18,246000000.0
2007-07-03 08:43:00,116.18,116.18,116.12,116.18,400300000.0
2007-07-03 08:44:00,116.17,116.18,116.105,116.17,88300000.0
2007-07-03 08:45:00,116.17,116.18,116.145,116.16,231400000.0
2007-07-03 08:46:00,116.15,116.17,116.14,116.16,199700000.0
2007-07-03 08:47:00,116.16,116.16,116.09,116.14,112800000.0
2007-07-03 08:48:00,116.16,116.16,116.14,116.14,90200000.0
2007-07-03 08:49:00,116.14,116.16,116.1,116.15,113600000.0
2007-07-03 08:50:00,116.155,116.155,116.15,116.15,19500000.0
2007-07-03 08:51:00,116.17,116.17,116.14,116.16,24800000.0
2007-07-03 08:52:00,116.16,116.185,116.115,116.115,38000000.0
2007-07-03 08:53:00,116.17,116.205,116.16,116.195,297600000.0
2007-07-03 08:54:00,116.19,116.2,116.185,116.195,99000000.0
2007-07-03 08:55:00,116.19,116.2,116.14,116.2,107800000.0
2007-07-03 08:56:00,116.2,116.205,116.18,116.19,364300000.0
2007-07-03 08:57:00,116.19,116.21,116.11,116.18,377200000.0
2007-07-03 08:58:00,116.18,116.18,116.1,116.155,518600004.0
2007-07-03 08:59:00,116.16,116.165,116.09,116.165,162900000.0
2007-07-03 09:00:00,116.165,116.165,116.15,116.15,145100000.0
2007-07-03 09:01:00,116.15,116.15,116.13,116.13,327100001.0
2007-07-03 09:02:00,116.1,116.13,116.06,116.08,655000000.0
2007-07-03 09:03:00,116.08,116.12,116.03,116.11,790600000.0
2007-07-03 09:04:00,116.105,116.18,116.05,116.17,464300003.0
2007-07-03 09:05:00,116.165,116.165,116.06,116.14,422400006.0
2007-07-03 09:06:00,116.14,116.14,116.04,116.11,523100003.0
2007-07-03 09:07:00,116.115,116.15,116.07,116.13,357500001.0
2007-07-03 09:08:00,116.125,116.15,116.12,116.125,309999998.0
2007-07-03 09:09:00,116.14,116.14,116.055,116.13,172399997.0
2007-07-03 09:10:00,116.125,116.14,116.045,116.045,423499996.0
2007-07-03 09:11:00,116.06,116.13,116.045,116.125,185499993.0
2007-07-03 09:12:00,116.12,116.13,116.06,116.13,49300000.0
2007-07-03 09:13:00,116.13,116.16,116.07,116.16,299600003.0
2007-07-03 09:14:00,116.17,116.19,116.15,116.15,313200000.0
2007-07-03 09:15:00,116.15,116.18,116.12,116.12,393399997.0
2007-07-03 09:16:00,116.18,116.21,116.12,116.205,284299998.0
2007-07-03 09:17:00,116.205,116.21,116.16,116.16,463800007.0
2007-07-03 09:18:00,116.18,116.18,116.1,116.11,240200000.0
2007-07-03 09:19:00,116.11,116.14,116.04,116.12,156500000.0
2007-07-03 09:20:00,116.12,116.12,116.085,116.09,127300000.0
2007-07-03 09:21:00,116.09,116.09,116.05,116.06,530300003.0
2007-07-03 09:22:00,116.06,116.08,116.06,116.07,86300000.0
2007-07-03 09:23:00,116.07,116.08,116.065,116.07,45800000.0
2007-07-03 09:24:00,116.06,116.07,116.03,116.05,217900002.0
2007-07-03 09:25:00,116.045,116.05,115.975,116.05,473300005.0
2007-07-03 09:26:00,116.05,116.06,116.0,116.06,290600001.0
2007-07-03 09:27:00,116.06,116.06,116.03,116.035,114400000.0
2007-07-03 09:28:00,116.035,116.07,116.03,116.07,121300000.0
2007-07-03 09:29:00,116.07,116.07,116.03,116.05,160300000.0
2007-07-03 09:30:00,116.06,116.06,115.99,116.05,518800006.0
2007-07-03 09:31:00,116.045,116.045,115.96,116.03,373600006.0
2007-07-03 09:32:00,116.02,116.06,116.02,116.04,405300000.0
2007-07-03 09:33:00,116.05,116.08,116.0,116.05,265000000.0
2007-07-03 09:34:00,116.08,116.08,116.04,116.04,117600000.0
2007-07-03 09:35:00,116.06,116.08,116.04,116.08,214600001.0
2007-07-03 09:36:00,116.07,116.07,116.06,116.06,67400000.0
2007-07-03 09:37:00,116.06,116.06,115.97,115.99,316800001.0
2007-07-03 09:38:00,115.96,116.0,115.96,115.99,359600001.0
2007-07-03 09:39:00,115.985,115.99,115.87,115.96,382100000.0
2007-07-03 09:40:00,115.955,115.955,115.9,115.9,297700000.0
2007-07-03 09:41:00,115.9,115.915,115.81,115.88,388700007.0
2007-07-03 09:42:00,115.81,115.87,115.78,115.86,442500000.0
2007-07-03 09:43:00,115.85,115.86,115.765,115.82,449599991.0
2007-07-03 09:44:00,115.82,115.85,115.765,115.835,275199999.0
2007-07-03 09:45:00,115.835,115.85,115.81,115.82,343100002.0
2007-07-03 09:46:00,115.82,115.84,115.8,115.81,285800004.0
2007-07-03 09:47:00,115.81,115.81,115.78,115.78,367800000.0
2007-07-03 09:48:00,115.78,115.78,115.685,115.78,385199998.0
2007-07-03 09:49:00,115.78,115.81,115.72,115.72,433000003.0
2007-07-03 09:50:00,115.785,115.82,115.735,115.815,364300003.0
2007-07-03 09:51:00,115.82,115.83,115.735,115.82,434599999.0
2007-07-03 09:52:00,115.82,115.83,115.75,115.83,242500003.0
2007-07-03 09:53:00,115.83,115.84,115.77,115.83,262900002.0
2007-07-03 09:54:00,115.82,115.83,115.75,115.78,457600004.0
2007-07-03 09:55:00,115.77,115.8,115.71,115.8,464499991.0
2007-07-03 09:56:00,115.74,115.8,115.715,115.78,416900006.0
2007-07-03 09:57:00,115.785,115.82,115.77,115.805,386199998.0
2007-07-03 09:58:00,115.82,115.82,115.735,115.805,431600002.0
2007-07-03 09:59:00,115.81,115.86,115.75,115.86,309700000.0
2007-07-03 10:00:00,115.86,115.9,115.81,115.87,277200002.0
2007-07-03 10:01:00,115.87,115.88,115.86,115.87,65100000.0
2007-07-03 10:02:00,115.87,115.91,115.82,115.9,364500000.0
2007-07-03 10:03:00,115.89,115.91,115.87,115.88,110300000.0
2007-07-03 10:04:00,115.88,115.89,115.82,115.82,100900001.0
2007-07-03 10:05:00,115.895,115.91,115.85,115.9,191000000.0
2007-07-03 10:06:00,115.9,115.92,115.85,115.92,150100000.0
2007-07-03 10:07:00,115.92,115.93,115.91,115.92,193600002.0
2007-07-03 10:08:00,115.92,115.93,115.92,115.92,53300001.0
2007-07-03 10:09:00,115.92,115.93,115.91,115.91,51400000.0
2007-07-03 10:10:00,115.91,115.92,115.9,115.91,114400000.0
2007-07-03 10:11:00,115.91,115.91,115.89,115.9,396200008.0
2007-07-03 10:12:00,115.9,115.91,115.89,115.89,51200000.0
2007-07-03 10:13:00,115.9,115.91,115.83,115.875,414300003.0
2007-07-03 10:14:00,115.87,115.91,115.83,115.9,295700001.0
2007-07-03 10:15:00,115.92,115.92,115.88,115.89,87000000.0
2007-07-03 10:16:00,115.88,115.88,115.85,115.86,142800000.0
2007-07-03 10:17:00,115.85,115.87,115.84,115.86,343600000.0
2007-07-03 10:18:00,115.86,115.88,115.86,115.87,340999998.0
2007-07-03 10:19:00,115.86,115.87,115.86,115.86,195900006.0
2007-07-03 10:20:00,115.88,115.9,115.87,115.9,245600000.0
2007-07-03 10:21:00,115.91,115.91,115.835,115.9,486100004.0
2007-07-03 10:22:00,115.91,115.91,115.88,115.895,310600001.0
2007-07-03 10:23:00,115.895,115.9,115.88,115.89,380000002.0
2007-07-03 10:24:00,115.82,115.9,115.82,115.87,334599998.0
2007-07-03 10:25:00,115.87,115.88,115.79,115.79,407900001.0
2007-07-03 10:26:00,115.86,115.88,115.86,115.88,59700000.0
2007-07-03 10:27:00,115.88,115.89,115.81,115.88,223700000.0
2007-07-03 10:28:00,115.875,115.9,115.82,115.9,163200000.0
2007-07-03 10:29:00,115.91,115.91,115.85,115.88,242300000.0
2007-07-03 10:30:00,115.88,115.88,115.84,115.86,87600000.0
2007-07-03 10:31:00,115.85,115.87,115.78,115.78,198600002.0
2007-07-03 10:32:00,115.85,115.85,115.78,115.81,365300003.0
2007-07-03 10:33:00,115.8,115.84,115.8,115.83,135500000.0
2007-07-03 10:34:00,115.84,115.86,115.83,115.86,166200001.0
2007-07-03 10:35:00,115.85,115.88,115.85,115.88,286100000.0
2007-07-03 10:36:00,115.88,115.91,115.88,115.91,254300000.0
2007-07-03 10:37:00,115.91,115.91,115.86,115.88,170100001.0
2007-07-03 10:38:00,115.88,115.88,115.83,115.86,146700000.0
2007-07-03 10:39:00,115.85,115.87,115.82,115.83,460900000.0
2007-07-03 10:40:00,115.825,115.84,115.825,115.84,119399999.0
2007-07-03 10:41:00,115.85,115.85,115.82,115.83,120400003.0
2007-07-03 10:42:00,115.83,115.84,115.79,115.82,231000002.0
2007-07-03 10:43:00,115.82,115.82,115.82,115.82,146300001.0
2007-07-03 10:44:00,115.82,115.83,115.81,115.82,324699999.0
2007-07-03 10:45:00,115.82,115.83,115.81,115.815,205999994.0
2007-07-03 10:46:00,115.8,115.83,115.8,115.83,209400002.0
2007-07-03 10:47:00,115.825,115.83,115.8,115.83,106200000.0
2007-07-03 10:48:00,115.84,115.84,115.79,115.82,186000002.0
2007-07-03 10:49:00,115.82,115.82,115.79,115.795,122999999.0
2007-07-03 10:50:00,115.8,115.81,115.78,115.805,222000001.0
2007-07-03 10:51:00,115.81,115.83,115.81,115.83,344699999.0
2007-07-03 10:52:00,115.83,115.86,115.815,115.85,414699999.0
2007-07-03 10:53:00,115.85,115.85,115.83,115.84,239300001.0
2007-07-03 10:54:00,115.85,115.88,115.85,115.86,80400000.0
2007-07-03 10:55:00,115.86,115.87,115.85,115.86,260299998.0
2007-07-03 10:56:00,115.86,115.88,115.83,115.86,208700000.0
2007-07-03 10:57:00,115.84,115.85,115.83,115.85,175000005.0
2007-07-03 10:58:00,115.85,115.85,115.81,115.81,112200000.0
2007-07-03 10:59:00,115.82,115.84,115.81,115.83,223999999.0
2007-07-03 11:00:00,115.82,115.84,115.82,115.83,85199999.0
2007-07-03 11:01:00,115.83,115.84,115.79,115.81,146199999.0
2007-07-03 11:02:00,115.81,115.81,115.77,115.81,384599998.0
2007-07-03 11:03:00,115.81,115.81,115.765,115.805,157099997.0
2007-07-03 11:04:00,115.78,115.81,115.76,115.76,329700000.0
2007-07-03 11:05:00,115.76,115.77,115.74,115.75,416599995.0
2007-07-03 11:06:00,115.75,115.76,115.745,115.75,63900000.0
2007-07-03 11:07:00,115.75,115.76,115.73,115.76,213000000.0
2007-07-03 11:08:00,115.75,115.76,115.74,115.74,132300000.0
2007-07-03 11:09:00,115.74,115.76,115.74,115.75,311700003.0
2007-07-03 11:10:00,115.75,115.77,115.74,115.76,154500001.0
2007-07-03 11:11:00,115.76,115.79,115.755,115.78,251400002.0
2007-07-03 11:12:00,115.78,115.79,115.76,115.77,178700000.0
2007-07-03 11:13:00,115.765,115.78,115.76,115.77,240100000.0
2007-07-03 11:14:00,115.78,115.78,115.77,115.77,56100000.0
2007-07-03 11:15:00,115.77,115.77,115.74,115.76,279700001.0
2007-07-03 11:16:00,115.76,115.77,115.76,115.77,107100000.0
2007-07-03 11:17:00,115.77,115.78,115.76,115.76,78100000.0
2007-07-03 11:18:00,115.77,115.77,115.715,115.725,162300002.0
2007-07-03 11:19:00,115.715,115.73,115.71,115.72,144199999.0
2007-07-03 11:20:00,115.73,115.74,115.71,115.71,111900000.0
2007-07-03 11:21:00,115.72,115.72,115.665,115.68,96400000.0
2007-07-03 11:22:00,115.67,115.69,115.66,115.66,135000004.0
2007-07-03 11:23:00,115.68,115.68,115.68,115.68,3200000.0
2007-07-03 11:24:00,115.68,115.69,115.66,115.69,69600000.0
2007-07-03 11:25:00,115.69,115.69,115.675,115.68,92500000.0
2007-07-03 11:26:00,115.68,115.7,115.67,115.68,268799997.0
2007-07-03 11:27:00,115.68,115.68,115.68,115.68,63900000.0
2007-07-03 11:28:00,115.68,115.68,115.67,115.68,114100000.0
2007-07-03 11:29:00,115.69,115.73,115.69,115.73,154299998.0
2007-07-03 11:30:00,115.73,115.73,115.72,115.72,89200000.0
2007-07-03 11:31:00,115.72,115.72,115.69,115.69,199599998.0
2007-07-03 11:32:00,115.685,115.71,115.685,115.71,207499999.0
2007-07-03 11:33:00,115.71,115.71,115.69,115.69,178700002.0
2007-07-03 11:34:00,115.7,115.71,115.67,115.69,296400003.0
2007-07-03 11:35:00,115.72,115.72,115.69,115.69,150800002.0
2007-07-03 11:36:00,115.69,115.72,115.69,115.7,132700004.0
2007-07-03 11:37:00,115.7,115.71,115.685,115.7,65700000.0
2007-07-03 11:38:00,115.685,115.7,115.67,115.68,63000000.0
2007-07-03 11:39:00,115.68,115.68,115.665,115.68,137400000.0
2007-07-03 11:40:00,115.67,115.7,115.67,115.69,59100000.0
2007-07-03 11:41:00,115.69,115.72,115.68,115.72,77700000.0
2007-07-03 11:42:00,115.71,115.74,115.71,115.73,127600000.0
2007-07-03 11:43:00,115.715,115.73,115.715,115.73,67200000.0
2007-07-03 11:44:00,115.73,115.73,115.715,115.715,111300004.0
2007-07-03 11:45:00,115.72,115.73,115.71,115.72,199400001.0
2007-07-03 11:46:00,115.72,115.73,115.715,115.72,43400000.0
2007-07-03 11:47:00,115.73,115.74,115.715,115.74,38400000.0
2007-07-03 11:48:00,115.74,115.74,115.72,115.72,90200001.0
2007-07-03 11:49:00,115.72,115.72,115.69,115.72,132100000.0
2007-07-03 11:50:00,115.715,115.73,115.7,115.7,411300001.0
2007-07-03 11:51:00,115.7,115.72,115.7,115.7,245400000.0
2007-07-03 11:52:00,115.71,115.73,115.67,115.685,236200000.0
2007-07-03 11:53:00,115.68,115.71,115.68,115.69,109400000.0
2007-07-03 11:54:00,115.69,115.71,115.685,115.69,292700000.0
2007-07-03 11:55:00,115.68,115.71,115.68,115.71,170900000.0
2007-07-03 11:56:00,115.71,115.73,115.71,115.73,86200000.0
2007-07-03 11:57:00,115.73,115.74,115.73,115.73,49300000.0
2007-07-03 11:58:00,115.73,115.74,115.73,115.735,26400000.0
2007-07-03 11:59:00,115.74,115.74,115.71,115.73,42000000.0
2007-07-03 12:00:00,115.73,115.75,115.72,115.75,63900000.0
2007-07-03 12:01:00,115.75,115.75,115.73,115.74,30700000.0
2007-07-03 12:02:00,115.73,115.75,115.73,115.75,87200000.0
2007-07-03 12:03:00,115.75,115.79,115.75,115.77,393900005.0
2007-07-03 12:04:00,115.77,115.79,115.74,115.76,498300006.0
2007-07-03 12:05:00,115.77,115.78,115.76,115.76,263200000.0
2007-07-03 12:06:00,115.76,115.76,115.715,115.715,255000003.0
2007-07-03 12:07:00,115.71,115.72,115.68,115.72,369300005.0
2007-07-03 12:08:00,115.71,115.73,115.705,115.73,184500002.0
2007-07-03 12:09:00,115.73,115.73,115.72,115.72,76600001.0
2007-07-03 12:10:00,115.72,115.73,115.72,115.73,65400000.0
2007-07-03 12:11:00,115.73,115.73,115.73,115.73,33300000.0
2007-07-03 12:12:00,115.72,115.73,115.72,115.72,67400000.0
2007-07-03 12:13:00,115.72,115.72,115.72,115.72,34100000.0
2007-07-03 12:14:00,115.72,115.74,115.72,115.73,81800000.0
2007-07-03 12:15:00,115.73,115.73,115.73,115.73,26900000.0
2007-07-03 12:16:00,115.72,115.73,115.71,115.72,120100000.0
2007-07-03 12:17:00,115.72,115.72,115.705,115.705,123700000.0
2007-07-03 12:18:00,115.72,115.73,115.71,115.73,141900000.0
2007-07-03 12:19:00,115.72,115.72,115.72,115.72,158600000.0
2007-07-03 12:20:00,115.72,115.73,115.72,115.73,52500000.0
2007-07-03 12:21:00,115.73,115.73,115.695,115.695,60600000.0
2007-07-03 12:22:00,115.71,115.72,115.7,115.71,163200000.0
2007-07-03 12:23:00,115.71,115.71,115.69,115.7,139300000.0
2007-07-03 12:24:00,115.7,115.71,115.7,115.7,74300000.0
2007-07-03 12:25:00,115.7,115.7,115.69,115.69,45600000.0
2007-07-03 12:26:00,115.69,115.7,115.67,115.67,82900000.0
2007-07-03 12:27:00,115.67,115.67,115.63,115.655,227200000.0
2007-07-03 12:28:00,115.66,115.66,115.63,115.64,159200000.0
2007-07-03 12:29:00,115.63,115.64,115.63,115.64,53900000.0
2007-07-03 12:30:00,115.64,115.65,115.62,115.65,265700000.0
2007-07-03 12:31:00,115.66,115.66,115.64,115.66,79400000.0
2007-07-03 12:32:00,115.66,115.67,115.65,115.67,234000000.0
2007-07-03 12:33:00,115.68,115.68,115.665,115.67,27500000.0
2007-07-03 12:34:00,115.67,115.67,115.65,115.66,118700000.0
2007-07-03 12:35:00,115.66,115.67,115.65,115.67,317300000.0
2007-07-03 12:36:00,115.67,115.7,115.67,115.69,227500000.0
2007-07-03 12:37:00,115.69,115.69,115.67,115.69,377200003.0
2007-07-03 12:38:00,115.68,115.68,115.68,115.68,47500000.0
2007-07-03 12:39:00,115.68,115.69,115.65,115.66,147700000.0
2007-07-03 12:40:00,115.67,115.68,115.64,115.65,185900000.0
2007-07-03 12:41:00,115.65,115.66,115.63,115.655,127599999.0
2007-07-03 12:42:00,115.63,115.65,115.63,115.65,87400002.0
2007-07-03 12:43:00,115.65,115.65,115.63,115.63,204900004.0
2007-07-03 12:44:00,115.65,115.68,115.63,115.68,58300000.0
2007-07-03 12:45:00,115.67,115.69,115.665,115.685,122999999.0
2007-07-03 12:46:00,115.68,115.7,115.68,115.7,59300000.0
2007-07-03 12:47:00,115.7,115.72,115.7,115.72,84600000.0
2007-07-03 12:48:00,115.73,115.77,115.73,115.77,203700000.0
2007-07-03 12:49:00,115.77,115.78,115.76,115.78,347900001.0
2007-07-03 12:50:00,115.78,115.79,115.75,115.76,418799999.0
2007-07-03 12:51:00,115.75,115.78,115.75,115.765,320800001.0
2007-07-03 12:52:00,115.765,115.79,115.76,115.76,195900000.0
2007-07-03 12:53:00,115.76,115.77,115.74,115.74,25500000.0
2007-07-03 12:55:00,115.74,115.75,115.74,115.75,85900003.0
2007-07-03 12:56:00,115.75,115.75,115.725,115.725,353099991.0
2007-07-03 12:57:00,115.74,115.75,115.74,115.75,20700000.0
2007-07-03 12:58:00,115.745,115.745,115.74,115.74,5800000.0
2007-07-03 12:59:00,115.74,115.74,115.7,115.71,188300002.0
2007-07-03 13:00:00,115.71,115.74,115.71,115.72,193700000.0
2007-07-03 13:01:00,115.71,115.75,115.71,115.74,482600003.0
2007-07-03 13:02:00,115.75,115.75,115.73,115.74,129400000.0
2007-07-03 13:03:00,115.75,115.79,115.75,115.77,253400001.0
2007-07-03 13:04:00,115.78,115.79,115.7,115.71,561400002.0
2007-07-03 13:05:00,115.71,115.73,115.7,115.72,151900000.0
2007-07-03 13:06:00,115.73,115.74,115.73,115.74,98200000.0
2007-07-03 13:07:00,115.74,115.75,115.72,115.74,104900001.0
2007-07-03 13:08:00,115.73,115.76,115.72,115.75,334400003.0
2007-07-03 13:09:00,115.75,115.76,115.75,115.75,65700000.0
2007-07-03 13:10:00,115.75,115.75,115.71,115.71,156700000.0
2007-07-03 13:11:00,115.71,115.74,115.7,115.74,126200001.0
2007-07-03 13:12:00,115.73,115.75,115.73,115.75,95200000.0
2007-07-03 13:13:00,115.75,115.75,115.74,115.75,214700000.0
2007-07-03 13:14:00,115.75,115.75,115.74,115.75,83200000.0
2007-07-03 13:15:00,115.75,115.76,115.71,115.74,462800003.0
2007-07-03 13:16:00,115.75,115.76,115.72,115.76,360199998.0
2007-07-03 13:17:00,115.76,115.76,115.73,115.75,149900002.0
2007-07-03 13:18:00,115.745,115.75,115.725,115.73,275300001.0
2007-07-03 13:19:00,115.73,115.74,115.73,115.73,17000000.0
2007-07-03 13:20:00,115.73,115.74,115.71,115.74,237700003.0
2007-07-03 13:21:00,115.74,115.75,115.72,115.72,256799999.0
2007-07-03 13:22:00,115.73,115.73,115.73,115.73,28600000.0
2007-07-03 13:24:00,115.72,115.72,115.72,115.72,26700001.0
2007-07-03 13:25:00,115.72,115.72,115.71,115.71,16900000.0
2007-07-03 13:26:00,115.7,115.725,115.7,115.72,289899998.0
2007-07-03 13:27:00,115.72,115.73,115.72,115.73,207000000.0
2007-07-03 13:28:00,115.74,115.74,115.715,115.74,122100001.0
2007-07-03 13:29:00,115.73,115.74,115.73,115.74,40400000.0
2007-07-03 13:31:00,115.74,115.76,115.74,115.74,99800000.0
2007-07-03 13:32:00,115.75,115.75,115.74,115.74,24800000.0
2007-07-03 13:33:00,115.74,115.74,115.73,115.735,91700000.0
2007-07-03 13:35:00,115.75,115.75,115.74,115.74,16400000.0
2007-07-03 13:37:00,115.74,115.74,115.72,115.72,61700000.0
2007-07-03 13:38:00,115.73,115.75,115.73,115.74,119800000.0
2007-07-03 13:39:00,115.75,115.75,115.75,115.75,28500000.0
2007-07-03 13:40:00,115.75,115.75,115.75,115.75,3200000.0
2007-07-03 13:42:00,115.74,115.745,115.74,115.74,128700000.0
2007-07-03 13:43:00,115.75,115.75,115.74,115.75,35600000.0
2007-07-03 13:44:00,115.76,115.78,115.76,115.76,74500001.0
2007-07-03 13:45:00,115.76,115.77,115.76,115.77,118200002.0
2007-07-03 13:46:00,115.76,115.77,115.75,115.77,128600000.0
2007-07-03 13:47:00,115.75,115.77,115.75,115.76,63700000.0
2007-07-03 13:48:00,115.77,115.77,115.75,115.76,152000000.0
2007-07-03 13:49:00,115.76,115.76,115.74,115.74,92700000.0
2007-07-03 13:50:00,115.74,115.76,115.74,115.76,104400000.0
2007-07-03 13:51:00,115.76,115.78,115.76,115.77,94900000.0
2007-07-03 13:52:00,115.78,115.84,115.78,115.84,289700000.0
2007-07-03 13:53:00,115.84,115.93,115.84,115.92,495400000.0
2007-07-03 13:54:00,115.92,115.92,115.9,115.91,96600000.0
2007-07-03 13:55:00,115.91,115.91,115.87,115.87,445000000.0
2007-07-03 13:56:00,115.855,115.9,115.845,115.9,229100000.0
2007-07-03 13:57:00,115.9,115.91,115.88,115.89,292200003.0
2007-07-03 13:58:00,115.885,115.89,115.855,115.86,469000002.0
2007-07-03 13:59:00,115.87,115.87,115.86,115.86,150900000.0
2007-07-03 14:00:00,115.86,115.87,115.86,115.87,113300000.0
2007-07-03 14:01:00,115.865,115.88,115.865,115.88,163400000.0
2007-07-03 14:02:00,115.88,115.88,115.86,115.87,506700000.0
2007-07-03 14:03:00,115.87,115.89,115.86,115.865,381000001.0
2007-07-03 14:04:00,115.86,115.87,115.85,115.86,171000001.0
2007-07-03 14:05:00,115.87,115.88,115.85,115.87,131200001.0
2007-07-03 14:06:00,115.87,115.87,115.85,115.85,41200000.0
2007-07-03 14:07:00,115.85,115.86,115.72,115.8,361300002.0
2007-07-03 14:08:00,115.8,115.8,115.79,115.79,33000000.0
2007-07-03 14:09:00,115.79,115.82,115.79,115.82,240000000.0
2007-07-03 14:10:00,115.82,115.82,115.79,115.82,156000001.0
2007-07-03 14:11:00,115.81,115.81,115.8,115.8,55700000.0
2007-07-03 14:12:00,115.81,115.85,115.79,115.835,338100001.0
2007-07-03 14:13:00,115.835,115.85,115.835,115.84,93400001.0
2007-07-03 14:14:00,115.845,115.85,115.84,115.85,105300001.0
2007-07-03 14:15:00,115.85,115.85,115.84,115.85,130400000.0
2007-07-03 14:16:00,115.85,115.85,115.81,115.81,271300001.0
2007-07-03 14:17:00,115.815,115.84,115.81,115.82,184000004.0
2007-07-03 14:18:00,115.82,115.85,115.8,115.82,508600007.0
2007-07-03 14:19:00,115.82,115.84,115.81,115.82,186000000.0
2007-07-03 14:20:00,115.81,115.84,115.8,115.84,435400003.0
2007-07-03 14:21:00,115.84,115.89,115.84,115.87,475900002.0
2007-07-03 14:22:00,115.87,115.87,115.82,115.82,216500000.0
2007-07-03 14:23:00,115.82,115.84,115.8,115.84,267400001.0
2007-07-03 14:24:00,115.83,115.84,115.79,115.8,413600001.0
2007-07-03 14:25:00,115.79,115.8,115.77,115.79,173000004.0
2007-07-03 14:26:00,115.79,115.79,115.65,115.76,230400000.0
2007-07-03 14:27:00,115.75,115.78,115.75,115.77,224800001.0
2007-07-03 14:28:00,115.77,115.79,115.77,115.78,115200001.0
2007-07-03 14:29:00,115.78,115.8,115.77,115.8,293000000.0
2007-07-03 14:30:00,115.8,115.8,115.75,115.76,241800001.0
2007-07-03 14:31:00,115.76,115.78,115.75,115.78,123800001.0
2007-07-03 14:32:00,115.77,115.79,115.77,115.78,163400005.0
2007-07-03 14:33:00,115.79,115.79,115.77,115.77,87400001.0
2007-07-03 14:34:00,115.77,115.77,115.73,115.74,144100000.0
2007-07-03 14:35:00,115.74,115.75,115.73,115.735,94600000.0
2007-07-03 14:36:00,115.73,115.75,115.71,115.72,346599996.0
2007-07-03 14:37:00,115.715,115.74,115.71,115.73,277000002.0
2007-07-03 14:38:00,115.73,115.74,115.71,115.73,253199999.0
2007-07-03 14:39:00,115.73,115.73,115.7,115.7,104999999.0
2007-07-03 14:40:00,115.7,115.71,115.69,115.705,270200000.0
2007-07-03 14:41:00,115.705,115.72,115.7,115.7,305699998.0
2007-07-03 14:42:00,115.71,115.71,115.69,115.7,209100005.0
2007-07-03 14:43:00,115.7,115.74,115.695,115.73,1166300026.0
2007-07-03 14:44:00,115.725,115.73,115.7,115.71,454200001.0
2007-07-03 14:45:00,115.71,115.72,115.705,115.705,142400001.0
2007-07-03 14:46:00,115.7,115.7,115.69,115.69,126600000.0
2007-07-03 14:47:00,115.69,115.7,115.69,115.7,116100000.0
2007-07-03 14:48:00,115.7,115.73,115.7,115.71,339800000.0
2007-07-03 14:49:00,115.71,115.71,115.68,115.69,128100001.0
2007-07-03 14:50:00,115.7,115.7,115.68,115.68,128500002.0
2007-07-03 14:51:00,115.69,115.715,115.685,115.715,91500000.0
2007-07-03 14:52:00,115.72,115.72,115.72,115.72,237000003.0
2007-07-03 14:53:00,115.72,115.72,115.7,115.71,200199998.0
2007-07-03 14:54:00,115.73,115.73,115.71,115.73,210200002.0
2007-07-03 14:55:00,115.73,115.75,115.73,115.75,177200000.0
2007-07-03 14:56:00,115.74,115.74,115.72,115.73,216300004.0
2007-07-03 14:57:00,115.73,115.74,115.72,115.73,119500001.0
2007-07-03 14:58:00,115.73,115.75,115.72,115.73,292200001.0
2007-07-03 14:59:00,115.725,115.75,115.725,115.73,89700000.0
2007-07-03 15:00:00,115.735,115.75,115.72,115.75,158800002.0
2007-07-03 15:01:00,115.75,115.76,115.75,115.76,120100000.0
2007-07-03 15:02:00,115.75,115.75,115.73,115.74,311400000.0
2007-07-03 15:03:00,115.75,115.77,115.75,115.76,203900002.0
2007-07-03 15:04:00,115.76,115.82,115.75,115.82,240200000.0
2007-07-03 15:05:00,115.82,115.86,115.8,115.86,219500000.0
2007-07-03 15:06:00,115.86,115.9,115.85,115.87,563500003.0
2007-07-03 15:07:00,115.855,115.88,115.85,115.86,284600000.0
2007-07-03 15:08:00,115.87,115.88,115.835,115.86,447399999.0
2007-07-03 15:09:00,115.86,115.87,115.84,115.85,221400000.0
2007-07-03 15:10:00,115.85,115.85,115.83,115.83,16700000.0
2007-07-03 15:11:00,115.83,115.83,115.81,115.83,114800000.0
2007-07-03 15:12:00,115.83,115.84,115.815,115.84,116200001.0
2007-07-03 15:13:00,115.83,115.86,115.82,115.85,286299999.0
2007-07-03 15:14:00,115.83,115.83,115.8,115.83,138599999.0
2007-07-03 15:15:00,115.83,115.83,115.82,115.82,19200000.0
2007-07-03 15:16:00,115.805,115.84,115.8,115.82,176400000.0
2007-07-03 15:17:00,115.83,115.83,115.795,115.82,179800000.0
2007-07-03 15:18:00,115.83,115.83,115.8,115.82,344000000.0
2007-07-03 15:19:00,115.82,115.83,115.81,115.81,135800000.0
2007-07-03 15:20:00,115.82,115.82,115.81,115.81,37300000.0
2007-07-03 15:21:00,115.81,115.83,115.79,115.79,146600000.0
2007-07-03 15:22:00,115.795,115.82,115.77,115.775,135100001.0
2007-07-03 15:23:00,115.775,115.83,115.77,115.79,426300005.0
2007-07-03 15:24:00,115.79,115.81,115.76,115.8,443800002.0
2007-07-03 15:25:00,115.81,115.82,115.79,115.81,394100001.0
2007-07-03 15:26:00,115.81,115.83,115.78,115.82,173900001.0
2007-07-03 15:27:00,115.81,115.83,115.8,115.82,198200000.0
2007-07-03 15:28:00,115.82,115.82,115.8,115.81,155900000.0
2007-07-03 15:29:00,115.8,115.8,115.76,115.79,344000002.0
2007-07-03 15:30:00,115.79,115.8,115.76,115.76,345700003.0
2007-07-03 15:31:00,115.77,115.78,115.74,115.76,241400002.0
2007-07-03 15:32:00,115.76,115.76,115.705,115.705,144200000.0
2007-07-03 15:33:00,115.73,115.73,115.68,115.68,248900003.0
2007-07-03 15:34:00,115.68,115.7,115.68,115.69,216900002.0
2007-07-03 15:35:00,115.69,115.69,115.66,115.665,78300001.0
2007-07-03 15:36:00,115.67,115.7,115.67,115.69,98100000.0
2007-07-03 15:37:00,115.685,115.69,115.66,115.66,172200000.0
2007-07-03 15:38:00,115.66,115.69,115.66,115.68,332000000.0
2007-07-03 15:39:00,115.68,115.69,115.67,115.68,261399996.0
2007-07-03 15:40:00,115.67,115.69,115.65,115.67,409500001.0
2007-07-03 15:41:00,115.67,115.68,115.67,115.68,21800000.0
2007-07-03 15:42:00,115.68,115.68,115.65,115.66,266100000.0
2007-07-03 15:43:00,115.645,115.66,115.63,115.63,746600003.0
2007-07-03 15:44:00,115.63,115.65,115.61,115.62,412100000.0
2007-07-03 15:45:00,115.615,115.66,115.61,115.65,429700000.0
2007-07-03 15:46:00,115.645,115.66,115.635,115.64,145600000.0
2007-07-03 15:47:00,115.64,115.64,115.62,115.62,265200002.0
2007-07-03 15:48:00,115.63,115.63,115.6,115.615,259600003.0
2007-07-03 15:49:00,115.62,115.62,115.59,115.6,261699999.0
2007-07-03 15:50:00,115.6,115.61,115.56,115.585,331000002.0
2007-07-03 15:51:00,115.58,115.59,115.55,115.56,289200001.0
2007-07-03 15:52:00,115.55,115.59,115.51,115.53,563900000.0
2007-07-03 15:53:00,115.53,115.55,115.515,115.535,783900000.0
2007-07-03 15:54:00,115.535,115.54,115.49,115.54,477100001.0
2007-07-03 15:55:00,115.53,115.54,115.52,115.53,335300000.0
2007-07-03 15:56:00,115.53,115.56,115.52,115.53,572400000.0
2007-07-03 15:57:00,115.53,115.55,115.51,115.51,490900000.0
2007-07-03 15:58:00,115.51,115.56,115.495,115.505,443900001.0
2007-07-03 15:59:00,115.51,115.55,115.49,115.52,342300002.0
2007-07-03 16:00:00,115.52,115.53,115.49,115.5,418000000.0
2007-07-03 16:01:00,115.51,115.53,115.5,115.51,334200000.0
2007-07-03 16:02:00,115.52,115.54,115.49,115.52,374600002.0
2007-07-03 16:03:00,115.52,115.53,115.47,115.48,345100000.0
2007-07-03 16:04:00,115.48,115.55,115.475,115.54,470000000.0
2007-07-03 16:05:00,115.54,115.54,115.47,115.5,359800000.0
2007-07-03 16:06:00,115.49,115.53,115.48,115.5,446000001.0
2007-07-03 16:07:00,115.5,115.54,115.49,115.51,285700000.0
2007-07-03 16:08:00,115.51,115.53,115.5,115.52,190300000.0
2007-07-03 16:09:00,115.51,115.52,115.485,115.5,417500000.0
2007-07-03 16:10:00,115.49,115.49,115.42,115.46,409400000.0
2007-07-03 16:11:00,115.46,115.49,115.44,115.45,616900000.0
2007-07-03 16:12:00,115.45,115.5,115.45,115.48,510100000.0
2007-07-03 16:13:00,115.48,115.48,115.44,115.45,272600000.0
2007-07-03 16:14:00,115.45,115.48,115.44,115.46,296200000.0
2007-07-03 16:15:00,115.46,115.5,115.445,115.475,161500000.0
2007-07-03 16:16:00,115.47,115.49,115.45,115.46,192500000.0
2007-07-03 16:17:00,115.46,115.47,115.415,115.43,489600000.0
2007-07-03 16:18:00,115.42,115.43,115.35,115.36,626700002.0
2007-07-03 16:19:00,115.36,115.37,115.28,115.29,697899999.0
2007-07-03 16:20:00,115.3,115.34,115.285,115.34,686900002.0
2007-07-03 16:21:00,115.335,115.39,115.33,115.35,523800000.0
2007-07-03 16:22:00,115.34,115.37,115.32,115.36,523900000.0
2007-07-03 16:23:00,115.35,115.36,115.32,115.33,248500001.0
2007-07-03 16:24:00,115.34,115.36,115.32,115.32,266300000.0
2007-07-03 16:25:00,115.33,115.38,115.315,115.36,303200002.0
2007-07-03 16:26:00,115.36,115.38,115.34,115.34,242800000.0
2007-07-03 16:27:00,115.34,115.36,115.31,115.31,289600005.0
2007-07-03 16:28:00,115.31,115.31,115.28,115.29,372400001.0
2007-07-03 16:29:00,115.29,115.31,115.25,115.27,284900002.0
2007-07-03 16:30:00,115.27,115.31,115.27,115.3,207000000.0
2007-07-03 16:31:00,115.29,115.3,115.27,115.275,179500000.0
2007-07-03 16:32:00,115.28,115.31,115.27,115.29,254200002.0
2007-07-03 16:33:00,115.27,115.31,115.27,115.3,190100001.0
2007-07-03 16:34:00,115.3,115.3,115.2,115.23,288300000.0
2007-07-03 16:35:00,115.24,115.24,115.13,115.16,323600001.0
2007-07-03 16:36:00,115.16,115.18,115.14,115.15,410700000.0
2007-07-03 16:37:00,115.16,115.16,115.12,115.13,499200004.0
2007-07-03 16:38:00,115.12,115.125,115.06,115.1,674800002.0
2007-07-03 16:39:00,115.1,115.13,115.1,115.13,403400000.0
2007-07-03 16:40:00,115.12,115.13,115.07,115.09,436400000.0
2007-07-03 16:41:00,115.1,115.1,115.0,115.02,442500002.0
2007-07-03 16:42:00,115.04,115.04,114.975,115.0,540600002.0
2007-07-03 16:43:00,115.0,115.07,115.0,115.01,434200001.0
2007-07-03 16:44:00,115.01,115.08,115.01,115.06,389300001.0
2007-07-03 16:45:00,115.05,115.08,115.02,115.07,594300000.0
2007-07-03 16:46:00,115.08,115.12,115.065,115.09,629300003.0
2007-07-03 16:47:00,115.1,115.15,115.08,115.13,570600000.0
2007-07-03 16:48:00,115.13,115.14,115.11,115.13,215000001.0
2007-07-03 16:49:00,115.13,115.14,115.09,115.14,277200004.0
2007-07-03 16:50:00,115.125,115.2,115.12,115.185,478100005.0
2007-07-03 16:51:00,115.185,115.2,115.16,115.19,335499999.0
2007-07-03 16:52:00,115.19,115.24,115.18,115.23,414500001.0
2007-07-03 16:53:00,115.22,115.25,115.2,115.21,633700002.0
2007-07-03 16:54:00,115.21,115.22,115.2,115.22,446500001.0
2007-07-03 16:55:00,115.22,115.24,115.16,115.16,156900000.0
2007-07-03 16:56:00,115.15,115.22,115.15,115.185,454100008.0
2007-07-03 16:57:00,115.185,115.23,115.17,115.2,604400001.0
2007-07-03 16:58:00,115.2,115.21,115.18,115.18,318900000.0
2007-07-03 16:59:00,115.2,115.2,115.1,115.1,552100001.0
2007-07-03 17:00:00,115.11,115.16,115.1,115.14,301600000.0
2007-07-03 17:01:00,115.14,115.19,115.14,115.18,209200000.0
2007-07-03 17:02:00,115.17,115.17,115.14,115.15,125400000.0
2007-07-03 17:03:00,115.16,115.2,115.16,115.2,251700000.0
2007-07-03 17:04:00,115.21,115.23,115.18,115.22,195600000.0
2007-07-03 17:05:00,115.22,115.24,115.21,115.23,199600000.0
2007-07-03 17:06:00,115.24,115.25,115.21,115.24,73000000.0
2007-07-03 17:07:00,115.25,115.25,115.22,115.24,109100000.0
2007-07-03 17:08:00,115.25,115.25,115.21,115.22,167800000.0
2007-07-03 17:09:00,115.22,115.24,115.2,115.23,465000001.0
2007-07-03 17:10:00,115.23,115.23,115.165,115.17,298199999.0
2007-07-03 17:11:00,115.17,115.2,115.16,115.2,188100000.0
2007-07-03 17:12:00,115.2,115.22,115.19,115.22,218800000.0
2007-07-03 17:13:00,115.21,115.26,115.21,115.24,438700001.0
2007-07-03 17:14:00,115.25,115.26,115.23,115.24,259700002.0
2007-07-03 17:15:00,115.24,115.31,115.24,115.3,212200000.0
2007-07-03 17:16:00,115.3,115.31,115.29,115.31,138600002.0
2007-07-03 17:17:00,115.295,115.31,115.295,115.31,17000000.0
2007-07-03 17:18:00,115.295,115.32,115.29,115.31,88600001.0
2007-07-03 17:19:00,115.31,115.32,115.29,115.3,382400005.0
2007-07-03 17:20:00,115.31,115.33,115.295,115.33,124500000.0
2007-07-03 17:21:00,115.33,115.36,115.3,115.35,268400000.0
2007-07-03 17:22:00,115.35,115.39,115.35,115.385,386700003.0
2007-07-03 17:23:00,115.39,115.4,115.26,115.39,179700003.0
2007-07-03 17:24:00,115.4,115.43,115.4,115.42,270200005.0
2007-07-03 17:25:00,115.44,115.44,115.39,115.41,250600006.0
2007-07-03 17:26:00,115.41,115.41,115.39,115.39,242000003.0
2007-07-03 17:27:00,115.39,115.42,115.39,115.41,110500001.0
2007-07-03 17:28:00,115.42,115.43,115.39,115.395,259500003.0
2007-07-03 17:29:00,115.41,115.41,115.38,115.395,199500002.0
2007-07-03 17:30:00,115.395,115.42,115.37,115.42,354100000.0
2007-07-03 17:31:00,115.41,115.44,115.41,115.42,124300000.0
2007-07-03 17:32:00,115.405,115.43,115.405,115.41,202100000.0
2007-07-03 17:33:00,115.42,115.47,115.41,115.45,199900000.0
2007-07-03 17:34:00,115.45,115.45,115.41,115.43,238600000.0
2007-07-03 17:35:00,115.44,115.45,115.44,115.45,81900000.0
2007-07-03 17:36:00,115.45,115.51,115.45,115.5,408500006.0
2007-07-03 17:37:00,115.485,115.52,115.47,115.47,337100005.0
2007-07-03 17:38:00,115.48,115.48,115.44,115.445,232500002.0
2007-07-03 17:39:00,115.445,115.45,115.405,115.44,124800002.0
2007-07-03 17:40:00,115.44,115.46,115.405,115.43,107000003.0
2007-07-03 17:41:00,115.42,115.44,115.39,115.44,95700001.0
2007-07-03 17:42:00,115.44,115.46,115.44,115.45,74900000.0
2007-07-03 17:43:00,115.45,115.45,115.43,115.45,192300004.0
2007-07-03 17:44:00,115.46,115.46,115.4,115.43,184000002.0
2007-07-03 17:45:00,115.44,115.44,115.41,115.42,94500001.0
2007-07-03 17:46:00,115.415,115.43,115.405,115.405,388099997.0
2007-07-03 17:47:00,115.405,115.42,115.395,115.4,201800004.0
2007-07-03 17:48:00,115.41,115.425,115.39,115.42,272099996.0
2007-07-03 17:49:00,115.43,115.46,115.43,115.45,267099997.0
2007-07-03 17:50:00,115.45,115.45,115.4,115.41,121300001.0
2007-07-03 17:51:00,115.4,115.42,115.39,115.41,94800002.0
2007-07-03 17:52:00,115.41,115.44,115.41,115.44,75000001.0
2007-07-03 17:53:00,115.44,115.45,115.42,115.43,236699999.0
2007-07-03 17:54:00,115.43,115.48,115.43,115.48,210599999.0
2007-07-03 17:55:00,115.47,115.48,115.32,115.47,170000000.0
2007-07-03 17:56:00,115.47,115.48,115.43,115.44,136300001.0
2007-07-03 17:57:00,115.44,115.44,115.3,115.44,30700000.0
2007-07-03 17:58:00,115.445,115.45,115.43,115.44,110300000.0
2007-07-03 17:59:00,115.44,115.54,115.37,115.54,664200002.0
2007-07-03 18:00:00,115.54,115.55,115.47,115.485,397500002.0
2007-07-03 18:01:00,115.49,115.51,115.37,115.5,215500000.0
2007-07-03 18:02:00,115.49,115.5,115.35,115.49,279400000.0
2007-07-03 18:03:00,115.485,115.54,115.48,115.54,384799999.0
2007-07-03 18:04:00,115.53,115.54,115.52,115.525,281399997.0
2007-07-03 18:05:00,115.52,115.54,115.52,115.53,129599997.0
2007-07-03 18:06:00,115.54,115.54,115.4,115.4,179100000.0
2007-07-03 18:07:00,115.54,115.54,115.4,115.53,80300000.0
2007-07-03 18:08:00,115.53,115.54,115.4,115.53,270600005.0
2007-07-03 18:09:00,115.53,115.54,115.51,115.51,392700001.0
2007-07-03 18:10:00,115.52,115.53,115.51,115.52,281100005.0
2007-07-03 18:11:00,115.53,115.54,115.515,115.53,216700000.0
2007-07-03 18:12:00,115.53,115.55,115.525,115.525,223100002.0
2007-07-03 18:13:00,115.52,115.53,115.455,115.48,344299992.0
2007-07-03 18:14:00,115.48,115.48,115.43,115.44,165900003.0
2007-07-03 18:15:00,115.44,115.45,115.43,115.435,299100005.0
2007-07-03 18:16:00,115.435,115.45,115.435,115.45,113800001.0
2007-07-03 18:17:00,115.45,115.45,115.45,115.45,55000000.0
2007-07-03 18:18:00,115.45,115.46,115.445,115.46,47600000.0
2007-07-03 18:19:00,115.445,115.46,115.445,115.46,40100000.0
2007-07-03 18:20:00,115.46,115.46,115.44,115.46,64300001.0
2007-07-03 18:21:00,115.46,115.46,115.33,115.46,139700000.0
2007-07-03 18:22:00,115.46,115.46,115.44,115.44,16700000.0
2007-07-03 18:23:00,115.44,115.47,115.44,115.46,33800000.0
2007-07-03 18:24:00,115.455,115.46,115.41,115.42,200200000.0
2007-07-03 18:25:00,115.42,115.45,115.41,115.44,154200000.0
2007-07-03 18:26:00,115.44,115.47,115.31,115.33,244700003.0
2007-07-03 18:27:00,115.47,115.47,115.44,115.46,188900006.0
2007-07-03 18:28:00,115.46,115.465,115.33,115.46,146700000.0
2007-07-03 18:29:00,115.46,115.46,115.33,115.43,177300003.0
2007-07-03 18:30:00,115.425,115.43,115.39,115.415,234800000.0
2007-07-03 18:31:00,115.415,115.42,115.36,115.39,482400000.0
2007-07-03 18:32:00,115.39,115.41,115.26,115.26,261100000.0
2007-07-03 18:33:00,115.39,115.4,115.37,115.395,73099999.0
2007-07-03 18:34:00,115.4,115.4,115.37,115.395,109400000.0
2007-07-03 18:35:00,115.4,115.405,115.26,115.37,254500003.0
2007-07-03 18:36:00,115.39,115.41,115.37,115.39,273000001.0
2007-07-03 18:37:00,115.38,115.42,115.36,115.385,297100003.0
2007-07-03 18:38:00,115.39,115.39,115.37,115.37,18000000.0
2007-07-03 18:39:00,115.36,115.38,115.35,115.38,184800003.0
2007-07-03 18:40:00,115.38,115.38,115.36,115.38,31700000.0
2007-07-03 18:41:00,115.38,115.38,115.33,115.35,123200000.0
2007-07-03 18:42:00,115.335,115.34,115.27,115.29,354200001.0
2007-07-03 18:43:00,115.29,115.31,115.27,115.31,150500000.0
2007-07-03 18:44:00,115.31,115.33,115.31,115.33,56400000.0
2007-07-03 18:45:00,115.32,115.34,115.3,115.33,129800000.0
2007-07-03 18:46:00,115.33,115.34,115.315,115.33,33700000.0
2007-07-03 18:47:00,115.33,115.34,115.32,115.325,89400000.0
2007-07-03 18:48:00,115.33,115.34,115.325,115.34,104500001.0
2007-07-03 18:49:00,115.33,115.33,115.33,115.33,32700000.0
2007-07-03 18:50:00,115.34,115.35,115.33,115.35,112500000.0
2007-07-03 18:51:00,115.35,115.36,115.3,115.33,153700001.0
2007-07-03 18:52:00,115.33,115.33,115.31,115.315,63000000.0
2007-07-03 18:53:00,115.32,115.32,115.31,115.31,41200000.0
2007-07-03 18:54:00,115.31,115.31,115.28,115.29,81500001.0
2007-07-03 18:55:00,115.3,115.31,115.295,115.295,27400000.0
2007-07-03 18:56:00,115.3,115.32,115.28,115.29,513600006.0
2007-07-03 18:57:00,115.28,115.3,115.27,115.28,76300000.0
2007-07-03 18:58:00,115.28,115.29,115.28,115.285,109800000.0
2007-07-03 18:59:00,115.29,115.29,115.275,115.28,92300000.0
2007-07-03 19:00:00,115.28,115.29,115.26,115.26,112700000.0
2007-07-03 19:01:00,115.255,115.28,115.255,115.27,127800000.0
2007-07-03 19:02:00,115.26,115.28,115.21,115.25,235000000.0
2007-07-03 19:03:00,115.24,115.26,115.22,115.26,173500001.0
2007-07-03 19:04:00,115.26,115.26,115.205,115.24,202500004.0
2007-07-03 19:05:00,115.24,115.25,115.225,115.24,131900000.0
2007-07-03 19:06:00,115.25,115.27,115.24,115.26,126800000.0
2007-07-03 19:07:00,115.27,115.27,115.235,115.25,88100000.0
2007-07-03 19:08:00,115.25,115.27,115.25,115.27,160200000.0
2007-07-03 19:09:00,115.27,115.28,115.27,115.27,58600000.0
2007-07-03 19:10:00,115.25,115.25,115.23,115.24,41300000.0
2007-07-03 19:11:00,115.23,115.25,115.22,115.24,95600000.0
2007-07-03 19:12:00,115.24,115.27,115.2,115.24,203400000.0
2007-07-03 19:13:00,115.24,115.26,115.22,115.25,102000000.0
2007-07-03 19:14:00,115.25,115.25,115.23,115.24,93599999.0
2007-07-03 19:15:00,115.25,115.25,115.25,115.25,1600000.0
2007-07-03 19:16:00,115.24,115.26,115.24,115.26,100600000.0
2007-07-03 19:17:00,115.26,115.27,115.25,115.25,44700000.0
2007-07-03 19:18:00,115.26,115.26,115.24,115.25,92500000.0
2007-07-03 19:19:00,115.235,115.235,115.23,115.23,32600000.0
2007-07-03 19:20:00,115.25,115.25,115.23,115.24,42700000.0
2007-07-03 19:21:00,115.26,115.26,115.24,115.26,21100000.0
2007-07-03 19:22:00,115.245,115.27,115.24,115.27,82100000.0
2007-07-03 19:23:00,115.27,115.27,115.27,115.27,1600000.0
2007-07-03 19:24:00,115.26,115.27,115.26,115.27,39800000.0
2007-07-03 19:25:00,115.26,115.31,115.25,115.3,131300000.0
2007-07-03 19:26:00,115.3,115.31,115.29,115.3,40700000.0
2007-07-03 19:27:00,115.29,115.3,115.29,115.3,11200000.0
2007-07-03 19:28:00,115.29,115.3,115.29,115.3,23600000.0
2007-07-03 19:29:00,115.3,115.31,115.29,115.31,69400000.0
2007-07-03 19:30:00,115.31,115.31,115.29,115.29,14400000.0
2007-07-03 19:31:00,115.29,115.31,115.29,115.3,33400000.0
2007-07-03 19:32:00,115.29,115.31,115.29,115.3,37000000.0
2007-07-03 19:33:00,115.31,115.32,115.305,115.32,41200000.0
2007-07-03 19:34:00,115.31,115.33,115.31,115.32,272800002.0
2007-07-03 19:35:00,115.32,115.33,115.31,115.33,171499998.0
2007-07-03 19:36:00,115.32,115.32,115.32,115.32,66400000.0
2007-07-03 19:37:00,115.32,115.33,115.32,115.32,110900000.0
2007-07-03 19:38:00,115.33,115.35,115.315,115.35,136200001.0
2007-07-03 19:39:00,115.34,115.35,115.33,115.35,80900000.0
2007-07-03 19:40:00,115.35,115.35,115.34,115.34,41300000.0
2007-07-03 19:41:00,115.33,115.35,115.325,115.33,78200000.0
2007-07-03 19:42:00,115.34,115.34,115.33,115.33,34300000.0
2007-07-03 19:43:00,115.33,115.33,115.295,115.33,92800002.0
2007-07-03 19:44:00,115.32,115.33,115.3,115.31,191999999.0
2007-07-03 19:45:00,115.32,115.34,115.3,115.33,142099998.0
2007-07-03 19:46:00,115.33,115.33,115.3,115.31,67600000.0
2007-07-03 19:49:00,115.31,115.31,115.295,115.31,17000000.0
2007-07-03 19:50:00,115.31,115.31,115.3,115.31,11200000.0
2007-07-03 19:51:00,115.31,115.31,115.31,115.31,2100000.0
2007-07-03 19:52:00,115.31,115.31,115.31,115.31,3200000.0
2007-07-03 19:53:00,115.33,115.33,115.31,115.31,49600000.0
2007-07-03 19:55:00,115.31,115.31,115.31,115.31,1600000.0
2007-07-03 19:56:00,115.32,115.33,115.31,115.31,105100000.0
2007-07-03 19:57:00,115.32,115.32,115.32,115.32,1600000.0
2007-07-03 19:58:00,115.32,115.32,115.29,115.31,125400003.0
2007-07-03 19:59:00,115.32,115.32,115.3,115.32,105800001.0
2007-07-03 20:00:00,115.32,115.32,115.28,115.295,194300000.0
2007-07-03 20:01:00,115.3,115.31,115.29,115.3,25900000.0
2007-07-03 20:03:00,115.3,115.31,115.3,115.31,9000000.0
2007-07-03 20:04:00,115.31,115.33,115.31,115.33,383200002.0
2007-07-03 20:05:00,115.33,115.33,115.32,115.32,16900000.0
2007-07-03 20:07:00,115.33,115.35,115.33,115.35,55600000.0
2007-07-03 20:08:00,115.35,115.35,115.33,115.34,82600000.0
2007-07-03 20:09:00,115.35,115.36,115.335,115.34,128300001.0
2007-07-03 20:10:00,115.34,115.34,115.33,115.33,17600000.0
2007-07-03 20:11:00,115.34,115.34,115.33,115.34,14300000.0
2007-07-03 20:12:00,115.34,115.37,115.34,115.35,98700000.0
2007-07-03 20:13:00,115.35,115.38,115.35,115.38,112700001.0
2007-07-03 20:14:00,115.37,115.39,115.37,115.38,122900000.0
2007-07-03 20:15:00,115.38,115.38,115.35,115.35,118500000.0
2007-07-03 20:16:00,115.35,115.35,115.33,115.33,167400001.0
2007-07-03 20:17:00,115.34,115.38,115.33,115.38,62800001.0
2007-07-03 20:18:00,115.37,115.39,115.36,115.38,169800000.0
2007-07-03 20:19:00,115.39,115.39,115.39,115.39,9500000.0
2007-07-03 20:20:00,115.375,115.38,115.35,115.37,43300000.0
2007-07-03 20:21:00,115.35,115.37,115.32,115.32,159800003.0
2007-07-03 20:22:00,115.32,115.37,115.32,115.36,216200002.0
2007-07-03 20:23:00,115.37,115.38,115.36,115.38,67600000.0
2007-07-03 20:24:00,115.39,115.41,115.375,115.39,437800000.0
2007-07-03 20:25:00,115.39,115.4,115.38,115.38,197500000.0
2007-07-03 20:26:00,115.38,115.39,115.38,115.38,8000000.0
2007-07-03 20:27:00,115.38,115.38,115.38,115.38,3200000.0
2007-07-03 20:29:00,115.37,115.39,115.37,115.39,45500000.0
2007-07-03 20:30:00,115.38,115.42,115.37,115.405,155600000.0
2007-07-03 20:31:00,115.405,115.42,115.405,115.42,37099999.0
2007-07-03 20:32:00,115.42,115.42,115.405,115.42,64600000.0
2007-07-03 20:33:00,115.42,115.43,115.41,115.42,127099998.0
2007-07-03 20:34:00,115.42,115.42,115.4,115.4,32600000.0
2007-07-03 20:35:00,115.4,115.4,115.36,115.36,52400000.0
2007-07-03 20:36:00,115.36,115.38,115.34,115.37,248100000.0
2007-07-03 20:37:00,115.37,115.37,115.36,115.36,24300000.0
2007-07-03 20:38:00,115.36,115.37,115.36,115.36,71699999.0
2007-07-03 20:39:00,115.37,115.37,115.36,115.36,6000000.0
2007-07-03 20:40:00,115.35,115.37,115.35,115.37,14300000.0
2007-07-03 20:42:00,115.37,115.37,115.36,115.37,27900000.0
2007-07-03 20:43:00,115.38,115.4,115.38,115.4,65200000.0
2007-07-03 20:44:00,115.4,115.43,115.39,115.39,191000000.0
2007-07-03 20:45:00,115.41,115.42,115.41,115.42,88700000.0
2007-07-03 20:46:00,115.42,115.44,115.395,115.44,178400001.0
2007-07-03 20:47:00,115.44,115.44,115.4,115.43,230400000.0
2007-07-03 20:48:00,115.42,115.45,115.405,115.43,390100001.0
2007-07-03 20:49:00,115.43,115.43,115.42,115.42,58700000.0
2007-07-03 20:50:00,115.42,115.43,115.42,115.43,39600000.0
2007-07-03 20:51:00,115.43,115.43,115.43,115.43,600000.0
2007-07-03 20:52:00,115.43,115.43,115.39,115.39,194199999.0
2007-07-03 20:53:00,115.385,115.39,115.36,115.39,98000000.0
2007-07-03 20:54:00,115.4,115.43,115.4,115.42,262300002.0
2007-07-03 20:55:00,115.43,115.43,115.42,115.42,86000000.0
2007-07-03 20:56:00,115.43,115.43,115.43,115.43,1600000.0
2007-07-03 20:57:00,115.42,115.43,115.42,115.42,27800000.0
2007-07-03 20:58:00,115.42,115.42,115.42,115.42,23200000.0
2007-07-03 20:59:00,115.42,115.43,115.415,115.415,49600000.0
2007-07-03 21:00:00,115.42,115.42,115.4,115.4,107600002.0
2007-07-03 21:01:00,115.385,115.41,115.385,115.41,135200000.0
2007-07-03 21:02:00,115.4,115.41,115.4,115.41,95800000.0
2007-07-03 21:03:00,115.41,115.41,115.4,115.4,182600000.0
2007-07-03 21:04:00,115.4,115.4,115.39,115.39,71000000.0
2007-07-03 21:05:00,115.4,115.4,115.4,115.4,9500000.0
2007-07-03 21:06:00,115.41,115.41,115.41,115.41,57200000.0
2007-07-03 21:07:00,115.41,115.41,115.4,115.41,144600001.0
2007-07-03 21:08:00,115.4,115.41,115.4,115.41,73699997.0
2007-07-03 21:09:00,115.41,115.42,115.41,115.41,92100000.0
2007-07-03 21:10:00,115.4,115.41,115.395,115.4,267200000.0
2007-07-03 21:11:00,115.41,115.41,115.4,115.4,61300000.0
2007-07-03 21:12:00,115.4,115.42,115.4,115.42,119600000.0
2007-07-03 21:13:00,115.42,115.42,115.4,115.4,46000001.0
2007-07-03 21:14:00,115.41,115.41,115.4,115.41,137400000.0
2007-07-03 21:15:00,115.41,115.41,115.395,115.41,78500000.0
2007-07-03 21:16:00,115.4,115.4,115.4,115.4,30200000.0
2007-07-03 21:17:00,115.4,115.41,115.4,115.41,37599999.0
2007-07-03 21:19:00,115.41,115.41,115.41,115.41,3200000.0
2007-07-03 21:20:00,115.42,115.42,115.4,115.41,86400000.0
2007-07-03 21:21:00,115.41,115.41,115.4,115.4,41799998.0
2007-07-03 21:22:00,115.4,115.4,115.39,115.4,203899999.0
2007-07-03 21:23:00,115.39,115.4,115.39,115.39,70300000.0
2007-07-03 21:24:00,115.39,115.39,115.39,115.39,96700000.0
2007-07-03 21:25:00,115.39,115.39,115.38,115.38,34200000.0
2007-07-03 21:26:00,115.37,115.38,115.35,115.36,469899989.0
2007-07-03 21:27:00,115.36,115.36,115.36,115.36,1600000.0
2007-07-03 21:28:00,115.35,115.36,115.335,115.36,202399996.0
2007-07-03 21:29:00,115.37,115.37,115.36,115.36,86800000.0
2007-07-03 21:30:00,115.36,115.36,115.33,115.36,44700000.0
2007-07-03 21:31:00,115.37,115.37,115.37,115.37,1600000.0
2007-07-03 21:32:00,115.37,115.37,115.36,115.37,107800000.0
2007-07-03 21:33:00,115.37,115.37,115.36,115.365,37200001.0
2007-07-03 21:34:00,115.37,115.37,115.33,115.33,294099996.0
2007-07-03 21:35:00,115.31,115.35,115.3,115.34,326899994.0
2007-07-03 21:36:00,115.35,115.35,115.325,115.35,493199997.0
2007-07-03 21:37:00,115.35,115.355,115.35,115.35,169500002.0
2007-07-03 21:38:00,115.36,115.36,115.35,115.35,20800000.0
2007-07-03 21:39:00,115.35,115.35,115.35,115.35,114400000.0
2007-07-03 21:40:00,115.345,115.36,115.345,115.36,65100000.0
2007-07-03 21:41:00,115.37,115.37,115.355,115.37,44000000.0
2007-07-03 21:42:00,115.36,115.36,115.36,115.36,44700001.0
2007-07-03 21:43:00,115.37,115.37,115.36,115.36,15100000.0
2007-07-03 21:45:00,115.37,115.37,115.37,115.37,1600000.0
2007-07-03 21:46:00,115.37,115.37,115.37,115.37,2400000.0
2007-07-03 21:47:00,115.355,115.37,115.355,115.37,25100000.0
2007-07-03 21:48:00,115.355,115.38,115.355,115.38,7400000.0
2007-07-03 21:49:00,115.38,115.39,115.37,115.38,35400000.0
2007-07-03 21:50:00,115.38,115.38,115.37,115.37,27900000.0
2007-07-03 21:51:00,115.37,115.38,115.355,115.37,248700000.0
2007-07-03 21:52:00,115.37,115.38,115.35,115.35,164199999.0
2007-07-03 21:53:00,115.36,115.36,115.355,115.36,99599999.0
2007-07-03 21:54:00,115.36,115.37,115.34,115.37,128900001.0
2007-07-03 21:55:00,115.37,115.38,115.35,115.35,151700001.0
2007-07-03 21:56:00,115.36,115.38,115.36,115.37,246000000.0
2007-07-03 21:57:00,115.37,115.37,115.37,115.37,19000000.0
2007-07-03 21:58:00,115.37,115.37,115.355,115.37,116400000.0
2007-07-03 21:59:00,115.37,115.38,115.36,115.37,122000001.0
2007-07-03 22:00:00,115.37,115.41,115.365,115.38,112800000.0
2007-07-03 22:01:00,115.4,115.4,115.37,115.4,98000000.0
2007-07-03 22:02:00,115.4,115.41,115.4,115.41,19600000.0
2007-07-03 22:03:00,115.395,115.395,115.395,115.395,4200000.0
2007-07-03 22:04:00,115.41,115.41,115.395,115.395,28600000.0
2007-07-03 22:05:00,115.42,115.42,115.405,115.41,27700000.0
2007-07-03 22:06:00,115.41,115.41,115.4,115.4,23800000.0
2007-07-03 22:07:00,115.39,115.41,115.39,115.395,86200000.0
2007-07-03 22:08:00,115.395,115.41,115.395,115.4,53700000.0
2007-07-03 22:09:00,115.4,115.41,115.4,115.41,23100000.0
2007-07-03 22:10:00,115.41,115.415,115.39,115.39,44800000.0
2007-07-03 22:11:00,115.41,115.43,115.41,115.41,22200000.0
2007-07-03 22:12:00,115.38,115.41,115.38,115.41,9900000.0
2007-07-03 22:13:00,115.38,115.42,115.38,115.405,48100000.0
2007-07-03 22:14:00,115.41,115.42,115.4,115.405,65100000.0
2007-07-03 22:15:00,115.405,115.405,115.405,115.405,4200000.0
2007-07-03 22:16:00,115.405,115.42,115.39,115.39,40400000.0
2007-07-03 22:17:00,115.39,115.41,115.39,115.41,35200000.0
2007-07-03 22:18:00,115.41,115.42,115.39,115.41,42900000.0
2007-07-03 22:19:00,115.41,115.42,115.41,115.42,9000000.0
2007-07-03 22:20:00,115.42,115.42,115.42,115.42,6400000.0
2007-07-03 22:21:00,115.42,115.42,115.395,115.4,30800000.0
2007-07-03 22:22:00,115.41,115.41,115.4,115.41,30800000.0
2007-07-03 22:23:00,115.4,115.4,115.35,115.37,103800000.0
2007-07-03 22:24:00,115.37,115.37,115.33,115.33,53600000.0
2007-07-03 22:25:00,115.34,115.34,115.27,115.32,112100000.0
2007-07-03 22:26:00,115.33,115.34,115.31,115.31,204800000.0
2007-07-03 22:27:00,115.31,115.35,115.31,115.34,80100000.0
2007-07-03 22:28:00,115.345,115.35,115.34,115.35,25600000.0
2007-07-03 22:29:00,115.35,115.36,115.32,115.36,89100000.0
2007-07-03 22:30:00,115.36,115.36,115.36,115.36,4800000.0
2007-07-03 22:32:00,115.36,115.37,115.36,115.36,74600000.0
2007-07-03 22:33:00,115.36,115.36,115.36,115.36,18000000.0
2007-07-03 22:34:00,115.36,115.37,115.36,115.37,38600000.0
2007-07-03 22:35:00,115.38,115.39,115.365,115.38,44600000.0
2007-07-03 22:36:00,115.38,115.38,115.38,115.38,36000000.0
2007-07-03 22:37:00,115.38,115.39,115.37,115.39,129300000.0
2007-07-03 22:38:00,115.39,115.39,115.375,115.38,31800000.0
2007-07-03 22:39:00,115.39,115.39,115.315,115.345,244300000.0
2007-07-03 22:40:00,115.325,115.36,115.325,115.36,72200001.0
2007-07-03 22:41:00,115.36,115.36,115.28,115.34,333600001.0
2007-07-03 22:42:00,115.34,115.34,115.33,115.33,35400000.0
2007-07-03 22:43:00,115.33,115.33,115.31,115.32,93200000.0
2007-07-03 22:44:00,115.32,115.34,115.31,115.34,58500000.0
2007-07-03 22:45:00,115.34,115.34,115.32,115.34,40200000.0
2007-07-03 22:46:00,115.335,115.335,115.32,115.32,27400000.0
2007-07-03 22:47:00,115.33,115.36,115.33,115.36,50000000.0
2007-07-03 22:48:00,115.35,115.35,115.35,115.35,6400000.0
2007-07-03 22:52:00,115.35,115.35,115.35,115.35,18000000.0
2007-07-03 22:53:00,115.35,115.35,115.33,115.33,124800000.0
2007-07-03 22:54:00,115.345,115.35,115.33,115.34,164700000.0
2007-07-03 22:55:00,115.35,115.35,115.35,115.35,4800000.0
2007-07-03 22:56:00,115.35,115.36,115.33,115.35,48600000.0
2007-07-03 22:57:00,115.35,115.37,115.33,115.37,125600000.0
2007-07-03 22:58:00,115.365,115.37,115.36,115.37,41300000.0
2007-07-03 22:59:00,115.37,115.37,115.34,115.36,44200000.0
2007-07-03 23:00:00,115.35,115.35,115.33,115.33,54800000.0
2007-07-03 23:01:00,115.32,115.33,115.32,115.33,16800000.0
2007-07-03 23:02:00,115.31,115.33,115.3,115.33,42000000.0
2007-07-03 23:03:00,115.32,115.33,115.32,115.33,16800000.0
2007-07-03 23:04:00,115.37,115.37,115.36,115.36,35200000.0
2007-07-03 23:05:00,115.32,115.34,115.3,115.3,35200000.0
2007-07-03 23:06:00,115.32,115.35,115.3,115.31,98400000.0
2007-07-03 23:07:00,115.3,115.31,115.3,115.31,16800000.0
2007-07-03 23:09:00,115.3,115.31,115.3,115.3,33600000.0
2007-07-03 23:10:00,115.31,115.31,115.31,115.31,16800000.0
2007-07-03 23:11:00,115.3,115.33,115.3,115.33,43600000.0
2007-07-03 23:15:00,115.33,115.33,115.315,115.33,46200000.0
2007-07-03 23:16:00,115.32,115.325,115.275,115.305,74200000.0
2007-07-03 23:17:00,115.3,115.31,115.265,115.28,130500000.0
2007-07-03 23:18:00,115.265,115.3,115.245,115.28,154600000.0
2007-07-03 23:19:00,115.28,115.325,115.27,115.325,75200000.0
2007-07-03 23:20:00,115.325,115.325,115.325,115.325,4200000.0
2007-07-03 23:27:00,115.325,115.325,115.3,115.3,21000000.0
2007-07-03 23:29:00,115.32,115.33,115.32,115.325,29400000.0
2007-07-03 23:30:00,115.33,115.33,115.3,115.315,16800000.0
2007-07-03 23:32:00,115.32,115.32,115.32,115.32,10600000.0
2007-07-03 23:33:00,115.32,115.32,115.32,115.32,5800000.0
2007-07-03 23:37:00,115.32,115.32,115.31,115.31,42600000.0
2007-07-03 23:38:00,115.31,115.31,115.31,115.31,13200000.0
2007-07-03 23:39:00,115.31,115.31,115.31,115.31,8000000.0
2007-07-03 23:40:00,115.31,115.31,115.31,115.31,1200000.0
2007-07-03 23:42:00,115.31,115.31,115.305,115.305,11600000.0
2007-07-03 23:43:00,115.305,115.305,115.29,115.29,34900000.0
2007-07-03 23:44:00,115.295,115.31,115.295,115.3,37100000.0
2007-07-03 23:45:00,115.3,115.32,115.3,115.31,46200000.0
2007-07-03 23:46:00,115.31,115.32,115.3,115.31,57100000.0
2007-07-03 23:47:00,115.31,115.33,115.3,115.305,85800000.0
2007-07-03 23:48:00,115.32,115.32,115.31,115.31,14600000.0
2007-07-03 23:49:00,115.31,115.32,115.31,115.31,32400000.0
2007-07-03 23:50:00,115.32,115.32,115.31,115.31,24400000.0
2007-07-03 23:52:00,115.32,115.32,115.305,115.305,24400000.0
2007-07-03 23:53:00,115.31,115.32,115.3,115.32,19700000.0
2007-07-03 23:54:00,115.32,115.33,115.31,115.31,42400000.0
2007-07-03 23:55:00,115.31,115.33,115.31,115.33,40300000.0
2007-07-03 23:56:00,115.33,115.345,115.33,115.345,18000000.0
2007-07-03 23:57:00,115.34,115.35,115.34,115.35,23200000.0
2007-07-03 23:58:00,115.35,115.37,115.35,115.37,89000000.0
2007-07-04 00:00:00,115.37,115.375,115.37,115.37,37200000.0
2007-07-04 00:01:00,115.37,115.38,115.37,115.38,21600000.0
2007-07-04 00:02:00,115.39,115.395,115.39,115.395,30600000.0
2007-07-04 00:03:00,115.4,115.4,115.39,115.39,29000000.0
2007-07-04 00:04:00,115.4,115.4,115.355,115.37,82900000.0
2007-07-04 00:05:00,115.38,115.385,115.37,115.37,102000000.0
2007-07-04 00:06:00,115.37,115.375,115.37,115.375,15800000.0
2007-07-04 00:07:00,115.36,115.37,115.36,115.37,12600000.0
2007-07-04 00:08:00,115.37,115.375,115.365,115.365,41000000.0
2007-07-04 00:10:00,115.38,115.38,115.38,115.38,4800000.0
2007-07-04 00:11:00,115.38,115.385,115.36,115.385,20000000.0
2007-07-04 00:12:00,115.385,115.45,115.385,115.435,38400000.0
2007-07-04 00:13:00,115.435,115.44,115.42,115.42,22200000.0
2007-07-04 00:14:00,115.41,115.415,115.38,115.41,41800000.0
2007-07-04 00:15:00,115.41,115.41,115.37,115.37,11600000.0
2007-07-04 00:16:00,115.4,115.4,115.385,115.385,10000000.0
2007-07-04 00:17:00,115.41,115.42,115.385,115.42,50200000.0
2007-07-04 00:18:00,115.42,115.42,115.42,115.42,6400000.0
2007-07-04 00:20:00,115.42,115.42,115.405,115.42,14800000.0
2007-07-04 00:21:00,115.43,115.43,115.42,115.42,15400000.0
2007-07-04 00:23:00,115.42,115.46,115.42,115.44,58400000.0
2007-07-04 00:25:00,115.44,115.445,115.44,115.445,18400000.0
2007-07-04 00:26:00,115.45,115.45,115.45,115.45,4200000.0
2007-07-04 00:27:00,115.46,115.47,115.42,115.445,55400000.0
2007-07-04 00:28:00,115.44,115.44,115.42,115.44,30600000.0
2007-07-04 00:29:00,115.44,115.44,115.41,115.435,31600000.0
2007-07-04 00:30:00,115.44,115.445,115.435,115.445,53600000.0
2007-07-04 00:31:00,115.445,115.45,115.425,115.435,43600000.0
2007-07-04 00:32:00,115.43,115.47,115.415,115.47,59800000.0
2007-07-04 00:33:00,115.47,115.47,115.395,115.425,137200000.0
2007-07-04 00:34:00,115.41,115.47,115.41,115.43,59800000.0
2007-07-04 00:35:00,115.43,115.45,115.425,115.425,42200000.0
2007-07-04 00:36:00,115.43,115.43,115.41,115.41,21000000.0
2007-07-04 00:37:00,115.44,115.44,115.42,115.42,37200000.0
2007-07-04 00:38:00,115.43,115.47,115.42,115.425,37200000.0
2007-07-04 00:39:00,115.425,115.45,115.425,115.45,7400000.0
2007-07-04 00:40:00,115.45,115.455,115.45,115.455,7400000.0
2007-07-04 00:41:00,115.46,115.46,115.46,115.46,21200000.0
2007-07-04 00:42:00,115.46,115.48,115.44,115.44,89600000.0
2007-07-04 00:43:00,115.44,115.46,115.425,115.455,37900000.0
2007-07-04 00:44:00,115.44,115.46,115.44,115.46,26400000.0
2007-07-04 00:45:00,115.46,115.47,115.46,115.46,13800000.0
2007-07-04 00:46:00,115.46,115.48,115.46,115.48,10600000.0
2007-07-04 00:47:00,115.48,115.48,115.48,115.48,27200000.0
2007-07-04 00:48:00,115.48,115.48,115.45,115.45,75800000.0
2007-07-04 00:49:00,115.455,115.46,115.45,115.45,36000000.0
2007-07-04 00:50:00,115.45,115.47,115.43,115.44,115500000.0
2007-07-04 00:51:00,115.46,115.47,115.455,115.46,35800000.0
2007-07-04 00:52:00,115.47,115.49,115.46,115.47,40200000.0
2007-07-04 00:54:00,115.48,115.48,115.47,115.47,58400000.0
2007-07-04 00:55:00,115.47,115.48,115.47,115.47,58400000.0
2007-07-04 00:56:00,115.49,115.5,115.49,115.5,23800000.0
2007-07-04 00:57:00,115.5,115.505,115.5,115.5,41200000.0
2007-07-04 00:58:00,115.5,115.5,115.47,115.49,102400000.0
2007-07-04 00:59:00,115.51,115.51,115.49,115.49,8300000.0
2007-07-04 01:00:00,115.49,115.49,115.49,115.49,8300000.0
2007-07-04 01:01:00,115.49,115.5,115.49,115.49,27100000.0
2007-07-04 01:02:00,115.495,115.51,115.485,115.5,67700001.0
2007-07-04 01:03:00,115.5,115.5,115.475,115.475,131500002.0
2007-07-04 01:04:00,115.47,115.51,115.47,115.51,69000000.0
2007-07-04 01:05:00,115.51,115.51,115.47,115.475,93800000.0
2007-07-04 01:06:00,115.48,115.5,115.48,115.49,109700000.0
2007-07-04 01:07:00,115.485,115.5,115.47,115.485,200600000.0
2007-07-04 01:08:00,115.49,115.49,115.465,115.47,207900000.0
2007-07-04 01:09:00,115.47,115.48,115.44,115.465,94500000.0
2007-07-04 01:10:00,115.47,115.47,115.415,115.455,104000000.0
2007-07-04 01:11:00,115.455,115.46,115.45,115.46,22600000.0
2007-07-04 01:12:00,115.46,115.465,115.45,115.45,102200000.0
2007-07-04 01:13:00,115.45,115.455,115.43,115.435,39700000.0
2007-07-04 01:14:00,115.44,115.45,115.44,115.45,27100000.0
2007-07-04 01:15:00,115.45,115.45,115.43,115.43,45800000.0
2007-07-04 01:16:00,115.44,115.44,115.43,115.43,20600000.0
2007-07-04 01:17:00,115.44,115.445,115.44,115.445,35500000.0
2007-07-04 01:18:00,115.445,115.445,115.44,115.445,41300000.0
2007-07-04 01:19:00,115.46,115.46,115.46,115.46,10700000.0
2007-07-04 01:22:00,115.45,115.45,115.45,115.45,10700000.0
2007-07-04 01:23:00,115.45,115.45,115.44,115.44,62800000.0
2007-07-04 01:24:00,115.445,115.46,115.445,115.46,119100000.0
2007-07-04 01:25:00,115.45,115.48,115.45,115.48,13800000.0
2007-07-04 01:26:00,115.46,115.46,115.46,115.46,13800000.0
2007-07-04 01:27:00,115.465,115.47,115.465,115.47,13800000.0
2007-07-04 01:28:00,115.47,115.475,115.47,115.47,36300000.0
2007-07-04 01:29:00,115.47,115.47,115.46,115.46,4600000.0
2007-07-04 01:30:00,115.46,115.475,115.46,115.475,41400000.0
2007-07-04 01:31:00,115.48,115.48,115.48,115.48,2300000.0
2007-07-04 01:32:00,115.475,115.475,115.47,115.47,24100000.0
2007-07-04 01:33:00,115.46,115.46,115.44,115.45,128500000.0
2007-07-04 01:34:00,115.45,115.45,115.43,115.43,108800000.0
2007-07-04 01:35:00,115.44,115.45,115.42,115.43,98900000.0
2007-07-04 01:36:00,115.43,115.43,115.43,115.43,67200000.0
2007-07-04 01:37:00,115.435,115.44,115.435,115.44,10400000.0
2007-07-04 01:38:00,115.44,115.48,115.44,115.48,124200000.0
2007-07-04 01:39:00,115.48,115.5,115.48,115.49,100400000.0
2007-07-04 01:40:00,115.49,115.49,115.47,115.47,153200000.0
2007-07-04 01:41:00,115.47,115.47,115.44,115.445,113200000.0
2007-07-04 01:42:00,115.445,115.445,115.44,115.445,56300000.0
2007-07-04 01:43:00,115.45,115.46,115.45,115.46,64200000.0
2007-07-04 01:44:00,115.46,115.465,115.46,115.465,51400000.0
2007-07-04 01:45:00,115.46,115.47,115.46,115.46,76200000.0
2007-07-04 01:46:00,115.45,115.47,115.45,115.46,64100000.0
2007-07-04 01:47:00,115.46,115.47,115.45,115.47,107100000.0
2007-07-04 01:48:00,115.47,115.47,115.47,115.47,17500000.0
2007-07-04 01:49:00,115.47,115.475,115.47,115.47,24600000.0
2007-07-04 01:50:00,115.47,115.47,115.465,115.465,19100000.0
2007-07-04 01:51:00,115.46,115.46,115.46,115.46,27200000.0
2007-07-04 01:52:00,115.46,115.46,115.45,115.45,46900000.0
2007-07-04 01:53:00,115.47,115.47,115.44,115.44,104600000.0
2007-07-04 01:54:00,115.46,115.46,115.42,115.43,104600000.0
2007-07-04 01:55:00,115.43,115.43,115.39,115.4,101400000.0
2007-07-04 01:56:00,115.4,115.43,115.4,115.43,115900000.0
2007-07-04 01:57:00,115.425,115.435,115.4,115.41,205100000.0
2007-07-04 01:58:00,115.405,115.41,115.38,115.4,126600000.0
2007-07-04 01:59:00,115.4,115.4,115.38,115.38,71000000.0
2007-07-04 02:00:00,115.375,115.375,115.34,115.34,141800000.0
2007-07-04 02:01:00,115.32,115.37,115.32,115.35,147199998.0
2007-07-04 02:02:00,115.34,115.34,115.34,115.34,17900000.0
2007-07-04 02:03:00,115.35,115.35,115.34,115.34,17900000.0
2007-07-04 02:04:00,115.33,115.345,115.33,115.34,20500000.0
2007-07-04 02:05:00,115.35,115.35,115.33,115.35,38600000.0
2007-07-04 02:06:00,115.35,115.36,115.34,115.34,47999999.0
2007-07-04 02:07:00,115.36,115.37,115.34,115.35,90499999.0
2007-07-04 02:08:00,115.36,115.37,115.33,115.37,56999999.0
2007-07-04 02:09:00,115.37,115.37,115.34,115.34,22599999.0
2007-07-04 02:10:00,115.36,115.36,115.33,115.36,89599997.0
2007-07-04 02:11:00,115.36,115.37,115.315,115.34,220599998.0
2007-07-04 02:12:00,115.36,115.38,115.34,115.36,124199996.0
2007-07-04 02:13:00,115.38,115.4,115.335,115.4,116000000.0
2007-07-04 02:14:00,115.385,115.4,115.385,115.39,74000000.0
2007-07-04 02:15:00,115.39,115.4,115.39,115.39,58700000.0
2007-07-04 02:16:00,115.4,115.4,115.37,115.38,76400000.0
2007-07-04 02:17:00,115.38,115.41,115.36,115.395,139699999.0
2007-07-04 02:18:00,115.395,115.43,115.395,115.43,119099997.0
2007-07-04 02:19:00,115.43,115.43,115.4,115.42,24799999.0
2007-07-04 02:20:00,115.42,115.42,115.38,115.39,177000001.0
2007-07-04 02:21:00,115.395,115.405,115.365,115.39,405600000.0
2007-07-04 02:22:00,115.395,115.4,115.37,115.395,118899999.0
2007-07-04 02:23:00,115.395,115.395,115.37,115.385,51999999.0
2007-07-04 02:24:00,115.385,115.39,115.34,115.37,110399996.0
2007-07-04 02:25:00,115.37,115.38,115.36,115.38,41600000.0
2007-07-04 02:26:00,115.36,115.39,115.345,115.39,78400000.0
2007-07-04 02:27:00,115.4,115.44,115.4,115.44,59199999.0
2007-07-04 02:28:00,115.44,115.44,115.41,115.43,192899999.0
2007-07-04 02:29:00,115.43,115.44,115.4,115.43,121999998.0
2007-07-04 02:30:00,115.42,115.43,115.41,115.42,105999998.0
2007-07-04 02:31:00,115.41,115.425,115.39,115.415,172100000.0
2007-07-04 02:32:00,115.39,115.415,115.39,115.405,158900000.0
2007-07-04 02:33:00,115.41,115.415,115.39,115.415,22600000.0
2007-07-04 02:34:00,115.42,115.425,115.41,115.415,67300000.0
2007-07-04 02:35:00,115.41,115.41,115.4,115.4,98000000.0
2007-07-04 02:36:00,115.415,115.425,115.41,115.42,98000000.0
2007-07-04 02:37:00,115.41,115.425,115.41,115.425,88300000.0
2007-07-04 02:38:00,115.41,115.425,115.41,115.42,117900000.0
2007-07-04 02:39:00,115.42,115.425,115.41,115.425,130200000.0
2007-07-04 02:40:00,115.42,115.425,115.41,115.415,106300000.0
2007-07-04 02:41:00,115.415,115.415,115.38,115.4,114700000.0
2007-07-04 02:42:00,115.39,115.405,115.39,115.4,60600000.0
2007-07-04 02:43:00,115.41,115.415,115.4,115.415,33300000.0
2007-07-04 02:44:00,115.42,115.42,115.41,115.415,93400000.0
2007-07-04 02:45:00,115.41,115.42,115.41,115.415,55300000.0
2007-07-04 02:46:00,115.42,115.42,115.415,115.415,12300000.0
2007-07-04 02:47:00,115.415,115.42,115.39,115.4,190200000.0
2007-07-04 02:48:00,115.395,115.4,115.39,115.4,90900000.0
2007-07-04 02:49:00,115.395,115.4,115.39,115.395,36900000.0
2007-07-04 02:50:00,115.39,115.4,115.38,115.38,88700000.0
2007-07-04 02:51:00,115.385,115.39,115.38,115.38,52900000.0
2007-07-04 02:52:00,115.385,115.39,115.38,115.38,40500000.0
2007-07-04 02:53:00,115.38,115.4,115.36,115.38,262700000.0
2007-07-04 02:54:00,115.37,115.41,115.37,115.41,343600000.0
2007-07-04 02:55:00,115.41,115.44,115.36,115.39,216100000.0
2007-07-04 02:56:00,115.39,115.4,115.39,115.39,100000000.0
2007-07-04 02:57:00,115.385,115.385,115.38,115.38,27800000.0
2007-07-04 02:58:00,115.38,115.385,115.37,115.37,86700000.0
2007-07-04 02:59:00,115.39,115.39,115.38,115.38,68400000.0
2007-07-04 03:00:00,115.38,115.41,115.38,115.41,83200000.0
2007-07-04 03:01:00,115.41,115.42,115.38,115.39,176800000.0
2007-07-04 03:02:00,115.39,115.39,115.38,115.38,51800000.0
2007-07-04 03:03:00,115.38,115.38,115.38,115.38,22600000.0
2007-07-04 03:04:00,115.38,115.38,115.37,115.37,54300000.0
2007-07-04 03:05:00,115.38,115.38,115.36,115.38,110100000.0
2007-07-04 03:06:00,115.37,115.38,115.37,115.38,75300000.0
2007-07-04 03:08:00,115.38,115.39,115.38,115.39,23500000.0
2007-07-04 03:09:00,115.39,115.41,115.38,115.4,81400000.0
2007-07-04 03:10:00,115.4,115.4,115.395,115.4,32400000.0
2007-07-04 03:11:00,115.4,115.41,115.4,115.4,57400000.0
2007-07-04 03:12:00,115.4,115.41,115.39,115.41,92900000.0
2007-07-04 03:13:00,115.4,115.4,115.38,115.4,116200000.0
2007-07-04 03:14:00,115.4,115.4,115.4,115.4,11700000.0
2007-07-04 03:15:00,115.4,115.41,115.4,115.41,62000000.0
2007-07-04 03:16:00,115.405,115.41,115.4,115.41,64100000.0
2007-07-04 03:17:00,115.41,115.41,115.41,115.41,27900000.0
2007-07-04 03:19:00,115.41,115.41,115.405,115.405,25200000.0
2007-07-04 03:20:00,115.405,115.42,115.385,115.4,132900000.0
2007-07-04 03:21:00,115.4,115.43,115.4,115.43,82100000.0
2007-07-04 03:22:00,115.425,115.44,115.425,115.44,189000000.0
2007-07-04 03:23:00,115.435,115.44,115.43,115.44,39900000.0
2007-07-04 03:24:00,115.44,115.44,115.44,115.44,3200000.0
2007-07-04 03:25:00,115.44,115.44,115.37,115.39,228800000.0
2007-07-04 03:26:00,115.39,115.42,115.39,115.42,92200000.0
2007-07-04 03:27:00,115.42,115.42,115.39,115.39,95800000.0
2007-07-04 03:28:00,115.39,115.4,115.38,115.39,153700000.0
2007-07-04 03:29:00,115.38,115.4,115.38,115.39,81800000.0
2007-07-04 03:30:00,115.4,115.42,115.385,115.42,102800000.0
2007-07-04 03:31:00,115.41,115.41,115.39,115.39,95000000.0
2007-07-04 03:32:00,115.395,115.45,115.375,115.45,611800002.0
2007-07-04 03:33:00,115.445,115.45,115.41,115.435,156900000.0
2007-07-04 03:34:00,115.435,115.44,115.395,115.44,145399999.0
2007-07-04 03:35:00,115.44,115.47,115.41,115.46,396100007.0
2007-07-04 03:36:00,115.46,115.47,115.435,115.445,190800003.0
2007-07-04 03:37:00,115.44,115.455,115.42,115.45,113500002.0
2007-07-04 03:38:00,115.455,115.46,115.44,115.46,73200000.0
2007-07-04 03:39:00,115.425,115.46,115.425,115.455,338100005.0
2007-07-04 03:40:00,115.46,115.47,115.44,115.44,215900001.0
2007-07-04 03:41:00,115.45,115.46,115.44,115.46,129500002.0
2007-07-04 03:42:00,115.47,115.47,115.44,115.45,61799999.0
2007-07-04 03:43:00,115.46,115.46,115.43,115.46,35399999.0
2007-07-04 03:44:00,115.455,115.455,115.43,115.45,62799998.0
2007-07-04 03:45:00,115.43,115.45,115.43,115.45,19999999.0
2007-07-04 03:46:00,115.46,115.46,115.43,115.43,54300000.0
2007-07-04 03:47:00,115.45,115.45,115.43,115.45,54300000.0
2007-07-04 03:48:00,115.45,115.45,115.45,115.45,8000000.0
2007-07-04 03:49:00,115.45,115.46,115.43,115.45,46999999.0
2007-07-04 03:50:00,115.435,115.44,115.375,115.41,153800001.0
2007-07-04 03:51:00,115.41,115.41,115.345,115.345,189799993.0
2007-07-04 03:52:00,115.37,115.39,115.35,115.37,324299996.0
2007-07-04 03:53:00,115.35,115.37,115.335,115.335,61599998.0
2007-07-04 03:54:00,115.36,115.38,115.36,115.38,149700002.0
2007-07-04 03:55:00,115.38,115.38,115.37,115.37,67800000.0
2007-07-04 03:56:00,115.37,115.37,115.37,115.37,171000000.0
2007-07-04 03:57:00,115.38,115.4,115.35,115.355,171000000.0
2007-07-04 03:58:00,115.35,115.365,115.34,115.35,260100000.0
2007-07-04 03:59:00,115.355,115.36,115.34,115.35,206900003.0
2007-07-04 04:00:00,115.35,115.365,115.34,115.35,240900002.0
2007-07-04 04:01:00,115.355,115.36,115.355,115.36,71600000.0
2007-07-04 04:02:00,115.36,115.36,115.35,115.355,135600000.0
2007-07-04 04:03:00,115.36,115.36,115.35,115.36,62200000.0
2007-07-04 04:04:00,115.37,115.37,115.35,115.35,101300000.0
2007-07-04 04:05:00,115.36,115.38,115.36,115.365,101300000.0
2007-07-04 04:06:00,115.36,115.37,115.35,115.37,84100000.0
2007-07-04 04:07:00,115.375,115.38,115.37,115.375,143200000.0
2007-07-04 04:08:00,115.38,115.38,115.37,115.37,42000000.0
2007-07-04 04:09:00,115.37,115.38,115.37,115.375,35300000.0
2007-07-04 04:10:00,115.38,115.385,115.38,115.385,107900000.0
2007-07-04 04:12:00,115.39,115.405,115.38,115.385,232600000.0
2007-07-04 04:13:00,115.385,115.39,115.385,115.39,27300000.0
2007-07-04 04:14:00,115.395,115.42,115.395,115.415,63900000.0
2007-07-04 04:15:00,115.42,115.42,115.41,115.41,70200000.0
2007-07-04 04:16:00,115.425,115.44,115.41,115.44,137100000.0
2007-07-04 04:17:00,115.44,115.44,115.44,115.44,39600000.0
2007-07-04 04:18:00,115.44,115.445,115.41,115.44,207500000.0
2007-07-04 04:19:00,115.44,115.44,115.41,115.44,148300000.0
2007-07-04 04:20:00,115.44,115.46,115.44,115.45,129200000.0
2007-07-04 04:21:00,115.45,115.46,115.445,115.46,26600000.0
2007-07-04 04:22:00,115.45,115.45,115.45,115.45,52800000.0
2007-07-04 04:23:00,115.44,115.45,115.44,115.45,34900000.0
2007-07-04 04:24:00,115.45,115.45,115.45,115.45,21300000.0
2007-07-04 04:25:00,115.45,115.46,115.45,115.46,24600000.0
2007-07-04 04:26:00,115.46,115.46,115.45,115.45,49700000.0
2007-07-04 04:27:00,115.46,115.46,115.45,115.45,51600000.0
2007-07-04 04:28:00,115.45,115.46,115.45,115.45,75500000.0
2007-07-04 04:29:00,115.43,115.435,115.43,115.435,5800000.0
2007-07-04 04:30:00,115.435,115.435,115.41,115.435,66900000.0
2007-07-04 04:31:00,115.435,115.435,115.415,115.42,82200000.0
2007-07-04 04:32:00,115.42,115.425,115.42,115.425,13900000.0
2007-07-04 04:33:00,115.41,115.43,115.41,115.43,68000000.0
2007-07-04 04:34:00,115.42,115.43,115.415,115.415,68000000.0
2007-07-04 04:35:00,115.425,115.43,115.395,115.43,78400000.0
2007-07-04 04:36:00,115.43,115.43,115.42,115.43,28700000.0
2007-07-04 04:37:00,115.42,115.43,115.405,115.42,114300000.0
2007-07-04 04:38:00,115.43,115.43,115.42,115.42,50800000.0
2007-07-04 04:39:00,115.42,115.42,115.4,115.4,99100000.0
2007-07-04 04:40:00,115.39,115.39,115.36,115.37,249600000.0
2007-07-04 04:41:00,115.37,115.385,115.36,115.38,150100000.0
2007-07-04 04:42:00,115.38,115.385,115.35,115.35,82200000.0
2007-07-04 04:43:00,115.33,115.375,115.32,115.375,251100000.0
2007-07-04 04:44:00,115.375,115.38,115.34,115.36,269000000.0
2007-07-04 04:45:00,115.36,115.36,115.305,115.31,131000000.0
2007-07-04 04:46:00,115.31,115.32,115.3,115.31,142300000.0
2007-07-04 04:47:00,115.31,115.32,115.31,115.31,149400000.0
2007-07-04 04:48:00,115.31,115.31,115.26,115.27,192000000.0
2007-07-04 04:49:00,115.28,115.28,115.27,115.27,131700000.0
2007-07-04 04:50:00,115.27,115.3,115.27,115.29,80300000.0
2007-07-04 04:51:00,115.29,115.31,115.29,115.31,58100000.0
2007-07-04 04:52:00,115.31,115.32,115.29,115.32,86900000.0
2007-07-04 04:53:00,115.315,115.33,115.31,115.33,106200000.0
2007-07-04 04:54:00,115.33,115.33,115.305,115.32,319400000.0
2007-07-04 04:55:00,115.32,115.36,115.32,115.34,244600000.0
2007-07-04 04:56:00,115.345,115.35,115.31,115.31,347100000.0
2007-07-04 04:57:00,115.32,115.34,115.3,115.33,101000000.0
2007-07-04 04:58:00,115.33,115.34,115.3,115.3,168900000.0
2007-07-04 04:59:00,115.3,115.3,115.295,115.3,53200000.0
2007-07-04 05:00:00,115.29,115.295,115.23,115.27,226400000.0
2007-07-04 05:01:00,115.26,115.28,115.25,115.27,83600000.0
2007-07-04 05:02:00,115.275,115.31,115.27,115.31,174800000.0
2007-07-04 05:03:00,115.3,115.315,115.29,115.31,186700000.0
2007-07-04 05:04:00,115.315,115.34,115.31,115.34,108400000.0
2007-07-04 05:05:00,115.36,115.36,115.32,115.32,144100000.0
2007-07-04 05:06:00,115.34,115.36,115.34,115.36,144100000.0
2007-07-04 05:07:00,115.355,115.375,115.35,115.37,107000000.0
2007-07-04 05:08:00,115.36,115.36,115.345,115.345,122500000.0
2007-07-04 05:09:00,115.35,115.35,115.32,115.33,224600000.0
2007-07-04 05:10:00,115.325,115.33,115.32,115.33,112100000.0
2007-07-04 05:11:00,115.34,115.35,115.33,115.33,150300000.0
2007-07-04 05:12:00,115.35,115.35,115.33,115.34,60400000.0
2007-07-04 05:13:00,115.34,115.34,115.34,115.34,5500000.0
2007-07-04 05:14:00,115.335,115.34,115.32,115.33,74100000.0
2007-07-04 05:15:00,115.33,115.34,115.32,115.34,54900000.0
2007-07-04 05:16:00,115.34,115.35,115.33,115.33,27600000.0
2007-07-04 05:17:00,115.33,115.35,115.32,115.34,56700000.0
2007-07-04 05:18:00,115.35,115.35,115.33,115.33,134400000.0
2007-07-04 05:19:00,115.34,115.34,115.33,115.33,63200000.0
2007-07-04 05:20:00,115.34,115.34,115.34,115.34,6400000.0
2007-07-04 05:21:00,115.34,115.35,115.335,115.335,48400000.0
2007-07-04 05:22:00,115.34,115.36,115.34,115.36,51900000.0
2007-07-04 05:23:00,115.37,115.37,115.36,115.37,53000000.0
2007-07-04 05:24:00,115.36,115.375,115.34,115.37,236700000.0
2007-07-04 05:25:00,115.37,115.37,115.35,115.35,252600000.0
2007-07-04 05:26:00,115.35,115.35,115.35,115.35,91200000.0
2007-07-04 05:27:00,115.35,115.35,115.335,115.35,26000000.0
2007-07-04 05:28:00,115.35,115.35,115.33,115.35,48900000.0
2007-07-04 05:29:00,115.35,115.38,115.35,115.38,75700000.0
2007-07-04 05:30:00,115.38,115.38,115.35,115.35,117700000.0
2007-07-04 05:31:00,115.36,115.37,115.35,115.37,136900000.0
2007-07-04 05:32:00,115.37,115.37,115.27,115.37,140500000.0
2007-07-04 05:33:00,115.37,115.4,115.27,115.4,93500000.0
2007-07-04 05:34:00,115.41,115.41,115.39,115.41,83500000.0
2007-07-04 05:35:00,115.41,115.41,115.39,115.39,152900000.0
2007-07-04 05:36:00,115.39,115.4,115.39,115.4,34300000.0
2007-07-04 05:37:00,115.4,115.4,115.4,115.4,21200000.0
2007-07-04 05:38:00,115.4,115.41,115.39,115.4,81100000.0
2007-07-04 05:39:00,115.4,115.41,115.27,115.395,70600000.0
2007-07-04 05:40:00,115.39,115.395,115.38,115.38,195900000.0
2007-07-04 05:41:00,115.36,115.405,115.36,115.405,74000000.0
2007-07-04 05:42:00,115.41,115.42,115.39,115.415,136800000.0
2007-07-04 05:43:00,115.42,115.42,115.41,115.41,48900000.0
2007-07-04 05:44:00,115.42,115.42,115.39,115.39,52000000.0
2007-07-04 05:45:00,115.4,115.405,115.27,115.405,92700000.0
2007-07-04 05:46:00,115.405,115.41,115.4,115.4,35800000.0
2007-07-04 05:47:00,115.4,115.41,115.39,115.4,131600000.0
2007-07-04 05:48:00,115.39,115.41,115.385,115.385,107700000.0
2007-07-04 05:49:00,115.385,115.4,115.36,115.37,169500000.0
2007-07-04 05:50:00,115.37,115.39,115.37,115.385,165400000.0
2007-07-04 05:51:00,115.385,115.385,115.34,115.345,141300000.0
2007-07-04 05:52:00,115.35,115.37,115.345,115.36,130300000.0
2007-07-04 05:53:00,115.36,115.37,115.36,115.37,28800000.0
2007-07-04 05:54:00,115.37,115.4,115.36,115.38,184100000.0
2007-07-04 05:55:00,115.39,115.39,115.35,115.37,33100000.0
2007-07-04 05:56:00,115.37,115.37,115.35,115.355,25200000.0
2007-07-04 05:57:00,115.37,115.37,115.35,115.36,49300000.0
2007-07-04 05:58:00,115.38,115.38,115.38,115.38,5500000.0
2007-07-04 05:59:00,115.37,115.37,115.37,115.37,9000000.0
2007-07-04 06:00:00,115.37,115.37,115.37,115.37,21900000.0
2007-07-04 06:01:00,115.37,115.38,115.36,115.36,21900000.0
2007-07-04 06:02:00,115.36,115.36,115.355,115.355,7400000.0
2007-07-04 06:03:00,115.37,115.38,115.36,115.37,49000000.0
2007-07-04 06:04:00,115.37,115.38,115.36,115.37,120800000.0
2007-07-04 06:05:00,115.38,115.39,115.38,115.39,25900000.0
2007-07-04 06:06:00,115.39,115.39,115.37,115.38,60400000.0
2007-07-04 06:07:00,115.38,115.39,115.38,115.39,48800000.0
2007-07-04 06:08:00,115.39,115.395,115.38,115.395,62300000.0
2007-07-04 06:09:00,115.395,115.395,115.27,115.395,36100000.0
2007-07-04 06:10:00,115.395,115.4,115.395,115.4,12600000.0
2007-07-04 06:11:00,115.4,115.405,115.39,115.39,151700000.0
2007-07-04 06:12:00,115.4,115.405,115.395,115.395,64700000.0
2007-07-04 06:13:00,115.395,115.41,115.27,115.41,127100000.0
2007-07-04 06:14:00,115.41,115.41,115.39,115.4,30900000.0
2007-07-04 06:16:00,115.41,115.41,115.41,115.41,13200000.0
2007-07-04 06:17:00,115.41,115.41,115.41,115.41,26400000.0
2007-07-04 06:18:00,115.41,115.41,115.4,115.4,38100000.0
2007-07-04 06:19:00,115.41,115.41,115.38,115.4,38100000.0
2007-07-04 06:20:00,115.41,115.415,115.41,115.41,38100000.0
2007-07-04 06:21:00,115.41,115.415,115.39,115.415,49500000.0
2007-07-04 06:22:00,115.4,115.42,115.4,115.41,28100000.0
2007-07-04 06:23:00,115.415,115.43,115.415,115.425,47800000.0
2007-07-04 06:24:00,115.425,115.46,115.425,115.46,108600000.0
2007-07-04 06:25:00,115.46,115.5,115.44,115.495,305600000.0
2007-07-04 06:26:00,115.5,115.5,115.49,115.5,59800000.0
2007-07-04 06:27:00,115.5,115.51,115.495,115.5,119200000.0
2007-07-04 06:28:00,115.5,115.52,115.49,115.51,108000000.0
2007-07-04 06:29:00,115.5,115.5,115.5,115.5,68000000.0
2007-07-04 06:30:00,115.49,115.5,115.49,115.5,71800000.0
2007-07-04 06:31:00,115.5,115.5,115.5,115.5,50000000.0
2007-07-04 06:32:00,115.5,115.51,115.48,115.49,350700000.0
2007-07-04 06:33:00,115.49,115.51,115.475,115.485,324600000.0
2007-07-04 06:34:00,115.49,115.495,115.48,115.49,171500000.0
2007-07-04 06:35:00,115.485,115.49,115.475,115.49,99700000.0
2007-07-04 06:36:00,115.49,115.49,115.49,115.49,18400000.0
2007-07-04 06:38:00,115.49,115.52,115.49,115.49,291400000.0
2007-07-04 06:39:00,115.5,115.5,115.48,115.48,200500000.0
2007-07-04 06:40:00,115.48,115.49,115.465,115.49,153900000.0
2007-07-04 06:41:00,115.49,115.49,115.48,115.485,27800000.0
2007-07-04 06:42:00,115.49,115.5,115.49,115.495,70500000.0
2007-07-04 06:43:00,115.5,115.5,115.48,115.495,103200000.0
2007-07-04 06:44:00,115.5,115.5,115.49,115.49,29100000.0
2007-07-04 06:45:00,115.5,115.5,115.5,115.5,12600000.0
2007-07-04 06:48:00,115.5,115.53,115.49,115.525,32600000.0
2007-07-04 06:49:00,115.525,115.54,115.5,115.54,110900000.0
2007-07-04 06:50:00,115.53,115.53,115.53,115.53,9000000.0
2007-07-04 06:51:00,115.53,115.53,115.49,115.49,127300000.0
2007-07-04 06:52:00,115.49,115.5,115.49,115.49,157000000.0
2007-07-04 06:53:00,115.49,115.5,115.49,115.5,34100000.0
2007-07-04 06:54:00,115.495,115.5,115.49,115.5,18700000.0
2007-07-04 06:55:00,115.495,115.495,115.48,115.495,109800000.0
2007-07-04 06:56:00,115.5,115.52,115.5,115.52,68100000.0
2007-07-04 06:57:00,115.52,115.53,115.52,115.52,224900000.0
2007-07-04 06:58:00,115.52,115.525,115.505,115.525,126700000.0
2007-07-04 06:59:00,115.525,115.54,115.52,115.53,65500000.0
2007-07-04 07:00:00,115.54,115.55,115.54,115.54,161800000.0
2007-07-04 07:01:00,115.54,115.55,115.53,115.535,93700000.0
2007-07-04 07:02:00,115.54,115.56,115.53,115.55,88400000.0
2007-07-04 07:03:00,115.55,115.55,115.54,115.55,173900000.0
2007-07-04 07:04:00,115.55,115.56,115.545,115.56,105000000.0
2007-07-04 07:05:00,115.56,115.56,115.55,115.55,21600000.0
2007-07-04 07:06:00,115.54,115.55,115.54,115.55,73000000.0
2007-07-04 07:07:00,115.55,115.55,115.51,115.53,137600000.0
2007-07-04 07:08:00,115.53,115.55,115.53,115.54,116900000.0
2007-07-04 07:09:00,115.54,115.545,115.53,115.535,215800000.0
2007-07-04 07:10:00,115.54,115.55,115.535,115.535,82600000.0
2007-07-04 07:11:00,115.53,115.535,115.52,115.52,191700000.0
2007-07-04 07:12:00,115.525,115.54,115.52,115.53,114200000.0
2007-07-04 07:13:00,115.53,115.53,115.525,115.53,25800000.0
2007-07-04 07:14:00,115.53,115.53,115.52,115.52,69700000.0
2007-07-04 07:15:00,115.525,115.53,115.52,115.52,95200000.0
2007-07-04 07:16:00,115.53,115.53,115.53,115.53,8000000.0
2007-07-04 07:17:00,115.53,115.53,115.52,115.52,18700000.0
2007-07-04 07:18:00,115.53,115.53,115.52,115.52,23500000.0
2007-07-04 07:19:00,115.53,115.53,115.53,115.53,1600000.0
2007-07-04 07:20:00,115.53,115.53,115.5,115.51,94700000.0
2007-07-04 07:21:00,115.51,115.51,115.49,115.49,132700000.0
2007-07-04 07:22:00,115.5,115.51,115.49,115.51,132000000.0
2007-07-04 07:23:00,115.51,115.51,115.495,115.51,53400000.0
2007-07-04 07:24:00,115.51,115.51,115.51,115.51,9600000.0
2007-07-04 07:25:00,115.51,115.51,115.49,115.49,128900000.0
2007-07-04 07:26:00,115.475,115.51,115.475,115.51,90800000.0
2007-07-04 07:27:00,115.51,115.51,115.49,115.49,74400000.0
2007-07-04 07:28:00,115.49,115.5,115.49,115.49,228700000.0
2007-07-04 07:29:00,115.49,115.49,115.46,115.465,204900000.0
2007-07-04 07:30:00,115.47,115.48,115.44,115.47,108700000.0
2007-07-04 07:31:00,115.48,115.49,115.47,115.47,59800000.0
2007-07-04 07:32:00,115.47,115.48,115.46,115.48,46500000.0
2007-07-04 07:33:00,115.465,115.48,115.465,115.465,27700000.0
2007-07-04 07:34:00,115.47,115.48,115.44,115.47,39200000.0
2007-07-04 07:35:00,115.47,115.48,115.47,115.48,34900000.0
2007-07-04 07:36:00,115.48,115.49,115.46,115.49,166500000.0
2007-07-04 07:37:00,115.49,115.49,115.49,115.49,9500000.0
2007-07-04 07:38:00,115.48,115.48,115.47,115.48,62300000.0
2007-07-04 07:39:00,115.49,115.49,115.48,115.48,62300000.0
2007-07-04 07:40:00,115.46,115.46,115.46,115.46,40100000.0
2007-07-04 07:41:00,115.48,115.48,115.47,115.47,40100000.0
2007-07-04 07:42:00,115.47,115.47,115.45,115.455,30700000.0
2007-07-04 07:43:00,115.455,115.47,115.44,115.46,141600000.0
2007-07-04 07:44:00,115.45,115.45,115.44,115.44,49800000.0
2007-07-04 07:45:00,115.46,115.47,115.46,115.46,49800000.0
2007-07-04 07:46:00,115.46,115.46,115.46,115.46,29200000.0
2007-07-04 07:47:00,115.46,115.46,115.46,115.46,45900000.0
2007-07-04 07:48:00,115.46,115.46,115.45,115.455,63200000.0
2007-07-04 07:49:00,115.455,115.46,115.44,115.45,113300000.0
2007-07-04 07:50:00,115.45,115.46,115.45,115.45,77300000.0
2007-07-04 07:51:00,115.47,115.48,115.47,115.48,32400000.0
2007-07-04 07:52:00,115.48,115.5,115.43,115.495,169400000.0
2007-07-04 07:53:00,115.5,115.5,115.48,115.48,107200000.0
2007-07-04 07:54:00,115.49,115.49,115.47,115.48,104700000.0
2007-07-04 07:55:00,115.48,115.49,115.48,115.48,53400000.0
2007-07-04 07:56:00,115.48,115.49,115.47,115.47,42000000.0
2007-07-04 07:57:00,115.47,115.47,115.47,115.47,3200000.0
2007-07-04 07:58:00,115.47,115.47,115.45,115.45,11200000.0
2007-07-04 07:59:00,115.45,115.475,115.44,115.44,213500000.0
2007-07-04 08:00:00,115.45,115.48,115.45,115.47,187200000.0
2007-07-04 08:01:00,115.46,115.48,115.44,115.48,75600000.0
2007-07-04 08:02:00,115.49,115.49,115.47,115.475,145300000.0
2007-07-04 08:03:00,115.475,115.48,115.47,115.48,34300000.0
2007-07-04 08:04:00,115.48,115.48,115.48,115.48,4800000.0
2007-07-04 08:05:00,115.48,115.49,115.46,115.49,63800000.0
2007-07-04 08:06:00,115.49,115.49,115.46,115.49,40600000.0
2007-07-04 08:07:00,115.49,115.49,115.46,115.49,29900000.0
2007-07-04 08:08:00,115.485,115.51,115.47,115.49,76800000.0
2007-07-04 08:09:00,115.49,115.495,115.45,115.495,114000000.0
2007-07-04 08:10:00,115.51,115.51,115.46,115.475,144000000.0
2007-07-04 08:11:00,115.48,115.48,115.45,115.47,10600000.0
2007-07-04 08:12:00,115.47,115.47,115.47,115.47,19000000.0
2007-07-04 08:13:00,115.47,115.47,115.43,115.45,38700000.0
2007-07-04 08:14:00,115.45,115.45,115.42,115.435,107300000.0
2007-07-04 08:15:00,115.45,115.45,115.435,115.45,68600000.0
2007-07-04 08:16:00,115.45,115.45,115.39,115.42,206900000.0
2007-07-04 08:17:00,115.42,115.46,115.41,115.46,152400000.0
2007-07-04 08:18:00,115.46,115.51,115.455,115.51,218500000.0
2007-07-04 08:19:00,115.5,115.51,115.49,115.51,50800000.0
2007-07-04 08:20:00,115.51,115.55,115.49,115.55,380300000.0
2007-07-04 08:21:00,115.55,115.58,115.52,115.54,353600000.0
2007-07-04 08:22:00,115.55,115.58,115.51,115.53,292000000.0
2007-07-04 08:23:00,115.52,115.55,115.51,115.52,115800000.0
2007-07-04 08:24:00,115.52,115.53,115.48,115.51,257400000.0
2007-07-04 08:25:00,115.52,115.52,115.52,115.52,3900000.0
2007-07-04 08:26:00,115.52,115.53,115.49,115.52,92600000.0
2007-07-04 08:27:00,115.53,115.55,115.5,115.53,244000000.0
2007-07-04 08:28:00,115.53,115.57,115.52,115.545,256000000.0
2007-07-04 08:29:00,115.55,115.59,115.54,115.59,138800000.0
2007-07-04 08:30:00,115.585,115.6,115.56,115.59,219200000.0
2007-07-04 08:31:00,115.58,115.59,115.56,115.58,196400000.0
2007-07-04 08:32:00,115.58,115.59,115.58,115.59,72200000.0
2007-07-04 08:33:00,115.59,115.59,115.575,115.58,64200000.0
2007-07-04 08:34:00,115.585,115.59,115.57,115.57,114100000.0
2007-07-04 08:35:00,115.59,115.6,115.56,115.57,199100000.0
2007-07-04 08:36:00,115.57,115.59,115.57,115.59,76000000.0
2007-07-04 08:37:00,115.59,115.59,115.56,115.57,187900001.0
2007-07-04 08:38:00,115.57,115.575,115.57,115.57,89700000.0
2007-07-04 08:39:00,115.57,115.57,115.52,115.52,164500000.0
2007-07-04 08:40:00,115.53,115.57,115.52,115.54,352500002.0
2007-07-04 08:41:00,115.54,115.55,115.52,115.52,178500001.0
2007-07-04 08:42:00,115.52,115.54,115.5,115.54,146700000.0
2007-07-04 08:43:00,115.54,115.55,115.52,115.55,156200001.0
2007-07-04 08:44:00,115.54,115.54,115.51,115.53,147700000.0
2007-07-04 08:45:00,115.515,115.54,115.49,115.53,120000001.0
2007-07-04 08:46:00,115.51,115.6,115.51,115.585,365400004.0
2007-07-04 08:47:00,115.58,115.58,115.56,115.56,58599998.0
2007-07-04 08:48:00,115.56,115.565,115.545,115.545,89599999.0
2007-07-04 08:49:00,115.565,115.57,115.56,115.56,58900000.0
2007-07-04 08:50:00,115.57,115.57,115.55,115.57,100499998.0
2007-07-04 08:51:00,115.565,115.57,115.55,115.57,138599998.0
2007-07-04 08:52:00,115.56,115.57,115.52,115.525,273999998.0
2007-07-04 08:53:00,115.525,115.6,115.52,115.6,502200004.0
2007-07-04 08:54:00,115.6,115.6,115.58,115.59,91400000.0
2007-07-04 08:55:00,115.58,115.59,115.58,115.58,115500000.0
2007-07-04 08:56:00,115.59,115.59,115.57,115.58,86999999.0
2007-07-04 08:57:00,115.58,115.58,115.55,115.55,317900000.0
2007-07-04 08:58:00,115.55,115.62,115.55,115.61,342600003.0
2007-07-04 08:59:00,115.62,115.66,115.59,115.61,331100002.0
2007-07-04 09:00:00,115.66,115.66,115.645,115.66,82600000.0
2007-07-04 09:01:00,115.67,115.67,115.63,115.67,171400001.0
2007-07-04 09:02:00,115.67,115.67,115.66,115.66,144500005.0
2007-07-04 09:03:00,115.66,115.66,115.66,115.66,156200002.0
2007-07-04 09:04:00,115.66,115.66,115.63,115.66,90800002.0
2007-07-04 09:05:00,115.66,115.67,115.64,115.66,358800004.0
2007-07-04 09:06:00,115.66,115.66,115.66,115.66,27000000.0
2007-07-04 09:07:00,115.66,115.68,115.65,115.67,100000001.0
2007-07-04 09:08:00,115.69,115.7,115.655,115.685,303900005.0
2007-07-04 09:09:00,115.685,115.695,115.685,115.685,229500005.0
2007-07-04 09:10:00,115.685,115.71,115.685,115.71,189900001.0
2007-07-04 09:11:00,115.71,115.79,115.69,115.765,628100005.0
2007-07-04 09:12:00,115.765,115.79,115.75,115.75,429600002.0
2007-07-04 09:13:00,115.75,115.775,115.75,115.765,433600001.0
2007-07-04 09:14:00,115.77,115.87,115.765,115.87,675900003.0
2007-07-04 09:15:00,115.865,115.9,115.785,115.84,480900008.0
2007-07-04 09:16:00,115.84,115.85,115.795,115.81,170900004.0
2007-07-04 09:17:00,115.81,115.84,115.77,115.79,117800000.0
2007-07-04 09:18:00,115.82,115.82,115.775,115.8,146900002.0
2007-07-04 09:19:00,115.8,115.82,115.755,115.79,241700006.0
2007-07-04 09:20:00,115.795,115.82,115.765,115.8,214200002.0
2007-07-04 09:21:00,115.795,115.82,115.79,115.82,153800000.0
2007-07-04 09:22:00,115.82,115.83,115.78,115.79,130300000.0
2007-07-04 09:23:00,115.82,115.85,115.79,115.84,119300000.0
2007-07-04 09:24:00,115.84,115.84,115.81,115.81,34100000.0
2007-07-04 09:25:00,115.81,115.82,115.78,115.805,316100006.0
2007-07-04 09:26:00,115.805,115.82,115.805,115.82,48600000.0
2007-07-04 09:27:00,115.83,115.85,115.79,115.84,489900001.0
2007-07-04 09:28:00,115.84,115.84,115.775,115.81,149900003.0
2007-07-04 09:29:00,115.81,115.81,115.77,115.8,68500000.0
2007-07-04 09:30:00,115.8,115.8,115.765,115.77,51800000.0
2007-07-04 09:31:00,115.77,115.77,115.685,115.7,421900009.0
2007-07-04 09:32:00,115.73,115.76,115.7,115.745,108000000.0
2007-07-04 09:33:00,115.75,115.76,115.745,115.75,94000002.0
2007-07-04 09:34:00,115.75,115.75,115.74,115.75,155700000.0
2007-07-04 09:35:00,115.75,115.82,115.72,115.81,273500003.0
2007-07-04 09:36:00,115.81,115.855,115.8,115.85,273200000.0
2007-07-04 09:37:00,115.85,115.865,115.82,115.82,337200003.0
2007-07-04 09:38:00,115.82,115.83,115.82,115.83,73100003.0
2007-07-04 09:39:00,115.83,115.83,115.785,115.81,182700001.0
2007-07-04 09:40:00,115.82,115.83,115.82,115.83,37100000.0
2007-07-04 09:41:00,115.83,115.83,115.8,115.81,142700002.0
2007-07-04 09:42:00,115.805,115.81,115.8,115.8,105100000.0
2007-07-04 09:43:00,115.795,115.8,115.79,115.79,52800001.0
2007-07-04 09:44:00,115.8,115.81,115.79,115.8,40800000.0
2007-07-04 09:45:00,115.8,115.8,115.79,115.8,85200002.0
2007-07-04 09:46:00,115.795,115.8,115.76,115.76,103100001.0
2007-07-04 09:47:00,115.78,115.79,115.75,115.79,169900000.0
2007-07-04 09:48:00,115.78,115.79,115.75,115.78,157500000.0
2007-07-04 09:49:00,115.78,115.79,115.75,115.79,432800000.0
2007-07-04 09:50:00,115.79,115.8,115.76,115.79,429800004.0
2007-07-04 09:51:00,115.8,115.82,115.78,115.81,293800003.0
2007-07-04 09:52:00,115.81,115.83,115.81,115.82,220700001.0
2007-07-04 09:53:00,115.825,115.825,115.815,115.815,54200000.0
2007-07-04 09:54:00,115.815,115.83,115.8,115.805,120200000.0
2007-07-04 09:55:00,115.81,115.85,115.8,115.84,289500003.0
2007-07-04 09:56:00,115.84,115.84,115.83,115.83,88200000.0
2007-07-04 09:57:00,115.825,115.84,115.775,115.84,175500004.0
2007-07-04 09:58:00,115.84,115.84,115.78,115.79,323900001.0
2007-07-04 09:59:00,115.785,115.81,115.76,115.81,124600000.0
2007-07-04 10:00:00,115.81,115.85,115.78,115.83,301200000.0
2007-07-04 10:01:00,115.83,115.86,115.825,115.845,91100000.0
2007-07-04 10:02:00,115.86,115.88,115.845,115.86,89200000.0
2007-07-04 10:03:00,115.815,115.87,115.815,115.87,36500001.0
2007-07-04 10:04:00,115.87,115.88,115.84,115.87,135500004.0
2007-07-04 10:05:00,115.88,115.88,115.87,115.87,39200000.0
2007-07-04 10:06:00,115.87,115.88,115.85,115.86,318800005.0
2007-07-04 10:07:00,115.86,115.86,115.86,115.86,15600000.0
2007-07-04 10:08:00,115.85,115.85,115.84,115.85,28500000.0
2007-07-04 10:09:00,115.87,115.87,115.85,115.855,28500000.0
2007-07-04 10:10:00,115.86,115.86,115.82,115.82,123800000.0
2007-07-04 10:11:00,115.82,115.82,115.8,115.805,62400001.0
2007-07-04 10:12:00,115.81,115.81,115.8,115.8,76600002.0
2007-07-04 10:13:00,115.8,115.82,115.79,115.81,384100007.0
2007-07-04 10:14:00,115.81,115.81,115.8,115.8,87600000.0
2007-07-04 10:15:00,115.8,115.805,115.8,115.8,161900007.0
2007-07-04 10:16:00,115.8,115.81,115.8,115.81,90800001.0
2007-07-04 10:17:00,115.8,115.81,115.8,115.81,28200000.0
2007-07-04 10:18:00,115.8,115.81,115.8,115.81,9000000.0
2007-07-04 10:19:00,115.81,115.83,115.81,115.82,130400000.0
2007-07-04 10:20:00,115.82,115.87,115.82,115.85,171999998.0
2007-07-04 10:21:00,115.85,115.85,115.79,115.8,397000002.0
2007-07-04 10:22:00,115.8,115.855,115.795,115.84,760700020.0
2007-07-04 10:23:00,115.84,115.855,115.82,115.82,206600006.0
2007-07-04 10:24:00,115.855,115.88,115.85,115.86,335000001.0
2007-07-04 10:25:00,115.86,115.86,115.82,115.82,377100003.0
2007-07-04 10:26:00,115.83,115.86,115.82,115.85,416100003.0
2007-07-04 10:27:00,115.86,115.86,115.83,115.83,226900006.0
2007-07-04 10:28:00,115.84,115.85,115.83,115.85,511800009.0
2007-07-04 10:29:00,115.845,115.85,115.84,115.84,217100001.0
2007-07-04 10:30:00,115.84,115.85,115.825,115.83,183500001.0
2007-07-04 10:31:00,115.83,115.9,115.8,115.88,533800001.0
2007-07-04 10:32:00,115.875,115.9,115.84,115.895,465000009.0
2007-07-04 10:33:00,115.89,115.915,115.865,115.875,271600003.0
2007-07-04 10:34:00,115.875,115.9,115.835,115.9,320400005.0
2007-07-04 10:35:00,115.9,115.93,115.9,115.92,362200009.0
2007-07-04 10:36:00,115.92,115.94,115.87,115.9,419200001.0
2007-07-04 10:37:00,115.91,115.91,115.88,115.895,394299996.0
2007-07-04 10:38:00,115.9,115.91,115.885,115.91,91599999.0
2007-07-04 10:39:00,115.91,115.91,115.89,115.91,407799998.0
2007-07-04 10:40:00,115.91,115.91,115.86,115.87,357499995.0
2007-07-04 10:41:00,115.87,115.9,115.86,115.87,193900000.0
2007-07-04 10:42:00,115.86,115.9,115.86,115.9,240299995.0
2007-07-04 10:43:00,115.89,115.9,115.86,115.86,209799999.0
2007-07-04 10:44:00,115.86,115.9,115.86,115.9,66000000.0
2007-07-04 10:45:00,115.88,115.9,115.88,115.89,79600000.0
2007-07-04 10:46:00,115.91,115.91,115.885,115.89,108000000.0
2007-07-04 10:47:00,115.9,115.92,115.86,115.89,196799998.0
2007-07-04 10:48:00,115.9,115.91,115.89,115.91,160500000.0
2007-07-04 10:49:00,115.905,115.92,115.9,115.91,189900000.0
2007-07-04 10:50:00,115.91,115.91,115.86,115.9,306599998.0
2007-07-04 10:51:00,115.9,115.91,115.88,115.89,632199997.0
2007-07-04 10:52:00,115.885,115.9,115.85,115.875,274600001.0
2007-07-04 10:53:00,115.845,115.88,115.835,115.88,86399997.0
2007-07-04 10:54:00,115.88,115.88,115.84,115.85,314100000.0
2007-07-04 10:55:00,115.84,115.87,115.81,115.81,291700000.0
2007-07-04 10:56:00,115.81,115.82,115.79,115.81,309599999.0
2007-07-04 10:57:00,115.81,115.82,115.79,115.795,204799999.0
2007-07-04 10:58:00,115.8,115.81,115.74,115.78,393399999.0
2007-07-04 10:59:00,115.785,115.79,115.78,115.78,222000000.0
2007-07-04 11:00:00,115.775,115.79,115.765,115.77,83999999.0
2007-07-04 11:01:00,115.77,115.78,115.765,115.77,68100000.0
2007-07-04 11:02:00,115.765,115.795,115.74,115.79,236199999.0
2007-07-04 11:03:00,115.79,115.85,115.76,115.85,455299996.0
2007-07-04 11:04:00,115.85,115.85,115.83,115.84,94200000.0
2007-07-04 11:05:00,115.79,115.85,115.79,115.83,351200000.0
2007-07-04 11:06:00,115.83,115.83,115.79,115.825,131900000.0
2007-07-04 11:07:00,115.83,115.86,115.83,115.86,176600000.0
2007-07-04 11:08:00,115.86,115.86,115.82,115.85,258500000.0
2007-07-04 11:09:00,115.85,115.855,115.84,115.845,195700001.0
2007-07-04 11:10:00,115.85,115.85,115.81,115.85,83600000.0
2007-07-04 11:11:00,115.85,115.85,115.795,115.84,82700000.0
2007-07-04 11:12:00,115.84,115.84,115.83,115.835,41000000.0
2007-07-04 11:13:00,115.84,115.85,115.83,115.84,207700000.0
2007-07-04 11:14:00,115.83,115.87,115.825,115.87,201700002.0
2007-07-04 11:15:00,115.87,115.93,115.85,115.89,544800000.0
2007-07-04 11:16:00,115.89,115.93,115.89,115.93,216600000.0
2007-07-04 11:17:00,115.93,115.95,115.91,115.95,407700000.0
2007-07-04 11:18:00,115.95,115.97,115.94,115.965,247200000.0
2007-07-04 11:19:00,115.965,115.99,115.965,115.985,149000000.0
2007-07-04 11:20:00,115.985,115.99,115.92,115.94,150400001.0
2007-07-04 11:21:00,115.93,115.94,115.9,115.93,168500001.0
2007-07-04 11:22:00,115.93,115.93,115.84,115.855,262400000.0
2007-07-04 11:23:00,115.855,115.88,115.85,115.86,168600000.0
2007-07-04 11:24:00,115.86,115.87,115.855,115.865,78900000.0
2007-07-04 11:25:00,115.86,115.88,115.85,115.87,94700000.0
2007-07-04 11:26:00,115.87,115.88,115.85,115.87,66100000.0
2007-07-04 11:27:00,115.85,115.855,115.82,115.83,392999998.0
2007-07-04 11:28:00,115.83,115.85,115.81,115.83,358600000.0
2007-07-04 11:29:00,115.83,115.84,115.83,115.84,115400000.0
2007-07-04 11:30:00,115.85,115.85,115.84,115.85,134500000.0
2007-07-04 11:31:00,115.85,115.86,115.83,115.86,68199999.0
2007-07-04 11:32:00,115.86,115.86,115.83,115.83,129100000.0
2007-07-04 11:33:00,115.86,115.86,115.855,115.855,17800000.0
2007-07-04 11:34:00,115.855,115.91,115.855,115.9,367599997.0
2007-07-04 11:35:00,115.9,115.9,115.86,115.86,178500000.0
2007-07-04 11:36:00,115.86,115.88,115.82,115.83,494499998.0
2007-07-04 11:37:00,115.83,115.86,115.82,115.85,418800000.0
2007-07-04 11:38:00,115.865,115.875,115.85,115.85,215600000.0
2007-07-04 11:39:00,115.85,115.89,115.85,115.88,403900000.0
2007-07-04 11:40:00,115.88,115.89,115.84,115.84,278500000.0
2007-07-04 11:41:00,115.85,115.85,115.83,115.835,180099999.0
2007-07-04 11:42:00,115.85,115.85,115.835,115.84,114900000.0
2007-07-04 11:43:00,115.84,115.84,115.79,115.79,360600000.0
2007-07-04 11:44:00,115.79,115.79,115.72,115.74,320199996.0
2007-07-04 11:45:00,115.745,115.77,115.74,115.77,183399999.0
2007-07-04 11:46:00,115.77,115.77,115.725,115.76,196999997.0
2007-07-04 11:47:00,115.755,115.76,115.75,115.76,136999999.0
2007-07-04 11:48:00,115.76,115.76,115.75,115.75,135200000.0
2007-07-04 11:49:00,115.745,115.76,115.74,115.75,193600000.0
2007-07-04 11:50:00,115.76,115.78,115.75,115.77,83700000.0
2007-07-04 11:51:00,115.77,115.77,115.75,115.77,83600000.0
2007-07-04 11:52:00,115.765,115.78,115.765,115.78,143300000.0
2007-07-04 11:53:00,115.78,115.79,115.77,115.79,118400000.0
2007-07-04 11:54:00,115.795,115.795,115.785,115.79,95900000.0
2007-07-04 11:55:00,115.79,115.8,115.79,115.8,122800000.0
2007-07-04 11:56:00,115.8,115.8,115.79,115.79,180799993.0
2007-07-04 11:57:00,115.77,115.81,115.77,115.79,74899999.0
2007-07-04 11:58:00,115.78,115.78,115.78,115.78,18799999.0
2007-07-04 11:59:00,115.78,115.78,115.78,115.78,64299999.0
2007-07-04 12:00:00,115.78,115.79,115.78,115.79,84500000.0
2007-07-04 12:01:00,115.78,115.78,115.765,115.77,101199998.0
2007-07-04 12:02:00,115.76,115.76,115.74,115.76,193599997.0
2007-07-04 12:03:00,115.76,115.78,115.74,115.76,271200001.0
2007-07-04 12:04:00,115.75,115.75,115.73,115.73,118199999.0
2007-07-04 12:05:00,115.72,115.72,115.69,115.71,156499995.0
2007-07-04 12:06:00,115.71,115.72,115.7,115.72,155700000.0
2007-07-04 12:07:00,115.71,115.71,115.7,115.71,58200000.0
2007-07-04 12:08:00,115.71,115.72,115.71,115.72,96499999.0
2007-07-04 12:09:00,115.71,115.73,115.71,115.715,96499999.0
2007-07-04 12:10:00,115.715,115.735,115.69,115.7,322399997.0
2007-07-04 12:11:00,115.72,115.73,115.71,115.72,271700000.0
2007-07-04 12:12:00,115.72,115.74,115.72,115.72,215299999.0
2007-07-04 12:13:00,115.73,115.74,115.685,115.705,320199995.0
2007-07-04 12:14:00,115.71,115.715,115.7,115.71,109400000.0
2007-07-04 12:15:00,115.705,115.71,115.68,115.71,282300000.0
2007-07-04 12:16:00,115.72,115.72,115.7,115.71,216900000.0
2007-07-04 12:17:00,115.72,115.72,115.69,115.7,124599998.0
2007-07-04 12:18:00,115.705,115.705,115.7,115.7,113700000.0
2007-07-04 12:19:00,115.7,115.7,115.68,115.68,90500000.0
2007-07-04 12:20:00,115.68,115.7,115.68,115.685,135900000.0
2007-07-04 12:21:00,115.69,115.7,115.68,115.7,81399999.0
2007-07-04 12:22:00,115.7,115.7,115.68,115.695,110699999.0
2007-07-04 12:23:00,115.7,115.7,115.7,115.7,34100000.0
2007-07-04 12:24:00,115.7,115.7,115.7,115.7,13500000.0
2007-07-04 12:25:00,115.69,115.69,115.69,115.69,8900000.0
2007-07-04 12:26:00,115.69,115.69,115.69,115.69,4800000.0
2007-07-04 12:27:00,115.69,115.69,115.69,115.69,3200000.0
2007-07-04 12:28:00,115.71,115.71,115.71,115.71,86299999.0
2007-07-04 12:30:00,115.69,115.7,115.68,115.69,86299999.0
2007-07-04 12:31:00,115.69,115.71,115.69,115.71,21500000.0
2007-07-04 12:32:00,115.71,115.73,115.69,115.71,273999998.0
2007-07-04 12:33:00,115.71,115.71,115.7,115.7,38299999.0
2007-07-04 12:34:00,115.7,115.71,115.69,115.695,187899998.0
2007-07-04 12:35:00,115.7,115.7,115.675,115.7,186999998.0
2007-07-04 12:36:00,115.71,115.76,115.7,115.76,342199997.0
2007-07-04 12:37:00,115.77,115.77,115.75,115.76,110200000.0
2007-07-04 12:38:00,115.76,115.76,115.75,115.76,108400000.0
2007-07-04 12:39:00,115.76,115.76,115.74,115.76,197899998.0
2007-07-04 12:40:00,115.76,115.76,115.74,115.76,61300000.0
2007-07-04 12:41:00,115.76,115.77,115.755,115.77,64500000.0
2007-07-04 12:42:00,115.755,115.76,115.755,115.76,5700000.0
2007-07-04 12:43:00,115.75,115.76,115.75,115.76,45200000.0
2007-07-04 12:44:00,115.76,115.76,115.76,115.76,3200000.0
2007-07-04 12:45:00,115.75,115.76,115.75,115.76,116200000.0
2007-07-04 12:46:00,115.77,115.77,115.74,115.75,180299999.0
2007-07-04 12:47:00,115.75,115.76,115.75,115.76,171100000.0
2007-07-04 12:48:00,115.76,115.76,115.73,115.76,215200000.0
2007-07-04 12:49:00,115.76,115.77,115.73,115.76,178800000.0
2007-07-04 12:50:00,115.75,115.77,115.74,115.76,145700000.0
2007-07-04 12:51:00,115.76,115.77,115.745,115.745,163200000.0
2007-07-04 12:52:00,115.75,115.76,115.74,115.75,144900002.0
2007-07-04 12:53:00,115.75,115.755,115.72,115.755,114500000.0
2007-07-04 12:54:00,115.755,115.765,115.735,115.735,224899998.0
2007-07-04 12:56:00,115.75,115.77,115.735,115.77,245100001.0
2007-07-04 12:57:00,115.77,115.77,115.74,115.74,190400000.0
2007-07-04 12:58:00,115.75,115.75,115.74,115.74,58300000.0
2007-07-04 12:59:00,115.74,115.8,115.73,115.8,198500000.0
2007-07-04 13:00:00,115.8,115.84,115.79,115.82,580499999.0
2007-07-04 13:01:00,115.825,115.85,115.74,115.77,510500000.0
2007-07-04 13:02:00,115.76,115.82,115.76,115.805,301100000.0
2007-07-04 13:03:00,115.805,115.815,115.8,115.81,217099995.0
2007-07-04 13:04:00,115.82,115.82,115.77,115.81,343499999.0
2007-07-04 13:05:00,115.805,115.81,115.79,115.79,226099999.0
2007-07-04 13:06:00,115.8,115.82,115.79,115.8,193100000.0
2007-07-04 13:07:00,115.8,115.8,115.79,115.79,43700000.0
2007-07-04 13:08:00,115.8,115.8,115.79,115.79,266900000.0
2007-07-04 13:09:00,115.8,115.8,115.79,115.79,103100000.0
2007-07-04 13:10:00,115.8,115.81,115.79,115.81,185800000.0
2007-07-04 13:11:00,115.82,115.82,115.82,115.82,20600000.0
2007-07-04 13:12:00,115.82,115.835,115.82,115.82,172900000.0
2007-07-04 13:13:00,115.83,115.84,115.82,115.83,255400003.0
2007-07-04 13:14:00,115.83,115.83,115.81,115.81,59100000.0
2007-07-04 13:15:00,115.82,115.83,115.815,115.83,141800000.0
2007-07-04 13:16:00,115.83,115.83,115.83,115.83,128600000.0
2007-07-04 13:17:00,115.83,115.85,115.83,115.85,56400000.0
2007-07-04 13:19:00,115.85,115.85,115.85,115.85,3200000.0
2007-07-04 13:20:00,115.85,115.85,115.85,115.85,28500000.0
2007-07-04 13:21:00,115.86,115.86,115.84,115.84,114700000.0
2007-07-04 13:22:00,115.85,115.85,115.83,115.85,46500000.0
2007-07-04 13:23:00,115.85,115.85,115.84,115.84,271100000.0
2007-07-04 13:24:00,115.84,115.85,115.825,115.84,106000000.0
2007-07-04 13:25:00,115.84,115.85,115.83,115.84,84400000.0
2007-07-04 13:26:00,115.84,115.86,115.835,115.86,72500000.0
2007-07-04 13:27:00,115.86,115.86,115.79,115.82,61200000.0
2007-07-04 13:28:00,115.82,115.82,115.82,115.82,23100000.0
2007-07-04 13:29:00,115.83,115.83,115.83,115.83,27000000.0
2007-07-04 13:30:00,115.825,115.83,115.79,115.82,145000000.0
2007-07-04 13:31:00,115.82,115.82,115.81,115.81,56600000.0
2007-07-04 13:32:00,115.815,115.82,115.815,115.82,29500000.0
2007-07-04 13:33:00,115.79,115.82,115.765,115.8,52600000.0
2007-07-04 13:34:00,115.815,115.815,115.81,115.81,36800000.0
2007-07-04 13:35:00,115.79,115.81,115.79,115.8,44200000.0
2007-07-04 13:36:00,115.8,115.8,115.74,115.775,89100000.0
2007-07-04 13:37:00,115.78,115.79,115.78,115.785,40200000.0
2007-07-04 13:38:00,115.79,115.79,115.78,115.785,28600001.0
2007-07-04 13:39:00,115.785,115.79,115.725,115.725,122100002.0
2007-07-04 13:40:00,115.725,115.74,115.69,115.72,147900001.0
2007-07-04 13:41:00,115.73,115.73,115.72,115.725,52200000.0
2007-07-04 13:42:00,115.74,115.75,115.73,115.74,97100000.0
2007-07-04 13:44:00,115.74,115.74,115.715,115.715,32100000.0
2007-07-04 13:45:00,115.73,115.73,115.715,115.715,20900000.0
2007-07-04 13:46:00,115.73,115.74,115.715,115.73,64700000.0
2007-07-04 13:48:00,115.74,115.74,115.725,115.725,60100000.0
2007-07-04 13:49:00,115.73,115.74,115.72,115.73,47200000.0
2007-07-04 13:50:00,115.73,115.73,115.72,115.72,61800000.0
2007-07-04 13:51:00,115.72,115.74,115.72,115.735,35400000.0
2007-07-04 13:52:00,115.735,115.74,115.725,115.74,48300000.0
2007-07-04 13:53:00,115.74,115.74,115.72,115.72,36100000.0
2007-07-04 13:54:00,115.73,115.74,115.73,115.735,52500000.0
2007-07-04 13:55:00,115.735,115.75,115.725,115.745,142700000.0
2007-07-04 13:56:00,115.75,115.75,115.74,115.745,153500000.0
2007-07-04 13:57:00,115.745,115.745,115.74,115.74,52100000.0
2007-07-04 13:58:00,115.75,115.75,115.74,115.75,35200000.0
2007-07-04 13:59:00,115.735,115.74,115.72,115.73,119400000.0
2007-07-04 14:00:00,115.725,115.74,115.715,115.73,188200000.0
2007-07-04 14:01:00,115.73,115.75,115.725,115.75,227300000.0
2007-07-04 14:02:00,115.75,115.76,115.73,115.75,167800000.0
2007-07-04 14:03:00,115.745,115.76,115.74,115.75,46500000.0
2007-07-04 14:04:00,115.74,115.75,115.73,115.74,90100000.0
2007-07-04 14:05:00,115.74,115.75,115.685,115.75,89800000.0
2007-07-04 14:06:00,115.75,115.76,115.71,115.75,44500000.0
2007-07-04 14:07:00,115.74,115.755,115.73,115.74,77499999.0
2007-07-04 14:08:00,115.76,115.76,115.73,115.73,39000000.0
2007-07-04 14:09:00,115.735,115.75,115.7,115.75,65800000.0
2007-07-04 14:10:00,115.74,115.77,115.74,115.77,135400000.0
2007-07-04 14:11:00,115.755,115.77,115.74,115.76,67900000.0
2007-07-04 14:12:00,115.75,115.76,115.72,115.75,96000000.0
2007-07-04 14:13:00,115.75,115.76,115.72,115.74,42800001.0
2007-07-04 14:14:00,115.74,115.75,115.72,115.735,142600000.0
2007-07-04 14:15:00,115.74,115.745,115.74,115.74,91500000.0
2007-07-04 14:16:00,115.71,115.75,115.71,115.75,132800000.0
2007-07-04 14:17:00,115.75,115.75,115.71,115.74,48800000.0
2007-07-04 14:18:00,115.74,115.75,115.71,115.74,84800000.0
2007-07-04 14:19:00,115.71,115.75,115.69,115.74,111300000.0
2007-07-04 14:20:00,115.74,115.74,115.7,115.74,49700000.0
2007-07-04 14:21:00,115.73,115.74,115.7,115.7,104100001.0
2007-07-04 14:22:00,115.69,115.74,115.69,115.69,66400002.0
2007-07-04 14:24:00,115.74,115.75,115.7,115.72,166200001.0
2007-07-04 14:25:00,115.725,115.74,115.72,115.74,45000000.0
2007-07-04 14:26:00,115.74,115.74,115.7,115.71,20700000.0
2007-07-04 14:27:00,115.71,115.74,115.71,115.71,18300000.0
2007-07-04 14:28:00,115.71,115.71,115.71,115.71,2400000.0
2007-07-04 14:29:00,115.71,115.75,115.695,115.735,185900000.0
2007-07-04 14:30:00,115.735,115.75,115.71,115.71,102600000.0
2007-07-04 14:31:00,115.71,115.73,115.71,115.73,32500000.0
2007-07-04 14:32:00,115.73,115.73,115.675,115.705,92800000.0
2007-07-04 14:33:00,115.71,115.72,115.69,115.7,134100000.0
2007-07-04 14:34:00,115.7,115.71,115.7,115.71,102800000.0
2007-07-04 14:35:00,115.71,115.71,115.69,115.7,87600000.0
2007-07-04 14:36:00,115.7,115.705,115.69,115.69,142700000.0
2007-07-04 14:37:00,115.69,115.71,115.68,115.7,192500002.0
2007-07-04 14:38:00,115.7,115.71,115.67,115.695,81400001.0
2007-07-04 14:39:00,115.71,115.71,115.695,115.7,168200000.0
2007-07-04 14:40:00,115.7,115.71,115.7,115.7,90500000.0
2007-07-04 14:41:00,115.71,115.71,115.67,115.7,193800000.0
2007-07-04 14:42:00,115.7,115.71,115.68,115.7,182899997.0
2007-07-04 14:43:00,115.695,115.7,115.695,115.7,24600000.0
2007-07-04 14:44:00,115.71,115.74,115.685,115.7,299999995.0
2007-07-04 14:45:00,115.7,115.71,115.69,115.7,506599996.0
2007-07-04 14:46:00,115.69,115.71,115.69,115.705,166899998.0
2007-07-04 14:47:00,115.71,115.72,115.705,115.72,135800000.0
2007-07-04 14:48:00,115.72,115.73,115.7,115.71,391100000.0
2007-07-04 14:49:00,115.71,115.73,115.7,115.73,86800000.0
2007-07-04 14:50:00,115.725,115.725,115.705,115.71,172500000.0
2007-07-04 14:51:00,115.71,115.715,115.69,115.71,114800000.0
2007-07-04 14:52:00,115.71,115.71,115.69,115.71,131500000.0
2007-07-04 14:53:00,115.71,115.73,115.69,115.71,140399999.0
2007-07-04 14:54:00,115.7,115.71,115.67,115.675,205200003.0
2007-07-04 14:55:00,115.68,115.68,115.67,115.67,145600000.0
2007-07-04 14:56:00,115.67,115.67,115.67,115.67,40900000.0
2007-07-04 14:57:00,115.67,115.67,115.67,115.67,58600000.0
2007-07-04 14:58:00,115.67,115.68,115.66,115.67,96200000.0
2007-07-04 14:59:00,115.68,115.68,115.67,115.67,22200000.0
2007-07-04 15:00:00,115.68,115.69,115.67,115.68,36800000.0
2007-07-04 15:01:00,115.68,115.69,115.68,115.68,22200000.0
2007-07-04 15:02:00,115.68,115.69,115.67,115.68,77300000.0
2007-07-04 15:03:00,115.69,115.7,115.69,115.69,25400000.0
2007-07-04 15:04:00,115.69,115.71,115.66,115.69,243600000.0
2007-07-04 15:05:00,115.68,115.7,115.68,115.69,114100000.0
2007-07-04 15:06:00,115.69,115.69,115.68,115.69,45600000.0
2007-07-04 15:07:00,115.7,115.7,115.69,115.7,41200000.0
2007-07-04 15:08:00,115.68,115.71,115.68,115.7,13100000.0
2007-07-04 15:09:00,115.7,115.7,115.69,115.7,44400000.0
2007-07-04 15:10:00,115.71,115.71,115.7,115.71,32900000.0
2007-07-04 15:11:00,115.72,115.73,115.71,115.72,51600000.0
2007-07-04 15:12:00,115.72,115.72,115.7,115.72,57200000.0
2007-07-04 15:13:00,115.73,115.73,115.71,115.71,46600000.0
2007-07-04 15:14:00,115.73,115.74,115.7,115.73,67900000.0
2007-07-04 15:15:00,115.71,115.74,115.71,115.74,29700000.0
2007-07-04 15:16:00,115.74,115.74,115.71,115.73,24700000.0
2007-07-04 15:17:00,115.73,115.73,115.7,115.7,74400000.0
2007-07-04 15:18:00,115.7,115.72,115.69,115.7,175700000.0
2007-07-04 15:19:00,115.7,115.72,115.68,115.72,181900000.0
2007-07-04 15:20:00,115.7,115.72,115.7,115.7,69900000.0
2007-07-04 15:21:00,115.7,115.72,115.69,115.71,136400000.0
2007-07-04 15:22:00,115.71,115.71,115.7,115.7,3900000.0
2007-07-04 15:23:00,115.69,115.7,115.68,115.7,40100000.0
2007-07-04 15:24:00,115.7,115.72,115.68,115.72,76500000.0
2007-07-04 15:25:00,115.72,115.73,115.72,115.72,44000000.0
2007-07-04 15:26:00,115.77,115.77,115.74,115.75,222300000.0
2007-07-04 15:27:00,115.75,115.75,115.74,115.74,17400000.0
2007-07-04 15:28:00,115.74,115.74,115.73,115.73,11200000.0
2007-07-04 15:29:00,115.72,115.72,115.72,115.72,9500000.0
2007-07-04 15:30:00,115.7,115.72,115.7,115.72,50500000.0
2007-07-04 15:31:00,115.72,115.72,115.71,115.72,38200000.0
2007-07-04 15:32:00,115.71,115.73,115.71,115.72,50500000.0
2007-07-04 15:34:00,115.72,115.72,115.72,115.72,11100000.0
2007-07-04 15:35:00,115.72,115.73,115.72,115.72,128000000.0
2007-07-04 15:36:00,115.72,115.73,115.72,115.73,155800000.0
2007-07-04 15:37:00,115.73,115.73,115.71,115.71,102300002.0
2007-07-04 15:38:00,115.73,115.74,115.71,115.71,133600000.0
2007-07-04 15:39:00,115.71,115.72,115.71,115.71,52600000.0
2007-07-04 15:40:00,115.7,115.73,115.69,115.71,66600000.0
2007-07-04 15:41:00,115.69,115.72,115.69,115.7,51700000.0
2007-07-04 15:42:00,115.68,115.7,115.67,115.69,75700000.0
2007-07-04 15:43:00,115.69,115.7,115.66,115.7,25100000.0
2007-07-04 15:44:00,115.7,115.7,115.67,115.69,195300000.0
2007-07-04 15:45:00,115.69,115.69,115.69,115.69,17500000.0
2007-07-04 15:46:00,115.69,115.7,115.615,115.67,153600000.0
2007-07-04 15:47:00,115.67,115.69,115.66,115.66,79700000.0
2007-07-04 15:48:00,115.68,115.68,115.66,115.68,64800000.0
2007-07-04 15:49:00,115.67,115.68,115.65,115.67,75199999.0
2007-07-04 15:50:00,115.67,115.67,115.65,115.66,55900000.0
2007-07-04 15:51:00,115.67,115.68,115.65,115.68,126900000.0
2007-07-04 15:52:00,115.67,115.69,115.66,115.69,155100000.0
2007-07-04 15:53:00,115.68,115.68,115.68,115.68,42900000.0
2007-07-04 15:54:00,115.68,115.68,115.67,115.67,30300000.0
2007-07-04 15:55:00,115.68,115.68,115.67,115.67,31900000.0
2007-07-04 15:56:00,115.67,115.67,115.66,115.67,42900000.0
2007-07-04 15:57:00,115.67,115.68,115.65,115.67,99500000.0
2007-07-04 15:58:00,115.67,115.69,115.65,115.69,141700000.0
2007-07-04 15:59:00,115.67,115.69,115.65,115.67,52800000.0
2007-07-04 16:00:00,115.67,115.69,115.65,115.68,146800000.0
2007-07-04 16:01:00,115.68,115.69,115.68,115.68,60200000.0
2007-07-04 16:02:00,115.69,115.71,115.69,115.71,346600000.0
2007-07-04 16:03:00,115.71,115.72,115.69,115.71,166400000.0
2007-07-04 16:04:00,115.71,115.72,115.675,115.71,158699999.0
2007-07-04 16:05:00,115.71,115.71,115.69,115.7,159600000.0
2007-07-04 16:06:00,115.7,115.71,115.69,115.71,59700002.0
2007-07-04 16:07:00,115.71,115.74,115.71,115.74,170000000.0
2007-07-04 16:08:00,115.74,115.74,115.71,115.73,82300000.0
2007-07-04 16:09:00,115.73,115.73,115.68,115.72,322500000.0
2007-07-04 16:10:00,115.72,115.73,115.72,115.72,52500000.0
2007-07-04 16:11:00,115.72,115.73,115.7,115.72,70400000.0
2007-07-04 16:12:00,115.74,115.74,115.72,115.74,59100000.0
2007-07-04 16:13:00,115.73,115.74,115.73,115.74,41400000.0
2007-07-04 16:14:00,115.74,115.75,115.73,115.75,70000000.0
2007-07-04 16:15:00,115.75,115.78,115.72,115.78,118600000.0
2007-07-04 16:16:00,115.78,115.78,115.72,115.78,293400000.0
2007-07-04 16:17:00,115.78,115.78,115.715,115.77,183099997.0
2007-07-04 16:18:00,115.78,115.8,115.755,115.78,147300000.0
2007-07-04 16:19:00,115.83,115.86,115.78,115.85,308700000.0
2007-07-04 16:20:00,115.86,115.86,115.805,115.81,106300000.0
2007-07-04 16:21:00,115.85,115.9,115.8,115.87,237600000.0
2007-07-04 16:22:00,115.87,115.98,115.87,115.91,240000000.0
2007-07-04 16:23:00,115.92,115.93,115.88,115.9,116500000.0
2007-07-04 16:24:00,115.93,115.94,115.89,115.94,62000000.0
2007-07-04 16:25:00,115.94,115.94,115.91,115.91,38400000.0
2007-07-04 16:26:00,115.89,115.89,115.85,115.85,25400000.0
2007-07-04 16:27:00,115.89,115.93,115.85,115.88,151500000.0
2007-07-04 16:28:00,115.9,115.9,115.87,115.87,8800000.0
2007-07-04 16:29:00,115.87,115.91,115.865,115.9,71099999.0
2007-07-04 16:30:00,115.87,115.92,115.855,115.9,43300000.0
2007-07-04 16:32:00,115.88,115.89,115.88,115.88,89600000.0
2007-07-04 16:33:00,115.89,115.89,115.86,115.86,57200000.0
2007-07-04 16:34:00,115.84,115.89,115.84,115.89,6000000.0
2007-07-04 16:35:00,115.89,115.9,115.88,115.9,43900000.0
2007-07-04 16:36:00,115.89,115.89,115.86,115.89,127900000.0
2007-07-04 16:37:00,115.89,115.89,115.85,115.89,31600000.0
2007-07-04 16:38:00,115.9,115.9,115.88,115.9,74800000.0
2007-07-04 16:39:00,115.9,115.96,115.88,115.93,252400000.0
2007-07-04 16:40:00,115.96,116.03,115.93,116.02,491200000.0
2007-07-04 16:41:00,116.02,116.02,115.97,115.97,371199998.0
2007-07-04 16:42:00,116.01,116.03,116.01,116.03,341700000.0
2007-07-04 16:43:00,116.04,116.04,115.97,116.0,231700002.0
2007-07-04 16:44:00,115.99,116.0,115.96,115.97,328599999.0
2007-07-04 16:46:00,115.97,115.97,115.97,115.97,23100000.0
2007-07-04 16:47:00,115.975,115.99,115.97,115.99,141400000.0
2007-07-04 16:48:00,116.0,116.02,115.99,116.02,254200000.0
2007-07-04 16:49:00,116.0,116.02,115.985,116.015,355100000.0
2007-07-04 16:50:00,116.02,116.02,116.0,116.01,72300000.0
2007-07-04 16:51:00,116.01,116.01,115.99,116.0,192599996.0
2007-07-04 16:52:00,116.0,116.01,115.955,116.01,535399994.0
2007-07-04 16:53:00,116.01,116.02,115.985,116.02,373199997.0
2007-07-04 16:54:00,116.02,116.02,115.99,115.99,134800002.0
2007-07-04 16:55:00,116.0,116.01,115.97,115.98,329800000.0
2007-07-04 16:56:00,115.98,115.98,115.97,115.97,93300000.0
2007-07-04 16:57:00,115.97,115.98,115.96,115.98,605199999.0
2007-07-04 16:58:00,115.98,116.02,115.98,116.02,479300001.0
2007-07-04 16:59:00,116.02,116.04,115.98,116.0,479099999.0
2007-07-04 17:00:00,116.01,116.02,116.0,116.01,300699999.0
2007-07-04 17:01:00,116.01,116.01,115.94,115.955,221400000.0
2007-07-04 17:02:00,115.955,115.96,115.81,115.83,623299999.0
2007-07-04 17:03:00,115.84,115.91,115.84,115.895,205600000.0
2007-07-04 17:04:00,115.895,115.9,115.87,115.885,240100000.0
2007-07-04 17:05:00,115.89,115.895,115.87,115.895,255099999.0
2007-07-04 17:06:00,115.895,115.9,115.885,115.9,78700000.0
2007-07-04 17:07:00,115.9,115.91,115.9,115.91,24700000.0
2007-07-04 17:08:00,115.91,115.91,115.89,115.9,125200001.0
2007-07-04 17:09:00,115.885,115.905,115.885,115.9,65400000.0
2007-07-04 17:10:00,115.9,115.91,115.88,115.9,273200000.0
2007-07-04 17:11:00,115.9,115.91,115.9,115.91,98500001.0
2007-07-04 17:12:00,115.91,115.92,115.845,115.89,234999998.0
2007-07-04 17:13:00,115.89,115.9,115.88,115.89,158700000.0
2007-07-04 17:14:00,115.89,115.9,115.84,115.86,237000000.0
2007-07-04 17:15:00,115.88,115.885,115.86,115.885,66800000.0
2007-07-04 17:16:00,115.87,115.88,115.84,115.85,235500000.0
2007-07-04 17:17:00,115.85,115.85,115.845,115.85,96400001.0
2007-07-04 17:18:00,115.85,115.855,115.82,115.84,507400006.0
2007-07-04 17:19:00,115.84,115.84,115.83,115.84,272800006.0
2007-07-04 17:20:00,115.84,115.895,115.84,115.87,510300005.0
2007-07-04 17:21:00,115.85,115.865,115.845,115.85,447500000.0
2007-07-04 17:22:00,115.84,115.865,115.835,115.86,374900001.0
2007-07-04 17:23:00,115.855,115.865,115.85,115.86,86700000.0
2007-07-04 17:24:00,115.87,115.88,115.87,115.88,47600000.0
2007-07-04 17:25:00,115.89,115.89,115.86,115.89,108700000.0
2007-07-04 17:26:00,115.89,115.895,115.86,115.86,435299997.0
2007-07-04 17:27:00,115.86,115.88,115.85,115.855,221600002.0
2007-07-04 17:28:00,115.855,115.865,115.84,115.85,71499999.0
2007-07-04 17:29:00,115.85,115.86,115.84,115.86,86100001.0
2007-07-04 17:30:00,115.85,115.865,115.84,115.855,250099996.0
2007-07-04 17:31:00,115.855,115.86,115.83,115.855,263200000.0
2007-07-04 17:32:00,115.865,115.875,115.85,115.865,216599994.0
2007-07-04 17:33:00,115.86,115.86,115.845,115.845,218199999.0
2007-07-04 17:34:00,115.87,115.9,115.87,115.9,277899995.0
2007-07-04 17:35:00,115.9,115.9,115.88,115.88,124400000.0
2007-07-04 17:36:00,115.87,115.87,115.86,115.87,117700001.0
2007-07-04 17:37:00,115.87,115.87,115.845,115.845,306100003.0
2007-07-04 17:38:00,115.86,115.865,115.825,115.84,110100000.0
2007-07-04 17:39:00,115.865,115.87,115.81,115.845,188600000.0
2007-07-04 17:40:00,115.81,115.86,115.81,115.85,132100000.0
2007-07-04 17:41:00,115.845,115.845,115.825,115.83,100500000.0
2007-07-04 17:42:00,115.81,115.84,115.81,115.84,62300000.0
2007-07-04 17:43:00,115.84,115.865,115.82,115.865,248700001.0
2007-07-04 17:44:00,115.87,115.87,115.86,115.86,16700000.0
2007-07-04 17:45:00,115.87,115.92,115.85,115.92,405300003.0
2007-07-04 17:46:00,115.92,115.93,115.9,115.91,227800004.0
2007-07-04 17:47:00,115.92,115.92,115.905,115.905,179500002.0
2007-07-04 17:48:00,115.905,115.94,115.905,115.94,178499999.0
2007-07-04 17:49:00,115.94,115.96,115.94,115.95,111300000.0
2007-07-04 17:50:00,115.95,115.95,115.925,115.94,106100000.0
2007-07-04 17:51:00,115.95,115.98,115.94,115.97,362000002.0
2007-07-04 17:52:00,115.97,115.97,115.96,115.96,21100000.0
2007-07-04 17:53:00,115.96,115.97,115.945,115.95,94000000.0
2007-07-04 17:54:00,115.965,115.98,115.965,115.98,36700000.0
2007-07-04 17:56:00,115.98,115.98,115.97,115.97,4000000.0
2007-07-04 17:57:00,115.97,115.97,115.97,115.97,4400000.0
2007-07-04 17:58:00,115.97,115.98,115.97,115.97,113600000.0
2007-07-04 17:59:00,115.97,115.985,115.97,115.985,75400000.0
2007-07-04 18:00:00,115.99,116.01,115.98,115.99,158700000.0
2007-07-04 18:01:00,116.0,116.0,115.985,115.99,73100002.0
2007-07-04 18:02:00,115.99,115.99,115.99,115.99,53100000.0
2007-07-04 18:03:00,116.01,116.01,116.0,116.0,34700001.0
2007-07-04 18:04:00,115.99,116.0,115.96,115.98,34700001.0
2007-07-04 18:05:00,115.99,115.99,115.96,115.98,68100000.0
2007-07-04 18:07:00,115.98,115.99,115.98,115.99,115300002.0
2007-07-04 18:08:00,115.99,115.99,115.985,115.985,19900000.0
2007-07-04 18:09:00,115.98,115.99,115.96,115.975,47500000.0
2007-07-04 18:10:00,115.98,115.98,115.96,115.96,45399999.0
2007-07-04 18:12:00,115.97,115.97,115.96,115.96,16500000.0
2007-07-04 18:13:00,115.97,115.97,115.94,115.94,196100000.0
2007-07-04 18:14:00,115.96,115.96,115.94,115.94,77800000.0
2007-07-04 18:15:00,115.97,115.98,115.94,115.96,308500002.0
2007-07-04 18:16:00,115.96,115.97,115.94,115.96,109600000.0
2007-07-04 18:17:00,115.95,115.97,115.915,115.945,273600006.0
2007-07-04 18:18:00,115.95,115.95,115.94,115.945,81100001.0
2007-07-04 18:19:00,115.94,115.97,115.94,115.97,133200002.0
2007-07-04 18:20:00,115.97,115.97,115.95,115.95,84100001.0
2007-07-04 18:21:00,115.95,115.95,115.94,115.94,33800000.0
2007-07-04 18:22:00,115.93,115.94,115.93,115.94,52800001.0
2007-07-04 18:23:00,115.94,115.95,115.935,115.95,59600002.0
2007-07-04 18:24:00,115.95,115.96,115.95,115.96,102400002.0
2007-07-04 18:25:00,115.95,115.97,115.95,115.97,150999999.0
2007-07-04 18:26:00,115.98,115.98,115.96,115.97,115800001.0
2007-07-04 18:27:00,115.97,115.97,115.955,115.97,89300000.0
2007-07-04 18:28:00,115.97,115.97,115.96,115.97,62700001.0
2007-07-04 18:29:00,115.955,115.98,115.955,115.97,108800000.0
2007-07-04 18:30:00,115.97,115.97,115.955,115.97,65100000.0
2007-07-04 18:31:00,115.97,115.98,115.96,115.98,185700001.0
2007-07-04 18:32:00,115.97,115.98,115.97,115.98,32500000.0
2007-07-04 18:33:00,115.98,115.98,115.97,115.98,32500000.0
2007-07-04 18:34:00,115.97,115.98,115.97,115.98,32500000.0
2007-07-04 18:35:00,115.97,115.97,115.955,115.97,79500000.0
2007-07-04 18:36:00,115.97,115.97,115.95,115.97,186700003.0
2007-07-04 18:37:00,115.97,115.97,115.955,115.96,69999999.0
2007-07-04 18:38:00,115.96,115.96,115.96,115.96,22299999.0
2007-07-04 18:39:00,115.98,115.98,115.97,115.98,44400000.0
2007-07-04 18:40:00,115.97,115.97,115.97,115.97,12700000.0
2007-07-04 18:41:00,115.97,115.97,115.97,115.97,12700000.0
2007-07-04 18:42:00,115.98,115.99,115.98,115.98,67500001.0
2007-07-04 18:43:00,115.97,115.97,115.96,115.96,67500001.0
2007-07-04 18:44:00,115.96,115.96,115.95,115.95,14700000.0
2007-07-04 18:45:00,115.95,115.95,115.95,115.95,49300000.0
2007-07-04 18:47:00,115.935,115.98,115.935,115.97,228800002.0
2007-07-04 18:48:00,115.97,115.97,115.935,115.95,275200005.0
2007-07-04 18:49:00,115.93,115.97,115.905,115.97,562300004.0
2007-07-04 18:50:00,115.97,115.98,115.94,115.97,146300001.0
2007-07-04 18:51:00,115.97,115.97,115.94,115.94,135900002.0
2007-07-04 18:52:00,115.94,116.01,115.94,116.01,178500001.0
2007-07-04 18:53:00,116.01,116.02,116.01,116.02,149900001.0
2007-07-04 18:54:00,116.02,116.02,116.01,116.01,373599999.0
2007-07-04 18:55:00,116.02,116.02,116.02,116.02,77000000.0
2007-07-04 18:56:00,116.02,116.02,116.01,116.01,6400000.0
2007-07-04 18:57:00,116.01,116.01,116.005,116.005,9600000.0
2007-07-04 18:58:00,116.01,116.01,116.01,116.01,800000.0
2007-07-04 18:59:00,116.02,116.02,116.01,116.02,61399999.0
2007-07-04 19:01:00,116.02,116.04,116.005,116.04,136699999.0
2007-07-04 19:02:00,116.025,116.04,116.0,116.01,209700002.0
2007-07-04 19:03:00,116.01,116.01,116.01,116.01,13500000.0
2007-07-04 19:04:00,116.01,116.01,115.985,115.99,99400000.0
2007-07-04 19:05:00,116.0,116.0,116.0,116.0,49200000.0
2007-07-04 19:06:00,116.0,116.0,115.99,116.0,53300000.0
2007-07-04 19:07:00,115.99,115.99,115.99,115.99,61700000.0
2007-07-04 19:08:00,115.99,115.99,115.99,115.99,41700000.0
2007-07-04 19:09:00,115.99,115.99,115.96,115.98,137900000.0
2007-07-04 19:10:00,115.98,115.98,115.94,115.97,174100001.0
2007-07-04 19:11:00,115.97,115.97,115.96,115.97,170200000.0
2007-07-04 19:12:00,115.97,115.97,115.95,115.97,57600000.0
2007-07-04 19:13:00,115.97,115.97,115.955,115.97,213500001.0
2007-07-04 19:14:00,115.97,115.97,115.96,115.96,137600000.0
2007-07-04 19:15:00,115.96,115.97,115.95,115.97,185500001.0
2007-07-04 19:16:00,115.97,115.99,115.96,115.99,162199999.0
2007-07-04 19:17:00,115.99,116.01,115.96,115.99,418600007.0
2007-07-04 19:18:00,115.99,115.99,115.96,115.98,154500000.0
2007-07-04 19:19:00,115.98,115.99,115.95,115.99,216900000.0
2007-07-04 19:20:00,116.0,116.0,115.985,115.99,57200002.0
2007-07-04 19:21:00,115.99,116.0,115.98,115.98,143400003.0
2007-07-04 19:22:00,115.99,115.99,115.99,115.99,9500000.0
2007-07-04 19:23:00,115.99,115.99,115.965,115.97,164900002.0
2007-07-04 19:24:00,115.97,115.98,115.97,115.98,132900002.0
2007-07-04 19:25:00,115.97,115.99,115.97,115.99,27400001.0
2007-07-04 19:26:00,115.99,115.99,115.99,115.99,16700001.0
2007-07-04 19:27:00,115.99,115.99,115.94,115.97,247300001.0
2007-07-04 19:28:00,115.98,115.99,115.96,115.96,139300000.0
2007-07-04 19:32:00,115.99,115.99,115.955,115.99,200999999.0
2007-07-04 19:35:00,115.99,115.99,115.99,115.99,31800000.0
2007-07-04 19:36:00,115.99,115.99,115.97,115.98,42300001.0
2007-07-04 19:38:00,115.98,115.99,115.96,115.96,133900003.0
2007-07-04 19:39:00,115.97,115.97,115.97,115.97,16000000.0
2007-07-04 19:41:00,115.965,115.98,115.95,115.98,136000003.0
2007-07-04 19:42:00,115.96,115.98,115.96,115.975,37900000.0
2007-07-04 19:43:00,115.98,115.98,115.96,115.97,114100003.0
2007-07-04 19:44:00,115.94,115.96,115.93,115.93,25500001.0
2007-07-04 19:45:00,115.96,115.96,115.96,115.96,16700001.0
2007-07-04 19:52:00,115.95,115.95,115.95,115.95,41400002.0
2007-07-04 19:53:00,115.95,115.96,115.93,115.96,59700003.0
2007-07-04 19:55:00,115.94,115.94,115.94,115.94,59700001.0
2007-07-04 19:56:00,115.94,115.94,115.91,115.91,118800004.0
2007-07-04 19:57:00,115.91,115.93,115.89,115.89,258800008.0
2007-07-04 19:58:00,115.9,115.91,115.895,115.895,96900004.0
2007-07-04 19:59:00,115.9,115.905,115.86,115.875,303300010.0
2007-07-04 20:00:00,115.88,115.885,115.88,115.885,28700001.0
2007-07-04 20:01:00,115.89,115.89,115.87,115.885,81400002.0
2007-07-04 20:02:00,115.87,115.885,115.87,115.885,106800004.0
2007-07-04 20:03:00,115.89,115.89,115.87,115.89,184800004.0
2007-07-04 20:04:00,115.87,115.89,115.87,115.89,352000010.0
2007-07-04 20:06:00,115.87,115.89,115.86,115.86,264900002.0
2007-07-04 20:07:00,115.89,115.89,115.86,115.87,278300005.0
2007-07-04 20:08:00,115.88,115.89,115.86,115.87,301900007.0
2007-07-04 20:09:00,115.89,115.9,115.86,115.86,260400006.0
2007-07-04 20:10:00,115.885,115.885,115.87,115.88,196900007.0
2007-07-04 20:11:00,115.88,115.88,115.85,115.87,210600000.0
2007-07-04 20:12:00,115.85,115.895,115.85,115.875,84600002.0
2007-07-04 20:13:00,115.875,115.895,115.875,115.895,24000000.0
2007-07-04 20:14:00,115.87,115.89,115.87,115.89,82899997.0
2007-07-04 20:15:00,115.86,115.87,115.86,115.87,26200001.0
2007-07-04 20:16:00,115.86,115.86,115.86,115.86,65400002.0
2007-07-04 20:17:00,115.87,115.875,115.87,115.875,65400002.0
2007-07-04 20:18:00,115.87,115.88,115.86,115.88,90100003.0
2007-07-04 20:19:00,115.87,115.87,115.87,115.87,16000000.0
2007-07-04 20:20:00,115.88,115.88,115.88,115.88,16000000.0
2007-07-04 20:22:00,115.885,115.885,115.88,115.88,16000000.0
2007-07-04 20:23:00,115.89,115.89,115.89,115.89,41400002.0
2007-07-04 20:24:00,115.89,115.89,115.89,115.89,49400002.0
2007-07-04 20:28:00,115.89,115.89,115.88,115.88,49400002.0
2007-07-04 20:29:00,115.87,115.87,115.87,115.87,66600002.0
2007-07-04 20:30:00,115.88,115.88,115.88,115.88,66600002.0
2007-07-04 20:32:00,115.885,115.89,115.88,115.88,66600002.0
2007-07-04 20:33:00,115.86,115.875,115.85,115.87,143000004.0
2007-07-04 20:34:00,115.87,115.87,115.87,115.87,95300002.0
2007-07-04 20:35:00,115.86,115.87,115.86,115.86,95300002.0
2007-07-04 20:36:00,115.87,115.87,115.86,115.87,95300002.0
2007-07-04 20:37:00,115.88,115.88,115.86,115.86,123300002.0
2007-07-04 20:38:00,115.88,115.88,115.88,115.88,24700001.0
2007-07-04 20:39:00,115.86,115.86,115.86,115.86,24700001.0
2007-07-04 20:40:00,115.87,115.885,115.87,115.885,24700001.0
2007-07-04 20:41:00,115.87,115.88,115.87,115.87,76600001.0
2007-07-04 20:42:00,115.875,115.88,115.86,115.87,96100002.0
2007-07-04 20:43:00,115.87,115.875,115.87,115.875,27900000.0
2007-07-04 20:44:00,115.87,115.87,115.87,115.87,33600000.0
2007-07-04 20:45:00,115.89,115.89,115.87,115.87,33600000.0
2007-07-04 20:46:00,115.88,115.885,115.86,115.885,33600000.0
2007-07-04 20:47:00,115.87,115.89,115.87,115.87,66100001.0
2007-07-04 20:48:00,115.89,115.89,115.87,115.885,34300001.0
2007-07-04 20:49:00,115.89,115.89,115.87,115.87,18300001.0
2007-07-04 20:50:00,115.89,115.89,115.885,115.885,16000000.0
2007-07-04 20:51:00,115.885,115.885,115.875,115.875,24000000.0
2007-07-04 20:52:00,115.88,115.885,115.88,115.885,19900000.0
2007-07-04 20:53:00,115.89,115.89,115.87,115.87,10700000.0
2007-07-04 20:54:00,115.89,115.9,115.88,115.88,45500000.0
2007-07-04 20:55:00,115.88,115.9,115.88,115.9,66100003.0
2007-07-04 20:56:00,115.89,115.89,115.89,115.89,43000002.0
2007-07-04 20:57:00,115.9,115.9,115.9,115.9,43000002.0
2007-07-04 20:58:00,115.9,115.9,115.88,115.88,43000002.0
2007-07-04 20:59:00,115.9,115.9,115.895,115.895,16000000.0
2007-07-04 21:00:00,115.89,115.89,115.89,115.89,35900000.0
2007-07-04 21:01:00,115.88,115.9,115.88,115.895,68200002.0
2007-07-04 21:02:00,115.895,115.9,115.855,115.89,99800002.0
2007-07-04 21:03:00,115.9,115.905,115.9,115.905,19900000.0
2007-07-04 21:04:00,115.905,115.905,115.88,115.88,122300002.0
2007-07-04 21:05:00,115.88,115.89,115.88,115.89,36600001.0
2007-07-04 21:06:00,115.88,115.89,115.88,115.89,89000002.0
2007-07-04 21:07:00,115.89,115.9,115.89,115.89,133600000.0
2007-07-04 21:08:00,115.9,115.92,115.89,115.92,177400000.0
2007-07-04 21:09:00,115.89,115.92,115.89,115.91,215500000.0
2007-07-04 21:10:00,115.895,115.91,115.895,115.91,91500000.0
2007-07-04 21:11:00,115.91,115.92,115.9,115.92,189300000.0
2007-07-04 21:12:00,115.92,115.92,115.92,115.92,23800000.0
2007-07-04 21:13:00,115.9,115.92,115.88,115.905,166400000.0
2007-07-04 21:14:00,115.88,115.89,115.86,115.86,165200000.0
2007-07-04 21:15:00,115.86,115.865,115.835,115.865,232499999.0
2007-07-04 21:16:00,115.86,115.885,115.86,115.875,59300000.0
2007-07-04 21:17:00,115.88,115.885,115.86,115.875,129800000.0
2007-07-04 21:18:00,115.895,115.92,115.86,115.875,162100000.0
2007-07-04 21:19:00,115.88,115.9,115.88,115.88,140200000.0
2007-07-04 21:20:00,115.91,115.91,115.865,115.88,302199999.0
2007-07-04 21:21:00,115.88,115.91,115.88,115.88,114200000.0
2007-07-04 21:22:00,115.86,115.865,115.86,115.865,21100000.0
2007-07-04 21:24:00,115.87,115.88,115.86,115.88,190700000.0
2007-07-04 21:25:00,115.86,115.86,115.86,115.86,1200000.0
2007-07-04 21:26:00,115.87,115.89,115.87,115.89,22300000.0
2007-07-04 21:27:00,115.89,115.89,115.86,115.86,22300000.0
2007-07-04 21:28:00,115.88,115.88,115.85,115.88,263200000.0
2007-07-04 21:29:00,115.88,115.88,115.875,115.875,56000000.0
2007-07-04 21:30:00,115.875,115.88,115.86,115.87,51400000.0
2007-07-04 21:31:00,115.87,115.87,115.86,115.86,51600000.0
2007-07-04 21:32:00,115.865,115.87,115.85,115.86,153300000.0
2007-07-04 21:33:00,115.85,115.85,115.82,115.83,120000000.0
2007-07-04 21:34:00,115.83,115.83,115.83,115.83,56000000.0
2007-07-04 21:35:00,115.83,115.84,115.8,115.82,398700000.0
2007-07-04 21:36:00,115.81,115.825,115.81,115.82,86200003.0
2007-07-04 21:37:00,115.83,115.83,115.83,115.83,53900000.0
2007-07-04 21:38:00,115.82,115.83,115.82,115.825,53900000.0
2007-07-04 21:39:00,115.825,115.85,115.8,115.82,190000000.0
2007-07-04 21:40:00,115.82,115.85,115.82,115.82,98300000.0
2007-07-04 21:41:00,115.835,115.84,115.835,115.84,15900000.0
2007-07-04 21:42:00,115.84,115.85,115.84,115.85,39700000.0
2007-07-04 21:43:00,115.86,115.865,115.85,115.86,137100000.0
2007-07-04 21:45:00,115.855,115.87,115.85,115.86,73000000.0
2007-07-04 21:46:00,115.86,115.86,115.83,115.86,47200000.0
2007-07-04 21:47:00,115.85,115.85,115.85,115.85,23800000.0
2007-07-04 21:48:00,115.845,115.86,115.83,115.835,85800000.0
2007-07-04 21:49:00,115.825,115.84,115.82,115.83,131900004.0
2007-07-04 21:50:00,115.83,115.83,115.82,115.82,45699999.0
2007-07-04 21:51:00,115.84,115.84,115.82,115.82,16000000.0
2007-07-04 21:52:00,115.835,115.835,115.835,115.835,16000000.0
2007-07-04 21:53:00,115.83,115.83,115.83,115.83,16000000.0
2007-07-04 21:54:00,115.85,115.85,115.85,115.85,16000000.0
2007-07-04 21:55:00,115.84,115.84,115.84,115.84,16000000.0
2007-07-04 21:56:00,115.87,115.87,115.83,115.84,39700000.0
2007-07-04 21:57:00,115.835,115.84,115.82,115.84,28300000.0
2007-07-04 21:58:00,115.85,115.85,115.85,115.85,72999999.0
2007-07-04 21:59:00,115.83,115.83,115.83,115.83,72999999.0
2007-07-04 22:00:00,115.84,115.855,115.82,115.85,72999999.0
2007-07-04 22:01:00,115.84,115.855,115.84,115.85,32600000.0
2007-07-04 22:02:00,115.87,115.89,115.85,115.85,27100000.0
2007-07-04 22:04:00,115.85,115.87,115.85,115.86,13600000.0
2007-07-04 22:05:00,115.83,115.83,115.83,115.83,22400000.0
2007-07-04 22:06:00,115.87,115.87,115.84,115.84,22400000.0
2007-07-04 22:07:00,115.84,115.84,115.805,115.805,28200000.0
2007-07-04 22:08:00,115.85,115.865,115.85,115.86,37600000.0
2007-07-04 22:09:00,115.855,115.855,115.85,115.85,51800000.0
2007-07-04 22:10:00,115.85,115.85,115.83,115.83,39000000.0
2007-07-04 22:11:00,115.85,115.86,115.845,115.86,39000000.0
2007-07-04 22:12:00,115.855,115.87,115.855,115.87,9600000.0
2007-07-04 22:13:00,115.85,115.85,115.85,115.85,14400000.0
2007-07-04 22:14:00,115.86,115.86,115.85,115.85,14400000.0
2007-07-04 22:15:00,115.87,115.87,115.86,115.86,14400000.0
2007-07-04 22:16:00,115.86,115.86,115.85,115.85,9600000.0
2007-07-04 22:17:00,115.83,115.83,115.83,115.83,9600000.0
2007-07-04 22:18:00,115.84,115.84,115.84,115.84,9600000.0
2007-07-04 22:19:00,115.85,115.85,115.84,115.85,9600000.0
2007-07-04 22:20:00,115.855,115.87,115.855,115.87,9600000.0
2007-07-04 22:21:00,115.87,115.87,115.855,115.855,17600000.0
2007-07-04 22:22:00,115.855,115.86,115.84,115.84,54700000.0
2007-07-04 22:23:00,115.85,115.86,115.83,115.83,52700000.0
2007-07-04 22:24:00,115.85,115.86,115.85,115.86,16300000.0
2007-07-04 22:26:00,115.87,115.87,115.86,115.86,1600000.0
2007-07-04 22:27:00,115.87,115.87,115.87,115.87,1600000.0
2007-07-04 22:28:00,115.87,115.87,115.84,115.84,20800000.0
2007-07-04 22:29:00,115.84,115.84,115.83,115.83,41200000.0
2007-07-04 22:30:00,115.82,115.82,115.82,115.82,48000000.0
2007-07-04 22:31:00,115.83,115.83,115.83,115.83,48000000.0
2007-07-04 22:34:00,115.84,115.845,115.83,115.83,48000000.0
2007-07-04 22:35:00,115.83,115.845,115.83,115.84,10800000.0
2007-07-04 22:36:00,115.84,115.85,115.84,115.85,12800000.0
2007-07-04 22:37:00,115.85,115.85,115.835,115.85,33600000.0
2007-07-04 22:38:00,115.835,115.86,115.835,115.86,36800000.0
2007-07-04 22:39:00,115.85,115.855,115.85,115.855,26400000.0
2007-07-04 22:40:00,115.83,115.85,115.83,115.85,61700000.0
2007-07-04 22:41:00,115.87,115.87,115.84,115.84,61700000.0
2007-07-04 22:42:00,115.85,115.85,115.85,115.85,61700000.0
2007-07-04 22:43:00,115.855,115.865,115.84,115.86,61700000.0
2007-07-04 22:44:00,115.855,115.87,115.84,115.87,29700000.0
2007-07-04 22:45:00,115.85,115.85,115.85,115.85,48299999.0
2007-07-04 22:47:00,115.86,115.865,115.86,115.86,48299999.0
2007-07-04 22:48:00,115.86,115.88,115.84,115.86,88100000.0
2007-07-04 22:49:00,115.85,115.85,115.85,115.85,9600000.0
2007-07-04 22:50:00,115.86,115.86,115.86,115.86,9600000.0
2007-07-04 22:51:00,115.86,115.885,115.84,115.87,125600000.0
2007-07-04 22:52:00,115.88,115.88,115.88,115.88,8000000.0
2007-07-04 22:53:00,115.88,115.88,115.875,115.88,32000000.0
2007-07-04 22:54:00,115.88,115.92,115.84,115.92,59399999.0
2007-07-04 22:55:00,115.95,115.98,115.92,115.97,114500000.0
2007-07-04 22:56:00,115.99,116.0,115.97,116.0,151099999.0
2007-07-04 22:57:00,116.0,116.0,115.98,115.98,27000000.0
2007-07-04 22:58:00,116.0,116.0,115.97,115.97,36000000.0
2007-07-04 22:59:00,115.97,116.0,115.955,115.97,47200000.0
2007-07-04 23:00:00,115.97,115.98,115.955,115.98,26900000.0
2007-07-04 23:01:00,115.97,115.98,115.97,115.97,49800000.0
2007-07-04 23:02:00,115.99,115.99,115.99,115.99,70600000.0
2007-07-04 23:03:00,115.98,115.98,115.96,115.96,70600000.0
2007-07-04 23:04:00,115.97,115.98,115.95,115.95,29000000.0
2007-07-04 23:05:00,115.97,115.97,115.95,115.96,11900000.0
2007-07-04 23:06:00,115.96,115.96,115.96,115.96,9500000.0
2007-07-04 23:07:00,115.96,115.96,115.96,115.96,1200000.0
2007-07-04 23:08:00,115.96,115.98,115.96,115.98,10700000.0
2007-07-04 23:09:00,115.96,115.97,115.95,115.97,46300000.0
2007-07-04 23:10:00,115.97,115.98,115.97,115.98,38000000.0
2007-07-04 23:11:00,115.98,115.98,115.98,115.98,10700000.0
2007-07-04 23:12:00,115.98,115.98,115.98,115.98,41300000.0
2007-07-04 23:13:00,115.97,116.03,115.95,116.03,46799999.0
2007-07-04 23:14:00,116.005,116.005,115.99,115.99,9200000.0
2007-07-04 23:15:00,115.97,115.97,115.97,115.97,16600000.0
2007-07-04 23:16:00,115.97,115.97,115.945,115.95,76600000.0
2007-07-04 23:17:00,115.95,115.97,115.94,115.96,166699999.0
2007-07-04 23:18:00,115.97,115.97,115.95,115.95,49300000.0
2007-07-04 23:19:00,115.95,115.96,115.95,115.96,17800000.0
2007-07-04 23:20:00,115.96,115.96,115.93,115.96,40600000.0
2007-07-04 23:21:00,115.97,115.97,115.95,115.95,18000000.0
2007-07-04 23:22:00,115.96,115.97,115.96,115.97,18000000.0
2007-07-04 23:24:00,115.96,115.96,115.95,115.96,18000000.0
2007-07-04 23:25:00,115.935,115.935,115.92,115.92,18000000.0
2007-07-04 23:27:00,115.95,115.98,115.94,115.97,81800000.0
2007-07-04 23:28:00,115.96,115.96,115.945,115.945,32600000.0
2007-07-04 23:29:00,115.945,115.97,115.93,115.93,43699999.0
2007-07-04 23:30:00,115.97,115.97,115.945,115.97,48900000.0
2007-07-04 23:31:00,115.96,115.97,115.94,115.94,51300000.0
2007-07-04 23:32:00,115.94,115.97,115.94,115.96,36900000.0
2007-07-04 23:33:00,115.93,115.95,115.88,115.9,81000000.0
2007-07-04 23:34:00,115.9,115.9,115.89,115.89,93500000.0
2007-07-04 23:35:00,115.9,115.9,115.895,115.9,64300000.0
2007-07-04 23:36:00,115.91,115.92,115.91,115.92,11600000.0
2007-07-04 23:37:00,115.9,115.9,115.9,115.9,11600000.0
2007-07-04 23:38:00,115.9,115.9,115.9,115.9,10700000.0
2007-07-04 23:39:00,115.9,115.95,115.87,115.89,202800000.0
2007-07-04 23:40:00,115.88,115.94,115.86,115.91,239099996.0
2007-07-04 23:41:00,115.91,115.94,115.87,115.87,34500000.0
2007-07-04 23:42:00,115.895,115.91,115.87,115.87,69100000.0
2007-07-04 23:43:00,115.87,115.88,115.87,115.88,17500000.0
2007-07-04 23:44:00,115.87,115.89,115.85,115.88,57300000.0
2007-07-04 23:45:00,115.89,115.89,115.84,115.84,54300000.0
2007-07-04 23:46:00,115.87,115.87,115.86,115.86,20800000.0
2007-07-04 23:47:00,115.875,115.89,115.875,115.875,20800000.0
2007-07-04 23:48:00,115.88,115.88,115.88,115.88,25600000.0
2007-07-04 23:49:00,115.88,115.89,115.875,115.88,25600000.0
2007-07-04 23:50:00,115.89,115.89,115.875,115.875,9600000.0
2007-07-04 23:51:00,115.875,115.875,115.865,115.865,30600000.0
2007-07-04 23:52:00,115.865,115.875,115.85,115.855,102699999.0
2007-07-04 23:53:00,115.85,115.85,115.85,115.85,16000000.0
2007-07-04 23:54:00,115.86,115.86,115.855,115.855,16000000.0
2007-07-04 23:55:00,115.88,115.88,115.86,115.86,17200000.0
2007-07-04 23:56:00,115.85,115.88,115.85,115.88,17200000.0
2007-07-04 23:57:00,115.855,115.855,115.85,115.85,17200000.0
2007-07-04 23:58:00,115.85,115.85,115.85,115.85,22800000.0
2007-07-04 23:59:00,115.86,115.86,115.86,115.86,3600000.0
2007-07-05 00:00:00,115.845,115.87,115.84,115.84,94600000.0
2007-07-05 00:01:00,115.86,115.87,115.84,115.86,71100000.0
2007-07-05 00:02:00,115.86,115.86,115.82,115.835,168799998.0
2007-07-05 00:03:00,115.82,115.84,115.82,115.84,17500000.0
2007-07-05 00:04:00,115.83,115.86,115.83,115.86,10800000.0
2007-07-05 00:05:00,115.855,115.855,115.855,115.855,19200000.0
2007-07-05 00:06:00,115.86,115.87,115.85,115.85,29900000.0
2007-07-05 00:07:00,115.88,115.9,115.86,115.9,40300000.0
2007-07-05 00:08:00,115.87,115.9,115.86,115.88,67300000.0
2007-07-05 00:09:00,115.88,115.885,115.88,115.885,26200000.0
2007-07-05 00:10:00,115.885,115.935,115.88,115.935,165299996.0
2007-07-05 00:11:00,115.94,115.96,115.93,115.935,237300000.0
2007-07-05 00:12:00,115.935,115.94,115.92,115.94,67000000.0
2007-07-05 00:13:00,115.93,115.93,115.93,115.93,51799999.0
2007-07-05 00:14:00,115.935,115.95,115.92,115.925,75100000.0
2007-07-05 00:15:00,115.93,115.93,115.91,115.91,50400000.0
2007-07-05 00:16:00,115.93,115.93,115.91,115.91,50400000.0
2007-07-05 00:17:00,115.93,115.93,115.91,115.92,50400000.0
2007-07-05 00:18:00,115.92,115.92,115.92,115.92,1600000.0
2007-07-05 00:19:00,115.92,115.92,115.92,115.92,4400000.0
2007-07-05 00:20:00,115.92,115.92,115.91,115.91,20800000.0
2007-07-05 00:21:00,115.88,115.91,115.88,115.9,16000000.0
2007-07-05 00:22:00,115.91,115.91,115.91,115.91,16000000.0
2007-07-05 00:23:00,115.91,115.91,115.91,115.91,28800000.0
2007-07-05 00:24:00,115.91,115.92,115.9,115.91,145700000.0
2007-07-05 00:25:00,115.925,115.96,115.925,115.96,66099999.0
2007-07-05 00:26:00,115.95,115.96,115.95,115.955,63200000.0
2007-07-05 00:27:00,115.94,115.95,115.92,115.92,112700000.0
2007-07-05 00:28:00,115.92,115.95,115.92,115.95,41800000.0
2007-07-05 00:29:00,115.95,115.95,115.93,115.95,64900000.0
2007-07-05 00:30:00,115.945,115.95,115.93,115.95,48900000.0
2007-07-05 00:31:00,115.93,115.96,115.92,115.95,187099999.0
2007-07-05 00:32:00,115.95,115.965,115.95,115.965,60800000.0
2007-07-05 00:33:00,115.95,115.96,115.95,115.96,32300000.0
2007-07-05 00:34:00,115.96,115.965,115.96,115.965,17600000.0
2007-07-05 00:35:00,115.95,115.995,115.95,115.985,113200000.0
2007-07-05 00:36:00,115.99,116.025,115.97,116.02,298499996.0
2007-07-05 00:37:00,116.02,116.02,116.01,116.01,9600000.0
2007-07-05 00:38:00,116.01,116.015,115.95,115.98,141500000.0
2007-07-05 00:39:00,115.98,115.99,115.98,115.99,32600000.0
2007-07-05 00:40:00,115.97,115.99,115.95,115.98,131300000.0
2007-07-05 00:41:00,115.995,116.0,115.93,115.945,214899999.0
2007-07-05 00:42:00,115.96,115.98,115.945,115.96,220399999.0
2007-07-05 00:43:00,115.96,115.995,115.96,115.995,63200000.0
2007-07-05 00:44:00,115.98,115.98,115.97,115.97,154700000.0
2007-07-05 00:46:00,116.0,116.03,115.945,116.02,154700000.0
2007-07-05 00:47:00,116.02,116.025,116.0,116.01,53900000.0
2007-07-05 00:48:00,116.01,116.01,116.0,116.0,54900000.0
2007-07-05 00:49:00,116.01,116.01,116.0,116.0,78900000.0
2007-07-05 00:50:00,116.01,116.01,116.0,116.0,275100000.0
2007-07-05 00:51:00,116.0,116.04,115.995,116.0,275100000.0
2007-07-05 00:52:00,116.0,116.025,115.98,115.99,204800000.0
2007-07-05 00:53:00,116.0,116.005,115.98,116.0,99600000.0
2007-07-05 00:54:00,115.98,115.99,115.98,115.985,33500000.0
2007-07-05 00:55:00,115.99,115.99,115.98,115.99,41500000.0
2007-07-05 00:56:00,115.985,115.99,115.985,115.99,16000000.0
2007-07-05 00:57:00,115.98,115.98,115.98,115.98,34400000.0
2007-07-05 00:58:00,115.98,115.995,115.97,115.99,64000000.0
2007-07-05 00:59:00,115.99,115.99,115.98,115.99,46700000.0
2007-07-05 01:00:00,115.99,115.99,115.945,115.97,163800000.0
2007-07-05 01:01:00,115.96,115.99,115.955,115.97,173799999.0
2007-07-05 01:02:00,115.97,116.015,115.93,116.015,125000000.0
2007-07-05 01:03:00,116.015,116.015,115.95,115.97,221999999.0
2007-07-05 01:04:00,115.97,115.98,115.925,115.98,206500000.0
2007-07-05 01:05:00,115.96,115.98,115.94,115.965,133100000.0
2007-07-05 01:06:00,115.97,115.97,115.965,115.97,48000000.0
2007-07-05 01:07:00,115.965,115.98,115.965,115.98,19600000.0
2007-07-05 01:08:00,115.98,115.99,115.95,115.99,51200000.0
2007-07-05 01:09:00,115.99,115.99,115.97,115.98,34900000.0
2007-07-05 01:10:00,115.96,115.98,115.96,115.96,34900000.0
2007-07-05 01:11:00,115.965,115.99,115.94,115.99,82000000.0
2007-07-05 01:12:00,115.99,115.99,115.98,115.98,124800000.0
2007-07-05 01:13:00,115.98,115.98,115.97,115.97,125200000.0
2007-07-05 01:14:00,115.965,115.965,115.96,115.96,41200000.0
2007-07-05 01:15:00,115.96,115.99,115.95,115.98,186700000.0
2007-07-05 01:16:00,115.98,115.99,115.94,115.975,180100000.0
2007-07-05 01:17:00,115.96,115.96,115.96,115.96,9500000.0
2007-07-05 01:18:00,115.97,115.97,115.95,115.95,133700000.0
2007-07-05 01:19:00,115.95,115.96,115.95,115.955,112600000.0
2007-07-05 01:20:00,115.96,115.96,115.95,115.95,34800000.0
2007-07-05 01:21:00,115.955,115.96,115.93,115.95,182500000.0
2007-07-05 01:22:00,115.95,115.95,115.93,115.95,94200000.0
2007-07-05 01:23:00,115.94,115.95,115.94,115.95,46200000.0
2007-07-05 01:24:00,115.95,115.96,115.94,115.95,103099997.0
2007-07-05 01:25:00,115.95,115.95,115.94,115.94,17500000.0
2007-07-05 01:26:00,115.94,115.94,115.93,115.94,26700000.0
2007-07-05 01:27:00,115.95,115.95,115.95,115.95,26700000.0
2007-07-05 01:28:00,115.94,115.95,115.94,115.94,26700000.0
2007-07-05 01:29:00,115.94,115.95,115.94,115.94,62900000.0
2007-07-05 01:30:00,115.96,115.96,115.94,115.94,35000000.0
2007-07-05 01:31:00,115.955,115.96,115.94,115.95,60500000.0
2007-07-05 01:32:00,115.94,115.94,115.94,115.94,9500000.0
2007-07-05 01:34:00,115.94,115.95,115.93,115.94,190299999.0
2007-07-05 01:35:00,115.95,115.95,115.93,115.945,54900000.0
2007-07-05 01:36:00,115.95,115.95,115.93,115.93,217699997.0
2007-07-05 01:37:00,115.915,115.955,115.915,115.955,206699999.0
2007-07-05 01:38:00,115.96,115.96,115.94,115.95,57499999.0
2007-07-05 01:39:00,115.94,115.965,115.94,115.955,105999997.0
2007-07-05 01:40:00,115.95,115.965,115.95,115.95,99099996.0
2007-07-05 01:41:00,115.96,115.975,115.95,115.965,231500000.0
2007-07-05 01:42:00,115.965,115.97,115.965,115.97,48000000.0
2007-07-05 01:43:00,115.97,115.97,115.97,115.97,16000000.0
2007-07-05 01:44:00,115.97,115.975,115.95,115.96,92299998.0
2007-07-05 01:45:00,115.935,115.98,115.935,115.975,173999998.0
2007-07-05 01:46:00,115.975,115.98,115.96,115.96,59200000.0
2007-07-05 01:47:00,115.98,115.985,115.96,115.98,182199992.0
2007-07-05 01:48:00,115.985,115.99,115.965,115.99,284399991.0
2007-07-05 01:49:00,115.995,115.995,115.99,115.995,56299999.0
2007-07-05 01:50:00,115.98,116.0,115.97,115.98,163999996.0
2007-07-05 01:51:00,115.98,115.985,115.965,115.98,85399996.0
2007-07-05 01:52:00,115.98,115.995,115.975,115.99,140699998.0
2007-07-05 01:53:00,115.995,116.01,115.98,116.01,141100000.0
2007-07-05 01:54:00,115.99,116.01,115.98,115.99,178800000.0
2007-07-05 01:55:00,116.005,116.015,115.975,116.01,147699998.0
2007-07-05 01:56:00,116.005,116.015,115.99,116.01,251499999.0
2007-07-05 01:57:00,115.99,116.015,115.99,116.005,172400000.0
2007-07-05 01:58:00,116.01,116.015,115.99,116.015,121900000.0
2007-07-05 01:59:00,116.02,116.025,116.0,116.005,119500000.0
2007-07-05 02:00:00,116.005,116.015,115.98,115.99,311099999.0
2007-07-05 02:01:00,115.99,116.015,115.98,116.015,173199999.0
2007-07-05 02:02:00,116.0,116.025,116.0,116.025,166400000.0
2007-07-05 02:03:00,116.01,116.055,116.0,116.05,264500000.0
2007-07-05 02:04:00,116.03,116.045,116.005,116.04,142799998.0
2007-07-05 02:05:00,116.04,116.04,115.995,115.995,124500000.0
2007-07-05 02:06:00,116.03,116.04,116.01,116.03,142900000.0
2007-07-05 02:07:00,116.025,116.025,115.975,116.005,256000000.0
2007-07-05 02:08:00,116.005,116.02,115.975,116.01,153000000.0
2007-07-05 02:09:00,116.01,116.03,116.01,116.03,47900000.0
2007-07-05 02:10:00,116.02,116.05,116.02,116.05,111000000.0
2007-07-05 02:11:00,116.06,116.06,116.045,116.045,17600000.0
2007-07-05 02:12:00,116.04,116.055,116.035,116.05,242500000.0
2007-07-05 02:13:00,116.05,116.05,116.05,116.05,9600000.0
2007-07-05 02:14:00,116.05,116.06,116.03,116.03,244900000.0
2007-07-05 02:15:00,116.02,116.05,115.99,115.995,312800000.0
2007-07-05 02:16:00,115.98,116.02,115.955,116.02,96100000.0
2007-07-05 02:17:00,116.01,116.01,115.97,116.0,403700000.0
2007-07-05 02:18:00,115.99,116.0,115.965,116.0,143200002.0
2007-07-05 02:19:00,116.0,116.02,116.0,116.02,257500000.0
2007-07-05 02:20:00,116.02,116.02,115.99,115.99,295200000.0
2007-07-05 02:21:00,116.01,116.02,115.96,116.01,406500000.0
2007-07-05 02:22:00,116.005,116.005,115.955,115.955,271900001.0
2007-07-05 02:23:00,115.96,115.985,115.95,115.95,215800000.0
2007-07-05 02:24:00,115.975,115.975,115.95,115.975,74500000.0
2007-07-05 02:25:00,115.98,115.99,115.96,115.98,319100000.0
2007-07-05 02:26:00,115.975,115.99,115.96,115.975,175700000.0
2007-07-05 02:27:00,115.975,115.98,115.935,115.96,284200000.0
2007-07-05 02:28:00,115.98,115.99,115.96,115.99,74300000.0
2007-07-05 02:29:00,115.98,116.0,115.98,116.0,89500000.0
2007-07-05 02:30:00,115.99,116.0,115.98,116.0,94300000.0
2007-07-05 02:31:00,115.99,116.01,115.985,116.01,206900000.0
2007-07-05 02:32:00,115.995,116.02,115.995,116.01,107200000.0
2007-07-05 02:33:00,116.005,116.02,116.0,116.02,167900000.0
2007-07-05 02:34:00,116.02,116.02,116.0,116.01,40500000.0
2007-07-05 02:35:00,116.01,116.02,116.0,116.02,73300000.0
2007-07-05 02:36:00,116.02,116.03,116.02,116.02,89600000.0
2007-07-05 02:37:00,116.03,116.04,116.02,116.03,94300000.0
2007-07-05 02:38:00,116.03,116.03,116.025,116.025,54400000.0
2007-07-05 02:39:00,116.02,116.03,116.015,116.02,52700000.0
2007-07-05 02:40:00,116.02,116.03,116.01,116.03,178200000.0
2007-07-05 02:41:00,116.03,116.03,116.01,116.02,69900000.0
2007-07-05 02:42:00,116.02,116.02,116.02,116.02,6400000.0
2007-07-05 02:43:00,116.01,116.02,115.995,116.0,174100000.0
2007-07-05 02:44:00,116.0,116.0,115.98,116.0,170300000.0
2007-07-05 02:45:00,116.01,116.01,115.965,115.965,96500000.0
2007-07-05 02:46:00,115.97,115.99,115.96,115.975,206900000.0
2007-07-05 02:47:00,115.99,115.995,115.955,115.995,258900000.0
2007-07-05 02:48:00,115.995,116.02,115.945,116.02,289600001.0
2007-07-05 02:49:00,116.01,116.02,115.98,116.0,221100000.0
2007-07-05 02:50:00,116.02,116.02,115.98,116.01,120800000.0
2007-07-05 02:51:00,115.98,116.02,115.98,116.0,46500000.0
2007-07-05 02:52:00,116.01,116.01,115.985,116.0,98400000.0
2007-07-05 02:53:00,116.01,116.02,115.985,116.0,151800000.0
2007-07-05 02:54:00,116.02,116.04,116.01,116.01,72500000.0
2007-07-05 02:55:00,116.02,116.025,115.965,115.98,642100005.0
2007-07-05 02:56:00,116.0,116.0,115.96,115.97,299400002.0
2007-07-05 02:57:00,115.97,115.99,115.96,115.99,247700000.0
2007-07-05 02:58:00,115.99,115.995,115.96,115.96,541700009.0
2007-07-05 02:59:00,115.97,115.99,115.97,115.99,71100000.0
2007-07-05 03:00:00,115.99,116.0,115.97,115.98,201000000.0
2007-07-05 03:01:00,115.98,115.98,115.97,115.98,65200000.0
2007-07-05 03:02:00,115.99,115.99,115.97,115.985,125600000.0
2007-07-05 03:03:00,115.99,116.0,115.945,116.0,196800000.0
2007-07-05 03:04:00,115.995,115.995,115.99,115.99,38400000.0
2007-07-05 03:05:00,116.0,116.0,115.99,115.99,73100000.0
2007-07-05 03:06:00,115.99,116.0,115.97,115.99,113100000.0
2007-07-05 03:07:00,116.0,116.0,116.0,116.0,12800000.0
2007-07-05 03:08:00,116.0,116.03,115.99,116.005,281000000.0
2007-07-05 03:09:00,116.0,116.01,115.995,116.0,100600000.0
2007-07-05 03:10:00,116.0,116.0,115.99,115.99,49700001.0
2007-07-05 03:11:00,116.0,116.0,115.97,115.985,92700002.0
2007-07-05 03:12:00,115.97,115.985,115.97,115.985,15400000.0
2007-07-05 03:13:00,115.98,115.98,115.98,115.98,33500000.0
2007-07-05 03:14:00,115.985,115.995,115.98,115.995,33500000.0
2007-07-05 03:15:00,116.0,116.02,115.98,116.02,261600002.0
2007-07-05 03:16:00,116.02,116.02,116.01,116.02,107600001.0
2007-07-05 03:17:00,116.025,116.03,116.02,116.03,92300000.0
2007-07-05 03:18:00,116.03,116.03,116.03,116.03,23800000.0
2007-07-05 03:19:00,116.03,116.03,116.03,116.03,82700000.0
2007-07-05 03:20:00,116.03,116.03,116.025,116.03,157100000.0
2007-07-05 03:21:00,116.03,116.03,116.02,116.02,172700001.0
2007-07-05 03:22:00,116.03,116.05,116.03,116.03,172700001.0
2007-07-05 03:23:00,116.03,116.045,116.03,116.045,218600007.0
2007-07-05 03:24:00,116.04,116.045,116.035,116.045,202200000.0
2007-07-05 03:25:00,116.03,116.045,116.03,116.035,95100000.0
2007-07-05 03:26:00,116.03,116.035,116.02,116.035,339700006.0
2007-07-05 03:27:00,116.03,116.03,116.025,116.025,55800000.0
2007-07-05 03:28:00,116.03,116.03,116.0,116.0,89100000.0
2007-07-05 03:29:00,116.025,116.035,116.025,116.03,89100000.0
2007-07-05 03:30:00,116.03,116.035,116.03,116.035,33500000.0
2007-07-05 03:33:00,116.035,116.045,116.035,116.045,74400001.0
2007-07-05 03:34:00,116.04,116.045,116.04,116.045,42600001.0
2007-07-05 03:35:00,116.03,116.03,116.02,116.02,68500000.0
2007-07-05 03:36:00,116.04,116.045,116.04,116.045,68500000.0
2007-07-05 03:37:00,116.05,116.05,116.03,116.03,122800000.0
2007-07-05 03:38:00,116.03,116.04,116.03,116.03,122800000.0
2007-07-05 03:39:00,116.015,116.035,116.015,116.035,28000000.0
2007-07-05 03:40:00,116.035,116.035,116.035,116.035,16000000.0
2007-07-05 03:41:00,116.04,116.045,116.03,116.035,272800000.0
2007-07-05 03:42:00,116.04,116.04,116.035,116.035,52600000.0
2007-07-05 03:43:00,116.01,116.03,116.01,116.03,134900000.0
2007-07-05 03:44:00,116.01,116.03,116.01,116.03,134900000.0
2007-07-05 03:46:00,116.01,116.03,116.01,116.03,134900000.0
2007-07-05 03:47:00,116.03,116.035,116.0,116.0,134900000.0
2007-07-05 03:48:00,116.0,116.005,115.98,116.005,26700000.0
2007-07-05 03:49:00,115.98,116.0,115.96,115.985,137000000.0
2007-07-05 03:50:00,115.985,115.985,115.925,115.975,290500000.0
2007-07-05 03:51:00,115.98,116.005,115.96,116.005,163500000.0
2007-07-05 03:52:00,115.98,116.02,115.965,116.0,196900000.0
2007-07-05 03:53:00,115.995,116.0,115.97,116.0,83900000.0
2007-07-05 03:54:00,116.0,116.0,116.0,116.0,8000000.0
2007-07-05 03:55:00,116.0,116.01,115.98,116.0,55500000.0
2007-07-05 03:56:00,116.0,116.0,115.98,115.99,52300000.0
2007-07-05 03:57:00,115.99,116.01,115.99,116.01,41500000.0
2007-07-05 03:58:00,116.01,116.01,115.995,115.995,32000000.0
2007-07-05 03:59:00,116.0,116.0,116.0,116.0,3200000.0
2007-07-05 04:00:00,115.99,116.0,115.97,115.97,118200000.0
2007-07-05 04:01:00,115.975,115.995,115.97,115.995,56700001.0
2007-07-05 04:02:00,115.995,116.0,115.98,115.995,163000000.0
2007-07-05 04:03:00,115.995,115.995,115.99,115.99,17600000.0
2007-07-05 04:04:00,115.97,115.98,115.97,115.97,33800000.0
2007-07-05 04:05:00,116.0,116.0,115.98,116.0,33800000.0
2007-07-05 04:06:00,115.99,115.99,115.99,115.99,13500000.0
2007-07-05 04:07:00,115.98,115.99,115.98,115.99,13500000.0
2007-07-05 04:08:00,116.0,116.0,116.0,116.0,13500000.0
2007-07-05 04:09:00,115.99,115.99,115.99,115.99,103900000.0
2007-07-05 04:10:00,116.0,116.0,115.99,115.99,103900000.0
2007-07-05 04:11:00,115.995,116.0,115.99,115.99,59500000.0
2007-07-05 04:12:00,115.995,116.0,115.99,116.0,144300000.0
2007-07-05 04:13:00,116.01,116.01,115.98,115.98,42500000.0
2007-07-05 04:14:00,115.97,116.0,115.97,115.995,49800000.0
2007-07-05 04:15:00,116.0,116.0,116.0,116.0,19000000.0
2007-07-05 04:16:00,115.99,115.99,115.99,115.99,45700000.0
2007-07-05 04:17:00,115.98,116.0,115.98,115.995,45700000.0
2007-07-05 04:18:00,115.99,115.99,115.99,115.99,74700000.0
2007-07-05 04:19:00,116.0,116.0,115.99,115.99,74700000.0
2007-07-05 04:20:00,115.99,116.0,115.97,115.97,70700000.0
2007-07-05 04:21:00,116.0,116.0,116.0,116.0,19000000.0
2007-07-05 04:22:00,115.995,115.995,115.97,115.97,9200000.0
2007-07-05 04:23:00,116.0,116.0,116.0,116.0,19000000.0
2007-07-05 04:24:00,116.01,116.01,116.0,116.0,28600000.0
2007-07-05 04:25:00,115.99,115.99,115.98,115.99,48600000.0
2007-07-05 04:26:00,116.0,116.01,115.99,116.0,48600000.0
2007-07-05 04:27:00,115.995,116.0,115.97,116.0,98600000.0
2007-07-05 04:28:00,115.995,116.0,115.985,115.99,65100000.0
2007-07-05 04:29:00,115.985,116.01,115.96,116.01,61500000.0
2007-07-05 04:30:00,116.01,116.01,115.985,115.995,65500000.0
2007-07-05 04:31:00,116.0,116.0,115.98,116.0,122900000.0
2007-07-05 04:32:00,116.0,116.0,115.985,115.99,56000000.0
2007-07-05 04:33:00,115.985,116.0,115.985,115.99,22500000.0
2007-07-05 04:34:00,115.98,116.0,115.98,116.0,39500000.0
2007-07-05 04:35:00,116.0,116.0,115.99,115.99,26600000.0
2007-07-05 04:36:00,115.99,116.0,115.99,116.0,19700000.0
2007-07-05 04:37:00,115.98,115.99,115.97,115.97,67200002.0
2007-07-05 04:38:00,115.97,115.99,115.97,115.99,155200003.0
2007-07-05 04:39:00,115.98,116.0,115.96,115.98,263000002.0
2007-07-05 04:40:00,115.98,115.99,115.98,115.99,72000000.0
2007-07-05 04:41:00,115.99,115.99,115.96,115.96,127400000.0
2007-07-05 04:42:00,115.96,115.98,115.96,115.96,164900000.0
2007-07-05 04:43:00,115.96,115.97,115.95,115.95,34100000.0
2007-07-05 04:44:00,115.98,115.985,115.98,115.985,17500000.0
2007-07-05 04:45:00,115.99,116.0,115.96,115.99,102900000.0
2007-07-05 04:46:00,115.99,115.995,115.96,115.97,112100000.0
2007-07-05 04:47:00,115.97,115.985,115.95,115.98,107200000.0
2007-07-05 04:48:00,115.98,115.98,115.95,115.97,108100000.0
2007-07-05 04:49:00,115.955,115.955,115.95,115.95,25100000.0
2007-07-05 04:50:00,115.96,115.96,115.935,115.95,133599999.0
2007-07-05 04:51:00,115.96,115.97,115.95,115.96,143300000.0
2007-07-05 04:52:00,115.97,115.99,115.96,115.97,60100000.0
2007-07-05 04:53:00,115.98,115.99,115.98,115.99,17500000.0
2007-07-05 04:54:00,115.98,115.99,115.97,115.97,106200000.0
2007-07-05 04:55:00,115.975,115.99,115.96,115.98,321600001.0
2007-07-05 04:56:00,115.98,115.98,115.98,115.98,77600000.0
2007-07-05 04:57:00,115.99,115.99,115.98,115.99,145500003.0
2007-07-05 04:58:00,115.98,116.0,115.98,116.0,159100001.0
2007-07-05 04:59:00,116.0,116.0,116.0,116.0,3200000.0
2007-07-05 05:00:00,116.0,116.0,115.93,115.93,379700002.0
2007-07-05 05:01:00,115.94,115.97,115.93,115.95,135200000.0
2007-07-05 05:02:00,115.96,115.96,115.93,115.94,249700002.0
2007-07-05 05:03:00,115.96,115.97,115.94,115.97,123900000.0
2007-07-05 05:06:00,115.97,115.97,115.97,115.97,11200000.0
2007-07-05 05:08:00,115.97,115.98,115.97,115.98,28600000.0
2007-07-05 05:09:00,115.98,115.99,115.98,115.98,19200000.0
2007-07-05 05:10:00,115.99,115.99,115.975,115.98,14400000.0
2007-07-05 05:11:00,115.98,115.98,115.96,115.98,25400000.0
2007-07-05 05:12:00,115.96,115.97,115.96,115.97,11900000.0
2007-07-05 05:13:00,115.98,115.98,115.96,115.96,11900000.0
2007-07-05 05:14:00,115.96,115.985,115.96,115.985,14200000.0
2007-07-05 05:15:00,115.97,115.98,115.97,115.98,60000000.0
2007-07-05 05:16:00,115.995,116.0,115.98,116.0,60000000.0
2007-07-05 05:17:00,116.0,116.0,115.99,116.0,47800000.0
2007-07-05 05:18:00,115.98,115.99,115.98,115.99,36500000.0
2007-07-05 05:19:00,116.0,116.0,116.0,116.0,36500000.0
2007-07-05 05:20:00,116.0,116.0,116.0,116.0,27000000.0
2007-07-05 05:21:00,116.0,116.01,116.0,116.01,60400000.0
2007-07-05 05:22:00,116.01,116.02,116.01,116.02,31700000.0
2007-07-05 05:23:00,116.01,116.01,116.0,116.0,116900000.0
2007-07-05 05:24:00,116.0,116.0,115.99,115.99,49500000.0
2007-07-05 05:26:00,115.99,116.005,115.99,116.005,196700000.0
2007-07-05 05:27:00,116.0,116.0,116.0,116.0,19200000.0
2007-07-05 05:29:00,115.98,115.98,115.98,115.98,68500000.0
2007-07-05 05:30:00,116.0,116.0,115.97,115.985,68500000.0
2007-07-05 05:31:00,115.985,115.985,115.98,115.98,39200000.0
2007-07-05 05:32:00,115.98,115.98,115.98,115.98,22700000.0
2007-07-05 05:33:00,115.98,115.98,115.98,115.98,38400000.0
2007-07-05 05:34:00,115.985,115.995,115.985,115.995,17600000.0
2007-07-05 05:35:00,115.99,115.99,115.97,115.99,55000000.0
2007-07-05 05:36:00,115.99,115.99,115.99,115.99,64000000.0
2007-07-05 05:37:00,115.99,115.995,115.99,115.995,64000000.0
2007-07-05 05:38:00,115.99,115.995,115.97,115.995,49100000.0
2007-07-05 05:39:00,115.99,115.99,115.97,115.99,70500000.0
2007-07-05 05:40:00,115.99,115.995,115.97,115.97,104100000.0
2007-07-05 05:41:00,115.97,115.995,115.97,115.995,80800000.0
2007-07-05 05:42:00,115.995,116.04,115.965,116.0,313100001.0
2007-07-05 05:43:00,115.98,116.02,115.975,116.02,180700001.0
2007-07-05 05:44:00,116.02,116.02,116.0,116.0,100700000.0
2007-07-05 05:45:00,116.0,116.01,115.995,116.0,38400000.0
2007-07-05 05:46:00,116.0,116.0,116.0,116.0,3200000.0
2007-07-05 05:47:00,115.99,115.99,115.99,115.99,35200000.0
2007-07-05 05:48:00,116.0,116.005,116.0,116.0,35200000.0
2007-07-05 05:49:00,116.01,116.01,115.99,116.01,87000000.0
2007-07-05 05:50:00,116.0,116.0,116.0,116.0,162200000.0
2007-07-05 05:51:00,116.01,116.04,116.01,116.04,162200000.0
2007-07-05 05:52:00,116.05,116.06,116.04,116.05,138300000.0
2007-07-05 05:53:00,116.045,116.06,116.045,116.06,76800000.0
2007-07-05 05:54:00,116.05,116.07,116.05,116.07,46300000.0
2007-07-05 05:55:00,116.07,116.07,116.05,116.05,144200002.0
2007-07-05 05:56:00,116.05,116.06,116.03,116.06,20400000.0
2007-07-05 05:57:00,116.06,116.06,116.02,116.055,104300000.0
2007-07-05 05:58:00,116.02,116.055,116.005,116.05,74700000.0
2007-07-05 05:59:00,116.055,116.065,116.01,116.055,162400000.0
2007-07-05 06:00:00,116.06,116.065,116.06,116.065,19100000.0
2007-07-05 06:01:00,116.065,116.065,116.06,116.06,12800000.0
2007-07-05 06:02:00,116.05,116.08,116.05,116.07,73100000.0
2007-07-05 06:03:00,116.075,116.08,116.07,116.07,163900000.0
2007-07-05 06:04:00,116.07,116.08,116.07,116.07,29000000.0
2007-07-05 06:05:00,116.06,116.06,116.03,116.06,43200000.0
2007-07-05 06:06:00,116.06,116.06,116.06,116.06,1600000.0
2007-07-05 06:07:00,116.04,116.04,116.03,116.03,28400000.0
2007-07-05 06:08:00,116.06,116.06,116.06,116.06,28400000.0
2007-07-05 06:09:00,116.06,116.06,116.05,116.05,38900000.0
2007-07-05 06:10:00,116.05,116.05,116.05,116.05,3200000.0
2007-07-05 06:11:00,116.05,116.05,116.04,116.05,36200000.0
2007-07-05 06:12:00,116.05,116.05,116.05,116.05,1600000.0
2007-07-05 06:13:00,116.04,116.04,116.0,116.02,144000000.0
2007-07-05 06:14:00,116.0,116.02,116.0,116.02,31800000.0
2007-07-05 06:15:00,116.0,116.01,116.0,116.0,23800000.0
2007-07-05 06:16:00,116.01,116.025,116.0,116.025,31800000.0
2007-07-05 06:17:00,116.03,116.03,115.99,115.99,49000000.0
2007-07-05 06:18:00,116.03,116.03,115.99,116.025,34700000.0
2007-07-05 06:19:00,116.025,116.03,115.99,116.025,61500000.0
2007-07-05 06:20:00,116.025,116.025,115.99,115.99,17200000.0
2007-07-05 06:21:00,116.02,116.025,116.02,116.025,29500000.0
2007-07-05 06:22:00,116.03,116.03,115.99,116.025,126000000.0
2007-07-05 06:23:00,116.03,116.03,115.99,116.03,31000000.0
2007-07-05 06:24:00,115.99,116.03,115.99,115.99,67500000.0
2007-07-05 06:25:00,116.02,116.03,115.99,116.02,67200000.0
2007-07-05 06:26:00,116.025,116.025,115.99,115.99,22700000.0
2007-07-05 06:27:00,116.02,116.02,116.01,116.02,90100000.0
2007-07-05 06:28:00,116.02,116.02,116.01,116.02,19200000.0
2007-07-05 06:29:00,116.02,116.02,116.01,116.02,11200000.0
2007-07-05 06:30:00,116.0,116.0,115.99,116.0,24000000.0
2007-07-05 06:31:00,116.02,116.02,116.01,116.01,24000000.0
2007-07-05 06:32:00,116.02,116.02,116.005,116.01,113000000.0
2007-07-05 06:33:00,116.0,116.005,116.0,116.005,23600000.0
2007-07-05 06:34:00,115.99,116.0,115.99,116.0,45300000.0
2007-07-05 06:35:00,116.01,116.02,116.01,116.015,45300000.0
2007-07-05 06:37:00,116.015,116.02,116.01,116.02,78900000.0
2007-07-05 06:38:00,116.015,116.03,116.0,116.03,13200000.0
2007-07-05 06:39:00,116.04,116.04,116.01,116.04,31500000.0
2007-07-05 06:40:00,116.03,116.04,116.03,116.03,17600000.0
2007-07-05 06:41:00,116.03,116.04,116.01,116.03,50700000.0
2007-07-05 06:42:00,116.04,116.04,116.04,116.04,4800000.0
2007-07-05 06:43:00,116.03,116.03,116.03,116.03,31900000.0
2007-07-05 06:44:00,116.03,116.03,116.03,116.03,8000000.0
2007-07-05 06:45:00,116.03,116.03,116.02,116.025,78600000.0
2007-07-05 06:47:00,116.0,116.03,116.0,116.03,23100000.0
2007-07-05 06:48:00,116.02,116.03,116.015,116.03,33600000.0
2007-07-05 06:49:00,116.03,116.055,116.03,116.05,82200000.0
2007-07-05 06:51:00,116.045,116.05,116.035,116.05,46400000.0
2007-07-05 06:52:00,116.05,116.05,116.04,116.045,50400001.0
2007-07-05 06:54:00,116.045,116.05,116.04,116.04,45300000.0
2007-07-05 06:55:00,116.05,116.05,116.04,116.04,14200000.0
2007-07-05 06:56:00,116.04,116.04,116.005,116.01,194700000.0
2007-07-05 06:57:00,116.01,116.02,116.01,116.01,128100000.0
2007-07-05 06:58:00,116.005,116.005,115.99,116.0,86200000.0
2007-07-05 06:59:00,116.0,116.01,115.985,116.005,123100000.0
2007-07-05 07:00:00,115.99,116.01,115.99,115.99,77600000.0
2007-07-05 07:01:00,115.99,116.0,115.98,116.0,210500000.0
2007-07-05 07:02:00,116.0,116.0,115.98,115.98,260100000.0
2007-07-05 07:03:00,115.98,115.99,115.97,115.97,217500000.0
2007-07-05 07:04:00,115.98,115.99,115.98,115.985,219900000.0
2007-07-05 07:05:00,115.99,115.995,115.98,115.98,94700000.0
2007-07-05 07:06:00,115.99,116.0,115.98,115.99,47600000.0
2007-07-05 07:07:00,115.98,115.99,115.98,115.98,65200000.0
2007-07-05 07:08:00,116.0,116.01,115.98,116.01,206900000.0
2007-07-05 07:09:00,116.01,116.02,116.01,116.015,94200000.0
2007-07-05 07:10:00,116.015,116.015,115.97,115.995,166100000.0
2007-07-05 07:11:00,115.995,116.03,115.98,115.99,133800000.0
2007-07-05 07:12:00,115.98,115.995,115.98,115.995,232200000.0
2007-07-05 07:13:00,115.995,115.995,115.97,115.995,176100000.0
2007-07-05 07:14:00,116.0,116.0,115.99,115.99,54900000.0
2007-07-05 07:15:00,115.985,116.0,115.98,115.99,113900000.0
2007-07-05 07:16:00,115.99,116.0,115.99,116.0,73900000.0
2007-07-05 07:17:00,116.01,116.01,116.0,116.0,38400000.0
2007-07-05 07:18:00,116.0,116.01,116.0,116.01,82000000.0
2007-07-05 07:19:00,116.01,116.01,116.0,116.0,62100000.0
2007-07-05 07:20:00,116.0,116.0,115.99,115.99,85300000.0
2007-07-05 07:22:00,116.0,116.04,116.0,116.04,32500000.0
2007-07-05 07:23:00,116.04,116.04,115.975,115.98,226300001.0
2007-07-05 07:24:00,115.99,116.0,115.98,116.0,347800000.0
2007-07-05 07:25:00,116.0,116.02,115.99,116.005,194000000.0
2007-07-05 07:26:00,116.01,116.06,116.01,116.05,196800000.0
2007-07-05 07:27:00,116.05,116.05,116.04,116.04,73400000.0
2007-07-05 07:28:00,116.04,116.04,116.01,116.02,93500000.0
2007-07-05 07:29:00,116.02,116.02,115.995,116.01,51700000.0
2007-07-05 07:30:00,116.01,116.01,115.99,115.995,15100000.0
2007-07-05 07:31:00,116.0,116.0,115.995,115.995,74800000.0
2007-07-05 07:32:00,116.0,116.0,115.995,115.995,72300000.0
2007-07-05 07:33:00,115.995,116.0,115.985,115.985,109100000.0
2007-07-05 07:34:00,115.985,115.985,115.975,115.975,46800000.0
2007-07-05 07:35:00,115.975,116.0,115.97,116.0,190300000.0
2007-07-05 07:36:00,116.0,116.0,116.0,116.0,4800000.0
2007-07-05 07:37:00,115.99,116.0,115.985,115.99,102200000.0
2007-07-05 07:38:00,115.99,116.01,115.985,116.01,61100000.0
2007-07-05 07:39:00,116.01,116.02,116.005,116.005,162800000.0
2007-07-05 07:40:00,116.01,116.02,115.98,115.98,70100000.0
2007-07-05 07:41:00,115.99,115.99,115.98,115.98,150100000.0
2007-07-05 07:42:00,115.99,115.99,115.985,115.99,21800000.0
2007-07-05 07:43:00,115.99,115.995,115.97,115.97,150500000.0
2007-07-05 07:44:00,115.98,116.02,115.975,115.995,268600000.0
2007-07-05 07:45:00,116.0,116.03,115.99,116.02,171400000.0
2007-07-05 07:47:00,116.01,116.03,115.995,116.01,436600002.0
2007-07-05 07:48:00,116.025,116.03,116.025,116.03,17200000.0
2007-07-05 07:49:00,116.04,116.04,116.04,116.04,11900000.0
2007-07-05 07:51:00,116.04,116.04,116.01,116.02,333700000.0
2007-07-05 07:52:00,116.02,116.04,116.0,116.01,179400000.0
2007-07-05 07:53:00,116.01,116.01,115.97,115.99,488200001.0
2007-07-05 07:54:00,115.985,116.0,115.98,115.99,202300000.0
2007-07-05 07:55:00,115.995,115.995,115.98,115.98,103900000.0
2007-07-05 07:56:00,115.99,115.99,115.955,115.98,255100000.0
2007-07-05 07:57:00,115.995,116.0,115.99,116.0,23100000.0
2007-07-05 07:58:00,116.01,116.01,115.995,116.0,59200000.0
2007-07-05 07:59:00,116.0,116.01,115.99,115.995,61800000.0
2007-07-05 08:00:00,115.99,116.03,115.99,116.02,348600000.0
2007-07-05 08:01:00,116.01,116.01,116.0,116.0,12600000.0
2007-07-05 08:02:00,116.02,116.04,116.02,116.04,12600000.0
2007-07-05 08:04:00,116.03,116.04,116.03,116.04,19000000.0
2007-07-05 08:05:00,116.04,116.04,116.03,116.03,39600000.0
2007-07-05 08:07:00,116.03,116.04,116.03,116.04,170500000.0
2007-07-05 08:08:00,116.04,116.04,116.03,116.03,115600000.0
2007-07-05 08:09:00,116.04,116.04,116.02,116.035,102000000.0
2007-07-05 08:10:00,116.03,116.06,116.01,116.015,206300000.0
2007-07-05 08:11:00,116.03,116.08,116.015,116.03,279300000.0
2007-07-05 08:12:00,116.04,116.055,116.03,116.04,307500001.0
2007-07-05 08:13:00,116.04,116.075,116.04,116.07,246200000.0
2007-07-05 08:14:00,116.08,116.085,116.075,116.075,304500000.0
2007-07-05 08:15:00,116.08,116.085,116.07,116.085,237100000.0
2007-07-05 08:16:00,116.07,116.08,116.07,116.075,138100000.0
2007-07-05 08:17:00,116.07,116.08,116.06,116.07,335600000.0
2007-07-05 08:18:00,116.08,116.085,116.08,116.08,56700000.0
2007-07-05 08:19:00,116.08,116.08,116.06,116.06,152300000.0
2007-07-05 08:20:00,116.07,116.08,116.06,116.06,206000000.0
2007-07-05 08:21:00,116.08,116.08,116.06,116.07,123000000.0
2007-07-05 08:22:00,116.06,116.09,116.05,116.05,475400001.0
2007-07-05 08:23:00,116.07,116.07,116.05,116.05,318000000.0
2007-07-05 08:24:00,116.065,116.07,116.05,116.07,177100000.0
2007-07-05 08:25:00,116.06,116.07,116.05,116.05,128000000.0
2007-07-05 08:26:00,116.05,116.07,116.05,116.06,96200000.0
2007-07-05 08:27:00,116.06,116.08,116.05,116.08,34700000.0
2007-07-05 08:28:00,116.06,116.08,116.06,116.07,147400000.0
2007-07-05 08:30:00,116.06,116.08,116.06,116.07,229500000.0
2007-07-05 08:31:00,116.07,116.07,116.065,116.07,68300000.0
2007-07-05 08:32:00,116.07,116.07,116.06,116.07,56500000.0
2007-07-05 08:34:00,116.07,116.08,116.06,116.06,100300000.0
2007-07-05 08:38:00,116.07,116.075,116.065,116.065,81200000.0
2007-07-05 08:39:00,116.07,116.08,116.065,116.07,101300000.0
2007-07-05 08:40:00,116.08,116.08,116.07,116.08,46800000.0
2007-07-05 08:41:00,116.08,116.09,116.07,116.08,220900000.0
2007-07-05 08:42:00,116.075,116.08,116.07,116.07,231000000.0
2007-07-05 08:43:00,116.09,116.12,116.07,116.12,349000000.0
2007-07-05 08:44:00,116.12,116.17,116.1,116.12,855400000.0
2007-07-05 08:45:00,116.13,116.14,116.1,116.12,519200000.0
2007-07-05 08:46:00,116.115,116.12,116.1,116.11,242400000.0
2007-07-05 08:47:00,116.12,116.15,116.11,116.14,536100000.0
2007-07-05 08:48:00,116.135,116.14,116.11,116.14,225800000.0
2007-07-05 08:49:00,116.14,116.14,116.11,116.12,296000000.0
2007-07-05 08:51:00,116.12,116.13,116.12,116.13,87300000.0
2007-07-05 08:52:00,116.13,116.15,116.13,116.13,151000000.0
2007-07-05 08:53:00,116.13,116.15,116.13,116.15,422200000.0
2007-07-05 08:54:00,116.15,116.16,116.14,116.15,316400000.0
2007-07-05 08:55:00,116.15,116.15,116.12,116.14,331499999.0
2007-07-05 08:56:00,116.15,116.15,116.13,116.13,225800000.0
2007-07-05 08:57:00,116.125,116.13,116.075,116.105,231700000.0
2007-07-05 08:58:00,116.105,116.11,116.075,116.1,328100000.0
2007-07-05 08:59:00,116.1,116.1,116.07,116.09,575100000.0
2007-07-05 09:00:00,116.09,116.09,116.07,116.09,328999999.0
2007-07-05 09:01:00,116.08,116.09,116.07,116.09,143400000.0
2007-07-05 09:02:00,116.09,116.09,116.07,116.09,289300000.0
2007-07-05 09:03:00,116.085,116.1,116.07,116.09,508600000.0
2007-07-05 09:04:00,116.09,116.09,116.085,116.09,226100000.0
2007-07-05 09:05:00,116.09,116.13,116.09,116.13,365600000.0
2007-07-05 09:06:00,116.135,116.14,116.13,116.13,95300000.0
2007-07-05 09:07:00,116.14,116.15,116.13,116.14,182600000.0
2007-07-05 09:08:00,116.135,116.15,116.13,116.15,383800000.0
2007-07-05 09:09:00,116.14,116.14,116.13,116.13,107300000.0
2007-07-05 09:10:00,116.13,116.13,116.12,116.12,131300000.0
2007-07-05 09:11:00,116.12,116.12,116.085,116.085,178600000.0
2007-07-05 09:12:00,116.08,116.1,116.07,116.08,272399999.0
2007-07-05 09:13:00,116.08,116.08,115.98,116.01,528100000.0
2007-07-05 09:14:00,116.01,116.015,115.98,116.0,296600000.0
2007-07-05 09:15:00,115.995,116.03,115.96,116.01,755800000.0
2007-07-05 09:16:00,116.0,116.02,115.98,116.0,200400000.0
2007-07-05 09:17:00,116.0,116.0,115.99,115.99,93800000.0
2007-07-05 09:18:00,115.99,116.01,115.97,115.99,476100000.0
2007-07-05 09:19:00,115.99,116.01,115.99,116.01,304600000.0
2007-07-05 09:20:00,116.015,116.02,115.98,116.01,369200000.0
2007-07-05 09:21:00,115.99,116.085,115.99,116.085,234400000.0
2007-07-05 09:22:00,116.07,116.1,116.065,116.1,518100000.0
2007-07-05 09:23:00,116.1,116.11,116.08,116.08,162000000.0
2007-07-05 09:24:00,116.085,116.12,116.085,116.1,266699999.0
2007-07-05 09:25:00,116.1,116.13,116.1,116.13,452200000.0
2007-07-05 09:26:00,116.13,116.13,116.09,116.09,444400000.0
2007-07-05 09:27:00,116.09,116.11,116.085,116.1,157200000.0
2007-07-05 09:28:00,116.095,116.1,116.07,116.09,221700000.0
2007-07-05 09:29:00,116.085,116.1,116.07,116.075,414400000.0
2007-07-05 09:30:00,116.07,116.08,116.06,116.07,384100000.0
2007-07-05 09:31:00,116.05,116.07,116.04,116.05,341700000.0
2007-07-05 09:32:00,116.05,116.05,116.03,116.04,175700000.0
2007-07-05 09:33:00,116.03,116.04,115.99,116.04,364400000.0
2007-07-05 09:34:00,116.04,116.04,116.01,116.04,206800000.0
2007-07-05 09:35:00,116.04,116.04,116.025,116.03,78900000.0
2007-07-05 09:36:00,116.025,116.05,116.025,116.03,168300000.0
2007-07-05 09:37:00,116.035,116.035,116.0,116.02,262500000.0
2007-07-05 09:38:00,116.02,116.02,115.96,115.98,564100000.0
2007-07-05 09:39:00,115.99,116.02,115.97,116.015,491300000.0
2007-07-05 09:40:00,115.99,116.02,115.99,116.02,179800000.0
2007-07-05 09:41:00,116.02,116.03,116.02,116.03,130400000.0
2007-07-05 09:42:00,116.03,116.05,116.02,116.05,100300000.0
2007-07-05 09:43:00,116.05,116.07,116.045,116.06,251500000.0
2007-07-05 09:44:00,116.06,116.06,116.05,116.06,122200000.0
2007-07-05 09:45:00,116.06,116.06,116.03,116.03,279900000.0
2007-07-05 09:46:00,116.03,116.04,116.03,116.03,210100000.0
2007-07-05 09:47:00,116.04,116.04,116.03,116.03,126500000.0
2007-07-05 09:48:00,116.02,116.02,115.98,115.99,371000000.0
2007-07-05 09:49:00,115.99,116.02,115.99,115.99,256600000.0
2007-07-05 09:50:00,115.985,115.985,115.95,115.98,400200000.0
2007-07-05 09:51:00,115.98,115.98,115.93,115.95,484700000.0
2007-07-05 09:52:00,115.95,115.96,115.91,115.91,577100000.0
2007-07-05 09:53:00,115.91,115.91,115.895,115.9,648800000.0
2007-07-05 09:54:00,115.91,115.92,115.9,115.91,489300000.0
2007-07-05 09:55:00,115.91,115.92,115.9,115.905,515200000.0
2007-07-05 09:56:00,115.9,115.95,115.875,115.93,755699996.0
2007-07-05 09:57:00,115.93,115.95,115.905,115.935,280600000.0
2007-07-05 09:58:00,115.94,115.95,115.92,115.95,538300000.0
2007-07-05 09:59:00,115.95,115.97,115.95,115.97,139700000.0
2007-07-05 10:00:00,115.965,115.97,115.95,115.95,305000000.0
2007-07-05 10:01:00,115.94,115.95,115.93,115.93,142100000.0
2007-07-05 10:02:00,115.95,115.96,115.92,115.93,421800000.0
2007-07-05 10:03:00,115.93,115.95,115.93,115.945,250800000.0
2007-07-05 10:04:00,115.94,115.95,115.93,115.94,296000000.0
2007-07-05 10:05:00,115.935,115.94,115.92,115.94,174200000.0
2007-07-05 10:06:00,115.935,115.97,115.93,115.96,288800000.0
2007-07-05 10:07:00,115.96,115.97,115.96,115.97,350200000.0
2007-07-05 10:08:00,115.97,115.97,115.95,115.95,283500000.0
2007-07-05 10:09:00,115.95,115.97,115.95,115.95,364600000.0
2007-07-05 10:10:00,115.95,115.95,115.95,115.95,72200000.0
2007-07-05 10:11:00,115.95,115.95,115.915,115.915,215500000.0
2007-07-05 10:12:00,115.91,115.92,115.88,115.885,212000000.0
2007-07-05 10:13:00,115.89,115.89,115.87,115.885,194500000.0
2007-07-05 10:14:00,115.89,115.9,115.86,115.86,334100000.0
2007-07-05 10:15:00,115.86,115.87,115.825,115.86,871600000.0
2007-07-05 10:16:00,115.86,115.86,115.84,115.84,611400000.0
2007-07-05 10:17:00,115.84,115.86,115.82,115.84,713499999.0
2007-07-05 10:18:00,115.83,115.85,115.8,115.84,738199999.0
2007-07-05 10:19:00,115.84,115.85,115.84,115.85,118500000.0
2007-07-05 10:20:00,115.84,115.85,115.82,115.84,441300000.0
2007-07-05 10:21:00,115.84,115.89,115.84,115.85,571899999.0
2007-07-05 10:22:00,115.85,115.88,115.85,115.88,410800000.0
2007-07-05 10:23:00,115.88,115.9,115.88,115.88,225500000.0
2007-07-05 10:24:00,115.87,115.91,115.87,115.91,437800000.0
2007-07-05 10:25:00,115.91,115.93,115.885,115.9,256700000.0
2007-07-05 10:26:00,115.89,115.91,115.88,115.89,115700000.0
2007-07-05 10:27:00,115.88,115.88,115.785,115.83,771199999.0
2007-07-05 10:28:00,115.84,115.86,115.83,115.84,563800000.0
2007-07-05 10:29:00,115.85,115.87,115.83,115.84,617800000.0
2007-07-05 10:30:00,115.84,115.87,115.81,115.83,360700000.0
2007-07-05 10:31:00,115.82,115.85,115.79,115.8,492400000.0
2007-07-05 10:32:00,115.8,115.83,115.67,115.82,221900000.0
2007-07-05 10:33:00,115.82,115.82,115.81,115.81,41500000.0
2007-07-05 10:34:00,115.81,115.82,115.81,115.82,191200000.0
2007-07-05 10:35:00,115.81,115.82,115.795,115.795,209800000.0
2007-07-05 10:36:00,115.8,115.8,115.79,115.8,148600000.0
2007-07-05 10:37:00,115.8,115.8,115.775,115.78,108500000.0
2007-07-05 10:38:00,115.78,115.79,115.78,115.79,103300000.0
2007-07-05 10:39:00,115.79,115.81,115.79,115.8,159000000.0
2007-07-05 10:40:00,115.8,115.83,115.8,115.825,646500000.0
2007-07-05 10:41:00,115.825,115.84,115.81,115.84,436000000.0
2007-07-05 10:42:00,115.845,115.85,115.835,115.84,240500000.0
2007-07-05 10:43:00,115.84,115.845,115.83,115.83,148800000.0
2007-07-05 10:44:00,115.84,115.85,115.83,115.84,143200000.0
2007-07-05 10:45:00,115.84,115.85,115.83,115.84,253300000.0
2007-07-05 10:46:00,115.845,115.86,115.72,115.85,348100000.0
2007-07-05 10:47:00,115.85,115.85,115.83,115.83,302400000.0
2007-07-05 10:48:00,115.84,115.84,115.825,115.84,213600000.0
2007-07-05 10:49:00,115.845,115.85,115.845,115.85,17500000.0
2007-07-05 10:50:00,115.83,115.84,115.83,115.84,35100000.0
2007-07-05 10:52:00,115.855,115.86,115.855,115.86,35100000.0
2007-07-05 10:53:00,115.88,115.88,115.72,115.86,207800000.0
2007-07-05 10:54:00,115.86,115.86,115.72,115.855,141000000.0
2007-07-05 10:55:00,115.85,115.86,115.835,115.84,142800000.0
2007-07-05 10:56:00,115.84,115.85,115.82,115.84,154300000.0
2007-07-05 10:57:00,115.83,115.84,115.81,115.83,327000000.0
2007-07-05 10:58:00,115.83,115.84,115.82,115.84,177300000.0
2007-07-05 10:59:00,115.83,115.84,115.83,115.84,85700000.0
2007-07-05 11:01:00,115.84,115.84,115.84,115.84,122000000.0
2007-07-05 11:02:00,115.84,115.84,115.83,115.83,197500000.0
2007-07-05 11:03:00,115.83,115.83,115.81,115.83,306600000.0
2007-07-05 11:04:00,115.83,115.83,115.81,115.82,177000000.0
2007-07-05 11:05:00,115.82,115.84,115.82,115.84,329199996.0
2007-07-05 11:06:00,115.84,115.85,115.82,115.83,164800000.0
2007-07-05 11:07:00,115.83,115.83,115.81,115.83,168400000.0
2007-07-05 11:08:00,115.83,115.83,115.8,115.8,176600000.0
2007-07-05 11:09:00,115.8,115.82,115.79,115.81,256200000.0
2007-07-05 11:10:00,115.81,115.84,115.81,115.82,105500000.0
2007-07-05 11:11:00,115.83,115.84,115.82,115.83,262900000.0
2007-07-05 11:12:00,115.83,115.83,115.8,115.8,340400000.0
2007-07-05 11:13:00,115.8,115.81,115.8,115.81,110700000.0
2007-07-05 11:14:00,115.81,115.81,115.78,115.8,226800000.0
2007-07-05 11:15:00,115.79,115.8,115.73,115.74,240300000.0
2007-07-05 11:16:00,115.74,115.76,115.73,115.75,394400000.0
2007-07-05 11:17:00,115.75,115.82,115.74,115.77,823600000.0
2007-07-05 11:18:00,115.77,115.8,115.76,115.79,339900000.0
2007-07-05 11:19:00,115.785,115.8,115.77,115.79,356499997.0
2007-07-05 11:20:00,115.79,115.81,115.79,115.8,376699996.0
2007-07-05 11:21:00,115.78,115.81,115.78,115.8,62099999.0
2007-07-05 11:22:00,115.81,115.81,115.67,115.8,373800000.0
2007-07-05 11:23:00,115.8,115.8,115.8,115.8,261599999.0
2007-07-05 11:24:00,115.8,115.8,115.79,115.8,349899998.0
2007-07-05 11:25:00,115.8,115.82,115.8,115.81,207999999.0
2007-07-05 11:26:00,115.81,115.83,115.805,115.81,371099996.0
2007-07-05 11:27:00,115.82,115.82,115.81,115.81,144699998.0
2007-07-05 11:28:00,115.81,115.84,115.79,115.84,184499997.0
2007-07-05 11:29:00,115.83,115.86,115.82,115.86,420100001.0
2007-07-05 11:30:00,115.87,115.87,115.83,115.845,309099999.0
2007-07-05 11:31:00,115.84,115.845,115.8,115.83,415399996.0
2007-07-05 11:32:00,115.83,115.85,115.82,115.845,220399998.0
2007-07-05 11:33:00,115.85,115.85,115.8,115.82,554699993.0
2007-07-05 11:34:00,115.82,115.83,115.82,115.83,153300000.0
2007-07-05 11:35:00,115.82,115.83,115.8,115.81,110700000.0
2007-07-05 11:36:00,115.82,115.82,115.82,115.82,28500000.0
2007-07-05 11:38:00,115.82,115.82,115.81,115.81,19200000.0
2007-07-05 11:39:00,115.81,115.83,115.81,115.83,68400000.0
2007-07-05 11:40:00,115.82,115.83,115.82,115.82,42700000.0
2007-07-05 11:41:00,115.82,115.82,115.8,115.81,57200000.0
2007-07-05 11:42:00,115.8,115.81,115.77,115.79,213600000.0
2007-07-05 11:43:00,115.79,115.79,115.78,115.78,47600000.0
2007-07-05 11:44:00,115.77,115.79,115.765,115.78,119600000.0
2007-07-05 11:45:00,115.79,115.8,115.79,115.8,58500000.0
2007-07-05 11:46:00,115.8,115.8,115.79,115.8,42000000.0
2007-07-05 11:47:00,115.8,115.8,115.79,115.79,47600000.0
2007-07-05 11:48:00,115.79,115.79,115.72,115.72,307100000.0
2007-07-05 11:49:00,115.72,115.73,115.59,115.59,312200000.0
2007-07-05 11:50:00,115.72,115.73,115.695,115.7,444700000.0
2007-07-05 11:51:00,115.7,115.7,115.66,115.69,481900000.0
2007-07-05 11:52:00,115.69,115.71,115.68,115.7,609000000.0
2007-07-05 11:53:00,115.7,115.735,115.7,115.735,401000000.0
2007-07-05 11:54:00,115.74,115.74,115.58,115.71,297900000.0
2007-07-05 11:55:00,115.7,115.71,115.675,115.7,83900000.0
2007-07-05 11:56:00,115.7,115.72,115.675,115.685,274900000.0
2007-07-05 11:57:00,115.685,115.69,115.67,115.67,175600000.0
2007-07-05 11:58:00,115.68,115.7,115.67,115.7,166100000.0
2007-07-05 11:59:00,115.71,115.73,115.59,115.7,384400000.0
2007-07-05 12:00:00,115.7,115.72,115.685,115.71,248600000.0
2007-07-05 12:01:00,115.72,115.72,115.685,115.71,247200000.0
2007-07-05 12:02:00,115.71,115.73,115.7,115.71,188800000.0
2007-07-05 12:03:00,115.72,115.72,115.705,115.72,138300000.0
2007-07-05 12:04:00,115.73,115.73,115.695,115.7,51100000.0
2007-07-05 12:05:00,115.7,115.72,115.7,115.7,230100000.0
2007-07-05 12:06:00,115.7,115.73,115.7,115.72,87100000.0
2007-07-05 12:07:00,115.73,115.73,115.72,115.72,61800000.0
2007-07-05 12:08:00,115.73,115.74,115.72,115.73,366700000.0
2007-07-05 12:09:00,115.73,115.73,115.72,115.72,330200000.0
2007-07-05 12:10:00,115.73,115.75,115.72,115.72,285900000.0
2007-07-05 12:11:00,115.73,115.73,115.7,115.71,304800000.0
2007-07-05 12:12:00,115.72,115.73,115.7,115.7,115400000.0
2007-07-05 12:13:00,115.7,115.72,115.7,115.71,50900000.0
2007-07-05 12:14:00,115.71,115.71,115.71,115.71,33300000.0
2007-07-05 12:15:00,115.71,115.72,115.71,115.71,21500000.0
2007-07-05 12:16:00,115.71,115.71,115.7,115.7,39700000.0
2007-07-05 12:17:00,115.7,115.71,115.68,115.68,89500000.0
2007-07-05 12:18:00,115.69,115.7,115.69,115.7,14900000.0
2007-07-05 12:19:00,115.7,115.7,115.68,115.685,64600000.0
2007-07-05 12:20:00,115.685,115.71,115.685,115.7,19200000.0
2007-07-05 12:21:00,115.71,115.74,115.705,115.73,383500000.0
2007-07-05 12:22:00,115.73,115.73,115.72,115.73,175000000.0
2007-07-05 12:23:00,115.73,115.74,115.73,115.735,87800000.0
2007-07-05 12:24:00,115.74,115.74,115.74,115.74,1600000.0
2007-07-05 12:25:00,115.74,115.76,115.74,115.76,190600000.0
2007-07-05 12:26:00,115.76,115.76,115.73,115.75,136500000.0
2007-07-05 12:27:00,115.74,115.75,115.73,115.75,51500000.0
2007-07-05 12:28:00,115.74,115.76,115.74,115.76,169800000.0
2007-07-05 12:29:00,115.755,115.76,115.75,115.76,44300000.0
2007-07-05 12:30:00,115.75,115.81,115.75,115.78,432400000.0
2007-07-05 12:31:00,115.79,115.82,115.78,115.8,214100000.0
2007-07-05 12:32:00,115.8,115.81,115.79,115.8,61500000.0
2007-07-05 12:33:00,115.8,115.8,115.79,115.79,12800000.0
2007-07-05 12:34:00,115.78,115.79,115.78,115.78,69700000.0
2007-07-05 12:35:00,115.79,115.79,115.765,115.77,47900000.0
2007-07-05 12:36:00,115.77,115.78,115.76,115.76,164200000.0
2007-07-05 12:37:00,115.77,115.77,115.75,115.75,148600000.0
2007-07-05 12:38:00,115.75,115.76,115.75,115.75,106200000.0
2007-07-05 12:39:00,115.76,115.76,115.72,115.72,160200000.0
2007-07-05 12:40:00,115.72,115.72,115.7,115.72,204700000.0
2007-07-05 12:41:00,115.72,115.72,115.71,115.71,116900000.0
2007-07-05 12:42:00,115.71,115.71,115.71,115.71,11100000.0
2007-07-05 12:43:00,115.705,115.705,115.69,115.695,66800000.0
2007-07-05 12:44:00,115.7,115.7,115.69,115.7,118900000.0
2007-07-05 12:45:00,115.7,115.7,115.665,115.665,122600000.0
2007-07-05 12:46:00,115.67,115.68,115.66,115.68,143000000.0
2007-07-05 12:47:00,115.69,115.69,115.66,115.68,244600000.0
2007-07-05 12:48:00,115.69,115.69,115.67,115.68,396000000.0
2007-07-05 12:49:00,115.69,115.69,115.67,115.68,189100000.0
2007-07-05 12:50:00,115.68,115.7,115.675,115.68,87400000.0
2007-07-05 12:51:00,115.68,115.71,115.68,115.71,93700000.0
2007-07-05 12:52:00,115.71,115.71,115.7,115.7,47700000.0
2007-07-05 12:53:00,115.7,115.73,115.7,115.73,154600000.0
2007-07-05 12:54:00,115.73,115.74,115.72,115.73,114700000.0
2007-07-05 12:55:00,115.73,115.76,115.725,115.725,356699999.0
2007-07-05 12:56:00,115.74,115.75,115.725,115.74,268699999.0
2007-07-05 12:57:00,115.74,115.76,115.72,115.75,114900000.0
2007-07-05 12:58:00,115.75,115.75,115.72,115.72,129600000.0
2007-07-05 12:59:00,115.73,115.73,115.68,115.68,124099999.0
2007-07-05 13:00:00,115.69,115.72,115.69,115.7,170800000.0
2007-07-05 13:01:00,115.7,115.72,115.68,115.685,112400000.0
2007-07-05 13:02:00,115.7,115.735,115.69,115.71,278800000.0
2007-07-05 13:03:00,115.71,115.74,115.7,115.73,259800001.0
2007-07-05 13:04:00,115.73,115.77,115.72,115.75,407600000.0
2007-07-05 13:05:00,115.75,115.75,115.69,115.7,697100006.0
2007-07-05 13:06:00,115.7,115.72,115.69,115.72,190400000.0
2007-07-05 13:07:00,115.72,115.72,115.67,115.685,327200001.0
2007-07-05 13:08:00,115.68,115.71,115.68,115.7,536600000.0
2007-07-05 13:09:00,115.71,115.72,115.7,115.72,145500000.0
2007-07-05 13:10:00,115.72,115.74,115.71,115.74,543700000.0
2007-07-05 13:11:00,115.73,115.74,115.72,115.73,283900000.0
2007-07-05 13:12:00,115.72,115.73,115.71,115.72,235300000.0
2007-07-05 13:13:00,115.72,115.75,115.72,115.75,95100000.0
2007-07-05 13:14:00,115.75,115.8,115.73,115.77,449700000.0
2007-07-05 13:15:00,115.77,115.795,115.74,115.78,371200000.0
2007-07-05 13:16:00,115.78,115.8,115.78,115.79,247100000.0
2007-07-05 13:17:00,115.8,115.815,115.78,115.815,179200000.0
2007-07-05 13:18:00,115.815,115.82,115.78,115.81,454900000.0
2007-07-05 13:19:00,115.81,115.84,115.805,115.82,136200000.0
2007-07-05 13:20:00,115.82,115.84,115.82,115.84,187700000.0
2007-07-05 13:21:00,115.83,115.84,115.8,115.81,117200000.0
2007-07-05 13:22:00,115.8,115.81,115.77,115.77,135300000.0
2007-07-05 13:23:00,115.78,115.78,115.74,115.76,152800000.0
2007-07-05 13:24:00,115.755,115.77,115.705,115.77,264800000.0
2007-07-05 13:25:00,115.77,115.77,115.71,115.72,294600000.0
2007-07-05 13:26:00,115.73,115.74,115.69,115.69,133300000.0
2007-07-05 13:27:00,115.71,115.71,115.69,115.69,39100000.0
2007-07-05 13:28:00,115.71,115.725,115.71,115.72,361900000.0
2007-07-05 13:29:00,115.72,115.73,115.71,115.72,115500000.0
2007-07-05 13:30:00,115.72,115.73,115.7,115.72,246100000.0
2007-07-05 13:31:00,115.72,115.72,115.645,115.695,464100000.0
2007-07-05 13:32:00,115.71,115.77,115.71,115.76,198200000.0
2007-07-05 13:33:00,115.76,115.78,115.75,115.78,105700000.0
2007-07-05 13:34:00,115.77,115.79,115.75,115.76,40200000.0
2007-07-05 13:35:00,115.76,115.8,115.76,115.79,298400000.0
2007-07-05 13:36:00,115.79,115.81,115.76,115.8,280000000.0
2007-07-05 13:37:00,115.8,115.82,115.78,115.78,347400000.0
2007-07-05 13:38:00,115.78,115.78,115.745,115.76,168600000.0
2007-07-05 13:39:00,115.75,115.76,115.75,115.75,85000000.0
2007-07-05 13:40:00,115.75,115.75,115.725,115.74,94900000.0
2007-07-05 13:41:00,115.74,115.74,115.725,115.73,114100000.0
2007-07-05 13:42:00,115.73,115.73,115.695,115.725,136399999.0
2007-07-05 13:43:00,115.73,115.73,115.695,115.72,126999999.0
2007-07-05 13:44:00,115.715,115.715,115.68,115.69,217900000.0
2007-07-05 13:45:00,115.68,115.72,115.68,115.71,277000000.0
2007-07-05 13:46:00,115.71,115.72,115.7,115.72,126700000.0
2007-07-05 13:47:00,115.72,115.75,115.72,115.74,291300000.0
2007-07-05 13:48:00,115.74,115.75,115.725,115.74,452799996.0
2007-07-05 13:49:00,115.74,115.745,115.72,115.72,272300000.0
2007-07-05 13:50:00,115.72,115.74,115.71,115.73,229800000.0
2007-07-05 13:51:00,115.73,115.73,115.71,115.73,381900000.0
2007-07-05 13:52:00,115.73,115.76,115.72,115.755,540900000.0
2007-07-05 13:53:00,115.76,115.76,115.72,115.75,691700000.0
2007-07-05 13:54:00,115.74,115.76,115.735,115.76,247600000.0
2007-07-05 13:55:00,115.76,115.77,115.76,115.76,317300000.0
2007-07-05 13:56:00,115.755,115.755,115.75,115.75,187300000.0
2007-07-05 13:57:00,115.755,115.77,115.75,115.75,246600000.0
2007-07-05 13:58:00,115.755,115.76,115.72,115.75,647400000.0
2007-07-05 13:59:00,115.75,115.75,115.73,115.74,308700000.0
2007-07-05 14:00:00,115.74,115.77,115.74,115.77,115600000.0
2007-07-05 14:01:00,115.77,115.77,115.75,115.76,155600000.0
2007-07-05 14:02:00,115.76,115.77,115.75,115.75,150900000.0
2007-07-05 14:03:00,115.76,115.78,115.76,115.78,106100000.0
2007-07-05 14:04:00,115.77,115.78,115.76,115.765,230700000.0
2007-07-05 14:05:00,115.755,115.77,115.755,115.76,30700000.0
2007-07-05 14:06:00,115.76,115.78,115.76,115.76,303400000.0
2007-07-05 14:07:00,115.76,115.78,115.76,115.78,202200000.0
2007-07-05 14:08:00,115.78,115.8,115.78,115.8,84800000.0
2007-07-05 14:09:00,115.79,115.79,115.75,115.785,480800000.0
2007-07-05 14:10:00,115.785,115.81,115.78,115.8,342100000.0
2007-07-05 14:11:00,115.795,115.83,115.785,115.81,641099999.0
2007-07-05 14:12:00,115.805,115.84,115.805,115.83,286899999.0
2007-07-05 14:13:00,115.83,115.84,115.8,115.82,402100000.0
2007-07-05 14:14:00,115.82,115.83,115.77,115.79,215500000.0
2007-07-05 14:15:00,115.8,115.84,115.76,115.81,348500000.0
2007-07-05 14:16:00,115.81,115.86,115.81,115.82,663099999.0
2007-07-05 14:17:00,115.82,115.84,115.8,115.805,338900000.0
2007-07-05 14:18:00,115.8,115.84,115.775,115.81,924999999.0
2007-07-05 14:19:00,115.81,115.82,115.76,115.8,1070299993.0
2007-07-05 14:20:00,115.78,115.83,115.78,115.83,820800000.0
2007-07-05 14:21:00,115.82,115.83,115.81,115.81,307900000.0
2007-07-05 14:22:00,115.81,115.84,115.81,115.83,542600000.0
2007-07-05 14:23:00,115.82,115.86,115.82,115.86,447000000.0
2007-07-05 14:24:00,115.85,115.85,115.81,115.82,744900000.0
2007-07-05 14:25:00,115.82,115.83,115.81,115.82,524500000.0
2007-07-05 14:26:00,115.82,115.84,115.79,115.84,269200000.0
2007-07-05 14:27:00,115.84,115.84,115.83,115.83,347800000.0
2007-07-05 14:28:00,115.83,115.88,115.76,115.81,882400000.0
2007-07-05 14:29:00,115.84,115.91,115.81,115.85,778900000.0
2007-07-05 14:30:00,115.87,115.97,115.85,115.94,1021500000.0
2007-07-05 14:31:00,115.94,115.97,115.935,115.96,897900000.0
2007-07-05 14:32:00,115.96,115.96,115.93,115.94,598800000.0
2007-07-05 14:33:00,115.95,116.04,115.95,116.03,1078500000.0
2007-07-05 14:34:00,116.03,116.08,116.02,116.03,968600000.0
2007-07-05 14:35:00,116.03,116.03,115.98,116.02,1005400000.0
2007-07-05 14:36:00,116.02,116.08,116.01,116.04,428300000.0
2007-07-05 14:37:00,116.04,116.04,115.93,116.02,231000000.0
2007-07-05 14:38:00,116.02,116.05,116.0,116.045,830600000.0
2007-07-05 14:39:00,116.045,116.05,116.0,116.0,710300000.0
2007-07-05 14:40:00,116.0,116.02,115.97,116.01,512400000.0
2007-07-05 14:41:00,115.96,116.04,115.96,116.02,1052700000.0
2007-07-05 14:42:00,116.02,116.05,116.01,116.05,554100000.0
2007-07-05 14:43:00,116.05,116.1,116.04,116.095,752500000.0
2007-07-05 14:44:00,116.1,116.12,116.07,116.1,452100000.0
2007-07-05 14:45:00,116.1,116.1,116.075,116.08,236800000.0
2007-07-05 14:46:00,116.08,116.1,116.06,116.09,464800000.0
2007-07-05 14:47:00,116.09,116.11,116.07,116.1,1058500000.0
2007-07-05 14:48:00,116.1,116.1,116.05,116.06,944500000.0
2007-07-05 14:49:00,116.065,116.08,115.93,115.93,878400000.0
2007-07-05 14:50:00,116.08,116.09,115.93,116.06,1549000000.0
2007-07-05 14:51:00,116.07,116.09,116.05,116.05,730100000.0
2007-07-05 14:52:00,116.05,116.08,116.05,116.08,578700000.0
2007-07-05 14:53:00,116.08,116.09,116.05,116.05,470300000.0
2007-07-05 14:54:00,116.08,116.09,116.04,116.08,719400000.0
2007-07-05 14:55:00,116.07,116.09,116.05,116.05,368800000.0
2007-07-05 14:56:00,116.055,116.07,116.045,116.045,175900000.0
2007-07-05 14:57:00,116.04,116.08,116.04,116.05,248500000.0
2007-07-05 14:58:00,116.06,116.07,115.97,115.98,643000000.0
2007-07-05 14:59:00,115.975,115.985,115.94,115.985,614500000.0
2007-07-05 15:00:00,115.985,116.01,115.97,116.01,270400000.0
2007-07-05 15:01:00,116.01,116.02,115.96,116.0,713000000.0
2007-07-05 15:02:00,116.0,116.01,115.985,116.01,298500000.0
2007-07-05 15:03:00,116.02,116.03,115.98,116.01,590300000.0
2007-07-05 15:04:00,116.01,116.02,115.93,116.01,273600000.0
2007-07-05 15:05:00,116.02,116.06,115.93,116.04,436599998.0
2007-07-05 15:06:00,116.04,116.06,116.02,116.06,547600000.0
2007-07-05 15:07:00,116.06,116.09,116.045,116.08,409900000.0
2007-07-05 15:08:00,116.08,116.1,116.06,116.07,251900000.0
2007-07-05 15:09:00,116.08,116.12,116.06,116.09,355200000.0
2007-07-05 15:10:00,116.09,116.095,115.93,116.07,589200000.0
2007-07-05 15:11:00,116.09,116.09,115.93,116.07,472900000.0
2007-07-05 15:12:00,116.07,116.07,115.915,116.04,559900000.0
2007-07-05 15:13:00,116.04,116.04,116.0,116.025,502100000.0
2007-07-05 15:14:00,116.03,116.06,115.93,116.06,299200000.0
2007-07-05 15:15:00,116.06,116.07,116.05,116.05,1012400000.0
2007-07-05 15:16:00,115.93,116.08,115.93,116.04,552800000.0
2007-07-05 15:17:00,115.93,116.05,115.93,116.04,232100000.0
2007-07-05 15:18:00,116.04,116.04,116.02,116.03,348900000.0
2007-07-05 15:19:00,116.03,116.03,115.93,116.02,403800000.0
2007-07-05 15:20:00,116.02,116.02,115.915,116.02,158000000.0
2007-07-05 15:21:00,116.03,116.04,115.93,116.03,781000000.0
2007-07-05 15:22:00,116.04,116.05,116.03,116.04,436800000.0
2007-07-05 15:23:00,116.03,116.05,116.03,116.03,670500000.0
2007-07-05 15:24:00,116.03,116.04,116.03,116.04,460300000.0
2007-07-05 15:25:00,116.04,116.06,115.93,116.01,1209900000.0
2007-07-05 15:26:00,116.01,116.02,115.98,116.0,674300000.0
2007-07-05 15:27:00,116.0,116.02,115.93,115.93,696700000.0
2007-07-05 15:28:00,115.98,116.0,115.93,115.99,582200000.0
2007-07-05 15:29:00,115.99,116.0,115.98,116.0,755900000.0
2007-07-05 15:30:00,116.0,116.0,115.915,115.915,121100000.0
2007-07-05 15:31:00,115.98,116.0,115.915,115.99,500200000.0
2007-07-05 15:32:00,115.99,115.99,115.93,115.99,360900000.0
2007-07-05 15:33:00,115.985,115.99,115.97,115.98,432800000.0
2007-07-05 15:34:00,115.98,115.99,115.95,115.96,655000000.0
2007-07-05 15:35:00,115.97,116.0,115.96,115.97,587000000.0
2007-07-05 15:36:00,115.965,116.03,115.965,116.03,501900000.0
2007-07-05 15:37:00,116.03,116.06,115.93,116.04,674100000.0
2007-07-05 15:38:00,116.04,116.04,115.93,116.0,436400000.0
2007-07-05 15:39:00,116.0,116.01,115.98,115.98,283900000.0
2007-07-05 15:40:00,115.99,116.0,115.96,115.98,479700000.0
2007-07-05 15:41:00,115.98,115.98,115.94,115.97,526900001.0
2007-07-05 15:42:00,115.97,115.98,115.93,115.94,405900002.0
2007-07-05 15:43:00,115.94,115.97,115.93,115.93,694000009.0
2007-07-05 15:44:00,115.93,115.96,115.915,115.915,702300004.0
2007-07-05 15:45:00,115.915,115.95,115.915,115.93,567000005.0
2007-07-05 15:46:00,115.93,115.93,115.86,115.86,442399997.0
2007-07-05 15:47:00,115.86,115.91,115.86,115.91,232000000.0
2007-07-05 15:48:00,115.9,115.93,115.88,115.915,404900000.0
2007-07-05 15:49:00,115.915,115.94,115.91,115.92,337500000.0
2007-07-05 15:50:00,115.92,115.93,115.89,115.895,518600000.0
2007-07-05 15:51:00,115.91,115.91,115.88,115.88,271800000.0
2007-07-05 15:52:00,115.88,115.91,115.865,115.89,327800000.0
2007-07-05 15:53:00,115.88,115.92,115.86,115.92,252900000.0
2007-07-05 15:54:00,115.91,115.93,115.89,115.91,473400000.0
2007-07-05 15:55:00,115.9,115.9,115.87,115.89,728400000.0
2007-07-05 15:56:00,115.9,115.93,115.88,115.9,1086200000.0
2007-07-05 15:57:00,115.9,115.94,115.89,115.94,364800000.0
2007-07-05 15:58:00,115.94,115.96,115.9,115.915,477000000.0
2007-07-05 15:59:00,115.92,115.95,115.88,115.93,564100000.0
2007-07-05 16:00:00,115.94,116.07,115.93,116.05,1715400000.0
2007-07-05 16:01:00,116.06,116.09,115.96,116.05,670100000.0
2007-07-05 16:02:00,116.05,116.11,116.05,116.11,826600000.0
2007-07-05 16:03:00,116.11,116.13,116.09,116.1,816900000.0
2007-07-05 16:04:00,116.11,116.11,116.045,116.06,1257900000.0
2007-07-05 16:05:00,116.06,116.07,116.0,116.01,823400000.0
2007-07-05 16:06:00,116.02,116.03,115.99,116.0,706900000.0
2007-07-05 16:07:00,116.01,116.05,116.01,116.05,125500000.0
2007-07-05 16:08:00,116.04,116.06,116.03,116.06,305000000.0
2007-07-05 16:09:00,116.05,116.06,115.98,116.01,393200000.0
2007-07-05 16:10:00,116.01,116.05,116.005,116.01,609100002.0
2007-07-05 16:11:00,116.03,116.04,116.01,116.01,486700000.0
2007-07-05 16:12:00,116.02,116.03,115.99,115.99,223800000.0
2007-07-05 16:13:00,116.0,116.03,116.0,116.02,139600000.0
2007-07-05 16:14:00,116.02,116.02,116.01,116.02,151600000.0
2007-07-05 16:15:00,116.02,116.03,116.01,116.03,359900000.0
2007-07-05 16:16:00,116.03,116.03,116.0,116.03,513500000.0
2007-07-05 16:17:00,116.03,116.03,115.99,115.99,643900000.0
2007-07-05 16:18:00,116.01,116.02,115.99,116.01,690200000.0
2007-07-05 16:19:00,116.0,116.03,116.0,116.02,674900000.0
2007-07-05 16:20:00,116.03,116.03,115.99,116.02,810200000.0
2007-07-05 16:21:00,116.0,116.03,115.97,115.99,678399999.0
2007-07-05 16:22:00,115.99,115.99,115.93,115.96,841400004.0
2007-07-05 16:23:00,115.96,115.99,115.96,115.98,338700000.0
2007-07-05 16:24:00,115.96,116.01,115.96,116.01,496900000.0
2007-07-05 16:25:00,116.0,116.01,115.97,116.0,228900000.0
2007-07-05 16:26:00,116.01,116.06,115.99,116.06,393100000.0
2007-07-05 16:27:00,116.06,116.08,116.055,116.07,442000000.0
2007-07-05 16:28:00,116.055,116.11,116.05,116.1,540400000.0
2007-07-05 16:29:00,116.1,116.14,116.09,116.13,611500000.0
2007-07-05 16:30:00,116.13,116.15,116.1,116.13,535100000.0
2007-07-05 16:31:00,116.13,116.21,116.12,116.19,866800000.0
2007-07-05 16:32:00,116.19,116.2,116.15,116.19,703500000.0
2007-07-05 16:33:00,116.18,116.29,116.175,116.27,927999999.0
2007-07-05 16:34:00,116.28,116.29,116.215,116.24,777600000.0
2007-07-05 16:35:00,116.24,116.24,116.19,116.2,848400000.0
2007-07-05 16:36:00,116.18,116.22,116.16,116.18,1154200000.0
2007-07-05 16:37:00,116.18,116.19,116.175,116.18,225000000.0
2007-07-05 16:38:00,116.18,116.21,116.17,116.2,505800000.0
2007-07-05 16:39:00,116.2,116.2,116.17,116.19,436500000.0
2007-07-05 16:40:00,116.18,116.23,116.175,116.23,308800000.0
2007-07-05 16:41:00,116.22,116.24,116.21,116.21,440000000.0
2007-07-05 16:42:00,116.205,116.21,116.17,116.18,469900000.0
2007-07-05 16:43:00,116.18,116.19,116.16,116.18,367900000.0
2007-07-05 16:44:00,116.17,116.19,116.075,116.17,618200000.0
2007-07-05 16:45:00,116.17,116.17,116.06,116.16,556600000.0
2007-07-05 16:46:00,116.155,116.2,116.145,116.19,718500000.0
2007-07-05 16:47:00,116.19,116.2,116.1,116.18,599900000.0
2007-07-05 16:48:00,116.18,116.18,116.16,116.16,328100000.0
2007-07-05 16:49:00,116.16,116.17,116.15,116.165,436800000.0
2007-07-05 16:50:00,116.165,116.21,116.16,116.21,872800000.0
2007-07-05 16:51:00,116.21,116.21,116.17,116.175,466800000.0
2007-07-05 16:52:00,116.175,116.21,116.175,116.2,669700000.0
2007-07-05 16:53:00,116.2,116.2,116.17,116.18,395400000.0
2007-07-05 16:54:00,116.18,116.19,116.17,116.17,297400000.0
2007-07-05 16:55:00,116.17,116.27,116.14,116.26,510000000.0
2007-07-05 16:56:00,116.25,116.29,116.22,116.25,649900000.0
2007-07-05 16:57:00,116.24,116.25,116.19,116.22,1268900000.0
2007-07-05 16:58:00,116.22,116.23,116.205,116.21,546500000.0
2007-07-05 16:59:00,116.22,116.23,116.02,116.12,1374100000.0
2007-07-05 17:00:00,116.12,116.16,116.08,116.12,798600000.0
2007-07-05 17:01:00,116.12,116.16,116.12,116.15,421800000.0
2007-07-05 17:02:00,116.14,116.17,116.125,116.15,419799999.0
2007-07-05 17:03:00,116.14,116.15,116.13,116.14,287700000.0
2007-07-05 17:04:00,116.14,116.14,116.11,116.125,698800000.0
2007-07-05 17:05:00,116.125,116.13,116.07,116.09,690300000.0
2007-07-05 17:06:00,116.08,116.12,116.05,116.11,436600000.0
2007-07-05 17:07:00,116.11,116.12,116.09,116.11,168000000.0
2007-07-05 17:08:00,116.11,116.11,116.07,116.07,517200000.0
2007-07-05 17:09:00,116.07,116.07,116.03,116.05,652200000.0
2007-07-05 17:10:00,116.035,116.1,116.03,116.1,773999998.0
2007-07-05 17:11:00,116.1,116.11,116.07,116.09,600399997.0
2007-07-05 17:12:00,116.08,116.12,116.08,116.11,483900000.0
2007-07-05 17:13:00,116.11,116.11,116.07,116.09,398900000.0
2007-07-05 17:14:00,116.075,116.1,116.06,116.07,342300000.0
2007-07-05 17:15:00,116.08,116.12,116.08,116.12,197200000.0
2007-07-05 17:16:00,116.105,116.13,116.09,116.095,482300000.0
2007-07-05 17:17:00,116.09,116.11,116.08,116.11,424600000.0
2007-07-05 17:18:00,116.1,116.11,116.1,116.1,164900000.0
2007-07-05 17:19:00,116.11,116.16,116.11,116.115,1438600000.0
2007-07-05 17:20:00,116.12,116.15,116.1,116.14,497000000.0
2007-07-05 17:21:00,116.14,116.18,116.14,116.17,424700000.0
2007-07-05 17:22:00,116.17,116.18,116.14,116.15,461100000.0
2007-07-05 17:23:00,116.15,116.17,116.13,116.14,477400000.0
2007-07-05 17:24:00,116.13,116.14,116.12,116.13,389500000.0
2007-07-05 17:25:00,116.13,116.16,116.11,116.16,586600000.0
2007-07-05 17:26:00,116.16,116.17,116.14,116.17,580100000.0
2007-07-05 17:27:00,116.17,116.21,116.17,116.185,457300000.0
2007-07-05 17:28:00,116.19,116.21,116.18,116.2,113700000.0
2007-07-05 17:29:00,116.2,116.21,116.2,116.2,257600000.0
2007-07-05 17:30:00,116.2,116.25,116.2,116.25,830700000.0
2007-07-05 17:31:00,116.25,116.25,116.18,116.19,645700000.0
2007-07-05 17:32:00,116.19,116.2,116.18,116.185,256000000.0
2007-07-05 17:33:00,116.185,116.185,116.15,116.16,603900000.0
2007-07-05 17:34:00,116.16,116.18,116.14,116.18,255400000.0
2007-07-05 17:35:00,116.17,116.19,116.16,116.17,235800000.0
2007-07-05 17:36:00,116.17,116.2,116.165,116.19,101700000.0
2007-07-05 17:37:00,116.185,116.2,116.17,116.19,403300000.0
2007-07-05 17:38:00,116.18,116.18,116.16,116.18,224500000.0
2007-07-05 17:39:00,116.18,116.2,116.18,116.19,156600000.0
2007-07-05 17:40:00,116.19,116.2,116.17,116.2,262500000.0
2007-07-05 17:41:00,116.195,116.195,116.19,116.195,127800000.0
2007-07-05 17:42:00,116.195,116.23,116.17,116.23,866000000.0
2007-07-05 17:43:00,116.24,116.24,116.21,116.21,339500000.0
2007-07-05 17:44:00,116.21,116.21,116.16,116.175,682900000.0
2007-07-05 17:45:00,116.17,116.19,116.16,116.18,473000000.0
2007-07-05 17:46:00,116.16,116.19,116.16,116.19,276900000.0
2007-07-05 17:47:00,116.19,116.2,116.17,116.19,248600000.0
2007-07-05 17:48:00,116.19,116.2,116.19,116.195,311700000.0
2007-07-05 17:49:00,116.195,116.21,116.18,116.21,608200000.0
2007-07-05 17:50:00,116.21,116.22,116.19,116.205,329300000.0
2007-07-05 17:51:00,116.2,116.22,116.165,116.21,699400000.0
2007-07-05 17:52:00,116.21,116.22,116.19,116.2,429800000.0
2007-07-05 17:53:00,116.21,116.21,116.17,116.2,408900000.0
2007-07-05 17:54:00,116.2,116.21,116.18,116.2,302600000.0
2007-07-05 17:55:00,116.2,116.23,116.195,116.23,293400000.0
2007-07-05 17:56:00,116.215,116.23,116.21,116.21,100900000.0
2007-07-05 17:57:00,116.21,116.23,116.2,116.2,387700000.0
2007-07-05 17:58:00,116.22,116.23,116.2,116.23,227200000.0
2007-07-05 17:59:00,116.23,116.24,116.22,116.23,250900000.0
2007-07-05 18:00:00,116.23,116.26,116.23,116.26,245300000.0
2007-07-05 18:01:00,116.26,116.26,116.25,116.26,388500000.0
2007-07-05 18:02:00,116.26,116.26,116.22,116.25,693700000.0
2007-07-05 18:03:00,116.235,116.24,116.21,116.22,651000000.0
2007-07-05 18:04:00,116.22,116.25,116.22,116.25,512500000.0
2007-07-05 18:05:00,116.24,116.25,116.23,116.25,432000000.0
2007-07-05 18:06:00,116.25,116.26,116.245,116.25,366900000.0
2007-07-05 18:07:00,116.26,116.26,116.24,116.26,244700000.0
2007-07-05 18:08:00,116.255,116.27,116.25,116.25,391000000.0
2007-07-05 18:09:00,116.245,116.245,116.2,116.22,551100000.0
2007-07-05 18:10:00,116.2,116.2,116.18,116.18,542900013.0
2007-07-05 18:11:00,116.18,116.18,116.16,116.16,82100000.0
2007-07-05 18:12:00,116.16,116.16,116.12,116.12,566700000.0
2007-07-05 18:13:00,116.11,116.16,116.11,116.14,402099999.0
2007-07-05 18:14:00,116.14,116.15,116.14,116.14,88200000.0
2007-07-05 18:15:00,116.14,116.14,116.095,116.095,294700000.0
2007-07-05 18:16:00,116.1,116.11,116.09,116.11,117700000.0
2007-07-05 18:17:00,116.11,116.13,116.11,116.13,120200000.0
2007-07-05 18:18:00,116.12,116.16,116.115,116.14,643600001.0
2007-07-05 18:19:00,116.14,116.15,116.125,116.14,451399999.0
2007-07-05 18:20:00,116.14,116.15,116.13,116.14,247400000.0
2007-07-05 18:21:00,116.14,116.15,116.14,116.15,23100000.0
2007-07-05 18:22:00,116.16,116.16,116.14,116.15,62200000.0
2007-07-05 18:23:00,116.15,116.15,116.14,116.14,98500000.0
2007-07-05 18:24:00,116.15,116.15,116.14,116.14,187900000.0
2007-07-05 18:25:00,116.14,116.15,116.12,116.12,130700000.0
2007-07-05 18:26:00,116.12,116.14,116.11,116.12,196600000.0
2007-07-05 18:27:00,116.14,116.14,116.11,116.12,308700000.0
2007-07-05 18:28:00,116.12,116.12,116.11,116.11,52299998.0
2007-07-05 18:29:00,116.11,116.13,116.11,116.115,98799998.0
2007-07-05 18:30:00,116.12,116.12,116.1,116.1,108400000.0
2007-07-05 18:31:00,116.11,116.12,116.095,116.11,346500000.0
2007-07-05 18:32:00,116.11,116.12,116.1,116.11,70300000.0
2007-07-05 18:33:00,116.11,116.14,116.11,116.12,785500000.0
2007-07-05 18:34:00,116.11,116.11,116.09,116.1,268900000.0
2007-07-05 18:35:00,116.1,116.1,116.08,116.09,172900000.0
2007-07-05 18:36:00,116.08,116.1,116.07,116.1,226299999.0
2007-07-05 18:37:00,116.11,116.15,116.11,116.14,269499999.0
2007-07-05 18:38:00,116.15,116.16,116.11,116.11,494000000.0
2007-07-05 18:39:00,116.11,116.11,116.1,116.1,76500000.0
2007-07-05 18:40:00,116.11,116.12,116.1,116.1,68899999.0
2007-07-05 18:41:00,116.13,116.13,116.115,116.12,44200000.0
2007-07-05 18:42:00,116.12,116.14,116.12,116.125,148700000.0
2007-07-05 18:43:00,116.125,116.14,116.125,116.14,63500000.0
2007-07-05 18:44:00,116.14,116.17,116.135,116.15,184000000.0
2007-07-05 18:45:00,116.15,116.18,116.15,116.16,82700000.0
2007-07-05 18:46:00,116.16,116.17,116.145,116.17,122200000.0
2007-07-05 18:47:00,116.17,116.21,116.16,116.165,148600000.0
2007-07-05 18:48:00,116.18,116.18,116.16,116.17,171100000.0
2007-07-05 18:49:00,116.17,116.17,116.14,116.15,111300000.0
2007-07-05 18:50:00,116.14,116.15,116.14,116.15,36700000.0
2007-07-05 18:51:00,116.14,116.15,116.13,116.15,68300000.0
2007-07-05 18:52:00,116.14,116.15,116.13,116.14,240900000.0
2007-07-05 18:53:00,116.135,116.14,116.12,116.13,303600000.0
2007-07-05 18:54:00,116.13,116.14,116.13,116.13,118800000.0
2007-07-05 18:55:00,116.12,116.12,116.12,116.12,22300000.0
2007-07-05 18:56:00,116.12,116.12,116.11,116.11,27000000.0
2007-07-05 18:57:00,116.12,116.15,116.12,116.14,117200000.0
2007-07-05 18:58:00,116.14,116.14,116.12,116.12,81700000.0
2007-07-05 18:59:00,116.13,116.14,116.11,116.13,216599999.0
2007-07-05 19:00:00,116.13,116.14,116.12,116.12,135400000.0
2007-07-05 19:01:00,116.12,116.13,116.115,116.12,89500000.0
2007-07-05 19:02:00,116.13,116.13,116.11,116.12,234100000.0
2007-07-05 19:03:00,116.13,116.15,116.125,116.13,326200000.0
2007-07-05 19:04:00,116.13,116.15,116.095,116.14,202800000.0
2007-07-05 19:05:00,116.14,116.14,116.11,116.12,258100000.0
2007-07-05 19:06:00,116.12,116.12,116.11,116.11,187900000.0
2007-07-05 19:07:00,116.11,116.12,116.11,116.11,101700000.0
2007-07-05 19:08:00,116.12,116.125,116.1,116.125,545100000.0
2007-07-05 19:09:00,116.125,116.125,116.12,116.12,135500000.0
2007-07-05 19:10:00,116.12,116.13,116.11,116.13,385900000.0
2007-07-05 19:11:00,116.13,116.13,116.13,116.13,130600000.0
2007-07-05 19:12:00,116.13,116.14,116.13,116.14,117100000.0
2007-07-05 19:13:00,116.135,116.17,116.135,116.165,148400000.0
2007-07-05 19:14:00,116.17,116.17,116.15,116.17,160500000.0
2007-07-05 19:15:00,116.16,116.18,116.16,116.17,232400000.0
2007-07-05 19:16:00,116.17,116.17,116.16,116.17,24000000.0
2007-07-05 19:17:00,116.17,116.17,116.125,116.14,444499999.0
2007-07-05 19:18:00,116.14,116.16,116.14,116.16,259600000.0
2007-07-05 19:19:00,116.16,116.16,116.16,116.16,96100000.0
2007-07-05 19:20:00,116.16,116.17,116.16,116.16,135800000.0
2007-07-05 19:21:00,116.16,116.17,116.15,116.17,148300000.0
2007-07-05 19:22:00,116.16,116.16,116.14,116.15,135300000.0
2007-07-05 19:23:00,116.15,116.15,116.13,116.14,94600000.0
2007-07-05 19:24:00,116.13,116.16,116.13,116.15,130500000.0
2007-07-05 19:25:00,116.15,116.15,116.12,116.12,201900000.0
2007-07-05 19:26:00,116.12,116.13,116.11,116.12,479600000.0
2007-07-05 19:27:00,116.12,116.14,116.11,116.14,314500000.0
2007-07-05 19:28:00,116.14,116.14,116.14,116.14,76200000.0
2007-07-05 19:29:00,116.14,116.15,116.14,116.15,82500000.0
2007-07-05 19:30:00,116.135,116.14,116.13,116.13,238399999.0
2007-07-05 19:31:00,116.14,116.14,116.14,116.14,277700000.0
2007-07-05 19:32:00,116.14,116.15,116.14,116.15,114500000.0
2007-07-05 19:33:00,116.15,116.15,116.13,116.15,405199999.0
2007-07-05 19:34:00,116.15,116.16,116.14,116.16,362000000.0
2007-07-05 19:35:00,116.16,116.16,116.15,116.15,81500000.0
2007-07-05 19:36:00,116.16,116.16,116.14,116.14,572499999.0
2007-07-05 19:37:00,116.14,116.16,116.13,116.16,293800000.0
2007-07-05 19:38:00,116.16,116.16,116.16,116.16,10400000.0
2007-07-05 19:39:00,116.16,116.16,116.15,116.16,123100000.0
2007-07-05 19:40:00,116.16,116.18,116.16,116.18,120700000.0
2007-07-05 19:41:00,116.17,116.18,116.15,116.18,121700000.0
2007-07-05 19:42:00,116.18,116.19,116.165,116.17,357200000.0
2007-07-05 19:43:00,116.17,116.18,116.17,116.17,345900000.0
2007-07-05 19:44:00,116.17,116.17,116.17,116.17,54000000.0
2007-07-05 19:45:00,116.17,116.17,116.165,116.165,96900000.0
2007-07-05 19:46:00,116.17,116.17,116.14,116.14,322200000.0
2007-07-05 19:47:00,116.145,116.15,116.13,116.13,132700000.0
2007-07-05 19:48:00,116.14,116.14,116.125,116.125,83300000.0
2007-07-05 19:49:00,116.125,116.15,116.12,116.14,282399999.0
2007-07-05 19:50:00,116.14,116.15,116.13,116.13,202800000.0
2007-07-05 19:51:00,116.13,116.14,116.12,116.13,165500000.0
2007-07-05 19:52:00,116.14,116.14,116.11,116.11,180000000.0
2007-07-05 19:53:00,116.11,116.11,116.11,116.11,86200000.0
2007-07-05 19:54:00,116.12,116.14,116.12,116.13,43200000.0
2007-07-05 19:55:00,116.13,116.15,116.12,116.14,173400000.0
2007-07-05 19:56:00,116.15,116.15,116.12,116.15,269200000.0
2007-07-05 19:57:00,116.15,116.15,116.14,116.14,52400000.0
2007-07-05 19:58:00,116.15,116.16,116.14,116.16,35699999.0
2007-07-05 19:59:00,116.17,116.19,116.165,116.19,257300000.0
2007-07-05 20:00:00,116.19,116.19,116.17,116.18,309500000.0
2007-07-05 20:01:00,116.18,116.19,116.15,116.15,136100000.0
2007-07-05 20:02:00,116.17,116.18,116.15,116.18,254100000.0
2007-07-05 20:03:00,116.18,116.19,116.165,116.175,189799997.0
2007-07-05 20:04:00,116.19,116.19,116.18,116.19,114199996.0
2007-07-05 20:05:00,116.175,116.19,116.175,116.19,34800000.0
2007-07-05 20:06:00,116.175,116.18,116.175,116.18,23000000.0
2007-07-05 20:07:00,116.18,116.18,116.16,116.17,117599999.0
2007-07-05 20:08:00,116.18,116.18,116.18,116.18,1600000.0
2007-07-05 20:09:00,116.18,116.18,116.18,116.18,5600000.0
2007-07-05 20:10:00,116.17,116.17,116.17,116.17,49500000.0
2007-07-05 20:11:00,116.17,116.18,116.16,116.18,39000000.0
2007-07-05 20:12:00,116.18,116.18,116.15,116.18,104699999.0
2007-07-05 20:13:00,116.17,116.21,116.17,116.195,101999999.0
2007-07-05 20:14:00,116.2,116.22,116.195,116.215,144300000.0
2007-07-05 20:15:00,116.21,116.22,116.2,116.22,401900000.0
2007-07-05 20:16:00,116.21,116.21,116.21,116.21,22400000.0
2007-07-05 20:17:00,116.21,116.21,116.195,116.195,39800000.0
2007-07-05 20:18:00,116.2,116.22,116.195,116.195,72700000.0
2007-07-05 20:19:00,116.2,116.28,116.2,116.28,466200000.0
2007-07-05 20:20:00,116.25,116.27,116.25,116.27,165600000.0
2007-07-05 20:21:00,116.27,116.31,116.27,116.3,196200000.0
2007-07-05 20:22:00,116.27,116.3,116.26,116.27,187300000.0
2007-07-05 20:23:00,116.27,116.28,116.26,116.27,402000000.0
2007-07-05 20:24:00,116.24,116.26,116.24,116.26,70700000.0
2007-07-05 20:25:00,116.26,116.26,116.26,116.26,19000000.0
2007-07-05 20:26:00,116.26,116.26,116.26,116.26,37300000.0
2007-07-05 20:27:00,116.26,116.26,116.26,116.26,120500000.0
2007-07-05 20:28:00,116.26,116.28,116.26,116.28,145900000.0
2007-07-05 20:29:00,116.29,116.29,116.275,116.28,239800000.0
2007-07-05 20:30:00,116.275,116.29,116.275,116.28,224800000.0
2007-07-05 20:31:00,116.29,116.29,116.28,116.29,35000000.0
2007-07-05 20:33:00,116.29,116.29,116.275,116.28,177800000.0
2007-07-05 20:34:00,116.28,116.28,116.26,116.26,84200000.0
2007-07-05 20:35:00,116.26,116.28,116.25,116.27,180100000.0
2007-07-05 20:36:00,116.27,116.28,116.27,116.28,273200000.0
2007-07-05 20:37:00,116.28,116.28,116.26,116.275,145100000.0
2007-07-05 20:38:00,116.28,116.28,116.26,116.27,357500000.0
2007-07-05 20:39:00,116.28,116.3,116.27,116.28,153900000.0
2007-07-05 20:40:00,116.28,116.29,116.255,116.265,471700000.0
2007-07-05 20:41:00,116.26,116.27,116.225,116.24,270399999.0
2007-07-05 20:42:00,116.27,116.27,116.26,116.26,66300000.0
2007-07-05 20:43:00,116.26,116.27,116.24,116.24,55000000.0
2007-07-05 20:44:00,116.24,116.28,116.225,116.28,210600000.0
2007-07-05 20:45:00,116.275,116.3,116.25,116.275,274700000.0
2007-07-05 20:46:00,116.275,116.28,116.24,116.26,291799997.0
2007-07-05 20:47:00,116.27,116.27,116.26,116.26,174499997.0
2007-07-05 20:48:00,116.26,116.26,116.23,116.26,115099998.0
2007-07-05 20:49:00,116.255,116.28,116.24,116.28,103100000.0
2007-07-05 20:50:00,116.28,116.28,116.28,116.28,24000000.0
2007-07-05 20:51:00,116.27,116.3,116.25,116.295,323500000.0
2007-07-05 20:52:00,116.295,116.31,116.255,116.31,139999999.0
2007-07-05 20:53:00,116.31,116.31,116.27,116.29,200800000.0
2007-07-05 20:54:00,116.27,116.29,116.25,116.29,31600000.0
2007-07-05 20:55:00,116.29,116.29,116.26,116.28,88800000.0
2007-07-05 20:56:00,116.28,116.29,116.25,116.27,151200000.0
2007-07-05 20:57:00,116.25,116.28,116.25,116.26,234400000.0
2007-07-05 20:58:00,116.265,116.265,116.26,116.26,50600000.0
2007-07-05 20:59:00,116.26,116.3,116.23,116.3,217600000.0
2007-07-05 21:00:00,116.3,116.31,116.26,116.28,171000000.0
2007-07-05 21:01:00,116.28,116.29,116.25,116.28,137400000.0
2007-07-05 21:02:00,116.29,116.29,116.25,116.28,75500000.0
2007-07-05 21:03:00,116.28,116.28,116.28,116.28,40500000.0
2007-07-05 21:04:00,116.265,116.29,116.265,116.29,123800000.0
2007-07-05 21:05:00,116.29,116.29,116.26,116.27,119800000.0
2007-07-05 21:06:00,116.28,116.28,116.28,116.28,3200000.0
2007-07-05 21:07:00,116.27,116.28,116.25,116.28,57200000.0
2007-07-05 21:08:00,116.28,116.31,116.26,116.3,209600000.0
2007-07-05 21:09:00,116.31,116.31,116.29,116.305,107300000.0
2007-07-05 21:10:00,116.31,116.31,116.29,116.29,136800000.0
2007-07-05 21:11:00,116.31,116.31,116.31,116.31,31800000.0
2007-07-05 21:12:00,116.31,116.31,116.31,116.31,28600000.0
2007-07-05 21:13:00,116.31,116.31,116.3,116.31,84100000.0
2007-07-05 21:14:00,116.31,116.31,116.3,116.3,106300000.0
2007-07-05 21:15:00,116.31,116.31,116.3,116.3,161200000.0
2007-07-05 21:16:00,116.31,116.31,116.31,116.31,19700000.0
2007-07-05 21:17:00,116.31,116.32,116.305,116.32,61100000.0
2007-07-05 21:18:00,116.32,116.32,116.305,116.31,112699999.0
2007-07-05 21:19:00,116.31,116.31,116.31,116.31,57900000.0
2007-07-05 21:20:00,116.3,116.3,116.3,116.3,44500000.0
2007-07-05 21:21:00,116.31,116.31,116.28,116.3,50100000.0
2007-07-05 21:24:00,116.3,116.31,116.3,116.305,76200000.0
2007-07-05 21:25:00,116.31,116.32,116.305,116.32,61900000.0
2007-07-05 21:26:00,116.32,116.34,116.31,116.34,203000000.0
2007-07-05 21:27:00,116.335,116.34,116.3,116.32,284700000.0
2007-07-05 21:28:00,116.33,116.34,116.33,116.33,205200000.0
2007-07-05 21:30:00,116.325,116.325,116.315,116.315,64100000.0
2007-07-05 21:31:00,116.315,116.315,116.27,116.27,307899998.0
2007-07-05 21:32:00,116.29,116.31,116.29,116.3,96800000.0
2007-07-05 21:33:00,116.27,116.29,116.27,116.27,67400000.0
2007-07-05 21:34:00,116.29,116.3,116.29,116.3,110200000.0
2007-07-05 21:35:00,116.3,116.31,116.29,116.29,239300000.0
2007-07-05 21:36:00,116.27,116.3,116.27,116.3,137000000.0
2007-07-05 21:37:00,116.31,116.32,116.27,116.32,152900000.0
2007-07-05 21:39:00,116.32,116.33,116.32,116.33,257999998.0
2007-07-05 21:40:00,116.33,116.335,116.32,116.32,175199999.0
2007-07-05 21:41:00,116.32,116.33,116.29,116.325,99100000.0
2007-07-05 21:42:00,116.325,116.33,116.325,116.325,46100000.0
2007-07-05 21:43:00,116.33,116.34,116.32,116.33,56400000.0
2007-07-05 21:45:00,116.33,116.33,116.33,116.33,1600000.0
2007-07-05 21:47:00,116.34,116.34,116.33,116.33,23800000.0
2007-07-05 21:48:00,116.32,116.33,116.31,116.31,69900000.0
2007-07-05 21:49:00,116.32,116.32,116.32,116.32,4800000.0
2007-07-05 21:50:00,116.33,116.33,116.27,116.29,57900000.0
2007-07-05 21:51:00,116.29,116.3,116.29,116.29,44400000.0
2007-07-05 21:52:00,116.3,116.31,116.27,116.295,99200000.0
2007-07-05 21:53:00,116.3,116.32,116.3,116.32,29400000.0
2007-07-05 21:55:00,116.32,116.32,116.29,116.32,23100000.0
2007-07-05 21:56:00,116.33,116.33,116.33,116.33,14400000.0
2007-07-05 21:57:00,116.33,116.35,116.31,116.34,100900000.0
2007-07-05 21:58:00,116.34,116.34,116.32,116.335,93499999.0
2007-07-05 21:59:00,116.35,116.36,116.34,116.36,39200000.0
2007-07-05 22:00:00,116.345,116.35,116.335,116.35,125300003.0
2007-07-05 22:01:00,116.35,116.35,116.32,116.34,28300000.0
2007-07-05 22:02:00,116.34,116.35,116.32,116.34,131499998.0
2007-07-05 22:03:00,116.34,116.36,116.32,116.34,140199999.0
2007-07-05 22:04:00,116.34,116.34,116.325,116.33,59600000.0
2007-07-05 22:05:00,116.33,116.33,116.31,116.32,128499999.0
2007-07-05 22:06:00,116.315,116.32,116.305,116.305,180000000.0
2007-07-05 22:07:00,116.32,116.32,116.305,116.32,17500000.0
2007-07-05 22:08:00,116.31,116.32,116.3,116.32,94400000.0
2007-07-05 22:09:00,116.31,116.33,116.31,116.32,158500002.0
2007-07-05 22:10:00,116.31,116.33,116.31,116.315,266100006.0
2007-07-05 22:11:00,116.315,116.33,116.29,116.31,68300000.0
2007-07-05 22:12:00,116.3,116.31,116.29,116.295,115200002.0
2007-07-05 22:13:00,116.295,116.32,116.295,116.295,50800000.0
2007-07-05 22:14:00,116.3,116.325,116.3,116.315,210599997.0
2007-07-05 22:15:00,116.315,116.32,116.3,116.3,143400000.0
2007-07-05 22:16:00,116.3,116.31,116.275,116.29,151000000.0
2007-07-05 22:17:00,116.29,116.29,116.215,116.25,538199993.0
2007-07-05 22:18:00,116.25,116.26,116.24,116.26,163400000.0
2007-07-05 22:19:00,116.26,116.26,116.25,116.25,83800000.0
2007-07-05 22:20:00,116.26,116.26,116.25,116.25,43000000.0
2007-07-05 22:21:00,116.24,116.24,116.21,116.235,158500000.0
2007-07-05 22:22:00,116.235,116.25,116.235,116.25,28500000.0
2007-07-05 22:23:00,116.25,116.25,116.25,116.25,35200000.0
2007-07-05 22:24:00,116.25,116.25,116.235,116.25,90599999.0
2007-07-05 22:25:00,116.25,116.27,116.25,116.27,159200000.0
2007-07-05 22:26:00,116.27,116.28,116.26,116.26,26200000.0
2007-07-05 22:27:00,116.26,116.28,116.26,116.28,61899998.0
2007-07-05 22:28:00,116.28,116.3,116.28,116.29,22300000.0
2007-07-05 22:29:00,116.29,116.29,116.29,116.29,6400000.0
2007-07-05 22:30:00,116.29,116.29,116.29,116.29,14400000.0
2007-07-05 22:31:00,116.26,116.27,116.26,116.27,27000000.0
2007-07-05 22:32:00,116.29,116.29,116.29,116.29,27000000.0
2007-07-05 22:33:00,116.3,116.31,116.29,116.295,141100000.0
2007-07-05 22:34:00,116.295,116.31,116.295,116.31,20700000.0
2007-07-05 22:35:00,116.31,116.31,116.29,116.29,32900000.0
2007-07-05 22:36:00,116.29,116.3,116.29,116.3,18400000.0
2007-07-05 22:37:00,116.3,116.3,116.3,116.3,8800000.0
2007-07-05 22:38:00,116.3,116.3,116.3,116.3,4800000.0
2007-07-05 22:39:00,116.3,116.31,116.28,116.29,101300000.0
2007-07-05 22:40:00,116.3,116.33,116.3,116.33,119200000.0
2007-07-05 22:41:00,116.33,116.35,116.33,116.35,30300000.0
2007-07-05 22:42:00,116.35,116.35,116.335,116.34,122499998.0
2007-07-05 22:43:00,116.34,116.37,116.34,116.34,168400000.0
2007-07-05 22:44:00,116.34,116.365,116.33,116.365,259300002.0
2007-07-05 22:45:00,116.37,116.39,116.37,116.38,96499999.0
2007-07-05 22:46:00,116.38,116.38,116.37,116.37,30700000.0
2007-07-05 22:47:00,116.38,116.38,116.36,116.37,119700000.0
2007-07-05 22:48:00,116.37,116.4,116.35,116.39,449300001.0
2007-07-05 22:49:00,116.38,116.4,116.35,116.37,469599999.0
2007-07-05 22:50:00,116.37,116.39,116.37,116.39,29400000.0
2007-07-05 22:51:00,116.38,116.38,116.36,116.365,63900000.0
2007-07-05 22:52:00,116.37,116.4,116.37,116.4,246499998.0
2007-07-05 22:53:00,116.4,116.4,116.38,116.39,280899999.0
2007-07-05 22:54:00,116.375,116.4,116.375,116.375,71700000.0
2007-07-05 22:55:00,116.39,116.39,116.38,116.39,42600000.0
2007-07-05 22:56:00,116.4,116.41,116.37,116.38,122799998.0
2007-07-05 22:57:00,116.38,116.39,116.37,116.39,51600000.0
2007-07-05 22:58:00,116.37,116.41,116.355,116.4,262800001.0
2007-07-05 22:59:00,116.38,116.4,116.37,116.38,148400000.0
2007-07-05 23:00:00,116.37,116.4,116.37,116.4,58100000.0
2007-07-05 23:01:00,116.41,116.41,116.39,116.4,41500000.0
2007-07-05 23:02:00,116.39,116.4,116.39,116.4,24900000.0
2007-07-05 23:03:00,116.39,116.4,116.36,116.38,99600000.0
2007-07-05 23:04:00,116.36,116.39,116.36,116.38,66400000.0
2007-07-05 23:05:00,116.4,116.4,116.37,116.39,43100000.0
2007-07-05 23:06:00,116.4,116.41,116.39,116.41,44400000.0
2007-07-05 23:07:00,116.4,116.4,116.4,116.4,13100000.0
2007-07-05 23:08:00,116.4,116.4,116.4,116.4,13100000.0
2007-07-05 23:09:00,116.39,116.42,116.39,116.405,56599999.0
2007-07-05 23:10:00,116.42,116.42,116.41,116.41,188399997.0
2007-07-05 23:11:00,116.41,116.41,116.41,116.41,1700000.0
2007-07-05 23:12:00,116.41,116.41,116.395,116.41,192199997.0
2007-07-05 23:13:00,116.41,116.41,116.41,116.41,3200000.0
2007-07-05 23:14:00,116.41,116.41,116.395,116.41,21500000.0
2007-07-05 23:15:00,116.41,116.41,116.39,116.4,117499996.0
2007-07-05 23:16:00,116.4,116.405,116.39,116.4,128499994.0
2007-07-05 23:17:00,116.4,116.4,116.39,116.4,75199996.0
2007-07-05 23:18:00,116.4,116.41,116.39,116.41,174299994.0
2007-07-05 23:19:00,116.4,116.41,116.4,116.41,51099998.0
2007-07-05 23:20:00,116.41,116.42,116.41,116.41,175599997.0
2007-07-05 23:21:00,116.41,116.41,116.39,116.39,82699997.0
2007-07-05 23:22:00,116.39,116.39,116.38,116.39,89700000.0
2007-07-05 23:23:00,116.37,116.39,116.37,116.39,52800000.0
2007-07-05 23:24:00,116.39,116.39,116.38,116.38,23100000.0
2007-07-05 23:25:00,116.38,116.39,116.38,116.39,41300000.0
2007-07-05 23:26:00,116.39,116.39,116.39,116.39,6400000.0
2007-07-05 23:27:00,116.375,116.375,116.37,116.37,75599999.0
2007-07-05 23:28:00,116.375,116.375,116.375,116.375,15800000.0
2007-07-05 23:29:00,116.37,116.375,116.37,116.37,140499995.0
2007-07-05 23:30:00,116.37,116.375,116.37,116.375,73599997.0
2007-07-05 23:31:00,116.37,116.37,116.37,116.37,79099996.0
2007-07-05 23:32:00,116.38,116.38,116.37,116.37,7800000.0
2007-07-05 23:33:00,116.37,116.38,116.37,116.37,12800000.0
2007-07-05 23:34:00,116.37,116.37,116.37,116.37,1600000.0
2007-07-05 23:35:00,116.37,116.37,116.36,116.36,19100000.0
2007-07-05 23:36:00,116.36,116.36,116.36,116.36,3200000.0
2007-07-05 23:37:00,116.35,116.35,116.35,116.35,3200000.0
2007-07-05 23:40:00,116.36,116.36,116.36,116.36,3200000.0
2007-07-05 23:41:00,116.36,116.38,116.35,116.37,84700000.0
2007-07-05 23:42:00,116.37,116.37,116.355,116.37,11100000.0
2007-07-05 23:43:00,116.37,116.37,116.335,116.34,76500000.0
2007-07-05 23:44:00,116.34,116.34,116.27,116.29,155400000.0
2007-07-05 23:45:00,116.29,116.31,116.29,116.31,108800002.0
2007-07-05 23:46:00,116.31,116.31,116.31,116.31,3200000.0
2007-07-05 23:47:00,116.31,116.31,116.31,116.31,4800000.0
2007-07-05 23:48:00,116.3,116.3,116.3,116.3,18700000.0
2007-07-05 23:49:00,116.31,116.31,116.29,116.29,18700000.0
2007-07-05 23:50:00,116.315,116.34,116.315,116.34,84700001.0
2007-07-05 23:51:00,116.34,116.355,116.305,116.35,130000003.0
2007-07-05 23:52:00,116.36,116.36,116.325,116.325,56200000.0
2007-07-05 23:53:00,116.36,116.365,116.34,116.355,104499999.0
2007-07-05 23:54:00,116.355,116.36,116.34,116.355,59000000.0
2007-07-05 23:55:00,116.355,116.355,116.355,116.355,7900000.0
2007-07-05 23:56:00,116.355,116.37,116.35,116.37,56100001.0
2007-07-05 23:57:00,116.37,116.37,116.34,116.36,30600000.0
2007-07-05 23:58:00,116.36,116.36,116.355,116.355,23700000.0
2007-07-05 23:59:00,116.36,116.365,116.355,116.355,83100000.0
2007-07-06 00:00:00,116.36,116.39,116.36,116.38,249500004.0
2007-07-06 00:01:00,116.38,116.395,116.345,116.385,127200000.0
2007-07-06 00:02:00,116.385,116.39,116.35,116.37,133700000.0
2007-07-06 00:03:00,116.37,116.38,116.35,116.375,241699999.0
2007-07-06 00:04:00,116.37,116.39,116.355,116.37,326500001.0
2007-07-06 00:05:00,116.37,116.38,116.345,116.38,172199999.0
2007-07-06 00:06:00,116.4,116.4,116.4,116.4,23400000.0
2007-07-06 00:07:00,116.4,116.4,116.38,116.38,63900000.0
2007-07-06 00:08:00,116.4,116.4,116.38,116.38,38200000.0
2007-07-06 00:09:00,116.38,116.39,116.38,116.39,15800000.0
2007-07-06 00:10:00,116.38,116.38,116.37,116.38,98700000.0
2007-07-06 00:11:00,116.38,116.38,116.36,116.36,98700000.0
2007-07-06 00:12:00,116.35,116.37,116.305,116.33,126500000.0
2007-07-06 00:13:00,116.34,116.35,116.34,116.35,12800000.0
2007-07-06 00:14:00,116.34,116.34,116.295,116.295,147400000.0
2007-07-06 00:15:00,116.31,116.31,116.31,116.31,46400000.0
2007-07-06 00:16:00,116.31,116.31,116.3,116.31,65599998.0
2007-07-06 00:17:00,116.3,116.3,116.3,116.3,180000000.0
2007-07-06 00:18:00,116.31,116.32,116.295,116.32,180000000.0
2007-07-06 00:19:00,116.315,116.33,116.315,116.33,69899999.0
2007-07-06 00:20:00,116.33,116.34,116.33,116.33,44500000.0
2007-07-06 00:21:00,116.3,116.33,116.3,116.32,93100000.0
2007-07-06 00:22:00,116.32,116.32,116.31,116.31,33500000.0
2007-07-06 00:23:00,116.31,116.31,116.3,116.3,16800000.0
2007-07-06 00:24:00,116.32,116.32,116.32,116.32,16800000.0
2007-07-06 00:25:00,116.32,116.33,116.32,116.33,93500000.0
2007-07-06 00:26:00,116.33,116.33,116.33,116.33,6400000.0
2007-07-06 00:27:00,116.34,116.34,116.33,116.34,18300000.0
2007-07-06 00:28:00,116.33,116.37,116.33,116.36,77600000.0
2007-07-06 00:29:00,116.37,116.38,116.355,116.38,40200001.0
2007-07-06 00:30:00,116.37,116.37,116.37,116.37,1600000.0
2007-07-06 00:31:00,116.36,116.36,116.34,116.35,1600000.0
2007-07-06 00:32:00,116.37,116.37,116.37,116.37,1600000.0
2007-07-06 00:33:00,116.37,116.38,116.36,116.38,113499998.0
2007-07-06 00:34:00,116.37,116.41,116.355,116.4,192199999.0
2007-07-06 00:35:00,116.4,116.4,116.37,116.39,87700000.0
2007-07-06 00:36:00,116.38,116.38,116.35,116.35,108200000.0
2007-07-06 00:37:00,116.35,116.36,116.315,116.35,176400000.0
2007-07-06 00:38:00,116.355,116.38,116.35,116.35,343199999.0
2007-07-06 00:39:00,116.36,116.37,116.36,116.37,90800000.0
2007-07-06 00:40:00,116.37,116.37,116.36,116.37,85300000.0
2007-07-06 00:41:00,116.37,116.38,116.365,116.365,80799999.0
2007-07-06 00:42:00,116.365,116.38,116.325,116.34,195999999.0
2007-07-06 00:43:00,116.325,116.37,116.325,116.365,46600000.0
2007-07-06 00:44:00,116.365,116.38,116.365,116.37,31700000.0
2007-07-06 00:45:00,116.37,116.37,116.36,116.36,39700000.0
2007-07-06 00:46:00,116.355,116.37,116.355,116.36,69700000.0
2007-07-06 00:47:00,116.36,116.36,116.335,116.35,74400000.0
2007-07-06 00:48:00,116.35,116.36,116.35,116.36,24300000.0
2007-07-06 00:49:00,116.36,116.36,116.35,116.35,8200000.0
2007-07-06 00:50:00,116.36,116.36,116.345,116.35,19100000.0
2007-07-06 00:51:00,116.35,116.35,116.31,116.325,117100001.0
2007-07-06 00:52:00,116.325,116.34,116.325,116.34,38100000.0
2007-07-06 00:53:00,116.34,116.34,116.34,116.34,1600000.0
2007-07-06 00:54:00,116.33,116.335,116.33,116.335,24100001.0
2007-07-06 00:55:00,116.34,116.36,116.34,116.35,83600000.0
2007-07-06 00:56:00,116.36,116.36,116.35,116.36,12800000.0
2007-07-06 00:57:00,116.355,116.36,116.33,116.36,28800000.0
2007-07-06 00:58:00,116.36,116.36,116.33,116.36,84099998.0
2007-07-06 00:59:00,116.37,116.38,116.37,116.38,20800000.0
2007-07-06 01:00:00,116.37,116.38,116.36,116.38,70700000.0
2007-07-06 01:01:00,116.37,116.395,116.37,116.395,238999994.0
2007-07-06 01:02:00,116.395,116.41,116.39,116.39,314099994.0
2007-07-06 01:03:00,116.39,116.395,116.39,116.39,72099998.0
2007-07-06 01:04:00,116.39,116.39,116.375,116.375,26900000.0
2007-07-06 01:05:00,116.39,116.39,116.375,116.39,14300000.0
2007-07-06 01:06:00,116.39,116.39,116.375,116.375,41200000.0
2007-07-06 01:07:00,116.375,116.375,116.37,116.37,36000001.0
2007-07-06 01:08:00,116.375,116.38,116.375,116.38,28600000.0
2007-07-06 01:09:00,116.38,116.38,116.375,116.375,15900000.0
2007-07-06 01:10:00,116.38,116.38,116.38,116.38,3700000.0
2007-07-06 01:11:00,116.37,116.37,116.37,116.37,9500000.0
2007-07-06 01:12:00,116.35,116.38,116.35,116.38,20600000.0
2007-07-06 01:13:00,116.37,116.38,116.365,116.38,20600000.0
2007-07-06 01:14:00,116.35,116.36,116.35,116.35,30100000.0
2007-07-06 01:15:00,116.37,116.37,116.365,116.365,30100000.0
2007-07-06 01:16:00,116.37,116.37,116.37,116.37,3200000.0
2007-07-06 01:17:00,116.37,116.37,116.37,116.37,10700000.0
2007-07-06 01:18:00,116.37,116.37,116.355,116.36,33400000.0
2007-07-06 01:19:00,116.36,116.37,116.345,116.35,65100000.0
2007-07-06 01:20:00,116.35,116.35,116.335,116.34,76000000.0
2007-07-06 01:21:00,116.34,116.36,116.34,116.35,58700000.0
2007-07-06 01:22:00,116.35,116.37,116.34,116.37,153900002.0
2007-07-06 01:23:00,116.36,116.38,116.335,116.38,205499997.0
2007-07-06 01:24:00,116.36,116.37,116.34,116.36,77400000.0
2007-07-06 01:25:00,116.36,116.37,116.35,116.355,107800002.0
2007-07-06 01:26:00,116.36,116.36,116.36,116.36,12800000.0
2007-07-06 01:27:00,116.35,116.36,116.33,116.35,196299999.0
2007-07-06 01:28:00,116.35,116.35,116.32,116.35,67799999.0
2007-07-06 01:29:00,116.35,116.35,116.335,116.35,44500000.0
2007-07-06 01:30:00,116.34,116.37,116.33,116.37,149300003.0
2007-07-06 01:31:00,116.37,116.4,116.36,116.395,347599995.0
2007-07-06 01:32:00,116.38,116.39,116.375,116.375,68100000.0
2007-07-06 01:33:00,116.375,116.38,116.36,116.37,63900000.0
2007-07-06 01:34:00,116.36,116.38,116.345,116.355,231099996.0
2007-07-06 01:35:00,116.36,116.39,116.35,116.39,293399997.0
2007-07-06 01:36:00,116.38,116.38,116.38,116.38,11100000.0
2007-07-06 01:37:00,116.375,116.38,116.35,116.38,161400000.0
2007-07-06 01:38:00,116.38,116.4,116.38,116.39,61900000.0
2007-07-06 01:39:00,116.39,116.4,116.38,116.39,145300000.0
2007-07-06 01:40:00,116.39,116.39,116.355,116.39,173899996.0
2007-07-06 01:41:00,116.39,116.4,116.38,116.4,78200000.0
2007-07-06 01:42:00,116.4,116.41,116.38,116.38,392199989.0
2007-07-06 01:43:00,116.39,116.39,116.39,116.39,63299997.0
2007-07-06 01:44:00,116.39,116.39,116.355,116.355,48599999.0
2007-07-06 01:45:00,116.39,116.4,116.39,116.395,196499993.0
2007-07-06 01:46:00,116.4,116.4,116.395,116.4,120599996.0
2007-07-06 01:47:00,116.39,116.395,116.39,116.395,74600000.0
2007-07-06 01:48:00,116.395,116.395,116.395,116.395,110600000.0
2007-07-06 01:49:00,116.395,116.405,116.395,116.395,149499998.0
2007-07-06 01:50:00,116.395,116.395,116.38,116.38,105100000.0
2007-07-06 01:51:00,116.4,116.4,116.38,116.38,342499998.0
2007-07-06 01:52:00,116.38,116.39,116.37,116.38,230899995.0
2007-07-06 01:53:00,116.38,116.39,116.37,116.38,138499999.0
2007-07-06 01:54:00,116.38,116.38,116.37,116.38,153200000.0
2007-07-06 01:55:00,116.38,116.38,116.34,116.34,332100000.0
2007-07-06 01:56:00,116.34,116.35,116.33,116.335,202900000.0
2007-07-06 01:57:00,116.33,116.35,116.33,116.34,334399999.0
2007-07-06 01:58:00,116.34,116.34,116.32,116.325,132900000.0
2007-07-06 01:59:00,116.325,116.34,116.325,116.33,155000000.0
2007-07-06 02:00:00,116.33,116.35,116.33,116.35,90999999.0
2007-07-06 02:01:00,116.35,116.36,116.35,116.35,88599999.0
2007-07-06 02:02:00,116.35,116.35,116.33,116.345,125000000.0
2007-07-06 02:03:00,116.345,116.345,116.345,116.345,7900000.0
2007-07-06 02:04:00,116.345,116.345,116.345,116.345,31600000.0
2007-07-06 02:05:00,116.33,116.33,116.33,116.33,192900000.0
2007-07-06 02:06:00,116.345,116.355,116.34,116.35,192900000.0
2007-07-06 02:07:00,116.35,116.355,116.34,116.35,41000000.0
2007-07-06 02:08:00,116.35,116.355,116.34,116.355,105700000.0
2007-07-06 02:09:00,116.355,116.355,116.35,116.35,89000000.0
2007-07-06 02:10:00,116.36,116.365,116.36,116.36,96400000.0
2007-07-06 02:11:00,116.36,116.365,116.36,116.36,121099999.0
2007-07-06 02:12:00,116.365,116.365,116.34,116.355,158300000.0
2007-07-06 02:13:00,116.34,116.35,116.33,116.35,330700005.0
2007-07-06 02:14:00,116.35,116.36,116.34,116.36,214799999.0
2007-07-06 02:15:00,116.36,116.36,116.35,116.35,115599999.0
2007-07-06 02:16:00,116.35,116.35,116.34,116.34,273699999.0
2007-07-06 02:17:00,116.34,116.35,116.34,116.34,293999991.0
2007-07-06 02:18:00,116.34,116.35,116.34,116.345,159899999.0
2007-07-06 02:19:00,116.34,116.34,116.34,116.34,174000000.0
2007-07-06 02:20:00,116.34,116.34,116.34,116.34,195600000.0
2007-07-06 02:21:00,116.34,116.34,116.34,116.34,34800000.0
2007-07-06 02:22:00,116.34,116.34,116.335,116.34,105300000.0
2007-07-06 02:23:00,116.34,116.35,116.33,116.34,301199997.0
2007-07-06 02:24:00,116.33,116.35,116.33,116.35,304999996.0
2007-07-06 02:25:00,116.33,116.34,116.33,116.34,4000000.0
2007-07-06 02:26:00,116.35,116.35,116.35,116.35,4000000.0
2007-07-06 02:27:00,116.35,116.35,116.33,116.335,189699997.0
2007-07-06 02:28:00,116.33,116.335,116.31,116.31,453700000.0
2007-07-06 02:29:00,116.305,116.305,116.27,116.285,343100000.0
2007-07-06 02:30:00,116.29,116.31,116.285,116.3,309599998.0
2007-07-06 02:31:00,116.31,116.33,116.31,116.33,70700000.0
2007-07-06 02:32:00,116.33,116.34,116.33,116.33,286200000.0
2007-07-06 02:33:00,116.33,116.33,116.32,116.33,77600000.0
2007-07-06 02:34:00,116.32,116.32,116.32,116.32,18400000.0
2007-07-06 02:35:00,116.31,116.32,116.31,116.32,150199999.0
2007-07-06 02:36:00,116.32,116.32,116.29,116.29,445499995.0
2007-07-06 02:37:00,116.31,116.32,116.305,116.32,266200000.0
2007-07-06 02:38:00,116.32,116.32,116.32,116.32,295300002.0
2007-07-06 02:39:00,116.32,116.32,116.29,116.3,542899998.0
2007-07-06 02:40:00,116.3,116.3,116.28,116.29,412899998.0
2007-07-06 02:41:00,116.3,116.32,116.29,116.32,211400001.0
2007-07-06 02:42:00,116.32,116.32,116.31,116.315,249599998.0
2007-07-06 02:43:00,116.32,116.33,116.31,116.33,144400000.0
2007-07-06 02:44:00,116.33,116.34,116.32,116.32,438699999.0
2007-07-06 02:45:00,116.32,116.32,116.32,116.32,8800000.0
2007-07-06 02:46:00,116.32,116.32,116.32,116.32,37900000.0
2007-07-06 02:47:00,116.32,116.325,116.32,116.32,223199999.0
2007-07-06 02:48:00,116.32,116.32,116.32,116.32,36500000.0
2007-07-06 02:49:00,116.32,116.32,116.31,116.31,52699999.0
2007-07-06 02:50:00,116.32,116.35,116.32,116.33,575199995.0
2007-07-06 02:51:00,116.35,116.38,116.34,116.37,343199999.0
2007-07-06 02:52:00,116.38,116.38,116.37,116.38,74200000.0
2007-07-06 02:53:00,116.38,116.39,116.35,116.35,643799998.0
2007-07-06 02:54:00,116.36,116.37,116.33,116.35,1100899990.0
2007-07-06 02:55:00,116.36,116.36,116.33,116.34,737099990.0
2007-07-06 02:56:00,116.35,116.35,116.33,116.33,490899992.0
2007-07-06 02:57:00,116.34,116.36,116.34,116.35,506199999.0
2007-07-06 02:58:00,116.35,116.38,116.34,116.37,513099994.0
2007-07-06 02:59:00,116.38,116.38,116.36,116.36,115200000.0
2007-07-06 03:00:00,116.38,116.42,116.345,116.42,870199995.0
2007-07-06 03:01:00,116.42,116.43,116.37,116.385,934399994.0
2007-07-06 03:02:00,116.37,116.385,116.36,116.36,156000000.0
2007-07-06 03:03:00,116.375,116.39,116.36,116.37,169300000.0
2007-07-06 03:04:00,116.39,116.39,116.37,116.385,174800001.0
2007-07-06 03:05:00,116.37,116.38,116.37,116.37,107899999.0
2007-07-06 03:06:00,116.37,116.37,116.325,116.34,341899997.0
2007-07-06 03:07:00,116.37,116.37,116.32,116.34,183600000.0
2007-07-06 03:08:00,116.33,116.36,116.31,116.33,508499994.0
2007-07-06 03:09:00,116.33,116.35,116.33,116.34,212200000.0
2007-07-06 03:10:00,116.34,116.36,116.34,116.36,145900000.0
2007-07-06 03:11:00,116.36,116.36,116.35,116.35,226500000.0
2007-07-06 03:12:00,116.35,116.35,116.35,116.35,9600000.0
2007-07-06 03:13:00,116.34,116.35,116.31,116.32,466800000.0
2007-07-06 03:14:00,116.32,116.32,116.29,116.3,223300000.0
2007-07-06 03:15:00,116.3,116.31,116.29,116.305,341800000.0
2007-07-06 03:16:00,116.3,116.31,116.3,116.31,80100000.0
2007-07-06 03:17:00,116.31,116.35,116.31,116.35,164599999.0
2007-07-06 03:18:00,116.35,116.35,116.33,116.34,296299996.0
2007-07-06 03:19:00,116.34,116.35,116.34,116.35,47499999.0
2007-07-06 03:20:00,116.345,116.36,116.345,116.36,382099993.0
2007-07-06 03:21:00,116.36,116.36,116.36,116.36,80700000.0
2007-07-06 03:22:00,116.36,116.36,116.35,116.36,48400000.0
2007-07-06 03:23:00,116.35,116.37,116.35,116.36,489300000.0
2007-07-06 03:24:00,116.36,116.38,116.36,116.375,422899997.0
2007-07-06 03:25:00,116.375,116.39,116.355,116.38,719299997.0
2007-07-06 03:26:00,116.38,116.39,116.38,116.38,141199999.0
2007-07-06 03:27:00,116.38,116.4,116.38,116.4,251600000.0
2007-07-06 03:28:00,116.4,116.4,116.4,116.4,25400000.0
2007-07-06 03:29:00,116.39,116.41,116.38,116.41,128300000.0
2007-07-06 03:30:00,116.41,116.41,116.4,116.4,85700000.0
2007-07-06 03:31:00,116.4,116.41,116.385,116.4,114200000.0
2007-07-06 03:32:00,116.395,116.4,116.385,116.385,61700000.0
2007-07-06 03:33:00,116.39,116.39,116.39,116.39,39600000.0
2007-07-06 03:34:00,116.39,116.39,116.38,116.39,127600000.0
2007-07-06 03:35:00,116.4,116.4,116.39,116.39,163700000.0
2007-07-06 03:36:00,116.39,116.4,116.39,116.4,71400000.0
2007-07-06 03:37:00,116.39,116.4,116.385,116.395,125900000.0
2007-07-06 03:38:00,116.395,116.41,116.39,116.41,164000000.0
2007-07-06 03:39:00,116.41,116.41,116.39,116.41,134799998.0
2007-07-06 03:40:00,116.41,116.435,116.39,116.43,193899999.0
2007-07-06 03:41:00,116.43,116.43,116.41,116.41,97599999.0
2007-07-06 03:42:00,116.42,116.42,116.415,116.415,60100000.0
2007-07-06 03:43:00,116.415,116.42,116.41,116.41,133399999.0
2007-07-06 03:44:00,116.41,116.42,116.41,116.42,12700000.0
2007-07-06 03:45:00,116.42,116.42,116.415,116.415,28600000.0
2007-07-06 03:46:00,116.41,116.415,116.4,116.4,140299999.0
2007-07-06 03:47:00,116.41,116.41,116.39,116.405,343900000.0
2007-07-06 03:48:00,116.405,116.43,116.4,116.405,213899998.0
2007-07-06 03:49:00,116.405,116.41,116.4,116.41,313000000.0
2007-07-06 03:50:00,116.405,116.41,116.38,116.38,265599999.0
2007-07-06 03:51:00,116.38,116.39,116.375,116.385,112100000.0
2007-07-06 03:52:00,116.39,116.39,116.38,116.38,68300000.0
2007-07-06 03:53:00,116.38,116.39,116.37,116.37,69000000.0
2007-07-06 03:54:00,116.38,116.385,116.37,116.38,174000000.0
2007-07-06 03:55:00,116.38,116.38,116.35,116.35,158600000.0
2007-07-06 03:56:00,116.35,116.35,116.35,116.35,24600000.0
2007-07-06 03:57:00,116.35,116.375,116.34,116.375,287800003.0
2007-07-06 03:58:00,116.375,116.375,116.35,116.35,114200000.0
2007-07-06 03:59:00,116.35,116.36,116.35,116.35,339400000.0
2007-07-06 04:00:00,116.36,116.36,116.35,116.36,245300000.0
2007-07-06 04:01:00,116.36,116.36,116.35,116.35,247200000.0
2007-07-06 04:02:00,116.36,116.36,116.36,116.36,23000000.0
2007-07-06 04:03:00,116.36,116.38,116.36,116.38,223700000.0
2007-07-06 04:04:00,116.37,116.38,116.36,116.38,128299999.0
2007-07-06 04:05:00,116.38,116.39,116.38,116.39,185400000.0
2007-07-06 04:06:00,116.385,116.39,116.36,116.38,280799999.0
2007-07-06 04:07:00,116.38,116.38,116.36,116.38,160899999.0
2007-07-06 04:08:00,116.38,116.4,116.37,116.39,276999996.0
2007-07-06 04:09:00,116.385,116.395,116.38,116.395,105400000.0
2007-07-06 04:10:00,116.395,116.395,116.395,116.395,7900000.0
2007-07-06 04:11:00,116.395,116.405,116.395,116.4,73000000.0
2007-07-06 04:12:00,116.395,116.4,116.39,116.39,177499998.0
2007-07-06 04:13:00,116.39,116.39,116.39,116.39,13400000.0
2007-07-06 04:14:00,116.39,116.39,116.38,116.38,33100000.0
2007-07-06 04:15:00,116.39,116.39,116.36,116.36,90100000.0
2007-07-06 04:16:00,116.38,116.39,116.38,116.39,153000000.0
2007-07-06 04:17:00,116.39,116.4,116.39,116.39,181599998.0
2007-07-06 04:18:00,116.38,116.39,116.38,116.38,92000000.0
2007-07-06 04:19:00,116.4,116.4,116.4,116.4,92000000.0
2007-07-06 04:20:00,116.4,116.41,116.4,116.4,53600000.0
2007-07-06 04:21:00,116.39,116.39,116.39,116.39,118400000.0
2007-07-06 04:22:00,116.39,116.4,116.39,116.4,27200000.0
2007-07-06 04:23:00,116.4,116.4,116.38,116.4,116700000.0
2007-07-06 04:24:00,116.4,116.4,116.39,116.4,174699999.0
2007-07-06 04:25:00,116.4,116.4,116.39,116.4,319099995.0
2007-07-06 04:26:00,116.4,116.405,116.38,116.405,239000001.0
2007-07-06 04:27:00,116.41,116.42,116.4,116.405,518399997.0
2007-07-06 04:28:00,116.405,116.41,116.4,116.41,322899994.0
2007-07-06 04:29:00,116.41,116.41,116.395,116.395,397299999.0
2007-07-06 04:30:00,116.395,116.41,116.37,116.375,694399990.0
2007-07-06 04:31:00,116.37,116.375,116.335,116.37,741799995.0
2007-07-06 04:32:00,116.37,116.38,116.37,116.38,109800000.0
2007-07-06 04:33:00,116.38,116.38,116.37,116.38,363199995.0
2007-07-06 04:34:00,116.38,116.38,116.38,116.38,240900000.0
2007-07-06 04:35:00,116.38,116.38,116.38,116.38,224600000.0
2007-07-06 04:36:00,116.38,116.4,116.38,116.4,247200000.0
2007-07-06 04:37:00,116.4,116.41,116.4,116.41,46400000.0
2007-07-06 04:38:00,116.4,116.41,116.4,116.4,15200000.0
2007-07-06 04:39:00,116.41,116.43,116.4,116.42,109000000.0
2007-07-06 04:40:00,116.41,116.41,116.41,116.41,4000000.0
2007-07-06 04:41:00,116.41,116.42,116.41,116.42,35000000.0
2007-07-06 04:42:00,116.42,116.43,116.42,116.42,332099996.0
2007-07-06 04:43:00,116.41,116.42,116.395,116.42,202799997.0
2007-07-06 04:44:00,116.41,116.42,116.41,116.41,36000000.0
2007-07-06 04:45:00,116.41,116.41,116.395,116.41,27800000.0
2007-07-06 04:46:00,116.41,116.41,116.39,116.4,39900000.0
2007-07-06 04:47:00,116.4,116.41,116.4,116.41,75600000.0
2007-07-06 04:48:00,116.4,116.42,116.4,116.41,119400000.0
2007-07-06 04:49:00,116.41,116.41,116.41,116.41,22400000.0
2007-07-06 04:50:00,116.41,116.42,116.41,116.42,46200000.0
2007-07-06 04:51:00,116.42,116.42,116.4,116.41,17500000.0
2007-07-06 04:52:00,116.4,116.41,116.4,116.41,13500000.0
2007-07-06 04:53:00,116.41,116.41,116.41,116.41,39000000.0
2007-07-06 04:54:00,116.41,116.41,116.41,116.41,4000000.0
2007-07-06 04:55:00,116.41,116.41,116.39,116.4,166699999.0
2007-07-06 04:56:00,116.41,116.41,116.39,116.405,92900000.0
2007-07-06 04:57:00,116.41,116.44,116.39,116.43,111699999.0
2007-07-06 04:58:00,116.43,116.45,116.405,116.44,128599997.0
2007-07-06 04:59:00,116.45,116.46,116.41,116.43,187099999.0
2007-07-06 05:00:00,116.45,116.45,116.43,116.43,605899999.0
2007-07-06 05:01:00,116.43,116.44,116.43,116.43,715199996.0
2007-07-06 05:02:00,116.43,116.44,116.43,116.44,27100000.0
2007-07-06 05:03:00,116.45,116.45,116.43,116.44,65500000.0
2007-07-06 05:04:00,116.43,116.44,116.42,116.43,217200000.0
2007-07-06 05:05:00,116.44,116.44,116.425,116.44,90200000.0
2007-07-06 05:06:00,116.43,116.43,116.39,116.4,147400000.0
2007-07-06 05:07:00,116.4,116.4,116.385,116.39,171500000.0
2007-07-06 05:08:00,116.4,116.4,116.4,116.4,135800000.0
2007-07-06 05:09:00,116.4,116.41,116.4,116.4,260299999.0
2007-07-06 05:10:00,116.41,116.42,116.41,116.42,154699999.0
2007-07-06 05:11:00,116.42,116.42,116.4,116.405,408500000.0
2007-07-06 05:12:00,116.41,116.43,116.41,116.43,181199996.0
2007-07-06 05:13:00,116.43,116.43,116.42,116.43,107700000.0
2007-07-06 05:14:00,116.43,116.44,116.43,116.43,352900000.0
2007-07-06 05:15:00,116.43,116.44,116.41,116.43,301899993.0
2007-07-06 05:16:00,116.43,116.44,116.43,116.43,529399990.0
2007-07-06 05:17:00,116.44,116.44,116.42,116.42,238000000.0
2007-07-06 05:18:00,116.42,116.43,116.41,116.42,148499999.0
2007-07-06 05:19:00,116.42,116.42,116.41,116.42,247399995.0
2007-07-06 05:20:00,116.42,116.44,116.42,116.43,184600000.0
2007-07-06 05:21:00,116.43,116.43,116.41,116.41,80300000.0
2007-07-06 05:22:00,116.41,116.41,116.41,116.41,77300000.0
2007-07-06 05:23:00,116.41,116.41,116.41,116.41,47800000.0
2007-07-06 05:24:00,116.4,116.405,116.38,116.405,202400000.0
2007-07-06 05:25:00,116.405,116.405,116.4,116.4,131400000.0
2007-07-06 05:26:00,116.385,116.41,116.385,116.41,185799996.0
2007-07-06 05:27:00,116.41,116.41,116.4,116.41,582599993.0
2007-07-06 05:28:00,116.41,116.41,116.4,116.41,433299995.0
2007-07-06 05:29:00,116.405,116.42,116.4,116.42,185899999.0
2007-07-06 05:30:00,116.42,116.42,116.42,116.42,1600000.0
2007-07-06 05:31:00,116.42,116.42,116.405,116.405,83699999.0
2007-07-06 05:32:00,116.405,116.405,116.4,116.4,157099997.0
2007-07-06 05:33:00,116.41,116.41,116.395,116.395,94899998.0
2007-07-06 05:34:00,116.415,116.42,116.4,116.41,88899998.0
2007-07-06 05:35:00,116.41,116.41,116.4,116.4,1600000.0
2007-07-06 05:37:00,116.41,116.41,116.41,116.41,1600000.0
2007-07-06 05:38:00,116.41,116.415,116.395,116.41,344299993.0
2007-07-06 05:39:00,116.41,116.42,116.395,116.395,243099995.0
2007-07-06 05:40:00,116.41,116.42,116.41,116.41,208199996.0
2007-07-06 05:41:00,116.41,116.41,116.41,116.41,333599997.0
2007-07-06 05:42:00,116.41,116.41,116.395,116.395,245899999.0
2007-07-06 05:43:00,116.41,116.42,116.41,116.42,214800000.0
2007-07-06 05:44:00,116.42,116.42,116.41,116.415,197400000.0
2007-07-06 05:46:00,116.42,116.42,116.42,116.42,4800000.0
2007-07-06 05:47:00,116.42,116.425,116.42,116.42,92900000.0
2007-07-06 05:48:00,116.42,116.42,116.42,116.42,28000000.0
2007-07-06 05:49:00,116.42,116.44,116.405,116.42,703499988.0
2007-07-06 05:50:00,116.42,116.42,116.41,116.42,90099999.0
2007-07-06 05:51:00,116.43,116.43,116.42,116.42,113500000.0
2007-07-06 05:52:00,116.43,116.43,116.41,116.425,386599992.0
2007-07-06 05:53:00,116.43,116.43,116.395,116.43,217000001.0
2007-07-06 05:54:00,116.44,116.44,116.435,116.44,98199999.0
2007-07-06 05:55:00,116.44,116.44,116.41,116.41,89600000.0
2007-07-06 05:56:00,116.45,116.45,116.45,116.45,38300000.0
2007-07-06 05:57:00,116.45,116.48,116.45,116.48,320800000.0
2007-07-06 05:58:00,116.485,116.49,116.45,116.47,375299999.0
2007-07-06 05:59:00,116.47,116.48,116.45,116.48,460600000.0
2007-07-06 06:00:00,116.48,116.5,116.47,116.49,661000000.0
2007-07-06 06:01:00,116.49,116.505,116.465,116.505,412000000.0
2007-07-06 06:02:00,116.49,116.51,116.49,116.5,241700000.0
2007-07-06 06:03:00,116.5,116.55,116.5,116.52,425199998.0
2007-07-06 06:04:00,116.54,116.54,116.5,116.5,291400000.0
2007-07-06 06:05:00,116.495,116.5,116.49,116.49,117300000.0
2007-07-06 06:06:00,116.495,116.52,116.495,116.5,249299999.0
2007-07-06 06:07:00,116.5,116.51,116.495,116.51,125200000.0
2007-07-06 06:08:00,116.5,116.51,116.48,116.49,251500000.0
2007-07-06 06:09:00,116.5,116.5,116.48,116.49,102699999.0
2007-07-06 06:10:00,116.48,116.49,116.48,116.48,260800000.0
2007-07-06 06:11:00,116.48,116.48,116.475,116.48,43300000.0
2007-07-06 06:12:00,116.48,116.48,116.45,116.47,116000000.0
2007-07-06 06:13:00,116.47,116.47,116.44,116.45,387299998.0
2007-07-06 06:14:00,116.45,116.47,116.44,116.47,619699994.0
2007-07-06 06:15:00,116.46,116.47,116.45,116.46,84500000.0
2007-07-06 06:16:00,116.46,116.46,116.44,116.45,64300000.0
2007-07-06 06:17:00,116.45,116.5,116.45,116.475,376799999.0
2007-07-06 06:18:00,116.445,116.52,116.445,116.495,259400000.0
2007-07-06 06:19:00,116.49,116.51,116.49,116.5,364200000.0
2007-07-06 06:20:00,116.5,116.51,116.495,116.5,90199998.0
2007-07-06 06:21:00,116.5,116.5,116.49,116.5,111300000.0
2007-07-06 06:22:00,116.5,116.5,116.49,116.49,85300000.0
2007-07-06 06:23:00,116.48,116.505,116.48,116.5,200199997.0
2007-07-06 06:24:00,116.49,116.495,116.47,116.485,280700000.0
2007-07-06 06:25:00,116.485,116.49,116.46,116.48,126800000.0
2007-07-06 06:26:00,116.48,116.48,116.46,116.48,53200000.0
2007-07-06 06:28:00,116.48,116.49,116.48,116.49,20700000.0
2007-07-06 06:29:00,116.49,116.52,116.49,116.515,260800000.0
2007-07-06 06:30:00,116.515,116.52,116.5,116.51,232300000.0
2007-07-06 06:31:00,116.51,116.52,116.5,116.5,44500000.0
2007-07-06 06:32:00,116.5,116.51,116.485,116.51,27000000.0
2007-07-06 06:33:00,116.51,116.51,116.51,116.51,4800000.0
2007-07-06 06:34:00,116.48,116.5,116.48,116.5,27199999.0
2007-07-06 06:35:00,116.51,116.51,116.505,116.505,17800000.0
2007-07-06 06:36:00,116.5,116.5,116.5,116.5,17500000.0
2007-07-06 06:37:00,116.5,116.52,116.5,116.52,134799998.0
2007-07-06 06:38:00,116.5,116.53,116.5,116.53,370299994.0
2007-07-06 06:39:00,116.52,116.53,116.51,116.53,115899999.0
2007-07-06 06:40:00,116.53,116.54,116.53,116.54,253200000.0
2007-07-06 06:41:00,116.54,116.55,116.54,116.54,73900001.0
2007-07-06 06:42:00,116.54,116.54,116.535,116.54,90200000.0
2007-07-06 06:43:00,116.54,116.54,116.52,116.52,173100000.0
2007-07-06 06:44:00,116.52,116.52,116.52,116.52,20800000.0
2007-07-06 06:45:00,116.52,116.52,116.52,116.52,36300000.0
2007-07-06 06:46:00,116.52,116.52,116.52,116.52,56800000.0
2007-07-06 06:47:00,116.53,116.53,116.53,116.53,4000000.0
2007-07-06 06:48:00,116.53,116.54,116.515,116.54,103100000.0
2007-07-06 06:49:00,116.53,116.54,116.53,116.54,119100000.0
2007-07-06 06:50:00,116.55,116.57,116.535,116.535,324199999.0
2007-07-06 06:51:00,116.54,116.54,116.48,116.49,232999997.0
2007-07-06 06:52:00,116.49,116.5,116.455,116.49,268099999.0
2007-07-06 06:53:00,116.49,116.5,116.475,116.5,159799999.0
2007-07-06 06:54:00,116.5,116.5,116.48,116.49,88499999.0
2007-07-06 06:55:00,116.49,116.5,116.47,116.5,609999996.0
2007-07-06 06:56:00,116.5,116.5,116.49,116.5,107700000.0
2007-07-06 06:57:00,116.49,116.51,116.49,116.5,121700000.0
2007-07-06 06:58:00,116.5,116.51,116.49,116.5,457499996.0
2007-07-06 06:59:00,116.52,116.53,116.485,116.53,407799997.0
2007-07-06 07:00:00,116.53,116.53,116.51,116.52,199800000.0
2007-07-06 07:01:00,116.53,116.53,116.53,116.53,12000000.0
2007-07-06 07:02:00,116.53,116.53,116.52,116.52,104600000.0
2007-07-06 07:03:00,116.53,116.53,116.52,116.52,267100000.0
2007-07-06 07:04:00,116.53,116.54,116.53,116.54,119099998.0
2007-07-06 07:05:00,116.54,116.54,116.51,116.51,397099992.0
2007-07-06 07:06:00,116.52,116.52,116.5,116.515,165300004.0
2007-07-06 07:07:00,116.51,116.53,116.51,116.525,310800005.0
2007-07-06 07:08:00,116.525,116.53,116.52,116.52,173000000.0
2007-07-06 07:09:00,116.53,116.53,116.52,116.52,216700000.0
2007-07-06 07:10:00,116.52,116.53,116.5,116.52,167100000.0
2007-07-06 07:11:00,116.515,116.515,116.5,116.5,385099993.0
2007-07-06 07:12:00,116.51,116.52,116.49,116.52,261600000.0
2007-07-06 07:13:00,116.52,116.54,116.51,116.53,555799997.0
2007-07-06 07:14:00,116.53,116.54,116.53,116.53,201400000.0
2007-07-06 07:15:00,116.52,116.53,116.51,116.52,423500004.0
2007-07-06 07:16:00,116.52,116.52,116.51,116.51,111700000.0
2007-07-06 07:17:00,116.51,116.52,116.51,116.52,258500000.0
2007-07-06 07:18:00,116.52,116.52,116.51,116.52,248300000.0
2007-07-06 07:19:00,116.52,116.53,116.515,116.53,114600000.0
2007-07-06 07:20:00,116.53,116.53,116.51,116.53,653699998.0
2007-07-06 07:21:00,116.53,116.53,116.51,116.53,112899999.0
2007-07-06 07:22:00,116.53,116.53,116.52,116.53,84600000.0
2007-07-06 07:23:00,116.53,116.53,116.53,116.53,15000000.0
2007-07-06 07:24:00,116.53,116.53,116.52,116.52,119500000.0
2007-07-06 07:25:00,116.53,116.54,116.53,116.54,226700000.0
2007-07-06 07:26:00,116.54,116.55,116.54,116.55,128500000.0
2007-07-06 07:27:00,116.55,116.55,116.54,116.55,71100000.0
2007-07-06 07:28:00,116.55,116.56,116.545,116.56,70300000.0
2007-07-06 07:29:00,116.57,116.58,116.56,116.565,243600000.0
2007-07-06 07:30:00,116.565,116.59,116.54,116.56,898699992.0
2007-07-06 07:31:00,116.57,116.58,116.56,116.58,212800000.0
2007-07-06 07:32:00,116.58,116.58,116.56,116.56,345600000.0
2007-07-06 07:33:00,116.57,116.59,116.56,116.58,243900000.0
2007-07-06 07:34:00,116.575,116.58,116.57,116.58,498299995.0
2007-07-06 07:35:00,116.58,116.61,116.57,116.61,577299999.0
2007-07-06 07:36:00,116.61,116.62,116.6,116.6,148500000.0
2007-07-06 07:37:00,116.6,116.61,116.6,116.6,130400000.0
2007-07-06 07:38:00,116.61,116.61,116.6,116.6,171000000.0
2007-07-06 07:39:00,116.6,116.61,116.6,116.61,44000000.0
2007-07-06 07:40:00,116.61,116.62,116.61,116.61,229300000.0
2007-07-06 07:41:00,116.61,116.62,116.6,116.62,329800000.0
2007-07-06 07:42:00,116.61,116.62,116.61,116.61,149800000.0
2007-07-06 07:43:00,116.61,116.62,116.61,116.62,55000000.0
2007-07-06 07:44:00,116.62,116.63,116.61,116.62,133199998.0
2007-07-06 07:45:00,116.62,116.64,116.61,116.635,162200000.0
2007-07-06 07:46:00,116.635,116.67,116.63,116.65,304499999.0
2007-07-06 07:47:00,116.65,116.67,116.65,116.665,304599999.0
2007-07-06 07:48:00,116.665,116.7,116.645,116.66,572099996.0
2007-07-06 07:49:00,116.665,116.69,116.66,116.68,482699994.0
2007-07-06 07:50:00,116.67,116.71,116.67,116.7,609199998.0
2007-07-06 07:51:00,116.7,116.72,116.65,116.66,981299990.0
2007-07-06 07:52:00,116.66,116.68,116.655,116.67,830999997.0
2007-07-06 07:53:00,116.67,116.77,116.67,116.77,1204199990.0
2007-07-06 07:54:00,116.76,116.78,116.75,116.76,630599999.0
2007-07-06 07:55:00,116.77,116.81,116.74,116.77,840199997.0
2007-07-06 07:56:00,116.78,116.78,116.74,116.77,385899999.0
2007-07-06 07:57:00,116.77,116.79,116.74,116.79,455699997.0
2007-07-06 07:58:00,116.8,116.81,116.755,116.79,745299995.0
2007-07-06 07:59:00,116.79,116.79,116.765,116.78,415000000.0
2007-07-06 08:00:00,116.775,116.78,116.73,116.755,734299997.0
2007-07-06 08:01:00,116.755,116.79,116.73,116.78,783999999.0
2007-07-06 08:02:00,116.77,116.81,116.77,116.78,641699999.0
2007-07-06 08:03:00,116.78,116.78,116.73,116.77,1013900013.0
2007-07-06 08:04:00,116.77,116.78,116.75,116.765,824900003.0
2007-07-06 08:05:00,116.765,116.805,116.75,116.79,930399986.0
2007-07-06 08:06:00,116.79,116.79,116.76,116.77,1045099998.0
2007-07-06 08:07:00,116.77,116.78,116.72,116.74,630099996.0
2007-07-06 08:08:00,116.74,116.745,116.71,116.725,386899999.0
2007-07-06 08:09:00,116.725,116.735,116.71,116.725,416899994.0
2007-07-06 08:10:00,116.725,116.73,116.715,116.715,241099997.0
2007-07-06 08:11:00,116.72,116.74,116.685,116.685,570899999.0
2007-07-06 08:12:00,116.68,116.7,116.66,116.695,447999998.0
2007-07-06 08:13:00,116.695,116.695,116.68,116.68,882100006.0
2007-07-06 08:14:00,116.68,116.68,116.66,116.67,135399999.0
2007-07-06 08:15:00,116.68,116.7,116.66,116.69,613200004.0
2007-07-06 08:16:00,116.69,116.69,116.66,116.665,266100000.0
2007-07-06 08:17:00,116.66,116.66,116.655,116.66,317099990.0
2007-07-06 08:18:00,116.66,116.695,116.63,116.675,1026199990.0
2007-07-06 08:19:00,116.67,116.69,116.645,116.66,797000003.0
2007-07-06 08:20:00,116.66,116.69,116.65,116.66,815599997.0
2007-07-06 08:21:00,116.665,116.68,116.65,116.68,576199989.0
2007-07-06 08:22:00,116.68,116.7,116.66,116.68,696400003.0
2007-07-06 08:23:00,116.68,116.7,116.67,116.69,557900001.0
2007-07-06 08:24:00,116.69,116.71,116.67,116.71,412499998.0
2007-07-06 08:25:00,116.71,116.715,116.665,116.69,770499999.0
2007-07-06 08:26:00,116.72,116.73,116.71,116.73,429299999.0
2007-07-06 08:27:00,116.725,116.73,116.71,116.73,143100000.0
2007-07-06 08:28:00,116.71,116.71,116.67,116.69,534999994.0
2007-07-06 08:29:00,116.69,116.73,116.68,116.69,530399998.0
2007-07-06 08:30:00,116.7,116.72,116.69,116.71,525999994.0
2007-07-06 08:31:00,116.71,116.73,116.69,116.7,428399996.0
2007-07-06 08:32:00,116.71,116.73,116.7,116.72,631399996.0
2007-07-06 08:33:00,116.72,116.76,116.72,116.76,790699975.0
2007-07-06 08:34:00,116.74,116.77,116.715,116.77,727200000.0
2007-07-06 08:35:00,116.765,116.765,116.73,116.73,251300000.0
2007-07-06 08:36:00,116.73,116.74,116.73,116.74,145700000.0
2007-07-06 08:37:00,116.74,116.74,116.73,116.74,137000000.0
2007-07-06 08:38:00,116.74,116.745,116.72,116.74,285299995.0
2007-07-06 08:39:00,116.74,116.74,116.72,116.73,340599997.0
2007-07-06 08:40:00,116.73,116.76,116.72,116.75,246699997.0
2007-07-06 08:41:00,116.76,116.765,116.73,116.74,448999997.0
2007-07-06 08:42:00,116.74,116.75,116.74,116.745,75500000.0
2007-07-06 08:43:00,116.745,116.75,116.725,116.745,356700000.0
2007-07-06 08:44:00,116.75,116.76,116.72,116.725,655599998.0
2007-07-06 08:45:00,116.725,116.725,116.7,116.71,335999998.0
2007-07-06 08:46:00,116.71,116.72,116.69,116.71,282700000.0
2007-07-06 08:47:00,116.71,116.715,116.7,116.71,219000000.0
2007-07-06 08:48:00,116.71,116.715,116.695,116.695,397199997.0
2007-07-06 08:49:00,116.695,116.695,116.68,116.68,565100000.0
2007-07-06 08:50:00,116.68,116.7,116.68,116.7,246899998.0
2007-07-06 08:51:00,116.7,116.7,116.68,116.68,114800000.0
2007-07-06 08:52:00,116.68,116.69,116.67,116.68,402200000.0
2007-07-06 08:53:00,116.68,116.685,116.65,116.68,707699996.0
2007-07-06 08:54:00,116.68,116.68,116.625,116.68,467299995.0
2007-07-06 08:55:00,116.68,116.68,116.64,116.645,479899994.0
2007-07-06 08:56:00,116.645,116.645,116.62,116.62,737300000.0
2007-07-06 08:57:00,116.62,116.635,116.62,116.63,247599998.0
2007-07-06 08:58:00,116.625,116.625,116.585,116.61,792399993.0
2007-07-06 08:59:00,116.61,116.61,116.6,116.6,197100000.0
2007-07-06 09:00:00,116.58,116.64,116.575,116.64,563800001.0
2007-07-06 09:01:00,116.64,116.65,116.63,116.63,581800000.0
2007-07-06 09:02:00,116.63,116.635,116.61,116.62,416900000.0
2007-07-06 09:03:00,116.62,116.62,116.61,116.61,338800000.0
2007-07-06 09:04:00,116.61,116.64,116.61,116.64,585200000.0
2007-07-06 09:05:00,116.64,116.65,116.63,116.64,328600000.0
2007-07-06 09:06:00,116.64,116.65,116.63,116.63,571800000.0
2007-07-06 09:07:00,116.63,116.63,116.61,116.62,223800000.0
2007-07-06 09:08:00,116.62,116.63,116.595,116.61,407000002.0
2007-07-06 09:09:00,116.62,116.65,116.61,116.64,385600000.0
2007-07-06 09:10:00,116.64,116.64,116.6,116.635,220300000.0
2007-07-06 09:11:00,116.635,116.635,116.6,116.625,337800000.0
2007-07-06 09:12:00,116.63,116.65,116.62,116.63,225000000.0
2007-07-06 09:13:00,116.635,116.68,116.63,116.68,207700000.0
2007-07-06 09:14:00,116.67,116.72,116.66,116.72,697499999.0
2007-07-06 09:15:00,116.72,116.73,116.68,116.72,923999996.0
2007-07-06 09:16:00,116.72,116.725,116.71,116.71,689999997.0
2007-07-06 09:17:00,116.71,116.75,116.71,116.725,621300000.0
2007-07-06 09:18:00,116.73,116.73,116.68,116.69,803499995.0
2007-07-06 09:19:00,116.685,116.7,116.67,116.69,422400000.0
2007-07-06 09:20:00,116.685,116.685,116.64,116.65,409600000.0
2007-07-06 09:21:00,116.65,116.68,116.645,116.67,811000000.0
2007-07-06 09:22:00,116.66,116.67,116.645,116.67,756500001.0
2007-07-06 09:23:00,116.67,116.69,116.66,116.68,555200000.0
2007-07-06 09:24:00,116.68,116.69,116.67,116.68,354700000.0
2007-07-06 09:25:00,116.675,116.7,116.64,116.68,299200000.0
2007-07-06 09:26:00,116.69,116.7,116.68,116.69,197600000.0
2007-07-06 09:27:00,116.69,116.69,116.67,116.69,129499997.0
2007-07-06 09:28:00,116.69,116.69,116.67,116.68,240299999.0
2007-07-06 09:29:00,116.675,116.69,116.67,116.68,93500000.0
2007-07-06 09:30:00,116.68,116.68,116.67,116.67,38200000.0
2007-07-06 09:31:00,116.67,116.68,116.655,116.68,170900002.0
2007-07-06 09:32:00,116.68,116.7,116.67,116.69,98499999.0
2007-07-06 09:33:00,116.69,116.71,116.68,116.69,373200000.0
2007-07-06 09:34:00,116.71,116.71,116.675,116.7,117799999.0
2007-07-06 09:35:00,116.7,116.7,116.66,116.66,194200000.0
2007-07-06 09:36:00,116.66,116.66,116.65,116.655,269100002.0
2007-07-06 09:37:00,116.66,116.68,116.63,116.66,500700000.0
2007-07-06 09:38:00,116.65,116.65,116.605,116.61,545700000.0
2007-07-06 09:39:00,116.61,116.63,116.595,116.605,804900000.0
2007-07-06 09:40:00,116.605,116.665,116.605,116.665,389300000.0
2007-07-06 09:41:00,116.665,116.69,116.66,116.68,143700000.0
2007-07-06 09:42:00,116.69,116.69,116.66,116.68,137500000.0
2007-07-06 09:43:00,116.66,116.68,116.66,116.68,223500000.0
2007-07-06 09:44:00,116.68,116.7,116.68,116.69,374300000.0
2007-07-06 09:45:00,116.7,116.7,116.685,116.69,503500000.0
2007-07-06 09:46:00,116.69,116.69,116.645,116.69,430400000.0
2007-07-06 09:47:00,116.68,116.69,116.64,116.68,457400000.0
2007-07-06 09:48:00,116.68,116.71,116.68,116.685,272300000.0
2007-07-06 09:49:00,116.685,116.685,116.65,116.68,305500000.0
2007-07-06 09:50:00,116.69,116.72,116.68,116.7,337700000.0
2007-07-06 09:51:00,116.71,116.71,116.7,116.71,186900000.0
2007-07-06 09:52:00,116.705,116.71,116.69,116.71,227399997.0
2007-07-06 09:53:00,116.7,116.71,116.69,116.69,122800000.0
2007-07-06 09:54:00,116.7,116.71,116.69,116.71,263700000.0
2007-07-06 09:55:00,116.71,116.72,116.71,116.72,113000000.0
2007-07-06 09:56:00,116.71,116.73,116.7,116.73,326599999.0
2007-07-06 09:57:00,116.73,116.74,116.695,116.715,673600002.0
2007-07-06 09:58:00,116.71,116.72,116.69,116.71,638800001.0
2007-07-06 09:59:00,116.71,116.715,116.69,116.7,381299988.0
2007-07-06 10:00:00,116.69,116.71,116.69,116.705,83100000.0
2007-07-06 10:01:00,116.705,116.715,116.66,116.68,639099998.0
2007-07-06 10:02:00,116.68,116.68,116.66,116.67,495800000.0
2007-07-06 10:03:00,116.67,116.67,116.65,116.66,413899998.0
2007-07-06 10:04:00,116.66,116.67,116.66,116.665,265900000.0
2007-07-06 10:05:00,116.67,116.67,116.65,116.65,234700000.0
2007-07-06 10:06:00,116.65,116.66,116.64,116.64,297200000.0
2007-07-06 10:07:00,116.65,116.65,116.64,116.645,140200000.0
2007-07-06 10:08:00,116.64,116.66,116.62,116.64,576600000.0
2007-07-06 10:09:00,116.635,116.65,116.61,116.61,314700000.0
2007-07-06 10:10:00,116.61,116.64,116.57,116.59,423599999.0
2007-07-06 10:11:00,116.59,116.61,116.58,116.6,380099998.0
2007-07-06 10:12:00,116.59,116.59,116.56,116.57,457599999.0
2007-07-06 10:13:00,116.58,116.58,116.55,116.555,554300000.0
2007-07-06 10:14:00,116.56,116.58,116.55,116.58,504000001.0
2007-07-06 10:15:00,116.57,116.58,116.56,116.58,146199998.0
2007-07-06 10:16:00,116.58,116.59,116.55,116.57,383900000.0
2007-07-06 10:17:00,116.57,116.58,116.57,116.58,59700000.0
2007-07-06 10:18:00,116.58,116.58,116.56,116.58,119400000.0
2007-07-06 10:19:00,116.58,116.58,116.56,116.58,175999998.0
2007-07-06 10:20:00,116.57,116.58,116.56,116.57,171200000.0
2007-07-06 10:21:00,116.565,116.62,116.555,116.62,456500001.0
2007-07-06 10:22:00,116.61,116.61,116.58,116.59,488700000.0
2007-07-06 10:23:00,116.59,116.6,116.575,116.59,368100000.0
2007-07-06 10:24:00,116.59,116.59,116.56,116.56,199699999.0
2007-07-06 10:25:00,116.57,116.57,116.555,116.56,198999999.0
2007-07-06 10:26:00,116.54,116.57,116.54,116.57,252700000.0
2007-07-06 10:27:00,116.57,116.59,116.54,116.54,536400000.0
2007-07-06 10:28:00,116.53,116.55,116.52,116.54,538799999.0
2007-07-06 10:29:00,116.53,116.54,116.525,116.54,263599994.0
2007-07-06 10:30:00,116.53,116.54,116.53,116.53,248300000.0
2007-07-06 10:31:00,116.53,116.53,116.51,116.53,235700000.0
2007-07-06 10:32:00,116.52,116.54,116.52,116.54,217300000.0
2007-07-06 10:33:00,116.54,116.57,116.54,116.56,389999999.0
2007-07-06 10:34:00,116.56,116.56,116.53,116.56,311500000.0
2007-07-06 10:35:00,116.55,116.57,116.55,116.57,129500000.0
2007-07-06 10:36:00,116.57,116.58,116.56,116.57,147100000.0
2007-07-06 10:37:00,116.57,116.57,116.56,116.56,104900000.0
2007-07-06 10:38:00,116.57,116.57,116.55,116.56,169900000.0
2007-07-06 10:39:00,116.57,116.59,116.56,116.585,534800002.0
2007-07-06 10:40:00,116.585,116.6,116.575,116.58,559500001.0
2007-07-06 10:41:00,116.59,116.61,116.58,116.61,238200000.0
2007-07-06 10:42:00,116.61,116.63,116.6,116.6,130300000.0
2007-07-06 10:43:00,116.59,116.61,116.59,116.61,292600000.0
2007-07-06 10:44:00,116.6,116.62,116.595,116.61,189700001.0
2007-07-06 10:45:00,116.63,116.64,116.61,116.63,157400000.0
2007-07-06 10:46:00,116.63,116.63,116.62,116.62,89500000.0
2007-07-06 10:47:00,116.62,116.63,116.61,116.63,62200000.0
2007-07-06 10:48:00,116.63,116.63,116.615,116.63,78200000.0
2007-07-06 10:49:00,116.63,116.63,116.56,116.58,616000000.0
2007-07-06 10:50:00,116.58,116.6,116.58,116.6,397200000.0
2007-07-06 10:51:00,116.6,116.61,116.59,116.6,186200000.0
2007-07-06 10:52:00,116.585,116.6,116.575,116.6,361700000.0
2007-07-06 10:53:00,116.59,116.6,116.57,116.59,187500000.0
2007-07-06 10:54:00,116.6,116.61,116.585,116.59,369100000.0
2007-07-06 10:55:00,116.6,116.61,116.58,116.59,459300000.0
2007-07-06 10:56:00,116.59,116.61,116.59,116.61,320900000.0
2007-07-06 10:57:00,116.61,116.65,116.59,116.6,374700000.0
2007-07-06 10:58:00,116.6,116.61,116.6,116.61,374700000.0
2007-07-06 10:59:00,116.62,116.62,116.61,116.62,208400000.0
2007-07-06 11:00:00,116.61,116.62,116.61,116.61,48800000.0
2007-07-06 11:01:00,116.62,116.62,116.61,116.61,64800000.0
2007-07-06 11:02:00,116.62,116.62,116.62,116.62,4000000.0
2007-07-06 11:03:00,116.62,116.62,116.6,116.62,309700000.0
2007-07-06 11:04:00,116.62,116.63,116.6,116.62,174300000.0
2007-07-06 11:05:00,116.62,116.62,116.605,116.61,106100000.0
2007-07-06 11:06:00,116.6,116.64,116.59,116.63,436799999.0
2007-07-06 11:07:00,116.64,116.64,116.63,116.63,65400000.0
2007-07-06 11:08:00,116.64,116.66,116.63,116.65,90300000.0
2007-07-06 11:09:00,116.64,116.66,116.63,116.65,451999999.0
2007-07-06 11:10:00,116.65,116.66,116.64,116.65,127200000.0
2007-07-06 11:11:00,116.66,116.66,116.64,116.65,103499999.0
2007-07-06 11:12:00,116.65,116.66,116.645,116.65,229200000.0
2007-07-06 11:13:00,116.66,116.67,116.66,116.67,51000000.0
2007-07-06 11:14:00,116.66,116.67,116.63,116.64,248200000.0
2007-07-06 11:15:00,116.635,116.66,116.63,116.64,323499998.0
2007-07-06 11:16:00,116.63,116.65,116.62,116.64,461199999.0
2007-07-06 11:17:00,116.64,116.64,116.63,116.63,31800000.0
2007-07-06 11:18:00,116.63,116.65,116.6,116.62,240600000.0
2007-07-06 11:19:00,116.62,116.67,116.62,116.67,336600000.0
2007-07-06 11:20:00,116.67,116.69,116.66,116.68,416900000.0
2007-07-06 11:21:00,116.68,116.71,116.675,116.7,200000000.0
2007-07-06 11:22:00,116.7,116.71,116.69,116.7,147400000.0
2007-07-06 11:23:00,116.695,116.72,116.695,116.705,67400000.0
2007-07-06 11:24:00,116.72,116.75,116.705,116.75,210600000.0
2007-07-06 11:25:00,116.75,116.75,116.74,116.74,132700000.0
2007-07-06 11:26:00,116.74,116.74,116.68,116.7,274599999.0
2007-07-06 11:27:00,116.7,116.71,116.69,116.69,131600000.0
2007-07-06 11:28:00,116.69,116.71,116.69,116.71,226000000.0
2007-07-06 11:29:00,116.7,116.72,116.68,116.68,424300000.0
2007-07-06 11:30:00,116.68,116.68,116.63,116.65,304900000.0
2007-07-06 11:31:00,116.65,116.66,116.65,116.65,124799999.0
2007-07-06 11:32:00,116.65,116.68,116.65,116.67,306200000.0
2007-07-06 11:33:00,116.68,116.68,116.665,116.67,74500000.0
2007-07-06 11:34:00,116.68,116.69,116.65,116.65,625799991.0
2007-07-06 11:35:00,116.65,116.66,116.63,116.65,340899999.0
2007-07-06 11:36:00,116.65,116.67,116.62,116.67,755000000.0
2007-07-06 11:37:00,116.67,116.74,116.67,116.71,657500000.0
2007-07-06 11:38:00,116.71,116.71,116.71,116.71,36000000.0
2007-07-06 11:39:00,116.71,116.71,116.7,116.7,47900000.0
2007-07-06 11:40:00,116.7,116.71,116.7,116.71,55000000.0
2007-07-06 11:41:00,116.72,116.72,116.705,116.72,34500000.0
2007-07-06 11:42:00,116.72,116.73,116.7,116.705,138499999.0
2007-07-06 11:43:00,116.72,116.73,116.71,116.71,67000000.0
2007-07-06 11:44:00,116.71,116.74,116.71,116.73,413100000.0
2007-07-06 11:45:00,116.73,116.77,116.72,116.76,783099999.0
2007-07-06 11:46:00,116.76,116.78,116.75,116.76,387900000.0
2007-07-06 11:47:00,116.76,116.8,116.75,116.76,242300000.0
2007-07-06 11:48:00,116.76,116.76,116.74,116.75,118900000.0
2007-07-06 11:49:00,116.75,116.77,116.735,116.76,362900000.0
2007-07-06 11:50:00,116.76,116.76,116.73,116.73,190199998.0
2007-07-06 11:51:00,116.735,116.76,116.71,116.74,335399999.0
2007-07-06 11:52:00,116.74,116.76,116.74,116.74,86800000.0
2007-07-06 11:53:00,116.74,116.74,116.695,116.715,250300000.0
2007-07-06 11:54:00,116.74,116.74,116.72,116.74,29400000.0
2007-07-06 11:55:00,116.75,116.75,116.74,116.75,27200000.0
2007-07-06 11:56:00,116.74,116.75,116.725,116.75,188400000.0
2007-07-06 11:57:00,116.74,116.75,116.74,116.74,113900000.0
2007-07-06 11:58:00,116.74,116.74,116.72,116.73,126300000.0
2007-07-06 11:59:00,116.72,116.74,116.72,116.73,194600000.0
2007-07-06 12:00:00,116.73,116.74,116.72,116.74,146899999.0
2007-07-06 12:02:00,116.74,116.76,116.73,116.76,260100000.0
2007-07-06 12:03:00,116.74,116.76,116.74,116.74,65800000.0
2007-07-06 12:04:00,116.75,116.78,116.75,116.76,146599997.0
2007-07-06 12:05:00,116.78,116.78,116.735,116.74,297800000.0
2007-07-06 12:06:00,116.74,116.75,116.73,116.73,138500000.0
2007-07-06 12:07:00,116.74,116.78,116.73,116.77,374000000.0
2007-07-06 12:08:00,116.77,116.78,116.75,116.75,78500000.0
2007-07-06 12:09:00,116.77,116.77,116.715,116.715,245799999.0
2007-07-06 12:10:00,116.72,116.73,116.72,116.73,309500000.0
2007-07-06 12:11:00,116.73,116.73,116.73,116.73,93600000.0
2007-07-06 12:12:00,116.73,116.75,116.71,116.74,531299999.0
2007-07-06 12:13:00,116.74,116.75,116.73,116.74,219699999.0
2007-07-06 12:14:00,116.74,116.76,116.74,116.74,700700000.0
2007-07-06 12:15:00,116.75,116.77,116.74,116.76,327000000.0
2007-07-06 12:16:00,116.76,116.79,116.75,116.76,143900000.0
2007-07-06 12:17:00,116.76,116.8,116.76,116.78,226200000.0
2007-07-06 12:18:00,116.79,116.79,116.78,116.78,30500000.0
2007-07-06 12:19:00,116.78,116.78,116.76,116.78,226900000.0
2007-07-06 12:20:00,116.78,116.78,116.74,116.74,198200000.0
2007-07-06 12:21:00,116.75,116.75,116.74,116.74,116500000.0
2007-07-06 12:22:00,116.74,116.74,116.74,116.74,35000000.0
2007-07-06 12:23:00,116.73,116.75,116.73,116.74,155100000.0
2007-07-06 12:24:00,116.75,116.75,116.74,116.74,218500000.0
2007-07-06 12:25:00,116.74,116.74,116.72,116.74,210900000.0
2007-07-06 12:26:00,116.73,116.74,116.71,116.72,403900000.0
2007-07-06 12:27:00,116.72,116.72,116.7,116.7,124600000.0
2007-07-06 12:28:00,116.71,116.72,116.7,116.71,115000000.0
2007-07-06 12:29:00,116.71,116.74,116.685,116.74,351100002.0
2007-07-06 12:30:00,116.74,116.75,116.74,116.74,213800000.0
2007-07-06 12:31:00,116.74,116.75,116.73,116.74,240400000.0
2007-07-06 12:32:00,116.74,116.74,116.74,116.74,203600000.0
2007-07-06 12:33:00,116.74,116.74,116.71,116.71,538699996.0
2007-07-06 12:34:00,116.71,116.72,116.7,116.71,146499999.0
2007-07-06 12:35:00,116.71,116.72,116.705,116.72,212799996.0
2007-07-06 12:36:00,116.715,116.72,116.71,116.71,424400000.0
2007-07-06 12:37:00,116.71,116.71,116.7,116.7,166000000.0
2007-07-06 12:38:00,116.72,116.73,116.7,116.73,127100000.0
2007-07-06 12:39:00,116.73,116.75,116.73,116.75,168000000.0
2007-07-06 12:40:00,116.75,116.75,116.73,116.73,114500000.0
2007-07-06 12:41:00,116.74,116.76,116.74,116.76,377500000.0
2007-07-06 12:42:00,116.76,116.77,116.74,116.75,337400000.0
2007-07-06 12:43:00,116.74,116.74,116.74,116.74,93400000.0
2007-07-06 12:44:00,116.74,116.74,116.73,116.74,624500000.0
2007-07-06 12:45:00,116.74,116.76,116.74,116.74,372800000.0
2007-07-06 12:46:00,116.73,116.75,116.72,116.75,508599994.0
2007-07-06 12:47:00,116.75,116.77,116.74,116.76,259599998.0
2007-07-06 12:48:00,116.76,116.79,116.76,116.79,223900000.0
2007-07-06 12:49:00,116.785,116.81,116.755,116.8,381000001.0
2007-07-06 12:50:00,116.8,116.84,116.8,116.84,605800000.0
2007-07-06 12:51:00,116.84,116.86,116.815,116.82,401600000.0
2007-07-06 12:52:00,116.825,116.83,116.79,116.81,619299999.0
2007-07-06 12:53:00,116.81,116.85,116.81,116.84,401100000.0
2007-07-06 12:54:00,116.85,116.86,116.84,116.85,232700000.0
2007-07-06 12:55:00,116.85,116.85,116.78,116.83,1039499995.0
2007-07-06 12:56:00,116.84,116.86,116.81,116.83,553299999.0
2007-07-06 12:57:00,116.83,116.9,116.75,116.79,699800000.0
2007-07-06 12:58:00,116.79,116.83,116.7,116.76,526800000.0
2007-07-06 12:59:00,116.76,116.76,116.58,116.62,450099999.0
2007-07-06 13:00:00,116.61,117.15,116.61,117.08,1016200000.0
2007-07-06 13:01:00,117.08,117.12,117.07,117.08,601400006.0
2007-07-06 13:02:00,117.1,117.14,116.97,117.06,780100000.0
2007-07-06 13:03:00,117.07,117.07,116.92,117.01,728200000.0
2007-07-06 13:04:00,117.01,117.09,116.94,117.05,725700000.0
2007-07-06 13:05:00,117.05,117.1,116.99,117.08,593000000.0
2007-07-06 13:06:00,117.07,117.07,117.03,117.05,714100000.0
2007-07-06 13:07:00,117.05,117.08,117.03,117.05,370600000.0
2007-07-06 13:08:00,117.06,117.11,117.0,117.1,733800000.0
2007-07-06 13:09:00,117.06,117.11,116.965,117.09,585600000.0
2007-07-06 13:10:00,117.09,117.11,117.06,117.06,127100000.0
2007-07-06 13:11:00,117.06,117.08,117.04,117.06,268100000.0
2007-07-06 13:12:00,117.06,117.09,117.05,117.05,323900000.0
2007-07-06 13:13:00,117.05,117.06,117.02,117.05,155900000.0
2007-07-06 13:14:00,117.05,117.07,117.03,117.04,314200000.0
2007-07-06 13:15:00,117.04,117.08,116.98,117.08,392000000.0
2007-07-06 13:16:00,117.07,117.1,117.0,117.1,378000000.0
2007-07-06 13:17:00,117.1,117.13,117.025,117.12,761300000.0
2007-07-06 13:18:00,117.12,117.14,116.99,117.08,657200000.0
2007-07-06 13:19:00,117.09,117.11,116.99,117.07,258700000.0
2007-07-06 13:20:00,117.07,117.09,116.98,117.08,295600000.0
2007-07-06 13:21:00,117.08,117.09,116.97,117.08,326800000.0
2007-07-06 13:22:00,117.08,117.1,117.0,117.1,263700000.0
2007-07-06 13:23:00,117.09,117.11,116.995,117.11,183900000.0
2007-07-06 13:24:00,117.1,117.13,117.01,117.13,158700000.0
2007-07-06 13:25:00,117.12,117.15,117.11,117.14,102000000.0
2007-07-06 13:26:00,117.13,117.17,117.08,117.08,224200000.0
2007-07-06 13:27:00,117.16,117.18,117.16,117.16,326500000.0
2007-07-06 13:28:00,117.08,117.2,117.07,117.18,281000000.0
2007-07-06 13:29:00,117.18,117.21,117.11,117.19,538100000.0
2007-07-06 13:30:00,117.19,117.2,117.09,117.18,329600000.0
2007-07-06 13:31:00,117.18,117.19,117.075,117.17,238400000.0
2007-07-06 13:32:00,117.18,117.18,117.14,117.17,304300000.0
2007-07-06 13:33:00,117.17,117.21,117.16,117.18,762300000.0
2007-07-06 13:34:00,117.18,117.2,117.1,117.2,473500000.0
2007-07-06 13:35:00,117.2,117.21,117.11,117.21,461800000.0
2007-07-06 13:36:00,117.2,117.2,117.2,117.2,59600000.0
2007-07-06 13:37:00,117.2,117.22,117.09,117.2,299300000.0
2007-07-06 13:38:00,117.2,117.2,117.075,117.17,452200000.0
2007-07-06 13:39:00,117.17,117.17,117.08,117.16,177800000.0
2007-07-06 13:40:00,117.13,117.2,117.13,117.19,392300000.0
2007-07-06 13:41:00,117.19,117.2,117.18,117.19,74800000.0
2007-07-06 13:42:00,117.19,117.21,117.095,117.21,452700000.0
2007-07-06 13:43:00,117.21,117.22,117.12,117.19,552000000.0
2007-07-06 13:44:00,117.19,117.19,117.16,117.18,271600000.0
2007-07-06 13:45:00,117.17,117.23,117.17,117.22,390300000.0
2007-07-06 13:46:00,117.22,117.23,117.2,117.2,210500000.0
2007-07-06 13:47:00,117.2,117.2,117.17,117.17,111500000.0
2007-07-06 13:48:00,117.18,117.18,117.16,117.17,272000000.0
2007-07-06 13:49:00,117.17,117.21,117.17,117.21,394500000.0
2007-07-06 13:50:00,117.21,117.22,117.2,117.22,509899999.0
2007-07-06 13:51:00,117.22,117.26,117.21,117.24,392100000.0
2007-07-06 13:52:00,117.24,117.25,117.23,117.23,47700000.0
2007-07-06 13:53:00,117.23,117.25,117.22,117.22,257100000.0
2007-07-06 13:54:00,117.22,117.22,117.21,117.21,39100000.0
2007-07-06 13:55:00,117.21,117.22,117.18,117.2,272700000.0
2007-07-06 13:56:00,117.19,117.21,117.18,117.19,430100000.0
2007-07-06 13:57:00,117.19,117.2,117.16,117.18,403600000.0
2007-07-06 13:58:00,117.17,117.2,117.14,117.18,399100000.0
2007-07-06 13:59:00,117.18,117.19,117.16,117.17,532400000.0
2007-07-06 14:00:00,117.18,117.18,117.18,117.18,140800000.0
2007-07-06 14:01:00,117.18,117.18,117.15,117.17,269800000.0
2007-07-06 14:02:00,117.15,117.19,117.14,117.19,387300000.0
2007-07-06 14:03:00,117.19,117.2,117.17,117.18,269600000.0
2007-07-06 14:04:00,117.18,117.19,117.15,117.19,138800000.0
2007-07-06 14:05:00,117.18,117.19,117.18,117.19,69100000.0
2007-07-06 14:06:00,117.19,117.2,117.18,117.18,81800000.0
2007-07-06 14:07:00,117.18,117.18,117.14,117.14,533700000.0
2007-07-06 14:08:00,117.14,117.16,117.14,117.14,385000000.0
2007-07-06 14:09:00,117.12,117.14,117.12,117.13,554800000.0
2007-07-06 14:10:00,117.13,117.13,117.09,117.1,197200000.0
2007-07-06 14:11:00,117.1,117.11,117.09,117.1,266400000.0
2007-07-06 14:12:00,117.1,117.12,117.08,117.1,181999999.0
2007-07-06 14:13:00,117.08,117.12,117.08,117.11,311900000.0
2007-07-06 14:14:00,117.1,117.12,117.075,117.12,454699995.0
2007-07-06 14:15:00,117.13,117.15,117.105,117.13,318199997.0
2007-07-06 14:16:00,117.13,117.14,117.09,117.1,273500000.0
2007-07-06 14:17:00,117.1,117.13,117.09,117.09,269400000.0
2007-07-06 14:18:00,117.09,117.09,117.06,117.09,230500000.0
2007-07-06 14:19:00,117.08,117.09,117.04,117.06,180400000.0
2007-07-06 14:20:00,117.07,117.08,117.05,117.05,148300000.0
2007-07-06 14:21:00,117.06,117.06,117.0,117.03,242600000.0
2007-07-06 14:22:00,117.04,117.06,117.02,117.03,269600000.0
2007-07-06 14:23:00,117.03,117.08,117.03,117.06,340400000.0
2007-07-06 14:24:00,117.06,117.09,117.05,117.09,290100000.0
2007-07-06 14:25:00,117.08,117.11,117.06,117.08,194300000.0
2007-07-06 14:26:00,117.09,117.1,117.065,117.1,359599999.0
2007-07-06 14:27:00,117.1,117.11,117.01,117.03,963200000.0
2007-07-06 14:28:00,117.03,117.04,116.95,117.01,487900000.0
2007-07-06 14:29:00,116.995,117.12,116.97,117.09,316700000.0
2007-07-06 14:30:00,116.98,117.2,116.98,117.18,490500000.0
2007-07-06 14:31:00,117.19,117.27,117.19,117.25,367200000.0
2007-07-06 14:32:00,117.22,117.26,117.165,117.225,382700000.0
2007-07-06 14:33:00,117.24,117.3,117.22,117.27,310200000.0
2007-07-06 14:34:00,117.28,117.35,117.265,117.295,464199999.0
2007-07-06 14:35:00,117.35,117.36,117.255,117.27,482599997.0
2007-07-06 14:36:00,117.27,117.35,117.255,117.31,505599999.0
2007-07-06 14:37:00,117.31,117.32,117.26,117.27,488200000.0
2007-07-06 14:38:00,117.28,117.32,117.27,117.29,443300000.0
2007-07-06 14:39:00,117.32,117.35,117.265,117.28,842299999.0
2007-07-06 14:40:00,117.29,117.3,117.265,117.3,493900000.0
2007-07-06 14:41:00,117.3,117.35,117.29,117.29,584000000.0
2007-07-06 14:42:00,117.31,117.31,117.26,117.29,125800000.0
2007-07-06 14:43:00,117.29,117.33,117.25,117.325,956900000.0
2007-07-06 14:44:00,117.33,117.34,117.29,117.32,668300001.0
2007-07-06 14:45:00,117.32,117.33,117.3,117.32,328400000.0
2007-07-06 14:46:00,117.32,117.33,117.305,117.305,674599996.0
2007-07-06 14:47:00,117.3,117.34,117.3,117.34,807399998.0
2007-07-06 14:48:00,117.34,117.34,117.31,117.32,551300000.0
2007-07-06 14:49:00,117.305,117.34,117.305,117.31,670699999.0
2007-07-06 14:50:00,117.3,117.31,117.265,117.29,558299999.0
2007-07-06 14:51:00,117.28,117.32,117.28,117.31,473200000.0
2007-07-06 14:52:00,117.31,117.31,117.285,117.3,330799998.0
2007-07-06 14:53:00,117.295,117.3,117.29,117.295,306900000.0
2007-07-06 14:54:00,117.295,117.335,117.28,117.32,557899999.0
2007-07-06 14:55:00,117.34,117.35,117.29,117.32,827300000.0
2007-07-06 14:56:00,117.325,117.36,117.3,117.35,865700000.0
2007-07-06 14:57:00,117.37,117.41,117.35,117.4,970899999.0
2007-07-06 14:58:00,117.4,117.48,117.385,117.48,828900000.0
2007-07-06 14:59:00,117.48,117.48,117.4,117.43,817500000.0
2007-07-06 15:00:00,117.43,117.5,117.42,117.49,922200000.0
2007-07-06 15:01:00,117.49,117.53,117.45,117.47,639000000.0
2007-07-06 15:02:00,117.47,117.47,117.43,117.455,574700000.0
2007-07-06 15:03:00,117.46,117.49,117.435,117.44,486000000.0
2007-07-06 15:04:00,117.46,117.48,117.445,117.46,689800000.0
2007-07-06 15:05:00,117.46,117.46,117.43,117.44,484700000.0
2007-07-06 15:06:00,117.44,117.45,117.39,117.42,679899999.0
2007-07-06 15:07:00,117.41,117.46,117.4,117.45,451999998.0
2007-07-06 15:08:00,117.455,117.53,117.455,117.53,597399999.0
2007-07-06 15:09:00,117.52,117.55,117.49,117.5,631799999.0
2007-07-06 15:10:00,117.51,117.52,117.48,117.51,552100000.0
2007-07-06 15:11:00,117.51,117.55,117.49,117.53,475200000.0
2007-07-06 15:12:00,117.53,117.55,117.5,117.54,591100000.0
2007-07-06 15:13:00,117.53,117.55,117.5,117.53,201800000.0
2007-07-06 15:14:00,117.53,117.57,117.52,117.535,873300000.0
2007-07-06 15:15:00,117.54,117.57,117.53,117.565,281600000.0
2007-07-06 15:16:00,117.565,117.63,117.565,117.615,891700000.0
2007-07-06 15:17:00,117.615,117.64,117.595,117.62,689999998.0
2007-07-06 15:18:00,117.62,117.65,117.61,117.635,391800000.0
2007-07-06 15:19:00,117.635,117.65,117.61,117.63,433999999.0
2007-07-06 15:20:00,117.62,117.63,117.55,117.575,348500000.0
2007-07-06 15:21:00,117.57,117.605,117.55,117.605,508900000.0
2007-07-06 15:22:00,117.6,117.61,117.57,117.58,409300000.0
2007-07-06 15:23:00,117.58,117.59,117.55,117.55,227700000.0
2007-07-06 15:24:00,117.56,117.62,117.56,117.595,812700000.0
2007-07-06 15:25:00,117.595,117.62,117.565,117.57,1104099998.0
2007-07-06 15:26:00,117.57,117.58,117.55,117.57,352500000.0
2007-07-06 15:27:00,117.57,117.59,117.55,117.57,352400000.0
2007-07-06 15:28:00,117.57,117.61,117.56,117.59,513799999.0
2007-07-06 15:29:00,117.6,117.61,117.58,117.61,386699999.0
2007-07-06 15:30:00,117.61,117.61,117.58,117.58,576499999.0
2007-07-06 15:31:00,117.58,117.58,117.545,117.56,814399999.0
2007-07-06 15:32:00,117.56,117.56,117.53,117.53,823400000.0
2007-07-06 15:33:00,117.53,117.54,117.5,117.53,383000000.0
2007-07-06 15:34:00,117.53,117.54,117.485,117.5,156500000.0
2007-07-06 15:35:00,117.52,117.55,117.48,117.54,269200000.0
2007-07-06 15:36:00,117.51,117.545,117.51,117.54,116200000.0
2007-07-06 15:37:00,117.53,117.55,117.53,117.55,192700000.0
2007-07-06 15:38:00,117.55,117.56,117.505,117.55,662900000.0
2007-07-06 15:39:00,117.55,117.555,117.53,117.55,455500000.0
2007-07-06 15:40:00,117.55,117.58,117.535,117.57,573500000.0
2007-07-06 15:41:00,117.57,117.59,117.56,117.57,209300000.0
2007-07-06 15:42:00,117.58,117.6,117.58,117.59,460600000.0
2007-07-06 15:43:00,117.59,117.6,117.58,117.6,615900000.0
2007-07-06 15:44:00,117.6,117.61,117.57,117.59,745100000.0
2007-07-06 15:45:00,117.59,117.59,117.55,117.58,538700000.0
2007-07-06 15:46:00,117.57,117.58,117.535,117.555,1161799993.0
2007-07-06 15:47:00,117.56,117.56,117.54,117.555,423500000.0
2007-07-06 15:48:00,117.555,117.565,117.535,117.55,789199999.0
2007-07-06 15:49:00,117.545,117.57,117.53,117.53,581400000.0
2007-07-06 15:50:00,117.53,117.53,117.485,117.52,259700000.0
2007-07-06 15:51:00,117.52,117.53,117.52,117.525,257700000.0
2007-07-06 15:52:00,117.53,117.56,117.52,117.56,98400000.0
2007-07-06 15:53:00,117.56,117.58,117.515,117.58,360300000.0
2007-07-06 15:54:00,117.57,117.58,117.52,117.56,453400000.0
2007-07-06 15:55:00,117.56,117.56,117.52,117.55,455000000.0
2007-07-06 15:56:00,117.55,117.56,117.535,117.55,510300000.0
2007-07-06 15:57:00,117.545,117.55,117.52,117.52,162900000.0
2007-07-06 15:58:00,117.54,117.57,117.525,117.57,287600000.0
2007-07-06 15:59:00,117.57,117.63,117.555,117.59,627100000.0
2007-07-06 16:00:00,117.585,117.59,117.53,117.57,624600000.0
2007-07-06 16:01:00,117.57,117.57,117.52,117.535,512500000.0
2007-07-06 16:02:00,117.53,117.53,117.49,117.515,293900000.0
2007-07-06 16:03:00,117.52,117.53,117.49,117.49,341200000.0
2007-07-06 16:04:00,117.49,117.55,117.48,117.53,372400000.0
2007-07-06 16:05:00,117.53,117.57,117.49,117.49,533699999.0
2007-07-06 16:06:00,117.495,117.58,117.49,117.56,306999998.0
2007-07-06 16:07:00,117.55,117.56,117.54,117.56,148900000.0
2007-07-06 16:08:00,117.56,117.57,117.535,117.55,351800000.0
2007-07-06 16:09:00,117.55,117.56,117.495,117.53,429100000.0
2007-07-06 16:10:00,117.53,117.55,117.51,117.55,383400000.0
2007-07-06 16:11:00,117.55,117.56,117.52,117.54,264400000.0
2007-07-06 16:12:00,117.54,117.54,117.46,117.49,409600000.0
2007-07-06 16:13:00,117.49,117.5,117.46,117.465,477200000.0
2007-07-06 16:14:00,117.465,117.48,117.445,117.48,287700000.0
2007-07-06 16:15:00,117.48,117.51,117.465,117.5,299599999.0
2007-07-06 16:16:00,117.5,117.55,117.49,117.55,305000000.0
2007-07-06 16:17:00,117.54,117.57,117.52,117.55,308900002.0
2007-07-06 16:18:00,117.55,117.55,117.53,117.54,555000000.0
2007-07-06 16:19:00,117.54,117.55,117.52,117.54,235200000.0
2007-07-06 16:20:00,117.53,117.54,117.52,117.54,147200000.0
2007-07-06 16:21:00,117.53,117.53,117.49,117.51,470600000.0
2007-07-06 16:22:00,117.51,117.58,117.505,117.545,637000000.0
2007-07-06 16:23:00,117.55,117.57,117.52,117.52,617600000.0
2007-07-06 16:24:00,117.52,117.55,117.49,117.52,385800000.0
2007-07-06 16:25:00,117.5,117.53,117.475,117.53,291099999.0
2007-07-06 16:26:00,117.53,117.55,117.515,117.53,615300000.0
2007-07-06 16:27:00,117.535,117.555,117.53,117.53,305400000.0
2007-07-06 16:28:00,117.54,117.56,117.51,117.55,636600000.0
2007-07-06 16:29:00,117.54,117.56,117.5,117.535,481100000.0
2007-07-06 16:30:00,117.54,117.54,117.48,117.495,522100000.0
2007-07-06 16:31:00,117.49,117.53,117.47,117.505,363400000.0
2007-07-06 16:32:00,117.51,117.55,117.49,117.54,466200000.0
2007-07-06 16:33:00,117.54,117.57,117.54,117.555,319800000.0
2007-07-06 16:34:00,117.55,117.58,117.545,117.56,344300000.0
2007-07-06 16:35:00,117.58,117.63,117.56,117.6,808100000.0
2007-07-06 16:36:00,117.6,117.69,117.585,117.65,963100000.0
2007-07-06 16:37:00,117.65,117.66,117.61,117.66,336800000.0
2007-07-06 16:38:00,117.65,117.68,117.63,117.63,524900000.0
2007-07-06 16:39:00,117.63,117.64,117.595,117.63,355100000.0
2007-07-06 16:40:00,117.63,117.69,117.62,117.68,1022500000.0
2007-07-06 16:41:00,117.66,117.68,117.63,117.65,670500000.0
2007-07-06 16:42:00,117.65,117.65,117.605,117.62,427300000.0
2007-07-06 16:43:00,117.615,117.68,117.61,117.675,344300000.0
2007-07-06 16:44:00,117.67,117.7,117.655,117.69,379899999.0
2007-07-06 16:45:00,117.69,117.7,117.65,117.66,283400000.0
2007-07-06 16:46:00,117.65,117.66,117.63,117.64,403900000.0
2007-07-06 16:47:00,117.64,117.65,117.615,117.62,184500000.0
2007-07-06 16:48:00,117.62,117.64,117.615,117.62,344700000.0
2007-07-06 16:49:00,117.62,117.63,117.6,117.62,218200000.0
2007-07-06 16:50:00,117.63,117.65,117.6,117.615,402600000.0
2007-07-06 16:51:00,117.615,117.63,117.58,117.6,298899999.0
2007-07-06 16:52:00,117.61,117.62,117.53,117.54,430700000.0
2007-07-06 16:53:00,117.51,117.55,117.5,117.52,316900000.0
2007-07-06 16:54:00,117.52,117.54,117.47,117.5,689700000.0
2007-07-06 16:55:00,117.5,117.54,117.5,117.52,512800000.0
2007-07-06 16:56:00,117.52,117.53,117.51,117.53,540600000.0
2007-07-06 16:57:00,117.53,117.55,117.515,117.54,871899999.0
2007-07-06 16:58:00,117.53,117.58,117.52,117.58,648100000.0
2007-07-06 16:59:00,117.58,117.71,117.57,117.68,1234400000.0
2007-07-06 17:00:00,117.68,117.69,117.65,117.67,340300000.0
2007-07-06 17:01:00,117.67,117.67,117.645,117.65,236200000.0
2007-07-06 17:02:00,117.65,117.65,117.595,117.6,594199998.0
2007-07-06 17:03:00,117.6,117.67,117.6,117.63,536000000.0
2007-07-06 17:04:00,117.64,117.64,117.58,117.62,457099998.0
2007-07-06 17:05:00,117.605,117.63,117.6,117.63,193200000.0
2007-07-06 17:06:00,117.615,117.64,117.595,117.61,271000000.0
2007-07-06 17:07:00,117.59,117.63,117.565,117.62,389700000.0
2007-07-06 17:08:00,117.63,117.64,117.59,117.62,183299997.0
2007-07-06 17:09:00,117.605,117.62,117.6,117.61,95000000.0
2007-07-06 17:10:00,117.61,117.62,117.59,117.6,506499999.0
2007-07-06 17:11:00,117.595,117.61,117.59,117.61,268100000.0
2007-07-06 17:12:00,117.61,117.62,117.59,117.6,156000000.0
2007-07-06 17:13:00,117.605,117.62,117.59,117.61,252800000.0
2007-07-06 17:14:00,117.62,117.62,117.6,117.61,117400000.0
2007-07-06 17:15:00,117.61,117.61,117.61,117.61,41200000.0
2007-07-06 17:16:00,117.62,117.62,117.585,117.6,249100000.0
2007-07-06 17:17:00,117.6,117.61,117.57,117.58,464500000.0
2007-07-06 17:18:00,117.58,117.62,117.58,117.62,220900000.0
2007-07-06 17:19:00,117.63,117.64,117.62,117.62,222300000.0
2007-07-06 17:20:00,117.63,117.63,117.61,117.61,212000000.0
2007-07-06 17:21:00,117.61,117.61,117.58,117.58,58900000.0
2007-07-06 17:22:00,117.58,117.6,117.55,117.59,166400000.0
2007-07-06 17:23:00,117.585,117.59,117.55,117.57,151400000.0
2007-07-06 17:24:00,117.57,117.58,117.53,117.54,268600000.0
2007-07-06 17:25:00,117.54,117.58,117.54,117.545,394700000.0
2007-07-06 17:26:00,117.55,117.57,117.53,117.57,265299999.0
2007-07-06 17:27:00,117.57,117.57,117.51,117.54,233800000.0
2007-07-06 17:28:00,117.51,117.54,117.49,117.52,684500000.0
2007-07-06 17:29:00,117.52,117.52,117.48,117.5,269500000.0
2007-07-06 17:30:00,117.5,117.51,117.465,117.49,186699999.0
2007-07-06 17:31:00,117.485,117.51,117.48,117.5,174200000.0
2007-07-06 17:32:00,117.5,117.52,117.48,117.52,99800000.0
2007-07-06 17:33:00,117.52,117.53,117.5,117.52,151500000.0
2007-07-06 17:34:00,117.51,117.53,117.51,117.52,65900000.0
2007-07-06 17:35:00,117.505,117.52,117.505,117.52,72300000.0
2007-07-06 17:36:00,117.515,117.55,117.515,117.55,299200000.0
2007-07-06 17:37:00,117.55,117.55,117.535,117.55,22000000.0
2007-07-06 17:38:00,117.535,117.55,117.515,117.53,244299998.0
2007-07-06 17:39:00,117.53,117.55,117.52,117.54,307800000.0
2007-07-06 17:40:00,117.53,117.53,117.505,117.52,242899999.0
2007-07-06 17:41:00,117.525,117.56,117.525,117.55,213900000.0
2007-07-06 17:42:00,117.55,117.57,117.53,117.55,136800000.0
2007-07-06 17:43:00,117.54,117.57,117.53,117.56,355899999.0
2007-07-06 17:44:00,117.56,117.57,117.54,117.55,160500000.0
2007-07-06 17:45:00,117.55,117.58,117.55,117.57,328700000.0
2007-07-06 17:46:00,117.57,117.62,117.55,117.62,415400000.0
2007-07-06 17:47:00,117.62,117.62,117.59,117.6,160600000.0
2007-07-06 17:48:00,117.62,117.62,117.57,117.61,228600000.0
2007-07-06 17:49:00,117.595,117.6,117.59,117.6,52500000.0
2007-07-06 17:50:00,117.6,117.61,117.58,117.58,138800000.0
2007-07-06 17:51:00,117.59,117.61,117.585,117.59,181800000.0
2007-07-06 17:52:00,117.59,117.6,117.57,117.58,121400000.0
2007-07-06 17:53:00,117.58,117.62,117.575,117.6,177800000.0
2007-07-06 17:54:00,117.6,117.61,117.585,117.6,156400000.0
2007-07-06 17:55:00,117.59,117.59,117.545,117.56,318600000.0
2007-07-06 17:56:00,117.555,117.58,117.55,117.58,144400000.0
2007-07-06 17:57:00,117.57,117.59,117.57,117.58,77100000.0
2007-07-06 17:58:00,117.58,117.61,117.57,117.61,93900000.0
2007-07-06 17:59:00,117.61,117.65,117.59,117.64,770299999.0
2007-07-06 18:00:00,117.63,117.64,117.625,117.625,27100000.0
2007-07-06 18:01:00,117.64,117.66,117.63,117.65,269800000.0
2007-07-06 18:02:00,117.65,117.69,117.62,117.63,503000000.0
2007-07-06 18:03:00,117.64,117.67,117.615,117.66,413299999.0
2007-07-06 18:04:00,117.655,117.665,117.64,117.655,330400000.0
2007-07-06 18:05:00,117.655,117.655,117.62,117.62,164600000.0
2007-07-06 18:06:00,117.615,117.63,117.595,117.62,491100001.0
2007-07-06 18:07:00,117.62,117.62,117.595,117.61,176300000.0
2007-07-06 18:08:00,117.62,117.63,117.61,117.63,34300000.0
2007-07-06 18:09:00,117.62,117.63,117.61,117.62,107800000.0
2007-07-06 18:10:00,117.61,117.63,117.605,117.62,138100000.0
2007-07-06 18:11:00,117.62,117.63,117.61,117.61,129900000.0
2007-07-06 18:12:00,117.62,117.64,117.6,117.64,86000000.0
2007-07-06 18:13:00,117.64,117.64,117.635,117.635,9600000.0
2007-07-06 18:14:00,117.635,117.64,117.58,117.61,149700000.0
2007-07-06 18:15:00,117.61,117.63,117.6,117.615,258400000.0
2007-07-06 18:16:00,117.61,117.63,117.58,117.585,126800000.0
2007-07-06 18:17:00,117.6,117.64,117.6,117.63,253000000.0
2007-07-06 18:18:00,117.64,117.64,117.59,117.63,160000000.0
2007-07-06 18:19:00,117.62,117.64,117.605,117.61,248400000.0
2007-07-06 18:20:00,117.61,117.61,117.57,117.61,199100000.0
2007-07-06 18:21:00,117.6,117.61,117.57,117.58,234700000.0
2007-07-06 18:22:00,117.58,117.6,117.58,117.59,81900000.0
2007-07-06 18:23:00,117.59,117.59,117.565,117.57,320900000.0
2007-07-06 18:24:00,117.565,117.565,117.53,117.53,411999998.0
2007-07-06 18:25:00,117.53,117.55,117.53,117.55,91400000.0
2007-07-06 18:26:00,117.54,117.59,117.54,117.58,303100000.0
2007-07-06 18:27:00,117.58,117.58,117.54,117.58,244400000.0
2007-07-06 18:28:00,117.59,117.6,117.585,117.585,29500000.0
2007-07-06 18:29:00,117.585,117.6,117.57,117.6,100200000.0
2007-07-06 18:30:00,117.6,117.6,117.59,117.59,71500000.0
2007-07-06 18:31:00,117.6,117.6,117.58,117.6,321500000.0
2007-07-06 18:33:00,117.6,117.6,117.58,117.585,111400000.0
2007-07-06 18:34:00,117.59,117.61,117.585,117.6,66700000.0
2007-07-06 18:35:00,117.6,117.6,117.565,117.6,109399999.0
2007-07-06 18:36:00,117.6,117.6,117.59,117.59,31500000.0
2007-07-06 18:37:00,117.56,117.59,117.56,117.57,94499999.0
2007-07-06 18:38:00,117.575,117.6,117.575,117.6,29900000.0
2007-07-06 18:39:00,117.6,117.61,117.6,117.6,30400000.0
2007-07-06 18:40:00,117.59,117.61,117.57,117.6,90600000.0
2007-07-06 18:41:00,117.57,117.61,117.57,117.57,17600000.0
2007-07-06 18:42:00,117.6,117.6,117.57,117.58,136900000.0
2007-07-06 18:43:00,117.6,117.6,117.57,117.59,50100000.0
2007-07-06 18:44:00,117.59,117.6,117.59,117.59,63800000.0
2007-07-06 18:45:00,117.575,117.59,117.575,117.59,20800000.0
2007-07-06 18:46:00,117.58,117.59,117.56,117.58,79700000.0
2007-07-06 18:47:00,117.57,117.57,117.56,117.56,71500000.0
2007-07-06 18:48:00,117.57,117.57,117.565,117.565,12800000.0
2007-07-06 18:49:00,117.57,117.57,117.57,117.57,1600000.0
2007-07-06 18:50:00,117.57,117.58,117.565,117.57,24700000.0
2007-07-06 18:51:00,117.57,117.58,117.53,117.58,51900000.0
2007-07-06 18:52:00,117.58,117.58,117.55,117.58,88400000.0
2007-07-06 18:53:00,117.58,117.58,117.57,117.57,16700000.0
2007-07-06 18:55:00,117.58,117.59,117.57,117.58,34300000.0
2007-07-06 18:56:00,117.58,117.58,117.58,117.58,8000000.0
2007-07-06 18:57:00,117.57,117.58,117.555,117.57,120100000.0
2007-07-06 18:58:00,117.57,117.58,117.57,117.58,33300000.0
2007-07-06 18:59:00,117.58,117.63,117.58,117.63,226500000.0
2007-07-06 19:00:00,117.62,117.62,117.575,117.59,270900000.0
2007-07-06 19:01:00,117.59,117.6,117.58,117.59,123800000.0
2007-07-06 19:02:00,117.59,117.6,117.59,117.59,128000000.0
2007-07-06 19:03:00,117.59,117.59,117.575,117.58,154400000.0
2007-07-06 19:04:00,117.56,117.57,117.56,117.56,126600000.0
2007-07-06 19:05:00,117.56,117.58,117.56,117.58,129400000.0
2007-07-06 19:06:00,117.58,117.59,117.58,117.59,157100000.0
2007-07-06 19:07:00,117.6,117.6,117.59,117.6,67300000.0
2007-07-06 19:08:00,117.59,117.59,117.59,117.59,54600000.0
2007-07-06 19:09:00,117.59,117.6,117.57,117.57,214399999.0
2007-07-06 19:10:00,117.58,117.58,117.565,117.57,182900000.0
2007-07-06 19:11:00,117.55,117.58,117.55,117.58,179300000.0
2007-07-06 19:12:00,117.57,117.58,117.56,117.58,132900000.0
2007-07-06 19:13:00,117.58,117.585,117.58,117.58,89900000.0
2007-07-06 19:14:00,117.58,117.58,117.58,117.58,80900000.0
2007-07-06 19:15:00,117.575,117.58,117.575,117.58,15900000.0
2007-07-06 19:16:00,117.58,117.58,117.55,117.56,277500000.0
2007-07-06 19:17:00,117.57,117.57,117.57,117.57,23800000.0
2007-07-06 19:18:00,117.56,117.57,117.53,117.56,337100000.0
2007-07-06 19:19:00,117.56,117.56,117.54,117.54,163200000.0
2007-07-06 19:20:00,117.54,117.56,117.54,117.55,233600000.0
2007-07-06 19:21:00,117.56,117.56,117.56,117.56,39600000.0
2007-07-06 19:22:00,117.57,117.57,117.57,117.57,47600000.0
2007-07-06 19:23:00,117.56,117.56,117.56,117.56,47600000.0
2007-07-06 19:24:00,117.56,117.57,117.56,117.57,252500000.0
2007-07-06 19:25:00,117.56,117.56,117.56,117.56,49200000.0
2007-07-06 19:26:00,117.56,117.565,117.56,117.56,79600000.0
2007-07-06 19:27:00,117.56,117.57,117.55,117.57,157700000.0
2007-07-06 19:28:00,117.565,117.57,117.56,117.56,64600000.0
2007-07-06 19:29:00,117.565,117.565,117.56,117.56,60800000.0
2007-07-06 19:30:00,117.56,117.565,117.54,117.55,96300000.0
2007-07-06 19:31:00,117.56,117.56,117.56,117.56,31800000.0
2007-07-06 19:32:00,117.555,117.56,117.55,117.555,125000000.0
2007-07-06 19:33:00,117.555,117.57,117.55,117.57,168000000.0
2007-07-06 19:34:00,117.57,117.59,117.57,117.59,209600000.0
2007-07-06 19:35:00,117.59,117.59,117.57,117.58,151000000.0
2007-07-06 19:37:00,117.59,117.59,117.59,117.59,15800000.0
2007-07-06 19:38:00,117.585,117.585,117.58,117.58,39700000.0
2007-07-06 19:39:00,117.575,117.58,117.57,117.58,49200000.0
2007-07-06 19:40:00,117.58,117.59,117.58,117.59,41100000.0
2007-07-06 19:41:00,117.585,117.585,117.575,117.575,39700000.0
2007-07-06 19:42:00,117.575,117.58,117.57,117.58,33300000.0
2007-07-06 19:43:00,117.575,117.575,117.56,117.56,93900000.0
2007-07-06 19:44:00,117.56,117.56,117.53,117.55,148800000.0
2007-07-06 19:45:00,117.56,117.56,117.55,117.55,111300000.0
2007-07-06 19:46:00,117.56,117.56,117.53,117.55,144600000.0
2007-07-06 19:47:00,117.53,117.53,117.53,117.53,15800000.0
2007-07-06 19:48:00,117.54,117.54,117.54,117.54,15800000.0
2007-07-06 19:49:00,117.55,117.55,117.55,117.55,15800000.0
2007-07-06 19:50:00,117.55,117.55,117.55,117.55,31600000.0
2007-07-06 19:51:00,117.55,117.55,117.55,117.55,15800000.0
2007-07-06 19:52:00,117.54,117.54,117.51,117.535,196300000.0
2007-07-06 19:53:00,117.535,117.54,117.525,117.535,67100000.0
2007-07-06 19:54:00,117.54,117.54,117.54,117.54,73900000.0
2007-07-06 19:55:00,117.54,117.545,117.53,117.53,73900000.0
2007-07-06 19:56:00,117.54,117.55,117.535,117.545,97500000.0
2007-07-06 19:57:00,117.54,117.545,117.53,117.545,40800000.0
2007-07-06 19:58:00,117.54,117.54,117.53,117.53,119300000.0
2007-07-06 19:59:00,117.55,117.55,117.54,117.54,119300000.0
2007-07-06 20:00:00,117.545,117.55,117.545,117.55,15900000.0
2007-07-06 20:01:00,117.54,117.54,117.54,117.54,23800000.0
2007-07-06 20:02:00,117.55,117.55,117.55,117.55,23800000.0
2007-07-06 20:03:00,117.56,117.56,117.56,117.56,15800000.0
2007-07-06 20:04:00,117.56,117.56,117.55,117.56,131900000.0
2007-07-06 20:06:00,117.56,117.58,117.56,117.56,68400000.0
2007-07-06 20:07:00,117.56,117.58,117.55,117.57,129200000.0
2007-07-06 20:08:00,117.585,117.61,117.58,117.6,133200000.0
2007-07-06 20:09:00,117.6,117.6,117.59,117.59,25300000.0
2007-07-06 20:10:00,117.59,117.6,117.59,117.6,80800000.0
2007-07-06 20:11:00,117.59,117.59,117.59,117.59,36500000.0
2007-07-06 20:12:00,117.585,117.61,117.58,117.61,227300000.0
2007-07-06 20:13:00,117.61,117.61,117.565,117.575,303500000.0
2007-07-06 20:14:00,117.575,117.62,117.57,117.6,317000000.0
2007-07-06 20:15:00,117.59,117.62,117.59,117.61,353300000.0
2007-07-06 20:16:00,117.61,117.61,117.59,117.6,225299999.0
2007-07-06 20:17:00,117.6,117.62,117.59,117.62,69000000.0
2007-07-06 20:18:00,117.615,117.62,117.59,117.605,210500000.0
2007-07-06 20:19:00,117.61,117.61,117.6,117.61,204900000.0
2007-07-06 20:20:00,117.61,117.61,117.61,117.61,23700000.0
2007-07-06 20:21:00,117.605,117.605,117.6,117.6,89100000.0
2007-07-06 20:22:00,117.6,117.6,117.6,117.6,27300000.0
2007-07-06 20:23:00,117.59,117.6,117.58,117.58,131800000.0
2007-07-06 20:24:00,117.57,117.58,117.55,117.55,327000000.0
2007-07-06 20:25:00,117.56,117.57,117.56,117.565,109600000.0
2007-07-06 20:26:00,117.57,117.58,117.56,117.58,204700000.0
2007-07-06 20:27:00,117.57,117.57,117.55,117.55,223700000.0
2007-07-06 20:28:00,117.55,117.55,117.55,117.55,205800000.0
2007-07-06 20:29:00,117.56,117.56,117.545,117.56,202600000.0
2007-07-06 20:30:00,117.555,117.56,117.55,117.56,338700000.0
2007-07-06 20:31:00,117.57,117.58,117.56,117.58,134800000.0
2007-07-06 20:32:00,117.58,117.58,117.56,117.56,139800000.0
2007-07-06 20:33:00,117.555,117.56,117.55,117.55,122100000.0
2007-07-06 20:34:00,117.555,117.57,117.55,117.57,242700000.0
2007-07-06 20:35:00,117.55,117.58,117.54,117.58,296600000.0
2007-07-06 20:36:00,117.57,117.57,117.545,117.56,94099999.0
2007-07-06 20:37:00,117.56,117.57,117.55,117.56,154800000.0
2007-07-06 20:38:00,117.57,117.57,117.56,117.56,47500000.0
2007-07-06 20:39:00,117.57,117.58,117.54,117.56,304400000.0
2007-07-06 20:40:00,117.56,117.565,117.5,117.52,478900000.0
2007-07-06 20:41:00,117.525,117.53,117.51,117.53,326099999.0
2007-07-06 20:42:00,117.53,117.53,117.52,117.53,131500000.0
2007-07-06 20:43:00,117.53,117.53,117.53,117.53,13500000.0
2007-07-06 20:44:00,117.53,117.53,117.53,117.53,43000000.0
2007-07-06 20:45:00,117.53,117.545,117.515,117.54,162199999.0
2007-07-06 20:46:00,117.53,117.535,117.53,117.535,123500000.0
2007-07-06 20:47:00,117.53,117.53,117.52,117.52,254700000.0
2007-07-06 20:48:00,117.54,117.57,117.54,117.55,254700000.0
2007-07-06 20:49:00,117.54,117.56,117.535,117.56,181499999.0
2007-07-06 20:50:00,117.56,117.57,117.55,117.57,260700000.0
2007-07-06 20:51:00,117.565,117.58,117.565,117.575,175700000.0
2007-07-06 20:52:00,117.575,117.58,117.56,117.57,362000000.0
2007-07-06 20:53:00,117.565,117.58,117.56,117.575,115500000.0
2007-07-06 20:54:00,117.575,117.58,117.57,117.58,48500000.0
2007-07-06 20:55:00,117.58,117.58,117.565,117.57,162200000.0
2007-07-06 20:56:00,117.565,117.58,117.55,117.56,107300000.0
2007-07-06 20:57:00,117.56,117.57,117.555,117.56,249900000.0
2007-07-06 20:58:00,117.56,117.56,117.535,117.55,121999999.0
2007-07-06 20:59:00,117.545,117.58,117.535,117.575,382899999.0
2007-07-06 21:00:00,117.57,117.57,117.535,117.55,320300000.0
2007-07-06 21:01:00,117.55,117.56,117.535,117.55,205300000.0
2007-07-06 21:02:00,117.55,117.55,117.54,117.55,125500000.0
2007-07-06 21:03:00,117.55,117.55,117.535,117.55,36600000.0
2007-07-06 21:04:00,117.55,117.55,117.535,117.535,56500000.0
2007-07-06 21:05:00,117.55,117.55,117.55,117.55,1600000.0
2007-07-06 21:06:00,117.54,117.55,117.54,117.54,37200000.0
2007-07-06 21:07:00,117.54,117.54,117.54,117.54,17400000.0
2007-07-06 21:08:00,117.56,117.56,117.52,117.54,120700000.0
2007-07-06 21:09:00,117.54,117.55,117.535,117.55,104900000.0
2007-07-06 21:10:00,117.56,117.56,117.56,117.56,15800000.0
2007-07-06 21:11:00,117.56,117.57,117.535,117.55,116000000.0
2007-07-06 21:12:00,117.54,117.56,117.535,117.56,57100000.0
2007-07-06 21:13:00,117.56,117.56,117.55,117.55,103000000.0
2007-07-06 21:14:00,117.56,117.56,117.54,117.55,151600000.0
2007-07-06 21:15:00,117.56,117.6,117.55,117.6,304500000.0
2007-07-06 21:16:00,117.59,117.6,117.58,117.58,89900000.0
2007-07-06 21:17:00,117.605,117.605,117.57,117.57,127200000.0
2007-07-06 21:18:00,117.575,117.58,117.57,117.58,60500000.0
2007-07-06 21:19:00,117.59,117.59,117.58,117.59,20800000.0
2007-07-06 21:20:00,117.59,117.6,117.58,117.6,213700000.0
2007-07-06 21:21:00,117.61,117.61,117.6,117.61,88800000.0
2007-07-06 21:22:00,117.61,117.61,117.59,117.59,71500000.0
2007-07-06 21:24:00,117.59,117.59,117.58,117.58,27100000.0
2007-07-06 21:25:00,117.58,117.58,117.58,117.58,85900000.0
2007-07-06 21:26:00,117.57,117.58,117.56,117.57,386600000.0
2007-07-06 21:27:00,117.57,117.58,117.57,117.58,145700000.0
2007-07-06 21:28:00,117.57,117.58,117.565,117.57,93100000.0
2007-07-06 21:29:00,117.58,117.58,117.57,117.57,56500000.0
2007-07-06 21:30:00,117.57,117.57,117.555,117.57,148600000.0
2007-07-06 21:32:00,117.57,117.57,117.57,117.57,35700000.0
2007-07-06 21:33:00,117.57,117.57,117.56,117.56,71400000.0
2007-07-06 21:34:00,117.56,117.56,117.55,117.55,57200000.0
2007-07-06 21:35:00,117.58,117.58,117.565,117.57,57200000.0
2007-07-06 21:36:00,117.6,117.6,117.58,117.58,101400000.0
2007-07-06 21:37:00,117.58,117.58,117.57,117.57,36400000.0
2007-07-06 21:38:00,117.58,117.58,117.55,117.57,85700000.0
2007-07-06 21:39:00,117.58,117.58,117.57,117.58,109400000.0
2007-07-06 21:40:00,117.58,117.58,117.56,117.58,127500000.0
2007-07-06 21:41:00,117.58,117.58,117.56,117.57,276600000.0
2007-07-06 21:42:00,117.57,117.59,117.57,117.59,282200000.0
2007-07-06 21:43:00,117.59,117.62,117.59,117.61,259300000.0
2007-07-06 21:44:00,117.61,117.62,117.6,117.61,197500000.0
2007-07-06 21:45:00,117.61,117.63,117.595,117.61,539399998.0
2007-07-06 21:46:00,117.61,117.62,117.605,117.62,41800000.0
2007-07-06 21:47:00,117.63,117.63,117.61,117.62,81200000.0
2007-07-06 21:48:00,117.62,117.64,117.59,117.595,228600000.0
2007-07-06 21:49:00,117.59,117.6,117.57,117.59,154900000.0
2007-07-06 21:50:00,117.59,117.59,117.59,117.59,50800000.0
2007-07-06 21:51:00,117.6,117.6,117.57,117.58,112900000.0
2007-07-06 21:52:00,117.58,117.62,117.58,117.61,377100000.0
2007-07-06 21:53:00,117.6,117.6,117.57,117.57,94600000.0
2007-07-06 21:54:00,117.58,117.58,117.57,117.57,137500000.0
2007-07-06 21:55:00,117.57,117.57,117.57,117.57,122400000.0
2007-07-06 21:56:00,117.57,117.57,117.545,117.565,177500000.0
2007-07-06 21:57:00,117.58,117.59,117.58,117.58,198000000.0
2007-07-06 21:58:00,117.59,117.59,117.555,117.59,337000000.0
2007-07-06 21:59:00,117.59,117.61,117.585,117.61,134200000.0
2007-07-06 22:00:00,117.61,117.63,117.57,117.61,156000000.0
2007-07-06 22:01:00,117.61,117.62,117.59,117.61,102800002.0
2007-07-06 22:02:00,117.605,117.61,117.605,117.61,17600000.0
2007-07-06 22:03:00,117.61,117.61,117.6,117.61,16800000.0
2007-07-06 22:04:00,117.6,117.62,117.59,117.62,126200002.0
2007-07-06 22:05:00,117.62,117.63,117.59,117.61,53600000.0
2007-07-06 22:06:00,117.61,117.63,117.55,117.58,292799995.0
2007-07-06 22:07:00,117.59,117.6,117.54,117.57,153600002.0
2007-07-06 22:08:00,117.57,117.57,117.57,117.57,3200000.0
2007-07-06 22:09:00,117.575,117.58,117.57,117.57,28800000.0
2007-07-06 22:10:00,117.57,117.59,117.535,117.565,174299995.0
2007-07-06 22:11:00,117.57,117.57,117.57,117.57,3200000.0
2007-07-06 22:12:00,117.57,117.57,117.56,117.57,30600000.0
2007-07-06 22:13:00,117.57,117.57,117.55,117.57,51400000.0
2007-07-06 22:14:00,117.57,117.57,117.56,117.56,51400000.0
2007-07-06 22:15:00,117.535,117.57,117.535,117.555,349799997.0
2007-07-06 22:16:00,117.56,117.58,117.56,117.58,53800000.0
2007-07-06 22:17:00,117.58,117.58,117.57,117.57,25200000.0
2007-07-06 22:18:00,117.57,117.58,117.57,117.57,83900000.0
2007-07-06 22:19:00,117.57,117.57,117.56,117.57,102399999.0
2007-07-06 22:20:00,117.57,117.575,117.56,117.575,82300001.0
2007-07-06 22:21:00,117.55,117.57,117.55,117.57,104700000.0
2007-07-06 22:22:00,117.55,117.57,117.54,117.57,186300000.0
2007-07-06 22:23:00,117.59,117.59,117.58,117.58,59800000.0
2007-07-06 22:24:00,117.58,117.58,117.57,117.57,58100000.0
2007-07-06 22:25:00,117.57,117.57,117.57,117.57,87500000.0
2007-07-06 22:26:00,117.57,117.58,117.56,117.58,163399997.0
2007-07-06 22:27:00,117.59,117.59,117.58,117.58,34600000.0
2007-07-06 22:28:00,117.58,117.58,117.57,117.57,39600000.0
2007-07-06 22:29:00,117.57,117.57,117.57,117.57,6400000.0
2007-07-06 22:30:00,117.57,117.575,117.57,117.57,38400000.0
2007-07-06 22:31:00,117.575,117.575,117.565,117.57,58200000.0
2007-07-06 22:32:00,117.57,117.59,117.57,117.57,82000000.0
2007-07-06 22:33:00,117.57,117.58,117.57,117.58,45400000.0
2007-07-06 22:34:00,117.57,117.58,117.57,117.58,32000000.0
2007-07-06 22:35:00,117.58,117.61,117.57,117.61,73200000.0
2007-07-06 22:36:00,117.61,117.61,117.595,117.595,53400000.0
2007-07-06 22:37:00,117.6,117.6,117.57,117.57,37200000.0
2007-07-06 22:38:00,117.57,117.58,117.57,117.58,48399999.0
2007-07-06 22:39:00,117.58,117.58,117.55,117.55,111399998.0
2007-07-06 22:40:00,117.56,117.56,117.505,117.53,168299999.0
2007-07-06 22:41:00,117.53,117.56,117.53,117.56,58400000.0
2007-07-06 22:42:00,117.56,117.56,117.54,117.54,20800000.0
2007-07-06 22:43:00,117.54,117.54,117.51,117.51,79400000.0
2007-07-06 22:44:00,117.51,117.52,117.5,117.52,246199998.0
2007-07-06 22:45:00,117.515,117.52,117.51,117.52,66400000.0
2007-07-06 22:46:00,117.52,117.53,117.495,117.53,37000000.0
2007-07-06 22:47:00,117.515,117.53,117.51,117.51,84100000.0
2007-07-06 22:49:00,117.505,117.52,117.505,117.51,38400000.0
2007-07-06 22:50:00,117.52,117.53,117.51,117.51,165399996.0
2007-07-06 22:51:00,117.505,117.51,117.495,117.505,199899996.0
2007-07-06 22:52:00,117.505,117.505,117.49,117.49,45199999.0
2007-07-06 22:53:00,117.5,117.53,117.495,117.53,93800002.0
2007-07-06 22:54:00,117.54,117.54,117.53,117.53,133099997.0
2007-07-06 22:55:00,117.53,117.54,117.525,117.54,227399996.0
2007-07-06 22:56:00,117.54,117.54,117.5,117.505,239799998.0
2007-07-06 22:57:00,117.505,117.52,117.49,117.52,188999999.0
2007-07-06 22:58:00,117.51,117.51,117.51,117.51,68200000.0
2007-07-06 22:59:00,117.51,117.52,117.5,117.5,11700000.0
2007-07-08 23:33:00,117.62,117.62,117.62,117.62,1600000.0
2007-07-08 23:35:00,117.59,117.63,117.59,117.62,6400000.0
2007-07-08 23:36:00,117.59,117.6,117.59,117.6,8000000.0
2007-07-08 23:37:00,117.63,117.63,117.6,117.6,5400000.0
2007-07-08 23:38:00,117.61,117.61,117.61,117.61,1600000.0
2007-07-08 23:40:00,117.62,117.62,117.61,117.61,8700000.0
2007-07-08 23:44:00,117.62,117.62,117.61,117.61,5500000.0
2007-07-08 23:45:00,117.56,117.6,117.56,117.6,66400000.0
2007-07-08 23:48:00,117.6,117.6,117.6,117.6,7800000.0
2007-07-08 23:49:00,117.63,117.63,117.62,117.63,11000000.0
2007-07-08 23:50:00,117.62,117.63,117.62,117.63,3900000.0
2007-07-08 23:52:00,117.64,117.64,117.64,117.64,4600000.0
2007-07-08 23:53:00,117.61,117.61,117.6,117.6,25300000.0
2007-07-08 23:54:00,117.585,117.64,117.585,117.63,25700000.0
2007-07-08 23:55:00,117.62,117.63,117.615,117.615,26600000.0
2007-07-08 23:58:00,117.65,117.66,117.65,117.66,16400000.0
2007-07-09 00:00:00,117.64,117.66,117.64,117.66,17700000.0
2007-07-09 00:02:00,117.65,117.68,117.65,117.67,31400000.0
2007-07-09 00:04:00,117.69,117.69,117.67,117.68,11500000.0
2007-07-09 00:05:00,117.68,117.69,117.68,117.69,6900000.0
2007-07-09 00:06:00,117.68,117.68,117.67,117.68,6900000.0
2007-07-09 00:07:00,117.69,117.69,117.69,117.69,2300000.0
2007-07-09 00:08:00,117.68,117.68,117.68,117.68,4600000.0
2007-07-09 00:09:00,117.67,117.68,117.67,117.68,4600000.0
2007-07-09 00:10:00,117.67,117.67,117.67,117.67,3900000.0
2007-07-09 00:13:00,117.65,117.65,117.65,117.65,2300000.0
2007-07-09 00:14:00,117.66,117.66,117.65,117.65,2300000.0
2007-07-09 00:16:00,117.66,117.66,117.66,117.66,2300000.0
2007-07-09 00:17:00,117.68,117.68,117.68,117.68,2300000.0
2007-07-09 00:18:00,117.68,117.68,117.68,117.68,10500000.0
2007-07-09 00:19:00,117.69,117.7,117.69,117.7,5500000.0
2007-07-09 00:20:00,117.68,117.69,117.68,117.69,13600000.0
2007-07-09 00:21:00,117.69,117.69,117.68,117.68,13600000.0
2007-07-09 00:22:00,117.69,117.69,117.69,117.69,7100000.0
2007-07-09 00:23:00,117.69,117.72,117.68,117.72,44000000.0
2007-07-09 00:24:00,117.72,117.72,117.69,117.7,15900000.0
2007-07-09 00:25:00,117.69,117.69,117.67,117.68,7800000.0
2007-07-09 00:26:00,117.68,117.68,117.66,117.66,2300000.0
2007-07-09 00:27:00,117.67,117.67,117.67,117.67,2300000.0
2007-07-09 00:28:00,117.65,117.66,117.65,117.66,18600000.0
2007-07-09 00:29:00,117.67,117.68,117.67,117.68,18600000.0
2007-07-09 00:30:00,117.67,117.68,117.67,117.67,33700000.0
2007-07-09 00:31:00,117.67,117.68,117.67,117.67,33000000.0
2007-07-09 00:32:00,117.67,117.67,117.64,117.66,49800000.0
2007-07-09 00:33:00,117.66,117.68,117.66,117.68,18200000.0
2007-07-09 00:34:00,117.67,117.68,117.67,117.68,6200000.0
2007-07-09 00:35:00,117.68,117.68,117.66,117.66,12600000.0
2007-07-09 00:36:00,117.66,117.66,117.66,117.66,1600000.0
2007-07-09 00:37:00,117.67,117.67,117.65,117.65,6200000.0
2007-07-09 00:38:00,117.66,117.66,117.66,117.66,1600000.0
2007-07-09 00:39:00,117.64,117.64,117.63,117.64,18200000.0
2007-07-09 00:40:00,117.65,117.65,117.65,117.65,3900000.0
2007-07-09 00:41:00,117.65,117.65,117.65,117.65,2300000.0
2007-07-09 00:42:00,117.67,117.67,117.66,117.66,8500000.0
2007-07-09 00:43:00,117.68,117.69,117.68,117.69,21300000.0
2007-07-09 00:44:00,117.7,117.7,117.7,117.7,1600000.0
2007-07-09 00:45:00,117.68,117.68,117.68,117.68,2300000.0
2007-07-09 00:46:00,117.69,117.69,117.67,117.67,20300000.0
2007-07-09 00:47:00,117.67,117.68,117.62,117.62,18100000.0
2007-07-09 00:48:00,117.62,117.64,117.6,117.63,44700000.0
2007-07-09 00:49:00,117.63,117.66,117.63,117.66,13300000.0
2007-07-09 00:50:00,117.67,117.67,117.65,117.65,29300000.0
2007-07-09 00:51:00,117.64,117.64,117.64,117.64,18000000.0
2007-07-09 00:52:00,117.66,117.66,117.65,117.65,18100000.0
2007-07-09 00:53:00,117.64,117.65,117.64,117.65,5500000.0
2007-07-09 00:54:00,117.64,117.64,117.64,117.64,51200000.0
2007-07-09 00:55:00,117.65,117.65,117.6,117.62,51200000.0
2007-07-09 00:56:00,117.62,117.64,117.62,117.63,22200000.0
2007-07-09 00:57:00,117.61,117.63,117.6,117.61,48000000.0
2007-07-09 00:58:00,117.62,117.62,117.62,117.62,3200000.0
2007-07-09 00:59:00,117.63,117.64,117.63,117.64,11900000.0
2007-07-09 01:00:00,117.64,117.64,117.64,117.64,1600000.0
2007-07-09 01:01:00,117.63,117.63,117.63,117.63,3200000.0
2007-07-09 01:02:00,117.63,117.64,117.625,117.64,33900000.0
2007-07-09 01:03:00,117.64,117.64,117.62,117.62,69700000.0
2007-07-09 01:04:00,117.62,117.62,117.595,117.62,38600000.0
2007-07-09 01:05:00,117.62,117.63,117.6,117.62,42600000.0
2007-07-09 01:06:00,117.59,117.71,117.59,117.62,139900000.0
2007-07-09 01:07:00,117.605,117.66,117.605,117.65,102700000.0
2007-07-09 01:08:00,117.66,117.66,117.64,117.65,16000000.0
2007-07-09 01:09:00,117.65,117.65,117.63,117.63,25700000.0
2007-07-09 01:10:00,117.64,117.64,117.61,117.63,24900000.0
2007-07-09 01:11:00,117.63,117.63,117.61,117.61,29600000.0
2007-07-09 01:12:00,117.62,117.62,117.61,117.61,20300000.0
2007-07-09 01:13:00,117.63,117.63,117.61,117.63,8500000.0
2007-07-09 01:14:00,117.64,117.66,117.63,117.65,26600000.0
2007-07-09 01:15:00,117.66,117.66,117.65,117.65,6200000.0
2007-07-09 01:16:00,117.66,117.66,117.65,117.65,21700000.0
2007-07-09 01:17:00,117.66,117.66,117.65,117.66,21700000.0
2007-07-09 01:18:00,117.66,117.66,117.66,117.66,17900000.0
2007-07-09 01:19:00,117.66,117.66,117.66,117.66,2300000.0
2007-07-09 01:20:00,117.66,117.66,117.66,117.66,15800000.0
2007-07-09 01:21:00,117.66,117.66,117.65,117.66,52700000.0
2007-07-09 01:22:00,117.66,117.67,117.66,117.66,58800000.0
2007-07-09 01:23:00,117.66,117.68,117.66,117.665,58800000.0
2007-07-09 01:24:00,117.67,117.68,117.67,117.68,17200000.0
2007-07-09 01:25:00,117.67,117.69,117.67,117.69,97800000.0
2007-07-09 01:26:00,117.685,117.685,117.67,117.68,142800001.0
2007-07-09 01:27:00,117.68,117.68,117.65,117.665,221700001.0
2007-07-09 01:28:00,117.66,117.67,117.65,117.66,159500002.0
2007-07-09 01:29:00,117.66,117.66,117.65,117.65,41200000.0
2007-07-09 01:30:00,117.655,117.66,117.64,117.66,306000001.0
2007-07-09 01:31:00,117.655,117.675,117.655,117.675,360300001.0
2007-07-09 01:32:00,117.67,117.68,117.65,117.68,288100002.0
2007-07-09 01:33:00,117.68,117.69,117.66,117.69,287500000.0
2007-07-09 01:34:00,117.69,117.69,117.65,117.67,182500001.0
2007-07-09 01:35:00,117.66,117.66,117.66,117.66,11900000.0
2007-07-09 01:36:00,117.66,117.66,117.63,117.63,58400001.0
2007-07-09 01:37:00,117.66,117.675,117.65,117.66,363900001.0
2007-07-09 01:39:00,117.66,117.67,117.65,117.67,133900001.0
2007-07-09 01:40:00,117.67,117.68,117.66,117.67,230400001.0
2007-07-09 01:41:00,117.675,117.705,117.66,117.68,149500000.0
2007-07-09 01:42:00,117.68,117.68,117.67,117.67,27200000.0
2007-07-09 01:43:00,117.67,117.675,117.66,117.67,70200000.0
2007-07-09 01:44:00,117.665,117.71,117.655,117.71,226700000.0
2007-07-09 01:45:00,117.71,117.71,117.68,117.69,115000000.0
2007-07-09 01:46:00,117.69,117.71,117.685,117.7,110800000.0
2007-07-09 01:47:00,117.7,117.705,117.7,117.705,38700000.0
2007-07-09 01:48:00,117.705,117.71,117.69,117.71,180899999.0
2007-07-09 01:49:00,117.71,117.715,117.71,117.71,67500000.0
2007-07-09 01:50:00,117.71,117.71,117.62,117.685,581400004.0
2007-07-09 01:51:00,117.67,117.7,117.66,117.665,452400004.0
2007-07-09 01:52:00,117.665,117.68,117.64,117.675,269200000.0
2007-07-09 01:53:00,117.68,117.68,117.64,117.65,67000001.0
2007-07-09 01:54:00,117.64,117.685,117.64,117.675,87600000.0
2007-07-09 01:55:00,117.675,117.69,117.66,117.685,240100000.0
2007-07-09 01:56:00,117.69,117.7,117.68,117.68,176800001.0
2007-07-09 01:57:00,117.72,117.74,117.7,117.715,188700000.0
2007-07-09 01:58:00,117.71,117.725,117.71,117.715,130800000.0
2007-07-09 01:59:00,117.72,117.735,117.71,117.735,222700000.0
2007-07-09 02:00:00,117.72,117.73,117.71,117.72,314099996.0
2007-07-09 02:01:00,117.72,117.72,117.685,117.72,97600000.0
2007-07-09 02:02:00,117.71,117.76,117.69,117.75,139800000.0
2007-07-09 02:03:00,117.76,117.765,117.745,117.75,124600000.0
2007-07-09 02:04:00,117.76,117.76,117.75,117.75,89300000.0
2007-07-09 02:05:00,117.75,117.75,117.75,117.75,7800000.0
2007-07-09 02:06:00,117.75,117.75,117.72,117.73,133000000.0
2007-07-09 02:07:00,117.73,117.74,117.73,117.74,42900000.0
2007-07-09 02:08:00,117.74,117.76,117.74,117.74,68500000.0
2007-07-09 02:09:00,117.74,117.745,117.735,117.735,76900000.0
2007-07-09 02:10:00,117.74,117.74,117.71,117.73,331500000.0
2007-07-09 02:11:00,117.72,117.73,117.71,117.72,291000000.0
2007-07-09 02:12:00,117.72,117.725,117.71,117.72,121800000.0
2007-07-09 02:13:00,117.72,117.74,117.705,117.74,137700000.0
2007-07-09 02:14:00,117.74,117.74,117.735,117.735,15800000.0
2007-07-09 02:15:00,117.74,117.76,117.74,117.76,139200000.0
2007-07-09 02:16:00,117.76,117.76,117.74,117.74,115200000.0
2007-07-09 02:17:00,117.74,117.75,117.74,117.75,58000000.0
2007-07-09 02:18:00,117.745,117.75,117.73,117.74,54000000.0
2007-07-09 02:19:00,117.74,117.74,117.73,117.73,46700000.0
2007-07-09 02:20:00,117.73,117.73,117.72,117.73,84000001.0
2007-07-09 02:21:00,117.73,117.73,117.71,117.71,290900000.0
2007-07-09 02:22:00,117.72,117.72,117.72,117.72,130900000.0
2007-07-09 02:23:00,117.72,117.72,117.7,117.72,117300000.0
2007-07-09 02:24:00,117.72,117.72,117.72,117.72,88400000.0
2007-07-09 02:25:00,117.72,117.73,117.72,117.72,74500000.0
2007-07-09 02:26:00,117.72,117.72,117.72,117.72,19000000.0
2007-07-09 02:27:00,117.73,117.73,117.72,117.72,22900000.0
2007-07-09 02:28:00,117.73,117.73,117.72,117.72,22900000.0
2007-07-09 02:29:00,117.73,117.73,117.73,117.73,22900000.0
2007-07-09 02:30:00,117.73,117.73,117.71,117.71,71500000.0
2007-07-09 02:31:00,117.71,117.72,117.71,117.72,142400000.0
2007-07-09 02:32:00,117.72,117.725,117.71,117.72,85600000.0
2007-07-09 02:33:00,117.715,117.75,117.71,117.73,208800000.0
2007-07-09 02:34:00,117.74,117.74,117.72,117.72,46000000.0
2007-07-09 02:35:00,117.72,117.72,117.72,117.72,27000000.0
2007-07-09 02:36:00,117.72,117.72,117.71,117.72,56800000.0
2007-07-09 02:37:00,117.72,117.72,117.72,117.72,19000000.0
2007-07-09 02:38:00,117.72,117.72,117.71,117.72,75300000.0
2007-07-09 02:39:00,117.72,117.73,117.72,117.73,113600000.0
2007-07-09 02:40:00,117.73,117.73,117.68,117.68,141900001.0
2007-07-09 02:41:00,117.66,117.67,117.66,117.67,120900000.0
2007-07-09 02:42:00,117.68,117.69,117.68,117.685,120900000.0
2007-07-09 02:44:00,117.685,117.685,117.665,117.665,58000000.0
2007-07-09 02:45:00,117.68,117.69,117.67,117.67,59000002.0
2007-07-09 02:46:00,117.68,117.685,117.68,117.68,80600000.0
2007-07-09 02:47:00,117.69,117.69,117.69,117.69,18800000.0
2007-07-09 02:48:00,117.69,117.69,117.68,117.69,50900000.0
2007-07-09 02:49:00,117.69,117.73,117.68,117.72,335300001.0
2007-07-09 02:50:00,117.74,117.74,117.71,117.735,82799999.0
2007-07-09 02:51:00,117.735,117.735,117.71,117.72,131600000.0
2007-07-09 02:52:00,117.71,117.715,117.71,117.71,65600000.0
2007-07-09 02:53:00,117.715,117.715,117.7,117.705,77200000.0
2007-07-09 02:54:00,117.705,117.72,117.7,117.7,390900003.0
2007-07-09 02:55:00,117.7,117.72,117.7,117.72,270500000.0
2007-07-09 02:56:00,117.71,117.72,117.7,117.7,126400001.0
2007-07-09 02:58:00,117.71,117.72,117.705,117.72,169100000.0
2007-07-09 02:59:00,117.72,117.72,117.715,117.72,105100000.0
2007-07-09 03:00:00,117.72,117.72,117.71,117.71,49400001.0
2007-07-09 03:01:00,117.71,117.72,117.7,117.7,168200001.0
2007-07-09 03:03:00,117.73,117.73,117.695,117.71,63900001.0
2007-07-09 03:04:00,117.71,117.71,117.71,117.71,4800000.0
2007-07-09 03:05:00,117.71,117.71,117.71,117.71,1200000.0
2007-07-09 03:06:00,117.72,117.73,117.72,117.72,69800000.0
2007-07-09 03:07:00,117.73,117.75,117.72,117.75,69800000.0
2007-07-09 03:08:00,117.75,117.77,117.75,117.77,75000000.0
2007-07-09 03:09:00,117.77,117.77,117.75,117.75,54000001.0
2007-07-09 03:10:00,117.75,117.75,117.7,117.71,243900000.0
2007-07-09 03:11:00,117.73,117.73,117.72,117.72,49200000.0
2007-07-09 03:12:00,117.73,117.73,117.72,117.73,74900000.0
2007-07-09 03:13:00,117.73,117.76,117.715,117.76,309400000.0
2007-07-09 03:14:00,117.75,117.75,117.75,117.75,44500000.0
2007-07-09 03:15:00,117.76,117.76,117.76,117.76,7800000.0
2007-07-09 03:16:00,117.77,117.77,117.77,117.77,7800000.0
2007-07-09 03:17:00,117.77,117.78,117.77,117.78,31900000.0
2007-07-09 03:19:00,117.75,117.76,117.75,117.75,91200000.0
2007-07-09 03:20:00,117.78,117.78,117.77,117.77,91200000.0
2007-07-09 03:22:00,117.77,117.77,117.75,117.76,114500000.0
2007-07-09 03:23:00,117.78,117.78,117.76,117.77,114500000.0
2007-07-09 03:24:00,117.77,117.8,117.77,117.8,121600000.0
2007-07-09 03:25:00,117.8,117.87,117.8,117.85,175800000.0
2007-07-09 03:26:00,117.85,117.85,117.79,117.83,123000000.0
2007-07-09 03:27:00,117.83,117.83,117.83,117.83,11000000.0
2007-07-09 03:28:00,117.83,117.83,117.83,117.83,180800000.0
2007-07-09 03:29:00,117.84,117.85,117.82,117.84,180800000.0
2007-07-09 03:30:00,117.85,117.86,117.85,117.86,11700000.0
2007-07-09 03:31:00,117.85,117.85,117.84,117.84,91800000.0
2007-07-09 03:32:00,117.85,117.85,117.84,117.84,30700000.0
2007-07-09 03:33:00,117.84,117.84,117.83,117.83,122900000.0
2007-07-09 03:34:00,117.83,117.835,117.82,117.83,193500001.0
2007-07-09 03:35:00,117.84,117.84,117.83,117.84,69300000.0
2007-07-09 03:36:00,117.83,117.83,117.82,117.82,90000000.0
2007-07-09 03:37:00,117.83,117.83,117.825,117.83,71100000.0
2007-07-09 03:38:00,117.81,117.84,117.81,117.84,45100000.0
2007-07-09 03:39:00,117.84,117.84,117.83,117.83,62000000.0
2007-07-09 03:40:00,117.83,117.83,117.82,117.82,137100000.0
2007-07-09 03:41:00,117.82,117.85,117.82,117.84,73700001.0
2007-07-09 03:42:00,117.84,117.86,117.84,117.845,106200000.0
2007-07-09 03:43:00,117.85,117.86,117.82,117.82,85700000.0
2007-07-09 03:44:00,117.825,117.83,117.81,117.83,131400001.0
2007-07-09 03:46:00,117.83,117.84,117.83,117.83,69600000.0
2007-07-09 03:47:00,117.825,117.85,117.82,117.84,223900000.0
2007-07-09 03:48:00,117.835,117.85,117.83,117.85,150600000.0
2007-07-09 03:49:00,117.85,117.85,117.84,117.85,29300000.0
2007-07-09 03:50:00,117.85,117.85,117.81,117.83,179000000.0
2007-07-09 03:53:00,117.835,117.84,117.83,117.84,25200000.0
2007-07-09 03:54:00,117.83,117.85,117.83,117.85,44900000.0
2007-07-09 03:55:00,117.85,117.87,117.84,117.84,50400000.0
2007-07-09 03:56:00,117.84,117.86,117.84,117.86,39000000.0
2007-07-09 03:57:00,117.85,117.86,117.85,117.86,82500000.0
2007-07-09 03:58:00,117.86,117.86,117.86,117.86,104200000.0
2007-07-09 03:59:00,117.87,117.9,117.86,117.9,104200000.0
2007-07-09 04:00:00,117.9,117.9,117.87,117.87,101800000.0
2007-07-09 04:01:00,117.87,117.88,117.85,117.86,133600000.0
2007-07-09 04:02:00,117.86,117.87,117.86,117.87,12400000.0
2007-07-09 04:03:00,117.87,117.87,117.83,117.845,202600000.0
2007-07-09 04:04:00,117.85,117.85,117.84,117.845,113700000.0
2007-07-09 04:05:00,117.84,117.845,117.84,117.845,70700000.0
2007-07-09 04:06:00,117.85,117.85,117.84,117.84,101000000.0
2007-07-09 04:07:00,117.85,117.86,117.85,117.86,158400000.0
2007-07-09 04:08:00,117.86,117.86,117.835,117.84,432900007.0
2007-07-09 04:09:00,117.84,117.85,117.84,117.84,215700008.0
2007-07-09 04:10:00,117.85,117.85,117.83,117.83,53800000.0
2007-07-09 04:11:00,117.83,117.855,117.83,117.855,63300000.0
2007-07-09 04:12:00,117.855,117.89,117.84,117.88,547400000.0
2007-07-09 04:13:00,117.89,117.93,117.86,117.915,364400002.0
2007-07-09 04:14:00,117.9,117.92,117.89,117.89,354300001.0
2007-07-09 04:15:00,117.89,117.9,117.89,117.89,244000000.0
2007-07-09 04:16:00,117.9,117.9,117.88,117.88,206800002.0
2007-07-09 04:17:00,117.89,117.92,117.885,117.91,163400000.0
2007-07-09 04:18:00,117.92,117.92,117.89,117.9,29100000.0
2007-07-09 04:19:00,117.905,117.92,117.9,117.92,66500000.0
2007-07-09 04:20:00,117.91,117.93,117.9,117.93,120700000.0
2007-07-09 04:21:00,117.93,117.93,117.92,117.93,97200000.0
2007-07-09 04:22:00,117.93,117.93,117.91,117.91,81100000.0
2007-07-09 04:23:00,117.92,117.93,117.92,117.93,28000000.0
2007-07-09 04:24:00,117.93,117.93,117.93,117.93,8700000.0
2007-07-09 04:26:00,117.92,117.94,117.92,117.94,13600000.0
2007-07-09 04:27:00,117.94,117.95,117.92,117.94,134899996.0
2007-07-09 04:28:00,117.94,117.94,117.92,117.92,35600000.0
2007-07-09 04:29:00,117.95,117.96,117.94,117.94,115300000.0
2007-07-09 04:30:00,117.94,117.94,117.94,117.94,1600000.0
2007-07-09 04:31:00,117.94,117.95,117.91,117.94,111100000.0
2007-07-09 04:32:00,117.94,117.94,117.91,117.94,181400000.0
2007-07-09 04:33:00,117.94,117.94,117.915,117.915,114700000.0
2007-07-09 04:34:00,117.94,117.94,117.91,117.91,101000000.0
2007-07-09 04:35:00,117.91,117.92,117.9,117.9,251500000.0
2007-07-09 04:36:00,117.9,117.91,117.9,117.91,59600000.0
2007-07-09 04:37:00,117.92,117.92,117.91,117.91,56500000.0
2007-07-09 04:38:00,117.91,117.92,117.9,117.91,67100000.0
2007-07-09 04:39:00,117.9,117.9,117.9,117.9,55000000.0
2007-07-09 04:40:00,117.91,117.91,117.91,117.91,11700000.0
2007-07-09 04:41:00,117.91,117.92,117.91,117.92,82100000.0
2007-07-09 04:42:00,117.92,117.92,117.92,117.92,16400000.0
2007-07-09 04:43:00,117.92,117.92,117.92,117.92,7800000.0
2007-07-09 04:44:00,117.92,117.93,117.91,117.93,188600000.0
2007-07-09 04:45:00,117.93,117.94,117.91,117.91,217200000.0
2007-07-09 04:46:00,117.91,117.92,117.91,117.91,47800000.0
2007-07-09 04:47:00,117.92,117.94,117.91,117.915,133400000.0
2007-07-09 04:48:00,117.91,117.93,117.91,117.92,180500000.0
2007-07-09 04:49:00,117.92,117.92,117.91,117.91,170000000.0
2007-07-09 04:50:00,117.91,117.92,117.91,117.92,43500000.0
2007-07-09 04:51:00,117.915,117.92,117.91,117.92,47600000.0
2007-07-09 04:52:00,117.92,117.93,117.92,117.93,43800000.0
2007-07-09 04:55:00,117.925,117.925,117.91,117.91,35200000.0
2007-07-09 04:56:00,117.9,117.92,117.9,117.92,147000000.0
2007-07-09 04:57:00,117.92,117.92,117.91,117.91,48800000.0
2007-07-09 04:58:00,117.92,117.92,117.92,117.92,3200000.0
2007-07-09 04:59:00,117.915,117.92,117.91,117.92,32600000.0
2007-07-09 05:00:00,117.92,117.92,117.92,117.92,6400000.0
2007-07-09 05:01:00,117.92,117.92,117.89,117.905,73700000.0
2007-07-09 05:02:00,117.905,117.905,117.89,117.89,89200000.0
2007-07-09 05:04:00,117.9,117.9,117.9,117.9,47600000.0
2007-07-09 05:05:00,117.895,117.9,117.87,117.88,47600000.0
2007-07-09 05:06:00,117.9,117.9,117.88,117.9,55300000.0
2007-07-09 05:07:00,117.9,117.9,117.9,117.9,17500000.0
2007-07-09 05:08:00,117.89,117.9,117.88,117.88,18800000.0
2007-07-09 05:09:00,117.9,117.9,117.9,117.9,18800000.0
2007-07-09 05:10:00,117.91,117.91,117.91,117.91,18800000.0
2007-07-09 05:11:00,117.9,117.9,117.89,117.9,38300000.0
2007-07-09 05:12:00,117.9,117.9,117.9,117.9,38300000.0
2007-07-09 05:13:00,117.885,117.93,117.87,117.93,104800000.0
2007-07-09 05:14:00,117.92,117.93,117.88,117.92,154200001.0
2007-07-09 05:15:00,117.92,117.93,117.92,117.93,12700000.0
2007-07-09 05:16:00,117.93,117.93,117.91,117.91,33500000.0
2007-07-09 05:17:00,117.91,117.92,117.9,117.9,66600000.0
2007-07-09 05:18:00,117.92,117.92,117.91,117.915,35100000.0
2007-07-09 05:19:00,117.92,117.93,117.905,117.925,237700000.0
2007-07-09 05:20:00,117.93,117.93,117.92,117.925,25500000.0
2007-07-09 05:21:00,117.93,117.93,117.91,117.91,115100000.0
2007-07-09 05:22:00,117.93,117.93,117.91,117.91,115100000.0
2007-07-09 05:23:00,117.94,117.94,117.925,117.925,115100000.0
2007-07-09 05:24:00,117.93,117.93,117.915,117.925,87300000.0
2007-07-09 05:25:00,117.925,117.93,117.925,117.93,9600000.0
2007-07-09 05:26:00,117.92,117.93,117.915,117.915,62300000.0
2007-07-09 05:27:00,117.915,117.93,117.91,117.91,106600000.0
2007-07-09 05:28:00,117.91,117.92,117.875,117.91,81800000.0
2007-07-09 05:29:00,117.875,117.91,117.875,117.9,56900000.0
2007-07-09 05:30:00,117.91,117.91,117.89,117.89,87600001.0
2007-07-09 05:31:00,117.87,117.895,117.87,117.89,87300000.0
2007-07-09 05:32:00,117.9,117.9,117.87,117.89,159600000.0
2007-07-09 05:33:00,117.87,117.89,117.87,117.89,14300000.0
2007-07-09 05:34:00,117.885,117.9,117.855,117.855,227600002.0
2007-07-09 05:35:00,117.89,117.9,117.87,117.9,145600001.0
2007-07-09 05:36:00,117.9,117.92,117.895,117.9,206500000.0
2007-07-09 05:37:00,117.9,117.92,117.89,117.92,269500001.0
2007-07-09 05:38:00,117.915,117.93,117.89,117.93,275000005.0
2007-07-09 05:39:00,117.93,117.93,117.92,117.92,62000000.0
2007-07-09 05:40:00,117.92,117.92,117.91,117.92,33500000.0
2007-07-09 05:41:00,117.915,117.92,117.91,117.92,24700000.0
2007-07-09 05:42:00,117.915,117.92,117.91,117.91,60500000.0
2007-07-09 05:43:00,117.93,117.93,117.93,117.93,69500000.0
2007-07-09 05:44:00,117.91,117.92,117.905,117.91,69500000.0
2007-07-09 05:45:00,117.91,117.93,117.91,117.93,40500000.0
2007-07-09 05:46:00,117.92,117.96,117.92,117.955,219900000.0
2007-07-09 05:47:00,117.96,117.97,117.955,117.97,28000000.0
2007-07-09 05:48:00,117.97,117.97,117.95,117.96,55600000.0
2007-07-09 05:49:00,117.96,117.97,117.925,117.945,116500000.0
2007-07-09 05:50:00,117.955,117.96,117.95,117.95,44700000.0
2007-07-09 05:51:00,117.95,117.97,117.94,117.96,269600001.0
2007-07-09 05:52:00,117.97,117.97,117.96,117.96,15200000.0
2007-07-09 05:53:00,117.95,117.96,117.94,117.95,49100000.0
2007-07-09 05:54:00,117.945,117.96,117.94,117.95,83400000.0
2007-07-09 05:55:00,117.95,117.95,117.94,117.95,55100000.0
2007-07-09 05:56:00,117.945,117.96,117.94,117.945,176300000.0
2007-07-09 05:57:00,117.96,117.97,117.94,117.96,68200000.0
2007-07-09 05:58:00,117.96,117.97,117.95,117.96,65900000.0
2007-07-09 05:59:00,117.96,117.96,117.93,117.95,359100001.0
2007-07-09 06:00:00,117.95,117.95,117.94,117.94,79900000.0
2007-07-09 06:01:00,117.94,117.94,117.93,117.94,164600000.0
2007-07-09 06:02:00,117.94,117.94,117.93,117.94,150000000.0
2007-07-09 06:03:00,117.94,117.95,117.94,117.94,29300000.0
2007-07-09 06:04:00,117.94,117.94,117.94,117.94,27000000.0
2007-07-09 06:05:00,117.94,117.96,117.94,117.96,121200000.0
2007-07-09 06:06:00,117.955,117.96,117.95,117.96,118400000.0
2007-07-09 06:07:00,117.96,117.96,117.96,117.96,3200000.0
2007-07-09 06:08:00,117.96,117.96,117.95,117.96,88700000.0
2007-07-09 06:09:00,117.955,117.96,117.95,117.96,32000000.0
2007-07-09 06:11:00,117.96,117.96,117.95,117.96,35200000.0
2007-07-09 06:13:00,117.955,117.955,117.95,117.95,28800000.0
2007-07-09 06:14:00,117.96,117.96,117.95,117.96,17600000.0
2007-07-09 06:15:00,117.96,117.97,117.96,117.97,20600000.0
2007-07-09 06:16:00,117.97,117.98,117.97,117.97,28800000.0
2007-07-09 06:17:00,117.97,117.97,117.965,117.965,20800000.0
2007-07-09 06:18:00,117.97,117.98,117.95,117.97,14000000.0
2007-07-09 06:21:00,117.97,117.97,117.96,117.96,84400000.0
2007-07-09 06:22:00,117.96,117.965,117.96,117.96,47800000.0
2007-07-09 06:23:00,117.94,117.95,117.94,117.95,218900000.0
2007-07-09 06:24:00,117.95,117.965,117.95,117.96,218900000.0
2007-07-09 06:25:00,117.965,117.965,117.965,117.965,24000000.0
2007-07-09 06:26:00,117.95,117.96,117.95,117.95,47100000.0
2007-07-09 06:27:00,117.94,117.96,117.94,117.955,139300000.0
2007-07-09 06:28:00,117.955,118.03,117.95,118.01,149300000.0
2007-07-09 06:29:00,118.01,118.03,117.96,118.03,151700000.0
2007-07-09 06:30:00,118.025,118.03,118.02,118.03,66800000.0
2007-07-09 06:31:00,118.025,118.03,118.01,118.015,127500000.0
2007-07-09 06:32:00,118.01,118.01,118.0,118.0,41600000.0
2007-07-09 06:33:00,118.0,118.0,118.0,118.0,47400000.0
2007-07-09 06:35:00,117.995,117.995,117.985,117.99,67700000.0
2007-07-09 06:36:00,117.99,117.99,117.97,117.99,74999999.0
2007-07-09 06:37:00,117.99,118.01,117.98,118.01,252399998.0
2007-07-09 06:38:00,118.01,118.01,117.97,117.97,162600000.0
2007-07-09 06:39:00,117.97,117.975,117.95,117.95,72199997.0
2007-07-09 06:40:00,117.96,117.975,117.96,117.97,171200000.0
2007-07-09 06:41:00,117.97,117.985,117.96,117.985,53000000.0
2007-07-09 06:43:00,117.985,118.02,117.985,118.02,185900002.0
2007-07-09 06:44:00,117.99,118.01,117.99,117.995,68599999.0
2007-07-09 06:45:00,118.0,118.02,117.99,118.02,190900004.0
2007-07-09 06:46:00,118.02,118.025,118.02,118.02,88000002.0
2007-07-09 06:47:00,118.03,118.03,118.02,118.02,12800000.0
2007-07-09 06:48:00,118.015,118.015,118.01,118.01,28800000.0
2007-07-09 06:49:00,118.02,118.02,117.98,118.0,123200001.0
2007-07-09 06:50:00,117.995,118.01,117.98,118.01,59399999.0
2007-07-09 06:51:00,118.0,118.02,118.0,118.02,26600000.0
2007-07-09 06:54:00,117.99,118.02,117.99,117.99,84799998.0
2007-07-09 06:55:00,117.99,117.99,117.99,117.99,3200000.0
2007-07-09 06:56:00,117.98,117.98,117.97,117.97,32000000.0
2007-07-09 06:57:00,117.965,117.97,117.94,117.945,124200001.0
2007-07-09 06:58:00,117.95,117.95,117.945,117.945,35200000.0
2007-07-09 06:59:00,117.94,117.94,117.92,117.94,97400000.0
2007-07-09 07:00:00,117.92,117.945,117.92,117.94,300600008.0
2007-07-09 07:01:00,117.945,117.945,117.945,117.945,8000000.0
2007-07-09 07:02:00,117.94,117.94,117.94,117.94,96800004.0
2007-07-09 07:03:00,117.945,117.945,117.94,117.94,110600003.0
2007-07-09 07:04:00,117.945,117.97,117.94,117.96,92400001.0
2007-07-09 07:05:00,117.95,117.96,117.95,117.96,73100000.0
2007-07-09 07:06:00,117.96,117.97,117.96,117.97,16500000.0
2007-07-09 07:07:00,117.96,117.96,117.96,117.96,102500000.0
2007-07-09 07:08:00,117.97,117.99,117.97,117.99,102500000.0
2007-07-09 07:09:00,118.0,118.02,117.965,118.02,54000000.0
2007-07-09 07:10:00,118.02,118.02,118.01,118.02,21300000.0
2007-07-09 07:11:00,118.01,118.03,118.01,118.02,160900000.0
2007-07-09 07:12:00,118.03,118.05,118.01,118.05,186800000.0
2007-07-09 07:13:00,118.05,118.07,118.05,118.06,101500000.0
2007-07-09 07:14:00,118.06,118.07,118.06,118.06,99800000.0
2007-07-09 07:15:00,118.07,118.08,118.07,118.08,20400000.0
2007-07-09 07:16:00,118.075,118.11,118.06,118.09,135600000.0
2007-07-09 07:17:00,118.09,118.11,118.065,118.1,405000000.0
2007-07-09 07:18:00,118.095,118.095,118.07,118.09,286600000.0
2007-07-09 07:19:00,118.09,118.11,118.07,118.07,212200000.0
2007-07-09 07:20:00,118.09,118.09,118.09,118.09,11700000.0
2007-07-09 07:21:00,118.09,118.09,118.08,118.08,41900000.0
2007-07-09 07:22:00,118.09,118.09,118.09,118.09,8300000.0
2007-07-09 07:23:00,118.085,118.085,118.07,118.075,79200000.0
2007-07-09 07:24:00,118.07,118.1,118.07,118.1,159000000.0
2007-07-09 07:25:00,118.1,118.12,118.1,118.12,61800000.0
2007-07-09 07:26:00,118.12,118.12,118.11,118.11,19200000.0
2007-07-09 07:28:00,118.11,118.11,118.09,118.11,132800000.0
2007-07-09 07:29:00,118.1,118.11,118.07,118.07,148300000.0
2007-07-09 07:30:00,118.08,118.08,118.07,118.08,71800000.0
2007-07-09 07:31:00,118.075,118.09,118.045,118.045,189200000.0
2007-07-09 07:32:00,118.08,118.09,118.045,118.09,60600000.0
2007-07-09 07:33:00,118.09,118.09,118.09,118.09,11200000.0
2007-07-09 07:34:00,118.09,118.1,118.09,118.09,123200000.0
2007-07-09 07:35:00,118.09,118.1,118.09,118.09,64000000.0
2007-07-09 07:36:00,118.08,118.09,118.06,118.09,88700000.0
2007-07-09 07:37:00,118.09,118.12,118.06,118.12,262100000.0
2007-07-09 07:38:00,118.12,118.14,118.12,118.14,136500000.0
2007-07-09 07:39:00,118.14,118.16,118.13,118.16,109800000.0
2007-07-09 07:40:00,118.16,118.21,118.15,118.17,218500000.0
2007-07-09 07:41:00,118.18,118.19,118.115,118.17,277400000.0
2007-07-09 07:42:00,118.165,118.17,118.12,118.12,160200001.0
2007-07-09 07:43:00,118.12,118.13,118.11,118.11,101900000.0
2007-07-09 07:44:00,118.12,118.15,118.11,118.15,56500000.0
2007-07-09 07:45:00,118.15,118.15,118.13,118.14,245600000.0
2007-07-09 07:46:00,118.14,118.15,118.14,118.15,15100000.0
2007-07-09 07:47:00,118.15,118.16,118.14,118.16,81000000.0
2007-07-09 07:48:00,118.17,118.205,118.135,118.185,265200000.0
2007-07-09 07:49:00,118.185,118.185,118.14,118.14,89100000.0
2007-07-09 07:50:00,118.14,118.15,118.12,118.14,160800000.0
2007-07-09 07:51:00,118.14,118.14,118.12,118.13,29100000.0
2007-07-09 07:52:00,118.13,118.14,118.1,118.13,115200000.0
2007-07-09 07:53:00,118.12,118.12,118.11,118.115,104000000.0
2007-07-09 07:54:00,118.12,118.13,118.11,118.13,81100000.0
2007-07-09 07:55:00,118.13,118.14,118.13,118.14,118400000.0
2007-07-09 07:56:00,118.14,118.145,118.13,118.145,111800000.0
2007-07-09 07:57:00,118.15,118.15,118.135,118.15,71600000.0
2007-07-09 07:58:00,118.15,118.17,118.125,118.165,337900000.0
2007-07-09 07:59:00,118.17,118.19,118.145,118.19,136099999.0
2007-07-09 08:00:00,118.18,118.19,118.165,118.165,254300000.0
2007-07-09 08:01:00,118.18,118.18,118.165,118.165,16000000.0
2007-07-09 08:02:00,118.17,118.18,118.165,118.17,165600000.0
2007-07-09 08:03:00,118.16,118.18,118.16,118.16,217700000.0
2007-07-09 08:04:00,118.17,118.18,118.165,118.18,192200000.0
2007-07-09 08:05:00,118.17,118.17,118.16,118.165,32200000.0
2007-07-09 08:06:00,118.16,118.17,118.16,118.17,85100000.0
2007-07-09 08:07:00,118.17,118.19,118.145,118.16,284700000.0
2007-07-09 08:08:00,118.15,118.16,118.14,118.15,366400001.0
2007-07-09 08:09:00,118.15,118.15,118.1,118.13,273900000.0
2007-07-09 08:10:00,118.13,118.16,118.125,118.16,201800001.0
2007-07-09 08:11:00,118.16,118.16,118.145,118.16,91100000.0
2007-07-09 08:12:00,118.16,118.16,118.14,118.145,121500000.0
2007-07-09 08:13:00,118.15,118.15,118.12,118.14,103700000.0
2007-07-09 08:14:00,118.135,118.135,118.13,118.13,101500000.0
2007-07-09 08:15:00,118.14,118.14,118.12,118.12,68800000.0
2007-07-09 08:16:00,118.105,118.11,118.07,118.09,325700000.0
2007-07-09 08:17:00,118.09,118.11,118.07,118.09,246400000.0
2007-07-09 08:18:00,118.09,118.1,118.08,118.08,153100000.0
2007-07-09 08:19:00,118.1,118.115,118.09,118.095,223800000.0
2007-07-09 08:20:00,118.09,118.095,118.06,118.095,86800000.0
2007-07-09 08:21:00,118.1,118.11,118.1,118.11,114600000.0
2007-07-09 08:22:00,118.11,118.115,118.09,118.09,179300000.0
2007-07-09 08:23:00,118.09,118.115,118.09,118.1,154800000.0
2007-07-09 08:24:00,118.1,118.105,118.06,118.09,509500004.0
2007-07-09 08:25:00,118.09,118.115,118.035,118.1,310300000.0
2007-07-09 08:26:00,118.1,118.11,118.07,118.1,255100000.0
2007-07-09 08:27:00,118.1,118.1,118.07,118.07,104900000.0
2007-07-09 08:28:00,118.07,118.11,118.055,118.08,200700000.0
2007-07-09 08:29:00,118.08,118.1,118.04,118.08,163500000.0
2007-07-09 08:30:00,118.09,118.1,118.05,118.07,247600000.0
2007-07-09 08:31:00,118.08,118.08,118.06,118.08,74700000.0
2007-07-09 08:32:00,118.08,118.08,118.03,118.07,169800000.0
2007-07-09 08:33:00,118.07,118.07,118.04,118.06,61900000.0
2007-07-09 08:34:00,118.06,118.08,118.06,118.08,203400000.0
2007-07-09 08:35:00,118.09,118.12,118.08,118.115,332400000.0
2007-07-09 08:36:00,118.11,118.13,118.11,118.12,128600000.0
2007-07-09 08:37:00,118.12,118.12,118.09,118.11,205700000.0
2007-07-09 08:38:00,118.09,118.13,118.09,118.12,200600000.0
2007-07-09 08:39:00,118.12,118.13,118.12,118.12,229100000.0
2007-07-09 08:40:00,118.13,118.13,118.1,118.11,381100000.0
2007-07-09 08:41:00,118.105,118.105,118.09,118.1,136400000.0
2007-07-09 08:42:00,118.1,118.1,118.07,118.07,160600000.0
2007-07-09 08:43:00,118.08,118.08,118.055,118.075,262699999.0
2007-07-09 08:44:00,118.08,118.1,118.07,118.1,231400000.0
2007-07-09 08:45:00,118.1,118.1,118.09,118.09,169400000.0
2007-07-09 08:46:00,118.09,118.09,118.07,118.07,237700000.0
2007-07-09 08:47:00,118.09,118.09,118.07,118.07,142400000.0
2007-07-09 08:48:00,118.07,118.08,118.03,118.06,210499998.0
2007-07-09 08:49:00,118.06,118.07,118.05,118.055,346600000.0
2007-07-09 08:50:00,118.055,118.07,118.03,118.07,287900000.0
2007-07-09 08:51:00,118.055,118.06,118.04,118.05,207600000.0
2007-07-09 08:52:00,118.05,118.05,118.04,118.05,22200000.0
2007-07-09 08:53:00,118.06,118.07,118.06,118.06,84300000.0
2007-07-09 08:54:00,118.07,118.07,118.05,118.06,235600000.0
2007-07-09 08:55:00,118.06,118.07,118.05,118.06,271300000.0
2007-07-09 08:56:00,118.06,118.09,118.06,118.09,338300000.0
2007-07-09 08:57:00,118.09,118.1,118.09,118.09,207700000.0
2007-07-09 08:58:00,118.08,118.11,118.08,118.1,89600000.0
2007-07-09 08:59:00,118.1,118.1,118.09,118.09,22200000.0
2007-07-09 09:00:00,118.09,118.09,118.08,118.08,76100000.0
2007-07-09 09:01:00,118.09,118.09,118.075,118.08,95800000.0
2007-07-09 09:02:00,118.09,118.09,118.04,118.04,169100000.0
2007-07-09 09:03:00,118.04,118.04,117.98,118.0,817700000.0
2007-07-09 09:04:00,118.0,118.04,118.0,118.03,277500000.0
2007-07-09 09:05:00,118.04,118.05,118.0,118.01,344799997.0
2007-07-09 09:06:00,118.0,118.02,117.995,118.02,289500000.0
2007-07-09 09:07:00,118.02,118.02,118.0,118.01,139200000.0
2007-07-09 09:08:00,118.02,118.02,117.995,117.995,50100000.0
2007-07-09 09:09:00,118.01,118.01,117.925,117.925,278799999.0
2007-07-09 09:10:00,117.925,117.95,117.92,117.94,423999999.0
2007-07-09 09:11:00,117.92,117.94,117.91,117.94,298700000.0
2007-07-09 09:12:00,117.94,117.94,117.93,117.94,349800000.0
2007-07-09 09:13:00,117.92,117.93,117.905,117.92,308300000.0
2007-07-09 09:14:00,117.91,117.91,117.895,117.91,408800000.0
2007-07-09 09:15:00,117.91,117.93,117.905,117.93,336700000.0
2007-07-09 09:16:00,117.925,117.96,117.915,117.94,298100000.0
2007-07-09 09:17:00,117.94,117.96,117.935,117.935,255000000.0
2007-07-09 09:18:00,117.94,117.95,117.915,117.93,461400000.0
2007-07-09 09:19:00,117.94,117.99,117.94,117.98,93000000.0
2007-07-09 09:20:00,117.98,118.01,117.97,118.0,264900000.0
2007-07-09 09:21:00,118.01,118.01,117.98,117.99,408300000.0
2007-07-09 09:22:00,117.99,118.08,117.96,118.07,606000000.0
2007-07-09 09:23:00,118.07,118.11,118.06,118.11,334000000.0
2007-07-09 09:24:00,118.11,118.13,118.065,118.12,434700000.0
2007-07-09 09:25:00,118.12,118.12,118.08,118.08,308500000.0
2007-07-09 09:26:00,118.08,118.08,118.055,118.08,195800000.0
2007-07-09 09:27:00,118.07,118.12,118.07,118.09,579299999.0
2007-07-09 09:28:00,118.09,118.12,118.065,118.1,581600000.0
2007-07-09 09:29:00,118.1,118.1,118.08,118.09,216300000.0
2007-07-09 09:30:00,118.08,118.12,118.08,118.12,405600000.0
2007-07-09 09:31:00,118.12,118.14,118.075,118.09,578099998.0
2007-07-09 09:32:00,118.09,118.11,118.07,118.095,450499999.0
2007-07-09 09:33:00,118.1,118.12,118.07,118.09,384499999.0
2007-07-09 09:34:00,118.1,118.12,118.085,118.1,642100000.0
2007-07-09 09:35:00,118.095,118.11,118.07,118.075,226200000.0
2007-07-09 09:36:00,118.07,118.07,118.04,118.06,466600000.0
2007-07-09 09:37:00,118.06,118.08,118.04,118.07,781100000.0
2007-07-09 09:38:00,118.07,118.12,118.07,118.08,416000000.0
2007-07-09 09:39:00,118.08,118.09,118.065,118.09,448699999.0
2007-07-09 09:40:00,118.09,118.09,118.07,118.08,220000000.0
2007-07-09 09:41:00,118.09,118.1,118.07,118.09,673100000.0
2007-07-09 09:42:00,118.09,118.11,118.07,118.07,404100000.0
2007-07-09 09:43:00,118.08,118.14,118.08,118.12,388000000.0
2007-07-09 09:44:00,118.14,118.2,118.12,118.19,483100000.0
2007-07-09 09:45:00,118.19,118.21,118.18,118.19,532500000.0
2007-07-09 09:46:00,118.21,118.21,118.155,118.17,530699997.0
2007-07-09 09:47:00,118.18,118.18,118.1,118.1,497500000.0
2007-07-09 09:48:00,118.095,118.1,118.085,118.1,165400000.0
2007-07-09 09:49:00,118.1,118.1,118.1,118.1,25400000.0
2007-07-09 09:50:00,118.1,118.14,118.09,118.1,645499999.0
2007-07-09 09:51:00,118.1,118.1,118.065,118.08,494600000.0
2007-07-09 09:52:00,118.08,118.09,118.08,118.09,75500000.0
2007-07-09 09:53:00,118.09,118.09,118.07,118.07,83600000.0
2007-07-09 09:54:00,118.07,118.07,118.03,118.03,277900000.0
2007-07-09 09:55:00,118.03,118.05,117.965,117.98,656500000.0
2007-07-09 09:56:00,117.98,118.0,117.945,117.99,1042599998.0
2007-07-09 09:57:00,117.98,118.01,117.955,118.01,154000000.0
2007-07-09 09:58:00,118.01,118.04,118.01,118.02,410300000.0
2007-07-09 09:59:00,118.02,118.04,118.01,118.015,337300000.0
2007-07-09 10:00:00,118.02,118.06,118.005,118.06,137000000.0
2007-07-09 10:01:00,118.05,118.06,118.03,118.03,253200000.0
2007-07-09 10:02:00,118.03,118.05,118.02,118.04,286600000.0
2007-07-09 10:03:00,118.05,118.06,118.025,118.04,369099999.0
2007-07-09 10:04:00,118.04,118.05,118.03,118.04,162100000.0
2007-07-09 10:05:00,118.04,118.04,118.03,118.04,168800000.0
2007-07-09 10:06:00,118.04,118.04,118.025,118.03,136400000.0
2007-07-09 10:07:00,118.03,118.03,117.99,117.99,240200000.0
2007-07-09 10:08:00,117.99,118.01,117.985,118.0,543300000.0
2007-07-09 10:09:00,118.01,118.01,118.0,118.0,111200000.0
2007-07-09 10:10:00,117.99,118.0,117.99,118.0,189900000.0
2007-07-09 10:11:00,118.0,118.0,117.98,118.0,454400000.0
2007-07-09 10:12:00,118.0,118.01,118.0,118.0,171300000.0
2007-07-09 10:13:00,118.0,118.0,117.99,117.99,69600000.0
2007-07-09 10:14:00,117.99,118.03,117.97,118.01,245000000.0
2007-07-09 10:15:00,118.01,118.02,117.98,117.98,146900000.0
2007-07-09 10:16:00,117.985,117.99,117.985,117.99,43200000.0
2007-07-09 10:17:00,117.98,117.98,117.94,117.95,249700000.0
2007-07-09 10:18:00,117.94,117.94,117.93,117.93,95400000.0
2007-07-09 10:19:00,117.915,117.94,117.91,117.915,403299996.0
2007-07-09 10:20:00,117.915,117.93,117.915,117.92,164600000.0
2007-07-09 10:21:00,117.92,117.93,117.9,117.93,119800000.0
2007-07-09 10:22:00,117.93,117.93,117.9,117.92,130300000.0
2007-07-09 10:23:00,117.915,117.93,117.89,117.92,262200000.0
2007-07-09 10:24:00,117.92,117.92,117.88,117.9,433900000.0
2007-07-09 10:25:00,117.9,117.92,117.875,117.91,787299999.0
2007-07-09 10:26:00,117.91,117.91,117.86,117.87,516800000.0
2007-07-09 10:27:00,117.86,117.88,117.86,117.87,823000000.0
2007-07-09 10:28:00,117.87,117.89,117.84,117.88,1047500000.0
2007-07-09 10:29:00,117.88,117.92,117.86,117.91,842800000.0
2007-07-09 10:30:00,117.92,117.94,117.905,117.94,159400000.0
2007-07-09 10:31:00,117.94,117.97,117.94,117.97,452200000.0
2007-07-09 10:32:00,117.97,117.97,117.95,117.955,508000000.0
2007-07-09 10:33:00,117.96,117.98,117.95,117.97,239300000.0
2007-07-09 10:34:00,117.97,118.0,117.97,118.0,544700000.0
2007-07-09 10:35:00,117.985,118.03,117.98,117.99,819600000.0
2007-07-09 10:36:00,117.99,118.02,117.99,118.01,208700000.0
2007-07-09 10:37:00,118.01,118.01,117.95,117.95,795800000.0
2007-07-09 10:38:00,117.95,117.97,117.935,117.935,490800000.0
2007-07-09 10:39:00,117.95,117.96,117.875,117.89,996399999.0
2007-07-09 10:40:00,117.865,117.92,117.865,117.91,847200000.0
2007-07-09 10:41:00,117.92,117.94,117.92,117.94,767600000.0
2007-07-09 10:42:00,117.93,117.94,117.88,117.92,917600000.0
2007-07-09 10:43:00,117.92,117.94,117.9,117.94,967700000.0
2007-07-09 10:44:00,117.94,117.96,117.94,117.96,187300000.0
2007-07-09 10:45:00,117.98,118.08,117.97,118.07,762600000.0
2007-07-09 10:46:00,118.07,118.07,117.99,118.015,859500000.0
2007-07-09 10:47:00,118.03,118.06,118.025,118.06,201000000.0
2007-07-09 10:48:00,118.05,118.05,117.99,118.01,401100000.0
2007-07-09 10:49:00,118.02,118.07,118.02,118.07,270000000.0
2007-07-09 10:50:00,118.06,118.06,118.02,118.04,922600000.0
2007-07-09 10:51:00,118.04,118.06,118.04,118.06,290200000.0
2007-07-09 10:52:00,118.05,118.07,118.05,118.06,271400000.0
2007-07-09 10:53:00,118.06,118.06,117.98,117.98,822900000.0
2007-07-09 10:54:00,117.98,118.0,117.96,118.0,760800000.0
2007-07-09 10:55:00,118.0,118.0,117.96,117.99,226400000.0
2007-07-09 10:56:00,117.99,117.99,117.93,117.97,397800000.0
2007-07-09 10:57:00,117.97,117.97,117.92,117.94,534400000.0
2007-07-09 10:58:00,117.92,117.96,117.905,117.94,329299999.0
2007-07-09 10:59:00,117.945,117.95,117.9,117.905,746700000.0
2007-07-09 11:00:00,117.94,117.96,117.905,117.94,790400000.0
2007-07-09 11:01:00,117.94,117.94,117.845,117.85,910200000.0
2007-07-09 11:02:00,117.89,117.91,117.87,117.9,748800000.0
2007-07-09 11:03:00,117.9,117.93,117.875,117.92,393400000.0
2007-07-09 11:04:00,117.91,117.92,117.88,117.9,553000000.0
2007-07-09 11:05:00,117.9,117.91,117.88,117.91,380400000.0
2007-07-09 11:06:00,117.91,117.91,117.87,117.88,446600000.0
2007-07-09 11:07:00,117.85,117.89,117.85,117.89,54300000.0
2007-07-09 11:08:00,117.85,117.89,117.805,117.82,556600000.0
2007-07-09 11:09:00,117.82,117.82,117.705,117.77,1063900000.0
2007-07-09 11:10:00,117.77,117.8,117.76,117.79,568000000.0
2007-07-09 11:11:00,117.79,117.8,117.775,117.79,665600000.0
2007-07-09 11:12:00,117.795,117.81,117.795,117.81,187900000.0
2007-07-09 11:13:00,117.8,117.85,117.8,117.83,412799998.0
2007-07-09 11:14:00,117.82,117.85,117.82,117.84,467900000.0
2007-07-09 11:15:00,117.84,117.84,117.78,117.79,420500000.0
2007-07-09 11:16:00,117.79,117.81,117.78,117.8,296300000.0
2007-07-09 11:17:00,117.8,117.82,117.79,117.81,265500000.0
2007-07-09 11:18:00,117.81,117.82,117.8,117.82,168600000.0
2007-07-09 11:19:00,117.83,117.84,117.82,117.82,216200000.0
2007-07-09 11:20:00,117.82,117.85,117.82,117.85,106900000.0
2007-07-09 11:21:00,117.85,117.86,117.84,117.85,688800000.0
2007-07-09 11:22:00,117.86,117.87,117.845,117.855,737199999.0
2007-07-09 11:23:00,117.86,117.89,117.86,117.88,261300000.0
2007-07-09 11:24:00,117.88,117.88,117.85,117.86,305100000.0
2007-07-09 11:25:00,117.86,117.87,117.84,117.85,425500000.0
2007-07-09 11:26:00,117.855,117.87,117.855,117.86,182200000.0
2007-07-09 11:27:00,117.87,117.88,117.865,117.87,172900000.0
2007-07-09 11:28:00,117.87,117.89,117.87,117.87,977500000.0
2007-07-09 11:29:00,117.87,117.89,117.865,117.88,659000000.0
2007-07-09 11:30:00,117.88,117.89,117.87,117.88,329500000.0
2007-07-09 11:31:00,117.88,117.89,117.87,117.885,420800000.0
2007-07-09 11:32:00,117.89,117.89,117.86,117.875,475300000.0
2007-07-09 11:33:00,117.87,117.9,117.87,117.9,355000000.0
2007-07-09 11:34:00,117.9,117.9,117.89,117.9,198200000.0
2007-07-09 11:35:00,117.9,117.9,117.87,117.88,303100000.0
2007-07-09 11:36:00,117.87,117.88,117.85,117.865,338700000.0
2007-07-09 11:37:00,117.88,117.88,117.84,117.85,542000000.0
2007-07-09 11:38:00,117.85,117.85,117.81,117.81,189700000.0
2007-07-09 11:39:00,117.81,117.82,117.77,117.8,835700000.0
2007-07-09 11:40:00,117.8,117.85,117.775,117.85,715799997.0
2007-07-09 11:41:00,117.85,117.855,117.83,117.85,454900000.0
2007-07-09 11:42:00,117.85,117.855,117.81,117.82,578000000.0
2007-07-09 11:43:00,117.82,117.83,117.82,117.82,51399999.0
2007-07-09 11:44:00,117.82,117.83,117.81,117.83,242199999.0
2007-07-09 11:45:00,117.83,117.84,117.825,117.835,300400000.0
2007-07-09 11:46:00,117.835,117.85,117.83,117.85,564300000.0
2007-07-09 11:47:00,117.85,117.86,117.84,117.86,134200000.0
2007-07-09 11:48:00,117.87,117.87,117.86,117.87,71100000.0
2007-07-09 11:49:00,117.86,117.87,117.85,117.86,637700000.0
2007-07-09 11:50:00,117.86,117.88,117.86,117.87,415300000.0
2007-07-09 11:51:00,117.87,117.88,117.86,117.87,366100000.0
2007-07-09 11:52:00,117.87,117.88,117.86,117.865,304900000.0
2007-07-09 11:53:00,117.88,117.9,117.865,117.88,588900000.0
2007-07-09 11:54:00,117.88,117.88,117.85,117.86,448600000.0
2007-07-09 11:55:00,117.86,117.87,117.84,117.86,1047300000.0
2007-07-09 11:56:00,117.86,117.86,117.85,117.85,608500000.0
2007-07-09 11:57:00,117.85,117.87,117.84,117.86,486799998.0
2007-07-09 11:58:00,117.855,117.91,117.845,117.91,500399998.0
2007-07-09 11:59:00,117.895,117.93,117.895,117.92,321300000.0
2007-07-09 12:00:00,117.92,117.93,117.91,117.93,240800001.0
2007-07-09 12:01:00,117.92,117.96,117.9,117.95,313700001.0
2007-07-09 12:02:00,117.95,117.98,117.95,117.96,716300000.0
2007-07-09 12:03:00,117.96,117.97,117.96,117.97,404000000.0
2007-07-09 12:04:00,117.96,117.97,117.96,117.97,278900000.0
2007-07-09 12:05:00,117.96,117.96,117.93,117.95,311900000.0
2007-07-09 12:06:00,117.95,117.96,117.94,117.95,323300000.0
2007-07-09 12:07:00,117.94,117.97,117.94,117.96,177200000.0
2007-07-09 12:08:00,117.97,117.97,117.95,117.96,174600000.0
2007-07-09 12:09:00,117.96,117.97,117.94,117.97,443700000.0
2007-07-09 12:10:00,117.96,117.98,117.955,117.98,478500000.0
2007-07-09 12:11:00,117.97,117.97,117.95,117.96,394100000.0
2007-07-09 12:12:00,117.95,117.99,117.95,117.99,296100000.0
2007-07-09 12:13:00,117.99,118.0,117.97,118.0,193500000.0
2007-07-09 12:14:00,118.0,118.01,117.99,117.99,456100000.0
2007-07-09 12:15:00,118.0,118.0,117.99,118.0,42300000.0
2007-07-09 12:16:00,117.99,117.99,117.98,117.99,34300000.0
2007-07-09 12:17:00,117.99,117.99,117.98,117.98,24700000.0
2007-07-09 12:18:00,117.98,117.99,117.96,117.99,158400000.0
2007-07-09 12:19:00,117.99,117.99,117.96,117.97,191000000.0
2007-07-09 12:20:00,117.965,117.97,117.95,117.96,237700000.0
2007-07-09 12:21:00,117.96,117.96,117.95,117.96,68100000.0
2007-07-09 12:22:00,117.96,117.97,117.95,117.95,498300000.0
2007-07-09 12:23:00,117.95,117.96,117.95,117.95,51200000.0
2007-07-09 12:24:00,117.95,117.98,117.95,117.97,152800000.0
2007-07-09 12:25:00,117.98,118.0,117.96,118.0,197800000.0
2007-07-09 12:26:00,118.0,118.02,117.99,118.01,291300000.0
2007-07-09 12:27:00,118.01,118.03,117.99,118.03,140500000.0
2007-07-09 12:28:00,118.03,118.09,118.03,118.08,368599999.0
2007-07-09 12:29:00,118.1,118.11,118.05,118.055,459600000.0
2007-07-09 12:30:00,118.06,118.07,118.04,118.07,311100000.0
2007-07-09 12:31:00,118.06,118.08,118.045,118.06,185600000.0
2007-07-09 12:32:00,118.055,118.07,118.0,118.005,328500000.0
2007-07-09 12:33:00,118.01,118.01,117.97,118.0,83400000.0
2007-07-09 12:34:00,117.995,117.995,117.95,117.95,132900000.0
2007-07-09 12:35:00,117.935,117.95,117.925,117.925,176500000.0
2007-07-09 12:36:00,117.9,117.96,117.9,117.94,305300000.0
2007-07-09 12:37:00,117.95,117.96,117.94,117.94,129500000.0
2007-07-09 12:38:00,117.94,117.95,117.905,117.94,396900000.0
2007-07-09 12:39:00,117.94,117.96,117.94,117.96,238900000.0
2007-07-09 12:40:00,117.95,117.95,117.95,117.95,15100000.0
2007-07-09 12:41:00,117.96,117.96,117.96,117.96,121500000.0
2007-07-09 12:42:00,117.96,117.97,117.96,117.96,95400000.0
2007-07-09 12:43:00,117.96,117.96,117.94,117.96,90300000.0
2007-07-09 12:44:00,117.96,117.96,117.94,117.95,106700000.0
2007-07-09 12:45:00,117.96,117.96,117.94,117.95,150200000.0
2007-07-09 12:46:00,117.95,117.96,117.94,117.95,175600000.0
2007-07-09 12:47:00,117.95,117.965,117.945,117.965,223600000.0
2007-07-09 12:48:00,117.965,118.02,117.965,118.01,319100000.0
2007-07-09 12:49:00,118.01,118.04,117.99,118.03,195400000.0
2007-07-09 12:50:00,118.03,118.03,118.01,118.01,311100000.0
2007-07-09 12:51:00,118.02,118.03,118.01,118.02,212300000.0
2007-07-09 12:52:00,118.02,118.03,117.99,118.01,228400000.0
2007-07-09 12:53:00,118.02,118.02,117.97,117.985,329500000.0
2007-07-09 12:54:00,117.985,117.985,117.93,117.945,363499999.0
2007-07-09 12:55:00,117.95,117.95,117.94,117.94,108000000.0
2007-07-09 12:56:00,117.95,117.95,117.92,117.92,303700000.0
2007-07-09 12:57:00,117.91,117.94,117.9,117.915,667100000.0
2007-07-09 12:58:00,117.915,117.96,117.91,117.96,415400000.0
2007-07-09 12:59:00,117.97,117.97,117.96,117.96,196800000.0
2007-07-09 13:00:00,117.955,117.97,117.95,117.95,423500000.0
2007-07-09 13:01:00,117.97,117.97,117.96,117.96,266800000.0
2007-07-09 13:02:00,117.96,117.98,117.96,117.97,498400000.0
2007-07-09 13:03:00,117.97,117.97,117.97,117.97,24300000.0
2007-07-09 13:04:00,117.97,117.97,117.96,117.96,233200000.0
2007-07-09 13:05:00,117.96,117.96,117.93,117.94,375300000.0
2007-07-09 13:06:00,117.925,117.95,117.925,117.94,250300000.0
2007-07-09 13:07:00,117.95,117.98,117.94,117.96,215300000.0
2007-07-09 13:08:00,117.955,117.955,117.85,117.92,612000000.0
2007-07-09 13:09:00,117.91,117.94,117.85,117.85,83500000.0
2007-07-09 13:10:00,117.85,117.935,117.85,117.935,334600000.0
2007-07-09 13:11:00,117.935,117.95,117.92,117.95,397000000.0
2007-07-09 13:12:00,117.95,117.95,117.94,117.94,79500000.0
2007-07-09 13:13:00,117.94,117.99,117.94,117.99,179600000.0
2007-07-09 13:14:00,117.99,117.99,117.99,117.99,37300000.0
2007-07-09 13:15:00,117.99,117.99,117.96,117.98,426500000.0
2007-07-09 13:16:00,117.98,117.98,117.97,117.97,289500000.0
2007-07-09 13:17:00,117.97,117.97,117.96,117.96,222400000.0
2007-07-09 13:18:00,117.96,117.99,117.85,117.98,763100000.0
2007-07-09 13:19:00,117.975,117.975,117.96,117.97,360500000.0
2007-07-09 13:20:00,117.955,117.98,117.955,117.98,426500000.0
2007-07-09 13:21:00,117.97,117.98,117.965,117.98,279800000.0
2007-07-09 13:22:00,117.98,117.98,117.97,117.97,163000000.0
2007-07-09 13:23:00,117.98,117.98,117.94,117.95,406100000.0
2007-07-09 13:24:00,117.94,117.97,117.94,117.97,522000000.0
2007-07-09 13:25:00,117.975,117.98,117.95,117.95,314500000.0
2007-07-09 13:26:00,117.95,117.98,117.95,117.95,276100000.0
2007-07-09 13:27:00,117.95,117.96,117.95,117.95,287500000.0
2007-07-09 13:28:00,117.95,117.97,117.94,117.95,447300000.0
2007-07-09 13:29:00,117.95,117.97,117.94,117.97,109500000.0
2007-07-09 13:30:00,117.97,117.97,117.97,117.97,28500000.0
2007-07-09 13:31:00,117.97,117.97,117.96,117.96,311000000.0
2007-07-09 13:32:00,117.96,117.96,117.94,117.95,227300000.0
2007-07-09 13:33:00,117.95,117.95,117.95,117.95,128600000.0
2007-07-09 13:34:00,117.95,117.95,117.92,117.94,378900000.0
2007-07-09 13:35:00,117.935,117.96,117.85,117.96,435900000.0
2007-07-09 13:36:00,117.96,117.97,117.85,117.96,232900000.0
2007-07-09 13:37:00,117.97,117.98,117.85,117.97,458100000.0
2007-07-09 13:38:00,117.95,117.98,117.94,117.97,458800000.0
2007-07-09 13:39:00,117.97,117.97,117.97,117.97,107900000.0
2007-07-09 13:40:00,117.97,118.0,117.97,117.99,525100000.0
2007-07-09 13:41:00,117.99,117.99,117.99,117.99,296500000.0
2007-07-09 13:42:00,117.99,117.99,117.98,117.98,355100000.0
2007-07-09 13:43:00,117.98,118.0,117.85,118.0,599600000.0
2007-07-09 13:44:00,118.0,118.0,117.85,118.0,636700000.0
2007-07-09 13:45:00,117.995,118.0,117.85,118.0,356400000.0
2007-07-09 13:46:00,117.99,118.0,117.985,118.0,641000000.0
2007-07-09 13:47:00,118.0,118.0,117.99,118.0,248600000.0
2007-07-09 13:48:00,117.995,118.0,117.99,118.0,270800000.0
2007-07-09 13:49:00,118.0,118.01,117.85,118.0,327700000.0
2007-07-09 13:50:00,117.99,118.0,117.85,118.0,85100000.0
2007-07-09 13:51:00,117.99,118.0,117.935,117.94,273800000.0
2007-07-09 13:52:00,117.93,117.95,117.85,117.95,164800000.0
2007-07-09 13:53:00,117.945,117.96,117.93,117.94,401400000.0
2007-07-09 13:54:00,117.94,117.94,117.93,117.93,150000000.0
2007-07-09 13:55:00,117.93,117.94,117.92,117.93,202700000.0
2007-07-09 13:56:00,117.93,117.94,117.91,117.91,432700000.0
2007-07-09 13:57:00,117.91,117.91,117.85,117.89,1070700000.0
2007-07-09 13:58:00,117.89,117.91,117.85,117.91,399400000.0
2007-07-09 13:59:00,117.91,117.925,117.835,117.85,463000000.0
2007-07-09 14:00:00,117.92,117.93,117.85,117.93,84200000.0
2007-07-09 14:01:00,117.93,117.93,117.915,117.93,103400000.0
2007-07-09 14:02:00,117.92,117.93,117.915,117.93,335400000.0
2007-07-09 14:03:00,117.93,117.93,117.89,117.89,354000000.0
2007-07-09 14:04:00,117.9,117.92,117.89,117.9,367300000.0
2007-07-09 14:05:00,117.9,117.9,117.9,117.9,75500000.0
2007-07-09 14:06:00,117.9,117.91,117.89,117.89,443800000.0
2007-07-09 14:07:00,117.89,117.89,117.88,117.89,435100000.0
2007-07-09 14:08:00,117.89,117.91,117.87,117.9,211000000.0
2007-07-09 14:09:00,117.91,117.91,117.88,117.9,63000000.0
2007-07-09 14:10:00,117.91,117.92,117.86,117.89,355900000.0
2007-07-09 14:11:00,117.89,117.9,117.83,117.85,782499999.0
2007-07-09 14:12:00,117.85,117.88,117.85,117.87,593100001.0
2007-07-09 14:13:00,117.86,117.86,117.84,117.85,253900005.0
2007-07-09 14:14:00,117.85,117.85,117.8,117.835,778900000.0
2007-07-09 14:15:00,117.84,117.86,117.81,117.86,552300000.0
2007-07-09 14:16:00,117.86,117.86,117.845,117.85,453200000.0
2007-07-09 14:17:00,117.85,117.855,117.815,117.83,380000000.0
2007-07-09 14:18:00,117.83,117.86,117.82,117.86,483399999.0
2007-07-09 14:19:00,117.87,117.88,117.84,117.86,736800000.0
2007-07-09 14:20:00,117.85,117.86,117.84,117.84,875500000.0
2007-07-09 14:21:00,117.83,117.84,117.82,117.83,893000000.0
2007-07-09 14:22:00,117.84,117.85,117.735,117.79,1304500000.0
2007-07-09 14:23:00,117.79,117.82,117.78,117.81,1292799997.0
2007-07-09 14:24:00,117.815,117.84,117.78,117.8,1100700000.0
2007-07-09 14:25:00,117.8,117.8,117.77,117.78,873800000.0
2007-07-09 14:26:00,117.77,117.78,117.75,117.78,621900000.0
2007-07-09 14:27:00,117.78,117.78,117.72,117.72,790200000.0
2007-07-09 14:28:00,117.74,117.78,117.725,117.78,559700000.0
2007-07-09 14:29:00,117.77,117.8,117.77,117.79,383500000.0
2007-07-09 14:30:00,117.8,117.81,117.79,117.8,233100000.0
2007-07-09 14:31:00,117.8,117.8,117.75,117.77,292300000.0
2007-07-09 14:32:00,117.765,117.79,117.765,117.78,248700000.0
2007-07-09 14:33:00,117.78,117.79,117.78,117.79,105000000.0
2007-07-09 14:34:00,117.79,117.79,117.78,117.78,122400000.0
2007-07-09 14:35:00,117.78,117.8,117.78,117.8,194400000.0
2007-07-09 14:36:00,117.8,117.8,117.78,117.8,122000000.0
2007-07-09 14:37:00,117.79,117.8,117.76,117.76,383800000.0
2007-07-09 14:38:00,117.77,117.78,117.76,117.76,245000000.0
2007-07-09 14:39:00,117.75,117.76,117.68,117.69,1244300000.0
2007-07-09 14:40:00,117.69,117.72,117.69,117.71,532300000.0
2007-07-09 14:41:00,117.71,117.72,117.69,117.69,189900000.0
2007-07-09 14:42:00,117.69,117.71,117.69,117.7,175300000.0
2007-07-09 14:43:00,117.71,117.71,117.66,117.68,504100000.0
2007-07-09 14:44:00,117.68,117.69,117.665,117.67,380700000.0
2007-07-09 14:45:00,117.68,117.71,117.67,117.68,585200000.0
2007-07-09 14:46:00,117.67,117.69,117.56,117.68,488600000.0
2007-07-09 14:47:00,117.67,117.71,117.67,117.69,612000000.0
2007-07-09 14:48:00,117.69,117.69,117.65,117.65,388500000.0
2007-07-09 14:49:00,117.65,117.66,117.63,117.63,567500000.0
2007-07-09 14:50:00,117.625,117.63,117.605,117.605,584500000.0
2007-07-09 14:51:00,117.605,117.62,117.605,117.62,206400000.0
2007-07-09 14:52:00,117.61,117.62,117.59,117.6,345700000.0
2007-07-09 14:53:00,117.6,117.62,117.59,117.59,413600000.0
2007-07-09 14:54:00,117.59,117.61,117.55,117.55,723500000.0
2007-07-09 14:55:00,117.56,117.56,117.505,117.52,1616799993.0
2007-07-09 14:56:00,117.53,117.55,117.52,117.535,724800000.0
2007-07-09 14:57:00,117.55,117.62,117.55,117.62,958900000.0
2007-07-09 14:58:00,117.61,117.63,117.6,117.61,553700000.0
2007-07-09 14:59:00,117.61,117.64,117.61,117.64,402700000.0
2007-07-09 15:00:00,117.63,117.63,117.61,117.63,325100000.0
2007-07-09 15:01:00,117.61,117.64,117.61,117.62,537100000.0
2007-07-09 15:02:00,117.63,117.64,117.62,117.64,323200000.0
2007-07-09 15:03:00,117.64,117.65,117.62,117.65,189100000.0
2007-07-09 15:04:00,117.65,117.65,117.63,117.65,334100000.0
2007-07-09 15:05:00,117.64,117.67,117.64,117.66,518400000.0
2007-07-09 15:06:00,117.66,117.67,117.65,117.67,544600000.0
2007-07-09 15:07:00,117.66,117.74,117.66,117.725,560000000.0
2007-07-09 15:08:00,117.73,117.75,117.69,117.73,616000000.0
2007-07-09 15:09:00,117.74,117.75,117.71,117.74,379600000.0
2007-07-09 15:10:00,117.735,117.76,117.73,117.73,412900000.0
2007-07-09 15:11:00,117.74,117.75,117.73,117.73,236200000.0
2007-07-09 15:12:00,117.74,117.74,117.72,117.74,231900000.0
2007-07-09 15:13:00,117.74,117.74,117.715,117.72,374000000.0
2007-07-09 15:14:00,117.705,117.72,117.7,117.72,337900000.0
2007-07-09 15:15:00,117.72,117.73,117.66,117.66,718900000.0
2007-07-09 15:16:00,117.66,117.68,117.65,117.66,445600000.0
2007-07-09 15:17:00,117.66,117.68,117.66,117.67,481000000.0
2007-07-09 15:18:00,117.67,117.69,117.65,117.67,584900000.0
2007-07-09 15:19:00,117.68,117.69,117.66,117.69,314300000.0
2007-07-09 15:20:00,117.69,117.69,117.66,117.67,279000000.0
2007-07-09 15:21:00,117.67,117.67,117.67,117.67,469300000.0
2007-07-09 15:22:00,117.67,117.68,117.66,117.67,484700000.0
2007-07-09 15:23:00,117.67,117.67,117.63,117.63,442600000.0
2007-07-09 15:24:00,117.63,117.65,117.62,117.65,360800000.0
2007-07-09 15:25:00,117.65,117.69,117.65,117.69,214900000.0
2007-07-09 15:26:00,117.69,117.69,117.67,117.68,43100000.0
2007-07-09 15:27:00,117.66,117.69,117.66,117.68,368500000.0
2007-07-09 15:28:00,117.68,117.71,117.68,117.71,328200000.0
2007-07-09 15:29:00,117.7,117.7,117.67,117.69,745100000.0
2007-07-09 15:30:00,117.69,117.69,117.66,117.675,1066600000.0
2007-07-09 15:31:00,117.69,117.72,117.67,117.7,592200000.0
2007-07-09 15:32:00,117.7,117.74,117.7,117.74,305300000.0
2007-07-09 15:33:00,117.75,117.8,117.75,117.8,596200000.0
2007-07-09 15:34:00,117.8,117.81,117.76,117.76,661800000.0
2007-07-09 15:35:00,117.76,117.76,117.74,117.76,525600000.0
2007-07-09 15:36:00,117.76,117.76,117.74,117.75,95200000.0
2007-07-09 15:37:00,117.74,117.75,117.72,117.745,392900000.0
2007-07-09 15:38:00,117.75,117.78,117.74,117.78,377500000.0
2007-07-09 15:39:00,117.77,117.77,117.75,117.76,215600000.0
2007-07-09 15:40:00,117.76,117.76,117.725,117.74,218300000.0
2007-07-09 15:41:00,117.73,117.76,117.725,117.76,325600000.0
2007-07-09 15:42:00,117.76,117.8,117.76,117.8,211600000.0
2007-07-09 15:43:00,117.79,117.8,117.77,117.77,304600000.0
2007-07-09 15:44:00,117.765,117.78,117.76,117.77,284500000.0
2007-07-09 15:45:00,117.77,117.77,117.72,117.73,181000000.0
2007-07-09 15:46:00,117.73,117.78,117.71,117.78,277700000.0
2007-07-09 15:47:00,117.78,117.78,117.75,117.76,158200000.0
2007-07-09 15:48:00,117.77,117.77,117.75,117.75,238100000.0
2007-07-09 15:49:00,117.75,117.76,117.73,117.76,257000000.0
2007-07-09 15:50:00,117.76,117.8,117.745,117.8,364900000.0
2007-07-09 15:51:00,117.8,117.8,117.76,117.79,237800000.0
2007-07-09 15:52:00,117.79,117.81,117.78,117.79,231500000.0
2007-07-09 15:53:00,117.78,117.79,117.76,117.78,408100000.0
2007-07-09 15:54:00,117.79,117.8,117.76,117.77,233300000.0
2007-07-09 15:55:00,117.77,117.79,117.75,117.78,374400000.0
2007-07-09 15:56:00,117.78,117.79,117.76,117.77,261000000.0
2007-07-09 15:57:00,117.77,117.78,117.74,117.77,235600000.0
2007-07-09 15:58:00,117.76,117.78,117.75,117.78,146700000.0
2007-07-09 15:59:00,117.79,117.84,117.79,117.83,270400000.0
2007-07-09 16:00:00,117.83,117.85,117.83,117.84,124800000.0
2007-07-09 16:01:00,117.85,117.85,117.82,117.83,330000000.0
2007-07-09 16:02:00,117.84,117.86,117.83,117.85,161500000.0
2007-07-09 16:03:00,117.85,117.86,117.83,117.85,177700000.0
2007-07-09 16:04:00,117.84,117.84,117.82,117.83,183100000.0
2007-07-09 16:05:00,117.83,117.83,117.81,117.81,213700000.0
2007-07-09 16:06:00,117.81,117.83,117.81,117.82,134200000.0
2007-07-09 16:07:00,117.82,117.83,117.8,117.83,263900000.0
2007-07-09 16:08:00,117.83,117.83,117.8,117.81,167200000.0
2007-07-09 16:09:00,117.82,117.83,117.8,117.8,106200000.0
2007-07-09 16:10:00,117.8,117.82,117.8,117.81,234800000.0
2007-07-09 16:11:00,117.8,117.81,117.79,117.8,275400000.0
2007-07-09 16:12:00,117.81,117.83,117.8,117.83,677800000.0
2007-07-09 16:13:00,117.82,117.84,117.81,117.81,263900000.0
2007-07-09 16:14:00,117.82,117.82,117.77,117.81,305700000.0
2007-07-09 16:15:00,117.81,117.82,117.79,117.81,350400000.0
2007-07-09 16:16:00,117.81,117.81,117.78,117.78,281700000.0
2007-07-09 16:17:00,117.78,117.8,117.78,117.8,430500000.0
2007-07-09 16:18:00,117.79,117.8,117.78,117.78,194200000.0
2007-07-09 16:19:00,117.78,117.79,117.76,117.78,639399999.0
2007-07-09 16:20:00,117.78,117.78,117.77,117.77,199300000.0
2007-07-09 16:21:00,117.78,117.81,117.76,117.8,370600000.0
2007-07-09 16:22:00,117.8,117.85,117.79,117.84,459600000.0
2007-07-09 16:23:00,117.85,117.86,117.84,117.86,468100000.0
2007-07-09 16:24:00,117.86,117.86,117.8,117.8,170300000.0
2007-07-09 16:25:00,117.83,117.86,117.815,117.85,247200000.0
2007-07-09 16:26:00,117.84,117.85,117.82,117.83,254600000.0
2007-07-09 16:27:00,117.83,117.83,117.815,117.82,32800000.0
2007-07-09 16:28:00,117.82,117.83,117.815,117.815,33400000.0
2007-07-09 16:29:00,117.82,117.84,117.785,117.83,261199999.0
2007-07-09 16:30:00,117.84,117.84,117.79,117.8,341600000.0
2007-07-09 16:31:00,117.79,117.81,117.79,117.8,101100000.0
2007-07-09 16:32:00,117.82,117.82,117.81,117.82,231600000.0
2007-07-09 16:33:00,117.815,117.83,117.81,117.82,137800000.0
2007-07-09 16:34:00,117.83,117.83,117.79,117.81,292500000.0
2007-07-09 16:35:00,117.8,117.81,117.78,117.78,189100000.0
2007-07-09 16:36:00,117.78,117.79,117.77,117.775,282900000.0
2007-07-09 16:37:00,117.77,117.79,117.76,117.76,538900000.0
2007-07-09 16:38:00,117.76,117.76,117.74,117.75,175500000.0
2007-07-09 16:39:00,117.75,117.75,117.7,117.71,803499999.0
2007-07-09 16:40:00,117.72,117.73,117.69,117.71,453800000.0
2007-07-09 16:41:00,117.7,117.71,117.66,117.67,622000000.0
2007-07-09 16:42:00,117.68,117.68,117.66,117.66,270700000.0
2007-07-09 16:43:00,117.655,117.66,117.62,117.63,552100000.0
2007-07-09 16:44:00,117.62,117.65,117.605,117.65,339899998.0
2007-07-09 16:45:00,117.635,117.65,117.62,117.65,558300000.0
2007-07-09 16:46:00,117.64,117.65,117.615,117.63,690000000.0
2007-07-09 16:47:00,117.63,117.64,117.62,117.63,245700000.0
2007-07-09 16:48:00,117.63,117.63,117.58,117.6,467900000.0
2007-07-09 16:49:00,117.59,117.61,117.57,117.58,655000000.0
2007-07-09 16:50:00,117.58,117.6,117.56,117.575,560900000.0
2007-07-09 16:51:00,117.58,117.58,117.54,117.57,645200000.0
2007-07-09 16:52:00,117.56,117.6,117.55,117.59,863600000.0
2007-07-09 16:53:00,117.59,117.62,117.58,117.61,653400000.0
2007-07-09 16:54:00,117.61,117.62,117.58,117.62,603000000.0
2007-07-09 16:55:00,117.62,117.62,117.575,117.59,659700000.0
2007-07-09 16:56:00,117.59,117.59,117.555,117.555,329000000.0
2007-07-09 16:57:00,117.56,117.58,117.545,117.57,722899999.0
2007-07-09 16:58:00,117.58,117.58,117.56,117.58,981700000.0
2007-07-09 16:59:00,117.57,117.6,117.55,117.6,1229800000.0
2007-07-09 17:00:00,117.6,117.6,117.58,117.58,826400000.0
2007-07-09 17:01:00,117.59,117.64,117.59,117.6,545200000.0
2007-07-09 17:02:00,117.6,117.64,117.59,117.63,572400000.0
2007-07-09 17:03:00,117.64,117.67,117.63,117.65,655599999.0
2007-07-09 17:04:00,117.66,117.67,117.66,117.66,65300000.0
2007-07-09 17:05:00,117.66,117.68,117.645,117.645,258600000.0
2007-07-09 17:06:00,117.65,117.66,117.65,117.65,63200000.0
2007-07-09 17:07:00,117.64,117.66,117.63,117.645,383800000.0
2007-07-09 17:08:00,117.66,117.67,117.645,117.67,73500000.0
2007-07-09 17:09:00,117.66,117.67,117.65,117.65,74600000.0
2007-07-09 17:10:00,117.66,117.67,117.63,117.64,216900000.0
2007-07-09 17:11:00,117.65,117.65,117.64,117.65,184300000.0
2007-07-09 17:12:00,117.64,117.66,117.64,117.66,173700000.0
2007-07-09 17:13:00,117.66,117.66,117.64,117.65,219100000.0
2007-07-09 17:14:00,117.65,117.66,117.6,117.63,350400000.0
2007-07-09 17:15:00,117.62,117.68,117.61,117.68,468100000.0
2007-07-09 17:16:00,117.68,117.69,117.66,117.67,350600000.0
2007-07-09 17:17:00,117.68,117.68,117.66,117.665,397400000.0
2007-07-09 17:18:00,117.66,117.7,117.66,117.69,410000000.0
2007-07-09 17:19:00,117.69,117.73,117.69,117.73,285700000.0
2007-07-09 17:20:00,117.72,117.73,117.71,117.71,341800000.0
2007-07-09 17:21:00,117.71,117.73,117.71,117.72,292000000.0
2007-07-09 17:22:00,117.72,117.75,117.71,117.73,308000000.0
2007-07-09 17:23:00,117.73,117.74,117.71,117.71,464800000.0
2007-07-09 17:24:00,117.7,117.72,117.7,117.7,393200000.0
2007-07-09 17:25:00,117.685,117.71,117.68,117.7,557100000.0
2007-07-09 17:26:00,117.7,117.71,117.68,117.69,829200000.0
2007-07-09 17:27:00,117.69,117.72,117.69,117.69,980500000.0
2007-07-09 17:28:00,117.7,117.705,117.67,117.67,937900000.0
2007-07-09 17:29:00,117.67,117.68,117.64,117.64,863200000.0
2007-07-09 17:30:00,117.65,117.66,117.63,117.65,698099999.0
2007-07-09 17:31:00,117.65,117.66,117.635,117.65,422500000.0
2007-07-09 17:32:00,117.65,117.68,117.64,117.67,718000000.0
2007-07-09 17:33:00,117.67,117.67,117.65,117.65,230800000.0
2007-07-09 17:34:00,117.65,117.67,117.64,117.64,159000000.0
2007-07-09 17:35:00,117.64,117.66,117.63,117.65,444800000.0
2007-07-09 17:36:00,117.65,117.65,117.615,117.64,292099999.0
2007-07-09 17:37:00,117.64,117.64,117.625,117.635,538500000.0
2007-07-09 17:38:00,117.635,117.65,117.62,117.63,407700000.0
2007-07-09 17:39:00,117.63,117.63,117.62,117.62,482400000.0
2007-07-09 17:40:00,117.62,117.65,117.62,117.63,982700000.0
2007-07-09 17:41:00,117.62,117.67,117.615,117.64,593499999.0
2007-07-09 17:42:00,117.64,117.65,117.625,117.63,451900000.0
2007-07-09 17:43:00,117.63,117.63,117.61,117.63,625700000.0
2007-07-09 17:44:00,117.625,117.64,117.59,117.635,963699999.0
2007-07-09 17:45:00,117.63,117.63,117.59,117.62,345300000.0
2007-07-09 17:46:00,117.62,117.63,117.6,117.61,269000000.0
2007-07-09 17:47:00,117.615,117.63,117.6,117.62,428300000.0
2007-07-09 17:48:00,117.62,117.62,117.58,117.6,365800000.0
2007-07-09 17:49:00,117.605,117.625,117.565,117.625,426100000.0
2007-07-09 17:50:00,117.625,117.625,117.61,117.615,215600000.0
2007-07-09 17:51:00,117.62,117.63,117.62,117.62,418800000.0
2007-07-09 17:52:00,117.63,117.67,117.63,117.65,763700000.0
2007-07-09 17:53:00,117.65,117.66,117.64,117.64,251600000.0
2007-07-09 17:54:00,117.64,117.64,117.63,117.64,97800000.0
2007-07-09 17:55:00,117.65,117.65,117.605,117.64,355200000.0
2007-07-09 17:56:00,117.65,117.67,117.65,117.65,255100000.0
2007-07-09 17:57:00,117.66,117.66,117.635,117.66,368400000.0
2007-07-09 17:58:00,117.66,117.69,117.66,117.69,325800000.0
2007-07-09 17:59:00,117.69,117.69,117.67,117.68,361100000.0
2007-07-09 18:00:00,117.68,117.74,117.67,117.74,977000000.0
2007-07-09 18:01:00,117.74,117.75,117.735,117.74,429700000.0
2007-07-09 18:02:00,117.75,117.75,117.74,117.74,210200000.0
2007-07-09 18:03:00,117.74,117.74,117.73,117.73,684500000.0
2007-07-09 18:04:00,117.73,117.74,117.72,117.72,710500000.0
2007-07-09 18:05:00,117.72,117.72,117.695,117.7,513300000.0
2007-07-09 18:06:00,117.7,117.71,117.7,117.7,557900000.0
2007-07-09 18:07:00,117.7,117.71,117.7,117.71,354400000.0
2007-07-09 18:08:00,117.7,117.7,117.7,117.7,82000000.0
2007-07-09 18:09:00,117.7,117.71,117.695,117.71,410800000.0
2007-07-09 18:10:00,117.7,117.71,117.7,117.71,20800000.0
2007-07-09 18:11:00,117.7,117.7,117.67,117.68,286200000.0
2007-07-09 18:12:00,117.68,117.68,117.67,117.68,163800000.0
2007-07-09 18:13:00,117.68,117.69,117.67,117.69,335500000.0
2007-07-09 18:14:00,117.69,117.69,117.68,117.69,61600000.0
2007-07-09 18:15:00,117.68,117.69,117.67,117.68,148800000.0
2007-07-09 18:16:00,117.68,117.68,117.66,117.665,230800000.0
2007-07-09 18:17:00,117.67,117.68,117.67,117.67,279700000.0
2007-07-09 18:18:00,117.67,117.69,117.67,117.69,264600000.0
2007-07-09 18:19:00,117.68,117.69,117.67,117.69,455600000.0
2007-07-09 18:20:00,117.69,117.69,117.685,117.685,109600000.0
2007-07-09 18:21:00,117.68,117.68,117.665,117.665,241100000.0
2007-07-09 18:22:00,117.66,117.67,117.65,117.65,305900000.0
2007-07-09 18:23:00,117.645,117.65,117.63,117.65,208900000.0
2007-07-09 18:24:00,117.65,117.65,117.6,117.6,341900000.0
2007-07-09 18:25:00,117.6,117.62,117.59,117.59,254500000.0
2007-07-09 18:26:00,117.59,117.6,117.57,117.57,408100000.0
2007-07-09 18:27:00,117.59,117.59,117.55,117.59,358600000.0
2007-07-09 18:28:00,117.56,117.58,117.56,117.58,62900000.0
2007-07-09 18:29:00,117.59,117.59,117.56,117.59,298200000.0
2007-07-09 18:30:00,117.59,117.61,117.57,117.59,491000000.0
2007-07-09 18:31:00,117.59,117.62,117.56,117.62,596800000.0
2007-07-09 18:32:00,117.61,117.62,117.59,117.61,686900000.0
2007-07-09 18:33:00,117.61,117.62,117.59,117.6,378000000.0
2007-07-09 18:34:00,117.6,117.61,117.595,117.6,448700000.0
2007-07-09 18:35:00,117.6,117.61,117.59,117.61,556099998.0
2007-07-09 18:36:00,117.62,117.63,117.62,117.63,258800000.0
2007-07-09 18:37:00,117.63,117.63,117.63,117.63,7900000.0
2007-07-09 18:38:00,117.63,117.63,117.63,117.63,63200000.0
2007-07-09 18:39:00,117.62,117.63,117.59,117.61,157400000.0
2007-07-09 18:40:00,117.61,117.61,117.575,117.6,392100000.0
2007-07-09 18:41:00,117.6,117.6,117.58,117.59,377200000.0
2007-07-09 18:42:00,117.585,117.59,117.575,117.59,150100000.0
2007-07-09 18:43:00,117.59,117.6,117.585,117.6,342400000.0
2007-07-09 18:44:00,117.6,117.6,117.57,117.59,380600000.0
2007-07-09 18:45:00,117.58,117.6,117.57,117.59,453900000.0
2007-07-09 18:46:00,117.59,117.6,117.59,117.6,151000000.0
2007-07-09 18:47:00,117.6,117.6,117.58,117.59,430400000.0
2007-07-09 18:48:00,117.59,117.59,117.57,117.58,534800000.0
2007-07-09 18:49:00,117.58,117.585,117.58,117.585,190000000.0
2007-07-09 18:50:00,117.6,117.6,117.56,117.575,255100000.0
2007-07-09 18:51:00,117.575,117.575,117.56,117.56,304600000.0
2007-07-09 18:52:00,117.56,117.575,117.55,117.57,241200000.0
2007-07-09 18:53:00,117.565,117.575,117.55,117.575,278100000.0
2007-07-09 18:54:00,117.575,117.58,117.56,117.565,257300000.0
2007-07-09 18:55:00,117.56,117.57,117.55,117.57,177500000.0
2007-07-09 18:56:00,117.565,117.58,117.55,117.57,515800000.0
2007-07-09 18:57:00,117.57,117.575,117.57,117.57,77300000.0
2007-07-09 18:58:00,117.575,117.59,117.55,117.55,170300000.0
2007-07-09 18:59:00,117.55,117.55,117.53,117.54,436800000.0
2007-07-09 19:00:00,117.54,117.55,117.53,117.53,301800000.0
2007-07-09 19:01:00,117.53,117.54,117.49,117.54,488000000.0
2007-07-09 19:02:00,117.54,117.54,117.5,117.5,332300000.0
2007-07-09 19:03:00,117.51,117.54,117.495,117.515,398800001.0
2007-07-09 19:04:00,117.52,117.54,117.5,117.51,459200000.0
2007-07-09 19:05:00,117.51,117.52,117.5,117.5,221700000.0
2007-07-09 19:06:00,117.5,117.52,117.5,117.52,297200000.0
2007-07-09 19:07:00,117.52,117.54,117.51,117.52,220000000.0
2007-07-09 19:08:00,117.52,117.52,117.48,117.49,387099999.0
2007-07-09 19:09:00,117.5,117.52,117.49,117.5,310800000.0
2007-07-09 19:10:00,117.5,117.51,117.49,117.49,232200000.0
2007-07-09 19:11:00,117.49,117.51,117.49,117.5,251700000.0
2007-07-09 19:12:00,117.5,117.51,117.485,117.5,274700000.0
2007-07-09 19:13:00,117.5,117.5,117.49,117.49,159000000.0
2007-07-09 19:14:00,117.495,117.51,117.495,117.51,75700000.0
2007-07-09 19:15:00,117.51,117.53,117.51,117.53,228900000.0
2007-07-09 19:16:00,117.53,117.54,117.53,117.54,92100000.0
2007-07-09 19:17:00,117.53,117.54,117.53,117.54,42200000.0
2007-07-09 19:18:00,117.53,117.55,117.52,117.55,218400000.0
2007-07-09 19:19:00,117.56,117.56,117.55,117.56,86700000.0
2007-07-09 19:20:00,117.56,117.57,117.56,117.57,43000000.0
2007-07-09 19:21:00,117.56,117.57,117.545,117.57,348000000.0
2007-07-09 19:22:00,117.56,117.59,117.56,117.59,116800000.0
2007-07-09 19:23:00,117.58,117.58,117.555,117.57,425599998.0
2007-07-09 19:24:00,117.58,117.62,117.58,117.62,591000000.0
2007-07-09 19:25:00,117.62,117.64,117.6,117.61,803600000.0
2007-07-09 19:26:00,117.61,117.615,117.6,117.61,405600000.0
2007-07-09 19:27:00,117.61,117.61,117.6,117.6,85000000.0
2007-07-09 19:28:00,117.6,117.6,117.59,117.6,199500000.0
2007-07-09 19:29:00,117.6,117.63,117.6,117.63,359800000.0
2007-07-09 19:30:00,117.62,117.63,117.6,117.63,327300000.0
2007-07-09 19:31:00,117.63,117.65,117.63,117.65,247700000.0
2007-07-09 19:32:00,117.65,117.65,117.64,117.65,296600000.0
2007-07-09 19:33:00,117.65,117.65,117.65,117.65,23700000.0
2007-07-09 19:34:00,117.65,117.65,117.63,117.63,194400000.0
2007-07-09 19:35:00,117.63,117.64,117.63,117.63,155800000.0
2007-07-09 19:36:00,117.63,117.64,117.63,117.63,210700000.0
2007-07-09 19:37:00,117.63,117.64,117.61,117.63,122400000.0
2007-07-09 19:38:00,117.64,117.65,117.62,117.64,121600000.0
2007-07-09 19:39:00,117.64,117.64,117.64,117.64,15100000.0
2007-07-09 19:40:00,117.64,117.64,117.625,117.64,198200000.0
2007-07-09 19:41:00,117.64,117.64,117.63,117.63,235400000.0
2007-07-09 19:42:00,117.63,117.64,117.61,117.64,167600000.0
2007-07-09 19:43:00,117.635,117.635,117.63,117.63,147800000.0
2007-07-09 19:44:00,117.63,117.63,117.62,117.62,90200000.0
2007-07-09 19:45:00,117.63,117.65,117.62,117.65,140600000.0
2007-07-09 19:46:00,117.65,117.65,117.63,117.65,96600000.0
2007-07-09 19:47:00,117.65,117.65,117.63,117.65,107500000.0
2007-07-09 19:48:00,117.64,117.64,117.59,117.595,328600000.0
2007-07-09 19:49:00,117.6,117.61,117.6,117.61,85600000.0
2007-07-09 19:50:00,117.61,117.62,117.6,117.62,144600000.0
2007-07-09 19:51:00,117.62,117.62,117.61,117.61,70500000.0
2007-07-09 19:52:00,117.62,117.62,117.61,117.615,92600000.0
2007-07-09 19:53:00,117.62,117.63,117.615,117.62,67400000.0
2007-07-09 19:54:00,117.62,117.62,117.61,117.61,31600000.0
2007-07-09 19:55:00,117.6,117.62,117.6,117.62,33500000.0
2007-07-09 19:56:00,117.62,117.64,117.62,117.64,183100000.0
2007-07-09 19:57:00,117.63,117.63,117.63,117.63,13500000.0
2007-07-09 19:58:00,117.64,117.65,117.64,117.65,125600000.0
2007-07-09 19:59:00,117.66,117.66,117.66,117.66,70400000.0
2007-07-09 20:00:00,117.66,117.66,117.65,117.66,106800000.0
2007-07-09 20:01:00,117.66,117.66,117.65,117.66,225100000.0
2007-07-09 20:02:00,117.66,117.66,117.65,117.66,205900000.0
2007-07-09 20:03:00,117.66,117.67,117.64,117.66,193200000.0
2007-07-09 20:04:00,117.66,117.66,117.66,117.66,55500000.0
2007-07-09 20:05:00,117.66,117.66,117.66,117.66,68900000.0
2007-07-09 20:06:00,117.66,117.68,117.66,117.67,300900000.0
2007-07-09 20:08:00,117.66,117.67,117.66,117.66,149500000.0
2007-07-09 20:09:00,117.66,117.66,117.65,117.66,306700000.0
2007-07-09 20:10:00,117.66,117.66,117.635,117.66,555199999.0
2007-07-09 20:11:00,117.66,117.67,117.645,117.65,294600000.0
2007-07-09 20:12:00,117.65,117.65,117.64,117.65,81900000.0
2007-07-09 20:13:00,117.65,117.65,117.64,117.64,74800000.0
2007-07-09 20:15:00,117.65,117.65,117.65,117.65,31000000.0
2007-07-09 20:16:00,117.66,117.66,117.65,117.65,35100000.0
2007-07-09 20:17:00,117.65,117.65,117.65,117.65,35800000.0
2007-07-09 20:18:00,117.65,117.66,117.65,117.66,122600000.0
2007-07-09 20:19:00,117.66,117.68,117.65,117.68,371500000.0
2007-07-09 20:20:00,117.68,117.68,117.66,117.67,248900000.0
2007-07-09 20:21:00,117.67,117.67,117.66,117.66,55700000.0
2007-07-09 20:22:00,117.66,117.66,117.64,117.65,293900000.0
2007-07-09 20:23:00,117.65,117.67,117.64,117.66,636900000.0
2007-07-09 20:24:00,117.67,117.68,117.66,117.68,179300000.0
2007-07-09 20:25:00,117.67,117.67,117.66,117.67,381000000.0
2007-07-09 20:26:00,117.66,117.66,117.64,117.66,249900000.0
2007-07-09 20:27:00,117.66,117.66,117.66,117.66,182800000.0
2007-07-09 20:28:00,117.65,117.65,117.64,117.64,335900000.0
2007-07-09 20:29:00,117.66,117.66,117.635,117.64,335900000.0
2007-07-09 20:30:00,117.65,117.65,117.62,117.62,294300000.0
2007-07-09 20:31:00,117.625,117.64,117.625,117.64,164600000.0
2007-07-09 20:32:00,117.64,117.66,117.63,117.66,344400000.0
2007-07-09 20:33:00,117.65,117.65,117.64,117.64,98500000.0
2007-07-09 20:34:00,117.65,117.65,117.65,117.65,31700000.0
2007-07-09 20:35:00,117.66,117.67,117.645,117.66,254100000.0
2007-07-09 20:36:00,117.65,117.67,117.65,117.655,110900000.0
2007-07-09 20:37:00,117.66,117.66,117.65,117.65,82500000.0
2007-07-09 20:38:00,117.67,117.7,117.66,117.7,145900000.0
2007-07-09 20:39:00,117.7,117.7,117.68,117.68,23100000.0
2007-07-09 20:40:00,117.7,117.7,117.68,117.69,294900000.0
2007-07-09 20:41:00,117.685,117.69,117.67,117.68,323200000.0
2007-07-09 20:42:00,117.68,117.68,117.66,117.67,241500000.0
2007-07-09 20:43:00,117.67,117.67,117.67,117.67,67500000.0
2007-07-09 20:44:00,117.67,117.67,117.67,117.67,67500000.0
2007-07-09 20:45:00,117.67,117.67,117.67,117.67,81000000.0
2007-07-09 20:46:00,117.67,117.68,117.67,117.67,256100000.0
2007-07-09 20:47:00,117.67,117.68,117.655,117.68,264099999.0
2007-07-09 20:48:00,117.67,117.68,117.66,117.68,371700000.0
2007-07-09 20:49:00,117.68,117.68,117.68,117.68,135000000.0
2007-07-09 20:50:00,117.68,117.69,117.68,117.68,161900000.0
2007-07-09 20:51:00,117.69,117.69,117.68,117.69,42100000.0
2007-07-09 20:52:00,117.69,117.69,117.68,117.68,176400000.0
2007-07-09 20:53:00,117.69,117.69,117.68,117.69,137600000.0
2007-07-09 20:54:00,117.69,117.69,117.66,117.66,344800000.0
2007-07-09 20:55:00,117.66,117.67,117.66,117.66,142900000.0
2007-07-09 20:56:00,117.66,117.66,117.65,117.66,110400000.0
2007-07-09 20:57:00,117.65,117.65,117.64,117.64,272500000.0
2007-07-09 20:58:00,117.64,117.65,117.64,117.65,159700000.0
2007-07-09 20:59:00,117.65,117.65,117.64,117.64,280400000.0
2007-07-09 21:00:00,117.64,117.65,117.63,117.63,264100000.0
2007-07-09 21:01:00,117.63,117.64,117.63,117.63,196000000.0
2007-07-09 21:02:00,117.63,117.64,117.63,117.63,181200000.0
2007-07-09 21:03:00,117.63,117.64,117.61,117.64,477000000.0
2007-07-09 21:04:00,117.64,117.64,117.61,117.62,308200000.0
2007-07-09 21:05:00,117.62,117.63,117.62,117.63,113300000.0
2007-07-09 21:06:00,117.61,117.62,117.61,117.62,118300000.0
2007-07-09 21:07:00,117.62,117.62,117.61,117.61,206400000.0
2007-07-09 21:08:00,117.605,117.64,117.605,117.62,440000000.0
2007-07-09 21:09:00,117.63,117.64,117.6,117.61,305400000.0
2007-07-09 21:10:00,117.62,117.64,117.62,117.64,104300000.0
2007-07-09 21:11:00,117.64,117.64,117.63,117.635,125000000.0
2007-07-09 21:12:00,117.64,117.64,117.635,117.64,125800000.0
2007-07-09 21:13:00,117.635,117.64,117.585,117.64,303600000.0
2007-07-09 21:14:00,117.64,117.64,117.6,117.63,133000000.0
2007-07-09 21:15:00,117.63,117.64,117.62,117.63,169700000.0
2007-07-09 21:16:00,117.63,117.63,117.615,117.615,98800000.0
2007-07-09 21:18:00,117.62,117.62,117.62,117.62,47700000.0
2007-07-09 21:19:00,117.62,117.63,117.61,117.61,307600000.0
2007-07-09 21:20:00,117.61,117.62,117.59,117.59,499900000.0
2007-07-09 21:21:00,117.59,117.6,117.59,117.59,243400000.0
2007-07-09 21:22:00,117.6,117.6,117.6,117.6,23000000.0
2007-07-09 21:23:00,117.6,117.6,117.58,117.6,115400000.0
2007-07-09 21:24:00,117.6,117.6,117.59,117.59,230000000.0
2007-07-09 21:26:00,117.6,117.6,117.56,117.59,241600000.0
2007-07-09 21:27:00,117.59,117.6,117.59,117.59,73500000.0
2007-07-09 21:28:00,117.59,117.6,117.59,117.6,31100000.0
2007-07-09 21:29:00,117.6,117.6,117.6,117.6,19100000.0
2007-07-09 21:30:00,117.6,117.61,117.57,117.6,177700000.0
2007-07-09 21:31:00,117.6,117.6,117.59,117.59,73800000.0
2007-07-09 21:32:00,117.59,117.59,117.57,117.58,441600000.0
2007-07-09 21:33:00,117.59,117.59,117.56,117.56,350800000.0
2007-07-09 21:34:00,117.57,117.58,117.56,117.56,236700000.0
2007-07-09 21:35:00,117.565,117.58,117.56,117.58,281800000.0
2007-07-09 21:36:00,117.58,117.58,117.58,117.58,212800000.0
2007-07-09 21:37:00,117.58,117.59,117.56,117.59,125200000.0
2007-07-09 21:38:00,117.59,117.59,117.58,117.58,47300000.0
2007-07-09 21:39:00,117.59,117.59,117.58,117.58,151900000.0
2007-07-09 21:40:00,117.58,117.58,117.57,117.57,188500000.0
2007-07-09 21:41:00,117.58,117.58,117.57,117.58,198200000.0
2007-07-09 21:42:00,117.57,117.58,117.555,117.58,260599999.0
2007-07-09 21:43:00,117.57,117.59,117.57,117.59,148200000.0
2007-07-09 21:44:00,117.59,117.59,117.58,117.58,138500000.0
2007-07-09 21:45:00,117.59,117.6,117.545,117.565,442899999.0
2007-07-09 21:46:00,117.57,117.58,117.565,117.57,286500000.0
2007-07-09 21:47:00,117.57,117.58,117.56,117.57,317100000.0
2007-07-09 21:48:00,117.57,117.57,117.54,117.555,374400000.0
2007-07-09 21:49:00,117.555,117.56,117.535,117.55,432099997.0
2007-07-09 21:50:00,117.55,117.58,117.54,117.56,420800000.0
2007-07-09 21:51:00,117.57,117.57,117.55,117.57,378300000.0
2007-07-09 21:52:00,117.57,117.57,117.555,117.56,252000000.0
2007-07-09 21:53:00,117.55,117.57,117.55,117.55,193400000.0
2007-07-09 21:54:00,117.55,117.55,117.54,117.55,70300000.0
2007-07-09 21:55:00,117.55,117.55,117.54,117.54,103400000.0
2007-07-09 21:56:00,117.54,117.55,117.53,117.55,212000000.0
2007-07-09 21:57:00,117.54,117.56,117.54,117.56,387400000.0
2007-07-09 21:58:00,117.55,117.56,117.53,117.55,325500000.0
2007-07-09 21:59:00,117.545,117.56,117.54,117.55,269200000.0
2007-07-09 22:00:00,117.55,117.57,117.54,117.55,294200000.0
2007-07-09 22:01:00,117.56,117.56,117.56,117.56,25600000.0
2007-07-09 22:02:00,117.545,117.57,117.545,117.57,12000000.0
2007-07-09 22:03:00,117.545,117.57,117.54,117.56,93300000.0
2007-07-09 22:04:00,117.55,117.56,117.525,117.56,154900001.0
2007-07-09 22:05:00,117.56,117.57,117.55,117.55,94600001.0
2007-07-09 22:06:00,117.56,117.57,117.535,117.57,82000000.0
2007-07-09 22:07:00,117.56,117.56,117.56,117.56,16000000.0
2007-07-09 22:08:00,117.56,117.57,117.55,117.56,43200000.0
2007-07-09 22:10:00,117.535,117.56,117.535,117.56,16800000.0
2007-07-09 22:11:00,117.535,117.55,117.53,117.55,33600000.0
2007-07-09 22:12:00,117.54,117.56,117.525,117.53,87600000.0
2007-07-09 22:13:00,117.56,117.56,117.56,117.56,9600000.0
2007-07-09 22:14:00,117.56,117.56,117.56,117.56,16800000.0
2007-07-09 22:15:00,117.55,117.56,117.55,117.56,18400000.0
2007-07-09 22:16:00,117.56,117.56,117.56,117.56,45600000.0
2007-07-09 22:17:00,117.54,117.54,117.525,117.525,40000000.0
2007-07-09 22:18:00,117.545,117.58,117.545,117.57,49300001.0
2007-07-09 22:19:00,117.54,117.57,117.54,117.54,79800000.0
2007-07-09 22:21:00,117.57,117.58,117.55,117.55,24800000.0
2007-07-09 22:22:00,117.555,117.57,117.55,117.56,28800000.0
2007-07-09 22:23:00,117.56,117.56,117.54,117.55,30400000.0
2007-07-09 22:24:00,117.55,117.56,117.54,117.55,100000000.0
2007-07-09 22:25:00,117.56,117.57,117.54,117.55,51400000.0
2007-07-09 22:26:00,117.55,117.56,117.55,117.56,109800000.0
2007-07-09 22:27:00,117.56,117.56,117.55,117.56,52100000.0
2007-07-09 22:28:00,117.56,117.57,117.56,117.56,28000000.0
2007-07-09 22:29:00,117.56,117.56,117.535,117.55,120800000.0
2007-07-09 22:30:00,117.535,117.55,117.53,117.54,83800000.0
2007-07-09 22:31:00,117.53,117.56,117.53,117.55,58200000.0
2007-07-09 22:32:00,117.55,117.55,117.54,117.55,111700000.0
2007-07-09 22:33:00,117.55,117.56,117.535,117.56,52000000.0
2007-07-09 22:34:00,117.56,117.58,117.535,117.535,220099997.0
2007-07-09 22:35:00,117.535,117.535,117.515,117.53,219400000.0
2007-07-09 22:36:00,117.53,117.54,117.51,117.54,75000000.0
2007-07-09 22:37:00,117.54,117.54,117.51,117.52,69200000.0
2007-07-09 22:38:00,117.52,117.52,117.48,117.52,206599999.0
2007-07-09 22:39:00,117.49,117.52,117.485,117.51,176899997.0
2007-07-09 22:40:00,117.495,117.52,117.495,117.51,25800000.0
2007-07-09 22:41:00,117.51,117.51,117.47,117.5,136399999.0
2007-07-09 22:42:00,117.5,117.5,117.49,117.5,87500000.0
2007-07-09 22:43:00,117.49,117.49,117.49,117.49,16800000.0
2007-07-09 22:44:00,117.5,117.5,117.48,117.485,89500001.0
2007-07-09 22:45:00,117.49,117.5,117.46,117.48,80500000.0
2007-07-09 22:46:00,117.485,117.51,117.46,117.465,193700000.0
2007-07-09 22:47:00,117.51,117.51,117.48,117.48,72799998.0
2007-07-09 22:48:00,117.5,117.51,117.49,117.5,73200000.0
2007-07-09 22:49:00,117.49,117.5,117.47,117.475,171599999.0
2007-07-09 22:50:00,117.49,117.49,117.46,117.49,103499999.0
2007-07-09 22:51:00,117.475,117.49,117.45,117.48,572999998.0
2007-07-09 22:52:00,117.48,117.5,117.46,117.48,250000000.0
2007-07-09 22:53:00,117.48,117.5,117.465,117.5,264600000.0
2007-07-09 22:54:00,117.5,117.51,117.48,117.49,104399998.0
2007-07-09 22:55:00,117.49,117.51,117.49,117.51,124199997.0
2007-07-09 22:56:00,117.51,117.51,117.48,117.485,117999998.0
2007-07-09 22:57:00,117.5,117.51,117.48,117.51,41600000.0
2007-07-09 22:58:00,117.51,117.53,117.495,117.53,87600000.0
2007-07-09 22:59:00,117.53,117.53,117.5,117.52,72700001.0
2007-07-09 23:00:00,117.515,117.52,117.51,117.52,51800000.0
2007-07-09 23:01:00,117.51,117.52,117.51,117.51,24600000.0
2007-07-09 23:02:00,117.5,117.5,117.49,117.5,32800000.0
2007-07-09 23:03:00,117.49,117.49,117.49,117.49,1600000.0
2007-07-09 23:04:00,117.49,117.49,117.49,117.49,1600000.0
2007-07-09 23:05:00,117.51,117.52,117.51,117.51,38600000.0
2007-07-09 23:06:00,117.52,117.52,117.51,117.51,63800000.0
2007-07-09 23:07:00,117.52,117.52,117.51,117.52,72000000.0
2007-07-09 23:08:00,117.51,117.52,117.51,117.51,58800000.0
2007-07-09 23:09:00,117.495,117.51,117.495,117.51,15500000.0
2007-07-09 23:10:00,117.51,117.51,117.49,117.51,42800000.0
2007-07-09 23:11:00,117.51,117.51,117.5,117.51,106700000.0
2007-07-09 23:12:00,117.5,117.5,117.5,117.5,45200000.0
2007-07-09 23:13:00,117.5,117.51,117.49,117.49,165400000.0
2007-07-09 23:14:00,117.5,117.5,117.49,117.5,158200000.0
2007-07-09 23:15:00,117.49,117.49,117.49,117.49,12200000.0
2007-07-09 23:16:00,117.49,117.49,117.48,117.48,42200000.0
2007-07-09 23:17:00,117.49,117.49,117.48,117.49,85500000.0
2007-07-09 23:18:00,117.49,117.5,117.445,117.48,417599999.0
2007-07-09 23:19:00,117.51,117.58,117.5,117.51,224800000.0
2007-07-09 23:20:00,117.51,117.53,117.51,117.53,115400000.0
2007-07-09 23:21:00,117.53,117.53,117.52,117.52,108199999.0
2007-07-09 23:22:00,117.52,117.52,117.49,117.52,103599999.0
2007-07-09 23:23:00,117.52,117.525,117.5,117.525,27300000.0
2007-07-09 23:24:00,117.525,117.525,117.51,117.51,223000001.0
2007-07-09 23:25:00,117.515,117.52,117.495,117.51,116200000.0
2007-07-09 23:26:00,117.51,117.51,117.485,117.495,86800000.0
2007-07-09 23:27:00,117.5,117.51,117.49,117.51,166400002.0
2007-07-09 23:28:00,117.495,117.52,117.485,117.505,112600000.0
2007-07-09 23:29:00,117.505,117.52,117.49,117.51,230400004.0
2007-07-09 23:30:00,117.515,117.58,117.515,117.55,380000009.0
2007-07-09 23:31:00,117.58,117.58,117.55,117.58,133400001.0
2007-07-09 23:32:00,117.58,117.58,117.55,117.56,113700003.0
2007-07-09 23:33:00,117.56,117.57,117.545,117.545,25600000.0
2007-07-09 23:34:00,117.57,117.57,117.54,117.545,75300001.0
2007-07-09 23:35:00,117.54,117.57,117.54,117.545,77000002.0
2007-07-09 23:36:00,117.545,117.57,117.545,117.545,46700000.0
2007-07-09 23:37:00,117.56,117.56,117.545,117.545,35200000.0
2007-07-09 23:38:00,117.57,117.57,117.57,117.57,4000000.0
2007-07-09 23:39:00,117.56,117.57,117.56,117.57,5600000.0
2007-07-09 23:40:00,117.57,117.58,117.57,117.58,56200000.0
2007-07-09 23:41:00,117.57,117.57,117.56,117.56,9600000.0
2007-07-09 23:42:00,117.56,117.56,117.56,117.56,7200000.0
2007-07-09 23:43:00,117.57,117.58,117.53,117.545,533299999.0
2007-07-09 23:44:00,117.55,117.56,117.535,117.555,162599999.0
2007-07-09 23:45:00,117.555,117.57,117.545,117.57,94200000.0
2007-07-09 23:46:00,117.545,117.57,117.545,117.55,35200000.0
2007-07-09 23:47:00,117.56,117.59,117.56,117.58,67600000.0
2007-07-09 23:48:00,117.59,117.59,117.555,117.58,48000000.0
2007-07-09 23:49:00,117.59,117.595,117.58,117.59,229399996.0
2007-07-09 23:50:00,117.59,117.61,117.59,117.61,50600000.0
2007-07-09 23:51:00,117.6,117.61,117.595,117.61,102600000.0
2007-07-09 23:52:00,117.605,117.61,117.59,117.6,279999992.0
2007-07-09 23:53:00,117.6,117.6,117.595,117.595,30400000.0
2007-07-09 23:54:00,117.61,117.61,117.61,117.61,44800000.0
2007-07-09 23:55:00,117.605,117.605,117.605,117.605,40000000.0
2007-07-09 23:56:00,117.61,117.61,117.61,117.61,22400000.0
2007-07-09 23:57:00,117.62,117.63,117.6,117.62,147600004.0
2007-07-09 23:58:00,117.63,117.63,117.62,117.63,41600000.0
2007-07-09 23:59:00,117.62,117.64,117.62,117.64,120199999.0
2007-07-10 00:00:00,117.64,117.65,117.62,117.65,257100001.0
2007-07-10 00:01:00,117.65,117.66,117.64,117.65,370000000.0
2007-07-10 00:02:00,117.65,117.65,117.615,117.62,196000000.0
2007-07-10 00:03:00,117.62,117.62,117.57,117.575,149400001.0
2007-07-10 00:04:00,117.575,117.58,117.55,117.56,233099997.0
2007-07-10 00:05:00,117.57,117.58,117.5,117.51,337799996.0
2007-07-10 00:06:00,117.52,117.6,117.52,117.6,272200000.0
2007-07-10 00:07:00,117.6,117.61,117.585,117.6,182200000.0
2007-07-10 00:08:00,117.6,117.6,117.6,117.6,22400000.0
2007-07-10 00:09:00,117.6,117.6,117.6,117.6,11200000.0
2007-07-10 00:10:00,117.6,117.6,117.585,117.585,32000000.0
2007-07-10 00:11:00,117.61,117.615,117.61,117.615,16800000.0
2007-07-10 00:12:00,117.61,117.615,117.61,117.615,78799998.0
2007-07-10 00:13:00,117.615,117.62,117.6,117.605,292699996.0
2007-07-10 00:14:00,117.61,117.61,117.605,117.61,28400000.0
2007-07-10 00:15:00,117.61,117.61,117.61,117.61,19399999.0
2007-07-10 00:16:00,117.61,117.61,117.605,117.605,28800000.0
2007-07-10 00:17:00,117.6,117.61,117.59,117.59,112099998.0
2007-07-10 00:18:00,117.6,117.61,117.6,117.605,281400002.0
2007-07-10 00:19:00,117.605,117.61,117.59,117.6,110600000.0
2007-07-10 00:20:00,117.6,117.6,117.6,117.6,51200000.0
2007-07-10 00:21:00,117.6,117.61,117.6,117.6,29600000.0
2007-07-10 00:22:00,117.6,117.61,117.6,117.61,23200000.0
2007-07-10 00:23:00,117.6,117.6,117.6,117.6,16800000.0
2007-07-10 00:24:00,117.61,117.61,117.6,117.6,20000000.0
2007-07-10 00:25:00,117.6,117.6,117.59,117.6,196000000.0
2007-07-10 00:26:00,117.6,117.6,117.59,117.6,31400000.0
2007-07-10 00:27:00,117.59,117.59,117.59,117.59,45199999.0
2007-07-10 00:29:00,117.6,117.61,117.58,117.6,266400000.0
2007-07-10 00:30:00,117.6,117.6,117.59,117.6,13600000.0
2007-07-10 00:31:00,117.585,117.61,117.585,117.6,27200000.0
2007-07-10 00:32:00,117.6,117.6,117.6,117.6,7200000.0
2007-07-10 00:33:00,117.6,117.61,117.585,117.61,56000000.0
2007-07-10 00:34:00,117.61,117.63,117.6,117.63,170800000.0
2007-07-10 00:35:00,117.64,117.64,117.63,117.63,176800000.0
2007-07-10 00:36:00,117.63,117.63,117.62,117.63,30400000.0
2007-07-10 00:37:00,117.62,117.62,117.6,117.6,131200000.0
2007-07-10 00:38:00,117.6,117.6,117.59,117.6,144799998.0
2007-07-10 00:39:00,117.6,117.6,117.6,117.6,19400000.0
2007-07-10 00:40:00,117.61,117.62,117.61,117.61,132000000.0
2007-07-10 00:41:00,117.61,117.61,117.595,117.6,56800000.0
2007-07-10 00:42:00,117.6,117.6,117.57,117.58,259400001.0
2007-07-10 00:44:00,117.6,117.61,117.595,117.6,32000000.0
2007-07-10 00:46:00,117.6,117.6,117.59,117.59,86200000.0
2007-07-10 00:47:00,117.59,117.6,117.59,117.6,31200000.0
2007-07-10 00:48:00,117.59,117.59,117.59,117.59,96799999.0
2007-07-10 00:49:00,117.59,117.59,117.59,117.59,7200000.0
2007-07-10 00:50:00,117.59,117.6,117.59,117.6,163599998.0
2007-07-10 00:52:00,117.59,117.63,117.59,117.63,212199996.0
2007-07-10 00:53:00,117.63,117.63,117.58,117.59,102000001.0
2007-07-10 00:54:00,117.59,117.59,117.57,117.59,106200001.0
2007-07-10 00:55:00,117.59,117.6,117.58,117.6,40700000.0
2007-07-10 00:56:00,117.6,117.605,117.59,117.6,140700000.0
2007-07-10 00:57:00,117.6,117.6,117.57,117.57,71400000.0
2007-07-10 00:58:00,117.57,117.61,117.57,117.59,312800000.0
2007-07-10 00:59:00,117.59,117.6,117.59,117.6,191799998.0
2007-07-10 01:00:00,117.6,117.62,117.6,117.62,229199998.0
2007-07-10 01:01:00,117.62,117.62,117.605,117.62,28800000.0
2007-07-10 01:02:00,117.61,117.61,117.6,117.6,48399998.0
2007-07-10 01:03:00,117.6,117.6,117.58,117.58,65600000.0
2007-07-10 01:04:00,117.57,117.6,117.56,117.56,374099996.0
2007-07-10 01:05:00,117.57,117.58,117.56,117.56,193899998.0
2007-07-10 01:06:00,117.56,117.57,117.525,117.54,784599992.0
2007-07-10 01:07:00,117.545,117.575,117.52,117.52,522099998.0
2007-07-10 01:08:00,117.52,117.54,117.47,117.53,633400004.0
2007-07-10 01:09:00,117.53,117.53,117.51,117.52,46200000.0
2007-07-10 01:10:00,117.52,117.53,117.52,117.52,311799999.0
2007-07-10 01:11:00,117.53,117.535,117.52,117.53,378899997.0
2007-07-10 01:12:00,117.53,117.535,117.53,117.53,85200000.0
2007-07-10 01:13:00,117.53,117.53,117.53,117.53,34400000.0
2007-07-10 01:14:00,117.53,117.54,117.52,117.52,258699999.0
2007-07-10 01:15:00,117.52,117.54,117.52,117.54,379499995.0
2007-07-10 01:16:00,117.545,117.545,117.54,117.54,43599998.0
2007-07-10 01:17:00,117.54,117.54,117.53,117.53,41799999.0
2007-07-10 01:18:00,117.53,117.53,117.53,117.53,201199992.0
2007-07-10 01:19:00,117.53,117.53,117.5,117.515,254799996.0
2007-07-10 01:20:00,117.53,117.53,117.5,117.51,226099998.0
2007-07-10 01:21:00,117.505,117.51,117.485,117.495,264300001.0
2007-07-10 01:22:00,117.5,117.505,117.5,117.5,335999994.0
2007-07-10 01:23:00,117.51,117.51,117.49,117.5,204000000.0
2007-07-10 01:24:00,117.5,117.52,117.49,117.52,356699999.0
2007-07-10 01:25:00,117.52,117.52,117.5,117.51,355400000.0
2007-07-10 01:26:00,117.52,117.52,117.52,117.52,68000000.0
2007-07-10 01:27:00,117.52,117.52,117.51,117.51,324399998.0
2007-07-10 01:28:00,117.52,117.52,117.52,117.52,64000000.0
2007-07-10 01:29:00,117.52,117.535,117.52,117.525,313599995.0
2007-07-10 01:30:00,117.525,117.53,117.51,117.53,46000000.0
2007-07-10 01:31:00,117.53,117.54,117.52,117.525,128000000.0
2007-07-10 01:32:00,117.525,117.53,117.52,117.52,60000000.0
2007-07-10 01:33:00,117.53,117.53,117.52,117.53,22400000.0
2007-07-10 01:34:00,117.52,117.53,117.51,117.51,87399999.0
2007-07-10 01:35:00,117.53,117.53,117.53,117.53,3200000.0
2007-07-10 01:36:00,117.53,117.53,117.53,117.53,84800000.0
2007-07-10 01:37:00,117.52,117.53,117.51,117.53,104599997.0
2007-07-10 01:38:00,117.53,117.53,117.53,117.53,127399998.0
2007-07-10 01:39:00,117.525,117.53,117.525,117.53,12000000.0
2007-07-10 01:40:00,117.53,117.53,117.53,117.53,1600000.0
2007-07-10 01:41:00,117.53,117.53,117.49,117.5,179199996.0
2007-07-10 01:42:00,117.495,117.495,117.465,117.465,22799999.0
2007-07-10 01:43:00,117.5,117.5,117.45,117.465,233699999.0
2007-07-10 01:44:00,117.465,117.49,117.465,117.49,40600000.0
2007-07-10 01:45:00,117.485,117.485,117.47,117.47,61700000.0
2007-07-10 01:46:00,117.47,117.48,117.46,117.48,29800000.0
2007-07-10 01:47:00,117.46,117.49,117.46,117.49,167000000.0
2007-07-10 01:48:00,117.48,117.48,117.46,117.47,240000000.0
2007-07-10 01:49:00,117.48,117.48,117.48,117.48,6400000.0
2007-07-10 01:50:00,117.48,117.48,117.48,117.48,3200000.0
2007-07-10 01:51:00,117.48,117.48,117.45,117.48,233399995.0
2007-07-10 01:52:00,117.49,117.49,117.47,117.47,136800000.0
2007-07-10 01:53:00,117.465,117.48,117.46,117.48,266199999.0
2007-07-10 01:54:00,117.47,117.47,117.45,117.46,212800000.0
2007-07-10 01:55:00,117.46,117.48,117.45,117.47,152400000.0
2007-07-10 01:56:00,117.48,117.48,117.46,117.46,41400000.0
2007-07-10 01:57:00,117.46,117.46,117.45,117.46,214999991.0
2007-07-10 01:58:00,117.46,117.465,117.46,117.465,55499998.0
2007-07-10 01:59:00,117.48,117.48,117.48,117.48,1200000.0
2007-07-10 02:00:00,117.48,117.48,117.45,117.45,191200000.0
2007-07-10 02:01:00,117.45,117.45,117.42,117.43,1046500000.0
2007-07-10 02:02:00,117.43,117.44,117.41,117.44,806500000.0
2007-07-10 02:03:00,117.435,117.45,117.41,117.44,485999994.0
2007-07-10 02:04:00,117.44,117.46,117.41,117.46,141999999.0
2007-07-10 02:05:00,117.46,117.465,117.415,117.45,398999991.0
2007-07-10 02:06:00,117.45,117.46,117.45,117.46,42799998.0
2007-07-10 02:07:00,117.46,117.47,117.45,117.45,168000000.0
2007-07-10 02:08:00,117.46,117.465,117.44,117.455,513299994.0
2007-07-10 02:09:00,117.45,117.46,117.44,117.455,300199996.0
2007-07-10 02:10:00,117.455,117.48,117.44,117.47,568200006.0
2007-07-10 02:11:00,117.48,117.48,117.46,117.46,244600000.0
2007-07-10 02:12:00,117.46,117.47,117.45,117.46,467800003.0
2007-07-10 02:13:00,117.46,117.48,117.46,117.46,81200002.0
2007-07-10 02:14:00,117.46,117.46,117.43,117.45,341600002.0
2007-07-10 02:15:00,117.44,117.45,117.43,117.44,199300003.0
2007-07-10 02:16:00,117.44,117.46,117.44,117.445,201000001.0
2007-07-10 02:17:00,117.445,117.46,117.43,117.46,434199996.0
2007-07-10 02:18:00,117.47,117.47,117.425,117.455,202200000.0
2007-07-10 02:19:00,117.455,117.455,117.445,117.45,253600000.0
2007-07-10 02:20:00,117.45,117.46,117.41,117.42,354899999.0
2007-07-10 02:21:00,117.41,117.44,117.405,117.42,668999995.0
2007-07-10 02:22:00,117.41,117.43,117.385,117.43,419800005.0
2007-07-10 02:23:00,117.43,117.435,117.42,117.43,111200000.0
2007-07-10 02:24:00,117.43,117.435,117.4,117.43,593199997.0
2007-07-10 02:25:00,117.42,117.435,117.4,117.42,465100007.0
2007-07-10 02:26:00,117.42,117.43,117.4,117.425,312200005.0
2007-07-10 02:27:00,117.42,117.42,117.42,117.42,91399997.0
2007-07-10 02:28:00,117.42,117.43,117.4,117.42,863699999.0
2007-07-10 02:29:00,117.42,117.42,117.4,117.42,471100000.0
2007-07-10 02:30:00,117.4,117.44,117.395,117.44,430000010.0
2007-07-10 02:31:00,117.44,117.44,117.41,117.43,321699998.0
2007-07-10 02:32:00,117.435,117.45,117.43,117.45,373500004.0
2007-07-10 02:33:00,117.445,117.445,117.39,117.41,755700006.0
2007-07-10 02:34:00,117.415,117.425,117.4,117.42,182399999.0
2007-07-10 02:35:00,117.42,117.43,117.42,117.43,130999999.0
2007-07-10 02:36:00,117.425,117.425,117.42,117.42,69400000.0
2007-07-10 02:37:00,117.42,117.42,117.39,117.405,262299997.0
2007-07-10 02:38:00,117.41,117.42,117.33,117.34,363999995.0
2007-07-10 02:39:00,117.34,117.37,117.32,117.36,285300004.0
2007-07-10 02:40:00,117.35,117.37,117.34,117.35,208000002.0
2007-07-10 02:41:00,117.35,117.35,117.31,117.31,163000000.0
2007-07-10 02:42:00,117.31,117.32,117.3,117.31,152800002.0
2007-07-10 02:43:00,117.31,117.31,117.29,117.3,54200000.0
2007-07-10 02:44:00,117.3,117.3,117.27,117.3,106199998.0
2007-07-10 02:45:00,117.295,117.31,117.28,117.31,512399997.0
2007-07-10 02:46:00,117.31,117.31,117.3,117.3,141599999.0
2007-07-10 02:47:00,117.305,117.31,117.295,117.3,327500000.0
2007-07-10 02:48:00,117.3,117.3,117.28,117.28,52800000.0
2007-07-10 02:49:00,117.28,117.29,117.28,117.29,98400000.0
2007-07-10 02:50:00,117.29,117.3,117.285,117.3,52500000.0
2007-07-10 02:51:00,117.3,117.31,117.28,117.3,34799999.0
2007-07-10 02:52:00,117.3,117.3,117.27,117.29,146000001.0
2007-07-10 02:53:00,117.29,117.29,117.27,117.29,553799996.0
2007-07-10 02:54:00,117.29,117.31,117.29,117.31,268999999.0
2007-07-10 02:55:00,117.31,117.33,117.27,117.32,473400000.0
2007-07-10 02:56:00,117.33,117.33,117.31,117.32,386199996.0
2007-07-10 02:57:00,117.33,117.35,117.31,117.35,402500003.0
2007-07-10 02:58:00,117.35,117.35,117.33,117.33,462800000.0
2007-07-10 02:59:00,117.32,117.34,117.315,117.33,541899998.0
2007-07-10 03:00:00,117.33,117.33,117.3,117.32,513600000.0
2007-07-10 03:01:00,117.33,117.335,117.31,117.32,260299999.0
2007-07-10 03:02:00,117.32,117.335,117.31,117.32,750599993.0
2007-07-10 03:03:00,117.325,117.33,117.31,117.31,187700000.0
2007-07-10 03:04:00,117.32,117.32,117.32,117.32,50400000.0
2007-07-10 03:05:00,117.32,117.33,117.32,117.325,97500000.0
2007-07-10 03:06:00,117.33,117.34,117.32,117.33,303100000.0
2007-07-10 03:07:00,117.33,117.33,117.31,117.32,354199997.0
2007-07-10 03:08:00,117.32,117.32,117.31,117.31,42300000.0
2007-07-10 03:09:00,117.32,117.325,117.31,117.32,123199999.0
2007-07-10 03:10:00,117.31,117.32,117.31,117.31,112700000.0
2007-07-10 03:11:00,117.31,117.32,117.3,117.31,197300000.0
2007-07-10 03:12:00,117.31,117.32,117.3,117.3,247000000.0
2007-07-10 03:13:00,117.3,117.31,117.3,117.31,156400000.0
2007-07-10 03:14:00,117.31,117.32,117.3,117.32,148900000.0
2007-07-10 03:15:00,117.32,117.32,117.31,117.32,46400000.0
2007-07-10 03:16:00,117.32,117.32,117.29,117.31,187800001.0
2007-07-10 03:17:00,117.31,117.32,117.275,117.3,433299996.0
2007-07-10 03:18:00,117.305,117.31,117.29,117.3,310499999.0
2007-07-10 03:19:00,117.31,117.31,117.3,117.3,146600000.0
2007-07-10 03:20:00,117.3,117.31,117.295,117.305,202400000.0
2007-07-10 03:21:00,117.31,117.31,117.29,117.29,225500000.0
2007-07-10 03:22:00,117.29,117.29,117.27,117.27,322500000.0
2007-07-10 03:23:00,117.27,117.29,117.25,117.27,724999998.0
2007-07-10 03:24:00,117.265,117.27,117.25,117.25,457999998.0
2007-07-10 03:25:00,117.25,117.25,117.23,117.235,653399997.0
2007-07-10 03:26:00,117.24,117.27,117.24,117.26,470000002.0
2007-07-10 03:27:00,117.27,117.27,117.25,117.26,412599998.0
2007-07-10 03:28:00,117.26,117.27,117.25,117.27,328100000.0
2007-07-10 03:29:00,117.27,117.31,117.27,117.3,190100000.0
2007-07-10 03:30:00,117.3,117.3,117.3,117.3,208500000.0
2007-07-10 03:31:00,117.3,117.3,117.28,117.3,122500000.0
2007-07-10 03:32:00,117.29,117.315,117.28,117.3,589200000.0
2007-07-10 03:33:00,117.3,117.3,117.29,117.295,75900000.0
2007-07-10 03:34:00,117.295,117.31,117.295,117.31,84600000.0
2007-07-10 03:35:00,117.31,117.31,117.3,117.3,45800000.0
2007-07-10 03:36:00,117.3,117.31,117.29,117.31,252299999.0
2007-07-10 03:37:00,117.31,117.31,117.295,117.3,411200000.0
2007-07-10 03:38:00,117.3,117.3,117.29,117.295,220700000.0
2007-07-10 03:39:00,117.29,117.295,117.29,117.29,232200000.0
2007-07-10 03:40:00,117.29,117.295,117.29,117.29,70200000.0
2007-07-10 03:41:00,117.27,117.32,117.27,117.315,333600003.0
2007-07-10 03:42:00,117.315,117.36,117.315,117.35,355400001.0
2007-07-10 03:43:00,117.35,117.355,117.325,117.335,319600001.0
2007-07-10 03:44:00,117.335,117.34,117.32,117.33,153900000.0
2007-07-10 03:45:00,117.34,117.34,117.34,117.34,129600000.0
2007-07-10 03:46:00,117.34,117.35,117.33,117.335,218199999.0
2007-07-10 03:47:00,117.335,117.34,117.335,117.335,172000000.0
2007-07-10 03:48:00,117.335,117.35,117.335,117.34,58400000.0
2007-07-10 03:49:00,117.34,117.36,117.33,117.36,244600000.0
2007-07-10 03:50:00,117.355,117.36,117.32,117.33,276100000.0
2007-07-10 03:51:00,117.34,117.34,117.32,117.33,140700000.0
2007-07-10 03:52:00,117.34,117.34,117.32,117.32,47800000.0
2007-07-10 03:53:00,117.34,117.35,117.34,117.34,108000000.0
2007-07-10 03:54:00,117.335,117.35,117.3,117.34,488299999.0
2007-07-10 03:55:00,117.34,117.34,117.34,117.34,92200000.0
2007-07-10 03:56:00,117.34,117.35,117.33,117.35,78500000.0
2007-07-10 03:57:00,117.35,117.35,117.34,117.34,51000000.0
2007-07-10 03:58:00,117.34,117.35,117.33,117.33,114600000.0
2007-07-10 03:59:00,117.33,117.35,117.33,117.335,146999999.0
2007-07-10 04:00:00,117.335,117.36,117.335,117.36,286400001.0
2007-07-10 04:01:00,117.36,117.38,117.36,117.37,295000007.0
2007-07-10 04:02:00,117.37,117.41,117.37,117.41,335599997.0
2007-07-10 04:03:00,117.41,117.41,117.38,117.4,363700001.0
2007-07-10 04:04:00,117.4,117.4,117.4,117.4,2300000.0
2007-07-10 04:05:00,117.4,117.4,117.38,117.39,188099999.0
2007-07-10 04:06:00,117.39,117.4,117.37,117.385,150800000.0
2007-07-10 04:07:00,117.37,117.39,117.37,117.38,170300000.0
2007-07-10 04:08:00,117.38,117.38,117.35,117.37,256300001.0
2007-07-10 04:09:00,117.36,117.37,117.34,117.36,319500001.0
2007-07-10 04:10:00,117.365,117.37,117.35,117.37,205200002.0
2007-07-10 04:11:00,117.37,117.38,117.36,117.37,567400016.0
2007-07-10 04:12:00,117.375,117.375,117.35,117.37,387799999.0
2007-07-10 04:13:00,117.37,117.38,117.36,117.37,173299998.0
2007-07-10 04:14:00,117.37,117.37,117.365,117.37,241099996.0
2007-07-10 04:15:00,117.365,117.37,117.35,117.36,331000000.0
2007-07-10 04:16:00,117.36,117.36,117.36,117.36,5500000.0
2007-07-10 04:17:00,117.36,117.37,117.36,117.36,77500000.0
2007-07-10 04:18:00,117.36,117.36,117.34,117.345,135000000.0
2007-07-10 04:19:00,117.35,117.36,117.34,117.36,246400008.0
2007-07-10 04:20:00,117.36,117.37,117.36,117.37,15100000.0
2007-07-10 04:21:00,117.36,117.37,117.35,117.37,62300000.0
2007-07-10 04:22:00,117.37,117.37,117.36,117.36,151499999.0
2007-07-10 04:23:00,117.36,117.37,117.34,117.36,152500000.0
2007-07-10 04:24:00,117.36,117.37,117.36,117.37,60299999.0
2007-07-10 04:25:00,117.37,117.37,117.37,117.37,20800000.0
2007-07-10 04:26:00,117.37,117.37,117.37,117.37,3200000.0
2007-07-10 04:27:00,117.37,117.37,117.34,117.36,420100002.0
2007-07-10 04:28:00,117.36,117.37,117.34,117.36,376499993.0
2007-07-10 04:29:00,117.36,117.38,117.35,117.38,269900000.0
2007-07-10 04:30:00,117.365,117.38,117.365,117.37,51200000.0
2007-07-10 04:31:00,117.37,117.37,117.37,117.37,6400000.0
2007-07-10 04:32:00,117.37,117.37,117.36,117.36,200400000.0
2007-07-10 04:33:00,117.36,117.36,117.36,117.36,1600000.0
2007-07-10 04:34:00,117.36,117.37,117.36,117.37,42300000.0
2007-07-10 04:35:00,117.36,117.36,117.35,117.35,83000000.0
2007-07-10 04:36:00,117.35,117.36,117.34,117.345,117800000.0
2007-07-10 04:37:00,117.35,117.35,117.34,117.35,103700000.0
2007-07-10 04:38:00,117.35,117.35,117.34,117.34,27100000.0
2007-07-10 04:39:00,117.335,117.335,117.32,117.32,53400000.0
2007-07-10 04:40:00,117.32,117.34,117.32,117.33,140900000.0
2007-07-10 04:41:00,117.33,117.33,117.33,117.33,24800000.0
2007-07-10 04:42:00,117.33,117.34,117.33,117.34,68800000.0
2007-07-10 04:43:00,117.34,117.34,117.33,117.33,15200000.0
2007-07-10 04:44:00,117.33,117.35,117.33,117.34,157700000.0
2007-07-10 04:45:00,117.34,117.34,117.34,117.34,14400000.0
2007-07-10 04:46:00,117.34,117.34,117.32,117.34,199400002.0
2007-07-10 04:47:00,117.34,117.34,117.34,117.34,6400000.0
2007-07-10 04:48:00,117.34,117.35,117.335,117.35,56800000.0
2007-07-10 04:49:00,117.34,117.36,117.34,117.36,176900000.0
2007-07-10 04:50:00,117.36,117.385,117.35,117.38,395000000.0
2007-07-10 04:51:00,117.38,117.38,117.34,117.34,287900001.0
2007-07-10 04:52:00,117.36,117.36,117.35,117.36,72500001.0
2007-07-10 04:53:00,117.36,117.36,117.35,117.35,50100000.0
2007-07-10 04:54:00,117.35,117.35,117.35,117.35,60900000.0
2007-07-10 04:55:00,117.36,117.36,117.345,117.345,144400000.0
2007-07-10 04:56:00,117.345,117.36,117.345,117.36,65899998.0
2007-07-10 04:57:00,117.36,117.36,117.36,117.36,12800000.0
2007-07-10 04:58:00,117.36,117.36,117.345,117.345,57200000.0
2007-07-10 04:59:00,117.33,117.34,117.33,117.33,134700000.0
2007-07-10 05:00:00,117.35,117.35,117.34,117.34,134700000.0
2007-07-10 05:01:00,117.34,117.34,117.34,117.34,94400000.0
2007-07-10 05:02:00,117.34,117.35,117.34,117.35,141800000.0
2007-07-10 05:03:00,117.35,117.35,117.35,117.35,22000000.0
2007-07-10 05:04:00,117.35,117.36,117.35,117.36,49500000.0
2007-07-10 05:05:00,117.36,117.36,117.34,117.35,138500000.0
2007-07-10 05:06:00,117.35,117.35,117.34,117.34,98700000.0
2007-07-10 05:07:00,117.33,117.33,117.32,117.32,6900000.0
2007-07-10 05:08:00,117.34,117.34,117.34,117.34,6900000.0
2007-07-10 05:09:00,117.34,117.34,117.34,117.34,2400000.0
2007-07-10 05:10:00,117.34,117.35,117.34,117.35,8700000.0
2007-07-10 05:12:00,117.35,117.355,117.35,117.355,64100002.0
2007-07-10 05:13:00,117.35,117.355,117.35,117.355,23100000.0
2007-07-10 05:14:00,117.35,117.355,117.31,117.33,198500000.0
2007-07-10 05:15:00,117.33,117.33,117.325,117.325,25600000.0
2007-07-10 05:16:00,117.32,117.34,117.3,117.34,50099999.0
2007-07-10 05:17:00,117.33,117.33,117.3,117.3,198100000.0
2007-07-10 05:18:00,117.3,117.3,117.24,117.27,830799994.0
2007-07-10 05:19:00,117.27,117.28,117.26,117.28,87900000.0
2007-07-10 05:20:00,117.265,117.3,117.265,117.3,142799999.0
2007-07-10 05:21:00,117.29,117.3,117.28,117.28,73499999.0
2007-07-10 05:22:00,117.28,117.28,117.26,117.26,94900000.0
2007-07-10 05:23:00,117.27,117.27,117.24,117.26,291000000.0
2007-07-10 05:24:00,117.26,117.29,117.25,117.28,144199998.0
2007-07-10 05:25:00,117.27,117.29,117.27,117.29,148999997.0
2007-07-10 05:26:00,117.28,117.28,117.27,117.27,118900002.0
2007-07-10 05:27:00,117.31,117.33,117.3,117.32,118900002.0
2007-07-10 05:28:00,117.32,117.32,117.32,117.32,7200000.0
2007-07-10 05:29:00,117.32,117.32,117.32,117.32,24800000.0
2007-07-10 05:30:00,117.32,117.32,117.31,117.32,39299999.0
2007-07-10 05:31:00,117.32,117.335,117.31,117.32,245800000.0
2007-07-10 05:32:00,117.32,117.34,117.32,117.34,60700000.0
2007-07-10 05:33:00,117.34,117.35,117.325,117.35,118400000.0
2007-07-10 05:34:00,117.35,117.35,117.35,117.35,1600000.0
2007-07-10 05:35:00,117.32,117.33,117.32,117.33,9600000.0
2007-07-10 05:36:00,117.335,117.35,117.335,117.35,9600000.0
2007-07-10 05:37:00,117.32,117.33,117.32,117.33,23200000.0
2007-07-10 05:38:00,117.35,117.35,117.34,117.345,23200000.0
2007-07-10 05:39:00,117.36,117.36,117.34,117.345,45000000.0
2007-07-10 05:40:00,117.35,117.36,117.34,117.36,35200000.0
2007-07-10 05:41:00,117.36,117.36,117.34,117.35,211400000.0
2007-07-10 05:42:00,117.35,117.35,117.33,117.34,312200000.0
2007-07-10 05:43:00,117.35,117.35,117.35,117.35,18400000.0
2007-07-10 05:44:00,117.35,117.35,117.35,117.35,15600000.0
2007-07-10 05:45:00,117.35,117.35,117.35,117.35,9600000.0
2007-07-10 05:46:00,117.35,117.35,117.35,117.35,9600000.0
2007-07-10 05:47:00,117.34,117.34,117.34,117.34,12800000.0
2007-07-10 05:48:00,117.34,117.34,117.34,117.34,6400000.0
2007-07-10 05:49:00,117.34,117.34,117.33,117.33,83800000.0
2007-07-10 05:50:00,117.34,117.34,117.31,117.31,151499995.0
2007-07-10 05:51:00,117.3,117.3,117.3,117.3,31900000.0
2007-07-10 05:52:00,117.31,117.31,117.3,117.3,51899999.0
2007-07-10 05:53:00,117.31,117.32,117.31,117.31,73600000.0
2007-07-10 05:54:00,117.32,117.32,117.31,117.31,60000000.0
2007-07-10 05:55:00,117.31,117.32,117.3,117.31,217900000.0
2007-07-10 05:56:00,117.3,117.31,117.29,117.29,258899999.0
2007-07-10 05:57:00,117.3,117.3,117.285,117.3,59200000.0
2007-07-10 05:58:00,117.285,117.3,117.28,117.28,409099997.0
2007-07-10 05:59:00,117.29,117.29,117.285,117.29,190999990.0
2007-07-10 06:00:00,117.28,117.28,117.27,117.27,18299999.0
2007-07-10 06:01:00,117.29,117.29,117.29,117.29,18299999.0
2007-07-10 06:02:00,117.29,117.29,117.25,117.25,217400000.0
2007-07-10 06:03:00,117.26,117.26,117.24,117.245,461200000.0
2007-07-10 06:04:00,117.25,117.26,117.25,117.26,145799998.0
2007-07-10 06:05:00,117.26,117.26,117.24,117.26,144400000.0
2007-07-10 06:06:00,117.26,117.28,117.26,117.28,62400000.0
2007-07-10 06:07:00,117.28,117.28,117.27,117.28,146999999.0
2007-07-10 06:08:00,117.28,117.29,117.275,117.29,60800000.0
2007-07-10 06:09:00,117.28,117.29,117.28,117.285,96699999.0
2007-07-10 06:10:00,117.28,117.29,117.28,117.29,9600000.0
2007-07-10 06:11:00,117.29,117.29,117.29,117.29,1600000.0
2007-07-10 06:12:00,117.28,117.29,117.275,117.29,182300000.0
2007-07-10 06:13:00,117.28,117.285,117.26,117.28,275100004.0
2007-07-10 06:14:00,117.26,117.28,117.25,117.255,161299999.0
2007-07-10 06:15:00,117.27,117.28,117.255,117.28,145399998.0
2007-07-10 06:16:00,117.28,117.28,117.26,117.265,199400005.0
2007-07-10 06:17:00,117.27,117.28,117.27,117.27,39899999.0
2007-07-10 06:18:00,117.27,117.27,117.26,117.26,56599999.0
2007-07-10 06:19:00,117.28,117.29,117.27,117.275,56599999.0
2007-07-10 06:20:00,117.27,117.28,117.27,117.28,47000000.0
2007-07-10 06:21:00,117.265,117.28,117.265,117.28,11200000.0
2007-07-10 06:22:00,117.28,117.28,117.27,117.275,26300000.0
2007-07-10 06:23:00,117.29,117.29,117.275,117.28,32800000.0
2007-07-10 06:24:00,117.28,117.29,117.265,117.29,46300000.0
2007-07-10 06:25:00,117.29,117.29,117.28,117.28,64500000.0
2007-07-10 06:26:00,117.29,117.29,117.29,117.29,4800000.0
2007-07-10 06:27:00,117.29,117.29,117.27,117.27,83600000.0
2007-07-10 06:28:00,117.27,117.28,117.27,117.28,76600000.0
2007-07-10 06:29:00,117.28,117.29,117.28,117.29,81399998.0
2007-07-10 06:30:00,117.28,117.28,117.27,117.27,188499999.0
2007-07-10 06:31:00,117.29,117.3,117.275,117.29,188499999.0
2007-07-10 06:32:00,117.29,117.29,117.29,117.29,61600000.0
2007-07-10 06:33:00,117.3,117.3,117.29,117.29,17500000.0
2007-07-10 06:34:00,117.29,117.29,117.28,117.28,73600000.0
2007-07-10 06:35:00,117.29,117.3,117.29,117.29,117400000.0
2007-07-10 06:36:00,117.29,117.3,117.29,117.3,293699997.0
2007-07-10 06:37:00,117.3,117.31,117.3,117.3,19900000.0
2007-07-10 06:38:00,117.295,117.31,117.28,117.285,161900000.0
2007-07-10 06:39:00,117.29,117.305,117.28,117.3,373300000.0
2007-07-10 06:40:00,117.31,117.32,117.28,117.3,338599997.0
2007-07-10 06:41:00,117.3,117.3,117.27,117.29,560200000.0
2007-07-10 06:42:00,117.29,117.32,117.285,117.3,513399998.0
2007-07-10 06:43:00,117.3,117.3,117.28,117.3,525099997.0
2007-07-10 06:44:00,117.3,117.31,117.3,117.31,244999999.0
2007-07-10 06:45:00,117.32,117.32,117.31,117.32,24700001.0
2007-07-10 06:46:00,117.32,117.32,117.3,117.305,352300005.0
2007-07-10 06:47:00,117.305,117.32,117.305,117.32,80300001.0
2007-07-10 06:48:00,117.33,117.33,117.305,117.32,177099996.0
2007-07-10 06:49:00,117.32,117.33,117.32,117.33,9600000.0
2007-07-10 06:50:00,117.32,117.32,117.32,117.32,1600000.0
2007-07-10 06:51:00,117.32,117.32,117.285,117.285,476799997.0
2007-07-10 06:52:00,117.29,117.3,117.27,117.3,389899995.0
2007-07-10 06:53:00,117.3,117.3,117.29,117.3,55100000.0
2007-07-10 06:54:00,117.295,117.295,117.25,117.26,482099995.0
2007-07-10 06:55:00,117.26,117.27,117.255,117.27,137000000.0
2007-07-10 06:56:00,117.27,117.28,117.27,117.27,120700000.0
2007-07-10 06:57:00,117.27,117.29,117.27,117.29,104500002.0
2007-07-10 06:58:00,117.29,117.29,117.28,117.29,26200000.0
2007-07-10 06:59:00,117.29,117.29,117.29,117.29,40000000.0
2007-07-10 07:00:00,117.29,117.29,117.28,117.29,66200000.0
2007-07-10 07:01:00,117.28,117.285,117.26,117.28,296400000.0
2007-07-10 07:02:00,117.28,117.29,117.28,117.29,357500000.0
2007-07-10 07:03:00,117.285,117.32,117.28,117.32,465499992.0
2007-07-10 07:04:00,117.32,117.33,117.28,117.29,589700000.0
2007-07-10 07:05:00,117.3,117.33,117.28,117.28,446600010.0
2007-07-10 07:06:00,117.28,117.29,117.27,117.27,528799996.0
2007-07-10 07:07:00,117.265,117.27,117.24,117.25,675699995.0
2007-07-10 07:08:00,117.25,117.27,117.24,117.265,304399999.0
2007-07-10 07:09:00,117.265,117.27,117.25,117.25,647699983.0
2007-07-10 07:10:00,117.25,117.28,117.25,117.27,553799997.0
2007-07-10 07:11:00,117.27,117.28,117.27,117.28,229900000.0
2007-07-10 07:12:00,117.28,117.32,117.27,117.315,476299997.0
2007-07-10 07:13:00,117.315,117.33,117.31,117.32,291599997.0
2007-07-10 07:14:00,117.33,117.33,117.32,117.32,247100000.0
2007-07-10 07:15:00,117.3,117.32,117.3,117.305,75399999.0
2007-07-10 07:16:00,117.31,117.31,117.28,117.285,187000000.0
2007-07-10 07:17:00,117.29,117.29,117.29,117.29,58900000.0
2007-07-10 07:18:00,117.31,117.31,117.26,117.26,251999999.0
2007-07-10 07:19:00,117.27,117.27,117.24,117.27,328499993.0
2007-07-10 07:20:00,117.27,117.28,117.24,117.28,294999995.0
2007-07-10 07:21:00,117.28,117.29,117.25,117.28,220999996.0
2007-07-10 07:22:00,117.28,117.3,117.27,117.3,718099988.0
2007-07-10 07:23:00,117.3,117.3,117.3,117.3,156000000.0
2007-07-10 07:24:00,117.3,117.32,117.3,117.31,208300004.0
2007-07-10 07:25:00,117.31,117.34,117.31,117.34,237200000.0
2007-07-10 07:26:00,117.33,117.35,117.32,117.34,238000000.0
2007-07-10 07:27:00,117.35,117.35,117.32,117.34,406699998.0
2007-07-10 07:28:00,117.34,117.34,117.335,117.335,38000000.0
2007-07-10 07:29:00,117.34,117.34,117.34,117.34,9500000.0
2007-07-10 07:30:00,117.35,117.35,117.34,117.34,193600000.0
2007-07-10 07:31:00,117.35,117.37,117.35,117.37,133800000.0
2007-07-10 07:32:00,117.37,117.37,117.36,117.37,144200000.0
2007-07-10 07:33:00,117.36,117.4,117.36,117.4,200000000.0
2007-07-10 07:34:00,117.4,117.43,117.385,117.41,404500000.0
2007-07-10 07:35:00,117.41,117.41,117.38,117.38,248999999.0
2007-07-10 07:36:00,117.38,117.4,117.35,117.35,244000000.0
2007-07-10 07:37:00,117.35,117.39,117.35,117.39,299100000.0
2007-07-10 07:38:00,117.39,117.41,117.38,117.395,229800000.0
2007-07-10 07:39:00,117.39,117.395,117.36,117.39,610799996.0
2007-07-10 07:40:00,117.39,117.39,117.35,117.35,333699999.0
2007-07-10 07:41:00,117.365,117.4,117.365,117.365,210600000.0
2007-07-10 07:42:00,117.39,117.4,117.37,117.39,308200000.0
2007-07-10 07:43:00,117.39,117.39,117.36,117.37,313000000.0
2007-07-10 07:44:00,117.37,117.39,117.36,117.39,99500000.0
2007-07-10 07:45:00,117.38,117.39,117.38,117.39,142100000.0
2007-07-10 07:46:00,117.39,117.4,117.39,117.4,110200000.0
2007-07-10 07:47:00,117.4,117.41,117.39,117.41,250699999.0
2007-07-10 07:48:00,117.4,117.41,117.4,117.4,75300000.0
2007-07-10 07:49:00,117.41,117.44,117.39,117.43,276899996.0
2007-07-10 07:50:00,117.435,117.44,117.41,117.43,135500000.0
2007-07-10 07:51:00,117.42,117.42,117.39,117.41,317699999.0
2007-07-10 07:52:00,117.41,117.41,117.4,117.41,108300000.0
2007-07-10 07:53:00,117.41,117.42,117.41,117.42,73500000.0
2007-07-10 07:54:00,117.42,117.42,117.4,117.4,151400000.0
2007-07-10 07:55:00,117.4,117.41,117.4,117.41,288000005.0
2007-07-10 07:56:00,117.41,117.41,117.38,117.38,266800000.0
2007-07-10 07:57:00,117.38,117.4,117.375,117.385,220399999.0
2007-07-10 07:58:00,117.38,117.39,117.38,117.39,102100000.0
2007-07-10 07:59:00,117.39,117.39,117.38,117.39,118200000.0
2007-07-10 08:00:00,117.385,117.39,117.37,117.38,260700000.0
2007-07-10 08:01:00,117.38,117.38,117.36,117.37,211799997.0
2007-07-10 08:02:00,117.37,117.37,117.37,117.37,11200000.0
2007-07-10 08:03:00,117.36,117.38,117.36,117.38,235699999.0
2007-07-10 08:04:00,117.38,117.4,117.38,117.39,45800000.0
2007-07-10 08:05:00,117.39,117.39,117.37,117.39,356499993.0
2007-07-10 08:06:00,117.38,117.39,117.38,117.38,78500000.0
2007-07-10 08:07:00,117.38,117.4,117.37,117.4,370899998.0
2007-07-10 08:08:00,117.4,117.415,117.39,117.4,288200000.0
2007-07-10 08:09:00,117.4,117.41,117.38,117.4,429099996.0
2007-07-10 08:10:00,117.395,117.41,117.39,117.41,90700000.0
2007-07-10 08:11:00,117.41,117.41,117.39,117.4,261399998.0
2007-07-10 08:12:00,117.395,117.4,117.395,117.4,134800000.0
2007-07-10 08:13:00,117.4,117.4,117.39,117.4,110900000.0
2007-07-10 08:14:00,117.4,117.41,117.4,117.4,101600000.0
2007-07-10 08:15:00,117.41,117.41,117.38,117.39,289300000.0
2007-07-10 08:16:00,117.38,117.39,117.38,117.39,62200000.0
2007-07-10 08:17:00,117.39,117.39,117.375,117.38,50200000.0
2007-07-10 08:18:00,117.38,117.39,117.375,117.39,25600000.0
2007-07-10 08:19:00,117.38,117.38,117.38,117.38,20800000.0
2007-07-10 08:20:00,117.38,117.4,117.375,117.39,560600007.0
2007-07-10 08:21:00,117.385,117.4,117.38,117.38,130500000.0
2007-07-10 08:22:00,117.38,117.39,117.37,117.37,208000004.0
2007-07-10 08:23:00,117.39,117.39,117.37,117.38,230000000.0
2007-07-10 08:24:00,117.38,117.38,117.37,117.37,143999998.0
2007-07-10 08:25:00,117.37,117.38,117.37,117.37,199000000.0
2007-07-10 08:26:00,117.37,117.38,117.37,117.38,178399999.0
2007-07-10 08:27:00,117.38,117.38,117.38,117.38,51200000.0
2007-07-10 08:28:00,117.38,117.39,117.38,117.38,100800000.0
2007-07-10 08:29:00,117.38,117.39,117.37,117.37,71700000.0
2007-07-10 08:30:00,117.37,117.37,117.355,117.37,307500006.0
2007-07-10 08:31:00,117.37,117.39,117.37,117.39,117300000.0
2007-07-10 08:32:00,117.39,117.4,117.37,117.38,243800000.0
2007-07-10 08:33:00,117.38,117.39,117.37,117.37,82400000.0
2007-07-10 08:34:00,117.37,117.37,117.34,117.36,472200001.0
2007-07-10 08:35:00,117.35,117.36,117.335,117.345,344400000.0
2007-07-10 08:36:00,117.35,117.36,117.34,117.34,396100000.0
2007-07-10 08:37:00,117.35,117.35,117.34,117.35,195100000.0
2007-07-10 08:38:00,117.35,117.36,117.34,117.36,279799995.0
2007-07-10 08:39:00,117.36,117.37,117.345,117.345,428300000.0
2007-07-10 08:40:00,117.345,117.36,117.34,117.36,232700002.0
2007-07-10 08:41:00,117.36,117.36,117.35,117.35,254500000.0
2007-07-10 08:42:00,117.35,117.35,117.29,117.29,801200000.0
2007-07-10 08:43:00,117.29,117.33,117.265,117.29,943600000.0
2007-07-10 08:44:00,117.3,117.3,117.265,117.28,586900000.0
2007-07-10 08:45:00,117.275,117.28,117.25,117.27,936500000.0
2007-07-10 08:46:00,117.265,117.3,117.265,117.29,613600000.0
2007-07-10 08:47:00,117.29,117.3,117.28,117.29,489700000.0
2007-07-10 08:48:00,117.3,117.31,117.3,117.3,502400000.0
2007-07-10 08:49:00,117.3,117.32,117.26,117.27,492100000.0
2007-07-10 08:50:00,117.27,117.33,117.27,117.295,1276300000.0
2007-07-10 08:51:00,117.295,117.33,117.29,117.33,837100000.0
2007-07-10 08:52:00,117.33,117.35,117.29,117.345,1194700000.0
2007-07-10 08:53:00,117.33,117.36,117.32,117.36,495900000.0
2007-07-10 08:54:00,117.36,117.38,117.34,117.38,842100000.0
2007-07-10 08:55:00,117.38,117.38,117.36,117.37,443100000.0
2007-07-10 08:56:00,117.37,117.38,117.36,117.37,391000000.0
2007-07-10 08:57:00,117.365,117.39,117.365,117.37,434600001.0
2007-07-10 08:58:00,117.37,117.38,117.37,117.38,165800000.0
2007-07-10 08:59:00,117.38,117.42,117.375,117.38,502900000.0
2007-07-10 09:00:00,117.38,117.46,117.38,117.45,642200000.0
2007-07-10 09:01:00,117.46,117.49,117.44,117.445,948200000.0
2007-07-10 09:02:00,117.45,117.46,117.425,117.44,768200000.0
2007-07-10 09:03:00,117.45,117.46,117.44,117.45,318700000.0
2007-07-10 09:04:00,117.46,117.46,117.44,117.45,330300000.0
2007-07-10 09:05:00,117.45,117.47,117.45,117.46,288300000.0
2007-07-10 09:06:00,117.46,117.46,117.42,117.435,306600000.0
2007-07-10 09:07:00,117.435,117.44,117.425,117.43,178500000.0
2007-07-10 09:08:00,117.42,117.43,117.42,117.43,73600000.0
2007-07-10 09:09:00,117.43,117.46,117.41,117.45,248700000.0
2007-07-10 09:10:00,117.44,117.46,117.44,117.46,173400000.0
2007-07-10 09:11:00,117.46,117.48,117.445,117.47,98200000.0
2007-07-10 09:12:00,117.47,117.48,117.43,117.44,452700000.0
2007-07-10 09:13:00,117.44,117.45,117.43,117.43,658900000.0
2007-07-10 09:14:00,117.45,117.45,117.42,117.42,266000000.0
2007-07-10 09:15:00,117.42,117.47,117.42,117.45,482300000.0
2007-07-10 09:16:00,117.45,117.47,117.42,117.45,436700000.0
2007-07-10 09:17:00,117.46,117.47,117.45,117.47,175300000.0
2007-07-10 09:18:00,117.47,117.49,117.44,117.46,312300000.0
2007-07-10 09:19:00,117.46,117.48,117.46,117.48,78700000.0
2007-07-10 09:20:00,117.48,117.52,117.48,117.52,409500000.0
2007-07-10 09:21:00,117.53,117.54,117.46,117.49,714000000.0
2007-07-10 09:22:00,117.49,117.5,117.46,117.47,650100000.0
2007-07-10 09:23:00,117.49,117.5,117.48,117.49,358400000.0
2007-07-10 09:24:00,117.49,117.49,117.47,117.47,577000000.0
2007-07-10 09:25:00,117.47,117.48,117.44,117.45,420300000.0
2007-07-10 09:26:00,117.44,117.47,117.415,117.47,765700000.0
2007-07-10 09:27:00,117.47,117.48,117.46,117.47,315300000.0
2007-07-10 09:28:00,117.46,117.49,117.46,117.48,246300000.0
2007-07-10 09:29:00,117.48,117.48,117.435,117.45,606400000.0
2007-07-10 09:30:00,117.47,117.49,117.47,117.49,44500000.0
2007-07-10 09:31:00,117.49,117.5,117.49,117.49,330400000.0
2007-07-10 09:32:00,117.49,117.51,117.47,117.51,428600000.0
2007-07-10 09:33:00,117.51,117.51,117.47,117.5,381900000.0
2007-07-10 09:34:00,117.48,117.5,117.48,117.49,311100000.0
2007-07-10 09:35:00,117.49,117.51,117.49,117.5,210300000.0
2007-07-10 09:36:00,117.5,117.5,117.48,117.48,190400000.0
2007-07-10 09:37:00,117.48,117.49,117.46,117.47,499000000.0
2007-07-10 09:38:00,117.47,117.52,117.47,117.49,474900000.0
2007-07-10 09:39:00,117.51,117.52,117.5,117.5,152900000.0
2007-07-10 09:40:00,117.5,117.52,117.49,117.5,486300000.0
2007-07-10 09:41:00,117.5,117.51,117.49,117.51,226800000.0
2007-07-10 09:42:00,117.51,117.51,117.47,117.49,570200000.0
2007-07-10 09:43:00,117.48,117.54,117.48,117.54,325200000.0
2007-07-10 09:44:00,117.54,117.58,117.53,117.57,559400000.0
2007-07-10 09:45:00,117.57,117.66,117.57,117.66,1022300000.0
2007-07-10 09:46:00,117.65,117.66,117.62,117.63,321700000.0
2007-07-10 09:47:00,117.63,117.65,117.615,117.65,181600000.0
2007-07-10 09:48:00,117.64,117.65,117.6,117.65,297600000.0
2007-07-10 09:49:00,117.65,117.695,117.635,117.67,446700000.0
2007-07-10 09:50:00,117.67,117.73,117.67,117.72,906000000.0
2007-07-10 09:51:00,117.73,117.73,117.7,117.71,837700000.0
2007-07-10 09:52:00,117.71,117.71,117.695,117.71,255400000.0
2007-07-10 09:53:00,117.7,117.7,117.67,117.67,124000000.0
2007-07-10 09:54:00,117.67,117.7,117.66,117.68,353200000.0
2007-07-10 09:55:00,117.68,117.68,117.64,117.65,284200000.0
2007-07-10 09:56:00,117.65,117.65,117.6,117.64,150700000.0
2007-07-10 09:57:00,117.64,117.64,117.61,117.62,437800000.0
2007-07-10 09:58:00,117.63,117.64,117.6,117.63,442100000.0
2007-07-10 09:59:00,117.63,117.64,117.6,117.6,433600000.0
2007-07-10 10:00:00,117.6,117.62,117.6,117.605,370900000.0
2007-07-10 10:01:00,117.605,117.62,117.6,117.62,130700000.0
2007-07-10 10:02:00,117.62,117.65,117.61,117.64,562500000.0
2007-07-10 10:03:00,117.64,117.65,117.64,117.64,440000000.0
2007-07-10 10:04:00,117.64,117.66,117.64,117.65,538900000.0
2007-07-10 10:05:00,117.65,117.65,117.58,117.585,710500000.0
2007-07-10 10:06:00,117.585,117.585,117.51,117.54,870900000.0
2007-07-10 10:07:00,117.54,117.545,117.5,117.5,866900000.0
2007-07-10 10:08:00,117.5,117.51,117.49,117.51,344800000.0
2007-07-10 10:09:00,117.52,117.58,117.51,117.57,950500000.0
2007-07-10 10:10:00,117.57,117.57,117.56,117.57,274500000.0
2007-07-10 10:11:00,117.57,117.58,117.57,117.58,117500000.0
2007-07-10 10:12:00,117.58,117.6,117.57,117.59,174800000.0
2007-07-10 10:13:00,117.59,117.59,117.565,117.58,170400000.0
2007-07-10 10:14:00,117.58,117.58,117.54,117.55,381900000.0
2007-07-10 10:15:00,117.55,117.56,117.55,117.56,173200000.0
2007-07-10 10:16:00,117.57,117.57,117.385,117.435,955400000.0
2007-07-10 10:17:00,117.43,117.51,117.43,117.505,892200000.0
2007-07-10 10:18:00,117.5,117.52,117.495,117.52,371200000.0
2007-07-10 10:19:00,117.52,117.54,117.51,117.54,524800000.0
2007-07-10 10:20:00,117.535,117.54,117.52,117.54,487899999.0
2007-07-10 10:21:00,117.54,117.55,117.53,117.55,323100000.0
2007-07-10 10:22:00,117.55,117.55,117.54,117.54,111100000.0
2007-07-10 10:23:00,117.54,117.56,117.51,117.51,218200000.0
2007-07-10 10:24:00,117.51,117.51,117.45,117.45,295800000.0
2007-07-10 10:25:00,117.46,117.47,117.43,117.43,393900000.0
2007-07-10 10:26:00,117.43,117.46,117.42,117.45,890300000.0
2007-07-10 10:27:00,117.45,117.48,117.43,117.48,577200000.0
2007-07-10 10:28:00,117.47,117.52,117.47,117.52,401800000.0
2007-07-10 10:29:00,117.51,117.52,117.47,117.47,441700000.0
2007-07-10 10:30:00,117.47,117.47,117.42,117.43,337500000.0
2007-07-10 10:31:00,117.43,117.45,117.42,117.43,148900000.0
2007-07-10 10:32:00,117.43,117.44,117.415,117.44,458800000.0
2007-07-10 10:33:00,117.44,117.44,117.41,117.43,663700000.0
2007-07-10 10:34:00,117.43,117.44,117.43,117.44,175900000.0
2007-07-10 10:35:00,117.44,117.44,117.36,117.37,385500000.0
2007-07-10 10:36:00,117.37,117.4,117.37,117.39,520100000.0
2007-07-10 10:37:00,117.385,117.39,117.35,117.37,815800000.0
2007-07-10 10:38:00,117.39,117.42,117.38,117.39,479800000.0
2007-07-10 10:39:00,117.39,117.4,117.34,117.36,690700000.0
2007-07-10 10:40:00,117.36,117.38,117.33,117.38,452200000.0
2007-07-10 10:41:00,117.38,117.38,117.36,117.38,435600000.0
2007-07-10 10:42:00,117.38,117.38,117.36,117.37,481700000.0
2007-07-10 10:43:00,117.35,117.41,117.35,117.39,549000000.0
2007-07-10 10:44:00,117.38,117.4,117.35,117.38,575500000.0
2007-07-10 10:45:00,117.38,117.4,117.38,117.38,524800000.0
2007-07-10 10:46:00,117.39,117.4,117.38,117.4,596200000.0
2007-07-10 10:47:00,117.4,117.4,117.37,117.37,277400000.0
2007-07-10 10:48:00,117.38,117.4,117.38,117.38,476200000.0
2007-07-10 10:49:00,117.375,117.41,117.37,117.41,455800000.0
2007-07-10 10:50:00,117.41,117.42,117.395,117.41,220800000.0
2007-07-10 10:51:00,117.41,117.41,117.39,117.4,461100000.0
2007-07-10 10:52:00,117.395,117.4,117.39,117.39,219400000.0
2007-07-10 10:53:00,117.4,117.41,117.39,117.4,117600000.0
2007-07-10 10:54:00,117.4,117.41,117.4,117.41,129600000.0
2007-07-10 10:55:00,117.395,117.41,117.37,117.38,470400000.0
2007-07-10 10:56:00,117.38,117.4,117.36,117.37,540000000.0
2007-07-10 10:57:00,117.37,117.41,117.37,117.395,220500000.0
2007-07-10 10:58:00,117.41,117.43,117.4,117.43,450000000.0
2007-07-10 10:59:00,117.43,117.43,117.395,117.395,386700000.0
2007-07-10 11:00:00,117.395,117.44,117.39,117.44,188800000.0
2007-07-10 11:02:00,117.44,117.45,117.43,117.44,37500000.0
2007-07-10 11:03:00,117.44,117.5,117.44,117.49,685100000.0
2007-07-10 11:04:00,117.48,117.48,117.48,117.48,224000000.0
2007-07-10 11:05:00,117.48,117.49,117.47,117.49,245000000.0
2007-07-10 11:06:00,117.48,117.49,117.46,117.47,469900000.0
2007-07-10 11:07:00,117.48,117.49,117.45,117.46,287500000.0
2007-07-10 11:08:00,117.47,117.49,117.46,117.49,506500000.0
2007-07-10 11:09:00,117.49,117.49,117.48,117.48,181400000.0
2007-07-10 11:10:00,117.48,117.48,117.46,117.48,319200000.0
2007-07-10 11:11:00,117.475,117.49,117.47,117.49,264700000.0
2007-07-10 11:12:00,117.49,117.52,117.48,117.51,295700000.0
2007-07-10 11:13:00,117.5,117.5,117.48,117.5,71800000.0
2007-07-10 11:14:00,117.49,117.52,117.47,117.49,460700000.0
2007-07-10 11:15:00,117.49,117.5,117.47,117.5,560600000.0
2007-07-10 11:16:00,117.49,117.5,117.48,117.49,316800000.0
2007-07-10 11:17:00,117.49,117.5,117.49,117.5,403600000.0
2007-07-10 11:18:00,117.5,117.51,117.5,117.51,277500000.0
2007-07-10 11:19:00,117.51,117.52,117.51,117.52,276600000.0
2007-07-10 11:20:00,117.52,117.57,117.515,117.55,296000000.0
2007-07-10 11:21:00,117.55,117.56,117.5,117.5,410700000.0
2007-07-10 11:22:00,117.5,117.5,117.49,117.5,188400000.0
2007-07-10 11:23:00,117.5,117.5,117.48,117.49,247000000.0
2007-07-10 11:24:00,117.5,117.51,117.48,117.5,166400000.0
2007-07-10 11:25:00,117.51,117.51,117.5,117.5,144700000.0
2007-07-10 11:26:00,117.5,117.51,117.49,117.49,190800000.0
2007-07-10 11:27:00,117.49,117.5,117.485,117.49,201100000.0
2007-07-10 11:28:00,117.47,117.48,117.46,117.47,326000000.0
2007-07-10 11:29:00,117.47,117.47,117.46,117.46,109800000.0
2007-07-10 11:30:00,117.47,117.48,117.46,117.47,171600000.0
2007-07-10 11:31:00,117.47,117.48,117.46,117.47,126600000.0
2007-07-10 11:32:00,117.48,117.48,117.46,117.47,285800000.0
2007-07-10 11:33:00,117.47,117.48,117.46,117.46,48600000.0
2007-07-10 11:34:00,117.48,117.49,117.47,117.48,524400000.0
2007-07-10 11:35:00,117.49,117.5,117.48,117.49,246800000.0
2007-07-10 11:36:00,117.49,117.49,117.45,117.47,248800000.0
2007-07-10 11:37:00,117.47,117.47,117.43,117.435,266100000.0
2007-07-10 11:38:00,117.45,117.46,117.43,117.44,563100000.0
2007-07-10 11:39:00,117.435,117.44,117.425,117.44,448400000.0
2007-07-10 11:40:00,117.44,117.45,117.42,117.45,448500000.0
2007-07-10 11:41:00,117.435,117.47,117.435,117.46,197400000.0
2007-07-10 11:42:00,117.46,117.48,117.46,117.47,348800000.0
2007-07-10 11:43:00,117.47,117.49,117.45,117.48,277500000.0
2007-07-10 11:44:00,117.48,117.48,117.46,117.46,324600002.0
2007-07-10 11:45:00,117.47,117.48,117.46,117.465,233600000.0
2007-07-10 11:46:00,117.48,117.5,117.47,117.48,415299998.0
2007-07-10 11:47:00,117.49,117.5,117.48,117.48,283399999.0
2007-07-10 11:48:00,117.49,117.49,117.45,117.46,732600007.0
2007-07-10 11:49:00,117.46,117.48,117.45,117.47,377599996.0
2007-07-10 11:50:00,117.47,117.47,117.43,117.45,376499996.0
2007-07-10 11:51:00,117.45,117.47,117.43,117.47,467199992.0
2007-07-10 11:52:00,117.46,117.46,117.435,117.435,161299999.0
2007-07-10 11:53:00,117.45,117.45,117.41,117.44,876900006.0
2007-07-10 11:54:00,117.44,117.46,117.43,117.46,95599998.0
2007-07-10 11:55:00,117.45,117.48,117.445,117.45,421500002.0
2007-07-10 11:56:00,117.46,117.48,117.45,117.48,519699995.0
2007-07-10 11:57:00,117.48,117.5,117.45,117.465,561099997.0
2007-07-10 11:58:00,117.47,117.51,117.47,117.51,251100002.0
2007-07-10 11:59:00,117.51,117.55,117.5,117.54,362900005.0
2007-07-10 12:00:00,117.545,117.57,117.49,117.49,477300001.0
2007-07-10 12:01:00,117.49,117.52,117.48,117.485,669499999.0
2007-07-10 12:02:00,117.49,117.55,117.49,117.54,693200005.0
2007-07-10 12:03:00,117.54,117.54,117.52,117.53,281600000.0
2007-07-10 12:04:00,117.53,117.53,117.505,117.52,343399999.0
2007-07-10 12:05:00,117.505,117.525,117.5,117.51,618699997.0
2007-07-10 12:06:00,117.51,117.51,117.49,117.51,350500000.0
2007-07-10 12:07:00,117.51,117.51,117.46,117.47,364200000.0
2007-07-10 12:08:00,117.47,117.51,117.45,117.49,1095600001.0
2007-07-10 12:09:00,117.49,117.5,117.47,117.48,404799999.0
2007-07-10 12:10:00,117.48,117.51,117.48,117.49,301200003.0
2007-07-10 12:11:00,117.5,117.5,117.445,117.45,58400000.0
2007-07-10 12:12:00,117.45,117.47,117.44,117.47,402000003.0
2007-07-10 12:13:00,117.465,117.495,117.45,117.45,677700000.0
2007-07-10 12:14:00,117.455,117.49,117.45,117.49,267300000.0
2007-07-10 12:15:00,117.48,117.485,117.45,117.47,328900002.0
2007-07-10 12:16:00,117.47,117.505,117.45,117.495,877000006.0
2007-07-10 12:17:00,117.48,117.495,117.44,117.47,364799998.0
2007-07-10 12:18:00,117.465,117.47,117.44,117.45,172499999.0
2007-07-10 12:19:00,117.44,117.45,117.41,117.44,459600001.0
2007-07-10 12:20:00,117.44,117.48,117.435,117.47,647299995.0
2007-07-10 12:21:00,117.48,117.48,117.46,117.465,340399995.0
2007-07-10 12:22:00,117.465,117.48,117.46,117.47,271199994.0
2007-07-10 12:23:00,117.47,117.48,117.45,117.47,233799999.0
2007-07-10 12:24:00,117.47,117.47,117.44,117.455,197399999.0
2007-07-10 12:25:00,117.455,117.48,117.44,117.46,558599996.0
2007-07-10 12:26:00,117.46,117.47,117.415,117.42,940099999.0
2007-07-10 12:27:00,117.42,117.43,117.4,117.43,372200002.0
2007-07-10 12:28:00,117.43,117.43,117.36,117.41,660199995.0
2007-07-10 12:29:00,117.41,117.455,117.39,117.455,654799998.0
2007-07-10 12:30:00,117.455,117.47,117.44,117.46,341599997.0
2007-07-10 12:31:00,117.46,117.48,117.45,117.475,235500001.0
2007-07-10 12:32:00,117.45,117.49,117.45,117.49,421700003.0
2007-07-10 12:33:00,117.47,117.51,117.47,117.5,533299995.0
2007-07-10 12:34:00,117.5,117.52,117.48,117.51,612799991.0
2007-07-10 12:35:00,117.51,117.52,117.51,117.52,128000000.0
2007-07-10 12:36:00,117.52,117.555,117.515,117.545,633999999.0
2007-07-10 12:37:00,117.54,117.56,117.53,117.54,510299997.0
2007-07-10 12:38:00,117.54,117.585,117.54,117.585,359999999.0
2007-07-10 12:39:00,117.585,117.64,117.58,117.625,514499999.0
2007-07-10 12:40:00,117.625,117.63,117.585,117.585,580199999.0
2007-07-10 12:41:00,117.58,117.58,117.54,117.57,635099997.0
2007-07-10 12:42:00,117.57,117.58,117.55,117.56,240200002.0
2007-07-10 12:43:00,117.555,117.56,117.55,117.55,391700000.0
2007-07-10 12:44:00,117.55,117.55,117.52,117.54,216100000.0
2007-07-10 12:45:00,117.535,117.54,117.52,117.53,340000000.0
2007-07-10 12:46:00,117.52,117.52,117.5,117.505,171000000.0
2007-07-10 12:47:00,117.51,117.52,117.49,117.52,397400000.0
2007-07-10 12:48:00,117.52,117.53,117.51,117.53,125500000.0
2007-07-10 12:49:00,117.53,117.54,117.51,117.53,168500000.0
2007-07-10 12:50:00,117.53,117.54,117.53,117.54,20400000.0
2007-07-10 12:51:00,117.54,117.54,117.51,117.51,95800000.0
2007-07-10 12:52:00,117.51,117.55,117.51,117.52,192100000.0
2007-07-10 12:53:00,117.51,117.51,117.51,117.51,25400000.0
2007-07-10 12:54:00,117.54,117.55,117.52,117.52,269100000.0
2007-07-10 12:55:00,117.52,117.53,117.51,117.52,240900000.0
2007-07-10 12:56:00,117.53,117.56,117.51,117.55,261300000.0
2007-07-10 12:57:00,117.55,117.55,117.54,117.55,66100000.0
2007-07-10 12:58:00,117.55,117.55,117.53,117.54,119200000.0
2007-07-10 12:59:00,117.525,117.54,117.475,117.485,995999996.0
2007-07-10 13:00:00,117.51,117.52,117.48,117.49,754200000.0
2007-07-10 13:01:00,117.48,117.49,117.45,117.45,176400000.0
2007-07-10 13:02:00,117.45,117.45,117.42,117.44,122700000.0
2007-07-10 13:03:00,117.44,117.45,117.43,117.45,215500000.0
2007-07-10 13:04:00,117.45,117.47,117.44,117.44,482200000.0
2007-07-10 13:05:00,117.44,117.46,117.44,117.46,255300000.0
2007-07-10 13:06:00,117.46,117.46,117.43,117.43,408200000.0
2007-07-10 13:07:00,117.44,117.44,117.43,117.44,272100000.0
2007-07-10 13:08:00,117.435,117.47,117.435,117.46,255800000.0
2007-07-10 13:09:00,117.46,117.48,117.46,117.47,331600000.0
2007-07-10 13:10:00,117.47,117.5,117.46,117.49,481600000.0
2007-07-10 13:11:00,117.49,117.5,117.48,117.49,120400000.0
2007-07-10 13:12:00,117.49,117.5,117.48,117.5,156000000.0
2007-07-10 13:13:00,117.485,117.49,117.45,117.47,98600000.0
2007-07-10 13:14:00,117.47,117.51,117.47,117.5,335500000.0
2007-07-10 13:15:00,117.5,117.51,117.5,117.51,17600000.0
2007-07-10 13:16:00,117.51,117.52,117.46,117.52,451800000.0
2007-07-10 13:17:00,117.52,117.52,117.5,117.5,268000000.0
2007-07-10 13:18:00,117.51,117.52,117.51,117.52,20200000.0
2007-07-10 13:19:00,117.51,117.55,117.51,117.55,106300000.0
2007-07-10 13:20:00,117.54,117.55,117.54,117.54,98800000.0
2007-07-10 13:21:00,117.54,117.58,117.53,117.58,332400000.0
2007-07-10 13:22:00,117.58,117.59,117.56,117.58,419000000.0
2007-07-10 13:23:00,117.58,117.58,117.535,117.56,127800000.0
2007-07-10 13:24:00,117.55,117.56,117.52,117.52,19200000.0
2007-07-10 13:25:00,117.52,117.55,117.505,117.52,120500000.0
2007-07-10 13:26:00,117.54,117.55,117.5,117.54,391400000.0
2007-07-10 13:27:00,117.54,117.54,117.5,117.5,326300000.0
2007-07-10 13:28:00,117.52,117.53,117.5,117.52,366500000.0
2007-07-10 13:29:00,117.51,117.52,117.49,117.51,223600000.0
2007-07-10 13:30:00,117.51,117.52,117.44,117.44,420500000.0
2007-07-10 13:31:00,117.43,117.45,117.43,117.45,153900000.0
2007-07-10 13:32:00,117.45,117.46,117.43,117.45,293600000.0
2007-07-10 13:33:00,117.46,117.46,117.435,117.45,361000000.0
2007-07-10 13:34:00,117.45,117.46,117.435,117.435,58400000.0
2007-07-10 13:35:00,117.46,117.46,117.43,117.43,87000000.0
2007-07-10 13:36:00,117.44,117.45,117.43,117.44,98300000.0
2007-07-10 13:37:00,117.44,117.44,117.37,117.4,819800000.0
2007-07-10 13:38:00,117.4,117.43,117.39,117.42,313100000.0
2007-07-10 13:39:00,117.42,117.47,117.42,117.45,228400000.0
2007-07-10 13:40:00,117.44,117.49,117.44,117.47,188900000.0
2007-07-10 13:41:00,117.47,117.47,117.34,117.35,1093700000.0
2007-07-10 13:42:00,117.36,117.39,117.36,117.39,501500000.0
2007-07-10 13:43:00,117.39,117.39,117.35,117.37,362099998.0
2007-07-10 13:44:00,117.37,117.41,117.36,117.4,288600000.0
2007-07-10 13:45:00,117.39,117.44,117.39,117.41,611200000.0
2007-07-10 13:46:00,117.41,117.42,117.34,117.35,730900000.0
2007-07-10 13:47:00,117.35,117.37,117.34,117.37,275500000.0
2007-07-10 13:48:00,117.355,117.39,117.345,117.36,303999999.0
2007-07-10 13:49:00,117.38,117.38,117.345,117.35,391700000.0
2007-07-10 13:50:00,117.36,117.38,117.34,117.37,382700000.0
2007-07-10 13:51:00,117.37,117.39,117.34,117.39,451700001.0
2007-07-10 13:52:00,117.39,117.4,117.35,117.39,386900000.0
2007-07-10 13:53:00,117.39,117.41,117.38,117.39,273000000.0
2007-07-10 13:54:00,117.41,117.42,117.38,117.42,390700000.0
2007-07-10 13:55:00,117.41,117.43,117.385,117.41,423600000.0
2007-07-10 13:56:00,117.41,117.42,117.375,117.4,373199999.0
2007-07-10 13:57:00,117.4,117.42,117.38,117.38,538200000.0
2007-07-10 13:58:00,117.38,117.4,117.38,117.4,263500000.0
2007-07-10 13:59:00,117.39,117.39,117.355,117.39,142599999.0
2007-07-10 14:00:00,117.38,117.39,117.37,117.38,96000000.0
2007-07-10 14:01:00,117.38,117.41,117.37,117.39,248700000.0
2007-07-10 14:02:00,117.41,117.41,117.36,117.39,461700000.0
2007-07-10 14:03:00,117.39,117.4,117.37,117.39,331500000.0
2007-07-10 14:04:00,117.375,117.41,117.37,117.4,148800000.0
2007-07-10 14:05:00,117.385,117.4,117.365,117.385,254099998.0
2007-07-10 14:06:00,117.38,117.4,117.35,117.37,310899999.0
2007-07-10 14:07:00,117.37,117.38,117.32,117.32,676000000.0
2007-07-10 14:08:00,117.32,117.33,117.29,117.3,646700000.0
2007-07-10 14:09:00,117.3,117.3,117.195,117.25,1252999999.0
2007-07-10 14:10:00,117.25,117.25,117.19,117.205,527800000.0
2007-07-10 14:11:00,117.205,117.24,117.2,117.23,732400000.0
2007-07-10 14:12:00,117.23,117.23,117.145,117.16,767000000.0
2007-07-10 14:13:00,117.17,117.2,117.12,117.14,1356500000.0
2007-07-10 14:14:00,117.15,117.18,117.115,117.13,783099997.0
2007-07-10 14:15:00,117.15,117.22,117.13,117.17,950600000.0
2007-07-10 14:16:00,117.17,117.19,117.115,117.15,1418600000.0
2007-07-10 14:17:00,117.15,117.17,117.02,117.05,869900000.0
2007-07-10 14:18:00,117.05,117.07,117.02,117.05,948700000.0
2007-07-10 14:19:00,117.05,117.08,117.0,117.02,1258500000.0
2007-07-10 14:20:00,117.02,117.03,116.96,117.0,905400000.0
2007-07-10 14:21:00,117.0,117.04,116.98,117.03,986000000.0
2007-07-10 14:22:00,117.03,117.05,117.01,117.03,1100300000.0
2007-07-10 14:23:00,117.03,117.07,117.02,117.04,612500000.0
2007-07-10 14:24:00,117.03,117.05,117.0,117.0,545300000.0
2007-07-10 14:25:00,117.0,117.04,117.0,117.02,412900000.0
2007-07-10 14:26:00,117.03,117.06,117.02,117.04,990200000.0
2007-07-10 14:27:00,117.04,117.07,117.03,117.05,540500000.0
2007-07-10 14:28:00,117.055,117.11,117.055,117.07,836600000.0
2007-07-10 14:29:00,117.06,117.07,117.02,117.03,669200000.0
2007-07-10 14:30:00,117.03,117.06,117.02,117.05,741800000.0
2007-07-10 14:31:00,117.05,117.08,117.03,117.06,874100000.0
2007-07-10 14:32:00,117.06,117.11,117.06,117.1,449800000.0
2007-07-10 14:33:00,117.11,117.13,117.085,117.12,303600000.0
2007-07-10 14:34:00,117.12,117.14,117.09,117.14,507700000.0
2007-07-10 14:35:00,117.12,117.17,117.12,117.15,438500000.0
2007-07-10 14:36:00,117.15,117.16,117.13,117.14,463900000.0
2007-07-10 14:37:00,117.14,117.15,117.105,117.105,632099999.0
2007-07-10 14:38:00,117.11,117.14,117.08,117.09,402500000.0
2007-07-10 14:39:00,117.09,117.1,117.01,117.03,946300000.0
2007-07-10 14:40:00,117.03,117.03,116.965,116.98,726900000.0
2007-07-10 14:41:00,117.0,117.11,116.99,117.1,1143700000.0
2007-07-10 14:42:00,117.1,117.11,117.08,117.09,639600000.0
2007-07-10 14:43:00,117.09,117.15,117.09,117.15,566400000.0
2007-07-10 14:44:00,117.13,117.16,117.11,117.11,539400000.0
2007-07-10 14:45:00,117.11,117.14,117.11,117.13,341100000.0
2007-07-10 14:46:00,117.13,117.14,117.12,117.14,304200000.0
2007-07-10 14:47:00,117.14,117.15,117.1,117.11,488600000.0
2007-07-10 14:48:00,117.11,117.11,117.03,117.03,1149900000.0
2007-07-10 14:49:00,117.03,117.06,117.03,117.045,414000000.0
2007-07-10 14:50:00,117.045,117.05,116.995,117.03,817200000.0
2007-07-10 14:51:00,117.03,117.05,117.02,117.02,499000000.0
2007-07-10 14:52:00,117.015,117.03,117.005,117.01,422999999.0
2007-07-10 14:53:00,117.02,117.03,117.01,117.02,293100000.0
2007-07-10 14:54:00,117.02,117.02,116.95,116.96,664800000.0
2007-07-10 14:55:00,116.95,116.97,116.92,116.94,668700000.0
2007-07-10 14:56:00,116.95,116.97,116.93,116.96,302000000.0
2007-07-10 14:57:00,116.96,116.96,116.92,116.93,607500000.0
2007-07-10 14:58:00,116.92,116.92,116.76,116.8,917199996.0
2007-07-10 14:59:00,116.795,116.86,116.69,116.69,1170399999.0
2007-07-10 15:00:00,116.73,116.96,116.715,116.75,1312400004.0
2007-07-10 15:01:00,116.72,116.77,116.55,116.62,760100000.0
2007-07-10 15:02:00,116.62,116.63,116.36,116.37,960300000.0
2007-07-10 15:03:00,116.37,116.48,116.36,116.46,1052100000.0
2007-07-10 15:04:00,116.465,116.575,116.425,116.575,777400000.0
2007-07-10 15:05:00,116.58,116.7,116.56,116.69,1067500000.0
2007-07-10 15:06:00,116.69,116.72,116.6,116.68,1027199996.0
2007-07-10 15:07:00,116.68,116.73,116.595,116.705,977900000.0
2007-07-10 15:08:00,116.7,116.94,116.68,116.91,1248600000.0
2007-07-10 15:09:00,116.91,116.91,116.8,116.875,1014500000.0
2007-07-10 15:10:00,116.88,117.01,116.815,117.01,906299998.0
2007-07-10 15:11:00,117.0,117.0,116.855,116.91,989200000.0
2007-07-10 15:12:00,116.87,116.93,116.87,116.9,560300000.0
2007-07-10 15:13:00,116.9,116.9,116.76,116.78,678100000.0
2007-07-10 15:14:00,116.79,116.83,116.755,116.76,889300000.0
2007-07-10 15:15:00,116.77,116.77,116.67,116.67,747600000.0
2007-07-10 15:16:00,116.71,116.71,116.61,116.67,707399999.0
2007-07-10 15:17:00,116.67,116.67,116.57,116.65,815000000.0
2007-07-10 15:18:00,116.64,116.67,116.59,116.64,840300000.0
2007-07-10 15:19:00,116.63,116.65,116.555,116.59,691899997.0
2007-07-10 15:20:00,116.61,116.62,116.495,116.55,877799998.0
2007-07-10 15:21:00,116.54,116.54,116.39,116.395,887500000.0
2007-07-10 15:22:00,116.39,116.4,116.3,116.32,788200000.0
2007-07-10 15:23:00,116.3,116.34,116.16,116.25,975200000.0
2007-07-10 15:24:00,116.25,116.36,116.24,116.35,983200000.0
2007-07-10 15:25:00,116.35,116.37,116.23,116.24,671200000.0
2007-07-10 15:26:00,116.24,116.25,116.19,116.23,639200000.0
2007-07-10 15:27:00,116.24,116.27,116.22,116.25,701600000.0
2007-07-10 15:28:00,116.25,116.26,116.23,116.25,686700000.0
2007-07-10 15:29:00,116.26,116.31,116.25,116.3,829400000.0
2007-07-10 15:30:00,116.3,116.34,116.28,116.34,765900000.0
2007-07-10 15:31:00,116.34,116.38,116.31,116.31,592700000.0
2007-07-10 15:32:00,116.31,116.32,116.28,116.29,304900004.0
2007-07-10 15:33:00,116.29,116.4,116.29,116.34,532100000.0
2007-07-10 15:34:00,116.34,116.34,116.27,116.28,340500000.0
2007-07-10 15:35:00,116.28,116.31,116.21,116.21,867000000.0
2007-07-10 15:36:00,116.21,116.26,116.19,116.26,486100000.0
2007-07-10 15:37:00,116.26,116.26,116.23,116.24,343300000.0
2007-07-10 15:38:00,116.24,116.26,116.19,116.21,724900000.0
2007-07-10 15:39:00,116.2,116.22,116.19,116.21,320300000.0
2007-07-10 15:40:00,116.21,116.23,116.175,116.19,318900000.0
2007-07-10 15:41:00,116.19,116.2,116.145,116.16,340400001.0
2007-07-10 15:42:00,116.16,116.16,116.09,116.11,713800000.0
2007-07-10 15:43:00,116.11,116.12,116.08,116.1,418200000.0
2007-07-10 15:44:00,116.11,116.12,116.07,116.105,650400000.0
2007-07-10 15:45:00,116.1,116.18,116.095,116.17,431500000.0
2007-07-10 15:46:00,116.17,116.2,116.155,116.18,641100000.0
2007-07-10 15:47:00,116.175,116.18,116.11,116.12,783000000.0
2007-07-10 15:48:00,116.12,116.13,116.08,116.105,490400000.0
2007-07-10 15:49:00,116.09,116.09,116.01,116.01,920899999.0
2007-07-10 15:50:00,116.01,116.01,115.93,115.94,596800000.0
2007-07-10 15:51:00,115.96,115.99,115.95,115.97,698299999.0
2007-07-10 15:52:00,115.98,116.09,115.98,116.08,753400000.0
2007-07-10 15:53:00,116.07,116.16,116.07,116.13,598000000.0
2007-07-10 15:54:00,116.13,116.18,116.13,116.16,583900000.0
2007-07-10 15:55:00,116.155,116.18,116.12,116.13,724900000.0
2007-07-10 15:56:00,116.13,116.17,116.13,116.14,422300000.0
2007-07-10 15:57:00,116.135,116.16,116.11,116.15,503700000.0
2007-07-10 15:58:00,116.15,116.16,116.13,116.16,519800000.0
2007-07-10 15:59:00,116.16,116.16,116.1,116.13,743400000.0
2007-07-10 16:00:00,116.13,116.14,116.11,116.11,663700000.0
2007-07-10 16:01:00,116.11,116.12,116.08,116.11,471800000.0
2007-07-10 16:02:00,116.1,116.11,116.07,116.1,376600000.0
2007-07-10 16:03:00,116.09,116.14,116.08,116.14,617700000.0
2007-07-10 16:04:00,116.14,116.16,116.13,116.16,602700000.0
2007-07-10 16:05:00,116.15,116.18,116.13,116.16,485200000.0
2007-07-10 16:06:00,116.17,116.21,116.15,116.17,782900000.0
2007-07-10 16:07:00,116.17,116.21,116.16,116.18,663700000.0
2007-07-10 16:08:00,116.19,116.19,116.15,116.16,448600000.0
2007-07-10 16:09:00,116.17,116.2,116.15,116.18,925900000.0
2007-07-10 16:10:00,116.18,116.22,116.18,116.2,736300000.0
2007-07-10 16:11:00,116.2,116.22,116.19,116.21,285700000.0
2007-07-10 16:12:00,116.21,116.27,116.205,116.25,661000000.0
2007-07-10 16:13:00,116.26,116.31,116.26,116.29,267400000.0
2007-07-10 16:14:00,116.29,116.3,116.25,116.27,624500000.0
2007-07-10 16:15:00,116.27,116.27,116.235,116.26,276100000.0
2007-07-10 16:16:00,116.25,116.29,116.23,116.23,329800000.0
2007-07-10 16:17:00,116.23,116.25,116.22,116.24,230700000.0
2007-07-10 16:18:00,116.23,116.24,116.22,116.23,292000000.0
2007-07-10 16:19:00,116.22,116.24,116.205,116.23,169300000.0
2007-07-10 16:20:00,116.23,116.23,116.16,116.21,589800000.0
2007-07-10 16:21:00,116.22,116.25,116.21,116.24,456300000.0
2007-07-10 16:22:00,116.23,116.24,116.19,116.2,449000000.0
2007-07-10 16:23:00,116.2,116.21,116.18,116.2,194600000.0
2007-07-10 16:24:00,116.21,116.22,116.13,116.19,361400000.0
2007-07-10 16:25:00,116.18,116.19,116.17,116.18,87600000.0
2007-07-10 16:26:00,116.18,116.19,116.165,116.17,205200000.0
2007-07-10 16:27:00,116.17,116.18,116.14,116.16,446200000.0
2007-07-10 16:28:00,116.17,116.18,116.15,116.15,291000000.0
2007-07-10 16:29:00,116.15,116.15,116.09,116.105,615300000.0
2007-07-10 16:30:00,116.11,116.12,116.1,116.11,409500000.0
2007-07-10 16:31:00,116.11,116.15,116.1,116.13,442800000.0
2007-07-10 16:32:00,116.13,116.13,116.08,116.08,196400000.0
2007-07-10 16:33:00,116.08,116.1,116.02,116.08,857400000.0
2007-07-10 16:34:00,116.08,116.1,116.06,116.09,550100000.0
2007-07-10 16:35:00,116.09,116.1,116.01,116.065,726100000.0
2007-07-10 16:36:00,116.055,116.15,116.055,116.14,769600000.0
2007-07-10 16:37:00,116.15,116.18,116.13,116.15,654100000.0
2007-07-10 16:38:00,116.15,116.2,116.15,116.18,437799998.0
2007-07-10 16:39:00,116.17,116.17,116.07,116.13,679600000.0
2007-07-10 16:40:00,116.13,116.14,116.09,116.11,758200000.0
2007-07-10 16:41:00,116.11,116.12,116.07,116.11,531300000.0
2007-07-10 16:42:00,116.11,116.15,116.11,116.14,590500000.0
2007-07-10 16:43:00,116.135,116.15,116.08,116.13,550300000.0
2007-07-10 16:44:00,116.14,116.15,116.07,116.095,490100000.0
2007-07-10 16:45:00,116.1,116.105,115.88,115.9,697800000.0
2007-07-10 16:46:00,115.89,115.935,115.75,115.81,741700000.0
2007-07-10 16:47:00,115.81,115.91,115.78,115.905,674400000.0
2007-07-10 16:48:00,115.905,115.905,115.84,115.895,903600000.0
2007-07-10 16:49:00,115.895,115.91,115.85,115.86,435400000.0
2007-07-10 16:50:00,115.87,115.94,115.865,115.94,632399997.0
2007-07-10 16:51:00,115.94,116.04,115.91,116.0,851800000.0
2007-07-10 16:52:00,116.0,116.03,115.93,116.005,962100000.0
2007-07-10 16:53:00,116.0,116.03,115.995,116.0,647300000.0
2007-07-10 16:54:00,116.0,116.07,116.0,116.05,919800000.0
2007-07-10 16:55:00,116.04,116.1,116.03,116.065,771600000.0
2007-07-10 16:56:00,116.06,116.09,116.035,116.055,581100000.0
2007-07-10 16:57:00,116.055,116.14,116.05,116.14,772300000.0
2007-07-10 16:58:00,116.13,116.15,116.08,116.105,542500000.0
2007-07-10 16:59:00,116.11,116.16,116.1,116.12,878500000.0
2007-07-10 17:00:00,116.13,116.14,116.11,116.13,625100000.0
2007-07-10 17:01:00,116.14,116.23,116.11,116.22,1016800000.0
2007-07-10 17:02:00,116.22,116.22,116.155,116.185,634300000.0
2007-07-10 17:03:00,116.19,116.26,116.18,116.24,502200000.0
2007-07-10 17:04:00,116.26,116.29,116.24,116.25,474600000.0
2007-07-10 17:05:00,116.25,116.26,116.155,116.17,502300000.0
2007-07-10 17:06:00,116.175,116.19,116.165,116.185,340300000.0
2007-07-10 17:07:00,116.19,116.21,116.175,116.19,376800000.0
2007-07-10 17:08:00,116.19,116.24,116.19,116.22,713700000.0
2007-07-10 17:09:00,116.22,116.24,116.15,116.17,412500000.0
2007-07-10 17:10:00,116.18,116.18,116.16,116.18,203400000.0
2007-07-10 17:11:00,116.18,116.19,116.13,116.15,531000000.0
2007-07-10 17:12:00,116.15,116.17,116.13,116.17,359600000.0
2007-07-10 17:13:00,116.17,116.17,116.14,116.15,294800000.0
2007-07-10 17:14:00,116.15,116.21,116.12,116.185,666300000.0
2007-07-10 17:15:00,116.18,116.19,116.17,116.19,738100000.0
2007-07-10 17:16:00,116.19,116.25,116.18,116.225,639500000.0
2007-07-10 17:17:00,116.22,116.28,116.22,116.25,527900000.0
2007-07-10 17:18:00,116.26,116.28,116.23,116.25,482900000.0
2007-07-10 17:19:00,116.25,116.26,116.21,116.22,477400000.0
2007-07-10 17:20:00,116.21,116.23,116.21,116.22,228400000.0
2007-07-10 17:21:00,116.22,116.22,116.205,116.22,396000000.0
2007-07-10 17:22:00,116.22,116.24,116.2,116.24,701200000.0
2007-07-10 17:23:00,116.25,116.31,116.25,116.3,897200000.0
2007-07-10 17:24:00,116.31,116.32,116.22,116.26,884399999.0
2007-07-10 17:25:00,116.26,116.26,116.22,116.25,577500000.0
2007-07-10 17:26:00,116.26,116.27,116.22,116.24,253500000.0
2007-07-10 17:27:00,116.24,116.24,116.21,116.24,432100000.0
2007-07-10 17:28:00,116.23,116.24,116.21,116.24,328700000.0
2007-07-10 17:29:00,116.24,116.24,116.21,116.23,283600000.0
2007-07-10 17:30:00,116.23,116.26,116.22,116.23,576200000.0
2007-07-10 17:31:00,116.23,116.23,116.195,116.21,434200000.0
2007-07-10 17:32:00,116.22,116.24,116.205,116.205,274700000.0
2007-07-10 17:33:00,116.2,116.22,116.2,116.2,411200000.0
2007-07-10 17:34:00,116.2,116.21,116.18,116.19,285700000.0
2007-07-10 17:35:00,116.18,116.2,116.18,116.18,379300000.0
2007-07-10 17:36:00,116.18,116.19,116.17,116.18,275500000.0
2007-07-10 17:37:00,116.18,116.18,116.145,116.145,463700000.0
2007-07-10 17:38:00,116.15,116.18,116.135,116.18,428999998.0
2007-07-10 17:39:00,116.18,116.24,116.17,116.22,513200000.0
2007-07-10 17:40:00,116.22,116.3,116.22,116.3,570300001.0
2007-07-10 17:41:00,116.3,116.3,116.265,116.27,939699995.0
2007-07-10 17:42:00,116.27,116.28,116.26,116.27,200300000.0
2007-07-10 17:43:00,116.27,116.27,116.23,116.25,653300000.0
2007-07-10 17:44:00,116.24,116.26,116.23,116.23,240200000.0
2007-07-10 17:45:00,116.24,116.24,116.225,116.24,172600000.0
2007-07-10 17:46:00,116.24,116.27,116.225,116.27,476399999.0
2007-07-10 17:47:00,116.27,116.3,116.27,116.3,172500000.0
2007-07-10 17:48:00,116.3,116.31,116.25,116.25,362700000.0
2007-07-10 17:49:00,116.26,116.29,116.24,116.255,639300000.0
2007-07-10 17:50:00,116.25,116.25,116.205,116.23,530299998.0
2007-07-10 17:51:00,116.205,116.25,116.205,116.22,287399998.0
2007-07-10 17:52:00,116.23,116.24,116.21,116.21,396100000.0
2007-07-10 17:53:00,116.22,116.225,116.2,116.21,373300000.0
2007-07-10 17:54:00,116.21,116.21,116.13,116.135,664000000.0
2007-07-10 17:55:00,116.14,116.14,116.105,116.13,680499999.0
2007-07-10 17:56:00,116.12,116.14,116.11,116.14,212600000.0
2007-07-10 17:57:00,116.14,116.16,116.12,116.13,506100000.0
2007-07-10 17:58:00,116.13,116.16,116.125,116.16,394500000.0
2007-07-10 17:59:00,116.16,116.17,116.14,116.14,279900000.0
2007-07-10 18:00:00,116.14,116.15,116.11,116.14,757200000.0
2007-07-10 18:01:00,116.15,116.16,116.14,116.16,355200000.0
2007-07-10 18:02:00,116.15,116.17,116.12,116.14,469700000.0
2007-07-10 18:03:00,116.14,116.16,116.105,116.15,179300000.0
2007-07-10 18:04:00,116.145,116.145,116.13,116.14,73000000.0
2007-07-10 18:05:00,116.14,116.14,116.09,116.115,516600000.0
2007-07-10 18:06:00,116.115,116.12,116.11,116.11,268900000.0
2007-07-10 18:07:00,116.11,116.13,116.1,116.12,706400000.0
2007-07-10 18:08:00,116.13,116.13,116.085,116.095,570099999.0
2007-07-10 18:09:00,116.1,116.13,116.1,116.13,319500000.0
2007-07-10 18:10:00,116.13,116.14,116.125,116.125,320700000.0
2007-07-10 18:11:00,116.14,116.16,116.11,116.155,340400000.0
2007-07-10 18:12:00,116.155,116.17,116.14,116.14,484700000.0
2007-07-10 18:13:00,116.14,116.14,116.105,116.12,340699999.0
2007-07-10 18:14:00,116.13,116.13,116.095,116.12,326900000.0
2007-07-10 18:15:00,116.12,116.14,116.12,116.12,309800000.0
2007-07-10 18:16:00,116.115,116.15,116.115,116.14,458300000.0
2007-07-10 18:17:00,116.145,116.15,116.13,116.14,216500000.0
2007-07-10 18:18:00,116.155,116.17,116.15,116.17,84100000.0
2007-07-10 18:19:00,116.18,116.18,116.17,116.17,96800000.0
2007-07-10 18:20:00,116.17,116.2,116.17,116.2,158900000.0
2007-07-10 18:21:00,116.2,116.2,116.17,116.17,259100000.0
2007-07-10 18:22:00,116.18,116.18,116.17,116.18,65000000.0
2007-07-10 18:23:00,116.18,116.18,116.18,116.18,57100000.0
2007-07-10 18:25:00,116.18,116.19,116.18,116.19,209700000.0
2007-07-10 18:26:00,116.18,116.18,116.16,116.18,189500000.0
2007-07-10 18:27:00,116.18,116.18,116.16,116.16,97400000.0
2007-07-10 18:28:00,116.16,116.18,116.16,116.18,131100000.0
2007-07-10 18:29:00,116.17,116.17,116.16,116.16,293700000.0
2007-07-10 18:30:00,116.17,116.18,116.16,116.18,263700000.0
2007-07-10 18:31:00,116.18,116.18,116.17,116.18,111200000.0
2007-07-10 18:32:00,116.18,116.19,116.16,116.19,283500000.0
2007-07-10 18:33:00,116.19,116.19,116.17,116.17,69000000.0
2007-07-10 18:34:00,116.17,116.18,116.17,116.17,257300000.0
2007-07-10 18:35:00,116.17,116.17,116.16,116.17,66000000.0
2007-07-10 18:36:00,116.17,116.18,116.135,116.17,352200000.0
2007-07-10 18:37:00,116.18,116.2,116.17,116.2,251100000.0
2007-07-10 18:38:00,116.2,116.2,116.175,116.19,271999999.0
2007-07-10 18:39:00,116.2,116.2,116.18,116.19,112700000.0
2007-07-10 18:40:00,116.19,116.2,116.18,116.18,191500000.0
2007-07-10 18:41:00,116.19,116.21,116.17,116.19,472700000.0
2007-07-10 18:42:00,116.19,116.19,116.17,116.17,182200000.0
2007-07-10 18:43:00,116.18,116.2,116.18,116.19,171400000.0
2007-07-10 18:44:00,116.19,116.19,116.165,116.19,244900000.0
2007-07-10 18:45:00,116.19,116.19,116.17,116.18,129200000.0
2007-07-10 18:46:00,116.18,116.2,116.18,116.18,274600000.0
2007-07-10 18:47:00,116.18,116.18,116.14,116.15,299300000.0
2007-07-10 18:48:00,116.16,116.17,116.15,116.17,186700000.0
2007-07-10 18:49:00,116.16,116.21,116.16,116.21,197100000.0
2007-07-10 18:50:00,116.21,116.22,116.2,116.22,114300000.0
2007-07-10 18:51:00,116.22,116.23,116.22,116.22,217900000.0
2007-07-10 18:52:00,116.225,116.23,116.22,116.23,110700000.0
2007-07-10 18:53:00,116.23,116.24,116.23,116.23,143200000.0
2007-07-10 18:54:00,116.24,116.25,116.23,116.25,76500000.0
2007-07-10 18:55:00,116.25,116.27,116.25,116.265,156100000.0
2007-07-10 18:56:00,116.26,116.27,116.25,116.25,332500000.0
2007-07-10 18:57:00,116.26,116.26,116.25,116.25,551900000.0
2007-07-10 18:58:00,116.24,116.25,116.23,116.25,341200000.0
2007-07-10 18:59:00,116.235,116.24,116.16,116.2,182600000.0
2007-07-10 19:00:00,116.2,116.22,116.15,116.2,458600000.0
2007-07-10 19:01:00,116.19,116.2,116.17,116.19,709800000.0
2007-07-10 19:02:00,116.19,116.2,116.18,116.19,771100000.0
2007-07-10 19:03:00,116.185,116.19,116.17,116.18,479000000.0
2007-07-10 19:04:00,116.18,116.22,116.18,116.21,301500000.0
2007-07-10 19:05:00,116.205,116.24,116.2,116.22,425600000.0
2007-07-10 19:06:00,116.21,116.26,116.205,116.25,138500000.0
2007-07-10 19:07:00,116.24,116.27,116.24,116.26,331400000.0
2007-07-10 19:08:00,116.26,116.28,116.24,116.25,487600000.0
2007-07-10 19:09:00,116.265,116.28,116.25,116.25,565900000.0
2007-07-10 19:10:00,116.25,116.26,116.21,116.235,370700000.0
2007-07-10 19:11:00,116.24,116.25,116.23,116.25,369900000.0
2007-07-10 19:12:00,116.25,116.25,116.24,116.25,163600000.0
2007-07-10 19:13:00,116.25,116.27,116.25,116.26,245700000.0
2007-07-10 19:14:00,116.255,116.26,116.25,116.26,77900000.0
2007-07-10 19:15:00,116.255,116.26,116.25,116.25,211600000.0
2007-07-10 19:16:00,116.25,116.27,116.25,116.26,398700000.0
2007-07-10 19:17:00,116.27,116.27,116.22,116.23,382800000.0
2007-07-10 19:18:00,116.23,116.25,116.225,116.225,117900000.0
2007-07-10 19:19:00,116.23,116.235,116.23,116.235,35000000.0
2007-07-10 19:20:00,116.235,116.245,116.22,116.23,269000000.0
2007-07-10 19:21:00,116.225,116.24,116.21,116.21,613400000.0
2007-07-10 19:22:00,116.21,116.22,116.2,116.2,242700000.0
2007-07-10 19:23:00,116.2,116.205,116.165,116.205,524099998.0
2007-07-10 19:24:00,116.205,116.205,116.18,116.205,408700000.0
2007-07-10 19:25:00,116.205,116.21,116.2,116.21,325900000.0
2007-07-10 19:26:00,116.205,116.235,116.195,116.23,290100000.0
2007-07-10 19:27:00,116.22,116.23,116.2,116.2,362300000.0
2007-07-10 19:28:00,116.2,116.22,116.2,116.205,270900000.0
2007-07-10 19:29:00,116.21,116.22,116.2,116.21,140100000.0
2007-07-10 19:30:00,116.24,116.24,116.22,116.235,153100000.0
2007-07-10 19:31:00,116.235,116.24,116.22,116.235,254800000.0
2007-07-10 19:32:00,116.24,116.24,116.22,116.24,253500000.0
2007-07-10 19:33:00,116.24,116.27,116.23,116.27,313300000.0
2007-07-10 19:34:00,116.27,116.29,116.27,116.29,126600000.0
2007-07-10 19:35:00,116.29,116.31,116.29,116.31,276100000.0
2007-07-10 19:36:00,116.31,116.32,116.3,116.3,646200000.0
2007-07-10 19:37:00,116.3,116.31,116.29,116.29,252400000.0
2007-07-10 19:38:00,116.3,116.31,116.29,116.3,158400000.0
2007-07-10 19:39:00,116.3,116.3,116.285,116.29,137100000.0
2007-07-10 19:40:00,116.29,116.3,116.29,116.29,129600000.0
2007-07-10 19:41:00,116.3,116.31,116.3,116.31,91700000.0
2007-07-10 19:42:00,116.3,116.3,116.27,116.28,191700000.0
2007-07-10 19:43:00,116.275,116.28,116.27,116.27,143900000.0
2007-07-10 19:44:00,116.28,116.3,116.26,116.29,423000000.0
2007-07-10 19:45:00,116.29,116.3,116.24,116.25,535600000.0
2007-07-10 19:46:00,116.24,116.24,116.2,116.21,441700001.0
2007-07-10 19:47:00,116.21,116.21,116.17,116.195,291300000.0
2007-07-10 19:48:00,116.195,116.21,116.18,116.19,519800000.0
2007-07-10 19:49:00,116.185,116.2,116.14,116.14,230900000.0
2007-07-10 19:50:00,116.16,116.16,116.11,116.12,355100000.0
2007-07-10 19:51:00,116.12,116.13,116.09,116.11,394600000.0
2007-07-10 19:52:00,116.11,116.12,116.11,116.12,142200000.0
2007-07-10 19:53:00,116.12,116.13,116.11,116.12,246000000.0
2007-07-10 19:54:00,116.125,116.14,116.12,116.135,139500000.0
2007-07-10 19:55:00,116.14,116.16,116.12,116.12,311900000.0
2007-07-10 19:56:00,116.125,116.15,116.1,116.11,397699999.0
2007-07-10 19:57:00,116.12,116.12,116.08,116.095,448500000.0
2007-07-10 19:58:00,116.1,116.13,116.1,116.13,433000000.0
2007-07-10 19:59:00,116.125,116.13,116.11,116.12,232000000.0
2007-07-10 20:00:00,116.12,116.135,116.12,116.12,289900000.0
2007-07-10 20:01:00,116.12,116.13,116.1,116.11,423800000.0
2007-07-10 20:02:00,116.11,116.11,116.075,116.085,472300000.0
2007-07-10 20:03:00,116.085,116.11,116.07,116.11,479700000.0
2007-07-10 20:04:00,116.11,116.13,116.11,116.125,343700001.0
2007-07-10 20:05:00,116.13,116.175,116.12,116.17,681899996.0
2007-07-10 20:06:00,116.15,116.16,116.14,116.15,222100000.0
2007-07-10 20:07:00,116.15,116.16,116.145,116.16,147500000.0
2007-07-10 20:08:00,116.16,116.17,116.16,116.16,204900000.0
2007-07-10 20:09:00,116.16,116.17,116.14,116.165,449800006.0
2007-07-10 20:10:00,116.17,116.19,116.14,116.18,469400002.0
2007-07-10 20:11:00,116.185,116.185,116.15,116.15,287399999.0
2007-07-10 20:12:00,116.15,116.15,116.14,116.15,112500000.0
2007-07-10 20:13:00,116.15,116.15,116.13,116.13,83800000.0
2007-07-10 20:14:00,116.14,116.14,116.13,116.13,156499999.0
2007-07-10 20:15:00,116.14,116.15,116.13,116.13,230900000.0
2007-07-10 20:16:00,116.14,116.15,116.14,116.15,32400000.0
2007-07-10 20:17:00,116.15,116.15,116.14,116.14,109200000.0
2007-07-10 20:18:00,116.15,116.16,116.135,116.15,295299999.0
2007-07-10 20:19:00,116.135,116.19,116.135,116.18,464999999.0
2007-07-10 20:20:00,116.18,116.19,116.18,116.19,78700000.0
2007-07-10 20:21:00,116.19,116.19,116.17,116.18,115400000.0
2007-07-10 20:22:00,116.18,116.18,116.15,116.15,249200000.0
2007-07-10 20:23:00,116.16,116.16,116.13,116.14,617300000.0
2007-07-10 20:24:00,116.15,116.16,116.15,116.16,141700000.0
2007-07-10 20:25:00,116.17,116.17,116.135,116.135,75499999.0
2007-07-10 20:26:00,116.15,116.16,116.15,116.15,98100000.0
2007-07-10 20:27:00,116.15,116.15,116.13,116.14,101400000.0
2007-07-10 20:28:00,116.135,116.15,116.13,116.15,92300000.0
2007-07-10 20:29:00,116.15,116.15,116.14,116.14,47100000.0
2007-07-10 20:30:00,116.14,116.14,116.13,116.13,56000000.0
2007-07-10 20:31:00,116.13,116.13,116.105,116.12,201200000.0
2007-07-10 20:32:00,116.12,116.125,116.11,116.12,163500000.0
2007-07-10 20:33:00,116.12,116.12,116.09,116.12,166100000.0
2007-07-10 20:34:00,116.12,116.125,116.09,116.12,79900000.0
2007-07-10 20:35:00,116.12,116.13,116.085,116.12,280900000.0
2007-07-10 20:36:00,116.12,116.13,116.09,116.12,210900000.0
2007-07-10 20:37:00,116.12,116.14,116.09,116.14,231800000.0
2007-07-10 20:38:00,116.13,116.14,116.12,116.14,275800000.0
2007-07-10 20:39:00,116.13,116.15,116.095,116.15,138499999.0
2007-07-10 20:40:00,116.15,116.18,116.13,116.175,502800000.0
2007-07-10 20:41:00,116.17,116.17,116.15,116.15,240800000.0
2007-07-10 20:42:00,116.15,116.16,116.13,116.16,105800000.0
2007-07-10 20:43:00,116.17,116.19,116.17,116.19,276300000.0
2007-07-10 20:44:00,116.19,116.19,116.135,116.15,795199997.0
2007-07-10 20:45:00,116.15,116.16,116.105,116.145,478800000.0
2007-07-10 20:46:00,116.15,116.15,116.11,116.13,90600000.0
2007-07-10 20:47:00,116.13,116.16,116.1,116.12,395400000.0
2007-07-10 20:48:00,116.12,116.13,116.055,116.085,407400000.0
2007-07-10 20:49:00,116.085,116.095,116.06,116.08,596499999.0
2007-07-10 20:50:00,116.08,116.105,116.06,116.1,570100000.0
2007-07-10 20:51:00,116.1,116.14,116.09,116.14,609599998.0
2007-07-10 20:52:00,116.13,116.16,116.115,116.15,414200000.0
2007-07-10 20:53:00,116.16,116.16,116.14,116.14,227800000.0
2007-07-10 20:54:00,116.14,116.14,116.11,116.12,419200000.0
2007-07-10 20:55:00,116.12,116.13,116.08,116.11,342500000.0
2007-07-10 20:56:00,116.11,116.11,116.065,116.08,344099997.0
2007-07-10 20:57:00,116.09,116.095,116.08,116.09,396900000.0
2007-07-10 20:58:00,116.09,116.09,116.055,116.06,611800000.0
2007-07-10 20:59:00,116.045,116.08,116.025,116.04,542899996.0
2007-07-10 21:00:00,116.07,116.09,116.05,116.09,684499999.0
2007-07-10 21:01:00,116.09,116.09,116.07,116.08,190600000.0
2007-07-10 21:02:00,116.09,116.09,116.08,116.08,322400000.0
2007-07-10 21:03:00,116.07,116.07,116.04,116.06,351300000.0
2007-07-10 21:04:00,116.06,116.06,116.04,116.04,176300000.0
2007-07-10 21:05:00,116.04,116.045,116.015,116.04,271999999.0
2007-07-10 21:06:00,116.04,116.05,116.03,116.04,229200000.0
2007-07-10 21:07:00,116.04,116.04,116.01,116.02,587200000.0
2007-07-10 21:08:00,116.03,116.03,116.0,116.01,269500000.0
2007-07-10 21:09:00,116.01,116.02,116.0,116.02,421900000.0
2007-07-10 21:10:00,116.02,116.04,116.01,116.03,239600000.0
2007-07-10 21:11:00,116.025,116.03,116.01,116.01,93600000.0
2007-07-10 21:12:00,116.005,116.02,116.005,116.02,36400000.0
2007-07-10 21:13:00,116.02,116.02,116.01,116.01,32700000.0
2007-07-10 21:14:00,116.01,116.02,116.0,116.01,196500000.0
2007-07-10 21:15:00,116.02,116.04,116.01,116.03,391300000.0
2007-07-10 21:16:00,116.03,116.03,116.01,116.03,150400000.0
2007-07-10 21:17:00,116.03,116.03,116.03,116.03,153500000.0
2007-07-10 21:18:00,116.03,116.03,116.02,116.03,211800000.0
2007-07-10 21:19:00,116.025,116.03,116.015,116.02,83200000.0
2007-07-10 21:20:00,116.02,116.02,116.01,116.01,14400000.0
2007-07-10 21:21:00,116.02,116.03,116.015,116.03,90400000.0
2007-07-10 21:22:00,116.03,116.04,116.03,116.04,196900000.0
2007-07-10 21:23:00,116.04,116.05,116.04,116.05,57000000.0
2007-07-10 21:24:00,116.04,116.05,116.03,116.04,134400000.0
2007-07-10 21:25:00,116.04,116.06,116.03,116.03,376800000.0
2007-07-10 21:26:00,116.035,116.06,116.035,116.05,338000000.0
2007-07-10 21:27:00,116.05,116.06,116.04,116.04,361000000.0
2007-07-10 21:28:00,116.04,116.05,116.04,116.05,173200000.0
2007-07-10 21:29:00,116.05,116.06,116.035,116.04,184500000.0
2007-07-10 21:30:00,116.04,116.05,116.02,116.03,350400000.0
2007-07-10 21:31:00,116.02,116.03,116.01,116.02,306400000.0
2007-07-10 21:32:00,116.02,116.03,116.01,116.01,222300000.0
2007-07-10 21:33:00,116.0,116.03,116.0,116.03,465100000.0
2007-07-10 21:34:00,116.02,116.03,116.01,116.02,347500000.0
2007-07-10 21:35:00,116.02,116.03,116.02,116.02,269700000.0
2007-07-10 21:36:00,116.02,116.03,116.01,116.02,124600000.0
2007-07-10 21:37:00,116.02,116.02,115.98,116.0,258700000.0
2007-07-10 21:38:00,116.0,116.02,116.0,116.01,178500000.0
2007-07-10 21:39:00,116.01,116.01,115.99,116.0,294600000.0
2007-07-10 21:40:00,116.0,116.0,115.97,116.0,158700000.0
2007-07-10 21:41:00,115.99,115.99,115.98,115.99,102900000.0
2007-07-10 21:42:00,115.99,115.99,115.98,115.98,106700000.0
2007-07-10 21:43:00,115.99,115.99,115.98,115.98,109900000.0
2007-07-10 21:44:00,115.98,115.985,115.97,115.985,104400000.0
2007-07-10 21:45:00,115.99,115.995,115.97,115.98,293300000.0
2007-07-10 21:46:00,115.98,115.985,115.97,115.98,122100000.0
2007-07-10 21:47:00,115.99,115.99,115.98,115.98,363100000.0
2007-07-10 21:48:00,115.99,116.01,115.98,116.0,306300000.0
2007-07-10 21:49:00,116.0,116.0,115.985,115.985,200900000.0
2007-07-10 21:50:00,115.99,116.03,115.99,116.03,337200000.0
2007-07-10 21:51:00,116.02,116.02,115.99,115.99,89400000.0
2007-07-10 21:52:00,115.99,115.99,115.965,115.99,200700000.0
2007-07-10 21:53:00,115.985,116.02,115.985,116.02,233200000.0
2007-07-10 21:54:00,116.02,116.02,116.005,116.02,153500000.0
2007-07-10 21:55:00,116.02,116.02,116.0,116.0,239500000.0
2007-07-10 21:56:00,116.0,116.0,115.99,115.99,182300000.0
2007-07-10 21:57:00,116.0,116.0,115.97,115.98,230100000.0
2007-07-10 21:58:00,115.98,115.99,115.98,115.98,157700000.0
2007-07-10 21:59:00,115.98,115.98,115.97,115.98,48700000.0
2007-07-10 22:00:00,115.98,115.98,115.95,115.95,192900000.0
2007-07-10 22:01:00,115.96,115.96,115.9,115.91,257999999.0
2007-07-10 22:02:00,115.905,115.93,115.88,115.88,362899998.0
2007-07-10 22:03:00,115.885,115.92,115.885,115.9,255100000.0
2007-07-10 22:04:00,115.91,115.95,115.91,115.92,199700000.0
2007-07-10 22:05:00,115.94,115.95,115.92,115.935,201100000.0
2007-07-10 22:06:00,115.935,115.935,115.87,115.87,318499999.0
2007-07-10 22:07:00,115.88,115.9,115.865,115.89,327099999.0
2007-07-10 22:08:00,115.89,115.89,115.845,115.88,96300000.0
2007-07-10 22:09:00,115.88,115.88,115.85,115.86,94400000.0
2007-07-10 22:10:00,115.86,115.86,115.82,115.84,159840000.0
2007-07-10 22:11:00,115.84,115.845,115.84,115.84,157900000.0
2007-07-10 22:12:00,115.82,115.84,115.8,115.835,272500000.0
2007-07-10 22:13:00,115.84,115.875,115.84,115.875,323400000.0
2007-07-10 22:14:00,115.87,115.905,115.85,115.905,258199999.0
2007-07-10 22:15:00,115.905,115.92,115.89,115.91,340199997.0
2007-07-10 22:16:00,115.91,115.93,115.89,115.91,102700000.0
2007-07-10 22:17:00,115.91,115.93,115.905,115.91,153999999.0
2007-07-10 22:18:00,115.91,115.91,115.91,115.91,126600000.0
2007-07-10 22:19:00,115.92,115.92,115.92,115.92,9600000.0
2007-07-10 22:20:00,115.905,115.905,115.9,115.9,17600000.0
2007-07-10 22:21:00,115.9,115.9,115.88,115.88,168400000.0
2007-07-10 22:22:00,115.875,115.89,115.825,115.86,358299998.0
2007-07-10 22:23:00,115.86,115.89,115.83,115.835,185799998.0
2007-07-10 22:24:00,115.835,115.85,115.82,115.82,126400000.0
2007-07-10 22:25:00,115.82,115.845,115.805,115.825,228599999.0
2007-07-10 22:26:00,115.825,115.825,115.8,115.8,168500000.0
2007-07-10 22:27:00,115.82,115.82,115.795,115.8,137600000.0
2007-07-10 22:28:00,115.8,115.83,115.775,115.82,655299995.0
2007-07-10 22:29:00,115.81,115.81,115.78,115.79,227899999.0
2007-07-10 22:30:00,115.79,115.81,115.79,115.8,185900000.0
2007-07-10 22:31:00,115.8,115.81,115.77,115.8,346700000.0
2007-07-10 22:32:00,115.8,115.8,115.78,115.78,38400000.0
2007-07-10 22:33:00,115.78,115.8,115.78,115.78,100400000.0
2007-07-10 22:34:00,115.76,115.79,115.76,115.79,94700000.0
2007-07-10 22:35:00,115.79,115.8,115.76,115.79,93400000.0
2007-07-10 22:36:00,115.79,115.8,115.77,115.79,153500000.0
2007-07-10 22:37:00,115.79,115.82,115.79,115.81,128400000.0
2007-07-10 22:38:00,115.81,115.83,115.81,115.81,137000000.0
2007-07-10 22:39:00,115.82,115.83,115.81,115.81,113100000.0
2007-07-10 22:40:00,115.81,115.82,115.81,115.81,149300000.0
2007-07-10 22:41:00,115.82,115.82,115.72,115.72,188799999.0
2007-07-10 22:42:00,115.8,115.81,115.7,115.79,169100000.0
2007-07-10 22:43:00,115.79,115.8,115.78,115.78,205700000.0
2007-07-10 22:44:00,115.77,115.78,115.665,115.77,370200000.0
2007-07-10 22:45:00,115.77,115.78,115.73,115.73,296400000.0
2007-07-10 22:46:00,115.65,115.75,115.65,115.73,135400000.0
2007-07-10 22:47:00,115.73,115.73,115.7,115.71,268799998.0
2007-07-10 22:48:00,115.7,115.72,115.7,115.72,153900000.0
2007-07-10 22:49:00,115.72,115.73,115.7,115.72,130200000.0
2007-07-10 22:50:00,115.72,115.73,115.59,115.7,288400000.0
2007-07-10 22:51:00,115.7,115.71,115.69,115.69,210600000.0
2007-07-10 22:52:00,115.695,115.71,115.69,115.69,42000000.0
2007-07-10 22:53:00,115.68,115.71,115.67,115.68,157199998.0
2007-07-10 22:54:00,115.675,115.68,115.66,115.67,150799999.0
2007-07-10 22:55:00,115.68,115.69,115.65,115.655,230199998.0
2007-07-10 22:56:00,115.655,115.655,115.58,115.6,285000000.0
2007-07-10 22:57:00,115.6,115.62,115.4,115.48,374200000.0
2007-07-10 22:58:00,115.54,115.55,115.39,115.45,350800000.0
2007-07-10 22:59:00,115.46,115.5,115.39,115.47,360700000.0
2007-07-10 23:00:00,115.46,115.49,115.435,115.49,105199998.0
2007-07-10 23:01:00,115.48,115.51,115.48,115.51,116200000.0
2007-07-10 23:02:00,115.5,115.5,115.47,115.47,112600000.0
2007-07-10 23:03:00,115.48,115.48,115.48,115.48,8300000.0
2007-07-10 23:04:00,115.46,115.5,115.46,115.49,16600000.0
2007-07-10 23:05:00,115.47,115.47,115.46,115.46,16600000.0
2007-07-10 23:06:00,115.47,115.47,115.38,115.45,91300000.0
2007-07-10 23:07:00,115.45,115.47,115.45,115.47,19500000.0
2007-07-10 23:08:00,115.45,115.47,115.43,115.46,27800000.0
2007-07-10 23:09:00,115.45,115.45,115.435,115.435,33700000.0
2007-07-10 23:10:00,115.46,115.48,115.37,115.46,128600000.0
2007-07-10 23:11:00,115.47,115.49,115.46,115.48,77800000.0
2007-07-10 23:12:00,115.49,115.49,115.46,115.475,88700000.0
2007-07-10 23:13:00,115.47,115.49,115.47,115.49,101199997.0
2007-07-10 23:14:00,115.47,115.49,115.4,115.48,169799995.0
2007-07-10 23:15:00,115.49,115.49,115.4,115.49,18400000.0
2007-07-10 23:16:00,115.49,115.49,115.385,115.48,153099998.0
2007-07-10 23:17:00,115.48,115.49,115.46,115.49,38700000.0
2007-07-10 23:18:00,115.49,115.49,115.47,115.49,100699999.0
2007-07-10 23:19:00,115.485,115.5,115.47,115.495,195999995.0
2007-07-10 23:20:00,115.495,115.51,115.49,115.5,166399998.0
2007-07-10 23:21:00,115.5,115.5,115.485,115.5,120300000.0
2007-07-10 23:22:00,115.5,115.5,115.475,115.475,270599990.0
2007-07-10 23:23:00,115.475,115.49,115.46,115.46,133199997.0
2007-07-10 23:24:00,115.485,115.49,115.46,115.465,162899996.0
2007-07-10 23:25:00,115.47,115.48,115.44,115.445,131100000.0
2007-07-10 23:26:00,115.45,115.46,115.43,115.45,60300000.0
2007-07-10 23:27:00,115.45,115.45,115.41,115.41,227099997.0
2007-07-10 23:28:00,115.43,115.43,115.39,115.41,234099996.0
2007-07-10 23:29:00,115.405,115.41,115.38,115.4,199099996.0
2007-07-10 23:30:00,115.4,115.4,115.26,115.33,502499990.0
2007-07-10 23:31:00,115.34,115.4,115.32,115.38,442499994.0
2007-07-10 23:32:00,115.38,115.38,115.27,115.355,373899999.0
2007-07-10 23:33:00,115.36,115.37,115.31,115.32,435199999.0
2007-07-10 23:34:00,115.305,115.305,115.185,115.22,615399999.0
2007-07-10 23:35:00,115.22,115.28,115.18,115.25,779999999.0
2007-07-10 23:36:00,115.25,115.25,115.1,115.18,707500000.0
2007-07-10 23:37:00,115.18,115.18,115.13,115.15,525099996.0
2007-07-10 23:38:00,115.15,115.19,115.14,115.15,348899997.0
2007-07-10 23:39:00,115.15,115.19,115.07,115.16,465999999.0
2007-07-10 23:40:00,115.17,115.18,114.96,115.07,694499998.0
2007-07-10 23:41:00,115.08,115.1,115.0,115.09,502700000.0
2007-07-10 23:42:00,115.09,115.15,115.09,115.15,315199996.0
2007-07-10 23:43:00,115.15,115.2,115.08,115.18,319600000.0
2007-07-10 23:44:00,115.19,115.2,115.17,115.17,146499999.0
2007-07-10 23:45:00,115.17,115.23,115.1,115.1,502800000.0
2007-07-10 23:46:00,115.1,115.17,115.07,115.15,862400000.0
2007-07-10 23:47:00,115.14,115.15,115.04,115.1,571099999.0
2007-07-10 23:48:00,115.1,115.14,115.09,115.13,721199998.0
2007-07-10 23:49:00,115.13,115.23,115.13,115.18,584699999.0
2007-07-10 23:50:00,115.19,115.19,115.04,115.12,662700000.0
2007-07-10 23:51:00,115.11,115.12,114.99,115.12,285600000.0
2007-07-10 23:52:00,115.12,115.19,115.1,115.19,311999997.0
2007-07-10 23:53:00,115.19,115.2,115.07,115.165,564099995.0
2007-07-10 23:54:00,115.16,115.165,115.055,115.15,382599997.0
2007-07-10 23:55:00,115.14,115.18,115.135,115.15,361400000.0
2007-07-10 23:56:00,115.15,115.17,115.04,115.065,759699996.0
2007-07-10 23:57:00,115.06,115.11,115.0,115.065,583399994.0
2007-07-10 23:58:00,115.065,115.13,115.05,115.1,635899996.0
2007-07-10 23:59:00,115.095,115.12,115.07,115.09,226500000.0
2007-07-11 00:00:00,115.09,115.09,114.97,115.005,618299999.0
2007-07-11 00:01:00,115.005,115.04,114.985,115.03,850899996.0
2007-07-11 00:02:00,115.03,115.03,114.98,115.0,346000000.0
2007-07-11 00:03:00,114.97,115.01,114.91,114.93,522900000.0
2007-07-11 00:04:00,114.94,114.95,114.91,114.93,365800000.0
2007-07-11 00:05:00,114.93,114.96,114.91,114.925,373500000.0
2007-07-11 00:06:00,114.93,114.94,114.895,114.91,255200000.0
2007-07-11 00:07:00,114.9,114.93,114.85,114.92,514799995.0
2007-07-11 00:08:00,114.92,114.93,114.84,114.855,815099992.0
2007-07-11 00:09:00,114.84,114.88,114.83,114.85,611499999.0
2007-07-11 00:10:00,114.85,114.85,114.77,114.79,652099997.0
2007-07-11 00:11:00,114.79,114.83,114.755,114.81,874600000.0
2007-07-11 00:12:00,114.81,114.82,114.76,114.77,589500000.0
2007-07-11 00:13:00,114.78,114.82,114.71,114.77,477900000.0
2007-07-11 00:14:00,114.77,114.77,114.7,114.72,524199995.0
2007-07-11 00:15:00,114.715,114.73,114.63,114.63,588099992.0
2007-07-11 00:16:00,114.63,114.71,114.63,114.69,210700000.0
2007-07-11 00:17:00,114.71,114.71,114.63,114.63,422400007.0
2007-07-11 00:18:00,114.65,114.7,114.63,114.65,708000004.0
2007-07-11 00:19:00,114.65,114.68,114.62,114.66,506800002.0
2007-07-11 00:20:00,114.66,114.66,114.54,114.54,568000001.0
2007-07-11 00:21:00,114.58,114.61,114.57,114.6,511600001.0
2007-07-11 00:22:00,114.6,114.61,114.56,114.575,501400002.0
2007-07-11 00:23:00,114.57,114.59,114.48,114.575,544500010.0
2007-07-11 00:24:00,114.56,114.66,114.53,114.66,696200002.0
2007-07-11 00:25:00,114.66,114.78,114.66,114.68,800100005.0
2007-07-11 00:26:00,114.76,114.79,114.76,114.79,635900000.0
2007-07-11 00:27:00,114.78,114.79,114.7,114.72,639600002.0
2007-07-11 00:28:00,114.72,114.79,114.7,114.78,268300000.0
2007-07-11 00:29:00,114.79,114.82,114.75,114.81,279500000.0
2007-07-11 00:30:00,114.81,114.85,114.78,114.78,313400000.0
2007-07-11 00:31:00,114.78,114.79,114.68,114.78,295300002.0
2007-07-11 00:32:00,114.78,114.88,114.765,114.86,320600000.0
2007-07-11 00:33:00,114.86,114.89,114.79,114.89,306200000.0
2007-07-11 00:34:00,114.88,114.94,114.88,114.92,286800000.0
2007-07-11 00:35:00,114.93,114.95,114.92,114.94,242099999.0
2007-07-11 00:36:00,114.95,114.97,114.92,114.92,662100000.0
2007-07-11 00:37:00,114.92,114.95,114.91,114.93,331900000.0
2007-07-11 00:38:00,114.92,114.96,114.89,114.9,355500002.0
2007-07-11 00:39:00,114.91,114.99,114.91,114.97,417099999.0
2007-07-11 00:40:00,114.97,114.975,114.89,114.96,1035700010.0
2007-07-11 00:41:00,114.95,114.99,114.95,114.97,331600001.0
2007-07-11 00:42:00,114.97,114.97,114.95,114.96,99600000.0
2007-07-11 00:43:00,114.96,114.99,114.96,114.98,112800000.0
2007-07-11 00:44:00,114.97,114.99,114.96,114.99,62700000.0
2007-07-11 00:45:00,114.98,114.99,114.96,114.965,278100000.0
2007-07-11 00:46:00,114.95,115.0,114.95,114.99,168700000.0
2007-07-11 00:47:00,114.99,115.02,114.98,115.0,216600000.0
2007-07-11 00:48:00,114.995,115.02,114.98,115.01,232200000.0
2007-07-11 00:49:00,115.0,115.03,114.98,115.02,230100000.0
2007-07-11 00:50:00,115.01,115.01,114.99,115.0,122600001.0
2007-07-11 00:51:00,114.99,115.0,114.97,114.99,246200000.0
2007-07-11 00:52:00,115.01,115.07,115.01,115.07,143500000.0
2007-07-11 00:53:00,115.045,115.12,115.045,115.08,244700002.0
2007-07-11 00:54:00,115.08,115.11,115.06,115.07,143500000.0
2007-07-11 00:55:00,115.06,115.06,115.0,115.03,330800000.0
2007-07-11 00:56:00,115.02,115.04,115.0,115.005,215600000.0
2007-07-11 00:57:00,115.02,115.03,114.99,114.99,420600000.0
2007-07-11 00:58:00,114.99,115.0,114.94,114.95,622300002.0
2007-07-11 00:59:00,114.95,114.95,114.86,114.87,492000000.0
2007-07-11 01:00:00,114.87,114.96,114.87,114.96,622600001.0
2007-07-11 01:01:00,114.96,114.97,114.915,114.94,554400000.0
2007-07-11 01:02:00,114.95,114.95,114.92,114.94,154700000.0
2007-07-11 01:03:00,114.94,114.99,114.94,114.98,190600000.0
2007-07-11 01:04:00,114.98,114.99,114.96,114.99,320000000.0
2007-07-11 01:05:00,114.99,115.01,114.98,115.0,132200001.0
2007-07-11 01:06:00,115.01,115.01,115.0,115.0,102600000.0
2007-07-11 01:07:00,115.01,115.01,114.99,115.0,102800000.0
2007-07-11 01:08:00,115.0,115.01,115.0,115.0,106300001.0
2007-07-11 01:09:00,115.0,115.01,115.0,115.01,78800000.0
2007-07-11 01:10:00,115.01,115.01,115.0,115.01,51600000.0
2007-07-11 01:11:00,115.01,115.07,114.985,115.06,267700000.0
2007-07-11 01:12:00,115.06,115.12,115.06,115.12,232799999.0
2007-07-11 01:13:00,115.11,115.15,115.1,115.14,378000000.0
2007-07-11 01:14:00,115.13,115.14,115.1,115.13,384899997.0
2007-07-11 01:15:00,115.12,115.15,115.095,115.15,370699993.0
2007-07-11 01:16:00,115.14,115.15,115.09,115.12,426600003.0
2007-07-11 01:17:00,115.115,115.14,115.1,115.13,436500000.0
2007-07-11 01:18:00,115.13,115.15,115.13,115.14,164599997.0
2007-07-11 01:19:00,115.13,115.16,115.11,115.15,415699999.0
2007-07-11 01:20:00,115.135,115.19,115.135,115.18,153100000.0
2007-07-11 01:21:00,115.18,115.2,115.18,115.2,640899992.0
2007-07-11 01:22:00,115.2,115.21,115.16,115.21,234800001.0
2007-07-11 01:23:00,115.18,115.23,115.18,115.22,173900000.0
2007-07-11 01:24:00,115.23,115.23,115.185,115.23,153199998.0
2007-07-11 01:25:00,115.22,115.24,115.21,115.23,143199999.0
2007-07-11 01:26:00,115.23,115.24,115.21,115.215,360799998.0
2007-07-11 01:27:00,115.23,115.23,115.165,115.19,413000001.0
2007-07-11 01:28:00,115.2,115.22,115.17,115.22,474599997.0
2007-07-11 01:29:00,115.2,115.25,115.19,115.25,338199996.0
2007-07-11 01:30:00,115.22,115.26,115.22,115.26,526899994.0
2007-07-11 01:31:00,115.25,115.3,115.24,115.265,614800013.0
2007-07-11 01:32:00,115.29,115.31,115.26,115.26,346899995.0
2007-07-11 01:33:00,115.31,115.32,115.255,115.32,337099993.0
2007-07-11 01:34:00,115.32,115.34,115.3,115.34,290899996.0
2007-07-11 01:35:00,115.345,115.355,115.33,115.355,36800000.0
2007-07-11 01:36:00,115.35,115.42,115.33,115.41,316899999.0
2007-07-11 01:37:00,115.4,115.42,115.39,115.42,345099999.0
2007-07-11 01:38:00,115.42,115.42,115.3,115.385,962599995.0
2007-07-11 01:39:00,115.39,115.42,115.36,115.4,734399999.0
2007-07-11 01:40:00,115.4,115.4,115.31,115.33,626500008.0
2007-07-11 01:41:00,115.33,115.36,115.3,115.345,849199986.0
2007-07-11 01:42:00,115.36,115.39,115.35,115.37,810899986.0
2007-07-11 01:43:00,115.37,115.38,115.35,115.37,191600000.0
2007-07-11 01:44:00,115.37,115.41,115.37,115.39,297099999.0
2007-07-11 01:45:00,115.39,115.43,115.39,115.42,676500001.0
2007-07-11 01:46:00,115.42,115.44,115.4,115.43,537300000.0
2007-07-11 01:47:00,115.42,115.47,115.42,115.43,365499999.0
2007-07-11 01:48:00,115.46,115.47,115.42,115.445,407100000.0
2007-07-11 01:49:00,115.45,115.46,115.43,115.45,557399990.0
2007-07-11 01:50:00,115.45,115.45,115.42,115.44,220799998.0
2007-07-11 01:51:00,115.44,115.445,115.42,115.43,349300000.0
2007-07-11 01:52:00,115.43,115.46,115.41,115.445,306600000.0
2007-07-11 01:53:00,115.47,115.51,115.45,115.485,396400000.0
2007-07-11 01:54:00,115.51,115.52,115.48,115.485,510400000.0
2007-07-11 01:55:00,115.5,115.51,115.48,115.485,195700000.0
2007-07-11 01:56:00,115.48,115.5,115.45,115.455,424300001.0
2007-07-11 01:57:00,115.47,115.51,115.46,115.48,492400002.0
2007-07-11 01:58:00,115.48,115.51,115.47,115.51,186500000.0
2007-07-11 01:59:00,115.51,115.51,115.43,115.44,407499998.0
2007-07-11 02:00:00,115.44,115.49,115.43,115.46,434400002.0
2007-07-11 02:01:00,115.46,115.46,115.42,115.45,274599998.0
2007-07-11 02:02:00,115.45,115.48,115.445,115.48,212400000.0
2007-07-11 02:03:00,115.48,115.49,115.455,115.47,192200000.0
2007-07-11 02:04:00,115.48,115.48,115.455,115.47,103900000.0
2007-07-11 02:05:00,115.47,115.47,115.43,115.45,322100000.0
2007-07-11 02:06:00,115.45,115.46,115.435,115.46,240800000.0
2007-07-11 02:07:00,115.46,115.48,115.46,115.48,87499999.0
2007-07-11 02:08:00,115.48,115.48,115.395,115.4,363000000.0
2007-07-11 02:09:00,115.4,115.4,115.37,115.375,593500000.0
2007-07-11 02:10:00,115.375,115.4,115.37,115.39,769800005.0
2007-07-11 02:11:00,115.38,115.395,115.37,115.39,507500002.0
2007-07-11 02:12:00,115.39,115.4,115.37,115.395,465800000.0
2007-07-11 02:13:00,115.395,115.4,115.385,115.4,352600000.0
2007-07-11 02:14:00,115.4,115.43,115.39,115.43,724299998.0
2007-07-11 02:15:00,115.41,115.43,115.4,115.42,352800000.0
2007-07-11 02:16:00,115.425,115.46,115.42,115.44,193300000.0
2007-07-11 02:17:00,115.44,115.47,115.43,115.46,246199999.0
2007-07-11 02:18:00,115.46,115.48,115.46,115.475,357700000.0
2007-07-11 02:19:00,115.47,115.485,115.45,115.46,329100000.0
2007-07-11 02:20:00,115.46,115.46,115.445,115.46,255300000.0
2007-07-11 02:21:00,115.46,115.46,115.46,115.46,5500000.0
2007-07-11 02:22:00,115.46,115.47,115.45,115.46,489600002.0
2007-07-11 02:23:00,115.46,115.47,115.46,115.47,95700000.0
2007-07-11 02:24:00,115.48,115.48,115.47,115.48,318100000.0
2007-07-11 02:25:00,115.48,115.49,115.45,115.47,229499999.0
2007-07-11 02:26:00,115.49,115.53,115.46,115.5,388299999.0
2007-07-11 02:27:00,115.5,115.52,115.49,115.5,635000012.0
2007-07-11 02:28:00,115.5,115.52,115.49,115.51,531100000.0
2007-07-11 02:29:00,115.51,115.51,115.5,115.51,156000000.0
2007-07-11 02:30:00,115.51,115.51,115.47,115.49,171299997.0
2007-07-11 02:31:00,115.49,115.51,115.47,115.5,527799996.0
2007-07-11 02:32:00,115.5,115.505,115.48,115.49,292500000.0
2007-07-11 02:33:00,115.49,115.5,115.48,115.5,147200000.0
2007-07-11 02:34:00,115.5,115.5,115.49,115.5,200800000.0
2007-07-11 02:35:00,115.51,115.55,115.51,115.55,658300004.0
2007-07-11 02:36:00,115.545,115.55,115.51,115.515,461599998.0
2007-07-11 02:37:00,115.515,115.555,115.49,115.52,852700009.0
2007-07-11 02:38:00,115.53,115.55,115.52,115.55,399000000.0
2007-07-11 02:39:00,115.55,115.56,115.53,115.55,274200000.0
2007-07-11 02:40:00,115.55,115.585,115.52,115.58,700400008.0
2007-07-11 02:41:00,115.59,115.59,115.56,115.59,416399999.0
2007-07-11 02:42:00,115.59,115.62,115.58,115.61,457900000.0
2007-07-11 02:43:00,115.62,115.62,115.6,115.61,281300001.0
2007-07-11 02:44:00,115.61,115.61,115.59,115.6,389400000.0
2007-07-11 02:45:00,115.6,115.6,115.535,115.58,283100000.0
2007-07-11 02:46:00,115.58,115.58,115.53,115.53,378300001.0
2007-07-11 02:47:00,115.525,115.53,115.495,115.53,612799998.0
2007-07-11 02:48:00,115.53,115.53,115.49,115.49,402800004.0
2007-07-11 02:49:00,115.49,115.5,115.47,115.48,582300003.0
2007-07-11 02:50:00,115.48,115.49,115.42,115.46,632799997.0
2007-07-11 02:51:00,115.46,115.5,115.445,115.49,344600002.0
2007-07-11 02:52:00,115.49,115.51,115.475,115.49,276500000.0
2007-07-11 02:53:00,115.5,115.51,115.49,115.51,298300000.0
2007-07-11 02:54:00,115.51,115.52,115.495,115.51,380400000.0
2007-07-11 02:55:00,115.51,115.51,115.485,115.5,349199996.0
2007-07-11 02:56:00,115.5,115.5,115.48,115.48,492899995.0
2007-07-11 02:57:00,115.49,115.5,115.48,115.49,268700002.0
2007-07-11 02:58:00,115.49,115.5,115.45,115.5,228999997.0
2007-07-11 02:59:00,115.5,115.51,115.5,115.5,63200000.0
2007-07-11 03:00:00,115.5,115.5,115.47,115.5,141700000.0
2007-07-11 03:01:00,115.49,115.5,115.47,115.49,59500000.0
2007-07-11 03:02:00,115.49,115.49,115.47,115.49,79800000.0
2007-07-11 03:03:00,115.49,115.49,115.49,115.49,60800000.0
2007-07-11 03:04:00,115.46,115.47,115.46,115.47,114200000.0
2007-07-11 03:05:00,115.49,115.49,115.46,115.47,114200000.0
2007-07-11 03:06:00,115.47,115.47,115.44,115.47,319900001.0
2007-07-11 03:07:00,115.47,115.47,115.43,115.44,376800000.0
2007-07-11 03:08:00,115.435,115.46,115.395,115.41,419100000.0
2007-07-11 03:09:00,115.4,115.4,115.36,115.37,562400000.0
2007-07-11 03:10:00,115.37,115.4,115.36,115.39,532800000.0
2007-07-11 03:11:00,115.39,115.39,115.36,115.37,323400001.0
2007-07-11 03:12:00,115.38,115.38,115.35,115.36,305800003.0
2007-07-11 03:13:00,115.36,115.37,115.355,115.36,255800001.0
2007-07-11 03:14:00,115.36,115.39,115.36,115.39,448700001.0
2007-07-11 03:15:00,115.38,115.42,115.38,115.395,356200000.0
2007-07-11 03:16:00,115.41,115.42,115.4,115.42,224200001.0
2007-07-11 03:17:00,115.42,115.44,115.42,115.425,313600002.0
2007-07-11 03:18:00,115.425,115.43,115.385,115.43,268200001.0
2007-07-11 03:19:00,115.42,115.44,115.41,115.44,535299991.0
2007-07-11 03:20:00,115.44,115.45,115.38,115.41,482599998.0
2007-07-11 03:21:00,115.42,115.43,115.41,115.43,84199999.0
2007-07-11 03:22:00,115.43,115.44,115.41,115.43,147000000.0
2007-07-11 03:23:00,115.43,115.44,115.425,115.44,227200007.0
2007-07-11 03:24:00,115.44,115.45,115.435,115.435,296400000.0
2007-07-11 03:25:00,115.44,115.45,115.43,115.43,76600000.0
2007-07-11 03:26:00,115.44,115.44,115.43,115.43,110900002.0
2007-07-11 03:27:00,115.43,115.43,115.42,115.42,193200005.0
2007-07-11 03:28:00,115.43,115.44,115.43,115.44,36400000.0
2007-07-11 03:29:00,115.44,115.46,115.44,115.45,301300000.0
2007-07-11 03:30:00,115.45,115.45,115.415,115.42,490100011.0
2007-07-11 03:31:00,115.42,115.42,115.41,115.415,464400008.0
2007-07-11 03:32:00,115.415,115.415,115.41,115.41,67000000.0
2007-07-11 03:33:00,115.41,115.41,115.37,115.41,501699994.0
2007-07-11 03:34:00,115.41,115.46,115.38,115.46,542099996.0
2007-07-11 03:35:00,115.45,115.47,115.435,115.44,355700000.0
2007-07-11 03:36:00,115.44,115.45,115.44,115.44,105700000.0
2007-07-11 03:37:00,115.44,115.44,115.42,115.43,131100000.0
2007-07-11 03:38:00,115.43,115.44,115.425,115.44,432899999.0
2007-07-11 03:39:00,115.43,115.43,115.42,115.43,268700001.0
2007-07-11 03:40:00,115.43,115.44,115.42,115.43,148500001.0
2007-07-11 03:41:00,115.42,115.43,115.42,115.43,79300000.0
2007-07-11 03:42:00,115.42,115.43,115.415,115.42,36800000.0
2007-07-11 03:43:00,115.41,115.43,115.4,115.41,236700002.0
2007-07-11 03:44:00,115.41,115.41,115.41,115.41,75700000.0
2007-07-11 03:45:00,115.41,115.42,115.41,115.415,144900000.0
2007-07-11 03:46:00,115.42,115.42,115.415,115.42,89000000.0
2007-07-11 03:47:00,115.42,115.42,115.38,115.38,192800000.0
2007-07-11 03:48:00,115.39,115.4,115.39,115.4,38700000.0
2007-07-11 03:49:00,115.4,115.41,115.38,115.4,224900000.0
2007-07-11 03:50:00,115.4,115.4,115.4,115.4,100500000.0
2007-07-11 03:51:00,115.4,115.4,115.38,115.38,31600000.0
2007-07-11 03:52:00,115.38,115.4,115.37,115.38,247600000.0
2007-07-11 03:53:00,115.39,115.39,115.37,115.38,271300003.0
2007-07-11 03:54:00,115.375,115.39,115.37,115.37,387400002.0
2007-07-11 03:55:00,115.38,115.38,115.36,115.36,111200001.0
2007-07-11 03:56:00,115.37,115.38,115.36,115.38,195400000.0
2007-07-11 03:57:00,115.38,115.39,115.37,115.38,188200001.0
2007-07-11 03:58:00,115.38,115.38,115.38,115.38,87800000.0
2007-07-11 03:59:00,115.38,115.39,115.38,115.39,40100000.0
2007-07-11 04:00:00,115.38,115.39,115.38,115.39,78000000.0
2007-07-11 04:01:00,115.38,115.39,115.38,115.39,109000000.0
2007-07-11 04:02:00,115.39,115.4,115.39,115.39,84100000.0
2007-07-11 04:03:00,115.39,115.4,115.39,115.4,239400000.0
2007-07-11 04:04:00,115.4,115.41,115.39,115.41,427600002.0
2007-07-11 04:05:00,115.41,115.41,115.37,115.38,322400002.0
2007-07-11 04:06:00,115.385,115.385,115.365,115.37,158800000.0
2007-07-11 04:07:00,115.37,115.38,115.37,115.38,201600000.0
2007-07-11 04:08:00,115.38,115.39,115.38,115.38,74300000.0
2007-07-11 04:09:00,115.38,115.38,115.37,115.38,155600000.0
2007-07-11 04:10:00,115.38,115.38,115.37,115.38,113200000.0
2007-07-11 04:11:00,115.38,115.39,115.38,115.385,230500002.0
2007-07-11 04:12:00,115.39,115.4,115.33,115.35,466500004.0
2007-07-11 04:13:00,115.35,115.36,115.3,115.33,223600001.0
2007-07-11 04:14:00,115.32,115.33,115.31,115.33,182000000.0
2007-07-11 04:15:00,115.33,115.33,115.33,115.33,4000000.0
2007-07-11 04:16:00,115.32,115.33,115.3,115.31,134200000.0
2007-07-11 04:17:00,115.31,115.31,115.25,115.27,578599995.0
2007-07-11 04:18:00,115.28,115.29,115.28,115.28,25500000.0
2007-07-11 04:19:00,115.27,115.28,115.27,115.27,46000000.0
2007-07-11 04:20:00,115.28,115.29,115.27,115.29,151600000.0
2007-07-11 04:21:00,115.29,115.31,115.27,115.31,250000000.0
2007-07-11 04:22:00,115.31,115.31,115.3,115.31,156000000.0
2007-07-11 04:23:00,115.31,115.34,115.3,115.34,329099996.0
2007-07-11 04:24:00,115.34,115.36,115.34,115.35,359500013.0
2007-07-11 04:25:00,115.34,115.38,115.34,115.38,419700002.0
2007-07-11 04:26:00,115.38,115.38,115.36,115.37,286199999.0
2007-07-11 04:27:00,115.36,115.38,115.36,115.38,1030999991.0
2007-07-11 04:28:00,115.38,115.38,115.36,115.38,213099999.0
2007-07-11 04:29:00,115.38,115.38,115.35,115.35,206800000.0
2007-07-11 04:30:00,115.35,115.36,115.33,115.34,311600000.0
2007-07-11 04:31:00,115.35,115.36,115.33,115.33,319200001.0
2007-07-11 04:32:00,115.35,115.375,115.34,115.35,263799999.0
2007-07-11 04:33:00,115.36,115.36,115.35,115.36,370600000.0
2007-07-11 04:34:00,115.35,115.36,115.35,115.36,186500000.0
2007-07-11 04:35:00,115.36,115.36,115.35,115.35,111000000.0
2007-07-11 04:36:00,115.36,115.36,115.36,115.36,116100000.0
2007-07-11 04:37:00,115.36,115.36,115.35,115.36,159000000.0
2007-07-11 04:38:00,115.36,115.36,115.34,115.35,361800000.0
2007-07-11 04:39:00,115.345,115.36,115.32,115.32,562000000.0
2007-07-11 04:40:00,115.33,115.34,115.32,115.34,456300000.0
2007-07-11 04:41:00,115.33,115.34,115.305,115.305,116300000.0
2007-07-11 04:42:00,115.305,115.31,115.3,115.3,206099998.0
2007-07-11 04:43:00,115.305,115.32,115.3,115.32,60300000.0
2007-07-11 04:44:00,115.32,115.32,115.31,115.32,105000000.0
2007-07-11 04:45:00,115.32,115.32,115.315,115.32,112000000.0
2007-07-11 04:46:00,115.32,115.34,115.315,115.33,78800000.0
2007-07-11 04:47:00,115.33,115.33,115.31,115.32,95800000.0
2007-07-11 04:48:00,115.32,115.33,115.31,115.32,180300001.0
2007-07-11 04:49:00,115.32,115.34,115.32,115.33,173200000.0
2007-07-11 04:50:00,115.325,115.34,115.32,115.33,252500002.0
2007-07-11 04:51:00,115.33,115.34,115.33,115.33,22000000.0
2007-07-11 04:52:00,115.33,115.33,115.32,115.32,13100000.0
2007-07-11 04:54:00,115.32,115.33,115.32,115.33,31800000.0
2007-07-11 04:55:00,115.33,115.34,115.33,115.34,89899997.0
2007-07-11 04:56:00,115.34,115.34,115.33,115.34,197599997.0
2007-07-11 04:57:00,115.34,115.35,115.34,115.345,135200001.0
2007-07-11 04:58:00,115.35,115.37,115.33,115.37,240699999.0
2007-07-11 04:59:00,115.37,115.37,115.34,115.36,172100000.0
2007-07-11 05:00:00,115.36,115.36,115.33,115.34,86500000.0
2007-07-11 05:01:00,115.33,115.33,115.32,115.32,180100001.0
2007-07-11 05:02:00,115.32,115.33,115.32,115.32,470400000.0
2007-07-11 05:03:00,115.31,115.33,115.31,115.33,181500001.0
2007-07-11 05:04:00,115.32,115.32,115.31,115.32,122000000.0
2007-07-11 05:05:00,115.32,115.32,115.31,115.31,205500000.0
2007-07-11 05:06:00,115.3,115.32,115.3,115.32,90300003.0
2007-07-11 05:07:00,115.32,115.32,115.31,115.31,33100000.0
2007-07-11 05:08:00,115.31,115.32,115.3,115.31,138700000.0
2007-07-11 05:09:00,115.31,115.32,115.31,115.31,100900000.0
2007-07-11 05:10:00,115.31,115.32,115.31,115.31,229500000.0
2007-07-11 05:11:00,115.32,115.32,115.3,115.3,117300000.0
2007-07-11 05:12:00,115.32,115.32,115.31,115.31,183600000.0
2007-07-11 05:13:00,115.31,115.33,115.31,115.33,41800000.0
2007-07-11 05:14:00,115.33,115.33,115.3,115.3,164600000.0
2007-07-11 05:15:00,115.3,115.3,115.275,115.28,322900001.0
2007-07-11 05:16:00,115.28,115.29,115.27,115.27,453900003.0
2007-07-11 05:17:00,115.285,115.31,115.26,115.31,286300000.0
2007-07-11 05:18:00,115.31,115.31,115.3,115.3,59300000.0
2007-07-11 05:19:00,115.31,115.31,115.3,115.3,182100001.0
2007-07-11 05:20:00,115.305,115.31,115.305,115.305,235400000.0
2007-07-11 05:21:00,115.31,115.32,115.27,115.28,649100003.0
2007-07-11 05:22:00,115.27,115.29,115.27,115.28,237300000.0
2007-07-11 05:23:00,115.28,115.28,115.27,115.27,176600000.0
2007-07-11 05:24:00,115.27,115.29,115.27,115.29,478800001.0
2007-07-11 05:25:00,115.28,115.3,115.28,115.3,169100000.0
2007-07-11 05:26:00,115.295,115.3,115.29,115.29,151000000.0
2007-07-11 05:27:00,115.29,115.3,115.28,115.29,479100000.0
2007-07-11 05:28:00,115.29,115.3,115.27,115.3,321800001.0
2007-07-11 05:29:00,115.3,115.33,115.3,115.33,369600000.0
2007-07-11 05:30:00,115.33,115.34,115.33,115.33,113800000.0
2007-07-11 05:31:00,115.33,115.35,115.32,115.35,474900001.0
2007-07-11 05:32:00,115.35,115.36,115.34,115.35,499500012.0
2007-07-11 05:33:00,115.36,115.37,115.36,115.36,314800000.0
2007-07-11 05:34:00,115.35,115.35,115.34,115.345,142300001.0
2007-07-11 05:35:00,115.345,115.35,115.33,115.33,142800000.0
2007-07-11 05:36:00,115.345,115.35,115.34,115.34,233400000.0
2007-07-11 05:37:00,115.34,115.35,115.34,115.35,220400000.0
2007-07-11 05:38:00,115.35,115.35,115.34,115.35,109400000.0
2007-07-11 05:39:00,115.35,115.35,115.34,115.34,189200000.0
2007-07-11 05:40:00,115.34,115.35,115.33,115.34,178600002.0
2007-07-11 05:41:00,115.34,115.36,115.34,115.36,36500000.0
2007-07-11 05:42:00,115.35,115.37,115.34,115.36,171899998.0
2007-07-11 05:43:00,115.36,115.38,115.35,115.37,336199998.0
2007-07-11 05:44:00,115.36,115.39,115.35,115.37,235399998.0
2007-07-11 05:45:00,115.37,115.38,115.355,115.365,725500004.0
2007-07-11 05:46:00,115.365,115.365,115.33,115.35,178400000.0
2007-07-11 05:47:00,115.36,115.36,115.35,115.35,93200003.0
2007-07-11 05:48:00,115.35,115.36,115.35,115.35,87000002.0
2007-07-11 05:49:00,115.35,115.36,115.345,115.35,139600003.0
2007-07-11 05:50:00,115.35,115.36,115.35,115.35,54600000.0
2007-07-11 05:51:00,115.35,115.36,115.34,115.35,100400000.0
2007-07-11 05:52:00,115.35,115.36,115.34,115.34,317400006.0
2007-07-11 05:53:00,115.33,115.36,115.33,115.35,649100011.0
2007-07-11 05:54:00,115.34,115.35,115.335,115.34,217500001.0
2007-07-11 05:55:00,115.33,115.36,115.33,115.35,381400007.0
2007-07-11 05:56:00,115.35,115.36,115.34,115.34,88900000.0
2007-07-11 05:57:00,115.34,115.36,115.34,115.345,200500000.0
2007-07-11 05:58:00,115.34,115.34,115.32,115.34,442000005.0
2007-07-11 05:59:00,115.36,115.36,115.34,115.35,166899999.0
2007-07-11 06:00:00,115.35,115.35,115.34,115.35,124100000.0
2007-07-11 06:01:00,115.36,115.36,115.33,115.335,193300002.0
2007-07-11 06:02:00,115.34,115.34,115.34,115.34,2800000.0
2007-07-11 06:03:00,115.335,115.335,115.33,115.33,92200000.0
2007-07-11 06:04:00,115.33,115.33,115.33,115.33,15000000.0
2007-07-11 06:05:00,115.33,115.33,115.32,115.33,84300000.0
2007-07-11 06:06:00,115.33,115.33,115.31,115.32,192900000.0
2007-07-11 06:07:00,115.32,115.32,115.29,115.31,471800003.0
2007-07-11 06:08:00,115.29,115.31,115.29,115.31,142000000.0
2007-07-11 06:09:00,115.31,115.315,115.3,115.31,226700000.0
2007-07-11 06:10:00,115.31,115.32,115.29,115.29,304300000.0
2007-07-11 06:11:00,115.29,115.29,115.285,115.29,185500000.0
2007-07-11 06:12:00,115.285,115.29,115.28,115.29,199800000.0
2007-07-11 06:13:00,115.29,115.29,115.29,115.29,8000000.0
2007-07-11 06:14:00,115.29,115.29,115.285,115.29,85300000.0
2007-07-11 06:15:00,115.29,115.3,115.29,115.29,112000000.0
2007-07-11 06:16:00,115.3,115.31,115.29,115.29,153400005.0
2007-07-11 06:17:00,115.3,115.32,115.3,115.31,129299998.0
2007-07-11 06:18:00,115.31,115.33,115.31,115.33,116599997.0
2007-07-11 06:19:00,115.32,115.34,115.32,115.325,404000000.0
2007-07-11 06:22:00,115.33,115.34,115.33,115.34,87700000.0
2007-07-11 06:23:00,115.34,115.36,115.34,115.36,119400000.0
2007-07-11 06:24:00,115.36,115.36,115.345,115.36,153799998.0
2007-07-11 06:25:00,115.36,115.36,115.36,115.36,15200000.0
2007-07-11 06:26:00,115.36,115.37,115.35,115.37,443799993.0
2007-07-11 06:27:00,115.37,115.39,115.355,115.38,311100000.0
2007-07-11 06:28:00,115.38,115.39,115.38,115.39,228800000.0
2007-07-11 06:29:00,115.39,115.4,115.39,115.39,103500000.0
2007-07-11 06:30:00,115.39,115.39,115.39,115.39,39300000.0
2007-07-11 06:31:00,115.39,115.39,115.38,115.39,143600001.0
2007-07-11 06:32:00,115.39,115.39,115.37,115.39,200300000.0
2007-07-11 06:33:00,115.39,115.4,115.37,115.38,503200000.0
2007-07-11 06:34:00,115.38,115.39,115.37,115.39,384799999.0
2007-07-11 06:35:00,115.39,115.4,115.385,115.4,312399999.0
2007-07-11 06:36:00,115.4,115.42,115.38,115.41,317000000.0
2007-07-11 06:37:00,115.41,115.46,115.38,115.44,476099999.0
2007-07-11 06:38:00,115.43,115.45,115.42,115.44,512599997.0
2007-07-11 06:39:00,115.44,115.46,115.41,115.41,325000000.0
2007-07-11 06:40:00,115.41,115.42,115.4,115.41,554800000.0
2007-07-11 06:41:00,115.42,115.42,115.4,115.41,218200000.0
2007-07-11 06:42:00,115.41,115.41,115.4,115.41,132400000.0
2007-07-11 06:43:00,115.42,115.42,115.41,115.42,35000000.0
2007-07-11 06:44:00,115.41,115.42,115.41,115.41,184900000.0
2007-07-11 06:45:00,115.41,115.41,115.39,115.4,142200000.0
2007-07-11 06:46:00,115.4,115.4,115.39,115.39,25600000.0
2007-07-11 06:47:00,115.4,115.41,115.37,115.39,234600001.0
2007-07-11 06:48:00,115.38,115.39,115.37,115.38,159200001.0
2007-07-11 06:49:00,115.37,115.39,115.37,115.39,348100001.0
2007-07-11 06:50:00,115.39,115.39,115.35,115.37,267399999.0
2007-07-11 06:51:00,115.35,115.37,115.33,115.33,139599997.0
2007-07-11 06:52:00,115.37,115.38,115.34,115.38,422299991.0
2007-07-11 06:53:00,115.38,115.4,115.36,115.39,89400000.0
2007-07-11 06:54:00,115.39,115.39,115.385,115.39,82500000.0
2007-07-11 06:55:00,115.39,115.39,115.385,115.39,73000000.0
2007-07-11 06:56:00,115.39,115.39,115.38,115.385,103100000.0
2007-07-11 06:57:00,115.39,115.4,115.37,115.38,223600002.0
2007-07-11 06:58:00,115.38,115.38,115.37,115.37,417300004.0
2007-07-11 06:59:00,115.37,115.39,115.37,115.38,303800005.0
2007-07-11 07:00:00,115.38,115.38,115.37,115.37,82500000.0
2007-07-11 07:01:00,115.37,115.37,115.36,115.37,242900000.0
2007-07-11 07:02:00,115.35,115.37,115.35,115.36,364199999.0
2007-07-11 07:03:00,115.36,115.36,115.34,115.35,154100000.0
2007-07-11 07:04:00,115.35,115.35,115.31,115.33,365900001.0
2007-07-11 07:05:00,115.33,115.35,115.33,115.34,124700000.0
2007-07-11 07:06:00,115.34,115.34,115.33,115.34,114200000.0
2007-07-11 07:07:00,115.34,115.35,115.33,115.34,102700000.0
2007-07-11 07:08:00,115.34,115.35,115.325,115.325,186900000.0
2007-07-11 07:09:00,115.33,115.35,115.32,115.34,278599998.0
2007-07-11 07:10:00,115.35,115.37,115.35,115.36,246600000.0
2007-07-11 07:11:00,115.36,115.37,115.36,115.37,129600001.0
2007-07-11 07:12:00,115.37,115.38,115.36,115.38,239200001.0
2007-07-11 07:13:00,115.38,115.39,115.36,115.39,263699992.0
2007-07-11 07:14:00,115.39,115.4,115.38,115.39,298899997.0
2007-07-11 07:15:00,115.39,115.4,115.39,115.39,127200000.0
2007-07-11 07:16:00,115.39,115.39,115.355,115.36,387400001.0
2007-07-11 07:17:00,115.36,115.36,115.33,115.34,812000002.0
2007-07-11 07:18:00,115.33,115.34,115.33,115.33,546800000.0
2007-07-11 07:19:00,115.34,115.35,115.32,115.335,695500008.0
2007-07-11 07:20:00,115.34,115.34,115.32,115.33,567000014.0
2007-07-11 07:21:00,115.33,115.33,115.275,115.275,1538899966.0
2007-07-11 07:22:00,115.27,115.285,115.25,115.285,856299991.0
2007-07-11 07:23:00,115.28,115.29,115.25,115.27,394899997.0
2007-07-11 07:24:00,115.27,115.29,115.25,115.26,769400000.0
2007-07-11 07:25:00,115.255,115.26,115.2,115.21,596699989.0
2007-07-11 07:26:00,115.21,115.22,115.13,115.135,857399998.0
2007-07-11 07:27:00,115.12,115.13,115.085,115.11,643700008.0
2007-07-11 07:28:00,115.1,115.11,115.06,115.08,695200004.0
2007-07-11 07:29:00,115.07,115.1,115.07,115.07,206500001.0
2007-07-11 07:30:00,115.08,115.11,115.075,115.09,163200002.0
2007-07-11 07:31:00,115.09,115.09,115.03,115.05,433299999.0
2007-07-11 07:32:00,115.05,115.07,115.035,115.04,597699997.0
2007-07-11 07:33:00,115.04,115.06,115.02,115.02,461099997.0
2007-07-11 07:34:00,115.04,115.05,115.02,115.05,150100000.0
2007-07-11 07:35:00,115.05,115.05,114.99,114.995,507599996.0
2007-07-11 07:36:00,115.02,115.02,114.97,114.98,395400001.0
2007-07-11 07:37:00,114.97,114.99,114.89,114.89,507800001.0
2007-07-11 07:38:00,114.91,114.91,114.86,114.885,730200002.0
2007-07-11 07:39:00,114.9,114.93,114.875,114.92,499699999.0
2007-07-11 07:40:00,114.93,114.94,114.9,114.925,903099999.0
2007-07-11 07:41:00,114.92,114.93,114.89,114.91,553300000.0
2007-07-11 07:42:00,114.91,114.92,114.86,114.87,756199999.0
2007-07-11 07:43:00,114.87,114.9,114.86,114.87,806600000.0
2007-07-11 07:44:00,114.87,114.89,114.82,114.82,689300000.0
2007-07-11 07:45:00,114.82,114.85,114.81,114.82,737800003.0
2007-07-11 07:46:00,114.83,114.84,114.8,114.82,446000002.0
2007-07-11 07:47:00,114.82,114.84,114.81,114.83,469399999.0
2007-07-11 07:48:00,114.82,114.82,114.77,114.78,566400001.0
2007-07-11 07:49:00,114.78,114.78,114.75,114.76,520100000.0
2007-07-11 07:50:00,114.76,114.77,114.74,114.75,572600000.0
2007-07-11 07:51:00,114.75,114.76,114.72,114.73,691400001.0
2007-07-11 07:52:00,114.73,114.74,114.7,114.725,908400006.0
2007-07-11 07:53:00,114.73,114.78,114.71,114.72,1061900002.0
2007-07-11 07:54:00,114.74,114.76,114.72,114.73,302600000.0
2007-07-11 07:55:00,114.73,114.75,114.68,114.7,501000002.0
2007-07-11 07:56:00,114.7,114.71,114.68,114.71,878500004.0
2007-07-11 07:57:00,114.7,114.73,114.7,114.73,1109199997.0
2007-07-11 07:58:00,114.74,114.79,114.74,114.78,1218699994.0
2007-07-11 07:59:00,114.79,114.8,114.75,114.8,419499999.0
2007-07-11 08:00:00,114.8,114.92,114.79,114.88,1010199989.0
2007-07-11 08:01:00,114.86,114.99,114.83,114.97,857300002.0
2007-07-11 08:02:00,114.97,114.98,114.91,114.93,896300001.0
2007-07-11 08:03:00,114.93,114.96,114.9,114.94,1156300007.0
2007-07-11 08:04:00,114.94,114.96,114.895,114.9,537700003.0
2007-07-11 08:05:00,114.9,114.905,114.87,114.89,995099973.0
2007-07-11 08:06:00,114.89,115.0,114.89,114.95,884799998.0
2007-07-11 08:07:00,114.955,114.955,114.92,114.93,1027899993.0
2007-07-11 08:08:00,114.93,114.94,114.93,114.94,567699996.0
2007-07-11 08:09:00,114.94,114.99,114.93,114.97,779799998.0
2007-07-11 08:10:00,114.96,114.98,114.95,114.96,422099999.0
2007-07-11 08:11:00,114.96,114.96,114.94,114.94,437999995.0
2007-07-11 08:12:00,114.94,114.97,114.94,114.96,565499995.0
2007-07-11 08:13:00,114.97,115.01,114.95,115.0,564999989.0
2007-07-11 08:14:00,115.0,115.01,114.96,115.005,487100000.0
2007-07-11 08:15:00,114.99,115.035,114.96,114.97,894500002.0
2007-07-11 08:16:00,114.96,115.0,114.93,114.95,686100000.0
2007-07-11 08:17:00,114.95,114.95,114.89,114.93,1041200007.0
2007-07-11 08:18:00,114.93,114.93,114.89,114.92,993699995.0
2007-07-11 08:19:00,114.92,114.92,114.8,114.83,981600005.0
2007-07-11 08:20:00,114.83,114.925,114.82,114.925,1031200004.0
2007-07-11 08:21:00,114.9,114.975,114.89,114.975,938200016.0
2007-07-11 08:22:00,114.975,114.975,114.94,114.95,541600000.0
2007-07-11 08:23:00,114.96,114.96,114.94,114.95,802699997.0
2007-07-11 08:24:00,114.945,114.96,114.89,114.91,948500003.0
2007-07-11 08:25:00,114.91,114.92,114.82,114.865,566199996.0
2007-07-11 08:26:00,114.87,114.89,114.86,114.885,860300017.0
2007-07-11 08:27:00,114.89,114.92,114.87,114.91,1238200010.0
2007-07-11 08:28:00,114.92,114.945,114.91,114.93,883100006.0
2007-07-11 08:29:00,114.93,114.935,114.88,114.9,501000002.0
2007-07-11 08:30:00,114.89,114.9,114.86,114.89,702700011.0
2007-07-11 08:31:00,114.89,114.89,114.85,114.86,532800001.0
2007-07-11 08:32:00,114.86,114.88,114.84,114.85,564800002.0
2007-07-11 08:33:00,114.86,114.89,114.85,114.87,468300000.0
2007-07-11 08:34:00,114.87,114.88,114.84,114.85,401899999.0
2007-07-11 08:35:00,114.85,114.85,114.83,114.85,470900001.0
2007-07-11 08:36:00,114.86,114.86,114.84,114.855,901699986.0
2007-07-11 08:37:00,114.86,114.86,114.81,114.82,869399998.0
2007-07-11 08:38:00,114.82,114.83,114.8,114.81,307500000.0
2007-07-11 08:39:00,114.81,114.83,114.78,114.78,394599999.0
2007-07-11 08:40:00,114.78,114.8,114.77,114.795,248500000.0
2007-07-11 08:41:00,114.79,114.81,114.77,114.8,531399999.0
2007-07-11 08:42:00,114.79,114.815,114.785,114.8,643099999.0
2007-07-11 08:43:00,114.79,114.85,114.79,114.83,769399997.0
2007-07-11 08:44:00,114.835,114.84,114.81,114.82,788999991.0
2007-07-11 08:45:00,114.81,114.85,114.81,114.81,588600000.0
2007-07-11 08:46:00,114.81,114.81,114.74,114.75,876499999.0
2007-07-11 08:47:00,114.75,114.8,114.74,114.77,789100000.0
2007-07-11 08:48:00,114.77,114.77,114.74,114.76,544200000.0
2007-07-11 08:49:00,114.76,114.8,114.76,114.78,878600000.0
2007-07-11 08:50:00,114.78,114.79,114.76,114.76,668900000.0
2007-07-11 08:51:00,114.77,114.77,114.73,114.735,948500000.0
2007-07-11 08:52:00,114.74,114.75,114.72,114.75,694900000.0
2007-07-11 08:53:00,114.75,114.76,114.73,114.75,614400000.0
2007-07-11 08:54:00,114.75,114.75,114.67,114.675,1069400000.0
2007-07-11 08:55:00,114.68,114.7,114.66,114.69,1038200000.0
2007-07-11 08:56:00,114.69,114.7,114.67,114.67,604700000.0
2007-07-11 08:57:00,114.67,114.67,114.61,114.61,838100000.0
2007-07-11 08:58:00,114.61,114.63,114.59,114.63,627200000.0
2007-07-11 08:59:00,114.64,114.67,114.62,114.63,681700000.0
2007-07-11 09:00:00,114.63,114.64,114.58,114.58,523500000.0
2007-07-11 09:01:00,114.58,114.65,114.58,114.63,731000000.0
2007-07-11 09:02:00,114.63,114.65,114.61,114.64,752400000.0
2007-07-11 09:03:00,114.65,114.66,114.64,114.65,1056600000.0
2007-07-11 09:04:00,114.65,114.68,114.63,114.66,983400000.0
2007-07-11 09:05:00,114.66,114.67,114.62,114.64,1109300000.0
2007-07-11 09:06:00,114.64,114.7,114.62,114.695,820600000.0
2007-07-11 09:07:00,114.695,114.72,114.68,114.69,840100001.0
2007-07-11 09:08:00,114.71,114.71,114.65,114.65,910300000.0
2007-07-11 09:09:00,114.65,114.69,114.63,114.68,1174400000.0
2007-07-11 09:10:00,114.68,114.74,114.68,114.71,1079400000.0
2007-07-11 09:11:00,114.71,114.72,114.68,114.69,800700000.0
2007-07-11 09:12:00,114.68,114.7,114.68,114.7,468100000.0
2007-07-11 09:13:00,114.7,114.71,114.69,114.71,662100000.0
2007-07-11 09:14:00,114.71,114.72,114.68,114.68,763800000.0
2007-07-11 09:15:00,114.68,114.69,114.66,114.68,1003100000.0
2007-07-11 09:16:00,114.68,114.68,114.63,114.64,423400000.0
2007-07-11 09:17:00,114.64,114.65,114.58,114.6,750200000.0
2007-07-11 09:18:00,114.605,114.625,114.55,114.56,895000000.0
2007-07-11 09:19:00,114.56,114.57,114.45,114.5,540400000.0
2007-07-11 09:20:00,114.5,114.57,114.5,114.53,1470200000.0
2007-07-11 09:21:00,114.535,114.55,114.49,114.495,1263700000.0
2007-07-11 09:22:00,114.5,114.56,114.49,114.56,696800000.0
2007-07-11 09:23:00,114.56,114.63,114.555,114.61,903800003.0
2007-07-11 09:24:00,114.59,114.65,114.59,114.65,627899999.0
2007-07-11 09:25:00,114.65,114.66,114.63,114.65,329100000.0
2007-07-11 09:26:00,114.65,114.675,114.65,114.66,543600000.0
2007-07-11 09:27:00,114.66,114.76,114.65,114.72,1289900001.0
2007-07-11 09:28:00,114.73,114.77,114.73,114.75,829200000.0
2007-07-11 09:29:00,114.74,114.75,114.725,114.74,492400000.0
2007-07-11 09:30:00,114.74,114.78,114.71,114.78,581000000.0
2007-07-11 09:31:00,114.77,114.77,114.74,114.76,748500000.0
2007-07-11 09:32:00,114.76,114.77,114.74,114.75,588400000.0
2007-07-11 09:33:00,114.74,114.76,114.74,114.74,512400000.0
2007-07-11 09:34:00,114.74,114.75,114.675,114.675,923500000.0
2007-07-11 09:35:00,114.675,114.68,114.62,114.62,1759100000.0
2007-07-11 09:36:00,114.62,114.68,114.61,114.68,1096900000.0
2007-07-11 09:37:00,114.665,114.68,114.65,114.68,253200000.0
2007-07-11 09:38:00,114.68,114.71,114.68,114.71,338700000.0
2007-07-11 09:39:00,114.705,114.73,114.705,114.73,692000000.0
2007-07-11 09:40:00,114.73,114.73,114.72,114.72,659900000.0
2007-07-11 09:41:00,114.72,114.74,114.71,114.73,947900000.0
2007-07-11 09:42:00,114.74,114.74,114.655,114.66,1362499997.0
2007-07-11 09:43:00,114.66,114.69,114.655,114.68,369600000.0
2007-07-11 09:44:00,114.68,114.7,114.63,114.69,841200000.0
2007-07-11 09:45:00,114.69,114.69,114.67,114.67,802300000.0
2007-07-11 09:46:00,114.67,114.68,114.66,114.66,664100000.0
2007-07-11 09:47:00,114.66,114.71,114.66,114.69,881500000.0
2007-07-11 09:48:00,114.69,114.7,114.69,114.69,412900000.0
2007-07-11 09:49:00,114.69,114.72,114.68,114.7,811100000.0
2007-07-11 09:50:00,114.7,114.72,114.68,114.7,1139600000.0
2007-07-11 09:51:00,114.69,114.73,114.69,114.72,931600000.0
2007-07-11 09:52:00,114.73,114.75,114.71,114.71,534400000.0
2007-07-11 09:53:00,114.705,114.71,114.68,114.71,273100000.0
2007-07-11 09:54:00,114.7,114.72,114.7,114.7,290100000.0
2007-07-11 09:55:00,114.7,114.72,114.7,114.71,153500000.0
2007-07-11 09:56:00,114.72,114.75,114.71,114.735,838300000.0
2007-07-11 09:57:00,114.735,114.78,114.73,114.75,926700000.0
2007-07-11 09:58:00,114.75,114.79,114.74,114.745,651500000.0
2007-07-11 09:59:00,114.74,114.75,114.71,114.75,872500000.0
2007-07-11 10:00:00,114.75,114.76,114.7,114.71,445900000.0
2007-07-11 10:01:00,114.72,114.75,114.71,114.75,892900000.0
2007-07-11 10:02:00,114.75,114.77,114.73,114.75,548000000.0
2007-07-11 10:03:00,114.75,114.77,114.73,114.76,664500000.0
2007-07-11 10:04:00,114.76,114.78,114.75,114.77,577200000.0
2007-07-11 10:05:00,114.77,114.78,114.76,114.77,527300000.0
2007-07-11 10:06:00,114.77,114.78,114.76,114.77,568100000.0
2007-07-11 10:07:00,114.77,114.77,114.74,114.755,362900000.0
2007-07-11 10:08:00,114.76,114.77,114.75,114.76,88000000.0
2007-07-11 10:09:00,114.75,114.76,114.72,114.74,337700000.0
2007-07-11 10:10:00,114.74,114.74,114.71,114.72,220800000.0
2007-07-11 10:11:00,114.71,114.72,114.695,114.7,374300000.0
2007-07-11 10:12:00,114.7,114.73,114.7,114.71,413200000.0
2007-07-11 10:13:00,114.71,114.71,114.69,114.69,413400000.0
2007-07-11 10:14:00,114.69,114.73,114.69,114.7,267000000.0
2007-07-11 10:15:00,114.71,114.73,114.675,114.71,945000000.0
2007-07-11 10:16:00,114.71,114.75,114.67,114.74,1207200000.0
2007-07-11 10:17:00,114.73,114.78,114.73,114.75,694000000.0
2007-07-11 10:18:00,114.75,114.75,114.72,114.75,1381600011.0
2007-07-11 10:19:00,114.75,114.87,114.74,114.83,808200000.0
2007-07-11 10:20:00,114.83,114.86,114.82,114.83,1103299999.0
2007-07-11 10:21:00,114.83,114.83,114.8,114.8,689599994.0
2007-07-11 10:22:00,114.82,114.87,114.79,114.85,921200006.0
2007-07-11 10:23:00,114.85,114.87,114.81,114.84,1153800000.0
2007-07-11 10:24:00,114.83,114.83,114.81,114.82,150400000.0
2007-07-11 10:25:00,114.82,114.85,114.82,114.84,422699997.0
2007-07-11 10:26:00,114.84,114.85,114.815,114.83,405900000.0
2007-07-11 10:27:00,114.83,114.84,114.795,114.83,467500000.0
2007-07-11 10:28:00,114.82,114.86,114.81,114.82,410800002.0
2007-07-11 10:29:00,114.82,114.82,114.78,114.78,325699999.0
2007-07-11 10:30:00,114.78,114.8,114.78,114.79,195200000.0
2007-07-11 10:31:00,114.765,114.8,114.765,114.8,207700001.0
2007-07-11 10:32:00,114.8,114.81,114.78,114.8,591499998.0
2007-07-11 10:33:00,114.795,114.8,114.785,114.785,221600000.0
2007-07-11 10:34:00,114.785,114.81,114.77,114.8,628999998.0
2007-07-11 10:35:00,114.8,114.8,114.775,114.79,156000000.0
2007-07-11 10:36:00,114.79,114.82,114.78,114.81,122000000.0
2007-07-11 10:37:00,114.81,114.81,114.81,114.81,80100000.0
2007-07-11 10:38:00,114.81,114.81,114.795,114.8,264499996.0
2007-07-11 10:39:00,114.8,114.83,114.795,114.8,426400002.0
2007-07-11 10:40:00,114.825,114.87,114.8,114.86,300300000.0
2007-07-11 10:41:00,114.86,114.87,114.85,114.87,198000000.0
2007-07-11 10:42:00,114.87,114.87,114.84,114.855,431600001.0
2007-07-11 10:43:00,114.86,114.9,114.85,114.9,640599998.0
2007-07-11 10:44:00,114.9,114.92,114.88,114.91,502599996.0
2007-07-11 10:45:00,114.9,114.93,114.89,114.925,805599999.0
2007-07-11 10:46:00,114.925,114.94,114.91,114.92,663800000.0
2007-07-11 10:47:00,114.92,114.93,114.87,114.87,726100001.0
2007-07-11 10:48:00,114.875,114.88,114.87,114.88,278900000.0
2007-07-11 10:49:00,114.88,114.9,114.87,114.89,277400000.0
2007-07-11 10:50:00,114.88,114.88,114.86,114.86,453100000.0
2007-07-11 10:51:00,114.86,114.9,114.86,114.89,692200000.0
2007-07-11 10:52:00,114.89,114.9,114.86,114.87,529000000.0
2007-07-11 10:53:00,114.87,114.87,114.82,114.83,796600000.0
2007-07-11 10:54:00,114.83,114.84,114.81,114.84,422800000.0
2007-07-11 10:55:00,114.84,114.84,114.78,114.78,732500000.0
2007-07-11 10:56:00,114.78,114.86,114.77,114.85,1797400000.0
2007-07-11 10:57:00,114.85,114.9,114.85,114.87,889300000.0
2007-07-11 10:58:00,114.87,114.89,114.85,114.87,1063300000.0
2007-07-11 10:59:00,114.88,114.89,114.84,114.87,751700000.0
2007-07-11 11:00:00,114.88,114.89,114.84,114.87,403900000.0
2007-07-11 11:01:00,114.87,114.87,114.83,114.86,377000000.0
2007-07-11 11:02:00,114.86,114.92,114.86,114.9,521600000.0
2007-07-11 11:03:00,114.92,114.92,114.83,114.84,935200000.0
2007-07-11 11:04:00,114.84,114.86,114.83,114.84,527100000.0
2007-07-11 11:05:00,114.83,114.87,114.83,114.85,660200000.0
2007-07-11 11:06:00,114.86,114.87,114.81,114.82,665900000.0
2007-07-11 11:07:00,114.82,114.83,114.8,114.81,899200000.0
2007-07-11 11:08:00,114.82,114.82,114.76,114.79,867700000.0
2007-07-11 11:09:00,114.78,114.8,114.76,114.8,336400000.0
2007-07-11 11:10:00,114.8,114.81,114.78,114.79,312700000.0
2007-07-11 11:11:00,114.79,114.82,114.785,114.8,469000000.0
2007-07-11 11:12:00,114.8,114.8,114.78,114.78,201300000.0
2007-07-11 11:13:00,114.78,114.78,114.77,114.78,139600000.0
2007-07-11 11:14:00,114.78,114.79,114.76,114.76,416200000.0
2007-07-11 11:15:00,114.76,114.76,114.71,114.72,471300000.0
2007-07-11 11:16:00,114.73,114.73,114.7,114.71,692500000.0
2007-07-11 11:17:00,114.72,114.76,114.685,114.72,1146800000.0
2007-07-11 11:18:00,114.71,114.72,114.65,114.65,786800000.0
2007-07-11 11:19:00,114.66,114.68,114.62,114.68,945300000.0
2007-07-11 11:20:00,114.68,114.7,114.66,114.67,561500000.0
2007-07-11 11:21:00,114.67,114.68,114.66,114.67,545000000.0
2007-07-11 11:22:00,114.68,114.71,114.67,114.69,937700000.0
2007-07-11 11:23:00,114.7,114.74,114.68,114.72,728000000.0
2007-07-11 11:24:00,114.72,114.75,114.72,114.73,675100000.0
2007-07-11 11:25:00,114.74,114.76,114.73,114.73,892400000.0
2007-07-11 11:26:00,114.74,114.77,114.71,114.76,539400000.0
2007-07-11 11:27:00,114.75,114.76,114.73,114.75,709900000.0
2007-07-11 11:28:00,114.75,114.78,114.73,114.75,369200000.0
2007-07-11 11:29:00,114.75,114.77,114.74,114.76,249200000.0
2007-07-11 11:30:00,114.76,114.8,114.76,114.77,429000000.0
2007-07-11 11:31:00,114.77,114.77,114.75,114.75,306100000.0
2007-07-11 11:32:00,114.75,114.76,114.73,114.75,216400000.0
2007-07-11 11:33:00,114.75,114.76,114.73,114.74,510600000.0
2007-07-11 11:34:00,114.74,114.75,114.735,114.735,182600000.0
2007-07-11 11:35:00,114.74,114.74,114.7,114.7,192700000.0
2007-07-11 11:36:00,114.7,114.72,114.7,114.7,385600000.0
2007-07-11 11:37:00,114.7,114.7,114.65,114.67,739900000.0
2007-07-11 11:38:00,114.68,114.7,114.67,114.69,506300000.0
2007-07-11 11:39:00,114.69,114.7,114.67,114.68,762400000.0
2007-07-11 11:40:00,114.69,114.7,114.67,114.69,908800000.0
2007-07-11 11:41:00,114.69,114.69,114.64,114.64,642600000.0
2007-07-11 11:42:00,114.64,114.7,114.64,114.68,538800000.0
2007-07-11 11:43:00,114.68,114.68,114.64,114.65,869800000.0
2007-07-11 11:44:00,114.655,114.69,114.655,114.68,410500000.0
2007-07-11 11:45:00,114.68,114.7,114.65,114.66,1160900000.0
2007-07-11 11:46:00,114.67,114.68,114.63,114.67,1213800000.0
2007-07-11 11:47:00,114.67,114.7,114.65,114.7,1096000000.0
2007-07-11 11:48:00,114.7,114.74,114.69,114.725,584900000.0
2007-07-11 11:49:00,114.72,114.74,114.68,114.71,967500000.0
2007-07-11 11:50:00,114.71,114.71,114.695,114.7,354200000.0
2007-07-11 11:51:00,114.695,114.71,114.69,114.71,732500000.0
2007-07-11 11:52:00,114.71,114.75,114.69,114.74,506200000.0
2007-07-11 11:53:00,114.73,114.73,114.72,114.72,181100000.0
2007-07-11 11:54:00,114.72,114.76,114.72,114.75,221300000.0
2007-07-11 11:55:00,114.74,114.74,114.72,114.72,464400000.0
2007-07-11 11:56:00,114.72,114.73,114.71,114.73,359800000.0
2007-07-11 11:57:00,114.74,114.74,114.7,114.705,543200000.0
2007-07-11 11:58:00,114.7,114.71,114.69,114.71,645600000.0
2007-07-11 11:59:00,114.71,114.71,114.69,114.69,847300000.0
2007-07-11 12:00:00,114.69,114.71,114.64,114.64,830900000.0
2007-07-11 12:01:00,114.64,114.66,114.61,114.65,760300000.0
2007-07-11 12:02:00,114.65,114.67,114.62,114.66,1102799999.0
2007-07-11 12:03:00,114.66,114.67,114.62,114.62,432000000.0
2007-07-11 12:04:00,114.63,114.71,114.62,114.7,903200000.0
2007-07-11 12:05:00,114.7,114.76,114.69,114.735,568900000.0
2007-07-11 12:06:00,114.74,114.79,114.73,114.79,1091600000.0
2007-07-11 12:07:00,114.78,114.81,114.775,114.795,384900000.0
2007-07-11 12:08:00,114.79,114.8,114.75,114.76,556400000.0
2007-07-11 12:09:00,114.76,114.79,114.75,114.78,539700000.0
2007-07-11 12:10:00,114.77,114.8,114.75,114.8,867800000.0
2007-07-11 12:11:00,114.8,114.8,114.78,114.78,447700000.0
2007-07-11 12:12:00,114.78,114.86,114.78,114.84,651300000.0
2007-07-11 12:13:00,114.84,114.86,114.83,114.84,1042700000.0
2007-07-11 12:14:00,114.83,114.86,114.83,114.86,577100000.0
2007-07-11 12:15:00,114.85,114.86,114.84,114.85,164000000.0
2007-07-11 12:16:00,114.86,114.86,114.83,114.84,232200000.0
2007-07-11 12:17:00,114.85,114.88,114.825,114.88,222600000.0
2007-07-11 12:18:00,114.87,114.88,114.825,114.835,664000000.0
2007-07-11 12:19:00,114.85,114.87,114.83,114.87,392600000.0
2007-07-11 12:20:00,114.87,114.9,114.86,114.9,490100000.0
2007-07-11 12:21:00,114.91,114.96,114.91,114.935,806400000.0
2007-07-11 12:22:00,114.95,114.95,114.88,114.89,313700000.0
2007-07-11 12:23:00,114.9,114.905,114.87,114.875,513900000.0
2007-07-11 12:24:00,114.875,114.9,114.87,114.9,716600000.0
2007-07-11 12:25:00,114.9,114.93,114.895,114.91,438000000.0
2007-07-11 12:26:00,114.91,114.92,114.88,114.88,684600000.0
2007-07-11 12:27:00,114.89,114.92,114.87,114.9,896000000.0
2007-07-11 12:28:00,114.89,114.9,114.86,114.88,647800000.0
2007-07-11 12:29:00,114.88,114.91,114.87,114.9,414600000.0
2007-07-11 12:30:00,114.89,114.9,114.87,114.9,425900000.0
2007-07-11 12:31:00,114.9,114.91,114.885,114.89,352600000.0
2007-07-11 12:32:00,114.89,114.92,114.86,114.88,651900000.0
2007-07-11 12:33:00,114.88,114.91,114.88,114.9,591200000.0
2007-07-11 12:34:00,114.9,114.92,114.89,114.92,425200000.0
2007-07-11 12:35:00,114.91,114.92,114.9,114.9,604800000.0
2007-07-11 12:36:00,114.905,114.91,114.86,114.87,460300000.0
2007-07-11 12:37:00,114.87,114.88,114.85,114.86,496400000.0
2007-07-11 12:38:00,114.86,114.87,114.8,114.83,362500000.0
2007-07-11 12:39:00,114.84,114.84,114.82,114.84,502500000.0
2007-07-11 12:40:00,114.84,114.88,114.83,114.87,653400000.0
2007-07-11 12:41:00,114.87,114.89,114.865,114.89,273600000.0
2007-07-11 12:42:00,114.89,114.91,114.89,114.91,274200000.0
2007-07-11 12:43:00,114.91,114.93,114.89,114.92,647400000.0
2007-07-11 12:44:00,114.915,114.97,114.91,114.945,651500000.0
2007-07-11 12:45:00,114.95,114.95,114.92,114.945,749000000.0
2007-07-11 12:46:00,114.945,114.96,114.93,114.95,553000000.0
2007-07-11 12:47:00,114.95,114.96,114.94,114.96,645800000.0
2007-07-11 12:48:00,114.98,114.99,114.95,114.98,519600000.0
2007-07-11 12:49:00,114.98,115.03,114.98,115.01,812500000.0
2007-07-11 12:50:00,115.02,115.04,115.0,115.01,523800000.0
2007-07-11 12:51:00,115.01,115.02,114.96,114.96,1220900000.0
2007-07-11 12:52:00,114.96,114.99,114.94,114.97,620300000.0
2007-07-11 12:53:00,114.97,114.98,114.93,114.94,470000000.0
2007-07-11 12:54:00,114.94,114.95,114.91,114.93,371800000.0
2007-07-11 12:55:00,114.92,114.93,114.89,114.92,643400000.0
2007-07-11 12:56:00,114.91,114.93,114.9,114.93,409000000.0
2007-07-11 12:57:00,114.93,114.96,114.89,114.92,978700000.0
2007-07-11 12:58:00,114.92,114.92,114.885,114.9,345400000.0
2007-07-11 12:59:00,114.9,114.9,114.835,114.835,1043100000.0
2007-07-11 13:00:00,114.835,114.87,114.82,114.87,778900000.0
2007-07-11 13:01:00,114.87,114.87,114.79,114.8,460200000.0
2007-07-11 13:02:00,114.8,114.8,114.77,114.78,606700000.0
2007-07-11 13:03:00,114.78,114.8,114.76,114.765,962700000.0
2007-07-11 13:04:00,114.765,114.78,114.73,114.75,679100000.0
2007-07-11 13:05:00,114.745,114.76,114.73,114.76,749500000.0
2007-07-11 13:06:00,114.76,114.8,114.76,114.79,627300000.0
2007-07-11 13:07:00,114.79,114.81,114.76,114.78,820700000.0
2007-07-11 13:08:00,114.78,114.79,114.72,114.72,625399996.0
2007-07-11 13:09:00,114.73,114.76,114.705,114.74,842900000.0
2007-07-11 13:10:00,114.73,114.74,114.7,114.7,808600000.0
2007-07-11 13:11:00,114.7,114.71,114.69,114.69,357200000.0
2007-07-11 13:12:00,114.69,114.7,114.69,114.69,463299999.0
2007-07-11 13:13:00,114.69,114.7,114.615,114.64,706599998.0
2007-07-11 13:14:00,114.65,114.69,114.64,114.69,1257799998.0
2007-07-11 13:15:00,114.69,114.79,114.68,114.79,1044899999.0
2007-07-11 13:16:00,114.79,114.81,114.77,114.79,874899997.0
2007-07-11 13:17:00,114.79,114.83,114.79,114.8,978700000.0
2007-07-11 13:18:00,114.8,114.8,114.76,114.79,1231700000.0
2007-07-11 13:19:00,114.79,114.79,114.76,114.78,742400000.0
2007-07-11 13:20:00,114.79,114.81,114.78,114.79,994200000.0
2007-07-11 13:21:00,114.79,114.82,114.77,114.82,782699999.0
2007-07-11 13:22:00,114.82,114.83,114.79,114.83,676100000.0
2007-07-11 13:23:00,114.83,114.85,114.82,114.84,308900000.0
2007-07-11 13:24:00,114.84,114.85,114.81,114.81,830200000.0
2007-07-11 13:25:00,114.82,114.84,114.78,114.84,627100000.0
2007-07-11 13:26:00,114.85,114.87,114.825,114.83,1653099997.0
2007-07-11 13:27:00,114.83,114.84,114.8,114.8,289400000.0
2007-07-11 13:28:00,114.81,114.81,114.745,114.76,1266100000.0
2007-07-11 13:29:00,114.77,114.81,114.76,114.81,495700000.0
2007-07-11 13:30:00,114.8,114.82,114.79,114.81,845900000.0
2007-07-11 13:31:00,114.81,114.81,114.77,114.77,512500000.0
2007-07-11 13:32:00,114.78,114.79,114.74,114.76,493800000.0
2007-07-11 13:33:00,114.76,114.77,114.735,114.75,611300000.0
2007-07-11 13:34:00,114.74,114.77,114.725,114.75,895700000.0
2007-07-11 13:35:00,114.75,114.76,114.715,114.73,780000000.0
2007-07-11 13:36:00,114.74,114.74,114.665,114.67,1094400000.0
2007-07-11 13:37:00,114.67,114.68,114.62,114.66,720499998.0
2007-07-11 13:38:00,114.66,114.67,114.585,114.62,1135400000.0
2007-07-11 13:39:00,114.62,114.65,114.58,114.615,1175100000.0
2007-07-11 13:40:00,114.615,114.63,114.59,114.62,1101600000.0
2007-07-11 13:41:00,114.62,114.67,114.62,114.65,995599997.0
2007-07-11 13:42:00,114.65,114.65,114.62,114.64,509600000.0
2007-07-11 13:43:00,114.64,114.66,114.61,114.65,588300000.0
2007-07-11 13:44:00,114.65,114.66,114.625,114.625,119700000.0
2007-07-11 13:45:00,114.64,114.67,114.625,114.66,410499997.0
2007-07-11 13:46:00,114.66,114.67,114.65,114.67,517599999.0
2007-07-11 13:47:00,114.67,114.67,114.64,114.65,725899989.0
2007-07-11 13:48:00,114.65,114.67,114.635,114.67,843299992.0
2007-07-11 13:49:00,114.65,114.69,114.65,114.685,723800001.0
2007-07-11 13:50:00,114.69,114.7,114.67,114.7,796199988.0
2007-07-11 13:51:00,114.69,114.74,114.68,114.69,645599998.0
2007-07-11 13:52:00,114.69,114.73,114.66,114.72,750399988.0
2007-07-11 13:53:00,114.73,114.73,114.69,114.7,808599993.0
2007-07-11 13:54:00,114.715,114.74,114.685,114.71,1113699991.0
2007-07-11 13:55:00,114.705,114.77,114.695,114.76,1108699995.0
2007-07-11 13:56:00,114.76,114.76,114.72,114.725,366199999.0
2007-07-11 13:57:00,114.74,114.82,114.725,114.81,608099999.0
2007-07-11 13:58:00,114.8,114.81,114.77,114.79,817500000.0
2007-07-11 13:59:00,114.8,114.84,114.78,114.84,632699999.0
2007-07-11 14:00:00,114.84,114.85,114.81,114.81,493299998.0
2007-07-11 14:01:00,114.81,114.81,114.72,114.74,509499994.0
2007-07-11 14:02:00,114.74,114.77,114.735,114.76,205000000.0
2007-07-11 14:03:00,114.76,114.78,114.715,114.77,904899990.0
2007-07-11 14:04:00,114.77,114.79,114.76,114.77,320399999.0
2007-07-11 14:05:00,114.76,114.77,114.72,114.75,454999996.0
2007-07-11 14:06:00,114.74,114.81,114.74,114.8,570500000.0
2007-07-11 14:07:00,114.8,114.81,114.78,114.8,349400000.0
2007-07-11 14:08:00,114.81,114.84,114.78,114.79,381700000.0
2007-07-11 14:09:00,114.78,114.83,114.78,114.83,451199999.0
2007-07-11 14:10:00,114.82,114.87,114.82,114.83,535399994.0
2007-07-11 14:11:00,114.85,114.85,114.79,114.82,329900000.0
2007-07-11 14:12:00,114.82,114.83,114.79,114.83,478099998.0
2007-07-11 14:13:00,114.83,114.86,114.82,114.86,546299999.0
2007-07-11 14:14:00,114.86,114.9,114.86,114.89,622399992.0
2007-07-11 14:15:00,114.9,114.9,114.835,114.835,718399996.0
2007-07-11 14:16:00,114.84,114.86,114.83,114.86,337400000.0
2007-07-11 14:17:00,114.845,114.86,114.825,114.85,279999998.0
2007-07-11 14:18:00,114.85,114.85,114.81,114.82,1158099996.0
2007-07-11 14:19:00,114.81,114.83,114.78,114.83,585900000.0
2007-07-11 14:20:00,114.82,114.84,114.78,114.8,409799998.0
2007-07-11 14:21:00,114.8,114.83,114.77,114.83,632100002.0
2007-07-11 14:22:00,114.81,114.83,114.79,114.82,319100005.0
2007-07-11 14:23:00,114.82,114.83,114.81,114.83,227200002.0
2007-07-11 14:24:00,114.83,114.86,114.82,114.85,160000004.0
2007-07-11 14:25:00,114.85,114.89,114.815,114.89,701300001.0
2007-07-11 14:26:00,114.89,114.9,114.78,114.79,1097199998.0
2007-07-11 14:27:00,114.8,114.81,114.78,114.8,367800002.0
2007-07-11 14:28:00,114.8,114.82,114.785,114.79,335100000.0
2007-07-11 14:29:00,114.79,114.81,114.775,114.81,552000001.0
2007-07-11 14:30:00,114.795,114.83,114.79,114.82,987399996.0
2007-07-11 14:31:00,114.82,114.84,114.805,114.82,808599995.0
2007-07-11 14:32:00,114.825,114.87,114.79,114.87,535200001.0
2007-07-11 14:33:00,114.86,114.88,114.85,114.88,597399999.0
2007-07-11 14:34:00,114.89,114.94,114.875,114.93,734099998.0
2007-07-11 14:35:00,114.92,114.98,114.92,114.97,741899994.0
2007-07-11 14:36:00,114.96,115.09,114.95,115.09,873799994.0
2007-07-11 14:37:00,115.085,115.1,115.05,115.07,726700000.0
2007-07-11 14:38:00,115.07,115.11,115.045,115.11,1202299983.0
2007-07-11 14:39:00,115.11,115.17,115.09,115.09,1097100000.0
2007-07-11 14:40:00,115.09,115.1,115.03,115.05,1076899995.0
2007-07-11 14:41:00,115.07,115.07,114.95,114.99,882799998.0
2007-07-11 14:42:00,114.99,115.05,114.97,115.03,1014099994.0
2007-07-11 14:43:00,115.04,115.04,114.975,114.98,324100000.0
2007-07-11 14:44:00,114.98,114.98,114.95,114.98,410000000.0
2007-07-11 14:45:00,114.98,115.04,114.95,115.03,474800000.0
2007-07-11 14:46:00,115.03,115.06,115.0,115.06,615899998.0
2007-07-11 14:47:00,115.06,115.06,115.01,115.02,625300002.0
2007-07-11 14:48:00,115.02,115.05,115.02,115.04,603600001.0
2007-07-11 14:49:00,115.035,115.07,115.025,115.04,921600005.0
2007-07-11 14:50:00,115.04,115.06,115.02,115.03,766899998.0
2007-07-11 14:51:00,115.03,115.04,115.0,115.03,624900000.0
2007-07-11 14:52:00,115.03,115.05,114.995,115.04,745200003.0
2007-07-11 14:53:00,115.04,115.07,115.025,115.07,521400003.0
2007-07-11 14:54:00,115.06,115.1,115.045,115.06,521000003.0
2007-07-11 14:55:00,115.07,115.13,115.055,115.13,560100004.0
2007-07-11 14:56:00,115.13,115.15,115.1,115.12,1040800006.0
2007-07-11 14:57:00,115.13,115.18,115.13,115.16,712900000.0
2007-07-11 14:58:00,115.175,115.23,115.17,115.23,962600004.0
2007-07-11 14:59:00,115.22,115.23,115.19,115.22,754999997.0
2007-07-11 15:00:00,115.22,115.35,115.21,115.35,1385799996.0
2007-07-11 15:01:00,115.34,115.41,115.33,115.375,1228199998.0
2007-07-11 15:02:00,115.39,115.46,115.375,115.46,876499999.0
2007-07-11 15:03:00,115.46,115.46,115.36,115.38,971799989.0
2007-07-11 15:04:00,115.38,115.39,115.33,115.38,820599997.0
2007-07-11 15:05:00,115.38,115.42,115.37,115.42,777199997.0
2007-07-11 15:06:00,115.395,115.42,115.335,115.35,621099999.0
2007-07-11 15:07:00,115.35,115.36,115.315,115.34,1180299997.0
2007-07-11 15:08:00,115.34,115.355,115.315,115.34,1094900000.0
2007-07-11 15:09:00,115.335,115.35,115.315,115.33,537400000.0
2007-07-11 15:10:00,115.33,115.33,115.28,115.29,386500000.0
2007-07-11 15:11:00,115.28,115.29,115.23,115.24,1062799979.0
2007-07-11 15:12:00,115.24,115.25,115.14,115.19,1077500000.0
2007-07-11 15:13:00,115.19,115.2,115.18,115.18,176100000.0
2007-07-11 15:14:00,115.18,115.19,115.17,115.18,266200000.0
2007-07-11 15:15:00,115.16,115.21,115.16,115.18,424699998.0
2007-07-11 15:16:00,115.17,115.18,115.12,115.14,729400000.0
2007-07-11 15:17:00,115.14,115.15,115.09,115.105,775100001.0
2007-07-11 15:18:00,115.1,115.13,115.08,115.1,709400000.0
2007-07-11 15:19:00,115.1,115.14,115.07,115.08,592900000.0
2007-07-11 15:20:00,115.09,115.12,115.06,115.11,617800001.0
2007-07-11 15:21:00,115.1,115.13,115.06,115.12,1072799998.0
2007-07-11 15:22:00,115.11,115.17,115.1,115.14,497400000.0
2007-07-11 15:23:00,115.12,115.16,115.11,115.16,489199999.0
2007-07-11 15:24:00,115.16,115.18,115.13,115.14,586100008.0
2007-07-11 15:25:00,115.15,115.16,115.115,115.15,383000000.0
2007-07-11 15:26:00,115.15,115.18,115.135,115.15,276400002.0
2007-07-11 15:27:00,115.15,115.15,115.13,115.14,291599998.0
2007-07-11 15:28:00,115.14,115.16,115.12,115.16,293399994.0
2007-07-11 15:29:00,115.16,115.18,115.15,115.16,158399998.0
2007-07-11 15:30:00,115.16,115.22,115.16,115.22,391000000.0
2007-07-11 15:31:00,115.22,115.23,115.18,115.22,395200000.0
2007-07-11 15:32:00,115.21,115.25,115.21,115.23,244699999.0
2007-07-11 15:33:00,115.25,115.27,115.24,115.27,229400000.0
2007-07-11 15:34:00,115.26,115.28,115.23,115.27,735799997.0
2007-07-11 15:35:00,115.27,115.37,115.26,115.365,1324399991.0
2007-07-11 15:36:00,115.36,115.44,115.36,115.425,537700004.0
2007-07-11 15:37:00,115.425,115.5,115.42,115.485,653300001.0
2007-07-11 15:38:00,115.46,115.54,115.46,115.52,916599993.0
2007-07-11 15:39:00,115.51,115.53,115.44,115.45,1102899996.0
2007-07-11 15:40:00,115.44,115.5,115.43,115.49,1582099991.0
2007-07-11 15:41:00,115.51,115.55,115.48,115.51,1167700003.0
2007-07-11 15:42:00,115.51,115.51,115.43,115.43,835999992.0
2007-07-11 15:43:00,115.43,115.46,115.405,115.44,620600000.0
2007-07-11 15:44:00,115.44,115.46,115.43,115.46,759300013.0
2007-07-11 15:45:00,115.46,115.495,115.45,115.46,680499997.0
2007-07-11 15:46:00,115.46,115.5,115.43,115.45,614699998.0
2007-07-11 15:47:00,115.45,115.51,115.45,115.5,1098899997.0
2007-07-11 15:48:00,115.5,115.58,115.5,115.55,567000000.0
2007-07-11 15:49:00,115.55,115.55,115.475,115.54,620200001.0
2007-07-11 15:50:00,115.54,115.54,115.48,115.5,785899995.0
2007-07-11 15:51:00,115.5,115.51,115.475,115.49,714699992.0
2007-07-11 15:52:00,115.49,115.49,115.44,115.46,829499990.0
2007-07-11 15:53:00,115.46,115.49,115.44,115.46,522999995.0
2007-07-11 15:54:00,115.46,115.48,115.39,115.42,728699998.0
2007-07-11 15:55:00,115.42,115.46,115.395,115.45,693299996.0
2007-07-11 15:56:00,115.45,115.45,115.32,115.33,1020399996.0
2007-07-11 15:57:00,115.33,115.335,115.24,115.28,1197400002.0
2007-07-11 15:58:00,115.275,115.3,115.26,115.3,753399997.0
2007-07-11 15:59:00,115.3,115.31,115.27,115.29,500499999.0
2007-07-11 16:00:00,115.28,115.3,115.23,115.23,443699999.0
2007-07-11 16:01:00,115.25,115.29,115.235,115.28,740399999.0
2007-07-11 16:02:00,115.29,115.3,115.25,115.26,616899997.0
2007-07-11 16:03:00,115.25,115.31,115.23,115.31,432200000.0
2007-07-11 16:04:00,115.31,115.37,115.31,115.36,714200000.0
2007-07-11 16:05:00,115.36,115.39,115.335,115.38,596999999.0
2007-07-11 16:06:00,115.38,115.4,115.36,115.36,402300001.0
2007-07-11 16:07:00,115.35,115.35,115.3,115.35,665200002.0
2007-07-11 16:08:00,115.34,115.41,115.34,115.4,427600003.0
2007-07-11 16:09:00,115.4,115.47,115.375,115.455,704199999.0
2007-07-11 16:10:00,115.455,115.49,115.435,115.44,518300001.0
2007-07-11 16:11:00,115.44,115.46,115.355,115.39,750399998.0
2007-07-11 16:12:00,115.385,115.41,115.38,115.4,460800000.0
2007-07-11 16:13:00,115.4,115.41,115.38,115.4,400900001.0
2007-07-11 16:14:00,115.39,115.45,115.385,115.43,680299996.0
2007-07-11 16:15:00,115.42,115.47,115.42,115.43,519500001.0
2007-07-11 16:16:00,115.43,115.49,115.42,115.49,567600003.0
2007-07-11 16:17:00,115.48,115.49,115.435,115.44,399900000.0
2007-07-11 16:18:00,115.43,115.43,115.38,115.41,782000000.0
2007-07-11 16:19:00,115.42,115.51,115.405,115.5,1483600006.0
2007-07-11 16:20:00,115.5,115.55,115.465,115.55,689900000.0
2007-07-11 16:21:00,115.55,115.55,115.49,115.51,391499999.0
2007-07-11 16:22:00,115.51,115.53,115.485,115.53,478499999.0
2007-07-11 16:23:00,115.52,115.53,115.49,115.51,280200000.0
2007-07-11 16:24:00,115.5,115.51,115.45,115.45,396700001.0
2007-07-11 16:25:00,115.45,115.47,115.4,115.405,577699998.0
2007-07-11 16:26:00,115.41,115.42,115.37,115.41,535799998.0
2007-07-11 16:27:00,115.41,115.43,115.39,115.39,219900001.0
2007-07-11 16:28:00,115.39,115.4,115.36,115.37,350099999.0
2007-07-11 16:29:00,115.37,115.39,115.35,115.38,185500000.0
2007-07-11 16:30:00,115.38,115.41,115.33,115.395,645099998.0
2007-07-11 16:31:00,115.38,115.4,115.34,115.365,401300001.0
2007-07-11 16:32:00,115.38,115.39,115.34,115.34,286100000.0
2007-07-11 16:33:00,115.34,115.38,115.34,115.36,271500000.0
2007-07-11 16:34:00,115.36,115.36,115.325,115.325,399900000.0
2007-07-11 16:35:00,115.325,115.33,115.3,115.3,217200000.0
2007-07-11 16:36:00,115.3,115.31,115.3,115.31,318500000.0
2007-07-11 16:37:00,115.33,115.34,115.32,115.33,357899999.0
2007-07-11 16:38:00,115.33,115.36,115.32,115.35,703099997.0
2007-07-11 16:39:00,115.36,115.37,115.34,115.34,288299998.0
2007-07-11 16:40:00,115.34,115.34,115.315,115.32,212799998.0
2007-07-11 16:41:00,115.32,115.32,115.29,115.29,523700001.0
2007-07-11 16:42:00,115.3,115.3,115.275,115.28,715899997.0
2007-07-11 16:43:00,115.28,115.31,115.28,115.3,902299984.0
2007-07-11 16:44:00,115.3,115.31,115.275,115.28,736799991.0
2007-07-11 16:45:00,115.285,115.285,115.25,115.28,559099993.0
2007-07-11 16:46:00,115.28,115.31,115.28,115.29,372800000.0
2007-07-11 16:47:00,115.29,115.3,115.27,115.275,751899992.0
2007-07-11 16:48:00,115.28,115.3,115.25,115.27,1190599991.0
2007-07-11 16:49:00,115.26,115.26,115.22,115.23,775100000.0
2007-07-11 16:50:00,115.23,115.28,115.23,115.26,691799999.0
2007-07-11 16:51:00,115.26,115.27,115.235,115.24,738499987.0
2007-07-11 16:52:00,115.24,115.25,115.15,115.15,845799998.0
2007-07-11 16:53:00,115.15,115.16,115.08,115.13,1250199991.0
2007-07-11 16:54:00,115.13,115.19,115.11,115.17,1358399995.0
2007-07-11 16:55:00,115.17,115.19,115.15,115.17,1226599987.0
2007-07-11 16:56:00,115.18,115.18,115.14,115.17,1077099996.0
2007-07-11 16:57:00,115.17,115.2,115.14,115.2,820499996.0
2007-07-11 16:58:00,115.195,115.23,115.19,115.23,876299985.0
2007-07-11 16:59:00,115.23,115.26,115.19,115.25,1135699998.0
2007-07-11 17:00:00,115.25,115.3,115.22,115.285,973299995.0
2007-07-11 17:01:00,115.29,115.31,115.27,115.29,686199989.0
2007-07-11 17:02:00,115.29,115.33,115.28,115.295,851499998.0
2007-07-11 17:03:00,115.295,115.38,115.29,115.38,851299997.0
2007-07-11 17:04:00,115.38,115.42,115.34,115.38,941099997.0
2007-07-11 17:05:00,115.375,115.41,115.32,115.35,971199999.0
2007-07-11 17:06:00,115.35,115.38,115.35,115.355,632200005.0
2007-07-11 17:07:00,115.36,115.38,115.345,115.37,303399999.0
2007-07-11 17:08:00,115.37,115.4,115.34,115.39,453499996.0
2007-07-11 17:09:00,115.39,115.43,115.355,115.4,648799999.0
2007-07-11 17:10:00,115.4,115.47,115.385,115.45,852699991.0
2007-07-11 17:11:00,115.46,115.51,115.46,115.51,720299995.0
2007-07-11 17:12:00,115.51,115.59,115.505,115.55,1139999988.0
2007-07-11 17:13:00,115.56,115.64,115.55,115.64,1278099987.0
2007-07-11 17:14:00,115.63,115.65,115.595,115.6,437799998.0
2007-07-11 17:15:00,115.6,115.64,115.57,115.58,298400000.0
2007-07-11 17:16:00,115.58,115.59,115.54,115.56,448499999.0
2007-07-11 17:17:00,115.57,115.58,115.545,115.55,354399998.0
2007-07-11 17:18:00,115.55,115.58,115.54,115.56,499800001.0
2007-07-11 17:19:00,115.56,115.56,115.52,115.55,621299997.0
2007-07-11 17:20:00,115.55,115.59,115.55,115.56,618899999.0
2007-07-11 17:21:00,115.56,115.56,115.54,115.55,242099997.0
2007-07-11 17:22:00,115.56,115.65,115.54,115.63,585400000.0
2007-07-11 17:23:00,115.63,115.67,115.595,115.67,1264699986.0
2007-07-11 17:24:00,115.67,115.68,115.63,115.64,352799996.0
2007-07-11 17:25:00,115.64,115.7,115.635,115.66,607699995.0
2007-07-11 17:26:00,115.66,115.66,115.595,115.6,422499997.0
2007-07-11 17:27:00,115.6,115.63,115.58,115.61,773299998.0
2007-07-11 17:28:00,115.62,115.64,115.6,115.64,250000001.0
2007-07-11 17:29:00,115.64,115.65,115.59,115.595,487000000.0
2007-07-11 17:30:00,115.6,115.6,115.57,115.6,698199997.0
2007-07-11 17:31:00,115.6,115.61,115.58,115.6,740199996.0
2007-07-11 17:32:00,115.61,115.63,115.595,115.61,274899998.0
2007-07-11 17:33:00,115.61,115.62,115.59,115.62,203700000.0
2007-07-11 17:34:00,115.62,115.62,115.56,115.57,543399993.0
2007-07-11 17:35:00,115.57,115.59,115.57,115.59,80100001.0
2007-07-11 17:36:00,115.59,115.63,115.58,115.62,816099985.0
2007-07-11 17:37:00,115.62,115.68,115.605,115.68,758999995.0
2007-07-11 17:38:00,115.68,115.71,115.67,115.67,856400000.0
2007-07-11 17:39:00,115.68,115.72,115.68,115.72,948299999.0
2007-07-11 17:40:00,115.72,115.72,115.675,115.68,660799999.0
2007-07-11 17:41:00,115.69,115.69,115.65,115.66,950999998.0
2007-07-11 17:42:00,115.66,115.68,115.65,115.66,430299999.0
2007-07-11 17:43:00,115.65,115.66,115.64,115.65,137100000.0
2007-07-11 17:44:00,115.65,115.67,115.65,115.67,72600000.0
2007-07-11 17:45:00,115.66,115.69,115.655,115.68,243399999.0
2007-07-11 17:46:00,115.69,115.69,115.65,115.65,259600000.0
2007-07-11 17:47:00,115.65,115.67,115.635,115.65,525300000.0
2007-07-11 17:48:00,115.64,115.68,115.64,115.67,740399988.0
2007-07-11 17:49:00,115.67,115.68,115.64,115.64,390600000.0
2007-07-11 17:50:00,115.65,115.68,115.64,115.68,958999990.0
2007-07-11 17:51:00,115.68,115.73,115.66,115.73,599999999.0
2007-07-11 17:52:00,115.73,115.73,115.65,115.68,386299997.0
2007-07-11 17:53:00,115.68,115.68,115.64,115.65,453199995.0
2007-07-11 17:54:00,115.655,115.66,115.63,115.65,430499996.0
2007-07-11 17:55:00,115.64,115.7,115.64,115.7,470899996.0
2007-07-11 17:56:00,115.7,115.7,115.67,115.67,234200001.0
2007-07-11 17:57:00,115.66,115.68,115.65,115.665,384000002.0
2007-07-11 17:58:00,115.66,115.68,115.66,115.67,171500004.0
2007-07-11 17:59:00,115.67,115.69,115.63,115.665,1028799996.0
2007-07-11 18:00:00,115.67,115.69,115.655,115.67,520399998.0
2007-07-11 18:01:00,115.67,115.69,115.63,115.635,490499999.0
2007-07-11 18:02:00,115.65,115.65,115.595,115.63,360600000.0
2007-07-11 18:03:00,115.64,115.69,115.64,115.68,242599999.0
2007-07-11 18:04:00,115.67,115.67,115.62,115.64,512399999.0
2007-07-11 18:05:00,115.64,115.64,115.64,115.64,138900000.0
2007-07-11 18:06:00,115.64,115.66,115.63,115.65,283699999.0
2007-07-11 18:07:00,115.65,115.66,115.63,115.65,245199997.0
2007-07-11 18:08:00,115.66,115.68,115.6,115.68,552599996.0
2007-07-11 18:09:00,115.68,115.69,115.65,115.66,430699993.0
2007-07-11 18:10:00,115.65,115.66,115.62,115.63,573199999.0
2007-07-11 18:11:00,115.63,115.66,115.63,115.66,634299991.0
2007-07-11 18:12:00,115.65,115.72,115.65,115.72,222899999.0
2007-07-11 18:13:00,115.72,115.72,115.68,115.69,332099999.0
2007-07-11 18:14:00,115.69,115.7,115.675,115.68,362899999.0
2007-07-11 18:15:00,115.68,115.69,115.67,115.67,283499999.0
2007-07-11 18:16:00,115.68,115.7,115.67,115.67,168600000.0
2007-07-11 18:17:00,115.67,115.69,115.63,115.66,209400001.0
2007-07-11 18:18:00,115.66,115.68,115.64,115.66,330099998.0
2007-07-11 18:19:00,115.66,115.68,115.615,115.67,512199999.0
2007-07-11 18:20:00,115.67,115.69,115.62,115.68,582499999.0
2007-07-11 18:21:00,115.68,115.68,115.64,115.66,258299999.0
2007-07-11 18:22:00,115.66,115.67,115.65,115.67,338199998.0
2007-07-11 18:23:00,115.67,115.69,115.66,115.67,168699998.0
2007-07-11 18:24:00,115.67,115.68,115.66,115.66,147899999.0
2007-07-11 18:25:00,115.66,115.67,115.66,115.66,391799995.0
2007-07-11 18:26:00,115.66,115.67,115.65,115.67,445199996.0
2007-07-11 18:27:00,115.67,115.71,115.67,115.7,410899999.0
2007-07-11 18:28:00,115.69,115.71,115.64,115.65,455299997.0
2007-07-11 18:29:00,115.66,115.67,115.645,115.67,242200000.0
2007-07-11 18:30:00,115.67,115.68,115.61,115.61,264000000.0
2007-07-11 18:31:00,115.64,115.66,115.64,115.65,142300000.0
2007-07-11 18:32:00,115.64,115.67,115.63,115.66,493599996.0
2007-07-11 18:33:00,115.66,115.66,115.64,115.65,126900000.0
2007-07-11 18:34:00,115.65,115.65,115.63,115.64,129200000.0
2007-07-11 18:35:00,115.63,115.63,115.56,115.57,484500002.0
2007-07-11 18:36:00,115.56,115.6,115.54,115.57,1149599983.0
2007-07-11 18:37:00,115.58,115.6,115.57,115.575,515699997.0
2007-07-11 18:38:00,115.57,115.59,115.57,115.585,400499995.0
2007-07-11 18:39:00,115.59,115.61,115.585,115.6,352599994.0
2007-07-11 18:40:00,115.6,115.6,115.52,115.53,724699998.0
2007-07-11 18:41:00,115.54,115.58,115.53,115.58,333199995.0
2007-07-11 18:42:00,115.58,115.6,115.58,115.6,79500000.0
2007-07-11 18:43:00,115.6,115.61,115.585,115.6,161199999.0
2007-07-11 18:44:00,115.6,115.64,115.6,115.62,193200000.0
2007-07-11 18:45:00,115.62,115.62,115.58,115.58,107300000.0
2007-07-11 18:46:00,115.58,115.6,115.57,115.58,208600000.0
2007-07-11 18:47:00,115.57,115.58,115.55,115.57,222000000.0
2007-07-11 18:48:00,115.59,115.59,115.56,115.57,147099999.0
2007-07-11 18:49:00,115.57,115.58,115.55,115.56,196299999.0
2007-07-11 18:50:00,115.56,115.56,115.55,115.55,89400000.0
2007-07-11 18:51:00,115.55,115.6,115.55,115.6,192100001.0
2007-07-11 18:52:00,115.6,115.61,115.58,115.6,142800000.0
2007-07-11 18:53:00,115.61,115.63,115.6,115.62,243999997.0
2007-07-11 18:54:00,115.6,115.62,115.57,115.59,349900000.0
2007-07-11 18:55:00,115.59,115.59,115.57,115.58,250999996.0
2007-07-11 18:56:00,115.59,115.59,115.59,115.59,26400000.0
2007-07-11 18:57:00,115.59,115.6,115.56,115.57,322800000.0
2007-07-11 18:58:00,115.57,115.6,115.57,115.6,152700000.0
2007-07-11 18:59:00,115.585,115.59,115.56,115.58,336199999.0
2007-07-11 19:00:00,115.58,115.6,115.56,115.59,51800000.0
2007-07-11 19:01:00,115.6,115.6,115.58,115.6,179100000.0
2007-07-11 19:02:00,115.6,115.62,115.595,115.61,99399998.0
2007-07-11 19:03:00,115.61,115.63,115.6,115.61,176400000.0
2007-07-11 19:04:00,115.62,115.63,115.615,115.62,124400000.0
2007-07-11 19:05:00,115.62,115.63,115.62,115.625,146900000.0
2007-07-11 19:06:00,115.625,115.64,115.62,115.62,135200000.0
2007-07-11 19:07:00,115.63,115.64,115.62,115.63,146000000.0
2007-07-11 19:08:00,115.64,115.64,115.62,115.62,161299995.0
2007-07-11 19:09:00,115.63,115.64,115.625,115.63,91500000.0
2007-07-11 19:10:00,115.62,115.63,115.62,115.62,127000000.0
2007-07-11 19:11:00,115.62,115.64,115.62,115.625,179200000.0
2007-07-11 19:12:00,115.62,115.63,115.62,115.62,236800000.0
2007-07-11 19:13:00,115.63,115.63,115.61,115.63,201200000.0
2007-07-11 19:14:00,115.63,115.63,115.615,115.62,95600000.0
2007-07-11 19:15:00,115.62,115.63,115.62,115.62,84400000.0
2007-07-11 19:16:00,115.62,115.62,115.62,115.62,12800000.0
2007-07-11 19:17:00,115.62,115.63,115.59,115.63,147200001.0
2007-07-11 19:18:00,115.63,115.63,115.6,115.61,275200000.0
2007-07-11 19:19:00,115.61,115.62,115.59,115.595,442699998.0
2007-07-11 19:20:00,115.595,115.605,115.58,115.58,232899999.0
2007-07-11 19:21:00,115.59,115.6,115.58,115.6,263400000.0
2007-07-11 19:22:00,115.6,115.61,115.59,115.6,172400000.0
2007-07-11 19:23:00,115.6,115.6,115.585,115.585,188700000.0
2007-07-11 19:24:00,115.585,115.6,115.57,115.59,289699996.0
2007-07-11 19:25:00,115.59,115.59,115.58,115.59,125299998.0
2007-07-11 19:26:00,115.58,115.58,115.57,115.57,62500001.0
2007-07-11 19:27:00,115.57,115.57,115.545,115.555,202900003.0
2007-07-11 19:28:00,115.555,115.555,115.525,115.53,563399985.0
2007-07-11 19:29:00,115.53,115.54,115.53,115.53,423099981.0
2007-07-11 19:30:00,115.54,115.57,115.51,115.56,457800001.0
2007-07-11 19:31:00,115.56,115.6,115.56,115.59,736599992.0
2007-07-11 19:32:00,115.585,115.6,115.58,115.6,278999995.0
2007-07-11 19:33:00,115.6,115.61,115.59,115.6,249799998.0
2007-07-11 19:34:00,115.595,115.61,115.59,115.61,286799991.0
2007-07-11 19:35:00,115.61,115.62,115.61,115.61,135399996.0
2007-07-11 19:36:00,115.61,115.62,115.6,115.62,249099996.0
2007-07-11 19:37:00,115.62,115.67,115.62,115.67,444799999.0
2007-07-11 19:38:00,115.66,115.7,115.63,115.7,767300001.0
2007-07-11 19:39:00,115.7,115.72,115.69,115.71,449499995.0
2007-07-11 19:40:00,115.71,115.71,115.68,115.69,409799996.0
2007-07-11 19:41:00,115.69,115.69,115.69,115.69,87600000.0
2007-07-11 19:42:00,115.69,115.69,115.69,115.69,91299998.0
2007-07-11 19:43:00,115.69,115.7,115.69,115.7,126199997.0
2007-07-11 19:44:00,115.7,115.7,115.69,115.69,127299997.0
2007-07-11 19:45:00,115.69,115.72,115.69,115.72,317899993.0
2007-07-11 19:46:00,115.72,115.72,115.7,115.71,130999997.0
2007-07-11 19:47:00,115.71,115.71,115.695,115.71,157000000.0
2007-07-11 19:48:00,115.7,115.71,115.68,115.7,378599993.0
2007-07-11 19:49:00,115.7,115.71,115.615,115.615,362999994.0
2007-07-11 19:50:00,115.65,115.66,115.63,115.66,133999997.0
2007-07-11 19:51:00,115.66,115.68,115.66,115.67,126399997.0
2007-07-11 19:52:00,115.68,115.68,115.65,115.66,55900000.0
2007-07-11 19:53:00,115.645,115.69,115.645,115.68,157800000.0
2007-07-11 19:54:00,115.68,115.7,115.68,115.68,860799991.0
2007-07-11 19:55:00,115.68,115.71,115.68,115.7,667099996.0
2007-07-11 19:56:00,115.7,115.7,115.68,115.69,292700000.0
2007-07-11 19:57:00,115.69,115.69,115.66,115.68,343299999.0
2007-07-11 19:58:00,115.68,115.69,115.65,115.67,328599994.0
2007-07-11 19:59:00,115.68,115.68,115.64,115.66,216199997.0
2007-07-11 20:00:00,115.65,115.67,115.61,115.66,558399996.0
2007-07-11 20:01:00,115.66,115.68,115.66,115.68,102300000.0
2007-07-11 20:02:00,115.68,115.72,115.68,115.72,325299998.0
2007-07-11 20:03:00,115.72,115.72,115.71,115.71,271599999.0
2007-07-11 20:04:00,115.7,115.76,115.7,115.76,689000000.0
2007-07-11 20:05:00,115.76,115.76,115.69,115.71,675499999.0
2007-07-11 20:06:00,115.71,115.72,115.67,115.68,962699989.0
2007-07-11 20:07:00,115.67,115.69,115.665,115.68,280200000.0
2007-07-11 20:08:00,115.68,115.69,115.67,115.68,243800000.0
2007-07-11 20:09:00,115.68,115.68,115.65,115.67,528300000.0
2007-07-11 20:10:00,115.68,115.68,115.67,115.67,357599999.0
2007-07-11 20:11:00,115.67,115.67,115.65,115.66,239299999.0
2007-07-11 20:12:00,115.65,115.65,115.55,115.56,689299997.0
2007-07-11 20:13:00,115.56,115.58,115.54,115.57,500699999.0
2007-07-11 20:14:00,115.57,115.625,115.56,115.62,795799991.0
2007-07-11 20:15:00,115.62,115.62,115.615,115.615,32399999.0
2007-07-11 20:16:00,115.62,115.63,115.61,115.62,593100000.0
2007-07-11 20:17:00,115.62,115.63,115.61,115.63,277200000.0
2007-07-11 20:18:00,115.65,115.65,115.61,115.64,1014299999.0
2007-07-11 20:19:00,115.64,115.67,115.63,115.66,391199997.0
2007-07-11 20:20:00,115.66,115.67,115.65,115.66,481499990.0
2007-07-11 20:21:00,115.67,115.67,115.65,115.67,244499998.0
2007-07-11 20:22:00,115.67,115.67,115.65,115.66,90200000.0
2007-07-11 20:23:00,115.66,115.66,115.65,115.65,126600000.0
2007-07-11 20:24:00,115.64,115.64,115.605,115.605,475099998.0
2007-07-11 20:25:00,115.62,115.62,115.57,115.58,227099999.0
2007-07-11 20:26:00,115.57,115.58,115.555,115.555,405099998.0
2007-07-11 20:27:00,115.57,115.57,115.545,115.57,522999994.0
2007-07-11 20:28:00,115.57,115.63,115.57,115.62,789799989.0
2007-07-11 20:29:00,115.62,115.63,115.62,115.62,328799996.0
2007-07-11 20:30:00,115.62,115.64,115.605,115.63,518799997.0
2007-07-11 20:31:00,115.63,115.65,115.62,115.65,319300000.0
2007-07-11 20:32:00,115.66,115.67,115.575,115.585,707799996.0
2007-07-11 20:33:00,115.59,115.61,115.575,115.61,455300000.0
2007-07-11 20:34:00,115.61,115.63,115.605,115.605,444199998.0
2007-07-11 20:35:00,115.61,115.63,115.58,115.58,747400001.0
2007-07-11 20:36:00,115.58,115.6,115.57,115.6,294899999.0
2007-07-11 20:37:00,115.59,115.63,115.58,115.62,824399989.0
2007-07-11 20:38:00,115.61,115.63,115.59,115.59,564299995.0
2007-07-11 20:39:00,115.59,115.6,115.57,115.59,425099996.0
2007-07-11 20:40:00,115.59,115.64,115.59,115.64,637400000.0
2007-07-11 20:41:00,115.64,115.64,115.62,115.635,281200004.0
2007-07-11 20:42:00,115.63,115.65,115.61,115.64,353000003.0
2007-07-11 20:43:00,115.64,115.65,115.61,115.62,141500001.0
2007-07-11 20:44:00,115.62,115.62,115.58,115.58,604900000.0
2007-07-11 20:45:00,115.58,115.61,115.58,115.61,400799999.0
2007-07-11 20:46:00,115.61,115.62,115.6,115.61,98500000.0
2007-07-11 20:47:00,115.62,115.62,115.6,115.6,191800000.0
2007-07-11 20:48:00,115.6,115.62,115.585,115.62,441800000.0
2007-07-11 20:49:00,115.62,115.64,115.62,115.64,289399997.0
2007-07-11 20:50:00,115.64,115.65,115.62,115.63,335900000.0
2007-07-11 20:51:00,115.64,115.64,115.62,115.62,179400000.0
2007-07-11 20:52:00,115.62,115.62,115.6,115.61,108800000.0
2007-07-11 20:53:00,115.61,115.63,115.6,115.62,445000000.0
2007-07-11 20:54:00,115.62,115.63,115.59,115.62,493299997.0
2007-07-11 20:55:00,115.62,115.67,115.59,115.66,726299995.0
2007-07-11 20:56:00,115.65,115.66,115.62,115.64,379999999.0
2007-07-11 20:57:00,115.64,115.65,115.61,115.63,796299997.0
2007-07-11 20:58:00,115.63,115.63,115.61,115.63,371699997.0
2007-07-11 20:59:00,115.625,115.64,115.615,115.62,199400000.0
2007-07-11 21:00:00,115.62,115.63,115.61,115.62,382800000.0
2007-07-11 21:01:00,115.63,115.65,115.625,115.65,698799996.0
2007-07-11 21:02:00,115.64,115.65,115.62,115.63,271299998.0
2007-07-11 21:03:00,115.62,115.63,115.62,115.62,160800000.0
2007-07-11 21:04:00,115.62,115.63,115.61,115.63,190100000.0
2007-07-11 21:05:00,115.63,115.65,115.61,115.64,466099998.0
2007-07-11 21:06:00,115.63,115.66,115.6,115.66,567499996.0
2007-07-11 21:07:00,115.65,115.67,115.64,115.67,326299997.0
2007-07-11 21:08:00,115.67,115.67,115.64,115.67,404599994.0
2007-07-11 21:09:00,115.67,115.675,115.66,115.675,188199995.0
2007-07-11 21:10:00,115.675,115.68,115.675,115.68,83600000.0
2007-07-11 21:11:00,115.675,115.675,115.65,115.65,399100000.0
2007-07-11 21:12:00,115.66,115.67,115.63,115.655,539599997.0
2007-07-11 21:13:00,115.66,115.67,115.65,115.67,343399998.0
2007-07-11 21:14:00,115.67,115.7,115.67,115.7,185300000.0
2007-07-11 21:15:00,115.7,115.7,115.68,115.68,88600000.0
2007-07-11 21:16:00,115.69,115.7,115.68,115.69,104399999.0
2007-07-11 21:17:00,115.7,115.73,115.7,115.73,167400000.0
2007-07-11 21:18:00,115.73,115.79,115.73,115.78,308899998.0
2007-07-11 21:19:00,115.78,115.79,115.76,115.785,694099999.0
2007-07-11 21:20:00,115.79,115.82,115.78,115.81,222599998.0
2007-07-11 21:21:00,115.81,115.81,115.79,115.8,157299999.0
2007-07-11 21:22:00,115.8,115.8,115.78,115.79,332399997.0
2007-07-11 21:23:00,115.79,115.81,115.775,115.79,572600000.0
2007-07-11 21:24:00,115.79,115.85,115.78,115.84,454899997.0
2007-07-11 21:25:00,115.84,115.85,115.785,115.82,562999994.0
2007-07-11 21:26:00,115.83,115.84,115.82,115.84,355700000.0
2007-07-11 21:27:00,115.83,115.86,115.825,115.85,622500002.0
2007-07-11 21:28:00,115.85,115.85,115.825,115.84,134399999.0
2007-07-11 21:29:00,115.84,115.84,115.83,115.83,96099999.0
2007-07-11 21:30:00,115.825,115.84,115.82,115.84,259999998.0
2007-07-11 21:31:00,115.84,115.85,115.81,115.81,273199997.0
2007-07-11 21:32:00,115.82,115.84,115.79,115.83,558600000.0
2007-07-11 21:33:00,115.83,115.84,115.82,115.82,233200000.0
2007-07-11 21:34:00,115.82,115.82,115.8,115.81,305099996.0
2007-07-11 21:35:00,115.81,115.85,115.8,115.8,476799994.0
2007-07-11 21:36:00,115.8,115.8,115.74,115.78,365799999.0
2007-07-11 21:37:00,115.77,115.81,115.75,115.8,340299993.0
2007-07-11 21:38:00,115.8,115.81,115.77,115.81,102499998.0
2007-07-11 21:39:00,115.805,115.84,115.79,115.84,326399999.0
2007-07-11 21:40:00,115.84,115.9,115.83,115.9,485199999.0
2007-07-11 21:41:00,115.89,115.91,115.85,115.905,608999997.0
2007-07-11 21:42:00,115.905,115.92,115.87,115.91,319899993.0
2007-07-11 21:43:00,115.91,115.91,115.86,115.9,406499994.0
2007-07-11 21:44:00,115.9,115.93,115.89,115.91,374299995.0
2007-07-11 21:45:00,115.92,115.92,115.9,115.91,273300000.0
2007-07-11 21:46:00,115.9,115.91,115.9,115.91,206799997.0
2007-07-11 21:47:00,115.9,115.91,115.88,115.9,494099998.0
2007-07-11 21:48:00,115.9,115.9,115.835,115.84,681299988.0
2007-07-11 21:49:00,115.84,115.88,115.835,115.835,150500000.0
2007-07-11 21:50:00,115.87,115.89,115.85,115.88,87799999.0
2007-07-11 21:51:00,115.88,115.9,115.88,115.89,114200000.0
2007-07-11 21:52:00,115.89,115.89,115.87,115.87,87699999.0
2007-07-11 21:53:00,115.87,115.89,115.835,115.88,297599993.0
2007-07-11 21:54:00,115.88,115.9,115.85,115.89,132999998.0
2007-07-11 21:55:00,115.9,115.9,115.89,115.9,134999995.0
2007-07-11 21:56:00,115.9,115.955,115.9,115.92,548800005.0
2007-07-11 21:57:00,115.94,115.97,115.94,115.95,342099999.0
2007-07-11 21:58:00,115.95,115.97,115.95,115.97,191300002.0
2007-07-11 21:59:00,115.97,115.99,115.96,115.98,323699996.0
2007-07-11 22:00:00,115.98,115.98,115.95,115.95,143699999.0
2007-07-11 22:01:00,115.96,116.0,115.96,115.99,316400002.0
2007-07-11 22:02:00,116.0,116.05,115.975,116.02,409300000.0
2007-07-11 22:03:00,116.025,116.03,115.985,116.0,330700000.0
2007-07-11 22:04:00,116.01,116.05,115.99,116.04,237600000.0
2007-07-11 22:05:00,116.04,116.05,116.02,116.04,150400000.0
2007-07-11 22:06:00,116.04,116.04,115.99,115.99,520800016.0
2007-07-11 22:07:00,115.99,116.02,115.98,116.01,476200004.0
2007-07-11 22:08:00,116.03,116.13,116.01,116.11,1011000006.0
2007-07-11 22:09:00,116.12,116.15,116.07,116.15,805800006.0
2007-07-11 22:10:00,116.15,116.19,116.105,116.14,825500007.0
2007-07-11 22:11:00,116.15,116.15,116.12,116.125,373900003.0
2007-07-11 22:12:00,116.125,116.13,116.11,116.11,167100000.0
2007-07-11 22:13:00,116.09,116.11,116.065,116.085,489700005.0
2007-07-11 22:14:00,116.09,116.13,116.07,116.1,306900004.0
2007-07-11 22:15:00,116.1,116.11,116.06,116.09,271500001.0
2007-07-11 22:16:00,116.1,116.12,116.08,116.08,317700005.0
2007-07-11 22:17:00,116.08,116.1,116.035,116.09,296600000.0
2007-07-11 22:18:00,116.09,116.1,116.06,116.1,318700000.0
2007-07-11 22:19:00,116.1,116.1,116.08,116.09,62300000.0
2007-07-11 22:20:00,116.09,116.09,116.07,116.08,211500000.0
2007-07-11 22:21:00,116.09,116.09,116.08,116.09,274100000.0
2007-07-11 22:22:00,116.085,116.12,116.075,116.11,242500000.0
2007-07-11 22:23:00,116.12,116.145,116.1,116.14,265900000.0
2007-07-11 22:24:00,116.14,116.165,116.13,116.16,459900002.0
2007-07-11 22:25:00,116.17,116.21,116.17,116.21,174000002.0
2007-07-11 22:26:00,116.21,116.21,116.16,116.19,141300000.0
2007-07-11 22:27:00,116.19,116.19,116.16,116.18,174600000.0
2007-07-11 22:28:00,116.18,116.2,116.165,116.18,110700000.0
2007-07-11 22:29:00,116.18,116.2,116.18,116.19,80800000.0
2007-07-11 22:30:00,116.19,116.2,116.175,116.2,85500000.0
2007-07-11 22:31:00,116.2,116.21,116.19,116.2,47300000.0
2007-07-11 22:32:00,116.2,116.2,116.18,116.185,131700001.0
2007-07-11 22:33:00,116.2,116.21,116.175,116.175,233700004.0
2007-07-11 22:34:00,116.19,116.22,116.165,116.19,469300007.0
2007-07-11 22:35:00,116.195,116.21,116.155,116.2,605700019.0
2007-07-11 22:36:00,116.2,116.2,116.165,116.2,337100007.0
2007-07-11 22:37:00,116.19,116.21,116.18,116.21,362200007.0
2007-07-11 22:38:00,116.205,116.205,116.18,116.18,228000008.0
2007-07-11 22:39:00,116.18,116.24,116.18,116.2,176900000.0
2007-07-11 22:40:00,116.2,116.21,116.15,116.18,278200000.0
2007-07-11 22:41:00,116.18,116.18,116.15,116.16,91800000.0
2007-07-11 22:42:00,116.16,116.16,116.15,116.16,94900000.0
2007-07-11 22:43:00,116.16,116.19,116.15,116.19,144600001.0
2007-07-11 22:44:00,116.175,116.19,116.175,116.18,164200000.0
2007-07-11 22:45:00,116.19,116.19,116.17,116.18,158100000.0
2007-07-11 22:46:00,116.18,116.18,116.16,116.17,61000000.0
2007-07-11 22:47:00,116.17,116.18,116.16,116.16,107300000.0
2007-07-11 22:48:00,116.16,116.17,116.145,116.16,102600000.0
2007-07-11 22:49:00,116.16,116.19,116.145,116.17,120600000.0
2007-07-11 22:50:00,116.17,116.17,116.16,116.17,18400000.0
2007-07-11 22:51:00,116.16,116.17,116.15,116.17,81200000.0
2007-07-11 22:52:00,116.17,116.18,116.16,116.16,94500001.0
2007-07-11 22:53:00,116.16,116.17,116.14,116.16,90200000.0
2007-07-11 22:54:00,116.16,116.16,116.13,116.15,199300002.0
2007-07-11 22:55:00,116.14,116.15,116.11,116.13,247700000.0
2007-07-11 22:56:00,116.13,116.17,116.13,116.16,129700000.0
2007-07-11 22:57:00,116.17,116.17,116.14,116.16,49000000.0
2007-07-11 22:58:00,116.16,116.16,116.15,116.16,39900000.0
2007-07-11 22:59:00,116.16,116.17,116.12,116.13,79800000.0
2007-07-11 23:00:00,116.12,116.12,116.075,116.11,110500000.0
2007-07-11 23:01:00,116.14,116.15,116.125,116.135,52800000.0
2007-07-11 23:02:00,116.14,116.15,116.115,116.15,49100000.0
2007-07-11 23:03:00,116.14,116.14,116.105,116.11,90200000.0
2007-07-11 23:04:00,116.11,116.13,116.095,116.095,47600000.0
2007-07-11 23:05:00,116.095,116.15,116.095,116.15,107300000.0
2007-07-11 23:06:00,116.15,116.15,116.135,116.14,38000000.0
2007-07-11 23:07:00,116.13,116.15,116.1,116.12,94400000.0
2007-07-11 23:08:00,116.12,116.14,116.11,116.12,46600000.0
2007-07-11 23:09:00,116.11,116.13,116.11,116.12,25200000.0
2007-07-11 23:10:00,116.13,116.13,116.12,116.12,41700000.0
2007-07-11 23:11:00,116.12,116.13,116.1,116.1,298800000.0
2007-07-11 23:12:00,116.1,116.11,116.08,116.08,140300000.0
2007-07-11 23:13:00,116.075,116.075,116.045,116.06,343799999.0
2007-07-11 23:14:00,116.05,116.05,116.015,116.02,240800000.0
2007-07-11 23:15:00,116.02,116.04,116.02,116.03,256200000.0
2007-07-11 23:16:00,116.03,116.03,115.99,116.03,206100000.0
2007-07-11 23:17:00,116.03,116.03,116.01,116.02,101400000.0
2007-07-11 23:18:00,116.02,116.05,115.99,116.02,214800000.0
2007-07-11 23:19:00,115.99,116.04,115.975,116.015,228199999.0
2007-07-11 23:20:00,116.015,116.02,115.98,116.0,195600000.0
2007-07-11 23:21:00,116.015,116.02,115.99,116.01,62500000.0
2007-07-11 23:22:00,116.01,116.015,116.005,116.005,63000000.0
2007-07-11 23:23:00,116.005,116.01,115.99,116.01,207100000.0
2007-07-11 23:24:00,116.01,116.025,116.0,116.025,55400000.0
2007-07-11 23:25:00,116.0,116.02,115.97,116.0,88400000.0
2007-07-11 23:26:00,115.995,116.0,115.995,115.995,22800000.0
2007-07-11 23:27:00,116.0,116.01,116.0,116.01,71900000.0
2007-07-11 23:28:00,116.01,116.01,116.01,116.01,9400000.0
2007-07-11 23:29:00,116.01,116.02,116.0,116.01,55600000.0
2007-07-11 23:30:00,116.02,116.02,115.99,116.01,56500000.0
2007-07-11 23:31:00,116.01,116.01,116.005,116.005,14100000.0
2007-07-11 23:32:00,116.005,116.005,115.99,116.0,73100000.0
2007-07-11 23:33:00,116.0,116.02,116.0,116.02,15000000.0
2007-07-11 23:34:00,116.02,116.02,115.99,116.02,150300000.0
2007-07-11 23:35:00,116.01,116.015,116.005,116.005,84900000.0
2007-07-11 23:36:00,116.01,116.015,116.01,116.015,28900000.0
2007-07-11 23:37:00,116.02,116.02,115.985,116.0,72300000.0
2007-07-11 23:38:00,116.0,116.01,116.0,116.01,66400000.0
2007-07-11 23:39:00,116.0,116.0,115.96,115.96,194000000.0
2007-07-11 23:40:00,115.96,115.975,115.935,115.97,117200000.0
2007-07-11 23:41:00,115.95,115.97,115.95,115.97,81700000.0
2007-07-11 23:42:00,115.97,115.97,115.95,115.95,38600000.0
2007-07-11 23:43:00,115.955,115.955,115.94,115.945,157100002.0
2007-07-11 23:44:00,115.95,115.955,115.94,115.955,156600000.0
2007-07-11 23:45:00,115.96,115.975,115.91,115.91,126100000.0
2007-07-11 23:46:00,115.91,115.97,115.88,115.97,142000000.0
2007-07-11 23:47:00,115.97,115.97,115.935,115.95,110600000.0
2007-07-11 23:48:00,115.95,115.985,115.95,115.985,327700003.0
2007-07-11 23:49:00,115.98,116.0,115.96,115.965,327000001.0
2007-07-11 23:50:00,115.97,115.97,115.96,115.97,87500001.0
2007-07-11 23:51:00,115.975,115.98,115.96,115.98,82900001.0
2007-07-11 23:52:00,115.98,115.985,115.975,115.98,42500000.0
2007-07-11 23:53:00,115.98,115.98,115.95,115.98,301900001.0
2007-07-11 23:54:00,115.99,115.99,115.97,115.97,25800000.0
2007-07-11 23:55:00,115.97,115.97,115.91,115.94,191500000.0
2007-07-11 23:56:00,115.94,115.96,115.94,115.955,98500000.0
2007-07-11 23:57:00,115.955,115.96,115.905,115.96,105200000.0
2007-07-11 23:58:00,115.96,115.97,115.96,115.97,45400000.0
2007-07-11 23:59:00,115.97,116.035,115.96,116.03,319100000.0
2007-07-12 00:00:00,116.03,116.06,116.01,116.02,463100003.0
2007-07-12 00:01:00,116.015,116.03,116.015,116.03,27100000.0
2007-07-12 00:02:00,116.03,116.03,116.01,116.01,181700000.0
2007-07-12 00:03:00,116.01,116.02,115.99,116.005,185600000.0
2007-07-12 00:04:00,116.0,116.01,116.0,116.01,232300007.0
2007-07-12 00:05:00,116.01,116.01,116.01,116.01,22100000.0
2007-07-12 00:06:00,116.02,116.02,116.01,116.01,18200000.0
2007-07-12 00:07:00,116.01,116.01,116.0,116.005,35800000.0
2007-07-12 00:08:00,116.01,116.015,116.01,116.015,61700001.0
2007-07-12 00:09:00,116.01,116.015,116.01,116.01,96900002.0
2007-07-12 00:10:00,116.03,116.03,116.015,116.03,16500000.0
2007-07-12 00:11:00,116.03,116.04,116.02,116.03,111600001.0
2007-07-12 00:12:00,116.035,116.04,116.035,116.04,9500000.0
2007-07-12 00:13:00,116.04,116.06,116.035,116.05,73500000.0
2007-07-12 00:14:00,116.05,116.05,116.04,116.04,23900000.0
2007-07-12 00:15:00,116.04,116.04,116.04,116.04,12800000.0
2007-07-12 00:16:00,116.04,116.04,116.01,116.03,62400000.0
2007-07-12 00:17:00,116.03,116.03,116.01,116.02,68200000.0
2007-07-12 00:18:00,116.02,116.02,116.01,116.01,108600000.0
2007-07-12 00:19:00,116.01,116.01,116.005,116.005,63300000.0
2007-07-12 00:21:00,116.01,116.01,116.01,116.01,38800000.0
2007-07-12 00:22:00,116.005,116.03,116.005,116.03,78200000.0
2007-07-12 00:23:00,116.03,116.03,116.03,116.03,209200009.0
2007-07-12 00:24:00,116.03,116.04,116.03,116.03,46700002.0
2007-07-12 00:25:00,116.04,116.04,116.03,116.03,26600001.0
2007-07-12 00:26:00,116.03,116.03,116.01,116.01,285300009.0
2007-07-12 00:27:00,116.015,116.04,116.01,116.02,392400007.0
2007-07-12 00:28:00,116.02,116.02,116.02,116.02,62000000.0
2007-07-12 00:29:00,116.02,116.02,116.02,116.02,128400000.0
2007-07-12 00:30:00,116.02,116.02,116.02,116.02,7200000.0
2007-07-12 00:31:00,116.02,116.02,115.99,116.01,42000000.0
2007-07-12 00:32:00,115.995,115.995,115.96,115.98,173000003.0
2007-07-12 00:33:00,115.985,115.99,115.96,115.96,77100000.0
2007-07-12 00:34:00,115.98,115.98,115.98,115.98,52200001.0
2007-07-12 00:35:00,115.98,115.98,115.945,115.945,69900001.0
2007-07-12 00:36:00,115.97,115.98,115.945,115.98,233000000.0
2007-07-12 00:37:00,115.98,115.98,115.955,115.97,252600007.0
2007-07-12 00:38:00,115.955,115.97,115.955,115.96,224400006.0
2007-07-12 00:39:00,115.96,115.975,115.96,115.97,297600010.0
2007-07-12 00:40:00,115.97,115.975,115.955,115.97,329200008.0
2007-07-12 00:41:00,115.97,115.97,115.96,115.96,305500005.0
2007-07-12 00:42:00,115.98,115.98,115.94,115.94,221400006.0
2007-07-12 00:43:00,115.93,115.94,115.925,115.93,285300008.0
2007-07-12 00:44:00,115.93,115.95,115.915,115.95,224000009.0
2007-07-12 00:45:00,115.95,115.97,115.95,115.95,160600005.0
2007-07-12 00:46:00,115.96,115.96,115.95,115.96,88500001.0
2007-07-12 00:47:00,115.96,115.96,115.95,115.96,37200001.0
2007-07-12 00:48:00,115.95,115.965,115.95,115.96,74100001.0
2007-07-12 00:49:00,115.955,115.97,115.955,115.97,39300001.0
2007-07-12 00:50:00,115.97,115.98,115.97,115.97,12800000.0
2007-07-12 00:52:00,115.97,115.97,115.95,115.95,75200002.0
2007-07-12 00:53:00,115.95,115.95,115.925,115.94,409100018.0
2007-07-12 00:54:00,115.95,115.95,115.93,115.94,328100007.0
2007-07-12 00:55:00,115.95,115.96,115.925,115.94,444400016.0
2007-07-12 00:56:00,115.94,115.94,115.89,115.89,162600003.0
2007-07-12 00:57:00,115.89,115.89,115.885,115.885,44400000.0
2007-07-12 00:58:00,115.88,115.89,115.87,115.88,279100005.0
2007-07-12 00:59:00,115.885,115.89,115.88,115.89,57800001.0
2007-07-12 01:00:00,115.89,115.92,115.89,115.895,98500000.0
2007-07-12 01:01:00,115.9,115.92,115.9,115.92,276100000.0
2007-07-12 01:02:00,115.92,115.94,115.91,115.94,221800000.0
2007-07-12 01:03:00,115.94,115.94,115.94,115.94,29600000.0
2007-07-12 01:04:00,115.93,115.96,115.93,115.95,252700000.0
2007-07-12 01:05:00,115.95,115.95,115.95,115.95,41600000.0
2007-07-12 01:06:00,115.94,115.96,115.94,115.96,83700001.0
2007-07-12 01:07:00,115.96,115.96,115.94,115.94,115800000.0
2007-07-12 01:08:00,115.95,115.95,115.94,115.95,13600000.0
2007-07-12 01:09:00,115.95,115.96,115.935,115.94,63100000.0
2007-07-12 01:10:00,115.94,115.96,115.94,115.96,94100000.0
2007-07-12 01:11:00,115.955,115.98,115.95,115.97,413100006.0
2007-07-12 01:12:00,115.98,115.99,115.96,115.98,319100005.0
2007-07-12 01:13:00,115.98,115.99,115.97,115.99,103400000.0
2007-07-12 01:14:00,115.985,115.985,115.985,115.985,9400000.0
2007-07-12 01:15:00,115.97,115.985,115.97,115.98,212100000.0
2007-07-12 01:16:00,115.98,115.985,115.97,115.97,175800000.0
2007-07-12 01:17:00,115.97,115.975,115.97,115.97,78000000.0
2007-07-12 01:18:00,115.97,115.97,115.97,115.97,56700000.0
2007-07-12 01:19:00,115.97,115.975,115.97,115.97,106100000.0
2007-07-12 01:20:00,115.96,115.97,115.95,115.96,91800001.0
2007-07-12 01:21:00,115.96,115.97,115.96,115.965,78700000.0
2007-07-12 01:22:00,115.96,115.965,115.95,115.95,95200000.0
2007-07-12 01:23:00,115.95,115.955,115.95,115.95,36600000.0
2007-07-12 01:24:00,115.95,115.95,115.92,115.92,219800000.0
2007-07-12 01:25:00,115.93,115.955,115.93,115.945,190000000.0
2007-07-12 01:26:00,115.945,115.95,115.92,115.94,155600001.0
2007-07-12 01:27:00,115.94,115.94,115.91,115.92,204800002.0
2007-07-12 01:28:00,115.92,115.92,115.875,115.91,117900003.0
2007-07-12 01:29:00,115.92,115.93,115.915,115.93,36500000.0
2007-07-12 01:30:00,115.93,115.93,115.91,115.92,99000000.0
2007-07-12 01:33:00,115.92,115.92,115.91,115.92,67400001.0
2007-07-12 01:34:00,115.92,115.92,115.9,115.91,99200000.0
2007-07-12 01:35:00,115.9,115.92,115.885,115.9,186000000.0
2007-07-12 01:36:00,115.92,115.925,115.9,115.92,139000000.0
2007-07-12 01:37:00,115.92,115.92,115.9,115.91,110300000.0
2007-07-12 01:38:00,115.91,115.91,115.91,115.91,44300001.0
2007-07-12 01:39:00,115.89,115.9,115.88,115.88,101700000.0
2007-07-12 01:40:00,115.9,115.91,115.865,115.9,232300000.0
2007-07-12 01:41:00,115.91,115.91,115.865,115.865,204600000.0
2007-07-12 01:42:00,115.9,115.9,115.855,115.88,275100000.0
2007-07-12 01:43:00,115.88,115.9,115.88,115.89,28300000.0
2007-07-12 01:44:00,115.9,115.91,115.88,115.9,114400000.0
2007-07-12 01:45:00,115.9,115.92,115.9,115.91,48900000.0
2007-07-12 01:46:00,115.91,115.91,115.88,115.895,133800000.0
2007-07-12 01:47:00,115.9,115.9,115.87,115.89,74700000.0
2007-07-12 01:48:00,115.9,115.9,115.87,115.89,58300000.0
2007-07-12 01:49:00,115.89,115.89,115.89,115.89,6400000.0
2007-07-12 01:50:00,115.89,115.9,115.88,115.89,78400000.0
2007-07-12 01:51:00,115.89,115.9,115.89,115.9,52900000.0
2007-07-12 01:52:00,115.9,115.94,115.89,115.91,480900000.0
2007-07-12 01:53:00,115.905,115.94,115.89,115.935,566300002.0
2007-07-12 01:54:00,115.935,115.95,115.905,115.91,400200000.0
2007-07-12 01:55:00,115.92,115.93,115.91,115.92,328700001.0
2007-07-12 01:56:00,115.92,115.94,115.91,115.94,576800003.0
2007-07-12 01:57:00,115.94,115.95,115.935,115.95,149800000.0
2007-07-12 01:58:00,115.96,115.995,115.96,115.98,183300000.0
2007-07-12 01:59:00,115.98,115.995,115.96,115.99,219700000.0
2007-07-12 02:00:00,115.99,115.995,115.94,115.955,290700000.0
2007-07-12 02:01:00,115.95,115.955,115.93,115.93,67300000.0
2007-07-12 02:02:00,115.93,115.94,115.93,115.93,284700000.0
2007-07-12 02:03:00,115.94,115.94,115.93,115.93,113100000.0
2007-07-12 02:04:00,115.93,115.93,115.915,115.92,113500000.0
2007-07-12 02:05:00,115.92,115.92,115.9,115.9,349300000.0
2007-07-12 02:06:00,115.91,115.92,115.9,115.92,300400000.0
2007-07-12 02:07:00,115.92,115.92,115.91,115.91,243500000.0
2007-07-12 02:08:00,115.91,115.91,115.89,115.91,210900000.0
2007-07-12 02:09:00,115.91,115.91,115.89,115.89,202300000.0
2007-07-12 02:10:00,115.89,115.9,115.88,115.885,236600000.0
2007-07-12 02:11:00,115.89,115.91,115.88,115.89,200700001.0
2007-07-12 02:12:00,115.9,115.92,115.89,115.92,395600000.0
2007-07-12 02:13:00,115.915,115.94,115.91,115.94,73600000.0
2007-07-12 02:14:00,115.94,115.94,115.93,115.93,130200000.0
2007-07-12 02:15:00,115.93,115.94,115.93,115.93,75200000.0
2007-07-12 02:16:00,115.93,115.93,115.92,115.93,47400001.0
2007-07-12 02:17:00,115.93,115.95,115.93,115.95,89800000.0
2007-07-12 02:18:00,115.96,115.96,115.94,115.94,199700000.0
2007-07-12 02:19:00,115.95,115.95,115.915,115.93,293100000.0
2007-07-12 02:20:00,115.94,115.94,115.91,115.91,117100000.0
2007-07-12 02:21:00,115.91,115.92,115.9,115.91,117899999.0
2007-07-12 02:22:00,115.91,115.91,115.91,115.91,8000000.0
2007-07-12 02:23:00,115.91,115.93,115.9,115.93,197699998.0
2007-07-12 02:24:00,115.92,115.93,115.88,115.89,332900000.0
2007-07-12 02:25:00,115.885,115.91,115.88,115.9,145699998.0
2007-07-12 02:26:00,115.89,115.9,115.88,115.9,380399997.0
2007-07-12 02:27:00,115.89,115.92,115.89,115.92,247199998.0
2007-07-12 02:28:00,115.91,115.92,115.905,115.92,63500000.0
2007-07-12 02:29:00,115.92,115.92,115.92,115.92,8000000.0
2007-07-12 02:30:00,115.92,115.92,115.91,115.91,12700000.0
2007-07-12 02:31:00,115.905,115.92,115.905,115.91,64400000.0
2007-07-12 02:32:00,115.91,115.92,115.91,115.91,58100000.0
2007-07-12 02:33:00,115.91,115.91,115.9,115.91,51700000.0
2007-07-12 02:34:00,115.91,115.91,115.91,115.91,197799996.0
2007-07-12 02:35:00,115.91,115.91,115.91,115.91,8800000.0
2007-07-12 02:36:00,115.91,115.91,115.91,115.91,3800000.0
2007-07-12 02:37:00,115.91,115.91,115.91,115.91,1600000.0
2007-07-12 02:38:00,115.91,115.91,115.88,115.89,73900000.0
2007-07-12 02:39:00,115.9,115.9,115.86,115.89,165699999.0
2007-07-12 02:40:00,115.88,115.89,115.87,115.89,45900000.0
2007-07-12 02:41:00,115.875,115.89,115.875,115.88,125399999.0
2007-07-12 02:42:00,115.88,115.89,115.86,115.87,41400001.0
2007-07-12 02:43:00,115.88,115.88,115.88,115.88,6400000.0
2007-07-12 02:44:00,115.875,115.875,115.86,115.86,90200000.0
2007-07-12 02:45:00,115.86,115.88,115.86,115.87,142900000.0
2007-07-12 02:46:00,115.87,115.88,115.86,115.88,128999999.0
2007-07-12 02:47:00,115.88,115.89,115.86,115.87,155900000.0
2007-07-12 02:48:00,115.87,115.89,115.87,115.88,50700000.0
2007-07-12 02:49:00,115.88,115.9,115.88,115.9,77800000.0
2007-07-12 02:50:00,115.9,115.9,115.9,115.9,3900000.0
2007-07-12 02:51:00,115.89,115.9,115.89,115.9,199299999.0
2007-07-12 02:52:00,115.9,115.9,115.9,115.9,53200000.0
2007-07-12 02:53:00,115.9,115.9,115.89,115.9,187200000.0
2007-07-12 02:54:00,115.91,115.92,115.9,115.92,298900000.0
2007-07-12 02:55:00,115.92,115.94,115.9,115.94,373700000.0
2007-07-12 02:56:00,115.94,115.97,115.94,115.96,136900000.0
2007-07-12 02:57:00,115.95,115.98,115.945,115.96,161900000.0
2007-07-12 02:58:00,115.96,115.96,115.935,115.96,211600000.0
2007-07-12 02:59:00,115.96,115.96,115.95,115.95,64800000.0
2007-07-12 03:00:00,115.96,115.97,115.96,115.97,248900000.0
2007-07-12 03:01:00,115.97,115.97,115.97,115.97,113700000.0
2007-07-12 03:02:00,115.97,115.97,115.97,115.97,33400000.0
2007-07-12 03:03:00,115.97,115.98,115.97,115.98,43500000.0
2007-07-12 03:04:00,115.98,116.01,115.98,116.0,141300000.0
2007-07-12 03:05:00,115.995,116.02,115.98,115.99,432300000.0
2007-07-12 03:06:00,115.99,116.0,115.98,115.98,158400000.0
2007-07-12 03:07:00,115.98,115.98,115.975,115.975,12600000.0
2007-07-12 03:08:00,115.98,116.01,115.98,115.99,228500000.0
2007-07-12 03:09:00,115.99,116.01,115.99,115.99,134400000.0
2007-07-12 03:10:00,115.99,116.0,115.99,115.99,99000000.0
2007-07-12 03:11:00,115.99,116.01,115.99,116.0,120399999.0
2007-07-12 03:12:00,116.0,116.01,115.99,116.01,159800000.0
2007-07-12 03:13:00,116.01,116.02,115.98,116.0,200500000.0
2007-07-12 03:14:00,116.0,116.02,116.0,116.01,49600000.0
2007-07-12 03:15:00,116.01,116.01,116.0,116.01,90300000.0
2007-07-12 03:16:00,116.01,116.02,116.01,116.01,38200000.0
2007-07-12 03:17:00,116.01,116.01,115.99,115.99,38900000.0
2007-07-12 03:18:00,115.98,115.99,115.96,115.97,181600000.0
2007-07-12 03:19:00,115.97,115.98,115.97,115.98,31700000.0
2007-07-12 03:20:00,115.98,115.99,115.97,115.975,156700000.0
2007-07-12 03:21:00,115.98,115.99,115.98,115.99,15100000.0
2007-07-12 03:22:00,115.99,115.99,115.98,115.99,50900000.0
2007-07-12 03:23:00,115.99,116.01,115.98,116.01,42100000.0
2007-07-12 03:24:00,116.0,116.0,115.99,115.99,39800000.0
2007-07-12 03:25:00,115.99,115.99,115.96,115.97,67200000.0
2007-07-12 03:26:00,115.98,115.99,115.98,115.98,66900000.0
2007-07-12 03:27:00,115.98,115.98,115.96,115.97,58800000.0
2007-07-12 03:28:00,115.97,115.99,115.955,115.97,170099999.0
2007-07-12 03:29:00,115.97,115.98,115.97,115.97,30900000.0
2007-07-12 03:30:00,115.97,115.98,115.96,115.98,284000001.0
2007-07-12 03:31:00,115.98,115.985,115.97,115.98,220300001.0
2007-07-12 03:32:00,115.98,115.99,115.97,115.98,368200000.0
2007-07-12 03:33:00,115.98,115.99,115.97,115.98,413100000.0
2007-07-12 03:34:00,115.98,115.985,115.97,115.97,245400000.0
2007-07-12 03:35:00,115.97,115.99,115.96,115.97,500099999.0
2007-07-12 03:36:00,115.97,115.98,115.97,115.98,122600000.0
2007-07-12 03:37:00,115.975,115.975,115.96,115.97,93500000.0
2007-07-12 03:38:00,115.97,115.97,115.97,115.97,36200000.0
2007-07-12 03:39:00,115.96,115.97,115.96,115.965,54800000.0
2007-07-12 03:40:00,115.97,115.97,115.96,115.97,29300000.0
2007-07-12 03:41:00,115.97,115.97,115.96,115.96,12000000.0
2007-07-12 03:42:00,115.96,115.96,115.94,115.95,134300000.0
2007-07-12 03:43:00,115.95,115.95,115.93,115.93,103900000.0
2007-07-12 03:44:00,115.94,115.95,115.93,115.94,78900000.0
2007-07-12 03:45:00,115.94,115.95,115.94,115.94,5600000.0
2007-07-12 03:46:00,115.935,115.95,115.915,115.925,140200001.0
2007-07-12 03:47:00,115.93,115.94,115.915,115.94,196500003.0
2007-07-12 03:48:00,115.94,115.96,115.93,115.96,87200000.0
2007-07-12 03:49:00,115.96,115.96,115.95,115.95,13500000.0
2007-07-12 03:50:00,115.95,115.95,115.925,115.94,22200000.0
2007-07-12 03:51:00,115.94,115.94,115.92,115.93,34300000.0
2007-07-12 03:52:00,115.93,115.93,115.92,115.93,15200000.0
2007-07-12 03:53:00,115.92,115.93,115.9,115.92,82400001.0
2007-07-12 03:54:00,115.92,115.92,115.91,115.92,67599999.0
2007-07-12 03:55:00,115.92,115.92,115.89,115.905,164700000.0
2007-07-12 03:56:00,115.9,115.92,115.9,115.91,43000000.0
2007-07-12 03:57:00,115.91,115.92,115.9,115.91,27800000.0
2007-07-12 03:58:00,115.91,115.92,115.9,115.92,31200000.0
2007-07-12 03:59:00,115.91,115.92,115.91,115.92,33500000.0
2007-07-12 04:00:00,115.92,115.92,115.905,115.92,11900000.0
2007-07-12 04:01:00,115.92,115.92,115.89,115.89,148000000.0
2007-07-12 04:02:00,115.89,115.9,115.885,115.885,191600003.0
2007-07-12 04:03:00,115.885,115.89,115.85,115.86,309499997.0
2007-07-12 04:04:00,115.87,115.88,115.86,115.88,53800000.0
2007-07-12 04:05:00,115.88,115.88,115.85,115.85,81500000.0
2007-07-12 04:06:00,115.85,115.85,115.84,115.84,72100000.0
2007-07-12 04:07:00,115.84,115.88,115.82,115.845,320000000.0
2007-07-12 04:08:00,115.86,115.87,115.845,115.86,99600000.0
2007-07-12 04:09:00,115.86,115.86,115.85,115.85,18400000.0
2007-07-12 04:10:00,115.85,115.85,115.84,115.84,43000000.0
2007-07-12 04:11:00,115.83,115.83,115.815,115.815,116200000.0
2007-07-12 04:12:00,115.83,115.84,115.82,115.84,33200000.0
2007-07-12 04:13:00,115.84,115.84,115.83,115.83,138600000.0
2007-07-12 04:14:00,115.83,115.83,115.83,115.83,28500000.0
2007-07-12 04:15:00,115.83,115.83,115.805,115.805,77100000.0
2007-07-12 04:16:00,115.805,115.82,115.805,115.82,38000000.0
2007-07-12 04:17:00,115.82,115.83,115.82,115.82,78000000.0
2007-07-12 04:18:00,115.82,115.82,115.82,115.82,24000000.0
2007-07-12 04:19:00,115.82,115.83,115.81,115.815,81600000.0
2007-07-12 04:20:00,115.83,115.83,115.815,115.815,21300000.0
2007-07-12 04:21:00,115.83,115.83,115.83,115.83,800000.0
2007-07-12 04:22:00,115.83,115.85,115.83,115.85,90500000.0
2007-07-12 04:23:00,115.85,115.86,115.84,115.84,121200000.0
2007-07-12 04:24:00,115.84,115.85,115.84,115.85,151300000.0
2007-07-12 04:25:00,115.85,115.85,115.82,115.84,101399999.0
2007-07-12 04:26:00,115.84,115.84,115.82,115.835,238500001.0
2007-07-12 04:27:00,115.835,115.84,115.805,115.83,195999999.0
2007-07-12 04:28:00,115.83,115.86,115.83,115.86,156700001.0
2007-07-12 04:29:00,115.87,115.87,115.84,115.84,100400000.0
2007-07-12 04:30:00,115.84,115.88,115.84,115.86,77200000.0
2007-07-12 04:31:00,115.845,115.87,115.84,115.87,79600000.0
2007-07-12 04:32:00,115.87,115.87,115.85,115.86,34800000.0
2007-07-12 04:33:00,115.86,115.86,115.86,115.86,4800000.0
2007-07-12 04:34:00,115.86,115.87,115.86,115.86,51500000.0
2007-07-12 04:35:00,115.85,115.86,115.84,115.86,196199999.0
2007-07-12 04:36:00,115.86,115.87,115.86,115.87,34100000.0
2007-07-12 04:37:00,115.87,115.87,115.845,115.86,29400000.0
2007-07-12 04:38:00,115.86,115.87,115.85,115.85,124400000.0
2007-07-12 04:39:00,115.86,115.87,115.85,115.85,82300000.0
2007-07-12 04:40:00,115.85,115.87,115.85,115.87,12800000.0
2007-07-12 04:41:00,115.86,115.87,115.85,115.86,31200000.0
2007-07-12 04:42:00,115.86,115.87,115.85,115.86,134800000.0
2007-07-12 04:43:00,115.855,115.88,115.85,115.88,121200000.0
2007-07-12 04:44:00,115.88,115.88,115.87,115.88,61300000.0
2007-07-12 04:45:00,115.88,115.89,115.88,115.89,45200000.0
2007-07-12 04:46:00,115.9,115.9,115.9,115.9,12000000.0
2007-07-12 04:47:00,115.9,115.9,115.9,115.9,28800000.0
2007-07-12 04:48:00,115.91,115.91,115.9,115.9,12000000.0
2007-07-12 04:49:00,115.91,115.91,115.895,115.91,146000000.0
2007-07-12 04:50:00,115.91,115.91,115.89,115.91,56700000.0
2007-07-12 04:51:00,115.91,115.92,115.9,115.92,88600000.0
2007-07-12 04:52:00,115.92,115.92,115.92,115.92,11200000.0
2007-07-12 04:54:00,115.92,115.92,115.92,115.92,12800000.0
2007-07-12 04:55:00,115.92,115.92,115.92,115.92,16000000.0
2007-07-12 04:57:00,115.92,115.92,115.89,115.9,69500000.0
2007-07-12 04:58:00,115.9,115.9,115.895,115.895,9400000.0
2007-07-12 04:59:00,115.895,115.9,115.895,115.895,22000000.0
2007-07-12 05:00:00,115.895,115.93,115.89,115.93,37900000.0
2007-07-12 05:01:00,115.93,115.94,115.93,115.94,15500000.0
2007-07-12 05:02:00,115.93,115.95,115.93,115.95,59900000.0
2007-07-12 05:03:00,115.95,116.0,115.945,115.98,239300000.0
2007-07-12 05:04:00,115.98,116.0,115.96,116.0,331300001.0
2007-07-12 05:05:00,116.0,116.0,115.94,115.95,227800000.0
2007-07-12 05:06:00,115.96,115.97,115.96,115.97,8700000.0
2007-07-12 05:07:00,115.96,115.96,115.95,115.95,229900000.0
2007-07-12 05:08:00,115.95,115.96,115.93,115.96,152599999.0
2007-07-12 05:09:00,115.96,115.96,115.93,115.93,118800000.0
2007-07-12 05:10:00,115.94,115.95,115.94,115.945,98400000.0
2007-07-12 05:11:00,115.945,115.95,115.94,115.95,108700000.0
2007-07-12 05:12:00,115.95,115.98,115.94,115.98,178100000.0
2007-07-12 05:13:00,115.98,116.02,115.97,115.99,313200000.0
2007-07-12 05:15:00,115.99,115.99,115.99,115.99,37800000.0
2007-07-12 05:16:00,115.99,115.99,115.98,115.99,133700000.0
2007-07-12 05:17:00,115.99,116.0,115.97,115.98,158199999.0
2007-07-12 05:18:00,115.97,115.97,115.95,115.95,200799999.0
2007-07-12 05:19:00,115.96,115.97,115.96,115.97,161399999.0
2007-07-12 05:20:00,115.97,115.97,115.97,115.97,38300000.0
2007-07-12 05:21:00,115.97,115.98,115.97,115.97,58200000.0
2007-07-12 05:22:00,115.97,116.01,115.97,115.99,275100000.0
2007-07-12 05:23:00,115.99,116.01,115.97,116.01,98499999.0
2007-07-12 05:24:00,116.01,116.01,116.0,116.0,224600000.0
2007-07-12 05:25:00,116.0,116.0,115.97,115.99,177200000.0
2007-07-12 05:26:00,115.99,115.99,115.945,115.97,362800002.0
2007-07-12 05:27:00,115.97,115.985,115.96,115.98,324700000.0
2007-07-12 05:28:00,115.97,115.98,115.97,115.97,177500000.0
2007-07-12 05:29:00,115.97,115.97,115.94,115.96,383000000.0
2007-07-12 05:30:00,115.96,115.97,115.95,115.965,302800000.0
2007-07-12 05:31:00,115.97,115.97,115.96,115.97,51500000.0
2007-07-12 05:32:00,115.97,115.98,115.95,115.95,422400000.0
2007-07-12 05:34:00,115.96,115.98,115.96,115.98,236200000.0
2007-07-12 05:35:00,115.98,115.99,115.975,115.99,343500000.0
2007-07-12 05:36:00,115.99,115.99,115.98,115.98,225400000.0
2007-07-12 05:37:00,115.98,115.98,115.97,115.97,275900000.0
2007-07-12 05:38:00,115.97,115.98,115.95,115.98,169100000.0
2007-07-12 05:39:00,115.98,116.0,115.98,115.985,597099998.0
2007-07-12 05:40:00,115.99,115.99,115.98,115.98,108800000.0
2007-07-12 05:41:00,115.98,115.99,115.97,115.97,372299995.0
2007-07-12 05:42:00,115.97,115.97,115.97,115.97,62300000.0
2007-07-12 05:43:00,115.97,115.98,115.97,115.98,203000000.0
2007-07-12 05:44:00,115.98,115.98,115.97,115.97,106100000.0
2007-07-12 05:45:00,115.97,115.98,115.96,115.96,89400000.0
2007-07-12 05:46:00,115.96,115.96,115.935,115.94,186800001.0
2007-07-12 05:47:00,115.94,115.94,115.925,115.93,495800005.0
2007-07-12 05:48:00,115.93,115.94,115.925,115.94,484000006.0
2007-07-12 05:49:00,115.94,115.94,115.94,115.94,278500009.0
2007-07-12 05:50:00,115.94,115.94,115.9,115.92,578400004.0
2007-07-12 05:51:00,115.92,115.92,115.88,115.88,254000000.0
2007-07-12 05:52:00,115.89,115.91,115.89,115.91,206000000.0
2007-07-12 05:53:00,115.91,115.92,115.905,115.92,249699999.0
2007-07-12 05:54:00,115.92,115.93,115.92,115.93,121499998.0
2007-07-12 05:55:00,115.94,116.025,115.92,115.98,684099998.0
2007-07-12 05:56:00,115.97,116.02,115.93,115.985,870699985.0
2007-07-12 05:57:00,115.985,116.01,115.97,116.005,547999998.0
2007-07-12 05:58:00,116.005,116.11,116.0,116.1,864999994.0
2007-07-12 05:59:00,116.1,116.1,116.05,116.07,259499997.0
2007-07-12 06:00:00,116.07,116.11,116.07,116.07,227700000.0
2007-07-12 06:01:00,116.07,116.07,116.055,116.055,49500000.0
2007-07-12 06:02:00,116.05,116.07,116.03,116.05,276799999.0
2007-07-12 06:03:00,116.05,116.05,116.01,116.03,384099997.0
2007-07-12 06:04:00,116.04,116.04,115.99,116.01,163600001.0
2007-07-12 06:05:00,116.01,116.06,116.005,116.04,596999998.0
2007-07-12 06:06:00,116.05,116.07,116.02,116.06,288700000.0
2007-07-12 06:07:00,116.06,116.09,116.04,116.08,322400003.0
2007-07-12 06:08:00,116.08,116.08,116.05,116.06,228900002.0
2007-07-12 06:09:00,116.07,116.1,116.07,116.08,191000000.0
2007-07-12 06:10:00,116.07,116.085,116.045,116.08,445900007.0
2007-07-12 06:11:00,116.09,116.11,116.07,116.1,132700000.0
2007-07-12 06:12:00,116.09,116.12,116.09,116.11,192500000.0
2007-07-12 06:13:00,116.11,116.11,116.06,116.075,377400005.0
2007-07-12 06:14:00,116.08,116.09,116.045,116.07,513999999.0
2007-07-12 06:15:00,116.07,116.07,116.045,116.06,216700000.0
2007-07-12 06:16:00,116.06,116.07,116.04,116.07,291300006.0
2007-07-12 06:17:00,116.07,116.07,116.06,116.07,82200000.0
2007-07-12 06:18:00,116.07,116.07,116.035,116.05,827500018.0
2007-07-12 06:19:00,116.06,116.08,116.05,116.08,320100000.0
2007-07-12 06:20:00,116.07,116.1,116.07,116.085,236500000.0
2007-07-12 06:21:00,116.085,116.1,116.08,116.1,279899999.0
2007-07-12 06:22:00,116.1,116.13,116.1,116.12,331400000.0
2007-07-12 06:23:00,116.115,116.13,116.11,116.12,768600000.0
2007-07-12 06:24:00,116.12,116.13,116.1,116.11,399500000.0
2007-07-12 06:25:00,116.12,116.13,116.1,116.12,210200000.0
2007-07-12 06:26:00,116.12,116.15,116.12,116.13,319600000.0
2007-07-12 06:27:00,116.13,116.14,116.125,116.14,60200000.0
2007-07-12 06:28:00,116.14,116.14,116.12,116.12,207500001.0
2007-07-12 06:29:00,116.14,116.14,116.075,116.075,354300000.0
2007-07-12 06:30:00,116.075,116.1,116.05,116.06,160900000.0
2007-07-12 06:31:00,116.06,116.06,116.04,116.04,146200000.0
2007-07-12 06:32:00,116.04,116.04,116.01,116.02,188600000.0
2007-07-12 06:33:00,116.02,116.03,116.02,116.03,113800000.0
2007-07-12 06:34:00,116.03,116.07,116.02,116.02,460799999.0
2007-07-12 06:35:00,116.025,116.03,115.99,116.03,535100001.0
2007-07-12 06:36:00,116.03,116.03,115.98,116.0,566500000.0
2007-07-12 06:37:00,116.0,116.02,115.99,115.99,386100000.0
2007-07-12 06:38:00,116.01,116.06,116.01,116.06,1012300004.0
2007-07-12 06:39:00,116.06,116.06,116.02,116.04,644300002.0
2007-07-12 06:40:00,116.04,116.04,116.03,116.03,157300000.0
2007-07-12 06:41:00,116.035,116.06,116.03,116.05,352200000.0
2007-07-12 06:42:00,116.05,116.05,116.05,116.05,181200000.0
2007-07-12 06:43:00,116.05,116.05,116.04,116.05,24000000.0
2007-07-12 06:44:00,116.05,116.05,116.03,116.03,153600000.0
2007-07-12 06:45:00,116.04,116.04,116.04,116.04,44400000.0
2007-07-12 06:46:00,116.04,116.04,116.035,116.04,88700000.0
2007-07-12 06:47:00,116.04,116.04,116.0,116.02,149400000.0
2007-07-12 06:48:00,116.02,116.03,116.02,116.03,276400000.0
2007-07-12 06:49:00,116.03,116.04,116.01,116.02,296500000.0
2007-07-12 06:50:00,116.01,116.04,116.01,116.04,221800000.0
2007-07-12 06:51:00,116.035,116.06,116.035,116.05,200300000.0
2007-07-12 06:52:00,116.05,116.06,116.04,116.04,112800000.0
2007-07-12 06:53:00,116.03,116.03,116.02,116.025,117800000.0
2007-07-12 06:54:00,116.025,116.04,116.02,116.04,138600000.0
2007-07-12 06:55:00,116.05,116.05,116.04,116.04,47000000.0
2007-07-12 06:56:00,116.04,116.07,116.03,116.06,187300000.0
2007-07-12 06:57:00,116.06,116.07,116.06,116.07,99099999.0
2007-07-12 06:58:00,116.07,116.09,116.07,116.075,302400000.0
2007-07-12 06:59:00,116.08,116.1,116.08,116.09,281300000.0
2007-07-12 07:00:00,116.08,116.09,116.08,116.08,260100000.0
2007-07-12 07:01:00,116.07,116.08,116.06,116.075,190300000.0
2007-07-12 07:02:00,116.08,116.11,116.06,116.08,381600000.0
2007-07-12 07:03:00,116.09,116.09,116.065,116.08,181700000.0
2007-07-12 07:04:00,116.08,116.1,116.075,116.08,292999999.0
2007-07-12 07:05:00,116.08,116.09,116.07,116.08,154800000.0
2007-07-12 07:06:00,116.08,116.08,116.06,116.06,70300000.0
2007-07-12 07:07:00,116.07,116.07,116.055,116.06,90700000.0
2007-07-12 07:08:00,116.07,116.07,116.05,116.05,133700000.0
2007-07-12 07:09:00,116.05,116.06,116.04,116.05,100800000.0
2007-07-12 07:10:00,116.05,116.05,116.035,116.04,113900000.0
2007-07-12 07:11:00,116.04,116.05,116.04,116.05,131900000.0
2007-07-12 07:12:00,116.05,116.06,116.045,116.05,63900000.0
2007-07-12 07:13:00,116.05,116.06,116.04,116.06,89300000.0
2007-07-12 07:14:00,116.06,116.06,116.06,116.06,10400000.0
2007-07-12 07:15:00,116.06,116.07,116.06,116.07,49600000.0
2007-07-12 07:16:00,116.06,116.08,116.06,116.07,163900000.0
2007-07-12 07:17:00,116.07,116.07,116.07,116.07,7200000.0
2007-07-12 07:18:00,116.07,116.07,116.045,116.06,90300000.0
2007-07-12 07:19:00,116.07,116.07,116.07,116.07,17600000.0
2007-07-12 07:20:00,116.07,116.07,116.06,116.06,120700000.0
2007-07-12 07:22:00,116.06,116.07,116.06,116.07,68700000.0
2007-07-12 07:23:00,116.07,116.07,116.06,116.06,45500000.0
2007-07-12 07:24:00,116.06,116.06,116.06,116.06,17600000.0
2007-07-12 07:25:00,116.06,116.06,116.04,116.045,90700000.0
2007-07-12 07:26:00,116.045,116.05,116.01,116.02,197300000.0
2007-07-12 07:27:00,116.02,116.04,116.02,116.03,272500000.0
2007-07-12 07:28:00,116.03,116.04,116.02,116.04,287000000.0
2007-07-12 07:29:00,116.05,116.06,116.035,116.05,226900000.0
2007-07-12 07:30:00,116.05,116.06,116.05,116.06,311800000.0
2007-07-12 07:31:00,116.06,116.06,116.04,116.05,314200000.0
2007-07-12 07:32:00,116.05,116.05,116.02,116.04,161000000.0
2007-07-12 07:33:00,116.04,116.04,116.03,116.03,173000000.0
2007-07-12 07:34:00,116.03,116.03,116.01,116.02,175100000.0
2007-07-12 07:35:00,116.02,116.02,116.02,116.02,10300000.0
2007-07-12 07:36:00,116.02,116.03,116.015,116.015,91500000.0
2007-07-12 07:37:00,116.02,116.03,116.02,116.03,100100000.0
2007-07-12 07:38:00,116.03,116.04,116.03,116.04,295899999.0
2007-07-12 07:39:00,116.04,116.04,116.04,116.04,159500000.0
2007-07-12 07:40:00,116.04,116.04,116.04,116.04,33200000.0
2007-07-12 07:41:00,116.04,116.05,116.04,116.05,89100000.0
2007-07-12 07:42:00,116.05,116.06,116.03,116.04,276700000.0
2007-07-12 07:43:00,116.035,116.05,116.03,116.05,260600000.0
2007-07-12 07:44:00,116.05,116.05,116.03,116.04,151400000.0
2007-07-12 07:45:00,116.04,116.04,116.02,116.03,91800000.0
2007-07-12 07:46:00,116.03,116.03,116.02,116.03,233300000.0
2007-07-12 07:47:00,116.01,116.04,116.0,116.03,440499998.0
2007-07-12 07:48:00,116.03,116.04,116.025,116.04,177200001.0
2007-07-12 07:49:00,116.02,116.05,116.02,116.05,345300006.0
2007-07-12 07:50:00,116.04,116.06,116.03,116.04,756600002.0
2007-07-12 07:51:00,116.03,116.05,116.005,116.01,374999999.0
2007-07-12 07:52:00,116.025,116.04,116.02,116.04,344300000.0
2007-07-12 07:53:00,116.05,116.05,116.03,116.04,324300000.0
2007-07-12 07:54:00,116.04,116.04,116.04,116.04,3200000.0
2007-07-12 07:55:00,116.04,116.04,116.03,116.03,100500000.0
2007-07-12 07:56:00,116.03,116.03,116.03,116.03,71600000.0
2007-07-12 07:57:00,116.03,116.03,116.01,116.02,160499997.0
2007-07-12 07:58:00,116.02,116.04,116.02,116.03,237000000.0
2007-07-12 07:59:00,116.03,116.03,116.02,116.02,94800000.0
2007-07-12 08:00:00,116.02,116.03,116.0,116.0,262700001.0
2007-07-12 08:01:00,116.0,116.0,115.95,116.0,543099999.0
2007-07-12 08:02:00,116.0,116.02,115.96,116.02,564900001.0
2007-07-12 08:03:00,116.02,116.03,115.965,116.01,595499999.0
2007-07-12 08:04:00,116.0,116.02,115.98,115.99,315300000.0
2007-07-12 08:05:00,115.99,115.99,115.96,115.97,245100000.0
2007-07-12 08:06:00,115.97,115.98,115.96,115.97,321800000.0
2007-07-12 08:07:00,115.97,115.98,115.965,115.98,128500000.0
2007-07-12 08:08:00,115.97,115.98,115.96,115.97,47500000.0
2007-07-12 08:09:00,115.98,115.98,115.97,115.97,36200000.0
2007-07-12 08:10:00,115.97,115.97,115.955,115.97,195899999.0
2007-07-12 08:11:00,115.97,115.98,115.92,115.955,336000001.0
2007-07-12 08:12:00,115.96,115.97,115.93,115.97,217100000.0
2007-07-12 08:13:00,115.97,115.98,115.94,115.97,419200002.0
2007-07-12 08:14:00,115.98,116.02,115.97,116.01,226100000.0
2007-07-12 08:15:00,116.01,116.05,116.0,116.05,359300000.0
2007-07-12 08:16:00,116.05,116.08,116.01,116.05,398500000.0
2007-07-12 08:17:00,116.04,116.14,116.04,116.14,346000000.0
2007-07-12 08:18:00,116.14,116.14,116.06,116.08,473900006.0
2007-07-12 08:19:00,116.07,116.1,116.05,116.1,319200004.0
2007-07-12 08:20:00,116.1,116.1,116.08,116.1,104100000.0
2007-07-12 08:21:00,116.09,116.11,116.07,116.09,354700000.0
2007-07-12 08:22:00,116.085,116.1,116.06,116.07,316000000.0
2007-07-12 08:23:00,116.07,116.11,116.07,116.1,618300007.0
2007-07-12 08:24:00,116.1,116.12,116.08,116.095,231300000.0
2007-07-12 08:25:00,116.1,116.11,116.07,116.1,464299995.0
2007-07-12 08:26:00,116.1,116.11,116.09,116.11,484800000.0
2007-07-12 08:27:00,116.11,116.11,116.1,116.11,101800000.0
2007-07-12 08:28:00,116.11,116.13,116.11,116.13,251500000.0
2007-07-12 08:29:00,116.12,116.15,116.12,116.13,262500000.0
2007-07-12 08:30:00,116.12,116.15,116.11,116.15,303199999.0
2007-07-12 08:31:00,116.15,116.16,116.135,116.15,348599998.0
2007-07-12 08:32:00,116.16,116.16,116.13,116.14,223600000.0
2007-07-12 08:33:00,116.14,116.14,116.11,116.12,174500000.0
2007-07-12 08:34:00,116.13,116.13,116.05,116.055,539199999.0
2007-07-12 08:35:00,116.055,116.09,116.035,116.09,586700000.0
2007-07-12 08:36:00,116.08,116.09,116.05,116.05,247600000.0
2007-07-12 08:37:00,116.05,116.1,116.04,116.09,319200000.0
2007-07-12 08:38:00,116.09,116.09,116.06,116.08,381700000.0
2007-07-12 08:39:00,116.08,116.1,116.04,116.05,385400000.0
2007-07-12 08:40:00,116.06,116.08,116.04,116.04,376000000.0
2007-07-12 08:41:00,116.04,116.05,116.02,116.04,546599999.0
2007-07-12 08:42:00,116.04,116.06,116.02,116.035,564100001.0
2007-07-12 08:43:00,116.04,116.09,116.04,116.08,151000001.0
2007-07-12 08:44:00,116.075,116.09,116.05,116.05,101500000.0
2007-07-12 08:45:00,116.05,116.07,116.05,116.06,247900000.0
2007-07-12 08:46:00,116.06,116.07,116.06,116.06,134500000.0
2007-07-12 08:47:00,116.06,116.08,116.06,116.07,183100000.0
2007-07-12 08:48:00,116.08,116.08,116.06,116.08,143800000.0
2007-07-12 08:49:00,116.08,116.09,116.06,116.09,247399997.0
2007-07-12 08:50:00,116.08,116.09,116.07,116.08,314200000.0
2007-07-12 08:51:00,116.08,116.09,116.045,116.06,741599996.0
2007-07-12 08:52:00,116.05,116.09,116.035,116.07,279100001.0
2007-07-12 08:53:00,116.07,116.07,116.02,116.04,412999998.0
2007-07-12 08:54:00,116.05,116.06,116.04,116.04,355200004.0
2007-07-12 08:55:00,116.04,116.05,116.01,116.01,241600006.0
2007-07-12 08:56:00,116.02,116.04,116.0,116.03,263899999.0
2007-07-12 08:57:00,116.03,116.04,116.01,116.02,423999998.0
2007-07-12 08:58:00,116.02,116.02,115.98,116.01,476400000.0
2007-07-12 08:59:00,116.0,116.01,115.94,116.0,994400005.0
2007-07-12 09:00:00,115.995,116.01,115.93,115.94,316800002.0
2007-07-12 09:01:00,115.94,115.97,115.93,115.96,638200003.0
2007-07-12 09:02:00,115.95,115.96,115.94,115.94,592500014.0
2007-07-12 09:03:00,115.94,115.94,115.82,115.84,827900005.0
2007-07-12 09:04:00,115.84,115.85,115.75,115.8,1013500008.0
2007-07-12 09:05:00,115.8,115.87,115.79,115.845,869599996.0
2007-07-12 09:06:00,115.86,115.9,115.85,115.9,705100004.0
2007-07-12 09:07:00,115.9,115.92,115.89,115.89,882699994.0
2007-07-12 09:08:00,115.89,115.89,115.83,115.83,1306200010.0
2007-07-12 09:09:00,115.86,115.86,115.82,115.83,641400008.0
2007-07-12 09:10:00,115.83,115.83,115.8,115.8,650500000.0
2007-07-12 09:11:00,115.8,115.83,115.79,115.83,840800001.0
2007-07-12 09:12:00,115.85,115.89,115.835,115.88,656499996.0
2007-07-12 09:13:00,115.88,115.92,115.88,115.91,949600006.0
2007-07-12 09:14:00,115.91,115.93,115.88,115.92,829599999.0
2007-07-12 09:15:00,115.92,115.96,115.905,115.92,786000005.0
2007-07-12 09:16:00,115.92,115.96,115.91,115.96,463400000.0
2007-07-12 09:17:00,115.97,116.0,115.97,115.99,509600006.0
2007-07-12 09:18:00,115.975,115.99,115.95,115.96,273200000.0
2007-07-12 09:19:00,115.97,115.97,115.93,115.935,750199999.0
2007-07-12 09:20:00,115.935,115.96,115.92,115.95,404799998.0
2007-07-12 09:21:00,115.95,115.98,115.91,115.95,261500000.0
2007-07-12 09:22:00,115.95,116.0,115.94,115.95,1140300014.0
2007-07-12 09:23:00,115.94,115.96,115.9,115.9,1067800018.0
2007-07-12 09:24:00,115.9,115.95,115.895,115.94,443600002.0
2007-07-12 09:25:00,115.93,115.95,115.915,115.94,409100002.0
2007-07-12 09:26:00,115.945,115.97,115.945,115.95,556600008.0
2007-07-12 09:27:00,115.95,115.97,115.95,115.95,451300000.0
2007-07-12 09:28:00,115.95,115.97,115.925,115.95,835800004.0
2007-07-12 09:29:00,115.95,115.97,115.91,115.915,412500001.0
2007-07-12 09:30:00,115.915,115.93,115.89,115.9,512400001.0
2007-07-12 09:31:00,115.9,115.92,115.88,115.91,480300005.0
2007-07-12 09:32:00,115.91,115.92,115.85,115.87,429500001.0
2007-07-12 09:33:00,115.87,115.92,115.835,115.9,752600002.0
2007-07-12 09:34:00,115.9,115.94,115.9,115.93,656200000.0
2007-07-12 09:35:00,115.94,115.94,115.92,115.93,497100002.0
2007-07-12 09:36:00,115.93,115.98,115.93,115.97,739700003.0
2007-07-12 09:37:00,115.97,116.02,115.945,116.02,1243000014.0
2007-07-12 09:38:00,116.02,116.03,115.96,115.97,1094700015.0
2007-07-12 09:39:00,115.97,116.02,115.95,115.99,893100011.0
2007-07-12 09:40:00,115.99,116.0,115.97,115.99,778200001.0
2007-07-12 09:41:00,115.99,116.0,115.98,115.98,874099999.0
2007-07-12 09:42:00,115.99,116.02,115.97,116.02,352300000.0
2007-07-12 09:43:00,116.02,116.04,115.995,116.04,564299996.0
2007-07-12 09:44:00,116.04,116.12,116.04,116.11,830000003.0
2007-07-12 09:45:00,116.1,116.1,116.06,116.07,533999999.0
2007-07-12 09:46:00,116.07,116.09,116.06,116.075,503999999.0
2007-07-12 09:47:00,116.08,116.08,116.035,116.08,165900000.0
2007-07-12 09:48:00,116.075,116.09,116.07,116.08,459799999.0
2007-07-12 09:49:00,116.07,116.12,116.045,116.09,858000005.0
2007-07-12 09:50:00,116.08,116.11,116.08,116.105,405199999.0
2007-07-12 09:51:00,116.11,116.17,116.11,116.17,812000003.0
2007-07-12 09:52:00,116.17,116.21,116.145,116.18,1014900002.0
2007-07-12 09:53:00,116.18,116.21,116.165,116.2,665799998.0
2007-07-12 09:54:00,116.21,116.22,116.15,116.16,386500000.0
2007-07-12 09:55:00,116.17,116.17,116.14,116.16,459199993.0
2007-07-12 09:56:00,116.15,116.17,116.12,116.13,862800001.0
2007-07-12 09:57:00,116.13,116.15,116.085,116.11,954700003.0
2007-07-12 09:58:00,116.12,116.14,116.09,116.14,535999999.0
2007-07-12 09:59:00,116.13,116.2,116.13,116.2,1079300007.0
2007-07-12 10:00:00,116.2,116.2,116.08,116.115,815900005.0
2007-07-12 10:01:00,116.12,116.14,116.11,116.12,518200000.0
2007-07-12 10:02:00,116.13,116.18,116.13,116.16,739700000.0
2007-07-12 10:03:00,116.16,116.18,116.14,116.17,475700008.0
2007-07-12 10:04:00,116.17,116.17,116.095,116.12,1231300009.0
2007-07-12 10:05:00,116.12,116.12,116.055,116.095,1121500005.0
2007-07-12 10:06:00,116.09,116.09,116.07,116.08,756000007.0
2007-07-12 10:07:00,116.08,116.15,116.08,116.14,1179200011.0
2007-07-12 10:08:00,116.13,116.16,116.11,116.11,750000000.0
2007-07-12 10:09:00,116.12,116.18,116.115,116.14,1024999999.0
2007-07-12 10:10:00,116.13,116.17,116.11,116.16,1077900010.0
2007-07-12 10:11:00,116.15,116.16,116.1,116.11,486899999.0
2007-07-12 10:12:00,116.11,116.15,116.1,116.15,771800016.0
2007-07-12 10:13:00,116.13,116.15,116.13,116.14,463400001.0
2007-07-12 10:14:00,116.14,116.14,116.11,116.11,445400007.0
2007-07-12 10:15:00,116.11,116.12,116.085,116.09,459300001.0
2007-07-12 10:16:00,116.09,116.12,116.08,116.095,524599999.0
2007-07-12 10:17:00,116.1,116.11,116.1,116.1,26300000.0
2007-07-12 10:18:00,116.11,116.11,116.05,116.1,1065600004.0
2007-07-12 10:19:00,116.1,116.11,116.08,116.09,360500000.0
2007-07-12 10:20:00,116.09,116.09,116.06,116.07,622799999.0
2007-07-12 10:21:00,116.07,116.12,116.05,116.11,354600002.0
2007-07-12 10:22:00,116.11,116.12,116.085,116.11,250599999.0
2007-07-12 10:23:00,116.11,116.11,116.09,116.11,60499998.0
2007-07-12 10:24:00,116.11,116.13,116.09,116.11,814200008.0
2007-07-12 10:25:00,116.11,116.115,116.06,116.06,695799999.0
2007-07-12 10:26:00,116.07,116.11,116.065,116.065,442100000.0
2007-07-12 10:27:00,116.07,116.15,116.07,116.14,339800001.0
2007-07-12 10:28:00,116.135,116.18,116.13,116.17,656299999.0
2007-07-12 10:29:00,116.17,116.19,116.1,116.16,837200007.0
2007-07-12 10:30:00,116.16,116.17,116.12,116.14,522100004.0
2007-07-12 10:31:00,116.14,116.14,116.08,116.09,989799992.0
2007-07-12 10:32:00,116.09,116.13,116.07,116.11,572000003.0
2007-07-12 10:33:00,116.13,116.14,116.1,116.14,352199999.0
2007-07-12 10:34:00,116.14,116.145,116.11,116.14,627299995.0
2007-07-12 10:35:00,116.14,116.18,116.12,116.17,481200007.0
2007-07-12 10:36:00,116.16,116.17,116.145,116.16,133600001.0
2007-07-12 10:37:00,116.17,116.2,116.16,116.2,243400000.0
2007-07-12 10:38:00,116.2,116.21,116.17,116.18,791999986.0
2007-07-12 10:39:00,116.18,116.18,116.155,116.155,501899996.0
2007-07-12 10:40:00,116.17,116.17,116.14,116.14,358400002.0
2007-07-12 10:41:00,116.15,116.17,116.14,116.15,398499999.0
2007-07-12 10:42:00,116.16,116.17,116.15,116.16,273000005.0
2007-07-12 10:43:00,116.16,116.18,116.15,116.17,208900007.0
2007-07-12 10:44:00,116.17,116.17,116.13,116.15,266800002.0
2007-07-12 10:45:00,116.14,116.18,116.11,116.17,455400004.0
2007-07-12 10:46:00,116.17,116.18,116.14,116.17,289900003.0
2007-07-12 10:47:00,116.16,116.17,116.16,116.16,107300001.0
2007-07-12 10:48:00,116.16,116.16,116.16,116.16,3200000.0
2007-07-12 10:49:00,116.16,116.18,116.15,116.18,212300007.0
2007-07-12 10:50:00,116.17,116.17,116.11,116.16,881200006.0
2007-07-12 10:51:00,116.16,116.16,116.09,116.1,689800004.0
2007-07-12 10:52:00,116.1,116.11,116.05,116.09,859100005.0
2007-07-12 10:53:00,116.08,116.13,116.065,116.12,806200007.0
2007-07-12 10:54:00,116.115,116.14,116.08,116.11,398800006.0
2007-07-12 10:55:00,116.08,116.13,116.08,116.1,923600019.0
2007-07-12 10:56:00,116.1,116.12,116.07,116.12,761000010.0
2007-07-12 10:57:00,116.13,116.15,116.07,116.09,664700004.0
2007-07-12 10:58:00,116.09,116.09,116.06,116.07,534700005.0
2007-07-12 10:59:00,116.07,116.07,116.05,116.05,266800002.0
2007-07-12 11:00:00,116.055,116.08,116.04,116.06,453700006.0
2007-07-12 11:01:00,116.055,116.07,116.035,116.065,692400003.0
2007-07-12 11:02:00,116.05,116.07,116.04,116.05,273499995.0
2007-07-12 11:03:00,116.05,116.07,116.03,116.045,313099997.0
2007-07-12 11:04:00,116.03,116.07,116.02,116.07,649899995.0
2007-07-12 11:05:00,116.07,116.07,116.04,116.04,250100000.0
2007-07-12 11:06:00,116.05,116.08,116.04,116.06,743500007.0
2007-07-12 11:07:00,116.06,116.07,116.05,116.07,228400003.0
2007-07-12 11:08:00,116.07,116.08,116.02,116.03,485400000.0
2007-07-12 11:09:00,116.02,116.03,116.01,116.02,297499998.0
2007-07-12 11:10:00,116.02,116.03,116.0,116.025,349999996.0
2007-07-12 11:11:00,116.02,116.03,116.01,116.03,477100004.0
2007-07-12 11:12:00,116.03,116.05,116.02,116.02,212700002.0
2007-07-12 11:13:00,116.04,116.09,116.04,116.07,285299999.0
2007-07-12 11:14:00,116.07,116.09,116.05,116.08,749000008.0
2007-07-12 11:15:00,116.07,116.11,116.07,116.1,540200005.0
2007-07-12 11:16:00,116.1,116.12,116.08,116.09,635600004.0
2007-07-12 11:17:00,116.09,116.095,116.06,116.095,379499997.0
2007-07-12 11:18:00,116.095,116.1,116.05,116.05,603100003.0
2007-07-12 11:19:00,116.05,116.09,116.025,116.09,196100000.0
2007-07-12 11:20:00,116.09,116.1,116.07,116.07,229699994.0
2007-07-12 11:21:00,116.07,116.08,116.05,116.07,270100000.0
2007-07-12 11:22:00,116.07,116.1,116.07,116.09,340900000.0
2007-07-12 11:23:00,116.1,116.11,116.09,116.09,271700000.0
2007-07-12 11:24:00,116.09,116.09,116.06,116.09,127500000.0
2007-07-12 11:25:00,116.09,116.1,116.09,116.09,81499999.0
2007-07-12 11:26:00,116.09,116.11,116.09,116.09,412699995.0
2007-07-12 11:27:00,116.1,116.1,116.05,116.08,134800000.0
2007-07-12 11:28:00,116.08,116.08,116.07,116.08,161600002.0
2007-07-12 11:29:00,116.08,116.08,116.03,116.03,547099994.0
2007-07-12 11:30:00,116.02,116.03,115.99,116.03,772600002.0
2007-07-12 11:31:00,116.03,116.05,116.02,116.045,459100001.0
2007-07-12 11:32:00,116.04,116.05,116.04,116.04,667900001.0
2007-07-12 11:33:00,116.045,116.07,116.04,116.07,311699996.0
2007-07-12 11:34:00,116.07,116.09,116.06,116.09,223600001.0
2007-07-12 11:35:00,116.09,116.1,116.07,116.085,223000000.0
2007-07-12 11:36:00,116.085,116.09,116.07,116.075,105299997.0
2007-07-12 11:37:00,116.07,116.1,116.07,116.1,589100003.0
2007-07-12 11:38:00,116.1,116.12,116.09,116.1,588500000.0
2007-07-12 11:39:00,116.11,116.13,116.075,116.12,1010600019.0
2007-07-12 11:40:00,116.12,116.15,116.09,116.14,885500005.0
2007-07-12 11:41:00,116.15,116.17,116.13,116.13,420500006.0
2007-07-12 11:42:00,116.13,116.15,116.13,116.14,235700001.0
2007-07-12 11:43:00,116.095,116.15,116.095,116.11,392700007.0
2007-07-12 11:44:00,116.11,116.17,116.11,116.145,401200005.0
2007-07-12 11:45:00,116.145,116.155,116.11,116.15,477600004.0
2007-07-12 11:46:00,116.15,116.16,116.11,116.15,383700002.0
2007-07-12 11:47:00,116.155,116.17,116.12,116.12,381300009.0
2007-07-12 11:48:00,116.14,116.15,116.11,116.12,633500011.0
2007-07-12 11:49:00,116.13,116.13,116.0,116.03,683600001.0
2007-07-12 11:50:00,116.03,116.055,116.015,116.05,698100000.0
2007-07-12 11:51:00,116.03,116.055,116.03,116.055,388800007.0
2007-07-12 11:52:00,116.055,116.055,116.035,116.05,303200004.0
2007-07-12 11:53:00,116.04,116.05,116.03,116.04,336900005.0
2007-07-12 11:54:00,116.03,116.05,116.03,116.045,121400003.0
2007-07-12 11:55:00,116.05,116.08,116.04,116.05,306200001.0
2007-07-12 11:56:00,116.035,116.06,116.035,116.05,261300001.0
2007-07-12 11:57:00,116.05,116.05,116.04,116.045,438900001.0
2007-07-12 11:58:00,116.045,116.05,116.04,116.04,308100000.0
2007-07-12 11:59:00,116.05,116.05,116.04,116.05,207700000.0
2007-07-12 12:00:00,116.04,116.08,116.04,116.08,249900000.0
2007-07-12 12:01:00,116.08,116.08,116.04,116.07,442200000.0
2007-07-12 12:02:00,116.07,116.08,116.06,116.07,109400000.0
2007-07-12 12:03:00,116.07,116.07,116.045,116.06,117600000.0
2007-07-12 12:04:00,116.05,116.05,116.03,116.04,169500000.0
2007-07-12 12:05:00,116.04,116.05,116.04,116.04,374500000.0
2007-07-12 12:06:00,116.03,116.03,116.03,116.03,12800000.0
2007-07-12 12:07:00,116.04,116.05,116.03,116.05,259300001.0
2007-07-12 12:08:00,116.05,116.06,116.03,116.05,218200000.0
2007-07-12 12:09:00,116.05,116.06,116.04,116.05,115900000.0
2007-07-12 12:10:00,116.05,116.06,116.04,116.05,137100002.0
2007-07-12 12:11:00,116.05,116.05,116.02,116.035,214300001.0
2007-07-12 12:12:00,116.04,116.07,116.04,116.06,404600002.0
2007-07-12 12:13:00,116.06,116.1,116.06,116.095,612899999.0
2007-07-12 12:14:00,116.1,116.13,116.09,116.11,662699994.0
2007-07-12 12:15:00,116.11,116.13,116.1,116.13,249799999.0
2007-07-12 12:16:00,116.13,116.13,116.11,116.11,169100000.0
2007-07-12 12:17:00,116.13,116.195,116.105,116.17,692699999.0
2007-07-12 12:18:00,116.18,116.18,116.13,116.16,200700001.0
2007-07-12 12:19:00,116.16,116.16,116.14,116.15,31200000.0
2007-07-12 12:20:00,116.15,116.17,116.13,116.15,189899998.0
2007-07-12 12:21:00,116.135,116.15,116.13,116.14,64000000.0
2007-07-12 12:22:00,116.14,116.16,116.135,116.14,138200000.0
2007-07-12 12:23:00,116.14,116.14,116.14,116.14,20000000.0
2007-07-12 12:24:00,116.125,116.14,116.11,116.11,144199999.0
2007-07-12 12:25:00,116.11,116.14,116.11,116.14,365200000.0
2007-07-12 12:26:00,116.14,116.14,116.13,116.13,173600000.0
2007-07-12 12:27:00,116.13,116.2,116.12,116.18,518000001.0
2007-07-12 12:28:00,116.18,116.18,116.13,116.17,294999990.0
2007-07-12 12:29:00,116.16,116.18,116.155,116.16,129100001.0
2007-07-12 12:30:00,116.16,116.16,116.15,116.16,19200000.0
2007-07-12 12:31:00,116.15,116.17,116.15,116.17,520000013.0
2007-07-12 12:32:00,116.17,116.18,116.16,116.17,359600001.0
2007-07-12 12:33:00,116.17,116.18,116.16,116.18,259699999.0
2007-07-12 12:34:00,116.18,116.18,116.13,116.15,403500003.0
2007-07-12 12:35:00,116.15,116.15,116.12,116.13,288099999.0
2007-07-12 12:36:00,116.13,116.17,116.13,116.145,325600001.0
2007-07-12 12:37:00,116.14,116.17,116.14,116.14,374100001.0
2007-07-12 12:38:00,116.14,116.15,116.105,116.13,480999998.0
2007-07-12 12:39:00,116.15,116.15,116.11,116.11,200000002.0
2007-07-12 12:40:00,116.12,116.13,116.11,116.13,273500008.0
2007-07-12 12:41:00,116.13,116.15,116.13,116.13,279200004.0
2007-07-12 12:42:00,116.14,116.14,116.11,116.12,148500000.0
2007-07-12 12:43:00,116.12,116.12,116.08,116.09,278900000.0
2007-07-12 12:44:00,116.08,116.11,116.08,116.1,639200005.0
2007-07-12 12:45:00,116.11,116.11,116.09,116.1,83900000.0
2007-07-12 12:46:00,116.1,116.11,116.05,116.09,530900000.0
2007-07-12 12:47:00,116.08,116.08,115.99,116.06,378200006.0
2007-07-12 12:48:00,116.06,116.07,116.05,116.05,166300001.0
2007-07-12 12:49:00,116.04,116.04,115.995,116.02,378299999.0
2007-07-12 12:50:00,116.02,116.05,116.02,116.04,389200000.0
2007-07-12 12:51:00,116.04,116.085,116.04,116.07,588999997.0
2007-07-12 12:52:00,116.07,116.07,116.02,116.05,415200000.0
2007-07-12 12:53:00,116.05,116.07,116.04,116.07,367100004.0
2007-07-12 12:54:00,116.07,116.07,116.045,116.045,274000005.0
2007-07-12 12:55:00,116.05,116.07,116.02,116.02,784699988.0
2007-07-12 12:56:00,116.02,116.06,116.02,116.03,924100006.0
2007-07-12 12:57:00,116.03,116.07,116.025,116.06,344099999.0
2007-07-12 12:58:00,116.06,116.08,116.05,116.07,508600003.0
2007-07-12 12:59:00,116.07,116.13,116.06,116.13,712100002.0
2007-07-12 13:00:00,116.14,116.14,116.08,116.08,921699996.0
2007-07-12 13:01:00,116.075,116.09,116.04,116.09,1041099988.0
2007-07-12 13:02:00,116.09,116.09,116.04,116.06,804400003.0
2007-07-12 13:03:00,116.055,116.07,116.05,116.07,430599995.0
2007-07-12 13:04:00,116.07,116.07,116.05,116.07,237700000.0
2007-07-12 13:05:00,116.07,116.1,116.07,116.1,464699995.0
2007-07-12 13:06:00,116.1,116.13,116.06,116.12,1061900005.0
2007-07-12 13:07:00,116.12,116.12,116.09,116.09,200399999.0
2007-07-12 13:08:00,116.09,116.1,116.09,116.09,149100000.0
2007-07-12 13:09:00,116.09,116.11,116.03,116.06,907000005.0
2007-07-12 13:10:00,116.06,116.11,116.06,116.11,388700001.0
2007-07-12 13:11:00,116.11,116.12,116.09,116.09,271800001.0
2007-07-12 13:12:00,116.09,116.1,116.09,116.09,180800000.0
2007-07-12 13:13:00,116.09,116.09,116.06,116.07,466800003.0
2007-07-12 13:14:00,116.07,116.08,116.03,116.03,670099996.0
2007-07-12 13:15:00,116.03,116.07,116.03,116.05,672100001.0
2007-07-12 13:16:00,116.055,116.11,116.05,116.1,597400003.0
2007-07-12 13:17:00,116.105,116.11,116.07,116.07,478900007.0
2007-07-12 13:18:00,116.06,116.09,116.045,116.08,783699997.0
2007-07-12 13:19:00,116.075,116.1,116.07,116.1,332600006.0
2007-07-12 13:20:00,116.1,116.11,116.08,116.11,454199998.0
2007-07-12 13:21:00,116.105,116.12,116.1,116.11,476400001.0
2007-07-12 13:22:00,116.11,116.11,116.1,116.1,355399994.0
2007-07-12 13:23:00,116.09,116.09,116.06,116.09,408100004.0
2007-07-12 13:24:00,116.09,116.11,116.08,116.11,276700002.0
2007-07-12 13:25:00,116.11,116.11,116.09,116.1,415100002.0
2007-07-12 13:26:00,116.1,116.11,116.08,116.1,362600004.0
2007-07-12 13:27:00,116.11,116.12,116.11,116.12,503400010.0
2007-07-12 13:28:00,116.13,116.15,116.11,116.13,614100001.0
2007-07-12 13:29:00,116.13,116.15,116.1,116.1,956299995.0
2007-07-12 13:30:00,116.09,116.12,116.09,116.11,719899990.0
2007-07-12 13:31:00,116.13,116.13,116.13,116.13,47600000.0
2007-07-12 13:32:00,116.12,116.13,116.105,116.11,404500000.0
2007-07-12 13:33:00,116.11,116.11,116.105,116.11,60700000.0
2007-07-12 13:34:00,116.11,116.14,116.11,116.13,137000002.0
2007-07-12 13:35:00,116.13,116.13,116.11,116.12,144800000.0
2007-07-12 13:36:00,116.12,116.135,116.08,116.08,368200000.0
2007-07-12 13:37:00,116.1,116.12,116.09,116.1,489100006.0
2007-07-12 13:38:00,116.105,116.11,116.1,116.11,340499990.0
2007-07-12 13:39:00,116.1,116.11,116.09,116.11,279900006.0
2007-07-12 13:40:00,116.11,116.11,116.08,116.1,384499998.0
2007-07-12 13:41:00,116.1,116.15,116.1,116.14,646700004.0
2007-07-12 13:42:00,116.14,116.15,116.13,116.15,741300006.0
2007-07-12 13:43:00,116.15,116.15,116.13,116.13,654799992.0
2007-07-12 13:44:00,116.13,116.13,116.11,116.125,392599996.0
2007-07-12 13:45:00,116.13,116.13,116.12,116.13,37300001.0
2007-07-12 13:46:00,116.13,116.165,116.13,116.16,362099998.0
2007-07-12 13:47:00,116.17,116.19,116.17,116.18,277400000.0
2007-07-12 13:48:00,116.18,116.2,116.16,116.17,796099990.0
2007-07-12 13:49:00,116.17,116.2,116.16,116.175,907999999.0
2007-07-12 13:50:00,116.18,116.2,116.165,116.18,165799997.0
2007-07-12 13:51:00,116.19,116.19,116.16,116.18,694499990.0
2007-07-12 13:52:00,116.18,116.2,116.18,116.2,328200006.0
2007-07-12 13:53:00,116.19,116.2,116.15,116.15,522800001.0
2007-07-12 13:54:00,116.15,116.15,116.125,116.14,693799997.0
2007-07-12 13:55:00,116.15,116.17,116.145,116.16,438299997.0
2007-07-12 13:56:00,116.16,116.18,116.15,116.18,369999998.0
2007-07-12 13:57:00,116.18,116.21,116.16,116.2,589899999.0
2007-07-12 13:58:00,116.2,116.21,116.19,116.21,261199994.0
2007-07-12 13:59:00,116.21,116.21,116.14,116.17,797599996.0
2007-07-12 14:00:00,116.18,116.19,116.145,116.16,503900004.0
2007-07-12 14:01:00,116.16,116.17,116.145,116.17,262799998.0
2007-07-12 14:02:00,116.165,116.17,116.13,116.145,286900001.0
2007-07-12 14:03:00,116.145,116.16,116.14,116.14,121100002.0
2007-07-12 14:04:00,116.14,116.17,116.13,116.17,482399997.0
2007-07-12 14:05:00,116.17,116.17,116.095,116.15,342200005.0
2007-07-12 14:06:00,116.145,116.16,116.145,116.16,99500000.0
2007-07-12 14:07:00,116.16,116.16,116.13,116.16,359300005.0
2007-07-12 14:08:00,116.16,116.24,116.12,116.24,645100002.0
2007-07-12 14:09:00,116.235,116.25,116.215,116.23,435700000.0
2007-07-12 14:10:00,116.25,116.25,116.21,116.21,445200002.0
2007-07-12 14:11:00,116.21,116.29,116.21,116.27,762800000.0
2007-07-12 14:12:00,116.27,116.27,116.25,116.26,314900000.0
2007-07-12 14:13:00,116.26,116.26,116.25,116.26,193000000.0
2007-07-12 14:14:00,116.26,116.27,116.25,116.25,235100001.0
2007-07-12 14:15:00,116.25,116.26,116.23,116.23,390500000.0
2007-07-12 14:16:00,116.23,116.23,116.22,116.23,589000000.0
2007-07-12 14:17:00,116.22,116.27,116.22,116.26,499400000.0
2007-07-12 14:18:00,116.26,116.27,116.23,116.26,317300000.0
2007-07-12 14:19:00,116.26,116.26,116.25,116.26,116300000.0
2007-07-12 14:20:00,116.26,116.26,116.135,116.19,642300000.0
2007-07-12 14:21:00,116.19,116.2,116.135,116.185,776200000.0
2007-07-12 14:22:00,116.18,116.19,116.175,116.18,198900000.0
2007-07-12 14:23:00,116.175,116.21,116.175,116.2,443000000.0
2007-07-12 14:24:00,116.2,116.26,116.2,116.26,681500002.0
2007-07-12 14:25:00,116.26,116.26,116.24,116.24,585200000.0
2007-07-12 14:26:00,116.25,116.27,116.245,116.26,299300000.0
2007-07-12 14:27:00,116.26,116.26,116.2,116.22,356900000.0
2007-07-12 14:28:00,116.22,116.22,116.16,116.22,419800000.0
2007-07-12 14:29:00,116.22,116.22,116.13,116.165,482499998.0
2007-07-12 14:30:00,116.165,116.32,116.165,116.32,822599998.0
2007-07-12 14:31:00,116.32,116.5,116.32,116.485,1235499999.0
2007-07-12 14:32:00,116.48,116.5,116.385,116.4,1560899998.0
2007-07-12 14:33:00,116.385,116.44,116.345,116.415,1290899998.0
2007-07-12 14:34:00,116.42,116.46,116.355,116.46,1182200000.0
2007-07-12 14:35:00,116.45,116.52,116.45,116.49,997300000.0
2007-07-12 14:36:00,116.48,116.51,116.46,116.47,571600000.0
2007-07-12 14:37:00,116.46,116.49,116.43,116.49,613000002.0
2007-07-12 14:38:00,116.49,116.5,116.45,116.45,359400000.0
2007-07-12 14:39:00,116.45,116.46,116.41,116.42,258700000.0
2007-07-12 14:40:00,116.41,116.45,116.41,116.44,465800005.0
2007-07-12 14:41:00,116.45,116.45,116.42,116.43,116900000.0
2007-07-12 14:42:00,116.435,116.45,116.42,116.44,479500000.0
2007-07-12 14:43:00,116.44,116.47,116.42,116.44,752900006.0
2007-07-12 14:44:00,116.45,116.48,116.435,116.45,548100001.0
2007-07-12 14:45:00,116.45,116.47,116.44,116.44,887600009.0
2007-07-12 14:46:00,116.44,116.47,116.435,116.46,632300006.0
2007-07-12 14:47:00,116.46,116.49,116.45,116.47,847900002.0
2007-07-12 14:48:00,116.47,116.49,116.46,116.46,344700000.0
2007-07-12 14:49:00,116.47,116.48,116.42,116.43,529700002.0
2007-07-12 14:50:00,116.43,116.45,116.41,116.43,783100001.0
2007-07-12 14:51:00,116.44,116.51,116.43,116.48,817500002.0
2007-07-12 14:52:00,116.49,116.5,116.45,116.46,859200000.0
2007-07-12 14:53:00,116.46,116.49,116.385,116.43,1360000006.0
2007-07-12 14:54:00,116.43,116.45,116.43,116.44,601200002.0
2007-07-12 14:55:00,116.45,116.5,116.44,116.5,894500004.0
2007-07-12 14:56:00,116.5,116.5,116.46,116.49,754100005.0
2007-07-12 14:57:00,116.49,116.52,116.45,116.5,602500001.0
2007-07-12 14:58:00,116.51,116.55,116.5,116.55,418600000.0
2007-07-12 14:59:00,116.55,116.56,116.5,116.53,688800007.0
2007-07-12 15:00:00,116.53,116.55,116.52,116.55,432700001.0
2007-07-12 15:01:00,116.55,116.59,116.55,116.58,644400005.0
2007-07-12 15:02:00,116.58,116.61,116.56,116.59,464500003.0
2007-07-12 15:03:00,116.6,116.64,116.57,116.62,719500000.0
2007-07-12 15:04:00,116.62,116.66,116.62,116.63,591400002.0
2007-07-12 15:05:00,116.63,116.63,116.585,116.61,262800000.0
2007-07-12 15:06:00,116.61,116.63,116.59,116.595,500499999.0
2007-07-12 15:07:00,116.61,116.62,116.57,116.61,406799998.0
2007-07-12 15:08:00,116.59,116.63,116.585,116.61,624500002.0
2007-07-12 15:09:00,116.61,116.62,116.57,116.57,709700013.0
2007-07-12 15:10:00,116.57,116.61,116.555,116.6,825000000.0
2007-07-12 15:11:00,116.6,116.62,116.59,116.61,517100000.0
2007-07-12 15:12:00,116.58,116.64,116.58,116.64,671600000.0
2007-07-12 15:13:00,116.64,116.66,116.63,116.64,716000003.0
2007-07-12 15:14:00,116.64,116.65,116.61,116.62,830500000.0
2007-07-12 15:15:00,116.63,116.63,116.6,116.61,490600001.0
2007-07-12 15:16:00,116.605,116.61,116.57,116.59,969800001.0
2007-07-12 15:17:00,116.59,116.59,116.56,116.58,746399999.0
2007-07-12 15:18:00,116.58,116.6,116.565,116.6,853200001.0
2007-07-12 15:19:00,116.6,116.64,116.59,116.605,782600005.0
2007-07-12 15:20:00,116.61,116.62,116.59,116.62,469400003.0
2007-07-12 15:21:00,116.61,116.66,116.61,116.65,470700000.0
2007-07-12 15:22:00,116.65,116.73,116.65,116.73,596900002.0
2007-07-12 15:23:00,116.72,116.75,116.72,116.73,790900006.0
2007-07-12 15:24:00,116.73,116.74,116.695,116.72,668100007.0
2007-07-12 15:25:00,116.72,116.74,116.68,116.685,814000006.0
2007-07-12 15:26:00,116.7,116.72,116.675,116.69,1380600012.0
2007-07-12 15:27:00,116.7,116.72,116.68,116.705,677600001.0
2007-07-12 15:28:00,116.69,116.71,116.67,116.68,765100009.0
2007-07-12 15:29:00,116.68,116.7,116.66,116.66,739800003.0
2007-07-12 15:30:00,116.66,116.71,116.66,116.71,380200000.0
2007-07-12 15:31:00,116.695,116.73,116.69,116.72,660800008.0
2007-07-12 15:32:00,116.72,116.78,116.72,116.77,673900000.0
2007-07-12 15:33:00,116.78,116.78,116.74,116.74,672700000.0
2007-07-12 15:34:00,116.73,116.73,116.7,116.7,851400000.0
2007-07-12 15:35:00,116.7,116.72,116.675,116.7,1377800011.0
2007-07-12 15:36:00,116.7,116.74,116.685,116.69,730500009.0
2007-07-12 15:37:00,116.7,116.73,116.69,116.72,707200003.0
2007-07-12 15:38:00,116.72,116.75,116.705,116.73,574400002.0
2007-07-12 15:39:00,116.74,116.74,116.71,116.71,126400000.0
2007-07-12 15:40:00,116.71,116.76,116.68,116.75,269400000.0
2007-07-12 15:41:00,116.74,116.75,116.73,116.73,759200011.0
2007-07-12 15:42:00,116.74,116.77,116.72,116.73,544600003.0
2007-07-12 15:43:00,116.73,116.75,116.705,116.74,841200013.0
2007-07-12 15:44:00,116.74,116.74,116.7,116.73,606000003.0
2007-07-12 15:45:00,116.73,116.77,116.725,116.74,774400001.0
2007-07-12 15:46:00,116.74,116.75,116.73,116.75,740200007.0
2007-07-12 15:47:00,116.75,116.77,116.69,116.71,583600000.0
2007-07-12 15:48:00,116.71,116.73,116.69,116.72,522800004.0
2007-07-12 15:49:00,116.72,116.73,116.71,116.715,777000005.0
2007-07-12 15:50:00,116.72,116.75,116.705,116.74,943700008.0
2007-07-12 15:51:00,116.73,116.74,116.69,116.73,713500005.0
2007-07-12 15:52:00,116.73,116.76,116.72,116.75,513200001.0
2007-07-12 15:53:00,116.74,116.81,116.74,116.81,880400002.0
2007-07-12 15:54:00,116.81,116.83,116.8,116.81,605400000.0
2007-07-12 15:55:00,116.81,116.84,116.8,116.82,307500001.0
2007-07-12 15:56:00,116.82,116.83,116.775,116.82,969700017.0
2007-07-12 15:57:00,116.805,116.84,116.805,116.84,257800000.0
2007-07-12 15:58:00,116.84,116.85,116.82,116.83,855200015.0
2007-07-12 15:59:00,116.82,116.84,116.81,116.83,839300001.0
2007-07-12 16:00:00,116.84,116.86,116.805,116.85,1458200006.0
2007-07-12 16:01:00,116.84,116.91,116.825,116.89,1287300001.0
2007-07-12 16:02:00,116.87,116.9,116.86,116.87,962200003.0
2007-07-12 16:03:00,116.87,116.9,116.86,116.88,538300000.0
2007-07-12 16:04:00,116.88,116.89,116.84,116.85,579200001.0
2007-07-12 16:05:00,116.85,116.86,116.83,116.83,815100007.0
2007-07-12 16:06:00,116.83,116.88,116.83,116.86,710200002.0
2007-07-12 16:07:00,116.86,116.88,116.785,116.8,1185700007.0
2007-07-12 16:08:00,116.8,116.85,116.8,116.83,1222700004.0
2007-07-12 16:09:00,116.84,116.89,116.82,116.89,1106700006.0
2007-07-12 16:10:00,116.88,116.91,116.86,116.875,969900005.0
2007-07-12 16:11:00,116.88,116.9,116.87,116.89,720000004.0
2007-07-12 16:12:00,116.9,116.96,116.88,116.9,1128900005.0
2007-07-12 16:13:00,116.9,116.91,116.88,116.9,747700001.0
2007-07-12 16:14:00,116.9,116.92,116.89,116.915,822000001.0
2007-07-12 16:15:00,116.92,116.94,116.91,116.93,639400002.0
2007-07-12 16:16:00,116.93,116.94,116.885,116.89,605700005.0
2007-07-12 16:17:00,116.88,116.91,116.875,116.89,480600000.0
2007-07-12 16:18:00,116.91,116.92,116.87,116.91,435800000.0
2007-07-12 16:19:00,116.92,116.94,116.885,116.94,727100000.0
2007-07-12 16:20:00,116.94,116.95,116.885,116.92,717300000.0
2007-07-12 16:21:00,116.92,116.945,116.885,116.94,538300000.0
2007-07-12 16:22:00,116.95,116.95,116.89,116.91,454400000.0
2007-07-12 16:23:00,116.91,116.91,116.86,116.865,557800000.0
2007-07-12 16:24:00,116.865,116.92,116.85,116.91,649300000.0
2007-07-12 16:25:00,116.9,116.92,116.86,116.9,966400002.0
2007-07-12 16:26:00,116.9,116.91,116.86,116.87,286000000.0
2007-07-12 16:27:00,116.86,116.89,116.86,116.89,595100000.0
2007-07-12 16:28:00,116.88,116.89,116.83,116.83,565900000.0
2007-07-12 16:29:00,116.83,116.87,116.795,116.83,976700000.0
2007-07-12 16:30:00,116.83,116.93,116.83,116.885,1000500000.0
2007-07-12 16:31:00,116.885,116.9,116.845,116.9,552699999.0
2007-07-12 16:32:00,116.9,116.94,116.9,116.93,646100000.0
2007-07-12 16:33:00,116.925,116.94,116.9,116.92,610600001.0
2007-07-12 16:34:00,116.92,116.95,116.9,116.94,423800003.0
2007-07-12 16:35:00,116.94,116.95,116.88,116.94,934300000.0
2007-07-12 16:36:00,116.94,116.96,116.845,116.89,730800000.0
2007-07-12 16:37:00,116.91,116.93,116.9,116.9,367506335.0
2007-07-12 16:38:00,116.89,116.9,116.87,116.88,588600001.0
2007-07-12 16:39:00,116.88,116.89,116.83,116.86,939600000.0
2007-07-12 16:40:00,116.85,116.89,116.85,116.89,787100000.0
2007-07-12 16:41:00,116.89,116.91,116.85,116.905,706300000.0
2007-07-12 16:42:00,116.91,116.92,116.89,116.89,727000000.0
2007-07-12 16:43:00,116.9,116.9,116.86,116.86,656800004.0
2007-07-12 16:44:00,116.86,116.86,116.84,116.84,902100007.0
2007-07-12 16:45:00,116.84,116.88,116.82,116.88,1102600002.0
2007-07-12 16:46:00,116.89,116.93,116.86,116.93,1150200001.0
2007-07-12 16:47:00,116.93,116.93,116.88,116.91,741800004.0
2007-07-12 16:48:00,116.9,116.92,116.87,116.88,799500000.0
2007-07-12 16:49:00,116.89,116.94,116.89,116.94,842200002.0
2007-07-12 16:50:00,116.94,116.95,116.88,116.9,821200006.0
2007-07-12 16:51:00,116.9,116.93,116.89,116.92,1203700001.0
2007-07-12 16:52:00,116.92,116.95,116.91,116.93,924700003.0
2007-07-12 16:53:00,116.93,116.94,116.88,116.9,1064800012.0
2007-07-12 16:54:00,116.9,116.94,116.9,116.93,643100001.0
2007-07-12 16:55:00,116.94,116.95,116.92,116.94,587000003.0
2007-07-12 16:56:00,116.94,116.96,116.93,116.94,546100006.0
2007-07-12 16:57:00,116.935,116.96,116.905,116.95,408400002.0
2007-07-12 16:58:00,116.95,116.98,116.915,116.94,660600000.0
2007-07-12 16:59:00,116.94,116.99,116.905,116.965,1010400000.0
2007-07-12 17:00:00,116.97,116.99,116.89,116.94,778200000.0
2007-07-12 17:01:00,116.94,116.96,116.89,116.96,592800000.0
2007-07-12 17:02:00,116.95,116.96,116.935,116.95,301100000.0
2007-07-12 17:03:00,116.94,116.96,116.92,116.92,327500006.0
2007-07-12 17:04:00,116.915,116.93,116.85,116.85,843600005.0
2007-07-12 17:05:00,116.85,116.89,116.82,116.88,685600007.0
2007-07-12 17:06:00,116.87,116.91,116.87,116.905,528800001.0
2007-07-12 17:07:00,116.91,116.94,116.9,116.915,225700000.0
2007-07-12 17:08:00,116.93,116.93,116.91,116.93,387500003.0
2007-07-12 17:09:00,116.93,116.95,116.92,116.95,718600001.0
2007-07-12 17:10:00,116.95,116.96,116.935,116.94,1004700007.0
2007-07-12 17:11:00,116.94,116.94,116.925,116.93,159600001.0
2007-07-12 17:12:00,116.93,116.94,116.91,116.94,578200004.0
2007-07-12 17:13:00,116.94,116.96,116.93,116.96,459300004.0
2007-07-12 17:14:00,116.96,116.99,116.94,116.98,588400005.0
2007-07-12 17:15:00,116.98,117.01,116.98,117.01,620600001.0
2007-07-12 17:16:00,117.01,117.01,116.97,116.995,494600000.0
2007-07-12 17:17:00,116.995,117.02,116.975,117.01,640900006.0
2007-07-12 17:18:00,117.01,117.01,116.99,116.99,371000003.0
2007-07-12 17:19:00,116.99,117.0,116.97,116.97,294100001.0
2007-07-12 17:20:00,116.97,116.99,116.92,116.95,435300002.0
2007-07-12 17:21:00,116.95,116.96,116.915,116.93,299500000.0
2007-07-12 17:22:00,116.92,116.92,116.88,116.9,782900012.0
2007-07-12 17:23:00,116.92,116.93,116.88,116.89,691200000.0
2007-07-12 17:24:00,116.9,116.93,116.9,116.93,294400000.0
2007-07-12 17:25:00,116.93,116.94,116.91,116.94,240600000.0
2007-07-12 17:26:00,116.94,116.94,116.91,116.915,162700000.0
2007-07-12 17:27:00,116.92,116.95,116.91,116.91,386400000.0
2007-07-12 17:28:00,116.91,116.92,116.87,116.875,464600000.0
2007-07-12 17:29:00,116.87,116.91,116.87,116.9,526700000.0
2007-07-12 17:30:00,116.9,116.92,116.895,116.905,327900000.0
2007-07-12 17:31:00,116.905,116.93,116.9,116.9,403400006.0
2007-07-12 17:32:00,116.9,116.93,116.89,116.93,490600000.0
2007-07-12 17:33:00,116.93,116.95,116.93,116.94,276200001.0
2007-07-12 17:34:00,116.94,117.02,116.93,117.01,743100000.0
2007-07-12 17:35:00,116.99,117.02,116.925,116.96,641200000.0
2007-07-12 17:36:00,116.96,116.96,116.92,116.96,466400004.0
2007-07-12 17:37:00,116.96,117.03,116.94,117.01,306600000.0
2007-07-12 17:38:00,117.01,117.03,116.99,117.01,470500000.0
2007-07-12 17:39:00,117.01,117.02,116.975,117.01,328000002.0
2007-07-12 17:40:00,117.005,117.02,116.99,117.0,189100000.0
2007-07-12 17:41:00,117.0,117.0,116.95,116.97,586100008.0
2007-07-12 17:42:00,116.97,116.99,116.955,116.98,581200000.0
2007-07-12 17:43:00,116.98,117.0,116.96,116.98,487800005.0
2007-07-12 17:44:00,116.98,117.03,116.965,117.02,883600023.0
2007-07-12 17:45:00,117.02,117.03,116.99,116.99,543300004.0
2007-07-12 17:46:00,116.99,117.01,116.99,116.99,186900005.0
2007-07-12 17:47:00,116.99,117.0,116.98,117.0,633400012.0
2007-07-12 17:48:00,117.01,117.02,116.985,116.99,516600009.0
2007-07-12 17:49:00,116.985,117.0,116.98,117.0,506200000.0
2007-07-12 17:50:00,117.0,117.02,117.0,117.02,174700000.0
2007-07-12 17:51:00,117.0,117.03,116.995,117.02,387600000.0
2007-07-12 17:52:00,117.02,117.11,117.0,117.07,625200003.0
2007-07-12 17:53:00,117.025,117.075,117.025,117.04,528500001.0
2007-07-12 17:54:00,117.04,117.08,117.035,117.05,335900002.0
2007-07-12 17:55:00,117.05,117.07,117.025,117.035,853900004.0
2007-07-12 17:56:00,117.035,117.06,117.01,117.05,488100000.0
2007-07-12 17:57:00,117.06,117.07,117.03,117.035,486500000.0
2007-07-12 17:58:00,117.03,117.035,116.98,117.01,1182100000.0
2007-07-12 17:59:00,117.01,117.03,117.0,117.0,430200000.0
2007-07-12 18:00:00,117.0,117.04,116.99,117.01,560800000.0
2007-07-12 18:01:00,117.01,117.02,116.99,117.01,268900000.0
2007-07-12 18:02:00,117.01,117.01,116.98,116.985,435100000.0
2007-07-12 18:03:00,116.98,116.99,116.96,116.985,447000000.0
2007-07-12 18:04:00,116.985,116.985,116.92,116.94,554200000.0
2007-07-12 18:05:00,116.94,116.955,116.93,116.94,615800000.0
2007-07-12 18:06:00,116.93,116.95,116.93,116.93,473100000.0
2007-07-12 18:07:00,116.92,116.93,116.9,116.9,320100000.0
2007-07-12 18:08:00,116.9,116.93,116.88,116.905,703400000.0
2007-07-12 18:09:00,116.88,116.93,116.88,116.93,484400000.0
2007-07-12 18:10:00,116.92,116.94,116.84,116.94,175200000.0
2007-07-12 18:11:00,116.94,116.95,116.92,116.95,244100000.0
2007-07-12 18:12:00,116.94,116.95,116.94,116.94,113600001.0
2007-07-12 18:13:00,116.94,116.95,116.93,116.93,364600004.0
2007-07-12 18:14:00,116.94,116.99,116.925,116.98,525000001.0
2007-07-12 18:15:00,116.98,117.015,116.92,117.0,504300001.0
2007-07-12 18:16:00,117.0,117.02,117.0,117.005,378200000.0
2007-07-12 18:17:00,117.0,117.05,117.0,117.04,714500005.0
2007-07-12 18:18:00,117.04,117.07,116.97,117.06,779600003.0
2007-07-12 18:19:00,117.06,117.06,117.03,117.04,538300008.0
2007-07-12 18:20:00,117.035,117.05,117.0,117.01,443700003.0
2007-07-12 18:21:00,117.02,117.02,116.92,117.0,831800012.0
2007-07-12 18:22:00,117.0,117.02,117.0,117.01,510500002.0
2007-07-12 18:23:00,117.01,117.01,116.9,116.99,489000000.0
2007-07-12 18:24:00,116.99,116.99,116.865,116.98,665600005.0
2007-07-12 18:25:00,116.98,116.99,116.88,116.97,762900011.0
2007-07-12 18:26:00,116.97,116.985,116.88,116.98,596600005.0
2007-07-12 18:27:00,116.98,117.015,116.98,117.01,304300000.0
2007-07-12 18:28:00,117.015,117.015,116.9,117.0,427100003.0
2007-07-12 18:29:00,117.0,117.01,116.995,117.01,323300001.0
2007-07-12 18:30:00,117.015,117.02,116.92,117.01,173300002.0
2007-07-12 18:31:00,117.01,117.02,117.01,117.01,278300003.0
2007-07-12 18:32:00,117.01,117.03,117.01,117.015,163000001.0
2007-07-12 18:33:00,117.015,117.05,116.93,117.02,598700002.0
2007-07-12 18:34:00,117.03,117.03,116.925,117.015,507900018.0
2007-07-12 18:35:00,117.02,117.02,116.93,117.02,241000000.0
2007-07-12 18:36:00,117.015,117.03,116.925,117.02,282400004.0
2007-07-12 18:37:00,117.02,117.03,117.0,117.02,313900004.0
2007-07-12 18:38:00,117.02,117.03,116.93,117.0,340300002.0
2007-07-12 18:39:00,117.0,117.02,116.91,117.01,584100005.0
2007-07-12 18:40:00,117.01,117.01,116.995,117.0,425300000.0
2007-07-12 18:41:00,117.0,117.0,116.87,116.97,759400002.0
2007-07-12 18:42:00,116.97,116.98,116.845,116.845,738200009.0
2007-07-12 18:43:00,116.86,116.97,116.845,116.955,297200008.0
2007-07-12 18:44:00,116.955,116.995,116.95,116.98,466500001.0
2007-07-12 18:45:00,116.98,116.98,116.94,116.96,438900003.0
2007-07-12 18:46:00,116.95,116.95,116.94,116.95,336200002.0
2007-07-12 18:47:00,116.95,116.96,116.95,116.95,196600001.0
2007-07-12 18:48:00,116.96,116.96,116.93,116.94,787300014.0
2007-07-12 18:49:00,116.945,116.95,116.93,116.94,113800003.0
2007-07-12 18:50:00,116.86,116.96,116.86,116.96,227200004.0
2007-07-12 18:51:00,116.96,116.99,116.875,116.985,393100006.0
2007-07-12 18:52:00,116.985,117.01,116.9,116.99,544500001.0
2007-07-12 18:53:00,116.99,116.99,116.98,116.99,345800001.0
2007-07-12 18:54:00,116.99,117.01,116.975,117.01,271500000.0
2007-07-12 18:55:00,117.01,117.02,116.91,116.99,605200004.0
2007-07-12 18:56:00,117.01,117.02,116.92,117.02,246200000.0
2007-07-12 18:57:00,117.02,117.03,116.99,117.03,466000005.0
2007-07-12 18:58:00,117.03,117.03,117.01,117.02,177900003.0
2007-07-12 18:59:00,117.02,117.02,116.93,117.01,112600000.0
2007-07-12 19:00:00,117.01,117.03,117.01,117.015,190400000.0
2007-07-12 19:01:00,117.015,117.04,116.92,117.03,320900000.0
2007-07-12 19:02:00,117.03,117.03,117.01,117.03,206700001.0
2007-07-12 19:03:00,117.03,117.04,116.94,117.03,144900001.0
2007-07-12 19:04:00,117.03,117.04,116.93,117.03,303900001.0
2007-07-12 19:05:00,117.03,117.04,116.925,117.04,253800003.0
2007-07-12 19:06:00,117.03,117.04,117.0,117.0,384600000.0
2007-07-12 19:07:00,117.01,117.01,116.9,116.9,351100001.0
2007-07-12 19:08:00,116.98,116.99,116.97,116.97,441900009.0
2007-07-12 19:09:00,116.97,116.98,116.88,116.96,169900000.0
2007-07-12 19:10:00,116.97,116.97,116.95,116.96,447400013.0
2007-07-12 19:11:00,116.88,116.99,116.88,116.98,246400000.0
2007-07-12 19:12:00,116.99,117.01,116.98,117.01,367600000.0
2007-07-12 19:13:00,117.01,117.02,117.0,117.01,241400002.0
2007-07-12 19:14:00,117.02,117.05,117.01,117.04,425200003.0
2007-07-12 19:15:00,117.04,117.05,117.03,117.05,225300000.0
2007-07-12 19:16:00,117.05,117.06,117.04,117.05,294700000.0
2007-07-12 19:17:00,117.07,117.09,117.05,117.06,568200002.0
2007-07-12 19:18:00,117.07,117.09,117.06,117.08,186100003.0
2007-07-12 19:19:00,117.09,117.09,117.065,117.07,117800000.0
2007-07-12 19:20:00,117.07,117.08,116.96,117.06,438200000.0
2007-07-12 19:21:00,117.05,117.06,117.05,117.06,10400000.0
2007-07-12 19:22:00,117.05,117.07,117.04,117.07,257900001.0
2007-07-12 19:23:00,117.07,117.07,117.07,117.07,29600000.0
2007-07-12 19:24:00,117.07,117.07,117.045,117.045,222900000.0
2007-07-12 19:25:00,117.05,117.07,117.04,117.06,216300000.0
2007-07-12 19:26:00,117.06,117.07,117.05,117.06,76200000.0
2007-07-12 19:27:00,117.06,117.06,117.03,117.04,294600005.0
2007-07-12 19:28:00,117.05,117.05,117.03,117.04,109700002.0
2007-07-12 19:29:00,117.04,117.04,117.025,117.03,160300000.0
2007-07-12 19:30:00,117.03,117.03,117.0,117.0,199600000.0
2007-07-12 19:31:00,117.01,117.01,117.0,117.0,98400000.0
2007-07-12 19:32:00,117.0,117.0,116.9,116.99,198600000.0
2007-07-12 19:33:00,116.99,117.005,116.99,117.0,498100000.0
2007-07-12 19:34:00,117.0,117.03,117.0,117.02,210700000.0
2007-07-12 19:35:00,117.03,117.03,117.02,117.03,194700000.0
2007-07-12 19:36:00,117.03,117.05,117.03,117.05,152400000.0
2007-07-12 19:37:00,117.04,117.05,117.035,117.04,97200000.0
2007-07-12 19:38:00,117.04,117.04,116.94,117.04,60300000.0
2007-07-12 19:39:00,117.04,117.05,117.04,117.05,70300000.0
2007-07-12 19:40:00,117.05,117.08,117.03,117.06,280700000.0
2007-07-12 19:41:00,117.06,117.08,117.045,117.06,410900000.0
2007-07-12 19:42:00,117.06,117.08,117.045,117.06,413300000.0
2007-07-12 19:43:00,117.06,117.06,117.06,117.06,28000000.0
2007-07-12 19:44:00,117.06,117.08,117.06,117.07,189800000.0
2007-07-12 19:45:00,117.07,117.07,117.05,117.05,162000000.0
2007-07-12 19:46:00,117.06,117.06,117.035,117.04,190800000.0
2007-07-12 19:47:00,117.04,117.05,117.03,117.03,65400000.0
2007-07-12 19:48:00,117.04,117.06,117.04,117.05,100600000.0
2007-07-12 19:49:00,117.06,117.06,117.05,117.05,77900000.0
2007-07-12 19:50:00,117.05,117.06,117.04,117.06,306300000.0
2007-07-12 19:51:00,117.06,117.07,117.06,117.06,158800000.0
2007-07-12 19:52:00,117.07,117.08,116.98,117.08,183000003.0
2007-07-12 19:53:00,117.08,117.08,117.06,117.06,97400000.0
2007-07-12 19:54:00,117.06,117.07,117.06,117.07,146700000.0
2007-07-12 19:55:00,117.065,117.09,117.06,117.09,285400000.0
2007-07-12 19:56:00,117.08,117.09,117.06,117.08,342600002.0
2007-07-12 19:57:00,117.08,117.09,117.07,117.09,87900000.0
2007-07-12 19:58:00,117.09,117.09,117.07,117.08,209500000.0
2007-07-12 19:59:00,117.07,117.08,117.065,117.07,98500000.0
2007-07-12 20:00:00,117.08,117.09,117.08,117.08,128400000.0
2007-07-12 20:01:00,117.075,117.08,117.07,117.08,47800000.0
2007-07-12 20:02:00,117.08,117.09,117.07,117.08,170600000.0
2007-07-12 20:03:00,117.08,117.08,117.065,117.065,106100000.0
2007-07-12 20:04:00,117.06,117.08,117.05,117.07,198500002.0
2007-07-12 20:05:00,117.06,117.07,117.05,117.06,181900002.0
2007-07-12 20:06:00,117.06,117.06,116.96,117.055,97900000.0
2007-07-12 20:07:00,117.06,117.07,117.03,117.03,484800008.0
2007-07-12 20:08:00,117.04,117.04,116.99,117.01,135900000.0
2007-07-12 20:09:00,117.0,117.01,116.99,117.0,186100000.0
2007-07-12 20:10:00,117.0,117.05,117.0,117.05,184900000.0
2007-07-12 20:11:00,117.04,117.04,117.03,117.03,67500000.0
2007-07-12 20:12:00,117.03,117.03,117.0,117.02,57900001.0
2007-07-12 20:13:00,117.02,117.02,117.01,117.01,277700000.0
2007-07-12 20:14:00,117.01,117.02,117.01,117.02,178200000.0
2007-07-12 20:15:00,117.01,117.03,117.005,117.02,300100000.0
2007-07-12 20:16:00,117.03,117.03,117.02,117.03,149200000.0
2007-07-12 20:17:00,117.02,117.03,117.01,117.02,304600006.0
2007-07-12 20:18:00,116.92,117.025,116.905,117.02,188100000.0
2007-07-12 20:19:00,117.01,117.03,116.93,117.01,640900002.0
2007-07-12 20:20:00,117.01,117.03,116.985,117.025,740700005.0
2007-07-12 20:21:00,117.02,117.03,117.02,117.03,415500006.0
2007-07-12 20:22:00,117.035,117.04,117.02,117.03,214400004.0
2007-07-12 20:23:00,117.02,117.03,116.96,116.985,700900004.0
2007-07-12 20:24:00,116.985,116.99,116.89,116.985,189200002.0
2007-07-12 20:25:00,116.985,117.0,116.9,116.995,169300001.0
2007-07-12 20:26:00,117.0,117.01,116.91,117.01,435100002.0
2007-07-12 20:27:00,117.01,117.01,116.99,117.01,118700000.0
2007-07-12 20:28:00,117.005,117.01,117.0,117.01,38600000.0
2007-07-12 20:29:00,117.005,117.01,116.99,116.99,192800000.0
2007-07-12 20:30:00,116.99,116.99,116.98,116.98,80400000.0
2007-07-12 20:31:00,116.98,116.98,116.87,116.975,262600000.0
2007-07-12 20:32:00,116.975,116.98,116.97,116.98,177300006.0
2007-07-12 20:33:00,116.98,116.99,116.97,116.975,176200001.0
2007-07-12 20:34:00,116.97,117.005,116.97,117.005,110900002.0
2007-07-12 20:35:00,116.99,117.005,116.875,116.99,378900009.0
2007-07-12 20:36:00,116.99,116.99,116.9,116.99,357100003.0
2007-07-12 20:37:00,116.99,117.0,116.9,116.97,146300000.0
2007-07-12 20:38:00,116.97,116.99,116.9,116.985,729300003.0
2007-07-12 20:39:00,116.985,116.99,116.89,116.98,472400011.0
2007-07-12 20:40:00,116.98,116.99,116.875,116.99,546600012.0
2007-07-12 20:41:00,116.99,117.01,116.9,116.995,205600001.0
2007-07-12 20:42:00,117.0,117.0,116.99,116.99,70000000.0
2007-07-12 20:43:00,116.99,117.01,116.99,116.99,356700000.0
2007-07-12 20:44:00,116.99,117.02,116.99,117.01,237900000.0
2007-07-12 20:45:00,117.01,117.01,117.01,117.01,107500003.0
2007-07-12 20:46:00,117.01,117.01,116.99,116.99,170400001.0
2007-07-12 20:47:00,116.99,117.0,116.98,116.98,163100007.0
2007-07-12 20:48:00,116.985,117.0,116.975,116.975,196900000.0
2007-07-12 20:49:00,116.97,116.99,116.95,116.97,276000001.0
2007-07-12 20:50:00,116.96,116.97,116.95,116.97,60500001.0
2007-07-12 20:51:00,116.97,116.97,116.94,116.96,305000000.0
2007-07-12 20:52:00,116.97,116.99,116.96,116.99,274100000.0
2007-07-12 20:53:00,116.99,116.99,116.96,116.98,134800002.0
2007-07-12 20:54:00,116.98,116.98,116.95,116.97,451500000.0
2007-07-12 20:55:00,116.97,116.98,116.95,116.98,408600000.0
2007-07-12 20:56:00,116.98,116.99,116.95,116.96,174200000.0
2007-07-12 20:57:00,116.96,116.97,116.94,116.94,241600000.0
2007-07-12 20:58:00,116.95,116.96,116.93,116.96,208200000.0
2007-07-12 20:59:00,116.95,116.95,116.91,116.94,419300000.0
2007-07-12 21:00:00,116.93,116.95,116.9,116.95,467800000.0
2007-07-12 21:01:00,116.935,116.98,116.92,116.96,485500000.0
2007-07-12 21:02:00,116.97,116.97,116.94,116.96,206600000.0
2007-07-12 21:03:00,116.96,116.97,116.94,116.965,232100000.0
2007-07-12 21:04:00,116.94,116.97,116.94,116.97,293900000.0
2007-07-12 21:05:00,116.97,116.99,116.95,116.99,327300000.0
2007-07-12 21:06:00,116.99,116.99,116.94,116.97,509700000.0
2007-07-12 21:07:00,116.965,116.99,116.96,116.99,369500000.0
2007-07-12 21:08:00,116.99,117.02,116.99,116.995,496700000.0
2007-07-12 21:09:00,117.0,117.01,116.91,116.98,696900002.0
2007-07-12 21:10:00,117.0,117.0,116.98,117.0,359000000.0
2007-07-12 21:11:00,117.0,117.01,116.98,117.01,434100000.0
2007-07-12 21:12:00,117.01,117.03,116.98,117.02,423100001.0
2007-07-12 21:13:00,117.02,117.04,116.895,117.0,1103500014.0
2007-07-12 21:14:00,116.995,117.03,116.93,117.02,743400004.0
2007-07-12 21:15:00,116.93,117.05,116.93,117.04,283900001.0
2007-07-12 21:16:00,117.045,117.06,117.03,117.055,465400000.0
2007-07-12 21:17:00,117.05,117.06,117.04,117.06,210100001.0
2007-07-12 21:18:00,117.06,117.06,116.95,117.05,169000000.0
2007-07-12 21:19:00,117.05,117.055,116.95,117.04,230700001.0
2007-07-12 21:20:00,117.04,117.07,117.04,117.07,235700004.0
2007-07-12 21:21:00,117.065,117.07,116.97,117.07,172300000.0
2007-07-12 21:22:00,117.07,117.07,117.06,117.06,109800000.0
2007-07-12 21:23:00,117.07,117.09,117.07,117.08,378300000.0
2007-07-12 21:24:00,117.08,117.09,117.07,117.08,246200005.0
2007-07-12 21:25:00,117.07,117.08,117.07,117.08,100800001.0
2007-07-12 21:26:00,117.08,117.08,117.07,117.07,74000000.0
2007-07-12 21:27:00,117.07,117.08,117.06,117.08,681900009.0
2007-07-12 21:28:00,117.075,117.09,117.07,117.07,155800001.0
2007-07-12 21:29:00,117.08,117.1,117.07,117.09,431100003.0
2007-07-12 21:30:00,117.09,117.1,117.075,117.1,489400010.0
2007-07-12 21:31:00,117.1,117.11,117.08,117.095,522600010.0
2007-07-12 21:32:00,117.095,117.11,117.02,117.11,403100007.0
2007-07-12 21:33:00,117.11,117.13,117.005,117.12,432100007.0
2007-07-12 21:34:00,117.12,117.14,117.05,117.12,700100003.0
2007-07-12 21:35:00,117.115,117.13,117.015,117.12,255500005.0
2007-07-12 21:36:00,117.12,117.14,117.03,117.13,416400008.0
2007-07-12 21:37:00,117.13,117.14,117.04,117.135,393400006.0
2007-07-12 21:38:00,117.135,117.15,117.04,117.14,251200003.0
2007-07-12 21:39:00,117.14,117.14,117.13,117.14,159000000.0
2007-07-12 21:40:00,117.14,117.15,117.13,117.15,199900000.0
2007-07-12 21:41:00,117.16,117.16,117.15,117.15,181800001.0
2007-07-12 21:42:00,117.15,117.16,117.14,117.16,410800000.0
2007-07-12 21:43:00,117.16,117.16,117.055,117.06,253400004.0
2007-07-12 21:44:00,117.15,117.15,117.15,117.15,74600000.0
2007-07-12 21:45:00,117.15,117.16,117.14,117.14,213100000.0
2007-07-12 21:46:00,117.14,117.14,117.03,117.03,139200000.0
2007-07-12 21:47:00,117.03,117.14,117.03,117.13,352600002.0
2007-07-12 21:48:00,117.13,117.16,117.025,117.16,379000000.0
2007-07-12 21:49:00,117.16,117.16,117.025,117.14,453500002.0
2007-07-12 21:50:00,117.15,117.17,117.055,117.08,448100000.0
2007-07-12 21:51:00,117.07,117.17,117.07,117.13,438100004.0
2007-07-12 21:52:00,117.14,117.16,117.045,117.14,580300010.0
2007-07-12 21:53:00,117.14,117.14,117.04,117.04,24200000.0
2007-07-12 21:54:00,117.13,117.14,117.025,117.14,149000002.0
2007-07-12 21:55:00,117.14,117.15,117.04,117.145,254500001.0
2007-07-12 21:56:00,117.15,117.15,117.12,117.14,109300000.0
2007-07-12 21:57:00,117.14,117.15,117.135,117.145,151800000.0
2007-07-12 21:58:00,117.145,117.17,117.14,117.165,314600003.0
2007-07-12 21:59:00,117.16,117.16,117.07,117.16,209600001.0
2007-07-12 22:00:00,117.16,117.16,117.14,117.15,460400000.0
2007-07-12 22:01:00,117.16,117.16,117.14,117.15,68400000.0
2007-07-12 22:02:00,117.145,117.2,117.06,117.18,441200000.0
2007-07-12 22:03:00,117.18,117.185,117.16,117.16,384200000.0
2007-07-12 22:04:00,117.16,117.17,117.07,117.16,349500000.0
2007-07-12 22:05:00,117.16,117.16,117.16,117.16,19600000.0
2007-07-12 22:06:00,117.16,117.17,117.07,117.155,199400000.0
2007-07-12 22:07:00,117.16,117.19,117.16,117.17,178500000.0
2007-07-12 22:08:00,117.18,117.19,117.15,117.15,252400000.0
2007-07-12 22:09:00,117.15,117.175,117.125,117.175,260700000.0
2007-07-12 22:10:00,117.175,117.2,117.165,117.2,174599999.0
2007-07-12 22:11:00,117.2,117.2,117.17,117.175,116100000.0
2007-07-12 22:12:00,117.175,117.19,117.16,117.16,223100000.0
2007-07-12 22:13:00,117.18,117.19,117.18,117.185,117200000.0
2007-07-12 22:14:00,117.19,117.2,117.18,117.18,174500000.0
2007-07-12 22:15:00,117.19,117.19,117.1,117.18,171800000.0
2007-07-12 22:16:00,117.185,117.19,117.18,117.18,60800000.0
2007-07-12 22:17:00,117.18,117.185,117.18,117.18,119000000.0
2007-07-12 22:18:00,117.16,117.19,117.16,117.19,45200000.0
2007-07-12 22:19:00,117.19,117.19,117.18,117.18,38200000.0
2007-07-12 22:20:00,117.19,117.19,117.17,117.18,127400000.0
2007-07-12 22:21:00,117.18,117.19,117.17,117.17,37600000.0
2007-07-12 22:22:00,117.17,117.19,117.15,117.16,108000000.0
2007-07-12 22:23:00,117.15,117.18,117.15,117.17,210000000.0
2007-07-12 22:24:00,117.17,117.17,117.15,117.16,110000000.0
2007-07-12 22:25:00,117.16,117.16,117.06,117.145,131200000.0
2007-07-12 22:26:00,117.13,117.13,117.13,117.13,168400000.0
2007-07-12 22:27:00,117.13,117.14,117.13,117.14,139000000.0
2007-07-12 22:28:00,117.14,117.14,117.13,117.14,17600000.0
2007-07-12 22:29:00,117.13,117.14,117.125,117.125,37100000.0
2007-07-12 22:30:00,117.13,117.13,117.12,117.13,53000000.0
2007-07-12 22:31:00,117.13,117.13,117.095,117.11,69000000.0
2007-07-12 22:32:00,117.095,117.1,117.08,117.1,135800000.0
2007-07-12 22:33:00,117.1,117.1,117.07,117.09,204099999.0
2007-07-12 22:34:00,117.09,117.09,117.08,117.09,219800000.0
2007-07-12 22:35:00,117.08,117.1,117.08,117.1,61600000.0
2007-07-12 22:36:00,117.09,117.1,117.09,117.1,57800000.0
2007-07-12 22:37:00,117.1,117.1,117.07,117.09,84600000.0
2007-07-12 22:38:00,117.09,117.09,117.09,117.09,179400000.0
2007-07-12 22:39:00,117.1,117.1,117.09,117.09,36800000.0
2007-07-12 22:40:00,117.1,117.11,117.09,117.11,130100000.0
2007-07-12 22:41:00,117.1,117.11,117.09,117.1,304200000.0
2007-07-12 22:42:00,117.1,117.1,117.08,117.08,72100000.0
2007-07-12 22:43:00,117.07,117.09,117.07,117.08,117400000.0
2007-07-12 22:44:00,117.09,117.09,117.07,117.08,102600000.0
2007-07-12 22:45:00,117.08,117.09,117.065,117.08,299000000.0
2007-07-12 22:46:00,117.08,117.08,117.045,117.07,101000000.0
2007-07-12 22:47:00,117.07,117.07,117.04,117.05,242400000.0
2007-07-12 22:48:00,117.06,117.06,117.06,117.06,4000000.0
2007-07-12 22:49:00,117.05,117.06,117.04,117.04,67500000.0
2007-07-12 22:50:00,117.06,117.06,117.02,117.04,131200000.0
2007-07-12 22:51:00,117.03,117.08,117.03,117.07,349600000.0
2007-07-12 22:52:00,117.08,117.08,117.05,117.07,276400000.0
2007-07-12 22:53:00,117.07,117.07,117.04,117.04,139600000.0
2007-07-12 22:54:00,117.045,117.055,117.02,117.05,153200000.0
2007-07-12 22:55:00,117.05,117.06,117.03,117.06,225400000.0
2007-07-12 22:56:00,117.06,117.06,117.05,117.05,142800000.0
2007-07-12 22:57:00,117.05,117.07,117.05,117.07,38000000.0
2007-07-12 22:58:00,117.07,117.07,117.05,117.05,62000000.0
2007-07-12 22:59:00,117.05,117.05,117.04,117.04,73000000.0
2007-07-12 23:00:00,117.04,117.04,117.02,117.02,41000000.0
2007-07-12 23:01:00,117.03,117.03,117.01,117.01,41000000.0
2007-07-12 23:02:00,117.0,117.0,117.0,117.0,8200000.0
2007-07-12 23:04:00,116.99,117.03,116.99,117.01,164000000.0
2007-07-12 23:05:00,117.0,117.03,117.0,117.03,18000000.0
2007-07-12 23:06:00,117.02,117.04,117.0,117.03,39000000.0
2007-07-12 23:07:00,117.03,117.06,117.02,117.05,34200000.0
2007-07-12 23:08:00,117.05,117.05,117.03,117.04,29400000.0
2007-07-12 23:09:00,117.05,117.05,117.01,117.02,45800000.0
2007-07-12 23:10:00,117.04,117.04,117.0,117.03,72000000.0
2007-07-12 23:11:00,117.02,117.02,116.965,116.995,137600000.0
2007-07-12 23:12:00,116.995,117.03,116.995,117.03,118400000.0
2007-07-12 23:13:00,117.02,117.02,117.01,117.02,36400000.0
2007-07-12 23:14:00,117.02,117.02,117.0,117.0,185000000.0
2007-07-12 23:15:00,117.01,117.02,117.005,117.005,39800000.0
2007-07-12 23:16:00,117.01,117.02,116.99,117.01,118800000.0
2007-07-12 23:17:00,117.01,117.01,117.01,117.01,7200000.0
2007-07-12 23:18:00,117.01,117.01,116.995,117.01,40600000.0
2007-07-12 23:19:00,117.0,117.0,116.965,116.99,248700000.0
2007-07-12 23:20:00,117.0,117.0,116.98,117.0,107100000.0
2007-07-12 23:21:00,117.0,117.0,116.98,116.99,39600000.0
2007-07-12 23:22:00,117.0,117.0,116.985,117.0,90200000.0
2007-07-12 23:23:00,117.0,117.02,116.995,117.02,85800000.0
2007-07-12 23:24:00,117.02,117.02,117.01,117.01,24500000.0
2007-07-12 23:25:00,117.02,117.02,117.0,117.01,80999998.0
2007-07-12 23:26:00,117.0,117.02,117.0,117.02,41400000.0
2007-07-12 23:27:00,117.02,117.03,117.0,117.01,272600000.0
2007-07-12 23:28:00,117.01,117.01,117.01,117.01,18400000.0
2007-07-12 23:29:00,117.01,117.01,117.01,117.01,90400000.0
2007-07-12 23:30:00,117.01,117.01,117.01,117.01,18000000.0
2007-07-12 23:31:00,117.01,117.01,116.99,117.01,145600000.0
2007-07-12 23:32:00,117.01,117.02,116.995,117.02,99100000.0
2007-07-12 23:33:00,117.01,117.02,117.01,117.02,21400000.0
2007-07-12 23:34:00,117.02,117.02,117.02,117.02,3200000.0
2007-07-12 23:35:00,117.01,117.02,117.01,117.02,54800000.0
2007-07-12 23:36:00,117.03,117.03,117.015,117.03,45400000.0
2007-07-12 23:37:00,117.03,117.03,117.03,117.03,4800000.0
2007-07-12 23:38:00,117.03,117.05,117.01,117.04,309000000.0
2007-07-12 23:39:00,117.04,117.04,117.04,117.04,133400000.0
2007-07-12 23:40:00,117.04,117.04,117.03,117.03,130800000.0
2007-07-12 23:41:00,117.03,117.03,117.025,117.03,84800000.0
2007-07-12 23:42:00,117.025,117.03,117.01,117.01,66099999.0
2007-07-12 23:43:00,117.02,117.03,117.01,117.03,122800000.0
2007-07-12 23:44:00,117.02,117.03,117.015,117.02,135600000.0
2007-07-12 23:45:00,117.04,117.045,117.04,117.045,42400000.0
2007-07-12 23:46:00,117.05,117.09,117.05,117.06,177599999.0
2007-07-12 23:47:00,117.06,117.08,117.045,117.08,140199999.0
2007-07-12 23:48:00,117.08,117.08,117.05,117.05,151400000.0
2007-07-12 23:49:00,117.05,117.06,117.05,117.05,265600000.0
2007-07-12 23:50:00,117.04,117.05,117.02,117.04,361900000.0
2007-07-12 23:51:00,117.04,117.06,117.03,117.05,168300000.0
2007-07-12 23:52:00,117.05,117.06,117.03,117.03,120800000.0
2007-07-12 23:53:00,117.05,117.05,117.04,117.04,16800000.0
2007-07-12 23:54:00,117.04,117.04,117.04,117.04,24800000.0
2007-07-12 23:55:00,117.04,117.04,117.02,117.02,84400000.0
2007-07-12 23:56:00,117.04,117.04,117.02,117.04,81100000.0
2007-07-12 23:57:00,117.035,117.08,117.03,117.04,288600000.0
2007-07-12 23:58:00,117.04,117.06,117.04,117.04,421400000.0
2007-07-12 23:59:00,117.05,117.08,117.05,117.06,393200000.0
2007-07-13 00:00:00,117.07,117.08,117.06,117.06,90200000.0
2007-07-13 00:01:00,117.06,117.07,117.03,117.055,194000000.0
2007-07-13 00:02:00,117.06,117.06,117.03,117.03,214400000.0
2007-07-13 00:03:00,117.015,117.06,117.015,117.05,80700000.0
2007-07-13 00:04:00,117.06,117.06,117.05,117.05,32000000.0
2007-07-13 00:05:00,117.04,117.05,117.04,117.04,44800000.0
2007-07-13 00:06:00,117.04,117.04,117.01,117.01,222600000.0
2007-07-13 00:07:00,117.03,117.04,117.03,117.03,72000000.0
2007-07-13 00:08:00,117.03,117.04,117.03,117.04,47200000.0
2007-07-13 00:09:00,117.04,117.04,117.04,117.04,22400000.0
2007-07-13 00:10:00,117.04,117.04,117.03,117.04,31200000.0
2007-07-13 00:13:00,117.04,117.04,117.03,117.03,20800000.0
2007-07-13 00:14:00,117.03,117.05,117.025,117.04,176200000.0
2007-07-13 00:15:00,117.04,117.05,117.04,117.05,240200000.0
2007-07-13 00:16:00,117.04,117.06,117.02,117.06,73700000.0
2007-07-13 00:17:00,117.06,117.06,117.035,117.04,183600000.0
2007-07-13 00:18:00,117.04,117.07,117.04,117.07,101200000.0
2007-07-13 00:19:00,117.07,117.08,117.055,117.06,70900000.0
2007-07-13 00:20:00,117.06,117.07,117.06,117.07,151600000.0
2007-07-13 00:21:00,117.07,117.08,117.07,117.08,43200000.0
2007-07-13 00:22:00,117.08,117.08,117.06,117.07,107200000.0
2007-07-13 00:23:00,117.07,117.08,117.06,117.06,63200000.0
2007-07-13 00:24:00,117.07,117.09,117.07,117.08,45399999.0
2007-07-13 00:25:00,117.08,117.08,117.065,117.065,63600000.0
2007-07-13 00:26:00,117.065,117.08,117.065,117.08,120800000.0
2007-07-13 00:27:00,117.08,117.08,117.075,117.075,15800000.0
2007-07-13 00:28:00,117.08,117.08,117.08,117.08,31200000.0
2007-07-13 00:29:00,117.08,117.08,117.06,117.06,54400000.0
2007-07-13 00:30:00,117.07,117.08,117.05,117.08,29200000.0
2007-07-13 00:31:00,117.08,117.08,117.07,117.07,84000000.0
2007-07-13 00:32:00,117.07,117.07,117.07,117.07,31800000.0
2007-07-13 00:33:00,117.07,117.07,117.06,117.06,88000000.0
2007-07-13 00:34:00,117.06,117.07,117.02,117.03,235200000.0
2007-07-13 00:35:00,117.03,117.05,117.02,117.03,131000000.0
2007-07-13 00:36:00,117.04,117.06,117.04,117.05,121000000.0
2007-07-13 00:37:00,117.06,117.08,117.04,117.06,294800000.0
2007-07-13 00:38:00,117.06,117.06,117.055,117.055,83600000.0
2007-07-13 00:39:00,117.06,117.07,117.05,117.06,91300000.0
2007-07-13 00:40:00,117.06,117.06,117.035,117.05,128500000.0
2007-07-13 00:41:00,117.06,117.06,117.05,117.05,58200000.0
2007-07-13 00:42:00,117.06,117.07,117.05,117.06,137600000.0
2007-07-13 00:43:00,117.04,117.07,117.04,117.07,99100000.0
2007-07-13 00:44:00,117.07,117.07,117.02,117.04,38800000.0
2007-07-13 00:45:00,117.05,117.05,116.955,117.0,495700001.0
2007-07-13 00:46:00,117.005,117.02,116.995,117.015,249300000.0
2007-07-13 00:47:00,117.015,117.03,117.01,117.03,180700000.0
2007-07-13 00:48:00,117.05,117.07,117.035,117.07,64200000.0
2007-07-13 00:49:00,117.06,117.06,117.025,117.04,182100000.0
2007-07-13 00:50:00,117.04,117.05,117.03,117.04,174400000.0
2007-07-13 00:51:00,117.005,117.06,117.005,117.05,26900000.0
2007-07-13 00:52:00,117.05,117.05,117.04,117.04,159200000.0
2007-07-13 00:53:00,117.05,117.05,117.05,117.05,5600000.0
2007-07-13 00:54:00,117.05,117.06,117.05,117.06,84600000.0
2007-07-13 00:55:00,117.06,117.09,117.06,117.08,242600000.0
2007-07-13 00:56:00,117.08,117.1,117.08,117.09,153600000.0
2007-07-13 00:57:00,117.09,117.09,117.055,117.07,219800000.0
2007-07-13 00:58:00,117.07,117.08,117.045,117.045,148700000.0
2007-07-13 00:59:00,117.06,117.06,117.03,117.04,272800000.0
2007-07-13 01:00:00,117.04,117.04,117.03,117.04,200200000.0
2007-07-13 01:01:00,117.04,117.04,117.03,117.035,202400000.0
2007-07-13 01:02:00,117.035,117.04,117.03,117.03,132600000.0
2007-07-13 01:03:00,117.03,117.04,117.01,117.03,168700000.0
2007-07-13 01:04:00,117.03,117.04,117.02,117.03,95200000.0
2007-07-13 01:05:00,117.03,117.04,116.995,117.03,106000000.0
2007-07-13 01:06:00,117.025,117.05,117.02,117.05,114800000.0
2007-07-13 01:07:00,117.04,117.04,117.03,117.03,52000000.0
2007-07-13 01:08:00,117.04,117.06,117.04,117.06,207600000.0
2007-07-13 01:09:00,117.06,117.06,117.04,117.06,117200000.0
2007-07-13 01:10:00,117.06,117.08,117.05,117.07,182800000.0
2007-07-13 01:11:00,117.07,117.07,117.05,117.06,209800000.0
2007-07-13 01:12:00,117.06,117.06,117.04,117.04,147300000.0
2007-07-13 01:13:00,117.05,117.05,117.035,117.04,67100000.0
2007-07-13 01:14:00,117.06,117.07,117.04,117.07,87400000.0
2007-07-13 01:15:00,117.07,117.08,117.015,117.05,264600000.0
2007-07-13 01:16:00,117.06,117.07,117.055,117.055,70000000.0
2007-07-13 01:17:00,117.06,117.07,117.06,117.06,79200000.0
2007-07-13 01:18:00,117.065,117.09,117.065,117.08,285600000.0
2007-07-13 01:19:00,117.08,117.08,117.065,117.07,91800000.0
2007-07-13 01:20:00,117.07,117.08,117.07,117.08,55800000.0
2007-07-13 01:21:00,117.08,117.09,117.08,117.08,15200000.0
2007-07-13 01:22:00,117.08,117.09,117.08,117.09,55400000.0
2007-07-13 01:23:00,117.09,117.09,117.08,117.08,24400000.0
2007-07-13 01:24:00,117.08,117.08,117.075,117.075,22400000.0
2007-07-13 01:25:00,117.06,117.075,117.06,117.07,76400000.0
2007-07-13 01:26:00,117.065,117.075,117.06,117.075,234700000.0
2007-07-13 01:27:00,117.07,117.08,117.05,117.07,179600000.0
2007-07-13 01:28:00,117.065,117.08,117.06,117.06,64700000.0
2007-07-13 01:29:00,117.07,117.07,117.06,117.06,41600000.0
2007-07-13 01:30:00,117.07,117.07,117.06,117.06,122800000.0
2007-07-13 01:31:00,117.07,117.07,117.06,117.07,55300000.0
2007-07-13 01:32:00,117.07,117.08,117.05,117.08,145400000.0
2007-07-13 01:33:00,117.08,117.08,117.07,117.08,164900000.0
2007-07-13 01:34:00,117.08,117.09,117.055,117.08,573400000.0
2007-07-13 01:35:00,117.08,117.09,117.07,117.075,184800000.0
2007-07-13 01:36:00,117.075,117.085,117.06,117.06,250900000.0
2007-07-13 01:37:00,117.065,117.065,117.055,117.06,114200000.0
2007-07-13 01:38:00,117.06,117.06,117.03,117.05,108800000.0
2007-07-13 01:39:00,117.03,117.055,117.03,117.05,114900000.0
2007-07-13 01:40:00,117.05,117.055,117.05,117.055,7800000.0
2007-07-13 01:41:00,117.055,117.055,117.05,117.05,12400000.0
2007-07-13 01:42:00,117.05,117.05,117.05,117.05,30400000.0
2007-07-13 01:43:00,117.04,117.06,117.04,117.045,89600000.0
2007-07-13 01:44:00,117.05,117.05,117.05,117.05,14400000.0
2007-07-13 01:45:00,117.05,117.07,117.05,117.06,67200000.0
2007-07-13 01:46:00,117.06,117.075,117.03,117.07,239400000.0
2007-07-13 01:47:00,117.07,117.09,117.05,117.08,221000000.0
2007-07-13 01:48:00,117.08,117.08,117.08,117.08,37200000.0
2007-07-13 01:49:00,117.08,117.08,117.075,117.075,37000000.0
2007-07-13 01:50:00,117.08,117.09,117.07,117.085,195400000.0
2007-07-13 01:51:00,117.08,117.085,117.08,117.08,59700000.0
2007-07-13 01:52:00,117.08,117.085,117.08,117.085,21600000.0
2007-07-13 01:53:00,117.07,117.09,117.07,117.07,261800000.0
2007-07-13 01:54:00,117.07,117.075,117.07,117.075,86600000.0
2007-07-13 01:55:00,117.07,117.075,117.06,117.06,417700000.0
2007-07-13 01:56:00,117.045,117.075,117.045,117.075,222000001.0
2007-07-13 01:57:00,117.07,117.07,117.05,117.06,268800000.0
2007-07-13 01:58:00,117.06,117.07,117.05,117.055,135500000.0
2007-07-13 01:59:00,117.065,117.065,117.06,117.065,192400000.0
2007-07-13 02:00:00,117.07,117.08,117.06,117.08,145000000.0
2007-07-13 02:01:00,117.08,117.09,117.055,117.07,87200000.0
2007-07-13 02:02:00,117.07,117.09,117.055,117.07,271900000.0
2007-07-13 02:03:00,117.07,117.09,117.045,117.065,225900000.0
2007-07-13 02:04:00,117.07,117.07,117.06,117.06,209400000.0
2007-07-13 02:05:00,117.06,117.09,117.055,117.07,474200000.0
2007-07-13 02:06:00,117.07,117.1,117.07,117.09,256500000.0
2007-07-13 02:07:00,117.09,117.13,117.09,117.12,460500000.0
2007-07-13 02:08:00,117.12,117.15,117.11,117.13,560600000.0
2007-07-13 02:09:00,117.14,117.15,117.125,117.15,204600000.0
2007-07-13 02:10:00,117.16,117.19,117.135,117.19,526000000.0
2007-07-13 02:11:00,117.19,117.21,117.09,117.14,889900000.0
2007-07-13 02:12:00,117.14,117.16,117.13,117.14,500600000.0
2007-07-13 02:13:00,117.13,117.16,117.12,117.16,192300000.0
2007-07-13 02:14:00,117.16,117.17,117.14,117.155,380000000.0
2007-07-13 02:15:00,117.16,117.16,117.14,117.16,251800000.0
2007-07-13 02:16:00,117.16,117.19,117.15,117.19,514000000.0
2007-07-13 02:17:00,117.18,117.19,117.15,117.17,367700000.0
2007-07-13 02:18:00,117.16,117.17,117.135,117.15,376200000.0
2007-07-13 02:19:00,117.14,117.17,117.09,117.16,256200000.0
2007-07-13 02:20:00,117.16,117.16,117.09,117.15,151000000.0
2007-07-13 02:21:00,117.15,117.15,117.09,117.14,186600000.0
2007-07-13 02:22:00,117.14,117.14,117.12,117.14,47800000.0
2007-07-13 02:23:00,117.14,117.14,117.13,117.13,33400000.0
2007-07-13 02:24:00,117.13,117.13,117.13,117.13,16800000.0
2007-07-13 02:25:00,117.13,117.15,117.13,117.15,157600000.0
2007-07-13 02:26:00,117.15,117.16,117.15,117.15,189400000.0
2007-07-13 02:27:00,117.15,117.17,117.14,117.16,541600001.0
2007-07-13 02:28:00,117.15,117.16,117.15,117.16,210300000.0
2007-07-13 02:29:00,117.16,117.17,117.15,117.15,155800000.0
2007-07-13 02:30:00,117.14,117.15,117.105,117.12,180300000.0
2007-07-13 02:31:00,117.12,117.12,117.1,117.12,219200000.0
2007-07-13 02:32:00,117.12,117.15,117.11,117.15,269500000.0
2007-07-13 02:33:00,117.135,117.14,117.12,117.14,126200000.0
2007-07-13 02:34:00,117.14,117.14,117.115,117.12,39600000.0
2007-07-13 02:35:00,117.12,117.14,117.11,117.14,232900000.0
2007-07-13 02:36:00,117.13,117.15,117.13,117.14,202600000.0
2007-07-13 02:37:00,117.14,117.14,117.12,117.13,71200000.0
2007-07-13 02:38:00,117.125,117.13,117.11,117.13,160500000.0
2007-07-13 02:39:00,117.12,117.14,117.12,117.13,365200002.0
2007-07-13 02:40:00,117.12,117.14,117.11,117.14,175100001.0
2007-07-13 02:41:00,117.13,117.15,117.13,117.15,226100002.0
2007-07-13 02:42:00,117.14,117.16,117.13,117.16,259500000.0
2007-07-13 02:43:00,117.16,117.17,117.145,117.16,356800000.0
2007-07-13 02:44:00,117.16,117.16,117.12,117.13,142300000.0
2007-07-13 02:45:00,117.12,117.13,117.11,117.12,68400000.0
2007-07-13 02:46:00,117.12,117.13,117.1,117.13,259800000.0
2007-07-13 02:47:00,117.12,117.15,117.12,117.15,208900000.0
2007-07-13 02:48:00,117.15,117.16,117.145,117.15,374200000.0
2007-07-13 02:49:00,117.145,117.15,117.09,117.14,138500000.0
2007-07-13 02:50:00,117.14,117.15,117.14,117.15,196100000.0
2007-07-13 02:51:00,117.15,117.15,117.09,117.15,173900000.0
2007-07-13 02:52:00,117.09,117.17,117.09,117.17,289600000.0
2007-07-13 02:53:00,117.17,117.17,117.09,117.17,259700000.0
2007-07-13 02:54:00,117.17,117.21,117.09,117.19,518300000.0
2007-07-13 02:55:00,117.09,117.21,117.09,117.13,414200000.0
2007-07-13 02:56:00,117.13,117.19,117.09,117.17,476900000.0
2007-07-13 02:57:00,117.16,117.17,117.14,117.16,149700000.0
2007-07-13 02:58:00,117.16,117.17,117.09,117.17,115400000.0
2007-07-13 02:59:00,117.17,117.19,117.155,117.17,445000000.0
2007-07-13 03:00:00,117.18,117.19,117.13,117.14,337700000.0
2007-07-13 03:01:00,117.13,117.14,117.09,117.12,429700000.0
2007-07-13 03:02:00,117.12,117.13,117.09,117.13,408800004.0
2007-07-13 03:03:00,117.12,117.13,117.075,117.13,348400005.0
2007-07-13 03:04:00,117.12,117.13,117.09,117.1,196600000.0
2007-07-13 03:05:00,117.09,117.11,117.085,117.095,206200000.0
2007-07-13 03:06:00,117.09,117.11,117.08,117.09,553600000.0
2007-07-13 03:07:00,117.09,117.11,117.09,117.11,234700000.0
2007-07-13 03:08:00,117.11,117.12,117.09,117.12,172900000.0
2007-07-13 03:09:00,117.12,117.12,117.1,117.1,194100000.0
2007-07-13 03:10:00,117.11,117.14,117.1,117.14,214500000.0
2007-07-13 03:11:00,117.13,117.17,117.13,117.16,265300000.0
2007-07-13 03:12:00,117.17,117.17,117.15,117.15,220500000.0
2007-07-13 03:13:00,117.16,117.16,117.14,117.15,225700000.0
2007-07-13 03:14:00,117.16,117.17,117.15,117.165,88000000.0
2007-07-13 03:15:00,117.17,117.17,117.14,117.16,201200000.0
2007-07-13 03:16:00,117.16,117.19,117.15,117.17,222200000.0
2007-07-13 03:17:00,117.19,117.19,117.19,117.19,1600000.0
2007-07-13 03:18:00,117.19,117.2,117.19,117.2,131600000.0
2007-07-13 03:19:00,117.2,117.21,117.19,117.19,214400000.0
2007-07-13 03:20:00,117.2,117.21,117.17,117.17,412000000.0
2007-07-13 03:21:00,117.18,117.18,117.14,117.15,387100001.0
2007-07-13 03:22:00,117.15,117.18,117.15,117.17,326300000.0
2007-07-13 03:23:00,117.17,117.17,117.13,117.14,280900001.0
2007-07-13 03:24:00,117.14,117.16,117.14,117.15,99700000.0
2007-07-13 03:25:00,117.135,117.16,117.13,117.16,97400000.0
2007-07-13 03:26:00,117.16,117.16,117.12,117.13,79400000.0
2007-07-13 03:27:00,117.13,117.13,117.11,117.12,223200002.0
2007-07-13 03:28:00,117.12,117.14,117.12,117.14,59700000.0
2007-07-13 03:29:00,117.15,117.16,117.13,117.16,240000000.0
2007-07-13 03:30:00,117.16,117.16,117.135,117.15,67400000.0
2007-07-13 03:31:00,117.15,117.15,117.09,117.13,96000000.0
2007-07-13 03:32:00,117.13,117.15,117.13,117.14,98000000.0
2007-07-13 03:33:00,117.14,117.15,117.13,117.13,146900000.0
2007-07-13 03:34:00,117.13,117.16,117.12,117.16,157700000.0
2007-07-13 03:35:00,117.16,117.16,117.12,117.14,256500001.0
2007-07-13 03:36:00,117.14,117.15,117.14,117.14,60800000.0
2007-07-13 03:37:00,117.14,117.14,117.14,117.14,7200000.0
2007-07-13 03:38:00,117.14,117.16,117.135,117.15,123800000.0
2007-07-13 03:39:00,117.15,117.15,117.13,117.14,194500000.0
2007-07-13 03:40:00,117.14,117.14,117.14,117.14,3200000.0
2007-07-13 03:41:00,117.14,117.14,117.125,117.14,79200000.0
2007-07-13 03:42:00,117.14,117.15,117.13,117.15,34900000.0
2007-07-13 03:43:00,117.16,117.16,117.125,117.135,60400000.0
2007-07-13 03:44:00,117.135,117.16,117.13,117.16,75300000.0
2007-07-13 03:45:00,117.15,117.16,117.135,117.135,54200000.0
2007-07-13 03:46:00,117.15,117.16,117.135,117.16,41000000.0
2007-07-13 03:47:00,117.15,117.16,117.15,117.16,24000000.0
2007-07-13 03:48:00,117.15,117.15,117.15,117.15,20800000.0
2007-07-13 03:49:00,117.14,117.16,117.14,117.145,82700000.0
2007-07-13 03:50:00,117.14,117.15,117.13,117.15,106800001.0
2007-07-13 03:51:00,117.15,117.15,117.15,117.15,1600000.0
2007-07-13 03:52:00,117.15,117.16,117.09,117.16,184200000.0
2007-07-13 03:53:00,117.09,117.18,117.09,117.16,179700000.0
2007-07-13 03:54:00,117.16,117.17,117.16,117.17,104700000.0
2007-07-13 03:55:00,117.17,117.17,117.14,117.15,472300000.0
2007-07-13 03:56:00,117.15,117.17,117.09,117.145,290500000.0
2007-07-13 03:57:00,117.15,117.17,117.09,117.16,276800000.0
2007-07-13 03:58:00,117.16,117.16,117.14,117.14,146800000.0
2007-07-13 03:59:00,117.14,117.15,117.14,117.15,67200000.0
2007-07-13 04:00:00,117.15,117.16,117.14,117.15,180100000.0
2007-07-13 04:01:00,117.15,117.15,117.125,117.135,223500000.0
2007-07-13 04:02:00,117.15,117.15,117.13,117.14,96900000.0
2007-07-13 04:03:00,117.15,117.15,117.15,117.15,12000000.0
2007-07-13 04:04:00,117.15,117.16,117.14,117.15,56600000.0
2007-07-13 04:05:00,117.14,117.15,117.14,117.145,78400000.0
2007-07-13 04:06:00,117.14,117.16,117.13,117.15,151300000.0
2007-07-13 04:07:00,117.15,117.15,117.12,117.14,122600000.0
2007-07-13 04:08:00,117.12,117.13,117.12,117.13,142400000.0
2007-07-13 04:09:00,117.13,117.13,117.12,117.13,23700000.0
2007-07-13 04:10:00,117.13,117.14,117.115,117.13,341799999.0
2007-07-13 04:11:00,117.14,117.14,117.09,117.13,202600000.0
2007-07-13 04:12:00,117.13,117.15,117.09,117.13,143700000.0
2007-07-13 04:13:00,117.13,117.13,117.13,117.13,58400000.0
2007-07-13 04:14:00,117.13,117.13,117.12,117.12,58100000.0
2007-07-13 04:15:00,117.13,117.13,117.12,117.13,30700000.0
2007-07-13 04:16:00,117.13,117.13,117.125,117.125,16600000.0
2007-07-13 04:17:00,117.13,117.13,117.13,117.13,2400000.0
2007-07-13 04:18:00,117.14,117.14,117.13,117.14,83400000.0
2007-07-13 04:19:00,117.14,117.14,117.13,117.14,58000000.0
2007-07-13 04:20:00,117.14,117.14,117.13,117.14,42400000.0
2007-07-13 04:21:00,117.14,117.14,117.125,117.14,30700000.0
2007-07-13 04:22:00,117.14,117.16,117.12,117.14,109600000.0
2007-07-13 04:23:00,117.16,117.16,117.14,117.14,42800000.0
2007-07-13 04:24:00,117.145,117.16,117.145,117.15,7700000.0
2007-07-13 04:25:00,117.15,117.15,117.15,117.15,9600000.0
2007-07-13 04:26:00,117.15,117.15,117.13,117.13,35800000.0
2007-07-13 04:27:00,117.12,117.14,117.12,117.13,76300000.0
2007-07-13 04:28:00,117.12,117.13,117.11,117.13,105100000.0
2007-07-13 04:29:00,117.12,117.12,117.12,117.12,26000000.0
2007-07-13 04:30:00,117.14,117.14,117.12,117.125,73000000.0
2007-07-13 04:31:00,117.14,117.14,117.14,117.14,2400000.0
2007-07-13 04:32:00,117.14,117.14,117.14,117.14,4800000.0
2007-07-13 04:35:00,117.14,117.14,117.14,117.14,13600000.0
2007-07-13 04:36:00,117.14,117.15,117.125,117.14,124200000.0
2007-07-13 04:37:00,117.14,117.14,117.12,117.12,236600000.0
2007-07-13 04:38:00,117.13,117.14,117.12,117.125,82900000.0
2007-07-13 04:39:00,117.14,117.15,117.125,117.14,67600000.0
2007-07-13 04:40:00,117.15,117.15,117.14,117.14,75500000.0
2007-07-13 04:41:00,117.14,117.14,117.13,117.13,116700000.0
2007-07-13 04:42:00,117.13,117.16,117.13,117.16,192900000.0
2007-07-13 04:43:00,117.16,117.16,117.14,117.14,33600000.0
2007-07-13 04:44:00,117.14,117.14,117.14,117.14,59000000.0
2007-07-13 04:45:00,117.13,117.15,117.12,117.15,195300000.0
2007-07-13 04:46:00,117.15,117.15,117.125,117.13,70800000.0
2007-07-13 04:47:00,117.14,117.14,117.125,117.13,84600000.0
2007-07-13 04:48:00,117.13,117.13,117.105,117.115,84300000.0
2007-07-13 04:49:00,117.115,117.13,117.115,117.13,5400000.0
2007-07-13 04:50:00,117.12,117.13,117.12,117.13,16000000.0
2007-07-13 04:51:00,117.13,117.14,117.09,117.14,150700000.0
2007-07-13 04:52:00,117.14,117.14,117.13,117.14,145200000.0
2007-07-13 04:53:00,117.14,117.14,117.13,117.14,140800000.0
2007-07-13 04:54:00,117.13,117.18,117.13,117.16,158400001.0
2007-07-13 04:55:00,117.16,117.17,117.16,117.17,82600000.0
2007-07-13 04:57:00,117.17,117.18,117.155,117.18,129800000.0
2007-07-13 04:58:00,117.17,117.17,117.165,117.165,38300000.0
2007-07-13 04:59:00,117.16,117.17,117.15,117.16,63200001.0
2007-07-13 05:00:00,117.16,117.21,117.155,117.2,114000000.0
2007-07-13 05:01:00,117.2,117.21,117.18,117.19,262399999.0
2007-07-13 05:02:00,117.19,117.2,117.19,117.2,170900000.0
2007-07-13 05:03:00,117.2,117.2,117.19,117.2,55200000.0
2007-07-13 05:04:00,117.2,117.21,117.19,117.2,108300001.0
2007-07-13 05:05:00,117.2,117.2,117.2,117.2,4800000.0
2007-07-13 05:06:00,117.2,117.2,117.2,117.2,19200000.0
2007-07-13 05:07:00,117.2,117.2,117.175,117.19,95100000.0
2007-07-13 05:08:00,117.18,117.19,117.175,117.19,53400000.0
2007-07-13 05:09:00,117.175,117.2,117.17,117.2,241900002.0
2007-07-13 05:10:00,117.2,117.23,117.2,117.23,66000000.0
2007-07-13 05:11:00,117.23,117.23,117.2,117.23,111200001.0
2007-07-13 05:12:00,117.22,117.23,117.22,117.22,58100000.0
2007-07-13 05:13:00,117.22,117.23,117.2,117.2,167500000.0
2007-07-13 05:14:00,117.21,117.22,117.21,117.22,111000000.0
2007-07-13 05:15:00,117.22,117.22,117.21,117.22,83200000.0
2007-07-13 05:16:00,117.22,117.23,117.19,117.19,147600000.0
2007-07-13 05:17:00,117.22,117.23,117.22,117.22,18100000.0
2007-07-13 05:18:00,117.205,117.23,117.19,117.22,168400000.0
2007-07-13 05:19:00,117.22,117.23,117.21,117.21,107700000.0
2007-07-13 05:20:00,117.22,117.22,117.21,117.22,46400000.0
2007-07-13 05:21:00,117.23,117.24,117.21,117.22,229500000.0
2007-07-13 05:22:00,117.23,117.24,117.22,117.22,41300000.0
2007-07-13 05:23:00,117.23,117.23,117.23,117.23,12800000.0
2007-07-13 05:25:00,117.23,117.23,117.22,117.22,45600000.0
2007-07-13 05:26:00,117.22,117.22,117.21,117.22,39000000.0
2007-07-13 05:27:00,117.22,117.22,117.22,117.22,32800000.0
2007-07-13 05:28:00,117.22,117.22,117.21,117.21,93600000.0
2007-07-13 05:29:00,117.21,117.21,117.21,117.21,59200000.0
2007-07-13 05:30:00,117.2,117.21,117.2,117.2,42400000.0
2007-07-13 05:31:00,117.2,117.2,117.18,117.2,186600000.0
2007-07-13 05:32:00,117.2,117.2,117.19,117.2,72800000.0
2007-07-13 05:33:00,117.2,117.2,117.19,117.2,20800000.0
2007-07-13 05:34:00,117.19,117.2,117.18,117.19,43200000.0
2007-07-13 05:35:00,117.18,117.19,117.17,117.18,217500000.0
2007-07-13 05:36:00,117.19,117.2,117.175,117.2,128900000.0
2007-07-13 05:37:00,117.2,117.2,117.17,117.19,91600000.0
2007-07-13 05:38:00,117.19,117.19,117.175,117.18,142500000.0
2007-07-13 05:39:00,117.18,117.18,117.175,117.18,75900000.0
2007-07-13 05:40:00,117.18,117.19,117.18,117.19,125700000.0
2007-07-13 05:41:00,117.19,117.19,117.18,117.18,187500000.0
2007-07-13 05:42:00,117.19,117.2,117.18,117.185,164700000.0
2007-07-13 05:43:00,117.19,117.19,117.18,117.19,431400000.0
2007-07-13 05:44:00,117.19,117.19,117.18,117.19,306900000.0
2007-07-13 05:45:00,117.19,117.19,117.19,117.19,105400000.0
2007-07-13 05:46:00,117.19,117.19,117.17,117.18,339300000.0
2007-07-13 05:47:00,117.2,117.2,117.19,117.19,8700000.0
2007-07-13 05:48:00,117.19,117.19,117.19,117.19,3200000.0
2007-07-13 05:49:00,117.2,117.2,117.18,117.19,48000000.0
2007-07-13 05:50:00,117.2,117.2,117.2,117.2,8000000.0
2007-07-13 05:51:00,117.19,117.2,117.18,117.2,32500000.0
2007-07-13 05:52:00,117.185,117.2,117.18,117.19,120400000.0
2007-07-13 05:54:00,117.19,117.19,117.17,117.17,113600000.0
2007-07-13 05:55:00,117.17,117.17,117.16,117.17,125400000.0
2007-07-13 05:56:00,117.17,117.17,117.13,117.15,239499998.0
2007-07-13 05:57:00,117.15,117.16,117.14,117.145,161799999.0
2007-07-13 05:59:00,117.15,117.17,117.14,117.15,132899999.0
2007-07-13 06:00:00,117.15,117.15,117.15,117.15,10400000.0
2007-07-13 06:01:00,117.15,117.15,117.145,117.145,33400000.0
2007-07-13 06:02:00,117.15,117.16,117.15,117.16,182200000.0
2007-07-13 06:03:00,117.16,117.16,117.14,117.15,114900001.0
2007-07-13 06:04:00,117.15,117.16,117.145,117.16,32400000.0
2007-07-13 06:05:00,117.15,117.15,117.15,117.15,7200000.0
2007-07-13 06:06:00,117.15,117.15,117.14,117.14,18400000.0
2007-07-13 06:07:00,117.14,117.15,117.13,117.14,158400000.0
2007-07-13 06:08:00,117.14,117.14,117.12,117.12,381200000.0
2007-07-13 06:09:00,117.12,117.12,117.09,117.11,304300000.0
2007-07-13 06:10:00,117.11,117.12,117.095,117.12,372700000.0
2007-07-13 06:11:00,117.12,117.14,117.105,117.14,603500001.0
2007-07-13 06:12:00,117.14,117.14,117.12,117.13,255700000.0
2007-07-13 06:13:00,117.12,117.12,117.11,117.11,93600000.0
2007-07-13 06:14:00,117.11,117.11,117.09,117.1,85300000.0
2007-07-13 06:15:00,117.11,117.12,117.11,117.12,20800000.0
2007-07-13 06:16:00,117.12,117.12,117.09,117.09,80600000.0
2007-07-13 06:17:00,117.1,117.1,117.09,117.09,144800000.0
2007-07-13 06:18:00,117.09,117.1,117.09,117.1,91800000.0
2007-07-13 06:19:00,117.1,117.1,117.1,117.1,24800000.0
2007-07-13 06:20:00,117.1,117.1,117.04,117.09,60500000.0
2007-07-13 06:21:00,117.09,117.09,117.07,117.08,68700000.0
2007-07-13 06:22:00,117.09,117.11,117.09,117.11,123900000.0
2007-07-13 06:23:00,117.1,117.11,117.1,117.11,36600000.0
2007-07-13 06:24:00,117.11,117.11,117.1,117.1,72000000.0
2007-07-13 06:25:00,117.1,117.1,117.1,117.1,44200000.0
2007-07-13 06:26:00,117.1,117.12,117.095,117.095,251400000.0
2007-07-13 06:27:00,117.1,117.12,117.08,117.12,121600000.0
2007-07-13 06:28:00,117.12,117.13,117.11,117.12,76600000.0
2007-07-13 06:29:00,117.13,117.13,117.12,117.12,44500000.0
2007-07-13 06:30:00,117.12,117.13,117.12,117.13,96700000.0
2007-07-13 06:31:00,117.13,117.13,117.12,117.13,58300000.0
2007-07-13 06:32:00,117.13,117.13,117.13,117.13,41600000.0
2007-07-13 06:33:00,117.13,117.13,117.095,117.11,158100000.0
2007-07-13 06:34:00,117.11,117.11,117.1,117.11,47400000.0
2007-07-13 06:35:00,117.1,117.11,117.095,117.11,37800000.0
2007-07-13 06:36:00,117.11,117.11,117.095,117.11,229200000.0
2007-07-13 06:37:00,117.11,117.13,117.095,117.13,100400000.0
2007-07-13 06:38:00,117.13,117.13,117.105,117.12,42000000.0
2007-07-13 06:39:00,117.12,117.13,117.12,117.13,27200000.0
2007-07-13 06:40:00,117.13,117.13,117.13,117.13,2400000.0
2007-07-13 06:41:00,117.13,117.13,117.12,117.12,20000000.0
2007-07-13 06:42:00,117.12,117.12,117.09,117.12,74500000.0
2007-07-13 06:43:00,117.12,117.12,117.105,117.11,32900000.0
2007-07-13 06:44:00,117.105,117.12,117.105,117.12,24500000.0
2007-07-13 06:45:00,117.12,117.12,117.12,117.12,1600000.0
2007-07-13 06:46:00,117.12,117.12,117.1,117.12,258300000.0
2007-07-13 06:47:00,117.12,117.13,117.115,117.12,29800000.0
2007-07-13 06:48:00,117.12,117.13,117.12,117.12,96599999.0
2007-07-13 06:49:00,117.12,117.12,117.11,117.11,138600000.0
2007-07-13 06:50:00,117.11,117.12,117.11,117.11,49600000.0
2007-07-13 06:51:00,117.11,117.11,117.1,117.11,88800000.0
2007-07-13 06:52:00,117.1,117.11,117.09,117.095,48900000.0
2007-07-13 06:53:00,117.095,117.11,117.07,117.07,129200000.0
2007-07-13 06:54:00,117.07,117.08,117.07,117.075,140400000.0
2007-07-13 06:55:00,117.075,117.08,117.075,117.08,37800000.0
2007-07-13 06:56:00,117.09,117.1,117.085,117.1,138600000.0
2007-07-13 06:57:00,117.1,117.1,117.08,117.09,82600000.0
2007-07-13 06:58:00,117.09,117.1,117.08,117.1,194600000.0
2007-07-13 06:59:00,117.1,117.11,117.1,117.11,102600000.0
2007-07-13 07:00:00,117.11,117.12,117.09,117.09,260500000.0
2007-07-13 07:01:00,117.11,117.11,117.1,117.1,79200000.0
2007-07-13 07:02:00,117.1,117.1,117.1,117.1,3800000.0
2007-07-13 07:03:00,117.1,117.13,117.1,117.12,227900000.0
2007-07-13 07:04:00,117.12,117.13,117.105,117.11,273200000.0
2007-07-13 07:05:00,117.11,117.12,117.1,117.11,64100000.0
2007-07-13 07:06:00,117.1,117.13,117.1,117.12,132300000.0
2007-07-13 07:07:00,117.12,117.12,117.12,117.12,82600000.0
2007-07-13 07:08:00,117.12,117.13,117.12,117.13,83600000.0
2007-07-13 07:09:00,117.12,117.14,117.11,117.14,155199998.0
2007-07-13 07:10:00,117.14,117.14,117.14,117.14,23200000.0
2007-07-13 07:11:00,117.14,117.14,117.14,117.14,27200000.0
2007-07-13 07:12:00,117.14,117.14,117.14,117.14,35200000.0
2007-07-13 07:13:00,117.14,117.14,117.13,117.13,60400000.0
2007-07-13 07:14:00,117.13,117.14,117.13,117.14,54400000.0
2007-07-13 07:15:00,117.14,117.15,117.135,117.135,67800000.0
2007-07-13 07:16:00,117.15,117.15,117.14,117.14,14400000.0
2007-07-13 07:17:00,117.14,117.14,117.13,117.13,46400000.0
2007-07-13 07:18:00,117.13,117.15,117.13,117.14,42000000.0
2007-07-13 07:19:00,117.14,117.14,117.12,117.13,89600000.0
2007-07-13 07:20:00,117.12,117.15,117.12,117.13,200399994.0
2007-07-13 07:21:00,117.125,117.13,117.125,117.13,10600000.0
2007-07-13 07:22:00,117.13,117.13,117.13,117.13,6400000.0
2007-07-13 07:23:00,117.12,117.13,117.12,117.12,115200000.0
2007-07-13 07:24:00,117.12,117.12,117.11,117.11,70199998.0
2007-07-13 07:25:00,117.13,117.13,117.11,117.115,98999999.0
2007-07-13 07:26:00,117.12,117.12,117.09,117.095,459899995.0
2007-07-13 07:27:00,117.11,117.12,117.07,117.09,126900000.0
2007-07-13 07:28:00,117.09,117.09,117.08,117.085,23500000.0
2007-07-13 07:29:00,117.085,117.11,117.085,117.1,28600000.0
2007-07-13 07:30:00,117.1,117.11,117.09,117.1,75700000.0
2007-07-13 07:31:00,117.1,117.11,117.09,117.11,60500000.0
2007-07-13 07:32:00,117.1,117.11,117.085,117.11,70200000.0
2007-07-13 07:33:00,117.11,117.11,117.09,117.09,92800000.0
2007-07-13 07:34:00,117.09,117.1,117.07,117.09,80000000.0
2007-07-13 07:35:00,117.09,117.1,117.09,117.1,97600000.0
2007-07-13 07:36:00,117.1,117.1,117.075,117.075,38000000.0
2007-07-13 07:37:00,117.09,117.09,117.06,117.06,145700000.0
2007-07-13 07:38:00,117.06,117.09,117.05,117.08,336500000.0
2007-07-13 07:39:00,117.08,117.13,117.07,117.12,260200000.0
2007-07-13 07:40:00,117.12,117.12,117.09,117.09,107400000.0
2007-07-13 07:41:00,117.09,117.11,117.09,117.11,15200000.0
2007-07-13 07:42:00,117.11,117.11,117.08,117.09,105299999.0
2007-07-13 07:43:00,117.09,117.1,117.09,117.09,182300000.0
2007-07-13 07:44:00,117.09,117.11,117.085,117.09,166300000.0
2007-07-13 07:45:00,117.09,117.1,117.08,117.08,143100001.0
2007-07-13 07:46:00,117.08,117.09,117.06,117.07,251000000.0
2007-07-13 07:47:00,117.07,117.07,117.06,117.06,246000000.0
2007-07-13 07:48:00,117.06,117.08,117.05,117.05,457400000.0
2007-07-13 07:49:00,117.05,117.07,117.05,117.07,195999998.0
2007-07-13 07:50:00,117.08,117.09,117.06,117.08,142200000.0
2007-07-13 07:51:00,117.08,117.08,117.05,117.05,57100000.0
2007-07-13 07:52:00,117.05,117.05,117.02,117.04,614599995.0
2007-07-13 07:53:00,117.03,117.06,117.03,117.05,188199999.0
2007-07-13 07:54:00,117.05,117.07,117.05,117.06,127800000.0
2007-07-13 07:55:00,117.06,117.06,117.04,117.05,293300000.0
2007-07-13 07:56:00,117.05,117.06,117.04,117.05,57400000.0
2007-07-13 07:57:00,117.05,117.06,117.04,117.05,78600000.0
2007-07-13 07:58:00,117.05,117.05,117.025,117.04,314300000.0
2007-07-13 07:59:00,117.04,117.04,117.02,117.04,198700000.0
2007-07-13 08:00:00,117.04,117.07,117.03,117.07,429600000.0
2007-07-13 08:01:00,117.07,117.09,117.07,117.09,181400000.0
2007-07-13 08:02:00,117.08,117.11,117.08,117.1,443799999.0
2007-07-13 08:03:00,117.1,117.1,117.08,117.1,192300000.0
2007-07-13 08:04:00,117.09,117.1,117.07,117.08,234799998.0
2007-07-13 08:05:00,117.09,117.1,117.08,117.1,109800000.0
2007-07-13 08:06:00,117.09,117.09,117.08,117.09,242900000.0
2007-07-13 08:07:00,117.09,117.11,117.09,117.11,349499999.0
2007-07-13 08:08:00,117.105,117.12,117.09,117.1,322199997.0
2007-07-13 08:09:00,117.095,117.11,117.095,117.1,158100000.0
2007-07-13 08:10:00,117.11,117.11,117.08,117.08,128600000.0
2007-07-13 08:11:00,117.08,117.08,117.07,117.07,91000000.0
2007-07-13 08:12:00,117.07,117.08,117.07,117.07,83200000.0
2007-07-13 08:13:00,117.07,117.07,117.04,117.07,610899994.0
2007-07-13 08:14:00,117.07,117.08,117.05,117.08,201099996.0
2007-07-13 08:15:00,117.08,117.08,117.06,117.06,289800000.0
2007-07-13 08:16:00,117.06,117.07,117.06,117.06,76000000.0
2007-07-13 08:17:00,117.06,117.09,117.05,117.075,290500000.0
2007-07-13 08:18:00,117.075,117.09,117.06,117.08,181000000.0
2007-07-13 08:19:00,117.07,117.09,117.04,117.08,269799999.0
2007-07-13 08:20:00,117.09,117.09,117.05,117.06,343600000.0
2007-07-13 08:21:00,117.07,117.08,117.06,117.07,179600000.0
2007-07-13 08:22:00,117.08,117.09,117.055,117.08,290600000.0
2007-07-13 08:23:00,117.09,117.09,117.055,117.075,183100000.0
2007-07-13 08:24:00,117.07,117.09,117.06,117.08,263800000.0
2007-07-13 08:25:00,117.08,117.08,117.06,117.065,180600000.0
2007-07-13 08:26:00,117.07,117.08,117.055,117.08,156400000.0
2007-07-13 08:27:00,117.08,117.1,117.065,117.1,214600000.0
2007-07-13 08:28:00,117.1,117.1,117.08,117.1,100000000.0
2007-07-13 08:29:00,117.1,117.1,117.06,117.08,237700000.0
2007-07-13 08:30:00,117.08,117.08,117.07,117.07,341000002.0
2007-07-13 08:31:00,117.07,117.08,117.05,117.06,276200004.0
2007-07-13 08:32:00,117.07,117.08,117.05,117.08,96100000.0
2007-07-13 08:33:00,117.08,117.1,117.07,117.1,165500000.0
2007-07-13 08:34:00,117.1,117.12,117.065,117.09,270200000.0
2007-07-13 08:35:00,117.09,117.09,117.07,117.08,164500000.0
2007-07-13 08:36:00,117.08,117.08,117.07,117.08,202900003.0
2007-07-13 08:37:00,117.07,117.09,117.065,117.07,246400006.0
2007-07-13 08:38:00,117.07,117.07,117.06,117.065,433300006.0
2007-07-13 08:39:00,117.065,117.1,117.065,117.1,268200003.0
2007-07-13 08:40:00,117.1,117.11,117.08,117.1,462600003.0
2007-07-13 08:41:00,117.1,117.1,117.06,117.06,244900000.0
2007-07-13 08:42:00,117.06,117.09,117.05,117.08,305800001.0
2007-07-13 08:43:00,117.09,117.09,117.02,117.03,558300004.0
2007-07-13 08:44:00,117.03,117.06,117.015,117.06,426399998.0
2007-07-13 08:45:00,117.06,117.07,117.005,117.02,426900008.0
2007-07-13 08:46:00,117.02,117.03,116.99,117.01,404700001.0
2007-07-13 08:47:00,117.01,117.01,116.96,116.97,336800002.0
2007-07-13 08:48:00,116.97,116.99,116.92,116.95,695600002.0
2007-07-13 08:49:00,116.95,116.97,116.935,116.94,383100000.0
2007-07-13 08:50:00,116.94,116.96,116.92,116.92,466800000.0
2007-07-13 08:51:00,116.92,116.98,116.92,116.96,345600000.0
2007-07-13 08:52:00,116.96,116.97,116.93,116.94,294800000.0
2007-07-13 08:53:00,116.96,116.96,116.94,116.96,791900000.0
2007-07-13 08:54:00,116.97,116.99,116.97,116.99,398300000.0
2007-07-13 08:55:00,116.99,117.0,116.99,116.99,228600000.0
2007-07-13 08:56:00,117.0,117.0,116.985,116.99,264100000.0
2007-07-13 08:57:00,117.0,117.02,116.975,116.975,271300001.0
2007-07-13 08:58:00,116.98,116.99,116.925,116.95,516100002.0
2007-07-13 08:59:00,116.94,116.95,116.91,116.92,488600004.0
2007-07-13 09:00:00,116.92,116.93,116.91,116.93,574500000.0
2007-07-13 09:01:00,116.93,116.97,116.93,116.95,504600001.0
2007-07-13 09:02:00,116.96,116.97,116.93,116.96,457600005.0
2007-07-13 09:03:00,116.96,116.97,116.94,116.96,219400001.0
2007-07-13 09:04:00,116.945,116.97,116.91,116.93,407500000.0
2007-07-13 09:05:00,116.93,116.93,116.885,116.92,472100007.0
2007-07-13 09:06:00,116.92,116.94,116.915,116.93,206500001.0
2007-07-13 09:07:00,116.93,116.95,116.9,116.95,565200004.0
2007-07-13 09:08:00,116.95,116.95,116.92,116.935,345000000.0
2007-07-13 09:09:00,116.935,116.95,116.935,116.935,363800003.0
2007-07-13 09:10:00,116.935,116.96,116.93,116.96,419900001.0
2007-07-13 09:11:00,116.95,116.96,116.905,116.95,440300004.0
2007-07-13 09:12:00,116.93,116.98,116.92,116.97,239400002.0
2007-07-13 09:13:00,116.97,116.98,116.97,116.98,220100001.0
2007-07-13 09:14:00,116.97,116.98,116.95,116.98,181000004.0
2007-07-13 09:15:00,116.98,116.98,116.97,116.97,388000017.0
2007-07-13 09:16:00,116.97,117.005,116.96,116.995,685400003.0
2007-07-13 09:17:00,116.995,117.02,116.99,116.995,203700000.0
2007-07-13 09:18:00,117.01,117.02,116.985,116.99,59600000.0
2007-07-13 09:19:00,117.0,117.0,116.96,116.99,327300002.0
2007-07-13 09:20:00,116.99,116.99,116.965,116.97,131300002.0
2007-07-13 09:21:00,116.97,116.97,116.96,116.965,284800000.0
2007-07-13 09:22:00,116.965,117.06,116.965,117.06,367200000.0
2007-07-13 09:23:00,117.065,117.08,117.05,117.06,801100002.0
2007-07-13 09:24:00,117.06,117.1,117.06,117.09,519700002.0
2007-07-13 09:25:00,117.09,117.09,117.09,117.09,120600000.0
2007-07-13 09:26:00,117.09,117.11,117.08,117.1,663600003.0
2007-07-13 09:27:00,117.11,117.11,117.08,117.11,257700001.0
2007-07-13 09:28:00,117.11,117.12,117.09,117.11,449299997.0
2007-07-13 09:29:00,117.1,117.12,117.1,117.105,618299999.0
2007-07-13 09:30:00,117.11,117.14,117.11,117.13,524099998.0
2007-07-13 09:31:00,117.14,117.14,117.13,117.14,230900001.0
2007-07-13 09:32:00,117.12,117.14,117.06,117.07,678899999.0
2007-07-13 09:33:00,117.07,117.11,117.055,117.09,627300012.0
2007-07-13 09:34:00,117.09,117.11,117.09,117.1,625099991.0
2007-07-13 09:35:00,117.1,117.11,117.08,117.08,535000007.0
2007-07-13 09:36:00,117.065,117.07,117.06,117.06,167900001.0
2007-07-13 09:37:00,117.06,117.06,117.01,117.03,207300000.0
2007-07-13 09:38:00,117.03,117.04,117.0,117.01,551100001.0
2007-07-13 09:39:00,117.01,117.04,116.99,117.01,544200005.0
2007-07-13 09:40:00,117.01,117.05,117.01,117.05,416899999.0
2007-07-13 09:41:00,117.05,117.05,117.01,117.01,229000004.0
2007-07-13 09:42:00,117.01,117.01,116.95,117.0,783600004.0
2007-07-13 09:43:00,117.0,117.0,116.95,116.98,507999995.0
2007-07-13 09:44:00,116.98,116.99,116.94,116.96,848500008.0
2007-07-13 09:45:00,116.96,116.96,116.91,116.93,521600002.0
2007-07-13 09:46:00,116.93,116.99,116.92,116.94,714600000.0
2007-07-13 09:47:00,116.925,116.96,116.925,116.93,223800000.0
2007-07-13 09:48:00,116.93,116.94,116.91,116.93,511500000.0
2007-07-13 09:49:00,116.93,116.93,116.9,116.9,333500001.0
2007-07-13 09:50:00,116.9,116.91,116.87,116.89,743900004.0
2007-07-13 09:51:00,116.89,116.9,116.87,116.9,545800000.0
2007-07-13 09:52:00,116.89,116.92,116.88,116.92,673999998.0
2007-07-13 09:53:00,116.92,116.92,116.9,116.9,157700000.0
2007-07-13 09:54:00,116.89,116.91,116.89,116.9,161200000.0
2007-07-13 09:55:00,116.9,116.93,116.9,116.91,612400003.0
2007-07-13 09:56:00,116.91,116.94,116.91,116.92,651200005.0
2007-07-13 09:57:00,116.92,116.93,116.9,116.9,188100000.0
2007-07-13 09:58:00,116.9,116.9,116.84,116.875,702500007.0
2007-07-13 09:59:00,116.87,116.89,116.86,116.87,876500017.0
2007-07-13 10:00:00,116.87,116.88,116.855,116.88,577500010.0
2007-07-13 10:01:00,116.88,116.89,116.875,116.88,143600000.0
2007-07-13 10:02:00,116.88,116.89,116.87,116.88,362100006.0
2007-07-13 10:03:00,116.88,116.89,116.83,116.84,338200002.0
2007-07-13 10:04:00,116.84,116.85,116.83,116.85,118900000.0
2007-07-13 10:05:00,116.85,116.87,116.845,116.845,339900005.0
2007-07-13 10:06:00,116.85,116.87,116.835,116.86,823900013.0
2007-07-13 10:07:00,116.86,116.88,116.81,116.815,616600008.0
2007-07-13 10:08:00,116.82,116.85,116.81,116.84,669200006.0
2007-07-13 10:09:00,116.84,116.87,116.83,116.855,728700003.0
2007-07-13 10:10:00,116.86,116.89,116.84,116.89,764700002.0
2007-07-13 10:11:00,116.89,116.89,116.875,116.88,89400000.0
2007-07-13 10:12:00,116.88,116.88,116.86,116.86,377100001.0
2007-07-13 10:13:00,116.86,116.86,116.84,116.84,619800004.0
2007-07-13 10:14:00,116.85,116.86,116.85,116.86,418100008.0
2007-07-13 10:15:00,116.86,116.87,116.835,116.86,770400000.0
2007-07-13 10:16:00,116.87,116.87,116.85,116.85,407400000.0
2007-07-13 10:17:00,116.85,116.9,116.85,116.89,488900000.0
2007-07-13 10:18:00,116.9,116.91,116.88,116.88,343100003.0
2007-07-13 10:19:00,116.89,116.91,116.87,116.89,642500001.0
2007-07-13 10:20:00,116.9,116.91,116.88,116.89,517000003.0
2007-07-13 10:21:00,116.89,116.89,116.88,116.88,151700000.0
2007-07-13 10:22:00,116.89,116.9,116.84,116.84,310200000.0
2007-07-13 10:23:00,116.84,116.87,116.83,116.87,927000006.0
2007-07-13 10:24:00,116.88,116.88,116.82,116.83,685600003.0
2007-07-13 10:25:00,116.83,116.83,116.81,116.82,346000004.0
2007-07-13 10:26:00,116.82,116.82,116.765,116.8,529500002.0
2007-07-13 10:27:00,116.8,116.8,116.78,116.78,527400000.0
2007-07-13 10:28:00,116.78,116.79,116.74,116.77,1249200013.0
2007-07-13 10:29:00,116.77,116.79,116.745,116.79,1211000009.0
2007-07-13 10:30:00,116.79,116.81,116.79,116.81,948100002.0
2007-07-13 10:31:00,116.81,116.82,116.79,116.81,738400003.0
2007-07-13 10:32:00,116.81,116.86,116.81,116.835,993000003.0
2007-07-13 10:33:00,116.84,116.93,116.83,116.88,642300000.0
2007-07-13 10:34:00,116.88,116.93,116.865,116.91,656400002.0
2007-07-13 10:35:00,116.91,116.91,116.85,116.875,543600000.0
2007-07-13 10:36:00,116.89,116.89,116.86,116.86,358900002.0
2007-07-13 10:37:00,116.87,116.88,116.83,116.835,662800007.0
2007-07-13 10:38:00,116.84,116.89,116.835,116.875,1012200008.0
2007-07-13 10:39:00,116.875,116.88,116.83,116.83,720600009.0
2007-07-13 10:40:00,116.83,116.88,116.82,116.87,984800008.0
2007-07-13 10:41:00,116.87,116.89,116.86,116.87,281500000.0
2007-07-13 10:42:00,116.87,116.87,116.835,116.86,541800011.0
2007-07-13 10:43:00,116.86,116.87,116.85,116.86,546700007.0
2007-07-13 10:44:00,116.85,116.85,116.84,116.84,55500000.0
2007-07-13 10:45:00,116.84,116.85,116.805,116.845,170300000.0
2007-07-13 10:46:00,116.85,116.86,116.85,116.85,68100000.0
2007-07-13 10:47:00,116.86,116.86,116.86,116.86,154100000.0
2007-07-13 10:48:00,116.86,116.86,116.83,116.86,383400000.0
2007-07-13 10:49:00,116.86,116.88,116.86,116.87,778600000.0
2007-07-13 10:50:00,116.87,116.89,116.86,116.875,429400002.0
2007-07-13 10:51:00,116.89,116.89,116.89,116.89,133900000.0
2007-07-13 10:52:00,116.89,116.9,116.87,116.88,165500000.0
2007-07-13 10:53:00,116.88,116.9,116.875,116.89,152800000.0
2007-07-13 10:54:00,116.89,116.92,116.87,116.92,178300000.0
2007-07-13 10:55:00,116.92,116.94,116.91,116.92,491200000.0
2007-07-13 10:56:00,116.92,116.92,116.88,116.9,206400000.0
2007-07-13 10:57:00,116.87,116.91,116.87,116.9,157200000.0
2007-07-13 10:58:00,116.9,116.9,116.855,116.89,202100000.0
2007-07-13 10:59:00,116.9,116.93,116.87,116.9,559300005.0
2007-07-13 11:00:00,116.9,116.9,116.885,116.885,173200004.0
2007-07-13 11:01:00,116.88,116.89,116.865,116.88,700200022.0
2007-07-13 11:02:00,116.875,116.88,116.875,116.875,123300000.0
2007-07-13 11:03:00,116.88,116.89,116.88,116.89,59000000.0
2007-07-13 11:04:00,116.89,116.9,116.89,116.9,42100000.0
2007-07-13 11:05:00,116.9,116.9,116.9,116.9,11600000.0
2007-07-13 11:06:00,116.9,116.9,116.88,116.88,165000000.0
2007-07-13 11:07:00,116.88,116.89,116.87,116.87,148400000.0
2007-07-13 11:08:00,116.88,116.88,116.85,116.85,158100000.0
2007-07-13 11:09:00,116.845,116.86,116.84,116.85,248100003.0
2007-07-13 11:10:00,116.86,116.86,116.86,116.86,24000000.0
2007-07-13 11:11:00,116.86,116.87,116.85,116.85,271000006.0
2007-07-13 11:12:00,116.85,116.86,116.815,116.85,233300001.0
2007-07-13 11:13:00,116.85,116.86,116.845,116.85,241100000.0
2007-07-13 11:14:00,116.85,116.85,116.83,116.85,189400001.0
2007-07-13 11:15:00,116.85,116.85,116.84,116.85,146000000.0
2007-07-13 11:16:00,116.85,116.86,116.84,116.84,330200005.0
2007-07-13 11:17:00,116.84,116.855,116.84,116.84,248700001.0
2007-07-13 11:18:00,116.855,116.86,116.84,116.84,138100000.0
2007-07-13 11:19:00,116.82,116.87,116.82,116.86,290800000.0
2007-07-13 11:20:00,116.86,116.87,116.85,116.85,208600000.0
2007-07-13 11:21:00,116.855,116.86,116.795,116.84,718100000.0
2007-07-13 11:22:00,116.85,116.85,116.84,116.85,92000000.0
2007-07-13 11:23:00,116.84,116.85,116.83,116.85,149600000.0
2007-07-13 11:24:00,116.84,116.85,116.8,116.83,273300000.0
2007-07-13 11:25:00,116.83,116.84,116.83,116.84,102300000.0
2007-07-13 11:26:00,116.84,116.86,116.84,116.86,133800000.0
2007-07-13 11:27:00,116.85,116.88,116.84,116.86,321800000.0
2007-07-13 11:28:00,116.86,116.87,116.84,116.84,323900000.0
2007-07-13 11:29:00,116.84,116.855,116.83,116.84,722500006.0
2007-07-13 11:30:00,116.84,116.845,116.81,116.845,575000009.0
2007-07-13 11:31:00,116.85,116.87,116.84,116.86,250200001.0
2007-07-13 11:32:00,116.865,116.865,116.82,116.83,163100000.0
2007-07-13 11:33:00,116.83,116.84,116.815,116.82,193600000.0
2007-07-13 11:34:00,116.815,116.82,116.785,116.81,398300006.0
2007-07-13 11:35:00,116.81,116.82,116.8,116.81,112500002.0
2007-07-13 11:36:00,116.805,116.81,116.805,116.81,72200000.0
2007-07-13 11:37:00,116.81,116.83,116.805,116.815,261000000.0
2007-07-13 11:38:00,116.82,116.82,116.78,116.82,239900000.0
2007-07-13 11:39:00,116.82,116.82,116.81,116.81,114000000.0
2007-07-13 11:40:00,116.81,116.82,116.81,116.81,235200000.0
2007-07-13 11:41:00,116.81,116.82,116.79,116.79,115000000.0
2007-07-13 11:42:00,116.79,116.82,116.79,116.81,365900009.0
2007-07-13 11:43:00,116.81,116.82,116.81,116.81,306700000.0
2007-07-13 11:44:00,116.8,116.81,116.8,116.8,208800004.0
2007-07-13 11:45:00,116.81,116.81,116.805,116.81,108100000.0
2007-07-13 11:46:00,116.81,116.83,116.8,116.83,337400000.0
2007-07-13 11:47:00,116.83,116.84,116.82,116.83,179600000.0
2007-07-13 11:48:00,116.83,116.83,116.81,116.81,53100000.0
2007-07-13 11:49:00,116.81,116.82,116.81,116.815,216200001.0
2007-07-13 11:50:00,116.815,116.82,116.8,116.82,177700000.0
2007-07-13 11:51:00,116.83,116.83,116.81,116.81,144700000.0
2007-07-13 11:52:00,116.81,116.83,116.81,116.83,358000004.0
2007-07-13 11:53:00,116.82,116.83,116.81,116.82,368500007.0
2007-07-13 11:54:00,116.82,116.82,116.805,116.82,105100000.0
2007-07-13 11:55:00,116.825,116.87,116.81,116.87,632700001.0
2007-07-13 11:56:00,116.87,116.88,116.86,116.88,305200001.0
2007-07-13 11:57:00,116.88,116.88,116.85,116.86,187900000.0
2007-07-13 11:58:00,116.86,116.86,116.82,116.84,468800001.0
2007-07-13 11:59:00,116.84,116.875,116.84,116.875,415300005.0
2007-07-13 12:00:00,116.875,116.9,116.85,116.9,649200000.0
2007-07-13 12:01:00,116.9,116.91,116.87,116.89,602700003.0
2007-07-13 12:02:00,116.89,116.9,116.885,116.885,186100000.0
2007-07-13 12:03:00,116.89,116.9,116.88,116.89,226100000.0
2007-07-13 12:04:00,116.885,116.885,116.85,116.865,390800003.0
2007-07-13 12:05:00,116.865,116.88,116.865,116.88,241400000.0
2007-07-13 12:06:00,116.88,116.89,116.865,116.87,239200000.0
2007-07-13 12:07:00,116.88,116.89,116.87,116.875,294200002.0
2007-07-13 12:08:00,116.88,116.92,116.87,116.91,484500000.0
2007-07-13 12:09:00,116.91,116.91,116.9,116.9,535500000.0
2007-07-13 12:10:00,116.9,116.91,116.89,116.89,232100003.0
2007-07-13 12:11:00,116.89,116.92,116.89,116.92,548300000.0
2007-07-13 12:12:00,116.92,116.92,116.865,116.865,384600000.0
2007-07-13 12:13:00,116.86,116.87,116.82,116.82,618900005.0
2007-07-13 12:14:00,116.82,116.825,116.82,116.825,257400000.0
2007-07-13 12:15:00,116.825,116.83,116.79,116.82,558000000.0
2007-07-13 12:16:00,116.82,116.83,116.81,116.82,363400000.0
2007-07-13 12:17:00,116.82,116.84,116.82,116.84,317500001.0
2007-07-13 12:18:00,116.84,116.85,116.8,116.83,414200000.0
2007-07-13 12:19:00,116.83,116.85,116.8,116.83,312900000.0
2007-07-13 12:20:00,116.83,116.86,116.805,116.85,506900000.0
2007-07-13 12:21:00,116.85,116.85,116.8,116.82,198700000.0
2007-07-13 12:22:00,116.82,116.83,116.79,116.8,261100000.0
2007-07-13 12:23:00,116.8,116.81,116.78,116.8,303700000.0
2007-07-13 12:24:00,116.79,116.81,116.79,116.8,313300000.0
2007-07-13 12:25:00,116.8,116.8,116.78,116.79,227500000.0
2007-07-13 12:26:00,116.8,116.8,116.785,116.79,234000000.0
2007-07-13 12:27:00,116.79,116.79,116.78,116.79,298200001.0
2007-07-13 12:28:00,116.78,116.79,116.74,116.74,402800000.0
2007-07-13 12:29:00,116.75,116.81,116.75,116.8,677300000.0
2007-07-13 12:30:00,116.8,116.84,116.78,116.815,442000000.0
2007-07-13 12:31:00,116.82,116.82,116.8,116.8,438700000.0
2007-07-13 12:32:00,116.8,116.8,116.77,116.78,406900000.0
2007-07-13 12:33:00,116.78,116.8,116.77,116.785,201400000.0
2007-07-13 12:34:00,116.79,116.8,116.79,116.79,118400000.0
2007-07-13 12:35:00,116.785,116.8,116.78,116.785,211600000.0
2007-07-13 12:36:00,116.79,116.79,116.78,116.79,19800000.0
2007-07-13 12:37:00,116.79,116.8,116.775,116.78,483200000.0
2007-07-13 12:38:00,116.78,116.79,116.78,116.78,180400000.0
2007-07-13 12:39:00,116.78,116.8,116.78,116.79,178000000.0
2007-07-13 12:40:00,116.79,116.79,116.78,116.78,32500000.0
2007-07-13 12:41:00,116.79,116.79,116.78,116.79,34200000.0
2007-07-13 12:42:00,116.79,116.82,116.79,116.81,608100000.0
2007-07-13 12:43:00,116.81,116.81,116.77,116.81,593600001.0
2007-07-13 12:44:00,116.81,116.81,116.79,116.8,462200000.0
2007-07-13 12:45:00,116.8,116.82,116.8,116.82,367700000.0
2007-07-13 12:46:00,116.82,116.82,116.8,116.805,154700001.0
2007-07-13 12:47:00,116.8,116.81,116.79,116.8,349900001.0
2007-07-13 12:48:00,116.81,116.82,116.8,116.815,489700000.0
2007-07-13 12:49:00,116.815,116.83,116.8,116.83,337899998.0
2007-07-13 12:50:00,116.83,116.84,116.81,116.82,194700000.0
2007-07-13 12:51:00,116.825,116.825,116.775,116.8,376500003.0
2007-07-13 12:52:00,116.8,116.81,116.77,116.78,145600002.0
2007-07-13 12:53:00,116.78,116.8,116.765,116.8,111800000.0
2007-07-13 12:54:00,116.8,116.8,116.78,116.8,78000000.0
2007-07-13 12:55:00,116.8,116.81,116.79,116.8,364000000.0
2007-07-13 12:56:00,116.8,116.8,116.8,116.8,12000000.0
2007-07-13 12:57:00,116.79,116.8,116.775,116.79,89900000.0
2007-07-13 12:58:00,116.8,116.8,116.78,116.79,152300000.0
2007-07-13 12:59:00,116.79,116.79,116.78,116.78,113600000.0
2007-07-13 13:00:00,116.79,116.79,116.78,116.79,94400000.0
2007-07-13 13:01:00,116.78,116.8,116.78,116.8,40800000.0
2007-07-13 13:02:00,116.8,116.81,116.8,116.8,78400000.0
2007-07-13 13:03:00,116.8,116.83,116.785,116.82,282100000.0
2007-07-13 13:04:00,116.83,116.85,116.82,116.85,560900000.0
2007-07-13 13:05:00,116.85,116.87,116.85,116.87,384000000.0
2007-07-13 13:06:00,116.87,116.87,116.86,116.87,168100000.0
2007-07-13 13:07:00,116.87,116.88,116.85,116.87,699500001.0
2007-07-13 13:08:00,116.87,116.87,116.84,116.84,708100003.0
2007-07-13 13:09:00,116.85,116.85,116.83,116.84,866600014.0
2007-07-13 13:10:00,116.84,116.85,116.81,116.82,521500000.0
2007-07-13 13:11:00,116.82,116.82,116.805,116.82,145700000.0
2007-07-13 13:12:00,116.82,116.82,116.81,116.82,648100014.0
2007-07-13 13:13:00,116.82,116.85,116.82,116.84,253400000.0
2007-07-13 13:14:00,116.84,116.85,116.83,116.84,497200004.0
2007-07-13 13:15:00,116.84,116.85,116.83,116.85,286900000.0
2007-07-13 13:16:00,116.81,116.87,116.81,116.87,129200000.0
2007-07-13 13:17:00,116.87,116.9,116.86,116.89,519400003.0
2007-07-13 13:18:00,116.9,116.9,116.86,116.88,570400004.0
2007-07-13 13:19:00,116.88,116.89,116.82,116.85,718400001.0
2007-07-13 13:20:00,116.84,116.87,116.82,116.85,823300004.0
2007-07-13 13:21:00,116.84,116.85,116.83,116.84,257500000.0
2007-07-13 13:22:00,116.84,116.87,116.83,116.85,206500001.0
2007-07-13 13:23:00,116.85,116.86,116.815,116.86,429900000.0
2007-07-13 13:24:00,116.85,116.86,116.85,116.86,59900000.0
2007-07-13 13:25:00,116.86,116.87,116.86,116.86,229500003.0
2007-07-13 13:26:00,116.86,116.87,116.84,116.85,592000011.0
2007-07-13 13:27:00,116.86,116.87,116.86,116.87,150000000.0
2007-07-13 13:28:00,116.87,116.87,116.86,116.87,148600003.0
2007-07-13 13:29:00,116.88,116.91,116.88,116.91,242100003.0
2007-07-13 13:30:00,116.91,116.91,116.88,116.89,203400001.0
2007-07-13 13:31:00,116.89,116.89,116.88,116.88,177100000.0
2007-07-13 13:32:00,116.88,116.89,116.88,116.89,56100000.0
2007-07-13 13:33:00,116.89,116.89,116.88,116.89,296000000.0
2007-07-13 13:34:00,116.88,116.89,116.87,116.88,168300000.0
2007-07-13 13:35:00,116.89,116.92,116.89,116.92,657800007.0
2007-07-13 13:36:00,116.92,116.93,116.9,116.91,557500000.0
2007-07-13 13:37:00,116.91,116.92,116.84,116.855,940800013.0
2007-07-13 13:38:00,116.86,116.95,116.835,116.94,1053900010.0
2007-07-13 13:39:00,116.93,116.98,116.92,116.98,534000005.0
2007-07-13 13:40:00,116.97,116.97,116.93,116.94,382900002.0
2007-07-13 13:41:00,116.94,117.02,116.94,117.005,563800006.0
2007-07-13 13:42:00,117.005,117.06,117.005,117.02,1009700003.0
2007-07-13 13:43:00,117.02,117.055,117.01,117.05,1041000014.0
2007-07-13 13:44:00,117.05,117.055,117.04,117.04,541500004.0
2007-07-13 13:45:00,117.04,117.04,117.03,117.04,193700003.0
2007-07-13 13:46:00,117.035,117.035,117.01,117.025,205600002.0
2007-07-13 13:47:00,117.03,117.05,117.03,117.04,303800000.0
2007-07-13 13:48:00,117.04,117.04,117.03,117.03,178700002.0
2007-07-13 13:49:00,117.04,117.04,117.03,117.03,161600002.0
2007-07-13 13:50:00,117.03,117.06,117.03,117.05,250000001.0
2007-07-13 13:51:00,117.05,117.05,117.015,117.015,323200000.0
2007-07-13 13:52:00,117.015,117.02,117.0,117.01,143100002.0
2007-07-13 13:53:00,117.02,117.03,117.02,117.03,280400000.0
2007-07-13 13:54:00,117.03,117.03,117.02,117.02,171200000.0
2007-07-13 13:55:00,117.01,117.02,116.97,116.97,615500006.0
2007-07-13 13:56:00,116.98,116.99,116.97,116.98,523600000.0
2007-07-13 13:57:00,116.99,117.0,116.97,116.97,704900000.0
2007-07-13 13:58:00,116.98,116.98,116.95,116.97,572400000.0
2007-07-13 13:59:00,116.965,116.965,116.935,116.95,133700000.0
2007-07-13 14:00:00,116.95,116.95,116.945,116.95,78000000.0
2007-07-13 14:01:00,116.94,116.96,116.94,116.96,231900000.0
2007-07-13 14:02:00,116.955,116.97,116.925,116.94,434600003.0
2007-07-13 14:03:00,116.93,116.95,116.93,116.935,307500003.0
2007-07-13 14:04:00,116.94,116.96,116.935,116.96,307800000.0
2007-07-13 14:05:00,116.96,116.97,116.95,116.96,295700000.0
2007-07-13 14:06:00,116.96,116.97,116.95,116.955,429800004.0
2007-07-13 14:07:00,116.96,116.97,116.94,116.955,262300000.0
2007-07-13 14:08:00,116.955,116.96,116.94,116.96,163000000.0
2007-07-13 14:09:00,116.96,116.97,116.94,116.94,375900000.0
2007-07-13 14:10:00,116.94,116.965,116.93,116.965,549700010.0
2007-07-13 14:11:00,116.96,117.04,116.945,117.04,409000003.0
2007-07-13 14:12:00,117.025,117.045,117.005,117.02,657500006.0
2007-07-13 14:13:00,117.02,117.03,117.01,117.02,404600004.0
2007-07-13 14:14:00,117.02,117.035,116.995,116.995,198000001.0
2007-07-13 14:15:00,117.03,117.03,116.955,116.97,506200006.0
2007-07-13 14:16:00,116.97,117.03,116.97,117.03,525600009.0
2007-07-13 14:17:00,117.02,117.03,116.98,117.01,155100000.0
2007-07-13 14:18:00,117.0,117.01,116.975,116.975,255900000.0
2007-07-13 14:19:00,116.98,116.99,116.93,116.97,541100007.0
2007-07-13 14:20:00,116.965,116.97,116.95,116.96,301300000.0
2007-07-13 14:21:00,116.96,116.97,116.95,116.955,569000000.0
2007-07-13 14:22:00,116.96,116.96,116.95,116.96,156800000.0
2007-07-13 14:23:00,116.95,116.96,116.94,116.96,123500001.0
2007-07-13 14:24:00,116.96,116.96,116.93,116.95,222200000.0
2007-07-13 14:25:00,116.95,116.98,116.95,116.97,117600000.0
2007-07-13 14:26:00,116.97,116.97,116.925,116.96,605000004.0
2007-07-13 14:27:00,116.95,116.96,116.94,116.95,384800002.0
2007-07-13 14:28:00,116.95,116.96,116.93,116.95,284600000.0
2007-07-13 14:29:00,116.94,116.95,116.91,116.93,375600000.0
2007-07-13 14:30:00,116.92,116.93,116.81,116.855,1142000000.0
2007-07-13 14:31:00,116.855,116.935,116.85,116.905,550900000.0
2007-07-13 14:32:00,116.89,116.95,116.89,116.92,704400000.0
2007-07-13 14:33:00,116.92,116.98,116.86,116.98,572800004.0
2007-07-13 14:34:00,116.96,116.99,116.94,116.955,940300003.0
2007-07-13 14:35:00,116.955,116.96,116.91,116.925,745600008.0
2007-07-13 14:36:00,116.92,116.96,116.915,116.94,575500001.0
2007-07-13 14:37:00,116.94,117.0,116.93,116.99,1244100000.0
2007-07-13 14:38:00,116.99,117.0,116.94,116.965,914900001.0
2007-07-13 14:39:00,116.96,116.98,116.94,116.94,603800001.0
2007-07-13 14:40:00,116.95,116.95,116.83,116.895,606200001.0
2007-07-13 14:41:00,116.895,116.935,116.87,116.915,807500005.0
2007-07-13 14:42:00,116.9,116.92,116.88,116.89,723100015.0
2007-07-13 14:43:00,116.88,116.92,116.87,116.9,841900002.0
2007-07-13 14:44:00,116.9,116.93,116.87,116.915,716300005.0
2007-07-13 14:45:00,116.915,116.94,116.91,116.92,706700000.0
2007-07-13 14:46:00,116.92,116.95,116.9,116.94,690000002.0
2007-07-13 14:47:00,116.935,116.95,116.91,116.92,613000012.0
2007-07-13 14:48:00,116.92,116.93,116.89,116.91,499300001.0
2007-07-13 14:49:00,116.91,116.93,116.845,116.89,623600007.0
2007-07-13 14:50:00,116.89,116.92,116.88,116.89,863200015.0
2007-07-13 14:51:00,116.89,116.95,116.87,116.94,208300001.0
2007-07-13 14:52:00,116.94,116.97,116.91,116.91,969600007.0
2007-07-13 14:53:00,116.91,116.93,116.89,116.92,587900002.0
2007-07-13 14:54:00,116.92,116.94,116.89,116.93,722500004.0
2007-07-13 14:55:00,116.93,116.94,116.88,116.9,675900008.0
2007-07-13 14:56:00,116.9,116.9,116.86,116.87,383000004.0
2007-07-13 14:57:00,116.86,116.89,116.83,116.86,885400013.0
2007-07-13 14:58:00,116.87,116.88,116.82,116.84,854400011.0
2007-07-13 14:59:00,116.84,116.87,116.84,116.85,674000000.0
2007-07-13 15:00:00,116.85,116.87,116.85,116.87,877100002.0
2007-07-13 15:01:00,116.87,116.87,116.84,116.84,598300003.0
2007-07-13 15:02:00,116.84,116.88,116.835,116.88,430000003.0
2007-07-13 15:03:00,116.88,116.89,116.87,116.885,381100000.0
2007-07-13 15:04:00,116.885,116.91,116.87,116.9,548000001.0
2007-07-13 15:05:00,116.9,116.92,116.89,116.91,424400007.0
2007-07-13 15:06:00,116.91,116.92,116.905,116.91,69200000.0
2007-07-13 15:07:00,116.91,116.91,116.9,116.9,47600000.0
2007-07-13 15:08:00,116.9,116.905,116.87,116.87,204200000.0
2007-07-13 15:09:00,116.87,116.88,116.84,116.85,661300003.0
2007-07-13 15:10:00,116.86,116.89,116.845,116.85,883800013.0
2007-07-13 15:11:00,116.86,116.89,116.86,116.88,313700000.0
2007-07-13 15:12:00,116.88,116.9,116.87,116.89,315600002.0
2007-07-13 15:13:00,116.89,116.9,116.85,116.85,378600002.0
2007-07-13 15:14:00,116.87,116.88,116.85,116.85,606800001.0
2007-07-13 15:15:00,116.85,116.85,116.82,116.84,1004900022.0
2007-07-13 15:16:00,116.84,116.84,116.81,116.81,506100002.0
2007-07-13 15:17:00,116.81,116.82,116.79,116.81,944500009.0
2007-07-13 15:18:00,116.8,116.8,116.655,116.68,884600002.0
2007-07-13 15:19:00,116.68,116.68,116.47,116.59,1701700001.0
2007-07-13 15:20:00,116.58,116.61,116.535,116.6,1582400001.0
2007-07-13 15:21:00,116.61,116.68,116.61,116.66,901300006.0
2007-07-13 15:22:00,116.66,116.67,116.6,116.63,892800000.0
2007-07-13 15:23:00,116.63,116.63,116.575,116.62,1071600001.0
2007-07-13 15:24:00,116.62,116.64,116.59,116.62,552500002.0
2007-07-13 15:25:00,116.63,116.63,116.565,116.61,743699992.0
2007-07-13 15:26:00,116.6,116.65,116.59,116.63,488299998.0
2007-07-13 15:27:00,116.63,116.64,116.59,116.59,858699994.0
2007-07-13 15:28:00,116.59,116.59,116.495,116.51,1059399992.0
2007-07-13 15:29:00,116.5,116.59,116.5,116.52,1158599994.0
2007-07-13 15:30:00,116.53,116.57,116.5,116.57,1039100009.0
2007-07-13 15:31:00,116.58,116.58,116.52,116.54,634000001.0
2007-07-13 15:32:00,116.535,116.59,116.52,116.57,1239099995.0
2007-07-13 15:33:00,116.57,116.57,116.485,116.5,659399995.0
2007-07-13 15:34:00,116.49,116.5,116.4,116.44,929900003.0
2007-07-13 15:35:00,116.45,116.46,116.4,116.42,1067400004.0
2007-07-13 15:36:00,116.42,116.49,116.39,116.43,954300001.0
2007-07-13 15:37:00,116.43,116.43,116.39,116.4,746399998.0
2007-07-13 15:38:00,116.4,116.43,116.355,116.37,1148399997.0
2007-07-13 15:39:00,116.355,116.41,116.35,116.39,986199999.0
2007-07-13 15:40:00,116.4,116.4,116.3,116.31,1286299999.0
2007-07-13 15:41:00,116.3,116.35,116.28,116.34,974200005.0
2007-07-13 15:42:00,116.34,116.35,116.32,116.33,1000900002.0
2007-07-13 15:43:00,116.33,116.35,116.32,116.33,631000003.0
2007-07-13 15:44:00,116.33,116.34,116.31,116.32,1092900003.0
2007-07-13 15:45:00,116.33,116.36,116.3,116.36,627700003.0
2007-07-13 15:46:00,116.36,116.37,116.34,116.35,495399999.0
2007-07-13 15:47:00,116.35,116.35,116.32,116.33,706699996.0
2007-07-13 15:48:00,116.32,116.35,116.315,116.34,926399990.0
2007-07-13 15:49:00,116.335,116.35,116.33,116.33,364999998.0
2007-07-13 15:50:00,116.33,116.36,116.33,116.34,738300004.0
2007-07-13 15:51:00,116.35,116.36,116.32,116.33,1067600007.0
2007-07-13 15:52:00,116.33,116.34,116.28,116.28,708199999.0
2007-07-13 15:53:00,116.29,116.31,116.27,116.31,794000003.0
2007-07-13 15:54:00,116.3,116.34,116.29,116.325,1205699993.0
2007-07-13 15:55:00,116.325,116.35,116.32,116.33,454600000.0
2007-07-13 15:56:00,116.33,116.33,116.29,116.31,559900001.0
2007-07-13 15:57:00,116.31,116.32,116.28,116.29,547700001.0
2007-07-13 15:58:00,116.29,116.3,116.26,116.29,660300003.0
2007-07-13 15:59:00,116.29,116.32,116.26,116.32,357600001.0
2007-07-13 16:00:00,116.31,116.34,116.25,116.31,1203599998.0
2007-07-13 16:01:00,116.32,116.35,116.275,116.35,1408900000.0
2007-07-13 16:02:00,116.35,116.46,116.35,116.45,1419200004.0
2007-07-13 16:03:00,116.45,116.45,116.42,116.43,1319699999.0
2007-07-13 16:04:00,116.43,116.47,116.425,116.46,842600002.0
2007-07-13 16:05:00,116.46,116.49,116.45,116.46,1054499999.0
2007-07-13 16:06:00,116.46,116.47,116.44,116.44,775700001.0
2007-07-13 16:07:00,116.44,116.47,116.4,116.43,565599998.0
2007-07-13 16:08:00,116.43,116.44,116.41,116.43,765700001.0
2007-07-13 16:09:00,116.43,116.44,116.4,116.43,805000014.0
2007-07-13 16:10:00,116.43,116.43,116.38,116.41,498600006.0
2007-07-13 16:11:00,116.41,116.42,116.39,116.41,607399994.0
2007-07-13 16:12:00,116.4,116.42,116.38,116.41,713700001.0
2007-07-13 16:13:00,116.41,116.42,116.4,116.42,525200009.0
2007-07-13 16:14:00,116.42,116.43,116.41,116.42,881899993.0
2007-07-13 16:15:00,116.42,116.45,116.42,116.43,325300003.0
2007-07-13 16:16:00,116.43,116.43,116.41,116.42,530300000.0
2007-07-13 16:17:00,116.43,116.44,116.395,116.415,772399992.0
2007-07-13 16:18:00,116.415,116.43,116.395,116.42,720599993.0
2007-07-13 16:19:00,116.42,116.42,116.4,116.41,239199999.0
2007-07-13 16:20:00,116.41,116.41,116.37,116.39,690600000.0
2007-07-13 16:21:00,116.38,116.4,116.36,116.37,614599998.0
2007-07-13 16:22:00,116.37,116.42,116.37,116.4,523700001.0
2007-07-13 16:23:00,116.4,116.41,116.38,116.4,297099999.0
2007-07-13 16:24:00,116.4,116.4,116.34,116.36,497999992.0
2007-07-13 16:25:00,116.37,116.38,116.36,116.37,524899993.0
2007-07-13 16:26:00,116.37,116.38,116.36,116.37,176800001.0
2007-07-13 16:27:00,116.37,116.39,116.36,116.36,789100010.0
2007-07-13 16:28:00,116.37,116.38,116.36,116.38,368900006.0
2007-07-13 16:29:00,116.37,116.4,116.37,116.4,424600005.0
2007-07-13 16:30:00,116.39,116.42,116.385,116.42,544300001.0
2007-07-13 16:31:00,116.42,116.47,116.41,116.47,842899999.0
2007-07-13 16:32:00,116.47,116.52,116.47,116.5,592700000.0
2007-07-13 16:33:00,116.5,116.52,116.47,116.48,699399992.0
2007-07-13 16:34:00,116.49,116.53,116.48,116.53,216599999.0
2007-07-13 16:35:00,116.54,116.54,116.505,116.52,406399997.0
2007-07-13 16:36:00,116.52,116.57,116.52,116.55,730000009.0
2007-07-13 16:37:00,116.55,116.57,116.54,116.55,373900003.0
2007-07-13 16:38:00,116.55,116.62,116.54,116.585,515700004.0
2007-07-13 16:39:00,116.585,116.62,116.58,116.62,436900000.0
2007-07-13 16:40:00,116.62,116.67,116.595,116.67,396600001.0
2007-07-13 16:41:00,116.68,116.7,116.66,116.67,391600008.0
2007-07-13 16:42:00,116.67,116.68,116.64,116.68,683400006.0
2007-07-13 16:43:00,116.67,116.67,116.63,116.64,383200000.0
2007-07-13 16:44:00,116.64,116.66,116.63,116.65,395300001.0
2007-07-13 16:45:00,116.65,116.68,116.63,116.66,723300004.0
2007-07-13 16:46:00,116.67,116.7,116.66,116.69,469700002.0
2007-07-13 16:47:00,116.69,116.72,116.66,116.69,559700002.0
2007-07-13 16:48:00,116.675,116.69,116.665,116.67,349700000.0
2007-07-13 16:49:00,116.68,116.68,116.63,116.64,354599997.0
2007-07-13 16:50:00,116.63,116.65,116.59,116.61,668400007.0
2007-07-13 16:51:00,116.61,116.65,116.58,116.65,640300002.0
2007-07-13 16:52:00,116.65,116.66,116.61,116.62,670200002.0
2007-07-13 16:53:00,116.63,116.65,116.62,116.65,318299998.0
2007-07-13 16:54:00,116.65,116.66,116.62,116.635,382800002.0
2007-07-13 16:55:00,116.64,116.65,116.6,116.62,253800002.0
2007-07-13 16:56:00,116.62,116.63,116.6,116.61,229800002.0
2007-07-13 16:57:00,116.61,116.68,116.61,116.68,581700002.0
2007-07-13 16:58:00,116.665,116.74,116.665,116.73,697199999.0
2007-07-13 16:59:00,116.73,116.74,116.63,116.64,1053200005.0
2007-07-13 17:00:00,116.64,116.65,116.6,116.64,950699995.0
2007-07-13 17:01:00,116.625,116.66,116.625,116.64,291900000.0
2007-07-13 17:02:00,116.66,116.68,116.65,116.67,567100000.0
2007-07-13 17:03:00,116.67,116.68,116.635,116.64,990999997.0
2007-07-13 17:04:00,116.635,116.66,116.605,116.64,553799999.0
2007-07-13 17:05:00,116.64,116.71,116.64,116.695,630800006.0
2007-07-13 17:06:00,116.71,116.73,116.69,116.72,289000002.0
2007-07-13 17:07:00,116.74,116.74,116.68,116.71,851299998.0
2007-07-13 17:08:00,116.71,116.71,116.66,116.68,366000004.0
2007-07-13 17:09:00,116.68,116.7,116.645,116.68,539600004.0
2007-07-13 17:10:00,116.68,116.68,116.655,116.68,328900004.0
2007-07-13 17:11:00,116.68,116.7,116.655,116.68,632300004.0
2007-07-13 17:12:00,116.68,116.7,116.68,116.69,289299999.0
2007-07-13 17:13:00,116.69,116.7,116.65,116.66,479199995.0
2007-07-13 17:14:00,116.66,116.67,116.63,116.66,710100000.0
2007-07-13 17:15:00,116.66,116.68,116.645,116.66,446699999.0
2007-07-13 17:16:00,116.66,116.69,116.66,116.68,408500002.0
2007-07-13 17:17:00,116.68,116.68,116.64,116.66,465699997.0
2007-07-13 17:18:00,116.65,116.65,116.63,116.64,196200001.0
2007-07-13 17:19:00,116.64,116.64,116.615,116.62,121399999.0
2007-07-13 17:20:00,116.63,116.63,116.6,116.615,446700000.0
2007-07-13 17:21:00,116.62,116.64,116.605,116.63,476099995.0
2007-07-13 17:22:00,116.64,116.65,116.62,116.65,332000002.0
2007-07-13 17:23:00,116.65,116.67,116.62,116.64,486700004.0
2007-07-13 17:24:00,116.65,116.67,116.64,116.64,759700004.0
2007-07-13 17:25:00,116.65,116.67,116.64,116.65,407000002.0
2007-07-13 17:26:00,116.65,116.66,116.64,116.66,322500001.0
2007-07-13 17:27:00,116.65,116.68,116.65,116.68,129200001.0
2007-07-13 17:28:00,116.68,116.68,116.64,116.64,385299999.0
2007-07-13 17:29:00,116.64,116.68,116.64,116.67,544599994.0
2007-07-13 17:30:00,116.67,116.67,116.66,116.66,85400000.0
2007-07-13 17:31:00,116.67,116.67,116.65,116.65,104000000.0
2007-07-13 17:32:00,116.65,116.65,116.61,116.62,452999998.0
2007-07-13 17:33:00,116.62,116.62,116.58,116.58,392300001.0
2007-07-13 17:34:00,116.6,116.61,116.56,116.6,526400002.0
2007-07-13 17:35:00,116.61,116.63,116.595,116.63,429900000.0
2007-07-13 17:36:00,116.63,116.64,116.61,116.61,246900000.0
2007-07-13 17:37:00,116.61,116.62,116.59,116.6,487800002.0
2007-07-13 17:38:00,116.6,116.6,116.57,116.58,465599995.0
2007-07-13 17:39:00,116.58,116.58,116.49,116.53,875700007.0
2007-07-13 17:40:00,116.53,116.54,116.5,116.52,1002799993.0
2007-07-13 17:41:00,116.52,116.53,116.52,116.52,254100002.0
2007-07-13 17:42:00,116.515,116.53,116.5,116.53,685300001.0
2007-07-13 17:43:00,116.53,116.53,116.505,116.52,457200002.0
2007-07-13 17:44:00,116.52,116.52,116.46,116.47,547100003.0
2007-07-13 17:45:00,116.47,116.48,116.44,116.455,999099991.0
2007-07-13 17:46:00,116.46,116.47,116.44,116.47,493300004.0
2007-07-13 17:47:00,116.47,116.49,116.47,116.48,694199997.0
2007-07-13 17:48:00,116.48,116.49,116.43,116.44,588799993.0
2007-07-13 17:49:00,116.435,116.47,116.43,116.47,693000001.0
2007-07-13 17:50:00,116.47,116.49,116.45,116.45,503399997.0
2007-07-13 17:51:00,116.46,116.49,116.45,116.465,791599998.0
2007-07-13 17:52:00,116.46,116.49,116.46,116.49,646600004.0
2007-07-13 17:53:00,116.5,116.5,116.48,116.48,517800010.0
2007-07-13 17:54:00,116.48,116.5,116.47,116.5,448000010.0
2007-07-13 17:55:00,116.5,116.53,116.5,116.51,1254499983.0
2007-07-13 17:56:00,116.51,116.52,116.48,116.5,617300000.0
2007-07-13 17:57:00,116.5,116.52,116.485,116.51,974599986.0
2007-07-13 17:58:00,116.51,116.52,116.44,116.445,933000001.0
2007-07-13 17:59:00,116.45,116.45,116.41,116.44,1047499987.0
2007-07-13 18:00:00,116.44,116.44,116.4,116.405,489499998.0
2007-07-13 18:01:00,116.41,116.43,116.38,116.39,999199990.0
2007-07-13 18:02:00,116.39,116.41,116.39,116.4,413600000.0
2007-07-13 18:03:00,116.41,116.43,116.37,116.425,461000004.0
2007-07-13 18:04:00,116.425,116.48,116.395,116.48,909100019.0
2007-07-13 18:05:00,116.48,116.48,116.43,116.44,911200002.0
2007-07-13 18:06:00,116.44,116.45,116.43,116.44,470800001.0
2007-07-13 18:07:00,116.44,116.44,116.41,116.44,180500000.0
2007-07-13 18:08:00,116.44,116.44,116.43,116.44,321700000.0
2007-07-13 18:09:00,116.44,116.44,116.41,116.43,312000007.0
2007-07-13 18:10:00,116.43,116.44,116.425,116.43,189000002.0
2007-07-13 18:11:00,116.43,116.45,116.41,116.43,229900003.0
2007-07-13 18:12:00,116.44,116.45,116.43,116.43,132100002.0
2007-07-13 18:13:00,116.44,116.44,116.43,116.44,345400002.0
2007-07-13 18:14:00,116.44,116.44,116.42,116.43,324899995.0
2007-07-13 18:15:00,116.43,116.44,116.43,116.44,131400000.0
2007-07-13 18:16:00,116.44,116.45,116.44,116.45,68300000.0
2007-07-13 18:17:00,116.44,116.47,116.44,116.47,292699998.0
2007-07-13 18:18:00,116.47,116.48,116.465,116.48,317500001.0
2007-07-13 18:19:00,116.48,116.48,116.45,116.46,255599999.0
2007-07-13 18:20:00,116.46,116.47,116.44,116.46,367400004.0
2007-07-13 18:21:00,116.46,116.49,116.46,116.49,820800004.0
2007-07-13 18:22:00,116.49,116.49,116.48,116.48,315600001.0
2007-07-13 18:23:00,116.48,116.49,116.47,116.48,232900000.0
2007-07-13 18:24:00,116.5,116.5,116.48,116.48,371300001.0
2007-07-13 18:25:00,116.48,116.49,116.48,116.48,327600003.0
2007-07-13 18:26:00,116.48,116.49,116.465,116.465,287399998.0
2007-07-13 18:27:00,116.47,116.47,116.44,116.44,226099998.0
2007-07-13 18:28:00,116.44,116.45,116.43,116.45,208099997.0
2007-07-13 18:29:00,116.44,116.45,116.44,116.44,142500000.0
2007-07-13 18:30:00,116.44,116.45,116.44,116.45,133600000.0
2007-07-13 18:31:00,116.44,116.45,116.44,116.44,83700000.0
2007-07-13 18:32:00,116.44,116.48,116.44,116.48,324999998.0
2007-07-13 18:33:00,116.48,116.51,116.48,116.51,361800006.0
2007-07-13 18:34:00,116.505,116.51,116.47,116.49,618899996.0
2007-07-13 18:35:00,116.49,116.52,116.48,116.51,525000003.0
2007-07-13 18:36:00,116.505,116.52,116.48,116.49,917199988.0
2007-07-13 18:37:00,116.485,116.5,116.48,116.49,509899996.0
2007-07-13 18:38:00,116.49,116.49,116.48,116.48,57600000.0
2007-07-13 18:39:00,116.48,116.49,116.47,116.49,277399998.0
2007-07-13 18:40:00,116.49,116.49,116.48,116.48,112200002.0
2007-07-13 18:41:00,116.48,116.48,116.46,116.465,147499998.0
2007-07-13 18:42:00,116.47,116.48,116.465,116.47,94000000.0
2007-07-13 18:43:00,116.47,116.5,116.47,116.49,345200002.0
2007-07-13 18:44:00,116.5,116.51,116.48,116.51,60600000.0
2007-07-13 18:45:00,116.51,116.51,116.5,116.5,69900002.0
2007-07-13 18:46:00,116.5,116.5,116.47,116.485,592099997.0
2007-07-13 18:47:00,116.49,116.49,116.475,116.49,398100007.0
2007-07-13 18:48:00,116.49,116.495,116.46,116.47,481700004.0
2007-07-13 18:49:00,116.47,116.49,116.47,116.48,150100000.0
2007-07-13 18:50:00,116.48,116.49,116.475,116.48,87700001.0
2007-07-13 18:51:00,116.475,116.51,116.475,116.51,242700002.0
2007-07-13 18:52:00,116.51,116.52,116.49,116.51,116999999.0
2007-07-13 18:53:00,116.51,116.51,116.48,116.48,308200010.0
2007-07-13 18:54:00,116.49,116.51,116.48,116.51,183000003.0
2007-07-13 18:55:00,116.5,116.51,116.5,116.505,90500000.0
2007-07-13 18:56:00,116.5,116.52,116.5,116.52,144800004.0
2007-07-13 18:57:00,116.51,116.52,116.51,116.52,210000003.0
2007-07-13 18:58:00,116.51,116.52,116.5,116.5,51000001.0
2007-07-13 18:59:00,116.5,116.5,116.47,116.48,550700008.0
2007-07-13 19:00:00,116.49,116.5,116.47,116.47,231199999.0
2007-07-13 19:01:00,116.47,116.49,116.47,116.48,395300000.0
2007-07-13 19:02:00,116.48,116.49,116.48,116.48,223900002.0
2007-07-13 19:03:00,116.49,116.49,116.46,116.465,171200000.0
2007-07-13 19:04:00,116.47,116.49,116.47,116.49,131000000.0
2007-07-13 19:05:00,116.49,116.5,116.48,116.5,315299998.0
2007-07-13 19:06:00,116.49,116.5,116.47,116.49,248600001.0
2007-07-13 19:07:00,116.49,116.49,116.46,116.48,306499998.0
2007-07-13 19:08:00,116.48,116.49,116.46,116.48,189099998.0
2007-07-13 19:09:00,116.48,116.49,116.48,116.48,380699997.0
2007-07-13 19:10:00,116.49,116.5,116.475,116.49,171400001.0
2007-07-13 19:11:00,116.49,116.5,116.49,116.49,110400000.0
2007-07-13 19:12:00,116.49,116.5,116.48,116.49,255799999.0
2007-07-13 19:13:00,116.48,116.48,116.44,116.44,208200001.0
2007-07-13 19:14:00,116.45,116.46,116.44,116.45,72399998.0
2007-07-13 19:15:00,116.435,116.44,116.43,116.43,133799998.0
2007-07-13 19:16:00,116.43,116.44,116.39,116.41,296600000.0
2007-07-13 19:17:00,116.41,116.44,116.385,116.43,249800002.0
2007-07-13 19:18:00,116.425,116.44,116.425,116.44,32700000.0
2007-07-13 19:19:00,116.43,116.45,116.42,116.45,94900002.0
2007-07-13 19:20:00,116.45,116.46,116.45,116.46,215900005.0
2007-07-13 19:21:00,116.46,116.46,116.46,116.46,83800001.0
2007-07-13 19:22:00,116.46,116.5,116.46,116.49,321900002.0
2007-07-13 19:23:00,116.49,116.49,116.49,116.49,41200000.0
2007-07-13 19:24:00,116.49,116.5,116.49,116.5,366400000.0
2007-07-13 19:25:00,116.5,116.53,116.5,116.515,459600004.0
2007-07-13 19:26:00,116.51,116.53,116.51,116.52,510100007.0
2007-07-13 19:27:00,116.52,116.52,116.5,116.5,204800000.0
2007-07-13 19:28:00,116.5,116.5,116.47,116.48,448400008.0
2007-07-13 19:29:00,116.48,116.51,116.45,116.5,725400003.0
2007-07-13 19:30:00,116.5,116.5,116.485,116.5,176900001.0
2007-07-13 19:31:00,116.5,116.51,116.49,116.495,332000006.0
2007-07-13 19:32:00,116.49,116.5,116.485,116.5,127800001.0
2007-07-13 19:33:00,116.5,116.5,116.45,116.47,380999995.0
2007-07-13 19:34:00,116.46,116.47,116.46,116.47,526399989.0
2007-07-13 19:35:00,116.48,116.48,116.46,116.46,65500000.0
2007-07-13 19:36:00,116.455,116.47,116.45,116.47,92399997.0
2007-07-13 19:37:00,116.46,116.47,116.46,116.47,7200000.0
2007-07-13 19:38:00,116.46,116.47,116.45,116.46,132899999.0
2007-07-13 19:39:00,116.45,116.46,116.45,116.45,134300000.0
2007-07-13 19:40:00,116.45,116.46,116.45,116.45,170700000.0
2007-07-13 19:41:00,116.46,116.46,116.45,116.46,235200000.0
2007-07-13 19:42:00,116.46,116.46,116.45,116.45,210300000.0
2007-07-13 19:43:00,116.46,116.46,116.45,116.45,148300000.0
2007-07-13 19:44:00,116.45,116.45,116.43,116.43,172700000.0
2007-07-13 19:45:00,116.43,116.44,116.42,116.44,348600001.0
2007-07-13 19:46:00,116.44,116.44,116.44,116.44,12000000.0
2007-07-13 19:47:00,116.44,116.47,116.44,116.47,65500000.0
2007-07-13 19:48:00,116.46,116.49,116.46,116.47,300000001.0
2007-07-13 19:49:00,116.47,116.49,116.47,116.48,325900000.0
2007-07-13 19:50:00,116.48,116.48,116.47,116.47,114000001.0
2007-07-13 19:51:00,116.47,116.49,116.47,116.48,264900000.0
2007-07-13 19:52:00,116.48,116.49,116.47,116.48,580600009.0
2007-07-13 19:54:00,116.48,116.5,116.475,116.5,113900000.0
2007-07-13 19:55:00,116.49,116.5,116.475,116.49,206000000.0
2007-07-13 19:56:00,116.49,116.49,116.475,116.48,45600000.0
2007-07-13 19:57:00,116.48,116.49,116.45,116.47,444500004.0
2007-07-13 19:58:00,116.47,116.49,116.47,116.49,231400005.0
2007-07-13 19:59:00,116.49,116.51,116.485,116.5,449500003.0
2007-07-13 20:00:00,116.5,116.51,116.465,116.48,466999998.0
2007-07-13 20:01:00,116.485,116.49,116.47,116.49,160399999.0
2007-07-13 20:02:00,116.485,116.495,116.48,116.48,149599999.0
2007-07-13 20:03:00,116.49,116.49,116.45,116.46,190699995.0
2007-07-13 20:04:00,116.43,116.46,116.43,116.45,494199998.0
2007-07-13 20:05:00,116.45,116.47,116.43,116.45,825900001.0
2007-07-13 20:06:00,116.45,116.46,116.42,116.43,286900000.0
2007-07-13 20:07:00,116.42,116.435,116.4,116.42,575400005.0
2007-07-13 20:08:00,116.42,116.45,116.41,116.45,287600006.0
2007-07-13 20:09:00,116.46,116.53,116.46,116.53,644400007.0
2007-07-13 20:10:00,116.53,116.53,116.52,116.53,51100000.0
2007-07-13 20:11:00,116.52,116.54,116.51,116.52,325400000.0
2007-07-13 20:12:00,116.52,116.54,116.51,116.51,229900000.0
2007-07-13 20:13:00,116.52,116.52,116.51,116.52,28000000.0
2007-07-13 20:14:00,116.505,116.53,116.505,116.515,68700001.0
2007-07-13 20:15:00,116.53,116.53,116.5,116.51,139900000.0
2007-07-13 20:16:00,116.51,116.52,116.48,116.49,811400005.0
2007-07-13 20:17:00,116.49,116.51,116.49,116.5,332499997.0
2007-07-13 20:18:00,116.5,116.52,116.5,116.51,274699999.0
2007-07-13 20:19:00,116.51,116.53,116.51,116.52,350300000.0
2007-07-13 20:20:00,116.51,116.51,116.49,116.5,421700000.0
2007-07-13 20:21:00,116.5,116.5,116.48,116.48,242500000.0
2007-07-13 20:22:00,116.49,116.49,116.46,116.46,292800004.0
2007-07-13 20:23:00,116.47,116.47,116.45,116.46,240400006.0
2007-07-13 20:24:00,116.465,116.48,116.455,116.48,266200001.0
2007-07-13 20:25:00,116.47,116.47,116.44,116.46,280400002.0
2007-07-13 20:26:00,116.455,116.46,116.44,116.44,86100000.0
2007-07-13 20:27:00,116.45,116.46,116.44,116.45,141600001.0
2007-07-13 20:28:00,116.45,116.475,116.42,116.46,297100003.0
2007-07-13 20:29:00,116.47,116.49,116.425,116.48,208900005.0
2007-07-13 20:30:00,116.48,116.49,116.46,116.47,461600000.0
2007-07-13 20:31:00,116.47,116.48,116.46,116.47,66400000.0
2007-07-13 20:32:00,116.47,116.49,116.47,116.49,71700001.0
2007-07-13 20:33:00,116.49,116.49,116.45,116.47,91700001.0
2007-07-13 20:34:00,116.47,116.48,116.465,116.48,97100000.0
2007-07-13 20:35:00,116.48,116.49,116.48,116.49,100200003.0
2007-07-13 20:36:00,116.49,116.5,116.49,116.49,74000000.0
2007-07-13 20:37:00,116.485,116.5,116.485,116.5,248900004.0
2007-07-13 20:38:00,116.5,116.5,116.495,116.5,80600001.0
2007-07-13 20:39:00,116.5,116.51,116.49,116.49,101300003.0
2007-07-13 20:40:00,116.49,116.49,116.49,116.49,256800004.0
2007-07-13 20:41:00,116.49,116.5,116.48,116.49,124700001.0
2007-07-13 20:42:00,116.485,116.5,116.455,116.48,594300005.0
2007-07-13 20:43:00,116.48,116.49,116.48,116.49,317200005.0
2007-07-13 20:44:00,116.5,116.5,116.49,116.49,193200000.0
2007-07-13 20:45:00,116.49,116.49,116.49,116.49,177900000.0
2007-07-13 20:46:00,116.49,116.49,116.49,116.49,164600000.0
2007-07-13 20:47:00,116.49,116.49,116.49,116.49,66200000.0
2007-07-13 20:48:00,116.49,116.49,116.46,116.47,215900002.0
2007-07-13 20:49:00,116.47,116.49,116.47,116.48,225800003.0
2007-07-13 20:50:00,116.48,116.49,116.44,116.48,428400003.0
2007-07-13 20:51:00,116.49,116.49,116.49,116.49,65500000.0
2007-07-13 20:52:00,116.49,116.49,116.47,116.49,175000001.0
2007-07-13 20:53:00,116.48,116.48,116.48,116.48,146500000.0
2007-07-13 20:54:00,116.48,116.48,116.44,116.45,349700004.0
2007-07-13 20:55:00,116.45,116.46,116.445,116.46,328300005.0
2007-07-13 20:56:00,116.46,116.47,116.44,116.45,231100001.0
2007-07-13 20:57:00,116.44,116.46,116.44,116.46,121200000.0
2007-07-13 20:58:00,116.45,116.47,116.44,116.46,168200000.0
2007-07-13 20:59:00,116.46,116.48,116.45,116.45,371200000.0
2007-07-13 21:00:00,116.45,116.48,116.45,116.45,351200000.0
2007-07-13 21:01:00,116.46,116.46,116.42,116.44,399700006.0
2007-07-13 21:02:00,116.45,116.45,116.45,116.45,91200000.0
2007-07-13 21:03:00,116.45,116.47,116.45,116.45,109000000.0
2007-07-13 21:04:00,116.45,116.47,116.45,116.46,102200000.0
2007-07-13 21:05:00,116.46,116.48,116.45,116.46,176200004.0
2007-07-13 21:06:00,116.455,116.48,116.455,116.46,241299999.0
2007-07-13 21:07:00,116.47,116.47,116.46,116.46,247800005.0
2007-07-13 21:08:00,116.46,116.48,116.45,116.46,412900000.0
2007-07-13 21:09:00,116.46,116.47,116.45,116.45,244000002.0
2007-07-13 21:10:00,116.46,116.47,116.46,116.47,134900000.0
2007-07-13 21:11:00,116.46,116.46,116.45,116.45,34200000.0
2007-07-13 21:12:00,116.45,116.45,116.45,116.45,47800000.0
2007-07-13 21:13:00,116.44,116.45,116.44,116.45,66600000.0
2007-07-13 21:14:00,116.44,116.46,116.435,116.45,183200001.0
2007-07-13 21:15:00,116.45,116.46,116.44,116.45,95900002.0
2007-07-13 21:16:00,116.44,116.45,116.44,116.44,189699999.0
2007-07-13 21:17:00,116.44,116.44,116.41,116.42,409200004.0
2007-07-13 21:18:00,116.42,116.42,116.39,116.4,132300000.0
2007-07-13 21:19:00,116.4,116.4,116.4,116.4,59600000.0
2007-07-13 21:20:00,116.41,116.41,116.41,116.41,208399995.0
2007-07-13 21:21:00,116.42,116.42,116.41,116.41,38200000.0
2007-07-13 21:22:00,116.42,116.42,116.42,116.42,73800000.0
2007-07-13 21:23:00,116.42,116.43,116.41,116.42,217799997.0
2007-07-13 21:24:00,116.42,116.43,116.42,116.42,172500000.0
2007-07-13 21:25:00,116.43,116.43,116.4,116.4,139000000.0
2007-07-13 21:26:00,116.41,116.44,116.395,116.43,235800000.0
2007-07-13 21:27:00,116.43,116.44,116.42,116.43,99700000.0
2007-07-13 21:28:00,116.42,116.44,116.42,116.42,101899999.0
2007-07-13 21:29:00,116.43,116.43,116.42,116.43,156100000.0
2007-07-13 21:30:00,116.42,116.42,116.42,116.42,14400000.0
2007-07-13 21:31:00,116.42,116.42,116.42,116.42,34400000.0
2007-07-13 21:32:00,116.42,116.42,116.4,116.41,163500000.0
2007-07-13 21:33:00,116.41,116.41,116.41,116.41,40500000.0
2007-07-13 21:34:00,116.42,116.42,116.41,116.41,35900000.0
2007-07-13 21:35:00,116.41,116.41,116.41,116.41,5600000.0
2007-07-13 21:36:00,116.41,116.41,116.4,116.4,106599999.0
2007-07-13 21:37:00,116.42,116.42,116.4,116.4,50400000.0
2007-07-13 21:38:00,116.39,116.4,116.37,116.37,74300000.0
2007-07-13 21:39:00,116.38,116.39,116.37,116.37,113200001.0
2007-07-13 21:40:00,116.38,116.39,116.37,116.37,250300000.0
2007-07-13 21:41:00,116.37,116.38,116.36,116.38,178200000.0
2007-07-13 21:42:00,116.38,116.38,116.37,116.37,150700000.0
2007-07-13 21:43:00,116.37,116.38,116.36,116.37,238900003.0
2007-07-13 21:44:00,116.38,116.38,116.38,116.38,78500000.0
2007-07-13 21:45:00,116.37,116.38,116.37,116.37,51700000.0
2007-07-13 21:46:00,116.38,116.38,116.36,116.37,73300000.0
2007-07-13 21:47:00,116.36,116.37,116.33,116.35,218900004.0
2007-07-13 21:48:00,116.36,116.36,116.34,116.34,209400002.0
2007-07-13 21:49:00,116.34,116.36,116.34,116.35,169000000.0
2007-07-13 21:50:00,116.35,116.35,116.34,116.35,105100000.0
2007-07-13 21:51:00,116.34,116.35,116.32,116.33,260800002.0
2007-07-13 21:52:00,116.33,116.35,116.33,116.35,66500000.0
2007-07-13 21:53:00,116.35,116.35,116.35,116.35,15800000.0
2007-07-13 21:54:00,116.34,116.34,116.33,116.33,53100000.0
2007-07-13 21:55:00,116.35,116.35,116.35,116.35,53100000.0
2007-07-13 21:56:00,116.35,116.35,116.32,116.35,195199999.0
2007-07-13 21:57:00,116.34,116.37,116.32,116.34,345399997.0
2007-07-13 21:58:00,116.36,116.36,116.35,116.36,32700000.0
2007-07-13 21:59:00,116.36,116.36,116.35,116.35,24700000.0
2007-07-13 22:00:00,116.35,116.36,116.32,116.34,197600000.0
2007-07-13 22:01:00,116.34,116.35,116.33,116.33,101400000.0
2007-07-13 22:02:00,116.32,116.35,116.32,116.35,75600000.0
2007-07-13 22:03:00,116.34,116.35,116.32,116.35,72400000.0
2007-07-13 22:04:00,116.335,116.36,116.32,116.36,37000000.0
2007-07-13 22:05:00,116.36,116.36,116.32,116.345,193900000.0
2007-07-13 22:06:00,116.345,116.36,116.34,116.36,84600000.0
2007-07-13 22:07:00,116.35,116.36,116.345,116.355,107400000.0
2007-07-13 22:08:00,116.36,116.36,116.34,116.36,35700000.0
2007-07-13 22:09:00,116.36,116.36,116.29,116.355,108500000.0
2007-07-13 22:10:00,116.36,116.36,116.35,116.355,29000000.0
2007-07-13 22:11:00,116.35,116.36,116.33,116.35,128300000.0
2007-07-13 22:12:00,116.33,116.34,116.31,116.325,272000000.0
2007-07-13 22:13:00,116.33,116.37,116.32,116.34,98200000.0
2007-07-13 22:14:00,116.34,116.35,116.335,116.335,94000000.0
2007-07-13 22:15:00,116.34,116.375,116.33,116.365,150800000.0
2007-07-13 22:16:00,116.36,116.38,116.36,116.37,120300000.0
2007-07-13 22:17:00,116.36,116.4,116.36,116.39,108600000.0
2007-07-13 22:18:00,116.39,116.415,116.34,116.4,128100000.0
2007-07-13 22:19:00,116.41,116.42,116.39,116.41,84100000.0
2007-07-13 22:20:00,116.41,116.41,116.395,116.41,24000000.0
2007-07-13 22:21:00,116.42,116.42,116.39,116.42,25800000.0
2007-07-13 22:22:00,116.41,116.41,116.36,116.37,151300000.0
2007-07-13 22:23:00,116.37,116.39,116.27,116.36,129700000.0
2007-07-13 22:24:00,116.37,116.38,116.36,116.37,51400000.0
2007-07-13 22:25:00,116.37,116.38,116.34,116.34,54000000.0
2007-07-13 22:26:00,116.35,116.36,116.27,116.36,110000000.0
2007-07-13 22:27:00,116.36,116.37,116.355,116.37,24700000.0
2007-07-13 22:28:00,116.37,116.38,116.35,116.36,64800000.0
2007-07-13 22:29:00,116.37,116.37,116.36,116.36,9600000.0
2007-07-13 22:30:00,116.37,116.37,116.35,116.37,15200000.0
2007-07-13 22:31:00,116.37,116.37,116.245,116.35,102900000.0
2007-07-13 22:32:00,116.35,116.36,116.35,116.35,21600000.0
2007-07-13 22:33:00,116.35,116.35,116.35,116.35,3200000.0
2007-07-13 22:34:00,116.34,116.35,116.26,116.35,57700000.0
2007-07-13 22:35:00,116.35,116.35,116.27,116.35,71400000.0
2007-07-13 22:36:00,116.35,116.36,116.28,116.36,104600000.0
2007-07-13 22:37:00,116.36,116.37,116.35,116.35,153100000.0
2007-07-13 22:38:00,116.36,116.36,116.33,116.34,66200000.0
2007-07-13 22:39:00,116.34,116.34,116.32,116.32,60400000.0
2007-07-13 22:40:00,116.32,116.33,116.24,116.33,19200000.0
2007-07-13 22:41:00,116.33,116.33,116.3,116.32,166300000.0
2007-07-13 22:42:00,116.305,116.32,116.305,116.32,16000000.0
2007-07-13 22:43:00,116.305,116.31,116.305,116.31,10400000.0
2007-07-13 22:44:00,116.32,116.33,116.3,116.3,39200000.0
2007-07-13 22:46:00,116.31,116.31,116.31,116.31,1600000.0
2007-07-13 22:47:00,116.31,116.32,116.305,116.32,13600000.0
2007-07-13 22:48:00,116.32,116.37,116.32,116.37,56300000.0
2007-07-13 22:49:00,116.38,116.39,116.37,116.38,32800000.0
2007-07-13 22:50:00,116.38,116.39,116.38,116.38,22400000.0
2007-07-13 22:51:00,116.38,116.38,116.27,116.34,156800000.0
2007-07-13 22:52:00,116.34,116.35,116.33,116.35,63400000.0
2007-07-13 22:53:00,116.35,116.38,116.345,116.36,44200000.0
2007-07-13 22:54:00,116.36,116.38,116.36,116.37,45600000.0
2007-07-13 22:55:00,116.365,116.365,116.29,116.345,58400000.0
2007-07-13 22:56:00,116.36,116.37,116.28,116.36,35400000.0
2007-07-13 22:57:00,116.36,116.38,116.355,116.37,96100000.0
2007-07-13 22:58:00,116.365,116.37,116.365,116.37,8800000.0
2007-07-13 22:59:00,116.35,116.35,116.35,116.35,13000000.0
2007-07-16 00:01:00,116.22,116.28,116.22,116.27,16000000.0
2007-07-16 00:02:00,116.28,116.28,116.27,116.27,16000000.0
2007-07-16 00:03:00,116.28,116.28,116.27,116.27,16000000.0
2007-07-16 00:04:00,116.28,116.28,116.27,116.27,16000000.0
2007-07-16 00:05:00,116.28,116.28,116.27,116.28,16000000.0
2007-07-16 00:07:00,116.27,116.28,116.27,116.28,16000000.0
2007-07-16 00:08:00,116.27,116.28,116.27,116.27,16000000.0
2007-07-16 00:11:00,116.28,116.28,116.26,116.26,16000000.0
2007-07-16 00:12:00,116.27,116.27,116.26,116.27,16000000.0
2007-07-16 00:15:00,116.26,116.26,116.26,116.26,16000000.0
2007-07-16 00:23:00,116.25,116.25,116.25,116.25,16000000.0
2007-07-16 00:24:00,116.24,116.25,116.24,116.25,16000000.0
2007-07-16 00:25:00,116.24,116.24,116.24,116.24,16000000.0
2007-07-16 00:26:00,116.23,116.23,116.23,116.23,16000000.0
2007-07-16 00:31:00,116.24,116.24,116.23,116.23,16000000.0
2007-07-16 00:32:00,116.24,116.24,116.23,116.23,16000000.0
2007-07-16 00:35:00,116.22,116.22,116.21,116.22,16000000.0
2007-07-16 00:40:00,116.2,116.21,116.2,116.21,16000000.0
2007-07-16 00:42:00,116.22,116.23,116.22,116.23,16000000.0
2007-07-16 00:43:00,116.24,116.26,116.24,116.26,16000000.0
2007-07-16 00:44:00,116.24,116.26,116.24,116.26,16000000.0
2007-07-16 00:45:00,116.27,116.28,116.26,116.28,16000000.0
2007-07-16 00:46:00,116.27,116.29,116.27,116.28,16000000.0
2007-07-16 00:47:00,116.27,116.3,116.27,116.28,16000000.0
2007-07-16 00:48:00,116.3,116.32,116.29,116.32,16000000.0
2007-07-16 00:49:00,116.31,116.31,116.3,116.31,16000000.0
2007-07-16 00:50:00,116.32,116.33,116.32,116.33,16000000.0
2007-07-16 00:51:00,116.34,116.34,116.33,116.34,16000000.0
2007-07-16 00:52:00,116.36,116.36,116.35,116.36,16000000.0
2007-07-16 00:53:00,116.37,116.37,116.37,116.37,16000000.0
2007-07-16 00:54:00,116.36,116.37,116.36,116.37,16000000.0
2007-07-16 00:55:00,116.36,116.4,116.36,116.4,16000000.0
2007-07-16 00:56:00,116.41,116.44,116.41,116.44,16000000.0
2007-07-16 00:57:00,116.43,116.44,116.43,116.44,16000000.0
2007-07-16 00:58:00,116.45,116.47,116.45,116.47,16000000.0
2007-07-16 00:59:00,116.5,116.5,116.48,116.5,16000000.0
2007-07-16 01:00:00,116.49,116.5,116.49,116.5,16000000.0
2007-07-16 01:01:00,116.49,116.51,116.49,116.5,16000000.0
2007-07-16 01:02:00,116.51,116.51,116.5,116.51,16000000.0
2007-07-16 01:03:00,116.5,116.5,116.5,116.5,16000000.0
2007-07-16 01:04:00,116.49,116.5,116.49,116.49,16000000.0
2007-07-16 01:05:00,116.44,116.49,116.44,116.48,16000000.0
2007-07-16 01:06:00,116.49,116.49,116.47,116.48,16000000.0
2007-07-16 01:07:00,116.49,116.49,116.47,116.47,16000000.0
2007-07-16 01:08:00,116.46,116.46,116.46,116.46,16000000.0
2007-07-16 01:09:00,116.47,116.47,116.44,116.44,16000000.0
2007-07-16 01:11:00,116.43,116.43,116.43,116.43,16000000.0
2007-07-16 01:12:00,116.445,116.45,116.445,116.45,16000000.0
2007-07-16 01:13:00,116.445,116.47,116.445,116.47,24000000.0
2007-07-16 01:14:00,116.465,116.465,116.455,116.455,40000000.0
2007-07-16 01:15:00,116.45,116.45,116.445,116.445,32000000.0
2007-07-16 01:16:00,116.45,116.455,116.45,116.455,16000000.0
2007-07-16 01:17:00,116.46,116.465,116.44,116.44,30800000.0
2007-07-16 01:18:00,116.46,116.465,116.46,116.465,16000000.0
2007-07-16 01:19:00,116.47,116.47,116.47,116.47,8000000.0
2007-07-16 01:20:00,116.475,116.485,116.46,116.475,46400000.0
2007-07-16 01:21:00,116.47,116.495,116.47,116.495,35700000.0
2007-07-16 01:22:00,116.5,116.515,116.485,116.515,160000000.0
2007-07-16 01:23:00,116.505,116.51,116.505,116.505,48000000.0
2007-07-16 01:24:00,116.51,116.515,116.5,116.51,40200000.0
2007-07-16 01:25:00,116.51,116.51,116.495,116.505,75700000.0
2007-07-16 01:26:00,116.51,116.51,116.5,116.5,90600000.0
2007-07-16 01:27:00,116.51,116.51,116.51,116.51,8000000.0
2007-07-16 01:28:00,116.51,116.51,116.5,116.5,96800000.0
2007-07-16 01:29:00,116.5,116.5,116.435,116.47,206099999.0
2007-07-16 01:30:00,116.47,116.47,116.455,116.46,92000000.0
2007-07-16 01:31:00,116.46,116.46,116.42,116.46,49800000.0
2007-07-16 01:32:00,116.42,116.45,116.42,116.45,19100000.0
2007-07-16 01:33:00,116.45,116.46,116.45,116.46,26700000.0
2007-07-16 01:34:00,116.46,116.46,116.45,116.45,21600000.0
2007-07-16 01:37:00,116.45,116.46,116.45,116.46,32800000.0
2007-07-16 01:39:00,116.46,116.46,116.45,116.45,15200000.0
2007-07-16 01:40:00,116.46,116.46,116.445,116.46,15200000.0
2007-07-16 01:41:00,116.46,116.46,116.46,116.46,7200000.0
2007-07-16 01:43:00,116.445,116.47,116.43,116.455,53500000.0
2007-07-16 01:44:00,116.455,116.48,116.455,116.48,40800000.0
2007-07-16 01:45:00,116.48,116.49,116.475,116.48,88000000.0
2007-07-16 01:46:00,116.475,116.51,116.475,116.51,52100000.0
2007-07-16 01:47:00,116.51,116.51,116.51,116.51,26400000.0
2007-07-16 01:48:00,116.515,116.52,116.515,116.52,28000000.0
2007-07-16 01:49:00,116.52,116.52,116.47,116.49,216900000.0
2007-07-16 01:50:00,116.49,116.49,116.45,116.46,191200000.0
2007-07-16 01:51:00,116.46,116.46,116.46,116.46,21600000.0
2007-07-16 01:52:00,116.46,116.47,116.46,116.46,67200000.0
2007-07-16 01:55:00,116.47,116.47,116.46,116.47,149900000.0
2007-07-16 01:56:00,116.47,116.48,116.46,116.475,200300000.0
2007-07-16 01:57:00,116.48,116.49,116.48,116.48,152800000.0
2007-07-16 01:58:00,116.48,116.48,116.48,116.48,16000000.0
2007-07-16 01:59:00,116.48,116.49,116.465,116.49,20000000.0
2007-07-16 02:00:00,116.48,116.49,116.48,116.48,153800000.0
2007-07-16 02:01:00,116.48,116.48,116.46,116.46,163300000.0
2007-07-16 02:02:00,116.46,116.47,116.46,116.46,75200000.0
2007-07-16 02:03:00,116.46,116.47,116.445,116.46,252599999.0
2007-07-16 02:04:00,116.46,116.48,116.45,116.48,239599999.0
2007-07-16 02:05:00,116.465,116.48,116.46,116.46,299999997.0
2007-07-16 02:06:00,116.47,116.49,116.47,116.49,52500000.0
2007-07-16 02:07:00,116.485,116.49,116.48,116.49,62200000.0
2007-07-16 02:08:00,116.48,116.49,116.48,116.49,17500000.0
2007-07-16 02:09:00,116.48,116.49,116.48,116.49,9500000.0
2007-07-16 02:10:00,116.49,116.5,116.49,116.5,126400004.0
2007-07-16 02:11:00,116.49,116.51,116.49,116.51,124000004.0
2007-07-16 02:12:00,116.5,116.51,116.49,116.51,121700000.0
2007-07-16 02:13:00,116.5,116.5,116.49,116.5,194100000.0
2007-07-16 02:14:00,116.49,116.5,116.49,116.5,53000000.0
2007-07-16 02:15:00,116.5,116.5,116.475,116.485,120700000.0
2007-07-16 02:16:00,116.49,116.49,116.49,116.49,7900000.0
2007-07-16 02:20:00,116.5,116.5,116.49,116.49,78900000.0
2007-07-16 02:23:00,116.49,116.5,116.49,116.5,54700000.0
2007-07-16 02:24:00,116.49,116.5,116.48,116.49,171700000.0
2007-07-16 02:25:00,116.49,116.49,116.49,116.49,9500000.0
2007-07-16 02:26:00,116.49,116.49,116.49,116.49,46000000.0
2007-07-16 02:27:00,116.51,116.52,116.51,116.51,56400000.0
2007-07-16 02:28:00,116.51,116.51,116.51,116.51,19000000.0
2007-07-16 02:29:00,116.52,116.52,116.52,116.52,46100000.0
2007-07-16 02:30:00,116.52,116.52,116.51,116.51,20700000.0
2007-07-16 02:31:00,116.52,116.52,116.495,116.495,52500000.0
2007-07-16 02:32:00,116.5,116.51,116.5,116.51,26900000.0
2007-07-16 02:33:00,116.51,116.51,116.5,116.5,32500000.0
2007-07-16 02:34:00,116.48,116.49,116.48,116.49,59500000.0
2007-07-16 02:36:00,116.5,116.5,116.49,116.49,59500000.0
2007-07-16 02:37:00,116.48,116.48,116.48,116.48,15100000.0
2007-07-16 02:38:00,116.49,116.49,116.49,116.49,15100000.0
2007-07-16 02:39:00,116.49,116.49,116.48,116.48,28700000.0
2007-07-16 02:40:00,116.48,116.48,116.47,116.48,147900000.0
2007-07-16 02:41:00,116.48,116.49,116.47,116.49,65300000.0
2007-07-16 02:42:00,116.49,116.49,116.49,116.49,6400000.0
2007-07-16 02:43:00,116.49,116.5,116.49,116.5,103100000.0
2007-07-16 02:44:00,116.5,116.5,116.5,116.5,1100000.0
2007-07-16 02:45:00,116.5,116.5,116.5,116.5,30000000.0
2007-07-16 02:46:00,116.5,116.5,116.5,116.5,15000000.0
2007-07-16 02:47:00,116.5,116.5,116.5,116.5,19000000.0
2007-07-16 02:48:00,116.48,116.5,116.48,116.5,74800000.0
2007-07-16 02:49:00,116.51,116.51,116.51,116.51,74800000.0
2007-07-16 02:50:00,116.51,116.51,116.51,116.51,55700000.0
2007-07-16 02:51:00,116.51,116.52,116.51,116.51,125800000.0
2007-07-16 02:52:00,116.51,116.51,116.49,116.5,204700000.0
2007-07-16 02:53:00,116.5,116.51,116.5,116.51,77300000.0
2007-07-16 02:54:00,116.5,116.51,116.5,116.51,40000000.0
2007-07-16 02:55:00,116.51,116.51,116.465,116.5,244700004.0
2007-07-16 02:56:00,116.51,116.51,116.48,116.48,56400002.0
2007-07-16 02:57:00,116.48,116.51,116.48,116.48,43000001.0
2007-07-16 02:58:00,116.52,116.52,116.48,116.51,182100000.0
2007-07-16 02:59:00,116.515,116.52,116.465,116.465,60200000.0
2007-07-16 03:00:00,116.51,116.51,116.5,116.5,27100000.0
2007-07-16 03:01:00,116.48,116.515,116.48,116.515,27100000.0
2007-07-16 03:02:00,116.52,116.52,116.5,116.5,279000007.0
2007-07-16 03:03:00,116.51,116.52,116.51,116.52,279000007.0
2007-07-16 03:04:00,116.52,116.53,116.52,116.53,185700006.0
2007-07-16 03:05:00,116.535,116.54,116.53,116.54,110200000.0
2007-07-16 03:06:00,116.53,116.54,116.5,116.5,127200004.0
2007-07-16 03:07:00,116.52,116.54,116.52,116.535,222000000.0
2007-07-16 03:08:00,116.53,116.53,116.515,116.515,86300000.0
2007-07-16 03:10:00,116.525,116.535,116.52,116.53,105400001.0
2007-07-16 03:11:00,116.53,116.53,116.52,116.52,26400000.0
2007-07-16 03:12:00,116.52,116.53,116.52,116.525,35000001.0
2007-07-16 03:13:00,116.52,116.52,116.52,116.52,60400002.0
2007-07-16 03:14:00,116.53,116.55,116.52,116.55,201400000.0
2007-07-16 03:15:00,116.56,116.575,116.55,116.575,154000002.0
2007-07-16 03:16:00,116.575,116.58,116.54,116.54,409400010.0
2007-07-16 03:17:00,116.58,116.595,116.54,116.59,317900010.0
2007-07-16 03:18:00,116.59,116.59,116.55,116.57,551200014.0
2007-07-16 03:19:00,116.56,116.59,116.56,116.58,238400004.0
2007-07-16 03:20:00,116.58,116.615,116.58,116.615,256600005.0
2007-07-16 03:21:00,116.615,116.64,116.575,116.63,487000010.0
2007-07-16 03:22:00,116.63,116.64,116.59,116.63,245500003.0
2007-07-16 03:23:00,116.63,116.63,116.59,116.605,416800004.0
2007-07-16 03:24:00,116.59,116.615,116.59,116.615,96600000.0
2007-07-16 03:26:00,116.61,116.61,116.6,116.6,105600000.0
2007-07-16 03:27:00,116.605,116.62,116.6,116.61,263800005.0
2007-07-16 03:29:00,116.62,116.66,116.62,116.66,87000001.0
2007-07-16 03:30:00,116.66,116.67,116.61,116.61,184800000.0
2007-07-16 03:31:00,116.66,116.67,116.61,116.61,380400003.0
2007-07-16 03:32:00,116.65,116.675,116.61,116.66,430600003.0
2007-07-16 03:33:00,116.66,116.66,116.62,116.63,227000000.0
2007-07-16 03:34:00,116.63,116.66,116.63,116.63,117900002.0
2007-07-16 03:35:00,116.625,116.63,116.62,116.625,193800007.0
2007-07-16 03:36:00,116.63,116.64,116.63,116.64,18400000.0
2007-07-16 03:37:00,116.64,116.65,116.63,116.63,71400000.0
2007-07-16 03:38:00,116.65,116.65,116.63,116.65,73400000.0
2007-07-16 03:39:00,116.65,116.65,116.645,116.645,27600000.0
2007-07-16 03:40:00,116.65,116.65,116.65,116.65,49600000.0
2007-07-16 03:41:00,116.66,116.66,116.66,116.66,50500000.0
2007-07-16 03:42:00,116.66,116.66,116.66,116.66,11000000.0
2007-07-16 03:43:00,116.66,116.66,116.66,116.66,15000000.0
2007-07-16 03:44:00,116.66,116.66,116.65,116.66,72200000.0
2007-07-16 03:45:00,116.66,116.67,116.66,116.67,45000000.0
2007-07-16 03:46:00,116.67,116.67,116.65,116.65,197200000.0
2007-07-16 03:47:00,116.66,116.66,116.64,116.64,66100000.0
2007-07-16 03:48:00,116.64,116.65,116.64,116.64,70900000.0
2007-07-16 03:49:00,116.66,116.66,116.65,116.65,70900000.0
2007-07-16 03:50:00,116.65,116.65,116.65,116.65,13600000.0
2007-07-16 03:51:00,116.65,116.65,116.65,116.65,23200000.0
2007-07-16 03:52:00,116.65,116.65,116.61,116.62,122200000.0
2007-07-16 03:53:00,116.63,116.63,116.62,116.62,68600000.0
2007-07-16 03:54:00,116.61,116.63,116.6,116.62,274500002.0
2007-07-16 03:55:00,116.62,116.63,116.61,116.63,200400005.0
2007-07-16 03:56:00,116.63,116.63,116.59,116.6,216100003.0
2007-07-16 03:57:00,116.6,116.61,116.57,116.59,729200015.0
2007-07-16 03:58:00,116.57,116.6,116.57,116.595,302700007.0
2007-07-16 03:59:00,116.6,116.62,116.59,116.6,340600007.0
2007-07-16 04:00:00,116.61,116.61,116.59,116.59,117700000.0
2007-07-16 04:01:00,116.59,116.59,116.58,116.59,58200000.0
2007-07-16 04:02:00,116.59,116.59,116.58,116.58,115600000.0
2007-07-16 04:03:00,116.58,116.59,116.58,116.58,56300000.0
2007-07-16 04:04:00,116.56,116.57,116.56,116.57,11200000.0
2007-07-16 04:05:00,116.58,116.58,116.58,116.58,11200000.0
2007-07-16 04:06:00,116.58,116.59,116.58,116.59,91200001.0
2007-07-16 04:08:00,116.59,116.59,116.59,116.59,3200000.0
2007-07-16 04:09:00,116.59,116.6,116.585,116.6,46500000.0
2007-07-16 04:10:00,116.6,116.6,116.59,116.6,29200000.0
2007-07-16 04:11:00,116.6,116.6,116.6,116.6,12800000.0
2007-07-16 04:12:00,116.6,116.61,116.59,116.6,42100000.0
2007-07-16 04:13:00,116.6,116.6,116.58,116.58,109500001.0
2007-07-16 04:14:00,116.58,116.61,116.58,116.61,194100004.0
2007-07-16 04:15:00,116.6,116.61,116.6,116.61,43200000.0
2007-07-16 04:16:00,116.6,116.6,116.6,116.6,47400000.0
2007-07-16 04:17:00,116.595,116.61,116.59,116.61,39600000.0
2007-07-16 04:18:00,116.61,116.61,116.6,116.61,29600000.0
2007-07-16 04:19:00,116.61,116.63,116.61,116.62,125500001.0
2007-07-16 04:20:00,116.62,116.62,116.61,116.61,50000000.0
2007-07-16 04:21:00,116.61,116.61,116.6,116.6,52000000.0
2007-07-16 04:22:00,116.6,116.6,116.6,116.6,33600000.0
2007-07-16 04:23:00,116.6,116.6,116.57,116.57,223200002.0
2007-07-16 04:24:00,116.58,116.6,116.57,116.6,170300000.0
2007-07-16 04:25:00,116.59,116.59,116.58,116.58,127500001.0
2007-07-16 04:26:00,116.59,116.59,116.58,116.58,15500000.0
2007-07-16 04:27:00,116.58,116.59,116.57,116.57,93699999.0
2007-07-16 04:28:00,116.58,116.6,116.58,116.59,92500001.0
2007-07-16 04:29:00,116.6,116.6,116.57,116.58,170100000.0
2007-07-16 04:30:00,116.59,116.59,116.56,116.57,169899998.0
2007-07-16 04:31:00,116.58,116.58,116.58,116.58,13400000.0
2007-07-16 04:32:00,116.58,116.58,116.52,116.555,134499998.0
2007-07-16 04:33:00,116.56,116.57,116.56,116.57,47600000.0
2007-07-16 04:34:00,116.57,116.57,116.57,116.57,4800000.0
2007-07-16 04:35:00,116.56,116.56,116.56,116.56,22400000.0
2007-07-16 04:36:00,116.56,116.56,116.55,116.555,69400002.0
2007-07-16 04:37:00,116.555,116.56,116.55,116.56,55500000.0
2007-07-16 04:38:00,116.56,116.56,116.56,116.56,4800000.0
2007-07-16 04:39:00,116.56,116.56,116.55,116.55,22700000.0
2007-07-16 04:40:00,116.55,116.57,116.55,116.55,59700001.0
2007-07-16 04:41:00,116.56,116.56,116.55,116.55,21900001.0
2007-07-16 04:42:00,116.56,116.57,116.54,116.54,69400000.0
2007-07-16 04:43:00,116.54,116.55,116.515,116.525,242600000.0
2007-07-16 04:44:00,116.525,116.535,116.5,116.51,248099998.0
2007-07-16 04:45:00,116.505,116.54,116.49,116.5,263299997.0
2007-07-16 04:46:00,116.49,116.5,116.49,116.5,201300000.0
2007-07-16 04:47:00,116.51,116.51,116.42,116.43,207599999.0
2007-07-16 04:48:00,116.43,116.455,116.4,116.41,286800001.0
2007-07-16 04:49:00,116.41,116.46,116.41,116.41,447200004.0
2007-07-16 04:50:00,116.395,116.43,116.395,116.43,158800002.0
2007-07-16 04:51:00,116.43,116.43,116.43,116.43,20800000.0
2007-07-16 04:52:00,116.43,116.44,116.43,116.44,151900000.0
2007-07-16 04:53:00,116.44,116.44,116.42,116.42,85500002.0
2007-07-16 04:54:00,116.43,116.44,116.43,116.43,207000000.0
2007-07-16 04:55:00,116.43,116.46,116.41,116.445,335500000.0
2007-07-16 04:56:00,116.45,116.52,116.45,116.52,352500000.0
2007-07-16 04:57:00,116.52,116.54,116.51,116.51,308499993.0
2007-07-16 04:58:00,116.51,116.55,116.48,116.5,457699996.0
2007-07-16 04:59:00,116.51,116.54,116.505,116.54,66400000.0
2007-07-16 05:00:00,116.54,116.54,116.49,116.49,134600001.0
2007-07-16 05:01:00,116.495,116.495,116.48,116.49,322400000.0
2007-07-16 05:02:00,116.49,116.5,116.485,116.5,146700000.0
2007-07-16 05:03:00,116.495,116.5,116.48,116.48,264000000.0
2007-07-16 05:04:00,116.48,116.48,116.47,116.475,70999999.0
2007-07-16 05:05:00,116.47,116.48,116.47,116.48,158700000.0
2007-07-16 05:06:00,116.48,116.485,116.45,116.465,220500000.0
2007-07-16 05:07:00,116.46,116.46,116.455,116.455,39800000.0
2007-07-16 05:08:00,116.45,116.465,116.45,116.45,110100000.0
2007-07-16 05:09:00,116.46,116.46,116.45,116.45,79500000.0
2007-07-16 05:10:00,116.455,116.455,116.45,116.45,63400000.0
2007-07-16 05:11:00,116.45,116.45,116.42,116.425,339200000.0
2007-07-16 05:12:00,116.425,116.425,116.375,116.42,210400002.0
2007-07-16 05:13:00,116.42,116.43,116.4,116.41,185200000.0
2007-07-16 05:14:00,116.42,116.42,116.405,116.42,89400000.0
2007-07-16 05:15:00,116.42,116.425,116.42,116.425,74900000.0
2007-07-16 05:16:00,116.42,116.43,116.42,116.43,172500000.0
2007-07-16 05:17:00,116.43,116.43,116.42,116.42,142500000.0
2007-07-16 05:18:00,116.42,116.42,116.41,116.41,133900000.0
2007-07-16 05:19:00,116.415,116.415,116.41,116.415,85000000.0
2007-07-16 05:20:00,116.41,116.415,116.41,116.415,74800000.0
2007-07-16 05:21:00,116.41,116.42,116.41,116.42,84000000.0
2007-07-16 05:22:00,116.42,116.43,116.42,116.42,174100000.0
2007-07-16 05:23:00,116.42,116.42,116.41,116.41,45400000.0
2007-07-16 05:24:00,116.42,116.42,116.41,116.41,11700000.0
2007-07-16 05:25:00,116.42,116.42,116.4,116.4,399500000.0
2007-07-16 05:26:00,116.41,116.41,116.38,116.38,147900000.0
2007-07-16 05:27:00,116.38,116.38,116.34,116.35,679400000.0
2007-07-16 05:28:00,116.35,116.375,116.34,116.36,622700000.0
2007-07-16 05:29:00,116.36,116.42,116.36,116.405,479100000.0
2007-07-16 05:30:00,116.41,116.415,116.4,116.41,147300000.0
2007-07-16 05:31:00,116.41,116.41,116.37,116.385,255199997.0
2007-07-16 05:32:00,116.385,116.385,116.37,116.38,235799995.0
2007-07-16 05:33:00,116.38,116.385,116.38,116.38,79900000.0
2007-07-16 05:34:00,116.38,116.39,116.38,116.38,45400000.0
2007-07-16 05:35:00,116.38,116.41,116.38,116.405,230999997.0
2007-07-16 05:36:00,116.405,116.435,116.4,116.43,349299999.0
2007-07-16 05:37:00,116.44,116.445,116.42,116.43,179900003.0
2007-07-16 05:38:00,116.44,116.44,116.43,116.435,126800003.0
2007-07-16 05:39:00,116.43,116.43,116.42,116.425,494900003.0
2007-07-16 05:40:00,116.43,116.43,116.41,116.42,169100000.0
2007-07-16 05:41:00,116.425,116.435,116.41,116.435,211100002.0
2007-07-16 05:42:00,116.44,116.44,116.425,116.435,130500000.0
2007-07-16 05:43:00,116.42,116.43,116.42,116.43,180700001.0
2007-07-16 05:44:00,116.43,116.43,116.42,116.43,148100002.0
2007-07-16 05:45:00,116.43,116.435,116.43,116.43,278200000.0
2007-07-16 05:46:00,116.43,116.43,116.4,116.42,507200000.0
2007-07-16 05:47:00,116.42,116.43,116.42,116.43,381700005.0
2007-07-16 05:48:00,116.44,116.44,116.44,116.44,1600000.0
2007-07-16 05:49:00,116.44,116.44,116.44,116.44,3200000.0
2007-07-16 05:50:00,116.44,116.45,116.44,116.45,140000000.0
2007-07-16 05:51:00,116.45,116.45,116.44,116.45,48700000.0
2007-07-16 05:52:00,116.45,116.45,116.45,116.45,5600000.0
2007-07-16 05:53:00,116.455,116.46,116.45,116.45,86800000.0
2007-07-16 05:54:00,116.46,116.46,116.45,116.45,91200000.0
2007-07-16 05:55:00,116.45,116.45,116.44,116.44,124400000.0
2007-07-16 05:56:00,116.44,116.47,116.44,116.45,54100000.0
2007-07-16 05:57:00,116.45,116.45,116.44,116.44,177700000.0
2007-07-16 05:58:00,116.435,116.44,116.43,116.44,91600000.0
2007-07-16 05:59:00,116.44,116.45,116.44,116.45,91200000.0
2007-07-16 06:00:00,116.445,116.45,116.44,116.445,103200000.0
2007-07-16 06:01:00,116.45,116.45,116.445,116.445,20800000.0
2007-07-16 06:02:00,116.45,116.45,116.44,116.44,37600000.0
2007-07-16 06:03:00,116.44,116.44,116.43,116.435,209900001.0
2007-07-16 06:04:00,116.435,116.45,116.435,116.45,116000000.0
2007-07-16 06:05:00,116.45,116.47,116.45,116.46,37500000.0
2007-07-16 06:06:00,116.46,116.47,116.46,116.46,98900000.0
2007-07-16 06:07:00,116.46,116.47,116.45,116.46,222100000.0
2007-07-16 06:08:00,116.455,116.47,116.455,116.47,201900000.0
2007-07-16 06:09:00,116.47,116.48,116.46,116.47,125399999.0
2007-07-16 06:10:00,116.48,116.48,116.48,116.48,1600000.0
2007-07-16 06:11:00,116.48,116.49,116.475,116.475,80600000.0
2007-07-16 06:12:00,116.48,116.51,116.48,116.51,254300000.0
2007-07-16 06:13:00,116.51,116.52,116.5,116.5,140000000.0
2007-07-16 06:14:00,116.51,116.51,116.5,116.51,30300000.0
2007-07-16 06:15:00,116.51,116.52,116.505,116.51,27300000.0
2007-07-16 06:16:00,116.51,116.51,116.49,116.495,204500002.0
2007-07-16 06:17:00,116.495,116.5,116.49,116.5,61000000.0
2007-07-16 06:18:00,116.5,116.5,116.49,116.49,179500000.0
2007-07-16 06:19:00,116.5,116.5,116.48,116.49,241300002.0
2007-07-16 06:20:00,116.49,116.49,116.48,116.48,270100001.0
2007-07-16 06:21:00,116.48,116.48,116.48,116.48,9500000.0
2007-07-16 06:22:00,116.48,116.48,116.47,116.47,69299999.0
2007-07-16 06:23:00,116.48,116.48,116.48,116.48,45300000.0
2007-07-16 06:24:00,116.48,116.49,116.46,116.47,214000001.0
2007-07-16 06:25:00,116.465,116.47,116.465,116.47,30500000.0
2007-07-16 06:26:00,116.47,116.47,116.44,116.44,108000000.0
2007-07-16 06:27:00,116.44,116.45,116.44,116.45,151200000.0
2007-07-16 06:28:00,116.45,116.46,116.43,116.43,113500000.0
2007-07-16 06:29:00,116.44,116.46,116.43,116.45,293600002.0
2007-07-16 06:30:00,116.46,116.46,116.43,116.45,128300001.0
2007-07-16 06:31:00,116.45,116.45,116.44,116.45,29500000.0
2007-07-16 06:32:00,116.45,116.45,116.44,116.44,19100000.0
2007-07-16 06:33:00,116.44,116.44,116.42,116.42,108600001.0
2007-07-16 06:34:00,116.43,116.43,116.42,116.42,100600001.0
2007-07-16 06:35:00,116.41,116.435,116.4,116.41,312499998.0
2007-07-16 06:36:00,116.41,116.43,116.41,116.41,17000000.0
2007-07-16 06:37:00,116.4,116.43,116.39,116.41,112600001.0
2007-07-16 06:38:00,116.41,116.42,116.395,116.4,576700006.0
2007-07-16 06:39:00,116.41,116.41,116.39,116.39,159300002.0
2007-07-16 06:40:00,116.4,116.4,116.4,116.4,26100000.0
2007-07-16 06:41:00,116.4,116.4,116.4,116.4,88800000.0
2007-07-16 06:42:00,116.4,116.46,116.4,116.425,212500001.0
2007-07-16 06:43:00,116.42,116.42,116.42,116.42,23800000.0
2007-07-16 06:44:00,116.42,116.45,116.41,116.425,138400002.0
2007-07-16 06:45:00,116.425,116.43,116.41,116.43,144000000.0
2007-07-16 06:46:00,116.43,116.43,116.39,116.415,166000000.0
2007-07-16 06:47:00,116.42,116.42,116.41,116.41,52800000.0
2007-07-16 06:48:00,116.41,116.44,116.41,116.44,123100000.0
2007-07-16 06:49:00,116.42,116.45,116.42,116.45,122900000.0
2007-07-16 06:50:00,116.45,116.45,116.42,116.45,346099999.0
2007-07-16 06:51:00,116.45,116.45,116.44,116.44,190700000.0
2007-07-16 06:52:00,116.44,116.44,116.44,116.44,69000000.0
2007-07-16 06:54:00,116.44,116.44,116.43,116.44,32200000.0
2007-07-16 06:55:00,116.44,116.44,116.44,116.44,20400000.0
2007-07-16 06:56:00,116.44,116.44,116.42,116.43,70400000.0
2007-07-16 06:57:00,116.43,116.43,116.41,116.42,223800000.0
2007-07-16 06:58:00,116.41,116.42,116.4,116.41,226600000.0
2007-07-16 06:59:00,116.41,116.42,116.4,116.42,311000000.0
2007-07-16 07:00:00,116.42,116.44,116.42,116.44,42600000.0
2007-07-16 07:01:00,116.44,116.45,116.44,116.44,118900000.0
2007-07-16 07:02:00,116.45,116.46,116.45,116.45,41300000.0
2007-07-16 07:03:00,116.46,116.46,116.45,116.45,39100000.0
2007-07-16 07:04:00,116.45,116.45,116.45,116.45,22300000.0
2007-07-16 07:05:00,116.45,116.45,116.45,116.45,5500000.0
2007-07-16 07:06:00,116.46,116.46,116.46,116.46,11700000.0
2007-07-16 07:07:00,116.46,116.49,116.45,116.49,159300000.0
2007-07-16 07:08:00,116.49,116.49,116.49,116.49,39000000.0
2007-07-16 07:09:00,116.49,116.49,116.48,116.49,22900000.0
2007-07-16 07:11:00,116.49,116.49,116.49,116.49,13400000.0
2007-07-16 07:12:00,116.49,116.49,116.49,116.49,56500000.0
2007-07-16 07:13:00,116.485,116.485,116.48,116.48,39000000.0
2007-07-16 07:14:00,116.48,116.48,116.48,116.48,40500000.0
2007-07-16 07:15:00,116.48,116.49,116.47,116.49,110500000.0
2007-07-16 07:16:00,116.49,116.51,116.485,116.51,451399998.0
2007-07-16 07:17:00,116.51,116.53,116.51,116.53,138800000.0
2007-07-16 07:18:00,116.53,116.54,116.515,116.53,157500000.0
2007-07-16 07:19:00,116.54,116.54,116.52,116.53,91800000.0
2007-07-16 07:20:00,116.54,116.55,116.54,116.55,63200000.0
2007-07-16 07:21:00,116.54,116.54,116.54,116.54,33600000.0
2007-07-16 07:22:00,116.54,116.54,116.53,116.53,59200000.0
2007-07-16 07:23:00,116.53,116.53,116.52,116.53,68600000.0
2007-07-16 07:24:00,116.52,116.53,116.51,116.51,194300000.0
2007-07-16 07:25:00,116.53,116.53,116.53,116.53,51300000.0
2007-07-16 07:26:00,116.53,116.54,116.53,116.53,138400000.0
2007-07-16 07:27:00,116.54,116.54,116.51,116.53,359600000.0
2007-07-16 07:29:00,116.535,116.55,116.535,116.55,170200000.0
2007-07-16 07:30:00,116.55,116.57,116.54,116.55,177800002.0
2007-07-16 07:31:00,116.555,116.565,116.55,116.56,150099999.0
2007-07-16 07:32:00,116.56,116.57,116.54,116.54,87300000.0
2007-07-16 07:33:00,116.55,116.55,116.53,116.55,533100006.0
2007-07-16 07:34:00,116.545,116.55,116.5,116.5,264000002.0
2007-07-16 07:35:00,116.49,116.51,116.48,116.51,454300002.0
2007-07-16 07:36:00,116.52,116.54,116.5,116.5,437699997.0
2007-07-16 07:37:00,116.5,116.54,116.49,116.54,440199997.0
2007-07-16 07:38:00,116.54,116.55,116.52,116.54,174900000.0
2007-07-16 07:39:00,116.54,116.57,116.54,116.54,386700001.0
2007-07-16 07:40:00,116.54,116.57,116.54,116.56,649800002.0
2007-07-16 07:41:00,116.56,116.58,116.55,116.555,404300002.0
2007-07-16 07:42:00,116.57,116.58,116.57,116.57,44300000.0
2007-07-16 07:43:00,116.57,116.57,116.545,116.55,89400000.0
2007-07-16 07:44:00,116.55,116.55,116.51,116.52,379899993.0
2007-07-16 07:45:00,116.53,116.53,116.52,116.53,252200000.0
2007-07-16 07:46:00,116.53,116.53,116.5,116.5,500400001.0
2007-07-16 07:47:00,116.5,116.51,116.49,116.51,149400000.0
2007-07-16 07:48:00,116.5,116.52,116.49,116.52,270900001.0
2007-07-16 07:49:00,116.52,116.56,116.52,116.56,78200000.0
2007-07-16 07:50:00,116.55,116.56,116.55,116.56,57500000.0
2007-07-16 07:51:00,116.55,116.56,116.54,116.55,159000000.0
2007-07-16 07:52:00,116.55,116.57,116.54,116.555,388000003.0
2007-07-16 07:53:00,116.55,116.56,116.55,116.56,189700005.0
2007-07-16 07:54:00,116.56,116.59,116.56,116.59,164800002.0
2007-07-16 07:55:00,116.58,116.59,116.58,116.58,99400000.0
2007-07-16 07:56:00,116.59,116.61,116.58,116.59,257300002.0
2007-07-16 07:57:00,116.6,116.6,116.565,116.59,227699999.0
2007-07-16 07:58:00,116.59,116.62,116.59,116.62,214100005.0
2007-07-16 07:59:00,116.6,116.62,116.6,116.62,245000002.0
2007-07-16 08:00:00,116.62,116.64,116.61,116.64,205700000.0
2007-07-16 08:01:00,116.64,116.69,116.61,116.67,931300000.0
2007-07-16 08:02:00,116.675,116.675,116.64,116.64,439099997.0
2007-07-16 08:03:00,116.64,116.645,116.6,116.6,263999998.0
2007-07-16 08:04:00,116.6,116.61,116.58,116.58,282399998.0
2007-07-16 08:05:00,116.58,116.58,116.55,116.56,405600004.0
2007-07-16 08:06:00,116.55,116.565,116.53,116.55,475600000.0
2007-07-16 08:07:00,116.555,116.56,116.55,116.55,177700000.0
2007-07-16 08:08:00,116.55,116.55,116.52,116.53,237400000.0
2007-07-16 08:09:00,116.53,116.53,116.51,116.51,333500002.0
2007-07-16 08:10:00,116.53,116.55,116.52,116.52,366399999.0
2007-07-16 08:11:00,116.53,116.53,116.48,116.49,368800000.0
2007-07-16 08:12:00,116.5,116.54,116.5,116.515,201800001.0
2007-07-16 08:13:00,116.52,116.535,116.51,116.52,477600001.0
2007-07-16 08:14:00,116.52,116.53,116.51,116.53,318700000.0
2007-07-16 08:15:00,116.53,116.56,116.52,116.56,157600000.0
2007-07-16 08:16:00,116.56,116.56,116.55,116.55,172600000.0
2007-07-16 08:17:00,116.56,116.575,116.55,116.575,149000000.0
2007-07-16 08:18:00,116.56,116.58,116.55,116.565,377100000.0
2007-07-16 08:19:00,116.565,116.615,116.55,116.61,602900002.0
2007-07-16 08:20:00,116.61,116.615,116.6,116.615,233700004.0
2007-07-16 08:21:00,116.62,116.62,116.6,116.605,117100001.0
2007-07-16 08:22:00,116.61,116.61,116.61,116.61,4000000.0
2007-07-16 08:23:00,116.615,116.63,116.58,116.58,165399999.0
2007-07-16 08:24:00,116.59,116.6,116.57,116.58,111900000.0
2007-07-16 08:25:00,116.58,116.59,116.58,116.585,114000000.0
2007-07-16 08:26:00,116.59,116.63,116.58,116.63,304700000.0
2007-07-16 08:27:00,116.63,116.635,116.62,116.625,199600000.0
2007-07-16 08:28:00,116.625,116.625,116.605,116.61,142600000.0
2007-07-16 08:29:00,116.6,116.61,116.6,116.6,74200000.0
2007-07-16 08:30:00,116.595,116.61,116.56,116.57,638900002.0
2007-07-16 08:31:00,116.57,116.57,116.48,116.48,644100003.0
2007-07-16 08:32:00,116.47,116.515,116.46,116.515,670600001.0
2007-07-16 08:33:00,116.515,116.53,116.48,116.48,415199999.0
2007-07-16 08:34:00,116.49,116.52,116.47,116.48,477099999.0
2007-07-16 08:35:00,116.48,116.5,116.48,116.5,397100000.0
2007-07-16 08:36:00,116.5,116.5,116.48,116.5,652900000.0
2007-07-16 08:37:00,116.5,116.5,116.49,116.5,174900000.0
2007-07-16 08:38:00,116.5,116.55,116.5,116.54,348400007.0
2007-07-16 08:39:00,116.53,116.54,116.51,116.53,129900001.0
2007-07-16 08:40:00,116.53,116.54,116.52,116.54,362500000.0
2007-07-16 08:41:00,116.54,116.54,116.53,116.53,166100000.0
2007-07-16 08:42:00,116.53,116.53,116.51,116.51,186299999.0
2007-07-16 08:43:00,116.52,116.52,116.415,116.42,797099999.0
2007-07-16 08:44:00,116.4,116.46,116.4,116.45,857999996.0
2007-07-16 08:45:00,116.45,116.49,116.44,116.44,306199999.0
2007-07-16 08:46:00,116.44,116.46,116.43,116.46,677899997.0
2007-07-16 08:47:00,116.46,116.5,116.46,116.49,477700001.0
2007-07-16 08:48:00,116.49,116.53,116.49,116.52,474000000.0
2007-07-16 08:49:00,116.52,116.56,116.51,116.56,499099997.0
2007-07-16 08:50:00,116.56,116.565,116.545,116.56,543500003.0
2007-07-16 08:51:00,116.55,116.6,116.55,116.585,549600005.0
2007-07-16 08:52:00,116.57,116.59,116.57,116.57,437899995.0
2007-07-16 08:53:00,116.57,116.58,116.555,116.58,305099999.0
2007-07-16 08:54:00,116.58,116.58,116.56,116.57,263399992.0
2007-07-16 08:55:00,116.57,116.58,116.565,116.565,70800000.0
2007-07-16 08:56:00,116.57,116.57,116.54,116.55,523900008.0
2007-07-16 08:57:00,116.55,116.605,116.54,116.56,599800000.0
2007-07-16 08:58:00,116.565,116.6,116.55,116.6,583500003.0
2007-07-16 08:59:00,116.6,116.6,116.58,116.58,73600000.0
2007-07-16 09:00:00,116.58,116.58,116.55,116.57,529800002.0
2007-07-16 09:01:00,116.575,116.595,116.54,116.57,908200002.0
2007-07-16 09:02:00,116.57,116.59,116.56,116.58,389799999.0
2007-07-16 09:03:00,116.59,116.59,116.575,116.575,123400000.0
2007-07-16 09:04:00,116.575,116.58,116.575,116.58,76800000.0
2007-07-16 09:05:00,116.58,116.61,116.56,116.56,234400000.0
2007-07-16 09:06:00,116.56,116.575,116.56,116.575,43900000.0
2007-07-16 09:07:00,116.65,116.66,116.62,116.64,129000001.0
2007-07-16 09:08:00,116.64,116.67,116.61,116.61,848100016.0
2007-07-16 09:09:00,116.61,116.61,116.56,116.57,363600001.0
2007-07-16 09:10:00,116.56,116.57,116.56,116.565,359400011.0
2007-07-16 09:11:00,116.56,116.57,116.545,116.55,468200006.0
2007-07-16 09:12:00,116.56,116.56,116.55,116.55,449200000.0
2007-07-16 09:13:00,116.55,116.55,116.48,116.49,362700002.0
2007-07-16 09:14:00,116.49,116.5,116.41,116.42,819700007.0
2007-07-16 09:15:00,116.42,116.44,116.41,116.415,660899996.0
2007-07-16 09:16:00,116.42,116.43,116.39,116.41,1093900007.0
2007-07-16 09:17:00,116.41,116.47,116.405,116.47,1098700004.0
2007-07-16 09:18:00,116.47,116.47,116.44,116.44,936300026.0
2007-07-16 09:19:00,116.44,116.46,116.435,116.46,471400011.0
2007-07-16 09:20:00,116.46,116.47,116.455,116.46,368700001.0
2007-07-16 09:21:00,116.46,116.48,116.45,116.47,635900003.0
2007-07-16 09:22:00,116.47,116.48,116.455,116.46,777200003.0
2007-07-16 09:23:00,116.46,116.48,116.46,116.48,258400002.0
2007-07-16 09:24:00,116.47,116.48,116.47,116.48,187400003.0
2007-07-16 09:25:00,116.49,116.51,116.47,116.51,525600001.0
2007-07-16 09:26:00,116.5,116.51,116.49,116.5,365399999.0
2007-07-16 09:27:00,116.5,116.5,116.49,116.5,393600000.0
2007-07-16 09:28:00,116.51,116.51,116.46,116.47,824199995.0
2007-07-16 09:29:00,116.47,116.49,116.45,116.45,311300003.0
2007-07-16 09:30:00,116.46,116.46,116.45,116.46,326300005.0
2007-07-16 09:31:00,116.46,116.47,116.45,116.47,244400000.0
2007-07-16 09:32:00,116.47,116.48,116.455,116.465,367199998.0
2007-07-16 09:33:00,116.46,116.49,116.44,116.45,1101599997.0
2007-07-16 09:34:00,116.46,116.46,116.43,116.44,158499999.0
2007-07-16 09:35:00,116.44,116.47,116.43,116.47,599999999.0
2007-07-16 09:36:00,116.47,116.5,116.46,116.475,429000002.0
2007-07-16 09:37:00,116.48,116.5,116.465,116.49,936999996.0
2007-07-16 09:38:00,116.49,116.5,116.49,116.5,365800007.0
2007-07-16 09:39:00,116.49,116.5,116.46,116.47,332500008.0
2007-07-16 09:40:00,116.47,116.47,116.43,116.45,609799995.0
2007-07-16 09:41:00,116.45,116.48,116.44,116.47,983400005.0
2007-07-16 09:42:00,116.47,116.48,116.435,116.45,729900001.0
2007-07-16 09:43:00,116.45,116.45,116.43,116.44,331400000.0
2007-07-16 09:44:00,116.44,116.45,116.4,116.44,946700012.0
2007-07-16 09:45:00,116.45,116.48,116.42,116.48,1092000013.0
2007-07-16 09:46:00,116.485,116.51,116.48,116.5,419000003.0
2007-07-16 09:47:00,116.49,116.49,116.47,116.47,772300001.0
2007-07-16 09:48:00,116.47,116.48,116.44,116.48,749799998.0
2007-07-16 09:49:00,116.47,116.48,116.445,116.46,904100000.0
2007-07-16 09:50:00,116.46,116.48,116.46,116.48,231700000.0
2007-07-16 09:51:00,116.48,116.48,116.47,116.47,110700001.0
2007-07-16 09:52:00,116.48,116.48,116.47,116.47,119400000.0
2007-07-16 09:53:00,116.48,116.48,116.415,116.48,521200005.0
2007-07-16 09:54:00,116.48,116.49,116.48,116.48,603400008.0
2007-07-16 09:55:00,116.48,116.545,116.48,116.545,1243699992.0
2007-07-16 09:56:00,116.55,116.55,116.525,116.53,468300003.0
2007-07-16 09:57:00,116.54,116.54,116.52,116.52,251200000.0
2007-07-16 09:58:00,116.52,116.54,116.47,116.53,1015200001.0
2007-07-16 09:59:00,116.53,116.54,116.49,116.5,403500006.0
2007-07-16 10:00:00,116.51,116.53,116.51,116.52,65500000.0
2007-07-16 10:01:00,116.52,116.53,116.51,116.51,220800001.0
2007-07-16 10:02:00,116.51,116.51,116.49,116.51,305599996.0
2007-07-16 10:03:00,116.51,116.52,116.51,116.52,167200000.0
2007-07-16 10:04:00,116.52,116.52,116.47,116.47,368199998.0
2007-07-16 10:05:00,116.48,116.48,116.455,116.47,277300000.0
2007-07-16 10:06:00,116.47,116.5,116.47,116.48,279900002.0
2007-07-16 10:07:00,116.47,116.5,116.47,116.5,274700002.0
2007-07-16 10:08:00,116.5,116.5,116.47,116.47,227300003.0
2007-07-16 10:09:00,116.48,116.49,116.47,116.47,210100001.0
2007-07-16 10:10:00,116.47,116.475,116.46,116.47,328500003.0
2007-07-16 10:11:00,116.47,116.48,116.47,116.47,90300001.0
2007-07-16 10:12:00,116.46,116.48,116.445,116.48,238700000.0
2007-07-16 10:13:00,116.48,116.5,116.47,116.5,68300000.0
2007-07-16 10:14:00,116.49,116.5,116.49,116.49,54000000.0
2007-07-16 10:15:00,116.49,116.49,116.48,116.48,300499999.0
2007-07-16 10:16:00,116.49,116.53,116.49,116.53,289400003.0
2007-07-16 10:17:00,116.53,116.54,116.52,116.53,428300007.0
2007-07-16 10:18:00,116.54,116.55,116.53,116.55,388400002.0
2007-07-16 10:19:00,116.55,116.56,116.55,116.55,94000000.0
2007-07-16 10:20:00,116.55,116.56,116.54,116.54,141500000.0
2007-07-16 10:21:00,116.54,116.54,116.52,116.525,196299996.0
2007-07-16 10:22:00,116.55,116.55,116.53,116.54,582599986.0
2007-07-16 10:23:00,116.535,116.535,116.5,116.5,386500000.0
2007-07-16 10:24:00,116.5,116.54,116.48,116.54,1072600002.0
2007-07-16 10:25:00,116.55,116.56,116.54,116.55,426600012.0
2007-07-16 10:26:00,116.56,116.58,116.525,116.555,743199998.0
2007-07-16 10:27:00,116.56,116.56,116.54,116.56,140500001.0
2007-07-16 10:28:00,116.56,116.61,116.555,116.61,257600004.0
2007-07-16 10:29:00,116.61,116.66,116.61,116.61,472100001.0
2007-07-16 10:30:00,116.61,116.7,116.6,116.68,774900001.0
2007-07-16 10:31:00,116.68,116.68,116.64,116.64,322100002.0
2007-07-16 10:32:00,116.64,116.65,116.635,116.635,466400004.0
2007-07-16 10:33:00,116.635,116.65,116.625,116.65,263600001.0
2007-07-16 10:34:00,116.65,116.65,116.64,116.64,128600002.0
2007-07-16 10:35:00,116.64,116.645,116.63,116.64,248000001.0
2007-07-16 10:36:00,116.64,116.64,116.57,116.57,505799992.0
2007-07-16 10:37:00,116.57,116.57,116.52,116.55,322899998.0
2007-07-16 10:38:00,116.545,116.57,116.535,116.56,866300008.0
2007-07-16 10:39:00,116.57,116.6,116.56,116.59,887000006.0
2007-07-16 10:40:00,116.59,116.59,116.56,116.56,372600004.0
2007-07-16 10:41:00,116.56,116.56,116.53,116.545,1032999985.0
2007-07-16 10:42:00,116.545,116.57,116.545,116.57,366300000.0
2007-07-16 10:43:00,116.57,116.58,116.56,116.57,306600002.0
2007-07-16 10:44:00,116.57,116.58,116.56,116.58,511299994.0
2007-07-16 10:45:00,116.58,116.59,116.575,116.59,269900000.0
2007-07-16 10:46:00,116.59,116.61,116.56,116.59,941600014.0
2007-07-16 10:47:00,116.595,116.61,116.59,116.59,610200004.0
2007-07-16 10:48:00,116.585,116.59,116.585,116.59,61200001.0
2007-07-16 10:49:00,116.59,116.59,116.515,116.52,724000001.0
2007-07-16 10:50:00,116.52,116.57,116.52,116.57,747900000.0
2007-07-16 10:51:00,116.57,116.57,116.535,116.55,471799996.0
2007-07-16 10:52:00,116.54,116.54,116.515,116.52,495500004.0
2007-07-16 10:53:00,116.53,116.55,116.51,116.51,388000000.0
2007-07-16 10:54:00,116.53,116.53,116.5,116.5,172399999.0
2007-07-16 10:55:00,116.5,116.52,116.49,116.49,224100001.0
2007-07-16 10:56:00,116.5,116.5,116.48,116.49,699600003.0
2007-07-16 10:57:00,116.49,116.5,116.47,116.49,158000000.0
2007-07-16 10:58:00,116.49,116.49,116.46,116.47,112000000.0
2007-07-16 10:59:00,116.46,116.48,116.43,116.45,356300001.0
2007-07-16 11:00:00,116.45,116.45,116.42,116.43,1005500012.0
2007-07-16 11:01:00,116.43,116.43,116.39,116.39,729499998.0
2007-07-16 11:02:00,116.39,116.41,116.39,116.4,781199998.0
2007-07-16 11:03:00,116.4,116.42,116.385,116.395,544800002.0
2007-07-16 11:04:00,116.4,116.42,116.38,116.39,478199998.0
2007-07-16 11:05:00,116.39,116.41,116.37,116.38,818399993.0
2007-07-16 11:06:00,116.38,116.38,116.34,116.35,898400000.0
2007-07-16 11:07:00,116.36,116.38,116.335,116.34,315600005.0
2007-07-16 11:08:00,116.33,116.36,116.33,116.36,743599999.0
2007-07-16 11:09:00,116.35,116.36,116.34,116.35,337099998.0
2007-07-16 11:10:00,116.35,116.38,116.34,116.34,1029799991.0
2007-07-16 11:11:00,116.34,116.38,116.34,116.36,524099996.0
2007-07-16 11:12:00,116.37,116.37,116.35,116.36,346800002.0
2007-07-16 11:13:00,116.37,116.37,116.35,116.35,385700007.0
2007-07-16 11:14:00,116.35,116.36,116.33,116.36,684700010.0
2007-07-16 11:15:00,116.36,116.37,116.36,116.37,305600005.0
2007-07-16 11:16:00,116.37,116.38,116.37,116.38,872200018.0
2007-07-16 11:17:00,116.38,116.4,116.38,116.39,214900000.0
2007-07-16 11:18:00,116.39,116.39,116.37,116.38,230199999.0
2007-07-16 11:19:00,116.38,116.38,116.345,116.36,433900000.0
2007-07-16 11:20:00,116.37,116.38,116.36,116.37,341299999.0
2007-07-16 11:21:00,116.36,116.415,116.33,116.41,788800003.0
2007-07-16 11:22:00,116.41,116.41,116.35,116.36,1325399980.0
2007-07-16 11:23:00,116.36,116.36,116.33,116.335,185500000.0
2007-07-16 11:24:00,116.35,116.36,116.31,116.32,331099994.0
2007-07-16 11:25:00,116.32,116.32,116.27,116.285,917900013.0
2007-07-16 11:26:00,116.28,116.3,116.26,116.27,914900013.0
2007-07-16 11:27:00,116.26,116.3,116.25,116.27,946299999.0
2007-07-16 11:28:00,116.26,116.29,116.25,116.27,365699993.0
2007-07-16 11:29:00,116.28,116.29,116.27,116.29,346499997.0
2007-07-16 11:30:00,116.29,116.31,116.29,116.3,527800007.0
2007-07-16 11:31:00,116.3,116.33,116.3,116.33,469300001.0
2007-07-16 11:32:00,116.33,116.36,116.33,116.36,618499993.0
2007-07-16 11:33:00,116.36,116.36,116.33,116.35,539699996.0
2007-07-16 11:34:00,116.35,116.35,116.31,116.32,622799988.0
2007-07-16 11:35:00,116.32,116.32,116.3,116.31,543100000.0
2007-07-16 11:36:00,116.32,116.33,116.32,116.32,158500000.0
2007-07-16 11:37:00,116.32,116.35,116.3,116.34,907299996.0
2007-07-16 11:38:00,116.35,116.35,116.33,116.35,479500007.0
2007-07-16 11:39:00,116.36,116.37,116.35,116.36,495399996.0
2007-07-16 11:40:00,116.355,116.37,116.35,116.35,175399999.0
2007-07-16 11:41:00,116.36,116.38,116.34,116.34,408100001.0
2007-07-16 11:42:00,116.37,116.38,116.35,116.36,327699997.0
2007-07-16 11:43:00,116.36,116.38,116.35,116.37,320799999.0
2007-07-16 11:44:00,116.37,116.37,116.33,116.34,519100000.0
2007-07-16 11:45:00,116.33,116.37,116.33,116.37,565700002.0
2007-07-16 11:46:00,116.36,116.37,116.35,116.37,169300000.0
2007-07-16 11:47:00,116.35,116.36,116.34,116.34,243600000.0
2007-07-16 11:48:00,116.335,116.35,116.3,116.3,464399994.0
2007-07-16 11:49:00,116.31,116.32,116.28,116.28,381900000.0
2007-07-16 11:50:00,116.28,116.3,116.28,116.3,144000000.0
2007-07-16 11:51:00,116.3,116.3,116.275,116.29,356700000.0
2007-07-16 11:52:00,116.29,116.3,116.27,116.28,252599999.0
2007-07-16 11:53:00,116.29,116.29,116.27,116.27,265600000.0
2007-07-16 11:54:00,116.28,116.29,116.235,116.25,654600000.0
2007-07-16 11:55:00,116.25,116.26,116.22,116.24,593500000.0
2007-07-16 11:56:00,116.24,116.24,116.16,116.21,689900007.0
2007-07-16 11:57:00,116.2,116.23,116.18,116.19,574100001.0
2007-07-16 11:58:00,116.2,116.2,116.145,116.15,508900002.0
2007-07-16 11:59:00,116.16,116.21,116.14,116.2,440100001.0
2007-07-16 12:00:00,116.2,116.2,116.16,116.18,407800007.0
2007-07-16 12:01:00,116.18,116.18,116.12,116.12,615800016.0
2007-07-16 12:02:00,116.15,116.15,116.12,116.14,388400005.0
2007-07-16 12:03:00,116.15,116.19,116.14,116.18,390700002.0
2007-07-16 12:04:00,116.19,116.2,116.17,116.2,795800000.0
2007-07-16 12:05:00,116.2,116.2,116.18,116.19,370400000.0
2007-07-16 12:06:00,116.19,116.22,116.18,116.22,441599995.0
2007-07-16 12:07:00,116.22,116.23,116.18,116.21,329700000.0
2007-07-16 12:08:00,116.2,116.22,116.18,116.21,368200000.0
2007-07-16 12:09:00,116.195,116.23,116.185,116.23,197800000.0
2007-07-16 12:10:00,116.22,116.23,116.19,116.215,239900002.0
2007-07-16 12:11:00,116.21,116.23,116.2,116.21,215300000.0
2007-07-16 12:12:00,116.21,116.23,116.18,116.21,331200002.0
2007-07-16 12:13:00,116.21,116.25,116.21,116.25,218800000.0
2007-07-16 12:14:00,116.25,116.25,116.23,116.23,222000002.0
2007-07-16 12:15:00,116.23,116.24,116.215,116.24,246200003.0
2007-07-16 12:16:00,116.225,116.24,116.22,116.22,108700001.0
2007-07-16 12:17:00,116.23,116.24,116.22,116.23,64900000.0
2007-07-16 12:18:00,116.23,116.23,116.21,116.22,475100000.0
2007-07-16 12:19:00,116.22,116.22,116.175,116.19,279799995.0
2007-07-16 12:20:00,116.18,116.2,116.18,116.2,197899998.0
2007-07-16 12:21:00,116.2,116.22,116.2,116.2,252400000.0
2007-07-16 12:22:00,116.22,116.23,116.21,116.23,394799999.0
2007-07-16 12:23:00,116.23,116.25,116.23,116.25,334999997.0
2007-07-16 12:24:00,116.25,116.3,116.25,116.28,846100008.0
2007-07-16 12:25:00,116.28,116.31,116.28,116.31,289199999.0
2007-07-16 12:26:00,116.31,116.325,116.29,116.325,724399999.0
2007-07-16 12:27:00,116.32,116.33,116.31,116.31,860800007.0
2007-07-16 12:28:00,116.31,116.315,116.305,116.305,235200002.0
2007-07-16 12:30:00,116.305,116.305,116.29,116.3,161000002.0
2007-07-16 12:31:00,116.3,116.3,116.28,116.29,488400002.0
2007-07-16 12:32:00,116.29,116.32,116.28,116.32,266400002.0
2007-07-16 12:33:00,116.32,116.33,116.285,116.325,464399996.0
2007-07-16 12:34:00,116.325,116.325,116.3,116.32,379300002.0
2007-07-16 12:35:00,116.32,116.33,116.31,116.325,416200001.0
2007-07-16 12:36:00,116.34,116.35,116.33,116.335,307100006.0
2007-07-16 12:37:00,116.34,116.35,116.33,116.335,186000000.0
2007-07-16 12:38:00,116.35,116.35,116.33,116.33,315399998.0
2007-07-16 12:39:00,116.33,116.35,116.33,116.34,247300004.0
2007-07-16 12:40:00,116.34,116.355,116.34,116.355,356700013.0
2007-07-16 12:41:00,116.355,116.355,116.345,116.345,33500000.0
2007-07-16 12:42:00,116.35,116.355,116.34,116.34,228500001.0
2007-07-16 12:43:00,116.34,116.34,116.295,116.33,456599996.0
2007-07-16 12:44:00,116.33,116.33,116.285,116.315,460899993.0
2007-07-16 12:45:00,116.32,116.325,116.29,116.295,446900002.0
2007-07-16 12:46:00,116.3,116.325,116.295,116.32,538899998.0
2007-07-16 12:47:00,116.32,116.35,116.315,116.32,1057900006.0
2007-07-16 12:48:00,116.32,116.325,116.295,116.31,780999993.0
2007-07-16 12:49:00,116.31,116.31,116.3,116.31,173800002.0
2007-07-16 12:50:00,116.305,116.32,116.28,116.28,490799995.0
2007-07-16 12:51:00,116.28,116.31,116.28,116.29,330700002.0
2007-07-16 12:52:00,116.29,116.305,116.27,116.305,435499999.0
2007-07-16 12:53:00,116.31,116.31,116.3,116.3,64800000.0
2007-07-16 12:54:00,116.305,116.33,116.3,116.32,163500000.0
2007-07-16 12:55:00,116.32,116.32,116.3,116.3,366299999.0
2007-07-16 12:56:00,116.31,116.31,116.26,116.26,236199999.0
2007-07-16 12:57:00,116.26,116.27,116.26,116.265,356700008.0
2007-07-16 12:58:00,116.26,116.29,116.255,116.265,597599990.0
2007-07-16 12:59:00,116.285,116.29,116.245,116.245,536600006.0
2007-07-16 13:00:00,116.245,116.27,116.23,116.25,359900004.0
2007-07-16 13:01:00,116.27,116.27,116.25,116.25,120600002.0
2007-07-16 13:02:00,116.27,116.27,116.25,116.26,107100001.0
2007-07-16 13:03:00,116.26,116.27,116.24,116.27,318600002.0
2007-07-16 13:04:00,116.27,116.29,116.26,116.27,437800009.0
2007-07-16 13:05:00,116.27,116.29,116.27,116.29,300900010.0
2007-07-16 13:06:00,116.28,116.3,116.255,116.3,456200002.0
2007-07-16 13:07:00,116.3,116.32,116.3,116.315,142500003.0
2007-07-16 13:08:00,116.32,116.34,116.32,116.32,656300013.0
2007-07-16 13:09:00,116.33,116.34,116.33,116.34,234400000.0
2007-07-16 13:10:00,116.34,116.34,116.32,116.33,267599999.0
2007-07-16 13:11:00,116.33,116.35,116.32,116.34,333600001.0
2007-07-16 13:12:00,116.335,116.34,116.32,116.33,394299998.0
2007-07-16 13:13:00,116.325,116.325,116.3,116.32,338999995.0
2007-07-16 13:14:00,116.32,116.32,116.315,116.32,76800000.0
2007-07-16 13:15:00,116.32,116.32,116.31,116.31,73100002.0
2007-07-16 13:16:00,116.32,116.33,116.32,116.32,69900000.0
2007-07-16 13:17:00,116.32,116.32,116.31,116.31,8800000.0
2007-07-16 13:18:00,116.3,116.3,116.25,116.28,432600004.0
2007-07-16 13:19:00,116.28,116.31,116.25,116.3,303400003.0
2007-07-16 13:20:00,116.3,116.31,116.3,116.3,139599998.0
2007-07-16 13:21:00,116.3,116.32,116.3,116.31,253100002.0
2007-07-16 13:22:00,116.31,116.31,116.27,116.275,540100005.0
2007-07-16 13:23:00,116.27,116.29,116.27,116.275,686100001.0
2007-07-16 13:24:00,116.27,116.29,116.27,116.285,148200002.0
2007-07-16 13:25:00,116.28,116.29,116.28,116.28,81900001.0
2007-07-16 13:26:00,116.3,116.3,116.29,116.3,95200000.0
2007-07-16 13:27:00,116.31,116.33,116.3,116.33,614999998.0
2007-07-16 13:28:00,116.315,116.32,116.3,116.315,672599997.0
2007-07-16 13:29:00,116.32,116.32,116.31,116.315,610000011.0
2007-07-16 13:30:00,116.315,116.315,116.3,116.3,313399992.0
2007-07-16 13:31:00,116.3,116.32,116.275,116.3,535299994.0
2007-07-16 13:32:00,116.31,116.34,116.3,116.33,284700002.0
2007-07-16 13:33:00,116.33,116.33,116.33,116.33,33600000.0
2007-07-16 13:34:00,116.33,116.35,116.315,116.33,573400008.0
2007-07-16 13:35:00,116.33,116.34,116.31,116.34,449400010.0
2007-07-16 13:36:00,116.34,116.35,116.33,116.35,68499999.0
2007-07-16 13:37:00,116.35,116.35,116.34,116.35,56000000.0
2007-07-16 13:38:00,116.34,116.35,116.34,116.34,36699999.0
2007-07-16 13:39:00,116.35,116.36,116.34,116.34,206700000.0
2007-07-16 13:40:00,116.34,116.37,116.34,116.36,114400000.0
2007-07-16 13:41:00,116.36,116.36,116.34,116.35,169200000.0
2007-07-16 13:42:00,116.35,116.36,116.33,116.36,368300000.0
2007-07-16 13:43:00,116.36,116.38,116.36,116.38,222399998.0
2007-07-16 13:44:00,116.38,116.39,116.38,116.38,137600000.0
2007-07-16 13:45:00,116.39,116.4,116.38,116.39,95900001.0
2007-07-16 13:46:00,116.4,116.41,116.38,116.39,258399999.0
2007-07-16 13:47:00,116.4,116.41,116.39,116.39,137700000.0
2007-07-16 13:48:00,116.39,116.39,116.38,116.39,314200001.0
2007-07-16 13:49:00,116.39,116.4,116.39,116.39,36000000.0
2007-07-16 13:50:00,116.4,116.42,116.38,116.42,505500004.0
2007-07-16 13:51:00,116.42,116.43,116.41,116.43,561000002.0
2007-07-16 13:52:00,116.43,116.43,116.41,116.42,734000001.0
2007-07-16 13:53:00,116.42,116.42,116.37,116.38,538300000.0
2007-07-16 13:54:00,116.38,116.4,116.37,116.4,766100011.0
2007-07-16 13:55:00,116.4,116.4,116.29,116.29,646800004.0
2007-07-16 13:56:00,116.29,116.35,116.29,116.35,547300000.0
2007-07-16 13:57:00,116.35,116.4,116.345,116.38,1101200004.0
2007-07-16 13:58:00,116.38,116.38,116.35,116.35,188500001.0
2007-07-16 13:59:00,116.35,116.35,116.34,116.34,157299999.0
2007-07-16 14:00:00,116.34,116.36,116.325,116.35,474399994.0
2007-07-16 14:01:00,116.35,116.35,116.34,116.35,169199996.0
2007-07-16 14:02:00,116.35,116.37,116.35,116.36,221899997.0
2007-07-16 14:03:00,116.37,116.4,116.36,116.4,225000000.0
2007-07-16 14:04:00,116.4,116.42,116.38,116.41,311200003.0
2007-07-16 14:05:00,116.41,116.45,116.405,116.44,303200000.0
2007-07-16 14:06:00,116.44,116.44,116.42,116.44,184400003.0
2007-07-16 14:07:00,116.44,116.45,116.43,116.45,251399996.0
2007-07-16 14:08:00,116.44,116.44,116.43,116.44,92800000.0
2007-07-16 14:09:00,116.43,116.44,116.43,116.44,200299998.0
2007-07-16 14:10:00,116.44,116.45,116.44,116.44,55100000.0
2007-07-16 14:11:00,116.44,116.45,116.435,116.44,131800001.0
2007-07-16 14:12:00,116.44,116.45,116.43,116.43,155099998.0
2007-07-16 14:13:00,116.43,116.45,116.425,116.45,62200000.0
2007-07-16 14:14:00,116.45,116.45,116.37,116.38,533700003.0
2007-07-16 14:15:00,116.375,116.41,116.36,116.41,306400001.0
2007-07-16 14:16:00,116.4,116.4,116.365,116.38,831499991.0
2007-07-16 14:17:00,116.38,116.38,116.37,116.38,386800000.0
2007-07-16 14:18:00,116.37,116.4,116.37,116.39,98300000.0
2007-07-16 14:19:00,116.4,116.4,116.39,116.4,57600000.0
2007-07-16 14:20:00,116.4,116.4,116.37,116.39,259900001.0
2007-07-16 14:21:00,116.39,116.39,116.35,116.35,590799999.0
2007-07-16 14:22:00,116.35,116.38,116.33,116.36,501100002.0
2007-07-16 14:23:00,116.37,116.37,116.33,116.34,704400004.0
2007-07-16 14:24:00,116.34,116.36,116.32,116.34,564500008.0
2007-07-16 14:25:00,116.35,116.36,116.32,116.33,364100000.0
2007-07-16 14:26:00,116.33,116.34,116.31,116.34,140300001.0
2007-07-16 14:27:00,116.34,116.35,116.32,116.34,206800001.0
2007-07-16 14:28:00,116.34,116.34,116.32,116.33,203199996.0
2007-07-16 14:29:00,116.33,116.36,116.315,116.36,371699998.0
2007-07-16 14:30:00,116.39,116.39,116.245,116.33,1067199997.0
2007-07-16 14:31:00,116.32,116.35,116.295,116.35,635000004.0
2007-07-16 14:32:00,116.34,116.35,116.29,116.3,769700000.0
2007-07-16 14:33:00,116.3,116.3,116.27,116.29,1038600004.0
2007-07-16 14:34:00,116.29,116.33,116.28,116.3,582399997.0
2007-07-16 14:35:00,116.29,116.32,116.29,116.31,341099997.0
2007-07-16 14:36:00,116.3,116.33,116.295,116.32,223500005.0
2007-07-16 14:37:00,116.32,116.37,116.32,116.36,411100003.0
2007-07-16 14:38:00,116.36,116.36,116.33,116.33,375399998.0
2007-07-16 14:39:00,116.33,116.33,116.3,116.32,608700003.0
2007-07-16 14:40:00,116.32,116.34,116.315,116.33,359800001.0
2007-07-16 14:41:00,116.33,116.36,116.325,116.36,358499999.0
2007-07-16 14:42:00,116.37,116.37,116.34,116.35,446500006.0
2007-07-16 14:43:00,116.335,116.38,116.33,116.36,726000005.0
2007-07-16 14:44:00,116.36,116.36,116.32,116.32,448500003.0
2007-07-16 14:45:00,116.33,116.34,116.305,116.32,587599990.0
2007-07-16 14:46:00,116.305,116.34,116.305,116.34,385600007.0
2007-07-16 14:47:00,116.34,116.35,116.31,116.33,657500011.0
2007-07-16 14:48:00,116.33,116.33,116.305,116.32,505400004.0
2007-07-16 14:49:00,116.31,116.33,116.26,116.3,745500011.0
2007-07-16 14:50:00,116.31,116.31,116.28,116.28,221300000.0
2007-07-16 14:51:00,116.29,116.3,116.28,116.29,174500000.0
2007-07-16 14:52:00,116.29,116.31,116.29,116.29,470999995.0
2007-07-16 14:53:00,116.29,116.31,116.29,116.3,126900000.0
2007-07-16 14:54:00,116.3,116.31,116.3,116.3,75200000.0
2007-07-16 14:55:00,116.3,116.31,116.28,116.29,110100000.0
2007-07-16 14:56:00,116.29,116.3,116.285,116.3,88800000.0
2007-07-16 14:57:00,116.3,116.33,116.3,116.305,193700003.0
2007-07-16 14:58:00,116.305,116.32,116.3,116.31,161200001.0
2007-07-16 14:59:00,116.3,116.32,116.3,116.32,126000000.0
2007-07-16 15:00:00,116.32,116.32,116.32,116.32,45900000.0
2007-07-16 15:01:00,116.32,116.35,116.31,116.35,586700004.0
2007-07-16 15:02:00,116.35,116.37,116.33,116.36,494100003.0
2007-07-16 15:03:00,116.36,116.38,116.36,116.37,173700000.0
2007-07-16 15:04:00,116.37,116.37,116.33,116.34,268100002.0
2007-07-16 15:05:00,116.33,116.33,116.32,116.32,208500000.0
2007-07-16 15:06:00,116.32,116.33,116.28,116.3,701799994.0
2007-07-16 15:07:00,116.3,116.31,116.28,116.28,582700006.0
2007-07-16 15:08:00,116.29,116.29,116.29,116.29,374400000.0
2007-07-16 15:09:00,116.3,116.32,116.29,116.32,358900000.0
2007-07-16 15:10:00,116.32,116.35,116.31,116.33,650000001.0
2007-07-16 15:11:00,116.33,116.34,116.31,116.32,696400000.0
2007-07-16 15:12:00,116.31,116.36,116.31,116.34,529699999.0
2007-07-16 15:13:00,116.34,116.36,116.33,116.34,703200002.0
2007-07-16 15:14:00,116.34,116.35,116.33,116.34,195300000.0
2007-07-16 15:15:00,116.34,116.35,116.33,116.33,217900001.0
2007-07-16 15:16:00,116.34,116.36,116.32,116.36,487100001.0
2007-07-16 15:17:00,116.36,116.36,116.335,116.36,448600002.0
2007-07-16 15:18:00,116.36,116.37,116.33,116.36,591800005.0
2007-07-16 15:19:00,116.35,116.36,116.345,116.35,180200001.0
2007-07-16 15:20:00,116.36,116.36,116.35,116.35,91600000.0
2007-07-16 15:21:00,116.36,116.36,116.345,116.35,386000001.0
2007-07-16 15:22:00,116.35,116.36,116.33,116.34,325300001.0
2007-07-16 15:23:00,116.34,116.34,116.31,116.33,987500002.0
2007-07-16 15:24:00,116.33,116.34,116.32,116.33,207400006.0
2007-07-16 15:25:00,116.34,116.34,116.33,116.33,293499998.0
2007-07-16 15:26:00,116.33,116.33,116.3,116.3,656099999.0
2007-07-16 15:27:00,116.3,116.31,116.26,116.27,350299998.0
2007-07-16 15:28:00,116.26,116.27,116.215,116.25,1000600000.0
2007-07-16 15:29:00,116.25,116.26,116.22,116.26,533500001.0
2007-07-16 15:30:00,116.26,116.29,116.235,116.28,763200003.0
2007-07-16 15:31:00,116.28,116.3,116.235,116.28,1178699998.0
2007-07-16 15:32:00,116.28,116.32,116.28,116.32,692299999.0
2007-07-16 15:33:00,116.32,116.35,116.29,116.32,526699996.0
2007-07-16 15:34:00,116.32,116.34,116.295,116.34,409299990.0
2007-07-16 15:35:00,116.34,116.36,116.33,116.35,176000000.0
2007-07-16 15:36:00,116.35,116.36,116.325,116.335,519199989.0
2007-07-16 15:37:00,116.335,116.35,116.33,116.35,105600000.0
2007-07-16 15:38:00,116.35,116.38,116.35,116.36,387199997.0
2007-07-16 15:39:00,116.37,116.4,116.37,116.39,266300000.0
2007-07-16 15:40:00,116.375,116.4,116.375,116.4,479800000.0
2007-07-16 15:41:00,116.4,116.41,116.38,116.39,841799993.0
2007-07-16 15:42:00,116.395,116.4,116.385,116.4,737599997.0
2007-07-16 15:43:00,116.4,116.41,116.36,116.37,609400004.0
2007-07-16 15:44:00,116.37,116.37,116.345,116.35,358900006.0
2007-07-16 15:45:00,116.36,116.36,116.32,116.35,256100003.0
2007-07-16 15:46:00,116.36,116.36,116.34,116.34,71500001.0
2007-07-16 15:47:00,116.35,116.38,116.32,116.37,294400007.0
2007-07-16 15:48:00,116.355,116.37,116.325,116.36,841100013.0
2007-07-16 15:49:00,116.36,116.36,116.295,116.295,969900007.0
2007-07-16 15:50:00,116.33,116.34,116.31,116.34,764500015.0
2007-07-16 15:51:00,116.31,116.35,116.31,116.34,618700011.0
2007-07-16 15:52:00,116.34,116.35,116.295,116.33,824500016.0
2007-07-16 15:53:00,116.34,116.345,116.31,116.345,206100001.0
2007-07-16 15:54:00,116.35,116.36,116.35,116.36,47200000.0
2007-07-16 15:55:00,116.34,116.37,116.34,116.355,681699987.0
2007-07-16 15:56:00,116.37,116.38,116.35,116.38,310900002.0
2007-07-16 15:57:00,116.37,116.38,116.36,116.37,271999995.0
2007-07-16 15:58:00,116.36,116.37,116.34,116.37,667400002.0
2007-07-16 15:59:00,116.37,116.41,116.32,116.36,1126500015.0
2007-07-16 16:00:00,116.36,116.41,116.36,116.37,1292400014.0
2007-07-16 16:01:00,116.4,116.42,116.365,116.4,431800008.0
2007-07-16 16:02:00,116.4,116.42,116.4,116.42,328800000.0
2007-07-16 16:03:00,116.42,116.44,116.41,116.43,635900010.0
2007-07-16 16:04:00,116.43,116.45,116.425,116.43,739200002.0
2007-07-16 16:05:00,116.43,116.43,116.41,116.41,486300001.0
2007-07-16 16:06:00,116.41,116.43,116.41,116.42,223000001.0
2007-07-16 16:07:00,116.42,116.48,116.42,116.46,529499999.0
2007-07-16 16:08:00,116.47,116.7,116.46,116.69,1155800007.0
2007-07-16 16:09:00,116.69,116.69,116.61,116.635,941800004.0
2007-07-16 16:10:00,116.63,116.71,116.63,116.685,803200004.0
2007-07-16 16:11:00,116.7,116.74,116.68,116.705,748700008.0
2007-07-16 16:12:00,116.71,116.84,116.645,116.84,1023100007.0
2007-07-16 16:13:00,116.84,116.855,116.78,116.79,1262400014.0
2007-07-16 16:14:00,116.79,116.8,116.65,116.745,934700007.0
2007-07-16 16:15:00,116.745,116.77,116.71,116.735,717000007.0
2007-07-16 16:16:00,116.74,116.78,116.71,116.78,393100006.0
2007-07-16 16:17:00,116.775,116.79,116.74,116.75,832500013.0
2007-07-16 16:18:00,116.75,116.78,116.72,116.75,661200012.0
2007-07-16 16:19:00,116.74,116.76,116.7,116.72,647500005.0
2007-07-16 16:20:00,116.73,116.79,116.7,116.75,812800013.0
2007-07-16 16:21:00,116.74,116.79,116.74,116.79,472000005.0
2007-07-16 16:22:00,116.785,116.81,116.77,116.77,663300004.0
2007-07-16 16:23:00,116.79,116.89,116.76,116.83,1079699998.0
2007-07-16 16:24:00,116.83,116.83,116.79,116.82,959200001.0
2007-07-16 16:25:00,116.82,116.87,116.82,116.83,1299000000.0
2007-07-16 16:26:00,116.825,116.88,116.81,116.88,1307799999.0
2007-07-16 16:27:00,116.89,116.96,116.86,116.925,1592200000.0
2007-07-16 16:28:00,116.925,116.94,116.9,116.92,1439100000.0
2007-07-16 16:29:00,116.92,116.97,116.9,116.96,874699998.0
2007-07-16 16:30:00,116.95,116.95,116.9,116.93,938899996.0
2007-07-16 16:31:00,116.92,116.93,116.91,116.91,902100000.0
2007-07-16 16:32:00,116.91,116.93,116.89,116.905,722600000.0
2007-07-16 16:33:00,116.88,116.92,116.88,116.9,701500000.0
2007-07-16 16:34:00,116.925,116.925,116.89,116.92,863599998.0
2007-07-16 16:35:00,116.92,116.93,116.88,116.91,865700000.0
2007-07-16 16:36:00,116.91,116.94,116.865,116.93,1216000000.0
2007-07-16 16:37:00,116.93,116.94,116.885,116.93,865100000.0
2007-07-16 16:38:00,116.93,116.94,116.885,116.93,500700000.0
2007-07-16 16:39:00,116.93,116.98,116.92,116.97,1008200000.0
2007-07-16 16:40:00,116.98,116.99,116.94,116.97,801200000.0
2007-07-16 16:41:00,116.97,116.97,116.95,116.96,767300000.0
2007-07-16 16:42:00,116.97,117.03,116.96,116.99,846600000.0
2007-07-16 16:43:00,116.99,117.06,116.99,117.06,980100000.0
2007-07-16 16:44:00,117.03,117.06,117.0,117.0,1092099998.0
2007-07-16 16:45:00,117.01,117.01,116.96,116.98,738300000.0
2007-07-16 16:46:00,116.98,117.005,116.95,117.0,777400000.0
2007-07-16 16:47:00,116.99,117.01,116.98,116.98,670900000.0
2007-07-16 16:48:00,116.98,117.0,116.95,116.965,548200000.0
2007-07-16 16:49:00,116.97,116.99,116.965,116.99,203600000.0
2007-07-16 16:50:00,116.98,117.02,116.97,116.99,693800000.0
2007-07-16 16:51:00,116.99,117.0,116.94,116.965,749700000.0
2007-07-16 16:52:00,116.97,116.99,116.96,116.96,386700000.0
2007-07-16 16:53:00,116.98,117.02,116.975,117.01,413800000.0
2007-07-16 16:54:00,117.01,117.05,116.985,117.03,795300000.0
2007-07-16 16:55:00,117.03,117.05,117.0,117.01,350400000.0
2007-07-16 16:56:00,117.0,117.05,117.0,117.02,668200000.0
2007-07-16 16:57:00,117.02,117.06,117.02,117.04,965000000.0
2007-07-16 16:58:00,117.04,117.05,117.005,117.03,410100000.0
2007-07-16 16:59:00,117.03,117.06,116.95,117.0,695000000.0
2007-07-16 17:00:00,116.99,117.03,116.98,117.0,796800000.0
2007-07-16 17:01:00,117.01,117.05,116.965,117.01,1147700000.0
2007-07-16 17:02:00,117.02,117.03,117.005,117.03,712799999.0
2007-07-16 17:03:00,117.02,117.02,116.98,116.985,773300000.0
2007-07-16 17:04:00,116.985,117.01,116.985,117.01,148800000.0
2007-07-16 17:05:00,117.01,117.03,116.97,117.03,344500000.0
2007-07-16 17:06:00,117.03,117.05,117.02,117.04,495600000.0
2007-07-16 17:07:00,117.04,117.06,117.025,117.04,488200000.0
2007-07-16 17:08:00,117.03,117.05,117.03,117.03,70400000.0
2007-07-16 17:09:00,117.03,117.03,117.02,117.02,629400000.0
2007-07-16 17:10:00,117.02,117.05,117.015,117.02,667399999.0
2007-07-16 17:11:00,117.02,117.03,116.97,116.97,349000000.0
2007-07-16 17:12:00,116.98,116.99,116.96,116.96,464600000.0
2007-07-16 17:13:00,116.95,116.97,116.945,116.96,494099998.0
2007-07-16 17:14:00,116.97,116.97,116.915,116.96,374300000.0
2007-07-16 17:15:00,116.97,116.97,116.95,116.97,478500000.0
2007-07-16 17:16:00,116.965,116.97,116.93,116.96,648499998.0
2007-07-16 17:17:00,116.96,116.96,116.92,116.93,217100000.0
2007-07-16 17:18:00,116.93,116.95,116.92,116.93,600300000.0
2007-07-16 17:19:00,116.96,116.98,116.95,116.98,230400000.0
2007-07-16 17:20:00,116.98,116.98,116.935,116.95,878399998.0
2007-07-16 17:21:00,116.95,116.99,116.95,116.98,780700000.0
2007-07-16 17:22:00,116.99,117.05,116.97,117.01,1017999999.0
2007-07-16 17:23:00,117.01,117.04,117.0,117.03,900400000.0
2007-07-16 17:24:00,117.03,117.03,117.0,117.01,771600000.0
2007-07-16 17:25:00,117.0,117.01,116.96,117.01,629700000.0
2007-07-16 17:26:00,117.0,117.02,116.985,117.02,398100000.0
2007-07-16 17:27:00,117.02,117.03,117.005,117.01,570000000.0
2007-07-16 17:28:00,117.01,117.02,117.01,117.01,227400000.0
2007-07-16 17:29:00,117.01,117.02,116.97,117.0,344200000.0
2007-07-16 17:30:00,117.0,117.01,116.94,116.97,563800000.0
2007-07-16 17:31:00,116.97,116.98,116.96,116.97,94000000.0
2007-07-16 17:32:00,116.98,116.99,116.96,116.97,317600000.0
2007-07-16 17:33:00,116.98,116.98,116.98,116.98,15800000.0
2007-07-16 17:34:00,116.98,117.04,116.98,117.005,244600000.0
2007-07-16 17:35:00,117.0,117.08,117.0,117.08,819000000.0
2007-07-16 17:36:00,117.08,117.09,117.03,117.07,809200000.0
2007-07-16 17:37:00,117.07,117.08,117.025,117.03,272100000.0
2007-07-16 17:38:00,117.04,117.07,117.035,117.07,190700000.0
2007-07-16 17:39:00,117.05,117.08,117.01,117.01,367600000.0
2007-07-16 17:40:00,117.0,117.02,117.0,117.01,212200000.0
2007-07-16 17:41:00,117.01,117.01,117.01,117.01,5600000.0
2007-07-16 17:42:00,117.005,117.01,116.95,116.98,601800000.0
2007-07-16 17:43:00,116.97,116.99,116.97,116.985,195700000.0
2007-07-16 17:44:00,117.0,117.01,117.0,117.01,36800000.0
2007-07-16 17:45:00,117.0,117.01,116.97,116.99,194000000.0
2007-07-16 17:46:00,116.985,116.99,116.965,116.965,167700000.0
2007-07-16 17:47:00,116.97,116.97,116.94,116.94,111300000.0
2007-07-16 17:48:00,116.94,116.94,116.9,116.94,145800000.0
2007-07-16 17:49:00,116.94,116.94,116.905,116.915,231300001.0
2007-07-16 17:50:00,116.92,116.92,116.91,116.92,59600000.0
2007-07-16 17:51:00,116.92,116.93,116.91,116.92,73000000.0
2007-07-16 17:52:00,116.92,116.93,116.89,116.89,294900000.0
2007-07-16 17:53:00,116.89,116.91,116.89,116.91,181500000.0
2007-07-16 17:54:00,116.895,116.91,116.89,116.91,106000000.0
2007-07-16 17:55:00,116.9,116.91,116.89,116.9,146000000.0
2007-07-16 17:56:00,116.9,116.91,116.89,116.89,179000000.0
2007-07-16 17:57:00,116.89,116.9,116.875,116.875,185400000.0
2007-07-16 17:58:00,116.89,116.89,116.86,116.87,103800000.0
2007-07-16 17:59:00,116.87,116.89,116.85,116.87,409700000.0
2007-07-16 18:00:00,116.87,116.88,116.855,116.88,617300000.0
2007-07-16 18:01:00,116.88,116.89,116.86,116.865,442600000.0
2007-07-16 18:02:00,116.87,116.87,116.84,116.84,191700000.0
2007-07-16 18:03:00,116.84,116.87,116.825,116.85,672800001.0
2007-07-16 18:04:00,116.85,116.91,116.85,116.91,607800000.0
2007-07-16 18:05:00,116.91,116.91,116.87,116.87,589800000.0
2007-07-16 18:06:00,116.87,116.87,116.81,116.81,264600000.0
2007-07-16 18:07:00,116.82,116.83,116.81,116.82,237400000.0
2007-07-16 18:08:00,116.82,116.84,116.81,116.815,295100000.0
2007-07-16 18:09:00,116.82,116.83,116.79,116.82,202700000.0
2007-07-16 18:10:00,116.81,116.85,116.81,116.84,300200000.0
2007-07-16 18:11:00,116.83,116.84,116.81,116.84,318600000.0
2007-07-16 18:12:00,116.825,116.84,116.82,116.82,215900000.0
2007-07-16 18:13:00,116.84,116.85,116.83,116.84,376200000.0
2007-07-16 18:14:00,116.85,116.85,116.795,116.85,98400000.0
2007-07-16 18:15:00,116.85,116.85,116.81,116.83,507500000.0
2007-07-16 18:16:00,116.83,116.83,116.81,116.83,159900000.0
2007-07-16 18:17:00,116.82,116.84,116.82,116.83,303000000.0
2007-07-16 18:18:00,116.83,116.83,116.83,116.83,6400000.0
2007-07-16 18:19:00,116.79,116.83,116.79,116.82,450200000.0
2007-07-16 18:20:00,116.83,116.83,116.79,116.82,334500000.0
2007-07-16 18:21:00,116.82,116.82,116.8,116.81,166300000.0
2007-07-16 18:22:00,116.8,116.81,116.78,116.8,240100000.0
2007-07-16 18:23:00,116.79,116.8,116.79,116.79,72400000.0
2007-07-16 18:24:00,116.8,116.8,116.79,116.79,41500000.0
2007-07-16 18:25:00,116.79,116.79,116.77,116.78,175100000.0
2007-07-16 18:26:00,116.78,116.79,116.77,116.79,234000000.0
2007-07-16 18:27:00,116.79,116.81,116.79,116.81,486200000.0
2007-07-16 18:28:00,116.79,116.8,116.77,116.8,395700000.0
2007-07-16 18:29:00,116.8,116.81,116.78,116.79,746300000.0
2007-07-16 18:30:00,116.79,116.79,116.79,116.79,242400000.0
2007-07-16 18:31:00,116.8,116.8,116.79,116.79,175800000.0
2007-07-16 18:32:00,116.775,116.78,116.775,116.78,26800000.0
2007-07-16 18:33:00,116.78,116.78,116.76,116.76,192900000.0
2007-07-16 18:34:00,116.77,116.77,116.74,116.77,224700000.0
2007-07-16 18:35:00,116.77,116.8,116.725,116.8,574200000.0
2007-07-16 18:36:00,116.79,116.79,116.77,116.78,185500000.0
2007-07-16 18:37:00,116.79,116.81,116.78,116.81,147500000.0
2007-07-16 18:38:00,116.81,116.81,116.76,116.77,285300000.0
2007-07-16 18:39:00,116.76,116.79,116.75,116.77,441700000.0
2007-07-16 18:40:00,116.755,116.78,116.755,116.77,144600000.0
2007-07-16 18:41:00,116.77,116.78,116.77,116.78,104100000.0
2007-07-16 18:42:00,116.77,116.78,116.77,116.77,201200000.0
2007-07-16 18:43:00,116.77,116.78,116.76,116.78,123300000.0
2007-07-16 18:44:00,116.78,116.78,116.76,116.77,93100000.0
2007-07-16 18:45:00,116.76,116.79,116.76,116.79,357200000.0
2007-07-16 18:46:00,116.79,116.81,116.79,116.8,265600000.0
2007-07-16 18:47:00,116.8,116.81,116.8,116.81,34400000.0
2007-07-16 18:48:00,116.82,116.83,116.795,116.83,348600000.0
2007-07-16 18:49:00,116.83,116.83,116.81,116.82,173000000.0
2007-07-16 18:50:00,116.81,116.82,116.81,116.82,134700000.0
2007-07-16 18:51:00,116.83,116.83,116.8,116.81,128400000.0
2007-07-16 18:52:00,116.81,116.81,116.765,116.8,186700000.0
2007-07-16 18:53:00,116.8,116.81,116.785,116.81,100200000.0
2007-07-16 18:54:00,116.81,116.81,116.79,116.8,154100000.0
2007-07-16 18:55:00,116.81,116.82,116.78,116.81,176000000.0
2007-07-16 18:56:00,116.79,116.83,116.79,116.83,153500000.0
2007-07-16 18:57:00,116.83,116.84,116.82,116.83,129200000.0
2007-07-16 18:58:00,116.83,116.83,116.82,116.83,20800000.0
2007-07-16 18:59:00,116.82,116.83,116.8,116.81,181600000.0
2007-07-16 19:00:00,116.8,116.82,116.8,116.8,82800000.0
2007-07-16 19:01:00,116.81,116.82,116.81,116.82,13600000.0
2007-07-16 19:02:00,116.81,116.83,116.8,116.82,117300000.0
2007-07-16 19:03:00,116.825,116.84,116.82,116.83,168100000.0
2007-07-16 19:04:00,116.83,116.84,116.82,116.83,335800000.0
2007-07-16 19:05:00,116.82,116.83,116.8,116.82,254800000.0
2007-07-16 19:06:00,116.82,116.82,116.81,116.81,141600000.0
2007-07-16 19:07:00,116.81,116.81,116.77,116.79,412900000.0
2007-07-16 19:08:00,116.79,116.79,116.77,116.78,131700000.0
2007-07-16 19:09:00,116.79,116.79,116.76,116.76,219300000.0
2007-07-16 19:10:00,116.76,116.76,116.74,116.74,353200000.0
2007-07-16 19:11:00,116.74,116.75,116.72,116.72,137100000.0
2007-07-16 19:12:00,116.72,116.72,116.7,116.72,416300000.0
2007-07-16 19:13:00,116.72,116.76,116.72,116.76,586600000.0
2007-07-16 19:14:00,116.76,116.76,116.74,116.74,36400000.0
2007-07-16 19:15:00,116.73,116.74,116.73,116.73,289700000.0
2007-07-16 19:16:00,116.715,116.74,116.71,116.73,408700000.0
2007-07-16 19:17:00,116.73,116.74,116.72,116.73,87300000.0
2007-07-16 19:18:00,116.73,116.73,116.72,116.72,34300000.0
2007-07-16 19:19:00,116.73,116.73,116.71,116.71,258000000.0
2007-07-16 19:20:00,116.71,116.71,116.68,116.69,571000000.0
2007-07-16 19:21:00,116.7,116.7,116.68,116.68,156800000.0
2007-07-16 19:22:00,116.68,116.71,116.68,116.7,221500000.0
2007-07-16 19:23:00,116.7,116.71,116.67,116.68,576000005.0
2007-07-16 19:24:00,116.68,116.72,116.68,116.71,400600000.0
2007-07-16 19:25:00,116.71,116.72,116.71,116.71,257300000.0
2007-07-16 19:26:00,116.72,116.72,116.71,116.71,46800000.0
2007-07-16 19:27:00,116.71,116.71,116.71,116.71,135900000.0
2007-07-16 19:28:00,116.71,116.71,116.71,116.71,92800000.0
2007-07-16 19:29:00,116.71,116.72,116.71,116.72,218100000.0
2007-07-16 19:30:00,116.71,116.72,116.71,116.72,145600000.0
2007-07-16 19:31:00,116.72,116.72,116.7,116.705,155000002.0
2007-07-16 19:32:00,116.71,116.73,116.7,116.72,422900002.0
2007-07-16 19:33:00,116.73,116.73,116.71,116.73,191100006.0
2007-07-16 19:34:00,116.73,116.74,116.715,116.72,331400000.0
2007-07-16 19:35:00,116.73,116.73,116.71,116.72,214500000.0
2007-07-16 19:36:00,116.72,116.73,116.71,116.71,206400000.0
2007-07-16 19:37:00,116.71,116.73,116.695,116.73,352300000.0
2007-07-16 19:38:00,116.74,116.75,116.72,116.74,232600000.0
2007-07-16 19:39:00,116.74,116.75,116.73,116.73,507500000.0
2007-07-16 19:40:00,116.75,116.77,116.75,116.77,106100000.0
2007-07-16 19:41:00,116.77,116.78,116.75,116.78,450300000.0
2007-07-16 19:42:00,116.77,116.77,116.725,116.74,410300000.0
2007-07-16 19:43:00,116.75,116.77,116.75,116.75,141400000.0
2007-07-16 19:44:00,116.74,116.75,116.74,116.75,56400000.0
2007-07-16 19:45:00,116.75,116.76,116.745,116.76,83800000.0
2007-07-16 19:46:00,116.76,116.77,116.76,116.77,125000000.0
2007-07-16 19:47:00,116.77,116.79,116.76,116.79,152800000.0
2007-07-16 19:48:00,116.78,116.79,116.78,116.79,78200000.0
2007-07-16 19:49:00,116.79,116.79,116.77,116.77,112200000.0
2007-07-16 19:50:00,116.78,116.78,116.77,116.77,17600000.0
2007-07-16 19:51:00,116.76,116.77,116.76,116.77,44900000.0
2007-07-16 19:52:00,116.77,116.77,116.76,116.76,92000000.0
2007-07-16 19:53:00,116.77,116.78,116.76,116.77,108200000.0
2007-07-16 19:54:00,116.76,116.77,116.75,116.76,153500000.0
2007-07-16 19:55:00,116.76,116.76,116.71,116.71,358300000.0
2007-07-16 19:56:00,116.71,116.73,116.71,116.72,204000000.0
2007-07-16 19:57:00,116.73,116.73,116.7,116.72,317700000.0
2007-07-16 19:58:00,116.72,116.73,116.715,116.73,279300000.0
2007-07-16 19:59:00,116.73,116.73,116.72,116.73,285100000.0
2007-07-16 20:00:00,116.72,116.74,116.72,116.73,110500000.0
2007-07-16 20:01:00,116.73,116.73,116.705,116.72,532599990.0
2007-07-16 20:02:00,116.72,116.72,116.705,116.72,89200000.0
2007-07-16 20:03:00,116.72,116.73,116.69,116.7,257400000.0
2007-07-16 20:04:00,116.7,116.71,116.69,116.71,358600000.0
2007-07-16 20:05:00,116.72,116.72,116.71,116.72,384400000.0
2007-07-16 20:06:00,116.72,116.72,116.69,116.71,285200000.0
2007-07-16 20:07:00,116.71,116.74,116.69,116.73,399100000.0
2007-07-16 20:08:00,116.73,116.75,116.72,116.75,343900000.0
2007-07-16 20:09:00,116.75,116.79,116.75,116.79,168800000.0
2007-07-16 20:10:00,116.79,116.79,116.78,116.78,24000000.0
2007-07-16 20:11:00,116.78,116.8,116.78,116.8,164600000.0
2007-07-16 20:12:00,116.79,116.8,116.77,116.78,235400000.0
2007-07-16 20:13:00,116.78,116.78,116.75,116.77,282900000.0
2007-07-16 20:14:00,116.77,116.79,116.765,116.765,289700000.0
2007-07-16 20:15:00,116.765,116.8,116.76,116.8,108100000.0
2007-07-16 20:16:00,116.79,116.8,116.77,116.78,262200000.0
2007-07-16 20:17:00,116.78,116.79,116.75,116.77,195700000.0
2007-07-16 20:18:00,116.77,116.79,116.77,116.79,393900000.0
2007-07-16 20:19:00,116.79,116.79,116.74,116.75,549900000.0
2007-07-16 20:20:00,116.75,116.77,116.75,116.76,228500000.0
2007-07-16 20:21:00,116.77,116.77,116.75,116.76,153900000.0
2007-07-16 20:22:00,116.76,116.76,116.74,116.75,198800000.0
2007-07-16 20:23:00,116.75,116.76,116.73,116.74,240500000.0
2007-07-16 20:24:00,116.74,116.76,116.7,116.72,830500000.0
2007-07-16 20:25:00,116.72,116.74,116.7,116.71,163600000.0
2007-07-16 20:26:00,116.71,116.73,116.71,116.72,270000000.0
2007-07-16 20:27:00,116.73,116.73,116.72,116.72,208000000.0
2007-07-16 20:28:00,116.73,116.73,116.72,116.73,75000000.0
2007-07-16 20:29:00,116.74,116.77,116.74,116.74,280200000.0
2007-07-16 20:30:00,116.75,116.75,116.715,116.73,303800000.0
2007-07-16 20:31:00,116.73,116.78,116.73,116.75,711100000.0
2007-07-16 20:32:00,116.75,116.77,116.75,116.77,344700000.0
2007-07-16 20:33:00,116.76,116.77,116.75,116.76,358800000.0
2007-07-16 20:34:00,116.76,116.77,116.75,116.76,349100000.0
2007-07-16 20:35:00,116.75,116.76,116.74,116.74,254100000.0
2007-07-16 20:36:00,116.75,116.76,116.735,116.75,201800000.0
2007-07-16 20:37:00,116.75,116.76,116.74,116.75,231700000.0
2007-07-16 20:38:00,116.75,116.75,116.74,116.74,180500000.0
2007-07-16 20:40:00,116.75,116.75,116.74,116.75,75700000.0
2007-07-16 20:41:00,116.76,116.78,116.75,116.78,144900000.0
2007-07-16 20:42:00,116.78,116.78,116.77,116.77,93800000.0
2007-07-16 20:43:00,116.77,116.78,116.76,116.78,274900000.0
2007-07-16 20:44:00,116.78,116.79,116.77,116.78,59800000.0
2007-07-16 20:45:00,116.78,116.8,116.77,116.79,158300000.0
2007-07-16 20:46:00,116.79,116.8,116.77,116.79,119200000.0
2007-07-16 20:47:00,116.79,116.79,116.77,116.78,72700000.0
2007-07-16 20:48:00,116.78,116.78,116.75,116.75,104600000.0
2007-07-16 20:49:00,116.76,116.76,116.74,116.74,140400000.0
2007-07-16 20:50:00,116.74,116.76,116.74,116.75,194500000.0
2007-07-16 20:51:00,116.75,116.76,116.74,116.76,113200000.0
2007-07-16 20:52:00,116.76,116.76,116.74,116.75,206000000.0
2007-07-16 20:53:00,116.76,116.77,116.75,116.77,470600000.0
2007-07-16 20:54:00,116.77,116.78,116.77,116.78,142400000.0
2007-07-16 20:55:00,116.78,116.78,116.77,116.78,124400000.0
2007-07-16 20:56:00,116.78,116.8,116.78,116.79,99100000.0
2007-07-16 20:57:00,116.79,116.79,116.78,116.78,130300000.0
2007-07-16 20:58:00,116.78,116.8,116.78,116.79,215100000.0
2007-07-16 20:59:00,116.8,116.81,116.79,116.79,522600000.0
2007-07-16 21:00:00,116.79,116.82,116.79,116.81,239700000.0
2007-07-16 21:01:00,116.81,116.82,116.8,116.8,163300000.0
2007-07-16 21:02:00,116.81,116.81,116.795,116.81,172200000.0
2007-07-16 21:03:00,116.81,116.81,116.79,116.8,351300000.0
2007-07-16 21:04:00,116.795,116.81,116.785,116.8,693900000.0
2007-07-16 21:05:00,116.8,116.8,116.78,116.79,322700000.0
2007-07-16 21:06:00,116.78,116.79,116.77,116.78,141800000.0
2007-07-16 21:07:00,116.8,116.83,116.78,116.83,476900000.0
2007-07-16 21:08:00,116.83,116.83,116.82,116.83,150300000.0
2007-07-16 21:09:00,116.82,116.84,116.82,116.83,157100000.0
2007-07-16 21:10:00,116.82,116.83,116.81,116.83,163700000.0
2007-07-16 21:11:00,116.83,116.83,116.825,116.83,124100000.0
2007-07-16 21:12:00,116.82,116.84,116.82,116.84,90300000.0
2007-07-16 21:13:00,116.84,116.84,116.83,116.83,15200000.0
2007-07-16 21:14:00,116.83,116.83,116.82,116.83,112800000.0
2007-07-16 21:15:00,116.83,116.83,116.83,116.83,7200000.0
2007-07-16 21:16:00,116.83,116.83,116.83,116.83,10400000.0
2007-07-16 21:17:00,116.83,116.84,116.81,116.82,202600000.0
2007-07-16 21:18:00,116.83,116.83,116.81,116.81,119600000.0
2007-07-16 21:19:00,116.81,116.82,116.81,116.82,130400000.0
2007-07-16 21:20:00,116.82,116.82,116.82,116.82,25600000.0
2007-07-16 21:21:00,116.82,116.83,116.8,116.82,189800000.0
2007-07-16 21:22:00,116.82,116.83,116.81,116.82,147400000.0
2007-07-16 21:23:00,116.82,116.82,116.8,116.8,126400000.0
2007-07-16 21:24:00,116.81,116.82,116.8,116.8,244800000.0
2007-07-16 21:25:00,116.8,116.81,116.8,116.81,49500000.0
2007-07-16 21:26:00,116.81,116.81,116.8,116.8,96500000.0
2007-07-16 21:27:00,116.81,116.83,116.81,116.82,113600000.0
2007-07-16 21:28:00,116.82,116.82,116.82,116.82,18400000.0
2007-07-16 21:29:00,116.82,116.83,116.81,116.83,95700000.0
2007-07-16 21:30:00,116.81,116.84,116.81,116.84,39300000.0
2007-07-16 21:31:00,116.84,116.84,116.82,116.82,32800000.0
2007-07-16 21:32:00,116.81,116.82,116.8,116.81,34400000.0
2007-07-16 21:33:00,116.81,116.81,116.78,116.78,131800000.0
2007-07-16 21:34:00,116.79,116.8,116.78,116.79,40700000.0
2007-07-16 21:35:00,116.79,116.81,116.78,116.79,109200000.0
2007-07-16 21:36:00,116.78,116.78,116.78,116.78,128200000.0
2007-07-16 21:37:00,116.78,116.8,116.77,116.8,115100000.0
2007-07-16 21:38:00,116.8,116.8,116.78,116.79,175200000.0
2007-07-16 21:39:00,116.79,116.8,116.78,116.785,112000000.0
2007-07-16 21:40:00,116.8,116.8,116.79,116.795,64600000.0
2007-07-16 21:41:00,116.795,116.81,116.795,116.81,37400000.0
2007-07-16 21:42:00,116.8,116.8,116.785,116.79,130000000.0
2007-07-16 21:43:00,116.79,116.81,116.78,116.81,106800000.0
2007-07-16 21:44:00,116.8,116.81,116.8,116.8,20800000.0
2007-07-16 21:45:00,116.81,116.81,116.78,116.8,128500000.0
2007-07-16 21:46:00,116.785,116.81,116.785,116.8,64600000.0
2007-07-16 21:47:00,116.81,116.81,116.785,116.8,181000000.0
2007-07-16 21:48:00,116.8,116.81,116.8,116.81,188700000.0
2007-07-16 21:49:00,116.81,116.81,116.81,116.81,3200000.0
2007-07-16 21:50:00,116.8,116.8,116.78,116.8,250400000.0
2007-07-16 21:51:00,116.8,116.81,116.8,116.81,24700000.0
2007-07-16 21:52:00,116.8,116.8,116.78,116.79,44900000.0
2007-07-16 21:53:00,116.79,116.8,116.78,116.8,93200000.0
2007-07-16 21:54:00,116.8,116.81,116.785,116.8,50200000.0
2007-07-16 21:55:00,116.8,116.8,116.8,116.8,90500000.0
2007-07-16 21:56:00,116.81,116.82,116.8,116.81,74700000.0
2007-07-16 21:57:00,116.81,116.82,116.81,116.82,78900000.0
2007-07-16 21:58:00,116.82,116.83,116.82,116.82,289500000.0
2007-07-16 21:59:00,116.83,116.84,116.815,116.83,297200000.0
2007-07-16 22:00:00,116.83,116.85,116.82,116.83,129900000.0
2007-07-16 22:01:00,116.83,116.86,116.83,116.845,100999999.0
2007-07-16 22:02:00,116.86,116.87,116.835,116.84,159200000.0
2007-07-16 22:03:00,116.85,116.85,116.82,116.82,107399997.0
2007-07-16 22:04:00,116.84,116.84,116.82,116.84,27199999.0
2007-07-16 22:05:00,116.84,116.84,116.83,116.84,143600000.0
2007-07-16 22:06:00,116.84,116.84,116.82,116.83,69799999.0
2007-07-16 22:07:00,116.83,116.84,116.82,116.84,126199997.0
2007-07-16 22:08:00,116.84,116.85,116.805,116.83,99999999.0
2007-07-16 22:09:00,116.83,116.83,116.79,116.81,208699995.0
2007-07-16 22:10:00,116.81,116.81,116.75,116.8,362399997.0
2007-07-16 22:11:00,116.8,116.8,116.79,116.79,119400000.0
2007-07-16 22:12:00,116.8,116.81,116.77,116.81,245900001.0
2007-07-16 22:13:00,116.8,116.81,116.79,116.79,142399999.0
2007-07-16 22:14:00,116.81,116.81,116.78,116.8,173800000.0
2007-07-16 22:15:00,116.8,116.81,116.8,116.81,52000000.0
2007-07-16 22:16:00,116.81,116.81,116.78,116.81,116700000.0
2007-07-16 22:17:00,116.81,116.81,116.8,116.8,122200000.0
2007-07-16 22:18:00,116.82,116.83,116.81,116.82,146800000.0
2007-07-16 22:19:00,116.83,116.83,116.82,116.82,22000000.0
2007-07-16 22:20:00,116.82,116.82,116.82,116.82,16000000.0
2007-07-16 22:21:00,116.82,116.83,116.82,116.82,44700000.0
2007-07-16 22:22:00,116.82,116.82,116.8,116.81,111200000.0
2007-07-16 22:23:00,116.81,116.82,116.8,116.82,190800000.0
2007-07-16 22:24:00,116.81,116.82,116.805,116.81,189600000.0
2007-07-16 22:25:00,116.81,116.82,116.795,116.82,264300000.0
2007-07-16 22:26:00,116.81,116.82,116.81,116.82,47200000.0
2007-07-16 22:27:00,116.82,116.84,116.81,116.84,315999995.0
2007-07-16 22:28:00,116.84,116.84,116.81,116.82,336299994.0
2007-07-16 22:29:00,116.82,116.82,116.81,116.81,45400000.0
2007-07-16 22:30:00,116.81,116.81,116.8,116.81,223000000.0
2007-07-16 22:31:00,116.785,116.82,116.785,116.82,292400000.0
2007-07-16 22:32:00,116.82,116.82,116.8,116.81,248600000.0
2007-07-16 22:33:00,116.795,116.82,116.795,116.81,186000000.0
2007-07-16 22:34:00,116.82,116.82,116.81,116.81,106000000.0
2007-07-16 22:35:00,116.79,116.81,116.78,116.79,127400000.0
2007-07-16 22:36:00,116.79,116.79,116.79,116.79,3200000.0
2007-07-16 22:37:00,116.79,116.81,116.76,116.79,307399999.0
2007-07-16 22:38:00,116.79,116.79,116.765,116.78,265999999.0
2007-07-16 22:39:00,116.78,116.79,116.78,116.78,82400000.0
2007-07-16 22:40:00,116.78,116.8,116.765,116.79,294600001.0
2007-07-16 22:41:00,116.78,116.8,116.78,116.79,204000000.0
2007-07-16 22:42:00,116.8,116.8,116.8,116.8,13000000.0
2007-07-16 22:43:00,116.78,116.78,116.765,116.765,37799999.0
2007-07-16 22:44:00,116.79,116.8,116.765,116.8,118600000.0
2007-07-16 22:45:00,116.8,116.8,116.78,116.8,57400000.0
2007-07-16 22:46:00,116.78,116.8,116.77,116.77,100399999.0
2007-07-16 22:47:00,116.78,116.78,116.75,116.78,78700000.0
2007-07-16 22:48:00,116.78,116.78,116.77,116.78,65200000.0
2007-07-16 22:49:00,116.78,116.79,116.78,116.78,128800000.0
2007-07-16 22:50:00,116.78,116.78,116.77,116.78,16800000.0
2007-07-16 22:51:00,116.78,116.78,116.78,116.78,26400000.0
2007-07-16 22:52:00,116.78,116.79,116.78,116.79,56800000.0
2007-07-16 22:53:00,116.79,116.79,116.77,116.78,43199999.0
2007-07-16 22:54:00,116.78,116.79,116.765,116.78,57400000.0
2007-07-16 22:55:00,116.79,116.79,116.765,116.79,55000000.0
2007-07-16 22:56:00,116.8,116.8,116.765,116.78,144500000.0
2007-07-16 22:57:00,116.78,116.78,116.76,116.77,43000000.0
2007-07-16 22:58:00,116.78,116.79,116.76,116.77,137199997.0
2007-07-16 22:59:00,116.76,116.79,116.75,116.75,114800000.0
2007-07-16 23:00:00,116.76,116.77,116.74,116.75,65600000.0
2007-07-16 23:01:00,116.74,116.74,116.7,116.705,84000000.0
2007-07-16 23:02:00,116.725,116.76,116.725,116.73,79100000.0
2007-07-16 23:03:00,116.72,116.74,116.7,116.7,51200000.0
2007-07-16 23:04:00,116.71,116.73,116.695,116.73,21100000.0
2007-07-16 23:06:00,116.72,116.74,116.72,116.74,3200000.0
2007-07-16 23:07:00,116.75,116.75,116.7,116.71,55600000.0
2007-07-16 23:08:00,116.69,116.71,116.675,116.71,25900000.0
2007-07-16 23:09:00,116.71,116.73,116.7,116.73,39200000.0
2007-07-16 23:10:00,116.73,116.74,116.72,116.74,50400000.0
2007-07-16 23:11:00,116.74,116.74,116.72,116.73,40600000.0
2007-07-16 23:12:00,116.72,116.73,116.695,116.73,71100000.0
2007-07-16 23:13:00,116.71,116.73,116.7,116.7,146999998.0
2007-07-16 23:14:00,116.71,116.73,116.71,116.73,46600000.0
2007-07-16 23:15:00,116.73,116.73,116.73,116.73,16800000.0
2007-07-16 23:17:00,116.73,116.73,116.73,116.73,7200000.0
2007-07-16 23:18:00,116.73,116.74,116.73,116.74,42000000.0
2007-07-16 23:19:00,116.72,116.75,116.72,116.75,96999998.0
2007-07-16 23:20:00,116.74,116.75,116.74,116.75,37400000.0
2007-07-16 23:21:00,116.74,116.75,116.74,116.74,35600000.0
2007-07-16 23:22:00,116.75,116.75,116.74,116.74,37099999.0
2007-07-16 23:23:00,116.74,116.75,116.715,116.75,174200000.0
2007-07-16 23:24:00,116.74,116.75,116.71,116.74,154599998.0
2007-07-16 23:25:00,116.73,116.74,116.695,116.74,251499993.0
2007-07-16 23:26:00,116.73,116.73,116.72,116.73,121099997.0
2007-07-16 23:27:00,116.73,116.74,116.72,116.72,31800000.0
2007-07-16 23:28:00,116.72,116.73,116.7,116.72,163599998.0
2007-07-16 23:29:00,116.72,116.74,116.71,116.74,159999996.0
2007-07-16 23:30:00,116.74,116.74,116.72,116.73,81199999.0
2007-07-16 23:31:00,116.73,116.73,116.72,116.73,93799999.0
2007-07-16 23:32:00,116.73,116.75,116.72,116.75,87600000.0
2007-07-16 23:33:00,116.75,116.77,116.75,116.76,84800000.0
2007-07-16 23:34:00,116.76,116.76,116.74,116.75,160300000.0
2007-07-16 23:35:00,116.76,116.77,116.76,116.76,100600000.0
2007-07-16 23:36:00,116.76,116.77,116.735,116.76,289099997.0
2007-07-16 23:37:00,116.76,116.76,116.715,116.72,97600000.0
2007-07-16 23:38:00,116.72,116.72,116.72,116.72,4800000.0
2007-07-16 23:39:00,116.7,116.71,116.7,116.71,41600000.0
2007-07-16 23:40:00,116.71,116.71,116.695,116.71,102400000.0
2007-07-16 23:41:00,116.71,116.71,116.71,116.71,20800000.0
2007-07-16 23:42:00,116.71,116.71,116.71,116.71,28800000.0
2007-07-16 23:43:00,116.72,116.72,116.7,116.7,104000000.0
2007-07-16 23:44:00,116.7,116.74,116.67,116.74,65300000.0
2007-07-16 23:45:00,116.74,116.74,116.67,116.68,105600000.0
2007-07-16 23:46:00,116.68,116.68,116.68,116.68,500000.0
2007-07-16 23:48:00,116.68,116.68,116.68,116.68,8000000.0
2007-07-16 23:49:00,116.675,116.69,116.67,116.69,88600001.0
2007-07-16 23:50:00,116.67,116.685,116.67,116.68,75900000.0
2007-07-16 23:51:00,116.69,116.69,116.69,116.69,28800000.0
2007-07-16 23:52:00,116.69,116.69,116.69,116.69,7200000.0
2007-07-16 23:53:00,116.69,116.69,116.69,116.69,25600000.0
2007-07-16 23:54:00,116.69,116.71,116.69,116.71,173400000.0
2007-07-16 23:55:00,116.72,116.72,116.705,116.72,80400000.0
2007-07-16 23:57:00,116.73,116.73,116.73,116.73,4000000.0
2007-07-16 23:58:00,116.72,116.73,116.72,116.73,198800000.0
2007-07-16 23:59:00,116.72,116.76,116.715,116.76,144400000.0
2007-07-17 00:00:00,116.76,116.76,116.735,116.75,89000000.0
2007-07-17 00:01:00,116.75,116.75,116.75,116.75,9600000.0
2007-07-17 00:02:00,116.76,116.76,116.735,116.76,52600000.0
2007-07-17 00:03:00,116.75,116.75,116.75,116.75,29800000.0
2007-07-17 00:04:00,116.75,116.76,116.75,116.76,31200000.0
2007-07-17 00:05:00,116.76,116.76,116.76,116.76,44800000.0
2007-07-17 00:06:00,116.76,116.76,116.76,116.76,28000000.0
2007-07-17 00:07:00,116.76,116.76,116.75,116.76,47600000.0
2007-07-17 00:08:00,116.76,116.78,116.75,116.78,45599998.0
2007-07-17 00:09:00,116.78,116.78,116.77,116.77,74400000.0
2007-07-17 00:10:00,116.77,116.78,116.75,116.78,61000000.0
2007-07-17 00:11:00,116.77,116.77,116.77,116.77,28000000.0
2007-07-17 00:13:00,116.77,116.77,116.76,116.76,55300000.0
2007-07-17 00:14:00,116.77,116.77,116.75,116.75,227000000.0
2007-07-17 00:15:00,116.75,116.75,116.75,116.75,14400000.0
2007-07-17 00:16:00,116.75,116.76,116.75,116.75,42100000.0
2007-07-17 00:17:00,116.75,116.76,116.75,116.76,45600000.0
2007-07-17 00:18:00,116.76,116.76,116.76,116.76,4000000.0
2007-07-17 00:20:00,116.76,116.76,116.74,116.76,33000000.0
2007-07-17 00:21:00,116.75,116.77,116.745,116.77,73000000.0
2007-07-17 00:22:00,116.77,116.79,116.77,116.79,92000000.0
2007-07-17 00:23:00,116.79,116.8,116.78,116.79,51200000.0
2007-07-17 00:24:00,116.765,116.78,116.76,116.77,63200000.0
2007-07-17 00:25:00,116.77,116.78,116.765,116.78,84400000.0
2007-07-17 00:26:00,116.78,116.78,116.78,116.78,3200000.0
2007-07-17 00:27:00,116.78,116.79,116.78,116.79,11200000.0
2007-07-17 00:28:00,116.78,116.78,116.765,116.78,26200000.0
2007-07-17 00:29:00,116.78,116.78,116.78,116.78,7200000.0
2007-07-17 00:30:00,116.78,116.78,116.77,116.78,41600000.0
2007-07-17 00:31:00,116.77,116.78,116.765,116.765,79000000.0
2007-07-17 00:32:00,116.79,116.79,116.78,116.78,9600000.0
2007-07-17 00:33:00,116.765,116.77,116.765,116.77,12600000.0
2007-07-17 00:34:00,116.78,116.79,116.76,116.77,66600000.0
2007-07-17 00:35:00,116.77,116.78,116.745,116.78,64199999.0
2007-07-17 00:36:00,116.78,116.78,116.78,116.78,10400000.0
2007-07-17 00:37:00,116.78,116.78,116.78,116.78,14400000.0
2007-07-17 00:38:00,116.78,116.78,116.745,116.77,136400000.0
2007-07-17 00:39:00,116.74,116.77,116.74,116.74,104599999.0
2007-07-17 00:40:00,116.74,116.76,116.74,116.74,56400000.0
2007-07-17 00:41:00,116.72,116.75,116.72,116.74,95000000.0
2007-07-17 00:42:00,116.74,116.74,116.71,116.71,202800000.0
2007-07-17 00:43:00,116.71,116.73,116.71,116.73,176600000.0
2007-07-17 00:44:00,116.73,116.74,116.7,116.72,338599996.0
2007-07-17 00:45:00,116.73,116.74,116.705,116.71,312900000.0
2007-07-17 00:46:00,116.72,116.73,116.67,116.72,290199994.0
2007-07-17 00:47:00,116.71,116.74,116.7,116.7,92999998.0
2007-07-17 00:48:00,116.7,116.73,116.7,116.7,147399993.0
2007-07-17 00:49:00,116.73,116.73,116.705,116.73,36800000.0
2007-07-17 00:50:00,116.71,116.73,116.7,116.71,60600000.0
2007-07-17 00:51:00,116.71,116.74,116.71,116.73,89999999.0
2007-07-17 00:52:00,116.73,116.73,116.69,116.71,93199999.0
2007-07-17 00:53:00,116.73,116.73,116.72,116.72,46400000.0
2007-07-17 00:54:00,116.72,116.72,116.68,116.71,155400001.0
2007-07-17 00:55:00,116.71,116.71,116.68,116.7,94700000.0
2007-07-17 00:56:00,116.68,116.7,116.68,116.7,25399999.0
2007-07-17 00:57:00,116.7,116.71,116.68,116.69,234799996.0
2007-07-17 00:58:00,116.69,116.71,116.69,116.71,61800002.0
2007-07-17 00:59:00,116.7,116.7,116.7,116.7,8800000.0
2007-07-17 01:00:00,116.7,116.71,116.665,116.68,140600001.0
2007-07-17 01:01:00,116.67,116.68,116.67,116.67,118200000.0
2007-07-17 01:02:00,116.67,116.67,116.645,116.66,195200000.0
2007-07-17 01:03:00,116.645,116.67,116.645,116.65,44800000.0
2007-07-17 01:04:00,116.67,116.67,116.64,116.65,158800000.0
2007-07-17 01:05:00,116.67,116.67,116.63,116.65,140799999.0
2007-07-17 01:06:00,116.65,116.68,116.65,116.68,48700000.0
2007-07-17 01:07:00,116.67,116.67,116.66,116.66,57600000.0
2007-07-17 01:08:00,116.67,116.68,116.66,116.66,70399999.0
2007-07-17 01:09:00,116.67,116.69,116.655,116.68,169099997.0
2007-07-17 01:10:00,116.68,116.68,116.68,116.68,5600000.0
2007-07-17 01:11:00,116.68,116.7,116.68,116.69,29600000.0
2007-07-17 01:12:00,116.69,116.69,116.67,116.67,76500000.0
2007-07-17 01:13:00,116.67,116.67,116.665,116.665,18200000.0
2007-07-17 01:14:00,116.68,116.69,116.66,116.66,48199999.0
2007-07-17 01:15:00,116.69,116.7,116.685,116.685,59000000.0
2007-07-17 01:16:00,116.7,116.71,116.685,116.71,98400000.0
2007-07-17 01:17:00,116.7,116.7,116.7,116.7,5600000.0
2007-07-17 01:18:00,116.68,116.705,116.68,116.7,68400000.0
2007-07-17 01:19:00,116.7,116.71,116.695,116.71,69200000.0
2007-07-17 01:20:00,116.7,116.71,116.7,116.7,15200000.0
2007-07-17 01:21:00,116.7,116.73,116.69,116.73,185000000.0
2007-07-17 01:22:00,116.73,116.75,116.655,116.73,328899995.0
2007-07-17 01:23:00,116.74,116.75,116.67,116.73,79599999.0
2007-07-17 01:24:00,116.73,116.73,116.72,116.72,161400000.0
2007-07-17 01:25:00,116.72,116.725,116.67,116.72,160600000.0
2007-07-17 01:26:00,116.72,116.725,116.705,116.715,128500000.0
2007-07-17 01:27:00,116.71,116.74,116.67,116.74,119400001.0
2007-07-17 01:28:00,116.735,116.75,116.72,116.75,46200000.0
2007-07-17 01:30:00,116.74,116.75,116.74,116.75,66199999.0
2007-07-17 01:31:00,116.75,116.75,116.735,116.74,102900004.0
2007-07-17 01:32:00,116.745,116.75,116.74,116.745,60300000.0
2007-07-17 01:33:00,116.74,116.75,116.74,116.75,37900001.0
2007-07-17 01:34:00,116.74,116.75,116.74,116.74,45799999.0
2007-07-17 01:35:00,116.75,116.75,116.67,116.71,211299998.0
2007-07-17 01:36:00,116.72,116.73,116.7,116.72,50899999.0
2007-07-17 01:37:00,116.72,116.745,116.72,116.74,191399995.0
2007-07-17 01:38:00,116.74,116.77,116.74,116.77,49799999.0
2007-07-17 01:39:00,116.78,116.78,116.78,116.78,1600000.0
2007-07-17 01:40:00,116.77,116.77,116.77,116.77,1600000.0
2007-07-17 01:41:00,116.77,116.77,116.75,116.76,16800000.0
2007-07-17 01:42:00,116.76,116.76,116.76,116.76,4800000.0
2007-07-17 01:43:00,116.75,116.76,116.75,116.76,44200000.0
2007-07-17 01:44:00,116.75,116.76,116.73,116.75,105400000.0
2007-07-17 01:45:00,116.76,116.76,116.75,116.76,100000000.0
2007-07-17 01:47:00,116.75,116.77,116.75,116.75,28800000.0
2007-07-17 01:48:00,116.75,116.76,116.75,116.75,44100000.0
2007-07-17 01:49:00,116.75,116.76,116.75,116.755,90100000.0
2007-07-17 01:50:00,116.75,116.77,116.74,116.75,171599994.0
2007-07-17 01:51:00,116.75,116.76,116.74,116.74,148999999.0
2007-07-17 01:52:00,116.745,116.745,116.74,116.74,154099996.0
2007-07-17 01:53:00,116.74,116.75,116.67,116.74,264399997.0
2007-07-17 01:54:00,116.74,116.74,116.74,116.74,3200000.0
2007-07-17 01:55:00,116.74,116.74,116.73,116.73,24000000.0
2007-07-17 01:56:00,116.73,116.74,116.73,116.74,3200000.0
2007-07-17 01:57:00,116.74,116.74,116.72,116.72,92899999.0
2007-07-17 01:58:00,116.67,116.74,116.67,116.74,131200000.0
2007-07-17 01:59:00,116.73,116.75,116.73,116.75,127199997.0
2007-07-17 02:00:00,116.75,116.77,116.74,116.76,133600001.0
2007-07-17 02:01:00,116.74,116.77,116.74,116.77,183399998.0
2007-07-17 02:02:00,116.77,116.78,116.76,116.78,39200000.0
2007-07-17 02:03:00,116.78,116.78,116.765,116.77,100900000.0
2007-07-17 02:04:00,116.79,116.79,116.77,116.79,37400000.0
2007-07-17 02:05:00,116.79,116.79,116.77,116.775,108200000.0
2007-07-17 02:06:00,116.77,116.8,116.765,116.78,179300000.0
2007-07-17 02:07:00,116.78,116.82,116.78,116.82,187200004.0
2007-07-17 02:08:00,116.82,116.86,116.81,116.84,258000001.0
2007-07-17 02:09:00,116.85,116.85,116.8,116.81,353599994.0
2007-07-17 02:10:00,116.8,116.82,116.78,116.8,222400000.0
2007-07-17 02:11:00,116.81,116.82,116.8,116.82,61800000.0
2007-07-17 02:12:00,116.82,116.83,116.81,116.83,104200003.0
2007-07-17 02:13:00,116.82,116.83,116.805,116.82,74200000.0
2007-07-17 02:14:00,116.82,116.83,116.805,116.83,49400000.0
2007-07-17 02:15:00,116.83,116.84,116.81,116.83,158900000.0
2007-07-17 02:16:00,116.83,116.83,116.82,116.83,63900000.0
2007-07-17 02:17:00,116.82,116.82,116.8,116.8,189000000.0
2007-07-17 02:18:00,116.81,116.83,116.81,116.83,104500000.0
2007-07-17 02:19:00,116.83,116.83,116.81,116.83,80500000.0
2007-07-17 02:20:00,116.83,116.85,116.82,116.84,92900000.0
2007-07-17 02:21:00,116.84,116.86,116.84,116.86,127500000.0
2007-07-17 02:22:00,116.86,116.86,116.86,116.86,22400000.0
2007-07-17 02:23:00,116.86,116.86,116.84,116.85,112600000.0
2007-07-17 02:24:00,116.85,116.85,116.84,116.84,121600000.0
2007-07-17 02:25:00,116.84,116.84,116.82,116.82,102300000.0
2007-07-17 02:26:00,116.83,116.83,116.81,116.83,96900000.0
2007-07-17 02:27:00,116.83,116.83,116.82,116.83,69600000.0
2007-07-17 02:28:00,116.83,116.84,116.82,116.84,119400000.0
2007-07-17 02:29:00,116.83,116.84,116.83,116.84,44100000.0
2007-07-17 02:30:00,116.84,116.86,116.83,116.85,126700000.0
2007-07-17 02:31:00,116.85,116.85,116.84,116.84,136900000.0
2007-07-17 02:32:00,116.85,116.87,116.84,116.86,204800000.0
2007-07-17 02:33:00,116.87,116.87,116.86,116.865,109100000.0
2007-07-17 02:34:00,116.88,116.92,116.865,116.91,219500000.0
2007-07-17 02:35:00,116.91,116.92,116.875,116.89,176100000.0
2007-07-17 02:36:00,116.89,116.91,116.88,116.885,122900000.0
2007-07-17 02:37:00,116.89,116.89,116.87,116.885,95200000.0
2007-07-17 02:38:00,116.89,116.91,116.88,116.885,215100000.0
2007-07-17 02:39:00,116.9,116.9,116.88,116.89,67700000.0
2007-07-17 02:40:00,116.89,116.89,116.865,116.865,119700000.0
2007-07-17 02:41:00,116.88,116.89,116.865,116.865,264700000.0
2007-07-17 02:42:00,116.88,116.88,116.865,116.865,53800000.0
2007-07-17 02:43:00,116.88,116.89,116.87,116.89,42500000.0
2007-07-17 02:44:00,116.875,116.88,116.865,116.865,75300000.0
2007-07-17 02:45:00,116.88,116.88,116.865,116.865,121900000.0
2007-07-17 02:46:00,116.865,116.88,116.865,116.875,72800000.0
2007-07-17 02:47:00,116.87,116.88,116.865,116.865,36100000.0
2007-07-17 02:48:00,116.88,116.88,116.85,116.87,75700000.0
2007-07-17 02:49:00,116.85,116.87,116.85,116.86,71300000.0
2007-07-17 02:50:00,116.85,116.86,116.82,116.82,247200000.0
2007-07-17 02:51:00,116.84,116.85,116.83,116.83,74700000.0
2007-07-17 02:52:00,116.83,116.84,116.81,116.83,200600000.0
2007-07-17 02:53:00,116.83,116.85,116.8,116.84,394000000.0
2007-07-17 02:54:00,116.84,116.85,116.815,116.82,201500000.0
2007-07-17 02:55:00,116.81,116.84,116.8,116.83,300200000.0
2007-07-17 02:56:00,116.83,116.84,116.815,116.83,88400000.0
2007-07-17 02:57:00,116.82,116.83,116.8,116.83,108100000.0
2007-07-17 02:58:00,116.83,116.84,116.82,116.83,190600000.0
2007-07-17 02:59:00,116.83,116.86,116.805,116.83,303600000.0
2007-07-17 03:00:00,116.84,116.84,116.83,116.83,90500000.0
2007-07-17 03:01:00,116.84,116.9,116.815,116.88,672000000.0
2007-07-17 03:02:00,116.86,116.87,116.845,116.85,128400000.0
2007-07-17 03:03:00,116.85,116.87,116.845,116.87,232900000.0
2007-07-17 03:04:00,116.86,116.86,116.83,116.84,161200000.0
2007-07-17 03:05:00,116.84,116.84,116.8,116.83,169700000.0
2007-07-17 03:06:00,116.84,116.84,116.775,116.82,377100000.0
2007-07-17 03:07:00,116.82,116.85,116.81,116.85,163800000.0
2007-07-17 03:08:00,116.86,116.86,116.86,116.86,7100000.0
2007-07-17 03:09:00,116.86,116.87,116.86,116.87,27200000.0
2007-07-17 03:10:00,116.86,116.86,116.85,116.85,56000000.0
2007-07-17 03:11:00,116.85,116.85,116.82,116.85,117000000.0
2007-07-17 03:12:00,116.84,116.85,116.805,116.83,136600000.0
2007-07-17 03:13:00,116.83,116.83,116.815,116.815,54100000.0
2007-07-17 03:14:00,116.815,116.83,116.815,116.82,202200002.0
2007-07-17 03:15:00,116.82,116.82,116.82,116.82,385099997.0
2007-07-17 03:16:00,116.82,116.83,116.82,116.83,174999999.0
2007-07-17 03:17:00,116.83,116.84,116.8,116.81,508599997.0
2007-07-17 03:18:00,116.8,116.82,116.8,116.82,134600000.0
2007-07-17 03:19:00,116.82,116.82,116.78,116.79,147400001.0
2007-07-17 03:20:00,116.79,116.8,116.79,116.8,64400000.0
2007-07-17 03:21:00,116.79,116.8,116.79,116.79,139400000.0
2007-07-17 03:22:00,116.8,116.8,116.79,116.79,57600000.0
2007-07-17 03:23:00,116.79,116.79,116.76,116.77,232200002.0
2007-07-17 03:24:00,116.77,116.78,116.73,116.735,325700001.0
2007-07-17 03:25:00,116.76,116.76,116.73,116.76,301400000.0
2007-07-17 03:26:00,116.76,116.83,116.755,116.82,308200003.0
2007-07-17 03:27:00,116.82,116.83,116.8,116.83,287100000.0
2007-07-17 03:28:00,116.83,116.84,116.81,116.84,153100000.0
2007-07-17 03:29:00,116.84,116.86,116.815,116.86,81300000.0
2007-07-17 03:30:00,116.86,116.86,116.805,116.85,180900000.0
2007-07-17 03:31:00,116.85,116.86,116.84,116.84,41600000.0
2007-07-17 03:32:00,116.84,116.84,116.83,116.84,113800000.0
2007-07-17 03:33:00,116.85,116.86,116.84,116.85,57600000.0
2007-07-17 03:34:00,116.85,116.86,116.84,116.84,271400002.0
2007-07-17 03:35:00,116.85,116.87,116.84,116.85,111000000.0
2007-07-17 03:36:00,116.86,116.86,116.84,116.85,92600000.0
2007-07-17 03:37:00,116.85,116.85,116.83,116.85,164200002.0
2007-07-17 03:38:00,116.84,116.85,116.83,116.83,106000001.0
2007-07-17 03:39:00,116.84,116.85,116.84,116.85,103900000.0
2007-07-17 03:40:00,116.85,116.85,116.84,116.85,94400000.0
2007-07-17 03:41:00,116.85,116.86,116.85,116.86,43200000.0
2007-07-17 03:42:00,116.86,116.86,116.85,116.85,56700000.0
2007-07-17 03:44:00,116.86,116.87,116.86,116.87,37400000.0
2007-07-17 03:45:00,116.87,116.87,116.815,116.85,722699999.0
2007-07-17 03:46:00,116.85,116.86,116.84,116.85,156000000.0
2007-07-17 03:47:00,116.85,116.85,116.82,116.84,169400000.0
2007-07-17 03:48:00,116.84,116.84,116.82,116.84,110000000.0
2007-07-17 03:49:00,116.82,116.85,116.82,116.85,95400000.0
2007-07-17 03:50:00,116.85,116.86,116.83,116.84,91800000.0
2007-07-17 03:51:00,116.84,116.85,116.82,116.85,115400000.0
2007-07-17 03:52:00,116.85,116.85,116.815,116.82,45000000.0
2007-07-17 03:53:00,116.82,116.82,116.79,116.81,174800000.0
2007-07-17 03:54:00,116.81,116.83,116.81,116.83,51900000.0
2007-07-17 03:55:00,116.83,116.83,116.83,116.83,12800000.0
2007-07-17 03:57:00,116.83,116.83,116.82,116.82,34200000.0
2007-07-17 03:58:00,116.83,116.83,116.79,116.82,160900000.0
2007-07-17 03:59:00,116.805,116.83,116.8,116.82,161900000.0
2007-07-17 04:01:00,116.82,116.83,116.82,116.83,58400000.0
2007-07-17 04:02:00,116.83,116.83,116.81,116.83,93400000.0
2007-07-17 04:04:00,116.83,116.83,116.83,116.83,16800000.0
2007-07-17 04:05:00,116.83,116.83,116.815,116.815,61000000.0
2007-07-17 04:06:00,116.84,116.84,116.8,116.81,295200000.0
2007-07-17 04:07:00,116.83,116.84,116.82,116.83,257500000.0
2007-07-17 04:08:00,116.84,116.84,116.83,116.83,80000000.0
2007-07-17 04:09:00,116.83,116.84,116.83,116.83,117600000.0
2007-07-17 04:11:00,116.83,116.83,116.81,116.83,88900000.0
2007-07-17 04:12:00,116.83,116.84,116.81,116.83,253100000.0
2007-07-17 04:13:00,116.83,116.83,116.82,116.83,104100000.0
2007-07-17 04:14:00,116.82,116.83,116.82,116.83,52300000.0
2007-07-17 04:15:00,116.84,116.84,116.82,116.82,166100000.0
2007-07-17 04:16:00,116.82,116.82,116.8,116.81,182800000.0
2007-07-17 04:17:00,116.81,116.81,116.81,116.81,19200000.0
2007-07-17 04:18:00,116.82,116.82,116.79,116.79,221900000.0
2007-07-17 04:19:00,116.8,116.81,116.78,116.8,236900000.0
2007-07-17 04:21:00,116.8,116.8,116.8,116.8,9700000.0
2007-07-17 04:22:00,116.8,116.8,116.8,116.8,8100000.0
2007-07-17 04:23:00,116.8,116.8,116.8,116.8,12800000.0
2007-07-17 04:24:00,116.79,116.81,116.79,116.81,136100000.0
2007-07-17 04:25:00,116.8,116.81,116.785,116.8,86300000.0
2007-07-17 04:26:00,116.8,116.8,116.8,116.8,9200000.0
2007-07-17 04:28:00,116.8,116.82,116.8,116.81,48600000.0
2007-07-17 04:29:00,116.81,116.82,116.81,116.82,24000000.0
2007-07-17 04:30:00,116.82,116.82,116.82,116.82,20800000.0
2007-07-17 04:31:00,116.82,116.83,116.81,116.82,68500000.0
2007-07-17 04:32:00,116.82,116.83,116.82,116.83,42200000.0
2007-07-17 04:33:00,116.83,116.84,116.815,116.84,82600000.0
2007-07-17 04:34:00,116.84,116.84,116.84,116.84,45000000.0
2007-07-17 04:35:00,116.84,116.84,116.84,116.84,94200000.0
2007-07-17 04:36:00,116.84,116.84,116.83,116.83,210800000.0
2007-07-17 04:37:00,116.83,116.84,116.83,116.84,87000000.0
2007-07-17 04:38:00,116.84,116.84,116.83,116.84,302500000.0
2007-07-17 04:39:00,116.84,116.86,116.84,116.85,300400000.0
2007-07-17 04:40:00,116.86,116.86,116.85,116.86,62500000.0
2007-07-17 04:42:00,116.86,116.87,116.85,116.87,121200000.0
2007-07-17 04:43:00,116.87,116.88,116.86,116.87,82900000.0
2007-07-17 04:44:00,116.86,116.89,116.86,116.89,97900000.0
2007-07-17 04:45:00,116.89,116.89,116.89,116.89,80800000.0
2007-07-17 04:46:00,116.89,116.89,116.89,116.89,17600000.0
2007-07-17 04:47:00,116.88,116.88,116.87,116.87,17500000.0
2007-07-17 04:51:00,116.88,116.88,116.87,116.87,16600000.0
2007-07-17 04:52:00,116.87,116.88,116.87,116.87,30200000.0
2007-07-17 04:54:00,116.88,116.88,116.86,116.88,172900000.0
2007-07-17 04:55:00,116.87,116.88,116.865,116.865,87200000.0
2007-07-17 04:56:00,116.88,116.88,116.87,116.88,96800000.0
2007-07-17 04:57:00,116.88,116.93,116.88,116.91,241700000.0
2007-07-17 04:58:00,116.895,116.93,116.87,116.87,370700000.0
2007-07-17 04:59:00,116.87,116.87,116.85,116.85,46000000.0
2007-07-17 05:00:00,116.85,116.86,116.83,116.85,151400000.0
2007-07-17 05:01:00,116.86,116.86,116.86,116.86,1600000.0
2007-07-17 05:02:00,116.86,116.86,116.84,116.85,168300000.0
2007-07-17 05:03:00,116.85,116.86,116.85,116.86,59600000.0
2007-07-17 05:04:00,116.87,116.87,116.86,116.86,46400000.0
2007-07-17 05:05:00,116.86,116.87,116.85,116.86,252900000.0
2007-07-17 05:06:00,116.86,116.86,116.85,116.86,96000000.0
2007-07-17 05:07:00,116.86,116.86,116.85,116.86,72600000.0
2007-07-17 05:08:00,116.86,116.86,116.85,116.85,31200000.0
2007-07-17 05:09:00,116.86,116.86,116.85,116.86,69600000.0
2007-07-17 05:10:00,116.835,116.85,116.835,116.84,16600000.0
2007-07-17 05:12:00,116.84,116.85,116.84,116.84,15200000.0
2007-07-17 05:13:00,116.84,116.85,116.82,116.83,111400000.0
2007-07-17 05:14:00,116.83,116.83,116.82,116.82,164600000.0
2007-07-17 05:15:00,116.82,116.82,116.81,116.82,120800000.0
2007-07-17 05:16:00,116.81,116.83,116.81,116.81,125700000.0
2007-07-17 05:17:00,116.81,116.83,116.81,116.82,172100000.0
2007-07-17 05:18:00,116.82,116.83,116.815,116.815,133000000.0
2007-07-17 05:19:00,116.82,116.82,116.81,116.82,69400000.0
2007-07-17 05:20:00,116.82,116.82,116.81,116.81,106200000.0
2007-07-17 05:21:00,116.82,116.82,116.82,116.82,21300000.0
2007-07-17 05:22:00,116.82,116.84,116.82,116.84,38100000.0
2007-07-17 05:23:00,116.84,116.84,116.83,116.84,28800000.0
2007-07-17 05:25:00,116.84,116.84,116.84,116.84,50400000.0
2007-07-17 05:26:00,116.84,116.84,116.83,116.835,83700000.0
2007-07-17 05:27:00,116.835,116.84,116.835,116.84,27200000.0
2007-07-17 05:28:00,116.84,116.86,116.83,116.86,159200000.0
2007-07-17 05:29:00,116.86,116.86,116.84,116.85,79100000.0
2007-07-17 05:30:00,116.85,116.85,116.83,116.84,89100000.0
2007-07-17 05:31:00,116.83,116.85,116.82,116.84,98000000.0
2007-07-17 05:32:00,116.85,116.85,116.83,116.83,60700000.0
2007-07-17 05:33:00,116.84,116.85,116.83,116.84,84900000.0
2007-07-17 05:35:00,116.84,116.84,116.83,116.83,78000000.0
2007-07-17 05:36:00,116.83,116.84,116.83,116.83,61800000.0
2007-07-17 05:37:00,116.84,116.85,116.825,116.825,30000000.0
2007-07-17 05:38:00,116.84,116.85,116.83,116.83,112000000.0
2007-07-17 05:39:00,116.84,116.85,116.84,116.85,14200000.0
2007-07-17 05:40:00,116.85,116.85,116.835,116.85,73400000.0
2007-07-17 05:41:00,116.85,116.87,116.85,116.86,27000000.0
2007-07-17 05:42:00,116.84,116.88,116.84,116.88,68000000.0
2007-07-17 05:43:00,116.88,116.89,116.875,116.88,83800000.0
2007-07-17 05:44:00,116.89,116.89,116.87,116.87,127600000.0
2007-07-17 05:45:00,116.87,116.89,116.865,116.88,136400000.0
2007-07-17 05:46:00,116.88,116.88,116.85,116.855,222500000.0
2007-07-17 05:47:00,116.87,116.87,116.85,116.87,195300000.0
2007-07-17 05:48:00,116.87,116.87,116.86,116.86,90600000.0
2007-07-17 05:49:00,116.87,116.9,116.87,116.89,135300000.0
2007-07-17 05:50:00,116.9,116.91,116.89,116.895,71600000.0
2007-07-17 05:51:00,116.91,116.91,116.89,116.91,39300000.0
2007-07-17 05:52:00,116.92,116.92,116.9,116.9,73600000.0
2007-07-17 05:53:00,116.9,116.92,116.9,116.91,99100000.0
2007-07-17 05:54:00,116.895,116.9,116.87,116.87,91300000.0
2007-07-17 05:55:00,116.88,116.88,116.88,116.88,16000000.0
2007-07-17 05:56:00,116.88,116.89,116.87,116.87,43900000.0
2007-07-17 05:57:00,116.87,116.89,116.87,116.87,184400001.0
2007-07-17 05:58:00,116.88,116.88,116.87,116.87,30400000.0
2007-07-17 05:59:00,116.88,116.88,116.88,116.88,4000000.0
2007-07-17 06:00:00,116.87,116.88,116.87,116.88,117400000.0
2007-07-17 06:01:00,116.875,116.88,116.87,116.87,235500000.0
2007-07-17 06:02:00,116.87,116.87,116.87,116.87,86000000.0
2007-07-17 06:03:00,116.87,116.87,116.87,116.87,10400000.0
2007-07-17 06:04:00,116.87,116.87,116.87,116.87,191600000.0
2007-07-17 06:05:00,116.87,116.88,116.87,116.88,201600000.0
2007-07-17 06:06:00,116.88,116.88,116.855,116.855,24700000.0
2007-07-17 06:07:00,116.85,116.87,116.835,116.87,104000000.0
2007-07-17 06:08:00,116.87,116.87,116.85,116.86,43600000.0
2007-07-17 06:09:00,116.86,116.88,116.86,116.87,141100000.0
2007-07-17 06:10:00,116.87,116.88,116.85,116.87,166600000.0
2007-07-17 06:11:00,116.87,116.88,116.86,116.88,137800000.0
2007-07-17 06:12:00,116.88,116.88,116.85,116.86,214100000.0
2007-07-17 06:13:00,116.85,116.86,116.85,116.86,54100000.0
2007-07-17 06:14:00,116.86,116.86,116.85,116.85,16000000.0
2007-07-17 06:15:00,116.85,116.85,116.83,116.85,132900000.0
2007-07-17 06:16:00,116.85,116.85,116.83,116.84,144200000.0
2007-07-17 06:17:00,116.84,116.84,116.84,116.84,15200000.0
2007-07-17 06:19:00,116.84,116.85,116.84,116.84,75400000.0
2007-07-17 06:20:00,116.83,116.83,116.83,116.83,100400000.0
2007-07-17 06:21:00,116.84,116.85,116.84,116.84,100400000.0
2007-07-17 06:22:00,116.85,116.85,116.835,116.835,126600000.0
2007-07-17 06:23:00,116.83,116.84,116.81,116.82,184500000.0
2007-07-17 06:24:00,116.83,116.83,116.83,116.83,31000000.0
2007-07-17 06:25:00,116.83,116.83,116.82,116.82,141800000.0
2007-07-17 06:26:00,116.82,116.83,116.795,116.83,157000000.0
2007-07-17 06:27:00,116.83,116.83,116.82,116.83,115200000.0
2007-07-17 06:28:00,116.83,116.83,116.82,116.83,41900000.0
2007-07-17 06:29:00,116.83,116.83,116.8,116.8,120600000.0
2007-07-17 06:30:00,116.81,116.81,116.75,116.77,272300000.0
2007-07-17 06:31:00,116.78,116.78,116.75,116.77,218000000.0
2007-07-17 06:32:00,116.75,116.77,116.73,116.77,304100000.0
2007-07-17 06:34:00,116.77,116.77,116.74,116.76,189900000.0
2007-07-17 06:35:00,116.77,116.78,116.77,116.77,73400000.0
2007-07-17 06:36:00,116.77,116.77,116.755,116.77,147000000.0
2007-07-17 06:38:00,116.78,116.78,116.77,116.77,38200000.0
2007-07-17 06:39:00,116.77,116.8,116.77,116.8,150700000.0
2007-07-17 06:40:00,116.8,116.82,116.8,116.815,374700000.0
2007-07-17 06:41:00,116.82,116.82,116.82,116.82,33000000.0
2007-07-17 06:42:00,116.82,116.82,116.81,116.81,20000000.0
2007-07-17 06:43:00,116.81,116.81,116.79,116.79,211700000.0
2007-07-17 06:44:00,116.79,116.79,116.78,116.78,169600000.0
2007-07-17 06:45:00,116.79,116.8,116.78,116.8,194500000.0
2007-07-17 06:46:00,116.8,116.8,116.8,116.8,44800000.0
2007-07-17 06:47:00,116.8,116.81,116.8,116.81,74100000.0
2007-07-17 06:48:00,116.81,116.81,116.795,116.8,88800000.0
2007-07-17 06:49:00,116.81,116.81,116.8,116.8,22600000.0
2007-07-17 06:50:00,116.8,116.8,116.79,116.79,48400000.0
2007-07-17 06:51:00,116.79,116.795,116.785,116.795,83900000.0
2007-07-17 06:52:00,116.8,116.8,116.8,116.8,14000000.0
2007-07-17 06:53:00,116.8,116.81,116.8,116.81,28900000.0
2007-07-17 06:55:00,116.8,116.81,116.8,116.81,22100000.0
2007-07-17 06:56:00,116.79,116.82,116.79,116.8,52800000.0
2007-07-17 06:57:00,116.8,116.82,116.795,116.81,48400000.0
2007-07-17 06:58:00,116.81,116.81,116.81,116.81,28000000.0
2007-07-17 06:59:00,116.82,116.82,116.795,116.82,130900000.0
2007-07-17 07:00:00,116.82,116.82,116.8,116.81,119500000.0
2007-07-17 07:01:00,116.81,116.84,116.81,116.84,191600000.0
2007-07-17 07:02:00,116.84,116.84,116.83,116.83,181500000.0
2007-07-17 07:03:00,116.83,116.84,116.83,116.835,268800000.0
2007-07-17 07:04:00,116.835,116.84,116.835,116.84,118000000.0
2007-07-17 07:05:00,116.84,116.85,116.84,116.85,259700000.0
2007-07-17 07:06:00,116.85,116.86,116.84,116.85,326000000.0
2007-07-17 07:07:00,116.85,116.87,116.85,116.85,135300000.0
2007-07-17 07:08:00,116.86,116.86,116.85,116.85,185900000.0
2007-07-17 07:09:00,116.85,116.86,116.85,116.86,75500000.0
2007-07-17 07:10:00,116.86,116.86,116.84,116.86,206100000.0
2007-07-17 07:11:00,116.86,116.88,116.85,116.88,105600000.0
2007-07-17 07:12:00,116.88,116.88,116.865,116.87,151000000.0
2007-07-17 07:13:00,116.87,116.88,116.86,116.88,132600000.0
2007-07-17 07:14:00,116.88,116.88,116.845,116.87,220500000.0
2007-07-17 07:15:00,116.87,116.88,116.87,116.88,61400000.0
2007-07-17 07:16:00,116.87,116.88,116.86,116.87,86100000.0
2007-07-17 07:17:00,116.87,116.87,116.85,116.86,242900000.0
2007-07-17 07:18:00,116.86,116.86,116.86,116.86,15200000.0
2007-07-17 07:19:00,116.86,116.86,116.85,116.86,173100000.0
2007-07-17 07:20:00,116.86,116.86,116.86,116.86,32000000.0
2007-07-17 07:21:00,116.86,116.86,116.86,116.86,38400000.0
2007-07-17 07:22:00,116.85,116.86,116.85,116.86,97600000.0
2007-07-17 07:24:00,116.86,116.86,116.86,116.86,33600000.0
2007-07-17 07:25:00,116.86,116.86,116.86,116.86,44800000.0
2007-07-17 07:26:00,116.86,116.86,116.86,116.86,11200000.0
2007-07-17 07:27:00,116.86,116.86,116.86,116.86,1600000.0
2007-07-17 07:28:00,116.86,116.86,116.86,116.86,4800000.0
2007-07-17 07:29:00,116.86,116.86,116.86,116.86,4800000.0
2007-07-17 07:30:00,116.86,116.86,116.86,116.86,5600000.0
2007-07-17 07:31:00,116.86,116.86,116.85,116.85,17300000.0
2007-07-17 07:32:00,116.85,116.85,116.85,116.85,8800000.0
2007-07-17 07:33:00,116.85,116.85,116.85,116.85,49600000.0
2007-07-17 07:34:00,116.85,116.85,116.85,116.85,28000000.0
2007-07-17 07:37:00,116.85,116.86,116.85,116.85,48100000.0
2007-07-17 07:38:00,116.86,116.86,116.86,116.86,9500000.0
2007-07-17 07:39:00,116.86,116.86,116.86,116.86,9500000.0
2007-07-17 07:40:00,116.86,116.86,116.85,116.85,125700000.0
2007-07-17 07:41:00,116.855,116.86,116.855,116.86,84700000.0
2007-07-17 07:42:00,116.84,116.84,116.84,116.84,76200000.0
2007-07-17 07:43:00,116.86,116.86,116.85,116.86,76200000.0
2007-07-17 07:44:00,116.86,116.86,116.86,116.86,7100000.0
2007-07-17 07:45:00,116.86,116.86,116.82,116.83,359100000.0
2007-07-17 07:46:00,116.84,116.84,116.83,116.84,75800000.0
2007-07-17 07:47:00,116.84,116.84,116.825,116.83,77400000.0
2007-07-17 07:48:00,116.83,116.83,116.825,116.83,47600000.0
2007-07-17 07:49:00,116.83,116.84,116.83,116.84,50200000.0
2007-07-17 07:50:00,116.84,116.84,116.84,116.84,8000000.0
2007-07-17 07:51:00,116.84,116.84,116.83,116.83,61600000.0
2007-07-17 07:52:00,116.83,116.84,116.83,116.83,60000000.0
2007-07-17 07:53:00,116.84,116.84,116.84,116.84,28000000.0
2007-07-17 07:54:00,116.84,116.84,116.83,116.83,70200000.0
2007-07-17 07:55:00,116.84,116.84,116.84,116.84,59200000.0
2007-07-17 07:56:00,116.84,116.85,116.84,116.85,54000000.0
2007-07-17 07:57:00,116.86,116.86,116.85,116.86,139000000.0
2007-07-17 07:58:00,116.87,116.87,116.86,116.87,283000000.0
2007-07-17 07:59:00,116.865,116.88,116.86,116.865,588400000.0
2007-07-17 08:00:00,116.86,116.89,116.86,116.88,816600000.0
2007-07-17 08:01:00,116.89,116.89,116.88,116.88,180100000.0
2007-07-17 08:02:00,116.87,116.89,116.87,116.89,169400000.0
2007-07-17 08:03:00,116.89,116.89,116.88,116.88,327500000.0
2007-07-17 08:04:00,116.89,116.895,116.88,116.89,205600000.0
2007-07-17 08:05:00,116.89,116.9,116.88,116.895,263500000.0
2007-07-17 08:06:00,116.89,116.89,116.87,116.87,350600000.0
2007-07-17 08:07:00,116.87,116.88,116.86,116.87,234000000.0
2007-07-17 08:08:00,116.87,116.885,116.855,116.87,371800000.0
2007-07-17 08:09:00,116.88,116.9,116.87,116.9,132200000.0
2007-07-17 08:10:00,116.9,116.91,116.89,116.91,418200000.0
2007-07-17 08:11:00,116.91,116.91,116.89,116.91,410000000.0
2007-07-17 08:12:00,116.91,116.91,116.87,116.905,193400000.0
2007-07-17 08:13:00,116.905,116.905,116.855,116.855,564900000.0
2007-07-17 08:14:00,116.86,116.86,116.82,116.86,439600000.0
2007-07-17 08:15:00,116.845,116.87,116.83,116.835,554100000.0
2007-07-17 08:16:00,116.84,116.84,116.81,116.82,329600000.0
2007-07-17 08:17:00,116.815,116.82,116.805,116.82,242700000.0
2007-07-17 08:18:00,116.82,116.84,116.82,116.84,116500000.0
2007-07-17 08:19:00,116.84,116.86,116.82,116.84,259600000.0
2007-07-17 08:20:00,116.84,116.84,116.81,116.82,252900000.0
2007-07-17 08:21:00,116.82,116.82,116.805,116.82,327700000.0
2007-07-17 08:22:00,116.82,116.82,116.8,116.81,206300000.0
2007-07-17 08:23:00,116.81,116.81,116.79,116.8,168400000.0
2007-07-17 08:24:00,116.81,116.81,116.78,116.81,355900000.0
2007-07-17 08:25:00,116.82,116.83,116.79,116.8,367400000.0
2007-07-17 08:26:00,116.79,116.8,116.78,116.79,203200000.0
2007-07-17 08:27:00,116.8,116.8,116.78,116.78,119500000.0
2007-07-17 08:28:00,116.785,116.83,116.785,116.83,145600000.0
2007-07-17 08:29:00,116.82,116.82,116.78,116.79,421000000.0
2007-07-17 08:30:00,116.79,116.79,116.76,116.78,734600000.0
2007-07-17 08:31:00,116.775,116.78,116.76,116.76,244500000.0
2007-07-17 08:32:00,116.75,116.76,116.73,116.75,403800000.0
2007-07-17 08:33:00,116.75,116.77,116.745,116.77,189300000.0
2007-07-17 08:34:00,116.77,116.78,116.765,116.77,347000000.0
2007-07-17 08:35:00,116.77,116.78,116.76,116.76,427800000.0
2007-07-17 08:36:00,116.76,116.77,116.735,116.735,351200000.0
2007-07-17 08:37:00,116.735,116.75,116.735,116.75,107800000.0
2007-07-17 08:38:00,116.745,116.76,116.74,116.74,233100000.0
2007-07-17 08:39:00,116.77,116.775,116.75,116.775,542700000.0
2007-07-17 08:40:00,116.77,116.775,116.77,116.77,202800000.0
2007-07-17 08:41:00,116.75,116.76,116.75,116.76,15600000.0
2007-07-17 08:42:00,116.76,116.76,116.74,116.74,691000000.0
2007-07-17 08:43:00,116.74,116.75,116.715,116.74,546100000.0
2007-07-17 08:44:00,116.74,116.75,116.735,116.74,246000000.0
2007-07-17 08:45:00,116.75,116.75,116.73,116.73,448100000.0
2007-07-17 08:46:00,116.74,116.75,116.72,116.725,342100000.0
2007-07-17 08:47:00,116.73,116.73,116.71,116.72,594799999.0
2007-07-17 08:48:00,116.72,116.74,116.715,116.74,549500000.0
2007-07-17 08:49:00,116.73,116.75,116.73,116.75,247400000.0
2007-07-17 08:50:00,116.75,116.84,116.75,116.79,900000000.0
2007-07-17 08:51:00,116.8,116.8,116.76,116.765,778700000.0
2007-07-17 08:52:00,116.77,116.77,116.75,116.755,331400000.0
2007-07-17 08:53:00,116.755,116.755,116.73,116.75,243600000.0
2007-07-17 08:54:00,116.75,116.75,116.72,116.74,236100000.0
2007-07-17 08:55:00,116.74,116.76,116.74,116.76,168800000.0
2007-07-17 08:56:00,116.76,116.76,116.74,116.75,510200000.0
2007-07-17 08:57:00,116.75,116.78,116.75,116.75,809999999.0
2007-07-17 08:58:00,116.75,116.77,116.75,116.75,384099998.0
2007-07-17 08:59:00,116.755,116.79,116.755,116.785,360800000.0
2007-07-17 09:00:00,116.77,116.83,116.77,116.82,583600000.0
2007-07-17 09:01:00,116.82,116.82,116.8,116.82,601000000.0
2007-07-17 09:02:00,116.82,116.87,116.82,116.86,640399997.0
2007-07-17 09:03:00,116.84,116.87,116.84,116.86,274000000.0
2007-07-17 09:04:00,116.86,116.86,116.825,116.84,513000000.0
2007-07-17 09:05:00,116.84,116.84,116.815,116.82,319000000.0
2007-07-17 09:06:00,116.83,116.83,116.79,116.8,570900000.0
2007-07-17 09:07:00,116.8,116.8,116.8,116.8,19800000.0
2007-07-17 09:08:00,116.8,116.82,116.8,116.82,158400000.0
2007-07-17 09:09:00,116.81,116.81,116.805,116.81,40000000.0
2007-07-17 09:10:00,116.81,116.83,116.8,116.81,297100000.0
2007-07-17 09:11:00,116.82,116.83,116.79,116.79,297900000.0
2007-07-17 09:12:00,116.8,116.81,116.78,116.79,724800000.0
2007-07-17 09:13:00,116.79,116.82,116.79,116.81,397200000.0
2007-07-17 09:14:00,116.825,116.83,116.77,116.77,544800000.0
2007-07-17 09:15:00,116.77,116.78,116.76,116.76,557100000.0
2007-07-17 09:16:00,116.76,116.76,116.72,116.74,798200000.0
2007-07-17 09:17:00,116.74,116.76,116.72,116.75,777700000.0
2007-07-17 09:18:00,116.75,116.76,116.72,116.72,550900000.0
2007-07-17 09:19:00,116.72,116.73,116.7,116.73,1138200000.0
2007-07-17 09:20:00,116.725,116.74,116.69,116.72,832100000.0
2007-07-17 09:21:00,116.72,116.75,116.685,116.75,1449300000.0
2007-07-17 09:22:00,116.75,116.755,116.72,116.73,771600000.0
2007-07-17 09:23:00,116.735,116.8,116.73,116.79,889300000.0
2007-07-17 09:24:00,116.785,116.86,116.77,116.86,785499986.0
2007-07-17 09:25:00,116.85,116.88,116.81,116.83,1193599981.0
2007-07-17 09:26:00,116.83,116.85,116.83,116.83,619599995.0
2007-07-17 09:27:00,116.83,116.83,116.82,116.82,469800000.0
2007-07-17 09:28:00,116.82,116.83,116.8,116.8,938100000.0
2007-07-17 09:29:00,116.81,116.825,116.8,116.82,1099700000.0
2007-07-17 09:30:00,116.825,116.865,116.82,116.865,771300000.0
2007-07-17 09:31:00,116.85,116.86,116.83,116.83,352000000.0
2007-07-17 09:32:00,116.84,116.84,116.785,116.8,660500000.0
2007-07-17 09:33:00,116.8,116.83,116.78,116.83,304800000.0
2007-07-17 09:34:00,116.83,116.85,116.82,116.83,529500000.0
2007-07-17 09:35:00,116.83,116.85,116.83,116.85,508600000.0
2007-07-17 09:36:00,116.845,116.88,116.835,116.88,301599997.0
2007-07-17 09:37:00,116.88,116.88,116.855,116.86,136100000.0
2007-07-17 09:38:00,116.86,116.87,116.83,116.86,250000000.0
2007-07-17 09:39:00,116.86,116.86,116.85,116.85,86300000.0
2007-07-17 09:40:00,116.85,116.86,116.83,116.83,234699998.0
2007-07-17 09:41:00,116.83,116.86,116.82,116.86,323099996.0
2007-07-17 09:42:00,116.86,116.88,116.83,116.88,242400000.0
2007-07-17 09:43:00,116.88,116.88,116.85,116.85,239499994.0
2007-07-17 09:44:00,116.87,116.88,116.835,116.87,451899990.0
2007-07-17 09:45:00,116.86,116.86,116.81,116.84,308499994.0
2007-07-17 09:46:00,116.83,116.85,116.83,116.85,491399996.0
2007-07-17 09:47:00,116.85,116.87,116.84,116.86,844399990.0
2007-07-17 09:48:00,116.85,116.86,116.84,116.85,831199983.0
2007-07-17 09:49:00,116.85,116.86,116.84,116.84,497199986.0
2007-07-17 09:50:00,116.865,116.9,116.84,116.88,519699992.0
2007-07-17 09:51:00,116.87,116.89,116.87,116.87,403899995.0
2007-07-17 09:52:00,116.87,116.89,116.87,116.88,335699994.0
2007-07-17 09:53:00,116.88,116.88,116.865,116.88,225200003.0
2007-07-17 09:54:00,116.87,116.89,116.86,116.89,346000002.0
2007-07-17 09:55:00,116.89,116.89,116.86,116.86,137399999.0
2007-07-17 09:56:00,116.86,116.86,116.83,116.85,581999988.0
2007-07-17 09:57:00,116.85,116.86,116.835,116.85,307999997.0
2007-07-17 09:58:00,116.85,116.86,116.85,116.85,216199998.0
2007-07-17 09:59:00,116.85,116.86,116.825,116.825,253400000.0
2007-07-17 10:00:00,116.825,116.86,116.82,116.85,767400000.0
2007-07-17 10:01:00,116.85,116.87,116.85,116.85,304700000.0
2007-07-17 10:02:00,116.85,116.85,116.83,116.835,106500000.0
2007-07-17 10:03:00,116.835,116.835,116.795,116.81,556800000.0
2007-07-17 10:04:00,116.81,116.86,116.805,116.83,998200000.0
2007-07-17 10:05:00,116.83,116.835,116.76,116.8,880500000.0
2007-07-17 10:06:00,116.8,116.81,116.79,116.8,1008300000.0
2007-07-17 10:07:00,116.8,116.8,116.76,116.77,925400000.0
2007-07-17 10:08:00,116.77,116.77,116.7,116.7,621199997.0
2007-07-17 10:09:00,116.7,116.71,116.68,116.71,585700000.0
2007-07-17 10:10:00,116.71,116.75,116.69,116.72,872200000.0
2007-07-17 10:11:00,116.72,116.76,116.71,116.74,390300000.0
2007-07-17 10:12:00,116.75,116.76,116.74,116.76,183200000.0
2007-07-17 10:13:00,116.755,116.78,116.745,116.76,457600000.0
2007-07-17 10:14:00,116.76,116.78,116.73,116.77,360199998.0
2007-07-17 10:15:00,116.77,116.78,116.76,116.77,251700000.0
2007-07-17 10:16:00,116.78,116.78,116.77,116.78,67200000.0
2007-07-17 10:17:00,116.78,116.79,116.77,116.775,196900000.0
2007-07-17 10:18:00,116.78,116.78,116.77,116.775,60500000.0
2007-07-17 10:19:00,116.775,116.78,116.75,116.77,321600000.0
2007-07-17 10:20:00,116.77,116.77,116.76,116.77,160500000.0
2007-07-17 10:21:00,116.76,116.76,116.76,116.76,300500000.0
2007-07-17 10:22:00,116.76,116.78,116.745,116.78,275300001.0
2007-07-17 10:23:00,116.78,116.78,116.725,116.74,161400000.0
2007-07-17 10:24:00,116.74,116.78,116.74,116.77,73200000.0
2007-07-17 10:25:00,116.77,116.77,116.74,116.77,151800000.0
2007-07-17 10:26:00,116.77,116.78,116.765,116.77,63400000.0
2007-07-17 10:27:00,116.77,116.78,116.77,116.78,98900000.0
2007-07-17 10:28:00,116.77,116.78,116.765,116.77,306400000.0
2007-07-17 10:29:00,116.78,116.79,116.755,116.79,323399999.0
2007-07-17 10:30:00,116.76,116.78,116.7,116.71,649400000.0
2007-07-17 10:31:00,116.71,116.72,116.68,116.68,549800000.0
2007-07-17 10:32:00,116.68,116.69,116.645,116.66,610300000.0
2007-07-17 10:33:00,116.66,116.67,116.61,116.62,890200000.0
2007-07-17 10:34:00,116.62,116.62,116.57,116.61,1011100000.0
2007-07-17 10:35:00,116.61,116.64,116.6,116.64,690100000.0
2007-07-17 10:36:00,116.64,116.72,116.64,116.68,1251500000.0
2007-07-17 10:37:00,116.69,116.7,116.64,116.67,994200000.0
2007-07-17 10:38:00,116.67,116.69,116.65,116.68,714500000.0
2007-07-17 10:39:00,116.68,116.68,116.62,116.64,1180000000.0
2007-07-17 10:40:00,116.645,116.68,116.63,116.68,924100000.0
2007-07-17 10:41:00,116.68,116.68,116.655,116.68,814300000.0
2007-07-17 10:42:00,116.66,116.69,116.65,116.66,333200001.0
2007-07-17 10:43:00,116.66,116.72,116.655,116.71,1044899998.0
2007-07-17 10:44:00,116.72,116.77,116.71,116.76,553199999.0
2007-07-17 10:45:00,116.75,116.77,116.75,116.76,192300000.0
2007-07-17 10:46:00,116.76,116.76,116.68,116.71,678600000.0
2007-07-17 10:47:00,116.71,116.72,116.63,116.63,562500000.0
2007-07-17 10:48:00,116.62,116.67,116.59,116.66,759299987.0
2007-07-17 10:49:00,116.66,116.68,116.66,116.67,1115099991.0
2007-07-17 10:50:00,116.67,116.7,116.67,116.7,457300001.0
2007-07-17 10:51:00,116.7,116.7,116.63,116.66,1537700002.0
2007-07-17 10:52:00,116.65,116.67,116.63,116.65,1059800011.0
2007-07-17 10:53:00,116.67,116.7,116.65,116.7,579700000.0
2007-07-17 10:54:00,116.71,116.71,116.66,116.7,648099998.0
2007-07-17 10:55:00,116.7,116.71,116.69,116.69,215300000.0
2007-07-17 10:56:00,116.7,116.71,116.665,116.665,1017900001.0
2007-07-17 10:57:00,116.68,116.68,116.64,116.66,794700004.0
2007-07-17 10:58:00,116.67,116.67,116.63,116.65,1370700002.0
2007-07-17 10:59:00,116.65,116.7,116.61,116.63,1283500004.0
2007-07-17 11:00:00,116.63,116.64,116.57,116.61,849099991.0
2007-07-17 11:01:00,116.61,116.62,116.56,116.56,1038799996.0
2007-07-17 11:02:00,116.56,116.58,116.55,116.58,943200001.0
2007-07-17 11:03:00,116.58,116.6,116.56,116.58,523600001.0
2007-07-17 11:04:00,116.58,116.6,116.58,116.59,484900000.0
2007-07-17 11:05:00,116.59,116.61,116.57,116.6,849199994.0
2007-07-17 11:06:00,116.6,116.6,116.58,116.58,443700000.0
2007-07-17 11:07:00,116.58,116.63,116.56,116.62,1701700000.0
2007-07-17 11:08:00,116.62,116.63,116.57,116.58,904800000.0
2007-07-17 11:09:00,116.58,116.58,116.54,116.54,530100000.0
2007-07-17 11:10:00,116.54,116.59,116.54,116.56,1039300001.0
2007-07-17 11:11:00,116.56,116.57,116.54,116.56,242800000.0
2007-07-17 11:12:00,116.55,116.56,116.53,116.54,704899998.0
2007-07-17 11:13:00,116.54,116.56,116.54,116.56,108600000.0
2007-07-17 11:14:00,116.55,116.61,116.55,116.6,690599993.0
2007-07-17 11:15:00,116.61,116.62,116.575,116.59,646599993.0
2007-07-17 11:16:00,116.59,116.6,116.57,116.59,455499998.0
2007-07-17 11:17:00,116.59,116.59,116.545,116.58,570999994.0
2007-07-17 11:18:00,116.58,116.59,116.56,116.57,948599993.0
2007-07-17 11:19:00,116.57,116.58,116.56,116.57,348900000.0
2007-07-17 11:20:00,116.57,116.58,116.54,116.555,574299993.0
2007-07-17 11:21:00,116.56,116.57,116.55,116.55,514700000.0
2007-07-17 11:22:00,116.56,116.57,116.55,116.57,571300000.0
2007-07-17 11:23:00,116.58,116.58,116.54,116.55,359400000.0
2007-07-17 11:24:00,116.55,116.56,116.54,116.55,437600000.0
2007-07-17 11:25:00,116.54,116.56,116.54,116.56,337000000.0
2007-07-17 11:26:00,116.56,116.57,116.55,116.57,262200000.0
2007-07-17 11:27:00,116.57,116.595,116.57,116.59,839200000.0
2007-07-17 11:28:00,116.59,116.6,116.58,116.58,205200000.0
2007-07-17 11:29:00,116.58,116.615,116.58,116.615,516300000.0
2007-07-17 11:30:00,116.62,116.65,116.6,116.61,920899998.0
2007-07-17 11:31:00,116.61,116.65,116.61,116.625,112500000.0
2007-07-17 11:32:00,116.625,116.65,116.61,116.65,826500000.0
2007-07-17 11:33:00,116.65,116.685,116.63,116.66,747200000.0
2007-07-17 11:34:00,116.66,116.66,116.64,116.655,971900000.0
2007-07-17 11:35:00,116.66,116.66,116.63,116.64,354000000.0
2007-07-17 11:36:00,116.64,116.65,116.62,116.62,226600000.0
2007-07-17 11:37:00,116.62,116.65,116.605,116.65,486399999.0
2007-07-17 11:38:00,116.64,116.64,116.63,116.64,67200000.0
2007-07-17 11:39:00,116.64,116.65,116.62,116.63,93800000.0
2007-07-17 11:40:00,116.63,116.63,116.61,116.62,81900000.0
2007-07-17 11:41:00,116.62,116.625,116.595,116.61,1007699992.0
2007-07-17 11:42:00,116.62,116.655,116.59,116.645,922000000.0
2007-07-17 11:43:00,116.65,116.65,116.64,116.65,457300000.0
2007-07-17 11:44:00,116.65,116.725,116.63,116.72,1092500000.0
2007-07-17 11:45:00,116.725,116.795,116.71,116.75,1806999999.0
2007-07-17 11:46:00,116.75,116.755,116.74,116.75,872500000.0
2007-07-17 11:47:00,116.75,116.75,116.72,116.735,790399998.0
2007-07-17 11:48:00,116.72,116.745,116.695,116.695,1020300000.0
2007-07-17 11:49:00,116.695,116.695,116.65,116.67,668600000.0
2007-07-17 11:50:00,116.67,116.68,116.65,116.67,412400000.0
2007-07-17 11:51:00,116.67,116.67,116.65,116.665,157500000.0
2007-07-17 11:52:00,116.68,116.68,116.66,116.67,477300000.0
2007-07-17 11:53:00,116.665,116.7,116.66,116.7,212900000.0
2007-07-17 11:54:00,116.7,116.7,116.64,116.64,345500000.0
2007-07-17 11:55:00,116.64,116.64,116.64,116.64,112400000.0
2007-07-17 11:56:00,116.64,116.64,116.62,116.64,196500000.0
2007-07-17 11:57:00,116.64,116.65,116.605,116.625,946899999.0
2007-07-17 11:58:00,116.625,116.64,116.58,116.6,644800000.0
2007-07-17 11:59:00,116.59,116.62,116.585,116.62,423800000.0
2007-07-17 12:00:00,116.62,116.67,116.59,116.635,814100000.0
2007-07-17 12:01:00,116.635,116.64,116.63,116.63,213200000.0
2007-07-17 12:02:00,116.64,116.65,116.63,116.64,417600000.0
2007-07-17 12:03:00,116.64,116.64,116.62,116.63,512300000.0
2007-07-17 12:04:00,116.63,116.64,116.6,116.64,832400000.0
2007-07-17 12:05:00,116.64,116.64,116.59,116.605,611400000.0
2007-07-17 12:06:00,116.61,116.61,116.59,116.6,390800000.0
2007-07-17 12:07:00,116.6,116.63,116.6,116.62,345200000.0
2007-07-17 12:08:00,116.62,116.66,116.6,116.65,292800000.0
2007-07-17 12:09:00,116.64,116.645,116.63,116.63,271400000.0
2007-07-17 12:10:00,116.63,116.65,116.61,116.63,522400000.0
2007-07-17 12:11:00,116.63,116.64,116.6,116.62,298800000.0
2007-07-17 12:12:00,116.62,116.64,116.62,116.63,310200000.0
2007-07-17 12:13:00,116.625,116.63,116.62,116.63,141800000.0
2007-07-17 12:14:00,116.63,116.64,116.59,116.64,237600000.0
2007-07-17 12:15:00,116.64,116.65,116.64,116.64,474300000.0
2007-07-17 12:16:00,116.64,116.64,116.61,116.63,889200000.0
2007-07-17 12:17:00,116.625,116.63,116.62,116.63,405900000.0
2007-07-17 12:18:00,116.63,116.65,116.62,116.64,255600000.0
2007-07-17 12:19:00,116.64,116.66,116.63,116.66,888100000.0
2007-07-17 12:20:00,116.645,116.66,116.64,116.66,495200000.0
2007-07-17 12:21:00,116.66,116.66,116.65,116.65,406000000.0
2007-07-17 12:22:00,116.65,116.65,116.63,116.64,464400000.0
2007-07-17 12:23:00,116.635,116.66,116.635,116.64,550800000.0
2007-07-17 12:24:00,116.65,116.65,116.63,116.64,514000000.0
2007-07-17 12:25:00,116.64,116.64,116.63,116.63,341900000.0
2007-07-17 12:26:00,116.62,116.64,116.62,116.63,761600000.0
2007-07-17 12:27:00,116.63,116.65,116.63,116.65,320400000.0
2007-07-17 12:28:00,116.64,116.65,116.64,116.64,125600000.0
2007-07-17 12:29:00,116.65,116.65,116.65,116.65,124000000.0
2007-07-17 12:30:00,116.65,116.67,116.65,116.67,70900000.0
2007-07-17 12:31:00,116.66,116.67,116.66,116.67,117500000.0
2007-07-17 12:32:00,116.67,116.7,116.67,116.69,266100000.0
2007-07-17 12:33:00,116.7,116.76,116.69,116.755,1110399999.0
2007-07-17 12:34:00,116.755,116.76,116.72,116.74,566100000.0
2007-07-17 12:35:00,116.735,116.76,116.73,116.75,453300000.0
2007-07-17 12:36:00,116.75,116.77,116.75,116.77,657000000.0
2007-07-17 12:37:00,116.77,116.78,116.74,116.78,536900000.0
2007-07-17 12:38:00,116.78,116.84,116.78,116.83,681900000.0
2007-07-17 12:39:00,116.84,116.84,116.79,116.805,568500000.0
2007-07-17 12:40:00,116.81,116.85,116.81,116.83,984100000.0
2007-07-17 12:41:00,116.83,116.85,116.82,116.82,678400000.0
2007-07-17 12:42:00,116.82,116.82,116.79,116.8,173800000.0
2007-07-17 12:43:00,116.8,116.85,116.79,116.82,754400000.0
2007-07-17 12:44:00,116.82,116.82,116.77,116.78,653700000.0
2007-07-17 12:45:00,116.78,116.79,116.76,116.77,244500000.0
2007-07-17 12:46:00,116.76,116.78,116.76,116.78,291700000.0
2007-07-17 12:47:00,116.77,116.77,116.76,116.76,327500000.0
2007-07-17 12:48:00,116.75,116.77,116.75,116.765,288500000.0
2007-07-17 12:49:00,116.77,116.79,116.765,116.78,659900000.0
2007-07-17 12:50:00,116.78,116.79,116.78,116.79,640200000.0
2007-07-17 12:51:00,116.79,116.8,116.78,116.785,308300000.0
2007-07-17 12:52:00,116.79,116.81,116.78,116.8,389900000.0
2007-07-17 12:53:00,116.8,116.81,116.79,116.79,614000000.0
2007-07-17 12:54:00,116.8,116.82,116.8,116.82,166100000.0
2007-07-17 12:55:00,116.82,116.83,116.81,116.83,598600000.0
2007-07-17 12:56:00,116.83,116.84,116.82,116.835,326500000.0
2007-07-17 12:57:00,116.84,116.84,116.84,116.84,284000000.0
2007-07-17 12:58:00,116.84,116.84,116.83,116.84,124300000.0
2007-07-17 12:59:00,116.84,116.85,116.84,116.845,298400000.0
2007-07-17 13:00:00,116.85,116.86,116.84,116.855,620700000.0
2007-07-17 13:01:00,116.855,116.86,116.83,116.84,492600000.0
2007-07-17 13:02:00,116.83,116.86,116.83,116.85,375300000.0
2007-07-17 13:03:00,116.86,116.86,116.83,116.84,109900000.0
2007-07-17 13:04:00,116.84,116.84,116.84,116.84,130800000.0
2007-07-17 13:05:00,116.84,116.84,116.835,116.835,34800000.0
2007-07-17 13:06:00,116.83,116.83,116.81,116.81,401100000.0
2007-07-17 13:07:00,116.81,116.81,116.78,116.78,255599999.0
2007-07-17 13:08:00,116.79,116.79,116.78,116.79,291000000.0
2007-07-17 13:09:00,116.79,116.79,116.72,116.72,721100000.0
2007-07-17 13:10:00,116.72,116.75,116.72,116.735,887400000.0
2007-07-17 13:11:00,116.74,116.74,116.72,116.74,433100000.0
2007-07-17 13:12:00,116.74,116.75,116.73,116.75,512800000.0
2007-07-17 13:13:00,116.75,116.75,116.72,116.725,589100000.0
2007-07-17 13:14:00,116.73,116.73,116.71,116.715,249100000.0
2007-07-17 13:15:00,116.72,116.73,116.71,116.72,402400000.0
2007-07-17 13:16:00,116.725,116.73,116.72,116.72,137400000.0
2007-07-17 13:17:00,116.73,116.74,116.72,116.74,118000000.0
2007-07-17 13:18:00,116.74,116.75,116.74,116.75,139700000.0
2007-07-17 13:19:00,116.75,116.75,116.72,116.74,201900000.0
2007-07-17 13:20:00,116.74,116.75,116.725,116.74,171200000.0
2007-07-17 13:21:00,116.74,116.76,116.74,116.74,199100000.0
2007-07-17 13:22:00,116.73,116.77,116.73,116.765,757900000.0
2007-07-17 13:23:00,116.765,116.77,116.75,116.75,574400000.0
2007-07-17 13:24:00,116.76,116.76,116.72,116.73,206700000.0
2007-07-17 13:25:00,116.72,116.75,116.72,116.73,402500000.0
2007-07-17 13:26:00,116.74,116.74,116.73,116.73,88700000.0
2007-07-17 13:27:00,116.75,116.76,116.73,116.74,173100000.0
2007-07-17 13:28:00,116.75,116.75,116.73,116.73,178600000.0
2007-07-17 13:29:00,116.74,116.75,116.72,116.73,281300000.0
2007-07-17 13:30:00,116.75,116.75,116.715,116.72,281100000.0
2007-07-17 13:31:00,116.72,116.73,116.65,116.69,1148100000.0
2007-07-17 13:32:00,116.695,116.695,116.68,116.68,190400000.0
2007-07-17 13:33:00,116.685,116.76,116.68,116.76,634599999.0
2007-07-17 13:34:00,116.76,116.77,116.75,116.77,802400000.0
2007-07-17 13:35:00,116.77,116.78,116.75,116.78,382899998.0
2007-07-17 13:36:00,116.8,116.83,116.79,116.81,1089100000.0
2007-07-17 13:37:00,116.8,116.84,116.8,116.82,756200000.0
2007-07-17 13:38:00,116.82,116.85,116.81,116.84,374300000.0
2007-07-17 13:39:00,116.85,116.85,116.835,116.85,233800000.0
2007-07-17 13:40:00,116.85,116.85,116.82,116.84,587900000.0
2007-07-17 13:41:00,116.835,116.84,116.805,116.83,788699998.0
2007-07-17 13:42:00,116.83,116.83,116.785,116.79,1171999998.0
2007-07-17 13:43:00,116.785,116.8,116.75,116.76,661299996.0
2007-07-17 13:44:00,116.76,116.78,116.75,116.77,590800000.0
2007-07-17 13:45:00,116.76,116.78,116.75,116.77,621100000.0
2007-07-17 13:46:00,116.77,116.81,116.77,116.8,566500000.0
2007-07-17 13:47:00,116.8,116.81,116.78,116.78,326000000.0
2007-07-17 13:48:00,116.78,116.78,116.75,116.75,476700000.0
2007-07-17 13:49:00,116.75,116.77,116.74,116.77,530400000.0
2007-07-17 13:50:00,116.77,116.8,116.77,116.79,552200000.0
2007-07-17 13:51:00,116.79,116.82,116.79,116.82,143900000.0
2007-07-17 13:52:00,116.805,116.82,116.8,116.81,196300000.0
2007-07-17 13:53:00,116.81,116.83,116.81,116.83,117500000.0
2007-07-17 13:54:00,116.83,116.83,116.79,116.82,333800000.0
2007-07-17 13:55:00,116.81,116.82,116.8,116.81,139800000.0
2007-07-17 13:56:00,116.81,116.82,116.79,116.79,362900000.0
2007-07-17 13:57:00,116.79,116.8,116.77,116.77,313100000.0
2007-07-17 13:58:00,116.77,116.77,116.76,116.77,78600000.0
2007-07-17 13:59:00,116.77,116.78,116.755,116.765,589699998.0
2007-07-17 14:00:00,116.77,116.79,116.745,116.79,985400000.0
2007-07-17 14:01:00,116.78,116.8,116.78,116.79,256600000.0
2007-07-17 14:02:00,116.78,116.82,116.78,116.8,203100000.0
2007-07-17 14:03:00,116.82,116.84,116.8,116.84,127100000.0
2007-07-17 14:04:00,116.84,116.85,116.84,116.85,150200000.0
2007-07-17 14:05:00,116.85,116.86,116.83,116.85,244300000.0
2007-07-17 14:06:00,116.85,116.88,116.83,116.84,684900000.0
2007-07-17 14:07:00,116.84,116.85,116.785,116.83,586200000.0
2007-07-17 14:08:00,116.83,116.85,116.8,116.82,205400000.0
2007-07-17 14:09:00,116.815,116.82,116.8,116.82,320500000.0
2007-07-17 14:10:00,116.82,116.83,116.8,116.825,285200000.0
2007-07-17 14:11:00,116.83,116.83,116.81,116.82,96100000.0
2007-07-17 14:12:00,116.82,116.84,116.81,116.83,553500000.0
2007-07-17 14:13:00,116.83,116.83,116.81,116.82,95000000.0
2007-07-17 14:14:00,116.83,116.86,116.815,116.84,549300000.0
2007-07-17 14:15:00,116.85,116.87,116.84,116.85,300600000.0
2007-07-17 14:16:00,116.85,116.86,116.84,116.85,137700000.0
2007-07-17 14:17:00,116.84,116.86,116.825,116.86,563100000.0
2007-07-17 14:18:00,116.85,116.86,116.83,116.86,331800000.0
2007-07-17 14:19:00,116.86,116.87,116.84,116.85,423200000.0
2007-07-17 14:20:00,116.84,116.86,116.825,116.83,463000000.0
2007-07-17 14:21:00,116.84,116.85,116.79,116.84,532800000.0
2007-07-17 14:22:00,116.84,116.85,116.82,116.85,94700000.0
2007-07-17 14:23:00,116.85,116.88,116.84,116.855,423300000.0
2007-07-17 14:24:00,116.87,116.92,116.83,116.92,955999997.0
2007-07-17 14:25:00,116.92,116.96,116.92,116.92,524400000.0
2007-07-17 14:26:00,116.91,116.93,116.9,116.9,454300000.0
2007-07-17 14:27:00,116.905,116.92,116.86,116.88,251800000.0
2007-07-17 14:28:00,116.87,116.88,116.845,116.85,246300000.0
2007-07-17 14:29:00,116.85,116.85,116.81,116.84,584000000.0
2007-07-17 14:30:00,116.87,116.88,116.77,116.8,1043600000.0
2007-07-17 14:31:00,116.81,116.91,116.81,116.91,1006800000.0
2007-07-17 14:32:00,116.91,117.08,116.91,117.04,1356300000.0
2007-07-17 14:33:00,117.04,117.04,116.975,117.01,924100000.0
2007-07-17 14:34:00,117.01,117.06,117.0,117.05,1015800000.0
2007-07-17 14:35:00,117.05,117.07,117.03,117.03,771100000.0
2007-07-17 14:36:00,117.03,117.06,116.995,117.01,729200000.0
2007-07-17 14:37:00,117.01,117.03,116.99,117.025,429100000.0
2007-07-17 14:38:00,117.025,117.04,117.01,117.01,459300000.0
2007-07-17 14:39:00,117.01,117.01,116.95,117.0,773900000.0
2007-07-17 14:40:00,117.0,117.01,116.935,117.01,632100000.0
2007-07-17 14:41:00,117.005,117.06,117.0,117.06,1179400000.0
2007-07-17 14:42:00,117.06,117.12,117.06,117.09,971500000.0
2007-07-17 14:43:00,117.09,117.1,117.06,117.08,684700000.0
2007-07-17 14:44:00,117.09,117.1,117.06,117.07,563200000.0
2007-07-17 14:45:00,117.07,117.09,117.05,117.06,663600000.0
2007-07-17 14:46:00,117.06,117.06,116.965,116.985,842100000.0
2007-07-17 14:47:00,117.0,117.02,116.95,116.95,316200000.0
2007-07-17 14:48:00,116.95,116.95,116.9,116.94,1422500000.0
2007-07-17 14:49:00,116.935,116.96,116.92,116.935,675900000.0
2007-07-17 14:50:00,116.94,116.98,116.92,116.97,741300000.0
2007-07-17 14:51:00,116.97,116.97,116.88,116.885,970600000.0
2007-07-17 14:52:00,116.89,116.94,116.885,116.93,308000000.0
2007-07-17 14:53:00,116.92,116.94,116.9,116.92,828900000.0
2007-07-17 14:54:00,116.92,116.93,116.9,116.93,455300000.0
2007-07-17 14:55:00,116.93,116.94,116.895,116.9,717600000.0
2007-07-17 14:56:00,116.9,116.91,116.88,116.9,860600000.0
2007-07-17 14:57:00,116.9,116.92,116.89,116.92,846700000.0
2007-07-17 14:58:00,116.925,116.97,116.925,116.94,372100000.0
2007-07-17 14:59:00,116.94,117.0,116.92,116.98,552099997.0
2007-07-17 15:00:00,117.0,117.05,116.98,117.04,901300007.0
2007-07-17 15:01:00,117.035,117.06,117.01,117.05,619300000.0
2007-07-17 15:02:00,117.05,117.07,117.04,117.07,741700000.0
2007-07-17 15:03:00,117.07,117.1,117.035,117.035,1156100000.0
2007-07-17 15:04:00,117.035,117.07,117.0,117.04,979400000.0
2007-07-17 15:05:00,117.04,117.05,117.03,117.03,689000000.0
2007-07-17 15:06:00,117.03,117.03,116.995,117.02,967299999.0
2007-07-17 15:07:00,117.02,117.03,117.01,117.02,546800000.0
2007-07-17 15:08:00,117.01,117.02,117.0,117.02,763700000.0
2007-07-17 15:09:00,117.02,117.02,116.97,117.01,288900000.0
2007-07-17 15:10:00,117.01,117.05,117.0,117.02,683600000.0
2007-07-17 15:11:00,117.03,117.05,117.02,117.04,421100000.0
2007-07-17 15:12:00,117.05,117.09,117.04,117.07,834600000.0
2007-07-17 15:13:00,117.055,117.07,117.02,117.02,345700000.0
2007-07-17 15:14:00,117.02,117.06,117.02,117.05,78000000.0
2007-07-17 15:15:00,117.06,117.1,117.04,117.05,647700001.0
2007-07-17 15:16:00,117.045,117.045,117.0,117.005,439300001.0
2007-07-17 15:17:00,117.01,117.02,116.99,117.015,428500004.0
2007-07-17 15:18:00,117.01,117.03,117.0,117.03,451700006.0
2007-07-17 15:19:00,117.02,117.03,117.0,117.0,190600000.0
2007-07-17 15:20:00,117.0,117.0,116.97,117.0,630700005.0
2007-07-17 15:21:00,116.99,117.0,116.99,117.0,154900000.0
2007-07-17 15:22:00,117.0,117.0,116.98,116.99,271600000.0
2007-07-17 15:23:00,116.99,117.0,116.965,116.97,300200000.0
2007-07-17 15:24:00,116.97,116.98,116.95,116.955,246400000.0
2007-07-17 15:25:00,116.95,116.97,116.94,116.96,273400002.0
2007-07-17 15:26:00,116.96,117.0,116.94,116.98,592600002.0
2007-07-17 15:27:00,116.97,117.09,116.97,117.06,1345100001.0
2007-07-17 15:28:00,117.07,117.1,117.06,117.075,865800001.0
2007-07-17 15:29:00,117.07,117.095,117.05,117.08,804500002.0
2007-07-17 15:30:00,117.07,117.08,117.045,117.07,677299998.0
2007-07-17 15:31:00,117.07,117.07,117.03,117.07,479100001.0
2007-07-17 15:32:00,117.07,117.08,117.05,117.08,381400000.0
2007-07-17 15:33:00,117.08,117.09,117.05,117.08,339900001.0
2007-07-17 15:34:00,117.08,117.13,117.07,117.12,602400006.0
2007-07-17 15:35:00,117.12,117.19,117.12,117.15,1194200000.0
2007-07-17 15:36:00,117.16,117.17,117.13,117.15,612500001.0
2007-07-17 15:37:00,117.16,117.2,117.13,117.18,519600001.0
2007-07-17 15:38:00,117.165,117.18,117.13,117.17,814100012.0
2007-07-17 15:39:00,117.17,117.18,117.15,117.17,424700000.0
2007-07-17 15:40:00,117.17,117.18,117.13,117.15,527499997.0
2007-07-17 15:41:00,117.17,117.18,117.15,117.17,592400002.0
2007-07-17 15:42:00,117.15,117.18,117.13,117.16,929200006.0
2007-07-17 15:43:00,117.13,117.17,117.13,117.16,637799999.0
2007-07-17 15:44:00,117.16,117.18,117.13,117.17,471199998.0
2007-07-17 15:45:00,117.18,117.19,117.145,117.17,505500000.0
2007-07-17 15:46:00,117.17,117.21,117.17,117.2,517000000.0
2007-07-17 15:47:00,117.2,117.23,117.2,117.21,238600000.0
2007-07-17 15:48:00,117.21,117.22,117.2,117.21,287100000.0
2007-07-17 15:49:00,117.21,117.23,117.19,117.225,691400000.0
2007-07-17 15:50:00,117.23,117.25,117.22,117.22,372200000.0
2007-07-17 15:51:00,117.22,117.27,117.22,117.26,449600000.0
2007-07-17 15:52:00,117.26,117.26,117.22,117.24,631000000.0
2007-07-17 15:53:00,117.24,117.26,117.205,117.24,508599996.0
2007-07-17 15:54:00,117.24,117.27,117.215,117.27,355500000.0
2007-07-17 15:55:00,117.27,117.27,117.21,117.21,610100000.0
2007-07-17 15:56:00,117.205,117.23,117.2,117.21,356200000.0
2007-07-17 15:57:00,117.22,117.25,117.21,117.25,370300000.0
2007-07-17 15:58:00,117.24,117.25,117.22,117.22,197600000.0
2007-07-17 15:59:00,117.21,117.25,117.195,117.23,462400000.0
2007-07-17 16:00:00,117.23,117.24,117.165,117.2,364900000.0
2007-07-17 16:01:00,117.2,117.21,117.17,117.18,370700000.0
2007-07-17 16:02:00,117.18,117.2,117.17,117.19,325100000.0
2007-07-17 16:03:00,117.19,117.2,117.18,117.18,411500000.0
2007-07-17 16:04:00,117.175,117.19,117.14,117.14,767300000.0
2007-07-17 16:05:00,117.14,117.19,117.135,117.18,388100000.0
2007-07-17 16:06:00,117.17,117.18,117.14,117.14,494900000.0
2007-07-17 16:07:00,117.15,117.17,117.14,117.16,299300000.0
2007-07-17 16:08:00,117.16,117.2,117.15,117.18,486800000.0
2007-07-17 16:09:00,117.17,117.19,117.17,117.18,270100000.0
2007-07-17 16:10:00,117.17,117.19,117.15,117.18,480100000.0
2007-07-17 16:11:00,117.19,117.19,117.17,117.18,356400000.0
2007-07-17 16:12:00,117.18,117.23,117.17,117.22,347800000.0
2007-07-17 16:13:00,117.22,117.23,117.18,117.2,226500000.0
2007-07-17 16:14:00,117.2,117.23,117.2,117.2,516600000.0
2007-07-17 16:15:00,117.19,117.19,117.14,117.16,529800000.0
2007-07-17 16:16:00,117.14,117.18,117.14,117.17,587000000.0
2007-07-17 16:17:00,117.175,117.22,117.135,117.205,645700000.0
2007-07-17 16:18:00,117.2,117.21,117.15,117.17,374300000.0
2007-07-17 16:19:00,117.175,117.19,117.115,117.15,498000000.0
2007-07-17 16:20:00,117.17,117.18,117.14,117.15,315900000.0
2007-07-17 16:21:00,117.14,117.16,117.12,117.16,260600000.0
2007-07-17 16:22:00,117.16,117.18,117.105,117.145,564700000.0
2007-07-17 16:23:00,117.15,117.17,117.105,117.14,441000000.0
2007-07-17 16:24:00,117.11,117.15,117.095,117.13,665200000.0
2007-07-17 16:25:00,117.13,117.17,117.115,117.16,360700000.0
2007-07-17 16:26:00,117.15,117.17,117.15,117.165,443800000.0
2007-07-17 16:27:00,117.17,117.21,117.12,117.17,938200000.0
2007-07-17 16:28:00,117.17,117.17,117.13,117.16,143800000.0
2007-07-17 16:29:00,117.16,117.17,117.12,117.15,374400000.0
2007-07-17 16:30:00,117.15,117.165,117.12,117.165,185400000.0
2007-07-17 16:31:00,117.18,117.21,117.12,117.17,796000000.0
2007-07-17 16:32:00,117.16,117.2,117.12,117.19,969500000.0
2007-07-17 16:33:00,117.2,117.22,117.16,117.22,543500000.0
2007-07-17 16:34:00,117.225,117.25,117.21,117.25,569400000.0
2007-07-17 16:35:00,117.25,117.25,117.215,117.24,449700000.0
2007-07-17 16:36:00,117.24,117.24,117.19,117.21,423100000.0
2007-07-17 16:37:00,117.21,117.22,117.18,117.21,492400000.0
2007-07-17 16:38:00,117.21,117.24,117.2,117.23,557900000.0
2007-07-17 16:39:00,117.23,117.25,117.2,117.21,707900000.0
2007-07-17 16:40:00,117.21,117.23,117.18,117.23,578300000.0
2007-07-17 16:41:00,117.22,117.24,117.2,117.23,917800000.0
2007-07-17 16:42:00,117.24,117.25,117.205,117.205,932700000.0
2007-07-17 16:43:00,117.21,117.22,117.145,117.17,805700000.0
2007-07-17 16:44:00,117.17,117.21,117.135,117.19,1020999992.0
2007-07-17 16:45:00,117.185,117.2,117.14,117.15,865400000.0
2007-07-17 16:46:00,117.15,117.2,117.15,117.19,939200000.0
2007-07-17 16:47:00,117.18,117.19,117.17,117.19,266700000.0
2007-07-17 16:48:00,117.18,117.19,117.18,117.19,316600000.0
2007-07-17 16:49:00,117.18,117.19,117.16,117.18,461500000.0
2007-07-17 16:50:00,117.175,117.19,117.17,117.18,541300000.0
2007-07-17 16:51:00,117.17,117.18,117.17,117.18,319800000.0
2007-07-17 16:52:00,117.175,117.19,117.16,117.18,374100000.0
2007-07-17 16:53:00,117.18,117.2,117.17,117.2,380400000.0
2007-07-17 16:54:00,117.19,117.24,117.19,117.24,540800000.0
2007-07-17 16:55:00,117.23,117.24,117.23,117.24,163300000.0
2007-07-17 16:56:00,117.235,117.24,117.205,117.22,433599998.0
2007-07-17 16:57:00,117.22,117.24,117.21,117.22,351000000.0
2007-07-17 16:58:00,117.21,117.21,117.15,117.19,846000000.0
2007-07-17 16:59:00,117.2,117.24,117.14,117.17,946700000.0
2007-07-17 17:00:00,117.17,117.19,117.16,117.17,544600000.0
2007-07-17 17:01:00,117.17,117.22,117.16,117.19,807800000.0
2007-07-17 17:02:00,117.2,117.2,117.16,117.18,906800000.0
2007-07-17 17:03:00,117.18,117.21,117.17,117.21,495200000.0
2007-07-17 17:04:00,117.22,117.25,117.205,117.23,700700000.0
2007-07-17 17:05:00,117.23,117.23,117.2,117.21,494400000.0
2007-07-17 17:06:00,117.21,117.21,117.19,117.2,317900000.0
2007-07-17 17:07:00,117.2,117.23,117.2,117.23,254600000.0
2007-07-17 17:08:00,117.22,117.25,117.22,117.24,389300000.0
2007-07-17 17:09:00,117.24,117.27,117.23,117.25,829700000.0
2007-07-17 17:10:00,117.245,117.26,117.23,117.24,922300000.0
2007-07-17 17:11:00,117.24,117.24,117.2,117.2,1154700000.0
2007-07-17 17:12:00,117.2,117.21,117.18,117.19,624700000.0
2007-07-17 17:13:00,117.17,117.2,117.17,117.19,554300000.0
2007-07-17 17:14:00,117.175,117.21,117.16,117.2,448700000.0
2007-07-17 17:15:00,117.2,117.22,117.195,117.21,305000000.0
2007-07-17 17:16:00,117.21,117.21,117.17,117.18,434200000.0
2007-07-17 17:17:00,117.18,117.19,117.17,117.19,287300000.0
2007-07-17 17:18:00,117.19,117.22,117.19,117.21,413300000.0
2007-07-17 17:19:00,117.21,117.24,117.195,117.21,286500000.0
2007-07-17 17:20:00,117.21,117.25,117.21,117.25,359900000.0
2007-07-17 17:21:00,117.25,117.25,117.24,117.25,311100000.0
2007-07-17 17:22:00,117.25,117.26,117.23,117.26,521600000.0
2007-07-17 17:23:00,117.26,117.26,117.24,117.255,453700000.0
2007-07-17 17:24:00,117.25,117.26,117.23,117.23,427500000.0
2007-07-17 17:25:00,117.24,117.24,117.22,117.225,64300000.0
2007-07-17 17:26:00,117.225,117.27,117.22,117.25,725799999.0
2007-07-17 17:27:00,117.25,117.25,117.22,117.23,768800002.0
2007-07-17 17:28:00,117.23,117.25,117.21,117.235,749500000.0
2007-07-17 17:29:00,117.23,117.26,117.23,117.25,83600000.0
2007-07-17 17:30:00,117.26,117.26,117.26,117.26,12700000.0
2007-07-17 17:31:00,117.26,117.26,117.24,117.24,276500000.0
2007-07-17 17:32:00,117.24,117.25,117.23,117.24,309300000.0
2007-07-17 17:33:00,117.24,117.27,117.23,117.27,296300000.0
2007-07-17 17:34:00,117.27,117.27,117.24,117.26,315900000.0
2007-07-17 17:35:00,117.26,117.26,117.25,117.25,306500000.0
2007-07-17 17:36:00,117.25,117.26,117.24,117.25,208000000.0
2007-07-17 17:37:00,117.26,117.26,117.22,117.23,474900000.0
2007-07-17 17:38:00,117.23,117.25,117.22,117.24,658300000.0
2007-07-17 17:39:00,117.24,117.25,117.195,117.215,467500000.0
2007-07-17 17:40:00,117.22,117.22,117.14,117.17,624299999.0
2007-07-17 17:41:00,117.175,117.21,117.175,117.2,1157500000.0
2007-07-17 17:42:00,117.2,117.25,117.2,117.205,794200000.0
2007-07-17 17:43:00,117.21,117.26,117.2,117.25,541300000.0
2007-07-17 17:44:00,117.25,117.3,117.24,117.28,1710000000.0
2007-07-17 17:45:00,117.28,117.29,117.26,117.28,560200000.0
2007-07-17 17:46:00,117.26,117.28,117.235,117.26,575099998.0
2007-07-17 17:47:00,117.26,117.26,117.23,117.23,289300000.0
2007-07-17 17:48:00,117.23,117.23,117.2,117.22,402200000.0
2007-07-17 17:49:00,117.22,117.23,117.21,117.22,245700000.0
2007-07-17 17:50:00,117.22,117.23,117.2,117.22,104300000.0
2007-07-17 17:51:00,117.22,117.22,117.16,117.16,692300000.0
2007-07-17 17:52:00,117.16,117.2,117.15,117.2,988900000.0
2007-07-17 17:53:00,117.2,117.26,117.19,117.25,545900000.0
2007-07-17 17:54:00,117.26,117.27,117.23,117.27,643200000.0
2007-07-17 17:55:00,117.27,117.28,117.235,117.27,415900000.0
2007-07-17 17:56:00,117.27,117.27,117.24,117.25,490100000.0
2007-07-17 17:57:00,117.26,117.26,117.24,117.26,591200000.0
2007-07-17 17:58:00,117.26,117.27,117.235,117.25,557300000.0
2007-07-17 17:59:00,117.25,117.27,117.21,117.26,572700000.0
2007-07-17 18:00:00,117.26,117.27,117.25,117.26,318000000.0
2007-07-17 18:01:00,117.26,117.28,117.26,117.27,428100000.0
2007-07-17 18:02:00,117.26,117.27,117.22,117.23,621000000.0
2007-07-17 18:03:00,117.22,117.25,117.22,117.25,203100000.0
2007-07-17 18:04:00,117.24,117.26,117.24,117.26,341700000.0
2007-07-17 18:05:00,117.25,117.26,117.25,117.25,234500000.0
2007-07-17 18:06:00,117.25,117.27,117.25,117.26,203800000.0
2007-07-17 18:07:00,117.27,117.27,117.26,117.26,100300000.0
2007-07-17 18:08:00,117.25,117.27,117.25,117.25,136000000.0
2007-07-17 18:09:00,117.25,117.27,117.225,117.26,305700000.0
2007-07-17 18:10:00,117.27,117.28,117.235,117.27,264100000.0
2007-07-17 18:11:00,117.26,117.29,117.26,117.28,260600000.0
2007-07-17 18:12:00,117.27,117.28,117.25,117.28,367500000.0
2007-07-17 18:13:00,117.29,117.29,117.24,117.26,226900000.0
2007-07-17 18:14:00,117.25,117.26,117.23,117.25,319900000.0
2007-07-17 18:15:00,117.25,117.25,117.23,117.25,344600000.0
2007-07-17 18:16:00,117.25,117.25,117.225,117.24,992600000.0
2007-07-17 18:17:00,117.24,117.26,117.235,117.26,249900000.0
2007-07-17 18:18:00,117.26,117.27,117.25,117.27,356600000.0
2007-07-17 18:19:00,117.28,117.29,117.26,117.28,420900000.0
2007-07-17 18:20:00,117.27,117.28,117.225,117.255,552899996.0
2007-07-17 18:21:00,117.25,117.26,117.24,117.25,178500000.0
2007-07-17 18:22:00,117.25,117.27,117.24,117.27,286800000.0
2007-07-17 18:23:00,117.28,117.28,117.27,117.28,161200000.0
2007-07-17 18:24:00,117.26,117.28,117.24,117.26,285700000.0
2007-07-17 18:25:00,117.26,117.28,117.23,117.25,205600000.0
2007-07-17 18:26:00,117.25,117.27,117.22,117.24,406900000.0
2007-07-17 18:27:00,117.24,117.27,117.24,117.26,384300000.0
2007-07-17 18:28:00,117.26,117.26,117.23,117.23,92500000.0
2007-07-17 18:29:00,117.25,117.25,117.22,117.22,251500000.0
2007-07-17 18:30:00,117.22,117.24,117.21,117.24,141300000.0
2007-07-17 18:31:00,117.24,117.25,117.22,117.25,333399998.0
2007-07-17 18:32:00,117.25,117.26,117.23,117.25,363700000.0
2007-07-17 18:33:00,117.245,117.26,117.24,117.245,139200000.0
2007-07-17 18:34:00,117.24,117.25,117.21,117.21,338100000.0
2007-07-17 18:35:00,117.21,117.22,117.17,117.19,366700000.0
2007-07-17 18:36:00,117.18,117.19,117.15,117.18,543400000.0
2007-07-17 18:37:00,117.19,117.19,117.125,117.16,334500000.0
2007-07-17 18:38:00,117.16,117.16,117.11,117.14,711499999.0
2007-07-17 18:39:00,117.14,117.16,117.12,117.15,362900000.0
2007-07-17 18:40:00,117.16,117.18,117.16,117.18,318400000.0
2007-07-17 18:41:00,117.18,117.22,117.18,117.2,473800000.0
2007-07-17 18:42:00,117.2,117.2,117.16,117.19,240100000.0
2007-07-17 18:43:00,117.19,117.19,117.16,117.19,119500000.0
2007-07-17 18:44:00,117.19,117.2,117.19,117.19,30300000.0
2007-07-17 18:45:00,117.2,117.2,117.19,117.19,63500000.0
2007-07-17 18:46:00,117.19,117.19,117.185,117.185,29400000.0
2007-07-17 18:47:00,117.19,117.19,117.175,117.19,192700000.0
2007-07-17 18:48:00,117.19,117.2,117.18,117.2,91500000.0
2007-07-17 18:49:00,117.2,117.2,117.2,117.2,125400000.0
2007-07-17 18:50:00,117.2,117.2,117.2,117.2,67300000.0
2007-07-17 18:51:00,117.21,117.21,117.18,117.19,249800000.0
2007-07-17 18:52:00,117.19,117.2,117.19,117.2,72800000.0
2007-07-17 18:53:00,117.2,117.22,117.2,117.21,227000000.0
2007-07-17 18:54:00,117.21,117.21,117.185,117.2,342699998.0
2007-07-17 18:55:00,117.21,117.22,117.21,117.21,35100000.0
2007-07-17 18:56:00,117.21,117.21,117.19,117.19,135400000.0
2007-07-17 18:57:00,117.19,117.2,117.12,117.13,565999998.0
2007-07-17 18:58:00,117.14,117.18,117.13,117.18,479199996.0
2007-07-17 18:59:00,117.18,117.18,117.15,117.15,472200000.0
2007-07-17 19:00:00,117.14,117.15,117.06,117.09,1081100000.0
2007-07-17 19:01:00,117.09,117.14,117.085,117.14,1046499999.0
2007-07-17 19:02:00,117.14,117.19,117.095,117.18,463700000.0
2007-07-17 19:03:00,117.18,117.19,117.15,117.18,446100000.0
2007-07-17 19:04:00,117.17,117.18,117.135,117.17,583899998.0
2007-07-17 19:05:00,117.17,117.17,117.13,117.15,429400000.0
2007-07-17 19:06:00,117.15,117.17,117.12,117.15,556100000.0
2007-07-17 19:07:00,117.15,117.17,117.13,117.17,321300000.0
2007-07-17 19:08:00,117.17,117.17,117.14,117.16,173600000.0
2007-07-17 19:09:00,117.15,117.16,117.14,117.16,409800000.0
2007-07-17 19:10:00,117.16,117.17,117.14,117.15,349000000.0
2007-07-17 19:11:00,117.16,117.19,117.16,117.18,296700000.0
2007-07-17 19:12:00,117.19,117.19,117.17,117.17,156400000.0
2007-07-17 19:13:00,117.17,117.17,117.145,117.16,111500000.0
2007-07-17 19:14:00,117.17,117.17,117.13,117.15,263700000.0
2007-07-17 19:15:00,117.15,117.16,117.13,117.135,137900000.0
2007-07-17 19:16:00,117.15,117.16,117.15,117.16,253300000.0
2007-07-17 19:17:00,117.15,117.16,117.14,117.14,157500000.0
2007-07-17 19:18:00,117.15,117.15,117.105,117.12,337600000.0
2007-07-17 19:19:00,117.13,117.15,117.13,117.15,302300000.0
2007-07-17 19:20:00,117.15,117.15,117.11,117.14,277900000.0
2007-07-17 19:21:00,117.13,117.15,117.12,117.13,121500000.0
2007-07-17 19:22:00,117.13,117.14,117.11,117.14,153700000.0
2007-07-17 19:23:00,117.115,117.13,117.115,117.13,83200000.0
2007-07-17 19:24:00,117.13,117.15,117.13,117.15,250500000.0
2007-07-17 19:25:00,117.13,117.14,117.13,117.14,30400000.0
2007-07-17 19:26:00,117.14,117.14,117.1,117.11,182500000.0
2007-07-17 19:27:00,117.1,117.12,117.1,117.11,117500000.0
2007-07-17 19:28:00,117.11,117.12,117.07,117.1,308600000.0
2007-07-17 19:29:00,117.1,117.11,117.045,117.1,416400000.0
2007-07-17 19:30:00,117.09,117.13,117.09,117.13,122900000.0
2007-07-17 19:31:00,117.13,117.15,117.12,117.15,475700000.0
2007-07-17 19:32:00,117.15,117.15,117.13,117.13,158100000.0
2007-07-17 19:33:00,117.13,117.15,117.13,117.135,157800000.0
2007-07-17 19:34:00,117.13,117.14,117.13,117.14,107400000.0
2007-07-17 19:35:00,117.14,117.145,117.085,117.145,305400000.0
2007-07-17 19:36:00,117.13,117.14,117.13,117.13,112600000.0
2007-07-17 19:37:00,117.12,117.15,117.12,117.15,111900000.0
2007-07-17 19:38:00,117.14,117.16,117.14,117.15,361500000.0
2007-07-17 19:39:00,117.15,117.17,117.14,117.17,207300000.0
2007-07-17 19:40:00,117.165,117.2,117.165,117.2,69100000.0
2007-07-17 19:41:00,117.2,117.21,117.18,117.2,308900000.0
2007-07-17 19:42:00,117.2,117.25,117.19,117.24,422500000.0
2007-07-17 19:43:00,117.24,117.24,117.22,117.24,151700000.0
2007-07-17 19:44:00,117.24,117.27,117.23,117.27,282200000.0
2007-07-17 19:45:00,117.26,117.26,117.25,117.25,41400000.0
2007-07-17 19:46:00,117.24,117.25,117.225,117.23,127800000.0
2007-07-17 19:47:00,117.23,117.23,117.2,117.23,267000000.0
2007-07-17 19:48:00,117.23,117.23,117.22,117.22,19000000.0
2007-07-17 19:49:00,117.21,117.21,117.21,117.21,60800000.0
2007-07-17 19:50:00,117.21,117.22,117.21,117.22,13600000.0
2007-07-17 19:51:00,117.21,117.22,117.21,117.22,9600000.0
2007-07-17 19:52:00,117.22,117.23,117.21,117.23,132100000.0
2007-07-17 19:53:00,117.23,117.23,117.22,117.22,254500000.0
2007-07-17 19:54:00,117.22,117.22,117.21,117.22,337400000.0
2007-07-17 19:55:00,117.22,117.22,117.2,117.21,245000000.0
2007-07-17 19:56:00,117.21,117.22,117.21,117.22,128000000.0
2007-07-17 19:57:00,117.22,117.22,117.21,117.21,120700000.0
2007-07-17 19:58:00,117.21,117.22,117.205,117.205,225300000.0
2007-07-17 19:59:00,117.205,117.21,117.2,117.2,138000000.0
2007-07-17 20:00:00,117.21,117.21,117.2,117.2,107300000.0
2007-07-17 20:01:00,117.21,117.22,117.2,117.2,426400000.0
2007-07-17 20:02:00,117.2,117.21,117.19,117.2,272300000.0
2007-07-17 20:03:00,117.2,117.2,117.19,117.2,127900000.0
2007-07-17 20:04:00,117.2,117.2,117.2,117.2,11200000.0
2007-07-17 20:05:00,117.2,117.2,117.19,117.19,15200000.0
2007-07-17 20:06:00,117.19,117.19,117.19,117.19,70000000.0
2007-07-17 20:07:00,117.2,117.2,117.19,117.2,63800000.0
2007-07-17 20:09:00,117.2,117.2,117.19,117.19,53200000.0
2007-07-17 20:10:00,117.2,117.2,117.18,117.18,212900000.0
2007-07-17 20:11:00,117.2,117.22,117.19,117.21,397700000.0
2007-07-17 20:12:00,117.21,117.23,117.205,117.22,408000000.0
2007-07-17 20:13:00,117.225,117.26,117.22,117.24,687900000.0
2007-07-17 20:14:00,117.24,117.26,117.23,117.23,610200000.0
2007-07-17 20:15:00,117.235,117.26,117.22,117.23,763600000.0
2007-07-17 20:16:00,117.24,117.27,117.235,117.26,253800000.0
2007-07-17 20:17:00,117.26,117.26,117.22,117.24,566700000.0
2007-07-17 20:18:00,117.24,117.25,117.235,117.25,510100000.0
2007-07-17 20:19:00,117.25,117.25,117.24,117.24,197200000.0
2007-07-17 20:20:00,117.24,117.24,117.21,117.21,425900000.0
2007-07-17 20:21:00,117.21,117.23,117.18,117.22,789200000.0
2007-07-17 20:22:00,117.22,117.24,117.21,117.23,513900000.0
2007-07-17 20:23:00,117.23,117.24,117.23,117.24,67800000.0
2007-07-17 20:24:00,117.24,117.24,117.23,117.23,235800000.0
2007-07-17 20:25:00,117.24,117.26,117.23,117.26,319700000.0
2007-07-17 20:26:00,117.25,117.26,117.25,117.26,176600000.0
2007-07-17 20:27:00,117.26,117.26,117.24,117.24,243000000.0
2007-07-17 20:28:00,117.24,117.24,117.24,117.24,369800000.0
2007-07-17 20:29:00,117.24,117.24,117.2,117.22,181400000.0
2007-07-17 20:30:00,117.21,117.22,117.2,117.22,582100000.0
2007-07-17 20:31:00,117.22,117.24,117.2,117.22,614900000.0
2007-07-17 20:32:00,117.22,117.23,117.21,117.23,259600000.0
2007-07-17 20:33:00,117.22,117.23,117.205,117.21,362500000.0
2007-07-17 20:34:00,117.21,117.22,117.195,117.22,101000000.0
2007-07-17 20:35:00,117.22,117.23,117.2,117.21,199400000.0
2007-07-17 20:36:00,117.21,117.21,117.17,117.17,322900000.0
2007-07-17 20:37:00,117.17,117.18,117.16,117.16,330600000.0
2007-07-17 20:38:00,117.16,117.18,117.16,117.17,148900000.0
2007-07-17 20:39:00,117.17,117.17,117.16,117.16,105900000.0
2007-07-17 20:40:00,117.16,117.18,117.14,117.17,357300000.0
2007-07-17 20:41:00,117.17,117.18,117.16,117.16,210900000.0
2007-07-17 20:42:00,117.17,117.18,117.17,117.18,77500000.0
2007-07-17 20:43:00,117.18,117.19,117.14,117.17,721000000.0
2007-07-17 20:44:00,117.165,117.17,117.15,117.16,259400000.0
2007-07-17 20:45:00,117.16,117.19,117.16,117.17,674900000.0
2007-07-17 20:46:00,117.18,117.2,117.17,117.2,334800000.0
2007-07-17 20:47:00,117.2,117.2,117.18,117.19,76300000.0
2007-07-17 20:48:00,117.19,117.2,117.19,117.19,70400000.0
2007-07-17 20:49:00,117.19,117.21,117.19,117.21,473600000.0
2007-07-17 20:50:00,117.22,117.24,117.21,117.23,226500000.0
2007-07-17 20:51:00,117.24,117.24,117.21,117.23,352299994.0
2007-07-17 20:52:00,117.23,117.24,117.21,117.23,123300000.0
2007-07-17 20:53:00,117.24,117.25,117.23,117.25,41500000.0
2007-07-17 20:54:00,117.25,117.28,117.25,117.27,361700000.0
2007-07-17 20:55:00,117.26,117.27,117.25,117.26,173000000.0
2007-07-17 20:56:00,117.27,117.27,117.25,117.26,71400000.0
2007-07-17 20:57:00,117.25,117.26,117.25,117.26,94700000.0
2007-07-17 20:58:00,117.25,117.29,117.24,117.28,218000000.0
2007-07-17 20:59:00,117.29,117.32,117.28,117.31,265400000.0
2007-07-17 21:00:00,117.31,117.31,117.29,117.29,51800000.0
2007-07-17 21:01:00,117.3,117.3,117.28,117.29,41300000.0
2007-07-17 21:02:00,117.3,117.31,117.29,117.31,58400000.0
2007-07-17 21:03:00,117.31,117.32,117.3,117.305,81300000.0
2007-07-17 21:04:00,117.3,117.3,117.27,117.29,147900000.0
2007-07-17 21:05:00,117.28,117.3,117.27,117.3,106800000.0
2007-07-17 21:06:00,117.3,117.3,117.28,117.3,92800000.0
2007-07-17 21:07:00,117.3,117.3,117.27,117.27,151000000.0
2007-07-17 21:08:00,117.27,117.29,117.27,117.29,170500000.0
2007-07-17 21:09:00,117.29,117.29,117.29,117.29,4000000.0
2007-07-17 21:10:00,117.3,117.3,117.28,117.29,36500000.0
2007-07-17 21:11:00,117.28,117.29,117.26,117.27,223400000.0
2007-07-17 21:12:00,117.27,117.29,117.26,117.29,97100000.0
2007-07-17 21:13:00,117.29,117.3,117.28,117.29,93800000.0
2007-07-17 21:14:00,117.3,117.3,117.28,117.29,73900000.0
2007-07-17 21:15:00,117.29,117.29,117.23,117.27,420700000.0
2007-07-17 21:16:00,117.27,117.275,117.26,117.27,115500000.0
2007-07-17 21:17:00,117.27,117.27,117.27,117.27,132300000.0
2007-07-17 21:19:00,117.27,117.27,117.26,117.265,44400000.0
2007-07-17 21:20:00,117.28,117.3,117.27,117.28,365100000.0
2007-07-17 21:21:00,117.28,117.28,117.27,117.27,40900000.0
2007-07-17 21:22:00,117.28,117.28,117.265,117.265,31800000.0
2007-07-17 21:23:00,117.27,117.27,117.25,117.26,41200000.0
2007-07-17 21:24:00,117.25,117.27,117.25,117.27,184000000.0
2007-07-17 21:25:00,117.27,117.275,117.255,117.275,258199996.0
2007-07-17 21:26:00,117.275,117.28,117.26,117.27,78200000.0
2007-07-17 21:27:00,117.26,117.27,117.26,117.27,28500000.0
2007-07-17 21:28:00,117.26,117.27,117.25,117.26,147000000.0
2007-07-17 21:29:00,117.26,117.27,117.26,117.26,138900000.0
2007-07-17 21:30:00,117.265,117.265,117.265,117.265,7000000.0
2007-07-17 21:31:00,117.27,117.27,117.265,117.265,15000000.0
2007-07-17 21:33:00,117.27,117.29,117.27,117.28,132000000.0
2007-07-17 21:34:00,117.28,117.3,117.27,117.27,323400000.0
2007-07-17 21:35:00,117.27,117.27,117.24,117.245,315100000.0
2007-07-17 21:36:00,117.245,117.26,117.245,117.25,156300000.0
2007-07-17 21:37:00,117.25,117.25,117.25,117.25,58700000.0
2007-07-17 21:38:00,117.25,117.25,117.25,117.25,105500000.0
2007-07-17 21:39:00,117.25,117.25,117.24,117.24,83900000.0
2007-07-17 21:40:00,117.23,117.24,117.2,117.225,291500000.0
2007-07-17 21:41:00,117.225,117.225,117.19,117.205,325500000.0
2007-07-17 21:42:00,117.19,117.21,117.18,117.21,260100000.0
2007-07-17 21:43:00,117.21,117.21,117.16,117.18,297600000.0
2007-07-17 21:44:00,117.19,117.2,117.16,117.19,198000000.0
2007-07-17 21:45:00,117.19,117.19,117.15,117.15,337200000.0
2007-07-17 21:46:00,117.18,117.19,117.17,117.19,142600000.0
2007-07-17 21:47:00,117.15,117.19,117.15,117.17,137700000.0
2007-07-17 21:48:00,117.2,117.22,117.19,117.22,223400000.0
2007-07-17 21:49:00,117.22,117.23,117.22,117.23,114000000.0
2007-07-17 21:50:00,117.23,117.23,117.225,117.225,210300000.0
2007-07-17 21:51:00,117.225,117.225,117.21,117.215,411000000.0
2007-07-17 21:52:00,117.215,117.215,117.19,117.205,380200000.0
2007-07-17 21:53:00,117.205,117.22,117.2,117.21,239600000.0
2007-07-17 21:54:00,117.21,117.21,117.21,117.21,44000000.0
2007-07-17 21:55:00,117.22,117.22,117.21,117.22,15200000.0
2007-07-17 21:57:00,117.21,117.23,117.21,117.22,77100000.0
2007-07-17 21:58:00,117.23,117.24,117.22,117.23,273000000.0
2007-07-17 21:59:00,117.23,117.23,117.21,117.21,158800000.0
2007-07-17 22:00:00,117.22,117.23,117.22,117.23,8000000.0
2007-07-17 22:01:00,117.23,117.24,117.22,117.24,79000000.0
2007-07-17 22:02:00,117.24,117.25,117.24,117.25,47400000.0
2007-07-17 22:03:00,117.24,117.24,117.24,117.24,67200000.0
2007-07-17 22:04:00,117.24,117.25,117.23,117.23,114000000.0
2007-07-17 22:05:00,117.23,117.24,117.22,117.22,53000000.0
2007-07-17 22:06:00,117.23,117.23,117.23,117.23,38500000.0
2007-07-17 22:07:00,117.21,117.26,117.21,117.255,73000000.0
2007-07-17 22:08:00,117.26,117.26,117.25,117.25,28000000.0
2007-07-17 22:09:00,117.25,117.26,117.25,117.25,72000000.0
2007-07-17 22:10:00,117.25,117.26,117.23,117.26,118800000.0
2007-07-17 22:11:00,117.26,117.27,117.25,117.26,171999999.0
2007-07-17 22:12:00,117.245,117.26,117.245,117.26,46600000.0
2007-07-17 22:13:00,117.27,117.27,117.205,117.205,33900000.0
2007-07-17 22:14:00,117.24,117.24,117.23,117.23,41400001.0
2007-07-17 22:15:00,117.24,117.25,117.24,117.245,116200001.0
2007-07-17 22:16:00,117.24,117.26,117.24,117.26,20800000.0
2007-07-17 22:17:00,117.25,117.26,117.22,117.24,150399999.0
2007-07-17 22:18:00,117.24,117.24,117.215,117.22,103800000.0
2007-07-17 22:19:00,117.24,117.24,117.22,117.23,37600000.0
2007-07-17 22:20:00,117.23,117.23,117.22,117.22,17600000.0
2007-07-17 22:21:00,117.23,117.23,117.23,117.23,129199998.0
2007-07-17 22:22:00,117.23,117.24,117.22,117.23,269299998.0
2007-07-17 22:23:00,117.23,117.245,117.22,117.24,387399998.0
2007-07-17 22:24:00,117.25,117.25,117.25,117.25,33600000.0
2007-07-17 22:25:00,117.25,117.25,117.23,117.23,97400000.0
2007-07-17 22:26:00,117.23,117.23,117.21,117.23,72000000.0
2007-07-17 22:27:00,117.23,117.23,117.22,117.23,87600000.0
2007-07-17 22:28:00,117.23,117.24,117.23,117.23,57600000.0
2007-07-17 22:29:00,117.22,117.22,117.21,117.22,137400000.0
2007-07-17 22:30:00,117.22,117.23,117.21,117.21,109000000.0
2007-07-17 22:31:00,117.205,117.22,117.18,117.2,331900000.0
2007-07-17 22:32:00,117.2,117.21,117.2,117.21,19200000.0
2007-07-17 22:33:00,117.21,117.22,117.19,117.21,94599998.0
2007-07-17 22:34:00,117.19,117.21,117.19,117.2,61200000.0
2007-07-17 22:35:00,117.195,117.195,117.195,117.195,7000000.0
2007-07-17 22:36:00,117.21,117.21,117.18,117.21,72800000.0
2007-07-17 22:37:00,117.21,117.22,117.195,117.22,118000001.0
2007-07-17 22:38:00,117.22,117.22,117.19,117.2,96700000.0
2007-07-17 22:39:00,117.19,117.22,117.185,117.21,132000001.0
2007-07-17 22:40:00,117.21,117.22,117.2,117.21,278000000.0
2007-07-17 22:41:00,117.2,117.23,117.19,117.23,303200000.0
2007-07-17 22:42:00,117.22,117.23,117.19,117.2,108699999.0
2007-07-17 22:43:00,117.2,117.23,117.2,117.21,137400000.0
2007-07-17 22:44:00,117.21,117.21,117.2,117.21,147200000.0
2007-07-17 22:45:00,117.22,117.22,117.195,117.2,79000000.0
2007-07-17 22:46:00,117.2,117.23,117.18,117.21,338000000.0
2007-07-17 22:47:00,117.2,117.21,117.19,117.2,187800000.0
2007-07-17 22:48:00,117.19,117.21,117.19,117.2,201500000.0
2007-07-17 22:49:00,117.2,117.2,117.2,117.2,33600000.0
2007-07-17 22:50:00,117.2,117.2,117.2,117.2,88800000.0
2007-07-17 22:51:00,117.2,117.2,117.19,117.19,87000000.0
2007-07-17 22:52:00,117.2,117.21,117.19,117.19,19500000.0
2007-07-17 22:53:00,117.19,117.19,117.17,117.18,103600000.0
2007-07-17 22:54:00,117.18,117.19,117.17,117.19,95399998.0
2007-07-17 22:55:00,117.18,117.2,117.175,117.19,191000000.0
2007-07-17 22:56:00,117.2,117.21,117.155,117.19,149599999.0
2007-07-17 22:57:00,117.17,117.21,117.16,117.17,287199998.0
2007-07-17 22:58:00,117.17,117.19,117.145,117.18,777200000.0
2007-07-17 22:59:00,117.18,117.19,117.17,117.18,111200000.0
2007-07-17 23:00:00,117.17,117.18,117.17,117.17,49200000.0
2007-07-17 23:01:00,117.15,117.18,117.15,117.18,32800000.0
2007-07-17 23:02:00,117.17,117.17,117.16,117.16,16400000.0
2007-07-17 23:03:00,117.15,117.16,117.14,117.14,27800000.0
2007-07-17 23:04:00,117.14,117.16,117.135,117.14,54600000.0
2007-07-17 23:05:00,117.14,117.14,117.12,117.12,32600000.0
2007-07-17 23:06:00,117.13,117.13,117.12,117.13,65400000.0
2007-07-17 23:07:00,117.12,117.13,117.11,117.11,32600000.0
2007-07-17 23:08:00,117.13,117.13,117.11,117.13,11400000.0
2007-07-17 23:09:00,117.11,117.14,117.11,117.14,52200000.0
2007-07-17 23:10:00,117.14,117.14,117.13,117.13,46300000.0
2007-07-17 23:11:00,117.12,117.15,117.12,117.15,80600000.0
2007-07-17 23:12:00,117.14,117.14,117.14,117.14,22400000.0
2007-07-17 23:13:00,117.14,117.15,117.14,117.14,42400000.0
2007-07-17 23:14:00,117.14,117.14,117.13,117.14,99399999.0
2007-07-17 23:15:00,117.13,117.14,117.13,117.13,87600000.0
2007-07-17 23:16:00,117.13,117.14,117.12,117.125,206800001.0
2007-07-17 23:17:00,117.12,117.13,117.105,117.115,76000000.0
2007-07-17 23:18:00,117.13,117.13,117.095,117.12,175399997.0
2007-07-17 23:19:00,117.12,117.12,117.085,117.11,136300000.0
2007-07-17 23:20:00,117.09,117.11,117.085,117.11,225800000.0
2007-07-17 23:21:00,117.11,117.11,117.09,117.1,120800000.0
2007-07-17 23:22:00,117.1,117.1,117.09,117.09,66200000.0
2007-07-17 23:23:00,117.09,117.1,117.08,117.09,160800000.0
2007-07-17 23:24:00,117.08,117.09,117.08,117.08,39600000.0
2007-07-17 23:25:00,117.07,117.07,117.035,117.06,620099988.0
2007-07-17 23:26:00,117.06,117.1,117.055,117.095,195299999.0
2007-07-17 23:27:00,117.095,117.095,117.09,117.095,135399996.0
2007-07-17 23:28:00,117.095,117.095,117.055,117.055,258399995.0
2007-07-17 23:29:00,117.06,117.06,117.03,117.03,368399998.0
2007-07-17 23:30:00,117.03,117.07,117.03,117.06,549199999.0
2007-07-17 23:31:00,117.05,117.085,117.04,117.08,304199999.0
2007-07-17 23:32:00,117.09,117.09,117.08,117.08,52800000.0
2007-07-17 23:33:00,117.08,117.08,117.055,117.06,134200000.0
2007-07-17 23:34:00,117.06,117.07,117.03,117.06,202699998.0
2007-07-17 23:35:00,117.05,117.07,117.035,117.07,129099998.0
2007-07-17 23:37:00,117.07,117.08,117.06,117.08,40999999.0
2007-07-17 23:38:00,117.08,117.09,117.06,117.08,103399997.0
2007-07-17 23:39:00,117.1,117.12,117.09,117.12,138299998.0
2007-07-17 23:40:00,117.12,117.14,117.12,117.14,153599999.0
2007-07-17 23:41:00,117.14,117.14,117.1,117.1,143399998.0
2007-07-17 23:42:00,117.12,117.12,117.07,117.07,135999999.0
2007-07-17 23:43:00,117.07,117.09,117.04,117.09,442999999.0
2007-07-17 23:44:00,117.08,117.09,117.08,117.09,12000000.0
2007-07-17 23:45:00,117.1,117.11,117.075,117.1,172800001.0
2007-07-17 23:46:00,117.09,117.1,117.07,117.1,114000000.0
2007-07-17 23:47:00,117.09,117.09,117.07,117.09,357599991.0
2007-07-17 23:48:00,117.1,117.1,117.07,117.09,324199999.0
2007-07-17 23:49:00,117.09,117.1,117.09,117.1,60799999.0
2007-07-17 23:50:00,117.1,117.1,117.085,117.1,331899999.0
2007-07-17 23:51:00,117.1,117.11,117.08,117.11,97699998.0
2007-07-17 23:52:00,117.11,117.11,117.08,117.11,61000000.0
2007-07-17 23:53:00,117.11,117.11,117.095,117.095,10200000.0
2007-07-17 23:54:00,117.11,117.12,117.08,117.105,168400000.0
2007-07-17 23:55:00,117.1,117.12,117.1,117.12,57000000.0
2007-07-17 23:56:00,117.1,117.13,117.1,117.115,38800000.0
2007-07-17 23:57:00,117.11,117.13,117.11,117.11,119199998.0
2007-07-17 23:58:00,117.115,117.12,117.09,117.115,268900004.0
2007-07-17 23:59:00,117.115,117.13,117.075,117.11,180000003.0
2007-07-18 00:00:00,117.12,117.13,117.075,117.09,387000006.0
2007-07-18 00:01:00,117.09,117.1,117.09,117.09,230600000.0
2007-07-18 00:02:00,117.09,117.09,117.07,117.09,422200000.0
2007-07-18 00:03:00,117.09,117.09,117.09,117.09,8000000.0
2007-07-18 00:04:00,117.09,117.09,117.08,117.08,40800000.0
2007-07-18 00:05:00,117.08,117.08,117.045,117.045,90200000.0
2007-07-18 00:06:00,117.045,117.08,117.045,117.07,407999997.0
2007-07-18 00:07:00,117.07,117.08,117.07,117.08,27200000.0
2007-07-18 00:08:00,117.08,117.08,117.045,117.045,57400000.0
2007-07-18 00:09:00,117.06,117.06,117.025,117.04,251299998.0
2007-07-18 00:10:00,117.04,117.05,117.015,117.03,446900000.0
2007-07-18 00:11:00,117.03,117.04,117.03,117.04,236800000.0
2007-07-18 00:12:00,117.04,117.04,117.025,117.03,115300000.0
2007-07-18 00:13:00,117.025,117.03,117.01,117.03,243200000.0
2007-07-18 00:14:00,117.03,117.03,117.01,117.01,274200000.0
2007-07-18 00:15:00,117.02,117.02,117.01,117.01,153600000.0
2007-07-18 00:16:00,117.01,117.01,117.0,117.01,51800000.0
2007-07-18 00:17:00,117.02,117.02,117.01,117.02,153800000.0
2007-07-18 00:18:00,117.02,117.03,117.01,117.01,887599974.0
2007-07-18 00:19:00,117.02,117.02,117.0,117.01,124200000.0
2007-07-18 00:20:00,117.01,117.03,116.99,117.02,163700000.0
2007-07-18 00:21:00,117.04,117.04,117.015,117.02,123000000.0
2007-07-18 00:22:00,117.02,117.02,117.02,117.02,44000000.0
2007-07-18 00:23:00,117.02,117.03,117.005,117.01,93399998.0
2007-07-18 00:24:00,117.03,117.03,117.01,117.02,55599999.0
2007-07-18 00:25:00,117.02,117.02,117.01,117.02,59500000.0
2007-07-18 00:26:00,117.005,117.02,117.005,117.01,84200000.0
2007-07-18 00:27:00,117.01,117.01,117.01,117.01,24400000.0
2007-07-18 00:28:00,117.01,117.01,116.98,116.99,228400000.0
2007-07-18 00:29:00,117.0,117.0,116.98,117.0,36799999.0
2007-07-18 00:30:00,116.985,117.0,116.98,116.98,138399999.0
2007-07-18 00:31:00,116.99,117.01,116.98,117.0,138500000.0
2007-07-18 00:32:00,117.0,117.01,116.97,116.98,188799997.0
2007-07-18 00:33:00,116.99,117.02,116.955,117.0,196399999.0
2007-07-18 00:34:00,116.97,117.01,116.97,117.0,333899998.0
2007-07-18 00:35:00,117.01,117.01,116.98,117.01,151600000.0
2007-07-18 00:36:00,117.0,117.01,116.985,117.0,230999997.0
2007-07-18 00:37:00,117.0,117.03,117.0,117.02,268800000.0
2007-07-18 00:38:00,117.01,117.01,116.98,116.99,356000000.0
2007-07-18 00:39:00,116.99,117.0,116.98,116.99,270999999.0
2007-07-18 00:40:00,116.99,116.99,116.915,116.93,957600001.0
2007-07-18 00:41:00,116.93,116.97,116.915,116.93,742099998.0
2007-07-18 00:42:00,116.93,116.99,116.93,116.98,418199998.0
2007-07-18 00:43:00,116.98,116.98,116.97,116.97,156200000.0
2007-07-18 00:44:00,116.97,116.97,116.925,116.94,395299999.0
2007-07-18 00:45:00,116.94,116.97,116.93,116.94,270200000.0
2007-07-18 00:46:00,116.95,116.96,116.93,116.96,275399999.0
2007-07-18 00:47:00,116.96,116.97,116.94,116.97,419500000.0
2007-07-18 00:48:00,116.97,116.97,116.91,116.94,556600001.0
2007-07-18 00:49:00,116.94,116.95,116.92,116.92,333599994.0
2007-07-18 00:50:00,116.925,116.95,116.92,116.93,340400000.0
2007-07-18 00:51:00,116.92,116.925,116.9,116.92,262399999.0
2007-07-18 00:52:00,116.91,116.92,116.9,116.9,160799996.0
2007-07-18 00:53:00,116.91,116.91,116.89,116.89,173399997.0
2007-07-18 00:54:00,116.9,116.91,116.89,116.9,121499997.0
2007-07-18 00:55:00,116.89,116.9,116.89,116.9,26000000.0
2007-07-18 00:56:00,116.9,116.9,116.89,116.9,49400000.0
2007-07-18 00:57:00,116.9,116.91,116.885,116.91,154800000.0
2007-07-18 00:58:00,116.9,116.91,116.9,116.9,78100000.0
2007-07-18 00:59:00,116.91,116.93,116.9,116.92,117999999.0
2007-07-18 01:00:00,116.92,116.94,116.92,116.92,110199998.0
2007-07-18 01:01:00,116.94,116.96,116.92,116.935,386699990.0
2007-07-18 01:02:00,116.935,116.99,116.935,116.99,230799999.0
2007-07-18 01:03:00,116.99,117.0,116.98,116.98,67800000.0
2007-07-18 01:04:00,117.0,117.0,116.975,116.98,50800000.0
2007-07-18 01:05:00,116.98,116.98,116.965,116.965,59000000.0
2007-07-18 01:06:00,116.98,116.98,116.925,116.94,213800000.0
2007-07-18 01:07:00,116.94,116.96,116.925,116.96,247699998.0
2007-07-18 01:08:00,116.96,116.97,116.925,116.96,136000000.0
2007-07-18 01:09:00,116.96,116.97,116.95,116.96,119500000.0
2007-07-18 01:10:00,116.96,116.96,116.945,116.95,149300000.0
2007-07-18 01:11:00,116.95,116.97,116.945,116.97,137800000.0
2007-07-18 01:12:00,116.95,116.98,116.95,116.97,40200000.0
2007-07-18 01:13:00,116.97,116.97,116.94,116.96,173599999.0
2007-07-18 01:14:00,116.96,116.98,116.955,116.97,269199999.0
2007-07-18 01:15:00,116.97,116.98,116.96,116.98,81100000.0
2007-07-18 01:16:00,116.98,116.98,116.97,116.98,34200000.0
2007-07-18 01:17:00,116.97,116.99,116.97,116.985,84599998.0
2007-07-18 01:18:00,116.99,116.99,116.98,116.98,74900000.0
2007-07-18 01:19:00,116.98,116.99,116.965,116.99,189999999.0
2007-07-18 01:20:00,116.99,117.0,116.98,117.0,28800000.0
2007-07-18 01:21:00,116.99,117.01,116.965,116.98,170399998.0
2007-07-18 01:22:00,116.98,116.99,116.965,116.965,71400000.0
2007-07-18 01:23:00,116.98,116.99,116.98,116.99,17600000.0
2007-07-18 01:24:00,116.98,117.0,116.98,116.98,99400000.0
2007-07-18 01:25:00,116.98,116.985,116.97,116.98,65800000.0
2007-07-18 01:26:00,116.97,116.98,116.97,116.98,95100000.0
2007-07-18 01:27:00,116.97,116.99,116.935,116.965,196999998.0
2007-07-18 01:28:00,116.97,116.98,116.955,116.98,45400000.0
2007-07-18 01:30:00,116.98,116.99,116.97,116.97,139199999.0
2007-07-18 01:31:00,116.98,116.98,116.96,116.96,25600000.0
2007-07-18 01:32:00,116.96,116.96,116.93,116.94,102900000.0
2007-07-18 01:33:00,116.94,116.98,116.94,116.98,93400000.0
2007-07-18 01:34:00,116.97,116.98,116.955,116.97,182600001.0
2007-07-18 01:35:00,116.98,116.98,116.915,116.94,367700000.0
2007-07-18 01:36:00,116.94,116.96,116.935,116.945,132900000.0
2007-07-18 01:37:00,116.945,116.96,116.945,116.96,129500000.0
2007-07-18 01:38:00,116.96,116.96,116.925,116.95,222500000.0
2007-07-18 01:39:00,116.95,116.95,116.94,116.94,32000000.0
2007-07-18 01:40:00,116.95,116.95,116.94,116.95,78700000.0
2007-07-18 01:41:00,116.95,116.95,116.95,116.95,56800000.0
2007-07-18 01:42:00,116.95,116.95,116.92,116.95,86000000.0
2007-07-18 01:43:00,116.95,116.96,116.95,116.96,43200000.0
2007-07-18 01:44:00,116.96,116.97,116.945,116.96,176400001.0
2007-07-18 01:45:00,116.96,116.97,116.955,116.96,37300000.0
2007-07-18 01:46:00,116.96,116.96,116.945,116.95,27800000.0
2007-07-18 01:47:00,116.93,116.97,116.93,116.95,121400000.0
2007-07-18 01:48:00,116.95,116.97,116.95,116.97,78300000.0
2007-07-18 01:49:00,116.965,116.99,116.965,116.99,162000000.0
2007-07-18 01:50:00,116.99,117.01,116.98,117.01,196000000.0
2007-07-18 01:51:00,117.01,117.03,117.0,117.01,203400000.0
2007-07-18 01:52:00,117.01,117.015,116.995,117.015,237300002.0
2007-07-18 01:53:00,117.02,117.05,117.01,117.035,196999999.0
2007-07-18 01:54:00,117.025,117.04,117.01,117.03,186399998.0
2007-07-18 01:55:00,117.04,117.05,117.015,117.015,179700000.0
2007-07-18 01:56:00,117.05,117.05,117.02,117.02,131000001.0
2007-07-18 01:57:00,117.025,117.04,117.02,117.03,152799998.0
2007-07-18 01:58:00,117.02,117.04,117.01,117.01,168400000.0
2007-07-18 01:59:00,117.02,117.03,117.0,117.02,140699998.0
2007-07-18 02:00:00,117.02,117.03,117.0,117.0,397700000.0
2007-07-18 02:01:00,116.995,117.01,116.98,116.98,201100000.0
2007-07-18 02:02:00,116.97,116.98,116.955,116.98,171299999.0
2007-07-18 02:03:00,116.98,117.0,116.97,116.99,82800001.0
2007-07-18 02:04:00,116.99,117.0,116.99,117.0,19200000.0
2007-07-18 02:05:00,116.99,117.0,116.99,117.0,15200000.0
2007-07-18 02:06:00,117.0,117.0,116.985,117.0,151999995.0
2007-07-18 02:07:00,117.0,117.0,116.96,116.96,266400000.0
2007-07-18 02:08:00,116.96,116.97,116.935,116.97,127800000.0
2007-07-18 02:09:00,116.96,116.96,116.935,116.94,181500000.0
2007-07-18 02:10:00,116.94,116.94,116.885,116.92,188300000.0
2007-07-18 02:11:00,116.91,116.92,116.875,116.9,242300000.0
2007-07-18 02:12:00,116.9,116.93,116.9,116.93,100900000.0
2007-07-18 02:13:00,116.93,116.94,116.91,116.92,182400000.0
2007-07-18 02:14:00,116.92,116.94,116.91,116.91,299300000.0
2007-07-18 02:15:00,116.92,116.92,116.9,116.92,229600000.0
2007-07-18 02:16:00,116.91,116.92,116.865,116.88,334100000.0
2007-07-18 02:17:00,116.88,116.89,116.845,116.87,494200000.0
2007-07-18 02:18:00,116.87,116.92,116.865,116.91,363600000.0
2007-07-18 02:19:00,116.905,116.91,116.9,116.91,185700000.0
2007-07-18 02:20:00,116.91,116.91,116.88,116.9,317500000.0
2007-07-18 02:21:00,116.89,116.89,116.855,116.855,340100000.0
2007-07-18 02:22:00,116.87,116.89,116.855,116.87,328900000.0
2007-07-18 02:23:00,116.87,116.9,116.865,116.9,222800000.0
2007-07-18 02:24:00,116.89,116.9,116.89,116.9,97000000.0
2007-07-18 02:25:00,116.9,116.9,116.86,116.89,233800000.0
2007-07-18 02:26:00,116.89,116.9,116.88,116.88,106100000.0
2007-07-18 02:27:00,116.88,116.89,116.86,116.89,238600000.0
2007-07-18 02:28:00,116.89,116.9,116.89,116.9,67900000.0
2007-07-18 02:29:00,116.9,116.94,116.9,116.91,170400000.0
2007-07-18 02:30:00,116.92,116.92,116.91,116.91,64900000.0
2007-07-18 02:31:00,116.91,116.93,116.9,116.92,155100000.0
2007-07-18 02:32:00,116.92,116.94,116.915,116.92,131700000.0
2007-07-18 02:33:00,116.91,116.92,116.91,116.91,126500000.0
2007-07-18 02:34:00,116.91,116.92,116.89,116.9,147700000.0
2007-07-18 02:35:00,116.9,116.91,116.9,116.9,132700000.0
2007-07-18 02:36:00,116.9,116.9,116.88,116.89,120600000.0
2007-07-18 02:37:00,116.89,116.9,116.89,116.9,417900000.0
2007-07-18 02:38:00,116.9,116.91,116.89,116.91,53100000.0
2007-07-18 02:39:00,116.91,116.91,116.89,116.89,150000000.0
2007-07-18 02:40:00,116.88,116.9,116.87,116.88,315400000.0
2007-07-18 02:41:00,116.875,116.9,116.87,116.875,201800000.0
2007-07-18 02:42:00,116.89,116.89,116.88,116.89,42200000.0
2007-07-18 02:43:00,116.89,116.91,116.89,116.91,219800000.0
2007-07-18 02:44:00,116.91,116.92,116.9,116.92,304600000.0
2007-07-18 02:45:00,116.93,116.93,116.92,116.92,60600000.0
2007-07-18 02:46:00,116.92,116.95,116.92,116.93,136800000.0
2007-07-18 02:47:00,116.93,116.93,116.905,116.92,87800000.0
2007-07-18 02:48:00,116.92,116.93,116.91,116.92,187400000.0
2007-07-18 02:49:00,116.915,116.94,116.915,116.94,189600000.0
2007-07-18 02:50:00,116.94,116.94,116.915,116.93,118300000.0
2007-07-18 02:51:00,116.93,116.93,116.92,116.92,53600000.0
2007-07-18 02:52:00,116.92,116.92,116.885,116.89,81800000.0
2007-07-18 02:53:00,116.89,116.91,116.84,116.84,219000000.0
2007-07-18 02:54:00,116.84,116.87,116.83,116.85,257200000.0
2007-07-18 02:55:00,116.85,116.885,116.82,116.88,741400000.0
2007-07-18 02:56:00,116.88,116.89,116.86,116.88,234900000.0
2007-07-18 02:57:00,116.88,116.88,116.87,116.87,108800000.0
2007-07-18 02:58:00,116.87,116.89,116.85,116.85,226900000.0
2007-07-18 02:59:00,116.86,116.87,116.83,116.86,557900000.0
2007-07-18 03:00:00,116.87,116.89,116.83,116.85,266200000.0
2007-07-18 03:01:00,116.85,116.88,116.85,116.85,154500000.0
2007-07-18 03:02:00,116.84,116.85,116.83,116.85,81600000.0
2007-07-18 03:03:00,116.85,116.85,116.82,116.84,45300000.0
2007-07-18 03:04:00,116.84,116.85,116.84,116.85,60200000.0
2007-07-18 03:05:00,116.84,116.84,116.795,116.8,310400000.0
2007-07-18 03:06:00,116.785,116.82,116.785,116.82,157300000.0
2007-07-18 03:07:00,116.82,116.82,116.79,116.81,148900000.0
2007-07-18 03:08:00,116.81,116.81,116.775,116.79,91300000.0
2007-07-18 03:09:00,116.79,116.83,116.775,116.83,333500000.0
2007-07-18 03:10:00,116.82,116.83,116.79,116.81,455300000.0
2007-07-18 03:11:00,116.82,116.84,116.81,116.82,188200000.0
2007-07-18 03:12:00,116.84,116.84,116.83,116.84,39200000.0
2007-07-18 03:13:00,116.84,116.85,116.83,116.85,211600000.0
2007-07-18 03:14:00,116.84,116.85,116.84,116.84,120800000.0
2007-07-18 03:15:00,116.85,116.85,116.84,116.85,59900000.0
2007-07-18 03:16:00,116.85,116.85,116.85,116.85,7200000.0
2007-07-18 03:17:00,116.85,116.86,116.83,116.86,139100000.0
2007-07-18 03:18:00,116.86,116.87,116.85,116.86,148700000.0
2007-07-18 03:19:00,116.86,116.86,116.83,116.84,149400000.0
2007-07-18 03:20:00,116.85,116.85,116.84,116.85,122200000.0
2007-07-18 03:21:00,116.85,116.85,116.84,116.85,62800000.0
2007-07-18 03:22:00,116.85,116.88,116.84,116.85,264400000.0
2007-07-18 03:23:00,116.85,116.85,116.83,116.84,175800000.0
2007-07-18 03:24:00,116.84,116.84,116.82,116.84,142200000.0
2007-07-18 03:25:00,116.84,116.85,116.83,116.84,111200000.0
2007-07-18 03:26:00,116.84,116.84,116.83,116.84,95200000.0
2007-07-18 03:27:00,116.84,116.84,116.83,116.83,155200000.0
2007-07-18 03:28:00,116.84,116.84,116.82,116.82,231300000.0
2007-07-18 03:29:00,116.83,116.84,116.82,116.84,247600000.0
2007-07-18 03:30:00,116.84,116.85,116.83,116.83,122400000.0
2007-07-18 03:31:00,116.84,116.84,116.83,116.83,83200000.0
2007-07-18 03:32:00,116.83,116.85,116.82,116.83,243200000.0
2007-07-18 03:33:00,116.84,116.85,116.815,116.815,256900000.0
2007-07-18 03:34:00,116.83,116.83,116.81,116.82,245100000.0
2007-07-18 03:35:00,116.82,116.82,116.8,116.81,192400000.0
2007-07-18 03:36:00,116.81,116.82,116.795,116.795,124600000.0
2007-07-18 03:37:00,116.795,116.82,116.79,116.795,161400000.0
2007-07-18 03:38:00,116.795,116.82,116.78,116.79,446900000.0
2007-07-18 03:39:00,116.79,116.79,116.78,116.78,124800000.0
2007-07-18 03:40:00,116.78,116.78,116.745,116.78,155000000.0
2007-07-18 03:41:00,116.78,116.78,116.77,116.78,47600000.0
2007-07-18 03:42:00,116.78,116.79,116.78,116.78,79700000.0
2007-07-18 03:43:00,116.78,116.79,116.765,116.765,292600000.0
2007-07-18 03:44:00,116.78,116.8,116.765,116.765,138300000.0
2007-07-18 03:45:00,116.79,116.79,116.765,116.765,107600000.0
2007-07-18 03:46:00,116.78,116.78,116.76,116.78,203000000.0
2007-07-18 03:47:00,116.77,116.77,116.74,116.75,388100000.0
2007-07-18 03:48:00,116.76,116.76,116.74,116.75,277500000.0
2007-07-18 03:49:00,116.74,116.76,116.74,116.76,174400000.0
2007-07-18 03:50:00,116.76,116.81,116.76,116.79,518500000.0
2007-07-18 03:51:00,116.79,116.79,116.765,116.78,299500000.0
2007-07-18 03:52:00,116.78,116.79,116.77,116.79,319500000.0
2007-07-18 03:53:00,116.78,116.8,116.77,116.79,161100000.0
2007-07-18 03:54:00,116.785,116.8,116.77,116.77,133100000.0
2007-07-18 03:55:00,116.77,116.77,116.76,116.77,78400000.0
2007-07-18 03:56:00,116.77,116.78,116.76,116.78,279000000.0
2007-07-18 03:57:00,116.78,116.78,116.77,116.77,31500000.0
2007-07-18 03:58:00,116.77,116.8,116.76,116.775,218000000.0
2007-07-18 03:59:00,116.775,116.78,116.77,116.77,118600000.0
2007-07-18 04:00:00,116.77,116.77,116.76,116.76,220600000.0
2007-07-18 04:01:00,116.77,116.77,116.75,116.76,238100000.0
2007-07-18 04:02:00,116.76,116.76,116.75,116.76,242000000.0
2007-07-18 04:03:00,116.76,116.77,116.75,116.77,456300000.0
2007-07-18 04:04:00,116.77,116.78,116.76,116.76,324900000.0
2007-07-18 04:05:00,116.76,116.78,116.76,116.78,159500000.0
2007-07-18 04:06:00,116.78,116.78,116.78,116.78,58800000.0
2007-07-18 04:07:00,116.76,116.77,116.76,116.77,383000000.0
2007-07-18 04:08:00,116.78,116.78,116.77,116.78,383000000.0
2007-07-18 04:09:00,116.78,116.8,116.78,116.8,208800000.0
2007-07-18 04:10:00,116.8,116.8,116.78,116.79,151700000.0
2007-07-18 04:11:00,116.79,116.79,116.77,116.79,224700000.0
2007-07-18 04:12:00,116.79,116.81,116.78,116.81,98100000.0
2007-07-18 04:13:00,116.8,116.8,116.775,116.78,226900000.0
2007-07-18 04:14:00,116.79,116.79,116.78,116.79,46900000.0
2007-07-18 04:15:00,116.8,116.8,116.79,116.8,58800000.0
2007-07-18 04:16:00,116.79,116.8,116.78,116.8,220300000.0
2007-07-18 04:17:00,116.8,116.8,116.79,116.8,67400000.0
2007-07-18 04:18:00,116.79,116.81,116.77,116.81,130600000.0
2007-07-18 04:19:00,116.81,116.83,116.81,116.83,83800000.0
2007-07-18 04:20:00,116.83,116.83,116.82,116.83,67600000.0
2007-07-18 04:21:00,116.83,116.83,116.81,116.81,33800000.0
2007-07-18 04:22:00,116.81,116.82,116.81,116.82,132600000.0
2007-07-18 04:23:00,116.82,116.83,116.8,116.82,132500000.0
2007-07-18 04:24:00,116.81,116.83,116.81,116.82,260900000.0
2007-07-18 04:25:00,116.83,116.83,116.815,116.82,90900000.0
2007-07-18 04:26:00,116.82,116.82,116.8,116.82,36300000.0
2007-07-18 04:27:00,116.81,116.84,116.81,116.84,140700000.0
2007-07-18 04:28:00,116.84,116.85,116.83,116.84,280000000.0
2007-07-18 04:29:00,116.835,116.84,116.8,116.83,278400000.0
2007-07-18 04:30:00,116.83,116.83,116.805,116.83,76200000.0
2007-07-18 04:31:00,116.83,116.83,116.82,116.82,33600000.0
2007-07-18 04:32:00,116.82,116.83,116.81,116.81,377100000.0
2007-07-18 04:34:00,116.82,116.82,116.8,116.81,147900000.0
2007-07-18 04:35:00,116.81,116.81,116.79,116.79,188300000.0
2007-07-18 04:36:00,116.79,116.8,116.79,116.79,111400000.0
2007-07-18 04:37:00,116.79,116.79,116.76,116.77,300000000.0
2007-07-18 04:38:00,116.775,116.8,116.77,116.8,363600000.0
2007-07-18 04:39:00,116.8,116.8,116.795,116.795,58600000.0
2007-07-18 04:40:00,116.8,116.81,116.77,116.8,269500000.0
2007-07-18 04:41:00,116.81,116.81,116.79,116.8,298000000.0
2007-07-18 04:42:00,116.8,116.8,116.79,116.79,259700000.0
2007-07-18 04:43:00,116.8,116.8,116.8,116.8,113900000.0
2007-07-18 04:44:00,116.8,116.8,116.8,116.8,20800000.0
2007-07-18 04:45:00,116.8,116.8,116.775,116.79,321400000.0
2007-07-18 04:46:00,116.8,116.8,116.8,116.8,2800000.0
2007-07-18 04:47:00,116.8,116.815,116.8,116.815,220300000.0
2007-07-18 04:48:00,116.82,116.82,116.81,116.81,38200000.0
2007-07-18 04:50:00,116.81,116.825,116.81,116.825,8600000.0
2007-07-18 04:51:00,116.825,116.83,116.82,116.83,153900000.0
2007-07-18 04:52:00,116.83,116.83,116.83,116.83,3200000.0
2007-07-18 04:53:00,116.82,116.83,116.82,116.83,72400000.0
2007-07-18 04:54:00,116.83,116.83,116.82,116.82,30000000.0
2007-07-18 04:55:00,116.83,116.83,116.82,116.82,74400000.0
2007-07-18 04:56:00,116.82,116.82,116.82,116.82,34400000.0
2007-07-18 04:57:00,116.82,116.82,116.81,116.82,46200000.0
2007-07-18 04:58:00,116.82,116.82,116.78,116.81,202600000.0
2007-07-18 04:59:00,116.81,116.81,116.78,116.81,103900000.0
2007-07-18 05:00:00,116.795,116.81,116.795,116.805,111000000.0
2007-07-18 05:01:00,116.81,116.82,116.79,116.81,366000001.0
2007-07-18 05:02:00,116.81,116.82,116.81,116.82,67200000.0
2007-07-18 05:03:00,116.82,116.82,116.81,116.81,15800000.0
2007-07-18 05:04:00,116.805,116.82,116.8,116.8,421700001.0
2007-07-18 05:05:00,116.81,116.83,116.81,116.83,109100000.0
2007-07-18 05:06:00,116.84,116.84,116.82,116.83,184000000.0
2007-07-18 05:07:00,116.84,116.84,116.825,116.84,43800000.0
2007-07-18 05:08:00,116.82,116.83,116.81,116.81,46200000.0
2007-07-18 05:09:00,116.82,116.83,116.81,116.82,331000000.0
2007-07-18 05:10:00,116.83,116.84,116.805,116.825,185000000.0
2007-07-18 05:11:00,116.83,116.83,116.83,116.83,15200000.0
2007-07-18 05:12:00,116.815,116.83,116.8,116.81,264000000.0
2007-07-18 05:13:00,116.81,116.84,116.79,116.84,389000002.0
2007-07-18 05:14:00,116.835,116.845,116.835,116.845,26600000.0
2007-07-18 05:15:00,116.845,116.85,116.825,116.84,164600000.0
2007-07-18 05:16:00,116.84,116.84,116.83,116.84,66800000.0
2007-07-18 05:17:00,116.84,116.85,116.84,116.85,73100000.0
2007-07-18 05:18:00,116.85,116.86,116.845,116.86,84000000.0
2007-07-18 05:19:00,116.86,116.86,116.84,116.86,395000000.0
2007-07-18 05:20:00,116.86,116.86,116.83,116.83,242000000.0
2007-07-18 05:21:00,116.83,116.85,116.82,116.84,87900000.0
2007-07-18 05:22:00,116.84,116.84,116.83,116.83,138200000.0
2007-07-18 05:23:00,116.83,116.85,116.83,116.83,42900000.0
2007-07-18 05:25:00,116.84,116.85,116.84,116.85,48500000.0
2007-07-18 05:26:00,116.85,116.85,116.85,116.85,7200000.0
2007-07-18 05:27:00,116.85,116.85,116.84,116.85,61300000.0
2007-07-18 05:28:00,116.85,116.88,116.84,116.86,265500000.0
2007-07-18 05:29:00,116.86,116.86,116.855,116.86,41300000.0
2007-07-18 05:30:00,116.86,116.86,116.845,116.86,97800000.0
2007-07-18 05:31:00,116.86,116.86,116.84,116.85,64500000.0
2007-07-18 05:32:00,116.86,116.87,116.845,116.86,164700000.0
2007-07-18 05:33:00,116.86,116.86,116.84,116.86,203400000.0
2007-07-18 05:34:00,116.86,116.86,116.86,116.86,41900000.0
2007-07-18 05:35:00,116.86,116.86,116.86,116.86,5600000.0
2007-07-18 05:36:00,116.86,116.86,116.86,116.86,28000000.0
2007-07-18 05:37:00,116.86,116.86,116.84,116.85,143600000.0
2007-07-18 05:38:00,116.84,116.85,116.84,116.85,30400000.0
2007-07-18 05:39:00,116.85,116.85,116.84,116.85,135600000.0
2007-07-18 05:40:00,116.85,116.85,116.83,116.84,190600000.0
2007-07-18 05:41:00,116.84,116.85,116.84,116.85,23700000.0
2007-07-18 05:44:00,116.85,116.86,116.84,116.86,107200000.0
2007-07-18 05:45:00,116.86,116.88,116.845,116.85,501400000.0
2007-07-18 05:46:00,116.85,116.87,116.84,116.87,199200000.0
2007-07-18 05:47:00,116.87,116.89,116.87,116.89,288500000.0
2007-07-18 05:48:00,116.89,116.89,116.88,116.88,83500000.0
2007-07-18 05:49:00,116.88,116.88,116.88,116.88,44000000.0
2007-07-18 05:50:00,116.87,116.88,116.86,116.86,175200000.0
2007-07-18 05:51:00,116.865,116.87,116.86,116.87,73400000.0
2007-07-18 05:52:00,116.87,116.87,116.87,116.87,22400000.0
2007-07-18 05:53:00,116.87,116.88,116.87,116.87,111800000.0
2007-07-18 05:54:00,116.87,116.88,116.83,116.84,210399999.0
2007-07-18 05:55:00,116.84,116.85,116.84,116.85,31500000.0
2007-07-18 05:56:00,116.85,116.85,116.83,116.83,230600000.0
2007-07-18 05:57:00,116.83,116.83,116.81,116.81,135800000.0
2007-07-18 05:58:00,116.82,116.83,116.78,116.8,363299999.0
2007-07-18 05:59:00,116.8,116.82,116.8,116.82,50900000.0
2007-07-18 06:00:00,116.83,116.84,116.81,116.84,267699993.0
2007-07-18 06:01:00,116.84,116.84,116.82,116.84,269500000.0
2007-07-18 06:02:00,116.84,116.84,116.81,116.82,405400000.0
2007-07-18 06:03:00,116.82,116.83,116.79,116.82,327699997.0
2007-07-18 06:04:00,116.82,116.86,116.81,116.86,126700000.0
2007-07-18 06:05:00,116.86,116.9,116.85,116.89,621099996.0
2007-07-18 06:06:00,116.88,116.88,116.87,116.88,196600000.0
2007-07-18 06:07:00,116.89,116.91,116.88,116.895,449699999.0
2007-07-18 06:08:00,116.9,116.9,116.86,116.88,404000000.0
2007-07-18 06:09:00,116.88,116.91,116.88,116.91,599299999.0
2007-07-18 06:10:00,116.91,116.955,116.9,116.93,717599998.0
2007-07-18 06:11:00,116.93,116.93,116.895,116.91,731000000.0
2007-07-18 06:12:00,116.91,116.93,116.91,116.915,187000000.0
2007-07-18 06:13:00,116.92,116.96,116.91,116.955,387400000.0
2007-07-18 06:14:00,116.95,116.95,116.93,116.94,192500000.0
2007-07-18 06:15:00,116.92,116.94,116.895,116.93,452100000.0
2007-07-18 06:16:00,116.94,116.95,116.9,116.92,380399999.0
2007-07-18 06:17:00,116.92,116.96,116.92,116.935,264899998.0
2007-07-18 06:18:00,116.94,116.94,116.855,116.87,327800000.0
2007-07-18 06:19:00,116.875,116.89,116.85,116.875,331399999.0
2007-07-18 06:20:00,116.875,116.89,116.85,116.85,659399992.0
2007-07-18 06:21:00,116.85,116.875,116.83,116.85,791700004.0
2007-07-18 06:22:00,116.85,116.85,116.82,116.82,563800000.0
2007-07-18 06:23:00,116.81,116.84,116.81,116.82,469200000.0
2007-07-18 06:24:00,116.83,116.855,116.82,116.82,562900004.0
2007-07-18 06:25:00,116.83,116.84,116.82,116.84,194400001.0
2007-07-18 06:26:00,116.83,116.84,116.8,116.8,307500000.0
2007-07-18 06:27:00,116.8,116.81,116.79,116.8,265600000.0
2007-07-18 06:28:00,116.8,116.8,116.725,116.75,662400005.0
2007-07-18 06:29:00,116.75,116.79,116.72,116.72,623400017.0
2007-07-18 06:30:00,116.73,116.79,116.73,116.79,90800000.0
2007-07-18 06:31:00,116.69,116.72,116.68,116.69,641200007.0
2007-07-18 06:32:00,116.69,116.73,116.69,116.72,467200012.0
2007-07-18 06:33:00,116.73,116.74,116.685,116.74,561900006.0
2007-07-18 06:34:00,116.74,116.75,116.7,116.71,712000011.0
2007-07-18 06:35:00,116.72,116.73,116.71,116.72,353100003.0
2007-07-18 06:36:00,116.71,116.76,116.71,116.75,367800002.0
2007-07-18 06:37:00,116.75,116.75,116.72,116.72,153900001.0
2007-07-18 06:38:00,116.73,116.74,116.72,116.74,79700001.0
2007-07-18 06:39:00,116.72,116.74,116.69,116.74,282500000.0
2007-07-18 06:40:00,116.72,116.75,116.685,116.74,683900009.0
2007-07-18 06:41:00,116.74,116.77,116.73,116.75,602200008.0
2007-07-18 06:42:00,116.75,116.79,116.75,116.78,190700000.0
2007-07-18 06:43:00,116.78,116.8,116.75,116.78,385100003.0
2007-07-18 06:44:00,116.78,116.79,116.765,116.78,327800007.0
2007-07-18 06:45:00,116.78,116.81,116.76,116.81,461400008.0
2007-07-18 06:46:00,116.78,116.8,116.74,116.8,407500000.0
2007-07-18 06:47:00,116.77,116.8,116.76,116.77,416800001.0
2007-07-18 06:48:00,116.8,116.8,116.755,116.79,136600000.0
2007-07-18 06:49:00,116.79,116.83,116.78,116.83,213600000.0
2007-07-18 06:50:00,116.84,116.84,116.8,116.82,173700000.0
2007-07-18 06:51:00,116.81,116.81,116.79,116.79,82000000.0
2007-07-18 06:52:00,116.79,116.82,116.79,116.82,126200000.0
2007-07-18 06:53:00,116.82,116.83,116.81,116.83,29300000.0
2007-07-18 06:54:00,116.83,116.85,116.82,116.85,75400000.0
2007-07-18 06:55:00,116.85,116.88,116.85,116.87,71500000.0
2007-07-18 06:56:00,116.88,116.88,116.86,116.87,218200000.0
2007-07-18 06:57:00,116.86,116.89,116.85,116.89,252100000.0
2007-07-18 06:58:00,116.89,116.89,116.87,116.88,60000000.0
2007-07-18 06:59:00,116.88,116.88,116.86,116.88,130800000.0
2007-07-18 07:00:00,116.88,116.88,116.85,116.86,308200000.0
2007-07-18 07:01:00,116.86,116.88,116.84,116.88,205700000.0
2007-07-18 07:02:00,116.87,116.87,116.85,116.85,81600000.0
2007-07-18 07:03:00,116.87,116.87,116.87,116.87,23200000.0
2007-07-18 07:04:00,116.87,116.87,116.87,116.87,20800000.0
2007-07-18 07:05:00,116.87,116.88,116.87,116.87,81200000.0
2007-07-18 07:06:00,116.87,116.87,116.85,116.86,124100000.0
2007-07-18 07:07:00,116.86,116.86,116.85,116.85,104300000.0
2007-07-18 07:08:00,116.83,116.83,116.76,116.8,327400000.0
2007-07-18 07:09:00,116.79,116.81,116.79,116.8,223500000.0
2007-07-18 07:10:00,116.8,116.81,116.77,116.77,158500000.0
2007-07-18 07:11:00,116.77,116.78,116.77,116.77,89300000.0
2007-07-18 07:12:00,116.77,116.77,116.76,116.76,95000000.0
2007-07-18 07:13:00,116.77,116.78,116.75,116.76,135900000.0
2007-07-18 07:14:00,116.76,116.77,116.75,116.76,72300000.0
2007-07-18 07:15:00,116.75,116.77,116.75,116.75,85600000.0
2007-07-18 07:16:00,116.75,116.75,116.7,116.73,269000000.0
2007-07-18 07:17:00,116.74,116.75,116.69,116.75,207500000.0
2007-07-18 07:18:00,116.75,116.75,116.75,116.75,51900000.0
2007-07-18 07:19:00,116.75,116.77,116.74,116.77,161300000.0
2007-07-18 07:20:00,116.77,116.81,116.76,116.8,234100000.0
2007-07-18 07:21:00,116.8,116.805,116.78,116.78,272200000.0
2007-07-18 07:22:00,116.79,116.795,116.77,116.795,282600004.0
2007-07-18 07:24:00,116.8,116.81,116.79,116.805,169400002.0
2007-07-18 07:25:00,116.805,116.805,116.79,116.795,50000000.0
2007-07-18 07:26:00,116.8,116.8,116.79,116.795,72000000.0
2007-07-18 07:27:00,116.8,116.8,116.77,116.775,430900007.0
2007-07-18 07:28:00,116.78,116.785,116.77,116.78,144200000.0
2007-07-18 07:29:00,116.775,116.805,116.77,116.805,213199999.0
2007-07-18 07:30:00,116.805,116.805,116.8,116.8,110800000.0
2007-07-18 07:31:00,116.8,116.81,116.78,116.81,378600000.0
2007-07-18 07:32:00,116.81,116.83,116.78,116.815,403800001.0
2007-07-18 07:33:00,116.815,116.82,116.77,116.81,278600000.0
2007-07-18 07:34:00,116.81,116.83,116.785,116.81,731400003.0
2007-07-18 07:35:00,116.82,116.82,116.815,116.82,18000000.0
2007-07-18 07:36:00,116.82,116.82,116.81,116.81,107800000.0
2007-07-18 07:37:00,116.81,116.82,116.805,116.82,33400000.0
2007-07-18 07:38:00,116.82,116.83,116.82,116.82,115600000.0
2007-07-18 07:39:00,116.8,116.82,116.8,116.805,251000002.0
2007-07-18 07:40:00,116.805,116.81,116.79,116.8,426800000.0
2007-07-18 07:41:00,116.795,116.83,116.765,116.79,440600001.0
2007-07-18 07:42:00,116.81,116.84,116.81,116.84,58500000.0
2007-07-18 07:43:00,116.82,116.84,116.815,116.84,69900000.0
2007-07-18 07:44:00,116.84,116.85,116.83,116.85,112900000.0
2007-07-18 07:45:00,116.84,116.85,116.83,116.85,167800000.0
2007-07-18 07:46:00,116.85,116.85,116.84,116.85,109000000.0
2007-07-18 07:47:00,116.85,116.85,116.82,116.82,459400000.0
2007-07-18 07:48:00,116.82,116.825,116.79,116.8,331800001.0
2007-07-18 07:49:00,116.8,116.8,116.785,116.785,90800000.0
2007-07-18 07:50:00,116.79,116.81,116.785,116.8,396600000.0
2007-07-18 07:51:00,116.82,116.83,116.82,116.82,33600000.0
2007-07-18 07:52:00,116.82,116.82,116.79,116.79,180600000.0
2007-07-18 07:53:00,116.79,116.8,116.77,116.79,327500000.0
2007-07-18 07:54:00,116.795,116.8,116.78,116.79,206900000.0
2007-07-18 07:55:00,116.79,116.8,116.78,116.8,132000000.0
2007-07-18 07:56:00,116.795,116.81,116.795,116.8,136200000.0
2007-07-18 07:57:00,116.8,116.87,116.79,116.84,489200000.0
2007-07-18 07:58:00,116.83,116.88,116.825,116.88,233699999.0
2007-07-18 07:59:00,116.87,116.89,116.855,116.87,234900000.0
2007-07-18 08:00:00,116.865,116.91,116.85,116.86,392600000.0
2007-07-18 08:01:00,116.87,116.9,116.86,116.9,771300000.0
2007-07-18 08:02:00,116.9,116.92,116.89,116.9,220000000.0
2007-07-18 08:03:00,116.9,116.91,116.89,116.89,324500000.0
2007-07-18 08:04:00,116.9,116.92,116.89,116.91,271000000.0
2007-07-18 08:05:00,116.91,116.91,116.86,116.87,456600000.0
2007-07-18 08:06:00,116.87,116.87,116.85,116.87,341600000.0
2007-07-18 08:07:00,116.87,116.89,116.855,116.89,448800000.0
2007-07-18 08:08:00,116.9,116.9,116.86,116.86,350200000.0
2007-07-18 08:09:00,116.86,116.86,116.84,116.85,254000000.0
2007-07-18 08:10:00,116.85,116.86,116.84,116.85,600000000.0
2007-07-18 08:11:00,116.84,116.86,116.835,116.86,266400000.0
2007-07-18 08:12:00,116.86,116.86,116.845,116.86,346900000.0
2007-07-18 08:13:00,116.86,116.88,116.86,116.88,359100000.0
2007-07-18 08:14:00,116.88,116.88,116.87,116.87,313200000.0
2007-07-18 08:15:00,116.87,116.89,116.86,116.88,270400000.0
2007-07-18 08:16:00,116.88,116.89,116.85,116.86,366100000.0
2007-07-18 08:17:00,116.86,116.87,116.82,116.83,323500000.0
2007-07-18 08:18:00,116.83,116.835,116.82,116.82,436700000.0
2007-07-18 08:19:00,116.83,116.86,116.82,116.84,419700000.0
2007-07-18 08:20:00,116.84,116.84,116.83,116.83,538000000.0
2007-07-18 08:21:00,116.83,116.83,116.81,116.83,642000000.0
2007-07-18 08:22:00,116.82,116.83,116.81,116.82,375700000.0
2007-07-18 08:23:00,116.83,116.83,116.805,116.81,124900000.0
2007-07-18 08:24:00,116.82,116.82,116.81,116.82,433500000.0
2007-07-18 08:25:00,116.82,116.82,116.81,116.82,111600000.0
2007-07-18 08:26:00,116.81,116.84,116.81,116.82,276000000.0
2007-07-18 08:27:00,116.82,116.83,116.78,116.8,718300000.0
2007-07-18 08:28:00,116.8,116.81,116.76,116.775,731700000.0
2007-07-18 08:29:00,116.77,116.78,116.76,116.78,506300000.0
2007-07-18 08:30:00,116.78,116.78,116.77,116.78,550500000.0
2007-07-18 08:31:00,116.77,116.78,116.7,116.73,700500000.0
2007-07-18 08:32:00,116.73,116.74,116.72,116.74,738500000.0
2007-07-18 08:33:00,116.74,116.75,116.735,116.74,233600000.0
2007-07-18 08:34:00,116.75,116.75,116.73,116.74,424700000.0
2007-07-18 08:35:00,116.735,116.75,116.73,116.74,748600000.0
2007-07-18 08:36:00,116.74,116.75,116.73,116.74,339900000.0
2007-07-18 08:37:00,116.74,116.75,116.71,116.725,523000000.0
2007-07-18 08:38:00,116.72,116.75,116.7,116.72,461600000.0
2007-07-18 08:39:00,116.72,116.72,116.65,116.69,925300000.0
2007-07-18 08:40:00,116.69,116.71,116.685,116.71,884300000.0
2007-07-18 08:41:00,116.71,116.71,116.65,116.69,1123100000.0
2007-07-18 08:42:00,116.7,116.7,116.68,116.69,726500000.0
2007-07-18 08:43:00,116.7,116.72,116.67,116.71,519300000.0
2007-07-18 08:44:00,116.72,116.74,116.67,116.74,852500000.0
2007-07-18 08:45:00,116.73,116.74,116.72,116.73,639100000.0
2007-07-18 08:46:00,116.73,116.75,116.73,116.75,705900000.0
2007-07-18 08:47:00,116.75,116.77,116.74,116.76,479699999.0
2007-07-18 08:48:00,116.76,116.78,116.75,116.77,262300000.0
2007-07-18 08:49:00,116.78,116.79,116.76,116.79,536200000.0
2007-07-18 08:50:00,116.79,116.81,116.78,116.79,467400000.0
2007-07-18 08:51:00,116.79,116.79,116.75,116.76,610100000.0
2007-07-18 08:52:00,116.76,116.78,116.76,116.77,767600000.0
2007-07-18 08:53:00,116.77,116.78,116.76,116.76,511100000.0
2007-07-18 08:54:00,116.77,116.78,116.77,116.77,173900000.0
2007-07-18 08:55:00,116.77,116.8,116.76,116.78,572200000.0
2007-07-18 08:56:00,116.78,116.8,116.77,116.8,667599999.0
2007-07-18 08:57:00,116.8,116.82,116.79,116.8,429100000.0
2007-07-18 08:58:00,116.82,116.82,116.79,116.82,384600000.0
2007-07-18 08:59:00,116.82,116.82,116.8,116.8,253600000.0
2007-07-18 09:00:00,116.81,116.81,116.8,116.8,340600000.0
2007-07-18 09:01:00,116.8,116.825,116.79,116.825,598100000.0
2007-07-18 09:02:00,116.82,116.82,116.81,116.82,287800000.0
2007-07-18 09:03:00,116.82,116.83,116.81,116.82,451500000.0
2007-07-18 09:04:00,116.82,116.825,116.81,116.82,630900000.0
2007-07-18 09:05:00,116.81,116.83,116.8,116.81,358600000.0
2007-07-18 09:06:00,116.82,116.83,116.805,116.82,188200000.0
2007-07-18 09:07:00,116.82,116.87,116.82,116.87,728800000.0
2007-07-18 09:08:00,116.86,116.93,116.86,116.92,752900000.0
2007-07-18 09:09:00,116.92,116.94,116.9,116.94,725700000.0
2007-07-18 09:10:00,116.94,116.94,116.91,116.92,895100000.0
2007-07-18 09:11:00,116.93,116.98,116.91,116.98,1043600000.0
2007-07-18 09:12:00,116.99,117.02,116.98,116.99,1208300000.0
2007-07-18 09:13:00,117.01,117.02,117.0,117.02,582900000.0
2007-07-18 09:14:00,117.02,117.05,117.0,117.05,978200000.0
2007-07-18 09:15:00,117.04,117.04,117.02,117.03,429500000.0
2007-07-18 09:16:00,117.03,117.06,117.02,117.06,313400000.0
2007-07-18 09:17:00,117.02,117.06,117.0,117.05,1157400000.0
2007-07-18 09:18:00,117.05,117.05,116.96,116.96,492600000.0
2007-07-18 09:19:00,116.98,117.015,116.96,117.01,1061900000.0
2007-07-18 09:20:00,117.01,117.02,116.95,116.95,1075900000.0
2007-07-18 09:21:00,116.95,117.02,116.91,117.01,1461399999.0
2007-07-18 09:22:00,117.02,117.02,116.98,117.0,902700000.0
2007-07-18 09:23:00,117.01,117.03,116.99,117.03,910600000.0
2007-07-18 09:24:00,117.02,117.02,116.99,116.99,649200000.0
2007-07-18 09:25:00,116.99,117.0,116.96,116.97,411200000.0
2007-07-18 09:26:00,116.97,116.98,116.95,116.96,411800000.0
2007-07-18 09:27:00,116.96,116.97,116.94,116.94,367500000.0
2007-07-18 09:28:00,116.95,116.97,116.88,116.95,978500000.0
2007-07-18 09:29:00,116.95,116.97,116.94,116.97,602000000.0
2007-07-18 09:30:00,116.97,116.97,116.95,116.95,321900000.0
2007-07-18 09:31:00,116.94,116.95,116.93,116.94,414700000.0
2007-07-18 09:32:00,116.94,116.96,116.93,116.95,479900000.0
2007-07-18 09:33:00,116.94,116.95,116.93,116.95,359600000.0
2007-07-18 09:34:00,116.94,116.96,116.94,116.955,333300000.0
2007-07-18 09:35:00,116.96,116.96,116.93,116.95,709100000.0
2007-07-18 09:36:00,116.95,116.95,116.93,116.95,793300000.0
2007-07-18 09:37:00,116.94,116.98,116.94,116.97,1179200000.0
2007-07-18 09:38:00,116.97,116.98,116.94,116.94,1148400000.0
2007-07-18 09:39:00,116.95,116.95,116.91,116.91,531100000.0
2007-07-18 09:40:00,116.91,116.96,116.91,116.93,848100000.0
2007-07-18 09:41:00,116.93,116.95,116.9,116.91,1078999994.0
2007-07-18 09:42:00,116.92,116.93,116.9,116.93,475799998.0
2007-07-18 09:43:00,116.93,116.93,116.905,116.91,746900000.0
2007-07-18 09:44:00,116.92,116.92,116.9,116.905,230200000.0
2007-07-18 09:45:00,116.905,116.94,116.9,116.9,433400000.0
2007-07-18 09:46:00,116.94,116.96,116.9,116.96,1470600000.0
2007-07-18 09:47:00,116.96,116.96,116.94,116.96,1438900002.0
2007-07-18 09:48:00,116.96,117.03,116.885,117.03,1719600000.0
2007-07-18 09:49:00,117.03,117.04,116.9,117.01,580800000.0
2007-07-18 09:50:00,117.01,117.03,116.98,117.0,1524000000.0
2007-07-18 09:51:00,117.01,117.01,116.9,116.93,813000000.0
2007-07-18 09:52:00,116.93,116.96,116.91,116.945,567000000.0
2007-07-18 09:53:00,116.95,116.96,116.91,116.95,277600000.0
2007-07-18 09:54:00,116.96,117.0,116.9,116.99,1096200000.0
2007-07-18 09:55:00,116.99,116.99,116.885,116.96,1359000000.0
2007-07-18 09:56:00,116.965,116.97,116.92,116.92,1201100000.0
2007-07-18 09:57:00,116.93,116.97,116.9,116.945,478400000.0
2007-07-18 09:58:00,116.945,116.96,116.885,116.91,485700000.0
2007-07-18 09:59:00,116.91,116.94,116.91,116.92,728100000.0
2007-07-18 10:00:00,116.92,116.94,116.905,116.93,522600000.0
2007-07-18 10:01:00,116.93,116.94,116.905,116.91,298500000.0
2007-07-18 10:02:00,116.9,116.91,116.865,116.9,490099995.0
2007-07-18 10:03:00,116.9,116.9,116.86,116.88,341900002.0
2007-07-18 10:04:00,116.88,116.88,116.85,116.855,831800000.0
2007-07-18 10:05:00,116.85,116.89,116.84,116.87,653100000.0
2007-07-18 10:06:00,116.87,116.88,116.85,116.88,337899994.0
2007-07-18 10:07:00,116.88,116.89,116.87,116.89,397500000.0
2007-07-18 10:08:00,116.89,116.9,116.88,116.89,321700000.0
2007-07-18 10:09:00,116.89,116.89,116.86,116.87,416500001.0
2007-07-18 10:10:00,116.87,116.87,116.85,116.87,114000000.0
2007-07-18 10:11:00,116.87,116.87,116.85,116.87,308100000.0
2007-07-18 10:12:00,116.87,116.88,116.85,116.88,256800000.0
2007-07-18 10:13:00,116.88,116.89,116.86,116.87,747100002.0
2007-07-18 10:14:00,116.87,116.87,116.87,116.87,247700000.0
2007-07-18 10:15:00,116.87,116.89,116.87,116.87,419100000.0
2007-07-18 10:16:00,116.87,116.87,116.85,116.87,169400000.0
2007-07-18 10:17:00,116.87,116.87,116.83,116.83,271099999.0
2007-07-18 10:18:00,116.83,116.84,116.78,116.81,434800000.0
2007-07-18 10:19:00,116.81,116.84,116.8,116.83,461000000.0
2007-07-18 10:20:00,116.83,116.85,116.82,116.83,190100000.0
2007-07-18 10:21:00,116.82,116.86,116.82,116.85,530800000.0
2007-07-18 10:22:00,116.85,116.86,116.81,116.82,738300000.0
2007-07-18 10:23:00,116.82,116.83,116.815,116.83,368300000.0
2007-07-18 10:24:00,116.82,116.83,116.805,116.81,70700000.0
2007-07-18 10:25:00,116.81,116.83,116.81,116.82,497100000.0
2007-07-18 10:26:00,116.82,116.83,116.81,116.83,87900000.0
2007-07-18 10:27:00,116.82,116.83,116.81,116.82,260900000.0
2007-07-18 10:28:00,116.82,116.83,116.8,116.82,406500000.0
2007-07-18 10:29:00,116.82,116.83,116.81,116.82,242799999.0
2007-07-18 10:30:00,116.84,116.84,116.81,116.81,421000000.0
2007-07-18 10:31:00,116.815,116.83,116.81,116.815,306000000.0
2007-07-18 10:32:00,116.83,116.83,116.8,116.81,374000000.0
2007-07-18 10:33:00,116.82,116.83,116.81,116.83,240100000.0
2007-07-18 10:34:00,116.84,116.87,116.83,116.865,511400000.0
2007-07-18 10:35:00,116.86,116.89,116.86,116.87,256900000.0
2007-07-18 10:36:00,116.87,116.87,116.84,116.85,782000000.0
2007-07-18 10:37:00,116.85,116.85,116.825,116.83,595900000.0
2007-07-18 10:38:00,116.84,116.88,116.83,116.88,559000000.0
2007-07-18 10:39:00,116.88,116.89,116.84,116.85,622000000.0
2007-07-18 10:40:00,116.85,116.86,116.84,116.86,487600000.0
2007-07-18 10:41:00,116.84,116.9,116.84,116.87,680600000.0
2007-07-18 10:42:00,116.87,116.91,116.86,116.91,843400000.0
2007-07-18 10:43:00,116.9,116.91,116.865,116.9,595500000.0
2007-07-18 10:44:00,116.9,116.97,116.895,116.97,1272300000.0
2007-07-18 10:45:00,116.96,116.99,116.93,116.93,1370300000.0
2007-07-18 10:46:00,116.93,116.94,116.9,116.9,1087700000.0
2007-07-18 10:47:00,116.895,116.9,116.88,116.89,652100000.0
2007-07-18 10:48:00,116.9,116.95,116.88,116.95,1032600000.0
2007-07-18 10:49:00,116.95,116.96,116.91,116.93,477700000.0
2007-07-18 10:50:00,116.93,116.94,116.89,116.91,730300000.0
2007-07-18 10:51:00,116.91,116.96,116.9,116.93,697300000.0
2007-07-18 10:52:00,116.94,116.94,116.92,116.94,688800000.0
2007-07-18 10:53:00,116.93,116.94,116.89,116.9,499700000.0
2007-07-18 10:54:00,116.9,116.93,116.89,116.9,578000000.0
2007-07-18 10:55:00,116.92,116.94,116.9,116.93,203600000.0
2007-07-18 10:56:00,116.94,116.94,116.9,116.93,309700000.0
2007-07-18 10:57:00,116.93,116.96,116.92,116.94,572600000.0
2007-07-18 10:58:00,116.95,116.95,116.92,116.93,394100000.0
2007-07-18 10:59:00,116.93,116.94,116.885,116.9,621000000.0
2007-07-18 11:00:00,116.91,116.92,116.885,116.91,698799998.0
2007-07-18 11:01:00,116.9,116.9,116.89,116.89,62400000.0
2007-07-18 11:02:00,116.89,116.9,116.88,116.9,219600000.0
2007-07-18 11:03:00,116.9,116.91,116.88,116.88,236100000.0
2007-07-18 11:04:00,116.88,116.89,116.865,116.89,85800000.0
2007-07-18 11:05:00,116.89,116.9,116.88,116.89,655400000.0
2007-07-18 11:06:00,116.89,116.91,116.89,116.91,155300000.0
2007-07-18 11:07:00,116.91,116.91,116.9,116.9,256000000.0
2007-07-18 11:08:00,116.91,116.91,116.885,116.885,220800000.0
2007-07-18 11:09:00,116.89,116.89,116.88,116.89,204800000.0
2007-07-18 11:10:00,116.89,116.89,116.86,116.88,252700000.0
2007-07-18 11:11:00,116.87,116.87,116.8,116.86,359700000.0
2007-07-18 11:12:00,116.86,116.91,116.85,116.89,656400000.0
2007-07-18 11:13:00,116.91,116.91,116.87,116.91,194500000.0
2007-07-18 11:14:00,116.91,116.97,116.89,116.96,464200000.0
2007-07-18 11:15:00,116.96,116.97,116.945,116.97,301800000.0
2007-07-18 11:16:00,116.97,116.98,116.93,116.96,217100000.0
2007-07-18 11:17:00,116.97,116.97,116.91,116.91,154200000.0
2007-07-18 11:18:00,116.95,116.95,116.895,116.895,201600000.0
2007-07-18 11:19:00,116.9,116.91,116.895,116.91,59600000.0
2007-07-18 11:20:00,116.91,116.92,116.895,116.91,154800000.0
2007-07-18 11:21:00,116.91,116.93,116.9,116.93,129000000.0
2007-07-18 11:22:00,116.92,116.94,116.89,116.91,86200000.0
2007-07-18 11:23:00,116.94,116.97,116.94,116.96,372400000.0
2007-07-18 11:24:00,116.96,116.96,116.925,116.93,138800000.0
2007-07-18 11:25:00,116.93,116.94,116.88,116.89,383200000.0
2007-07-18 11:26:00,116.9,116.9,116.855,116.87,167000001.0
2007-07-18 11:27:00,116.86,116.89,116.85,116.855,523699999.0
2007-07-18 11:28:00,116.87,116.89,116.855,116.87,120900000.0
2007-07-18 11:29:00,116.87,116.89,116.87,116.88,255600000.0
2007-07-18 11:30:00,116.88,116.89,116.87,116.88,218800000.0
2007-07-18 11:31:00,116.87,116.92,116.87,116.9,386300000.0
2007-07-18 11:32:00,116.92,116.95,116.89,116.95,465600000.0
2007-07-18 11:33:00,116.96,116.99,116.935,116.98,448400000.0
2007-07-18 11:34:00,116.98,117.01,116.965,117.0,280400000.0
2007-07-18 11:35:00,117.0,117.02,116.955,117.02,387800000.0
2007-07-18 11:36:00,116.995,117.01,116.925,116.97,407300000.0
2007-07-18 11:37:00,116.97,116.97,116.96,116.96,110600000.0
2007-07-18 11:38:00,116.97,116.98,116.955,116.98,220000000.0
2007-07-18 11:39:00,116.99,116.99,116.99,116.99,148400000.0
2007-07-18 11:40:00,116.98,116.99,116.965,116.99,499100003.0
2007-07-18 11:41:00,116.99,117.05,116.975,117.03,548300000.0
2007-07-18 11:42:00,117.015,117.04,116.985,117.005,351500002.0
2007-07-18 11:43:00,117.01,117.05,116.98,117.0,381200000.0
2007-07-18 11:44:00,117.0,117.02,116.955,116.98,534400000.0
2007-07-18 11:45:00,116.98,117.02,116.965,117.0,285000000.0
2007-07-18 11:46:00,117.0,117.02,116.995,117.015,123200000.0
2007-07-18 11:47:00,117.02,117.09,117.005,117.08,418500001.0
2007-07-18 11:48:00,117.08,117.11,117.02,117.02,541100001.0
2007-07-18 11:49:00,117.02,117.09,117.01,117.06,620600000.0
2007-07-18 11:50:00,117.08,117.08,117.045,117.05,366200000.0
2007-07-18 11:51:00,117.05,117.08,117.05,117.075,356000000.0
2007-07-18 11:52:00,117.08,117.11,117.05,117.08,331600000.0
2007-07-18 11:53:00,117.08,117.08,117.035,117.05,327600000.0
2007-07-18 11:54:00,117.05,117.06,117.035,117.05,248900000.0
2007-07-18 11:55:00,117.03,117.05,117.02,117.02,137700000.0
2007-07-18 11:56:00,117.02,117.03,117.015,117.025,193400000.0
2007-07-18 11:57:00,117.025,117.03,117.015,117.02,174600000.0
2007-07-18 11:58:00,117.02,117.03,117.005,117.02,239600000.0
2007-07-18 11:59:00,117.02,117.04,116.965,116.97,577800000.0
2007-07-18 12:00:00,116.97,117.0,116.94,116.99,603000000.0
2007-07-18 12:01:00,116.99,117.02,116.865,116.92,678500001.0
2007-07-18 12:02:00,116.92,116.96,116.89,116.96,377200000.0
2007-07-18 12:03:00,116.96,116.96,116.96,116.96,8400000.0
2007-07-18 12:04:00,116.96,116.965,116.94,116.96,219800000.0
2007-07-18 12:05:00,116.96,116.96,116.955,116.96,79200000.0
2007-07-18 12:06:00,116.96,116.97,116.945,116.955,206300000.0
2007-07-18 12:07:00,116.955,116.955,116.905,116.92,693600001.0
2007-07-18 12:08:00,116.92,116.93,116.91,116.93,213800000.0
2007-07-18 12:09:00,116.93,116.94,116.92,116.94,58400000.0
2007-07-18 12:10:00,116.93,116.96,116.93,116.96,105800000.0
2007-07-18 12:11:00,116.96,116.97,116.925,116.95,97400000.0
2007-07-18 12:12:00,116.94,116.97,116.94,116.97,95200000.0
2007-07-18 12:13:00,116.97,116.98,116.96,116.97,209000000.0
2007-07-18 12:14:00,116.97,116.995,116.96,116.98,230900000.0
2007-07-18 12:15:00,116.98,117.01,116.965,117.0,222900000.0
2007-07-18 12:16:00,116.98,117.01,116.945,116.97,216100000.0
2007-07-18 12:17:00,116.96,117.03,116.96,117.02,500900001.0
2007-07-18 12:18:00,117.02,117.02,116.98,116.98,231400000.0
2007-07-18 12:19:00,116.98,117.02,116.945,117.0,462000001.0
2007-07-18 12:20:00,117.01,117.03,117.01,117.03,122000000.0
2007-07-18 12:21:00,117.03,117.05,117.0,117.02,219800000.0
2007-07-18 12:22:00,117.01,117.02,117.0,117.0,58400000.0
2007-07-18 12:23:00,117.0,117.01,116.97,117.0,270600000.0
2007-07-18 12:24:00,117.0,117.01,116.99,117.01,105400000.0
2007-07-18 12:25:00,117.0,117.01,116.99,117.01,133100000.0
2007-07-18 12:26:00,117.01,117.02,116.995,117.0,126300000.0
2007-07-18 12:27:00,117.0,117.01,116.995,117.01,118100000.0
2007-07-18 12:28:00,117.01,117.02,117.01,117.02,92800000.0
2007-07-18 12:29:00,117.01,117.02,116.985,117.0,302300000.0
2007-07-18 12:30:00,117.0,117.01,116.985,116.99,197300000.0
2007-07-18 12:31:00,117.01,117.01,116.995,116.995,88200000.0
2007-07-18 12:32:00,117.01,117.01,116.915,116.95,516100000.0
2007-07-18 12:33:00,116.94,116.98,116.93,116.96,463100002.0
2007-07-18 12:34:00,116.97,116.99,116.94,116.98,260400001.0
2007-07-18 12:35:00,116.98,117.0,116.98,116.99,203800000.0
2007-07-18 12:36:00,116.98,117.0,116.965,116.99,302900003.0
2007-07-18 12:37:00,116.99,116.99,116.97,116.98,104200000.0
2007-07-18 12:38:00,116.99,116.99,116.97,116.97,89900000.0
2007-07-18 12:39:00,116.97,116.99,116.97,116.98,177500000.0
2007-07-18 12:40:00,116.99,116.99,116.98,116.98,12000000.0
2007-07-18 12:41:00,116.98,116.98,116.95,116.97,136200000.0
2007-07-18 12:42:00,116.97,116.99,116.96,116.99,148600000.0
2007-07-18 12:43:00,116.975,117.0,116.975,117.0,81400000.0
2007-07-18 12:44:00,117.0,117.01,116.99,117.0,123300000.0
2007-07-18 12:45:00,116.995,117.01,116.995,117.01,77400000.0
2007-07-18 12:46:00,117.01,117.01,117.01,117.01,42400000.0
2007-07-18 12:47:00,117.01,117.02,116.99,117.02,64200000.0
2007-07-18 12:48:00,117.02,117.025,117.01,117.02,119600000.0
2007-07-18 12:49:00,117.02,117.04,117.02,117.04,237400000.0
2007-07-18 12:50:00,117.04,117.05,117.01,117.04,61200000.0
2007-07-18 12:51:00,117.04,117.04,117.0,117.015,103600000.0
2007-07-18 12:52:00,117.01,117.04,116.98,117.04,399000000.0
2007-07-18 12:53:00,117.04,117.065,116.995,117.03,425900000.0
2007-07-18 12:54:00,117.025,117.04,117.01,117.03,162700000.0
2007-07-18 12:55:00,117.025,117.04,117.0,117.02,144700000.0
2007-07-18 12:56:00,117.03,117.03,117.02,117.02,28800000.0
2007-07-18 12:57:00,117.01,117.01,116.955,116.97,295100004.0
2007-07-18 12:58:00,116.945,116.98,116.945,116.97,100800000.0
2007-07-18 12:59:00,116.96,117.0,116.945,116.975,119000000.0
2007-07-18 13:00:00,116.98,116.98,116.5,116.66,450500000.0
2007-07-18 13:01:00,116.65,116.72,116.59,116.64,871400000.0
2007-07-18 13:02:00,116.57,116.68,116.515,116.68,472900000.0
2007-07-18 13:03:00,116.68,116.73,116.605,116.665,548000000.0
2007-07-18 13:04:00,116.665,116.69,116.64,116.69,203800000.0
2007-07-18 13:05:00,116.69,116.69,116.63,116.66,390600000.0
2007-07-18 13:06:00,116.63,116.68,116.56,116.67,403800000.0
2007-07-18 13:07:00,116.67,116.68,116.555,116.68,386100000.0
2007-07-18 13:08:00,116.62,116.695,116.59,116.685,561900000.0
2007-07-18 13:09:00,116.685,116.71,116.61,116.68,313800000.0
2007-07-18 13:10:00,116.69,116.74,116.625,116.625,478500000.0
2007-07-18 13:11:00,116.72,116.73,116.59,116.665,499600000.0
2007-07-18 13:12:00,116.665,116.67,116.55,116.62,461000000.0
2007-07-18 13:13:00,116.62,116.62,116.52,116.62,312200000.0
2007-07-18 13:14:00,116.62,116.63,116.495,116.6,545500000.0
2007-07-18 13:15:00,116.6,116.62,116.59,116.59,251600000.0
2007-07-18 13:16:00,116.595,116.62,116.54,116.6,260600000.0
2007-07-18 13:17:00,116.59,116.61,116.53,116.6,170600000.0
2007-07-18 13:18:00,116.6,116.61,116.495,116.52,415700000.0
2007-07-18 13:19:00,116.59,116.63,116.505,116.61,479200000.0
2007-07-18 13:20:00,116.61,116.66,116.545,116.63,524800000.0
2007-07-18 13:21:00,116.63,116.65,116.555,116.65,410400000.0
2007-07-18 13:22:00,116.65,116.65,116.515,116.585,180200000.0
2007-07-18 13:23:00,116.585,116.6,116.505,116.6,202800000.0
2007-07-18 13:24:00,116.6,116.62,116.53,116.6,207600000.0
2007-07-18 13:25:00,116.61,116.61,116.54,116.61,94400000.0
2007-07-18 13:26:00,116.55,116.63,116.55,116.63,186000000.0
2007-07-18 13:27:00,116.63,116.68,116.56,116.66,244700000.0
2007-07-18 13:28:00,116.66,116.66,116.57,116.63,237600000.0
2007-07-18 13:29:00,116.635,116.66,116.56,116.655,351000000.0
2007-07-18 13:30:00,116.59,116.71,116.59,116.7,670900000.0
2007-07-18 13:31:00,116.7,116.7,116.525,116.525,547500000.0
2007-07-18 13:32:00,116.55,116.64,116.535,116.63,230700000.0
2007-07-18 13:33:00,116.63,116.64,116.63,116.64,60400000.0
2007-07-18 13:34:00,116.64,116.65,116.57,116.64,212600000.0
2007-07-18 13:35:00,116.635,116.68,116.625,116.68,370200000.0
2007-07-18 13:36:00,116.68,116.69,116.575,116.67,406100000.0
2007-07-18 13:37:00,116.665,116.69,116.61,116.67,155200000.0
2007-07-18 13:38:00,116.67,116.72,116.615,116.72,379000000.0
2007-07-18 13:39:00,116.72,116.73,116.57,116.62,658300000.0
2007-07-18 13:40:00,116.62,116.64,116.53,116.62,322500000.0
2007-07-18 13:41:00,116.62,116.62,116.535,116.6,499700000.0
2007-07-18 13:42:00,116.6,116.61,116.49,116.55,427200000.0
2007-07-18 13:43:00,116.56,116.57,116.47,116.55,371200000.0
2007-07-18 13:44:00,116.56,116.58,116.56,116.56,284300000.0
2007-07-18 13:45:00,116.56,116.58,116.495,116.57,473700000.0
2007-07-18 13:46:00,116.56,116.59,116.49,116.58,506800000.0
2007-07-18 13:47:00,116.58,116.65,116.51,116.635,440200000.0
2007-07-18 13:48:00,116.635,116.65,116.535,116.615,370900000.0
2007-07-18 13:49:00,116.62,116.62,116.6,116.6,321800000.0
2007-07-18 13:50:00,116.595,116.61,116.52,116.52,258700000.0
2007-07-18 13:51:00,116.59,116.595,116.52,116.52,191800000.0
2007-07-18 13:52:00,116.6,116.61,116.53,116.61,82200000.0
2007-07-18 13:53:00,116.61,116.62,116.595,116.62,172900000.0
2007-07-18 13:54:00,116.62,116.68,116.56,116.64,614800000.0
2007-07-18 13:55:00,116.64,116.64,116.56,116.62,379200000.0
2007-07-18 13:56:00,116.545,116.63,116.525,116.61,627000000.0
2007-07-18 13:57:00,116.61,116.62,116.525,116.61,428300000.0
2007-07-18 13:58:00,116.61,116.63,116.55,116.62,267600000.0
2007-07-18 13:59:00,116.62,116.62,116.53,116.59,278600000.0
2007-07-18 14:00:00,116.6,116.63,116.58,116.62,309800000.0
2007-07-18 14:01:00,116.62,116.64,116.55,116.55,204600000.0
2007-07-18 14:02:00,116.62,116.63,116.525,116.62,174200000.0
2007-07-18 14:03:00,116.6,116.63,116.6,116.63,69800000.0
2007-07-18 14:04:00,116.6,116.66,116.6,116.65,325100000.0
2007-07-18 14:05:00,116.67,116.69,116.65,116.665,330300000.0
2007-07-18 14:06:00,116.67,116.69,116.645,116.66,251200000.0
2007-07-18 14:07:00,116.69,116.72,116.645,116.67,315800000.0
2007-07-18 14:08:00,116.695,116.75,116.635,116.7,307200000.0
2007-07-18 14:09:00,116.7,116.7,116.66,116.69,145400000.0
2007-07-18 14:10:00,116.69,116.71,116.615,116.7,466400000.0
2007-07-18 14:11:00,116.7,116.74,116.675,116.74,390800000.0
2007-07-18 14:12:00,116.74,116.74,116.69,116.7,227700000.0
2007-07-18 14:13:00,116.69,116.73,116.68,116.695,390500000.0
2007-07-18 14:14:00,116.69,116.73,116.66,116.71,465600000.0
2007-07-18 14:15:00,116.71,116.74,116.675,116.71,600800000.0
2007-07-18 14:16:00,116.7,116.72,116.695,116.71,256000000.0
2007-07-18 14:17:00,116.705,116.75,116.705,116.75,170000000.0
2007-07-18 14:18:00,116.74,116.74,116.635,116.66,528300004.0
2007-07-18 14:19:00,116.66,116.66,116.635,116.65,80600000.0
2007-07-18 14:20:00,116.65,116.66,116.62,116.65,378800000.0
2007-07-18 14:21:00,116.65,116.72,116.63,116.72,138500000.0
2007-07-18 14:22:00,116.72,116.72,116.685,116.685,168100000.0
2007-07-18 14:23:00,116.69,116.72,116.685,116.685,223300000.0
2007-07-18 14:24:00,116.685,116.69,116.64,116.68,139200000.0
2007-07-18 14:25:00,116.67,116.69,116.66,116.66,86200000.0
2007-07-18 14:26:00,116.66,116.73,116.655,116.715,235000000.0
2007-07-18 14:27:00,116.71,116.775,116.69,116.74,384700000.0
2007-07-18 14:28:00,116.735,116.745,116.69,116.71,332200000.0
2007-07-18 14:29:00,116.71,116.745,116.695,116.71,210600000.0
2007-07-18 14:30:00,116.72,116.72,116.63,116.665,390600000.0
2007-07-18 14:31:00,116.66,116.73,116.63,116.69,878200001.0
2007-07-18 14:32:00,116.69,116.69,116.665,116.68,345800000.0
2007-07-18 14:33:00,116.68,116.71,116.66,116.66,518400000.0
2007-07-18 14:34:00,116.67,116.72,116.66,116.7,325400000.0
2007-07-18 14:35:00,116.7,116.72,116.68,116.7,223600000.0
2007-07-18 14:36:00,116.7,116.72,116.68,116.69,412400000.0
2007-07-18 14:37:00,116.69,116.75,116.69,116.72,328900000.0
2007-07-18 14:38:00,116.72,116.74,116.705,116.735,305800000.0
2007-07-18 14:39:00,116.74,116.79,116.705,116.78,588400001.0
2007-07-18 14:40:00,116.785,116.84,116.785,116.84,447000000.0
2007-07-18 14:41:00,116.825,116.9,116.8,116.87,479400000.0
2007-07-18 14:42:00,116.87,116.87,116.81,116.83,561400000.0
2007-07-18 14:43:00,116.84,116.96,116.825,116.94,699400000.0
2007-07-18 14:44:00,116.94,116.95,116.885,116.89,764200000.0
2007-07-18 14:45:00,116.89,116.9,116.83,116.84,1277400000.0
2007-07-18 14:46:00,116.84,116.88,116.84,116.85,1292100000.0
2007-07-18 14:47:00,116.85,116.88,116.84,116.86,585900000.0
2007-07-18 14:48:00,116.86,116.9,116.86,116.89,1035400000.0
2007-07-18 14:49:00,116.89,116.91,116.88,116.9,805100000.0
2007-07-18 14:50:00,116.89,116.91,116.86,116.86,993400000.0
2007-07-18 14:51:00,116.86,116.88,116.85,116.85,988000000.0
2007-07-18 14:52:00,116.85,116.88,116.83,116.86,1331300000.0
2007-07-18 14:53:00,116.86,116.86,116.83,116.83,480300000.0
2007-07-18 14:54:00,116.84,116.91,116.825,116.88,666200000.0
2007-07-18 14:55:00,116.88,116.89,116.84,116.84,398600000.0
2007-07-18 14:56:00,116.84,116.9,116.83,116.88,492500000.0
2007-07-18 14:57:00,116.88,116.89,116.84,116.87,773200000.0
2007-07-18 14:58:00,116.88,116.99,116.88,116.99,1043300000.0
2007-07-18 14:59:00,116.99,116.99,116.945,116.955,823100000.0
2007-07-18 15:00:00,116.96,116.98,116.95,116.97,349000000.0
2007-07-18 15:01:00,116.955,116.97,116.93,116.95,278300000.0
2007-07-18 15:02:00,116.945,116.99,116.92,116.96,1109600000.0
2007-07-18 15:03:00,116.96,116.96,116.925,116.96,418200000.0
2007-07-18 15:04:00,116.96,116.96,116.925,116.93,303500000.0
2007-07-18 15:05:00,116.94,116.95,116.91,116.92,507700000.0
2007-07-18 15:06:00,116.93,116.94,116.895,116.91,235800000.0
2007-07-18 15:07:00,116.9,116.91,116.89,116.91,145900000.0
2007-07-18 15:08:00,116.91,116.92,116.895,116.895,177400000.0
2007-07-18 15:09:00,116.895,116.91,116.86,116.86,407200000.0
2007-07-18 15:10:00,116.865,116.96,116.84,116.96,1260300000.0
2007-07-18 15:11:00,116.95,116.97,116.86,116.88,946800000.0
2007-07-18 15:12:00,116.88,116.91,116.825,116.9,830900000.0
2007-07-18 15:13:00,116.9,116.99,116.9,116.98,760900000.0
2007-07-18 15:14:00,116.99,117.09,116.9,116.99,819900000.0
2007-07-18 15:15:00,116.99,117.03,116.9,117.01,570900000.0
2007-07-18 15:16:00,117.01,117.01,116.97,116.98,316600000.0
2007-07-18 15:17:00,116.98,116.99,116.95,116.95,655000000.0
2007-07-18 15:18:00,116.95,116.96,116.945,116.95,307500000.0
2007-07-18 15:19:00,116.95,116.96,116.94,116.96,416400000.0
2007-07-18 15:20:00,116.96,116.98,116.94,116.97,612400000.0
2007-07-18 15:21:00,116.97,117.0,116.9,116.9,946400000.0
2007-07-18 15:22:00,116.9,116.93,116.88,116.91,852199999.0
2007-07-18 15:23:00,116.91,116.91,116.89,116.9,332800000.0
2007-07-18 15:24:00,116.9,116.93,116.9,116.9,262700000.0
2007-07-18 15:25:00,116.93,116.94,116.92,116.93,281700000.0
2007-07-18 15:26:00,116.93,116.95,116.92,116.93,417999999.0
2007-07-18 15:27:00,116.92,116.95,116.9,116.945,465500000.0
2007-07-18 15:28:00,116.95,116.95,116.9,116.94,312100000.0
2007-07-18 15:29:00,116.94,116.99,116.9,116.99,186600000.0
2007-07-18 15:30:00,116.98,116.99,116.9,116.92,867300000.0
2007-07-18 15:31:00,116.92,116.95,116.9,116.92,557100000.0
2007-07-18 15:32:00,116.92,116.935,116.9,116.93,540100000.0
2007-07-18 15:33:00,116.93,116.93,116.9,116.91,314000000.0
2007-07-18 15:34:00,116.91,116.94,116.91,116.94,214100000.0
2007-07-18 15:35:00,116.935,116.94,116.89,116.89,381600000.0
2007-07-18 15:36:00,116.89,116.92,116.89,116.92,657200000.0
2007-07-18 15:37:00,116.9,116.94,116.9,116.935,355300000.0
2007-07-18 15:38:00,116.93,116.95,116.9,116.935,261900000.0
2007-07-18 15:39:00,116.93,116.93,116.9,116.91,365600000.0
2007-07-18 15:40:00,116.91,116.935,116.91,116.925,193700000.0
2007-07-18 15:41:00,116.91,116.925,116.9,116.905,546100000.0
2007-07-18 15:42:00,116.91,116.92,116.9,116.92,366400000.0
2007-07-18 15:43:00,116.91,116.93,116.91,116.91,239400000.0
2007-07-18 15:44:00,116.91,116.93,116.9,116.91,404100000.0
2007-07-18 15:45:00,116.905,116.91,116.86,116.86,328700000.0
2007-07-18 15:46:00,116.86,116.9,116.855,116.88,396499998.0
2007-07-18 15:47:00,116.89,116.91,116.87,116.91,720299995.0
2007-07-18 15:48:00,116.9,116.94,116.88,116.93,798700000.0
2007-07-18 15:49:00,116.925,116.95,116.88,116.94,760400000.0
2007-07-18 15:50:00,116.94,116.98,116.86,116.95,700500000.0
2007-07-18 15:51:00,116.88,117.0,116.88,116.95,715100000.0
2007-07-18 15:52:00,116.88,116.96,116.86,116.95,287200000.0
2007-07-18 15:53:00,116.93,116.95,116.86,116.93,872900000.0
2007-07-18 15:54:00,116.93,116.95,116.88,116.93,613599998.0
2007-07-18 15:55:00,116.92,116.92,116.86,116.915,533000000.0
2007-07-18 15:56:00,116.92,116.93,116.88,116.91,428399999.0
2007-07-18 15:57:00,116.915,116.92,116.88,116.9,510999998.0
2007-07-18 15:58:00,116.905,116.93,116.89,116.9,618200000.0
2007-07-18 15:59:00,116.895,116.92,116.87,116.92,573200000.0
2007-07-18 16:00:00,116.93,116.97,116.81,116.91,543300000.0
2007-07-18 16:01:00,116.91,116.93,116.86,116.91,469199999.0
2007-07-18 16:02:00,116.88,116.955,116.88,116.92,950000000.0
2007-07-18 16:03:00,116.92,116.95,116.88,116.95,654899997.0
2007-07-18 16:04:00,116.92,116.96,116.92,116.94,401599995.0
2007-07-18 16:05:00,116.94,116.95,116.89,116.91,879999999.0
2007-07-18 16:06:00,116.9,116.95,116.88,116.95,1496700000.0
2007-07-18 16:07:00,116.88,116.95,116.88,116.9,747800000.0
2007-07-18 16:08:00,116.9,116.92,116.86,116.91,678500000.0
2007-07-18 16:09:00,116.91,116.93,116.89,116.89,380100000.0
2007-07-18 16:10:00,116.89,116.93,116.86,116.91,781999999.0
2007-07-18 16:11:00,116.91,116.91,116.86,116.88,686399999.0
2007-07-18 16:12:00,116.88,116.91,116.84,116.84,638199997.0
2007-07-18 16:13:00,116.84,116.88,116.81,116.87,968600000.0
2007-07-18 16:14:00,116.85,116.89,116.85,116.855,387100000.0
2007-07-18 16:15:00,116.87,116.88,116.835,116.85,237300000.0
2007-07-18 16:16:00,116.85,116.86,116.845,116.85,236700000.0
2007-07-18 16:17:00,116.85,116.88,116.825,116.87,449000000.0
2007-07-18 16:18:00,116.89,116.89,116.84,116.88,432000000.0
2007-07-18 16:19:00,116.88,116.89,116.86,116.89,281800000.0
2007-07-18 16:20:00,116.875,116.9,116.86,116.87,476000000.0
2007-07-18 16:21:00,116.87,116.89,116.85,116.88,568800000.0
2007-07-18 16:22:00,116.88,116.89,116.835,116.84,351800000.0
2007-07-18 16:23:00,116.845,116.87,116.84,116.86,452300000.0
2007-07-18 16:24:00,116.86,116.88,116.83,116.86,554599995.0
2007-07-18 16:25:00,116.86,116.91,116.86,116.9,617299994.0
2007-07-18 16:26:00,116.9,116.91,116.84,116.87,667800000.0
2007-07-18 16:27:00,116.87,116.92,116.86,116.91,464299999.0
2007-07-18 16:28:00,116.91,116.96,116.86,116.96,715899999.0
2007-07-18 16:29:00,116.96,116.97,116.9,116.93,960900000.0
2007-07-18 16:30:00,116.93,116.95,116.9,116.93,592500000.0
2007-07-18 16:31:00,116.92,116.94,116.9,116.91,369700000.0
2007-07-18 16:32:00,116.91,116.92,116.87,116.91,560000000.0
2007-07-18 16:33:00,116.905,116.91,116.83,116.865,533600001.0
2007-07-18 16:34:00,116.86,116.87,116.82,116.83,852900000.0
2007-07-18 16:35:00,116.83,116.83,116.74,116.77,272400000.0
2007-07-18 16:36:00,116.77,116.8,116.75,116.8,647500000.0
2007-07-18 16:37:00,116.79,116.82,116.79,116.8,371900000.0
2007-07-18 16:38:00,116.8,116.81,116.78,116.805,590100000.0
2007-07-18 16:39:00,116.79,116.85,116.79,116.825,746699999.0
2007-07-18 16:40:00,116.825,116.84,116.81,116.84,491000000.0
2007-07-18 16:41:00,116.84,116.85,116.8,116.8,722400000.0
2007-07-18 16:42:00,116.8,116.82,116.795,116.8,146400000.0
2007-07-18 16:43:00,116.8,116.81,116.79,116.79,323200000.0
2007-07-18 16:44:00,116.79,116.8,116.74,116.78,684400000.0
2007-07-18 16:45:00,116.775,116.8,116.745,116.77,1342500000.0
2007-07-18 16:46:00,116.765,116.77,116.7,116.72,803000000.0
2007-07-18 16:47:00,116.72,116.765,116.72,116.73,1096599999.0
2007-07-18 16:48:00,116.75,116.77,116.73,116.77,654200000.0
2007-07-18 16:49:00,116.77,116.81,116.77,116.785,729400000.0
2007-07-18 16:50:00,116.78,116.83,116.78,116.82,687000000.0
2007-07-18 16:51:00,116.82,116.82,116.78,116.81,975900000.0
2007-07-18 16:52:00,116.81,116.82,116.765,116.765,732699999.0
2007-07-18 16:53:00,116.79,116.83,116.79,116.83,334300000.0
2007-07-18 16:54:00,116.83,116.84,116.77,116.8,364300000.0
2007-07-18 16:55:00,116.8,116.84,116.8,116.83,560800000.0
2007-07-18 16:56:00,116.83,116.85,116.83,116.84,230500000.0
2007-07-18 16:57:00,116.84,116.9,116.84,116.88,472700000.0
2007-07-18 16:58:00,116.88,116.88,116.85,116.86,611000000.0
2007-07-18 16:59:00,116.86,116.92,116.85,116.88,919500000.0
2007-07-18 17:00:00,116.87,116.89,116.81,116.87,1169399999.0
2007-07-18 17:01:00,116.865,116.865,116.82,116.84,656700000.0
2007-07-18 17:02:00,116.84,116.85,116.8,116.8,811800000.0
2007-07-18 17:03:00,116.8,116.8,116.76,116.78,1096300000.0
2007-07-18 17:04:00,116.775,116.81,116.76,116.81,385200000.0
2007-07-18 17:05:00,116.81,116.87,116.81,116.87,718700000.0
2007-07-18 17:06:00,116.88,116.895,116.86,116.885,575100000.0
2007-07-18 17:07:00,116.885,116.89,116.88,116.89,239300000.0
2007-07-18 17:08:00,116.88,116.89,116.86,116.87,499700000.0
2007-07-18 17:09:00,116.87,116.87,116.86,116.86,141600000.0
2007-07-18 17:10:00,116.86,116.88,116.84,116.88,721200000.0
2007-07-18 17:11:00,116.88,116.9,116.86,116.9,210000000.0
2007-07-18 17:12:00,116.91,116.91,116.86,116.88,565600000.0
2007-07-18 17:13:00,116.88,116.93,116.87,116.91,987800000.0
2007-07-18 17:14:00,116.93,116.95,116.89,116.89,774100000.0
2007-07-18 17:15:00,116.92,116.93,116.895,116.91,252400000.0
2007-07-18 17:16:00,116.9,116.91,116.84,116.88,382100000.0
2007-07-18 17:17:00,116.88,116.89,116.85,116.86,454800000.0
2007-07-18 17:18:00,116.89,116.91,116.86,116.89,271100000.0
2007-07-18 17:19:00,116.89,116.9,116.85,116.85,603800000.0
2007-07-18 17:20:00,116.85,116.87,116.83,116.85,529800000.0
2007-07-18 17:21:00,116.84,116.86,116.835,116.85,125800000.0
2007-07-18 17:22:00,116.84,116.85,116.815,116.83,677900000.0
2007-07-18 17:23:00,116.83,116.83,116.795,116.81,783300000.0
2007-07-18 17:24:00,116.81,116.82,116.79,116.82,288600000.0
2007-07-18 17:25:00,116.83,116.85,116.82,116.84,831100000.0
2007-07-18 17:26:00,116.85,116.86,116.835,116.86,397900000.0
2007-07-18 17:27:00,116.84,116.85,116.8,116.81,330800000.0
2007-07-18 17:28:00,116.81,116.83,116.8,116.83,637400000.0
2007-07-18 17:29:00,116.83,116.85,116.82,116.85,717500000.0
2007-07-18 17:30:00,116.85,116.85,116.82,116.82,219100000.0
2007-07-18 17:31:00,116.83,116.83,116.77,116.78,409300000.0
2007-07-18 17:32:00,116.78,116.8,116.78,116.79,631400000.0
2007-07-18 17:33:00,116.79,116.79,116.765,116.77,409700000.0
2007-07-18 17:34:00,116.77,116.78,116.7,116.7,521100000.0
2007-07-18 17:35:00,116.7,116.72,116.69,116.71,512300000.0
2007-07-18 17:36:00,116.71,116.71,116.68,116.7,483000000.0
2007-07-18 17:37:00,116.7,116.72,116.67,116.69,552300000.0
2007-07-18 17:38:00,116.68,116.69,116.66,116.69,686400000.0
2007-07-18 17:39:00,116.69,116.72,116.67,116.705,1089400000.0
2007-07-18 17:40:00,116.71,116.73,116.71,116.73,277900000.0
2007-07-18 17:41:00,116.73,116.74,116.71,116.73,556500000.0
2007-07-18 17:42:00,116.72,116.74,116.69,116.73,786400000.0
2007-07-18 17:43:00,116.73,116.73,116.705,116.73,109400000.0
2007-07-18 17:44:00,116.73,116.73,116.72,116.73,35800000.0
2007-07-18 17:45:00,116.72,116.73,116.71,116.73,67000000.0
2007-07-18 17:46:00,116.73,116.73,116.7,116.71,251100000.0
2007-07-18 17:47:00,116.715,116.76,116.7,116.745,581100000.0
2007-07-18 17:48:00,116.75,116.77,116.74,116.75,298200000.0
2007-07-18 17:49:00,116.75,116.75,116.73,116.74,199400000.0
2007-07-18 17:50:00,116.745,116.78,116.71,116.72,371700000.0
2007-07-18 17:51:00,116.71,116.73,116.66,116.67,410800000.0
2007-07-18 17:52:00,116.67,116.69,116.655,116.68,440200000.0
2007-07-18 17:53:00,116.68,116.69,116.67,116.68,257800000.0
2007-07-18 17:54:00,116.68,116.69,116.67,116.68,291200000.0
2007-07-18 17:55:00,116.68,116.69,116.665,116.67,259700000.0
2007-07-18 17:56:00,116.67,116.68,116.655,116.67,298400000.0
2007-07-18 17:57:00,116.67,116.69,116.66,116.67,337600000.0
2007-07-18 17:58:00,116.67,116.67,116.65,116.67,268300000.0
2007-07-18 17:59:00,116.68,116.73,116.675,116.73,334600000.0
2007-07-18 18:00:00,116.73,116.77,116.72,116.725,500000000.0
2007-07-18 18:01:00,116.73,116.74,116.72,116.73,105300000.0
2007-07-18 18:02:00,116.73,116.74,116.72,116.74,49200000.0
2007-07-18 18:03:00,116.73,116.74,116.73,116.73,82500000.0
2007-07-18 18:04:00,116.73,116.73,116.73,116.73,8000000.0
2007-07-18 18:05:00,116.73,116.73,116.68,116.69,363100000.0
2007-07-18 18:06:00,116.69,116.71,116.69,116.7,295600000.0
2007-07-18 18:07:00,116.71,116.71,116.68,116.69,416100000.0
2007-07-18 18:08:00,116.69,116.72,116.68,116.71,240200000.0
2007-07-18 18:09:00,116.71,116.72,116.7,116.72,440100000.0
2007-07-18 18:10:00,116.71,116.73,116.71,116.72,195200000.0
2007-07-18 18:11:00,116.73,116.74,116.71,116.73,231700000.0
2007-07-18 18:12:00,116.73,116.74,116.715,116.715,223800000.0
2007-07-18 18:13:00,116.71,116.71,116.68,116.71,556000000.0
2007-07-18 18:14:00,116.71,116.71,116.71,116.71,44500000.0
2007-07-18 18:15:00,116.71,116.73,116.71,116.72,51500000.0
2007-07-18 18:16:00,116.71,116.71,116.64,116.64,306100000.0
2007-07-18 18:17:00,116.64,116.67,116.615,116.655,539100000.0
2007-07-18 18:18:00,116.67,116.68,116.66,116.67,85500000.0
2007-07-18 18:19:00,116.66,116.67,116.64,116.66,523500000.0
2007-07-18 18:20:00,116.66,116.67,116.64,116.67,414400000.0
2007-07-18 18:21:00,116.67,116.67,116.625,116.63,184000000.0
2007-07-18 18:22:00,116.63,116.64,116.62,116.63,132400000.0
2007-07-18 18:23:00,116.63,116.64,116.61,116.62,209800000.0
2007-07-18 18:24:00,116.63,116.63,116.61,116.615,176800000.0
2007-07-18 18:25:00,116.595,116.62,116.595,116.62,250400000.0
2007-07-18 18:26:00,116.62,116.64,116.61,116.63,257100000.0
2007-07-18 18:27:00,116.64,116.67,116.6,116.67,386300000.0
2007-07-18 18:28:00,116.665,116.665,116.635,116.655,545500000.0
2007-07-18 18:29:00,116.655,116.66,116.65,116.66,137700000.0
2007-07-18 18:30:00,116.66,116.68,116.65,116.66,365700000.0
2007-07-18 18:31:00,116.66,116.66,116.64,116.66,97700000.0
2007-07-18 18:32:00,116.66,116.69,116.655,116.68,99200000.0
2007-07-18 18:33:00,116.68,116.71,116.68,116.71,229300000.0
2007-07-18 18:34:00,116.71,116.75,116.705,116.735,605500000.0
2007-07-18 18:35:00,116.73,116.73,116.705,116.72,232500000.0
2007-07-18 18:36:00,116.72,116.72,116.68,116.68,308300000.0
2007-07-18 18:37:00,116.69,116.69,116.665,116.68,94200000.0
2007-07-18 18:38:00,116.68,116.69,116.68,116.69,132400000.0
2007-07-18 18:39:00,116.69,116.69,116.68,116.69,87100000.0
2007-07-18 18:40:00,116.68,116.69,116.665,116.68,101100000.0
2007-07-18 18:41:00,116.68,116.68,116.665,116.67,98800000.0
2007-07-18 18:42:00,116.67,116.69,116.66,116.68,335500000.0
2007-07-18 18:43:00,116.68,116.68,116.66,116.68,208700000.0
2007-07-18 18:44:00,116.68,116.69,116.67,116.68,117200000.0
2007-07-18 18:45:00,116.68,116.68,116.67,116.67,48900000.0
2007-07-18 18:46:00,116.68,116.7,116.66,116.7,220400000.0
2007-07-18 18:47:00,116.7,116.71,116.69,116.71,134100000.0
2007-07-18 18:48:00,116.72,116.72,116.71,116.715,86200000.0
2007-07-18 18:49:00,116.71,116.74,116.71,116.73,164000000.0
2007-07-18 18:50:00,116.74,116.76,116.71,116.71,463399999.0
2007-07-18 18:51:00,116.71,116.72,116.71,116.72,81800000.0
2007-07-18 18:52:00,116.72,116.72,116.71,116.71,76400000.0
2007-07-18 18:53:00,116.71,116.71,116.68,116.68,147500000.0
2007-07-18 18:54:00,116.69,116.69,116.67,116.69,180900000.0
2007-07-18 18:55:00,116.69,116.69,116.68,116.68,39700000.0
2007-07-18 18:56:00,116.68,116.69,116.68,116.68,38700000.0
2007-07-18 18:57:00,116.69,116.69,116.68,116.69,73600000.0
2007-07-18 18:58:00,116.69,116.69,116.66,116.66,123700000.0
2007-07-18 18:59:00,116.665,116.68,116.66,116.67,292600000.0
2007-07-18 19:00:00,116.68,116.68,116.65,116.65,138900000.0
2007-07-18 19:01:00,116.655,116.67,116.65,116.66,134000000.0
2007-07-18 19:02:00,116.66,116.67,116.66,116.67,15000000.0
2007-07-18 19:03:00,116.65,116.66,116.63,116.63,129200000.0
2007-07-18 19:04:00,116.625,116.64,116.61,116.62,240400000.0
2007-07-18 19:05:00,116.63,116.63,116.61,116.62,77100000.0
2007-07-18 19:06:00,116.62,116.63,116.6,116.61,269100000.0
2007-07-18 19:07:00,116.63,116.63,116.62,116.62,138800000.0
2007-07-18 19:08:00,116.62,116.625,116.61,116.61,286400000.0
2007-07-18 19:09:00,116.62,116.67,116.61,116.66,361400000.0
2007-07-18 19:10:00,116.66,116.66,116.64,116.66,78800000.0
2007-07-18 19:11:00,116.66,116.66,116.64,116.65,238000000.0
2007-07-18 19:12:00,116.65,116.65,116.63,116.65,275500000.0
2007-07-18 19:13:00,116.65,116.65,116.63,116.65,94000000.0
2007-07-18 19:14:00,116.65,116.66,116.65,116.65,173100000.0
2007-07-18 19:15:00,116.65,116.66,116.65,116.65,82100000.0
2007-07-18 19:16:00,116.65,116.65,116.65,116.65,76000000.0
2007-07-18 19:17:00,116.64,116.65,116.62,116.63,206900000.0
2007-07-18 19:18:00,116.64,116.65,116.63,116.63,146400000.0
2007-07-18 19:19:00,116.64,116.64,116.64,116.64,11100000.0
2007-07-18 19:20:00,116.64,116.65,116.63,116.64,278700000.0
2007-07-18 19:21:00,116.65,116.65,116.635,116.65,265600000.0
2007-07-18 19:22:00,116.65,116.66,116.64,116.66,363100000.0
2007-07-18 19:23:00,116.66,116.67,116.65,116.67,167500000.0
2007-07-18 19:24:00,116.67,116.67,116.65,116.65,268500000.0
2007-07-18 19:25:00,116.645,116.67,116.64,116.66,271900000.0
2007-07-18 19:26:00,116.66,116.67,116.64,116.65,193300000.0
2007-07-18 19:27:00,116.65,116.65,116.64,116.65,87300000.0
2007-07-18 19:28:00,116.645,116.65,116.64,116.64,53700000.0
2007-07-18 19:29:00,116.645,116.67,116.645,116.67,203600000.0
2007-07-18 19:30:00,116.66,116.67,116.66,116.66,70400000.0
2007-07-18 19:31:00,116.67,116.67,116.67,116.67,31700000.0
2007-07-18 19:32:00,116.67,116.67,116.66,116.67,93400000.0
2007-07-18 19:33:00,116.67,116.67,116.66,116.66,90800000.0
2007-07-18 19:34:00,116.66,116.67,116.65,116.66,48300000.0
2007-07-18 19:35:00,116.66,116.67,116.66,116.67,101600000.0
2007-07-18 19:36:00,116.67,116.68,116.67,116.68,136700000.0
2007-07-18 19:37:00,116.68,116.68,116.68,116.68,88800000.0
2007-07-18 19:38:00,116.68,116.725,116.67,116.72,191600000.0
2007-07-18 19:39:00,116.725,116.74,116.69,116.7,310900000.0
2007-07-18 19:40:00,116.71,116.73,116.69,116.71,336800000.0
2007-07-18 19:41:00,116.71,116.73,116.7,116.73,148800000.0
2007-07-18 19:42:00,116.72,116.72,116.705,116.705,70100000.0
2007-07-18 19:43:00,116.71,116.72,116.7,116.705,519800000.0
2007-07-18 19:44:00,116.71,116.76,116.71,116.75,603700000.0
2007-07-18 19:45:00,116.75,116.76,116.74,116.74,325700000.0
2007-07-18 19:46:00,116.74,116.74,116.73,116.73,80600000.0
2007-07-18 19:47:00,116.73,116.73,116.7,116.71,159500000.0
2007-07-18 19:48:00,116.71,116.71,116.7,116.71,242300000.0
2007-07-18 19:49:00,116.71,116.71,116.7,116.71,156700000.0
2007-07-18 19:50:00,116.71,116.72,116.71,116.715,91500000.0
2007-07-18 19:51:00,116.72,116.72,116.7,116.71,48000000.0
2007-07-18 19:52:00,116.705,116.71,116.69,116.7,78300000.0
2007-07-18 19:53:00,116.7,116.7,116.67,116.67,409600000.0
2007-07-18 19:54:00,116.66,116.67,116.66,116.66,32000000.0
2007-07-18 19:55:00,116.66,116.66,116.65,116.655,98200000.0
2007-07-18 19:56:00,116.65,116.655,116.65,116.655,27500000.0
2007-07-18 19:57:00,116.655,116.67,116.655,116.67,119700000.0
2007-07-18 19:58:00,116.67,116.67,116.66,116.66,273000000.0
2007-07-18 19:59:00,116.67,116.67,116.67,116.67,70300000.0
2007-07-18 20:00:00,116.67,116.67,116.655,116.67,96200000.0
2007-07-18 20:01:00,116.69,116.69,116.665,116.665,82000000.0
2007-07-18 20:02:00,116.67,116.67,116.66,116.67,53700000.0
2007-07-18 20:03:00,116.67,116.68,116.66,116.68,110500000.0
2007-07-18 20:04:00,116.68,116.68,116.65,116.67,312600000.0
2007-07-18 20:05:00,116.665,116.67,116.66,116.66,171300000.0
2007-07-18 20:06:00,116.655,116.66,116.62,116.63,257900000.0
2007-07-18 20:07:00,116.63,116.645,116.62,116.63,121200000.0
2007-07-18 20:08:00,116.635,116.635,116.585,116.62,362300000.0
2007-07-18 20:09:00,116.63,116.63,116.59,116.59,300300000.0
2007-07-18 20:10:00,116.59,116.62,116.59,116.62,135000000.0
2007-07-18 20:11:00,116.62,116.63,116.62,116.63,15000000.0
2007-07-18 20:12:00,116.625,116.625,116.62,116.62,21300000.0
2007-07-18 20:14:00,116.615,116.615,116.59,116.59,120700000.0
2007-07-18 20:15:00,116.595,116.6,116.58,116.59,163900000.0
2007-07-18 20:16:00,116.59,116.6,116.56,116.58,362100000.0
2007-07-18 20:17:00,116.58,116.59,116.57,116.57,190400000.0
2007-07-18 20:18:00,116.58,116.59,116.57,116.59,184900000.0
2007-07-18 20:19:00,116.59,116.59,116.59,116.59,1600000.0
2007-07-18 20:20:00,116.59,116.61,116.585,116.595,154600000.0
2007-07-18 20:21:00,116.59,116.61,116.58,116.59,176200000.0
2007-07-18 20:22:00,116.59,116.6,116.59,116.6,55700000.0
2007-07-18 20:23:00,116.595,116.6,116.59,116.6,29000000.0
2007-07-18 20:26:00,116.595,116.595,116.57,116.575,226400000.0
2007-07-18 20:27:00,116.58,116.58,116.575,116.575,96000000.0
2007-07-18 20:28:00,116.575,116.6,116.575,116.59,102100000.0
2007-07-18 20:29:00,116.59,116.59,116.575,116.59,41700000.0
2007-07-18 20:30:00,116.59,116.595,116.58,116.595,155800000.0
2007-07-18 20:32:00,116.595,116.595,116.59,116.59,70800000.0
2007-07-18 20:33:00,116.59,116.595,116.575,116.595,190600000.0
2007-07-18 20:34:00,116.6,116.6,116.59,116.6,46400000.0
2007-07-18 20:35:00,116.6,116.62,116.6,116.605,134000000.0
2007-07-18 20:36:00,116.61,116.63,116.6,116.625,94700000.0
2007-07-18 20:37:00,116.61,116.62,116.6,116.62,103300000.0
2007-07-18 20:38:00,116.615,116.615,116.61,116.61,60400000.0
2007-07-18 20:39:00,116.61,116.62,116.61,116.62,91400000.0
2007-07-18 20:40:00,116.61,116.61,116.59,116.6,193100000.0
2007-07-18 20:41:00,116.59,116.6,116.575,116.595,237900000.0
2007-07-18 20:42:00,116.6,116.6,116.57,116.58,326800000.0
2007-07-18 20:43:00,116.58,116.59,116.57,116.585,299800000.0
2007-07-18 20:44:00,116.58,116.58,116.555,116.555,302300000.0
2007-07-18 20:45:00,116.555,116.57,116.545,116.545,89800000.0
2007-07-18 20:46:00,116.545,116.57,116.54,116.56,221500000.0
2007-07-18 20:47:00,116.56,116.56,116.55,116.55,41900000.0
2007-07-18 20:48:00,116.55,116.55,116.54,116.54,199800000.0
2007-07-18 20:49:00,116.54,116.55,116.54,116.54,26100000.0
2007-07-18 20:50:00,116.54,116.55,116.53,116.55,174000000.0
2007-07-18 20:51:00,116.545,116.56,116.53,116.55,174100000.0
2007-07-18 20:52:00,116.55,116.56,116.55,116.555,58500000.0
2007-07-18 20:53:00,116.55,116.57,116.54,116.57,205600000.0
2007-07-18 20:54:00,116.57,116.58,116.56,116.57,317400000.0
2007-07-18 20:55:00,116.57,116.59,116.56,116.58,445400000.0
2007-07-18 20:56:00,116.58,116.59,116.56,116.57,364100000.0
2007-07-18 20:57:00,116.575,116.64,116.56,116.63,585000000.0
2007-07-18 20:58:00,116.63,116.63,116.605,116.61,260100000.0
2007-07-18 20:59:00,116.62,116.64,116.62,116.63,196600000.0
2007-07-18 21:00:00,116.63,116.63,116.61,116.61,135200000.0
2007-07-18 21:01:00,116.595,116.62,116.575,116.6,176200000.0
2007-07-18 21:02:00,116.6,116.62,116.59,116.59,254600000.0
2007-07-18 21:03:00,116.59,116.6,116.585,116.59,88200000.0
2007-07-18 21:04:00,116.59,116.61,116.57,116.61,92600000.0
2007-07-18 21:05:00,116.61,116.61,116.61,116.61,4800000.0
2007-07-18 21:06:00,116.61,116.61,116.59,116.6,215300000.0
2007-07-18 21:07:00,116.6,116.61,116.6,116.61,231600000.0
2007-07-18 21:08:00,116.62,116.62,116.6,116.62,148300000.0
2007-07-18 21:09:00,116.62,116.62,116.62,116.62,3200000.0
2007-07-18 21:10:00,116.62,116.64,116.61,116.64,146500000.0
2007-07-18 21:11:00,116.65,116.65,116.65,116.65,156700000.0
2007-07-18 21:12:00,116.65,116.65,116.64,116.65,111500000.0
2007-07-18 21:13:00,116.645,116.7,116.645,116.66,469800000.0
2007-07-18 21:14:00,116.67,116.68,116.65,116.68,143200000.0
2007-07-18 21:15:00,116.675,116.69,116.67,116.69,115600000.0
2007-07-18 21:16:00,116.69,116.7,116.68,116.7,161500000.0
2007-07-18 21:17:00,116.695,116.71,116.69,116.71,58200000.0
2007-07-18 21:18:00,116.71,116.71,116.7,116.71,138400000.0
2007-07-18 21:19:00,116.71,116.73,116.68,116.69,251800000.0
2007-07-18 21:20:00,116.69,116.69,116.66,116.665,174300000.0
2007-07-18 21:21:00,116.665,116.69,116.66,116.69,135300000.0
2007-07-18 21:22:00,116.69,116.69,116.675,116.675,113900000.0
2007-07-18 21:23:00,116.68,116.69,116.675,116.69,101600000.0
2007-07-18 21:24:00,116.69,116.7,116.685,116.69,218400000.0
2007-07-18 21:25:00,116.69,116.7,116.675,116.685,275200000.0
2007-07-18 21:26:00,116.69,116.695,116.65,116.69,106600000.0
2007-07-18 21:27:00,116.69,116.69,116.69,116.69,13500000.0
2007-07-18 21:28:00,116.7,116.71,116.68,116.68,51600000.0
2007-07-18 21:29:00,116.68,116.69,116.65,116.68,44300000.0
2007-07-18 21:30:00,116.68,116.68,116.66,116.67,130600000.0
2007-07-18 21:31:00,116.68,116.68,116.67,116.67,41100000.0
2007-07-18 21:32:00,116.68,116.68,116.68,116.68,7900000.0
2007-07-18 21:33:00,116.67,116.68,116.66,116.68,101300000.0
2007-07-18 21:34:00,116.67,116.68,116.65,116.665,195200000.0
2007-07-18 21:35:00,116.66,116.69,116.65,116.675,560000000.0
2007-07-18 21:36:00,116.68,116.68,116.65,116.67,359200000.0
2007-07-18 21:37:00,116.67,116.69,116.66,116.67,349200000.0
2007-07-18 21:38:00,116.68,116.7,116.675,116.68,237000000.0
2007-07-18 21:39:00,116.68,116.68,116.655,116.66,164100000.0
2007-07-18 21:40:00,116.65,116.66,116.61,116.63,232500000.0
2007-07-18 21:41:00,116.635,116.645,116.62,116.645,392100000.0
2007-07-18 21:42:00,116.63,116.64,116.62,116.635,50400000.0
2007-07-18 21:43:00,116.635,116.645,116.63,116.64,98000000.0
2007-07-18 21:44:00,116.64,116.64,116.61,116.63,229800000.0
2007-07-18 21:45:00,116.63,116.65,116.62,116.63,259600000.0
2007-07-18 21:46:00,116.64,116.65,116.64,116.65,61900000.0
2007-07-18 21:47:00,116.65,116.66,116.63,116.65,222500000.0
2007-07-18 21:48:00,116.645,116.72,116.645,116.71,428300000.0
2007-07-18 21:49:00,116.71,116.71,116.69,116.69,138300000.0
2007-07-18 21:50:00,116.69,116.69,116.675,116.69,133400000.0
2007-07-18 21:51:00,116.69,116.73,116.69,116.73,181700000.0
2007-07-18 21:52:00,116.73,116.73,116.7,116.72,175300000.0
2007-07-18 21:53:00,116.71,116.73,116.7,116.72,102700000.0
2007-07-18 21:54:00,116.72,116.73,116.72,116.73,263000000.0
2007-07-18 21:55:00,116.73,116.75,116.695,116.72,268100000.0
2007-07-18 21:56:00,116.755,116.77,116.73,116.77,274200000.0
2007-07-18 21:57:00,116.77,116.77,116.735,116.76,264600000.0
2007-07-18 21:58:00,116.77,116.78,116.77,116.78,67600000.0
2007-07-18 21:59:00,116.78,116.8,116.75,116.77,408100000.0
2007-07-18 22:00:00,116.77,116.77,116.75,116.76,63799999.0
2007-07-18 22:01:00,116.745,116.77,116.745,116.75,45200000.0
2007-07-18 22:02:00,116.75,116.76,116.75,116.75,24000000.0
2007-07-18 22:03:00,116.735,116.74,116.71,116.715,263999999.0
2007-07-18 22:04:00,116.7,116.73,116.675,116.73,131300000.0
2007-07-18 22:05:00,116.73,116.73,116.72,116.73,148200000.0
2007-07-18 22:06:00,116.73,116.73,116.72,116.72,41000000.0
2007-07-18 22:07:00,116.72,116.73,116.72,116.73,14400000.0
2007-07-18 22:08:00,116.73,116.77,116.725,116.77,82800000.0
2007-07-18 22:09:00,116.76,116.79,116.72,116.77,464099996.0
2007-07-18 22:10:00,116.77,116.79,116.76,116.775,250600000.0
2007-07-18 22:11:00,116.775,116.775,116.76,116.765,147600000.0
2007-07-18 22:12:00,116.76,116.78,116.76,116.76,165000000.0
2007-07-18 22:13:00,116.76,116.805,116.76,116.795,128800000.0
2007-07-18 22:14:00,116.8,116.8,116.74,116.74,104200000.0
2007-07-18 22:15:00,116.73,116.78,116.71,116.78,499799998.0
2007-07-18 22:16:00,116.78,116.78,116.77,116.77,68799999.0
2007-07-18 22:17:00,116.78,116.79,116.78,116.79,76999999.0
2007-07-18 22:18:00,116.79,116.795,116.765,116.79,261399998.0
2007-07-18 22:19:00,116.785,116.84,116.77,116.84,207100000.0
2007-07-18 22:20:00,116.84,116.86,116.79,116.83,241199999.0
2007-07-18 22:21:00,116.83,116.85,116.82,116.83,300699999.0
2007-07-18 22:22:00,116.84,116.86,116.81,116.86,231499999.0
2007-07-18 22:23:00,116.86,116.86,116.84,116.85,51799999.0
2007-07-18 22:24:00,116.84,116.84,116.84,116.84,13400000.0
2007-07-18 22:25:00,116.84,116.84,116.84,116.84,33000000.0
2007-07-18 22:26:00,116.85,116.855,116.84,116.845,104599998.0
2007-07-18 22:27:00,116.85,116.85,116.84,116.84,80400000.0
2007-07-18 22:28:00,116.84,116.85,116.835,116.84,240199999.0
2007-07-18 22:29:00,116.84,116.84,116.83,116.84,281899998.0
2007-07-18 22:30:00,116.84,116.86,116.825,116.825,273699997.0
2007-07-18 22:31:00,116.84,116.84,116.81,116.82,113200000.0
2007-07-18 22:32:00,116.82,116.835,116.82,116.835,166500000.0
2007-07-18 22:33:00,116.84,116.84,116.83,116.83,11200000.0
2007-07-18 22:34:00,116.83,116.83,116.815,116.83,15000000.0
2007-07-18 22:35:00,116.83,116.83,116.8,116.82,98600000.0
2007-07-18 22:36:00,116.82,116.83,116.82,116.83,122000000.0
2007-07-18 22:37:00,116.83,116.84,116.8,116.82,118200000.0
2007-07-18 22:38:00,116.82,116.82,116.8,116.82,152799999.0
2007-07-18 22:39:00,116.82,116.83,116.82,116.83,41400000.0
2007-07-18 22:40:00,116.84,116.85,116.82,116.82,136399998.0
2007-07-18 22:41:00,116.81,116.82,116.785,116.8,90999999.0
2007-07-18 22:42:00,116.795,116.82,116.795,116.81,109199998.0
2007-07-18 22:43:00,116.79,116.81,116.78,116.79,161199998.0
2007-07-18 22:44:00,116.795,116.81,116.78,116.78,286999998.0
2007-07-18 22:45:00,116.78,116.79,116.78,116.79,53000000.0
2007-07-18 22:46:00,116.79,116.79,116.79,116.79,24000000.0
2007-07-18 22:47:00,116.79,116.82,116.77,116.82,240399997.0
2007-07-18 22:49:00,116.82,116.83,116.81,116.83,72400000.0
2007-07-18 22:50:00,116.85,116.865,116.84,116.85,255999997.0
2007-07-18 22:51:00,116.85,116.87,116.85,116.86,111999999.0
2007-07-18 22:52:00,116.86,116.86,116.84,116.84,82199999.0
2007-07-18 22:53:00,116.835,116.87,116.83,116.84,188999995.0
2007-07-18 22:54:00,116.84,116.84,116.83,116.83,126099998.0
2007-07-18 22:55:00,116.83,116.83,116.81,116.81,47800000.0
2007-07-18 22:56:00,116.81,116.82,116.81,116.81,42400000.0
2007-07-18 22:57:00,116.82,116.84,116.805,116.83,75600000.0
2007-07-18 22:58:00,116.82,116.83,116.82,116.83,76400000.0
2007-07-18 22:59:00,116.84,116.84,116.82,116.82,56800000.0
2007-07-18 23:00:00,116.8,116.82,116.78,116.79,73800000.0
2007-07-18 23:01:00,116.77,116.8,116.77,116.79,73800000.0
2007-07-18 23:02:00,116.78,116.78,116.77,116.77,16400000.0
2007-07-18 23:03:00,116.76,116.77,116.76,116.77,34400000.0
2007-07-18 23:04:00,116.74,116.75,116.74,116.74,68600000.0
2007-07-18 23:05:00,116.74,116.76,116.72,116.74,63400000.0
2007-07-18 23:06:00,116.75,116.76,116.73,116.75,27600000.0
2007-07-18 23:07:00,116.75,116.76,116.75,116.75,21200000.0
2007-07-18 23:08:00,116.75,116.75,116.715,116.73,67800000.0
2007-07-18 23:09:00,116.75,116.75,116.73,116.74,32600000.0
2007-07-18 23:10:00,116.73,116.74,116.73,116.74,13000000.0
2007-07-18 23:11:00,116.74,116.755,116.74,116.75,142399995.0
2007-07-18 23:12:00,116.75,116.76,116.735,116.74,248599996.0
2007-07-18 23:13:00,116.74,116.75,116.7,116.7,168399997.0
2007-07-18 23:14:00,116.7,116.73,116.7,116.73,45400000.0
2007-07-18 23:15:00,116.72,116.72,116.655,116.7,145799999.0
2007-07-18 23:16:00,116.7,116.7,116.67,116.69,138199998.0
2007-07-18 23:17:00,116.69,116.69,116.64,116.64,92699999.0
2007-07-18 23:18:00,116.65,116.66,116.62,116.66,380399997.0
2007-07-18 23:19:00,116.65,116.65,116.63,116.65,38800000.0
2007-07-18 23:20:00,116.63,116.64,116.6,116.62,158000000.0
2007-07-18 23:21:00,116.615,116.64,116.615,116.64,51000000.0
2007-07-18 23:22:00,116.63,116.665,116.63,116.65,225199994.0
2007-07-18 23:23:00,116.65,116.65,116.645,116.65,18200000.0
2007-07-18 23:24:00,116.65,116.665,116.64,116.665,51999999.0
2007-07-18 23:25:00,116.665,116.665,116.66,116.66,41400000.0
2007-07-18 23:26:00,116.66,116.665,116.66,116.665,57800000.0
2007-07-18 23:27:00,116.65,116.66,116.65,116.66,69999999.0
2007-07-18 23:28:00,116.665,116.69,116.66,116.69,70199998.0
2007-07-18 23:29:00,116.69,116.69,116.66,116.66,130200002.0
2007-07-18 23:30:00,116.67,116.67,116.65,116.66,45700000.0
2007-07-18 23:31:00,116.665,116.67,116.64,116.655,195200003.0
2007-07-18 23:32:00,116.67,116.67,116.655,116.67,33800000.0
2007-07-18 23:33:00,116.67,116.67,116.655,116.67,11800000.0
2007-07-18 23:34:00,116.67,116.67,116.655,116.655,8600000.0
2007-07-18 23:35:00,116.67,116.67,116.67,116.67,4800000.0
2007-07-18 23:36:00,116.67,116.68,116.67,116.675,73100000.0
2007-07-18 23:37:00,116.68,116.68,116.665,116.67,31600000.0
2007-07-18 23:38:00,116.69,116.7,116.69,116.7,65999998.0
2007-07-18 23:39:00,116.7,116.7,116.7,116.7,8000000.0
2007-07-18 23:40:00,116.7,116.7,116.7,116.7,10000000.0
2007-07-18 23:41:00,116.7,116.7,116.69,116.69,93000000.0
2007-07-18 23:42:00,116.69,116.7,116.625,116.64,267600000.0
2007-07-18 23:43:00,116.64,116.715,116.64,116.7,109300000.0
2007-07-18 23:44:00,116.7,116.71,116.68,116.695,255599993.0
2007-07-18 23:45:00,116.705,116.71,116.69,116.71,131599996.0
2007-07-18 23:46:00,116.71,116.715,116.7,116.705,88599999.0
2007-07-18 23:47:00,116.71,116.71,116.68,116.69,56200000.0
2007-07-18 23:48:00,116.69,116.71,116.69,116.7,63800000.0
2007-07-18 23:49:00,116.7,116.7,116.7,116.7,27600000.0
2007-07-18 23:50:00,116.69,116.7,116.68,116.7,137099995.0
2007-07-18 23:51:00,116.7,116.7,116.67,116.68,88699997.0
2007-07-18 23:52:00,116.69,116.69,116.665,116.665,201999995.0
2007-07-18 23:53:00,116.69,116.69,116.69,116.69,1600000.0
2007-07-18 23:54:00,116.69,116.735,116.69,116.71,117000000.0
2007-07-18 23:55:00,116.71,116.73,116.71,116.73,57600000.0
2007-07-18 23:56:00,116.73,116.79,116.72,116.78,198899997.0
2007-07-18 23:57:00,116.78,116.82,116.755,116.77,254499996.0
2007-07-18 23:58:00,116.77,116.78,116.77,116.78,34200000.0
2007-07-18 23:59:00,116.78,116.79,116.77,116.77,182400000.0
2007-07-19 00:00:00,116.79,116.79,116.74,116.76,145900000.0
2007-07-19 00:01:00,116.73,116.78,116.72,116.72,355899997.0
2007-07-19 00:02:00,116.72,116.73,116.68,116.68,460800001.0
2007-07-19 00:03:00,116.69,116.7,116.665,116.695,377600000.0
2007-07-19 00:04:00,116.7,116.72,116.69,116.71,637199994.0
2007-07-19 00:05:00,116.71,116.75,116.705,116.74,160799999.0
2007-07-19 00:06:00,116.75,116.75,116.72,116.74,155200000.0
2007-07-19 00:07:00,116.74,116.76,116.715,116.73,105600000.0
2007-07-19 00:08:00,116.73,116.73,116.73,116.73,28800000.0
2007-07-19 00:09:00,116.73,116.73,116.68,116.7,243500000.0
2007-07-19 00:10:00,116.7,116.72,116.69,116.72,286500002.0
2007-07-19 00:11:00,116.72,116.76,116.705,116.725,243900000.0
2007-07-19 00:12:00,116.705,116.72,116.68,116.69,306499997.0
2007-07-19 00:13:00,116.69,116.69,116.63,116.64,198999999.0
2007-07-19 00:14:00,116.655,116.715,116.65,116.7,331800001.0
2007-07-19 00:15:00,116.7,116.73,116.7,116.73,201599999.0
2007-07-19 00:16:00,116.73,116.78,116.73,116.77,253600000.0
2007-07-19 00:17:00,116.77,116.8,116.75,116.8,259399998.0
2007-07-19 00:18:00,116.8,116.815,116.77,116.77,349999995.0
2007-07-19 00:19:00,116.77,116.77,116.77,116.77,245399988.0
2007-07-19 00:20:00,116.77,116.8,116.75,116.79,497799991.0
2007-07-19 00:21:00,116.79,116.8,116.77,116.795,243199996.0
2007-07-19 00:22:00,116.77,116.795,116.77,116.78,159199999.0
2007-07-19 00:23:00,116.78,116.79,116.78,116.78,265399999.0
2007-07-19 00:24:00,116.78,116.78,116.74,116.75,205899999.0
2007-07-19 00:25:00,116.755,116.76,116.75,116.755,242799999.0
2007-07-19 00:26:00,116.76,116.765,116.75,116.75,75400000.0
2007-07-19 00:27:00,116.75,116.755,116.73,116.74,263599999.0
2007-07-19 00:28:00,116.735,116.735,116.735,116.735,7000000.0
2007-07-19 00:31:00,116.735,116.76,116.735,116.76,71000000.0
2007-07-19 00:32:00,116.76,116.76,116.76,116.76,1600000.0
2007-07-19 00:33:00,116.76,116.76,116.75,116.76,342000000.0
2007-07-19 00:34:00,116.76,116.77,116.75,116.75,84800000.0
2007-07-19 00:35:00,116.75,116.75,116.72,116.74,152000000.0
2007-07-19 00:36:00,116.74,116.75,116.74,116.75,51000000.0
2007-07-19 00:37:00,116.75,116.76,116.74,116.75,123400000.0
2007-07-19 00:38:00,116.75,116.75,116.74,116.74,138600000.0
2007-07-19 00:39:00,116.74,116.75,116.72,116.75,307000000.0
2007-07-19 00:40:00,116.75,116.76,116.735,116.75,430700000.0
2007-07-19 00:41:00,116.75,116.75,116.75,116.75,51800000.0
2007-07-19 00:42:00,116.75,116.75,116.75,116.75,27600000.0
2007-07-19 00:43:00,116.75,116.75,116.75,116.75,93800000.0
2007-07-19 00:45:00,116.75,116.76,116.745,116.76,60600000.0
2007-07-19 00:46:00,116.77,116.77,116.725,116.725,402399996.0
2007-07-19 00:47:00,116.73,116.735,116.71,116.73,146200002.0
2007-07-19 00:48:00,116.73,116.735,116.71,116.735,34800001.0
2007-07-19 00:49:00,116.74,116.75,116.735,116.75,175600003.0
2007-07-19 00:50:00,116.75,116.75,116.75,116.75,1600000.0
2007-07-19 00:51:00,116.75,116.755,116.75,116.75,110199998.0
2007-07-19 00:52:00,116.75,116.75,116.745,116.75,12100000.0
2007-07-19 00:53:00,116.75,116.75,116.735,116.75,40200000.0
2007-07-19 00:54:00,116.74,116.75,116.73,116.74,181899994.0
2007-07-19 00:55:00,116.74,116.74,116.74,116.74,10400000.0
2007-07-19 00:56:00,116.74,116.75,116.73,116.73,42400000.0
2007-07-19 00:57:00,116.73,116.73,116.72,116.725,129599999.0
2007-07-19 00:58:00,116.725,116.73,116.72,116.73,113200000.0
2007-07-19 00:59:00,116.73,116.73,116.7,116.72,399500000.0
2007-07-19 01:00:00,116.72,116.73,116.705,116.72,235999998.0
2007-07-19 01:01:00,116.72,116.74,116.72,116.72,53800000.0
2007-07-19 01:02:00,116.72,116.74,116.72,116.72,67700000.0
2007-07-19 01:03:00,116.725,116.73,116.72,116.72,99200000.0
2007-07-19 01:04:00,116.72,116.74,116.71,116.74,233300000.0
2007-07-19 01:05:00,116.74,116.75,116.74,116.75,46800000.0
2007-07-19 01:06:00,116.76,116.76,116.72,116.74,83400000.0
2007-07-19 01:07:00,116.73,116.73,116.72,116.73,33600000.0
2007-07-19 01:08:00,116.73,116.735,116.73,116.735,131599994.0
2007-07-19 01:09:00,116.74,116.74,116.74,116.74,71199998.0
2007-07-19 01:10:00,116.74,116.75,116.74,116.745,211499996.0
2007-07-19 01:11:00,116.75,116.76,116.75,116.76,19800000.0
2007-07-19 01:12:00,116.76,116.76,116.73,116.75,103000000.0
2007-07-19 01:13:00,116.75,116.78,116.74,116.74,186999999.0
2007-07-19 01:14:00,116.74,116.76,116.74,116.76,102000000.0
2007-07-19 01:15:00,116.75,116.755,116.73,116.73,296799999.0
2007-07-19 01:16:00,116.74,116.74,116.72,116.72,343600000.0
2007-07-19 01:17:00,116.72,116.73,116.705,116.705,339599998.0
2007-07-19 01:19:00,116.715,116.75,116.715,116.73,187200000.0
2007-07-19 01:20:00,116.72,116.74,116.72,116.725,275200000.0
2007-07-19 01:21:00,116.725,116.76,116.72,116.75,77000000.0
2007-07-19 01:22:00,116.75,116.76,116.725,116.75,127999999.0
2007-07-19 01:23:00,116.75,116.77,116.74,116.76,139100000.0
2007-07-19 01:24:00,116.75,116.77,116.75,116.755,65499998.0
2007-07-19 01:25:00,116.75,116.75,116.72,116.73,107000000.0
2007-07-19 01:26:00,116.73,116.74,116.72,116.73,76200000.0
2007-07-19 01:27:00,116.73,116.74,116.71,116.72,86500000.0
2007-07-19 01:28:00,116.72,116.74,116.72,116.74,49900000.0
2007-07-19 01:29:00,116.73,116.75,116.72,116.72,158200000.0
2007-07-19 01:30:00,116.72,116.74,116.71,116.72,261800000.0
2007-07-19 01:31:00,116.72,116.75,116.72,116.73,257999999.0
2007-07-19 01:32:00,116.73,116.735,116.72,116.73,156800000.0
2007-07-19 01:33:00,116.72,116.75,116.7,116.72,233900000.0
2007-07-19 01:34:00,116.73,116.73,116.71,116.72,93200000.0
2007-07-19 01:35:00,116.72,116.73,116.71,116.71,287900000.0
2007-07-19 01:36:00,116.71,116.72,116.71,116.71,155500000.0
2007-07-19 01:37:00,116.71,116.715,116.7,116.705,228800000.0
2007-07-19 01:38:00,116.705,116.73,116.69,116.71,298999995.0
2007-07-19 01:39:00,116.72,116.74,116.69,116.73,244399999.0
2007-07-19 01:40:00,116.72,116.735,116.72,116.735,46000000.0
2007-07-19 01:41:00,116.72,116.735,116.7,116.72,84000000.0
2007-07-19 01:42:00,116.72,116.72,116.72,116.72,23200000.0
2007-07-19 01:43:00,116.72,116.72,116.71,116.72,79500000.0
2007-07-19 01:44:00,116.72,116.73,116.72,116.72,85000000.0
2007-07-19 01:45:00,116.72,116.72,116.7,116.72,73800000.0
2007-07-19 01:46:00,116.72,116.72,116.71,116.71,97200000.0
2007-07-19 01:47:00,116.71,116.72,116.7,116.72,40300000.0
2007-07-19 01:48:00,116.72,116.72,116.71,116.71,123600000.0
2007-07-19 01:49:00,116.72,116.74,116.71,116.74,110100000.0
2007-07-19 01:50:00,116.74,116.755,116.725,116.74,523699982.0
2007-07-19 01:51:00,116.74,116.77,116.725,116.77,505799995.0
2007-07-19 01:52:00,116.77,116.78,116.75,116.77,164799997.0
2007-07-19 01:53:00,116.77,116.79,116.77,116.78,94399998.0
2007-07-19 01:54:00,116.78,116.78,116.78,116.78,1600000.0
2007-07-19 01:55:00,116.78,116.78,116.765,116.765,65000000.0
2007-07-19 01:56:00,116.765,116.78,116.765,116.775,365799994.0
2007-07-19 01:57:00,116.78,116.78,116.77,116.78,67799998.0
2007-07-19 01:58:00,116.78,116.78,116.77,116.78,57299999.0
2007-07-19 01:59:00,116.78,116.79,116.78,116.78,30600000.0
2007-07-19 02:00:00,116.78,116.79,116.78,116.78,90000000.0
2007-07-19 02:01:00,116.79,116.79,116.76,116.79,99400001.0
2007-07-19 02:02:00,116.79,116.8,116.79,116.795,72200000.0
2007-07-19 02:03:00,116.79,116.81,116.79,116.8,42600000.0
2007-07-19 02:04:00,116.78,116.81,116.78,116.81,209399998.0
2007-07-19 02:05:00,116.81,116.82,116.8,116.815,152299996.0
2007-07-19 02:06:00,116.815,116.82,116.815,116.82,10200000.0
2007-07-19 02:07:00,116.81,116.82,116.8,116.805,241999998.0
2007-07-19 02:08:00,116.82,116.82,116.79,116.81,159299998.0
2007-07-19 02:09:00,116.795,116.81,116.79,116.79,198399995.0
2007-07-19 02:10:00,116.8,116.8,116.8,116.8,4800000.0
2007-07-19 02:11:00,116.8,116.8,116.8,116.8,17600000.0
2007-07-19 02:12:00,116.79,116.79,116.755,116.76,42700000.0
2007-07-19 02:13:00,116.75,116.77,116.75,116.77,87000000.0
2007-07-19 02:14:00,116.77,116.77,116.755,116.755,148000003.0
2007-07-19 02:15:00,116.755,116.77,116.755,116.755,57000000.0
2007-07-19 02:16:00,116.76,116.76,116.74,116.76,76400000.0
2007-07-19 02:17:00,116.76,116.76,116.75,116.76,112900001.0
2007-07-19 02:18:00,116.75,116.75,116.75,116.75,600500012.0
2007-07-19 02:19:00,116.75,116.755,116.75,116.75,164500003.0
2007-07-19 02:20:00,116.76,116.76,116.755,116.76,31100000.0
2007-07-19 02:21:00,116.76,116.78,116.76,116.77,238600007.0
2007-07-19 02:22:00,116.78,116.78,116.76,116.77,78200002.0
2007-07-19 02:23:00,116.77,116.77,116.74,116.745,148599996.0
2007-07-19 02:24:00,116.745,116.75,116.73,116.74,418599995.0
2007-07-19 02:25:00,116.745,116.75,116.74,116.75,269900000.0
2007-07-19 02:26:00,116.75,116.75,116.75,116.75,17200000.0
2007-07-19 02:27:00,116.75,116.75,116.75,116.75,11200000.0
2007-07-19 02:29:00,116.74,116.75,116.74,116.75,31800000.0
2007-07-19 02:30:00,116.745,116.76,116.745,116.76,39200000.0
2007-07-19 02:31:00,116.755,116.76,116.74,116.75,83400000.0
2007-07-19 02:32:00,116.75,116.77,116.75,116.77,27200000.0
2007-07-19 02:33:00,116.77,116.78,116.77,116.78,152000000.0
2007-07-19 02:34:00,116.78,116.78,116.76,116.77,160600000.0
2007-07-19 02:35:00,116.77,116.78,116.77,116.78,15000000.0
2007-07-19 02:36:00,116.78,116.78,116.77,116.77,3200000.0
2007-07-19 02:37:00,116.77,116.77,116.76,116.76,8000000.0
2007-07-19 02:38:00,116.745,116.76,116.745,116.745,68800000.0
2007-07-19 02:39:00,116.745,116.77,116.735,116.735,417300006.0
2007-07-19 02:40:00,116.75,116.76,116.71,116.725,244000003.0
2007-07-19 02:41:00,116.72,116.74,116.72,116.74,109300000.0
2007-07-19 02:42:00,116.74,116.74,116.72,116.73,123600000.0
2007-07-19 02:43:00,116.73,116.74,116.73,116.73,147000000.0
2007-07-19 02:44:00,116.73,116.73,116.73,116.73,62400000.0
2007-07-19 02:45:00,116.73,116.73,116.71,116.71,68400000.0
2007-07-19 02:46:00,116.72,116.72,116.7,116.72,120400000.0
2007-07-19 02:47:00,116.72,116.72,116.7,116.7,69500000.0
2007-07-19 02:48:00,116.7,116.7,116.69,116.7,163000000.0
2007-07-19 02:49:00,116.71,116.71,116.69,116.71,294200001.0
2007-07-19 02:50:00,116.71,116.71,116.7,116.7,77700000.0
2007-07-19 02:51:00,116.69,116.7,116.68,116.7,189100000.0
2007-07-19 02:52:00,116.7,116.72,116.68,116.7,277200000.0
2007-07-19 02:53:00,116.71,116.72,116.69,116.7,149600000.0
2007-07-19 02:54:00,116.71,116.72,116.69,116.71,336400000.0
2007-07-19 02:55:00,116.71,116.71,116.675,116.7,134000000.0
2007-07-19 02:56:00,116.68,116.69,116.68,116.69,20600000.0
2007-07-19 02:57:00,116.69,116.7,116.68,116.7,67900000.0
2007-07-19 02:58:00,116.7,116.71,116.69,116.7,148600000.0
2007-07-19 02:59:00,116.7,116.73,116.7,116.7,194700000.0
2007-07-19 03:00:00,116.71,116.75,116.7,116.75,195800000.0
2007-07-19 03:01:00,116.74,116.74,116.74,116.74,29600000.0
2007-07-19 03:02:00,116.74,116.74,116.735,116.735,19800000.0
2007-07-19 03:03:00,116.74,116.74,116.74,116.74,41600000.0
2007-07-19 03:04:00,116.73,116.74,116.73,116.74,91600000.0
2007-07-19 03:05:00,116.74,116.74,116.73,116.73,31900000.0
2007-07-19 03:06:00,116.74,116.74,116.73,116.73,53000000.0
2007-07-19 03:07:00,116.73,116.73,116.73,116.73,16800000.0
2007-07-19 03:08:00,116.73,116.73,116.69,116.725,127200001.0
2007-07-19 03:09:00,116.725,116.74,116.72,116.74,113500000.0
2007-07-19 03:11:00,116.73,116.73,116.71,116.71,71900000.0
2007-07-19 03:12:00,116.715,116.72,116.71,116.72,37500000.0
2007-07-19 03:13:00,116.71,116.72,116.71,116.715,152400000.0
2007-07-19 03:14:00,116.72,116.72,116.71,116.715,33900000.0
2007-07-19 03:15:00,116.72,116.72,116.7,116.715,116400000.0
2007-07-19 03:16:00,116.715,116.72,116.71,116.72,79900000.0
2007-07-19 03:17:00,116.72,116.72,116.7,116.71,51600000.0
2007-07-19 03:18:00,116.72,116.72,116.71,116.71,89500000.0
2007-07-19 03:19:00,116.72,116.72,116.71,116.71,53800000.0
2007-07-19 03:20:00,116.72,116.72,116.71,116.72,118100000.0
2007-07-19 03:21:00,116.72,116.72,116.72,116.72,8000000.0
2007-07-19 03:22:00,116.72,116.72,116.67,116.69,199200000.0
2007-07-19 03:23:00,116.69,116.69,116.67,116.675,189700000.0
2007-07-19 03:24:00,116.68,116.69,116.65,116.65,200000000.0
2007-07-19 03:25:00,116.65,116.66,116.61,116.63,226500000.0
2007-07-19 03:26:00,116.63,116.64,116.62,116.62,107500000.0
2007-07-19 03:27:00,116.62,116.62,116.61,116.62,198100000.0
2007-07-19 03:28:00,116.62,116.62,116.62,116.62,20500000.0
2007-07-19 03:29:00,116.62,116.63,116.615,116.63,106000000.0
2007-07-19 03:30:00,116.63,116.63,116.625,116.625,86900000.0
2007-07-19 03:31:00,116.64,116.65,116.63,116.63,142200000.0
2007-07-19 03:32:00,116.63,116.64,116.63,116.63,192500000.0
2007-07-19 03:33:00,116.63,116.64,116.63,116.64,150600000.0
2007-07-19 03:34:00,116.63,116.65,116.63,116.63,154200000.0
2007-07-19 03:35:00,116.63,116.63,116.6,116.61,529900000.0
2007-07-19 03:36:00,116.62,116.62,116.6,116.61,559599998.0
2007-07-19 03:37:00,116.61,116.63,116.6,116.62,232600000.0
2007-07-19 03:38:00,116.61,116.62,116.58,116.61,341700001.0
2007-07-19 03:39:00,116.61,116.63,116.59,116.605,536899999.0
2007-07-19 03:40:00,116.605,116.62,116.6,116.61,417300006.0
2007-07-19 03:41:00,116.61,116.62,116.6,116.6,170200000.0
2007-07-19 03:42:00,116.6,116.615,116.56,116.6,1026700002.0
2007-07-19 03:43:00,116.6,116.6,116.59,116.6,220000001.0
2007-07-19 03:44:00,116.59,116.6,116.58,116.59,148300001.0
2007-07-19 03:45:00,116.59,116.6,116.565,116.57,238600000.0
2007-07-19 03:46:00,116.57,116.58,116.55,116.58,297000000.0
2007-07-19 03:47:00,116.58,116.59,116.58,116.58,80200000.0
2007-07-19 03:48:00,116.58,116.59,116.57,116.58,87700000.0
2007-07-19 03:49:00,116.56,116.58,116.56,116.58,89700000.0
2007-07-19 03:50:00,116.58,116.59,116.57,116.57,84900000.0
2007-07-19 03:51:00,116.57,116.58,116.56,116.58,141200000.0
2007-07-19 03:52:00,116.58,116.59,116.57,116.59,347400000.0
2007-07-19 03:53:00,116.59,116.6,116.58,116.59,105700000.0
2007-07-19 03:54:00,116.59,116.59,116.58,116.58,254200000.0
2007-07-19 03:55:00,116.58,116.585,116.57,116.58,76300000.0
2007-07-19 03:56:00,116.58,116.59,116.57,116.59,221000000.0
2007-07-19 03:57:00,116.59,116.6,116.58,116.6,81600000.0
2007-07-19 03:58:00,116.6,116.6,116.6,116.6,35200000.0
2007-07-19 03:59:00,116.6,116.61,116.59,116.59,85400000.0
2007-07-19 04:00:00,116.6,116.6,116.58,116.6,41200000.0
2007-07-19 04:01:00,116.6,116.6,116.59,116.59,41600000.0
2007-07-19 04:02:00,116.59,116.61,116.59,116.6,33600000.0
2007-07-19 04:03:00,116.6,116.62,116.595,116.62,290000000.0
2007-07-19 04:04:00,116.62,116.62,116.62,116.62,4800000.0
2007-07-19 04:05:00,116.62,116.62,116.62,116.62,85200000.0
2007-07-19 04:06:00,116.62,116.62,116.62,116.62,32800000.0
2007-07-19 04:07:00,116.62,116.63,116.58,116.62,181500000.0
2007-07-19 04:08:00,116.62,116.63,116.61,116.62,234000001.0
2007-07-19 04:09:00,116.63,116.63,116.62,116.63,73600000.0
2007-07-19 04:10:00,116.63,116.63,116.62,116.62,14400000.0
2007-07-19 04:11:00,116.62,116.62,116.61,116.62,71800000.0
2007-07-19 04:12:00,116.61,116.62,116.61,116.62,47200000.0
2007-07-19 04:13:00,116.62,116.62,116.61,116.62,74600000.0
2007-07-19 04:14:00,116.62,116.63,116.62,116.63,40300000.0
2007-07-19 04:15:00,116.63,116.63,116.61,116.62,327400004.0
2007-07-19 04:16:00,116.63,116.63,116.62,116.63,51600000.0
2007-07-19 04:17:00,116.63,116.63,116.63,116.63,29300000.0
2007-07-19 04:18:00,116.63,116.63,116.62,116.62,107800000.0
2007-07-19 04:19:00,116.62,116.63,116.62,116.63,44900000.0
2007-07-19 04:20:00,116.62,116.62,116.62,116.62,26000000.0
2007-07-19 04:21:00,116.63,116.63,116.62,116.62,147700000.0
2007-07-19 04:23:00,116.62,116.63,116.62,116.63,181600000.0
2007-07-19 04:24:00,116.63,116.63,116.62,116.62,36700000.0
2007-07-19 04:25:00,116.615,116.63,116.615,116.63,69700000.0
2007-07-19 04:26:00,116.63,116.63,116.605,116.605,87200000.0
2007-07-19 04:27:00,116.62,116.63,116.605,116.62,122700000.0
2007-07-19 04:28:00,116.62,116.63,116.62,116.63,27000000.0
2007-07-19 04:29:00,116.63,116.63,116.63,116.63,12800000.0
2007-07-19 04:30:00,116.63,116.64,116.63,116.64,20100000.0
2007-07-19 04:31:00,116.64,116.64,116.64,116.64,3200000.0
2007-07-19 04:33:00,116.64,116.64,116.62,116.63,160800000.0
2007-07-19 04:34:00,116.62,116.63,116.61,116.63,108600000.0
2007-07-19 04:36:00,116.64,116.64,116.63,116.63,81700000.0
2007-07-19 04:37:00,116.64,116.65,116.625,116.64,107400000.0
2007-07-19 04:38:00,116.64,116.64,116.62,116.62,55900000.0
2007-07-19 04:39:00,116.64,116.64,116.63,116.63,7200000.0
2007-07-19 04:40:00,116.64,116.66,116.63,116.65,137500000.0
2007-07-19 04:41:00,116.67,116.67,116.64,116.67,201100000.0
2007-07-19 04:42:00,116.66,116.7,116.65,116.67,407100001.0
2007-07-19 04:43:00,116.68,116.69,116.65,116.67,234900002.0
2007-07-19 04:44:00,116.67,116.67,116.655,116.67,27800000.0
2007-07-19 04:45:00,116.67,116.68,116.66,116.68,47400000.0
2007-07-19 04:46:00,116.665,116.68,116.665,116.68,8600000.0
2007-07-19 04:47:00,116.68,116.68,116.66,116.67,55400000.0
2007-07-19 04:48:00,116.67,116.67,116.65,116.67,35700000.0
2007-07-19 04:49:00,116.67,116.67,116.665,116.665,113300000.0
2007-07-19 04:50:00,116.67,116.67,116.645,116.65,135200000.0
2007-07-19 04:51:00,116.65,116.68,116.65,116.67,177300000.0
2007-07-19 04:52:00,116.68,116.69,116.67,116.69,247200000.0
2007-07-19 04:53:00,116.69,116.7,116.66,116.67,161100000.0
2007-07-19 04:54:00,116.67,116.69,116.67,116.69,143500001.0
2007-07-19 04:55:00,116.69,116.7,116.68,116.68,88600000.0
2007-07-19 04:56:00,116.68,116.68,116.67,116.67,83400000.0
2007-07-19 04:57:00,116.67,116.67,116.67,116.67,77100000.0
2007-07-19 04:58:00,116.67,116.67,116.67,116.67,29600000.0
2007-07-19 04:59:00,116.67,116.68,116.67,116.67,135200000.0
2007-07-19 05:00:00,116.67,116.67,116.655,116.67,35800000.0
2007-07-19 05:01:00,116.67,116.67,116.655,116.67,25400000.0
2007-07-19 05:02:00,116.68,116.68,116.68,116.68,20800000.0
2007-07-19 05:03:00,116.68,116.68,116.665,116.68,37000000.0
2007-07-19 05:05:00,116.68,116.68,116.68,116.68,8000000.0
2007-07-19 05:06:00,116.68,116.68,116.68,116.68,33600000.0
2007-07-19 05:07:00,116.68,116.68,116.68,116.68,19200000.0
2007-07-19 05:08:00,116.68,116.68,116.67,116.67,40800000.0
2007-07-19 05:10:00,116.66,116.66,116.66,116.66,9600000.0
2007-07-19 05:11:00,116.66,116.66,116.645,116.65,43800000.0
2007-07-19 05:12:00,116.66,116.67,116.64,116.67,201800001.0
2007-07-19 05:13:00,116.67,116.68,116.67,116.68,33600000.0
2007-07-19 05:14:00,116.68,116.68,116.67,116.68,85200002.0
2007-07-19 05:15:00,116.68,116.68,116.67,116.68,63400000.0
2007-07-19 05:16:00,116.68,116.68,116.67,116.67,16000000.0
2007-07-19 05:17:00,116.67,116.68,116.66,116.66,40800000.0
2007-07-19 05:19:00,116.68,116.68,116.68,116.68,3200000.0
2007-07-19 05:20:00,116.67,116.68,116.67,116.67,36000000.0
2007-07-19 05:21:00,116.67,116.68,116.66,116.68,21000000.0
2007-07-19 05:22:00,116.66,116.66,116.66,116.66,1600000.0
2007-07-19 05:23:00,116.68,116.68,116.68,116.68,1600000.0
2007-07-19 05:24:00,116.68,116.68,116.67,116.67,12800000.0
2007-07-19 05:26:00,116.67,116.68,116.67,116.68,26400000.0
2007-07-19 05:27:00,116.68,116.69,116.68,116.68,28600000.0
2007-07-19 05:28:00,116.7,116.7,116.68,116.69,39200000.0
2007-07-19 05:29:00,116.69,116.7,116.68,116.7,54300000.0
2007-07-19 05:30:00,116.7,116.7,116.7,116.7,25600000.0
2007-07-19 05:31:00,116.7,116.7,116.7,116.7,1600000.0
2007-07-19 05:33:00,116.7,116.72,116.7,116.72,71000001.0
2007-07-19 05:34:00,116.72,116.72,116.72,116.72,10400000.0
2007-07-19 05:35:00,116.72,116.73,116.72,116.72,57600000.0
2007-07-19 05:36:00,116.72,116.72,116.72,116.72,25600000.0
2007-07-19 05:37:00,116.72,116.72,116.72,116.72,1600000.0
2007-07-19 05:38:00,116.705,116.72,116.705,116.715,27400000.0
2007-07-19 05:39:00,116.71,116.72,116.71,116.71,80800000.0
2007-07-19 05:40:00,116.71,116.71,116.68,116.68,91500000.0
2007-07-19 05:41:00,116.68,116.7,116.68,116.69,146400000.0
2007-07-19 05:42:00,116.69,116.69,116.68,116.69,71900000.0
2007-07-19 05:45:00,116.7,116.7,116.7,116.7,3200000.0
2007-07-19 05:46:00,116.7,116.7,116.68,116.68,74500000.0
2007-07-19 05:47:00,116.68,116.7,116.675,116.695,147900000.0
2007-07-19 05:48:00,116.69,116.7,116.69,116.7,19700000.0
2007-07-19 05:49:00,116.7,116.7,116.695,116.7,25800000.0
2007-07-19 05:50:00,116.7,116.7,116.7,116.7,1600000.0
2007-07-19 05:51:00,116.69,116.69,116.685,116.685,63900000.0
2007-07-19 05:52:00,116.69,116.7,116.675,116.675,69200000.0
2007-07-19 05:53:00,116.675,116.7,116.655,116.69,577499999.0
2007-07-19 05:54:00,116.71,116.72,116.67,116.685,437200002.0
2007-07-19 05:55:00,116.685,116.71,116.685,116.71,117399999.0
2007-07-19 05:56:00,116.71,116.71,116.71,116.71,82800000.0
2007-07-19 05:57:00,116.72,116.725,116.71,116.72,277900001.0
2007-07-19 05:58:00,116.69,116.71,116.69,116.7,134300000.0
2007-07-19 05:59:00,116.7,116.71,116.7,116.71,114200000.0
2007-07-19 06:00:00,116.71,116.71,116.7,116.71,29400000.0
2007-07-19 06:03:00,116.7,116.71,116.69,116.7,138200000.0
2007-07-19 06:04:00,116.7,116.7,116.69,116.69,31600000.0
2007-07-19 06:05:00,116.7,116.7,116.69,116.69,70400000.0
2007-07-19 06:06:00,116.69,116.7,116.69,116.695,168500000.0
2007-07-19 06:07:00,116.7,116.71,116.7,116.71,84100000.0
2007-07-19 06:08:00,116.71,116.71,116.7,116.7,30800000.0
2007-07-19 06:09:00,116.71,116.71,116.71,116.71,123700000.0
2007-07-19 06:10:00,116.71,116.71,116.7,116.71,232000000.0
2007-07-19 06:11:00,116.71,116.71,116.7,116.7,55400000.0
2007-07-19 06:12:00,116.705,116.72,116.705,116.71,150000000.0
2007-07-19 06:13:00,116.71,116.71,116.68,116.7,575100001.0
2007-07-19 06:14:00,116.7,116.71,116.69,116.69,264299998.0
2007-07-19 06:15:00,116.7,116.7,116.68,116.69,220200004.0
2007-07-19 06:16:00,116.68,116.69,116.68,116.69,59400002.0
2007-07-19 06:17:00,116.68,116.68,116.66,116.68,74700001.0
2007-07-19 06:18:00,116.67,116.68,116.67,116.67,104600002.0
2007-07-19 06:19:00,116.68,116.68,116.67,116.67,54400000.0
2007-07-19 06:20:00,116.66,116.67,116.66,116.67,122400001.0
2007-07-19 06:21:00,116.67,116.67,116.66,116.66,89500000.0
2007-07-19 06:22:00,116.67,116.67,116.63,116.65,296600000.0
2007-07-19 06:23:00,116.64,116.65,116.63,116.64,187400001.0
2007-07-19 06:24:00,116.635,116.64,116.635,116.64,38800000.0
2007-07-19 06:25:00,116.64,116.64,116.63,116.63,55000000.0
2007-07-19 06:26:00,116.64,116.64,116.62,116.63,154200000.0
2007-07-19 06:27:00,116.63,116.65,116.62,116.62,210600000.0
2007-07-19 06:28:00,116.63,116.63,116.61,116.61,341900000.0
2007-07-19 06:29:00,116.61,116.61,116.57,116.6,436000004.0
2007-07-19 06:30:00,116.6,116.6,116.6,116.6,23800000.0
2007-07-19 06:31:00,116.6,116.61,116.6,116.61,26100000.0
2007-07-19 06:32:00,116.6,116.6,116.6,116.6,69700000.0
2007-07-19 06:33:00,116.6,116.61,116.6,116.61,74300000.0
2007-07-19 06:34:00,116.61,116.62,116.61,116.62,75500000.0
2007-07-19 06:35:00,116.62,116.63,116.61,116.61,52600000.0
2007-07-19 06:36:00,116.61,116.62,116.61,116.62,116600000.0
2007-07-19 06:37:00,116.62,116.66,116.62,116.64,318300000.0
2007-07-19 06:38:00,116.64,116.64,116.62,116.62,257200000.0
2007-07-19 06:39:00,116.63,116.63,116.63,116.63,103800000.0
2007-07-19 06:40:00,116.63,116.63,116.625,116.63,95900000.0
2007-07-19 06:41:00,116.63,116.64,116.63,116.64,73300000.0
2007-07-19 06:42:00,116.64,116.64,116.62,116.63,224100000.0
2007-07-19 06:43:00,116.63,116.64,116.61,116.61,228100001.0
2007-07-19 06:44:00,116.61,116.63,116.61,116.63,65200000.0
2007-07-19 06:45:00,116.63,116.63,116.59,116.6,422500001.0
2007-07-19 06:46:00,116.6,116.6,116.6,116.6,15000000.0
2007-07-19 06:48:00,116.6,116.6,116.585,116.6,178600000.0
2007-07-19 06:49:00,116.6,116.62,116.6,116.61,187800000.0
2007-07-19 06:50:00,116.61,116.62,116.61,116.61,133400000.0
2007-07-19 06:51:00,116.61,116.61,116.61,116.61,14400000.0
2007-07-19 06:52:00,116.62,116.62,116.61,116.62,33600000.0
2007-07-19 06:53:00,116.61,116.62,116.61,116.61,18400000.0
2007-07-19 06:54:00,116.61,116.62,116.61,116.615,519700000.0
2007-07-19 06:55:00,116.61,116.62,116.61,116.61,229400000.0
2007-07-19 06:56:00,116.61,116.62,116.61,116.61,192000000.0
2007-07-19 06:57:00,116.62,116.62,116.61,116.61,36600000.0
2007-07-19 06:58:00,116.61,116.64,116.61,116.63,317200000.0
2007-07-19 06:59:00,116.63,116.63,116.615,116.63,178600000.0
2007-07-19 07:00:00,116.63,116.63,116.63,116.63,57600000.0
2007-07-19 07:01:00,116.63,116.64,116.625,116.63,121000000.0
2007-07-19 07:02:00,116.64,116.65,116.63,116.65,380000000.0
2007-07-19 07:03:00,116.65,116.65,116.65,116.65,54400000.0
2007-07-19 07:04:00,116.65,116.65,116.65,116.65,71200000.0
2007-07-19 07:05:00,116.64,116.65,116.62,116.625,243199997.0
2007-07-19 07:06:00,116.63,116.64,116.63,116.64,315400000.0
2007-07-19 07:07:00,116.64,116.65,116.64,116.65,162300000.0
2007-07-19 07:08:00,116.66,116.66,116.645,116.645,130300001.0
2007-07-19 07:09:00,116.65,116.65,116.64,116.64,39500000.0
2007-07-19 07:10:00,116.64,116.64,116.63,116.63,102100000.0
2007-07-19 07:11:00,116.63,116.64,116.62,116.64,137100004.0
2007-07-19 07:12:00,116.63,116.63,116.63,116.63,8800000.0
2007-07-19 07:13:00,116.63,116.63,116.63,116.63,1600000.0
2007-07-19 07:14:00,116.63,116.63,116.62,116.63,28200000.0
2007-07-19 07:15:00,116.62,116.62,116.62,116.62,84900000.0
2007-07-19 07:16:00,116.63,116.64,116.62,116.64,81300000.0
2007-07-19 07:18:00,116.64,116.65,116.64,116.65,39300000.0
2007-07-19 07:21:00,116.65,116.66,116.65,116.65,39000000.0
2007-07-19 07:22:00,116.65,116.65,116.65,116.65,2000000.0
2007-07-19 07:23:00,116.65,116.66,116.64,116.65,64500000.0
2007-07-19 07:24:00,116.66,116.66,116.66,116.66,4000000.0
2007-07-19 07:25:00,116.65,116.66,116.65,116.66,12600000.0
2007-07-19 07:26:00,116.67,116.67,116.65,116.66,130200001.0
2007-07-19 07:27:00,116.66,116.66,116.63,116.64,304599997.0
2007-07-19 07:28:00,116.63,116.65,116.63,116.64,146700000.0
2007-07-19 07:29:00,116.64,116.64,116.605,116.62,211600002.0
2007-07-19 07:30:00,116.62,116.64,116.61,116.62,330199999.0
2007-07-19 07:32:00,116.62,116.62,116.61,116.61,57400000.0
2007-07-19 07:33:00,116.61,116.61,116.59,116.61,354099998.0
2007-07-19 07:34:00,116.61,116.62,116.61,116.62,97700002.0
2007-07-19 07:36:00,116.62,116.63,116.61,116.62,106700000.0
2007-07-19 07:37:00,116.62,116.62,116.62,116.62,41600000.0
2007-07-19 07:38:00,116.62,116.62,116.61,116.61,98000001.0
2007-07-19 07:39:00,116.61,116.62,116.605,116.62,74200001.0
2007-07-19 07:42:00,116.62,116.63,116.61,116.61,242800005.0
2007-07-19 07:43:00,116.62,116.62,116.62,116.62,198800006.0
2007-07-19 07:44:00,116.62,116.62,116.62,116.62,122600003.0
2007-07-19 07:45:00,116.62,116.62,116.61,116.61,661199987.0
2007-07-19 07:46:00,116.62,116.62,116.62,116.62,1600000.0
2007-07-19 07:47:00,116.62,116.62,116.61,116.62,173200002.0
2007-07-19 07:48:00,116.61,116.63,116.61,116.62,282200006.0
2007-07-19 07:49:00,116.62,116.63,116.62,116.62,61600000.0
2007-07-19 07:51:00,116.61,116.62,116.61,116.61,147700000.0
2007-07-19 07:52:00,116.62,116.62,116.6,116.61,442799987.0
2007-07-19 07:53:00,116.61,116.62,116.6,116.61,162100000.0
2007-07-19 07:54:00,116.61,116.62,116.59,116.6,300800000.0
2007-07-19 07:55:00,116.6,116.6,116.59,116.6,83200000.0
2007-07-19 07:56:00,116.6,116.61,116.6,116.6,237600000.0
2007-07-19 07:57:00,116.615,116.63,116.6,116.63,270700000.0
2007-07-19 07:58:00,116.62,116.63,116.61,116.61,179400001.0
2007-07-19 07:59:00,116.63,116.63,116.62,116.63,384700000.0
2007-07-19 08:00:00,116.63,116.64,116.62,116.62,128100000.0
2007-07-19 08:01:00,116.62,116.63,116.6,116.63,503400002.0
2007-07-19 08:02:00,116.62,116.66,116.62,116.65,633700009.0
2007-07-19 08:03:00,116.65,116.65,116.62,116.65,130000000.0
2007-07-19 08:04:00,116.65,116.65,116.62,116.64,228100003.0
2007-07-19 08:05:00,116.65,116.65,116.62,116.635,288500002.0
2007-07-19 08:06:00,116.635,116.65,116.595,116.63,406700001.0
2007-07-19 08:07:00,116.63,116.63,116.61,116.615,187300000.0
2007-07-19 08:08:00,116.62,116.62,116.605,116.61,127400000.0
2007-07-19 08:09:00,116.61,116.61,116.59,116.6,307800002.0
2007-07-19 08:10:00,116.595,116.61,116.59,116.6,314300000.0
2007-07-19 08:11:00,116.61,116.61,116.585,116.59,320600000.0
2007-07-19 08:12:00,116.59,116.59,116.57,116.58,328300000.0
2007-07-19 08:13:00,116.58,116.59,116.57,116.58,270000000.0
2007-07-19 08:14:00,116.58,116.58,116.575,116.575,228800000.0
2007-07-19 08:15:00,116.575,116.575,116.575,116.575,14900000.0
2007-07-19 08:16:00,116.58,116.6,116.58,116.59,489600000.0
2007-07-19 08:17:00,116.595,116.6,116.585,116.59,257400001.0
2007-07-19 08:18:00,116.6,116.61,116.59,116.6,310700000.0
2007-07-19 08:19:00,116.595,116.62,116.59,116.6,377600000.0
2007-07-19 08:20:00,116.59,116.6,116.575,116.59,912800000.0
2007-07-19 08:21:00,116.58,116.6,116.57,116.58,529100001.0
2007-07-19 08:22:00,116.58,116.61,116.57,116.59,616200002.0
2007-07-19 08:23:00,116.6,116.61,116.59,116.59,404100001.0
2007-07-19 08:24:00,116.61,116.63,116.6,116.62,356700000.0
2007-07-19 08:25:00,116.62,116.63,116.61,116.625,168700001.0
2007-07-19 08:26:00,116.62,116.62,116.6,116.61,157700002.0
2007-07-19 08:27:00,116.61,116.61,116.61,116.61,24000000.0
2007-07-19 08:28:00,116.605,116.61,116.6,116.61,218200001.0
2007-07-19 08:29:00,116.61,116.62,116.59,116.595,363900001.0
2007-07-19 08:30:00,116.6,116.61,116.595,116.595,231999999.0
2007-07-19 08:31:00,116.6,116.605,116.585,116.585,188700000.0
2007-07-19 08:32:00,116.585,116.595,116.53,116.55,651100001.0
2007-07-19 08:33:00,116.55,116.57,116.54,116.56,401200000.0
2007-07-19 08:34:00,116.55,116.56,116.53,116.53,821000000.0
2007-07-19 08:35:00,116.53,116.55,116.52,116.53,618300000.0
2007-07-19 08:36:00,116.53,116.54,116.51,116.51,616600000.0
2007-07-19 08:37:00,116.515,116.53,116.51,116.51,333700000.0
2007-07-19 08:38:00,116.51,116.52,116.5,116.52,417500007.0
2007-07-19 08:39:00,116.51,116.52,116.49,116.49,325700000.0
2007-07-19 08:40:00,116.49,116.495,116.465,116.485,370500000.0
2007-07-19 08:41:00,116.49,116.5,116.485,116.5,180500000.0
2007-07-19 08:42:00,116.495,116.53,116.495,116.52,362100000.0
2007-07-19 08:43:00,116.51,116.53,116.49,116.53,331300001.0
2007-07-19 08:44:00,116.53,116.54,116.525,116.53,97300000.0
2007-07-19 08:45:00,116.53,116.53,116.505,116.52,326900000.0
2007-07-19 08:46:00,116.52,116.52,116.5,116.515,118300001.0
2007-07-19 08:47:00,116.515,116.56,116.515,116.54,182100000.0
2007-07-19 08:48:00,116.57,116.57,116.54,116.54,120900001.0
2007-07-19 08:49:00,116.55,116.55,116.525,116.535,529600000.0
2007-07-19 08:50:00,116.54,116.57,116.535,116.56,332000000.0
2007-07-19 08:51:00,116.55,116.55,116.53,116.53,116300000.0
2007-07-19 08:52:00,116.53,116.55,116.53,116.55,140200000.0
2007-07-19 08:53:00,116.54,116.55,116.53,116.55,394700000.0
2007-07-19 08:54:00,116.54,116.55,116.53,116.53,272400000.0
2007-07-19 08:55:00,116.53,116.54,116.52,116.54,195300000.0
2007-07-19 08:56:00,116.54,116.54,116.53,116.53,27000000.0
2007-07-19 08:58:00,116.53,116.53,116.52,116.52,127800000.0
2007-07-19 08:59:00,116.53,116.53,116.52,116.53,181600000.0
2007-07-19 09:00:00,116.53,116.54,116.53,116.53,219300000.0
2007-07-19 09:01:00,116.54,116.55,116.53,116.54,370500000.0
2007-07-19 09:02:00,116.54,116.55,116.505,116.505,305700000.0
2007-07-19 09:03:00,116.51,116.51,116.49,116.49,314200000.0
2007-07-19 09:04:00,116.5,116.52,116.49,116.51,164700000.0
2007-07-19 09:05:00,116.51,116.52,116.5,116.52,398200000.0
2007-07-19 09:06:00,116.52,116.53,116.5,116.51,366000000.0
2007-07-19 09:07:00,116.52,116.52,116.49,116.51,606200000.0
2007-07-19 09:08:00,116.5,116.51,116.5,116.51,202200000.0
2007-07-19 09:09:00,116.51,116.51,116.48,116.48,155500000.0
2007-07-19 09:10:00,116.5,116.5,116.47,116.47,400100000.0
2007-07-19 09:11:00,116.49,116.5,116.45,116.45,714599996.0
2007-07-19 09:12:00,116.45,116.46,116.45,116.46,232800000.0
2007-07-19 09:13:00,116.46,116.47,116.46,116.46,1026200000.0
2007-07-19 09:14:00,116.46,116.46,116.4,116.4,647500000.0
2007-07-19 09:15:00,116.4,116.44,116.4,116.43,664200000.0
2007-07-19 09:16:00,116.44,116.44,116.42,116.43,445600000.0
2007-07-19 09:17:00,116.43,116.44,116.425,116.44,177500000.0
2007-07-19 09:18:00,116.435,116.46,116.435,116.44,364800000.0
2007-07-19 09:19:00,116.44,116.46,116.44,116.46,154200000.0
2007-07-19 09:20:00,116.46,116.46,116.41,116.41,359200000.0
2007-07-19 09:21:00,116.41,116.475,116.41,116.475,765400000.0
2007-07-19 09:22:00,116.48,116.5,116.47,116.49,329700000.0
2007-07-19 09:23:00,116.51,116.51,116.49,116.495,127400000.0
2007-07-19 09:24:00,116.49,116.51,116.49,116.5,104100000.0
2007-07-19 09:25:00,116.5,116.52,116.5,116.51,338300000.0
2007-07-19 09:26:00,116.51,116.51,116.5,116.5,39700000.0
2007-07-19 09:27:00,116.5,116.51,116.5,116.51,62900000.0
2007-07-19 09:28:00,116.495,116.51,116.49,116.51,166000000.0
2007-07-19 09:29:00,116.51,116.51,116.47,116.485,607900000.0
2007-07-19 09:30:00,116.485,116.51,116.48,116.49,521400000.0
2007-07-19 09:31:00,116.49,116.49,116.46,116.46,499400000.0
2007-07-19 09:32:00,116.46,116.49,116.46,116.49,506100000.0
2007-07-19 09:33:00,116.49,116.5,116.48,116.48,384300000.0
2007-07-19 09:34:00,116.49,116.52,116.48,116.51,592100000.0
2007-07-19 09:35:00,116.52,116.59,116.52,116.59,560900000.0
2007-07-19 09:36:00,116.6,116.61,116.58,116.6,258200000.0
2007-07-19 09:37:00,116.59,116.61,116.59,116.61,231700000.0
2007-07-19 09:38:00,116.61,116.64,116.6,116.62,1010100000.0
2007-07-19 09:39:00,116.62,116.65,116.59,116.64,866599998.0
2007-07-19 09:40:00,116.64,116.65,116.62,116.62,1097000000.0
2007-07-19 09:41:00,116.62,116.65,116.61,116.64,538600000.0
2007-07-19 09:42:00,116.64,116.665,116.64,116.66,941500000.0
2007-07-19 09:43:00,116.66,116.66,116.63,116.64,1099600000.0
2007-07-19 09:44:00,116.645,116.645,116.63,116.64,996700000.0
2007-07-19 09:45:00,116.64,116.66,116.64,116.65,641900000.0
2007-07-19 09:46:00,116.65,116.68,116.64,116.67,488700000.0
2007-07-19 09:47:00,116.69,116.7,116.645,116.69,1356299988.0
2007-07-19 09:48:00,116.69,116.72,116.67,116.71,833000000.0
2007-07-19 09:49:00,116.71,116.73,116.7,116.725,566500000.0
2007-07-19 09:50:00,116.725,116.76,116.725,116.76,546400000.0
2007-07-19 09:51:00,116.74,116.775,116.735,116.76,965399999.0
2007-07-19 09:52:00,116.76,116.77,116.74,116.77,506400000.0
2007-07-19 09:53:00,116.77,116.77,116.76,116.76,519300000.0
2007-07-19 09:54:00,116.77,116.77,116.715,116.75,1012900000.0
2007-07-19 09:55:00,116.75,116.77,116.71,116.72,695600000.0
2007-07-19 09:56:00,116.72,116.73,116.69,116.72,1166700000.0
2007-07-19 09:57:00,116.72,116.74,116.71,116.74,773800000.0
2007-07-19 09:58:00,116.74,116.75,116.73,116.74,738200000.0
2007-07-19 09:59:00,116.75,116.77,116.74,116.755,946700000.0
2007-07-19 10:00:00,116.755,116.76,116.725,116.74,1043499999.0
2007-07-19 10:01:00,116.74,116.75,116.73,116.74,618200000.0
2007-07-19 10:02:00,116.74,116.76,116.74,116.76,521600000.0
2007-07-19 10:03:00,116.755,116.76,116.745,116.75,280100000.0
2007-07-19 10:04:00,116.75,116.75,116.74,116.74,320900000.0
2007-07-19 10:05:00,116.75,116.77,116.74,116.77,568700000.0
2007-07-19 10:06:00,116.76,116.78,116.76,116.77,438700000.0
2007-07-19 10:07:00,116.77,116.77,116.745,116.75,309200000.0
2007-07-19 10:08:00,116.76,116.77,116.76,116.77,140400000.0
2007-07-19 10:10:00,116.77,116.78,116.765,116.78,252900000.0
2007-07-19 10:11:00,116.76,116.775,116.76,116.76,400000000.0
2007-07-19 10:12:00,116.77,116.775,116.77,116.775,61500000.0
2007-07-19 10:13:00,116.775,116.775,116.76,116.77,279200000.0
2007-07-19 10:14:00,116.765,116.77,116.71,116.75,1023900000.0
2007-07-19 10:15:00,116.74,116.74,116.7,116.73,644500000.0
2007-07-19 10:16:00,116.74,116.75,116.72,116.73,673000000.0
2007-07-19 10:17:00,116.74,116.78,116.74,116.78,286600000.0
2007-07-19 10:18:00,116.78,116.78,116.74,116.75,302200000.0
2007-07-19 10:19:00,116.75,116.78,116.75,116.77,244600000.0
2007-07-19 10:20:00,116.77,116.77,116.76,116.77,182200000.0
2007-07-19 10:21:00,116.76,116.78,116.75,116.77,755400000.0
2007-07-19 10:22:00,116.77,116.78,116.77,116.77,70800000.0
2007-07-19 10:23:00,116.77,116.78,116.77,116.78,310700000.0
2007-07-19 10:24:00,116.77,116.78,116.77,116.78,1089000000.0
2007-07-19 10:25:00,116.78,116.785,116.76,116.78,252000000.0
2007-07-19 10:26:00,116.79,116.83,116.79,116.81,418400000.0
2007-07-19 10:27:00,116.8,116.82,116.78,116.82,195800000.0
2007-07-19 10:28:00,116.82,116.83,116.78,116.81,351400000.0
2007-07-19 10:29:00,116.81,116.82,116.78,116.81,470200000.0
2007-07-19 10:30:00,116.82,116.84,116.82,116.83,407400000.0
2007-07-19 10:31:00,116.815,116.86,116.8,116.86,309500000.0
2007-07-19 10:32:00,116.86,116.92,116.855,116.915,944799998.0
2007-07-19 10:33:00,116.915,116.97,116.9,116.93,761800000.0
2007-07-19 10:34:00,116.915,116.93,116.88,116.915,347900000.0
2007-07-19 10:35:00,116.915,116.92,116.87,116.89,424300000.0
2007-07-19 10:36:00,116.89,116.905,116.86,116.895,244400000.0
2007-07-19 10:37:00,116.895,116.91,116.88,116.89,315500000.0
2007-07-19 10:38:00,116.89,116.91,116.85,116.91,233900000.0
2007-07-19 10:39:00,116.91,116.92,116.87,116.87,631500000.0
2007-07-19 10:40:00,116.87,116.89,116.83,116.845,377500000.0
2007-07-19 10:41:00,116.84,116.84,116.78,116.79,400400000.0
2007-07-19 10:42:00,116.8,116.8,116.79,116.79,258900000.0
2007-07-19 10:43:00,116.8,116.8,116.78,116.8,387100000.0
2007-07-19 10:44:00,116.8,116.83,116.8,116.83,292900000.0
2007-07-19 10:45:00,116.83,116.84,116.83,116.84,191500000.0
2007-07-19 10:46:00,116.84,116.845,116.81,116.82,382200000.0
2007-07-19 10:47:00,116.82,116.83,116.79,116.82,812800000.0
2007-07-19 10:48:00,116.82,116.83,116.8,116.8,420000000.0
2007-07-19 10:49:00,116.8,116.815,116.78,116.8,1066900000.0
2007-07-19 10:50:00,116.8,116.82,116.79,116.81,523100000.0
2007-07-19 10:51:00,116.82,116.82,116.8,116.82,561500000.0
2007-07-19 10:52:00,116.82,116.83,116.81,116.82,305500000.0
2007-07-19 10:53:00,116.82,116.83,116.77,116.82,1207800000.0
2007-07-19 10:54:00,116.815,116.89,116.81,116.87,995100000.0
2007-07-19 10:55:00,116.87,116.88,116.84,116.84,628600000.0
2007-07-19 10:56:00,116.845,116.89,116.84,116.89,1324400000.0
2007-07-19 10:57:00,116.89,116.91,116.86,116.87,881500000.0
2007-07-19 10:58:00,116.87,116.88,116.815,116.86,434299999.0
2007-07-19 10:59:00,116.85,116.86,116.84,116.84,618700000.0
2007-07-19 11:00:00,116.85,116.895,116.85,116.89,853300000.0
2007-07-19 11:01:00,116.885,116.91,116.885,116.91,407500000.0
2007-07-19 11:02:00,116.91,116.93,116.91,116.92,209000000.0
2007-07-19 11:03:00,116.93,116.93,116.895,116.9,827100000.0
2007-07-19 11:04:00,116.9,116.91,116.875,116.89,896899999.0
2007-07-19 11:05:00,116.89,116.89,116.86,116.875,1284300000.0
2007-07-19 11:06:00,116.88,116.9,116.86,116.9,1223500000.0
2007-07-19 11:07:00,116.88,116.925,116.87,116.87,1375200000.0
2007-07-19 11:08:00,116.87,116.87,116.805,116.82,810500000.0
2007-07-19 11:09:00,116.805,116.85,116.805,116.83,791800000.0
2007-07-19 11:10:00,116.83,116.84,116.79,116.8,925899997.0
2007-07-19 11:11:00,116.795,116.81,116.79,116.81,326000000.0
2007-07-19 11:12:00,116.81,116.81,116.8,116.81,225400000.0
2007-07-19 11:13:00,116.8,116.85,116.8,116.84,1092400000.0
2007-07-19 11:14:00,116.84,116.85,116.83,116.83,764900000.0
2007-07-19 11:15:00,116.83,116.83,116.79,116.795,912100000.0
2007-07-19 11:16:00,116.8,116.82,116.78,116.8,699400000.0
2007-07-19 11:17:00,116.8,116.82,116.8,116.8,531600000.0
2007-07-19 11:18:00,116.8,116.8,116.76,116.77,755100000.0
2007-07-19 11:19:00,116.765,116.78,116.74,116.765,692900000.0
2007-07-19 11:20:00,116.76,116.765,116.71,116.75,650600000.0
2007-07-19 11:21:00,116.75,116.81,116.75,116.8,1225400000.0
2007-07-19 11:22:00,116.8,116.81,116.8,116.8,349400000.0
2007-07-19 11:23:00,116.8,116.8,116.77,116.8,779000000.0
2007-07-19 11:24:00,116.79,116.8,116.74,116.765,686500000.0
2007-07-19 11:25:00,116.76,116.76,116.72,116.74,444400000.0
2007-07-19 11:26:00,116.74,116.74,116.72,116.74,788400000.0
2007-07-19 11:27:00,116.75,116.76,116.75,116.76,183700000.0
2007-07-19 11:28:00,116.755,116.77,116.75,116.76,249600000.0
2007-07-19 11:29:00,116.76,116.76,116.74,116.76,349900000.0
2007-07-19 11:30:00,116.77,116.8,116.77,116.79,458000000.0
2007-07-19 11:31:00,116.78,116.79,116.78,116.79,71600000.0
2007-07-19 11:32:00,116.79,116.81,116.775,116.81,560999999.0
2007-07-19 11:33:00,116.81,116.83,116.8,116.82,502700000.0
2007-07-19 11:34:00,116.82,116.82,116.81,116.82,149000000.0
2007-07-19 11:35:00,116.815,116.85,116.81,116.85,386000000.0
2007-07-19 11:36:00,116.85,116.86,116.84,116.86,197100000.0
2007-07-19 11:37:00,116.87,116.88,116.82,116.83,612900000.0
2007-07-19 11:38:00,116.83,116.83,116.82,116.83,116600000.0
2007-07-19 11:39:00,116.82,116.83,116.81,116.83,755500000.0
2007-07-19 11:40:00,116.83,116.85,116.83,116.84,373000000.0
2007-07-19 11:41:00,116.83,116.85,116.83,116.85,338300000.0
2007-07-19 11:42:00,116.85,116.85,116.84,116.84,380600000.0
2007-07-19 11:43:00,116.84,116.85,116.82,116.83,292900000.0
2007-07-19 11:44:00,116.83,116.84,116.82,116.84,254500000.0
2007-07-19 11:45:00,116.84,116.84,116.795,116.83,546200000.0
2007-07-19 11:46:00,116.84,116.84,116.815,116.83,282700000.0
2007-07-19 11:47:00,116.83,116.85,116.83,116.84,252000000.0
2007-07-19 11:48:00,116.85,116.85,116.78,116.81,746300000.0
2007-07-19 11:49:00,116.81,116.82,116.78,116.785,1437400000.0
2007-07-19 11:50:00,116.785,116.81,116.77,116.81,541800000.0
2007-07-19 11:51:00,116.81,116.82,116.76,116.76,393600000.0
2007-07-19 11:52:00,116.77,116.82,116.77,116.8,920500000.0
2007-07-19 11:53:00,116.78,116.86,116.78,116.82,958600000.0
2007-07-19 11:54:00,116.82,116.84,116.81,116.84,619100000.0
2007-07-19 11:55:00,116.84,116.84,116.83,116.83,108200000.0
2007-07-19 11:56:00,116.82,116.835,116.82,116.83,286300000.0
2007-07-19 11:57:00,116.83,116.85,116.81,116.85,496400000.0
2007-07-19 11:58:00,116.85,116.85,116.82,116.85,317700000.0
2007-07-19 11:59:00,116.84,116.84,116.83,116.84,149400000.0
2007-07-19 12:00:00,116.83,116.83,116.81,116.83,327900001.0
2007-07-19 12:01:00,116.825,116.84,116.82,116.84,340900000.0
2007-07-19 12:02:00,116.85,116.85,116.83,116.84,287300000.0
2007-07-19 12:03:00,116.83,116.83,116.825,116.83,377100000.0
2007-07-19 12:04:00,116.83,116.84,116.83,116.83,64700000.0
2007-07-19 12:05:00,116.83,116.83,116.82,116.83,153400000.0
2007-07-19 12:06:00,116.83,116.83,116.795,116.8,622999997.0
2007-07-19 12:07:00,116.8,116.81,116.79,116.79,1085100000.0
2007-07-19 12:08:00,116.8,116.81,116.79,116.81,770900000.0
2007-07-19 12:09:00,116.81,116.81,116.79,116.79,393800000.0
2007-07-19 12:10:00,116.79,116.8,116.78,116.79,181300000.0
2007-07-19 12:11:00,116.78,116.8,116.78,116.8,404300000.0
2007-07-19 12:12:00,116.8,116.8,116.78,116.8,329300000.0
2007-07-19 12:13:00,116.8,116.81,116.765,116.78,355600001.0
2007-07-19 12:14:00,116.77,116.795,116.77,116.79,341700005.0
2007-07-19 12:15:00,116.785,116.79,116.75,116.76,273900000.0
2007-07-19 12:16:00,116.76,116.76,116.72,116.72,466100000.0
2007-07-19 12:17:00,116.72,116.74,116.635,116.7,874200000.0
2007-07-19 12:18:00,116.7,116.74,116.7,116.74,708900000.0
2007-07-19 12:19:00,116.74,116.74,116.665,116.74,616100000.0
2007-07-19 12:20:00,116.74,116.75,116.74,116.74,304700000.0
2007-07-19 12:21:00,116.74,116.75,116.73,116.73,266700000.0
2007-07-19 12:22:00,116.73,116.75,116.73,116.74,289100000.0
2007-07-19 12:23:00,116.74,116.76,116.68,116.73,386300000.0
2007-07-19 12:24:00,116.73,116.73,116.7,116.71,355800000.0
2007-07-19 12:25:00,116.71,116.75,116.685,116.75,375900000.0
2007-07-19 12:26:00,116.76,116.82,116.74,116.8,1270700000.0
2007-07-19 12:27:00,116.8,116.8,116.75,116.755,376800000.0
2007-07-19 12:28:00,116.76,116.8,116.73,116.78,871900000.0
2007-07-19 12:29:00,116.78,116.79,116.77,116.79,358900000.0
2007-07-19 12:30:00,116.8,116.84,116.78,116.83,358400000.0
2007-07-19 12:31:00,116.83,116.87,116.82,116.835,1130800000.0
2007-07-19 12:32:00,116.85,116.86,116.82,116.84,254600000.0
2007-07-19 12:33:00,116.83,116.85,116.81,116.83,393900000.0
2007-07-19 12:34:00,116.83,116.83,116.795,116.83,753400000.0
2007-07-19 12:35:00,116.83,116.83,116.82,116.83,172100000.0
2007-07-19 12:36:00,116.82,116.83,116.81,116.82,56700000.0
2007-07-19 12:37:00,116.81,116.83,116.8,116.81,342300000.0
2007-07-19 12:38:00,116.81,116.82,116.76,116.76,357500000.0
2007-07-19 12:39:00,116.76,116.79,116.76,116.79,239200000.0
2007-07-19 12:40:00,116.79,116.8,116.76,116.795,290400000.0
2007-07-19 12:41:00,116.8,116.81,116.745,116.795,669000000.0
2007-07-19 12:42:00,116.8,116.8,116.765,116.78,510100000.0
2007-07-19 12:43:00,116.78,116.79,116.755,116.78,813999997.0
2007-07-19 12:44:00,116.78,116.79,116.76,116.77,807200000.0
2007-07-19 12:45:00,116.78,116.78,116.77,116.77,241200000.0
2007-07-19 12:46:00,116.77,116.77,116.76,116.77,284200000.0
2007-07-19 12:47:00,116.77,116.77,116.73,116.75,318800000.0
2007-07-19 12:48:00,116.75,116.78,116.75,116.76,356600000.0
2007-07-19 12:49:00,116.76,116.78,116.76,116.76,190400000.0
2007-07-19 12:50:00,116.77,116.81,116.76,116.8,427199998.0
2007-07-19 12:51:00,116.81,116.81,116.785,116.79,285600000.0
2007-07-19 12:52:00,116.79,116.8,116.775,116.79,347599998.0
2007-07-19 12:53:00,116.785,116.81,116.78,116.81,138100000.0
2007-07-19 12:54:00,116.81,116.84,116.81,116.84,266700000.0
2007-07-19 12:55:00,116.85,116.85,116.84,116.85,182100000.0
2007-07-19 12:56:00,116.85,116.87,116.85,116.87,406200000.0
2007-07-19 12:57:00,116.88,116.89,116.87,116.88,334300000.0
2007-07-19 12:58:00,116.88,116.89,116.855,116.87,703299996.0
2007-07-19 12:59:00,116.875,116.88,116.85,116.85,429700000.0
2007-07-19 13:00:00,116.85,116.87,116.85,116.86,551200000.0
2007-07-19 13:01:00,116.86,116.88,116.85,116.87,199700000.0
2007-07-19 13:02:00,116.88,116.89,116.87,116.88,414200000.0
2007-07-19 13:03:00,116.88,116.88,116.85,116.85,245100000.0
2007-07-19 13:04:00,116.845,116.86,116.84,116.85,292700000.0
2007-07-19 13:05:00,116.85,116.87,116.85,116.86,235500000.0
2007-07-19 13:06:00,116.86,116.87,116.85,116.87,417900000.0
2007-07-19 13:07:00,116.87,116.89,116.85,116.88,1596500000.0
2007-07-19 13:08:00,116.87,116.87,116.86,116.87,162200000.0
2007-07-19 13:09:00,116.87,116.89,116.85,116.89,414500000.0
2007-07-19 13:10:00,116.9,116.91,116.88,116.88,220300000.0
2007-07-19 13:11:00,116.89,116.89,116.87,116.87,389600000.0
2007-07-19 13:12:00,116.89,116.89,116.87,116.88,65700000.0
2007-07-19 13:13:00,116.88,116.89,116.86,116.865,398800000.0
2007-07-19 13:14:00,116.87,116.88,116.855,116.87,325800000.0
2007-07-19 13:15:00,116.86,116.87,116.86,116.87,571400000.0
2007-07-19 13:16:00,116.87,116.89,116.86,116.89,486500000.0
2007-07-19 13:17:00,116.89,116.89,116.875,116.88,293200000.0
2007-07-19 13:18:00,116.89,116.93,116.885,116.93,634100000.0
2007-07-19 13:19:00,116.93,116.94,116.93,116.93,161000000.0
2007-07-19 13:20:00,116.94,116.95,116.935,116.935,56800000.0
2007-07-19 13:21:00,116.95,117.0,116.94,117.0,1705200000.0
2007-07-19 13:22:00,116.99,117.01,116.97,116.985,1097400000.0
2007-07-19 13:23:00,116.985,117.0,116.98,116.98,427000000.0
2007-07-19 13:24:00,116.98,117.025,116.97,117.01,277200000.0
2007-07-19 13:25:00,117.02,117.04,117.01,117.03,671700000.0
2007-07-19 13:26:00,117.03,117.05,116.975,117.04,592100000.0
2007-07-19 13:27:00,117.04,117.05,117.04,117.04,329800000.0
2007-07-19 13:28:00,117.03,117.05,117.02,117.025,411900000.0
2007-07-19 13:29:00,117.03,117.04,117.02,117.04,245000000.0
2007-07-19 13:30:00,117.04,117.04,117.01,117.03,429000000.0
2007-07-19 13:31:00,117.025,117.03,116.985,117.0,557800000.0
2007-07-19 13:32:00,116.99,117.0,116.97,116.98,150300000.0
2007-07-19 13:33:00,116.98,116.98,116.955,116.97,469500000.0
2007-07-19 13:34:00,116.97,116.97,116.96,116.96,406000000.0
2007-07-19 13:35:00,116.96,116.96,116.95,116.95,181100000.0
2007-07-19 13:36:00,116.94,116.955,116.93,116.95,384900000.0
2007-07-19 13:37:00,116.95,116.95,116.93,116.93,355400000.0
2007-07-19 13:38:00,116.93,116.94,116.93,116.94,212200000.0
2007-07-19 13:39:00,116.94,116.95,116.93,116.93,399000000.0
2007-07-19 13:40:00,116.93,116.94,116.91,116.92,748599998.0
2007-07-19 13:41:00,116.92,116.94,116.91,116.94,619699999.0
2007-07-19 13:42:00,116.94,116.94,116.94,116.94,64800000.0
2007-07-19 13:43:00,116.94,116.94,116.925,116.94,100499999.0
2007-07-19 13:44:00,116.95,116.95,116.93,116.94,596600000.0
2007-07-19 13:45:00,116.94,116.965,116.94,116.96,564800000.0
2007-07-19 13:46:00,116.96,116.99,116.95,116.985,1139700000.0
2007-07-19 13:47:00,116.99,116.99,116.975,116.975,452400000.0
2007-07-19 13:48:00,116.98,116.98,116.935,116.935,518899999.0
2007-07-19 13:49:00,116.935,116.96,116.935,116.95,327299998.0
2007-07-19 13:50:00,116.95,116.95,116.95,116.95,106900000.0
2007-07-19 13:51:00,116.95,116.96,116.945,116.945,190700000.0
2007-07-19 13:52:00,116.95,116.97,116.93,116.97,747800000.0
2007-07-19 13:53:00,116.95,116.975,116.95,116.975,389300000.0
2007-07-19 13:54:00,116.975,116.985,116.975,116.985,92800000.0
2007-07-19 13:55:00,116.985,116.99,116.94,116.95,853999994.0
2007-07-19 13:56:00,116.96,116.99,116.955,116.955,1137500000.0
2007-07-19 13:57:00,116.96,116.96,116.94,116.95,913200000.0
2007-07-19 13:58:00,116.95,116.96,116.93,116.96,616400000.0
2007-07-19 13:59:00,116.96,116.96,116.95,116.95,46400000.0
2007-07-19 14:00:00,116.95,116.96,116.95,116.95,210400000.0
2007-07-19 14:01:00,116.96,116.96,116.95,116.95,237900000.0
2007-07-19 14:02:00,116.95,116.98,116.95,116.97,494800000.0
2007-07-19 14:03:00,116.97,116.97,116.96,116.96,423600000.0
2007-07-19 14:04:00,116.97,116.97,116.96,116.96,383000000.0
2007-07-19 14:05:00,116.96,116.97,116.955,116.955,397300000.0
2007-07-19 14:06:00,116.96,116.96,116.96,116.96,16800000.0
2007-07-19 14:07:00,116.96,116.96,116.95,116.95,45900000.0
2007-07-19 14:08:00,116.95,116.95,116.92,116.94,248500000.0
2007-07-19 14:09:00,116.905,116.95,116.885,116.925,713199999.0
2007-07-19 14:10:00,116.9,116.96,116.9,116.96,565200000.0
2007-07-19 14:11:00,116.96,116.96,116.93,116.94,833800000.0
2007-07-19 14:12:00,116.94,116.96,116.91,116.96,598300000.0
2007-07-19 14:13:00,116.96,116.97,116.955,116.97,150200000.0
2007-07-19 14:14:00,116.97,116.99,116.945,116.97,857800000.0
2007-07-19 14:15:00,116.97,117.0,116.97,116.98,604500000.0
2007-07-19 14:16:00,116.99,117.06,116.98,117.04,843600000.0
2007-07-19 14:17:00,117.04,117.04,117.02,117.03,199400000.0
2007-07-19 14:18:00,117.025,117.08,116.985,117.04,844400000.0
2007-07-19 14:19:00,117.04,117.06,117.03,117.055,378000000.0
2007-07-19 14:20:00,117.03,117.08,117.02,117.08,1715699999.0
2007-07-19 14:21:00,117.08,117.08,117.05,117.07,789300000.0
2007-07-19 14:22:00,117.07,117.08,117.04,117.07,329200000.0
2007-07-19 14:23:00,117.07,117.07,117.02,117.05,379300000.0
2007-07-19 14:24:00,117.05,117.05,117.02,117.02,136400000.0
2007-07-19 14:25:00,117.05,117.06,117.005,117.025,646499996.0
2007-07-19 14:26:00,117.04,117.06,117.02,117.05,622399999.0
2007-07-19 14:27:00,117.05,117.07,116.995,117.03,540700000.0
2007-07-19 14:28:00,116.995,117.04,116.965,116.97,1272199999.0
2007-07-19 14:29:00,116.945,116.98,116.865,116.905,239200000.0
2007-07-19 14:30:00,116.9,117.03,116.78,116.95,1302700002.0
2007-07-19 14:31:00,116.95,116.97,116.91,116.97,671900001.0
2007-07-19 14:32:00,116.96,117.01,116.95,117.0,290200000.0
2007-07-19 14:33:00,116.995,117.0,116.955,116.96,618300001.0
2007-07-19 14:34:00,116.96,117.02,116.945,116.99,1463799998.0
2007-07-19 14:35:00,116.985,117.0,116.96,116.98,906900000.0
2007-07-19 14:36:00,116.97,117.01,116.97,117.0,881000000.0
2007-07-19 14:37:00,117.0,117.01,116.99,117.0,1423000000.0
2007-07-19 14:38:00,117.0,117.04,116.99,117.04,628300000.0
2007-07-19 14:39:00,117.04,117.05,117.015,117.05,665299997.0
2007-07-19 14:40:00,117.04,117.06,117.03,117.04,499500000.0
2007-07-19 14:41:00,117.04,117.07,117.005,117.07,327600000.0
2007-07-19 14:42:00,117.09,117.14,117.09,117.09,422199996.0
2007-07-19 14:43:00,117.09,117.14,117.09,117.12,587999998.0
2007-07-19 14:44:00,117.12,117.225,117.12,117.205,911100001.0
2007-07-19 14:45:00,117.2,117.27,117.18,117.24,1048099998.0
2007-07-19 14:46:00,117.24,117.25,117.19,117.22,251299996.0
2007-07-19 14:47:00,117.22,117.23,117.18,117.2,463399999.0
2007-07-19 14:48:00,117.21,117.24,117.09,117.22,891300000.0
2007-07-19 14:49:00,117.22,117.23,117.21,117.23,366100000.0
2007-07-19 14:50:00,117.22,117.23,117.19,117.23,487000000.0
2007-07-19 14:51:00,117.23,117.23,117.19,117.22,351400000.0
2007-07-19 14:52:00,117.22,117.22,117.18,117.2,612399996.0
2007-07-19 14:53:00,117.205,117.22,117.15,117.22,818000000.0
2007-07-19 14:54:00,117.22,117.22,117.075,117.2,531500000.0
2007-07-19 14:55:00,117.19,117.19,117.16,117.19,304300000.0
2007-07-19 14:56:00,117.19,117.19,117.14,117.17,348100000.0
2007-07-19 14:57:00,117.16,117.17,117.145,117.145,165300000.0
2007-07-19 14:58:00,117.16,117.17,117.09,117.15,203100000.0
2007-07-19 14:59:00,117.15,117.16,117.12,117.15,642499994.0
2007-07-19 15:00:00,117.15,117.16,117.15,117.15,426199999.0
2007-07-19 15:01:00,117.16,117.16,117.115,117.125,430500000.0
2007-07-19 15:02:00,117.13,117.13,117.01,117.07,1184399999.0
2007-07-19 15:03:00,117.04,117.11,117.04,117.09,1086499998.0
2007-07-19 15:04:00,117.1,117.1,117.085,117.09,502999998.0
2007-07-19 15:05:00,117.08,117.11,117.01,117.1,352300000.0
2007-07-19 15:06:00,117.1,117.13,117.09,117.11,717200000.0
2007-07-19 15:07:00,117.11,117.16,117.11,117.15,1159499987.0
2007-07-19 15:08:00,117.15,117.17,117.15,117.17,596000000.0
2007-07-19 15:09:00,117.17,117.17,117.01,117.17,942799989.0
2007-07-19 15:10:00,117.17,117.17,117.16,117.17,376199997.0
2007-07-19 15:11:00,117.17,117.17,117.15,117.16,648299989.0
2007-07-19 15:12:00,117.16,117.16,117.01,117.16,585899999.0
2007-07-19 15:13:00,117.16,117.17,117.16,117.165,359499999.0
2007-07-19 15:14:00,117.17,117.17,117.16,117.17,261600000.0
2007-07-19 15:15:00,117.18,117.18,117.01,117.15,842299998.0
2007-07-19 15:16:00,117.15,117.16,117.15,117.16,168700000.0
2007-07-19 15:17:00,117.16,117.16,117.15,117.16,379500000.0
2007-07-19 15:18:00,117.16,117.16,117.145,117.16,529299995.0
2007-07-19 15:19:00,117.16,117.16,117.01,117.1,620299997.0
2007-07-19 15:20:00,117.1,117.14,117.01,117.11,656299996.0
2007-07-19 15:21:00,117.11,117.12,117.085,117.09,374999993.0
2007-07-19 15:22:00,117.08,117.09,117.01,117.06,523100000.0
2007-07-19 15:23:00,117.06,117.09,117.05,117.08,395400000.0
2007-07-19 15:24:00,117.065,117.08,116.995,117.05,937399998.0
2007-07-19 15:25:00,117.05,117.05,116.965,116.99,1280199997.0
2007-07-19 15:26:00,116.99,117.02,116.99,116.99,334200000.0
2007-07-19 15:27:00,117.0,117.02,117.0,117.01,715500000.0
2007-07-19 15:28:00,117.02,117.04,117.0,117.02,616300000.0
2007-07-19 15:29:00,117.02,117.02,116.965,116.98,668800000.0
2007-07-19 15:30:00,116.98,116.98,116.93,116.93,679399999.0
2007-07-19 15:31:00,116.94,116.99,116.94,116.96,564300000.0
2007-07-19 15:32:00,116.96,117.015,116.95,117.0,1322299999.0
2007-07-19 15:33:00,117.0,117.03,116.98,117.03,700299999.0
2007-07-19 15:34:00,117.03,117.055,117.015,117.045,532000000.0
2007-07-19 15:35:00,117.045,117.07,117.04,117.05,683000000.0
2007-07-19 15:36:00,117.05,117.065,117.04,117.05,640700000.0
2007-07-19 15:37:00,117.045,117.05,117.02,117.02,460800000.0
2007-07-19 15:38:00,117.02,117.03,116.99,117.0,642199999.0
2007-07-19 15:39:00,117.0,117.06,117.0,117.05,834499999.0
2007-07-19 15:40:00,117.05,117.07,117.04,117.06,210400000.0
2007-07-19 15:41:00,117.06,117.06,117.05,117.06,101000000.0
2007-07-19 15:42:00,117.06,117.06,117.04,117.06,93900000.0
2007-07-19 15:43:00,117.05,117.06,117.01,117.05,450699999.0
2007-07-19 15:44:00,117.04,117.06,116.985,117.04,655599995.0
2007-07-19 15:45:00,117.03,117.04,117.02,117.025,546500000.0
2007-07-19 15:46:00,117.03,117.05,117.02,117.03,437499996.0
2007-07-19 15:47:00,117.03,117.05,117.02,117.03,501900000.0
2007-07-19 15:48:00,117.02,117.03,117.01,117.03,373999997.0
2007-07-19 15:49:00,117.02,117.02,116.97,117.005,586499999.0
2007-07-19 15:50:00,117.005,117.01,116.945,116.985,1155499994.0
2007-07-19 15:51:00,116.985,116.99,116.95,116.98,689000000.0
2007-07-19 15:52:00,116.98,117.0,116.96,117.0,1102099999.0
2007-07-19 15:53:00,117.0,117.01,116.98,117.0,829599997.0
2007-07-19 15:54:00,117.0,117.01,116.98,116.98,221000000.0
2007-07-19 15:55:00,116.98,116.99,116.98,116.99,497200000.0
2007-07-19 15:56:00,116.99,116.99,116.985,116.985,358399998.0
2007-07-19 15:57:00,116.99,116.99,116.97,116.975,354300000.0
2007-07-19 15:58:00,116.975,117.02,116.97,117.02,508100000.0
2007-07-19 15:59:00,117.02,117.02,116.99,116.99,294900000.0
2007-07-19 16:00:00,116.99,117.0,116.96,116.97,652599997.0
2007-07-19 16:01:00,116.97,116.99,116.92,116.92,1156099995.0
2007-07-19 16:02:00,116.965,117.04,116.95,117.005,1353199990.0
2007-07-19 16:03:00,117.0,117.04,116.99,116.99,884700000.0
2007-07-19 16:04:00,117.005,117.02,116.99,117.02,420000000.0
2007-07-19 16:05:00,117.02,117.02,116.99,117.02,360900000.0
2007-07-19 16:06:00,117.02,117.03,117.01,117.02,416400000.0
2007-07-19 16:07:00,117.01,117.04,117.01,117.04,246700000.0
2007-07-19 16:08:00,117.035,117.04,117.0,117.04,568700000.0
2007-07-19 16:09:00,117.04,117.05,117.03,117.04,465700000.0
2007-07-19 16:10:00,117.05,117.09,117.01,117.06,852399997.0
2007-07-19 16:11:00,117.05,117.13,117.04,117.095,1072199994.0
2007-07-19 16:12:00,117.1,117.13,117.065,117.11,709900000.0
2007-07-19 16:13:00,117.105,117.12,117.055,117.09,508200000.0
2007-07-19 16:14:00,117.095,117.095,117.05,117.05,626800000.0
2007-07-19 16:15:00,117.08,117.12,117.05,117.09,541499999.0
2007-07-19 16:16:00,117.085,117.11,117.08,117.1,606699997.0
2007-07-19 16:17:00,117.11,117.11,117.095,117.1,150000000.0
2007-07-19 16:18:00,117.1,117.1,117.09,117.1,127500000.0
2007-07-19 16:19:00,117.1,117.11,117.08,117.08,84500000.0
2007-07-19 16:20:00,117.08,117.1,117.05,117.07,289099996.0
2007-07-19 16:21:00,117.08,117.08,116.98,117.03,666599995.0
2007-07-19 16:22:00,117.03,117.04,116.97,117.01,1159600000.0
2007-07-19 16:23:00,117.01,117.04,117.01,117.03,998700000.0
2007-07-19 16:24:00,117.03,117.05,117.03,117.03,243900000.0
2007-07-19 16:25:00,117.03,117.05,117.005,117.02,661499996.0
2007-07-19 16:26:00,117.01,117.02,116.98,117.0,102799999.0
2007-07-19 16:27:00,117.0,117.03,116.995,117.02,169400000.0
2007-07-19 16:28:00,117.02,117.04,117.02,117.03,209300000.0
2007-07-19 16:29:00,117.04,117.04,117.01,117.01,468200000.0
2007-07-19 16:30:00,117.03,117.03,116.96,116.99,734999999.0
2007-07-19 16:31:00,116.99,116.99,116.96,116.98,318000000.0
2007-07-19 16:32:00,116.98,116.99,116.96,116.99,257000000.0
2007-07-19 16:33:00,116.99,117.01,116.98,116.99,149899998.0
2007-07-19 16:34:00,116.99,117.02,116.98,117.02,807499997.0
2007-07-19 16:35:00,117.03,117.04,117.01,117.04,93500000.0
2007-07-19 16:36:00,117.03,117.13,117.03,117.11,872099999.0
2007-07-19 16:37:00,117.11,117.13,117.06,117.08,534899996.0
2007-07-19 16:38:00,117.08,117.09,117.045,117.08,343400000.0
2007-07-19 16:39:00,117.09,117.1,117.07,117.08,551399999.0
2007-07-19 16:40:00,117.08,117.12,117.08,117.1,270400000.0
2007-07-19 16:41:00,117.11,117.11,117.07,117.07,136400000.0
2007-07-19 16:42:00,117.07,117.08,117.07,117.08,607800000.0
2007-07-19 16:43:00,117.09,117.09,117.075,117.09,225700000.0
2007-07-19 16:44:00,117.1,117.11,117.09,117.1,256500000.0
2007-07-19 16:45:00,117.1,117.11,117.08,117.08,517500000.0
2007-07-19 16:46:00,117.08,117.1,117.04,117.05,668799999.0
2007-07-19 16:47:00,117.04,117.12,117.04,117.1,331300000.0
2007-07-19 16:48:00,117.1,117.12,117.09,117.09,247899998.0
2007-07-19 16:49:00,117.09,117.09,117.06,117.08,249700000.0
2007-07-19 16:50:00,117.07,117.08,117.04,117.06,436599998.0
2007-07-19 16:51:00,117.08,117.08,117.05,117.08,314299998.0
2007-07-19 16:52:00,117.07,117.1,117.05,117.08,578600000.0
2007-07-19 16:53:00,117.08,117.08,117.03,117.04,257700000.0
2007-07-19 16:54:00,117.04,117.05,117.02,117.045,446499998.0
2007-07-19 16:55:00,117.04,117.05,117.02,117.03,478399999.0
2007-07-19 16:56:00,117.03,117.04,117.0,117.01,493299996.0
2007-07-19 16:57:00,117.01,117.05,117.0,117.03,927699993.0
2007-07-19 16:58:00,117.03,117.08,117.015,117.08,472099998.0
2007-07-19 16:59:00,117.08,117.15,117.04,117.15,693699998.0
2007-07-19 17:00:00,117.15,117.17,117.08,117.09,1287799989.0
2007-07-19 17:01:00,117.09,117.13,117.08,117.08,339900000.0
2007-07-19 17:02:00,117.08,117.1,117.04,117.1,776999996.0
2007-07-19 17:03:00,117.1,117.1,116.995,117.03,680299997.0
2007-07-19 17:04:00,117.02,117.05,117.01,117.04,625599999.0
2007-07-19 17:05:00,117.04,117.05,116.995,117.03,379299999.0
2007-07-19 17:06:00,117.03,117.04,116.99,116.99,852499997.0
2007-07-19 17:07:00,116.99,117.0,116.97,116.98,861000000.0
2007-07-19 17:08:00,116.98,117.03,116.945,117.0,916200001.0
2007-07-19 17:09:00,116.99,117.01,116.98,117.0,242099997.0
2007-07-19 17:10:00,117.01,117.025,116.975,116.99,303000000.0
2007-07-19 17:11:00,117.01,117.02,116.99,117.02,131100000.0
2007-07-19 17:12:00,117.02,117.04,117.01,117.01,167400000.0
2007-07-19 17:13:00,117.01,117.07,117.01,117.035,417199999.0
2007-07-19 17:14:00,117.04,117.04,117.01,117.02,432000000.0
2007-07-19 17:15:00,117.02,117.04,117.0,117.015,478400000.0
2007-07-19 17:16:00,117.015,117.03,117.01,117.02,188100000.0
2007-07-19 17:17:00,117.02,117.03,117.015,117.03,95800000.0
2007-07-19 17:18:00,117.03,117.05,117.01,117.04,176300000.0
2007-07-19 17:19:00,117.04,117.05,117.0,117.02,245900000.0
2007-07-19 17:20:00,117.02,117.04,117.015,117.03,149700000.0
2007-07-19 17:21:00,117.02,117.04,117.02,117.04,195900000.0
2007-07-19 17:22:00,117.04,117.05,117.03,117.04,274800000.0
2007-07-19 17:23:00,117.04,117.04,117.025,117.03,95200000.0
2007-07-19 17:24:00,117.03,117.04,117.015,117.04,217999999.0
2007-07-19 17:25:00,117.04,117.04,117.01,117.04,434300000.0
2007-07-19 17:26:00,117.04,117.06,117.035,117.06,241600000.0
2007-07-19 17:27:00,117.06,117.07,117.045,117.045,356599997.0
2007-07-19 17:28:00,117.05,117.06,117.045,117.055,150100000.0
2007-07-19 17:29:00,117.055,117.06,117.04,117.06,489999999.0
2007-07-19 17:30:00,117.04,117.06,117.04,117.05,542899998.0
2007-07-19 17:31:00,117.05,117.05,117.025,117.025,317900000.0
2007-07-19 17:32:00,117.03,117.05,117.02,117.045,862899999.0
2007-07-19 17:33:00,117.04,117.08,117.03,117.08,588500000.0
2007-07-19 17:34:00,117.08,117.08,117.06,117.07,556099999.0
2007-07-19 17:35:00,117.055,117.07,117.04,117.045,621700000.0
2007-07-19 17:36:00,117.045,117.06,117.025,117.05,581399999.0
2007-07-19 17:37:00,117.05,117.07,117.03,117.07,779699998.0
2007-07-19 17:38:00,117.07,117.07,117.04,117.045,521299999.0
2007-07-19 17:39:00,117.045,117.05,117.02,117.04,838799999.0
2007-07-19 17:40:00,117.04,117.04,116.99,117.025,760799997.0
2007-07-19 17:41:00,117.03,117.055,116.99,116.995,1404999995.0
2007-07-19 17:42:00,117.0,117.03,116.955,117.0,788999991.0
2007-07-19 17:43:00,117.0,117.03,117.0,117.02,521199999.0
2007-07-19 17:44:00,117.01,117.02,116.96,116.995,600399994.0
2007-07-19 17:45:00,116.995,117.055,116.995,117.055,550899999.0
2007-07-19 17:46:00,117.06,117.06,117.04,117.055,445099995.0
2007-07-19 17:47:00,117.055,117.07,117.05,117.07,158900000.0
2007-07-19 17:48:00,117.06,117.06,117.04,117.05,377799999.0
2007-07-19 17:49:00,117.05,117.06,117.03,117.04,546299997.0
2007-07-19 17:50:00,117.06,117.08,117.05,117.08,548300000.0
2007-07-19 17:51:00,117.08,117.09,117.07,117.08,569999996.0
2007-07-19 17:52:00,117.07,117.1,117.07,117.1,476100000.0
2007-07-19 17:53:00,117.1,117.12,117.08,117.11,615799999.0
2007-07-19 17:54:00,117.105,117.11,117.08,117.08,240699999.0
2007-07-19 17:55:00,117.09,117.1,117.07,117.08,962099997.0
2007-07-19 17:56:00,117.08,117.11,117.07,117.11,737599998.0
2007-07-19 17:57:00,117.11,117.12,117.105,117.11,169199998.0
2007-07-19 17:58:00,117.1,117.14,117.1,117.14,404300000.0
2007-07-19 17:59:00,117.14,117.14,117.05,117.08,1156200000.0
2007-07-19 18:00:00,117.08,117.09,117.02,117.04,920100000.0
2007-07-19 18:01:00,117.04,117.08,117.04,117.06,960600000.0
2007-07-19 18:02:00,117.06,117.07,117.04,117.05,389100000.0
2007-07-19 18:03:00,117.04,117.05,117.005,117.05,428300000.0
2007-07-19 18:04:00,117.05,117.06,117.02,117.05,337000000.0
2007-07-19 18:05:00,117.04,117.05,117.02,117.05,414400000.0
2007-07-19 18:06:00,117.05,117.06,117.01,117.05,689299998.0
2007-07-19 18:07:00,117.05,117.05,117.04,117.04,92799998.0
2007-07-19 18:08:00,117.04,117.09,117.025,117.08,344199996.0
2007-07-19 18:09:00,117.08,117.1,117.075,117.1,804099991.0
2007-07-19 18:10:00,117.09,117.11,117.08,117.08,925599998.0
2007-07-19 18:11:00,117.08,117.09,117.055,117.09,563400000.0
2007-07-19 18:12:00,117.09,117.12,117.07,117.095,543599999.0
2007-07-19 18:13:00,117.095,117.11,117.095,117.11,55300000.0
2007-07-19 18:14:00,117.1,117.12,117.09,117.11,336400000.0
2007-07-19 18:15:00,117.12,117.14,117.11,117.13,385400000.0
2007-07-19 18:16:00,117.13,117.13,117.09,117.11,509000000.0
2007-07-19 18:17:00,117.11,117.11,117.07,117.085,887599993.0
2007-07-19 18:18:00,117.09,117.1,117.085,117.09,301199998.0
2007-07-19 18:19:00,117.09,117.1,117.09,117.09,152399998.0
2007-07-19 18:20:00,117.095,117.12,117.09,117.11,391200000.0
2007-07-19 18:21:00,117.11,117.11,117.06,117.06,351500000.0
2007-07-19 18:22:00,117.06,117.07,117.06,117.07,350799994.0
2007-07-19 18:23:00,117.07,117.07,117.015,117.015,452699994.0
2007-07-19 18:24:00,117.015,117.06,117.015,117.055,221100000.0
2007-07-19 18:25:00,117.055,117.065,117.03,117.06,273299999.0
2007-07-19 18:26:00,117.055,117.06,117.05,117.05,325700000.0
2007-07-19 18:27:00,117.05,117.05,117.05,117.05,117400000.0
2007-07-19 18:28:00,117.05,117.06,117.04,117.04,317300000.0
2007-07-19 18:29:00,117.04,117.06,117.03,117.05,218099998.0
2007-07-19 18:30:00,117.05,117.05,117.04,117.04,186099996.0
2007-07-19 18:31:00,117.04,117.04,117.03,117.04,106699999.0
2007-07-19 18:32:00,117.04,117.04,117.02,117.03,75100000.0
2007-07-19 18:33:00,117.04,117.04,117.03,117.03,126200000.0
2007-07-19 18:34:00,117.03,117.04,117.01,117.03,503799996.0
2007-07-19 18:35:00,117.02,117.03,117.01,117.03,221400000.0
2007-07-19 18:36:00,117.03,117.03,117.0,117.02,602799995.0
2007-07-19 18:37:00,117.02,117.02,117.0,117.01,253100000.0
2007-07-19 18:38:00,117.01,117.02,117.0,117.01,341999999.0
2007-07-19 18:39:00,117.02,117.02,116.97,116.99,570599995.0
2007-07-19 18:40:00,116.99,116.995,116.97,116.97,1026899999.0
2007-07-19 18:41:00,116.97,116.99,116.97,116.985,521000000.0
2007-07-19 18:42:00,117.0,117.0,116.98,116.99,351899997.0
2007-07-19 18:43:00,116.99,117.0,116.99,116.99,97800000.0
2007-07-19 18:44:00,117.0,117.03,117.0,117.025,222100000.0
2007-07-19 18:45:00,117.025,117.04,117.02,117.025,520099998.0
2007-07-19 18:46:00,117.03,117.03,117.01,117.01,111800000.0
2007-07-19 18:47:00,117.01,117.04,117.01,117.02,584299999.0
2007-07-19 18:48:00,117.04,117.07,117.02,117.05,219000000.0
2007-07-19 18:49:00,117.06,117.08,117.055,117.08,69100000.0
2007-07-19 18:50:00,117.08,117.09,117.07,117.09,126699999.0
2007-07-19 18:51:00,117.09,117.1,117.075,117.08,359399995.0
2007-07-19 18:52:00,117.08,117.09,117.065,117.065,163800000.0
2007-07-19 18:53:00,117.065,117.07,117.01,117.02,596999992.0
2007-07-19 18:54:00,117.02,117.06,116.995,117.0,288100000.0
2007-07-19 18:55:00,117.0,117.0,116.97,116.98,276999998.0
2007-07-19 18:56:00,116.98,116.99,116.93,116.94,758699998.0
2007-07-19 18:57:00,116.94,116.99,116.94,116.97,1062999999.0
2007-07-19 18:58:00,116.97,116.97,116.96,116.97,342700000.0
2007-07-19 18:59:00,116.97,116.98,116.94,116.98,131300000.0
2007-07-19 19:00:00,116.98,116.99,116.97,116.98,489499998.0
2007-07-19 19:01:00,116.97,116.99,116.97,116.98,390000000.0
2007-07-19 19:02:00,116.98,117.0,116.98,116.99,275000000.0
2007-07-19 19:03:00,116.99,116.99,116.95,116.95,844599999.0
2007-07-19 19:04:00,116.95,116.97,116.93,116.94,521300000.0
2007-07-19 19:05:00,116.94,116.96,116.94,116.95,266300000.0
2007-07-19 19:06:00,116.95,116.97,116.95,116.97,131599999.0
2007-07-19 19:07:00,116.96,116.99,116.96,116.99,497300000.0
2007-07-19 19:08:00,116.99,116.99,116.965,116.98,503600003.0
2007-07-19 19:09:00,116.99,116.99,116.965,116.99,468400001.0
2007-07-19 19:10:00,116.99,116.99,116.98,116.98,528000000.0
2007-07-19 19:11:00,116.98,116.98,116.97,116.975,356899999.0
2007-07-19 19:12:00,116.975,116.98,116.95,116.96,431200000.0
2007-07-19 19:13:00,116.965,116.98,116.96,116.97,332300000.0
2007-07-19 19:14:00,116.97,116.98,116.97,116.975,98500000.0
2007-07-19 19:15:00,116.97,116.97,116.93,116.93,257000000.0
2007-07-19 19:16:00,116.93,116.96,116.93,116.96,310200000.0
2007-07-19 19:17:00,116.96,116.98,116.96,116.98,100700000.0
2007-07-19 19:18:00,116.97,116.99,116.97,116.98,378400000.0
2007-07-19 19:19:00,116.98,116.99,116.94,116.965,1129600000.0
2007-07-19 19:20:00,116.96,116.98,116.95,116.98,465400000.0
2007-07-19 19:21:00,116.975,117.01,116.96,116.99,677200000.0
2007-07-19 19:22:00,116.99,116.99,116.965,116.98,404200000.0
2007-07-19 19:23:00,116.98,116.98,116.98,116.98,29400000.0
2007-07-19 19:24:00,116.98,116.98,116.97,116.97,53900000.0
2007-07-19 19:25:00,116.99,116.99,116.98,116.98,35800000.0
2007-07-19 19:26:00,116.99,116.99,116.99,116.99,25600000.0
2007-07-19 19:27:00,117.0,117.0,116.985,116.985,301999996.0
2007-07-19 19:28:00,116.985,117.03,116.985,117.01,441500000.0
2007-07-19 19:29:00,117.01,117.01,117.0,117.01,201800000.0
2007-07-19 19:30:00,117.01,117.01,117.0,117.01,130100000.0
2007-07-19 19:31:00,117.01,117.03,117.01,117.02,282100000.0
2007-07-19 19:32:00,117.02,117.02,117.02,117.02,49100000.0
2007-07-19 19:33:00,117.02,117.03,117.01,117.025,184599998.0
2007-07-19 19:34:00,117.025,117.03,117.02,117.03,57999999.0
2007-07-19 19:35:00,117.02,117.03,117.02,117.03,32500000.0
2007-07-19 19:36:00,117.03,117.05,117.03,117.03,201599999.0
2007-07-19 19:37:00,117.03,117.05,117.03,117.04,266600000.0
2007-07-19 19:38:00,117.04,117.07,117.04,117.07,304200000.0
2007-07-19 19:39:00,117.065,117.08,117.065,117.07,443300000.0
2007-07-19 19:40:00,117.07,117.08,117.07,117.07,88900000.0
2007-07-19 19:41:00,117.07,117.08,117.05,117.08,23900000.0
2007-07-19 19:42:00,117.09,117.105,117.08,117.09,796299996.0
2007-07-19 19:43:00,117.09,117.13,117.085,117.12,693800000.0
2007-07-19 19:44:00,117.12,117.12,117.08,117.09,288200000.0
2007-07-19 19:45:00,117.09,117.09,117.09,117.09,46000000.0
2007-07-19 19:46:00,117.085,117.085,117.07,117.08,167400000.0
2007-07-19 19:47:00,117.08,117.1,117.05,117.09,416900000.0
2007-07-19 19:48:00,117.08,117.09,117.08,117.085,179000000.0
2007-07-19 19:49:00,117.085,117.085,117.07,117.07,414800000.0
2007-07-19 19:50:00,117.07,117.07,117.055,117.07,297600002.0
2007-07-19 19:51:00,117.07,117.08,117.06,117.07,153500000.0
2007-07-19 19:52:00,117.07,117.07,117.06,117.06,345200000.0
2007-07-19 19:53:00,117.06,117.06,117.06,117.06,46100000.0
2007-07-19 19:54:00,117.06,117.07,117.06,117.07,126500000.0
2007-07-19 19:55:00,117.07,117.08,117.07,117.07,306800000.0
2007-07-19 19:56:00,117.07,117.1,117.06,117.06,498100000.0
2007-07-19 19:57:00,117.06,117.07,117.045,117.06,683999999.0
2007-07-19 19:58:00,117.07,117.07,117.06,117.07,465900000.0
2007-07-19 19:59:00,117.07,117.08,117.05,117.06,497100000.0
2007-07-19 20:00:00,117.05,117.06,117.0,117.04,519499999.0
2007-07-19 20:01:00,117.04,117.05,117.02,117.04,244500000.0
2007-07-19 20:02:00,117.04,117.04,117.01,117.03,500200000.0
2007-07-19 20:03:00,117.025,117.04,117.015,117.02,531200001.0
2007-07-19 20:04:00,117.02,117.02,116.995,117.01,538700001.0
2007-07-19 20:05:00,117.01,117.02,116.99,116.99,450900000.0
2007-07-19 20:06:00,117.0,117.02,116.99,117.01,400400000.0
2007-07-19 20:07:00,117.01,117.02,116.97,117.01,582500000.0
2007-07-19 20:08:00,117.01,117.04,117.01,117.04,328399998.0
2007-07-19 20:09:00,117.03,117.05,117.03,117.05,357799998.0
2007-07-19 20:10:00,117.045,117.05,117.03,117.03,278300000.0
2007-07-19 20:11:00,117.03,117.04,117.03,117.04,129500000.0
2007-07-19 20:12:00,117.03,117.03,117.02,117.03,427900000.0
2007-07-19 20:13:00,117.03,117.03,116.965,116.98,528800000.0
2007-07-19 20:14:00,116.98,117.01,116.98,117.01,798699999.0
2007-07-19 20:15:00,117.01,117.01,116.98,117.0,120600000.0
2007-07-19 20:16:00,117.01,117.01,116.99,117.0,200899999.0
2007-07-19 20:17:00,117.01,117.01,116.99,117.0,285099997.0
2007-07-19 20:18:00,117.0,117.0,116.97,116.97,268900000.0
2007-07-19 20:19:00,116.97,116.99,116.95,116.96,134100000.0
2007-07-19 20:20:00,116.99,116.995,116.945,116.995,384800000.0
2007-07-19 20:21:00,116.99,116.99,116.97,116.975,382899996.0
2007-07-19 20:22:00,116.98,116.995,116.98,116.985,289099998.0
2007-07-19 20:23:00,116.985,116.995,116.985,116.995,155699999.0
2007-07-19 20:24:00,116.995,117.0,116.98,116.98,209900000.0
2007-07-19 20:25:00,116.98,116.98,116.95,116.97,392500000.0
2007-07-19 20:26:00,116.97,117.05,116.97,117.05,811799993.0
2007-07-19 20:27:00,117.06,117.07,117.03,117.04,803399999.0
2007-07-19 20:28:00,117.05,117.06,117.02,117.03,848800000.0
2007-07-19 20:29:00,117.02,117.03,116.995,117.02,705300000.0
2007-07-19 20:30:00,117.03,117.04,117.0,117.03,594700001.0
2007-07-19 20:31:00,117.03,117.05,117.02,117.05,977899998.0
2007-07-19 20:32:00,117.035,117.05,117.03,117.05,107500000.0
2007-07-19 20:33:00,117.05,117.05,117.03,117.04,657200000.0
2007-07-19 20:34:00,117.03,117.03,117.02,117.03,60700000.0
2007-07-19 20:35:00,117.03,117.03,117.02,117.02,66400000.0
2007-07-19 20:36:00,117.02,117.03,117.02,117.03,176300000.0
2007-07-19 20:37:00,117.03,117.05,117.03,117.05,298699999.0
2007-07-19 20:38:00,117.04,117.06,117.04,117.06,137300000.0
2007-07-19 20:39:00,117.06,117.06,117.05,117.05,66800000.0
2007-07-19 20:40:00,117.05,117.07,117.05,117.06,436300000.0
2007-07-19 20:41:00,117.07,117.07,117.03,117.05,407599998.0
2007-07-19 20:42:00,117.05,117.06,117.04,117.05,435100000.0
2007-07-19 20:43:00,117.06,117.06,117.04,117.04,348599999.0
2007-07-19 20:44:00,117.04,117.05,117.04,117.05,447899999.0
2007-07-19 20:45:00,117.05,117.05,117.05,117.05,242799997.0
2007-07-19 20:46:00,117.05,117.05,117.05,117.05,111200000.0
2007-07-19 20:47:00,117.045,117.045,117.005,117.02,350200002.0
2007-07-19 20:48:00,117.02,117.02,116.965,117.0,595699994.0
2007-07-19 20:49:00,117.0,117.01,116.965,117.0,263000001.0
2007-07-19 20:50:00,117.0,117.01,116.98,117.0,186099998.0
2007-07-19 20:52:00,117.0,117.01,117.0,117.005,141300000.0
2007-07-19 20:53:00,117.01,117.01,117.01,117.01,20700000.0
2007-07-19 20:54:00,117.01,117.015,117.0,117.015,369799999.0
2007-07-19 20:55:00,117.015,117.02,117.0,117.0,481200000.0
2007-07-19 20:56:00,117.0,117.0,116.98,116.985,114100000.0
2007-07-19 20:57:00,116.99,117.005,116.98,116.985,373199999.0
2007-07-19 20:58:00,116.99,117.0,116.98,117.0,206099995.0
2007-07-19 20:59:00,117.0,117.01,117.0,117.0,162100000.0
2007-07-19 21:00:00,117.01,117.01,116.955,116.955,631399995.0
2007-07-19 21:01:00,116.955,117.02,116.955,117.01,261800000.0
2007-07-19 21:02:00,117.01,117.01,116.98,117.01,100200000.0
2007-07-19 21:03:00,117.01,117.01,116.98,116.98,313900000.0
2007-07-19 21:04:00,117.0,117.0,116.97,116.97,53900000.0
2007-07-19 21:05:00,117.0,117.01,116.96,117.01,631799991.0
2007-07-19 21:06:00,117.01,117.01,117.0,117.0,94999998.0
2007-07-19 21:07:00,117.01,117.03,116.98,117.015,166400000.0
2007-07-19 21:08:00,117.015,117.015,117.015,117.015,27000000.0
2007-07-19 21:09:00,117.02,117.02,117.02,117.02,19200000.0
2007-07-19 21:10:00,117.02,117.02,116.99,117.01,106000000.0
2007-07-19 21:11:00,117.01,117.02,116.98,117.02,177700000.0
2007-07-19 21:12:00,117.02,117.02,117.02,117.02,89600000.0
2007-07-19 21:13:00,117.02,117.02,117.01,117.02,133600000.0
2007-07-19 21:14:00,117.01,117.01,117.01,117.01,75700000.0
2007-07-19 21:15:00,117.01,117.01,117.0,117.0,32800000.0
2007-07-19 21:16:00,117.0,117.01,116.99,117.0,339400000.0
2007-07-19 21:17:00,116.99,117.01,116.99,117.0,304500000.0
2007-07-19 21:18:00,117.01,117.02,116.99,117.0,362300000.0
2007-07-19 21:19:00,117.0,117.01,116.99,117.0,203800000.0
2007-07-19 21:20:00,117.0,117.0,116.99,116.995,141900000.0
2007-07-19 21:21:00,117.01,117.01,117.01,117.01,136200000.0
2007-07-19 21:22:00,117.01,117.01,117.01,117.01,53800000.0
2007-07-19 21:23:00,117.02,117.02,117.01,117.01,50599999.0
2007-07-19 21:24:00,117.02,117.02,117.01,117.01,287100000.0
2007-07-19 21:25:00,117.01,117.01,117.01,117.01,212000000.0
2007-07-19 21:26:00,117.01,117.02,116.995,117.0,396299999.0
2007-07-19 21:27:00,117.01,117.01,116.99,116.99,264699997.0
2007-07-19 21:28:00,117.0,117.01,116.99,117.01,160200000.0
2007-07-19 21:29:00,117.01,117.02,117.005,117.02,106300000.0
2007-07-19 21:30:00,117.02,117.02,117.01,117.02,49400000.0
2007-07-19 21:31:00,117.01,117.03,117.01,117.02,96100000.0
2007-07-19 21:32:00,117.01,117.03,117.01,117.03,334300000.0
2007-07-19 21:33:00,117.03,117.03,117.02,117.02,151500000.0
2007-07-19 21:34:00,117.02,117.03,117.005,117.02,413500003.0
2007-07-19 21:35:00,117.02,117.02,117.02,117.02,227200000.0
2007-07-19 21:36:00,117.0,117.01,116.99,116.99,253899998.0
2007-07-19 21:37:00,116.98,117.0,116.975,116.99,417999998.0
2007-07-19 21:38:00,116.99,116.99,116.98,116.98,394400000.0
2007-07-19 21:39:00,116.98,116.98,116.97,116.98,134400000.0
2007-07-19 21:40:00,116.98,116.99,116.98,116.985,356600000.0
2007-07-19 21:41:00,116.99,117.02,116.98,117.01,838600000.0
2007-07-19 21:42:00,117.01,117.01,117.0,117.01,344800000.0
2007-07-19 21:43:00,117.005,117.01,117.0,117.0,211300000.0
2007-07-19 21:44:00,117.005,117.01,117.005,117.01,103000000.0
2007-07-19 21:45:00,117.005,117.02,117.005,117.02,577100000.0
2007-07-19 21:46:00,117.02,117.02,117.0,117.01,163400000.0
2007-07-19 21:47:00,117.0,117.01,116.98,117.0,428499999.0
2007-07-19 21:48:00,117.005,117.01,117.0,117.0,276500000.0
2007-07-19 21:49:00,117.0,117.02,116.99,117.02,467299999.0
2007-07-19 21:50:00,117.02,117.03,117.02,117.02,426800000.0
2007-07-19 21:51:00,117.02,117.03,117.02,117.03,131800000.0
2007-07-19 21:52:00,117.02,117.03,117.02,117.03,139400000.0
2007-07-19 21:53:00,117.03,117.05,117.02,117.05,459300000.0
2007-07-19 21:54:00,117.05,117.06,117.03,117.03,375600000.0
2007-07-19 21:55:00,117.03,117.03,117.03,117.03,115500000.0
2007-07-19 21:56:00,117.03,117.04,117.02,117.04,581199993.0
2007-07-19 21:57:00,117.04,117.04,117.02,117.02,98900000.0
2007-07-19 21:58:00,117.02,117.03,117.02,117.03,96900000.0
2007-07-19 21:59:00,117.03,117.03,117.02,117.03,127100000.0
2007-07-19 22:00:00,117.03,117.06,117.03,117.04,85200000.0
2007-07-19 22:01:00,117.035,117.06,117.035,117.04,65399998.0
2007-07-19 22:02:00,117.04,117.04,117.015,117.03,39900000.0
2007-07-19 22:03:00,117.03,117.04,117.015,117.04,35100000.0
2007-07-19 22:04:00,117.04,117.04,117.015,117.03,103500000.0
2007-07-19 22:05:00,117.04,117.04,117.04,117.04,10300000.0
2007-07-19 22:06:00,117.03,117.03,117.015,117.03,23900000.0
2007-07-19 22:07:00,117.03,117.07,117.03,117.05,180700000.0
2007-07-19 22:08:00,117.06,117.06,117.04,117.06,97899999.0
2007-07-19 22:09:00,117.05,117.07,117.035,117.05,331700002.0
2007-07-19 22:10:00,117.035,117.05,117.035,117.04,23900000.0
2007-07-19 22:11:00,117.03,117.04,117.005,117.02,291299991.0
2007-07-19 22:12:00,117.01,117.05,117.01,117.03,258599993.0
2007-07-19 22:13:00,117.04,117.04,117.02,117.03,58400001.0
2007-07-19 22:14:00,117.03,117.04,117.02,117.025,226500004.0
2007-07-19 22:15:00,117.025,117.07,117.025,117.06,69900001.0
2007-07-19 22:16:00,117.06,117.06,117.05,117.06,173799998.0
2007-07-19 22:17:00,117.06,117.06,117.035,117.06,90400002.0
2007-07-19 22:18:00,117.06,117.06,117.045,117.06,17500000.0
2007-07-19 22:19:00,117.05,117.05,117.05,117.05,10100000.0
2007-07-19 22:22:00,117.06,117.06,117.04,117.04,89699999.0
2007-07-19 22:23:00,117.04,117.05,117.04,117.04,111299998.0
2007-07-19 22:24:00,117.05,117.05,117.04,117.04,101799998.0
2007-07-19 22:25:00,117.04,117.05,117.02,117.03,84100000.0
2007-07-19 22:26:00,117.03,117.03,117.01,117.03,55299998.0
2007-07-19 22:27:00,117.03,117.03,117.005,117.005,163699998.0
2007-07-19 22:28:00,117.02,117.02,117.005,117.02,153400001.0
2007-07-19 22:29:00,117.01,117.02,117.01,117.01,64500000.0
2007-07-19 22:30:00,117.01,117.03,117.01,117.02,74800000.0
2007-07-19 22:31:00,117.005,117.03,117.0,117.0,188500000.0
2007-07-19 22:32:00,117.0,117.0,117.0,117.0,25600000.0
2007-07-19 22:33:00,117.0,117.0,116.96,116.96,135700000.0
2007-07-19 22:34:00,116.96,116.98,116.96,116.97,63200000.0
2007-07-19 22:35:00,116.96,116.97,116.96,116.97,26300000.0
2007-07-19 22:36:00,116.97,116.98,116.96,116.97,79200000.0
2007-07-19 22:37:00,116.97,116.97,116.96,116.96,161399996.0
2007-07-19 22:38:00,116.97,116.97,116.96,116.96,177499999.0
2007-07-19 22:39:00,116.96,116.97,116.96,116.97,157100000.0
2007-07-19 22:40:00,116.97,116.98,116.965,116.98,183400000.0
2007-07-19 22:41:00,116.98,116.99,116.965,116.99,261100002.0
2007-07-19 22:42:00,116.98,116.98,116.94,116.97,367899998.0
2007-07-19 22:43:00,116.97,116.97,116.96,116.97,101400000.0
2007-07-19 22:44:00,116.97,116.97,116.96,116.96,35100000.0
2007-07-19 22:45:00,116.95,116.97,116.945,116.96,51200000.0
2007-07-19 22:46:00,116.95,116.97,116.95,116.97,140200001.0
2007-07-19 22:47:00,116.97,116.97,116.96,116.97,33300000.0
2007-07-19 22:48:00,116.97,116.97,116.95,116.95,127400000.0
2007-07-19 22:49:00,116.935,116.96,116.935,116.96,48700000.0
2007-07-19 22:50:00,116.96,116.96,116.95,116.95,55100000.0
2007-07-19 22:51:00,116.95,116.95,116.95,116.95,28800000.0
2007-07-19 22:52:00,116.95,116.95,116.935,116.95,76700000.0
2007-07-19 22:53:00,116.94,116.96,116.92,116.95,110700000.0
2007-07-19 22:54:00,116.95,116.96,116.94,116.945,242499996.0
2007-07-19 22:55:00,116.96,116.97,116.945,116.96,181500000.0
2007-07-19 22:56:00,116.96,116.97,116.95,116.96,120000001.0
2007-07-19 22:57:00,116.95,116.96,116.94,116.95,247199997.0
2007-07-19 22:58:00,116.95,116.95,116.94,116.95,312899993.0
2007-07-19 22:59:00,116.95,116.96,116.895,116.91,137100001.0
2007-07-19 23:00:00,116.95,116.95,116.905,116.93,105000000.0
2007-07-19 23:01:00,116.93,116.94,116.93,116.94,57400000.0
2007-07-19 23:02:00,116.94,116.96,116.94,116.96,57400000.0
2007-07-19 23:03:00,116.94,116.95,116.94,116.95,41000000.0
2007-07-19 23:04:00,116.96,116.96,116.93,116.94,22800000.0
2007-07-19 23:05:00,116.93,116.93,116.91,116.92,39200000.0
2007-07-19 23:06:00,116.93,116.94,116.93,116.94,9800000.0
2007-07-19 23:07:00,116.93,116.93,116.92,116.92,9800000.0
2007-07-19 23:08:00,116.92,116.92,116.905,116.905,6800000.0
2007-07-19 23:09:00,116.935,116.94,116.93,116.94,30200000.0
2007-07-19 23:10:00,116.95,116.97,116.93,116.95,116000000.0
2007-07-19 23:11:00,116.96,116.96,116.96,116.96,44000000.0
2007-07-19 23:12:00,116.96,116.98,116.96,116.98,47800000.0
2007-07-19 23:13:00,116.98,116.99,116.98,116.98,75900000.0
2007-07-19 23:14:00,116.98,117.02,116.97,117.02,462700011.0
2007-07-19 23:15:00,117.01,117.02,117.01,117.02,80600001.0
2007-07-19 23:16:00,117.01,117.01,116.98,116.98,97800001.0
2007-07-19 23:17:00,116.98,116.98,116.93,116.94,149300000.0
2007-07-19 23:18:00,116.95,116.97,116.91,116.94,282200000.0
2007-07-19 23:19:00,116.94,116.95,116.92,116.93,244000002.0
2007-07-19 23:20:00,116.93,116.97,116.93,116.96,182900005.0
2007-07-19 23:21:00,116.96,116.96,116.93,116.93,277200008.0
2007-07-19 23:22:00,116.93,116.955,116.93,116.955,292100010.0
2007-07-19 23:23:00,116.955,116.955,116.94,116.94,42000000.0
2007-07-19 23:24:00,116.935,116.95,116.93,116.95,76600001.0
2007-07-19 23:25:00,116.95,116.96,116.95,116.96,108400001.0
2007-07-19 23:26:00,116.96,116.96,116.96,116.96,108700000.0
2007-07-19 23:27:00,116.96,116.965,116.96,116.96,80100000.0
2007-07-19 23:28:00,116.96,116.97,116.945,116.95,312700004.0
2007-07-19 23:29:00,116.95,116.97,116.93,116.95,154600004.0
2007-07-19 23:30:00,116.95,116.95,116.92,116.94,107900000.0
2007-07-19 23:31:00,116.93,116.935,116.91,116.93,239600002.0
2007-07-19 23:32:00,116.925,116.95,116.925,116.93,102400000.0
2007-07-19 23:33:00,116.93,116.93,116.93,116.93,8800000.0
2007-07-19 23:34:00,116.93,116.93,116.93,116.93,3200000.0
2007-07-19 23:35:00,116.92,116.93,116.92,116.93,18600000.0
2007-07-19 23:36:00,116.93,116.93,116.93,116.93,3200000.0
2007-07-19 23:37:00,116.93,116.93,116.93,116.93,20800000.0
2007-07-19 23:38:00,116.93,116.93,116.92,116.92,24800000.0
2007-07-19 23:39:00,116.92,116.92,116.92,116.92,36000000.0
2007-07-19 23:40:00,116.92,116.92,116.905,116.92,39900000.0
2007-07-19 23:41:00,116.92,116.92,116.91,116.91,32700000.0
2007-07-19 23:42:00,116.91,116.91,116.91,116.91,28600000.0
2007-07-19 23:43:00,116.91,116.94,116.91,116.94,65200000.0
2007-07-19 23:44:00,116.93,116.93,116.93,116.93,7200000.0
2007-07-19 23:45:00,116.935,116.95,116.935,116.95,46000000.0
2007-07-19 23:46:00,116.95,116.95,116.95,116.95,4800000.0
2007-07-19 23:47:00,116.95,116.95,116.95,116.95,27200000.0
2007-07-19 23:48:00,116.97,116.99,116.925,116.97,338700001.0
2007-07-19 23:49:00,116.96,116.96,116.955,116.96,77600002.0
2007-07-19 23:50:00,116.96,116.96,116.96,116.96,11400000.0
2007-07-19 23:51:00,116.96,116.96,116.94,116.95,101900001.0
2007-07-19 23:53:00,116.96,116.965,116.94,116.96,132400004.0
2007-07-19 23:55:00,116.96,116.96,116.96,116.96,19600000.0
2007-07-19 23:56:00,116.965,116.99,116.965,116.97,51900000.0
2007-07-19 23:57:00,116.95,116.99,116.95,116.99,15100000.0
2007-07-19 23:58:00,116.99,116.99,116.98,116.98,4800000.0
2007-07-19 23:59:00,116.98,116.98,116.98,116.98,1600000.0
2007-07-20 00:00:00,116.99,116.99,116.975,116.99,44800000.0
2007-07-20 00:01:00,116.99,117.0,116.96,116.96,161000003.0
2007-07-20 00:02:00,116.97,116.97,116.97,116.97,33600000.0
2007-07-20 00:03:00,116.97,116.97,116.97,116.97,25400000.0
2007-07-20 00:04:00,116.97,116.97,116.965,116.965,26600001.0
2007-07-20 00:05:00,116.97,116.99,116.96,116.99,186700002.0
2007-07-20 00:06:00,116.99,116.99,116.98,116.99,125700001.0
2007-07-20 00:07:00,116.99,117.01,116.975,117.01,171000002.0
2007-07-20 00:08:00,117.01,117.01,117.0,117.0,43500001.0
2007-07-20 00:09:00,117.005,117.01,117.0,117.01,63300001.0
2007-07-20 00:10:00,117.01,117.01,117.01,117.01,3200000.0
2007-07-20 00:11:00,117.01,117.01,117.0,117.0,37700001.0
2007-07-20 00:12:00,117.01,117.01,117.01,117.01,1600000.0
2007-07-20 00:13:00,117.01,117.01,117.01,117.01,3200000.0
2007-07-20 00:14:00,117.01,117.01,116.99,117.01,56200002.0
2007-07-20 00:15:00,117.01,117.01,117.01,117.01,9600000.0
2007-07-20 00:16:00,117.01,117.01,116.99,116.99,89500000.0
2007-07-20 00:17:00,117.0,117.0,116.96,116.96,181300003.0
2007-07-20 00:18:00,116.98,116.98,116.96,116.97,34500001.0
2007-07-20 00:19:00,116.97,116.98,116.965,116.97,49700000.0
2007-07-20 00:20:00,116.95,116.98,116.95,116.98,172400002.0
2007-07-20 00:21:00,116.98,116.98,116.97,116.98,37700001.0
2007-07-20 00:22:00,116.98,116.99,116.96,116.99,29800000.0
2007-07-20 00:23:00,116.99,117.0,116.99,117.0,94600000.0
2007-07-20 00:24:00,117.0,117.01,116.98,116.99,174600001.0
2007-07-20 00:25:00,116.98,116.99,116.98,116.98,25200000.0
2007-07-20 00:26:00,116.98,117.0,116.98,116.99,102600000.0
2007-07-20 00:27:00,116.99,117.015,116.98,117.015,141799998.0
2007-07-20 00:28:00,117.02,117.03,117.02,117.02,97100001.0
2007-07-20 00:29:00,117.03,117.03,117.03,117.03,9500000.0
2007-07-20 00:30:00,117.03,117.03,117.03,117.03,12800000.0
2007-07-20 00:31:00,117.03,117.03,117.02,117.02,51400000.0
2007-07-20 00:32:00,117.02,117.03,117.015,117.03,47100000.0
2007-07-20 00:33:00,117.03,117.03,117.03,117.03,5600000.0
2007-07-20 00:34:00,117.03,117.04,117.025,117.03,64700000.0
2007-07-20 00:35:00,117.03,117.04,117.03,117.04,12800000.0
2007-07-20 00:36:00,117.04,117.04,117.04,117.04,12800000.0
2007-07-20 00:37:00,117.03,117.03,117.005,117.02,89900002.0
2007-07-20 00:38:00,117.02,117.03,117.02,117.03,159200004.0
2007-07-20 00:39:00,117.03,117.04,117.03,117.03,74500002.0
2007-07-20 00:40:00,117.03,117.03,117.03,117.03,46400000.0
2007-07-20 00:41:00,117.03,117.03,117.03,117.03,22400000.0
2007-07-20 00:42:00,117.03,117.03,117.02,117.02,61600000.0
2007-07-20 00:43:00,117.02,117.02,116.995,117.0,113400000.0
2007-07-20 00:44:00,117.0,117.0,117.0,117.0,44800000.0
2007-07-20 00:45:00,117.0,117.01,117.0,117.01,37800000.0
2007-07-20 00:46:00,117.01,117.01,117.0,117.01,57600000.0
2007-07-20 00:47:00,117.01,117.01,116.985,116.99,126999997.0
2007-07-20 00:48:00,117.0,117.01,117.0,117.0,56000000.0
2007-07-20 00:49:00,117.0,117.0,116.97,116.97,144399999.0
2007-07-20 00:50:00,116.98,117.02,116.98,117.02,146300000.0
2007-07-20 00:51:00,117.01,117.05,117.0,117.05,111199999.0
2007-07-20 00:52:00,117.04,117.04,117.02,117.02,145600000.0
2007-07-20 00:53:00,117.02,117.03,117.015,117.03,44900000.0
2007-07-20 00:54:00,117.03,117.04,117.025,117.04,166400002.0
2007-07-20 00:55:00,117.04,117.06,117.04,117.05,167699999.0
2007-07-20 00:56:00,117.05,117.05,117.0,117.04,454099999.0
2007-07-20 00:57:00,117.04,117.04,117.03,117.04,45600000.0
2007-07-20 00:58:00,117.03,117.03,117.01,117.02,45600000.0
2007-07-20 00:59:00,117.01,117.02,117.01,117.02,29600000.0
2007-07-20 01:00:00,117.02,117.02,117.015,117.015,75800000.0
2007-07-20 01:01:00,117.015,117.02,117.01,117.02,175099996.0
2007-07-20 01:02:00,117.02,117.04,117.01,117.04,106600003.0
2007-07-20 01:03:00,117.04,117.04,117.01,117.03,171000002.0
2007-07-20 01:04:00,117.03,117.03,117.03,117.03,8700000.0
2007-07-20 01:05:00,117.03,117.05,117.02,117.02,128500002.0
2007-07-20 01:06:00,117.04,117.04,117.03,117.04,51600000.0
2007-07-20 01:07:00,117.04,117.05,117.025,117.04,90700000.0
2007-07-20 01:08:00,117.02,117.02,117.02,117.02,33600000.0
2007-07-20 01:09:00,117.04,117.06,117.035,117.06,33600000.0
2007-07-20 01:10:00,117.06,117.06,117.05,117.06,24700000.0
2007-07-20 01:11:00,117.045,117.07,117.02,117.035,235600001.0
2007-07-20 01:12:00,117.05,117.06,117.01,117.01,228500000.0
2007-07-20 01:13:00,117.04,117.04,117.01,117.04,98100000.0
2007-07-20 01:14:00,117.03,117.04,117.02,117.03,57900000.0
2007-07-20 01:15:00,117.03,117.04,117.025,117.04,47100000.0
2007-07-20 01:16:00,117.04,117.04,117.025,117.03,104000001.0
2007-07-20 01:17:00,117.035,117.035,117.01,117.02,133500003.0
2007-07-20 01:18:00,117.04,117.04,117.03,117.04,24900000.0
2007-07-20 01:19:00,117.04,117.04,116.99,117.01,364000000.0
2007-07-20 01:20:00,117.01,117.03,116.99,117.03,124100004.0
2007-07-20 01:21:00,117.04,117.05,117.03,117.05,52100000.0
2007-07-20 01:22:00,117.05,117.06,117.05,117.05,17000000.0
2007-07-20 01:23:00,117.06,117.07,117.06,117.06,40200000.0
2007-07-20 01:24:00,117.06,117.06,117.05,117.05,119000001.0
2007-07-20 01:25:00,117.06,117.07,117.06,117.06,25600000.0
2007-07-20 01:26:00,117.07,117.07,117.06,117.06,69500000.0
2007-07-20 01:27:00,117.06,117.08,117.06,117.07,281499997.0
2007-07-20 01:28:00,117.07,117.09,117.07,117.09,179799996.0
2007-07-20 01:29:00,117.09,117.09,117.09,117.09,12000000.0
2007-07-20 01:30:00,117.09,117.1,117.07,117.09,117700000.0
2007-07-20 01:31:00,117.07,117.07,117.07,117.07,47100000.0
2007-07-20 01:32:00,117.08,117.09,117.06,117.09,47100000.0
2007-07-20 01:33:00,117.07,117.09,117.07,117.09,27000000.0
2007-07-20 01:34:00,117.09,117.09,117.09,117.09,3200000.0
2007-07-20 01:35:00,117.09,117.1,117.07,117.08,125200002.0
2007-07-20 01:36:00,117.08,117.08,117.065,117.08,72200000.0
2007-07-20 01:37:00,117.065,117.08,117.065,117.065,49700000.0
2007-07-20 01:38:00,117.08,117.08,117.08,117.08,5600000.0
2007-07-20 01:39:00,117.065,117.07,117.05,117.07,120200002.0
2007-07-20 01:40:00,117.07,117.07,117.05,117.05,196300004.0
2007-07-20 01:41:00,117.045,117.05,117.045,117.05,63100000.0
2007-07-20 01:42:00,117.05,117.06,117.005,117.035,117000000.0
2007-07-20 01:43:00,117.04,117.04,117.025,117.03,163600000.0
2007-07-20 01:44:00,117.03,117.04,117.015,117.03,182400000.0
2007-07-20 01:45:00,117.03,117.03,117.02,117.02,20800000.0
2007-07-20 01:46:00,117.02,117.04,117.01,117.04,305000000.0
2007-07-20 01:47:00,117.025,117.04,117.025,117.03,43000000.0
2007-07-20 01:48:00,117.04,117.04,117.015,117.025,94400000.0
2007-07-20 01:49:00,117.04,117.04,117.03,117.03,17600000.0
2007-07-20 01:50:00,117.03,117.03,117.02,117.03,115100001.0
2007-07-20 01:51:00,117.03,117.03,117.02,117.03,41100000.0
2007-07-20 01:52:00,117.02,117.03,117.02,117.02,67600000.0
2007-07-20 01:53:00,117.03,117.03,117.02,117.02,23800000.0
2007-07-20 01:54:00,117.03,117.03,117.0,117.03,188700001.0
2007-07-20 01:55:00,117.04,117.04,117.01,117.02,291000001.0
2007-07-20 01:56:00,117.02,117.04,117.015,117.015,73400000.0
2007-07-20 01:57:00,117.015,117.02,117.005,117.01,274700000.0
2007-07-20 01:58:00,117.01,117.03,117.0,117.03,156000000.0
2007-07-20 01:59:00,117.02,117.03,117.0,117.015,240599999.0
2007-07-20 02:00:00,117.02,117.03,117.02,117.03,248600000.0
2007-07-20 02:01:00,117.03,117.04,117.03,117.03,136000000.0
2007-07-20 02:02:00,117.03,117.04,117.03,117.03,161800000.0
2007-07-20 02:03:00,117.04,117.05,117.03,117.035,219700000.0
2007-07-20 02:04:00,117.04,117.06,117.03,117.05,346500000.0
2007-07-20 02:05:00,117.035,117.06,117.035,117.05,201600000.0
2007-07-20 02:06:00,117.05,117.09,117.05,117.08,191600000.0
2007-07-20 02:07:00,117.07,117.09,117.07,117.08,142100000.0
2007-07-20 02:08:00,117.08,117.09,117.08,117.09,80200000.0
2007-07-20 02:09:00,117.09,117.09,117.07,117.07,213300000.0
2007-07-20 02:10:00,117.07,117.07,117.04,117.045,214100000.0
2007-07-20 02:11:00,117.05,117.05,117.04,117.05,97500000.0
2007-07-20 02:12:00,117.05,117.06,117.05,117.06,79700000.0
2007-07-20 02:13:00,117.06,117.06,117.05,117.06,97200000.0
2007-07-20 02:14:00,117.06,117.06,117.06,117.06,21600000.0
2007-07-20 02:15:00,117.06,117.06,117.06,117.06,8800000.0
2007-07-20 02:16:00,117.06,117.07,117.06,117.07,23200000.0
2007-07-20 02:17:00,117.07,117.08,117.06,117.06,161000000.0
2007-07-20 02:18:00,117.07,117.08,117.06,117.07,101200000.0
2007-07-20 02:19:00,117.07,117.08,117.06,117.06,39700000.0
2007-07-20 02:20:00,117.06,117.07,117.05,117.07,155900003.0
2007-07-20 02:21:00,117.07,117.07,117.06,117.06,157300000.0
2007-07-20 02:22:00,117.06,117.06,117.06,117.06,137300000.0
2007-07-20 02:23:00,117.06,117.07,117.025,117.07,234900000.0
2007-07-20 02:24:00,117.07,117.07,117.06,117.07,151200000.0
2007-07-20 02:25:00,117.07,117.07,117.05,117.05,134500000.0
2007-07-20 02:26:00,117.06,117.06,117.025,117.04,645799993.0
2007-07-20 02:27:00,117.04,117.05,117.025,117.04,90100000.0
2007-07-20 02:28:00,117.03,117.04,117.025,117.04,16700000.0
2007-07-20 02:29:00,117.03,117.05,117.03,117.05,25500000.0
2007-07-20 02:30:00,117.05,117.05,117.04,117.04,113200000.0
2007-07-20 02:31:00,117.03,117.05,117.03,117.04,152299999.0
2007-07-20 02:32:00,117.05,117.05,117.01,117.05,126300000.0
2007-07-20 02:33:00,117.05,117.05,117.04,117.04,91900000.0
2007-07-20 02:34:00,117.05,117.06,117.04,117.05,270300000.0
2007-07-20 02:35:00,117.05,117.06,117.045,117.06,152600000.0
2007-07-20 02:36:00,117.06,117.06,117.045,117.045,171800000.0
2007-07-20 02:37:00,117.055,117.07,117.05,117.07,290300000.0
2007-07-20 02:38:00,117.06,117.07,117.05,117.06,372400000.0
2007-07-20 02:39:00,117.07,117.07,117.05,117.06,165800000.0
2007-07-20 02:40:00,117.07,117.07,117.06,117.06,58200000.0
2007-07-20 02:41:00,117.06,117.06,117.06,117.06,19100000.0
2007-07-20 02:42:00,117.06,117.07,117.04,117.05,197700000.0
2007-07-20 02:43:00,117.07,117.08,117.07,117.08,281900000.0
2007-07-20 02:44:00,117.08,117.08,117.06,117.07,235500000.0
2007-07-20 02:45:00,117.07,117.07,117.06,117.06,371500000.0
2007-07-20 02:46:00,117.07,117.08,117.07,117.08,50400000.0
2007-07-20 02:47:00,117.07,117.08,117.06,117.07,197100000.0
2007-07-20 02:48:00,117.075,117.09,117.07,117.08,252200000.0
2007-07-20 02:49:00,117.08,117.1,117.08,117.1,324200000.0
2007-07-20 02:50:00,117.1,117.13,117.08,117.11,370400000.0
2007-07-20 02:51:00,117.11,117.13,117.09,117.13,499099999.0
2007-07-20 02:52:00,117.14,117.14,117.13,117.13,128000000.0
2007-07-20 02:53:00,117.13,117.13,117.12,117.125,296500000.0
2007-07-20 02:54:00,117.14,117.14,117.1,117.105,270400000.0
2007-07-20 02:55:00,117.1,117.12,117.075,117.09,437499998.0
2007-07-20 02:56:00,117.11,117.14,117.09,117.12,504200000.0
2007-07-20 02:57:00,117.12,117.12,117.08,117.11,277400000.0
2007-07-20 02:58:00,117.105,117.12,117.08,117.12,56400000.0
2007-07-20 02:59:00,117.12,117.13,117.12,117.13,68799999.0
2007-07-20 03:00:00,117.13,117.13,117.11,117.11,128500000.0
2007-07-20 03:01:00,117.11,117.12,117.04,117.06,376100000.0
2007-07-20 03:02:00,117.06,117.07,117.06,117.06,80700000.0
2007-07-20 03:03:00,117.06,117.06,117.035,117.04,136099999.0
2007-07-20 03:04:00,117.04,117.05,117.025,117.04,183300000.0
2007-07-20 03:05:00,117.03,117.04,117.01,117.02,189900000.0
2007-07-20 03:06:00,117.02,117.02,117.0,117.02,356400000.0
2007-07-20 03:07:00,117.02,117.02,117.0,117.01,328299997.0
2007-07-20 03:08:00,117.01,117.03,117.01,117.03,158500000.0
2007-07-20 03:09:00,117.03,117.03,117.02,117.03,211400000.0
2007-07-20 03:10:00,117.04,117.04,117.03,117.03,112200000.0
2007-07-20 03:11:00,117.03,117.04,117.03,117.04,130800000.0
2007-07-20 03:12:00,117.05,117.05,117.02,117.05,103500000.0
2007-07-20 03:13:00,117.05,117.06,117.02,117.05,416500000.0
2007-07-20 03:14:00,117.05,117.06,117.035,117.04,125900000.0
2007-07-20 03:15:00,117.035,117.06,117.02,117.05,259000000.0
2007-07-20 03:16:00,117.04,117.06,117.005,117.05,469099998.0
2007-07-20 03:17:00,117.05,117.05,117.03,117.05,184000000.0
2007-07-20 03:18:00,117.05,117.05,117.035,117.04,19900000.0
2007-07-20 03:19:00,117.04,117.05,117.03,117.04,144600000.0
2007-07-20 03:20:00,117.005,117.05,117.005,117.04,110200000.0
2007-07-20 03:21:00,117.03,117.05,117.03,117.04,210300000.0
2007-07-20 03:22:00,117.05,117.06,117.045,117.06,137600000.0
2007-07-20 03:23:00,117.05,117.05,117.05,117.05,203900000.0
2007-07-20 03:24:00,117.06,117.07,117.04,117.07,203900000.0
2007-07-20 03:25:00,117.07,117.09,117.04,117.08,153800000.0
2007-07-20 03:26:00,117.08,117.09,117.07,117.08,52600000.0
2007-07-20 03:27:00,117.06,117.06,117.06,117.06,15000000.0
2007-07-20 03:28:00,117.08,117.08,117.07,117.07,15000000.0
2007-07-20 03:29:00,117.07,117.08,117.05,117.07,110100000.0
2007-07-20 03:30:00,117.07,117.08,117.07,117.08,29600000.0
2007-07-20 03:31:00,117.08,117.08,117.07,117.07,31200000.0
2007-07-20 03:32:00,117.07,117.08,117.07,117.07,31200000.0
2007-07-20 03:33:00,117.07,117.07,117.07,117.07,20000000.0
2007-07-20 03:34:00,117.07,117.07,117.07,117.07,16000000.0
2007-07-20 03:35:00,117.07,117.08,117.04,117.06,185000000.0
2007-07-20 03:36:00,117.07,117.08,117.07,117.07,43200000.0
2007-07-20 03:37:00,117.055,117.08,117.055,117.08,99100000.0
2007-07-20 03:38:00,117.07,117.09,117.07,117.075,129300000.0
2007-07-20 03:39:00,117.09,117.12,117.085,117.11,195800000.0
2007-07-20 03:40:00,117.1,117.11,117.09,117.095,83600000.0
2007-07-20 03:41:00,117.11,117.11,117.095,117.1,90900000.0
2007-07-20 03:42:00,117.1,117.1,117.1,117.1,22400000.0
2007-07-20 03:43:00,117.1,117.1,117.09,117.09,320800000.0
2007-07-20 03:44:00,117.09,117.09,117.09,117.09,127100000.0
2007-07-20 03:45:00,117.08,117.1,117.08,117.1,253500000.0
2007-07-20 03:46:00,117.1,117.1,117.095,117.1,21100000.0
2007-07-20 03:47:00,117.1,117.11,117.09,117.1,107600000.0
2007-07-20 03:48:00,117.08,117.105,117.08,117.105,437700000.0
2007-07-20 03:49:00,117.105,117.11,117.1,117.11,85600000.0
2007-07-20 03:50:00,117.11,117.145,117.1,117.125,509000000.0
2007-07-20 03:51:00,117.125,117.14,117.1,117.12,263300000.0
2007-07-20 03:52:00,117.12,117.13,117.1,117.13,278100000.0
2007-07-20 03:53:00,117.13,117.15,117.1,117.135,432100000.0
2007-07-20 03:54:00,117.13,117.15,117.095,117.13,403200000.0
2007-07-20 03:55:00,117.13,117.15,117.13,117.15,151800000.0
2007-07-20 03:56:00,117.15,117.17,117.12,117.16,590000000.0
2007-07-20 03:57:00,117.155,117.18,117.13,117.16,752900000.0
2007-07-20 03:58:00,117.15,117.16,117.145,117.15,157500000.0
2007-07-20 03:59:00,117.16,117.17,117.115,117.155,415099997.0
2007-07-20 04:00:00,117.15,117.16,117.1,117.14,437999999.0
2007-07-20 04:01:00,117.15,117.15,117.14,117.15,48500000.0
2007-07-20 04:02:00,117.14,117.16,117.14,117.16,134200001.0
2007-07-20 04:03:00,117.16,117.17,117.15,117.17,176099998.0
2007-07-20 04:04:00,117.17,117.17,117.135,117.17,55400001.0
2007-07-20 04:05:00,117.16,117.17,117.16,117.17,41600000.0
2007-07-20 04:06:00,117.15,117.17,117.15,117.15,224000000.0
2007-07-20 04:07:00,117.17,117.17,117.15,117.155,156200000.0
2007-07-20 04:08:00,117.17,117.17,117.155,117.17,25500000.0
2007-07-20 04:09:00,117.17,117.17,117.145,117.16,69900000.0
2007-07-20 04:10:00,117.165,117.17,117.165,117.17,29500000.0
2007-07-20 04:11:00,117.16,117.165,117.16,117.165,26100001.0
2007-07-20 04:12:00,117.16,117.18,117.16,117.18,104400000.0
2007-07-20 04:13:00,117.18,117.18,117.14,117.16,231600003.0
2007-07-20 04:14:00,117.15,117.16,117.15,117.15,58200000.0
2007-07-20 04:15:00,117.15,117.16,117.14,117.15,69399999.0
2007-07-20 04:16:00,117.15,117.16,117.13,117.13,198899997.0
2007-07-20 04:17:00,117.14,117.15,117.13,117.13,117399998.0
2007-07-20 04:18:00,117.14,117.16,117.14,117.15,88800000.0
2007-07-20 04:19:00,117.15,117.15,117.09,117.12,233699998.0
2007-07-20 04:20:00,117.11,117.14,117.11,117.125,401699999.0
2007-07-20 04:21:00,117.12,117.13,117.07,117.09,660999990.0
2007-07-20 04:22:00,117.09,117.1,117.09,117.09,141000000.0
2007-07-20 04:23:00,117.1,117.1,117.09,117.1,75900000.0
2007-07-20 04:24:00,117.1,117.1,117.09,117.09,44800000.0
2007-07-20 04:25:00,117.09,117.09,117.06,117.09,232800000.0
2007-07-20 04:26:00,117.07,117.1,117.07,117.08,57300000.0
2007-07-20 04:27:00,117.1,117.1,117.1,117.1,4000000.0
2007-07-20 04:28:00,117.1,117.12,117.09,117.09,345600000.0
2007-07-20 04:29:00,117.1,117.11,117.1,117.1,408700000.0
2007-07-20 04:30:00,117.1,117.11,117.1,117.105,61400000.0
2007-07-20 04:31:00,117.1,117.115,117.1,117.115,75900000.0
2007-07-20 04:32:00,117.1,117.12,117.1,117.12,128300000.0
2007-07-20 04:33:00,117.12,117.12,117.095,117.1,121800000.0
2007-07-20 04:34:00,117.105,117.11,117.08,117.1,278300003.0
2007-07-20 04:35:00,117.1,117.1,117.08,117.08,90200000.0
2007-07-20 04:36:00,117.08,117.08,117.07,117.08,80700000.0
2007-07-20 04:37:00,117.07,117.08,117.06,117.08,60999999.0
2007-07-20 04:38:00,117.07,117.09,117.065,117.08,258900002.0
2007-07-20 04:39:00,117.09,117.09,117.09,117.09,70500000.0
2007-07-20 04:40:00,117.09,117.1,117.08,117.08,398200003.0
2007-07-20 04:41:00,117.08,117.09,117.075,117.075,188400000.0
2007-07-20 04:42:00,117.08,117.08,117.08,117.08,38600000.0
2007-07-20 04:43:00,117.08,117.08,117.07,117.08,174900001.0
2007-07-20 04:44:00,117.08,117.08,117.06,117.07,97400003.0
2007-07-20 04:45:00,117.075,117.08,117.07,117.07,113900003.0
2007-07-20 04:46:00,117.08,117.09,117.08,117.08,34200000.0
2007-07-20 04:47:00,117.08,117.09,117.075,117.09,95399998.0
2007-07-20 04:48:00,117.09,117.1,117.09,117.1,47800000.0
2007-07-20 04:49:00,117.1,117.1,117.07,117.09,137900001.0
2007-07-20 04:50:00,117.085,117.11,117.085,117.09,112200000.0
2007-07-20 04:51:00,117.08,117.08,117.08,117.08,24600000.0
2007-07-20 04:52:00,117.08,117.08,117.075,117.075,72600000.0
2007-07-20 04:53:00,117.08,117.08,117.08,117.08,21400000.0
2007-07-20 04:54:00,117.08,117.08,117.08,117.08,38100000.0
2007-07-20 04:55:00,117.08,117.09,117.08,117.08,77800001.0
2007-07-20 04:56:00,117.08,117.08,117.08,117.08,12700000.0
2007-07-20 04:57:00,117.075,117.08,117.07,117.08,179200002.0
2007-07-20 04:58:00,117.08,117.08,117.07,117.08,201700003.0
2007-07-20 04:59:00,117.07,117.09,117.05,117.05,404500000.0
2007-07-20 05:00:00,117.06,117.06,117.05,117.06,108600000.0
2007-07-20 05:01:00,117.06,117.06,117.04,117.04,33600000.0
2007-07-20 05:02:00,117.04,117.06,117.04,117.05,89400000.0
2007-07-20 05:03:00,117.05,117.05,117.02,117.03,142299997.0
2007-07-20 05:04:00,117.03,117.05,117.02,117.04,176999996.0
2007-07-20 05:05:00,117.04,117.05,117.04,117.05,200899994.0
2007-07-20 05:06:00,117.05,117.05,117.05,117.05,40000000.0
2007-07-20 05:07:00,117.05,117.05,117.03,117.05,55000000.0
2007-07-20 05:08:00,117.05,117.05,117.04,117.05,152499996.0
2007-07-20 05:09:00,117.05,117.05,117.05,117.05,8800000.0
2007-07-20 05:10:00,117.05,117.05,117.045,117.045,50200000.0
2007-07-20 05:11:00,117.05,117.05,117.05,117.05,8800000.0
2007-07-20 05:12:00,117.05,117.07,117.05,117.06,57300000.0
2007-07-20 05:14:00,117.06,117.06,117.05,117.05,59499999.0
2007-07-20 05:15:00,117.05,117.06,117.05,117.05,64300000.0
2007-07-20 05:16:00,117.05,117.055,117.04,117.04,88799999.0
2007-07-20 05:17:00,117.05,117.06,117.05,117.055,94800001.0
2007-07-20 05:18:00,117.05,117.06,117.05,117.05,72100000.0
2007-07-20 05:19:00,117.05,117.06,117.05,117.06,73700002.0
2007-07-20 05:20:00,117.06,117.06,117.05,117.05,82600001.0
2007-07-20 05:21:00,117.05,117.05,117.05,117.05,2400000.0
2007-07-20 05:22:00,117.05,117.05,117.04,117.04,11900000.0
2007-07-20 05:23:00,117.04,117.04,117.035,117.035,28500000.0
2007-07-20 05:24:00,117.04,117.04,117.04,117.04,800000.0
2007-07-20 05:25:00,117.04,117.04,117.03,117.04,57700001.0
2007-07-20 05:26:00,117.04,117.04,117.03,117.03,96300003.0
2007-07-20 05:27:00,117.04,117.05,117.025,117.05,162100004.0
2007-07-20 05:28:00,117.045,117.05,117.04,117.04,132000003.0
2007-07-20 05:29:00,117.04,117.05,117.04,117.04,335100008.0
2007-07-20 05:30:00,117.04,117.06,117.04,117.06,172099997.0
2007-07-20 05:31:00,117.06,117.07,117.06,117.07,100700000.0
2007-07-20 05:32:00,117.07,117.07,117.06,117.06,38200000.0
2007-07-20 05:33:00,117.06,117.06,117.04,117.04,304200003.0
2007-07-20 05:34:00,117.04,117.06,117.04,117.04,153100002.0
2007-07-20 05:35:00,117.045,117.05,117.04,117.05,219700005.0
2007-07-20 05:36:00,117.05,117.06,117.04,117.045,143900000.0
2007-07-20 05:37:00,117.02,117.02,117.02,117.02,19100000.0
2007-07-20 05:38:00,117.05,117.05,117.05,117.05,19100000.0
2007-07-20 05:39:00,117.05,117.05,117.04,117.04,100100001.0
2007-07-20 05:40:00,117.04,117.05,117.04,117.04,155300001.0
2007-07-20 05:41:00,117.04,117.05,117.04,117.05,181700002.0
2007-07-20 05:42:00,117.05,117.05,117.04,117.05,43900000.0
2007-07-20 05:43:00,117.05,117.05,117.03,117.03,118800001.0
2007-07-20 05:44:00,117.04,117.05,117.03,117.05,168700004.0
2007-07-20 05:45:00,117.04,117.05,117.04,117.05,221900001.0
2007-07-20 05:46:00,117.05,117.06,117.05,117.06,96200001.0
2007-07-20 05:47:00,117.06,117.07,117.05,117.05,192400003.0
2007-07-20 05:48:00,117.055,117.08,117.05,117.08,179900004.0
2007-07-20 05:49:00,117.08,117.08,117.07,117.07,100499999.0
2007-07-20 05:50:00,117.07,117.08,117.07,117.08,125199997.0
2007-07-20 05:51:00,117.08,117.08,117.08,117.08,35200000.0
2007-07-20 05:52:00,117.07,117.08,117.07,117.075,83299997.0
2007-07-20 05:53:00,117.08,117.08,117.07,117.08,132900003.0
2007-07-20 05:54:00,117.08,117.08,117.07,117.07,96500000.0
2007-07-20 05:55:00,117.07,117.07,117.07,117.07,224099996.0
2007-07-20 05:56:00,117.07,117.07,117.07,117.07,4000000.0
2007-07-20 05:57:00,117.06,117.07,117.06,117.07,46000001.0
2007-07-20 05:58:00,117.07,117.08,117.07,117.07,255800000.0
2007-07-20 05:59:00,117.07,117.07,117.07,117.07,63600000.0
2007-07-20 06:00:00,117.06,117.07,117.06,117.07,55599998.0
2007-07-20 06:02:00,117.07,117.08,117.06,117.06,148200000.0
2007-07-20 06:03:00,117.06,117.06,117.055,117.06,70000000.0
2007-07-20 06:04:00,117.06,117.07,117.05,117.07,414799994.0
2007-07-20 06:05:00,117.07,117.08,117.07,117.07,70900000.0
2007-07-20 06:06:00,117.08,117.08,117.07,117.075,90800000.0
2007-07-20 06:07:00,117.09,117.09,117.07,117.08,528799998.0
2007-07-20 06:08:00,117.075,117.1,117.07,117.1,276899995.0
2007-07-20 06:09:00,117.1,117.1,117.085,117.1,179100000.0
2007-07-20 06:10:00,117.1,117.11,117.095,117.11,71900000.0
2007-07-20 06:11:00,117.11,117.11,117.09,117.09,34500000.0
2007-07-20 06:12:00,117.08,117.09,117.08,117.08,56500000.0
2007-07-20 06:13:00,117.08,117.09,117.08,117.08,75600000.0
2007-07-20 06:14:00,117.08,117.08,117.08,117.08,37400000.0
2007-07-20 06:15:00,117.09,117.09,117.09,117.09,4000000.0
2007-07-20 06:16:00,117.08,117.09,117.08,117.08,114700000.0
2007-07-20 06:17:00,117.08,117.08,117.07,117.07,20800000.0
2007-07-20 06:18:00,117.09,117.09,117.07,117.09,107200000.0
2007-07-20 06:19:00,117.09,117.09,117.08,117.09,64500000.0
2007-07-20 06:20:00,117.09,117.1,117.09,117.1,119100000.0
2007-07-20 06:21:00,117.1,117.11,117.1,117.11,48000000.0
2007-07-20 06:22:00,117.11,117.12,117.11,117.11,238300000.0
2007-07-20 06:23:00,117.11,117.12,117.095,117.11,124200000.0
2007-07-20 06:24:00,117.095,117.11,117.095,117.1,45200000.0
2007-07-20 06:25:00,117.11,117.11,117.085,117.09,79000002.0
2007-07-20 06:26:00,117.09,117.1,117.085,117.09,92400002.0
2007-07-20 06:27:00,117.1,117.1,117.08,117.08,88400001.0
2007-07-20 06:28:00,117.07,117.08,117.065,117.08,43900000.0
2007-07-20 06:29:00,117.08,117.08,117.05,117.07,295400000.0
2007-07-20 06:30:00,117.08,117.08,117.06,117.07,341400002.0
2007-07-20 06:31:00,117.07,117.1,117.06,117.1,299999998.0
2007-07-20 06:32:00,117.09,117.1,117.08,117.1,67699999.0
2007-07-20 06:33:00,117.09,117.1,117.09,117.1,19200000.0
2007-07-20 06:34:00,117.1,117.1,117.09,117.1,59200000.0
2007-07-20 06:35:00,117.1,117.1,117.09,117.1,166700001.0
2007-07-20 06:36:00,117.1,117.11,117.095,117.1,95900000.0
2007-07-20 06:37:00,117.1,117.1,117.1,117.1,64000000.0
2007-07-20 06:38:00,117.11,117.11,117.1,117.11,93499998.0
2007-07-20 06:39:00,117.12,117.12,117.11,117.11,154099999.0
2007-07-20 06:40:00,117.12,117.12,117.12,117.12,24000000.0
2007-07-20 06:41:00,117.12,117.12,117.12,117.12,12000000.0
2007-07-20 06:42:00,117.12,117.12,117.12,117.12,9600000.0
2007-07-20 06:43:00,117.12,117.12,117.11,117.12,154899999.0
2007-07-20 06:44:00,117.12,117.12,117.1,117.11,57400000.0
2007-07-20 06:45:00,117.1,117.11,117.095,117.1,128699999.0
2007-07-20 06:46:00,117.1,117.1,117.09,117.095,72800001.0
2007-07-20 06:47:00,117.11,117.12,117.11,117.11,30300000.0
2007-07-20 06:48:00,117.11,117.12,117.1,117.11,128200000.0
2007-07-20 06:49:00,117.11,117.11,117.08,117.1,347800008.0
2007-07-20 06:50:00,117.1,117.1,117.1,117.1,34300000.0
2007-07-20 06:51:00,117.1,117.11,117.07,117.11,51400001.0
2007-07-20 06:52:00,117.07,117.1,117.07,117.1,45200001.0
2007-07-20 06:53:00,117.1,117.11,117.07,117.1,39900000.0
2007-07-20 06:55:00,117.11,117.11,117.1,117.1,15200000.0
2007-07-20 06:56:00,117.1,117.11,117.07,117.11,102000000.0
2007-07-20 06:57:00,117.11,117.11,117.1,117.11,18400000.0
2007-07-20 06:58:00,117.11,117.11,117.11,117.11,4800000.0
2007-07-20 06:59:00,117.11,117.11,117.11,117.11,5600000.0
2007-07-20 07:00:00,117.1,117.11,117.1,117.1,68200001.0
2007-07-20 07:01:00,117.1,117.11,117.1,117.11,16800000.0
2007-07-20 07:02:00,117.11,117.13,117.1,117.13,150200001.0
2007-07-20 07:03:00,117.12,117.13,117.11,117.115,230200000.0
2007-07-20 07:04:00,117.12,117.13,117.11,117.12,105800004.0
2007-07-20 07:05:00,117.12,117.12,117.11,117.12,21600000.0
2007-07-20 07:06:00,117.11,117.12,117.11,117.12,112600001.0
2007-07-20 07:07:00,117.12,117.12,117.1,117.1,27900000.0
2007-07-20 07:08:00,117.11,117.12,117.11,117.12,16000000.0
2007-07-20 07:09:00,117.12,117.12,117.095,117.105,144700000.0
2007-07-20 07:10:00,117.1,117.1,117.09,117.1,189500005.0
2007-07-20 07:11:00,117.1,117.1,117.09,117.1,58300000.0
2007-07-20 07:12:00,117.1,117.1,117.09,117.1,111600000.0
2007-07-20 07:13:00,117.1,117.11,117.09,117.1,235600006.0
2007-07-20 07:14:00,117.1,117.11,117.095,117.1,78300000.0
2007-07-20 07:15:00,117.1,117.1,117.095,117.095,81600000.0
2007-07-20 07:16:00,117.095,117.1,117.095,117.1,83800000.0
2007-07-20 07:17:00,117.095,117.095,117.095,117.095,14300000.0
2007-07-20 07:18:00,117.1,117.1,117.1,117.1,12800000.0
2007-07-20 07:20:00,117.11,117.11,117.09,117.1,143800000.0
2007-07-20 07:21:00,117.09,117.09,117.055,117.085,209400001.0
2007-07-20 07:22:00,117.085,117.09,117.075,117.08,195500000.0
2007-07-20 07:23:00,117.09,117.09,117.08,117.09,58200001.0
2007-07-20 07:24:00,117.09,117.09,117.07,117.08,171000003.0
2007-07-20 07:25:00,117.08,117.09,117.08,117.09,33400001.0
2007-07-20 07:26:00,117.09,117.09,117.08,117.09,130500002.0
2007-07-20 07:27:00,117.08,117.08,117.07,117.08,206500001.0
2007-07-20 07:28:00,117.08,117.08,117.08,117.08,10300000.0
2007-07-20 07:29:00,117.08,117.08,117.08,117.08,21100000.0
2007-07-20 07:30:00,117.08,117.08,117.06,117.08,112400001.0
2007-07-20 07:31:00,117.08,117.09,117.08,117.09,78100001.0
2007-07-20 07:32:00,117.09,117.09,117.07,117.07,123700000.0
2007-07-20 07:33:00,117.07,117.09,117.07,117.08,291200001.0
2007-07-20 07:34:00,117.08,117.09,117.07,117.09,138400001.0
2007-07-20 07:35:00,117.08,117.08,117.08,117.08,37200001.0
2007-07-20 07:36:00,117.08,117.09,117.07,117.08,626700012.0
2007-07-20 07:37:00,117.08,117.08,117.035,117.07,161000001.0
2007-07-20 07:39:00,117.07,117.08,117.035,117.08,139600001.0
2007-07-20 07:40:00,117.08,117.09,117.05,117.08,284000002.0
2007-07-20 07:41:00,117.08,117.09,117.07,117.08,194200003.0
2007-07-20 07:42:00,117.08,117.08,117.07,117.07,22200001.0
2007-07-20 07:43:00,117.08,117.09,117.07,117.09,258400008.0
2007-07-20 07:44:00,117.09,117.09,117.08,117.09,187600004.0
2007-07-20 07:45:00,117.09,117.09,117.08,117.08,27000001.0
2007-07-20 07:46:00,117.09,117.09,117.08,117.08,32000000.0
2007-07-20 07:47:00,117.08,117.1,117.07,117.08,146400003.0
2007-07-20 07:48:00,117.09,117.1,117.08,117.085,488299998.0
2007-07-20 07:49:00,117.09,117.09,117.09,117.09,69100000.0
2007-07-20 07:50:00,117.09,117.1,117.08,117.1,142800000.0
2007-07-20 07:51:00,117.1,117.1,117.05,117.05,392900005.0
2007-07-20 07:52:00,117.05,117.06,117.04,117.04,271500001.0
2007-07-20 07:53:00,117.05,117.06,117.05,117.06,206500001.0
2007-07-20 07:54:00,117.06,117.06,117.05,117.05,166200005.0
2007-07-20 07:55:00,117.05,117.05,117.045,117.05,123999999.0
2007-07-20 07:56:00,117.05,117.05,117.03,117.03,130399997.0
2007-07-20 07:57:00,117.03,117.05,117.03,117.04,67200002.0
2007-07-20 07:58:00,117.04,117.05,117.02,117.05,509800005.0
2007-07-20 07:59:00,117.05,117.07,117.04,117.06,465700003.0
2007-07-20 08:00:00,117.06,117.07,117.05,117.07,562700008.0
2007-07-20 08:01:00,117.08,117.09,117.07,117.07,294800000.0
2007-07-20 08:02:00,117.07,117.1,117.07,117.085,434100008.0
2007-07-20 08:03:00,117.09,117.11,117.08,117.11,361600000.0
2007-07-20 08:04:00,117.07,117.11,117.07,117.09,458499994.0
2007-07-20 08:05:00,117.08,117.11,117.065,117.11,410200001.0
2007-07-20 08:06:00,117.11,117.11,117.055,117.07,487199998.0
2007-07-20 08:07:00,117.07,117.07,117.07,117.07,259500000.0
2007-07-20 08:08:00,117.07,117.11,117.06,117.1,378099999.0
2007-07-20 08:09:00,117.09,117.12,117.09,117.09,253600000.0
2007-07-20 08:10:00,117.075,117.125,117.075,117.09,400899999.0
2007-07-20 08:11:00,117.085,117.085,117.07,117.07,617299995.0
2007-07-20 08:12:00,117.065,117.065,117.02,117.02,462099999.0
2007-07-20 08:13:00,117.04,117.04,117.01,117.02,275900000.0
2007-07-20 08:14:00,117.02,117.03,116.97,116.99,609699986.0
2007-07-20 08:15:00,116.98,116.99,116.96,116.99,755199994.0
2007-07-20 08:16:00,116.99,116.99,116.98,116.985,144900000.0
2007-07-20 08:17:00,116.985,116.99,116.97,116.97,954899999.0
2007-07-20 08:18:00,116.975,116.99,116.97,116.99,694400000.0
2007-07-20 08:19:00,116.99,117.0,116.975,116.99,530500000.0
2007-07-20 08:20:00,116.99,117.02,116.97,117.02,373000000.0
2007-07-20 08:21:00,117.01,117.02,117.005,117.005,415800000.0
2007-07-20 08:22:00,117.01,117.03,117.01,117.02,93200000.0
2007-07-20 08:23:00,117.02,117.02,117.02,117.02,43300000.0
2007-07-20 08:24:00,117.02,117.03,117.02,117.02,121400000.0
2007-07-20 08:25:00,117.02,117.04,117.01,117.04,394600000.0
2007-07-20 08:26:00,117.035,117.035,117.01,117.03,379300000.0
2007-07-20 08:27:00,117.03,117.03,117.02,117.02,251500000.0
2007-07-20 08:28:00,117.02,117.02,116.99,117.01,189500000.0
2007-07-20 08:29:00,117.01,117.02,117.0,117.01,173100000.0
2007-07-20 08:30:00,117.01,117.01,116.97,116.98,664599999.0
2007-07-20 08:31:00,116.97,117.0,116.97,116.99,488300000.0
2007-07-20 08:32:00,116.99,116.99,116.97,116.99,376300000.0
2007-07-20 08:33:00,116.99,116.99,116.98,116.99,160000000.0
2007-07-20 08:34:00,116.99,116.99,116.945,116.96,592900000.0
2007-07-20 08:35:00,116.97,116.98,116.95,116.98,162600000.0
2007-07-20 08:36:00,116.98,116.985,116.95,116.98,246100000.0
2007-07-20 08:37:00,116.98,116.99,116.98,116.98,110300000.0
2007-07-20 08:38:00,117.0,117.02,116.985,117.005,294900002.0
2007-07-20 08:39:00,117.02,117.04,117.0,117.02,741700002.0
2007-07-20 08:40:00,117.03,117.07,117.01,117.055,502899997.0
2007-07-20 08:41:00,117.06,117.07,117.04,117.04,278299998.0
2007-07-20 08:42:00,117.05,117.07,117.04,117.07,388499997.0
2007-07-20 08:43:00,117.08,117.08,117.07,117.08,167799995.0
2007-07-20 08:44:00,117.07,117.08,117.03,117.06,276299997.0
2007-07-20 08:45:00,117.05,117.07,117.04,117.07,355699997.0
2007-07-20 08:46:00,117.07,117.07,117.065,117.065,198599999.0
2007-07-20 08:47:00,117.065,117.07,117.045,117.06,393600001.0
2007-07-20 08:48:00,117.05,117.06,117.05,117.05,374400000.0
2007-07-20 08:49:00,117.05,117.06,117.03,117.05,529900000.0
2007-07-20 08:50:00,117.05,117.06,117.04,117.06,209199995.0
2007-07-20 08:51:00,117.06,117.06,117.05,117.05,135400000.0
2007-07-20 08:52:00,117.06,117.06,117.06,117.06,23800000.0
2007-07-20 08:53:00,117.06,117.11,117.06,117.11,558099998.0
2007-07-20 08:54:00,117.11,117.15,117.1,117.12,986899987.0
2007-07-20 08:55:00,117.12,117.14,117.11,117.12,559800000.0
2007-07-20 08:56:00,117.13,117.13,117.095,117.11,260599999.0
2007-07-20 08:57:00,117.11,117.13,117.1,117.13,260599997.0
2007-07-20 08:58:00,117.13,117.14,117.125,117.13,235999998.0
2007-07-20 08:59:00,117.13,117.14,117.115,117.14,267300001.0
2007-07-20 09:00:00,117.15,117.18,117.13,117.14,791900000.0
2007-07-20 09:01:00,117.14,117.14,117.1,117.13,493700000.0
2007-07-20 09:02:00,117.115,117.12,117.1,117.12,382899996.0
2007-07-20 09:03:00,117.11,117.12,117.1,117.11,260200000.0
2007-07-20 09:04:00,117.105,117.11,117.1,117.11,210400000.0
2007-07-20 09:05:00,117.095,117.13,117.075,117.12,271300000.0
2007-07-20 09:06:00,117.12,117.12,117.11,117.12,94200000.0
2007-07-20 09:07:00,117.13,117.14,117.12,117.13,123200000.0
2007-07-20 09:08:00,117.14,117.15,117.11,117.13,217800000.0
2007-07-20 09:09:00,117.13,117.14,117.13,117.14,162200000.0
2007-07-20 09:10:00,117.14,117.17,117.12,117.17,918699992.0
2007-07-20 09:11:00,117.17,117.18,117.13,117.17,699999998.0
2007-07-20 09:12:00,117.17,117.2,117.17,117.2,348900000.0
2007-07-20 09:13:00,117.2,117.2,117.17,117.18,264600000.0
2007-07-20 09:14:00,117.16,117.19,117.16,117.175,426099998.0
2007-07-20 09:15:00,117.175,117.2,117.175,117.19,478299999.0
2007-07-20 09:16:00,117.19,117.19,117.18,117.19,306300000.0
2007-07-20 09:17:00,117.19,117.2,117.17,117.19,942599995.0
2007-07-20 09:18:00,117.2,117.2,117.18,117.2,253000000.0
2007-07-20 09:19:00,117.2,117.22,117.19,117.2,712599998.0
2007-07-20 09:20:00,117.19,117.2,117.19,117.19,385000000.0
2007-07-20 09:21:00,117.19,117.21,117.19,117.21,401900000.0
2007-07-20 09:22:00,117.21,117.21,117.175,117.19,577300000.0
2007-07-20 09:23:00,117.18,117.23,117.17,117.22,912499997.0
2007-07-20 09:24:00,117.22,117.26,117.21,117.25,461800000.0
2007-07-20 09:25:00,117.25,117.25,117.19,117.19,473600000.0
2007-07-20 09:26:00,117.2,117.22,117.185,117.205,186100000.0
2007-07-20 09:27:00,117.22,117.23,117.21,117.22,370600000.0
2007-07-20 09:28:00,117.22,117.23,117.2,117.22,377199996.0
2007-07-20 09:29:00,117.22,117.24,117.2,117.23,654699992.0
2007-07-20 09:30:00,117.24,117.24,117.2,117.21,937999992.0
2007-07-20 09:31:00,117.22,117.28,117.22,117.24,987300003.0
2007-07-20 09:32:00,117.24,117.24,117.2,117.21,476700000.0
2007-07-20 09:33:00,117.2,117.235,117.185,117.23,1066299995.0
2007-07-20 09:34:00,117.19,117.24,117.18,117.22,1017399995.0
2007-07-20 09:35:00,117.21,117.21,117.18,117.19,672299999.0
2007-07-20 09:36:00,117.19,117.2,117.14,117.15,985900001.0
2007-07-20 09:37:00,117.15,117.24,117.15,117.21,1304899993.0
2007-07-20 09:38:00,117.21,117.26,117.2,117.25,719300000.0
2007-07-20 09:39:00,117.25,117.3,117.22,117.29,1018300002.0
2007-07-20 09:40:00,117.285,117.31,117.265,117.29,455300000.0
2007-07-20 09:41:00,117.3,117.3,117.24,117.27,390999997.0
2007-07-20 09:42:00,117.27,117.27,117.23,117.25,1861300003.0
2007-07-20 09:43:00,117.245,117.26,117.22,117.25,379000002.0
2007-07-20 09:44:00,117.245,117.25,117.23,117.25,478299996.0
2007-07-20 09:45:00,117.25,117.26,117.23,117.26,401899998.0
2007-07-20 09:46:00,117.26,117.27,117.26,117.27,162499999.0
2007-07-20 09:47:00,117.265,117.265,117.24,117.25,191799999.0
2007-07-20 09:48:00,117.25,117.25,117.22,117.22,531099999.0
2007-07-20 09:49:00,117.22,117.23,117.21,117.22,358599998.0
2007-07-20 09:50:00,117.22,117.22,117.21,117.21,435099996.0
2007-07-20 09:51:00,117.21,117.22,117.2,117.21,495000003.0
2007-07-20 09:52:00,117.21,117.21,117.19,117.19,231500000.0
2007-07-20 09:53:00,117.2,117.21,117.18,117.19,942599985.0
2007-07-20 09:54:00,117.19,117.215,117.19,117.215,862799979.0
2007-07-20 09:55:00,117.215,117.22,117.185,117.22,544699998.0
2007-07-20 09:56:00,117.22,117.23,117.22,117.23,143800000.0
2007-07-20 09:57:00,117.23,117.24,117.22,117.23,247699992.0
2007-07-20 09:58:00,117.24,117.25,117.23,117.245,459500000.0
2007-07-20 09:59:00,117.25,117.25,117.23,117.24,596599996.0
2007-07-20 10:00:00,117.24,117.24,117.23,117.24,750399998.0
2007-07-20 10:01:00,117.24,117.24,117.22,117.22,253500000.0
2007-07-20 10:02:00,117.22,117.22,117.21,117.21,278100000.0
2007-07-20 10:03:00,117.21,117.23,117.21,117.22,404700000.0
2007-07-20 10:04:00,117.21,117.23,117.21,117.22,438600000.0
2007-07-20 10:05:00,117.22,117.23,117.22,117.22,255200000.0
2007-07-20 10:06:00,117.22,117.22,117.22,117.22,40800000.0
2007-07-20 10:07:00,117.21,117.21,117.17,117.17,1034300006.0
2007-07-20 10:08:00,117.18,117.2,117.18,117.2,144500000.0
2007-07-20 10:09:00,117.195,117.2,117.195,117.2,69800000.0
2007-07-20 10:10:00,117.19,117.21,117.19,117.21,182500000.0
2007-07-20 10:11:00,117.21,117.22,117.19,117.2,163700000.0
2007-07-20 10:12:00,117.2,117.2,117.17,117.17,673999990.0
2007-07-20 10:13:00,117.17,117.19,117.17,117.17,162199999.0
2007-07-20 10:14:00,117.16,117.17,117.155,117.16,85600000.0
2007-07-20 10:15:00,117.16,117.17,117.145,117.17,212800000.0
2007-07-20 10:16:00,117.17,117.21,117.17,117.21,688700000.0
2007-07-20 10:17:00,117.195,117.21,117.19,117.21,282599999.0
2007-07-20 10:18:00,117.2,117.21,117.2,117.2,214200000.0
2007-07-20 10:19:00,117.2,117.2,117.175,117.19,985599997.0
2007-07-20 10:20:00,117.19,117.2,117.19,117.19,404300000.0
2007-07-20 10:21:00,117.2,117.2,117.18,117.2,214900000.0
2007-07-20 10:22:00,117.2,117.2,117.18,117.2,137600000.0
2007-07-20 10:23:00,117.21,117.21,117.17,117.19,334900000.0
2007-07-20 10:24:00,117.18,117.2,117.155,117.18,179600000.0
2007-07-20 10:25:00,117.17,117.18,117.17,117.17,41600000.0
2007-07-20 10:26:00,117.16,117.18,117.14,117.14,166199998.0
2007-07-20 10:27:00,117.17,117.17,117.16,117.17,227099997.0
2007-07-20 10:28:00,117.16,117.17,117.13,117.16,167399999.0
2007-07-20 10:29:00,117.16,117.16,117.115,117.13,308799995.0
2007-07-20 10:30:00,117.13,117.15,117.115,117.15,477699991.0
2007-07-20 10:31:00,117.15,117.15,117.12,117.15,928499985.0
2007-07-20 10:32:00,117.15,117.17,117.15,117.17,501700000.0
2007-07-20 10:33:00,117.17,117.17,117.15,117.16,548099997.0
2007-07-20 10:34:00,117.16,117.19,117.16,117.16,586900000.0
2007-07-20 10:35:00,117.15,117.17,117.15,117.17,384799999.0
2007-07-20 10:36:00,117.17,117.18,117.16,117.16,425599997.0
2007-07-20 10:37:00,117.16,117.18,117.16,117.17,523999999.0
2007-07-20 10:38:00,117.17,117.17,117.15,117.16,968099988.0
2007-07-20 10:39:00,117.16,117.17,117.15,117.15,392999999.0
2007-07-20 10:40:00,117.15,117.16,117.12,117.15,822799993.0
2007-07-20 10:41:00,117.15,117.16,117.125,117.15,434599999.0
2007-07-20 10:42:00,117.15,117.15,117.13,117.14,523199993.0
2007-07-20 10:43:00,117.15,117.17,117.14,117.15,756199984.0
2007-07-20 10:44:00,117.15,117.15,117.105,117.14,632599999.0
2007-07-20 10:45:00,117.14,117.14,117.13,117.14,46400000.0
2007-07-20 10:46:00,117.13,117.14,117.115,117.12,563699994.0
2007-07-20 10:47:00,117.12,117.13,117.08,117.08,1613599962.0
2007-07-20 10:48:00,117.08,117.1,117.07,117.08,746099998.0
2007-07-20 10:49:00,117.08,117.08,117.01,117.01,1438199993.0
2007-07-20 10:50:00,117.01,117.06,116.99,117.05,1212999995.0
2007-07-20 10:51:00,117.05,117.08,117.05,117.06,734099998.0
2007-07-20 10:52:00,117.07,117.07,117.03,117.05,581200000.0
2007-07-20 10:53:00,117.05,117.05,117.01,117.035,852000000.0
2007-07-20 10:54:00,117.03,117.09,117.03,117.055,727799999.0
2007-07-20 10:55:00,117.055,117.08,117.05,117.08,479399994.0
2007-07-20 10:56:00,117.08,117.09,117.06,117.07,921199990.0
2007-07-20 10:57:00,117.07,117.095,117.04,117.09,1590499990.0
2007-07-20 10:58:00,117.09,117.09,117.05,117.07,1376699999.0
2007-07-20 10:59:00,117.07,117.08,117.01,117.02,1609299987.0
2007-07-20 11:00:00,117.03,117.05,117.01,117.03,996200000.0
2007-07-20 11:01:00,117.025,117.1,117.02,117.1,1152699995.0
2007-07-20 11:02:00,117.1,117.1,117.07,117.08,577200000.0
2007-07-20 11:03:00,117.07,117.1,117.07,117.1,855299998.0
2007-07-20 11:04:00,117.11,117.11,117.1,117.1,128600000.0
2007-07-20 11:05:00,117.11,117.11,117.05,117.08,1084799998.0
2007-07-20 11:06:00,117.08,117.09,117.06,117.09,465900000.0
2007-07-20 11:07:00,117.09,117.095,117.05,117.07,1214099994.0
2007-07-20 11:08:00,117.07,117.08,117.06,117.07,647400000.0
2007-07-20 11:09:00,117.07,117.1,117.07,117.09,914299998.0
2007-07-20 11:10:00,117.09,117.09,117.07,117.085,192400000.0
2007-07-20 11:11:00,117.085,117.09,117.07,117.09,228800000.0
2007-07-20 11:12:00,117.09,117.09,117.075,117.08,205000000.0
2007-07-20 11:13:00,117.08,117.09,117.07,117.08,312700000.0
2007-07-20 11:14:00,117.08,117.09,117.04,117.05,520000000.0
2007-07-20 11:15:00,117.05,117.05,117.0,117.0,799599997.0
2007-07-20 11:16:00,117.0,117.065,116.99,117.04,1292299996.0
2007-07-20 11:17:00,117.05,117.05,117.04,117.04,275800000.0
2007-07-20 11:18:00,117.05,117.07,117.045,117.05,403999996.0
2007-07-20 11:19:00,117.04,117.07,117.04,117.04,999099999.0
2007-07-20 11:20:00,117.04,117.06,117.03,117.04,268400000.0
2007-07-20 11:21:00,117.03,117.04,117.03,117.04,281000000.0
2007-07-20 11:22:00,117.04,117.05,117.04,117.05,241099999.0
2007-07-20 11:23:00,117.05,117.05,117.02,117.02,217900001.0
2007-07-20 11:24:00,117.03,117.07,117.0,117.07,1434399995.0
2007-07-20 11:25:00,117.075,117.12,117.07,117.1,773599995.0
2007-07-20 11:26:00,117.1,117.19,117.1,117.12,1138099999.0
2007-07-20 11:27:00,117.12,117.14,117.1,117.13,405799996.0
2007-07-20 11:28:00,117.12,117.18,117.12,117.17,915799996.0
2007-07-20 11:29:00,117.17,117.17,117.135,117.15,986299991.0
2007-07-20 11:30:00,117.15,117.17,117.12,117.13,1085399999.0
2007-07-20 11:31:00,117.14,117.14,117.115,117.13,583500001.0
2007-07-20 11:32:00,117.135,117.17,117.13,117.16,908299994.0
2007-07-20 11:33:00,117.16,117.17,117.15,117.16,784800001.0
2007-07-20 11:34:00,117.17,117.17,117.16,117.16,171300000.0
2007-07-20 11:35:00,117.16,117.17,117.15,117.15,407000001.0
2007-07-20 11:36:00,117.15,117.18,117.135,117.16,316900001.0
2007-07-20 11:37:00,117.16,117.18,117.15,117.18,162100000.0
2007-07-20 11:38:00,117.18,117.19,117.17,117.17,265800000.0
2007-07-20 11:39:00,117.17,117.18,117.16,117.16,165900000.0
2007-07-20 11:40:00,117.16,117.16,117.13,117.15,762800007.0
2007-07-20 11:41:00,117.14,117.15,117.11,117.13,639700003.0
2007-07-20 11:42:00,117.12,117.15,117.115,117.15,775500001.0
2007-07-20 11:43:00,117.15,117.17,117.12,117.165,762400002.0
2007-07-20 11:44:00,117.18,117.19,117.165,117.18,1279899982.0
2007-07-20 11:45:00,117.185,117.215,117.18,117.21,500699999.0
2007-07-20 11:46:00,117.21,117.21,117.18,117.185,898600003.0
2007-07-20 11:47:00,117.18,117.19,117.13,117.15,1321600008.0
2007-07-20 11:48:00,117.15,117.18,117.14,117.15,791700000.0
2007-07-20 11:49:00,117.19,117.21,117.16,117.16,1183799993.0
2007-07-20 11:50:00,117.16,117.18,117.13,117.18,1321499982.0
2007-07-20 11:51:00,117.18,117.19,117.155,117.17,1267499974.0
2007-07-20 11:52:00,117.18,117.19,117.165,117.17,207100001.0
2007-07-20 11:53:00,117.17,117.19,117.17,117.18,292600000.0
2007-07-20 11:54:00,117.18,117.22,117.17,117.21,1134499996.0
2007-07-20 11:55:00,117.21,117.23,117.205,117.21,688100000.0
2007-07-20 11:56:00,117.21,117.23,117.16,117.16,681899994.0
2007-07-20 11:57:00,117.16,117.16,117.15,117.16,383200000.0
2007-07-20 11:58:00,117.16,117.19,117.16,117.17,268199999.0
2007-07-20 11:59:00,117.16,117.19,117.16,117.19,663599999.0
2007-07-20 12:00:00,117.19,117.19,117.15,117.15,295300000.0
2007-07-20 12:01:00,117.15,117.17,117.15,117.16,402500000.0
2007-07-20 12:02:00,117.16,117.16,117.15,117.16,124999999.0
2007-07-20 12:03:00,117.16,117.16,117.15,117.15,135800000.0
2007-07-20 12:04:00,117.15,117.15,117.14,117.15,174900000.0
2007-07-20 12:05:00,117.15,117.16,117.15,117.16,91200000.0
2007-07-20 12:06:00,117.15,117.16,117.15,117.16,109500000.0
2007-07-20 12:07:00,117.16,117.17,117.15,117.16,320899998.0
2007-07-20 12:08:00,117.16,117.18,117.16,117.16,295500000.0
2007-07-20 12:09:00,117.16,117.18,117.155,117.17,560999999.0
2007-07-20 12:10:00,117.16,117.18,117.16,117.16,228900000.0
2007-07-20 12:11:00,117.16,117.16,117.14,117.14,66100000.0
2007-07-20 12:12:00,117.14,117.14,117.125,117.14,330800000.0
2007-07-20 12:13:00,117.14,117.16,117.13,117.16,339700000.0
2007-07-20 12:14:00,117.16,117.19,117.15,117.19,402399996.0
2007-07-20 12:15:00,117.19,117.22,117.19,117.2,406200000.0
2007-07-20 12:16:00,117.2,117.2,117.19,117.2,157700000.0
2007-07-20 12:17:00,117.2,117.2,117.18,117.18,424500000.0
2007-07-20 12:18:00,117.18,117.19,117.12,117.12,954100000.0
2007-07-20 12:19:00,117.12,117.14,117.12,117.13,381000000.0
2007-07-20 12:20:00,117.14,117.15,117.14,117.14,76600000.0
2007-07-20 12:21:00,117.14,117.16,117.14,117.15,196499999.0
2007-07-20 12:22:00,117.15,117.16,117.14,117.16,330099998.0
2007-07-20 12:23:00,117.15,117.15,117.15,117.15,516600000.0
2007-07-20 12:24:00,117.15,117.15,117.15,117.15,131500000.0
2007-07-20 12:25:00,117.15,117.15,117.15,117.15,56300000.0
2007-07-20 12:26:00,117.15,117.16,117.15,117.15,248400000.0
2007-07-20 12:27:00,117.15,117.17,117.14,117.17,519200000.0
2007-07-20 12:28:00,117.17,117.17,117.165,117.165,42900000.0
2007-07-20 12:29:00,117.17,117.17,117.17,117.17,14400000.0
2007-07-20 12:30:00,117.17,117.17,117.17,117.17,8800000.0
2007-07-20 12:31:00,117.17,117.17,117.13,117.15,354499999.0
2007-07-20 12:32:00,117.13,117.16,117.115,117.16,73600000.0
2007-07-20 12:33:00,117.165,117.17,117.16,117.17,142700000.0
2007-07-20 12:34:00,117.165,117.17,117.16,117.17,20600000.0
2007-07-20 12:35:00,117.165,117.165,117.15,117.155,92600000.0
2007-07-20 12:36:00,117.16,117.16,117.16,117.16,11100000.0
2007-07-20 12:37:00,117.155,117.16,117.155,117.16,132700000.0
2007-07-20 12:38:00,117.16,117.16,117.16,117.16,114100000.0
2007-07-20 12:39:00,117.16,117.16,117.15,117.15,320900000.0
2007-07-20 12:40:00,117.15,117.16,117.15,117.15,207400000.0
2007-07-20 12:41:00,117.15,117.16,117.15,117.15,279900000.0
2007-07-20 12:42:00,117.15,117.15,117.14,117.14,155900002.0
2007-07-20 12:43:00,117.15,117.195,117.15,117.195,483600000.0
2007-07-20 12:44:00,117.18,117.2,117.17,117.19,570900000.0
2007-07-20 12:45:00,117.19,117.22,117.18,117.21,332699998.0
2007-07-20 12:46:00,117.205,117.22,117.19,117.22,79900000.0
2007-07-20 12:47:00,117.21,117.22,117.2,117.22,172000000.0
2007-07-20 12:48:00,117.22,117.22,117.195,117.2,564700000.0
2007-07-20 12:49:00,117.205,117.22,117.2,117.22,119500000.0
2007-07-20 12:50:00,117.22,117.22,117.21,117.22,102700000.0
2007-07-20 12:51:00,117.22,117.22,117.21,117.22,142200000.0
2007-07-20 12:52:00,117.22,117.23,117.205,117.22,129700000.0
2007-07-20 12:53:00,117.22,117.22,117.21,117.21,208600000.0
2007-07-20 12:54:00,117.22,117.22,117.21,117.21,133199998.0
2007-07-20 12:55:00,117.21,117.23,117.21,117.22,242999998.0
2007-07-20 12:56:00,117.22,117.23,117.21,117.22,118599998.0
2007-07-20 12:57:00,117.22,117.23,117.22,117.22,298800000.0
2007-07-20 12:58:00,117.22,117.22,117.21,117.22,238699999.0
2007-07-20 12:59:00,117.22,117.22,117.21,117.21,218200000.0
2007-07-20 13:00:00,117.21,117.21,117.18,117.19,398400000.0
2007-07-20 13:01:00,117.19,117.2,117.15,117.16,378500000.0
2007-07-20 13:02:00,117.165,117.19,117.165,117.175,129000000.0
2007-07-20 13:03:00,117.175,117.185,117.17,117.17,270600000.0
2007-07-20 13:04:00,117.17,117.18,117.14,117.15,741400000.0
2007-07-20 13:05:00,117.15,117.15,117.14,117.14,57400000.0
2007-07-20 13:06:00,117.145,117.17,117.145,117.15,456500000.0
2007-07-20 13:07:00,117.14,117.14,117.13,117.13,120500000.0
2007-07-20 13:08:00,117.13,117.14,117.13,117.14,515300000.0
2007-07-20 13:09:00,117.14,117.16,117.14,117.16,167400000.0
2007-07-20 13:10:00,117.15,117.17,117.115,117.17,509100001.0
2007-07-20 13:11:00,117.17,117.18,117.17,117.18,158300000.0
2007-07-20 13:12:00,117.18,117.18,117.18,117.18,55300000.0
2007-07-20 13:13:00,117.18,117.18,117.17,117.17,324399996.0
2007-07-20 13:14:00,117.17,117.18,117.15,117.17,238499995.0
2007-07-20 13:15:00,117.17,117.19,117.155,117.18,152099999.0
2007-07-20 13:16:00,117.18,117.18,117.17,117.17,12700000.0
2007-07-20 13:17:00,117.18,117.19,117.18,117.19,143900000.0
2007-07-20 13:18:00,117.19,117.19,117.18,117.185,295899994.0
2007-07-20 13:19:00,117.19,117.19,117.18,117.185,71900000.0
2007-07-20 13:20:00,117.185,117.2,117.15,117.19,333999998.0
2007-07-20 13:21:00,117.2,117.2,117.19,117.19,364599998.0
2007-07-20 13:22:00,117.19,117.19,117.17,117.17,234000000.0
2007-07-20 13:23:00,117.17,117.17,117.165,117.165,348599998.0
2007-07-20 13:24:00,117.165,117.165,117.15,117.16,511899996.0
2007-07-20 13:25:00,117.16,117.16,117.14,117.15,392600000.0
2007-07-20 13:26:00,117.14,117.16,117.11,117.12,650500005.0
2007-07-20 13:27:00,117.115,117.15,117.065,117.15,741800002.0
2007-07-20 13:28:00,117.12,117.18,117.12,117.17,574700000.0
2007-07-20 13:29:00,117.18,117.205,117.17,117.185,671000001.0
2007-07-20 13:30:00,117.17,117.195,117.17,117.18,730999990.0
2007-07-20 13:31:00,117.165,117.18,117.165,117.18,92800000.0
2007-07-20 13:32:00,117.18,117.18,117.16,117.16,283099995.0
2007-07-20 13:33:00,117.16,117.16,117.13,117.14,737099995.0
2007-07-20 13:34:00,117.14,117.16,117.12,117.16,456700001.0
2007-07-20 13:35:00,117.15,117.15,117.13,117.135,448400000.0
2007-07-20 13:36:00,117.135,117.14,117.1,117.1,347400000.0
2007-07-20 13:37:00,117.1,117.12,117.1,117.11,244300002.0
2007-07-20 13:38:00,117.1,117.11,117.05,117.08,597799995.0
2007-07-20 13:39:00,117.07,117.08,117.03,117.06,816499993.0
2007-07-20 13:40:00,117.06,117.09,117.06,117.06,284500000.0
2007-07-20 13:41:00,117.06,117.065,117.05,117.065,558899996.0
2007-07-20 13:42:00,117.05,117.06,117.03,117.05,982300000.0
2007-07-20 13:43:00,117.05,117.08,117.03,117.06,747500005.0
2007-07-20 13:44:00,117.06,117.06,117.03,117.03,292800000.0
2007-07-20 13:45:00,117.03,117.06,117.02,117.06,733800008.0
2007-07-20 13:46:00,117.05,117.09,117.03,117.08,904799993.0
2007-07-20 13:47:00,117.08,117.08,117.05,117.055,390299993.0
2007-07-20 13:48:00,117.055,117.055,117.02,117.04,186200000.0
2007-07-20 13:49:00,117.045,117.06,116.97,117.01,1118999996.0
2007-07-20 13:50:00,117.01,117.05,117.01,117.025,902699999.0
2007-07-20 13:51:00,117.02,117.05,117.0,117.04,520299998.0
2007-07-20 13:52:00,117.04,117.05,117.01,117.02,402899998.0
2007-07-20 13:53:00,117.02,117.06,117.015,117.045,515899992.0
2007-07-20 13:54:00,117.05,117.05,117.02,117.025,320299997.0
2007-07-20 13:55:00,117.025,117.03,117.005,117.005,440599995.0
2007-07-20 13:56:00,117.01,117.03,117.0,117.03,540199998.0
2007-07-20 13:57:00,117.03,117.03,117.0,117.0,581699989.0
2007-07-20 13:58:00,117.02,117.02,116.99,117.02,276899996.0
2007-07-20 13:59:00,117.01,117.01,116.97,116.98,425799997.0
2007-07-20 14:00:00,116.99,117.02,116.98,116.99,715099993.0
2007-07-20 14:01:00,116.995,117.01,116.96,116.96,884299991.0
2007-07-20 14:02:00,116.96,117.02,116.94,117.02,591200000.0
2007-07-20 14:03:00,117.01,117.06,117.01,117.06,716699999.0
2007-07-20 14:04:00,117.06,117.06,117.04,117.05,302800000.0
2007-07-20 14:05:00,117.05,117.05,117.03,117.03,179600000.0
2007-07-20 14:06:00,117.03,117.05,117.01,117.01,694099999.0
2007-07-20 14:07:00,117.015,117.04,117.01,117.03,238900000.0
2007-07-20 14:08:00,117.03,117.03,117.01,117.01,433500000.0
2007-07-20 14:09:00,117.01,117.01,116.98,116.98,369700000.0
2007-07-20 14:10:00,116.98,117.0,116.96,116.97,819299997.0
2007-07-20 14:11:00,116.97,116.99,116.9,116.92,1055999997.0
2007-07-20 14:12:00,116.92,116.94,116.895,116.92,420800000.0
2007-07-20 14:13:00,116.92,116.92,116.89,116.9,721100000.0
2007-07-20 14:14:00,116.9,116.93,116.88,116.93,681800000.0
2007-07-20 14:15:00,116.93,116.93,116.91,116.91,341800000.0
2007-07-20 14:16:00,116.91,116.92,116.88,116.92,725500000.0
2007-07-20 14:17:00,116.92,116.94,116.92,116.93,568700000.0
2007-07-20 14:18:00,116.925,116.95,116.91,116.93,1402900000.0
2007-07-20 14:19:00,116.935,116.96,116.92,116.96,811099995.0
2007-07-20 14:20:00,116.95,116.95,116.93,116.93,638099998.0
2007-07-20 14:21:00,116.94,116.95,116.91,116.92,834800000.0
2007-07-20 14:22:00,116.92,116.925,116.91,116.91,524999999.0
2007-07-20 14:23:00,116.91,116.91,116.88,116.91,752000000.0
2007-07-20 14:24:00,116.91,116.91,116.86,116.89,438600000.0
2007-07-20 14:25:00,116.89,116.9,116.87,116.87,634200000.0
2007-07-20 14:26:00,116.87,116.89,116.82,116.85,1412099989.0
2007-07-20 14:27:00,116.84,116.88,116.8,116.82,1478199992.0
2007-07-20 14:28:00,116.83,116.83,116.79,116.79,688799999.0
2007-07-20 14:29:00,116.8,116.83,116.74,116.82,1758999990.0
2007-07-20 14:30:00,116.815,116.88,116.8,116.86,1354999986.0
2007-07-20 14:31:00,116.86,116.86,116.825,116.825,993300000.0
2007-07-20 14:32:00,116.82,116.86,116.82,116.86,1192699998.0
2007-07-20 14:33:00,116.86,116.86,116.83,116.84,1047200000.0
2007-07-20 14:34:00,116.845,116.85,116.82,116.84,1223000000.0
2007-07-20 14:35:00,116.84,116.87,116.835,116.86,1006199999.0
2007-07-20 14:36:00,116.86,116.91,116.86,116.9,405300000.0
2007-07-20 14:37:00,116.9,116.92,116.87,116.9,622699999.0
2007-07-20 14:38:00,116.89,116.9,116.855,116.89,440400000.0
2007-07-20 14:39:00,116.9,116.9,116.88,116.88,646500002.0
2007-07-20 14:40:00,116.88,116.89,116.855,116.88,574299999.0
2007-07-20 14:41:00,116.88,116.89,116.86,116.89,720600000.0
2007-07-20 14:42:00,116.89,116.91,116.89,116.89,729199999.0
2007-07-20 14:43:00,116.9,116.93,116.89,116.92,469799995.0
2007-07-20 14:44:00,116.92,116.92,116.89,116.9,137900000.0
2007-07-20 14:45:00,116.9,116.92,116.89,116.91,334000000.0
2007-07-20 14:46:00,116.91,116.91,116.9,116.9,505800000.0
2007-07-20 14:47:00,116.9,116.91,116.89,116.9,531500000.0
2007-07-20 14:48:00,116.9,116.9,116.81,116.83,806899999.0
2007-07-20 14:49:00,116.85,116.88,116.83,116.865,1242999997.0
2007-07-20 14:50:00,116.88,116.89,116.86,116.87,1001399999.0
2007-07-20 14:51:00,116.865,116.87,116.86,116.865,560100000.0
2007-07-20 14:52:00,116.865,116.87,116.85,116.855,489800000.0
2007-07-20 14:53:00,116.855,116.87,116.845,116.86,552799992.0
2007-07-20 14:54:00,116.87,116.88,116.87,116.88,273300000.0
2007-07-20 14:55:00,116.88,116.88,116.86,116.87,258600000.0
2007-07-20 14:56:00,116.87,116.89,116.86,116.87,426800000.0
2007-07-20 14:57:00,116.9,116.9,116.87,116.87,286600000.0
2007-07-20 14:58:00,116.88,116.89,116.88,116.89,105500000.0
2007-07-20 14:59:00,116.875,116.92,116.87,116.9,425999992.0
2007-07-20 15:00:00,116.91,116.92,116.89,116.91,138099996.0
2007-07-20 15:01:00,116.91,116.96,116.9,116.94,566200000.0
2007-07-20 15:02:00,116.94,116.99,116.93,116.97,899800000.0
2007-07-20 15:03:00,116.98,117.01,116.97,116.98,611799999.0
2007-07-20 15:04:00,116.98,117.0,116.96,116.985,474400000.0
2007-07-20 15:05:00,116.96,116.99,116.96,116.98,1065699996.0
2007-07-20 15:06:00,116.975,117.0,116.975,116.985,318199999.0
2007-07-20 15:07:00,117.0,117.01,116.98,116.99,250600000.0
2007-07-20 15:08:00,116.99,116.99,116.97,116.99,458600000.0
2007-07-20 15:09:00,116.99,117.02,116.98,117.02,1055099990.0
2007-07-20 15:10:00,117.01,117.04,117.0,117.02,451300000.0
2007-07-20 15:11:00,117.02,117.03,116.985,117.015,684800000.0
2007-07-20 15:12:00,117.02,117.02,117.0,117.02,235400000.0
2007-07-20 15:13:00,117.02,117.03,116.98,116.98,1048400000.0
2007-07-20 15:14:00,116.985,117.0,116.945,116.97,753300000.0
2007-07-20 15:15:00,116.97,116.98,116.95,116.98,478499998.0
2007-07-20 15:16:00,116.99,116.99,116.96,116.96,473100000.0
2007-07-20 15:17:00,116.96,116.98,116.96,116.96,235600000.0
2007-07-20 15:18:00,116.96,116.96,116.95,116.96,114000000.0
2007-07-20 15:19:00,116.96,116.97,116.94,116.96,471700000.0
2007-07-20 15:20:00,116.96,116.97,116.95,116.95,574499999.0
2007-07-20 15:21:00,116.95,116.96,116.93,116.94,345899998.0
2007-07-20 15:22:00,116.945,116.96,116.94,116.95,487899994.0
2007-07-20 15:23:00,116.96,116.98,116.94,116.95,708999999.0
2007-07-20 15:24:00,116.97,116.97,116.94,116.945,442999999.0
2007-07-20 15:25:00,116.945,116.945,116.91,116.94,375800000.0
2007-07-20 15:26:00,116.94,116.95,116.89,116.91,496500000.0
2007-07-20 15:27:00,116.91,116.93,116.905,116.92,251000000.0
2007-07-20 15:28:00,116.93,116.93,116.915,116.93,214000000.0
2007-07-20 15:29:00,116.93,116.96,116.9,116.94,489599998.0
2007-07-20 15:30:00,116.94,116.96,116.93,116.96,668499999.0
2007-07-20 15:31:00,116.96,116.97,116.945,116.97,333899998.0
2007-07-20 15:32:00,116.97,116.98,116.935,116.97,1148999999.0
2007-07-20 15:33:00,116.97,116.98,116.955,116.96,205400000.0
2007-07-20 15:34:00,116.96,116.98,116.94,116.96,710200000.0
2007-07-20 15:35:00,116.97,116.97,116.94,116.95,309900000.0
2007-07-20 15:36:00,116.95,116.96,116.925,116.93,424299996.0
2007-07-20 15:37:00,116.93,116.95,116.92,116.93,177100000.0
2007-07-20 15:38:00,116.93,116.94,116.92,116.94,390399998.0
2007-07-20 15:39:00,116.94,116.94,116.92,116.94,507900000.0
2007-07-20 15:40:00,116.94,116.94,116.92,116.93,337399997.0
2007-07-20 15:41:00,116.93,116.95,116.92,116.93,256399998.0
2007-07-20 15:42:00,116.93,116.93,116.91,116.91,408499997.0
2007-07-20 15:43:00,116.92,116.93,116.92,116.92,373399998.0
2007-07-20 15:44:00,116.92,116.93,116.84,116.87,945100000.0
2007-07-20 15:45:00,116.86,116.9,116.84,116.9,637600000.0
2007-07-20 15:46:00,116.9,116.92,116.875,116.91,1111000000.0
2007-07-20 15:47:00,116.91,116.92,116.9,116.92,373200000.0
2007-07-20 15:48:00,116.92,116.92,116.91,116.915,67700000.0
2007-07-20 15:49:00,116.91,116.91,116.91,116.91,127299999.0
2007-07-20 15:50:00,116.91,116.94,116.895,116.93,536199997.0
2007-07-20 15:51:00,116.93,116.95,116.92,116.94,314600000.0
2007-07-20 15:52:00,116.94,116.95,116.92,116.93,590500000.0
2007-07-20 15:53:00,116.93,116.95,116.905,116.91,612899999.0
2007-07-20 15:54:00,116.92,116.92,116.875,116.875,1274199989.0
2007-07-20 15:55:00,116.87,116.87,116.79,116.83,1541799999.0
2007-07-20 15:56:00,116.82,116.82,116.75,116.775,1553399995.0
2007-07-20 15:57:00,116.78,116.81,116.77,116.8,649799998.0
2007-07-20 15:58:00,116.81,116.81,116.75,116.77,677500000.0
2007-07-20 15:59:00,116.77,116.77,116.73,116.76,933099999.0
2007-07-20 16:00:00,116.76,116.79,116.73,116.77,1492399995.0
2007-07-20 16:01:00,116.76,116.8,116.735,116.74,1235399997.0
2007-07-20 16:02:00,116.73,116.75,116.69,116.72,1412299988.0
2007-07-20 16:03:00,116.72,116.74,116.66,116.68,819000000.0
2007-07-20 16:04:00,116.665,116.73,116.665,116.72,824900000.0
2007-07-20 16:05:00,116.73,116.73,116.685,116.69,962900000.0
2007-07-20 16:06:00,116.67,116.73,116.67,116.71,566899996.0
2007-07-20 16:07:00,116.71,116.75,116.71,116.73,1091599999.0
2007-07-20 16:08:00,116.73,116.74,116.7,116.7,821999997.0
2007-07-20 16:09:00,116.71,116.71,116.68,116.69,492000000.0
2007-07-20 16:10:00,116.695,116.7,116.65,116.675,1200799998.0
2007-07-20 16:11:00,116.67,116.69,116.66,116.68,1174800000.0
2007-07-20 16:12:00,116.685,116.7,116.66,116.69,1020200000.0
2007-07-20 16:13:00,116.69,116.72,116.68,116.685,705500000.0
2007-07-20 16:14:00,116.69,116.71,116.67,116.7,640100000.0
2007-07-20 16:15:00,116.7,116.7,116.59,116.61,910799999.0
2007-07-20 16:16:00,116.61,116.62,116.52,116.56,1666499999.0
2007-07-20 16:17:00,116.56,116.56,116.45,116.46,1055199996.0
2007-07-20 16:18:00,116.45,116.5,116.445,116.46,1005299998.0
2007-07-20 16:19:00,116.46,116.5,116.39,116.43,846699999.0
2007-07-20 16:20:00,116.44,116.46,116.36,116.435,1048899995.0
2007-07-20 16:21:00,116.43,116.44,116.38,116.4,1039600000.0
2007-07-20 16:22:00,116.41,116.42,116.36,116.4,1198299996.0
2007-07-20 16:23:00,116.39,116.43,116.36,116.36,1430499998.0
2007-07-20 16:24:00,116.36,116.37,116.31,116.35,996400000.0
2007-07-20 16:25:00,116.335,116.38,116.31,116.33,1027599991.0
2007-07-20 16:26:00,116.32,116.32,116.26,116.27,1118899998.0
2007-07-20 16:27:00,116.27,116.28,116.23,116.27,1450300000.0
2007-07-20 16:28:00,116.27,116.3,116.26,116.28,892000000.0
2007-07-20 16:29:00,116.29,116.33,116.27,116.32,1257899999.0
2007-07-20 16:30:00,116.31,116.31,116.28,116.3,482700000.0
2007-07-20 16:31:00,116.3,116.3,116.21,116.23,449500000.0
2007-07-20 16:32:00,116.24,116.25,116.135,116.17,1416999988.0
2007-07-20 16:33:00,116.16,116.18,116.1,116.15,812799993.0
2007-07-20 16:34:00,116.17,116.17,115.96,116.09,1320599996.0
2007-07-20 16:35:00,116.09,116.15,116.06,116.06,1635399999.0
2007-07-20 16:36:00,116.06,116.11,116.05,116.08,1280899998.0
2007-07-20 16:37:00,116.08,116.105,116.025,116.09,1437399999.0
2007-07-20 16:38:00,116.09,116.125,116.05,116.105,1923299994.0
2007-07-20 16:39:00,116.11,116.13,116.065,116.11,1495499993.0
2007-07-20 16:40:00,116.11,116.25,116.09,116.23,2069299985.0
2007-07-20 16:41:00,116.23,116.27,116.21,116.245,1320399988.0
2007-07-20 16:42:00,116.25,116.38,116.24,116.33,432000000.0
2007-07-20 16:43:00,116.32,116.33,116.275,116.31,422400001.0
2007-07-20 16:44:00,116.305,116.305,116.195,116.21,528800000.0
2007-07-20 16:45:00,116.205,116.24,116.135,116.17,568800000.0
2007-07-20 16:46:00,116.165,116.2,116.15,116.175,480300001.0
2007-07-20 16:47:00,116.175,116.175,116.105,116.125,395000000.0
2007-07-20 16:48:00,116.13,116.25,116.08,116.11,871000000.0
2007-07-20 16:49:00,116.11,116.18,116.09,116.18,1150300000.0
2007-07-20 16:50:00,116.17,116.2,116.17,116.2,917300000.0
2007-07-20 16:51:00,116.21,116.23,116.2,116.22,1082099999.0
2007-07-20 16:52:00,116.23,116.23,116.14,116.19,1504300000.0
2007-07-20 16:53:00,116.19,116.27,116.18,116.25,1438999997.0
2007-07-20 16:54:00,116.25,116.27,116.19,116.23,1466399995.0
2007-07-20 16:55:00,116.23,116.23,116.16,116.18,1067100000.0
2007-07-20 16:56:00,116.18,116.24,116.18,116.24,841099999.0
2007-07-20 16:57:00,116.24,116.26,116.21,116.24,914699999.0
2007-07-20 16:58:00,116.24,116.31,116.24,116.31,959600000.0
2007-07-20 16:59:00,116.3,116.36,116.3,116.3,1233299993.0
2007-07-20 17:00:00,116.29,116.31,116.22,116.25,1160399993.0
2007-07-20 17:01:00,116.25,116.28,116.21,116.23,966899999.0
2007-07-20 17:02:00,116.24,116.25,116.13,116.18,708899999.0
2007-07-20 17:03:00,116.19,116.24,116.17,116.24,546599999.0
2007-07-20 17:04:00,116.225,116.27,116.21,116.26,686699997.0
2007-07-20 17:05:00,116.26,116.26,116.22,116.23,651100000.0
2007-07-20 17:06:00,116.23,116.25,116.225,116.24,942299999.0
2007-07-20 17:07:00,116.23,116.26,116.23,116.26,436599998.0
2007-07-20 17:08:00,116.26,116.32,116.25,116.3,802599998.0
2007-07-20 17:09:00,116.3,116.32,116.29,116.31,863800000.0
2007-07-20 17:10:00,116.31,116.34,116.31,116.34,481199998.0
2007-07-20 17:11:00,116.34,116.37,116.33,116.34,738300000.0
2007-07-20 17:12:00,116.34,116.34,116.23,116.23,574200000.0
2007-07-20 17:13:00,116.23,116.23,116.18,116.2,721999998.0
2007-07-20 17:14:00,116.19,116.22,116.18,116.22,458599998.0
2007-07-20 17:15:00,116.215,116.25,116.205,116.22,808300000.0
2007-07-20 17:16:00,116.24,116.25,116.21,116.22,845900000.0
2007-07-20 17:17:00,116.225,116.24,116.21,116.22,701000000.0
2007-07-20 17:18:00,116.23,116.25,116.225,116.25,672499999.0
2007-07-20 17:19:00,116.25,116.26,116.235,116.25,610099999.0
2007-07-20 17:20:00,116.25,116.27,116.155,116.17,758199993.0
2007-07-20 17:21:00,116.17,116.2,116.15,116.17,449899997.0
2007-07-20 17:22:00,116.17,116.18,116.12,116.17,542400000.0
2007-07-20 17:23:00,116.17,116.18,116.15,116.18,567600000.0
2007-07-20 17:24:00,116.18,116.18,116.1,116.11,1201299999.0
2007-07-20 17:25:00,116.12,116.14,116.09,116.125,506100001.0
2007-07-20 17:26:00,116.12,116.18,116.12,116.18,1165500003.0
2007-07-20 17:27:00,116.17,116.17,116.11,116.15,902400000.0
2007-07-20 17:28:00,116.16,116.25,116.14,116.16,1344899997.0
2007-07-20 17:29:00,116.16,116.21,116.14,116.21,563800000.0
2007-07-20 17:30:00,116.2,116.23,116.19,116.215,733399999.0
2007-07-20 17:31:00,116.22,116.26,116.22,116.24,179700000.0
2007-07-20 17:32:00,116.25,116.26,116.24,116.24,179700000.0
2007-07-20 17:33:00,116.24,116.24,116.17,116.17,1062199999.0
2007-07-20 17:34:00,116.18,116.24,116.17,116.215,691200000.0
2007-07-20 17:35:00,116.22,116.24,116.2,116.235,528000000.0
2007-07-20 17:36:00,116.24,116.24,116.22,116.23,1277499998.0
2007-07-20 17:37:00,116.23,116.26,116.2,116.2,780600000.0
2007-07-20 17:38:00,116.2,116.2,116.165,116.17,1705499998.0
2007-07-20 17:39:00,116.17,116.2,116.15,116.18,438799996.0
2007-07-20 17:40:00,116.17,116.21,116.16,116.21,1020900000.0
2007-07-20 17:41:00,116.21,116.21,116.19,116.21,374300000.0
2007-07-20 17:42:00,116.21,116.22,116.15,116.15,1813699999.0
2007-07-20 17:43:00,116.16,116.16,116.14,116.14,1695800000.0
2007-07-20 17:44:00,116.14,116.15,116.12,116.12,1443100001.0
2007-07-20 17:45:00,116.13,116.16,116.13,116.16,505400000.0
2007-07-20 17:46:00,116.15,116.17,116.135,116.135,812999998.0
2007-07-20 17:47:00,116.15,116.16,116.13,116.15,904399994.0
2007-07-20 17:48:00,116.16,116.17,116.13,116.15,429899999.0
2007-07-20 17:49:00,116.16,116.17,116.15,116.16,364499997.0
2007-07-20 17:50:00,116.15,116.17,116.15,116.15,390300000.0
2007-07-20 17:51:00,116.16,116.16,116.13,116.13,1114200000.0
2007-07-20 17:52:00,116.12,116.12,116.06,116.07,1054699999.0
2007-07-20 17:53:00,116.07,116.12,116.065,116.12,1466299997.0
2007-07-20 17:54:00,116.12,116.14,116.08,116.08,1454099983.0
2007-07-20 17:55:00,116.09,116.11,116.07,116.105,578299988.0
2007-07-20 17:56:00,116.1,116.1,116.07,116.07,538199999.0
2007-07-20 17:57:00,116.08,116.1,116.07,116.08,638500000.0
2007-07-20 17:58:00,116.09,116.09,116.06,116.08,666200000.0
2007-07-20 17:59:00,116.08,116.08,116.02,116.05,1071800000.0
2007-07-20 18:00:00,116.05,116.08,116.01,116.07,1560699996.0
2007-07-20 18:01:00,116.07,116.09,116.05,116.055,513700000.0
2007-07-20 18:02:00,116.06,116.07,116.03,116.03,678900000.0
2007-07-20 18:03:00,116.04,116.04,115.99,116.01,581200000.0
2007-07-20 18:04:00,116.02,116.03,115.98,116.03,781799995.0
2007-07-20 18:05:00,116.01,116.06,115.995,116.05,441899999.0
2007-07-20 18:06:00,116.05,116.05,116.02,116.04,535900000.0
2007-07-20 18:07:00,116.03,116.06,116.02,116.05,741999998.0
2007-07-20 18:08:00,116.05,116.05,116.01,116.02,435700000.0
2007-07-20 18:09:00,116.02,116.03,115.99,116.03,366499999.0
2007-07-20 18:10:00,116.03,116.04,116.0,116.03,263999999.0
2007-07-20 18:11:00,116.03,116.03,116.0,116.03,215599996.0
2007-07-20 18:12:00,116.015,116.04,116.0,116.04,289499999.0
2007-07-20 18:13:00,116.04,116.05,116.01,116.05,338899999.0
2007-07-20 18:14:00,116.04,116.05,115.97,115.97,789399991.0
2007-07-20 18:15:00,115.99,116.0,115.96,115.97,679400000.0
2007-07-20 18:16:00,115.97,116.01,115.97,116.01,884699998.0
2007-07-20 18:17:00,116.01,116.04,115.995,116.02,316799999.0
2007-07-20 18:18:00,116.02,116.02,116.0,116.0,401800000.0
2007-07-20 18:19:00,115.99,116.0,115.98,115.99,757500003.0
2007-07-20 18:20:00,115.99,116.0,115.97,116.0,499499999.0
2007-07-20 18:21:00,116.0,116.03,116.0,116.03,392599999.0
2007-07-20 18:22:00,116.015,116.07,116.015,116.07,222399999.0
2007-07-20 18:23:00,116.07,116.07,116.02,116.03,364000000.0
2007-07-20 18:24:00,116.04,116.06,116.03,116.03,409200000.0
2007-07-20 18:25:00,116.04,116.07,116.03,116.06,279100000.0
2007-07-20 18:26:00,116.06,116.08,116.055,116.08,528100000.0
2007-07-20 18:27:00,116.09,116.1,116.08,116.1,364500000.0
2007-07-20 18:28:00,116.1,116.14,116.09,116.14,478500000.0
2007-07-20 18:29:00,116.13,116.14,116.1,116.11,878299999.0
2007-07-20 18:30:00,116.11,116.11,116.07,116.08,223200000.0
2007-07-20 18:31:00,116.08,116.08,116.04,116.05,238200001.0
2007-07-20 18:32:00,116.04,116.07,115.91,115.915,969500002.0
2007-07-20 18:33:00,115.92,115.95,115.91,115.93,909199999.0
2007-07-20 18:34:00,115.93,115.94,115.83,115.88,606399998.0
2007-07-20 18:35:00,115.88,115.88,115.83,115.83,1060399999.0
2007-07-20 18:36:00,115.82,115.83,115.61,115.61,2017099990.0
2007-07-20 18:37:00,115.61,115.62,115.545,115.59,1284699999.0
2007-07-20 18:38:00,115.6,115.67,115.6,115.66,1021499999.0
2007-07-20 18:39:00,115.65,115.67,115.63,115.65,834899995.0
2007-07-20 18:40:00,115.66,115.7,115.59,115.61,997699998.0
2007-07-20 18:41:00,115.6,115.6,115.495,115.56,914100000.0
2007-07-20 18:42:00,115.58,115.59,115.56,115.58,152300000.0
2007-07-20 18:43:00,115.58,115.58,115.53,115.56,662799999.0
2007-07-20 18:44:00,115.56,115.58,115.44,115.44,1029500000.0
2007-07-20 18:45:00,115.44,115.46,115.41,115.43,878700000.0
2007-07-20 18:46:00,115.43,115.44,115.4,115.42,938200001.0
2007-07-20 18:47:00,115.43,115.53,115.42,115.53,878300000.0
2007-07-20 18:48:00,115.53,115.55,115.51,115.55,395300000.0
2007-07-20 18:49:00,115.55,115.58,115.53,115.58,417400000.0
2007-07-20 18:50:00,115.58,115.58,115.54,115.56,403399998.0
2007-07-20 18:51:00,115.57,115.58,115.51,115.56,1070599998.0
2007-07-20 18:52:00,115.56,115.56,115.46,115.54,1239299999.0
2007-07-20 18:53:00,115.55,115.6,115.55,115.56,279300000.0
2007-07-20 18:54:00,115.56,115.58,115.47,115.47,858699999.0
2007-07-20 18:55:00,115.47,115.5,115.45,115.49,506900000.0
2007-07-20 18:56:00,115.49,115.52,115.47,115.49,421799995.0
2007-07-20 18:57:00,115.49,115.5,115.445,115.45,378599997.0
2007-07-20 18:58:00,115.44,115.47,115.38,115.42,836899986.0
2007-07-20 18:59:00,115.42,115.44,115.37,115.43,1256599996.0
2007-07-20 19:00:00,115.43,115.46,115.42,115.43,506200000.0
2007-07-20 19:01:00,115.43,115.44,115.42,115.44,487400000.0
2007-07-20 19:02:00,115.44,115.45,115.405,115.43,711100000.0
2007-07-20 19:03:00,115.44,115.45,115.405,115.44,704000000.0
2007-07-20 19:04:00,115.44,115.46,115.405,115.43,502900000.0
2007-07-20 19:05:00,115.43,115.45,115.405,115.42,576000002.0
2007-07-20 19:06:00,115.43,115.46,115.43,115.46,223900000.0
2007-07-20 19:07:00,115.46,115.46,115.43,115.46,422400001.0
2007-07-20 19:08:00,115.46,115.47,115.44,115.47,425800000.0
2007-07-20 19:09:00,115.45,115.51,115.45,115.51,669982660.0
2007-07-20 19:10:00,115.5,115.55,115.485,115.55,417199998.0
2007-07-20 19:11:00,115.55,115.56,115.53,115.55,304500000.0
2007-07-20 19:12:00,115.55,115.55,115.51,115.53,255600000.0
2007-07-20 19:13:00,115.53,115.54,115.52,115.53,223700000.0
2007-07-20 19:14:00,115.53,115.54,115.5,115.52,362099999.0
2007-07-20 19:15:00,115.53,115.53,115.475,115.48,381199997.0
2007-07-20 19:16:00,115.5,115.51,115.46,115.5,324400000.0
2007-07-20 19:17:00,115.51,115.53,115.495,115.51,247000000.0
2007-07-20 19:18:00,115.5,115.52,115.48,115.5,382900000.0
2007-07-20 19:19:00,115.5,115.52,115.49,115.5,463800000.0
2007-07-20 19:20:00,115.5,115.52,115.49,115.52,478199991.0
2007-07-20 19:21:00,115.51,115.52,115.48,115.5,416400001.0
2007-07-20 19:22:00,115.51,115.51,115.485,115.5,206600003.0
2007-07-20 19:23:00,115.5,115.51,115.475,115.48,482200000.0
2007-07-20 19:24:00,115.48,115.5,115.47,115.48,873599997.0
2007-07-20 19:25:00,115.49,115.5,115.46,115.48,704000000.0
2007-07-20 19:26:00,115.49,115.49,115.48,115.48,243800000.0
2007-07-20 19:27:00,115.48,115.49,115.45,115.47,333899997.0
2007-07-20 19:28:00,115.47,115.51,115.47,115.5,370399999.0
2007-07-20 19:29:00,115.49,115.5,115.47,115.47,565900002.0
2007-07-20 19:30:00,115.47,115.47,115.43,115.45,637900001.0
2007-07-20 19:31:00,115.45,115.46,115.435,115.46,233299997.0
2007-07-20 19:32:00,115.46,115.46,115.42,115.42,378700000.0
2007-07-20 19:33:00,115.43,115.43,115.4,115.4,514200001.0
2007-07-20 19:34:00,115.41,115.42,115.37,115.41,357700000.0
2007-07-20 19:35:00,115.41,115.42,115.4,115.41,413100000.0
2007-07-20 19:36:00,115.4,115.41,115.38,115.41,912799998.0
2007-07-20 19:37:00,115.41,115.43,115.38,115.385,1142499991.0
2007-07-20 19:38:00,115.39,115.43,115.38,115.4,993599988.0
2007-07-20 19:39:00,115.41,115.46,115.38,115.46,986099995.0
2007-07-20 19:40:00,115.46,115.52,115.46,115.52,1021099997.0
2007-07-20 19:41:00,115.52,115.57,115.49,115.57,933000004.0
2007-07-20 19:42:00,115.565,115.59,115.56,115.57,338000000.0
2007-07-20 19:43:00,115.57,115.59,115.55,115.56,762999994.0
2007-07-20 19:44:00,115.56,115.58,115.56,115.57,399099998.0
2007-07-20 19:45:00,115.57,115.58,115.54,115.55,620800001.0
2007-07-20 19:46:00,115.55,115.57,115.54,115.55,302599997.0
2007-07-20 19:47:00,115.56,115.57,115.52,115.52,664200005.0
2007-07-20 19:48:00,115.52,115.52,115.49,115.52,1061600014.0
2007-07-20 19:49:00,115.52,115.55,115.515,115.54,627200006.0
2007-07-20 19:50:00,115.55,115.57,115.55,115.56,380100001.0
2007-07-20 19:51:00,115.58,115.59,115.55,115.56,598900001.0
2007-07-20 19:52:00,115.56,115.6,115.56,115.59,681299994.0
2007-07-20 19:53:00,115.59,115.59,115.58,115.59,211800000.0
2007-07-20 19:54:00,115.59,115.59,115.56,115.56,285800002.0
2007-07-20 19:55:00,115.57,115.58,115.56,115.57,310800007.0
2007-07-20 19:56:00,115.58,115.6,115.57,115.58,552000001.0
2007-07-20 19:57:00,115.59,115.59,115.58,115.59,186800000.0
2007-07-20 19:58:00,115.58,115.58,115.55,115.55,310300000.0
2007-07-20 19:59:00,115.55,115.58,115.53,115.53,790700001.0
2007-07-20 20:00:00,115.53,115.54,115.51,115.52,296900000.0
2007-07-20 20:01:00,115.52,115.54,115.5,115.51,580200000.0
2007-07-20 20:02:00,115.51,115.51,115.47,115.5,420400000.0
2007-07-20 20:03:00,115.51,115.51,115.49,115.5,241300000.0
2007-07-20 20:04:00,115.485,115.49,115.47,115.49,361100000.0
2007-07-20 20:05:00,115.49,115.5,115.48,115.5,263100000.0
2007-07-20 20:06:00,115.5,115.51,115.5,115.51,33900000.0
2007-07-20 20:07:00,115.51,115.54,115.51,115.54,382400002.0
2007-07-20 20:08:00,115.54,115.56,115.53,115.56,525000002.0
2007-07-20 20:09:00,115.57,115.61,115.57,115.6,790400000.0
2007-07-20 20:10:00,115.6,115.64,115.6,115.64,875300000.0
2007-07-20 20:11:00,115.64,115.73,115.64,115.69,1322799998.0
2007-07-20 20:12:00,115.69,115.72,115.69,115.7,1120700005.0
2007-07-20 20:13:00,115.7,115.71,115.69,115.71,478800000.0
2007-07-20 20:14:00,115.71,115.75,115.7,115.72,507799999.0
2007-07-20 20:15:00,115.72,115.73,115.7,115.7,652200002.0
2007-07-20 20:16:00,115.7,115.71,115.69,115.71,511200000.0
2007-07-20 20:17:00,115.72,115.72,115.7,115.72,310200002.0
2007-07-20 20:18:00,115.73,115.73,115.7,115.71,605900005.0
2007-07-20 20:19:00,115.71,115.75,115.705,115.74,872200002.0
2007-07-20 20:20:00,115.73,115.76,115.71,115.73,761899994.0
2007-07-20 20:21:00,115.73,115.74,115.705,115.73,322600000.0
2007-07-20 20:22:00,115.73,115.74,115.7,115.72,574600000.0
2007-07-20 20:23:00,115.72,115.79,115.72,115.78,768800000.0
2007-07-20 20:24:00,115.77,115.78,115.75,115.77,474700000.0
2007-07-20 20:25:00,115.77,115.77,115.75,115.76,366700000.0
2007-07-20 20:26:00,115.76,115.77,115.73,115.74,771500000.0
2007-07-20 20:27:00,115.74,115.75,115.71,115.73,501699998.0
2007-07-20 20:28:00,115.73,115.74,115.72,115.73,590400000.0
2007-07-20 20:29:00,115.73,115.74,115.71,115.72,292400000.0
2007-07-20 20:30:00,115.72,115.72,115.68,115.7,862299999.0
2007-07-20 20:31:00,115.7,115.7,115.66,115.68,501900000.0
2007-07-20 20:32:00,115.68,115.69,115.66,115.69,470600002.0
2007-07-20 20:33:00,115.69,115.715,115.685,115.71,416200002.0
2007-07-20 20:34:00,115.71,115.72,115.68,115.71,549999995.0
2007-07-20 20:35:00,115.71,115.71,115.66,115.68,647299997.0
2007-07-20 20:36:00,115.68,115.68,115.67,115.67,417099997.0
2007-07-20 20:37:00,115.68,115.68,115.66,115.665,343899995.0
2007-07-20 20:38:00,115.67,115.69,115.66,115.68,501899988.0
2007-07-20 20:39:00,115.69,115.69,115.67,115.68,225100003.0
2007-07-20 20:40:00,115.68,115.68,115.65,115.65,335699997.0
2007-07-20 20:41:00,115.65,115.66,115.63,115.64,614199995.0
2007-07-20 20:42:00,115.64,115.66,115.63,115.65,244999999.0
2007-07-20 20:43:00,115.65,115.65,115.64,115.65,126100000.0
2007-07-20 20:44:00,115.64,115.66,115.64,115.66,183899996.0
2007-07-20 20:45:00,115.66,115.66,115.645,115.66,94000000.0
2007-07-20 20:46:00,115.64,115.67,115.64,115.655,421700000.0
2007-07-20 20:47:00,115.66,115.7,115.64,115.7,694400001.0
2007-07-20 20:48:00,115.7,115.7,115.67,115.68,350700001.0
2007-07-20 20:49:00,115.68,115.69,115.65,115.67,497799996.0
2007-07-20 20:50:00,115.67,115.68,115.65,115.67,268900000.0
2007-07-20 20:51:00,115.67,115.68,115.66,115.68,284099999.0
2007-07-20 20:52:00,115.68,115.68,115.66,115.66,432499994.0
2007-07-20 20:53:00,115.68,115.7,115.67,115.69,396799998.0
2007-07-20 20:54:00,115.69,115.7,115.68,115.69,276700002.0
2007-07-20 20:55:00,115.69,115.71,115.68,115.7,227800001.0
2007-07-20 20:56:00,115.7,115.72,115.69,115.7,154100000.0
2007-07-20 20:57:00,115.69,115.69,115.67,115.69,425500000.0
2007-07-20 20:58:00,115.69,115.72,115.69,115.71,263800000.0
2007-07-20 20:59:00,115.71,115.72,115.68,115.7,1043900000.0
2007-07-20 21:00:00,115.7,115.71,115.65,115.65,463099998.0
2007-07-20 21:01:00,115.65,115.67,115.65,115.67,203000000.0
2007-07-20 21:02:00,115.67,115.67,115.65,115.67,120500000.0
2007-07-20 21:03:00,115.67,115.68,115.66,115.67,173800000.0
2007-07-20 21:04:00,115.67,115.69,115.665,115.69,546600000.0
2007-07-20 21:05:00,115.68,115.7,115.68,115.69,255400000.0
2007-07-20 21:06:00,115.68,115.69,115.66,115.68,412999997.0
2007-07-20 21:07:00,115.68,115.7,115.67,115.69,288100000.0
2007-07-20 21:08:00,115.69,115.69,115.64,115.65,895299995.0
2007-07-20 21:09:00,115.65,115.66,115.63,115.63,880500003.0
2007-07-20 21:10:00,115.63,115.64,115.6,115.62,564900000.0
2007-07-20 21:11:00,115.62,115.66,115.62,115.64,147600000.0
2007-07-20 21:12:00,115.64,115.66,115.63,115.64,328000000.0
2007-07-20 21:13:00,115.63,115.63,115.6,115.61,301300000.0
2007-07-20 21:14:00,115.61,115.62,115.61,115.62,283500000.0
2007-07-20 21:15:00,115.62,115.63,115.615,115.63,116800000.0
2007-07-20 21:16:00,115.63,115.65,115.63,115.65,247300000.0
2007-07-20 21:17:00,115.65,115.65,115.65,115.65,126300000.0
2007-07-20 21:18:00,115.65,115.66,115.64,115.64,125500000.0
2007-07-20 21:19:00,115.64,115.65,115.64,115.64,290900000.0
2007-07-20 21:20:00,115.64,115.66,115.64,115.66,394700001.0
2007-07-20 21:21:00,115.66,115.69,115.66,115.675,162900000.0
2007-07-20 21:22:00,115.68,115.69,115.67,115.68,208899999.0
2007-07-20 21:23:00,115.68,115.69,115.67,115.69,122000000.0
2007-07-20 21:24:00,115.68,115.72,115.68,115.69,451800004.0
2007-07-20 21:25:00,115.69,115.7,115.66,115.68,503000006.0
2007-07-20 21:26:00,115.68,115.7,115.675,115.69,394800010.0
2007-07-20 21:27:00,115.71,115.71,115.69,115.7,292100000.0
2007-07-20 21:28:00,115.71,115.71,115.71,115.71,161500000.0
2007-07-20 21:29:00,115.71,115.73,115.71,115.72,163900000.0
2007-07-20 21:30:00,115.72,115.72,115.71,115.72,157200003.0
2007-07-20 21:31:00,115.71,115.71,115.7,115.7,295100003.0
2007-07-20 21:32:00,115.69,115.71,115.68,115.71,630699996.0
2007-07-20 21:33:00,115.71,115.71,115.71,115.71,321400000.0
2007-07-20 21:34:00,115.71,115.71,115.7,115.7,560999997.0
2007-07-20 21:35:00,115.7,115.7,115.69,115.7,271900001.0
2007-07-20 21:36:00,115.7,115.7,115.69,115.7,362100000.0
2007-07-20 21:37:00,115.7,115.7,115.69,115.69,92900000.0
2007-07-20 21:38:00,115.69,115.7,115.665,115.68,194600000.0
2007-07-20 21:39:00,115.69,115.69,115.67,115.68,93600000.0
2007-07-20 21:40:00,115.69,115.69,115.68,115.68,20700000.0
2007-07-20 21:41:00,115.68,115.68,115.65,115.67,135700000.0
2007-07-20 21:42:00,115.66,115.66,115.64,115.65,319900001.0
2007-07-20 21:43:00,115.65,115.66,115.64,115.65,226500000.0
2007-07-20 21:44:00,115.67,115.67,115.66,115.67,208900001.0
2007-07-20 21:45:00,115.67,115.67,115.65,115.65,140600000.0
2007-07-20 21:46:00,115.65,115.69,115.64,115.69,536300000.0
2007-07-20 21:47:00,115.69,115.69,115.68,115.68,42900000.0
2007-07-20 21:48:00,115.68,115.71,115.68,115.71,126000000.0
2007-07-20 21:49:00,115.71,115.71,115.71,115.71,19200000.0
2007-07-20 21:50:00,115.71,115.72,115.68,115.69,128300000.0
2007-07-20 21:51:00,115.69,115.69,115.665,115.68,103500000.0
2007-07-20 21:52:00,115.68,115.68,115.65,115.66,302400000.0
2007-07-20 21:53:00,115.66,115.66,115.62,115.64,445200002.0
2007-07-20 21:54:00,115.64,115.64,115.61,115.61,178800002.0
2007-07-20 21:55:00,115.62,115.62,115.56,115.57,392200002.0
2007-07-20 21:56:00,115.58,115.58,115.55,115.555,407899999.0
2007-07-20 21:57:00,115.57,115.57,115.56,115.57,302900000.0
2007-07-20 21:58:00,115.58,115.58,115.565,115.57,155000001.0
2007-07-20 21:59:00,115.57,115.59,115.57,115.58,638799990.0
2007-07-20 22:00:00,115.58,115.6,115.57,115.59,316699993.0
2007-07-20 22:01:00,115.59,115.59,115.56,115.58,269299994.0
2007-07-20 22:02:00,115.58,115.58,115.55,115.57,188500001.0
2007-07-20 22:03:00,115.57,115.57,115.54,115.54,74000000.0
2007-07-20 22:04:00,115.54,115.58,115.54,115.58,210100000.0
2007-07-20 22:05:00,115.58,115.58,115.53,115.58,438199997.0
2007-07-20 22:06:00,115.58,115.59,115.56,115.575,166400000.0
2007-07-20 22:07:00,115.575,115.6,115.57,115.6,133700000.0
2007-07-20 22:08:00,115.6,115.6,115.565,115.58,153900000.0
2007-07-20 22:09:00,115.58,115.59,115.56,115.58,173599998.0
2007-07-20 22:10:00,115.58,115.58,115.55,115.57,196800000.0
2007-07-20 22:11:00,115.57,115.59,115.57,115.59,67200000.0
2007-07-20 22:12:00,115.575,115.6,115.575,115.58,105200000.0
2007-07-20 22:13:00,115.57,115.59,115.565,115.58,174300000.0
2007-07-20 22:14:00,115.58,115.6,115.58,115.595,42800000.0
2007-07-20 22:15:00,115.6,115.64,115.59,115.61,266399999.0
2007-07-20 22:16:00,115.6,115.61,115.595,115.61,58300000.0
2007-07-20 22:17:00,115.61,115.67,115.61,115.64,294200000.0
2007-07-20 22:18:00,115.64,115.66,115.61,115.66,262800000.0
2007-07-20 22:19:00,115.67,115.67,115.65,115.65,18600000.0
2007-07-20 22:20:00,115.65,115.65,115.62,115.63,102600000.0
2007-07-20 22:21:00,115.63,115.63,115.58,115.61,117600000.0
2007-07-20 22:22:00,115.61,115.63,115.605,115.605,149700000.0
2007-07-20 22:23:00,115.61,115.61,115.59,115.6,150300000.0
2007-07-20 22:24:00,115.6,115.6,115.57,115.57,46400000.0
2007-07-20 22:25:00,115.6,115.63,115.6,115.63,54500000.0
2007-07-20 22:26:00,115.62,115.62,115.605,115.62,94900000.0
2007-07-20 22:27:00,115.61,115.63,115.61,115.62,346200000.0
2007-07-20 22:28:00,115.62,115.63,115.62,115.62,52400000.0
2007-07-20 22:29:00,115.62,115.62,115.61,115.62,32600000.0
2007-07-20 22:30:00,115.62,115.62,115.605,115.61,167200000.0
2007-07-20 22:31:00,115.61,115.64,115.6,115.62,207800001.0
2007-07-20 22:32:00,115.62,115.63,115.6,115.63,50100000.0
2007-07-20 22:33:00,115.63,115.63,115.6,115.6,102400000.0
2007-07-20 22:34:00,115.61,115.61,115.61,115.61,167700000.0
2007-07-20 22:35:00,115.61,115.62,115.61,115.62,160700000.0
2007-07-20 22:36:00,115.62,115.63,115.6,115.63,189500000.0
2007-07-20 22:37:00,115.63,115.63,115.62,115.63,71400000.0
2007-07-20 22:38:00,115.63,115.64,115.625,115.63,92500000.0
2007-07-20 22:39:00,115.63,115.66,115.63,115.65,75200000.0
2007-07-20 22:40:00,115.65,115.68,115.64,115.66,211400000.0
2007-07-20 22:41:00,115.66,115.66,115.65,115.66,66300000.0
2007-07-20 22:42:00,115.65,115.66,115.63,115.66,134900000.0
2007-07-20 22:43:00,115.66,115.67,115.65,115.66,69800000.0
2007-07-20 22:44:00,115.66,115.66,115.64,115.64,94700000.0
2007-07-20 22:45:00,115.64,115.66,115.625,115.625,313600000.0
2007-07-20 22:46:00,115.645,115.66,115.63,115.63,105100000.0
2007-07-20 22:47:00,115.64,115.65,115.6,115.615,236900000.0
2007-07-20 22:48:00,115.62,115.64,115.62,115.64,172799999.0
2007-07-20 22:49:00,115.64,115.64,115.6,115.61,141699999.0
2007-07-20 22:50:00,115.61,115.61,115.6,115.6,136100001.0
2007-07-20 22:51:00,115.6,115.61,115.595,115.61,48700000.0
2007-07-20 22:52:00,115.61,115.62,115.59,115.6,154899999.0
2007-07-20 22:53:00,115.59,115.615,115.59,115.61,131799999.0
2007-07-20 22:54:00,115.6,115.62,115.58,115.62,386200002.0
2007-07-20 22:55:00,115.615,115.62,115.61,115.61,133700000.0
2007-07-20 22:56:00,115.63,115.65,115.6,115.6,97200000.0
2007-07-20 22:57:00,115.61,115.61,115.58,115.58,125600000.0
2007-07-20 22:58:00,115.58,115.63,115.56,115.63,211600000.0
2007-07-20 22:59:00,115.63,115.63,115.6,115.61,157600000.0
2007-07-22 23:01:00,115.94,115.94,115.93,115.93,16400000.0
2007-07-22 23:02:00,115.94,115.97,115.94,115.94,19200000.0
2007-07-22 23:04:00,115.95,115.95,115.94,115.94,4600000.0
2007-07-22 23:05:00,115.95,115.95,115.93,115.93,11200000.0
2007-07-22 23:06:00,115.93,115.94,115.93,115.94,11500000.0
2007-07-22 23:07:00,115.93,115.94,115.93,115.94,9200000.0
2007-07-22 23:08:00,115.95,115.95,115.93,115.93,17300000.0
2007-07-22 23:09:00,115.95,115.97,115.94,115.95,28400000.0
2007-07-22 23:10:00,115.94,115.98,115.94,115.98,13000000.0
2007-07-22 23:11:00,115.97,115.97,115.97,115.97,4600000.0
2007-07-22 23:12:00,115.95,115.97,115.94,115.95,23000000.0
2007-07-22 23:13:00,115.95,115.97,115.95,115.97,2300000.0
2007-07-22 23:14:00,115.95,115.97,115.95,115.97,4600000.0
2007-07-22 23:15:00,115.98,115.99,115.98,115.99,6900000.0
2007-07-22 23:16:00,116.0,116.01,116.0,116.0,11500000.0
2007-07-22 23:17:00,116.01,116.03,116.01,116.03,57000000.0
2007-07-22 23:18:00,116.04,116.04,116.02,116.03,9200000.0
2007-07-22 23:19:00,116.02,116.02,116.02,116.02,2300000.0
2007-07-22 23:20:00,116.03,116.04,116.02,116.03,16100000.0
2007-07-22 23:21:00,116.04,116.05,116.01,116.01,37800000.0
2007-07-22 23:22:00,116.01,116.03,116.01,116.01,9200000.0
2007-07-22 23:24:00,116.0,116.01,116.0,116.0,6900000.0
2007-07-22 23:25:00,116.0,116.01,115.97,115.97,17400000.0
2007-07-22 23:26:00,115.99,116.0,115.98,115.99,31200000.0
2007-07-22 23:27:00,115.99,116.0,115.99,115.99,20700000.0
2007-07-22 23:28:00,115.98,115.99,115.98,115.99,7700000.0
2007-07-22 23:29:00,115.98,115.98,115.98,115.98,2300000.0
2007-07-22 23:30:00,115.98,115.99,115.96,115.99,43700000.0
2007-07-22 23:31:00,115.98,115.98,115.97,115.97,10400000.0
2007-07-22 23:32:00,116.0,116.0,115.955,115.99,70400000.0
2007-07-22 23:33:00,115.98,115.98,115.95,115.95,13200000.0
2007-07-22 23:34:00,115.98,115.99,115.97,115.98,14300000.0
2007-07-22 23:35:00,115.96,115.98,115.96,115.98,21500000.0
2007-07-22 23:36:00,115.97,115.97,115.93,115.93,96000000.0
2007-07-22 23:37:00,115.94,115.97,115.915,115.96,65100000.0
2007-07-22 23:39:00,115.93,115.94,115.88,115.93,111200000.0
2007-07-22 23:40:00,115.93,115.94,115.92,115.93,30000000.0
2007-07-22 23:41:00,115.94,115.94,115.91,115.91,50500000.0
2007-07-22 23:42:00,115.93,115.94,115.92,115.94,23100000.0
2007-07-22 23:43:00,115.94,115.94,115.92,115.93,23500000.0
2007-07-22 23:44:00,115.93,115.96,115.93,115.94,39100000.0
2007-07-22 23:45:00,115.94,115.97,115.93,115.95,72700000.0
2007-07-22 23:46:00,115.95,115.96,115.93,115.95,196700000.0
2007-07-22 23:47:00,115.95,115.95,115.95,115.95,9200000.0
2007-07-22 23:49:00,115.95,115.95,115.94,115.94,25800000.0
2007-07-22 23:50:00,115.93,115.94,115.93,115.94,14900000.0
2007-07-22 23:52:00,115.94,115.94,115.94,115.94,6900000.0
2007-07-22 23:53:00,115.94,115.95,115.92,115.92,200900000.0
2007-07-22 23:54:00,115.94,115.99,115.92,115.92,42900000.0
2007-07-22 23:55:00,115.92,115.94,115.91,115.92,36500000.0
2007-07-22 23:56:00,115.895,115.94,115.895,115.94,47000000.0
2007-07-22 23:57:00,115.94,115.94,115.94,115.94,9200000.0
2007-07-22 23:58:00,115.94,115.96,115.94,115.96,20700000.0
2007-07-22 23:59:00,115.97,115.98,115.97,115.97,32000000.0
2007-07-23 00:00:00,115.94,115.96,115.94,115.95,50900000.0
2007-07-23 00:01:00,115.94,115.96,115.94,115.96,59800000.0
2007-07-23 00:02:00,115.96,116.01,115.93,115.98,299500000.0
2007-07-23 00:03:00,115.98,115.98,115.96,115.97,58700000.0
2007-07-23 00:04:00,115.95,115.96,115.95,115.96,38600000.0
2007-07-23 00:05:00,115.96,116.0,115.96,115.97,171300000.0
2007-07-23 00:06:00,115.97,115.98,115.95,115.96,195100000.0
2007-07-23 00:07:00,115.96,115.96,115.96,115.96,5600000.0
2007-07-23 00:08:00,115.96,115.96,115.93,115.93,27900000.0
2007-07-23 00:09:00,115.95,115.95,115.93,115.94,346500000.0
2007-07-23 00:10:00,115.93,115.94,115.88,115.88,154100000.0
2007-07-23 00:11:00,115.88,115.92,115.88,115.91,48400000.0
2007-07-23 00:12:00,115.91,115.91,115.9,115.9,14400000.0
2007-07-23 00:13:00,115.9,115.9,115.84,115.84,251800000.0
2007-07-23 00:14:00,115.84,115.88,115.83,115.88,105400000.0
2007-07-23 00:15:00,115.88,115.88,115.86,115.87,105500000.0
2007-07-23 00:16:00,115.86,115.9,115.86,115.88,75900000.0
2007-07-23 00:17:00,115.88,115.89,115.86,115.87,148800000.0
2007-07-23 00:18:00,115.87,115.87,115.86,115.86,204400000.0
2007-07-23 00:19:00,115.86,115.87,115.86,115.87,77700000.0
2007-07-23 00:20:00,115.86,115.9,115.86,115.89,59700000.0
2007-07-23 00:21:00,115.87,115.87,115.86,115.86,43600000.0
2007-07-23 00:22:00,115.86,115.87,115.86,115.87,32700000.0
2007-07-23 00:24:00,115.86,115.86,115.86,115.86,6300000.0
2007-07-23 00:25:00,115.87,115.87,115.87,115.87,2300000.0
2007-07-23 00:26:00,115.86,115.86,115.85,115.86,18900000.0
2007-07-23 00:27:00,115.85,115.86,115.81,115.82,167100000.0
2007-07-23 00:28:00,115.81,115.81,115.79,115.8,158100000.0
2007-07-23 00:29:00,115.8,115.8,115.78,115.8,197900000.0
2007-07-23 00:30:00,115.8,115.8,115.77,115.78,117400000.0
2007-07-23 00:31:00,115.77,115.8,115.77,115.79,63200000.0
2007-07-23 00:32:00,115.78,115.8,115.78,115.8,33300000.0
2007-07-23 00:33:00,115.79,115.79,115.79,115.79,17200000.0
2007-07-23 00:34:00,115.79,115.8,115.79,115.8,30500000.0
2007-07-23 00:35:00,115.79,115.8,115.78,115.8,59300000.0
2007-07-23 00:36:00,115.8,115.8,115.775,115.775,49300000.0
2007-07-23 00:37:00,115.81,115.82,115.79,115.79,42900000.0
2007-07-23 00:38:00,115.79,115.8,115.77,115.79,156700000.0
2007-07-23 00:39:00,115.79,115.8,115.77,115.79,58500000.0
2007-07-23 00:40:00,115.79,115.79,115.76,115.78,49200000.0
2007-07-23 00:41:00,115.8,115.8,115.77,115.77,12000000.0
2007-07-23 00:42:00,115.77,115.77,115.76,115.76,17200000.0
2007-07-23 00:43:00,115.76,115.78,115.76,115.78,61400000.0
2007-07-23 00:44:00,115.79,115.8,115.76,115.79,66200000.0
2007-07-23 00:45:00,115.81,115.81,115.8,115.8,15500000.0
2007-07-23 00:46:00,115.81,115.82,115.79,115.82,63400000.0
2007-07-23 00:47:00,115.8,115.83,115.79,115.82,120600000.0
2007-07-23 00:48:00,115.83,115.83,115.82,115.82,10300000.0
2007-07-23 00:49:00,115.83,115.83,115.82,115.82,47500000.0
2007-07-23 00:50:00,115.83,115.83,115.82,115.82,10300000.0
2007-07-23 00:51:00,115.83,115.83,115.77,115.77,76200000.0
2007-07-23 00:52:00,115.77,115.77,115.75,115.77,91500000.0
2007-07-23 00:53:00,115.77,115.77,115.76,115.77,37300000.0
2007-07-23 00:54:00,115.76,115.76,115.76,115.76,18900000.0
2007-07-23 00:55:00,115.77,115.77,115.76,115.76,8600000.0
2007-07-23 00:56:00,115.77,115.77,115.75,115.77,28700000.0
2007-07-23 00:57:00,115.75,115.77,115.72,115.73,57900000.0
2007-07-23 00:58:00,115.75,115.76,115.7,115.73,141300000.0
2007-07-23 00:59:00,115.73,115.76,115.73,115.76,58400000.0
2007-07-23 01:00:00,115.76,115.76,115.73,115.73,87100000.0
2007-07-23 01:01:00,115.74,115.74,115.72,115.72,84200000.0
2007-07-23 01:02:00,115.73,115.74,115.71,115.74,146500000.0
2007-07-23 01:03:00,115.74,115.75,115.725,115.725,187900000.0
2007-07-23 01:04:00,115.74,115.76,115.74,115.76,70600000.0
2007-07-23 01:05:00,115.76,115.76,115.73,115.74,101400000.0
2007-07-23 01:06:00,115.74,115.78,115.73,115.75,65900000.0
2007-07-23 01:07:00,115.76,115.76,115.76,115.76,2300000.0
2007-07-23 01:08:00,115.78,115.8,115.74,115.78,205300000.0
2007-07-23 01:09:00,115.77,115.82,115.77,115.8,145500000.0
2007-07-23 01:10:00,115.79,115.83,115.78,115.81,59200000.0
2007-07-23 01:11:00,115.79,115.82,115.78,115.82,72600000.0
2007-07-23 01:12:00,115.8,115.82,115.77,115.77,51600000.0
2007-07-23 01:13:00,115.79,115.82,115.78,115.82,16800000.0
2007-07-23 01:14:00,115.82,115.82,115.77,115.8,39500000.0
2007-07-23 01:15:00,115.78,115.79,115.75,115.75,44100000.0
2007-07-23 01:16:00,115.77,115.79,115.76,115.76,74400000.0
2007-07-23 01:17:00,115.78,115.8,115.76,115.8,87200000.0
2007-07-23 01:18:00,115.8,115.82,115.78,115.81,84100000.0
2007-07-23 01:19:00,115.8,115.85,115.8,115.84,135000000.0
2007-07-23 01:20:00,115.81,115.84,115.79,115.8,164200000.0
2007-07-23 01:21:00,115.79,115.83,115.76,115.77,53600000.0
2007-07-23 01:22:00,115.78,115.82,115.77,115.77,22400000.0
2007-07-23 01:23:00,115.77,115.77,115.76,115.76,28800000.0
2007-07-23 01:24:00,115.76,115.82,115.76,115.82,37800000.0
2007-07-23 01:25:00,115.81,115.86,115.79,115.82,198600000.0
2007-07-23 01:26:00,115.82,115.835,115.81,115.835,143300000.0
2007-07-23 01:27:00,115.835,115.85,115.83,115.84,149200000.0
2007-07-23 01:28:00,115.83,115.85,115.83,115.84,24200000.0
2007-07-23 01:29:00,115.81,115.83,115.81,115.83,74500000.0
2007-07-23 01:30:00,115.84,115.84,115.835,115.835,74500000.0
2007-07-23 01:31:00,115.84,115.84,115.82,115.84,161200000.0
2007-07-23 01:32:00,115.84,115.84,115.83,115.835,70500000.0
2007-07-23 01:33:00,115.84,115.845,115.82,115.82,214700000.0
2007-07-23 01:34:00,115.83,115.84,115.81,115.83,208200000.0
2007-07-23 01:35:00,115.84,115.86,115.82,115.86,327600000.0
2007-07-23 01:36:00,115.85,115.87,115.84,115.87,253400000.0
2007-07-23 01:37:00,115.87,115.88,115.825,115.83,545900000.0
2007-07-23 01:38:00,115.83,115.85,115.83,115.84,402100000.0
2007-07-23 01:39:00,115.85,115.86,115.84,115.84,264400000.0
2007-07-23 01:40:00,115.84,115.86,115.83,115.83,168400000.0
2007-07-23 01:41:00,115.84,115.86,115.83,115.84,109300000.0
2007-07-23 01:42:00,115.85,115.85,115.82,115.84,63200000.0
2007-07-23 01:43:00,115.84,115.86,115.81,115.81,51000000.0
2007-07-23 01:44:00,115.84,115.84,115.8,115.8,120800000.0
2007-07-23 01:45:00,115.81,115.83,115.79,115.83,76800000.0
2007-07-23 01:46:00,115.82,115.83,115.78,115.79,176400000.0
2007-07-23 01:47:00,115.8,115.82,115.72,115.74,236500000.0
2007-07-23 01:48:00,115.74,115.78,115.73,115.74,259800000.0
2007-07-23 01:50:00,115.77,115.78,115.73,115.78,92200000.0
2007-07-23 01:51:00,115.77,115.79,115.76,115.78,96300000.0
2007-07-23 01:52:00,115.77,115.79,115.75,115.79,127600000.0
2007-07-23 01:53:00,115.79,115.8,115.75,115.76,279400000.0
2007-07-23 01:54:00,115.76,115.79,115.76,115.78,113300000.0
2007-07-23 01:55:00,115.78,115.78,115.77,115.78,74400000.0
2007-07-23 01:56:00,115.76,115.77,115.75,115.76,105700000.0
2007-07-23 01:57:00,115.76,115.79,115.76,115.76,69300000.0
2007-07-23 01:58:00,115.76,115.77,115.76,115.76,72700000.0
2007-07-23 01:59:00,115.74,115.77,115.73,115.75,93300000.0
2007-07-23 02:00:00,115.74,115.76,115.705,115.73,230700000.0
2007-07-23 02:01:00,115.73,115.73,115.7,115.73,145800000.0
2007-07-23 02:02:00,115.72,115.74,115.72,115.74,77800000.0
2007-07-23 02:03:00,115.73,115.75,115.72,115.74,226800000.0
2007-07-23 02:04:00,115.74,115.74,115.73,115.74,75800000.0
2007-07-23 02:05:00,115.73,115.73,115.71,115.73,51700000.0
2007-07-23 02:06:00,115.74,115.76,115.74,115.75,155200000.0
2007-07-23 02:07:00,115.75,115.76,115.7,115.7,211100000.0
2007-07-23 02:08:00,115.71,115.72,115.68,115.71,210800000.0
2007-07-23 02:09:00,115.7,115.73,115.7,115.71,198800000.0
2007-07-23 02:10:00,115.72,115.72,115.68,115.69,60100000.0
2007-07-23 02:11:00,115.69,115.71,115.68,115.68,23700000.0
2007-07-23 02:12:00,115.71,115.74,115.71,115.74,107200000.0
2007-07-23 02:13:00,115.74,115.74,115.69,115.69,116000000.0
2007-07-23 02:14:00,115.71,115.72,115.68,115.71,164700000.0
2007-07-23 02:15:00,115.71,115.71,115.68,115.7,176500000.0
2007-07-23 02:16:00,115.69,115.71,115.67,115.69,178000000.0
2007-07-23 02:17:00,115.69,115.7,115.68,115.7,347200000.0
2007-07-23 02:18:00,115.68,115.69,115.66,115.67,439900000.0
2007-07-23 02:19:00,115.68,115.7,115.68,115.7,131000000.0
2007-07-23 02:20:00,115.7,115.71,115.69,115.69,183000000.0
2007-07-23 02:21:00,115.7,115.71,115.7,115.7,94800000.0
2007-07-23 02:22:00,115.71,115.71,115.7,115.7,118600000.0
2007-07-23 02:23:00,115.71,115.72,115.69,115.69,83200000.0
2007-07-23 02:24:00,115.69,115.7,115.68,115.69,56000000.0
2007-07-23 02:25:00,115.68,115.71,115.675,115.71,91000000.0
2007-07-23 02:26:00,115.71,115.71,115.69,115.7,166600000.0
2007-07-23 02:27:00,115.7,115.72,115.69,115.71,183900000.0
2007-07-23 02:28:00,115.72,115.74,115.71,115.71,106600000.0
2007-07-23 02:29:00,115.71,115.74,115.71,115.74,172800000.0
2007-07-23 02:30:00,115.74,115.75,115.73,115.74,268100000.0
2007-07-23 02:31:00,115.74,115.75,115.74,115.75,87100000.0
2007-07-23 02:32:00,115.75,115.75,115.74,115.75,104600000.0
2007-07-23 02:33:00,115.74,115.76,115.74,115.76,41600000.0
2007-07-23 02:34:00,115.76,115.76,115.73,115.73,100000000.0
2007-07-23 02:35:00,115.74,115.76,115.73,115.74,102500000.0
2007-07-23 02:36:00,115.74,115.74,115.69,115.73,105800000.0
2007-07-23 02:37:00,115.73,115.73,115.675,115.7,578900000.0
2007-07-23 02:38:00,115.68,115.71,115.675,115.69,241400000.0
2007-07-23 02:39:00,115.68,115.72,115.68,115.72,134100000.0
2007-07-23 02:40:00,115.71,115.73,115.68,115.71,69200000.0
2007-07-23 02:41:00,115.72,115.72,115.65,115.7,81900000.0
2007-07-23 02:42:00,115.65,115.7,115.65,115.69,45000000.0
2007-07-23 02:43:00,115.69,115.71,115.665,115.67,112900000.0
2007-07-23 02:44:00,115.66,115.68,115.66,115.68,262200000.0
2007-07-23 02:45:00,115.67,115.68,115.64,115.67,137500000.0
2007-07-23 02:46:00,115.67,115.7,115.67,115.68,123300000.0
2007-07-23 02:47:00,115.68,115.72,115.68,115.71,259700000.0
2007-07-23 02:48:00,115.71,115.71,115.675,115.69,48400000.0
2007-07-23 02:49:00,115.7,115.7,115.69,115.7,28600000.0
2007-07-23 02:50:00,115.69,115.7,115.67,115.69,132200000.0
2007-07-23 02:51:00,115.7,115.71,115.66,115.68,123000000.0
2007-07-23 02:52:00,115.655,115.69,115.645,115.66,305800000.0
2007-07-23 02:53:00,115.65,115.67,115.62,115.62,232500000.0
2007-07-23 02:54:00,115.62,115.64,115.59,115.63,166100000.0
2007-07-23 02:55:00,115.63,115.63,115.53,115.54,430700000.0
2007-07-23 02:56:00,115.54,115.54,115.51,115.51,1055300000.0
2007-07-23 02:57:00,115.52,115.53,115.48,115.5,557900000.0
2007-07-23 02:58:00,115.51,115.51,115.445,115.48,584500000.0
2007-07-23 02:59:00,115.48,115.52,115.47,115.51,769300000.0
2007-07-23 03:00:00,115.51,115.52,115.485,115.51,515900001.0
2007-07-23 03:01:00,115.51,115.51,115.48,115.5,461700000.0
2007-07-23 03:02:00,115.5,115.52,115.465,115.505,555500001.0
2007-07-23 03:03:00,115.505,115.54,115.5,115.51,619800000.0
2007-07-23 03:04:00,115.51,115.53,115.47,115.47,748000000.0
2007-07-23 03:05:00,115.47,115.5,115.435,115.47,467200000.0
2007-07-23 03:06:00,115.47,115.49,115.455,115.48,412400000.0
2007-07-23 03:07:00,115.49,115.5,115.47,115.5,322700000.0
2007-07-23 03:08:00,115.5,115.51,115.49,115.49,93500000.0
2007-07-23 03:09:00,115.49,115.51,115.48,115.49,44300000.0
2007-07-23 03:10:00,115.5,115.51,115.48,115.48,125800000.0
2007-07-23 03:11:00,115.485,115.52,115.47,115.5,134800000.0
2007-07-23 03:12:00,115.5,115.51,115.5,115.51,63700000.0
2007-07-23 03:13:00,115.51,115.51,115.415,115.45,731300000.0
2007-07-23 03:14:00,115.455,115.49,115.445,115.47,492300000.0
2007-07-23 03:15:00,115.465,115.48,115.36,115.36,792300000.0
2007-07-23 03:16:00,115.36,115.41,115.345,115.405,748400001.0
2007-07-23 03:17:00,115.41,115.44,115.37,115.375,1040800000.0
2007-07-23 03:18:00,115.38,115.4,115.285,115.325,1024900000.0
2007-07-23 03:19:00,115.335,115.4,115.325,115.4,625900001.0
2007-07-23 03:20:00,115.4,115.43,115.39,115.39,191800000.0
2007-07-23 03:21:00,115.39,115.4,115.38,115.39,339500000.0
2007-07-23 03:22:00,115.39,115.4,115.305,115.34,458500000.0
2007-07-23 03:23:00,115.305,115.34,115.28,115.285,494600000.0
2007-07-23 03:24:00,115.31,115.35,115.265,115.35,207400000.0
2007-07-23 03:25:00,115.35,115.37,115.31,115.36,314200000.0
2007-07-23 03:26:00,115.35,115.39,115.28,115.28,644400004.0
2007-07-23 03:27:00,115.295,115.31,115.28,115.31,924700001.0
2007-07-23 03:28:00,115.31,115.39,115.29,115.38,673400000.0
2007-07-23 03:29:00,115.41,115.48,115.39,115.42,534500000.0
2007-07-23 03:30:00,115.405,115.455,115.385,115.41,1504300008.0
2007-07-23 03:31:00,115.41,115.45,115.41,115.45,408400000.0
2007-07-23 03:32:00,115.45,115.45,115.43,115.43,594200000.0
2007-07-23 03:33:00,115.43,115.43,115.365,115.41,606000004.0
2007-07-23 03:34:00,115.41,115.43,115.39,115.43,597200000.0
2007-07-23 03:35:00,115.41,115.47,115.41,115.45,615800000.0
2007-07-23 03:36:00,115.42,115.46,115.41,115.44,365600000.0
2007-07-23 03:37:00,115.44,115.49,115.41,115.46,292900000.0
2007-07-23 03:38:00,115.45,115.46,115.45,115.46,199200000.0
2007-07-23 03:39:00,115.45,115.46,115.45,115.46,66400000.0
2007-07-23 03:40:00,115.45,115.46,115.45,115.46,66400000.0
2007-07-23 03:41:00,115.45,115.45,115.45,115.45,16600000.0
2007-07-23 03:42:00,115.45,115.46,115.45,115.45,144800000.0
2007-07-23 03:43:00,115.46,115.46,115.42,115.43,144800000.0
2007-07-23 03:44:00,115.42,115.45,115.39,115.41,228500000.0
2007-07-23 03:45:00,115.41,115.43,115.4,115.41,161000000.0
2007-07-23 03:46:00,115.42,115.48,115.41,115.46,91300000.0
2007-07-23 03:47:00,115.46,115.47,115.41,115.45,174200000.0
2007-07-23 03:48:00,115.43,115.45,115.405,115.44,267600000.0
2007-07-23 03:49:00,115.43,115.45,115.405,115.43,192500000.0
2007-07-23 03:50:00,115.42,115.44,115.41,115.43,80100000.0
2007-07-23 03:51:00,115.43,115.43,115.42,115.43,36500000.0
2007-07-23 03:52:00,115.41,115.43,115.39,115.41,138500000.0
2007-07-23 03:53:00,115.39,115.43,115.365,115.42,260300000.0
2007-07-23 03:54:00,115.41,115.43,115.375,115.43,196200000.0
2007-07-23 03:55:00,115.375,115.43,115.32,115.385,142800000.0
2007-07-23 03:56:00,115.385,115.43,115.375,115.42,294900000.0
2007-07-23 03:57:00,115.42,115.43,115.37,115.37,217500000.0
2007-07-23 03:58:00,115.375,115.41,115.32,115.41,251000000.0
2007-07-23 03:59:00,115.41,115.41,115.32,115.39,254600000.0
2007-07-23 04:00:00,115.39,115.42,115.39,115.41,268800000.0
2007-07-23 04:01:00,115.42,115.44,115.4,115.41,286500000.0
2007-07-23 04:02:00,115.4,115.44,115.32,115.32,302200000.0
2007-07-23 04:03:00,115.375,115.43,115.32,115.43,185400001.0
2007-07-23 04:04:00,115.43,115.43,115.375,115.41,183200000.0
2007-07-23 04:05:00,115.39,115.43,115.385,115.395,238800000.0
2007-07-23 04:06:00,115.43,115.45,115.395,115.395,136200000.0
2007-07-23 04:07:00,115.395,115.46,115.39,115.43,600100000.0
2007-07-23 04:08:00,115.415,115.44,115.405,115.42,412400000.0
2007-07-23 04:09:00,115.42,115.42,115.385,115.41,165100000.0
2007-07-23 04:10:00,115.395,115.43,115.385,115.4,335200000.0
2007-07-23 04:11:00,115.395,115.43,115.39,115.4,394800000.0
2007-07-23 04:12:00,115.4,115.44,115.4,115.44,209100000.0
2007-07-23 04:13:00,115.415,115.44,115.405,115.415,326600000.0
2007-07-23 04:14:00,115.42,115.48,115.41,115.44,363700000.0
2007-07-23 04:15:00,115.44,115.48,115.415,115.43,222600000.0
2007-07-23 04:16:00,115.415,115.47,115.415,115.45,97200000.0
2007-07-23 04:17:00,115.45,115.48,115.405,115.44,309400000.0
2007-07-23 04:18:00,115.44,115.45,115.405,115.43,499000000.0
2007-07-23 04:19:00,115.43,115.47,115.405,115.405,419200000.0
2007-07-23 04:20:00,115.43,115.47,115.32,115.32,138200000.0
2007-07-23 04:21:00,115.45,115.49,115.415,115.425,64000000.0
2007-07-23 04:22:00,115.43,115.48,115.42,115.435,305100000.0
2007-07-23 04:23:00,115.43,115.48,115.43,115.45,152800000.0
2007-07-23 04:24:00,115.46,115.48,115.425,115.46,291200000.0
2007-07-23 04:25:00,115.46,115.47,115.32,115.43,199100000.0
2007-07-23 04:26:00,115.46,115.48,115.43,115.43,311800000.0
2007-07-23 04:27:00,115.46,115.47,115.43,115.45,661100000.0
2007-07-23 04:28:00,115.45,115.5,115.435,115.445,243200000.0
2007-07-23 04:29:00,115.47,115.49,115.445,115.46,193800000.0
2007-07-23 04:30:00,115.49,115.52,115.47,115.51,412800000.0
2007-07-23 04:31:00,115.5,115.51,115.48,115.5,254000000.0
2007-07-23 04:32:00,115.5,115.57,115.49,115.54,429800000.0
2007-07-23 04:33:00,115.54,115.59,115.535,115.55,211700000.0
2007-07-23 04:34:00,115.55,115.56,115.53,115.56,197200000.0
2007-07-23 04:35:00,115.56,115.6,115.55,115.58,498900000.0
2007-07-23 04:36:00,115.585,115.61,115.57,115.6,676800000.0
2007-07-23 04:37:00,115.6,115.6,115.55,115.57,440600000.0
2007-07-23 04:38:00,115.57,115.61,115.57,115.6,124000000.0
2007-07-23 04:39:00,115.62,115.62,115.57,115.57,150800000.0
2007-07-23 04:40:00,115.63,115.63,115.56,115.58,170000000.0
2007-07-23 04:41:00,115.58,115.58,115.54,115.55,295100000.0
2007-07-23 04:42:00,115.55,115.55,115.51,115.535,143300000.0
2007-07-23 04:43:00,115.55,115.61,115.54,115.55,157600000.0
2007-07-23 04:44:00,115.55,115.6,115.55,115.57,247000000.0
2007-07-23 04:45:00,115.62,115.62,115.565,115.57,87000000.0
2007-07-23 04:46:00,115.62,115.62,115.57,115.6,259200000.0
2007-07-23 04:47:00,115.605,115.67,115.6,115.6,229300000.0
2007-07-23 04:48:00,115.66,115.66,115.59,115.59,109100000.0
2007-07-23 04:49:00,115.585,115.61,115.58,115.6,181200000.0
2007-07-23 04:50:00,115.6,115.62,115.58,115.595,220500000.0
2007-07-23 04:51:00,115.57,115.58,115.55,115.56,264600000.0
2007-07-23 04:52:00,115.56,115.66,115.56,115.66,322100000.0
2007-07-23 04:53:00,115.67,115.675,115.6,115.6,51800000.0
2007-07-23 04:54:00,115.6,115.64,115.57,115.57,299700000.0
2007-07-23 04:55:00,115.57,115.64,115.56,115.64,119900000.0
2007-07-23 04:56:00,115.58,115.64,115.58,115.59,28000000.0
2007-07-23 04:57:00,115.635,115.635,115.59,115.59,36000000.0
2007-07-23 04:58:00,115.57,115.59,115.57,115.58,119300000.0
2007-07-23 04:59:00,115.59,115.59,115.58,115.58,151200000.0
2007-07-23 05:00:00,115.58,115.59,115.56,115.57,130600000.0
2007-07-23 05:01:00,115.57,115.57,115.54,115.56,226600000.0
2007-07-23 05:02:00,115.56,115.62,115.56,115.56,56100000.0
2007-07-23 05:03:00,115.55,115.62,115.55,115.56,55500000.0
2007-07-23 05:04:00,115.62,115.62,115.55,115.56,75200000.0
2007-07-23 05:05:00,115.62,115.62,115.55,115.58,324400000.0
2007-07-23 05:06:00,115.58,115.6,115.57,115.6,129000000.0
2007-07-23 05:07:00,115.65,115.65,115.58,115.61,264800000.0
2007-07-23 05:08:00,115.61,115.62,115.6,115.62,315200000.0
2007-07-23 05:09:00,115.62,115.63,115.61,115.61,573600000.0
2007-07-23 05:10:00,115.61,115.665,115.6,115.61,244400000.0
2007-07-23 05:11:00,115.61,115.61,115.59,115.6,400700000.0
2007-07-23 05:12:00,115.6,115.655,115.59,115.6,118600000.0
2007-07-23 05:13:00,115.59,115.61,115.59,115.6,294600000.0
2007-07-23 05:14:00,115.6,115.66,115.59,115.6,270600000.0
2007-07-23 05:15:00,115.645,115.645,115.59,115.59,163500000.0
2007-07-23 05:16:00,115.59,115.635,115.59,115.6,114400000.0
2007-07-23 05:17:00,115.635,115.635,115.58,115.58,124100000.0
2007-07-23 05:18:00,115.58,115.62,115.58,115.6,118900000.0
2007-07-23 05:19:00,115.6,115.6,115.59,115.59,123000000.0
2007-07-23 05:20:00,115.59,115.625,115.59,115.59,98400000.0
2007-07-23 05:21:00,115.625,115.625,115.59,115.6,152600000.0
2007-07-23 05:22:00,115.6,115.6,115.56,115.56,601700000.0
2007-07-23 05:23:00,115.56,115.56,115.53,115.535,675600000.0
2007-07-23 05:24:00,115.535,115.535,115.51,115.52,291400000.0
2007-07-23 05:25:00,115.52,115.53,115.49,115.5,244600000.0
2007-07-23 05:26:00,115.51,115.59,115.5,115.59,31800000.0
2007-07-23 05:27:00,115.51,115.63,115.51,115.51,116700000.0
2007-07-23 05:28:00,115.51,115.55,115.51,115.51,87900000.0
2007-07-23 05:29:00,115.51,115.54,115.51,115.54,170000000.0
2007-07-23 05:30:00,115.54,115.54,115.49,115.5,151000000.0
2007-07-23 05:31:00,115.5,115.5,115.48,115.49,246600000.0
2007-07-23 05:32:00,115.49,115.59,115.49,115.59,48600000.0
2007-07-23 05:33:00,115.5,115.57,115.5,115.51,65200000.0
2007-07-23 05:34:00,115.57,115.57,115.5,115.52,55900000.0
2007-07-23 05:35:00,115.51,115.6,115.51,115.6,147600000.0
2007-07-23 05:36:00,115.51,115.61,115.51,115.61,110800000.0
2007-07-23 05:37:00,115.61,115.61,115.5,115.52,243700000.0
2007-07-23 05:38:00,115.52,115.6,115.52,115.52,29600000.0
2007-07-23 05:39:00,115.53,115.55,115.52,115.55,177800000.0
2007-07-23 05:40:00,115.62,115.62,115.53,115.56,99400000.0
2007-07-23 05:41:00,115.56,115.57,115.54,115.55,176500000.0
2007-07-23 05:42:00,115.56,115.64,115.56,115.57,126400000.0
2007-07-23 05:43:00,115.57,115.65,115.56,115.65,290500000.0
2007-07-23 05:44:00,115.65,115.66,115.56,115.57,64600000.0
2007-07-23 05:45:00,115.57,115.65,115.57,115.65,20000000.0
2007-07-23 05:46:00,115.65,115.65,115.55,115.57,182200000.0
2007-07-23 05:47:00,115.57,115.57,115.57,115.57,12000000.0
2007-07-23 05:48:00,115.55,115.55,115.55,115.55,16000000.0
2007-07-23 05:49:00,115.61,115.61,115.51,115.52,139000000.0
2007-07-23 05:50:00,115.52,115.62,115.51,115.51,76000000.0
2007-07-23 05:51:00,115.52,115.63,115.52,115.55,178900000.0
2007-07-23 05:52:00,115.55,115.64,115.54,115.55,61700000.0
2007-07-23 05:53:00,115.54,115.55,115.52,115.54,44400000.0
2007-07-23 05:54:00,115.53,115.59,115.53,115.59,75600000.0
2007-07-23 05:55:00,115.53,115.61,115.52,115.52,35900000.0
2007-07-23 05:56:00,115.52,115.53,115.52,115.53,16000000.0
2007-07-23 05:57:00,115.53,115.6,115.52,115.53,75500000.0
2007-07-23 05:58:00,115.53,115.54,115.52,115.54,304400000.0
2007-07-23 05:59:00,115.54,115.54,115.51,115.52,146500000.0
2007-07-23 06:00:00,115.52,115.58,115.52,115.53,23900000.0
2007-07-23 06:01:00,115.51,115.59,115.51,115.58,37000000.0
2007-07-23 06:02:00,115.51,115.52,115.51,115.52,39900000.0
2007-07-23 06:03:00,115.52,115.53,115.52,115.53,44000000.0
2007-07-23 06:04:00,115.53,115.61,115.53,115.54,59800000.0
2007-07-23 06:05:00,115.55,115.56,115.52,115.55,102100000.0
2007-07-23 06:06:00,115.55,115.59,115.55,115.58,383200000.0
2007-07-23 06:07:00,115.58,115.58,115.57,115.58,86700000.0
2007-07-23 06:08:00,115.58,115.59,115.58,115.59,29800000.0
2007-07-23 06:09:00,115.59,115.68,115.59,115.59,81500000.0
2007-07-23 06:10:00,115.68,115.68,115.59,115.6,85800000.0
2007-07-23 06:11:00,115.59,115.69,115.58,115.58,83000000.0
2007-07-23 06:12:00,115.58,115.65,115.57,115.64,175900000.0
2007-07-23 06:13:00,115.64,115.69,115.63,115.66,169000000.0
2007-07-23 06:14:00,115.65,115.69,115.64,115.65,104500000.0
2007-07-23 06:15:00,115.66,115.66,115.65,115.65,24300000.0
2007-07-23 06:16:00,115.68,115.69,115.68,115.69,15900000.0
2007-07-23 06:17:00,115.69,115.69,115.66,115.67,205800000.0
2007-07-23 06:18:00,115.69,115.7,115.645,115.68,369300000.0
2007-07-23 06:19:00,115.645,115.7,115.645,115.69,248500000.0
2007-07-23 06:20:00,115.69,115.7,115.69,115.69,51700000.0
2007-07-23 06:21:00,115.68,115.7,115.64,115.67,215600000.0
2007-07-23 06:22:00,115.68,115.7,115.635,115.67,380600000.0
2007-07-23 06:23:00,115.67,115.67,115.65,115.65,241700000.0
2007-07-23 06:24:00,115.65,115.66,115.62,115.63,176800000.0
2007-07-23 06:25:00,115.62,115.64,115.6,115.6,157600000.0
2007-07-23 06:26:00,115.6,115.63,115.6,115.6,119200000.0
2007-07-23 06:27:00,115.6,115.61,115.6,115.6,27300000.0
2007-07-23 06:28:00,115.61,115.61,115.58,115.59,124500000.0
2007-07-23 06:29:00,115.61,115.61,115.59,115.59,35400000.0
2007-07-23 06:30:00,115.59,115.62,115.58,115.6,105600000.0
2007-07-23 06:31:00,115.61,115.62,115.6,115.6,59400000.0
2007-07-23 06:32:00,115.59,115.6,115.565,115.6,55600000.0
2007-07-23 06:33:00,115.6,115.61,115.58,115.61,91500000.0
2007-07-23 06:34:00,115.61,115.61,115.59,115.59,69000000.0
2007-07-23 06:35:00,115.61,115.61,115.565,115.59,179500000.0
2007-07-23 06:36:00,115.62,115.63,115.555,115.59,80700000.0
2007-07-23 06:37:00,115.59,115.61,115.565,115.61,66900000.0
2007-07-23 06:38:00,115.61,115.63,115.58,115.62,157200001.0
2007-07-23 06:39:00,115.62,115.63,115.6,115.6,199800000.0
2007-07-23 06:40:00,115.62,115.63,115.6,115.62,176300000.0
2007-07-23 06:41:00,115.62,115.63,115.6,115.61,186600000.0
2007-07-23 06:42:00,115.61,115.62,115.61,115.62,220900000.0
2007-07-23 06:43:00,115.62,115.62,115.61,115.61,185500000.0
2007-07-23 06:44:00,115.62,115.63,115.61,115.62,120000000.0
2007-07-23 06:45:00,115.62,115.63,115.6,115.62,102800000.0
2007-07-23 06:46:00,115.62,115.62,115.62,115.62,4300000.0
2007-07-23 06:47:00,115.62,115.62,115.62,115.62,59200000.0
2007-07-23 06:48:00,115.62,115.62,115.62,115.62,39200000.0
2007-07-23 06:49:00,115.62,115.62,115.62,115.62,15100000.0
2007-07-23 06:50:00,115.63,115.63,115.59,115.6,97100000.0
2007-07-23 06:51:00,115.61,115.62,115.61,115.61,43800000.0
2007-07-23 06:52:00,115.61,115.62,115.61,115.62,39100000.0
2007-07-23 06:53:00,115.61,115.62,115.61,115.62,17500000.0
2007-07-23 06:54:00,115.6,115.61,115.6,115.6,72300000.0
2007-07-23 06:55:00,115.62,115.64,115.62,115.64,72300000.0
2007-07-23 06:56:00,115.64,115.64,115.62,115.63,97300001.0
2007-07-23 06:57:00,115.64,115.65,115.605,115.65,251900001.0
2007-07-23 06:58:00,115.64,115.65,115.63,115.63,152300000.0
2007-07-23 06:59:00,115.63,115.64,115.63,115.63,23600000.0
2007-07-23 07:00:00,115.64,115.64,115.64,115.64,4000000.0
2007-07-23 07:01:00,115.63,115.63,115.63,115.63,3900000.0
2007-07-23 07:02:00,115.64,115.64,115.59,115.6,113500000.0
2007-07-23 07:03:00,115.59,115.59,115.545,115.56,301600000.0
2007-07-23 07:04:00,115.56,115.6,115.55,115.56,229500000.0
2007-07-23 07:05:00,115.56,115.59,115.56,115.59,132400000.0
2007-07-23 07:06:00,115.59,115.59,115.57,115.58,37300000.0
2007-07-23 07:07:00,115.57,115.57,115.56,115.56,67200000.0
2007-07-23 07:08:00,115.56,115.57,115.55,115.55,56900000.0
2007-07-23 07:09:00,115.57,115.58,115.56,115.57,116000000.0
2007-07-23 07:10:00,115.57,115.59,115.56,115.59,123000000.0
2007-07-23 07:11:00,115.59,115.61,115.58,115.58,74400000.0
2007-07-23 07:12:00,115.6,115.6,115.58,115.6,57400000.0
2007-07-23 07:13:00,115.6,115.61,115.6,115.61,26200000.0
2007-07-23 07:14:00,115.6,115.6,115.6,115.6,11200000.0
2007-07-23 07:15:00,115.6,115.61,115.6,115.61,47700000.0
2007-07-23 07:16:00,115.61,115.61,115.6,115.61,43600000.0
2007-07-23 07:17:00,115.61,115.62,115.6,115.61,75900000.0
2007-07-23 07:18:00,115.61,115.62,115.585,115.59,216500003.0
2007-07-23 07:19:00,115.58,115.6,115.57,115.58,67300001.0
2007-07-23 07:20:00,115.58,115.58,115.535,115.535,41600000.0
2007-07-23 07:21:00,115.55,115.58,115.55,115.56,223600002.0
2007-07-23 07:22:00,115.57,115.57,115.51,115.54,213300000.0
2007-07-23 07:23:00,115.54,115.56,115.53,115.55,296000000.0
2007-07-23 07:24:00,115.55,115.55,115.53,115.55,151400000.0
2007-07-23 07:25:00,115.535,115.56,115.53,115.56,264700000.0
2007-07-23 07:26:00,115.57,115.57,115.55,115.55,117800000.0
2007-07-23 07:27:00,115.56,115.56,115.55,115.56,128900000.0
2007-07-23 07:28:00,115.56,115.57,115.55,115.55,218700000.0
2007-07-23 07:29:00,115.56,115.59,115.56,115.59,109000000.0
2007-07-23 07:30:00,115.59,115.6,115.59,115.6,61000000.0
2007-07-23 07:31:00,115.59,115.6,115.59,115.595,160300000.0
2007-07-23 07:32:00,115.61,115.61,115.6,115.6,40800000.0
2007-07-23 07:33:00,115.6,115.62,115.59,115.62,201200000.0
2007-07-23 07:34:00,115.62,115.62,115.55,115.59,212000001.0
2007-07-23 07:35:00,115.59,115.6,115.58,115.6,193300001.0
2007-07-23 07:36:00,115.6,115.6,115.59,115.6,49300000.0
2007-07-23 07:37:00,115.6,115.61,115.59,115.6,180500000.0
2007-07-23 07:38:00,115.6,115.6,115.57,115.59,82100000.0
2007-07-23 07:39:00,115.58,115.6,115.58,115.6,115700000.0
2007-07-23 07:40:00,115.59,115.6,115.59,115.6,93099999.0
2007-07-23 07:41:00,115.595,115.62,115.59,115.605,204000001.0
2007-07-23 07:42:00,115.605,115.63,115.595,115.595,165100000.0
2007-07-23 07:43:00,115.6,115.61,115.6,115.6,119700000.0
2007-07-23 07:44:00,115.61,115.61,115.6,115.6,35700000.0
2007-07-23 07:45:00,115.6,115.61,115.6,115.61,103000000.0
2007-07-23 07:46:00,115.62,115.665,115.61,115.65,350800003.0
2007-07-23 07:47:00,115.65,115.66,115.63,115.635,294799994.0
2007-07-23 07:48:00,115.64,115.66,115.63,115.65,155100001.0
2007-07-23 07:49:00,115.65,115.68,115.63,115.63,731099990.0
2007-07-23 07:50:00,115.64,115.65,115.5,115.62,389600002.0
2007-07-23 07:51:00,115.605,115.67,115.6,115.67,361999997.0
2007-07-23 07:52:00,115.655,115.67,115.65,115.67,214799991.0
2007-07-23 07:53:00,115.67,115.68,115.64,115.66,116099997.0
2007-07-23 07:54:00,115.66,115.74,115.66,115.74,510299997.0
2007-07-23 07:55:00,115.74,115.74,115.68,115.69,487200006.0
2007-07-23 07:56:00,115.69,115.71,115.655,115.68,702400005.0
2007-07-23 07:57:00,115.68,115.71,115.67,115.7,449200004.0
2007-07-23 07:58:00,115.69,115.75,115.69,115.72,499000008.0
2007-07-23 07:59:00,115.72,115.75,115.72,115.72,283700007.0
2007-07-23 08:00:00,115.71,115.73,115.68,115.72,441000007.0
2007-07-23 08:01:00,115.705,115.75,115.705,115.73,382300009.0
2007-07-23 08:02:00,115.73,115.73,115.71,115.71,381800009.0
2007-07-23 08:03:00,115.72,115.72,115.68,115.7,83900001.0
2007-07-23 08:04:00,115.7,115.71,115.68,115.71,74400000.0
2007-07-23 08:05:00,115.71,115.71,115.67,115.69,433000013.0
2007-07-23 08:06:00,115.67,115.7,115.66,115.66,676500011.0
2007-07-23 08:07:00,115.66,115.68,115.64,115.68,436300013.0
2007-07-23 08:08:00,115.69,115.73,115.655,115.72,388100006.0
2007-07-23 08:09:00,115.72,115.73,115.72,115.72,258800000.0
2007-07-23 08:10:00,115.72,115.73,115.69,115.71,328300006.0
2007-07-23 08:11:00,115.71,115.72,115.69,115.7,1009800019.0
2007-07-23 08:12:00,115.71,115.72,115.685,115.7,654200005.0
2007-07-23 08:13:00,115.7,115.72,115.68,115.69,505500003.0
2007-07-23 08:14:00,115.69,115.71,115.69,115.71,524100000.0
2007-07-23 08:15:00,115.71,115.75,115.68,115.74,902200006.0
2007-07-23 08:16:00,115.74,115.76,115.74,115.76,191500000.0
2007-07-23 08:17:00,115.76,115.76,115.75,115.76,345000000.0
2007-07-23 08:18:00,115.75,115.76,115.75,115.76,309700001.0
2007-07-23 08:19:00,115.76,115.78,115.75,115.77,564200000.0
2007-07-23 08:20:00,115.755,115.8,115.75,115.8,813400004.0
2007-07-23 08:21:00,115.8,115.82,115.75,115.78,375500006.0
2007-07-23 08:22:00,115.755,115.79,115.75,115.75,353200007.0
2007-07-23 08:23:00,115.78,115.78,115.735,115.77,366300006.0
2007-07-23 08:24:00,115.77,115.81,115.77,115.77,221200000.0
2007-07-23 08:25:00,115.77,115.77,115.745,115.77,417100006.0
2007-07-23 08:26:00,115.77,115.81,115.755,115.8,552100002.0
2007-07-23 08:27:00,115.8,115.82,115.78,115.82,624200002.0
2007-07-23 08:28:00,115.82,115.82,115.8,115.8,209700000.0
2007-07-23 08:29:00,115.8,115.81,115.76,115.78,397900000.0
2007-07-23 08:30:00,115.78,115.79,115.76,115.77,463500006.0
2007-07-23 08:31:00,115.77,115.77,115.72,115.76,682899991.0
2007-07-23 08:32:00,115.76,115.79,115.75,115.76,631300002.0
2007-07-23 08:33:00,115.79,115.8,115.76,115.79,215400000.0
2007-07-23 08:34:00,115.79,115.8,115.77,115.78,210000000.0
2007-07-23 08:35:00,115.77,115.79,115.75,115.76,338799999.0
2007-07-23 08:36:00,115.76,115.76,115.73,115.75,1031199998.0
2007-07-23 08:37:00,115.75,115.75,115.74,115.74,513600000.0
2007-07-23 08:38:00,115.74,115.75,115.72,115.74,501799995.0
2007-07-23 08:39:00,115.74,115.74,115.71,115.72,632400004.0
2007-07-23 08:40:00,115.71,115.8,115.71,115.78,1137499994.0
2007-07-23 08:41:00,115.78,115.81,115.78,115.81,1098700009.0
2007-07-23 08:42:00,115.81,115.81,115.8,115.81,88000000.0
2007-07-23 08:43:00,115.81,115.83,115.79,115.82,629799999.0
2007-07-23 08:44:00,115.82,115.82,115.8,115.8,466700000.0
2007-07-23 08:45:00,115.8,115.86,115.79,115.86,868500000.0
2007-07-23 08:46:00,115.86,115.91,115.855,115.9,1145599998.0
2007-07-23 08:47:00,115.9,115.92,115.87,115.89,1039500000.0
2007-07-23 08:48:00,115.89,115.91,115.84,115.86,1103799999.0
2007-07-23 08:49:00,115.87,115.91,115.86,115.91,806599998.0
2007-07-23 08:50:00,115.92,115.92,115.84,115.87,799399998.0
2007-07-23 08:51:00,115.86,115.87,115.85,115.87,332800005.0
2007-07-23 08:52:00,115.86,115.87,115.85,115.86,1061000016.0
2007-07-23 08:53:00,115.87,115.87,115.83,115.83,877000002.0
2007-07-23 08:54:00,115.83,115.96,115.83,115.95,1187399999.0
2007-07-23 08:55:00,115.94,115.94,115.89,115.9,655599995.0
2007-07-23 08:56:00,115.9,115.92,115.87,115.91,998999984.0
2007-07-23 08:57:00,115.91,115.92,115.87,115.88,952899998.0
2007-07-23 08:58:00,115.88,115.89,115.86,115.88,413600007.0
2007-07-23 08:59:00,115.88,115.9,115.875,115.89,206300006.0
2007-07-23 09:00:00,115.89,115.92,115.89,115.92,443999999.0
2007-07-23 09:01:00,115.92,115.95,115.9,115.94,828300000.0
2007-07-23 09:02:00,115.94,115.99,115.94,115.95,719600000.0
2007-07-23 09:03:00,115.96,115.96,115.91,115.91,978200000.0
2007-07-23 09:04:00,115.9,115.92,115.865,115.91,744300000.0
2007-07-23 09:05:00,115.9,115.93,115.865,115.93,493800000.0
2007-07-23 09:06:00,115.92,115.95,115.92,115.94,680700000.0
2007-07-23 09:07:00,115.96,115.96,115.9,115.91,1064400000.0
2007-07-23 09:08:00,115.91,115.92,115.89,115.91,515300000.0
2007-07-23 09:09:00,115.91,115.92,115.875,115.9,535200002.0
2007-07-23 09:10:00,115.89,115.91,115.875,115.9,557600000.0
2007-07-23 09:11:00,115.9,115.9,115.87,115.87,251800000.0
2007-07-23 09:12:00,115.875,115.9,115.87,115.89,644200000.0
2007-07-23 09:13:00,115.89,115.91,115.875,115.91,592100000.0
2007-07-23 09:14:00,115.91,115.91,115.88,115.9,520000000.0
2007-07-23 09:15:00,115.88,115.9,115.87,115.88,561800001.0
2007-07-23 09:16:00,115.89,115.9,115.865,115.89,368000000.0
2007-07-23 09:17:00,115.89,115.89,115.845,115.86,505700000.0
2007-07-23 09:18:00,115.86,115.86,115.85,115.85,187200000.0
2007-07-23 09:19:00,115.85,115.86,115.81,115.82,361300000.0
2007-07-23 09:20:00,115.82,115.83,115.79,115.83,281500000.0
2007-07-23 09:21:00,115.83,115.84,115.79,115.84,414900000.0
2007-07-23 09:22:00,115.84,115.85,115.825,115.84,398600000.0
2007-07-23 09:23:00,115.84,115.84,115.77,115.77,727400000.0
2007-07-23 09:24:00,115.77,115.79,115.695,115.79,885199999.0
2007-07-23 09:25:00,115.79,115.81,115.74,115.81,964900000.0
2007-07-23 09:26:00,115.81,115.84,115.8,115.83,442800002.0
2007-07-23 09:27:00,115.83,115.84,115.81,115.83,737300000.0
2007-07-23 09:28:00,115.83,115.83,115.745,115.75,877100000.0
2007-07-23 09:29:00,115.75,115.79,115.74,115.79,597500000.0
2007-07-23 09:30:00,115.79,115.8,115.765,115.79,580800000.0
2007-07-23 09:31:00,115.79,115.83,115.78,115.78,403400000.0
2007-07-23 09:32:00,115.78,115.8,115.74,115.77,798300001.0
2007-07-23 09:33:00,115.77,115.79,115.745,115.75,1047800004.0
2007-07-23 09:34:00,115.75,115.77,115.705,115.77,823699999.0
2007-07-23 09:35:00,115.77,115.78,115.74,115.74,282599998.0
2007-07-23 09:36:00,115.75,115.82,115.75,115.81,576899998.0
2007-07-23 09:37:00,115.81,115.82,115.81,115.82,296700000.0
2007-07-23 09:38:00,115.82,115.82,115.81,115.82,527500000.0
2007-07-23 09:39:00,115.82,115.82,115.79,115.8,494599994.0
2007-07-23 09:40:00,115.8,115.81,115.78,115.8,407399998.0
2007-07-23 09:41:00,115.79,115.81,115.79,115.79,285800000.0
2007-07-23 09:42:00,115.79,115.81,115.78,115.81,329099998.0
2007-07-23 09:43:00,115.8,115.81,115.78,115.78,274700001.0
2007-07-23 09:44:00,115.8,115.81,115.79,115.81,151500000.0
2007-07-23 09:45:00,115.8,115.81,115.775,115.81,119700000.0
2007-07-23 09:46:00,115.81,115.82,115.81,115.82,71000000.0
2007-07-23 09:47:00,115.81,115.81,115.78,115.79,711199996.0
2007-07-23 09:48:00,115.79,115.81,115.77,115.8,793299995.0
2007-07-23 09:49:00,115.8,115.81,115.77,115.78,562199997.0
2007-07-23 09:50:00,115.78,115.81,115.78,115.8,397299999.0
2007-07-23 09:51:00,115.8,115.81,115.76,115.79,751499998.0
2007-07-23 09:52:00,115.79,115.79,115.75,115.75,292299999.0
2007-07-23 09:53:00,115.75,115.76,115.73,115.75,694499990.0
2007-07-23 09:54:00,115.74,115.75,115.705,115.74,371100000.0
2007-07-23 09:55:00,115.72,115.75,115.72,115.75,219999999.0
2007-07-23 09:56:00,115.74,115.76,115.74,115.76,173500000.0
2007-07-23 09:57:00,115.76,115.77,115.73,115.75,233900001.0
2007-07-23 09:58:00,115.75,115.75,115.675,115.7,513600000.0
2007-07-23 09:59:00,115.7,115.74,115.67,115.74,632600002.0
2007-07-23 10:00:00,115.74,115.74,115.72,115.74,987100000.0
2007-07-23 10:01:00,115.74,115.78,115.74,115.77,412899998.0
2007-07-23 10:02:00,115.78,115.8,115.76,115.8,281699999.0
2007-07-23 10:03:00,115.81,115.82,115.78,115.8,478800000.0
2007-07-23 10:04:00,115.8,115.81,115.78,115.8,413900000.0
2007-07-23 10:05:00,115.8,115.84,115.79,115.82,268100000.0
2007-07-23 10:06:00,115.81,115.83,115.8,115.81,204800000.0
2007-07-23 10:07:00,115.82,115.87,115.795,115.87,330700000.0
2007-07-23 10:08:00,115.87,115.91,115.86,115.89,444600000.0
2007-07-23 10:09:00,115.9,115.91,115.85,115.86,497200000.0
2007-07-23 10:10:00,115.86,115.86,115.82,115.83,416300000.0
2007-07-23 10:11:00,115.83,115.83,115.78,115.8,527600000.0
2007-07-23 10:12:00,115.8,115.82,115.78,115.82,507500000.0
2007-07-23 10:13:00,115.81,115.82,115.8,115.81,246600000.0
2007-07-23 10:14:00,115.81,115.82,115.77,115.79,352400000.0
2007-07-23 10:15:00,115.77,115.81,115.77,115.79,270700000.0
2007-07-23 10:16:00,115.82,115.83,115.79,115.83,63900000.0
2007-07-23 10:17:00,115.83,115.83,115.8,115.82,422900000.0
2007-07-23 10:18:00,115.82,115.84,115.8,115.83,372800000.0
2007-07-23 10:19:00,115.83,115.84,115.83,115.84,193600000.0
2007-07-23 10:20:00,115.83,115.84,115.81,115.82,358000000.0
2007-07-23 10:21:00,115.83,115.85,115.81,115.81,460400000.0
2007-07-23 10:22:00,115.81,115.82,115.785,115.82,369000000.0
2007-07-23 10:23:00,115.82,115.82,115.8,115.8,242600000.0
2007-07-23 10:24:00,115.8,115.82,115.79,115.81,273500000.0
2007-07-23 10:25:00,115.82,115.83,115.8,115.83,290100000.0
2007-07-23 10:26:00,115.82,115.83,115.81,115.83,142500000.0
2007-07-23 10:27:00,115.83,115.84,115.81,115.83,264200000.0
2007-07-23 10:28:00,115.83,115.86,115.83,115.85,566000000.0
2007-07-23 10:29:00,115.85,115.89,115.85,115.88,376600000.0
2007-07-23 10:30:00,115.86,115.88,115.835,115.85,618400000.0
2007-07-23 10:31:00,115.85,115.88,115.85,115.87,267000000.0
2007-07-23 10:32:00,115.87,115.87,115.835,115.86,343700000.0
2007-07-23 10:33:00,115.86,115.9,115.85,115.88,624100000.0
2007-07-23 10:34:00,115.89,115.93,115.86,115.92,871000000.0
2007-07-23 10:35:00,115.92,115.93,115.9,115.93,576600000.0
2007-07-23 10:36:00,115.93,115.93,115.92,115.93,316900000.0
2007-07-23 10:37:00,115.93,115.93,115.92,115.92,170600000.0
2007-07-23 10:38:00,115.93,115.94,115.91,115.92,242400000.0
2007-07-23 10:39:00,115.93,115.96,115.93,115.94,400100000.0
2007-07-23 10:40:00,115.94,115.95,115.92,115.93,250000000.0
2007-07-23 10:41:00,115.93,115.94,115.91,115.92,276000000.0
2007-07-23 10:42:00,115.92,115.93,115.9,115.91,331100000.0
2007-07-23 10:43:00,115.91,115.93,115.91,115.93,260300000.0
2007-07-23 10:44:00,115.93,115.94,115.9,115.93,217000001.0
2007-07-23 10:45:00,115.93,115.94,115.895,115.91,725999995.0
2007-07-23 10:46:00,115.91,115.97,115.905,115.97,689500000.0
2007-07-23 10:47:00,115.95,115.98,115.94,115.96,712700001.0
2007-07-23 10:48:00,115.96,115.98,115.945,115.98,665100000.0
2007-07-23 10:49:00,115.98,116.0,115.97,116.0,687600000.0
2007-07-23 10:50:00,116.0,116.0,116.0,116.0,149000000.0
2007-07-23 10:51:00,116.0,116.01,115.97,115.97,783000000.0
2007-07-23 10:52:00,115.97,115.99,115.95,115.99,453700000.0
2007-07-23 10:53:00,115.99,116.08,115.96,116.02,1167400000.0
2007-07-23 10:54:00,116.02,116.04,116.02,116.04,322200000.0
2007-07-23 10:55:00,116.04,116.04,116.01,116.02,328600000.0
2007-07-23 10:56:00,116.02,116.03,116.02,116.03,75800000.0
2007-07-23 10:57:00,116.03,116.03,116.02,116.03,151700000.0
2007-07-23 10:58:00,116.03,116.06,116.02,116.06,477000000.0
2007-07-23 10:59:00,116.06,116.07,116.02,116.07,348200000.0
2007-07-23 11:00:00,116.07,116.08,116.03,116.07,406700000.0
2007-07-23 11:01:00,116.05,116.11,116.05,116.09,743799999.0
2007-07-23 11:02:00,116.09,116.11,116.04,116.06,621400000.0
2007-07-23 11:03:00,116.06,116.1,116.05,116.07,473400000.0
2007-07-23 11:04:00,116.07,116.1,116.06,116.09,363500000.0
2007-07-23 11:05:00,116.09,116.09,116.05,116.06,477000000.0
2007-07-23 11:06:00,116.05,116.06,116.04,116.04,222200000.0
2007-07-23 11:07:00,116.04,116.05,116.03,116.04,282700000.0
2007-07-23 11:08:00,116.04,116.05,116.02,116.04,152800000.0
2007-07-23 11:09:00,116.04,116.05,116.02,116.04,367400000.0
2007-07-23 11:10:00,116.04,116.07,116.03,116.07,703400000.0
2007-07-23 11:11:00,116.07,116.07,116.03,116.04,280600000.0
2007-07-23 11:12:00,116.04,116.04,116.01,116.01,158500000.0
2007-07-23 11:13:00,116.01,116.03,116.01,116.02,94400000.0
2007-07-23 11:14:00,116.02,116.03,116.01,116.02,218100000.0
2007-07-23 11:15:00,116.02,116.04,116.0,116.03,249000000.0
2007-07-23 11:16:00,116.03,116.04,116.0,116.01,531900001.0
2007-07-23 11:17:00,116.01,116.03,116.01,116.01,155700000.0
2007-07-23 11:18:00,116.02,116.02,115.96,115.98,691000000.0
2007-07-23 11:19:00,115.99,116.0,115.97,116.0,209600000.0
2007-07-23 11:20:00,116.0,116.02,115.97,116.02,438600000.0
2007-07-23 11:21:00,116.02,116.07,116.01,116.06,418500000.0
2007-07-23 11:22:00,116.06,116.09,116.05,116.09,473100000.0
2007-07-23 11:23:00,116.09,116.1,116.07,116.08,229000000.0
2007-07-23 11:24:00,116.08,116.08,116.045,116.05,304700000.0
2007-07-23 11:25:00,116.04,116.08,116.04,116.08,525800000.0
2007-07-23 11:26:00,116.08,116.1,116.07,116.1,586500000.0
2007-07-23 11:27:00,116.1,116.11,116.06,116.11,450700000.0
2007-07-23 11:28:00,116.11,116.12,116.09,116.11,657200001.0
2007-07-23 11:29:00,116.11,116.15,116.095,116.14,746300000.0
2007-07-23 11:30:00,116.15,116.23,116.15,116.2,1142000000.0
2007-07-23 11:31:00,116.21,116.26,116.2,116.24,823900000.0
2007-07-23 11:32:00,116.25,116.28,116.22,116.27,876100001.0
2007-07-23 11:33:00,116.27,116.3,116.26,116.29,646800000.0
2007-07-23 11:34:00,116.29,116.35,116.29,116.34,1008900001.0
2007-07-23 11:35:00,116.34,116.35,116.27,116.3,886599994.0
2007-07-23 11:36:00,116.31,116.34,116.3,116.31,810300000.0
2007-07-23 11:37:00,116.31,116.31,116.27,116.31,905199989.0
2007-07-23 11:38:00,116.32,116.32,116.27,116.3,437700000.0
2007-07-23 11:39:00,116.29,116.29,116.27,116.28,397500000.0
2007-07-23 11:40:00,116.28,116.29,116.255,116.26,762599990.0
2007-07-23 11:41:00,116.25,116.33,116.25,116.32,680800000.0
2007-07-23 11:42:00,116.32,116.32,116.27,116.29,237400002.0
2007-07-23 11:43:00,116.29,116.3,116.24,116.3,593299999.0
2007-07-23 11:44:00,116.29,116.32,116.28,116.32,485900001.0
2007-07-23 11:45:00,116.32,116.36,116.29,116.35,835400000.0
2007-07-23 11:46:00,116.36,116.37,116.335,116.36,568300000.0
2007-07-23 11:47:00,116.35,116.38,116.335,116.37,728500000.0
2007-07-23 11:48:00,116.37,116.38,116.33,116.38,647200001.0
2007-07-23 11:49:00,116.38,116.4,116.34,116.4,1039499996.0
2007-07-23 11:50:00,116.37,116.38,116.21,116.23,1004999997.0
2007-07-23 11:51:00,116.23,116.25,116.19,116.19,749400001.0
2007-07-23 11:52:00,116.18,116.19,116.09,116.1,1080200001.0
2007-07-23 11:53:00,116.1,116.11,116.09,116.1,542000000.0
2007-07-23 11:54:00,116.1,116.11,116.06,116.06,1220399999.0
2007-07-23 11:55:00,116.07,116.12,116.05,116.08,1048999998.0
2007-07-23 11:56:00,116.09,116.12,116.07,116.1,258900000.0
2007-07-23 11:57:00,116.1,116.13,116.1,116.11,133000000.0
2007-07-23 11:58:00,116.11,116.11,116.035,116.075,1141099997.0
2007-07-23 11:59:00,116.08,116.11,116.07,116.07,551499999.0
2007-07-23 12:00:00,116.07,116.14,116.07,116.14,597400000.0
2007-07-23 12:01:00,116.13,116.15,116.09,116.13,717900001.0
2007-07-23 12:02:00,116.14,116.25,116.13,116.24,717699995.0
2007-07-23 12:03:00,116.24,116.27,116.21,116.22,891700000.0
2007-07-23 12:04:00,116.21,116.23,116.2,116.21,408100000.0
2007-07-23 12:05:00,116.21,116.23,116.19,116.21,292600000.0
2007-07-23 12:06:00,116.23,116.24,116.19,116.23,651199999.0
2007-07-23 12:07:00,116.23,116.24,116.19,116.21,249200000.0
2007-07-23 12:08:00,116.21,116.21,116.175,116.18,346400000.0
2007-07-23 12:09:00,116.19,116.21,116.18,116.2,362300000.0
2007-07-23 12:10:00,116.2,116.2,116.19,116.19,64800000.0
2007-07-23 12:11:00,116.19,116.24,116.19,116.2,304000000.0
2007-07-23 12:12:00,116.2,116.21,116.19,116.21,48000000.0
2007-07-23 12:13:00,116.21,116.23,116.18,116.22,244000000.0
2007-07-23 12:14:00,116.22,116.22,116.19,116.21,136600000.0
2007-07-23 12:15:00,116.21,116.21,116.16,116.16,737399999.0
2007-07-23 12:16:00,116.16,116.17,116.14,116.15,350700000.0
2007-07-23 12:17:00,116.14,116.15,116.11,116.14,351800000.0
2007-07-23 12:18:00,116.14,116.15,116.13,116.13,179500000.0
2007-07-23 12:19:00,116.14,116.14,116.11,116.12,234400000.0
2007-07-23 12:20:00,116.12,116.13,116.08,116.11,193400000.0
2007-07-23 12:21:00,116.11,116.12,116.075,116.09,239900000.0
2007-07-23 12:22:00,116.08,116.11,116.08,116.1,162800000.0
2007-07-23 12:23:00,116.09,116.09,116.02,116.02,375300000.0
2007-07-23 12:24:00,116.02,116.04,116.0,116.03,497100000.0
2007-07-23 12:25:00,116.03,116.04,116.02,116.03,253300000.0
2007-07-23 12:26:00,116.04,116.04,116.02,116.04,245700000.0
2007-07-23 12:27:00,116.05,116.07,116.04,116.06,366100000.0
2007-07-23 12:28:00,116.06,116.06,116.01,116.05,560400000.0
2007-07-23 12:29:00,116.05,116.08,116.05,116.07,86500000.0
2007-07-23 12:30:00,116.08,116.09,116.055,116.08,281300000.0
2007-07-23 12:31:00,116.09,116.11,116.08,116.1,333900000.0
2007-07-23 12:32:00,116.1,116.12,116.07,116.12,557400000.0
2007-07-23 12:33:00,116.12,116.13,116.095,116.12,255400000.0
2007-07-23 12:34:00,116.12,116.16,116.11,116.16,370600000.0
2007-07-23 12:35:00,116.16,116.16,116.125,116.13,260700000.0
2007-07-23 12:36:00,116.15,116.16,116.1,116.12,424900000.0
2007-07-23 12:37:00,116.11,116.14,116.1,116.14,530200002.0
2007-07-23 12:38:00,116.14,116.15,116.13,116.15,147700000.0
2007-07-23 12:39:00,116.13,116.15,116.13,116.13,185500000.0
2007-07-23 12:40:00,116.12,116.14,116.07,116.1,473200000.0
2007-07-23 12:41:00,116.12,116.13,116.08,116.12,445700000.0
2007-07-23 12:42:00,116.12,116.13,116.1,116.1,320300000.0
2007-07-23 12:43:00,116.1,116.11,116.06,116.09,400700000.0
2007-07-23 12:44:00,116.08,116.1,116.075,116.1,268200000.0
2007-07-23 12:45:00,116.1,116.1,116.07,116.07,339300000.0
2007-07-23 12:46:00,116.07,116.1,116.04,116.09,582400000.0
2007-07-23 12:47:00,116.1,116.11,116.08,116.11,226000000.0
2007-07-23 12:48:00,116.11,116.12,116.08,116.11,370100000.0
2007-07-23 12:49:00,116.11,116.13,116.11,116.11,343400000.0
2007-07-23 12:50:00,116.11,116.17,116.1,116.17,504300000.0
2007-07-23 12:51:00,116.17,116.17,116.14,116.17,315700000.0
2007-07-23 12:52:00,116.17,116.21,116.17,116.21,208500000.0
2007-07-23 12:53:00,116.21,116.22,116.15,116.15,412900000.0
2007-07-23 12:54:00,116.15,116.18,116.13,116.15,418100000.0
2007-07-23 12:55:00,116.15,116.15,116.065,116.11,625000000.0
2007-07-23 12:56:00,116.11,116.14,116.09,116.14,548900000.0
2007-07-23 12:57:00,116.14,116.16,116.13,116.16,226900000.0
2007-07-23 12:58:00,116.16,116.19,116.13,116.18,746700000.0
2007-07-23 12:59:00,116.19,116.24,116.17,116.24,284400000.0
2007-07-23 13:00:00,116.24,116.24,116.19,116.22,272800000.0
2007-07-23 13:01:00,116.21,116.22,116.195,116.2,565700000.0
2007-07-23 13:02:00,116.22,116.22,116.185,116.21,554100000.0
2007-07-23 13:03:00,116.21,116.21,116.18,116.18,103900000.0
2007-07-23 13:04:00,116.18,116.18,116.115,116.14,442400000.0
2007-07-23 13:05:00,116.13,116.15,116.12,116.15,410700000.0
2007-07-23 13:06:00,116.15,116.2,116.15,116.2,661700000.0
2007-07-23 13:07:00,116.2,116.21,116.19,116.19,396100000.0
2007-07-23 13:08:00,116.18,116.22,116.18,116.21,464100000.0
2007-07-23 13:09:00,116.21,116.21,116.175,116.2,416300000.0
2007-07-23 13:10:00,116.22,116.23,116.21,116.21,223100000.0
2007-07-23 13:11:00,116.21,116.22,116.2,116.21,175500000.0
2007-07-23 13:12:00,116.21,116.23,116.19,116.19,954600000.0
2007-07-23 13:13:00,116.2,116.21,116.19,116.2,260400000.0
2007-07-23 13:14:00,116.2,116.2,116.18,116.18,199800000.0
2007-07-23 13:15:00,116.17,116.17,116.12,116.13,568400000.0
2007-07-23 13:16:00,116.13,116.13,116.06,116.07,949699998.0
2007-07-23 13:17:00,116.06,116.07,116.05,116.05,247500000.0
2007-07-23 13:18:00,116.05,116.09,116.05,116.08,776299998.0
2007-07-23 13:19:00,116.08,116.08,116.03,116.06,690500000.0
2007-07-23 13:20:00,116.05,116.07,116.05,116.05,704500000.0
2007-07-23 13:21:00,116.06,116.07,116.045,116.06,644400000.0
2007-07-23 13:22:00,116.06,116.12,116.055,116.1,395000000.0
2007-07-23 13:23:00,116.11,116.11,116.04,116.05,507200000.0
2007-07-23 13:24:00,116.06,116.07,116.035,116.06,191400000.0
2007-07-23 13:25:00,116.07,116.08,116.06,116.07,411100000.0
2007-07-23 13:26:00,116.07,116.07,116.05,116.06,257700000.0
2007-07-23 13:27:00,116.06,116.07,116.06,116.06,154900000.0
2007-07-23 13:28:00,116.07,116.12,116.07,116.11,330700000.0
2007-07-23 13:29:00,116.1,116.1,116.07,116.07,364600000.0
2007-07-23 13:30:00,116.07,116.07,116.01,116.03,511699999.0
2007-07-23 13:31:00,116.03,116.04,116.005,116.04,346000000.0
2007-07-23 13:32:00,116.04,116.05,116.02,116.04,172400000.0
2007-07-23 13:33:00,116.04,116.04,116.01,116.03,325200000.0
2007-07-23 13:34:00,116.04,116.05,116.03,116.04,357100000.0
2007-07-23 13:35:00,116.04,116.06,116.04,116.06,101300000.0
2007-07-23 13:36:00,116.06,116.08,116.04,116.05,357000000.0
2007-07-23 13:37:00,116.06,116.08,116.05,116.07,376400000.0
2007-07-23 13:38:00,116.07,116.11,116.06,116.11,327600000.0
2007-07-23 13:39:00,116.11,116.11,116.09,116.11,369300000.0
2007-07-23 13:40:00,116.1,116.13,116.1,116.12,270100000.0
2007-07-23 13:41:00,116.1,116.12,116.1,116.12,443700000.0
2007-07-23 13:42:00,116.12,116.12,116.1,116.11,98600000.0
2007-07-23 13:43:00,116.1,116.12,116.1,116.11,161000000.0
2007-07-23 13:44:00,116.11,116.15,116.11,116.14,485800000.0
2007-07-23 13:45:00,116.15,116.16,116.14,116.16,105200000.0
2007-07-23 13:46:00,116.14,116.16,116.12,116.12,277800000.0
2007-07-23 13:47:00,116.13,116.15,116.12,116.15,172600000.0
2007-07-23 13:48:00,116.16,116.16,116.115,116.12,841900000.0
2007-07-23 13:49:00,116.12,116.14,116.12,116.13,608200000.0
2007-07-23 13:50:00,116.13,116.14,116.11,116.12,694800000.0
2007-07-23 13:51:00,116.13,116.14,116.13,116.13,165700000.0
2007-07-23 13:52:00,116.13,116.14,116.12,116.13,461600000.0
2007-07-23 13:53:00,116.13,116.14,116.13,116.13,210100000.0
2007-07-23 13:54:00,116.12,116.14,116.12,116.14,485300000.0
2007-07-23 13:55:00,116.14,116.14,116.12,116.13,227400000.0
2007-07-23 13:56:00,116.13,116.14,116.11,116.11,309700000.0
2007-07-23 13:57:00,116.11,116.12,116.1,116.11,560100000.0
2007-07-23 13:58:00,116.11,116.12,116.1,116.12,278900000.0
2007-07-23 13:59:00,116.11,116.12,116.1,116.12,210100000.0
2007-07-23 14:00:00,116.11,116.12,116.03,116.04,778300001.0
2007-07-23 14:01:00,116.03,116.06,116.025,116.05,430600000.0
2007-07-23 14:02:00,116.04,116.06,116.04,116.04,370300000.0
2007-07-23 14:03:00,116.05,116.08,116.04,116.08,303400000.0
2007-07-23 14:04:00,116.08,116.11,116.05,116.07,325800000.0
2007-07-23 14:05:00,116.07,116.07,116.05,116.07,549400000.0
2007-07-23 14:06:00,116.07,116.07,116.06,116.07,433900000.0
2007-07-23 14:07:00,116.07,116.09,116.07,116.08,145900000.0
2007-07-23 14:08:00,116.08,116.09,116.07,116.07,162500000.0
2007-07-23 14:09:00,116.07,116.08,116.06,116.06,345500000.0
2007-07-23 14:10:00,116.06,116.07,116.03,116.07,294600000.0
2007-07-23 14:11:00,116.07,116.07,116.05,116.06,79000000.0
2007-07-23 14:12:00,116.06,116.06,116.025,116.06,358500000.0
2007-07-23 14:13:00,116.05,116.05,116.03,116.04,155600000.0
2007-07-23 14:14:00,116.04,116.07,116.03,116.06,193800000.0
2007-07-23 14:15:00,116.06,116.1,116.06,116.08,392700000.0
2007-07-23 14:16:00,116.07,116.08,116.06,116.06,154800000.0
2007-07-23 14:17:00,116.06,116.07,116.04,116.05,427100000.0
2007-07-23 14:18:00,116.05,116.05,116.02,116.02,218300000.0
2007-07-23 14:19:00,116.02,116.04,116.01,116.04,84000000.0
2007-07-23 14:20:00,116.03,116.03,116.0,116.02,287700000.0
2007-07-23 14:21:00,116.0,116.02,115.97,115.99,381200000.0
2007-07-23 14:22:00,115.99,116.06,115.97,116.06,741000000.0
2007-07-23 14:23:00,116.06,116.13,116.06,116.09,632500000.0
2007-07-23 14:24:00,116.09,116.09,116.06,116.09,307800000.0
2007-07-23 14:25:00,116.09,116.1,116.08,116.1,106500000.0
2007-07-23 14:26:00,116.1,116.13,116.08,116.12,341600000.0
2007-07-23 14:27:00,116.12,116.14,116.12,116.14,179800000.0
2007-07-23 14:28:00,116.14,116.17,116.11,116.15,359900000.0
2007-07-23 14:29:00,116.15,116.18,116.15,116.15,421300000.0
2007-07-23 14:30:00,116.16,116.17,116.14,116.17,311899999.0
2007-07-23 14:31:00,116.17,116.18,116.15,116.17,269400000.0
2007-07-23 14:32:00,116.18,116.18,116.16,116.17,607900000.0
2007-07-23 14:33:00,116.19,116.19,116.14,116.14,315900000.0
2007-07-23 14:34:00,116.14,116.21,116.14,116.19,363200000.0
2007-07-23 14:35:00,116.19,116.2,116.155,116.17,163500000.0
2007-07-23 14:36:00,116.18,116.19,116.15,116.17,568000000.0
2007-07-23 14:37:00,116.17,116.18,116.15,116.15,351700000.0
2007-07-23 14:38:00,116.17,116.18,116.15,116.17,336500000.0
2007-07-23 14:39:00,116.17,116.2,116.17,116.19,448999999.0
2007-07-23 14:40:00,116.21,116.24,116.2,116.21,730199994.0
2007-07-23 14:41:00,116.2,116.26,116.2,116.26,713600000.0
2007-07-23 14:42:00,116.25,116.32,116.24,116.29,942600000.0
2007-07-23 14:43:00,116.31,116.33,116.29,116.31,325700000.0
2007-07-23 14:44:00,116.31,116.32,116.27,116.27,468000000.0
2007-07-23 14:45:00,116.28,116.29,116.23,116.23,550600000.0
2007-07-23 14:46:00,116.23,116.26,116.21,116.26,547800000.0
2007-07-23 14:47:00,116.27,116.32,116.25,116.29,455600000.0
2007-07-23 14:48:00,116.29,116.3,116.24,116.28,263300000.0
2007-07-23 14:49:00,116.27,116.32,116.26,116.32,750000000.0
2007-07-23 14:50:00,116.32,116.34,116.285,116.34,332000000.0
2007-07-23 14:51:00,116.34,116.34,116.28,116.28,531400000.0
2007-07-23 14:52:00,116.29,116.32,116.28,116.32,414500000.0
2007-07-23 14:53:00,116.3,116.32,116.275,116.275,284200000.0
2007-07-23 14:54:00,116.3,116.31,116.25,116.26,465000000.0
2007-07-23 14:55:00,116.26,116.28,116.245,116.27,396100000.0
2007-07-23 14:56:00,116.27,116.3,116.25,116.29,250300000.0
2007-07-23 14:57:00,116.29,116.29,116.26,116.27,292600000.0
2007-07-23 14:58:00,116.28,116.29,116.27,116.28,339000000.0
2007-07-23 14:59:00,116.27,116.29,116.26,116.26,360000000.0
2007-07-23 15:00:00,116.27,116.28,116.25,116.27,348500000.0
2007-07-23 15:01:00,116.27,116.27,116.25,116.26,195800000.0
2007-07-23 15:02:00,116.25,116.26,116.24,116.26,310000000.0
2007-07-23 15:03:00,116.26,116.29,116.26,116.28,631200000.0
2007-07-23 15:04:00,116.28,116.3,116.28,116.3,387300000.0
2007-07-23 15:05:00,116.31,116.34,116.3,116.32,834000000.0
2007-07-23 15:06:00,116.32,116.34,116.32,116.33,330800000.0
2007-07-23 15:07:00,116.33,116.33,116.29,116.31,310500000.0
2007-07-23 15:08:00,116.31,116.35,116.31,116.31,558500000.0
2007-07-23 15:09:00,116.31,116.33,116.3,116.3,527000000.0
2007-07-23 15:10:00,116.3,116.32,116.29,116.32,112600000.0
2007-07-23 15:11:00,116.32,116.32,116.265,116.31,302099999.0
2007-07-23 15:12:00,116.31,116.32,116.28,116.3,164600000.0
2007-07-23 15:13:00,116.3,116.3,116.255,116.255,505600000.0
2007-07-23 15:14:00,116.27,116.31,116.27,116.31,219000000.0
2007-07-23 15:15:00,116.31,116.32,116.27,116.32,215400000.0
2007-07-23 15:16:00,116.32,116.35,116.31,116.32,199400000.0
2007-07-23 15:17:00,116.32,116.32,116.3,116.3,321900000.0
2007-07-23 15:18:00,116.3,116.33,116.28,116.32,287600000.0
2007-07-23 15:19:00,116.3,116.36,116.3,116.36,952700000.0
2007-07-23 15:20:00,116.36,116.38,116.3,116.34,577900000.0
2007-07-23 15:21:00,116.34,116.34,116.31,116.31,523600000.0
2007-07-23 15:22:00,116.31,116.32,116.28,116.31,635700000.0
2007-07-23 15:23:00,116.3,116.32,116.29,116.3,362500000.0
2007-07-23 15:24:00,116.3,116.32,116.3,116.31,87300000.0
2007-07-23 15:25:00,116.32,116.32,116.28,116.29,358300000.0
2007-07-23 15:26:00,116.29,116.29,116.28,116.28,229499999.0
2007-07-23 15:27:00,116.29,116.3,116.29,116.29,97600000.0
2007-07-23 15:28:00,116.29,116.29,116.27,116.27,314800000.0
2007-07-23 15:29:00,116.27,116.31,116.26,116.28,382300000.0
2007-07-23 15:30:00,116.27,116.29,116.26,116.29,352400000.0
2007-07-23 15:31:00,116.29,116.3,116.27,116.29,126700000.0
2007-07-23 15:32:00,116.28,116.3,116.27,116.28,689000000.0
2007-07-23 15:33:00,116.29,116.29,116.255,116.27,595900000.0
2007-07-23 15:34:00,116.27,116.27,116.23,116.26,560500000.0
2007-07-23 15:35:00,116.26,116.26,116.185,116.21,790900000.0
2007-07-23 15:36:00,116.21,116.23,116.185,116.22,289600000.0
2007-07-23 15:37:00,116.22,116.25,116.22,116.25,374000000.0
2007-07-23 15:38:00,116.24,116.25,116.14,116.15,1074000000.0
2007-07-23 15:39:00,116.16,116.18,116.15,116.17,385800000.0
2007-07-23 15:40:00,116.17,116.19,116.14,116.18,392400000.0
2007-07-23 15:41:00,116.17,116.22,116.17,116.21,654700000.0
2007-07-23 15:42:00,116.21,116.22,116.2,116.22,548700000.0
2007-07-23 15:43:00,116.22,116.22,116.155,116.18,428300000.0
2007-07-23 15:44:00,116.19,116.2,116.16,116.19,498200000.0
2007-07-23 15:45:00,116.19,116.19,116.16,116.17,290100000.0
2007-07-23 15:46:00,116.17,116.19,116.16,116.19,503600000.0
2007-07-23 15:47:00,116.19,116.21,116.165,116.2,393800000.0
2007-07-23 15:48:00,116.2,116.21,116.19,116.19,290400000.0
2007-07-23 15:49:00,116.19,116.2,116.17,116.2,328700000.0
2007-07-23 15:50:00,116.2,116.2,116.145,116.18,526700000.0
2007-07-23 15:51:00,116.19,116.19,116.15,116.17,384600000.0
2007-07-23 15:52:00,116.17,116.18,116.12,116.13,692700000.0
2007-07-23 15:53:00,116.13,116.15,116.12,116.12,176300000.0
2007-07-23 15:54:00,116.14,116.15,116.11,116.13,166800000.0
2007-07-23 15:55:00,116.13,116.14,116.11,116.12,495000000.0
2007-07-23 15:56:00,116.12,116.13,116.08,116.1,732200000.0
2007-07-23 15:57:00,116.12,116.13,116.09,116.12,220700000.0
2007-07-23 15:58:00,116.1,116.13,116.09,116.13,390300000.0
2007-07-23 15:59:00,116.12,116.17,116.12,116.16,404400000.0
2007-07-23 16:00:00,116.15,116.18,116.14,116.14,213900000.0
2007-07-23 16:01:00,116.16,116.17,116.14,116.15,135000000.0
2007-07-23 16:02:00,116.15,116.18,116.14,116.15,602000000.0
2007-07-23 16:03:00,116.17,116.19,116.15,116.17,412800000.0
2007-07-23 16:04:00,116.16,116.18,116.16,116.17,318200000.0
2007-07-23 16:05:00,116.18,116.19,116.16,116.16,215300000.0
2007-07-23 16:06:00,116.16,116.17,116.14,116.17,72700000.0
2007-07-23 16:07:00,116.16,116.17,116.14,116.16,162600000.0
2007-07-23 16:08:00,116.15,116.16,116.115,116.14,211800000.0
2007-07-23 16:09:00,116.15,116.15,116.13,116.14,170100000.0
2007-07-23 16:10:00,116.14,116.15,116.14,116.15,144800000.0
2007-07-23 16:11:00,116.14,116.14,116.14,116.14,27200000.0
2007-07-23 16:12:00,116.14,116.14,116.12,116.14,321200004.0
2007-07-23 16:13:00,116.12,116.13,116.11,116.12,355900006.0
2007-07-23 16:14:00,116.12,116.16,116.11,116.15,630700006.0
2007-07-23 16:15:00,116.15,116.2,116.15,116.19,451100000.0
2007-07-23 16:16:00,116.18,116.2,116.16,116.18,217600000.0
2007-07-23 16:17:00,116.17,116.2,116.14,116.17,471700003.0
2007-07-23 16:18:00,116.17,116.19,116.16,116.17,393499996.0
2007-07-23 16:19:00,116.18,116.2,116.17,116.19,405900000.0
2007-07-23 16:20:00,116.19,116.21,116.16,116.2,513800000.0
2007-07-23 16:21:00,116.2,116.22,116.175,116.2,394600000.0
2007-07-23 16:22:00,116.2,116.21,116.145,116.175,702999990.0
2007-07-23 16:23:00,116.19,116.2,116.17,116.19,475099988.0
2007-07-23 16:24:00,116.18,116.19,116.16,116.18,296899998.0
2007-07-23 16:25:00,116.18,116.24,116.17,116.24,414300000.0
2007-07-23 16:26:00,116.23,116.25,116.22,116.25,213200003.0
2007-07-23 16:27:00,116.25,116.25,116.23,116.24,246900002.0
2007-07-23 16:28:00,116.25,116.25,116.205,116.23,358700003.0
2007-07-23 16:29:00,116.23,116.25,116.21,116.21,215900000.0
2007-07-23 16:30:00,116.24,116.26,116.24,116.25,220600000.0
2007-07-23 16:31:00,116.25,116.25,116.22,116.22,187200000.0
2007-07-23 16:32:00,116.25,116.25,116.17,116.18,247400001.0
2007-07-23 16:33:00,116.18,116.19,116.14,116.15,565000004.0
2007-07-23 16:34:00,116.15,116.18,116.12,116.17,558099999.0
2007-07-23 16:35:00,116.15,116.18,116.14,116.15,574400017.0
2007-07-23 16:36:00,116.16,116.18,116.14,116.17,226800001.0
2007-07-23 16:37:00,116.18,116.21,116.16,116.19,444400003.0
2007-07-23 16:38:00,116.2,116.27,116.19,116.27,527100000.0
2007-07-23 16:39:00,116.28,116.29,116.23,116.25,401800000.0
2007-07-23 16:40:00,116.24,116.25,116.205,116.24,305800000.0
2007-07-23 16:41:00,116.24,116.24,116.2,116.2,260200000.0
2007-07-23 16:42:00,116.22,116.22,116.19,116.21,183700000.0
2007-07-23 16:43:00,116.21,116.22,116.19,116.2,189100000.0
2007-07-23 16:44:00,116.22,116.23,116.185,116.2,488700000.0
2007-07-23 16:45:00,116.19,116.26,116.19,116.26,348700000.0
2007-07-23 16:46:00,116.26,116.26,116.24,116.25,227500000.0
2007-07-23 16:47:00,116.25,116.26,116.21,116.26,469500000.0
2007-07-23 16:48:00,116.25,116.26,116.195,116.22,433300000.0
2007-07-23 16:49:00,116.23,116.26,116.22,116.25,410700000.0
2007-07-23 16:50:00,116.25,116.26,116.25,116.26,121900000.0
2007-07-23 16:51:00,116.26,116.27,116.24,116.25,115900000.0
2007-07-23 16:52:00,116.26,116.26,116.22,116.24,106300000.0
2007-07-23 16:53:00,116.24,116.25,116.21,116.25,140800000.0
2007-07-23 16:54:00,116.25,116.26,116.23,116.25,277600000.0
2007-07-23 16:55:00,116.25,116.29,116.24,116.28,489100000.0
2007-07-23 16:56:00,116.28,116.3,116.24,116.25,751300000.0
2007-07-23 16:57:00,116.24,116.31,116.24,116.3,423600000.0
2007-07-23 16:58:00,116.3,116.3,116.29,116.29,193600000.0
2007-07-23 16:59:00,116.3,116.32,116.24,116.26,495600000.0
2007-07-23 17:00:00,116.26,116.29,116.25,116.29,420400000.0
2007-07-23 17:01:00,116.29,116.3,116.26,116.28,537600000.0
2007-07-23 17:02:00,116.28,116.28,116.25,116.26,170900000.0
2007-07-23 17:03:00,116.26,116.27,116.24,116.27,241300000.0
2007-07-23 17:04:00,116.27,116.27,116.24,116.25,111900000.0
2007-07-23 17:05:00,116.25,116.25,116.24,116.25,409999998.0
2007-07-23 17:06:00,116.25,116.27,116.18,116.22,754400000.0
2007-07-23 17:07:00,116.22,116.22,116.15,116.18,575600000.0
2007-07-23 17:08:00,116.19,116.21,116.18,116.21,98200000.0
2007-07-23 17:09:00,116.21,116.22,116.075,116.12,766899999.0
2007-07-23 17:10:00,116.13,116.14,116.075,116.14,587100001.0
2007-07-23 17:11:00,116.15,116.17,116.135,116.16,216800000.0
2007-07-23 17:12:00,116.18,116.2,116.16,116.2,338100000.0
2007-07-23 17:13:00,116.2,116.2,116.135,116.15,479300000.0
2007-07-23 17:14:00,116.15,116.17,116.15,116.17,57200000.0
2007-07-23 17:15:00,116.15,116.2,116.135,116.19,305400000.0
2007-07-23 17:16:00,116.19,116.24,116.185,116.24,674600000.0
2007-07-23 17:17:00,116.22,116.24,116.22,116.22,276500000.0
2007-07-23 17:18:00,116.22,116.24,116.205,116.23,464800000.0
2007-07-23 17:19:00,116.22,116.25,116.21,116.25,504500000.0
2007-07-23 17:20:00,116.25,116.25,116.185,116.22,851500000.0
2007-07-23 17:21:00,116.23,116.25,116.22,116.25,206500000.0
2007-07-23 17:22:00,116.26,116.27,116.26,116.26,310900000.0
2007-07-23 17:23:00,116.25,116.26,116.23,116.25,308800000.0
2007-07-23 17:24:00,116.26,116.27,116.24,116.25,227700000.0
2007-07-23 17:25:00,116.23,116.25,116.23,116.25,407100000.0
2007-07-23 17:26:00,116.25,116.25,116.23,116.23,257500000.0
2007-07-23 17:27:00,116.23,116.25,116.23,116.25,73000000.0
2007-07-23 17:28:00,116.25,116.28,116.23,116.28,693900000.0
2007-07-23 17:29:00,116.28,116.28,116.27,116.28,379900000.0
2007-07-23 17:30:00,116.28,116.28,116.235,116.26,295100000.0
2007-07-23 17:31:00,116.26,116.27,116.24,116.26,449600000.0
2007-07-23 17:32:00,116.26,116.26,116.21,116.21,401400000.0
2007-07-23 17:33:00,116.215,116.24,116.195,116.24,309900000.0
2007-07-23 17:34:00,116.24,116.26,116.23,116.25,66800000.0
2007-07-23 17:35:00,116.24,116.24,116.21,116.23,409100000.0
2007-07-23 17:36:00,116.23,116.26,116.23,116.25,99600000.0
2007-07-23 17:37:00,116.26,116.26,116.23,116.25,210600000.0
2007-07-23 17:38:00,116.25,116.29,116.235,116.25,321900000.0
2007-07-23 17:39:00,116.26,116.26,116.215,116.23,498199999.0
2007-07-23 17:40:00,116.25,116.26,116.21,116.22,595200000.0
2007-07-23 17:41:00,116.23,116.25,116.22,116.22,319000000.0
2007-07-23 17:42:00,116.23,116.24,116.175,116.19,882500000.0
2007-07-23 17:43:00,116.18,116.21,116.18,116.19,320000000.0
2007-07-23 17:44:00,116.18,116.19,116.15,116.19,738400000.0
2007-07-23 17:45:00,116.19,116.19,116.125,116.13,409300000.0
2007-07-23 17:46:00,116.12,116.18,116.12,116.17,668000000.0
2007-07-23 17:47:00,116.17,116.18,116.16,116.17,145500000.0
2007-07-23 17:48:00,116.18,116.18,116.16,116.17,300200000.0
2007-07-23 17:49:00,116.18,116.19,116.15,116.15,477500000.0
2007-07-23 17:50:00,116.16,116.16,116.11,116.11,350900000.0
2007-07-23 17:51:00,116.13,116.14,116.1,116.13,702699994.0
2007-07-23 17:52:00,116.13,116.14,116.095,116.1,452800000.0
2007-07-23 17:53:00,116.1,116.16,116.1,116.15,993499992.0
2007-07-23 17:54:00,116.15,116.16,116.13,116.14,319200000.0
2007-07-23 17:55:00,116.13,116.15,116.09,116.13,400900000.0
2007-07-23 17:56:00,116.14,116.14,116.05,116.08,767900000.0
2007-07-23 17:57:00,116.085,116.11,116.02,116.02,489100000.0
2007-07-23 17:58:00,116.02,116.04,116.01,116.04,670300000.0
2007-07-23 17:59:00,116.04,116.09,116.03,116.07,698800000.0
2007-07-23 18:00:00,116.07,116.09,116.05,116.07,511300000.0
2007-07-23 18:01:00,116.08,116.11,116.06,116.08,508900000.0
2007-07-23 18:02:00,116.1,116.1,116.06,116.07,119600000.0
2007-07-23 18:03:00,116.07,116.08,116.05,116.08,216600001.0
2007-07-23 18:04:00,116.08,116.08,116.03,116.04,198500000.0
2007-07-23 18:05:00,116.04,116.07,116.03,116.04,149500000.0
2007-07-23 18:06:00,116.04,116.06,116.02,116.06,140100000.0
2007-07-23 18:07:00,116.06,116.07,116.03,116.04,313300000.0
2007-07-23 18:08:00,116.06,116.1,116.06,116.09,261900000.0
2007-07-23 18:09:00,116.08,116.09,116.08,116.08,65300000.0
2007-07-23 18:10:00,116.08,116.09,116.07,116.09,101300000.0
2007-07-23 18:11:00,116.09,116.1,116.08,116.08,76400000.0
2007-07-23 18:12:00,116.08,116.09,116.07,116.08,108200000.0
2007-07-23 18:13:00,116.08,116.08,116.05,116.05,94800000.0
2007-07-23 18:14:00,116.03,116.06,115.88,115.91,834800000.0
2007-07-23 18:15:00,115.89,116.0,115.89,115.98,348400000.0
2007-07-23 18:16:00,115.96,115.99,115.95,115.96,396100002.0
2007-07-23 18:17:00,115.97,115.99,115.96,115.98,64800000.0
2007-07-23 18:18:00,115.98,115.98,115.95,115.97,99100000.0
2007-07-23 18:19:00,115.97,115.99,115.95,115.97,172600000.0
2007-07-23 18:20:00,115.97,115.98,115.96,115.98,53000000.0
2007-07-23 18:21:00,115.98,115.98,115.95,115.95,72900000.0
2007-07-23 18:22:00,115.95,115.97,115.93,115.93,151500000.0
2007-07-23 18:23:00,115.93,115.94,115.92,115.94,105500000.0
2007-07-23 18:24:00,115.94,115.95,115.91,115.94,295000000.0
2007-07-23 18:25:00,115.95,115.97,115.94,115.94,251900000.0
2007-07-23 18:26:00,115.93,115.96,115.93,115.95,114000000.0
2007-07-23 18:27:00,115.94,115.98,115.94,115.98,115600000.0
2007-07-23 18:28:00,115.98,115.99,115.96,115.97,238200001.0
2007-07-23 18:29:00,115.97,115.99,115.96,115.99,107900000.0
2007-07-23 18:30:00,115.99,115.99,115.96,115.97,117500000.0
2007-07-23 18:31:00,115.96,115.96,115.94,115.94,117300003.0
2007-07-23 18:32:00,115.94,115.94,115.93,115.93,84000000.0
2007-07-23 18:33:00,115.93,115.94,115.91,115.94,298300011.0
2007-07-23 18:34:00,115.94,115.94,115.93,115.94,53400001.0
2007-07-23 18:35:00,115.94,115.95,115.88,115.92,324000000.0
2007-07-23 18:36:00,115.92,115.92,115.87,115.89,389700000.0
2007-07-23 18:37:00,115.89,115.91,115.885,115.91,236500000.0
2007-07-23 18:38:00,115.91,115.94,115.9,115.92,226200000.0
2007-07-23 18:39:00,115.93,115.93,115.91,115.93,98400000.0
2007-07-23 18:40:00,115.93,115.96,115.93,115.96,100700000.0
2007-07-23 18:41:00,115.96,115.97,115.93,115.97,226400000.0
2007-07-23 18:42:00,115.97,115.98,115.95,115.97,192200000.0
2007-07-23 18:43:00,115.97,115.98,115.94,115.95,76700000.0
2007-07-23 18:44:00,115.94,115.96,115.94,115.95,394200000.0
2007-07-23 18:45:00,115.95,115.95,115.92,115.95,266100000.0
2007-07-23 18:46:00,115.95,115.96,115.94,115.96,235500000.0
2007-07-23 18:47:00,115.95,115.99,115.935,115.99,262900000.0
2007-07-23 18:48:00,115.99,115.99,115.96,115.965,124200000.0
2007-07-23 18:49:00,115.98,115.98,115.98,115.98,35000000.0
2007-07-23 18:50:00,115.98,116.02,115.98,116.0,122500000.0
2007-07-23 18:51:00,116.0,116.0,116.0,116.0,31900000.0
2007-07-23 18:52:00,116.0,116.01,116.0,116.0,61500000.0
2007-07-23 18:53:00,116.0,116.01,115.99,116.01,119800002.0
2007-07-23 18:54:00,116.01,116.02,116.0,116.0,161600000.0
2007-07-23 18:55:00,116.0,116.0,115.98,115.99,52600000.0
2007-07-23 18:56:00,115.99,115.99,115.97,115.98,44700000.0
2007-07-23 18:57:00,115.97,115.97,115.94,115.94,137000000.0
2007-07-23 18:58:00,115.94,115.99,115.94,115.95,287200000.0
2007-07-23 18:59:00,115.95,115.97,115.94,115.94,150000000.0
2007-07-23 19:00:00,115.96,115.98,115.95,115.98,76500000.0
2007-07-23 19:01:00,115.97,115.97,115.96,115.96,88200000.0
2007-07-23 19:02:00,115.96,115.97,115.93,115.96,281200000.0
2007-07-23 19:03:00,115.95,115.98,115.95,115.98,257900000.0
2007-07-23 19:04:00,115.98,116.0,115.96,115.98,164300000.0
2007-07-23 19:05:00,115.96,115.98,115.96,115.97,53300000.0
2007-07-23 19:06:00,115.98,115.99,115.97,115.99,115700001.0
2007-07-23 19:07:00,115.99,116.01,115.99,116.01,48500000.0
2007-07-23 19:08:00,116.01,116.02,115.99,115.99,165300002.0
2007-07-23 19:09:00,115.99,115.99,115.96,115.98,99700000.0
2007-07-23 19:10:00,115.98,115.98,115.94,115.96,109900000.0
2007-07-23 19:11:00,115.96,115.96,115.91,115.94,223800000.0
2007-07-23 19:12:00,115.94,115.95,115.89,115.91,206300000.0
2007-07-23 19:13:00,115.93,115.95,115.92,115.93,420400000.0
2007-07-23 19:14:00,115.93,115.95,115.92,115.93,234800000.0
2007-07-23 19:15:00,115.91,115.96,115.91,115.93,396400000.0
2007-07-23 19:16:00,115.94,115.95,115.93,115.94,315000003.0
2007-07-23 19:17:00,115.94,115.94,115.93,115.93,124000000.0
2007-07-23 19:18:00,115.93,115.94,115.91,115.91,393200002.0
2007-07-23 19:19:00,115.91,115.91,115.88,115.885,398800010.0
2007-07-23 19:20:00,115.91,115.92,115.89,115.92,173400002.0
2007-07-23 19:21:00,115.93,115.96,115.92,115.96,143000000.0
2007-07-23 19:22:00,115.95,115.98,115.95,115.96,241200000.0
2007-07-23 19:23:00,115.93,115.95,115.92,115.93,355700007.0
2007-07-23 19:24:00,115.93,115.94,115.92,115.94,138800003.0
2007-07-23 19:25:00,115.94,115.94,115.92,115.92,160600001.0
2007-07-23 19:26:00,115.92,115.93,115.865,115.88,484000003.0
2007-07-23 19:27:00,115.89,115.89,115.88,115.89,188500002.0
2007-07-23 19:28:00,115.9,115.91,115.9,115.91,79300000.0
2007-07-23 19:29:00,115.92,115.92,115.88,115.92,195300001.0
2007-07-23 19:30:00,115.92,115.92,115.91,115.91,55000000.0
2007-07-23 19:31:00,115.91,115.91,115.88,115.89,301900005.0
2007-07-23 19:32:00,115.89,115.9,115.89,115.89,88200000.0
2007-07-23 19:33:00,115.89,115.93,115.89,115.92,509500001.0
2007-07-23 19:34:00,115.9,115.93,115.9,115.92,232700002.0
2007-07-23 19:36:00,115.92,115.92,115.91,115.91,161700000.0
2007-07-23 19:37:00,115.92,115.95,115.91,115.95,335000000.0
2007-07-23 19:38:00,115.95,115.97,115.94,115.97,463300011.0
2007-07-23 19:39:00,115.97,115.97,115.95,115.97,147100001.0
2007-07-23 19:40:00,115.97,115.97,115.93,115.96,260300000.0
2007-07-23 19:41:00,115.96,115.96,115.95,115.95,130000000.0
2007-07-23 19:42:00,115.95,115.95,115.94,115.94,32800000.0
2007-07-23 19:43:00,115.94,115.94,115.905,115.92,183100005.0
2007-07-23 19:44:00,115.93,115.93,115.91,115.91,134100004.0
2007-07-23 19:45:00,115.93,115.93,115.91,115.92,95600001.0
2007-07-23 19:46:00,115.92,115.92,115.9,115.9,147600001.0
2007-07-23 19:47:00,115.9,115.93,115.895,115.92,114300000.0
2007-07-23 19:48:00,115.92,115.94,115.875,115.93,354000007.0
2007-07-23 19:49:00,115.93,115.94,115.92,115.94,136700000.0
2007-07-23 19:50:00,115.94,115.94,115.94,115.94,4000000.0
2007-07-23 19:51:00,115.94,115.94,115.94,115.94,5600000.0
2007-07-23 19:52:00,115.94,115.94,115.93,115.93,38400000.0
2007-07-23 19:53:00,115.93,115.94,115.93,115.94,36000000.0
2007-07-23 19:54:00,115.93,115.94,115.93,115.94,40800000.0
2007-07-23 19:55:00,115.94,115.94,115.93,115.93,11200000.0
2007-07-23 19:56:00,115.93,115.93,115.93,115.93,7200000.0
2007-07-23 19:57:00,115.93,115.93,115.93,115.93,56000000.0
2007-07-23 19:58:00,115.93,115.93,115.93,115.93,41600000.0
2007-07-23 19:59:00,115.93,115.96,115.92,115.95,202300000.0
2007-07-23 20:00:00,115.95,115.95,115.885,115.91,386100001.0
2007-07-23 20:01:00,115.91,115.91,115.875,115.9,444200002.0
2007-07-23 20:02:00,115.9,115.91,115.9,115.91,254400000.0
2007-07-23 20:03:00,115.91,115.91,115.89,115.89,54100000.0
2007-07-23 20:04:00,115.89,115.9,115.875,115.9,228800006.0
2007-07-23 20:05:00,115.9,115.91,115.89,115.91,91800001.0
2007-07-23 20:06:00,115.91,115.91,115.89,115.9,207000002.0
2007-07-23 20:07:00,115.9,115.9,115.89,115.9,138100000.0
2007-07-23 20:08:00,115.9,115.91,115.9,115.91,54999999.0
2007-07-23 20:09:00,115.91,115.92,115.89,115.91,260499995.0
2007-07-23 20:10:00,115.91,115.91,115.89,115.89,102699998.0
2007-07-23 20:11:00,115.91,115.91,115.89,115.89,133699999.0
2007-07-23 20:12:00,115.875,115.9,115.85,115.88,310100000.0
2007-07-23 20:13:00,115.88,115.89,115.87,115.89,107300000.0
2007-07-23 20:14:00,115.89,115.89,115.89,115.89,2400000.0
2007-07-23 20:15:00,115.89,115.89,115.89,115.89,14300000.0
2007-07-23 20:16:00,115.89,115.89,115.87,115.89,557800000.0
2007-07-23 20:17:00,115.89,115.89,115.88,115.89,67600000.0
2007-07-23 20:18:00,115.89,115.9,115.87,115.89,112000000.0
2007-07-23 20:19:00,115.88,115.88,115.87,115.87,109700000.0
2007-07-23 20:20:00,115.88,115.89,115.88,115.89,74700000.0
2007-07-23 20:21:00,115.89,115.89,115.88,115.89,83400000.0
2007-07-23 20:22:00,115.89,115.89,115.87,115.89,84300000.0
2007-07-23 20:23:00,115.89,115.9,115.87,115.9,187300000.0
2007-07-23 20:24:00,115.9,115.9,115.87,115.89,72400000.0
2007-07-23 20:25:00,115.88,115.9,115.88,115.89,74000000.0
2007-07-23 20:26:00,115.88,115.89,115.845,115.87,93200000.0
2007-07-23 20:27:00,115.87,115.87,115.84,115.87,95500000.0
2007-07-23 20:28:00,115.87,115.88,115.84,115.87,246400000.0
2007-07-23 20:29:00,115.87,115.88,115.85,115.85,103700000.0
2007-07-23 20:30:00,115.84,115.87,115.805,115.87,231300000.0
2007-07-23 20:31:00,115.87,115.87,115.795,115.82,150900000.0
2007-07-23 20:32:00,115.83,115.83,115.8,115.82,62100000.0
2007-07-23 20:34:00,115.82,115.84,115.82,115.84,63600000.0
2007-07-23 20:35:00,115.84,115.84,115.84,115.84,8000000.0
2007-07-23 20:36:00,115.84,115.85,115.81,115.81,103000000.0
2007-07-23 20:37:00,115.84,115.86,115.81,115.86,126700000.0
2007-07-23 20:38:00,115.85,115.89,115.85,115.89,207400000.0
2007-07-23 20:39:00,115.89,115.9,115.88,115.88,61800000.0
2007-07-23 20:40:00,115.9,115.9,115.88,115.88,98300000.0
2007-07-23 20:41:00,115.86,115.89,115.86,115.88,85800001.0
2007-07-23 20:42:00,115.88,115.89,115.88,115.89,31300001.0
2007-07-23 20:43:00,115.89,115.89,115.87,115.88,101400000.0
2007-07-23 20:44:00,115.88,115.9,115.87,115.9,131600000.0
2007-07-23 20:45:00,115.89,115.9,115.89,115.9,111900000.0
2007-07-23 20:46:00,115.9,115.91,115.9,115.91,77800000.0
2007-07-23 20:47:00,115.91,115.91,115.88,115.88,83500000.0
2007-07-23 20:48:00,115.88,115.9,115.875,115.88,76500000.0
2007-07-23 20:49:00,115.89,115.89,115.86,115.87,41700000.0
2007-07-23 20:50:00,115.89,115.91,115.88,115.91,66700000.0
2007-07-23 20:51:00,115.91,115.92,115.9,115.91,101600000.0
2007-07-23 20:52:00,115.89,115.93,115.89,115.92,154000000.0
2007-07-23 20:53:00,115.92,115.94,115.92,115.94,110300000.0
2007-07-23 20:54:00,115.93,115.93,115.915,115.92,83400000.0
2007-07-23 20:55:00,115.92,115.92,115.87,115.87,317400000.0
2007-07-23 20:56:00,115.89,115.92,115.88,115.91,136400000.0
2007-07-23 20:57:00,115.91,115.91,115.9,115.91,49300000.0
2007-07-23 20:58:00,115.89,115.91,115.89,115.89,48500000.0
2007-07-23 20:59:00,115.9,115.93,115.89,115.89,201300000.0
2007-07-23 21:00:00,115.92,115.92,115.9,115.9,105800000.0
2007-07-23 21:01:00,115.905,115.93,115.905,115.92,100000000.0
2007-07-23 21:02:00,115.92,115.92,115.91,115.91,16800000.0
2007-07-23 21:03:00,115.91,115.91,115.88,115.88,62100000.0
2007-07-23 21:04:00,115.88,115.88,115.86,115.86,136600000.0
2007-07-23 21:05:00,115.89,115.89,115.86,115.88,61300000.0
2007-07-23 21:06:00,115.88,115.88,115.87,115.88,46300000.0
2007-07-23 21:07:00,115.88,115.88,115.85,115.88,26300000.0
2007-07-23 21:08:00,115.88,115.88,115.77,115.8,286000000.0
2007-07-23 21:09:00,115.81,115.83,115.775,115.83,194400000.0
2007-07-23 21:10:00,115.83,115.83,115.81,115.83,117300000.0
2007-07-23 21:11:00,115.82,115.84,115.815,115.83,182300000.0
2007-07-23 21:12:00,115.83,115.84,115.83,115.84,127900000.0
2007-07-23 21:13:00,115.82,115.82,115.82,115.82,3200000.0
2007-07-23 21:14:00,115.84,115.84,115.82,115.82,310000000.0
2007-07-23 21:15:00,115.82,115.82,115.82,115.82,9600000.0
2007-07-23 21:16:00,115.82,115.84,115.82,115.84,94800000.0
2007-07-23 21:17:00,115.84,115.84,115.83,115.83,109200000.0
2007-07-23 21:18:00,115.84,115.84,115.82,115.83,168900000.0
2007-07-23 21:19:00,115.83,115.84,115.83,115.84,215500000.0
2007-07-23 21:20:00,115.84,115.84,115.82,115.84,184100000.0
2007-07-23 21:21:00,115.82,115.84,115.805,115.82,62200001.0
2007-07-23 21:22:00,115.83,115.83,115.8,115.83,92500000.0
2007-07-23 21:23:00,115.8,115.83,115.785,115.83,23300000.0
2007-07-23 21:24:00,115.83,115.84,115.81,115.83,46300000.0
2007-07-23 21:25:00,115.83,115.84,115.8,115.84,25600000.0
2007-07-23 21:26:00,115.81,115.84,115.81,115.84,30400000.0
2007-07-23 21:27:00,115.84,115.84,115.84,115.84,28000000.0
2007-07-23 21:28:00,115.85,115.85,115.8,115.8,114300001.0
2007-07-23 21:29:00,115.815,115.815,115.815,115.815,8000000.0
2007-07-23 21:30:00,115.84,115.84,115.82,115.82,122500000.0
2007-07-23 21:31:00,115.82,115.82,115.82,115.82,11100000.0
2007-07-23 21:32:00,115.82,115.84,115.82,115.83,78800000.0
2007-07-23 21:33:00,115.84,115.84,115.78,115.82,232900007.0
2007-07-23 21:34:00,115.82,115.83,115.81,115.82,87100001.0
2007-07-23 21:35:00,115.82,115.82,115.79,115.82,126800000.0
2007-07-23 21:36:00,115.82,115.82,115.79,115.82,68600000.0
2007-07-23 21:37:00,115.82,115.82,115.795,115.82,162300001.0
2007-07-23 21:38:00,115.82,115.83,115.82,115.83,79800000.0
2007-07-23 21:39:00,115.83,115.83,115.81,115.81,86900000.0
2007-07-23 21:40:00,115.83,115.83,115.78,115.78,179000000.0
2007-07-23 21:41:00,115.8,115.8,115.775,115.78,77600000.0
2007-07-23 21:42:00,115.78,115.82,115.78,115.82,116000000.0
2007-07-23 21:43:00,115.82,115.82,115.785,115.81,217300000.0
2007-07-23 21:44:00,115.8,115.81,115.8,115.81,199000000.0
2007-07-23 21:45:00,115.81,115.81,115.79,115.79,187300005.0
2007-07-23 21:46:00,115.775,115.8,115.775,115.8,39000000.0
2007-07-23 21:47:00,115.8,115.8,115.775,115.79,113300001.0
2007-07-23 21:48:00,115.8,115.8,115.71,115.72,520600001.0
2007-07-23 21:49:00,115.725,115.75,115.72,115.73,110200000.0
2007-07-23 21:50:00,115.73,115.76,115.73,115.75,140700000.0
2007-07-23 21:51:00,115.75,115.76,115.74,115.75,187600000.0
2007-07-23 21:53:00,115.75,115.76,115.735,115.76,201100001.0
2007-07-23 21:54:00,115.735,115.76,115.705,115.73,339700004.0
2007-07-23 21:55:00,115.73,115.74,115.73,115.74,109700000.0
2007-07-23 21:56:00,115.72,115.75,115.72,115.74,191700000.0
2007-07-23 21:57:00,115.72,115.75,115.72,115.73,74200000.0
2007-07-23 21:58:00,115.75,115.75,115.73,115.73,98900000.0
2007-07-23 21:59:00,115.76,115.76,115.71,115.75,252200002.0
2007-07-23 22:00:00,115.73,115.75,115.7,115.74,171600000.0
2007-07-23 22:01:00,115.73,115.76,115.73,115.76,83399999.0
2007-07-23 22:02:00,115.75,115.77,115.73,115.75,117299999.0
2007-07-23 22:03:00,115.75,115.76,115.72,115.745,392699988.0
2007-07-23 22:04:00,115.77,115.77,115.735,115.74,111299998.0
2007-07-23 22:05:00,115.76,115.76,115.73,115.745,251599999.0
2007-07-23 22:06:00,115.75,115.78,115.745,115.76,151799997.0
2007-07-23 22:07:00,115.76,115.78,115.76,115.78,82599999.0
2007-07-23 22:08:00,115.78,115.79,115.74,115.77,155599999.0
2007-07-23 22:09:00,115.77,115.79,115.77,115.78,48900000.0
2007-07-23 22:10:00,115.78,115.8,115.78,115.79,25800000.0
2007-07-23 22:11:00,115.8,115.8,115.79,115.8,25600000.0
2007-07-23 22:12:00,115.8,115.8,115.78,115.79,78600000.0
2007-07-23 22:13:00,115.79,115.79,115.76,115.765,178799995.0
2007-07-23 22:14:00,115.765,115.78,115.76,115.77,43399999.0
2007-07-23 22:15:00,115.75,115.77,115.72,115.76,103199999.0
2007-07-23 22:16:00,115.76,115.76,115.72,115.74,66400000.0
2007-07-23 22:17:00,115.74,115.74,115.71,115.71,78000002.0
2007-07-23 22:18:00,115.73,115.73,115.66,115.68,179799996.0
2007-07-23 22:19:00,115.68,115.69,115.64,115.65,114200000.0
2007-07-23 22:20:00,115.65,115.66,115.62,115.62,218400001.0
2007-07-23 22:21:00,115.65,115.69,115.65,115.69,191800000.0
2007-07-23 22:22:00,115.68,115.68,115.62,115.66,256700000.0
2007-07-23 22:23:00,115.66,115.66,115.62,115.62,109100000.0
2007-07-23 22:24:00,115.62,115.66,115.59,115.61,415299993.0
2007-07-23 22:25:00,115.62,115.62,115.52,115.59,401799993.0
2007-07-23 22:26:00,115.59,115.6,115.57,115.58,147899999.0
2007-07-23 22:27:00,115.58,115.63,115.58,115.6,170900000.0
2007-07-23 22:28:00,115.63,115.64,115.58,115.6,133799999.0
2007-07-23 22:29:00,115.6,115.61,115.56,115.59,149300000.0
2007-07-23 22:30:00,115.59,115.63,115.59,115.63,68000000.0
2007-07-23 22:31:00,115.6,115.62,115.59,115.62,80900000.0
2007-07-23 22:32:00,115.62,115.62,115.58,115.6,77800000.0
2007-07-23 22:33:00,115.6,115.62,115.57,115.57,216700000.0
2007-07-23 22:34:00,115.59,115.62,115.57,115.62,155400000.0
2007-07-23 22:35:00,115.61,115.62,115.59,115.6,140300000.0
2007-07-23 22:36:00,115.6,115.64,115.56,115.6,341499999.0
2007-07-23 22:37:00,115.565,115.6,115.55,115.565,203000000.0
2007-07-23 22:38:00,115.56,115.6,115.56,115.58,129600000.0
2007-07-23 22:39:00,115.59,115.6,115.55,115.58,90600000.0
2007-07-23 22:40:00,115.58,115.64,115.575,115.61,141800001.0
2007-07-23 22:41:00,115.61,115.61,115.61,115.61,22400000.0
2007-07-23 22:42:00,115.62,115.64,115.61,115.63,86700000.0
2007-07-23 22:43:00,115.63,115.64,115.6,115.61,163600003.0
2007-07-23 22:44:00,115.61,115.61,115.58,115.6,120800000.0
2007-07-23 22:45:00,115.59,115.6,115.555,115.6,148300001.0
2007-07-23 22:46:00,115.58,115.61,115.53,115.61,264300000.0
2007-07-23 22:47:00,115.6,115.63,115.6,115.63,50800000.0
2007-07-23 22:48:00,115.61,115.65,115.61,115.62,96000000.0
2007-07-23 22:49:00,115.64,115.65,115.63,115.65,22400000.0
2007-07-23 22:50:00,115.65,115.67,115.64,115.65,53300000.0
2007-07-23 22:51:00,115.65,115.68,115.65,115.66,33600000.0
2007-07-23 22:52:00,115.68,115.69,115.65,115.68,84800000.0
2007-07-23 22:53:00,115.68,115.69,115.645,115.69,88000000.0
2007-07-23 22:54:00,115.69,115.7,115.65,115.65,51200000.0
2007-07-23 22:55:00,115.65,115.69,115.63,115.66,81800000.0
2007-07-23 22:56:00,115.66,115.67,115.63,115.67,75200000.0
2007-07-23 22:57:00,115.66,115.69,115.645,115.68,103200000.0
2007-07-23 22:58:00,115.665,115.71,115.65,115.65,264100001.0
2007-07-23 22:59:00,115.64,115.68,115.63,115.63,154400000.0
2007-07-23 23:00:00,115.66,115.66,115.66,115.66,8200000.0
2007-07-23 23:01:00,115.65,115.65,115.595,115.62,87900000.0
2007-07-23 23:02:00,115.62,115.64,115.59,115.59,69400000.0
2007-07-23 23:03:00,115.59,115.63,115.58,115.62,78400000.0
2007-07-23 23:04:00,115.63,115.64,115.575,115.64,115900000.0
2007-07-23 23:05:00,115.63,115.7,115.605,115.64,114600000.0
2007-07-23 23:06:00,115.635,115.68,115.61,115.68,167000000.0
2007-07-23 23:07:00,115.65,115.66,115.585,115.62,149300000.0
2007-07-23 23:08:00,115.67,115.67,115.62,115.64,76400000.0
2007-07-23 23:09:00,115.67,115.68,115.625,115.625,94600000.0
2007-07-23 23:10:00,115.68,115.69,115.615,115.645,224400001.0
2007-07-23 23:11:00,115.69,115.7,115.66,115.67,113200000.0
2007-07-23 23:12:00,115.69,115.7,115.68,115.68,167000000.0
2007-07-23 23:13:00,115.685,115.71,115.685,115.7,64200000.0
2007-07-23 23:14:00,115.7,115.73,115.67,115.69,254200002.0
2007-07-23 23:15:00,115.68,115.68,115.66,115.66,121000004.0
2007-07-23 23:16:00,115.66,115.67,115.62,115.63,153800004.0
2007-07-23 23:17:00,115.62,115.63,115.59,115.62,251200005.0
2007-07-23 23:18:00,115.62,115.65,115.615,115.65,117000000.0
2007-07-23 23:19:00,115.65,115.68,115.62,115.65,208100005.0
2007-07-23 23:20:00,115.65,115.65,115.64,115.64,137600007.0
2007-07-23 23:21:00,115.64,115.64,115.635,115.635,64000000.0
2007-07-23 23:22:00,115.635,115.64,115.62,115.62,138600005.0
2007-07-23 23:23:00,115.625,115.63,115.59,115.63,416000009.0
2007-07-23 23:24:00,115.62,115.64,115.61,115.62,165800005.0
2007-07-23 23:25:00,115.63,115.63,115.6,115.615,184900004.0
2007-07-23 23:26:00,115.6,115.64,115.59,115.59,175400000.0
2007-07-23 23:27:00,115.575,115.61,115.55,115.61,620900003.0
2007-07-23 23:28:00,115.59,115.61,115.53,115.57,446000001.0
2007-07-23 23:29:00,115.55,115.6,115.55,115.58,375800008.0
2007-07-23 23:30:00,115.58,115.63,115.58,115.59,331000002.0
2007-07-23 23:31:00,115.6,115.62,115.585,115.595,197400000.0
2007-07-23 23:32:00,115.595,115.62,115.58,115.61,125000001.0
2007-07-23 23:33:00,115.61,115.65,115.61,115.63,197100001.0
2007-07-23 23:34:00,115.62,115.65,115.575,115.62,634100001.0
2007-07-23 23:35:00,115.62,115.65,115.61,115.65,142500000.0
2007-07-23 23:36:00,115.65,115.67,115.63,115.65,273800000.0
2007-07-23 23:37:00,115.68,115.68,115.57,115.585,141600001.0
2007-07-23 23:38:00,115.585,115.63,115.57,115.62,221500001.0
2007-07-23 23:39:00,115.62,115.62,115.565,115.59,107400000.0
2007-07-23 23:40:00,115.59,115.6,115.56,115.6,150000002.0
2007-07-23 23:41:00,115.6,115.6,115.59,115.6,100800002.0
2007-07-23 23:42:00,115.6,115.6,115.58,115.6,163600005.0
2007-07-23 23:43:00,115.6,115.6,115.6,115.6,20200001.0
2007-07-23 23:44:00,115.6,115.62,115.57,115.58,205300001.0
2007-07-23 23:45:00,115.58,115.59,115.56,115.58,205000001.0
2007-07-23 23:46:00,115.56,115.59,115.55,115.58,186000000.0
2007-07-23 23:47:00,115.58,115.58,115.57,115.58,29600000.0
2007-07-23 23:48:00,115.57,115.58,115.56,115.58,54000000.0
2007-07-23 23:49:00,115.59,115.59,115.56,115.59,50200000.0
2007-07-23 23:50:00,115.59,115.6,115.55,115.59,274300000.0
2007-07-23 23:51:00,115.6,115.61,115.565,115.61,184800000.0
2007-07-23 23:52:00,115.595,115.6,115.57,115.6,272400004.0
2007-07-23 23:53:00,115.61,115.61,115.55,115.59,380400007.0
2007-07-23 23:54:00,115.59,115.595,115.59,115.59,178400004.0
2007-07-23 23:55:00,115.59,115.63,115.58,115.63,337600007.0
2007-07-23 23:56:00,115.63,115.645,115.615,115.64,140400004.0
2007-07-23 23:57:00,115.64,115.645,115.64,115.64,162200003.0
2007-07-23 23:58:00,115.64,115.65,115.64,115.65,95400001.0
2007-07-23 23:59:00,115.67,115.67,115.615,115.63,82000000.0
2007-07-24 00:00:00,115.63,115.64,115.61,115.625,125700004.0
2007-07-24 00:01:00,115.62,115.65,115.62,115.65,56600001.0
2007-07-24 00:03:00,115.64,115.64,115.64,115.64,35000001.0
2007-07-24 00:04:00,115.635,115.64,115.635,115.635,69400002.0
2007-07-24 00:05:00,115.655,115.69,115.655,115.69,50000000.0
2007-07-24 00:06:00,115.69,115.69,115.65,115.67,93800001.0
2007-07-24 00:07:00,115.68,115.68,115.65,115.68,66800000.0
2007-07-24 00:08:00,115.68,115.69,115.66,115.67,97400001.0
2007-07-24 00:09:00,115.68,115.69,115.68,115.68,19200000.0
2007-07-24 00:10:00,115.69,115.69,115.69,115.69,4000000.0
2007-07-24 00:12:00,115.67,115.69,115.67,115.67,21200000.0
2007-07-24 00:13:00,115.69,115.69,115.69,115.69,4000000.0
2007-07-24 00:14:00,115.69,115.7,115.68,115.68,54800000.0
2007-07-24 00:15:00,115.68,115.71,115.68,115.68,119600000.0
2007-07-24 00:16:00,115.71,115.71,115.69,115.69,16000000.0
2007-07-24 00:17:00,115.68,115.68,115.68,115.68,16000000.0
2007-07-24 00:18:00,115.68,115.72,115.675,115.72,99800000.0
2007-07-24 00:19:00,115.71,115.73,115.71,115.73,89400000.0
2007-07-24 00:20:00,115.73,115.73,115.71,115.71,103400000.0
2007-07-24 00:21:00,115.7,115.72,115.68,115.7,85400000.0
2007-07-24 00:22:00,115.71,115.71,115.68,115.71,97400000.0
2007-07-24 00:23:00,115.71,115.71,115.69,115.71,160500000.0
2007-07-24 00:24:00,115.69,115.71,115.68,115.71,58400000.0
2007-07-24 00:25:00,115.71,115.71,115.685,115.71,52800000.0
2007-07-24 00:26:00,115.7,115.72,115.69,115.7,233900003.0
2007-07-24 00:27:00,115.71,115.72,115.69,115.7,130599999.0
2007-07-24 00:28:00,115.69,115.7,115.68,115.695,281000000.0
2007-07-24 00:29:00,115.69,115.69,115.66,115.68,67100000.0
2007-07-24 00:30:00,115.68,115.7,115.665,115.69,411000000.0
2007-07-24 00:31:00,115.69,115.69,115.68,115.69,94100002.0
2007-07-24 00:32:00,115.68,115.69,115.675,115.68,91900003.0
2007-07-24 00:33:00,115.69,115.69,115.66,115.67,67000000.0
2007-07-24 00:34:00,115.68,115.69,115.66,115.69,15200000.0
2007-07-24 00:35:00,115.69,115.69,115.69,115.69,105800000.0
2007-07-24 00:36:00,115.69,115.7,115.68,115.69,179300004.0
2007-07-24 00:37:00,115.69,115.7,115.68,115.69,143300000.0
2007-07-24 00:38:00,115.69,115.69,115.675,115.69,105600000.0
2007-07-24 00:39:00,115.68,115.7,115.635,115.66,506900008.0
2007-07-24 00:40:00,115.66,115.66,115.65,115.65,29000000.0
2007-07-24 00:41:00,115.65,115.66,115.635,115.66,141000000.0
2007-07-24 00:42:00,115.65,115.66,115.63,115.66,52800000.0
2007-07-24 00:43:00,115.63,115.67,115.63,115.65,68800000.0
2007-07-24 00:44:00,115.645,115.67,115.64,115.66,194800000.0
2007-07-24 00:45:00,115.65,115.67,115.65,115.66,94400000.0
2007-07-24 00:46:00,115.66,115.66,115.65,115.65,81400000.0
2007-07-24 00:47:00,115.65,115.66,115.61,115.62,254200000.0
2007-07-24 00:48:00,115.62,115.66,115.6,115.64,146900000.0
2007-07-24 00:49:00,115.64,115.64,115.59,115.605,129000000.0
2007-07-24 00:50:00,115.61,115.65,115.61,115.65,57200000.0
2007-07-24 00:51:00,115.65,115.65,115.61,115.615,61000000.0
2007-07-24 00:52:00,115.66,115.66,115.615,115.615,224600000.0
2007-07-24 00:53:00,115.62,115.67,115.62,115.67,74400000.0
2007-07-24 00:54:00,115.64,115.68,115.625,115.66,103200000.0
2007-07-24 00:55:00,115.625,115.66,115.61,115.65,144800000.0
2007-07-24 00:56:00,115.65,115.65,115.6,115.63,98600000.0
2007-07-24 00:57:00,115.63,115.63,115.63,115.63,4000000.0
2007-07-24 00:58:00,115.61,115.63,115.61,115.63,16200000.0
2007-07-24 00:59:00,115.59,115.64,115.59,115.64,39200000.0
2007-07-24 01:00:00,115.65,115.65,115.615,115.615,116500001.0
2007-07-24 01:01:00,115.62,115.65,115.62,115.64,140800003.0
2007-07-24 01:02:00,115.62,115.64,115.62,115.64,9800000.0
2007-07-24 01:03:00,115.64,115.65,115.64,115.64,44800000.0
2007-07-24 01:04:00,115.64,115.67,115.625,115.64,79700000.0
2007-07-24 01:05:00,115.64,115.64,115.63,115.635,96600000.0
2007-07-24 01:06:00,115.635,115.635,115.59,115.6,293000001.0
2007-07-24 01:07:00,115.61,115.62,115.59,115.62,205400000.0
2007-07-24 01:08:00,115.61,115.62,115.575,115.6,262900000.0
2007-07-24 01:09:00,115.6,115.62,115.585,115.61,185900000.0
2007-07-24 01:10:00,115.61,115.61,115.57,115.6,239599998.0
2007-07-24 01:11:00,115.59,115.61,115.57,115.61,231600000.0
2007-07-24 01:12:00,115.61,115.61,115.58,115.61,162600000.0
2007-07-24 01:13:00,115.585,115.61,115.58,115.6,196200000.0
2007-07-24 01:14:00,115.6,115.61,115.575,115.6,144400000.0
2007-07-24 01:15:00,115.575,115.61,115.56,115.61,245500000.0
2007-07-24 01:16:00,115.59,115.6,115.54,115.55,325899999.0
2007-07-24 01:17:00,115.56,115.58,115.5,115.54,669800003.0
2007-07-24 01:18:00,115.58,115.6,115.54,115.555,270700000.0
2007-07-24 01:19:00,115.59,115.6,115.55,115.59,406700000.0
2007-07-24 01:20:00,115.575,115.59,115.55,115.585,398899999.0
2007-07-24 01:21:00,115.58,115.64,115.57,115.62,591700000.0
2007-07-24 01:22:00,115.63,115.63,115.57,115.61,248599998.0
2007-07-24 01:23:00,115.61,115.62,115.575,115.59,336799996.0
2007-07-24 01:24:00,115.6,115.63,115.57,115.605,508899993.0
2007-07-24 01:25:00,115.61,115.62,115.57,115.61,196199997.0
2007-07-24 01:26:00,115.6,115.61,115.6,115.61,49200000.0
2007-07-24 01:27:00,115.61,115.62,115.58,115.62,122200001.0
2007-07-24 01:28:00,115.62,115.63,115.59,115.63,57400000.0
2007-07-24 01:29:00,115.63,115.64,115.62,115.63,182099995.0
2007-07-24 01:30:00,115.64,115.65,115.63,115.65,46800001.0
2007-07-24 01:31:00,115.65,115.65,115.63,115.63,82200000.0
2007-07-24 01:32:00,115.63,115.63,115.62,115.62,42400000.0
2007-07-24 01:33:00,115.62,115.63,115.61,115.62,171600000.0
2007-07-24 01:34:00,115.62,115.62,115.62,115.62,20600000.0
2007-07-24 01:35:00,115.62,115.62,115.61,115.61,32800000.0
2007-07-24 01:36:00,115.61,115.62,115.54,115.59,497800000.0
2007-07-24 01:37:00,115.59,115.59,115.53,115.575,283599999.0
2007-07-24 01:38:00,115.57,115.58,115.57,115.575,51000000.0
2007-07-24 01:39:00,115.57,115.58,115.56,115.56,68700000.0
2007-07-24 01:40:00,115.56,115.56,115.5,115.53,358399998.0
2007-07-24 01:41:00,115.54,115.56,115.5,115.56,289399999.0
2007-07-24 01:42:00,115.52,115.55,115.52,115.55,15800000.0
2007-07-24 01:43:00,115.55,115.56,115.52,115.55,113400000.0
2007-07-24 01:44:00,115.56,115.56,115.51,115.56,77700000.0
2007-07-24 01:45:00,115.56,115.57,115.54,115.54,170100000.0
2007-07-24 01:46:00,115.54,115.54,115.505,115.53,202799999.0
2007-07-24 01:47:00,115.54,115.57,115.52,115.52,210399999.0
2007-07-24 01:48:00,115.55,115.57,115.51,115.57,182800000.0
2007-07-24 01:49:00,115.57,115.58,115.55,115.56,139000000.0
2007-07-24 01:50:00,115.55,115.56,115.53,115.53,114300000.0
2007-07-24 01:51:00,115.53,115.54,115.49,115.53,207200000.0
2007-07-24 01:52:00,115.53,115.55,115.515,115.55,135400000.0
2007-07-24 01:53:00,115.56,115.56,115.54,115.55,183300000.0
2007-07-24 01:54:00,115.55,115.55,115.51,115.545,265800000.0
2007-07-24 01:55:00,115.545,115.55,115.54,115.55,139500000.0
2007-07-24 01:56:00,115.545,115.56,115.51,115.56,19100000.0
2007-07-24 01:57:00,115.56,115.56,115.51,115.51,140300000.0
2007-07-24 01:58:00,115.51,115.56,115.51,115.555,31000000.0
2007-07-24 01:59:00,115.555,115.56,115.505,115.56,44700000.0
2007-07-24 02:00:00,115.56,115.56,115.51,115.53,179000000.0
2007-07-24 02:01:00,115.535,115.535,115.535,115.535,16000000.0
2007-07-24 02:02:00,115.54,115.55,115.51,115.525,135600000.0
2007-07-24 02:03:00,115.525,115.525,115.515,115.52,45200000.0
2007-07-24 02:04:00,115.515,115.52,115.515,115.52,11900000.0
2007-07-24 02:05:00,115.52,115.52,115.52,115.52,11800000.0
2007-07-24 02:06:00,115.52,115.52,115.5,115.51,11700000.0
2007-07-24 02:07:00,115.52,115.52,115.52,115.52,11700000.0
2007-07-24 02:08:00,115.51,115.51,115.46,115.46,222400000.0
2007-07-24 02:09:00,115.45,115.48,115.44,115.46,218200000.0
2007-07-24 02:10:00,115.46,115.48,115.45,115.465,117300000.0
2007-07-24 02:11:00,115.47,115.47,115.43,115.43,64300000.0
2007-07-24 02:12:00,115.43,115.43,115.365,115.39,280600000.0
2007-07-24 02:13:00,115.38,115.38,115.16,115.18,900200000.0
2007-07-24 02:14:00,115.2,115.28,115.19,115.265,881500000.0
2007-07-24 02:15:00,115.24,115.27,115.225,115.27,592700000.0
2007-07-24 02:16:00,115.27,115.31,115.265,115.31,255600000.0
2007-07-24 02:17:00,115.31,115.33,115.27,115.305,189500002.0
2007-07-24 02:18:00,115.32,115.33,115.3,115.32,271600000.0
2007-07-24 02:19:00,115.32,115.34,115.29,115.32,224900000.0
2007-07-24 02:20:00,115.33,115.33,115.295,115.3,147900000.0
2007-07-24 02:21:00,115.3,115.32,115.3,115.32,56300000.0
2007-07-24 02:22:00,115.32,115.36,115.305,115.34,249300000.0
2007-07-24 02:23:00,115.34,115.34,115.33,115.33,82200000.0
2007-07-24 02:24:00,115.33,115.33,115.285,115.29,217400000.0
2007-07-24 02:25:00,115.29,115.3,115.24,115.28,125400001.0
2007-07-24 02:26:00,115.28,115.32,115.255,115.32,185000001.0
2007-07-24 02:27:00,115.32,115.32,115.3,115.32,160400000.0
2007-07-24 02:28:00,115.3,115.32,115.3,115.32,105700000.0
2007-07-24 02:29:00,115.32,115.32,115.22,115.27,742800011.0
2007-07-24 02:30:00,115.26,115.26,115.17,115.21,474500000.0
2007-07-24 02:31:00,115.21,115.24,115.15,115.19,794300013.0
2007-07-24 02:32:00,115.23,115.23,115.15,115.17,1044900014.0
2007-07-24 02:33:00,115.18,115.2,115.135,115.16,763300017.0
2007-07-24 02:34:00,115.16,115.24,115.155,115.22,673200009.0
2007-07-24 02:35:00,115.22,115.23,115.17,115.22,291100000.0
2007-07-24 02:36:00,115.22,115.24,115.14,115.2,642000010.0
2007-07-24 02:37:00,115.2,115.22,115.17,115.2,210800005.0
2007-07-24 02:38:00,115.2,115.21,115.135,115.21,773800020.0
2007-07-24 02:39:00,115.21,115.24,115.145,115.145,640900010.0
2007-07-24 02:40:00,115.16,115.23,115.145,115.23,509600010.0
2007-07-24 02:41:00,115.23,115.24,115.22,115.24,97300000.0
2007-07-24 02:42:00,115.24,115.24,115.175,115.23,115700000.0
2007-07-24 02:43:00,115.23,115.25,115.2,115.25,108700000.0
2007-07-24 02:44:00,115.25,115.25,115.24,115.24,73600000.0
2007-07-24 02:45:00,115.24,115.24,115.22,115.24,80700000.0
2007-07-24 02:46:00,115.24,115.26,115.225,115.26,175300000.0
2007-07-24 02:47:00,115.25,115.25,115.215,115.23,212100000.0
2007-07-24 02:48:00,115.24,115.25,115.23,115.25,143000000.0
2007-07-24 02:49:00,115.23,115.27,115.21,115.27,286900000.0
2007-07-24 02:50:00,115.26,115.28,115.26,115.26,162500000.0
2007-07-24 02:51:00,115.25,115.27,115.23,115.25,393500000.0
2007-07-24 02:52:00,115.25,115.25,115.21,115.25,161300001.0
2007-07-24 02:53:00,115.24,115.26,115.225,115.25,288899999.0
2007-07-24 02:54:00,115.25,115.28,115.235,115.27,265600000.0
2007-07-24 02:55:00,115.255,115.26,115.24,115.26,280600000.0
2007-07-24 02:56:00,115.26,115.27,115.24,115.25,298300000.0
2007-07-24 02:57:00,115.25,115.26,115.24,115.24,69100000.0
2007-07-24 02:58:00,115.24,115.26,115.22,115.23,227000000.0
2007-07-24 02:59:00,115.23,115.24,115.105,115.185,1128599999.0
2007-07-24 03:00:00,115.185,115.2,115.155,115.17,502900000.0
2007-07-24 03:01:00,115.16,115.18,115.15,115.15,596800000.0
2007-07-24 03:02:00,115.13,115.19,115.13,115.19,772599999.0
2007-07-24 03:03:00,115.17,115.21,115.17,115.18,641100000.0
2007-07-24 03:04:00,115.18,115.19,115.165,115.19,610700000.0
2007-07-24 03:05:00,115.2,115.21,115.18,115.19,517500000.0
2007-07-24 03:06:00,115.185,115.22,115.185,115.22,765500000.0
2007-07-24 03:07:00,115.22,115.22,115.21,115.21,296700000.0
2007-07-24 03:08:00,115.21,115.21,115.185,115.21,569699999.0
2007-07-24 03:09:00,115.205,115.21,115.2,115.2,143200000.0
2007-07-24 03:10:00,115.2,115.2,115.19,115.2,119100000.0
2007-07-24 03:11:00,115.19,115.2,115.18,115.18,283100000.0
2007-07-24 03:12:00,115.18,115.2,115.17,115.195,292400000.0
2007-07-24 03:13:00,115.19,115.21,115.18,115.205,499700000.0
2007-07-24 03:14:00,115.21,115.23,115.2,115.23,506400002.0
2007-07-24 03:15:00,115.23,115.295,115.22,115.25,1211699995.0
2007-07-24 03:16:00,115.24,115.29,115.23,115.29,423000003.0
2007-07-24 03:17:00,115.28,115.28,115.25,115.26,269000000.0
2007-07-24 03:18:00,115.25,115.25,115.24,115.24,195100000.0
2007-07-24 03:19:00,115.24,115.25,115.24,115.24,45200000.0
2007-07-24 03:20:00,115.25,115.25,115.24,115.24,69600000.0
2007-07-24 03:21:00,115.23,115.24,115.21,115.21,252600000.0
2007-07-24 03:22:00,115.22,115.24,115.19,115.24,429800000.0
2007-07-24 03:23:00,115.24,115.25,115.23,115.24,133500000.0
2007-07-24 03:24:00,115.23,115.24,115.22,115.23,265300000.0
2007-07-24 03:25:00,115.235,115.25,115.23,115.25,134400000.0
2007-07-24 03:26:00,115.245,115.25,115.235,115.24,268800000.0
2007-07-24 03:27:00,115.24,115.245,115.23,115.24,233600000.0
2007-07-24 03:28:00,115.24,115.24,115.23,115.24,45600000.0
2007-07-24 03:29:00,115.24,115.24,115.22,115.24,159000000.0
2007-07-24 03:30:00,115.24,115.25,115.24,115.24,228200000.0
2007-07-24 03:31:00,115.24,115.25,115.24,115.25,268900000.0
2007-07-24 03:32:00,115.25,115.25,115.23,115.23,386000000.0
2007-07-24 03:33:00,115.23,115.24,115.23,115.24,124500000.0
2007-07-24 03:34:00,115.24,115.28,115.235,115.27,875700000.0
2007-07-24 03:35:00,115.27,115.3,115.27,115.29,404899998.0
2007-07-24 03:36:00,115.28,115.29,115.27,115.275,558099984.0
2007-07-24 03:37:00,115.27,115.3,115.27,115.29,321000000.0
2007-07-24 03:38:00,115.29,115.29,115.28,115.29,46100000.0
2007-07-24 03:39:00,115.28,115.31,115.28,115.31,303600000.0
2007-07-24 03:40:00,115.31,115.32,115.3,115.32,86800000.0
2007-07-24 03:41:00,115.31,115.32,115.3,115.3,229300006.0
2007-07-24 03:42:00,115.3,115.31,115.3,115.305,70500000.0
2007-07-24 03:43:00,115.31,115.31,115.31,115.31,60500000.0
2007-07-24 03:44:00,115.31,115.31,115.3,115.31,52000000.0
2007-07-24 03:45:00,115.31,115.31,115.3,115.31,57500000.0
2007-07-24 03:46:00,115.31,115.31,115.29,115.295,68500000.0
2007-07-24 03:47:00,115.295,115.3,115.28,115.3,60900000.0
2007-07-24 03:48:00,115.3,115.3,115.265,115.28,208700000.0
2007-07-24 03:49:00,115.29,115.3,115.29,115.29,93000000.0
2007-07-24 03:50:00,115.29,115.3,115.29,115.3,116500000.0
2007-07-24 03:51:00,115.3,115.3,115.285,115.285,55200000.0
2007-07-24 03:52:00,115.29,115.31,115.285,115.3,327600003.0
2007-07-24 03:53:00,115.3,115.32,115.29,115.31,325100001.0
2007-07-24 03:54:00,115.31,115.33,115.3,115.32,181300002.0
2007-07-24 03:55:00,115.32,115.32,115.315,115.315,101500000.0
2007-07-24 03:56:00,115.31,115.32,115.3,115.3,177000001.0
2007-07-24 03:57:00,115.3,115.305,115.29,115.29,274400006.0
2007-07-24 03:58:00,115.29,115.31,115.29,115.31,232899998.0
2007-07-24 03:59:00,115.29,115.31,115.27,115.3,165800001.0
2007-07-24 04:00:00,115.3,115.32,115.29,115.3,138200000.0
2007-07-24 04:01:00,115.28,115.31,115.28,115.3,179000000.0
2007-07-24 04:02:00,115.295,115.3,115.27,115.28,305800000.0
2007-07-24 04:03:00,115.27,115.29,115.255,115.27,242799999.0
2007-07-24 04:04:00,115.27,115.27,115.22,115.22,630700003.0
2007-07-24 04:05:00,115.22,115.24,115.22,115.23,103900000.0
2007-07-24 04:06:00,115.22,115.22,115.21,115.21,131800000.0
2007-07-24 04:07:00,115.21,115.23,115.19,115.19,337100000.0
2007-07-24 04:08:00,115.19,115.195,115.17,115.19,271000000.0
2007-07-24 04:09:00,115.18,115.18,115.135,115.17,302500000.0
2007-07-24 04:10:00,115.17,115.175,115.15,115.15,544100000.0
2007-07-24 04:11:00,115.15,115.2,115.15,115.185,503600000.0
2007-07-24 04:12:00,115.18,115.19,115.17,115.18,468600000.0
2007-07-24 04:13:00,115.185,115.19,115.16,115.19,349700000.0
2007-07-24 04:14:00,115.19,115.24,115.19,115.22,619900000.0
2007-07-24 04:15:00,115.22,115.22,115.21,115.21,176800000.0
2007-07-24 04:16:00,115.21,115.22,115.205,115.205,269600000.0
2007-07-24 04:17:00,115.205,115.22,115.2,115.2,385000000.0
2007-07-24 04:18:00,115.2,115.2,115.18,115.19,710400000.0
2007-07-24 04:19:00,115.19,115.19,115.16,115.18,518300000.0
2007-07-24 04:20:00,115.18,115.19,115.16,115.18,315200000.0
2007-07-24 04:21:00,115.175,115.175,115.17,115.17,21500000.0
2007-07-24 04:22:00,115.175,115.19,115.16,115.175,585199999.0
2007-07-24 04:23:00,115.175,115.19,115.17,115.19,306400000.0
2007-07-24 04:24:00,115.2,115.22,115.185,115.195,182300000.0
2007-07-24 04:25:00,115.2,115.2,115.17,115.17,326800000.0
2007-07-24 04:26:00,115.17,115.19,115.16,115.17,342100000.0
2007-07-24 04:27:00,115.17,115.2,115.16,115.185,360900000.0
2007-07-24 04:28:00,115.185,115.19,115.155,115.17,149699999.0
2007-07-24 04:29:00,115.17,115.2,115.16,115.2,421500000.0
2007-07-24 04:30:00,115.19,115.2,115.17,115.2,134100000.0
2007-07-24 04:31:00,115.2,115.21,115.17,115.2,86000000.0
2007-07-24 04:32:00,115.2,115.21,115.19,115.19,29000000.0
2007-07-24 04:33:00,115.19,115.19,115.18,115.19,57900000.0
2007-07-24 04:34:00,115.19,115.21,115.175,115.2,157999998.0
2007-07-24 04:35:00,115.19,115.21,115.19,115.2,126100000.0
2007-07-24 04:36:00,115.2,115.22,115.18,115.2,185800000.0
2007-07-24 04:37:00,115.19,115.2,115.18,115.18,91000000.0
2007-07-24 04:38:00,115.18,115.21,115.18,115.21,261500000.0
2007-07-24 04:39:00,115.2,115.22,115.19,115.22,306599998.0
2007-07-24 04:40:00,115.22,115.24,115.205,115.22,175599998.0
2007-07-24 04:41:00,115.21,115.23,115.2,115.22,105200000.0
2007-07-24 04:42:00,115.22,115.22,115.2,115.21,77800000.0
2007-07-24 04:43:00,115.22,115.23,115.21,115.21,90300000.0
2007-07-24 04:44:00,115.2,115.22,115.185,115.2,355399999.0
2007-07-24 04:45:00,115.205,115.22,115.185,115.21,227599999.0
2007-07-24 04:46:00,115.21,115.22,115.205,115.22,70200000.0
2007-07-24 04:47:00,115.22,115.22,115.21,115.21,58300000.0
2007-07-24 04:48:00,115.21,115.22,115.2,115.215,38300000.0
2007-07-24 04:49:00,115.22,115.22,115.205,115.205,54400000.0
2007-07-24 04:50:00,115.2,115.22,115.18,115.19,143499998.0
2007-07-24 04:51:00,115.19,115.19,115.17,115.19,115200000.0
2007-07-24 04:52:00,115.18,115.185,115.18,115.185,139700000.0
2007-07-24 04:53:00,115.185,115.2,115.185,115.185,157800000.0
2007-07-24 04:54:00,115.19,115.19,115.16,115.18,349499994.0
2007-07-24 04:55:00,115.18,115.18,115.15,115.17,250600000.0
2007-07-24 04:56:00,115.18,115.18,115.15,115.175,85400000.0
2007-07-24 04:57:00,115.17,115.2,115.15,115.18,421700000.0
2007-07-24 04:58:00,115.18,115.19,115.15,115.16,149900000.0
2007-07-24 04:59:00,115.15,115.18,115.08,115.18,777600000.0
2007-07-24 05:00:00,115.18,115.18,115.13,115.14,747600000.0
2007-07-24 05:01:00,115.14,115.15,115.12,115.125,407300000.0
2007-07-24 05:02:00,115.125,115.125,115.07,115.085,1003699995.0
2007-07-24 05:03:00,115.085,115.095,115.065,115.08,458599998.0
2007-07-24 05:04:00,115.09,115.1,115.08,115.1,464700000.0
2007-07-24 05:05:00,115.08,115.1,115.08,115.09,199100000.0
2007-07-24 05:06:00,115.08,115.1,115.08,115.095,275000002.0
2007-07-24 05:07:00,115.09,115.15,115.08,115.13,469200000.0
2007-07-24 05:08:00,115.13,115.15,115.13,115.14,75400000.0
2007-07-24 05:09:00,115.14,115.15,115.13,115.13,223200000.0
2007-07-24 05:10:00,115.13,115.15,115.11,115.12,434300000.0
2007-07-24 05:11:00,115.13,115.13,115.1,115.13,170400000.0
2007-07-24 05:12:00,115.125,115.19,115.12,115.18,298200000.0
2007-07-24 05:13:00,115.17,115.21,115.17,115.18,592500000.0
2007-07-24 05:14:00,115.19,115.2,115.17,115.17,369000000.0
2007-07-24 05:15:00,115.17,115.17,115.08,115.15,244000000.0
2007-07-24 05:16:00,115.15,115.15,115.13,115.15,512600000.0
2007-07-24 05:17:00,115.16,115.16,115.13,115.13,326900000.0
2007-07-24 05:18:00,115.14,115.15,115.13,115.14,239300000.0
2007-07-24 05:19:00,115.145,115.145,115.12,115.14,286100000.0
2007-07-24 05:20:00,115.14,115.15,115.12,115.14,313600000.0
2007-07-24 05:21:00,115.14,115.15,115.13,115.135,315800000.0
2007-07-24 05:22:00,115.13,115.14,115.12,115.12,294000000.0
2007-07-24 05:23:00,115.12,115.14,115.12,115.14,88500000.0
2007-07-24 05:24:00,115.135,115.135,115.12,115.13,233400000.0
2007-07-24 05:25:00,115.135,115.14,115.13,115.135,131200000.0
2007-07-24 05:26:00,115.14,115.14,115.12,115.12,282800000.0
2007-07-24 05:27:00,115.12,115.13,115.11,115.125,300800000.0
2007-07-24 05:28:00,115.13,115.13,115.11,115.11,154200000.0
2007-07-24 05:29:00,115.11,115.115,115.08,115.08,387300000.0
2007-07-24 05:30:00,115.1,115.105,115.1,115.1,157400002.0
2007-07-24 05:31:00,115.105,115.105,115.09,115.1,674200018.0
2007-07-24 05:32:00,115.1,115.1,115.1,115.1,26200001.0
2007-07-24 05:33:00,115.105,115.115,115.09,115.11,240300004.0
2007-07-24 05:34:00,115.115,115.12,115.1,115.12,88000000.0
2007-07-24 05:35:00,115.12,115.17,115.115,115.16,464100003.0
2007-07-24 05:36:00,115.16,115.16,115.13,115.15,281600000.0
2007-07-24 05:37:00,115.14,115.15,115.11,115.12,329400001.0
2007-07-24 05:38:00,115.13,115.13,115.11,115.11,116800000.0
2007-07-24 05:39:00,115.11,115.125,115.08,115.105,518900000.0
2007-07-24 05:40:00,115.105,115.105,115.08,115.09,211200001.0
2007-07-24 05:41:00,115.09,115.095,115.085,115.085,422700012.0
2007-07-24 05:42:00,115.07,115.1,115.07,115.08,690700002.0
2007-07-24 05:43:00,115.08,115.085,115.06,115.08,185600000.0
2007-07-24 05:44:00,115.08,115.095,115.08,115.09,278500000.0
2007-07-24 05:45:00,115.09,115.095,115.08,115.08,134300000.0
2007-07-24 05:46:00,115.095,115.12,115.08,115.12,252800001.0
2007-07-24 05:47:00,115.12,115.12,115.08,115.11,202500000.0
2007-07-24 05:48:00,115.115,115.14,115.1,115.13,196800000.0
2007-07-24 05:49:00,115.13,115.13,115.08,115.08,145600000.0
2007-07-24 05:50:00,115.1,115.14,115.1,115.13,69000000.0
2007-07-24 05:51:00,115.13,115.14,115.13,115.14,15800000.0
2007-07-24 05:52:00,115.14,115.14,115.115,115.13,318900000.0
2007-07-24 05:53:00,115.09,115.14,115.09,115.13,187300000.0
2007-07-24 05:54:00,115.13,115.14,115.12,115.14,33100000.0
2007-07-24 05:55:00,115.14,115.14,115.125,115.125,50500000.0
2007-07-24 05:56:00,115.125,115.14,115.1,115.1,35100000.0
2007-07-24 05:57:00,115.12,115.13,115.1,115.12,149300000.0
2007-07-24 05:58:00,115.12,115.125,115.1,115.12,132900000.0
2007-07-24 05:59:00,115.12,115.13,115.09,115.13,298700000.0
2007-07-24 06:00:00,115.14,115.15,115.13,115.15,139100000.0
2007-07-24 06:01:00,115.15,115.16,115.14,115.16,213400000.0
2007-07-24 06:02:00,115.16,115.16,115.08,115.14,298500000.0
2007-07-24 06:03:00,115.135,115.155,115.08,115.13,377400000.0
2007-07-24 06:04:00,115.14,115.15,115.11,115.135,163200000.0
2007-07-24 06:05:00,115.135,115.14,115.13,115.135,210800000.0
2007-07-24 06:06:00,115.135,115.135,115.13,115.13,161600000.0
2007-07-24 06:07:00,115.14,115.15,115.12,115.15,176000000.0
2007-07-24 06:08:00,115.12,115.14,115.08,115.13,258400000.0
2007-07-24 06:09:00,115.13,115.15,115.08,115.15,182700000.0
2007-07-24 06:10:00,115.145,115.145,115.11,115.14,107000000.0
2007-07-24 06:11:00,115.14,115.14,115.11,115.13,70600000.0
2007-07-24 06:12:00,115.13,115.14,115.13,115.14,62500000.0
2007-07-24 06:13:00,115.14,115.14,115.14,115.14,38000000.0
2007-07-24 06:14:00,115.14,115.15,115.12,115.14,107600000.0
2007-07-24 06:15:00,115.15,115.15,115.12,115.14,189200000.0
2007-07-24 06:16:00,115.15,115.16,115.08,115.15,217100000.0
2007-07-24 06:17:00,115.15,115.15,115.15,115.15,9600000.0
2007-07-24 06:18:00,115.15,115.15,115.13,115.135,54900000.0
2007-07-24 06:19:00,115.14,115.14,115.14,115.14,62700000.0
2007-07-24 06:20:00,115.15,115.15,115.15,115.15,30900000.0
2007-07-24 06:21:00,115.155,115.18,115.13,115.17,116600000.0
2007-07-24 06:22:00,115.16,115.18,115.15,115.17,276800000.0
2007-07-24 06:23:00,115.16,115.16,115.16,115.16,296600000.0
2007-07-24 06:24:00,115.18,115.18,115.16,115.17,296600000.0
2007-07-24 06:25:00,115.165,115.18,115.15,115.17,91600000.0
2007-07-24 06:26:00,115.165,115.17,115.15,115.15,184800000.0
2007-07-24 06:27:00,115.16,115.16,115.13,115.14,371800000.0
2007-07-24 06:28:00,115.135,115.15,115.11,115.14,179600000.0
2007-07-24 06:29:00,115.14,115.15,115.14,115.15,22900000.0
2007-07-24 06:30:00,115.16,115.16,115.15,115.15,7100000.0
2007-07-24 06:31:00,115.15,115.15,115.13,115.15,137100000.0
2007-07-24 06:32:00,115.14,115.15,115.13,115.13,132900000.0
2007-07-24 06:33:00,115.13,115.14,115.1,115.12,203000000.0
2007-07-24 06:34:00,115.12,115.12,115.09,115.09,451800000.0
2007-07-24 06:35:00,115.09,115.11,115.08,115.1,340000000.0
2007-07-24 06:36:00,115.1,115.1,115.1,115.1,22000000.0
2007-07-24 06:37:00,115.1,115.11,115.09,115.09,96600000.0
2007-07-24 06:38:00,115.09,115.11,115.08,115.1,133700000.0
2007-07-24 06:39:00,115.085,115.1,115.08,115.09,204300000.0
2007-07-24 06:40:00,115.09,115.12,115.08,115.1,282000001.0
2007-07-24 06:41:00,115.1,115.12,115.09,115.09,225200000.0
2007-07-24 06:42:00,115.1,115.12,115.09,115.12,101300000.0
2007-07-24 06:43:00,115.1,115.11,115.09,115.09,69900000.0
2007-07-24 06:44:00,115.09,115.11,115.08,115.09,66800000.0
2007-07-24 06:45:00,115.09,115.12,115.09,115.09,178400000.0
2007-07-24 06:46:00,115.1,115.1,115.1,115.1,9600000.0
2007-07-24 06:47:00,115.1,115.12,115.1,115.12,95000000.0
2007-07-24 06:48:00,115.12,115.13,115.115,115.13,115800000.0
2007-07-24 06:49:00,115.13,115.13,115.11,115.13,355000000.0
2007-07-24 06:50:00,115.12,115.13,115.12,115.12,119100000.0
2007-07-24 06:51:00,115.12,115.13,115.12,115.12,87600000.0
2007-07-24 06:52:00,115.12,115.12,115.12,115.12,75900000.0
2007-07-24 06:53:00,115.12,115.13,115.105,115.12,109500000.0
2007-07-24 06:54:00,115.12,115.12,115.1,115.12,130600000.0
2007-07-24 06:55:00,115.12,115.13,115.115,115.13,96900000.0
2007-07-24 06:56:00,115.13,115.15,115.12,115.14,77600000.0
2007-07-24 06:57:00,115.14,115.14,115.105,115.13,222700000.0
2007-07-24 06:58:00,115.12,115.14,115.12,115.125,115500000.0
2007-07-24 06:59:00,115.125,115.16,115.12,115.14,115900000.0
2007-07-24 07:00:00,115.14,115.16,115.13,115.16,174000000.0
2007-07-24 07:01:00,115.17,115.17,115.14,115.16,95600000.0
2007-07-24 07:02:00,115.16,115.19,115.16,115.19,113100000.0
2007-07-24 07:03:00,115.18,115.19,115.15,115.18,385800000.0
2007-07-24 07:04:00,115.18,115.21,115.14,115.18,800500004.0
2007-07-24 07:05:00,115.18,115.19,115.16,115.19,464200003.0
2007-07-24 07:06:00,115.19,115.22,115.16,115.21,726600019.0
2007-07-24 07:07:00,115.21,115.24,115.2,115.205,597000000.0
2007-07-24 07:08:00,115.2,115.21,115.18,115.19,328100000.0
2007-07-24 07:09:00,115.19,115.2,115.175,115.19,176000000.0
2007-07-24 07:10:00,115.19,115.19,115.17,115.18,71100000.0
2007-07-24 07:11:00,115.18,115.19,115.175,115.18,32100000.0
2007-07-24 07:12:00,115.18,115.2,115.175,115.19,84800000.0
2007-07-24 07:13:00,115.19,115.23,115.19,115.21,492900000.0
2007-07-24 07:14:00,115.22,115.22,115.2,115.205,568000000.0
2007-07-24 07:15:00,115.21,115.25,115.21,115.25,216100000.0
2007-07-24 07:16:00,115.24,115.24,115.22,115.235,460100000.0
2007-07-24 07:17:00,115.23,115.25,115.22,115.22,538800000.0
2007-07-24 07:18:00,115.22,115.22,115.19,115.21,967900001.0
2007-07-24 07:19:00,115.21,115.26,115.21,115.25,660900008.0
2007-07-24 07:20:00,115.25,115.26,115.24,115.26,330200000.0
2007-07-24 07:21:00,115.26,115.27,115.26,115.27,142700000.0
2007-07-24 07:22:00,115.27,115.27,115.25,115.27,395500000.0
2007-07-24 07:23:00,115.27,115.27,115.24,115.245,346800002.0
2007-07-24 07:24:00,115.25,115.25,115.21,115.23,423400008.0
2007-07-24 07:25:00,115.23,115.23,115.22,115.22,520100011.0
2007-07-24 07:26:00,115.22,115.24,115.22,115.24,261900004.0
2007-07-24 07:27:00,115.23,115.235,115.22,115.23,90000000.0
2007-07-24 07:28:00,115.23,115.23,115.22,115.23,201600000.0
2007-07-24 07:29:00,115.23,115.25,115.22,115.24,536200005.0
2007-07-24 07:30:00,115.24,115.25,115.24,115.24,200800000.0
2007-07-24 07:31:00,115.25,115.25,115.23,115.24,155300004.0
2007-07-24 07:32:00,115.25,115.25,115.245,115.25,30300000.0
2007-07-24 07:33:00,115.245,115.245,115.23,115.23,58200001.0
2007-07-24 07:34:00,115.22,115.22,115.19,115.19,622100013.0
2007-07-24 07:35:00,115.19,115.23,115.18,115.22,383300004.0
2007-07-24 07:36:00,115.22,115.23,115.21,115.21,126400000.0
2007-07-24 07:37:00,115.215,115.24,115.215,115.24,104000000.0
2007-07-24 07:38:00,115.23,115.26,115.22,115.26,407000000.0
2007-07-24 07:39:00,115.26,115.27,115.21,115.26,201600000.0
2007-07-24 07:40:00,115.26,115.27,115.255,115.26,46400000.0
2007-07-24 07:41:00,115.26,115.27,115.26,115.27,44800000.0
2007-07-24 07:42:00,115.265,115.28,115.26,115.265,252800000.0
2007-07-24 07:43:00,115.27,115.27,115.25,115.25,75900000.0
2007-07-24 07:44:00,115.25,115.26,115.23,115.24,291100000.0
2007-07-24 07:45:00,115.24,115.25,115.23,115.24,135400002.0
2007-07-24 07:46:00,115.23,115.24,115.23,115.23,148600001.0
2007-07-24 07:47:00,115.23,115.26,115.225,115.25,118200000.0
2007-07-24 07:48:00,115.25,115.25,115.23,115.24,144700000.0
2007-07-24 07:49:00,115.24,115.24,115.23,115.235,142400004.0
2007-07-24 07:50:00,115.23,115.235,115.185,115.22,674400018.0
2007-07-24 07:51:00,115.23,115.23,115.18,115.2,598200017.0
2007-07-24 07:52:00,115.2,115.21,115.17,115.2,230200002.0
2007-07-24 07:53:00,115.21,115.21,115.155,115.2,380500004.0
2007-07-24 07:54:00,115.22,115.23,115.2,115.22,117800003.0
2007-07-24 07:55:00,115.22,115.24,115.185,115.24,462000000.0
2007-07-24 07:56:00,115.24,115.25,115.23,115.23,106900000.0
2007-07-24 07:57:00,115.225,115.27,115.21,115.26,357900000.0
2007-07-24 07:58:00,115.255,115.26,115.23,115.245,229100000.0
2007-07-24 07:59:00,115.26,115.28,115.25,115.28,174300000.0
2007-07-24 08:00:00,115.28,115.28,115.195,115.21,274100002.0
2007-07-24 08:01:00,115.22,115.25,115.21,115.24,717800005.0
2007-07-24 08:02:00,115.235,115.25,115.22,115.22,263000003.0
2007-07-24 08:03:00,115.22,115.28,115.22,115.27,449500000.0
2007-07-24 08:04:00,115.27,115.28,115.24,115.28,177300000.0
2007-07-24 08:05:00,115.265,115.28,115.25,115.28,215600000.0
2007-07-24 08:06:00,115.28,115.3,115.265,115.285,97600000.0
2007-07-24 08:07:00,115.3,115.3,115.27,115.3,37100000.0
2007-07-24 08:08:00,115.3,115.31,115.26,115.3,354700002.0
2007-07-24 08:09:00,115.3,115.32,115.29,115.31,179200000.0
2007-07-24 08:10:00,115.31,115.33,115.29,115.32,182700002.0
2007-07-24 08:11:00,115.32,115.33,115.3,115.32,228700000.0
2007-07-24 08:12:00,115.32,115.33,115.26,115.28,421299999.0
2007-07-24 08:13:00,115.275,115.29,115.25,115.27,338000003.0
2007-07-24 08:14:00,115.27,115.275,115.24,115.265,425700006.0
2007-07-24 08:15:00,115.265,115.265,115.23,115.25,511800012.0
2007-07-24 08:16:00,115.25,115.26,115.205,115.24,451500006.0
2007-07-24 08:17:00,115.23,115.26,115.21,115.225,503200005.0
2007-07-24 08:18:00,115.2,115.22,115.18,115.21,370800000.0
2007-07-24 08:19:00,115.22,115.24,115.2,115.23,153200000.0
2007-07-24 08:20:00,115.23,115.23,115.18,115.18,272400000.0
2007-07-24 08:21:00,115.18,115.2,115.17,115.195,420900003.0
2007-07-24 08:22:00,115.195,115.21,115.18,115.185,360400000.0
2007-07-24 08:23:00,115.18,115.19,115.175,115.18,89600000.0
2007-07-24 08:24:00,115.185,115.21,115.17,115.195,549200008.0
2007-07-24 08:25:00,115.2,115.23,115.18,115.22,529000001.0
2007-07-24 08:26:00,115.225,115.225,115.14,115.16,731600010.0
2007-07-24 08:27:00,115.14,115.17,115.125,115.16,519500009.0
2007-07-24 08:28:00,115.16,115.17,115.14,115.165,453100012.0
2007-07-24 08:29:00,115.16,115.165,115.15,115.155,334100000.0
2007-07-24 08:30:00,115.155,115.17,115.15,115.16,268000000.0
2007-07-24 08:31:00,115.16,115.16,115.13,115.14,542500000.0
2007-07-24 08:32:00,115.13,115.15,115.12,115.15,612800000.0
2007-07-24 08:33:00,115.145,115.155,115.14,115.15,540000000.0
2007-07-24 08:34:00,115.15,115.16,115.14,115.15,992500000.0
2007-07-24 08:35:00,115.145,115.17,115.1,115.16,1251600000.0
2007-07-24 08:36:00,115.16,115.17,115.125,115.13,740600000.0
2007-07-24 08:37:00,115.13,115.16,115.12,115.13,649300000.0
2007-07-24 08:38:00,115.13,115.14,115.12,115.14,477100000.0
2007-07-24 08:39:00,115.14,115.165,115.14,115.14,1005500000.0
2007-07-24 08:40:00,115.155,115.2,115.15,115.16,735499999.0
2007-07-24 08:41:00,115.17,115.185,115.15,115.185,703900000.0
2007-07-24 08:42:00,115.18,115.205,115.17,115.2,871999999.0
2007-07-24 08:43:00,115.19,115.205,115.18,115.2,792099999.0
2007-07-24 08:44:00,115.18,115.2,115.18,115.19,364900000.0
2007-07-24 08:45:00,115.19,115.19,115.17,115.18,904900000.0
2007-07-24 08:46:00,115.18,115.23,115.17,115.2,877600000.0
2007-07-24 08:47:00,115.215,115.24,115.175,115.22,1180399998.0
2007-07-24 08:48:00,115.22,115.25,115.22,115.25,1268300000.0
2007-07-24 08:49:00,115.24,115.27,115.24,115.265,977700000.0
2007-07-24 08:50:00,115.27,115.295,115.27,115.28,618100000.0
2007-07-24 08:51:00,115.285,115.29,115.25,115.26,554200000.0
2007-07-24 08:52:00,115.27,115.285,115.24,115.26,593600000.0
2007-07-24 08:53:00,115.255,115.29,115.21,115.26,602599999.0
2007-07-24 08:54:00,115.26,115.26,115.21,115.23,691000000.0
2007-07-24 08:55:00,115.22,115.24,115.21,115.235,340100000.0
2007-07-24 08:56:00,115.24,115.255,115.23,115.255,569500000.0
2007-07-24 08:57:00,115.255,115.265,115.24,115.26,726000000.0
2007-07-24 08:58:00,115.25,115.265,115.24,115.25,673200000.0
2007-07-24 08:59:00,115.25,115.275,115.23,115.275,821500000.0
2007-07-24 09:00:00,115.275,115.3,115.26,115.3,928200000.0
2007-07-24 09:01:00,115.3,115.32,115.28,115.29,1240900000.0
2007-07-24 09:02:00,115.29,115.3,115.28,115.295,452600000.0
2007-07-24 09:03:00,115.29,115.295,115.28,115.295,532800000.0
2007-07-24 09:04:00,115.28,115.31,115.275,115.3,385399999.0
2007-07-24 09:05:00,115.3,115.31,115.295,115.31,35200000.0
2007-07-24 09:06:00,115.31,115.325,115.31,115.31,288100000.0
2007-07-24 09:07:00,115.31,115.315,115.29,115.3,301400000.0
2007-07-24 09:08:00,115.3,115.31,115.3,115.3,383000000.0
2007-07-24 09:09:00,115.3,115.32,115.3,115.31,317300000.0
2007-07-24 09:10:00,115.31,115.32,115.295,115.31,778399998.0
2007-07-24 09:11:00,115.31,115.33,115.29,115.29,826800000.0
2007-07-24 09:12:00,115.29,115.3,115.255,115.3,979199999.0
2007-07-24 09:13:00,115.295,115.3,115.28,115.28,228400000.0
2007-07-24 09:14:00,115.29,115.3,115.27,115.29,449900000.0
2007-07-24 09:15:00,115.29,115.3,115.28,115.3,341700000.0
2007-07-24 09:16:00,115.3,115.31,115.28,115.3,300300000.0
2007-07-24 09:17:00,115.3,115.3,115.295,115.3,61600000.0
2007-07-24 09:18:00,115.3,115.31,115.275,115.29,480500000.0
2007-07-24 09:19:00,115.29,115.33,115.29,115.3,477900000.0
2007-07-24 09:20:00,115.33,115.37,115.3,115.36,1046299997.0
2007-07-24 09:21:00,115.36,115.36,115.34,115.34,232300000.0
2007-07-24 09:22:00,115.35,115.35,115.325,115.34,272600000.0
2007-07-24 09:23:00,115.34,115.35,115.325,115.34,209000000.0
2007-07-24 09:24:00,115.35,115.35,115.32,115.33,187600000.0
2007-07-24 09:25:00,115.33,115.33,115.3,115.31,447000000.0
2007-07-24 09:26:00,115.31,115.33,115.245,115.28,1032499999.0
2007-07-24 09:27:00,115.28,115.31,115.26,115.3,514600000.0
2007-07-24 09:28:00,115.3,115.31,115.29,115.29,107300000.0
2007-07-24 09:29:00,115.28,115.37,115.28,115.335,428899999.0
2007-07-24 09:30:00,115.33,115.36,115.33,115.34,486200000.0
2007-07-24 09:31:00,115.34,115.35,115.33,115.34,232100000.0
2007-07-24 09:32:00,115.34,115.35,115.31,115.32,278600000.0
2007-07-24 09:33:00,115.305,115.32,115.29,115.31,354300000.0
2007-07-24 09:34:00,115.31,115.32,115.2,115.2,680400000.0
2007-07-24 09:35:00,115.2,115.2,115.18,115.19,400700000.0
2007-07-24 09:36:00,115.175,115.22,115.175,115.22,1184700000.0
2007-07-24 09:37:00,115.23,115.28,115.205,115.28,477699999.0
2007-07-24 09:38:00,115.28,115.29,115.25,115.26,426500000.0
2007-07-24 09:39:00,115.26,115.27,115.25,115.26,509600000.0
2007-07-24 09:40:00,115.245,115.28,115.245,115.27,285700000.0
2007-07-24 09:41:00,115.27,115.27,115.26,115.265,396600000.0
2007-07-24 09:42:00,115.26,115.27,115.25,115.27,591000000.0
2007-07-24 09:43:00,115.27,115.27,115.27,115.27,24800000.0
2007-07-24 09:44:00,115.27,115.31,115.26,115.3,658800000.0
2007-07-24 09:45:00,115.3,115.32,115.25,115.29,1147799999.0
2007-07-24 09:46:00,115.28,115.3,115.275,115.28,610400000.0
2007-07-24 09:47:00,115.28,115.31,115.27,115.27,590600000.0
2007-07-24 09:48:00,115.27,115.28,115.26,115.26,469200000.0
2007-07-24 09:49:00,115.26,115.28,115.185,115.2,702500000.0
2007-07-24 09:50:00,115.2,115.24,115.17,115.2,1210800000.0
2007-07-24 09:51:00,115.2,115.24,115.19,115.19,709900000.0
2007-07-24 09:52:00,115.19,115.21,115.13,115.15,936799999.0
2007-07-24 09:53:00,115.15,115.19,115.14,115.19,1091900000.0
2007-07-24 09:54:00,115.19,115.215,115.17,115.21,1276900000.0
2007-07-24 09:55:00,115.21,115.25,115.18,115.25,822400000.0
2007-07-24 09:56:00,115.25,115.28,115.24,115.27,367600000.0
2007-07-24 09:57:00,115.27,115.3,115.245,115.3,1034600000.0
2007-07-24 09:58:00,115.3,115.31,115.235,115.27,1082899999.0
2007-07-24 09:59:00,115.26,115.285,115.25,115.285,1351700000.0
2007-07-24 10:00:00,115.28,115.31,115.28,115.29,1369900000.0
2007-07-24 10:01:00,115.29,115.3,115.265,115.29,322500000.0
2007-07-24 10:02:00,115.29,115.3,115.265,115.3,149600000.0
2007-07-24 10:03:00,115.3,115.31,115.255,115.29,486599999.0
2007-07-24 10:04:00,115.29,115.29,115.23,115.24,710900000.0
2007-07-24 10:05:00,115.26,115.33,115.24,115.33,747900000.0
2007-07-24 10:06:00,115.32,115.33,115.295,115.32,541999999.0
2007-07-24 10:07:00,115.32,115.35,115.31,115.35,397800000.0
2007-07-24 10:08:00,115.34,115.35,115.32,115.35,494400000.0
2007-07-24 10:09:00,115.35,115.35,115.3,115.32,392500000.0
2007-07-24 10:10:00,115.32,115.33,115.3,115.32,376200000.0
2007-07-24 10:11:00,115.32,115.34,115.305,115.33,943899998.0
2007-07-24 10:12:00,115.33,115.4,115.33,115.345,1180399993.0
2007-07-24 10:13:00,115.36,115.4,115.345,115.38,895199999.0
2007-07-24 10:14:00,115.39,115.41,115.365,115.38,993600000.0
2007-07-24 10:15:00,115.38,115.38,115.325,115.36,473200000.0
2007-07-24 10:16:00,115.36,115.36,115.34,115.34,464300000.0
2007-07-24 10:17:00,115.33,115.34,115.31,115.33,347099999.0
2007-07-24 10:18:00,115.33,115.33,115.31,115.31,431800000.0
2007-07-24 10:19:00,115.31,115.32,115.285,115.31,623799999.0
2007-07-24 10:20:00,115.31,115.34,115.29,115.34,815600000.0
2007-07-24 10:21:00,115.34,115.36,115.32,115.33,907000000.0
2007-07-24 10:22:00,115.34,115.34,115.32,115.32,224100000.0
2007-07-24 10:23:00,115.32,115.33,115.31,115.31,561900000.0
2007-07-24 10:24:00,115.31,115.34,115.3,115.34,1003000000.0
2007-07-24 10:25:00,115.35,115.37,115.35,115.37,1029500000.0
2007-07-24 10:26:00,115.36,115.41,115.36,115.41,745500000.0
2007-07-24 10:27:00,115.4,115.4,115.37,115.4,1478700000.0
2007-07-24 10:28:00,115.4,115.43,115.39,115.42,770200000.0
2007-07-24 10:29:00,115.42,115.43,115.4,115.405,245500000.0
2007-07-24 10:30:00,115.405,115.43,115.405,115.42,86400000.0
2007-07-24 10:31:00,115.43,115.43,115.385,115.41,842099996.0
2007-07-24 10:32:00,115.41,115.41,115.38,115.39,1369000000.0
2007-07-24 10:33:00,115.39,115.4,115.37,115.4,1359000000.0
2007-07-24 10:34:00,115.4,115.46,115.385,115.46,928599999.0
2007-07-24 10:35:00,115.47,115.52,115.47,115.51,860800000.0
2007-07-24 10:36:00,115.5,115.51,115.47,115.51,510200000.0
2007-07-24 10:37:00,115.5,115.52,115.5,115.51,482900000.0
2007-07-24 10:38:00,115.51,115.51,115.48,115.5,1000700000.0
2007-07-24 10:39:00,115.49,115.54,115.46,115.54,1248400000.0
2007-07-24 10:40:00,115.54,115.59,115.525,115.55,1062900000.0
2007-07-24 10:41:00,115.55,115.56,115.515,115.53,465900000.0
2007-07-24 10:42:00,115.53,115.56,115.515,115.55,1422500000.0
2007-07-24 10:43:00,115.54,115.57,115.53,115.55,1134599999.0
2007-07-24 10:44:00,115.55,115.58,115.535,115.56,725699999.0
2007-07-24 10:45:00,115.56,115.58,115.54,115.56,647100000.0
2007-07-24 10:46:00,115.56,115.57,115.53,115.55,495600000.0
2007-07-24 10:47:00,115.55,115.56,115.52,115.55,551300000.0
2007-07-24 10:48:00,115.54,115.55,115.515,115.55,294499999.0
2007-07-24 10:49:00,115.54,115.56,115.53,115.55,158300000.0
2007-07-24 10:50:00,115.56,115.56,115.51,115.53,464600000.0
2007-07-24 10:51:00,115.52,115.54,115.485,115.505,570399998.0
2007-07-24 10:52:00,115.52,115.53,115.51,115.51,389400000.0
2007-07-24 10:53:00,115.52,115.53,115.49,115.5,543600000.0
2007-07-24 10:54:00,115.5,115.51,115.475,115.49,490700000.0
2007-07-24 10:55:00,115.49,115.49,115.46,115.48,638400000.0
2007-07-24 10:56:00,115.48,115.49,115.465,115.47,474699998.0
2007-07-24 10:57:00,115.48,115.51,115.475,115.51,469000000.0
2007-07-24 10:58:00,115.51,115.52,115.51,115.51,186100000.0
2007-07-24 10:59:00,115.51,115.53,115.51,115.52,461700000.0
2007-07-24 11:00:00,115.52,115.55,115.51,115.53,511400000.0
2007-07-24 11:01:00,115.535,115.58,115.53,115.58,623700000.0
2007-07-24 11:02:00,115.58,115.58,115.535,115.56,1160199996.0
2007-07-24 11:03:00,115.56,115.6,115.56,115.59,689200000.0
2007-07-24 11:04:00,115.59,115.61,115.57,115.58,812600000.0
2007-07-24 11:05:00,115.58,115.58,115.53,115.54,998500000.0
2007-07-24 11:06:00,115.55,115.57,115.515,115.525,977999999.0
2007-07-24 11:07:00,115.55,115.6,115.55,115.57,834300000.0
2007-07-24 11:08:00,115.57,115.59,115.56,115.57,369200000.0
2007-07-24 11:09:00,115.57,115.58,115.56,115.58,135200000.0
2007-07-24 11:10:00,115.58,115.58,115.55,115.55,193400000.0
2007-07-24 11:11:00,115.55,115.57,115.53,115.56,275300000.0
2007-07-24 11:12:00,115.56,115.57,115.56,115.57,85600000.0
2007-07-24 11:13:00,115.57,115.57,115.52,115.53,88600000.0
2007-07-24 11:14:00,115.53,115.56,115.53,115.56,356400000.0
2007-07-24 11:15:00,115.57,115.57,115.535,115.54,642300000.0
2007-07-24 11:16:00,115.54,115.54,115.5,115.52,523200000.0
2007-07-24 11:17:00,115.51,115.51,115.44,115.45,706300000.0
2007-07-24 11:18:00,115.45,115.56,115.45,115.545,629000000.0
2007-07-24 11:19:00,115.53,115.55,115.52,115.54,311699999.0
2007-07-24 11:20:00,115.54,115.59,115.54,115.59,298100000.0
2007-07-24 11:21:00,115.58,115.63,115.57,115.61,970100000.0
2007-07-24 11:22:00,115.61,115.62,115.59,115.6,586000000.0
2007-07-24 11:23:00,115.61,115.61,115.585,115.59,152900000.0
2007-07-24 11:24:00,115.6,115.6,115.575,115.59,156700000.0
2007-07-24 11:25:00,115.59,115.6,115.575,115.58,503100000.0
2007-07-24 11:26:00,115.59,115.6,115.55,115.55,658100000.0
2007-07-24 11:27:00,115.56,115.57,115.525,115.525,117299999.0
2007-07-24 11:28:00,115.535,115.54,115.51,115.51,566599995.0
2007-07-24 11:29:00,115.52,115.52,115.49,115.51,465400000.0
2007-07-24 11:30:00,115.53,115.53,115.51,115.52,254299999.0
2007-07-24 11:31:00,115.52,115.53,115.51,115.52,219200000.0
2007-07-24 11:32:00,115.52,115.57,115.495,115.57,467500000.0
2007-07-24 11:33:00,115.56,115.57,115.535,115.55,469300000.0
2007-07-24 11:34:00,115.55,115.56,115.52,115.56,466100000.0
2007-07-24 11:35:00,115.56,115.56,115.53,115.55,151700000.0
2007-07-24 11:36:00,115.55,115.56,115.55,115.56,51100000.0
2007-07-24 11:37:00,115.56,115.56,115.56,115.56,36000000.0
2007-07-24 11:38:00,115.56,115.57,115.54,115.56,196900000.0
2007-07-24 11:39:00,115.55,115.57,115.545,115.57,88500000.0
2007-07-24 11:40:00,115.56,115.61,115.56,115.6,303500000.0
2007-07-24 11:41:00,115.6,115.6,115.54,115.57,247100000.0
2007-07-24 11:42:00,115.56,115.56,115.5,115.51,468100000.0
2007-07-24 11:43:00,115.5,115.51,115.46,115.48,366000000.0
2007-07-24 11:44:00,115.47,115.47,115.445,115.46,104199999.0
2007-07-24 11:45:00,115.47,115.48,115.45,115.48,265700000.0
2007-07-24 11:46:00,115.47,115.5,115.45,115.49,486899999.0
2007-07-24 11:47:00,115.49,115.56,115.49,115.55,467900000.0
2007-07-24 11:48:00,115.54,115.56,115.5,115.5,579100000.0
2007-07-24 11:49:00,115.5,115.5,115.45,115.46,614000000.0
2007-07-24 11:50:00,115.46,115.46,115.43,115.45,693399999.0
2007-07-24 11:51:00,115.46,115.46,115.435,115.45,401200000.0
2007-07-24 11:52:00,115.45,115.47,115.445,115.47,178500000.0
2007-07-24 11:53:00,115.47,115.49,115.46,115.46,404000000.0
2007-07-24 11:54:00,115.47,115.49,115.45,115.48,738200000.0
2007-07-24 11:55:00,115.475,115.49,115.46,115.47,411200000.0
2007-07-24 11:56:00,115.47,115.48,115.45,115.46,467600000.0
2007-07-24 11:57:00,115.45,115.46,115.45,115.45,170100000.0
2007-07-24 11:58:00,115.45,115.47,115.44,115.44,151300000.0
2007-07-24 11:59:00,115.44,115.44,115.36,115.36,59500000.0
2007-07-24 12:00:00,115.36,115.46,115.36,115.43,242800000.0
2007-07-24 12:01:00,115.44,115.44,115.415,115.43,712400000.0
2007-07-24 12:02:00,115.415,115.43,115.415,115.43,297800000.0
2007-07-24 12:03:00,115.44,115.47,115.43,115.47,362000000.0
2007-07-24 12:04:00,115.46,115.47,115.445,115.46,293800000.0
2007-07-24 12:05:00,115.47,115.47,115.46,115.47,338400000.0
2007-07-24 12:06:00,115.47,115.48,115.47,115.47,141400000.0
2007-07-24 12:07:00,115.47,115.48,115.46,115.46,240000000.0
2007-07-24 12:08:00,115.47,115.47,115.46,115.46,71600000.0
2007-07-24 12:09:00,115.47,115.47,115.47,115.47,48800000.0
2007-07-24 12:10:00,115.47,115.48,115.46,115.47,194100000.0
2007-07-24 12:11:00,115.47,115.47,115.46,115.46,76100000.0
2007-07-24 12:12:00,115.47,115.47,115.43,115.44,77200000.0
2007-07-24 12:13:00,115.425,115.47,115.425,115.44,311899996.0
2007-07-24 12:14:00,115.445,115.49,115.435,115.49,270199999.0
2007-07-24 12:15:00,115.49,115.49,115.465,115.48,294900000.0
2007-07-24 12:16:00,115.46,115.5,115.445,115.5,542099999.0
2007-07-24 12:17:00,115.5,115.56,115.495,115.56,339000000.0
2007-07-24 12:18:00,115.54,115.56,115.53,115.55,289700000.0
2007-07-24 12:19:00,115.55,115.56,115.545,115.56,246100000.0
2007-07-24 12:20:00,115.56,115.58,115.56,115.58,389600000.0
2007-07-24 12:21:00,115.59,115.59,115.56,115.56,348200000.0
2007-07-24 12:22:00,115.57,115.59,115.54,115.59,307799997.0
2007-07-24 12:23:00,115.58,115.62,115.58,115.61,291900000.0
2007-07-24 12:24:00,115.6,115.61,115.585,115.585,304700000.0
2007-07-24 12:25:00,115.59,115.6,115.57,115.59,371699999.0
2007-07-24 12:26:00,115.59,115.68,115.59,115.645,717200000.0
2007-07-24 12:27:00,115.645,115.67,115.62,115.67,535900000.0
2007-07-24 12:28:00,115.66,115.67,115.65,115.66,285200000.0
2007-07-24 12:29:00,115.66,115.67,115.65,115.655,313200000.0
2007-07-24 12:30:00,115.66,115.68,115.66,115.67,670100000.0
2007-07-24 12:31:00,115.66,115.68,115.6,115.62,458500000.0
2007-07-24 12:32:00,115.62,115.64,115.61,115.64,275399998.0
2007-07-24 12:33:00,115.625,115.64,115.61,115.63,241800000.0
2007-07-24 12:34:00,115.62,115.64,115.6,115.62,181900000.0
2007-07-24 12:35:00,115.62,115.65,115.6,115.63,455200000.0
2007-07-24 12:36:00,115.62,115.64,115.6,115.63,266300000.0
2007-07-24 12:37:00,115.64,115.65,115.63,115.63,151700000.0
2007-07-24 12:38:00,115.63,115.63,115.615,115.63,114400000.0
2007-07-24 12:39:00,115.63,115.64,115.595,115.63,346099999.0
2007-07-24 12:40:00,115.63,115.63,115.605,115.62,405499998.0
2007-07-24 12:41:00,115.62,115.67,115.62,115.67,820700000.0
2007-07-24 12:42:00,115.67,115.69,115.66,115.68,254700000.0
2007-07-24 12:43:00,115.68,115.68,115.64,115.64,255700000.0
2007-07-24 12:44:00,115.635,115.65,115.635,115.64,73200000.0
2007-07-24 12:45:00,115.64,115.65,115.63,115.64,276900000.0
2007-07-24 12:46:00,115.64,115.64,115.63,115.64,253300000.0
2007-07-24 12:47:00,115.63,115.64,115.62,115.62,167400000.0
2007-07-24 12:48:00,115.62,115.62,115.58,115.59,322300000.0
2007-07-24 12:49:00,115.6,115.6,115.58,115.58,107600000.0
2007-07-24 12:50:00,115.58,115.58,115.56,115.58,285200000.0
2007-07-24 12:51:00,115.58,115.59,115.58,115.59,203900000.0
2007-07-24 12:52:00,115.58,115.61,115.575,115.595,734799997.0
2007-07-24 12:53:00,115.61,115.61,115.585,115.6,188000000.0
2007-07-24 12:54:00,115.59,115.6,115.565,115.59,970199999.0
2007-07-24 12:55:00,115.61,115.63,115.6,115.6,318800000.0
2007-07-24 12:56:00,115.61,115.63,115.58,115.58,522600000.0
2007-07-24 12:57:00,115.58,115.61,115.57,115.61,495400000.0
2007-07-24 12:58:00,115.61,115.62,115.595,115.61,741400000.0
2007-07-24 12:59:00,115.61,115.61,115.48,115.49,1196099998.0
2007-07-24 13:00:00,115.49,115.57,115.465,115.56,1126300000.0
2007-07-24 13:01:00,115.57,115.57,115.57,115.57,201700000.0
2007-07-24 13:02:00,115.57,115.57,115.56,115.56,501100000.0
2007-07-24 13:03:00,115.56,115.56,115.53,115.55,766600000.0
2007-07-24 13:04:00,115.54,115.54,115.485,115.5,1048600000.0
2007-07-24 13:05:00,115.51,115.555,115.5,115.55,722500002.0
2007-07-24 13:06:00,115.55,115.55,115.51,115.53,647600000.0
2007-07-24 13:07:00,115.53,115.53,115.495,115.5,758300000.0
2007-07-24 13:08:00,115.5,115.51,115.485,115.5,693900000.0
2007-07-24 13:09:00,115.5,115.52,115.49,115.51,224300000.0
2007-07-24 13:10:00,115.52,115.52,115.485,115.5,460700000.0
2007-07-24 13:11:00,115.5,115.51,115.49,115.49,172100000.0
2007-07-24 13:12:00,115.5,115.5,115.49,115.49,276100000.0
2007-07-24 13:13:00,115.5,115.51,115.48,115.5,386000000.0
2007-07-24 13:14:00,115.49,115.5,115.475,115.49,562299999.0
2007-07-24 13:15:00,115.49,115.51,115.49,115.5,158900000.0
2007-07-24 13:16:00,115.49,115.5,115.48,115.49,158900000.0
2007-07-24 13:17:00,115.48,115.5,115.48,115.49,269000000.0
2007-07-24 13:18:00,115.5,115.5,115.48,115.49,271900000.0
2007-07-24 13:19:00,115.485,115.5,115.465,115.5,654899998.0
2007-07-24 13:20:00,115.5,115.5,115.48,115.48,324500000.0
2007-07-24 13:21:00,115.48,115.49,115.46,115.48,511500000.0
2007-07-24 13:22:00,115.48,115.48,115.46,115.47,420800000.0
2007-07-24 13:23:00,115.47,115.48,115.46,115.47,485500000.0
2007-07-24 13:24:00,115.47,115.48,115.45,115.47,415800000.0
2007-07-24 13:25:00,115.47,115.48,115.47,115.47,211100000.0
2007-07-24 13:26:00,115.47,115.48,115.46,115.48,386500000.0
2007-07-24 13:27:00,115.48,115.48,115.455,115.46,706900000.0
2007-07-24 13:28:00,115.46,115.48,115.44,115.455,514700000.0
2007-07-24 13:29:00,115.46,115.5,115.425,115.5,633400000.0
2007-07-24 13:30:00,115.5,115.53,115.47,115.51,1014300000.0
2007-07-24 13:31:00,115.51,115.52,115.47,115.485,853800000.0
2007-07-24 13:32:00,115.485,115.53,115.48,115.505,826000000.0
2007-07-24 13:33:00,115.51,115.52,115.5,115.5,428600000.0
2007-07-24 13:34:00,115.52,115.53,115.51,115.51,282400000.0
2007-07-24 13:35:00,115.5,115.515,115.49,115.515,586500000.0
2007-07-24 13:36:00,115.52,115.615,115.515,115.59,1150799999.0
2007-07-24 13:37:00,115.59,115.61,115.575,115.6,528400000.0
2007-07-24 13:38:00,115.6,115.61,115.57,115.61,668600000.0
2007-07-24 13:39:00,115.605,115.61,115.58,115.58,693100000.0
2007-07-24 13:40:00,115.59,115.6,115.555,115.59,976900000.0
2007-07-24 13:41:00,115.59,115.6,115.54,115.56,854500000.0
2007-07-24 13:42:00,115.56,115.58,115.535,115.55,829600000.0
2007-07-24 13:43:00,115.56,115.59,115.56,115.565,703999999.0
2007-07-24 13:44:00,115.58,115.6,115.575,115.59,650999999.0
2007-07-24 13:45:00,115.59,115.62,115.59,115.6,496300000.0
2007-07-24 13:46:00,115.61,115.61,115.575,115.61,346699996.0
2007-07-24 13:47:00,115.6,115.6,115.565,115.58,582400000.0
2007-07-24 13:48:00,115.58,115.62,115.57,115.62,1116400000.0
2007-07-24 13:49:00,115.62,115.65,115.595,115.62,1263200000.0
2007-07-24 13:50:00,115.62,115.62,115.6,115.61,510700000.0
2007-07-24 13:51:00,115.61,115.63,115.61,115.62,114300000.0
2007-07-24 13:52:00,115.62,115.62,115.6,115.6,185400000.0
2007-07-24 13:53:00,115.61,115.61,115.6,115.61,127000001.0
2007-07-24 13:54:00,115.62,115.63,115.6,115.63,754200000.0
2007-07-24 13:55:00,115.64,115.69,115.62,115.69,714100000.0
2007-07-24 13:56:00,115.69,115.71,115.62,115.67,488100000.0
2007-07-24 13:57:00,115.67,115.7,115.62,115.69,566400000.0
2007-07-24 13:58:00,115.675,115.7,115.63,115.69,308200000.0
2007-07-24 13:59:00,115.69,115.7,115.65,115.68,392400000.0
2007-07-24 14:00:00,115.68,115.72,115.64,115.71,309800000.0
2007-07-24 14:01:00,115.705,115.71,115.68,115.69,346700000.0
2007-07-24 14:02:00,115.69,115.69,115.65,115.655,516800000.0
2007-07-24 14:03:00,115.67,115.7,115.63,115.67,343000000.0
2007-07-24 14:04:00,115.68,115.71,115.66,115.68,778499999.0
2007-07-24 14:05:00,115.67,115.68,115.64,115.66,430900000.0
2007-07-24 14:06:00,115.645,115.67,115.61,115.67,549200000.0
2007-07-24 14:07:00,115.66,115.68,115.615,115.67,427600000.0
2007-07-24 14:08:00,115.67,115.68,115.61,115.66,482800000.0
2007-07-24 14:09:00,115.66,115.66,115.6,115.61,403800000.0
2007-07-24 14:10:00,115.65,115.66,115.6,115.64,541800000.0
2007-07-24 14:11:00,115.64,115.67,115.61,115.66,148400000.0
2007-07-24 14:12:00,115.66,115.67,115.64,115.65,250300000.0
2007-07-24 14:13:00,115.65,115.66,115.6,115.66,175700000.0
2007-07-24 14:14:00,115.66,115.67,115.6,115.645,430500000.0
2007-07-24 14:15:00,115.64,115.68,115.635,115.67,553100000.0
2007-07-24 14:16:00,115.67,115.67,115.66,115.66,305600000.0
2007-07-24 14:17:00,115.66,115.69,115.65,115.68,402200000.0
2007-07-24 14:18:00,115.69,115.7,115.67,115.69,380800000.0
2007-07-24 14:19:00,115.69,115.7,115.66,115.68,410400000.0
2007-07-24 14:20:00,115.69,115.73,115.675,115.73,593300000.0
2007-07-24 14:21:00,115.73,115.73,115.69,115.72,645700000.0
2007-07-24 14:22:00,115.73,115.77,115.72,115.76,514700000.0
2007-07-24 14:23:00,115.76,115.76,115.74,115.75,205300000.0
2007-07-24 14:24:00,115.75,115.76,115.74,115.74,225600000.0
2007-07-24 14:25:00,115.735,115.74,115.68,115.68,901800000.0
2007-07-24 14:26:00,115.68,115.69,115.645,115.69,848000001.0
2007-07-24 14:27:00,115.69,115.71,115.68,115.69,600800000.0
2007-07-24 14:28:00,115.69,115.69,115.66,115.67,608900000.0
2007-07-24 14:29:00,115.68,115.68,115.62,115.63,428900000.0
2007-07-24 14:30:00,115.64,116.33,115.64,116.26,1226499999.0
2007-07-24 14:31:00,116.18,116.48,116.17,116.47,1429399999.0
2007-07-24 14:32:00,116.46,116.46,116.3,116.3,1788600000.0
2007-07-24 14:33:00,116.31,116.32,116.25,116.31,1016699997.0
2007-07-24 14:34:00,116.32,116.33,116.22,116.25,1343299999.0
2007-07-24 14:35:00,116.245,116.285,116.22,116.28,1680600000.0
2007-07-24 14:36:00,116.28,116.28,116.18,116.25,1969499992.0
2007-07-24 14:37:00,116.25,116.32,116.22,116.29,1625699996.0
2007-07-24 14:38:00,116.29,116.32,116.26,116.275,1394099992.0
2007-07-24 14:39:00,116.275,116.275,116.2,116.23,1103399994.0
2007-07-24 14:40:00,116.23,116.23,116.13,116.15,1603899984.0
2007-07-24 14:41:00,116.13,116.16,116.12,116.14,1398599997.0
2007-07-24 14:42:00,116.15,116.19,116.13,116.16,1622300000.0
2007-07-24 14:43:00,116.16,116.19,116.13,116.18,1104899992.0
2007-07-24 14:44:00,116.175,116.21,116.165,116.19,1045800000.0
2007-07-24 14:45:00,116.2,116.31,116.19,116.29,1214500000.0
2007-07-24 14:46:00,116.29,116.3,116.23,116.29,862200000.0
2007-07-24 14:47:00,116.29,116.37,116.245,116.32,1343400000.0
2007-07-24 14:48:00,116.31,116.4,116.29,116.385,1038400000.0
2007-07-24 14:49:00,116.385,116.41,116.33,116.37,994600000.0
2007-07-24 14:50:00,116.37,116.38,116.33,116.34,732000000.0
2007-07-24 14:51:00,116.325,116.36,116.31,116.34,944400000.0
2007-07-24 14:52:00,116.35,116.39,116.3,116.355,704800000.0
2007-07-24 14:53:00,116.36,116.41,116.35,116.41,436000000.0
2007-07-24 14:54:00,116.4,116.41,116.31,116.33,792200000.0
2007-07-24 14:55:00,116.33,116.34,116.23,116.295,845500000.0
2007-07-24 14:56:00,116.28,116.33,116.24,116.32,1290500000.0
2007-07-24 14:57:00,116.33,116.37,116.255,116.32,783700000.0
2007-07-24 14:58:00,116.31,116.335,116.27,116.29,638400000.0
2007-07-24 14:59:00,116.28,116.34,116.275,116.29,836100001.0
2007-07-24 15:00:00,116.29,116.325,116.24,116.27,1145200000.0
2007-07-24 15:01:00,116.27,116.28,116.245,116.28,756600000.0
2007-07-24 15:02:00,116.28,116.31,116.27,116.3,809399999.0
2007-07-24 15:03:00,116.3,116.31,116.28,116.31,507300000.0
2007-07-24 15:04:00,116.32,116.32,116.24,116.245,709000000.0
2007-07-24 15:05:00,116.24,116.25,116.175,116.2,924699998.0
2007-07-24 15:06:00,116.195,116.25,116.09,116.16,1369300000.0
2007-07-24 15:07:00,116.16,116.24,116.135,116.21,1286100000.0
2007-07-24 15:08:00,116.21,116.24,116.145,116.22,922300000.0
2007-07-24 15:09:00,116.215,116.23,116.15,116.22,639400000.0
2007-07-24 15:10:00,116.22,116.25,116.14,116.2,1107099998.0
2007-07-24 15:11:00,116.21,116.25,116.14,116.23,1185199994.0
2007-07-24 15:12:00,116.23,116.28,116.215,116.26,655299999.0
2007-07-24 15:13:00,116.26,116.28,116.23,116.24,563900000.0
2007-07-24 15:14:00,116.23,116.24,116.195,116.2,544699999.0
2007-07-24 15:15:00,116.2,116.21,116.13,116.2,375000000.0
2007-07-24 15:16:00,116.2,116.21,116.18,116.18,499299998.0
2007-07-24 15:17:00,116.19,116.19,116.13,116.175,526099999.0
2007-07-24 15:18:00,116.17,116.23,116.16,116.175,1252699998.0
2007-07-24 15:19:00,116.16,116.18,116.11,116.17,1461899971.0
2007-07-24 15:20:00,116.17,116.18,116.125,116.16,900999999.0
2007-07-24 15:21:00,116.15,116.21,116.085,116.19,1140299991.0
2007-07-24 15:22:00,116.18,116.19,116.08,116.17,1409599986.0
2007-07-24 15:23:00,116.17,116.23,116.105,116.22,1163499985.0
2007-07-24 15:24:00,116.15,116.25,116.15,116.2,1113899994.0
2007-07-24 15:25:00,116.2,116.21,116.09,116.15,1440299985.0
2007-07-24 15:26:00,116.145,116.16,116.115,116.13,790599987.0
2007-07-24 15:27:00,116.13,116.16,116.06,116.14,585199993.0
2007-07-24 15:28:00,116.14,116.17,116.095,116.16,815099984.0
2007-07-24 15:29:00,116.16,116.19,116.09,116.18,605899999.0
2007-07-24 15:30:00,116.17,116.21,116.1,116.17,1146500019.0
2007-07-24 15:31:00,116.17,116.17,116.035,116.12,765400013.0
2007-07-24 15:32:00,116.13,116.15,116.05,116.095,1080700009.0
2007-07-24 15:33:00,116.1,116.12,116.02,116.09,627300002.0
2007-07-24 15:34:00,116.09,116.12,116.02,116.11,890900000.0
2007-07-24 15:35:00,116.11,116.15,116.1,116.11,841699999.0
2007-07-24 15:36:00,116.11,116.14,116.015,116.08,1383399992.0
2007-07-24 15:37:00,116.08,116.1,116.06,116.09,708000000.0
2007-07-24 15:38:00,116.09,116.12,116.07,116.08,887299997.0
2007-07-24 15:39:00,116.08,116.11,116.05,116.09,872999998.0
2007-07-24 15:40:00,116.08,116.08,115.99,115.99,1461099996.0
2007-07-24 15:41:00,115.98,115.99,115.94,115.99,839299993.0
2007-07-24 15:42:00,115.99,116.02,115.99,116.0,369600002.0
2007-07-24 15:43:00,116.0,116.04,115.965,116.04,665699999.0
2007-07-24 15:44:00,116.04,116.09,116.04,116.08,520400000.0
2007-07-24 15:45:00,116.08,116.08,116.04,116.06,267999999.0
2007-07-24 15:46:00,116.05,116.14,116.045,116.12,1175599994.0
2007-07-24 15:47:00,116.11,116.2,116.11,116.18,1201599997.0
2007-07-24 15:48:00,116.18,116.2,116.12,116.15,979399994.0
2007-07-24 15:49:00,116.14,116.16,116.12,116.14,843700000.0
2007-07-24 15:50:00,116.14,116.18,116.12,116.18,943399998.0
2007-07-24 15:51:00,116.17,116.19,116.15,116.18,911699999.0
2007-07-24 15:52:00,116.18,116.19,116.15,116.18,993100000.0
2007-07-24 15:53:00,116.17,116.2,116.15,116.18,287499999.0
2007-07-24 15:54:00,116.18,116.18,116.13,116.14,387400000.0
2007-07-24 15:55:00,116.135,116.16,116.12,116.16,722200000.0
2007-07-24 15:56:00,116.17,116.26,116.16,116.23,1207199991.0
2007-07-24 15:57:00,116.23,116.23,116.08,116.14,1317399988.0
2007-07-24 15:58:00,116.14,116.17,116.13,116.15,803699986.0
2007-07-24 15:59:00,116.15,116.19,116.13,116.19,1375399993.0
2007-07-24 16:00:00,116.19,116.19,116.09,116.17,1367800000.0
2007-07-24 16:01:00,116.17,116.23,116.165,116.18,885599998.0
2007-07-24 16:02:00,116.19,116.21,116.15,116.2,1191899980.0
2007-07-24 16:03:00,116.2,116.21,116.155,116.18,888199995.0
2007-07-24 16:04:00,116.18,116.22,116.16,116.22,594199999.0
2007-07-24 16:05:00,116.21,116.22,116.17,116.19,655499999.0
2007-07-24 16:06:00,116.19,116.2,116.16,116.19,476300000.0
2007-07-24 16:07:00,116.175,116.21,116.135,116.18,1497499988.0
2007-07-24 16:08:00,116.18,116.18,116.14,116.18,751399993.0
2007-07-24 16:09:00,116.18,116.18,116.145,116.17,836899996.0
2007-07-24 16:10:00,116.16,116.17,116.13,116.15,979400000.0
2007-07-24 16:11:00,116.15,116.18,116.13,116.16,1184499998.0
2007-07-24 16:12:00,116.16,116.21,116.15,116.21,942699994.0
2007-07-24 16:13:00,116.21,116.23,116.17,116.21,854200000.0
2007-07-24 16:14:00,116.21,116.22,116.19,116.21,480500000.0
2007-07-24 16:15:00,116.21,116.24,116.195,116.24,285600000.0
2007-07-24 16:16:00,116.24,116.25,116.2,116.25,1034500000.0
2007-07-24 16:17:00,116.25,116.28,116.23,116.25,723499999.0
2007-07-24 16:18:00,116.24,116.27,116.23,116.25,537400005.0
2007-07-24 16:19:00,116.25,116.26,116.22,116.245,926300014.0
2007-07-24 16:20:00,116.25,116.28,116.215,116.27,1040700013.0
2007-07-24 16:21:00,116.28,116.28,116.25,116.25,547199996.0
2007-07-24 16:22:00,116.25,116.26,116.225,116.24,495599996.0
2007-07-24 16:23:00,116.24,116.25,116.23,116.25,333099997.0
2007-07-24 16:24:00,116.25,116.27,116.25,116.26,218200001.0
2007-07-24 16:25:00,116.27,116.27,116.22,116.22,101400000.0
2007-07-24 16:26:00,116.21,116.23,116.185,116.21,401299997.0
2007-07-24 16:27:00,116.21,116.24,116.2,116.23,288599999.0
2007-07-24 16:28:00,116.23,116.24,116.215,116.22,130800000.0
2007-07-24 16:29:00,116.21,116.22,116.19,116.22,669700000.0
2007-07-24 16:30:00,116.22,116.25,116.22,116.25,208100000.0
2007-07-24 16:31:00,116.25,116.25,116.23,116.23,80700000.0
2007-07-24 16:32:00,116.24,116.24,116.225,116.225,265900000.0
2007-07-24 16:33:00,116.225,116.27,116.2,116.27,613100000.0
2007-07-24 16:34:00,116.27,116.29,116.25,116.27,242300000.0
2007-07-24 16:35:00,116.27,116.27,116.25,116.27,457999998.0
2007-07-24 16:36:00,116.27,116.3,116.27,116.28,599599999.0
2007-07-24 16:37:00,116.28,116.31,116.26,116.29,789500001.0
2007-07-24 16:38:00,116.29,116.32,116.29,116.32,664200000.0
2007-07-24 16:39:00,116.31,116.36,116.29,116.36,1140000003.0
2007-07-24 16:40:00,116.355,116.375,116.305,116.305,427500000.0
2007-07-24 16:41:00,116.32,116.33,116.28,116.295,650099996.0
2007-07-24 16:42:00,116.31,116.34,116.29,116.33,780599993.0
2007-07-24 16:43:00,116.33,116.36,116.31,116.32,484099994.0
2007-07-24 16:44:00,116.32,116.35,116.3,116.33,625899995.0
2007-07-24 16:45:00,116.32,116.33,116.31,116.32,488099997.0
2007-07-24 16:46:00,116.32,116.32,116.265,116.31,440400002.0
2007-07-24 16:47:00,116.3,116.31,116.27,116.27,452299998.0
2007-07-24 16:48:00,116.27,116.29,116.265,116.27,787600001.0
2007-07-24 16:49:00,116.27,116.28,116.26,116.26,430699996.0
2007-07-24 16:50:00,116.26,116.28,116.255,116.28,654299990.0
2007-07-24 16:51:00,116.28,116.3,116.27,116.29,457699994.0
2007-07-24 16:52:00,116.29,116.31,116.26,116.26,560000000.0
2007-07-24 16:53:00,116.27,116.28,116.235,116.26,390499999.0
2007-07-24 16:54:00,116.26,116.27,116.205,116.23,504399998.0
2007-07-24 16:55:00,116.22,116.26,116.2,116.26,1012099993.0
2007-07-24 16:56:00,116.25,116.29,116.215,116.27,683699999.0
2007-07-24 16:57:00,116.255,116.28,116.23,116.23,402099999.0
2007-07-24 16:58:00,116.23,116.26,116.195,116.215,1373200001.0
2007-07-24 16:59:00,116.225,116.25,116.17,116.22,1018699989.0
2007-07-24 17:00:00,116.21,116.22,116.19,116.21,665699998.0
2007-07-24 17:01:00,116.21,116.27,116.19,116.255,576699999.0
2007-07-24 17:02:00,116.255,116.3,116.25,116.28,744199995.0
2007-07-24 17:03:00,116.28,116.31,116.25,116.27,235199995.0
2007-07-24 17:04:00,116.27,116.27,116.215,116.25,378999994.0
2007-07-24 17:05:00,116.25,116.26,116.22,116.26,181899998.0
2007-07-24 17:06:00,116.25,116.26,116.22,116.24,393199994.0
2007-07-24 17:07:00,116.24,116.24,116.205,116.22,679699995.0
2007-07-24 17:08:00,116.22,116.26,116.21,116.24,360399999.0
2007-07-24 17:09:00,116.25,116.25,116.21,116.24,708300000.0
2007-07-24 17:10:00,116.24,116.24,116.21,116.24,330300000.0
2007-07-24 17:11:00,116.24,116.24,116.175,116.2,554699998.0
2007-07-24 17:12:00,116.2,116.21,116.17,116.21,773599998.0
2007-07-24 17:13:00,116.21,116.22,116.18,116.18,416699999.0
2007-07-24 17:14:00,116.19,116.21,116.17,116.2,637900000.0
2007-07-24 17:15:00,116.2,116.2,116.145,116.145,739600000.0
2007-07-24 17:16:00,116.17,116.19,116.135,116.18,760400002.0
2007-07-24 17:17:00,116.165,116.21,116.16,116.21,519300000.0
2007-07-24 17:18:00,116.21,116.24,116.21,116.22,740700000.0
2007-07-24 17:19:00,116.205,116.23,116.2,116.23,332900000.0
2007-07-24 17:20:00,116.23,116.23,116.21,116.23,616700000.0
2007-07-24 17:21:00,116.22,116.22,116.165,116.195,280400000.0
2007-07-24 17:22:00,116.195,116.2,116.165,116.18,824999996.0
2007-07-24 17:23:00,116.2,116.2,116.16,116.2,533599999.0
2007-07-24 17:24:00,116.19,116.2,116.165,116.19,313999999.0
2007-07-24 17:25:00,116.19,116.19,116.16,116.17,457700000.0
2007-07-24 17:26:00,116.17,116.19,116.15,116.17,424899997.0
2007-07-24 17:27:00,116.17,116.21,116.16,116.2,260400000.0
2007-07-24 17:28:00,116.2,116.2,116.18,116.2,161400000.0
2007-07-24 17:29:00,116.19,116.24,116.19,116.23,485400001.0
2007-07-24 17:30:00,116.23,116.26,116.225,116.25,431900007.0
2007-07-24 17:31:00,116.25,116.31,116.25,116.3,696999998.0
2007-07-24 17:32:00,116.31,116.33,116.285,116.31,1009300005.0
2007-07-24 17:33:00,116.31,116.31,116.285,116.3,335900000.0
2007-07-24 17:34:00,116.3,116.32,116.285,116.29,394200000.0
2007-07-24 17:35:00,116.29,116.34,116.29,116.34,583200004.0
2007-07-24 17:36:00,116.33,116.35,116.32,116.32,857399994.0
2007-07-24 17:37:00,116.33,116.35,116.305,116.31,692099987.0
2007-07-24 17:38:00,116.315,116.32,116.29,116.29,375899993.0
2007-07-24 17:39:00,116.29,116.31,116.255,116.27,511699993.0
2007-07-24 17:40:00,116.28,116.29,116.26,116.28,209799999.0
2007-07-24 17:41:00,116.285,116.3,116.275,116.29,214599999.0
2007-07-24 17:42:00,116.29,116.295,116.265,116.28,704299990.0
2007-07-24 17:43:00,116.28,116.3,116.24,116.295,890000000.0
2007-07-24 17:44:00,116.295,116.31,116.27,116.31,248600000.0
2007-07-24 17:45:00,116.31,116.33,116.3,116.3,491700000.0
2007-07-24 17:46:00,116.3,116.3,116.26,116.27,504899999.0
2007-07-24 17:47:00,116.27,116.3,116.255,116.285,444200000.0
2007-07-24 17:48:00,116.28,116.29,116.255,116.27,679600001.0
2007-07-24 17:49:00,116.27,116.27,116.23,116.26,991600000.0
2007-07-24 17:50:00,116.26,116.27,116.25,116.25,289300000.0
2007-07-24 17:51:00,116.25,116.25,116.23,116.23,288200000.0
2007-07-24 17:52:00,116.23,116.25,116.23,116.23,306200000.0
2007-07-24 17:53:00,116.23,116.25,116.23,116.24,247600000.0
2007-07-24 17:54:00,116.24,116.28,116.24,116.26,200600000.0
2007-07-24 17:55:00,116.26,116.26,116.24,116.26,281000000.0
2007-07-24 17:56:00,116.26,116.26,116.22,116.23,613100000.0
2007-07-24 17:57:00,116.23,116.24,116.19,116.21,375600000.0
2007-07-24 17:58:00,116.21,116.24,116.18,116.24,669799996.0
2007-07-24 17:59:00,116.24,116.24,116.22,116.24,262100000.0
2007-07-24 18:00:00,116.24,116.26,116.2,116.235,692299999.0
2007-07-24 18:01:00,116.25,116.26,116.235,116.25,450499999.0
2007-07-24 18:02:00,116.255,116.26,116.24,116.255,214799998.0
2007-07-24 18:03:00,116.255,116.26,116.21,116.26,650099997.0
2007-07-24 18:04:00,116.25,116.3,116.25,116.27,1009000001.0
2007-07-24 18:05:00,116.27,116.29,116.27,116.28,285200000.0
2007-07-24 18:06:00,116.28,116.32,116.265,116.28,593100000.0
2007-07-24 18:07:00,116.27,116.3,116.255,116.29,686700003.0
2007-07-24 18:08:00,116.3,116.31,116.255,116.3,597900000.0
2007-07-24 18:09:00,116.3,116.31,116.28,116.3,682800000.0
2007-07-24 18:10:00,116.3,116.32,116.29,116.32,517200000.0
2007-07-24 18:11:00,116.32,116.32,116.275,116.3,402400000.0
2007-07-24 18:12:00,116.3,116.3,116.28,116.3,490500000.0
2007-07-24 18:13:00,116.3,116.31,116.3,116.31,101200000.0
2007-07-24 18:14:00,116.31,116.38,116.31,116.37,634599999.0
2007-07-24 18:15:00,116.36,116.37,116.34,116.35,868100000.0
2007-07-24 18:16:00,116.36,116.41,116.35,116.39,669700000.0
2007-07-24 18:17:00,116.4,116.4,116.345,116.39,1192000002.0
2007-07-24 18:18:00,116.39,116.46,116.38,116.42,1250399994.0
2007-07-24 18:19:00,116.43,116.54,116.43,116.52,1402799985.0
2007-07-24 18:20:00,116.52,116.52,116.445,116.49,1357199990.0
2007-07-24 18:21:00,116.49,116.5,116.47,116.48,584399999.0
2007-07-24 18:22:00,116.47,116.52,116.47,116.49,745600001.0
2007-07-24 18:23:00,116.49,116.5,116.465,116.47,528899999.0
2007-07-24 18:24:00,116.46,116.47,116.43,116.46,802800000.0
2007-07-24 18:25:00,116.46,116.51,116.46,116.49,580900000.0
2007-07-24 18:26:00,116.5,116.51,116.47,116.49,509699997.0
2007-07-24 18:27:00,116.49,116.52,116.47,116.48,945700000.0
2007-07-24 18:28:00,116.47,116.48,116.44,116.46,1040799999.0
2007-07-24 18:29:00,116.46,116.47,116.42,116.435,798699993.0
2007-07-24 18:30:00,116.44,116.48,116.435,116.47,855099992.0
2007-07-24 18:31:00,116.48,116.51,116.46,116.51,885299999.0
2007-07-24 18:32:00,116.51,116.52,116.485,116.505,665100003.0
2007-07-24 18:33:00,116.505,116.6,116.49,116.57,1956499988.0
2007-07-24 18:34:00,116.57,116.59,116.55,116.58,981199998.0
2007-07-24 18:35:00,116.575,116.59,116.525,116.56,621699999.0
2007-07-24 18:36:00,116.56,116.61,116.56,116.58,585899998.0
2007-07-24 18:37:00,116.57,116.59,116.535,116.58,729599999.0
2007-07-24 18:38:00,116.58,116.58,116.56,116.57,214500000.0
2007-07-24 18:39:00,116.57,116.59,116.57,116.58,216900000.0
2007-07-24 18:40:00,116.58,116.58,116.52,116.545,446299999.0
2007-07-24 18:41:00,116.55,116.55,116.515,116.53,246500000.0
2007-07-24 18:42:00,116.53,116.53,116.52,116.52,32700000.0
2007-07-24 18:43:00,116.52,116.53,116.465,116.51,569199997.0
2007-07-24 18:44:00,116.505,116.55,116.49,116.54,704599997.0
2007-07-24 18:45:00,116.535,116.6,116.525,116.575,792699999.0
2007-07-24 18:46:00,116.575,116.6,116.565,116.6,443899999.0
2007-07-24 18:47:00,116.585,116.62,116.57,116.615,750599999.0
2007-07-24 18:48:00,116.62,116.64,116.575,116.62,1300300000.0
2007-07-24 18:49:00,116.62,116.62,116.57,116.59,538799999.0
2007-07-24 18:50:00,116.59,116.6,116.57,116.58,332199999.0
2007-07-24 18:51:00,116.57,116.59,116.57,116.58,116900000.0
2007-07-24 18:52:00,116.58,116.59,116.57,116.58,213499999.0
2007-07-24 18:53:00,116.58,116.6,116.56,116.58,249599999.0
2007-07-24 18:54:00,116.58,116.58,116.58,116.58,178799999.0
2007-07-24 18:55:00,116.58,116.6,116.56,116.59,633599992.0
2007-07-24 18:56:00,116.6,116.6,116.56,116.57,449399997.0
2007-07-24 18:57:00,116.59,116.59,116.54,116.54,649499997.0
2007-07-24 18:58:00,116.55,116.55,116.52,116.54,439999995.0
2007-07-24 18:59:00,116.54,116.57,116.54,116.56,699499985.0
2007-07-24 19:00:00,116.56,116.59,116.56,116.59,139099996.0
2007-07-24 19:01:00,116.59,116.61,116.58,116.59,278900000.0
2007-07-24 19:02:00,116.605,116.64,116.59,116.64,313299998.0
2007-07-24 19:03:00,116.64,116.69,116.615,116.67,1780799989.0
2007-07-24 19:04:00,116.67,116.67,116.63,116.65,827300000.0
2007-07-24 19:05:00,116.65,116.66,116.615,116.62,887000000.0
2007-07-24 19:06:00,116.615,116.615,116.535,116.54,898699993.0
2007-07-24 19:07:00,116.54,116.58,116.53,116.56,1464899975.0
2007-07-24 19:08:00,116.56,116.57,116.55,116.55,298400000.0
2007-07-24 19:09:00,116.55,116.56,116.53,116.55,249600000.0
2007-07-24 19:10:00,116.55,116.57,116.53,116.56,404600000.0
2007-07-24 19:11:00,116.56,116.57,116.54,116.56,282800000.0
2007-07-24 19:12:00,116.56,116.56,116.55,116.56,55200000.0
2007-07-24 19:13:00,116.56,116.56,116.495,116.52,424400000.0
2007-07-24 19:14:00,116.51,116.54,116.485,116.51,615000000.0
2007-07-24 19:15:00,116.52,116.53,116.49,116.52,500700000.0
2007-07-24 19:16:00,116.52,116.54,116.5,116.54,159900000.0
2007-07-24 19:17:00,116.53,116.55,116.52,116.55,154100000.0
2007-07-24 19:18:00,116.55,116.56,116.51,116.56,406500000.0
2007-07-24 19:19:00,116.56,116.56,116.52,116.55,577199999.0
2007-07-24 19:20:00,116.55,116.56,116.55,116.55,176400000.0
2007-07-24 19:21:00,116.55,116.55,116.54,116.54,78100000.0
2007-07-24 19:22:00,116.54,116.57,116.52,116.56,260200000.0
2007-07-24 19:23:00,116.56,116.58,116.52,116.57,419700000.0
2007-07-24 19:24:00,116.57,116.57,116.54,116.545,439700000.0
2007-07-24 19:25:00,116.55,116.58,116.55,116.57,183600000.0
2007-07-24 19:26:00,116.57,116.58,116.55,116.58,284599999.0
2007-07-24 19:27:00,116.57,116.59,116.56,116.57,178799997.0
2007-07-24 19:28:00,116.565,116.57,116.55,116.55,338199999.0
2007-07-24 19:29:00,116.55,116.55,116.53,116.54,342999999.0
2007-07-24 19:30:00,116.54,116.57,116.53,116.57,326099998.0
2007-07-24 19:31:00,116.565,116.58,116.535,116.55,152300000.0
2007-07-24 19:32:00,116.55,116.58,116.525,116.57,293800000.0
2007-07-24 19:33:00,116.57,116.57,116.55,116.56,76300000.0
2007-07-24 19:34:00,116.56,116.56,116.56,116.56,138500000.0
2007-07-24 19:35:00,116.56,116.58,116.56,116.58,187899994.0
2007-07-24 19:36:00,116.57,116.58,116.55,116.58,70000000.0
2007-07-24 19:37:00,116.58,116.58,116.56,116.57,729499991.0
2007-07-24 19:38:00,116.57,116.57,116.555,116.56,337699995.0
2007-07-24 19:39:00,116.56,116.585,116.56,116.56,493399992.0
2007-07-24 19:40:00,116.59,116.59,116.56,116.56,24000000.0
2007-07-24 19:41:00,116.585,116.59,116.56,116.59,153200000.0
2007-07-24 19:42:00,116.59,116.59,116.56,116.585,90800000.0
2007-07-24 19:43:00,116.59,116.6,116.55,116.57,194800000.0
2007-07-24 19:44:00,116.57,116.57,116.56,116.56,81600000.0
2007-07-24 19:45:00,116.56,116.57,116.53,116.56,319300000.0
2007-07-24 19:46:00,116.54,116.57,116.53,116.54,624099990.0
2007-07-24 19:47:00,116.54,116.55,116.485,116.495,293800000.0
2007-07-24 19:48:00,116.54,116.57,116.51,116.57,312300000.0
2007-07-24 19:49:00,116.57,116.58,116.555,116.57,131300000.0
2007-07-24 19:50:00,116.57,116.57,116.51,116.51,520300000.0
2007-07-24 19:51:00,116.52,116.52,116.49,116.5,126900000.0
2007-07-24 19:52:00,116.485,116.51,116.48,116.5,225600000.0
2007-07-24 19:53:00,116.485,116.505,116.48,116.48,476399999.0
2007-07-24 19:54:00,116.48,116.56,116.48,116.52,565499994.0
2007-07-24 19:55:00,116.5,116.51,116.48,116.5,130800000.0
2007-07-24 19:56:00,116.5,116.51,116.5,116.51,55900000.0
2007-07-24 19:57:00,116.51,116.53,116.49,116.52,272699995.0
2007-07-24 19:58:00,116.53,116.53,116.475,116.515,437899988.0
2007-07-24 19:59:00,116.515,116.53,116.475,116.52,228799998.0
2007-07-24 20:00:00,116.51,116.56,116.48,116.55,634499993.0
2007-07-24 20:01:00,116.545,116.58,116.515,116.57,526399998.0
2007-07-24 20:02:00,116.575,116.6,116.55,116.57,1194899979.0
2007-07-24 20:03:00,116.555,116.58,116.55,116.58,490699992.0
2007-07-24 20:04:00,116.57,116.58,116.56,116.57,392199994.0
2007-07-24 20:05:00,116.565,116.59,116.53,116.53,987699994.0
2007-07-24 20:06:00,116.53,116.59,116.53,116.58,506100000.0
2007-07-24 20:07:00,116.59,116.59,116.55,116.58,343199999.0
2007-07-24 20:08:00,116.58,116.58,116.54,116.56,398799997.0
2007-07-24 20:09:00,116.56,116.57,116.51,116.55,757299999.0
2007-07-24 20:10:00,116.55,116.55,116.5,116.54,404600000.0
2007-07-24 20:11:00,116.54,116.56,116.53,116.56,531200000.0
2007-07-24 20:12:00,116.56,116.57,116.54,116.56,611499999.0
2007-07-24 20:13:00,116.56,116.61,116.54,116.61,1150800000.0
2007-07-24 20:14:00,116.62,116.63,116.555,116.6,1165599996.0
2007-07-24 20:15:00,116.59,116.6,116.57,116.57,103300000.0
2007-07-24 20:16:00,116.57,116.57,116.54,116.56,399900000.0
2007-07-24 20:17:00,116.54,116.57,116.53,116.54,283700000.0
2007-07-24 20:18:00,116.55,116.56,116.53,116.56,345299999.0
2007-07-24 20:19:00,116.55,116.57,116.495,116.57,714899995.0
2007-07-24 20:20:00,116.56,116.58,116.53,116.54,687899997.0
2007-07-24 20:21:00,116.54,116.54,116.53,116.535,304299991.0
2007-07-24 20:22:00,116.54,116.57,116.53,116.57,391299998.0
2007-07-24 20:23:00,116.56,116.56,116.525,116.56,430800000.0
2007-07-24 20:24:00,116.56,116.56,116.52,116.545,671299992.0
2007-07-24 20:25:00,116.545,116.55,116.52,116.55,620899994.0
2007-07-24 20:26:00,116.55,116.55,116.53,116.53,201099998.0
2007-07-24 20:27:00,116.55,116.55,116.53,116.54,466699992.0
2007-07-24 20:28:00,116.545,116.55,116.52,116.53,420599988.0
2007-07-24 20:29:00,116.55,116.58,116.52,116.555,258899999.0
2007-07-24 20:30:00,116.57,116.59,116.53,116.57,701699994.0
2007-07-24 20:31:00,116.57,116.57,116.53,116.56,655599995.0
2007-07-24 20:32:00,116.57,116.57,116.51,116.53,254299999.0
2007-07-24 20:33:00,116.53,116.54,116.49,116.51,570299999.0
2007-07-24 20:34:00,116.51,116.525,116.46,116.47,519700000.0
2007-07-24 20:35:00,116.465,116.53,116.46,116.51,562699999.0
2007-07-24 20:36:00,116.51,116.51,116.47,116.47,315300000.0
2007-07-24 20:37:00,116.5,116.51,116.46,116.48,504499997.0
2007-07-24 20:38:00,116.48,116.5,116.41,116.45,523299996.0
2007-07-24 20:39:00,116.46,116.47,116.43,116.44,411200000.0
2007-07-24 20:40:00,116.44,116.45,116.37,116.4,1031300000.0
2007-07-24 20:41:00,116.41,116.42,116.29,116.41,1633799995.0
2007-07-24 20:42:00,116.41,116.44,116.405,116.44,482199999.0
2007-07-24 20:43:00,116.44,116.47,116.41,116.44,1088399989.0
2007-07-24 20:44:00,116.44,116.48,116.4,116.45,722999995.0
2007-07-24 20:45:00,116.45,116.46,116.42,116.44,355399998.0
2007-07-24 20:46:00,116.44,116.45,116.41,116.44,473800000.0
2007-07-24 20:47:00,116.45,116.47,116.43,116.44,580899999.0
2007-07-24 20:48:00,116.44,116.44,116.42,116.44,572499995.0
2007-07-24 20:49:00,116.44,116.44,116.44,116.44,86400000.0
2007-07-24 20:50:00,116.44,116.44,116.41,116.41,392500000.0
2007-07-24 20:51:00,116.41,116.44,116.41,116.44,83800000.0
2007-07-24 20:52:00,116.44,116.46,116.43,116.45,447200000.0
2007-07-24 20:53:00,116.45,116.46,116.43,116.44,267100000.0
2007-07-24 20:54:00,116.44,116.44,116.385,116.42,541300001.0
2007-07-24 20:55:00,116.42,116.42,116.39,116.4,771299991.0
2007-07-24 20:56:00,116.4,116.41,116.37,116.4,718799998.0
2007-07-24 20:57:00,116.4,116.41,116.36,116.38,267300000.0
2007-07-24 20:58:00,116.36,116.39,116.345,116.345,360500000.0
2007-07-24 20:59:00,116.33,116.35,116.25,116.27,734899998.0
2007-07-24 21:00:00,116.26,116.275,116.21,116.23,856300000.0
2007-07-24 21:01:00,116.24,116.24,116.165,116.24,615800000.0
2007-07-24 21:02:00,116.235,116.235,116.155,116.19,1012899998.0
2007-07-24 21:03:00,116.19,116.2,116.14,116.15,454200000.0
2007-07-24 21:04:00,116.13,116.16,116.12,116.15,281100000.0
2007-07-24 21:05:00,116.14,116.14,116.09,116.11,812700001.0
2007-07-24 21:06:00,116.12,116.15,116.115,116.14,299200000.0
2007-07-24 21:07:00,116.14,116.15,116.09,116.11,425800000.0
2007-07-24 21:08:00,116.09,116.11,116.05,116.07,507800000.0
2007-07-24 21:09:00,116.07,116.09,116.055,116.06,304199999.0
2007-07-24 21:10:00,116.06,116.09,116.04,116.045,510200000.0
2007-07-24 21:11:00,116.05,116.09,116.01,116.06,592699999.0
2007-07-24 21:12:00,116.045,116.13,116.045,116.13,369700000.0
2007-07-24 21:13:00,116.13,116.14,116.06,116.06,926200000.0
2007-07-24 21:14:00,116.08,116.08,116.02,116.03,789799998.0
2007-07-24 21:15:00,116.03,116.06,115.975,116.06,1106399999.0
2007-07-24 21:16:00,116.06,116.13,116.05,116.12,697499997.0
2007-07-24 21:17:00,116.12,116.12,116.035,116.1,1153999994.0
2007-07-24 21:18:00,116.105,116.13,116.03,116.05,649199993.0
2007-07-24 21:19:00,116.05,116.1,116.03,116.09,386399999.0
2007-07-24 21:20:00,116.09,116.1,116.07,116.09,91300000.0
2007-07-24 21:21:00,116.075,116.09,116.055,116.07,56400000.0
2007-07-24 21:22:00,116.07,116.09,116.06,116.08,229599999.0
2007-07-24 21:23:00,116.08,116.09,116.05,116.06,810600000.0
2007-07-24 21:24:00,116.075,116.08,116.01,116.02,1012299984.0
2007-07-24 21:25:00,116.05,116.06,116.01,116.03,1112599979.0
2007-07-24 21:26:00,116.03,116.05,116.01,116.05,1144600000.0
2007-07-24 21:27:00,116.05,116.06,116.02,116.05,228700000.0
2007-07-24 21:28:00,116.05,116.05,116.01,116.01,456400000.0
2007-07-24 21:29:00,116.02,116.03,115.99,116.01,954799999.0
2007-07-24 21:30:00,116.0,116.01,115.97,116.0,465700000.0
2007-07-24 21:31:00,116.0,116.0,115.98,115.99,389700001.0
2007-07-24 21:32:00,116.0,116.0,115.91,115.93,891100000.0
2007-07-24 21:33:00,115.93,115.96,115.91,115.96,619700000.0
2007-07-24 21:34:00,115.96,115.98,115.87,115.91,1116699999.0
2007-07-24 21:35:00,115.91,115.93,115.89,115.905,729600000.0
2007-07-24 21:36:00,115.92,115.94,115.88,115.89,908099996.0
2007-07-24 21:37:00,115.89,115.91,115.86,115.9,1103800000.0
2007-07-24 21:38:00,115.9,115.9,115.86,115.88,920600000.0
2007-07-24 21:39:00,115.885,115.9,115.875,115.89,265800000.0
2007-07-24 21:40:00,115.88,115.91,115.84,115.84,411899999.0
2007-07-24 21:41:00,115.84,115.86,115.8,115.84,749899999.0
2007-07-24 21:42:00,115.84,115.84,115.735,115.785,586399994.0
2007-07-24 21:43:00,115.79,115.79,115.745,115.78,297799998.0
2007-07-24 21:44:00,115.78,115.79,115.75,115.77,331500000.0
2007-07-24 21:45:00,115.77,115.79,115.705,115.745,568299998.0
2007-07-24 21:46:00,115.76,115.77,115.68,115.72,961399995.0
2007-07-24 21:47:00,115.72,115.76,115.7,115.74,689699998.0
2007-07-24 21:48:00,115.73,115.76,115.705,115.735,503999999.0
2007-07-24 21:49:00,115.745,115.82,115.745,115.82,1046699999.0
2007-07-24 21:50:00,115.81,115.83,115.8,115.82,262399999.0
2007-07-24 21:51:00,115.82,115.82,115.78,115.78,375100000.0
2007-07-24 21:52:00,115.8,115.8,115.69,115.73,472399998.0
2007-07-24 21:53:00,115.73,115.76,115.72,115.75,424800000.0
2007-07-24 21:54:00,115.74,115.74,115.66,115.68,1122299994.0
2007-07-24 21:55:00,115.71,115.725,115.665,115.705,1032899999.0
2007-07-24 21:56:00,115.705,115.71,115.645,115.67,950299999.0
2007-07-24 21:57:00,115.69,115.69,115.61,115.655,1360799998.0
2007-07-24 21:58:00,115.655,115.71,115.605,115.7,926000000.0
2007-07-24 21:59:00,115.7,115.7,115.665,115.7,343900000.0
2007-07-24 22:00:00,115.7,115.75,115.65,115.74,435500000.0
2007-07-24 22:01:00,115.74,115.75,115.69,115.73,517700000.0
2007-07-24 22:02:00,115.71,115.79,115.71,115.77,393300000.0
2007-07-24 22:03:00,115.78,115.82,115.745,115.8,404000000.0
2007-07-24 22:04:00,115.79,115.85,115.775,115.85,255100000.0
2007-07-24 22:05:00,115.82,115.85,115.82,115.82,71400000.0
2007-07-24 22:06:00,115.82,115.87,115.82,115.87,144500000.0
2007-07-24 22:07:00,115.87,115.92,115.845,115.91,288600000.0
2007-07-24 22:08:00,115.885,115.92,115.87,115.92,573400000.0
2007-07-24 22:09:00,115.92,115.92,115.875,115.9,573300005.0
2007-07-24 22:10:00,115.9,115.92,115.88,115.905,292000000.0
2007-07-24 22:11:00,115.93,115.94,115.89,115.92,388700001.0
2007-07-24 22:12:00,115.92,115.94,115.92,115.94,354000004.0
2007-07-24 22:13:00,115.94,115.96,115.89,115.96,233700000.0
2007-07-24 22:14:00,115.96,115.96,115.89,115.89,257300000.0
2007-07-24 22:15:00,115.89,115.94,115.89,115.94,187300000.0
2007-07-24 22:16:00,115.92,115.94,115.92,115.94,31300000.0
2007-07-24 22:17:00,115.94,116.01,115.91,116.01,485900000.0
2007-07-24 22:18:00,116.01,116.03,115.98,116.02,450500004.0
2007-07-24 22:19:00,116.02,116.04,115.99,116.04,291500001.0
2007-07-24 22:20:00,116.04,116.05,116.01,116.05,339800000.0
2007-07-24 22:21:00,116.04,116.06,116.01,116.06,705500008.0
2007-07-24 22:22:00,116.04,116.08,116.0,116.02,803900004.0
2007-07-24 22:23:00,116.04,116.04,115.975,115.985,481000000.0
2007-07-24 22:24:00,115.985,116.01,115.95,116.0,405100000.0
2007-07-24 22:25:00,116.0,116.01,115.98,116.0,278900000.0
2007-07-24 22:26:00,116.01,116.03,115.97,116.01,481300000.0
2007-07-24 22:27:00,116.01,116.03,116.0,116.02,122000000.0
2007-07-24 22:28:00,116.02,116.02,116.0,116.0,260800000.0
2007-07-24 22:29:00,116.01,116.01,115.94,116.0,513800000.0
2007-07-24 22:30:00,115.995,116.02,115.96,115.99,617700000.0
2007-07-24 22:31:00,115.99,116.0,115.96,115.96,218200000.0
2007-07-24 22:32:00,115.96,116.035,115.945,116.01,726100000.0
2007-07-24 22:33:00,116.0,116.01,115.995,116.01,290000000.0
2007-07-24 22:34:00,116.01,116.02,115.98,116.02,130700000.0
2007-07-24 22:35:00,116.02,116.04,116.02,116.04,295800000.0
2007-07-24 22:36:00,116.04,116.07,116.005,116.05,497100000.0
2007-07-24 22:37:00,116.035,116.065,116.03,116.045,357400000.0
2007-07-24 22:38:00,116.06,116.06,116.02,116.03,231400000.0
2007-07-24 22:39:00,116.03,116.065,116.02,116.065,553500000.0
2007-07-24 22:40:00,116.06,116.07,116.03,116.035,293600000.0
2007-07-24 22:41:00,116.06,116.06,116.035,116.06,431000001.0
2007-07-24 22:42:00,116.03,116.07,116.03,116.06,141800001.0
2007-07-24 22:43:00,116.05,116.06,116.025,116.06,183400002.0
2007-07-24 22:44:00,116.07,116.08,116.05,116.08,23300000.0
2007-07-24 22:45:00,116.08,116.08,116.05,116.07,91800000.0
2007-07-24 22:46:00,116.07,116.08,116.065,116.07,51900000.0
2007-07-24 22:47:00,116.07,116.08,116.07,116.08,67000000.0
2007-07-24 22:48:00,116.08,116.08,116.06,116.07,138200000.0
2007-07-24 22:49:00,116.05,116.08,116.05,116.06,251500000.0
2007-07-24 22:50:00,116.07,116.07,116.05,116.07,51200000.0
2007-07-24 22:51:00,116.07,116.09,116.07,116.07,69700000.0
2007-07-24 22:52:00,116.07,116.08,116.07,116.08,95200000.0
2007-07-24 22:53:00,116.07,116.11,116.06,116.1,149700000.0
2007-07-24 22:54:00,116.1,116.1,116.05,116.05,231700000.0
2007-07-24 22:55:00,116.07,116.1,116.06,116.08,259400000.0
2007-07-24 22:56:00,116.1,116.11,116.05,116.07,217100000.0
2007-07-24 22:57:00,116.07,116.09,116.07,116.09,175100000.0
2007-07-24 22:58:00,116.1,116.1,116.075,116.08,235300000.0
2007-07-24 22:59:00,116.08,116.1,116.05,116.07,225200000.0
2007-07-24 23:00:00,116.06,116.09,116.06,116.08,119100000.0
2007-07-24 23:01:00,116.09,116.1,116.07,116.07,81000000.0
2007-07-24 23:02:00,116.06,116.07,116.03,116.05,91500000.0
2007-07-24 23:03:00,116.05,116.07,116.04,116.06,105000000.0
2007-07-24 23:04:00,116.06,116.06,116.04,116.06,36400000.0
2007-07-24 23:05:00,116.05,116.05,115.995,116.02,173400000.0
2007-07-24 23:06:00,116.005,116.04,115.995,116.01,222500000.0
2007-07-24 23:07:00,116.01,116.02,115.995,116.01,64400000.0
2007-07-24 23:08:00,116.01,116.01,115.98,115.98,107900000.0
2007-07-24 23:09:00,115.99,115.99,115.955,115.98,151900001.0
2007-07-24 23:10:00,115.97,115.99,115.965,115.97,129900001.0
2007-07-24 23:11:00,115.98,115.99,115.95,115.975,170400000.0
2007-07-24 23:12:00,115.97,115.97,115.895,115.93,321800000.0
2007-07-24 23:13:00,115.93,115.95,115.91,115.935,304500000.0
2007-07-24 23:14:00,115.935,115.935,115.9,115.91,448700000.0
2007-07-24 23:15:00,115.92,115.925,115.88,115.915,321300000.0
2007-07-24 23:16:00,115.92,115.92,115.88,115.9,306600000.0
2007-07-24 23:17:00,115.9,115.935,115.9,115.91,232000000.0
2007-07-24 23:18:00,115.91,115.935,115.855,115.91,397900000.0
2007-07-24 23:19:00,115.9,115.91,115.86,115.875,359100000.0
2007-07-24 23:20:00,115.88,115.895,115.86,115.875,258300000.0
2007-07-24 23:21:00,115.845,115.9,115.845,115.89,136000000.0
2007-07-24 23:22:00,115.9,115.915,115.88,115.88,293700000.0
2007-07-24 23:23:00,115.905,115.905,115.88,115.885,136000000.0
2007-07-24 23:24:00,115.885,115.885,115.815,115.835,947400000.0
2007-07-24 23:25:00,115.83,115.875,115.81,115.85,364700000.0
2007-07-24 23:26:00,115.85,115.865,115.82,115.84,616100000.0
2007-07-24 23:27:00,115.83,115.85,115.795,115.84,492600000.0
2007-07-24 23:28:00,115.84,115.84,115.79,115.81,423500000.0
2007-07-24 23:29:00,115.815,115.835,115.8,115.835,279200000.0
2007-07-24 23:30:00,115.83,115.85,115.815,115.85,290300000.0
2007-07-24 23:31:00,115.85,115.86,115.805,115.855,248100000.0
2007-07-24 23:32:00,115.84,115.86,115.83,115.85,151600000.0
2007-07-24 23:33:00,115.845,115.87,115.845,115.87,198300000.0
2007-07-24 23:34:00,115.88,115.895,115.87,115.89,131900000.0
2007-07-24 23:35:00,115.9,115.91,115.86,115.89,442600000.0
2007-07-24 23:36:00,115.885,115.92,115.87,115.92,275900000.0
2007-07-24 23:37:00,115.92,115.93,115.91,115.93,168200000.0
2007-07-24 23:38:00,115.93,115.94,115.91,115.93,96000000.0
2007-07-24 23:39:00,115.93,115.93,115.89,115.89,117500000.0
2007-07-24 23:40:00,115.89,115.89,115.84,115.855,99900000.0
2007-07-24 23:41:00,115.86,115.87,115.835,115.835,183500000.0
2007-07-24 23:42:00,115.83,115.83,115.81,115.82,382600000.0
2007-07-24 23:43:00,115.795,115.85,115.795,115.85,204700000.0
2007-07-24 23:44:00,115.85,115.85,115.82,115.85,231400000.0
2007-07-24 23:45:00,115.83,115.86,115.83,115.85,120600000.0
2007-07-24 23:46:00,115.84,115.85,115.83,115.84,106000000.0
2007-07-24 23:47:00,115.84,115.84,115.81,115.82,362900000.0
2007-07-24 23:48:00,115.805,115.81,115.79,115.79,180000000.0
2007-07-24 23:49:00,115.8,115.82,115.77,115.8,139800000.0
2007-07-24 23:50:00,115.805,115.81,115.765,115.765,222900000.0
2007-07-24 23:51:00,115.76,115.79,115.75,115.79,227400000.0
2007-07-24 23:52:00,115.79,115.8,115.77,115.8,238900000.0
2007-07-24 23:53:00,115.81,115.81,115.785,115.785,85400000.0
2007-07-24 23:55:00,115.8,115.8,115.8,115.8,21900000.0
2007-07-24 23:56:00,115.8,115.83,115.8,115.83,96500000.0
2007-07-24 23:57:00,115.83,115.84,115.82,115.82,135600000.0
2007-07-24 23:58:00,115.84,115.86,115.83,115.86,193800000.0
2007-07-24 23:59:00,115.87,115.89,115.82,115.88,418400000.0
2007-07-25 00:00:00,115.88,115.88,115.825,115.86,264000000.0
2007-07-25 00:01:00,115.86,115.87,115.825,115.84,383000000.0
2007-07-25 00:02:00,115.845,115.88,115.83,115.85,303500000.0
2007-07-25 00:03:00,115.87,115.87,115.84,115.84,100000000.0
2007-07-25 00:04:00,115.84,115.87,115.82,115.825,339300000.0
2007-07-25 00:05:00,115.865,115.87,115.825,115.87,453600000.0
2007-07-25 00:06:00,115.87,115.88,115.845,115.855,464100000.0
2007-07-25 00:07:00,115.85,115.9,115.835,115.89,275700000.0
2007-07-25 00:08:00,115.89,115.89,115.875,115.89,19100000.0
2007-07-25 00:09:00,115.88,115.88,115.85,115.88,118100000.0
2007-07-25 00:10:00,115.865,115.89,115.86,115.86,113700000.0
2007-07-25 00:11:00,115.86,115.89,115.86,115.86,80300000.0
2007-07-25 00:12:00,115.865,115.865,115.85,115.85,43900000.0
2007-07-25 00:13:00,115.865,115.865,115.865,115.865,11700000.0
2007-07-25 00:14:00,115.87,115.88,115.835,115.87,135200000.0
2007-07-25 00:15:00,115.87,115.87,115.86,115.86,36100000.0
2007-07-25 00:16:00,115.87,115.87,115.83,115.85,109200000.0
2007-07-25 00:17:00,115.85,115.85,115.83,115.83,150200000.0
2007-07-25 00:18:00,115.83,115.84,115.815,115.82,142900000.0
2007-07-25 00:19:00,115.825,115.84,115.815,115.825,103800000.0
2007-07-25 00:20:00,115.83,115.84,115.81,115.83,148800000.0
2007-07-25 00:21:00,115.83,115.84,115.82,115.82,152300000.0
2007-07-25 00:22:00,115.82,115.85,115.8,115.82,311700000.0
2007-07-25 00:23:00,115.82,115.84,115.795,115.82,158700000.0
2007-07-25 00:24:00,115.82,115.85,115.82,115.84,159800000.0
2007-07-25 00:25:00,115.84,115.84,115.81,115.83,24900000.0
2007-07-25 00:26:00,115.83,115.86,115.82,115.83,199700000.0
2007-07-25 00:27:00,115.84,115.84,115.81,115.835,458400000.0
2007-07-25 00:28:00,115.84,115.84,115.82,115.84,61800000.0
2007-07-25 00:29:00,115.84,115.86,115.84,115.85,44800000.0
2007-07-25 00:30:00,115.85,115.86,115.83,115.85,131500000.0
2007-07-25 00:31:00,115.85,115.85,115.84,115.84,49100000.0
2007-07-25 00:32:00,115.835,115.85,115.835,115.84,65900000.0
2007-07-25 00:33:00,115.84,115.85,115.84,115.85,12800000.0
2007-07-25 00:34:00,115.835,115.85,115.815,115.83,127000000.0
2007-07-25 00:35:00,115.84,115.84,115.83,115.84,52900000.0
2007-07-25 00:36:00,115.84,115.84,115.83,115.83,44700000.0
2007-07-25 00:37:00,115.83,115.83,115.78,115.8,275600000.0
2007-07-25 00:38:00,115.8,115.81,115.77,115.8,212900000.0
2007-07-25 00:39:00,115.8,115.83,115.78,115.82,378800000.0
2007-07-25 00:40:00,115.825,115.83,115.8,115.82,213300000.0
2007-07-25 00:41:00,115.82,115.82,115.79,115.82,143300000.0
2007-07-25 00:42:00,115.82,115.89,115.785,115.88,275500000.0
2007-07-25 00:43:00,115.88,115.92,115.86,115.89,402800000.0
2007-07-25 00:44:00,115.89,115.905,115.875,115.89,262400000.0
2007-07-25 00:45:00,115.87,115.905,115.87,115.9,159400000.0
2007-07-25 00:46:00,115.895,115.91,115.88,115.905,279000000.0
2007-07-25 00:47:00,115.91,115.91,115.895,115.91,190000000.0
2007-07-25 00:48:00,115.905,115.93,115.9,115.92,187400000.0
2007-07-25 00:49:00,115.915,115.915,115.88,115.905,166600000.0
2007-07-25 00:50:00,115.875,115.915,115.86,115.91,287000000.0
2007-07-25 00:51:00,115.91,115.91,115.89,115.91,169900000.0
2007-07-25 00:52:00,115.9,115.93,115.9,115.925,222300000.0
2007-07-25 00:53:00,115.925,115.96,115.925,115.96,236100000.0
2007-07-25 00:54:00,115.95,115.96,115.92,115.945,121800000.0
2007-07-25 00:55:00,115.94,115.95,115.92,115.935,247700000.0
2007-07-25 00:56:00,115.94,115.95,115.93,115.95,39800000.0
2007-07-25 00:57:00,115.945,115.97,115.93,115.96,305700000.0
2007-07-25 00:58:00,115.97,115.97,115.95,115.965,77800000.0
2007-07-25 00:59:00,115.98,115.98,115.96,115.97,56600000.0
2007-07-25 01:00:00,115.97,115.97,115.92,115.94,198900000.0
2007-07-25 01:01:00,115.935,115.98,115.935,115.965,257500000.0
2007-07-25 01:02:00,115.98,116.0,115.96,115.97,319900000.0
2007-07-25 01:03:00,115.98,115.99,115.965,115.99,41200000.0
2007-07-25 01:04:00,115.98,116.01,115.97,116.0,236800000.0
2007-07-25 01:05:00,116.0,116.01,115.98,115.985,207700000.0
2007-07-25 01:06:00,116.0,116.01,115.98,115.99,222900000.0
2007-07-25 01:07:00,115.995,116.0,115.98,116.0,99900000.0
2007-07-25 01:08:00,116.0,116.02,115.975,116.02,358700000.0
2007-07-25 01:09:00,116.01,116.03,115.98,116.02,239900000.0
2007-07-25 01:10:00,116.02,116.04,116.02,116.025,115500000.0
2007-07-25 01:11:00,116.04,116.04,116.01,116.03,98300000.0
2007-07-25 01:12:00,116.03,116.03,115.99,116.01,127200000.0
2007-07-25 01:13:00,116.01,116.03,116.005,116.005,105000000.0
2007-07-25 01:14:00,116.005,116.03,116.005,116.02,60200000.0
2007-07-25 01:15:00,116.02,116.03,116.01,116.03,46000000.0
2007-07-25 01:16:00,116.015,116.03,116.01,116.01,83800000.0
2007-07-25 01:17:00,116.0,116.02,116.0,116.01,212100000.0
2007-07-25 01:18:00,116.03,116.03,116.0,116.01,58700000.0
2007-07-25 01:19:00,116.015,116.02,116.0,116.01,77400000.0
2007-07-25 01:20:00,116.01,116.02,116.01,116.01,61200000.0
2007-07-25 01:21:00,116.01,116.02,115.995,116.01,127800000.0
2007-07-25 01:22:00,116.01,116.01,115.995,116.0,229900000.0
2007-07-25 01:23:00,116.0,116.01,116.0,116.0,35900000.0
2007-07-25 01:24:00,116.0,116.0,115.98,115.99,286300000.0
2007-07-25 01:25:00,115.99,116.0,115.98,115.99,115900000.0
2007-07-25 01:26:00,115.98,115.99,115.89,115.94,516000000.0
2007-07-25 01:27:00,115.93,115.96,115.93,115.93,90900000.0
2007-07-25 01:28:00,115.91,115.94,115.855,115.89,482600000.0
2007-07-25 01:29:00,115.9,115.91,115.895,115.9,67800000.0
2007-07-25 01:30:00,115.89,115.89,115.855,115.87,341000000.0
2007-07-25 01:31:00,115.865,115.88,115.85,115.88,236100000.0
2007-07-25 01:32:00,115.88,115.91,115.87,115.9,266100000.0
2007-07-25 01:33:00,115.89,115.9,115.89,115.9,76700000.0
2007-07-25 01:34:00,115.9,115.9,115.86,115.87,63300000.0
2007-07-25 01:35:00,115.87,115.87,115.795,115.795,245600000.0
2007-07-25 01:36:00,115.84,115.84,115.795,115.83,212000000.0
2007-07-25 01:37:00,115.81,115.83,115.78,115.82,196500000.0
2007-07-25 01:38:00,115.82,115.83,115.81,115.83,24600000.0
2007-07-25 01:39:00,115.82,115.83,115.79,115.83,127000000.0
2007-07-25 01:40:00,115.83,115.85,115.83,115.85,54200000.0
2007-07-25 01:41:00,115.86,115.86,115.85,115.85,19200000.0
2007-07-25 01:42:00,115.85,115.85,115.84,115.84,69500000.0
2007-07-25 01:43:00,115.845,115.85,115.845,115.85,14100000.0
2007-07-25 01:44:00,115.85,115.86,115.83,115.84,120300000.0
2007-07-25 01:45:00,115.84,115.84,115.83,115.83,27000000.0
2007-07-25 01:46:00,115.84,115.86,115.84,115.85,55100000.0
2007-07-25 01:47:00,115.84,115.89,115.84,115.88,171400000.0
2007-07-25 01:48:00,115.875,115.88,115.86,115.87,158800000.0
2007-07-25 01:49:00,115.87,115.91,115.86,115.91,385100000.0
2007-07-25 01:50:00,115.91,115.91,115.86,115.89,166300000.0
2007-07-25 01:51:00,115.89,115.89,115.85,115.865,59500000.0
2007-07-25 01:52:00,115.87,115.87,115.865,115.87,15900000.0
2007-07-25 01:53:00,115.87,115.88,115.855,115.88,127100000.0
2007-07-25 01:54:00,115.89,115.89,115.86,115.88,145400000.0
2007-07-25 01:55:00,115.88,115.88,115.855,115.87,187100000.0
2007-07-25 01:56:00,115.855,115.88,115.85,115.86,334900000.0
2007-07-25 01:57:00,115.865,115.9,115.865,115.88,108100000.0
2007-07-25 01:58:00,115.885,115.94,115.885,115.94,101200000.0
2007-07-25 01:59:00,115.93,115.95,115.915,115.95,306400000.0
2007-07-25 02:00:00,115.95,115.96,115.925,115.955,230200000.0
2007-07-25 02:01:00,115.95,115.96,115.94,115.945,197900000.0
2007-07-25 02:02:00,115.945,115.96,115.915,115.93,156600000.0
2007-07-25 02:03:00,115.935,115.95,115.93,115.95,104500000.0
2007-07-25 02:04:00,115.95,115.96,115.915,115.95,324100000.0
2007-07-25 02:05:00,115.95,115.95,115.915,115.94,131200000.0
2007-07-25 02:06:00,115.94,115.94,115.905,115.91,263700000.0
2007-07-25 02:07:00,115.91,115.92,115.865,115.88,437799998.0
2007-07-25 02:08:00,115.875,115.9,115.86,115.875,521999999.0
2007-07-25 02:09:00,115.87,115.89,115.855,115.89,214599999.0
2007-07-25 02:10:00,115.89,115.89,115.84,115.88,304200000.0
2007-07-25 02:11:00,115.88,115.93,115.86,115.93,580199992.0
2007-07-25 02:12:00,115.93,115.93,115.91,115.93,434199996.0
2007-07-25 02:13:00,115.93,115.94,115.91,115.92,267099996.0
2007-07-25 02:14:00,115.92,115.94,115.88,115.94,423699993.0
2007-07-25 02:15:00,115.95,115.98,115.93,115.955,296999999.0
2007-07-25 02:16:00,115.97,115.99,115.95,115.98,249999999.0
2007-07-25 02:17:00,115.98,116.0,115.95,115.97,462799995.0
2007-07-25 02:18:00,115.97,115.97,115.92,115.96,248099999.0
2007-07-25 02:19:00,115.96,115.96,115.93,115.93,95500000.0
2007-07-25 02:20:00,115.95,115.95,115.91,115.92,285100000.0
2007-07-25 02:21:00,115.92,115.92,115.885,115.92,247400000.0
2007-07-25 02:22:00,115.91,115.93,115.91,115.92,434499989.0
2007-07-25 02:23:00,115.92,115.93,115.885,115.91,351599997.0
2007-07-25 02:24:00,115.9,115.92,115.9,115.92,195399999.0
2007-07-25 02:25:00,115.92,115.95,115.905,115.95,171699997.0
2007-07-25 02:26:00,115.94,115.95,115.94,115.94,265500000.0
2007-07-25 02:27:00,115.93,115.93,115.91,115.92,264400000.0
2007-07-25 02:28:00,115.92,115.93,115.91,115.91,199400000.0
2007-07-25 02:29:00,115.91,115.91,115.89,115.89,159199998.0
2007-07-25 02:30:00,115.9,115.91,115.9,115.91,196400000.0
2007-07-25 02:31:00,115.9,115.91,115.855,115.86,303700000.0
2007-07-25 02:32:00,115.86,115.88,115.835,115.85,235800000.0
2007-07-25 02:33:00,115.84,115.84,115.81,115.82,245300001.0
2007-07-25 02:34:00,115.82,115.83,115.81,115.82,59700000.0
2007-07-25 02:35:00,115.82,115.84,115.81,115.84,107700000.0
2007-07-25 02:36:00,115.84,115.85,115.82,115.84,374599992.0
2007-07-25 02:37:00,115.84,115.86,115.78,115.805,579899997.0
2007-07-25 02:38:00,115.81,115.815,115.79,115.79,375800000.0
2007-07-25 02:39:00,115.81,115.81,115.79,115.79,242800000.0
2007-07-25 02:40:00,115.81,115.81,115.785,115.79,645200000.0
2007-07-25 02:41:00,115.79,115.795,115.77,115.77,458900000.0
2007-07-25 02:42:00,115.79,115.79,115.76,115.76,767300000.0
2007-07-25 02:43:00,115.75,115.76,115.66,115.68,1088899997.0
2007-07-25 02:44:00,115.66,115.685,115.625,115.67,1517199996.0
2007-07-25 02:45:00,115.67,115.725,115.66,115.71,1022499996.0
2007-07-25 02:46:00,115.71,115.74,115.69,115.7,919200000.0
2007-07-25 02:47:00,115.7,115.71,115.67,115.68,288400000.0
2007-07-25 02:48:00,115.68,115.72,115.625,115.63,409500000.0
2007-07-25 02:49:00,115.62,115.67,115.59,115.63,849900000.0
2007-07-25 02:50:00,115.63,115.66,115.55,115.575,1389650000.0
2007-07-25 02:51:00,115.57,115.59,115.52,115.56,1247299998.0
2007-07-25 02:52:00,115.56,115.58,115.45,115.58,1093600000.0
2007-07-25 02:53:00,115.57,115.58,115.53,115.55,991150000.0
2007-07-25 02:54:00,115.55,115.58,115.45,115.56,1205750000.0
2007-07-25 02:55:00,115.56,115.58,115.53,115.56,1349699997.0
2007-07-25 02:56:00,115.56,115.59,115.53,115.56,902000000.0
2007-07-25 02:57:00,115.55,115.56,115.52,115.52,862500000.0
2007-07-25 02:58:00,115.525,115.525,115.465,115.49,627200000.0
2007-07-25 02:59:00,115.49,115.51,115.43,115.49,446700000.0
2007-07-25 03:00:00,115.49,115.49,115.43,115.48,428300001.0
2007-07-25 03:01:00,115.48,115.5,115.39,115.39,1002799998.0
2007-07-25 03:02:00,115.37,115.375,115.295,115.37,1249399989.0
2007-07-25 03:03:00,115.365,115.43,115.33,115.4,938899990.0
2007-07-25 03:04:00,115.4,115.465,115.36,115.455,664199997.0
2007-07-25 03:05:00,115.455,115.48,115.4,115.45,815699996.0
2007-07-25 03:06:00,115.43,115.48,115.4,115.46,778499998.0
2007-07-25 03:07:00,115.46,115.46,115.4,115.43,664300000.0
2007-07-25 03:08:00,115.41,115.44,115.4,115.44,570599994.0
2007-07-25 03:09:00,115.4,115.495,115.4,115.495,500299999.0
2007-07-25 03:10:00,115.495,115.53,115.46,115.53,613500000.0
2007-07-25 03:11:00,115.51,115.585,115.48,115.56,827999999.0
2007-07-25 03:12:00,115.57,115.59,115.54,115.575,728000000.0
2007-07-25 03:13:00,115.58,115.585,115.49,115.53,1065799998.0
2007-07-25 03:14:00,115.53,115.53,115.455,115.495,566199999.0
2007-07-25 03:15:00,115.49,115.52,115.465,115.515,541600000.0
2007-07-25 03:16:00,115.52,115.52,115.46,115.46,559900000.0
2007-07-25 03:17:00,115.49,115.5,115.46,115.49,432700000.0
2007-07-25 03:18:00,115.49,115.49,115.45,115.48,362300000.0
2007-07-25 03:19:00,115.475,115.5,115.47,115.5,305499999.0
2007-07-25 03:20:00,115.495,115.52,115.48,115.495,324799999.0
2007-07-25 03:21:00,115.47,115.48,115.43,115.46,312999999.0
2007-07-25 03:22:00,115.485,115.52,115.475,115.49,251500000.0
2007-07-25 03:23:00,115.52,115.53,115.49,115.53,422999999.0
2007-07-25 03:24:00,115.52,115.53,115.455,115.46,494500000.0
2007-07-25 03:25:00,115.46,115.46,115.365,115.46,1431199999.0
2007-07-25 03:26:00,115.46,115.49,115.41,115.485,600099999.0
2007-07-25 03:27:00,115.475,115.51,115.455,115.46,747899985.0
2007-07-25 03:28:00,115.46,115.51,115.46,115.51,640499994.0
2007-07-25 03:29:00,115.515,115.57,115.51,115.57,160800000.0
2007-07-25 03:30:00,115.58,115.62,115.54,115.62,348400000.0
2007-07-25 03:31:00,115.59,115.65,115.59,115.63,281000000.0
2007-07-25 03:32:00,115.62,115.64,115.59,115.62,330900000.0
2007-07-25 03:33:00,115.62,115.675,115.59,115.645,739699999.0
2007-07-25 03:34:00,115.65,115.66,115.63,115.64,477299996.0
2007-07-25 03:35:00,115.62,115.64,115.595,115.625,392899996.0
2007-07-25 03:36:00,115.63,115.65,115.625,115.65,71600000.0
2007-07-25 03:37:00,115.64,115.66,115.63,115.66,252000000.0
2007-07-25 03:38:00,115.66,115.68,115.66,115.68,174800000.0
2007-07-25 03:39:00,115.68,115.74,115.68,115.705,392000000.0
2007-07-25 03:40:00,115.68,115.71,115.68,115.71,884700000.0
2007-07-25 03:41:00,115.72,115.72,115.67,115.68,352500000.0
2007-07-25 03:42:00,115.68,115.69,115.65,115.65,374200000.0
2007-07-25 03:43:00,115.645,115.68,115.645,115.68,186900000.0
2007-07-25 03:44:00,115.67,115.69,115.64,115.65,337100002.0
2007-07-25 03:45:00,115.65,115.66,115.63,115.64,205300000.0
2007-07-25 03:46:00,115.64,115.65,115.61,115.61,274500000.0
2007-07-25 03:47:00,115.62,115.63,115.56,115.56,521200000.0
2007-07-25 03:48:00,115.56,115.61,115.52,115.59,647399998.0
2007-07-25 03:49:00,115.61,115.61,115.55,115.57,499800000.0
2007-07-25 03:50:00,115.56,115.57,115.55,115.57,163200000.0
2007-07-25 03:51:00,115.56,115.57,115.54,115.56,259500000.0
2007-07-25 03:52:00,115.55,115.58,115.53,115.53,321500000.0
2007-07-25 03:53:00,115.53,115.57,115.53,115.57,132400000.0
2007-07-25 03:54:00,115.56,115.56,115.55,115.55,60800000.0
2007-07-25 03:55:00,115.56,115.58,115.53,115.57,239700000.0
2007-07-25 03:56:00,115.56,115.58,115.55,115.57,99800000.0
2007-07-25 03:57:00,115.56,115.61,115.56,115.6,206200000.0
2007-07-25 03:58:00,115.62,115.635,115.6,115.635,397700000.0
2007-07-25 03:59:00,115.635,115.635,115.6,115.615,413200000.0
2007-07-25 04:00:00,115.615,115.62,115.58,115.6,624199992.0
2007-07-25 04:01:00,115.605,115.63,115.59,115.63,329000000.0
2007-07-25 04:02:00,115.635,115.635,115.6,115.615,325900000.0
2007-07-25 04:03:00,115.6,115.615,115.59,115.61,261300000.0
2007-07-25 04:04:00,115.61,115.65,115.61,115.65,452100000.0
2007-07-25 04:05:00,115.65,115.65,115.63,115.63,203500000.0
2007-07-25 04:06:00,115.63,115.64,115.57,115.57,285400000.0
2007-07-25 04:07:00,115.56,115.57,115.515,115.57,257799998.0
2007-07-25 04:08:00,115.57,115.59,115.57,115.58,112900000.0
2007-07-25 04:09:00,115.58,115.595,115.56,115.56,338200000.0
2007-07-25 04:10:00,115.595,115.61,115.56,115.6,241000000.0
2007-07-25 04:11:00,115.6,115.61,115.6,115.6,174800000.0
2007-07-25 04:12:00,115.6,115.6,115.55,115.57,167899998.0
2007-07-25 04:13:00,115.57,115.6,115.56,115.57,243000000.0
2007-07-25 04:14:00,115.57,115.58,115.53,115.55,344400000.0
2007-07-25 04:15:00,115.56,115.57,115.54,115.57,277600000.0
2007-07-25 04:16:00,115.57,115.57,115.555,115.555,83400000.0
2007-07-25 04:17:00,115.555,115.59,115.55,115.58,172800000.0
2007-07-25 04:18:00,115.58,115.59,115.57,115.59,177499999.0
2007-07-25 04:19:00,115.6,115.6,115.58,115.6,234900000.0
2007-07-25 04:20:00,115.59,115.6,115.59,115.6,159600000.0
2007-07-25 04:21:00,115.6,115.6,115.585,115.59,266700000.0
2007-07-25 04:22:00,115.59,115.6,115.58,115.58,102900000.0
2007-07-25 04:23:00,115.58,115.58,115.56,115.57,307000000.0
2007-07-25 04:24:00,115.57,115.58,115.55,115.56,357899999.0
2007-07-25 04:25:00,115.56,115.58,115.56,115.57,95500000.0
2007-07-25 04:26:00,115.57,115.58,115.56,115.58,74900000.0
2007-07-25 04:27:00,115.58,115.59,115.58,115.58,122800000.0
2007-07-25 04:28:00,115.58,115.6,115.58,115.59,87100000.0
2007-07-25 04:29:00,115.59,115.6,115.58,115.59,609799999.0
2007-07-25 04:30:00,115.59,115.59,115.56,115.565,590099995.0
2007-07-25 04:31:00,115.57,115.605,115.55,115.605,613699995.0
2007-07-25 04:32:00,115.61,115.62,115.58,115.62,252200000.0
2007-07-25 04:33:00,115.62,115.65,115.61,115.62,367700000.0
2007-07-25 04:34:00,115.625,115.635,115.58,115.58,530600000.0
2007-07-25 04:35:00,115.58,115.61,115.57,115.6,126600000.0
2007-07-25 04:36:00,115.6,115.61,115.59,115.605,178899998.0
2007-07-25 04:37:00,115.61,115.62,115.59,115.615,127000000.0
2007-07-25 04:38:00,115.615,115.64,115.6,115.64,271600000.0
2007-07-25 04:39:00,115.64,115.67,115.625,115.65,217800000.0
2007-07-25 04:40:00,115.65,115.65,115.64,115.645,63200000.0
2007-07-25 04:41:00,115.645,115.7,115.645,115.69,166400000.0
2007-07-25 04:42:00,115.68,115.71,115.66,115.66,443799997.0
2007-07-25 04:43:00,115.655,115.71,115.65,115.7,388599998.0
2007-07-25 04:44:00,115.7,115.71,115.69,115.69,61000000.0
2007-07-25 04:45:00,115.69,115.7,115.68,115.695,189700000.0
2007-07-25 04:46:00,115.695,115.7,115.655,115.655,207400000.0
2007-07-25 04:47:00,115.655,115.66,115.64,115.66,398599995.0
2007-07-25 04:48:00,115.65,115.68,115.65,115.66,278800000.0
2007-07-25 04:49:00,115.66,115.66,115.65,115.66,200000000.0
2007-07-25 04:50:00,115.66,115.67,115.66,115.67,24500000.0
2007-07-25 04:51:00,115.68,115.69,115.67,115.67,144100000.0
2007-07-25 04:52:00,115.68,115.69,115.67,115.68,66900000.0
2007-07-25 04:53:00,115.67,115.68,115.655,115.67,216600000.0
2007-07-25 04:54:00,115.67,115.68,115.67,115.68,34100000.0
2007-07-25 04:55:00,115.68,115.68,115.68,115.68,11200000.0
2007-07-25 04:56:00,115.68,115.69,115.68,115.68,59800000.0
2007-07-25 04:57:00,115.68,115.7,115.675,115.7,246100000.0
2007-07-25 04:58:00,115.7,115.7,115.69,115.7,27100000.0
2007-07-25 04:59:00,115.7,115.72,115.685,115.685,112100000.0
2007-07-25 05:00:00,115.69,115.7,115.69,115.7,12700000.0
2007-07-25 05:01:00,115.7,115.7,115.67,115.7,157000000.0
2007-07-25 05:02:00,115.685,115.7,115.68,115.69,190100002.0
2007-07-25 05:03:00,115.69,115.7,115.69,115.7,181900000.0
2007-07-25 05:04:00,115.7,115.7,115.69,115.7,50900000.0
2007-07-25 05:05:00,115.7,115.7,115.69,115.69,105000000.0
2007-07-25 05:06:00,115.68,115.69,115.655,115.69,134600000.0
2007-07-25 05:07:00,115.69,115.69,115.655,115.69,151800000.0
2007-07-25 05:08:00,115.68,115.69,115.67,115.69,49500000.0
2007-07-25 05:09:00,115.69,115.69,115.68,115.68,146600000.0
2007-07-25 05:10:00,115.68,115.69,115.68,115.68,443800000.0
2007-07-25 05:11:00,115.68,115.68,115.65,115.66,190400000.0
2007-07-25 05:12:00,115.66,115.67,115.65,115.67,132600000.0
2007-07-25 05:13:00,115.67,115.67,115.66,115.67,31800000.0
2007-07-25 05:14:00,115.67,115.67,115.66,115.67,56300000.0
2007-07-25 05:15:00,115.665,115.68,115.63,115.64,342200000.0
2007-07-25 05:16:00,115.64,115.675,115.64,115.66,191900000.0
2007-07-25 05:17:00,115.655,115.66,115.65,115.65,270300000.0
2007-07-25 05:18:00,115.655,115.66,115.65,115.66,91000000.0
2007-07-25 05:19:00,115.655,115.655,115.63,115.65,149000000.0
2007-07-25 05:20:00,115.65,115.65,115.63,115.65,378500000.0
2007-07-25 05:21:00,115.65,115.655,115.65,115.65,139000000.0
2007-07-25 05:22:00,115.65,115.68,115.65,115.68,207100000.0
2007-07-25 05:23:00,115.68,115.7,115.67,115.695,780000005.0
2007-07-25 05:24:00,115.7,115.73,115.68,115.69,1531700010.0
2007-07-25 05:25:00,115.69,115.69,115.635,115.67,1025600001.0
2007-07-25 05:26:00,115.67,115.69,115.65,115.69,502500000.0
2007-07-25 05:27:00,115.69,115.7,115.69,115.69,87300000.0
2007-07-25 05:28:00,115.69,115.69,115.68,115.68,33400000.0
2007-07-25 05:29:00,115.68,115.68,115.665,115.68,70600000.0
2007-07-25 05:30:00,115.68,115.68,115.66,115.68,307600000.0
2007-07-25 05:31:00,115.675,115.68,115.65,115.67,254000000.0
2007-07-25 05:32:00,115.67,115.72,115.645,115.72,520500000.0
2007-07-25 05:33:00,115.72,115.75,115.69,115.745,926700000.0
2007-07-25 05:34:00,115.745,115.745,115.72,115.74,245800000.0
2007-07-25 05:35:00,115.73,115.745,115.725,115.725,192700000.0
2007-07-25 05:36:00,115.73,115.74,115.705,115.74,212300000.0
2007-07-25 05:37:00,115.74,115.77,115.72,115.77,243800000.0
2007-07-25 05:38:00,115.78,115.79,115.75,115.77,166000000.0
2007-07-25 05:39:00,115.77,115.78,115.75,115.78,331200000.0
2007-07-25 05:40:00,115.78,115.82,115.78,115.82,248100000.0
2007-07-25 05:41:00,115.82,115.82,115.79,115.79,380700000.0
2007-07-25 05:42:00,115.79,115.81,115.77,115.78,787299999.0
2007-07-25 05:43:00,115.78,115.81,115.78,115.8,242600000.0
2007-07-25 05:44:00,115.8,115.8,115.785,115.795,207400000.0
2007-07-25 05:45:00,115.79,115.795,115.77,115.785,525000000.0
2007-07-25 05:46:00,115.79,115.79,115.77,115.785,227900000.0
2007-07-25 05:47:00,115.78,115.81,115.765,115.805,283100000.0
2007-07-25 05:48:00,115.805,115.81,115.775,115.79,935200000.0
2007-07-25 05:49:00,115.79,115.8,115.78,115.795,375400000.0
2007-07-25 05:50:00,115.8,115.8,115.765,115.8,321400000.0
2007-07-25 05:51:00,115.8,115.805,115.78,115.8,406100000.0
2007-07-25 05:52:00,115.8,115.81,115.78,115.795,658600000.0
2007-07-25 05:53:00,115.8,115.81,115.79,115.81,467900000.0
2007-07-25 05:54:00,115.81,115.83,115.81,115.83,66600000.0
2007-07-25 05:55:00,115.83,115.85,115.82,115.85,360300000.0
2007-07-25 05:56:00,115.85,115.85,115.83,115.84,846000000.0
2007-07-25 05:57:00,115.845,115.9,115.84,115.9,512400000.0
2007-07-25 05:58:00,115.9,115.9,115.86,115.87,564800000.0
2007-07-25 05:59:00,115.87,115.89,115.86,115.875,369799999.0
2007-07-25 06:00:00,115.875,115.91,115.86,115.9,611700000.0
2007-07-25 06:01:00,115.89,115.9,115.87,115.89,351099998.0
2007-07-25 06:02:00,115.88,115.9,115.88,115.89,254899997.0
2007-07-25 06:03:00,115.89,115.9,115.88,115.88,133900000.0
2007-07-25 06:04:00,115.88,115.89,115.88,115.88,104700000.0
2007-07-25 06:05:00,115.88,115.88,115.875,115.88,36600000.0
2007-07-25 06:06:00,115.88,115.885,115.865,115.88,104700000.0
2007-07-25 06:07:00,115.875,115.9,115.86,115.89,286200000.0
2007-07-25 06:08:00,115.89,115.9,115.89,115.9,15900000.0
2007-07-25 06:09:00,115.895,115.9,115.88,115.9,393100000.0
2007-07-25 06:10:00,115.9,115.97,115.9,115.96,794000000.0
2007-07-25 06:11:00,115.93,115.95,115.92,115.93,554400000.0
2007-07-25 06:12:00,115.93,115.96,115.93,115.94,505900000.0
2007-07-25 06:13:00,115.94,115.94,115.895,115.91,678500000.0
2007-07-25 06:14:00,115.91,115.915,115.88,115.9,217400000.0
2007-07-25 06:15:00,115.9,115.905,115.87,115.88,360000000.0
2007-07-25 06:16:00,115.88,115.89,115.87,115.875,298700000.0
2007-07-25 06:17:00,115.875,115.88,115.875,115.88,19800000.0
2007-07-25 06:18:00,115.88,115.89,115.87,115.88,209800000.0
2007-07-25 06:19:00,115.875,115.89,115.875,115.89,114000000.0
2007-07-25 06:20:00,115.87,115.91,115.87,115.9,282600000.0
2007-07-25 06:21:00,115.89,115.91,115.89,115.9,160200000.0
2007-07-25 06:22:00,115.9,115.935,115.9,115.935,267000000.0
2007-07-25 06:23:00,115.93,115.93,115.91,115.93,164900000.0
2007-07-25 06:24:00,115.93,115.97,115.93,115.96,528000000.0
2007-07-25 06:25:00,115.95,115.96,115.95,115.95,223300000.0
2007-07-25 06:26:00,115.96,115.97,115.94,115.96,355000000.0
2007-07-25 06:27:00,115.95,115.96,115.935,115.95,223100000.0
2007-07-25 06:28:00,115.95,115.95,115.89,115.91,336400000.0
2007-07-25 06:29:00,115.93,115.94,115.91,115.93,456400000.0
2007-07-25 06:30:00,115.93,115.93,115.895,115.93,135500000.0
2007-07-25 06:31:00,115.93,115.94,115.91,115.935,333399998.0
2007-07-25 06:32:00,115.93,115.935,115.91,115.92,196200000.0
2007-07-25 06:33:00,115.925,115.96,115.895,115.94,713700000.0
2007-07-25 06:34:00,115.94,115.965,115.93,115.96,609500000.0
2007-07-25 06:35:00,115.97,115.98,115.94,115.95,818500000.0
2007-07-25 06:36:00,115.95,115.95,115.91,115.935,491800000.0
2007-07-25 06:37:00,115.93,115.94,115.895,115.94,178200000.0
2007-07-25 06:38:00,115.94,115.95,115.94,115.95,14300000.0
2007-07-25 06:39:00,115.95,115.96,115.92,115.93,219300000.0
2007-07-25 06:40:00,115.94,115.97,115.94,115.97,54600000.0
2007-07-25 06:41:00,115.97,115.99,115.95,115.99,372500000.0
2007-07-25 06:42:00,115.99,115.995,115.95,115.99,357400000.0
2007-07-25 06:43:00,115.99,116.02,115.97,116.02,214700000.0
2007-07-25 06:44:00,116.02,116.02,115.99,116.01,96100000.0
2007-07-25 06:45:00,116.02,116.02,115.98,115.99,69800000.0
2007-07-25 06:46:00,115.98,116.0,115.98,116.0,184700000.0
2007-07-25 06:47:00,116.0,116.04,116.0,116.03,157900000.0
2007-07-25 06:48:00,116.03,116.03,115.95,115.98,434800000.0
2007-07-25 06:49:00,115.975,116.0,115.94,115.955,413600000.0
2007-07-25 06:50:00,115.95,115.965,115.92,115.955,342100000.0
2007-07-25 06:51:00,115.955,115.955,115.94,115.95,370500000.0
2007-07-25 06:52:00,115.955,115.97,115.94,115.96,177600000.0
2007-07-25 06:53:00,115.97,116.015,115.96,116.005,529100000.0
2007-07-25 06:54:00,116.0,116.015,115.995,116.005,189200000.0
2007-07-25 06:55:00,115.99,116.05,115.965,116.02,962599993.0
2007-07-25 06:56:00,116.025,116.05,116.01,116.025,358499996.0
2007-07-25 06:57:00,116.03,116.04,116.02,116.04,286100000.0
2007-07-25 06:58:00,116.03,116.03,115.99,116.0,253599999.0
2007-07-25 06:59:00,116.01,116.02,115.975,116.02,415900000.0
2007-07-25 07:00:00,116.01,116.02,115.98,116.01,491699999.0
2007-07-25 07:01:00,116.01,116.02,115.99,116.0,306600000.0
2007-07-25 07:02:00,116.0,116.03,116.0,116.0,323400000.0
2007-07-25 07:03:00,116.01,116.08,115.975,116.055,848700000.0
2007-07-25 07:04:00,116.055,116.08,116.055,116.07,237899999.0
2007-07-25 07:05:00,116.065,116.07,116.04,116.07,272300000.0
2007-07-25 07:06:00,116.07,116.1,116.06,116.085,476200000.0
2007-07-25 07:07:00,116.09,116.11,116.055,116.095,472899998.0
2007-07-25 07:08:00,116.09,116.1,116.035,116.04,709099999.0
2007-07-25 07:09:00,116.04,116.085,116.03,116.085,278800000.0
2007-07-25 07:10:00,116.08,116.11,116.08,116.11,340100000.0
2007-07-25 07:11:00,116.11,116.135,116.085,116.095,355699998.0
2007-07-25 07:12:00,116.125,116.13,116.12,116.13,67300000.0
2007-07-25 07:13:00,116.13,116.14,116.065,116.065,270799999.0
2007-07-25 07:14:00,116.1,116.1,116.07,116.07,283500000.0
2007-07-25 07:15:00,116.06,116.09,116.045,116.08,331100000.0
2007-07-25 07:16:00,116.085,116.11,116.08,116.1,176600000.0
2007-07-25 07:17:00,116.1,116.11,116.065,116.1,205600001.0
2007-07-25 07:18:00,116.1,116.12,116.1,116.105,195200000.0
2007-07-25 07:19:00,116.1,116.105,116.08,116.1,136299998.0
2007-07-25 07:20:00,116.1,116.1,116.08,116.09,318800000.0
2007-07-25 07:21:00,116.1,116.12,116.1,116.12,55700000.0
2007-07-25 07:22:00,116.105,116.12,116.09,116.09,167700000.0
2007-07-25 07:23:00,116.1,116.11,116.085,116.09,99500000.0
2007-07-25 07:24:00,116.09,116.12,116.07,116.115,786300000.0
2007-07-25 07:25:00,116.11,116.115,116.07,116.1,288900000.0
2007-07-25 07:26:00,116.095,116.1,116.095,116.1,15900000.0
2007-07-25 07:27:00,116.1,116.1,116.08,116.09,233100000.0
2007-07-25 07:28:00,116.085,116.09,116.075,116.09,91200000.0
2007-07-25 07:29:00,116.08,116.1,116.08,116.085,101500000.0
2007-07-25 07:30:00,116.085,116.09,116.06,116.07,525000006.0
2007-07-25 07:31:00,116.075,116.075,116.04,116.04,331900000.0
2007-07-25 07:32:00,116.06,116.06,116.04,116.06,265600000.0
2007-07-25 07:33:00,116.06,116.07,116.04,116.065,307100000.0
2007-07-25 07:34:00,116.06,116.07,116.04,116.055,263900000.0
2007-07-25 07:35:00,116.055,116.06,116.03,116.045,294899999.0
2007-07-25 07:36:00,116.05,116.06,116.03,116.04,243400000.0
2007-07-25 07:37:00,116.04,116.04,116.01,116.035,426100000.0
2007-07-25 07:38:00,116.03,116.05,116.02,116.045,376600001.0
2007-07-25 07:39:00,116.04,116.05,116.03,116.035,83899999.0
2007-07-25 07:40:00,116.03,116.03,115.985,116.01,351300000.0
2007-07-25 07:41:00,116.015,116.03,116.0,116.01,431200000.0
2007-07-25 07:42:00,116.015,116.03,116.0,116.03,514600000.0
2007-07-25 07:43:00,116.03,116.03,115.97,115.97,564800000.0
2007-07-25 07:44:00,115.97,115.995,115.96,115.995,302600000.0
2007-07-25 07:45:00,115.97,116.03,115.97,116.0,649400000.0
2007-07-25 07:46:00,115.99,116.04,115.99,116.03,264800000.0
2007-07-25 07:47:00,116.025,116.04,115.97,116.03,362600000.0
2007-07-25 07:48:00,116.02,116.02,116.02,116.02,4400000.0
2007-07-25 07:49:00,116.01,116.03,116.01,116.03,74500000.0
2007-07-25 07:50:00,116.02,116.04,116.01,116.03,334999996.0
2007-07-25 07:51:00,116.03,116.06,116.02,116.055,97500000.0
2007-07-25 07:52:00,116.055,116.09,116.025,116.08,176099999.0
2007-07-25 07:53:00,116.08,116.08,116.05,116.05,102000000.0
2007-07-25 07:54:00,116.05,116.06,116.04,116.05,43699999.0
2007-07-25 07:55:00,116.05,116.05,116.035,116.035,49900000.0
2007-07-25 07:56:00,116.04,116.04,116.025,116.03,27900000.0
2007-07-25 07:57:00,116.025,116.025,115.97,115.99,289600000.0
2007-07-25 07:58:00,115.99,116.015,115.98,116.0,629900000.0
2007-07-25 07:59:00,116.0,116.03,115.995,116.01,528399996.0
2007-07-25 08:00:00,116.005,116.05,116.0,116.03,777799994.0
2007-07-25 08:01:00,116.035,116.04,115.975,116.02,802499988.0
2007-07-25 08:02:00,116.02,116.06,116.01,116.04,637199994.0
2007-07-25 08:03:00,116.04,116.05,115.975,115.975,981899994.0
2007-07-25 08:04:00,115.98,116.0,115.945,115.97,828899987.0
2007-07-25 08:05:00,115.985,116.0,115.985,116.0,279800000.0
2007-07-25 08:06:00,116.005,116.015,115.975,115.99,542800003.0
2007-07-25 08:07:00,116.005,116.02,115.985,116.015,175400000.0
2007-07-25 08:08:00,116.015,116.02,115.97,115.97,622400000.0
2007-07-25 08:09:00,115.97,115.99,115.945,115.97,626800000.0
2007-07-25 08:10:00,115.96,115.98,115.945,115.96,736000000.0
2007-07-25 08:11:00,115.95,115.97,115.935,115.95,883500002.0
2007-07-25 08:12:00,115.95,115.97,115.93,115.955,951700000.0
2007-07-25 08:13:00,115.96,115.98,115.955,115.98,448300000.0
2007-07-25 08:14:00,115.98,115.99,115.94,115.98,401400000.0
2007-07-25 08:15:00,115.98,115.99,115.945,115.97,632600000.0
2007-07-25 08:16:00,115.98,115.995,115.945,115.98,785300000.0
2007-07-25 08:17:00,115.97,116.0,115.97,115.975,395000000.0
2007-07-25 08:18:00,115.975,116.01,115.94,115.955,816599999.0
2007-07-25 08:19:00,116.0,116.015,115.975,116.005,783499998.0
2007-07-25 08:20:00,116.01,116.01,115.99,116.0,373500000.0
2007-07-25 08:21:00,116.0,116.02,116.0,116.015,520900000.0
2007-07-25 08:22:00,116.03,116.03,115.99,116.01,848600002.0
2007-07-25 08:23:00,116.01,116.035,115.99,116.035,803999985.0
2007-07-25 08:24:00,116.03,116.04,116.005,116.01,1609099982.0
2007-07-25 08:25:00,116.02,116.04,115.97,115.97,817799987.0
2007-07-25 08:26:00,115.95,115.97,115.905,115.94,1662499999.0
2007-07-25 08:27:00,115.94,115.965,115.92,115.94,812300000.0
2007-07-25 08:28:00,115.94,115.95,115.89,115.92,1606099987.0
2007-07-25 08:29:00,115.92,115.94,115.83,115.87,1310199981.0
2007-07-25 08:30:00,115.86,115.91,115.86,115.91,1314899980.0
2007-07-25 08:31:00,115.91,115.93,115.87,115.89,1309999980.0
2007-07-25 08:32:00,115.89,115.91,115.88,115.91,707499996.0
2007-07-25 08:33:00,115.91,115.94,115.89,115.94,589899992.0
2007-07-25 08:34:00,115.94,115.96,115.94,115.955,1014699982.0
2007-07-25 08:35:00,115.96,115.965,115.93,115.96,958099984.0
2007-07-25 08:36:00,115.96,115.98,115.94,115.97,1624599970.0
2007-07-25 08:37:00,115.97,115.98,115.95,115.97,966999979.0
2007-07-25 08:38:00,115.965,115.99,115.96,115.975,502099994.0
2007-07-25 08:39:00,115.98,116.02,115.98,116.005,644999994.0
2007-07-25 08:40:00,116.01,116.015,115.975,115.995,1160199976.0
2007-07-25 08:41:00,115.99,115.995,115.965,115.97,519499995.0
2007-07-25 08:42:00,115.99,115.99,115.96,115.98,747500000.0
2007-07-25 08:43:00,115.98,115.98,115.95,115.97,1186900004.0
2007-07-25 08:44:00,115.97,115.98,115.96,115.97,522700000.0
2007-07-25 08:45:00,115.97,115.97,115.88,115.905,1570700011.0
2007-07-25 08:46:00,115.905,115.96,115.9,115.945,1229600005.0
2007-07-25 08:47:00,115.945,115.98,115.945,115.97,1008200003.0
2007-07-25 08:48:00,115.97,115.98,115.925,115.935,880700007.0
2007-07-25 08:49:00,115.935,115.935,115.895,115.9,1674699971.0
2007-07-25 08:50:00,115.91,115.93,115.905,115.93,780500010.0
2007-07-25 08:51:00,115.93,115.95,115.92,115.94,1173399983.0
2007-07-25 08:52:00,115.94,115.94,115.885,115.91,1508800017.0
2007-07-25 08:53:00,115.91,115.93,115.9,115.9,807699980.0
2007-07-25 08:54:00,115.9,115.9,115.86,115.88,1415199982.0
2007-07-25 08:55:00,115.88,115.9,115.84,115.84,917800003.0
2007-07-25 08:56:00,115.84,115.86,115.815,115.86,1598200046.0
2007-07-25 08:57:00,115.86,115.87,115.815,115.83,861000022.0
2007-07-25 08:58:00,115.835,115.86,115.825,115.85,561900011.0
2007-07-25 08:59:00,115.85,115.89,115.84,115.865,959200006.0
2007-07-25 09:00:00,115.86,115.93,115.86,115.93,1014700000.0
2007-07-25 09:01:00,115.93,115.94,115.89,115.93,658700003.0
2007-07-25 09:02:00,115.93,115.98,115.9,115.95,1227099990.0
2007-07-25 09:03:00,115.95,115.99,115.93,115.975,838800001.0
2007-07-25 09:04:00,115.99,116.05,115.975,116.05,875299999.0
2007-07-25 09:05:00,116.04,116.06,116.03,116.05,949399998.0
2007-07-25 09:06:00,116.05,116.06,116.03,116.04,827299999.0
2007-07-25 09:07:00,116.035,116.04,116.01,116.04,584400000.0
2007-07-25 09:08:00,116.035,116.07,116.01,116.04,280200000.0
2007-07-25 09:09:00,116.035,116.05,116.0,116.025,593800000.0
2007-07-25 09:10:00,116.025,116.03,115.995,116.02,989900000.0
2007-07-25 09:11:00,116.02,116.02,115.96,115.98,1560399979.0
2007-07-25 09:12:00,115.98,116.01,115.98,115.99,935299980.0
2007-07-25 09:13:00,116.0,116.06,115.99,116.06,1272799994.0
2007-07-25 09:14:00,116.06,116.08,116.05,116.08,1026199996.0
2007-07-25 09:15:00,116.08,116.09,116.04,116.09,884099995.0
2007-07-25 09:16:00,116.1,116.12,116.09,116.115,1355899993.0
2007-07-25 09:17:00,116.11,116.115,116.065,116.07,1118999993.0
2007-07-25 09:18:00,116.07,116.07,116.01,116.01,887799999.0
2007-07-25 09:19:00,116.0,116.01,115.965,115.985,1016299986.0
2007-07-25 09:20:00,115.98,116.01,115.965,115.99,481400000.0
2007-07-25 09:21:00,115.99,116.02,115.9,115.93,772299997.0
2007-07-25 09:22:00,115.94,116.02,115.93,115.98,832499998.0
2007-07-25 09:23:00,115.975,115.98,115.88,115.915,996399992.0
2007-07-25 09:24:00,115.91,115.91,115.86,115.875,1035699997.0
2007-07-25 09:25:00,115.87,115.91,115.87,115.87,1192899985.0
2007-07-25 09:26:00,115.87,115.92,115.86,115.87,1360699986.0
2007-07-25 09:27:00,115.89,115.93,115.88,115.9,734299998.0
2007-07-25 09:28:00,115.9,115.93,115.86,115.86,1003999996.0
2007-07-25 09:29:00,115.87,115.95,115.855,115.92,1216899996.0
2007-07-25 09:30:00,115.93,115.94,115.905,115.925,617699997.0
2007-07-25 09:31:00,115.94,115.99,115.92,115.94,1387999986.0
2007-07-25 09:32:00,115.94,115.97,115.92,115.93,1055699998.0
2007-07-25 09:33:00,115.92,115.93,115.86,115.91,1253699992.0
2007-07-25 09:34:00,115.91,115.92,115.86,115.88,1423700000.0
2007-07-25 09:35:00,115.89,115.91,115.885,115.9,555800000.0
2007-07-25 09:36:00,115.9,115.93,115.87,115.88,730700000.0
2007-07-25 09:37:00,115.88,115.93,115.88,115.92,1021500003.0
2007-07-25 09:38:00,115.91,115.93,115.89,115.91,681899986.0
2007-07-25 09:39:00,115.895,115.91,115.885,115.9,513000000.0
2007-07-25 09:40:00,115.89,115.9,115.87,115.87,237400000.0
2007-07-25 09:41:00,115.865,115.89,115.865,115.88,544800000.0
2007-07-25 09:42:00,115.86,115.92,115.84,115.91,920899992.0
2007-07-25 09:43:00,115.91,115.92,115.91,115.92,316200000.0
2007-07-25 09:44:00,115.91,115.92,115.89,115.89,412800000.0
2007-07-25 09:45:00,115.89,115.91,115.89,115.91,142200000.0
2007-07-25 09:46:00,115.91,115.92,115.91,115.92,331000000.0
2007-07-25 09:47:00,115.91,115.92,115.905,115.91,410400000.0
2007-07-25 09:48:00,115.91,115.93,115.91,115.92,508099999.0
2007-07-25 09:49:00,115.92,115.94,115.9,115.92,598500000.0
2007-07-25 09:50:00,115.92,115.92,115.91,115.92,122400000.0
2007-07-25 09:51:00,115.92,115.93,115.9,115.9,485399995.0
2007-07-25 09:52:00,115.89,115.91,115.85,115.88,1339199983.0
2007-07-25 09:53:00,115.89,115.91,115.86,115.9,1564399972.0
2007-07-25 09:54:00,115.89,115.92,115.84,115.86,913599999.0
2007-07-25 09:55:00,115.86,115.92,115.84,115.88,913599999.0
2007-07-25 09:56:00,115.9,115.92,115.89,115.9,911800000.0
2007-07-25 09:57:00,115.91,115.91,115.86,115.87,907499998.0
2007-07-25 09:58:00,115.87,115.89,115.86,115.87,765599995.0
2007-07-25 09:59:00,115.87,115.87,115.825,115.84,857899996.0
2007-07-25 10:00:00,115.835,115.89,115.835,115.87,705099990.0
2007-07-25 10:01:00,115.89,115.9,115.87,115.88,574399998.0
2007-07-25 10:02:00,115.88,115.89,115.855,115.88,309199999.0
2007-07-25 10:03:00,115.89,115.89,115.825,115.83,354299999.0
2007-07-25 10:04:00,115.835,115.9,115.82,115.9,1217200000.0
2007-07-25 10:05:00,115.9,115.9,115.87,115.88,644499999.0
2007-07-25 10:06:00,115.885,115.9,115.855,115.88,1443499997.0
2007-07-25 10:07:00,115.88,115.9,115.87,115.87,778199998.0
2007-07-25 10:08:00,115.87,115.9,115.86,115.89,510900000.0
2007-07-25 10:09:00,115.885,115.92,115.88,115.9,764599997.0
2007-07-25 10:10:00,115.9,115.9,115.88,115.89,540699993.0
2007-07-25 10:11:00,115.89,115.97,115.89,115.97,578299999.0
2007-07-25 10:12:00,115.98,116.05,115.96,116.05,522399997.0
2007-07-25 10:13:00,116.05,116.08,116.02,116.08,523099996.0
2007-07-25 10:14:00,116.08,116.08,115.97,116.02,626799999.0
2007-07-25 10:15:00,116.02,116.02,115.975,115.98,341499999.0
2007-07-25 10:16:00,115.96,116.0,115.95,115.98,376999998.0
2007-07-25 10:17:00,115.98,116.0,115.96,115.975,749299992.0
2007-07-25 10:18:00,115.97,115.975,115.96,115.97,782800000.0
2007-07-25 10:19:00,115.975,115.98,115.96,115.96,305300000.0
2007-07-25 10:20:00,115.96,115.97,115.94,115.94,652400000.0
2007-07-25 10:21:00,115.94,115.96,115.93,115.93,861000000.0
2007-07-25 10:22:00,115.93,115.94,115.875,115.905,493400000.0
2007-07-25 10:23:00,115.9,115.9,115.88,115.89,750000000.0
2007-07-25 10:24:00,115.89,115.91,115.88,115.91,713200000.0
2007-07-25 10:25:00,115.91,115.95,115.9,115.95,737300000.0
2007-07-25 10:26:00,115.95,115.95,115.865,115.91,665899991.0
2007-07-25 10:27:00,115.91,115.91,115.88,115.88,723199978.0
2007-07-25 10:28:00,115.89,115.89,115.855,115.86,888799980.0
2007-07-25 10:29:00,115.86,115.96,115.86,115.875,1295599991.0
2007-07-25 10:30:00,115.875,115.945,115.85,115.86,1181999984.0
2007-07-25 10:31:00,115.86,115.86,115.82,115.84,719699999.0
2007-07-25 10:32:00,115.84,115.84,115.79,115.8,916699981.0
2007-07-25 10:33:00,115.795,115.795,115.76,115.77,785699996.0
2007-07-25 10:34:00,115.77,115.78,115.76,115.77,583100001.0
2007-07-25 10:35:00,115.77,115.77,115.71,115.72,1440099989.0
2007-07-25 10:36:00,115.715,115.76,115.71,115.75,1134599990.0
2007-07-25 10:37:00,115.75,115.76,115.73,115.75,1434599971.0
2007-07-25 10:38:00,115.75,115.76,115.745,115.75,332999992.0
2007-07-25 10:39:00,115.75,115.76,115.71,115.73,610599987.0
2007-07-25 10:40:00,115.72,115.73,115.69,115.7,803999986.0
2007-07-25 10:41:00,115.7,115.76,115.7,115.76,645800000.0
2007-07-25 10:42:00,115.76,115.77,115.71,115.74,1388299992.0
2007-07-25 10:43:00,115.75,115.78,115.73,115.77,1124899994.0
2007-07-25 10:44:00,115.765,115.785,115.73,115.73,1372599991.0
2007-07-25 10:45:00,115.73,115.8,115.73,115.77,1509599998.0
2007-07-25 10:46:00,115.77,115.805,115.77,115.78,1224599998.0
2007-07-25 10:47:00,115.78,115.84,115.755,115.77,1890399982.0
2007-07-25 10:48:00,115.77,115.78,115.73,115.755,538099999.0
2007-07-25 10:49:00,115.76,115.815,115.76,115.79,1225799997.0
2007-07-25 10:50:00,115.8,115.84,115.8,115.83,1677499995.0
2007-07-25 10:51:00,115.825,115.85,115.79,115.82,859399990.0
2007-07-25 10:52:00,115.825,115.85,115.805,115.85,1326999991.0
2007-07-25 10:53:00,115.85,115.88,115.82,115.88,383900004.0
2007-07-25 10:54:00,115.88,115.88,115.84,115.86,300300005.0
2007-07-25 10:55:00,115.85,115.86,115.835,115.86,250700005.0
2007-07-25 10:56:00,115.86,115.87,115.85,115.85,297500006.0
2007-07-25 10:57:00,115.855,115.87,115.84,115.85,394000014.0
2007-07-25 10:58:00,115.84,115.86,115.84,115.86,187000003.0
2007-07-25 10:59:00,115.86,115.88,115.845,115.87,354300000.0
2007-07-25 11:00:00,115.87,115.87,115.8,115.8,970699992.0
2007-07-25 11:01:00,115.8,115.84,115.68,115.82,658699999.0
2007-07-25 11:02:00,115.82,115.82,115.795,115.82,261500001.0
2007-07-25 11:03:00,115.82,115.86,115.8,115.84,710299998.0
2007-07-25 11:04:00,115.84,115.84,115.78,115.8,926499978.0
2007-07-25 11:05:00,115.8,115.81,115.76,115.78,1138199968.0
2007-07-25 11:06:00,115.79,115.81,115.775,115.79,468899995.0
2007-07-25 11:07:00,115.795,115.8,115.76,115.76,974099985.0
2007-07-25 11:08:00,115.78,115.78,115.74,115.76,838199985.0
2007-07-25 11:09:00,115.76,115.8,115.75,115.76,685499994.0
2007-07-25 11:10:00,115.75,115.79,115.72,115.79,908900009.0
2007-07-25 11:11:00,115.79,115.79,115.76,115.79,489200004.0
2007-07-25 11:12:00,115.79,115.8,115.76,115.78,604499999.0
2007-07-25 11:13:00,115.78,115.8,115.765,115.78,629200000.0
2007-07-25 11:14:00,115.77,115.79,115.755,115.78,593200000.0
2007-07-25 11:15:00,115.78,115.79,115.7,115.725,1112199991.0
2007-07-25 11:16:00,115.725,115.77,115.72,115.74,568499997.0
2007-07-25 11:17:00,115.74,115.75,115.69,115.7,677199991.0
2007-07-25 11:18:00,115.72,115.73,115.65,115.73,727699989.0
2007-07-25 11:19:00,115.72,115.73,115.65,115.725,549400003.0
2007-07-25 11:20:00,115.725,115.78,115.725,115.78,434800000.0
2007-07-25 11:21:00,115.76,115.79,115.65,115.76,723600000.0
2007-07-25 11:22:00,115.77,115.78,115.65,115.73,601799997.0
2007-07-25 11:23:00,115.725,115.75,115.725,115.75,300500001.0
2007-07-25 11:24:00,115.75,115.8,115.65,115.76,768599995.0
2007-07-25 11:25:00,115.76,115.79,115.65,115.78,685699998.0
2007-07-25 11:26:00,115.79,115.8,115.65,115.78,691800000.0
2007-07-25 11:27:00,115.79,115.79,115.73,115.73,193499999.0
2007-07-25 11:28:00,115.74,115.78,115.72,115.76,593199991.0
2007-07-25 11:29:00,115.76,115.76,115.75,115.75,78399998.0
2007-07-25 11:30:00,115.75,115.76,115.65,115.75,299499992.0
2007-07-25 11:31:00,115.75,115.75,115.65,115.72,597299991.0
2007-07-25 11:32:00,115.72,115.73,115.65,115.73,340299997.0
2007-07-25 11:33:00,115.735,115.77,115.735,115.76,648299994.0
2007-07-25 11:34:00,115.755,115.77,115.65,115.74,606400002.0
2007-07-25 11:35:00,115.74,115.74,115.65,115.73,311099995.0
2007-07-25 11:36:00,115.72,115.75,115.65,115.73,665099983.0
2007-07-25 11:37:00,115.73,115.74,115.65,115.73,799399982.0
2007-07-25 11:38:00,115.74,115.74,115.65,115.74,502699997.0
2007-07-25 11:39:00,115.73,115.74,115.71,115.74,699899992.0
2007-07-25 11:40:00,115.74,115.75,115.65,115.735,500699998.0
2007-07-25 11:41:00,115.73,115.74,115.65,115.73,609899993.0
2007-07-25 11:42:00,115.73,115.76,115.73,115.76,380999999.0
2007-07-25 11:43:00,115.76,115.76,115.65,115.75,516799999.0
2007-07-25 11:44:00,115.75,115.78,115.75,115.76,489899996.0
2007-07-25 11:45:00,115.76,115.79,115.76,115.785,328500000.0
2007-07-25 11:46:00,115.79,115.8,115.78,115.79,315700000.0
2007-07-25 11:47:00,115.785,115.79,115.65,115.755,269400000.0
2007-07-25 11:48:00,115.77,115.79,115.65,115.78,377000000.0
2007-07-25 11:49:00,115.78,115.81,115.77,115.8,222099998.0
2007-07-25 11:50:00,115.8,115.81,115.77,115.78,308199997.0
2007-07-25 11:51:00,115.77,115.78,115.77,115.78,110100000.0
2007-07-25 11:52:00,115.77,115.77,115.65,115.76,608199991.0
2007-07-25 11:53:00,115.76,115.77,115.65,115.75,969100007.0
2007-07-25 11:54:00,115.74,115.77,115.73,115.73,565899984.0
2007-07-25 11:55:00,115.74,115.77,115.65,115.76,368999994.0
2007-07-25 11:56:00,115.76,115.79,115.76,115.78,297199998.0
2007-07-25 11:57:00,115.78,115.78,115.75,115.76,206300002.0
2007-07-25 11:58:00,115.765,115.78,115.76,115.78,163599999.0
2007-07-25 11:59:00,115.78,115.78,115.73,115.76,327900000.0
2007-07-25 12:00:00,115.75,115.76,115.65,115.74,486399995.0
2007-07-25 12:01:00,115.74,115.75,115.715,115.74,457300000.0
2007-07-25 12:02:00,115.72,115.75,115.72,115.73,1035500013.0
2007-07-25 12:03:00,115.73,115.75,115.65,115.745,531899993.0
2007-07-25 12:04:00,115.745,115.76,115.65,115.74,657199992.0
2007-07-25 12:05:00,115.75,115.76,115.74,115.74,254599998.0
2007-07-25 12:06:00,115.74,115.75,115.73,115.73,258400000.0
2007-07-25 12:07:00,115.735,115.76,115.735,115.755,301800000.0
2007-07-25 12:08:00,115.755,115.76,115.75,115.76,139000000.0
2007-07-25 12:09:00,115.765,115.825,115.75,115.82,734899998.0
2007-07-25 12:10:00,115.83,115.85,115.805,115.82,686399996.0
2007-07-25 12:11:00,115.84,115.84,115.77,115.81,612599998.0
2007-07-25 12:12:00,115.81,115.81,115.65,115.785,466799998.0
2007-07-25 12:13:00,115.79,115.81,115.65,115.81,445400000.0
2007-07-25 12:14:00,115.815,115.83,115.79,115.8,353300000.0
2007-07-25 12:15:00,115.795,115.83,115.795,115.81,393199999.0
2007-07-25 12:16:00,115.8,115.83,115.79,115.83,317599996.0
2007-07-25 12:17:00,115.825,115.84,115.81,115.83,328200001.0
2007-07-25 12:18:00,115.83,115.84,115.83,115.83,31800000.0
2007-07-25 12:19:00,115.83,115.85,115.82,115.84,109999998.0
2007-07-25 12:20:00,115.84,115.85,115.83,115.83,316999995.0
2007-07-25 12:21:00,115.84,115.845,115.81,115.825,329499997.0
2007-07-25 12:22:00,115.82,115.84,115.82,115.83,328600000.0
2007-07-25 12:23:00,115.83,115.86,115.83,115.86,204000002.0
2007-07-25 12:24:00,115.86,115.86,115.83,115.83,477699994.0
2007-07-25 12:25:00,115.83,115.86,115.83,115.84,238500000.0
2007-07-25 12:26:00,115.84,115.88,115.83,115.83,584299990.0
2007-07-25 12:27:00,115.83,115.88,115.82,115.87,261899999.0
2007-07-25 12:28:00,115.87,115.88,115.85,115.87,281199996.0
2007-07-25 12:29:00,115.87,115.9,115.87,115.9,624699999.0
2007-07-25 12:30:00,115.9,115.905,115.83,115.86,591999996.0
2007-07-25 12:31:00,115.865,115.87,115.85,115.85,387599998.0
2007-07-25 12:32:00,115.86,115.87,115.85,115.87,252099997.0
2007-07-25 12:33:00,115.87,115.91,115.85,115.89,607200002.0
2007-07-25 12:34:00,115.89,115.93,115.88,115.91,910900000.0
2007-07-25 12:35:00,115.91,115.92,115.83,115.92,983599990.0
2007-07-25 12:36:00,115.92,115.95,115.83,115.94,410699997.0
2007-07-25 12:37:00,115.94,115.95,115.91,115.94,636499999.0
2007-07-25 12:38:00,115.94,115.94,115.91,115.92,499300000.0
2007-07-25 12:39:00,115.92,115.93,115.9,115.91,319100000.0
2007-07-25 12:40:00,115.91,115.91,115.86,115.89,804200023.0
2007-07-25 12:41:00,115.9,115.91,115.87,115.9,277600000.0
2007-07-25 12:42:00,115.9,115.9,115.86,115.9,248200000.0
2007-07-25 12:43:00,115.895,115.9,115.86,115.89,203700000.0
2007-07-25 12:44:00,115.89,115.9,115.86,115.9,521000000.0
2007-07-25 12:45:00,115.895,115.93,115.87,115.91,630600001.0
2007-07-25 12:46:00,115.91,115.92,115.9,115.9,303699999.0
2007-07-25 12:47:00,115.91,115.91,115.83,115.85,686100006.0
2007-07-25 12:48:00,115.85,115.85,115.83,115.84,454700002.0
2007-07-25 12:49:00,115.84,115.875,115.84,115.86,364300004.0
2007-07-25 12:50:00,115.86,115.88,115.85,115.88,379000001.0
2007-07-25 12:51:00,115.875,115.93,115.84,115.91,1143400016.0
2007-07-25 12:52:00,115.91,115.96,115.9,115.94,1124400008.0
2007-07-25 12:53:00,115.935,115.96,115.83,115.91,943299998.0
2007-07-25 12:54:00,115.92,115.94,115.83,115.91,1379700006.0
2007-07-25 12:55:00,115.91,115.97,115.91,115.95,1004600005.0
2007-07-25 12:56:00,115.95,115.97,115.94,115.965,1157600022.0
2007-07-25 12:57:00,115.965,115.97,115.83,115.945,802499997.0
2007-07-25 12:58:00,115.94,115.94,115.83,115.88,572299998.0
2007-07-25 12:59:00,115.885,115.89,115.855,115.855,881100010.0
2007-07-25 13:00:00,115.855,115.95,115.83,115.94,1557399996.0
2007-07-25 13:01:00,115.94,115.94,115.89,115.89,1140899999.0
2007-07-25 13:02:00,115.89,115.92,115.83,115.92,609899997.0
2007-07-25 13:03:00,115.91,115.93,115.895,115.92,1144499985.0
2007-07-25 13:04:00,115.94,115.99,115.9,115.99,1189700001.0
2007-07-25 13:05:00,115.99,115.995,115.97,115.98,790799998.0
2007-07-25 13:06:00,115.97,115.98,115.96,115.975,468700011.0
2007-07-25 13:07:00,115.98,115.99,115.83,115.96,608599990.0
2007-07-25 13:08:00,115.97,116.015,115.96,116.005,1163299985.0
2007-07-25 13:09:00,116.01,116.07,116.01,116.065,1012700006.0
2007-07-25 13:10:00,116.065,116.07,116.05,116.055,781500000.0
2007-07-25 13:11:00,116.055,116.06,116.02,116.035,733100000.0
2007-07-25 13:12:00,116.04,116.07,115.995,116.0,511900000.0
2007-07-25 13:13:00,116.0,116.01,115.94,115.94,764299995.0
2007-07-25 13:14:00,115.94,115.96,115.935,115.94,551900009.0
2007-07-25 13:15:00,115.94,115.96,115.94,115.95,734700011.0
2007-07-25 13:16:00,115.95,115.975,115.93,115.97,423900004.0
2007-07-25 13:17:00,115.97,115.99,115.96,115.99,769999995.0
2007-07-25 13:18:00,115.99,116.01,115.98,116.0,656500012.0
2007-07-25 13:19:00,115.98,116.015,115.96,116.005,728100017.0
2007-07-25 13:20:00,116.0,116.055,115.98,116.055,1200000013.0
2007-07-25 13:21:00,116.055,116.09,116.02,116.075,1156699971.0
2007-07-25 13:22:00,116.075,116.12,116.05,116.12,1129500008.0
2007-07-25 13:23:00,116.11,116.11,116.07,116.09,764399996.0
2007-07-25 13:24:00,116.09,116.12,116.08,116.12,932399963.0
2007-07-25 13:25:00,116.13,116.17,116.12,116.145,1110200000.0
2007-07-25 13:26:00,116.145,116.2,116.14,116.175,1045900006.0
2007-07-25 13:27:00,116.17,116.19,116.14,116.18,1264200024.0
2007-07-25 13:28:00,116.17,116.18,116.15,116.165,763999990.0
2007-07-25 13:29:00,116.16,116.165,116.11,116.11,673599994.0
2007-07-25 13:30:00,116.11,116.14,116.11,116.12,715499996.0
2007-07-25 13:31:00,116.12,116.14,116.12,116.12,562499999.0
2007-07-25 13:32:00,116.12,116.15,116.12,116.12,580099992.0
2007-07-25 13:33:00,116.12,116.13,116.09,116.12,1007299990.0
2007-07-25 13:34:00,116.12,116.14,116.12,116.14,808900005.0
2007-07-25 13:35:00,116.14,116.14,116.12,116.13,502000011.0
2007-07-25 13:36:00,116.13,116.13,116.11,116.12,400499991.0
2007-07-25 13:37:00,116.11,116.12,116.1,116.1,538699999.0
2007-07-25 13:38:00,116.1,116.12,116.095,116.115,552900004.0
2007-07-25 13:39:00,116.115,116.12,116.11,116.12,134500000.0
2007-07-25 13:40:00,116.12,116.13,116.11,116.12,108200000.0
2007-07-25 13:41:00,116.11,116.12,116.06,116.09,382200000.0
2007-07-25 13:42:00,116.09,116.09,116.03,116.06,508900000.0
2007-07-25 13:43:00,116.06,116.07,116.03,116.06,296800000.0
2007-07-25 13:44:00,116.05,116.06,116.03,116.04,495800000.0
2007-07-25 13:45:00,116.04,116.07,116.03,116.06,305900000.0
2007-07-25 13:46:00,116.06,116.07,116.01,116.07,447499995.0
2007-07-25 13:47:00,116.07,116.07,116.03,116.07,651899988.0
2007-07-25 13:48:00,116.055,116.07,116.04,116.06,618199991.0
2007-07-25 13:49:00,116.06,116.09,116.06,116.08,467400003.0
2007-07-25 13:50:00,116.08,116.08,116.06,116.08,180999999.0
2007-07-25 13:51:00,116.07,116.07,116.05,116.06,387599991.0
2007-07-25 13:52:00,116.055,116.055,116.0,116.0,1209799996.0
2007-07-25 13:53:00,116.0,116.02,115.99,115.99,807599979.0
2007-07-25 13:54:00,115.98,116.04,115.98,116.03,413099997.0
2007-07-25 13:55:00,116.015,116.07,116.01,116.04,631700005.0
2007-07-25 13:56:00,116.04,116.08,116.03,116.07,776599991.0
2007-07-25 13:57:00,116.07,116.07,116.05,116.05,239100000.0
2007-07-25 13:58:00,116.05,116.06,116.04,116.05,303300000.0
2007-07-25 13:59:00,116.05,116.05,116.02,116.04,407499995.0
2007-07-25 14:00:00,116.04,116.04,116.01,116.015,564699996.0
2007-07-25 14:01:00,116.02,116.03,116.01,116.02,256999995.0
2007-07-25 14:02:00,116.02,116.03,116.01,116.01,514999992.0
2007-07-25 14:03:00,116.01,116.03,115.98,116.0,584199993.0
2007-07-25 14:04:00,116.01,116.02,115.98,115.98,327200000.0
2007-07-25 14:05:00,115.97,116.0,115.96,115.97,551600001.0
2007-07-25 14:06:00,115.965,115.97,115.92,115.95,933500002.0
2007-07-25 14:07:00,115.95,115.95,115.9,115.915,1321099995.0
2007-07-25 14:08:00,115.92,115.925,115.88,115.91,790600004.0
2007-07-25 14:09:00,115.91,115.94,115.9,115.92,905299996.0
2007-07-25 14:10:00,115.92,115.97,115.92,115.97,422800000.0
2007-07-25 14:11:00,115.97,115.98,115.95,115.96,750500006.0
2007-07-25 14:12:00,115.96,115.97,115.95,115.96,540700006.0
2007-07-25 14:13:00,115.96,115.98,115.955,115.97,948899993.0
2007-07-25 14:14:00,115.97,115.97,115.945,115.96,670799997.0
2007-07-25 14:15:00,115.95,115.95,115.925,115.95,479099999.0
2007-07-25 14:16:00,115.95,115.95,115.92,115.95,536499994.0
2007-07-25 14:17:00,115.95,115.99,115.95,115.99,623200004.0
2007-07-25 14:18:00,115.985,115.985,115.97,115.98,440800010.0
2007-07-25 14:19:00,115.98,116.0,115.96,115.97,1172100029.0
2007-07-25 14:20:00,115.975,115.99,115.93,115.965,1153799997.0
2007-07-25 14:21:00,115.98,115.98,115.94,115.955,466200001.0
2007-07-25 14:22:00,115.96,115.97,115.95,115.97,123300000.0
2007-07-25 14:23:00,115.96,115.98,115.93,115.97,604999999.0
2007-07-25 14:24:00,115.97,115.98,115.945,115.96,592899992.0
2007-07-25 14:25:00,115.96,116.01,115.96,116.005,764199992.0
2007-07-25 14:26:00,116.005,116.05,115.99,116.03,1435699993.0
2007-07-25 14:27:00,116.02,116.03,116.01,116.02,252899999.0
2007-07-25 14:28:00,116.02,116.04,115.985,115.985,429699999.0
2007-07-25 14:29:00,116.0,116.0,115.97,115.98,392299997.0
2007-07-25 14:30:00,115.97,115.99,115.93,115.955,732000006.0
2007-07-25 14:31:00,115.96,115.99,115.92,115.99,745699995.0
2007-07-25 14:32:00,115.97,116.02,115.94,115.97,1041899992.0
2007-07-25 14:33:00,115.965,116.02,115.96,116.0,732700006.0
2007-07-25 14:34:00,115.99,115.99,115.95,115.95,347599995.0
2007-07-25 14:35:00,115.97,115.99,115.95,115.98,218000000.0
2007-07-25 14:36:00,115.98,115.98,115.96,115.97,323199997.0
2007-07-25 14:37:00,115.96,115.98,115.95,115.96,408499999.0
2007-07-25 14:38:00,115.96,115.97,115.945,115.96,347399999.0
2007-07-25 14:39:00,115.96,115.97,115.92,115.92,390499995.0
2007-07-25 14:40:00,115.93,115.93,115.87,115.9,878900004.0
2007-07-25 14:41:00,115.9,115.9,115.86,115.88,984299987.0
2007-07-25 14:42:00,115.89,115.89,115.85,115.85,686299985.0
2007-07-25 14:43:00,115.84,115.86,115.82,115.84,613400000.0
2007-07-25 14:44:00,115.84,115.88,115.84,115.84,796299994.0
2007-07-25 14:45:00,115.84,115.87,115.84,115.86,278700000.0
2007-07-25 14:46:00,115.86,115.86,115.825,115.825,352299994.0
2007-07-25 14:47:00,115.825,115.86,115.82,115.84,1069999991.0
2007-07-25 14:48:00,115.84,115.87,115.805,115.84,656899999.0
2007-07-25 14:49:00,115.825,115.84,115.815,115.84,91100001.0
2007-07-25 14:50:00,115.84,115.84,115.68,115.84,523099997.0
2007-07-25 14:51:00,115.84,115.85,115.83,115.85,225300001.0
2007-07-25 14:52:00,115.835,115.84,115.68,115.785,795500004.0
2007-07-25 14:53:00,115.785,115.83,115.785,115.8,673899987.0
2007-07-25 14:54:00,115.8,115.84,115.79,115.83,319499999.0
2007-07-25 14:55:00,115.83,115.86,115.815,115.86,269699999.0
2007-07-25 14:56:00,115.85,115.86,115.84,115.84,473899999.0
2007-07-25 14:57:00,115.84,115.84,115.82,115.84,378500000.0
2007-07-25 14:58:00,115.83,115.94,115.83,115.9,783599996.0
2007-07-25 14:59:00,115.895,115.9,115.84,115.87,742399996.0
2007-07-25 15:00:00,115.87,115.87,115.835,115.85,743199994.0
2007-07-25 15:01:00,115.85,115.85,115.68,115.84,481799995.0
2007-07-25 15:02:00,115.85,115.865,115.83,115.85,666600003.0
2007-07-25 15:03:00,115.845,115.87,115.84,115.86,337299997.0
2007-07-25 15:04:00,115.855,115.96,115.855,115.92,1072599994.0
2007-07-25 15:05:00,115.92,115.94,115.91,115.93,588700003.0
2007-07-25 15:06:00,115.92,115.93,115.89,115.89,717599999.0
2007-07-25 15:07:00,115.91,115.92,115.88,115.91,991899985.0
2007-07-25 15:08:00,115.905,115.92,115.89,115.92,1037900008.0
2007-07-25 15:09:00,115.92,115.92,115.87,115.9,732199997.0
2007-07-25 15:10:00,115.9,115.91,115.88,115.91,671999991.0
2007-07-25 15:11:00,115.91,115.91,115.87,115.88,344000006.0
2007-07-25 15:12:00,115.86,115.87,115.81,115.83,1047699996.0
2007-07-25 15:13:00,115.84,115.84,115.82,115.83,438699992.0
2007-07-25 15:14:00,115.83,115.85,115.81,115.83,431300000.0
2007-07-25 15:15:00,115.83,115.87,115.815,115.85,621400000.0
2007-07-25 15:16:00,115.85,115.87,115.8,115.81,740299994.0
2007-07-25 15:17:00,115.82,115.83,115.68,115.83,1201999967.0
2007-07-25 15:18:00,115.83,115.84,115.65,115.83,845300002.0
2007-07-25 15:19:00,115.84,115.84,115.8,115.83,687499992.0
2007-07-25 15:20:00,115.83,115.83,115.68,115.78,808400014.0
2007-07-25 15:21:00,115.78,115.8,115.65,115.79,775000002.0
2007-07-25 15:22:00,115.79,115.84,115.77,115.84,743499997.0
2007-07-25 15:23:00,115.84,115.87,115.805,115.845,565000003.0
2007-07-25 15:24:00,115.85,115.89,115.84,115.875,752799998.0
2007-07-25 15:25:00,115.88,115.89,115.85,115.86,456699999.0
2007-07-25 15:26:00,115.87,115.89,115.82,115.84,351099994.0
2007-07-25 15:27:00,115.84,115.84,115.795,115.8,291200001.0
2007-07-25 15:28:00,115.82,115.83,115.78,115.81,452399994.0
2007-07-25 15:29:00,115.81,115.83,115.79,115.815,424499989.0
2007-07-25 15:30:00,115.815,115.86,115.81,115.85,432500011.0
2007-07-25 15:31:00,115.85,115.88,115.84,115.88,305099999.0
2007-07-25 15:32:00,115.88,115.91,115.85,115.87,467100004.0
2007-07-25 15:33:00,115.88,115.9,115.86,115.9,812900001.0
2007-07-25 15:34:00,115.89,115.92,115.88,115.9,953999988.0
2007-07-25 15:35:00,115.9,115.9,115.86,115.87,548899997.0
2007-07-25 15:36:00,115.87,115.91,115.86,115.9,870799999.0
2007-07-25 15:37:00,115.89,115.89,115.84,115.86,808199997.0
2007-07-25 15:38:00,115.85,115.875,115.8,115.87,645499999.0
2007-07-25 15:39:00,115.88,115.89,115.855,115.88,295500000.0
2007-07-25 15:40:00,115.88,115.89,115.87,115.87,430099998.0
2007-07-25 15:41:00,115.87,115.92,115.87,115.91,783700005.0
2007-07-25 15:42:00,115.92,115.94,115.87,115.89,377700002.0
2007-07-25 15:43:00,115.89,115.89,115.85,115.87,821099989.0
2007-07-25 15:44:00,115.875,115.9,115.855,115.87,537200000.0
2007-07-25 15:45:00,115.86,115.89,115.845,115.88,384000000.0
2007-07-25 15:46:00,115.87,115.9,115.86,115.89,495999999.0
2007-07-25 15:47:00,115.89,115.92,115.865,115.9,343700000.0
2007-07-25 15:48:00,115.9,115.92,115.86,115.87,239200000.0
2007-07-25 15:49:00,115.86,115.87,115.81,115.86,355100000.0
2007-07-25 15:50:00,115.86,115.87,115.84,115.86,514800000.0
2007-07-25 15:51:00,115.85,115.86,115.815,115.85,391300000.0
2007-07-25 15:52:00,115.85,115.87,115.835,115.87,543600000.0
2007-07-25 15:53:00,115.87,115.88,115.85,115.87,355500000.0
2007-07-25 15:54:00,115.87,115.88,115.82,115.82,639100000.0
2007-07-25 15:55:00,115.82,115.84,115.805,115.82,400800000.0
2007-07-25 15:56:00,115.82,115.82,115.79,115.81,323000000.0
2007-07-25 15:57:00,115.8,115.84,115.785,115.81,573099999.0
2007-07-25 15:58:00,115.8,115.81,115.765,115.81,656999993.0
2007-07-25 15:59:00,115.81,115.82,115.745,115.8,588299994.0
2007-07-25 16:00:00,115.77,115.85,115.715,115.83,889099994.0
2007-07-25 16:01:00,115.84,115.88,115.8,115.85,1177499999.0
2007-07-25 16:02:00,115.85,115.89,115.85,115.89,524799998.0
2007-07-25 16:03:00,115.88,115.91,115.83,115.85,854800000.0
2007-07-25 16:04:00,115.86,115.87,115.85,115.85,261900000.0
2007-07-25 16:05:00,115.84,115.86,115.76,115.77,648700000.0
2007-07-25 16:06:00,115.77,115.84,115.74,115.79,641100000.0
2007-07-25 16:07:00,115.79,115.79,115.735,115.75,827299989.0
2007-07-25 16:08:00,115.75,115.77,115.66,115.7,1695299994.0
2007-07-25 16:09:00,115.68,115.72,115.63,115.65,1772399966.0
2007-07-25 16:10:00,115.65,115.67,115.61,115.66,1996299984.0
2007-07-25 16:11:00,115.67,115.68,115.615,115.67,1401699976.0
2007-07-25 16:12:00,115.67,115.68,115.64,115.67,605799997.0
2007-07-25 16:13:00,115.67,115.69,115.65,115.68,776699997.0
2007-07-25 16:14:00,115.665,115.69,115.64,115.68,983900001.0
2007-07-25 16:15:00,115.66,115.68,115.62,115.63,858200000.0
2007-07-25 16:16:00,115.63,115.67,115.615,115.65,696500002.0
2007-07-25 16:17:00,115.65,115.65,115.61,115.62,824700000.0
2007-07-25 16:18:00,115.63,115.64,115.6,115.63,814099999.0
2007-07-25 16:19:00,115.62,115.66,115.61,115.65,344799999.0
2007-07-25 16:20:00,115.65,115.69,115.615,115.67,905899992.0
2007-07-25 16:21:00,115.67,115.7,115.65,115.67,605000000.0
2007-07-25 16:22:00,115.67,115.67,115.6,115.62,1341499987.0
2007-07-25 16:23:00,115.62,115.62,115.57,115.59,1113599993.0
2007-07-25 16:24:00,115.59,115.62,115.57,115.6,1107099999.0
2007-07-25 16:25:00,115.61,115.62,115.57,115.61,1163399996.0
2007-07-25 16:26:00,115.6,115.62,115.58,115.58,754699990.0
2007-07-25 16:27:00,115.58,115.6,115.505,115.505,986400000.0
2007-07-25 16:28:00,115.49,115.56,115.49,115.535,885199999.0
2007-07-25 16:29:00,115.535,115.57,115.52,115.525,836100000.0
2007-07-25 16:30:00,115.525,115.58,115.52,115.58,836000001.0
2007-07-25 16:31:00,115.59,115.59,115.49,115.54,1315999994.0
2007-07-25 16:32:00,115.52,115.55,115.46,115.47,981199999.0
2007-07-25 16:33:00,115.48,115.48,115.34,115.36,1873499995.0
2007-07-25 16:34:00,115.36,115.43,115.34,115.43,1413300000.0
2007-07-25 16:35:00,115.43,115.49,115.42,115.46,734199998.0
2007-07-25 16:36:00,115.49,115.5,115.425,115.44,836099998.0
2007-07-25 16:37:00,115.44,115.46,115.365,115.39,752500000.0
2007-07-25 16:38:00,115.39,115.415,115.37,115.405,687900000.0
2007-07-25 16:39:00,115.41,115.43,115.39,115.42,470800000.0
2007-07-25 16:40:00,115.43,115.43,115.38,115.43,619399996.0
2007-07-25 16:41:00,115.42,115.45,115.38,115.39,705799999.0
2007-07-25 16:42:00,115.4,115.4,115.3,115.32,1115899998.0
2007-07-25 16:43:00,115.32,115.36,115.27,115.28,1353399976.0
2007-07-25 16:44:00,115.31,115.33,115.21,115.23,1602000018.0
2007-07-25 16:45:00,115.23,115.27,115.2,115.22,867400002.0
2007-07-25 16:46:00,115.22,115.29,115.215,115.245,915999989.0
2007-07-25 16:47:00,115.27,115.29,115.185,115.215,1046100002.0
2007-07-25 16:48:00,115.215,115.27,115.18,115.22,652600000.0
2007-07-25 16:49:00,115.22,115.24,115.19,115.22,915800002.0
2007-07-25 16:50:00,115.22,115.27,115.18,115.255,1310699991.0
2007-07-25 16:51:00,115.26,115.28,115.235,115.25,709099997.0
2007-07-25 16:52:00,115.25,115.25,115.19,115.22,1171799996.0
2007-07-25 16:53:00,115.2,115.23,115.1,115.12,1327900000.0
2007-07-25 16:54:00,115.13,115.2,115.095,115.2,1190700000.0
2007-07-25 16:55:00,115.19,115.21,115.13,115.13,991799993.0
2007-07-25 16:56:00,115.12,115.18,115.08,115.18,1123599999.0
2007-07-25 16:57:00,115.17,115.24,115.16,115.19,1136100006.0
2007-07-25 16:58:00,115.19,115.28,115.19,115.2,969700001.0
2007-07-25 16:59:00,115.2,115.2,115.085,115.085,1102599998.0
2007-07-25 17:00:00,115.11,115.17,115.075,115.17,1160899995.0
2007-07-25 17:01:00,115.155,115.21,115.155,115.18,1769199999.0
2007-07-25 17:02:00,115.18,115.23,115.16,115.22,1053699989.0
2007-07-25 17:03:00,115.22,115.31,115.21,115.31,694199997.0
2007-07-25 17:04:00,115.29,115.36,115.29,115.345,661400000.0
2007-07-25 17:05:00,115.35,115.35,115.265,115.3,1053800000.0
2007-07-25 17:06:00,115.31,115.34,115.285,115.33,563300000.0
2007-07-25 17:07:00,115.33,115.37,115.31,115.36,475000000.0
2007-07-25 17:08:00,115.36,115.37,115.315,115.335,260200000.0
2007-07-25 17:09:00,115.34,115.34,115.29,115.32,178000000.0
2007-07-25 17:10:00,115.33,115.33,115.285,115.32,509100000.0
2007-07-25 17:11:00,115.325,115.355,115.295,115.33,542700000.0
2007-07-25 17:12:00,115.295,115.325,115.24,115.265,550800000.0
2007-07-25 17:13:00,115.27,115.27,115.19,115.23,511700000.0
2007-07-25 17:14:00,115.23,115.26,115.21,115.245,440300000.0
2007-07-25 17:15:00,115.245,115.245,115.04,115.075,549600000.0
2007-07-25 17:16:00,115.075,115.15,115.07,115.14,349600000.0
2007-07-25 17:17:00,115.14,115.15,115.08,115.11,665400000.0
2007-07-25 17:18:00,115.1,115.15,115.09,115.15,344800000.0
2007-07-25 17:19:00,115.135,115.17,115.11,115.17,529000000.0
2007-07-25 17:20:00,115.17,115.18,115.14,115.14,478500000.0
2007-07-25 17:21:00,115.15,115.17,115.115,115.17,579399999.0
2007-07-25 17:22:00,115.16,115.18,115.11,115.16,525300000.0
2007-07-25 17:23:00,115.16,115.18,115.15,115.17,588700000.0
2007-07-25 17:24:00,115.15,115.19,115.12,115.19,532300000.0
2007-07-25 17:25:00,115.19,115.2,115.145,115.18,452800000.0
2007-07-25 17:26:00,115.18,115.25,115.18,115.235,412400000.0
2007-07-25 17:27:00,115.235,115.27,115.21,115.26,521800000.0
2007-07-25 17:28:00,115.26,115.27,115.205,115.24,271000000.0
2007-07-25 17:29:00,115.24,115.24,115.2,115.23,161500000.0
2007-07-25 17:30:00,115.23,115.28,115.195,115.27,343600000.0
2007-07-25 17:31:00,115.3,115.3,115.25,115.26,299800000.0
2007-07-25 17:32:00,115.26,115.29,115.24,115.24,613999993.0
2007-07-25 17:33:00,115.24,115.26,115.22,115.23,307499999.0
2007-07-25 17:34:00,115.21,115.23,115.2,115.21,288900000.0
2007-07-25 17:35:00,115.21,115.24,115.16,115.19,595000000.0
2007-07-25 17:36:00,115.19,115.25,115.19,115.24,1060899997.0
2007-07-25 17:37:00,115.24,115.28,115.22,115.24,639099999.0
2007-07-25 17:38:00,115.25,115.26,115.225,115.26,306700000.0
2007-07-25 17:39:00,115.26,115.31,115.26,115.29,342600000.0
2007-07-25 17:40:00,115.28,115.32,115.27,115.315,604499998.0
2007-07-25 17:41:00,115.315,115.34,115.29,115.31,511699998.0
2007-07-25 17:42:00,115.31,115.32,115.29,115.3,298100000.0
2007-07-25 17:43:00,115.3,115.32,115.275,115.32,659700000.0
2007-07-25 17:44:00,115.32,115.35,115.31,115.34,1085699984.0
2007-07-25 17:45:00,115.35,115.36,115.315,115.34,485300001.0
2007-07-25 17:46:00,115.35,115.355,115.315,115.34,757199996.0
2007-07-25 17:47:00,115.34,115.355,115.33,115.355,252699998.0
2007-07-25 17:48:00,115.35,115.35,115.34,115.35,345499999.0
2007-07-25 17:49:00,115.35,115.4,115.345,115.37,793099999.0
2007-07-25 17:50:00,115.37,115.38,115.35,115.36,310400000.0
2007-07-25 17:51:00,115.37,115.41,115.35,115.39,781299999.0
2007-07-25 17:52:00,115.39,115.41,115.38,115.41,428199997.0
2007-07-25 17:53:00,115.41,115.41,115.36,115.37,530599996.0
2007-07-25 17:54:00,115.37,115.41,115.37,115.395,354500005.0
2007-07-25 17:55:00,115.4,115.42,115.39,115.39,296800000.0
2007-07-25 17:56:00,115.39,115.39,115.35,115.37,178900000.0
2007-07-25 17:57:00,115.36,115.37,115.35,115.35,211000000.0
2007-07-25 17:58:00,115.35,115.37,115.34,115.35,552899994.0
2007-07-25 17:59:00,115.35,115.43,115.35,115.42,954799998.0
2007-07-25 18:00:00,115.42,115.46,115.4,115.43,671200000.0
2007-07-25 18:01:00,115.44,115.45,115.43,115.44,526700000.0
2007-07-25 18:02:00,115.44,115.45,115.43,115.44,502399993.0
2007-07-25 18:03:00,115.445,115.53,115.445,115.525,1089999997.0
2007-07-25 18:04:00,115.525,115.56,115.45,115.5,822200002.0
2007-07-25 18:05:00,115.5,115.51,115.47,115.48,534400005.0
2007-07-25 18:06:00,115.48,115.48,115.41,115.44,963800007.0
2007-07-25 18:07:00,115.44,115.52,115.41,115.47,1571700014.0
2007-07-25 18:08:00,115.47,115.52,115.46,115.5,1439099994.0
2007-07-25 18:09:00,115.5,115.55,115.5,115.53,1042499992.0
2007-07-25 18:10:00,115.535,115.55,115.505,115.53,776299998.0
2007-07-25 18:11:00,115.525,115.525,115.46,115.48,1022099989.0
2007-07-25 18:12:00,115.47,115.52,115.46,115.51,854299995.0
2007-07-25 18:13:00,115.51,115.52,115.49,115.5,758799990.0
2007-07-25 18:14:00,115.5,115.51,115.415,115.46,493999998.0
2007-07-25 18:15:00,115.43,115.46,115.42,115.455,282699999.0
2007-07-25 18:16:00,115.45,115.46,115.415,115.46,379399994.0
2007-07-25 18:17:00,115.455,115.47,115.415,115.465,579999995.0
2007-07-25 18:18:00,115.465,115.48,115.415,115.43,573600000.0
2007-07-25 18:19:00,115.43,115.48,115.42,115.48,631999996.0
2007-07-25 18:20:00,115.5,115.5,115.44,115.45,773399994.0
2007-07-25 18:21:00,115.45,115.475,115.43,115.45,1037199992.0
2007-07-25 18:22:00,115.455,115.5,115.44,115.44,646599997.0
2007-07-25 18:23:00,115.45,115.47,115.43,115.47,547800000.0
2007-07-25 18:24:00,115.47,115.48,115.42,115.48,344400000.0
2007-07-25 18:25:00,115.475,115.525,115.475,115.5,484000000.0
2007-07-25 18:26:00,115.5,115.5,115.47,115.5,409000000.0
2007-07-25 18:27:00,115.48,115.52,115.48,115.49,438900000.0
2007-07-25 18:28:00,115.49,115.5,115.46,115.5,167700000.0
2007-07-25 18:29:00,115.5,115.5,115.46,115.5,202900000.0
2007-07-25 18:30:00,115.5,115.53,115.48,115.51,371600003.0
2007-07-25 18:31:00,115.51,115.51,115.49,115.51,413100005.0
2007-07-25 18:32:00,115.495,115.52,115.49,115.52,219700002.0
2007-07-25 18:33:00,115.52,115.53,115.505,115.53,290200004.0
2007-07-25 18:34:00,115.53,115.56,115.505,115.545,518199995.0
2007-07-25 18:35:00,115.545,115.57,115.5,115.52,732699982.0
2007-07-25 18:36:00,115.515,115.52,115.48,115.49,663999986.0
2007-07-25 18:37:00,115.5,115.51,115.48,115.51,389099993.0
2007-07-25 18:38:00,115.51,115.53,115.485,115.52,1287899998.0
2007-07-25 18:39:00,115.52,115.525,115.505,115.52,414000003.0
2007-07-25 18:40:00,115.52,115.53,115.5,115.53,738699992.0
2007-07-25 18:41:00,115.53,115.53,115.49,115.51,590199997.0
2007-07-25 18:42:00,115.51,115.53,115.5,115.51,235099998.0
2007-07-25 18:43:00,115.5,115.54,115.5,115.54,257300000.0
2007-07-25 18:44:00,115.52,115.53,115.5,115.52,193400001.0
2007-07-25 18:45:00,115.52,115.52,115.49,115.51,197200000.0
2007-07-25 18:46:00,115.5,115.52,115.49,115.51,231800000.0
2007-07-25 18:47:00,115.51,115.51,115.465,115.51,175000000.0
2007-07-25 18:48:00,115.51,115.51,115.445,115.49,156700000.0
2007-07-25 18:49:00,115.49,115.5,115.46,115.49,117800000.0
2007-07-25 18:50:00,115.485,115.49,115.455,115.49,259500000.0
2007-07-25 18:51:00,115.475,115.49,115.44,115.46,218500000.0
2007-07-25 18:52:00,115.46,115.48,115.43,115.47,368400000.0
2007-07-25 18:53:00,115.47,115.49,115.45,115.48,184400000.0
2007-07-25 18:54:00,115.48,115.48,115.48,115.48,48600000.0
2007-07-25 18:55:00,115.48,115.48,115.45,115.48,173600000.0
2007-07-25 18:56:00,115.46,115.51,115.45,115.48,359300000.0
2007-07-25 18:57:00,115.48,115.48,115.45,115.47,573800007.0
2007-07-25 18:58:00,115.48,115.48,115.45,115.48,545200004.0
2007-07-25 18:59:00,115.48,115.485,115.46,115.47,485800010.0
2007-07-25 19:00:00,115.47,115.47,115.44,115.46,140499999.0
2007-07-25 19:01:00,115.47,115.48,115.455,115.47,247500000.0
2007-07-25 19:02:00,115.45,115.48,115.435,115.47,417599987.0
2007-07-25 19:03:00,115.46,115.5,115.46,115.5,201399997.0
2007-07-25 19:04:00,115.49,115.5,115.46,115.5,70899999.0
2007-07-25 19:05:00,115.5,115.51,115.49,115.49,123200000.0
2007-07-25 19:06:00,115.5,115.51,115.48,115.5,305899993.0
2007-07-25 19:07:00,115.5,115.5,115.48,115.5,339099996.0
2007-07-25 19:08:00,115.5,115.51,115.455,115.495,785900003.0
2007-07-25 19:09:00,115.5,115.51,115.5,115.51,396599997.0
2007-07-25 19:10:00,115.51,115.51,115.49,115.49,466599998.0
2007-07-25 19:11:00,115.5,115.52,115.47,115.52,318400001.0
2007-07-25 19:12:00,115.51,115.53,115.475,115.51,381799995.0
2007-07-25 19:13:00,115.51,115.51,115.45,115.46,1011400003.0
2007-07-25 19:14:00,115.45,115.48,115.445,115.455,722600007.0
2007-07-25 19:15:00,115.45,115.46,115.43,115.45,647299994.0
2007-07-25 19:16:00,115.45,115.47,115.45,115.46,323100000.0
2007-07-25 19:17:00,115.46,115.47,115.45,115.45,661599996.0
2007-07-25 19:18:00,115.46,115.46,115.44,115.46,261500000.0
2007-07-25 19:19:00,115.46,115.48,115.455,115.47,498999990.0
2007-07-25 19:20:00,115.47,115.47,115.47,115.47,138599993.0
2007-07-25 19:21:00,115.47,115.48,115.45,115.47,343299996.0
2007-07-25 19:22:00,115.47,115.47,115.44,115.45,426800004.0
2007-07-25 19:23:00,115.45,115.465,115.43,115.45,351700002.0
2007-07-25 19:24:00,115.45,115.45,115.42,115.42,515500009.0
2007-07-25 19:25:00,115.42,115.44,115.41,115.44,729300013.0
2007-07-25 19:26:00,115.44,115.44,115.43,115.43,97100000.0
2007-07-25 19:27:00,115.425,115.425,115.42,115.42,44200000.0
2007-07-25 19:28:00,115.42,115.44,115.41,115.43,418100000.0
2007-07-25 19:29:00,115.43,115.43,115.4,115.4,268899998.0
2007-07-25 19:30:00,115.39,115.42,115.335,115.37,674900003.0
2007-07-25 19:31:00,115.36,115.39,115.34,115.37,685099999.0
2007-07-25 19:32:00,115.37,115.4,115.37,115.4,266900000.0
2007-07-25 19:33:00,115.39,115.42,115.39,115.42,418500000.0
2007-07-25 19:34:00,115.42,115.45,115.395,115.395,256099998.0
2007-07-25 19:35:00,115.43,115.46,115.41,115.435,389299996.0
2007-07-25 19:36:00,115.435,115.47,115.43,115.46,276200000.0
2007-07-25 19:37:00,115.455,115.46,115.43,115.46,177099998.0
2007-07-25 19:38:00,115.46,115.47,115.46,115.46,155700000.0
2007-07-25 19:39:00,115.46,115.47,115.43,115.47,61199999.0
2007-07-25 19:40:00,115.455,115.46,115.43,115.46,150200000.0
2007-07-25 19:41:00,115.46,115.49,115.43,115.47,330099995.0
2007-07-25 19:42:00,115.47,115.48,115.42,115.47,670599995.0
2007-07-25 19:43:00,115.47,115.47,115.46,115.46,154800000.0
2007-07-25 19:44:00,115.46,115.52,115.44,115.505,551600000.0
2007-07-25 19:45:00,115.51,115.525,115.46,115.47,852800003.0
2007-07-25 19:46:00,115.47,115.5,115.465,115.5,312599996.0
2007-07-25 19:47:00,115.51,115.55,115.51,115.53,459999997.0
2007-07-25 19:48:00,115.53,115.54,115.51,115.54,267299999.0
2007-07-25 19:49:00,115.54,115.55,115.46,115.505,309199996.0
2007-07-25 19:50:00,115.5,115.51,115.465,115.5,503099988.0
2007-07-25 19:51:00,115.5,115.5,115.48,115.49,536199993.0
2007-07-25 19:52:00,115.485,115.5,115.445,115.49,272199996.0
2007-07-25 19:53:00,115.47,115.5,115.47,115.49,200200000.0
2007-07-25 19:54:00,115.49,115.49,115.44,115.48,342400000.0
2007-07-25 19:55:00,115.465,115.5,115.46,115.48,435100000.0
2007-07-25 19:56:00,115.48,115.49,115.46,115.48,390899991.0
2007-07-25 19:57:00,115.48,115.5,115.48,115.49,501799994.0
2007-07-25 19:58:00,115.49,115.5,115.47,115.5,533900010.0
2007-07-25 19:59:00,115.495,115.51,115.47,115.49,551000004.0
2007-07-25 20:00:00,115.49,115.49,115.445,115.48,613900008.0
2007-07-25 20:01:00,115.48,115.51,115.445,115.495,792299991.0
2007-07-25 20:02:00,115.49,115.5,115.43,115.43,434099994.0
2007-07-25 20:03:00,115.43,115.48,115.425,115.46,339799996.0
2007-07-25 20:04:00,115.46,115.46,115.43,115.45,534399996.0
2007-07-25 20:05:00,115.45,115.45,115.41,115.45,659999998.0
2007-07-25 20:06:00,115.45,115.48,115.44,115.48,555999999.0
2007-07-25 20:07:00,115.48,115.49,115.44,115.46,542800004.0
2007-07-25 20:08:00,115.47,115.48,115.45,115.48,549800009.0
2007-07-25 20:09:00,115.46,115.48,115.44,115.46,192600002.0
2007-07-25 20:10:00,115.46,115.465,115.44,115.46,103400000.0
2007-07-25 20:11:00,115.46,115.47,115.44,115.47,667900024.0
2007-07-25 20:12:00,115.47,115.47,115.43,115.465,312800007.0
2007-07-25 20:13:00,115.46,115.47,115.44,115.465,109500002.0
2007-07-25 20:14:00,115.47,115.49,115.44,115.49,306300005.0
2007-07-25 20:15:00,115.485,115.49,115.48,115.49,168800005.0
2007-07-25 20:16:00,115.485,115.49,115.46,115.49,358100008.0
2007-07-25 20:17:00,115.485,115.49,115.46,115.47,156500003.0
2007-07-25 20:18:00,115.48,115.48,115.465,115.465,106200002.0
2007-07-25 20:19:00,115.48,115.48,115.47,115.48,320900009.0
2007-07-25 20:20:00,115.475,115.48,115.47,115.48,109000001.0
2007-07-25 20:21:00,115.48,115.48,115.47,115.48,136400000.0
2007-07-25 20:22:00,115.48,115.49,115.455,115.49,224400000.0
2007-07-25 20:23:00,115.5,115.56,115.5,115.51,307400000.0
2007-07-25 20:24:00,115.535,115.56,115.495,115.56,353600000.0
2007-07-25 20:25:00,115.54,115.55,115.52,115.54,398600000.0
2007-07-25 20:26:00,115.54,115.54,115.54,115.54,223400000.0
2007-07-25 20:27:00,115.54,115.56,115.52,115.56,723600004.0
2007-07-25 20:28:00,115.56,115.58,115.555,115.57,303300000.0
2007-07-25 20:29:00,115.57,115.57,115.535,115.55,401800000.0
2007-07-25 20:30:00,115.55,115.55,115.53,115.53,246700000.0
2007-07-25 20:31:00,115.53,115.54,115.51,115.51,645199994.0
2007-07-25 20:32:00,115.52,115.53,115.475,115.5,332299992.0
2007-07-25 20:33:00,115.52,115.52,115.495,115.52,352299991.0
2007-07-25 20:34:00,115.52,115.55,115.52,115.55,192999999.0
2007-07-25 20:35:00,115.55,115.56,115.53,115.53,521599990.0
2007-07-25 20:36:00,115.53,115.54,115.51,115.535,415799991.0
2007-07-25 20:37:00,115.54,115.54,115.51,115.52,415499991.0
2007-07-25 20:38:00,115.52,115.53,115.5,115.5,387199996.0
2007-07-25 20:39:00,115.5,115.51,115.47,115.51,1127000005.0
2007-07-25 20:40:00,115.51,115.52,115.455,115.51,761499996.0
2007-07-25 20:41:00,115.51,115.52,115.475,115.52,129099999.0
2007-07-25 20:42:00,115.52,115.52,115.505,115.52,160000001.0
2007-07-25 20:43:00,115.51,115.52,115.48,115.48,403299993.0
2007-07-25 20:44:00,115.51,115.52,115.49,115.51,176399998.0
2007-07-25 20:45:00,115.52,115.53,115.505,115.53,119000000.0
2007-07-25 20:46:00,115.52,115.6,115.515,115.59,672600000.0
2007-07-25 20:47:00,115.6,115.65,115.585,115.64,871000001.0
2007-07-25 20:48:00,115.64,115.64,115.59,115.62,554899991.0
2007-07-25 20:49:00,115.62,115.63,115.61,115.61,118000000.0
2007-07-25 20:50:00,115.61,115.625,115.6,115.62,418500009.0
2007-07-25 20:51:00,115.62,115.64,115.61,115.62,607400003.0
2007-07-25 20:52:00,115.62,115.7,115.615,115.7,1023299993.0
2007-07-25 20:53:00,115.7,115.74,115.67,115.69,676500000.0
2007-07-25 20:54:00,115.69,115.69,115.635,115.67,390899992.0
2007-07-25 20:55:00,115.67,115.68,115.64,115.67,431800005.0
2007-07-25 20:56:00,115.67,115.68,115.655,115.66,533000007.0
2007-07-25 20:57:00,115.66,115.7,115.64,115.66,586999993.0
2007-07-25 20:58:00,115.7,115.72,115.66,115.69,486399999.0
2007-07-25 20:59:00,115.68,115.7,115.65,115.69,578299992.0
2007-07-25 21:00:00,115.67,115.71,115.65,115.69,750300000.0
2007-07-25 21:01:00,115.69,115.75,115.655,115.74,948699993.0
2007-07-25 21:02:00,115.74,115.79,115.73,115.765,1148100004.0
2007-07-25 21:03:00,115.77,115.77,115.74,115.74,348800000.0
2007-07-25 21:04:00,115.77,115.77,115.735,115.75,520100003.0
2007-07-25 21:05:00,115.75,115.79,115.74,115.79,553800006.0
2007-07-25 21:06:00,115.78,115.8,115.78,115.8,366100005.0
2007-07-25 21:07:00,115.8,115.82,115.77,115.82,706900003.0
2007-07-25 21:08:00,115.8,115.82,115.775,115.8,411400012.0
2007-07-25 21:09:00,115.8,115.8,115.77,115.8,484100001.0
2007-07-25 21:10:00,115.8,115.81,115.78,115.81,251799998.0
2007-07-25 21:11:00,115.81,115.84,115.81,115.84,437100002.0
2007-07-25 21:12:00,115.84,115.87,115.82,115.85,938799999.0
2007-07-25 21:13:00,115.85,115.85,115.83,115.83,439900001.0
2007-07-25 21:14:00,115.83,115.85,115.82,115.85,601100006.0
2007-07-25 21:15:00,115.85,115.87,115.84,115.845,904299984.0
2007-07-25 21:16:00,115.85,115.86,115.815,115.84,604799992.0
2007-07-25 21:17:00,115.83,115.84,115.81,115.81,533800002.0
2007-07-25 21:18:00,115.81,115.83,115.79,115.81,455799999.0
2007-07-25 21:19:00,115.79,115.81,115.78,115.78,1138000005.0
2007-07-25 21:20:00,115.78,115.795,115.77,115.79,452900009.0
2007-07-25 21:21:00,115.79,115.81,115.775,115.8,686199994.0
2007-07-25 21:22:00,115.8,115.83,115.79,115.83,433099998.0
2007-07-25 21:23:00,115.84,115.85,115.84,115.84,537899999.0
2007-07-25 21:24:00,115.84,115.84,115.79,115.79,952199991.0
2007-07-25 21:25:00,115.775,115.83,115.775,115.83,239199999.0
2007-07-25 21:26:00,115.83,115.83,115.8,115.815,253300000.0
2007-07-25 21:27:00,115.815,115.83,115.81,115.82,139300000.0
2007-07-25 21:28:00,115.82,115.83,115.81,115.815,175500000.0
2007-07-25 21:29:00,115.815,115.82,115.8,115.82,101500000.0
2007-07-25 21:30:00,115.82,115.84,115.805,115.83,581199991.0
2007-07-25 21:31:00,115.83,115.83,115.8,115.81,319100000.0
2007-07-25 21:32:00,115.81,115.825,115.77,115.795,846600008.0
2007-07-25 21:33:00,115.78,115.79,115.69,115.69,706400007.0
2007-07-25 21:34:00,115.71,115.72,115.68,115.71,695199999.0
2007-07-25 21:35:00,115.71,115.715,115.705,115.705,229899995.0
2007-07-25 21:36:00,115.71,115.71,115.675,115.7,308199992.0
2007-07-25 21:37:00,115.7,115.73,115.68,115.72,250099999.0
2007-07-25 21:38:00,115.72,115.72,115.68,115.7,537699994.0
2007-07-25 21:39:00,115.71,115.71,115.66,115.66,406999996.0
2007-07-25 21:40:00,115.69,115.71,115.68,115.69,356299993.0
2007-07-25 21:41:00,115.69,115.71,115.69,115.71,172399996.0
2007-07-25 21:42:00,115.71,115.71,115.7,115.7,96599999.0
2007-07-25 21:43:00,115.71,115.71,115.68,115.7,156399997.0
2007-07-25 21:44:00,115.71,115.71,115.69,115.71,222099999.0
2007-07-25 21:45:00,115.7,115.71,115.67,115.69,157000000.0
2007-07-25 21:46:00,115.69,115.7,115.67,115.69,132299999.0
2007-07-25 21:47:00,115.69,115.72,115.69,115.72,394999997.0
2007-07-25 21:48:00,115.72,115.72,115.675,115.705,510100007.0
2007-07-25 21:49:00,115.705,115.72,115.69,115.72,334199997.0
2007-07-25 21:50:00,115.72,115.72,115.69,115.715,95500000.0
2007-07-25 21:51:00,115.715,115.75,115.7,115.75,319300000.0
2007-07-25 21:52:00,115.75,115.78,115.72,115.76,354200000.0
2007-07-25 21:53:00,115.76,115.78,115.75,115.78,137900000.0
2007-07-25 21:54:00,115.78,115.79,115.76,115.76,257500000.0
2007-07-25 21:55:00,115.785,115.8,115.76,115.8,356300000.0
2007-07-25 21:56:00,115.795,115.83,115.78,115.83,234200000.0
2007-07-25 21:57:00,115.83,115.83,115.78,115.82,309100000.0
2007-07-25 21:58:00,115.82,115.82,115.78,115.795,213500000.0
2007-07-25 21:59:00,115.8,115.8,115.78,115.79,219600000.0
2007-07-25 22:00:00,115.79,115.8,115.76,115.79,455600000.0
2007-07-25 22:01:00,115.77,115.79,115.76,115.78,162300000.0
2007-07-25 22:02:00,115.78,115.79,115.76,115.79,279300000.0
2007-07-25 22:03:00,115.79,115.79,115.76,115.78,287100000.0
2007-07-25 22:04:00,115.78,115.79,115.76,115.765,235900000.0
2007-07-25 22:05:00,115.76,115.77,115.73,115.74,219500000.0
2007-07-25 22:06:00,115.75,115.75,115.67,115.695,299800000.0
2007-07-25 22:07:00,115.71,115.71,115.7,115.71,83100000.0
2007-07-25 22:08:00,115.71,115.72,115.69,115.69,338500000.0
2007-07-25 22:09:00,115.68,115.7,115.67,115.7,168000000.0
2007-07-25 22:10:00,115.7,115.71,115.63,115.66,288900000.0
2007-07-25 22:11:00,115.66,115.67,115.64,115.65,229900000.0
2007-07-25 22:12:00,115.65,115.66,115.625,115.65,317800000.0
2007-07-25 22:13:00,115.65,115.66,115.64,115.645,51000000.0
2007-07-25 22:14:00,115.67,115.67,115.625,115.64,199200000.0
2007-07-25 22:15:00,115.64,115.65,115.615,115.63,211200000.0
2007-07-25 22:16:00,115.63,115.65,115.62,115.64,142800000.0
2007-07-25 22:17:00,115.65,115.65,115.575,115.605,623500001.0
2007-07-25 22:18:00,115.62,115.63,115.6,115.6,114000000.0
2007-07-25 22:19:00,115.585,115.62,115.585,115.61,136300000.0
2007-07-25 22:20:00,115.62,115.62,115.6,115.6,79300000.0
2007-07-25 22:21:00,115.605,115.62,115.57,115.6,128000000.0
2007-07-25 22:22:00,115.59,115.63,115.59,115.61,443500000.0
2007-07-25 22:23:00,115.6,115.62,115.59,115.61,264600000.0
2007-07-25 22:24:00,115.61,115.63,115.59,115.61,174900000.0
2007-07-25 22:25:00,115.61,115.65,115.61,115.625,97400000.0
2007-07-25 22:26:00,115.62,115.65,115.605,115.63,390500003.0
2007-07-25 22:27:00,115.63,115.63,115.57,115.6,347500000.0
2007-07-25 22:28:00,115.59,115.62,115.59,115.605,75800000.0
2007-07-25 22:29:00,115.62,115.63,115.595,115.62,130400000.0
2007-07-25 22:30:00,115.63,115.65,115.615,115.65,44700000.0
2007-07-25 22:31:00,115.65,115.67,115.63,115.63,288300000.0
2007-07-25 22:32:00,115.63,115.67,115.63,115.67,143600000.0
2007-07-25 22:33:00,115.68,115.69,115.645,115.66,368000000.0
2007-07-25 22:34:00,115.67,115.67,115.65,115.66,286400000.0
2007-07-25 22:35:00,115.66,115.67,115.64,115.66,161500000.0
2007-07-25 22:36:00,115.655,115.69,115.64,115.66,272500000.0
2007-07-25 22:37:00,115.66,115.66,115.64,115.64,137300000.0
2007-07-25 22:38:00,115.64,115.67,115.64,115.66,256400003.0
2007-07-25 22:39:00,115.66,115.67,115.61,115.61,278700000.0
2007-07-25 22:40:00,115.61,115.63,115.6,115.625,186700001.0
2007-07-25 22:41:00,115.63,115.63,115.62,115.62,38300000.0
2007-07-25 22:42:00,115.62,115.63,115.62,115.63,39000000.0
2007-07-25 22:43:00,115.62,115.66,115.62,115.66,168600000.0
2007-07-25 22:44:00,115.66,115.66,115.605,115.61,314900007.0
2007-07-25 22:45:00,115.65,115.65,115.63,115.63,49300000.0
2007-07-25 22:46:00,115.63,115.64,115.625,115.63,145600000.0
2007-07-25 22:47:00,115.63,115.63,115.61,115.62,61600000.0
2007-07-25 22:48:00,115.63,115.63,115.57,115.59,227600001.0
2007-07-25 22:49:00,115.59,115.61,115.55,115.58,434500000.0
2007-07-25 22:50:00,115.585,115.62,115.58,115.605,97400000.0
2007-07-25 22:51:00,115.62,115.63,115.605,115.615,145300000.0
2007-07-25 22:52:00,115.61,115.65,115.6,115.63,309200000.0
2007-07-25 22:53:00,115.65,115.67,115.635,115.66,105500000.0
2007-07-25 22:54:00,115.67,115.68,115.65,115.65,101700000.0
2007-07-25 22:55:00,115.65,115.69,115.65,115.665,292000000.0
2007-07-25 22:56:00,115.67,115.67,115.62,115.65,703899999.0
2007-07-25 22:57:00,115.66,115.72,115.65,115.71,454500000.0
2007-07-25 22:58:00,115.695,115.71,115.63,115.64,267500001.0
2007-07-25 22:59:00,115.64,115.67,115.62,115.65,141800000.0
2007-07-25 23:00:00,115.62,115.64,115.61,115.64,73200000.0
2007-07-25 23:01:00,115.64,115.64,115.62,115.63,41000000.0
2007-07-25 23:02:00,115.64,115.64,115.55,115.56,50200000.0
2007-07-25 23:03:00,115.555,115.59,115.535,115.58,122800000.0
2007-07-25 23:04:00,115.57,115.59,115.555,115.58,156800000.0
2007-07-25 23:05:00,115.57,115.62,115.54,115.59,139400000.0
2007-07-25 23:06:00,115.58,115.63,115.565,115.61,116300000.0
2007-07-25 23:07:00,115.62,115.62,115.59,115.61,68100000.0
2007-07-25 23:08:00,115.6,115.61,115.58,115.61,65600000.0
2007-07-25 23:09:00,115.62,115.64,115.61,115.61,65600000.0
2007-07-25 23:10:00,115.62,115.65,115.62,115.63,81200000.0
2007-07-25 23:11:00,115.64,115.64,115.61,115.62,85800000.0
2007-07-25 23:12:00,115.63,115.63,115.59,115.61,247900000.0
2007-07-25 23:13:00,115.61,115.65,115.565,115.565,248600000.0
2007-07-25 23:14:00,115.585,115.61,115.53,115.56,812000000.0
2007-07-25 23:15:00,115.56,115.56,115.5,115.535,209800000.0
2007-07-25 23:16:00,115.53,115.54,115.52,115.53,109700000.0
2007-07-25 23:17:00,115.535,115.54,115.53,115.54,61000000.0
2007-07-25 23:18:00,115.54,115.54,115.5,115.51,88500000.0
2007-07-25 23:19:00,115.51,115.53,115.49,115.5,223500000.0
2007-07-25 23:20:00,115.5,115.5,115.435,115.44,251400000.0
2007-07-25 23:21:00,115.44,115.49,115.43,115.49,609800000.0
2007-07-25 23:22:00,115.49,115.49,115.455,115.49,271100000.0
2007-07-25 23:23:00,115.49,115.51,115.48,115.5,107700000.0
2007-07-25 23:24:00,115.5,115.5,115.475,115.49,68400000.0
2007-07-25 23:25:00,115.5,115.5,115.5,115.5,8000000.0
2007-07-25 23:26:00,115.49,115.52,115.49,115.52,94800000.0
2007-07-25 23:27:00,115.52,115.52,115.52,115.52,4000000.0
2007-07-25 23:28:00,115.52,115.53,115.495,115.52,161900000.0
2007-07-25 23:29:00,115.53,115.53,115.475,115.52,131900000.0
2007-07-25 23:30:00,115.5,115.52,115.495,115.52,141900000.0
2007-07-25 23:31:00,115.51,115.53,115.505,115.52,53200000.0
2007-07-25 23:32:00,115.525,115.54,115.525,115.54,243800000.0
2007-07-25 23:33:00,115.54,115.54,115.49,115.5,216600000.0
2007-07-25 23:34:00,115.5,115.52,115.5,115.51,108100000.0
2007-07-25 23:35:00,115.52,115.555,115.49,115.54,140400000.0
2007-07-25 23:36:00,115.545,115.545,115.545,115.545,18900000.0
2007-07-25 23:37:00,115.55,115.58,115.55,115.56,140000000.0
2007-07-25 23:38:00,115.58,115.59,115.565,115.585,334900000.0
2007-07-25 23:39:00,115.585,115.62,115.565,115.61,235000000.0
2007-07-25 23:40:00,115.61,115.68,115.61,115.67,269800000.0
2007-07-25 23:41:00,115.68,115.7,115.665,115.685,529100000.0
2007-07-25 23:42:00,115.685,115.7,115.68,115.68,224200000.0
2007-07-25 23:43:00,115.67,115.685,115.61,115.61,290500000.0
2007-07-25 23:44:00,115.61,115.61,115.58,115.59,121400000.0
2007-07-25 23:45:00,115.575,115.61,115.575,115.61,112100000.0
2007-07-25 23:46:00,115.61,115.64,115.6,115.635,134400000.0
2007-07-25 23:47:00,115.635,115.635,115.63,115.63,79600000.0
2007-07-25 23:48:00,115.63,115.63,115.595,115.62,123600000.0
2007-07-25 23:49:00,115.61,115.62,115.605,115.62,64200000.0
2007-07-25 23:50:00,115.605,115.62,115.58,115.62,110100000.0
2007-07-25 23:51:00,115.605,115.62,115.605,115.62,11900000.0
2007-07-25 23:52:00,115.62,115.62,115.62,115.62,7200000.0
2007-07-25 23:53:00,115.62,115.62,115.62,115.62,7200000.0
2007-07-25 23:54:00,115.62,115.62,115.62,115.62,11200000.0
2007-07-25 23:55:00,115.63,115.65,115.63,115.64,57900000.0
2007-07-25 23:56:00,115.65,115.65,115.605,115.62,110300000.0
2007-07-25 23:57:00,115.615,115.63,115.605,115.63,224300000.0
2007-07-25 23:58:00,115.63,115.64,115.62,115.62,76700000.0
2007-07-25 23:59:00,115.64,115.64,115.64,115.64,1600000.0
2007-07-26 00:00:00,115.64,115.66,115.62,115.63,173300000.0
2007-07-26 00:01:00,115.62,115.65,115.615,115.65,100300000.0
2007-07-26 00:02:00,115.65,115.655,115.64,115.64,100500000.0
2007-07-26 00:03:00,115.66,115.675,115.65,115.67,182000000.0
2007-07-26 00:04:00,115.68,115.68,115.67,115.67,96500000.0
2007-07-26 00:05:00,115.67,115.68,115.67,115.67,207600000.0
2007-07-26 00:06:00,115.68,115.69,115.67,115.68,135200000.0
2007-07-26 00:07:00,115.66,115.69,115.66,115.69,94400000.0
2007-07-26 00:08:00,115.68,115.73,115.625,115.67,406800000.0
2007-07-26 00:09:00,115.68,115.69,115.67,115.69,67700000.0
2007-07-26 00:10:00,115.69,115.69,115.66,115.66,164500000.0
2007-07-26 00:11:00,115.66,115.66,115.65,115.65,42300000.0
2007-07-26 00:12:00,115.64,115.65,115.54,115.57,286400000.0
2007-07-26 00:13:00,115.57,115.61,115.57,115.6,189800000.0
2007-07-26 00:14:00,115.6,115.64,115.55,115.625,489400000.0
2007-07-26 00:15:00,115.625,115.64,115.615,115.64,366800000.0
2007-07-26 00:16:00,115.64,115.645,115.635,115.645,113300000.0
2007-07-26 00:17:00,115.63,115.635,115.615,115.63,183500000.0
2007-07-26 00:18:00,115.63,115.63,115.61,115.61,254500000.0
2007-07-26 00:19:00,115.61,115.61,115.6,115.6,195700000.0
2007-07-26 00:20:00,115.6,115.6,115.585,115.585,183200000.0
2007-07-26 00:21:00,115.58,115.585,115.57,115.585,77600000.0
2007-07-26 00:22:00,115.585,115.585,115.565,115.575,94000000.0
2007-07-26 00:23:00,115.58,115.58,115.58,115.58,20400000.0
2007-07-26 00:24:00,115.575,115.575,115.57,115.57,43300000.0
2007-07-26 00:25:00,115.575,115.58,115.575,115.58,18900000.0
2007-07-26 00:26:00,115.58,115.58,115.535,115.55,178600002.0
2007-07-26 00:27:00,115.54,115.575,115.535,115.575,139100002.0
2007-07-26 00:28:00,115.57,115.57,115.56,115.57,119700000.0
2007-07-26 00:29:00,115.56,115.57,115.56,115.56,77800000.0
2007-07-26 00:30:00,115.575,115.575,115.56,115.56,34100000.0
2007-07-26 00:31:00,115.56,115.565,115.56,115.56,79200000.0
2007-07-26 00:32:00,115.55,115.55,115.54,115.55,73100000.0
2007-07-26 00:33:00,115.56,115.56,115.555,115.555,73100000.0
2007-07-26 00:34:00,115.55,115.555,115.55,115.55,130600000.0
2007-07-26 00:35:00,115.55,115.55,115.53,115.535,187900000.0
2007-07-26 00:36:00,115.535,115.545,115.495,115.52,330300000.0
2007-07-26 00:37:00,115.51,115.54,115.51,115.54,70700000.0
2007-07-26 00:38:00,115.545,115.58,115.53,115.56,262400000.0
2007-07-26 00:39:00,115.555,115.56,115.54,115.555,138600000.0
2007-07-26 00:40:00,115.555,115.59,115.55,115.59,238700000.0
2007-07-26 00:41:00,115.59,115.6,115.56,115.595,313800000.0
2007-07-26 00:42:00,115.61,115.64,115.585,115.64,329600000.0
2007-07-26 00:43:00,115.65,115.65,115.63,115.64,65000000.0
2007-07-26 00:44:00,115.64,115.65,115.615,115.615,149600000.0
2007-07-26 00:45:00,115.65,115.65,115.63,115.64,204900000.0
2007-07-26 00:46:00,115.65,115.65,115.64,115.64,181200000.0
2007-07-26 00:47:00,115.64,115.65,115.64,115.64,73800000.0
2007-07-26 00:48:00,115.64,115.65,115.64,115.65,38800000.0
2007-07-26 00:49:00,115.65,115.65,115.605,115.63,190500000.0
2007-07-26 00:50:00,115.61,115.61,115.61,115.61,57700000.0
2007-07-26 00:51:00,115.63,115.63,115.625,115.63,57700000.0
2007-07-26 00:52:00,115.64,115.64,115.62,115.64,46900001.0
2007-07-26 00:53:00,115.64,115.64,115.62,115.63,100700003.0
2007-07-26 00:54:00,115.63,115.63,115.62,115.62,77700000.0
2007-07-26 00:55:00,115.62,115.63,115.62,115.63,124400000.0
2007-07-26 00:56:00,115.63,115.63,115.61,115.61,43800000.0
2007-07-26 00:57:00,115.6,115.6,115.59,115.59,64700000.0
2007-07-26 00:58:00,115.59,115.6,115.58,115.58,197300005.0
2007-07-26 00:59:00,115.58,115.62,115.58,115.59,189900001.0
2007-07-26 01:00:00,115.6,115.61,115.58,115.61,165500000.0
2007-07-26 01:01:00,115.61,115.62,115.59,115.615,195700000.0
2007-07-26 01:02:00,115.62,115.63,115.615,115.615,85200000.0
2007-07-26 01:03:00,115.61,115.62,115.59,115.61,52800001.0
2007-07-26 01:04:00,115.61,115.61,115.6,115.6,34000000.0
2007-07-26 01:05:00,115.6,115.61,115.57,115.61,219700000.0
2007-07-26 01:06:00,115.61,115.62,115.6,115.62,111900000.0
2007-07-26 01:07:00,115.62,115.625,115.6,115.625,115400000.0
2007-07-26 01:08:00,115.62,115.625,115.59,115.61,261100000.0
2007-07-26 01:09:00,115.61,115.615,115.6,115.61,110900000.0
2007-07-26 01:10:00,115.62,115.62,115.6,115.6,207700006.0
2007-07-26 01:11:00,115.61,115.61,115.6,115.6,43900001.0
2007-07-26 01:12:00,115.615,115.62,115.59,115.6,57600000.0
2007-07-26 01:13:00,115.59,115.605,115.57,115.58,296300007.0
2007-07-26 01:14:00,115.59,115.61,115.565,115.61,279700004.0
2007-07-26 01:15:00,115.61,115.62,115.575,115.62,149100004.0
2007-07-26 01:16:00,115.62,115.635,115.62,115.635,67900000.0
2007-07-26 01:17:00,115.635,115.64,115.61,115.63,97500000.0
2007-07-26 01:18:00,115.62,115.635,115.62,115.635,88300000.0
2007-07-26 01:19:00,115.635,115.64,115.635,115.635,37800000.0
2007-07-26 01:20:00,115.635,115.64,115.63,115.63,114900000.0
2007-07-26 01:21:00,115.63,115.64,115.62,115.63,169100001.0
2007-07-26 01:22:00,115.63,115.63,115.63,115.63,73100000.0
2007-07-26 01:23:00,115.63,115.64,115.63,115.64,39800000.0
2007-07-26 01:24:00,115.64,115.64,115.63,115.63,62000000.0
2007-07-26 01:25:00,115.63,115.65,115.605,115.65,154200000.0
2007-07-26 01:26:00,115.65,115.66,115.63,115.66,142900002.0
2007-07-26 01:27:00,115.64,115.67,115.64,115.645,176500000.0
2007-07-26 01:28:00,115.65,115.665,115.64,115.64,243300000.0
2007-07-26 01:29:00,115.64,115.68,115.64,115.68,241900002.0
2007-07-26 01:30:00,115.68,115.68,115.63,115.66,185600002.0
2007-07-26 01:31:00,115.66,115.66,115.65,115.65,33600000.0
2007-07-26 01:32:00,115.65,115.65,115.65,115.65,36000000.0
2007-07-26 01:33:00,115.65,115.66,115.65,115.66,43200000.0
2007-07-26 01:34:00,115.66,115.66,115.66,115.66,9600000.0
2007-07-26 01:35:00,115.66,115.66,115.645,115.65,59800000.0
2007-07-26 01:36:00,115.65,115.65,115.64,115.64,81600000.0
2007-07-26 01:37:00,115.65,115.65,115.65,115.65,24000000.0
2007-07-26 01:38:00,115.655,115.67,115.63,115.67,131400000.0
2007-07-26 01:39:00,115.67,115.67,115.66,115.665,103500000.0
2007-07-26 01:40:00,115.67,115.68,115.67,115.675,207000000.0
2007-07-26 01:41:00,115.675,115.71,115.66,115.685,272300002.0
2007-07-26 01:42:00,115.68,115.69,115.68,115.69,91700000.0
2007-07-26 01:43:00,115.68,115.69,115.68,115.68,170800000.0
2007-07-26 01:44:00,115.68,115.69,115.66,115.67,363700001.0
2007-07-26 01:45:00,115.68,115.71,115.68,115.7,262400000.0
2007-07-26 01:46:00,115.71,115.72,115.71,115.71,153900000.0
2007-07-26 01:47:00,115.71,115.74,115.71,115.74,446200010.0
2007-07-26 01:48:00,115.74,115.74,115.71,115.72,263200008.0
2007-07-26 01:49:00,115.73,115.76,115.73,115.74,104700000.0
2007-07-26 01:50:00,115.735,115.75,115.73,115.75,55700000.0
2007-07-26 01:51:00,115.75,115.77,115.74,115.77,260100002.0
2007-07-26 01:52:00,115.77,115.77,115.77,115.77,8000000.0
2007-07-26 01:53:00,115.77,115.775,115.76,115.76,168300000.0
2007-07-26 01:54:00,115.76,115.78,115.76,115.77,259300004.0
2007-07-26 01:55:00,115.77,115.77,115.765,115.77,149400002.0
2007-07-26 01:56:00,115.77,115.77,115.715,115.76,267900002.0
2007-07-26 01:57:00,115.76,115.77,115.75,115.75,90800000.0
2007-07-26 01:58:00,115.75,115.76,115.73,115.75,214100000.0
2007-07-26 01:59:00,115.76,115.78,115.75,115.78,229000000.0
2007-07-26 02:00:00,115.78,115.795,115.76,115.775,563800006.0
2007-07-26 02:01:00,115.775,115.79,115.755,115.76,236900000.0
2007-07-26 02:02:00,115.77,115.77,115.75,115.76,97000000.0
2007-07-26 02:03:00,115.77,115.77,115.74,115.76,146400000.0
2007-07-26 02:04:00,115.77,115.77,115.72,115.73,199600000.0
2007-07-26 02:05:00,115.73,115.76,115.72,115.72,373900000.0
2007-07-26 02:06:00,115.73,115.73,115.67,115.68,311800000.0
2007-07-26 02:07:00,115.67,115.69,115.66,115.69,215500000.0
2007-07-26 02:08:00,115.69,115.69,115.665,115.665,151500000.0
2007-07-26 02:09:00,115.68,115.68,115.66,115.66,435400000.0
2007-07-26 02:10:00,115.66,115.66,115.63,115.64,280800001.0
2007-07-26 02:11:00,115.635,115.66,115.635,115.65,83100000.0
2007-07-26 02:12:00,115.66,115.67,115.65,115.67,281399998.0
2007-07-26 02:13:00,115.67,115.7,115.66,115.675,194800000.0
2007-07-26 02:14:00,115.675,115.735,115.66,115.72,479400000.0
2007-07-26 02:15:00,115.72,115.73,115.68,115.715,288300000.0
2007-07-26 02:16:00,115.73,115.76,115.73,115.73,261100001.0
2007-07-26 02:17:00,115.73,115.75,115.73,115.74,116300000.0
2007-07-26 02:18:00,115.735,115.76,115.72,115.76,202200000.0
2007-07-26 02:19:00,115.76,115.77,115.745,115.76,95500000.0
2007-07-26 02:20:00,115.77,115.77,115.74,115.76,157800000.0
2007-07-26 02:21:00,115.75,115.76,115.745,115.75,39600000.0
2007-07-26 02:22:00,115.74,115.74,115.69,115.73,218800002.0
2007-07-26 02:23:00,115.73,115.75,115.72,115.74,295399998.0
2007-07-26 02:24:00,115.74,115.75,115.71,115.74,247200000.0
2007-07-26 02:25:00,115.74,115.75,115.7,115.71,756000000.0
2007-07-26 02:26:00,115.7,115.73,115.68,115.71,429900000.0
2007-07-26 02:27:00,115.71,115.72,115.69,115.7,151800000.0
2007-07-26 02:28:00,115.7,115.72,115.7,115.71,212399999.0
2007-07-26 02:29:00,115.71,115.73,115.7,115.73,244100000.0
2007-07-26 02:30:00,115.73,115.74,115.71,115.74,224999999.0
2007-07-26 02:31:00,115.735,115.74,115.72,115.73,224300000.0
2007-07-26 02:32:00,115.74,115.74,115.73,115.74,73200000.0
2007-07-26 02:33:00,115.725,115.74,115.725,115.74,34900000.0
2007-07-26 02:34:00,115.725,115.74,115.71,115.74,132300001.0
2007-07-26 02:35:00,115.74,115.74,115.725,115.73,26300000.0
2007-07-26 02:36:00,115.73,115.74,115.71,115.73,96700000.0
2007-07-26 02:37:00,115.73,115.73,115.72,115.72,64200000.0
2007-07-26 02:38:00,115.73,115.73,115.725,115.725,13500000.0
2007-07-26 02:39:00,115.71,115.75,115.71,115.74,89100000.0
2007-07-26 02:40:00,115.75,115.75,115.735,115.735,10300000.0
2007-07-26 02:41:00,115.74,115.77,115.735,115.77,219100000.0
2007-07-26 02:42:00,115.77,115.79,115.74,115.775,378200000.0
2007-07-26 02:43:00,115.78,115.79,115.745,115.78,186600000.0
2007-07-26 02:44:00,115.76,115.78,115.76,115.78,242300000.0
2007-07-26 02:45:00,115.77,115.77,115.76,115.77,112300000.0
2007-07-26 02:46:00,115.77,115.78,115.77,115.78,177000000.0
2007-07-26 02:47:00,115.78,115.78,115.77,115.77,80700000.0
2007-07-26 02:48:00,115.77,115.77,115.76,115.76,228000000.0
2007-07-26 02:49:00,115.76,115.77,115.76,115.76,97200000.0
2007-07-26 02:50:00,115.76,115.78,115.76,115.78,103700000.0
2007-07-26 02:51:00,115.78,115.78,115.75,115.78,275599998.0
2007-07-26 02:52:00,115.765,115.77,115.74,115.77,74699999.0
2007-07-26 02:53:00,115.77,115.78,115.74,115.74,97500000.0
2007-07-26 02:54:00,115.76,115.77,115.74,115.76,126200000.0
2007-07-26 02:55:00,115.76,115.76,115.73,115.76,614499997.0
2007-07-26 02:56:00,115.76,115.76,115.74,115.75,164400000.0
2007-07-26 02:57:00,115.75,115.75,115.725,115.75,333099999.0
2007-07-26 02:58:00,115.74,115.76,115.73,115.75,134500000.0
2007-07-26 02:59:00,115.75,115.79,115.735,115.78,525600000.0
2007-07-26 03:00:00,115.78,115.78,115.755,115.755,489400000.0
2007-07-26 03:01:00,115.75,115.83,115.745,115.825,944499996.0
2007-07-26 03:02:00,115.825,115.84,115.77,115.78,939199990.0
2007-07-26 03:03:00,115.78,115.79,115.77,115.78,442399989.0
2007-07-26 03:04:00,115.77,115.775,115.73,115.77,576299993.0
2007-07-26 03:05:00,115.77,115.77,115.76,115.76,192300000.0
2007-07-26 03:06:00,115.76,115.76,115.71,115.72,676299997.0
2007-07-26 03:07:00,115.72,115.72,115.7,115.71,252700000.0
2007-07-26 03:08:00,115.7,115.71,115.66,115.67,498200000.0
2007-07-26 03:09:00,115.67,115.69,115.665,115.68,670300000.0
2007-07-26 03:10:00,115.68,115.69,115.66,115.68,347699999.0
2007-07-26 03:11:00,115.68,115.685,115.67,115.685,260799999.0
2007-07-26 03:12:00,115.68,115.69,115.67,115.68,245700000.0
2007-07-26 03:13:00,115.67,115.68,115.66,115.67,301600000.0
2007-07-26 03:14:00,115.665,115.67,115.62,115.63,561300000.0
2007-07-26 03:15:00,115.65,115.665,115.63,115.65,471699997.0
2007-07-26 03:16:00,115.64,115.65,115.61,115.61,364700000.0
2007-07-26 03:17:00,115.61,115.635,115.59,115.615,787000000.0
2007-07-26 03:18:00,115.62,115.62,115.605,115.62,298900000.0
2007-07-26 03:19:00,115.63,115.64,115.61,115.615,110499999.0
2007-07-26 03:20:00,115.615,115.63,115.6,115.61,184400000.0
2007-07-26 03:21:00,115.595,115.61,115.595,115.6,162200000.0
2007-07-26 03:22:00,115.61,115.61,115.59,115.61,341200000.0
2007-07-26 03:23:00,115.605,115.64,115.6,115.62,391500001.0
2007-07-26 03:24:00,115.62,115.62,115.59,115.59,312800000.0
2007-07-26 03:25:00,115.59,115.6,115.58,115.6,295200000.0
2007-07-26 03:26:00,115.59,115.62,115.58,115.61,437500000.0
2007-07-26 03:27:00,115.61,115.655,115.6,115.645,1380599996.0
2007-07-26 03:28:00,115.65,115.66,115.645,115.66,337900000.0
2007-07-26 03:29:00,115.66,115.67,115.63,115.67,410800003.0
2007-07-26 03:30:00,115.67,115.67,115.66,115.66,202700001.0
2007-07-26 03:31:00,115.66,115.66,115.625,115.625,350600001.0
2007-07-26 03:32:00,115.63,115.65,115.625,115.65,493799998.0
2007-07-26 03:33:00,115.65,115.65,115.65,115.65,9500000.0
2007-07-26 03:34:00,115.64,115.65,115.605,115.62,374200002.0
2007-07-26 03:35:00,115.625,115.63,115.62,115.63,48200000.0
2007-07-26 03:36:00,115.625,115.63,115.62,115.63,233700000.0
2007-07-26 03:37:00,115.63,115.645,115.62,115.64,319800001.0
2007-07-26 03:38:00,115.64,115.66,115.625,115.65,531300003.0
2007-07-26 03:39:00,115.65,115.66,115.65,115.66,256200000.0
2007-07-26 03:40:00,115.66,115.67,115.65,115.65,314800000.0
2007-07-26 03:41:00,115.655,115.66,115.65,115.65,53100000.0
2007-07-26 03:42:00,115.65,115.65,115.64,115.64,94600000.0
2007-07-26 03:43:00,115.64,115.64,115.63,115.64,79100000.0
2007-07-26 03:44:00,115.64,115.64,115.615,115.625,249100001.0
2007-07-26 03:45:00,115.63,115.63,115.62,115.62,74900000.0
2007-07-26 03:46:00,115.62,115.62,115.62,115.62,84300000.0
2007-07-26 03:47:00,115.62,115.62,115.62,115.62,88800000.0
2007-07-26 03:48:00,115.62,115.62,115.61,115.61,23200000.0
2007-07-26 03:49:00,115.61,115.61,115.6,115.605,302900000.0
2007-07-26 03:50:00,115.605,115.62,115.605,115.62,57700000.0
2007-07-26 03:51:00,115.62,115.63,115.61,115.63,168000000.0
2007-07-26 03:52:00,115.63,115.63,115.61,115.62,127100000.0
2007-07-26 03:53:00,115.61,115.63,115.61,115.63,334700000.0
2007-07-26 03:54:00,115.63,115.63,115.62,115.62,193200000.0
2007-07-26 03:55:00,115.62,115.62,115.61,115.61,140400000.0
2007-07-26 03:56:00,115.61,115.62,115.61,115.615,144300000.0
2007-07-26 03:57:00,115.62,115.62,115.62,115.62,135799996.0
2007-07-26 03:58:00,115.62,115.63,115.6,115.63,516499991.0
2007-07-26 03:59:00,115.63,115.63,115.61,115.61,443500000.0
2007-07-26 04:00:00,115.605,115.62,115.575,115.61,325500003.0
2007-07-26 04:01:00,115.61,115.61,115.59,115.6,255700000.0
2007-07-26 04:02:00,115.61,115.61,115.6,115.61,41100000.0
2007-07-26 04:03:00,115.61,115.61,115.565,115.58,343099999.0
2007-07-26 04:04:00,115.58,115.58,115.555,115.56,444000000.0
2007-07-26 04:05:00,115.56,115.58,115.52,115.54,609000000.0
2007-07-26 04:06:00,115.535,115.57,115.53,115.55,550000001.0
2007-07-26 04:07:00,115.56,115.57,115.55,115.57,136100000.0
2007-07-26 04:08:00,115.56,115.56,115.53,115.55,296500000.0
2007-07-26 04:09:00,115.54,115.61,115.54,115.58,165500000.0
2007-07-26 04:10:00,115.57,115.575,115.55,115.57,371899998.0
2007-07-26 04:11:00,115.57,115.58,115.545,115.57,237699998.0
2007-07-26 04:12:00,115.56,115.565,115.535,115.555,409899998.0
2007-07-26 04:13:00,115.55,115.56,115.55,115.55,152500000.0
2007-07-26 04:14:00,115.55,115.56,115.515,115.535,653099997.0
2007-07-26 04:15:00,115.53,115.53,115.49,115.51,381700000.0
2007-07-26 04:16:00,115.51,115.51,115.47,115.47,591799999.0
2007-07-26 04:17:00,115.47,115.5,115.46,115.5,334400000.0
2007-07-26 04:18:00,115.49,115.5,115.49,115.5,240500000.0
2007-07-26 04:19:00,115.495,115.495,115.49,115.495,49800000.0
2007-07-26 04:20:00,115.505,115.54,115.5,115.52,219700000.0
2007-07-26 04:21:00,115.52,115.53,115.505,115.51,173800000.0
2007-07-26 04:22:00,115.51,115.51,115.49,115.51,174400000.0
2007-07-26 04:23:00,115.51,115.52,115.49,115.51,390900000.0
2007-07-26 04:24:00,115.51,115.52,115.495,115.51,372900002.0
2007-07-26 04:25:00,115.51,115.515,115.51,115.51,126000000.0
2007-07-26 04:26:00,115.52,115.52,115.51,115.51,90100000.0
2007-07-26 04:27:00,115.5,115.52,115.5,115.52,182799999.0
2007-07-26 04:28:00,115.52,115.54,115.52,115.52,60200000.0
2007-07-26 04:29:00,115.52,115.52,115.52,115.52,15800000.0
2007-07-26 04:30:00,115.52,115.525,115.52,115.525,136600000.0
2007-07-26 04:31:00,115.54,115.55,115.53,115.545,154700000.0
2007-07-26 04:32:00,115.55,115.57,115.55,115.56,488500000.0
2007-07-26 04:33:00,115.565,115.58,115.56,115.58,213700000.0
2007-07-26 04:34:00,115.58,115.58,115.55,115.55,285300000.0
2007-07-26 04:35:00,115.56,115.57,115.55,115.56,94400000.0
2007-07-26 04:36:00,115.56,115.56,115.54,115.54,112700000.0
2007-07-26 04:37:00,115.55,115.56,115.515,115.56,310400000.0
2007-07-26 04:38:00,115.56,115.56,115.54,115.54,604400000.0
2007-07-26 04:39:00,115.54,115.54,115.51,115.51,398700000.0
2007-07-26 04:40:00,115.51,115.53,115.51,115.51,233900000.0
2007-07-26 04:41:00,115.525,115.535,115.5,115.535,168100000.0
2007-07-26 04:42:00,115.54,115.56,115.51,115.535,204799999.0
2007-07-26 04:43:00,115.51,115.55,115.51,115.55,175500000.0
2007-07-26 04:44:00,115.55,115.55,115.53,115.53,250500000.0
2007-07-26 04:45:00,115.54,115.54,115.53,115.53,174300000.0
2007-07-26 04:46:00,115.54,115.55,115.52,115.55,185700000.0
2007-07-26 04:47:00,115.525,115.56,115.525,115.56,548200004.0
2007-07-26 04:48:00,115.57,115.58,115.555,115.57,94900000.0
2007-07-26 04:49:00,115.56,115.56,115.53,115.56,181800000.0
2007-07-26 04:50:00,115.56,115.57,115.55,115.56,114600000.0
2007-07-26 04:51:00,115.56,115.57,115.55,115.57,106800000.0
2007-07-26 04:52:00,115.56,115.57,115.56,115.56,93100000.0
2007-07-26 04:53:00,115.56,115.56,115.54,115.54,142400000.0
2007-07-26 04:54:00,115.555,115.56,115.555,115.56,30900000.0
2007-07-26 04:55:00,115.56,115.57,115.56,115.57,101100000.0
2007-07-26 04:56:00,115.56,115.57,115.555,115.57,60600000.0
2007-07-26 04:57:00,115.57,115.58,115.55,115.58,323200000.0
2007-07-26 04:58:00,115.59,115.605,115.59,115.6,197100001.0
2007-07-26 04:59:00,115.585,115.65,115.585,115.64,331800000.0
2007-07-26 05:00:00,115.64,115.64,115.625,115.64,201200000.0
2007-07-26 05:01:00,115.63,115.64,115.63,115.64,44000000.0
2007-07-26 05:02:00,115.63,115.63,115.61,115.63,72100000.0
2007-07-26 05:03:00,115.64,115.65,115.605,115.605,72100000.0
2007-07-26 05:04:00,115.65,115.65,115.615,115.64,498500000.0
2007-07-26 05:05:00,115.64,115.64,115.63,115.64,417500002.0
2007-07-26 05:06:00,115.64,115.64,115.62,115.64,180000000.0
2007-07-26 05:07:00,115.64,115.65,115.64,115.65,38800000.0
2007-07-26 05:08:00,115.64,115.65,115.63,115.635,320400000.0
2007-07-26 05:09:00,115.64,115.64,115.64,115.64,66300000.0
2007-07-26 05:10:00,115.635,115.66,115.635,115.66,233400001.0
2007-07-26 05:11:00,115.66,115.66,115.645,115.66,354899997.0
2007-07-26 05:12:00,115.66,115.66,115.65,115.66,129200003.0
2007-07-26 05:13:00,115.66,115.66,115.61,115.64,134800000.0
2007-07-26 05:14:00,115.64,115.64,115.62,115.635,361700000.0
2007-07-26 05:15:00,115.64,115.645,115.63,115.64,122100000.0
2007-07-26 05:16:00,115.65,115.65,115.635,115.64,50000000.0
2007-07-26 05:17:00,115.64,115.64,115.61,115.63,77300000.0
2007-07-26 05:18:00,115.63,115.63,115.595,115.61,145500000.0
2007-07-26 05:19:00,115.63,115.64,115.61,115.64,175100000.0
2007-07-26 05:20:00,115.63,115.635,115.63,115.635,178100000.0
2007-07-26 05:21:00,115.63,115.635,115.63,115.635,106400000.0
2007-07-26 05:22:00,115.635,115.64,115.635,115.64,160800000.0
2007-07-26 05:23:00,115.64,115.645,115.64,115.64,67000000.0
2007-07-26 05:24:00,115.64,115.64,115.62,115.64,115300000.0
2007-07-26 05:25:00,115.64,115.64,115.625,115.625,82600002.0
2007-07-26 05:26:00,115.64,115.65,115.625,115.64,205100001.0
2007-07-26 05:27:00,115.65,115.65,115.64,115.64,22800000.0
2007-07-26 05:28:00,115.64,115.64,115.64,115.64,4000000.0
2007-07-26 05:29:00,115.64,115.655,115.64,115.65,118100000.0
2007-07-26 05:30:00,115.65,115.65,115.65,115.65,89700000.0
2007-07-26 05:31:00,115.65,115.65,115.64,115.65,227600000.0
2007-07-26 05:32:00,115.65,115.65,115.61,115.64,575699999.0
2007-07-26 05:33:00,115.645,115.645,115.63,115.64,219800000.0
2007-07-26 05:34:00,115.64,115.64,115.635,115.64,29900000.0
2007-07-26 05:35:00,115.64,115.65,115.64,115.65,39600000.0
2007-07-26 05:36:00,115.64,115.655,115.63,115.65,193100001.0
2007-07-26 05:37:00,115.65,115.66,115.65,115.65,73600000.0
2007-07-26 05:38:00,115.66,115.66,115.65,115.66,446200000.0
2007-07-26 05:39:00,115.66,115.66,115.65,115.65,242000000.0
2007-07-26 05:40:00,115.65,115.65,115.65,115.65,139500000.0
2007-07-26 05:41:00,115.65,115.675,115.65,115.67,507100000.0
2007-07-26 05:42:00,115.66,115.71,115.66,115.7,754499995.0
2007-07-26 05:43:00,115.7,115.7,115.67,115.69,295500000.0
2007-07-26 05:44:00,115.69,115.69,115.68,115.68,294099999.0
2007-07-26 05:45:00,115.665,115.69,115.665,115.68,207600001.0
2007-07-26 05:46:00,115.68,115.68,115.68,115.68,11800000.0
2007-07-26 05:47:00,115.68,115.68,115.67,115.68,223200000.0
2007-07-26 05:48:00,115.68,115.68,115.665,115.68,135600002.0
2007-07-26 05:49:00,115.685,115.69,115.655,115.69,101700000.0
2007-07-26 05:50:00,115.69,115.69,115.69,115.69,31600000.0
2007-07-26 05:51:00,115.7,115.71,115.67,115.68,260899999.0
2007-07-26 05:52:00,115.67,115.7,115.66,115.7,479699994.0
2007-07-26 05:53:00,115.7,115.7,115.66,115.69,93300000.0
2007-07-26 05:54:00,115.69,115.7,115.69,115.69,74800000.0
2007-07-26 05:55:00,115.69,115.7,115.67,115.69,45500000.0
2007-07-26 05:56:00,115.69,115.7,115.66,115.7,398900000.0
2007-07-26 05:57:00,115.69,115.71,115.675,115.7,544899998.0
2007-07-26 05:58:00,115.695,115.71,115.675,115.69,608399997.0
2007-07-26 05:59:00,115.71,115.72,115.67,115.68,610099998.0
2007-07-26 06:00:00,115.695,115.695,115.695,115.695,12600000.0
2007-07-26 06:01:00,115.69,115.695,115.69,115.695,52300000.0
2007-07-26 06:02:00,115.695,115.7,115.67,115.69,147800000.0
2007-07-26 06:03:00,115.69,115.7,115.68,115.68,105499999.0
2007-07-26 06:04:00,115.71,115.71,115.7,115.7,30300000.0
2007-07-26 06:05:00,115.7,115.7,115.66,115.68,320900000.0
2007-07-26 06:06:00,115.68,115.68,115.64,115.655,575200000.0
2007-07-26 06:07:00,115.66,115.67,115.65,115.67,138600000.0
2007-07-26 06:08:00,115.67,115.67,115.65,115.66,550399987.0
2007-07-26 06:09:00,115.66,115.67,115.65,115.67,104000000.0
2007-07-26 06:10:00,115.665,115.67,115.65,115.67,139099999.0
2007-07-26 06:11:00,115.68,115.7,115.67,115.7,691300000.0
2007-07-26 06:12:00,115.7,115.71,115.68,115.7,551599991.0
2007-07-26 06:13:00,115.7,115.73,115.68,115.72,578899991.0
2007-07-26 06:14:00,115.72,115.72,115.71,115.71,475999994.0
2007-07-26 06:15:00,115.71,115.72,115.69,115.7,212199999.0
2007-07-26 06:16:00,115.72,115.735,115.71,115.735,196800000.0
2007-07-26 06:17:00,115.735,115.75,115.705,115.75,306100000.0
2007-07-26 06:18:00,115.75,115.75,115.72,115.73,21500000.0
2007-07-26 06:19:00,115.73,115.76,115.73,115.73,209600000.0
2007-07-26 06:20:00,115.75,115.76,115.74,115.74,161100000.0
2007-07-26 06:21:00,115.74,115.75,115.72,115.74,188100000.0
2007-07-26 06:22:00,115.74,115.75,115.74,115.75,50000000.0
2007-07-26 06:23:00,115.75,115.76,115.74,115.76,235600000.0
2007-07-26 06:24:00,115.75,115.77,115.75,115.755,301300000.0
2007-07-26 06:25:00,115.765,115.77,115.75,115.76,97500000.0
2007-07-26 06:26:00,115.77,115.795,115.75,115.79,267500000.0
2007-07-26 06:27:00,115.79,115.79,115.77,115.77,131100000.0
2007-07-26 06:28:00,115.77,115.785,115.77,115.775,348799998.0
2007-07-26 06:29:00,115.775,115.81,115.775,115.78,248899999.0
2007-07-26 06:30:00,115.79,115.82,115.79,115.805,98900000.0
2007-07-26 06:31:00,115.82,115.82,115.8,115.8,360300000.0
2007-07-26 06:32:00,115.81,115.81,115.775,115.78,116100000.0
2007-07-26 06:33:00,115.78,115.79,115.76,115.79,105400000.0
2007-07-26 06:34:00,115.79,115.79,115.755,115.76,418900000.0
2007-07-26 06:35:00,115.77,115.78,115.77,115.78,148600000.0
2007-07-26 06:36:00,115.78,115.78,115.76,115.77,113200000.0
2007-07-26 06:37:00,115.77,115.77,115.74,115.74,214600000.0
2007-07-26 06:38:00,115.74,115.74,115.71,115.725,447000000.0
2007-07-26 06:39:00,115.72,115.735,115.71,115.735,250600000.0
2007-07-26 06:40:00,115.74,115.75,115.74,115.745,123700000.0
2007-07-26 06:41:00,115.75,115.77,115.74,115.76,260400000.0
2007-07-26 06:42:00,115.76,115.76,115.72,115.74,93600000.0
2007-07-26 06:43:00,115.74,115.75,115.72,115.75,188900000.0
2007-07-26 06:44:00,115.735,115.75,115.73,115.74,103800000.0
2007-07-26 06:45:00,115.74,115.74,115.72,115.72,281200000.0
2007-07-26 06:46:00,115.74,115.745,115.73,115.74,306400000.0
2007-07-26 06:47:00,115.75,115.75,115.75,115.75,31800000.0
2007-07-26 06:48:00,115.75,115.75,115.685,115.725,378900000.0
2007-07-26 06:49:00,115.725,115.74,115.69,115.71,234600000.0
2007-07-26 06:50:00,115.72,115.72,115.69,115.72,183600000.0
2007-07-26 06:51:00,115.72,115.73,115.69,115.72,181000000.0
2007-07-26 06:52:00,115.715,115.725,115.69,115.72,131900000.0
2007-07-26 06:53:00,115.72,115.72,115.715,115.715,33000000.0
2007-07-26 06:54:00,115.72,115.725,115.7,115.715,74900000.0
2007-07-26 06:55:00,115.71,115.725,115.71,115.725,123600000.0
2007-07-26 06:56:00,115.725,115.725,115.7,115.72,77400000.0
2007-07-26 06:57:00,115.72,115.73,115.72,115.73,66100000.0
2007-07-26 06:58:00,115.73,115.745,115.72,115.735,176800000.0
2007-07-26 06:59:00,115.74,115.75,115.715,115.72,240400000.0
2007-07-26 07:00:00,115.73,115.74,115.73,115.74,68100000.0
2007-07-26 07:01:00,115.74,115.74,115.74,115.74,7400000.0
2007-07-26 07:02:00,115.73,115.73,115.695,115.73,48400000.0
2007-07-26 07:03:00,115.73,115.74,115.71,115.74,73700000.0
2007-07-26 07:04:00,115.74,115.74,115.71,115.74,192700000.0
2007-07-26 07:05:00,115.74,115.76,115.74,115.74,54600000.0
2007-07-26 07:06:00,115.74,115.74,115.725,115.74,128700000.0
2007-07-26 07:07:00,115.725,115.74,115.725,115.73,84800000.0
2007-07-26 07:08:00,115.74,115.74,115.74,115.74,7300000.0
2007-07-26 07:09:00,115.74,115.74,115.74,115.74,30600000.0
2007-07-26 07:10:00,115.74,115.74,115.74,115.74,17400000.0
2007-07-26 07:11:00,115.73,115.73,115.705,115.72,131199999.0
2007-07-26 07:12:00,115.72,115.72,115.72,115.72,47700000.0
2007-07-26 07:13:00,115.72,115.73,115.72,115.73,85000000.0
2007-07-26 07:14:00,115.73,115.73,115.71,115.72,73099999.0
2007-07-26 07:15:00,115.72,115.73,115.71,115.71,89300000.0
2007-07-26 07:16:00,115.73,115.73,115.71,115.71,181999998.0
2007-07-26 07:17:00,115.72,115.72,115.71,115.72,70100000.0
2007-07-26 07:18:00,115.72,115.72,115.7,115.71,134899998.0
2007-07-26 07:19:00,115.71,115.71,115.7,115.7,89700000.0
2007-07-26 07:20:00,115.7,115.71,115.7,115.7,214800000.0
2007-07-26 07:21:00,115.7,115.7,115.65,115.7,500000000.0
2007-07-26 07:22:00,115.7,115.71,115.66,115.67,410300000.0
2007-07-26 07:23:00,115.665,115.67,115.63,115.63,369000000.0
2007-07-26 07:24:00,115.63,115.655,115.625,115.65,470100000.0
2007-07-26 07:25:00,115.65,115.65,115.64,115.65,247700000.0
2007-07-26 07:26:00,115.65,115.66,115.63,115.63,170900000.0
2007-07-26 07:27:00,115.65,115.65,115.64,115.64,151200000.0
2007-07-26 07:28:00,115.64,115.64,115.625,115.625,39600000.0
2007-07-26 07:29:00,115.64,115.64,115.62,115.62,159500000.0
2007-07-26 07:30:00,115.62,115.63,115.62,115.63,123300000.0
2007-07-26 07:31:00,115.635,115.65,115.63,115.65,248800000.0
2007-07-26 07:32:00,115.65,115.69,115.65,115.69,135400000.0
2007-07-26 07:33:00,115.685,115.69,115.68,115.68,175700000.0
2007-07-26 07:34:00,115.685,115.69,115.68,115.68,97900001.0
2007-07-26 07:35:00,115.68,115.68,115.66,115.66,64700000.0
2007-07-26 07:36:00,115.66,115.67,115.65,115.65,225500000.0
2007-07-26 07:37:00,115.66,115.67,115.66,115.665,278099999.0
2007-07-26 07:38:00,115.665,115.7,115.665,115.69,733600000.0
2007-07-26 07:39:00,115.705,115.72,115.705,115.71,259000000.0
2007-07-26 07:40:00,115.71,115.71,115.67,115.69,286600000.0
2007-07-26 07:41:00,115.69,115.7,115.67,115.68,98800000.0
2007-07-26 07:42:00,115.69,115.7,115.68,115.69,197400000.0
2007-07-26 07:43:00,115.69,115.7,115.68,115.7,113100000.0
2007-07-26 07:44:00,115.685,115.69,115.66,115.68,268500002.0
2007-07-26 07:45:00,115.68,115.69,115.665,115.69,151400000.0
2007-07-26 07:46:00,115.68,115.7,115.67,115.69,260100001.0
2007-07-26 07:47:00,115.69,115.69,115.67,115.69,212200000.0
2007-07-26 07:48:00,115.69,115.695,115.68,115.69,117900000.0
2007-07-26 07:49:00,115.69,115.7,115.68,115.7,198100000.0
2007-07-26 07:50:00,115.7,115.7,115.655,115.67,344200000.0
2007-07-26 07:51:00,115.675,115.69,115.66,115.66,694500013.0
2007-07-26 07:52:00,115.66,115.66,115.62,115.63,295900000.0
2007-07-26 07:53:00,115.62,115.63,115.58,115.6,387200001.0
2007-07-26 07:54:00,115.6,115.61,115.58,115.61,500300000.0
2007-07-26 07:55:00,115.61,115.61,115.57,115.58,700599999.0
2007-07-26 07:56:00,115.57,115.59,115.57,115.58,46900000.0
2007-07-26 07:57:00,115.58,115.59,115.565,115.59,265300000.0
2007-07-26 07:58:00,115.59,115.605,115.555,115.6,610700000.0
2007-07-26 07:59:00,115.6,115.605,115.565,115.6,333100000.0
2007-07-26 08:00:00,115.6,115.63,115.58,115.62,178800000.0
2007-07-26 08:01:00,115.62,115.64,115.605,115.63,215400000.0
2007-07-26 08:02:00,115.63,115.66,115.62,115.64,284900000.0
2007-07-26 08:03:00,115.64,115.64,115.595,115.61,446699999.0
2007-07-26 08:04:00,115.62,115.63,115.6,115.62,814899999.0
2007-07-26 08:05:00,115.62,115.645,115.55,115.575,1339799995.0
2007-07-26 08:06:00,115.575,115.58,115.54,115.54,469400000.0
2007-07-26 08:07:00,115.54,115.565,115.51,115.555,681999998.0
2007-07-26 08:08:00,115.56,115.56,115.52,115.53,392900000.0
2007-07-26 08:09:00,115.52,115.53,115.515,115.52,266600000.0
2007-07-26 08:10:00,115.53,115.53,115.48,115.48,202100000.0
2007-07-26 08:11:00,115.445,115.52,115.445,115.5,517399996.0
2007-07-26 08:12:00,115.495,115.51,115.47,115.5,551399985.0
2007-07-26 08:13:00,115.5,115.53,115.5,115.53,362699998.0
2007-07-26 08:14:00,115.51,115.55,115.5,115.54,195100000.0
2007-07-26 08:15:00,115.54,115.55,115.52,115.54,329700000.0
2007-07-26 08:16:00,115.55,115.55,115.52,115.55,85400000.0
2007-07-26 08:17:00,115.54,115.56,115.54,115.56,160600000.0
2007-07-26 08:18:00,115.56,115.57,115.55,115.56,160600000.0
2007-07-26 08:19:00,115.56,115.57,115.52,115.55,207800000.0
2007-07-26 08:20:00,115.55,115.55,115.515,115.55,248900000.0
2007-07-26 08:21:00,115.55,115.55,115.535,115.54,126300000.0
2007-07-26 08:22:00,115.55,115.55,115.53,115.54,1022699993.0
2007-07-26 08:23:00,115.54,115.55,115.515,115.545,611799997.0
2007-07-26 08:24:00,115.545,115.56,115.54,115.55,332600005.0
2007-07-26 08:25:00,115.55,115.585,115.525,115.585,477200006.0
2007-07-26 08:26:00,115.58,115.58,115.56,115.57,403599995.0
2007-07-26 08:27:00,115.57,115.57,115.53,115.555,143200000.0
2007-07-26 08:28:00,115.55,115.57,115.54,115.55,202800000.0
2007-07-26 08:29:00,115.55,115.56,115.545,115.56,107100000.0
2007-07-26 08:30:00,115.55,115.57,115.54,115.54,253800000.0
2007-07-26 08:31:00,115.55,115.56,115.55,115.555,265000000.0
2007-07-26 08:32:00,115.55,115.555,115.54,115.55,775300000.0
2007-07-26 08:33:00,115.55,115.55,115.54,115.55,250000000.0
2007-07-26 08:34:00,115.55,115.565,115.525,115.56,587400000.0
2007-07-26 08:35:00,115.55,115.57,115.55,115.56,303300000.0
2007-07-26 08:36:00,115.56,115.56,115.52,115.53,547800000.0
2007-07-26 08:37:00,115.53,115.55,115.505,115.54,519000000.0
2007-07-26 08:38:00,115.53,115.565,115.515,115.55,574400001.0
2007-07-26 08:39:00,115.55,115.55,115.53,115.545,244700000.0
2007-07-26 08:40:00,115.55,115.55,115.53,115.545,251600000.0
2007-07-26 08:41:00,115.55,115.55,115.525,115.53,280600000.0
2007-07-26 08:42:00,115.535,115.56,115.515,115.55,296699999.0
2007-07-26 08:43:00,115.56,115.57,115.55,115.56,410100000.0
2007-07-26 08:44:00,115.555,115.57,115.55,115.57,209000000.0
2007-07-26 08:45:00,115.57,115.6,115.565,115.59,150700000.0
2007-07-26 08:46:00,115.595,115.6,115.56,115.57,390100000.0
2007-07-26 08:47:00,115.57,115.58,115.56,115.58,186100000.0
2007-07-26 08:48:00,115.57,115.59,115.57,115.58,488499999.0
2007-07-26 08:49:00,115.57,115.605,115.56,115.57,473199999.0
2007-07-26 08:50:00,115.58,115.58,115.555,115.58,545900001.0
2007-07-26 08:51:00,115.58,115.59,115.555,115.58,534399999.0
2007-07-26 08:52:00,115.57,115.58,115.57,115.57,219300000.0
2007-07-26 08:53:00,115.57,115.57,115.54,115.545,207399999.0
2007-07-26 08:54:00,115.56,115.57,115.54,115.57,88400000.0
2007-07-26 08:55:00,115.57,115.58,115.55,115.57,168300000.0
2007-07-26 08:56:00,115.57,115.57,115.525,115.53,280500004.0
2007-07-26 08:57:00,115.53,115.56,115.53,115.56,242600007.0
2007-07-26 08:58:00,115.56,115.57,115.545,115.56,192100000.0
2007-07-26 08:59:00,115.57,115.57,115.56,115.57,237100000.0
2007-07-26 09:00:00,115.56,115.57,115.56,115.56,72900000.0
2007-07-26 09:01:00,115.56,115.56,115.53,115.53,95600000.0
2007-07-26 09:02:00,115.54,115.54,115.52,115.54,520000004.0
2007-07-26 09:03:00,115.53,115.53,115.45,115.46,579000006.0
2007-07-26 09:04:00,115.46,115.49,115.46,115.49,520500001.0
2007-07-26 09:05:00,115.47,115.49,115.435,115.49,843699993.0
2007-07-26 09:06:00,115.48,115.51,115.47,115.475,249299996.0
2007-07-26 09:07:00,115.52,115.52,115.475,115.52,293199996.0
2007-07-26 09:08:00,115.51,115.51,115.46,115.48,894100003.0
2007-07-26 09:09:00,115.48,115.48,115.415,115.45,710199989.0
2007-07-26 09:10:00,115.45,115.45,115.42,115.435,345700000.0
2007-07-26 09:11:00,115.44,115.45,115.38,115.39,579399997.0
2007-07-26 09:12:00,115.38,115.4,115.345,115.4,730699987.0
2007-07-26 09:13:00,115.4,115.41,115.36,115.37,1139399978.0
2007-07-26 09:14:00,115.37,115.4,115.365,115.4,862600013.0
2007-07-26 09:15:00,115.39,115.42,115.39,115.4,586000005.0
2007-07-26 09:16:00,115.4,115.43,115.36,115.42,713499999.0
2007-07-26 09:17:00,115.43,115.43,115.4,115.42,403999998.0
2007-07-26 09:18:00,115.42,115.42,115.36,115.39,692799998.0
2007-07-26 09:19:00,115.385,115.43,115.36,115.415,768800002.0
2007-07-26 09:20:00,115.43,115.43,115.405,115.43,178200000.0
2007-07-26 09:21:00,115.43,115.51,115.36,115.51,821500001.0
2007-07-26 09:22:00,115.51,115.55,115.36,115.54,693699994.0
2007-07-26 09:23:00,115.55,115.6,115.545,115.59,765899998.0
2007-07-26 09:24:00,115.59,115.62,115.58,115.59,590799993.0
2007-07-26 09:25:00,115.59,115.6,115.36,115.52,929500005.0
2007-07-26 09:26:00,115.52,115.54,115.51,115.53,427900009.0
2007-07-26 09:27:00,115.53,115.53,115.36,115.465,1394000020.0
2007-07-26 09:28:00,115.46,115.48,115.46,115.47,397000002.0
2007-07-26 09:29:00,115.47,115.5,115.36,115.49,731800013.0
2007-07-26 09:30:00,115.49,115.49,115.36,115.44,271500000.0
2007-07-26 09:31:00,115.44,115.49,115.44,115.46,467100000.0
2007-07-26 09:32:00,115.46,115.48,115.46,115.46,530800008.0
2007-07-26 09:33:00,115.47,115.54,115.46,115.54,303000002.0
2007-07-26 09:34:00,115.54,115.55,115.47,115.52,352900000.0
2007-07-26 09:35:00,115.51,115.52,115.495,115.51,92600000.0
2007-07-26 09:36:00,115.51,115.51,115.45,115.49,318999997.0
2007-07-26 09:37:00,115.48,115.49,115.47,115.48,158399997.0
2007-07-26 09:38:00,115.48,115.49,115.46,115.48,331899996.0
2007-07-26 09:39:00,115.48,115.5,115.42,115.47,213800001.0
2007-07-26 09:40:00,115.47,115.47,115.46,115.46,35800000.0
2007-07-26 09:41:00,115.46,115.47,115.45,115.46,211499999.0
2007-07-26 09:42:00,115.47,115.48,115.45,115.465,184900000.0
2007-07-26 09:43:00,115.47,115.48,115.47,115.48,91900000.0
2007-07-26 09:44:00,115.48,115.49,115.465,115.48,226000002.0
2007-07-26 09:45:00,115.465,115.49,115.46,115.47,90500000.0
2007-07-26 09:46:00,115.475,115.48,115.46,115.47,145200000.0
2007-07-26 09:47:00,115.47,115.52,115.36,115.52,794300000.0
2007-07-26 09:48:00,115.52,115.54,115.52,115.54,379600001.0
2007-07-26 09:49:00,115.54,115.56,115.54,115.54,512299997.0
2007-07-26 09:50:00,115.54,115.54,115.51,115.52,320999999.0
2007-07-26 09:51:00,115.51,115.53,115.51,115.52,414899998.0
2007-07-26 09:52:00,115.54,115.59,115.52,115.59,626200002.0
2007-07-26 09:53:00,115.59,115.6,115.58,115.58,308699997.0
2007-07-26 09:54:00,115.58,115.59,115.57,115.58,248300004.0
2007-07-26 09:55:00,115.58,115.6,115.58,115.585,147900000.0
2007-07-26 09:56:00,115.59,115.6,115.575,115.6,243999997.0
2007-07-26 09:57:00,115.6,115.6,115.57,115.6,489300012.0
2007-07-26 09:58:00,115.59,115.59,115.575,115.58,329900009.0
2007-07-26 09:59:00,115.585,115.59,115.57,115.57,211500004.0
2007-07-26 10:00:00,115.58,115.59,115.56,115.59,438099993.0
2007-07-26 10:01:00,115.585,115.59,115.55,115.58,412899997.0
2007-07-26 10:02:00,115.58,115.58,115.56,115.57,445599994.0
2007-07-26 10:03:00,115.56,115.57,115.54,115.54,412399995.0
2007-07-26 10:04:00,115.54,115.545,115.5,115.5,606299998.0
2007-07-26 10:05:00,115.51,115.52,115.47,115.52,786300001.0
2007-07-26 10:06:00,115.52,115.52,115.47,115.5,747299984.0
2007-07-26 10:07:00,115.5,115.54,115.49,115.525,763599997.0
2007-07-26 10:08:00,115.53,115.56,115.525,115.53,814699997.0
2007-07-26 10:09:00,115.53,115.545,115.52,115.54,688299997.0
2007-07-26 10:10:00,115.54,115.59,115.52,115.59,421000001.0
2007-07-26 10:11:00,115.59,115.61,115.575,115.61,277399995.0
2007-07-26 10:12:00,115.61,115.61,115.58,115.6,115399999.0
2007-07-26 10:13:00,115.6,115.61,115.585,115.6,126400000.0
2007-07-26 10:14:00,115.6,115.6,115.57,115.59,257800002.0
2007-07-26 10:15:00,115.59,115.62,115.565,115.62,366000005.0
2007-07-26 10:16:00,115.62,115.63,115.595,115.61,649600004.0
2007-07-26 10:17:00,115.595,115.63,115.58,115.63,446699999.0
2007-07-26 10:18:00,115.63,115.63,115.61,115.62,324500000.0
2007-07-26 10:19:00,115.63,115.63,115.6,115.625,223500000.0
2007-07-26 10:20:00,115.63,115.63,115.6,115.62,154100000.0
2007-07-26 10:21:00,115.63,115.64,115.62,115.62,83100000.0
2007-07-26 10:22:00,115.62,115.62,115.595,115.61,174200000.0
2007-07-26 10:23:00,115.62,115.63,115.6,115.61,167800000.0
2007-07-26 10:24:00,115.62,115.62,115.57,115.6,333500000.0
2007-07-26 10:25:00,115.6,115.6,115.56,115.57,694400000.0
2007-07-26 10:26:00,115.575,115.61,115.57,115.61,164300000.0
2007-07-26 10:27:00,115.61,115.61,115.57,115.57,203100000.0
2007-07-26 10:28:00,115.58,115.58,115.56,115.57,167300000.0
2007-07-26 10:29:00,115.57,115.58,115.54,115.555,446900001.0
2007-07-26 10:30:00,115.55,115.58,115.54,115.565,442800000.0
2007-07-26 10:31:00,115.56,115.58,115.56,115.58,353400002.0
2007-07-26 10:32:00,115.58,115.58,115.57,115.58,359599995.0
2007-07-26 10:33:00,115.58,115.59,115.58,115.59,189099994.0
2007-07-26 10:34:00,115.59,115.59,115.56,115.58,378199994.0
2007-07-26 10:35:00,115.58,115.58,115.56,115.575,476699996.0
2007-07-26 10:36:00,115.58,115.58,115.55,115.56,895699972.0
2007-07-26 10:37:00,115.56,115.57,115.55,115.57,378199991.0
2007-07-26 10:38:00,115.57,115.57,115.52,115.565,509099994.0
2007-07-26 10:39:00,115.57,115.61,115.54,115.59,783000002.0
2007-07-26 10:40:00,115.6,115.6,115.53,115.58,673999998.0
2007-07-26 10:41:00,115.58,115.63,115.575,115.62,758099990.0
2007-07-26 10:42:00,115.62,115.64,115.6,115.62,478299997.0
2007-07-26 10:43:00,115.62,115.65,115.615,115.62,539199998.0
2007-07-26 10:44:00,115.63,115.65,115.61,115.64,739399986.0
2007-07-26 10:45:00,115.635,115.64,115.61,115.62,706099985.0
2007-07-26 10:46:00,115.62,115.62,115.58,115.6,314199995.0
2007-07-26 10:47:00,115.6,115.64,115.58,115.64,725900005.0
2007-07-26 10:48:00,115.64,115.64,115.62,115.63,924700019.0
2007-07-26 10:49:00,115.63,115.63,115.57,115.58,776499993.0
2007-07-26 10:50:00,115.59,115.62,115.58,115.62,348200000.0
2007-07-26 10:51:00,115.63,115.63,115.6,115.62,349900006.0
2007-07-26 10:52:00,115.62,115.68,115.615,115.68,454299997.0
2007-07-26 10:53:00,115.68,115.71,115.665,115.71,181300000.0
2007-07-26 10:54:00,115.695,115.7,115.67,115.69,306300000.0
2007-07-26 10:55:00,115.69,115.72,115.66,115.69,511000000.0
2007-07-26 10:56:00,115.67,115.7,115.67,115.67,612899991.0
2007-07-26 10:57:00,115.68,115.685,115.655,115.68,658199991.0
2007-07-26 10:58:00,115.68,115.69,115.645,115.66,372000007.0
2007-07-26 10:59:00,115.645,115.67,115.64,115.66,362300006.0
2007-07-26 11:00:00,115.66,115.66,115.64,115.65,150799998.0
2007-07-26 11:01:00,115.64,115.64,115.62,115.63,462600009.0
2007-07-26 11:02:00,115.63,115.67,115.62,115.67,496000004.0
2007-07-26 11:03:00,115.67,115.75,115.66,115.74,346699996.0
2007-07-26 11:04:00,115.74,115.74,115.7,115.7,653899992.0
2007-07-26 11:05:00,115.7,115.7,115.65,115.65,393999999.0
2007-07-26 11:06:00,115.65,115.66,115.63,115.645,752499993.0
2007-07-26 11:07:00,115.64,115.65,115.64,115.65,221800000.0
2007-07-26 11:08:00,115.65,115.67,115.65,115.67,195699999.0
2007-07-26 11:09:00,115.68,115.71,115.68,115.7,368699998.0
2007-07-26 11:10:00,115.7,115.72,115.69,115.71,201600000.0
2007-07-26 11:11:00,115.71,115.72,115.68,115.68,101500000.0
2007-07-26 11:12:00,115.68,115.68,115.62,115.64,501199997.0
2007-07-26 11:13:00,115.66,115.66,115.63,115.65,248799992.0
2007-07-26 11:14:00,115.65,115.66,115.65,115.66,50400000.0
2007-07-26 11:15:00,115.65,115.66,115.63,115.66,84800000.0
2007-07-26 11:16:00,115.66,115.685,115.65,115.685,211399999.0
2007-07-26 11:17:00,115.7,115.74,115.69,115.71,368000000.0
2007-07-26 11:18:00,115.71,115.75,115.705,115.73,417500001.0
2007-07-26 11:19:00,115.73,115.74,115.69,115.71,452799994.0
2007-07-26 11:20:00,115.71,115.74,115.7,115.74,156200000.0
2007-07-26 11:21:00,115.74,115.75,115.69,115.74,825200005.0
2007-07-26 11:22:00,115.73,115.76,115.715,115.72,371499996.0
2007-07-26 11:23:00,115.73,115.74,115.71,115.73,467899992.0
2007-07-26 11:24:00,115.74,115.75,115.72,115.74,146300000.0
2007-07-26 11:25:00,115.725,115.74,115.72,115.74,384500000.0
2007-07-26 11:26:00,115.74,115.74,115.67,115.68,459199998.0
2007-07-26 11:27:00,115.68,115.69,115.645,115.65,429599996.0
2007-07-26 11:28:00,115.65,115.68,115.62,115.66,463799998.0
2007-07-26 11:29:00,115.66,115.67,115.66,115.67,129400002.0
2007-07-26 11:30:00,115.64,115.68,115.64,115.68,219999996.0
2007-07-26 11:31:00,115.67,115.68,115.61,115.64,569600004.0
2007-07-26 11:32:00,115.64,115.65,115.58,115.59,777500010.0
2007-07-26 11:33:00,115.59,115.66,115.58,115.63,688700000.0
2007-07-26 11:34:00,115.63,115.64,115.62,115.64,390000010.0
2007-07-26 11:35:00,115.63,115.64,115.615,115.64,89200001.0
2007-07-26 11:36:00,115.64,115.64,115.605,115.62,674700009.0
2007-07-26 11:37:00,115.63,115.63,115.61,115.61,67400000.0
2007-07-26 11:38:00,115.62,115.66,115.61,115.66,186699999.0
2007-07-26 11:39:00,115.63,115.67,115.62,115.67,342600002.0
2007-07-26 11:40:00,115.66,115.69,115.66,115.665,189300002.0
2007-07-26 11:41:00,115.66,115.67,115.605,115.66,1163999990.0
2007-07-26 11:42:00,115.65,115.67,115.615,115.67,908499980.0
2007-07-26 11:43:00,115.67,115.71,115.65,115.65,694099997.0
2007-07-26 11:44:00,115.645,115.72,115.615,115.7,967199997.0
2007-07-26 11:45:00,115.7,115.71,115.69,115.71,431900009.0
2007-07-26 11:46:00,115.7,115.75,115.69,115.745,865800015.0
2007-07-26 11:47:00,115.74,115.75,115.7,115.72,675300016.0
2007-07-26 11:48:00,115.72,115.73,115.69,115.72,265000006.0
2007-07-26 11:49:00,115.72,115.73,115.705,115.72,46800000.0
2007-07-26 11:50:00,115.72,115.73,115.7,115.72,217000000.0
2007-07-26 11:51:00,115.73,115.73,115.66,115.69,396400000.0
2007-07-26 11:52:00,115.69,115.69,115.665,115.67,43700000.0
2007-07-26 11:53:00,115.67,115.67,115.65,115.655,138000002.0
2007-07-26 11:54:00,115.68,115.69,115.66,115.68,104000003.0
2007-07-26 11:55:00,115.67,115.68,115.64,115.67,173799999.0
2007-07-26 11:56:00,115.67,115.67,115.65,115.66,132400001.0
2007-07-26 11:57:00,115.64,115.65,115.62,115.62,182100001.0
2007-07-26 11:58:00,115.62,115.62,115.61,115.61,144999999.0
2007-07-26 11:59:00,115.6,115.62,115.575,115.61,478499993.0
2007-07-26 12:00:00,115.61,115.62,115.59,115.61,750799992.0
2007-07-26 12:01:00,115.62,115.63,115.6,115.63,641399988.0
2007-07-26 12:02:00,115.63,115.63,115.575,115.6,532099992.0
2007-07-26 12:03:00,115.59,115.61,115.575,115.6,307999994.0
2007-07-26 12:04:00,115.6,115.6,115.56,115.57,199500000.0
2007-07-26 12:05:00,115.57,115.6,115.55,115.59,442899994.0
2007-07-26 12:06:00,115.6,115.6,115.585,115.59,70100000.0
2007-07-26 12:07:00,115.59,115.59,115.57,115.57,288699994.0
2007-07-26 12:08:00,115.57,115.57,115.55,115.555,187399999.0
2007-07-26 12:09:00,115.57,115.61,115.54,115.57,612800003.0
2007-07-26 12:10:00,115.57,115.59,115.545,115.57,494299997.0
2007-07-26 12:11:00,115.56,115.58,115.55,115.55,372299997.0
2007-07-26 12:12:00,115.58,115.58,115.53,115.57,442300001.0
2007-07-26 12:13:00,115.565,115.59,115.54,115.555,537200001.0
2007-07-26 12:14:00,115.56,115.56,115.545,115.55,269899996.0
2007-07-26 12:15:00,115.55,115.56,115.47,115.48,953300021.0
2007-07-26 12:16:00,115.485,115.515,115.47,115.49,795200008.0
2007-07-26 12:17:00,115.5,115.5,115.465,115.47,267200000.0
2007-07-26 12:18:00,115.47,115.48,115.43,115.47,927299995.0
2007-07-26 12:19:00,115.475,115.5,115.45,115.48,695600002.0
2007-07-26 12:20:00,115.48,115.49,115.46,115.49,180700002.0
2007-07-26 12:21:00,115.48,115.49,115.48,115.49,27200001.0
2007-07-26 12:22:00,115.49,115.51,115.49,115.5,242199998.0
2007-07-26 12:23:00,115.5,115.5,115.48,115.49,510599995.0
2007-07-26 12:24:00,115.48,115.5,115.45,115.49,762499985.0
2007-07-26 12:25:00,115.48,115.5,115.45,115.5,925599980.0
2007-07-26 12:26:00,115.5,115.53,115.475,115.49,848399986.0
2007-07-26 12:27:00,115.51,115.52,115.49,115.51,745399996.0
2007-07-26 12:28:00,115.5,115.51,115.49,115.5,98999999.0
2007-07-26 12:29:00,115.51,115.51,115.48,115.49,85300000.0
2007-07-26 12:30:00,115.48,115.49,115.47,115.47,133700000.0
2007-07-26 12:31:00,115.47,115.48,115.45,115.48,401399998.0
2007-07-26 12:32:00,115.48,115.49,115.455,115.47,262199998.0
2007-07-26 12:33:00,115.47,115.48,115.455,115.47,253900001.0
2007-07-26 12:34:00,115.47,115.48,115.45,115.46,457100002.0
2007-07-26 12:35:00,115.46,115.47,115.445,115.47,459799993.0
2007-07-26 12:36:00,115.46,115.48,115.445,115.48,433999986.0
2007-07-26 12:37:00,115.48,115.48,115.44,115.475,336099998.0
2007-07-26 12:38:00,115.47,115.49,115.45,115.48,378500003.0
2007-07-26 12:39:00,115.49,115.49,115.455,115.47,147500000.0
2007-07-26 12:40:00,115.47,115.48,115.45,115.47,174700000.0
2007-07-26 12:41:00,115.47,115.49,115.47,115.47,288600000.0
2007-07-26 12:42:00,115.46,115.47,115.43,115.45,330700000.0
2007-07-26 12:43:00,115.46,115.46,115.43,115.46,136000000.0
2007-07-26 12:44:00,115.46,115.46,115.42,115.42,330600000.0
2007-07-26 12:45:00,115.41,115.43,115.41,115.43,125900000.0
2007-07-26 12:46:00,115.43,115.44,115.385,115.41,340600000.0
2007-07-26 12:47:00,115.395,115.42,115.33,115.35,326400000.0
2007-07-26 12:48:00,115.35,115.38,115.33,115.38,231400000.0
2007-07-26 12:49:00,115.38,115.4,115.38,115.385,97500000.0
2007-07-26 12:50:00,115.39,115.4,115.345,115.36,355700000.0
2007-07-26 12:51:00,115.35,115.36,115.3,115.34,593300000.0
2007-07-26 12:52:00,115.34,115.34,115.245,115.28,915799995.0
2007-07-26 12:53:00,115.27,115.28,115.22,115.24,1492899974.0
2007-07-26 12:54:00,115.24,115.26,115.22,115.24,819800001.0
2007-07-26 12:55:00,115.24,115.24,115.17,115.24,790299995.0
2007-07-26 12:56:00,115.22,115.24,115.085,115.23,409499999.0
2007-07-26 12:57:00,115.23,115.25,115.1,115.24,360300000.0
2007-07-26 12:58:00,115.24,115.26,115.225,115.23,293600000.0
2007-07-26 12:59:00,115.23,115.25,115.2,115.225,617200000.0
2007-07-26 13:00:00,115.22,115.24,115.1,115.23,797600000.0
2007-07-26 13:01:00,115.23,115.25,115.1,115.23,475600000.0
2007-07-26 13:02:00,115.23,115.24,115.215,115.215,98800000.0
2007-07-26 13:03:00,115.21,115.23,115.15,115.18,725000000.0
2007-07-26 13:04:00,115.16,115.16,115.12,115.15,683400000.0
2007-07-26 13:05:00,115.15,115.15,115.08,115.09,838300000.0
2007-07-26 13:06:00,115.1,115.1,115.01,115.02,1020800000.0
2007-07-26 13:07:00,115.02,115.05,114.97,115.05,774499996.0
2007-07-26 13:08:00,115.05,115.07,115.025,115.05,695699998.0
2007-07-26 13:09:00,115.05,115.09,115.02,115.06,714900006.0
2007-07-26 13:10:00,115.06,115.07,114.85,114.875,1381999995.0
2007-07-26 13:11:00,114.89,114.94,114.83,114.85,1449799992.0
2007-07-26 13:12:00,114.85,114.85,114.68,114.7,1917200005.0
2007-07-26 13:13:00,114.7,114.7,114.57,114.62,1789100005.0
2007-07-26 13:14:00,114.62,114.65,114.57,114.58,1124999998.0
2007-07-26 13:15:00,114.575,114.6,114.53,114.58,1772299996.0
2007-07-26 13:16:00,114.58,114.67,114.58,114.66,740700006.0
2007-07-26 13:17:00,114.66,114.66,114.56,114.58,1260600019.0
2007-07-26 13:18:00,114.56,114.58,114.485,114.49,1358699986.0
2007-07-26 13:19:00,114.49,114.49,114.23,114.25,1552000000.0
2007-07-26 13:20:00,114.17,114.17,114.13,114.15,1763099992.0
2007-07-26 13:21:00,114.19,114.255,114.17,114.2,1763099992.0
2007-07-26 13:22:00,114.2,114.2,113.875,113.88,1992699999.0
2007-07-26 13:23:00,114.04,114.04,113.8,113.91,1871900004.0
2007-07-26 13:24:00,113.93,113.99,113.91,113.98,1871900004.0
2007-07-26 13:25:00,114.195,114.28,114.175,114.25,1871900004.0
2007-07-26 13:26:00,114.25,114.26,114.17,114.17,1343700013.0
2007-07-26 13:27:00,114.18,114.18,114.06,114.13,2080200001.0
2007-07-26 13:28:00,114.11,114.29,114.11,114.26,1731300020.0
2007-07-26 13:29:00,114.25,114.38,114.2,114.34,1339000012.0
2007-07-26 13:30:00,114.34,114.34,114.225,114.26,984700008.0
2007-07-26 13:31:00,114.27,114.39,114.2,114.39,1200200000.0
2007-07-26 13:32:00,114.385,114.42,114.315,114.36,881699999.0
2007-07-26 13:33:00,114.355,114.39,114.31,114.31,1019500002.0
2007-07-26 13:34:00,114.34,114.37,114.18,114.2,1936500008.0
2007-07-26 13:35:00,114.205,114.23,114.15,114.23,841500004.0
2007-07-26 13:36:00,114.22,114.29,114.22,114.275,807900003.0
2007-07-26 13:37:00,114.275,114.3,114.225,114.26,500300000.0
2007-07-26 13:38:00,114.26,114.32,114.23,114.26,1361400002.0
2007-07-26 13:39:00,114.26,114.3,114.245,114.28,487600005.0
2007-07-26 13:40:00,114.28,114.29,114.22,114.26,500800007.0
2007-07-26 13:41:00,114.26,114.37,114.26,114.37,813700006.0
2007-07-26 13:42:00,114.39,114.43,114.365,114.39,1546200001.0
2007-07-26 13:43:00,114.39,114.41,114.36,114.39,1130099988.0
2007-07-26 13:44:00,114.395,114.395,114.32,114.32,832399997.0
2007-07-26 13:45:00,114.33,114.33,114.245,114.31,1455200018.0
2007-07-26 13:46:00,114.315,114.34,114.25,114.28,832300004.0
2007-07-26 13:47:00,114.275,114.35,114.25,114.33,915900020.0
2007-07-26 13:48:00,114.345,114.37,114.32,114.35,799400006.0
2007-07-26 13:49:00,114.36,114.38,114.31,114.38,1272700006.0
2007-07-26 13:50:00,114.38,114.39,114.35,114.39,927000025.0
2007-07-26 13:51:00,114.39,114.46,114.37,114.42,533200002.0
2007-07-26 13:52:00,114.42,114.42,114.36,114.36,341800004.0
2007-07-26 13:53:00,114.36,114.36,114.26,114.305,826200001.0
2007-07-26 13:54:00,114.3,114.36,114.29,114.32,913800008.0
2007-07-26 13:55:00,114.325,114.38,114.32,114.37,804200001.0
2007-07-26 13:56:00,114.37,114.37,114.3,114.31,953999997.0
2007-07-26 13:57:00,114.31,114.35,114.29,114.34,1026299993.0
2007-07-26 13:58:00,114.34,114.345,114.31,114.34,487999999.0
2007-07-26 13:59:00,114.34,114.38,114.34,114.37,603100002.0
2007-07-26 14:00:00,114.37,114.37,114.32,114.32,403100000.0
2007-07-26 14:01:00,114.32,114.335,114.285,114.31,396200000.0
2007-07-26 14:02:00,114.3,114.34,114.29,114.31,842200000.0
2007-07-26 14:03:00,114.31,114.32,114.24,114.26,792000000.0
2007-07-26 14:04:00,114.27,114.29,114.23,114.28,558200000.0
2007-07-26 14:05:00,114.29,114.36,114.27,114.36,486600000.0
2007-07-26 14:06:00,114.36,114.37,114.335,114.34,204400000.0
2007-07-26 14:07:00,114.34,114.38,114.32,114.38,437400000.0
2007-07-26 14:08:00,114.37,114.39,114.34,114.39,380400000.0
2007-07-26 14:09:00,114.39,114.43,114.38,114.385,821599995.0
2007-07-26 14:10:00,114.41,114.41,114.275,114.33,1562999997.0
2007-07-26 14:11:00,114.33,114.37,114.315,114.325,337100001.0
2007-07-26 14:12:00,114.33,114.37,114.32,114.32,358200000.0
2007-07-26 14:13:00,114.3,114.36,114.29,114.33,782400004.0
2007-07-26 14:14:00,114.33,114.33,114.25,114.29,1385100007.0
2007-07-26 14:15:00,114.285,114.32,114.27,114.3,503699999.0
2007-07-26 14:16:00,114.3,114.32,114.275,114.31,179400000.0
2007-07-26 14:17:00,114.32,114.34,114.305,114.32,389100002.0
2007-07-26 14:18:00,114.32,114.35,114.31,114.31,492599997.0
2007-07-26 14:19:00,114.32,114.35,114.285,114.33,715900002.0
2007-07-26 14:20:00,114.33,114.35,114.275,114.325,1014000016.0
2007-07-26 14:21:00,114.34,114.34,114.24,114.26,1196499997.0
2007-07-26 14:22:00,114.25,114.26,114.2,114.24,799600000.0
2007-07-26 14:23:00,114.24,114.27,114.23,114.26,584399998.0
2007-07-26 14:24:00,114.26,114.27,114.21,114.26,516899999.0
2007-07-26 14:25:00,114.26,114.26,114.22,114.26,964900000.0
2007-07-26 14:26:00,114.25,114.29,114.19,114.23,1057000000.0
2007-07-26 14:27:00,114.24,114.31,114.23,114.3,596800001.0
2007-07-26 14:28:00,114.31,114.33,114.285,114.33,959299992.0
2007-07-26 14:29:00,114.33,114.34,114.27,114.32,548300001.0
2007-07-26 14:30:00,114.31,114.33,114.23,114.28,1328600000.0
2007-07-26 14:31:00,114.29,114.3,114.21,114.22,1932400004.0
2007-07-26 14:32:00,114.23,114.27,114.21,114.23,828900001.0
2007-07-26 14:33:00,114.22,114.25,114.15,114.195,662700001.0
2007-07-26 14:34:00,114.19,114.21,114.16,114.17,733300000.0
2007-07-26 14:35:00,114.17,114.17,114.06,114.11,1168400004.0
2007-07-26 14:36:00,114.11,114.14,114.06,114.09,731500004.0
2007-07-26 14:37:00,114.09,114.12,114.06,114.08,1137900001.0
2007-07-26 14:38:00,114.08,114.09,113.95,114.02,1466000010.0
2007-07-26 14:39:00,114.04,114.04,113.92,113.96,772500001.0
2007-07-26 14:40:00,113.95,114.01,113.94,113.95,890700005.0
2007-07-26 14:41:00,113.965,114.03,113.93,114.01,1031700003.0
2007-07-26 14:42:00,114.01,114.09,114.005,114.06,860800003.0
2007-07-26 14:43:00,114.06,114.13,114.035,114.1,1939800023.0
2007-07-26 14:44:00,114.11,114.12,114.06,114.07,1042900016.0
2007-07-26 14:45:00,114.06,114.08,114.02,114.05,835800002.0
2007-07-26 14:46:00,114.06,114.1,114.04,114.09,755100009.0
2007-07-26 14:47:00,114.07,114.12,114.04,114.05,850000009.0
2007-07-26 14:48:00,114.055,114.08,113.985,114.05,1033800002.0
2007-07-26 14:49:00,114.05,114.08,114.035,114.07,624600000.0
2007-07-26 14:50:00,114.08,114.11,114.07,114.11,819299999.0
2007-07-26 14:51:00,114.11,114.13,114.075,114.095,684700008.0
2007-07-26 14:52:00,114.11,114.15,114.11,114.11,265999999.0
2007-07-26 14:53:00,114.11,114.16,114.09,114.13,870600013.0
2007-07-26 14:54:00,114.125,114.18,114.095,114.15,1496700022.0
2007-07-26 14:55:00,114.15,114.17,114.08,114.09,1053600013.0
2007-07-26 14:56:00,114.1,114.15,114.075,114.15,935400008.0
2007-07-26 14:57:00,114.15,114.18,114.15,114.18,399500000.0
2007-07-26 14:58:00,114.18,114.23,114.17,114.23,676200002.0
2007-07-26 14:59:00,114.23,114.23,114.17,114.22,1083299994.0
2007-07-26 15:00:00,114.22,114.26,114.205,114.24,705699995.0
2007-07-26 15:01:00,114.24,114.24,114.155,114.18,916799984.0
2007-07-26 15:02:00,114.18,114.19,114.09,114.13,707299996.0
2007-07-26 15:03:00,114.13,114.14,114.09,114.11,908700002.0
2007-07-26 15:04:00,114.115,114.12,113.975,113.99,2115100019.0
2007-07-26 15:05:00,113.99,114.04,113.98,114.03,1237100010.0
2007-07-26 15:06:00,114.03,114.04,113.93,113.96,1347800009.0
2007-07-26 15:07:00,113.96,114.01,113.95,113.98,2116600035.0
2007-07-26 15:08:00,113.98,113.98,113.885,113.93,1739500011.0
2007-07-26 15:09:00,113.93,113.95,113.9,113.935,1161300013.0
2007-07-26 15:10:00,113.94,113.97,113.9,113.92,1226100015.0
2007-07-26 15:11:00,113.92,113.95,113.87,113.92,1008299998.0
2007-07-26 15:12:00,113.93,113.93,113.77,113.89,1059900000.0
2007-07-26 15:13:00,113.9,113.91,113.76,113.87,782799992.0
2007-07-26 15:14:00,113.88,113.92,113.76,113.87,1053599989.0
2007-07-26 15:15:00,113.87,113.87,113.71,113.74,1367700008.0
2007-07-26 15:16:00,113.74,113.77,113.685,113.76,1516800015.0
2007-07-26 15:17:00,113.76,113.76,113.63,113.67,1988400028.0
2007-07-26 15:18:00,113.67,113.73,113.635,113.71,1226900003.0
2007-07-26 15:19:00,113.71,113.75,113.69,113.7,840699999.0
2007-07-26 15:20:00,113.69,113.77,113.69,113.76,1121000007.0
2007-07-26 15:21:00,113.76,113.78,113.73,113.78,856000008.0
2007-07-26 15:22:00,113.77,113.78,113.705,113.76,990200000.0
2007-07-26 15:23:00,113.76,113.8,113.72,113.8,1276399996.0
2007-07-26 15:24:00,113.8,113.86,113.77,113.835,1430000004.0
2007-07-26 15:25:00,113.85,113.86,113.79,113.83,630400004.0
2007-07-26 15:26:00,113.82,113.83,113.78,113.83,521000004.0
2007-07-26 15:27:00,113.83,113.86,113.82,113.85,646700001.0
2007-07-26 15:28:00,113.86,113.91,113.81,113.82,1102900000.0
2007-07-26 15:29:00,113.81,113.83,113.78,113.78,600400009.0
2007-07-26 15:30:00,113.78,113.8,113.715,113.72,632400001.0
2007-07-26 15:31:00,113.72,113.77,113.71,113.77,709500009.0
2007-07-26 15:32:00,113.77,113.77,113.695,113.71,1325400001.0
2007-07-26 15:33:00,113.7,113.74,113.69,113.71,1249599996.0
2007-07-26 15:34:00,113.72,113.73,113.69,113.71,623700003.0
2007-07-26 15:35:00,113.71,113.77,113.705,113.77,550699999.0
2007-07-26 15:36:00,113.76,113.76,113.705,113.72,1122899993.0
2007-07-26 15:37:00,113.705,113.73,113.675,113.685,1321799989.0
2007-07-26 15:38:00,113.7,113.7,113.64,113.66,1075200002.0
2007-07-26 15:39:00,113.67,113.73,113.65,113.72,1036799990.0
2007-07-26 15:40:00,113.72,113.72,113.63,113.68,935699987.0
2007-07-26 15:41:00,113.68,113.75,113.675,113.74,1031799981.0
2007-07-26 15:42:00,113.73,113.735,113.64,113.72,983800011.0
2007-07-26 15:43:00,113.72,113.74,113.71,113.73,969300015.0
2007-07-26 15:44:00,113.72,113.77,113.69,113.7,1154500007.0
2007-07-26 15:45:00,113.69,113.76,113.67,113.73,997400006.0
2007-07-26 15:46:00,113.72,113.75,113.71,113.73,557199996.0
2007-07-26 15:47:00,113.72,113.76,113.72,113.75,334800003.0
2007-07-26 15:48:00,113.74,113.77,113.715,113.72,786000000.0
2007-07-26 15:49:00,113.72,113.83,113.72,113.83,1169200003.0
2007-07-26 15:50:00,113.83,113.85,113.8,113.82,787999998.0
2007-07-26 15:51:00,113.82,113.88,113.78,113.875,1011700000.0
2007-07-26 15:52:00,113.88,113.98,113.85,113.97,1104000000.0
2007-07-26 15:53:00,113.96,113.96,113.87,113.9,1135300000.0
2007-07-26 15:54:00,113.9,113.9,113.81,113.81,758000000.0
2007-07-26 15:55:00,113.85,113.91,113.835,113.91,476800001.0
2007-07-26 15:56:00,113.91,113.91,113.86,113.87,907900002.0
2007-07-26 15:57:00,113.865,113.91,113.85,113.89,1002100008.0
2007-07-26 15:58:00,113.89,113.89,113.77,113.78,1444000005.0
2007-07-26 15:59:00,113.78,113.8,113.7,113.71,684300000.0
2007-07-26 16:00:00,113.71,113.8,113.66,113.68,881399999.0
2007-07-26 16:01:00,113.67,113.73,113.65,113.66,970199996.0
2007-07-26 16:02:00,113.68,113.69,113.54,113.58,1057600008.0
2007-07-26 16:03:00,113.56,113.69,113.56,113.67,1253300006.0
2007-07-26 16:04:00,113.67,113.68,113.6,113.68,1333100009.0
2007-07-26 16:05:00,113.66,113.73,113.66,113.68,735099999.0
2007-07-26 16:06:00,113.68,113.73,113.63,113.645,863200001.0
2007-07-26 16:07:00,113.645,113.67,113.625,113.63,891800000.0
2007-07-26 16:08:00,113.63,113.68,113.63,113.67,530900001.0
2007-07-26 16:09:00,113.67,113.78,113.66,113.78,975300003.0
2007-07-26 16:10:00,113.78,113.89,113.76,113.89,828800000.0
2007-07-26 16:11:00,113.9,113.96,113.845,113.93,1952200012.0
2007-07-26 16:12:00,113.92,113.96,113.885,113.94,989300004.0
2007-07-26 16:13:00,113.94,113.99,113.93,113.98,975699999.0
2007-07-26 16:14:00,113.96,113.97,113.88,113.91,1017699989.0
2007-07-26 16:15:00,113.91,113.91,113.84,113.865,786400005.0
2007-07-26 16:16:00,113.865,113.88,113.79,113.84,650200001.0
2007-07-26 16:17:00,113.84,113.86,113.77,113.77,1012199990.0
2007-07-26 16:18:00,113.78,113.8,113.61,113.62,1011700005.0
2007-07-26 16:19:00,113.63,113.7,113.535,113.58,1963100010.0
2007-07-26 16:20:00,113.58,113.58,113.49,113.55,868099999.0
2007-07-26 16:21:00,113.55,113.58,113.48,113.52,1570900006.0
2007-07-26 16:22:00,113.515,113.56,113.45,113.45,1089500003.0
2007-07-26 16:23:00,113.45,113.47,113.345,113.39,1092300001.0
2007-07-26 16:24:00,113.39,113.4,113.28,113.34,1434800002.0
2007-07-26 16:25:00,113.34,113.37,113.3,113.34,1090300005.0
2007-07-26 16:26:00,113.34,113.38,113.29,113.38,1152200002.0
2007-07-26 16:27:00,113.37,113.43,113.35,113.4,719199996.0
2007-07-26 16:28:00,113.4,113.41,113.34,113.38,805499996.0
2007-07-26 16:29:00,113.38,113.47,113.38,113.47,764399997.0
2007-07-26 16:30:00,113.46,113.51,113.44,113.49,1169299996.0
2007-07-26 16:31:00,113.49,113.5,113.41,113.41,582299995.0
2007-07-26 16:32:00,113.42,113.46,113.41,113.44,372299995.0
2007-07-26 16:33:00,113.46,113.46,113.36,113.36,561999998.0
2007-07-26 16:34:00,113.37,113.42,113.36,113.38,791699998.0
2007-07-26 16:35:00,113.38,113.43,113.36,113.41,501499998.0
2007-07-26 16:36:00,113.41,113.42,113.38,113.41,586200005.0
2007-07-26 16:37:00,113.41,113.41,113.345,113.4,665000001.0
2007-07-26 16:38:00,113.4,113.4,113.37,113.39,404199998.0
2007-07-26 16:39:00,113.38,113.43,113.38,113.43,502200000.0
2007-07-26 16:40:00,113.42,113.44,113.41,113.41,773100001.0
2007-07-26 16:41:00,113.415,113.43,113.39,113.4,403200000.0
2007-07-26 16:42:00,113.4,113.46,113.4,113.43,439199994.0
2007-07-26 16:43:00,113.43,113.43,113.39,113.39,617200007.0
2007-07-26 16:44:00,113.39,113.4,113.37,113.39,541299994.0
2007-07-26 16:45:00,113.39,113.39,113.35,113.38,865000009.0
2007-07-26 16:46:00,113.39,113.39,113.35,113.36,820499992.0
2007-07-26 16:47:00,113.36,113.37,113.325,113.365,559599997.0
2007-07-26 16:48:00,113.38,113.42,113.37,113.41,341000002.0
2007-07-26 16:49:00,113.41,113.41,113.32,113.36,896299998.0
2007-07-26 16:50:00,113.36,113.41,113.35,113.4,850100004.0
2007-07-26 16:51:00,113.405,113.46,113.4,113.41,963700000.0
2007-07-26 16:52:00,113.41,113.49,113.38,113.49,691700001.0
2007-07-26 16:53:00,113.49,113.5,113.465,113.49,782499993.0
2007-07-26 16:54:00,113.49,113.49,113.45,113.45,675700001.0
2007-07-26 16:55:00,113.46,113.52,113.455,113.52,744299995.0
2007-07-26 16:56:00,113.52,113.6,113.52,113.58,692599995.0
2007-07-26 16:57:00,113.59,113.63,113.57,113.59,1155299994.0
2007-07-26 16:58:00,113.59,113.62,113.52,113.6,690899987.0
2007-07-26 16:59:00,113.6,113.6,113.485,113.54,1421700010.0
2007-07-26 17:00:00,113.54,113.55,113.44,113.44,1974000020.0
2007-07-26 17:01:00,113.44,113.48,113.42,113.46,809500003.0
2007-07-26 17:02:00,113.45,113.49,113.44,113.48,736299992.0
2007-07-26 17:03:00,113.465,113.48,113.415,113.44,1011500001.0
2007-07-26 17:04:00,113.45,113.48,113.43,113.44,1296499992.0
2007-07-26 17:05:00,113.44,113.45,113.38,113.39,1373200007.0
2007-07-26 17:06:00,113.38,113.43,113.32,113.325,1184399992.0
2007-07-26 17:07:00,113.325,113.33,113.27,113.28,1436999996.0
2007-07-26 17:08:00,113.29,113.32,113.25,113.305,1404999991.0
2007-07-26 17:09:00,113.32,113.33,113.24,113.25,1646400002.0
2007-07-26 17:10:00,113.25,113.35,113.24,113.34,1143199999.0
2007-07-26 17:11:00,113.34,113.34,113.29,113.32,1110800000.0
2007-07-26 17:12:00,113.32,113.34,113.3,113.32,529000000.0
2007-07-26 17:13:00,113.32,113.34,113.305,113.34,1030400003.0
2007-07-26 17:14:00,113.34,113.34,113.305,113.33,573899999.0
2007-07-26 17:15:00,113.33,113.35,113.31,113.35,334000000.0
2007-07-26 17:16:00,113.35,113.35,113.285,113.33,988899984.0
2007-07-26 17:17:00,113.33,113.35,113.26,113.34,1250399994.0
2007-07-26 17:18:00,113.34,113.34,113.3,113.32,757999996.0
2007-07-26 17:19:00,113.32,113.32,113.2,113.25,884199997.0
2007-07-26 17:20:00,113.25,113.27,113.19,113.21,651000000.0
2007-07-26 17:21:00,113.21,113.25,113.175,113.25,932099996.0
2007-07-26 17:22:00,113.26,113.27,113.22,113.25,795499999.0
2007-07-26 17:23:00,113.24,113.32,113.22,113.31,649100001.0
2007-07-26 17:24:00,113.32,113.34,113.31,113.33,739799998.0
2007-07-26 17:25:00,113.33,113.33,113.31,113.31,188200000.0
2007-07-26 17:26:00,113.31,113.34,113.29,113.31,608599997.0
2007-07-26 17:27:00,113.31,113.35,113.3,113.32,684399995.0
2007-07-26 17:28:00,113.33,113.33,113.23,113.28,680799999.0
2007-07-26 17:29:00,113.28,113.3,113.27,113.27,419200000.0
2007-07-26 17:30:00,113.26,113.29,113.25,113.28,257800000.0
2007-07-26 17:31:00,113.27,113.27,113.2,113.25,528000000.0
2007-07-26 17:32:00,113.25,113.29,113.165,113.18,662800000.0
2007-07-26 17:33:00,113.16,113.21,113.14,113.14,814700001.0
2007-07-26 17:34:00,113.12,113.21,113.105,113.17,850899997.0
2007-07-26 17:35:00,113.15,113.23,113.135,113.21,830600001.0
2007-07-26 17:36:00,113.22,113.27,113.21,113.27,722799999.0
2007-07-26 17:37:00,113.27,113.35,113.27,113.33,957400000.0
2007-07-26 17:38:00,113.33,113.37,113.31,113.35,1002200000.0
2007-07-26 17:39:00,113.35,113.38,113.32,113.38,1784999990.0
2007-07-26 17:40:00,113.38,113.42,113.38,113.42,1066699996.0
2007-07-26 17:41:00,113.42,113.42,113.38,113.39,665600001.0
2007-07-26 17:42:00,113.39,113.43,113.34,113.43,695000003.0
2007-07-26 17:43:00,113.43,113.44,113.39,113.42,473300000.0
2007-07-26 17:44:00,113.42,113.42,113.37,113.39,424300000.0
2007-07-26 17:45:00,113.39,113.39,113.34,113.34,491800000.0
2007-07-26 17:46:00,113.345,113.38,113.34,113.36,456800000.0
2007-07-26 17:47:00,113.36,113.42,113.34,113.41,318000000.0
2007-07-26 17:48:00,113.41,113.44,113.39,113.41,534900000.0
2007-07-26 17:49:00,113.42,113.42,113.29,113.29,441600000.0
2007-07-26 17:50:00,113.29,113.32,113.28,113.28,514700000.0
2007-07-26 17:51:00,113.285,113.31,113.26,113.29,477900000.0
2007-07-26 17:52:00,113.29,113.32,113.26,113.31,466000003.0
2007-07-26 17:53:00,113.31,113.32,113.29,113.295,600199995.0
2007-07-26 17:54:00,113.28,113.35,113.28,113.33,1389599975.0
2007-07-26 17:55:00,113.33,113.36,113.29,113.36,781699998.0
2007-07-26 17:56:00,113.36,113.38,113.33,113.37,521100000.0
2007-07-26 17:57:00,113.37,113.42,113.37,113.41,1126800000.0
2007-07-26 17:58:00,113.41,113.41,113.36,113.36,1087500000.0
2007-07-26 17:59:00,113.36,113.43,113.36,113.405,1092399999.0
2007-07-26 18:00:00,113.41,113.43,113.4,113.43,286900000.0
2007-07-26 18:01:00,113.43,113.43,113.38,113.43,316500000.0
2007-07-26 18:02:00,113.43,113.48,113.43,113.435,769299995.0
2007-07-26 18:03:00,113.435,113.45,113.395,113.44,1128699992.0
2007-07-26 18:04:00,113.44,113.44,113.39,113.41,733199995.0
2007-07-26 18:05:00,113.41,113.42,113.38,113.38,399999997.0
2007-07-26 18:06:00,113.38,113.43,113.38,113.41,512899990.0
2007-07-26 18:07:00,113.41,113.41,113.35,113.38,754400001.0
2007-07-26 18:08:00,113.37,113.37,113.295,113.33,1145300001.0
2007-07-26 18:09:00,113.3,113.35,113.3,113.34,802500003.0
2007-07-26 18:10:00,113.33,113.36,113.32,113.36,730500001.0
2007-07-26 18:11:00,113.36,113.36,113.32,113.34,446399997.0
2007-07-26 18:12:00,113.34,113.34,113.28,113.3,215100001.0
2007-07-26 18:13:00,113.3,113.31,113.275,113.28,249900003.0
2007-07-26 18:14:00,113.28,113.33,113.245,113.31,670000002.0
2007-07-26 18:15:00,113.31,113.32,113.28,113.32,252200000.0
2007-07-26 18:16:00,113.32,113.34,113.3,113.3,255400000.0
2007-07-26 18:17:00,113.31,113.31,113.185,113.2,594200007.0
2007-07-26 18:18:00,113.2,113.23,113.2,113.21,252700003.0
2007-07-26 18:19:00,113.21,113.26,113.2,113.24,403900001.0
2007-07-26 18:20:00,113.24,113.24,113.22,113.22,325300001.0
2007-07-26 18:21:00,113.22,113.23,113.195,113.22,449500003.0
2007-07-26 18:22:00,113.24,113.24,113.195,113.22,348000000.0
2007-07-26 18:23:00,113.22,113.22,113.14,113.16,340400000.0
2007-07-26 18:24:00,113.16,113.2,113.16,113.2,288000000.0
2007-07-26 18:25:00,113.19,113.27,113.19,113.26,386700000.0
2007-07-26 18:26:00,113.27,113.27,113.2,113.2,542100002.0
2007-07-26 18:27:00,113.2,113.25,113.19,113.23,983000008.0
2007-07-26 18:28:00,113.25,113.32,113.205,113.31,1176300000.0
2007-07-26 18:29:00,113.32,113.33,113.27,113.27,1041000001.0
2007-07-26 18:30:00,113.27,113.29,113.24,113.26,1297800000.0
2007-07-26 18:31:00,113.27,113.31,113.18,113.295,1456000002.0
2007-07-26 18:32:00,113.29,113.315,113.215,113.22,944900000.0
2007-07-26 18:33:00,113.23,113.31,113.22,113.285,1006100000.0
2007-07-26 18:34:00,113.285,113.3,113.25,113.29,1022300004.0
2007-07-26 18:35:00,113.29,113.29,113.23,113.23,585700000.0
2007-07-26 18:36:00,113.23,113.3,113.17,113.25,1014600001.0
2007-07-26 18:37:00,113.245,113.25,113.16,113.21,1070699998.0
2007-07-26 18:38:00,113.19,113.23,113.19,113.2,877200011.0
2007-07-26 18:39:00,113.2,113.22,113.2,113.21,462300003.0
2007-07-26 18:40:00,113.21,113.25,113.21,113.22,1130700013.0
2007-07-26 18:41:00,113.22,113.29,113.22,113.27,862699990.0
2007-07-26 18:42:00,113.27,113.27,113.21,113.27,580600000.0
2007-07-26 18:43:00,113.27,113.28,113.22,113.27,529000000.0
2007-07-26 18:44:00,113.28,113.29,113.23,113.24,692100000.0
2007-07-26 18:45:00,113.24,113.29,113.225,113.245,767900004.0
2007-07-26 18:46:00,113.245,113.26,113.17,113.21,716800001.0
2007-07-26 18:47:00,113.23,113.255,113.19,113.22,694300004.0
2007-07-26 18:48:00,113.25,113.29,113.25,113.29,204600000.0
2007-07-26 18:49:00,113.29,113.32,113.25,113.3,1056099994.0
2007-07-26 18:50:00,113.31,113.33,113.29,113.32,715700000.0
2007-07-26 18:51:00,113.31,113.35,113.31,113.32,479000000.0
2007-07-26 18:52:00,113.32,113.42,113.32,113.41,644700000.0
2007-07-26 18:53:00,113.39,113.42,113.335,113.4,691799999.0
2007-07-26 18:54:00,113.4,113.4,113.38,113.39,252300000.0
2007-07-26 18:55:00,113.39,113.47,113.38,113.47,523200000.0
2007-07-26 18:56:00,113.46,113.48,113.39,113.43,721899997.0
2007-07-26 18:57:00,113.44,113.47,113.42,113.46,731699997.0
2007-07-26 18:58:00,113.46,113.51,113.44,113.46,831399998.0
2007-07-26 18:59:00,113.46,113.49,113.445,113.49,262300000.0
2007-07-26 19:00:00,113.49,113.49,113.45,113.49,720000000.0
2007-07-26 19:01:00,113.49,113.51,113.47,113.5,457799999.0
2007-07-26 19:02:00,113.51,113.51,113.435,113.47,726799998.0
2007-07-26 19:03:00,113.435,113.47,113.43,113.44,548499998.0
2007-07-26 19:04:00,113.44,113.48,113.42,113.45,441099999.0
2007-07-26 19:05:00,113.44,113.48,113.415,113.48,447599998.0
2007-07-26 19:06:00,113.48,113.48,113.43,113.45,297800000.0
2007-07-26 19:07:00,113.435,113.47,113.38,113.42,614700000.0
2007-07-26 19:08:00,113.39,113.42,113.33,113.36,729099998.0
2007-07-26 19:09:00,113.36,113.38,113.32,113.36,630199994.0
2007-07-26 19:10:00,113.36,113.38,113.35,113.38,304699997.0
2007-07-26 19:11:00,113.38,113.4,113.36,113.39,312600000.0
2007-07-26 19:12:00,113.39,113.4,113.355,113.39,198400000.0
2007-07-26 19:13:00,113.38,113.4,113.33,113.35,1065799998.0
2007-07-26 19:14:00,113.34,113.37,113.295,113.37,623699999.0
2007-07-26 19:15:00,113.37,113.39,113.32,113.36,677600000.0
2007-07-26 19:16:00,113.35,113.37,113.32,113.32,489400000.0
2007-07-26 19:17:00,113.32,113.35,113.3,113.34,301700000.0
2007-07-26 19:18:00,113.34,113.38,113.31,113.38,431000000.0
2007-07-26 19:19:00,113.38,113.405,113.31,113.33,574200000.0
2007-07-26 19:20:00,113.33,113.34,113.28,113.32,752600000.0
2007-07-26 19:21:00,113.31,113.32,113.3,113.3,138800000.0
2007-07-26 19:22:00,113.3,113.31,113.285,113.3,80400000.0
2007-07-26 19:23:00,113.3,113.31,113.275,113.28,154000000.0
2007-07-26 19:24:00,113.28,113.31,113.265,113.28,310600000.0
2007-07-26 19:25:00,113.28,113.28,113.19,113.19,189800000.0
2007-07-26 19:26:00,113.22,113.22,113.16,113.2,440400000.0
2007-07-26 19:27:00,113.18,113.21,113.15,113.15,544800000.0
2007-07-26 19:28:00,113.15,113.18,113.1,113.18,949800000.0
2007-07-26 19:29:00,113.17,113.2,113.16,113.2,350600000.0
2007-07-26 19:30:00,113.185,113.19,113.14,113.16,419200000.0
2007-07-26 19:31:00,113.15,113.17,113.125,113.16,366800000.0
2007-07-26 19:32:00,113.16,113.2,113.15,113.175,486500000.0
2007-07-26 19:33:00,113.18,113.19,113.125,113.13,510200000.0
2007-07-26 19:34:00,113.155,113.16,113.115,113.16,277500000.0
2007-07-26 19:35:00,113.16,113.17,113.13,113.13,429000000.0
2007-07-26 19:36:00,113.15,113.15,113.06,113.06,479000000.0
2007-07-26 19:37:00,113.06,113.08,113.03,113.04,607200000.0
2007-07-26 19:38:00,113.04,113.08,113.03,113.03,544900000.0
2007-07-26 19:39:00,113.03,113.04,112.97,112.97,438200000.0
2007-07-26 19:40:00,112.95,113.0,112.95,112.97,726900000.0
2007-07-26 19:41:00,112.975,113.01,112.97,112.995,510300000.0
2007-07-26 19:42:00,112.99,113.04,112.97,113.04,329900000.0
2007-07-26 19:43:00,113.04,113.06,112.94,112.97,904500000.0
2007-07-26 19:44:00,112.97,112.97,112.93,112.96,701900000.0
2007-07-26 19:45:00,112.97,112.97,112.93,112.96,835000000.0
2007-07-26 19:46:00,112.955,113.0,112.925,112.99,513400000.0
2007-07-26 19:47:00,112.99,112.99,112.93,112.94,832200000.0
2007-07-26 19:48:00,112.94,112.99,112.895,112.96,678900000.0
2007-07-26 19:49:00,112.96,112.98,112.94,112.96,614400000.0
2007-07-26 19:50:00,112.96,112.97,112.94,112.97,521699996.0
2007-07-26 19:51:00,112.97,112.98,112.93,112.95,867999991.0
2007-07-26 19:52:00,112.95,112.98,112.945,112.955,1248100000.0
2007-07-26 19:53:00,112.945,112.985,112.935,112.97,1049299997.0
2007-07-26 19:54:00,112.97,112.97,112.89,112.91,1178599999.0
2007-07-26 19:55:00,112.94,112.95,112.91,112.94,1233399995.0
2007-07-26 19:56:00,112.94,112.94,112.87,112.93,1011499997.0
2007-07-26 19:57:00,112.94,112.95,112.87,112.9,1267300000.0
2007-07-26 19:58:00,112.905,112.91,112.865,112.88,1018900000.0
2007-07-26 19:59:00,112.875,112.9,112.85,112.9,1397899987.0
2007-07-26 20:00:00,112.89,112.9,112.8,112.82,639699999.0
2007-07-26 20:01:00,112.82,112.83,112.685,112.69,1370399998.0
2007-07-26 20:02:00,112.68,112.75,112.68,112.75,1255400000.0
2007-07-26 20:03:00,112.745,112.77,112.72,112.75,1556699997.0
2007-07-26 20:04:00,112.75,112.755,112.705,112.74,889299996.0
2007-07-26 20:05:00,112.695,112.74,112.67,112.7,523699998.0
2007-07-26 20:06:00,112.69,112.73,112.665,112.71,772899997.0
2007-07-26 20:07:00,112.71,112.8,112.68,112.8,1075399997.0
2007-07-26 20:08:00,112.8,112.82,112.76,112.76,816499989.0
2007-07-26 20:09:00,112.76,112.84,112.745,112.82,1081899989.0
2007-07-26 20:10:00,112.81,112.85,112.79,112.8,536799997.0
2007-07-26 20:11:00,112.82,112.82,112.78,112.8,396399998.0
2007-07-26 20:12:00,112.8,112.81,112.75,112.77,560900000.0
2007-07-26 20:13:00,112.765,112.8,112.75,112.75,483000000.0
2007-07-26 20:14:00,112.75,112.78,112.72,112.76,1051299998.0
2007-07-26 20:15:00,112.76,112.77,112.68,112.71,1420299991.0
2007-07-26 20:16:00,112.71,112.71,112.57,112.57,1430899995.0
2007-07-26 20:17:00,112.57,112.59,112.54,112.57,1651899973.0
2007-07-26 20:18:00,112.565,112.59,112.53,112.57,1098299989.0
2007-07-26 20:19:00,112.56,112.58,112.53,112.58,820499998.0
2007-07-26 20:20:00,112.58,112.625,112.555,112.625,1039099993.0
2007-07-26 20:21:00,112.625,112.65,112.595,112.6,887200005.0
2007-07-26 20:22:00,112.6,112.64,112.56,112.64,1166099999.0
2007-07-26 20:23:00,112.63,112.65,112.6,112.65,1379500001.0
2007-07-26 20:24:00,112.65,112.66,112.61,112.63,750500005.0
2007-07-26 20:25:00,112.62,112.65,112.61,112.64,444300000.0
2007-07-26 20:26:00,112.64,112.68,112.62,112.67,1013900005.0
2007-07-26 20:27:00,112.68,112.7,112.635,112.69,952500004.0
2007-07-26 20:28:00,112.69,112.7,112.64,112.64,981599994.0
2007-07-26 20:29:00,112.65,112.69,112.625,112.67,795400001.0
2007-07-26 20:30:00,112.68,112.73,112.655,112.73,1825099995.0
2007-07-26 20:31:00,112.72,112.79,112.715,112.715,1581599998.0
2007-07-26 20:32:00,112.74,112.75,112.685,112.75,872800000.0
2007-07-26 20:33:00,112.75,112.78,112.72,112.78,652600002.0
2007-07-26 20:34:00,112.78,112.845,112.76,112.84,926400002.0
2007-07-26 20:35:00,112.84,112.87,112.82,112.82,594000002.0
2007-07-26 20:36:00,112.805,112.82,112.79,112.79,699400000.0
2007-07-26 20:37:00,112.79,112.81,112.78,112.8,659400001.0
2007-07-26 20:38:00,112.79,112.81,112.73,112.76,693600000.0
2007-07-26 20:39:00,112.76,112.78,112.74,112.76,657800000.0
2007-07-26 20:40:00,112.76,112.76,112.69,112.71,580500003.0
2007-07-26 20:41:00,112.71,112.74,112.7,112.73,622200000.0
2007-07-26 20:42:00,112.7,112.74,112.645,112.645,745000006.0
2007-07-26 20:43:00,112.69,112.7,112.605,112.67,816900012.0
2007-07-26 20:44:00,112.65,112.68,112.63,112.655,536000003.0
2007-07-26 20:45:00,112.66,112.68,112.63,112.63,366800004.0
2007-07-26 20:46:00,112.68,112.68,112.615,112.64,450300001.0
2007-07-26 20:47:00,112.67,112.67,112.58,112.61,305300001.0
2007-07-26 20:48:00,112.58,112.61,112.49,112.54,794399999.0
2007-07-26 20:49:00,112.54,112.54,112.465,112.51,682199996.0
2007-07-26 20:50:00,112.51,112.53,112.455,112.52,908700003.0
2007-07-26 20:51:00,112.52,112.52,112.46,112.51,397700002.0
2007-07-26 20:52:00,112.51,112.53,112.46,112.475,532500002.0
2007-07-26 20:53:00,112.47,112.48,112.335,112.34,778099999.0
2007-07-26 20:54:00,112.34,112.44,112.32,112.38,1091599990.0
2007-07-26 20:55:00,112.38,112.39,112.245,112.33,1061999996.0
2007-07-26 20:56:00,112.33,112.5,112.275,112.465,1651899995.0
2007-07-26 20:57:00,112.48,112.52,112.45,112.5,1374899999.0
2007-07-26 20:58:00,112.51,112.51,112.375,112.39,969999993.0
2007-07-26 20:59:00,112.39,112.42,112.36,112.42,765799999.0
2007-07-26 21:00:00,112.42,112.46,112.385,112.46,1085600000.0
2007-07-26 21:01:00,112.47,112.52,112.47,112.48,473099999.0
2007-07-26 21:02:00,112.48,112.51,112.46,112.49,1011900003.0
2007-07-26 21:03:00,112.49,112.57,112.49,112.57,1453300000.0
2007-07-26 21:04:00,112.57,112.58,112.53,112.565,423200000.0
2007-07-26 21:05:00,112.55,112.6,112.55,112.59,441999999.0
2007-07-26 21:06:00,112.59,112.6,112.53,112.53,582699991.0
2007-07-26 21:07:00,112.56,112.56,112.52,112.52,404899999.0
2007-07-26 21:08:00,112.52,112.62,112.515,112.595,498699999.0
2007-07-26 21:09:00,112.575,112.605,112.56,112.56,365100000.0
2007-07-26 21:10:00,112.56,112.56,112.51,112.51,150600000.0
2007-07-26 21:11:00,112.51,112.52,112.49,112.51,252300001.0
2007-07-26 21:12:00,112.51,112.57,112.5,112.57,486400004.0
2007-07-26 21:13:00,112.57,112.58,112.54,112.565,751300007.0
2007-07-26 21:14:00,112.565,112.57,112.51,112.53,321999997.0
2007-07-26 21:15:00,112.53,112.61,112.53,112.61,754800000.0
2007-07-26 21:16:00,112.595,112.6,112.555,112.6,504800004.0
2007-07-26 21:17:00,112.6,112.62,112.59,112.615,784500002.0
2007-07-26 21:18:00,112.61,112.69,112.61,112.69,547300001.0
2007-07-26 21:19:00,112.69,112.73,112.68,112.725,569200002.0
2007-07-26 21:20:00,112.73,112.73,112.67,112.68,410900000.0
2007-07-26 21:21:00,112.68,112.72,112.68,112.71,671200003.0
2007-07-26 21:22:00,112.71,112.73,112.68,112.705,339700000.0
2007-07-26 21:23:00,112.72,112.72,112.68,112.7,636100002.0
2007-07-26 21:24:00,112.7,112.74,112.69,112.72,703400001.0
2007-07-26 21:25:00,112.72,112.78,112.71,112.77,432000000.0
2007-07-26 21:26:00,112.77,112.79,112.725,112.78,445799995.0
2007-07-26 21:27:00,112.78,112.79,112.76,112.785,321999998.0
2007-07-26 21:28:00,112.79,112.795,112.76,112.77,628400003.0
2007-07-26 21:29:00,112.76,112.77,112.71,112.73,277000000.0
2007-07-26 21:30:00,112.73,112.73,112.67,112.68,402000000.0
2007-07-26 21:31:00,112.68,112.68,112.62,112.68,508700002.0
2007-07-26 21:32:00,112.68,112.695,112.68,112.69,94200000.0
2007-07-26 21:33:00,112.69,112.69,112.68,112.69,54000000.0
2007-07-26 21:34:00,112.69,112.69,112.68,112.69,32600000.0
2007-07-26 21:35:00,112.69,112.71,112.675,112.68,216400000.0
2007-07-26 21:36:00,112.68,112.69,112.65,112.66,84000000.0
2007-07-26 21:37:00,112.66,112.675,112.61,112.66,389000000.0
2007-07-26 21:38:00,112.655,112.67,112.61,112.64,288899993.0
2007-07-26 21:39:00,112.645,112.65,112.61,112.62,197000000.0
2007-07-26 21:40:00,112.62,112.63,112.57,112.63,255500000.0
2007-07-26 21:41:00,112.63,112.63,112.57,112.59,392200002.0
2007-07-26 21:42:00,112.6,112.6,112.55,112.58,558700003.0
2007-07-26 21:43:00,112.58,112.58,112.54,112.55,425800001.0
2007-07-26 21:44:00,112.55,112.605,112.53,112.605,393600001.0
2007-07-26 21:45:00,112.6,112.64,112.595,112.61,611700000.0
2007-07-26 21:46:00,112.62,112.66,112.6,112.65,799199997.0
2007-07-26 21:47:00,112.65,112.66,112.62,112.625,410600000.0
2007-07-26 21:48:00,112.625,112.64,112.61,112.64,231000000.0
2007-07-26 21:49:00,112.63,112.68,112.625,112.68,697100010.0
2007-07-26 21:50:00,112.67,112.72,112.66,112.72,619300001.0
2007-07-26 21:51:00,112.73,112.73,112.68,112.7,726100000.0
2007-07-26 21:52:00,112.7,112.7,112.64,112.64,248100001.0
2007-07-26 21:53:00,112.64,112.65,112.625,112.65,534800003.0
2007-07-26 21:54:00,112.65,112.72,112.63,112.7,1219699981.0
2007-07-26 21:55:00,112.71,112.73,112.695,112.71,701299995.0
2007-07-26 21:56:00,112.7,112.71,112.69,112.7,214299997.0
2007-07-26 21:57:00,112.7,112.72,112.69,112.71,424000000.0
2007-07-26 21:58:00,112.71,112.73,112.69,112.72,385900004.0
2007-07-26 21:59:00,112.73,112.73,112.71,112.71,184100003.0
2007-07-26 22:00:00,112.71,112.72,112.68,112.69,481200009.0
2007-07-26 22:01:00,112.69,112.7,112.665,112.67,231600000.0
2007-07-26 22:02:00,112.66,112.67,112.66,112.66,269600004.0
2007-07-26 22:03:00,112.66,112.67,112.64,112.66,167400003.0
2007-07-26 22:04:00,112.66,112.67,112.64,112.64,305800003.0
2007-07-26 22:05:00,112.65,112.65,112.62,112.65,167900001.0
2007-07-26 22:06:00,112.65,112.67,112.64,112.65,346500000.0
2007-07-26 22:07:00,112.65,112.67,112.64,112.64,237300000.0
2007-07-26 22:08:00,112.64,112.66,112.62,112.65,750200007.0
2007-07-26 22:09:00,112.66,112.66,112.64,112.64,210400000.0
2007-07-26 22:10:00,112.65,112.68,112.64,112.645,384300000.0
2007-07-26 22:11:00,112.66,112.69,112.65,112.68,259400000.0
2007-07-26 22:12:00,112.68,112.69,112.67,112.67,190700000.0
2007-07-26 22:13:00,112.67,112.67,112.63,112.63,122300000.0
2007-07-26 22:14:00,112.64,112.64,112.63,112.63,77300001.0
2007-07-26 22:15:00,112.64,112.65,112.64,112.65,39600000.0
2007-07-26 22:16:00,112.64,112.64,112.62,112.62,188700000.0
2007-07-26 22:17:00,112.62,112.62,112.6,112.6,229200001.0
2007-07-26 22:18:00,112.6,112.6,112.565,112.6,376100000.0
2007-07-26 22:19:00,112.6,112.65,112.6,112.65,285300000.0
2007-07-26 22:20:00,112.65,112.65,112.65,112.65,57300000.0
2007-07-26 22:21:00,112.65,112.66,112.64,112.64,184400000.0
2007-07-26 22:22:00,112.66,112.66,112.63,112.65,101100000.0
2007-07-26 22:23:00,112.65,112.67,112.64,112.67,209900000.0
2007-07-26 22:24:00,112.67,112.69,112.66,112.69,137300000.0
2007-07-26 22:25:00,112.69,112.71,112.69,112.7,141400000.0
2007-07-26 22:26:00,112.7,112.7,112.685,112.7,100200000.0
2007-07-26 22:27:00,112.69,112.73,112.69,112.72,168900000.0
2007-07-26 22:28:00,112.73,112.73,112.7,112.71,515200006.0
2007-07-26 22:29:00,112.7,112.72,112.7,112.72,222800000.0
2007-07-26 22:30:00,112.72,112.75,112.72,112.74,250500000.0
2007-07-26 22:31:00,112.74,112.74,112.7,112.72,214500000.0
2007-07-26 22:32:00,112.72,112.76,112.7,112.74,384600000.0
2007-07-26 22:33:00,112.725,112.75,112.71,112.75,91200000.0
2007-07-26 22:34:00,112.76,112.77,112.725,112.73,55600000.0
2007-07-26 22:35:00,112.73,112.73,112.7,112.72,50400000.0
2007-07-26 22:36:00,112.72,112.73,112.72,112.72,21100000.0
2007-07-26 22:37:00,112.705,112.72,112.705,112.72,60900000.0
2007-07-26 22:38:00,112.71,112.71,112.7,112.7,32000000.0
2007-07-26 22:39:00,112.7,112.7,112.69,112.69,13500000.0
2007-07-26 22:40:00,112.7,112.7,112.7,112.7,11000000.0
2007-07-26 22:41:00,112.7,112.7,112.645,112.66,108200000.0
2007-07-26 22:42:00,112.66,112.67,112.62,112.66,146400000.0
2007-07-26 22:43:00,112.66,112.66,112.6,112.605,325000001.0
2007-07-26 22:44:00,112.61,112.64,112.58,112.63,388100001.0
2007-07-26 22:45:00,112.61,112.64,112.59,112.62,162600000.0
2007-07-26 22:46:00,112.62,112.63,112.59,112.615,117500000.0
2007-07-26 22:47:00,112.62,112.64,112.61,112.63,257200005.0
2007-07-26 22:48:00,112.63,112.64,112.61,112.62,205000000.0
2007-07-26 22:49:00,112.62,112.66,112.6,112.625,649000000.0
2007-07-26 22:50:00,112.63,112.65,112.605,112.65,270200000.0
2007-07-26 22:51:00,112.65,112.68,112.65,112.68,70900000.0
2007-07-26 22:52:00,112.67,112.68,112.63,112.66,312000002.0
2007-07-26 22:53:00,112.645,112.67,112.61,112.66,183300001.0
2007-07-26 22:54:00,112.655,112.67,112.64,112.67,205100003.0
2007-07-26 22:55:00,112.67,112.67,112.58,112.65,379400000.0
2007-07-26 22:56:00,112.65,112.72,112.63,112.65,293300000.0
2007-07-26 22:57:00,112.655,112.69,112.59,112.61,269000000.0
2007-07-26 22:58:00,112.61,112.63,112.59,112.63,79500000.0
2007-07-26 22:59:00,112.63,112.65,112.6,112.6,112100000.0
2007-07-26 23:00:00,112.59,112.62,112.575,112.6,106700000.0
2007-07-26 23:01:00,112.61,112.61,112.6,112.61,41500000.0
2007-07-26 23:02:00,112.62,112.62,112.62,112.62,8300000.0
2007-07-26 23:03:00,112.5,112.52,112.5,112.52,45500000.0
2007-07-26 23:04:00,112.53,112.56,112.52,112.53,108700000.0
2007-07-26 23:05:00,112.53,112.56,112.52,112.53,52400000.0
2007-07-26 23:06:00,112.53,112.54,112.51,112.52,154600000.0
2007-07-26 23:07:00,112.53,112.53,112.45,112.45,115700000.0
2007-07-26 23:08:00,112.45,112.46,112.37,112.41,254600000.0
2007-07-26 23:09:00,112.42,112.42,112.36,112.36,150000000.0
2007-07-26 23:10:00,112.35,112.38,112.315,112.37,317400000.0
2007-07-26 23:11:00,112.34,112.35,112.205,112.23,430699998.0
2007-07-26 23:12:00,112.26,112.31,112.2,112.27,518399997.0
2007-07-26 23:13:00,112.28,112.31,112.26,112.29,518800000.0
2007-07-26 23:14:00,112.31,112.33,112.29,112.3,258399998.0
2007-07-26 23:15:00,112.3,112.335,112.285,112.315,319799998.0
2007-07-26 23:16:00,112.315,112.32,112.28,112.28,221699999.0
2007-07-26 23:17:00,112.28,112.29,112.19,112.28,442399997.0
2007-07-26 23:18:00,112.28,112.28,112.18,112.23,611299996.0
2007-07-26 23:19:00,112.2,112.28,112.195,112.25,816199998.0
2007-07-26 23:20:00,112.25,112.28,112.23,112.28,516099998.0
2007-07-26 23:21:00,112.29,112.3,112.255,112.27,526799995.0
2007-07-26 23:22:00,112.27,112.28,112.155,112.21,418599996.0
2007-07-26 23:23:00,112.17,112.2,112.13,112.15,472599992.0
2007-07-26 23:24:00,112.16,112.19,112.13,112.13,931499975.0
2007-07-26 23:25:00,112.13,112.15,112.06,112.135,851799996.0
2007-07-26 23:26:00,112.135,112.15,112.08,112.1,396899999.0
2007-07-26 23:27:00,112.08,112.12,112.06,112.12,765899997.0
2007-07-26 23:28:00,112.12,112.12,112.06,112.08,422899990.0
2007-07-26 23:29:00,112.1,112.11,112.06,112.08,459099998.0
2007-07-26 23:30:00,112.08,112.09,111.97,111.97,563199999.0
2007-07-26 23:31:00,111.97,111.97,111.89,111.91,673899999.0
2007-07-26 23:32:00,111.91,111.91,111.76,111.765,1467199998.0
2007-07-26 23:33:00,111.765,111.775,111.65,111.74,782999991.0
2007-07-26 23:34:00,111.74,111.82,111.71,111.76,682999997.0
2007-07-26 23:35:00,111.76,111.85,111.72,111.83,548999995.0
2007-07-26 23:36:00,111.83,111.86,111.74,111.77,856899990.0
2007-07-26 23:37:00,111.77,111.83,111.73,111.79,537399998.0
2007-07-26 23:38:00,111.795,111.84,111.755,111.81,764599985.0
2007-07-26 23:39:00,111.79,111.84,111.76,111.79,372699997.0
2007-07-26 23:40:00,111.79,111.89,111.77,111.85,435100000.0
2007-07-26 23:41:00,111.85,111.87,111.81,111.84,421499997.0
2007-07-26 23:42:00,111.83,111.84,111.81,111.82,229399998.0
2007-07-26 23:43:00,111.83,111.85,111.815,111.82,245399999.0
2007-07-26 23:44:00,111.81,111.84,111.81,111.84,37600000.0
2007-07-26 23:45:00,111.83,111.87,111.825,111.83,234799996.0
2007-07-26 23:46:00,111.84,111.88,111.805,111.84,507999988.0
2007-07-26 23:47:00,111.84,111.92,111.81,111.92,381899999.0
2007-07-26 23:48:00,111.92,111.93,111.87,111.885,366199999.0
2007-07-26 23:49:00,111.825,111.97,111.825,111.945,852999998.0
2007-07-26 23:50:00,111.945,111.99,111.92,111.99,363999997.0
2007-07-26 23:51:00,111.99,112.0,111.9,111.935,336799999.0
2007-07-26 23:52:00,111.94,111.94,111.9,111.92,241999999.0
2007-07-26 23:53:00,111.92,111.93,111.86,111.89,395600000.0
2007-07-26 23:54:00,111.89,111.89,111.72,111.77,631399997.0
2007-07-26 23:55:00,111.78,111.885,111.73,111.88,656499991.0
2007-07-26 23:56:00,111.88,111.93,111.86,111.88,646699988.0
2007-07-26 23:57:00,111.86,111.89,111.825,111.84,298399991.0
2007-07-26 23:58:00,111.85,111.88,111.83,111.86,362899999.0
2007-07-26 23:59:00,111.87,111.88,111.82,111.86,458899997.0
2007-07-27 00:00:00,111.86,111.91,111.83,111.89,760900000.0
2007-07-27 00:01:00,111.88,111.95,111.86,111.94,422299998.0
2007-07-27 00:02:00,111.935,111.97,111.9,111.965,507500000.0
2007-07-27 00:03:00,111.97,112.005,111.94,111.955,514499998.0
2007-07-27 00:04:00,111.99,112.01,111.91,111.91,742299986.0
2007-07-27 00:05:00,111.94,112.02,111.91,112.005,967500000.0
2007-07-27 00:06:00,112.005,112.01,111.95,111.975,543500000.0
2007-07-27 00:07:00,111.975,111.98,111.92,111.96,346099998.0
2007-07-27 00:08:00,111.96,111.97,111.91,111.97,265799997.0
2007-07-27 00:09:00,111.975,111.98,111.92,111.97,298600000.0
2007-07-27 00:10:00,111.95,111.97,111.93,111.97,148200000.0
2007-07-27 00:11:00,111.97,111.97,111.91,111.935,506200000.0
2007-07-27 00:12:00,111.93,111.945,111.92,111.94,294399994.0
2007-07-27 00:13:00,111.92,111.97,111.89,111.93,433900000.0
2007-07-27 00:14:00,111.91,112.04,111.9,112.04,627999998.0
2007-07-27 00:15:00,112.04,112.06,111.99,112.01,247500000.0
2007-07-27 00:16:00,111.98,112.02,111.96,112.005,161599999.0
2007-07-27 00:17:00,112.005,112.02,111.98,112.01,326400000.0
2007-07-27 00:18:00,112.01,112.03,111.995,112.0,283300000.0
2007-07-27 00:19:00,112.0,112.01,111.99,112.0,153400000.0
2007-07-27 00:20:00,112.0,112.0,111.965,111.98,247599999.0
2007-07-27 00:21:00,111.97,112.0,111.925,111.985,428100000.0
2007-07-27 00:22:00,112.0,112.01,111.99,111.99,242400000.0
2007-07-27 00:23:00,112.0,112.01,111.985,112.0,422100000.0
2007-07-27 00:24:00,112.0,112.0,111.97,111.995,115700000.0
2007-07-27 00:25:00,112.0,112.0,111.935,111.985,819799988.0
2007-07-27 00:26:00,111.99,112.06,111.98,112.06,580699983.0
2007-07-27 00:27:00,112.06,112.08,112.035,112.06,541299995.0
2007-07-27 00:28:00,112.06,112.09,112.05,112.075,313299999.0
2007-07-27 00:29:00,112.08,112.12,112.035,112.11,534499998.0
2007-07-27 00:30:00,112.11,112.13,112.08,112.08,422599999.0
2007-07-27 00:31:00,112.09,112.13,112.07,112.12,520299997.0
2007-07-27 00:32:00,112.11,112.12,112.085,112.11,292899998.0
2007-07-27 00:33:00,112.115,112.12,112.1,112.105,278400000.0
2007-07-27 00:34:00,112.105,112.145,112.09,112.145,659899996.0
2007-07-27 00:35:00,112.15,112.26,112.15,112.26,720800000.0
2007-07-27 00:36:00,112.26,112.31,112.25,112.28,912899994.0
2007-07-27 00:37:00,112.28,112.29,112.245,112.28,633900000.0
2007-07-27 00:38:00,112.28,112.28,112.25,112.27,217100001.0
2007-07-27 00:39:00,112.27,112.27,112.24,112.27,319300000.0
2007-07-27 00:40:00,112.27,112.27,112.235,112.26,389900003.0
2007-07-27 00:41:00,112.26,112.29,112.26,112.29,82800000.0
2007-07-27 00:42:00,112.29,112.33,112.27,112.33,398000002.0
2007-07-27 00:43:00,112.33,112.33,112.27,112.32,649700004.0
2007-07-27 00:44:00,112.32,112.35,112.32,112.33,703699985.0
2007-07-27 00:45:00,112.34,112.34,112.33,112.34,166199999.0
2007-07-27 00:46:00,112.34,112.34,112.32,112.33,181699999.0
2007-07-27 00:47:00,112.32,112.35,112.32,112.34,262799999.0
2007-07-27 00:48:00,112.34,112.35,112.23,112.26,1007900000.0
2007-07-27 00:49:00,112.26,112.3,112.255,112.28,774699987.0
2007-07-27 00:50:00,112.28,112.32,112.28,112.3,374400001.0
2007-07-27 00:51:00,112.3,112.3,112.25,112.27,548700000.0
2007-07-27 00:52:00,112.25,112.28,112.25,112.27,120400000.0
2007-07-27 00:53:00,112.26,112.275,112.22,112.26,554500000.0
2007-07-27 00:54:00,112.26,112.31,112.25,112.3,387500005.0
2007-07-27 00:55:00,112.29,112.33,112.26,112.33,703400006.0
2007-07-27 00:56:00,112.33,112.39,112.305,112.375,374700002.0
2007-07-27 00:57:00,112.375,112.39,112.335,112.35,487500001.0
2007-07-27 00:58:00,112.35,112.41,112.345,112.4,508700000.0
2007-07-27 00:59:00,112.4,112.41,112.35,112.4,484400001.0
2007-07-27 01:00:00,112.4,112.43,112.36,112.42,492500004.0
2007-07-27 01:01:00,112.42,112.43,112.35,112.37,475499999.0
2007-07-27 01:02:00,112.37,112.41,112.35,112.38,547900000.0
2007-07-27 01:03:00,112.38,112.39,112.34,112.38,394300000.0
2007-07-27 01:04:00,112.38,112.41,112.36,112.395,193200000.0
2007-07-27 01:05:00,112.395,112.4,112.36,112.4,73600001.0
2007-07-27 01:06:00,112.385,112.41,112.36,112.41,223700000.0
2007-07-27 01:07:00,112.41,112.45,112.395,112.445,751800003.0
2007-07-27 01:08:00,112.445,112.48,112.43,112.45,993400015.0
2007-07-27 01:09:00,112.44,112.475,112.43,112.47,551499997.0
2007-07-27 01:10:00,112.47,112.5,112.46,112.48,518599998.0
2007-07-27 01:11:00,112.48,112.49,112.44,112.44,506799999.0
2007-07-27 01:12:00,112.44,112.44,112.4,112.44,212299998.0
2007-07-27 01:13:00,112.43,112.44,112.42,112.43,150100000.0
2007-07-27 01:14:00,112.44,112.49,112.44,112.49,405200000.0
2007-07-27 01:15:00,112.49,112.52,112.46,112.51,458799997.0
2007-07-27 01:16:00,112.51,112.53,112.49,112.53,263599999.0
2007-07-27 01:17:00,112.53,112.56,112.515,112.55,177999999.0
2007-07-27 01:18:00,112.55,112.56,112.54,112.56,169200000.0
2007-07-27 01:19:00,112.56,112.56,112.55,112.55,265700000.0
2007-07-27 01:20:00,112.55,112.56,112.53,112.55,306500000.0
2007-07-27 01:21:00,112.55,112.56,112.54,112.55,107500000.0
2007-07-27 01:22:00,112.55,112.56,112.54,112.54,95900000.0
2007-07-27 01:23:00,112.55,112.55,112.525,112.54,287500000.0
2007-07-27 01:24:00,112.54,112.6,112.53,112.59,236100000.0
2007-07-27 01:25:00,112.59,112.65,112.59,112.61,431700000.0
2007-07-27 01:26:00,112.58,112.6,112.535,112.57,570899992.0
2007-07-27 01:27:00,112.565,112.58,112.52,112.54,353100000.0
2007-07-27 01:28:00,112.555,112.57,112.51,112.56,521099995.0
2007-07-27 01:29:00,112.55,112.58,112.51,112.54,592999991.0
2007-07-27 01:30:00,112.52,112.57,112.5,112.56,361100000.0
2007-07-27 01:31:00,112.58,112.58,112.51,112.54,332899997.0
2007-07-27 01:32:00,112.54,112.57,112.52,112.545,289699999.0
2007-07-27 01:33:00,112.56,112.56,112.51,112.54,611399996.0
2007-07-27 01:34:00,112.54,112.55,112.5,112.5,400099999.0
2007-07-27 01:35:00,112.52,112.52,112.47,112.51,646599989.0
2007-07-27 01:36:00,112.51,112.51,112.46,112.51,424299994.0
2007-07-27 01:37:00,112.51,112.55,112.49,112.54,561499999.0
2007-07-27 01:38:00,112.54,112.58,112.5,112.55,679399998.0
2007-07-27 01:39:00,112.545,112.545,112.47,112.535,535299995.0
2007-07-27 01:40:00,112.51,112.61,112.51,112.61,815599985.0
2007-07-27 01:41:00,112.62,112.62,112.575,112.62,1171999993.0
2007-07-27 01:42:00,112.62,112.65,112.61,112.64,571399991.0
2007-07-27 01:43:00,112.65,112.7,112.61,112.7,690199998.0
2007-07-27 01:44:00,112.7,112.7,112.645,112.645,536099997.0
2007-07-27 01:45:00,112.65,112.68,112.65,112.66,618899995.0
2007-07-27 01:46:00,112.67,112.7,112.66,112.695,527600000.0
2007-07-27 01:47:00,112.7,112.71,112.675,112.675,550899999.0
2007-07-27 01:48:00,112.7,112.76,112.69,112.75,689999999.0
2007-07-27 01:49:00,112.75,112.75,112.685,112.71,333599994.0
2007-07-27 01:50:00,112.69,112.76,112.675,112.74,254799999.0
2007-07-27 01:51:00,112.74,112.8,112.7,112.8,260799999.0
2007-07-27 01:52:00,112.79,112.81,112.75,112.79,327200000.0
2007-07-27 01:53:00,112.8,112.8,112.75,112.76,225000000.0
2007-07-27 01:54:00,112.76,112.78,112.72,112.74,313500000.0
2007-07-27 01:55:00,112.74,112.78,112.705,112.75,224400000.0
2007-07-27 01:56:00,112.77,112.81,112.75,112.8,186000000.0
2007-07-27 01:57:00,112.82,112.84,112.81,112.82,96800000.0
2007-07-27 01:58:00,112.82,112.82,112.8,112.81,23300000.0
2007-07-27 01:59:00,112.81,112.86,112.78,112.86,192800000.0
2007-07-27 02:00:00,112.86,112.86,112.8,112.81,455900000.0
2007-07-27 02:01:00,112.79,112.8,112.715,112.77,361400000.0
2007-07-27 02:02:00,112.77,112.79,112.72,112.79,245700000.0
2007-07-27 02:03:00,112.79,112.83,112.76,112.81,348100000.0
2007-07-27 02:04:00,112.81,112.81,112.725,112.755,489600000.0
2007-07-27 02:05:00,112.75,112.8,112.725,112.73,389100000.0
2007-07-27 02:06:00,112.73,112.79,112.725,112.78,505600000.0
2007-07-27 02:07:00,112.78,112.78,112.715,112.76,568800000.0
2007-07-27 02:08:00,112.73,112.79,112.715,112.755,429600000.0
2007-07-27 02:09:00,112.745,112.78,112.72,112.76,423700000.0
2007-07-27 02:10:00,112.77,112.77,112.73,112.73,441900000.0
2007-07-27 02:11:00,112.73,112.735,112.71,112.71,886499999.0
2007-07-27 02:12:00,112.705,112.74,112.695,112.74,825399995.0
2007-07-27 02:13:00,112.74,112.75,112.735,112.75,494699999.0
2007-07-27 02:14:00,112.75,112.77,112.715,112.75,824299993.0
2007-07-27 02:15:00,112.76,112.77,112.705,112.745,800599986.0
2007-07-27 02:16:00,112.745,112.78,112.725,112.78,1142699991.0
2007-07-27 02:17:00,112.78,112.78,112.745,112.76,777899991.0
2007-07-27 02:18:00,112.77,112.79,112.76,112.78,831399975.0
2007-07-27 02:19:00,112.78,112.79,112.78,112.78,893399970.0
2007-07-27 02:20:00,112.78,112.79,112.745,112.75,1066699989.0
2007-07-27 02:21:00,112.76,112.79,112.75,112.77,1081399978.0
2007-07-27 02:22:00,112.78,112.78,112.76,112.78,1202499972.0
2007-07-27 02:23:00,112.78,112.79,112.75,112.75,805999975.0
2007-07-27 02:24:00,112.75,112.76,112.72,112.75,650499999.0
2007-07-27 02:25:00,112.76,112.76,112.74,112.74,158200000.0
2007-07-27 02:26:00,112.74,112.765,112.72,112.765,598099997.0
2007-07-27 02:27:00,112.765,112.77,112.72,112.73,1407799985.0
2007-07-27 02:28:00,112.73,112.76,112.71,112.725,1160099991.0
2007-07-27 02:29:00,112.73,112.75,112.72,112.73,918099982.0
2007-07-27 02:30:00,112.73,112.74,112.695,112.74,882399976.0
2007-07-27 02:31:00,112.75,112.76,112.74,112.76,756499994.0
2007-07-27 02:32:00,112.76,112.8,112.76,112.77,958499988.0
2007-07-27 02:33:00,112.765,112.79,112.76,112.78,791199995.0
2007-07-27 02:34:00,112.78,112.8,112.78,112.79,409399994.0
2007-07-27 02:35:00,112.79,112.81,112.78,112.79,643499992.0
2007-07-27 02:36:00,112.79,112.8,112.785,112.8,293199993.0
2007-07-27 02:37:00,112.79,112.79,112.76,112.77,449800000.0
2007-07-27 02:38:00,112.77,112.8,112.76,112.78,1448899979.0
2007-07-27 02:39:00,112.77,112.83,112.77,112.82,1473999956.0
2007-07-27 02:40:00,112.82,112.86,112.81,112.85,874100012.0
2007-07-27 02:41:00,112.85,112.85,112.81,112.82,630300003.0
2007-07-27 02:42:00,112.815,112.87,112.805,112.86,1469899986.0
2007-07-27 02:43:00,112.86,112.88,112.855,112.87,328499997.0
2007-07-27 02:44:00,112.87,112.89,112.87,112.89,353399997.0
2007-07-27 02:45:00,112.89,112.89,112.86,112.87,1016399993.0
2007-07-27 02:46:00,112.87,112.88,112.855,112.87,885399991.0
2007-07-27 02:47:00,112.87,112.9,112.86,112.89,743699995.0
2007-07-27 02:48:00,112.89,112.89,112.875,112.88,387499997.0
2007-07-27 02:49:00,112.89,112.89,112.87,112.88,670900000.0
2007-07-27 02:50:00,112.88,112.91,112.87,112.885,524599999.0
2007-07-27 02:51:00,112.88,112.89,112.835,112.86,598199997.0
2007-07-27 02:52:00,112.865,112.895,112.845,112.895,740199999.0
2007-07-27 02:53:00,112.895,112.9,112.89,112.9,347099999.0
2007-07-27 02:54:00,112.89,112.91,112.82,112.82,1072899995.0
2007-07-27 02:55:00,112.79,112.845,112.75,112.835,1413999991.0
2007-07-27 02:56:00,112.835,112.86,112.83,112.84,1164499992.0
2007-07-27 02:57:00,112.85,112.92,112.84,112.905,1175899998.0
2007-07-27 02:58:00,112.905,112.925,112.885,112.92,1080599986.0
2007-07-27 02:59:00,112.92,112.92,112.88,112.89,672299994.0
2007-07-27 03:00:00,112.89,112.9,112.83,112.83,348000000.0
2007-07-27 03:01:00,112.83,112.88,112.83,112.87,535900000.0
2007-07-27 03:02:00,112.87,112.88,112.84,112.87,593800000.0
2007-07-27 03:03:00,112.86,112.87,112.825,112.87,340599995.0
2007-07-27 03:04:00,112.87,112.89,112.86,112.89,447099998.0
2007-07-27 03:05:00,112.895,112.95,112.87,112.92,600999999.0
2007-07-27 03:06:00,112.95,112.97,112.915,112.965,966700007.0
2007-07-27 03:07:00,112.965,113.0,112.94,112.94,777900009.0
2007-07-27 03:08:00,112.95,112.97,112.94,112.96,629600000.0
2007-07-27 03:09:00,112.96,112.96,112.93,112.94,267000000.0
2007-07-27 03:10:00,112.93,112.98,112.93,112.98,556400000.0
2007-07-27 03:11:00,112.98,113.04,112.96,113.03,1355699970.0
2007-07-27 03:12:00,113.02,113.04,113.01,113.03,332299996.0
2007-07-27 03:13:00,113.03,113.07,113.02,113.07,253399998.0
2007-07-27 03:14:00,113.07,113.1,113.07,113.1,463599992.0
2007-07-27 03:15:00,113.1,113.1,113.04,113.04,372400003.0
2007-07-27 03:16:00,113.04,113.06,113.02,113.04,497600000.0
2007-07-27 03:17:00,113.04,113.06,113.035,113.06,160000000.0
2007-07-27 03:18:00,113.06,113.09,113.05,113.09,456800001.0
2007-07-27 03:19:00,113.09,113.09,113.06,113.06,374400000.0
2007-07-27 03:20:00,113.05,113.07,113.03,113.06,352300001.0
2007-07-27 03:21:00,113.06,113.075,113.04,113.06,557000008.0
2007-07-27 03:22:00,113.07,113.09,113.05,113.06,792500008.0
2007-07-27 03:23:00,113.06,113.07,113.03,113.07,716400011.0
2007-07-27 03:24:00,113.07,113.08,113.06,113.06,271200001.0
2007-07-27 03:25:00,113.05,113.06,112.995,113.025,865800010.0
2007-07-27 03:26:00,113.01,113.03,113.01,113.03,148300001.0
2007-07-27 03:27:00,113.03,113.03,113.01,113.02,221600000.0
2007-07-27 03:28:00,113.02,113.03,113.0,113.025,337000001.0
2007-07-27 03:29:00,113.03,113.03,113.0,113.03,504700004.0
2007-07-27 03:30:00,113.03,113.04,113.02,113.025,181700000.0
2007-07-27 03:31:00,113.04,113.04,113.0,113.03,351099999.0
2007-07-27 03:32:00,113.03,113.05,113.02,113.04,147300004.0
2007-07-27 03:33:00,113.04,113.04,113.03,113.03,476900017.0
2007-07-27 03:34:00,113.03,113.04,112.98,113.005,1366800011.0
2007-07-27 03:35:00,113.0,113.03,112.965,113.03,590899985.0
2007-07-27 03:36:00,113.03,113.04,113.0,113.03,825799987.0
2007-07-27 03:37:00,113.03,113.05,113.015,113.04,943699990.0
2007-07-27 03:38:00,113.04,113.04,113.02,113.04,789099995.0
2007-07-27 03:39:00,113.04,113.04,113.0,113.005,953500004.0
2007-07-27 03:40:00,113.0,113.0,112.97,112.99,1236900024.0
2007-07-27 03:41:00,112.99,113.005,112.97,112.99,883600007.0
2007-07-27 03:42:00,113.0,113.0,112.95,112.975,690900015.0
2007-07-27 03:43:00,112.97,112.98,112.94,112.96,684299987.0
2007-07-27 03:44:00,112.96,112.97,112.93,112.94,924299996.0
2007-07-27 03:45:00,112.95,112.95,112.875,112.91,1156399994.0
2007-07-27 03:46:00,112.91,112.92,112.86,112.885,1420000000.0
2007-07-27 03:47:00,112.885,112.915,112.88,112.91,754799999.0
2007-07-27 03:48:00,112.9,112.945,112.9,112.93,635500003.0
2007-07-27 03:49:00,112.91,112.935,112.875,112.915,674500017.0
2007-07-27 03:50:00,112.9,112.915,112.865,112.895,331199998.0
2007-07-27 03:51:00,112.88,112.89,112.87,112.89,385900000.0
2007-07-27 03:52:00,112.89,112.925,112.89,112.925,530000000.0
2007-07-27 03:53:00,112.92,112.98,112.9,112.965,844199990.0
2007-07-27 03:54:00,112.97,112.97,112.91,112.94,759299989.0
2007-07-27 03:55:00,112.94,112.94,112.89,112.91,559499996.0
2007-07-27 03:56:00,112.91,112.94,112.89,112.92,326500000.0
2007-07-27 03:57:00,112.92,112.94,112.92,112.92,310799994.0
2007-07-27 03:58:00,112.92,112.92,112.91,112.91,307100000.0
2007-07-27 03:59:00,112.91,112.945,112.9,112.94,533999999.0
2007-07-27 04:00:00,112.94,112.95,112.91,112.93,381999997.0
2007-07-27 04:01:00,112.93,112.94,112.91,112.94,165700000.0
2007-07-27 04:02:00,112.94,112.94,112.93,112.94,203200000.0
2007-07-27 04:03:00,112.945,112.95,112.92,112.94,194999999.0
2007-07-27 04:04:00,112.95,112.95,112.93,112.94,172799999.0
2007-07-27 04:05:00,112.93,112.96,112.93,112.94,633100010.0
2007-07-27 04:06:00,112.94,112.99,112.94,112.99,534500011.0
2007-07-27 04:07:00,112.99,113.0,112.98,113.0,90300001.0
2007-07-27 04:08:00,113.0,113.02,112.995,113.015,246400001.0
2007-07-27 04:09:00,113.01,113.06,113.01,113.045,909200021.0
2007-07-27 04:10:00,113.04,113.11,113.03,113.085,1116500007.0
2007-07-27 04:11:00,113.085,113.09,113.05,113.09,486800001.0
2007-07-27 04:12:00,113.09,113.09,113.07,113.08,332399997.0
2007-07-27 04:13:00,113.09,113.11,113.06,113.09,173600000.0
2007-07-27 04:14:00,113.075,113.13,113.05,113.09,970799994.0
2007-07-27 04:15:00,113.095,113.16,113.065,113.155,719899995.0
2007-07-27 04:16:00,113.16,113.17,113.13,113.13,708000004.0
2007-07-27 04:17:00,113.13,113.13,113.115,113.13,324000000.0
2007-07-27 04:18:00,113.12,113.14,113.12,113.14,131200000.0
2007-07-27 04:19:00,113.14,113.15,113.13,113.15,72000000.0
2007-07-27 04:20:00,113.14,113.16,113.135,113.14,346299994.0
2007-07-27 04:21:00,113.14,113.15,113.135,113.14,119300000.0
2007-07-27 04:22:00,113.14,113.15,113.13,113.14,508800005.0
2007-07-27 04:23:00,113.135,113.14,113.12,113.12,183100000.0
2007-07-27 04:24:00,113.14,113.15,113.11,113.145,305500000.0
2007-07-27 04:25:00,113.15,113.15,113.1,113.15,309000000.0
2007-07-27 04:26:00,113.14,113.16,113.095,113.12,941500012.0
2007-07-27 04:27:00,113.115,113.14,113.075,113.12,520499999.0
2007-07-27 04:28:00,113.13,113.13,113.115,113.115,178200000.0
2007-07-27 04:29:00,113.115,113.17,113.115,113.15,309100000.0
2007-07-27 04:30:00,113.16,113.23,113.15,113.21,879000003.0
2007-07-27 04:31:00,113.21,113.22,113.17,113.19,461700000.0
2007-07-27 04:32:00,113.195,113.21,113.18,113.2,375099999.0
2007-07-27 04:33:00,113.2,113.2,113.17,113.18,259600000.0
2007-07-27 04:34:00,113.18,113.22,113.16,113.2,795400001.0
2007-07-27 04:35:00,113.195,113.23,113.18,113.23,869900006.0
2007-07-27 04:36:00,113.23,113.245,113.22,113.22,555300002.0
2007-07-27 04:37:00,113.225,113.24,113.18,113.2,825500002.0
2007-07-27 04:38:00,113.2,113.21,113.18,113.21,332200000.0
2007-07-27 04:39:00,113.2,113.2,113.18,113.185,436100000.0
2007-07-27 04:40:00,113.185,113.2,113.18,113.19,195800000.0
2007-07-27 04:41:00,113.19,113.19,113.19,113.19,3200000.0
2007-07-27 04:42:00,113.19,113.19,113.175,113.175,17100000.0
2007-07-27 04:43:00,113.18,113.2,113.175,113.18,195300000.0
2007-07-27 04:44:00,113.19,113.19,113.18,113.18,164299999.0
2007-07-27 04:45:00,113.18,113.19,113.16,113.175,554999992.0
2007-07-27 04:46:00,113.16,113.215,113.155,113.19,1040200003.0
2007-07-27 04:47:00,113.19,113.205,113.19,113.2,120200000.0
2007-07-27 04:48:00,113.195,113.2,113.155,113.19,102399999.0
2007-07-27 04:49:00,113.2,113.205,113.175,113.2,225299998.0
2007-07-27 04:50:00,113.2,113.23,113.19,113.23,243600003.0
2007-07-27 04:51:00,113.23,113.23,113.2,113.22,234300001.0
2007-07-27 04:52:00,113.23,113.23,113.22,113.22,56600000.0
2007-07-27 04:53:00,113.23,113.23,113.19,113.21,588100007.0
2007-07-27 04:54:00,113.21,113.225,113.18,113.195,493300002.0
2007-07-27 04:55:00,113.195,113.2,113.175,113.19,472800000.0
2007-07-27 04:56:00,113.18,113.215,113.115,113.16,823499993.0
2007-07-27 04:57:00,113.16,113.21,113.16,113.195,652600005.0
2007-07-27 04:58:00,113.195,113.195,113.155,113.17,458999997.0
2007-07-27 04:59:00,113.17,113.185,113.16,113.16,291299995.0
2007-07-27 05:00:00,113.175,113.18,113.14,113.16,254500001.0
2007-07-27 05:01:00,113.16,113.17,113.14,113.14,263300001.0
2007-07-27 05:02:00,113.155,113.175,113.15,113.165,261499999.0
2007-07-27 05:03:00,113.165,113.175,113.15,113.175,160400000.0
2007-07-27 05:04:00,113.16,113.18,113.145,113.17,676899996.0
2007-07-27 05:05:00,113.17,113.175,113.13,113.14,526300004.0
2007-07-27 05:06:00,113.155,113.185,113.13,113.185,321700002.0
2007-07-27 05:07:00,113.18,113.19,113.17,113.18,353499993.0
2007-07-27 05:08:00,113.19,113.2,113.165,113.195,519299986.0
2007-07-27 05:09:00,113.19,113.19,113.165,113.185,349599989.0
2007-07-27 05:10:00,113.18,113.185,113.17,113.17,92200000.0
2007-07-27 05:11:00,113.175,113.175,113.15,113.16,155000000.0
2007-07-27 05:12:00,113.16,113.16,113.15,113.15,212800000.0
2007-07-27 05:13:00,113.15,113.155,113.13,113.15,216800000.0
2007-07-27 05:14:00,113.145,113.16,113.14,113.155,208500000.0
2007-07-27 05:15:00,113.155,113.165,113.14,113.165,175700000.0
2007-07-27 05:16:00,113.17,113.17,113.14,113.15,190400000.0
2007-07-27 05:17:00,113.155,113.16,113.14,113.15,202800000.0
2007-07-27 05:18:00,113.14,113.175,113.125,113.16,185300000.0
2007-07-27 05:19:00,113.15,113.16,113.15,113.15,48800000.0
2007-07-27 05:20:00,113.125,113.155,113.12,113.13,111000000.0
2007-07-27 05:21:00,113.135,113.14,113.11,113.125,239600000.0
2007-07-27 05:22:00,113.125,113.14,113.1,113.14,225100002.0
2007-07-27 05:23:00,113.14,113.145,113.12,113.125,331999999.0
2007-07-27 05:24:00,113.125,113.13,113.07,113.095,591900007.0
2007-07-27 05:25:00,113.1,113.1,113.06,113.06,671200002.0
2007-07-27 05:26:00,113.065,113.08,113.04,113.08,612600002.0
2007-07-27 05:27:00,113.08,113.085,113.04,113.055,564600011.0
2007-07-27 05:28:00,113.055,113.065,113.02,113.055,228799998.0
2007-07-27 05:29:00,113.05,113.05,113.04,113.045,130000000.0
2007-07-27 05:30:00,113.045,113.045,113.02,113.045,374800008.0
2007-07-27 05:31:00,113.03,113.04,113.01,113.025,687100002.0
2007-07-27 05:32:00,113.025,113.045,113.0,113.03,654200000.0
2007-07-27 05:33:00,113.03,113.05,113.03,113.05,339500000.0
2007-07-27 05:34:00,113.05,113.07,113.03,113.065,327200000.0
2007-07-27 05:35:00,113.065,113.08,113.06,113.07,228000000.0
2007-07-27 05:36:00,113.07,113.075,113.05,113.07,219200000.0
2007-07-27 05:37:00,113.07,113.08,113.05,113.07,233300000.0
2007-07-27 05:38:00,113.07,113.08,113.05,113.06,402800000.0
2007-07-27 05:39:00,113.075,113.09,113.07,113.08,116800000.0
2007-07-27 05:40:00,113.08,113.08,113.07,113.08,162400000.0
2007-07-27 05:41:00,113.08,113.1,113.08,113.08,227100000.0
2007-07-27 05:42:00,113.055,113.14,113.055,113.14,188900000.0
2007-07-27 05:43:00,113.14,113.145,113.12,113.14,137600000.0
2007-07-27 05:44:00,113.14,113.16,113.115,113.15,553599999.0
2007-07-27 05:45:00,113.15,113.155,113.13,113.14,198100000.0
2007-07-27 05:46:00,113.135,113.155,113.12,113.15,298700006.0
2007-07-27 05:47:00,113.15,113.15,113.11,113.14,337399999.0
2007-07-27 05:48:00,113.15,113.18,113.13,113.17,183200000.0
2007-07-27 05:49:00,113.17,113.18,113.165,113.17,103900000.0
2007-07-27 05:50:00,113.15,113.2,113.15,113.19,70300000.0
2007-07-27 05:51:00,113.19,113.19,113.165,113.17,37600000.0
2007-07-27 05:52:00,113.17,113.18,113.17,113.18,41600000.0
2007-07-27 05:53:00,113.18,113.18,113.16,113.17,89000000.0
2007-07-27 05:54:00,113.17,113.18,113.17,113.17,301600000.0
2007-07-27 05:55:00,113.175,113.18,113.16,113.16,232800000.0
2007-07-27 05:56:00,113.16,113.16,113.13,113.14,141600000.0
2007-07-27 05:57:00,113.13,113.15,113.12,113.15,76000000.0
2007-07-27 05:58:00,113.14,113.16,113.13,113.16,164000000.0
2007-07-27 05:59:00,113.16,113.16,113.145,113.15,95600000.0
2007-07-27 06:00:00,113.14,113.16,113.14,113.15,228800000.0
2007-07-27 06:01:00,113.15,113.16,113.135,113.16,144800000.0
2007-07-27 06:02:00,113.16,113.17,113.16,113.16,38600000.0
2007-07-27 06:03:00,113.17,113.17,113.13,113.16,49600000.0
2007-07-27 06:04:00,113.16,113.17,113.14,113.16,47200000.0
2007-07-27 06:05:00,113.17,113.17,113.15,113.16,150400000.0
2007-07-27 06:06:00,113.16,113.19,113.16,113.19,190300000.0
2007-07-27 06:07:00,113.19,113.19,113.165,113.17,78200000.0
2007-07-27 06:08:00,113.17,113.21,113.17,113.21,241200000.0
2007-07-27 06:09:00,113.2,113.23,113.2,113.2,331700000.0
2007-07-27 06:10:00,113.22,113.22,113.2,113.22,71200000.0
2007-07-27 06:11:00,113.21,113.21,113.2,113.21,189600000.0
2007-07-27 06:12:00,113.21,113.21,113.21,113.21,8000000.0
2007-07-27 06:13:00,113.21,113.22,113.18,113.21,56000000.0
2007-07-27 06:14:00,113.22,113.22,113.15,113.16,342299999.0
2007-07-27 06:15:00,113.16,113.16,113.105,113.14,602899998.0
2007-07-27 06:16:00,113.15,113.16,113.115,113.12,395599995.0
2007-07-27 06:17:00,113.12,113.12,113.035,113.08,686799997.0
2007-07-27 06:18:00,113.08,113.09,113.05,113.06,644899997.0
2007-07-27 06:19:00,113.06,113.06,113.0,113.06,456300004.0
2007-07-27 06:20:00,113.06,113.07,113.03,113.07,603399987.0
2007-07-27 06:21:00,113.065,113.065,113.005,113.035,739000009.0
2007-07-27 06:22:00,113.03,113.04,112.99,113.01,715900006.0
2007-07-27 06:23:00,113.01,113.04,113.01,113.04,267600000.0
2007-07-27 06:24:00,113.04,113.04,113.015,113.03,261500000.0
2007-07-27 06:25:00,113.03,113.03,113.0,113.03,477300002.0
2007-07-27 06:26:00,113.02,113.03,113.01,113.01,150899999.0
2007-07-27 06:27:00,113.005,113.03,112.99,113.02,178500000.0
2007-07-27 06:28:00,113.02,113.02,112.965,112.99,436400004.0
2007-07-27 06:29:00,112.99,113.02,112.965,113.0,1548800000.0
2007-07-27 06:30:00,113.0,113.05,112.965,113.03,693199999.0
2007-07-27 06:31:00,113.03,113.06,113.015,113.025,304900002.0
2007-07-27 06:32:00,113.04,113.05,113.04,113.05,199700001.0
2007-07-27 06:33:00,113.05,113.06,113.045,113.045,130700000.0
2007-07-27 06:34:00,113.045,113.055,113.03,113.03,640400015.0
2007-07-27 06:35:00,113.04,113.04,113.01,113.03,370799998.0
2007-07-27 06:36:00,113.03,113.03,112.995,112.995,262099999.0
2007-07-27 06:37:00,113.03,113.03,112.99,112.99,430600000.0
2007-07-27 06:38:00,113.0,113.01,112.95,112.97,100600000.0
2007-07-27 06:39:00,112.96,112.97,112.955,112.955,195500002.0
2007-07-27 06:40:00,112.955,112.96,112.915,112.94,219700000.0
2007-07-27 06:41:00,112.94,112.96,112.93,112.95,695300001.0
2007-07-27 06:42:00,112.95,112.96,112.94,112.96,331400001.0
2007-07-27 06:43:00,112.96,112.96,112.93,112.95,201300002.0
2007-07-27 06:44:00,112.945,112.96,112.94,112.945,144699999.0
2007-07-27 06:45:00,112.95,112.96,112.92,112.95,130900000.0
2007-07-27 06:46:00,112.94,112.94,112.935,112.94,66099997.0
2007-07-27 06:47:00,112.94,112.94,112.87,112.89,458300002.0
2007-07-27 06:48:00,112.89,112.89,112.85,112.86,257899997.0
2007-07-27 06:49:00,112.85,112.86,112.79,112.84,841199993.0
2007-07-27 06:50:00,112.86,112.865,112.84,112.85,329400000.0
2007-07-27 06:51:00,112.84,112.84,112.79,112.82,615700000.0
2007-07-27 06:52:00,112.82,112.86,112.805,112.86,760699998.0
2007-07-27 06:53:00,112.86,112.86,112.84,112.85,211700000.0
2007-07-27 06:54:00,112.85,112.86,112.805,112.82,488300007.0
2007-07-27 06:55:00,112.82,112.82,112.78,112.8,458199992.0
2007-07-27 06:56:00,112.8,112.81,112.8,112.8,301299996.0
2007-07-27 06:57:00,112.8,112.81,112.75,112.76,494200001.0
2007-07-27 06:58:00,112.76,112.78,112.73,112.74,700200006.0
2007-07-27 06:59:00,112.74,112.74,112.67,112.7,910700006.0
2007-07-27 07:00:00,112.7,112.75,112.685,112.73,488000002.0
2007-07-27 07:01:00,112.72,112.73,112.69,112.72,465599999.0
2007-07-27 07:02:00,112.72,112.73,112.7,112.73,338299999.0
2007-07-27 07:03:00,112.73,112.75,112.71,112.75,150800002.0
2007-07-27 07:04:00,112.75,112.75,112.71,112.735,222000000.0
2007-07-27 07:05:00,112.735,112.77,112.73,112.75,215400000.0
2007-07-27 07:06:00,112.75,112.78,112.75,112.75,306999997.0
2007-07-27 07:07:00,112.77,112.78,112.75,112.76,115700000.0
2007-07-27 07:08:00,112.75,112.77,112.74,112.76,203399994.0
2007-07-27 07:09:00,112.76,112.77,112.74,112.77,441599995.0
2007-07-27 07:10:00,112.775,112.79,112.75,112.76,164699999.0
2007-07-27 07:11:00,112.75,112.77,112.73,112.74,283299996.0
2007-07-27 07:12:00,112.74,112.78,112.74,112.77,268999997.0
2007-07-27 07:13:00,112.755,112.76,112.745,112.75,188500002.0
2007-07-27 07:14:00,112.74,112.76,112.73,112.74,283199999.0
2007-07-27 07:15:00,112.74,112.76,112.73,112.76,256599998.0
2007-07-27 07:16:00,112.75,112.75,112.73,112.74,228900001.0
2007-07-27 07:17:00,112.74,112.77,112.74,112.75,313999996.0
2007-07-27 07:18:00,112.75,112.78,112.745,112.77,268599996.0
2007-07-27 07:19:00,112.76,112.79,112.745,112.78,574399996.0
2007-07-27 07:20:00,112.79,112.79,112.765,112.765,65399999.0
2007-07-27 07:21:00,112.79,112.81,112.745,112.745,406799998.0
2007-07-27 07:22:00,112.77,112.78,112.74,112.75,344700001.0
2007-07-27 07:23:00,112.75,112.77,112.725,112.75,353000000.0
2007-07-27 07:24:00,112.75,112.78,112.73,112.75,654699993.0
2007-07-27 07:25:00,112.75,112.79,112.75,112.78,401199996.0
2007-07-27 07:26:00,112.79,112.79,112.745,112.79,381000001.0
2007-07-27 07:27:00,112.79,112.79,112.76,112.77,361500006.0
2007-07-27 07:28:00,112.77,112.77,112.75,112.76,113600001.0
2007-07-27 07:29:00,112.75,112.75,112.67,112.71,715900000.0
2007-07-27 07:30:00,112.7,112.71,112.645,112.65,295800000.0
2007-07-27 07:31:00,112.65,112.69,112.64,112.69,273800000.0
2007-07-27 07:32:00,112.69,112.7,112.65,112.67,222499997.0
2007-07-27 07:33:00,112.66,112.68,112.645,112.66,257399999.0
2007-07-27 07:34:00,112.66,112.68,112.65,112.65,298899994.0
2007-07-27 07:35:00,112.65,112.66,112.63,112.63,328399994.0
2007-07-27 07:36:00,112.65,112.65,112.625,112.64,69100000.0
2007-07-27 07:37:00,112.63,112.64,112.615,112.625,281999999.0
2007-07-27 07:38:00,112.625,112.625,112.55,112.58,1359600014.0
2007-07-27 07:39:00,112.58,112.6,112.52,112.54,1184100005.0
2007-07-27 07:40:00,112.54,112.54,112.45,112.47,1092299998.0
2007-07-27 07:41:00,112.46,112.47,112.43,112.45,606400000.0
2007-07-27 07:42:00,112.45,112.45,112.39,112.45,562400000.0
2007-07-27 07:43:00,112.45,112.46,112.41,112.445,685200000.0
2007-07-27 07:44:00,112.45,112.45,112.41,112.42,456800000.0
2007-07-27 07:45:00,112.42,112.44,112.385,112.42,586800000.0
2007-07-27 07:46:00,112.42,112.44,112.395,112.435,858000000.0
2007-07-27 07:47:00,112.435,112.47,112.43,112.46,466500000.0
2007-07-27 07:48:00,112.46,112.49,112.45,112.455,669600000.0
2007-07-27 07:49:00,112.455,112.48,112.44,112.47,913300000.0
2007-07-27 07:50:00,112.47,112.49,112.45,112.47,367900001.0
2007-07-27 07:51:00,112.47,112.48,112.44,112.46,220800000.0
2007-07-27 07:52:00,112.46,112.46,112.43,112.45,502200000.0
2007-07-27 07:53:00,112.45,112.45,112.39,112.41,411200000.0
2007-07-27 07:54:00,112.4,112.4,112.31,112.32,660299995.0
2007-07-27 07:55:00,112.31,112.32,112.22,112.24,1332399997.0
2007-07-27 07:56:00,112.25,112.25,112.185,112.195,679600004.0
2007-07-27 07:57:00,112.2,112.2,112.125,112.165,1280099993.0
2007-07-27 07:58:00,112.15,112.19,112.115,112.13,613100000.0
2007-07-27 07:59:00,112.14,112.2,112.085,112.16,726500006.0
2007-07-27 08:00:00,112.15,112.15,112.025,112.095,1594899993.0
2007-07-27 08:01:00,112.095,112.13,112.07,112.08,1434899991.0
2007-07-27 08:02:00,112.09,112.09,112.02,112.02,1046599988.0
2007-07-27 08:03:00,112.03,112.05,111.97,111.99,655099995.0
2007-07-27 08:04:00,111.985,112.0,111.895,111.91,1262699999.0
2007-07-27 08:05:00,111.92,111.94,111.89,111.89,1050799992.0
2007-07-27 08:06:00,111.88,111.9,111.77,111.77,1032999998.0
2007-07-27 08:07:00,111.775,111.8,111.69,111.79,999900015.0
2007-07-27 08:08:00,111.79,111.9,111.78,111.88,758100012.0
2007-07-27 08:09:00,111.89,111.94,111.86,111.88,1299399996.0
2007-07-27 08:10:00,111.88,111.94,111.845,111.87,1087299986.0
2007-07-27 08:11:00,111.87,111.9,111.83,111.89,822400014.0
2007-07-27 08:12:00,111.895,111.93,111.87,111.91,737000003.0
2007-07-27 08:13:00,111.9,111.91,111.87,111.9,557000002.0
2007-07-27 08:14:00,111.9,111.91,111.885,111.905,494200005.0
2007-07-27 08:15:00,111.905,111.96,111.895,111.93,515100003.0
2007-07-27 08:16:00,111.93,111.97,111.92,111.965,1353800007.0
2007-07-27 08:17:00,111.97,111.98,111.94,111.97,1331700027.0
2007-07-27 08:18:00,111.96,111.97,111.91,111.935,856100017.0
2007-07-27 08:19:00,111.95,112.02,111.92,112.02,1111800018.0
2007-07-27 08:20:00,112.02,112.06,111.93,111.93,1145299999.0
2007-07-27 08:21:00,111.94,111.95,111.895,111.925,1085499998.0
2007-07-27 08:22:00,111.94,111.96,111.895,111.895,1014100002.0
2007-07-27 08:23:00,111.92,111.97,111.895,111.97,569100004.0
2007-07-27 08:24:00,111.94,112.03,111.93,112.0,613100004.0
2007-07-27 08:25:00,112.0,112.06,111.99,112.04,628099996.0
2007-07-27 08:26:00,112.04,112.11,112.02,112.03,606699998.0
2007-07-27 08:27:00,112.03,112.09,112.015,112.04,532700000.0
2007-07-27 08:28:00,112.04,112.04,111.99,112.03,1087299989.0
2007-07-27 08:29:00,112.03,112.05,112.0,112.03,872499996.0
2007-07-27 08:30:00,112.02,112.03,111.945,111.98,1188799970.0
2007-07-27 08:31:00,111.99,111.99,111.9,111.91,801299991.0
2007-07-27 08:32:00,111.9,111.9,111.84,111.845,991799991.0
2007-07-27 08:33:00,111.87,111.92,111.855,111.87,1175700000.0
2007-07-27 08:34:00,111.88,111.92,111.87,111.9,1037399982.0
2007-07-27 08:35:00,111.91,111.93,111.835,111.84,1016999969.0
2007-07-27 08:36:00,111.845,111.86,111.77,111.775,1635699972.0
2007-07-27 08:37:00,111.79,111.82,111.75,111.78,818499987.0
2007-07-27 08:38:00,111.78,111.84,111.745,111.8,1206799967.0
2007-07-27 08:39:00,111.8,111.83,111.755,111.77,1241199971.0
2007-07-27 08:40:00,111.77,111.81,111.77,111.78,1144699996.0
2007-07-27 08:41:00,111.78,111.79,111.75,111.76,1115599993.0
2007-07-27 08:42:00,111.76,111.82,111.73,111.81,1359699990.0
2007-07-27 08:43:00,111.81,111.82,111.77,111.77,499700000.0
2007-07-27 08:44:00,111.78,111.82,111.75,111.82,682600000.0
2007-07-27 08:45:00,111.81,111.87,111.81,111.84,708000006.0
2007-07-27 08:46:00,111.835,111.87,111.74,111.75,866400012.0
2007-07-27 08:47:00,111.74,111.77,111.72,111.735,1108600013.0
2007-07-27 08:48:00,111.74,111.76,111.685,111.695,1100100003.0
2007-07-27 08:49:00,111.695,111.76,111.69,111.76,796700010.0
2007-07-27 08:50:00,111.76,111.8,111.73,111.76,423300005.0
2007-07-27 08:51:00,111.725,111.81,111.725,111.77,1023100014.0
2007-07-27 08:52:00,111.77,111.82,111.76,111.81,1135399989.0
2007-07-27 08:53:00,111.83,111.85,111.75,111.77,744800000.0
2007-07-27 08:54:00,111.77,111.815,111.75,111.75,991000004.0
2007-07-27 08:55:00,111.75,111.76,111.665,111.69,1119900006.0
2007-07-27 08:56:00,111.7,111.71,111.645,111.7,1484499990.0
2007-07-27 08:57:00,111.7,111.715,111.655,111.675,347700001.0
2007-07-27 08:58:00,111.675,111.71,111.655,111.69,506400007.0
2007-07-27 08:59:00,111.69,111.74,111.68,111.7,800300012.0
2007-07-27 09:00:00,111.7,111.7,111.64,111.68,1243100018.0
2007-07-27 09:01:00,111.68,111.68,111.64,111.67,802499988.0
2007-07-27 09:02:00,111.66,111.67,111.615,111.66,835999996.0
2007-07-27 09:03:00,111.66,111.68,111.63,111.67,716199999.0
2007-07-27 09:04:00,111.665,111.77,111.665,111.73,1408700018.0
2007-07-27 09:05:00,111.73,111.77,111.665,111.75,1448600021.0
2007-07-27 09:06:00,111.74,111.77,111.67,111.715,923499999.0
2007-07-27 09:07:00,111.715,111.74,111.71,111.74,477400002.0
2007-07-27 09:08:00,111.74,111.86,111.74,111.84,1083699994.0
2007-07-27 09:09:00,111.84,111.845,111.79,111.83,1118900017.0
2007-07-27 09:10:00,111.83,111.83,111.805,111.83,1479600028.0
2007-07-27 09:11:00,111.84,111.89,111.83,111.88,1420200054.0
2007-07-27 09:12:00,111.875,111.88,111.79,111.82,1109800019.0
2007-07-27 09:13:00,111.83,111.85,111.81,111.82,252800000.0
2007-07-27 09:14:00,111.82,111.82,111.78,111.82,205900000.0
2007-07-27 09:15:00,111.82,111.83,111.78,111.795,504000000.0
2007-07-27 09:16:00,111.8,111.89,111.78,111.87,480800000.0
2007-07-27 09:17:00,111.89,111.895,111.86,111.89,363300000.0
2007-07-27 09:18:00,111.885,111.92,111.86,111.89,517600000.0
2007-07-27 09:19:00,111.89,111.895,111.83,111.86,637200002.0
2007-07-27 09:20:00,111.86,111.86,111.82,111.84,522900006.0
2007-07-27 09:21:00,111.835,111.89,111.83,111.85,867900015.0
2007-07-27 09:22:00,111.86,111.87,111.84,111.87,499500001.0
2007-07-27 09:23:00,111.87,111.89,111.85,111.88,1025300012.0
2007-07-27 09:24:00,111.88,111.92,111.86,111.885,1059299994.0
2007-07-27 09:25:00,111.89,111.92,111.875,111.91,1043700007.0
2007-07-27 09:26:00,111.91,111.97,111.91,111.97,991800011.0
2007-07-27 09:27:00,111.97,112.01,111.97,112.0,824100023.0
2007-07-27 09:28:00,112.0,112.05,111.99,111.995,835600009.0
2007-07-27 09:29:00,111.99,112.02,111.98,112.0,722600003.0
2007-07-27 09:30:00,112.0,112.02,111.955,112.0,1122900003.0
2007-07-27 09:31:00,111.995,112.01,111.97,112.005,829699999.0
2007-07-27 09:32:00,112.005,112.01,111.98,112.0,936400000.0
2007-07-27 09:33:00,112.0,112.025,111.975,112.025,1349399984.0
2007-07-27 09:34:00,112.025,112.09,112.01,112.08,951600001.0
2007-07-27 09:35:00,112.08,112.14,112.045,112.14,1286799999.0
2007-07-27 09:36:00,112.14,112.14,112.06,112.06,682499999.0
2007-07-27 09:37:00,112.06,112.06,112.0,112.05,736699998.0
2007-07-27 09:38:00,112.05,112.05,111.97,111.99,1369700020.0
2007-07-27 09:39:00,111.99,112.01,111.95,111.95,1163499996.0
2007-07-27 09:40:00,111.94,111.96,111.9,111.95,1162199993.0
2007-07-27 09:41:00,111.95,111.97,111.94,111.97,872200020.0
2007-07-27 09:42:00,111.97,112.02,111.915,112.02,1632500038.0
2007-07-27 09:43:00,112.02,112.12,111.96,112.105,1727000037.0
2007-07-27 09:44:00,112.1,112.145,112.1,112.135,1274000003.0
2007-07-27 09:45:00,112.12,112.22,112.12,112.215,2026900000.0
2007-07-27 09:46:00,112.215,112.27,112.2,112.26,1348199993.0
2007-07-27 09:47:00,112.26,112.32,112.22,112.31,997899994.0
2007-07-27 09:48:00,112.3,112.4,112.255,112.4,1574899996.0
2007-07-27 09:49:00,112.4,112.465,112.4,112.43,1709700003.0
2007-07-27 09:50:00,112.44,112.45,112.375,112.45,931500002.0
2007-07-27 09:51:00,112.45,112.5,112.4,112.46,1054799999.0
2007-07-27 09:52:00,112.46,112.51,112.43,112.48,756399999.0
2007-07-27 09:53:00,112.49,112.59,112.47,112.59,1183599992.0
2007-07-27 09:54:00,112.58,112.59,112.54,112.54,779800012.0
2007-07-27 09:55:00,112.54,112.61,112.53,112.57,432500001.0
2007-07-27 09:56:00,112.6,112.71,112.57,112.66,759400000.0
2007-07-27 09:57:00,112.66,112.66,112.595,112.65,566800000.0
2007-07-27 09:58:00,112.635,112.66,112.6,112.61,523200000.0
2007-07-27 09:59:00,112.61,112.64,112.59,112.625,518400000.0
2007-07-27 10:00:00,112.64,112.67,112.625,112.665,483200000.0
2007-07-27 10:01:00,112.68,112.69,112.595,112.64,630800000.0
2007-07-27 10:02:00,112.64,112.67,112.6,112.6,805600000.0
2007-07-27 10:03:00,112.59,112.72,112.545,112.65,1179100004.0
2007-07-27 10:04:00,112.64,112.65,112.51,112.53,730200002.0
2007-07-27 10:05:00,112.53,112.53,112.415,112.48,1174499994.0
2007-07-27 10:06:00,112.48,112.48,112.36,112.38,1321300013.0
2007-07-27 10:07:00,112.38,112.46,112.35,112.42,1372900008.0
2007-07-27 10:08:00,112.42,112.44,112.37,112.44,1044700009.0
2007-07-27 10:09:00,112.425,112.45,112.41,112.44,1115899999.0
2007-07-27 10:10:00,112.43,112.44,112.325,112.35,1114400022.0
2007-07-27 10:11:00,112.35,112.36,112.325,112.35,581999997.0
2007-07-27 10:12:00,112.35,112.38,112.335,112.38,595899989.0
2007-07-27 10:13:00,112.37,112.4,112.335,112.4,826299991.0
2007-07-27 10:14:00,112.39,112.42,112.39,112.395,661199992.0
2007-07-27 10:15:00,112.4,112.4,112.32,112.32,1054399994.0
2007-07-27 10:16:00,112.32,112.33,112.24,112.24,1689900000.0
2007-07-27 10:17:00,112.24,112.34,112.24,112.34,1171599987.0
2007-07-27 10:18:00,112.34,112.4,112.3,112.4,1171599987.0
2007-07-27 10:19:00,112.4,112.42,112.37,112.4,1148400000.0
2007-07-27 10:20:00,112.4,112.56,112.4,112.55,1441300000.0
2007-07-27 10:21:00,112.54,112.61,112.5,112.52,1380100000.0
2007-07-27 10:22:00,112.52,112.57,112.485,112.56,1795100000.0
2007-07-27 10:23:00,112.57,112.58,112.55,112.56,830500000.0
2007-07-27 10:24:00,112.57,112.59,112.55,112.58,973600000.0
2007-07-27 10:25:00,112.58,112.6,112.535,112.55,1315200000.0
2007-07-27 10:26:00,112.55,112.58,112.49,112.49,1238600000.0
2007-07-27 10:27:00,112.49,112.52,112.44,112.45,925300000.0
2007-07-27 10:28:00,112.445,112.51,112.3,112.5,1484600000.0
2007-07-27 10:29:00,112.5,112.5,112.465,112.5,851900000.0
2007-07-27 10:30:00,112.5,112.56,112.5,112.52,1171200000.0
2007-07-27 10:31:00,112.51,112.57,112.5,112.56,977600005.0
2007-07-27 10:32:00,112.55,112.66,112.55,112.64,1360600014.0
2007-07-27 10:33:00,112.63,112.68,112.61,112.63,1382700002.0
2007-07-27 10:34:00,112.63,112.73,112.63,112.68,1306000011.0
2007-07-27 10:35:00,112.68,112.69,112.645,112.65,886400000.0
2007-07-27 10:36:00,112.64,112.71,112.63,112.67,646900003.0
2007-07-27 10:37:00,112.68,112.68,112.64,112.66,150600000.0
2007-07-27 10:38:00,112.66,112.67,112.62,112.64,580000002.0
2007-07-27 10:39:00,112.64,112.64,112.595,112.62,435200009.0
2007-07-27 10:40:00,112.62,112.65,112.6,112.64,1066800003.0
2007-07-27 10:41:00,112.64,112.64,112.53,112.57,1047400002.0
2007-07-27 10:42:00,112.57,112.63,112.56,112.61,1063100003.0
2007-07-27 10:43:00,112.6,112.65,112.6,112.63,476700005.0
2007-07-27 10:44:00,112.65,112.7,112.625,112.63,989300003.0
2007-07-27 10:45:00,112.63,112.65,112.56,112.59,716299999.0
2007-07-27 10:46:00,112.59,112.65,112.58,112.64,893200000.0
2007-07-27 10:47:00,112.64,112.7,112.64,112.695,776299996.0
2007-07-27 10:48:00,112.7,112.72,112.65,112.72,1202599998.0
2007-07-27 10:49:00,112.71,112.73,112.69,112.7,1306700005.0
2007-07-27 10:50:00,112.71,112.81,112.71,112.81,1185800010.0
2007-07-27 10:51:00,112.795,112.81,112.72,112.745,1240800006.0
2007-07-27 10:52:00,112.745,112.785,112.72,112.775,1035800000.0
2007-07-27 10:53:00,112.77,112.8,112.73,112.79,954400017.0
2007-07-27 10:54:00,112.79,112.83,112.76,112.79,838000015.0
2007-07-27 10:55:00,112.79,112.87,112.79,112.86,1308000001.0
2007-07-27 10:56:00,112.86,112.91,112.81,112.87,1074699998.0
2007-07-27 10:57:00,112.875,112.88,112.83,112.87,946799989.0
2007-07-27 10:58:00,112.855,112.87,112.8,112.835,947399997.0
2007-07-27 10:59:00,112.84,112.87,112.82,112.87,795499987.0
2007-07-27 11:00:00,112.87,112.88,112.84,112.84,1257299989.0
2007-07-27 11:01:00,112.84,112.86,112.8,112.86,981599992.0
2007-07-27 11:02:00,112.86,112.86,112.79,112.8,939099989.0
2007-07-27 11:03:00,112.8,112.81,112.755,112.785,1334699989.0
2007-07-27 11:04:00,112.79,112.85,112.78,112.78,1259299992.0
2007-07-27 11:05:00,112.78,112.8,112.72,112.74,1864599997.0
2007-07-27 11:06:00,112.75,112.82,112.75,112.77,1098599979.0
2007-07-27 11:07:00,112.77,112.8,112.75,112.79,725599988.0
2007-07-27 11:08:00,112.79,112.805,112.78,112.8,484099998.0
2007-07-27 11:09:00,112.79,112.8,112.77,112.78,628600000.0
2007-07-27 11:10:00,112.78,112.78,112.735,112.735,284000000.0
2007-07-27 11:11:00,112.735,112.735,112.67,112.67,1294099995.0
2007-07-27 11:12:00,112.67,112.67,112.58,112.59,1333199983.0
2007-07-27 11:13:00,112.59,112.63,112.59,112.62,1337199967.0
2007-07-27 11:14:00,112.62,112.68,112.6,112.65,1381099982.0
2007-07-27 11:15:00,112.655,112.78,112.655,112.78,1462599984.0
2007-07-27 11:16:00,112.78,112.78,112.72,112.73,706299991.0
2007-07-27 11:17:00,112.73,112.755,112.71,112.72,487899996.0
2007-07-27 11:18:00,112.71,112.72,112.7,112.72,558199998.0
2007-07-27 11:19:00,112.725,112.74,112.68,112.7,904799996.0
2007-07-27 11:20:00,112.7,112.715,112.69,112.7,501699999.0
2007-07-27 11:21:00,112.705,112.74,112.7,112.74,831100000.0
2007-07-27 11:22:00,112.74,112.74,112.675,112.7,1029599988.0
2007-07-27 11:23:00,112.7,112.71,112.68,112.685,826399981.0
2007-07-27 11:24:00,112.7,112.71,112.68,112.7,885699998.0
2007-07-27 11:25:00,112.7,112.71,112.67,112.67,678299992.0
2007-07-27 11:26:00,112.67,112.685,112.63,112.68,710699991.0
2007-07-27 11:27:00,112.68,112.695,112.68,112.69,521800000.0
2007-07-27 11:28:00,112.695,112.7,112.64,112.68,1446399984.0
2007-07-27 11:29:00,112.68,112.69,112.66,112.66,787999983.0
2007-07-27 11:30:00,112.67,112.68,112.625,112.63,1103399997.0
2007-07-27 11:31:00,112.63,112.64,112.51,112.55,1642699984.0
2007-07-27 11:32:00,112.55,112.55,112.45,112.455,1269599982.0
2007-07-27 11:33:00,112.455,112.47,112.41,112.45,1086399996.0
2007-07-27 11:34:00,112.43,112.45,112.41,112.43,902799979.0
2007-07-27 11:35:00,112.42,112.435,112.36,112.38,1362699981.0
2007-07-27 11:36:00,112.38,112.38,112.33,112.33,1711399983.0
2007-07-27 11:37:00,112.33,112.4,112.3,112.39,1140500001.0
2007-07-27 11:38:00,112.39,112.45,112.38,112.45,1164700004.0
2007-07-27 11:39:00,112.45,112.45,112.41,112.41,763999996.0
2007-07-27 11:40:00,112.41,112.47,112.3,112.45,587400000.0
2007-07-27 11:41:00,112.45,112.45,112.41,112.45,724499999.0
2007-07-27 11:42:00,112.46,112.54,112.45,112.53,811299999.0
2007-07-27 11:43:00,112.53,112.53,112.47,112.47,835299998.0
2007-07-27 11:44:00,112.47,112.5,112.44,112.47,787899997.0
2007-07-27 11:45:00,112.47,112.48,112.45,112.48,229099999.0
2007-07-27 11:46:00,112.475,112.54,112.475,112.49,969899989.0
2007-07-27 11:47:00,112.5,112.5,112.475,112.5,573699998.0
2007-07-27 11:48:00,112.51,112.62,112.48,112.5,881699995.0
2007-07-27 11:49:00,112.5,112.54,112.48,112.48,1045299997.0
2007-07-27 11:50:00,112.49,112.5,112.35,112.36,822699997.0
2007-07-27 11:51:00,112.35,112.455,112.34,112.42,1137999996.0
2007-07-27 11:52:00,112.42,112.46,112.4,112.46,495899998.0
2007-07-27 11:53:00,112.48,112.48,112.41,112.45,646199998.0
2007-07-27 11:54:00,112.46,112.46,112.39,112.39,382800000.0
2007-07-27 11:55:00,112.39,112.41,112.35,112.36,1082000000.0
2007-07-27 11:56:00,112.36,112.4,112.3,112.37,1136299987.0
2007-07-27 11:57:00,112.37,112.41,112.26,112.38,1469399995.0
2007-07-27 11:58:00,112.38,112.43,112.37,112.41,1063299994.0
2007-07-27 11:59:00,112.41,112.43,112.37,112.38,421699999.0
2007-07-27 12:00:00,112.4,112.4,112.34,112.35,581500000.0
2007-07-27 12:01:00,112.35,112.37,112.33,112.34,562800000.0
2007-07-27 12:02:00,112.34,112.34,112.275,112.3,394400000.0
2007-07-27 12:03:00,112.3,112.34,112.29,112.34,337000000.0
2007-07-27 12:04:00,112.33,112.34,112.3,112.3,792900000.0
2007-07-27 12:05:00,112.305,112.32,112.23,112.25,878999996.0
2007-07-27 12:06:00,112.25,112.28,112.24,112.25,656099999.0
2007-07-27 12:07:00,112.25,112.27,112.24,112.25,295999999.0
2007-07-27 12:08:00,112.26,112.28,112.22,112.23,513600001.0
2007-07-27 12:09:00,112.23,112.31,112.23,112.27,888699996.0
2007-07-27 12:10:00,112.3,112.3,112.26,112.27,659899999.0
2007-07-27 12:11:00,112.28,112.31,112.26,112.31,501199999.0
2007-07-27 12:12:00,112.32,112.33,112.27,112.3,550200007.0
2007-07-27 12:13:00,112.3,112.38,112.29,112.38,422699998.0
2007-07-27 12:14:00,112.37,112.43,112.355,112.43,1118499997.0
2007-07-27 12:15:00,112.42,112.43,112.4,112.41,461599998.0
2007-07-27 12:16:00,112.41,112.44,112.39,112.43,384399999.0
2007-07-27 12:17:00,112.43,112.45,112.4,112.4,498199999.0
2007-07-27 12:18:00,112.4,112.43,112.39,112.42,293399999.0
2007-07-27 12:19:00,112.42,112.42,112.365,112.38,314999998.0
2007-07-27 12:20:00,112.37,112.39,112.325,112.34,1061799991.0
2007-07-27 12:21:00,112.35,112.38,112.335,112.37,533499998.0
2007-07-27 12:22:00,112.37,112.42,112.31,112.33,783800000.0
2007-07-27 12:23:00,112.33,112.34,112.24,112.25,1134000007.0
2007-07-27 12:24:00,112.25,112.29,112.235,112.29,407000000.0
2007-07-27 12:25:00,112.29,112.32,112.27,112.32,469900000.0
2007-07-27 12:26:00,112.33,112.33,112.29,112.33,484899997.0
2007-07-27 12:27:00,112.33,112.35,112.265,112.3,702199993.0
2007-07-27 12:28:00,112.3,112.3,112.205,112.27,734199998.0
2007-07-27 12:29:00,112.27,112.34,112.24,112.32,840299999.0
2007-07-27 12:30:00,112.3,112.34,112.28,112.33,607500000.0
2007-07-27 12:31:00,112.33,112.35,112.305,112.32,752000001.0
2007-07-27 12:32:00,112.32,112.33,112.31,112.33,513799982.0
2007-07-27 12:33:00,112.33,112.35,112.3,112.34,1277799973.0
2007-07-27 12:34:00,112.34,112.34,112.31,112.34,633700010.0
2007-07-27 12:35:00,112.33,112.35,112.28,112.28,1263899995.0
2007-07-27 12:36:00,112.31,112.31,112.28,112.29,189999996.0
2007-07-27 12:37:00,112.31,112.31,112.215,112.23,1169900010.0
2007-07-27 12:38:00,112.22,112.24,112.2,112.23,430499998.0
2007-07-27 12:39:00,112.23,112.25,112.21,112.24,316800000.0
2007-07-27 12:40:00,112.25,112.31,112.24,112.28,692099991.0
2007-07-27 12:41:00,112.275,112.31,112.255,112.295,769999997.0
2007-07-27 12:42:00,112.295,112.32,112.26,112.26,852499995.0
2007-07-27 12:43:00,112.26,112.3,112.26,112.29,392399995.0
2007-07-27 12:44:00,112.28,112.32,112.27,112.3,1019599982.0
2007-07-27 12:45:00,112.305,112.36,112.305,112.33,819999994.0
2007-07-27 12:46:00,112.33,112.35,112.28,112.31,1399099990.0
2007-07-27 12:47:00,112.31,112.4,112.31,112.4,923499997.0
2007-07-27 12:48:00,112.4,112.42,112.36,112.38,327599999.0
2007-07-27 12:49:00,112.4,112.42,112.385,112.4,299200000.0
2007-07-27 12:50:00,112.4,112.4,112.37,112.37,250999998.0
2007-07-27 12:51:00,112.36,112.37,112.32,112.35,237800000.0
2007-07-27 12:52:00,112.35,112.35,112.235,112.28,1068800006.0
2007-07-27 12:53:00,112.28,112.29,112.16,112.2,924400000.0
2007-07-27 12:54:00,112.2,112.2,112.175,112.195,484800000.0
2007-07-27 12:55:00,112.19,112.25,112.185,112.225,242900000.0
2007-07-27 12:56:00,112.24,112.24,112.19,112.215,376800000.0
2007-07-27 12:57:00,112.23,112.27,112.22,112.24,314400000.0
2007-07-27 12:58:00,112.26,112.28,112.18,112.22,582300000.0
2007-07-27 12:59:00,112.22,112.22,112.175,112.2,732100000.0
2007-07-27 13:00:00,112.2,112.21,112.145,112.16,330800001.0
2007-07-27 13:01:00,112.16,112.19,112.14,112.165,815599998.0
2007-07-27 13:02:00,112.17,112.18,112.13,112.155,865599994.0
2007-07-27 13:03:00,112.135,112.19,112.135,112.15,804599995.0
2007-07-27 13:04:00,112.16,112.19,112.125,112.17,727700001.0
2007-07-27 13:05:00,112.16,112.21,112.15,112.19,598200001.0
2007-07-27 13:06:00,112.18,112.19,112.14,112.17,996800014.0
2007-07-27 13:07:00,112.165,112.17,112.1,112.13,1622500002.0
2007-07-27 13:08:00,112.13,112.14,112.065,112.13,1095199993.0
2007-07-27 13:09:00,112.13,112.13,112.075,112.12,341200000.0
2007-07-27 13:10:00,112.11,112.13,112.015,112.015,433200000.0
2007-07-27 13:11:00,112.04,112.08,111.975,112.07,1736000010.0
2007-07-27 13:12:00,112.07,112.12,112.07,112.12,653000007.0
2007-07-27 13:13:00,112.12,112.14,112.07,112.07,949000005.0
2007-07-27 13:14:00,112.07,112.1,112.015,112.07,1836500008.0
2007-07-27 13:15:00,112.05,112.07,112.04,112.04,331299995.0
2007-07-27 13:16:00,112.04,112.05,111.98,112.0,462999984.0
2007-07-27 13:17:00,112.0,112.03,111.98,112.03,1252599997.0
2007-07-27 13:18:00,112.03,112.1,112.01,112.03,816699994.0
2007-07-27 13:19:00,112.03,112.04,111.97,112.0,1256799997.0
2007-07-27 13:20:00,111.99,112.05,111.97,111.99,1668699998.0
2007-07-27 13:21:00,112.0,112.0,111.9,111.93,1461800002.0
2007-07-27 13:22:00,111.93,111.96,111.86,111.92,1742600002.0
2007-07-27 13:23:00,111.92,111.92,111.84,111.89,954300002.0
2007-07-27 13:24:00,111.89,111.9,111.815,111.84,1144500010.0
2007-07-27 13:25:00,111.84,111.87,111.82,111.84,1274100034.0
2007-07-27 13:26:00,111.84,111.87,111.83,111.86,1124800024.0
2007-07-27 13:27:00,111.86,111.89,111.835,111.89,1263400009.0
2007-07-27 13:28:00,111.875,111.9,111.86,111.875,691899990.0
2007-07-27 13:29:00,111.9,111.9,111.86,111.89,929199986.0
2007-07-27 13:30:00,111.89,111.89,111.77,111.77,852699991.0
2007-07-27 13:31:00,111.77,111.8,111.71,111.8,1473800002.0
2007-07-27 13:32:00,111.81,111.89,111.79,111.85,1111099991.0
2007-07-27 13:33:00,111.87,111.88,111.765,111.77,1281099983.0
2007-07-27 13:34:00,111.77,111.81,111.76,111.79,720199992.0
2007-07-27 13:35:00,111.785,111.91,111.78,111.89,2029599985.0
2007-07-27 13:36:00,111.89,112.02,111.89,111.99,1719100004.0
2007-07-27 13:37:00,111.99,112.03,111.98,112.01,1615900004.0
2007-07-27 13:38:00,112.01,112.04,111.99,112.03,899599992.0
2007-07-27 13:39:00,112.02,112.02,111.975,112.0,1323700000.0
2007-07-27 13:40:00,112.0,112.06,111.95,112.06,2046600012.0
2007-07-27 13:41:00,112.07,112.07,111.97,112.03,1512200009.0
2007-07-27 13:42:00,112.03,112.04,111.95,111.97,1571299992.0
2007-07-27 13:43:00,111.95,111.99,111.945,111.975,842899998.0
2007-07-27 13:44:00,111.99,112.0,111.925,111.94,1761699999.0
2007-07-27 13:45:00,111.94,111.96,111.9,111.92,1361200011.0
2007-07-27 13:46:00,111.92,111.93,111.88,111.89,1479400010.0
2007-07-27 13:47:00,111.89,112.04,111.89,112.02,1920300017.0
2007-07-27 13:48:00,112.02,112.05,111.99,112.04,1283100012.0
2007-07-27 13:49:00,112.04,112.04,111.995,112.0,1175800014.0
2007-07-27 13:50:00,112.0,112.01,111.945,111.945,1271100002.0
2007-07-27 13:51:00,111.96,111.98,111.92,111.92,1030899988.0
2007-07-27 13:52:00,111.93,111.94,111.92,111.93,306500009.0
2007-07-27 13:53:00,111.93,111.93,111.855,111.92,1061400005.0
2007-07-27 13:54:00,111.92,111.97,111.905,111.96,1369800004.0
2007-07-27 13:55:00,111.95,111.98,111.9,111.98,1549300000.0
2007-07-27 13:56:00,111.98,112.0,111.92,111.94,1328600002.0
2007-07-27 13:57:00,111.95,111.98,111.925,111.97,631600001.0
2007-07-27 13:58:00,111.96,112.01,111.945,112.01,551399998.0
2007-07-27 13:59:00,112.02,112.02,112.0,112.0,378599999.0
2007-07-27 14:00:00,112.0,112.07,111.985,112.05,1183599997.0
2007-07-27 14:01:00,112.05,112.06,111.995,112.04,908300001.0
2007-07-27 14:02:00,112.04,112.08,112.01,112.01,701899996.0
2007-07-27 14:03:00,112.01,112.03,111.99,112.01,755899998.0
2007-07-27 14:04:00,112.01,112.09,111.99,112.08,620000004.0
2007-07-27 14:05:00,112.06,112.15,112.045,112.12,1234999992.0
2007-07-27 14:06:00,112.12,112.19,112.12,112.18,623600000.0
2007-07-27 14:07:00,112.17,112.19,112.12,112.16,522400001.0
2007-07-27 14:08:00,112.14,112.17,112.1,112.12,256600000.0
2007-07-27 14:09:00,112.12,112.14,112.085,112.11,396300000.0
2007-07-27 14:10:00,112.11,112.15,112.08,112.13,1120800000.0
2007-07-27 14:11:00,112.13,112.22,112.105,112.2,1764299994.0
2007-07-27 14:12:00,112.2,112.24,112.165,112.22,846800002.0
2007-07-27 14:13:00,112.23,112.24,112.17,112.17,790300002.0
2007-07-27 14:14:00,112.19,112.22,112.11,112.14,1466000002.0
2007-07-27 14:15:00,112.12,112.12,112.01,112.05,1066999981.0
2007-07-27 14:16:00,112.05,112.09,112.03,112.08,1066999981.0
2007-07-27 14:17:00,112.09,112.14,112.085,112.14,438299991.0
2007-07-27 14:18:00,112.14,112.2,112.13,112.17,609499998.0
2007-07-27 14:19:00,112.17,112.19,112.125,112.13,874999983.0
2007-07-27 14:20:00,112.12,112.25,112.1,112.25,1597199992.0
2007-07-27 14:21:00,112.26,112.285,112.23,112.245,1597199992.0
2007-07-27 14:22:00,112.25,112.28,112.245,112.28,1106000001.0
2007-07-27 14:23:00,112.28,112.34,112.27,112.315,978100008.0
2007-07-27 14:24:00,112.31,112.36,112.31,112.345,734299999.0
2007-07-27 14:25:00,112.345,112.37,112.32,112.33,542399999.0
2007-07-27 14:26:00,112.33,112.35,112.31,112.33,299500001.0
2007-07-27 14:27:00,112.33,112.345,112.305,112.34,1034299999.0
2007-07-27 14:28:00,112.34,112.35,112.31,112.32,563200001.0
2007-07-27 14:29:00,112.35,112.35,112.21,112.3,382100004.0
2007-07-27 14:30:00,112.275,112.41,112.235,112.35,1001799999.0
2007-07-27 14:31:00,112.36,112.47,112.33,112.45,1324700005.0
2007-07-27 14:32:00,112.46,112.65,112.455,112.65,1135299998.0
2007-07-27 14:33:00,112.65,112.84,112.65,112.69,1906199987.0
2007-07-27 14:34:00,112.69,112.7,112.53,112.55,1823900008.0
2007-07-27 14:35:00,112.55,112.57,112.5,112.51,770300000.0
2007-07-27 14:36:00,112.515,112.62,112.515,112.61,887000000.0
2007-07-27 14:37:00,112.6,112.61,112.54,112.56,1133400001.0
2007-07-27 14:38:00,112.56,112.6,112.55,112.58,1010300001.0
2007-07-27 14:39:00,112.58,112.63,112.57,112.57,1276000003.0
2007-07-27 14:40:00,112.57,112.57,112.44,112.51,2113600010.0
2007-07-27 14:41:00,112.5,112.61,112.47,112.61,1714899998.0
2007-07-27 14:42:00,112.65,112.79,112.63,112.78,2136499986.0
2007-07-27 14:43:00,112.78,113.01,112.77,113.0,1247799999.0
2007-07-27 14:44:00,112.99,113.04,112.93,112.99,1414400000.0
2007-07-27 14:45:00,113.01,113.13,113.0,113.095,2110999994.0
2007-07-27 14:46:00,113.11,113.11,112.97,112.97,1359999997.0
2007-07-27 14:47:00,112.97,112.97,112.85,112.86,1775900020.0
2007-07-27 14:48:00,112.86,112.86,112.75,112.78,1199299993.0
2007-07-27 14:49:00,112.77,112.81,112.67,112.72,1199299993.0
2007-07-27 14:50:00,112.72,112.75,112.57,112.7,1878099993.0
2007-07-27 14:51:00,112.71,112.75,112.68,112.73,1556999987.0
2007-07-27 14:52:00,112.74,112.75,112.63,112.63,1416299987.0
2007-07-27 14:53:00,112.63,112.7,112.61,112.67,1752899991.0
2007-07-27 14:54:00,112.67,112.71,112.64,112.66,1208799994.0
2007-07-27 14:55:00,112.66,112.7,112.65,112.7,492600000.0
2007-07-27 14:56:00,112.69,112.73,112.64,112.64,745599998.0
2007-07-27 14:57:00,112.65,112.68,112.58,112.62,1204699997.0
2007-07-27 14:58:00,112.63,112.65,112.595,112.65,545700000.0
2007-07-27 14:59:00,112.65,112.7,112.63,112.63,320800000.0
2007-07-27 15:00:00,112.625,112.63,112.5,112.55,722500000.0
2007-07-27 15:01:00,112.54,112.64,112.525,112.605,1830199995.0
2007-07-27 15:02:00,112.61,112.72,112.6,112.7,1657999986.0
2007-07-27 15:03:00,112.69,112.76,112.675,112.74,1703999976.0
2007-07-27 15:04:00,112.74,112.81,112.74,112.76,1172299995.0
2007-07-27 15:05:00,112.76,112.78,112.69,112.72,1248599983.0
2007-07-27 15:06:00,112.73,112.73,112.675,112.68,969599990.0
2007-07-27 15:07:00,112.68,112.7,112.62,112.69,1320399987.0
2007-07-27 15:08:00,112.69,112.7,112.62,112.63,979600000.0
2007-07-27 15:09:00,112.63,112.63,112.57,112.57,877700002.0
2007-07-27 15:10:00,112.57,112.57,112.46,112.53,1020500001.0
2007-07-27 15:11:00,112.53,112.55,112.5,112.5,399999995.0
2007-07-27 15:12:00,112.5,112.53,112.47,112.475,435199997.0
2007-07-27 15:13:00,112.5,112.54,112.48,112.52,765899999.0
2007-07-27 15:14:00,112.51,112.51,112.43,112.44,874999998.0
2007-07-27 15:15:00,112.44,112.49,112.42,112.49,1026999999.0
2007-07-27 15:16:00,112.49,112.52,112.475,112.52,703599993.0
2007-07-27 15:17:00,112.51,112.53,112.45,112.48,951899993.0
2007-07-27 15:18:00,112.48,112.53,112.47,112.48,518699995.0
2007-07-27 15:19:00,112.48,112.5,112.46,112.47,300900000.0
2007-07-27 15:20:00,112.47,112.49,112.42,112.44,288600000.0
2007-07-27 15:21:00,112.44,112.46,112.41,112.46,661299994.0
2007-07-27 15:22:00,112.46,112.51,112.44,112.5,472599996.0
2007-07-27 15:23:00,112.5,112.56,112.495,112.55,348499999.0
2007-07-27 15:24:00,112.57,112.59,112.54,112.57,615799995.0
2007-07-27 15:25:00,112.56,112.61,112.515,112.61,934300001.0
2007-07-27 15:26:00,112.61,112.61,112.51,112.56,1046599990.0
2007-07-27 15:27:00,112.56,112.61,112.56,112.58,857999999.0
2007-07-27 15:28:00,112.59,112.65,112.565,112.65,910899992.0
2007-07-27 15:29:00,112.65,112.695,112.64,112.67,1396099999.0
2007-07-27 15:30:00,112.66,112.7,112.63,112.66,1349499994.0
2007-07-27 15:31:00,112.655,112.67,112.6,112.63,1155299988.0
2007-07-27 15:32:00,112.62,112.79,112.595,112.78,1905999961.0
2007-07-27 15:33:00,112.79,112.81,112.75,112.78,791499999.0
2007-07-27 15:34:00,112.78,112.8,112.76,112.76,352400001.0
2007-07-27 15:35:00,112.76,112.76,112.665,112.69,522599998.0
2007-07-27 15:36:00,112.69,112.73,112.68,112.71,289599999.0
2007-07-27 15:37:00,112.71,112.72,112.65,112.69,889399999.0
2007-07-27 15:38:00,112.69,112.71,112.61,112.66,786399994.0
2007-07-27 15:39:00,112.65,112.66,112.555,112.59,2010699992.0
2007-07-27 15:40:00,112.59,112.62,112.51,112.51,835000000.0
2007-07-27 15:41:00,112.51,112.55,112.5,112.53,545200000.0
2007-07-27 15:42:00,112.53,112.56,112.505,112.52,813699999.0
2007-07-27 15:43:00,112.52,112.53,112.48,112.53,760099999.0
2007-07-27 15:44:00,112.53,112.64,112.495,112.64,920699992.0
2007-07-27 15:45:00,112.65,112.67,112.58,112.6,1465100005.0
2007-07-27 15:46:00,112.6,112.63,112.53,112.54,1389399994.0
2007-07-27 15:47:00,112.53,112.57,112.49,112.49,1657900003.0
2007-07-27 15:48:00,112.49,112.52,112.45,112.46,1355199996.0
2007-07-27 15:49:00,112.47,112.48,112.4,112.425,1555999989.0
2007-07-27 15:50:00,112.43,112.45,112.4,112.42,876399996.0
2007-07-27 15:51:00,112.43,112.46,112.39,112.41,1358400000.0
2007-07-27 15:52:00,112.42,112.42,112.38,112.42,455300000.0
2007-07-27 15:53:00,112.42,112.43,112.38,112.39,1060499997.0
2007-07-27 15:54:00,112.4,112.41,112.32,112.32,1234099999.0
2007-07-27 15:55:00,112.34,112.37,112.295,112.34,1180899995.0
2007-07-27 15:56:00,112.35,112.37,112.32,112.34,1526299997.0
2007-07-27 15:57:00,112.34,112.34,112.26,112.28,1011900000.0
2007-07-27 15:58:00,112.28,112.3,112.23,112.28,739900000.0
2007-07-27 15:59:00,112.28,112.31,112.205,112.275,651299999.0
2007-07-27 16:00:00,112.29,112.32,112.245,112.25,945799993.0
2007-07-27 16:01:00,112.25,112.255,112.08,112.12,1219699998.0
2007-07-27 16:02:00,112.125,112.17,112.075,112.14,697400000.0
2007-07-27 16:03:00,112.14,112.19,112.075,112.17,844300000.0
2007-07-27 16:04:00,112.14,112.21,112.09,112.21,931800000.0
2007-07-27 16:05:00,112.21,112.28,112.17,112.28,1293499994.0
2007-07-27 16:06:00,112.265,112.33,112.225,112.27,1802199995.0
2007-07-27 16:07:00,112.27,112.28,112.195,112.21,697200000.0
2007-07-27 16:08:00,112.22,112.24,112.19,112.2,982499993.0
2007-07-27 16:09:00,112.2,112.29,112.18,112.29,807599995.0
2007-07-27 16:10:00,112.29,112.36,112.26,112.36,1290100000.0
2007-07-27 16:11:00,112.36,112.42,112.35,112.42,624899999.0
2007-07-27 16:12:00,112.42,112.49,112.41,112.48,1149799999.0
2007-07-27 16:13:00,112.5,112.53,112.43,112.43,690700000.0
2007-07-27 16:14:00,112.45,112.48,112.39,112.42,1165899999.0
2007-07-27 16:15:00,112.41,112.45,112.385,112.4,686699994.0
2007-07-27 16:16:00,112.4,112.44,112.355,112.41,543300000.0
2007-07-27 16:17:00,112.395,112.46,112.395,112.45,373600000.0
2007-07-27 16:18:00,112.44,112.46,112.38,112.4,449200000.0
2007-07-27 16:19:00,112.42,112.5,112.38,112.48,1207899996.0
2007-07-27 16:20:00,112.48,112.56,112.44,112.56,1015899999.0
2007-07-27 16:21:00,112.55,112.6,112.51,112.54,1073299999.0
2007-07-27 16:22:00,112.54,112.59,112.54,112.55,660899999.0
2007-07-27 16:23:00,112.55,112.57,112.5,112.53,1063099995.0
2007-07-27 16:24:00,112.53,112.54,112.51,112.52,302200000.0
2007-07-27 16:25:00,112.51,112.52,112.45,112.47,493999994.0
2007-07-27 16:26:00,112.47,112.49,112.46,112.46,317799999.0
2007-07-27 16:27:00,112.46,112.46,112.44,112.45,721699999.0
2007-07-27 16:28:00,112.45,112.46,112.43,112.44,874900000.0
2007-07-27 16:29:00,112.43,112.43,112.39,112.39,370400000.0
2007-07-27 16:30:00,112.39,112.42,112.34,112.42,658600013.0
2007-07-27 16:31:00,112.42,112.43,112.3,112.3,773000000.0
2007-07-27 16:32:00,112.31,112.31,112.24,112.26,1464000014.0
2007-07-27 16:33:00,112.28,112.31,112.24,112.29,917199990.0
2007-07-27 16:34:00,112.28,112.29,112.23,112.23,1009199991.0
2007-07-27 16:35:00,112.23,112.24,112.18,112.22,1052100004.0
2007-07-27 16:36:00,112.22,112.25,112.18,112.23,1027500004.0
2007-07-27 16:37:00,112.23,112.28,112.23,112.26,700400000.0
2007-07-27 16:38:00,112.26,112.26,112.18,112.25,1021000000.0
2007-07-27 16:39:00,112.25,112.25,112.2,112.23,1033000000.0
2007-07-27 16:40:00,112.23,112.27,112.22,112.25,695300009.0
2007-07-27 16:41:00,112.25,112.25,112.2,112.215,610700000.0
2007-07-27 16:42:00,112.215,112.28,112.215,112.28,582300000.0
2007-07-27 16:43:00,112.28,112.29,112.26,112.28,458300001.0
2007-07-27 16:44:00,112.265,112.28,112.22,112.24,725100000.0
2007-07-27 16:45:00,112.25,112.27,112.23,112.24,421100000.0
2007-07-27 16:46:00,112.25,112.26,112.23,112.24,322500000.0
2007-07-27 16:47:00,112.25,112.27,112.225,112.25,311299999.0
2007-07-27 16:48:00,112.26,112.29,112.25,112.29,491399997.0
2007-07-27 16:49:00,112.29,112.31,112.27,112.29,768200000.0
2007-07-27 16:50:00,112.29,112.29,112.23,112.23,442200000.0
2007-07-27 16:51:00,112.225,112.29,112.22,112.27,927700002.0
2007-07-27 16:52:00,112.27,112.3,112.25,112.28,667599998.0
2007-07-27 16:53:00,112.28,112.29,112.16,112.17,1165300004.0
2007-07-27 16:54:00,112.17,112.2,112.15,112.165,1318899998.0
2007-07-27 16:55:00,112.18,112.22,112.11,112.215,936899998.0
2007-07-27 16:56:00,112.215,112.27,112.2,112.24,476100000.0
2007-07-27 16:57:00,112.24,112.26,112.19,112.22,428900000.0
2007-07-27 16:58:00,112.19,112.28,112.19,112.25,564099997.0
2007-07-27 16:59:00,112.25,112.31,112.22,112.27,442099998.0
2007-07-27 17:00:00,112.27,112.35,112.265,112.32,967699999.0
2007-07-27 17:01:00,112.32,112.33,112.225,112.26,492600000.0
2007-07-27 17:02:00,112.26,112.27,112.205,112.21,812699994.0
2007-07-27 17:03:00,112.22,112.27,112.185,112.25,709599998.0
2007-07-27 17:04:00,112.25,112.33,112.235,112.32,798399999.0
2007-07-27 17:05:00,112.32,112.32,112.24,112.24,1451900002.0
2007-07-27 17:06:00,112.245,112.245,112.21,112.22,627900009.0
2007-07-27 17:07:00,112.23,112.25,112.18,112.19,565200000.0
2007-07-27 17:08:00,112.19,112.24,112.18,112.23,1001399997.0
2007-07-27 17:09:00,112.21,112.29,112.2,112.28,265900000.0
2007-07-27 17:10:00,112.28,112.31,112.27,112.3,255000000.0
2007-07-27 17:11:00,112.3,112.32,112.19,112.19,742799999.0
2007-07-27 17:12:00,112.18,112.27,112.14,112.235,877499999.0
2007-07-27 17:13:00,112.235,112.26,112.21,112.22,427700000.0
2007-07-27 17:14:00,112.22,112.27,112.2,112.27,204800000.0
2007-07-27 17:15:00,112.27,112.31,112.25,112.31,324800000.0
2007-07-27 17:16:00,112.32,112.33,112.265,112.31,559000000.0
2007-07-27 17:17:00,112.3,112.31,112.275,112.29,652000000.0
2007-07-27 17:18:00,112.275,112.3,112.25,112.27,326600000.0
2007-07-27 17:19:00,112.28,112.3,112.26,112.28,227800000.0
2007-07-27 17:20:00,112.26,112.29,112.25,112.27,257400002.0
2007-07-27 17:21:00,112.27,112.29,112.25,112.27,152799999.0
2007-07-27 17:22:00,112.28,112.3,112.235,112.29,677699993.0
2007-07-27 17:23:00,112.29,112.29,112.26,112.26,210999999.0
2007-07-27 17:24:00,112.26,112.27,112.225,112.25,720199996.0
2007-07-27 17:25:00,112.26,112.29,112.215,112.28,703100000.0
2007-07-27 17:26:00,112.28,112.28,112.24,112.27,520199997.0
2007-07-27 17:27:00,112.27,112.27,112.18,112.2,459300000.0
2007-07-27 17:28:00,112.19,112.22,112.165,112.18,983000002.0
2007-07-27 17:29:00,112.19,112.2,112.155,112.2,1014199990.0
2007-07-27 17:30:00,112.2,112.25,112.2,112.235,608499997.0
2007-07-27 17:31:00,112.235,112.24,112.2,112.24,420899999.0
2007-07-27 17:32:00,112.24,112.24,112.21,112.23,445499998.0
2007-07-27 17:33:00,112.24,112.28,112.21,112.28,514899998.0
2007-07-27 17:34:00,112.28,112.33,112.27,112.31,750000001.0
2007-07-27 17:35:00,112.31,112.33,112.27,112.27,637500002.0
2007-07-27 17:36:00,112.265,112.27,112.155,112.19,1575600004.0
2007-07-27 17:37:00,112.17,112.19,112.09,112.12,857800011.0
2007-07-27 17:38:00,112.12,112.15,112.075,112.13,1035300023.0
2007-07-27 17:39:00,112.14,112.18,112.1,112.17,1011799999.0
2007-07-27 17:40:00,112.175,112.2,112.13,112.175,1162700013.0
2007-07-27 17:41:00,112.19,112.25,112.17,112.25,710599997.0
2007-07-27 17:42:00,112.25,112.26,112.19,112.24,720600010.0
2007-07-27 17:43:00,112.25,112.25,112.21,112.23,547699996.0
2007-07-27 17:44:00,112.23,112.25,112.21,112.25,329900002.0
2007-07-27 17:45:00,112.25,112.29,112.225,112.28,498699999.0
2007-07-27 17:46:00,112.28,112.3,112.26,112.26,340999999.0
2007-07-27 17:47:00,112.25,112.25,112.19,112.21,398399997.0
2007-07-27 17:48:00,112.22,112.23,112.17,112.2,677699999.0
2007-07-27 17:49:00,112.2,112.22,112.15,112.17,383699998.0
2007-07-27 17:50:00,112.17,112.19,112.155,112.18,312000000.0
2007-07-27 17:51:00,112.18,112.2,112.12,112.15,440999994.0
2007-07-27 17:52:00,112.15,112.18,112.13,112.15,269400000.0
2007-07-27 17:53:00,112.14,112.15,112.04,112.05,325599998.0
2007-07-27 17:54:00,112.06,112.08,111.985,112.05,712399999.0
2007-07-27 17:55:00,112.02,112.06,112.01,112.02,611700002.0
2007-07-27 17:56:00,112.05,112.06,111.905,111.96,1517099977.0
2007-07-27 17:57:00,111.95,111.98,111.89,111.94,584700000.0
2007-07-27 17:58:00,111.94,111.94,111.9,111.915,316100002.0
2007-07-27 17:59:00,111.93,111.94,111.88,111.93,559799997.0
2007-07-27 18:00:00,111.93,111.99,111.92,111.97,542499993.0
2007-07-27 18:01:00,111.97,111.99,111.93,111.96,626199993.0
2007-07-27 18:02:00,111.96,111.99,111.96,111.96,363900000.0
2007-07-27 18:03:00,111.96,111.97,111.91,111.91,204200000.0
2007-07-27 18:04:00,111.91,111.94,111.87,111.87,567799998.0
2007-07-27 18:05:00,111.87,111.91,111.855,111.89,473299998.0
2007-07-27 18:06:00,111.89,111.9,111.815,111.88,639999993.0
2007-07-27 18:07:00,111.89,111.91,111.86,111.91,298899997.0
2007-07-27 18:08:00,111.9,111.92,111.86,111.88,540599985.0
2007-07-27 18:09:00,111.88,111.92,111.86,111.88,224799999.0
2007-07-27 18:10:00,111.89,111.89,111.84,111.86,481300000.0
2007-07-27 18:11:00,111.85,111.85,111.735,111.77,1099100000.0
2007-07-27 18:12:00,111.775,111.83,111.735,111.81,675300000.0
2007-07-27 18:13:00,111.81,111.85,111.8,111.83,299400001.0
2007-07-27 18:14:00,111.83,111.84,111.78,111.84,362400000.0
2007-07-27 18:15:00,111.83,111.89,111.815,111.86,795200011.0
2007-07-27 18:16:00,111.87,111.9,111.82,111.86,955699997.0
2007-07-27 18:17:00,111.87,111.93,111.845,111.92,773299993.0
2007-07-27 18:18:00,111.93,111.93,111.89,111.9,320599997.0
2007-07-27 18:19:00,111.9,111.96,111.87,111.94,863399989.0
2007-07-27 18:20:00,111.96,112.12,111.94,112.09,1705099993.0
2007-07-27 18:21:00,112.085,112.13,112.035,112.1,1539100003.0
2007-07-27 18:22:00,112.12,112.18,112.11,112.13,1231999990.0
2007-07-27 18:23:00,112.13,112.13,112.095,112.12,481699999.0
2007-07-27 18:24:00,112.1,112.12,112.045,112.05,942799999.0
2007-07-27 18:25:00,112.05,112.07,111.99,112.02,733900000.0
2007-07-27 18:26:00,112.02,112.03,111.99,112.0,371499998.0
2007-07-27 18:27:00,112.0,112.01,111.97,112.0,295999999.0
2007-07-27 18:28:00,111.98,112.02,111.975,111.99,360300001.0
2007-07-27 18:29:00,111.99,111.99,111.93,111.95,656199996.0
2007-07-27 18:30:00,111.96,112.04,111.94,112.04,555499991.0
2007-07-27 18:31:00,112.05,112.05,112.02,112.03,258000002.0
2007-07-27 18:32:00,112.03,112.03,111.97,111.97,337600000.0
2007-07-27 18:33:00,111.99,111.99,111.92,111.92,499300008.0
2007-07-27 18:34:00,111.93,111.94,111.87,111.9,621500004.0
2007-07-27 18:35:00,111.9,111.9,111.825,111.87,506399992.0
2007-07-27 18:36:00,111.87,111.89,111.845,111.89,807199980.0
2007-07-27 18:37:00,111.89,111.94,111.89,111.91,507699995.0
2007-07-27 18:38:00,111.91,111.95,111.89,111.9,294800000.0
2007-07-27 18:39:00,111.9,111.9,111.86,111.88,269199997.0
2007-07-27 18:40:00,111.89,111.94,111.87,111.94,203900000.0
2007-07-27 18:41:00,111.94,111.98,111.94,111.955,416500008.0
2007-07-27 18:42:00,111.955,111.98,111.94,111.97,192999998.0
2007-07-27 18:43:00,111.97,112.07,111.96,112.07,442999993.0
2007-07-27 18:44:00,112.07,112.12,112.06,112.07,262499999.0
2007-07-27 18:45:00,112.09,112.09,112.0,112.06,569899996.0
2007-07-27 18:46:00,112.05,112.05,111.95,111.955,582200000.0
2007-07-27 18:47:00,111.955,111.97,111.89,111.92,447099999.0
2007-07-27 18:48:00,111.92,111.94,111.9,111.93,763499992.0
2007-07-27 18:49:00,111.93,111.97,111.9,111.95,820999981.0
2007-07-27 18:50:00,111.95,111.97,111.915,111.96,653199993.0
2007-07-27 18:51:00,111.97,111.99,111.935,111.99,915900001.0
2007-07-27 18:52:00,111.99,112.06,111.97,112.05,576400000.0
2007-07-27 18:53:00,112.05,112.06,111.965,112.0,862900004.0
2007-07-27 18:54:00,111.99,112.02,111.97,111.98,783099998.0
2007-07-27 18:55:00,111.965,112.03,111.96,112.0,200000000.0
2007-07-27 18:56:00,112.0,112.01,111.96,111.97,149600000.0
2007-07-27 18:57:00,111.97,111.99,111.9,111.91,335200000.0
2007-07-27 18:58:00,111.9,111.93,111.9,111.93,315400000.0
2007-07-27 18:59:00,111.91,111.93,111.88,111.9,412300000.0
2007-07-27 19:00:00,111.9,111.95,111.87,111.92,993400008.0
2007-07-27 19:01:00,111.93,111.94,111.875,111.91,215899999.0
2007-07-27 19:02:00,111.9,111.91,111.87,111.91,187600003.0
2007-07-27 19:03:00,111.88,111.89,111.825,111.835,337199998.0
2007-07-27 19:04:00,111.85,111.86,111.82,111.825,741200001.0
2007-07-27 19:05:00,111.86,111.92,111.84,111.9,684399997.0
2007-07-27 19:06:00,111.9,111.91,111.875,111.91,575399998.0
2007-07-27 19:07:00,111.91,111.91,111.855,111.885,621799995.0
2007-07-27 19:08:00,111.9,111.96,111.865,111.88,658100000.0
2007-07-27 19:09:00,111.88,111.9,111.86,111.88,415700000.0
2007-07-27 19:10:00,111.88,111.93,111.845,111.91,439200000.0
2007-07-27 19:11:00,111.92,111.92,111.785,111.81,653900002.0
2007-07-27 19:12:00,111.82,111.82,111.76,111.8,539600000.0
2007-07-27 19:13:00,111.8,111.83,111.775,111.8,619000000.0
2007-07-27 19:14:00,111.79,111.81,111.77,111.79,599800001.0
2007-07-27 19:15:00,111.79,111.8,111.775,111.79,445100004.0
2007-07-27 19:16:00,111.79,111.83,111.76,111.815,1125100003.0
2007-07-27 19:17:00,111.815,111.88,111.815,111.86,577900000.0
2007-07-27 19:18:00,111.85,111.91,111.85,111.89,800200005.0
2007-07-27 19:19:00,111.875,111.95,111.875,111.93,320300000.0
2007-07-27 19:20:00,111.93,111.97,111.91,111.97,471100000.0
2007-07-27 19:21:00,111.95,112.09,111.95,112.06,1055200009.0
2007-07-27 19:22:00,112.05,112.05,111.99,112.01,491700000.0
2007-07-27 19:23:00,112.01,112.01,111.98,111.99,255900000.0
2007-07-27 19:24:00,111.99,111.99,111.92,111.925,345400001.0
2007-07-27 19:25:00,111.925,111.95,111.91,111.91,314500000.0
2007-07-27 19:26:00,111.91,111.95,111.88,111.95,467200000.0
2007-07-27 19:27:00,111.95,111.96,111.94,111.96,270300000.0
2007-07-27 19:28:00,111.95,111.95,111.95,111.95,201500000.0
2007-07-27 19:29:00,111.94,111.95,111.83,111.88,951199992.0
2007-07-27 19:30:00,111.88,111.92,111.875,111.91,610199990.0
2007-07-27 19:31:00,111.91,111.93,111.88,111.88,917599974.0
2007-07-27 19:32:00,111.88,111.95,111.88,111.92,403999993.0
2007-07-27 19:33:00,111.91,111.94,111.91,111.91,465300005.0
2007-07-27 19:34:00,111.91,111.92,111.885,111.9,473899994.0
2007-07-27 19:35:00,111.9,111.93,111.885,111.905,385200000.0
2007-07-27 19:36:00,111.91,111.95,111.905,111.91,456099986.0
2007-07-27 19:37:00,111.91,111.94,111.91,111.94,75199998.0
2007-07-27 19:38:00,111.93,111.94,111.93,111.94,63500000.0
2007-07-27 19:39:00,111.94,111.96,111.915,111.95,496999979.0
2007-07-27 19:40:00,111.95,111.97,111.95,111.96,284099998.0
2007-07-27 19:41:00,112.0,112.02,111.935,112.01,1222199984.0
2007-07-27 19:42:00,111.99,112.02,111.945,111.99,520900000.0
2007-07-27 19:43:00,111.98,112.02,111.96,111.98,285500000.0
2007-07-27 19:44:00,111.98,111.98,111.94,111.96,86400000.0
2007-07-27 19:45:00,111.96,111.98,111.91,111.93,332300000.0
2007-07-27 19:46:00,111.94,111.97,111.935,111.97,88900000.0
2007-07-27 19:47:00,111.97,111.98,111.93,111.97,423200000.0
2007-07-27 19:48:00,111.96,111.97,111.93,111.97,398399991.0
2007-07-27 19:49:00,111.98,112.0,111.95,111.98,509499985.0
2007-07-27 19:50:00,111.99,112.01,111.97,112.01,143399996.0
2007-07-27 19:51:00,112.0,112.03,111.99,112.03,77100000.0
2007-07-27 19:52:00,112.03,112.07,112.03,112.06,135299999.0
2007-07-27 19:53:00,112.06,112.07,112.02,112.04,480199994.0
2007-07-27 19:54:00,112.05,112.05,111.965,112.04,1122200002.0
2007-07-27 19:55:00,112.04,112.08,112.02,112.03,727399990.0
2007-07-27 19:56:00,112.03,112.04,112.0,112.03,519699991.0
2007-07-27 19:57:00,112.01,112.07,112.01,112.07,880200000.0
2007-07-27 19:58:00,112.06,112.1,112.03,112.09,1082399990.0
2007-07-27 19:59:00,112.09,112.09,112.06,112.07,301900002.0
2007-07-27 20:00:00,112.04,112.08,112.04,112.08,250199996.0
2007-07-27 20:01:00,112.09,112.12,112.05,112.07,532499998.0
2007-07-27 20:02:00,112.07,112.09,112.05,112.07,327400000.0
2007-07-27 20:03:00,112.06,112.09,112.045,112.06,448500000.0
2007-07-27 20:04:00,112.06,112.08,112.05,112.07,185499999.0
2007-07-27 20:05:00,112.08,112.13,112.07,112.13,316499992.0
2007-07-27 20:06:00,112.095,112.15,112.095,112.11,339899997.0
2007-07-27 20:07:00,112.11,112.14,112.075,112.12,440500000.0
2007-07-27 20:08:00,112.12,112.16,112.09,112.1,511400000.0
2007-07-27 20:09:00,112.13,112.14,112.065,112.1,529999996.0
2007-07-27 20:10:00,112.11,112.11,112.045,112.07,281999998.0
2007-07-27 20:11:00,112.06,112.1,112.04,112.07,817999990.0
2007-07-27 20:12:00,112.08,112.09,112.06,112.09,284899999.0
2007-07-27 20:13:00,112.08,112.08,112.03,112.05,422300000.0
2007-07-27 20:14:00,112.03,112.06,112.02,112.035,328499999.0
2007-07-27 20:15:00,112.05,112.08,112.025,112.08,310600000.0
2007-07-27 20:16:00,112.08,112.09,112.04,112.04,358000000.0
2007-07-27 20:17:00,112.04,112.07,112.025,112.04,238900000.0
2007-07-27 20:18:00,112.04,112.09,112.04,112.08,497000000.0
2007-07-27 20:19:00,112.07,112.11,112.045,112.1,537199995.0
2007-07-27 20:20:00,112.1,112.1,112.045,112.07,536099989.0
2007-07-27 20:21:00,112.07,112.07,111.98,111.99,1104599993.0
2007-07-27 20:22:00,111.99,112.02,111.955,111.98,631699997.0
2007-07-27 20:23:00,111.98,112.02,111.95,111.98,828699994.0
2007-07-27 20:24:00,111.97,112.0,111.955,111.97,239000000.0
2007-07-27 20:25:00,111.97,111.98,111.93,111.95,361199994.0
2007-07-27 20:26:00,111.925,111.96,111.9,111.95,549899993.0
2007-07-27 20:27:00,111.95,111.98,111.91,111.91,264299998.0
2007-07-27 20:28:00,111.91,111.92,111.875,111.9,242100000.0
2007-07-27 20:29:00,111.94,111.94,111.93,111.93,38800000.0
2007-07-27 20:30:00,111.93,111.93,111.88,111.91,288300000.0
2007-07-27 20:31:00,111.92,111.94,111.9,111.93,226199999.0
2007-07-27 20:32:00,111.92,111.94,111.87,111.94,436100001.0
2007-07-27 20:33:00,111.94,111.94,111.93,111.94,25600000.0
2007-07-27 20:34:00,111.94,111.94,111.89,111.92,488599995.0
2007-07-27 20:35:00,111.93,111.93,111.9,111.91,104200000.0
2007-07-27 20:36:00,111.89,111.91,111.855,111.9,512700000.0
2007-07-27 20:37:00,111.9,111.95,111.885,111.95,763099994.0
2007-07-27 20:38:00,111.95,111.95,111.89,111.89,274900000.0
2007-07-27 20:39:00,111.9,111.9,111.87,111.89,507500011.0
2007-07-27 20:40:00,111.87,111.92,111.87,111.91,969100005.0
2007-07-27 20:41:00,111.92,111.94,111.885,111.895,305900000.0
2007-07-27 20:42:00,111.895,111.93,111.89,111.89,408399996.0
2007-07-27 20:43:00,111.89,111.92,111.89,111.92,210400000.0
2007-07-27 20:44:00,111.93,111.93,111.89,111.895,290400000.0
2007-07-27 20:45:00,111.895,111.92,111.875,111.9,298800000.0
2007-07-27 20:46:00,111.875,111.92,111.87,111.885,485600000.0
2007-07-27 20:47:00,111.88,111.93,111.88,111.91,266400000.0
2007-07-27 20:48:00,111.91,111.92,111.84,111.86,306400000.0
2007-07-27 20:49:00,111.87,111.89,111.83,111.85,516300000.0
2007-07-27 20:50:00,111.87,111.91,111.83,111.89,453300000.0
2007-07-27 20:51:00,111.9,111.91,111.865,111.89,406000000.0
2007-07-27 20:52:00,111.88,111.91,111.855,111.9,388000000.0
2007-07-27 20:53:00,111.89,111.91,111.86,111.9,706399997.0
2007-07-27 20:54:00,111.9,111.98,111.89,111.95,857799999.0
2007-07-27 20:55:00,111.95,111.96,111.9,111.91,591900000.0
2007-07-27 20:56:00,111.91,111.93,111.875,111.92,254600000.0
2007-07-27 20:57:00,111.92,111.93,111.875,111.895,551700000.0
2007-07-27 20:58:00,111.94,111.94,111.895,111.94,304200000.0
2007-07-27 20:59:00,111.94,111.95,111.9,111.94,723300000.0
2007-07-27 21:00:00,111.93,111.96,111.905,111.92,551999998.0
2007-07-27 21:01:00,111.92,111.93,111.9,111.91,168999999.0
2007-07-27 21:02:00,111.9,111.94,111.9,111.93,84699999.0
2007-07-27 21:03:00,111.93,111.93,111.91,111.92,145399996.0
2007-07-27 21:04:00,111.925,111.94,111.9,111.93,120299999.0
2007-07-27 21:05:00,111.93,111.94,111.91,111.93,95400000.0
2007-07-27 21:06:00,111.93,111.94,111.92,111.93,126999998.0
2007-07-27 21:07:00,111.93,111.95,111.925,111.95,355799993.0
2007-07-27 21:08:00,111.94,111.95,111.92,111.94,316300000.0
2007-07-27 21:09:00,111.95,111.95,111.84,111.89,901800009.0
2007-07-27 21:10:00,111.9,111.93,111.805,111.93,1215199997.0
2007-07-27 21:11:00,111.92,111.94,111.89,111.9,334399997.0
2007-07-27 21:12:00,111.9,111.92,111.88,111.9,424299999.0
2007-07-27 21:13:00,111.91,111.93,111.895,111.93,164600000.0
2007-07-27 21:14:00,111.93,111.95,111.885,111.94,367200000.0
2007-07-27 21:15:00,111.96,112.0,111.94,111.98,309400000.0
2007-07-27 21:16:00,111.98,111.98,111.9,111.91,268800000.0
2007-07-27 21:17:00,111.9,111.95,111.885,111.95,286500000.0
2007-07-27 21:18:00,111.95,111.95,111.92,111.94,66400000.0
2007-07-27 21:19:00,111.94,111.94,111.89,111.94,261300000.0
2007-07-27 21:20:00,111.94,111.96,111.93,111.95,76800000.0
2007-07-27 21:21:00,111.95,112.02,111.935,111.99,316800000.0
2007-07-27 21:22:00,111.99,112.02,111.99,112.0,128000000.0
2007-07-27 21:23:00,111.99,112.02,111.975,112.0,339499999.0
2007-07-27 21:24:00,112.0,112.03,111.99,111.99,241100001.0
2007-07-27 21:25:00,112.0,112.0,111.97,112.0,228599998.0
2007-07-27 21:26:00,112.0,112.0,111.97,111.97,106000000.0
2007-07-27 21:27:00,111.99,112.02,111.98,112.02,216000000.0
2007-07-27 21:28:00,112.01,112.03,111.99,112.02,306900000.0
2007-07-27 21:29:00,112.02,112.04,112.0,112.03,217900002.0
2007-07-27 21:30:00,112.005,112.05,112.005,112.025,225299999.0
2007-07-27 21:31:00,112.02,112.05,112.01,112.03,345700001.0
2007-07-27 21:32:00,112.03,112.05,112.01,112.01,225700000.0
2007-07-27 21:33:00,112.02,112.03,112.01,112.02,186300000.0
2007-07-27 21:34:00,112.01,112.03,111.98,111.99,213100000.0
2007-07-27 21:35:00,111.99,112.03,111.99,112.03,88800000.0
2007-07-27 21:36:00,112.03,112.04,112.0,112.01,175500000.0
2007-07-27 21:37:00,112.01,112.05,112.0,112.04,263300001.0
2007-07-27 21:38:00,112.04,112.04,112.0,112.02,274900002.0
2007-07-27 21:39:00,112.02,112.02,112.0,112.0,138200000.0
2007-07-27 21:40:00,112.0,112.01,111.975,111.99,337399999.0
2007-07-27 21:41:00,111.99,111.99,111.96,111.96,173200000.0
2007-07-27 21:42:00,111.98,111.99,111.96,111.97,97000000.0
2007-07-27 21:43:00,111.95,111.97,111.93,111.96,260700002.0
2007-07-27 21:44:00,111.96,111.96,111.91,111.92,228600008.0
2007-07-27 21:45:00,111.91,111.91,111.84,111.85,340300000.0
2007-07-27 21:46:00,111.87,111.9,111.84,111.88,387400000.0
2007-07-27 21:47:00,111.88,111.9,111.88,111.89,49200000.0
2007-07-27 21:48:00,111.9,111.94,111.86,111.91,330900000.0
2007-07-27 21:49:00,111.93,111.93,111.905,111.905,78000000.0
2007-07-27 21:50:00,111.93,111.94,111.9,111.9,192200000.0
2007-07-27 21:51:00,111.91,111.93,111.89,111.91,285300000.0
2007-07-27 21:52:00,111.91,111.92,111.89,111.89,180999998.0
2007-07-27 21:53:00,111.89,111.93,111.88,111.93,421399997.0
2007-07-27 21:54:00,111.93,111.93,111.9,111.92,388100005.0
2007-07-27 21:55:00,111.92,111.92,111.88,111.9,304100005.0
2007-07-27 21:56:00,111.9,111.92,111.88,111.89,519400000.0
2007-07-27 21:57:00,111.9,111.93,111.88,111.91,317699999.0
2007-07-27 21:58:00,111.91,111.91,111.86,111.9,493500001.0
2007-07-27 21:59:00,111.9,111.91,111.88,111.9,200099999.0
2007-07-27 22:00:00,111.9,111.9,111.8,111.83,309299997.0
2007-07-27 22:01:00,111.84,111.84,111.75,111.78,146600000.0
2007-07-27 22:02:00,111.78,111.78,111.73,111.77,145400000.0
2007-07-27 22:03:00,111.76,111.78,111.74,111.76,225999999.0
2007-07-27 22:04:00,111.76,111.77,111.72,111.74,122900000.0
2007-07-27 22:05:00,111.72,111.72,111.665,111.67,286900000.0
2007-07-27 22:06:00,111.69,111.69,111.595,111.65,746200000.0
2007-07-27 22:07:00,111.65,111.68,111.635,111.64,646399999.0
2007-07-27 22:08:00,111.65,111.66,111.615,111.65,329500000.0
2007-07-27 22:09:00,111.62,111.63,111.58,111.61,555099999.0
2007-07-27 22:10:00,111.61,111.67,111.6,111.65,367099999.0
2007-07-27 22:11:00,111.65,111.68,111.64,111.65,311600000.0
2007-07-27 22:12:00,111.65,111.66,111.625,111.65,214200000.0
2007-07-27 22:13:00,111.65,111.65,111.605,111.63,331699999.0
2007-07-27 22:14:00,111.63,111.63,111.51,111.57,749499994.0
2007-07-27 22:15:00,111.57,111.58,111.53,111.55,275599996.0
2007-07-27 22:16:00,111.545,111.545,111.375,111.38,328400000.0
2007-07-27 22:17:00,111.46,111.57,111.46,111.54,332100000.0
2007-07-27 22:18:00,111.54,111.54,111.41,111.52,228700000.0
2007-07-27 22:19:00,111.52,111.52,111.42,111.495,109700000.0
2007-07-27 22:20:00,111.5,111.5,111.39,111.465,125200000.0
2007-07-27 22:21:00,111.465,111.47,111.39,111.445,180000000.0
2007-07-27 22:22:00,111.45,111.465,111.37,111.45,116500000.0
2007-07-27 22:23:00,111.445,111.48,111.43,111.46,114600000.0
2007-07-27 22:24:00,111.455,111.47,111.36,111.455,232800000.0
2007-07-27 22:25:00,111.455,111.455,111.385,111.42,278400000.0
2007-07-27 22:26:00,111.42,111.42,111.32,111.37,200000000.0
2007-07-27 22:27:00,111.345,111.37,111.24,111.31,297000000.0
2007-07-27 22:28:00,111.31,111.36,111.27,111.33,136000000.0
2007-07-27 22:29:00,111.33,111.34,111.32,111.33,106900000.0
2007-07-27 22:30:00,111.33,111.35,111.235,111.31,188800000.0
2007-07-27 22:31:00,111.31,111.33,111.29,111.305,390500000.0
2007-07-27 22:32:00,111.32,111.34,111.31,111.33,27800000.0
2007-07-27 22:33:00,111.34,111.36,111.34,111.35,22400000.0
2007-07-27 22:34:00,111.35,111.35,111.23,111.305,146600000.0
2007-07-27 22:35:00,111.32,111.34,111.24,111.33,94200000.0
2007-07-27 22:36:00,111.32,111.34,111.31,111.315,164400000.0
2007-07-27 22:37:00,111.315,111.32,111.29,111.3,190600000.0
2007-07-27 22:38:00,111.285,111.31,111.27,111.29,138000000.0
2007-07-27 22:39:00,111.29,111.305,111.29,111.305,27700000.0
2007-07-27 22:40:00,111.3,111.32,111.28,111.3,126900000.0
2007-07-27 22:41:00,111.305,111.32,111.29,111.3,186400000.0
2007-07-27 22:42:00,111.29,111.31,111.28,111.3,99600000.0
2007-07-27 22:43:00,111.3,111.31,111.295,111.31,84000000.0
2007-07-27 22:44:00,111.3,111.31,111.3,111.31,37200000.0
2007-07-27 22:45:00,111.305,111.33,111.23,111.33,197599999.0
2007-07-27 22:46:00,111.355,111.36,111.335,111.35,142500000.0
2007-07-27 22:47:00,111.33,111.35,111.33,111.34,110700000.0
2007-07-27 22:48:00,111.33,111.35,111.33,111.33,56800000.0
2007-07-27 22:49:00,111.26,111.34,111.26,111.31,143300000.0
2007-07-27 22:50:00,111.32,111.32,111.305,111.32,64900000.0
2007-07-27 22:51:00,111.33,111.33,111.295,111.31,110100000.0
2007-07-27 22:52:00,111.3,111.33,111.29,111.31,174400000.0
2007-07-27 22:53:00,111.31,111.33,111.31,111.31,132500000.0
2007-07-27 22:54:00,111.31,111.32,111.23,111.31,342700000.0
2007-07-27 22:55:00,111.29,111.38,111.26,111.37,315599998.0
2007-07-27 22:56:00,111.37,111.39,111.265,111.36,207500000.0
2007-07-27 22:57:00,111.31,111.37,111.3,111.31,57600000.0
2007-07-27 22:58:00,111.31,111.37,111.3,111.32,81700000.0
2007-07-27 22:59:00,111.305,111.42,111.305,111.42,109500000.0
2007-07-29 23:02:00,111.24,111.25,111.24,111.25,16800000.0
2007-07-29 23:05:00,111.26,111.26,111.26,111.26,8400000.0
2007-07-29 23:06:00,111.27,111.27,111.26,111.26,16800000.0
2007-07-29 23:07:00,111.27,111.27,111.26,111.26,50400000.0
2007-07-29 23:08:00,111.25,111.26,111.25,111.25,25200000.0
2007-07-29 23:09:00,111.24,111.24,111.24,111.24,8400000.0
2007-07-29 23:10:00,111.23,111.23,111.23,111.23,8400000.0
2007-07-29 23:11:00,111.24,111.24,111.23,111.23,18900000.0
2007-07-29 23:14:00,111.22,111.24,111.22,111.24,42000000.0
2007-07-29 23:15:00,111.25,111.25,111.225,111.225,27300000.0
2007-07-29 23:16:00,111.25,111.25,111.24,111.24,25200000.0
2007-07-29 23:17:00,111.23,111.24,111.23,111.23,26100000.0
2007-07-29 23:18:00,111.23,111.23,111.23,111.23,900000.0
2007-07-29 23:19:00,111.22,111.22,111.205,111.21,27300000.0
2007-07-29 23:20:00,111.22,111.22,111.19,111.2,77700000.0
2007-07-29 23:21:00,111.19,111.19,111.16,111.16,25200000.0
2007-07-29 23:22:00,111.15,111.16,111.13,111.16,159600000.0
2007-07-29 23:23:00,111.14,111.16,111.14,111.16,38200000.0
2007-07-29 23:24:00,111.16,111.16,111.105,111.14,127200000.0
2007-07-29 23:25:00,111.13,111.14,111.12,111.13,92400000.0
2007-07-29 23:26:00,111.14,111.14,111.12,111.14,100800000.0
2007-07-29 23:27:00,111.13,111.15,111.13,111.14,119900000.0
2007-07-29 23:28:00,111.13,111.15,111.12,111.15,35900000.0
2007-07-29 23:29:00,111.15,111.15,111.11,111.12,59400000.0
2007-07-29 23:30:00,111.12,111.14,111.11,111.14,44300000.0
2007-07-29 23:32:00,111.14,111.14,111.14,111.14,25200000.0
2007-07-29 23:33:00,111.14,111.14,111.12,111.14,42000000.0
2007-07-29 23:34:00,111.14,111.14,111.13,111.14,13600000.0
2007-07-29 23:35:00,111.14,111.14,111.13,111.14,29200000.0
2007-07-29 23:36:00,111.12,111.12,111.075,111.1,124200000.0
2007-07-29 23:37:00,111.11,111.14,111.1,111.1,90200000.0
2007-07-29 23:38:00,111.11,111.11,111.095,111.095,35700000.0
2007-07-29 23:39:00,111.11,111.14,111.11,111.11,25500000.0
2007-07-29 23:40:00,111.12,111.15,111.11,111.12,13100000.0
2007-07-29 23:41:00,111.11,111.13,111.09,111.09,36000000.0
2007-07-29 23:42:00,111.09,111.1,111.04,111.1,190900000.0
2007-07-29 23:43:00,111.07,111.08,111.04,111.04,92400000.0
2007-07-29 23:44:00,111.05,111.1,111.035,111.06,143300000.0
2007-07-29 23:45:00,111.06,111.08,111.06,111.06,27600000.0
2007-07-29 23:46:00,111.09,111.09,111.045,111.045,70300000.0
2007-07-29 23:47:00,111.045,111.06,111.045,111.06,22600000.0
2007-07-29 23:48:00,111.05,111.05,111.03,111.05,74500000.0
2007-07-29 23:49:00,111.04,111.05,111.02,111.03,52900000.0
2007-07-29 23:50:00,111.04,111.07,111.04,111.06,47700000.0
2007-07-29 23:51:00,111.09,111.09,111.03,111.04,60400000.0
2007-07-29 23:52:00,111.05,111.05,111.015,111.03,62200000.0
2007-07-29 23:53:00,111.03,111.06,111.02,111.03,90600000.0
2007-07-29 23:54:00,111.02,111.07,111.02,111.06,92200000.0
2007-07-29 23:55:00,111.06,111.07,111.05,111.05,51000000.0
2007-07-29 23:56:00,111.05,111.05,111.01,111.01,23700000.0
2007-07-29 23:57:00,111.04,111.05,111.0,111.02,84500000.0
2007-07-29 23:58:00,111.02,111.08,111.005,111.05,125000000.0
2007-07-29 23:59:00,111.01,111.06,111.0,111.01,161300000.0
2007-07-30 00:00:00,111.01,111.03,110.985,111.0,96100000.0
2007-07-30 00:01:00,111.03,111.03,110.98,111.0,132800000.0
2007-07-30 00:02:00,111.0,111.03,110.99,111.0,68800000.0
2007-07-30 00:03:00,111.0,111.01,110.97,110.97,41200000.0
2007-07-30 00:04:00,110.98,110.98,110.94,110.95,60300000.0
2007-07-30 00:05:00,110.95,110.98,110.925,110.96,189800000.0
2007-07-30 00:06:00,110.95,110.97,110.94,110.94,57500000.0
2007-07-30 00:07:00,110.94,110.94,110.91,110.93,94200000.0
2007-07-30 00:08:00,110.91,110.91,110.9,110.9,74400000.0
2007-07-30 00:09:00,110.9,110.91,110.86,110.88,60100000.0
2007-07-30 00:10:00,110.88,110.9,110.86,110.88,66400000.0
2007-07-30 00:11:00,110.88,110.89,110.88,110.88,100800000.0
2007-07-30 00:12:00,110.87,110.88,110.84,110.84,101600000.0
2007-07-30 00:13:00,110.835,110.87,110.835,110.85,222000000.0
2007-07-30 00:14:00,110.85,110.85,110.825,110.825,110300000.0
2007-07-30 00:15:00,110.83,110.84,110.83,110.84,38600000.0
2007-07-30 00:16:00,110.85,110.85,110.815,110.82,173700000.0
2007-07-30 00:17:00,110.81,110.81,110.81,110.81,60000000.0
2007-07-30 00:18:00,110.81,110.81,110.795,110.8,70800000.0
2007-07-30 00:19:00,110.8,110.82,110.8,110.81,131700000.0
2007-07-30 00:20:00,110.81,110.86,110.81,110.83,179100000.0
2007-07-30 00:21:00,110.82,110.82,110.82,110.82,60800000.0
2007-07-30 00:22:00,110.82,110.85,110.82,110.84,69200000.0
2007-07-30 00:23:00,110.84,110.84,110.84,110.84,31200000.0
2007-07-30 00:24:00,110.84,110.85,110.83,110.83,86800000.0
2007-07-30 00:25:00,110.85,110.87,110.835,110.87,110900000.0
2007-07-30 00:26:00,110.87,110.88,110.86,110.88,54800000.0
2007-07-30 00:27:00,110.88,110.93,110.87,110.93,63800000.0
2007-07-30 00:28:00,110.93,111.09,110.92,111.09,252700000.0
2007-07-30 00:29:00,111.09,111.22,111.09,111.15,304700000.0
2007-07-30 00:30:00,111.17,111.17,111.105,111.14,173400000.0
2007-07-30 00:31:00,111.14,111.14,111.055,111.09,94200000.0
2007-07-30 00:32:00,111.09,111.09,110.91,110.92,169600000.0
2007-07-30 00:33:00,110.91,110.91,110.84,110.85,196000000.0
2007-07-30 00:34:00,110.85,110.88,110.78,110.78,83600000.0
2007-07-30 00:35:00,110.81,110.82,110.75,110.78,53400000.0
2007-07-30 00:36:00,110.78,110.84,110.755,110.84,102400000.0
2007-07-30 00:37:00,110.8,110.94,110.8,110.93,133000000.0
2007-07-30 00:38:00,110.94,111.06,110.93,111.01,88500000.0
2007-07-30 00:39:00,111.02,111.06,110.98,111.0,44900000.0
2007-07-30 00:40:00,110.99,111.07,110.98,110.98,29800000.0
2007-07-30 00:41:00,110.99,111.04,110.95,110.99,83800000.0
2007-07-30 00:42:00,110.895,110.97,110.81,110.9,110300000.0
2007-07-30 00:43:00,110.84,110.87,110.825,110.84,12300000.0
2007-07-30 00:44:00,110.83,110.9,110.82,110.845,34800000.0
2007-07-30 00:45:00,110.94,110.94,110.92,110.92,17600000.0
2007-07-30 00:46:00,110.94,111.03,110.89,111.03,110800000.0
2007-07-30 00:47:00,111.02,111.03,110.925,111.03,111800000.0
2007-07-30 00:48:00,111.03,111.03,110.94,111.02,42500000.0
2007-07-30 00:49:00,111.03,111.03,110.94,111.02,38400000.0
2007-07-30 00:50:00,110.95,111.05,110.95,111.04,70800000.0
2007-07-30 00:51:00,111.06,111.07,110.98,111.06,112200000.0
2007-07-30 00:52:00,111.05,111.07,110.99,111.05,14800000.0
2007-07-30 00:53:00,111.0,111.1,111.0,111.1,53000000.0
2007-07-30 00:54:00,111.11,111.18,111.06,111.13,110500000.0
2007-07-30 00:55:00,111.12,111.22,111.08,111.16,150300000.0
2007-07-30 00:56:00,111.105,111.19,111.105,111.16,87900000.0
2007-07-30 00:57:00,111.11,111.17,111.06,111.06,59400000.0
2007-07-30 00:58:00,111.13,111.14,111.05,111.07,42600000.0
2007-07-30 00:59:00,111.13,111.17,111.08,111.15,36900000.0
2007-07-30 01:00:00,111.16,111.21,111.13,111.21,242900000.0
2007-07-30 01:01:00,111.195,111.29,111.185,111.22,430100000.0
2007-07-30 01:02:00,111.22,111.22,111.15,111.17,215700000.0
2007-07-30 01:03:00,111.18,111.18,111.14,111.15,152000000.0
2007-07-30 01:04:00,111.18,111.19,111.125,111.13,208300000.0
2007-07-30 01:05:00,111.14,111.14,111.075,111.14,319300000.0
2007-07-30 01:06:00,111.14,111.16,111.065,111.1,347900000.0
2007-07-30 01:07:00,111.12,111.12,111.09,111.09,69500000.0
2007-07-30 01:08:00,111.09,111.09,110.925,110.96,274100000.0
2007-07-30 01:09:00,110.94,110.99,110.94,110.98,116400000.0
2007-07-30 01:10:00,110.98,111.09,110.98,111.0,292800000.0
2007-07-30 01:11:00,111.0,111.05,111.0,111.04,306800000.0
2007-07-30 01:12:00,111.03,111.03,111.01,111.01,56200000.0
2007-07-30 01:13:00,111.03,111.03,111.03,111.03,8400000.0
2007-07-30 01:14:00,111.02,111.06,111.0,111.0,230800000.0
2007-07-30 01:15:00,111.01,111.03,110.98,111.03,103500000.0
2007-07-30 01:16:00,111.03,111.04,111.03,111.04,36500000.0
2007-07-30 01:17:00,111.04,111.06,111.02,111.04,36900000.0
2007-07-30 01:18:00,111.03,111.05,110.985,111.03,103900000.0
2007-07-30 01:19:00,111.04,111.04,110.98,110.98,167500000.0
2007-07-30 01:20:00,110.98,111.02,110.96,110.96,45500000.0
2007-07-30 01:21:00,110.96,110.99,110.96,110.97,17200000.0
2007-07-30 01:22:00,111.0,111.01,110.94,110.975,105900000.0
2007-07-30 01:23:00,110.99,111.0,110.945,110.99,173900000.0
2007-07-30 01:24:00,110.985,111.05,110.985,111.02,178900000.0
2007-07-30 01:25:00,111.02,111.02,111.0,111.0,17600000.0
2007-07-30 01:26:00,111.0,111.02,111.0,111.0,33600000.0
2007-07-30 01:27:00,111.0,111.02,110.985,111.0,90500000.0
2007-07-30 01:28:00,111.02,111.06,111.005,111.05,97900000.0
2007-07-30 01:29:00,111.04,111.06,111.04,111.06,90900000.0
2007-07-30 01:30:00,111.06,111.07,111.05,111.07,21100000.0
2007-07-30 01:31:00,111.07,111.07,111.02,111.03,116300002.0
2007-07-30 01:32:00,111.04,111.05,111.01,111.04,150600003.0
2007-07-30 01:33:00,111.02,111.07,111.005,111.06,364600003.0
2007-07-30 01:34:00,111.06,111.07,111.02,111.07,123600000.0
2007-07-30 01:35:00,111.065,111.07,111.04,111.04,275400000.0
2007-07-30 01:36:00,111.05,111.06,111.02,111.03,211800000.0
2007-07-30 01:37:00,111.03,111.04,111.02,111.02,77100000.0
2007-07-30 01:38:00,111.02,111.05,111.01,111.04,100900000.0
2007-07-30 01:39:00,111.02,111.04,110.99,111.02,830000005.0
2007-07-30 01:40:00,111.02,111.02,110.965,111.0,172600000.0
2007-07-30 01:41:00,110.995,111.01,110.985,111.0,290700000.0
2007-07-30 01:42:00,110.99,111.0,110.965,110.98,224200002.0
2007-07-30 01:43:00,110.97,111.01,110.97,111.01,325600007.0
2007-07-30 01:44:00,111.0,111.05,110.995,111.03,945300021.0
2007-07-30 01:45:00,111.04,111.05,111.01,111.03,528200005.0
2007-07-30 01:46:00,111.03,111.04,111.0,111.04,345500002.0
2007-07-30 01:47:00,111.03,111.05,111.005,111.04,567100004.0
2007-07-30 01:48:00,111.04,111.05,111.01,111.04,511500002.0
2007-07-30 01:49:00,111.04,111.1,110.985,111.04,402399999.0
2007-07-30 01:50:00,111.04,111.11,111.02,111.09,236000000.0
2007-07-30 01:51:00,111.09,111.11,111.06,111.08,203300000.0
2007-07-30 01:52:00,111.09,111.12,111.08,111.12,253100000.0
2007-07-30 01:53:00,111.11,111.14,111.095,111.14,195500000.0
2007-07-30 01:54:00,111.15,111.16,111.115,111.16,352699998.0
2007-07-30 01:55:00,111.16,111.17,111.13,111.16,483200000.0
2007-07-30 01:56:00,111.16,111.16,111.1,111.12,737700000.0
2007-07-30 01:57:00,111.14,111.14,111.12,111.12,290400000.0
2007-07-30 01:58:00,111.13,111.13,111.11,111.11,191000000.0
2007-07-30 01:59:00,111.11,111.13,111.09,111.09,369300000.0
2007-07-30 02:00:00,111.11,111.13,111.08,111.11,269500002.0
2007-07-30 02:01:00,111.115,111.15,111.11,111.15,376000001.0
2007-07-30 02:02:00,111.15,111.15,111.095,111.105,377300004.0
2007-07-30 02:03:00,111.105,111.13,111.105,111.13,183200003.0
2007-07-30 02:04:00,111.13,111.15,111.12,111.14,319200001.0
2007-07-30 02:05:00,111.14,111.18,111.13,111.16,411200000.0
2007-07-30 02:06:00,111.16,111.18,111.15,111.17,404100001.0
2007-07-30 02:07:00,111.16,111.18,111.15,111.17,383600003.0
2007-07-30 02:08:00,111.18,111.21,111.17,111.2,492600006.0
2007-07-30 02:09:00,111.21,111.24,111.185,111.24,594800001.0
2007-07-30 02:10:00,111.23,111.26,111.215,111.225,380800000.0
2007-07-30 02:11:00,111.225,111.27,111.225,111.245,334400000.0
2007-07-30 02:12:00,111.245,111.31,111.24,111.3,256000000.0
2007-07-30 02:13:00,111.29,111.32,111.26,111.31,571000000.0
2007-07-30 02:14:00,111.3,111.32,111.27,111.28,546200000.0
2007-07-30 02:15:00,111.27,111.28,111.23,111.25,532299999.0
2007-07-30 02:16:00,111.26,111.27,111.23,111.26,461800000.0
2007-07-30 02:17:00,111.25,111.27,111.225,111.245,357700000.0
2007-07-30 02:18:00,111.27,111.29,111.24,111.29,355000000.0
2007-07-30 02:19:00,111.29,111.29,111.24,111.26,157700000.0
2007-07-30 02:20:00,111.27,111.27,111.25,111.27,106500000.0
2007-07-30 02:21:00,111.27,111.29,111.26,111.28,455299996.0
2007-07-30 02:22:00,111.28,111.3,111.28,111.28,611299997.0
2007-07-30 02:23:00,111.28,111.29,111.26,111.29,314200000.0
2007-07-30 02:24:00,111.29,111.29,111.25,111.27,416100000.0
2007-07-30 02:25:00,111.27,111.29,111.25,111.29,260400000.0
2007-07-30 02:26:00,111.28,111.31,111.28,111.3,114600000.0
2007-07-30 02:27:00,111.3,111.3,111.285,111.3,106900000.0
2007-07-30 02:28:00,111.29,111.32,111.28,111.32,118500000.0
2007-07-30 02:29:00,111.32,111.32,111.25,111.27,362300000.0
2007-07-30 02:30:00,111.255,111.29,111.25,111.29,257400000.0
2007-07-30 02:31:00,111.29,111.3,111.25,111.28,321500000.0
2007-07-30 02:32:00,111.29,111.29,111.255,111.26,239000000.0
2007-07-30 02:33:00,111.26,111.28,111.25,111.27,167100000.0
2007-07-30 02:34:00,111.28,111.3,111.26,111.29,87100000.0
2007-07-30 02:35:00,111.28,111.31,111.28,111.3,159700000.0
2007-07-30 02:36:00,111.3,111.32,111.3,111.32,70900000.0
2007-07-30 02:37:00,111.31,111.32,111.29,111.3,317900000.0
2007-07-30 02:38:00,111.3,111.32,111.3,111.31,238500000.0
2007-07-30 02:39:00,111.31,111.35,111.29,111.32,432500001.0
2007-07-30 02:40:00,111.32,111.33,111.27,111.33,468900001.0
2007-07-30 02:41:00,111.33,111.34,111.31,111.32,180800002.0
2007-07-30 02:42:00,111.33,111.33,111.33,111.33,6400000.0
2007-07-30 02:43:00,111.33,111.36,111.32,111.36,380700000.0
2007-07-30 02:44:00,111.37,111.37,111.32,111.34,411600000.0
2007-07-30 02:45:00,111.34,111.35,111.33,111.35,142900000.0
2007-07-30 02:46:00,111.35,111.35,111.315,111.33,486700001.0
2007-07-30 02:47:00,111.34,111.36,111.325,111.36,255200004.0
2007-07-30 02:48:00,111.36,111.36,111.32,111.33,215700000.0
2007-07-30 02:49:00,111.33,111.35,111.33,111.33,134300000.0
2007-07-30 02:50:00,111.32,111.33,111.28,111.3,167999996.0
2007-07-30 02:51:00,111.29,111.31,111.265,111.28,342300000.0
2007-07-30 02:52:00,111.28,111.3,111.28,111.28,238300000.0
2007-07-30 02:53:00,111.28,111.28,111.25,111.27,133200000.0
2007-07-30 02:54:00,111.255,111.27,111.25,111.26,358100002.0
2007-07-30 02:55:00,111.27,111.3,111.23,111.29,605999995.0
2007-07-30 02:56:00,111.28,111.29,111.23,111.235,429200003.0
2007-07-30 02:57:00,111.26,111.26,111.17,111.21,978500001.0
2007-07-30 02:58:00,111.21,111.24,111.18,111.23,1055099987.0
2007-07-30 02:59:00,111.23,111.23,111.15,111.15,404099997.0
2007-07-30 03:00:00,111.16,111.17,111.075,111.075,1233200003.0
2007-07-30 03:01:00,111.09,111.14,111.075,111.11,808799994.0
2007-07-30 03:02:00,111.12,111.13,111.08,111.09,540799996.0
2007-07-30 03:03:00,111.09,111.12,111.025,111.08,865999978.0
2007-07-30 03:04:00,111.08,111.09,111.025,111.06,733699991.0
2007-07-30 03:05:00,111.06,111.08,111.045,111.045,1022100002.0
2007-07-30 03:06:00,111.06,111.1,111.02,111.09,527499999.0
2007-07-30 03:07:00,111.08,111.14,111.065,111.12,894899994.0
2007-07-30 03:08:00,111.12,111.14,111.1,111.13,145899999.0
2007-07-30 03:09:00,111.13,111.15,111.13,111.13,212200000.0
2007-07-30 03:10:00,111.13,111.14,111.105,111.14,254300000.0
2007-07-30 03:11:00,111.14,111.14,111.12,111.13,48000000.0
2007-07-30 03:12:00,111.13,111.14,111.105,111.13,143800001.0
2007-07-30 03:13:00,111.14,111.15,111.11,111.12,293900000.0
2007-07-30 03:14:00,111.12,111.14,111.11,111.13,492000000.0
2007-07-30 03:15:00,111.14,111.16,111.13,111.16,398700000.0
2007-07-30 03:16:00,111.16,111.19,111.16,111.19,232000000.0
2007-07-30 03:17:00,111.18,111.19,111.17,111.19,94700000.0
2007-07-30 03:18:00,111.19,111.19,111.17,111.18,67000000.0
2007-07-30 03:19:00,111.18,111.19,111.17,111.18,74700001.0
2007-07-30 03:20:00,111.185,111.21,111.17,111.195,97700000.0
2007-07-30 03:21:00,111.21,111.24,111.19,111.22,280800000.0
2007-07-30 03:22:00,111.22,111.24,111.2,111.23,176799999.0
2007-07-30 03:23:00,111.23,111.27,111.22,111.26,261799997.0
2007-07-30 03:24:00,111.25,111.28,111.25,111.28,75000000.0
2007-07-30 03:25:00,111.28,111.29,111.27,111.28,384100000.0
2007-07-30 03:26:00,111.29,111.32,111.275,111.32,203100000.0
2007-07-30 03:27:00,111.31,111.33,111.265,111.28,399700000.0
2007-07-30 03:28:00,111.29,111.32,111.27,111.31,337000000.0
2007-07-30 03:29:00,111.31,111.33,111.3,111.31,405200000.0
2007-07-30 03:30:00,111.32,111.32,111.29,111.3,424600006.0
2007-07-30 03:31:00,111.29,111.29,111.23,111.24,257599996.0
2007-07-30 03:32:00,111.23,111.27,111.22,111.245,457499994.0
2007-07-30 03:33:00,111.26,111.26,111.22,111.25,586099995.0
2007-07-30 03:34:00,111.26,111.27,111.245,111.26,717399977.0
2007-07-30 03:35:00,111.26,111.26,111.215,111.245,335899994.0
2007-07-30 03:36:00,111.25,111.26,111.24,111.245,545299992.0
2007-07-30 03:37:00,111.25,111.26,111.22,111.23,149500000.0
2007-07-30 03:38:00,111.23,111.25,111.22,111.25,134400000.0
2007-07-30 03:39:00,111.24,111.28,111.24,111.25,117600000.0
2007-07-30 03:40:00,111.25,111.28,111.24,111.25,231900000.0
2007-07-30 03:41:00,111.24,111.26,111.21,111.25,255600002.0
2007-07-30 03:42:00,111.24,111.26,111.23,111.23,118200000.0
2007-07-30 03:43:00,111.23,111.26,111.215,111.26,311600000.0
2007-07-30 03:44:00,111.25,111.25,111.19,111.22,316600000.0
2007-07-30 03:45:00,111.21,111.21,111.16,111.16,550000000.0
2007-07-30 03:46:00,111.16,111.19,111.14,111.18,304900000.0
2007-07-30 03:47:00,111.19,111.22,111.17,111.18,435099998.0
2007-07-30 03:48:00,111.18,111.21,111.18,111.2,278399999.0
2007-07-30 03:49:00,111.21,111.25,111.17,111.25,308800000.0
2007-07-30 03:50:00,111.24,111.26,111.2,111.25,629199994.0
2007-07-30 03:51:00,111.24,111.27,111.23,111.23,198100000.0
2007-07-30 03:52:00,111.23,111.25,111.205,111.24,247600000.0
2007-07-30 03:53:00,111.24,111.25,111.205,111.24,355699998.0
2007-07-30 03:54:00,111.23,111.24,111.21,111.22,151400000.0
2007-07-30 03:55:00,111.22,111.22,111.18,111.2,171900000.0
2007-07-30 03:56:00,111.17,111.23,111.165,111.22,422500000.0
2007-07-30 03:57:00,111.22,111.22,111.2,111.21,282299999.0
2007-07-30 03:58:00,111.21,111.21,111.15,111.15,100899999.0
2007-07-30 03:59:00,111.15,111.17,111.05,111.05,777699997.0
2007-07-30 04:00:00,111.06,111.11,111.04,111.1,1289399951.0
2007-07-30 04:01:00,111.085,111.16,111.085,111.16,1223099994.0
2007-07-30 04:02:00,111.15,111.17,111.13,111.15,774400006.0
2007-07-30 04:03:00,111.14,111.17,111.13,111.13,631399999.0
2007-07-30 04:04:00,111.13,111.14,111.12,111.13,518799975.0
2007-07-30 04:05:00,111.13,111.13,111.13,111.13,191699990.0
2007-07-30 04:06:00,111.13,111.14,111.11,111.11,435499997.0
2007-07-30 04:07:00,111.11,111.12,111.07,111.12,222700000.0
2007-07-30 04:08:00,111.12,111.13,111.12,111.13,17600000.0
2007-07-30 04:09:00,111.115,111.17,111.115,111.17,348900000.0
2007-07-30 04:10:00,111.16,111.17,111.135,111.16,273900000.0
2007-07-30 04:11:00,111.14,111.17,111.125,111.16,745600000.0
2007-07-30 04:12:00,111.16,111.16,111.11,111.14,955399981.0
2007-07-30 04:13:00,111.15,111.2,111.15,111.17,498399998.0
2007-07-30 04:14:00,111.17,111.2,111.17,111.18,226700000.0
2007-07-30 04:15:00,111.18,111.18,111.12,111.15,410700005.0
2007-07-30 04:16:00,111.14,111.16,111.13,111.14,292100004.0
2007-07-30 04:17:00,111.14,111.17,111.14,111.15,470999989.0
2007-07-30 04:18:00,111.15,111.16,111.115,111.13,550499996.0
2007-07-30 04:19:00,111.13,111.15,111.125,111.14,392799991.0
2007-07-30 04:20:00,111.14,111.14,111.115,111.13,189100001.0
2007-07-30 04:21:00,111.13,111.13,111.1,111.11,378800005.0
2007-07-30 04:22:00,111.12,111.13,111.1,111.13,380000000.0
2007-07-30 04:23:00,111.13,111.13,111.1,111.1,189700000.0
2007-07-30 04:24:00,111.1,111.14,111.09,111.125,391400000.0
2007-07-30 04:25:00,111.14,111.15,111.1,111.1,286500000.0
2007-07-30 04:26:00,111.11,111.12,111.08,111.12,409400000.0
2007-07-30 04:27:00,111.12,111.13,111.08,111.09,446100000.0
2007-07-30 04:28:00,111.1,111.11,111.09,111.1,173400000.0
2007-07-30 04:29:00,111.1,111.1,111.08,111.09,112100000.0
2007-07-30 04:30:00,111.09,111.1,111.08,111.08,333700000.0
2007-07-30 04:31:00,111.08,111.09,111.055,111.07,500100000.0
2007-07-30 04:32:00,111.07,111.07,111.03,111.06,587000000.0
2007-07-30 04:33:00,111.07,111.07,111.035,111.06,478400000.0
2007-07-30 04:34:00,111.06,111.06,111.04,111.04,206100000.0
2007-07-30 04:35:00,111.05,111.06,111.01,111.03,449400000.0
2007-07-30 04:36:00,111.04,111.04,111.02,111.02,251000000.0
2007-07-30 04:37:00,111.0,111.05,111.0,111.02,298500000.0
2007-07-30 04:38:00,111.03,111.03,111.015,111.03,292200000.0
2007-07-30 04:39:00,111.04,111.05,111.0,111.01,384600000.0
2007-07-30 04:40:00,111.01,111.01,110.99,111.01,107200000.0
2007-07-30 04:41:00,111.0,111.01,111.0,111.0,116900000.0
2007-07-30 04:42:00,111.0,111.01,110.975,110.99,455500000.0
2007-07-30 04:43:00,110.99,111.0,110.99,110.99,374200000.0
2007-07-30 04:44:00,111.0,111.02,110.98,110.99,157000000.0
2007-07-30 04:45:00,110.99,111.03,110.97,111.01,527700000.0
2007-07-30 04:46:00,111.02,111.02,110.98,111.0,325300000.0
2007-07-30 04:47:00,111.0,111.01,110.98,110.99,270500000.0
2007-07-30 04:48:00,110.98,111.01,110.945,110.96,876199995.0
2007-07-30 04:49:00,110.96,110.99,110.95,110.975,431499994.0
2007-07-30 04:50:00,111.0,111.0,110.965,111.0,364800000.0
2007-07-30 04:51:00,111.0,111.0,110.99,110.99,127599997.0
2007-07-30 04:52:00,110.99,110.99,110.94,110.95,303100000.0
2007-07-30 04:53:00,110.95,110.96,110.93,110.93,357500003.0
2007-07-30 04:54:00,110.93,110.94,110.92,110.93,365400006.0
2007-07-30 04:55:00,110.93,110.93,110.875,110.92,363800004.0
2007-07-30 04:56:00,110.92,110.92,110.92,110.92,192100000.0
2007-07-30 04:57:00,110.92,110.92,110.87,110.9,930400018.0
2007-07-30 04:58:00,110.89,110.92,110.875,110.89,1079800010.0
2007-07-30 04:59:00,110.89,110.9,110.87,110.88,634900004.0
2007-07-30 05:00:00,110.88,110.9,110.875,110.89,382400000.0
2007-07-30 05:01:00,110.89,110.89,110.88,110.89,405100000.0
2007-07-30 05:02:00,110.88,110.89,110.87,110.88,214300000.0
2007-07-30 05:03:00,110.89,110.9,110.88,110.9,497100013.0
2007-07-30 05:04:00,110.9,110.9,110.89,110.9,308300003.0
2007-07-30 05:05:00,110.88,110.92,110.88,110.92,523900007.0
2007-07-30 05:06:00,110.92,110.92,110.88,110.91,366500011.0
2007-07-30 05:07:00,110.91,110.91,110.9,110.9,147000004.0
2007-07-30 05:08:00,110.91,110.91,110.895,110.91,84500001.0
2007-07-30 05:09:00,110.9,110.91,110.865,110.89,260100000.0
2007-07-30 05:10:00,110.88,110.89,110.87,110.88,324799993.0
2007-07-30 05:11:00,110.9,110.91,110.875,110.89,264800000.0
2007-07-30 05:12:00,110.89,110.92,110.89,110.92,189500000.0
2007-07-30 05:13:00,110.92,110.94,110.92,110.93,158400000.0
2007-07-30 05:14:00,110.94,110.96,110.915,110.96,311400000.0
2007-07-30 05:15:00,110.96,110.98,110.945,110.96,410200000.0
2007-07-30 05:16:00,110.96,110.96,110.93,110.95,360100000.0
2007-07-30 05:17:00,110.94,110.97,110.94,110.96,421800000.0
2007-07-30 05:18:00,110.96,110.97,110.95,110.96,371800000.0
2007-07-30 05:19:00,110.96,110.97,110.935,110.97,204900000.0
2007-07-30 05:20:00,110.96,110.97,110.95,110.97,191800000.0
2007-07-30 05:21:00,110.96,110.96,110.91,110.96,313699997.0
2007-07-30 05:22:00,110.96,110.97,110.95,110.97,274100000.0
2007-07-30 05:23:00,110.97,110.99,110.95,110.98,315400000.0
2007-07-30 05:24:00,110.98,110.99,110.95,110.98,261600000.0
2007-07-30 05:25:00,110.965,110.97,110.955,110.96,165200006.0
2007-07-30 05:26:00,110.94,110.97,110.94,110.97,105300001.0
2007-07-30 05:27:00,110.97,110.98,110.95,110.96,100900001.0
2007-07-30 05:28:00,110.95,110.96,110.93,110.95,465000012.0
2007-07-30 05:29:00,110.95,110.98,110.935,110.97,264900003.0
2007-07-30 05:30:00,110.97,110.99,110.945,110.98,372600002.0
2007-07-30 05:31:00,110.99,111.0,110.99,111.0,327500000.0
2007-07-30 05:32:00,111.0,111.0,110.96,110.99,203400000.0
2007-07-30 05:33:00,110.99,111.0,110.99,110.99,183600000.0
2007-07-30 05:34:00,110.99,111.0,110.98,110.98,282900000.0
2007-07-30 05:35:00,110.98,110.99,110.95,110.98,614400000.0
2007-07-30 05:36:00,110.99,111.0,110.975,110.99,124000000.0
2007-07-30 05:37:00,110.99,111.01,110.975,111.01,245800000.0
2007-07-30 05:38:00,111.01,111.02,110.985,111.01,275400000.0
2007-07-30 05:39:00,111.01,111.03,111.0,111.03,425500000.0
2007-07-30 05:40:00,111.015,111.03,110.99,111.005,272900000.0
2007-07-30 05:41:00,111.02,111.04,111.005,111.01,269300000.0
2007-07-30 05:42:00,111.01,111.06,111.01,111.04,433900000.0
2007-07-30 05:43:00,111.04,111.04,111.02,111.02,569400000.0
2007-07-30 05:44:00,111.02,111.02,110.97,110.995,986800000.0
2007-07-30 05:45:00,111.01,111.04,111.0,111.02,303000000.0
2007-07-30 05:46:00,111.03,111.03,111.005,111.01,349400000.0
2007-07-30 05:47:00,111.01,111.04,111.005,111.02,986700000.0
2007-07-30 05:48:00,111.02,111.03,111.01,111.01,888400000.0
2007-07-30 05:49:00,111.01,111.02,110.985,111.0,352999997.0
2007-07-30 05:50:00,110.995,111.02,110.985,111.01,466200000.0
2007-07-30 05:51:00,111.01,111.04,110.995,111.035,1112999996.0
2007-07-30 05:52:00,111.04,111.06,111.025,111.06,1088300005.0
2007-07-30 05:53:00,111.06,111.09,111.02,111.09,345100002.0
2007-07-30 05:54:00,111.09,111.11,111.07,111.09,305199997.0
2007-07-30 05:55:00,111.09,111.1,111.08,111.1,41600000.0
2007-07-30 05:56:00,111.1,111.14,111.065,111.14,116000000.0
2007-07-30 05:57:00,111.13,111.18,111.11,111.15,560000002.0
2007-07-30 05:58:00,111.15,111.15,111.13,111.13,177200001.0
2007-07-30 05:59:00,111.15,111.16,111.14,111.15,446000003.0
2007-07-30 06:00:00,111.15,111.16,111.14,111.15,496300010.0
2007-07-30 06:01:00,111.16,111.18,111.15,111.17,370300000.0
2007-07-30 06:02:00,111.17,111.18,111.14,111.17,305500000.0
2007-07-30 06:03:00,111.16,111.17,111.14,111.17,442700000.0
2007-07-30 06:04:00,111.17,111.17,111.145,111.16,510500000.0
2007-07-30 06:05:00,111.16,111.18,111.15,111.16,227500000.0
2007-07-30 06:06:00,111.16,111.2,111.15,111.2,593499993.0
2007-07-30 06:07:00,111.18,111.24,111.175,111.24,535799999.0
2007-07-30 06:08:00,111.24,111.27,111.225,111.24,1622100038.0
2007-07-30 06:09:00,111.24,111.24,111.23,111.23,933400025.0
2007-07-30 06:10:00,111.23,111.23,111.2,111.21,518199997.0
2007-07-30 06:11:00,111.195,111.21,111.18,111.2,1145099997.0
2007-07-30 06:12:00,111.185,111.2,111.175,111.175,339400000.0
2007-07-30 06:13:00,111.175,111.19,111.16,111.19,473399999.0
2007-07-30 06:14:00,111.19,111.2,111.18,111.2,353600000.0
2007-07-30 06:15:00,111.2,111.22,111.195,111.21,680300000.0
2007-07-30 06:16:00,111.21,111.22,111.19,111.21,518000000.0
2007-07-30 06:17:00,111.21,111.21,111.14,111.15,881500000.0
2007-07-30 06:18:00,111.15,111.17,111.14,111.17,315200000.0
2007-07-30 06:19:00,111.17,111.17,111.14,111.14,667100000.0
2007-07-30 06:20:00,111.14,111.16,111.11,111.16,712400000.0
2007-07-30 06:21:00,111.16,111.19,111.14,111.17,427599999.0
2007-07-30 06:22:00,111.18,111.19,111.15,111.165,950200000.0
2007-07-30 06:23:00,111.18,111.2,111.165,111.19,382500000.0
2007-07-30 06:24:00,111.2,111.21,111.185,111.2,154100000.0
2007-07-30 06:25:00,111.21,111.21,111.125,111.17,592199999.0
2007-07-30 06:26:00,111.17,111.17,111.12,111.13,640399996.0
2007-07-30 06:27:00,111.12,111.13,111.08,111.09,356699999.0
2007-07-30 06:28:00,111.09,111.09,111.05,111.08,310400007.0
2007-07-30 06:29:00,111.09,111.09,111.07,111.07,210600006.0
2007-07-30 06:30:00,111.08,111.1,111.045,111.07,468099997.0
2007-07-30 06:31:00,111.07,111.07,111.045,111.06,225799994.0
2007-07-30 06:32:00,111.06,111.07,111.03,111.03,142299999.0
2007-07-30 06:33:00,111.03,111.03,110.98,111.0,574899991.0
2007-07-30 06:34:00,110.995,111.02,110.995,111.01,247199999.0
2007-07-30 06:35:00,111.0,111.03,111.0,111.03,291699994.0
2007-07-30 06:36:00,111.03,111.04,111.0,111.02,413400002.0
2007-07-30 06:37:00,111.02,111.04,111.01,111.04,300400000.0
2007-07-30 06:38:00,111.03,111.05,110.98,111.02,733999991.0
2007-07-30 06:39:00,111.02,111.03,110.99,111.03,479900002.0
2007-07-30 06:40:00,111.0,111.03,110.98,111.0,501700000.0
2007-07-30 06:41:00,111.0,111.02,110.98,110.99,456799998.0
2007-07-30 06:42:00,111.0,111.02,110.985,111.02,201800000.0
2007-07-30 06:43:00,111.01,111.03,111.01,111.03,342299998.0
2007-07-30 06:44:00,111.03,111.03,111.01,111.03,156800000.0
2007-07-30 06:45:00,111.03,111.05,111.02,111.03,138500000.0
2007-07-30 06:46:00,111.02,111.04,111.005,111.04,129099999.0
2007-07-30 06:47:00,111.03,111.05,111.02,111.04,365600000.0
2007-07-30 06:48:00,111.05,111.08,111.04,111.06,258100003.0
2007-07-30 06:49:00,111.06,111.08,111.06,111.07,64800000.0
2007-07-30 06:50:00,111.07,111.07,111.06,111.06,75200000.0
2007-07-30 06:51:00,111.06,111.07,111.035,111.06,106699999.0
2007-07-30 06:52:00,111.05,111.06,111.05,111.05,14400000.0
2007-07-30 06:53:00,111.05,111.06,111.03,111.04,95799999.0
2007-07-30 06:54:00,111.04,111.05,111.03,111.05,203300001.0
2007-07-30 06:55:00,111.05,111.05,111.04,111.05,28000000.0
2007-07-30 06:56:00,111.05,111.05,111.02,111.04,182399994.0
2007-07-30 06:57:00,111.02,111.04,111.005,111.03,319599992.0
2007-07-30 06:58:00,111.03,111.05,111.03,111.04,147700000.0
2007-07-30 06:59:00,111.04,111.05,111.025,111.05,647600000.0
2007-07-30 07:00:00,111.05,111.055,111.045,111.055,300100000.0
2007-07-30 07:01:00,111.07,111.09,111.035,111.07,657600005.0
2007-07-30 07:02:00,111.07,111.12,111.06,111.07,480700000.0
2007-07-30 07:03:00,111.07,111.09,111.04,111.07,400200000.0
2007-07-30 07:04:00,111.07,111.09,111.04,111.08,321400000.0
2007-07-30 07:05:00,111.07,111.08,111.03,111.03,237900000.0
2007-07-30 07:06:00,111.03,111.07,111.03,111.06,174899999.0
2007-07-30 07:07:00,111.06,111.09,111.035,111.09,594600000.0
2007-07-30 07:08:00,111.09,111.1,111.09,111.1,18400000.0
2007-07-30 07:09:00,111.1,111.1,111.09,111.09,84800000.0
2007-07-30 07:10:00,111.09,111.11,111.085,111.1,506300000.0
2007-07-30 07:11:00,111.1,111.1,111.08,111.1,496000000.0
2007-07-30 07:12:00,111.1,111.1,111.08,111.09,489500000.0
2007-07-30 07:13:00,111.09,111.11,111.075,111.08,165800000.0
2007-07-30 07:14:00,111.09,111.09,111.07,111.08,363700000.0
2007-07-30 07:15:00,111.08,111.08,111.07,111.07,338500000.0
2007-07-30 07:16:00,111.07,111.08,111.04,111.06,799300000.0
2007-07-30 07:17:00,111.08,111.09,111.06,111.08,472000000.0
2007-07-30 07:18:00,111.08,111.09,111.04,111.07,593200000.0
2007-07-30 07:19:00,111.07,111.09,111.07,111.08,344200000.0
2007-07-30 07:20:00,111.08,111.15,111.07,111.13,641600000.0
2007-07-30 07:21:00,111.13,111.15,111.11,111.14,470500000.0
2007-07-30 07:22:00,111.14,111.14,111.13,111.13,243300000.0
2007-07-30 07:23:00,111.14,111.16,111.13,111.14,535300000.0
2007-07-30 07:24:00,111.13,111.16,111.13,111.16,630600000.0
2007-07-30 07:25:00,111.15,111.25,111.15,111.23,903600000.0
2007-07-30 07:26:00,111.25,111.29,111.23,111.29,621600000.0
2007-07-30 07:27:00,111.29,111.35,111.28,111.31,513600000.0
2007-07-30 07:28:00,111.33,111.33,111.295,111.31,449900000.0
2007-07-30 07:29:00,111.3,111.32,111.25,111.27,563500000.0
2007-07-30 07:30:00,111.27,111.27,111.22,111.24,375299998.0
2007-07-30 07:31:00,111.26,111.27,111.24,111.24,229000000.0
2007-07-30 07:32:00,111.25,111.27,111.23,111.24,288300000.0
2007-07-30 07:33:00,111.24,111.25,111.21,111.22,269599999.0
2007-07-30 07:34:00,111.22,111.25,111.195,111.24,778700000.0
2007-07-30 07:35:00,111.24,111.26,111.225,111.26,351400000.0
2007-07-30 07:36:00,111.26,111.26,111.195,111.22,1002700000.0
2007-07-30 07:37:00,111.22,111.23,111.2,111.22,396900000.0
2007-07-30 07:38:00,111.23,111.23,111.18,111.19,611900000.0
2007-07-30 07:39:00,111.165,111.19,111.125,111.17,496799999.0
2007-07-30 07:40:00,111.16,111.17,111.125,111.125,1066700000.0
2007-07-30 07:41:00,111.14,111.17,111.125,111.15,580700000.0
2007-07-30 07:42:00,111.15,111.19,111.15,111.18,244200000.0
2007-07-30 07:43:00,111.17,111.18,111.16,111.17,205000000.0
2007-07-30 07:44:00,111.17,111.17,111.145,111.16,155900000.0
2007-07-30 07:45:00,111.15,111.17,111.11,111.13,727400000.0
2007-07-30 07:46:00,111.14,111.17,111.12,111.16,416700000.0
2007-07-30 07:47:00,111.16,111.2,111.16,111.2,500200000.0
2007-07-30 07:48:00,111.21,111.21,111.19,111.2,308800000.0
2007-07-30 07:49:00,111.19,111.2,111.17,111.2,488700000.0
2007-07-30 07:50:00,111.2,111.21,111.18,111.21,435899997.0
2007-07-30 07:51:00,111.21,111.21,111.17,111.2,402800000.0
2007-07-30 07:52:00,111.2,111.2,111.145,111.19,437400000.0
2007-07-30 07:53:00,111.19,111.23,111.175,111.23,806200000.0
2007-07-30 07:54:00,111.22,111.26,111.22,111.24,834000000.0
2007-07-30 07:55:00,111.24,111.24,111.2,111.21,250800000.0
2007-07-30 07:56:00,111.22,111.23,111.19,111.21,501000000.0
2007-07-30 07:57:00,111.22,111.22,111.2,111.2,191200000.0
2007-07-30 07:58:00,111.22,111.22,111.2,111.22,65700000.0
2007-07-30 07:59:00,111.22,111.24,111.2,111.2,478100000.0
2007-07-30 08:00:00,111.21,111.21,111.16,111.18,484600000.0
2007-07-30 08:01:00,111.18,111.19,111.165,111.18,294000000.0
2007-07-30 08:02:00,111.18,111.21,111.165,111.21,601000000.0
2007-07-30 08:03:00,111.21,111.21,111.18,111.18,1030200000.0
2007-07-30 08:04:00,111.18,111.21,111.16,111.18,438400000.0
2007-07-30 08:05:00,111.18,111.2,111.165,111.185,416000000.0
2007-07-30 08:06:00,111.185,111.21,111.185,111.19,391100009.0
2007-07-30 08:07:00,111.2,111.22,111.185,111.22,672700009.0
2007-07-30 08:08:00,111.22,111.22,111.15,111.185,989800011.0
2007-07-30 08:09:00,111.2,111.23,111.18,111.22,1098800006.0
2007-07-30 08:10:00,111.22,111.23,111.19,111.21,672400008.0
2007-07-30 08:11:00,111.195,111.21,111.17,111.21,892300021.0
2007-07-30 08:12:00,111.2,111.24,111.19,111.23,1503900016.0
2007-07-30 08:13:00,111.23,111.245,111.21,111.22,1580000022.0
2007-07-30 08:14:00,111.22,111.25,111.205,111.23,1087700022.0
2007-07-30 08:15:00,111.23,111.24,111.22,111.24,474599988.0
2007-07-30 08:16:00,111.24,111.26,111.22,111.22,416999999.0
2007-07-30 08:17:00,111.23,111.24,111.22,111.22,805799989.0
2007-07-30 08:18:00,111.23,111.25,111.22,111.25,445199994.0
2007-07-30 08:19:00,111.25,111.29,111.24,111.29,823299993.0
2007-07-30 08:20:00,111.29,111.29,111.27,111.28,322100001.0
2007-07-30 08:21:00,111.275,111.31,111.265,111.3,1584899955.0
2007-07-30 08:22:00,111.3,111.31,111.275,111.29,471099996.0
2007-07-30 08:23:00,111.29,111.32,111.28,111.31,321199999.0
2007-07-30 08:24:00,111.3,111.31,111.275,111.31,492199994.0
2007-07-30 08:25:00,111.3,111.31,111.275,111.29,205800000.0
2007-07-30 08:26:00,111.29,111.31,111.265,111.31,282699998.0
2007-07-30 08:27:00,111.32,111.35,111.285,111.35,493499997.0
2007-07-30 08:28:00,111.34,111.35,111.31,111.32,585300009.0
2007-07-30 08:29:00,111.31,111.33,111.3,111.31,685200006.0
2007-07-30 08:30:00,111.3,111.33,111.3,111.32,205900000.0
2007-07-30 08:31:00,111.33,111.36,111.33,111.35,234299999.0
2007-07-30 08:32:00,111.36,111.37,111.325,111.33,270400000.0
2007-07-30 08:33:00,111.32,111.33,111.3,111.3,423400000.0
2007-07-30 08:34:00,111.3,111.32,111.26,111.27,355100001.0
2007-07-30 08:35:00,111.26,111.26,111.22,111.24,535800004.0
2007-07-30 08:36:00,111.245,111.26,111.23,111.25,463700005.0
2007-07-30 08:37:00,111.25,111.25,111.23,111.23,166700001.0
2007-07-30 08:38:00,111.23,111.24,111.2,111.23,654000000.0
2007-07-30 08:39:00,111.22,111.23,111.21,111.22,686800000.0
2007-07-30 08:40:00,111.22,111.22,111.2,111.2,482600001.0
2007-07-30 08:41:00,111.2,111.25,111.18,111.24,869600001.0
2007-07-30 08:42:00,111.24,111.24,111.205,111.23,1171099997.0
2007-07-30 08:43:00,111.22,111.27,111.22,111.27,318000002.0
2007-07-30 08:44:00,111.255,111.28,111.25,111.255,255999995.0
2007-07-30 08:45:00,111.26,111.28,111.25,111.26,396499995.0
2007-07-30 08:46:00,111.26,111.285,111.25,111.28,258399998.0
2007-07-30 08:47:00,111.28,111.28,111.24,111.25,912799997.0
2007-07-30 08:48:00,111.25,111.27,111.24,111.27,458799998.0
2007-07-30 08:49:00,111.27,111.27,111.25,111.25,103500000.0
2007-07-30 08:50:00,111.25,111.25,111.22,111.235,244000000.0
2007-07-30 08:51:00,111.235,111.26,111.2,111.21,472400002.0
2007-07-30 08:52:00,111.21,111.22,111.19,111.195,386700001.0
2007-07-30 08:53:00,111.19,111.23,111.18,111.23,755300001.0
2007-07-30 08:54:00,111.22,111.24,111.215,111.23,257500010.0
2007-07-30 08:55:00,111.23,111.28,111.23,111.26,572000001.0
2007-07-30 08:56:00,111.25,111.29,111.22,111.25,1528100000.0
2007-07-30 08:57:00,111.26,111.26,111.22,111.22,899700000.0
2007-07-30 08:58:00,111.225,111.26,111.22,111.26,513900002.0
2007-07-30 08:59:00,111.26,111.31,111.245,111.3,1114000012.0
2007-07-30 09:00:00,111.31,111.33,111.3,111.31,1025000000.0
2007-07-30 09:01:00,111.31,111.32,111.285,111.31,788100011.0
2007-07-30 09:02:00,111.32,111.33,111.31,111.32,238700003.0
2007-07-30 09:03:00,111.33,111.34,111.31,111.33,549600006.0
2007-07-30 09:04:00,111.33,111.35,111.33,111.33,745200000.0
2007-07-30 09:05:00,111.33,111.36,111.33,111.34,358600001.0
2007-07-30 09:06:00,111.33,111.39,111.33,111.38,661800003.0
2007-07-30 09:07:00,111.38,111.39,111.36,111.37,535800000.0
2007-07-30 09:08:00,111.37,111.44,111.37,111.4,775400000.0
2007-07-30 09:09:00,111.39,111.41,111.34,111.36,666900000.0
2007-07-30 09:10:00,111.35,111.37,111.35,111.35,461200000.0
2007-07-30 09:11:00,111.36,111.39,111.35,111.39,805300003.0
2007-07-30 09:12:00,111.38,111.39,111.325,111.325,1237600004.0
2007-07-30 09:13:00,111.32,111.35,111.28,111.28,712399999.0
2007-07-30 09:14:00,111.295,111.32,111.27,111.27,484199998.0
2007-07-30 09:15:00,111.27,111.32,111.265,111.28,981299998.0
2007-07-30 09:16:00,111.29,111.29,111.25,111.26,604900002.0
2007-07-30 09:17:00,111.27,111.29,111.245,111.28,811199997.0
2007-07-30 09:18:00,111.28,111.3,111.26,111.27,638100000.0
2007-07-30 09:19:00,111.27,111.27,111.24,111.25,873900001.0
2007-07-30 09:20:00,111.25,111.27,111.21,111.23,713400000.0
2007-07-30 09:21:00,111.23,111.26,111.23,111.26,764400000.0
2007-07-30 09:22:00,111.25,111.26,111.24,111.26,260100000.0
2007-07-30 09:23:00,111.26,111.28,111.235,111.26,746099999.0
2007-07-30 09:24:00,111.26,111.27,111.19,111.19,807299988.0
2007-07-30 09:25:00,111.2,111.21,111.18,111.18,724500000.0
2007-07-30 09:26:00,111.18,111.21,111.17,111.21,301700002.0
2007-07-30 09:27:00,111.2,111.26,111.19,111.26,725999995.0
2007-07-30 09:28:00,111.27,111.3,111.25,111.29,721899999.0
2007-07-30 09:29:00,111.29,111.29,111.26,111.26,767599999.0
2007-07-30 09:30:00,111.26,111.26,111.24,111.25,612400001.0
2007-07-30 09:31:00,111.25,111.28,111.25,111.28,368800000.0
2007-07-30 09:32:00,111.275,111.28,111.21,111.23,564800003.0
2007-07-30 09:33:00,111.23,111.25,111.205,111.23,703400005.0
2007-07-30 09:34:00,111.23,111.25,111.21,111.24,371700001.0
2007-07-30 09:35:00,111.23,111.24,111.21,111.22,269999996.0
2007-07-30 09:36:00,111.24,111.25,111.21,111.23,887600000.0
2007-07-30 09:37:00,111.22,111.28,111.22,111.28,496000000.0
2007-07-30 09:38:00,111.28,111.32,111.225,111.3,313200000.0
2007-07-30 09:39:00,111.3,111.3,111.26,111.27,196800000.0
2007-07-30 09:40:00,111.29,111.3,111.255,111.28,234100000.0
2007-07-30 09:41:00,111.28,111.29,111.24,111.26,535000005.0
2007-07-30 09:42:00,111.26,111.28,111.25,111.26,525800002.0
2007-07-30 09:43:00,111.25,111.29,111.25,111.29,334300000.0
2007-07-30 09:44:00,111.29,111.32,111.255,111.32,614900000.0
2007-07-30 09:45:00,111.295,111.36,111.295,111.32,474200001.0
2007-07-30 09:46:00,111.33,111.34,111.29,111.29,302000000.0
2007-07-30 09:47:00,111.29,111.32,111.265,111.295,675699999.0
2007-07-30 09:48:00,111.29,111.34,111.29,111.34,384400000.0
2007-07-30 09:49:00,111.32,111.4,111.32,111.36,591300000.0
2007-07-30 09:50:00,111.37,111.44,111.37,111.41,738400000.0
2007-07-30 09:51:00,111.395,111.47,111.365,111.45,1009299999.0
2007-07-30 09:52:00,111.435,111.54,111.425,111.505,968900000.0
2007-07-30 09:53:00,111.53,111.58,111.505,111.55,772500000.0
2007-07-30 09:54:00,111.55,111.6,111.53,111.6,774900000.0
2007-07-30 09:55:00,111.6,111.62,111.57,111.58,499300000.0
2007-07-30 09:56:00,111.58,111.63,111.58,111.61,504400000.0
2007-07-30 09:57:00,111.6,111.64,111.58,111.58,1152500014.0
2007-07-30 09:58:00,111.58,111.63,111.57,111.62,920400002.0
2007-07-30 09:59:00,111.61,111.64,111.58,111.61,889400004.0
2007-07-30 10:00:00,111.59,111.62,111.575,111.59,898000000.0
2007-07-30 10:01:00,111.61,111.61,111.56,111.58,526900000.0
2007-07-30 10:02:00,111.57,111.62,111.545,111.555,799099999.0
2007-07-30 10:03:00,111.57,111.59,111.55,111.57,638400000.0
2007-07-30 10:04:00,111.58,111.58,111.53,111.545,710600000.0
2007-07-30 10:05:00,111.56,111.57,111.515,111.52,613500000.0
2007-07-30 10:06:00,111.52,111.53,111.465,111.52,1193300000.0
2007-07-30 10:07:00,111.52,111.52,111.48,111.49,1005100000.0
2007-07-30 10:08:00,111.49,111.58,111.49,111.58,1110700000.0
2007-07-30 10:09:00,111.58,111.59,111.51,111.57,1597499999.0
2007-07-30 10:10:00,111.57,111.58,111.54,111.57,402300000.0
2007-07-30 10:11:00,111.57,111.6,111.53,111.535,653000005.0
2007-07-30 10:12:00,111.535,111.56,111.53,111.55,548900000.0
2007-07-30 10:13:00,111.55,111.58,111.545,111.57,794100003.0
2007-07-30 10:14:00,111.57,111.58,111.525,111.535,1396500001.0
2007-07-30 10:15:00,111.535,111.57,111.515,111.56,695200000.0
2007-07-30 10:16:00,111.56,111.57,111.53,111.53,842700000.0
2007-07-30 10:17:00,111.545,111.56,111.54,111.545,382700000.0
2007-07-30 10:18:00,111.55,111.57,111.505,111.56,316400000.0
2007-07-30 10:19:00,111.56,111.57,111.5,111.56,555000000.0
2007-07-30 10:20:00,111.54,111.56,111.53,111.54,329300000.0
2007-07-30 10:21:00,111.53,111.55,111.51,111.55,481700009.0
2007-07-30 10:22:00,111.55,111.55,111.485,111.5,672100015.0
2007-07-30 10:23:00,111.5,111.5,111.45,111.49,463200000.0
2007-07-30 10:24:00,111.5,111.5,111.445,111.46,479900000.0
2007-07-30 10:25:00,111.46,111.47,111.42,111.45,491300000.0
2007-07-30 10:26:00,111.44,111.45,111.405,111.42,429100000.0
2007-07-30 10:27:00,111.41,111.45,111.41,111.43,313900000.0
2007-07-30 10:28:00,111.44,111.46,111.43,111.46,374000000.0
2007-07-30 10:29:00,111.47,111.5,111.46,111.47,418500006.0
2007-07-30 10:30:00,111.48,111.48,111.39,111.46,937699996.0
2007-07-30 10:31:00,111.47,111.47,111.44,111.46,688200000.0
2007-07-30 10:32:00,111.46,111.49,111.46,111.49,85400000.0
2007-07-30 10:33:00,111.49,111.54,111.49,111.53,441300006.0
2007-07-30 10:34:00,111.52,111.54,111.5,111.5,277200002.0
2007-07-30 10:35:00,111.5,111.53,111.485,111.53,352800001.0
2007-07-30 10:36:00,111.54,111.54,111.515,111.54,61300000.0
2007-07-30 10:37:00,111.53,111.54,111.51,111.54,78800000.0
2007-07-30 10:38:00,111.53,111.6,111.525,111.59,417900000.0
2007-07-30 10:39:00,111.6,111.6,111.57,111.6,113100000.0
2007-07-30 10:40:00,111.59,111.6,111.56,111.58,155200000.0
2007-07-30 10:41:00,111.58,111.6,111.58,111.59,169800000.0
2007-07-30 10:42:00,111.59,111.65,111.575,111.64,416900000.0
2007-07-30 10:43:00,111.64,111.65,111.62,111.64,434900003.0
2007-07-30 10:44:00,111.65,111.66,111.63,111.63,237800001.0
2007-07-30 10:45:00,111.63,111.64,111.62,111.62,294900000.0
2007-07-30 10:46:00,111.63,111.63,111.615,111.63,152000001.0
2007-07-30 10:47:00,111.63,111.65,111.63,111.64,212800000.0
2007-07-30 10:48:00,111.63,111.64,111.62,111.64,333100000.0
2007-07-30 10:49:00,111.63,111.64,111.615,111.63,439900000.0
2007-07-30 10:50:00,111.63,111.63,111.525,111.56,974300006.0
2007-07-30 10:51:00,111.55,111.57,111.545,111.56,343600001.0
2007-07-30 10:52:00,111.56,111.6,111.53,111.6,1229600005.0
2007-07-30 10:53:00,111.59,111.59,111.51,111.51,749300004.0
2007-07-30 10:54:00,111.51,111.51,111.42,111.45,905800001.0
2007-07-30 10:55:00,111.45,111.45,111.4,111.44,842100000.0
2007-07-30 10:56:00,111.44,111.46,111.41,111.45,498299996.0
2007-07-30 10:57:00,111.46,111.47,111.445,111.45,378199993.0
2007-07-30 10:58:00,111.45,111.46,111.44,111.45,131200000.0
2007-07-30 10:59:00,111.45,111.45,111.415,111.44,236400000.0
2007-07-30 11:00:00,111.44,111.46,111.42,111.44,342199996.0
2007-07-30 11:01:00,111.45,111.45,111.39,111.41,380799996.0
2007-07-30 11:02:00,111.41,111.42,111.32,111.33,420900000.0
2007-07-30 11:03:00,111.33,111.36,111.27,111.27,1123100006.0
2007-07-30 11:04:00,111.27,111.27,111.185,111.24,593599992.0
2007-07-30 11:05:00,111.24,111.28,111.24,111.27,603699995.0
2007-07-30 11:06:00,111.27,111.28,111.255,111.26,380200002.0
2007-07-30 11:07:00,111.26,111.27,111.25,111.25,503800000.0
2007-07-30 11:08:00,111.24,111.27,111.24,111.26,357200001.0
2007-07-30 11:09:00,111.27,111.27,111.25,111.26,292500000.0
2007-07-30 11:10:00,111.25,111.25,111.225,111.235,438700002.0
2007-07-30 11:11:00,111.235,111.26,111.235,111.245,415100000.0
2007-07-30 11:12:00,111.26,111.29,111.26,111.27,485099999.0
2007-07-30 11:13:00,111.27,111.27,111.22,111.22,267000000.0
2007-07-30 11:14:00,111.23,111.23,111.17,111.18,429299996.0
2007-07-30 11:15:00,111.18,111.18,111.13,111.16,377600000.0
2007-07-30 11:16:00,111.16,111.2,111.16,111.16,478700001.0
2007-07-30 11:17:00,111.18,111.22,111.15,111.22,878600001.0
2007-07-30 11:18:00,111.22,111.24,111.19,111.19,613500006.0
2007-07-30 11:19:00,111.19,111.23,111.19,111.23,474600003.0
2007-07-30 11:20:00,111.22,111.24,111.22,111.23,488000003.0
2007-07-30 11:21:00,111.24,111.25,111.225,111.25,414899995.0
2007-07-30 11:22:00,111.25,111.26,111.21,111.22,504699987.0
2007-07-30 11:23:00,111.21,111.22,111.17,111.18,755799971.0
2007-07-30 11:24:00,111.18,111.18,111.105,111.16,1393800003.0
2007-07-30 11:25:00,111.16,111.18,111.155,111.18,397799993.0
2007-07-30 11:26:00,111.18,111.19,111.165,111.17,437299997.0
2007-07-30 11:27:00,111.17,111.17,111.15,111.15,366100000.0
2007-07-30 11:28:00,111.15,111.16,111.115,111.115,617099998.0
2007-07-30 11:29:00,111.14,111.19,111.125,111.15,1173300006.0
2007-07-30 11:30:00,111.16,111.2,111.145,111.18,598999998.0
2007-07-30 11:31:00,111.18,111.19,111.155,111.18,426300001.0
2007-07-30 11:32:00,111.18,111.2,111.17,111.17,468799993.0
2007-07-30 11:33:00,111.18,111.19,111.125,111.165,661499996.0
2007-07-30 11:34:00,111.19,111.2,111.17,111.18,313399997.0
2007-07-30 11:35:00,111.18,111.2,111.155,111.16,427500001.0
2007-07-30 11:36:00,111.18,111.22,111.17,111.18,478100004.0
2007-07-30 11:37:00,111.18,111.2,111.165,111.165,344399997.0
2007-07-30 11:38:00,111.16,111.18,111.115,111.115,521099993.0
2007-07-30 11:39:00,111.13,111.16,111.11,111.16,363999999.0
2007-07-30 11:40:00,111.16,111.19,111.125,111.15,429599999.0
2007-07-30 11:41:00,111.135,111.18,111.115,111.17,673700001.0
2007-07-30 11:42:00,111.17,111.19,111.12,111.12,503400002.0
2007-07-30 11:43:00,111.12,111.14,111.1,111.13,619599982.0
2007-07-30 11:44:00,111.13,111.15,111.06,111.075,935700003.0
2007-07-30 11:45:00,111.08,111.1,111.07,111.1,611800003.0
2007-07-30 11:46:00,111.1,111.13,111.08,111.13,525199998.0
2007-07-30 11:47:00,111.13,111.13,111.07,111.09,443399999.0
2007-07-30 11:48:00,111.09,111.1,111.08,111.08,439100001.0
2007-07-30 11:49:00,111.08,111.09,111.04,111.04,237000000.0
2007-07-30 11:50:00,111.06,111.07,111.02,111.055,394800000.0
2007-07-30 11:51:00,111.055,111.08,111.035,111.035,345700000.0
2007-07-30 11:52:00,111.06,111.07,110.98,110.99,474400000.0
2007-07-30 11:53:00,110.99,111.01,110.925,110.925,791199996.0
2007-07-30 11:54:00,110.92,110.94,110.86,110.89,1480500002.0
2007-07-30 11:55:00,110.88,110.93,110.88,110.91,612399994.0
2007-07-30 11:56:00,110.92,110.92,110.88,110.89,617800001.0
2007-07-30 11:57:00,110.9,110.96,110.9,110.96,449499995.0
2007-07-30 11:58:00,110.95,110.98,110.94,110.96,760599978.0
2007-07-30 11:59:00,110.965,110.99,110.935,110.96,861199984.0
2007-07-30 12:00:00,110.96,110.98,110.935,110.98,765799990.0
2007-07-30 12:01:00,110.98,111.01,110.98,110.99,373199995.0
2007-07-30 12:02:00,110.99,111.0,110.98,110.99,431199985.0
2007-07-30 12:03:00,111.0,111.0,110.91,110.91,792799994.0
2007-07-30 12:04:00,110.91,110.99,110.91,110.975,885800001.0
2007-07-30 12:05:00,110.97,111.05,110.97,111.05,438900000.0
2007-07-30 12:06:00,111.05,111.09,111.02,111.07,591300003.0
2007-07-30 12:07:00,111.075,111.1,111.015,111.07,607500003.0
2007-07-30 12:08:00,111.06,111.08,111.04,111.06,408900000.0
2007-07-30 12:09:00,111.07,111.07,111.005,111.04,368899999.0
2007-07-30 12:10:00,111.03,111.14,111.03,111.13,837100002.0
2007-07-30 12:11:00,111.13,111.17,111.13,111.17,300200000.0
2007-07-30 12:12:00,111.17,111.19,111.13,111.15,520300001.0
2007-07-30 12:13:00,111.14,111.16,111.09,111.12,684800001.0
2007-07-30 12:14:00,111.11,111.12,111.035,111.04,380900000.0
2007-07-30 12:15:00,111.05,111.08,111.05,111.08,210399999.0
2007-07-30 12:16:00,111.07,111.08,111.01,111.01,206899999.0
2007-07-30 12:17:00,111.01,111.01,111.01,111.01,28800000.0
2007-07-30 12:18:00,111.01,111.02,110.99,110.99,88800000.0
2007-07-30 12:19:00,110.99,111.0,110.93,110.96,713199999.0
2007-07-30 12:20:00,110.96,110.96,110.915,110.915,258000000.0
2007-07-30 12:21:00,110.92,110.92,110.865,110.885,575100000.0
2007-07-30 12:22:00,110.885,110.91,110.85,110.86,457300000.0
2007-07-30 12:23:00,110.86,110.88,110.82,110.85,1236499993.0
2007-07-30 12:24:00,110.835,110.86,110.8,110.82,434300000.0
2007-07-30 12:25:00,110.82,110.82,110.77,110.79,410199993.0
2007-07-30 12:26:00,110.79,110.82,110.76,110.78,762800001.0
2007-07-30 12:27:00,110.79,110.81,110.76,110.81,720500013.0
2007-07-30 12:28:00,110.81,110.85,110.8,110.83,458800000.0
2007-07-30 12:29:00,110.82,110.9,110.82,110.83,583999999.0
2007-07-30 12:30:00,110.84,110.86,110.815,110.86,161600000.0
2007-07-30 12:31:00,110.86,110.86,110.78,110.79,296899998.0
2007-07-30 12:32:00,110.79,110.84,110.76,110.84,466099995.0
2007-07-30 12:33:00,110.84,110.84,110.78,110.81,262400000.0
2007-07-30 12:34:00,110.81,110.81,110.73,110.75,450400000.0
2007-07-30 12:35:00,110.74,110.76,110.72,110.74,510799991.0
2007-07-30 12:36:00,110.73,110.79,110.73,110.76,446699992.0
2007-07-30 12:37:00,110.76,110.77,110.725,110.735,533699994.0
2007-07-30 12:38:00,110.75,110.81,110.74,110.79,580799998.0
2007-07-30 12:39:00,110.79,110.79,110.69,110.69,1108599997.0
2007-07-30 12:40:00,110.68,110.7,110.64,110.68,1924499997.0
2007-07-30 12:41:00,110.68,110.69,110.595,110.625,1862500004.0
2007-07-30 12:42:00,110.64,110.66,110.605,110.64,1213099985.0
2007-07-30 12:43:00,110.64,110.72,110.63,110.71,658900000.0
2007-07-30 12:44:00,110.71,110.73,110.595,110.595,1139099998.0
2007-07-30 12:45:00,110.61,110.63,110.57,110.62,933800000.0
2007-07-30 12:46:00,110.63,110.74,110.62,110.74,180000000.0
2007-07-30 12:47:00,110.75,110.76,110.67,110.68,947200013.0
2007-07-30 12:48:00,110.69,110.69,110.65,110.68,969500029.0
2007-07-30 12:49:00,110.67,110.68,110.64,110.64,472400001.0
2007-07-30 12:50:00,110.66,110.68,110.62,110.67,954700003.0
2007-07-30 12:51:00,110.655,110.74,110.65,110.73,1227500001.0
2007-07-30 12:52:00,110.74,110.77,110.73,110.75,536599998.0
2007-07-30 12:53:00,110.75,110.75,110.68,110.71,829100002.0
2007-07-30 12:54:00,110.71,110.77,110.695,110.76,755999995.0
2007-07-30 12:55:00,110.76,110.77,110.67,110.67,961300006.0
2007-07-30 12:56:00,110.67,110.68,110.625,110.66,1151299997.0
2007-07-30 12:57:00,110.66,110.67,110.615,110.66,327500000.0
2007-07-30 12:58:00,110.64,110.7,110.63,110.7,409500000.0
2007-07-30 12:59:00,110.685,110.74,110.67,110.72,1304699997.0
2007-07-30 13:00:00,110.71,110.74,110.69,110.74,500099993.0
2007-07-30 13:01:00,110.74,110.78,110.72,110.73,771799999.0
2007-07-30 13:02:00,110.73,110.74,110.7,110.72,596499999.0
2007-07-30 13:03:00,110.73,110.75,110.64,110.66,977499998.0
2007-07-30 13:04:00,110.67,110.71,110.65,110.69,1185999992.0
2007-07-30 13:05:00,110.675,110.77,110.675,110.74,835900001.0
2007-07-30 13:06:00,110.74,110.81,110.73,110.785,677999999.0
2007-07-30 13:07:00,110.81,110.81,110.755,110.81,740599996.0
2007-07-30 13:08:00,110.81,110.83,110.81,110.83,160599999.0
2007-07-30 13:09:00,110.83,110.84,110.82,110.82,340599991.0
2007-07-30 13:10:00,110.82,110.84,110.81,110.82,306099997.0
2007-07-30 13:11:00,110.81,110.82,110.75,110.765,768099997.0
2007-07-30 13:12:00,110.76,110.78,110.72,110.73,945699995.0
2007-07-30 13:13:00,110.73,110.75,110.705,110.73,751499997.0
2007-07-30 13:14:00,110.72,110.75,110.705,110.74,537300002.0
2007-07-30 13:15:00,110.75,110.75,110.7,110.73,458800004.0
2007-07-30 13:16:00,110.73,110.75,110.705,110.74,188399999.0
2007-07-30 13:17:00,110.74,110.77,110.715,110.74,976899999.0
2007-07-30 13:18:00,110.735,110.76,110.71,110.74,412800001.0
2007-07-30 13:19:00,110.74,110.77,110.73,110.745,638100003.0
2007-07-30 13:20:00,110.745,110.76,110.705,110.73,498600002.0
2007-07-30 13:21:00,110.71,110.72,110.665,110.67,409899997.0
2007-07-30 13:22:00,110.67,110.7,110.665,110.69,207100000.0
2007-07-30 13:23:00,110.69,110.7,110.66,110.67,417200000.0
2007-07-30 13:24:00,110.67,110.67,110.625,110.66,580099998.0
2007-07-30 13:25:00,110.67,110.69,110.67,110.69,174899997.0
2007-07-30 13:26:00,110.69,110.7,110.68,110.68,142400000.0
2007-07-30 13:27:00,110.69,110.69,110.67,110.67,143899999.0
2007-07-30 13:28:00,110.69,110.69,110.67,110.68,190399997.0
2007-07-30 13:29:00,110.68,110.68,110.65,110.67,158299999.0
2007-07-30 13:30:00,110.68,110.68,110.63,110.65,470200000.0
2007-07-30 13:31:00,110.67,110.72,110.65,110.72,534600000.0
2007-07-30 13:32:00,110.72,110.73,110.69,110.69,339699998.0
2007-07-30 13:33:00,110.69,110.73,110.68,110.73,783600003.0
2007-07-30 13:34:00,110.71,110.73,110.705,110.72,555499997.0
2007-07-30 13:35:00,110.74,110.74,110.71,110.73,386199994.0
2007-07-30 13:36:00,110.73,110.79,110.7,110.76,675000006.0
2007-07-30 13:37:00,110.755,110.77,110.72,110.72,1026800013.0
2007-07-30 13:38:00,110.72,110.74,110.71,110.73,497200003.0
2007-07-30 13:39:00,110.73,110.74,110.685,110.71,866499992.0
2007-07-30 13:40:00,110.71,110.72,110.67,110.69,623699990.0
2007-07-30 13:41:00,110.7,110.72,110.67,110.69,281600001.0
2007-07-30 13:42:00,110.69,110.69,110.65,110.67,680799999.0
2007-07-30 13:43:00,110.67,110.69,110.635,110.65,646399990.0
2007-07-30 13:44:00,110.65,110.66,110.63,110.63,885699991.0
2007-07-30 13:45:00,110.63,110.68,110.615,110.68,1025799995.0
2007-07-30 13:46:00,110.69,110.69,110.66,110.68,315200001.0
2007-07-30 13:47:00,110.68,110.71,110.645,110.66,505700001.0
2007-07-30 13:48:00,110.67,110.68,110.65,110.66,799699998.0
2007-07-30 13:49:00,110.67,110.67,110.585,110.63,442200000.0
2007-07-30 13:50:00,110.63,110.63,110.585,110.62,469900003.0
2007-07-30 13:51:00,110.61,110.63,110.6,110.63,117300000.0
2007-07-30 13:52:00,110.63,110.65,110.63,110.64,504099999.0
2007-07-30 13:53:00,110.63,110.65,110.605,110.64,731300010.0
2007-07-30 13:54:00,110.65,110.65,110.57,110.58,343400002.0
2007-07-30 13:55:00,110.59,110.64,110.56,110.6,661400004.0
2007-07-30 13:56:00,110.6,110.64,110.55,110.59,645200000.0
2007-07-30 13:57:00,110.6,110.64,110.6,110.62,671800000.0
2007-07-30 13:58:00,110.62,110.64,110.6,110.6,450300000.0
2007-07-30 13:59:00,110.6,110.61,110.57,110.59,329600000.0
2007-07-30 14:00:00,110.61,110.62,110.575,110.61,145300000.0
2007-07-30 14:01:00,110.61,110.63,110.59,110.59,527800000.0
2007-07-30 14:02:00,110.59,110.6,110.56,110.56,386800000.0
2007-07-30 14:03:00,110.54,110.56,110.53,110.55,489300000.0
2007-07-30 14:04:00,110.54,110.55,110.475,110.5,818999999.0
2007-07-30 14:05:00,110.5,110.58,110.5,110.56,798600000.0
2007-07-30 14:06:00,110.56,110.61,110.525,110.6,711999998.0
2007-07-30 14:07:00,110.6,110.61,110.56,110.57,443500000.0
2007-07-30 14:08:00,110.58,110.64,110.57,110.6,922300005.0
2007-07-30 14:09:00,110.6,110.61,110.58,110.61,766900011.0
2007-07-30 14:10:00,110.61,110.62,110.595,110.62,629099991.0
2007-07-30 14:11:00,110.62,110.62,110.575,110.62,966000000.0
2007-07-30 14:12:00,110.62,110.64,110.6,110.64,742600005.0
2007-07-30 14:13:00,110.64,110.7,110.64,110.69,749600007.0
2007-07-30 14:14:00,110.7,110.71,110.65,110.67,888299999.0
2007-07-30 14:15:00,110.67,110.67,110.625,110.64,520499994.0
2007-07-30 14:16:00,110.64,110.71,110.615,110.7,506999992.0
2007-07-30 14:17:00,110.7,110.75,110.695,110.73,793499999.0
2007-07-30 14:18:00,110.73,110.75,110.71,110.74,701199995.0
2007-07-30 14:19:00,110.74,110.75,110.71,110.72,788299995.0
2007-07-30 14:20:00,110.73,110.76,110.7,110.74,764600002.0
2007-07-30 14:21:00,110.74,110.76,110.71,110.75,927299999.0
2007-07-30 14:22:00,110.73,110.79,110.73,110.79,779500001.0
2007-07-30 14:23:00,110.77,110.82,110.77,110.81,318200000.0
2007-07-30 14:24:00,110.8,110.82,110.78,110.8,635600000.0
2007-07-30 14:25:00,110.8,110.82,110.785,110.79,567899997.0
2007-07-30 14:26:00,110.79,110.81,110.75,110.785,616800000.0
2007-07-30 14:27:00,110.78,110.8,110.76,110.76,306200000.0
2007-07-30 14:28:00,110.745,110.77,110.725,110.76,457399998.0
2007-07-30 14:29:00,110.76,110.8,110.715,110.75,587499998.0
2007-07-30 14:30:00,110.75,110.77,110.68,110.75,591599998.0
2007-07-30 14:31:00,110.76,110.83,110.75,110.83,533600002.0
2007-07-30 14:32:00,110.83,110.86,110.8,110.83,701599999.0
2007-07-30 14:33:00,110.815,110.88,110.805,110.84,951899989.0
2007-07-30 14:34:00,110.83,110.88,110.8,110.87,824900000.0
2007-07-30 14:35:00,110.87,110.94,110.845,110.88,1258900017.0
2007-07-30 14:36:00,110.86,110.91,110.85,110.86,982300015.0
2007-07-30 14:37:00,110.88,110.95,110.865,110.93,1226299988.0
2007-07-30 14:38:00,110.92,110.93,110.855,110.89,1024900016.0
2007-07-30 14:39:00,110.89,110.92,110.875,110.91,773900006.0
2007-07-30 14:40:00,110.91,110.92,110.87,110.88,878499990.0
2007-07-30 14:41:00,110.88,110.9,110.845,110.88,987399986.0
2007-07-30 14:42:00,110.88,110.92,110.88,110.89,553599997.0
2007-07-30 14:43:00,110.89,110.9,110.85,110.855,1027199980.0
2007-07-30 14:44:00,110.87,110.89,110.86,110.89,300599995.0
2007-07-30 14:45:00,110.89,110.9,110.87,110.9,433499996.0
2007-07-30 14:46:00,110.9,110.91,110.86,110.87,758599995.0
2007-07-30 14:47:00,110.88,110.91,110.87,110.9,412700002.0
2007-07-30 14:48:00,110.9,110.9,110.845,110.89,1071000005.0
2007-07-30 14:49:00,110.9,110.94,110.88,110.92,1258600014.0
2007-07-30 14:50:00,110.91,110.99,110.89,110.99,1443899994.0
2007-07-30 14:51:00,110.985,110.985,110.94,110.96,1196699997.0
2007-07-30 14:52:00,110.96,110.97,110.92,110.92,595500002.0
2007-07-30 14:53:00,110.92,110.95,110.905,110.94,859599988.0
2007-07-30 14:54:00,110.94,110.95,110.915,110.95,1117399989.0
2007-07-30 14:55:00,110.94,110.95,110.9,110.93,409599993.0
2007-07-30 14:56:00,110.93,111.01,110.93,110.99,1254499991.0
2007-07-30 14:57:00,111.0,111.0,110.95,110.99,893800002.0
2007-07-30 14:58:00,110.99,111.03,110.975,111.02,625900009.0
2007-07-30 14:59:00,111.02,111.02,110.965,110.975,434099992.0
2007-07-30 15:00:00,110.97,110.99,110.945,110.98,779999981.0
2007-07-30 15:01:00,110.99,111.16,110.97,111.15,970900005.0
2007-07-30 15:02:00,111.15,111.16,111.11,111.15,796000008.0
2007-07-30 15:03:00,111.15,111.23,111.125,111.23,1170299993.0
2007-07-30 15:04:00,111.22,111.36,111.22,111.27,1426600008.0
2007-07-30 15:05:00,111.28,111.29,111.24,111.26,834400001.0
2007-07-30 15:06:00,111.27,111.31,111.24,111.27,1137700000.0
2007-07-30 15:07:00,111.27,111.32,111.25,111.29,894700003.0
2007-07-30 15:08:00,111.28,111.33,111.26,111.3,893300000.0
2007-07-30 15:09:00,111.305,111.34,111.3,111.33,462000000.0
2007-07-30 15:10:00,111.33,111.37,111.33,111.37,550300001.0
2007-07-30 15:11:00,111.37,111.37,111.34,111.35,662900000.0
2007-07-30 15:12:00,111.35,111.35,111.32,111.32,699700000.0
2007-07-30 15:13:00,111.33,111.34,111.27,111.29,1013100001.0
2007-07-30 15:14:00,111.3,111.3,111.23,111.25,982200014.0
2007-07-30 15:15:00,111.26,111.28,111.21,111.26,585300002.0
2007-07-30 15:16:00,111.26,111.29,111.26,111.28,363199997.0
2007-07-30 15:17:00,111.28,111.29,111.21,111.25,551199998.0
2007-07-30 15:18:00,111.235,111.26,111.16,111.17,400800000.0
2007-07-30 15:19:00,111.17,111.2,111.15,111.18,601399999.0
2007-07-30 15:20:00,111.18,111.19,111.115,111.19,439000000.0
2007-07-30 15:21:00,111.17,111.2,111.16,111.18,561900000.0
2007-07-30 15:22:00,111.18,111.2,111.17,111.2,621300000.0
2007-07-30 15:23:00,111.2,111.22,111.18,111.18,422900003.0
2007-07-30 15:24:00,111.18,111.19,111.145,111.17,466700001.0
2007-07-30 15:25:00,111.17,111.18,111.145,111.16,670300009.0
2007-07-30 15:26:00,111.18,111.24,111.16,111.24,1137400000.0
2007-07-30 15:27:00,111.24,111.24,111.2,111.2,285300001.0
2007-07-30 15:28:00,111.2,111.24,111.16,111.16,456100005.0
2007-07-30 15:29:00,111.16,111.2,111.16,111.19,261400001.0
2007-07-30 15:30:00,111.2,111.25,111.165,111.23,596800000.0
2007-07-30 15:31:00,111.23,111.27,111.2,111.27,528200002.0
2007-07-30 15:32:00,111.27,111.31,111.24,111.29,449999996.0
2007-07-30 15:33:00,111.295,111.43,111.29,111.41,602900000.0
2007-07-30 15:34:00,111.41,111.42,111.37,111.38,597000001.0
2007-07-30 15:35:00,111.37,111.39,111.305,111.31,943799989.0
2007-07-30 15:36:00,111.31,111.32,111.28,111.3,930099998.0
2007-07-30 15:37:00,111.285,111.32,111.25,111.26,840700006.0
2007-07-30 15:38:00,111.27,111.27,111.19,111.195,467400000.0
2007-07-30 15:39:00,111.21,111.25,111.165,111.19,1133100005.0
2007-07-30 15:40:00,111.19,111.22,111.125,111.14,626700000.0
2007-07-30 15:41:00,111.15,111.17,110.98,111.0,1336100013.0
2007-07-30 15:42:00,110.99,111.08,110.955,111.08,1057499999.0
2007-07-30 15:43:00,111.08,111.09,111.04,111.08,652500000.0
2007-07-30 15:44:00,111.08,111.115,111.03,111.08,934600001.0
2007-07-30 15:45:00,111.11,111.14,111.095,111.14,865800005.0
2007-07-30 15:46:00,111.14,111.19,111.13,111.19,644999999.0
2007-07-30 15:47:00,111.19,111.22,111.16,111.21,971300001.0
2007-07-30 15:48:00,111.2,111.23,111.18,111.18,579599999.0
2007-07-30 15:49:00,111.18,111.22,111.145,111.18,739400002.0
2007-07-30 15:50:00,111.2,111.22,111.17,111.19,537000000.0
2007-07-30 15:51:00,111.2,111.24,111.16,111.17,1001300002.0
2007-07-30 15:52:00,111.17,111.21,111.15,111.15,549900002.0
2007-07-30 15:53:00,111.15,111.17,111.12,111.13,595400005.0
2007-07-30 15:54:00,111.13,111.17,111.065,111.1,726300000.0
2007-07-30 15:55:00,111.1,111.19,111.07,111.19,851500001.0
2007-07-30 15:56:00,111.19,111.19,111.14,111.17,932599999.0
2007-07-30 15:57:00,111.17,111.25,111.17,111.25,437800002.0
2007-07-30 15:58:00,111.24,111.29,111.24,111.28,509200002.0
2007-07-30 15:59:00,111.26,111.3,111.25,111.26,747500002.0
2007-07-30 16:00:00,111.25,111.3,111.21,111.3,951400000.0
2007-07-30 16:01:00,111.29,111.34,111.275,111.32,621800002.0
2007-07-30 16:02:00,111.32,111.335,111.285,111.3,925500001.0
2007-07-30 16:03:00,111.3,111.34,111.285,111.3,784000006.0
2007-07-30 16:04:00,111.31,111.32,111.255,111.28,529499998.0
2007-07-30 16:05:00,111.28,111.32,111.275,111.31,674600001.0
2007-07-30 16:06:00,111.31,111.32,111.215,111.24,483900001.0
2007-07-30 16:07:00,111.25,111.26,111.18,111.21,503800000.0
2007-07-30 16:08:00,111.2,111.25,111.2,111.24,486400001.0
2007-07-30 16:09:00,111.25,111.275,111.22,111.26,619700003.0
2007-07-30 16:10:00,111.26,111.31,111.24,111.28,896199998.0
2007-07-30 16:11:00,111.28,111.29,111.22,111.25,456900002.0
2007-07-30 16:12:00,111.23,111.26,111.195,111.23,707299999.0
2007-07-30 16:13:00,111.25,111.26,111.19,111.24,611800003.0
2007-07-30 16:14:00,111.23,111.27,111.21,111.24,285200001.0
2007-07-30 16:15:00,111.22,111.24,111.185,111.185,190200000.0
2007-07-30 16:16:00,111.18,111.29,111.18,111.29,328100000.0
2007-07-30 16:17:00,111.29,111.3,111.25,111.27,539999998.0
2007-07-30 16:18:00,111.27,111.33,111.27,111.33,340400000.0
2007-07-30 16:19:00,111.32,111.33,111.29,111.3,398299999.0
2007-07-30 16:20:00,111.3,111.32,111.29,111.3,383200002.0
2007-07-30 16:21:00,111.3,111.36,111.3,111.35,502300001.0
2007-07-30 16:22:00,111.35,111.36,111.32,111.33,600700000.0
2007-07-30 16:23:00,111.34,111.37,111.315,111.35,523000000.0
2007-07-30 16:24:00,111.35,111.38,111.325,111.33,849600001.0
2007-07-30 16:25:00,111.34,111.38,111.29,111.35,878200000.0
2007-07-30 16:26:00,111.35,111.36,111.31,111.32,1109900004.0
2007-07-30 16:27:00,111.33,111.34,111.3,111.31,596400006.0
2007-07-30 16:28:00,111.31,111.31,111.28,111.29,407600003.0
2007-07-30 16:29:00,111.29,111.29,111.24,111.26,487000001.0
2007-07-30 16:30:00,111.26,111.26,111.195,111.23,939799995.0
2007-07-30 16:31:00,111.23,111.23,111.15,111.15,1003200008.0
2007-07-30 16:32:00,111.15,111.17,111.095,111.14,694100006.0
2007-07-30 16:33:00,111.14,111.17,111.11,111.11,493200000.0
2007-07-30 16:34:00,111.12,111.12,111.07,111.1,539999999.0
2007-07-30 16:35:00,111.1,111.14,111.04,111.04,501599998.0
2007-07-30 16:36:00,111.04,111.08,111.025,111.07,605000001.0
2007-07-30 16:37:00,111.08,111.08,110.98,111.0,584200000.0
2007-07-30 16:38:00,111.0,111.0,110.96,110.98,804000005.0
2007-07-30 16:39:00,110.98,110.99,110.955,110.98,532600005.0
2007-07-30 16:40:00,110.98,110.98,110.915,110.94,600200000.0
2007-07-30 16:41:00,110.92,110.95,110.89,110.94,424900000.0
2007-07-30 16:42:00,110.94,110.97,110.89,110.935,527400002.0
2007-07-30 16:43:00,110.96,110.98,110.93,110.96,482000000.0
2007-07-30 16:44:00,110.96,110.98,110.92,110.95,396800001.0
2007-07-30 16:45:00,110.95,110.98,110.91,110.91,520200003.0
2007-07-30 16:46:00,110.895,110.97,110.89,110.96,470800004.0
2007-07-30 16:47:00,110.96,110.97,110.9,110.93,367800002.0
2007-07-30 16:48:00,110.92,110.96,110.89,110.96,308300002.0
2007-07-30 16:49:00,110.96,110.98,110.93,110.97,230500000.0
2007-07-30 16:50:00,110.97,111.0,110.93,110.95,409200003.0
2007-07-30 16:51:00,110.96,110.97,110.92,110.945,284400000.0
2007-07-30 16:52:00,110.945,111.02,110.93,110.99,414200000.0
2007-07-30 16:53:00,111.0,111.02,110.98,110.99,561699997.0
2007-07-30 16:54:00,110.99,111.05,110.975,111.02,585999998.0
2007-07-30 16:55:00,111.02,111.03,110.975,111.01,754600000.0
2007-07-30 16:56:00,110.98,111.02,110.975,110.99,341700000.0
2007-07-30 16:57:00,111.02,111.03,110.985,111.03,425400000.0
2007-07-30 16:58:00,111.02,111.04,110.965,110.98,497999999.0
2007-07-30 16:59:00,110.98,110.99,110.875,110.9,1105800006.0
2007-07-30 17:00:00,110.9,110.95,110.865,110.93,1174999999.0
2007-07-30 17:01:00,110.91,110.95,110.89,110.925,581600000.0
2007-07-30 17:02:00,110.94,110.96,110.885,110.93,628700001.0
2007-07-30 17:03:00,110.93,110.97,110.905,110.97,631699994.0
2007-07-30 17:04:00,110.98,110.99,110.955,110.96,412799999.0
2007-07-30 17:05:00,110.97,110.97,110.885,110.95,580300002.0
2007-07-30 17:06:00,110.96,110.98,110.895,110.925,563199998.0
2007-07-30 17:07:00,110.94,110.95,110.895,110.915,630499988.0
2007-07-30 17:08:00,110.915,110.93,110.87,110.9,703000000.0
2007-07-30 17:09:00,110.89,110.94,110.88,110.94,439199996.0
2007-07-30 17:10:00,110.94,110.96,110.91,110.95,609999994.0
2007-07-30 17:11:00,110.95,110.95,110.9,110.95,492299994.0
2007-07-30 17:12:00,110.95,110.95,110.9,110.92,653700000.0
2007-07-30 17:13:00,110.92,110.93,110.885,110.91,1165099982.0
2007-07-30 17:14:00,110.9,110.93,110.89,110.93,289299995.0
2007-07-30 17:15:00,110.93,110.96,110.91,110.96,324800000.0
2007-07-30 17:16:00,110.96,110.96,110.805,110.805,616500004.0
2007-07-30 17:17:00,110.8,110.86,110.8,110.85,600900010.0
2007-07-30 17:18:00,110.85,110.87,110.825,110.83,751700016.0
2007-07-30 17:19:00,110.815,110.88,110.81,110.87,579700003.0
2007-07-30 17:20:00,110.86,110.9,110.835,110.85,613599994.0
2007-07-30 17:21:00,110.85,110.88,110.84,110.88,652999998.0
2007-07-30 17:22:00,110.88,110.88,110.84,110.86,398599999.0
2007-07-30 17:23:00,110.86,110.87,110.82,110.84,479200000.0
2007-07-30 17:24:00,110.83,110.89,110.82,110.87,408800000.0
2007-07-30 17:25:00,110.87,110.88,110.81,110.85,512700000.0
2007-07-30 17:26:00,110.85,110.89,110.85,110.865,237000000.0
2007-07-30 17:27:00,110.865,110.91,110.86,110.91,398500000.0
2007-07-30 17:28:00,110.91,110.94,110.895,110.935,417600002.0
2007-07-30 17:29:00,110.935,111.03,110.93,111.03,928399996.0
2007-07-30 17:30:00,111.03,111.05,110.97,110.99,927399997.0
2007-07-30 17:31:00,111.0,111.01,110.94,110.96,499299996.0
2007-07-30 17:32:00,110.96,110.97,110.93,110.95,883200015.0
2007-07-30 17:33:00,110.95,110.96,110.91,110.93,663400003.0
2007-07-30 17:34:00,110.91,110.96,110.9,110.91,997099988.0
2007-07-30 17:35:00,110.91,110.91,110.81,110.84,554600007.0
2007-07-30 17:36:00,110.84,110.87,110.79,110.87,600299999.0
2007-07-30 17:37:00,110.87,110.87,110.85,110.86,224799998.0
2007-07-30 17:38:00,110.85,110.87,110.805,110.83,469900002.0
2007-07-30 17:39:00,110.83,110.86,110.82,110.85,344200000.0
2007-07-30 17:40:00,110.85,110.86,110.84,110.85,408200000.0
2007-07-30 17:41:00,110.83,110.85,110.81,110.83,429200000.0
2007-07-30 17:42:00,110.84,110.85,110.8,110.81,263500000.0
2007-07-30 17:43:00,110.805,110.83,110.79,110.79,370200000.0
2007-07-30 17:44:00,110.79,110.8,110.74,110.78,289300000.0
2007-07-30 17:45:00,110.79,110.79,110.75,110.76,169500002.0
2007-07-30 17:46:00,110.755,110.8,110.75,110.76,208400000.0
2007-07-30 17:47:00,110.77,110.82,110.76,110.8,397700000.0
2007-07-30 17:48:00,110.79,110.85,110.785,110.84,443100000.0
2007-07-30 17:49:00,110.83,110.85,110.79,110.82,414800000.0
2007-07-30 17:50:00,110.82,110.82,110.76,110.82,259000000.0
2007-07-30 17:51:00,110.8,110.83,110.8,110.81,232400000.0
2007-07-30 17:52:00,110.81,110.83,110.78,110.8,282400000.0
2007-07-30 17:53:00,110.81,110.84,110.785,110.83,177900000.0
2007-07-30 17:54:00,110.84,110.88,110.81,110.85,333600000.0
2007-07-30 17:55:00,110.85,110.87,110.83,110.87,472400001.0
2007-07-30 17:56:00,110.87,110.87,110.84,110.87,291899999.0
2007-07-30 17:57:00,110.87,110.9,110.86,110.9,292500002.0
2007-07-30 17:58:00,110.9,110.91,110.88,110.91,230200000.0
2007-07-30 17:59:00,110.91,110.91,110.79,110.79,500500000.0
2007-07-30 18:00:00,110.78,110.83,110.76,110.8,928900001.0
2007-07-30 18:01:00,110.76,110.85,110.76,110.84,836800005.0
2007-07-30 18:02:00,110.83,110.85,110.81,110.83,217800000.0
2007-07-30 18:03:00,110.83,110.83,110.82,110.82,26700000.0
2007-07-30 18:04:00,110.78,110.84,110.78,110.81,576300004.0
2007-07-30 18:05:00,110.82,110.83,110.795,110.83,229600000.0
2007-07-30 18:06:00,110.81,110.85,110.81,110.84,90400000.0
2007-07-30 18:07:00,110.85,110.86,110.84,110.86,177600000.0
2007-07-30 18:08:00,110.84,110.86,110.82,110.84,405499994.0
2007-07-30 18:09:00,110.83,110.83,110.785,110.82,208700000.0
2007-07-30 18:10:00,110.82,110.83,110.79,110.82,100900000.0
2007-07-30 18:11:00,110.82,110.85,110.8,110.81,166300000.0
2007-07-30 18:12:00,110.81,110.86,110.81,110.86,63200000.0
2007-07-30 18:13:00,110.835,110.86,110.8,110.8,94500000.0
2007-07-30 18:14:00,110.82,110.86,110.81,110.84,116000000.0
2007-07-30 18:15:00,110.81,110.85,110.81,110.82,153000000.0
2007-07-30 18:16:00,110.82,110.85,110.82,110.83,149800000.0
2007-07-30 18:17:00,110.83,110.83,110.79,110.81,173600000.0
2007-07-30 18:18:00,110.81,110.85,110.8,110.84,210900000.0
2007-07-30 18:19:00,110.85,110.85,110.79,110.84,189100000.0
2007-07-30 18:20:00,110.79,110.84,110.79,110.84,122100000.0
2007-07-30 18:21:00,110.83,110.84,110.81,110.83,249000002.0
2007-07-30 18:22:00,110.83,110.83,110.8,110.82,171200000.0
2007-07-30 18:23:00,110.83,110.83,110.8,110.82,100000000.0
2007-07-30 18:24:00,110.81,110.84,110.79,110.84,198900000.0
2007-07-30 18:25:00,110.84,110.87,110.83,110.83,245900000.0
2007-07-30 18:26:00,110.84,110.84,110.83,110.84,36800000.0
2007-07-30 18:27:00,110.83,110.84,110.83,110.83,99700000.0
2007-07-30 18:28:00,110.83,110.86,110.81,110.85,243600000.0
2007-07-30 18:29:00,110.86,110.86,110.805,110.82,139100000.0
2007-07-30 18:30:00,110.8,110.85,110.8,110.825,226700001.0
2007-07-30 18:31:00,110.83,110.85,110.81,110.81,217000000.0
2007-07-30 18:32:00,110.83,110.84,110.81,110.84,196000000.0
2007-07-30 18:33:00,110.84,110.85,110.8,110.82,255500000.0
2007-07-30 18:34:00,110.81,110.85,110.81,110.825,63000000.0
2007-07-30 18:35:00,110.84,110.84,110.825,110.84,156200000.0
2007-07-30 18:36:00,110.83,110.85,110.82,110.84,226500000.0
2007-07-30 18:37:00,110.825,110.85,110.815,110.83,167000000.0
2007-07-30 18:38:00,110.825,110.84,110.805,110.84,127300000.0
2007-07-30 18:39:00,110.84,110.88,110.83,110.865,226600000.0
2007-07-30 18:40:00,110.87,110.95,110.85,110.94,607700004.0
2007-07-30 18:41:00,110.93,110.99,110.92,110.99,336599999.0
2007-07-30 18:42:00,110.99,110.99,110.95,110.97,99700000.0
2007-07-30 18:43:00,110.955,110.98,110.95,110.98,143200001.0
2007-07-30 18:44:00,110.97,110.99,110.95,110.95,310300000.0
2007-07-30 18:45:00,110.95,110.98,110.93,110.98,216800001.0
2007-07-30 18:46:00,110.98,111.01,110.97,111.0,211000000.0
2007-07-30 18:47:00,110.99,111.01,110.94,110.96,594299999.0
2007-07-30 18:48:00,110.97,110.98,110.94,110.95,341600000.0
2007-07-30 18:49:00,110.99,111.0,110.94,110.99,301900003.0
2007-07-30 18:50:00,110.99,111.01,110.98,111.01,120699999.0
2007-07-30 18:51:00,111.0,111.04,110.99,111.03,507100001.0
2007-07-30 18:52:00,111.03,111.04,111.0,111.03,158800000.0
2007-07-30 18:53:00,111.03,111.04,110.97,111.0,454100001.0
2007-07-30 18:54:00,111.02,111.02,110.96,110.99,180600000.0
2007-07-30 18:55:00,110.98,111.02,110.96,111.0,217700000.0
2007-07-30 18:56:00,111.0,111.05,111.0,111.04,139200000.0
2007-07-30 18:57:00,111.04,111.04,110.97,110.97,346200001.0
2007-07-30 18:58:00,110.98,111.0,110.98,110.98,241400000.0
2007-07-30 18:59:00,110.98,111.03,110.98,111.01,267900000.0
2007-07-30 19:00:00,111.01,111.03,110.98,111.01,210600000.0
2007-07-30 19:01:00,111.02,111.08,111.0,111.07,346800000.0
2007-07-30 19:02:00,111.07,111.08,111.04,111.08,366400000.0
2007-07-30 19:03:00,111.08,111.13,111.02,111.13,519799999.0
2007-07-30 19:04:00,111.12,111.14,111.105,111.13,312599999.0
2007-07-30 19:05:00,111.13,111.15,111.12,111.13,355499997.0
2007-07-30 19:06:00,111.13,111.17,111.11,111.15,587500000.0
2007-07-30 19:07:00,111.14,111.14,111.11,111.11,514499997.0
2007-07-30 19:08:00,111.11,111.14,111.095,111.11,527199999.0
2007-07-30 19:09:00,111.11,111.11,111.08,111.11,381499999.0
2007-07-30 19:10:00,111.09,111.12,111.085,111.11,740100001.0
2007-07-30 19:11:00,111.11,111.14,111.1,111.12,497799994.0
2007-07-30 19:12:00,111.12,111.12,111.07,111.08,548999999.0
2007-07-30 19:13:00,111.08,111.09,111.06,111.07,581199997.0
2007-07-30 19:14:00,111.07,111.09,111.06,111.08,594699997.0
2007-07-30 19:15:00,111.08,111.08,111.04,111.06,335699995.0
2007-07-30 19:16:00,111.06,111.07,111.035,111.07,563799995.0
2007-07-30 19:17:00,111.065,111.08,111.065,111.07,239099997.0
2007-07-30 19:18:00,111.07,111.07,111.05,111.07,96499999.0
2007-07-30 19:19:00,111.06,111.07,111.02,111.03,271600001.0
2007-07-30 19:20:00,111.03,111.08,111.02,111.07,390399999.0
2007-07-30 19:21:00,111.07,111.07,111.02,111.06,800699998.0
2007-07-30 19:22:00,111.06,111.06,111.02,111.02,90399999.0
2007-07-30 19:23:00,111.03,111.03,110.99,111.02,302300002.0
2007-07-30 19:24:00,111.03,111.03,111.01,111.015,108000000.0
2007-07-30 19:25:00,111.015,111.03,111.01,111.03,134000000.0
2007-07-30 19:26:00,111.03,111.04,110.995,111.0,1002099992.0
2007-07-30 19:27:00,111.0,111.0,111.0,111.0,276600000.0
2007-07-30 19:28:00,111.0,111.01,110.98,110.99,234799994.0
2007-07-30 19:29:00,110.99,111.0,110.98,110.99,265000000.0
2007-07-30 19:30:00,110.99,111.0,110.97,110.99,231600001.0
2007-07-30 19:31:00,110.99,110.99,110.96,110.99,516400001.0
2007-07-30 19:32:00,110.98,110.98,110.915,110.94,588899999.0
2007-07-30 19:33:00,110.94,110.97,110.93,110.97,326600001.0
2007-07-30 19:34:00,110.96,110.98,110.95,110.98,382800000.0
2007-07-30 19:35:00,110.98,110.99,110.96,110.97,230200000.0
2007-07-30 19:36:00,110.97,110.99,110.95,110.98,203200000.0
2007-07-30 19:37:00,110.99,110.99,110.96,110.98,121200000.0
2007-07-30 19:38:00,110.98,111.0,110.97,111.0,211200000.0
2007-07-30 19:39:00,111.0,111.0,110.99,110.99,15200000.0
2007-07-30 19:40:00,110.99,111.0,110.955,110.99,209200000.0
2007-07-30 19:41:00,110.99,111.02,110.97,111.02,165300001.0
2007-07-30 19:42:00,111.02,111.02,111.0,111.0,77500000.0
2007-07-30 19:43:00,111.0,111.04,110.99,111.04,242900002.0
2007-07-30 19:44:00,111.04,111.08,111.025,111.07,389100003.0
2007-07-30 19:45:00,111.08,111.09,111.06,111.07,208400000.0
2007-07-30 19:46:00,111.07,111.08,111.04,111.08,340700000.0
2007-07-30 19:47:00,111.09,111.12,111.075,111.1,549000000.0
2007-07-30 19:48:00,111.1,111.17,111.1,111.16,649099998.0
2007-07-30 19:49:00,111.16,111.21,111.16,111.18,312800000.0
2007-07-30 19:50:00,111.18,111.2,111.15,111.16,395200002.0
2007-07-30 19:51:00,111.16,111.17,111.13,111.17,657500004.0
2007-07-30 19:52:00,111.155,111.18,111.155,111.17,433900004.0
2007-07-30 19:53:00,111.17,111.17,111.12,111.13,377099998.0
2007-07-30 19:54:00,111.13,111.13,111.11,111.12,520599999.0
2007-07-30 19:55:00,111.11,111.13,111.09,111.12,606100004.0
2007-07-30 19:56:00,111.12,111.16,111.11,111.16,555800001.0
2007-07-30 19:57:00,111.16,111.16,111.12,111.13,398700001.0
2007-07-30 19:58:00,111.13,111.14,111.105,111.13,316700002.0
2007-07-30 19:59:00,111.14,111.15,111.13,111.14,577400006.0
2007-07-30 20:00:00,111.14,111.14,111.105,111.11,373099999.0
2007-07-30 20:01:00,111.12,111.12,111.11,111.11,268499999.0
2007-07-30 20:02:00,111.11,111.12,111.09,111.11,449499993.0
2007-07-30 20:03:00,111.1,111.14,111.1,111.14,305400000.0
2007-07-30 20:04:00,111.14,111.17,111.14,111.17,356100000.0
2007-07-30 20:05:00,111.17,111.21,111.13,111.17,991499993.0
2007-07-30 20:06:00,111.18,111.2,111.15,111.18,1149500007.0
2007-07-30 20:07:00,111.165,111.18,111.16,111.16,262600002.0
2007-07-30 20:08:00,111.15,111.18,111.15,111.155,553700002.0
2007-07-30 20:09:00,111.18,111.19,111.15,111.16,553000000.0
2007-07-30 20:10:00,111.16,111.18,111.15,111.15,289200005.0
2007-07-30 20:11:00,111.14,111.17,111.115,111.17,285700001.0
2007-07-30 20:12:00,111.16,111.21,111.14,111.2,412900000.0
2007-07-30 20:13:00,111.19,111.2,111.17,111.17,334300000.0
2007-07-30 20:14:00,111.17,111.18,111.17,111.17,283300000.0
2007-07-30 20:15:00,111.17,111.19,111.17,111.19,148200000.0
2007-07-30 20:16:00,111.19,111.21,111.18,111.18,228000002.0
2007-07-30 20:17:00,111.19,111.21,111.18,111.21,351600000.0
2007-07-30 20:18:00,111.21,111.22,111.18,111.19,643100012.0
2007-07-30 20:19:00,111.19,111.19,111.15,111.15,595000003.0
2007-07-30 20:20:00,111.15,111.2,111.14,111.18,273700002.0
2007-07-30 20:21:00,111.2,111.2,111.16,111.16,385600002.0
2007-07-30 20:22:00,111.17,111.17,111.13,111.14,285100000.0
2007-07-30 20:23:00,111.14,111.16,111.1,111.1,75700000.0
2007-07-30 20:24:00,111.14,111.16,111.1,111.14,442299993.0
2007-07-30 20:25:00,111.15,111.16,111.11,111.13,296099996.0
2007-07-30 20:26:00,111.13,111.14,111.12,111.14,108899999.0
2007-07-30 20:27:00,111.14,111.15,111.12,111.13,144899997.0
2007-07-30 20:28:00,111.12,111.14,111.105,111.14,236400000.0
2007-07-30 20:29:00,111.14,111.14,111.1,111.13,244900000.0
2007-07-30 20:30:00,111.13,111.13,111.06,111.1,458499994.0
2007-07-30 20:31:00,111.1,111.12,111.085,111.085,642299996.0
2007-07-30 20:32:00,111.09,111.09,110.99,111.04,664599998.0
2007-07-30 20:33:00,111.04,111.04,110.975,111.01,537499998.0
2007-07-30 20:34:00,111.01,111.02,110.97,111.0,379500002.0
2007-07-30 20:35:00,111.0,111.02,110.97,110.98,321900000.0
2007-07-30 20:36:00,110.99,111.0,110.975,111.0,57400000.0
2007-07-30 20:37:00,110.99,111.0,110.93,110.945,418500000.0
2007-07-30 20:38:00,110.97,111.01,110.955,111.01,182900000.0
2007-07-30 20:39:00,111.01,111.03,111.0,111.02,124800000.0
2007-07-30 20:40:00,111.03,111.03,110.985,110.99,267600000.0
2007-07-30 20:41:00,111.01,111.04,110.98,111.02,485900000.0
2007-07-30 20:42:00,111.01,111.01,110.96,110.965,296400000.0
2007-07-30 20:43:00,110.96,110.98,110.94,110.97,207100000.0
2007-07-30 20:44:00,110.97,110.98,110.95,110.97,341400000.0
2007-07-30 20:45:00,110.98,111.02,110.925,111.01,512000000.0
2007-07-30 20:46:00,111.0,111.05,110.95,110.97,548100003.0
2007-07-30 20:47:00,110.96,110.97,110.91,110.96,617499992.0
2007-07-30 20:48:00,110.95,111.01,110.95,110.975,326200000.0
2007-07-30 20:49:00,110.99,111.03,110.965,111.02,766499999.0
2007-07-30 20:50:00,111.01,111.02,110.995,111.01,206199996.0
2007-07-30 20:51:00,111.0,111.05,110.985,111.05,515999999.0
2007-07-30 20:52:00,111.06,111.08,111.03,111.05,539200001.0
2007-07-30 20:53:00,111.05,111.08,111.005,111.08,610799998.0
2007-07-30 20:54:00,111.08,111.08,111.045,111.08,512599998.0
2007-07-30 20:55:00,111.08,111.09,111.065,111.09,205500000.0
2007-07-30 20:56:00,111.08,111.08,111.065,111.08,109900000.0
2007-07-30 20:57:00,111.08,111.16,111.08,111.12,1225499999.0
2007-07-30 20:58:00,111.13,111.13,111.105,111.12,580000000.0
2007-07-30 20:59:00,111.12,111.17,111.11,111.15,736200005.0
2007-07-30 21:00:00,111.15,111.15,111.065,111.08,996800010.0
2007-07-30 21:01:00,111.08,111.15,111.08,111.14,526299997.0
2007-07-30 21:02:00,111.14,111.15,111.12,111.13,274700000.0
2007-07-30 21:03:00,111.12,111.14,111.115,111.14,232700000.0
2007-07-30 21:04:00,111.125,111.19,111.11,111.19,754200001.0
2007-07-30 21:05:00,111.19,111.21,111.155,111.21,372200005.0
2007-07-30 21:06:00,111.2,111.24,111.2,111.24,269700000.0
2007-07-30 21:07:00,111.25,111.28,111.23,111.27,436100000.0
2007-07-30 21:08:00,111.27,111.3,111.25,111.3,268000000.0
2007-07-30 21:09:00,111.3,111.34,111.29,111.34,604300002.0
2007-07-30 21:10:00,111.33,111.36,111.3,111.35,602700002.0
2007-07-30 21:11:00,111.35,111.37,111.32,111.37,432100006.0
2007-07-30 21:12:00,111.37,111.38,111.35,111.37,538200000.0
2007-07-30 21:13:00,111.37,111.4,111.355,111.36,703499998.0
2007-07-30 21:14:00,111.36,111.38,111.355,111.365,460400004.0
2007-07-30 21:15:00,111.36,111.4,111.33,111.4,815999999.0
2007-07-30 21:16:00,111.4,111.44,111.38,111.4,297000002.0
2007-07-30 21:17:00,111.4,111.41,111.37,111.4,184500000.0
2007-07-30 21:18:00,111.41,111.46,111.4,111.45,597200000.0
2007-07-30 21:19:00,111.43,111.48,111.39,111.42,554600002.0
2007-07-30 21:20:00,111.43,111.46,111.4,111.45,202100000.0
2007-07-30 21:21:00,111.435,111.47,111.41,111.43,455000001.0
2007-07-30 21:22:00,111.46,111.46,111.38,111.41,727899999.0
2007-07-30 21:23:00,111.41,111.41,111.36,111.38,560099997.0
2007-07-30 21:24:00,111.39,111.45,111.36,111.44,626799992.0
2007-07-30 21:25:00,111.44,111.52,111.43,111.46,732399995.0
2007-07-30 21:26:00,111.46,111.47,111.4,111.44,846100002.0
2007-07-30 21:27:00,111.45,111.45,111.35,111.4,695399998.0
2007-07-30 21:28:00,111.41,111.43,111.35,111.37,709400003.0
2007-07-30 21:29:00,111.41,111.41,111.34,111.38,471200003.0
2007-07-30 21:30:00,111.37,111.4,111.36,111.39,403000000.0
2007-07-30 21:31:00,111.39,111.42,111.385,111.41,139700000.0
2007-07-30 21:32:00,111.4,111.4,111.34,111.36,208700000.0
2007-07-30 21:33:00,111.36,111.36,111.295,111.34,168000000.0
2007-07-30 21:34:00,111.34,111.36,111.31,111.34,356500000.0
2007-07-30 21:35:00,111.33,111.33,111.305,111.32,210800000.0
2007-07-30 21:36:00,111.32,111.35,111.29,111.32,218400000.0
2007-07-30 21:37:00,111.34,111.36,111.32,111.35,216100000.0
2007-07-30 21:38:00,111.36,111.38,111.335,111.335,128300000.0
2007-07-30 21:39:00,111.335,111.38,111.335,111.375,116700000.0
2007-07-30 21:40:00,111.37,111.4,111.37,111.4,112300000.0
2007-07-30 21:41:00,111.4,111.42,111.37,111.415,260500000.0
2007-07-30 21:42:00,111.415,111.42,111.37,111.39,227200000.0
2007-07-30 21:43:00,111.39,111.39,111.33,111.33,403600000.0
2007-07-30 21:44:00,111.325,111.325,111.29,111.31,225600000.0
2007-07-30 21:45:00,111.32,111.34,111.275,111.33,211200000.0
2007-07-30 21:46:00,111.33,111.35,111.285,111.33,471700000.0
2007-07-30 21:47:00,111.34,111.38,111.31,111.38,301900001.0
2007-07-30 21:48:00,111.38,111.38,111.315,111.37,304799999.0
2007-07-30 21:49:00,111.37,111.38,111.34,111.37,648299995.0
2007-07-30 21:50:00,111.37,111.38,111.33,111.36,386099996.0
2007-07-30 21:51:00,111.37,111.38,111.34,111.34,313199998.0
2007-07-30 21:52:00,111.34,111.36,111.325,111.35,407100003.0
2007-07-30 21:53:00,111.35,111.36,111.31,111.34,826799995.0
2007-07-30 21:54:00,111.34,111.35,111.28,111.31,597199992.0
2007-07-30 21:55:00,111.31,111.33,111.295,111.33,294800002.0
2007-07-30 21:56:00,111.33,111.38,111.315,111.315,455899996.0
2007-07-30 21:57:00,111.34,111.34,111.31,111.33,284000000.0
2007-07-30 21:58:00,111.33,111.33,111.3,111.33,202700000.0
2007-07-30 21:59:00,111.33,111.36,111.3,111.33,623000001.0
2007-07-30 22:00:00,111.33,111.33,111.29,111.29,183999998.0
2007-07-30 22:01:00,111.27,111.33,111.27,111.33,155300000.0
2007-07-30 22:02:00,111.33,111.33,111.32,111.32,231600000.0
2007-07-30 22:03:00,111.33,111.33,111.315,111.315,107000000.0
2007-07-30 22:04:00,111.33,111.43,111.32,111.38,719500000.0
2007-07-30 22:05:00,111.41,111.45,111.37,111.45,363100000.0
2007-07-30 22:06:00,111.43,111.5,111.43,111.48,315600000.0
2007-07-30 22:07:00,111.475,111.52,111.47,111.48,421900000.0
2007-07-30 22:08:00,111.485,111.51,111.47,111.475,405600000.0
2007-07-30 22:09:00,111.5,111.54,111.46,111.53,494300000.0
2007-07-30 22:10:00,111.53,111.55,111.51,111.53,543200000.0
2007-07-30 22:11:00,111.52,111.54,111.52,111.54,232400000.0
2007-07-30 22:12:00,111.54,111.55,111.5,111.515,284400000.0
2007-07-30 22:13:00,111.53,111.55,111.51,111.53,209400000.0
2007-07-30 22:14:00,111.54,111.56,111.52,111.535,114500000.0
2007-07-30 22:15:00,111.535,111.55,111.53,111.55,172000000.0
2007-07-30 22:16:00,111.55,111.57,111.54,111.555,197200000.0
2007-07-30 22:17:00,111.55,111.57,111.525,111.53,167600000.0
2007-07-30 22:18:00,111.53,111.54,111.53,111.53,17600000.0
2007-07-30 22:19:00,111.54,111.55,111.52,111.52,93200000.0
2007-07-30 22:20:00,111.52,111.53,111.485,111.52,335600000.0
2007-07-30 22:21:00,111.52,111.53,111.49,111.51,164000000.0
2007-07-30 22:22:00,111.51,111.53,111.51,111.52,25400000.0
2007-07-30 22:23:00,111.51,111.54,111.485,111.5,185000000.0
2007-07-30 22:24:00,111.53,111.53,111.515,111.515,275300001.0
2007-07-30 22:25:00,111.52,111.54,111.52,111.54,14400000.0
2007-07-30 22:26:00,111.52,111.54,111.52,111.54,56300000.0
2007-07-30 22:27:00,111.54,111.54,111.54,111.54,11000000.0
2007-07-30 22:28:00,111.54,111.55,111.52,111.54,85000000.0
2007-07-30 22:29:00,111.55,111.57,111.55,111.57,94800000.0
2007-07-30 22:30:00,111.56,111.57,111.56,111.56,41000000.0
2007-07-30 22:31:00,111.56,111.63,111.56,111.61,186200000.0
2007-07-30 22:32:00,111.61,111.62,111.59,111.6,322600004.0
2007-07-30 22:33:00,111.61,111.62,111.6,111.62,175500000.0
2007-07-30 22:34:00,111.61,111.63,111.6,111.62,288200002.0
2007-07-30 22:35:00,111.61,111.63,111.61,111.62,156400000.0
2007-07-30 22:36:00,111.62,111.65,111.61,111.65,58900000.0
2007-07-30 22:37:00,111.65,111.65,111.61,111.61,274100001.0
2007-07-30 22:38:00,111.61,111.63,111.61,111.63,218300000.0
2007-07-30 22:39:00,111.63,111.63,111.61,111.61,74000000.0
2007-07-30 22:40:00,111.61,111.63,111.61,111.61,80900000.0
2007-07-30 22:41:00,111.61,111.62,111.58,111.6,306700000.0
2007-07-30 22:42:00,111.58,111.61,111.58,111.61,40400000.0
2007-07-30 22:43:00,111.61,111.63,111.58,111.6,153100000.0
2007-07-30 22:44:00,111.6,111.63,111.6,111.63,58100001.0
2007-07-30 22:45:00,111.59,111.62,111.59,111.62,90100000.0
2007-07-30 22:46:00,111.61,111.625,111.575,111.61,264200000.0
2007-07-30 22:47:00,111.62,111.62,111.6,111.61,277600000.0
2007-07-30 22:48:00,111.59,111.62,111.59,111.595,186400000.0
2007-07-30 22:49:00,111.595,111.6,111.555,111.6,331500000.0
2007-07-30 22:50:00,111.6,111.6,111.55,111.55,373500000.0
2007-07-30 22:51:00,111.55,111.58,111.55,111.56,113400000.0
2007-07-30 22:52:00,111.56,111.57,111.55,111.56,141400000.0
2007-07-30 22:53:00,111.56,111.56,111.52,111.55,243000000.0
2007-07-30 22:54:00,111.535,111.58,111.53,111.55,579200000.0
2007-07-30 22:55:00,111.55,111.56,111.52,111.52,213600000.0
2007-07-30 22:56:00,111.54,111.54,111.51,111.54,145100000.0
2007-07-30 22:57:00,111.54,111.54,111.49,111.54,203400000.0
2007-07-30 22:58:00,111.53,111.535,111.495,111.53,252600000.0
2007-07-30 22:59:00,111.53,111.54,111.49,111.52,428800000.0
2007-07-30 23:00:00,111.51,111.51,111.495,111.51,18200000.0
2007-07-30 23:01:00,111.57,111.57,111.54,111.54,66400000.0
2007-07-30 23:02:00,111.55,111.55,111.54,111.55,66400000.0
2007-07-30 23:03:00,111.52,111.53,111.52,111.53,66400000.0
2007-07-30 23:04:00,111.53,111.53,111.5,111.5,45600000.0
2007-07-30 23:05:00,111.53,111.53,111.495,111.495,55000000.0
2007-07-30 23:06:00,111.52,111.55,111.495,111.52,65100000.0
2007-07-30 23:07:00,111.55,111.55,111.52,111.55,30000000.0
2007-07-30 23:08:00,111.56,111.56,111.55,111.55,20700000.0
2007-07-30 23:09:00,111.54,111.56,111.51,111.52,35100000.0
2007-07-30 23:10:00,111.55,111.55,111.505,111.55,26200000.0
2007-07-30 23:11:00,111.55,111.59,111.54,111.58,133400000.0
2007-07-30 23:12:00,111.57,111.58,111.5,111.51,452500000.0
2007-07-30 23:13:00,111.51,111.53,111.44,111.485,98800000.0
2007-07-30 23:14:00,111.475,111.5,111.47,111.47,72000000.0
2007-07-30 23:15:00,111.44,111.44,111.27,111.36,83200000.0
2007-07-30 23:16:00,111.37,111.37,111.37,111.37,29000000.0
2007-07-30 23:17:00,111.37,111.41,111.35,111.39,298400000.0
2007-07-30 23:18:00,111.41,111.42,111.4,111.42,169200000.0
2007-07-30 23:19:00,111.4,111.43,111.4,111.43,15700000.0
2007-07-30 23:20:00,111.45,111.46,111.435,111.44,61600000.0
2007-07-30 23:21:00,111.46,111.46,111.43,111.43,16100000.0
2007-07-30 23:22:00,111.46,111.5,111.435,111.49,234900000.0
2007-07-30 23:23:00,111.47,111.515,111.47,111.515,128400000.0
2007-07-30 23:24:00,111.52,111.53,111.51,111.53,147200000.0
2007-07-30 23:25:00,111.53,111.53,111.52,111.52,54800000.0
2007-07-30 23:26:00,111.52,111.57,111.51,111.56,323100000.0
2007-07-30 23:27:00,111.56,111.62,111.55,111.62,308200000.0
2007-07-30 23:28:00,111.63,111.63,111.57,111.6,297700000.0
2007-07-30 23:29:00,111.6,111.65,111.6,111.64,278400000.0
2007-07-30 23:30:00,111.635,111.67,111.605,111.66,540200000.0
2007-07-30 23:31:00,111.66,111.7,111.63,111.66,477100000.0
2007-07-30 23:32:00,111.66,111.68,111.645,111.67,162700000.0
2007-07-30 23:33:00,111.66,111.67,111.63,111.65,198200000.0
2007-07-30 23:34:00,111.64,111.66,111.62,111.65,203600000.0
2007-07-30 23:35:00,111.65,111.66,111.625,111.64,131600001.0
2007-07-30 23:36:00,111.65,111.65,111.64,111.64,10300000.0
2007-07-30 23:37:00,111.63,111.66,111.61,111.64,130700000.0
2007-07-30 23:38:00,111.64,111.64,111.61,111.62,49600000.0
2007-07-30 23:39:00,111.62,111.65,111.6,111.64,215700000.0
2007-07-30 23:40:00,111.64,111.65,111.62,111.62,44000000.0
2007-07-30 23:41:00,111.63,111.64,111.63,111.64,148800000.0
2007-07-30 23:42:00,111.635,111.66,111.63,111.65,148800000.0
2007-07-30 23:43:00,111.66,111.66,111.66,111.66,4000000.0
2007-07-30 23:44:00,111.66,111.66,111.65,111.66,29600000.0
2007-07-30 23:45:00,111.66,111.7,111.64,111.7,90000000.0
2007-07-30 23:46:00,111.7,111.755,111.68,111.74,578199999.0
2007-07-30 23:47:00,111.72,111.74,111.67,111.72,83100000.0
2007-07-30 23:48:00,111.72,111.74,111.7,111.73,259300000.0
2007-07-30 23:49:00,111.74,111.76,111.715,111.74,584799994.0
2007-07-30 23:50:00,111.72,111.76,111.72,111.76,177500000.0
2007-07-30 23:51:00,111.76,111.775,111.75,111.77,143200000.0
2007-07-30 23:52:00,111.77,111.77,111.74,111.77,582000000.0
2007-07-30 23:53:00,111.765,111.77,111.76,111.76,89600000.0
2007-07-30 23:54:00,111.77,111.77,111.76,111.77,245700000.0
2007-07-30 23:55:00,111.77,111.8,111.725,111.725,55700000.0
2007-07-30 23:56:00,111.73,111.75,111.69,111.735,52000000.0
2007-07-30 23:57:00,111.75,111.82,111.735,111.82,200800000.0
2007-07-30 23:58:00,111.82,111.84,111.78,111.82,202500000.0
2007-07-30 23:59:00,111.82,111.83,111.81,111.83,32000000.0
2007-07-31 00:00:00,111.82,111.83,111.77,111.78,89600000.0
2007-07-31 00:01:00,111.78,111.78,111.72,111.76,91200000.0
2007-07-31 00:02:00,111.76,111.79,111.74,111.79,289100000.0
2007-07-31 00:03:00,111.79,111.82,111.765,111.81,296400000.0
2007-07-31 00:04:00,111.81,111.83,111.8,111.82,197800000.0
2007-07-31 00:05:00,111.82,111.85,111.8,111.81,298500000.0
2007-07-31 00:06:00,111.82,111.82,111.805,111.82,131500000.0
2007-07-31 00:07:00,111.82,111.82,111.78,111.81,388400000.0
2007-07-31 00:08:00,111.81,111.83,111.81,111.82,448200000.0
2007-07-31 00:09:00,111.82,111.82,111.78,111.79,682800000.0
2007-07-31 00:10:00,111.79,111.82,111.76,111.8,570000000.0
2007-07-31 00:11:00,111.79,111.8,111.74,111.76,466000000.0
2007-07-31 00:12:00,111.765,111.79,111.74,111.77,97600000.0
2007-07-31 00:13:00,111.77,111.79,111.76,111.76,264400000.0
2007-07-31 00:14:00,111.78,111.78,111.74,111.75,216200000.0
2007-07-31 00:15:00,111.76,111.78,111.74,111.78,282800000.0
2007-07-31 00:16:00,111.77,111.78,111.75,111.78,183700000.0
2007-07-31 00:17:00,111.77,111.785,111.75,111.78,221800000.0
2007-07-31 00:18:00,111.78,111.78,111.75,111.78,122000000.0
2007-07-31 00:19:00,111.79,111.8,111.78,111.8,202600000.0
2007-07-31 00:20:00,111.8,111.81,111.79,111.81,240500000.0
2007-07-31 00:21:00,111.82,111.83,111.79,111.82,278899999.0
2007-07-31 00:22:00,111.82,111.84,111.79,111.82,120400000.0
2007-07-31 00:23:00,111.83,111.83,111.8,111.8,68100000.0
2007-07-31 00:24:00,111.81,111.85,111.795,111.83,166100000.0
2007-07-31 00:25:00,111.83,111.83,111.78,111.8,107200000.0
2007-07-31 00:26:00,111.79,111.8,111.755,111.79,129400000.0
2007-07-31 00:27:00,111.765,111.78,111.755,111.78,77600000.0
2007-07-31 00:28:00,111.76,111.79,111.74,111.76,90500000.0
2007-07-31 00:29:00,111.78,111.78,111.76,111.76,66400000.0
2007-07-31 00:30:00,111.78,111.78,111.75,111.77,105600000.0
2007-07-31 00:31:00,111.75,111.75,111.75,111.75,800000.0
2007-07-31 00:32:00,111.78,111.78,111.77,111.77,64600000.0
2007-07-31 00:33:00,111.77,111.78,111.755,111.755,27200000.0
2007-07-31 00:34:00,111.78,111.78,111.73,111.74,207600000.0
2007-07-31 00:35:00,111.74,111.75,111.71,111.73,128000000.0
2007-07-31 00:36:00,111.75,111.75,111.675,111.7,248800000.0
2007-07-31 00:37:00,111.7,111.7,111.67,111.69,142400000.0
2007-07-31 00:38:00,111.675,111.7,111.67,111.68,84000000.0
2007-07-31 00:39:00,111.69,111.73,111.67,111.73,190400000.0
2007-07-31 00:40:00,111.73,111.73,111.7,111.71,106300000.0
2007-07-31 00:41:00,111.72,111.72,111.67,111.71,259400000.0
2007-07-31 00:42:00,111.7,111.7,111.68,111.7,82800000.0
2007-07-31 00:43:00,111.68,111.71,111.68,111.68,134400000.0
2007-07-31 00:44:00,111.685,111.72,111.67,111.7,128200000.0
2007-07-31 00:45:00,111.7,111.72,111.7,111.72,43200000.0
2007-07-31 00:46:00,111.73,111.74,111.7,111.73,96000000.0
2007-07-31 00:47:00,111.72,111.76,111.72,111.75,103400000.0
2007-07-31 00:48:00,111.72,111.78,111.72,111.76,337700000.0
2007-07-31 00:49:00,111.76,111.82,111.76,111.81,244100000.0
2007-07-31 00:50:00,111.8,111.8,111.75,111.79,311300000.0
2007-07-31 00:51:00,111.79,111.79,111.765,111.78,216400000.0
2007-07-31 00:52:00,111.765,111.78,111.73,111.76,92000000.0
2007-07-31 00:53:00,111.78,111.79,111.74,111.77,95200000.0
2007-07-31 00:54:00,111.77,111.77,111.74,111.76,99300000.0
2007-07-31 00:55:00,111.73,111.79,111.73,111.75,273500000.0
2007-07-31 00:56:00,111.755,111.78,111.75,111.77,154400000.0
2007-07-31 00:57:00,111.78,111.78,111.75,111.78,137600000.0
2007-07-31 00:58:00,111.77,111.78,111.76,111.78,46400000.0
2007-07-31 00:59:00,111.77,111.8,111.75,111.8,91100000.0
2007-07-31 01:00:00,111.8,111.81,111.79,111.81,33900000.0
2007-07-31 01:01:00,111.8,111.82,111.8,111.81,36900000.0
2007-07-31 01:02:00,111.81,111.88,111.79,111.835,392400000.0
2007-07-31 01:03:00,111.85,111.89,111.835,111.87,204200000.0
2007-07-31 01:04:00,111.87,111.89,111.83,111.87,223100000.0
2007-07-31 01:05:00,111.88,111.88,111.84,111.88,211700000.0
2007-07-31 01:06:00,111.88,111.9,111.87,111.89,103700000.0
2007-07-31 01:07:00,111.89,111.91,111.87,111.91,359900000.0
2007-07-31 01:08:00,111.89,111.91,111.89,111.91,196500000.0
2007-07-31 01:09:00,111.91,111.93,111.89,111.93,99800000.0
2007-07-31 01:10:00,111.92,111.94,111.87,111.89,528500000.0
2007-07-31 01:11:00,111.9,111.92,111.855,111.91,492800000.0
2007-07-31 01:12:00,111.92,111.93,111.91,111.93,112800000.0
2007-07-31 01:13:00,111.93,111.95,111.925,111.93,138800000.0
2007-07-31 01:14:00,111.93,111.94,111.91,111.925,130900000.0
2007-07-31 01:15:00,111.925,111.93,111.9,111.91,339900000.0
2007-07-31 01:16:00,111.91,111.92,111.91,111.92,237600000.0
2007-07-31 01:17:00,111.93,111.93,111.9,111.91,341399999.0
2007-07-31 01:18:00,111.91,111.92,111.91,111.92,179200000.0
2007-07-31 01:19:00,111.91,111.91,111.87,111.88,310800000.0
2007-07-31 01:20:00,111.89,111.89,111.85,111.89,232500000.0
2007-07-31 01:21:00,111.89,111.9,111.88,111.88,100600000.0
2007-07-31 01:22:00,111.87,111.925,111.85,111.915,198200000.0
2007-07-31 01:23:00,111.91,111.92,111.9,111.91,225800000.0
2007-07-31 01:24:00,111.91,111.91,111.855,111.86,316400000.0
2007-07-31 01:25:00,111.855,111.86,111.8,111.81,618100000.0
2007-07-31 01:26:00,111.81,111.84,111.81,111.83,304800000.0
2007-07-31 01:27:00,111.83,111.84,111.81,111.82,222900000.0
2007-07-31 01:28:00,111.83,111.83,111.82,111.82,72900000.0
2007-07-31 01:29:00,111.82,111.83,111.81,111.83,49200000.0
2007-07-31 01:30:00,111.82,111.82,111.75,111.76,269800000.0
2007-07-31 01:31:00,111.735,111.83,111.735,111.83,352500000.0
2007-07-31 01:32:00,111.83,111.83,111.81,111.83,313700006.0
2007-07-31 01:33:00,111.83,111.83,111.78,111.81,425600005.0
2007-07-31 01:34:00,111.8,111.82,111.8,111.82,106700002.0
2007-07-31 01:35:00,111.82,111.86,111.82,111.86,374600000.0
2007-07-31 01:36:00,111.86,111.86,111.84,111.85,166900000.0
2007-07-31 01:37:00,111.84,111.86,111.81,111.825,346400000.0
2007-07-31 01:38:00,111.83,111.84,111.82,111.82,288800000.0
2007-07-31 01:39:00,111.82,111.82,111.805,111.82,215099999.0
2007-07-31 01:40:00,111.815,111.82,111.79,111.81,344400000.0
2007-07-31 01:41:00,111.82,111.83,111.79,111.82,442300000.0
2007-07-31 01:42:00,111.825,111.85,111.79,111.83,605000000.0
2007-07-31 01:43:00,111.83,111.835,111.8,111.835,508200000.0
2007-07-31 01:44:00,111.83,111.87,111.83,111.87,501600000.0
2007-07-31 01:45:00,111.875,111.89,111.87,111.87,201000000.0
2007-07-31 01:46:00,111.88,111.92,111.87,111.92,257500000.0
2007-07-31 01:47:00,111.92,111.925,111.89,111.915,291500000.0
2007-07-31 01:48:00,111.92,111.925,111.88,111.89,274400000.0
2007-07-31 01:49:00,111.89,111.9,111.845,111.85,293200000.0
2007-07-31 01:50:00,111.845,111.86,111.845,111.855,219900000.0
2007-07-31 01:51:00,111.865,111.87,111.855,111.855,121600000.0
2007-07-31 01:52:00,111.87,111.87,111.845,111.845,166000000.0
2007-07-31 01:53:00,111.85,111.91,111.85,111.9,767200000.0
2007-07-31 01:54:00,111.89,111.94,111.89,111.9,440400000.0
2007-07-31 01:55:00,111.865,111.91,111.865,111.91,219900000.0
2007-07-31 01:56:00,111.91,111.91,111.91,111.91,97200000.0
2007-07-31 01:57:00,111.91,111.91,111.865,111.905,220000000.0
2007-07-31 01:58:00,111.91,111.92,111.905,111.91,111000000.0
2007-07-31 01:59:00,111.915,111.915,111.89,111.905,292700000.0
2007-07-31 02:00:00,111.905,111.93,111.87,111.92,719600000.0
2007-07-31 02:01:00,111.92,111.92,111.89,111.91,602000000.0
2007-07-31 02:02:00,111.91,111.91,111.86,111.86,570800000.0
2007-07-31 02:03:00,111.86,111.88,111.85,111.86,617200000.0
2007-07-31 02:04:00,111.86,111.86,111.81,111.84,654800000.0
2007-07-31 02:05:00,111.84,111.84,111.82,111.82,504000000.0
2007-07-31 02:06:00,111.82,111.835,111.795,111.81,626400000.0
2007-07-31 02:07:00,111.81,111.815,111.78,111.78,426700000.0
2007-07-31 02:08:00,111.78,111.78,111.73,111.73,243200000.0
2007-07-31 02:09:00,111.75,111.755,111.71,111.73,496000000.0
2007-07-31 02:10:00,111.73,111.73,111.71,111.715,282800000.0
2007-07-31 02:11:00,111.715,111.72,111.69,111.7,366000000.0
2007-07-31 02:12:00,111.7,111.7,111.65,111.66,766100000.0
2007-07-31 02:13:00,111.66,111.66,111.595,111.62,996900000.0
2007-07-31 02:14:00,111.62,111.655,111.6,111.655,475400000.0
2007-07-31 02:15:00,111.64,111.665,111.64,111.66,550800000.0
2007-07-31 02:16:00,111.655,111.66,111.64,111.65,491900000.0
2007-07-31 02:17:00,111.65,111.66,111.615,111.66,388300000.0
2007-07-31 02:18:00,111.66,111.69,111.66,111.67,1155600000.0
2007-07-31 02:19:00,111.67,111.7,111.66,111.7,1040300000.0
2007-07-31 02:20:00,111.69,111.7,111.675,111.69,361100000.0
2007-07-31 02:21:00,111.69,111.69,111.66,111.675,272800000.0
2007-07-31 02:22:00,111.67,111.685,111.645,111.67,796100001.0
2007-07-31 02:23:00,111.67,111.67,111.66,111.66,143700000.0
2007-07-31 02:24:00,111.65,111.665,111.65,111.65,333800000.0
2007-07-31 02:25:00,111.65,111.68,111.65,111.68,730600013.0
2007-07-31 02:26:00,111.67,111.7,111.655,111.69,1016100013.0
2007-07-31 02:27:00,111.68,111.725,111.68,111.695,921000002.0
2007-07-31 02:28:00,111.695,111.705,111.68,111.705,255900000.0
2007-07-31 02:29:00,111.71,111.725,111.7,111.715,525900000.0
2007-07-31 02:30:00,111.71,111.715,111.7,111.7,119700000.0
2007-07-31 02:31:00,111.7,111.7,111.69,111.7,583000000.0
2007-07-31 02:32:00,111.69,111.7,111.655,111.68,1183900015.0
2007-07-31 02:33:00,111.68,111.68,111.67,111.67,389600000.0
2007-07-31 02:34:00,111.665,111.68,111.64,111.675,441400000.0
2007-07-31 02:35:00,111.675,111.68,111.65,111.675,63000000.0
2007-07-31 02:36:00,111.67,111.67,111.65,111.66,535800000.0
2007-07-31 02:37:00,111.66,111.68,111.64,111.67,447000001.0
2007-07-31 02:38:00,111.67,111.73,111.64,111.695,460700000.0
2007-07-31 02:39:00,111.695,111.735,111.68,111.725,990699998.0
2007-07-31 02:40:00,111.725,111.73,111.665,111.73,802600007.0
2007-07-31 02:41:00,111.73,111.74,111.7,111.71,312600001.0
2007-07-31 02:42:00,111.71,111.73,111.69,111.72,302700001.0
2007-07-31 02:43:00,111.72,111.72,111.68,111.69,647100007.0
2007-07-31 02:44:00,111.68,111.72,111.67,111.71,593800000.0
2007-07-31 02:45:00,111.71,111.72,111.69,111.69,243800004.0
2007-07-31 02:46:00,111.68,111.68,111.665,111.665,106900000.0
2007-07-31 02:47:00,111.66,111.67,111.625,111.64,665100004.0
2007-07-31 02:48:00,111.64,111.66,111.61,111.63,402800004.0
2007-07-31 02:49:00,111.63,111.66,111.61,111.625,420000000.0
2007-07-31 02:50:00,111.62,111.64,111.59,111.63,333600000.0
2007-07-31 02:51:00,111.61,111.65,111.61,111.64,210900000.0
2007-07-31 02:52:00,111.64,111.64,111.6,111.62,500800007.0
2007-07-31 02:53:00,111.62,111.62,111.58,111.59,593300000.0
2007-07-31 02:54:00,111.58,111.59,111.52,111.53,889300000.0
2007-07-31 02:55:00,111.53,111.62,111.495,111.59,1172800002.0
2007-07-31 02:56:00,111.585,111.605,111.56,111.595,520900001.0
2007-07-31 02:57:00,111.6,111.61,111.58,111.605,283900001.0
2007-07-31 02:58:00,111.61,111.62,111.575,111.62,595000001.0
2007-07-31 02:59:00,111.62,111.67,111.62,111.66,714000000.0
2007-07-31 03:00:00,111.66,111.675,111.645,111.675,1016000000.0
2007-07-31 03:01:00,111.675,111.675,111.64,111.655,1156099998.0
2007-07-31 03:02:00,111.66,111.72,111.65,111.72,619500000.0
2007-07-31 03:03:00,111.71,111.71,111.695,111.695,384100000.0
2007-07-31 03:04:00,111.7,111.73,111.68,111.71,438800000.0
2007-07-31 03:05:00,111.71,111.73,111.69,111.71,1070300006.0
2007-07-31 03:06:00,111.71,111.72,111.71,111.72,242900000.0
2007-07-31 03:07:00,111.72,111.75,111.695,111.71,885400003.0
2007-07-31 03:08:00,111.71,111.735,111.7,111.73,655800005.0
2007-07-31 03:09:00,111.73,111.74,111.71,111.71,402500005.0
2007-07-31 03:10:00,111.73,111.74,111.7,111.72,764300011.0
2007-07-31 03:11:00,111.72,111.72,111.685,111.685,261600000.0
2007-07-31 03:12:00,111.685,111.7,111.67,111.67,276000000.0
2007-07-31 03:13:00,111.68,111.68,111.66,111.68,238100000.0
2007-07-31 03:14:00,111.68,111.68,111.65,111.655,116800000.0
2007-07-31 03:15:00,111.655,111.655,111.615,111.65,220500001.0
2007-07-31 03:16:00,111.65,111.66,111.64,111.655,252400003.0
2007-07-31 03:17:00,111.65,111.66,111.64,111.65,95800001.0
2007-07-31 03:18:00,111.655,111.66,111.63,111.66,192700001.0
2007-07-31 03:19:00,111.66,111.66,111.64,111.65,115800000.0
2007-07-31 03:20:00,111.65,111.67,111.64,111.67,231700001.0
2007-07-31 03:21:00,111.67,111.675,111.66,111.67,104799998.0
2007-07-31 03:22:00,111.67,111.69,111.66,111.69,173999999.0
2007-07-31 03:23:00,111.69,111.69,111.645,111.66,239800000.0
2007-07-31 03:24:00,111.66,111.66,111.64,111.64,201600000.0
2007-07-31 03:25:00,111.645,111.66,111.63,111.64,200599996.0
2007-07-31 03:26:00,111.645,111.66,111.64,111.64,85600000.0
2007-07-31 03:27:00,111.635,111.635,111.6,111.61,274399995.0
2007-07-31 03:28:00,111.61,111.61,111.59,111.6,152700000.0
2007-07-31 03:29:00,111.6,111.62,111.6,111.61,335500000.0
2007-07-31 03:30:00,111.61,111.62,111.595,111.605,316599999.0
2007-07-31 03:31:00,111.605,111.625,111.575,111.61,606500006.0
2007-07-31 03:32:00,111.59,111.62,111.59,111.61,237800000.0
2007-07-31 03:33:00,111.605,111.61,111.59,111.6,167500000.0
2007-07-31 03:34:00,111.6,111.61,111.59,111.61,465400000.0
2007-07-31 03:35:00,111.61,111.61,111.6,111.61,248700000.0
2007-07-31 03:36:00,111.61,111.62,111.59,111.59,533100000.0
2007-07-31 03:37:00,111.59,111.6,111.58,111.59,545500000.0
2007-07-31 03:38:00,111.59,111.61,111.59,111.6,598600000.0
2007-07-31 03:39:00,111.61,111.63,111.6,111.615,986800000.0
2007-07-31 03:40:00,111.63,111.64,111.61,111.63,192500000.0
2007-07-31 03:41:00,111.63,111.64,111.61,111.615,393700008.0
2007-07-31 03:42:00,111.63,111.63,111.61,111.63,220700003.0
2007-07-31 03:43:00,111.63,111.65,111.61,111.64,126500001.0
2007-07-31 03:44:00,111.64,111.65,111.64,111.65,91800000.0
2007-07-31 03:45:00,111.65,111.65,111.635,111.64,167600002.0
2007-07-31 03:46:00,111.65,111.65,111.635,111.64,146400000.0
2007-07-31 03:47:00,111.64,111.65,111.635,111.65,53600000.0
2007-07-31 03:48:00,111.64,111.65,111.64,111.64,92800003.0
2007-07-31 03:49:00,111.65,111.66,111.645,111.66,72800000.0
2007-07-31 03:50:00,111.66,111.66,111.65,111.66,102300001.0
2007-07-31 03:51:00,111.66,111.66,111.65,111.66,93600004.0
2007-07-31 03:52:00,111.65,111.65,111.64,111.64,132000002.0
2007-07-31 03:53:00,111.64,111.64,111.63,111.63,119200000.0
2007-07-31 03:54:00,111.63,111.63,111.61,111.63,509200006.0
2007-07-31 03:55:00,111.63,111.63,111.62,111.62,118300003.0
2007-07-31 03:56:00,111.62,111.62,111.62,111.62,309600010.0
2007-07-31 03:57:00,111.62,111.64,111.595,111.64,335700007.0
2007-07-31 03:58:00,111.63,111.65,111.62,111.645,245000000.0
2007-07-31 03:59:00,111.65,111.715,111.62,111.715,528600000.0
2007-07-31 04:00:00,111.7,111.74,111.67,111.685,442200003.0
2007-07-31 04:01:00,111.69,111.69,111.65,111.68,535400000.0
2007-07-31 04:02:00,111.68,111.72,111.67,111.715,473100000.0
2007-07-31 04:03:00,111.715,111.745,111.7,111.735,521100000.0
2007-07-31 04:04:00,111.735,111.74,111.72,111.72,69800000.0
2007-07-31 04:05:00,111.725,111.725,111.71,111.72,240800000.0
2007-07-31 04:06:00,111.72,111.745,111.71,111.74,414400000.0
2007-07-31 04:07:00,111.74,111.75,111.72,111.75,504300000.0
2007-07-31 04:08:00,111.75,111.75,111.74,111.75,261200000.0
2007-07-31 04:09:00,111.75,111.78,111.745,111.76,189200000.0
2007-07-31 04:10:00,111.765,111.78,111.74,111.76,803999996.0
2007-07-31 04:11:00,111.76,111.785,111.75,111.75,612299999.0
2007-07-31 04:12:00,111.755,111.77,111.75,111.765,334300000.0
2007-07-31 04:13:00,111.765,111.78,111.75,111.76,382200000.0
2007-07-31 04:14:00,111.765,111.785,111.75,111.78,175100000.0
2007-07-31 04:15:00,111.775,111.785,111.77,111.77,476300000.0
2007-07-31 04:16:00,111.77,111.775,111.75,111.75,565100005.0
2007-07-31 04:17:00,111.75,111.79,111.745,111.78,690500016.0
2007-07-31 04:18:00,111.78,111.8,111.78,111.785,686600005.0
2007-07-31 04:19:00,111.78,111.79,111.75,111.76,750600012.0
2007-07-31 04:20:00,111.76,111.77,111.76,111.76,291000002.0
2007-07-31 04:21:00,111.76,111.77,111.75,111.77,246300005.0
2007-07-31 04:22:00,111.77,111.78,111.755,111.77,328200010.0
2007-07-31 04:23:00,111.77,111.78,111.77,111.78,227200004.0
2007-07-31 04:24:00,111.78,111.785,111.77,111.78,189600001.0
2007-07-31 04:25:00,111.78,111.78,111.77,111.78,235800003.0
2007-07-31 04:26:00,111.78,111.785,111.77,111.78,199200001.0
2007-07-31 04:27:00,111.78,111.79,111.77,111.78,248000001.0
2007-07-31 04:28:00,111.775,111.78,111.77,111.78,562300002.0
2007-07-31 04:29:00,111.78,111.78,111.715,111.74,707799991.0
2007-07-31 04:30:00,111.735,111.78,111.73,111.78,632999990.0
2007-07-31 04:31:00,111.78,111.78,111.77,111.78,52800000.0
2007-07-31 04:32:00,111.78,111.79,111.765,111.77,194400000.0
2007-07-31 04:33:00,111.77,111.78,111.74,111.75,212900000.0
2007-07-31 04:34:00,111.74,111.75,111.74,111.74,168000000.0
2007-07-31 04:35:00,111.745,111.75,111.725,111.74,191700000.0
2007-07-31 04:36:00,111.73,111.74,111.72,111.74,129699998.0
2007-07-31 04:37:00,111.74,111.74,111.72,111.725,226700000.0
2007-07-31 04:38:00,111.725,111.75,111.72,111.725,99200000.0
2007-07-31 04:39:00,111.74,111.74,111.72,111.73,82400000.0
2007-07-31 04:40:00,111.72,111.73,111.72,111.725,178400000.0
2007-07-31 04:41:00,111.725,111.74,111.72,111.73,206600000.0
2007-07-31 04:42:00,111.74,111.75,111.73,111.75,95200000.0
2007-07-31 04:43:00,111.75,111.75,111.75,111.75,28000000.0
2007-07-31 04:44:00,111.75,111.75,111.735,111.735,81500000.0
2007-07-31 04:45:00,111.735,111.75,111.735,111.75,90600000.0
2007-07-31 04:46:00,111.75,111.75,111.725,111.74,179299995.0
2007-07-31 04:47:00,111.735,111.735,111.71,111.72,284599997.0
2007-07-31 04:48:00,111.715,111.74,111.715,111.73,171200000.0
2007-07-31 04:49:00,111.73,111.735,111.73,111.73,120800000.0
2007-07-31 04:50:00,111.73,111.74,111.72,111.72,87200000.0
2007-07-31 04:51:00,111.74,111.75,111.72,111.72,217399997.0
2007-07-31 04:52:00,111.73,111.76,111.72,111.75,331599999.0
2007-07-31 04:53:00,111.75,111.75,111.75,111.75,24000000.0
2007-07-31 04:54:00,111.75,111.75,111.74,111.75,64800000.0
2007-07-31 04:55:00,111.745,111.745,111.74,111.74,38400000.0
2007-07-31 04:56:00,111.74,111.77,111.74,111.77,134800000.0
2007-07-31 04:57:00,111.77,111.77,111.755,111.76,217800000.0
2007-07-31 04:58:00,111.76,111.77,111.75,111.765,364699990.0
2007-07-31 04:59:00,111.765,111.77,111.745,111.76,136399999.0
2007-07-31 05:00:00,111.76,111.77,111.76,111.77,119199999.0
2007-07-31 05:01:00,111.77,111.77,111.76,111.77,84000000.0
2007-07-31 05:02:00,111.765,111.765,111.73,111.755,99200000.0
2007-07-31 05:03:00,111.75,111.76,111.745,111.76,27200000.0
2007-07-31 05:04:00,111.755,111.76,111.75,111.76,131500001.0
2007-07-31 05:05:00,111.76,111.76,111.735,111.735,153400001.0
2007-07-31 05:06:00,111.735,111.745,111.72,111.73,403700011.0
2007-07-31 05:07:00,111.73,111.73,111.71,111.73,81400000.0
2007-07-31 05:08:00,111.73,111.74,111.72,111.73,628300007.0
2007-07-31 05:09:00,111.73,111.75,111.73,111.75,260600007.0
2007-07-31 05:10:00,111.75,111.75,111.73,111.75,520300006.0
2007-07-31 05:11:00,111.75,111.75,111.74,111.75,140600000.0
2007-07-31 05:12:00,111.75,111.76,111.75,111.75,188300001.0
2007-07-31 05:13:00,111.75,111.75,111.745,111.745,61700000.0
2007-07-31 05:14:00,111.75,111.76,111.74,111.76,285600001.0
2007-07-31 05:15:00,111.76,111.76,111.75,111.75,178000002.0
2007-07-31 05:16:00,111.75,111.75,111.75,111.75,28500000.0
2007-07-31 05:17:00,111.75,111.75,111.74,111.74,40400000.0
2007-07-31 05:18:00,111.74,111.76,111.74,111.75,254400000.0
2007-07-31 05:19:00,111.75,111.78,111.73,111.77,360600006.0
2007-07-31 05:20:00,111.765,111.77,111.75,111.76,229600003.0
2007-07-31 05:21:00,111.76,111.79,111.76,111.775,382100006.0
2007-07-31 05:22:00,111.78,111.78,111.76,111.765,225200000.0
2007-07-31 05:23:00,111.765,111.78,111.75,111.755,381600002.0
2007-07-31 05:24:00,111.76,111.77,111.76,111.76,155200000.0
2007-07-31 05:25:00,111.76,111.76,111.75,111.76,80000000.0
2007-07-31 05:26:00,111.76,111.77,111.76,111.77,268200002.0
2007-07-31 05:27:00,111.76,111.785,111.76,111.77,841300001.0
2007-07-31 05:28:00,111.77,111.77,111.75,111.75,255200000.0
2007-07-31 05:29:00,111.75,111.75,111.75,111.75,91200002.0
2007-07-31 05:30:00,111.75,111.76,111.75,111.76,197600004.0
2007-07-31 05:31:00,111.76,111.76,111.755,111.76,146600002.0
2007-07-31 05:32:00,111.76,111.76,111.75,111.76,170800001.0
2007-07-31 05:33:00,111.75,111.765,111.725,111.76,263900001.0
2007-07-31 05:34:00,111.765,111.795,111.76,111.78,582600003.0
2007-07-31 05:35:00,111.78,111.785,111.77,111.785,468700001.0
2007-07-31 05:36:00,111.785,111.79,111.76,111.77,478600003.0
2007-07-31 05:37:00,111.775,111.78,111.77,111.77,277600000.0
2007-07-31 05:38:00,111.78,111.78,111.77,111.775,176800000.0
2007-07-31 05:39:00,111.78,111.78,111.76,111.78,411400001.0
2007-07-31 05:40:00,111.78,111.78,111.77,111.78,91200000.0
2007-07-31 05:41:00,111.78,111.78,111.74,111.77,652500005.0
2007-07-31 05:42:00,111.76,111.76,111.74,111.75,334400002.0
2007-07-31 05:43:00,111.75,111.75,111.73,111.73,286000000.0
2007-07-31 05:44:00,111.74,111.77,111.715,111.77,255600004.0
2007-07-31 05:45:00,111.77,111.78,111.76,111.78,473200002.0
2007-07-31 05:46:00,111.78,111.78,111.77,111.78,141900000.0
2007-07-31 05:47:00,111.78,111.785,111.77,111.78,574300001.0
2007-07-31 05:48:00,111.78,111.78,111.765,111.78,216700000.0
2007-07-31 05:49:00,111.78,111.78,111.77,111.78,89600000.0
2007-07-31 05:50:00,111.79,111.8,111.785,111.8,64400000.0
2007-07-31 05:51:00,111.8,111.8,111.775,111.78,296300000.0
2007-07-31 05:52:00,111.78,111.78,111.775,111.775,101700000.0
2007-07-31 05:53:00,111.775,111.79,111.76,111.765,211600000.0
2007-07-31 05:54:00,111.76,111.77,111.76,111.77,61900001.0
2007-07-31 05:55:00,111.77,111.77,111.735,111.735,89600000.0
2007-07-31 05:56:00,111.72,111.74,111.695,111.71,342400001.0
2007-07-31 05:57:00,111.71,111.72,111.665,111.72,248400002.0
2007-07-31 05:58:00,111.71,111.71,111.68,111.68,59200000.0
2007-07-31 05:59:00,111.68,111.705,111.68,111.69,329500002.0
2007-07-31 06:00:00,111.68,111.69,111.655,111.68,548500010.0
2007-07-31 06:01:00,111.68,111.69,111.67,111.68,347300003.0
2007-07-31 06:02:00,111.675,111.71,111.67,111.71,369400002.0
2007-07-31 06:03:00,111.71,111.71,111.69,111.7,309500000.0
2007-07-31 06:04:00,111.7,111.7,111.67,111.67,261700002.0
2007-07-31 06:05:00,111.67,111.7,111.67,111.69,478200006.0
2007-07-31 06:06:00,111.69,111.69,111.68,111.68,261800006.0
2007-07-31 06:07:00,111.68,111.69,111.665,111.69,540500005.0
2007-07-31 06:08:00,111.69,111.69,111.65,111.65,251300000.0
2007-07-31 06:09:00,111.66,111.68,111.65,111.68,532400001.0
2007-07-31 06:10:00,111.67,111.67,111.64,111.67,456000002.0
2007-07-31 06:11:00,111.67,111.67,111.64,111.665,356700004.0
2007-07-31 06:12:00,111.665,111.71,111.66,111.71,226500002.0
2007-07-31 06:13:00,111.705,111.72,111.675,111.7,540300003.0
2007-07-31 06:14:00,111.7,111.71,111.67,111.7,474800009.0
2007-07-31 06:15:00,111.7,111.715,111.68,111.715,303900002.0
2007-07-31 06:16:00,111.715,111.74,111.71,111.73,598800000.0
2007-07-31 06:17:00,111.73,111.73,111.715,111.715,168000000.0
2007-07-31 06:18:00,111.715,111.73,111.715,111.73,68800000.0
2007-07-31 06:19:00,111.725,111.74,111.725,111.74,168800000.0
2007-07-31 06:20:00,111.73,111.74,111.72,111.73,132600000.0
2007-07-31 06:21:00,111.725,111.73,111.72,111.72,162400000.0
2007-07-31 06:22:00,111.72,111.73,111.685,111.73,213699996.0
2007-07-31 06:23:00,111.73,111.735,111.72,111.73,80000000.0
2007-07-31 06:24:00,111.73,111.735,111.73,111.735,115200000.0
2007-07-31 06:25:00,111.74,111.75,111.72,111.74,72000000.0
2007-07-31 06:26:00,111.745,111.745,111.73,111.73,30400000.0
2007-07-31 06:27:00,111.73,111.74,111.73,111.74,32200000.0
2007-07-31 06:28:00,111.74,111.75,111.72,111.75,188000000.0
2007-07-31 06:29:00,111.75,111.75,111.735,111.735,89599999.0
2007-07-31 06:30:00,111.735,111.745,111.73,111.74,229500000.0
2007-07-31 06:31:00,111.73,111.75,111.73,111.73,219799999.0
2007-07-31 06:32:00,111.73,111.745,111.705,111.725,311500000.0
2007-07-31 06:33:00,111.71,111.725,111.71,111.715,97400000.0
2007-07-31 06:34:00,111.715,111.73,111.7,111.72,289800000.0
2007-07-31 06:35:00,111.72,111.73,111.69,111.71,337500000.0
2007-07-31 06:36:00,111.725,111.73,111.69,111.7,727900014.0
2007-07-31 06:37:00,111.7,111.725,111.68,111.72,594400009.0
2007-07-31 06:38:00,111.73,111.73,111.71,111.71,187900000.0
2007-07-31 06:39:00,111.71,111.71,111.7,111.7,285000005.0
2007-07-31 06:40:00,111.7,111.72,111.675,111.72,367300006.0
2007-07-31 06:41:00,111.72,111.73,111.71,111.73,223000000.0
2007-07-31 06:42:00,111.73,111.75,111.73,111.73,138400000.0
2007-07-31 06:43:00,111.73,111.73,111.69,111.69,233900005.0
2007-07-31 06:44:00,111.69,111.705,111.68,111.695,497900000.0
2007-07-31 06:45:00,111.695,111.73,111.69,111.72,486200000.0
2007-07-31 06:46:00,111.73,111.73,111.71,111.71,115700000.0
2007-07-31 06:47:00,111.71,111.71,111.69,111.705,272700003.0
2007-07-31 06:48:00,111.7,111.72,111.69,111.72,200400002.0
2007-07-31 06:49:00,111.72,111.72,111.69,111.7,566200012.0
2007-07-31 06:50:00,111.71,111.72,111.7,111.72,217000001.0
2007-07-31 06:51:00,111.72,111.73,111.71,111.71,181800000.0
2007-07-31 06:52:00,111.72,111.73,111.715,111.73,65600000.0
2007-07-31 06:53:00,111.725,111.725,111.71,111.72,120800000.0
2007-07-31 06:54:00,111.715,111.715,111.685,111.69,316000010.0
2007-07-31 06:55:00,111.69,111.7,111.69,111.7,212800000.0
2007-07-31 06:56:00,111.7,111.7,111.68,111.695,226300000.0
2007-07-31 06:57:00,111.69,111.7,111.69,111.69,237600000.0
2007-07-31 06:58:00,111.69,111.71,111.69,111.71,256700009.0
2007-07-31 06:59:00,111.71,111.71,111.7,111.71,199200000.0
2007-07-31 07:00:00,111.71,111.71,111.69,111.69,258400000.0
2007-07-31 07:01:00,111.7,111.7,111.685,111.69,101900000.0
2007-07-31 07:02:00,111.7,111.7,111.69,111.69,304000000.0
2007-07-31 07:03:00,111.69,111.71,111.69,111.7,453000000.0
2007-07-31 07:04:00,111.7,111.71,111.7,111.7,221600000.0
2007-07-31 07:05:00,111.71,111.71,111.7,111.71,38400000.0
2007-07-31 07:06:00,111.71,111.72,111.69,111.71,308000000.0
2007-07-31 07:07:00,111.7,111.7,111.645,111.67,447099994.0
2007-07-31 07:08:00,111.67,111.68,111.65,111.66,507600007.0
2007-07-31 07:09:00,111.66,111.67,111.59,111.62,602799997.0
2007-07-31 07:10:00,111.62,111.62,111.57,111.61,438000000.0
2007-07-31 07:11:00,111.6,111.64,111.575,111.615,555100000.0
2007-07-31 07:12:00,111.6,111.64,111.59,111.64,425800001.0
2007-07-31 07:13:00,111.64,111.64,111.625,111.625,83200000.0
2007-07-31 07:14:00,111.625,111.635,111.6,111.605,298800000.0
2007-07-31 07:15:00,111.605,111.61,111.56,111.59,997499999.0
2007-07-31 07:16:00,111.59,111.61,111.56,111.57,1019699997.0
2007-07-31 07:17:00,111.56,111.58,111.54,111.56,585100000.0
2007-07-31 07:18:00,111.56,111.56,111.52,111.55,373600000.0
2007-07-31 07:19:00,111.55,111.57,111.54,111.54,430000001.0
2007-07-31 07:20:00,111.53,111.55,111.53,111.535,302300002.0
2007-07-31 07:21:00,111.535,111.555,111.53,111.555,732300004.0
2007-07-31 07:22:00,111.56,111.58,111.535,111.575,457200004.0
2007-07-31 07:23:00,111.58,111.59,111.56,111.58,181600001.0
2007-07-31 07:24:00,111.58,111.59,111.55,111.555,321800001.0
2007-07-31 07:25:00,111.555,111.58,111.53,111.56,550100001.0
2007-07-31 07:26:00,111.56,111.58,111.55,111.57,299700000.0
2007-07-31 07:27:00,111.57,111.57,111.555,111.56,125600000.0
2007-07-31 07:28:00,111.56,111.56,111.55,111.55,439200005.0
2007-07-31 07:29:00,111.56,111.56,111.53,111.53,322300000.0
2007-07-31 07:30:00,111.535,111.54,111.535,111.54,46400000.0
2007-07-31 07:31:00,111.54,111.57,111.54,111.555,142400000.0
2007-07-31 07:32:00,111.54,111.565,111.54,111.565,119900000.0
2007-07-31 07:33:00,111.55,111.56,111.55,111.555,55100000.0
2007-07-31 07:34:00,111.56,111.59,111.54,111.59,1063300000.0
2007-07-31 07:35:00,111.585,111.595,111.56,111.56,716100000.0
2007-07-31 07:36:00,111.57,111.58,111.53,111.53,379800000.0
2007-07-31 07:37:00,111.53,111.54,111.52,111.52,479200002.0
2007-07-31 07:38:00,111.52,111.54,111.505,111.51,394300000.0
2007-07-31 07:39:00,111.52,111.52,111.48,111.49,280000000.0
2007-07-31 07:40:00,111.49,111.52,111.49,111.52,225500000.0
2007-07-31 07:41:00,111.52,111.54,111.495,111.52,277499999.0
2007-07-31 07:42:00,111.52,111.53,111.51,111.525,330300000.0
2007-07-31 07:43:00,111.525,111.525,111.48,111.5,749200005.0
2007-07-31 07:44:00,111.5,111.535,111.49,111.525,583400007.0
2007-07-31 07:45:00,111.525,111.54,111.5,111.54,411800003.0
2007-07-31 07:46:00,111.54,111.55,111.51,111.535,463800000.0
2007-07-31 07:47:00,111.535,111.55,111.52,111.55,95200000.0
2007-07-31 07:48:00,111.545,111.575,111.53,111.565,356100001.0
2007-07-31 07:49:00,111.565,111.565,111.535,111.545,404800001.0
2007-07-31 07:50:00,111.54,111.555,111.54,111.545,152200002.0
2007-07-31 07:51:00,111.53,111.54,111.485,111.525,215600000.0
2007-07-31 07:52:00,111.525,111.525,111.48,111.5,616600005.0
2007-07-31 07:53:00,111.5,111.535,111.455,111.535,583300000.0
2007-07-31 07:54:00,111.54,111.57,111.52,111.54,501000000.0
2007-07-31 07:55:00,111.545,111.545,111.52,111.53,276600000.0
2007-07-31 07:56:00,111.53,111.545,111.495,111.53,753200000.0
2007-07-31 07:57:00,111.53,111.55,111.51,111.55,583700001.0
2007-07-31 07:58:00,111.55,111.55,111.53,111.54,348400000.0
2007-07-31 07:59:00,111.54,111.57,111.52,111.57,239700000.0
2007-07-31 08:00:00,111.57,111.57,111.53,111.55,425200000.0
2007-07-31 08:01:00,111.55,111.57,111.54,111.56,201000002.0
2007-07-31 08:02:00,111.56,111.56,111.52,111.53,418899996.0
2007-07-31 08:03:00,111.525,111.54,111.515,111.54,141699998.0
2007-07-31 08:04:00,111.54,111.55,111.49,111.51,790500001.0
2007-07-31 08:05:00,111.5,111.51,111.475,111.48,631800004.0
2007-07-31 08:06:00,111.485,111.49,111.45,111.47,689700005.0
2007-07-31 08:07:00,111.48,111.48,111.43,111.44,246300005.0
2007-07-31 08:08:00,111.44,111.45,111.385,111.4,639800008.0
2007-07-31 08:09:00,111.4,111.41,111.365,111.39,448000012.0
2007-07-31 08:10:00,111.4,111.43,111.38,111.41,642900011.0
2007-07-31 08:11:00,111.42,111.47,111.41,111.45,425400003.0
2007-07-31 08:12:00,111.43,111.47,111.43,111.45,522300007.0
2007-07-31 08:13:00,111.45,111.46,111.42,111.46,472900007.0
2007-07-31 08:14:00,111.45,111.46,111.42,111.46,448900000.0
2007-07-31 08:15:00,111.46,111.49,111.46,111.485,262200001.0
2007-07-31 08:16:00,111.495,111.53,111.48,111.52,544900001.0
2007-07-31 08:17:00,111.52,111.53,111.505,111.53,604000002.0
2007-07-31 08:18:00,111.53,111.58,111.52,111.57,639000000.0
2007-07-31 08:19:00,111.57,111.61,111.57,111.585,614600004.0
2007-07-31 08:20:00,111.555,111.615,111.555,111.61,671900004.0
2007-07-31 08:21:00,111.61,111.62,111.575,111.605,682500002.0
2007-07-31 08:22:00,111.605,111.65,111.605,111.63,975500001.0
2007-07-31 08:23:00,111.64,111.64,111.6,111.62,362700000.0
2007-07-31 08:24:00,111.625,111.7,111.59,111.67,715999998.0
2007-07-31 08:25:00,111.695,111.695,111.645,111.66,591800001.0
2007-07-31 08:26:00,111.66,111.66,111.62,111.64,448700001.0
2007-07-31 08:27:00,111.64,111.64,111.58,111.61,626500000.0
2007-07-31 08:28:00,111.605,111.635,111.59,111.605,361400000.0
2007-07-31 08:29:00,111.605,111.66,111.59,111.64,638900002.0
2007-07-31 08:30:00,111.63,111.63,111.61,111.63,229400000.0
2007-07-31 08:31:00,111.615,111.64,111.575,111.615,493600000.0
2007-07-31 08:32:00,111.615,111.625,111.59,111.625,195200000.0
2007-07-31 08:33:00,111.625,111.65,111.62,111.65,333400004.0
2007-07-31 08:34:00,111.65,111.65,111.565,111.615,378899998.0
2007-07-31 08:35:00,111.62,111.64,111.61,111.64,202000002.0
2007-07-31 08:36:00,111.64,111.65,111.605,111.605,346500001.0
2007-07-31 08:37:00,111.64,111.65,111.64,111.64,352500010.0
2007-07-31 08:38:00,111.64,111.65,111.615,111.65,277800007.0
2007-07-31 08:39:00,111.64,111.67,111.63,111.645,577100000.0
2007-07-31 08:40:00,111.65,111.66,111.64,111.65,209500000.0
2007-07-31 08:41:00,111.66,111.66,111.625,111.66,504500000.0
2007-07-31 08:42:00,111.66,111.675,111.64,111.66,372800000.0
2007-07-31 08:43:00,111.65,111.655,111.605,111.62,349400003.0
2007-07-31 08:44:00,111.625,111.65,111.61,111.65,570200009.0
2007-07-31 08:45:00,111.65,111.67,111.615,111.66,1059600003.0
2007-07-31 08:46:00,111.66,111.75,111.66,111.75,835200004.0
2007-07-31 08:47:00,111.75,111.81,111.74,111.79,1166700015.0
2007-07-31 08:48:00,111.785,111.86,111.78,111.825,1038600017.0
2007-07-31 08:49:00,111.825,111.85,111.82,111.85,344399997.0
2007-07-31 08:50:00,111.85,111.93,111.85,111.92,477700003.0
2007-07-31 08:51:00,111.91,111.92,111.89,111.89,242500000.0
2007-07-31 08:52:00,111.9,111.9,111.85,111.86,311599999.0
2007-07-31 08:53:00,111.87,111.88,111.82,111.88,403400009.0
2007-07-31 08:54:00,111.88,111.88,111.84,111.845,216000000.0
2007-07-31 08:55:00,111.845,111.88,111.83,111.87,388400000.0
2007-07-31 08:56:00,111.875,111.885,111.82,111.86,520400000.0
2007-07-31 08:57:00,111.85,111.88,111.84,111.85,187399999.0
2007-07-31 08:58:00,111.85,111.89,111.83,111.88,435699996.0
2007-07-31 08:59:00,111.88,111.89,111.85,111.86,229600000.0
2007-07-31 09:00:00,111.86,111.9,111.85,111.89,577800005.0
2007-07-31 09:01:00,111.89,111.89,111.85,111.88,500299996.0
2007-07-31 09:02:00,111.88,111.895,111.86,111.89,687000002.0
2007-07-31 09:03:00,111.89,111.93,111.88,111.91,552200005.0
2007-07-31 09:04:00,111.92,111.925,111.87,111.9,1170900000.0
2007-07-31 09:05:00,111.9,111.91,111.855,111.87,902100010.0
2007-07-31 09:06:00,111.87,111.87,111.79,111.8,1059200006.0
2007-07-31 09:07:00,111.8,111.81,111.75,111.765,892900005.0
2007-07-31 09:08:00,111.76,111.77,111.73,111.76,660800000.0
2007-07-31 09:09:00,111.76,111.79,111.72,111.72,1849900004.0
2007-07-31 09:10:00,111.72,111.755,111.7,111.75,1327400009.0
2007-07-31 09:11:00,111.75,111.81,111.74,111.79,1213100020.0
2007-07-31 09:12:00,111.795,111.8,111.74,111.74,1195900018.0
2007-07-31 09:13:00,111.74,111.785,111.725,111.755,1504700003.0
2007-07-31 09:14:00,111.78,111.8,111.755,111.765,643299998.0
2007-07-31 09:15:00,111.77,111.8,111.76,111.8,1112099992.0
2007-07-31 09:16:00,111.8,111.8,111.755,111.77,694299993.0
2007-07-31 09:17:00,111.765,111.8,111.755,111.78,672500002.0
2007-07-31 09:18:00,111.78,111.79,111.76,111.76,505600006.0
2007-07-31 09:19:00,111.76,111.78,111.75,111.75,347199994.0
2007-07-31 09:20:00,111.75,111.76,111.735,111.74,709299989.0
2007-07-31 09:21:00,111.74,111.76,111.695,111.705,1140700001.0
2007-07-31 09:22:00,111.705,111.72,111.69,111.69,235000000.0
2007-07-31 09:23:00,111.69,111.7,111.65,111.69,1008699990.0
2007-07-31 09:24:00,111.685,111.7,111.65,111.66,681300007.0
2007-07-31 09:25:00,111.66,111.675,111.62,111.67,750000003.0
2007-07-31 09:26:00,111.68,111.7,111.65,111.67,852400005.0
2007-07-31 09:27:00,111.68,111.69,111.67,111.67,394600002.0
2007-07-31 09:28:00,111.67,111.695,111.67,111.685,528600005.0
2007-07-31 09:29:00,111.685,111.7,111.67,111.69,593400003.0
2007-07-31 09:30:00,111.69,111.69,111.64,111.64,400200002.0
2007-07-31 09:31:00,111.65,111.66,111.65,111.65,362700006.0
2007-07-31 09:32:00,111.66,111.67,111.65,111.665,540700004.0
2007-07-31 09:33:00,111.66,111.695,111.66,111.685,228100001.0
2007-07-31 09:34:00,111.69,111.72,111.67,111.72,416000005.0
2007-07-31 09:35:00,111.72,111.74,111.69,111.71,881100007.0
2007-07-31 09:36:00,111.71,111.72,111.69,111.705,599000012.0
2007-07-31 09:37:00,111.71,111.73,111.7,111.73,325500003.0
2007-07-31 09:38:00,111.73,111.78,111.73,111.775,1096900006.0
2007-07-31 09:39:00,111.78,111.81,111.78,111.81,803800001.0
2007-07-31 09:40:00,111.805,111.81,111.78,111.79,751800005.0
2007-07-31 09:41:00,111.79,111.8,111.78,111.8,627000002.0
2007-07-31 09:42:00,111.795,111.8,111.78,111.795,840899989.0
2007-07-31 09:43:00,111.795,111.82,111.765,111.81,885899992.0
2007-07-31 09:44:00,111.815,111.85,111.81,111.82,630700000.0
2007-07-31 09:45:00,111.82,111.82,111.785,111.795,357200001.0
2007-07-31 09:46:00,111.795,111.8,111.78,111.79,239399998.0
2007-07-31 09:47:00,111.79,111.85,111.79,111.81,768600005.0
2007-07-31 09:48:00,111.805,111.82,111.78,111.79,629299999.0
2007-07-31 09:49:00,111.79,111.84,111.79,111.83,813499997.0
2007-07-31 09:50:00,111.83,111.88,111.805,111.87,878400010.0
2007-07-31 09:51:00,111.87,111.88,111.83,111.85,300699999.0
2007-07-31 09:52:00,111.87,111.88,111.85,111.87,294499999.0
2007-07-31 09:53:00,111.87,111.88,111.85,111.88,455599992.0
2007-07-31 09:54:00,111.88,111.98,111.87,111.95,954700005.0
2007-07-31 09:55:00,111.96,111.96,111.92,111.95,519600000.0
2007-07-31 09:56:00,111.95,111.95,111.9,111.92,843699996.0
2007-07-31 09:57:00,111.91,111.93,111.89,111.89,580600009.0
2007-07-31 09:58:00,111.89,111.92,111.885,111.91,644700011.0
2007-07-31 09:59:00,111.91,111.96,111.9,111.935,639199997.0
2007-07-31 10:00:00,111.935,111.97,111.92,111.96,496000000.0
2007-07-31 10:01:00,111.95,111.98,111.915,111.95,1667699994.0
2007-07-31 10:02:00,111.96,111.98,111.915,111.98,830399995.0
2007-07-31 10:03:00,111.98,112.03,111.98,112.03,600700003.0
2007-07-31 10:04:00,112.03,112.07,112.02,112.05,1027400005.0
2007-07-31 10:05:00,112.05,112.07,112.05,112.05,468700000.0
2007-07-31 10:06:00,112.05,112.12,112.05,112.11,713899998.0
2007-07-31 10:07:00,112.11,112.14,112.1,112.14,789100000.0
2007-07-31 10:08:00,112.14,112.16,112.09,112.09,1035300000.0
2007-07-31 10:09:00,112.09,112.11,112.05,112.08,1146700000.0
2007-07-31 10:10:00,112.08,112.15,112.065,112.14,1624399994.0
2007-07-31 10:11:00,112.14,112.14,112.1,112.13,414500000.0
2007-07-31 10:12:00,112.13,112.13,112.095,112.13,356300000.0
2007-07-31 10:13:00,112.13,112.14,112.085,112.115,986899995.0
2007-07-31 10:14:00,112.11,112.13,112.09,112.09,567199997.0
2007-07-31 10:15:00,112.09,112.11,112.07,112.09,385700000.0
2007-07-31 10:16:00,112.07,112.125,112.07,112.11,907499989.0
2007-07-31 10:17:00,112.11,112.11,112.07,112.08,521300000.0
2007-07-31 10:18:00,112.08,112.08,112.02,112.04,403099995.0
2007-07-31 10:19:00,112.04,112.05,112.02,112.05,362300000.0
2007-07-31 10:20:00,112.05,112.05,111.94,111.97,655299997.0
2007-07-31 10:21:00,111.97,112.04,111.95,112.03,591899999.0
2007-07-31 10:22:00,112.03,112.03,111.95,111.99,231799999.0
2007-07-31 10:23:00,111.985,112.0,111.95,111.985,167800000.0
2007-07-31 10:24:00,112.0,112.0,111.96,111.96,227999999.0
2007-07-31 10:25:00,111.965,111.98,111.94,111.95,415699993.0
2007-07-31 10:26:00,111.93,111.99,111.93,111.98,282799999.0
2007-07-31 10:27:00,111.99,111.99,111.945,111.99,586099987.0
2007-07-31 10:28:00,111.99,112.02,111.97,112.01,722999996.0
2007-07-31 10:29:00,112.01,112.09,111.99,112.08,606699985.0
2007-07-31 10:30:00,112.08,112.08,112.025,112.06,344699995.0
2007-07-31 10:31:00,112.06,112.09,112.05,112.09,399300000.0
2007-07-31 10:32:00,112.09,112.1,112.08,112.1,62100000.0
2007-07-31 10:33:00,112.1,112.12,112.065,112.12,248900000.0
2007-07-31 10:34:00,112.12,112.16,112.12,112.135,221899994.0
2007-07-31 10:35:00,112.135,112.16,112.135,112.16,339199999.0
2007-07-31 10:36:00,112.16,112.16,112.13,112.14,92500000.0
2007-07-31 10:37:00,112.14,112.14,112.105,112.13,163399999.0
2007-07-31 10:38:00,112.13,112.13,112.1,112.12,203600000.0
2007-07-31 10:39:00,112.1,112.13,112.1,112.11,441999999.0
2007-07-31 10:40:00,112.11,112.13,112.11,112.12,222400000.0
2007-07-31 10:41:00,112.13,112.15,112.11,112.14,471600000.0
2007-07-31 10:42:00,112.15,112.19,112.13,112.17,604900000.0
2007-07-31 10:43:00,112.17,112.185,112.15,112.15,465999992.0
2007-07-31 10:44:00,112.16,112.19,112.15,112.18,400900000.0
2007-07-31 10:45:00,112.17,112.19,112.16,112.18,182200001.0
2007-07-31 10:46:00,112.18,112.22,112.17,112.22,301499992.0
2007-07-31 10:47:00,112.195,112.21,112.175,112.19,94800000.0
2007-07-31 10:48:00,112.19,112.2,112.19,112.2,72800000.0
2007-07-31 10:49:00,112.19,112.2,112.18,112.18,34900000.0
2007-07-31 10:50:00,112.18,112.22,112.17,112.22,572400000.0
2007-07-31 10:51:00,112.21,112.27,112.2,112.27,625299999.0
2007-07-31 10:52:00,112.27,112.29,112.25,112.26,640199998.0
2007-07-31 10:53:00,112.25,112.28,112.24,112.26,696199993.0
2007-07-31 10:54:00,112.25,112.3,112.235,112.29,473199997.0
2007-07-31 10:55:00,112.295,112.32,112.28,112.295,586399991.0
2007-07-31 10:56:00,112.29,112.33,112.29,112.31,470200000.0
2007-07-31 10:57:00,112.3,112.31,112.28,112.31,330299998.0
2007-07-31 10:58:00,112.31,112.31,112.28,112.305,465799994.0
2007-07-31 10:59:00,112.31,112.31,112.29,112.31,350399996.0
2007-07-31 11:00:00,112.31,112.31,112.28,112.29,756399985.0
2007-07-31 11:01:00,112.29,112.36,112.28,112.33,788799993.0
2007-07-31 11:02:00,112.33,112.43,112.32,112.42,859399994.0
2007-07-31 11:03:00,112.42,112.47,112.41,112.415,1035299999.0
2007-07-31 11:04:00,112.415,112.43,112.335,112.41,1363599993.0
2007-07-31 11:05:00,112.41,112.43,112.4,112.41,1162899990.0
2007-07-31 11:06:00,112.41,112.41,112.39,112.405,726099988.0
2007-07-31 11:07:00,112.41,112.445,112.41,112.43,853299992.0
2007-07-31 11:08:00,112.415,112.45,112.34,112.39,1250599987.0
2007-07-31 11:09:00,112.38,112.4,112.33,112.36,1317599992.0
2007-07-31 11:10:00,112.36,112.39,112.34,112.37,928400000.0
2007-07-31 11:11:00,112.38,112.38,112.29,112.33,929499992.0
2007-07-31 11:12:00,112.33,112.35,112.31,112.32,648399997.0
2007-07-31 11:13:00,112.32,112.39,112.305,112.37,573799999.0
2007-07-31 11:14:00,112.38,112.4,112.355,112.39,441400000.0
2007-07-31 11:15:00,112.4,112.42,112.38,112.4,690599998.0
2007-07-31 11:16:00,112.39,112.4,112.355,112.38,821599995.0
2007-07-31 11:17:00,112.36,112.39,112.33,112.33,678699994.0
2007-07-31 11:18:00,112.33,112.34,112.31,112.32,451999996.0
2007-07-31 11:19:00,112.32,112.33,112.24,112.24,1214699988.0
2007-07-31 11:20:00,112.245,112.28,112.17,112.2,1167600003.0
2007-07-31 11:21:00,112.195,112.21,112.12,112.2,1503800011.0
2007-07-31 11:22:00,112.2,112.2,112.075,112.13,1475599983.0
2007-07-31 11:23:00,112.12,112.16,112.1,112.11,581099998.0
2007-07-31 11:24:00,112.11,112.14,112.105,112.11,389399993.0
2007-07-31 11:25:00,112.11,112.12,112.1,112.11,1364799970.0
2007-07-31 11:26:00,112.11,112.12,112.095,112.11,766100011.0
2007-07-31 11:27:00,112.115,112.15,112.1,112.13,934899992.0
2007-07-31 11:28:00,112.13,112.18,112.125,112.17,903199997.0
2007-07-31 11:29:00,112.17,112.18,112.145,112.17,630099990.0
2007-07-31 11:30:00,112.17,112.19,112.16,112.18,718399986.0
2007-07-31 11:31:00,112.16,112.185,112.145,112.18,630099990.0
2007-07-31 11:32:00,112.18,112.195,112.17,112.175,870699979.0
2007-07-31 11:33:00,112.16,112.19,112.16,112.19,518299992.0
2007-07-31 11:34:00,112.175,112.23,112.175,112.225,664199988.0
2007-07-31 11:35:00,112.225,112.245,112.225,112.235,513899997.0
2007-07-31 11:36:00,112.235,112.24,112.19,112.22,376099996.0
2007-07-31 11:37:00,112.22,112.225,112.2,112.21,383499996.0
2007-07-31 11:38:00,112.21,112.31,112.21,112.29,916899992.0
2007-07-31 11:39:00,112.29,112.315,112.28,112.28,798600004.0
2007-07-31 11:40:00,112.28,112.29,112.265,112.265,661799993.0
2007-07-31 11:41:00,112.27,112.29,112.25,112.28,563799995.0
2007-07-31 11:42:00,112.275,112.29,112.235,112.275,902899997.0
2007-07-31 11:43:00,112.275,112.3,112.24,112.25,1097299988.0
2007-07-31 11:44:00,112.25,112.28,112.22,112.26,740299990.0
2007-07-31 11:45:00,112.265,112.27,112.22,112.23,917599988.0
2007-07-31 11:46:00,112.235,112.24,112.21,112.23,321299995.0
2007-07-31 11:47:00,112.235,112.29,112.22,112.28,545000001.0
2007-07-31 11:48:00,112.28,112.33,112.26,112.33,710399992.0
2007-07-31 11:49:00,112.33,112.33,112.27,112.28,732999996.0
2007-07-31 11:50:00,112.29,112.355,112.27,112.33,1527199969.0
2007-07-31 11:51:00,112.33,112.365,112.305,112.35,1062800001.0
2007-07-31 11:52:00,112.35,112.37,112.33,112.33,643799998.0
2007-07-31 11:53:00,112.33,112.33,112.32,112.33,261700000.0
2007-07-31 11:54:00,112.33,112.33,112.29,112.3,411199998.0
2007-07-31 11:55:00,112.3,112.31,112.235,112.24,691399995.0
2007-07-31 11:56:00,112.24,112.24,112.105,112.2,1294300016.0
2007-07-31 11:57:00,112.2,112.2,112.11,112.11,1299500006.0
2007-07-31 11:58:00,112.11,112.13,112.09,112.115,810700009.0
2007-07-31 11:59:00,112.1,112.11,112.08,112.1,1077099983.0
2007-07-31 12:00:00,112.105,112.13,112.1,112.13,517699996.0
2007-07-31 12:01:00,112.13,112.16,112.125,112.14,615199997.0
2007-07-31 12:02:00,112.14,112.15,112.12,112.13,360399994.0
2007-07-31 12:03:00,112.13,112.15,112.13,112.15,279200000.0
2007-07-31 12:04:00,112.15,112.17,112.15,112.16,348499999.0
2007-07-31 12:05:00,112.16,112.18,112.135,112.165,324899998.0
2007-07-31 12:06:00,112.165,112.18,112.15,112.16,673299993.0
2007-07-31 12:07:00,112.155,112.16,112.12,112.13,449599984.0
2007-07-31 12:08:00,112.12,112.135,112.12,112.135,481199997.0
2007-07-31 12:09:00,112.14,112.16,112.13,112.14,589699989.0
2007-07-31 12:10:00,112.14,112.15,112.075,112.09,932499996.0
2007-07-31 12:11:00,112.09,112.095,112.08,112.095,442599997.0
2007-07-31 12:12:00,112.09,112.1,112.07,112.08,842899984.0
2007-07-31 12:13:00,112.08,112.13,112.07,112.13,561599990.0
2007-07-31 12:14:00,112.125,112.16,112.125,112.15,883999992.0
2007-07-31 12:15:00,112.15,112.17,112.12,112.14,737400002.0
2007-07-31 12:16:00,112.14,112.17,112.13,112.13,574899997.0
2007-07-31 12:17:00,112.13,112.2,112.13,112.17,611499995.0
2007-07-31 12:18:00,112.17,112.18,112.15,112.15,238200000.0
2007-07-31 12:19:00,112.16,112.17,112.145,112.145,837699997.0
2007-07-31 12:20:00,112.16,112.17,112.13,112.13,431699996.0
2007-07-31 12:21:00,112.13,112.2,112.13,112.18,1442599984.0
2007-07-31 12:22:00,112.18,112.18,112.12,112.16,1004599988.0
2007-07-31 12:23:00,112.16,112.17,112.15,112.17,285699994.0
2007-07-31 12:24:00,112.17,112.2,112.155,112.19,782199999.0
2007-07-31 12:25:00,112.18,112.2,112.165,112.18,640600001.0
2007-07-31 12:26:00,112.18,112.2,112.18,112.2,302500000.0
2007-07-31 12:27:00,112.2,112.22,112.19,112.19,532199994.0
2007-07-31 12:28:00,112.19,112.33,112.19,112.295,724099996.0
2007-07-31 12:29:00,112.295,112.295,112.23,112.26,1289899992.0
2007-07-31 12:30:00,112.26,112.26,112.22,112.22,502999991.0
2007-07-31 12:31:00,112.22,112.255,112.22,112.255,612299998.0
2007-07-31 12:32:00,112.255,112.26,112.23,112.23,614999994.0
2007-07-31 12:33:00,112.23,112.25,112.23,112.235,366600000.0
2007-07-31 12:34:00,112.23,112.25,112.225,112.25,665299999.0
2007-07-31 12:35:00,112.25,112.26,112.24,112.24,245900000.0
2007-07-31 12:36:00,112.24,112.26,112.24,112.26,156899998.0
2007-07-31 12:37:00,112.26,112.26,112.225,112.25,469800001.0
2007-07-31 12:38:00,112.25,112.25,112.24,112.25,277699995.0
2007-07-31 12:39:00,112.24,112.28,112.24,112.27,384199994.0
2007-07-31 12:40:00,112.28,112.29,112.265,112.27,827199986.0
2007-07-31 12:41:00,112.27,112.29,112.26,112.28,813599989.0
2007-07-31 12:42:00,112.28,112.3,112.27,112.29,618499985.0
2007-07-31 12:43:00,112.29,112.31,112.27,112.28,530699995.0
2007-07-31 12:44:00,112.28,112.29,112.26,112.29,449599992.0
2007-07-31 12:45:00,112.285,112.34,112.255,112.34,719299994.0
2007-07-31 12:46:00,112.34,112.35,112.32,112.33,672999991.0
2007-07-31 12:47:00,112.33,112.395,112.32,112.375,1077599987.0
2007-07-31 12:48:00,112.38,112.4,112.35,112.38,858499988.0
2007-07-31 12:49:00,112.38,112.385,112.35,112.37,552299995.0
2007-07-31 12:50:00,112.375,112.465,112.36,112.465,750499998.0
2007-07-31 12:51:00,112.465,112.52,112.44,112.5,1169399991.0
2007-07-31 12:52:00,112.5,112.5,112.465,112.475,574699997.0
2007-07-31 12:53:00,112.47,112.49,112.43,112.49,1165499994.0
2007-07-31 12:54:00,112.49,112.53,112.47,112.52,600600000.0
2007-07-31 12:55:00,112.52,112.52,112.47,112.475,349600000.0
2007-07-31 12:56:00,112.48,112.5,112.465,112.465,320100000.0
2007-07-31 12:57:00,112.45,112.47,112.43,112.465,603499994.0
2007-07-31 12:58:00,112.47,112.49,112.44,112.47,621100000.0
2007-07-31 12:59:00,112.47,112.52,112.45,112.52,1009599998.0
2007-07-31 13:00:00,112.515,112.63,112.505,112.59,1189999983.0
2007-07-31 13:01:00,112.585,112.585,112.51,112.56,1528999968.0
2007-07-31 13:02:00,112.55,112.55,112.51,112.535,1128699993.0
2007-07-31 13:03:00,112.53,112.54,112.505,112.51,658400000.0
2007-07-31 13:04:00,112.51,112.53,112.48,112.53,1170599983.0
2007-07-31 13:05:00,112.52,112.53,112.49,112.5,580499995.0
2007-07-31 13:06:00,112.5,112.51,112.465,112.47,518199999.0
2007-07-31 13:07:00,112.47,112.47,112.41,112.42,1014300000.0
2007-07-31 13:08:00,112.43,112.45,112.42,112.44,1002099998.0
2007-07-31 13:09:00,112.44,112.495,112.44,112.495,946399999.0
2007-07-31 13:10:00,112.5,112.52,112.485,112.49,1011299994.0
2007-07-31 13:11:00,112.49,112.55,112.48,112.54,596299989.0
2007-07-31 13:12:00,112.54,112.54,112.52,112.535,667600000.0
2007-07-31 13:13:00,112.54,112.57,112.53,112.57,578999986.0
2007-07-31 13:14:00,112.57,112.57,112.52,112.535,927699984.0
2007-07-31 13:15:00,112.535,112.55,112.525,112.53,618399985.0
2007-07-31 13:16:00,112.53,112.58,112.51,112.575,849399980.0
2007-07-31 13:17:00,112.575,112.595,112.57,112.585,684099991.0
2007-07-31 13:18:00,112.585,112.62,112.56,112.61,1068999983.0
2007-07-31 13:19:00,112.61,112.69,112.6,112.67,1468499993.0
2007-07-31 13:20:00,112.67,112.675,112.62,112.645,595099986.0
2007-07-31 13:21:00,112.64,112.645,112.61,112.63,948799986.0
2007-07-31 13:22:00,112.63,112.68,112.625,112.66,1540599992.0
2007-07-31 13:23:00,112.67,112.7,112.61,112.62,1869399998.0
2007-07-31 13:24:00,112.6,112.655,112.6,112.645,804799985.0
2007-07-31 13:25:00,112.645,112.75,112.635,112.73,1348000004.0
2007-07-31 13:26:00,112.74,112.74,112.69,112.7,876800000.0
2007-07-31 13:27:00,112.7,112.72,112.65,112.72,1113399993.0
2007-07-31 13:28:00,112.72,112.77,112.7,112.77,682900001.0
2007-07-31 13:29:00,112.76,112.76,112.71,112.72,1264699986.0
2007-07-31 13:30:00,112.72,112.76,112.71,112.74,1633500000.0
2007-07-31 13:31:00,112.74,112.78,112.73,112.77,745199999.0
2007-07-31 13:32:00,112.78,112.8,112.765,112.77,855099998.0
2007-07-31 13:33:00,112.77,112.79,112.76,112.78,820599998.0
2007-07-31 13:34:00,112.765,112.79,112.76,112.78,788000000.0
2007-07-31 13:35:00,112.78,112.81,112.76,112.77,1296199996.0
2007-07-31 13:36:00,112.77,112.78,112.74,112.77,1031699995.0
2007-07-31 13:37:00,112.77,112.77,112.71,112.755,1244599996.0
2007-07-31 13:38:00,112.76,112.765,112.72,112.73,1535699973.0
2007-07-31 13:39:00,112.73,112.74,112.71,112.73,865699992.0
2007-07-31 13:40:00,112.73,112.73,112.67,112.69,1205499991.0
2007-07-31 13:41:00,112.69,112.72,112.67,112.71,714499999.0
2007-07-31 13:42:00,112.71,112.71,112.68,112.695,1440500003.0
2007-07-31 13:43:00,112.69,112.7,112.67,112.67,563899997.0
2007-07-31 13:44:00,112.67,112.67,112.55,112.59,1033900000.0
2007-07-31 13:45:00,112.58,112.64,112.58,112.615,777500000.0
2007-07-31 13:46:00,112.62,112.65,112.61,112.64,583900000.0
2007-07-31 13:47:00,112.64,112.65,112.615,112.63,427100000.0
2007-07-31 13:48:00,112.63,112.63,112.59,112.625,343200000.0
2007-07-31 13:49:00,112.64,112.65,112.585,112.61,427100000.0
2007-07-31 13:50:00,112.61,112.61,112.555,112.58,637500000.0
2007-07-31 13:51:00,112.58,112.59,112.535,112.54,475200000.0
2007-07-31 13:52:00,112.54,112.55,112.515,112.54,299800000.0
2007-07-31 13:53:00,112.54,112.57,112.52,112.55,202800000.0
2007-07-31 13:54:00,112.555,112.57,112.545,112.56,143500000.0
2007-07-31 13:55:00,112.54,112.58,112.515,112.53,377600000.0
2007-07-31 13:56:00,112.53,112.53,112.435,112.48,451800000.0
2007-07-31 13:57:00,112.49,112.51,112.46,112.51,346400000.0
2007-07-31 13:58:00,112.51,112.52,112.5,112.52,138800000.0
2007-07-31 13:59:00,112.52,112.52,112.465,112.49,236000000.0
2007-07-31 14:00:00,112.49,112.49,112.45,112.47,457000000.0
2007-07-31 14:01:00,112.47,112.47,112.44,112.46,270400000.0
2007-07-31 14:02:00,112.46,112.48,112.425,112.44,243200000.0
2007-07-31 14:03:00,112.44,112.45,112.4,112.44,263200000.0
2007-07-31 14:04:00,112.43,112.46,112.38,112.39,559899998.0
2007-07-31 14:05:00,112.38,112.4,112.345,112.38,836099997.0
2007-07-31 14:06:00,112.39,112.46,112.375,112.45,579199999.0
2007-07-31 14:07:00,112.45,112.46,112.43,112.44,179099999.0
2007-07-31 14:08:00,112.44,112.45,112.43,112.44,319899991.0
2007-07-31 14:09:00,112.44,112.47,112.435,112.46,388000000.0
2007-07-31 14:10:00,112.46,112.49,112.46,112.49,300600000.0
2007-07-31 14:11:00,112.49,112.52,112.49,112.52,439100000.0
2007-07-31 14:12:00,112.52,112.54,112.49,112.5,444899998.0
2007-07-31 14:13:00,112.51,112.52,112.46,112.47,501900000.0
2007-07-31 14:14:00,112.47,112.5,112.45,112.485,528800000.0
2007-07-31 14:15:00,112.485,112.5,112.47,112.49,436399998.0
2007-07-31 14:16:00,112.49,112.51,112.475,112.5,237300001.0
2007-07-31 14:17:00,112.51,112.51,112.49,112.49,362400000.0
2007-07-31 14:18:00,112.49,112.52,112.47,112.51,311799999.0
2007-07-31 14:19:00,112.51,112.51,112.455,112.48,303099999.0
2007-07-31 14:20:00,112.47,112.47,112.44,112.46,324000000.0
2007-07-31 14:21:00,112.45,112.49,112.39,112.45,197500000.0
2007-07-31 14:22:00,112.45,112.46,112.35,112.41,335600000.0
2007-07-31 14:23:00,112.41,112.43,112.33,112.41,686599998.0
2007-07-31 14:24:00,112.41,112.42,112.34,112.4,582699997.0
2007-07-31 14:25:00,112.38,112.39,112.37,112.38,419099997.0
2007-07-31 14:26:00,112.38,112.4,112.36,112.37,553299989.0
2007-07-31 14:27:00,112.36,112.38,112.36,112.38,197199998.0
2007-07-31 14:28:00,112.37,112.41,112.33,112.41,516599996.0
2007-07-31 14:29:00,112.4,112.46,112.35,112.4,490499999.0
2007-07-31 14:30:00,112.4,112.41,112.29,112.39,859600002.0
2007-07-31 14:31:00,112.39,112.42,112.36,112.41,1233799999.0
2007-07-31 14:32:00,112.41,112.42,112.38,112.42,888999996.0
2007-07-31 14:33:00,112.41,112.44,112.39,112.405,785799995.0
2007-07-31 14:34:00,112.41,112.42,112.35,112.42,848999995.0
2007-07-31 14:35:00,112.42,112.49,112.37,112.45,1224599996.0
2007-07-31 14:36:00,112.44,112.44,112.31,112.375,1135499990.0
2007-07-31 14:37:00,112.375,112.41,112.3,112.385,1402199994.0
2007-07-31 14:38:00,112.385,112.42,112.3,112.34,906199994.0
2007-07-31 14:39:00,112.34,112.34,112.3,112.32,792499986.0
2007-07-31 14:40:00,112.32,112.35,112.31,112.35,837399996.0
2007-07-31 14:41:00,112.35,112.38,112.29,112.305,811899999.0
2007-07-31 14:42:00,112.305,112.32,112.3,112.3,831300000.0
2007-07-31 14:43:00,112.3,112.31,112.275,112.29,839199997.0
2007-07-31 14:44:00,112.29,112.32,112.285,112.31,700899999.0
2007-07-31 14:45:00,112.31,112.31,112.25,112.25,497199994.0
2007-07-31 14:46:00,112.26,112.28,112.23,112.24,675099998.0
2007-07-31 14:47:00,112.25,112.26,112.22,112.22,383800000.0
2007-07-31 14:48:00,112.21,112.22,112.145,112.15,823799989.0
2007-07-31 14:49:00,112.15,112.18,112.13,112.18,486199998.0
2007-07-31 14:50:00,112.17,112.21,112.17,112.18,668899997.0
2007-07-31 14:51:00,112.19,112.19,112.065,112.065,993099992.0
2007-07-31 14:52:00,112.095,112.13,112.075,112.11,1108599985.0
2007-07-31 14:53:00,112.11,112.11,111.99,112.06,769299998.0
2007-07-31 14:54:00,112.06,112.11,112.05,112.085,1374399995.0
2007-07-31 14:55:00,112.1,112.16,112.095,112.13,847699996.0
2007-07-31 14:56:00,112.13,112.14,112.08,112.13,414100000.0
2007-07-31 14:57:00,112.12,112.15,112.115,112.15,313600000.0
2007-07-31 14:58:00,112.15,112.15,112.09,112.11,365600000.0
2007-07-31 14:59:00,112.1,112.12,111.99,112.03,496400000.0
2007-07-31 15:00:00,112.03,112.04,111.89,111.985,914799993.0
2007-07-31 15:01:00,111.985,112.03,111.91,111.98,398500000.0
2007-07-31 15:02:00,111.98,112.0,111.95,111.95,516199997.0
2007-07-31 15:03:00,111.96,112.01,111.94,111.97,678900000.0
2007-07-31 15:04:00,111.965,112.01,111.945,112.0,712099998.0
2007-07-31 15:05:00,112.0,112.01,111.915,111.915,944899996.0
2007-07-31 15:06:00,111.895,111.94,111.89,111.92,1003199997.0
2007-07-31 15:07:00,111.92,111.95,111.9,111.95,370800000.0
2007-07-31 15:08:00,111.95,111.96,111.89,111.92,676299997.0
2007-07-31 15:09:00,111.91,111.93,111.81,111.88,1217899997.0
2007-07-31 15:10:00,111.88,111.91,111.835,111.87,1126299996.0
2007-07-31 15:11:00,111.88,111.94,111.865,111.94,670499997.0
2007-07-31 15:12:00,111.93,111.97,111.9,111.91,718899990.0
2007-07-31 15:13:00,111.91,111.96,111.89,111.95,663399996.0
2007-07-31 15:14:00,111.935,111.96,111.9,111.93,669699993.0
2007-07-31 15:15:00,111.93,111.96,111.92,111.96,574199993.0
2007-07-31 15:16:00,111.965,111.965,111.935,111.96,399600000.0
2007-07-31 15:17:00,111.96,111.97,111.95,111.96,490299999.0
2007-07-31 15:18:00,111.96,111.97,111.95,111.97,192499996.0
2007-07-31 15:19:00,111.95,112.01,111.95,111.985,935099999.0
2007-07-31 15:20:00,111.99,111.99,111.93,111.95,545499998.0
2007-07-31 15:21:00,111.95,111.96,111.91,111.915,449000004.0
2007-07-31 15:22:00,111.92,111.93,111.9,111.9,484500003.0
2007-07-31 15:23:00,111.91,111.91,111.8,111.82,920499992.0
2007-07-31 15:24:00,111.825,111.85,111.79,111.79,750499992.0
2007-07-31 15:25:00,111.8,111.82,111.79,111.815,433399994.0
2007-07-31 15:26:00,111.81,111.82,111.785,111.8,745199994.0
2007-07-31 15:27:00,111.8,111.88,111.795,111.84,1160699997.0
2007-07-31 15:28:00,111.86,111.86,111.79,111.82,656999999.0
2007-07-31 15:29:00,111.82,111.87,111.82,111.84,499999998.0
2007-07-31 15:30:00,111.845,111.96,111.84,111.94,997399996.0
2007-07-31 15:31:00,111.95,112.0,111.94,112.0,527100000.0
2007-07-31 15:32:00,112.0,112.05,111.985,112.05,363699999.0
2007-07-31 15:33:00,112.06,112.13,112.04,112.1,586399998.0
2007-07-31 15:34:00,112.1,112.15,112.09,112.105,825399987.0
2007-07-31 15:35:00,112.11,112.13,112.09,112.1,613599992.0
2007-07-31 15:36:00,112.1,112.12,112.07,112.08,581299999.0
2007-07-31 15:37:00,112.08,112.09,112.055,112.06,445399998.0
2007-07-31 15:38:00,112.07,112.07,111.97,112.04,701799989.0
2007-07-31 15:39:00,112.02,112.05,111.98,112.04,641399994.0
2007-07-31 15:40:00,112.04,112.06,112.005,112.05,430599999.0
2007-07-31 15:41:00,112.05,112.06,112.01,112.02,539000000.0
2007-07-31 15:42:00,112.01,112.03,111.97,111.97,657500000.0
2007-07-31 15:43:00,111.99,112.02,111.965,111.98,730899999.0
2007-07-31 15:44:00,111.98,112.0,111.965,111.97,972199995.0
2007-07-31 15:45:00,111.97,112.0,111.86,111.98,1099799991.0
2007-07-31 15:46:00,111.975,111.99,111.94,111.95,843399989.0
2007-07-31 15:47:00,111.95,111.99,111.905,111.92,1284999982.0
2007-07-31 15:48:00,111.92,111.96,111.9,111.96,806199997.0
2007-07-31 15:49:00,111.95,111.95,111.92,111.94,444699993.0
2007-07-31 15:50:00,111.95,111.96,111.92,111.93,234599996.0
2007-07-31 15:51:00,111.94,111.94,111.885,111.9,576899997.0
2007-07-31 15:52:00,111.885,111.96,111.885,111.96,499299999.0
2007-07-31 15:53:00,111.96,111.97,111.915,111.97,694499999.0
2007-07-31 15:54:00,111.96,111.98,111.95,111.97,685399997.0
2007-07-31 15:55:00,111.97,111.99,111.96,111.99,452899998.0
2007-07-31 15:56:00,111.99,112.0,111.955,111.98,704900001.0
2007-07-31 15:57:00,111.985,112.0,111.98,111.99,423499998.0
2007-07-31 15:58:00,111.98,112.03,111.97,112.02,479399990.0
2007-07-31 15:59:00,112.02,112.06,111.94,112.04,742599995.0
2007-07-31 16:00:00,112.1,112.12,112.04,112.08,849200000.0
2007-07-31 16:01:00,112.08,112.15,112.08,112.14,1027899983.0
2007-07-31 16:02:00,112.14,112.19,112.13,112.17,1512699987.0
2007-07-31 16:03:00,112.165,112.21,112.15,112.16,1463299989.0
2007-07-31 16:04:00,112.15,112.16,112.095,112.11,883499997.0
2007-07-31 16:05:00,112.12,112.13,112.1,112.11,450300000.0
2007-07-31 16:06:00,112.11,112.11,112.035,112.06,619300000.0
2007-07-31 16:07:00,112.06,112.07,112.04,112.04,794800000.0
2007-07-31 16:08:00,112.045,112.085,112.03,112.05,854699996.0
2007-07-31 16:09:00,112.05,112.08,112.015,112.07,705699998.0
2007-07-31 16:10:00,112.07,112.07,112.0,112.02,780499999.0
2007-07-31 16:11:00,112.015,112.03,111.995,112.01,1044899994.0
2007-07-31 16:12:00,112.01,112.04,112.01,112.03,545100000.0
2007-07-31 16:13:00,112.03,112.04,112.02,112.02,404700000.0
2007-07-31 16:14:00,112.02,112.02,111.96,111.975,760599997.0
2007-07-31 16:15:00,111.98,112.0,111.96,111.97,676699997.0
2007-07-31 16:16:00,111.97,111.97,111.89,111.89,556500000.0
2007-07-31 16:17:00,111.9,111.99,111.875,111.95,1284699997.0
2007-07-31 16:18:00,111.95,111.97,111.915,111.95,876499995.0
2007-07-31 16:19:00,111.95,111.96,111.9,111.94,615000000.0
2007-07-31 16:20:00,111.92,111.98,111.91,111.97,1020200000.0
2007-07-31 16:21:00,111.97,112.01,111.95,111.95,434900000.0
2007-07-31 16:22:00,111.95,111.96,111.87,111.88,826299998.0
2007-07-31 16:23:00,111.87,111.93,111.86,111.91,1032999999.0
2007-07-31 16:24:00,111.91,111.93,111.89,111.9,572000000.0
2007-07-31 16:25:00,111.9,111.93,111.855,111.92,1759500001.0
2007-07-31 16:26:00,111.92,111.92,111.86,111.88,757400000.0
2007-07-31 16:27:00,111.88,111.96,111.87,111.95,729400000.0
2007-07-31 16:28:00,111.95,111.95,111.91,111.91,398400000.0
2007-07-31 16:29:00,111.91,111.93,111.86,111.86,500800000.0
2007-07-31 16:30:00,111.87,111.9,111.84,111.89,697000000.0
2007-07-31 16:31:00,111.89,111.91,111.86,111.875,678899998.0
2007-07-31 16:32:00,111.88,111.89,111.765,111.765,805399993.0
2007-07-31 16:33:00,111.765,111.8,111.7,111.78,1367999991.0
2007-07-31 16:34:00,111.78,111.82,111.76,111.79,445099997.0
2007-07-31 16:35:00,111.78,111.8,111.73,111.75,479199996.0
2007-07-31 16:36:00,111.75,111.76,111.66,111.72,894999988.0
2007-07-31 16:37:00,111.74,111.74,111.67,111.69,651900000.0
2007-07-31 16:38:00,111.685,111.7,111.64,111.68,798599996.0
2007-07-31 16:39:00,111.68,111.76,111.63,111.735,1043499996.0
2007-07-31 16:40:00,111.74,111.76,111.69,111.72,508200006.0
2007-07-31 16:41:00,111.7,111.75,111.695,111.73,597500006.0
2007-07-31 16:42:00,111.73,111.76,111.66,111.69,625300003.0
2007-07-31 16:43:00,111.69,111.72,111.66,111.705,567200000.0
2007-07-31 16:44:00,111.7,111.71,111.64,111.69,858500005.0
2007-07-31 16:45:00,111.69,111.69,111.58,111.6,767100001.0
2007-07-31 16:46:00,111.6,111.62,111.52,111.55,1250400002.0
2007-07-31 16:47:00,111.55,111.59,111.52,111.59,700300002.0
2007-07-31 16:48:00,111.58,111.58,111.465,111.53,822999998.0
2007-07-31 16:49:00,111.53,111.59,111.52,111.57,939299995.0
2007-07-31 16:50:00,111.57,111.57,111.51,111.56,1286200008.0
2007-07-31 16:51:00,111.56,111.58,111.53,111.57,476000000.0
2007-07-31 16:52:00,111.57,111.59,111.535,111.56,524000000.0
2007-07-31 16:53:00,111.56,111.57,111.51,111.545,692800000.0
2007-07-31 16:54:00,111.57,111.58,111.505,111.56,686000002.0
2007-07-31 16:55:00,111.56,111.64,111.55,111.64,1042299997.0
2007-07-31 16:56:00,111.63,111.67,111.61,111.65,643300000.0
2007-07-31 16:57:00,111.65,111.67,111.64,111.65,443499999.0
2007-07-31 16:58:00,111.66,111.67,111.63,111.67,426500001.0
2007-07-31 16:59:00,111.66,111.68,111.46,111.47,915800003.0
2007-07-31 17:00:00,111.46,111.56,111.44,111.51,1547000003.0
2007-07-31 17:01:00,111.52,111.59,111.5,111.57,1208400000.0
2007-07-31 17:02:00,111.57,111.57,111.53,111.54,874400001.0
2007-07-31 17:03:00,111.535,111.58,111.53,111.55,863700000.0
2007-07-31 17:04:00,111.55,111.6,111.55,111.6,821400000.0
2007-07-31 17:05:00,111.59,111.66,111.59,111.62,419400000.0
2007-07-31 17:06:00,111.63,111.73,111.62,111.72,669000000.0
2007-07-31 17:07:00,111.72,111.73,111.65,111.65,671200000.0
2007-07-31 17:08:00,111.66,111.68,111.65,111.66,459800001.0
2007-07-31 17:09:00,111.65,111.68,111.63,111.66,763999999.0
2007-07-31 17:10:00,111.67,111.71,111.66,111.71,1237300004.0
2007-07-31 17:11:00,111.695,111.77,111.695,111.72,1058499998.0
2007-07-31 17:12:00,111.73,111.73,111.65,111.67,883700000.0
2007-07-31 17:13:00,111.665,111.69,111.605,111.65,1009299991.0
2007-07-31 17:14:00,111.64,111.67,111.635,111.66,286500000.0
2007-07-31 17:15:00,111.66,111.67,111.65,111.65,698200000.0
2007-07-31 17:16:00,111.65,111.68,111.63,111.68,873200000.0
2007-07-31 17:17:00,111.68,111.695,111.645,111.67,868899990.0
2007-07-31 17:18:00,111.67,111.71,111.65,111.71,577499992.0
2007-07-31 17:19:00,111.71,111.775,111.69,111.76,461400000.0
2007-07-31 17:20:00,111.77,111.77,111.715,111.76,352299993.0
2007-07-31 17:21:00,111.76,111.76,111.72,111.75,431499999.0
2007-07-31 17:22:00,111.75,111.75,111.71,111.725,540599999.0
2007-07-31 17:23:00,111.73,111.76,111.695,111.74,791899997.0
2007-07-31 17:24:00,111.73,111.74,111.64,111.65,1161599999.0
2007-07-31 17:25:00,111.65,111.68,111.61,111.65,718600000.0
2007-07-31 17:26:00,111.64,111.71,111.64,111.7,820500000.0
2007-07-31 17:27:00,111.71,111.75,111.7,111.725,914399994.0
2007-07-31 17:28:00,111.74,111.75,111.7,111.71,697399999.0
2007-07-31 17:29:00,111.71,111.71,111.65,111.69,936399999.0
2007-07-31 17:30:00,111.69,111.71,111.67,111.68,742600000.0
2007-07-31 17:31:00,111.68,111.68,111.66,111.68,303200000.0
2007-07-31 17:32:00,111.68,111.73,111.68,111.72,439600000.0
2007-07-31 17:33:00,111.73,111.73,111.69,111.69,638699994.0
2007-07-31 17:34:00,111.7,111.7,111.67,111.67,697699992.0
2007-07-31 17:35:00,111.68,111.76,111.68,111.75,834599998.0
2007-07-31 17:36:00,111.75,111.8,111.75,111.79,781599999.0
2007-07-31 17:37:00,111.79,111.82,111.79,111.81,408800002.0
2007-07-31 17:38:00,111.8,111.8,111.77,111.78,615899999.0
2007-07-31 17:39:00,111.77,111.78,111.715,111.76,539499999.0
2007-07-31 17:40:00,111.76,111.81,111.76,111.8,249200000.0
2007-07-31 17:41:00,111.8,111.8,111.75,111.77,553100000.0
2007-07-31 17:42:00,111.77,111.78,111.705,111.77,884199997.0
2007-07-31 17:43:00,111.77,111.8,111.765,111.79,548800001.0
2007-07-31 17:44:00,111.8,111.81,111.77,111.8,517999995.0
2007-07-31 17:45:00,111.8,111.8,111.785,111.8,459000000.0
2007-07-31 17:46:00,111.8,111.83,111.76,111.82,960399997.0
2007-07-31 17:47:00,111.82,111.84,111.8,111.83,606500000.0
2007-07-31 17:48:00,111.83,111.85,111.8,111.85,462099994.0
2007-07-31 17:49:00,111.84,111.86,111.8,111.81,723199999.0
2007-07-31 17:50:00,111.81,111.87,111.79,111.86,488099999.0
2007-07-31 17:51:00,111.86,111.88,111.85,111.88,174700000.0
2007-07-31 17:52:00,111.88,111.88,111.81,111.84,609699990.0
2007-07-31 17:53:00,111.84,111.85,111.8,111.85,392600000.0
2007-07-31 17:54:00,111.855,111.86,111.82,111.84,251700000.0
2007-07-31 17:55:00,111.84,111.86,111.81,111.82,344200000.0
2007-07-31 17:56:00,111.82,111.82,111.765,111.81,251600000.0
2007-07-31 17:57:00,111.81,111.84,111.8,111.8,208000000.0
2007-07-31 17:58:00,111.78,111.84,111.78,111.81,589400000.0
2007-07-31 17:59:00,111.83,111.84,111.765,111.785,465200000.0
2007-07-31 18:00:00,111.79,111.8,111.75,111.78,423800000.0
2007-07-31 18:01:00,111.77,111.79,111.755,111.78,228800000.0
2007-07-31 18:02:00,111.78,111.83,111.76,111.805,183900000.0
2007-07-31 18:03:00,111.8,111.83,111.775,111.8,348900000.0
2007-07-31 18:04:00,111.8,111.82,111.78,111.81,178000000.0
2007-07-31 18:05:00,111.8,111.82,111.78,111.79,352399994.0
2007-07-31 18:06:00,111.8,111.8,111.79,111.8,52400000.0
2007-07-31 18:07:00,111.8,111.8,111.75,111.79,239499997.0
2007-07-31 18:08:00,111.8,111.82,111.78,111.81,192900000.0
2007-07-31 18:09:00,111.81,111.82,111.79,111.79,206900000.0
2007-07-31 18:10:00,111.82,111.82,111.79,111.815,92300000.0
2007-07-31 18:11:00,111.815,111.82,111.79,111.82,156400000.0
2007-07-31 18:12:00,111.82,111.82,111.76,111.785,204000000.0
2007-07-31 18:13:00,111.8,111.81,111.75,111.75,175700000.0
2007-07-31 18:14:00,111.76,111.78,111.75,111.76,255199999.0
2007-07-31 18:15:00,111.755,111.78,111.75,111.78,161199999.0
2007-07-31 18:16:00,111.78,111.78,111.755,111.76,104000000.0
2007-07-31 18:17:00,111.75,111.81,111.75,111.77,302299999.0
2007-07-31 18:18:00,111.775,111.79,111.76,111.775,207300000.0
2007-07-31 18:19:00,111.77,111.78,111.75,111.77,192300001.0
2007-07-31 18:20:00,111.77,111.78,111.74,111.78,220600000.0
2007-07-31 18:21:00,111.78,111.84,111.78,111.81,239900000.0
2007-07-31 18:22:00,111.82,111.85,111.82,111.85,204900000.0
2007-07-31 18:23:00,111.84,111.86,111.82,111.85,128000000.0
2007-07-31 18:24:00,111.85,111.9,111.85,111.89,479000001.0
2007-07-31 18:25:00,111.88,111.9,111.88,111.89,246099996.0
2007-07-31 18:26:00,111.89,111.89,111.87,111.88,141599999.0
2007-07-31 18:27:00,111.88,111.88,111.85,111.86,116800000.0
2007-07-31 18:28:00,111.83,111.87,111.83,111.86,345899993.0
2007-07-31 18:29:00,111.86,111.87,111.84,111.855,138700000.0
2007-07-31 18:30:00,111.87,111.9,111.865,111.89,313599998.0
2007-07-31 18:31:00,111.89,111.9,111.86,111.87,256299999.0
2007-07-31 18:32:00,111.87,111.9,111.84,111.86,716300000.0
2007-07-31 18:33:00,111.86,111.87,111.825,111.855,356600000.0
2007-07-31 18:34:00,111.86,111.87,111.81,111.85,321400000.0
2007-07-31 18:35:00,111.835,111.85,111.81,111.83,243900000.0
2007-07-31 18:36:00,111.82,111.82,111.8,111.81,49600000.0
2007-07-31 18:37:00,111.8,111.82,111.78,111.82,284000000.0
2007-07-31 18:38:00,111.82,111.82,111.78,111.79,127300000.0
2007-07-31 18:39:00,111.79,111.82,111.76,111.8,202400000.0
2007-07-31 18:40:00,111.8,111.82,111.79,111.81,127200000.0
2007-07-31 18:41:00,111.81,111.82,111.79,111.81,268800000.0
2007-07-31 18:42:00,111.79,111.84,111.775,111.84,325900000.0
2007-07-31 18:43:00,111.84,111.84,111.81,111.82,89600000.0
2007-07-31 18:44:00,111.82,111.86,111.795,111.86,261100000.0
2007-07-31 18:45:00,111.86,111.88,111.83,111.88,274700000.0
2007-07-31 18:46:00,111.88,111.91,111.86,111.88,260000000.0
2007-07-31 18:47:00,111.88,111.945,111.88,111.94,488900000.0
2007-07-31 18:48:00,111.94,111.97,111.91,111.97,308400000.0
2007-07-31 18:49:00,111.95,111.97,111.93,111.96,341600000.0
2007-07-31 18:50:00,111.96,112.01,111.94,112.0,442400000.0
2007-07-31 18:51:00,112.0,112.0,111.95,111.98,344800000.0
2007-07-31 18:52:00,111.98,111.99,111.96,111.975,522400000.0
2007-07-31 18:53:00,111.97,111.97,111.92,111.95,507200000.0
2007-07-31 18:54:00,111.95,111.97,111.95,111.97,186400000.0
2007-07-31 18:55:00,111.96,111.98,111.96,111.97,137600000.0
2007-07-31 18:56:00,111.97,111.99,111.93,111.99,275600000.0
2007-07-31 18:57:00,111.99,111.99,111.97,111.98,195700000.0
2007-07-31 18:58:00,111.99,112.03,111.98,112.02,621800000.0
2007-07-31 18:59:00,112.02,112.05,112.02,112.05,376700000.0
2007-07-31 19:00:00,112.04,112.05,112.02,112.03,304200000.0
2007-07-31 19:01:00,112.04,112.04,112.01,112.01,351700000.0
2007-07-31 19:02:00,112.01,112.01,111.965,111.98,275800000.0
2007-07-31 19:03:00,111.98,112.0,111.98,111.99,716999997.0
2007-07-31 19:04:00,111.99,112.0,111.98,111.99,424799999.0
2007-07-31 19:05:00,112.0,112.0,111.98,111.98,369300000.0
2007-07-31 19:06:00,111.99,112.0,111.975,111.98,425200000.0
2007-07-31 19:07:00,111.98,112.02,111.97,111.99,656800000.0
2007-07-31 19:08:00,111.99,112.005,111.96,111.98,714699992.0
2007-07-31 19:09:00,112.01,112.02,112.01,112.02,310999999.0
2007-07-31 19:10:00,112.02,112.02,112.02,112.02,85800000.0
2007-07-31 19:11:00,112.01,112.03,111.965,112.01,632899999.0
2007-07-31 19:12:00,112.01,112.065,112.0,112.065,284799999.0
2007-07-31 19:13:00,112.065,112.075,112.04,112.07,289299997.0
2007-07-31 19:14:00,112.07,112.08,112.03,112.06,371000000.0
2007-07-31 19:15:00,112.06,112.09,112.025,112.065,626599997.0
2007-07-31 19:16:00,112.065,112.07,112.05,112.065,345400000.0
2007-07-31 19:17:00,112.065,112.09,112.04,112.06,451099998.0
2007-07-31 19:18:00,112.06,112.06,111.995,112.03,429299996.0
2007-07-31 19:19:00,112.03,112.035,112.0,112.03,552899997.0
2007-07-31 19:20:00,112.025,112.045,111.99,112.04,187700000.0
2007-07-31 19:21:00,112.02,112.08,112.02,112.08,213099997.0
2007-07-31 19:22:00,112.075,112.085,112.05,112.08,325299995.0
2007-07-31 19:23:00,112.06,112.08,112.06,112.07,125800000.0
2007-07-31 19:24:00,112.07,112.07,112.05,112.055,180600000.0
2007-07-31 19:25:00,112.055,112.06,112.025,112.045,342699996.0
2007-07-31 19:26:00,112.045,112.045,112.03,112.03,243300000.0
2007-07-31 19:27:00,112.025,112.07,112.025,112.065,428499999.0
2007-07-31 19:28:00,112.07,112.07,111.975,111.99,596399999.0
2007-07-31 19:29:00,111.99,112.02,111.99,111.99,1041099993.0
2007-07-31 19:30:00,112.0,112.035,111.98,112.035,536199998.0
2007-07-31 19:31:00,112.04,112.05,112.005,112.03,508999993.0
2007-07-31 19:32:00,112.03,112.03,111.98,112.0,466699992.0
2007-07-31 19:33:00,112.0,112.005,111.955,111.99,404599998.0
2007-07-31 19:34:00,111.985,112.01,111.965,112.0,210200000.0
2007-07-31 19:35:00,112.0,112.01,111.96,111.99,158400000.0
2007-07-31 19:36:00,111.99,112.0,111.955,111.99,211500000.0
2007-07-31 19:37:00,111.99,112.02,111.955,111.99,373700000.0
2007-07-31 19:38:00,111.97,112.0,111.94,111.96,368000000.0
2007-07-31 19:39:00,111.96,111.99,111.94,111.99,330700000.0
2007-07-31 19:40:00,111.99,111.99,111.94,111.97,193600000.0
2007-07-31 19:41:00,111.97,111.99,111.95,111.98,528499999.0
2007-07-31 19:42:00,111.98,111.99,111.885,111.9,942599994.0
2007-07-31 19:43:00,111.92,111.935,111.855,111.93,877799984.0
2007-07-31 19:44:00,111.93,111.93,111.86,111.87,1083299997.0
2007-07-31 19:45:00,111.87,111.89,111.79,111.84,1351699996.0
2007-07-31 19:46:00,111.85,111.85,111.8,111.82,1147299997.0
2007-07-31 19:47:00,111.81,111.87,111.81,111.87,837299997.0
2007-07-31 19:48:00,111.87,111.88,111.86,111.87,470800000.0
2007-07-31 19:49:00,111.865,111.865,111.815,111.85,509799993.0
2007-07-31 19:50:00,111.85,111.85,111.82,111.83,408800000.0
2007-07-31 19:51:00,111.84,111.84,111.775,111.79,625200000.0
2007-07-31 19:52:00,111.79,111.79,111.69,111.73,1052599993.0
2007-07-31 19:53:00,111.73,111.76,111.69,111.725,986900000.0
2007-07-31 19:54:00,111.725,111.73,111.685,111.72,1147899998.0
2007-07-31 19:55:00,111.73,111.78,111.71,111.78,834999999.0
2007-07-31 19:56:00,111.78,111.82,111.765,111.81,480500000.0
2007-07-31 19:57:00,111.81,111.82,111.78,111.79,745499999.0
2007-07-31 19:58:00,111.78,111.8,111.775,111.8,1046699999.0
2007-07-31 19:59:00,111.8,111.82,111.785,111.81,546500000.0
2007-07-31 20:00:00,111.79,111.855,111.79,111.84,685900000.0
2007-07-31 20:01:00,111.84,111.88,111.82,111.87,936199999.0
2007-07-31 20:02:00,111.87,111.87,111.815,111.86,688600002.0
2007-07-31 20:03:00,111.855,111.87,111.82,111.86,420899997.0
2007-07-31 20:04:00,111.86,111.89,111.825,111.87,794099993.0
2007-07-31 20:05:00,111.865,111.88,111.83,111.84,317600001.0
2007-07-31 20:06:00,111.84,111.86,111.8,111.82,323799997.0
2007-07-31 20:07:00,111.82,111.82,111.775,111.81,424499996.0
2007-07-31 20:08:00,111.81,111.81,111.8,111.81,208799995.0
2007-07-31 20:09:00,111.8,111.81,111.77,111.775,289799999.0
2007-07-31 20:10:00,111.77,111.8,111.735,111.78,699499996.0
2007-07-31 20:11:00,111.79,111.82,111.77,111.81,491900000.0
2007-07-31 20:12:00,111.79,111.82,111.755,111.795,523499995.0
2007-07-31 20:13:00,111.8,111.8,111.77,111.785,116300000.0
2007-07-31 20:14:00,111.79,111.84,111.755,111.825,532299998.0
2007-07-31 20:15:00,111.825,111.88,111.81,111.88,523399995.0
2007-07-31 20:16:00,111.87,111.89,111.86,111.87,685300000.0
2007-07-31 20:17:00,111.87,111.88,111.84,111.88,651000000.0
2007-07-31 20:18:00,111.865,111.92,111.86,111.91,487899999.0
2007-07-31 20:19:00,111.91,111.915,111.825,111.86,451599991.0
2007-07-31 20:20:00,111.86,111.87,111.8,111.82,743400000.0
2007-07-31 20:21:00,111.82,111.83,111.785,111.815,737399999.0
2007-07-31 20:22:00,111.8,111.83,111.765,111.79,838899996.0
2007-07-31 20:23:00,111.79,111.83,111.735,111.79,1068600002.0
2007-07-31 20:24:00,111.78,111.8,111.78,111.79,380299994.0
2007-07-31 20:25:00,111.77,111.79,111.72,111.75,1397999998.0
2007-07-31 20:26:00,111.77,111.85,111.76,111.84,1075199999.0
2007-07-31 20:27:00,111.83,111.84,111.775,111.82,747999997.0
2007-07-31 20:28:00,111.8,111.8,111.75,111.77,564099997.0
2007-07-31 20:29:00,111.77,111.8,111.73,111.77,751199995.0
2007-07-31 20:30:00,111.77,111.79,111.72,111.73,986900002.0
2007-07-31 20:31:00,111.73,111.75,111.715,111.73,400800001.0
2007-07-31 20:32:00,111.73,111.76,111.68,111.72,1132799992.0
2007-07-31 20:33:00,111.73,111.75,111.69,111.72,1086599998.0
2007-07-31 20:34:00,111.72,111.78,111.7,111.78,1159699977.0
2007-07-31 20:35:00,111.76,111.77,111.67,111.68,964899992.0
2007-07-31 20:36:00,111.68,111.75,111.68,111.735,872399995.0
2007-07-31 20:37:00,111.75,111.75,111.675,111.69,736299996.0
2007-07-31 20:38:00,111.7,111.7,111.6,111.61,1021200000.0
2007-07-31 20:39:00,111.62,111.63,111.575,111.605,1085199994.0
2007-07-31 20:40:00,111.6,111.64,111.535,111.6,1367899989.0
2007-07-31 20:41:00,111.62,111.64,111.59,111.61,632199999.0
2007-07-31 20:42:00,111.64,111.68,111.61,111.66,235200000.0
2007-07-31 20:43:00,111.67,111.67,111.61,111.61,227000000.0
2007-07-31 20:44:00,111.61,111.62,111.595,111.605,208800000.0
2007-07-31 20:45:00,111.61,111.64,111.605,111.63,376200000.0
2007-07-31 20:46:00,111.63,111.63,111.51,111.54,603699999.0
2007-07-31 20:47:00,111.54,111.54,111.435,111.52,1062299994.0
2007-07-31 20:48:00,111.52,111.62,111.49,111.62,1375799990.0
2007-07-31 20:49:00,111.62,111.66,111.58,111.65,1111999998.0
2007-07-31 20:50:00,111.65,111.65,111.575,111.59,1004899990.0
2007-07-31 20:51:00,111.59,111.59,111.535,111.57,1161400013.0
2007-07-31 20:52:00,111.58,111.58,111.49,111.53,645900004.0
2007-07-31 20:53:00,111.53,111.54,111.49,111.515,566199991.0
2007-07-31 20:54:00,111.515,111.6,111.5,111.595,940200001.0
2007-07-31 20:55:00,111.6,111.6,111.55,111.55,991699993.0
2007-07-31 20:56:00,111.55,111.57,111.52,111.53,1340099978.0
2007-07-31 20:57:00,111.55,111.61,111.545,111.61,1247299990.0
2007-07-31 20:58:00,111.6,111.62,111.58,111.59,683299997.0
2007-07-31 20:59:00,111.58,111.59,111.515,111.545,1015499993.0
2007-07-31 21:00:00,111.55,111.61,111.505,111.6,783699993.0
2007-07-31 21:01:00,111.6,111.64,111.565,111.62,975199988.0
2007-07-31 21:02:00,111.63,111.67,111.605,111.64,1057699992.0
2007-07-31 21:03:00,111.65,111.67,111.64,111.66,205799999.0
2007-07-31 21:04:00,111.65,111.67,111.585,111.595,821799990.0
2007-07-31 21:05:00,111.61,111.63,111.555,111.595,607899991.0
2007-07-31 21:06:00,111.6,111.61,111.565,111.61,488999993.0
2007-07-31 21:07:00,111.61,111.63,111.575,111.63,226399998.0
2007-07-31 21:08:00,111.63,111.65,111.585,111.61,759999994.0
2007-07-31 21:09:00,111.64,111.67,111.605,111.67,369999998.0
2007-07-31 21:10:00,111.67,111.67,111.62,111.66,486400000.0
2007-07-31 21:11:00,111.66,111.67,111.62,111.67,236800000.0
2007-07-31 21:12:00,111.67,111.67,111.65,111.65,52800000.0
2007-07-31 21:13:00,111.65,111.65,111.61,111.64,212000000.0
2007-07-31 21:14:00,111.64,111.65,111.62,111.64,115200000.0
2007-07-31 21:15:00,111.64,111.65,111.6,111.62,250500000.0
2007-07-31 21:16:00,111.62,111.62,111.55,111.58,486400000.0
2007-07-31 21:17:00,111.58,111.58,111.5,111.52,421800000.0
2007-07-31 21:18:00,111.525,111.54,111.51,111.53,225500000.0
2007-07-31 21:19:00,111.54,111.57,111.51,111.56,248800000.0
2007-07-31 21:20:00,111.56,111.57,111.52,111.52,305600000.0
2007-07-31 21:21:00,111.52,111.53,111.5,111.53,376800000.0
2007-07-31 21:22:00,111.54,111.63,111.54,111.63,544300000.0
2007-07-31 21:23:00,111.63,111.68,111.625,111.67,357500000.0
2007-07-31 21:24:00,111.67,111.69,111.64,111.65,400200000.0
2007-07-31 21:25:00,111.62,111.65,111.6,111.63,87200000.0
2007-07-31 21:26:00,111.63,111.63,111.58,111.62,161600000.0
2007-07-31 21:27:00,111.62,111.64,111.615,111.63,322800000.0
2007-07-31 21:28:00,111.63,111.64,111.59,111.62,532299997.0
2007-07-31 21:29:00,111.64,111.64,111.6,111.62,375399997.0
2007-07-31 21:30:00,111.62,111.62,111.595,111.6,65500000.0
2007-07-31 21:31:00,111.6,111.62,111.57,111.62,144400000.0
2007-07-31 21:32:00,111.62,111.64,111.59,111.63,408500002.0
2007-07-31 21:33:00,111.64,111.64,111.59,111.61,379399997.0
2007-07-31 21:34:00,111.605,111.62,111.56,111.58,213600000.0
2007-07-31 21:35:00,111.58,111.59,111.55,111.55,128800000.0
2007-07-31 21:36:00,111.58,111.58,111.525,111.55,384800000.0
2007-07-31 21:37:00,111.55,111.6,111.52,111.59,328000000.0
2007-07-31 21:38:00,111.6,111.6,111.54,111.57,276800000.0
2007-07-31 21:39:00,111.57,111.59,111.555,111.56,228800000.0
2007-07-31 21:40:00,111.56,111.56,111.5,111.53,519100000.0
2007-07-31 21:41:00,111.53,111.53,111.44,111.46,796599997.0
2007-07-31 21:42:00,111.46,111.47,111.42,111.44,854400000.0
2007-07-31 21:43:00,111.44,111.44,111.35,111.37,545200000.0
2007-07-31 21:44:00,111.37,111.37,111.27,111.29,1060399985.0
2007-07-31 21:45:00,111.28,111.3,111.225,111.225,862899999.0
2007-07-31 21:46:00,111.23,111.25,111.19,111.19,954900002.0
2007-07-31 21:47:00,111.2,111.23,111.155,111.23,740699993.0
2007-07-31 21:48:00,111.23,111.28,111.2,111.28,688600000.0
2007-07-31 21:49:00,111.27,111.31,111.23,111.23,930699988.0
2007-07-31 21:50:00,111.23,111.26,111.21,111.26,401899997.0
2007-07-31 21:51:00,111.23,111.3,111.23,111.29,1042600000.0
2007-07-31 21:52:00,111.29,111.29,111.25,111.25,607299998.0
2007-07-31 21:53:00,111.25,111.25,111.19,111.21,567700000.0
2007-07-31 21:54:00,111.2,111.21,111.13,111.13,602300000.0
2007-07-31 21:55:00,111.13,111.16,111.06,111.14,1195700003.0
2007-07-31 21:56:00,111.14,111.18,111.07,111.1,1728899998.0
2007-07-31 21:57:00,111.095,111.105,111.0,111.03,1185900010.0
2007-07-31 21:58:00,111.03,111.07,111.01,111.02,950500008.0
2007-07-31 21:59:00,111.03,111.06,111.0,111.035,1178100001.0
2007-07-31 22:00:00,111.02,111.04,111.015,111.03,540399998.0
2007-07-31 22:01:00,111.03,111.04,111.0,111.0,336800000.0
2007-07-31 22:02:00,111.03,111.04,111.0,111.02,343800000.0
2007-07-31 22:03:00,111.02,111.08,111.01,111.06,519699997.0
2007-07-31 22:04:00,111.07,111.13,111.06,111.08,355600002.0
2007-07-31 22:05:00,111.125,111.16,111.1,111.16,368500000.0
2007-07-31 22:06:00,111.15,111.17,111.12,111.14,309900000.0
2007-07-31 22:07:00,111.14,111.17,111.08,111.12,383700000.0
2007-07-31 22:08:00,111.11,111.15,111.09,111.15,152800000.0
2007-07-31 22:09:00,111.15,111.15,111.095,111.11,60500000.0
2007-07-31 22:10:00,111.12,111.12,111.08,111.1,280800000.0
2007-07-31 22:11:00,111.085,111.1,111.08,111.1,132000000.0
2007-07-31 22:12:00,111.09,111.11,111.07,111.105,341600000.0
2007-07-31 22:13:00,111.11,111.13,111.06,111.12,188400000.0
2007-07-31 22:14:00,111.12,111.13,111.09,111.12,260800000.0
2007-07-31 22:15:00,111.12,111.14,111.09,111.13,224000000.0
2007-07-31 22:16:00,111.13,111.13,111.11,111.13,111200000.0
2007-07-31 22:17:00,111.13,111.13,111.07,111.07,290400000.0
2007-07-31 22:18:00,111.07,111.1,111.07,111.09,144000000.0
2007-07-31 22:19:00,111.08,111.08,111.04,111.075,111200000.0
2007-07-31 22:20:00,111.08,111.165,111.05,111.12,376800000.0
2007-07-31 22:21:00,111.11,111.16,111.11,111.16,369600002.0
2007-07-31 22:22:00,111.16,111.17,111.115,111.145,195600001.0
2007-07-31 22:23:00,111.14,111.23,111.14,111.23,687600005.0
2007-07-31 22:24:00,111.235,111.28,111.22,111.24,319200000.0
2007-07-31 22:25:00,111.24,111.25,111.17,111.21,219600000.0
2007-07-31 22:26:00,111.21,111.21,111.15,111.19,91200000.0
2007-07-31 22:27:00,111.19,111.2,111.16,111.2,178300000.0
2007-07-31 22:28:00,111.2,111.21,111.155,111.19,209600001.0
2007-07-31 22:29:00,111.175,111.2,111.17,111.2,133600000.0
2007-07-31 22:30:00,111.2,111.2,111.155,111.19,157100000.0
2007-07-31 22:31:00,111.19,111.2,111.19,111.19,115700000.0
2007-07-31 22:32:00,111.19,111.2,111.19,111.19,135500000.0
2007-07-31 22:33:00,111.19,111.19,111.19,111.19,125800000.0
2007-07-31 22:34:00,111.2,111.24,111.19,111.23,214100000.0
2007-07-31 22:35:00,111.23,111.25,111.2,111.21,183400002.0
2007-07-31 22:36:00,111.21,111.25,111.19,111.24,443500000.0
2007-07-31 22:37:00,111.24,111.24,111.22,111.23,82800000.0
2007-07-31 22:38:00,111.23,111.23,111.17,111.19,434100000.0
2007-07-31 22:39:00,111.19,111.22,111.18,111.2,249000003.0
2007-07-31 22:40:00,111.2,111.21,111.18,111.21,95900001.0
2007-07-31 22:41:00,111.21,111.25,111.21,111.22,245600000.0
2007-07-31 22:42:00,111.215,111.23,111.195,111.21,166599999.0
2007-07-31 22:43:00,111.21,111.22,111.21,111.22,19200000.0
2007-07-31 22:44:00,111.22,111.34,111.19,111.32,190500000.0
2007-07-31 22:45:00,111.32,111.33,111.16,111.16,796099995.0
2007-07-31 22:46:00,111.18,111.2,111.14,111.14,342400000.0
2007-07-31 22:47:00,111.14,111.17,111.105,111.17,286900003.0
2007-07-31 22:48:00,111.165,111.165,111.13,111.16,373400010.0
2007-07-31 22:49:00,111.165,111.17,111.135,111.16,105600001.0
2007-07-31 22:50:00,111.14,111.175,111.14,111.165,191500000.0
2007-07-31 22:51:00,111.165,111.19,111.15,111.18,321600000.0
2007-07-31 22:52:00,111.18,111.18,111.09,111.09,224000000.0
2007-07-31 22:53:00,111.12,111.13,111.09,111.12,279500000.0
2007-07-31 22:54:00,111.12,111.13,111.1,111.12,178100000.0
2007-07-31 22:55:00,111.11,111.12,111.1,111.11,128400000.0
2007-07-31 22:56:00,111.11,111.11,111.09,111.11,377700001.0
2007-07-31 22:57:00,111.1,111.13,111.07,111.13,189000001.0
2007-07-31 22:58:00,111.13,111.15,111.115,111.125,153800000.0
2007-07-31 22:59:00,111.14,111.18,111.085,111.18,245700000.0
2007-07-31 23:00:00,111.17,111.17,111.12,111.12,68200000.0
2007-07-31 23:01:00,111.12,111.15,111.1,111.15,30500000.0
2007-07-31 23:02:00,111.16,111.16,111.1,111.12,78700000.0
2007-07-31 23:03:00,111.13,111.14,111.1,111.11,40500000.0
2007-07-31 23:04:00,111.11,111.11,111.05,111.06,67400000.0
2007-07-31 23:05:00,111.07,111.07,111.005,111.03,184300000.0
2007-07-31 23:06:00,111.05,111.07,111.02,111.04,83200000.0
2007-07-31 23:07:00,111.03,111.08,111.03,111.05,67300000.0
2007-07-31 23:08:00,111.07,111.08,111.07,111.08,101400000.0
2007-07-31 23:09:00,111.06,111.07,111.05,111.06,137000000.0
2007-07-31 23:10:00,111.05,111.09,111.05,111.08,61000000.0
2007-07-31 23:11:00,111.08,111.09,111.07,111.07,158000000.0
2007-07-31 23:12:00,111.07,111.08,111.005,111.04,130200000.0
2007-07-31 23:13:00,111.05,111.06,111.02,111.04,173700000.0
2007-07-31 23:14:00,111.05,111.06,111.03,111.04,142800000.0
2007-07-31 23:15:00,111.04,111.04,110.96,110.96,455300006.0
2007-07-31 23:16:00,110.96,111.0,110.94,110.95,478800001.0
2007-07-31 23:17:00,110.96,110.98,110.95,110.98,252600000.0
2007-07-31 23:18:00,110.98,110.985,110.94,110.94,340600000.0
2007-07-31 23:19:00,110.95,110.97,110.93,110.97,317600000.0
2007-07-31 23:20:00,110.965,110.99,110.94,110.955,455800001.0
2007-07-31 23:21:00,110.94,110.94,110.865,110.9,297399999.0
2007-07-31 23:22:00,110.9,110.9,110.86,110.885,202100000.0
2007-07-31 23:23:00,110.89,110.935,110.88,110.91,256900001.0
2007-07-31 23:24:00,110.915,110.93,110.88,110.91,342200000.0
2007-07-31 23:25:00,110.94,111.005,110.915,110.975,618299996.0
2007-07-31 23:26:00,110.975,111.03,110.975,110.985,476599993.0
2007-07-31 23:27:00,110.98,110.99,110.975,110.975,65500000.0
2007-07-31 23:28:00,110.97,111.0,110.95,110.98,257599996.0
2007-07-31 23:29:00,110.98,111.01,110.95,110.98,432099995.0
2007-07-31 23:30:00,110.985,110.99,110.935,110.975,181399998.0
2007-07-31 23:31:00,110.98,110.98,110.93,110.96,242800000.0
2007-07-31 23:32:00,110.96,110.97,110.93,110.96,241600004.0
2007-07-31 23:33:00,110.95,110.955,110.89,110.95,226400000.0
2007-07-31 23:34:00,110.94,110.98,110.93,110.98,165600003.0
2007-07-31 23:35:00,110.97,110.98,110.93,110.95,267100005.0
2007-07-31 23:36:00,110.96,110.96,110.915,110.925,180800000.0
2007-07-31 23:37:00,110.93,110.95,110.92,110.925,211200000.0
2007-07-31 23:38:00,110.925,110.945,110.9,110.945,192200000.0
2007-07-31 23:39:00,110.945,110.945,110.9,110.91,291500000.0
2007-07-31 23:40:00,110.91,110.96,110.91,110.94,82400000.0
2007-07-31 23:41:00,110.92,110.96,110.91,110.945,78400000.0
2007-07-31 23:42:00,110.96,110.98,110.925,110.96,143200000.0
2007-07-31 23:43:00,110.97,110.99,110.915,110.97,204200000.0
2007-07-31 23:44:00,110.975,110.99,110.925,110.98,179300000.0
2007-07-31 23:45:00,111.0,111.005,110.99,110.99,50400000.0
2007-07-31 23:46:00,111.01,111.04,111.0,111.01,204100000.0
2007-07-31 23:47:00,111.02,111.115,111.0,111.115,336600000.0
2007-07-31 23:48:00,111.115,111.12,111.08,111.11,142800000.0
2007-07-31 23:49:00,111.1,111.1,111.07,111.09,142800000.0
2007-07-31 23:50:00,111.09,111.09,111.045,111.05,295000000.0
2007-07-31 23:51:00,111.04,111.08,111.035,111.04,285600000.0
2007-07-31 23:52:00,111.04,111.06,111.04,111.05,137100000.0
2007-07-31 23:53:00,111.05,111.05,111.05,111.05,1600000.0
2007-07-31 23:54:00,111.05,111.05,111.02,111.02,19200000.0
2007-07-31 23:55:00,111.01,111.01,111.01,111.01,4800000.0
2007-07-31 23:56:00,111.005,111.005,110.97,110.97,70499999.0
2007-07-31 23:57:00,110.975,110.98,110.975,110.98,12800000.0
2007-07-31 23:58:00,110.96,110.97,110.93,110.95,159599998.0
2007-07-31 23:59:00,110.95,110.97,110.94,110.95,145800005.0
2007-08-01 00:00:00,110.94,111.01,110.94,110.99,256000000.0
2007-08-01 00:01:00,110.99,110.99,110.95,110.98,162000001.0
2007-08-01 00:02:00,110.98,111.01,110.96,111.01,352800000.0
2007-08-01 00:03:00,111.01,111.01,110.965,110.965,126200001.0
2007-08-01 00:04:00,111.0,111.03,111.0,111.03,150700001.0
2007-08-01 00:05:00,111.03,111.05,111.03,111.03,136800000.0
2007-08-01 00:06:00,111.03,111.03,111.005,111.01,294700010.0
2007-08-01 00:07:00,111.02,111.02,111.01,111.02,135999996.0
2007-08-01 00:08:00,111.02,111.02,111.02,111.02,84000000.0
2007-08-01 00:09:00,111.02,111.02,111.0,111.01,98800000.0
2007-08-01 00:10:00,111.01,111.02,111.01,111.02,66800000.0
2007-08-01 00:11:00,111.02,111.02,110.99,111.005,104399999.0
2007-08-01 00:12:00,111.01,111.02,110.96,110.99,198000002.0
2007-08-01 00:13:00,110.99,110.99,110.96,110.98,112800001.0
2007-08-01 00:14:00,110.98,110.98,110.94,110.95,186800000.0
2007-08-01 00:15:00,110.95,110.96,110.895,110.91,489199997.0
2007-08-01 00:16:00,110.915,110.925,110.86,110.885,589000000.0
2007-08-01 00:17:00,110.87,110.885,110.87,110.885,80000002.0
2007-08-01 00:18:00,110.88,110.88,110.86,110.88,94300000.0
2007-08-01 00:19:00,110.88,110.9,110.86,110.895,76600000.0
2007-08-01 00:20:00,110.88,110.91,110.87,110.91,183600000.0
2007-08-01 00:21:00,110.89,110.92,110.89,110.92,88000000.0
2007-08-01 00:22:00,110.915,110.94,110.91,110.915,72399998.0
2007-08-01 00:23:00,110.915,110.92,110.875,110.89,321599999.0
2007-08-01 00:24:00,110.89,110.9,110.88,110.88,45499999.0
2007-08-01 00:26:00,110.88,110.92,110.88,110.92,118000000.0
2007-08-01 00:27:00,110.92,110.985,110.92,110.97,374400000.0
2007-08-01 00:28:00,110.97,110.97,110.95,110.95,310199999.0
2007-08-01 00:29:00,110.95,110.97,110.915,110.95,268300000.0
2007-08-01 00:30:00,110.97,110.97,110.95,110.96,96100000.0
2007-08-01 00:31:00,110.98,110.98,110.97,110.98,49200000.0
2007-08-01 00:32:00,110.99,111.02,110.98,111.02,232300000.0
2007-08-01 00:33:00,111.03,111.06,111.03,111.06,233000000.0
2007-08-01 00:34:00,111.06,111.07,111.02,111.065,372800000.0
2007-08-01 00:35:00,111.06,111.09,111.045,111.08,364699999.0
2007-08-01 00:36:00,111.055,111.09,111.05,111.07,192299999.0
2007-08-01 00:37:00,111.05,111.08,111.035,111.06,327799993.0
2007-08-01 00:38:00,111.06,111.07,111.04,111.045,398100000.0
2007-08-01 00:39:00,111.045,111.05,111.03,111.05,61900000.0
2007-08-01 00:40:00,111.05,111.05,111.04,111.04,122599996.0
2007-08-01 00:41:00,111.04,111.04,111.01,111.03,212499994.0
2007-08-01 00:42:00,111.03,111.03,111.01,111.03,81199999.0
2007-08-01 00:43:00,111.03,111.04,111.025,111.03,88700000.0
2007-08-01 00:44:00,111.03,111.06,111.02,111.06,203399999.0
2007-08-01 00:45:00,111.07,111.08,111.06,111.06,168600000.0
2007-08-01 00:46:00,111.05,111.05,111.04,111.045,81600000.0
2007-08-01 00:47:00,111.05,111.05,111.04,111.04,59100000.0
2007-08-01 00:48:00,111.04,111.05,111.02,111.045,172800003.0
2007-08-01 00:49:00,111.04,111.04,111.0,111.01,168100000.0
2007-08-01 00:50:00,111.02,111.03,111.0,111.02,154700001.0
2007-08-01 00:51:00,111.03,111.04,111.03,111.04,18600000.0
2007-08-01 00:52:00,111.04,111.05,111.035,111.04,132200000.0
2007-08-01 00:53:00,111.04,111.04,110.99,111.0,418500003.0
2007-08-01 00:54:00,110.99,111.02,110.99,111.02,130900000.0
2007-08-01 00:55:00,111.02,111.04,110.99,110.99,298899998.0
2007-08-01 00:56:00,110.99,110.99,110.97,110.99,320100001.0
2007-08-01 00:57:00,110.96,110.98,110.96,110.97,47500000.0
2007-08-01 00:58:00,110.965,111.0,110.965,111.0,115700000.0
2007-08-01 00:59:00,110.98,110.99,110.98,110.99,69900000.0
2007-08-01 01:00:00,111.0,111.0,110.98,110.98,66900000.0
2007-08-01 01:01:00,110.985,111.0,110.97,110.99,172800001.0
2007-08-01 01:02:00,110.98,111.0,110.97,110.99,197099998.0
2007-08-01 01:03:00,110.99,111.01,110.99,110.995,147000000.0
2007-08-01 01:04:00,110.995,111.02,110.995,111.015,155600000.0
2007-08-01 01:05:00,111.02,111.03,110.99,111.02,174099999.0
2007-08-01 01:06:00,111.015,111.03,110.98,110.98,229699998.0
2007-08-01 01:07:00,111.0,111.01,110.965,111.0,383200004.0
2007-08-01 01:08:00,110.995,111.02,110.99,110.99,203599997.0
2007-08-01 01:09:00,111.0,111.0,111.0,111.0,12800000.0
2007-08-01 01:10:00,111.0,111.0,110.99,111.0,87200000.0
2007-08-01 01:11:00,111.0,111.0,110.985,110.985,24800000.0
2007-08-01 01:12:00,110.985,111.0,110.985,111.0,90300000.0
2007-08-01 01:13:00,111.0,111.0,110.985,111.0,44000000.0
2007-08-01 01:14:00,111.0,111.0,110.98,110.985,70300000.0
2007-08-01 01:15:00,110.99,110.99,110.95,110.96,88000000.0
2007-08-01 01:16:00,110.96,110.96,110.92,110.95,262400001.0
2007-08-01 01:17:00,110.94,110.96,110.905,110.96,138200000.0
2007-08-01 01:18:00,110.96,110.96,110.95,110.95,96800000.0
2007-08-01 01:19:00,110.955,110.98,110.91,110.95,264699999.0
2007-08-01 01:20:00,110.93,110.95,110.93,110.95,159600000.0
2007-08-01 01:21:00,110.955,110.96,110.925,110.94,84000000.0
2007-08-01 01:22:00,110.94,110.94,110.925,110.925,84800000.0
2007-08-01 01:23:00,110.925,110.93,110.89,110.91,212300000.0
2007-08-01 01:24:00,110.91,110.94,110.885,110.92,490199997.0
2007-08-01 01:25:00,110.92,110.94,110.92,110.93,208400000.0
2007-08-01 01:26:00,110.94,110.94,110.91,110.92,103399999.0
2007-08-01 01:27:00,110.9,110.93,110.9,110.93,147399995.0
2007-08-01 01:28:00,110.93,110.94,110.91,110.94,182900000.0
2007-08-01 01:29:00,110.94,110.94,110.92,110.94,115500000.0
2007-08-01 01:30:00,110.925,110.94,110.925,110.94,106300002.0
2007-08-01 01:31:00,110.93,110.94,110.925,110.93,89200001.0
2007-08-01 01:32:00,110.925,110.94,110.9,110.94,166300003.0
2007-08-01 01:33:00,110.94,110.94,110.93,110.93,93800000.0
2007-08-01 01:34:00,110.92,110.93,110.9,110.93,316100008.0
2007-08-01 01:35:00,110.93,110.93,110.89,110.92,200100001.0
2007-08-01 01:36:00,110.92,110.93,110.915,110.93,57600000.0
2007-08-01 01:37:00,110.925,110.94,110.91,110.93,363499998.0
2007-08-01 01:38:00,110.94,110.95,110.925,110.935,157999999.0
2007-08-01 01:39:00,110.95,110.95,110.95,110.95,31200000.0
2007-08-01 01:40:00,110.935,110.95,110.935,110.94,96800000.0
2007-08-01 01:41:00,110.94,110.94,110.93,110.93,88400000.0
2007-08-01 01:42:00,110.94,110.94,110.925,110.93,25600000.0
2007-08-01 01:43:00,110.93,110.94,110.925,110.93,53600000.0
2007-08-01 01:44:00,110.915,110.93,110.915,110.92,69600000.0
2007-08-01 01:45:00,110.92,110.93,110.92,110.93,61600001.0
2007-08-01 01:46:00,110.93,110.95,110.91,110.95,190100001.0
2007-08-01 01:47:00,110.95,110.96,110.935,110.96,204400005.0
2007-08-01 01:48:00,110.955,110.99,110.95,110.99,179500000.0
2007-08-01 01:49:00,110.98,111.01,110.98,111.01,272700000.0
2007-08-01 01:50:00,111.015,111.025,111.01,111.01,90500001.0
2007-08-01 01:51:00,111.02,111.02,111.005,111.005,77600000.0
2007-08-01 01:52:00,111.02,111.02,110.995,111.0,129600000.0
2007-08-01 01:53:00,111.0,111.0,110.99,110.99,97200000.0
2007-08-01 01:54:00,110.99,110.99,110.965,110.985,199599998.0
2007-08-01 01:55:00,110.99,111.01,110.96,110.98,225300001.0
2007-08-01 01:56:00,110.98,111.0,110.97,110.995,394499996.0
2007-08-01 01:57:00,111.01,111.03,110.995,111.025,197600000.0
2007-08-01 01:58:00,111.03,111.05,111.025,111.05,283699997.0
2007-08-01 01:59:00,111.05,111.08,111.05,111.06,460100007.0
2007-08-01 02:00:00,111.06,111.07,111.05,111.06,333600003.0
2007-08-01 02:01:00,111.06,111.08,111.05,111.08,359599999.0
2007-08-01 02:02:00,111.08,111.09,111.06,111.09,730799986.0
2007-08-01 02:03:00,111.09,111.09,111.07,111.09,836599983.0
2007-08-01 02:04:00,111.08,111.1,111.075,111.1,472199993.0
2007-08-01 02:05:00,111.095,111.12,111.095,111.12,237599992.0
2007-08-01 02:06:00,111.13,111.13,111.08,111.11,469300004.0
2007-08-01 02:07:00,111.11,111.11,111.08,111.11,517999999.0
2007-08-01 02:08:00,111.1,111.1,111.08,111.09,563199999.0
2007-08-01 02:09:00,111.09,111.1,111.075,111.08,347599997.0
2007-08-01 02:10:00,111.08,111.08,111.015,111.05,743799986.0
2007-08-01 02:11:00,111.05,111.06,111.01,111.03,587799994.0
2007-08-01 02:12:00,111.03,111.03,111.005,111.03,636700000.0
2007-08-01 02:13:00,111.03,111.065,111.03,111.045,868900000.0
2007-08-01 02:14:00,111.045,111.06,111.03,111.05,186300000.0
2007-08-01 02:15:00,111.035,111.05,111.02,111.02,299999996.0
2007-08-01 02:16:00,111.03,111.04,111.015,111.04,320299992.0
2007-08-01 02:17:00,111.04,111.06,111.04,111.05,150400000.0
2007-08-01 02:18:00,111.05,111.07,111.04,111.06,340999994.0
2007-08-01 02:19:00,111.07,111.08,111.04,111.05,306799996.0
2007-08-01 02:20:00,111.04,111.05,111.025,111.03,233600000.0
2007-08-01 02:21:00,111.03,111.03,111.01,111.02,263599993.0
2007-08-01 02:22:00,111.02,111.03,111.005,111.03,339599994.0
2007-08-01 02:23:00,111.02,111.03,111.02,111.03,229199991.0
2007-08-01 02:24:00,111.04,111.05,111.03,111.04,283199988.0
2007-08-01 02:25:00,111.05,111.05,111.04,111.05,71200000.0
2007-08-01 02:26:00,111.05,111.06,111.05,111.06,124000000.0
2007-08-01 02:27:00,111.06,111.07,111.06,111.06,103200000.0
2007-08-01 02:28:00,111.06,111.06,111.045,111.06,134800000.0
2007-08-01 02:29:00,111.06,111.07,111.05,111.05,206400002.0
2007-08-01 02:30:00,111.05,111.05,110.98,111.0,659299998.0
2007-08-01 02:31:00,111.0,111.005,110.99,111.0,471200007.0
2007-08-01 02:32:00,110.99,111.005,110.98,111.005,227999998.0
2007-08-01 02:33:00,111.01,111.01,110.985,111.0,505999997.0
2007-08-01 02:34:00,111.0,111.0,110.99,111.0,309600003.0
2007-08-01 02:35:00,111.0,111.0,110.97,110.99,198500005.0
2007-08-01 02:36:00,110.99,110.99,110.96,110.97,168200002.0
2007-08-01 02:37:00,110.965,110.98,110.96,110.97,94400000.0
2007-08-01 02:38:00,110.97,110.97,110.95,110.95,229799998.0
2007-08-01 02:39:00,110.955,110.96,110.955,110.96,77200000.0
2007-08-01 02:40:00,110.96,110.97,110.93,110.955,541500002.0
2007-08-01 02:41:00,110.95,110.97,110.94,110.955,385300000.0
2007-08-01 02:42:00,110.96,110.97,110.95,110.96,307400000.0
2007-08-01 02:43:00,110.94,110.97,110.94,110.97,299899999.0
2007-08-01 02:44:00,110.97,110.985,110.96,110.985,306000002.0
2007-08-01 02:45:00,110.985,110.99,110.97,110.98,508099995.0
2007-08-01 02:46:00,110.99,111.0,110.98,111.0,499000002.0
2007-08-01 02:47:00,111.0,111.01,110.98,111.0,225600000.0
2007-08-01 02:48:00,111.01,111.04,111.0,111.04,404300000.0
2007-08-01 02:49:00,111.04,111.04,111.01,111.01,339599999.0
2007-08-01 02:50:00,111.01,111.02,111.01,111.01,112800000.0
2007-08-01 02:51:00,111.01,111.01,110.98,111.01,427800009.0
2007-08-01 02:52:00,111.01,111.03,111.005,111.03,116800000.0
2007-08-01 02:53:00,111.03,111.04,111.015,111.04,305199998.0
2007-08-01 02:54:00,111.04,111.06,111.02,111.025,636800004.0
2007-08-01 02:55:00,111.025,111.03,110.99,111.0,1416900017.0
2007-08-01 02:56:00,111.0,111.01,110.99,111.01,567100013.0
2007-08-01 02:57:00,111.005,111.01,110.98,111.0,585100000.0
2007-08-01 02:58:00,111.0,111.04,111.0,111.02,406400003.0
2007-08-01 02:59:00,111.02,111.04,111.02,111.03,438300004.0
2007-08-01 03:00:00,111.03,111.03,111.015,111.03,273100000.0
2007-08-01 03:01:00,111.02,111.03,111.015,111.02,177500000.0
2007-08-01 03:02:00,111.03,111.03,111.0,111.005,535799999.0
2007-08-01 03:03:00,111.0,111.0,110.985,110.99,741099999.0
2007-08-01 03:04:00,110.99,111.0,110.96,110.97,292000005.0
2007-08-01 03:05:00,110.97,110.99,110.95,110.95,255799997.0
2007-08-01 03:06:00,110.96,110.975,110.96,110.97,295999993.0
2007-08-01 03:07:00,110.97,110.975,110.96,110.96,235800002.0
2007-08-01 03:08:00,110.96,110.97,110.95,110.97,220900000.0
2007-08-01 03:09:00,110.97,110.97,110.935,110.96,166300000.0
2007-08-01 03:10:00,110.96,110.97,110.94,110.95,146899999.0
2007-08-01 03:11:00,110.95,110.95,110.94,110.94,73600000.0
2007-08-01 03:12:00,110.94,110.95,110.92,110.95,244800002.0
2007-08-01 03:13:00,110.95,110.95,110.91,110.91,366800004.0
2007-08-01 03:14:00,110.91,110.93,110.895,110.93,317799996.0
2007-08-01 03:15:00,110.93,110.94,110.9,110.92,391700001.0
2007-08-01 03:16:00,110.9,110.94,110.9,110.91,188600005.0
2007-08-01 03:17:00,110.91,110.93,110.88,110.93,234500001.0
2007-08-01 03:18:00,110.925,110.94,110.92,110.94,155200000.0
2007-08-01 03:19:00,110.94,110.945,110.91,110.94,186399999.0
2007-08-01 03:20:00,110.935,110.95,110.92,110.93,249600000.0
2007-08-01 03:21:00,110.93,110.98,110.91,110.98,682000002.0
2007-08-01 03:22:00,110.98,111.01,110.97,111.01,409799998.0
2007-08-01 03:23:00,111.01,111.01,110.98,110.99,205999998.0
2007-08-01 03:24:00,110.99,111.01,110.98,111.0,394399999.0
2007-08-01 03:25:00,111.0,111.01,111.0,111.01,146500001.0
2007-08-01 03:26:00,111.01,111.055,110.965,111.05,724599999.0
2007-08-01 03:27:00,111.04,111.1,111.025,111.1,310399999.0
2007-08-01 03:28:00,111.09,111.1,111.005,111.02,443900000.0
2007-08-01 03:29:00,111.02,111.03,110.995,111.02,627500001.0
2007-08-01 03:30:00,111.02,111.05,111.01,111.04,563300009.0
2007-08-01 03:31:00,111.05,111.06,111.03,111.04,367600000.0
2007-08-01 03:32:00,111.04,111.09,111.04,111.06,649300001.0
2007-08-01 03:33:00,111.06,111.08,111.035,111.05,319900003.0
2007-08-01 03:34:00,111.07,111.07,111.04,111.07,269800000.0
2007-08-01 03:35:00,111.07,111.07,111.05,111.06,378100004.0
2007-08-01 03:36:00,111.04,111.08,111.035,111.08,481900005.0
2007-08-01 03:37:00,111.08,111.08,111.045,111.08,730099996.0
2007-08-01 03:38:00,111.08,111.08,111.04,111.06,398899994.0
2007-08-01 03:39:00,111.06,111.07,111.05,111.07,345099996.0
2007-08-01 03:40:00,111.07,111.07,111.05,111.07,356199996.0
2007-08-01 03:41:00,111.07,111.11,111.06,111.11,413600001.0
2007-08-01 03:42:00,111.11,111.12,111.09,111.1,505399993.0
2007-08-01 03:43:00,111.1,111.13,111.09,111.12,230800002.0
2007-08-01 03:44:00,111.11,111.13,111.09,111.11,189300000.0
2007-08-01 03:45:00,111.13,111.15,111.11,111.11,231800000.0
2007-08-01 03:46:00,111.11,111.15,111.095,111.15,402800000.0
2007-08-01 03:47:00,111.15,111.15,111.11,111.12,523599990.0
2007-08-01 03:48:00,111.12,111.12,111.09,111.1,318499994.0
2007-08-01 03:49:00,111.1,111.12,111.1,111.11,70900000.0
2007-08-01 03:50:00,111.11,111.12,111.1,111.12,63100000.0
2007-08-01 03:51:00,111.12,111.12,111.1,111.12,49500001.0
2007-08-01 03:52:00,111.12,111.16,111.12,111.15,562899999.0
2007-08-01 03:53:00,111.16,111.16,111.12,111.15,383999996.0
2007-08-01 03:54:00,111.16,111.18,111.16,111.16,47300000.0
2007-08-01 03:55:00,111.15,111.16,111.14,111.15,85200000.0
2007-08-01 03:56:00,111.16,111.17,111.15,111.15,44700000.0
2007-08-01 03:57:00,111.14,111.16,111.14,111.15,92500000.0
2007-08-01 03:58:00,111.16,111.16,111.13,111.16,72800000.0
2007-08-01 03:59:00,111.16,111.16,111.15,111.16,55800000.0
2007-08-01 04:00:00,111.16,111.17,111.13,111.15,254600004.0
2007-08-01 04:01:00,111.15,111.18,111.15,111.18,304600005.0
2007-08-01 04:02:00,111.175,111.2,111.16,111.165,583800000.0
2007-08-01 04:03:00,111.17,111.17,111.15,111.16,409900000.0
2007-08-01 04:04:00,111.17,111.195,111.16,111.185,277399998.0
2007-08-01 04:05:00,111.185,111.21,111.16,111.16,303000000.0
2007-08-01 04:06:00,111.16,111.17,111.15,111.17,308400000.0
2007-08-01 04:07:00,111.16,111.18,111.16,111.17,122500000.0
2007-08-01 04:08:00,111.17,111.19,111.13,111.18,368299999.0
2007-08-01 04:09:00,111.18,111.21,111.18,111.2,306100002.0
2007-08-01 04:10:00,111.2,111.22,111.2,111.215,140700001.0
2007-08-01 04:11:00,111.21,111.24,111.19,111.24,169000004.0
2007-08-01 04:12:00,111.23,111.24,111.22,111.225,271600003.0
2007-08-01 04:13:00,111.23,111.23,111.2,111.2,119900000.0
2007-08-01 04:14:00,111.2,111.21,111.18,111.19,205400004.0
2007-08-01 04:15:00,111.2,111.23,111.19,111.19,239100000.0
2007-08-01 04:16:00,111.18,111.22,111.16,111.21,202900000.0
2007-08-01 04:17:00,111.21,111.22,111.18,111.21,164500000.0
2007-08-01 04:18:00,111.22,111.23,111.18,111.23,138700000.0
2007-08-01 04:19:00,111.225,111.23,111.18,111.23,322299999.0
2007-08-01 04:20:00,111.23,111.23,111.195,111.23,154500004.0
2007-08-01 04:21:00,111.23,111.255,111.23,111.245,179200004.0
2007-08-01 04:22:00,111.24,111.24,111.21,111.23,348400000.0
2007-08-01 04:23:00,111.22,111.225,111.19,111.195,370500001.0
2007-08-01 04:24:00,111.195,111.195,111.17,111.185,301900000.0
2007-08-01 04:25:00,111.17,111.185,111.125,111.17,437500000.0
2007-08-01 04:26:00,111.17,111.17,111.12,111.13,300699999.0
2007-08-01 04:27:00,111.13,111.14,111.12,111.135,178400000.0
2007-08-01 04:28:00,111.14,111.14,111.13,111.13,255400000.0
2007-08-01 04:29:00,111.13,111.16,111.13,111.16,160000000.0
2007-08-01 04:30:00,111.155,111.16,111.14,111.14,220600000.0
2007-08-01 04:31:00,111.14,111.17,111.14,111.17,140700000.0
2007-08-01 04:32:00,111.17,111.17,111.16,111.16,27200000.0
2007-08-01 04:33:00,111.16,111.17,111.155,111.17,67500000.0
2007-08-01 04:34:00,111.17,111.18,111.17,111.18,62400000.0
2007-08-01 04:35:00,111.175,111.19,111.16,111.18,42300000.0
2007-08-01 04:36:00,111.18,111.18,111.18,111.18,9600000.0
2007-08-01 04:37:00,111.18,111.18,111.16,111.165,44600000.0
2007-08-01 04:38:00,111.16,111.18,111.16,111.18,100100000.0
2007-08-01 04:39:00,111.18,111.18,111.16,111.16,90400000.0
2007-08-01 04:40:00,111.155,111.17,111.11,111.14,187600000.0
2007-08-01 04:41:00,111.14,111.15,111.12,111.14,218400000.0
2007-08-01 04:42:00,111.15,111.15,111.11,111.13,233600000.0
2007-08-01 04:43:00,111.12,111.14,111.095,111.13,248500000.0
2007-08-01 04:44:00,111.14,111.14,111.115,111.115,244800000.0
2007-08-01 04:45:00,111.12,111.12,111.07,111.1,424600000.0
2007-08-01 04:46:00,111.1,111.11,111.08,111.08,358700000.0
2007-08-01 04:47:00,111.09,111.11,111.08,111.1,320700000.0
2007-08-01 04:48:00,111.1,111.1,111.09,111.09,213500000.0
2007-08-01 04:49:00,111.09,111.105,111.08,111.095,234700000.0
2007-08-01 04:50:00,111.09,111.09,111.075,111.08,155100000.0
2007-08-01 04:51:00,111.1,111.115,111.055,111.09,635600005.0
2007-08-01 04:52:00,111.09,111.1,111.09,111.095,72800000.0
2007-08-01 04:53:00,111.09,111.115,111.09,111.1,180200002.0
2007-08-01 04:54:00,111.11,111.11,111.09,111.1,143100002.0
2007-08-01 04:55:00,111.1,111.105,111.09,111.1,89400000.0
2007-08-01 04:56:00,111.1,111.1,111.06,111.085,343300001.0
2007-08-01 04:57:00,111.085,111.09,111.05,111.09,238500000.0
2007-08-01 04:58:00,111.085,111.085,111.05,111.07,332500000.0
2007-08-01 04:59:00,111.07,111.085,111.05,111.08,174900000.0
2007-08-01 05:00:00,111.08,111.08,111.035,111.065,431599998.0
2007-08-01 05:01:00,111.065,111.07,111.04,111.07,257200001.0
2007-08-01 05:02:00,111.07,111.07,111.06,111.06,156800000.0
2007-08-01 05:03:00,111.06,111.07,111.05,111.07,206100000.0
2007-08-01 05:04:00,111.07,111.08,111.06,111.075,106100000.0
2007-08-01 05:05:00,111.075,111.08,111.05,111.055,218399998.0
2007-08-01 05:06:00,111.06,111.065,111.05,111.055,170200000.0
2007-08-01 05:07:00,111.06,111.06,111.04,111.045,73000000.0
2007-08-01 05:08:00,111.045,111.045,111.035,111.04,124000000.0
2007-08-01 05:09:00,111.04,111.04,111.02,111.025,337100000.0
2007-08-01 05:10:00,111.02,111.04,111.02,111.035,95400002.0
2007-08-01 05:11:00,111.035,111.04,111.025,111.03,161399999.0
2007-08-01 05:12:00,111.04,111.04,111.03,111.03,75999999.0
2007-08-01 05:13:00,111.04,111.04,111.03,111.04,99100000.0
2007-08-01 05:14:00,111.04,111.05,111.02,111.02,185600002.0
2007-08-01 05:15:00,111.04,111.04,111.03,111.03,128000000.0
2007-08-01 05:16:00,111.025,111.04,111.02,111.03,281900000.0
2007-08-01 05:17:00,111.03,111.04,111.02,111.04,85600000.0
2007-08-01 05:18:00,111.035,111.035,111.01,111.02,231900003.0
2007-08-01 05:19:00,111.015,111.03,111.01,111.03,578400000.0
2007-08-01 05:20:00,111.03,111.03,111.03,111.03,8000000.0
2007-08-01 05:21:00,111.03,111.03,111.01,111.01,172400005.0
2007-08-01 05:22:00,111.02,111.02,111.0,111.01,166100001.0
2007-08-01 05:23:00,111.01,111.02,111.005,111.01,199500000.0
2007-08-01 05:24:00,111.01,111.01,110.97,110.98,351500003.0
2007-08-01 05:25:00,110.97,110.99,110.955,110.96,579200001.0
2007-08-01 05:26:00,110.96,110.97,110.94,110.945,370699998.0
2007-08-01 05:27:00,110.94,110.95,110.92,110.93,509100003.0
2007-08-01 05:28:00,110.93,110.93,110.905,110.905,247800000.0
2007-08-01 05:29:00,110.905,110.92,110.89,110.91,303199999.0
2007-08-01 05:30:00,110.9,110.92,110.9,110.9,388600003.0
2007-08-01 05:31:00,110.9,110.9,110.875,110.88,344700000.0
2007-08-01 05:32:00,110.88,110.88,110.845,110.86,562999996.0
2007-08-01 05:33:00,110.86,110.87,110.86,110.86,268700000.0
2007-08-01 05:34:00,110.855,110.855,110.81,110.82,617699996.0
2007-08-01 05:35:00,110.82,110.82,110.795,110.795,1052400003.0
2007-08-01 05:36:00,110.8,110.83,110.785,110.83,1041300000.0
2007-08-01 05:37:00,110.83,110.85,110.82,110.84,395000003.0
2007-08-01 05:38:00,110.83,110.84,110.805,110.82,753100010.0
2007-08-01 05:39:00,110.83,110.83,110.81,110.83,511200000.0
2007-08-01 05:40:00,110.83,110.83,110.8,110.83,369500001.0
2007-08-01 05:41:00,110.82,110.82,110.795,110.82,296800000.0
2007-08-01 05:42:00,110.82,110.86,110.82,110.85,440000000.0
2007-08-01 05:43:00,110.85,110.86,110.835,110.86,272000000.0
2007-08-01 05:44:00,110.87,110.87,110.85,110.86,109600000.0
2007-08-01 05:45:00,110.87,110.87,110.84,110.86,170600000.0
2007-08-01 05:46:00,110.86,110.86,110.83,110.85,56800000.0
2007-08-01 05:47:00,110.85,110.85,110.8,110.8,494300000.0
2007-08-01 05:48:00,110.8,110.82,110.78,110.8,825799994.0
2007-08-01 05:49:00,110.81,110.81,110.755,110.77,536400000.0
2007-08-01 05:50:00,110.76,110.78,110.76,110.78,476299999.0
2007-08-01 05:51:00,110.78,110.79,110.78,110.79,198300001.0
2007-08-01 05:52:00,110.785,110.79,110.73,110.74,804199999.0
2007-08-01 05:53:00,110.74,110.75,110.7,110.7,767300004.0
2007-08-01 05:54:00,110.71,110.73,110.705,110.73,333600000.0
2007-08-01 05:55:00,110.74,110.75,110.69,110.75,996200002.0
2007-08-01 05:56:00,110.73,110.77,110.73,110.76,1181499997.0
2007-08-01 05:57:00,110.76,110.78,110.725,110.765,342200001.0
2007-08-01 05:58:00,110.79,110.79,110.745,110.745,310399999.0
2007-08-01 05:59:00,110.76,110.77,110.76,110.76,190200000.0
2007-08-01 06:00:00,110.76,110.76,110.73,110.73,597700000.0
2007-08-01 06:01:00,110.73,110.76,110.72,110.74,524999997.0
2007-08-01 06:02:00,110.73,110.75,110.715,110.73,245200000.0
2007-08-01 06:03:00,110.73,110.73,110.675,110.69,363800000.0
2007-08-01 06:04:00,110.67,110.69,110.64,110.65,854700002.0
2007-08-01 06:05:00,110.66,110.66,110.635,110.65,749699999.0
2007-08-01 06:06:00,110.65,110.65,110.63,110.65,440299994.0
2007-08-01 06:07:00,110.65,110.66,110.65,110.66,294600000.0
2007-08-01 06:08:00,110.66,110.67,110.65,110.67,480499999.0
2007-08-01 06:09:00,110.67,110.69,110.655,110.67,495299999.0
2007-08-01 06:10:00,110.66,110.67,110.65,110.66,551399993.0
2007-08-01 06:11:00,110.66,110.67,110.635,110.65,529500000.0
2007-08-01 06:12:00,110.66,110.66,110.64,110.66,170599997.0
2007-08-01 06:13:00,110.66,110.66,110.62,110.64,146299999.0
2007-08-01 06:14:00,110.64,110.65,110.62,110.62,81600000.0
2007-08-01 06:15:00,110.62,110.64,110.61,110.62,394699997.0
2007-08-01 06:16:00,110.61,110.62,110.585,110.6,417700002.0
2007-08-01 06:17:00,110.585,110.6,110.575,110.6,1005000002.0
2007-08-01 06:18:00,110.595,110.595,110.565,110.57,886500001.0
2007-08-01 06:19:00,110.58,110.61,110.555,110.61,1046600009.0
2007-08-01 06:20:00,110.61,110.62,110.59,110.6,1027100002.0
2007-08-01 06:21:00,110.61,110.62,110.59,110.61,207500002.0
2007-08-01 06:22:00,110.595,110.67,110.595,110.665,1336500002.0
2007-08-01 06:23:00,110.66,110.7,110.65,110.685,722899999.0
2007-08-01 06:24:00,110.7,110.71,110.675,110.7,359200000.0
2007-08-01 06:25:00,110.69,110.7,110.685,110.69,225699998.0
2007-08-01 06:26:00,110.69,110.72,110.69,110.72,382599999.0
2007-08-01 06:27:00,110.72,110.73,110.695,110.73,306999999.0
2007-08-01 06:28:00,110.71,110.73,110.71,110.71,338599999.0
2007-08-01 06:29:00,110.71,110.72,110.7,110.72,221399999.0
2007-08-01 06:30:00,110.72,110.73,110.7,110.7,772799999.0
2007-08-01 06:31:00,110.7,110.74,110.7,110.74,127100001.0
2007-08-01 06:32:00,110.725,110.74,110.72,110.73,366900000.0
2007-08-01 06:33:00,110.72,110.73,110.71,110.71,213099998.0
2007-08-01 06:34:00,110.71,110.73,110.71,110.73,240800000.0
2007-08-01 06:35:00,110.72,110.73,110.705,110.705,627300000.0
2007-08-01 06:36:00,110.705,110.72,110.695,110.71,369100000.0
2007-08-01 06:37:00,110.71,110.72,110.69,110.69,411799992.0
2007-08-01 06:38:00,110.7,110.71,110.69,110.69,358599999.0
2007-08-01 06:39:00,110.69,110.69,110.68,110.69,141100000.0
2007-08-01 06:40:00,110.69,110.7,110.675,110.7,283699998.0
2007-08-01 06:41:00,110.7,110.71,110.7,110.7,207699997.0
2007-08-01 06:42:00,110.7,110.7,110.63,110.64,558499994.0
2007-08-01 06:43:00,110.63,110.65,110.6,110.61,294400001.0
2007-08-01 06:44:00,110.61,110.66,110.61,110.625,423899999.0
2007-08-01 06:45:00,110.625,110.66,110.595,110.65,781000008.0
2007-08-01 06:46:00,110.645,110.65,110.63,110.64,248000004.0
2007-08-01 06:47:00,110.64,110.65,110.64,110.64,246800001.0
2007-08-01 06:48:00,110.64,110.67,110.64,110.66,517600002.0
2007-08-01 06:49:00,110.66,110.68,110.65,110.67,553699990.0
2007-08-01 06:50:00,110.67,110.67,110.66,110.66,701199995.0
2007-08-01 06:51:00,110.66,110.66,110.635,110.64,259499999.0
2007-08-01 06:52:00,110.64,110.66,110.635,110.65,302599998.0
2007-08-01 06:53:00,110.66,110.66,110.63,110.64,216199998.0
2007-08-01 06:54:00,110.64,110.65,110.64,110.65,167100000.0
2007-08-01 06:55:00,110.65,110.65,110.63,110.63,199400001.0
2007-08-01 06:56:00,110.64,110.67,110.64,110.66,125600001.0
2007-08-01 06:57:00,110.66,110.68,110.65,110.67,189400000.0
2007-08-01 06:58:00,110.67,110.68,110.66,110.67,147200000.0
2007-08-01 06:59:00,110.68,110.68,110.65,110.67,329600000.0
2007-08-01 07:00:00,110.67,110.69,110.64,110.69,530800000.0
2007-08-01 07:01:00,110.69,110.69,110.66,110.685,576499996.0
2007-08-01 07:02:00,110.69,110.695,110.67,110.69,194899999.0
2007-08-01 07:03:00,110.68,110.68,110.655,110.67,490800003.0
2007-08-01 07:04:00,110.67,110.67,110.66,110.67,52800000.0
2007-08-01 07:05:00,110.66,110.67,110.64,110.64,83200000.0
2007-08-01 07:06:00,110.63,110.665,110.625,110.655,582400000.0
2007-08-01 07:07:00,110.66,110.67,110.64,110.665,237900006.0
2007-08-01 07:08:00,110.665,110.675,110.63,110.65,253599999.0
2007-08-01 07:09:00,110.645,110.65,110.63,110.64,113500002.0
2007-08-01 07:10:00,110.64,110.65,110.615,110.64,567400010.0
2007-08-01 07:11:00,110.64,110.65,110.64,110.65,195100003.0
2007-08-01 07:12:00,110.65,110.65,110.62,110.64,93999999.0
2007-08-01 07:13:00,110.64,110.64,110.63,110.63,87200000.0
2007-08-01 07:14:00,110.62,110.63,110.59,110.63,367300010.0
2007-08-01 07:15:00,110.63,110.65,110.61,110.64,203800004.0
2007-08-01 07:16:00,110.64,110.65,110.625,110.65,603900007.0
2007-08-01 07:17:00,110.65,110.665,110.62,110.635,431800000.0
2007-08-01 07:18:00,110.64,110.645,110.61,110.62,486199998.0
2007-08-01 07:19:00,110.62,110.62,110.58,110.58,354000002.0
2007-08-01 07:20:00,110.6,110.61,110.59,110.6,154400000.0
2007-08-01 07:21:00,110.6,110.6,110.56,110.585,364100004.0
2007-08-01 07:22:00,110.59,110.59,110.55,110.57,334200002.0
2007-08-01 07:23:00,110.57,110.575,110.55,110.55,175099999.0
2007-08-01 07:24:00,110.55,110.55,110.535,110.535,59799999.0
2007-08-01 07:25:00,110.535,110.55,110.525,110.54,163700000.0
2007-08-01 07:26:00,110.53,110.55,110.52,110.55,459500001.0
2007-08-01 07:27:00,110.54,110.56,110.53,110.55,290700003.0
2007-08-01 07:28:00,110.55,110.56,110.52,110.53,505800002.0
2007-08-01 07:29:00,110.52,110.54,110.495,110.53,394799999.0
2007-08-01 07:30:00,110.54,110.54,110.49,110.51,361799999.0
2007-08-01 07:31:00,110.51,110.52,110.5,110.52,81600000.0
2007-08-01 07:32:00,110.52,110.52,110.51,110.52,32000000.0
2007-08-01 07:33:00,110.51,110.53,110.51,110.53,116800000.0
2007-08-01 07:34:00,110.53,110.55,110.52,110.54,256600000.0
2007-08-01 07:35:00,110.54,110.55,110.53,110.55,251200000.0
2007-08-01 07:36:00,110.55,110.56,110.535,110.535,192800000.0
2007-08-01 07:37:00,110.535,110.55,110.52,110.55,103200000.0
2007-08-01 07:38:00,110.55,110.55,110.51,110.52,242099998.0
2007-08-01 07:39:00,110.52,110.54,110.515,110.515,200900000.0
2007-08-01 07:40:00,110.52,110.52,110.48,110.515,204900000.0
2007-08-01 07:41:00,110.51,110.52,110.465,110.49,442200004.0
2007-08-01 07:42:00,110.5,110.55,110.49,110.55,341899998.0
2007-08-01 07:43:00,110.56,110.58,110.52,110.535,570300007.0
2007-08-01 07:44:00,110.535,110.55,110.52,110.54,217500000.0
2007-08-01 07:45:00,110.54,110.54,110.505,110.51,77400001.0
2007-08-01 07:46:00,110.51,110.51,110.46,110.48,433100004.0
2007-08-01 07:47:00,110.46,110.48,110.44,110.465,398800006.0
2007-08-01 07:48:00,110.465,110.465,110.41,110.43,877800008.0
2007-08-01 07:49:00,110.43,110.43,110.39,110.39,209400000.0
2007-08-01 07:50:00,110.38,110.41,110.335,110.38,504299999.0
2007-08-01 07:51:00,110.38,110.39,110.18,110.23,1225200007.0
2007-08-01 07:52:00,110.23,110.24,110.14,110.21,1967400005.0
2007-08-01 07:53:00,110.21,110.26,110.2,110.25,1213500000.0
2007-08-01 07:54:00,110.25,110.36,110.25,110.34,1176200008.0
2007-08-01 07:55:00,110.35,110.36,110.225,110.24,1204100000.0
2007-08-01 07:56:00,110.235,110.28,110.21,110.235,1494000006.0
2007-08-01 07:57:00,110.235,110.295,110.205,110.23,1313799996.0
2007-08-01 07:58:00,110.22,110.25,110.155,110.195,1169100000.0
2007-08-01 07:59:00,110.195,110.205,110.16,110.18,1251999995.0
2007-08-01 08:00:00,110.18,110.18,110.1,110.1,2082000006.0
2007-08-01 08:01:00,110.07,110.11,110.05,110.08,1046300009.0
2007-08-01 08:02:00,110.09,110.105,110.05,110.05,1046300009.0
2007-08-01 08:03:00,110.06,110.06,110.01,110.02,706400002.0
2007-08-01 08:04:00,110.02,110.03,109.99,109.99,1034900002.0
2007-08-01 08:05:00,109.98,109.98,109.93,109.97,1338800013.0
2007-08-01 08:06:00,109.97,109.995,109.95,109.97,1153300003.0
2007-08-01 08:07:00,109.97,110.02,109.95,110.02,1299099995.0
2007-08-01 08:08:00,110.02,110.11,110.02,110.1,1530800006.0
2007-08-01 08:09:00,110.11,110.15,110.055,110.14,1124999994.0
2007-08-01 08:10:00,110.13,110.22,110.13,110.21,1047900003.0
2007-08-01 08:11:00,110.205,110.26,110.17,110.17,1858100021.0
2007-08-01 08:12:00,110.2,110.255,110.195,110.22,1756099979.0
2007-08-01 08:13:00,110.22,110.24,110.19,110.23,883499992.0
2007-08-01 08:14:00,110.24,110.27,110.21,110.23,755900001.0
2007-08-01 08:15:00,110.23,110.25,110.18,110.2,542700000.0
2007-08-01 08:16:00,110.19,110.21,110.14,110.15,512500001.0
2007-08-01 08:17:00,110.14,110.17,110.105,110.16,827799997.0
2007-08-01 08:18:00,110.165,110.17,110.09,110.13,596500003.0
2007-08-01 08:19:00,110.13,110.14,110.09,110.13,420600006.0
2007-08-01 08:20:00,110.12,110.15,110.08,110.1,356900000.0
2007-08-01 08:21:00,110.095,110.13,110.075,110.11,431100003.0
2007-08-01 08:22:00,110.1,110.14,110.09,110.14,313000001.0
2007-08-01 08:23:00,110.13,110.13,110.04,110.09,828400001.0
2007-08-01 08:24:00,110.09,110.105,110.06,110.07,510800000.0
2007-08-01 08:25:00,110.07,110.12,110.05,110.1,507700000.0
2007-08-01 08:26:00,110.095,110.18,110.08,110.17,509699999.0
2007-08-01 08:27:00,110.165,110.22,110.16,110.2,715099998.0
2007-08-01 08:28:00,110.2,110.25,110.14,110.235,1043899999.0
2007-08-01 08:29:00,110.24,110.26,110.2,110.26,378499999.0
2007-08-01 08:30:00,110.25,110.29,110.205,110.285,951500001.0
2007-08-01 08:31:00,110.28,110.32,110.225,110.3,1735999994.0
2007-08-01 08:32:00,110.3,110.34,110.265,110.31,1295699974.0
2007-08-01 08:33:00,110.28,110.33,110.25,110.265,849599996.0
2007-08-01 08:34:00,110.27,110.28,110.22,110.235,632499992.0
2007-08-01 08:35:00,110.24,110.265,110.18,110.255,698299993.0
2007-08-01 08:36:00,110.26,110.33,110.23,110.33,903299993.0
2007-08-01 08:37:00,110.33,110.36,110.26,110.305,616299999.0
2007-08-01 08:38:00,110.32,110.38,110.31,110.34,752199998.0
2007-08-01 08:39:00,110.35,110.39,110.325,110.39,1080299998.0
2007-08-01 08:40:00,110.385,110.43,110.36,110.42,1615999990.0
2007-08-01 08:41:00,110.42,110.44,110.37,110.39,814299985.0
2007-08-01 08:42:00,110.39,110.39,110.29,110.29,1228399995.0
2007-08-01 08:43:00,110.32,110.34,110.275,110.315,1068799992.0
2007-08-01 08:44:00,110.31,110.32,110.28,110.31,614799990.0
2007-08-01 08:45:00,110.31,110.33,110.27,110.29,895499996.0
2007-08-01 08:46:00,110.27,110.3,110.27,110.285,1056499997.0
2007-08-01 08:47:00,110.29,110.3,110.27,110.29,1201299996.0
2007-08-01 08:48:00,110.29,110.31,110.27,110.28,846100000.0
2007-08-01 08:49:00,110.29,110.32,110.29,110.305,259800003.0
2007-08-01 08:50:00,110.305,110.34,110.28,110.32,666700000.0
2007-08-01 08:51:00,110.32,110.33,110.315,110.32,490700000.0
2007-08-01 08:52:00,110.315,110.33,110.28,110.3,601900000.0
2007-08-01 08:53:00,110.3,110.31,110.27,110.29,223700000.0
2007-08-01 08:54:00,110.29,110.3,110.25,110.28,304900000.0
2007-08-01 08:55:00,110.28,110.32,110.265,110.32,350900000.0
2007-08-01 08:56:00,110.31,110.34,110.28,110.335,766600000.0
2007-08-01 08:57:00,110.33,110.38,110.31,110.37,695499998.0
2007-08-01 08:58:00,110.37,110.38,110.33,110.34,270799999.0
2007-08-01 08:59:00,110.34,110.37,110.34,110.37,193600000.0
2007-08-01 09:00:00,110.365,110.37,110.36,110.37,260400000.0
2007-08-01 09:01:00,110.37,110.38,110.325,110.34,517800000.0
2007-08-01 09:02:00,110.34,110.34,110.28,110.28,349400000.0
2007-08-01 09:03:00,110.315,110.32,110.27,110.28,297200000.0
2007-08-01 09:04:00,110.29,110.29,110.2,110.205,525700000.0
2007-08-01 09:05:00,110.24,110.25,110.2,110.25,331000000.0
2007-08-01 09:06:00,110.25,110.26,110.24,110.25,198000000.0
2007-08-01 09:07:00,110.24,110.28,110.24,110.26,232199999.0
2007-08-01 09:08:00,110.27,110.29,110.27,110.29,192800000.0
2007-08-01 09:09:00,110.29,110.3,110.28,110.3,339199999.0
2007-08-01 09:10:00,110.31,110.36,110.305,110.35,195200000.0
2007-08-01 09:11:00,110.34,110.35,110.305,110.31,536099996.0
2007-08-01 09:12:00,110.3,110.32,110.235,110.24,480399998.0
2007-08-01 09:13:00,110.25,110.27,110.22,110.24,905699997.0
2007-08-01 09:14:00,110.24,110.27,110.23,110.26,511600000.0
2007-08-01 09:15:00,110.27,110.28,110.24,110.26,642999999.0
2007-08-01 09:16:00,110.235,110.265,110.235,110.255,419099999.0
2007-08-01 09:17:00,110.255,110.29,110.215,110.28,847699993.0
2007-08-01 09:18:00,110.29,110.305,110.25,110.29,640899999.0
2007-08-01 09:19:00,110.29,110.35,110.28,110.35,702500000.0
2007-08-01 09:20:00,110.35,110.37,110.31,110.32,883700011.0
2007-08-01 09:21:00,110.33,110.38,110.33,110.34,845300002.0
2007-08-01 09:22:00,110.37,110.46,110.355,110.44,814600007.0
2007-08-01 09:23:00,110.435,110.47,110.4,110.43,648600005.0
2007-08-01 09:24:00,110.44,110.46,110.43,110.46,252700000.0
2007-08-01 09:25:00,110.47,110.5,110.46,110.49,279000000.0
2007-08-01 09:26:00,110.49,110.55,110.48,110.54,604700012.0
2007-08-01 09:27:00,110.54,110.56,110.5,110.505,475900000.0
2007-08-01 09:28:00,110.505,110.505,110.46,110.48,718500010.0
2007-08-01 09:29:00,110.48,110.48,110.455,110.48,248799998.0
2007-08-01 09:30:00,110.48,110.49,110.45,110.45,378499997.0
2007-08-01 09:31:00,110.45,110.46,110.38,110.4,920700011.0
2007-08-01 09:32:00,110.4,110.4,110.365,110.37,296800000.0
2007-08-01 09:33:00,110.37,110.4,110.35,110.39,407300005.0
2007-08-01 09:34:00,110.395,110.4,110.37,110.37,352300001.0
2007-08-01 09:35:00,110.38,110.445,110.37,110.415,878899997.0
2007-08-01 09:36:00,110.415,110.45,110.4,110.44,842099999.0
2007-08-01 09:37:00,110.44,110.44,110.4,110.44,900500000.0
2007-08-01 09:38:00,110.44,110.45,110.405,110.45,493199997.0
2007-08-01 09:39:00,110.445,110.48,110.43,110.47,729900000.0
2007-08-01 09:40:00,110.48,110.54,110.45,110.51,1371899995.0
2007-08-01 09:41:00,110.505,110.52,110.48,110.5,943200000.0
2007-08-01 09:42:00,110.505,110.52,110.49,110.52,466500000.0
2007-08-01 09:43:00,110.52,110.53,110.515,110.53,400300000.0
2007-08-01 09:44:00,110.53,110.54,110.52,110.53,432699997.0
2007-08-01 09:45:00,110.53,110.53,110.455,110.46,948199994.0
2007-08-01 09:46:00,110.47,110.495,110.46,110.47,902499998.0
2007-08-01 09:47:00,110.47,110.5,110.46,110.49,595199995.0
2007-08-01 09:48:00,110.49,110.545,110.475,110.48,1422199986.0
2007-08-01 09:49:00,110.48,110.52,110.47,110.47,775099995.0
2007-08-01 09:50:00,110.47,110.47,110.45,110.455,457599999.0
2007-08-01 09:51:00,110.455,110.49,110.44,110.475,562899993.0
2007-08-01 09:52:00,110.475,110.49,110.45,110.47,608700004.0
2007-08-01 09:53:00,110.48,110.48,110.435,110.455,660900000.0
2007-08-01 09:54:00,110.455,110.5,110.45,110.48,599000000.0
2007-08-01 09:55:00,110.48,110.5,110.45,110.45,750400001.0
2007-08-01 09:56:00,110.46,110.46,110.39,110.41,880699997.0
2007-08-01 09:57:00,110.41,110.46,110.41,110.45,272699999.0
2007-08-01 09:58:00,110.45,110.46,110.4,110.43,575699992.0
2007-08-01 09:59:00,110.43,110.45,110.39,110.43,447899994.0
2007-08-01 10:00:00,110.43,110.44,110.43,110.44,176399999.0
2007-08-01 10:01:00,110.43,110.45,110.42,110.44,486699998.0
2007-08-01 10:02:00,110.43,110.46,110.425,110.44,743599986.0
2007-08-01 10:03:00,110.44,110.46,110.38,110.4,834699989.0
2007-08-01 10:04:00,110.39,110.41,110.36,110.41,1058799997.0
2007-08-01 10:05:00,110.41,110.42,110.39,110.41,474399996.0
2007-08-01 10:06:00,110.41,110.43,110.39,110.41,338099993.0
2007-08-01 10:07:00,110.4,110.43,110.38,110.41,524299993.0
2007-08-01 10:08:00,110.41,110.43,110.4,110.41,519700001.0
2007-08-01 10:09:00,110.41,110.41,110.395,110.41,213700002.0
2007-08-01 10:10:00,110.41,110.42,110.39,110.42,165100000.0
2007-08-01 10:11:00,110.41,110.42,110.37,110.39,594199982.0
2007-08-01 10:12:00,110.39,110.4,110.35,110.365,415999997.0
2007-08-01 10:13:00,110.37,110.39,110.36,110.37,288600000.0
2007-08-01 10:14:00,110.37,110.39,110.34,110.37,411899999.0
2007-08-01 10:15:00,110.37,110.37,110.32,110.34,311800000.0
2007-08-01 10:16:00,110.34,110.37,110.305,110.36,769499996.0
2007-08-01 10:17:00,110.36,110.37,110.285,110.31,704099991.0
2007-08-01 10:18:00,110.32,110.35,110.31,110.35,539099999.0
2007-08-01 10:19:00,110.345,110.35,110.315,110.325,561499998.0
2007-08-01 10:20:00,110.325,110.42,110.32,110.4,912199991.0
2007-08-01 10:21:00,110.4,110.43,110.365,110.395,1006799978.0
2007-08-01 10:22:00,110.41,110.41,110.32,110.33,913399999.0
2007-08-01 10:23:00,110.32,110.34,110.26,110.3,1197999995.0
2007-08-01 10:24:00,110.29,110.31,110.22,110.29,1046199995.0
2007-08-01 10:25:00,110.28,110.29,110.23,110.25,663999993.0
2007-08-01 10:26:00,110.245,110.31,110.22,110.3,915999988.0
2007-08-01 10:27:00,110.3,110.34,110.29,110.325,565399999.0
2007-08-01 10:28:00,110.33,110.34,110.29,110.34,493699999.0
2007-08-01 10:29:00,110.335,110.39,110.32,110.39,918800001.0
2007-08-01 10:30:00,110.39,110.44,110.38,110.44,930700009.0
2007-08-01 10:31:00,110.44,110.45,110.4,110.44,628799999.0
2007-08-01 10:32:00,110.44,110.45,110.43,110.45,1025799996.0
2007-08-01 10:33:00,110.45,110.45,110.41,110.415,580099995.0
2007-08-01 10:34:00,110.42,110.42,110.365,110.4,319699995.0
2007-08-01 10:35:00,110.4,110.42,110.38,110.41,328599998.0
2007-08-01 10:36:00,110.4,110.41,110.38,110.395,516300001.0
2007-08-01 10:37:00,110.39,110.4,110.34,110.36,446500002.0
2007-08-01 10:38:00,110.36,110.36,110.26,110.29,745199998.0
2007-08-01 10:39:00,110.26,110.33,110.26,110.3,1086999997.0
2007-08-01 10:40:00,110.3,110.31,110.275,110.3,1420599993.0
2007-08-01 10:41:00,110.3,110.3,110.24,110.27,707900004.0
2007-08-01 10:42:00,110.27,110.3,110.24,110.25,794799998.0
2007-08-01 10:43:00,110.255,110.26,110.22,110.26,693800008.0
2007-08-01 10:44:00,110.26,110.28,110.225,110.265,425200001.0
2007-08-01 10:45:00,110.26,110.26,110.145,110.19,1094800002.0
2007-08-01 10:46:00,110.2,110.21,110.14,110.17,994299994.0
2007-08-01 10:47:00,110.18,110.2,110.09,110.195,1163899995.0
2007-08-01 10:48:00,110.21,110.21,110.16,110.19,875400001.0
2007-08-01 10:49:00,110.19,110.25,110.19,110.215,770500003.0
2007-08-01 10:50:00,110.24,110.3,110.24,110.26,822700000.0
2007-08-01 10:51:00,110.26,110.27,110.24,110.24,632300004.0
2007-08-01 10:52:00,110.25,110.3,110.24,110.29,798099995.0
2007-08-01 10:53:00,110.29,110.29,110.26,110.28,301299999.0
2007-08-01 10:54:00,110.28,110.29,110.25,110.26,514199999.0
2007-08-01 10:55:00,110.26,110.26,110.2,110.22,1638300014.0
2007-08-01 10:56:00,110.215,110.215,110.16,110.185,1342399998.0
2007-08-01 10:57:00,110.185,110.2,110.17,110.19,756699993.0
2007-08-01 10:58:00,110.19,110.24,110.185,110.24,844099993.0
2007-08-01 10:59:00,110.24,110.28,110.215,110.28,1001199995.0
2007-08-01 11:00:00,110.28,110.3,110.22,110.29,1197300008.0
2007-08-01 11:01:00,110.29,110.29,110.27,110.275,428000012.0
2007-08-01 11:02:00,110.27,110.32,110.27,110.32,477799995.0
2007-08-01 11:03:00,110.32,110.32,110.28,110.295,595099991.0
2007-08-01 11:04:00,110.3,110.34,110.295,110.33,235600000.0
2007-08-01 11:05:00,110.32,110.33,110.27,110.29,709399992.0
2007-08-01 11:06:00,110.28,110.29,110.24,110.26,1589899990.0
2007-08-01 11:07:00,110.26,110.28,110.26,110.27,631399995.0
2007-08-01 11:08:00,110.265,110.32,110.26,110.305,885099990.0
2007-08-01 11:09:00,110.31,110.33,110.3,110.33,601599984.0
2007-08-01 11:10:00,110.33,110.33,110.3,110.33,875299989.0
2007-08-01 11:11:00,110.33,110.33,110.285,110.29,763999998.0
2007-08-01 11:12:00,110.29,110.31,110.255,110.27,490199994.0
2007-08-01 11:13:00,110.27,110.295,110.25,110.27,722899998.0
2007-08-01 11:14:00,110.285,110.3,110.275,110.3,895699990.0
2007-08-01 11:15:00,110.3,110.3,110.28,110.28,284399998.0
2007-08-01 11:16:00,110.28,110.32,110.265,110.3,1005199998.0
2007-08-01 11:17:00,110.3,110.3,110.29,110.295,777700000.0
2007-08-01 11:18:00,110.29,110.29,110.23,110.25,1232799997.0
2007-08-01 11:19:00,110.25,110.26,110.235,110.26,366999996.0
2007-08-01 11:20:00,110.26,110.3,110.25,110.285,298899995.0
2007-08-01 11:21:00,110.3,110.3,110.235,110.25,646599996.0
2007-08-01 11:22:00,110.245,110.31,110.24,110.31,460799993.0
2007-08-01 11:23:00,110.3,110.31,110.27,110.28,263999999.0
2007-08-01 11:24:00,110.28,110.29,110.205,110.22,324000000.0
2007-08-01 11:25:00,110.215,110.25,110.195,110.23,378799999.0
2007-08-01 11:26:00,110.24,110.28,110.24,110.28,65600000.0
2007-08-01 11:27:00,110.285,110.29,110.24,110.25,272799998.0
2007-08-01 11:28:00,110.245,110.29,110.245,110.26,616800000.0
2007-08-01 11:29:00,110.26,110.3,110.235,110.285,1052699995.0
2007-08-01 11:30:00,110.29,110.3,110.26,110.28,869199999.0
2007-08-01 11:31:00,110.29,110.3,110.245,110.26,851100000.0
2007-08-01 11:32:00,110.24,110.27,110.23,110.25,538100000.0
2007-08-01 11:33:00,110.25,110.26,110.21,110.23,537300000.0
2007-08-01 11:34:00,110.23,110.29,110.23,110.29,652100000.0
2007-08-01 11:35:00,110.28,110.29,110.26,110.27,317200003.0
2007-08-01 11:36:00,110.27,110.27,110.22,110.27,493400000.0
2007-08-01 11:37:00,110.27,110.32,110.26,110.31,746099999.0
2007-08-01 11:38:00,110.32,110.34,110.305,110.31,483400000.0
2007-08-01 11:39:00,110.315,110.33,110.285,110.31,446000000.0
2007-08-01 11:40:00,110.31,110.39,110.3,110.36,947600000.0
2007-08-01 11:41:00,110.37,110.37,110.33,110.33,429600000.0
2007-08-01 11:42:00,110.34,110.34,110.29,110.3,361899999.0
2007-08-01 11:43:00,110.3,110.34,110.3,110.34,170100000.0
2007-08-01 11:44:00,110.35,110.38,110.32,110.36,422899998.0
2007-08-01 11:45:00,110.36,110.38,110.34,110.35,557999991.0
2007-08-01 11:46:00,110.36,110.38,110.295,110.32,394200000.0
2007-08-01 11:47:00,110.3,110.41,110.29,110.385,714700000.0
2007-08-01 11:48:00,110.385,110.4,110.345,110.39,1574499978.0
2007-08-01 11:49:00,110.38,110.455,110.365,110.455,1251700001.0
2007-08-01 11:50:00,110.46,110.52,110.415,110.51,1887899972.0
2007-08-01 11:51:00,110.52,110.52,110.465,110.51,984800004.0
2007-08-01 11:52:00,110.52,110.57,110.51,110.54,797500000.0
2007-08-01 11:53:00,110.54,110.59,110.51,110.59,493700000.0
2007-08-01 11:54:00,110.59,110.59,110.55,110.56,546200004.0
2007-08-01 11:55:00,110.56,110.57,110.51,110.51,772400008.0
2007-08-01 11:56:00,110.51,110.57,110.51,110.54,1112000004.0
2007-08-01 11:57:00,110.54,110.56,110.51,110.55,875400012.0
2007-08-01 11:58:00,110.55,110.63,110.55,110.57,1072500000.0
2007-08-01 11:59:00,110.565,110.58,110.54,110.58,893100000.0
2007-08-01 12:00:00,110.58,110.58,110.51,110.56,1198400003.0
2007-08-01 12:01:00,110.56,110.6,110.525,110.56,738200014.0
2007-08-01 12:02:00,110.58,110.7,110.555,110.7,886900015.0
2007-08-01 12:03:00,110.7,110.72,110.63,110.67,1099500000.0
2007-08-01 12:04:00,110.67,110.75,110.66,110.72,1343500000.0
2007-08-01 12:05:00,110.71,110.75,110.685,110.73,740600000.0
2007-08-01 12:06:00,110.71,110.73,110.67,110.67,1231599998.0
2007-08-01 12:07:00,110.67,110.68,110.62,110.63,1493600000.0
2007-08-01 12:08:00,110.63,110.63,110.575,110.63,1363999999.0
2007-08-01 12:09:00,110.62,110.62,110.545,110.555,1545299999.0
2007-08-01 12:10:00,110.56,110.57,110.53,110.55,571700000.0
2007-08-01 12:11:00,110.55,110.59,110.54,110.58,1000100000.0
2007-08-01 12:12:00,110.58,110.59,110.56,110.59,1039400000.0
2007-08-01 12:13:00,110.59,110.59,110.5,110.56,1060800000.0
2007-08-01 12:14:00,110.56,110.59,110.52,110.57,589100000.0
2007-08-01 12:15:00,110.57,110.61,110.495,110.53,1102500000.0
2007-08-01 12:16:00,110.56,110.56,110.515,110.54,731600000.0
2007-08-01 12:17:00,110.535,110.56,110.535,110.56,202100000.0
2007-08-01 12:18:00,110.56,110.56,110.515,110.545,303900000.0
2007-08-01 12:19:00,110.545,110.55,110.505,110.515,608599999.0
2007-08-01 12:20:00,110.53,110.57,110.53,110.55,439400000.0
2007-08-01 12:21:00,110.54,110.59,110.52,110.59,341600000.0
2007-08-01 12:22:00,110.58,110.59,110.57,110.58,394100000.0
2007-08-01 12:23:00,110.58,110.61,110.58,110.595,267000000.0
2007-08-01 12:24:00,110.585,110.61,110.565,110.605,1059800000.0
2007-08-01 12:25:00,110.61,110.62,110.535,110.57,1060500000.0
2007-08-01 12:26:00,110.57,110.61,110.55,110.59,1228100000.0
2007-08-01 12:27:00,110.58,110.61,110.565,110.58,689600000.0
2007-08-01 12:28:00,110.58,110.69,110.575,110.685,1547500000.0
2007-08-01 12:29:00,110.685,110.8,110.685,110.79,1052299999.0
2007-08-01 12:30:00,110.8,110.81,110.75,110.77,1647200000.0
2007-08-01 12:31:00,110.77,110.79,110.74,110.74,931700000.0
2007-08-01 12:32:00,110.74,110.79,110.68,110.68,1101300000.0
2007-08-01 12:33:00,110.685,110.71,110.67,110.69,831100002.0
2007-08-01 12:34:00,110.7,110.7,110.62,110.64,1020799999.0
2007-08-01 12:35:00,110.64,110.785,110.63,110.74,758600000.0
2007-08-01 12:36:00,110.74,110.75,110.71,110.73,884200000.0
2007-08-01 12:37:00,110.735,110.765,110.73,110.75,718600000.0
2007-08-01 12:38:00,110.745,110.81,110.74,110.78,790999998.0
2007-08-01 12:39:00,110.775,110.775,110.725,110.75,869599998.0
2007-08-01 12:40:00,110.75,110.75,110.7,110.71,656499999.0
2007-08-01 12:41:00,110.72,110.72,110.685,110.715,739799999.0
2007-08-01 12:42:00,110.72,110.73,110.685,110.695,845599999.0
2007-08-01 12:43:00,110.7,110.74,110.685,110.73,1387199999.0
2007-08-01 12:44:00,110.74,110.79,110.74,110.76,736400000.0
2007-08-01 12:45:00,110.76,110.77,110.73,110.76,682500000.0
2007-08-01 12:46:00,110.76,110.8,110.72,110.75,1446099998.0
2007-08-01 12:47:00,110.75,110.78,110.74,110.76,986900000.0
2007-08-01 12:48:00,110.76,110.77,110.72,110.75,652200000.0
2007-08-01 12:49:00,110.74,110.86,110.73,110.86,1164199999.0
2007-08-01 12:50:00,110.86,110.9,110.86,110.89,1087800000.0
2007-08-01 12:51:00,110.885,110.89,110.815,110.86,771800000.0
2007-08-01 12:52:00,110.855,110.86,110.81,110.84,670999999.0
2007-08-01 12:53:00,110.82,110.86,110.82,110.85,559100000.0
2007-08-01 12:54:00,110.835,110.84,110.79,110.83,260400000.0
2007-08-01 12:55:00,110.83,110.89,110.82,110.88,732400000.0
2007-08-01 12:56:00,110.88,110.92,110.855,110.89,784200000.0
2007-08-01 12:57:00,110.89,110.89,110.83,110.845,885300000.0
2007-08-01 12:58:00,110.845,110.88,110.83,110.88,615700000.0
2007-08-01 12:59:00,110.87,110.93,110.86,110.9,1635899999.0
2007-08-01 13:00:00,110.9,110.94,110.87,110.92,961400000.0
2007-08-01 13:01:00,110.925,111.0,110.92,110.99,777000000.0
2007-08-01 13:02:00,110.99,111.05,110.96,111.03,1187100000.0
2007-08-01 13:03:00,111.03,111.1,111.02,111.07,1605400000.0
2007-08-01 13:04:00,111.07,111.12,111.05,111.1,754500000.0
2007-08-01 13:05:00,111.1,111.1,111.035,111.1,742199999.0
2007-08-01 13:06:00,111.09,111.19,111.06,111.18,1280799999.0
2007-08-01 13:07:00,111.18,111.24,111.1,111.1,1722400000.0
2007-08-01 13:08:00,111.1,111.16,111.08,111.14,1258700000.0
2007-08-01 13:09:00,111.15,111.22,111.15,111.195,1120800000.0
2007-08-01 13:10:00,111.2,111.2,111.115,111.13,1214600000.0
2007-08-01 13:11:00,111.13,111.16,111.1,111.16,1107200000.0
2007-08-01 13:12:00,111.15,111.19,111.13,111.17,1028900000.0
2007-08-01 13:13:00,111.16,111.18,111.1,111.11,839799999.0
2007-08-01 13:14:00,111.12,111.17,111.09,111.17,802700000.0
2007-08-01 13:15:00,111.17,111.25,111.16,111.23,1365900000.0
2007-08-01 13:16:00,111.23,111.24,111.115,111.15,1331799998.0
2007-08-01 13:17:00,111.15,111.18,111.13,111.14,962400000.0
2007-08-01 13:18:00,111.14,111.14,111.11,111.13,524800000.0
2007-08-01 13:19:00,111.125,111.13,111.09,111.13,789000000.0
2007-08-01 13:20:00,111.13,111.19,111.11,111.17,1502300000.0
2007-08-01 13:21:00,111.17,111.26,111.15,111.22,2034900004.0
2007-08-01 13:22:00,111.215,111.24,111.18,111.18,504299997.0
2007-08-01 13:23:00,111.18,111.24,111.18,111.24,827200000.0
2007-08-01 13:24:00,111.23,111.3,111.22,111.285,1326299999.0
2007-08-01 13:25:00,111.29,111.3,111.24,111.28,1437599988.0
2007-08-01 13:26:00,111.26,111.35,111.26,111.35,583099998.0
2007-08-01 13:27:00,111.35,111.39,111.34,111.39,1731099996.0
2007-08-01 13:28:00,111.39,111.47,111.365,111.455,1830000001.0
2007-08-01 13:29:00,111.45,111.46,111.42,111.42,1388000000.0
2007-08-01 13:30:00,111.42,111.43,111.36,111.385,1344399988.0
2007-08-01 13:31:00,111.385,111.405,111.36,111.4,870300000.0
2007-08-01 13:32:00,111.39,111.4,111.305,111.345,1235200002.0
2007-08-01 13:33:00,111.335,111.345,111.21,111.24,1185199995.0
2007-08-01 13:34:00,111.23,111.285,111.23,111.27,628600001.0
2007-08-01 13:35:00,111.28,111.32,111.27,111.3,858200000.0
2007-08-01 13:36:00,111.3,111.32,111.29,111.3,470000000.0
2007-08-01 13:37:00,111.3,111.35,111.285,111.34,1182599998.0
2007-08-01 13:38:00,111.34,111.37,111.335,111.335,1109100000.0
2007-08-01 13:39:00,111.335,111.34,111.26,111.34,1548799996.0
2007-08-01 13:40:00,111.34,111.39,111.33,111.34,1126999997.0
2007-08-01 13:41:00,111.34,111.35,111.29,111.35,1296999998.0
2007-08-01 13:42:00,111.35,111.42,111.35,111.4,1148400000.0
2007-08-01 13:43:00,111.4,111.62,111.38,111.62,1660300000.0
2007-08-01 13:44:00,111.62,111.62,111.555,111.59,1374500005.0
2007-08-01 13:45:00,111.58,111.64,111.56,111.58,1397600000.0
2007-08-01 13:46:00,111.535,111.59,111.48,111.48,1275699998.0
2007-08-01 13:47:00,111.48,111.49,111.4,111.44,1633299997.0
2007-08-01 13:48:00,111.44,111.44,111.32,111.33,1232800000.0
2007-08-01 13:49:00,111.33,111.35,111.27,111.3,1655500000.0
2007-08-01 13:50:00,111.3,111.34,111.255,111.285,1486699999.0
2007-08-01 13:51:00,111.29,111.31,111.235,111.27,1025999999.0
2007-08-01 13:52:00,111.27,111.29,111.205,111.22,1082200000.0
2007-08-01 13:53:00,111.21,111.33,111.21,111.305,1504400000.0
2007-08-01 13:54:00,111.31,111.32,111.25,111.25,1191200000.0
2007-08-01 13:55:00,111.28,111.43,111.26,111.43,1795699998.0
2007-08-01 13:56:00,111.42,111.48,111.405,111.48,1121899998.0
2007-08-01 13:57:00,111.48,111.505,111.47,111.49,1283000009.0
2007-08-01 13:58:00,111.49,111.5,111.455,111.5,264000000.0
2007-08-01 13:59:00,111.48,111.51,111.38,111.4,632600000.0
2007-08-01 14:00:00,111.405,111.45,111.375,111.425,491699999.0
2007-08-01 14:01:00,111.42,111.44,111.4,111.44,294400000.0
2007-08-01 14:02:00,111.44,111.46,111.425,111.44,637400000.0
2007-08-01 14:03:00,111.425,111.44,111.39,111.44,574100000.0
2007-08-01 14:04:00,111.43,111.44,111.38,111.4,1416400000.0
2007-08-01 14:05:00,111.41,111.41,111.355,111.38,685500000.0
2007-08-01 14:06:00,111.38,111.4,111.355,111.355,440500000.0
2007-08-01 14:07:00,111.355,111.355,111.245,111.3,520399998.0
2007-08-01 14:08:00,111.31,111.34,111.295,111.33,349300000.0
2007-08-01 14:09:00,111.35,111.35,111.3,111.315,315800000.0
2007-08-01 14:10:00,111.315,111.35,111.265,111.35,537200000.0
2007-08-01 14:11:00,111.355,111.37,111.33,111.33,470200000.0
2007-08-01 14:12:00,111.33,111.33,111.23,111.23,370900000.0
2007-08-01 14:13:00,111.23,111.25,111.19,111.19,642700000.0
2007-08-01 14:14:00,111.21,111.23,111.175,111.21,417600000.0
2007-08-01 14:15:00,111.2,111.24,111.055,111.24,700099998.0
2007-08-01 14:16:00,111.24,111.24,111.15,111.2,1054800006.0
2007-08-01 14:17:00,111.21,111.3,111.21,111.29,1397099998.0
2007-08-01 14:18:00,111.28,111.3,111.26,111.3,663300000.0
2007-08-01 14:19:00,111.29,111.29,111.22,111.26,813300000.0
2007-08-01 14:20:00,111.27,111.3,111.245,111.28,1112700000.0
2007-08-01 14:21:00,111.28,111.31,111.27,111.29,892399999.0
2007-08-01 14:22:00,111.29,111.41,111.265,111.41,907800000.0
2007-08-01 14:23:00,111.41,111.43,111.375,111.42,1509300000.0
2007-08-01 14:24:00,111.4,111.42,111.35,111.36,1814299993.0
2007-08-01 14:25:00,111.375,111.5,111.35,111.5,1814299993.0
2007-08-01 14:26:00,111.5,111.54,111.48,111.53,1925399997.0
2007-08-01 14:27:00,111.52,111.52,111.48,111.52,1606899999.0
2007-08-01 14:28:00,111.51,111.56,111.5,111.56,1451799998.0
2007-08-01 14:29:00,111.575,111.62,111.56,111.61,1451799998.0
2007-08-01 14:30:00,111.6,111.69,111.6,111.68,1730900000.0
2007-08-01 14:31:00,111.69,111.7,111.6,111.605,1269100000.0
2007-08-01 14:32:00,111.62,111.67,111.62,111.64,648700000.0
2007-08-01 14:33:00,111.64,111.66,111.6,111.61,1118400000.0
2007-08-01 14:34:00,111.61,111.61,111.54,111.6,1141400000.0
2007-08-01 14:35:00,111.6,111.65,111.57,111.63,1158500000.0
2007-08-01 14:36:00,111.63,111.63,111.57,111.6,626600000.0
2007-08-01 14:37:00,111.6,111.63,111.56,111.615,1125900008.0
2007-08-01 14:38:00,111.615,111.66,111.57,111.65,890399999.0
2007-08-01 14:39:00,111.67,111.69,111.615,111.675,1380300000.0
2007-08-01 14:40:00,111.675,111.765,111.65,111.75,1913099999.0
2007-08-01 14:41:00,111.75,111.82,111.73,111.81,1570399997.0
2007-08-01 14:42:00,111.81,111.94,111.805,111.91,1629900000.0
2007-08-01 14:43:00,111.9,111.92,111.83,111.86,1075100000.0
2007-08-01 14:44:00,111.86,111.98,111.84,111.95,774600000.0
2007-08-01 14:45:00,111.95,111.95,111.88,111.93,1445000005.0
2007-08-01 14:46:00,111.93,111.94,111.86,111.86,1003800003.0
2007-08-01 14:47:00,111.85,111.87,111.83,111.83,1246300000.0
2007-08-01 14:48:00,111.83,111.83,111.785,111.805,960400000.0
2007-08-01 14:49:00,111.79,111.81,111.75,111.8,1510099997.0
2007-08-01 14:50:00,111.8,111.8,111.71,111.715,1359700000.0
2007-08-01 14:51:00,111.72,111.79,111.72,111.77,1372900000.0
2007-08-01 14:52:00,111.77,111.805,111.75,111.77,1019400000.0
2007-08-01 14:53:00,111.77,111.78,111.71,111.78,1503200000.0
2007-08-01 14:54:00,111.77,111.78,111.75,111.75,781900000.0
2007-08-01 14:55:00,111.74,111.78,111.74,111.75,605200000.0
2007-08-01 14:56:00,111.74,111.76,111.72,111.72,546400000.0
2007-08-01 14:57:00,111.72,111.74,111.69,111.69,675199996.0
2007-08-01 14:58:00,111.69,111.69,111.63,111.64,584300007.0
2007-08-01 14:59:00,111.63,111.64,111.505,111.52,1367300003.0
2007-08-01 15:00:00,111.53,111.56,111.52,111.53,784900005.0
2007-08-01 15:01:00,111.53,111.55,111.49,111.52,815200001.0
2007-08-01 15:02:00,111.52,111.535,111.485,111.535,809600000.0
2007-08-01 15:03:00,111.535,111.56,111.485,111.55,424700004.0
2007-08-01 15:04:00,111.56,111.61,111.56,111.61,708500001.0
2007-08-01 15:05:00,111.61,111.61,111.58,111.585,750800003.0
2007-08-01 15:06:00,111.58,111.6,111.56,111.59,1063300014.0
2007-08-01 15:07:00,111.585,111.61,111.56,111.61,599400000.0
2007-08-01 15:08:00,111.61,111.64,111.59,111.63,659700001.0
2007-08-01 15:09:00,111.64,111.68,111.625,111.68,503900000.0
2007-08-01 15:10:00,111.67,111.68,111.63,111.65,600600000.0
2007-08-01 15:11:00,111.65,111.66,111.6,111.61,786000000.0
2007-08-01 15:12:00,111.62,111.63,111.6,111.61,294500000.0
2007-08-01 15:13:00,111.6,111.625,111.6,111.62,595099996.0
2007-08-01 15:14:00,111.615,111.63,111.59,111.61,770099998.0
2007-08-01 15:15:00,111.61,111.63,111.595,111.63,587499998.0
2007-08-01 15:16:00,111.63,111.67,111.62,111.62,1068800010.0
2007-08-01 15:17:00,111.64,111.65,111.6,111.62,560099994.0
2007-08-01 15:18:00,111.62,111.62,111.5,111.59,528499999.0
2007-08-01 15:19:00,111.59,111.62,111.58,111.59,904900000.0
2007-08-01 15:20:00,111.59,111.6,111.57,111.59,667100000.0
2007-08-01 15:21:00,111.58,111.58,111.5,111.57,1152900001.0
2007-08-01 15:22:00,111.57,111.58,111.485,111.52,842200005.0
2007-08-01 15:23:00,111.53,111.55,111.5,111.53,660600000.0
2007-08-01 15:24:00,111.53,111.55,111.52,111.55,375500000.0
2007-08-01 15:25:00,111.55,111.55,111.485,111.485,633700000.0
2007-08-01 15:26:00,111.5,111.51,111.47,111.47,482700004.0
2007-08-01 15:27:00,111.475,111.5,111.46,111.46,619200000.0
2007-08-01 15:28:00,111.46,111.5,111.46,111.47,411699999.0
2007-08-01 15:29:00,111.46,111.48,111.44,111.46,467300000.0
2007-08-01 15:30:00,111.45,111.51,111.45,111.51,852400000.0
2007-08-01 15:31:00,111.5,111.58,111.49,111.57,465400000.0
2007-08-01 15:32:00,111.56,111.62,111.54,111.61,883800000.0
2007-08-01 15:33:00,111.62,111.78,111.62,111.76,922100000.0
2007-08-01 15:34:00,111.765,111.77,111.68,111.72,1651199992.0
2007-08-01 15:35:00,111.73,111.82,111.71,111.8,1090900000.0
2007-08-01 15:36:00,111.8,111.89,111.8,111.88,1150200000.0
2007-08-01 15:37:00,111.88,111.93,111.81,111.86,1764799998.0
2007-08-01 15:38:00,111.85,111.91,111.84,111.85,720600000.0
2007-08-01 15:39:00,111.85,111.85,111.755,111.81,1164599998.0
2007-08-01 15:40:00,111.8,111.83,111.73,111.82,1716899997.0
2007-08-01 15:41:00,111.82,111.85,111.77,111.8,1430299999.0
2007-08-01 15:42:00,111.8,111.82,111.67,111.67,820500000.0
2007-08-01 15:43:00,111.7,111.71,111.56,111.61,1356600000.0
2007-08-01 15:44:00,111.6,111.62,111.55,111.55,836600000.0
2007-08-01 15:45:00,111.55,111.61,111.525,111.6,1002399997.0
2007-08-01 15:46:00,111.6,111.62,111.54,111.54,954000000.0
2007-08-01 15:47:00,111.525,111.57,111.475,111.49,816899997.0
2007-08-01 15:48:00,111.53,111.53,111.34,111.34,884400000.0
2007-08-01 15:49:00,111.32,111.38,111.28,111.35,1279699995.0
2007-08-01 15:50:00,111.35,111.45,111.33,111.425,1136400000.0
2007-08-01 15:51:00,111.43,111.54,111.41,111.54,977100000.0
2007-08-01 15:52:00,111.54,111.57,111.5,111.57,1236000000.0
2007-08-01 15:53:00,111.57,111.62,111.55,111.59,671500000.0
2007-08-01 15:54:00,111.58,111.69,111.535,111.69,741700000.0
2007-08-01 15:55:00,111.69,111.74,111.655,111.67,1036300000.0
2007-08-01 15:56:00,111.67,111.69,111.62,111.63,755200000.0
2007-08-01 15:57:00,111.63,111.67,111.63,111.65,990400000.0
2007-08-01 15:58:00,111.65,111.68,111.615,111.66,720800000.0
2007-08-01 15:59:00,111.67,111.7,111.645,111.675,935599993.0
2007-08-01 16:00:00,111.69,111.88,111.655,111.88,1290899993.0
2007-08-01 16:01:00,111.875,112.19,111.875,112.18,827499998.0
2007-08-01 16:02:00,112.18,112.18,111.9,111.93,1275700000.0
2007-08-01 16:03:00,111.92,112.05,111.87,112.03,773300000.0
2007-08-01 16:04:00,112.02,112.04,111.75,111.78,841000000.0
2007-08-01 16:05:00,111.78,111.82,111.75,111.76,1063400000.0
2007-08-01 16:06:00,111.76,111.83,111.76,111.78,663400000.0
2007-08-01 16:07:00,111.77,111.83,111.75,111.81,692799999.0
2007-08-01 16:08:00,111.8,111.85,111.735,111.82,569200000.0
2007-08-01 16:09:00,111.83,111.84,111.73,111.82,916900000.0
2007-08-01 16:10:00,111.82,111.86,111.735,111.83,616800000.0
2007-08-01 16:11:00,111.83,111.89,111.82,111.86,874200000.0
2007-08-01 16:12:00,111.85,111.92,111.75,111.92,444200000.0
2007-08-01 16:13:00,111.9,112.01,111.9,111.91,762000000.0
2007-08-01 16:14:00,111.89,111.98,111.89,111.93,762400000.0
2007-08-01 16:15:00,111.94,111.98,111.92,111.94,410400000.0
2007-08-01 16:16:00,111.91,112.05,111.91,112.05,715900000.0
2007-08-01 16:17:00,112.05,112.05,111.93,111.94,737800000.0
2007-08-01 16:18:00,111.95,111.96,111.91,111.96,400800000.0
2007-08-01 16:19:00,111.95,111.98,111.92,111.95,328000000.0
2007-08-01 16:20:00,111.99,112.04,111.96,112.025,711600000.0
2007-08-01 16:21:00,112.02,112.04,111.95,112.005,924500000.0
2007-08-01 16:22:00,112.0,112.035,111.97,111.98,703500000.0
2007-08-01 16:23:00,111.96,112.0,111.87,111.88,719400000.0
2007-08-01 16:24:00,111.9,111.92,111.84,111.9,805700000.0
2007-08-01 16:25:00,111.9,111.93,111.855,111.89,1033600000.0
2007-08-01 16:26:00,111.89,111.94,111.88,111.9,649900000.0
2007-08-01 16:27:00,111.91,111.94,111.88,111.88,878399998.0
2007-08-01 16:28:00,111.905,111.93,111.88,111.885,544299999.0
2007-08-01 16:29:00,111.89,111.94,111.85,111.9,705500000.0
2007-08-01 16:30:00,111.9,111.975,111.89,111.95,1313100000.0
2007-08-01 16:31:00,111.93,111.94,111.875,111.875,1056400000.0
2007-08-01 16:32:00,111.88,111.94,111.88,111.91,742900000.0
2007-08-01 16:33:00,111.91,112.0,111.89,112.0,1025300000.0
2007-08-01 16:34:00,111.99,112.01,111.97,111.98,686500000.0
2007-08-01 16:35:00,111.98,111.99,111.93,111.98,854700000.0
2007-08-01 16:36:00,111.975,111.99,111.92,111.96,975500000.0
2007-08-01 16:37:00,111.96,111.96,111.885,111.91,1361100000.0
2007-08-01 16:38:00,111.9,111.91,111.81,111.83,911400000.0
2007-08-01 16:39:00,111.825,111.88,111.8,111.88,990700000.0
2007-08-01 16:40:00,111.87,111.97,111.87,111.94,749500000.0
2007-08-01 16:41:00,111.94,111.97,111.89,111.92,1059199997.0
2007-08-01 16:42:00,111.92,111.97,111.91,111.92,752100000.0
2007-08-01 16:43:00,111.93,111.95,111.88,111.92,816100000.0
2007-08-01 16:44:00,111.92,111.98,111.88,111.98,836800000.0
2007-08-01 16:45:00,111.98,111.98,111.87,111.92,724500000.0
2007-08-01 16:46:00,111.89,111.94,111.88,111.92,442600000.0
2007-08-01 16:47:00,111.91,111.91,111.835,111.85,1193699999.0
2007-08-01 16:48:00,111.83,111.87,111.83,111.85,1339499975.0
2007-08-01 16:49:00,111.81,111.85,111.74,111.8,1130000000.0
2007-08-01 16:50:00,111.8,111.9,111.79,111.9,1025600000.0
2007-08-01 16:51:00,111.91,111.97,111.9,111.97,544300000.0
2007-08-01 16:52:00,111.95,111.96,111.9,111.925,509000000.0
2007-08-01 16:53:00,111.93,111.93,111.85,111.89,433600000.0
2007-08-01 16:54:00,111.88,111.91,111.77,111.84,1123099998.0
2007-08-01 16:55:00,111.85,111.88,111.74,111.765,1165999998.0
2007-08-01 16:56:00,111.78,111.87,111.77,111.81,1421500000.0
2007-08-01 16:57:00,111.8,111.84,111.78,111.825,1499900000.0
2007-08-01 16:58:00,111.84,111.92,111.77,111.875,1208600002.0
2007-08-01 16:59:00,111.875,111.93,111.87,111.905,1206700000.0
2007-08-01 17:00:00,111.9,111.9,111.68,111.68,1034800001.0
2007-08-01 17:01:00,111.69,111.74,111.64,111.64,1142200000.0
2007-08-01 17:02:00,111.64,111.705,111.58,111.69,1328200016.0
2007-08-01 17:03:00,111.68,111.73,111.61,111.705,1173400010.0
2007-08-01 17:04:00,111.72,111.73,111.685,111.71,973400004.0
2007-08-01 17:05:00,111.72,111.77,111.67,111.76,1255899995.0
2007-08-01 17:06:00,111.77,111.85,111.75,111.81,1320600001.0
2007-08-01 17:07:00,111.81,111.84,111.78,111.83,604900006.0
2007-08-01 17:08:00,111.81,111.83,111.73,111.77,733900000.0
2007-08-01 17:09:00,111.765,111.82,111.74,111.77,968600004.0
2007-08-01 17:10:00,111.77,111.9,111.75,111.875,1160099991.0
2007-08-01 17:11:00,111.88,111.9,111.86,111.89,313299999.0
2007-08-01 17:12:00,111.9,111.93,111.89,111.92,839500001.0
2007-08-01 17:13:00,111.92,111.96,111.89,111.95,509399998.0
2007-08-01 17:14:00,111.95,111.97,111.89,111.92,682000001.0
2007-08-01 17:15:00,111.92,111.92,111.87,111.91,455000005.0
2007-08-01 17:16:00,111.91,112.0,111.91,111.93,1173899991.0
2007-08-01 17:17:00,111.93,111.98,111.91,111.98,1421999998.0
2007-08-01 17:18:00,111.98,112.04,111.95,112.0,1035500010.0
2007-08-01 17:19:00,112.025,112.07,111.99,112.03,1435799992.0
2007-08-01 17:20:00,112.035,112.04,112.0,112.03,1321099971.0
2007-08-01 17:21:00,112.03,112.1,112.01,112.09,440600001.0
2007-08-01 17:22:00,112.085,112.09,112.04,112.045,730100000.0
2007-08-01 17:23:00,112.04,112.04,111.99,112.01,1170600000.0
2007-08-01 17:24:00,111.995,112.01,111.93,111.96,577600007.0
2007-08-01 17:25:00,111.945,111.96,111.89,111.93,1127299990.0
2007-08-01 17:26:00,111.91,111.98,111.91,111.97,772999999.0
2007-08-01 17:27:00,111.96,111.97,111.88,111.88,906100003.0
2007-08-01 17:28:00,111.88,111.94,111.88,111.925,1216099998.0
2007-08-01 17:29:00,111.925,111.93,111.83,111.83,1075499999.0
2007-08-01 17:30:00,111.84,111.96,111.815,111.96,1193400000.0
2007-08-01 17:31:00,111.96,111.98,111.915,111.915,745500000.0
2007-08-01 17:32:00,111.91,111.96,111.895,111.95,1643299995.0
2007-08-01 17:33:00,111.95,112.01,111.95,112.01,392900000.0
2007-08-01 17:34:00,112.0,112.03,111.98,112.02,570300000.0
2007-08-01 17:35:00,112.02,112.09,112.0,112.09,620700000.0
2007-08-01 17:36:00,112.09,112.12,111.97,111.98,858100000.0
2007-08-01 17:37:00,111.96,112.03,111.96,112.03,534199999.0
2007-08-01 17:38:00,112.02,112.035,112.0,112.02,407900000.0
2007-08-01 17:39:00,112.02,112.05,112.01,112.04,644599999.0
2007-08-01 17:40:00,112.04,112.05,112.0,112.01,859400000.0
2007-08-01 17:41:00,112.01,112.02,111.99,111.99,765900000.0
2007-08-01 17:42:00,112.0,112.03,112.0,112.02,547000000.0
2007-08-01 17:43:00,112.02,112.02,112.0,112.01,331600000.0
2007-08-01 17:44:00,112.0,112.045,111.975,112.045,655200000.0
2007-08-01 17:45:00,112.04,112.08,112.02,112.05,460200000.0
2007-08-01 17:46:00,112.04,112.08,112.03,112.08,373100000.0
2007-08-01 17:47:00,112.07,112.13,112.07,112.12,1040099999.0
2007-08-01 17:48:00,112.115,112.21,112.115,112.2,1391700000.0
2007-08-01 17:49:00,112.21,112.21,112.14,112.16,872800000.0
2007-08-01 17:50:00,112.16,112.19,112.15,112.17,662000000.0
2007-08-01 17:51:00,112.17,112.18,112.135,112.145,752300000.0
2007-08-01 17:52:00,112.15,112.17,112.135,112.15,866599999.0
2007-08-01 17:53:00,112.15,112.16,112.14,112.15,491200000.0
2007-08-01 17:54:00,112.16,112.16,112.115,112.12,531700000.0
2007-08-01 17:55:00,112.12,112.19,112.115,112.19,1228999999.0
2007-08-01 17:56:00,112.18,112.21,112.16,112.2,514600000.0
2007-08-01 17:57:00,112.195,112.195,112.13,112.18,353400000.0
2007-08-01 17:58:00,112.18,112.225,112.175,112.225,422300000.0
2007-08-01 17:59:00,112.225,112.36,112.21,112.33,1206500000.0
2007-08-01 18:00:00,112.34,112.36,112.29,112.32,972400000.0
2007-08-01 18:01:00,112.3,112.32,112.26,112.28,525200000.0
2007-08-01 18:02:00,112.29,112.29,112.185,112.185,602500000.0
2007-08-01 18:03:00,112.23,112.24,112.175,112.21,1209700000.0
2007-08-01 18:04:00,112.21,112.22,112.16,112.17,666800000.0
2007-08-01 18:05:00,112.17,112.17,112.1,112.135,706600000.0
2007-08-01 18:06:00,112.13,112.145,112.1,112.13,714400000.0
2007-08-01 18:07:00,112.13,112.14,112.1,112.115,544100000.0
2007-08-01 18:08:00,112.12,112.16,112.11,112.14,523200000.0
2007-08-01 18:09:00,112.13,112.205,112.13,112.205,1003100000.0
2007-08-01 18:10:00,112.21,112.31,112.2,112.29,859100009.0
2007-08-01 18:11:00,112.29,112.38,112.27,112.38,876500002.0
2007-08-01 18:12:00,112.38,112.39,112.33,112.365,793699999.0
2007-08-01 18:13:00,112.37,112.38,112.295,112.345,684500000.0
2007-08-01 18:14:00,112.345,112.345,112.3,112.31,974800006.0
2007-08-01 18:15:00,112.3,112.31,112.27,112.28,511200001.0
2007-08-01 18:16:00,112.26,112.3,112.2,112.25,784599995.0
2007-08-01 18:17:00,112.25,112.26,112.205,112.24,1254699993.0
2007-08-01 18:18:00,112.24,112.245,112.19,112.24,790999995.0
2007-08-01 18:19:00,112.23,112.24,112.195,112.22,680899993.0
2007-08-01 18:20:00,112.21,112.25,112.18,112.235,454800002.0
2007-08-01 18:21:00,112.235,112.28,112.22,112.27,561099994.0
2007-08-01 18:22:00,112.265,112.31,112.24,112.27,863100001.0
2007-08-01 18:23:00,112.275,112.275,112.22,112.22,868200000.0
2007-08-01 18:24:00,112.22,112.225,112.17,112.17,261999999.0
2007-08-01 18:25:00,112.2,112.2,112.15,112.17,459000002.0
2007-08-01 18:26:00,112.165,112.22,112.16,112.22,543000008.0
2007-08-01 18:27:00,112.22,112.225,112.17,112.17,744699991.0
2007-08-01 18:28:00,112.17,112.21,112.17,112.205,472800000.0
2007-08-01 18:29:00,112.21,112.24,112.205,112.21,403899998.0
2007-08-01 18:30:00,112.21,112.25,112.155,112.18,831599987.0
2007-08-01 18:31:00,112.185,112.23,112.165,112.21,741799994.0
2007-08-01 18:32:00,112.21,112.21,112.16,112.18,500699996.0
2007-08-01 18:33:00,112.185,112.205,112.17,112.185,291999999.0
2007-08-01 18:34:00,112.19,112.19,112.14,112.18,884899993.0
2007-08-01 18:35:00,112.18,112.195,112.16,112.19,783900000.0
2007-08-01 18:36:00,112.19,112.21,112.18,112.18,456100000.0
2007-08-01 18:37:00,112.175,112.2,112.13,112.17,1394799997.0
2007-08-01 18:38:00,112.175,112.21,112.16,112.19,1097099988.0
2007-08-01 18:39:00,112.19,112.215,112.18,112.195,913600003.0
2007-08-01 18:40:00,112.195,112.195,112.16,112.16,678200000.0
2007-08-01 18:41:00,112.17,112.17,112.07,112.1,682700000.0
2007-08-01 18:42:00,112.1,112.11,112.1,112.105,294000000.0
2007-08-01 18:43:00,112.1,112.13,112.08,112.08,497100001.0
2007-08-01 18:44:00,112.085,112.1,112.07,112.075,261200003.0
2007-08-01 18:45:00,112.075,112.075,112.025,112.05,553399999.0
2007-08-01 18:46:00,112.055,112.095,112.05,112.08,433700002.0
2007-08-01 18:47:00,112.08,112.13,112.08,112.095,525900005.0
2007-08-01 18:48:00,112.08,112.11,112.08,112.11,252200000.0
2007-08-01 18:49:00,112.11,112.115,112.08,112.105,262000000.0
2007-08-01 18:50:00,112.105,112.11,112.045,112.075,325599999.0
2007-08-01 18:51:00,112.085,112.085,112.005,112.06,570300000.0
2007-08-01 18:52:00,112.045,112.06,111.96,111.99,421599999.0
2007-08-01 18:53:00,111.96,112.02,111.96,112.01,241000000.0
2007-08-01 18:54:00,112.02,112.06,112.005,112.03,453899996.0
2007-08-01 18:55:00,112.03,112.05,112.0,112.02,368500000.0
2007-08-01 18:56:00,112.03,112.04,111.985,112.04,254200000.0
2007-08-01 18:57:00,112.03,112.075,112.02,112.075,172800000.0
2007-08-01 18:58:00,112.075,112.08,112.03,112.06,134800000.0
2007-08-01 18:59:00,112.06,112.08,112.05,112.07,68000000.0
2007-08-01 19:00:00,112.07,112.07,112.03,112.045,148400000.0
2007-08-01 19:01:00,112.05,112.06,112.02,112.05,290400000.0
2007-08-01 19:02:00,112.05,112.05,111.99,112.0,261600000.0
2007-08-01 19:03:00,111.995,111.995,111.94,111.96,142100000.0
2007-08-01 19:04:00,111.95,111.96,111.9,111.9,752000000.0
2007-08-01 19:05:00,111.92,111.925,111.87,111.9,290100000.0
2007-08-01 19:06:00,111.9,111.91,111.85,111.88,224800000.0
2007-08-01 19:07:00,111.88,111.915,111.87,111.91,285900000.0
2007-08-01 19:08:00,111.9,111.94,111.9,111.915,457700000.0
2007-08-01 19:09:00,111.915,111.94,111.9,111.91,223200000.0
2007-08-01 19:10:00,111.91,111.94,111.9,111.93,118400000.0
2007-08-01 19:11:00,111.93,111.94,111.89,111.92,247000000.0
2007-08-01 19:12:00,111.92,111.95,111.92,111.93,176800000.0
2007-08-01 19:13:00,111.94,111.94,111.91,111.92,272500000.0
2007-08-01 19:14:00,111.92,111.94,111.9,111.91,191600000.0
2007-08-01 19:15:00,111.91,111.92,111.87,111.875,403300000.0
2007-08-01 19:16:00,111.86,111.89,111.86,111.86,220400000.0
2007-08-01 19:17:00,111.86,111.88,111.835,111.865,287799999.0
2007-08-01 19:18:00,111.87,111.905,111.82,111.85,662500000.0
2007-08-01 19:19:00,111.85,111.86,111.82,111.83,776400002.0
2007-08-01 19:20:00,111.83,111.84,111.78,111.81,521400002.0
2007-08-01 19:21:00,111.81,111.82,111.78,111.8,510800004.0
2007-08-01 19:22:00,111.8,111.83,111.79,111.83,234100000.0
2007-08-01 19:23:00,111.83,111.83,111.75,111.76,535400001.0
2007-08-01 19:24:00,111.77,111.77,111.71,111.74,1158900000.0
2007-08-01 19:25:00,111.74,111.83,111.725,111.82,751600000.0
2007-08-01 19:26:00,111.82,111.86,111.81,111.85,439200000.0
2007-08-01 19:27:00,111.855,111.91,111.83,111.865,902900000.0
2007-08-01 19:28:00,111.87,111.91,111.85,111.88,800200000.0
2007-08-01 19:29:00,111.88,111.92,111.87,111.91,1034800000.0
2007-08-01 19:30:00,111.92,111.935,111.89,111.89,815300000.0
2007-08-01 19:31:00,111.9,111.92,111.66,111.87,1003200000.0
2007-08-01 19:32:00,111.87,111.97,111.86,111.96,1162500008.0
2007-08-01 19:33:00,111.97,111.98,111.94,111.96,535000000.0
2007-08-01 19:34:00,111.97,111.98,111.945,111.945,314300001.0
2007-08-01 19:35:00,111.96,112.0,111.945,111.95,596900000.0
2007-08-01 19:36:00,111.93,112.01,111.93,111.995,356100003.0
2007-08-01 19:37:00,112.0,112.01,111.955,111.97,733800003.0
2007-08-01 19:38:00,111.97,111.97,111.94,111.95,235400003.0
2007-08-01 19:39:00,111.95,111.95,111.91,111.945,514100005.0
2007-08-01 19:40:00,111.945,112.015,111.94,112.01,233500001.0
2007-08-01 19:41:00,112.01,112.02,111.99,112.01,447500000.0
2007-08-01 19:42:00,112.01,112.01,111.97,112.0,389900000.0
2007-08-01 19:43:00,112.0,112.0,111.94,111.97,441300000.0
2007-08-01 19:44:00,111.97,111.98,111.92,111.93,504900000.0
2007-08-01 19:45:00,111.94,111.96,111.91,111.94,397100000.0
2007-08-01 19:46:00,111.925,111.95,111.925,111.93,192700000.0
2007-08-01 19:47:00,111.935,111.935,111.9,111.91,447300000.0
2007-08-01 19:48:00,111.92,111.98,111.89,111.97,453300002.0
2007-08-01 19:49:00,111.97,111.98,111.93,111.93,337600008.0
2007-08-01 19:50:00,111.94,111.945,111.9,111.92,258500002.0
2007-08-01 19:51:00,111.925,111.98,111.92,111.97,147400001.0
2007-08-01 19:52:00,111.97,111.98,111.97,111.98,117500000.0
2007-08-01 19:53:00,111.97,111.98,111.96,111.97,192000003.0
2007-08-01 19:54:00,111.97,112.0,111.97,111.99,421600003.0
2007-08-01 19:55:00,111.99,111.99,111.97,111.97,108500000.0
2007-08-01 19:56:00,111.97,111.99,111.94,111.97,137800000.0
2007-08-01 19:57:00,111.97,111.98,111.885,111.97,694900011.0
2007-08-01 19:58:00,111.97,111.97,111.93,111.95,239700000.0
2007-08-01 19:59:00,111.95,112.03,111.93,112.03,468900004.0
2007-08-01 20:00:00,112.03,112.03,111.99,111.99,351300010.0
2007-08-01 20:01:00,111.99,112.01,111.99,112.0,273800005.0
2007-08-01 20:02:00,112.0,112.01,111.96,112.01,518800001.0
2007-08-01 20:03:00,112.01,112.01,111.94,111.99,508200000.0
2007-08-01 20:04:00,111.98,112.05,111.97,112.03,593600000.0
2007-08-01 20:05:00,112.03,112.06,112.03,112.05,329300000.0
2007-08-01 20:06:00,112.045,112.06,112.015,112.06,171700000.0
2007-08-01 20:07:00,112.06,112.12,112.055,112.08,830700006.0
2007-08-01 20:08:00,112.07,112.1,112.06,112.1,736400001.0
2007-08-01 20:09:00,112.1,112.1,112.05,112.06,362200003.0
2007-08-01 20:10:00,112.055,112.06,112.03,112.06,240100001.0
2007-08-01 20:11:00,112.06,112.06,112.02,112.03,179100005.0
2007-08-01 20:12:00,112.04,112.07,112.04,112.04,81500000.0
2007-08-01 20:13:00,112.04,112.05,112.02,112.03,236800005.0
2007-08-01 20:14:00,112.035,112.05,112.03,112.03,86000001.0
2007-08-01 20:15:00,112.03,112.03,112.0,112.025,348800010.0
2007-08-01 20:16:00,112.025,112.03,111.96,111.97,241500001.0
2007-08-01 20:17:00,111.97,111.98,111.94,111.97,535600004.0
2007-08-01 20:18:00,111.97,111.97,111.94,111.97,296900001.0
2007-08-01 20:19:00,111.97,112.01,111.955,112.01,383500000.0
2007-08-01 20:20:00,112.01,112.04,112.005,112.03,376100000.0
2007-08-01 20:21:00,112.03,112.08,112.025,112.05,449200000.0
2007-08-01 20:22:00,112.05,112.06,112.04,112.05,193200000.0
2007-08-01 20:23:00,112.045,112.055,112.04,112.05,261800000.0
2007-08-01 20:24:00,112.055,112.06,112.05,112.06,199000000.0
2007-08-01 20:25:00,112.05,112.05,112.035,112.04,201500000.0
2007-08-01 20:26:00,112.04,112.07,112.04,112.06,295100000.0
2007-08-01 20:27:00,112.06,112.13,112.06,112.11,375700000.0
2007-08-01 20:28:00,112.11,112.12,112.065,112.085,248400004.0
2007-08-01 20:29:00,112.09,112.1,112.08,112.09,108500000.0
2007-08-01 20:30:00,112.09,112.09,112.075,112.075,86700001.0
2007-08-01 20:31:00,112.08,112.1,112.05,112.1,105700002.0
2007-08-01 20:32:00,112.1,112.13,112.1,112.125,99300000.0
2007-08-01 20:33:00,112.13,112.14,112.06,112.1,806200000.0
2007-08-01 20:34:00,112.1,112.1,112.05,112.08,444100000.0
2007-08-01 20:35:00,112.08,112.1,112.045,112.08,394000000.0
2007-08-01 20:36:00,112.075,112.11,112.07,112.08,449700000.0
2007-08-01 20:37:00,112.08,112.09,112.04,112.04,342600000.0
2007-08-01 20:38:00,112.04,112.08,112.02,112.05,701600000.0
2007-08-01 20:39:00,112.05,112.05,111.975,112.025,929400012.0
2007-08-01 20:40:00,112.02,112.06,111.985,112.04,935500012.0
2007-08-01 20:41:00,112.05,112.05,112.02,112.03,235300004.0
2007-08-01 20:42:00,112.03,112.03,111.97,112.01,389200003.0
2007-08-01 20:43:00,112.01,112.01,111.945,111.965,610400008.0
2007-08-01 20:44:00,111.97,112.0,111.905,111.935,964500012.0
2007-08-01 20:45:00,111.93,111.945,111.9,111.93,535000001.0
2007-08-01 20:46:00,111.94,111.95,111.87,111.91,993600000.0
2007-08-01 20:47:00,111.91,111.97,111.88,111.95,1027100000.0
2007-08-01 20:48:00,111.96,112.0,111.95,112.0,794700000.0
2007-08-01 20:49:00,112.02,112.04,111.98,112.005,499500000.0
2007-08-01 20:50:00,112.01,112.01,111.97,112.0,324700000.0
2007-08-01 20:51:00,112.0,112.02,112.0,112.02,289300000.0
2007-08-01 20:52:00,112.02,112.02,111.98,111.99,282200000.0
2007-08-01 20:53:00,111.99,112.03,111.99,112.0,394800000.0
2007-08-01 20:54:00,112.0,112.01,111.965,112.01,329000007.0
2007-08-01 20:55:00,112.01,112.01,111.995,112.0,229900000.0
2007-08-01 20:56:00,112.0,112.02,111.97,112.01,423400007.0
2007-08-01 20:57:00,112.02,112.03,111.99,112.01,218300000.0
2007-08-01 20:58:00,112.01,112.02,111.84,111.84,1127000009.0
2007-08-01 20:59:00,111.86,111.93,111.815,111.92,853300010.0
2007-08-01 21:00:00,111.93,111.94,111.88,111.94,843400002.0
2007-08-01 21:01:00,111.935,111.95,111.875,111.89,843000013.0
2007-08-01 21:02:00,111.91,111.91,111.88,111.9,335100001.0
2007-08-01 21:03:00,111.89,111.9,111.88,111.9,491000008.0
2007-08-01 21:04:00,111.89,111.9,111.85,111.88,307700000.0
2007-08-01 21:05:00,111.88,111.885,111.855,111.86,356100001.0
2007-08-01 21:06:00,111.86,111.86,111.83,111.85,550000004.0
2007-08-01 21:07:00,111.85,111.85,111.79,111.805,635900000.0
2007-08-01 21:08:00,111.8,111.81,111.77,111.79,717000000.0
2007-08-01 21:09:00,111.79,111.79,111.72,111.76,585600000.0
2007-08-01 21:10:00,111.76,111.78,111.72,111.75,445900000.0
2007-08-01 21:11:00,111.74,111.76,111.69,111.72,915800000.0
2007-08-01 21:12:00,111.72,111.745,111.7,111.71,964700003.0
2007-08-01 21:13:00,111.71,111.79,111.71,111.78,526700002.0
2007-08-01 21:14:00,111.78,111.84,111.76,111.82,758200002.0
2007-08-01 21:15:00,111.83,111.835,111.76,111.76,621500015.0
2007-08-01 21:16:00,111.765,111.82,111.74,111.82,453300002.0
2007-08-01 21:17:00,111.82,111.85,111.8,111.84,876300019.0
2007-08-01 21:18:00,111.85,111.86,111.81,111.86,538599997.0
2007-08-01 21:19:00,111.86,111.87,111.83,111.84,425000005.0
2007-08-01 21:20:00,111.84,111.84,111.78,111.8,700200006.0
2007-08-01 21:21:00,111.79,111.825,111.78,111.82,663599999.0
2007-08-01 21:22:00,111.825,111.86,111.795,111.85,600799996.0
2007-08-01 21:23:00,111.82,111.9,111.82,111.9,525399998.0
2007-08-01 21:24:00,111.9,111.9,111.84,111.87,376600007.0
2007-08-01 21:25:00,111.85,111.88,111.82,111.84,507300005.0
2007-08-01 21:26:00,111.84,111.84,111.79,111.8,285500005.0
2007-08-01 21:27:00,111.8,111.835,111.77,111.83,302100000.0
2007-08-01 21:28:00,111.83,111.88,111.83,111.87,550200005.0
2007-08-01 21:29:00,111.87,111.915,111.86,111.89,808800004.0
2007-08-01 21:30:00,111.89,111.89,111.87,111.875,204000000.0
2007-08-01 21:31:00,111.88,111.93,111.88,111.905,352000002.0
2007-08-01 21:32:00,111.905,111.94,111.88,111.9,540900013.0
2007-08-01 21:33:00,111.895,111.9,111.87,111.89,107500000.0
2007-08-01 21:34:00,111.89,111.9,111.86,111.895,319000000.0
2007-08-01 21:35:00,111.895,111.895,111.85,111.89,143900000.0
2007-08-01 21:36:00,111.89,111.9,111.88,111.9,191900000.0
2007-08-01 21:37:00,111.9,111.9,111.87,111.9,175300000.0
2007-08-01 21:38:00,111.9,111.98,111.875,111.975,351300001.0
2007-08-01 21:39:00,111.95,112.02,111.92,111.99,714100005.0
2007-08-01 21:40:00,111.985,112.055,111.985,112.0,514300002.0
2007-08-01 21:41:00,112.005,112.06,112.005,112.01,507200001.0
2007-08-01 21:42:00,112.02,112.045,112.0,112.03,652700000.0
2007-08-01 21:43:00,112.03,112.12,112.03,112.08,771800000.0
2007-08-01 21:44:00,112.1,112.135,112.08,112.13,688200000.0
2007-08-01 21:45:00,112.13,112.15,112.11,112.12,879300000.0
2007-08-01 21:46:00,112.12,112.12,112.01,112.07,637400002.0
2007-08-01 21:47:00,112.04,112.09,112.04,112.09,175000005.0
2007-08-01 21:48:00,112.1,112.11,112.09,112.105,247100003.0
2007-08-01 21:49:00,112.1,112.13,112.1,112.13,411300000.0
2007-08-01 21:50:00,112.13,112.19,112.13,112.15,600800005.0
2007-08-01 21:51:00,112.15,112.2,112.13,112.19,506500000.0
2007-08-01 21:52:00,112.18,112.2,112.16,112.185,374200004.0
2007-08-01 21:53:00,112.185,112.3,112.185,112.3,939000001.0
2007-08-01 21:54:00,112.29,112.305,112.25,112.28,873400000.0
2007-08-01 21:55:00,112.28,112.315,112.265,112.3,639200001.0
2007-08-01 21:56:00,112.3,112.34,112.26,112.34,757600000.0
2007-08-01 21:57:00,112.33,112.39,112.28,112.38,1123400002.0
2007-08-01 21:58:00,112.38,112.4,112.31,112.315,793700005.0
2007-08-01 21:59:00,112.31,112.32,112.3,112.3,197000000.0
2007-08-01 22:00:00,112.3,112.305,112.205,112.24,378300000.0
2007-08-01 22:01:00,112.23,112.265,112.19,112.25,331199999.0
2007-08-01 22:02:00,112.25,112.31,112.205,112.31,472000000.0
2007-08-01 22:03:00,112.31,112.34,112.27,112.305,466400000.0
2007-08-01 22:04:00,112.27,112.41,112.27,112.41,437800000.0
2007-08-01 22:05:00,112.41,112.44,112.37,112.44,390100000.0
2007-08-01 22:06:00,112.42,112.53,112.42,112.53,345100000.0
2007-08-01 22:07:00,112.51,112.55,112.5,112.52,175000000.0
2007-08-01 22:08:00,112.53,112.55,112.48,112.48,235700000.0
2007-08-01 22:09:00,112.475,112.51,112.46,112.46,329700000.0
2007-08-01 22:10:00,112.48,112.49,112.44,112.45,142100000.0
2007-08-01 22:11:00,112.45,112.48,112.425,112.45,201599999.0
2007-08-01 22:12:00,112.45,112.45,112.325,112.37,333600000.0
2007-08-01 22:13:00,112.345,112.36,112.295,112.34,338400000.0
2007-08-01 22:14:00,112.34,112.36,112.32,112.34,282100000.0
2007-08-01 22:15:00,112.36,112.39,112.35,112.37,86100000.0
2007-08-01 22:16:00,112.4,112.41,112.39,112.39,141700000.0
2007-08-01 22:17:00,112.39,112.42,112.365,112.4,270999999.0
2007-08-01 22:18:00,112.39,112.45,112.38,112.45,405400000.0
2007-08-01 22:19:00,112.45,112.49,112.42,112.48,323000000.0
2007-08-01 22:20:00,112.48,112.495,112.43,112.45,233600000.0
2007-08-01 22:21:00,112.45,112.49,112.43,112.48,261400000.0
2007-08-01 22:22:00,112.48,112.485,112.47,112.48,89700000.0
2007-08-01 22:23:00,112.48,112.505,112.455,112.5,273300000.0
2007-08-01 22:24:00,112.51,112.53,112.49,112.51,277700000.0
2007-08-01 22:25:00,112.51,112.56,112.51,112.56,465600000.0
2007-08-01 22:26:00,112.56,112.56,112.495,112.5,169200000.0
2007-08-01 22:27:00,112.51,112.56,112.51,112.55,100000000.0
2007-08-01 22:28:00,112.56,112.61,112.54,112.57,383800000.0
2007-08-01 22:29:00,112.585,112.63,112.54,112.62,304400001.0
2007-08-01 22:30:00,112.615,112.62,112.57,112.575,506400000.0
2007-08-01 22:31:00,112.575,112.575,112.53,112.56,305700000.0
2007-08-01 22:32:00,112.56,112.565,112.51,112.53,249500000.0
2007-08-01 22:33:00,112.54,112.545,112.49,112.51,302600000.0
2007-08-01 22:34:00,112.515,112.55,112.51,112.54,304400000.0
2007-08-01 22:35:00,112.555,112.635,112.55,112.635,610100000.0
2007-08-01 22:36:00,112.635,112.655,112.6,112.615,447100000.0
2007-08-01 22:37:00,112.6,112.605,112.535,112.55,542800000.0
2007-08-01 22:38:00,112.56,112.56,112.53,112.53,168900000.0
2007-08-01 22:39:00,112.54,112.58,112.54,112.57,279300000.0
2007-08-01 22:40:00,112.57,112.59,112.57,112.58,145000000.0
2007-08-01 22:41:00,112.585,112.6,112.58,112.595,140900000.0
2007-08-01 22:42:00,112.59,112.63,112.59,112.62,165400000.0
2007-08-01 22:43:00,112.62,112.69,112.62,112.69,254100000.0
2007-08-01 22:44:00,112.68,112.69,112.665,112.67,427200000.0
2007-08-01 22:45:00,112.67,112.67,112.64,112.66,173200000.0
2007-08-01 22:46:00,112.66,112.68,112.66,112.68,146400000.0
2007-08-01 22:47:00,112.68,112.685,112.665,112.68,49400000.0
2007-08-01 22:48:00,112.68,112.705,112.66,112.7,340000000.0
2007-08-01 22:49:00,112.7,112.71,112.68,112.695,234900000.0
2007-08-01 22:50:00,112.69,112.7,112.68,112.7,83100000.0
2007-08-01 22:51:00,112.7,112.7,112.66,112.69,153800000.0
2007-08-01 22:52:00,112.68,112.69,112.66,112.68,148200000.0
2007-08-01 22:53:00,112.68,112.69,112.65,112.69,122900000.0
2007-08-01 22:54:00,112.68,112.68,112.63,112.63,150700000.0
2007-08-01 22:55:00,112.63,112.63,112.57,112.62,219600000.0
2007-08-01 22:56:00,112.62,112.63,112.59,112.62,278400000.0
2007-08-01 22:57:00,112.62,112.62,112.595,112.61,123800000.0
2007-08-01 22:58:00,112.61,112.63,112.58,112.59,336500000.0
2007-08-01 22:59:00,112.6,112.61,112.56,112.6,107400000.0
2007-08-01 23:00:00,112.59,112.59,112.56,112.57,2400000.0
2007-08-01 23:01:00,112.55,112.55,112.55,112.55,2400000.0
2007-08-01 23:02:00,112.525,112.525,112.515,112.515,30900000.0
2007-08-01 23:03:00,112.55,112.55,112.54,112.55,20300000.0
2007-08-01 23:04:00,112.55,112.57,112.54,112.56,146100000.0
2007-08-01 23:05:00,112.55,112.55,112.52,112.52,37800000.0
2007-08-01 23:06:00,112.56,112.56,112.5,112.5,16800000.0
2007-08-01 23:07:00,112.53,112.53,112.52,112.52,66500000.0
2007-08-01 23:08:00,112.52,112.52,112.49,112.5,102600000.0
2007-08-01 23:09:00,112.48,112.54,112.465,112.54,39800000.0
2007-08-01 23:10:00,112.55,112.56,112.515,112.55,104399998.0
2007-08-01 23:11:00,112.55,112.57,112.54,112.55,58200000.0
2007-08-01 23:12:00,112.57,112.57,112.52,112.54,222400000.0
2007-08-01 23:13:00,112.53,112.55,112.48,112.51,262599999.0
2007-08-01 23:14:00,112.505,112.52,112.5,112.5,87700000.0
2007-08-01 23:15:00,112.51,112.545,112.5,112.54,201500000.0
2007-08-01 23:16:00,112.52,112.56,112.52,112.52,315500000.0
2007-08-01 23:17:00,112.52,112.55,112.52,112.53,102100000.0
2007-08-01 23:18:00,112.54,112.54,112.54,112.54,5600000.0
2007-08-01 23:19:00,112.535,112.55,112.52,112.545,163900000.0
2007-08-01 23:20:00,112.54,112.54,112.49,112.5,194200000.0
2007-08-01 23:21:00,112.49,112.515,112.46,112.5,361300000.0
2007-08-01 23:22:00,112.495,112.505,112.48,112.49,80500000.0
2007-08-01 23:23:00,112.49,112.51,112.49,112.505,32600000.0
2007-08-01 23:24:00,112.51,112.53,112.5,112.53,119800000.0
2007-08-01 23:25:00,112.53,112.56,112.51,112.52,203900000.0
2007-08-01 23:26:00,112.52,112.555,112.52,112.535,121300000.0
2007-08-01 23:27:00,112.535,112.535,112.53,112.53,12500000.0
2007-08-01 23:28:00,112.53,112.57,112.5,112.53,275100000.0
2007-08-01 23:29:00,112.54,112.55,112.53,112.54,90100000.0
2007-08-01 23:30:00,112.535,112.55,112.53,112.54,63900000.0
2007-08-01 23:31:00,112.54,112.57,112.52,112.57,164200000.0
2007-08-01 23:32:00,112.54,112.56,112.53,112.555,105699999.0
2007-08-01 23:33:00,112.555,112.555,112.51,112.51,39500000.0
2007-08-01 23:34:00,112.51,112.56,112.51,112.55,129900000.0
2007-08-01 23:35:00,112.545,112.58,112.545,112.58,64100000.0
2007-08-01 23:36:00,112.58,112.58,112.54,112.55,132100000.0
2007-08-01 23:37:00,112.55,112.55,112.5,112.53,216900000.0
2007-08-01 23:38:00,112.515,112.515,112.48,112.48,122300000.0
2007-08-01 23:39:00,112.5,112.55,112.5,112.51,130000000.0
2007-08-01 23:40:00,112.5,112.535,112.455,112.5,172000000.0
2007-08-01 23:41:00,112.51,112.54,112.51,112.54,105500000.0
2007-08-01 23:42:00,112.54,112.56,112.52,112.555,326600000.0
2007-08-01 23:43:00,112.57,112.6,112.53,112.54,307600003.0
2007-08-01 23:44:00,112.545,112.555,112.52,112.52,205600003.0
2007-08-01 23:45:00,112.525,112.555,112.495,112.555,132500000.0
2007-08-01 23:46:00,112.56,112.56,112.525,112.53,46600000.0
2007-08-01 23:47:00,112.53,112.53,112.49,112.52,143800000.0
2007-08-01 23:48:00,112.525,112.53,112.51,112.53,91000000.0
2007-08-01 23:49:00,112.53,112.54,112.52,112.53,74700000.0
2007-08-01 23:50:00,112.51,112.54,112.51,112.53,42200000.0
2007-08-01 23:51:00,112.535,112.55,112.53,112.535,88700000.0
2007-08-01 23:53:00,112.53,112.53,112.505,112.505,87700000.0
2007-08-01 23:54:00,112.49,112.51,112.49,112.49,261000000.0
2007-08-01 23:55:00,112.49,112.51,112.49,112.51,122400000.0
2007-08-01 23:56:00,112.51,112.51,112.49,112.51,59700000.0
2007-08-01 23:57:00,112.5,112.51,112.48,112.49,292100000.0
2007-08-01 23:58:00,112.49,112.535,112.475,112.49,420800000.0
2007-08-01 23:59:00,112.49,112.53,112.47,112.5,383700000.0
2007-08-02 00:00:00,112.5,112.53,112.48,112.53,279600000.0
2007-08-02 00:01:00,112.52,112.6,112.495,112.55,348700000.0
2007-08-02 00:02:00,112.57,112.59,112.54,112.58,526700001.0
2007-08-02 00:03:00,112.58,112.585,112.55,112.55,168200001.0
2007-08-02 00:04:00,112.56,112.6,112.55,112.57,149400001.0
2007-08-02 00:05:00,112.56,112.58,112.555,112.57,119100001.0
2007-08-02 00:06:00,112.58,112.62,112.56,112.61,289600000.0
2007-08-02 00:07:00,112.605,112.63,112.59,112.63,199600000.0
2007-08-02 00:08:00,112.62,112.69,112.6,112.685,143700000.0
2007-08-02 00:09:00,112.7,112.705,112.63,112.64,342300000.0
2007-08-02 00:10:00,112.64,112.65,112.62,112.64,204000000.0
2007-08-02 00:11:00,112.65,112.705,112.64,112.705,246500000.0
2007-08-02 00:12:00,112.705,112.77,112.705,112.77,419500000.0
2007-08-02 00:13:00,112.77,112.79,112.745,112.79,455599994.0
2007-08-02 00:14:00,112.785,112.8,112.75,112.77,249700000.0
2007-08-02 00:15:00,112.78,112.795,112.77,112.79,253900000.0
2007-08-02 00:16:00,112.78,112.85,112.76,112.81,418600002.0
2007-08-02 00:17:00,112.81,112.87,112.805,112.87,416200000.0
2007-08-02 00:18:00,112.865,112.88,112.84,112.84,628799992.0
2007-08-02 00:19:00,112.84,112.85,112.815,112.815,350000000.0
2007-08-02 00:20:00,112.82,112.82,112.75,112.75,383900000.0
2007-08-02 00:21:00,112.75,112.79,112.72,112.77,395400001.0
2007-08-02 00:22:00,112.77,112.77,112.71,112.755,328399999.0
2007-08-02 00:23:00,112.755,112.81,112.735,112.78,551699994.0
2007-08-02 00:24:00,112.79,112.82,112.77,112.79,108100000.0
2007-08-02 00:25:00,112.805,112.81,112.78,112.78,311000000.0
2007-08-02 00:26:00,112.8,112.81,112.78,112.79,193300000.0
2007-08-02 00:27:00,112.8,112.8,112.73,112.76,178600000.0
2007-08-02 00:28:00,112.75,112.765,112.72,112.75,229600000.0
2007-08-02 00:29:00,112.75,112.77,112.73,112.77,283299998.0
2007-08-02 00:30:00,112.74,112.76,112.74,112.74,41000000.0
2007-08-02 00:31:00,112.74,112.77,112.735,112.765,150400000.0
2007-08-02 00:32:00,112.765,112.775,112.765,112.765,60800000.0
2007-08-02 00:33:00,112.77,112.78,112.75,112.75,95800000.0
2007-08-02 00:34:00,112.77,112.77,112.74,112.77,121699999.0
2007-08-02 00:35:00,112.77,112.77,112.76,112.76,19200000.0
2007-08-02 00:36:00,112.76,112.76,112.72,112.745,245499999.0
2007-08-02 00:37:00,112.75,112.775,112.73,112.76,159500000.0
2007-08-02 00:38:00,112.775,112.795,112.745,112.795,141099999.0
2007-08-02 00:39:00,112.795,112.8,112.72,112.72,428299995.0
2007-08-02 00:40:00,112.72,112.73,112.71,112.72,77600000.0
2007-08-02 00:41:00,112.72,112.72,112.68,112.685,120799999.0
2007-08-02 00:42:00,112.67,112.68,112.63,112.665,302700000.0
2007-08-02 00:43:00,112.665,112.67,112.645,112.645,163100000.0
2007-08-02 00:44:00,112.645,112.645,112.59,112.61,210399996.0
2007-08-02 00:45:00,112.61,112.62,112.6,112.61,95099997.0
2007-08-02 00:46:00,112.6,112.61,112.59,112.59,185499993.0
2007-08-02 00:47:00,112.6,112.62,112.59,112.61,69999999.0
2007-08-02 00:48:00,112.6,112.65,112.56,112.65,504200000.0
2007-08-02 00:49:00,112.63,112.675,112.63,112.67,177600000.0
2007-08-02 00:50:00,112.66,112.67,112.655,112.66,31200000.0
2007-08-02 00:51:00,112.65,112.65,112.645,112.645,40800000.0
2007-08-02 00:52:00,112.64,112.65,112.635,112.65,56800000.0
2007-08-02 00:53:00,112.65,112.65,112.63,112.65,41500000.0
2007-08-02 00:54:00,112.65,112.65,112.62,112.63,122800000.0
2007-08-02 00:55:00,112.625,112.64,112.61,112.63,161299998.0
2007-08-02 00:56:00,112.64,112.64,112.64,112.64,28000000.0
2007-08-02 00:57:00,112.64,112.65,112.64,112.65,73600000.0
2007-08-02 00:58:00,112.65,112.65,112.63,112.65,85500000.0
2007-08-02 00:59:00,112.65,112.66,112.63,112.65,82900000.0
2007-08-02 01:00:00,112.64,112.65,112.63,112.65,105900000.0
2007-08-02 01:01:00,112.65,112.65,112.59,112.61,267800000.0
2007-08-02 01:02:00,112.61,112.63,112.57,112.57,318299999.0
2007-08-02 01:03:00,112.57,112.57,112.55,112.57,283900000.0
2007-08-02 01:04:00,112.57,112.585,112.56,112.585,181400000.0
2007-08-02 01:05:00,112.585,112.6,112.57,112.595,228300000.0
2007-08-02 01:06:00,112.6,112.62,112.59,112.62,224000000.0
2007-08-02 01:07:00,112.615,112.63,112.6,112.61,46700000.0
2007-08-02 01:08:00,112.61,112.62,112.55,112.57,243900001.0
2007-08-02 01:09:00,112.56,112.6,112.56,112.59,246399999.0
2007-08-02 01:10:00,112.58,112.61,112.57,112.61,142699999.0
2007-08-02 01:11:00,112.61,112.63,112.59,112.63,420999998.0
2007-08-02 01:12:00,112.62,112.625,112.575,112.59,320699989.0
2007-08-02 01:13:00,112.59,112.605,112.57,112.59,353499999.0
2007-08-02 01:14:00,112.6,112.6,112.55,112.57,386899996.0
2007-08-02 01:15:00,112.57,112.58,112.56,112.57,307100000.0
2007-08-02 01:16:00,112.57,112.57,112.55,112.56,280399996.0
2007-08-02 01:17:00,112.56,112.56,112.56,112.56,21600000.0
2007-08-02 01:18:00,112.56,112.56,112.54,112.54,68800000.0
2007-08-02 01:19:00,112.54,112.54,112.535,112.54,143200000.0
2007-08-02 01:20:00,112.54,112.56,112.54,112.54,92800000.0
2007-08-02 01:21:00,112.535,112.54,112.52,112.52,81500000.0
2007-08-02 01:22:00,112.52,112.52,112.48,112.52,194800000.0
2007-08-02 01:23:00,112.515,112.52,112.48,112.52,64300000.0
2007-08-02 01:24:00,112.52,112.52,112.48,112.485,245400000.0
2007-08-02 01:25:00,112.49,112.49,112.44,112.46,504200000.0
2007-08-02 01:26:00,112.445,112.48,112.445,112.47,235000000.0
2007-08-02 01:27:00,112.465,112.48,112.46,112.47,158600000.0
2007-08-02 01:28:00,112.45,112.48,112.45,112.455,385900000.0
2007-08-02 01:29:00,112.46,112.47,112.425,112.425,211099999.0
2007-08-02 01:30:00,112.45,112.5,112.44,112.45,313900000.0
2007-08-02 01:31:00,112.45,112.45,112.42,112.44,107800000.0
2007-08-02 01:32:00,112.45,112.46,112.42,112.46,334899998.0
2007-08-02 01:33:00,112.46,112.49,112.44,112.48,300000000.0
2007-08-02 01:34:00,112.49,112.52,112.455,112.455,248800000.0
2007-08-02 01:35:00,112.455,112.465,112.43,112.435,300400000.0
2007-08-02 01:36:00,112.435,112.45,112.405,112.405,267999998.0
2007-08-02 01:37:00,112.405,112.435,112.39,112.425,365299997.0
2007-08-02 01:38:00,112.435,112.45,112.42,112.44,137900000.0
2007-08-02 01:39:00,112.44,112.46,112.43,112.45,113900000.0
2007-08-02 01:40:00,112.45,112.47,112.42,112.43,259900000.0
2007-08-02 01:41:00,112.44,112.44,112.395,112.43,148000000.0
2007-08-02 01:42:00,112.43,112.43,112.4,112.43,325699998.0
2007-08-02 01:43:00,112.43,112.43,112.4,112.41,100300000.0
2007-08-02 01:44:00,112.41,112.41,112.41,112.41,11200000.0
2007-08-02 01:45:00,112.41,112.42,112.405,112.41,61600000.0
2007-08-02 01:46:00,112.405,112.42,112.38,112.4,224600000.0
2007-08-02 01:47:00,112.39,112.43,112.39,112.42,272599997.0
2007-08-02 01:48:00,112.43,112.44,112.41,112.44,300599999.0
2007-08-02 01:49:00,112.43,112.43,112.4,112.41,431400000.0
2007-08-02 01:50:00,112.41,112.42,112.4,112.4,246500000.0
2007-08-02 01:51:00,112.4,112.415,112.38,112.41,168600000.0
2007-08-02 01:52:00,112.41,112.41,112.39,112.4,64100000.0
2007-08-02 01:53:00,112.39,112.4,112.365,112.38,231300000.0
2007-08-02 01:54:00,112.365,112.38,112.365,112.38,51400000.0
2007-08-02 01:55:00,112.38,112.38,112.38,112.38,16800000.0
2007-08-02 01:56:00,112.385,112.395,112.385,112.395,208800000.0
2007-08-02 01:57:00,112.39,112.39,112.37,112.39,96300000.0
2007-08-02 01:58:00,112.385,112.385,112.375,112.385,194700000.0
2007-08-02 01:59:00,112.385,112.385,112.36,112.38,137100000.0
2007-08-02 02:00:00,112.38,112.38,112.35,112.37,260700000.0
2007-08-02 02:01:00,112.35,112.38,112.32,112.35,166000000.0
2007-08-02 02:02:00,112.35,112.35,112.335,112.34,91300000.0
2007-08-02 02:03:00,112.35,112.35,112.29,112.34,167900000.0
2007-08-02 02:04:00,112.33,112.34,112.27,112.34,299800000.0
2007-08-02 02:05:00,112.34,112.35,112.31,112.33,128800000.0
2007-08-02 02:06:00,112.32,112.34,112.28,112.33,144799999.0
2007-08-02 02:07:00,112.33,112.33,112.28,112.33,277600000.0
2007-08-02 02:08:00,112.28,112.32,112.245,112.285,108000000.0
2007-08-02 02:09:00,112.29,112.29,112.27,112.29,43000000.0
2007-08-02 02:10:00,112.28,112.29,112.265,112.28,63200000.0
2007-08-02 02:11:00,112.28,112.28,112.235,112.25,56000000.0
2007-08-02 02:12:00,112.25,112.25,112.19,112.22,136300000.0
2007-08-02 02:13:00,112.22,112.22,112.16,112.21,364500000.0
2007-08-02 02:14:00,112.21,112.24,112.2,112.23,548300000.0
2007-08-02 02:15:00,112.24,112.25,112.22,112.24,241800000.0
2007-08-02 02:16:00,112.24,112.24,112.22,112.24,138800000.0
2007-08-02 02:17:00,112.24,112.24,112.195,112.2,591900000.0
2007-08-02 02:18:00,112.19,112.24,112.19,112.22,247000000.0
2007-08-02 02:19:00,112.22,112.23,112.21,112.23,169000000.0
2007-08-02 02:20:00,112.24,112.24,112.21,112.24,103500000.0
2007-08-02 02:21:00,112.24,112.28,112.215,112.265,369099998.0
2007-08-02 02:22:00,112.27,112.29,112.25,112.28,653800000.0
2007-08-02 02:23:00,112.275,112.28,112.24,112.27,376300000.0
2007-08-02 02:24:00,112.27,112.29,112.23,112.23,158099998.0
2007-08-02 02:25:00,112.25,112.26,112.25,112.26,90600000.0
2007-08-02 02:26:00,112.26,112.29,112.24,112.28,337100000.0
2007-08-02 02:27:00,112.27,112.31,112.26,112.28,236400000.0
2007-08-02 02:28:00,112.28,112.3,112.255,112.255,193500000.0
2007-08-02 02:29:00,112.29,112.29,112.27,112.28,204800000.0
2007-08-02 02:30:00,112.28,112.29,112.26,112.28,277000001.0
2007-08-02 02:31:00,112.28,112.28,112.265,112.27,87200000.0
2007-08-02 02:32:00,112.27,112.27,112.245,112.27,152200000.0
2007-08-02 02:33:00,112.27,112.27,112.26,112.27,90200000.0
2007-08-02 02:34:00,112.27,112.27,112.25,112.26,93499999.0
2007-08-02 02:35:00,112.26,112.27,112.25,112.27,296699998.0
2007-08-02 02:36:00,112.255,112.27,112.21,112.22,347700001.0
2007-08-02 02:37:00,112.2,112.24,112.2,112.23,305500002.0
2007-08-02 02:38:00,112.24,112.26,112.23,112.26,179000000.0
2007-08-02 02:39:00,112.26,112.26,112.24,112.24,65700000.0
2007-08-02 02:40:00,112.24,112.24,112.2,112.21,399800012.0
2007-08-02 02:41:00,112.22,112.23,112.2,112.215,587800005.0
2007-08-02 02:42:00,112.21,112.24,112.21,112.24,628900013.0
2007-08-02 02:43:00,112.24,112.27,112.24,112.27,310600001.0
2007-08-02 02:44:00,112.27,112.27,112.26,112.27,323500003.0
2007-08-02 02:45:00,112.27,112.27,112.26,112.26,176700001.0
2007-08-02 02:46:00,112.26,112.27,112.25,112.27,427200004.0
2007-08-02 02:47:00,112.27,112.28,112.26,112.27,266600003.0
2007-08-02 02:48:00,112.27,112.3,112.27,112.29,351799999.0
2007-08-02 02:49:00,112.3,112.3,112.255,112.285,346399998.0
2007-08-02 02:50:00,112.29,112.31,112.27,112.3,392400000.0
2007-08-02 02:51:00,112.3,112.31,112.27,112.3,252400000.0
2007-08-02 02:52:00,112.3,112.31,112.28,112.31,145500000.0
2007-08-02 02:53:00,112.29,112.32,112.29,112.32,134800000.0
2007-08-02 02:54:00,112.31,112.32,112.27,112.29,246800000.0
2007-08-02 02:55:00,112.28,112.3,112.24,112.29,331000000.0
2007-08-02 02:56:00,112.29,112.3,112.27,112.27,227500000.0
2007-08-02 02:57:00,112.265,112.3,112.255,112.295,330400006.0
2007-08-02 02:58:00,112.27,112.3,112.27,112.285,109400002.0
2007-08-02 02:59:00,112.3,112.3,112.25,112.28,172400000.0
2007-08-02 03:00:00,112.28,112.29,112.28,112.28,23000000.0
2007-08-02 03:01:00,112.27,112.29,112.27,112.27,230399999.0
2007-08-02 03:02:00,112.275,112.28,112.27,112.28,80800000.0
2007-08-02 03:03:00,112.28,112.31,112.26,112.31,59000000.0
2007-08-02 03:04:00,112.31,112.31,112.28,112.28,185800003.0
2007-08-02 03:05:00,112.28,112.29,112.28,112.29,77200003.0
2007-08-02 03:06:00,112.29,112.29,112.29,112.29,88000000.0
2007-08-02 03:07:00,112.29,112.29,112.22,112.22,240800004.0
2007-08-02 03:08:00,112.245,112.25,112.22,112.22,360800005.0
2007-08-02 03:09:00,112.22,112.23,112.22,112.23,195800000.0
2007-08-02 03:10:00,112.23,112.23,112.2,112.2,105300000.0
2007-08-02 03:11:00,112.21,112.22,112.175,112.22,128200002.0
2007-08-02 03:12:00,112.21,112.21,112.18,112.21,367500003.0
2007-08-02 03:13:00,112.21,112.22,112.18,112.22,140000001.0
2007-08-02 03:14:00,112.22,112.225,112.22,112.225,292900003.0
2007-08-02 03:15:00,112.195,112.23,112.195,112.23,126200001.0
2007-08-02 03:16:00,112.2,112.23,112.2,112.23,63900000.0
2007-08-02 03:17:00,112.2,112.23,112.2,112.21,40700000.0
2007-08-02 03:18:00,112.18,112.26,112.18,112.26,182200000.0
2007-08-02 03:19:00,112.26,112.26,112.23,112.25,521200001.0
2007-08-02 03:20:00,112.24,112.27,112.23,112.27,178000001.0
2007-08-02 03:21:00,112.24,112.27,112.24,112.26,283500002.0
2007-08-02 03:22:00,112.26,112.26,112.23,112.23,121600002.0
2007-08-02 03:23:00,112.24,112.24,112.22,112.23,63700000.0
2007-08-02 03:24:00,112.24,112.25,112.22,112.23,123100000.0
2007-08-02 03:25:00,112.225,112.25,112.195,112.24,423500001.0
2007-08-02 03:26:00,112.23,112.25,112.22,112.245,266200001.0
2007-08-02 03:27:00,112.25,112.25,112.23,112.23,113400001.0
2007-08-02 03:28:00,112.23,112.27,112.22,112.27,626800001.0
2007-08-02 03:29:00,112.27,112.28,112.235,112.27,510700001.0
2007-08-02 03:30:00,112.28,112.28,112.24,112.27,236400000.0
2007-08-02 03:31:00,112.27,112.28,112.27,112.27,353900000.0
2007-08-02 03:32:00,112.27,112.3,112.26,112.295,401700006.0
2007-08-02 03:33:00,112.29,112.29,112.29,112.29,200800000.0
2007-08-02 03:34:00,112.29,112.3,112.27,112.29,212000000.0
2007-08-02 03:35:00,112.29,112.31,112.28,112.31,64800000.0
2007-08-02 03:36:00,112.3,112.31,112.29,112.31,66700000.0
2007-08-02 03:37:00,112.3,112.3,112.28,112.3,82400000.0
2007-08-02 03:38:00,112.3,112.3,112.29,112.29,29100000.0
2007-08-02 03:39:00,112.28,112.29,112.28,112.28,32700000.0
2007-08-02 03:40:00,112.29,112.29,112.29,112.29,41600000.0
2007-08-02 03:41:00,112.29,112.31,112.27,112.275,175200000.0
2007-08-02 03:42:00,112.27,112.3,112.27,112.3,223100000.0
2007-08-02 03:43:00,112.3,112.31,112.3,112.31,48800000.0
2007-08-02 03:44:00,112.31,112.33,112.29,112.32,167300000.0
2007-08-02 03:45:00,112.32,112.32,112.32,112.32,23200000.0
2007-08-02 03:46:00,112.32,112.33,112.32,112.32,67200000.0
2007-08-02 03:47:00,112.32,112.34,112.285,112.33,331200000.0
2007-08-02 03:48:00,112.33,112.35,112.33,112.34,153700001.0
2007-08-02 03:49:00,112.33,112.38,112.33,112.345,419900008.0
2007-08-02 03:50:00,112.335,112.36,112.33,112.34,225700000.0
2007-08-02 03:51:00,112.34,112.35,112.33,112.35,167200000.0
2007-08-02 03:52:00,112.35,112.37,112.32,112.37,258300000.0
2007-08-02 03:53:00,112.36,112.39,112.35,112.38,278200000.0
2007-08-02 03:54:00,112.395,112.45,112.395,112.42,267600003.0
2007-08-02 03:55:00,112.44,112.47,112.39,112.43,430600000.0
2007-08-02 03:56:00,112.43,112.44,112.38,112.43,614700001.0
2007-08-02 03:57:00,112.43,112.46,112.4,112.435,425199999.0
2007-08-02 03:58:00,112.44,112.44,112.43,112.44,42400000.0
2007-08-02 03:59:00,112.44,112.45,112.41,112.43,210500001.0
2007-08-02 04:00:00,112.41,112.45,112.4,112.43,327599999.0
2007-08-02 04:01:00,112.44,112.44,112.405,112.42,559199999.0
2007-08-02 04:02:00,112.42,112.42,112.37,112.39,182400000.0
2007-08-02 04:03:00,112.39,112.44,112.375,112.405,200300000.0
2007-08-02 04:04:00,112.405,112.41,112.39,112.41,174400000.0
2007-08-02 04:05:00,112.41,112.41,112.37,112.4,82500000.0
2007-08-02 04:06:00,112.39,112.39,112.37,112.38,183099999.0
2007-08-02 04:07:00,112.36,112.37,112.325,112.37,173700003.0
2007-08-02 04:08:00,112.37,112.38,112.36,112.38,129600000.0
2007-08-02 04:09:00,112.36,112.4,112.36,112.38,293200001.0
2007-08-02 04:10:00,112.36,112.38,112.36,112.38,80800000.0
2007-08-02 04:11:00,112.36,112.38,112.36,112.38,25200000.0
2007-08-02 04:12:00,112.38,112.38,112.34,112.35,168299999.0
2007-08-02 04:13:00,112.34,112.38,112.33,112.36,293700002.0
2007-08-02 04:14:00,112.36,112.36,112.34,112.35,33600000.0
2007-08-02 04:15:00,112.35,112.35,112.34,112.35,17200000.0
2007-08-02 04:16:00,112.35,112.36,112.33,112.36,296400001.0
2007-08-02 04:17:00,112.36,112.36,112.33,112.36,363200000.0
2007-08-02 04:18:00,112.36,112.37,112.34,112.36,230400000.0
2007-08-02 04:19:00,112.36,112.37,112.36,112.37,34400000.0
2007-08-02 04:20:00,112.37,112.37,112.37,112.37,7200000.0
2007-08-02 04:21:00,112.37,112.37,112.36,112.37,100800000.0
2007-08-02 04:22:00,112.37,112.38,112.37,112.37,122400000.0
2007-08-02 04:23:00,112.37,112.38,112.35,112.38,218900000.0
2007-08-02 04:24:00,112.38,112.38,112.315,112.315,52800000.0
2007-08-02 04:25:00,112.34,112.355,112.34,112.34,116699999.0
2007-08-02 04:26:00,112.35,112.38,112.34,112.34,119600000.0
2007-08-02 04:27:00,112.34,112.34,112.34,112.34,11200000.0
2007-08-02 04:28:00,112.34,112.34,112.31,112.335,119299998.0
2007-08-02 04:29:00,112.34,112.34,112.33,112.33,52000000.0
2007-08-02 04:30:00,112.32,112.33,112.31,112.31,100500000.0
2007-08-02 04:31:00,112.33,112.34,112.31,112.32,267100000.0
2007-08-02 04:32:00,112.32,112.32,112.3,112.31,52400000.0
2007-08-02 04:33:00,112.32,112.33,112.3,112.33,70700000.0
2007-08-02 04:34:00,112.33,112.33,112.32,112.33,98500000.0
2007-08-02 04:35:00,112.33,112.33,112.315,112.33,139300000.0
2007-08-02 04:36:00,112.32,112.32,112.3,112.32,39800000.0
2007-08-02 04:37:00,112.32,112.32,112.32,112.32,35800000.0
2007-08-02 04:38:00,112.33,112.33,112.32,112.32,71500000.0
2007-08-02 04:39:00,112.32,112.34,112.32,112.34,138300000.0
2007-08-02 04:40:00,112.34,112.37,112.34,112.37,236000000.0
2007-08-02 04:41:00,112.365,112.37,112.34,112.35,259300000.0
2007-08-02 04:42:00,112.345,112.36,112.33,112.355,105500000.0
2007-08-02 04:43:00,112.355,112.36,112.355,112.36,135500000.0
2007-08-02 04:44:00,112.36,112.36,112.34,112.34,135899999.0
2007-08-02 04:45:00,112.37,112.37,112.35,112.35,133900000.0
2007-08-02 04:46:00,112.38,112.38,112.37,112.38,49500000.0
2007-08-02 04:47:00,112.38,112.38,112.37,112.37,32800000.0
2007-08-02 04:48:00,112.37,112.37,112.37,112.37,72000000.0
2007-08-02 04:49:00,112.37,112.38,112.35,112.35,150500000.0
2007-08-02 04:50:00,112.37,112.39,112.37,112.38,99100000.0
2007-08-02 04:51:00,112.38,112.39,112.38,112.39,149500000.0
2007-08-02 04:52:00,112.385,112.4,112.37,112.39,104600000.0
2007-08-02 04:53:00,112.39,112.39,112.35,112.35,190500000.0
2007-08-02 04:54:00,112.35,112.37,112.34,112.36,200600000.0
2007-08-02 04:55:00,112.35,112.37,112.345,112.37,277600000.0
2007-08-02 04:56:00,112.37,112.37,112.34,112.37,113600000.0
2007-08-02 04:57:00,112.37,112.37,112.37,112.37,30700000.0
2007-08-02 04:58:00,112.36,112.36,112.34,112.35,171800000.0
2007-08-02 04:59:00,112.35,112.35,112.34,112.34,77200000.0
2007-08-02 05:00:00,112.34,112.35,112.33,112.34,161300000.0
2007-08-02 05:01:00,112.34,112.35,112.305,112.34,322600006.0
2007-08-02 05:02:00,112.34,112.34,112.33,112.33,144400002.0
2007-08-02 05:03:00,112.33,112.35,112.32,112.33,270300000.0
2007-08-02 05:04:00,112.34,112.34,112.31,112.34,112700000.0
2007-08-02 05:05:00,112.33,112.33,112.32,112.32,127100000.0
2007-08-02 05:06:00,112.32,112.355,112.3,112.33,197800000.0
2007-08-02 05:07:00,112.35,112.38,112.34,112.37,162600000.0
2007-08-02 05:08:00,112.38,112.38,112.36,112.38,125900000.0
2007-08-02 05:09:00,112.37,112.38,112.37,112.38,118300000.0
2007-08-02 05:10:00,112.38,112.39,112.37,112.39,78800000.0
2007-08-02 05:11:00,112.39,112.39,112.38,112.38,59700000.0
2007-08-02 05:12:00,112.38,112.4,112.38,112.4,180300000.0
2007-08-02 05:13:00,112.4,112.4,112.37,112.37,153100000.0
2007-08-02 05:14:00,112.37,112.37,112.37,112.37,151900001.0
2007-08-02 05:15:00,112.37,112.39,112.37,112.37,71800000.0
2007-08-02 05:16:00,112.37,112.37,112.34,112.35,276300003.0
2007-08-02 05:17:00,112.35,112.35,112.35,112.35,28000000.0
2007-08-02 05:18:00,112.35,112.35,112.33,112.335,80400000.0
2007-08-02 05:19:00,112.34,112.34,112.325,112.33,108000000.0
2007-08-02 05:20:00,112.32,112.33,112.29,112.32,372600000.0
2007-08-02 05:21:00,112.33,112.33,112.285,112.29,88600001.0
2007-08-02 05:22:00,112.28,112.28,112.265,112.27,90400000.0
2007-08-02 05:23:00,112.26,112.27,112.235,112.24,275200000.0
2007-08-02 05:24:00,112.24,112.24,112.22,112.24,307000000.0
2007-08-02 05:25:00,112.24,112.26,112.24,112.26,169900000.0
2007-08-02 05:26:00,112.26,112.26,112.23,112.24,138300000.0
2007-08-02 05:27:00,112.24,112.24,112.185,112.23,193600000.0
2007-08-02 05:28:00,112.23,112.23,112.22,112.23,122100000.0
2007-08-02 05:29:00,112.23,112.23,112.19,112.19,129400000.0
2007-08-02 05:30:00,112.2,112.205,112.175,112.18,349900000.0
2007-08-02 05:31:00,112.18,112.18,112.14,112.17,335900000.0
2007-08-02 05:32:00,112.17,112.17,112.155,112.16,89600000.0
2007-08-02 05:33:00,112.16,112.16,112.13,112.14,349799999.0
2007-08-02 05:34:00,112.15,112.15,112.125,112.13,291199999.0
2007-08-02 05:35:00,112.13,112.14,112.1,112.13,332500000.0
2007-08-02 05:36:00,112.13,112.14,112.015,112.05,684200002.0
2007-08-02 05:37:00,112.05,112.06,112.01,112.03,748100004.0
2007-08-02 05:38:00,112.01,112.02,111.99,111.99,313200000.0
2007-08-02 05:39:00,112.0,112.02,111.995,112.0,122100000.0
2007-08-02 05:40:00,112.0,112.01,111.98,111.99,392600001.0
2007-08-02 05:41:00,111.98,111.99,111.96,111.96,559800008.0
2007-08-02 05:42:00,111.96,111.97,111.93,111.95,357800001.0
2007-08-02 05:43:00,111.95,111.95,111.94,111.94,582600002.0
2007-08-02 05:44:00,111.94,111.94,111.91,111.94,671200000.0
2007-08-02 05:45:00,111.94,111.995,111.94,111.995,651800004.0
2007-08-02 05:46:00,111.995,112.01,111.96,111.96,343800000.0
2007-08-02 05:47:00,111.985,111.99,111.98,111.985,126500001.0
2007-08-02 05:48:00,111.99,111.995,111.98,111.98,237500005.0
2007-08-02 05:49:00,111.99,112.0,111.98,111.995,373600001.0
2007-08-02 05:50:00,111.99,112.0,111.98,112.0,239800001.0
2007-08-02 05:51:00,112.0,112.0,111.99,111.99,366800000.0
2007-08-02 05:52:00,111.99,112.005,111.98,111.985,346400000.0
2007-08-02 05:53:00,111.98,111.995,111.95,111.965,697500000.0
2007-08-02 05:54:00,111.96,111.995,111.95,111.995,203400000.0
2007-08-02 05:55:00,111.98,111.99,111.98,111.985,35900000.0
2007-08-02 05:56:00,111.985,111.985,111.96,111.975,227400000.0
2007-08-02 05:57:00,111.97,111.985,111.97,111.97,202300000.0
2007-08-02 05:58:00,111.96,111.99,111.96,111.99,115200000.0
2007-08-02 05:59:00,111.985,111.995,111.985,111.995,26300000.0
2007-08-02 06:00:00,111.995,112.02,111.98,112.005,346000000.0
2007-08-02 06:01:00,111.99,112.02,111.98,112.005,202400000.0
2007-08-02 06:02:00,112.005,112.03,111.98,112.03,438400000.0
2007-08-02 06:03:00,112.04,112.06,112.02,112.03,560700000.0
2007-08-02 06:04:00,112.04,112.085,112.02,112.03,495400000.0
2007-08-02 06:05:00,112.03,112.055,112.03,112.055,191100000.0
2007-08-02 06:06:00,112.05,112.05,112.03,112.045,150200000.0
2007-08-02 06:07:00,112.045,112.045,111.99,112.01,357200000.0
2007-08-02 06:08:00,112.0,112.005,111.96,111.98,603400001.0
2007-08-02 06:09:00,111.98,112.005,111.97,111.97,286500000.0
2007-08-02 06:10:00,111.98,111.98,111.93,111.93,475200000.0
2007-08-02 06:11:00,111.95,111.95,111.93,111.94,372599994.0
2007-08-02 06:12:00,111.95,111.96,111.915,111.93,451300000.0
2007-08-02 06:13:00,111.95,111.96,111.93,111.94,184800000.0
2007-08-02 06:14:00,111.96,111.96,111.915,111.96,462600000.0
2007-08-02 06:15:00,111.95,111.95,111.92,111.95,558500000.0
2007-08-02 06:16:00,111.95,111.95,111.95,111.95,98000000.0
2007-08-02 06:17:00,111.95,111.95,111.91,111.93,427100000.0
2007-08-02 06:18:00,111.92,111.93,111.88,111.885,678599994.0
2007-08-02 06:19:00,111.885,111.91,111.845,111.9,645399995.0
2007-08-02 06:20:00,111.91,111.93,111.89,111.91,286700000.0
2007-08-02 06:21:00,111.91,111.91,111.88,111.88,121400000.0
2007-08-02 06:22:00,111.9,111.9,111.85,111.87,611000000.0
2007-08-02 06:23:00,111.87,111.88,111.85,111.86,381000000.0
2007-08-02 06:24:00,111.86,111.87,111.84,111.85,269500000.0
2007-08-02 06:25:00,111.84,111.85,111.84,111.84,135200000.0
2007-08-02 06:26:00,111.84,111.84,111.755,111.76,281600002.0
2007-08-02 06:27:00,111.76,111.82,111.755,111.8,566900004.0
2007-08-02 06:28:00,111.8,111.82,111.79,111.81,335200003.0
2007-08-02 06:29:00,111.805,111.83,111.77,111.77,516900000.0
2007-08-02 06:30:00,111.77,111.8,111.77,111.785,368600003.0
2007-08-02 06:31:00,111.785,111.81,111.78,111.8,251000000.0
2007-08-02 06:32:00,111.81,111.81,111.78,111.785,431500003.0
2007-08-02 06:33:00,111.79,111.83,111.78,111.83,542300003.0
2007-08-02 06:34:00,111.82,111.86,111.82,111.82,519400004.0
2007-08-02 06:35:00,111.845,111.86,111.835,111.86,333000000.0
2007-08-02 06:36:00,111.86,111.895,111.85,111.895,377700000.0
2007-08-02 06:37:00,111.895,111.91,111.88,111.88,800700008.0
2007-08-02 06:38:00,111.885,111.91,111.875,111.89,539500002.0
2007-08-02 06:39:00,111.9,111.96,111.88,111.96,885600004.0
2007-08-02 06:40:00,111.96,111.96,111.91,111.935,406699999.0
2007-08-02 06:41:00,111.94,111.98,111.94,111.95,569600001.0
2007-08-02 06:42:00,111.95,112.01,111.95,111.96,791899999.0
2007-08-02 06:43:00,111.96,112.02,111.96,111.975,547900001.0
2007-08-02 06:44:00,111.98,111.98,111.93,111.94,197900000.0
2007-08-02 06:45:00,111.94,111.94,111.89,111.92,201400000.0
2007-08-02 06:46:00,111.91,111.91,111.89,111.89,82700000.0
2007-08-02 06:47:00,111.89,111.89,111.86,111.86,270800000.0
2007-08-02 06:48:00,111.865,111.87,111.85,111.87,474500003.0
2007-08-02 06:49:00,111.86,111.875,111.835,111.86,438300009.0
2007-08-02 06:50:00,111.86,111.905,111.86,111.9,514500005.0
2007-08-02 06:51:00,111.895,111.9,111.86,111.87,366700006.0
2007-08-02 06:52:00,111.87,111.89,111.86,111.89,296000008.0
2007-08-02 06:53:00,111.89,111.905,111.87,111.895,342900000.0
2007-08-02 06:54:00,111.89,111.9,111.885,111.89,465600004.0
2007-08-02 06:55:00,111.89,111.92,111.88,111.92,278000003.0
2007-08-02 06:56:00,111.91,111.96,111.91,111.945,1062600008.0
2007-08-02 06:57:00,111.945,111.97,111.91,111.97,806800009.0
2007-08-02 06:58:00,111.98,112.02,111.97,112.01,833100006.0
2007-08-02 06:59:00,112.01,112.04,111.99,112.025,588400002.0
2007-08-02 07:00:00,112.025,112.04,112.015,112.04,710400014.0
2007-08-02 07:01:00,112.05,112.08,112.05,112.07,449500005.0
2007-08-02 07:02:00,112.07,112.09,112.05,112.075,551200000.0
2007-08-02 07:03:00,112.07,112.09,112.06,112.065,299900000.0
2007-08-02 07:04:00,112.07,112.1,112.04,112.04,294900002.0
2007-08-02 07:05:00,112.045,112.07,112.02,112.07,415700001.0
2007-08-02 07:06:00,112.07,112.12,112.05,112.12,438200007.0
2007-08-02 07:07:00,112.11,112.12,112.095,112.11,386600009.0
2007-08-02 07:08:00,112.1,112.11,112.06,112.07,435700006.0
2007-08-02 07:09:00,112.08,112.11,112.07,112.1,245400002.0
2007-08-02 07:10:00,112.11,112.11,112.08,112.08,508600000.0
2007-08-02 07:11:00,112.07,112.09,112.06,112.09,204000002.0
2007-08-02 07:12:00,112.09,112.13,112.07,112.105,425800001.0
2007-08-02 07:13:00,112.11,112.11,112.08,112.09,128400000.0
2007-08-02 07:14:00,112.095,112.12,112.09,112.11,463199997.0
2007-08-02 07:15:00,112.11,112.15,112.11,112.13,758600000.0
2007-08-02 07:16:00,112.13,112.15,112.12,112.13,459100000.0
2007-08-02 07:17:00,112.13,112.19,112.13,112.17,678099995.0
2007-08-02 07:18:00,112.175,112.21,112.17,112.21,472500003.0
2007-08-02 07:19:00,112.21,112.325,112.18,112.27,850400000.0
2007-08-02 07:20:00,112.255,112.29,112.255,112.285,309500001.0
2007-08-02 07:21:00,112.29,112.29,112.26,112.27,128200000.0
2007-08-02 07:22:00,112.27,112.27,112.23,112.245,403999999.0
2007-08-02 07:23:00,112.25,112.26,112.21,112.24,166699999.0
2007-08-02 07:24:00,112.24,112.25,112.18,112.19,427400001.0
2007-08-02 07:25:00,112.19,112.19,112.15,112.18,407699992.0
2007-08-02 07:26:00,112.16,112.19,112.16,112.18,75000000.0
2007-08-02 07:27:00,112.18,112.19,112.17,112.175,180300000.0
2007-08-02 07:28:00,112.18,112.195,112.17,112.195,153500000.0
2007-08-02 07:29:00,112.2,112.2,112.18,112.2,64300000.0
2007-08-02 07:30:00,112.2,112.2,112.16,112.18,141600000.0
2007-08-02 07:31:00,112.18,112.18,112.15,112.17,134300000.0
2007-08-02 07:32:00,112.17,112.17,112.17,112.17,19100000.0
2007-08-02 07:33:00,112.175,112.205,112.17,112.195,439000000.0
2007-08-02 07:34:00,112.195,112.23,112.195,112.22,234599999.0
2007-08-02 07:35:00,112.22,112.265,112.22,112.24,284800000.0
2007-08-02 07:36:00,112.24,112.28,112.24,112.27,150900000.0
2007-08-02 07:37:00,112.28,112.28,112.24,112.27,422999998.0
2007-08-02 07:38:00,112.255,112.27,112.22,112.245,297100001.0
2007-08-02 07:39:00,112.25,112.315,112.24,112.315,369100002.0
2007-08-02 07:40:00,112.32,112.38,112.27,112.36,481600002.0
2007-08-02 07:41:00,112.33,112.41,112.33,112.41,477300000.0
2007-08-02 07:42:00,112.41,112.43,112.39,112.42,572800000.0
2007-08-02 07:43:00,112.42,112.42,112.35,112.37,278000000.0
2007-08-02 07:44:00,112.37,112.385,112.36,112.38,303500000.0
2007-08-02 07:45:00,112.38,112.44,112.38,112.44,488800003.0
2007-08-02 07:46:00,112.44,112.445,112.36,112.37,524800005.0
2007-08-02 07:47:00,112.37,112.38,112.36,112.38,372800000.0
2007-08-02 07:48:00,112.38,112.41,112.37,112.41,245400000.0
2007-08-02 07:49:00,112.41,112.42,112.39,112.42,191400000.0
2007-08-02 07:50:00,112.415,112.42,112.38,112.4,317000000.0
2007-08-02 07:51:00,112.41,112.42,112.39,112.395,323300000.0
2007-08-02 07:52:00,112.4,112.42,112.38,112.385,344200000.0
2007-08-02 07:53:00,112.39,112.39,112.34,112.36,286100000.0
2007-08-02 07:54:00,112.34,112.365,112.33,112.33,137200000.0
2007-08-02 07:55:00,112.35,112.375,112.31,112.35,298800003.0
2007-08-02 07:56:00,112.35,112.35,112.33,112.33,154000000.0
2007-08-02 07:57:00,112.33,112.38,112.31,112.38,295600001.0
2007-08-02 07:58:00,112.38,112.38,112.32,112.365,470100002.0
2007-08-02 07:59:00,112.35,112.38,112.31,112.33,518400000.0
2007-08-02 08:00:00,112.345,112.36,112.325,112.36,304300001.0
2007-08-02 08:01:00,112.36,112.41,112.34,112.375,541300000.0
2007-08-02 08:02:00,112.375,112.41,112.36,112.405,1109999984.0
2007-08-02 08:03:00,112.405,112.41,112.36,112.39,626200000.0
2007-08-02 08:04:00,112.38,112.41,112.37,112.395,705099994.0
2007-08-02 08:05:00,112.38,112.4,112.345,112.385,403599996.0
2007-08-02 08:06:00,112.385,112.42,112.37,112.38,591500000.0
2007-08-02 08:07:00,112.39,112.43,112.38,112.4,370400000.0
2007-08-02 08:08:00,112.4,112.41,112.35,112.385,602300003.0
2007-08-02 08:09:00,112.385,112.43,112.38,112.425,385199996.0
2007-08-02 08:10:00,112.43,112.44,112.4,112.43,190199999.0
2007-08-02 08:11:00,112.44,112.44,112.41,112.42,200400001.0
2007-08-02 08:12:00,112.42,112.46,112.4,112.46,654500011.0
2007-08-02 08:13:00,112.45,112.48,112.43,112.46,360800001.0
2007-08-02 08:14:00,112.46,112.48,112.45,112.47,246400000.0
2007-08-02 08:15:00,112.47,112.47,112.46,112.46,128000000.0
2007-08-02 08:16:00,112.46,112.47,112.415,112.45,126800000.0
2007-08-02 08:17:00,112.44,112.46,112.43,112.45,136800001.0
2007-08-02 08:18:00,112.45,112.46,112.42,112.46,171700000.0
2007-08-02 08:19:00,112.46,112.46,112.46,112.46,148800000.0
2007-08-02 08:20:00,112.445,112.46,112.39,112.42,300399998.0
2007-08-02 08:21:00,112.41,112.42,112.39,112.42,320100002.0
2007-08-02 08:22:00,112.425,112.425,112.41,112.42,111900001.0
2007-08-02 08:23:00,112.41,112.41,112.37,112.375,176400001.0
2007-08-02 08:24:00,112.39,112.39,112.375,112.39,32700000.0
2007-08-02 08:25:00,112.39,112.425,112.375,112.42,289200000.0
2007-08-02 08:26:00,112.42,112.435,112.41,112.435,345900003.0
2007-08-02 08:27:00,112.435,112.49,112.405,112.47,1314799987.0
2007-08-02 08:28:00,112.465,112.48,112.44,112.46,837700005.0
2007-08-02 08:29:00,112.465,112.49,112.44,112.49,528400000.0
2007-08-02 08:30:00,112.49,112.49,112.48,112.49,460000001.0
2007-08-02 08:31:00,112.5,112.52,112.49,112.51,152200002.0
2007-08-02 08:32:00,112.51,112.57,112.5,112.525,706100005.0
2007-08-02 08:33:00,112.54,112.545,112.52,112.53,109400002.0
2007-08-02 08:34:00,112.53,112.53,112.51,112.52,316200005.0
2007-08-02 08:35:00,112.52,112.52,112.48,112.49,362400008.0
2007-08-02 08:36:00,112.48,112.49,112.44,112.445,413100007.0
2007-08-02 08:37:00,112.45,112.47,112.44,112.44,229700005.0
2007-08-02 08:38:00,112.44,112.48,112.43,112.47,198800000.0
2007-08-02 08:39:00,112.465,112.48,112.43,112.48,209700004.0
2007-08-02 08:40:00,112.48,112.48,112.465,112.48,376800001.0
2007-08-02 08:41:00,112.48,112.48,112.47,112.48,163899999.0
2007-08-02 08:42:00,112.48,112.48,112.44,112.46,86200001.0
2007-08-02 08:43:00,112.46,112.46,112.46,112.46,16300000.0
2007-08-02 08:44:00,112.45,112.46,112.415,112.42,408600002.0
2007-08-02 08:45:00,112.43,112.44,112.41,112.43,320500006.0
2007-08-02 08:46:00,112.45,112.46,112.43,112.45,329700002.0
2007-08-02 08:47:00,112.45,112.45,112.365,112.43,727599997.0
2007-08-02 08:48:00,112.43,112.43,112.32,112.32,301500000.0
2007-08-02 08:49:00,112.32,112.38,112.3,112.37,836700008.0
2007-08-02 08:50:00,112.37,112.38,112.36,112.37,422500004.0
2007-08-02 08:51:00,112.365,112.37,112.325,112.35,1016799999.0
2007-08-02 08:52:00,112.35,112.35,112.31,112.31,265100002.0
2007-08-02 08:53:00,112.31,112.32,112.28,112.3,375500000.0
2007-08-02 08:54:00,112.29,112.31,112.28,112.3,616000004.0
2007-08-02 08:55:00,112.3,112.36,112.3,112.36,861100000.0
2007-08-02 08:56:00,112.36,112.36,112.33,112.34,373499998.0
2007-08-02 08:57:00,112.34,112.37,112.335,112.37,275700003.0
2007-08-02 08:58:00,112.37,112.4,112.36,112.4,133100000.0
2007-08-02 08:59:00,112.4,112.41,112.39,112.41,188700000.0
2007-08-02 09:00:00,112.41,112.42,112.38,112.41,420700000.0
2007-08-02 09:01:00,112.41,112.41,112.35,112.35,355700000.0
2007-08-02 09:02:00,112.35,112.36,112.33,112.34,305000000.0
2007-08-02 09:03:00,112.34,112.35,112.3,112.3,152600000.0
2007-08-02 09:04:00,112.3,112.3,112.23,112.25,580000005.0
2007-08-02 09:05:00,112.25,112.26,112.195,112.25,448400005.0
2007-08-02 09:06:00,112.25,112.3,112.23,112.24,1098400015.0
2007-08-02 09:07:00,112.24,112.24,112.19,112.22,781800002.0
2007-08-02 09:08:00,112.22,112.22,112.21,112.21,375000003.0
2007-08-02 09:09:00,112.21,112.21,112.21,112.21,81100000.0
2007-08-02 09:10:00,112.21,112.225,112.21,112.22,499100001.0
2007-08-02 09:11:00,112.23,112.26,112.22,112.25,917000002.0
2007-08-02 09:12:00,112.25,112.26,112.24,112.245,536099999.0
2007-08-02 09:13:00,112.25,112.3,112.245,112.3,618100004.0
2007-08-02 09:14:00,112.3,112.33,112.27,112.33,627600004.0
2007-08-02 09:15:00,112.33,112.35,112.315,112.33,250600001.0
2007-08-02 09:16:00,112.33,112.33,112.28,112.29,365100001.0
2007-08-02 09:17:00,112.29,112.32,112.29,112.295,457600005.0
2007-08-02 09:18:00,112.3,112.33,112.27,112.33,252900001.0
2007-08-02 09:19:00,112.33,112.33,112.285,112.31,484599987.0
2007-08-02 09:20:00,112.32,112.32,112.3,112.32,719600001.0
2007-08-02 09:21:00,112.32,112.32,112.285,112.3,239000002.0
2007-08-02 09:22:00,112.3,112.31,112.29,112.29,259900000.0
2007-08-02 09:23:00,112.29,112.3,112.28,112.3,232700003.0
2007-08-02 09:24:00,112.3,112.31,112.3,112.31,194400000.0
2007-08-02 09:25:00,112.3,112.31,112.29,112.3,208800000.0
2007-08-02 09:26:00,112.3,112.3,112.26,112.26,552399995.0
2007-08-02 09:27:00,112.26,112.26,112.25,112.25,67600000.0
2007-08-02 09:28:00,112.25,112.25,112.175,112.23,1240600004.0
2007-08-02 09:29:00,112.24,112.25,112.22,112.25,339600006.0
2007-08-02 09:30:00,112.25,112.255,112.21,112.21,377900000.0
2007-08-02 09:31:00,112.25,112.26,112.215,112.26,449500009.0
2007-08-02 09:32:00,112.26,112.26,112.25,112.25,62100002.0
2007-08-02 09:33:00,112.23,112.27,112.23,112.27,377100004.0
2007-08-02 09:34:00,112.27,112.27,112.24,112.25,623794666.0
2007-08-02 09:35:00,112.25,112.27,112.23,112.27,396500001.0
2007-08-02 09:36:00,112.265,112.27,112.25,112.27,156100001.0
2007-08-02 09:37:00,112.27,112.29,112.24,112.28,396200003.0
2007-08-02 09:38:00,112.26,112.31,112.26,112.31,454000007.0
2007-08-02 09:39:00,112.31,112.31,112.29,112.3,126300000.0
2007-08-02 09:40:00,112.3,112.31,112.295,112.31,130400000.0
2007-08-02 09:41:00,112.31,112.31,112.29,112.3,142400000.0
2007-08-02 09:42:00,112.29,112.33,112.29,112.33,331200000.0
2007-08-02 09:43:00,112.325,112.37,112.31,112.36,321600000.0
2007-08-02 09:44:00,112.36,112.37,112.355,112.36,175200000.0
2007-08-02 09:45:00,112.36,112.36,112.36,112.36,167200000.0
2007-08-02 09:46:00,112.36,112.36,112.21,112.25,517600000.0
2007-08-02 09:47:00,112.25,112.3,112.24,112.28,558199999.0
2007-08-02 09:48:00,112.28,112.3,112.24,112.3,775899988.0
2007-08-02 09:49:00,112.31,112.33,112.28,112.33,799000000.0
2007-08-02 09:50:00,112.33,112.39,112.31,112.38,850899992.0
2007-08-02 09:51:00,112.38,112.4,112.335,112.4,455199999.0
2007-08-02 09:52:00,112.4,112.45,112.39,112.45,315500000.0
2007-08-02 09:53:00,112.45,112.45,112.42,112.44,506099998.0
2007-08-02 09:54:00,112.44,112.44,112.39,112.4,339399996.0
2007-08-02 09:55:00,112.4,112.41,112.38,112.4,400899997.0
2007-08-02 09:56:00,112.39,112.4,112.39,112.4,593899997.0
2007-08-02 09:57:00,112.4,112.4,112.36,112.38,154600002.0
2007-08-02 09:58:00,112.36,112.38,112.35,112.35,270200000.0
2007-08-02 09:59:00,112.36,112.36,112.17,112.17,735900000.0
2007-08-02 10:00:00,112.2,112.31,112.145,112.27,843000000.0
2007-08-02 10:01:00,112.27,112.28,112.24,112.25,646199997.0
2007-08-02 10:02:00,112.24,112.265,112.215,112.255,408499994.0
2007-08-02 10:03:00,112.255,112.275,112.21,112.26,401499999.0
2007-08-02 10:04:00,112.25,112.26,112.105,112.14,1424200002.0
2007-08-02 10:05:00,112.14,112.2,112.14,112.185,556799997.0
2007-08-02 10:06:00,112.185,112.22,112.165,112.205,556600001.0
2007-08-02 10:07:00,112.205,112.23,112.2,112.22,110199998.0
2007-08-02 10:08:00,112.19,112.22,112.17,112.215,504000002.0
2007-08-02 10:09:00,112.21,112.22,112.155,112.19,1320199991.0
2007-08-02 10:10:00,112.19,112.21,112.17,112.21,233900005.0
2007-08-02 10:11:00,112.21,112.23,112.2,112.23,56699999.0
2007-08-02 10:12:00,112.22,112.255,112.22,112.25,399600000.0
2007-08-02 10:13:00,112.25,112.26,112.23,112.26,112899999.0
2007-08-02 10:14:00,112.245,112.265,112.195,112.26,900399996.0
2007-08-02 10:15:00,112.26,112.26,112.25,112.255,168000000.0
2007-08-02 10:16:00,112.26,112.29,112.25,112.27,343700000.0
2007-08-02 10:17:00,112.27,112.33,112.265,112.3,734400003.0
2007-08-02 10:18:00,112.3,112.33,112.28,112.33,400700003.0
2007-08-02 10:19:00,112.33,112.34,112.28,112.3,536199995.0
2007-08-02 10:20:00,112.3,112.32,112.28,112.31,572099998.0
2007-08-02 10:21:00,112.3,112.34,112.27,112.325,681799994.0
2007-08-02 10:22:00,112.32,112.33,112.3,112.33,570099998.0
2007-08-02 10:23:00,112.33,112.35,112.29,112.32,535299999.0
2007-08-02 10:24:00,112.33,112.34,112.29,112.325,268399997.0
2007-08-02 10:25:00,112.32,112.34,112.27,112.335,589600001.0
2007-08-02 10:26:00,112.335,112.345,112.325,112.33,239200000.0
2007-08-02 10:27:00,112.34,112.36,112.34,112.35,287200000.0
2007-08-02 10:28:00,112.35,112.36,112.35,112.36,440099998.0
2007-08-02 10:29:00,112.36,112.36,112.35,112.36,309500000.0
2007-08-02 10:30:00,112.36,112.36,112.28,112.285,623699997.0
2007-08-02 10:31:00,112.3,112.3,112.25,112.29,346300002.0
2007-08-02 10:32:00,112.285,112.32,112.25,112.29,195700000.0
2007-08-02 10:33:00,112.29,112.305,112.29,112.3,160100002.0
2007-08-02 10:34:00,112.3,112.31,112.27,112.305,398900008.0
2007-08-02 10:35:00,112.31,112.33,112.3,112.32,138200001.0
2007-08-02 10:36:00,112.31,112.32,112.3,112.31,226600003.0
2007-08-02 10:37:00,112.31,112.31,112.26,112.26,247300003.0
2007-08-02 10:38:00,112.285,112.3,112.26,112.28,196600000.0
2007-08-02 10:39:00,112.305,112.31,112.28,112.3,295100001.0
2007-08-02 10:40:00,112.305,112.36,112.28,112.36,333100001.0
2007-08-02 10:41:00,112.35,112.35,112.295,112.295,215500003.0
2007-08-02 10:42:00,112.295,112.34,112.28,112.31,177400001.0
2007-08-02 10:43:00,112.31,112.35,112.29,112.35,511400012.0
2007-08-02 10:44:00,112.36,112.39,112.33,112.39,533200003.0
2007-08-02 10:45:00,112.39,112.39,112.355,112.36,385300001.0
2007-08-02 10:46:00,112.36,112.37,112.35,112.355,167900001.0
2007-08-02 10:47:00,112.36,112.36,112.3,112.345,393000000.0
2007-08-02 10:48:00,112.345,112.36,112.34,112.345,279400000.0
2007-08-02 10:49:00,112.35,112.35,112.28,112.29,744700000.0
2007-08-02 10:50:00,112.29,112.315,112.27,112.295,353400000.0
2007-08-02 10:51:00,112.295,112.33,112.28,112.305,162100000.0
2007-08-02 10:52:00,112.31,112.33,112.29,112.29,102800000.0
2007-08-02 10:53:00,112.29,112.32,112.28,112.29,301600000.0
2007-08-02 10:54:00,112.29,112.29,112.23,112.23,506000000.0
2007-08-02 10:55:00,112.23,112.245,112.2,112.24,419200000.0
2007-08-02 10:56:00,112.24,112.27,112.21,112.27,287300000.0
2007-08-02 10:57:00,112.26,112.27,112.24,112.25,208200000.0
2007-08-02 10:58:00,112.27,112.27,112.24,112.25,80500000.0
2007-08-02 10:59:00,112.25,112.28,112.23,112.28,251200000.0
2007-08-02 11:00:00,112.28,112.31,112.235,112.3,320499998.0
2007-08-02 11:01:00,112.3,112.31,112.295,112.31,47300000.0
2007-08-02 11:02:00,112.305,112.33,112.29,112.31,293699999.0
2007-08-02 11:03:00,112.31,112.33,112.225,112.27,269800000.0
2007-08-02 11:04:00,112.3,112.33,112.28,112.32,152800000.0
2007-08-02 11:05:00,112.3,112.31,112.275,112.29,370899997.0
2007-08-02 11:06:00,112.29,112.33,112.28,112.32,593199997.0
2007-08-02 11:07:00,112.32,112.345,112.29,112.34,689799999.0
2007-08-02 11:08:00,112.34,112.36,112.32,112.33,600200000.0
2007-08-02 11:09:00,112.33,112.335,112.31,112.325,131500000.0
2007-08-02 11:10:00,112.325,112.325,112.285,112.32,438999997.0
2007-08-02 11:11:00,112.31,112.315,112.265,112.31,262799995.0
2007-08-02 11:12:00,112.31,112.33,112.3,112.33,57600000.0
2007-08-02 11:13:00,112.31,112.36,112.31,112.36,152800000.0
2007-08-02 11:14:00,112.36,112.41,112.335,112.41,382600000.0
2007-08-02 11:15:00,112.4,112.43,112.39,112.41,229100000.0
2007-08-02 11:16:00,112.41,112.41,112.37,112.38,928600000.0
2007-08-02 11:17:00,112.38,112.38,112.36,112.36,446000000.0
2007-08-02 11:18:00,112.36,112.36,112.33,112.36,37600000.0
2007-08-02 11:19:00,112.36,112.37,112.305,112.305,513199999.0
2007-08-02 11:20:00,112.32,112.34,112.32,112.34,339700001.0
2007-08-02 11:21:00,112.34,112.34,112.33,112.34,200500000.0
2007-08-02 11:22:00,112.33,112.34,112.33,112.34,231300000.0
2007-08-02 11:23:00,112.35,112.35,112.335,112.34,333200000.0
2007-08-02 11:24:00,112.34,112.35,112.33,112.33,364599993.0
2007-08-02 11:25:00,112.34,112.34,112.3,112.315,228599994.0
2007-08-02 11:26:00,112.32,112.32,112.29,112.3,276399999.0
2007-08-02 11:27:00,112.3,112.31,112.28,112.29,92200000.0
2007-08-02 11:28:00,112.32,112.32,112.29,112.31,156800000.0
2007-08-02 11:29:00,112.31,112.31,112.275,112.29,199200000.0
2007-08-02 11:30:00,112.29,112.29,112.235,112.235,184000000.0
2007-08-02 11:31:00,112.235,112.25,112.2,112.23,636100000.0
2007-08-02 11:32:00,112.23,112.25,112.22,112.225,997100001.0
2007-08-02 11:33:00,112.235,112.26,112.235,112.25,79100000.0
2007-08-02 11:34:00,112.25,112.27,112.25,112.27,205699999.0
2007-08-02 11:35:00,112.27,112.27,112.24,112.25,176599998.0
2007-08-02 11:36:00,112.25,112.25,112.23,112.23,74400000.0
2007-08-02 11:37:00,112.23,112.24,112.19,112.22,693299996.0
2007-08-02 11:38:00,112.22,112.26,112.19,112.215,1060799999.0
2007-08-02 11:39:00,112.23,112.24,112.18,112.21,585499998.0
2007-08-02 11:40:00,112.2,112.23,112.17,112.23,555299999.0
2007-08-02 11:41:00,112.23,112.25,112.21,112.23,694700000.0
2007-08-02 11:42:00,112.23,112.25,112.2,112.23,384500000.0
2007-08-02 11:43:00,112.23,112.25,112.19,112.23,774399991.0
2007-08-02 11:44:00,112.23,112.25,112.2,112.24,324900000.0
2007-08-02 11:45:00,112.24,112.24,112.21,112.23,680800000.0
2007-08-02 11:46:00,112.23,112.24,112.19,112.22,642300000.0
2007-08-02 11:47:00,112.23,112.23,112.18,112.215,203400000.0
2007-08-02 11:48:00,112.19,112.23,112.19,112.205,420900002.0
2007-08-02 11:49:00,112.21,112.22,112.18,112.2,231100000.0
2007-08-02 11:50:00,112.23,112.23,112.205,112.21,533099998.0
2007-08-02 11:51:00,112.21,112.21,112.155,112.185,227900000.0
2007-08-02 11:52:00,112.185,112.21,112.17,112.21,407100001.0
2007-08-02 11:53:00,112.21,112.24,112.16,112.16,785499999.0
2007-08-02 11:54:00,112.16,112.18,112.125,112.14,350799994.0
2007-08-02 11:55:00,112.16,112.2,112.15,112.185,419399994.0
2007-08-02 11:56:00,112.18,112.22,112.175,112.175,354799996.0
2007-08-02 11:57:00,112.19,112.24,112.175,112.22,416299998.0
2007-08-02 11:58:00,112.22,112.22,112.18,112.18,221200001.0
2007-08-02 11:59:00,112.18,112.22,112.165,112.2,421699998.0
2007-08-02 12:00:00,112.2,112.23,112.19,112.19,812299997.0
2007-08-02 12:01:00,112.19,112.2,112.17,112.19,243800000.0
2007-08-02 12:02:00,112.19,112.19,112.16,112.18,312700000.0
2007-08-02 12:03:00,112.175,112.21,112.15,112.2,391500000.0
2007-08-02 12:04:00,112.2,112.205,112.18,112.195,207999999.0
2007-08-02 12:05:00,112.19,112.2,112.17,112.2,483300000.0
2007-08-02 12:06:00,112.2,112.22,112.185,112.2,508300000.0
2007-08-02 12:07:00,112.2,112.21,112.17,112.19,142100000.0
2007-08-02 12:08:00,112.185,112.22,112.185,112.22,286600000.0
2007-08-02 12:09:00,112.205,112.22,112.19,112.21,262700000.0
2007-08-02 12:10:00,112.21,112.23,112.205,112.22,181900000.0
2007-08-02 12:11:00,112.22,112.25,112.21,112.23,316200000.0
2007-08-02 12:12:00,112.23,112.23,112.21,112.21,195499999.0
2007-08-02 12:13:00,112.22,112.24,112.21,112.23,333800000.0
2007-08-02 12:14:00,112.23,112.28,112.23,112.25,260600000.0
2007-08-02 12:15:00,112.23,112.26,112.22,112.22,137699998.0
2007-08-02 12:16:00,112.22,112.24,112.22,112.22,158300000.0
2007-08-02 12:17:00,112.22,112.26,112.21,112.25,303299999.0
2007-08-02 12:18:00,112.25,112.25,112.21,112.22,342100000.0
2007-08-02 12:19:00,112.23,112.24,112.21,112.24,333900000.0
2007-08-02 12:20:00,112.24,112.24,112.21,112.225,64600000.0
2007-08-02 12:21:00,112.24,112.24,112.205,112.215,132700000.0
2007-08-02 12:22:00,112.23,112.23,112.15,112.17,320500000.0
2007-08-02 12:23:00,112.17,112.18,112.13,112.17,265500000.0
2007-08-02 12:24:00,112.14,112.17,112.13,112.17,552800000.0
2007-08-02 12:25:00,112.16,112.17,112.12,112.15,968900000.0
2007-08-02 12:26:00,112.15,112.2,112.115,112.15,1207500018.0
2007-08-02 12:27:00,112.16,112.16,112.11,112.145,862400016.0
2007-08-02 12:28:00,112.14,112.15,112.135,112.135,180600000.0
2007-08-02 12:29:00,112.13,112.16,112.095,112.13,953900009.0
2007-08-02 12:30:00,112.11,112.14,112.075,112.13,505900011.0
2007-08-02 12:31:00,112.11,112.17,112.11,112.15,453700007.0
2007-08-02 12:32:00,112.15,112.16,112.11,112.14,618400003.0
2007-08-02 12:33:00,112.14,112.16,112.13,112.14,546099994.0
2007-08-02 12:34:00,112.15,112.18,112.14,112.16,177600000.0
2007-08-02 12:35:00,112.16,112.19,112.11,112.13,573599999.0
2007-08-02 12:36:00,112.135,112.14,112.11,112.11,230400000.0
2007-08-02 12:37:00,112.115,112.13,112.07,112.1,856899994.0
2007-08-02 12:38:00,112.1,112.11,112.05,112.08,210099998.0
2007-08-02 12:39:00,112.08,112.08,112.04,112.04,642700000.0
2007-08-02 12:40:00,112.04,112.06,112.03,112.06,391000000.0
2007-08-02 12:41:00,112.06,112.06,112.035,112.035,341200001.0
2007-08-02 12:42:00,112.035,112.08,112.03,112.08,491399999.0
2007-08-02 12:43:00,112.08,112.1,112.06,112.09,483400000.0
2007-08-02 12:44:00,112.09,112.1,112.07,112.07,296000000.0
2007-08-02 12:45:00,112.09,112.11,112.085,112.09,243400000.0
2007-08-02 12:46:00,112.09,112.1,112.07,112.09,325000002.0
2007-08-02 12:47:00,112.1,112.1,112.07,112.09,269900001.0
2007-08-02 12:48:00,112.09,112.1,112.06,112.09,121400000.0
2007-08-02 12:49:00,112.06,112.1,112.04,112.09,480999999.0
2007-08-02 12:50:00,112.09,112.1,112.07,112.1,225200000.0
2007-08-02 12:51:00,112.1,112.1,112.08,112.08,373700000.0
2007-08-02 12:52:00,112.09,112.09,112.06,112.07,251100001.0
2007-08-02 12:53:00,112.065,112.09,112.06,112.08,453000000.0
2007-08-02 12:54:00,112.08,112.09,112.055,112.09,616500000.0
2007-08-02 12:55:00,112.1,112.12,112.07,112.09,403100000.0
2007-08-02 12:56:00,112.09,112.11,112.08,112.11,444700000.0
2007-08-02 12:57:00,112.11,112.15,112.08,112.14,807099997.0
2007-08-02 12:58:00,112.15,112.17,112.095,112.1,578199999.0
2007-08-02 12:59:00,112.1,112.15,112.1,112.11,683100016.0
2007-08-02 13:00:00,112.11,112.16,112.085,112.13,802000002.0
2007-08-02 13:01:00,112.155,112.155,112.095,112.13,784799992.0
2007-08-02 13:02:00,112.14,112.16,112.095,112.14,449600000.0
2007-08-02 13:03:00,112.13,112.14,112.12,112.13,310500000.0
2007-08-02 13:04:00,112.125,112.15,112.12,112.13,612800000.0
2007-08-02 13:05:00,112.13,112.16,112.115,112.13,368500007.0
2007-08-02 13:06:00,112.13,112.17,112.13,112.17,538800004.0
2007-08-02 13:07:00,112.18,112.2,112.145,112.18,565800010.0
2007-08-02 13:08:00,112.19,112.2,112.14,112.19,809900011.0
2007-08-02 13:09:00,112.19,112.2,112.14,112.2,429100000.0
2007-08-02 13:10:00,112.19,112.21,112.16,112.21,693300002.0
2007-08-02 13:11:00,112.205,112.21,112.16,112.16,358000000.0
2007-08-02 13:12:00,112.195,112.22,112.195,112.22,600900007.0
2007-08-02 13:13:00,112.22,112.25,112.22,112.23,155400001.0
2007-08-02 13:14:00,112.235,112.25,112.22,112.23,275100005.0
2007-08-02 13:15:00,112.23,112.23,112.23,112.23,14400000.0
2007-08-02 13:16:00,112.22,112.25,112.205,112.25,261300006.0
2007-08-02 13:17:00,112.25,112.25,112.23,112.23,62300000.0
2007-08-02 13:18:00,112.21,112.24,112.175,112.22,372500008.0
2007-08-02 13:19:00,112.19,112.23,112.175,112.22,558700009.0
2007-08-02 13:20:00,112.21,112.24,112.205,112.22,347400005.0
2007-08-02 13:21:00,112.22,112.26,112.22,112.25,231000001.0
2007-08-02 13:22:00,112.26,112.26,112.215,112.255,312800008.0
2007-08-02 13:23:00,112.25,112.27,112.23,112.27,270000003.0
2007-08-02 13:24:00,112.27,112.32,112.26,112.31,411200005.0
2007-08-02 13:25:00,112.31,112.31,112.28,112.31,363500009.0
2007-08-02 13:26:00,112.31,112.32,112.295,112.32,353800001.0
2007-08-02 13:27:00,112.32,112.34,112.29,112.34,643200012.0
2007-08-02 13:28:00,112.35,112.36,112.34,112.36,822700007.0
2007-08-02 13:29:00,112.34,112.37,112.34,112.37,609500001.0
2007-08-02 13:30:00,112.36,112.39,112.36,112.39,703600004.0
2007-08-02 13:31:00,112.38,112.38,112.37,112.38,421600000.0
2007-08-02 13:32:00,112.38,112.4,112.365,112.38,560400000.0
2007-08-02 13:33:00,112.38,112.45,112.37,112.38,384800007.0
2007-08-02 13:34:00,112.41,112.47,112.365,112.405,511600000.0
2007-08-02 13:35:00,112.44,112.45,112.405,112.45,704500000.0
2007-08-02 13:36:00,112.45,112.49,112.44,112.47,1102300000.0
2007-08-02 13:37:00,112.47,112.52,112.45,112.49,1011300000.0
2007-08-02 13:38:00,112.49,112.55,112.48,112.54,1437500000.0
2007-08-02 13:39:00,112.535,112.57,112.52,112.56,625900000.0
2007-08-02 13:40:00,112.56,112.62,112.56,112.6,872100000.0
2007-08-02 13:41:00,112.6,112.61,112.57,112.58,404400000.0
2007-08-02 13:42:00,112.59,112.59,112.52,112.535,751600000.0
2007-08-02 13:43:00,112.535,112.565,112.51,112.555,353600000.0
2007-08-02 13:44:00,112.56,112.56,112.54,112.55,170300000.0
2007-08-02 13:45:00,112.55,112.56,112.52,112.52,329500000.0
2007-08-02 13:46:00,112.55,112.56,112.51,112.54,437200000.0
2007-08-02 13:47:00,112.54,112.54,112.445,112.485,1086600000.0
2007-08-02 13:48:00,112.485,112.49,112.46,112.47,489200000.0
2007-08-02 13:49:00,112.47,112.47,112.445,112.45,1028900000.0
2007-08-02 13:50:00,112.45,112.45,112.36,112.405,624499997.0
2007-08-02 13:51:00,112.4,112.4,112.35,112.38,584100000.0
2007-08-02 13:52:00,112.38,112.39,112.34,112.35,215000000.0
2007-08-02 13:53:00,112.345,112.36,112.33,112.35,196400000.0
2007-08-02 13:54:00,112.35,112.36,112.345,112.35,192300000.0
2007-08-02 13:55:00,112.35,112.39,112.315,112.39,225100000.0
2007-08-02 13:56:00,112.39,112.405,112.345,112.39,612299999.0
2007-08-02 13:57:00,112.39,112.41,112.375,112.405,196800000.0
2007-08-02 13:58:00,112.41,112.46,112.38,112.45,745000000.0
2007-08-02 13:59:00,112.45,112.46,112.44,112.46,1214100000.0
2007-08-02 14:00:00,112.455,112.49,112.415,112.46,1231900000.0
2007-08-02 14:01:00,112.46,112.47,112.43,112.46,113100000.0
2007-08-02 14:02:00,112.48,112.49,112.4,112.44,699800000.0
2007-08-02 14:03:00,112.45,112.5,112.43,112.49,695300000.0
2007-08-02 14:04:00,112.49,112.5,112.49,112.49,489600000.0
2007-08-02 14:05:00,112.49,112.49,112.45,112.46,304400000.0
2007-08-02 14:06:00,112.46,112.5,112.46,112.46,237300000.0
2007-08-02 14:07:00,112.49,112.51,112.46,112.51,392400000.0
2007-08-02 14:08:00,112.51,112.51,112.465,112.48,634399998.0
2007-08-02 14:09:00,112.48,112.5,112.44,112.45,1362200000.0
2007-08-02 14:10:00,112.45,112.46,112.42,112.435,564200001.0
2007-08-02 14:11:00,112.435,112.46,112.41,112.45,730100000.0
2007-08-02 14:12:00,112.45,112.5,112.44,112.5,1033699999.0
2007-08-02 14:13:00,112.51,112.58,112.49,112.57,656900000.0
2007-08-02 14:14:00,112.55,112.69,112.55,112.69,1844099999.0
2007-08-02 14:15:00,112.69,112.69,112.63,112.67,728399997.0
2007-08-02 14:16:00,112.67,112.7,112.62,112.63,1464400000.0
2007-08-02 14:17:00,112.63,112.67,112.605,112.65,1515299999.0
2007-08-02 14:18:00,112.65,112.66,112.6,112.61,1177599999.0
2007-08-02 14:19:00,112.62,112.62,112.485,112.54,1139500000.0
2007-08-02 14:20:00,112.54,112.54,112.485,112.505,621700000.0
2007-08-02 14:21:00,112.51,112.54,112.495,112.515,410800000.0
2007-08-02 14:22:00,112.51,112.53,112.5,112.53,313600000.0
2007-08-02 14:23:00,112.53,112.53,112.455,112.5,464200000.0
2007-08-02 14:24:00,112.51,112.52,112.48,112.49,376300000.0
2007-08-02 14:25:00,112.5,112.5,112.455,112.47,769600000.0
2007-08-02 14:26:00,112.47,112.52,112.455,112.51,624800000.0
2007-08-02 14:27:00,112.51,112.51,112.47,112.475,348000000.0
2007-08-02 14:28:00,112.48,112.53,112.455,112.51,838500000.0
2007-08-02 14:29:00,112.52,112.54,112.44,112.51,483400000.0
2007-08-02 14:30:00,112.52,112.55,112.45,112.52,542600000.0
2007-08-02 14:31:00,112.52,112.58,112.49,112.53,1161800000.0
2007-08-02 14:32:00,112.53,112.57,112.52,112.56,581500000.0
2007-08-02 14:33:00,112.54,112.57,112.52,112.55,492700000.0
2007-08-02 14:34:00,112.55,112.59,112.535,112.575,262400000.0
2007-08-02 14:35:00,112.57,112.62,112.57,112.61,509600000.0
2007-08-02 14:36:00,112.6,112.62,112.57,112.61,480400000.0
2007-08-02 14:37:00,112.595,112.62,112.56,112.56,736600000.0
2007-08-02 14:38:00,112.59,112.59,112.545,112.58,477700001.0
2007-08-02 14:39:00,112.575,112.59,112.55,112.55,375800000.0
2007-08-02 14:40:00,112.57,112.6,112.525,112.535,836200000.0
2007-08-02 14:41:00,112.535,112.57,112.52,112.54,896400000.0
2007-08-02 14:42:00,112.54,112.57,112.51,112.55,740000000.0
2007-08-02 14:43:00,112.55,112.57,112.505,112.56,884600000.0
2007-08-02 14:44:00,112.56,112.62,112.56,112.62,859900000.0
2007-08-02 14:45:00,112.61,112.67,112.61,112.66,1022100000.0
2007-08-02 14:46:00,112.66,112.66,112.54,112.575,857700000.0
2007-08-02 14:47:00,112.59,112.59,112.55,112.58,396500000.0
2007-08-02 14:48:00,112.56,112.6,112.56,112.58,551300000.0
2007-08-02 14:49:00,112.58,112.73,112.57,112.73,945500000.0
2007-08-02 14:50:00,112.73,112.76,112.7,112.73,695200000.0
2007-08-02 14:51:00,112.74,112.74,112.69,112.7,1394599990.0
2007-08-02 14:52:00,112.7,112.745,112.69,112.745,732600000.0
2007-08-02 14:53:00,112.75,112.765,112.71,112.725,347100000.0
2007-08-02 14:54:00,112.735,112.75,112.725,112.725,248800000.0
2007-08-02 14:55:00,112.725,112.76,112.72,112.745,416000000.0
2007-08-02 14:56:00,112.75,112.78,112.725,112.765,314000000.0
2007-08-02 14:57:00,112.75,112.785,112.745,112.785,258000000.0
2007-08-02 14:58:00,112.78,112.82,112.775,112.775,299600000.0
2007-08-02 14:59:00,112.78,112.785,112.705,112.72,513200000.0
2007-08-02 15:00:00,112.725,112.8,112.71,112.78,513100000.0
2007-08-02 15:01:00,112.78,112.8,112.715,112.73,400000000.0
2007-08-02 15:02:00,112.735,112.745,112.61,112.665,504400000.0
2007-08-02 15:03:00,112.65,112.73,112.62,112.62,508000000.0
2007-08-02 15:04:00,112.615,112.66,112.61,112.655,296400000.0
2007-08-02 15:05:00,112.645,112.68,112.635,112.67,264200000.0
2007-08-02 15:06:00,112.675,112.695,112.665,112.69,476600000.0
2007-08-02 15:07:00,112.685,112.705,112.645,112.69,336000000.0
2007-08-02 15:08:00,112.685,112.705,112.65,112.655,256000000.0
2007-08-02 15:09:00,112.655,112.695,112.645,112.685,225200000.0
2007-08-02 15:10:00,112.69,112.69,112.665,112.685,46800000.0
2007-08-02 15:11:00,112.73,112.78,112.72,112.77,358200004.0
2007-08-02 15:12:00,112.73,112.77,112.72,112.73,98900000.0
2007-08-02 15:13:00,112.75,112.76,112.73,112.75,49400000.0
2007-08-02 15:14:00,112.69,112.69,112.66,112.67,351900011.0
2007-08-02 15:15:00,112.66,112.67,112.64,112.65,351900011.0
2007-08-02 15:16:00,112.64,112.69,112.64,112.66,351900011.0
2007-08-02 15:17:00,112.67,112.69,112.66,112.68,351900011.0
2007-08-02 15:18:00,112.69,112.69,112.67,112.69,351900011.0
2007-08-02 15:19:00,112.68,112.69,112.65,112.66,351900011.0
2007-08-02 15:20:00,112.67,112.67,112.62,112.62,351900011.0
2007-08-02 15:21:00,112.61,112.63,112.59,112.63,351900011.0
2007-08-02 15:22:00,112.61,112.68,112.6,112.66,351900011.0
2007-08-02 15:23:00,112.67,112.7,112.64,112.68,351900011.0
2007-08-02 15:24:00,112.71,112.77,112.68,112.77,351900011.0
2007-08-02 15:25:00,112.85,112.86,112.82,112.83,351900011.0
2007-08-02 15:26:00,112.84,112.85,112.79,112.83,709000008.0
2007-08-02 15:27:00,112.87,112.96,112.83,112.94,709000008.0
2007-08-02 15:28:00,112.93,112.98,112.89,112.97,873700009.0
2007-08-02 15:29:00,112.97,112.97,112.92,112.95,599200000.0
2007-08-02 15:30:00,112.93,112.96,112.89,112.95,733200007.0
2007-08-02 15:31:00,112.97,112.98,112.945,112.95,46500000.0
2007-08-02 15:32:00,112.93,112.96,112.9,112.94,780599993.0
2007-08-02 15:33:00,112.92,112.97,112.89,112.93,649600000.0
2007-08-02 15:34:00,112.96,112.99,112.95,112.98,300800001.0
2007-08-02 15:35:00,112.99,113.0,112.925,112.98,319100000.0
2007-08-02 15:36:00,112.97,112.99,112.94,112.98,209300000.0
2007-08-02 15:37:00,112.97,112.99,112.96,112.98,152700000.0
2007-08-02 15:38:00,112.98,113.06,112.96,113.06,185800000.0
2007-08-02 15:39:00,113.04,113.09,113.03,113.06,200200000.0
2007-08-02 15:40:00,113.08,113.08,113.03,113.07,218800000.0
2007-08-02 15:41:00,113.08,113.1,113.04,113.08,180700000.0
2007-08-02 15:42:00,113.08,113.09,113.04,113.07,144700000.0
2007-08-02 15:43:00,113.07,113.1,113.05,113.07,176000000.0
2007-08-02 15:44:00,113.07,113.07,113.04,113.06,173600000.0
2007-08-02 15:45:00,113.07,113.07,112.97,112.99,547400000.0
2007-08-02 15:46:00,112.98,113.01,112.93,112.95,533700000.0
2007-08-02 15:47:00,112.95,113.02,112.94,112.97,337600000.0
2007-08-02 15:48:00,112.96,112.99,112.95,112.98,185400001.0
2007-08-02 15:49:00,112.98,112.98,112.93,112.96,324500000.0
2007-08-02 15:50:00,112.97,112.98,112.94,112.94,192200003.0
2007-08-02 15:51:00,112.95,112.99,112.925,112.99,284399998.0
2007-08-02 15:52:00,112.99,112.99,112.945,112.96,346699998.0
2007-08-02 15:53:00,112.97,112.99,112.945,112.98,322200000.0
2007-08-02 15:54:00,112.97,113.0,112.94,112.99,350200000.0
2007-08-02 15:55:00,112.98,112.99,112.93,112.96,388799999.0
2007-08-02 15:56:00,112.96,112.97,112.905,112.91,471899998.0
2007-08-02 15:57:00,112.9,112.93,112.895,112.9,377399999.0
2007-08-02 15:58:00,112.92,112.95,112.9,112.94,226700000.0
2007-08-02 15:59:00,112.93,112.98,112.905,112.93,499299997.0
2007-08-02 16:00:00,112.92,112.97,112.865,112.95,529200000.0
2007-08-02 16:01:00,112.94,112.96,112.88,112.92,448200000.0
2007-08-02 16:02:00,112.92,113.07,112.92,113.07,462199999.0
2007-08-02 16:03:00,113.08,113.12,113.0,113.03,479799998.0
2007-08-02 16:04:00,113.04,113.08,113.0,113.06,378700000.0
2007-08-02 16:05:00,113.07,113.1,112.995,113.04,399500000.0
2007-08-02 16:06:00,113.08,113.11,113.03,113.07,439800000.0
2007-08-02 16:07:00,113.07,113.07,113.02,113.03,434300000.0
2007-08-02 16:08:00,113.03,113.03,112.96,113.0,341700000.0
2007-08-02 16:09:00,112.99,113.04,112.97,113.04,321600000.0
2007-08-02 16:10:00,113.05,113.05,113.0,113.04,338200000.0
2007-08-02 16:11:00,113.06,113.06,113.01,113.04,170299999.0
2007-08-02 16:12:00,113.04,113.04,113.0,113.0,235800000.0
2007-08-02 16:13:00,113.0,113.02,112.97,113.0,172799999.0
2007-08-02 16:14:00,112.99,113.07,112.99,113.07,259499999.0
2007-08-02 16:15:00,113.07,113.16,113.07,113.14,335800000.0
2007-08-02 16:16:00,113.16,113.19,113.13,113.13,662800000.0
2007-08-02 16:17:00,113.17,113.21,113.13,113.19,496300000.0
2007-08-02 16:18:00,113.19,113.21,113.16,113.16,434899999.0
2007-08-02 16:19:00,113.17,113.18,113.12,113.13,252500000.0
2007-08-02 16:20:00,113.12,113.16,113.08,113.15,428600000.0
2007-08-02 16:21:00,113.16,113.19,113.14,113.19,341900000.0
2007-08-02 16:22:00,113.19,113.2,113.085,113.13,376299999.0
2007-08-02 16:23:00,113.15,113.15,113.115,113.15,267800000.0
2007-08-02 16:24:00,113.14,113.2,113.14,113.17,239300000.0
2007-08-02 16:25:00,113.15,113.18,113.15,113.17,139600000.0
2007-08-02 16:26:00,113.17,113.18,113.125,113.125,118799999.0
2007-08-02 16:27:00,113.14,113.15,113.11,113.12,129300000.0
2007-08-02 16:28:00,113.12,113.12,113.08,113.08,108200000.0
2007-08-02 16:29:00,113.08,113.15,113.08,113.13,206900000.0
2007-08-02 16:30:00,113.12,113.12,113.07,113.07,239500000.0
2007-08-02 16:31:00,113.07,113.15,113.07,113.13,313100000.0
2007-08-02 16:32:00,113.13,113.17,113.12,113.16,122000000.0
2007-08-02 16:33:00,113.17,113.2,113.16,113.17,269900000.0
2007-08-02 16:34:00,113.19,113.19,113.15,113.15,274500000.0
2007-08-02 16:35:00,113.17,113.18,113.13,113.15,320400000.0
2007-08-02 16:36:00,113.14,113.18,113.12,113.17,180300000.0
2007-08-02 16:37:00,113.17,113.18,113.16,113.18,108300000.0
2007-08-02 16:38:00,113.18,113.22,113.16,113.17,389000000.0
2007-08-02 16:39:00,113.19,113.2,113.15,113.16,223799999.0
2007-08-02 16:40:00,113.15,113.18,113.11,113.14,295700000.0
2007-08-02 16:41:00,113.17,113.18,113.12,113.12,322900000.0
2007-08-02 16:42:00,113.12,113.12,113.07,113.09,546000000.0
2007-08-02 16:43:00,113.1,113.13,113.065,113.11,415800000.0
2007-08-02 16:44:00,113.11,113.13,113.065,113.1,450400000.0
2007-08-02 16:45:00,113.1,113.11,113.08,113.08,347700000.0
2007-08-02 16:46:00,113.08,113.12,113.07,113.12,262100000.0
2007-08-02 16:47:00,113.11,113.12,113.07,113.11,290400000.0
2007-08-02 16:48:00,113.11,113.12,113.09,113.11,266200000.0
2007-08-02 16:49:00,113.1,113.13,113.08,113.13,307100000.0
2007-08-02 16:50:00,113.12,113.17,113.09,113.15,273000000.0
2007-08-02 16:51:00,113.15,113.16,113.12,113.14,329600001.0
2007-08-02 16:52:00,113.14,113.16,113.09,113.09,357300000.0
2007-08-02 16:53:00,113.1,113.1,113.05,113.08,290200000.0
2007-08-02 16:54:00,113.08,113.09,113.045,113.07,312700003.0
2007-08-02 16:55:00,113.06,113.07,113.0,113.04,385199999.0
2007-08-02 16:56:00,113.02,113.03,112.99,113.0,147400000.0
2007-08-02 16:57:00,113.0,113.02,112.95,113.01,205300000.0
2007-08-02 16:58:00,113.01,113.02,112.885,112.885,509699996.0
2007-08-02 16:59:00,112.9,112.94,112.815,112.87,937299992.0
2007-08-02 17:00:00,112.88,112.96,112.87,112.96,967499993.0
2007-08-02 17:01:00,112.96,113.02,112.93,112.97,427900000.0
2007-08-02 17:02:00,112.96,112.99,112.93,112.95,436100000.0
2007-08-02 17:03:00,112.94,112.97,112.91,112.96,479300000.0
2007-08-02 17:04:00,112.97,112.98,112.95,112.97,233200000.0
2007-08-02 17:05:00,112.97,112.98,112.94,112.95,493799996.0
2007-08-02 17:06:00,112.95,112.99,112.91,112.97,326900000.0
2007-08-02 17:07:00,112.97,112.99,112.95,112.96,163900000.0
2007-08-02 17:08:00,112.97,113.0,112.95,112.97,135900000.0
2007-08-02 17:09:00,112.97,113.0,112.955,112.98,584499998.0
2007-08-02 17:10:00,112.955,113.0,112.925,112.98,982199993.0
2007-08-02 17:11:00,112.98,113.02,112.975,113.01,705399999.0
2007-08-02 17:12:00,113.01,113.01,112.96,112.97,548699998.0
2007-08-02 17:13:00,112.98,113.03,112.97,113.01,720899997.0
2007-08-02 17:14:00,113.02,113.02,112.99,113.01,513700001.0
2007-08-02 17:15:00,113.02,113.04,112.995,113.03,292200002.0
2007-08-02 17:16:00,113.0,113.02,112.945,113.0,365300000.0
2007-08-02 17:17:00,112.99,113.05,112.98,113.03,469900000.0
2007-08-02 17:18:00,113.03,113.05,113.02,113.04,313900002.0
2007-08-02 17:19:00,113.03,113.05,113.03,113.04,490100000.0
2007-08-02 17:20:00,113.04,113.05,113.015,113.03,118299998.0
2007-08-02 17:21:00,113.05,113.06,113.02,113.05,66200000.0
2007-08-02 17:22:00,113.05,113.05,113.0,113.04,244400000.0
2007-08-02 17:23:00,113.04,113.1,113.015,113.1,727900000.0
2007-08-02 17:24:00,113.1,113.13,113.07,113.11,477700000.0
2007-08-02 17:25:00,113.1,113.1,113.05,113.06,363600000.0
2007-08-02 17:26:00,113.06,113.07,113.03,113.06,362100000.0
2007-08-02 17:27:00,113.06,113.06,113.01,113.05,200200000.0
2007-08-02 17:28:00,113.05,113.06,113.03,113.06,421000000.0
2007-08-02 17:29:00,113.07,113.08,113.03,113.08,279600000.0
2007-08-02 17:30:00,113.08,113.12,113.045,113.1,355399999.0
2007-08-02 17:31:00,113.09,113.16,113.065,113.14,501600000.0
2007-08-02 17:32:00,113.14,113.17,113.12,113.13,399600000.0
2007-08-02 17:33:00,113.15,113.16,113.09,113.12,829500000.0
2007-08-02 17:34:00,113.12,113.13,113.095,113.12,508200001.0
2007-08-02 17:35:00,113.12,113.14,113.085,113.12,585000004.0
2007-08-02 17:36:00,113.12,113.16,113.09,113.13,490900000.0
2007-08-02 17:37:00,113.15,113.19,113.14,113.16,348900000.0
2007-08-02 17:38:00,113.16,113.2,113.15,113.18,407600000.0
2007-08-02 17:39:00,113.18,113.18,113.14,113.15,345100000.0
2007-08-02 17:40:00,113.17,113.18,113.13,113.17,210300000.0
2007-08-02 17:41:00,113.16,113.17,113.13,113.15,139400000.0
2007-08-02 17:42:00,113.17,113.19,113.13,113.18,260299999.0
2007-08-02 17:43:00,113.17,113.18,113.15,113.16,62300000.0
2007-08-02 17:44:00,113.16,113.18,113.15,113.17,148000000.0
2007-08-02 17:45:00,113.16,113.18,113.16,113.16,132900000.0
2007-08-02 17:46:00,113.16,113.17,113.15,113.17,113100000.0
2007-08-02 17:47:00,113.16,113.2,113.15,113.2,91700000.0
2007-08-02 17:48:00,113.18,113.22,113.18,113.2,213000000.0
2007-08-02 17:49:00,113.22,113.27,113.19,113.21,376200000.0
2007-08-02 17:50:00,113.26,113.3,113.23,113.26,690400000.0
2007-08-02 17:51:00,113.26,113.31,113.25,113.3,479400000.0
2007-08-02 17:52:00,113.29,113.34,113.29,113.32,871100000.0
2007-08-02 17:53:00,113.31,113.32,113.29,113.3,384400000.0
2007-08-02 17:54:00,113.3,113.38,113.29,113.33,320500000.0
2007-08-02 17:55:00,113.32,113.36,113.28,113.34,494000000.0
2007-08-02 17:56:00,113.34,113.39,113.32,113.37,352100000.0
2007-08-02 17:57:00,113.37,113.4,113.35,113.35,378800000.0
2007-08-02 17:58:00,113.35,113.41,113.35,113.39,351700000.0
2007-08-02 17:59:00,113.39,113.4,113.32,113.33,932999999.0
2007-08-02 18:00:00,113.34,113.36,113.31,113.32,572100003.0
2007-08-02 18:01:00,113.31,113.33,113.285,113.29,457800003.0
2007-08-02 18:02:00,113.3,113.34,113.265,113.3,494000004.0
2007-08-02 18:03:00,113.3,113.37,113.3,113.36,233500001.0
2007-08-02 18:04:00,113.36,113.36,113.305,113.33,478000005.0
2007-08-02 18:05:00,113.33,113.35,113.285,113.33,281700000.0
2007-08-02 18:06:00,113.33,113.39,113.31,113.38,690300003.0
2007-08-02 18:07:00,113.38,113.39,113.36,113.38,275100000.0
2007-08-02 18:08:00,113.37,113.41,113.35,113.4,243200000.0
2007-08-02 18:09:00,113.37,113.43,113.37,113.41,447900000.0
2007-08-02 18:10:00,113.39,113.44,113.38,113.43,439700001.0
2007-08-02 18:11:00,113.42,113.47,113.405,113.46,481300000.0
2007-08-02 18:12:00,113.45,113.51,113.43,113.48,454200000.0
2007-08-02 18:13:00,113.48,113.5,113.455,113.47,388600000.0
2007-08-02 18:14:00,113.46,113.48,113.395,113.43,342000000.0
2007-08-02 18:15:00,113.44,113.45,113.385,113.42,307500000.0
2007-08-02 18:16:00,113.39,113.41,113.34,113.38,693600000.0
2007-08-02 18:17:00,113.38,113.38,113.33,113.35,424700000.0
2007-08-02 18:18:00,113.35,113.35,113.34,113.34,123900000.0
2007-08-02 18:19:00,113.32,113.34,113.27,113.29,234000000.0
2007-08-02 18:20:00,113.29,113.3,113.23,113.28,506200000.0
2007-08-02 18:21:00,113.29,113.29,113.26,113.27,299200000.0
2007-08-02 18:22:00,113.28,113.31,113.26,113.29,321600000.0
2007-08-02 18:23:00,113.265,113.32,113.265,113.32,279800000.0
2007-08-02 18:24:00,113.32,113.33,113.29,113.31,324900000.0
2007-08-02 18:25:00,113.31,113.36,113.29,113.36,287900000.0
2007-08-02 18:26:00,113.35,113.37,113.33,113.35,286700000.0
2007-08-02 18:27:00,113.34,113.36,113.315,113.34,237400000.0
2007-08-02 18:28:00,113.35,113.37,113.33,113.36,201600000.0
2007-08-02 18:29:00,113.36,113.36,113.33,113.33,125100000.0
2007-08-02 18:30:00,113.35,113.35,113.33,113.34,113200000.0
2007-08-02 18:31:00,113.34,113.35,113.31,113.34,177900000.0
2007-08-02 18:32:00,113.32,113.35,113.31,113.34,333300000.0
2007-08-02 18:33:00,113.35,113.37,113.32,113.35,198500000.0
2007-08-02 18:34:00,113.36,113.39,113.35,113.37,192100000.0
2007-08-02 18:35:00,113.38,113.4,113.345,113.38,193400000.0
2007-08-02 18:36:00,113.39,113.45,113.38,113.43,416900000.0
2007-08-02 18:37:00,113.44,113.44,113.395,113.42,301600003.0
2007-08-02 18:38:00,113.41,113.41,113.39,113.41,303900004.0
2007-08-02 18:39:00,113.41,113.41,113.375,113.41,175500003.0
2007-08-02 18:40:00,113.41,113.43,113.39,113.4,171200000.0
2007-08-02 18:41:00,113.4,113.41,113.39,113.4,66400000.0
2007-08-02 18:42:00,113.4,113.4,113.36,113.36,141800000.0
2007-08-02 18:43:00,113.35,113.38,113.34,113.37,213300000.0
2007-08-02 18:44:00,113.37,113.38,113.34,113.36,128300000.0
2007-08-02 18:45:00,113.36,113.37,113.33,113.35,161700000.0
2007-08-02 18:46:00,113.35,113.38,113.33,113.38,170900004.0
2007-08-02 18:47:00,113.38,113.38,113.34,113.35,92400000.0
2007-08-02 18:48:00,113.38,113.38,113.35,113.36,112900000.0
2007-08-02 18:49:00,113.35,113.37,113.33,113.33,225600007.0
2007-08-02 18:50:00,113.33,113.35,113.315,113.35,259000002.0
2007-08-02 18:51:00,113.35,113.35,113.26,113.26,295400000.0
2007-08-02 18:52:00,113.26,113.27,113.24,113.24,317200009.0
2007-08-02 18:53:00,113.24,113.27,113.23,113.24,201300000.0
2007-08-02 18:54:00,113.25,113.26,113.22,113.23,157300000.0
2007-08-02 18:55:00,113.24,113.28,113.21,113.27,175100000.0
2007-08-02 18:56:00,113.27,113.28,113.24,113.25,157900000.0
2007-08-02 18:57:00,113.24,113.25,113.22,113.23,125400000.0
2007-08-02 18:58:00,113.22,113.23,113.19,113.2,100300000.0
2007-08-02 18:59:00,113.2,113.2,113.155,113.18,397800002.0
2007-08-02 19:00:00,113.17,113.19,113.16,113.19,116300002.0
2007-08-02 19:01:00,113.18,113.22,113.13,113.15,250200001.0
2007-08-02 19:02:00,113.15,113.16,113.105,113.16,188500001.0
2007-08-02 19:03:00,113.14,113.15,113.12,113.12,195300001.0
2007-08-02 19:04:00,113.13,113.15,113.11,113.13,315400000.0
2007-08-02 19:05:00,113.13,113.14,113.1,113.12,271100000.0
2007-08-02 19:06:00,113.13,113.16,113.1,113.11,612200000.0
2007-08-02 19:07:00,113.11,113.13,113.1,113.1,267200000.0
2007-08-02 19:08:00,113.12,113.13,113.11,113.12,167600000.0
2007-08-02 19:09:00,113.12,113.13,113.11,113.13,120400000.0
2007-08-02 19:10:00,113.12,113.13,113.05,113.05,201000000.0
2007-08-02 19:11:00,113.06,113.07,113.04,113.05,330500008.0
2007-08-02 19:12:00,113.035,113.07,113.02,113.05,221899999.0
2007-08-02 19:13:00,113.02,113.06,113.02,113.06,225300000.0
2007-08-02 19:14:00,113.06,113.07,113.04,113.06,314100005.0
2007-08-02 19:15:00,113.07,113.08,113.05,113.07,365999998.0
2007-08-02 19:16:00,113.06,113.06,112.995,113.0,218499998.0
2007-08-02 19:17:00,113.01,113.05,112.995,113.05,314400000.0
2007-08-02 19:18:00,113.05,113.07,113.04,113.06,220999999.0
2007-08-02 19:19:00,113.05,113.09,113.05,113.08,78600000.0
2007-08-02 19:20:00,113.08,113.09,113.04,113.08,207399999.0
2007-08-02 19:21:00,113.055,113.1,113.055,113.09,361299997.0
2007-08-02 19:22:00,113.09,113.09,113.06,113.06,62800000.0
2007-08-02 19:23:00,113.08,113.08,113.03,113.04,280600001.0
2007-08-02 19:24:00,113.04,113.05,113.03,113.03,219600000.0
2007-08-02 19:25:00,113.02,113.04,112.97,112.99,368399996.0
2007-08-02 19:26:00,113.0,113.01,112.95,113.01,320200000.0
2007-08-02 19:27:00,113.01,113.02,112.98,112.99,574700007.0
2007-08-02 19:28:00,112.99,113.01,112.97,112.98,223400000.0
2007-08-02 19:29:00,112.98,112.99,112.98,112.99,160600000.0
2007-08-02 19:30:00,112.99,113.02,112.99,113.01,219400000.0
2007-08-02 19:31:00,113.01,113.01,112.965,113.0,127099998.0
2007-08-02 19:32:00,113.02,113.1,113.0,113.09,356199998.0
2007-08-02 19:33:00,113.1,113.14,113.07,113.13,402199994.0
2007-08-02 19:34:00,113.14,113.24,113.14,113.23,741700001.0
2007-08-02 19:35:00,113.23,113.28,113.23,113.25,521100010.0
2007-08-02 19:36:00,113.25,113.25,113.18,113.2,585100000.0
2007-08-02 19:37:00,113.19,113.2,113.17,113.2,254400000.0
2007-08-02 19:38:00,113.18,113.19,113.145,113.19,451200000.0
2007-08-02 19:39:00,113.18,113.2,113.17,113.19,116600000.0
2007-08-02 19:40:00,113.18,113.2,113.16,113.18,149200000.0
2007-08-02 19:41:00,113.2,113.23,113.18,113.22,193400004.0
2007-08-02 19:42:00,113.21,113.22,113.19,113.21,146900003.0
2007-08-02 19:43:00,113.19,113.21,113.18,113.18,129300000.0
2007-08-02 19:44:00,113.19,113.24,113.18,113.24,348799996.0
2007-08-02 19:45:00,113.25,113.27,113.23,113.26,243499999.0
2007-08-02 19:46:00,113.26,113.26,113.22,113.24,146500000.0
2007-08-02 19:47:00,113.23,113.24,113.22,113.23,107200000.0
2007-08-02 19:48:00,113.23,113.23,113.2,113.21,232799998.0
2007-08-02 19:49:00,113.21,113.21,113.145,113.15,378399996.0
2007-08-02 19:50:00,113.15,113.18,113.14,113.17,158000001.0
2007-08-02 19:51:00,113.17,113.17,113.17,113.17,50400000.0
2007-08-02 19:52:00,113.17,113.18,113.115,113.15,284199998.0
2007-08-02 19:53:00,113.15,113.19,113.14,113.19,194300000.0
2007-08-02 19:54:00,113.19,113.2,113.17,113.19,282799999.0
2007-08-02 19:55:00,113.19,113.21,113.19,113.19,264499996.0
2007-08-02 19:56:00,113.18,113.23,113.165,113.22,197700001.0
2007-08-02 19:57:00,113.23,113.25,113.205,113.24,200900000.0
2007-08-02 19:58:00,113.25,113.26,113.23,113.26,132300000.0
2007-08-02 19:59:00,113.26,113.28,113.24,113.27,146400000.0
2007-08-02 20:00:00,113.27,113.29,113.25,113.29,339400000.0
2007-08-02 20:01:00,113.29,113.31,113.25,113.31,323000000.0
2007-08-02 20:02:00,113.31,113.32,113.285,113.3,204499999.0
2007-08-02 20:03:00,113.3,113.32,113.29,113.3,150800000.0
2007-08-02 20:04:00,113.29,113.35,113.285,113.35,254100000.0
2007-08-02 20:05:00,113.33,113.37,113.325,113.35,482400004.0
2007-08-02 20:06:00,113.35,113.36,113.295,113.32,402600005.0
2007-08-02 20:07:00,113.32,113.33,113.3,113.31,137100000.0
2007-08-02 20:08:00,113.31,113.31,113.31,113.31,8300000.0
2007-08-02 20:09:00,113.3,113.3,113.29,113.29,105500000.0
2007-08-02 20:10:00,113.265,113.29,113.265,113.27,148300000.0
2007-08-02 20:11:00,113.25,113.26,113.23,113.24,398900001.0
2007-08-02 20:12:00,113.23,113.24,113.21,113.24,220000001.0
2007-08-02 20:13:00,113.23,113.24,113.19,113.22,155300004.0
2007-08-02 20:14:00,113.22,113.22,113.17,113.21,337300003.0
2007-08-02 20:15:00,113.19,113.22,113.175,113.21,204400003.0
2007-08-02 20:16:00,113.2,113.2,113.17,113.18,219700001.0
2007-08-02 20:17:00,113.18,113.2,113.18,113.19,339299999.0
2007-08-02 20:18:00,113.19,113.2,113.15,113.18,273400001.0
2007-08-02 20:19:00,113.18,113.19,113.16,113.17,310900001.0
2007-08-02 20:20:00,113.17,113.19,113.14,113.17,611799993.0
2007-08-02 20:21:00,113.17,113.2,113.14,113.19,202399998.0
2007-08-02 20:22:00,113.2,113.21,113.165,113.21,525599999.0
2007-08-02 20:23:00,113.21,113.23,113.2,113.2,202899999.0
2007-08-02 20:24:00,113.19,113.19,113.19,113.19,80600000.0
2007-08-02 20:25:00,113.17,113.18,113.145,113.17,164899999.0
2007-08-02 20:26:00,113.15,113.17,113.08,113.11,514600005.0
2007-08-02 20:27:00,113.09,113.11,113.07,113.1,515800006.0
2007-08-02 20:28:00,113.1,113.15,113.1,113.13,431500000.0
2007-08-02 20:29:00,113.14,113.14,113.1,113.13,186699998.0
2007-08-02 20:30:00,113.11,113.19,113.1,113.19,369800005.0
2007-08-02 20:31:00,113.19,113.2,113.16,113.17,336200002.0
2007-08-02 20:32:00,113.15,113.21,113.15,113.2,217000004.0
2007-08-02 20:33:00,113.18,113.2,113.13,113.15,118000000.0
2007-08-02 20:34:00,113.13,113.15,113.13,113.15,37400000.0
2007-08-02 20:35:00,113.14,113.15,113.1,113.14,247800000.0
2007-08-02 20:36:00,113.14,113.15,113.13,113.15,67600000.0
2007-08-02 20:37:00,113.14,113.14,113.11,113.11,201300000.0
2007-08-02 20:38:00,113.11,113.13,113.09,113.12,383500000.0
2007-08-02 20:39:00,113.11,113.11,113.08,113.09,481700003.0
2007-08-02 20:40:00,113.09,113.13,113.07,113.11,350900000.0
2007-08-02 20:41:00,113.13,113.13,113.11,113.12,184900000.0
2007-08-02 20:42:00,113.11,113.16,113.11,113.16,125400000.0
2007-08-02 20:43:00,113.15,113.19,113.14,113.17,197600000.0
2007-08-02 20:44:00,113.17,113.17,113.14,113.14,113600000.0
2007-08-02 20:45:00,113.14,113.15,113.14,113.14,156500002.0
2007-08-02 20:46:00,113.15,113.15,113.15,113.15,35100000.0
2007-08-02 20:47:00,113.14,113.14,113.07,113.11,308300006.0
2007-08-02 20:48:00,113.09,113.11,113.06,113.11,368100004.0
2007-08-02 20:49:00,113.11,113.15,113.11,113.14,210600001.0
2007-08-02 20:50:00,113.14,113.15,113.11,113.15,226400002.0
2007-08-02 20:51:00,113.15,113.15,113.13,113.14,161300000.0
2007-08-02 20:52:00,113.14,113.14,113.12,113.12,65900000.0
2007-08-02 20:53:00,113.12,113.13,113.11,113.13,284900000.0
2007-08-02 20:54:00,113.11,113.14,113.11,113.13,251500002.0
2007-08-02 20:55:00,113.13,113.14,113.095,113.13,127500000.0
2007-08-02 20:56:00,113.13,113.16,113.1,113.13,393000000.0
2007-08-02 20:57:00,113.13,113.14,113.09,113.12,327800004.0
2007-08-02 20:58:00,113.1,113.12,113.07,113.09,485500002.0
2007-08-02 20:59:00,113.09,113.09,113.07,113.08,234200000.0
2007-08-02 21:00:00,113.07,113.12,113.07,113.11,234900000.0
2007-08-02 21:01:00,113.12,113.12,113.09,113.12,195600000.0
2007-08-02 21:02:00,113.12,113.12,113.075,113.1,291300003.0
2007-08-02 21:03:00,113.1,113.11,113.09,113.1,188000000.0
2007-08-02 21:04:00,113.09,113.14,113.09,113.14,257900000.0
2007-08-02 21:05:00,113.13,113.15,113.12,113.15,238500000.0
2007-08-02 21:06:00,113.15,113.15,113.13,113.15,96100000.0
2007-08-02 21:07:00,113.15,113.15,113.13,113.13,116300000.0
2007-08-02 21:08:00,113.13,113.18,113.13,113.16,106800000.0
2007-08-02 21:09:00,113.14,113.2,113.135,113.19,218600000.0
2007-08-02 21:10:00,113.19,113.2,113.14,113.16,308500003.0
2007-08-02 21:11:00,113.18,113.18,113.105,113.15,307900000.0
2007-08-02 21:12:00,113.14,113.15,113.13,113.14,135700000.0
2007-08-02 21:13:00,113.15,113.16,113.105,113.13,210100000.0
2007-08-02 21:14:00,113.15,113.15,113.14,113.14,51700000.0
2007-08-02 21:15:00,113.12,113.17,113.12,113.14,181200000.0
2007-08-02 21:16:00,113.14,113.16,113.12,113.16,226000000.0
2007-08-02 21:17:00,113.16,113.16,113.15,113.15,16000000.0
2007-08-02 21:18:00,113.15,113.15,113.15,113.15,9400000.0
2007-08-02 21:19:00,113.14,113.16,113.14,113.16,62000000.0
2007-08-02 21:20:00,113.16,113.17,113.14,113.17,97600000.0
2007-08-02 21:21:00,113.19,113.22,113.17,113.21,423900000.0
2007-08-02 21:22:00,113.19,113.19,113.19,113.19,46300000.0
2007-08-02 21:23:00,113.18,113.2,113.16,113.2,187600000.0
2007-08-02 21:24:00,113.2,113.22,113.19,113.19,287500000.0
2007-08-02 21:25:00,113.2,113.2,113.15,113.17,318800000.0
2007-08-02 21:26:00,113.15,113.2,113.14,113.17,238500002.0
2007-08-02 21:27:00,113.2,113.22,113.165,113.21,343500001.0
2007-08-02 21:28:00,113.23,113.27,113.22,113.24,766500000.0
2007-08-02 21:29:00,113.25,113.29,113.25,113.26,328500004.0
2007-08-02 21:30:00,113.27,113.28,113.195,113.27,408700005.0
2007-08-02 21:31:00,113.27,113.33,113.245,113.32,459100003.0
2007-08-02 21:32:00,113.33,113.35,113.29,113.33,758600000.0
2007-08-02 21:33:00,113.34,113.34,113.255,113.29,745199999.0
2007-08-02 21:34:00,113.31,113.31,113.29,113.3,271500000.0
2007-08-02 21:35:00,113.31,113.31,113.28,113.28,441800000.0
2007-08-02 21:36:00,113.29,113.29,113.27,113.28,243000000.0
2007-08-02 21:37:00,113.27,113.29,113.27,113.28,134700000.0
2007-08-02 21:38:00,113.28,113.28,113.25,113.28,235700000.0
2007-08-02 21:39:00,113.28,113.28,113.26,113.27,214200000.0
2007-08-02 21:40:00,113.27,113.27,113.24,113.26,198900000.0
2007-08-02 21:41:00,113.27,113.28,113.26,113.26,82599998.0
2007-08-02 21:42:00,113.25,113.26,113.21,113.25,262200000.0
2007-08-02 21:43:00,113.25,113.25,113.23,113.24,144000000.0
2007-08-02 21:44:00,113.25,113.25,113.175,113.21,198200001.0
2007-08-02 21:45:00,113.21,113.25,113.21,113.24,283100000.0
2007-08-02 21:46:00,113.24,113.24,113.2,113.22,150600000.0
2007-08-02 21:47:00,113.21,113.22,113.19,113.21,229800000.0
2007-08-02 21:48:00,113.2,113.21,113.19,113.2,158300000.0
2007-08-02 21:49:00,113.21,113.23,113.19,113.23,268200000.0
2007-08-02 21:50:00,113.23,113.25,113.21,113.25,319500000.0
2007-08-02 21:51:00,113.25,113.25,113.21,113.21,91900000.0
2007-08-02 21:52:00,113.21,113.21,113.19,113.2,396300000.0
2007-08-02 21:53:00,113.2,113.2,113.17,113.17,116400000.0
2007-08-02 21:54:00,113.18,113.18,113.14,113.16,116700000.0
2007-08-02 21:55:00,113.15,113.17,113.14,113.16,94200000.0
2007-08-02 21:56:00,113.16,113.16,113.15,113.15,129100000.0
2007-08-02 21:57:00,113.16,113.18,113.14,113.16,185600002.0
2007-08-02 21:58:00,113.15,113.16,113.12,113.15,211700000.0
2007-08-02 21:59:00,113.15,113.16,113.095,113.13,308100004.0
2007-08-02 22:00:00,113.12,113.15,113.09,113.11,337600000.0
2007-08-02 22:01:00,113.11,113.15,113.11,113.13,166400000.0
2007-08-02 22:02:00,113.14,113.18,113.13,113.16,183600000.0
2007-08-02 22:03:00,113.16,113.21,113.155,113.21,285900000.0
2007-08-02 22:04:00,113.2,113.22,113.18,113.2,184100000.0
2007-08-02 22:05:00,113.18,113.2,113.17,113.18,156000000.0
2007-08-02 22:06:00,113.2,113.22,113.19,113.2,52400000.0
2007-08-02 22:07:00,113.22,113.22,113.2,113.2,71900000.0
2007-08-02 22:08:00,113.21,113.23,113.2,113.23,98800000.0
2007-08-02 22:09:00,113.23,113.25,113.205,113.225,169000000.0
2007-08-02 22:10:00,113.24,113.26,113.23,113.23,96500000.0
2007-08-02 22:11:00,113.22,113.25,113.22,113.25,156799999.0
2007-08-02 22:12:00,113.24,113.26,113.24,113.25,71100000.0
2007-08-02 22:13:00,113.24,113.25,113.24,113.25,140000000.0
2007-08-02 22:14:00,113.25,113.26,113.23,113.24,89800000.0
2007-08-02 22:15:00,113.24,113.28,113.215,113.28,127100000.0
2007-08-02 22:16:00,113.27,113.28,113.27,113.28,39100000.0
2007-08-02 22:17:00,113.28,113.31,113.28,113.31,32100000.0
2007-08-02 22:18:00,113.3,113.34,113.29,113.31,305200000.0
2007-08-02 22:19:00,113.34,113.36,113.33,113.35,182200000.0
2007-08-02 22:20:00,113.35,113.36,113.3,113.3,128000000.0
2007-08-02 22:21:00,113.3,113.3,113.27,113.27,156500000.0
2007-08-02 22:22:00,113.27,113.28,113.245,113.27,43700000.0
2007-08-02 22:23:00,113.26,113.28,113.26,113.28,53400000.0
2007-08-02 22:24:00,113.28,113.29,113.25,113.28,76000000.0
2007-08-02 22:25:00,113.28,113.29,113.26,113.29,140800000.0
2007-08-02 22:26:00,113.3,113.3,113.27,113.27,42800000.0
2007-08-02 22:27:00,113.28,113.29,113.27,113.27,43899999.0
2007-08-02 22:28:00,113.27,113.29,113.26,113.28,77300000.0
2007-08-02 22:29:00,113.29,113.29,113.28,113.28,4800000.0
2007-08-02 22:30:00,113.27,113.29,113.26,113.28,86800000.0
2007-08-02 22:31:00,113.28,113.3,113.26,113.3,48800000.0
2007-08-02 22:32:00,113.28,113.3,113.28,113.29,175800000.0
2007-08-02 22:33:00,113.28,113.32,113.28,113.32,31500000.0
2007-08-02 22:34:00,113.32,113.32,113.29,113.31,83800000.0
2007-08-02 22:35:00,113.31,113.32,113.3,113.32,57300000.0
2007-08-02 22:36:00,113.32,113.32,113.31,113.32,25000000.0
2007-08-02 22:37:00,113.3,113.3,113.23,113.26,121400000.0
2007-08-02 22:38:00,113.26,113.26,113.23,113.23,44600000.0
2007-08-02 22:39:00,113.25,113.27,113.24,113.27,77700000.0
2007-08-02 22:40:00,113.27,113.27,113.27,113.27,17200000.0
2007-08-02 22:41:00,113.28,113.28,113.26,113.26,55900000.0
2007-08-02 22:42:00,113.27,113.27,113.26,113.27,17300000.0
2007-08-02 22:43:00,113.27,113.27,113.26,113.27,72900000.0
2007-08-02 22:44:00,113.27,113.27,113.18,113.19,266900001.0
2007-08-02 22:45:00,113.19,113.21,113.18,113.21,254100001.0
2007-08-02 22:46:00,113.2,113.21,113.18,113.2,191900000.0
2007-08-02 22:47:00,113.2,113.24,113.18,113.22,222600000.0
2007-08-02 22:48:00,113.23,113.23,113.15,113.18,221600000.0
2007-08-02 22:49:00,113.17,113.24,113.13,113.2,392900001.0
2007-08-02 22:50:00,113.19,113.21,113.145,113.16,232399999.0
2007-08-02 22:51:00,113.19,113.2,113.16,113.19,96999999.0
2007-08-02 22:52:00,113.16,113.22,113.16,113.22,85899999.0
2007-08-02 22:53:00,113.22,113.22,113.19,113.19,45600000.0
2007-08-02 22:54:00,113.2,113.21,113.18,113.2,127800000.0
2007-08-02 22:55:00,113.19,113.24,113.18,113.24,151000000.0
2007-08-02 22:56:00,113.24,113.25,113.24,113.25,16700000.0
2007-08-02 22:57:00,113.25,113.26,113.22,113.26,38900000.0
2007-08-02 22:58:00,113.27,113.28,113.23,113.23,89200000.0
2007-08-02 22:59:00,113.24,113.26,113.24,113.26,61300000.0
2007-08-02 23:00:00,113.26,113.27,113.26,113.27,6900000.0
2007-08-02 23:01:00,113.28,113.29,113.28,113.29,6900000.0
2007-08-02 23:03:00,113.29,113.29,113.28,113.29,6900000.0
2007-08-02 23:04:00,113.28,113.28,113.26,113.27,20900000.0
2007-08-02 23:05:00,113.29,113.31,113.26,113.26,94400000.0
2007-08-02 23:06:00,113.25,113.27,113.24,113.27,22400000.0
2007-08-02 23:07:00,113.26,113.27,113.26,113.26,10400000.0
2007-08-02 23:08:00,113.27,113.27,113.26,113.26,5800000.0
2007-08-02 23:09:00,113.24,113.27,113.22,113.23,58300000.0
2007-08-02 23:10:00,113.22,113.24,113.2,113.23,29500000.0
2007-08-02 23:11:00,113.22,113.23,113.2,113.23,42500000.0
2007-08-02 23:12:00,113.22,113.22,113.18,113.2,19000000.0
2007-08-02 23:13:00,113.21,113.21,113.17,113.17,42800000.0
2007-08-02 23:14:00,113.16,113.16,113.095,113.13,91300000.0
2007-08-02 23:15:00,113.14,113.15,113.11,113.11,9300000.0
2007-08-02 23:16:00,113.1,113.12,113.1,113.12,8200000.0
2007-08-02 23:17:00,113.11,113.11,113.095,113.11,13900000.0
2007-08-02 23:18:00,113.12,113.15,113.12,113.15,37900000.0
2007-08-02 23:19:00,113.13,113.13,113.13,113.13,31200000.0
2007-08-02 23:20:00,113.13,113.14,113.13,113.14,27300000.0
2007-08-02 23:21:00,113.14,113.14,113.13,113.13,11800000.0
2007-08-02 23:22:00,113.13,113.14,113.13,113.14,16500000.0
2007-08-02 23:23:00,113.16,113.17,113.14,113.17,24700000.0
2007-08-02 23:24:00,113.16,113.17,113.16,113.17,17600000.0
2007-08-02 23:25:00,113.16,113.17,113.16,113.17,11800000.0
2007-08-02 23:26:00,113.16,113.16,113.16,113.16,20100000.0
2007-08-02 23:27:00,113.16,113.16,113.16,113.16,20100000.0
2007-08-02 23:28:00,113.16,113.16,113.15,113.15,22500000.0
2007-08-02 23:29:00,113.16,113.16,113.15,113.15,5800000.0
2007-08-02 23:30:00,113.15,113.19,113.15,113.19,15300000.0
2007-08-02 23:32:00,113.19,113.19,113.18,113.19,15300000.0
2007-08-02 23:33:00,113.18,113.18,113.18,113.18,5500000.0
2007-08-02 23:35:00,113.18,113.18,113.16,113.18,6200000.0
2007-08-02 23:36:00,113.18,113.18,113.15,113.15,37100000.0
2007-08-02 23:37:00,113.14,113.14,113.14,113.14,10200000.0
2007-08-02 23:38:00,113.16,113.16,113.15,113.15,5800000.0
2007-08-02 23:40:00,113.13,113.13,113.13,113.13,9000000.0
2007-08-02 23:41:00,113.14,113.14,113.14,113.14,9000000.0
2007-08-02 23:42:00,113.14,113.14,113.13,113.14,29200000.0
2007-08-02 23:43:00,113.13,113.14,113.13,113.14,31800000.0
2007-08-02 23:44:00,113.14,113.14,113.14,113.14,2300000.0
2007-08-02 23:46:00,113.12,113.13,113.12,113.13,10800000.0
2007-08-02 23:47:00,113.13,113.13,113.13,113.13,3500000.0
2007-08-02 23:50:00,113.13,113.16,113.13,113.16,10100000.0
2007-08-02 23:52:00,113.14,113.16,113.14,113.15,56000000.0
2007-08-02 23:53:00,113.15,113.16,113.15,113.15,15300000.0
2007-08-02 23:55:00,113.16,113.16,113.12,113.12,6800000.0
2007-08-02 23:57:00,113.12,113.15,113.1,113.1,25000000.0
2007-08-02 23:58:00,113.14,113.14,113.11,113.13,72400000.0
2007-08-02 23:59:00,113.14,113.14,113.11,113.11,28600000.0
2007-08-03 00:00:00,113.13,113.15,113.09,113.09,101200000.0
2007-08-03 00:01:00,113.1,113.12,113.09,113.12,55300000.0
2007-08-03 00:02:00,113.12,113.12,113.11,113.12,14400000.0
2007-08-03 00:03:00,113.11,113.12,113.11,113.12,4000000.0
2007-08-03 00:04:00,113.12,113.12,113.12,113.12,6400000.0
2007-08-03 00:05:00,113.11,113.12,113.09,113.11,63300000.0
2007-08-03 00:06:00,113.1,113.11,113.085,113.085,82600000.0
2007-08-03 00:07:00,113.1,113.11,113.085,113.11,48900000.0
2007-08-03 00:08:00,113.1,113.1,113.1,113.1,9100000.0
2007-08-03 00:09:00,113.1,113.11,113.1,113.1,32800000.0
2007-08-03 00:10:00,113.09,113.12,113.09,113.12,4000000.0
2007-08-03 00:11:00,113.11,113.13,113.11,113.11,10700000.0
2007-08-03 00:12:00,113.11,113.14,113.11,113.14,18000000.0
2007-08-03 00:13:00,113.12,113.15,113.12,113.15,2400000.0
2007-08-03 00:14:00,113.15,113.15,113.15,113.15,2400000.0
2007-08-03 00:16:00,113.12,113.12,113.12,113.12,9600000.0
2007-08-03 00:17:00,113.15,113.15,113.15,113.15,1600000.0
2007-08-03 00:18:00,113.15,113.15,113.13,113.13,29700000.0
2007-08-03 00:19:00,113.14,113.14,113.13,113.13,18200000.0
2007-08-03 00:21:00,113.14,113.15,113.14,113.15,39200000.0
2007-08-03 00:22:00,113.15,113.15,113.15,113.15,2300000.0
2007-08-03 00:23:00,113.15,113.15,113.15,113.15,7700000.0
2007-08-03 00:25:00,113.15,113.16,113.14,113.16,25400000.0
2007-08-03 00:26:00,113.14,113.15,113.12,113.15,38800000.0
2007-08-03 00:27:00,113.15,113.16,113.15,113.15,19800000.0
2007-08-03 00:28:00,113.16,113.16,113.16,113.16,3900000.0
2007-08-03 00:29:00,113.17,113.17,113.13,113.14,45700000.0
2007-08-03 00:30:00,113.15,113.16,113.12,113.15,35700000.0
2007-08-03 00:31:00,113.17,113.17,113.16,113.16,18900000.0
2007-08-03 00:32:00,113.16,113.16,113.14,113.14,55400000.0
2007-08-03 00:33:00,113.14,113.17,113.13,113.16,55600000.0
2007-08-03 00:34:00,113.16,113.19,113.135,113.18,37300000.0
2007-08-03 00:35:00,113.17,113.17,113.16,113.16,30500000.0
2007-08-03 00:36:00,113.17,113.18,113.17,113.17,86200000.0
2007-08-03 00:37:00,113.16,113.16,113.14,113.14,63400000.0
2007-08-03 00:38:00,113.14,113.14,113.12,113.14,38400000.0
2007-08-03 00:39:00,113.14,113.14,113.14,113.14,18200000.0
2007-08-03 00:40:00,113.14,113.14,113.095,113.14,151800000.0
2007-08-03 00:41:00,113.16,113.16,113.14,113.15,72900000.0
2007-08-03 00:42:00,113.16,113.16,113.14,113.16,154900000.0
2007-08-03 00:43:00,113.16,113.17,113.16,113.17,19400000.0
2007-08-03 00:44:00,113.15,113.16,113.15,113.16,48600000.0
2007-08-03 00:45:00,113.16,113.19,113.16,113.17,104700000.0
2007-08-03 00:46:00,113.18,113.18,113.14,113.14,90000000.0
2007-08-03 00:47:00,113.14,113.16,113.14,113.16,81500000.0
2007-08-03 00:48:00,113.16,113.16,113.16,113.16,8300000.0
2007-08-03 00:49:00,113.12,113.14,113.12,113.12,96400000.0
2007-08-03 00:50:00,113.14,113.14,113.11,113.11,51900000.0
2007-08-03 00:52:00,113.1,113.11,113.1,113.11,2400000.0
2007-08-03 00:53:00,113.11,113.13,113.085,113.13,75400000.0
2007-08-03 00:54:00,113.13,113.13,113.13,113.13,1600000.0
2007-08-03 00:55:00,113.12,113.13,113.12,113.12,24600000.0
2007-08-03 00:56:00,113.11,113.11,113.09,113.11,92200000.0
2007-08-03 00:57:00,113.09,113.1,113.09,113.09,58700000.0
2007-08-03 00:58:00,113.11,113.11,113.08,113.09,46500000.0
2007-08-03 00:59:00,113.09,113.09,113.09,113.09,39600000.0
2007-08-03 01:00:00,113.09,113.1,113.09,113.09,42800000.0
2007-08-03 01:01:00,113.1,113.1,113.09,113.09,60700000.0
2007-08-03 01:02:00,113.09,113.1,113.07,113.07,8800000.0
2007-08-03 01:03:00,113.09,113.11,113.07,113.1,53499999.0
2007-08-03 01:04:00,113.08,113.11,113.08,113.1,48900000.0
2007-08-03 01:05:00,113.1,113.11,113.045,113.07,94300000.0
2007-08-03 01:06:00,113.09,113.1,113.08,113.09,41100000.0
2007-08-03 01:07:00,113.09,113.09,113.08,113.08,49500000.0
2007-08-03 01:08:00,113.09,113.09,113.07,113.08,49500000.0
2007-08-03 01:09:00,113.08,113.08,113.07,113.07,46100000.0
2007-08-03 01:10:00,113.07,113.08,113.05,113.07,64200000.0
2007-08-03 01:11:00,113.06,113.06,113.05,113.05,13100000.0
2007-08-03 01:12:00,113.05,113.08,113.03,113.07,52900000.0
2007-08-03 01:13:00,113.07,113.08,113.07,113.08,19700000.0
2007-08-03 01:14:00,113.07,113.08,113.06,113.06,25900000.0
2007-08-03 01:15:00,113.05,113.08,113.04,113.08,139900000.0
2007-08-03 01:16:00,113.09,113.1,113.07,113.08,95800000.0
2007-08-03 01:17:00,113.09,113.09,113.08,113.08,13400000.0
2007-08-03 01:18:00,113.08,113.1,113.07,113.08,62400000.0
2007-08-03 01:19:00,113.08,113.08,113.08,113.08,7800000.0
2007-08-03 01:20:00,113.09,113.09,113.08,113.09,7100000.0
2007-08-03 01:21:00,113.1,113.1,113.08,113.08,25800000.0
2007-08-03 01:22:00,113.1,113.1,113.08,113.09,48500000.0
2007-08-03 01:23:00,113.08,113.08,113.07,113.07,22100000.0
2007-08-03 01:24:00,113.06,113.07,113.04,113.05,354599999.0
2007-08-03 01:25:00,113.05,113.05,113.03,113.03,46700000.0
2007-08-03 01:26:00,113.03,113.03,113.0,113.02,201900000.0
2007-08-03 01:27:00,113.02,113.02,113.01,113.02,25000000.0
2007-08-03 01:28:00,113.03,113.03,113.02,113.02,8500000.0
2007-08-03 01:29:00,113.02,113.03,113.02,113.02,14000000.0
2007-08-03 01:30:00,113.02,113.02,113.01,113.01,20400000.0
2007-08-03 01:31:00,113.01,113.04,113.0,113.02,46100000.0
2007-08-03 01:32:00,113.02,113.03,113.0,113.0,21500000.0
2007-08-03 01:33:00,113.01,113.03,112.98,113.01,161500000.0
2007-08-03 01:34:00,112.99,113.01,112.99,112.99,58000000.0
2007-08-03 01:35:00,113.01,113.01,112.98,113.0,34600000.0
2007-08-03 01:36:00,113.0,113.01,113.0,113.01,8700000.0
2007-08-03 01:37:00,113.01,113.02,112.99,113.02,64300000.0
2007-08-03 01:38:00,113.03,113.04,112.995,113.04,103100000.0
2007-08-03 01:39:00,113.04,113.05,113.04,113.05,23000000.0
2007-08-03 01:41:00,113.04,113.04,113.03,113.03,32900000.0
2007-08-03 01:42:00,113.03,113.04,113.02,113.02,121300000.0
2007-08-03 01:43:00,113.03,113.05,113.03,113.04,49600000.0
2007-08-03 01:44:00,113.04,113.06,113.04,113.05,51200000.0
2007-08-03 01:45:00,113.05,113.05,113.04,113.05,42700000.0
2007-08-03 01:46:00,113.03,113.06,113.03,113.04,42400000.0
2007-08-03 01:47:00,113.05,113.05,113.04,113.04,38900000.0
2007-08-03 01:48:00,113.05,113.05,113.05,113.05,9900000.0
2007-08-03 01:49:00,113.06,113.06,113.05,113.05,3200000.0
2007-08-03 01:50:00,113.03,113.05,113.03,113.05,36900000.0
2007-08-03 01:51:00,113.03,113.05,113.03,113.04,28500000.0
2007-08-03 01:52:00,113.05,113.06,113.03,113.03,19900000.0
2007-08-03 01:53:00,113.06,113.06,113.03,113.03,29400000.0
2007-08-03 01:54:00,113.03,113.06,113.03,113.03,121399999.0
2007-08-03 01:55:00,113.05,113.05,113.03,113.03,52900000.0
2007-08-03 01:56:00,113.03,113.06,113.03,113.06,106900000.0
2007-08-03 01:57:00,113.06,113.06,113.06,113.06,22700000.0
2007-08-03 01:58:00,113.06,113.07,113.05,113.05,122900000.0
2007-08-03 01:59:00,113.025,113.05,113.02,113.05,128699998.0
2007-08-03 02:00:00,113.06,113.06,113.02,113.05,32700000.0
2007-08-03 02:01:00,113.05,113.07,113.03,113.07,57300000.0
2007-08-03 02:02:00,113.06,113.07,113.05,113.05,59200000.0
2007-08-03 02:03:00,113.06,113.06,113.035,113.05,49300000.0
2007-08-03 02:04:00,113.04,113.06,113.04,113.06,14300000.0
2007-08-03 02:05:00,113.06,113.07,113.06,113.06,34900000.0
2007-08-03 02:06:00,113.06,113.09,113.06,113.09,101800000.0
2007-08-03 02:07:00,113.09,113.15,113.09,113.13,127600000.0
2007-08-03 02:08:00,113.12,113.13,113.1,113.13,51000000.0
2007-08-03 02:09:00,113.13,113.13,113.11,113.12,49500000.0
2007-08-03 02:10:00,113.12,113.13,113.1,113.11,94400000.0
2007-08-03 02:11:00,113.1,113.12,113.09,113.09,94200000.0
2007-08-03 02:12:00,113.1,113.12,113.09,113.12,28800000.0
2007-08-03 02:13:00,113.12,113.12,113.11,113.12,22200000.0
2007-08-03 02:14:00,113.11,113.11,113.1,113.1,30700000.0
2007-08-03 02:15:00,113.11,113.11,113.08,113.1,58700000.0
2007-08-03 02:16:00,113.09,113.1,113.07,113.08,107700000.0
2007-08-03 02:17:00,113.08,113.08,113.07,113.08,122000000.0
2007-08-03 02:18:00,113.08,113.11,113.08,113.11,271500000.0
2007-08-03 02:19:00,113.11,113.12,113.1,113.11,52400000.0
2007-08-03 02:20:00,113.11,113.14,113.1,113.13,74600000.0
2007-08-03 02:21:00,113.13,113.15,113.12,113.13,133200000.0
2007-08-03 02:22:00,113.15,113.15,113.14,113.14,15900000.0
2007-08-03 02:23:00,113.14,113.15,113.12,113.14,51000000.0
2007-08-03 02:24:00,113.14,113.17,113.14,113.17,89000000.0
2007-08-03 02:25:00,113.16,113.18,113.16,113.16,44500000.0
2007-08-03 02:26:00,113.16,113.17,113.12,113.14,81800000.0
2007-08-03 02:27:00,113.14,113.15,113.14,113.15,56800000.0
2007-08-03 02:28:00,113.15,113.16,113.115,113.13,112699999.0
2007-08-03 02:29:00,113.14,113.17,113.13,113.15,214500000.0
2007-08-03 02:30:00,113.14,113.16,113.12,113.13,181100000.0
2007-08-03 02:31:00,113.13,113.15,113.13,113.14,40100000.0
2007-08-03 02:32:00,113.15,113.15,113.14,113.14,11000000.0
2007-08-03 02:33:00,113.15,113.15,113.14,113.14,38500000.0
2007-08-03 02:34:00,113.15,113.15,113.12,113.12,55900000.0
2007-08-03 02:35:00,113.13,113.13,113.11,113.11,45100000.0
2007-08-03 02:36:00,113.12,113.14,113.095,113.095,146900000.0
2007-08-03 02:37:00,113.12,113.13,113.095,113.12,151400000.0
2007-08-03 02:38:00,113.13,113.13,113.11,113.13,68200000.0
2007-08-03 02:39:00,113.12,113.13,113.12,113.12,71400000.0
2007-08-03 02:40:00,113.13,113.13,113.11,113.11,51400000.0
2007-08-03 02:41:00,113.11,113.11,113.095,113.095,6600000.0
2007-08-03 02:42:00,113.11,113.13,113.11,113.13,42600000.0
2007-08-03 02:43:00,113.11,113.13,113.1,113.11,78300000.0
2007-08-03 02:44:00,113.12,113.16,113.11,113.16,100500000.0
2007-08-03 02:45:00,113.13,113.15,113.13,113.13,30900000.0
2007-08-03 02:46:00,113.13,113.13,113.13,113.13,15400000.0
2007-08-03 02:47:00,113.13,113.15,113.115,113.14,116499999.0
2007-08-03 02:48:00,113.14,113.15,113.125,113.15,115499998.0
2007-08-03 02:49:00,113.14,113.15,113.115,113.12,255199998.0
2007-08-03 02:50:00,113.13,113.13,113.13,113.13,4800000.0
2007-08-03 02:51:00,113.12,113.14,113.12,113.13,18200000.0
2007-08-03 02:52:00,113.14,113.15,113.12,113.14,29700000.0
2007-08-03 02:53:00,113.14,113.16,113.13,113.16,24400000.0
2007-08-03 02:54:00,113.16,113.19,113.15,113.18,199800000.0
2007-08-03 02:55:00,113.16,113.17,113.15,113.16,128000000.0
2007-08-03 02:56:00,113.16,113.18,113.16,113.18,55500000.0
2007-08-03 02:57:00,113.19,113.2,113.17,113.18,79700000.0
2007-08-03 02:58:00,113.18,113.19,113.17,113.18,26500000.0
2007-08-03 02:59:00,113.17,113.2,113.17,113.19,85500000.0
2007-08-03 03:00:00,113.2,113.2,113.16,113.17,47100000.0
2007-08-03 03:01:00,113.15,113.17,113.15,113.17,14700000.0
2007-08-03 03:02:00,113.17,113.18,113.17,113.18,9600000.0
2007-08-03 03:03:00,113.18,113.19,113.18,113.18,11600000.0
2007-08-03 03:04:00,113.17,113.17,113.135,113.16,237299999.0
2007-08-03 03:05:00,113.16,113.16,113.14,113.14,159600000.0
2007-08-03 03:06:00,113.15,113.15,113.14,113.14,19100000.0
2007-08-03 03:07:00,113.15,113.15,113.12,113.12,51700000.0
2007-08-03 03:08:00,113.15,113.15,113.12,113.15,5600000.0
2007-08-03 03:09:00,113.14,113.16,113.14,113.145,82299999.0
2007-08-03 03:10:00,113.16,113.17,113.145,113.16,55599999.0
2007-08-03 03:11:00,113.16,113.16,113.15,113.15,65000000.0
2007-08-03 03:12:00,113.16,113.16,113.16,113.16,16500000.0
2007-08-03 03:13:00,113.16,113.18,113.15,113.18,194600000.0
2007-08-03 03:14:00,113.18,113.18,113.16,113.18,91899999.0
2007-08-03 03:15:00,113.16,113.21,113.16,113.21,154900000.0
2007-08-03 03:16:00,113.18,113.2,113.18,113.19,38400000.0
2007-08-03 03:17:00,113.18,113.18,113.12,113.15,241100000.0
2007-08-03 03:18:00,113.14,113.16,113.14,113.15,146500000.0
2007-08-03 03:19:00,113.14,113.15,113.125,113.15,136199999.0
2007-08-03 03:20:00,113.14,113.14,113.13,113.14,96900000.0
2007-08-03 03:21:00,113.14,113.14,113.09,113.09,251800000.0
2007-08-03 03:22:00,113.1,113.1,113.08,113.09,161499999.0
2007-08-03 03:23:00,113.09,113.09,113.08,113.09,96700000.0
2007-08-03 03:24:00,113.09,113.095,113.07,113.07,337700000.0
2007-08-03 03:25:00,113.07,113.11,113.07,113.1,619300003.0
2007-08-03 03:26:00,113.1,113.12,113.09,113.11,360000000.0
2007-08-03 03:27:00,113.1,113.11,113.09,113.11,79000001.0
2007-08-03 03:28:00,113.11,113.13,113.1,113.11,290100000.0
2007-08-03 03:29:00,113.12,113.145,113.11,113.14,358800004.0
2007-08-03 03:30:00,113.14,113.16,113.14,113.15,207800001.0
2007-08-03 03:31:00,113.15,113.16,113.13,113.15,322000004.0
2007-08-03 03:32:00,113.145,113.15,113.135,113.14,327600002.0
2007-08-03 03:34:00,113.14,113.14,113.11,113.125,199400002.0
2007-08-03 03:35:00,113.125,113.15,113.12,113.14,199500000.0
2007-08-03 03:36:00,113.14,113.14,113.14,113.14,5500000.0
2007-08-03 03:37:00,113.13,113.14,113.125,113.13,94900000.0
2007-08-03 03:38:00,113.13,113.13,113.13,113.13,3200000.0
2007-08-03 03:39:00,113.12,113.14,113.12,113.14,81700000.0
2007-08-03 03:40:00,113.15,113.15,113.14,113.14,12600000.0
2007-08-03 03:41:00,113.15,113.16,113.13,113.15,150100000.0
2007-08-03 03:42:00,113.15,113.16,113.12,113.13,212000000.0
2007-08-03 03:43:00,113.14,113.15,113.11,113.13,359500000.0
2007-08-03 03:44:00,113.13,113.15,113.09,113.12,488500000.0
2007-08-03 03:45:00,113.12,113.14,113.11,113.13,347500001.0
2007-08-03 03:46:00,113.12,113.15,113.12,113.15,306400002.0
2007-08-03 03:47:00,113.14,113.17,113.13,113.145,421000000.0
2007-08-03 03:48:00,113.14,113.15,113.12,113.13,106800000.0
2007-08-03 03:49:00,113.13,113.13,113.115,113.125,88500000.0
2007-08-03 03:50:00,113.13,113.14,113.13,113.14,81400000.0
2007-08-03 03:51:00,113.14,113.14,113.14,113.14,3200000.0
2007-08-03 03:52:00,113.14,113.15,113.125,113.13,107200000.0
2007-08-03 03:53:00,113.14,113.14,113.12,113.13,149600000.0
2007-08-03 03:54:00,113.15,113.17,113.14,113.16,154900000.0
2007-08-03 03:55:00,113.16,113.16,113.16,113.16,4800000.0
2007-08-03 03:56:00,113.16,113.18,113.14,113.18,113300000.0
2007-08-03 03:57:00,113.175,113.2,113.17,113.2,719200006.0
2007-08-03 03:58:00,113.19,113.2,113.18,113.2,78300000.0
2007-08-03 03:59:00,113.185,113.2,113.185,113.185,69600000.0
2007-08-03 04:00:00,113.2,113.2,113.185,113.2,12800000.0
2007-08-03 04:01:00,113.185,113.19,113.16,113.19,110200000.0
2007-08-03 04:02:00,113.18,113.19,113.165,113.17,291800000.0
2007-08-03 04:03:00,113.18,113.2,113.17,113.18,246100003.0
2007-08-03 04:04:00,113.18,113.18,113.17,113.18,269100000.0
2007-08-03 04:05:00,113.18,113.21,113.18,113.195,364000001.0
2007-08-03 04:06:00,113.195,113.23,113.195,113.23,305100000.0
2007-08-03 04:07:00,113.225,113.25,113.21,113.25,298100000.0
2007-08-03 04:08:00,113.22,113.26,113.22,113.22,375800001.0
2007-08-03 04:09:00,113.23,113.235,113.17,113.18,230900000.0
2007-08-03 04:10:00,113.18,113.19,113.175,113.19,148500000.0
2007-08-03 04:11:00,113.185,113.185,113.17,113.18,61100000.0
2007-08-03 04:12:00,113.175,113.22,113.175,113.2,150700000.0
2007-08-03 04:13:00,113.225,113.24,113.2,113.24,103700000.0
2007-08-03 04:14:00,113.24,113.24,113.24,113.24,1600000.0
2007-08-03 04:15:00,113.23,113.23,113.21,113.21,67000000.0
2007-08-03 04:16:00,113.21,113.22,113.19,113.2,293800001.0
2007-08-03 04:17:00,113.2,113.21,113.19,113.21,99600000.0
2007-08-03 04:18:00,113.2,113.21,113.15,113.17,206500000.0
2007-08-03 04:19:00,113.15,113.175,113.135,113.17,89600001.0
2007-08-03 04:20:00,113.17,113.17,113.15,113.17,23600000.0
2007-08-03 04:21:00,113.165,113.175,113.165,113.17,72700000.0
2007-08-03 04:22:00,113.17,113.18,113.17,113.175,91900000.0
2007-08-03 04:23:00,113.18,113.18,113.16,113.16,143300001.0
2007-08-03 04:24:00,113.16,113.17,113.16,113.17,65800001.0
2007-08-03 04:25:00,113.17,113.17,113.16,113.16,12400000.0
2007-08-03 04:26:00,113.17,113.17,113.17,113.17,6400000.0
2007-08-03 04:27:00,113.17,113.17,113.145,113.145,59200000.0
2007-08-03 04:28:00,113.145,113.15,113.14,113.15,52400000.0
2007-08-03 04:29:00,113.15,113.15,113.14,113.14,110400000.0
2007-08-03 04:30:00,113.15,113.15,113.13,113.15,93300000.0
2007-08-03 04:31:00,113.15,113.17,113.14,113.16,80400000.0
2007-08-03 04:32:00,113.16,113.17,113.15,113.15,229900001.0
2007-08-03 04:33:00,113.15,113.16,113.12,113.16,164100001.0
2007-08-03 04:34:00,113.15,113.17,113.125,113.165,259099998.0
2007-08-03 04:35:00,113.17,113.17,113.17,113.17,9600000.0
2007-08-03 04:36:00,113.165,113.17,113.16,113.16,52200000.0
2007-08-03 04:37:00,113.16,113.16,113.14,113.16,56100000.0
2007-08-03 04:38:00,113.155,113.17,113.14,113.17,83000000.0
2007-08-03 04:39:00,113.17,113.17,113.17,113.17,13600000.0
2007-08-03 04:40:00,113.17,113.17,113.165,113.165,22400000.0
2007-08-03 04:41:00,113.17,113.17,113.16,113.16,16800000.0
2007-08-03 04:42:00,113.16,113.17,113.13,113.15,63200000.0
2007-08-03 04:43:00,113.15,113.15,113.15,113.15,9600000.0
2007-08-03 04:44:00,113.15,113.16,113.13,113.13,34700000.0
2007-08-03 04:45:00,113.13,113.16,113.13,113.16,28900000.0
2007-08-03 04:46:00,113.16,113.16,113.16,113.16,12000000.0
2007-08-03 04:47:00,113.16,113.16,113.12,113.13,238700000.0
2007-08-03 04:48:00,113.13,113.13,113.1,113.13,76600000.0
2007-08-03 04:49:00,113.13,113.13,113.085,113.13,122800000.0
2007-08-03 04:50:00,113.13,113.13,113.085,113.085,50399999.0
2007-08-03 04:51:00,113.12,113.14,113.1,113.14,126800000.0
2007-08-03 04:52:00,113.11,113.13,113.1,113.12,72600000.0
2007-08-03 04:53:00,113.12,113.12,113.11,113.115,30400000.0
2007-08-03 04:54:00,113.09,113.11,113.07,113.085,242200000.0
2007-08-03 04:55:00,113.09,113.09,113.04,113.04,197500000.0
2007-08-03 04:56:00,113.075,113.08,113.05,113.07,314200000.0
2007-08-03 04:57:00,113.06,113.07,113.04,113.06,140300000.0
2007-08-03 04:58:00,113.06,113.07,113.05,113.06,101500000.0
2007-08-03 04:59:00,113.06,113.07,113.06,113.07,29600000.0
2007-08-03 05:00:00,113.07,113.07,113.06,113.06,19200000.0
2007-08-03 05:01:00,113.05,113.065,113.04,113.06,261100005.0
2007-08-03 05:02:00,113.06,113.06,113.05,113.06,131200000.0
2007-08-03 05:03:00,113.06,113.08,113.06,113.07,140000000.0
2007-08-03 05:04:00,113.075,113.08,113.06,113.08,46700000.0
2007-08-03 05:06:00,113.08,113.09,113.08,113.08,77600000.0
2007-08-03 05:07:00,113.08,113.09,113.08,113.08,36800000.0
2007-08-03 05:08:00,113.08,113.08,113.08,113.08,12000000.0
2007-08-03 05:09:00,113.08,113.08,113.06,113.06,29100000.0
2007-08-03 05:10:00,113.07,113.08,113.04,113.08,155199999.0
2007-08-03 05:11:00,113.08,113.09,113.065,113.09,281000000.0
2007-08-03 05:12:00,113.09,113.09,113.075,113.09,141500000.0
2007-08-03 05:13:00,113.075,113.09,113.075,113.08,94500000.0
2007-08-03 05:14:00,113.08,113.08,113.08,113.08,42900000.0
2007-08-03 05:15:00,113.08,113.08,113.08,113.08,20600000.0
2007-08-03 05:16:00,113.08,113.08,113.07,113.08,66400000.0
2007-08-03 05:17:00,113.07,113.09,113.07,113.09,31500000.0
2007-08-03 05:18:00,113.09,113.16,113.09,113.16,306700000.0
2007-08-03 05:19:00,113.16,113.16,113.14,113.15,161399996.0
2007-08-03 05:20:00,113.15,113.15,113.14,113.14,40300000.0
2007-08-03 05:21:00,113.14,113.18,113.14,113.18,148999999.0
2007-08-03 05:22:00,113.17,113.2,113.16,113.16,219799999.0
2007-08-03 05:23:00,113.145,113.18,113.145,113.175,36799999.0
2007-08-03 05:24:00,113.18,113.18,113.16,113.18,55100000.0
2007-08-03 05:25:00,113.17,113.17,113.08,113.155,379400000.0
2007-08-03 05:26:00,113.16,113.175,113.13,113.14,324400000.0
2007-08-03 05:27:00,113.14,113.14,113.12,113.14,449800000.0
2007-08-03 05:28:00,113.14,113.15,113.13,113.15,99600000.0
2007-08-03 05:29:00,113.155,113.16,113.15,113.15,168300000.0
2007-08-03 05:30:00,113.15,113.16,113.12,113.12,140300000.0
2007-08-03 05:31:00,113.12,113.145,113.11,113.13,205100000.0
2007-08-03 05:32:00,113.13,113.17,113.1,113.17,282200000.0
2007-08-03 05:33:00,113.17,113.17,113.16,113.17,96800000.0
2007-08-03 05:34:00,113.17,113.175,113.17,113.17,64300000.0
2007-08-03 05:35:00,113.17,113.22,113.145,113.19,604199999.0
2007-08-03 05:36:00,113.2,113.2,113.18,113.18,12800000.0
2007-08-03 05:37:00,113.18,113.18,113.18,113.18,59200000.0
2007-08-03 05:39:00,113.2,113.21,113.2,113.2,59200000.0
2007-08-03 05:40:00,113.2,113.235,113.195,113.235,278800000.0
2007-08-03 05:41:00,113.24,113.26,113.21,113.24,303200000.0
2007-08-03 05:42:00,113.25,113.25,113.24,113.25,26400000.0
2007-08-03 05:43:00,113.235,113.27,113.22,113.23,252600000.0
2007-08-03 05:44:00,113.24,113.24,113.21,113.22,209200000.0
2007-08-03 05:45:00,113.215,113.235,113.215,113.23,88000000.0
2007-08-03 05:46:00,113.23,113.235,113.21,113.225,224800000.0
2007-08-03 05:47:00,113.225,113.24,113.22,113.225,154600000.0
2007-08-03 05:48:00,113.225,113.225,113.215,113.215,51900000.0
2007-08-03 05:49:00,113.215,113.225,113.215,113.22,151400000.0
2007-08-03 05:50:00,113.22,113.225,113.22,113.225,27900000.0
2007-08-03 05:51:00,113.24,113.24,113.24,113.24,1600000.0
2007-08-03 05:52:00,113.24,113.26,113.15,113.2,672900001.0
2007-08-03 05:53:00,113.21,113.23,113.19,113.23,153399999.0
2007-08-03 05:54:00,113.23,113.24,113.19,113.24,285500000.0
2007-08-03 05:55:00,113.24,113.26,113.235,113.25,64800000.0
2007-08-03 05:56:00,113.24,113.25,113.24,113.25,158400000.0
2007-08-03 05:57:00,113.24,113.25,113.235,113.245,96000000.0
2007-08-03 05:58:00,113.25,113.25,113.24,113.24,85600000.0
2007-08-03 05:59:00,113.24,113.24,113.235,113.24,38300000.0
2007-08-03 06:00:00,113.24,113.24,113.225,113.225,116100000.0
2007-08-03 06:01:00,113.23,113.23,113.23,113.23,22400000.0
2007-08-03 06:02:00,113.23,113.24,113.21,113.235,83900000.0
2007-08-03 06:03:00,113.24,113.25,113.23,113.24,113400000.0
2007-08-03 06:04:00,113.24,113.24,113.19,113.225,96600000.0
2007-08-03 06:05:00,113.23,113.23,113.2,113.22,84700000.0
2007-08-03 06:06:00,113.21,113.21,113.2,113.2,59000000.0
2007-08-03 06:07:00,113.2,113.21,113.2,113.2,35900000.0
2007-08-03 06:08:00,113.2,113.2,113.19,113.2,114300000.0
2007-08-03 06:09:00,113.2,113.2,113.17,113.2,188500000.0
2007-08-03 06:10:00,113.2,113.2,113.19,113.19,19200000.0
2007-08-03 06:11:00,113.19,113.2,113.19,113.2,135800000.0
2007-08-03 06:12:00,113.2,113.21,113.19,113.2,96700000.0
2007-08-03 06:13:00,113.2,113.205,113.2,113.2,56000000.0
2007-08-03 06:14:00,113.2,113.2,113.2,113.2,23400000.0
2007-08-03 06:15:00,113.2,113.2,113.16,113.18,97000000.0
2007-08-03 06:16:00,113.19,113.19,113.19,113.19,38400000.0
2007-08-03 06:17:00,113.19,113.19,113.16,113.16,102900000.0
2007-08-03 06:18:00,113.17,113.19,113.15,113.17,358099999.0
2007-08-03 06:19:00,113.17,113.19,113.16,113.19,214400000.0
2007-08-03 06:20:00,113.18,113.18,113.18,113.18,52000000.0
2007-08-03 06:21:00,113.18,113.18,113.17,113.17,60000000.0
2007-08-03 06:22:00,113.17,113.17,113.17,113.17,41600000.0
2007-08-03 06:23:00,113.17,113.18,113.15,113.17,136700000.0
2007-08-03 06:24:00,113.175,113.18,113.17,113.17,21600000.0
2007-08-03 06:25:00,113.17,113.17,113.17,113.17,67200000.0
2007-08-03 06:26:00,113.17,113.185,113.17,113.18,97600000.0
2007-08-03 06:27:00,113.18,113.2,113.16,113.16,143200000.0
2007-08-03 06:28:00,113.17,113.18,113.14,113.165,172800001.0
2007-08-03 06:29:00,113.165,113.165,113.14,113.16,72700000.0
2007-08-03 06:30:00,113.16,113.16,113.14,113.15,103100000.0
2007-08-03 06:31:00,113.16,113.18,113.15,113.175,192400000.0
2007-08-03 06:32:00,113.18,113.19,113.18,113.19,18400000.0
2007-08-03 06:33:00,113.19,113.2,113.19,113.2,17200000.0
2007-08-03 06:34:00,113.195,113.195,113.19,113.19,28800000.0
2007-08-03 06:35:00,113.19,113.19,113.185,113.19,12800000.0
2007-08-03 06:36:00,113.19,113.19,113.19,113.19,3200000.0
2007-08-03 06:37:00,113.19,113.2,113.18,113.2,94300000.0
2007-08-03 06:38:00,113.19,113.2,113.17,113.17,146200000.0
2007-08-03 06:39:00,113.2,113.2,113.185,113.19,182400000.0
2007-08-03 06:40:00,113.19,113.195,113.17,113.195,167100000.0
2007-08-03 06:41:00,113.2,113.2,113.185,113.19,28000000.0
2007-08-03 06:42:00,113.19,113.19,113.16,113.17,105700000.0
2007-08-03 06:43:00,113.13,113.175,113.13,113.165,209700000.0
2007-08-03 06:44:00,113.17,113.175,113.14,113.175,74300000.0
2007-08-03 06:45:00,113.15,113.18,113.15,113.18,20700000.0
2007-08-03 06:46:00,113.18,113.18,113.15,113.15,69300000.0
2007-08-03 06:47:00,113.17,113.18,113.15,113.165,199800000.0
2007-08-03 06:48:00,113.15,113.185,113.15,113.18,201300000.0
2007-08-03 06:49:00,113.15,113.18,113.15,113.18,209800000.0
2007-08-03 06:50:00,113.18,113.18,113.15,113.18,133000000.0
2007-08-03 06:51:00,113.18,113.18,113.15,113.15,76500000.0
2007-08-03 06:52:00,113.17,113.18,113.14,113.17,141800000.0
2007-08-03 06:53:00,113.15,113.17,113.13,113.13,102900000.0
2007-08-03 06:54:00,113.155,113.17,113.13,113.16,133200000.0
2007-08-03 06:55:00,113.16,113.17,113.13,113.16,89000000.0
2007-08-03 06:56:00,113.16,113.16,113.14,113.16,39100000.0
2007-08-03 06:57:00,113.15,113.16,113.13,113.13,135000000.0
2007-08-03 06:58:00,113.13,113.15,113.11,113.15,56700000.0
2007-08-03 06:59:00,113.15,113.17,113.13,113.165,244200000.0
2007-08-03 07:00:00,113.17,113.17,113.13,113.13,230700000.0
2007-08-03 07:01:00,113.15,113.16,113.13,113.14,94700000.0
2007-08-03 07:02:00,113.14,113.16,113.12,113.12,84900000.0
2007-08-03 07:03:00,113.12,113.15,113.11,113.125,196800000.0
2007-08-03 07:04:00,113.125,113.15,113.11,113.14,83700000.0
2007-08-03 07:05:00,113.15,113.16,113.13,113.155,122200000.0
2007-08-03 07:06:00,113.16,113.17,113.14,113.16,299600000.0
2007-08-03 07:07:00,113.16,113.16,113.12,113.14,133400000.0
2007-08-03 07:08:00,113.14,113.16,113.13,113.16,126300000.0
2007-08-03 07:09:00,113.13,113.17,113.13,113.17,123900000.0
2007-08-03 07:10:00,113.155,113.16,113.155,113.16,17600000.0
2007-08-03 07:11:00,113.16,113.16,113.14,113.145,203500000.0
2007-08-03 07:12:00,113.15,113.17,113.13,113.16,176400000.0
2007-08-03 07:13:00,113.14,113.17,113.14,113.16,166500000.0
2007-08-03 07:14:00,113.16,113.17,113.14,113.16,265700000.0
2007-08-03 07:15:00,113.16,113.17,113.14,113.16,398000000.0
2007-08-03 07:16:00,113.16,113.17,113.16,113.16,159600000.0
2007-08-03 07:17:00,113.17,113.17,113.17,113.17,12800000.0
2007-08-03 07:18:00,113.17,113.17,113.14,113.14,197000000.0
2007-08-03 07:19:00,113.14,113.15,113.14,113.145,39600000.0
2007-08-03 07:20:00,113.15,113.15,113.11,113.13,165200000.0
2007-08-03 07:21:00,113.13,113.13,113.11,113.12,144200000.0
2007-08-03 07:22:00,113.11,113.115,113.1,113.115,223500000.0
2007-08-03 07:23:00,113.11,113.12,113.11,113.11,89900000.0
2007-08-03 07:24:00,113.11,113.12,113.11,113.12,122200000.0
2007-08-03 07:25:00,113.12,113.18,113.11,113.18,706400003.0
2007-08-03 07:26:00,113.17,113.19,113.16,113.18,447600004.0
2007-08-03 07:27:00,113.18,113.21,113.18,113.19,420500000.0
2007-08-03 07:28:00,113.19,113.19,113.18,113.18,132800000.0
2007-08-03 07:29:00,113.175,113.19,113.15,113.15,134700000.0
2007-08-03 07:30:00,113.17,113.175,113.15,113.165,86000000.0
2007-08-03 07:31:00,113.17,113.17,113.16,113.16,46400000.0
2007-08-03 07:32:00,113.15,113.15,113.15,113.15,54400000.0
2007-08-03 07:33:00,113.15,113.15,113.135,113.14,40000000.0
2007-08-03 07:34:00,113.14,113.14,113.11,113.135,97200000.0
2007-08-03 07:35:00,113.11,113.14,113.09,113.125,162800000.0
2007-08-03 07:36:00,113.13,113.13,113.11,113.13,75800000.0
2007-08-03 07:37:00,113.13,113.13,113.11,113.13,236400000.0
2007-08-03 07:38:00,113.13,113.14,113.11,113.14,67500000.0
2007-08-03 07:39:00,113.14,113.14,113.14,113.14,11200000.0
2007-08-03 07:40:00,113.145,113.155,113.09,113.14,786500004.0
2007-08-03 07:41:00,113.12,113.14,113.1,113.125,508600001.0
2007-08-03 07:42:00,113.125,113.13,113.12,113.13,143100001.0
2007-08-03 07:43:00,113.135,113.175,113.12,113.145,170699998.0
2007-08-03 07:44:00,113.15,113.15,113.12,113.14,43099999.0
2007-08-03 07:45:00,113.13,113.14,113.13,113.13,151599999.0
2007-08-03 07:46:00,113.1,113.17,113.1,113.16,303300006.0
2007-08-03 07:47:00,113.18,113.22,113.135,113.2,458600003.0
2007-08-03 07:48:00,113.18,113.22,113.14,113.14,517600007.0
2007-08-03 07:49:00,113.14,113.16,113.13,113.16,226900002.0
2007-08-03 07:50:00,113.14,113.17,113.14,113.17,23500001.0
2007-08-03 07:51:00,113.17,113.17,113.14,113.16,200400002.0
2007-08-03 07:52:00,113.16,113.16,113.105,113.145,395100005.0
2007-08-03 07:53:00,113.14,113.16,113.13,113.15,324699996.0
2007-08-03 07:54:00,113.14,113.16,113.13,113.16,372399996.0
2007-08-03 07:55:00,113.165,113.195,113.16,113.17,839299997.0
2007-08-03 07:56:00,113.16,113.16,113.05,113.09,756600016.0
2007-08-03 07:57:00,113.09,113.13,113.06,113.11,738800002.0
2007-08-03 07:58:00,113.105,113.11,113.065,113.11,269899999.0
2007-08-03 07:59:00,113.11,113.11,113.05,113.09,684800003.0
2007-08-03 08:00:00,113.07,113.07,113.02,113.035,652800005.0
2007-08-03 08:01:00,113.04,113.04,113.0,113.02,373700002.0
2007-08-03 08:02:00,113.02,113.04,113.005,113.04,280700000.0
2007-08-03 08:03:00,113.04,113.04,113.02,113.04,59200000.0
2007-08-03 08:04:00,113.04,113.05,113.04,113.05,78300000.0
2007-08-03 08:05:00,113.05,113.07,113.045,113.07,51800000.0
2007-08-03 08:06:00,113.07,113.08,113.06,113.08,386600000.0
2007-08-03 08:07:00,113.07,113.09,113.07,113.08,308800000.0
2007-08-03 08:08:00,113.08,113.09,113.055,113.09,149200000.0
2007-08-03 08:09:00,113.09,113.09,113.06,113.06,148300000.0
2007-08-03 08:10:00,113.07,113.07,113.02,113.02,131500000.0
2007-08-03 08:11:00,113.035,113.1,113.035,113.1,537899999.0
2007-08-03 08:12:00,113.075,113.09,113.03,113.04,573800000.0
2007-08-03 08:13:00,113.04,113.04,113.03,113.035,78700000.0
2007-08-03 08:14:00,113.04,113.04,113.0,113.025,548600000.0
2007-08-03 08:15:00,113.03,113.05,113.02,113.05,525000000.0
2007-08-03 08:16:00,113.045,113.045,113.02,113.02,465600000.0
2007-08-03 08:17:00,113.04,113.06,113.04,113.06,232900000.0
2007-08-03 08:18:00,113.06,113.06,113.04,113.055,197000000.0
2007-08-03 08:19:00,113.05,113.06,113.03,113.03,516499998.0
2007-08-03 08:20:00,113.03,113.05,113.02,113.05,62900000.0
2007-08-03 08:21:00,113.05,113.05,113.015,113.03,171700000.0
2007-08-03 08:22:00,113.03,113.03,113.01,113.03,173000000.0
2007-08-03 08:23:00,113.03,113.03,112.99,113.01,150700000.0
2007-08-03 08:24:00,113.01,113.02,112.99,112.995,307900000.0
2007-08-03 08:25:00,113.0,113.08,113.0,113.055,372200000.0
2007-08-03 08:26:00,113.05,113.08,113.03,113.06,230600000.0
2007-08-03 08:27:00,113.06,113.07,113.03,113.03,150800000.0
2007-08-03 08:28:00,113.04,113.09,113.03,113.09,235100000.0
2007-08-03 08:29:00,113.09,113.09,113.04,113.065,168200000.0
2007-08-03 08:30:00,113.065,113.08,113.06,113.08,401200000.0
2007-08-03 08:31:00,113.08,113.1,113.06,113.1,243800000.0
2007-08-03 08:32:00,113.085,113.11,113.075,113.1,505100000.0
2007-08-03 08:33:00,113.11,113.11,113.09,113.1,81100000.0
2007-08-03 08:34:00,113.1,113.1,113.045,113.045,102400000.0
2007-08-03 08:35:00,113.075,113.08,113.07,113.08,220400005.0
2007-08-03 08:36:00,113.08,113.08,113.04,113.07,278300002.0
2007-08-03 08:37:00,113.07,113.09,113.055,113.09,297300000.0
2007-08-03 08:38:00,113.09,113.09,113.07,113.09,50200000.0
2007-08-03 08:39:00,113.09,113.1,113.07,113.09,119800000.0
2007-08-03 08:40:00,113.09,113.11,113.06,113.11,353199998.0
2007-08-03 08:41:00,113.095,113.11,113.08,113.08,367100000.0
2007-08-03 08:42:00,113.08,113.09,113.07,113.09,125300000.0
2007-08-03 08:43:00,113.09,113.14,113.08,113.13,314700000.0
2007-08-03 08:44:00,113.13,113.14,113.125,113.14,68700000.0
2007-08-03 08:45:00,113.14,113.16,113.13,113.14,459500000.0
2007-08-03 08:46:00,113.14,113.16,113.125,113.155,282900000.0
2007-08-03 08:47:00,113.17,113.17,113.135,113.135,292000000.0
2007-08-03 08:48:00,113.14,113.2,113.14,113.2,491100000.0
2007-08-03 08:49:00,113.2,113.2,113.16,113.18,292700000.0
2007-08-03 08:50:00,113.18,113.2,113.16,113.2,499600000.0
2007-08-03 08:51:00,113.2,113.235,113.18,113.23,764800000.0
2007-08-03 08:52:00,113.23,113.28,113.23,113.25,400685625.0
2007-08-03 08:53:00,113.25,113.27,113.25,113.26,132500000.0
2007-08-03 08:54:00,113.26,113.26,113.245,113.26,188800005.0
2007-08-03 08:55:00,113.25,113.27,113.22,113.24,470899996.0
2007-08-03 08:56:00,113.245,113.26,113.235,113.26,218700000.0
2007-08-03 08:57:00,113.255,113.26,113.23,113.25,211000002.0
2007-08-03 08:58:00,113.25,113.26,113.245,113.25,131900000.0
2007-08-03 08:59:00,113.26,113.26,113.24,113.24,165200001.0
2007-08-03 09:00:00,113.24,113.24,113.21,113.21,388800003.0
2007-08-03 09:01:00,113.22,113.22,113.195,113.2,202400000.0
2007-08-03 09:02:00,113.2,113.21,113.2,113.21,280700002.0
2007-08-03 09:03:00,113.21,113.22,113.19,113.19,451100002.0
2007-08-03 09:04:00,113.19,113.2,113.18,113.19,116100000.0
2007-08-03 09:05:00,113.19,113.22,113.17,113.22,111700000.0
2007-08-03 09:06:00,113.22,113.22,113.2,113.2,128799999.0
2007-08-03 09:07:00,113.2,113.2,113.19,113.19,297599993.0
2007-08-03 09:08:00,113.19,113.19,113.165,113.18,515299982.0
2007-08-03 09:09:00,113.18,113.19,113.17,113.19,286099998.0
2007-08-03 09:10:00,113.19,113.19,113.16,113.16,52500000.0
2007-08-03 09:11:00,113.16,113.17,113.15,113.15,164600000.0
2007-08-03 09:12:00,113.15,113.15,113.12,113.13,128400000.0
2007-08-03 09:13:00,113.13,113.13,113.06,113.08,427099997.0
2007-08-03 09:14:00,113.09,113.09,113.05,113.07,1145099991.0
2007-08-03 09:15:00,113.07,113.07,113.03,113.04,298800000.0
2007-08-03 09:16:00,113.04,113.14,113.04,113.11,1119800000.0
2007-08-03 09:17:00,113.11,113.11,113.07,113.07,364400000.0
2007-08-03 09:18:00,113.08,113.09,113.07,113.07,506700000.0
2007-08-03 09:19:00,113.07,113.07,113.01,113.02,312899999.0
2007-08-03 09:20:00,113.02,113.05,113.01,113.03,402899996.0
2007-08-03 09:21:00,113.03,113.06,113.025,113.06,420699995.0
2007-08-03 09:22:00,113.06,113.06,113.02,113.05,647699988.0
2007-08-03 09:23:00,113.05,113.1,113.04,113.1,291399998.0
2007-08-03 09:24:00,113.1,113.11,113.01,113.04,629000006.0
2007-08-03 09:25:00,113.05,113.06,113.03,113.04,230200003.0
2007-08-03 09:26:00,113.03,113.05,113.02,113.04,386400002.0
2007-08-03 09:27:00,113.04,113.05,113.02,113.04,512600003.0
2007-08-03 09:28:00,113.04,113.08,113.04,113.07,503100004.0
2007-08-03 09:29:00,113.07,113.07,113.035,113.06,307799997.0
2007-08-03 09:30:00,113.045,113.07,113.02,113.05,396599996.0
2007-08-03 09:31:00,113.05,113.06,112.97,112.99,331299997.0
2007-08-03 09:32:00,112.99,112.99,112.93,112.97,776899991.0
2007-08-03 09:33:00,112.97,112.97,112.87,112.91,850900000.0
2007-08-03 09:34:00,112.91,112.96,112.87,112.94,828700004.0
2007-08-03 09:35:00,112.94,112.95,112.87,112.92,513800004.0
2007-08-03 09:36:00,112.92,112.92,112.87,112.91,471500004.0
2007-08-03 09:37:00,112.9,112.91,112.85,112.88,328900003.0
2007-08-03 09:38:00,112.87,112.88,112.87,112.875,54700000.0
2007-08-03 09:39:00,112.87,112.87,112.83,112.86,330900003.0
2007-08-03 09:40:00,112.85,112.86,112.85,112.86,28500000.0
2007-08-03 09:41:00,112.86,112.86,112.83,112.84,225400002.0
2007-08-03 09:42:00,112.84,112.85,112.8,112.8,376200007.0
2007-08-03 09:43:00,112.8,112.82,112.79,112.8,658900005.0
2007-08-03 09:44:00,112.8,112.81,112.78,112.79,324700001.0
2007-08-03 09:45:00,112.79,112.82,112.65,112.75,858200005.0
2007-08-03 09:46:00,112.75,112.82,112.745,112.8,1162500002.0
2007-08-03 09:47:00,112.8,112.81,112.79,112.79,519300000.0
2007-08-03 09:48:00,112.79,112.79,112.745,112.79,621700000.0
2007-08-03 09:49:00,112.8,112.8,112.76,112.76,646400001.0
2007-08-03 09:50:00,112.76,112.77,112.72,112.72,411500000.0
2007-08-03 09:51:00,112.72,112.72,112.67,112.69,1033600012.0
2007-08-03 09:52:00,112.69,112.71,112.65,112.67,738700005.0
2007-08-03 09:53:00,112.67,112.69,112.66,112.68,1134300013.0
2007-08-03 09:54:00,112.69,112.69,112.65,112.675,844400004.0
2007-08-03 09:55:00,112.67,112.7,112.66,112.7,645900000.0
2007-08-03 09:56:00,112.7,112.72,112.69,112.72,412400000.0
2007-08-03 09:57:00,112.72,112.72,112.685,112.7,221100000.0
2007-08-03 09:58:00,112.7,112.72,112.685,112.71,232600000.0
2007-08-03 09:59:00,112.71,112.72,112.685,112.7,375100000.0
2007-08-03 10:00:00,112.7,112.72,112.69,112.71,189800000.0
2007-08-03 10:01:00,112.715,112.775,112.635,112.76,1019400006.0
2007-08-03 10:02:00,112.76,112.76,112.72,112.72,751600000.0
2007-08-03 10:03:00,112.72,112.73,112.67,112.68,354300000.0
2007-08-03 10:04:00,112.685,112.7,112.65,112.68,961900012.0
2007-08-03 10:05:00,112.675,112.69,112.66,112.67,646800008.0
2007-08-03 10:06:00,112.67,112.71,112.65,112.7,556700002.0
2007-08-03 10:07:00,112.7,112.74,112.7,112.74,643300001.0
2007-08-03 10:08:00,112.74,112.75,112.65,112.72,857400000.0
2007-08-03 10:09:00,112.71,112.73,112.65,112.71,519100006.0
2007-08-03 10:10:00,112.71,112.71,112.635,112.66,306300001.0
2007-08-03 10:11:00,112.66,112.66,112.63,112.66,349700000.0
2007-08-03 10:12:00,112.66,112.665,112.65,112.66,481600000.0
2007-08-03 10:13:00,112.655,112.72,112.65,112.72,485300000.0
2007-08-03 10:14:00,112.705,112.75,112.7,112.75,217300000.0
2007-08-03 10:15:00,112.74,112.76,112.73,112.74,209100000.0
2007-08-03 10:16:00,112.74,112.76,112.74,112.75,119100000.0
2007-08-03 10:17:00,112.75,112.76,112.75,112.75,193100000.0
2007-08-03 10:18:00,112.75,112.76,112.75,112.76,69300000.0
2007-08-03 10:19:00,112.76,112.88,112.76,112.86,812400002.0
2007-08-03 10:20:00,112.86,112.87,112.79,112.82,931300003.0
2007-08-03 10:21:00,112.82,112.83,112.77,112.82,479400000.0
2007-08-03 10:22:00,112.82,112.82,112.72,112.74,689300003.0
2007-08-03 10:23:00,112.74,112.75,112.73,112.75,340600000.0
2007-08-03 10:24:00,112.745,112.75,112.73,112.75,306100000.0
2007-08-03 10:25:00,112.75,112.77,112.75,112.77,325700000.0
2007-08-03 10:26:00,112.77,112.78,112.765,112.765,272000000.0
2007-08-03 10:27:00,112.765,112.765,112.65,112.65,36000000.0
2007-08-03 10:28:00,112.765,112.765,112.65,112.65,275400000.0
2007-08-03 10:29:00,112.76,112.77,112.65,112.77,315700000.0
2007-08-03 10:30:00,112.65,112.76,112.65,112.75,290100001.0
2007-08-03 10:31:00,112.75,112.76,112.635,112.75,512700003.0
2007-08-03 10:32:00,112.75,112.75,112.73,112.75,145400000.0
2007-08-03 10:33:00,112.735,112.76,112.725,112.735,193000000.0
2007-08-03 10:34:00,112.72,112.77,112.72,112.75,212900000.0
2007-08-03 10:35:00,112.74,112.74,112.65,112.73,143100001.0
2007-08-03 10:36:00,112.73,112.74,112.72,112.72,137500000.0
2007-08-03 10:37:00,112.715,112.76,112.715,112.74,175900000.0
2007-08-03 10:38:00,112.71,112.74,112.71,112.74,113200000.0
2007-08-03 10:39:00,112.74,112.74,112.73,112.73,15900000.0
2007-08-03 10:40:00,112.73,112.74,112.715,112.73,161800000.0
2007-08-03 10:41:00,112.73,112.74,112.71,112.73,268800000.0
2007-08-03 10:42:00,112.74,112.74,112.72,112.735,454200000.0
2007-08-03 10:43:00,112.735,112.75,112.71,112.75,216400000.0
2007-08-03 10:44:00,112.75,112.76,112.73,112.75,99600000.0
2007-08-03 10:45:00,112.745,112.75,112.74,112.75,85400000.0
2007-08-03 10:46:00,112.75,112.75,112.72,112.73,356100002.0
2007-08-03 10:47:00,112.73,112.73,112.65,112.72,857200000.0
2007-08-03 10:48:00,112.72,112.74,112.71,112.73,286300001.0
2007-08-03 10:49:00,112.73,112.73,112.635,112.73,201700002.0
2007-08-03 10:50:00,112.73,112.76,112.71,112.76,525600000.0
2007-08-03 10:51:00,112.75,112.76,112.71,112.71,390700003.0
2007-08-03 10:52:00,112.65,112.75,112.65,112.74,736799999.0
2007-08-03 10:53:00,112.75,112.75,112.65,112.73,460900000.0
2007-08-03 10:54:00,112.73,112.735,112.65,112.715,500200000.0
2007-08-03 10:55:00,112.715,112.715,112.68,112.7,344000000.0
2007-08-03 10:56:00,112.7,112.705,112.69,112.705,227400000.0
2007-08-03 10:57:00,112.71,112.725,112.7,112.725,189000000.0
2007-08-03 10:58:00,112.73,112.74,112.65,112.72,208800000.0
2007-08-03 10:59:00,112.72,112.72,112.71,112.71,50300000.0
2007-08-03 11:00:00,112.71,112.72,112.69,112.7,313500000.0
2007-08-03 11:01:00,112.695,112.7,112.65,112.7,197000000.0
2007-08-03 11:02:00,112.7,112.7,112.69,112.69,84500000.0
2007-08-03 11:03:00,112.7,112.71,112.69,112.7,206900000.0
2007-08-03 11:04:00,112.7,112.71,112.7,112.71,137600000.0
2007-08-03 11:05:00,112.71,112.71,112.65,112.7,149900000.0
2007-08-03 11:06:00,112.71,112.71,112.68,112.71,206300000.0
2007-08-03 11:07:00,112.71,112.71,112.69,112.7,398100000.0
2007-08-03 11:08:00,112.71,112.71,112.68,112.69,284999999.0
2007-08-03 11:09:00,112.69,112.69,112.61,112.61,841000000.0
2007-08-03 11:10:00,112.61,112.62,112.6,112.62,200200002.0
2007-08-03 11:11:00,112.62,112.62,112.6,112.61,763500014.0
2007-08-03 11:12:00,112.61,112.62,112.585,112.62,251700000.0
2007-08-03 11:13:00,112.62,112.64,112.61,112.61,532100000.0
2007-08-03 11:14:00,112.61,112.62,112.61,112.615,159200000.0
2007-08-03 11:15:00,112.61,112.63,112.605,112.62,218200000.0
2007-08-03 11:16:00,112.62,112.62,112.61,112.61,313300007.0
2007-08-03 11:17:00,112.61,112.66,112.6,112.66,698300006.0
2007-08-03 11:18:00,112.66,112.69,112.63,112.69,581500000.0
2007-08-03 11:19:00,112.68,112.73,112.68,112.73,289100000.0
2007-08-03 11:20:00,112.715,112.72,112.69,112.69,544800004.0
2007-08-03 11:21:00,112.7,112.7,112.65,112.67,393200000.0
2007-08-03 11:22:00,112.67,112.67,112.615,112.645,573500000.0
2007-08-03 11:23:00,112.645,112.65,112.61,112.64,130200000.0
2007-08-03 11:24:00,112.635,112.65,112.63,112.63,401900000.0
2007-08-03 11:25:00,112.63,112.635,112.59,112.6,786500000.0
2007-08-03 11:26:00,112.61,112.61,112.595,112.595,225200000.0
2007-08-03 11:27:00,112.595,112.6,112.58,112.59,299400000.0
2007-08-03 11:28:00,112.6,112.63,112.58,112.62,300600000.0
2007-08-03 11:29:00,112.62,112.62,112.59,112.59,632300000.0
2007-08-03 11:30:00,112.59,112.62,112.59,112.6,883600000.0
2007-08-03 11:31:00,112.62,112.64,112.61,112.64,143400000.0
2007-08-03 11:32:00,112.64,112.68,112.64,112.67,547600000.0
2007-08-03 11:33:00,112.68,112.69,112.645,112.65,669099999.0
2007-08-03 11:34:00,112.67,112.68,112.665,112.67,242500000.0
2007-08-03 11:35:00,112.67,112.67,112.64,112.66,765300000.0
2007-08-03 11:36:00,112.66,112.69,112.655,112.69,670900000.0
2007-08-03 11:37:00,112.69,112.7,112.68,112.7,308400000.0
2007-08-03 11:38:00,112.7,112.71,112.69,112.7,134800000.0
2007-08-03 11:39:00,112.71,112.74,112.71,112.72,257200000.0
2007-08-03 11:40:00,112.72,112.73,112.72,112.73,54400000.0
2007-08-03 11:41:00,112.72,112.73,112.72,112.73,70400000.0
2007-08-03 11:42:00,112.73,112.73,112.68,112.68,221200000.0
2007-08-03 11:43:00,112.7,112.71,112.7,112.71,94900000.0
2007-08-03 11:44:00,112.71,112.72,112.71,112.72,167300000.0
2007-08-03 11:45:00,112.715,112.72,112.71,112.72,270600000.0
2007-08-03 11:46:00,112.72,112.72,112.67,112.68,538200001.0
2007-08-03 11:47:00,112.695,112.7,112.69,112.7,94200000.0
2007-08-03 11:48:00,112.7,112.71,112.67,112.7,262600000.0
2007-08-03 11:49:00,112.7,112.72,112.69,112.715,854399998.0
2007-08-03 11:50:00,112.715,112.75,112.715,112.74,565700000.0
2007-08-03 11:51:00,112.73,112.75,112.72,112.73,483500000.0
2007-08-03 11:52:00,112.73,112.74,112.715,112.73,120200000.0
2007-08-03 11:53:00,112.74,112.74,112.72,112.73,228800000.0
2007-08-03 11:54:00,112.73,112.74,112.72,112.74,251600000.0
2007-08-03 11:55:00,112.73,112.73,112.63,112.67,695400000.0
2007-08-03 11:56:00,112.66,112.69,112.64,112.66,1275400000.0
2007-08-03 11:57:00,112.66,112.66,112.65,112.65,211800000.0
2007-08-03 11:58:00,112.65,112.65,112.605,112.615,490000000.0
2007-08-03 11:59:00,112.65,112.7,112.615,112.69,320700000.0
2007-08-03 12:00:00,112.685,112.72,112.685,112.71,631900000.0
2007-08-03 12:01:00,112.7,112.71,112.685,112.7,629900000.0
2007-08-03 12:02:00,112.69,112.72,112.685,112.72,605700006.0
2007-08-03 12:03:00,112.72,112.75,112.72,112.75,204100000.0
2007-08-03 12:04:00,112.74,112.75,112.72,112.72,553800003.0
2007-08-03 12:05:00,112.72,112.72,112.7,112.715,749900000.0
2007-08-03 12:06:00,112.71,112.72,112.69,112.7,746000000.0
2007-08-03 12:07:00,112.7,112.71,112.69,112.705,595500000.0
2007-08-03 12:08:00,112.7,112.7,112.685,112.685,478400000.0
2007-08-03 12:09:00,112.685,112.685,112.67,112.67,250700000.0
2007-08-03 12:10:00,112.67,112.67,112.6,112.62,1170899999.0
2007-08-03 12:11:00,112.63,112.65,112.61,112.65,240200000.0
2007-08-03 12:12:00,112.65,112.66,112.63,112.66,470100000.0
2007-08-03 12:13:00,112.66,112.66,112.605,112.65,498199999.0
2007-08-03 12:14:00,112.64,112.66,112.64,112.66,213900000.0
2007-08-03 12:15:00,112.66,112.67,112.65,112.67,149700000.0
2007-08-03 12:16:00,112.67,112.73,112.67,112.73,370300000.0
2007-08-03 12:17:00,112.73,112.73,112.72,112.725,78700000.0
2007-08-03 12:18:00,112.725,112.73,112.69,112.73,531399999.0
2007-08-03 12:19:00,112.72,112.72,112.69,112.72,167100000.0
2007-08-03 12:20:00,112.71,112.72,112.71,112.72,155100000.0
2007-08-03 12:21:00,112.72,112.72,112.72,112.72,108000000.0
2007-08-03 12:22:00,112.72,112.72,112.72,112.72,186500000.0
2007-08-03 12:23:00,112.72,112.72,112.71,112.71,387200000.0
2007-08-03 12:24:00,112.71,112.72,112.68,112.7,716700000.0
2007-08-03 12:25:00,112.695,112.7,112.68,112.695,602200016.0
2007-08-03 12:26:00,112.7,112.71,112.69,112.69,417599998.0
2007-08-03 12:27:00,112.69,112.73,112.69,112.73,804500004.0
2007-08-03 12:28:00,112.73,112.75,112.72,112.75,857400000.0
2007-08-03 12:29:00,112.75,112.78,112.75,112.77,342200001.0
2007-08-03 12:30:00,112.76,112.77,112.75,112.75,85600000.0
2007-08-03 12:31:00,112.75,112.79,112.745,112.76,267900000.0
2007-08-03 12:32:00,112.73,112.76,112.73,112.76,73500000.0
2007-08-03 12:33:00,112.76,112.76,112.71,112.72,365400000.0
2007-08-03 12:34:00,112.72,112.74,112.72,112.725,99200000.0
2007-08-03 12:35:00,112.72,112.73,112.71,112.71,164900000.0
2007-08-03 12:36:00,112.72,112.725,112.705,112.725,148500001.0
2007-08-03 12:37:00,112.72,112.725,112.72,112.725,79600002.0
2007-08-03 12:38:00,112.725,112.75,112.7,112.7,415399997.0
2007-08-03 12:39:00,112.72,112.75,112.7,112.74,315199997.0
2007-08-03 12:40:00,112.74,112.74,112.72,112.73,290100008.0
2007-08-03 12:41:00,112.73,112.73,112.71,112.72,177700000.0
2007-08-03 12:42:00,112.72,112.72,112.7,112.71,49500000.0
2007-08-03 12:43:00,112.71,112.73,112.705,112.725,57600000.0
2007-08-03 12:44:00,112.74,112.75,112.7,112.72,511000000.0
2007-08-03 12:45:00,112.72,112.73,112.715,112.72,172399999.0
2007-08-03 12:46:00,112.72,112.74,112.7,112.71,296500002.0
2007-08-03 12:47:00,112.71,112.71,112.71,112.71,6400000.0
2007-08-03 12:48:00,112.71,112.71,112.71,112.71,8000000.0
2007-08-03 12:49:00,112.71,112.72,112.71,112.72,323300000.0
2007-08-03 12:50:00,112.72,112.73,112.705,112.705,185400000.0
2007-08-03 12:51:00,112.72,112.72,112.7,112.71,197299999.0
2007-08-03 12:52:00,112.71,112.74,112.705,112.74,170099999.0
2007-08-03 12:53:00,112.74,112.75,112.72,112.74,450599999.0
2007-08-03 12:54:00,112.74,112.75,112.72,112.73,149400001.0
2007-08-03 12:55:00,112.73,112.73,112.71,112.71,60800000.0
2007-08-03 12:56:00,112.71,112.72,112.685,112.705,212700000.0
2007-08-03 12:57:00,112.7,112.72,112.7,112.71,119699997.0
2007-08-03 12:58:00,112.71,112.72,112.68,112.68,225400000.0
2007-08-03 12:59:00,112.705,112.74,112.705,112.73,148700001.0
2007-08-03 13:00:00,112.73,112.75,112.72,112.74,400600010.0
2007-08-03 13:01:00,112.74,112.74,112.71,112.71,190500003.0
2007-08-03 13:02:00,112.72,112.74,112.7,112.72,824900003.0
2007-08-03 13:03:00,112.73,112.75,112.725,112.74,321700001.0
2007-08-03 13:04:00,112.74,112.76,112.73,112.75,485300006.0
2007-08-03 13:05:00,112.74,112.75,112.73,112.75,590800014.0
2007-08-03 13:06:00,112.74,112.75,112.735,112.75,237200001.0
2007-08-03 13:07:00,112.75,112.76,112.74,112.74,286700000.0
2007-08-03 13:08:00,112.75,112.78,112.74,112.76,388200000.0
2007-08-03 13:09:00,112.76,112.76,112.755,112.755,35000000.0
2007-08-03 13:10:00,112.76,112.77,112.75,112.76,109900000.0
2007-08-03 13:11:00,112.76,112.77,112.735,112.74,189400001.0
2007-08-03 13:12:00,112.74,112.75,112.73,112.74,42200000.0
2007-08-03 13:13:00,112.74,112.74,112.71,112.73,92300000.0
2007-08-03 13:14:00,112.73,112.74,112.72,112.73,87400000.0
2007-08-03 13:15:00,112.73,112.74,112.715,112.73,126500000.0
2007-08-03 13:16:00,112.73,112.75,112.68,112.71,305200002.0
2007-08-03 13:17:00,112.71,112.72,112.685,112.71,786300008.0
2007-08-03 13:18:00,112.71,112.71,112.69,112.7,523700004.0
2007-08-03 13:19:00,112.7,112.71,112.64,112.68,554800001.0
2007-08-03 13:20:00,112.68,112.68,112.63,112.65,719100001.0
2007-08-03 13:21:00,112.65,112.67,112.65,112.655,286200000.0
2007-08-03 13:22:00,112.66,112.66,112.645,112.645,345200000.0
2007-08-03 13:23:00,112.64,112.66,112.63,112.645,399900000.0
2007-08-03 13:24:00,112.645,112.66,112.63,112.655,575500000.0
2007-08-03 13:25:00,112.66,112.68,112.66,112.675,234700000.0
2007-08-03 13:26:00,112.675,112.71,112.66,112.71,984700000.0
2007-08-03 13:27:00,112.7,112.72,112.675,112.675,1152599995.0
2007-08-03 13:28:00,112.675,112.675,112.65,112.66,603700000.0
2007-08-03 13:29:00,112.66,112.665,112.63,112.64,727300000.0
2007-08-03 13:30:00,112.64,112.65,112.625,112.63,1413700002.0
2007-08-03 13:31:00,112.63,112.66,112.605,112.655,434300002.0
2007-08-03 13:32:00,112.655,112.7,112.655,112.7,395000000.0
2007-08-03 13:33:00,112.71,112.73,112.7,112.72,1479200006.0
2007-08-03 13:34:00,112.72,112.73,112.695,112.71,867500011.0
2007-08-03 13:35:00,112.71,112.72,112.685,112.715,453700004.0
2007-08-03 13:36:00,112.72,112.76,112.7,112.72,583500011.0
2007-08-03 13:37:00,112.735,112.76,112.73,112.755,293800001.0
2007-08-03 13:38:00,112.76,112.76,112.76,112.76,293000000.0
2007-08-03 13:39:00,112.76,112.77,112.75,112.76,537300000.0
2007-08-03 13:40:00,112.76,112.77,112.76,112.77,516300000.0
2007-08-03 13:41:00,112.77,112.77,112.73,112.74,576100000.0
2007-08-03 13:42:00,112.74,112.77,112.74,112.76,321799998.0
2007-08-03 13:43:00,112.77,112.77,112.75,112.76,186000000.0
2007-08-03 13:44:00,112.76,112.78,112.76,112.77,234200000.0
2007-08-03 13:45:00,112.77,112.77,112.76,112.76,48800000.0
2007-08-03 13:46:00,112.76,112.76,112.76,112.76,29600000.0
2007-08-03 13:47:00,112.76,112.79,112.75,112.78,151400000.0
2007-08-03 13:48:00,112.76,112.78,112.76,112.78,166700000.0
2007-08-03 13:49:00,112.78,112.78,112.735,112.775,471600000.0
2007-08-03 13:50:00,112.77,112.79,112.735,112.79,195500000.0
2007-08-03 13:51:00,112.78,112.79,112.76,112.77,143900000.0
2007-08-03 13:52:00,112.77,112.77,112.74,112.76,209900000.0
2007-08-03 13:53:00,112.76,112.76,112.74,112.74,64500000.0
2007-08-03 13:54:00,112.76,112.77,112.76,112.77,273900000.0
2007-08-03 13:55:00,112.77,112.77,112.7,112.71,938000000.0
2007-08-03 13:56:00,112.71,112.71,112.65,112.66,905300000.0
2007-08-03 13:57:00,112.66,112.695,112.66,112.69,737799998.0
2007-08-03 13:58:00,112.7,112.7,112.66,112.685,534600000.0
2007-08-03 13:59:00,112.685,112.76,112.66,112.75,988000000.0
2007-08-03 14:00:00,112.75,112.75,112.7,112.735,850900000.0
2007-08-03 14:01:00,112.72,112.74,112.71,112.74,489900000.0
2007-08-03 14:02:00,112.75,112.76,112.74,112.76,221300000.0
2007-08-03 14:03:00,112.76,112.76,112.74,112.75,253300000.0
2007-08-03 14:04:00,112.75,112.77,112.75,112.765,324700000.0
2007-08-03 14:05:00,112.765,112.78,112.76,112.77,809500000.0
2007-08-03 14:06:00,112.77,112.8,112.76,112.79,528700000.0
2007-08-03 14:07:00,112.79,112.79,112.76,112.775,588199999.0
2007-08-03 14:08:00,112.79,112.79,112.76,112.77,636500000.0
2007-08-03 14:09:00,112.775,112.8,112.77,112.8,505400000.0
2007-08-03 14:10:00,112.8,112.82,112.79,112.795,655200000.0
2007-08-03 14:11:00,112.795,112.8,112.75,112.785,267300000.0
2007-08-03 14:12:00,112.785,112.785,112.75,112.77,493100000.0
2007-08-03 14:13:00,112.77,112.8,112.745,112.8,345699999.0
2007-08-03 14:14:00,112.795,112.795,112.77,112.78,433200000.0
2007-08-03 14:15:00,112.78,112.78,112.78,112.78,66900000.0
2007-08-03 14:16:00,112.78,112.79,112.75,112.75,488500000.0
2007-08-03 14:17:00,112.76,112.795,112.75,112.795,632600007.0
2007-08-03 14:18:00,112.8,112.82,112.79,112.82,274400001.0
2007-08-03 14:19:00,112.83,112.84,112.755,112.77,690800001.0
2007-08-03 14:20:00,112.77,112.82,112.755,112.82,894200010.0
2007-08-03 14:21:00,112.82,112.84,112.8,112.84,426600000.0
2007-08-03 14:22:00,112.85,112.86,112.83,112.86,791300000.0
2007-08-03 14:23:00,112.86,112.86,112.81,112.81,630300008.0
2007-08-03 14:24:00,112.81,112.81,112.8,112.81,499300003.0
2007-08-03 14:25:00,112.81,112.87,112.81,112.86,904300011.0
2007-08-03 14:26:00,112.86,112.87,112.79,112.81,973800001.0
2007-08-03 14:27:00,112.8,112.83,112.755,112.8,880000002.0
2007-08-03 14:28:00,112.8,112.85,112.775,112.84,838800002.0
2007-08-03 14:29:00,112.84,112.87,112.8,112.81,788000001.0
2007-08-03 14:30:00,112.83,112.84,112.58,112.645,1647399996.0
2007-08-03 14:31:00,112.65,112.65,112.54,112.635,1914099993.0
2007-08-03 14:32:00,112.62,112.72,112.6,112.69,1222400001.0
2007-08-03 14:33:00,112.68,112.73,112.61,112.725,1263100002.0
2007-08-03 14:34:00,112.74,112.74,112.64,112.7,1825200003.0
2007-08-03 14:35:00,112.7,112.74,112.66,112.72,960000001.0
2007-08-03 14:36:00,112.71,112.75,112.645,112.67,996900013.0
2007-08-03 14:37:00,112.665,112.69,112.63,112.67,483900000.0
2007-08-03 14:38:00,112.66,112.67,112.545,112.545,911899999.0
2007-08-03 14:39:00,112.56,112.6,112.55,112.57,1159000000.0
2007-08-03 14:40:00,112.57,112.65,112.56,112.62,1551100000.0
2007-08-03 14:41:00,112.615,112.64,112.58,112.6,693100000.0
2007-08-03 14:42:00,112.6,112.62,112.575,112.585,940400000.0
2007-08-03 14:43:00,112.585,112.61,112.56,112.6,1264699994.0
2007-08-03 14:44:00,112.6,112.61,112.565,112.58,984800000.0
2007-08-03 14:45:00,112.58,112.58,112.55,112.57,809900000.0
2007-08-03 14:46:00,112.565,112.59,112.54,112.57,1205400000.0
2007-08-03 14:47:00,112.57,112.57,112.53,112.57,1795000000.0
2007-08-03 14:48:00,112.57,112.63,112.565,112.6,1007800000.0
2007-08-03 14:49:00,112.61,112.72,112.6,112.72,1482700000.0
2007-08-03 14:50:00,112.72,112.73,112.655,112.67,680800000.0
2007-08-03 14:51:00,112.67,112.76,112.665,112.73,807200000.0
2007-08-03 14:52:00,112.74,112.74,112.71,112.71,578200000.0
2007-08-03 14:53:00,112.71,112.72,112.65,112.695,1071699996.0
2007-08-03 14:54:00,112.72,112.75,112.69,112.695,653600002.0
2007-08-03 14:55:00,112.69,112.715,112.66,112.68,1633100017.0
2007-08-03 14:56:00,112.68,112.69,112.64,112.66,821400007.0
2007-08-03 14:57:00,112.65,112.68,112.62,112.66,1072100000.0
2007-08-03 14:58:00,112.66,112.69,112.64,112.69,700200000.0
2007-08-03 14:59:00,112.69,112.735,112.68,112.735,626500000.0
2007-08-03 15:00:00,112.73,112.76,112.69,112.755,797900000.0
2007-08-03 15:01:00,112.755,112.785,112.745,112.755,720499998.0
2007-08-03 15:02:00,112.76,112.77,112.73,112.73,534600000.0
2007-08-03 15:03:00,112.73,112.75,112.68,112.72,803200000.0
2007-08-03 15:04:00,112.72,112.73,112.655,112.72,831800000.0
2007-08-03 15:05:00,112.7,112.74,112.665,112.72,943000000.0
2007-08-03 15:06:00,112.72,112.76,112.72,112.76,537400000.0
2007-08-03 15:07:00,112.77,112.8,112.74,112.74,636500000.0
2007-08-03 15:08:00,112.76,112.79,112.75,112.76,679300000.0
2007-08-03 15:09:00,112.76,112.78,112.7,112.78,1404700000.0
2007-08-03 15:10:00,112.76,112.79,112.75,112.76,1121500000.0
2007-08-03 15:11:00,112.76,112.805,112.73,112.79,1496300000.0
2007-08-03 15:12:00,112.79,112.795,112.74,112.76,1007700000.0
2007-08-03 15:13:00,112.75,112.79,112.715,112.77,1139200000.0
2007-08-03 15:14:00,112.77,112.82,112.745,112.81,546100000.0
2007-08-03 15:15:00,112.8,112.82,112.745,112.8,666100000.0
2007-08-03 15:16:00,112.8,112.83,112.745,112.78,784400001.0
2007-08-03 15:17:00,112.78,112.84,112.77,112.84,968200004.0
2007-08-03 15:18:00,112.84,112.84,112.81,112.81,750700010.0
2007-08-03 15:19:00,112.805,112.82,112.79,112.81,597400009.0
2007-08-03 15:20:00,112.8,112.82,112.78,112.79,756200016.0
2007-08-03 15:21:00,112.78,112.875,112.78,112.87,1120500015.0
2007-08-03 15:22:00,112.87,112.89,112.85,112.85,1361000012.0
2007-08-03 15:23:00,112.85,112.94,112.84,112.94,1283000011.0
2007-08-03 15:24:00,112.93,112.95,112.9,112.94,573500006.0
2007-08-03 15:25:00,112.94,112.96,112.905,112.93,752400021.0
2007-08-03 15:26:00,112.925,113.0,112.925,112.98,1123700009.0
2007-08-03 15:27:00,112.97,113.02,112.96,113.01,1486999994.0
2007-08-03 15:28:00,113.01,113.09,113.005,113.07,800799988.0
2007-08-03 15:29:00,113.07,113.14,113.04,113.1,1011899993.0
2007-08-03 15:30:00,113.1,113.165,113.075,113.075,1447499992.0
2007-08-03 15:31:00,113.075,113.14,113.03,113.05,1509199975.0
2007-08-03 15:32:00,113.05,113.15,113.02,113.15,1107099998.0
2007-08-03 15:33:00,113.14,113.15,113.08,113.13,1335700006.0
2007-08-03 15:34:00,113.13,113.15,113.08,113.1,1031500002.0
2007-08-03 15:35:00,113.1,113.1,112.985,113.02,880200001.0
2007-08-03 15:36:00,113.03,113.04,112.995,113.02,1058899993.0
2007-08-03 15:37:00,113.02,113.04,112.99,112.99,853199993.0
2007-08-03 15:38:00,112.99,113.065,112.99,113.055,1704499980.0
2007-08-03 15:39:00,113.06,113.11,113.06,113.11,1401099992.0
2007-08-03 15:40:00,113.11,113.145,113.11,113.13,862799991.0
2007-08-03 15:41:00,113.13,113.13,113.075,113.08,876899999.0
2007-08-03 15:42:00,113.08,113.14,113.08,113.13,616800000.0
2007-08-03 15:43:00,113.13,113.13,113.07,113.1,835899998.0
2007-08-03 15:44:00,113.11,113.21,113.09,113.15,883599998.0
2007-08-03 15:45:00,113.15,113.2,113.095,113.14,755799999.0
2007-08-03 15:46:00,113.13,113.17,113.085,113.095,1099899999.0
2007-08-03 15:47:00,113.09,113.16,113.08,113.15,1123699992.0
2007-08-03 15:48:00,113.15,113.16,113.095,113.11,1138499993.0
2007-08-03 15:49:00,113.105,113.11,113.06,113.1,930599994.0
2007-08-03 15:50:00,113.1,113.13,112.98,113.0,1678199994.0
2007-08-03 15:51:00,113.0,113.05,112.99,113.025,820099999.0
2007-08-03 15:52:00,113.02,113.03,112.97,112.97,1096499999.0
2007-08-03 15:53:00,112.975,112.99,112.92,112.93,1007599998.0
2007-08-03 15:54:00,112.93,112.985,112.915,112.98,878699998.0
2007-08-03 15:55:00,112.97,113.07,112.955,113.015,1539499992.0
2007-08-03 15:56:00,113.03,113.06,112.98,112.99,1098799995.0
2007-08-03 15:57:00,112.98,113.0,112.895,112.95,1759099975.0
2007-08-03 15:58:00,112.94,112.96,112.9,112.92,1295799991.0
2007-08-03 15:59:00,112.92,112.92,112.73,112.83,1232300001.0
2007-08-03 16:00:00,112.75,112.86,112.57,112.575,1359200000.0
2007-08-03 16:01:00,112.575,112.59,112.49,112.58,1641399994.0
2007-08-03 16:02:00,112.58,112.61,112.55,112.58,1259899993.0
2007-08-03 16:03:00,112.58,112.63,112.55,112.61,1012999998.0
2007-08-03 16:04:00,112.615,112.7,112.61,112.64,1053900000.0
2007-08-03 16:05:00,112.65,112.66,112.56,112.58,706300000.0
2007-08-03 16:06:00,112.59,112.59,112.405,112.43,1392899992.0
2007-08-03 16:07:00,112.425,112.5,112.41,112.5,1052500000.0
2007-08-03 16:08:00,112.5,112.53,112.46,112.515,917200000.0
2007-08-03 16:09:00,112.53,112.57,112.51,112.54,910099999.0
2007-08-03 16:10:00,112.54,112.585,112.53,112.55,1067999999.0
2007-08-03 16:11:00,112.56,112.62,112.535,112.61,785500000.0
2007-08-03 16:12:00,112.61,112.63,112.585,112.61,677899998.0
2007-08-03 16:13:00,112.6,112.63,112.59,112.59,292600000.0
2007-08-03 16:14:00,112.59,112.61,112.575,112.58,572000000.0
2007-08-03 16:15:00,112.57,112.57,112.49,112.54,669799999.0
2007-08-03 16:16:00,112.54,112.59,112.54,112.565,691500000.0
2007-08-03 16:17:00,112.565,112.58,112.53,112.55,711600000.0
2007-08-03 16:18:00,112.545,112.57,112.54,112.57,619700000.0
2007-08-03 16:19:00,112.57,112.57,112.475,112.51,716399999.0
2007-08-03 16:20:00,112.51,112.59,112.51,112.57,637500000.0
2007-08-03 16:21:00,112.57,112.65,112.56,112.63,1442599991.0
2007-08-03 16:22:00,112.63,112.63,112.56,112.61,1214599987.0
2007-08-03 16:23:00,112.61,112.69,112.59,112.69,813099995.0
2007-08-03 16:24:00,112.67,112.78,112.67,112.755,952899998.0
2007-08-03 16:25:00,112.77,112.79,112.72,112.75,538200000.0
2007-08-03 16:26:00,112.74,112.75,112.66,112.74,947199987.0
2007-08-03 16:27:00,112.75,112.76,112.62,112.66,1273299986.0
2007-08-03 16:28:00,112.66,112.75,112.64,112.7,714499998.0
2007-08-03 16:29:00,112.7,112.74,112.67,112.69,955799999.0
2007-08-03 16:30:00,112.66,112.68,112.62,112.64,860899993.0
2007-08-03 16:31:00,112.63,112.66,112.55,112.66,1083100006.0
2007-08-03 16:32:00,112.65,112.67,112.54,112.54,881399995.0
2007-08-03 16:33:00,112.545,112.56,112.51,112.52,873299987.0
2007-08-03 16:34:00,112.52,112.53,112.465,112.51,895599987.0
2007-08-03 16:35:00,112.49,112.49,112.34,112.35,1319699988.0
2007-08-03 16:36:00,112.34,112.36,112.32,112.35,712499998.0
2007-08-03 16:37:00,112.35,112.48,112.34,112.47,1053399998.0
2007-08-03 16:38:00,112.47,112.47,112.41,112.42,1098099999.0
2007-08-03 16:39:00,112.425,112.465,112.41,112.44,707500000.0
2007-08-03 16:40:00,112.435,112.5,112.38,112.49,1063000000.0
2007-08-03 16:41:00,112.485,112.49,112.45,112.46,634200000.0
2007-08-03 16:42:00,112.46,112.46,112.36,112.38,908800000.0
2007-08-03 16:43:00,112.38,112.38,112.29,112.31,586799999.0
2007-08-03 16:44:00,112.31,112.32,112.16,112.24,1265999999.0
2007-08-03 16:45:00,112.245,112.3,112.22,112.24,1133800002.0
2007-08-03 16:46:00,112.255,112.29,112.215,112.235,1365399994.0
2007-08-03 16:47:00,112.23,112.26,112.2,112.26,556900000.0
2007-08-03 16:48:00,112.26,112.27,112.19,112.19,841800000.0
2007-08-03 16:49:00,112.18,112.25,112.13,112.24,1149399999.0
2007-08-03 16:50:00,112.24,112.31,112.22,112.31,634700000.0
2007-08-03 16:51:00,112.32,112.34,112.29,112.31,557300000.0
2007-08-03 16:52:00,112.3,112.32,112.27,112.31,513700000.0
2007-08-03 16:53:00,112.28,112.32,112.27,112.27,364799999.0
2007-08-03 16:54:00,112.29,112.3,112.24,112.28,669199996.0
2007-08-03 16:55:00,112.26,112.335,112.235,112.33,1026299998.0
2007-08-03 16:56:00,112.33,112.39,112.295,112.36,1058100000.0
2007-08-03 16:57:00,112.36,112.36,112.31,112.315,534000000.0
2007-08-03 16:58:00,112.315,112.39,112.3,112.3,569399998.0
2007-08-03 16:59:00,112.32,112.33,112.27,112.32,775699992.0
2007-08-03 17:00:00,112.31,112.35,112.3,112.35,736099999.0
2007-08-03 17:01:00,112.36,112.42,112.35,112.42,302200000.0
2007-08-03 17:02:00,112.41,112.42,112.38,112.395,361000001.0
2007-08-03 17:03:00,112.395,112.43,112.36,112.38,675500000.0
2007-08-03 17:04:00,112.41,112.42,112.365,112.4,1443199998.0
2007-08-03 17:05:00,112.42,112.47,112.4,112.43,847500000.0
2007-08-03 17:06:00,112.43,112.45,112.33,112.34,487499997.0
2007-08-03 17:07:00,112.34,112.36,112.33,112.34,333700000.0
2007-08-03 17:08:00,112.35,112.4,112.34,112.37,198900000.0
2007-08-03 17:09:00,112.38,112.41,112.37,112.38,799300000.0
2007-08-03 17:10:00,112.38,112.38,112.305,112.33,577399999.0
2007-08-03 17:11:00,112.34,112.39,112.33,112.355,611999999.0
2007-08-03 17:12:00,112.355,112.4,112.35,112.4,863400001.0
2007-08-03 17:13:00,112.4,112.44,112.38,112.43,365200000.0
2007-08-03 17:14:00,112.43,112.43,112.37,112.39,254000000.0
2007-08-03 17:15:00,112.39,112.4,112.35,112.38,550300000.0
2007-08-03 17:16:00,112.375,112.4,112.33,112.38,912999997.0
2007-08-03 17:17:00,112.375,112.4,112.35,112.38,1171100000.0
2007-08-03 17:18:00,112.38,112.39,112.32,112.335,707000000.0
2007-08-03 17:19:00,112.34,112.36,112.3,112.335,864000005.0
2007-08-03 17:20:00,112.335,112.415,112.335,112.37,844699994.0
2007-08-03 17:21:00,112.365,112.4,112.33,112.4,1487099996.0
2007-08-03 17:22:00,112.41,112.42,112.36,112.39,202400000.0
2007-08-03 17:23:00,112.38,112.41,112.355,112.39,487599999.0
2007-08-03 17:24:00,112.38,112.38,112.35,112.37,241000000.0
2007-08-03 17:25:00,112.38,112.4,112.33,112.39,435900001.0
2007-08-03 17:26:00,112.39,112.46,112.39,112.45,229500000.0
2007-08-03 17:27:00,112.45,112.45,112.345,112.41,669700000.0
2007-08-03 17:28:00,112.41,112.45,112.38,112.445,606099999.0
2007-08-03 17:29:00,112.46,112.53,112.46,112.51,711299999.0
2007-08-03 17:30:00,112.51,112.56,112.495,112.54,468100000.0
2007-08-03 17:31:00,112.54,112.55,112.47,112.48,930099997.0
2007-08-03 17:32:00,112.48,112.49,112.445,112.47,712399996.0
2007-08-03 17:33:00,112.46,112.48,112.43,112.46,775100000.0
2007-08-03 17:34:00,112.46,112.46,112.41,112.46,549800000.0
2007-08-03 17:35:00,112.455,112.47,112.425,112.45,714500000.0
2007-08-03 17:36:00,112.445,112.45,112.415,112.43,291900000.0
2007-08-03 17:37:00,112.43,112.44,112.405,112.43,351600000.0
2007-08-03 17:38:00,112.44,112.47,112.425,112.44,329000000.0
2007-08-03 17:39:00,112.44,112.46,112.42,112.45,395500000.0
2007-08-03 17:40:00,112.46,112.47,112.42,112.43,365500000.0
2007-08-03 17:41:00,112.42,112.45,112.41,112.42,635000000.0
2007-08-03 17:42:00,112.42,112.45,112.415,112.44,372400000.0
2007-08-03 17:43:00,112.43,112.43,112.39,112.395,461899999.0
2007-08-03 17:44:00,112.39,112.4,112.37,112.4,447499999.0
2007-08-03 17:45:00,112.4,112.45,112.39,112.43,210100000.0
2007-08-03 17:46:00,112.425,112.45,112.39,112.44,256799998.0
2007-08-03 17:47:00,112.435,112.52,112.435,112.51,713299997.0
2007-08-03 17:48:00,112.5,112.53,112.495,112.52,680999994.0
2007-08-03 17:49:00,112.51,112.52,112.45,112.47,84200000.0
2007-08-03 17:50:00,112.465,112.5,112.46,112.465,496799999.0
2007-08-03 17:51:00,112.46,112.53,112.455,112.51,559499996.0
2007-08-03 17:52:00,112.51,112.52,112.44,112.47,575200000.0
2007-08-03 17:53:00,112.47,112.49,112.46,112.49,230900000.0
2007-08-03 17:54:00,112.49,112.49,112.455,112.48,350499999.0
2007-08-03 17:55:00,112.48,112.5,112.47,112.47,283699998.0
2007-08-03 17:56:00,112.46,112.49,112.455,112.49,305900000.0
2007-08-03 17:57:00,112.5,112.5,112.49,112.5,158300000.0
2007-08-03 17:58:00,112.5,112.525,112.49,112.51,422599999.0
2007-08-03 17:59:00,112.52,112.52,112.49,112.49,364699997.0
2007-08-03 18:00:00,112.485,112.5,112.47,112.5,215800000.0
2007-08-03 18:01:00,112.5,112.52,112.49,112.5,514199999.0
2007-08-03 18:02:00,112.5,112.5,112.48,112.49,135499997.0
2007-08-03 18:03:00,112.49,112.5,112.475,112.5,365499999.0
2007-08-03 18:04:00,112.49,112.55,112.49,112.53,596599999.0
2007-08-03 18:05:00,112.53,112.54,112.475,112.52,935599997.0
2007-08-03 18:06:00,112.52,112.52,112.49,112.51,774099999.0
2007-08-03 18:07:00,112.5,112.54,112.475,112.5,815499996.0
2007-08-03 18:08:00,112.51,112.55,112.485,112.53,589199999.0
2007-08-03 18:09:00,112.55,112.55,112.53,112.54,195400000.0
2007-08-03 18:10:00,112.535,112.655,112.53,112.635,889599998.0
2007-08-03 18:11:00,112.635,112.65,112.6,112.63,961299991.0
2007-08-03 18:12:00,112.615,112.635,112.6,112.62,884300000.0
2007-08-03 18:13:00,112.63,112.64,112.61,112.62,422400000.0
2007-08-03 18:14:00,112.63,112.665,112.61,112.66,798400000.0
2007-08-03 18:15:00,112.66,112.7,112.63,112.63,946100000.0
2007-08-03 18:16:00,112.63,112.63,112.55,112.55,750600000.0
2007-08-03 18:17:00,112.55,112.63,112.54,112.6,795500000.0
2007-08-03 18:18:00,112.59,112.62,112.58,112.58,584000000.0
2007-08-03 18:19:00,112.58,112.59,112.53,112.57,1200599992.0
2007-08-03 18:20:00,112.57,112.6,112.56,112.58,681700000.0
2007-08-03 18:21:00,112.58,112.6,112.55,112.58,544199999.0
2007-08-03 18:22:00,112.58,112.61,112.58,112.59,564999997.0
2007-08-03 18:23:00,112.59,112.62,112.59,112.6,420500000.0
2007-08-03 18:24:00,112.61,112.61,112.57,112.57,735899996.0
2007-08-03 18:25:00,112.58,112.58,112.53,112.53,540400000.0
2007-08-03 18:26:00,112.54,112.57,112.515,112.55,461599998.0
2007-08-03 18:27:00,112.55,112.55,112.52,112.525,268700000.0
2007-08-03 18:28:00,112.525,112.53,112.515,112.525,207500000.0
2007-08-03 18:29:00,112.525,112.54,112.51,112.525,341300000.0
2007-08-03 18:30:00,112.53,112.545,112.52,112.54,296500000.0
2007-08-03 18:31:00,112.54,112.6,112.54,112.595,309500000.0
2007-08-03 18:32:00,112.59,112.61,112.58,112.61,419700001.0
2007-08-03 18:33:00,112.6,112.6,112.585,112.59,66300000.0
2007-08-03 18:34:00,112.6,112.6,112.55,112.55,195199998.0
2007-08-03 18:35:00,112.57,112.6,112.53,112.58,376800000.0
2007-08-03 18:36:00,112.56,112.58,112.53,112.545,162500000.0
2007-08-03 18:37:00,112.54,112.56,112.52,112.55,177800000.0
2007-08-03 18:38:00,112.545,112.62,112.53,112.62,582100000.0
2007-08-03 18:39:00,112.62,112.62,112.57,112.6,323300000.0
2007-08-03 18:40:00,112.58,112.62,112.555,112.61,393700000.0
2007-08-03 18:41:00,112.61,112.61,112.57,112.59,106200000.0
2007-08-03 18:42:00,112.585,112.63,112.57,112.61,790200000.0
2007-08-03 18:43:00,112.61,112.64,112.575,112.6,923199998.0
2007-08-03 18:44:00,112.59,112.62,112.56,112.57,421900000.0
2007-08-03 18:45:00,112.595,112.595,112.535,112.59,287100000.0
2007-08-03 18:46:00,112.585,112.6,112.57,112.59,173500000.0
2007-08-03 18:47:00,112.59,112.59,112.51,112.54,356199999.0
2007-08-03 18:48:00,112.54,112.54,112.48,112.49,379800000.0
2007-08-03 18:49:00,112.485,112.5,112.46,112.47,179000000.0
2007-08-03 18:50:00,112.49,112.5,112.445,112.485,290099998.0
2007-08-03 18:51:00,112.49,112.52,112.455,112.52,127500000.0
2007-08-03 18:52:00,112.52,112.62,112.52,112.61,540999999.0
2007-08-03 18:53:00,112.61,112.62,112.55,112.59,451800000.0
2007-08-03 18:54:00,112.59,112.62,112.535,112.58,721099999.0
2007-08-03 18:55:00,112.57,112.6,112.555,112.58,268600000.0
2007-08-03 18:56:00,112.57,112.57,112.5,112.53,630599999.0
2007-08-03 18:57:00,112.53,112.55,112.475,112.545,325800000.0
2007-08-03 18:58:00,112.545,112.58,112.54,112.58,397000000.0
2007-08-03 18:59:00,112.575,112.59,112.55,112.57,369600000.0
2007-08-03 19:00:00,112.555,112.57,112.53,112.57,250100000.0
2007-08-03 19:01:00,112.54,112.56,112.52,112.52,336100000.0
2007-08-03 19:02:00,112.515,112.52,112.49,112.51,220400000.0
2007-08-03 19:03:00,112.52,112.52,112.46,112.52,291500000.0
2007-08-03 19:04:00,112.515,112.515,112.475,112.49,368599999.0
2007-08-03 19:05:00,112.485,112.5,112.46,112.47,499100000.0
2007-08-03 19:06:00,112.48,112.5,112.47,112.47,206600000.0
2007-08-03 19:07:00,112.49,112.51,112.47,112.49,185800000.0
2007-08-03 19:08:00,112.49,112.51,112.47,112.51,194300000.0
2007-08-03 19:09:00,112.5,112.53,112.49,112.515,318600000.0
2007-08-03 19:10:00,112.52,112.53,112.51,112.51,65200000.0
2007-08-03 19:11:00,112.515,112.52,112.49,112.52,80500000.0
2007-08-03 19:12:00,112.525,112.53,112.5,112.52,134700000.0
2007-08-03 19:13:00,112.51,112.51,112.49,112.51,136500000.0
2007-08-03 19:14:00,112.505,112.51,112.49,112.49,84500000.0
2007-08-03 19:15:00,112.49,112.51,112.49,112.5,43200000.0
2007-08-03 19:16:00,112.51,112.55,112.49,112.55,218800000.0
2007-08-03 19:17:00,112.55,112.58,112.54,112.57,347300000.0
2007-08-03 19:18:00,112.57,112.57,112.52,112.54,405900000.0
2007-08-03 19:19:00,112.54,112.55,112.52,112.54,247300000.0
2007-08-03 19:20:00,112.52,112.55,112.52,112.55,243600000.0
2007-08-03 19:21:00,112.53,112.55,112.515,112.55,157100000.0
2007-08-03 19:22:00,112.55,112.56,112.53,112.55,305800000.0
2007-08-03 19:23:00,112.55,112.55,112.53,112.54,240300000.0
2007-08-03 19:24:00,112.54,112.56,112.51,112.54,261900000.0
2007-08-03 19:25:00,112.55,112.57,112.54,112.56,110700000.0
2007-08-03 19:26:00,112.56,112.57,112.51,112.54,455200000.0
2007-08-03 19:27:00,112.54,112.54,112.495,112.53,318400000.0
2007-08-03 19:28:00,112.53,112.57,112.52,112.57,217200000.0
2007-08-03 19:29:00,112.57,112.59,112.54,112.57,493600000.0
2007-08-03 19:30:00,112.57,112.59,112.55,112.57,287500000.0
2007-08-03 19:31:00,112.56,112.57,112.53,112.57,417200000.0
2007-08-03 19:32:00,112.57,112.57,112.535,112.57,120500000.0
2007-08-03 19:33:00,112.57,112.58,112.54,112.56,288200000.0
2007-08-03 19:34:00,112.56,112.57,112.53,112.57,253400000.0
2007-08-03 19:35:00,112.57,112.59,112.54,112.59,281000000.0
2007-08-03 19:36:00,112.59,112.6,112.525,112.57,584999998.0
2007-08-03 19:37:00,112.57,112.58,112.56,112.58,316300000.0
2007-08-03 19:38:00,112.57,112.57,112.54,112.56,226600000.0
2007-08-03 19:39:00,112.56,112.57,112.53,112.55,171400000.0
2007-08-03 19:40:00,112.55,112.56,112.545,112.55,57600000.0
2007-08-03 19:41:00,112.56,112.57,112.56,112.57,30400000.0
2007-08-03 19:42:00,112.57,112.58,112.55,112.575,124499999.0
2007-08-03 19:43:00,112.59,112.62,112.59,112.61,142300000.0
2007-08-03 19:44:00,112.61,112.63,112.59,112.62,476800000.0
2007-08-03 19:45:00,112.62,112.63,112.59,112.61,347300000.0
2007-08-03 19:46:00,112.6,112.61,112.56,112.57,192800000.0
2007-08-03 19:47:00,112.57,112.59,112.535,112.57,123400000.0
2007-08-03 19:48:00,112.55,112.59,112.54,112.56,245000000.0
2007-08-03 19:49:00,112.56,112.56,112.54,112.56,64000000.0
2007-08-03 19:50:00,112.56,112.59,112.54,112.59,176000000.0
2007-08-03 19:51:00,112.58,112.58,112.56,112.57,106300000.0
2007-08-03 19:52:00,112.57,112.57,112.57,112.57,76000000.0
2007-08-03 19:53:00,112.57,112.58,112.57,112.58,22200000.0
2007-08-03 19:54:00,112.57,112.61,112.54,112.61,261199998.0
2007-08-03 19:55:00,112.61,112.62,112.57,112.61,347599999.0
2007-08-03 19:56:00,112.62,112.68,112.59,112.67,418700000.0
2007-08-03 19:57:00,112.675,112.675,112.62,112.64,363100000.0
2007-08-03 19:58:00,112.67,112.755,112.66,112.72,678599999.0
2007-08-03 19:59:00,112.72,112.725,112.67,112.685,626499999.0
2007-08-03 20:00:00,112.68,112.71,112.66,112.71,666000000.0
2007-08-03 20:01:00,112.68,112.72,112.68,112.7,286100000.0
2007-08-03 20:02:00,112.71,112.74,112.69,112.74,353900000.0
2007-08-03 20:03:00,112.74,112.775,112.71,112.77,482000000.0
2007-08-03 20:04:00,112.77,112.81,112.76,112.79,435800000.0
2007-08-03 20:05:00,112.79,112.79,112.75,112.75,238600000.0
2007-08-03 20:06:00,112.75,112.76,112.71,112.725,344200000.0
2007-08-03 20:07:00,112.74,112.76,112.72,112.76,156200001.0
2007-08-03 20:08:00,112.75,112.75,112.71,112.72,259199999.0
2007-08-03 20:09:00,112.72,112.72,112.7,112.71,155600000.0
2007-08-03 20:10:00,112.71,112.72,112.7,112.7,76300000.0
2007-08-03 20:11:00,112.7,112.71,112.68,112.7,190500000.0
2007-08-03 20:12:00,112.69,112.7,112.68,112.69,355000000.0
2007-08-03 20:13:00,112.68,112.68,112.65,112.65,224000000.0
2007-08-03 20:14:00,112.65,112.68,112.65,112.67,228200000.0
2007-08-03 20:15:00,112.67,112.71,112.67,112.69,366999999.0
2007-08-03 20:16:00,112.69,112.71,112.65,112.67,418499997.0
2007-08-03 20:17:00,112.67,112.67,112.67,112.67,66500000.0
2007-08-03 20:18:00,112.67,112.67,112.59,112.61,647600000.0
2007-08-03 20:19:00,112.6,112.61,112.57,112.61,422400000.0
2007-08-03 20:20:00,112.61,112.62,112.6,112.61,448600000.0
2007-08-03 20:21:00,112.61,112.64,112.59,112.6,504500000.0
2007-08-03 20:22:00,112.6,112.61,112.57,112.61,470100000.0
2007-08-03 20:23:00,112.61,112.61,112.58,112.6,201700000.0
2007-08-03 20:24:00,112.6,112.6,112.53,112.545,867300000.0
2007-08-03 20:25:00,112.54,112.54,112.48,112.5,594600000.0
2007-08-03 20:26:00,112.49,112.52,112.475,112.515,488499998.0
2007-08-03 20:27:00,112.51,112.53,112.47,112.47,476300000.0
2007-08-03 20:28:00,112.47,112.49,112.46,112.46,550099997.0
2007-08-03 20:29:00,112.465,112.47,112.41,112.42,675799999.0
2007-08-03 20:30:00,112.42,112.48,112.405,112.47,1020199999.0
2007-08-03 20:31:00,112.465,112.52,112.465,112.5,395500000.0
2007-08-03 20:32:00,112.5,112.51,112.48,112.5,706000000.0
2007-08-03 20:33:00,112.5,112.54,112.485,112.515,663599996.0
2007-08-03 20:34:00,112.515,112.54,112.485,112.495,598099997.0
2007-08-03 20:35:00,112.495,112.52,112.49,112.49,362700000.0
2007-08-03 20:36:00,112.49,112.52,112.48,112.5,416700000.0
2007-08-03 20:37:00,112.5,112.54,112.495,112.52,412299999.0
2007-08-03 20:38:00,112.515,112.53,112.48,112.505,550099999.0
2007-08-03 20:39:00,112.505,112.51,112.48,112.5,229699998.0
2007-08-03 20:40:00,112.495,112.52,112.48,112.52,250900000.0
2007-08-03 20:41:00,112.53,112.54,112.49,112.52,449899999.0
2007-08-03 20:42:00,112.525,112.525,112.49,112.495,682300000.0
2007-08-03 20:43:00,112.5,112.52,112.46,112.51,540400000.0
2007-08-03 20:44:00,112.51,112.51,112.43,112.45,808500000.0
2007-08-03 20:45:00,112.45,112.47,112.44,112.445,335000000.0
2007-08-03 20:46:00,112.445,112.46,112.405,112.44,480000000.0
2007-08-03 20:47:00,112.44,112.46,112.375,112.42,783800000.0
2007-08-03 20:48:00,112.415,112.44,112.335,112.41,873600000.0
2007-08-03 20:49:00,112.385,112.43,112.33,112.35,1180600000.0
2007-08-03 20:50:00,112.35,112.38,112.31,112.375,1004900000.0
2007-08-03 20:51:00,112.375,112.43,112.37,112.425,972499998.0
2007-08-03 20:52:00,112.425,112.48,112.41,112.47,589199994.0
2007-08-03 20:53:00,112.48,112.5,112.45,112.49,339499995.0
2007-08-03 20:54:00,112.49,112.51,112.46,112.47,548000001.0
2007-08-03 20:55:00,112.46,112.47,112.39,112.45,760599993.0
2007-08-03 20:56:00,112.45,112.45,112.44,112.44,339399999.0
2007-08-03 20:57:00,112.44,112.53,112.44,112.5,1031300000.0
2007-08-03 20:58:00,112.5,112.5,112.45,112.46,642599996.0
2007-08-03 20:59:00,112.46,112.475,112.44,112.45,720799994.0
2007-08-03 21:00:00,112.455,112.47,112.44,112.45,466999999.0
2007-08-03 21:01:00,112.45,112.46,112.4,112.41,453400000.0
2007-08-03 21:02:00,112.41,112.41,112.29,112.29,844499989.0
2007-08-03 21:03:00,112.295,112.31,112.22,112.26,871999997.0
2007-08-03 21:04:00,112.25,112.27,112.22,112.23,1066699993.0
2007-08-03 21:05:00,112.23,112.3,112.19,112.26,711099998.0
2007-08-03 21:06:00,112.27,112.3,112.25,112.26,761199994.0
2007-08-03 21:07:00,112.28,112.29,112.26,112.29,744599998.0
2007-08-03 21:08:00,112.29,112.3,112.27,112.28,495099995.0
2007-08-03 21:09:00,112.285,112.3,112.25,112.25,873499993.0
2007-08-03 21:10:00,112.25,112.26,112.23,112.245,693799993.0
2007-08-03 21:11:00,112.24,112.27,112.22,112.25,740199997.0
2007-08-03 21:12:00,112.24,112.28,112.24,112.28,351699999.0
2007-08-03 21:13:00,112.285,112.33,112.28,112.3,1143699990.0
2007-08-03 21:14:00,112.3,112.3,112.225,112.26,457199999.0
2007-08-03 21:15:00,112.255,112.27,112.25,112.26,235300003.0
2007-08-03 21:16:00,112.26,112.27,112.21,112.23,739099994.0
2007-08-03 21:17:00,112.23,112.26,112.22,112.25,802899999.0
2007-08-03 21:18:00,112.25,112.28,112.24,112.25,201299997.0
2007-08-03 21:19:00,112.26,112.275,112.24,112.27,479199999.0
2007-08-03 21:20:00,112.27,112.28,112.26,112.27,437200003.0
2007-08-03 21:21:00,112.28,112.28,112.23,112.25,699199998.0
2007-08-03 21:22:00,112.24,112.255,112.22,112.235,461099996.0
2007-08-03 21:23:00,112.23,112.245,112.2,112.22,485399997.0
2007-08-03 21:24:00,112.22,112.23,112.185,112.2,943399996.0
2007-08-03 21:25:00,112.22,112.23,112.2,112.22,498499995.0
2007-08-03 21:26:00,112.22,112.22,112.18,112.18,592599989.0
2007-08-03 21:27:00,112.18,112.19,112.13,112.14,955900000.0
2007-08-03 21:28:00,112.135,112.21,112.135,112.2,802599994.0
2007-08-03 21:29:00,112.19,112.195,112.145,112.17,581499999.0
2007-08-03 21:30:00,112.165,112.21,112.16,112.19,1074999990.0
2007-08-03 21:31:00,112.2,112.21,112.115,112.125,710299998.0
2007-08-03 21:32:00,112.17,112.18,112.115,112.14,689199989.0
2007-08-03 21:33:00,112.155,112.155,112.09,112.14,678400011.0
2007-08-03 21:34:00,112.13,112.15,112.11,112.13,785399996.0
2007-08-03 21:35:00,112.14,112.15,112.055,112.105,1172799997.0
2007-08-03 21:36:00,112.09,112.12,112.05,112.07,854500002.0
2007-08-03 21:37:00,112.09,112.095,112.05,112.06,686499996.0
2007-08-03 21:38:00,112.06,112.085,112.03,112.03,302499996.0
2007-08-03 21:39:00,112.07,112.1,112.015,112.08,313799998.0
2007-08-03 21:40:00,112.08,112.08,112.02,112.075,309499998.0
2007-08-03 21:41:00,112.07,112.11,112.05,112.1,122099999.0
2007-08-03 21:42:00,112.1,112.1,112.06,112.1,332600000.0
2007-08-03 21:43:00,112.06,112.12,112.06,112.095,439999998.0
2007-08-03 21:44:00,112.095,112.16,112.095,112.12,637099999.0
2007-08-03 21:45:00,112.1,112.13,112.07,112.12,539500000.0
2007-08-03 21:46:00,112.08,112.12,112.04,112.08,446799998.0
2007-08-03 21:47:00,112.09,112.1,112.04,112.06,416500000.0
2007-08-03 21:48:00,112.065,112.08,112.02,112.05,288899998.0
2007-08-03 21:49:00,112.05,112.08,112.05,112.08,266700000.0
2007-08-03 21:50:00,112.07,112.085,112.04,112.04,514699995.0
2007-08-03 21:51:00,112.05,112.07,112.035,112.06,597899996.0
2007-08-03 21:52:00,112.06,112.07,112.02,112.03,492299999.0
2007-08-03 21:53:00,112.03,112.03,111.93,111.94,623399998.0
2007-08-03 21:54:00,111.93,111.97,111.93,111.94,613800000.0
2007-08-03 21:55:00,111.94,111.94,111.84,111.92,671599999.0
2007-08-03 21:56:00,111.92,111.96,111.88,111.94,626700000.0
2007-08-03 21:57:00,111.94,111.99,111.94,111.96,349799997.0
2007-08-03 21:58:00,111.96,111.97,111.89,111.93,774399994.0
2007-08-03 21:59:00,111.95,111.97,111.94,111.94,359500001.0
2007-08-03 22:00:00,111.95,111.95,111.85,111.885,525500002.0
2007-08-03 22:01:00,111.89,111.91,111.87,111.9,347299999.0
2007-08-03 22:02:00,111.9,111.9,111.805,111.82,589200000.0
2007-08-03 22:03:00,111.82,111.86,111.78,111.82,727800007.0
2007-08-03 22:04:00,111.82,111.82,111.75,111.79,482199999.0
2007-08-03 22:05:00,111.775,111.81,111.76,111.8,395999990.0
2007-08-03 22:06:00,111.8,111.845,111.77,111.82,759499998.0
2007-08-03 22:07:00,111.82,111.825,111.77,111.79,496900000.0
2007-08-03 22:08:00,111.795,111.8,111.75,111.79,312999999.0
2007-08-03 22:09:00,111.8,111.81,111.785,111.8,297400000.0
2007-08-03 22:10:00,111.8,111.81,111.74,111.79,815600001.0
2007-08-03 22:11:00,111.79,111.85,111.765,111.81,1023099996.0
2007-08-03 22:12:00,111.81,111.84,111.75,111.75,817799996.0
2007-08-03 22:13:00,111.765,111.78,111.69,111.74,705799999.0
2007-08-03 22:14:00,111.73,111.78,111.73,111.755,225900000.0
2007-08-03 22:15:00,111.755,111.77,111.75,111.77,239799999.0
2007-08-03 22:16:00,111.77,111.77,111.7,111.72,326399997.0
2007-08-03 22:17:00,111.72,111.73,111.69,111.7,259899998.0
2007-08-03 22:18:00,111.72,111.72,111.67,111.68,292499998.0
2007-08-03 22:19:00,111.68,111.7,111.66,111.685,276399999.0
2007-08-03 22:20:00,111.69,111.72,111.66,111.71,485899996.0
2007-08-03 22:21:00,111.71,111.71,111.62,111.62,615799999.0
2007-08-03 22:22:00,111.65,111.65,111.59,111.595,553699995.0
2007-08-03 22:23:00,111.59,111.62,111.58,111.61,310100000.0
2007-08-03 22:24:00,111.6,111.62,111.6,111.62,142099999.0
2007-08-03 22:25:00,111.63,111.63,111.59,111.6,212700000.0
2007-08-03 22:26:00,111.6,111.61,111.59,111.6,70800000.0
2007-08-03 22:27:00,111.6,111.61,111.6,111.61,158800000.0
2007-08-03 22:28:00,111.61,111.64,111.61,111.63,166499998.0
2007-08-03 22:29:00,111.62,111.64,111.62,111.64,150199998.0
2007-08-03 22:30:00,111.635,111.64,111.63,111.64,40000000.0
2007-08-03 22:31:00,111.64,111.65,111.595,111.64,228299998.0
2007-08-03 22:32:00,111.64,111.66,111.605,111.63,344299999.0
2007-08-03 22:33:00,111.61,111.64,111.61,111.63,153500000.0
2007-08-03 22:34:00,111.63,111.65,111.6,111.62,330200000.0
2007-08-03 22:35:00,111.615,111.63,111.6,111.615,267499996.0
2007-08-03 22:36:00,111.615,111.64,111.59,111.62,327399992.0
2007-08-03 22:37:00,111.63,111.63,111.59,111.63,345499999.0
2007-08-03 22:38:00,111.63,111.64,111.61,111.615,130200000.0
2007-08-03 22:39:00,111.62,111.62,111.595,111.62,169699998.0
2007-08-03 22:40:00,111.61,111.61,111.59,111.6,80899999.0
2007-08-03 22:41:00,111.6,111.655,111.57,111.62,309799998.0
2007-08-03 22:42:00,111.62,111.63,111.605,111.61,249900000.0
2007-08-03 22:43:00,111.62,111.64,111.62,111.64,211499996.0
2007-08-03 22:44:00,111.64,111.65,111.62,111.64,73600000.0
2007-08-03 22:45:00,111.64,111.67,111.63,111.67,188500000.0
2007-08-03 22:46:00,111.67,111.69,111.65,111.69,237999999.0
2007-08-03 22:47:00,111.69,111.69,111.655,111.68,307399999.0
2007-08-03 22:48:00,111.67,111.72,111.665,111.7,287000000.0
2007-08-03 22:49:00,111.7,111.72,111.7,111.71,93500000.0
2007-08-03 22:50:00,111.695,111.72,111.69,111.72,302599999.0
2007-08-03 22:51:00,111.72,111.72,111.67,111.67,99400002.0
2007-08-03 22:52:00,111.67,111.68,111.64,111.65,123900001.0
2007-08-03 22:53:00,111.64,111.64,111.62,111.64,178099998.0
2007-08-03 22:54:00,111.63,111.63,111.63,111.63,31200000.0
2007-08-03 22:55:00,111.62,111.64,111.62,111.63,139300000.0
2007-08-03 22:56:00,111.62,111.63,111.61,111.625,225200000.0
2007-08-03 22:57:00,111.625,111.665,111.575,111.63,389800000.0
2007-08-03 22:58:00,111.63,111.68,111.63,111.64,388700000.0
2007-08-03 22:59:00,111.65,111.65,111.64,111.65,30100000.0
2007-08-05 23:27:00,111.13,111.13,111.13,111.13,9800000.0
2007-08-05 23:28:00,111.15,111.15,111.13,111.14,74700000.0
2007-08-05 23:29:00,111.13,111.15,111.115,111.14,138100000.0
2007-08-05 23:30:00,111.15,111.17,111.14,111.15,204500000.0
2007-08-05 23:31:00,111.15,111.2,111.13,111.17,469400000.0
2007-08-05 23:32:00,111.17,111.19,111.14,111.15,404500000.0
2007-08-05 23:33:00,111.16,111.17,111.115,111.15,191800000.0
2007-08-05 23:34:00,111.15,111.15,111.13,111.15,84700000.0
2007-08-05 23:35:00,111.15,111.15,111.14,111.15,41900000.0
2007-08-05 23:36:00,111.14,111.15,111.13,111.14,52100000.0
2007-08-05 23:37:00,111.14,111.16,111.08,111.11,264400000.0
2007-08-05 23:38:00,111.13,111.18,111.1,111.14,108800000.0
2007-08-05 23:39:00,111.16,111.16,111.09,111.1,147300000.0
2007-08-05 23:40:00,111.09,111.1,110.92,110.92,357400000.0
2007-08-05 23:41:00,110.93,111.01,110.92,110.955,418400000.0
2007-08-05 23:42:00,110.965,111.0,110.945,111.0,488800000.0
2007-08-05 23:43:00,111.0,111.03,110.975,111.01,348400000.0
2007-08-05 23:44:00,111.01,111.02,110.99,111.02,343599999.0
2007-08-05 23:45:00,111.0,111.02,110.97,110.99,310300000.0
2007-08-05 23:46:00,110.99,111.0,110.97,110.99,156000000.0
2007-08-05 23:47:00,110.99,111.01,110.95,110.96,214700000.0
2007-08-05 23:48:00,110.95,110.99,110.95,110.99,255000000.0
2007-08-05 23:49:00,110.99,110.99,110.925,110.94,289500000.0
2007-08-05 23:50:00,110.96,110.96,110.91,110.91,337799999.0
2007-08-05 23:51:00,110.92,110.94,110.89,110.92,148000000.0
2007-08-05 23:52:00,110.91,110.93,110.89,110.93,49300000.0
2007-08-05 23:53:00,110.9,110.93,110.885,110.92,67100000.0
2007-08-05 23:54:00,110.92,110.93,110.89,110.92,116100000.0
2007-08-05 23:55:00,110.92,110.95,110.88,110.91,93000000.0
2007-08-05 23:56:00,110.94,110.96,110.88,110.9,127800000.0
2007-08-05 23:57:00,110.91,110.91,110.86,110.88,189300000.0
2007-08-05 23:58:00,110.87,110.89,110.85,110.89,82100000.0
2007-08-05 23:59:00,110.89,110.89,110.83,110.87,211700000.0
2007-08-06 00:00:00,110.87,110.91,110.86,110.89,142600000.0
2007-08-06 00:01:00,110.87,110.91,110.87,110.88,140100000.0
2007-08-06 00:02:00,110.88,110.92,110.87,110.91,322200000.0
2007-08-06 00:03:00,110.91,110.91,110.88,110.9,143400000.0
2007-08-06 00:04:00,110.9,110.9,110.84,110.84,155700000.0
2007-08-06 00:05:00,110.86,110.88,110.84,110.87,128200000.0
2007-08-06 00:06:00,110.87,110.88,110.85,110.87,150100000.0
2007-08-06 00:07:00,110.87,110.88,110.86,110.88,391700000.0
2007-08-06 00:08:00,110.88,110.92,110.845,110.88,488899999.0
2007-08-06 00:09:00,110.87,110.88,110.845,110.87,434899998.0
2007-08-06 00:10:00,110.88,110.88,110.81,110.87,575499999.0
2007-08-06 00:11:00,110.87,110.88,110.85,110.87,317300000.0
2007-08-06 00:12:00,110.85,110.91,110.835,110.9,291800000.0
2007-08-06 00:13:00,110.91,110.91,110.83,110.91,163200000.0
2007-08-06 00:14:00,110.89,110.91,110.88,110.89,85600000.0
2007-08-06 00:15:00,110.91,110.96,110.89,110.94,119900000.0
2007-08-06 00:16:00,110.94,110.98,110.94,110.97,230200000.0
2007-08-06 00:17:00,110.97,110.98,110.925,110.95,186400000.0
2007-08-06 00:18:00,110.96,110.97,110.89,110.92,315300000.0
2007-08-06 00:19:00,110.94,110.95,110.89,110.93,275300000.0
2007-08-06 00:20:00,110.93,110.96,110.9,110.96,294600000.0
2007-08-06 00:21:00,110.96,111.01,110.95,110.99,279500000.0
2007-08-06 00:22:00,110.99,111.0,110.97,111.0,46700000.0
2007-08-06 00:23:00,111.0,111.01,110.95,110.99,342299998.0
2007-08-06 00:24:00,111.0,111.03,110.975,111.01,235000000.0
2007-08-06 00:25:00,111.01,111.04,110.975,111.04,553699997.0
2007-08-06 00:26:00,111.04,111.07,111.015,111.07,244900000.0
2007-08-06 00:27:00,111.06,111.14,111.06,111.14,223200000.0
2007-08-06 00:28:00,111.11,111.13,111.08,111.12,173800000.0
2007-08-06 00:29:00,111.12,111.14,111.04,111.1,177000000.0
2007-08-06 00:30:00,111.09,111.13,111.07,111.12,183000000.0
2007-08-06 00:31:00,111.09,111.12,111.055,111.09,196000000.0
2007-08-06 00:32:00,111.07,111.13,111.05,111.08,332800000.0
2007-08-06 00:33:00,111.07,111.08,111.0,111.0,468300000.0
2007-08-06 00:34:00,111.01,111.03,110.985,111.01,362699998.0
2007-08-06 00:35:00,111.03,111.03,110.95,110.99,275600000.0
2007-08-06 00:36:00,110.99,111.0,110.955,110.97,59800000.0
2007-08-06 00:37:00,111.0,111.01,110.98,111.01,39100000.0
2007-08-06 00:38:00,111.01,111.02,110.98,111.02,186900000.0
2007-08-06 00:39:00,111.01,111.04,111.0,111.02,167700000.0
2007-08-06 00:40:00,111.02,111.03,110.975,111.01,125900000.0
2007-08-06 00:41:00,110.99,111.02,110.99,111.0,172900000.0
2007-08-06 00:42:00,110.97,111.03,110.96,111.03,222600000.0
2007-08-06 00:43:00,111.0,111.05,110.985,111.04,202400000.0
2007-08-06 00:44:00,111.04,111.09,111.03,111.05,216900000.0
2007-08-06 00:45:00,111.05,111.08,111.05,111.08,43300000.0
2007-08-06 00:46:00,111.07,111.07,111.04,111.06,108800000.0
2007-08-06 00:47:00,111.07,111.08,111.07,111.08,92300000.0
2007-08-06 00:48:00,111.07,111.11,111.06,111.1,196800000.0
2007-08-06 00:49:00,111.1,111.11,111.09,111.11,154000000.0
2007-08-06 00:50:00,111.09,111.12,111.09,111.11,69200000.0
2007-08-06 00:51:00,111.1,111.1,111.06,111.08,110000000.0
2007-08-06 00:52:00,111.08,111.1,111.06,111.06,79900000.0
2007-08-06 00:53:00,111.08,111.09,111.045,111.045,231700000.0
2007-08-06 00:54:00,111.1,111.13,111.07,111.12,86500000.0
2007-08-06 00:55:00,111.12,111.12,111.08,111.09,106800000.0
2007-08-06 00:56:00,111.1,111.11,111.07,111.11,123100000.0
2007-08-06 00:57:00,111.11,111.14,111.08,111.14,121400000.0
2007-08-06 00:58:00,111.15,111.15,111.12,111.15,103400000.0
2007-08-06 00:59:00,111.12,111.15,111.1,111.1,148600000.0
2007-08-06 01:00:00,111.1,111.15,111.08,111.14,98500000.0
2007-08-06 01:01:00,111.14,111.17,111.11,111.17,259800000.0
2007-08-06 01:02:00,111.16,111.17,111.13,111.16,176800000.0
2007-08-06 01:03:00,111.15,111.19,111.15,111.19,68900000.0
2007-08-06 01:04:00,111.19,111.19,111.14,111.17,92200000.0
2007-08-06 01:05:00,111.16,111.17,111.14,111.15,61500000.0
2007-08-06 01:06:00,111.17,111.18,111.17,111.17,79200000.0
2007-08-06 01:07:00,111.15,111.18,111.15,111.17,246900000.0
2007-08-06 01:08:00,111.17,111.18,111.14,111.17,211000000.0
2007-08-06 01:09:00,111.17,111.18,111.16,111.18,105600000.0
2007-08-06 01:10:00,111.18,111.18,111.155,111.18,81599999.0
2007-08-06 01:11:00,111.18,111.2,111.155,111.2,167200000.0
2007-08-06 01:12:00,111.19,111.23,111.19,111.22,193800000.0
2007-08-06 01:13:00,111.22,111.25,111.19,111.2,340000000.0
2007-08-06 01:14:00,111.19,111.23,111.17,111.19,342900000.0
2007-08-06 01:15:00,111.18,111.19,111.105,111.18,303800000.0
2007-08-06 01:16:00,111.19,111.2,111.14,111.16,144100000.0
2007-08-06 01:17:00,111.16,111.17,111.12,111.12,137700000.0
2007-08-06 01:18:00,111.12,111.15,111.12,111.15,174200000.0
2007-08-06 01:19:00,111.15,111.16,111.11,111.12,269100000.0
2007-08-06 01:20:00,111.11,111.13,111.1,111.12,162900000.0
2007-08-06 01:21:00,111.11,111.11,111.07,111.11,163600000.0
2007-08-06 01:22:00,111.1,111.11,111.09,111.1,177100000.0
2007-08-06 01:23:00,111.1,111.16,111.1,111.14,253700000.0
2007-08-06 01:24:00,111.15,111.18,111.13,111.18,90600000.0
2007-08-06 01:25:00,111.17,111.19,111.14,111.15,273600000.0
2007-08-06 01:26:00,111.16,111.17,111.14,111.16,129600000.0
2007-08-06 01:27:00,111.16,111.17,111.16,111.17,48800000.0
2007-08-06 01:28:00,111.16,111.17,111.15,111.17,74200000.0
2007-08-06 01:29:00,111.16,111.18,111.14,111.17,94700000.0
2007-08-06 01:30:00,111.16,111.17,111.13,111.14,299500000.0
2007-08-06 01:31:00,111.13,111.16,111.11,111.16,251100000.0
2007-08-06 01:32:00,111.16,111.16,111.12,111.16,279300000.0
2007-08-06 01:33:00,111.16,111.18,111.13,111.18,108900000.0
2007-08-06 01:34:00,111.17,111.19,111.17,111.19,182000000.0
2007-08-06 01:35:00,111.19,111.19,111.17,111.19,55000000.0
2007-08-06 01:36:00,111.19,111.19,111.15,111.15,168600000.0
2007-08-06 01:37:00,111.15,111.16,111.135,111.14,159200000.0
2007-08-06 01:38:00,111.14,111.17,111.14,111.16,244500000.0
2007-08-06 01:39:00,111.16,111.16,111.13,111.15,169199998.0
2007-08-06 01:40:00,111.145,111.17,111.14,111.16,343800000.0
2007-08-06 01:41:00,111.16,111.16,111.115,111.12,433600000.0
2007-08-06 01:42:00,111.105,111.12,111.105,111.12,130300000.0
2007-08-06 01:43:00,111.1,111.12,111.08,111.09,610000001.0
2007-08-06 01:44:00,111.09,111.115,111.09,111.1,422099997.0
2007-08-06 01:45:00,111.105,111.12,111.09,111.1,291300000.0
2007-08-06 01:46:00,111.12,111.135,111.09,111.1,389699999.0
2007-08-06 01:47:00,111.1,111.11,111.08,111.1,320900000.0
2007-08-06 01:48:00,111.1,111.16,111.06,111.15,730599995.0
2007-08-06 01:49:00,111.15,111.175,111.13,111.175,266800000.0
2007-08-06 01:50:00,111.18,111.205,111.17,111.2,367299998.0
2007-08-06 01:51:00,111.2,111.21,111.18,111.19,138100000.0
2007-08-06 01:52:00,111.215,111.215,111.175,111.19,392800000.0
2007-08-06 01:53:00,111.19,111.24,111.19,111.23,365800000.0
2007-08-06 01:54:00,111.22,111.235,111.21,111.215,282300000.0
2007-08-06 01:55:00,111.22,111.245,111.19,111.2,580100000.0
2007-08-06 01:56:00,111.2,111.215,111.18,111.2,325699999.0
2007-08-06 01:57:00,111.2,111.21,111.18,111.205,405000000.0
2007-08-06 01:58:00,111.205,111.225,111.2,111.225,96300000.0
2007-08-06 01:59:00,111.22,111.25,111.22,111.245,232900000.0
2007-08-06 02:00:00,111.245,111.27,111.24,111.265,388500000.0
2007-08-06 02:01:00,111.265,111.29,111.24,111.26,631300001.0
2007-08-06 02:02:00,111.25,111.27,111.23,111.25,319399999.0
2007-08-06 02:03:00,111.24,111.27,111.23,111.27,467100000.0
2007-08-06 02:04:00,111.255,111.255,111.23,111.25,485000000.0
2007-08-06 02:05:00,111.25,111.27,111.24,111.27,320899996.0
2007-08-06 02:06:00,111.27,111.28,111.27,111.28,278499999.0
2007-08-06 02:07:00,111.28,111.3,111.26,111.29,829399995.0
2007-08-06 02:08:00,111.285,111.34,111.27,111.31,718800000.0
2007-08-06 02:09:00,111.31,111.32,111.27,111.28,818700000.0
2007-08-06 02:10:00,111.275,111.29,111.275,111.29,607000000.0
2007-08-06 02:11:00,111.29,111.29,111.27,111.27,339600000.0
2007-08-06 02:12:00,111.27,111.29,111.265,111.27,474299998.0
2007-08-06 02:13:00,111.27,111.275,111.22,111.245,812999997.0
2007-08-06 02:14:00,111.245,111.25,111.19,111.2,1096200000.0
2007-08-06 02:15:00,111.205,111.23,111.19,111.22,1480999991.0
2007-08-06 02:16:00,111.21,111.235,111.2,111.21,960299994.0
2007-08-06 02:17:00,111.205,111.21,111.18,111.18,663900000.0
2007-08-06 02:18:00,111.19,111.2,111.18,111.2,358100000.0
2007-08-06 02:19:00,111.19,111.21,111.19,111.19,397100000.0
2007-08-06 02:20:00,111.19,111.19,111.17,111.19,329199998.0
2007-08-06 02:21:00,111.19,111.19,111.17,111.18,525500000.0
2007-08-06 02:22:00,111.19,111.2,111.17,111.19,585200000.0
2007-08-06 02:23:00,111.19,111.19,111.16,111.17,592400000.0
2007-08-06 02:24:00,111.17,111.18,111.16,111.18,750800012.0
2007-08-06 02:25:00,111.175,111.18,111.16,111.175,735800017.0
2007-08-06 02:26:00,111.175,111.19,111.16,111.19,480000001.0
2007-08-06 02:27:00,111.19,111.19,111.17,111.17,759300000.0
2007-08-06 02:28:00,111.165,111.185,111.145,111.16,353200001.0
2007-08-06 02:29:00,111.185,111.2,111.155,111.18,430200001.0
2007-08-06 02:30:00,111.2,111.21,111.165,111.19,597400001.0
2007-08-06 02:31:00,111.2,111.2,111.18,111.19,813800006.0
2007-08-06 02:32:00,111.19,111.21,111.135,111.18,872300007.0
2007-08-06 02:33:00,111.19,111.19,111.15,111.18,540000001.0
2007-08-06 02:34:00,111.17,111.19,111.15,111.18,548300001.0
2007-08-06 02:35:00,111.19,111.19,111.14,111.15,385100000.0
2007-08-06 02:36:00,111.15,111.17,111.14,111.15,578600002.0
2007-08-06 02:37:00,111.15,111.17,111.15,111.17,268800000.0
2007-08-06 02:38:00,111.165,111.165,111.12,111.15,449300000.0
2007-08-06 02:39:00,111.16,111.16,111.15,111.16,225100000.0
2007-08-06 02:40:00,111.16,111.16,111.15,111.16,463000000.0
2007-08-06 02:41:00,111.16,111.17,111.14,111.16,198500000.0
2007-08-06 02:42:00,111.16,111.17,111.13,111.16,862700003.0
2007-08-06 02:43:00,111.16,111.16,111.11,111.11,314800000.0
2007-08-06 02:44:00,111.11,111.16,111.11,111.16,356800000.0
2007-08-06 02:45:00,111.155,111.16,111.14,111.14,296000001.0
2007-08-06 02:46:00,111.15,111.16,111.14,111.15,219400000.0
2007-08-06 02:47:00,111.15,111.16,111.13,111.13,244700000.0
2007-08-06 02:48:00,111.13,111.14,111.12,111.12,326000000.0
2007-08-06 02:49:00,111.13,111.145,111.105,111.145,1410000015.0
2007-08-06 02:50:00,111.145,111.15,111.12,111.12,474000000.0
2007-08-06 02:51:00,111.14,111.14,111.12,111.14,106800000.0
2007-08-06 02:52:00,111.14,111.15,111.12,111.14,442299997.0
2007-08-06 02:53:00,111.13,111.175,111.115,111.17,420099998.0
2007-08-06 02:54:00,111.165,111.165,111.12,111.12,861000013.0
2007-08-06 02:55:00,111.12,111.13,111.04,111.06,971600014.0
2007-08-06 02:56:00,111.06,111.06,111.02,111.04,963200001.0
2007-08-06 02:57:00,111.04,111.05,111.02,111.03,628700000.0
2007-08-06 02:58:00,111.04,111.06,111.01,111.01,1046400000.0
2007-08-06 02:59:00,111.03,111.03,110.95,110.97,1137200006.0
2007-08-06 03:00:00,110.98,110.99,110.89,110.89,1244400000.0
2007-08-06 03:01:00,110.89,110.92,110.87,110.91,1097600003.0
2007-08-06 03:02:00,110.905,110.94,110.9,110.93,772000000.0
2007-08-06 03:03:00,110.93,110.97,110.93,110.95,988800011.0
2007-08-06 03:04:00,110.95,110.96,110.92,110.94,765700001.0
2007-08-06 03:05:00,110.93,110.95,110.92,110.94,439100001.0
2007-08-06 03:06:00,110.94,110.98,110.935,110.97,501300000.0
2007-08-06 03:07:00,110.97,110.99,110.945,110.99,839300015.0
2007-08-06 03:08:00,110.98,110.99,110.925,110.94,879699999.0
2007-08-06 03:09:00,110.94,110.95,110.925,110.925,422700000.0
2007-08-06 03:10:00,110.94,110.94,110.88,110.92,1128800000.0
2007-08-06 03:11:00,110.92,110.94,110.9,110.92,875000005.0
2007-08-06 03:12:00,110.92,110.98,110.92,110.97,276000002.0
2007-08-06 03:13:00,110.97,111.09,110.935,111.04,490700000.0
2007-08-06 03:14:00,111.04,111.06,111.0,111.01,463900000.0
2007-08-06 03:15:00,111.01,111.04,111.01,111.03,462000000.0
2007-08-06 03:16:00,111.03,111.04,111.01,111.03,275500000.0
2007-08-06 03:17:00,111.03,111.035,111.005,111.02,404499996.0
2007-08-06 03:18:00,111.03,111.04,110.99,110.99,723299997.0
2007-08-06 03:19:00,110.995,111.0,110.97,110.99,728100000.0
2007-08-06 03:20:00,110.99,111.01,110.975,111.0,315800000.0
2007-08-06 03:21:00,111.0,111.01,111.0,111.0,544900000.0
2007-08-06 03:22:00,111.01,111.01,111.0,111.01,279000000.0
2007-08-06 03:23:00,111.0,111.01,110.985,111.01,388900000.0
2007-08-06 03:24:00,111.01,111.01,111.0,111.005,347100000.0
2007-08-06 03:25:00,111.01,111.02,111.0,111.02,412500000.0
2007-08-06 03:26:00,111.02,111.03,110.99,111.03,767300000.0
2007-08-06 03:27:00,111.03,111.06,111.02,111.04,568800000.0
2007-08-06 03:28:00,111.06,111.08,111.04,111.055,714500000.0
2007-08-06 03:29:00,111.05,111.06,111.025,111.05,940399999.0
2007-08-06 03:30:00,111.08,111.1,111.06,111.06,508500000.0
2007-08-06 03:31:00,111.06,111.065,111.04,111.045,357100000.0
2007-08-06 03:32:00,111.05,111.05,111.01,111.02,457600000.0
2007-08-06 03:33:00,111.02,111.025,110.95,110.97,778500000.0
2007-08-06 03:34:00,110.96,110.99,110.96,110.985,374600000.0
2007-08-06 03:35:00,110.985,110.985,110.96,110.965,132500000.0
2007-08-06 03:36:00,110.95,111.0,110.95,111.0,1289299999.0
2007-08-06 03:37:00,111.005,111.03,110.98,111.015,723900000.0
2007-08-06 03:38:00,111.01,111.06,111.01,111.06,1031800000.0
2007-08-06 03:39:00,111.06,111.07,111.04,111.05,583000002.0
2007-08-06 03:40:00,111.045,111.12,111.045,111.07,838699999.0
2007-08-06 03:41:00,111.06,111.095,111.05,111.09,882500000.0
2007-08-06 03:42:00,111.09,111.11,111.065,111.095,414200000.0
2007-08-06 03:43:00,111.08,111.11,111.055,111.11,1047100000.0
2007-08-06 03:44:00,111.12,111.135,111.08,111.1,872600000.0
2007-08-06 03:45:00,111.1,111.13,111.1,111.11,418200000.0
2007-08-06 03:46:00,111.11,111.13,111.08,111.11,653300000.0
2007-08-06 03:47:00,111.11,111.11,111.08,111.1,438700001.0
2007-08-06 03:48:00,111.1,111.13,111.1,111.12,358600000.0
2007-08-06 03:49:00,111.12,111.13,111.115,111.125,244900000.0
2007-08-06 03:50:00,111.12,111.12,111.1,111.12,188700000.0
2007-08-06 03:51:00,111.12,111.15,111.1,111.15,599500000.0
2007-08-06 03:52:00,111.15,111.15,111.13,111.13,204000000.0
2007-08-06 03:53:00,111.13,111.17,111.13,111.15,786000001.0
2007-08-06 03:54:00,111.15,111.155,111.13,111.13,506700002.0
2007-08-06 03:55:00,111.14,111.15,111.14,111.145,223700001.0
2007-08-06 03:56:00,111.145,111.15,111.14,111.145,187100000.0
2007-08-06 03:57:00,111.13,111.16,111.13,111.155,539200000.0
2007-08-06 03:58:00,111.155,111.155,111.125,111.13,460400000.0
2007-08-06 03:59:00,111.13,111.145,111.11,111.12,726200000.0
2007-08-06 04:00:00,111.13,111.15,111.13,111.14,365400001.0
2007-08-06 04:01:00,111.145,111.155,111.145,111.155,77800000.0
2007-08-06 04:02:00,111.15,111.17,111.15,111.17,293200000.0
2007-08-06 04:03:00,111.17,111.17,111.15,111.155,275100000.0
2007-08-06 04:04:00,111.155,111.16,111.14,111.16,208700001.0
2007-08-06 04:05:00,111.155,111.155,111.13,111.135,192700002.0
2007-08-06 04:06:00,111.14,111.145,111.12,111.12,491400005.0
2007-08-06 04:07:00,111.12,111.145,111.12,111.14,369800000.0
2007-08-06 04:08:00,111.14,111.15,111.14,111.15,331800006.0
2007-08-06 04:09:00,111.15,111.155,111.12,111.15,634000000.0
2007-08-06 04:10:00,111.15,111.155,111.13,111.14,479700000.0
2007-08-06 04:11:00,111.14,111.14,111.12,111.14,102500000.0
2007-08-06 04:12:00,111.135,111.135,111.09,111.11,686600000.0
2007-08-06 04:13:00,111.12,111.12,111.09,111.1,375800000.0
2007-08-06 04:14:00,111.1,111.12,111.1,111.12,163500000.0
2007-08-06 04:15:00,111.11,111.13,111.11,111.13,246300000.0
2007-08-06 04:16:00,111.125,111.13,111.09,111.11,400100000.0
2007-08-06 04:17:00,111.12,111.12,111.09,111.1,464000000.0
2007-08-06 04:18:00,111.1,111.11,111.08,111.11,500200000.0
2007-08-06 04:19:00,111.11,111.13,111.09,111.125,231800000.0
2007-08-06 04:20:00,111.13,111.13,111.12,111.12,189000000.0
2007-08-06 04:21:00,111.12,111.12,111.115,111.115,68500000.0
2007-08-06 04:22:00,111.115,111.12,111.075,111.1,156500000.0
2007-08-06 04:23:00,111.1,111.12,111.09,111.12,704100003.0
2007-08-06 04:24:00,111.125,111.13,111.11,111.13,183300000.0
2007-08-06 04:25:00,111.13,111.13,111.11,111.12,248900000.0
2007-08-06 04:26:00,111.12,111.12,111.09,111.12,322700004.0
2007-08-06 04:27:00,111.12,111.125,111.09,111.125,410300002.0
2007-08-06 04:28:00,111.125,111.13,111.1,111.125,305000004.0
2007-08-06 04:29:00,111.12,111.13,111.11,111.12,413500005.0
2007-08-06 04:30:00,111.11,111.12,111.1,111.11,294800000.0
2007-08-06 04:31:00,111.11,111.11,111.075,111.11,122699999.0
2007-08-06 04:32:00,111.11,111.12,111.11,111.12,61200000.0
2007-08-06 04:33:00,111.12,111.13,111.11,111.115,97400002.0
2007-08-06 04:34:00,111.11,111.12,111.09,111.1,221400001.0
2007-08-06 04:35:00,111.1,111.12,111.09,111.12,270600000.0
2007-08-06 04:36:00,111.12,111.12,111.08,111.08,288600000.0
2007-08-06 04:37:00,111.08,111.1,111.065,111.08,371600000.0
2007-08-06 04:38:00,111.08,111.09,111.08,111.08,122600001.0
2007-08-06 04:39:00,111.08,111.08,111.05,111.05,218000001.0
2007-08-06 04:40:00,111.05,111.09,111.05,111.09,255800002.0
2007-08-06 04:41:00,111.09,111.1,111.09,111.09,166300000.0
2007-08-06 04:42:00,111.1,111.1,111.1,111.1,9200000.0
2007-08-06 04:43:00,111.09,111.09,111.075,111.085,86300000.0
2007-08-06 04:44:00,111.085,111.1,111.07,111.09,134800000.0
2007-08-06 04:45:00,111.09,111.1,111.08,111.1,393300000.0
2007-08-06 04:46:00,111.09,111.1,111.09,111.09,34300000.0
2007-08-06 04:47:00,111.09,111.09,111.09,111.09,20000000.0
2007-08-06 04:48:00,111.08,111.09,111.05,111.08,171000000.0
2007-08-06 04:49:00,111.08,111.08,111.07,111.07,63500000.0
2007-08-06 04:50:00,111.07,111.08,111.06,111.08,121600000.0
2007-08-06 04:51:00,111.06,111.08,111.06,111.08,111100000.0
2007-08-06 04:52:00,111.07,111.08,111.07,111.08,80700000.0
2007-08-06 04:53:00,111.08,111.09,111.08,111.09,67600000.0
2007-08-06 04:54:00,111.09,111.09,111.08,111.09,117000000.0
2007-08-06 04:55:00,111.1,111.1,111.1,111.1,7900000.0
2007-08-06 04:56:00,111.08,111.09,111.07,111.07,134700000.0
2007-08-06 04:57:00,111.08,111.11,111.08,111.1,275800000.0
2007-08-06 04:58:00,111.11,111.12,111.11,111.12,73900000.0
2007-08-06 04:59:00,111.13,111.14,111.13,111.14,107000000.0
2007-08-06 05:00:00,111.13,111.13,111.13,111.13,83200000.0
2007-08-06 05:01:00,111.12,111.13,111.12,111.13,38500000.0
2007-08-06 05:02:00,111.13,111.13,111.12,111.12,187600003.0
2007-08-06 05:03:00,111.12,111.13,111.12,111.125,129500004.0
2007-08-06 05:04:00,111.13,111.13,111.12,111.13,179500001.0
2007-08-06 05:05:00,111.13,111.13,111.13,111.13,112400000.0
2007-08-06 05:06:00,111.13,111.13,111.125,111.125,106200000.0
2007-08-06 05:07:00,111.13,111.13,111.13,111.13,19000000.0
2007-08-06 05:08:00,111.14,111.14,111.13,111.13,268900006.0
2007-08-06 05:09:00,111.135,111.15,111.13,111.15,355000000.0
2007-08-06 05:10:00,111.15,111.15,111.15,111.15,105000000.0
2007-08-06 05:11:00,111.15,111.17,111.13,111.16,454100004.0
2007-08-06 05:12:00,111.155,111.17,111.15,111.15,490500013.0
2007-08-06 05:13:00,111.15,111.15,111.13,111.13,359400001.0
2007-08-06 05:14:00,111.13,111.13,111.11,111.13,276800000.0
2007-08-06 05:15:00,111.13,111.13,111.085,111.12,326800000.0
2007-08-06 05:16:00,111.12,111.14,111.115,111.14,212200000.0
2007-08-06 05:17:00,111.14,111.15,111.14,111.15,53300000.0
2007-08-06 05:18:00,111.15,111.16,111.15,111.15,214900000.0
2007-08-06 05:19:00,111.16,111.16,111.15,111.15,86000000.0
2007-08-06 05:20:00,111.15,111.15,111.14,111.14,239700000.0
2007-08-06 05:21:00,111.13,111.16,111.13,111.15,119500000.0
2007-08-06 05:22:00,111.15,111.15,111.145,111.15,179200000.0
2007-08-06 05:23:00,111.15,111.16,111.15,111.16,210700000.0
2007-08-06 05:24:00,111.15,111.17,111.15,111.165,527500000.0
2007-08-06 05:25:00,111.165,111.19,111.16,111.18,448300000.0
2007-08-06 05:26:00,111.18,111.24,111.17,111.24,739700000.0
2007-08-06 05:27:00,111.21,111.27,111.21,111.25,480800002.0
2007-08-06 05:28:00,111.25,111.25,111.225,111.235,520200003.0
2007-08-06 05:29:00,111.24,111.24,111.175,111.195,469800007.0
2007-08-06 05:30:00,111.195,111.2,111.18,111.19,507100013.0
2007-08-06 05:31:00,111.19,111.19,111.18,111.19,511200005.0
2007-08-06 05:32:00,111.19,111.19,111.17,111.18,235500004.0
2007-08-06 05:33:00,111.19,111.19,111.15,111.15,240100002.0
2007-08-06 05:34:00,111.15,111.16,111.1,111.12,213200002.0
2007-08-06 05:35:00,111.11,111.16,111.09,111.16,225800000.0
2007-08-06 05:36:00,111.16,111.165,111.15,111.16,282300000.0
2007-08-06 05:37:00,111.16,111.17,111.16,111.165,173400000.0
2007-08-06 05:38:00,111.16,111.17,111.13,111.15,359800003.0
2007-08-06 05:39:00,111.15,111.16,111.135,111.14,526400006.0
2007-08-06 05:40:00,111.15,111.175,111.135,111.165,834100010.0
2007-08-06 05:41:00,111.165,111.19,111.15,111.19,334300000.0
2007-08-06 05:42:00,111.19,111.22,111.15,111.2,310800000.0
2007-08-06 05:43:00,111.205,111.21,111.17,111.17,225000000.0
2007-08-06 05:44:00,111.17,111.175,111.17,111.17,314100000.0
2007-08-06 05:45:00,111.17,111.17,111.17,111.17,35700000.0
2007-08-06 05:46:00,111.17,111.17,111.14,111.16,362900000.0
2007-08-06 05:47:00,111.16,111.16,111.155,111.16,110999999.0
2007-08-06 05:48:00,111.17,111.19,111.16,111.16,70500000.0
2007-08-06 05:49:00,111.16,111.17,111.15,111.16,466700000.0
2007-08-06 05:50:00,111.155,111.16,111.13,111.15,248100001.0
2007-08-06 05:51:00,111.15,111.16,111.13,111.15,242599998.0
2007-08-06 05:52:00,111.14,111.15,111.14,111.15,71300000.0
2007-08-06 05:53:00,111.14,111.16,111.14,111.15,170200000.0
2007-08-06 05:54:00,111.15,111.155,111.12,111.13,772999998.0
2007-08-06 05:55:00,111.13,111.13,111.11,111.12,142900000.0
2007-08-06 05:56:00,111.12,111.12,111.08,111.12,177600000.0
2007-08-06 05:57:00,111.115,111.13,111.08,111.13,103400000.0
2007-08-06 05:58:00,111.14,111.16,111.12,111.16,239100000.0
2007-08-06 05:59:00,111.16,111.16,111.115,111.13,203000000.0
2007-08-06 06:00:00,111.13,111.14,111.115,111.115,350500000.0
2007-08-06 06:01:00,111.12,111.12,111.075,111.115,525800000.0
2007-08-06 06:02:00,111.12,111.14,111.09,111.12,456799996.0
2007-08-06 06:03:00,111.11,111.12,111.07,111.08,533800003.0
2007-08-06 06:04:00,111.09,111.12,111.085,111.1,357599995.0
2007-08-06 06:05:00,111.09,111.12,111.09,111.12,123100000.0
2007-08-06 06:06:00,111.105,111.13,111.105,111.13,167200000.0
2007-08-06 06:07:00,111.13,111.13,111.115,111.115,19900000.0
2007-08-06 06:08:00,111.13,111.13,111.115,111.12,171699996.0
2007-08-06 06:09:00,111.11,111.13,111.1,111.1,925899973.0
2007-08-06 06:10:00,111.1,111.11,111.1,111.1,253699993.0
2007-08-06 06:11:00,111.1,111.12,111.1,111.11,991199961.0
2007-08-06 06:12:00,111.11,111.11,111.07,111.07,663199981.0
2007-08-06 06:13:00,111.07,111.08,111.07,111.08,282399992.0
2007-08-06 06:14:00,111.08,111.08,111.07,111.07,61599998.0
2007-08-06 06:15:00,111.09,111.09,111.07,111.09,279199991.0
2007-08-06 06:16:00,111.09,111.11,111.09,111.11,285599988.0
2007-08-06 06:17:00,111.11,111.11,111.075,111.08,299599990.0
2007-08-06 06:18:00,111.08,111.09,111.06,111.06,182999996.0
2007-08-06 06:19:00,111.06,111.06,111.03,111.06,215999999.0
2007-08-06 06:20:00,111.05,111.06,111.035,111.04,208700000.0
2007-08-06 06:21:00,111.03,111.04,111.02,111.03,106800003.0
2007-08-06 06:22:00,111.015,111.03,111.015,111.03,103300000.0
2007-08-06 06:23:00,111.03,111.03,111.02,111.02,237800000.0
2007-08-06 06:24:00,111.035,111.065,111.01,111.06,662200001.0
2007-08-06 06:25:00,111.08,111.08,111.02,111.035,678700000.0
2007-08-06 06:26:00,111.015,111.03,111.01,111.01,566699990.0
2007-08-06 06:27:00,111.015,111.015,111.0,111.01,454899995.0
2007-08-06 06:28:00,111.01,111.02,111.01,111.015,43600000.0
2007-08-06 06:29:00,111.02,111.02,111.015,111.015,12000000.0
2007-08-06 06:30:00,111.02,111.055,111.02,111.05,644399989.0
2007-08-06 06:31:00,111.04,111.09,111.04,111.09,690000002.0
2007-08-06 06:32:00,111.08,111.09,111.07,111.07,685200009.0
2007-08-06 06:33:00,111.075,111.075,111.07,111.07,98800000.0
2007-08-06 06:34:00,111.07,111.08,111.06,111.06,274500002.0
2007-08-06 06:35:00,111.06,111.065,111.06,111.06,141600000.0
2007-08-06 06:36:00,111.06,111.06,111.06,111.06,166700000.0
2007-08-06 06:37:00,111.055,111.075,111.045,111.075,750700000.0
2007-08-06 06:38:00,111.07,111.07,111.05,111.05,689200000.0
2007-08-06 06:39:00,111.05,111.05,111.045,111.05,215000000.0
2007-08-06 06:40:00,111.05,111.05,111.045,111.05,175300000.0
2007-08-06 06:41:00,111.05,111.06,111.04,111.05,487100000.0
2007-08-06 06:42:00,111.05,111.08,111.05,111.08,561300000.0
2007-08-06 06:43:00,111.08,111.12,111.075,111.12,612200000.0
2007-08-06 06:44:00,111.12,111.12,111.095,111.095,228000000.0
2007-08-06 06:45:00,111.11,111.12,111.08,111.1,533099989.0
2007-08-06 06:46:00,111.095,111.12,111.09,111.1,363399999.0
2007-08-06 06:47:00,111.12,111.12,111.1,111.1,269600000.0
2007-08-06 06:48:00,111.1,111.12,111.1,111.12,41900000.0
2007-08-06 06:49:00,111.1,111.1,111.1,111.1,67500000.0
2007-08-06 06:50:00,111.1,111.13,111.1,111.13,648800000.0
2007-08-06 06:51:00,111.13,111.13,111.08,111.095,884400000.0
2007-08-06 06:52:00,111.1,111.1,111.05,111.06,592299998.0
2007-08-06 06:53:00,111.07,111.085,111.055,111.08,300100000.0
2007-08-06 06:54:00,111.08,111.085,111.065,111.075,346300000.0
2007-08-06 06:55:00,111.07,111.11,111.05,111.09,537200000.0
2007-08-06 06:56:00,111.095,111.1,111.035,111.085,569399998.0
2007-08-06 06:57:00,111.085,111.085,111.04,111.07,260700000.0
2007-08-06 06:58:00,111.07,111.09,111.07,111.09,270500000.0
2007-08-06 06:59:00,111.09,111.11,111.09,111.11,115600000.0
2007-08-06 07:00:00,111.11,111.11,111.07,111.07,373199999.0
2007-08-06 07:01:00,111.05,111.07,111.03,111.03,553200000.0
2007-08-06 07:02:00,111.04,111.055,111.02,111.04,526999994.0
2007-08-06 07:03:00,111.05,111.05,111.025,111.03,227900000.0
2007-08-06 07:04:00,111.03,111.05,111.03,111.05,466500000.0
2007-08-06 07:05:00,111.05,111.08,111.05,111.08,259100000.0
2007-08-06 07:06:00,111.075,111.08,111.06,111.065,385600000.0
2007-08-06 07:07:00,111.07,111.08,111.05,111.07,583000000.0
2007-08-06 07:08:00,111.075,111.09,111.05,111.085,598300000.0
2007-08-06 07:09:00,111.08,111.08,111.015,111.065,627200000.0
2007-08-06 07:10:00,111.065,111.09,111.06,111.085,771500000.0
2007-08-06 07:11:00,111.085,111.105,111.07,111.09,591900000.0
2007-08-06 07:12:00,111.095,111.115,111.09,111.1,259600000.0
2007-08-06 07:13:00,111.11,111.11,111.08,111.085,383800000.0
2007-08-06 07:14:00,111.08,111.08,111.02,111.045,818600000.0
2007-08-06 07:15:00,111.045,111.06,111.02,111.04,842699997.0
2007-08-06 07:16:00,111.04,111.07,111.04,111.06,537899995.0
2007-08-06 07:17:00,111.06,111.08,111.05,111.07,359999999.0
2007-08-06 07:18:00,111.07,111.09,111.06,111.09,407799996.0
2007-08-06 07:19:00,111.08,111.08,111.06,111.07,200599999.0
2007-08-06 07:20:00,111.08,111.09,111.08,111.08,134900000.0
2007-08-06 07:21:00,111.08,111.09,111.08,111.08,491600000.0
2007-08-06 07:22:00,111.08,111.11,111.06,111.1,423900000.0
2007-08-06 07:23:00,111.1,111.1,111.08,111.08,312600000.0
2007-08-06 07:24:00,111.085,111.11,111.08,111.11,135199998.0
2007-08-06 07:25:00,111.11,111.13,111.1,111.12,362799991.0
2007-08-06 07:26:00,111.11,111.12,111.11,111.12,77599998.0
2007-08-06 07:27:00,111.13,111.14,111.12,111.13,225500000.0
2007-08-06 07:28:00,111.13,111.13,111.12,111.13,174199999.0
2007-08-06 07:29:00,111.12,111.12,111.11,111.11,237200000.0
2007-08-06 07:30:00,111.11,111.12,111.11,111.11,312900000.0
2007-08-06 07:31:00,111.11,111.13,111.09,111.11,876499990.0
2007-08-06 07:32:00,111.1,111.11,111.08,111.08,236199999.0
2007-08-06 07:33:00,111.08,111.09,111.05,111.05,535499999.0
2007-08-06 07:34:00,111.045,111.05,111.03,111.05,485900000.0
2007-08-06 07:35:00,111.05,111.07,111.05,111.07,185300000.0
2007-08-06 07:36:00,111.07,111.08,111.07,111.07,554700000.0
2007-08-06 07:37:00,111.07,111.1,111.035,111.07,613699999.0
2007-08-06 07:38:00,111.07,111.09,111.07,111.09,258600000.0
2007-08-06 07:39:00,111.09,111.12,111.08,111.1,603300000.0
2007-08-06 07:40:00,111.1,111.11,111.09,111.1,225799998.0
2007-08-06 07:41:00,111.1,111.11,111.08,111.11,463200000.0
2007-08-06 07:42:00,111.12,111.12,111.07,111.085,544700000.0
2007-08-06 07:43:00,111.09,111.1,111.07,111.07,455400000.0
2007-08-06 07:44:00,111.07,111.08,111.06,111.065,305300000.0
2007-08-06 07:45:00,111.08,111.08,111.04,111.04,314799999.0
2007-08-06 07:46:00,111.05,111.06,111.04,111.045,180999995.0
2007-08-06 07:47:00,111.04,111.06,111.04,111.06,107599999.0
2007-08-06 07:48:00,111.06,111.08,111.05,111.07,374399997.0
2007-08-06 07:49:00,111.07,111.07,111.07,111.07,31800000.0
2007-08-06 07:50:00,111.08,111.08,111.07,111.07,335800000.0
2007-08-06 07:51:00,111.08,111.09,111.07,111.08,258200000.0
2007-08-06 07:52:00,111.08,111.09,111.08,111.09,273700000.0
2007-08-06 07:53:00,111.09,111.09,111.08,111.09,155000000.0
2007-08-06 07:54:00,111.08,111.1,111.08,111.09,116200000.0
2007-08-06 07:55:00,111.09,111.1,111.085,111.085,264300000.0
2007-08-06 07:56:00,111.085,111.1,111.05,111.055,561099999.0
2007-08-06 07:57:00,111.055,111.07,111.05,111.07,299800000.0
2007-08-06 07:58:00,111.07,111.07,111.04,111.06,461300000.0
2007-08-06 07:59:00,111.07,111.07,111.06,111.06,453300000.0
2007-08-06 08:00:00,111.06,111.08,111.03,111.03,474700000.0
2007-08-06 08:01:00,111.03,111.035,110.965,110.99,795400000.0
2007-08-06 08:02:00,110.99,111.01,110.97,110.97,847800001.0
2007-08-06 08:03:00,110.99,111.0,110.97,111.0,453700000.0
2007-08-06 08:04:00,110.995,110.995,110.955,110.97,374899999.0
2007-08-06 08:05:00,110.99,110.99,110.94,110.98,577700000.0
2007-08-06 08:06:00,110.98,111.025,110.94,111.02,689200000.0
2007-08-06 08:07:00,111.03,111.03,111.0,111.03,928200000.0
2007-08-06 08:08:00,111.03,111.05,111.03,111.04,215000000.0
2007-08-06 08:09:00,111.04,111.06,111.03,111.05,353900000.0
2007-08-06 08:10:00,111.05,111.08,111.04,111.08,756300000.0
2007-08-06 08:11:00,111.07,111.12,111.06,111.12,292200000.0
2007-08-06 08:12:00,111.11,111.13,111.1,111.12,342400000.0
2007-08-06 08:13:00,111.12,111.12,111.09,111.1,805500005.0
2007-08-06 08:14:00,111.115,111.22,111.11,111.22,888100002.0
2007-08-06 08:15:00,111.22,111.38,111.22,111.37,1314700004.0
2007-08-06 08:16:00,111.37,111.37,111.3,111.35,767600001.0
2007-08-06 08:17:00,111.35,111.35,111.29,111.3,600200016.0
2007-08-06 08:18:00,111.3,111.31,111.25,111.26,1009700004.0
2007-08-06 08:19:00,111.26,111.275,111.24,111.25,1099600000.0
2007-08-06 08:20:00,111.255,111.27,111.245,111.265,219700000.0
2007-08-06 08:21:00,111.265,111.3,111.26,111.29,115600000.0
2007-08-06 08:22:00,111.29,111.3,111.26,111.275,370100000.0
2007-08-06 08:23:00,111.28,111.29,111.27,111.285,94900000.0
2007-08-06 08:24:00,111.29,111.31,111.275,111.3,187500000.0
2007-08-06 08:25:00,111.3,111.3,111.28,111.28,126300000.0
2007-08-06 08:26:00,111.29,111.31,111.28,111.29,293300002.0
2007-08-06 08:27:00,111.29,111.32,111.29,111.31,213500002.0
2007-08-06 08:28:00,111.31,111.32,111.28,111.305,397400000.0
2007-08-06 08:29:00,111.29,111.32,111.265,111.305,704300010.0
2007-08-06 08:30:00,111.3,111.31,111.29,111.31,388700015.0
2007-08-06 08:31:00,111.295,111.31,111.275,111.3,350500002.0
2007-08-06 08:32:00,111.295,111.31,111.285,111.3,551700004.0
2007-08-06 08:33:00,111.3,111.33,111.265,111.33,569500003.0
2007-08-06 08:34:00,111.33,111.34,111.275,111.33,629400000.0
2007-08-06 08:35:00,111.315,111.33,111.265,111.32,1428399999.0
2007-08-06 08:36:00,111.33,111.34,111.32,111.33,180900000.0
2007-08-06 08:37:00,111.33,111.34,111.27,111.27,1053900000.0
2007-08-06 08:38:00,111.27,111.28,111.21,111.25,1179600000.0
2007-08-06 08:39:00,111.24,111.25,111.22,111.25,979600000.0
2007-08-06 08:40:00,111.25,111.27,111.24,111.27,502000004.0
2007-08-06 08:41:00,111.27,111.29,111.265,111.29,576000000.0
2007-08-06 08:42:00,111.29,111.31,111.275,111.31,497200000.0
2007-08-06 08:43:00,111.32,111.32,111.29,111.29,545100000.0
2007-08-06 08:44:00,111.3,111.3,111.25,111.28,1134200000.0
2007-08-06 08:45:00,111.27,111.28,111.27,111.27,74300000.0
2007-08-06 08:46:00,111.28,111.28,111.25,111.26,329900006.0
2007-08-06 08:47:00,111.27,111.28,111.23,111.28,287400000.0
2007-08-06 08:48:00,111.28,111.3,111.265,111.29,383800004.0
2007-08-06 08:49:00,111.29,111.32,111.29,111.29,584300008.0
2007-08-06 08:50:00,111.29,111.31,111.285,111.3,383000000.0
2007-08-06 08:51:00,111.31,111.31,111.29,111.3,742400000.0
2007-08-06 08:52:00,111.3,111.31,111.29,111.29,785700000.0
2007-08-06 08:53:00,111.29,111.31,111.29,111.29,237000000.0
2007-08-06 08:54:00,111.3,111.3,111.27,111.27,170500000.0
2007-08-06 08:55:00,111.27,111.29,111.27,111.29,482100000.0
2007-08-06 08:56:00,111.29,111.3,111.265,111.29,409900000.0
2007-08-06 08:57:00,111.285,111.3,111.28,111.3,201600000.0
2007-08-06 08:58:00,111.29,111.31,111.28,111.31,331700000.0
2007-08-06 08:59:00,111.31,111.36,111.31,111.35,312300000.0
2007-08-06 09:00:00,111.35,111.47,111.325,111.445,1318900012.0
2007-08-06 09:01:00,111.44,111.45,111.4,111.44,1092300000.0
2007-08-06 09:02:00,111.44,111.45,111.42,111.45,390100000.0
2007-08-06 09:03:00,111.445,111.525,111.445,111.525,1051100000.0
2007-08-06 09:04:00,111.52,111.55,111.515,111.53,814100000.0
2007-08-06 09:05:00,111.53,111.57,111.51,111.53,655900000.0
2007-08-06 09:06:00,111.535,111.56,111.53,111.55,681500000.0
2007-08-06 09:07:00,111.56,111.56,111.48,111.5,816400000.0
2007-08-06 09:08:00,111.49,111.49,111.435,111.48,1216400000.0
2007-08-06 09:09:00,111.47,111.5,111.47,111.495,345400000.0
2007-08-06 09:10:00,111.5,111.5,111.445,111.46,457600000.0
2007-08-06 09:11:00,111.44,111.47,111.44,111.46,384100000.0
2007-08-06 09:12:00,111.46,111.52,111.44,111.49,522800000.0
2007-08-06 09:13:00,111.49,111.52,111.49,111.505,323000000.0
2007-08-06 09:14:00,111.5,111.52,111.49,111.49,477300004.0
2007-08-06 09:15:00,111.495,111.53,111.49,111.53,276400001.0
2007-08-06 09:16:00,111.515,111.53,111.5,111.5,423500000.0
2007-08-06 09:17:00,111.5,111.53,111.46,111.505,891800000.0
2007-08-06 09:18:00,111.51,111.56,111.495,111.52,859599997.0
2007-08-06 09:19:00,111.52,111.6,111.505,111.51,889000000.0
2007-08-06 09:20:00,111.51,111.56,111.5,111.54,782900000.0
2007-08-06 09:21:00,111.55,111.55,111.49,111.49,566400000.0
2007-08-06 09:22:00,111.49,111.55,111.49,111.52,1189500000.0
2007-08-06 09:23:00,111.5,111.52,111.46,111.48,1370000000.0
2007-08-06 09:24:00,111.5,111.52,111.495,111.495,954800000.0
2007-08-06 09:25:00,111.5,111.5,111.47,111.475,785500000.0
2007-08-06 09:26:00,111.475,111.52,111.475,111.51,558800002.0
2007-08-06 09:27:00,111.51,111.54,111.5,111.53,931900000.0
2007-08-06 09:28:00,111.525,111.54,111.51,111.54,426700002.0
2007-08-06 09:29:00,111.53,111.59,111.53,111.59,454500000.0
2007-08-06 09:30:00,111.57,111.62,111.56,111.61,671000000.0
2007-08-06 09:31:00,111.6,111.6,111.55,111.6,661900000.0
2007-08-06 09:32:00,111.6,111.6,111.55,111.56,937900014.0
2007-08-06 09:33:00,111.56,111.59,111.55,111.57,704200012.0
2007-08-06 09:34:00,111.57,111.58,111.56,111.58,596100016.0
2007-08-06 09:35:00,111.58,111.6,111.565,111.58,727500003.0
2007-08-06 09:36:00,111.58,111.61,111.57,111.57,917700012.0
2007-08-06 09:37:00,111.57,111.61,111.56,111.61,539300002.0
2007-08-06 09:38:00,111.605,111.62,111.6,111.61,156500000.0
2007-08-06 09:39:00,111.61,111.62,111.58,111.6,442800000.0
2007-08-06 09:40:00,111.61,111.61,111.555,111.57,315900000.0
2007-08-06 09:41:00,111.57,111.58,111.55,111.58,305400000.0
2007-08-06 09:42:00,111.58,111.62,111.55,111.62,310100000.0
2007-08-06 09:43:00,111.61,111.61,111.58,111.59,590000000.0
2007-08-06 09:44:00,111.58,111.61,111.56,111.58,456400000.0
2007-08-06 09:45:00,111.58,111.6,111.57,111.6,217500000.0
2007-08-06 09:46:00,111.6,111.62,111.565,111.58,363000000.0
2007-08-06 09:47:00,111.585,111.61,111.515,111.56,581200000.0
2007-08-06 09:48:00,111.56,111.57,111.46,111.54,1095000000.0
2007-08-06 09:49:00,111.55,111.56,111.515,111.515,817300000.0
2007-08-06 09:50:00,111.52,111.55,111.52,111.55,204400000.0
2007-08-06 09:51:00,111.535,111.57,111.535,111.55,425600000.0
2007-08-06 09:52:00,111.57,111.57,111.53,111.56,320000000.0
2007-08-06 09:53:00,111.56,111.56,111.535,111.55,54400000.0
2007-08-06 09:54:00,111.55,111.57,111.535,111.57,515200000.0
2007-08-06 09:55:00,111.58,111.6,111.54,111.57,849699999.0
2007-08-06 09:56:00,111.58,111.59,111.56,111.56,419900000.0
2007-08-06 09:57:00,111.55,111.55,111.51,111.53,756100000.0
2007-08-06 09:58:00,111.535,111.6,111.535,111.59,608299991.0
2007-08-06 09:59:00,111.58,111.59,111.57,111.59,333299996.0
2007-08-06 10:00:00,111.58,111.63,111.58,111.62,346099998.0
2007-08-06 10:01:00,111.62,111.62,111.6,111.6,281900000.0
2007-08-06 10:02:00,111.6,111.6,111.57,111.57,292499999.0
2007-08-06 10:03:00,111.57,111.57,111.54,111.56,476000000.0
2007-08-06 10:04:00,111.56,111.56,111.53,111.545,438299996.0
2007-08-06 10:05:00,111.54,111.55,111.54,111.55,237700000.0
2007-08-06 10:06:00,111.54,111.54,111.53,111.535,260400000.0
2007-08-06 10:07:00,111.535,111.55,111.52,111.55,202099999.0
2007-08-06 10:08:00,111.54,111.55,111.53,111.53,341499996.0
2007-08-06 10:09:00,111.53,111.56,111.51,111.56,416199998.0
2007-08-06 10:10:00,111.56,111.57,111.545,111.56,126200000.0
2007-08-06 10:11:00,111.55,111.56,111.53,111.55,454600002.0
2007-08-06 10:12:00,111.55,111.59,111.54,111.59,301200001.0
2007-08-06 10:13:00,111.59,111.6,111.54,111.56,310700000.0
2007-08-06 10:14:00,111.56,111.58,111.54,111.56,752799998.0
2007-08-06 10:15:00,111.56,111.6,111.56,111.6,265200000.0
2007-08-06 10:16:00,111.595,111.595,111.55,111.56,683699990.0
2007-08-06 10:17:00,111.56,111.58,111.55,111.55,353899998.0
2007-08-06 10:18:00,111.54,111.56,111.53,111.55,520699992.0
2007-08-06 10:19:00,111.54,111.55,111.5,111.5,856699996.0
2007-08-06 10:20:00,111.52,111.55,111.46,111.53,845899988.0
2007-08-06 10:21:00,111.53,111.58,111.52,111.565,793399984.0
2007-08-06 10:22:00,111.58,111.58,111.56,111.58,213899999.0
2007-08-06 10:23:00,111.58,111.6,111.56,111.58,719999989.0
2007-08-06 10:24:00,111.57,111.62,111.57,111.61,738699985.0
2007-08-06 10:25:00,111.62,111.63,111.6,111.63,688399992.0
2007-08-06 10:26:00,111.63,111.64,111.63,111.64,393899995.0
2007-08-06 10:27:00,111.63,111.63,111.63,111.63,361300000.0
2007-08-06 10:28:00,111.63,111.65,111.615,111.63,621799999.0
2007-08-06 10:29:00,111.63,111.64,111.62,111.625,458199999.0
2007-08-06 10:30:00,111.63,111.63,111.595,111.61,417799997.0
2007-08-06 10:31:00,111.61,111.63,111.59,111.61,901399987.0
2007-08-06 10:32:00,111.61,111.63,111.61,111.62,327499999.0
2007-08-06 10:33:00,111.62,111.65,111.61,111.63,601500004.0
2007-08-06 10:34:00,111.63,111.64,111.61,111.63,486300001.0
2007-08-06 10:35:00,111.63,111.64,111.63,111.64,102600004.0
2007-08-06 10:36:00,111.65,111.67,111.64,111.65,517100001.0
2007-08-06 10:37:00,111.645,111.68,111.64,111.67,273200000.0
2007-08-06 10:38:00,111.67,111.67,111.64,111.64,173600000.0
2007-08-06 10:39:00,111.64,111.67,111.635,111.66,217400000.0
2007-08-06 10:40:00,111.66,111.66,111.61,111.62,413599993.0
2007-08-06 10:41:00,111.63,111.64,111.595,111.6,752599983.0
2007-08-06 10:42:00,111.6,111.6,111.55,111.555,258799998.0
2007-08-06 10:43:00,111.57,111.57,111.51,111.52,745999997.0
2007-08-06 10:44:00,111.52,111.58,111.51,111.56,596099994.0
2007-08-06 10:45:00,111.57,111.58,111.53,111.57,1632799984.0
2007-08-06 10:46:00,111.56,111.58,111.46,111.47,875599990.0
2007-08-06 10:47:00,111.49,111.6,111.49,111.56,1199400003.0
2007-08-06 10:48:00,111.57,111.59,111.56,111.59,463899999.0
2007-08-06 10:49:00,111.6,111.6,111.54,111.57,594999996.0
2007-08-06 10:50:00,111.57,111.58,111.54,111.58,861700000.0
2007-08-06 10:51:00,111.59,111.61,111.575,111.6,327800000.0
2007-08-06 10:52:00,111.6,111.62,111.57,111.61,740900001.0
2007-08-06 10:53:00,111.61,111.63,111.61,111.63,361399994.0
2007-08-06 10:54:00,111.63,111.63,111.61,111.62,785299993.0
2007-08-06 10:55:00,111.62,111.62,111.59,111.6,346100000.0
2007-08-06 10:56:00,111.59,111.61,111.59,111.6,188100000.0
2007-08-06 10:57:00,111.6,111.61,111.59,111.61,212200000.0
2007-08-06 10:58:00,111.595,111.62,111.595,111.6,176199997.0
2007-08-06 10:59:00,111.62,111.62,111.59,111.595,204999995.0
2007-08-06 11:00:00,111.59,111.61,111.59,111.61,582799995.0
2007-08-06 11:01:00,111.61,111.64,111.61,111.64,149599999.0
2007-08-06 11:02:00,111.63,111.66,111.625,111.66,614299996.0
2007-08-06 11:03:00,111.64,111.66,111.625,111.65,178399997.0
2007-08-06 11:04:00,111.65,111.65,111.625,111.64,85600000.0
2007-08-06 11:05:00,111.66,111.7,111.64,111.67,300099993.0
2007-08-06 11:06:00,111.67,111.68,111.62,111.62,403499998.0
2007-08-06 11:07:00,111.62,111.63,111.6,111.63,478299996.0
2007-08-06 11:08:00,111.62,111.64,111.6,111.61,636699989.0
2007-08-06 11:09:00,111.6,111.66,111.6,111.66,718699995.0
2007-08-06 11:10:00,111.66,111.67,111.61,111.64,427900000.0
2007-08-06 11:11:00,111.64,111.65,111.63,111.64,232100000.0
2007-08-06 11:12:00,111.625,111.63,111.6,111.61,648999997.0
2007-08-06 11:13:00,111.61,111.62,111.58,111.59,337300000.0
2007-08-06 11:14:00,111.59,111.59,111.53,111.54,709499998.0
2007-08-06 11:15:00,111.54,111.62,111.54,111.62,879099999.0
2007-08-06 11:16:00,111.62,111.63,111.55,111.595,872199999.0
2007-08-06 11:17:00,111.6,111.61,111.57,111.61,500999998.0
2007-08-06 11:18:00,111.6,111.61,111.59,111.61,557000000.0
2007-08-06 11:19:00,111.61,111.64,111.58,111.615,457200000.0
2007-08-06 11:20:00,111.615,111.63,111.615,111.63,17600000.0
2007-08-06 11:21:00,111.63,111.63,111.61,111.61,5600000.0
2007-08-06 11:22:00,111.615,111.65,111.615,111.65,337199997.0
2007-08-06 11:23:00,111.64,111.65,111.6,111.6,460199994.0
2007-08-06 11:24:00,111.6,111.62,111.585,111.6,568199983.0
2007-08-06 11:25:00,111.6,111.62,111.6,111.6,213399996.0
2007-08-06 11:26:00,111.605,111.61,111.58,111.58,564899989.0
2007-08-06 11:27:00,111.59,111.6,111.565,111.6,625600000.0
2007-08-06 11:28:00,111.6,111.6,111.57,111.59,174200000.0
2007-08-06 11:29:00,111.59,111.6,111.575,111.58,190800000.0
2007-08-06 11:30:00,111.565,111.61,111.555,111.61,338099998.0
2007-08-06 11:31:00,111.6,111.62,111.595,111.6,163900000.0
2007-08-06 11:32:00,111.6,111.64,111.59,111.63,474200000.0
2007-08-06 11:33:00,111.64,111.65,111.62,111.645,626300001.0
2007-08-06 11:34:00,111.635,111.65,111.62,111.65,404699994.0
2007-08-06 11:35:00,111.65,111.68,111.645,111.66,455200000.0
2007-08-06 11:36:00,111.66,111.7,111.66,111.67,591599999.0
2007-08-06 11:37:00,111.68,111.72,111.66,111.7,311600000.0
2007-08-06 11:38:00,111.71,111.73,111.685,111.69,336799999.0
2007-08-06 11:39:00,111.69,111.69,111.655,111.67,203100000.0
2007-08-06 11:40:00,111.67,111.68,111.64,111.65,106400000.0
2007-08-06 11:41:00,111.65,111.67,111.635,111.65,354900000.0
2007-08-06 11:42:00,111.66,111.69,111.63,111.67,448000000.0
2007-08-06 11:43:00,111.67,111.71,111.66,111.685,278400000.0
2007-08-06 11:44:00,111.69,111.7,111.67,111.67,212899999.0
2007-08-06 11:45:00,111.67,111.71,111.67,111.71,413399998.0
2007-08-06 11:46:00,111.7,111.71,111.685,111.71,229299998.0
2007-08-06 11:47:00,111.71,111.76,111.71,111.75,380700000.0
2007-08-06 11:48:00,111.75,111.75,111.695,111.715,326100000.0
2007-08-06 11:49:00,111.73,111.73,111.62,111.695,1399499985.0
2007-08-06 11:50:00,111.69,111.71,111.66,111.71,1270400002.0
2007-08-06 11:51:00,111.7,111.72,111.69,111.71,145800000.0
2007-08-06 11:52:00,111.72,111.72,111.695,111.7,294500000.0
2007-08-06 11:53:00,111.7,111.71,111.63,111.66,302400000.0
2007-08-06 11:54:00,111.67,111.67,111.62,111.64,938300004.0
2007-08-06 11:55:00,111.63,111.64,111.59,111.6,549400002.0
2007-08-06 11:56:00,111.61,111.64,111.61,111.63,597099996.0
2007-08-06 11:57:00,111.62,111.65,111.62,111.65,794700000.0
2007-08-06 11:58:00,111.66,111.67,111.63,111.66,449700000.0
2007-08-06 11:59:00,111.66,111.66,111.6,111.61,375000001.0
2007-08-06 12:00:00,111.59,111.65,111.59,111.64,802199999.0
2007-08-06 12:01:00,111.65,111.67,111.63,111.66,182300000.0
2007-08-06 12:02:00,111.67,111.67,111.6,111.62,574399999.0
2007-08-06 12:03:00,111.63,111.64,111.62,111.63,184100000.0
2007-08-06 12:04:00,111.63,111.66,111.63,111.65,272600000.0
2007-08-06 12:05:00,111.65,111.67,111.64,111.65,288300000.0
2007-08-06 12:06:00,111.66,111.66,111.61,111.64,623900000.0
2007-08-06 12:07:00,111.64,111.68,111.64,111.66,706500002.0
2007-08-06 12:08:00,111.66,111.66,111.62,111.62,649899994.0
2007-08-06 12:09:00,111.63,111.66,111.63,111.66,275300000.0
2007-08-06 12:10:00,111.66,111.66,111.62,111.62,109400000.0
2007-08-06 12:11:00,111.62,111.65,111.62,111.64,229399998.0
2007-08-06 12:12:00,111.65,111.66,111.63,111.64,252199998.0
2007-08-06 12:13:00,111.64,111.65,111.63,111.65,219100000.0
2007-08-06 12:14:00,111.65,111.69,111.625,111.68,616699997.0
2007-08-06 12:15:00,111.68,111.68,111.64,111.65,639199999.0
2007-08-06 12:16:00,111.64,111.67,111.58,111.67,981999989.0
2007-08-06 12:17:00,111.66,111.68,111.635,111.67,642200000.0
2007-08-06 12:18:00,111.665,111.69,111.65,111.66,943199989.0
2007-08-06 12:19:00,111.66,111.67,111.65,111.67,549800001.0
2007-08-06 12:20:00,111.665,111.71,111.65,111.7,1193699994.0
2007-08-06 12:21:00,111.69,111.72,111.68,111.71,737899999.0
2007-08-06 12:22:00,111.72,111.77,111.71,111.77,931699996.0
2007-08-06 12:23:00,111.78,111.78,111.74,111.74,1180400002.0
2007-08-06 12:24:00,111.74,111.75,111.71,111.73,1124700001.0
2007-08-06 12:25:00,111.73,111.73,111.71,111.72,1243600000.0
2007-08-06 12:26:00,111.72,111.72,111.69,111.69,456499997.0
2007-08-06 12:27:00,111.69,111.69,111.61,111.67,725300000.0
2007-08-06 12:28:00,111.67,111.73,111.655,111.72,739899999.0
2007-08-06 12:29:00,111.71,111.78,111.685,111.76,1072900002.0
2007-08-06 12:30:00,111.76,111.77,111.73,111.75,532199999.0
2007-08-06 12:31:00,111.75,111.82,111.75,111.81,878199995.0
2007-08-06 12:32:00,111.795,111.82,111.79,111.81,203100000.0
2007-08-06 12:33:00,111.82,111.82,111.79,111.8,235100000.0
2007-08-06 12:34:00,111.8,111.8,111.77,111.78,261999999.0
2007-08-06 12:35:00,111.78,111.81,111.78,111.81,390700000.0
2007-08-06 12:36:00,111.8,111.8,111.76,111.79,631699996.0
2007-08-06 12:37:00,111.79,111.79,111.76,111.77,828599999.0
2007-08-06 12:38:00,111.78,111.78,111.76,111.78,258400000.0
2007-08-06 12:39:00,111.76,111.8,111.75,111.8,357200001.0
2007-08-06 12:40:00,111.8,111.81,111.78,111.79,240299998.0
2007-08-06 12:41:00,111.79,111.79,111.75,111.77,393599994.0
2007-08-06 12:42:00,111.77,111.78,111.75,111.78,127400000.0
2007-08-06 12:43:00,111.78,111.79,111.76,111.775,128900000.0
2007-08-06 12:44:00,111.78,111.79,111.76,111.77,160700000.0
2007-08-06 12:45:00,111.77,111.79,111.76,111.79,237100000.0
2007-08-06 12:46:00,111.79,111.8,111.785,111.8,114400000.0
2007-08-06 12:47:00,111.8,111.82,111.8,111.805,226100000.0
2007-08-06 12:48:00,111.81,111.82,111.79,111.795,559999994.0
2007-08-06 12:49:00,111.795,111.82,111.77,111.8,274700000.0
2007-08-06 12:50:00,111.8,111.8,111.79,111.8,251900000.0
2007-08-06 12:51:00,111.8,111.88,111.8,111.85,906699996.0
2007-08-06 12:52:00,111.87,111.87,111.85,111.87,676600000.0
2007-08-06 12:53:00,111.86,111.87,111.85,111.85,749700000.0
2007-08-06 12:54:00,111.85,111.89,111.84,111.875,515600000.0
2007-08-06 12:55:00,111.87,111.875,111.79,111.825,1245199987.0
2007-08-06 12:56:00,111.81,111.82,111.79,111.81,904099999.0
2007-08-06 12:57:00,111.8,111.81,111.77,111.805,460000001.0
2007-08-06 12:58:00,111.79,111.85,111.79,111.84,579399993.0
2007-08-06 12:59:00,111.845,111.85,111.64,111.68,942499989.0
2007-08-06 13:00:00,111.68,111.73,111.615,111.73,1230799986.0
2007-08-06 13:01:00,111.72,111.74,111.675,111.74,728899990.0
2007-08-06 13:02:00,111.73,111.79,111.73,111.77,491500001.0
2007-08-06 13:03:00,111.77,111.81,111.77,111.78,1010200002.0
2007-08-06 13:04:00,111.78,111.83,111.76,111.77,1258199992.0
2007-08-06 13:05:00,111.765,111.77,111.725,111.77,902899993.0
2007-08-06 13:06:00,111.77,111.81,111.71,111.74,1972699998.0
2007-08-06 13:07:00,111.74,111.77,111.73,111.76,705100005.0
2007-08-06 13:08:00,111.77,111.77,111.73,111.74,691499996.0
2007-08-06 13:09:00,111.74,111.78,111.72,111.74,636200004.0
2007-08-06 13:10:00,111.735,111.77,111.72,111.74,499399992.0
2007-08-06 13:11:00,111.73,111.78,111.73,111.78,246299997.0
2007-08-06 13:12:00,111.77,111.79,111.75,111.79,301799997.0
2007-08-06 13:13:00,111.775,111.8,111.765,111.77,368799992.0
2007-08-06 13:14:00,111.77,111.81,111.77,111.81,430599985.0
2007-08-06 13:15:00,111.81,111.82,111.78,111.79,157500001.0
2007-08-06 13:16:00,111.79,111.81,111.78,111.79,328999995.0
2007-08-06 13:17:00,111.795,111.81,111.77,111.81,270999994.0
2007-08-06 13:18:00,111.8,111.83,111.785,111.82,488899991.0
2007-08-06 13:19:00,111.82,111.83,111.795,111.83,189300000.0
2007-08-06 13:20:00,111.82,111.84,111.815,111.84,179700001.0
2007-08-06 13:21:00,111.84,111.87,111.83,111.87,133200002.0
2007-08-06 13:22:00,111.87,111.89,111.83,111.88,532299998.0
2007-08-06 13:23:00,111.9,111.93,111.89,111.91,246700003.0
2007-08-06 13:24:00,111.91,111.96,111.895,111.95,462400000.0
2007-08-06 13:25:00,111.95,111.97,111.93,111.96,257600000.0
2007-08-06 13:26:00,111.94,111.96,111.9,111.94,488800000.0
2007-08-06 13:27:00,111.94,111.95,111.92,111.92,777400000.0
2007-08-06 13:28:00,111.92,111.94,111.91,111.92,407100000.0
2007-08-06 13:29:00,111.92,111.94,111.9,111.93,551500000.0
2007-08-06 13:30:00,111.93,111.96,111.93,111.96,174300000.0
2007-08-06 13:31:00,111.95,112.04,111.92,112.04,526400000.0
2007-08-06 13:32:00,112.03,112.14,112.015,112.07,1426700005.0
2007-08-06 13:33:00,112.09,112.09,112.04,112.04,1313299979.0
2007-08-06 13:34:00,112.03,112.08,112.01,112.045,785699993.0
2007-08-06 13:35:00,112.06,112.08,112.04,112.07,267300000.0
2007-08-06 13:36:00,112.08,112.08,112.03,112.04,201500000.0
2007-08-06 13:37:00,112.04,112.07,112.03,112.06,269300000.0
2007-08-06 13:38:00,112.05,112.06,112.015,112.02,581200000.0
2007-08-06 13:39:00,112.02,112.03,111.965,112.01,1072499997.0
2007-08-06 13:40:00,112.02,112.05,111.995,112.005,744100000.0
2007-08-06 13:41:00,112.005,112.07,112.0,112.07,859099998.0
2007-08-06 13:42:00,112.07,112.08,112.03,112.06,751399995.0
2007-08-06 13:43:00,112.06,112.07,112.03,112.07,434699992.0
2007-08-06 13:44:00,112.06,112.06,112.02,112.04,826899993.0
2007-08-06 13:45:00,112.04,112.04,111.99,112.01,1215599999.0
2007-08-06 13:46:00,112.02,112.03,112.01,112.02,455000000.0
2007-08-06 13:47:00,112.02,112.03,111.99,112.0,332699999.0
2007-08-06 13:48:00,112.0,112.03,111.98,112.01,599200000.0
2007-08-06 13:49:00,112.01,112.03,112.005,112.01,228900000.0
2007-08-06 13:50:00,112.005,112.02,111.93,111.99,868199999.0
2007-08-06 13:51:00,111.98,111.98,111.955,111.97,295700000.0
2007-08-06 13:52:00,111.97,111.98,111.95,111.96,305900000.0
2007-08-06 13:53:00,111.955,111.97,111.94,111.95,197800003.0
2007-08-06 13:54:00,111.96,111.96,111.93,111.96,328300000.0
2007-08-06 13:55:00,111.96,111.98,111.88,111.98,796100000.0
2007-08-06 13:56:00,111.97,111.99,111.965,111.97,832400000.0
2007-08-06 13:57:00,111.965,111.97,111.92,111.93,283700001.0
2007-08-06 13:58:00,111.91,111.94,111.905,111.92,348000002.0
2007-08-06 13:59:00,111.93,111.93,111.88,111.92,345000001.0
2007-08-06 14:00:00,111.93,111.98,111.92,111.98,522200000.0
2007-08-06 14:01:00,111.97,111.99,111.94,111.97,906699994.0
2007-08-06 14:02:00,111.97,111.97,111.935,111.95,469600003.0
2007-08-06 14:03:00,111.94,111.96,111.93,111.93,219500000.0
2007-08-06 14:04:00,111.92,111.92,111.88,111.89,367599998.0
2007-08-06 14:05:00,111.89,111.92,111.89,111.91,561799984.0
2007-08-06 14:06:00,111.91,111.92,111.91,111.91,127600000.0
2007-08-06 14:07:00,111.91,111.91,111.87,111.89,438500001.0
2007-08-06 14:08:00,111.9,111.96,111.87,111.925,1053299993.0
2007-08-06 14:09:00,111.94,111.95,111.89,111.93,393500000.0
2007-08-06 14:10:00,111.92,111.93,111.89,111.92,412999999.0
2007-08-06 14:11:00,111.91,111.93,111.91,111.92,312800000.0
2007-08-06 14:12:00,111.92,111.93,111.88,111.92,308700000.0
2007-08-06 14:13:00,111.92,111.92,111.87,111.89,627400000.0
2007-08-06 14:14:00,111.88,111.91,111.87,111.91,475199993.0
2007-08-06 14:15:00,111.91,111.91,111.89,111.9,174899998.0
2007-08-06 14:16:00,111.895,111.92,111.89,111.91,239000000.0
2007-08-06 14:17:00,111.92,111.92,111.88,111.9,118700000.0
2007-08-06 14:18:00,111.9,111.91,111.88,111.88,183700001.0
2007-08-06 14:19:00,111.88,111.89,111.86,111.88,447799998.0
2007-08-06 14:20:00,111.88,111.88,111.765,111.79,389199994.0
2007-08-06 14:21:00,111.795,111.81,111.645,111.675,664099993.0
2007-08-06 14:22:00,111.675,111.7,111.66,111.68,739299984.0
2007-08-06 14:23:00,111.68,111.72,111.67,111.71,681999997.0
2007-08-06 14:24:00,111.71,111.74,111.66,111.68,965999993.0
2007-08-06 14:25:00,111.69,111.71,111.68,111.71,291999996.0
2007-08-06 14:26:00,111.7,111.72,111.66,111.71,546999995.0
2007-08-06 14:27:00,111.7,111.7,111.63,111.69,398199997.0
2007-08-06 14:28:00,111.69,111.7,111.68,111.69,109299999.0
2007-08-06 14:29:00,111.69,111.7,111.665,111.69,250599998.0
2007-08-06 14:30:00,111.69,111.73,111.67,111.73,840799995.0
2007-08-06 14:31:00,111.73,111.77,111.72,111.77,593499997.0
2007-08-06 14:32:00,111.76,111.83,111.71,111.83,404899997.0
2007-08-06 14:33:00,111.84,111.9,111.81,111.89,573799996.0
2007-08-06 14:34:00,111.9,111.95,111.89,111.95,487399994.0
2007-08-06 14:35:00,111.94,111.96,111.915,111.95,441999993.0
2007-08-06 14:36:00,111.95,111.95,111.925,111.925,190899998.0
2007-08-06 14:37:00,111.925,111.96,111.91,111.93,641099986.0
2007-08-06 14:38:00,111.92,111.94,111.9,111.92,282899997.0
2007-08-06 14:39:00,111.92,111.93,111.905,111.93,309700000.0
2007-08-06 14:40:00,111.93,111.98,111.9,111.935,957999996.0
2007-08-06 14:41:00,111.94,111.94,111.9,111.91,466399998.0
2007-08-06 14:42:00,111.91,111.91,111.85,111.91,649000000.0
2007-08-06 14:43:00,111.91,111.94,111.845,111.89,1022199999.0
2007-08-06 14:44:00,111.9,111.9,111.85,111.88,458800000.0
2007-08-06 14:45:00,111.89,111.9,111.85,111.89,376700000.0
2007-08-06 14:46:00,111.9,111.9,111.89,111.9,170200000.0
2007-08-06 14:47:00,111.91,111.92,111.89,111.91,352400002.0
2007-08-06 14:48:00,111.91,111.93,111.88,111.91,467300000.0
2007-08-06 14:49:00,111.92,111.96,111.905,111.95,513099999.0
2007-08-06 14:50:00,111.96,111.98,111.92,111.95,473599996.0
2007-08-06 14:51:00,111.96,111.96,111.91,111.92,463399997.0
2007-08-06 14:52:00,111.92,111.97,111.91,111.97,408799988.0
2007-08-06 14:53:00,111.97,111.99,111.925,111.94,635299994.0
2007-08-06 14:54:00,111.95,111.96,111.92,111.96,839300000.0
2007-08-06 14:55:00,111.96,111.96,111.93,111.95,395900000.0
2007-08-06 14:56:00,111.95,111.95,111.93,111.94,798600001.0
2007-08-06 14:57:00,111.94,111.95,111.91,111.92,803500001.0
2007-08-06 14:58:00,111.93,111.93,111.9,111.93,1219600002.0
2007-08-06 14:59:00,111.93,111.93,111.885,111.915,251900000.0
2007-08-06 15:00:00,111.91,111.96,111.91,111.945,356699999.0
2007-08-06 15:01:00,111.96,111.96,111.93,111.95,302300000.0
2007-08-06 15:02:00,111.96,111.96,111.94,111.95,426400000.0
2007-08-06 15:03:00,111.95,111.95,111.91,111.91,186199999.0
2007-08-06 15:04:00,111.93,111.93,111.91,111.92,298200000.0
2007-08-06 15:05:00,111.93,111.93,111.875,111.9,559800000.0
2007-08-06 15:06:00,111.9,111.91,111.875,111.875,491799997.0
2007-08-06 15:07:00,111.87,111.89,111.865,111.88,646699989.0
2007-08-06 15:08:00,111.89,111.89,111.82,111.82,701600000.0
2007-08-06 15:09:00,111.82,111.85,111.815,111.84,1046099998.0
2007-08-06 15:10:00,111.85,111.86,111.825,111.83,234500000.0
2007-08-06 15:11:00,111.83,111.83,111.79,111.8,344700000.0
2007-08-06 15:12:00,111.81,111.82,111.775,111.78,596000001.0
2007-08-06 15:13:00,111.78,111.78,111.72,111.74,948499998.0
2007-08-06 15:14:00,111.74,111.77,111.74,111.77,210200000.0
2007-08-06 15:15:00,111.77,111.8,111.76,111.79,847999997.0
2007-08-06 15:16:00,111.79,111.84,111.79,111.84,416399999.0
2007-08-06 15:17:00,111.84,111.89,111.84,111.86,1085199992.0
2007-08-06 15:18:00,111.885,111.89,111.85,111.87,750499987.0
2007-08-06 15:19:00,111.88,111.88,111.86,111.87,232599999.0
2007-08-06 15:20:00,111.86,111.87,111.84,111.86,447999998.0
2007-08-06 15:21:00,111.86,111.89,111.85,111.88,561399994.0
2007-08-06 15:22:00,111.88,111.91,111.88,111.88,428099997.0
2007-08-06 15:23:00,111.87,111.9,111.8,111.84,1399399998.0
2007-08-06 15:24:00,111.84,111.84,111.775,111.79,710499989.0
2007-08-06 15:25:00,111.78,111.79,111.745,111.76,386599993.0
2007-08-06 15:26:00,111.755,111.76,111.72,111.74,543199992.0
2007-08-06 15:27:00,111.74,111.74,111.705,111.72,494999997.0
2007-08-06 15:28:00,111.73,111.74,111.72,111.72,496199999.0
2007-08-06 15:29:00,111.72,111.76,111.72,111.74,371299999.0
2007-08-06 15:30:00,111.75,111.78,111.715,111.75,679600008.0
2007-08-06 15:31:00,111.74,111.83,111.725,111.81,1023499993.0
2007-08-06 15:32:00,111.81,111.85,111.78,111.84,988399998.0
2007-08-06 15:33:00,111.84,111.86,111.815,111.86,629300001.0
2007-08-06 15:34:00,111.85,111.88,111.83,111.84,1028099994.0
2007-08-06 15:35:00,111.86,111.87,111.82,111.86,706000002.0
2007-08-06 15:36:00,111.87,111.89,111.79,111.8,805999999.0
2007-08-06 15:37:00,111.81,111.81,111.72,111.76,440200000.0
2007-08-06 15:38:00,111.75,111.79,111.74,111.78,581499998.0
2007-08-06 15:39:00,111.78,111.79,111.7,111.71,992299994.0
2007-08-06 15:40:00,111.72,111.76,111.72,111.76,422100000.0
2007-08-06 15:41:00,111.755,111.76,111.73,111.75,625100000.0
2007-08-06 15:42:00,111.75,111.76,111.71,111.74,1121399997.0
2007-08-06 15:43:00,111.73,111.74,111.69,111.725,500700000.0
2007-08-06 15:44:00,111.74,111.74,111.68,111.69,1026199999.0
2007-08-06 15:45:00,111.69,111.69,111.61,111.67,1353099991.0
2007-08-06 15:46:00,111.66,111.7,111.65,111.69,1127099994.0
2007-08-06 15:47:00,111.68,111.68,111.62,111.66,1025199991.0
2007-08-06 15:48:00,111.66,111.7,111.605,111.675,875800000.0
2007-08-06 15:49:00,111.685,111.685,111.62,111.665,840000000.0
2007-08-06 15:50:00,111.66,111.66,111.575,111.635,1001400000.0
2007-08-06 15:51:00,111.61,111.63,111.515,111.57,1213600000.0
2007-08-06 15:52:00,111.545,111.62,111.545,111.59,705700000.0
2007-08-06 15:53:00,111.61,111.66,111.545,111.66,1058900000.0
2007-08-06 15:54:00,111.66,111.7,111.645,111.69,759700000.0
2007-08-06 15:55:00,111.7,111.74,111.68,111.72,1009200000.0
2007-08-06 15:56:00,111.715,111.79,111.7,111.79,603299997.0
2007-08-06 15:57:00,111.79,111.8,111.76,111.8,612999998.0
2007-08-06 15:58:00,111.8,111.83,111.77,111.83,370199998.0
2007-08-06 15:59:00,111.82,111.89,111.79,111.88,1210900000.0
2007-08-06 16:00:00,111.89,111.91,111.87,111.88,1067499999.0
2007-08-06 16:01:00,111.88,111.93,111.85,111.89,1553999989.0
2007-08-06 16:02:00,111.89,111.89,111.84,111.84,1383799990.0
2007-08-06 16:03:00,111.84,111.85,111.78,111.8,751099997.0
2007-08-06 16:04:00,111.8,111.81,111.755,111.78,1112200006.0
2007-08-06 16:05:00,111.78,111.8,111.72,111.8,805700007.0
2007-08-06 16:06:00,111.8,111.85,111.78,111.825,1234699998.0
2007-08-06 16:07:00,111.82,111.86,111.82,111.83,846599994.0
2007-08-06 16:08:00,111.84,111.84,111.79,111.81,989000000.0
2007-08-06 16:09:00,111.81,111.86,111.81,111.84,1272900003.0
2007-08-06 16:10:00,111.84,111.92,111.81,111.87,939799993.0
2007-08-06 16:11:00,111.87,111.9,111.72,111.845,1069600004.0
2007-08-06 16:12:00,111.85,111.85,111.78,111.84,1377999992.0
2007-08-06 16:13:00,111.84,111.9,111.81,111.86,502699999.0
2007-08-06 16:14:00,111.85,111.91,111.81,111.91,1172999999.0
2007-08-06 16:15:00,111.91,111.93,111.78,111.91,1548900000.0
2007-08-06 16:16:00,111.92,111.95,111.81,111.9,1748699998.0
2007-08-06 16:17:00,111.91,111.94,111.89,111.91,749000000.0
2007-08-06 16:18:00,111.915,111.93,111.81,111.9,938000000.0
2007-08-06 16:19:00,111.9,111.92,111.88,111.88,258700000.0
2007-08-06 16:20:00,111.88,111.91,111.85,111.89,551800000.0
2007-08-06 16:21:00,111.89,111.9,111.84,111.87,735600000.0
2007-08-06 16:22:00,111.85,111.92,111.85,111.92,1102899994.0
2007-08-06 16:23:00,111.92,111.92,111.87,111.87,897999993.0
2007-08-06 16:24:00,111.87,111.89,111.85,111.86,479000000.0
2007-08-06 16:25:00,111.86,111.87,111.83,111.85,462400000.0
2007-08-06 16:26:00,111.85,111.86,111.81,111.81,361099993.0
2007-08-06 16:27:00,111.81,111.83,111.78,111.79,313899999.0
2007-08-06 16:28:00,111.785,111.8,111.76,111.78,852400009.0
2007-08-06 16:29:00,111.78,111.8,111.77,111.79,626800007.0
2007-08-06 16:30:00,111.78,111.78,111.72,111.74,878000001.0
2007-08-06 16:31:00,111.74,111.81,111.72,111.78,1129399998.0
2007-08-06 16:32:00,111.77,111.81,111.77,111.78,641500008.0
2007-08-06 16:33:00,111.79,111.79,111.705,111.72,582200000.0
2007-08-06 16:34:00,111.72,111.76,111.705,111.75,453799998.0
2007-08-06 16:35:00,111.75,111.77,111.72,111.77,616100000.0
2007-08-06 16:36:00,111.76,111.84,111.76,111.84,943000000.0
2007-08-06 16:37:00,111.83,111.85,111.81,111.84,506100000.0
2007-08-06 16:38:00,111.83,111.88,111.82,111.82,582800000.0
2007-08-06 16:39:00,111.82,111.85,111.8,111.82,538100000.0
2007-08-06 16:40:00,111.82,111.84,111.79,111.805,279600000.0
2007-08-06 16:41:00,111.81,111.82,111.74,111.77,805499998.0
2007-08-06 16:42:00,111.77,111.78,111.72,111.72,594600000.0
2007-08-06 16:43:00,111.74,111.78,111.725,111.77,385300000.0
2007-08-06 16:44:00,111.76,111.84,111.75,111.84,599000000.0
2007-08-06 16:45:00,111.85,111.86,111.8,111.8,176700000.0
2007-08-06 16:46:00,111.8,111.87,111.8,111.87,347599999.0
2007-08-06 16:47:00,111.87,111.88,111.84,111.85,342199999.0
2007-08-06 16:48:00,111.845,111.91,111.845,111.88,287299998.0
2007-08-06 16:49:00,111.885,111.89,111.845,111.85,264800000.0
2007-08-06 16:50:00,111.85,111.88,111.84,111.88,434800000.0
2007-08-06 16:51:00,111.875,111.88,111.83,111.84,637500000.0
2007-08-06 16:52:00,111.84,111.86,111.8,111.81,516499999.0
2007-08-06 16:53:00,111.805,111.805,111.72,111.75,1628499994.0
2007-08-06 16:54:00,111.75,111.82,111.745,111.81,1415099997.0
2007-08-06 16:55:00,111.82,111.83,111.785,111.795,1256399994.0
2007-08-06 16:56:00,111.8,111.83,111.78,111.8,584900000.0
2007-08-06 16:57:00,111.795,111.9,111.79,111.86,578099999.0
2007-08-06 16:58:00,111.86,111.94,111.86,111.91,942200000.0
2007-08-06 16:59:00,111.91,111.92,111.87,111.87,773300000.0
2007-08-06 17:00:00,111.87,111.94,111.84,111.85,1348299997.0
2007-08-06 17:01:00,111.86,111.87,111.82,111.84,1182899991.0
2007-08-06 17:02:00,111.85,111.85,111.805,111.82,777800010.0
2007-08-06 17:03:00,111.82,111.85,111.805,111.83,986400002.0
2007-08-06 17:04:00,111.83,111.85,111.81,111.83,945100001.0
2007-08-06 17:05:00,111.82,111.86,111.81,111.81,1192999998.0
2007-08-06 17:06:00,111.795,111.83,111.78,111.8,528399994.0
2007-08-06 17:07:00,111.8,111.84,111.78,111.795,463999998.0
2007-08-06 17:08:00,111.81,111.84,111.77,111.84,690399999.0
2007-08-06 17:09:00,111.82,111.85,111.8,111.82,851199994.0
2007-08-06 17:10:00,111.82,111.83,111.8,111.83,615100000.0
2007-08-06 17:11:00,111.84,111.86,111.82,111.84,330200000.0
2007-08-06 17:12:00,111.84,111.86,111.83,111.86,188200000.0
2007-08-06 17:13:00,111.86,111.9,111.86,111.89,564500000.0
2007-08-06 17:14:00,111.89,111.9,111.85,111.89,801000003.0
2007-08-06 17:15:00,111.89,111.94,111.89,111.91,209100000.0
2007-08-06 17:16:00,111.91,111.94,111.895,111.91,724900000.0
2007-08-06 17:17:00,111.935,111.95,111.895,111.95,373500000.0
2007-08-06 17:18:00,111.96,112.02,111.92,112.02,366400000.0
2007-08-06 17:19:00,112.02,112.06,112.0,112.05,1178899991.0
2007-08-06 17:20:00,112.05,112.07,112.0,112.015,460500000.0
2007-08-06 17:21:00,112.01,112.03,111.97,111.99,408800000.0
2007-08-06 17:22:00,111.99,111.99,111.96,111.985,463999999.0
2007-08-06 17:23:00,111.98,112.01,111.94,112.0,579999998.0
2007-08-06 17:24:00,112.0,112.04,112.0,112.01,310100000.0
2007-08-06 17:25:00,112.01,112.03,111.99,112.01,652899998.0
2007-08-06 17:26:00,112.01,112.04,111.99,112.04,379900000.0
2007-08-06 17:27:00,112.04,112.04,112.0,112.01,547899999.0
2007-08-06 17:28:00,112.01,112.03,111.98,111.98,461999999.0
2007-08-06 17:29:00,112.01,112.02,111.98,112.0,517900000.0
2007-08-06 17:30:00,112.0,112.02,111.985,112.02,312000000.0
2007-08-06 17:31:00,112.01,112.08,112.01,112.08,438299993.0
2007-08-06 17:32:00,112.07,112.08,112.015,112.045,378300000.0
2007-08-06 17:33:00,112.045,112.06,112.01,112.035,783900000.0
2007-08-06 17:34:00,112.04,112.05,112.01,112.03,500000000.0
2007-08-06 17:35:00,112.03,112.05,112.02,112.05,321800000.0
2007-08-06 17:36:00,112.05,112.06,112.05,112.06,35900000.0
2007-08-06 17:37:00,112.07,112.08,112.02,112.045,100400000.0
2007-08-06 17:38:00,112.05,112.05,112.01,112.02,181499999.0
2007-08-06 17:39:00,112.02,112.03,112.01,112.02,149600000.0
2007-08-06 17:40:00,112.01,112.02,112.0,112.02,77300000.0
2007-08-06 17:41:00,112.02,112.02,111.995,112.005,181900000.0
2007-08-06 17:42:00,112.02,112.02,112.01,112.01,98300000.0
2007-08-06 17:43:00,112.01,112.07,112.01,112.06,584800000.0
2007-08-06 17:44:00,112.045,112.07,112.04,112.06,77100000.0
2007-08-06 17:45:00,112.07,112.08,112.045,112.07,137800000.0
2007-08-06 17:46:00,112.07,112.15,112.06,112.15,599300000.0
2007-08-06 17:47:00,112.15,112.29,112.15,112.27,884399993.0
2007-08-06 17:48:00,112.28,112.33,112.25,112.3,1735299983.0
2007-08-06 17:49:00,112.3,112.31,112.225,112.26,1320399999.0
2007-08-06 17:50:00,112.26,112.29,112.225,112.285,1018799998.0
2007-08-06 17:51:00,112.29,112.3,112.24,112.24,240799999.0
2007-08-06 17:52:00,112.25,112.28,112.25,112.27,707399994.0
2007-08-06 17:53:00,112.265,112.28,112.14,112.19,1214999998.0
2007-08-06 17:54:00,112.175,112.26,112.175,112.25,654500000.0
2007-08-06 17:55:00,112.25,112.27,112.22,112.23,639500000.0
2007-08-06 17:56:00,112.23,112.3,112.23,112.29,837200000.0
2007-08-06 17:57:00,112.29,112.31,112.28,112.285,263699999.0
2007-08-06 17:58:00,112.285,112.31,112.26,112.29,954799992.0
2007-08-06 17:59:00,112.29,112.29,112.255,112.27,556599998.0
2007-08-06 18:00:00,112.25,112.26,112.22,112.22,233900000.0
2007-08-06 18:01:00,112.22,112.23,112.2,112.21,379399992.0
2007-08-06 18:02:00,112.21,112.21,112.145,112.15,381899999.0
2007-08-06 18:03:00,112.15,112.16,112.11,112.15,765699988.0
2007-08-06 18:04:00,112.15,112.18,112.14,112.16,524299997.0
2007-08-06 18:05:00,112.17,112.17,112.15,112.15,610499994.0
2007-08-06 18:06:00,112.15,112.19,112.15,112.18,391499997.0
2007-08-06 18:07:00,112.15,112.18,112.105,112.17,1005999991.0
2007-08-06 18:08:00,112.155,112.22,112.14,112.22,946899984.0
2007-08-06 18:09:00,112.225,112.24,112.18,112.2,669899990.0
2007-08-06 18:10:00,112.2,112.23,112.16,112.22,676599997.0
2007-08-06 18:11:00,112.22,112.22,112.18,112.2,325499998.0
2007-08-06 18:12:00,112.2,112.23,112.19,112.23,390299999.0
2007-08-06 18:13:00,112.23,112.24,112.19,112.22,594299998.0
2007-08-06 18:14:00,112.22,112.23,112.19,112.205,411099999.0
2007-08-06 18:15:00,112.22,112.28,112.2,112.28,715800006.0
2007-08-06 18:16:00,112.29,112.43,112.28,112.37,1475699990.0
2007-08-06 18:17:00,112.37,112.38,112.325,112.325,916400003.0
2007-08-06 18:18:00,112.32,112.37,112.31,112.36,909699995.0
2007-08-06 18:19:00,112.35,112.4,112.35,112.37,806399993.0
2007-08-06 18:20:00,112.37,112.37,112.31,112.35,1006099999.0
2007-08-06 18:21:00,112.35,112.36,112.34,112.345,306100000.0
2007-08-06 18:22:00,112.345,112.35,112.3,112.33,393600000.0
2007-08-06 18:23:00,112.325,112.325,112.28,112.29,569099999.0
2007-08-06 18:24:00,112.29,112.3,112.26,112.28,371600000.0
2007-08-06 18:25:00,112.29,112.3,112.28,112.28,452200000.0
2007-08-06 18:26:00,112.29,112.34,112.29,112.325,626599989.0
2007-08-06 18:27:00,112.32,112.37,112.3,112.37,500599998.0
2007-08-06 18:28:00,112.37,112.4,112.34,112.36,599599998.0
2007-08-06 18:29:00,112.35,112.37,112.34,112.36,502699999.0
2007-08-06 18:30:00,112.36,112.38,112.34,112.355,426199996.0
2007-08-06 18:31:00,112.36,112.44,112.34,112.42,915499991.0
2007-08-06 18:32:00,112.42,112.5,112.42,112.49,839299997.0
2007-08-06 18:33:00,112.49,112.51,112.445,112.47,658000000.0
2007-08-06 18:34:00,112.47,112.51,112.47,112.51,882999998.0
2007-08-06 18:35:00,112.51,112.51,112.48,112.48,378099999.0
2007-08-06 18:36:00,112.48,112.5,112.47,112.49,733999999.0
2007-08-06 18:37:00,112.49,112.51,112.46,112.5,382999998.0
2007-08-06 18:38:00,112.49,112.51,112.485,112.5,272100000.0
2007-08-06 18:39:00,112.48,112.5,112.48,112.5,194500000.0
2007-08-06 18:40:00,112.49,112.53,112.49,112.52,591700002.0
2007-08-06 18:41:00,112.53,112.59,112.53,112.58,359500000.0
2007-08-06 18:42:00,112.59,112.63,112.58,112.58,489799999.0
2007-08-06 18:43:00,112.585,112.61,112.55,112.57,677800000.0
2007-08-06 18:44:00,112.57,112.58,112.55,112.57,474299998.0
2007-08-06 18:45:00,112.57,112.57,112.515,112.55,557099992.0
2007-08-06 18:46:00,112.555,112.6,112.555,112.585,826099995.0
2007-08-06 18:47:00,112.585,112.6,112.56,112.6,726200000.0
2007-08-06 18:48:00,112.6,112.66,112.59,112.61,1143499994.0
2007-08-06 18:49:00,112.61,112.64,112.59,112.63,676099995.0
2007-08-06 18:50:00,112.63,112.67,112.59,112.67,924499995.0
2007-08-06 18:51:00,112.66,112.67,112.63,112.66,658099999.0
2007-08-06 18:52:00,112.67,112.675,112.65,112.66,751799990.0
2007-08-06 18:53:00,112.67,112.68,112.625,112.65,903799990.0
2007-08-06 18:54:00,112.65,112.66,112.61,112.62,483299999.0
2007-08-06 18:55:00,112.63,112.65,112.595,112.63,856299991.0
2007-08-06 18:56:00,112.625,112.65,112.59,112.64,560499987.0
2007-08-06 18:57:00,112.64,112.65,112.565,112.595,579599998.0
2007-08-06 18:58:00,112.6,112.6,112.54,112.57,819599985.0
2007-08-06 18:59:00,112.57,112.58,112.545,112.55,403099994.0
2007-08-06 19:00:00,112.56,112.56,112.52,112.54,865799989.0
2007-08-06 19:01:00,112.54,112.56,112.54,112.55,272099997.0
2007-08-06 19:02:00,112.55,112.56,112.53,112.54,357299996.0
2007-08-06 19:03:00,112.54,112.55,112.54,112.55,206299997.0
2007-08-06 19:04:00,112.55,112.58,112.54,112.57,458899992.0
2007-08-06 19:05:00,112.58,112.58,112.51,112.52,400699999.0
2007-08-06 19:06:00,112.53,112.54,112.515,112.52,279000000.0
2007-08-06 19:07:00,112.52,112.54,112.48,112.53,636899995.0
2007-08-06 19:08:00,112.53,112.54,112.51,112.51,321199999.0
2007-08-06 19:09:00,112.495,112.51,112.46,112.47,637099997.0
2007-08-06 19:10:00,112.47,112.47,112.4,112.42,765099999.0
2007-08-06 19:11:00,112.43,112.44,112.395,112.42,587099997.0
2007-08-06 19:12:00,112.42,112.44,112.4,112.43,280499997.0
2007-08-06 19:13:00,112.43,112.43,112.38,112.4,256999999.0
2007-08-06 19:14:00,112.41,112.42,112.38,112.41,238100000.0
2007-08-06 19:15:00,112.41,112.45,112.41,112.43,243300000.0
2007-08-06 19:16:00,112.45,112.5,112.435,112.48,164100000.0
2007-08-06 19:17:00,112.48,112.48,112.445,112.45,272999999.0
2007-08-06 19:18:00,112.47,112.49,112.45,112.49,584300000.0
2007-08-06 19:19:00,112.49,112.52,112.48,112.52,225800000.0
2007-08-06 19:20:00,112.52,112.52,112.51,112.51,61600000.0
2007-08-06 19:21:00,112.51,112.52,112.47,112.47,177600000.0
2007-08-06 19:22:00,112.47,112.5,112.46,112.5,277700000.0
2007-08-06 19:23:00,112.5,112.52,112.485,112.51,252399998.0
2007-08-06 19:24:00,112.52,112.54,112.51,112.53,141500000.0
2007-08-06 19:25:00,112.53,112.56,112.485,112.485,479300000.0
2007-08-06 19:26:00,112.515,112.54,112.48,112.52,690899999.0
2007-08-06 19:27:00,112.51,112.54,112.5,112.53,372100000.0
2007-08-06 19:28:00,112.53,112.56,112.48,112.54,835199996.0
2007-08-06 19:29:00,112.54,112.54,112.51,112.52,431100004.0
2007-08-06 19:30:00,112.52,112.52,112.49,112.51,490100005.0
2007-08-06 19:31:00,112.51,112.51,112.48,112.51,367000001.0
2007-08-06 19:32:00,112.51,112.51,112.46,112.49,422400001.0
2007-08-06 19:33:00,112.475,112.49,112.45,112.48,286099999.0
2007-08-06 19:34:00,112.48,112.49,112.475,112.475,79499999.0
2007-08-06 19:35:00,112.475,112.49,112.475,112.48,160700000.0
2007-08-06 19:36:00,112.48,112.49,112.47,112.48,214599999.0
2007-08-06 19:37:00,112.465,112.47,112.44,112.46,241599995.0
2007-08-06 19:38:00,112.47,112.48,112.45,112.45,374300003.0
2007-08-06 19:39:00,112.48,112.48,112.43,112.44,525999995.0
2007-08-06 19:40:00,112.46,112.47,112.445,112.47,77499999.0
2007-08-06 19:41:00,112.47,112.47,112.41,112.43,319399999.0
2007-08-06 19:42:00,112.41,112.45,112.41,112.41,814999995.0
2007-08-06 19:43:00,112.43,112.43,112.39,112.43,281999996.0
2007-08-06 19:44:00,112.42,112.42,112.39,112.4,214000001.0
2007-08-06 19:45:00,112.39,112.39,112.38,112.38,23200000.0
2007-08-06 19:46:00,112.39,112.39,112.355,112.355,375700011.0
2007-08-06 19:47:00,112.355,112.38,112.355,112.38,294300002.0
2007-08-06 19:48:00,112.38,112.41,112.375,112.39,312299991.0
2007-08-06 19:49:00,112.39,112.39,112.34,112.35,337800000.0
2007-08-06 19:50:00,112.36,112.36,112.32,112.35,515800009.0
2007-08-06 19:51:00,112.35,112.38,112.34,112.35,222600000.0
2007-08-06 19:52:00,112.36,112.36,112.35,112.36,72800000.0
2007-08-06 19:53:00,112.36,112.4,112.33,112.39,319499999.0
2007-08-06 19:54:00,112.4,112.43,112.37,112.415,333999998.0
2007-08-06 19:55:00,112.42,112.42,112.38,112.38,217899998.0
2007-08-06 19:56:00,112.38,112.38,112.38,112.38,28800000.0
2007-08-06 19:57:00,112.38,112.38,112.35,112.37,99200000.0
2007-08-06 19:58:00,112.37,112.37,112.335,112.335,145800002.0
2007-08-06 19:59:00,112.35,112.36,112.32,112.35,239900000.0
2007-08-06 20:00:00,112.35,112.37,112.33,112.36,568500005.0
2007-08-06 20:01:00,112.36,112.38,112.34,112.37,275400000.0
2007-08-06 20:02:00,112.37,112.38,112.34,112.38,329499999.0
2007-08-06 20:03:00,112.38,112.38,112.35,112.37,252300000.0
2007-08-06 20:04:00,112.37,112.37,112.34,112.36,128500000.0
2007-08-06 20:05:00,112.36,112.36,112.235,112.26,441800000.0
2007-08-06 20:06:00,112.25,112.26,112.23,112.26,367299999.0
2007-08-06 20:07:00,112.27,112.32,112.26,112.31,281799998.0
2007-08-06 20:08:00,112.31,112.37,112.31,112.355,309600000.0
2007-08-06 20:09:00,112.355,112.37,112.33,112.33,438100006.0
2007-08-06 20:10:00,112.34,112.35,112.32,112.35,79100000.0
2007-08-06 20:11:00,112.36,112.36,112.33,112.36,72800000.0
2007-08-06 20:12:00,112.35,112.35,112.33,112.35,396200004.0
2007-08-06 20:13:00,112.34,112.34,112.33,112.33,261699998.0
2007-08-06 20:14:00,112.33,112.37,112.33,112.37,244800000.0
2007-08-06 20:15:00,112.37,112.39,112.37,112.37,81900000.0
2007-08-06 20:16:00,112.37,112.41,112.36,112.41,461400007.0
2007-08-06 20:17:00,112.42,112.44,112.405,112.43,260900000.0
2007-08-06 20:18:00,112.44,112.46,112.425,112.46,172900000.0
2007-08-06 20:19:00,112.46,112.47,112.45,112.45,383100005.0
2007-08-06 20:20:00,112.47,112.47,112.45,112.45,16700000.0
2007-08-06 20:21:00,112.45,112.46,112.41,112.45,108700000.0
2007-08-06 20:22:00,112.45,112.45,112.41,112.41,228900000.0
2007-08-06 20:23:00,112.43,112.45,112.43,112.43,160399999.0
2007-08-06 20:24:00,112.44,112.45,112.41,112.41,324300004.0
2007-08-06 20:25:00,112.41,112.41,112.4,112.41,115000000.0
2007-08-06 20:26:00,112.41,112.41,112.38,112.38,87200000.0
2007-08-06 20:27:00,112.38,112.38,112.37,112.37,89600000.0
2007-08-06 20:28:00,112.36,112.36,112.345,112.35,211500002.0
2007-08-06 20:29:00,112.35,112.36,112.3,112.33,422999999.0
2007-08-06 20:30:00,112.33,112.37,112.33,112.36,536799995.0
2007-08-06 20:31:00,112.36,112.37,112.32,112.32,418500003.0
2007-08-06 20:32:00,112.32,112.44,112.32,112.42,773400002.0
2007-08-06 20:33:00,112.43,112.45,112.425,112.44,234600002.0
2007-08-06 20:34:00,112.44,112.44,112.42,112.42,151400000.0
2007-08-06 20:35:00,112.43,112.44,112.43,112.43,264000000.0
2007-08-06 20:36:00,112.44,112.5,112.44,112.5,380400004.0
2007-08-06 20:37:00,112.5,112.5,112.48,112.48,391400000.0
2007-08-06 20:38:00,112.48,112.5,112.47,112.47,345000000.0
2007-08-06 20:39:00,112.47,112.48,112.42,112.46,322100002.0
2007-08-06 20:40:00,112.45,112.52,112.43,112.52,497800000.0
2007-08-06 20:41:00,112.52,112.55,112.465,112.525,1201300000.0
2007-08-06 20:42:00,112.51,112.56,112.505,112.56,825199987.0
2007-08-06 20:43:00,112.56,112.58,112.545,112.57,350400000.0
2007-08-06 20:44:00,112.57,112.63,112.565,112.62,545299999.0
2007-08-06 20:45:00,112.62,112.63,112.59,112.6,786499995.0
2007-08-06 20:46:00,112.61,112.62,112.58,112.62,399400000.0
2007-08-06 20:47:00,112.62,112.62,112.57,112.57,319200000.0
2007-08-06 20:48:00,112.57,112.58,112.52,112.55,864300000.0
2007-08-06 20:49:00,112.55,112.58,112.53,112.56,515799999.0
2007-08-06 20:50:00,112.57,112.63,112.52,112.59,572899999.0
2007-08-06 20:51:00,112.59,112.65,112.59,112.6,812500000.0
2007-08-06 20:52:00,112.59,112.61,112.555,112.56,268800000.0
2007-08-06 20:53:00,112.55,112.61,112.52,112.54,545500000.0
2007-08-06 20:54:00,112.53,112.54,112.515,112.54,710800000.0
2007-08-06 20:55:00,112.54,112.56,112.5,112.52,227100000.0
2007-08-06 20:56:00,112.53,112.53,112.46,112.465,837400005.0
2007-08-06 20:57:00,112.465,112.49,112.43,112.48,1357700003.0
2007-08-06 20:58:00,112.47,112.48,112.455,112.47,456100007.0
2007-08-06 20:59:00,112.47,112.51,112.47,112.475,794800003.0
2007-08-06 21:00:00,112.49,112.52,112.49,112.52,223100000.0
2007-08-06 21:01:00,112.53,112.56,112.485,112.54,660699997.0
2007-08-06 21:02:00,112.54,112.59,112.485,112.58,694200002.0
2007-08-06 21:03:00,112.57,112.58,112.52,112.55,229399999.0
2007-08-06 21:04:00,112.55,112.56,112.52,112.54,300000003.0
2007-08-06 21:05:00,112.54,112.57,112.52,112.57,214300000.0
2007-08-06 21:06:00,112.555,112.59,112.55,112.58,272300000.0
2007-08-06 21:07:00,112.58,112.6,112.57,112.6,147800000.0
2007-08-06 21:08:00,112.59,112.61,112.58,112.6,197000000.0
2007-08-06 21:09:00,112.6,112.75,112.6,112.74,675900002.0
2007-08-06 21:10:00,112.74,112.76,112.71,112.75,634300004.0
2007-08-06 21:11:00,112.75,112.79,112.74,112.78,689100005.0
2007-08-06 21:12:00,112.79,112.79,112.74,112.79,624599998.0
2007-08-06 21:13:00,112.79,112.79,112.72,112.77,595200015.0
2007-08-06 21:14:00,112.77,113.0,112.75,112.99,1040699996.0
2007-08-06 21:15:00,112.98,113.08,112.96,113.06,1245999997.0
2007-08-06 21:16:00,113.05,113.09,113.005,113.02,1430400001.0
2007-08-06 21:17:00,113.02,113.08,113.0,113.08,1213399993.0
2007-08-06 21:18:00,113.08,113.08,113.0,113.04,1571999979.0
2007-08-06 21:19:00,112.995,113.04,112.995,113.0,581100002.0
2007-08-06 21:20:00,113.0,113.01,112.93,112.97,899899998.0
2007-08-06 21:21:00,112.96,113.04,112.94,112.99,1314599991.0
2007-08-06 21:22:00,112.99,113.0,112.905,112.93,919599991.0
2007-08-06 21:23:00,112.93,112.95,112.89,112.93,817399996.0
2007-08-06 21:24:00,112.95,112.97,112.94,112.94,327300003.0
2007-08-06 21:25:00,112.95,112.96,112.92,112.95,324800002.0
2007-08-06 21:26:00,112.96,113.01,112.96,113.0,702299994.0
2007-08-06 21:27:00,113.0,113.0,112.95,113.0,729799993.0
2007-08-06 21:28:00,113.0,113.09,112.99,113.06,1097399997.0
2007-08-06 21:29:00,113.05,113.13,113.04,113.09,911499999.0
2007-08-06 21:30:00,113.09,113.22,113.09,113.19,1333099992.0
2007-08-06 21:31:00,113.19,113.2,113.17,113.19,625200000.0
2007-08-06 21:32:00,113.18,113.18,113.09,113.13,745099999.0
2007-08-06 21:33:00,113.12,113.13,113.06,113.07,562600000.0
2007-08-06 21:34:00,113.06,113.07,113.02,113.02,567800000.0
2007-08-06 21:35:00,113.02,113.04,112.98,113.02,1182899999.0
2007-08-06 21:36:00,113.03,113.06,113.015,113.06,421199998.0
2007-08-06 21:37:00,113.06,113.11,113.035,113.075,774399995.0
2007-08-06 21:38:00,113.075,113.09,113.045,113.09,680399993.0
2007-08-06 21:39:00,113.08,113.1,113.05,113.08,740299994.0
2007-08-06 21:40:00,113.08,113.21,113.08,113.2,741999993.0
2007-08-06 21:41:00,113.2,113.22,113.15,113.16,602499997.0
2007-08-06 21:42:00,113.16,113.2,113.12,113.195,787099990.0
2007-08-06 21:43:00,113.21,113.21,113.16,113.19,402899997.0
2007-08-06 21:44:00,113.18,113.2,113.14,113.2,445399999.0
2007-08-06 21:45:00,113.2,113.2,113.165,113.19,550600000.0
2007-08-06 21:46:00,113.18,113.22,113.16,113.2,451700000.0
2007-08-06 21:47:00,113.2,113.25,113.18,113.235,656900000.0
2007-08-06 21:48:00,113.25,113.26,113.225,113.25,840800000.0
2007-08-06 21:49:00,113.24,113.28,113.22,113.22,734200000.0
2007-08-06 21:50:00,113.25,113.25,113.175,113.21,682299999.0
2007-08-06 21:51:00,113.21,113.26,113.21,113.22,503400000.0
2007-08-06 21:52:00,113.21,113.26,113.2,113.23,281599999.0
2007-08-06 21:53:00,113.23,113.24,113.21,113.22,246299997.0
2007-08-06 21:54:00,113.22,113.24,113.205,113.215,177599999.0
2007-08-06 21:55:00,113.215,113.22,113.17,113.19,455799998.0
2007-08-06 21:56:00,113.18,113.2,113.13,113.2,504600000.0
2007-08-06 21:57:00,113.19,113.2,113.18,113.2,88599999.0
2007-08-06 21:58:00,113.21,113.21,113.17,113.2,270100000.0
2007-08-06 21:59:00,113.2,113.21,113.18,113.21,225500000.0
2007-08-06 22:00:00,113.21,113.21,113.14,113.17,423799992.0
2007-08-06 22:01:00,113.17,113.2,113.14,113.18,485699998.0
2007-08-06 22:02:00,113.185,113.19,113.16,113.16,151299996.0
2007-08-06 22:03:00,113.155,113.17,113.1,113.11,290599994.0
2007-08-06 22:04:00,113.1,113.18,113.1,113.15,373999996.0
2007-08-06 22:05:00,113.15,113.18,113.135,113.145,338699999.0
2007-08-06 22:06:00,113.15,113.15,113.13,113.14,247599996.0
2007-08-06 22:07:00,113.13,113.15,113.09,113.11,225399997.0
2007-08-06 22:08:00,113.11,113.13,113.06,113.08,413600001.0
2007-08-06 22:09:00,113.08,113.1,113.05,113.06,640699998.0
2007-08-06 22:10:00,113.065,113.08,113.03,113.05,274000001.0
2007-08-06 22:11:00,113.05,113.05,113.005,113.01,51900000.0
2007-08-06 22:12:00,113.02,113.02,112.99,113.0,173699997.0
2007-08-06 22:13:00,112.99,113.03,112.99,113.03,132600000.0
2007-08-06 22:14:00,113.03,113.04,113.01,113.04,97400000.0
2007-08-06 22:15:00,113.04,113.04,112.99,113.01,70900000.0
2007-08-06 22:16:00,113.01,113.025,112.99,113.01,175399998.0
2007-08-06 22:17:00,113.01,113.01,113.005,113.005,58000000.0
2007-08-06 22:18:00,113.01,113.01,113.0,113.005,78900000.0
2007-08-06 22:19:00,113.005,113.01,112.99,113.005,156900007.0
2007-08-06 22:20:00,113.005,113.03,113.005,113.03,27200000.0
2007-08-06 22:21:00,113.03,113.03,113.01,113.02,129900001.0
2007-08-06 22:22:00,113.015,113.02,113.01,113.02,110700000.0
2007-08-06 22:23:00,113.02,113.02,113.0,113.0,59500000.0
2007-08-06 22:24:00,113.0,113.01,113.0,113.0,36000000.0
2007-08-06 22:25:00,113.0,113.005,113.0,113.0,21200000.0
2007-08-06 22:26:00,113.005,113.02,113.0,113.0,94900000.0
2007-08-06 22:27:00,113.0,113.02,113.0,113.01,159999997.0
2007-08-06 22:28:00,113.01,113.01,112.99,113.01,65700000.0
2007-08-06 22:29:00,112.995,113.02,112.995,112.995,43900000.0
2007-08-06 22:30:00,112.995,112.995,112.995,112.995,25600000.0
2007-08-06 22:31:00,112.995,113.02,112.995,113.0,42300000.0
2007-08-06 22:32:00,112.985,113.02,112.985,113.01,76500000.0
2007-08-06 22:33:00,113.01,113.01,112.99,113.0,68100000.0
2007-08-06 22:34:00,113.0,113.0,112.955,112.955,96700000.0
2007-08-06 22:35:00,112.955,112.97,112.95,112.96,182600000.0
2007-08-06 22:36:00,112.96,112.98,112.95,112.96,137800000.0
2007-08-06 22:37:00,112.96,112.965,112.96,112.96,356399989.0
2007-08-06 22:38:00,112.96,112.99,112.945,112.99,183200000.0
2007-08-06 22:39:00,113.0,113.01,112.98,113.01,51500000.0
2007-08-06 22:40:00,112.995,113.01,112.99,113.01,120600000.0
2007-08-06 22:41:00,113.0,113.0,112.97,112.98,74600000.0
2007-08-06 22:42:00,112.98,112.98,112.95,112.95,70000000.0
2007-08-06 22:43:00,112.95,112.98,112.945,112.98,72000000.0
2007-08-06 22:44:00,112.97,112.97,112.97,112.97,31600000.0
2007-08-06 22:45:00,112.96,112.96,112.96,112.96,66900000.0
2007-08-06 22:46:00,112.98,112.98,112.96,112.98,66900000.0
2007-08-06 22:47:00,112.97,112.97,112.94,112.96,152000001.0
2007-08-06 22:48:00,112.96,112.96,112.92,112.92,237900005.0
2007-08-06 22:49:00,112.925,112.95,112.92,112.93,277700006.0
2007-08-06 22:50:00,112.93,112.93,112.9,112.93,187299995.0
2007-08-06 22:51:00,112.93,112.93,112.92,112.92,46900000.0
2007-08-06 22:52:00,112.93,112.96,112.92,112.94,189200001.0
2007-08-06 22:53:00,112.935,112.935,112.915,112.92,93200000.0
2007-08-06 22:54:00,112.915,112.935,112.91,112.92,193899998.0
2007-08-06 22:55:00,112.93,112.93,112.9,112.93,136799998.0
2007-08-06 22:56:00,112.93,112.935,112.9,112.935,159299995.0
2007-08-06 22:57:00,112.91,112.935,112.91,112.935,35900000.0
2007-08-06 22:58:00,112.91,112.95,112.89,112.93,119300001.0
2007-08-06 22:59:00,112.93,112.93,112.91,112.91,84500000.0
2007-08-06 23:00:00,112.88,112.9,112.88,112.9,61499999.0
2007-08-06 23:01:00,112.89,112.9,112.89,112.9,16600000.0
2007-08-06 23:02:00,112.91,112.93,112.91,112.93,41500000.0
2007-08-06 23:03:00,112.94,112.94,112.905,112.92,59500000.0
2007-08-06 23:04:00,112.94,112.95,112.93,112.93,52500000.0
2007-08-06 23:05:00,112.94,112.95,112.94,112.94,5900000.0
2007-08-06 23:06:00,112.93,112.94,112.93,112.93,8100000.0
2007-08-06 23:07:00,112.94,112.95,112.91,112.92,98800000.0
2007-08-06 23:08:00,112.9,112.94,112.9,112.93,116200000.0
2007-08-06 23:09:00,112.93,112.94,112.9,112.93,106599999.0
2007-08-06 23:10:00,112.94,112.94,112.91,112.93,47300000.0
2007-08-06 23:11:00,112.93,112.93,112.92,112.92,35900000.0
2007-08-06 23:12:00,112.93,112.93,112.93,112.93,16600000.0
2007-08-06 23:13:00,112.92,112.92,112.9,112.91,34300000.0
2007-08-06 23:14:00,112.9,112.91,112.9,112.91,51600001.0
2007-08-06 23:15:00,112.9,112.91,112.9,112.91,51600001.0
2007-08-06 23:16:00,112.895,112.91,112.895,112.91,39500000.0
2007-08-06 23:17:00,112.905,112.95,112.905,112.95,196100001.0
2007-08-06 23:18:00,112.95,112.95,112.92,112.95,30700000.0
2007-08-06 23:19:00,112.97,112.97,112.97,112.97,62100000.0
2007-08-06 23:20:00,113.04,113.04,112.96,112.97,142400000.0
2007-08-06 23:21:00,112.97,112.98,112.95,112.97,206000000.0
2007-08-06 23:22:00,112.97,112.99,112.94,112.99,175700000.0
2007-08-06 23:23:00,112.98,112.985,112.95,112.95,104400000.0
2007-08-06 23:24:00,112.97,112.97,112.97,112.97,14700000.0
2007-08-06 23:25:00,112.95,112.975,112.95,112.975,52400000.0
2007-08-06 23:26:00,112.975,112.98,112.925,112.96,109900000.0
2007-08-06 23:27:00,112.96,112.96,112.96,112.96,19500000.0
2007-08-06 23:28:00,112.96,112.97,112.96,112.96,87600000.0
2007-08-06 23:29:00,112.96,112.96,112.92,112.94,87600000.0
2007-08-06 23:30:00,112.94,112.95,112.93,112.95,184700001.0
2007-08-06 23:31:00,112.95,112.97,112.91,112.92,150600000.0
2007-08-06 23:32:00,112.92,112.98,112.92,112.98,94900000.0
2007-08-06 23:33:00,112.97,112.98,112.92,112.92,83700000.0
2007-08-06 23:34:00,112.92,112.93,112.92,112.92,32400000.0
2007-08-06 23:35:00,112.98,112.99,112.95,112.99,51500000.0
2007-08-06 23:36:00,112.99,113.01,112.97,113.01,146700000.0
2007-08-06 23:37:00,112.98,113.04,112.95,113.02,183500000.0
2007-08-06 23:38:00,113.02,113.02,113.0,113.02,24800000.0
2007-08-06 23:39:00,113.01,113.01,112.99,112.99,125200000.0
2007-08-06 23:40:00,113.015,113.03,113.0,113.015,250600000.0
2007-08-06 23:41:00,113.015,113.015,113.015,113.015,19200000.0
2007-08-06 23:42:00,112.99,113.05,112.98,113.04,206900002.0
2007-08-06 23:43:00,113.03,113.04,113.01,113.03,187600000.0
2007-08-06 23:44:00,113.03,113.25,113.03,113.235,503100000.0
2007-08-06 23:45:00,113.24,113.245,113.2,113.24,267200000.0
2007-08-06 23:46:00,113.24,113.265,113.22,113.255,431200000.0
2007-08-06 23:47:00,113.255,113.28,113.25,113.26,189000000.0
2007-08-06 23:48:00,113.26,113.275,113.25,113.275,255500004.0
2007-08-06 23:49:00,113.245,113.29,113.24,113.27,251600001.0
2007-08-06 23:50:00,113.27,113.27,113.23,113.24,247400001.0
2007-08-06 23:51:00,113.25,113.25,113.195,113.23,224800000.0
2007-08-06 23:52:00,113.23,113.23,113.11,113.185,264700000.0
2007-08-06 23:53:00,113.185,113.24,113.18,113.225,74500000.0
2007-08-06 23:54:00,113.21,113.24,113.21,113.24,120600000.0
2007-08-06 23:55:00,113.24,113.24,113.195,113.22,61700000.0
2007-08-06 23:56:00,113.22,113.225,113.18,113.19,115000000.0
2007-08-06 23:57:00,113.19,113.19,113.18,113.19,53499998.0
2007-08-06 23:58:00,113.19,113.19,113.14,113.14,174000000.0
2007-08-06 23:59:00,113.14,113.15,113.12,113.12,134600000.0
2007-08-07 00:00:00,113.12,113.14,113.09,113.09,268699999.0
2007-08-07 00:01:00,113.09,113.11,113.08,113.105,236499997.0
2007-08-07 00:02:00,113.105,113.11,113.08,113.09,248700003.0
2007-08-07 00:03:00,113.09,113.09,113.045,113.08,188300001.0
2007-08-07 00:04:00,113.08,113.1,113.06,113.1,300600003.0
2007-08-07 00:05:00,113.09,113.1,113.065,113.08,320699999.0
2007-08-07 00:06:00,113.08,113.08,113.06,113.06,131200000.0
2007-08-07 00:07:00,113.06,113.06,113.01,113.05,258700004.0
2007-08-07 00:08:00,113.05,113.06,113.04,113.05,166300004.0
2007-08-07 00:09:00,113.05,113.06,113.04,113.04,111700002.0
2007-08-07 00:10:00,113.05,113.05,113.05,113.05,96500000.0
2007-08-07 00:11:00,113.04,113.06,113.04,113.05,162400002.0
2007-08-07 00:12:00,113.05,113.05,113.01,113.04,88900001.0
2007-08-07 00:13:00,113.04,113.05,113.03,113.04,160400001.0
2007-08-07 00:14:00,113.04,113.04,113.03,113.04,127600000.0
2007-08-07 00:15:00,113.04,113.04,113.04,113.04,36700000.0
2007-08-07 00:16:00,113.04,113.04,113.04,113.04,7500000.0
2007-08-07 00:17:00,113.05,113.05,113.035,113.035,18800000.0
2007-08-07 00:18:00,113.04,113.04,113.03,113.04,47800000.0
2007-08-07 00:19:00,113.03,113.04,112.99,113.04,79800000.0
2007-08-07 00:20:00,113.04,113.04,113.0,113.0,108100001.0
2007-08-07 00:21:00,112.99,113.0,112.95,112.98,290099999.0
2007-08-07 00:22:00,112.98,112.98,112.94,112.98,457400001.0
2007-08-07 00:23:00,112.98,112.98,112.94,112.94,264300001.0
2007-08-07 00:24:00,112.965,112.97,112.96,112.96,260200000.0
2007-08-07 00:25:00,112.96,112.98,112.96,112.98,177700001.0
2007-08-07 00:26:00,112.98,112.99,112.945,112.99,433100007.0
2007-08-07 00:27:00,112.99,112.99,112.95,112.95,294800007.0
2007-08-07 00:28:00,112.97,112.98,112.96,112.96,439300011.0
2007-08-07 00:29:00,112.96,112.98,112.935,112.97,199600003.0
2007-08-07 00:30:00,112.97,113.02,112.97,113.01,206299998.0
2007-08-07 00:31:00,113.01,113.03,113.01,113.03,187600001.0
2007-08-07 00:32:00,113.03,113.03,112.99,113.01,102200000.0
2007-08-07 00:33:00,113.005,113.005,112.97,113.0,73500000.0
2007-08-07 00:34:00,113.0,113.015,112.99,113.0,207100000.0
2007-08-07 00:35:00,113.005,113.015,113.0,113.015,86600000.0
2007-08-07 00:36:00,113.015,113.02,112.99,113.01,142300000.0
2007-08-07 00:37:00,113.01,113.01,112.98,113.01,329300000.0
2007-08-07 00:38:00,113.01,113.015,113.0,113.015,130900000.0
2007-08-07 00:39:00,113.015,113.035,113.015,113.03,263200000.0
2007-08-07 00:40:00,113.02,113.04,113.01,113.035,285100000.0
2007-08-07 00:41:00,113.03,113.03,113.01,113.025,123300000.0
2007-08-07 00:42:00,113.02,113.03,113.01,113.01,147800000.0
2007-08-07 00:43:00,113.01,113.03,113.01,113.02,101000000.0
2007-08-07 00:44:00,113.01,113.025,113.0,113.0,273400000.0
2007-08-07 00:45:00,113.02,113.02,113.01,113.02,171600001.0
2007-08-07 00:46:00,113.01,113.02,113.005,113.005,154500001.0
2007-08-07 00:47:00,113.0,113.01,112.99,113.0,196900000.0
2007-08-07 00:48:00,112.995,113.0,112.97,112.97,179799999.0
2007-08-07 00:49:00,112.975,112.98,112.97,112.98,94800001.0
2007-08-07 00:50:00,112.98,112.985,112.97,112.985,89600000.0
2007-08-07 00:51:00,112.98,112.98,112.94,112.955,380700003.0
2007-08-07 00:52:00,112.955,112.97,112.945,112.95,302299999.0
2007-08-07 00:53:00,112.94,112.97,112.94,112.97,235900001.0
2007-08-07 00:54:00,112.97,112.97,112.93,112.955,412000010.0
2007-08-07 00:55:00,112.955,112.96,112.945,112.945,66800000.0
2007-08-07 00:56:00,112.95,112.99,112.94,112.965,342300001.0
2007-08-07 00:57:00,112.965,112.97,112.95,112.97,172200003.0
2007-08-07 00:58:00,112.97,112.97,112.94,112.96,273300002.0
2007-08-07 00:59:00,112.96,112.96,112.925,112.925,180100001.0
2007-08-07 01:00:00,112.94,112.96,112.94,112.955,141600000.0
2007-08-07 01:01:00,112.95,112.96,112.92,112.94,366299994.0
2007-08-07 01:02:00,112.945,112.945,112.89,112.915,404800001.0
2007-08-07 01:03:00,112.915,112.915,112.88,112.91,394599999.0
2007-08-07 01:04:00,112.91,112.91,112.89,112.91,331499998.0
2007-08-07 01:05:00,112.91,112.92,112.88,112.9,231500000.0
2007-08-07 01:06:00,112.9,112.915,112.89,112.89,335399994.0
2007-08-07 01:07:00,112.87,112.9,112.835,112.88,263399996.0
2007-08-07 01:08:00,112.89,112.895,112.87,112.89,240999999.0
2007-08-07 01:09:00,112.88,112.885,112.84,112.88,344900004.0
2007-08-07 01:10:00,112.88,112.88,112.84,112.87,172800000.0
2007-08-07 01:11:00,112.87,112.87,112.825,112.855,242200003.0
2007-08-07 01:12:00,112.86,112.86,112.84,112.86,293999997.0
2007-08-07 01:13:00,112.86,112.88,112.84,112.88,498499998.0
2007-08-07 01:14:00,112.88,112.89,112.845,112.87,456199991.0
2007-08-07 01:15:00,112.85,112.87,112.85,112.865,325500000.0
2007-08-07 01:16:00,112.865,112.87,112.83,112.84,497699994.0
2007-08-07 01:17:00,112.85,112.85,112.84,112.84,194100001.0
2007-08-07 01:18:00,112.84,112.86,112.82,112.845,369400000.0
2007-08-07 01:19:00,112.84,112.85,112.84,112.84,266999999.0
2007-08-07 01:20:00,112.82,112.88,112.82,112.88,361200000.0
2007-08-07 01:21:00,112.88,112.9,112.85,112.89,349700000.0
2007-08-07 01:22:00,112.885,112.89,112.87,112.885,135600000.0
2007-08-07 01:23:00,112.88,112.89,112.87,112.88,129800005.0
2007-08-07 01:24:00,112.89,112.9,112.87,112.89,384100010.0
2007-08-07 01:25:00,112.87,112.895,112.87,112.89,52300001.0
2007-08-07 01:26:00,112.88,112.9,112.87,112.885,356500001.0
2007-08-07 01:27:00,112.89,112.89,112.85,112.86,163499998.0
2007-08-07 01:28:00,112.86,112.87,112.86,112.865,58199999.0
2007-08-07 01:29:00,112.87,112.875,112.86,112.86,198500001.0
2007-08-07 01:30:00,112.87,112.87,112.86,112.86,49300000.0
2007-08-07 01:31:00,112.86,112.865,112.86,112.86,60400000.0
2007-08-07 01:32:00,112.87,112.875,112.865,112.875,47200000.0
2007-08-07 01:33:00,112.875,112.885,112.845,112.845,93000002.0
2007-08-07 01:34:00,112.895,112.905,112.88,112.9,265000003.0
2007-08-07 01:35:00,112.9,112.97,112.9,112.945,602899992.0
2007-08-07 01:36:00,112.94,112.95,112.93,112.945,318699992.0
2007-08-07 01:37:00,112.95,112.96,112.945,112.95,111900000.0
2007-08-07 01:38:00,112.945,112.96,112.93,112.96,142400000.0
2007-08-07 01:39:00,112.96,112.97,112.94,112.95,401199995.0
2007-08-07 01:40:00,112.95,112.95,112.92,112.92,274399996.0
2007-08-07 01:41:00,112.94,112.94,112.885,112.9,1085799973.0
2007-08-07 01:42:00,112.9,112.92,112.885,112.895,576999983.0
2007-08-07 01:43:00,112.89,112.89,112.83,112.83,747199998.0
2007-08-07 01:44:00,112.83,112.88,112.81,112.88,380899999.0
2007-08-07 01:45:00,112.875,112.88,112.84,112.85,410699999.0
2007-08-07 01:46:00,112.85,112.86,112.84,112.85,283800000.0
2007-08-07 01:47:00,112.85,112.855,112.82,112.83,503200000.0
2007-08-07 01:48:00,112.835,112.855,112.83,112.84,114600001.0
2007-08-07 01:49:00,112.85,112.86,112.84,112.86,188500000.0
2007-08-07 01:50:00,112.865,112.87,112.84,112.86,165500000.0
2007-08-07 01:51:00,112.86,112.89,112.86,112.86,180500000.0
2007-08-07 01:52:00,112.87,112.87,112.83,112.845,257300000.0
2007-08-07 01:53:00,112.845,112.87,112.84,112.86,217700000.0
2007-08-07 01:54:00,112.85,112.865,112.85,112.855,177600000.0
2007-08-07 01:55:00,112.855,112.87,112.84,112.84,227300000.0
2007-08-07 01:56:00,112.84,112.86,112.82,112.855,105700001.0
2007-08-07 01:57:00,112.85,112.89,112.85,112.89,147700000.0
2007-08-07 01:58:00,112.88,112.9,112.88,112.89,265600000.0
2007-08-07 01:59:00,112.89,112.9,112.85,112.87,74500000.0
2007-08-07 02:00:00,112.86,112.87,112.835,112.85,253700000.0
2007-08-07 02:01:00,112.83,112.86,112.81,112.815,361300005.0
2007-08-07 02:02:00,112.82,112.83,112.77,112.78,181800000.0
2007-08-07 02:03:00,112.775,112.81,112.775,112.795,225599997.0
2007-08-07 02:04:00,112.79,112.81,112.76,112.77,372800000.0
2007-08-07 02:05:00,112.775,112.8,112.76,112.785,166600000.0
2007-08-07 02:06:00,112.78,112.81,112.77,112.795,446499995.0
2007-08-07 02:07:00,112.795,112.82,112.795,112.805,354799994.0
2007-08-07 02:08:00,112.81,112.82,112.81,112.82,129799999.0
2007-08-07 02:09:00,112.82,112.82,112.805,112.82,49600000.0
2007-08-07 02:10:00,112.82,112.82,112.77,112.78,207399997.0
2007-08-07 02:11:00,112.79,112.79,112.75,112.77,171200000.0
2007-08-07 02:12:00,112.77,112.79,112.77,112.78,300700000.0
2007-08-07 02:13:00,112.78,112.79,112.76,112.79,179399999.0
2007-08-07 02:14:00,112.78,112.79,112.765,112.78,132099999.0
2007-08-07 02:15:00,112.77,112.81,112.74,112.77,264300000.0
2007-08-07 02:16:00,112.77,112.8,112.69,112.69,433899999.0
2007-08-07 02:17:00,112.69,112.74,112.69,112.74,273000000.0
2007-08-07 02:18:00,112.73,112.76,112.71,112.75,171700000.0
2007-08-07 02:19:00,112.76,112.76,112.74,112.755,178700000.0
2007-08-07 02:20:00,112.755,112.76,112.74,112.74,227000000.0
2007-08-07 02:21:00,112.74,112.74,112.69,112.71,188000000.0
2007-08-07 02:22:00,112.7,112.72,112.7,112.71,156500000.0
2007-08-07 02:23:00,112.71,112.71,112.69,112.7,67200000.0
2007-08-07 02:24:00,112.7,112.7,112.69,112.69,71600000.0
2007-08-07 02:25:00,112.7,112.7,112.7,112.7,9600000.0
2007-08-07 02:26:00,112.71,112.72,112.71,112.72,74900000.0
2007-08-07 02:27:00,112.72,112.73,112.72,112.73,44800000.0
2007-08-07 02:28:00,112.73,112.76,112.71,112.75,388800000.0
2007-08-07 02:29:00,112.75,112.76,112.74,112.76,103200000.0
2007-08-07 02:30:00,112.76,112.78,112.75,112.76,138200000.0
2007-08-07 02:31:00,112.76,112.76,112.73,112.75,174199999.0
2007-08-07 02:32:00,112.75,112.75,112.75,112.75,7200000.0
2007-08-07 02:33:00,112.75,112.75,112.74,112.75,150400000.0
2007-08-07 02:34:00,112.75,112.76,112.735,112.74,286300000.0
2007-08-07 02:35:00,112.74,112.75,112.735,112.74,96800000.0
2007-08-07 02:36:00,112.74,112.75,112.71,112.73,305800000.0
2007-08-07 02:37:00,112.755,112.77,112.74,112.77,118200000.0
2007-08-07 02:38:00,112.77,112.77,112.74,112.74,297900000.0
2007-08-07 02:39:00,112.76,112.76,112.715,112.75,557900000.0
2007-08-07 02:40:00,112.75,112.75,112.73,112.74,439500000.0
2007-08-07 02:41:00,112.74,112.74,112.74,112.74,100600000.0
2007-08-07 02:42:00,112.74,112.75,112.73,112.75,415000000.0
2007-08-07 02:43:00,112.75,112.765,112.75,112.76,391600000.0
2007-08-07 02:44:00,112.76,112.78,112.76,112.78,183100000.0
2007-08-07 02:45:00,112.78,112.8,112.78,112.8,136800000.0
2007-08-07 02:46:00,112.8,112.81,112.77,112.81,284300000.0
2007-08-07 02:47:00,112.81,112.82,112.79,112.81,128400000.0
2007-08-07 02:48:00,112.81,112.81,112.78,112.79,302400000.0
2007-08-07 02:49:00,112.79,112.81,112.78,112.78,307800000.0
2007-08-07 02:50:00,112.77,112.78,112.76,112.76,394800000.0
2007-08-07 02:51:00,112.77,112.79,112.75,112.75,305700002.0
2007-08-07 02:52:00,112.77,112.8,112.75,112.8,192400000.0
2007-08-07 02:53:00,112.8,112.8,112.79,112.8,200100000.0
2007-08-07 02:54:00,112.8,112.81,112.8,112.8,158900000.0
2007-08-07 02:55:00,112.8,112.8,112.75,112.78,332800000.0
2007-08-07 02:56:00,112.78,112.79,112.77,112.78,293600000.0
2007-08-07 02:57:00,112.78,112.79,112.78,112.78,110400000.0
2007-08-07 02:58:00,112.79,112.79,112.775,112.775,314799998.0
2007-08-07 02:59:00,112.775,112.78,112.77,112.78,355200000.0
2007-08-07 03:00:00,112.77,112.78,112.77,112.77,270400000.0
2007-08-07 03:01:00,112.77,112.78,112.76,112.78,532900010.0
2007-08-07 03:02:00,112.78,112.78,112.75,112.76,109200000.0
2007-08-07 03:03:00,112.76,112.76,112.73,112.735,245900000.0
2007-08-07 03:04:00,112.73,112.74,112.71,112.73,267100000.0
2007-08-07 03:05:00,112.73,112.74,112.73,112.74,100000000.0
2007-08-07 03:06:00,112.74,112.74,112.73,112.73,222400000.0
2007-08-07 03:07:00,112.73,112.75,112.73,112.75,132599999.0
2007-08-07 03:08:00,112.75,112.77,112.75,112.77,251000000.0
2007-08-07 03:09:00,112.77,112.78,112.76,112.76,260000001.0
2007-08-07 03:10:00,112.77,112.77,112.77,112.77,91200000.0
2007-08-07 03:11:00,112.77,112.78,112.77,112.77,376900000.0
2007-08-07 03:12:00,112.77,112.77,112.75,112.75,41100000.0
2007-08-07 03:14:00,112.75,112.75,112.72,112.73,167099998.0
2007-08-07 03:15:00,112.72,112.73,112.7,112.7,570099999.0
2007-08-07 03:16:00,112.71,112.73,112.71,112.72,284200000.0
2007-08-07 03:17:00,112.72,112.74,112.72,112.73,73600000.0
2007-08-07 03:18:00,112.715,112.77,112.71,112.75,434300000.0
2007-08-07 03:19:00,112.74,112.75,112.72,112.73,283400000.0
2007-08-07 03:20:00,112.73,112.73,112.655,112.67,335200000.0
2007-08-07 03:21:00,112.67,112.68,112.635,112.65,328900000.0
2007-08-07 03:22:00,112.65,112.66,112.635,112.65,214699999.0
2007-08-07 03:23:00,112.65,112.66,112.63,112.64,431099992.0
2007-08-07 03:24:00,112.64,112.65,112.605,112.63,441900000.0
2007-08-07 03:25:00,112.63,112.64,112.61,112.64,142800000.0
2007-08-07 03:26:00,112.64,112.65,112.63,112.63,203000000.0
2007-08-07 03:27:00,112.64,112.64,112.61,112.62,159100000.0
2007-08-07 03:28:00,112.62,112.63,112.605,112.62,100100000.0
2007-08-07 03:29:00,112.62,112.62,112.61,112.62,170600000.0
2007-08-07 03:30:00,112.62,112.62,112.6,112.6,69900000.0
2007-08-07 03:31:00,112.61,112.61,112.57,112.61,220599999.0
2007-08-07 03:32:00,112.61,112.61,112.58,112.59,207100000.0
2007-08-07 03:33:00,112.6,112.6,112.57,112.58,144700000.0
2007-08-07 03:34:00,112.57,112.6,112.55,112.57,349500000.0
2007-08-07 03:35:00,112.57,112.59,112.53,112.57,638800002.0
2007-08-07 03:36:00,112.57,112.57,112.52,112.54,489900000.0
2007-08-07 03:37:00,112.54,112.59,112.51,112.53,740399995.0
2007-08-07 03:38:00,112.495,112.55,112.495,112.545,356899997.0
2007-08-07 03:39:00,112.545,112.58,112.54,112.555,532500001.0
2007-08-07 03:40:00,112.555,112.57,112.545,112.57,266600000.0
2007-08-07 03:41:00,112.57,112.59,112.56,112.59,330100000.0
2007-08-07 03:42:00,112.58,112.59,112.55,112.555,291100000.0
2007-08-07 03:43:00,112.56,112.57,112.535,112.54,230900000.0
2007-08-07 03:44:00,112.54,112.55,112.5,112.51,323800001.0
2007-08-07 03:45:00,112.51,112.53,112.5,112.53,282100000.0
2007-08-07 03:46:00,112.51,112.535,112.475,112.535,487800007.0
2007-08-07 03:47:00,112.54,112.54,112.495,112.52,270300000.0
2007-08-07 03:48:00,112.52,112.54,112.52,112.53,136800000.0
2007-08-07 03:49:00,112.54,112.57,112.53,112.57,191200000.0
2007-08-07 03:50:00,112.57,112.59,112.53,112.57,629000000.0
2007-08-07 03:51:00,112.59,112.63,112.56,112.62,938500001.0
2007-08-07 03:52:00,112.62,112.64,112.59,112.605,602699999.0
2007-08-07 03:53:00,112.61,112.63,112.58,112.62,486000000.0
2007-08-07 03:54:00,112.62,112.67,112.61,112.67,535700000.0
2007-08-07 03:55:00,112.67,112.67,112.61,112.64,441000000.0
2007-08-07 03:56:00,112.64,112.65,112.61,112.64,145099999.0
2007-08-07 03:57:00,112.64,112.64,112.62,112.64,100500000.0
2007-08-07 03:58:00,112.64,112.66,112.64,112.65,175100000.0
2007-08-07 03:59:00,112.65,112.66,112.65,112.66,314000000.0
2007-08-07 04:00:00,112.66,112.67,112.65,112.67,232700000.0
2007-08-07 04:01:00,112.67,112.67,112.65,112.67,202400000.0
2007-08-07 04:02:00,112.67,112.68,112.64,112.64,247100000.0
2007-08-07 04:03:00,112.64,112.64,112.625,112.625,29600000.0
2007-08-07 04:04:00,112.625,112.63,112.605,112.62,460699993.0
2007-08-07 04:05:00,112.615,112.62,112.58,112.58,237100000.0
2007-08-07 04:06:00,112.59,112.64,112.57,112.605,385700004.0
2007-08-07 04:07:00,112.605,112.62,112.605,112.62,22400000.0
2007-08-07 04:08:00,112.62,112.62,112.59,112.6,164699996.0
2007-08-07 04:09:00,112.605,112.605,112.6,112.605,182999993.0
2007-08-07 04:10:00,112.605,112.64,112.6,112.6,175799998.0
2007-08-07 04:11:00,112.61,112.61,112.6,112.605,165199997.0
2007-08-07 04:12:00,112.62,112.62,112.62,112.62,12000000.0
2007-08-07 04:13:00,112.62,112.62,112.605,112.62,451300000.0
2007-08-07 04:14:00,112.62,112.64,112.62,112.63,307099999.0
2007-08-07 04:15:00,112.63,112.63,112.61,112.61,99000000.0
2007-08-07 04:16:00,112.62,112.64,112.6,112.64,260100000.0
2007-08-07 04:17:00,112.64,112.64,112.62,112.62,104000000.0
2007-08-07 04:18:00,112.64,112.64,112.62,112.64,209800000.0
2007-08-07 04:19:00,112.64,112.64,112.625,112.64,38400000.0
2007-08-07 04:20:00,112.64,112.65,112.635,112.645,89000000.0
2007-08-07 04:21:00,112.64,112.65,112.635,112.635,71500000.0
2007-08-07 04:22:00,112.64,112.64,112.63,112.64,28800000.0
2007-08-07 04:23:00,112.64,112.65,112.64,112.64,140000000.0
2007-08-07 04:24:00,112.64,112.67,112.64,112.66,517900000.0
2007-08-07 04:25:00,112.66,112.68,112.66,112.68,185899998.0
2007-08-07 04:26:00,112.68,112.71,112.655,112.71,741199999.0
2007-08-07 04:27:00,112.71,112.73,112.695,112.72,444300000.0
2007-08-07 04:28:00,112.72,112.73,112.71,112.71,344100000.0
2007-08-07 04:29:00,112.72,112.72,112.675,112.71,345500000.0
2007-08-07 04:30:00,112.71,112.73,112.675,112.72,335499999.0
2007-08-07 04:31:00,112.72,112.765,112.72,112.76,331500000.0
2007-08-07 04:32:00,112.76,112.77,112.72,112.77,862800000.0
2007-08-07 04:33:00,112.77,112.79,112.745,112.76,337600000.0
2007-08-07 04:34:00,112.76,112.78,112.725,112.78,480699999.0
2007-08-07 04:35:00,112.78,112.78,112.73,112.73,173200000.0
2007-08-07 04:36:00,112.74,112.74,112.68,112.72,144500000.0
2007-08-07 04:37:00,112.72,112.72,112.68,112.71,72800000.0
2007-08-07 04:38:00,112.71,112.72,112.69,112.72,158100000.0
2007-08-07 04:39:00,112.725,112.75,112.695,112.74,418700000.0
2007-08-07 04:40:00,112.73,112.74,112.7,112.71,231299999.0
2007-08-07 04:41:00,112.73,112.73,112.7,112.725,190000000.0
2007-08-07 04:42:00,112.73,112.73,112.7,112.71,102100000.0
2007-08-07 04:43:00,112.71,112.72,112.71,112.72,148800000.0
2007-08-07 04:44:00,112.72,112.76,112.7,112.76,316500000.0
2007-08-07 04:45:00,112.76,112.765,112.74,112.76,301900000.0
2007-08-07 04:46:00,112.76,112.77,112.75,112.76,256599999.0
2007-08-07 04:47:00,112.76,112.765,112.755,112.76,92400000.0
2007-08-07 04:48:00,112.755,112.76,112.71,112.74,221700000.0
2007-08-07 04:49:00,112.74,112.74,112.71,112.72,122900000.0
2007-08-07 04:50:00,112.73,112.73,112.72,112.725,98900000.0
2007-08-07 04:51:00,112.725,112.73,112.71,112.725,213600000.0
2007-08-07 04:52:00,112.73,112.73,112.7,112.73,275800000.0
2007-08-07 04:53:00,112.73,112.74,112.7,112.72,189000000.0
2007-08-07 04:54:00,112.74,112.77,112.74,112.75,417300000.0
2007-08-07 04:55:00,112.76,112.77,112.75,112.77,192400000.0
2007-08-07 04:56:00,112.76,112.78,112.76,112.78,68000000.0
2007-08-07 04:57:00,112.78,112.8,112.77,112.795,213300000.0
2007-08-07 04:58:00,112.795,112.81,112.78,112.79,231300000.0
2007-08-07 04:59:00,112.78,112.79,112.75,112.77,444900000.0
2007-08-07 05:00:00,112.78,112.78,112.74,112.75,282300000.0
2007-08-07 05:01:00,112.76,112.78,112.75,112.77,197600000.0
2007-08-07 05:02:00,112.77,112.78,112.75,112.755,462900001.0
2007-08-07 05:03:00,112.76,112.76,112.74,112.76,223400000.0
2007-08-07 05:04:00,112.76,112.76,112.74,112.75,59900000.0
2007-08-07 05:05:00,112.75,112.76,112.74,112.75,83400001.0
2007-08-07 05:06:00,112.75,112.77,112.75,112.75,261300000.0
2007-08-07 05:07:00,112.76,112.77,112.74,112.74,249499999.0
2007-08-07 05:08:00,112.74,112.79,112.74,112.78,311699999.0
2007-08-07 05:09:00,112.765,112.78,112.765,112.77,27200000.0
2007-08-07 05:10:00,112.77,112.77,112.76,112.76,43900000.0
2007-08-07 05:11:00,112.77,112.77,112.77,112.77,4000000.0
2007-08-07 05:12:00,112.78,112.79,112.77,112.79,196200001.0
2007-08-07 05:13:00,112.78,112.79,112.755,112.755,41000000.0
2007-08-07 05:14:00,112.795,112.8,112.79,112.79,190500000.0
2007-08-07 05:15:00,112.795,112.8,112.79,112.8,103500000.0
2007-08-07 05:16:00,112.8,112.81,112.8,112.805,267500000.0
2007-08-07 05:17:00,112.8,112.81,112.77,112.81,127300000.0
2007-08-07 05:18:00,112.81,112.83,112.79,112.82,400399998.0
2007-08-07 05:19:00,112.82,112.83,112.81,112.83,436600000.0
2007-08-07 05:20:00,112.83,112.845,112.81,112.835,396100000.0
2007-08-07 05:21:00,112.835,112.84,112.82,112.83,254400000.0
2007-08-07 05:22:00,112.83,112.84,112.805,112.82,119600000.0
2007-08-07 05:23:00,112.81,112.82,112.8,112.81,91700000.0
2007-08-07 05:24:00,112.8,112.8,112.8,112.8,35000000.0
2007-08-07 05:25:00,112.8,112.85,112.78,112.85,244500000.0
2007-08-07 05:26:00,112.86,112.86,112.81,112.81,101999998.0
2007-08-07 05:27:00,112.84,112.85,112.82,112.83,106299999.0
2007-08-07 05:28:00,112.83,112.84,112.82,112.82,189000000.0
2007-08-07 05:29:00,112.82,112.83,112.81,112.82,83200000.0
2007-08-07 05:30:00,112.83,112.83,112.83,112.83,20000000.0
2007-08-07 05:31:00,112.83,112.84,112.82,112.82,59700000.0
2007-08-07 05:32:00,112.82,112.84,112.82,112.84,15900000.0
2007-08-07 05:33:00,112.84,112.84,112.82,112.83,31200000.0
2007-08-07 05:34:00,112.83,112.83,112.82,112.83,25600000.0
2007-08-07 05:35:00,112.82,112.83,112.82,112.82,89500000.0
2007-08-07 05:36:00,112.82,112.82,112.79,112.79,135500000.0
2007-08-07 05:37:00,112.78,112.81,112.78,112.81,449900001.0
2007-08-07 05:38:00,112.8,112.81,112.8,112.81,45400000.0
2007-08-07 05:39:00,112.81,112.82,112.81,112.81,54900000.0
2007-08-07 05:40:00,112.81,112.81,112.805,112.805,66900000.0
2007-08-07 05:41:00,112.81,112.81,112.8,112.81,97900000.0
2007-08-07 05:43:00,112.81,112.81,112.78,112.81,140399999.0
2007-08-07 05:44:00,112.81,112.81,112.78,112.8,123400000.0
2007-08-07 05:45:00,112.8,112.8,112.77,112.77,314000000.0
2007-08-07 05:46:00,112.775,112.78,112.77,112.77,106700000.0
2007-08-07 05:47:00,112.77,112.77,112.76,112.76,129200000.0
2007-08-07 05:48:00,112.765,112.77,112.76,112.76,33600000.0
2007-08-07 05:49:00,112.765,112.765,112.75,112.75,86400000.0
2007-08-07 05:50:00,112.75,112.75,112.71,112.74,262800000.0
2007-08-07 05:51:00,112.74,112.75,112.71,112.725,392699997.0
2007-08-07 05:52:00,112.71,112.73,112.71,112.725,185100000.0
2007-08-07 05:53:00,112.73,112.73,112.73,112.73,46100000.0
2007-08-07 05:54:00,112.72,112.73,112.72,112.73,291499999.0
2007-08-07 05:55:00,112.73,112.73,112.715,112.725,133900000.0
2007-08-07 05:56:00,112.72,112.73,112.72,112.72,135800000.0
2007-08-07 05:57:00,112.72,112.72,112.71,112.715,239899998.0
2007-08-07 05:58:00,112.715,112.72,112.71,112.71,205100000.0
2007-08-07 05:59:00,112.71,112.73,112.71,112.72,82200000.0
2007-08-07 06:00:00,112.73,112.73,112.72,112.73,54100000.0
2007-08-07 06:01:00,112.73,112.74,112.72,112.73,179800000.0
2007-08-07 06:02:00,112.73,112.74,112.725,112.73,123900000.0
2007-08-07 06:03:00,112.73,112.73,112.73,112.73,76000000.0
2007-08-07 06:04:00,112.73,112.73,112.72,112.73,195800000.0
2007-08-07 06:05:00,112.73,112.73,112.7,112.72,115200000.0
2007-08-07 06:06:00,112.72,112.73,112.675,112.675,204700000.0
2007-08-07 06:07:00,112.7,112.73,112.7,112.73,136400001.0
2007-08-07 06:08:00,112.73,112.73,112.7,112.72,224900000.0
2007-08-07 06:09:00,112.71,112.72,112.7,112.71,137100000.0
2007-08-07 06:10:00,112.71,112.74,112.71,112.73,325000000.0
2007-08-07 06:11:00,112.73,112.73,112.7,112.72,477400000.0
2007-08-07 06:12:00,112.72,112.72,112.7,112.71,188600000.0
2007-08-07 06:13:00,112.72,112.73,112.705,112.72,105500000.0
2007-08-07 06:14:00,112.72,112.72,112.71,112.72,37200000.0
2007-08-07 06:15:00,112.72,112.78,112.72,112.78,276300000.0
2007-08-07 06:16:00,112.78,112.78,112.76,112.77,204800000.0
2007-08-07 06:17:00,112.76,112.8,112.76,112.8,227200000.0
2007-08-07 06:18:00,112.79,112.8,112.78,112.8,162300000.0
2007-08-07 06:19:00,112.8,112.81,112.77,112.77,252800000.0
2007-08-07 06:20:00,112.77,112.77,112.75,112.76,174200000.0
2007-08-07 06:21:00,112.76,112.77,112.74,112.76,160000000.0
2007-08-07 06:22:00,112.76,112.77,112.76,112.76,57600000.0
2007-08-07 06:23:00,112.77,112.77,112.76,112.76,60000000.0
2007-08-07 06:24:00,112.75,112.76,112.74,112.75,80800000.0
2007-08-07 06:25:00,112.75,112.75,112.73,112.75,195900000.0
2007-08-07 06:26:00,112.74,112.75,112.725,112.725,114400000.0
2007-08-07 06:27:00,112.725,112.75,112.72,112.735,103300000.0
2007-08-07 06:28:00,112.735,112.74,112.725,112.73,170300000.0
2007-08-07 06:29:00,112.73,112.75,112.72,112.73,256800000.0
2007-08-07 06:30:00,112.73,112.73,112.71,112.71,261400000.0
2007-08-07 06:31:00,112.72,112.73,112.71,112.71,115900000.0
2007-08-07 06:32:00,112.73,112.73,112.71,112.71,183600000.0
2007-08-07 06:33:00,112.72,112.73,112.7,112.72,300800000.0
2007-08-07 06:34:00,112.71,112.75,112.71,112.73,222700000.0
2007-08-07 06:35:00,112.72,112.73,112.68,112.71,211200000.0
2007-08-07 06:36:00,112.7,112.72,112.68,112.72,252400000.0
2007-08-07 06:37:00,112.71,112.73,112.68,112.72,509100000.0
2007-08-07 06:38:00,112.72,112.73,112.72,112.72,78400000.0
2007-08-07 06:39:00,112.72,112.73,112.71,112.72,353500001.0
2007-08-07 06:40:00,112.73,112.74,112.7,112.73,155000000.0
2007-08-07 06:41:00,112.73,112.73,112.71,112.72,171000000.0
2007-08-07 06:42:00,112.72,112.73,112.695,112.7,236600000.0
2007-08-07 06:43:00,112.7,112.7,112.655,112.7,392300000.0
2007-08-07 06:44:00,112.69,112.7,112.68,112.7,259500000.0
2007-08-07 06:45:00,112.7,112.7,112.655,112.69,299399999.0
2007-08-07 06:46:00,112.69,112.71,112.66,112.7,449900000.0
2007-08-07 06:47:00,112.7,112.71,112.7,112.7,71300000.0
2007-08-07 06:48:00,112.7,112.7,112.67,112.68,132100000.0
2007-08-07 06:49:00,112.68,112.7,112.66,112.7,291900000.0
2007-08-07 06:50:00,112.7,112.7,112.68,112.69,116800000.0
2007-08-07 06:52:00,112.69,112.7,112.69,112.69,182400000.0
2007-08-07 06:53:00,112.7,112.7,112.7,112.7,28200000.0
2007-08-07 06:54:00,112.7,112.7,112.69,112.69,236000000.0
2007-08-07 06:55:00,112.7,112.7,112.69,112.69,282200000.0
2007-08-07 06:56:00,112.69,112.69,112.68,112.69,184800000.0
2007-08-07 06:57:00,112.69,112.69,112.69,112.69,35200000.0
2007-08-07 06:58:00,112.69,112.7,112.69,112.7,40000000.0
2007-08-07 06:59:00,112.7,112.7,112.625,112.66,277600000.0
2007-08-07 07:00:00,112.66,112.66,112.65,112.66,242900000.0
2007-08-07 07:01:00,112.66,112.67,112.66,112.67,283900000.0
2007-08-07 07:02:00,112.67,112.67,112.66,112.67,171400000.0
2007-08-07 07:03:00,112.675,112.68,112.65,112.68,111699999.0
2007-08-07 07:04:00,112.68,112.68,112.66,112.67,421000000.0
2007-08-07 07:05:00,112.67,112.68,112.64,112.665,228500000.0
2007-08-07 07:06:00,112.67,112.69,112.64,112.68,240900000.0
2007-08-07 07:07:00,112.68,112.69,112.66,112.68,185700000.0
2007-08-07 07:08:00,112.675,112.69,112.63,112.64,596499997.0
2007-08-07 07:09:00,112.65,112.66,112.595,112.64,982700007.0
2007-08-07 07:10:00,112.64,112.64,112.63,112.64,87000000.0
2007-08-07 07:11:00,112.64,112.64,112.64,112.64,34400000.0
2007-08-07 07:12:00,112.64,112.64,112.62,112.625,221400000.0
2007-08-07 07:13:00,112.63,112.64,112.63,112.64,112700000.0
2007-08-07 07:14:00,112.64,112.64,112.62,112.62,193200000.0
2007-08-07 07:15:00,112.62,112.63,112.62,112.62,128600000.0
2007-08-07 07:16:00,112.62,112.62,112.62,112.62,5600000.0
2007-08-07 07:17:00,112.62,112.63,112.59,112.63,370100000.0
2007-08-07 07:18:00,112.63,112.64,112.61,112.63,148900000.0
2007-08-07 07:19:00,112.63,112.64,112.63,112.64,61900000.0
2007-08-07 07:20:00,112.64,112.64,112.635,112.64,36200000.0
2007-08-07 07:21:00,112.64,112.67,112.64,112.66,176000000.0
2007-08-07 07:22:00,112.67,112.68,112.64,112.67,193999999.0
2007-08-07 07:23:00,112.67,112.68,112.655,112.66,124100003.0
2007-08-07 07:24:00,112.66,112.66,112.63,112.655,93600000.0
2007-08-07 07:25:00,112.67,112.67,112.64,112.64,335399999.0
2007-08-07 07:26:00,112.66,112.67,112.63,112.645,169900000.0
2007-08-07 07:27:00,112.645,112.65,112.62,112.65,176100000.0
2007-08-07 07:28:00,112.64,112.65,112.64,112.65,27900000.0
2007-08-07 07:29:00,112.65,112.66,112.645,112.66,304799999.0
2007-08-07 07:30:00,112.66,112.67,112.66,112.67,233800000.0
2007-08-07 07:31:00,112.67,112.67,112.66,112.66,113500000.0
2007-08-07 07:32:00,112.65,112.67,112.65,112.66,149599999.0
2007-08-07 07:33:00,112.67,112.69,112.67,112.69,289800000.0
2007-08-07 07:34:00,112.69,112.69,112.68,112.69,353499999.0
2007-08-07 07:35:00,112.69,112.7,112.69,112.69,375100001.0
2007-08-07 07:36:00,112.69,112.69,112.65,112.68,339700000.0
2007-08-07 07:37:00,112.685,112.7,112.67,112.68,289100002.0
2007-08-07 07:38:00,112.685,112.69,112.66,112.69,379000003.0
2007-08-07 07:39:00,112.69,112.69,112.67,112.67,137700000.0
2007-08-07 07:40:00,112.675,112.69,112.63,112.68,177400000.0
2007-08-07 07:41:00,112.68,112.72,112.655,112.72,145700000.0
2007-08-07 07:42:00,112.71,112.72,112.69,112.72,256699997.0
2007-08-07 07:43:00,112.72,112.72,112.68,112.71,40000000.0
2007-08-07 07:44:00,112.71,112.71,112.68,112.71,81400000.0
2007-08-07 07:45:00,112.71,112.71,112.62,112.67,737999998.0
2007-08-07 07:46:00,112.66,112.675,112.64,112.67,264199999.0
2007-08-07 07:47:00,112.67,112.7,112.645,112.65,565400000.0
2007-08-07 07:48:00,112.65,112.66,112.63,112.645,478599998.0
2007-08-07 07:49:00,112.65,112.66,112.62,112.66,266000000.0
2007-08-07 07:50:00,112.65,112.67,112.63,112.66,360100001.0
2007-08-07 07:51:00,112.66,112.665,112.63,112.65,267600002.0
2007-08-07 07:52:00,112.65,112.65,112.63,112.635,232400000.0
2007-08-07 07:53:00,112.64,112.65,112.63,112.64,198300000.0
2007-08-07 07:54:00,112.64,112.66,112.61,112.65,170300000.0
2007-08-07 07:55:00,112.65,112.675,112.65,112.675,378900000.0
2007-08-07 07:56:00,112.68,112.68,112.64,112.66,324299998.0
2007-08-07 07:57:00,112.66,112.67,112.64,112.66,274599999.0
2007-08-07 07:58:00,112.655,112.67,112.64,112.67,395699999.0
2007-08-07 07:59:00,112.67,112.71,112.67,112.71,640899997.0
2007-08-07 08:00:00,112.71,112.71,112.7,112.7,235200000.0
2007-08-07 08:01:00,112.7,112.73,112.7,112.73,409300000.0
2007-08-07 08:02:00,112.73,112.75,112.725,112.73,327200000.0
2007-08-07 08:03:00,112.73,112.79,112.73,112.79,741999999.0
2007-08-07 08:04:00,112.79,112.79,112.75,112.76,358299999.0
2007-08-07 08:05:00,112.76,112.76,112.71,112.71,433099993.0
2007-08-07 08:06:00,112.735,112.74,112.65,112.68,712799993.0
2007-08-07 08:07:00,112.68,112.71,112.65,112.705,252999998.0
2007-08-07 08:08:00,112.71,112.71,112.66,112.7,156900000.0
2007-08-07 08:09:00,112.7,112.71,112.7,112.7,189300000.0
2007-08-07 08:10:00,112.7,112.73,112.7,112.72,287900000.0
2007-08-07 08:11:00,112.72,112.72,112.71,112.72,89600000.0
2007-08-07 08:12:00,112.72,112.72,112.69,112.71,913099995.0
2007-08-07 08:13:00,112.705,112.72,112.69,112.7,322800000.0
2007-08-07 08:14:00,112.7,112.71,112.69,112.7,288500000.0
2007-08-07 08:15:00,112.7,112.71,112.69,112.7,185600000.0
2007-08-07 08:16:00,112.7,112.71,112.68,112.71,134700000.0
2007-08-07 08:17:00,112.71,112.74,112.7,112.73,571400000.0
2007-08-07 08:18:00,112.73,112.74,112.72,112.73,309600006.0
2007-08-07 08:19:00,112.72,112.75,112.72,112.74,496600010.0
2007-08-07 08:20:00,112.74,112.74,112.72,112.74,371700000.0
2007-08-07 08:21:00,112.73,112.74,112.72,112.74,260600000.0
2007-08-07 08:22:00,112.735,112.77,112.72,112.74,610200000.0
2007-08-07 08:23:00,112.76,112.785,112.73,112.77,676200000.0
2007-08-07 08:24:00,112.77,112.78,112.75,112.77,732499998.0
2007-08-07 08:25:00,112.77,112.78,112.75,112.75,469499999.0
2007-08-07 08:26:00,112.775,112.8,112.755,112.77,597300000.0
2007-08-07 08:27:00,112.78,112.79,112.745,112.78,398100000.0
2007-08-07 08:28:00,112.77,112.79,112.75,112.76,551199993.0
2007-08-07 08:29:00,112.765,112.78,112.75,112.75,229600000.0
2007-08-07 08:30:00,112.77,112.79,112.75,112.79,462400000.0
2007-08-07 08:31:00,112.78,112.81,112.78,112.79,493700000.0
2007-08-07 08:32:00,112.79,112.8,112.77,112.8,233000000.0
2007-08-07 08:33:00,112.8,112.8,112.76,112.765,228800000.0
2007-08-07 08:34:00,112.77,112.77,112.75,112.75,368700002.0
2007-08-07 08:35:00,112.76,112.78,112.75,112.775,384299999.0
2007-08-07 08:36:00,112.79,112.81,112.785,112.8,173900000.0
2007-08-07 08:37:00,112.8,112.81,112.78,112.8,377499999.0
2007-08-07 08:38:00,112.8,112.815,112.78,112.815,305700000.0
2007-08-07 08:39:00,112.8,112.83,112.8,112.81,302900001.0
2007-08-07 08:40:00,112.81,112.81,112.8,112.8,66800000.0
2007-08-07 08:41:00,112.805,112.81,112.775,112.79,262099998.0
2007-08-07 08:42:00,112.79,112.83,112.77,112.83,837399988.0
2007-08-07 08:43:00,112.82,112.85,112.8,112.83,1002899997.0
2007-08-07 08:44:00,112.83,112.87,112.805,112.845,635599998.0
2007-08-07 08:45:00,112.845,112.85,112.8,112.81,509400000.0
2007-08-07 08:46:00,112.81,112.82,112.79,112.79,534099998.0
2007-08-07 08:47:00,112.79,112.8,112.75,112.78,1059599997.0
2007-08-07 08:48:00,112.78,112.78,112.73,112.76,750500000.0
2007-08-07 08:49:00,112.76,112.76,112.73,112.76,576299997.0
2007-08-07 08:50:00,112.76,112.76,112.72,112.73,382499998.0
2007-08-07 08:51:00,112.73,112.73,112.73,112.73,147100000.0
2007-08-07 08:52:00,112.72,112.73,112.71,112.71,173700000.0
2007-08-07 08:53:00,112.71,112.71,112.68,112.68,354700000.0
2007-08-07 08:54:00,112.68,112.71,112.68,112.71,787199997.0
2007-08-07 08:55:00,112.71,112.72,112.7,112.72,704299998.0
2007-08-07 08:56:00,112.72,112.73,112.705,112.73,198000000.0
2007-08-07 08:57:00,112.73,112.81,112.73,112.79,1469099990.0
2007-08-07 08:58:00,112.78,112.79,112.765,112.78,1198500000.0
2007-08-07 08:59:00,112.78,112.78,112.765,112.77,576000003.0
2007-08-07 09:00:00,112.75,112.76,112.74,112.76,537600000.0
2007-08-07 09:01:00,112.76,112.76,112.73,112.73,973000000.0
2007-08-07 09:02:00,112.72,112.76,112.72,112.75,649699997.0
2007-08-07 09:03:00,112.76,112.79,112.75,112.78,617699999.0
2007-08-07 09:04:00,112.79,112.79,112.775,112.79,514200000.0
2007-08-07 09:05:00,112.79,112.79,112.76,112.78,487099999.0
2007-08-07 09:06:00,112.78,112.78,112.755,112.77,506100000.0
2007-08-07 09:07:00,112.77,112.78,112.765,112.78,224500000.0
2007-08-07 09:08:00,112.78,112.78,112.73,112.73,1014399999.0
2007-08-07 09:09:00,112.73,112.73,112.71,112.72,1186900000.0
2007-08-07 09:10:00,112.72,112.73,112.71,112.72,644700000.0
2007-08-07 09:11:00,112.72,112.73,112.67,112.71,830699997.0
2007-08-07 09:12:00,112.71,112.72,112.68,112.7,423000000.0
2007-08-07 09:13:00,112.7,112.73,112.69,112.71,243900000.0
2007-08-07 09:14:00,112.7,112.73,112.7,112.73,479600000.0
2007-08-07 09:15:00,112.73,112.73,112.715,112.715,255699998.0
2007-08-07 09:16:00,112.73,112.73,112.71,112.71,227500000.0
2007-08-07 09:17:00,112.71,112.71,112.62,112.63,680899999.0
2007-08-07 09:18:00,112.63,112.66,112.63,112.65,547100000.0
2007-08-07 09:19:00,112.65,112.71,112.65,112.71,782299995.0
2007-08-07 09:20:00,112.71,112.71,112.66,112.66,676299989.0
2007-08-07 09:21:00,112.66,112.66,112.6,112.62,869599991.0
2007-08-07 09:22:00,112.62,112.65,112.605,112.61,923699989.0
2007-08-07 09:23:00,112.61,112.63,112.61,112.63,597600000.0
2007-08-07 09:24:00,112.625,112.64,112.605,112.61,874500000.0
2007-08-07 09:25:00,112.62,112.64,112.61,112.63,705500000.0
2007-08-07 09:26:00,112.63,112.66,112.62,112.65,395200000.0
2007-08-07 09:27:00,112.655,112.67,112.61,112.61,818800001.0
2007-08-07 09:28:00,112.61,112.63,112.6,112.61,349500000.0
2007-08-07 09:29:00,112.61,112.61,112.565,112.61,428999996.0
2007-08-07 09:30:00,112.61,112.62,112.595,112.605,690199999.0
2007-08-07 09:31:00,112.61,112.61,112.56,112.57,682200000.0
2007-08-07 09:32:00,112.56,112.64,112.56,112.63,1222300000.0
2007-08-07 09:33:00,112.63,112.63,112.58,112.61,550400000.0
2007-08-07 09:34:00,112.61,112.64,112.58,112.63,688000000.0
2007-08-07 09:35:00,112.635,112.67,112.615,112.63,1288600002.0
2007-08-07 09:36:00,112.63,112.66,112.62,112.655,751699999.0
2007-08-07 09:37:00,112.655,112.67,112.59,112.6,850000000.0
2007-08-07 09:38:00,112.6,112.61,112.58,112.61,232900000.0
2007-08-07 09:39:00,112.61,112.61,112.565,112.6,443299997.0
2007-08-07 09:40:00,112.58,112.61,112.58,112.61,262700000.0
2007-08-07 09:41:00,112.61,112.62,112.59,112.61,300200000.0
2007-08-07 09:42:00,112.61,112.62,112.59,112.61,477000000.0
2007-08-07 09:43:00,112.61,112.61,112.61,112.61,307600000.0
2007-08-07 09:44:00,112.61,112.62,112.565,112.605,699999999.0
2007-08-07 09:45:00,112.605,112.61,112.605,112.61,256900000.0
2007-08-07 09:46:00,112.605,112.62,112.59,112.61,910200000.0
2007-08-07 09:47:00,112.61,112.62,112.59,112.62,287100000.0
2007-08-07 09:48:00,112.62,112.63,112.6,112.615,619900000.0
2007-08-07 09:49:00,112.615,112.62,112.61,112.62,367300000.0
2007-08-07 09:50:00,112.62,112.62,112.6,112.6,123700001.0
2007-08-07 09:51:00,112.595,112.62,112.595,112.62,318900002.0
2007-08-07 09:52:00,112.62,112.62,112.61,112.61,141300000.0
2007-08-07 09:53:00,112.6,112.61,112.59,112.6,338700000.0
2007-08-07 09:54:00,112.6,112.6,112.525,112.58,694799998.0
2007-08-07 09:55:00,112.58,112.59,112.565,112.57,206100000.0
2007-08-07 09:56:00,112.555,112.59,112.555,112.57,320300000.0
2007-08-07 09:57:00,112.57,112.58,112.52,112.55,706100000.0
2007-08-07 09:58:00,112.54,112.56,112.505,112.55,494600000.0
2007-08-07 09:59:00,112.55,112.58,112.53,112.575,530399997.0
2007-08-07 10:00:00,112.575,112.58,112.54,112.54,511399998.0
2007-08-07 10:01:00,112.54,112.57,112.54,112.57,330199998.0
2007-08-07 10:02:00,112.57,112.59,112.545,112.57,722399996.0
2007-08-07 10:03:00,112.57,112.58,112.555,112.57,565099995.0
2007-08-07 10:04:00,112.57,112.59,112.565,112.57,509000000.0
2007-08-07 10:05:00,112.57,112.58,112.57,112.58,461000000.0
2007-08-07 10:06:00,112.58,112.59,112.55,112.55,466400000.0
2007-08-07 10:07:00,112.575,112.59,112.535,112.58,542299999.0
2007-08-07 10:08:00,112.58,112.585,112.535,112.585,627699995.0
2007-08-07 10:09:00,112.585,112.61,112.55,112.6,778799994.0
2007-08-07 10:10:00,112.6,112.6,112.57,112.59,1013499997.0
2007-08-07 10:11:00,112.59,112.59,112.55,112.57,654200000.0
2007-08-07 10:12:00,112.58,112.58,112.55,112.55,414100000.0
2007-08-07 10:13:00,112.56,112.6,112.55,112.6,494000000.0
2007-08-07 10:14:00,112.59,112.6,112.56,112.58,633399998.0
2007-08-07 10:15:00,112.57,112.58,112.55,112.57,653299999.0
2007-08-07 10:16:00,112.57,112.61,112.57,112.58,444699999.0
2007-08-07 10:17:00,112.58,112.58,112.57,112.58,381500000.0
2007-08-07 10:18:00,112.58,112.58,112.56,112.56,991099989.0
2007-08-07 10:19:00,112.55,112.58,112.55,112.57,686799999.0
2007-08-07 10:20:00,112.57,112.58,112.55,112.57,520100000.0
2007-08-07 10:21:00,112.56,112.58,112.5,112.52,586299995.0
2007-08-07 10:22:00,112.52,112.52,112.495,112.5,359599999.0
2007-08-07 10:23:00,112.52,112.52,112.43,112.48,666799999.0
2007-08-07 10:24:00,112.49,112.51,112.44,112.5,936199999.0
2007-08-07 10:25:00,112.51,112.53,112.49,112.52,1033999997.0
2007-08-07 10:26:00,112.52,112.53,112.49,112.51,818400000.0
2007-08-07 10:27:00,112.52,112.53,112.51,112.53,316799999.0
2007-08-07 10:28:00,112.53,112.53,112.505,112.515,687999999.0
2007-08-07 10:29:00,112.5,112.52,112.48,112.48,880100000.0
2007-08-07 10:30:00,112.48,112.48,112.46,112.47,513400000.0
2007-08-07 10:31:00,112.47,112.49,112.44,112.47,595100000.0
2007-08-07 10:32:00,112.47,112.48,112.44,112.47,391000000.0
2007-08-07 10:33:00,112.47,112.47,112.45,112.45,243100000.0
2007-08-07 10:34:00,112.44,112.46,112.44,112.46,506699999.0
2007-08-07 10:35:00,112.46,112.46,112.43,112.46,495500000.0
2007-08-07 10:36:00,112.46,112.5,112.46,112.5,400700001.0
2007-08-07 10:37:00,112.5,112.56,112.495,112.53,1007300001.0
2007-08-07 10:38:00,112.54,112.54,112.51,112.52,389300000.0
2007-08-07 10:39:00,112.52,112.55,112.52,112.54,443300000.0
2007-08-07 10:40:00,112.54,112.54,112.52,112.53,210799998.0
2007-08-07 10:41:00,112.53,112.53,112.5,112.5,886400003.0
2007-08-07 10:42:00,112.5,112.5,112.455,112.5,563500001.0
2007-08-07 10:43:00,112.5,112.5,112.49,112.49,266900000.0
2007-08-07 10:44:00,112.49,112.52,112.49,112.49,936899999.0
2007-08-07 10:45:00,112.49,112.5,112.435,112.45,619999999.0
2007-08-07 10:46:00,112.44,112.47,112.405,112.46,1049000000.0
2007-08-07 10:47:00,112.46,112.48,112.43,112.44,575000000.0
2007-08-07 10:48:00,112.44,112.44,112.405,112.405,344600000.0
2007-08-07 10:49:00,112.42,112.43,112.42,112.42,119200000.0
2007-08-07 10:50:00,112.42,112.42,112.39,112.42,302500000.0
2007-08-07 10:51:00,112.42,112.44,112.42,112.42,157600000.0
2007-08-07 10:52:00,112.42,112.45,112.385,112.4,421200000.0
2007-08-07 10:53:00,112.4,112.45,112.375,112.45,277000001.0
2007-08-07 10:54:00,112.45,112.46,112.42,112.45,590500002.0
2007-08-07 10:55:00,112.45,112.45,112.42,112.43,257200000.0
2007-08-07 10:56:00,112.43,112.45,112.43,112.44,155000000.0
2007-08-07 10:57:00,112.44,112.44,112.41,112.44,287500000.0
2007-08-07 10:58:00,112.44,112.45,112.42,112.43,286199998.0
2007-08-07 10:59:00,112.43,112.45,112.42,112.42,423600000.0
2007-08-07 11:00:00,112.43,112.44,112.42,112.44,266600000.0
2007-08-07 11:01:00,112.44,112.44,112.41,112.42,128700000.0
2007-08-07 11:02:00,112.42,112.44,112.415,112.42,315300000.0
2007-08-07 11:03:00,112.43,112.43,112.4,112.41,186299999.0
2007-08-07 11:04:00,112.41,112.42,112.41,112.42,281100000.0
2007-08-07 11:05:00,112.41,112.43,112.39,112.42,434400000.0
2007-08-07 11:06:00,112.42,112.42,112.39,112.41,654000000.0
2007-08-07 11:07:00,112.405,112.43,112.3,112.42,273700000.0
2007-08-07 11:08:00,112.42,112.44,112.3,112.43,277300000.0
2007-08-07 11:09:00,112.4,112.44,112.4,112.44,497300000.0
2007-08-07 11:10:00,112.44,112.46,112.42,112.45,399900000.0
2007-08-07 11:11:00,112.45,112.45,112.42,112.42,331400000.0
2007-08-07 11:12:00,112.43,112.45,112.43,112.45,465499999.0
2007-08-07 11:13:00,112.44,112.45,112.41,112.45,339000000.0
2007-08-07 11:14:00,112.45,112.45,112.43,112.44,161800000.0
2007-08-07 11:15:00,112.44,112.44,112.42,112.44,261700000.0
2007-08-07 11:16:00,112.44,112.44,112.42,112.43,343100000.0
2007-08-07 11:17:00,112.43,112.44,112.42,112.42,310000000.0
2007-08-07 11:18:00,112.42,112.45,112.41,112.45,365500000.0
2007-08-07 11:19:00,112.42,112.45,112.42,112.42,143300000.0
2007-08-07 11:20:00,112.44,112.45,112.42,112.445,140400000.0
2007-08-07 11:21:00,112.45,112.46,112.3,112.41,488499999.0
2007-08-07 11:22:00,112.41,112.44,112.4,112.425,429500000.0
2007-08-07 11:23:00,112.43,112.43,112.4,112.42,173200000.0
2007-08-07 11:24:00,112.42,112.43,112.4,112.43,172100000.0
2007-08-07 11:25:00,112.43,112.43,112.41,112.41,128600000.0
2007-08-07 11:26:00,112.415,112.44,112.41,112.43,198100000.0
2007-08-07 11:27:00,112.43,112.435,112.3,112.43,417600000.0
2007-08-07 11:28:00,112.43,112.43,112.41,112.41,208800000.0
2007-08-07 11:29:00,112.41,112.42,112.39,112.415,90200000.0
2007-08-07 11:30:00,112.42,112.42,112.375,112.39,300900000.0
2007-08-07 11:31:00,112.38,112.39,112.36,112.39,249600000.0
2007-08-07 11:32:00,112.39,112.39,112.33,112.34,466900000.0
2007-08-07 11:33:00,112.34,112.38,112.34,112.375,607700001.0
2007-08-07 11:34:00,112.375,112.38,112.355,112.37,207200000.0
2007-08-07 11:35:00,112.38,112.39,112.37,112.38,157700000.0
2007-08-07 11:36:00,112.38,112.39,112.37,112.39,190500000.0
2007-08-07 11:37:00,112.39,112.41,112.38,112.41,214100000.0
2007-08-07 11:38:00,112.4,112.43,112.4,112.41,369600000.0
2007-08-07 11:39:00,112.41,112.44,112.41,112.44,176100000.0
2007-08-07 11:40:00,112.43,112.44,112.415,112.42,400600000.0
2007-08-07 11:41:00,112.42,112.47,112.42,112.465,764300000.0
2007-08-07 11:42:00,112.47,112.47,112.44,112.46,562399999.0
2007-08-07 11:43:00,112.46,112.46,112.44,112.45,300799998.0
2007-08-07 11:44:00,112.45,112.46,112.43,112.45,311400000.0
2007-08-07 11:45:00,112.45,112.47,112.42,112.46,628599999.0
2007-08-07 11:46:00,112.46,112.49,112.45,112.49,332400002.0
2007-08-07 11:47:00,112.49,112.51,112.48,112.51,441100000.0
2007-08-07 11:48:00,112.51,112.52,112.5,112.52,266500000.0
2007-08-07 11:49:00,112.51,112.54,112.5,112.53,878299998.0
2007-08-07 11:50:00,112.525,112.53,112.505,112.51,705300001.0
2007-08-07 11:51:00,112.51,112.54,112.505,112.53,481999999.0
2007-08-07 11:52:00,112.53,112.53,112.51,112.52,163700000.0
2007-08-07 11:53:00,112.52,112.53,112.505,112.51,253999998.0
2007-08-07 11:54:00,112.51,112.51,112.48,112.49,332799997.0
2007-08-07 11:55:00,112.48,112.53,112.47,112.53,624599996.0
2007-08-07 11:56:00,112.53,112.55,112.48,112.485,829499998.0
2007-08-07 11:57:00,112.49,112.5,112.48,112.49,402199995.0
2007-08-07 11:58:00,112.49,112.5,112.47,112.475,546400000.0
2007-08-07 11:59:00,112.48,112.48,112.45,112.46,187800000.0
2007-08-07 12:00:00,112.46,112.49,112.45,112.49,115900000.0
2007-08-07 12:01:00,112.5,112.5,112.47,112.5,229500000.0
2007-08-07 12:02:00,112.5,112.5,112.47,112.49,362300003.0
2007-08-07 12:03:00,112.49,112.5,112.49,112.5,126900000.0
2007-08-07 12:04:00,112.5,112.5,112.49,112.49,202400000.0
2007-08-07 12:05:00,112.49,112.51,112.47,112.5,454100004.0
2007-08-07 12:06:00,112.5,112.51,112.485,112.49,256800000.0
2007-08-07 12:07:00,112.49,112.51,112.47,112.5,716500000.0
2007-08-07 12:08:00,112.5,112.5,112.47,112.48,518100000.0
2007-08-07 12:09:00,112.48,112.49,112.48,112.49,102699999.0
2007-08-07 12:10:00,112.48,112.5,112.475,112.5,560899999.0
2007-08-07 12:11:00,112.5,112.5,112.46,112.5,311599999.0
2007-08-07 12:12:00,112.495,112.5,112.475,112.49,84800000.0
2007-08-07 12:13:00,112.475,112.49,112.46,112.46,85300000.0
2007-08-07 12:14:00,112.48,112.49,112.46,112.49,195500000.0
2007-08-07 12:15:00,112.49,112.51,112.46,112.5,492599999.0
2007-08-07 12:16:00,112.5,112.5,112.48,112.5,47900000.0
2007-08-07 12:17:00,112.48,112.5,112.46,112.5,137700000.0
2007-08-07 12:18:00,112.5,112.5,112.49,112.5,241000000.0
2007-08-07 12:19:00,112.5,112.5,112.48,112.5,69700000.0
2007-08-07 12:20:00,112.48,112.5,112.48,112.48,380100000.0
2007-08-07 12:21:00,112.465,112.48,112.45,112.47,447000000.0
2007-08-07 12:22:00,112.47,112.5,112.41,112.415,490600000.0
2007-08-07 12:23:00,112.4,112.42,112.3,112.42,661199988.0
2007-08-07 12:24:00,112.42,112.445,112.42,112.445,322799996.0
2007-08-07 12:25:00,112.445,112.48,112.445,112.47,322200000.0
2007-08-07 12:26:00,112.46,112.5,112.46,112.49,289599999.0
2007-08-07 12:27:00,112.5,112.5,112.5,112.5,63600000.0
2007-08-07 12:28:00,112.5,112.5,112.5,112.5,79500000.0
2007-08-07 12:29:00,112.5,112.5,112.5,112.5,127200000.0
2007-08-07 12:30:00,112.49,112.5,112.48,112.48,191000000.0
2007-08-07 12:31:00,112.48,112.48,112.46,112.47,389900000.0
2007-08-07 12:32:00,112.46,112.47,112.4,112.43,338500000.0
2007-08-07 12:33:00,112.42,112.43,112.41,112.42,360100000.0
2007-08-07 12:34:00,112.42,112.43,112.4,112.41,119400000.0
2007-08-07 12:35:00,112.415,112.43,112.41,112.42,227000000.0
2007-08-07 12:36:00,112.42,112.42,112.41,112.42,98800000.0
2007-08-07 12:37:00,112.41,112.42,112.41,112.42,116400000.0
2007-08-07 12:38:00,112.42,112.42,112.3,112.42,44000000.0
2007-08-07 12:39:00,112.42,112.42,112.3,112.3,64000000.0
2007-08-07 12:40:00,112.3,112.42,112.285,112.285,241400000.0
2007-08-07 12:41:00,112.42,112.42,112.4,112.4,574400000.0
2007-08-07 12:42:00,112.42,112.45,112.3,112.44,370800000.0
2007-08-07 12:43:00,112.43,112.43,112.4,112.4,207800000.0
2007-08-07 12:44:00,112.4,112.4,112.39,112.4,193200000.0
2007-08-07 12:45:00,112.4,112.43,112.37,112.43,355699998.0
2007-08-07 12:46:00,112.43,112.44,112.4,112.43,476499998.0
2007-08-07 12:47:00,112.42,112.44,112.41,112.41,136300000.0
2007-08-07 12:48:00,112.415,112.42,112.415,112.42,50400000.0
2007-08-07 12:49:00,112.42,112.42,112.41,112.41,126200000.0
2007-08-07 12:50:00,112.41,112.41,112.38,112.405,354500000.0
2007-08-07 12:51:00,112.4,112.41,112.39,112.41,304000000.0
2007-08-07 12:52:00,112.4,112.41,112.395,112.4,392400000.0
2007-08-07 12:53:00,112.4,112.41,112.39,112.4,530700001.0
2007-08-07 12:54:00,112.4,112.41,112.36,112.36,696500012.0
2007-08-07 12:55:00,112.36,112.37,112.35,112.35,570500013.0
2007-08-07 12:56:00,112.36,112.38,112.35,112.38,529300002.0
2007-08-07 12:57:00,112.38,112.4,112.35,112.37,863600007.0
2007-08-07 12:58:00,112.37,112.37,112.33,112.33,410700004.0
2007-08-07 12:59:00,112.34,112.37,112.325,112.36,1130000009.0
2007-08-07 13:00:00,112.36,112.36,112.32,112.33,513700000.0
2007-08-07 13:01:00,112.33,112.35,112.32,112.34,584100004.0
2007-08-07 13:02:00,112.34,112.34,112.32,112.32,120900001.0
2007-08-07 13:03:00,112.32,112.34,112.32,112.34,63200000.0
2007-08-07 13:04:00,112.34,112.34,112.27,112.31,582599998.0
2007-08-07 13:05:00,112.31,112.32,112.28,112.31,539999997.0
2007-08-07 13:06:00,112.31,112.33,112.3,112.33,667500000.0
2007-08-07 13:07:00,112.33,112.36,112.31,112.35,626400002.0
2007-08-07 13:08:00,112.35,112.36,112.28,112.31,843699988.0
2007-08-07 13:09:00,112.31,112.34,112.3,112.33,334400002.0
2007-08-07 13:10:00,112.33,112.38,112.31,112.38,405800002.0
2007-08-07 13:11:00,112.38,112.41,112.37,112.39,847600001.0
2007-08-07 13:12:00,112.39,112.4,112.38,112.38,462200008.0
2007-08-07 13:13:00,112.385,112.41,112.385,112.41,324400002.0
2007-08-07 13:14:00,112.41,112.43,112.41,112.42,301099999.0
2007-08-07 13:15:00,112.42,112.42,112.38,112.38,284200009.0
2007-08-07 13:16:00,112.39,112.39,112.38,112.39,61200001.0
2007-08-07 13:17:00,112.38,112.39,112.36,112.36,181200002.0
2007-08-07 13:18:00,112.37,112.37,112.33,112.35,351300000.0
2007-08-07 13:19:00,112.35,112.36,112.34,112.35,200600000.0
2007-08-07 13:20:00,112.35,112.37,112.345,112.35,367800002.0
2007-08-07 13:21:00,112.36,112.36,112.295,112.32,846800006.0
2007-08-07 13:22:00,112.315,112.335,112.305,112.33,749000000.0
2007-08-07 13:23:00,112.33,112.345,112.32,112.33,493599997.0
2007-08-07 13:24:00,112.33,112.38,112.32,112.38,512099999.0
2007-08-07 13:25:00,112.39,112.4,112.34,112.38,650300000.0
2007-08-07 13:26:00,112.38,112.39,112.335,112.38,412600002.0
2007-08-07 13:27:00,112.38,112.38,112.35,112.38,284600006.0
2007-08-07 13:28:00,112.38,112.38,112.37,112.37,86300000.0
2007-08-07 13:29:00,112.37,112.38,112.365,112.38,78600000.0
2007-08-07 13:30:00,112.38,112.39,112.37,112.38,579900001.0
2007-08-07 13:31:00,112.38,112.39,112.37,112.38,720599997.0
2007-08-07 13:32:00,112.38,112.38,112.37,112.37,300200001.0
2007-08-07 13:33:00,112.38,112.38,112.37,112.37,428100000.0
2007-08-07 13:34:00,112.36,112.36,112.32,112.35,321799999.0
2007-08-07 13:35:00,112.33,112.35,112.33,112.33,180000000.0
2007-08-07 13:36:00,112.325,112.35,112.325,112.34,264600004.0
2007-08-07 13:37:00,112.35,112.37,112.325,112.36,353300005.0
2007-08-07 13:38:00,112.36,112.37,112.315,112.36,438100005.0
2007-08-07 13:39:00,112.36,112.36,112.33,112.36,207800001.0
2007-08-07 13:40:00,112.36,112.37,112.35,112.35,150100000.0
2007-08-07 13:41:00,112.35,112.36,112.31,112.32,268500001.0
2007-08-07 13:42:00,112.32,112.34,112.31,112.31,274300001.0
2007-08-07 13:43:00,112.32,112.32,112.28,112.28,208000000.0
2007-08-07 13:44:00,112.28,112.3,112.27,112.29,624600004.0
2007-08-07 13:45:00,112.29,112.29,112.265,112.28,287900003.0
2007-08-07 13:46:00,112.28,112.28,112.26,112.28,100600000.0
2007-08-07 13:47:00,112.29,112.29,112.265,112.28,197300000.0
2007-08-07 13:48:00,112.28,112.29,112.27,112.28,176000002.0
2007-08-07 13:49:00,112.29,112.29,112.27,112.29,193600001.0
2007-08-07 13:50:00,112.29,112.35,112.29,112.35,393600001.0
2007-08-07 13:51:00,112.35,112.38,112.33,112.35,344700000.0
2007-08-07 13:52:00,112.34,112.36,112.34,112.34,127400002.0
2007-08-07 13:53:00,112.34,112.4,112.33,112.34,449199998.0
2007-08-07 13:54:00,112.325,112.34,112.29,112.34,865600004.0
2007-08-07 13:55:00,112.34,112.35,112.33,112.33,299799993.0
2007-08-07 13:56:00,112.33,112.34,112.315,112.32,352600001.0
2007-08-07 13:57:00,112.33,112.33,112.31,112.31,227600002.0
2007-08-07 13:58:00,112.31,112.32,112.3,112.31,141100000.0
2007-08-07 13:59:00,112.295,112.32,112.28,112.32,186100001.0
2007-08-07 14:00:00,112.32,112.32,112.3,112.3,70700000.0
2007-08-07 14:01:00,112.3,112.32,112.3,112.3,260500001.0
2007-08-07 14:02:00,112.3,112.34,112.3,112.32,387699999.0
2007-08-07 14:03:00,112.33,112.33,112.31,112.32,521600008.0
2007-08-07 14:04:00,112.32,112.32,112.255,112.27,926900016.0
2007-08-07 14:05:00,112.28,112.29,112.26,112.285,937700010.0
2007-08-07 14:06:00,112.28,112.31,112.28,112.3,1120700012.0
2007-08-07 14:07:00,112.29,112.3,112.28,112.285,605600007.0
2007-08-07 14:08:00,112.285,112.31,112.27,112.31,403900003.0
2007-08-07 14:09:00,112.31,112.33,112.31,112.33,497400005.0
2007-08-07 14:10:00,112.33,112.33,112.31,112.32,742499998.0
2007-08-07 14:11:00,112.32,112.32,112.295,112.31,234600000.0
2007-08-07 14:12:00,112.32,112.34,112.31,112.32,158200000.0
2007-08-07 14:13:00,112.31,112.33,112.29,112.31,424500004.0
2007-08-07 14:14:00,112.31,112.34,112.3,112.34,460200001.0
2007-08-07 14:15:00,112.34,112.34,112.32,112.33,215700002.0
2007-08-07 14:16:00,112.325,112.34,112.32,112.34,165199999.0
2007-08-07 14:17:00,112.34,112.35,112.28,112.29,392099997.0
2007-08-07 14:18:00,112.3,112.31,112.28,112.31,424799995.0
2007-08-07 14:19:00,112.3,112.31,112.28,112.31,110899997.0
2007-08-07 14:20:00,112.31,112.31,112.28,112.31,487599990.0
2007-08-07 14:21:00,112.31,112.33,112.3,112.32,262599998.0
2007-08-07 14:22:00,112.32,112.34,112.32,112.34,184699996.0
2007-08-07 14:23:00,112.34,112.34,112.31,112.33,650599985.0
2007-08-07 14:24:00,112.33,112.33,112.3,112.3,406199996.0
2007-08-07 14:25:00,112.31,112.31,112.29,112.3,321699999.0
2007-08-07 14:26:00,112.3,112.3,112.25,112.285,587199996.0
2007-08-07 14:27:00,112.3,112.31,112.255,112.31,811999983.0
2007-08-07 14:28:00,112.31,112.31,112.28,112.31,199899998.0
2007-08-07 14:29:00,112.3,112.32,112.285,112.31,499499993.0
2007-08-07 14:30:00,112.3,112.32,112.275,112.32,881599990.0
2007-08-07 14:31:00,112.32,112.32,112.29,112.31,362400002.0
2007-08-07 14:32:00,112.31,112.31,112.24,112.27,760200000.0
2007-08-07 14:33:00,112.27,112.28,112.225,112.25,1159800000.0
2007-08-07 14:34:00,112.255,112.3,112.245,112.3,1044300000.0
2007-08-07 14:35:00,112.295,112.32,112.28,112.3,1048200000.0
2007-08-07 14:36:00,112.3,112.31,112.27,112.31,486300000.0
2007-08-07 14:37:00,112.3,112.31,112.28,112.29,502900000.0
2007-08-07 14:38:00,112.3,112.3,112.275,112.29,304400000.0
2007-08-07 14:39:00,112.28,112.32,112.28,112.31,659199998.0
2007-08-07 14:40:00,112.31,112.34,112.305,112.33,823100000.0
2007-08-07 14:41:00,112.33,112.33,112.27,112.27,1150599995.0
2007-08-07 14:42:00,112.27,112.28,112.21,112.24,510500000.0
2007-08-07 14:43:00,112.24,112.25,112.215,112.25,420400000.0
2007-08-07 14:44:00,112.24,112.25,112.235,112.235,291900000.0
2007-08-07 14:45:00,112.235,112.27,112.2,112.215,739600000.0
2007-08-07 14:46:00,112.21,112.22,112.11,112.17,976100000.0
2007-08-07 14:47:00,112.16,112.19,112.12,112.16,716400000.0
2007-08-07 14:48:00,112.16,112.16,112.1,112.14,807599991.0
2007-08-07 14:49:00,112.14,112.2,112.14,112.18,1168299986.0
2007-08-07 14:50:00,112.17,112.2,112.16,112.19,1576799986.0
2007-08-07 14:51:00,112.19,112.205,112.17,112.19,580700002.0
2007-08-07 14:52:00,112.19,112.19,112.17,112.19,352499996.0
2007-08-07 14:53:00,112.19,112.2,112.17,112.19,450999995.0
2007-08-07 14:54:00,112.185,112.23,112.165,112.21,545499996.0
2007-08-07 14:55:00,112.21,112.24,112.2,112.205,785999995.0
2007-08-07 14:56:00,112.21,112.26,112.205,112.25,830600000.0
2007-08-07 14:57:00,112.25,112.27,112.22,112.25,545099996.0
2007-08-07 14:58:00,112.25,112.28,112.23,112.27,436999997.0
2007-08-07 14:59:00,112.27,112.32,112.255,112.29,706899998.0
2007-08-07 15:00:00,112.29,112.29,112.27,112.28,90300000.0
2007-08-07 15:01:00,112.27,112.28,112.255,112.255,531099997.0
2007-08-07 15:02:00,112.27,112.27,112.24,112.26,762300000.0
2007-08-07 15:03:00,112.26,112.27,112.225,112.23,621300008.0
2007-08-07 15:04:00,112.24,112.25,112.22,112.24,510399988.0
2007-08-07 15:05:00,112.24,112.25,112.2,112.22,501500007.0
2007-08-07 15:06:00,112.22,112.24,112.2,112.23,672200007.0
2007-08-07 15:07:00,112.23,112.23,112.185,112.2,1070599991.0
2007-08-07 15:08:00,112.2,112.21,112.18,112.19,424100000.0
2007-08-07 15:09:00,112.2,112.2,112.165,112.17,277199999.0
2007-08-07 15:10:00,112.16,112.2,112.16,112.2,587999996.0
2007-08-07 15:11:00,112.2,112.21,112.19,112.19,213200000.0
2007-08-07 15:12:00,112.18,112.19,112.15,112.18,441900000.0
2007-08-07 15:13:00,112.17,112.19,112.135,112.14,830899992.0
2007-08-07 15:14:00,112.14,112.17,112.14,112.16,357899999.0
2007-08-07 15:15:00,112.155,112.19,112.145,112.17,754899999.0
2007-08-07 15:16:00,112.17,112.19,112.15,112.18,758200000.0
2007-08-07 15:17:00,112.18,112.18,112.16,112.16,368400000.0
2007-08-07 15:18:00,112.17,112.17,112.14,112.16,592300000.0
2007-08-07 15:19:00,112.16,112.21,112.15,112.18,391000000.0
2007-08-07 15:20:00,112.21,112.22,112.21,112.21,136000000.0
2007-08-07 15:21:00,112.21,112.22,112.185,112.2,1084199999.0
2007-08-07 15:22:00,112.2,112.22,112.19,112.2,694000000.0
2007-08-07 15:23:00,112.2,112.21,112.19,112.21,246100000.0
2007-08-07 15:24:00,112.2,112.22,112.19,112.19,462000000.0
2007-08-07 15:25:00,112.19,112.21,112.15,112.165,888799987.0
2007-08-07 15:26:00,112.17,112.22,112.15,112.22,1132599998.0
2007-08-07 15:27:00,112.22,112.24,112.16,112.21,1040699996.0
2007-08-07 15:28:00,112.21,112.24,112.17,112.22,792000000.0
2007-08-07 15:29:00,112.22,112.26,112.2,112.22,787499989.0
2007-08-07 15:30:00,112.25,112.25,112.145,112.19,570599999.0
2007-08-07 15:31:00,112.19,112.21,112.135,112.16,948999998.0
2007-08-07 15:32:00,112.15,112.16,112.085,112.13,1166300000.0
2007-08-07 15:33:00,112.13,112.16,112.095,112.12,828399998.0
2007-08-07 15:34:00,112.13,112.16,112.11,112.14,662000001.0
2007-08-07 15:35:00,112.13,112.17,112.11,112.15,807900001.0
2007-08-07 15:36:00,112.145,112.15,112.11,112.13,950700003.0
2007-08-07 15:37:00,112.13,112.18,112.11,112.15,1220900014.0
2007-08-07 15:38:00,112.15,112.21,112.15,112.21,688800006.0
2007-08-07 15:39:00,112.2,112.23,112.18,112.22,1015199999.0
2007-08-07 15:40:00,112.22,112.31,112.21,112.295,1858100000.0
2007-08-07 15:41:00,112.295,112.3,112.21,112.24,1410000001.0
2007-08-07 15:42:00,112.24,112.28,112.24,112.26,470100000.0
2007-08-07 15:43:00,112.24,112.26,112.24,112.26,881300000.0
2007-08-07 15:44:00,112.26,112.28,112.23,112.26,1165200002.0
2007-08-07 15:45:00,112.26,112.32,112.26,112.3,1062700005.0
2007-08-07 15:46:00,112.3,112.34,112.275,112.34,1077099999.0
2007-08-07 15:47:00,112.34,112.34,112.3,112.31,436999998.0
2007-08-07 15:48:00,112.32,112.35,112.29,112.32,848500003.0
2007-08-07 15:49:00,112.32,112.32,112.25,112.28,1405699995.0
2007-08-07 15:50:00,112.28,112.3,112.25,112.29,754300009.0
2007-08-07 15:51:00,112.285,112.32,112.25,112.32,856200007.0
2007-08-07 15:52:00,112.32,112.34,112.305,112.32,768900001.0
2007-08-07 15:53:00,112.32,112.32,112.31,112.31,323000004.0
2007-08-07 15:54:00,112.31,112.35,112.305,112.33,527600003.0
2007-08-07 15:55:00,112.33,112.42,112.32,112.4,1066000005.0
2007-08-07 15:56:00,112.405,112.41,112.36,112.37,905600015.0
2007-08-07 15:57:00,112.37,112.41,112.37,112.375,327500001.0
2007-08-07 15:58:00,112.39,112.42,112.38,112.41,390300002.0
2007-08-07 15:59:00,112.41,112.45,112.4,112.44,904900007.0
2007-08-07 16:00:00,112.44,112.53,112.42,112.45,1515200009.0
2007-08-07 16:01:00,112.48,112.5,112.44,112.49,1837700002.0
2007-08-07 16:02:00,112.49,112.49,112.45,112.47,1034599995.0
2007-08-07 16:03:00,112.47,112.47,112.39,112.42,922199999.0
2007-08-07 16:04:00,112.41,112.46,112.41,112.46,680199998.0
2007-08-07 16:05:00,112.47,112.49,112.46,112.48,560899998.0
2007-08-07 16:06:00,112.49,112.53,112.47,112.51,1126499998.0
2007-08-07 16:07:00,112.51,112.51,112.46,112.48,686599999.0
2007-08-07 16:08:00,112.46,112.48,112.41,112.44,1284899993.0
2007-08-07 16:09:00,112.44,112.48,112.41,112.42,1033899999.0
2007-08-07 16:10:00,112.42,112.43,112.405,112.42,398300002.0
2007-08-07 16:11:00,112.42,112.42,112.38,112.41,883199988.0
2007-08-07 16:12:00,112.4,112.41,112.35,112.35,504400001.0
2007-08-07 16:13:00,112.35,112.36,112.275,112.31,782200022.0
2007-08-07 16:14:00,112.31,112.34,112.29,112.31,771000004.0
2007-08-07 16:15:00,112.31,112.31,112.25,112.29,642200012.0
2007-08-07 16:16:00,112.29,112.37,112.29,112.37,939800011.0
2007-08-07 16:17:00,112.37,112.4,112.305,112.33,338300000.0
2007-08-07 16:18:00,112.34,112.36,112.3,112.33,1094500010.0
2007-08-07 16:19:00,112.33,112.37,112.31,112.36,381900007.0
2007-08-07 16:20:00,112.36,112.36,112.175,112.23,1134900001.0
2007-08-07 16:21:00,112.24,112.28,112.22,112.27,658600000.0
2007-08-07 16:22:00,112.27,112.28,112.25,112.28,527200000.0
2007-08-07 16:23:00,112.28,112.3,112.25,112.29,470000001.0
2007-08-07 16:24:00,112.29,112.3,112.265,112.27,714300005.0
2007-08-07 16:25:00,112.27,112.32,112.27,112.3,826999997.0
2007-08-07 16:26:00,112.3,112.31,112.28,112.29,572700000.0
2007-08-07 16:27:00,112.29,112.31,112.27,112.3,526100001.0
2007-08-07 16:28:00,112.3,112.31,112.26,112.3,500700011.0
2007-08-07 16:29:00,112.29,112.31,112.24,112.28,692600007.0
2007-08-07 16:30:00,112.28,112.28,112.235,112.27,745800011.0
2007-08-07 16:31:00,112.27,112.31,112.215,112.3,1054000008.0
2007-08-07 16:32:00,112.3,112.33,112.285,112.33,494200000.0
2007-08-07 16:33:00,112.33,112.35,112.3,112.33,424300000.0
2007-08-07 16:34:00,112.33,112.34,112.31,112.32,479600002.0
2007-08-07 16:35:00,112.33,112.38,112.33,112.36,668500003.0
2007-08-07 16:36:00,112.35,112.38,112.34,112.38,935100003.0
2007-08-07 16:37:00,112.38,112.38,112.345,112.37,681900014.0
2007-08-07 16:38:00,112.37,112.38,112.36,112.38,316700002.0
2007-08-07 16:39:00,112.37,112.39,112.355,112.37,350100000.0
2007-08-07 16:40:00,112.38,112.38,112.35,112.37,197200000.0
2007-08-07 16:41:00,112.37,112.37,112.34,112.35,246200000.0
2007-08-07 16:42:00,112.35,112.35,112.335,112.35,250400000.0
2007-08-07 16:43:00,112.325,112.36,112.32,112.35,188600000.0
2007-08-07 16:44:00,112.325,112.35,112.29,112.29,274600000.0
2007-08-07 16:45:00,112.28,112.29,112.25,112.28,384500000.0
2007-08-07 16:46:00,112.28,112.28,112.24,112.27,734200000.0
2007-08-07 16:47:00,112.27,112.27,112.23,112.265,925700005.0
2007-08-07 16:48:00,112.27,112.28,112.24,112.27,669600006.0
2007-08-07 16:49:00,112.27,112.28,112.25,112.26,393199998.0
2007-08-07 16:50:00,112.255,112.26,112.215,112.24,1130300003.0
2007-08-07 16:51:00,112.24,112.24,112.22,112.23,613900009.0
2007-08-07 16:52:00,112.23,112.25,112.22,112.23,548800013.0
2007-08-07 16:53:00,112.24,112.24,112.22,112.23,579100012.0
2007-08-07 16:54:00,112.23,112.23,112.16,112.175,674700009.0
2007-08-07 16:55:00,112.18,112.19,112.16,112.17,477900007.0
2007-08-07 16:56:00,112.17,112.17,112.09,112.1,738299997.0
2007-08-07 16:57:00,112.1,112.1,112.06,112.08,563300005.0
2007-08-07 16:58:00,112.08,112.08,112.05,112.07,473600004.0
2007-08-07 16:59:00,112.07,112.09,112.045,112.07,460500003.0
2007-08-07 17:00:00,112.06,112.13,112.03,112.13,940900007.0
2007-08-07 17:01:00,112.14,112.16,112.12,112.13,807300008.0
2007-08-07 17:02:00,112.13,112.15,112.1,112.13,491100000.0
2007-08-07 17:03:00,112.14,112.18,112.11,112.12,767300012.0
2007-08-07 17:04:00,112.12,112.14,112.09,112.13,509900004.0
2007-08-07 17:05:00,112.14,112.15,112.115,112.14,369299999.0
2007-08-07 17:06:00,112.14,112.14,112.065,112.1,457099995.0
2007-08-07 17:07:00,112.09,112.1,112.07,112.1,204000002.0
2007-08-07 17:08:00,112.1,112.1,112.06,112.08,518500007.0
2007-08-07 17:09:00,112.08,112.08,112.03,112.04,767700009.0
2007-08-07 17:10:00,112.05,112.05,112.02,112.03,809700006.0
2007-08-07 17:11:00,112.05,112.08,112.04,112.07,763900014.0
2007-08-07 17:12:00,112.07,112.11,112.07,112.11,660800007.0
2007-08-07 17:13:00,112.11,112.15,112.1,112.15,346600000.0
2007-08-07 17:14:00,112.15,112.16,112.12,112.13,327800003.0
2007-08-07 17:15:00,112.12,112.14,112.1,112.12,258700001.0
2007-08-07 17:16:00,112.12,112.14,112.1,112.125,408000002.0
2007-08-07 17:17:00,112.13,112.15,112.12,112.14,373100002.0
2007-08-07 17:18:00,112.14,112.17,112.13,112.17,700500015.0
2007-08-07 17:19:00,112.17,112.19,112.15,112.15,884100006.0
2007-08-07 17:20:00,112.16,112.16,112.12,112.14,730800009.0
2007-08-07 17:21:00,112.14,112.17,112.13,112.16,415900003.0
2007-08-07 17:22:00,112.15,112.17,112.12,112.17,588500003.0
2007-08-07 17:23:00,112.16,112.23,112.16,112.22,524500009.0
2007-08-07 17:24:00,112.22,112.27,112.22,112.24,637900001.0
2007-08-07 17:25:00,112.25,112.26,112.23,112.25,475600000.0
2007-08-07 17:26:00,112.25,112.25,112.21,112.22,502100002.0
2007-08-07 17:27:00,112.24,112.25,112.2,112.2,336900002.0
2007-08-07 17:28:00,112.2,112.22,112.19,112.21,330300002.0
2007-08-07 17:29:00,112.22,112.23,112.2,112.22,564800007.0
2007-08-07 17:30:00,112.22,112.25,112.22,112.24,872400008.0
2007-08-07 17:31:00,112.26,112.26,112.2,112.22,872400013.0
2007-08-07 17:32:00,112.22,112.25,112.2,112.22,862500020.0
2007-08-07 17:33:00,112.21,112.22,112.175,112.22,791400013.0
2007-08-07 17:34:00,112.21,112.22,112.2,112.21,681100010.0
2007-08-07 17:35:00,112.21,112.22,112.16,112.21,763400005.0
2007-08-07 17:36:00,112.2,112.21,112.155,112.2,507200010.0
2007-08-07 17:37:00,112.2,112.2,112.17,112.17,320900000.0
2007-08-07 17:38:00,112.17,112.19,112.16,112.19,501700004.0
2007-08-07 17:39:00,112.19,112.2,112.165,112.2,308600000.0
2007-08-07 17:40:00,112.19,112.19,112.155,112.18,471800003.0
2007-08-07 17:41:00,112.18,112.2,112.17,112.19,765300009.0
2007-08-07 17:42:00,112.2,112.24,112.19,112.22,581800005.0
2007-08-07 17:43:00,112.21,112.22,112.19,112.2,458500001.0
2007-08-07 17:44:00,112.19,112.21,112.145,112.18,892000009.0
2007-08-07 17:45:00,112.18,112.19,112.12,112.18,351500003.0
2007-08-07 17:46:00,112.18,112.2,112.155,112.17,1307200003.0
2007-08-07 17:47:00,112.17,112.22,112.17,112.22,987400004.0
2007-08-07 17:48:00,112.22,112.22,112.18,112.21,491500000.0
2007-08-07 17:49:00,112.21,112.21,112.14,112.17,1028600013.0
2007-08-07 17:50:00,112.18,112.18,112.13,112.16,1166000004.0
2007-08-07 17:51:00,112.17,112.21,112.16,112.195,861200002.0
2007-08-07 17:52:00,112.2,112.2,112.14,112.19,913000000.0
2007-08-07 17:53:00,112.19,112.23,112.18,112.2,803300000.0
2007-08-07 17:54:00,112.2,112.22,112.175,112.21,889999999.0
2007-08-07 17:55:00,112.215,112.28,112.21,112.26,1369699989.0
2007-08-07 17:56:00,112.27,112.3,112.225,112.285,723899998.0
2007-08-07 17:57:00,112.29,112.29,112.23,112.23,404500001.0
2007-08-07 17:58:00,112.23,112.28,112.23,112.26,574700000.0
2007-08-07 17:59:00,112.26,112.28,112.24,112.26,718200000.0
2007-08-07 18:00:00,112.26,112.27,112.25,112.27,370000000.0
2007-08-07 18:01:00,112.28,112.31,112.26,112.3,360000000.0
2007-08-07 18:02:00,112.3,112.31,112.285,112.31,304899996.0
2007-08-07 18:03:00,112.31,112.31,112.27,112.27,680099996.0
2007-08-07 18:04:00,112.27,112.32,112.25,112.27,679999998.0
2007-08-07 18:05:00,112.27,112.31,112.25,112.295,1331600000.0
2007-08-07 18:06:00,112.29,112.32,112.29,112.3,794499998.0
2007-08-07 18:07:00,112.295,112.32,112.28,112.31,587500000.0
2007-08-07 18:08:00,112.31,112.32,112.26,112.31,809299999.0
2007-08-07 18:09:00,112.31,112.33,112.265,112.3,779900000.0
2007-08-07 18:10:00,112.29,112.32,112.285,112.31,556900001.0
2007-08-07 18:11:00,112.31,112.31,112.29,112.29,226500000.0
2007-08-07 18:12:00,112.3,112.32,112.28,112.31,391900000.0
2007-08-07 18:13:00,112.31,112.33,112.285,112.285,519300000.0
2007-08-07 18:14:00,112.3,112.34,112.26,112.325,770299999.0
2007-08-07 18:15:00,112.3,112.34,112.29,112.32,502900000.0
2007-08-07 18:16:00,112.33,112.34,112.29,112.31,408500000.0
2007-08-07 18:17:00,112.31,112.32,112.265,112.305,451300000.0
2007-08-07 18:18:00,112.29,112.32,112.29,112.3,354300000.0
2007-08-07 18:19:00,112.3,112.32,112.29,112.31,588100000.0
2007-08-07 18:20:00,112.31,112.32,112.275,112.29,148400000.0
2007-08-07 18:21:00,112.28,112.28,112.25,112.25,249600000.0
2007-08-07 18:22:00,112.26,112.27,112.215,112.25,489799997.0
2007-08-07 18:23:00,112.25,112.25,112.24,112.25,192500000.0
2007-08-07 18:24:00,112.23,112.26,112.23,112.25,250000000.0
2007-08-07 18:25:00,112.25,112.27,112.25,112.26,261800000.0
2007-08-07 18:26:00,112.26,112.28,112.26,112.26,190800000.0
2007-08-07 18:27:00,112.27,112.27,112.25,112.25,210800000.0
2007-08-07 18:28:00,112.25,112.25,112.21,112.23,235900000.0
2007-08-07 18:29:00,112.22,112.22,112.21,112.21,99000000.0
2007-08-07 18:30:00,112.21,112.22,112.185,112.22,238400003.0
2007-08-07 18:31:00,112.22,112.23,112.22,112.23,11200000.0
2007-08-07 18:32:00,112.22,112.22,112.19,112.2,404400000.0
2007-08-07 18:33:00,112.21,112.27,112.185,112.255,840299991.0
2007-08-07 18:34:00,112.255,112.285,112.24,112.28,583699998.0
2007-08-07 18:35:00,112.28,112.29,112.245,112.28,492600000.0
2007-08-07 18:36:00,112.275,112.32,112.25,112.27,1177000000.0
2007-08-07 18:37:00,112.28,112.28,112.22,112.26,445200000.0
2007-08-07 18:38:00,112.26,112.29,112.26,112.27,347500000.0
2007-08-07 18:39:00,112.265,112.3,112.255,112.29,441900000.0
2007-08-07 18:40:00,112.29,112.3,112.265,112.265,206800000.0
2007-08-07 18:41:00,112.265,112.27,112.23,112.23,278799999.0
2007-08-07 18:42:00,112.24,112.24,112.19,112.21,283399996.0
2007-08-07 18:43:00,112.21,112.23,112.21,112.21,225300000.0
2007-08-07 18:44:00,112.21,112.22,112.19,112.19,337200000.0
2007-08-07 18:45:00,112.19,112.19,112.15,112.15,323900000.0
2007-08-07 18:46:00,112.16,112.18,112.15,112.17,271300000.0
2007-08-07 18:47:00,112.18,112.2,112.18,112.18,225100000.0
2007-08-07 18:48:00,112.19,112.19,112.19,112.19,82200000.0
2007-08-07 18:49:00,112.19,112.2,112.16,112.19,232400000.0
2007-08-07 18:50:00,112.19,112.21,112.17,112.21,262199998.0
2007-08-07 18:51:00,112.2,112.21,112.185,112.195,479599999.0
2007-08-07 18:52:00,112.21,112.22,112.2,112.22,453900000.0
2007-08-07 18:53:00,112.22,112.22,112.2,112.205,63900000.0
2007-08-07 18:54:00,112.21,112.21,112.18,112.2,91200000.0
2007-08-07 18:55:00,112.2,112.21,112.195,112.2,139500000.0
2007-08-07 18:56:00,112.2,112.2,112.115,112.15,622199997.0
2007-08-07 18:57:00,112.15,112.17,112.14,112.16,535900000.0
2007-08-07 18:58:00,112.16,112.16,112.15,112.16,184400000.0
2007-08-07 18:59:00,112.16,112.16,112.14,112.15,303299999.0
2007-08-07 19:00:00,112.16,112.16,112.125,112.14,269799999.0
2007-08-07 19:01:00,112.14,112.15,112.105,112.14,278499999.0
2007-08-07 19:02:00,112.13,112.16,112.13,112.15,536400000.0
2007-08-07 19:03:00,112.15,112.15,112.15,112.15,32000000.0
2007-08-07 19:04:00,112.16,112.2,112.16,112.2,678899996.0
2007-08-07 19:05:00,112.21,112.21,112.17,112.19,767599994.0
2007-08-07 19:06:00,112.19,112.19,112.15,112.18,344499999.0
2007-08-07 19:07:00,112.17,112.18,112.15,112.18,157500000.0
2007-08-07 19:08:00,112.18,112.2,112.145,112.2,437999999.0
2007-08-07 19:09:00,112.2,112.21,112.17,112.19,422299999.0
2007-08-07 19:10:00,112.2,112.22,112.18,112.21,344100000.0
2007-08-07 19:11:00,112.21,112.21,112.18,112.18,195200000.0
2007-08-07 19:12:00,112.18,112.2,112.18,112.2,112800000.0
2007-08-07 19:13:00,112.2,112.21,112.19,112.19,142400000.0
2007-08-07 19:14:00,112.19,112.19,112.17,112.17,111500000.0
2007-08-07 19:15:00,112.18,112.19,112.17,112.19,132200000.0
2007-08-07 19:16:00,112.19,112.2,112.16,112.19,397199998.0
2007-08-07 19:17:00,112.19,112.2,112.175,112.18,187599998.0
2007-08-07 19:18:00,112.18,112.22,112.17,112.22,419699999.0
2007-08-07 19:19:00,112.23,112.24,112.23,112.23,117600000.0
2007-08-07 19:20:00,112.24,112.24,112.23,112.24,96000000.0
2007-08-07 19:21:00,112.25,112.27,112.24,112.25,165000000.0
2007-08-07 19:22:00,112.25,112.25,112.24,112.245,148700000.0
2007-08-07 19:23:00,112.245,112.25,112.24,112.24,122300000.0
2007-08-07 19:24:00,112.24,112.24,112.225,112.23,207000000.0
2007-08-07 19:25:00,112.23,112.25,112.22,112.25,269199999.0
2007-08-07 19:26:00,112.25,112.27,112.25,112.265,280799997.0
2007-08-07 19:27:00,112.27,112.28,112.26,112.28,154399999.0
2007-08-07 19:28:00,112.28,112.29,112.25,112.28,346999998.0
2007-08-07 19:29:00,112.27,112.29,112.27,112.28,287100000.0
2007-08-07 19:30:00,112.28,112.28,112.26,112.26,182000000.0
2007-08-07 19:31:00,112.26,112.29,112.24,112.29,426200003.0
2007-08-07 19:32:00,112.29,112.3,112.245,112.27,93800000.0
2007-08-07 19:33:00,112.28,112.3,112.245,112.3,195000000.0
2007-08-07 19:34:00,112.3,112.31,112.28,112.3,110900000.0
2007-08-07 19:35:00,112.3,112.3,112.29,112.29,61600000.0
2007-08-07 19:36:00,112.29,112.29,112.265,112.28,135000000.0
2007-08-07 19:37:00,112.28,112.28,112.225,112.26,90999999.0
2007-08-07 19:38:00,112.26,112.26,112.255,112.26,38000000.0
2007-08-07 19:39:00,112.26,112.27,112.24,112.27,196500000.0
2007-08-07 19:40:00,112.27,112.28,112.26,112.28,138000000.0
2007-08-07 19:41:00,112.28,112.29,112.26,112.28,614399996.0
2007-08-07 19:42:00,112.275,112.3,112.275,112.29,284599997.0
2007-08-07 19:43:00,112.28,112.285,112.27,112.285,203799999.0
2007-08-07 19:44:00,112.29,112.29,112.28,112.28,204600000.0
2007-08-07 19:45:00,112.29,112.29,112.28,112.29,54200000.0
2007-08-07 19:46:00,112.29,112.29,112.285,112.285,55300000.0
2007-08-07 19:47:00,112.285,112.285,112.25,112.28,109700000.0
2007-08-07 19:48:00,112.28,112.3,112.27,112.29,124400000.0
2007-08-07 19:49:00,112.29,112.32,112.28,112.31,121800000.0
2007-08-07 19:50:00,112.31,112.31,112.28,112.3,167100000.0
2007-08-07 19:51:00,112.3,112.31,112.29,112.3,159099998.0
2007-08-07 19:52:00,112.295,112.3,112.27,112.29,364000000.0
2007-08-07 19:53:00,112.29,112.29,112.25,112.26,399200002.0
2007-08-07 19:54:00,112.26,112.27,112.24,112.26,878000011.0
2007-08-07 19:55:00,112.26,112.29,112.26,112.29,389600001.0
2007-08-07 19:56:00,112.29,112.29,112.28,112.285,256600000.0
2007-08-07 19:57:00,112.29,112.3,112.28,112.29,398799998.0
2007-08-07 19:58:00,112.285,112.29,112.28,112.28,148699996.0
2007-08-07 19:59:00,112.28,112.28,112.25,112.27,286500000.0
2007-08-07 20:00:00,112.27,112.29,112.27,112.29,406900000.0
2007-08-07 20:01:00,112.3,112.3,112.27,112.28,321400000.0
2007-08-07 20:02:00,112.31,112.32,112.265,112.285,163200000.0
2007-08-07 20:03:00,112.29,112.31,112.27,112.29,467600000.0
2007-08-07 20:04:00,112.275,112.29,112.275,112.29,94400000.0
2007-08-07 20:05:00,112.29,112.3,112.275,112.29,140400000.0
2007-08-07 20:06:00,112.29,112.32,112.26,112.31,265600000.0
2007-08-07 20:07:00,112.31,112.31,112.295,112.3,29600000.0
2007-08-07 20:08:00,112.3,112.34,112.29,112.34,274100001.0
2007-08-07 20:09:00,112.34,112.34,112.31,112.325,351300000.0
2007-08-07 20:10:00,112.32,112.33,112.265,112.32,322099999.0
2007-08-07 20:11:00,112.32,112.32,112.26,112.3,229800002.0
2007-08-07 20:12:00,112.3,112.32,112.26,112.28,369500000.0
2007-08-07 20:13:00,112.28,112.31,112.26,112.27,372600000.0
2007-08-07 20:14:00,112.27,112.27,111.98,112.04,949100020.0
2007-08-07 20:15:00,112.05,112.1,111.99,112.1,1005600012.0
2007-08-07 20:16:00,112.09,112.19,112.075,112.18,928200007.0
2007-08-07 20:17:00,112.2,112.31,112.18,112.27,689000005.0
2007-08-07 20:18:00,112.26,112.26,112.15,112.16,1167100002.0
2007-08-07 20:19:00,112.17,112.17,112.02,112.03,1422299994.0
2007-08-07 20:20:00,111.99,112.07,111.98,112.03,1422299994.0
2007-08-07 20:21:00,112.04,112.17,112.04,112.13,1058099998.0
2007-08-07 20:22:00,112.13,112.17,112.075,112.13,1520799997.0
2007-08-07 20:23:00,112.13,112.13,112.05,112.07,1135999997.0
2007-08-07 20:24:00,112.075,112.115,112.03,112.03,1040600004.0
2007-08-07 20:25:00,112.035,112.085,112.03,112.05,1117000001.0
2007-08-07 20:26:00,112.05,112.07,111.97,111.99,1140900003.0
2007-08-07 20:27:00,111.995,111.995,111.85,111.85,1706100006.0
2007-08-07 20:28:00,111.85,111.885,111.79,111.79,1037700003.0
2007-08-07 20:29:00,111.8,111.83,111.72,111.75,1969600007.0
2007-08-07 20:30:00,111.75,111.76,111.65,111.68,1380500003.0
2007-08-07 20:31:00,111.67,111.735,111.67,111.7,1655300001.0
2007-08-07 20:32:00,111.71,111.82,111.69,111.82,1573399985.0
2007-08-07 20:33:00,111.81,111.92,111.81,111.89,1605700008.0
2007-08-07 20:34:00,111.875,111.92,111.84,111.84,1290100000.0
2007-08-07 20:35:00,111.84,111.84,111.79,111.82,1148900004.0
2007-08-07 20:36:00,111.82,111.82,111.73,111.765,1737200000.0
2007-08-07 20:37:00,111.76,111.8,111.72,111.8,922600008.0
2007-08-07 20:38:00,111.8,111.9,111.8,111.89,1006500000.0
2007-08-07 20:39:00,111.89,111.915,111.86,111.91,652800000.0
2007-08-07 20:40:00,111.905,111.93,111.85,111.85,730300001.0
2007-08-07 20:41:00,111.85,111.89,111.85,111.87,555099998.0
2007-08-07 20:42:00,111.89,112.03,111.89,112.03,1191000001.0
2007-08-07 20:43:00,112.01,112.08,111.975,112.03,1234499994.0
2007-08-07 20:44:00,112.05,112.1,111.99,111.99,1375700002.0
2007-08-07 20:45:00,112.01,112.035,111.98,111.98,1453100000.0
2007-08-07 20:46:00,111.975,111.975,111.92,111.92,1060199994.0
2007-08-07 20:47:00,111.93,111.975,111.91,111.975,1358399976.0
2007-08-07 20:48:00,111.975,112.07,111.96,112.07,692399999.0
2007-08-07 20:49:00,112.07,112.15,112.06,112.115,1138799998.0
2007-08-07 20:50:00,112.11,112.18,112.09,112.14,899899998.0
2007-08-07 20:51:00,112.14,112.14,112.11,112.13,845800000.0
2007-08-07 20:52:00,112.12,112.18,112.12,112.16,684700001.0
2007-08-07 20:53:00,112.15,112.18,112.11,112.11,439200000.0
2007-08-07 20:54:00,112.12,112.12,112.07,112.08,866099995.0
2007-08-07 20:55:00,112.09,112.15,112.08,112.13,834100000.0
2007-08-07 20:56:00,112.12,112.26,112.12,112.26,1238300000.0
2007-08-07 20:57:00,112.25,112.42,112.23,112.4,1198800000.0
2007-08-07 20:58:00,112.41,112.42,112.34,112.365,1299700011.0
2007-08-07 20:59:00,112.36,112.57,112.36,112.565,1466900000.0
2007-08-07 21:00:00,112.57,112.685,112.55,112.685,2118600009.0
2007-08-07 21:01:00,112.66,112.89,112.66,112.75,1766800002.0
2007-08-07 21:02:00,112.76,112.77,112.68,112.71,1131100000.0
2007-08-07 21:03:00,112.7,112.73,112.615,112.62,994300002.0
2007-08-07 21:04:00,112.63,112.65,112.57,112.59,1045099998.0
2007-08-07 21:05:00,112.59,112.59,112.51,112.56,1016500002.0
2007-08-07 21:06:00,112.55,112.55,112.49,112.51,860900000.0
2007-08-07 21:07:00,112.51,112.57,112.49,112.51,1098500004.0
2007-08-07 21:08:00,112.5,112.56,112.5,112.52,997100000.0
2007-08-07 21:09:00,112.53,112.57,112.48,112.48,1017000000.0
2007-08-07 21:10:00,112.49,112.52,112.47,112.48,1048500002.0
2007-08-07 21:11:00,112.48,112.54,112.46,112.515,1300200000.0
2007-08-07 21:12:00,112.51,112.57,112.51,112.555,997100000.0
2007-08-07 21:13:00,112.54,112.61,112.54,112.595,863500001.0
2007-08-07 21:14:00,112.58,112.595,112.51,112.525,1046100003.0
2007-08-07 21:15:00,112.525,112.575,112.5,112.54,857600007.0
2007-08-07 21:16:00,112.55,112.585,112.55,112.57,850100000.0
2007-08-07 21:17:00,112.57,112.58,112.52,112.57,1025600000.0
2007-08-07 21:18:00,112.57,112.57,112.45,112.52,1646000009.0
2007-08-07 21:19:00,112.53,112.53,112.455,112.48,829200000.0
2007-08-07 21:20:00,112.48,112.57,112.48,112.51,878700000.0
2007-08-07 21:21:00,112.51,112.525,112.425,112.49,1645300012.0
2007-08-07 21:22:00,112.49,112.5,112.45,112.46,1028200007.0
2007-08-07 21:23:00,112.48,112.525,112.45,112.515,777300010.0
2007-08-07 21:24:00,112.51,112.59,112.5,112.55,682700000.0
2007-08-07 21:25:00,112.57,112.575,112.52,112.575,371200008.0
2007-08-07 21:26:00,112.58,112.595,112.55,112.56,665700002.0
2007-08-07 21:27:00,112.56,112.56,112.52,112.56,447700001.0
2007-08-07 21:28:00,112.57,112.64,112.56,112.63,1069900005.0
2007-08-07 21:29:00,112.62,112.66,112.59,112.63,1050600004.0
2007-08-07 21:30:00,112.63,112.665,112.62,112.66,1239600009.0
2007-08-07 21:31:00,112.66,112.69,112.655,112.68,1266300008.0
2007-08-07 21:32:00,112.69,112.74,112.68,112.73,896400003.0
2007-08-07 21:33:00,112.725,112.8,112.68,112.77,1568100013.0
2007-08-07 21:34:00,112.77,112.78,112.71,112.75,1861500009.0
2007-08-07 21:35:00,112.755,112.81,112.755,112.79,1771700007.0
2007-08-07 21:36:00,112.79,112.885,112.76,112.85,1325800011.0
2007-08-07 21:37:00,112.855,112.88,112.82,112.87,1167600007.0
2007-08-07 21:38:00,112.87,112.895,112.82,112.86,1065800015.0
2007-08-07 21:39:00,112.86,112.88,112.84,112.875,522400000.0
2007-08-07 21:40:00,112.87,112.87,112.84,112.84,398400002.0
2007-08-07 21:41:00,112.85,112.86,112.8,112.835,1119300008.0
2007-08-07 21:42:00,112.84,112.86,112.795,112.83,1449800011.0
2007-08-07 21:43:00,112.83,112.84,112.77,112.83,1194500015.0
2007-08-07 21:44:00,112.82,112.84,112.79,112.84,795900002.0
2007-08-07 21:45:00,112.84,112.85,112.77,112.78,1170000000.0
2007-08-07 21:46:00,112.79,112.8,112.72,112.765,759000000.0
2007-08-07 21:47:00,112.765,112.81,112.725,112.75,1100500001.0
2007-08-07 21:48:00,112.75,112.78,112.69,112.735,1304500008.0
2007-08-07 21:49:00,112.73,112.74,112.67,112.68,963600001.0
2007-08-07 21:50:00,112.67,112.68,112.62,112.66,1771900012.0
2007-08-07 21:51:00,112.675,112.705,112.65,112.67,662600000.0
2007-08-07 21:52:00,112.67,112.69,112.625,112.66,665800000.0
2007-08-07 21:53:00,112.66,112.72,112.64,112.66,897600000.0
2007-08-07 21:54:00,112.66,112.66,112.59,112.6,731100000.0
2007-08-07 21:55:00,112.62,112.63,112.57,112.61,661600000.0
2007-08-07 21:56:00,112.61,112.65,112.6,112.635,525600000.0
2007-08-07 21:57:00,112.62,112.69,112.62,112.68,940600004.0
2007-08-07 21:58:00,112.68,112.71,112.67,112.7,642100001.0
2007-08-07 21:59:00,112.7,112.7,112.63,112.675,723100001.0
2007-08-07 22:00:00,112.66,112.68,112.64,112.67,425399998.0
2007-08-07 22:01:00,112.66,112.68,112.645,112.68,482600000.0
2007-08-07 22:02:00,112.68,112.715,112.64,112.71,328400000.0
2007-08-07 22:03:00,112.7,112.725,112.68,112.71,291400000.0
2007-08-07 22:04:00,112.7,112.7,112.66,112.665,386499993.0
2007-08-07 22:05:00,112.69,112.71,112.655,112.675,454599996.0
2007-08-07 22:06:00,112.675,112.71,112.66,112.71,421899998.0
2007-08-07 22:07:00,112.71,112.72,112.69,112.69,224700000.0
2007-08-07 22:08:00,112.69,112.7,112.68,112.68,246400000.0
2007-08-07 22:09:00,112.68,112.705,112.655,112.69,370299996.0
2007-08-07 22:10:00,112.69,112.69,112.65,112.655,449099999.0
2007-08-07 22:11:00,112.655,112.66,112.64,112.64,136700000.0
2007-08-07 22:12:00,112.64,112.64,112.6,112.64,167800000.0
2007-08-07 22:13:00,112.64,112.64,112.62,112.62,93300000.0
2007-08-07 22:14:00,112.64,112.65,112.64,112.645,76700000.0
2007-08-07 22:15:00,112.645,112.65,112.63,112.63,233600000.0
2007-08-07 22:16:00,112.63,112.65,112.61,112.62,576200000.0
2007-08-07 22:17:00,112.62,112.62,112.6,112.62,136500000.0
2007-08-07 22:18:00,112.62,112.63,112.61,112.61,192800000.0
2007-08-07 22:19:00,112.62,112.62,112.61,112.61,150100000.0
2007-08-07 22:20:00,112.61,112.635,112.61,112.635,132700000.0
2007-08-07 22:21:00,112.635,112.655,112.615,112.62,236099999.0
2007-08-07 22:22:00,112.62,112.65,112.62,112.64,108400000.0
2007-08-07 22:23:00,112.65,112.655,112.64,112.65,111500000.0
2007-08-07 22:24:00,112.655,112.69,112.64,112.65,223200000.0
2007-08-07 22:25:00,112.65,112.65,112.62,112.635,117200000.0
2007-08-07 22:26:00,112.64,112.64,112.63,112.64,92299999.0
2007-08-07 22:27:00,112.64,112.68,112.63,112.66,325499999.0
2007-08-07 22:28:00,112.68,112.68,112.68,112.68,60100000.0
2007-08-07 22:29:00,112.68,112.71,112.66,112.69,213399997.0
2007-08-07 22:30:00,112.69,112.69,112.67,112.69,143199998.0
2007-08-07 22:31:00,112.69,112.69,112.65,112.68,12200000.0
2007-08-07 22:32:00,112.68,112.71,112.65,112.7,511300008.0
2007-08-07 22:33:00,112.695,112.74,112.66,112.705,747199982.0
2007-08-07 22:34:00,112.705,112.715,112.665,112.715,229799998.0
2007-08-07 22:35:00,112.715,112.73,112.705,112.73,178799996.0
2007-08-07 22:36:00,112.73,112.745,112.71,112.745,337499992.0
2007-08-07 22:37:00,112.72,112.745,112.72,112.745,183900000.0
2007-08-07 22:38:00,112.75,112.77,112.725,112.74,375799998.0
2007-08-07 22:39:00,112.76,112.78,112.75,112.75,253299997.0
2007-08-07 22:40:00,112.775,112.84,112.76,112.83,427499992.0
2007-08-07 22:41:00,112.825,112.83,112.785,112.82,521199987.0
2007-08-07 22:42:00,112.815,112.815,112.8,112.81,187199998.0
2007-08-07 22:43:00,112.81,112.81,112.795,112.81,80600000.0
2007-08-07 22:44:00,112.8,112.81,112.795,112.8,84600000.0
2007-08-07 22:45:00,112.8,112.8,112.76,112.79,346499996.0
2007-08-07 22:46:00,112.79,112.79,112.77,112.77,54300000.0
2007-08-07 22:47:00,112.77,112.77,112.72,112.74,293699997.0
2007-08-07 22:48:00,112.74,112.75,112.71,112.71,329199996.0
2007-08-07 22:49:00,112.72,112.72,112.675,112.71,252599993.0
2007-08-07 22:50:00,112.72,112.72,112.68,112.68,368899996.0
2007-08-07 22:51:00,112.7,112.72,112.685,112.71,223599997.0
2007-08-07 22:52:00,112.7,112.77,112.69,112.75,370799995.0
2007-08-07 22:53:00,112.75,112.76,112.72,112.73,192099998.0
2007-08-07 22:54:00,112.72,112.72,112.63,112.68,788899990.0
2007-08-07 22:55:00,112.66,112.69,112.64,112.67,203499998.0
2007-08-07 22:56:00,112.68,112.68,112.62,112.66,562399990.0
2007-08-07 22:57:00,112.64,112.67,112.63,112.66,245599995.0
2007-08-07 22:58:00,112.66,112.66,112.635,112.64,41900000.0
2007-08-07 22:59:00,112.64,112.64,112.585,112.6,321899999.0
2007-08-07 23:00:00,112.585,112.6,112.545,112.545,59300000.0
2007-08-07 23:01:00,112.565,112.59,112.54,112.565,120900000.0
2007-08-07 23:02:00,112.59,112.6,112.575,112.59,32700000.0
2007-08-07 23:03:00,112.6,112.6,112.57,112.57,28100000.0
2007-08-07 23:04:00,112.57,112.6,112.57,112.6,31800000.0
2007-08-07 23:05:00,112.61,112.65,112.605,112.63,76800000.0
2007-08-07 23:06:00,112.63,112.63,112.6,112.6,59300000.0
2007-08-07 23:07:00,112.62,112.63,112.565,112.6,147800000.0
2007-08-07 23:08:00,112.6,112.6,112.565,112.59,126700000.0
2007-08-07 23:09:00,112.58,112.63,112.58,112.585,95900000.0
2007-08-07 23:10:00,112.61,112.62,112.6,112.61,90900000.0
2007-08-07 23:11:00,112.61,112.61,112.61,112.61,4000000.0
2007-08-07 23:12:00,112.63,112.64,112.62,112.64,64300000.0
2007-08-07 23:13:00,112.64,112.64,112.61,112.62,56000000.0
2007-08-07 23:14:00,112.59,112.6,112.565,112.585,143099996.0
2007-08-07 23:15:00,112.59,112.6,112.585,112.59,68000000.0
2007-08-07 23:16:00,112.6,112.61,112.56,112.585,224999999.0
2007-08-07 23:17:00,112.58,112.595,112.58,112.59,99899997.0
2007-08-07 23:18:00,112.6,112.61,112.6,112.61,44000000.0
2007-08-07 23:19:00,112.6,112.61,112.585,112.59,64700000.0
2007-08-07 23:20:00,112.59,112.59,112.585,112.585,16000000.0
2007-08-07 23:21:00,112.59,112.59,112.555,112.57,38900000.0
2007-08-07 23:22:00,112.56,112.57,112.54,112.55,130700000.0
2007-08-07 23:23:00,112.52,112.57,112.52,112.56,148099995.0
2007-08-07 23:24:00,112.565,112.565,112.54,112.545,117199997.0
2007-08-07 23:25:00,112.55,112.56,112.545,112.55,57100000.0
2007-08-07 23:26:00,112.55,112.55,112.55,112.55,44000000.0
2007-08-07 23:27:00,112.555,112.565,112.54,112.565,36300000.0
2007-08-07 23:28:00,112.565,112.565,112.515,112.54,347699992.0
2007-08-07 23:29:00,112.55,112.55,112.53,112.54,32000000.0
2007-08-07 23:30:00,112.525,112.53,112.52,112.52,161499996.0
2007-08-07 23:31:00,112.52,112.55,112.495,112.53,296899997.0
2007-08-07 23:32:00,112.53,112.55,112.51,112.54,100999999.0
2007-08-07 23:33:00,112.54,112.56,112.54,112.555,36300000.0
2007-08-07 23:34:00,112.555,112.56,112.52,112.52,201600000.0
2007-08-07 23:35:00,112.53,112.54,112.53,112.53,104399999.0
2007-08-07 23:36:00,112.52,112.52,112.5,112.5,157200000.0
2007-08-07 23:37:00,112.51,112.525,112.5,112.525,97199996.0
2007-08-07 23:38:00,112.53,112.53,112.53,112.53,8000000.0
2007-08-07 23:39:00,112.53,112.54,112.52,112.525,77700000.0
2007-08-07 23:40:00,112.54,112.54,112.54,112.54,24000000.0
2007-08-07 23:41:00,112.53,112.54,112.51,112.54,54300000.0
2007-08-07 23:42:00,112.54,112.71,112.51,112.625,255500000.0
2007-08-07 23:43:00,112.625,112.655,112.625,112.625,60300000.0
2007-08-07 23:44:00,112.62,112.65,112.62,112.65,91999997.0
2007-08-07 23:45:00,112.63,112.665,112.63,112.66,78399999.0
2007-08-07 23:46:00,112.66,112.665,112.62,112.62,190499995.0
2007-08-07 23:47:00,112.65,112.655,112.64,112.65,64599999.0
2007-08-07 23:48:00,112.64,112.66,112.64,112.645,48600000.0
2007-08-07 23:49:00,112.63,112.675,112.63,112.675,124099997.0
2007-08-07 23:50:00,112.68,112.68,112.635,112.635,106300000.0
2007-08-07 23:51:00,112.63,112.64,112.605,112.64,42900000.0
2007-08-07 23:52:00,112.65,112.66,112.63,112.65,67900000.0
2007-08-07 23:53:00,112.64,112.655,112.63,112.63,67799999.0
2007-08-07 23:55:00,112.63,112.64,112.62,112.62,52000000.0
2007-08-07 23:56:00,112.62,112.63,112.59,112.61,115900000.0
2007-08-07 23:57:00,112.625,112.625,112.59,112.61,153400000.0
2007-08-07 23:58:00,112.605,112.61,112.58,112.58,153199999.0
2007-08-07 23:59:00,112.6,112.61,112.58,112.59,135199998.0
2007-08-08 00:00:00,112.59,112.59,112.59,112.59,24600000.0
2007-08-08 00:01:00,112.57,112.58,112.55,112.55,23500000.0
2007-08-08 00:02:00,112.57,112.57,112.54,112.565,150100000.0
2007-08-08 00:03:00,112.56,112.575,112.52,112.555,430299995.0
2007-08-08 00:04:00,112.54,112.56,112.52,112.52,80699999.0
2007-08-08 00:05:00,112.55,112.55,112.53,112.55,160600000.0
2007-08-08 00:06:00,112.55,112.56,112.52,112.555,100599999.0
2007-08-08 00:07:00,112.56,112.58,112.52,112.58,40000000.0
2007-08-08 00:08:00,112.58,112.585,112.575,112.585,172199996.0
2007-08-08 00:09:00,112.59,112.59,112.545,112.545,109499998.0
2007-08-08 00:10:00,112.56,112.56,112.545,112.55,145499997.0
2007-08-08 00:11:00,112.55,112.57,112.545,112.57,177399998.0
2007-08-08 00:12:00,112.57,112.58,112.555,112.57,77500000.0
2007-08-08 00:13:00,112.585,112.6,112.58,112.6,73500000.0
2007-08-08 00:14:00,112.6,112.6,112.58,112.59,130100000.0
2007-08-08 00:15:00,112.58,112.58,112.58,112.58,8300000.0
2007-08-08 00:16:00,112.6,112.6,112.6,112.6,8000000.0
2007-08-08 00:17:00,112.58,112.58,112.58,112.58,16600000.0
2007-08-08 00:18:00,112.595,112.6,112.58,112.6,137800000.0
2007-08-08 00:19:00,112.6,112.6,112.58,112.6,80599998.0
2007-08-08 00:21:00,112.595,112.595,112.58,112.58,24600000.0
2007-08-08 00:22:00,112.595,112.6,112.57,112.57,123099999.0
2007-08-08 00:23:00,112.59,112.61,112.58,112.61,450999997.0
2007-08-08 00:24:00,112.61,112.61,112.59,112.59,57500000.0
2007-08-08 00:25:00,112.59,112.62,112.58,112.62,397500000.0
2007-08-08 00:26:00,112.62,112.63,112.6,112.61,147099998.0
2007-08-08 00:27:00,112.61,112.625,112.6,112.62,113400000.0
2007-08-08 00:28:00,112.61,112.645,112.61,112.63,278999997.0
2007-08-08 00:29:00,112.635,112.65,112.61,112.61,291599997.0
2007-08-08 00:30:00,112.64,112.64,112.565,112.6,286499993.0
2007-08-08 00:31:00,112.61,112.615,112.61,112.615,84600000.0
2007-08-08 00:32:00,112.61,112.63,112.61,112.61,70000000.0
2007-08-08 00:33:00,112.625,112.625,112.61,112.62,77500000.0
2007-08-08 00:34:00,112.615,112.615,112.58,112.58,137199998.0
2007-08-08 00:35:00,112.6,112.615,112.585,112.59,156300000.0
2007-08-08 00:36:00,112.59,112.59,112.54,112.58,302199993.0
2007-08-08 00:37:00,112.58,112.58,112.54,112.545,240699995.0
2007-08-08 00:38:00,112.54,112.565,112.53,112.56,85900000.0
2007-08-08 00:39:00,112.56,112.57,112.56,112.57,24299999.0
2007-08-08 00:40:00,112.565,112.565,112.565,112.565,8000000.0
2007-08-08 00:41:00,112.57,112.58,112.56,112.57,68299999.0
2007-08-08 00:42:00,112.57,112.62,112.56,112.62,433699986.0
2007-08-08 00:43:00,112.62,112.62,112.58,112.6,230699997.0
2007-08-08 00:44:00,112.6,112.6,112.57,112.57,154099996.0
2007-08-08 00:45:00,112.6,112.6,112.58,112.58,188499993.0
2007-08-08 00:46:00,112.58,112.6,112.56,112.59,287999993.0
2007-08-08 00:47:00,112.59,112.6,112.56,112.6,142099996.0
2007-08-08 00:48:00,112.59,112.59,112.545,112.585,163199993.0
2007-08-08 00:49:00,112.58,112.59,112.58,112.58,134999998.0
2007-08-08 00:50:00,112.58,112.58,112.57,112.58,90099998.0
2007-08-08 00:51:00,112.575,112.575,112.555,112.57,198099994.0
2007-08-08 00:52:00,112.57,112.58,112.56,112.56,164599998.0
2007-08-08 00:53:00,112.57,112.58,112.56,112.58,161199996.0
2007-08-08 00:54:00,112.57,112.58,112.545,112.555,478199991.0
2007-08-08 00:55:00,112.56,112.585,112.55,112.57,232299993.0
2007-08-08 00:56:00,112.58,112.59,112.55,112.59,170399999.0
2007-08-08 00:57:00,112.59,112.6,112.57,112.57,269299995.0
2007-08-08 00:58:00,112.58,112.59,112.565,112.58,184899997.0
2007-08-08 00:59:00,112.58,112.6,112.56,112.58,186699997.0
2007-08-08 01:00:00,112.58,112.58,112.58,112.58,20000000.0
2007-08-08 01:01:00,112.58,112.58,112.55,112.55,24300000.0
2007-08-08 01:02:00,112.58,112.6,112.56,112.58,156599999.0
2007-08-08 01:03:00,112.59,112.605,112.56,112.59,242399997.0
2007-08-08 01:04:00,112.585,112.61,112.555,112.61,436599987.0
2007-08-08 01:05:00,112.61,112.62,112.57,112.6,326099998.0
2007-08-08 01:06:00,112.6,112.6,112.59,112.595,122100000.0
2007-08-08 01:07:00,112.61,112.61,112.58,112.58,44600000.0
2007-08-08 01:08:00,112.61,112.62,112.605,112.62,40700000.0
2007-08-08 01:09:00,112.62,112.63,112.62,112.63,131600000.0
2007-08-08 01:10:00,112.63,112.63,112.58,112.61,135999998.0
2007-08-08 01:11:00,112.61,112.63,112.6,112.63,348799993.0
2007-08-08 01:12:00,112.63,112.64,112.61,112.62,320300003.0
2007-08-08 01:13:00,112.61,112.64,112.61,112.64,76800000.0
2007-08-08 01:14:00,112.64,112.645,112.64,112.645,48700000.0
2007-08-08 01:15:00,112.66,112.67,112.65,112.67,82000000.0
2007-08-08 01:16:00,112.67,112.68,112.66,112.66,49400000.0
2007-08-08 01:17:00,112.66,112.66,112.63,112.66,211200002.0
2007-08-08 01:18:00,112.66,112.67,112.645,112.67,58000000.0
2007-08-08 01:19:00,112.67,112.68,112.66,112.67,149600006.0
2007-08-08 01:20:00,112.67,112.67,112.67,112.67,13800000.0
2007-08-08 01:21:00,112.67,112.68,112.66,112.66,83900001.0
2007-08-08 01:22:00,112.67,112.685,112.67,112.68,102000000.0
2007-08-08 01:23:00,112.68,112.68,112.67,112.67,130300002.0
2007-08-08 01:24:00,112.67,112.69,112.67,112.67,313900001.0
2007-08-08 01:25:00,112.69,112.71,112.67,112.71,264799999.0
2007-08-08 01:26:00,112.71,112.73,112.69,112.73,659100000.0
2007-08-08 01:27:00,112.73,112.73,112.7,112.7,321099996.0
2007-08-08 01:28:00,112.71,112.73,112.68,112.71,157400000.0
2007-08-08 01:29:00,112.7,112.715,112.7,112.7,171099994.0
2007-08-08 01:30:00,112.68,112.72,112.68,112.71,127300000.0
2007-08-08 01:31:00,112.71,112.71,112.66,112.66,218099998.0
2007-08-08 01:32:00,112.69,112.69,112.66,112.685,123800000.0
2007-08-08 01:33:00,112.68,112.68,112.65,112.68,265399995.0
2007-08-08 01:34:00,112.68,112.68,112.665,112.67,64100001.0
2007-08-08 01:35:00,112.67,112.67,112.665,112.665,104000000.0
2007-08-08 01:36:00,112.67,112.69,112.66,112.675,383899999.0
2007-08-08 01:37:00,112.68,112.69,112.64,112.675,522199992.0
2007-08-08 01:38:00,112.68,112.68,112.63,112.655,343499993.0
2007-08-08 01:39:00,112.66,112.66,112.62,112.625,593299988.0
2007-08-08 01:40:00,112.63,112.67,112.62,112.64,306099998.0
2007-08-08 01:41:00,112.63,112.68,112.62,112.64,257399999.0
2007-08-08 01:42:00,112.64,112.705,112.63,112.63,461299993.0
2007-08-08 01:43:00,112.63,112.68,112.58,112.64,881999989.0
2007-08-08 01:44:00,112.62,112.65,112.615,112.62,108899999.0
2007-08-08 01:45:00,112.62,112.66,112.615,112.615,394499991.0
2007-08-08 01:46:00,112.655,112.68,112.63,112.65,456699984.0
2007-08-08 01:47:00,112.65,112.65,112.64,112.64,60599998.0
2007-08-08 01:48:00,112.63,112.65,112.62,112.645,130499998.0
2007-08-08 01:49:00,112.65,112.69,112.64,112.65,407799992.0
2007-08-08 01:50:00,112.66,112.79,112.66,112.74,662599986.0
2007-08-08 01:51:00,112.74,112.8,112.73,112.78,538099994.0
2007-08-08 01:52:00,112.78,112.78,112.725,112.77,725099976.0
2007-08-08 01:53:00,112.78,112.8,112.76,112.795,430699992.0
2007-08-08 01:54:00,112.8,112.82,112.78,112.82,900499976.0
2007-08-08 01:55:00,112.82,112.85,112.8,112.85,1135699991.0
2007-08-08 01:56:00,112.85,112.87,112.84,112.865,667200000.0
2007-08-08 01:57:00,112.86,112.87,112.85,112.87,442800000.0
2007-08-08 01:58:00,112.87,112.89,112.86,112.87,557600000.0
2007-08-08 01:59:00,112.875,112.93,112.87,112.93,918399988.0
2007-08-08 02:00:00,112.93,112.93,112.88,112.89,711399991.0
2007-08-08 02:01:00,112.89,112.91,112.87,112.87,876899972.0
2007-08-08 02:02:00,112.87,112.88,112.85,112.88,372399999.0
2007-08-08 02:03:00,112.88,112.88,112.835,112.85,663999978.0
2007-08-08 02:04:00,112.855,112.86,112.84,112.85,412799992.0
2007-08-08 02:05:00,112.845,112.86,112.84,112.85,389799997.0
2007-08-08 02:06:00,112.86,112.86,112.84,112.84,383699998.0
2007-08-08 02:07:00,112.84,112.87,112.84,112.87,383499999.0
2007-08-08 02:08:00,112.87,112.87,112.835,112.84,238900000.0
2007-08-08 02:09:00,112.835,112.85,112.825,112.84,575299998.0
2007-08-08 02:10:00,112.84,112.855,112.835,112.835,403700000.0
2007-08-08 02:11:00,112.835,112.835,112.81,112.82,618200000.0
2007-08-08 02:12:00,112.815,112.83,112.775,112.79,1355399999.0
2007-08-08 02:13:00,112.8,112.8,112.77,112.79,995099999.0
2007-08-08 02:14:00,112.78,112.83,112.78,112.81,931799999.0
2007-08-08 02:15:00,112.81,112.825,112.81,112.82,188100000.0
2007-08-08 02:16:00,112.82,112.825,112.78,112.8,887299991.0
2007-08-08 02:17:00,112.8,112.815,112.76,112.78,596099998.0
2007-08-08 02:18:00,112.775,112.8,112.77,112.8,168800001.0
2007-08-08 02:19:00,112.8,112.815,112.78,112.8,834599986.0
2007-08-08 02:20:00,112.805,112.84,112.8,112.84,716099997.0
2007-08-08 02:21:00,112.83,112.84,112.82,112.83,366800000.0
2007-08-08 02:22:00,112.83,112.83,112.765,112.81,434299999.0
2007-08-08 02:23:00,112.815,112.82,112.79,112.805,429900000.0
2007-08-08 02:24:00,112.8,112.815,112.8,112.815,78400000.0
2007-08-08 02:25:00,112.82,112.825,112.81,112.82,107400000.0
2007-08-08 02:26:00,112.825,112.84,112.82,112.82,151400000.0
2007-08-08 02:27:00,112.82,112.82,112.81,112.815,119300000.0
2007-08-08 02:28:00,112.82,112.82,112.8,112.81,278800000.0
2007-08-08 02:29:00,112.815,112.825,112.815,112.815,103600000.0
2007-08-08 02:30:00,112.81,112.84,112.81,112.83,170800000.0
2007-08-08 02:31:00,112.84,112.85,112.84,112.85,151700000.0
2007-08-08 02:32:00,112.85,112.85,112.84,112.84,86499999.0
2007-08-08 02:33:00,112.85,112.85,112.83,112.84,245599998.0
2007-08-08 02:34:00,112.84,112.86,112.84,112.86,526900000.0
2007-08-08 02:35:00,112.855,112.88,112.85,112.85,413999998.0
2007-08-08 02:36:00,112.85,112.85,112.83,112.835,198300000.0
2007-08-08 02:37:00,112.845,112.875,112.81,112.81,535400000.0
2007-08-08 02:38:00,112.81,112.815,112.8,112.81,385300000.0
2007-08-08 02:39:00,112.81,112.82,112.79,112.82,310600000.0
2007-08-08 02:40:00,112.82,112.82,112.8,112.81,355400000.0
2007-08-08 02:41:00,112.805,112.81,112.77,112.79,496600000.0
2007-08-08 02:42:00,112.805,112.81,112.8,112.805,298900000.0
2007-08-08 02:43:00,112.8,112.83,112.8,112.81,194100000.0
2007-08-08 02:44:00,112.815,112.82,112.81,112.82,55700000.0
2007-08-08 02:45:00,112.825,112.825,112.81,112.82,326999998.0
2007-08-08 02:46:00,112.83,112.84,112.81,112.815,326800000.0
2007-08-08 02:47:00,112.8,112.84,112.8,112.83,250900000.0
2007-08-08 02:48:00,112.835,112.85,112.82,112.85,627000000.0
2007-08-08 02:49:00,112.84,112.84,112.83,112.84,110399999.0
2007-08-08 02:50:00,112.84,112.85,112.83,112.85,351300000.0
2007-08-08 02:51:00,112.85,112.865,112.84,112.86,438300002.0
2007-08-08 02:52:00,112.86,112.86,112.82,112.82,606400002.0
2007-08-08 02:53:00,112.825,112.86,112.82,112.84,616000000.0
2007-08-08 02:54:00,112.85,112.865,112.69,112.76,764799998.0
2007-08-08 02:55:00,112.77,112.77,112.71,112.75,796400001.0
2007-08-08 02:56:00,112.74,112.8,112.74,112.79,542100002.0
2007-08-08 02:57:00,112.79,112.79,112.75,112.77,538900000.0
2007-08-08 02:58:00,112.77,112.78,112.75,112.78,211800000.0
2007-08-08 02:59:00,112.78,112.78,112.75,112.77,602500000.0
2007-08-08 03:00:00,112.78,112.78,112.76,112.77,337400000.0
2007-08-08 03:01:00,112.76,112.78,112.75,112.75,378099999.0
2007-08-08 03:02:00,112.76,112.765,112.76,112.765,58400000.0
2007-08-08 03:03:00,112.76,112.76,112.705,112.72,174100000.0
2007-08-08 03:04:00,112.73,112.755,112.73,112.74,215399999.0
2007-08-08 03:05:00,112.75,112.755,112.73,112.755,114500000.0
2007-08-08 03:06:00,112.73,112.77,112.73,112.755,293600000.0
2007-08-08 03:07:00,112.755,112.76,112.73,112.73,182800000.0
2007-08-08 03:08:00,112.75,112.78,112.74,112.78,276099999.0
2007-08-08 03:09:00,112.78,112.785,112.77,112.77,71800000.0
2007-08-08 03:10:00,112.785,112.79,112.77,112.77,139500000.0
2007-08-08 03:11:00,112.78,112.78,112.75,112.77,225900000.0
2007-08-08 03:12:00,112.77,112.785,112.76,112.78,180700000.0
2007-08-08 03:13:00,112.78,112.8,112.76,112.785,192700000.0
2007-08-08 03:14:00,112.77,112.81,112.77,112.79,214200000.0
2007-08-08 03:15:00,112.8,112.8,112.785,112.8,127400000.0
2007-08-08 03:16:00,112.8,112.825,112.79,112.815,159000000.0
2007-08-08 03:17:00,112.82,112.82,112.805,112.81,91100000.0
2007-08-08 03:18:00,112.81,112.81,112.8,112.8,134100000.0
2007-08-08 03:19:00,112.805,112.805,112.79,112.8,94900000.0
2007-08-08 03:20:00,112.8,112.8,112.79,112.795,83700000.0
2007-08-08 03:21:00,112.78,112.785,112.77,112.77,275800000.0
2007-08-08 03:22:00,112.79,112.795,112.76,112.785,338000000.0
2007-08-08 03:23:00,112.79,112.81,112.745,112.8,195000000.0
2007-08-08 03:24:00,112.8,112.82,112.795,112.805,195600000.0
2007-08-08 03:25:00,112.79,112.805,112.77,112.775,225200000.0
2007-08-08 03:26:00,112.78,112.8,112.78,112.79,212200000.0
2007-08-08 03:27:00,112.79,112.79,112.77,112.785,155300000.0
2007-08-08 03:28:00,112.785,112.79,112.78,112.785,99400000.0
2007-08-08 03:29:00,112.78,112.795,112.77,112.79,199700000.0
2007-08-08 03:30:00,112.79,112.8,112.79,112.8,74000000.0
2007-08-08 03:31:00,112.805,112.81,112.8,112.8,87600000.0
2007-08-08 03:32:00,112.8,112.8,112.785,112.8,242900000.0
2007-08-08 03:33:00,112.8,112.805,112.79,112.79,229999996.0
2007-08-08 03:34:00,112.81,112.81,112.79,112.79,255100000.0
2007-08-08 03:35:00,112.79,112.805,112.78,112.79,469200000.0
2007-08-08 03:36:00,112.795,112.81,112.79,112.81,400000000.0
2007-08-08 03:37:00,112.81,112.81,112.77,112.79,179900000.0
2007-08-08 03:38:00,112.77,112.8,112.77,112.79,144000000.0
2007-08-08 03:39:00,112.77,112.8,112.72,112.73,302999998.0
2007-08-08 03:40:00,112.72,112.755,112.71,112.755,159400000.0
2007-08-08 03:41:00,112.75,112.8,112.75,112.78,208100000.0
2007-08-08 03:42:00,112.78,112.81,112.75,112.775,472100000.0
2007-08-08 03:43:00,112.775,112.775,112.73,112.75,257499999.0
2007-08-08 03:44:00,112.75,112.78,112.73,112.765,393600000.0
2007-08-08 03:45:00,112.77,112.775,112.74,112.75,226500000.0
2007-08-08 03:46:00,112.75,112.755,112.74,112.75,447000000.0
2007-08-08 03:47:00,112.755,112.76,112.74,112.75,372700000.0
2007-08-08 03:48:00,112.75,112.755,112.75,112.755,458000000.0
2007-08-08 03:49:00,112.755,112.755,112.725,112.75,668099999.0
2007-08-08 03:50:00,112.75,112.755,112.74,112.755,81500000.0
2007-08-08 03:51:00,112.755,112.77,112.75,112.765,248400000.0
2007-08-08 03:52:00,112.76,112.77,112.76,112.765,246500000.0
2007-08-08 03:53:00,112.765,112.77,112.76,112.76,332300000.0
2007-08-08 03:54:00,112.76,112.76,112.73,112.73,475800000.0
2007-08-08 03:55:00,112.73,112.74,112.72,112.74,821800000.0
2007-08-08 03:56:00,112.74,112.74,112.7,112.735,572800000.0
2007-08-08 03:57:00,112.73,112.735,112.7,112.71,432900000.0
2007-08-08 03:58:00,112.73,112.73,112.7,112.73,67100000.0
2007-08-08 03:59:00,112.73,112.73,112.7,112.725,278300000.0
2007-08-08 04:00:00,112.73,112.73,112.7,112.72,241800000.0
2007-08-08 04:01:00,112.725,112.745,112.685,112.725,442200000.0
2007-08-08 04:02:00,112.685,112.735,112.685,112.735,74300000.0
2007-08-08 04:03:00,112.73,112.745,112.71,112.745,237800000.0
2007-08-08 04:04:00,112.75,112.755,112.73,112.755,114100000.0
2007-08-08 04:05:00,112.76,112.77,112.74,112.76,287400000.0
2007-08-08 04:06:00,112.77,112.77,112.74,112.75,115800000.0
2007-08-08 04:07:00,112.76,112.76,112.74,112.74,114800000.0
2007-08-08 04:08:00,112.74,112.77,112.74,112.75,206400000.0
2007-08-08 04:09:00,112.76,112.76,112.75,112.76,67500000.0
2007-08-08 04:10:00,112.76,112.76,112.74,112.755,207300000.0
2007-08-08 04:11:00,112.755,112.76,112.75,112.75,191600000.0
2007-08-08 04:12:00,112.75,112.75,112.705,112.705,216500000.0
2007-08-08 04:13:00,112.74,112.74,112.725,112.725,170600000.0
2007-08-08 04:14:00,112.73,112.74,112.73,112.73,346000000.0
2007-08-08 04:15:00,112.73,112.73,112.66,112.66,822499997.0
2007-08-08 04:16:00,112.68,112.695,112.65,112.675,777099998.0
2007-08-08 04:17:00,112.68,112.68,112.64,112.675,458900000.0
2007-08-08 04:18:00,112.66,112.67,112.6,112.6,564199996.0
2007-08-08 04:19:00,112.6,112.65,112.575,112.615,722099996.0
2007-08-08 04:20:00,112.61,112.635,112.585,112.585,694700000.0
2007-08-08 04:21:00,112.625,112.64,112.6,112.63,112800000.0
2007-08-08 04:22:00,112.625,112.67,112.62,112.655,360999999.0
2007-08-08 04:23:00,112.655,112.66,112.63,112.655,234500001.0
2007-08-08 04:24:00,112.655,112.665,112.63,112.635,491000000.0
2007-08-08 04:25:00,112.62,112.66,112.62,112.63,611600000.0
2007-08-08 04:26:00,112.64,112.64,112.57,112.58,666799994.0
2007-08-08 04:27:00,112.6,112.63,112.59,112.59,612299999.0
2007-08-08 04:28:00,112.59,112.6,112.59,112.6,137400000.0
2007-08-08 04:29:00,112.565,112.595,112.56,112.585,280200000.0
2007-08-08 04:30:00,112.59,112.595,112.55,112.58,252299999.0
2007-08-08 04:31:00,112.59,112.59,112.57,112.575,215600000.0
2007-08-08 04:32:00,112.575,112.59,112.56,112.57,369300000.0
2007-08-08 04:33:00,112.57,112.61,112.545,112.605,526400000.0
2007-08-08 04:34:00,112.61,112.61,112.56,112.58,243400000.0
2007-08-08 04:35:00,112.58,112.6,112.56,112.6,196700000.0
2007-08-08 04:36:00,112.595,112.605,112.59,112.595,194500000.0
2007-08-08 04:37:00,112.6,112.605,112.56,112.58,427700000.0
2007-08-08 04:38:00,112.58,112.58,112.56,112.57,116900000.0
2007-08-08 04:39:00,112.57,112.575,112.56,112.57,384800000.0
2007-08-08 04:40:00,112.57,112.585,112.57,112.58,151700000.0
2007-08-08 04:41:00,112.58,112.605,112.57,112.605,312800000.0
2007-08-08 04:42:00,112.6,112.605,112.59,112.605,328400000.0
2007-08-08 04:43:00,112.6,112.6,112.59,112.6,237400000.0
2007-08-08 04:44:00,112.595,112.605,112.58,112.605,216400000.0
2007-08-08 04:45:00,112.605,112.61,112.605,112.605,64000000.0
2007-08-08 04:46:00,112.59,112.605,112.59,112.6,274600000.0
2007-08-08 04:47:00,112.6,112.62,112.59,112.61,318800000.0
2007-08-08 04:48:00,112.6,112.61,112.6,112.61,71900000.0
2007-08-08 04:49:00,112.61,112.61,112.605,112.61,72000000.0
2007-08-08 04:50:00,112.605,112.615,112.605,112.615,107900000.0
2007-08-08 04:51:00,112.615,112.615,112.605,112.605,100000000.0
2007-08-08 04:52:00,112.61,112.645,112.61,112.645,372300000.0
2007-08-08 04:53:00,112.645,112.69,112.645,112.69,201199999.0
2007-08-08 04:54:00,112.69,112.7,112.66,112.66,615099998.0
2007-08-08 04:55:00,112.665,112.665,112.64,112.665,371700000.0
2007-08-08 04:56:00,112.67,112.675,112.665,112.665,147900000.0
2007-08-08 04:57:00,112.665,112.67,112.655,112.66,212000000.0
2007-08-08 04:58:00,112.66,112.665,112.615,112.615,487400000.0
2007-08-08 04:59:00,112.62,112.63,112.61,112.615,231200000.0
2007-08-08 05:00:00,112.62,112.64,112.61,112.64,409800000.0
2007-08-08 05:01:00,112.64,112.645,112.63,112.645,111299999.0
2007-08-08 05:02:00,112.64,112.65,112.64,112.645,242700000.0
2007-08-08 05:03:00,112.645,112.655,112.645,112.65,379500000.0
2007-08-08 05:04:00,112.65,112.66,112.65,112.65,247000000.0
2007-08-08 05:05:00,112.66,112.66,112.66,112.66,120000000.0
2007-08-08 05:06:00,112.66,112.67,112.65,112.66,228100000.0
2007-08-08 05:07:00,112.65,112.66,112.62,112.64,450500000.0
2007-08-08 05:08:00,112.645,112.645,112.62,112.635,160900000.0
2007-08-08 05:09:00,112.635,112.645,112.62,112.64,134500000.0
2007-08-08 05:10:00,112.64,112.665,112.63,112.665,98300000.0
2007-08-08 05:11:00,112.66,112.665,112.62,112.64,397099995.0
2007-08-08 05:12:00,112.645,112.655,112.615,112.645,685700000.0
2007-08-08 05:13:00,112.645,112.65,112.62,112.63,240399997.0
2007-08-08 05:14:00,112.6,112.64,112.6,112.64,80200000.0
2007-08-08 05:15:00,112.62,112.64,112.61,112.63,255600000.0
2007-08-08 05:16:00,112.635,112.64,112.635,112.64,51800000.0
2007-08-08 05:17:00,112.64,112.645,112.635,112.635,107500000.0
2007-08-08 05:18:00,112.63,112.65,112.6,112.6,190000000.0
2007-08-08 05:19:00,112.625,112.65,112.6,112.65,58300000.0
2007-08-08 05:20:00,112.65,112.65,112.65,112.65,23900000.0
2007-08-08 05:21:00,112.655,112.655,112.64,112.655,183900000.0
2007-08-08 05:22:00,112.655,112.655,112.585,112.63,229800000.0
2007-08-08 05:23:00,112.61,112.64,112.6,112.635,205800000.0
2007-08-08 05:24:00,112.635,112.65,112.63,112.65,63600000.0
2007-08-08 05:25:00,112.65,112.65,112.645,112.645,91500000.0
2007-08-08 05:26:00,112.645,112.645,112.64,112.645,79700000.0
2007-08-08 05:27:00,112.64,112.645,112.63,112.645,145000000.0
2007-08-08 05:28:00,112.64,112.655,112.62,112.655,463599992.0
2007-08-08 05:29:00,112.655,112.655,112.64,112.655,140400000.0
2007-08-08 05:30:00,112.65,112.65,112.64,112.64,17100000.0
2007-08-08 05:31:00,112.67,112.69,112.66,112.66,694400000.0
2007-08-08 05:32:00,112.68,112.69,112.66,112.66,540800000.0
2007-08-08 05:33:00,112.66,112.68,112.66,112.665,151200000.0
2007-08-08 05:34:00,112.66,112.675,112.65,112.67,1009300000.0
2007-08-08 05:35:00,112.665,112.68,112.665,112.68,150900000.0
2007-08-08 05:36:00,112.68,112.69,112.67,112.69,241700000.0
2007-08-08 05:37:00,112.685,112.71,112.67,112.71,301800000.0
2007-08-08 05:38:00,112.71,112.72,112.69,112.72,604900000.0
2007-08-08 05:39:00,112.72,112.72,112.705,112.705,213500000.0
2007-08-08 05:40:00,112.71,112.72,112.695,112.71,635500003.0
2007-08-08 05:41:00,112.71,112.72,112.71,112.71,298800000.0
2007-08-08 05:42:00,112.71,112.71,112.71,112.71,186300000.0
2007-08-08 05:43:00,112.71,112.72,112.71,112.71,263200000.0
2007-08-08 05:44:00,112.71,112.71,112.7,112.71,335200000.0
2007-08-08 05:45:00,112.71,112.71,112.68,112.69,763700000.0
2007-08-08 05:46:00,112.69,112.7,112.68,112.7,226700000.0
2007-08-08 05:47:00,112.7,112.705,112.67,112.68,510500000.0
2007-08-08 05:48:00,112.69,112.705,112.69,112.695,334500000.0
2007-08-08 05:49:00,112.695,112.7,112.69,112.69,51900000.0
2007-08-08 05:50:00,112.695,112.73,112.69,112.725,1001100000.0
2007-08-08 05:51:00,112.725,112.74,112.71,112.74,87700000.0
2007-08-08 05:52:00,112.73,112.73,112.69,112.71,99800000.0
2007-08-08 05:53:00,112.71,112.71,112.68,112.705,160000000.0
2007-08-08 05:54:00,112.71,112.72,112.69,112.71,175200000.0
2007-08-08 05:55:00,112.715,112.72,112.7,112.7,55900000.0
2007-08-08 05:56:00,112.7,112.72,112.7,112.7,71900000.0
2007-08-08 05:57:00,112.72,112.72,112.685,112.685,43400000.0
2007-08-08 05:58:00,112.72,112.72,112.715,112.72,39300000.0
2007-08-08 05:59:00,112.72,112.73,112.685,112.73,129600000.0
2007-08-08 06:00:00,112.73,112.74,112.69,112.71,279600000.0
2007-08-08 06:01:00,112.71,112.71,112.7,112.7,35900000.0
2007-08-08 06:02:00,112.7,112.7,112.655,112.68,209700000.0
2007-08-08 06:03:00,112.7,112.71,112.67,112.705,263800000.0
2007-08-08 06:04:00,112.7,112.7,112.68,112.69,127600000.0
2007-08-08 06:05:00,112.69,112.69,112.67,112.67,171400000.0
2007-08-08 06:06:00,112.69,112.69,112.67,112.67,73300000.0
2007-08-08 06:07:00,112.67,112.68,112.655,112.67,79099999.0
2007-08-08 06:08:00,112.69,112.69,112.67,112.69,165300000.0
2007-08-08 06:09:00,112.69,112.69,112.66,112.67,246900000.0
2007-08-08 06:10:00,112.68,112.68,112.68,112.68,56000000.0
2007-08-08 06:11:00,112.68,112.68,112.65,112.68,199800000.0
2007-08-08 06:12:00,112.68,112.68,112.65,112.66,215300000.0
2007-08-08 06:13:00,112.665,112.675,112.635,112.675,228400000.0
2007-08-08 06:14:00,112.67,112.69,112.65,112.69,208700000.0
2007-08-08 06:15:00,112.69,112.69,112.67,112.675,162400000.0
2007-08-08 06:16:00,112.67,112.685,112.645,112.685,125700000.0
2007-08-08 06:17:00,112.68,112.69,112.67,112.68,449300000.0
2007-08-08 06:18:00,112.68,112.7,112.68,112.69,212500000.0
2007-08-08 06:19:00,112.69,112.7,112.685,112.7,86400000.0
2007-08-08 06:20:00,112.7,112.7,112.66,112.675,141600000.0
2007-08-08 06:21:00,112.675,112.68,112.66,112.665,151000000.0
2007-08-08 06:22:00,112.665,112.675,112.66,112.665,128900000.0
2007-08-08 06:23:00,112.66,112.68,112.66,112.68,396000004.0
2007-08-08 06:24:00,112.68,112.69,112.675,112.68,362600000.0
2007-08-08 06:25:00,112.68,112.69,112.65,112.67,127700000.0
2007-08-08 06:26:00,112.67,112.67,112.64,112.67,144800000.0
2007-08-08 06:27:00,112.67,112.67,112.67,112.67,20000000.0
2007-08-08 06:28:00,112.67,112.72,112.66,112.715,792200000.0
2007-08-08 06:29:00,112.72,112.76,112.72,112.76,528500000.0
2007-08-08 06:30:00,112.76,112.76,112.75,112.76,342900000.0
2007-08-08 06:31:00,112.76,112.76,112.75,112.75,360000000.0
2007-08-08 06:32:00,112.75,112.76,112.73,112.73,590600000.0
2007-08-08 06:33:00,112.74,112.75,112.725,112.735,276800000.0
2007-08-08 06:34:00,112.74,112.75,112.725,112.745,434700000.0
2007-08-08 06:35:00,112.75,112.76,112.74,112.75,307500000.0
2007-08-08 06:36:00,112.75,112.75,112.74,112.74,193600000.0
2007-08-08 06:37:00,112.74,112.74,112.735,112.735,155100000.0
2007-08-08 06:38:00,112.735,112.74,112.73,112.73,172800000.0
2007-08-08 06:39:00,112.73,112.74,112.73,112.74,284600000.0
2007-08-08 06:40:00,112.74,112.74,112.72,112.73,233200000.0
2007-08-08 06:41:00,112.73,112.73,112.72,112.73,141600000.0
2007-08-08 06:42:00,112.725,112.73,112.725,112.73,47400000.0
2007-08-08 06:43:00,112.73,112.74,112.725,112.74,104100000.0
2007-08-08 06:44:00,112.735,112.74,112.725,112.725,154200000.0
2007-08-08 06:45:00,112.73,112.73,112.73,112.73,17300000.0
2007-08-08 06:46:00,112.73,112.74,112.72,112.74,275500000.0
2007-08-08 06:47:00,112.74,112.74,112.72,112.73,159900000.0
2007-08-08 06:48:00,112.73,112.74,112.715,112.725,458299999.0
2007-08-08 06:49:00,112.74,112.74,112.72,112.74,306000000.0
2007-08-08 06:50:00,112.74,112.74,112.725,112.735,119500000.0
2007-08-08 06:51:00,112.735,112.74,112.73,112.73,68300000.0
2007-08-08 06:52:00,112.74,112.74,112.73,112.74,120700000.0
2007-08-08 06:53:00,112.74,112.74,112.725,112.73,59800000.0
2007-08-08 06:54:00,112.73,112.74,112.73,112.73,73700000.0
2007-08-08 06:55:00,112.73,112.73,112.73,112.73,36800000.0
2007-08-08 06:56:00,112.73,112.73,112.73,112.73,141600000.0
2007-08-08 06:57:00,112.73,112.73,112.73,112.73,88700000.0
2007-08-08 06:58:00,112.735,112.75,112.73,112.75,292800000.0
2007-08-08 06:59:00,112.75,112.75,112.74,112.75,171600000.0
2007-08-08 07:00:00,112.75,112.75,112.74,112.75,124700000.0
2007-08-08 07:01:00,112.75,112.75,112.73,112.73,67900000.0
2007-08-08 07:02:00,112.735,112.76,112.73,112.76,313000000.0
2007-08-08 07:03:00,112.76,112.76,112.745,112.75,170800000.0
2007-08-08 07:04:00,112.75,112.76,112.75,112.755,55900000.0
2007-08-08 07:05:00,112.76,112.76,112.75,112.75,46400000.0
2007-08-08 07:06:00,112.75,112.75,112.75,112.75,46400000.0
2007-08-08 07:07:00,112.75,112.75,112.735,112.745,130200000.0
2007-08-08 07:08:00,112.75,112.76,112.75,112.76,108700000.0
2007-08-08 07:09:00,112.76,112.76,112.74,112.75,214100000.0
2007-08-08 07:10:00,112.75,112.76,112.745,112.75,164400000.0
2007-08-08 07:11:00,112.75,112.76,112.74,112.76,203800000.0
2007-08-08 07:12:00,112.76,112.76,112.745,112.75,43200000.0
2007-08-08 07:13:00,112.75,112.75,112.75,112.75,3200000.0
2007-08-08 07:14:00,112.75,112.76,112.73,112.75,172100001.0
2007-08-08 07:15:00,112.75,112.76,112.75,112.76,50400000.0
2007-08-08 07:16:00,112.76,112.76,112.74,112.74,151800002.0
2007-08-08 07:17:00,112.74,112.75,112.74,112.75,59900000.0
2007-08-08 07:18:00,112.75,112.75,112.73,112.745,209900000.0
2007-08-08 07:19:00,112.75,112.76,112.74,112.745,153700000.0
2007-08-08 07:20:00,112.74,112.75,112.74,112.75,128100000.0
2007-08-08 07:21:00,112.75,112.75,112.75,112.75,16000000.0
2007-08-08 07:22:00,112.75,112.75,112.73,112.73,50000000.0
2007-08-08 07:23:00,112.74,112.75,112.74,112.74,51200000.0
2007-08-08 07:24:00,112.74,112.74,112.74,112.74,67200000.0
2007-08-08 07:25:00,112.74,112.745,112.71,112.71,405400000.0
2007-08-08 07:26:00,112.71,112.72,112.71,112.71,94900000.0
2007-08-08 07:27:00,112.71,112.71,112.69,112.71,349500000.0
2007-08-08 07:28:00,112.71,112.71,112.71,112.71,106500000.0
2007-08-08 07:29:00,112.71,112.71,112.71,112.71,305000000.0
2007-08-08 07:30:00,112.71,112.72,112.71,112.71,377100000.0
2007-08-08 07:31:00,112.71,112.72,112.71,112.72,220200000.0
2007-08-08 07:32:00,112.72,112.77,112.71,112.77,286400000.0
2007-08-08 07:33:00,112.77,112.78,112.75,112.77,85700000.0
2007-08-08 07:34:00,112.77,112.77,112.76,112.765,80700000.0
2007-08-08 07:35:00,112.77,112.77,112.77,112.77,43700000.0
2007-08-08 07:36:00,112.765,112.77,112.765,112.77,11200000.0
2007-08-08 07:37:00,112.77,112.77,112.75,112.76,132800000.0
2007-08-08 07:38:00,112.745,112.76,112.745,112.745,214800000.0
2007-08-08 07:39:00,112.74,112.76,112.74,112.75,298600000.0
2007-08-08 07:40:00,112.75,112.75,112.75,112.75,3200000.0
2007-08-08 07:41:00,112.75,112.75,112.73,112.74,224300000.0
2007-08-08 07:43:00,112.74,112.74,112.725,112.74,178400000.0
2007-08-08 07:44:00,112.73,112.735,112.72,112.73,215700000.0
2007-08-08 07:45:00,112.72,112.74,112.72,112.74,365100000.0
2007-08-08 07:46:00,112.74,112.75,112.74,112.75,227300000.0
2007-08-08 07:47:00,112.75,112.75,112.73,112.73,149200000.0
2007-08-08 07:48:00,112.73,112.73,112.71,112.71,172700000.0
2007-08-08 07:49:00,112.71,112.71,112.69,112.69,100600000.0
2007-08-08 07:50:00,112.695,112.75,112.695,112.71,662200000.0
2007-08-08 07:51:00,112.71,112.735,112.69,112.7,249500000.0
2007-08-08 07:52:00,112.735,112.74,112.735,112.735,96000000.0
2007-08-08 07:53:00,112.735,112.74,112.72,112.735,647500000.0
2007-08-08 07:54:00,112.74,112.74,112.73,112.73,347600000.0
2007-08-08 07:55:00,112.73,112.755,112.72,112.735,610000000.0
2007-08-08 07:56:00,112.74,112.75,112.71,112.74,303500000.0
2007-08-08 07:57:00,112.75,112.75,112.73,112.74,8000000.0
2007-08-08 07:58:00,112.74,112.74,112.74,112.74,8000000.0
2007-08-08 07:59:00,112.74,112.76,112.72,112.76,437500000.0
2007-08-08 08:00:00,112.74,112.75,112.73,112.73,252300000.0
2007-08-08 08:01:00,112.735,112.745,112.72,112.735,392200000.0
2007-08-08 08:02:00,112.74,112.74,112.715,112.725,1205199999.0
2007-08-08 08:03:00,112.73,112.73,112.66,112.685,564900000.0
2007-08-08 08:04:00,112.685,112.705,112.645,112.69,817400005.0
2007-08-08 08:05:00,112.68,112.7,112.665,112.7,526300001.0
2007-08-08 08:06:00,112.695,112.7,112.64,112.68,636000000.0
2007-08-08 08:07:00,112.675,112.68,112.64,112.66,444200001.0
2007-08-08 08:08:00,112.655,112.69,112.6,112.62,861500000.0
2007-08-08 08:09:00,112.62,112.66,112.62,112.65,455700000.0
2007-08-08 08:10:00,112.645,112.68,112.645,112.655,639400000.0
2007-08-08 08:11:00,112.655,112.68,112.655,112.665,553400000.0
2007-08-08 08:12:00,112.665,112.71,112.635,112.71,367099999.0
2007-08-08 08:13:00,112.71,112.73,112.69,112.73,762100000.0
2007-08-08 08:14:00,112.72,112.73,112.7,112.72,955300000.0
2007-08-08 08:15:00,112.73,112.77,112.71,112.77,1091500000.0
2007-08-08 08:16:00,112.77,112.8,112.735,112.76,1089100000.0
2007-08-08 08:17:00,112.76,112.79,112.73,112.73,994800000.0
2007-08-08 08:18:00,112.715,112.74,112.68,112.7,1119800001.0
2007-08-08 08:19:00,112.7,112.71,112.675,112.705,1050199999.0
2007-08-08 08:20:00,112.71,112.73,112.69,112.7,578800000.0
2007-08-08 08:21:00,112.7,112.72,112.635,112.645,991699999.0
2007-08-08 08:22:00,112.645,112.67,112.635,112.66,1027500000.0
2007-08-08 08:23:00,112.655,112.66,112.59,112.605,1094800000.0
2007-08-08 08:24:00,112.605,112.66,112.6,112.66,655000000.0
2007-08-08 08:25:00,112.66,112.67,112.635,112.66,484300000.0
2007-08-08 08:26:00,112.665,112.68,112.65,112.66,565199998.0
2007-08-08 08:27:00,112.66,112.7,112.66,112.69,669800000.0
2007-08-08 08:28:00,112.69,112.7,112.645,112.65,952199999.0
2007-08-08 08:29:00,112.66,112.66,112.62,112.62,456600001.0
2007-08-08 08:30:00,112.62,112.63,112.6,112.63,1252000002.0
2007-08-08 08:31:00,112.63,112.67,112.63,112.65,448600000.0
2007-08-08 08:32:00,112.65,112.65,112.61,112.62,591299998.0
2007-08-08 08:33:00,112.62,112.65,112.6,112.63,1075200000.0
2007-08-08 08:34:00,112.63,112.66,112.63,112.65,465000000.0
2007-08-08 08:35:00,112.65,112.67,112.64,112.64,454600001.0
2007-08-08 08:36:00,112.64,112.66,112.63,112.65,799300006.0
2007-08-08 08:37:00,112.65,112.66,112.64,112.66,278700000.0
2007-08-08 08:38:00,112.66,112.69,112.63,112.685,298200001.0
2007-08-08 08:39:00,112.69,112.72,112.68,112.71,1600999997.0
2007-08-08 08:40:00,112.715,112.78,112.7,112.78,1642699994.0
2007-08-08 08:41:00,112.78,112.82,112.755,112.785,1072299997.0
2007-08-08 08:42:00,112.78,112.81,112.775,112.79,874100001.0
2007-08-08 08:43:00,112.79,112.79,112.76,112.76,667100006.0
2007-08-08 08:44:00,112.76,112.82,112.76,112.79,563100005.0
2007-08-08 08:45:00,112.79,112.87,112.78,112.835,1664199973.0
2007-08-08 08:46:00,112.85,112.85,112.83,112.83,425600001.0
2007-08-08 08:47:00,112.82,112.85,112.77,112.79,903000009.0
2007-08-08 08:48:00,112.79,112.81,112.78,112.81,998300005.0
2007-08-08 08:49:00,112.8,112.82,112.8,112.81,803800001.0
2007-08-08 08:50:00,112.8,112.85,112.78,112.83,1305599981.0
2007-08-08 08:51:00,112.825,112.84,112.82,112.84,553799996.0
2007-08-08 08:52:00,112.84,112.85,112.8,112.81,621700002.0
2007-08-08 08:53:00,112.81,112.81,112.78,112.79,405899998.0
2007-08-08 08:54:00,112.79,112.8,112.77,112.79,796300002.0
2007-08-08 08:55:00,112.79,112.79,112.755,112.76,465199994.0
2007-08-08 08:56:00,112.77,112.79,112.77,112.78,446200001.0
2007-08-08 08:57:00,112.79,112.82,112.78,112.79,675599995.0
2007-08-08 08:58:00,112.79,112.8,112.77,112.78,467599995.0
2007-08-08 08:59:00,112.78,112.82,112.78,112.8,312700001.0
2007-08-08 09:00:00,112.8,112.8,112.775,112.8,523699998.0
2007-08-08 09:01:00,112.8,112.8,112.77,112.795,605599985.0
2007-08-08 09:02:00,112.8,112.8,112.78,112.79,219200000.0
2007-08-08 09:03:00,112.79,112.8,112.79,112.79,437600000.0
2007-08-08 09:04:00,112.79,112.8,112.78,112.79,376199999.0
2007-08-08 09:05:00,112.79,112.8,112.77,112.79,387200003.0
2007-08-08 09:06:00,112.79,112.82,112.79,112.82,770800008.0
2007-08-08 09:07:00,112.82,112.85,112.8,112.85,708700001.0
2007-08-08 09:08:00,112.835,112.84,112.8,112.835,744299991.0
2007-08-08 09:09:00,112.83,112.85,112.785,112.84,898299995.0
2007-08-08 09:10:00,112.84,112.85,112.82,112.84,279499996.0
2007-08-08 09:11:00,112.84,112.87,112.83,112.86,350899998.0
2007-08-08 09:12:00,112.87,112.93,112.86,112.9,1103100000.0
2007-08-08 09:13:00,112.92,112.93,112.9,112.9,544900004.0
2007-08-08 09:14:00,112.9,112.9,112.835,112.87,581100013.0
2007-08-08 09:15:00,112.86,112.88,112.84,112.86,382500001.0
2007-08-08 09:16:00,112.845,112.88,112.82,112.88,1199300000.0
2007-08-08 09:17:00,112.88,112.88,112.84,112.86,893400000.0
2007-08-08 09:18:00,112.86,112.9,112.85,112.88,1030900004.0
2007-08-08 09:19:00,112.88,112.9,112.87,112.89,819600001.0
2007-08-08 09:20:00,112.89,112.9,112.855,112.86,1131800000.0
2007-08-08 09:21:00,112.86,112.9,112.835,112.9,1149400000.0
2007-08-08 09:22:00,112.91,112.92,112.87,112.885,1193600000.0
2007-08-08 09:23:00,112.885,112.91,112.86,112.9,916000000.0
2007-08-08 09:24:00,112.9,112.92,112.89,112.9,455500000.0
2007-08-08 09:25:00,112.89,112.89,112.87,112.89,617000000.0
2007-08-08 09:26:00,112.89,112.9,112.87,112.87,239300000.0
2007-08-08 09:27:00,112.87,112.88,112.85,112.85,787900000.0
2007-08-08 09:28:00,112.85,112.86,112.835,112.86,793999999.0
2007-08-08 09:29:00,112.86,112.86,112.83,112.85,1088400000.0
2007-08-08 09:30:00,112.85,112.85,112.78,112.79,1252800000.0
2007-08-08 09:31:00,112.79,112.8,112.785,112.79,968600000.0
2007-08-08 09:32:00,112.79,112.81,112.78,112.81,327299994.0
2007-08-08 09:33:00,112.81,112.81,112.8,112.8,244500000.0
2007-08-08 09:34:00,112.81,112.84,112.8,112.81,322300000.0
2007-08-08 09:35:00,112.8,112.82,112.79,112.82,282600000.0
2007-08-08 09:36:00,112.82,112.84,112.81,112.83,321700000.0
2007-08-08 09:37:00,112.82,112.83,112.8,112.82,245200000.0
2007-08-08 09:38:00,112.84,112.86,112.84,112.86,89100000.0
2007-08-08 09:39:00,112.86,112.87,112.835,112.85,383399988.0
2007-08-08 09:40:00,112.87,112.89,112.85,112.88,481700000.0
2007-08-08 09:41:00,112.89,112.89,112.87,112.89,161200000.0
2007-08-08 09:42:00,112.89,112.89,112.86,112.86,383700001.0
2007-08-08 09:43:00,112.86,112.88,112.84,112.88,1133999999.0
2007-08-08 09:44:00,112.88,112.88,112.87,112.88,516800000.0
2007-08-08 09:45:00,112.88,112.89,112.88,112.88,589300000.0
2007-08-08 09:46:00,112.88,112.91,112.87,112.88,1154399994.0
2007-08-08 09:47:00,112.88,112.89,112.86,112.88,893300000.0
2007-08-08 09:48:00,112.85,112.97,112.85,112.97,1035800000.0
2007-08-08 09:49:00,112.96,113.03,112.94,112.97,1592199999.0
2007-08-08 09:50:00,112.97,113.0,112.96,112.98,473000003.0
2007-08-08 09:51:00,112.99,113.0,112.97,113.0,568200004.0
2007-08-08 09:52:00,113.01,113.03,112.98,113.0,809400000.0
2007-08-08 09:53:00,113.0,113.0,112.95,112.98,849000000.0
2007-08-08 09:54:00,112.99,113.01,112.95,112.99,1285500000.0
2007-08-08 09:55:00,112.99,113.0,112.97,112.98,704900000.0
2007-08-08 09:56:00,112.98,112.99,112.97,112.97,664300000.0
2007-08-08 09:57:00,112.97,113.055,112.97,113.025,1231300005.0
2007-08-08 09:58:00,113.03,113.08,112.995,113.05,972100008.0
2007-08-08 09:59:00,113.05,113.11,113.05,113.11,1298800000.0
2007-08-08 10:00:00,113.11,113.14,113.105,113.14,1319400000.0
2007-08-08 10:01:00,113.14,113.15,113.11,113.135,766000000.0
2007-08-08 10:02:00,113.12,113.235,113.12,113.23,726500000.0
2007-08-08 10:03:00,113.23,113.26,113.17,113.26,1279100004.0
2007-08-08 10:04:00,113.26,113.27,113.225,113.26,496500000.0
2007-08-08 10:05:00,113.25,113.29,113.25,113.26,605700007.0
2007-08-08 10:06:00,113.26,113.28,113.25,113.27,215300001.0
2007-08-08 10:07:00,113.27,113.29,113.26,113.28,352500005.0
2007-08-08 10:08:00,113.29,113.31,113.22,113.29,815800000.0
2007-08-08 10:09:00,113.28,113.33,113.27,113.3,660999999.0
2007-08-08 10:10:00,113.31,113.32,113.295,113.32,238799999.0
2007-08-08 10:11:00,113.31,113.32,113.27,113.3,481199991.0
2007-08-08 10:12:00,113.3,113.33,113.29,113.32,711199992.0
2007-08-08 10:13:00,113.33,113.36,113.295,113.34,1001899994.0
2007-08-08 10:14:00,113.34,113.35,113.26,113.28,677900000.0
2007-08-08 10:15:00,113.28,113.29,113.21,113.22,591199998.0
2007-08-08 10:16:00,113.22,113.3,113.205,113.29,557900000.0
2007-08-08 10:17:00,113.285,113.32,113.27,113.3,514500002.0
2007-08-08 10:18:00,113.31,113.31,113.205,113.25,585899999.0
2007-08-08 10:19:00,113.235,113.27,113.23,113.24,471599997.0
2007-08-08 10:20:00,113.24,113.26,113.22,113.25,277000000.0
2007-08-08 10:21:00,113.25,113.26,113.22,113.23,426199996.0
2007-08-08 10:22:00,113.23,113.25,113.23,113.25,249499998.0
2007-08-08 10:23:00,113.25,113.29,113.24,113.27,825699991.0
2007-08-08 10:24:00,113.28,113.28,113.26,113.28,384999998.0
2007-08-08 10:25:00,113.28,113.39,113.28,113.39,1808999997.0
2007-08-08 10:26:00,113.385,113.39,113.3,113.33,1520799992.0
2007-08-08 10:27:00,113.33,113.35,113.32,113.33,707799996.0
2007-08-08 10:28:00,113.34,113.36,113.335,113.34,276500000.0
2007-08-08 10:29:00,113.34,113.34,113.28,113.28,521100000.0
2007-08-08 10:30:00,113.28,113.29,113.27,113.28,218399999.0
2007-08-08 10:31:00,113.29,113.3,113.24,113.3,731999996.0
2007-08-08 10:32:00,113.3,113.31,113.275,113.275,459899999.0
2007-08-08 10:33:00,113.27,113.29,113.255,113.27,575200002.0
2007-08-08 10:34:00,113.27,113.27,113.22,113.22,310800002.0
2007-08-08 10:35:00,113.22,113.25,113.16,113.18,853099998.0
2007-08-08 10:36:00,113.18,113.2,113.16,113.19,920800006.0
2007-08-08 10:37:00,113.19,113.2,113.16,113.17,827500008.0
2007-08-08 10:38:00,113.17,113.18,113.16,113.17,572200003.0
2007-08-08 10:39:00,113.18,113.19,113.17,113.18,447300000.0
2007-08-08 10:40:00,113.18,113.19,113.145,113.16,822600002.0
2007-08-08 10:41:00,113.16,113.16,113.09,113.11,589599994.0
2007-08-08 10:42:00,113.115,113.13,113.105,113.11,525900000.0
2007-08-08 10:43:00,113.115,113.15,113.115,113.14,835799999.0
2007-08-08 10:44:00,113.14,113.14,113.13,113.13,169399997.0
2007-08-08 10:45:00,113.13,113.13,113.04,113.12,937400009.0
2007-08-08 10:46:00,113.125,113.145,113.12,113.12,524100004.0
2007-08-08 10:47:00,113.12,113.15,113.11,113.15,383300007.0
2007-08-08 10:48:00,113.15,113.15,113.13,113.13,406900008.0
2007-08-08 10:49:00,113.13,113.14,113.12,113.12,697700008.0
2007-08-08 10:50:00,113.12,113.13,113.11,113.12,480199999.0
2007-08-08 10:51:00,113.12,113.15,113.12,113.15,426500010.0
2007-08-08 10:52:00,113.15,113.18,113.15,113.175,593100003.0
2007-08-08 10:53:00,113.18,113.19,113.165,113.17,719200015.0
2007-08-08 10:54:00,113.175,113.21,113.155,113.21,457900000.0
2007-08-08 10:55:00,113.21,113.22,113.19,113.22,402299999.0
2007-08-08 10:56:00,113.22,113.24,113.205,113.22,726499995.0
2007-08-08 10:57:00,113.22,113.22,113.16,113.175,416200000.0
2007-08-08 10:58:00,113.18,113.2,113.155,113.195,660099990.0
2007-08-08 10:59:00,113.2,113.21,113.165,113.19,524299993.0
2007-08-08 11:00:00,113.19,113.23,113.18,113.22,868799988.0
2007-08-08 11:01:00,113.22,113.24,113.2,113.22,919800006.0
2007-08-08 11:02:00,113.22,113.26,113.22,113.26,627199998.0
2007-08-08 11:03:00,113.26,113.26,113.22,113.23,397100005.0
2007-08-08 11:04:00,113.25,113.25,113.21,113.24,414000000.0
2007-08-08 11:05:00,113.24,113.24,113.21,113.22,363399999.0
2007-08-08 11:06:00,113.22,113.22,113.21,113.22,225800004.0
2007-08-08 11:07:00,113.22,113.23,113.2,113.22,555499996.0
2007-08-08 11:08:00,113.215,113.23,113.21,113.22,231799994.0
2007-08-08 11:09:00,113.22,113.22,113.2,113.21,357599993.0
2007-08-08 11:10:00,113.2,113.22,113.195,113.21,415199999.0
2007-08-08 11:11:00,113.21,113.23,113.21,113.22,44600000.0
2007-08-08 11:12:00,113.23,113.23,113.22,113.22,61200000.0
2007-08-08 11:13:00,113.22,113.23,113.22,113.22,197199998.0
2007-08-08 11:14:00,113.23,113.24,113.205,113.23,262599996.0
2007-08-08 11:15:00,113.23,113.23,113.22,113.23,69300000.0
2007-08-08 11:16:00,113.23,113.23,113.2,113.2,84700000.0
2007-08-08 11:17:00,113.2,113.21,113.18,113.19,283499996.0
2007-08-08 11:18:00,113.19,113.19,113.17,113.18,314299997.0
2007-08-08 11:19:00,113.18,113.18,113.14,113.18,655900007.0
2007-08-08 11:20:00,113.18,113.18,113.125,113.16,738200005.0
2007-08-08 11:21:00,113.14,113.16,113.14,113.15,306599999.0
2007-08-08 11:22:00,113.15,113.16,113.13,113.15,309000003.0
2007-08-08 11:23:00,113.16,113.17,113.13,113.14,226099998.0
2007-08-08 11:24:00,113.13,113.14,113.085,113.095,356099999.0
2007-08-08 11:25:00,113.11,113.12,113.095,113.11,166199999.0
2007-08-08 11:26:00,113.11,113.13,113.1,113.12,290899999.0
2007-08-08 11:27:00,113.11,113.15,113.11,113.135,985099998.0
2007-08-08 11:28:00,113.135,113.15,113.075,113.08,746499991.0
2007-08-08 11:29:00,113.08,113.08,113.05,113.05,239800000.0
2007-08-08 11:30:00,113.08,113.08,113.07,113.08,107200000.0
2007-08-08 11:31:00,113.08,113.08,113.05,113.06,353500004.0
2007-08-08 11:32:00,113.07,113.11,113.06,113.11,497499997.0
2007-08-08 11:33:00,113.12,113.12,113.1,113.11,92400002.0
2007-08-08 11:34:00,113.11,113.11,113.08,113.09,380999998.0
2007-08-08 11:35:00,113.08,113.12,113.08,113.11,320100002.0
2007-08-08 11:36:00,113.11,113.11,113.065,113.1,584500001.0
2007-08-08 11:37:00,113.09,113.09,113.07,113.07,161700000.0
2007-08-08 11:38:00,113.07,113.08,113.03,113.03,846099987.0
2007-08-08 11:39:00,113.03,113.03,112.99,113.02,746400000.0
2007-08-08 11:40:00,113.02,113.09,113.02,113.07,474599992.0
2007-08-08 11:41:00,113.07,113.08,113.035,113.035,189600000.0
2007-08-08 11:42:00,113.035,113.08,113.035,113.07,602299992.0
2007-08-08 11:43:00,113.07,113.09,113.05,113.08,348099998.0
2007-08-08 11:44:00,113.08,113.1,113.08,113.09,221199998.0
2007-08-08 11:45:00,113.07,113.09,113.07,113.09,87000000.0
2007-08-08 11:46:00,113.08,113.1,113.07,113.1,181300000.0
2007-08-08 11:47:00,113.08,113.1,113.07,113.1,334800001.0
2007-08-08 11:48:00,113.09,113.14,113.09,113.14,374499998.0
2007-08-08 11:49:00,113.13,113.14,113.12,113.13,474299994.0
2007-08-08 11:50:00,113.13,113.18,113.05,113.16,498400000.0
2007-08-08 11:51:00,113.15,113.15,113.135,113.14,193000004.0
2007-08-08 11:52:00,113.14,113.16,113.14,113.15,223500000.0
2007-08-08 11:53:00,113.14,113.18,113.14,113.18,452199998.0
2007-08-08 11:54:00,113.18,113.18,113.17,113.17,196600000.0
2007-08-08 11:55:00,113.17,113.17,113.13,113.15,351299998.0
2007-08-08 11:56:00,113.16,113.19,113.12,113.19,1139300000.0
2007-08-08 11:57:00,113.19,113.19,113.155,113.17,327399998.0
2007-08-08 11:58:00,113.17,113.18,113.15,113.16,402600002.0
2007-08-08 11:59:00,113.15,113.17,113.12,113.15,464800002.0
2007-08-08 12:00:00,113.15,113.17,113.11,113.15,325200000.0
2007-08-08 12:01:00,113.14,113.14,113.11,113.13,443099996.0
2007-08-08 12:02:00,113.125,113.15,113.11,113.12,341999997.0
2007-08-08 12:03:00,113.12,113.17,113.115,113.16,704199997.0
2007-08-08 12:04:00,113.16,113.2,113.145,113.19,524699997.0
2007-08-08 12:05:00,113.2,113.21,113.16,113.19,656200014.0
2007-08-08 12:06:00,113.19,113.22,113.19,113.22,259500002.0
2007-08-08 12:07:00,113.21,113.22,113.195,113.22,88000000.0
2007-08-08 12:08:00,113.22,113.22,113.19,113.19,351499995.0
2007-08-08 12:09:00,113.2,113.2,113.19,113.19,143499998.0
2007-08-08 12:10:00,113.19,113.2,113.17,113.18,268200003.0
2007-08-08 12:11:00,113.17,113.21,113.16,113.21,215199997.0
2007-08-08 12:12:00,113.21,113.23,113.21,113.22,274600004.0
2007-08-08 12:13:00,113.22,113.23,113.21,113.23,267800000.0
2007-08-08 12:14:00,113.23,113.23,113.15,113.19,265300002.0
2007-08-08 12:15:00,113.19,113.19,113.175,113.19,299499999.0
2007-08-08 12:16:00,113.19,113.22,113.185,113.2,426000000.0
2007-08-08 12:17:00,113.2,113.2,113.175,113.18,438800000.0
2007-08-08 12:18:00,113.18,113.24,113.16,113.24,313599999.0
2007-08-08 12:19:00,113.24,113.28,113.24,113.28,515200000.0
2007-08-08 12:20:00,113.27,113.29,113.26,113.28,529000001.0
2007-08-08 12:21:00,113.28,113.31,113.26,113.31,422500001.0
2007-08-08 12:22:00,113.3,113.35,113.3,113.35,865799995.0
2007-08-08 12:23:00,113.33,113.45,113.33,113.44,1801100006.0
2007-08-08 12:24:00,113.44,113.5,113.43,113.48,1181799993.0
2007-08-08 12:25:00,113.48,113.51,113.47,113.495,964799983.0
2007-08-08 12:26:00,113.5,113.52,113.47,113.505,977599987.0
2007-08-08 12:27:00,113.5,113.52,113.49,113.49,687599993.0
2007-08-08 12:28:00,113.49,113.51,113.46,113.49,508599991.0
2007-08-08 12:29:00,113.49,113.49,113.46,113.46,506399992.0
2007-08-08 12:30:00,113.46,113.46,113.4,113.44,659099997.0
2007-08-08 12:31:00,113.44,113.45,113.41,113.43,532400001.0
2007-08-08 12:32:00,113.43,113.44,113.4,113.41,719399984.0
2007-08-08 12:33:00,113.41,113.41,113.35,113.4,917100003.0
2007-08-08 12:34:00,113.4,113.42,113.38,113.42,691599995.0
2007-08-08 12:35:00,113.42,113.42,113.34,113.35,998900001.0
2007-08-08 12:36:00,113.36,113.39,113.36,113.39,664400001.0
2007-08-08 12:37:00,113.39,113.39,113.29,113.31,536600004.0
2007-08-08 12:38:00,113.31,113.35,113.28,113.3,559299999.0
2007-08-08 12:39:00,113.29,113.32,113.28,113.32,402399999.0
2007-08-08 12:40:00,113.32,113.34,113.31,113.34,481900001.0
2007-08-08 12:41:00,113.33,113.33,113.32,113.33,216699999.0
2007-08-08 12:42:00,113.33,113.34,113.33,113.33,86600000.0
2007-08-08 12:43:00,113.33,113.33,113.32,113.33,138899999.0
2007-08-08 12:44:00,113.33,113.33,113.28,113.28,297400001.0
2007-08-08 12:45:00,113.28,113.28,113.24,113.28,742600004.0
2007-08-08 12:46:00,113.275,113.29,113.275,113.28,456799997.0
2007-08-08 12:47:00,113.275,113.31,113.27,113.31,458400002.0
2007-08-08 12:48:00,113.295,113.34,113.295,113.34,359300000.0
2007-08-08 12:49:00,113.34,113.34,113.31,113.34,302400000.0
2007-08-08 12:50:00,113.34,113.35,113.31,113.34,856999996.0
2007-08-08 12:51:00,113.335,113.34,113.29,113.3,476600005.0
2007-08-08 12:52:00,113.295,113.33,113.29,113.31,292600001.0
2007-08-08 12:53:00,113.34,113.34,113.31,113.33,276100000.0
2007-08-08 12:54:00,113.33,113.35,113.29,113.32,301000000.0
2007-08-08 12:55:00,113.32,113.32,113.28,113.29,249300000.0
2007-08-08 12:56:00,113.29,113.3,113.27,113.28,414300001.0
2007-08-08 12:57:00,113.27,113.32,113.27,113.3,390199998.0
2007-08-08 12:58:00,113.3,113.3,113.28,113.29,386300002.0
2007-08-08 12:59:00,113.29,113.31,113.21,113.215,577700000.0
2007-08-08 13:00:00,113.19,113.3,113.17,113.295,964700016.0
2007-08-08 13:01:00,113.29,113.32,113.24,113.31,858600006.0
2007-08-08 13:02:00,113.32,113.33,113.3,113.32,393500004.0
2007-08-08 13:03:00,113.31,113.4,113.31,113.36,1033199998.0
2007-08-08 13:04:00,113.355,113.38,113.35,113.38,341499996.0
2007-08-08 13:05:00,113.38,113.43,113.36,113.42,783800000.0
2007-08-08 13:06:00,113.42,113.43,113.37,113.38,507600000.0
2007-08-08 13:07:00,113.38,113.39,113.34,113.36,695000000.0
2007-08-08 13:08:00,113.36,113.38,113.345,113.36,642700000.0
2007-08-08 13:09:00,113.36,113.36,113.3,113.35,732800002.0
2007-08-08 13:10:00,113.35,113.36,113.33,113.33,338700000.0
2007-08-08 13:11:00,113.33,113.36,113.32,113.35,244300004.0
2007-08-08 13:12:00,113.35,113.35,113.33,113.33,268200000.0
2007-08-08 13:13:00,113.34,113.35,113.315,113.335,785300000.0
2007-08-08 13:14:00,113.34,113.36,113.33,113.36,417700000.0
2007-08-08 13:15:00,113.36,113.36,113.34,113.36,629800000.0
2007-08-08 13:16:00,113.36,113.39,113.35,113.37,412200000.0
2007-08-08 13:17:00,113.37,113.4,113.34,113.39,451500000.0
2007-08-08 13:18:00,113.4,113.4,113.35,113.38,437000000.0
2007-08-08 13:19:00,113.38,113.39,113.38,113.39,91000000.0
2007-08-08 13:20:00,113.38,113.39,113.37,113.37,405900000.0
2007-08-08 13:21:00,113.38,113.43,113.38,113.42,268100000.0
2007-08-08 13:22:00,113.43,113.5,113.43,113.49,1507600000.0
2007-08-08 13:23:00,113.49,113.5,113.44,113.465,1129500000.0
2007-08-08 13:24:00,113.47,113.48,113.45,113.47,659000000.0
2007-08-08 13:25:00,113.46,113.46,113.36,113.46,927500000.0
2007-08-08 13:26:00,113.45,113.5,113.42,113.485,1046499998.0
2007-08-08 13:27:00,113.485,113.5,113.455,113.46,372300000.0
2007-08-08 13:28:00,113.48,113.48,113.44,113.46,394500000.0
2007-08-08 13:29:00,113.46,113.46,113.43,113.45,123300000.0
2007-08-08 13:30:00,113.44,113.45,113.43,113.43,149100000.0
2007-08-08 13:31:00,113.43,113.46,113.42,113.46,257600000.0
2007-08-08 13:32:00,113.46,113.46,113.43,113.46,546300000.0
2007-08-08 13:33:00,113.46,113.5,113.455,113.47,240800000.0
2007-08-08 13:34:00,113.47,113.47,113.44,113.44,302800000.0
2007-08-08 13:35:00,113.45,113.47,113.445,113.46,157600000.0
2007-08-08 13:36:00,113.46,113.46,113.405,113.405,187400000.0
2007-08-08 13:37:00,113.4,113.44,113.4,113.43,631200000.0
2007-08-08 13:38:00,113.43,113.44,113.42,113.44,679400000.0
2007-08-08 13:39:00,113.44,113.46,113.43,113.46,476000000.0
2007-08-08 13:40:00,113.46,113.47,113.45,113.45,348000000.0
2007-08-08 13:41:00,113.45,113.51,113.44,113.485,882800000.0
2007-08-08 13:42:00,113.48,113.49,113.43,113.45,800800000.0
2007-08-08 13:43:00,113.45,113.47,113.43,113.46,245100000.0
2007-08-08 13:44:00,113.46,113.47,113.44,113.47,541600000.0
2007-08-08 13:45:00,113.47,113.47,113.415,113.43,270500000.0
2007-08-08 13:46:00,113.44,113.46,113.43,113.45,435500000.0
2007-08-08 13:47:00,113.45,113.46,113.42,113.45,464400000.0
2007-08-08 13:48:00,113.45,113.45,113.38,113.41,846700001.0
2007-08-08 13:49:00,113.41,113.47,113.39,113.47,479700001.0
2007-08-08 13:50:00,113.47,113.49,113.45,113.48,391300000.0
2007-08-08 13:51:00,113.48,113.49,113.435,113.46,666000001.0
2007-08-08 13:52:00,113.46,113.47,113.435,113.445,275600000.0
2007-08-08 13:53:00,113.45,113.49,113.44,113.48,374600000.0
2007-08-08 13:54:00,113.48,113.53,113.46,113.525,384000000.0
2007-08-08 13:55:00,113.53,113.56,113.52,113.53,107000000.0
2007-08-08 13:56:00,113.53,113.54,113.52,113.54,397700000.0
2007-08-08 13:57:00,113.535,113.55,113.52,113.52,142000000.0
2007-08-08 13:58:00,113.53,113.54,113.5,113.53,600900000.0
2007-08-08 13:59:00,113.525,113.54,113.52,113.54,438600000.0
2007-08-08 14:00:00,113.54,113.56,113.53,113.56,257300000.0
2007-08-08 14:01:00,113.56,113.56,113.51,113.51,291200000.0
2007-08-08 14:02:00,113.52,113.54,113.52,113.53,291800000.0
2007-08-08 14:03:00,113.52,113.57,113.52,113.525,684800000.0
2007-08-08 14:04:00,113.52,113.54,113.51,113.54,696100000.0
2007-08-08 14:05:00,113.53,113.56,113.465,113.5,683000000.0
2007-08-08 14:06:00,113.5,113.51,113.48,113.48,481900000.0
2007-08-08 14:07:00,113.49,113.49,113.43,113.47,914000000.0
2007-08-08 14:08:00,113.47,113.5,113.445,113.5,750900000.0
2007-08-08 14:09:00,113.5,113.5,113.445,113.47,547400000.0
2007-08-08 14:10:00,113.47,113.48,113.44,113.44,651000000.0
2007-08-08 14:11:00,113.46,113.46,113.415,113.44,480300000.0
2007-08-08 14:12:00,113.43,113.46,113.415,113.45,707700000.0
2007-08-08 14:13:00,113.45,113.45,113.415,113.44,844600000.0
2007-08-08 14:14:00,113.45,113.46,113.42,113.43,595100000.0
2007-08-08 14:15:00,113.44,113.52,113.43,113.5,1062700003.0
2007-08-08 14:16:00,113.5,113.53,113.47,113.52,513000000.0
2007-08-08 14:17:00,113.52,113.58,113.495,113.57,951900000.0
2007-08-08 14:18:00,113.57,113.63,113.565,113.61,942800000.0
2007-08-08 14:19:00,113.61,113.61,113.49,113.51,1478600000.0
2007-08-08 14:20:00,113.51,113.56,113.51,113.54,1365400000.0
2007-08-08 14:21:00,113.54,113.57,113.54,113.56,703800000.0
2007-08-08 14:22:00,113.56,113.59,113.56,113.58,912900001.0
2007-08-08 14:23:00,113.59,113.63,113.57,113.62,1158800007.0
2007-08-08 14:24:00,113.62,113.62,113.57,113.57,206100001.0
2007-08-08 14:25:00,113.57,113.59,113.56,113.59,327000001.0
2007-08-08 14:26:00,113.59,113.66,113.59,113.63,1160400000.0
2007-08-08 14:27:00,113.63,113.64,113.6,113.61,889300000.0
2007-08-08 14:28:00,113.61,113.63,113.59,113.62,797000000.0
2007-08-08 14:29:00,113.62,113.63,113.6,113.61,1075800000.0
2007-08-08 14:30:00,113.61,113.63,113.565,113.57,888400003.0
2007-08-08 14:31:00,113.56,113.57,113.51,113.55,1312100002.0
2007-08-08 14:32:00,113.55,113.58,113.52,113.55,1474300000.0
2007-08-08 14:33:00,113.545,113.59,113.54,113.56,1141500000.0
2007-08-08 14:34:00,113.55,113.57,113.52,113.56,841400000.0
2007-08-08 14:35:00,113.56,113.57,113.54,113.56,653300000.0
2007-08-08 14:36:00,113.56,113.59,113.56,113.57,510600000.0
2007-08-08 14:37:00,113.57,113.6,113.56,113.58,940400000.0
2007-08-08 14:38:00,113.58,113.59,113.54,113.57,866600000.0
2007-08-08 14:39:00,113.585,113.585,113.54,113.55,670900000.0
2007-08-08 14:40:00,113.53,113.53,113.51,113.51,1703600003.0
2007-08-08 14:41:00,113.5,113.54,113.47,113.51,1703600003.0
2007-08-08 14:42:00,113.51,113.57,113.505,113.54,959400000.0
2007-08-08 14:43:00,113.55,113.6,113.53,113.58,760599995.0
2007-08-08 14:44:00,113.56,113.6,113.56,113.57,778699998.0
2007-08-08 14:45:00,113.58,113.61,113.56,113.58,467099996.0
2007-08-08 14:46:00,113.57,113.57,113.53,113.54,429999999.0
2007-08-08 14:47:00,113.54,113.58,113.47,113.47,537299996.0
2007-08-08 14:48:00,113.48,113.52,113.475,113.505,402400003.0
2007-08-08 14:49:00,113.52,113.56,113.505,113.56,659099996.0
2007-08-08 14:50:00,113.57,113.63,113.535,113.62,978199999.0
2007-08-08 14:51:00,113.63,113.65,113.6,113.605,1209000004.0
2007-08-08 14:52:00,113.605,113.63,113.58,113.605,946800000.0
2007-08-08 14:53:00,113.605,113.63,113.57,113.605,1065400000.0
2007-08-08 14:54:00,113.605,113.64,113.6,113.625,311200000.0
2007-08-08 14:55:00,113.63,113.65,113.605,113.63,838400000.0
2007-08-08 14:56:00,113.62,113.63,113.59,113.6,593800000.0
2007-08-08 14:57:00,113.6,113.65,113.59,113.63,485900000.0
2007-08-08 14:58:00,113.63,113.64,113.58,113.6,405700000.0
2007-08-08 14:59:00,113.59,113.63,113.55,113.62,638800000.0
2007-08-08 15:00:00,113.62,113.62,113.59,113.615,857000003.0
2007-08-08 15:01:00,113.64,113.64,113.55,113.58,560700000.0
2007-08-08 15:02:00,113.58,113.59,113.485,113.51,886600000.0
2007-08-08 15:03:00,113.5,113.51,113.47,113.48,597799998.0
2007-08-08 15:04:00,113.47,113.51,113.45,113.51,1300800002.0
2007-08-08 15:05:00,113.51,113.53,113.48,113.52,697599994.0
2007-08-08 15:06:00,113.53,113.55,113.51,113.52,579299997.0
2007-08-08 15:07:00,113.5,113.535,113.47,113.53,589199993.0
2007-08-08 15:08:00,113.53,113.53,113.49,113.5,376399994.0
2007-08-08 15:09:00,113.505,113.54,113.505,113.505,677999996.0
2007-08-08 15:10:00,113.5,113.525,113.49,113.5,1076899990.0
2007-08-08 15:11:00,113.51,113.58,113.48,113.57,798399992.0
2007-08-08 15:12:00,113.54,113.56,113.54,113.56,735899989.0
2007-08-08 15:13:00,113.555,113.57,113.55,113.57,593899998.0
2007-08-08 15:14:00,113.56,113.58,113.555,113.58,263599997.0
2007-08-08 15:15:00,113.58,113.58,113.55,113.565,802099991.0
2007-08-08 15:16:00,113.56,113.61,113.56,113.6,555700000.0
2007-08-08 15:17:00,113.6,113.62,113.57,113.6,243400000.0
2007-08-08 15:18:00,113.59,113.63,113.58,113.63,339800000.0
2007-08-08 15:19:00,113.63,113.65,113.58,113.62,451199997.0
2007-08-08 15:20:00,113.62,113.66,113.605,113.64,468899995.0
2007-08-08 15:21:00,113.65,113.69,113.635,113.67,336099997.0
2007-08-08 15:22:00,113.67,113.71,113.62,113.71,1536299991.0
2007-08-08 15:23:00,113.71,113.72,113.66,113.685,948300004.0
2007-08-08 15:24:00,113.7,113.71,113.64,113.68,670000001.0
2007-08-08 15:25:00,113.68,113.68,113.635,113.67,574600001.0
2007-08-08 15:26:00,113.66,113.68,113.65,113.66,578300000.0
2007-08-08 15:27:00,113.66,113.68,113.64,113.67,721200001.0
2007-08-08 15:28:00,113.66,113.68,113.63,113.655,722000001.0
2007-08-08 15:29:00,113.655,113.7,113.645,113.68,446500000.0
2007-08-08 15:30:00,113.68,113.71,113.67,113.7,809900002.0
2007-08-08 15:31:00,113.71,113.76,113.7,113.73,914100000.0
2007-08-08 15:32:00,113.74,113.74,113.69,113.72,733700000.0
2007-08-08 15:33:00,113.7,113.73,113.67,113.68,934800000.0
2007-08-08 15:34:00,113.68,113.68,113.64,113.66,704800000.0
2007-08-08 15:35:00,113.67,113.73,113.66,113.72,1139000000.0
2007-08-08 15:36:00,113.72,113.73,113.66,113.685,1418300000.0
2007-08-08 15:37:00,113.69,113.73,113.67,113.68,1030500000.0
2007-08-08 15:38:00,113.68,113.69,113.615,113.64,659500000.0
2007-08-08 15:39:00,113.65,113.66,113.61,113.64,765900000.0
2007-08-08 15:40:00,113.66,113.66,113.625,113.65,366600000.0
2007-08-08 15:41:00,113.65,113.66,113.62,113.64,954899999.0
2007-08-08 15:42:00,113.64,113.69,113.64,113.69,619900000.0
2007-08-08 15:43:00,113.69,113.7,113.68,113.69,1147600000.0
2007-08-08 15:44:00,113.69,113.71,113.68,113.7,200400000.0
2007-08-08 15:45:00,113.69,113.69,113.66,113.69,686700000.0
2007-08-08 15:46:00,113.69,113.71,113.66,113.71,761500000.0
2007-08-08 15:47:00,113.71,113.72,113.68,113.72,788500000.0
2007-08-08 15:48:00,113.72,113.75,113.7,113.75,1110500000.0
2007-08-08 15:49:00,113.75,113.76,113.715,113.75,1036400000.0
2007-08-08 15:50:00,113.75,113.75,113.72,113.74,602200000.0
2007-08-08 15:51:00,113.74,113.83,113.72,113.81,952200000.0
2007-08-08 15:52:00,113.81,113.83,113.77,113.78,427400000.0
2007-08-08 15:53:00,113.79,113.83,113.78,113.8,806599994.0
2007-08-08 15:54:00,113.81,113.85,113.795,113.84,809600000.0
2007-08-08 15:55:00,113.83,113.86,113.825,113.83,526899999.0
2007-08-08 15:56:00,113.85,113.97,113.83,113.94,1216299993.0
2007-08-08 15:57:00,113.95,114.01,113.91,114.0,1324500000.0
2007-08-08 15:58:00,113.99,114.02,113.97,113.99,1739599999.0
2007-08-08 15:59:00,113.99,114.02,113.97,113.98,1339200000.0
2007-08-08 16:00:00,113.98,114.07,113.97,114.04,826600000.0
2007-08-08 16:01:00,114.02,114.05,114.0,114.04,938800002.0
2007-08-08 16:02:00,114.045,114.2,114.03,114.19,1496500005.0
2007-08-08 16:03:00,114.19,114.19,114.1,114.13,1054800000.0
2007-08-08 16:04:00,114.115,114.13,114.065,114.095,1084000000.0
2007-08-08 16:05:00,114.09,114.1,114.06,114.09,738600000.0
2007-08-08 16:06:00,114.1,114.1,114.055,114.09,764500000.0
2007-08-08 16:07:00,114.08,114.12,114.07,114.08,863500000.0
2007-08-08 16:08:00,114.09,114.09,114.05,114.07,581100001.0
2007-08-08 16:09:00,114.08,114.09,114.03,114.05,763200005.0
2007-08-08 16:10:00,114.04,114.08,114.035,114.07,629400001.0
2007-08-08 16:11:00,114.07,114.07,113.995,114.01,1026500002.0
2007-08-08 16:12:00,114.03,114.03,113.98,113.98,725100000.0
2007-08-08 16:13:00,113.98,114.03,113.97,114.02,659499999.0
2007-08-08 16:14:00,114.02,114.03,113.94,114.02,819400001.0
2007-08-08 16:15:00,114.02,114.04,113.97,114.02,1220800000.0
2007-08-08 16:16:00,114.02,114.05,113.995,114.04,1206100003.0
2007-08-08 16:17:00,114.04,114.09,114.03,114.09,570300000.0
2007-08-08 16:18:00,114.09,114.11,114.07,114.09,1228500000.0
2007-08-08 16:19:00,114.09,114.12,114.05,114.105,1315200000.0
2007-08-08 16:20:00,114.1,114.13,114.08,114.11,727599999.0
2007-08-08 16:21:00,114.11,114.19,114.085,114.19,535299994.0
2007-08-08 16:22:00,114.18,114.19,114.14,114.18,510099994.0
2007-08-08 16:23:00,114.17,114.17,114.1,114.1,873699999.0
2007-08-08 16:24:00,114.13,114.21,114.13,114.19,1508900003.0
2007-08-08 16:25:00,114.17,114.23,114.15,114.21,1071200008.0
2007-08-08 16:26:00,114.205,114.27,114.205,114.26,1044900000.0
2007-08-08 16:27:00,114.27,114.3,114.245,114.27,1097500001.0
2007-08-08 16:28:00,114.27,114.28,114.225,114.26,1199000000.0
2007-08-08 16:29:00,114.27,114.27,114.22,114.26,689300000.0
2007-08-08 16:30:00,114.26,114.27,114.23,114.26,1331999996.0
2007-08-08 16:31:00,114.26,114.27,114.21,114.23,324400001.0
2007-08-08 16:32:00,114.23,114.3,114.23,114.29,957700007.0
2007-08-08 16:33:00,114.29,114.33,114.285,114.31,1095300006.0
2007-08-08 16:34:00,114.315,114.32,114.29,114.31,726900000.0
2007-08-08 16:35:00,114.32,114.32,114.25,114.25,1113800000.0
2007-08-08 16:36:00,114.25,114.29,114.24,114.26,734100000.0
2007-08-08 16:37:00,114.27,114.27,114.235,114.25,464500002.0
2007-08-08 16:38:00,114.26,114.28,114.205,114.255,602800001.0
2007-08-08 16:39:00,114.25,114.27,114.22,114.24,758400001.0
2007-08-08 16:40:00,114.24,114.24,114.165,114.22,692100000.0
2007-08-08 16:41:00,114.21,114.22,114.125,114.18,803300000.0
2007-08-08 16:42:00,114.17,114.2,114.15,114.17,856100001.0
2007-08-08 16:43:00,114.125,114.24,114.125,114.22,742700000.0
2007-08-08 16:44:00,114.22,114.25,114.19,114.21,538200000.0
2007-08-08 16:45:00,114.22,114.24,114.185,114.23,481000000.0
2007-08-08 16:46:00,114.23,114.25,114.21,114.23,780200004.0
2007-08-08 16:47:00,114.25,114.26,114.2,114.21,952599999.0
2007-08-08 16:48:00,114.21,114.27,114.2,114.25,715900007.0
2007-08-08 16:49:00,114.25,114.26,114.19,114.19,475200000.0
2007-08-08 16:50:00,114.195,114.195,114.135,114.16,413200000.0
2007-08-08 16:51:00,114.165,114.18,114.16,114.16,155900000.0
2007-08-08 16:52:00,114.16,114.19,114.125,114.17,598500000.0
2007-08-08 16:53:00,114.17,114.24,114.11,114.115,1394899998.0
2007-08-08 16:54:00,114.11,114.14,114.09,114.11,497200000.0
2007-08-08 16:55:00,114.105,114.14,114.08,114.11,745100000.0
2007-08-08 16:56:00,114.11,114.12,114.09,114.11,368100000.0
2007-08-08 16:57:00,114.11,114.12,114.07,114.12,946700000.0
2007-08-08 16:58:00,114.13,114.19,114.09,114.09,755700000.0
2007-08-08 16:59:00,114.11,114.18,114.03,114.07,1336400000.0
2007-08-08 17:00:00,114.07,114.1,113.99,114.065,1350600000.0
2007-08-08 17:01:00,114.065,114.08,114.03,114.055,578800000.0
2007-08-08 17:02:00,114.06,114.075,114.03,114.06,755800000.0
2007-08-08 17:03:00,114.05,114.07,114.02,114.02,879499996.0
2007-08-08 17:04:00,114.02,114.035,113.95,113.99,700000000.0
2007-08-08 17:05:00,113.985,114.03,113.94,113.98,1055800000.0
2007-08-08 17:06:00,114.0,114.02,113.955,113.98,1195000000.0
2007-08-08 17:07:00,113.99,114.01,113.97,113.99,498900000.0
2007-08-08 17:08:00,113.98,114.01,113.94,114.01,527700000.0
2007-08-08 17:09:00,113.995,114.01,113.96,113.99,364900000.0
2007-08-08 17:10:00,113.99,114.0,113.975,114.0,305600000.0
2007-08-08 17:11:00,114.0,114.04,113.98,114.03,318000000.0
2007-08-08 17:12:00,114.02,114.05,113.99,114.03,818600000.0
2007-08-08 17:13:00,114.025,114.06,114.02,114.06,416700000.0
2007-08-08 17:14:00,114.06,114.09,114.03,114.04,590800000.0
2007-08-08 17:15:00,114.06,114.06,113.985,114.0,612300000.0
2007-08-08 17:16:00,114.03,114.03,113.98,114.01,548000000.0
2007-08-08 17:17:00,114.01,114.02,113.96,113.98,564200000.0
2007-08-08 17:18:00,113.995,114.025,113.975,114.01,704000000.0
2007-08-08 17:19:00,114.02,114.02,113.98,114.005,418800000.0
2007-08-08 17:20:00,114.01,114.03,113.97,114.0,505600000.0
2007-08-08 17:21:00,114.0,114.03,113.995,114.0,267000000.0
2007-08-08 17:22:00,114.0,114.05,114.0,114.02,364500000.0
2007-08-08 17:23:00,114.04,114.05,114.0,114.03,800500000.0
2007-08-08 17:24:00,114.04,114.05,114.01,114.03,507600000.0
2007-08-08 17:25:00,114.04,114.08,113.995,114.06,591800000.0
2007-08-08 17:26:00,114.06,114.09,114.05,114.09,268600000.0
2007-08-08 17:27:00,114.09,114.14,114.085,114.135,582200000.0
2007-08-08 17:28:00,114.12,114.15,114.075,114.12,706200000.0
2007-08-08 17:29:00,114.12,114.16,114.11,114.15,334300000.0
2007-08-08 17:30:00,114.15,114.15,114.025,114.05,861300000.0
2007-08-08 17:31:00,114.05,114.06,113.99,114.015,617500000.0
2007-08-08 17:32:00,114.02,114.05,114.0,114.03,251500000.0
2007-08-08 17:33:00,114.03,114.04,114.01,114.03,338300000.0
2007-08-08 17:34:00,114.03,114.05,114.01,114.02,259200000.0
2007-08-08 17:35:00,114.02,114.07,114.01,114.04,682599997.0
2007-08-08 17:36:00,114.04,114.08,114.04,114.06,340300000.0
2007-08-08 17:37:00,114.06,114.09,114.05,114.09,206800000.0
2007-08-08 17:38:00,114.08,114.12,114.025,114.11,752300000.0
2007-08-08 17:39:00,114.12,114.12,114.055,114.11,334500000.0
2007-08-08 17:40:00,114.11,114.12,114.08,114.1,134200000.0
2007-08-08 17:41:00,114.11,114.11,114.08,114.08,66000000.0
2007-08-08 17:42:00,114.08,114.09,114.05,114.05,291099997.0
2007-08-08 17:43:00,114.05,114.07,114.03,114.06,319999997.0
2007-08-08 17:44:00,114.045,114.1,114.03,114.07,562399999.0
2007-08-08 17:45:00,114.07,114.08,114.025,114.05,698699999.0
2007-08-08 17:46:00,114.05,114.06,114.0,114.02,611900000.0
2007-08-08 17:47:00,114.025,114.04,113.99,114.02,749099999.0
2007-08-08 17:48:00,114.02,114.02,113.97,114.0,349100000.0
2007-08-08 17:49:00,114.0,114.0,113.96,114.0,202300000.0
2007-08-08 17:50:00,113.98,114.01,113.975,113.99,398000000.0
2007-08-08 17:51:00,113.99,114.03,113.99,114.03,305200000.0
2007-08-08 17:52:00,114.03,114.03,113.99,114.01,659100000.0
2007-08-08 17:53:00,114.01,114.01,113.95,113.98,317700000.0
2007-08-08 17:54:00,113.98,114.0,113.92,113.99,587100000.0
2007-08-08 17:55:00,114.0,114.0,113.97,113.99,246900000.0
2007-08-08 17:56:00,113.98,113.98,113.91,113.945,361700000.0
2007-08-08 17:57:00,113.95,113.97,113.92,113.97,1007300000.0
2007-08-08 17:58:00,113.97,114.04,113.97,114.04,592300000.0
2007-08-08 17:59:00,114.01,114.1,114.0,114.07,1179900000.0
2007-08-08 18:00:00,114.065,114.07,114.015,114.02,583300000.0
2007-08-08 18:01:00,114.02,114.02,113.96,113.98,394400000.0
2007-08-08 18:02:00,113.975,114.04,113.95,114.035,750600000.0
2007-08-08 18:03:00,114.03,114.05,114.015,114.015,305600000.0
2007-08-08 18:04:00,114.03,114.03,114.0,114.02,452400000.0
2007-08-08 18:05:00,114.01,114.02,113.98,113.98,608700000.0
2007-08-08 18:06:00,114.02,114.03,113.99,114.03,185500000.0
2007-08-08 18:07:00,114.02,114.06,114.02,114.05,260900000.0
2007-08-08 18:08:00,114.05,114.06,114.0,114.04,367400000.0
2007-08-08 18:09:00,114.03,114.05,114.015,114.04,165900000.0
2007-08-08 18:10:00,114.04,114.04,114.025,114.04,209000000.0
2007-08-08 18:11:00,114.03,114.04,114.0,114.015,656400000.0
2007-08-08 18:12:00,114.02,114.02,113.965,114.02,733400000.0
2007-08-08 18:13:00,114.02,114.03,113.985,114.0,343000000.0
2007-08-08 18:14:00,114.02,114.03,113.985,114.02,577400000.0
2007-08-08 18:15:00,114.02,114.04,114.0,114.03,405300000.0
2007-08-08 18:16:00,114.02,114.02,114.0,114.02,128900000.0
2007-08-08 18:17:00,114.02,114.02,114.0,114.01,182200000.0
2007-08-08 18:18:00,114.01,114.03,113.99,114.02,424700000.0
2007-08-08 18:19:00,114.02,114.05,114.0,114.04,228400000.0
2007-08-08 18:20:00,114.05,114.09,114.04,114.085,368400000.0
2007-08-08 18:21:00,114.09,114.09,114.04,114.08,541200000.0
2007-08-08 18:22:00,114.08,114.1,114.04,114.1,706000000.0
2007-08-08 18:23:00,114.1,114.11,114.06,114.09,587700000.0
2007-08-08 18:24:00,114.105,114.12,114.07,114.08,728200000.0
2007-08-08 18:25:00,114.08,114.12,114.06,114.12,690200000.0
2007-08-08 18:26:00,114.12,114.12,114.055,114.1,625600000.0
2007-08-08 18:27:00,114.105,114.12,114.08,114.1,239600000.0
2007-08-08 18:28:00,114.1,114.11,114.07,114.11,70300000.0
2007-08-08 18:29:00,114.11,114.11,114.09,114.09,106200000.0
2007-08-08 18:30:00,114.13,114.17,114.1,114.16,370700000.0
2007-08-08 18:31:00,114.16,114.17,114.11,114.14,519900000.0
2007-08-08 18:32:00,114.15,114.16,114.12,114.125,420400000.0
2007-08-08 18:33:00,114.13,114.14,114.12,114.14,94300000.0
2007-08-08 18:34:00,114.13,114.13,114.1,114.12,142800000.0
2007-08-08 18:35:00,114.12,114.12,114.07,114.07,248800000.0
2007-08-08 18:36:00,114.08,114.09,114.07,114.08,187600000.0
2007-08-08 18:37:00,114.07,114.08,114.06,114.07,387800000.0
2007-08-08 18:38:00,114.07,114.09,114.045,114.08,506900000.0
2007-08-08 18:39:00,114.09,114.095,114.06,114.09,389000000.0
2007-08-08 18:40:00,114.09,114.1,114.045,114.05,888400000.0
2007-08-08 18:41:00,114.05,114.06,114.0,114.04,435100000.0
2007-08-08 18:42:00,114.035,114.05,114.0,114.03,607300000.0
2007-08-08 18:43:00,114.03,114.03,114.02,114.02,104500000.0
2007-08-08 18:44:00,114.01,114.01,113.97,113.99,140200000.0
2007-08-08 18:45:00,113.99,114.03,113.97,114.0,390700000.0
2007-08-08 18:46:00,114.02,114.04,114.02,114.03,253300000.0
2007-08-08 18:47:00,114.03,114.03,114.0,114.0,162500000.0
2007-08-08 18:48:00,114.0,114.02,113.99,114.02,286100000.0
2007-08-08 18:49:00,114.02,114.04,113.97,114.03,843100000.0
2007-08-08 18:50:00,114.04,114.05,114.03,114.03,373700000.0
2007-08-08 18:51:00,114.03,114.03,113.98,114.01,275400000.0
2007-08-08 18:52:00,114.01,114.03,113.97,114.02,606500000.0
2007-08-08 18:53:00,114.03,114.03,114.02,114.03,225400000.0
2007-08-08 18:54:00,114.02,114.04,113.98,114.02,480500000.0
2007-08-08 18:55:00,114.01,114.025,113.975,114.0,489300000.0
2007-08-08 18:56:00,114.0,114.02,113.965,114.005,363200000.0
2007-08-08 18:57:00,114.01,114.03,114.0,114.02,401900000.0
2007-08-08 18:58:00,114.02,114.05,113.995,114.02,346600000.0
2007-08-08 18:59:00,114.02,114.04,114.0,114.02,244400000.0
2007-08-08 19:00:00,114.045,114.06,114.02,114.035,457300000.0
2007-08-08 19:01:00,114.04,114.04,113.985,114.03,474000000.0
2007-08-08 19:02:00,114.03,114.04,114.015,114.04,245500000.0
2007-08-08 19:03:00,114.04,114.04,114.02,114.02,76300000.0
2007-08-08 19:04:00,114.01,114.01,114.0,114.0,142300000.0
2007-08-08 19:05:00,114.0,114.02,113.995,114.01,249700001.0
2007-08-08 19:06:00,114.01,114.03,114.0,114.02,407500001.0
2007-08-08 19:07:00,114.02,114.03,114.005,114.02,529100000.0
2007-08-08 19:08:00,114.02,114.02,114.0,114.01,324700000.0
2007-08-08 19:09:00,114.01,114.01,114.01,114.01,147600000.0
2007-08-08 19:10:00,114.01,114.02,113.98,114.0,220200000.0
2007-08-08 19:11:00,114.0,114.02,113.995,114.02,204200000.0
2007-08-08 19:12:00,114.02,114.03,113.975,114.015,541100000.0
2007-08-08 19:13:00,114.03,114.03,114.0,114.02,205500000.0
2007-08-08 19:14:00,114.02,114.04,114.01,114.03,357900000.0
2007-08-08 19:15:00,114.03,114.03,114.0,114.0,194700000.0
2007-08-08 19:16:00,114.0,114.05,113.99,114.05,166600000.0
2007-08-08 19:17:00,114.04,114.04,113.985,114.03,284800000.0
2007-08-08 19:18:00,114.03,114.04,114.025,114.04,37900000.0
2007-08-08 19:19:00,114.05,114.06,114.05,114.06,51200000.0
2007-08-08 19:20:00,114.06,114.06,114.0,114.03,167500000.0
2007-08-08 19:21:00,114.04,114.04,114.03,114.03,70900000.0
2007-08-08 19:22:00,114.025,114.035,114.0,114.035,173300000.0
2007-08-08 19:23:00,114.035,114.04,114.01,114.03,522700000.0
2007-08-08 19:24:00,114.02,114.035,114.01,114.01,177900000.0
2007-08-08 19:25:00,114.02,114.025,114.02,114.02,71100000.0
2007-08-08 19:26:00,114.03,114.04,114.02,114.04,232000000.0
2007-08-08 19:27:00,114.03,114.06,113.995,114.04,453100000.0
2007-08-08 19:28:00,114.03,114.06,114.03,114.06,73600000.0
2007-08-08 19:29:00,114.07,114.1,114.04,114.065,411400000.0
2007-08-08 19:30:00,114.06,114.08,114.05,114.05,198400000.0
2007-08-08 19:31:00,114.05,114.08,114.04,114.07,208400000.0
2007-08-08 19:32:00,114.07,114.08,114.025,114.07,404899999.0
2007-08-08 19:33:00,114.07,114.11,114.07,114.09,96000000.0
2007-08-08 19:34:00,114.09,114.11,114.08,114.11,240200000.0
2007-08-08 19:35:00,114.1,114.18,114.1,114.16,627200000.0
2007-08-08 19:36:00,114.16,114.18,114.11,114.15,624000000.0
2007-08-08 19:37:00,114.15,114.15,114.1,114.115,504400000.0
2007-08-08 19:38:00,114.115,114.13,114.11,114.12,163600000.0
2007-08-08 19:39:00,114.12,114.12,114.1,114.105,516000000.0
2007-08-08 19:40:00,114.11,114.115,114.065,114.09,335800000.0
2007-08-08 19:41:00,114.09,114.09,114.045,114.09,175000000.0
2007-08-08 19:42:00,114.08,114.08,114.06,114.07,350600000.0
2007-08-08 19:43:00,114.07,114.09,114.05,114.075,583300000.0
2007-08-08 19:44:00,114.07,114.08,114.05,114.06,257900000.0
2007-08-08 19:45:00,114.06,114.06,113.995,114.04,470899999.0
2007-08-08 19:46:00,114.05,114.08,114.015,114.075,688000000.0
2007-08-08 19:47:00,114.075,114.08,114.065,114.075,490400000.0
2007-08-08 19:48:00,114.08,114.095,114.075,114.09,712200000.0
2007-08-08 19:49:00,114.09,114.1,114.07,114.09,420400000.0
2007-08-08 19:50:00,114.08,114.12,114.08,114.115,649900000.0
2007-08-08 19:51:00,114.115,114.13,114.115,114.13,115900000.0
2007-08-08 19:52:00,114.13,114.14,114.11,114.125,490300000.0
2007-08-08 19:53:00,114.11,114.125,114.07,114.1,397800000.0
2007-08-08 19:54:00,114.105,114.115,114.06,114.09,330499997.0
2007-08-08 19:55:00,114.09,114.1,114.07,114.08,567400000.0
2007-08-08 19:56:00,114.08,114.1,114.08,114.095,464600000.0
2007-08-08 19:57:00,114.08,114.1,114.08,114.09,228800000.0
2007-08-08 19:58:00,114.1,114.12,114.09,114.12,315400000.0
2007-08-08 19:59:00,114.12,114.125,114.08,114.085,268200000.0
2007-08-08 20:00:00,114.085,114.13,114.07,114.13,410399999.0
2007-08-08 20:01:00,114.115,114.13,114.1,114.1,460100000.0
2007-08-08 20:02:00,114.11,114.12,114.1,114.115,368100000.0
2007-08-08 20:03:00,114.115,114.115,114.1,114.11,314400000.0
2007-08-08 20:04:00,114.11,114.115,114.09,114.105,293400000.0
2007-08-08 20:05:00,114.1,114.115,114.08,114.115,169100000.0
2007-08-08 20:06:00,114.115,114.115,114.08,114.085,222100000.0
2007-08-08 20:07:00,114.085,114.1,114.08,114.09,421900000.0
2007-08-08 20:08:00,114.09,114.105,114.07,114.1,134200000.0
2007-08-08 20:09:00,114.08,114.12,114.08,114.11,533000000.0
2007-08-08 20:10:00,114.11,114.12,114.07,114.095,443500000.0
2007-08-08 20:11:00,114.09,114.115,114.08,114.105,348600000.0
2007-08-08 20:12:00,114.11,114.11,114.08,114.105,264499998.0
2007-08-08 20:13:00,114.105,114.17,114.09,114.16,517200000.0
2007-08-08 20:14:00,114.16,114.16,114.12,114.13,1211800000.0
2007-08-08 20:15:00,114.13,114.15,114.11,114.15,509300000.0
2007-08-08 20:16:00,114.15,114.15,114.11,114.13,573200000.0
2007-08-08 20:17:00,114.13,114.13,114.1,114.12,233400000.0
2007-08-08 20:18:00,114.12,114.125,114.09,114.09,388900000.0
2007-08-08 20:19:00,114.1,114.11,114.08,114.1,257000000.0
2007-08-08 20:20:00,114.1,114.12,114.1,114.12,232900000.0
2007-08-08 20:21:00,114.11,114.14,114.11,114.135,185600000.0
2007-08-08 20:22:00,114.135,114.14,114.135,114.14,19200000.0
2007-08-08 20:23:00,114.145,114.17,114.145,114.17,181300000.0
2007-08-08 20:24:00,114.17,114.18,114.17,114.175,141200000.0
2007-08-08 20:25:00,114.18,114.2,114.16,114.195,590600000.0
2007-08-08 20:26:00,114.195,114.21,114.18,114.21,307900000.0
2007-08-08 20:27:00,114.2,114.205,114.175,114.2,568000000.0
2007-08-08 20:28:00,114.2,114.215,114.19,114.21,434900000.0
2007-08-08 20:29:00,114.21,114.22,114.19,114.2,355000000.0
2007-08-08 20:30:00,114.205,114.23,114.165,114.2,450900000.0
2007-08-08 20:31:00,114.2,114.22,114.19,114.195,529700000.0
2007-08-08 20:32:00,114.21,114.21,114.17,114.18,90700000.0
2007-08-08 20:33:00,114.19,114.195,114.16,114.19,404900000.0
2007-08-08 20:34:00,114.16,114.225,114.16,114.205,529400000.0
2007-08-08 20:35:00,114.19,114.195,114.14,114.175,399700000.0
2007-08-08 20:36:00,114.18,114.18,114.175,114.175,16000000.0
2007-08-08 20:37:00,114.17,114.17,114.11,114.13,260600000.0
2007-08-08 20:38:00,114.13,114.145,114.1,114.125,457600000.0
2007-08-08 20:39:00,114.125,114.14,114.1,114.13,320800000.0
2007-08-08 20:40:00,114.13,114.13,114.09,114.125,733000000.0
2007-08-08 20:41:00,114.125,114.15,114.11,114.14,350100000.0
2007-08-08 20:42:00,114.14,114.145,114.12,114.145,497500000.0
2007-08-08 20:43:00,114.14,114.15,114.12,114.14,349800000.0
2007-08-08 20:44:00,114.14,114.16,114.11,114.16,314099999.0
2007-08-08 20:45:00,114.15,114.16,114.13,114.14,177300000.0
2007-08-08 20:46:00,114.145,114.16,114.145,114.16,111400000.0
2007-08-08 20:47:00,114.16,114.16,114.15,114.16,87000000.0
2007-08-08 20:48:00,114.16,114.16,114.14,114.15,347500000.0
2007-08-08 20:49:00,114.15,114.2,114.13,114.15,926199997.0
2007-08-08 20:50:00,114.19,114.195,114.17,114.18,254600000.0
2007-08-08 20:51:00,114.185,114.19,114.14,114.145,917500000.0
2007-08-08 20:52:00,114.145,114.185,114.105,114.17,709000000.0
2007-08-08 20:53:00,114.17,114.195,114.115,114.16,927600000.0
2007-08-08 20:54:00,114.16,114.195,114.125,114.19,666500000.0
2007-08-08 20:55:00,114.19,114.2,114.15,114.2,341100000.0
2007-08-08 20:56:00,114.2,114.2,114.17,114.18,411500000.0
2007-08-08 20:57:00,114.185,114.2,114.15,114.19,679300000.0
2007-08-08 20:58:00,114.19,114.195,114.12,114.12,698000000.0
2007-08-08 20:59:00,114.14,114.16,114.095,114.16,712600000.0
2007-08-08 21:00:00,114.16,114.18,114.14,114.165,668100000.0
2007-08-08 21:01:00,114.18,114.185,114.125,114.165,374399996.0
2007-08-08 21:02:00,114.165,114.18,114.145,114.16,548200000.0
2007-08-08 21:03:00,114.16,114.16,114.075,114.11,1097000000.0
2007-08-08 21:04:00,114.12,114.13,114.1,114.1,51200000.0
2007-08-08 21:05:00,114.095,114.13,114.095,114.105,350800000.0
2007-08-08 21:06:00,114.1,114.115,114.07,114.09,714800000.0
2007-08-08 21:07:00,114.09,114.1,114.06,114.075,453700000.0
2007-08-08 21:08:00,114.075,114.09,114.03,114.05,953600000.0
2007-08-08 21:09:00,114.06,114.1,114.01,114.03,940300000.0
2007-08-08 21:10:00,114.03,114.04,113.955,114.005,861700000.0
2007-08-08 21:11:00,114.005,114.02,113.93,114.02,980800000.0
2007-08-08 21:12:00,114.02,114.06,114.01,114.06,721300000.0
2007-08-08 21:13:00,114.05,114.055,113.96,113.97,680900000.0
2007-08-08 21:14:00,113.97,113.98,113.92,113.93,740099999.0
2007-08-08 21:15:00,113.92,113.99,113.92,113.975,847200000.0
2007-08-08 21:16:00,113.97,114.005,113.95,113.985,689200000.0
2007-08-08 21:17:00,113.96,113.965,113.91,113.955,803500000.0
2007-08-08 21:18:00,113.95,113.95,113.85,113.9,1097100000.0
2007-08-08 21:19:00,113.905,113.945,113.865,113.94,959699996.0
2007-08-08 21:20:00,113.94,114.0,113.93,113.99,818200000.0
2007-08-08 21:21:00,113.99,114.03,113.97,114.03,331500000.0
2007-08-08 21:22:00,114.025,114.06,113.99,114.05,414300000.0
2007-08-08 21:23:00,114.06,114.06,114.02,114.03,342400000.0
2007-08-08 21:24:00,114.03,114.03,113.92,113.93,1136800000.0
2007-08-08 21:25:00,113.92,113.975,113.91,113.95,1386699999.0
2007-08-08 21:26:00,113.95,113.95,113.72,113.73,1732200000.0
2007-08-08 21:27:00,113.76,113.82,113.69,113.82,1399400000.0
2007-08-08 21:28:00,113.82,113.84,113.76,113.8,1399800000.0
2007-08-08 21:29:00,113.81,113.83,113.76,113.81,1662899999.0
2007-08-08 21:30:00,113.81,113.81,113.69,113.69,1262400000.0
2007-08-08 21:31:00,113.7,113.76,113.67,113.725,1336400000.0
2007-08-08 21:32:00,113.725,113.77,113.68,113.725,1313900000.0
2007-08-08 21:33:00,113.725,113.84,113.7,113.8,1546600000.0
2007-08-08 21:34:00,113.81,113.81,113.74,113.74,1015300000.0
2007-08-08 21:35:00,113.76,113.76,113.69,113.71,954400000.0
2007-08-08 21:36:00,113.71,113.76,113.69,113.75,773400000.0
2007-08-08 21:37:00,113.735,113.75,113.67,113.71,670000000.0
2007-08-08 21:38:00,113.71,113.74,113.69,113.72,754300000.0
2007-08-08 21:39:00,113.73,113.76,113.71,113.74,1133699999.0
2007-08-08 21:40:00,113.73,113.75,113.69,113.71,865000000.0
2007-08-08 21:41:00,113.71,113.74,113.69,113.74,830100000.0
2007-08-08 21:42:00,113.72,113.78,113.715,113.78,706500000.0
2007-08-08 21:43:00,113.77,113.79,113.73,113.78,637600000.0
2007-08-08 21:44:00,113.76,113.77,113.73,113.75,750899996.0
2007-08-08 21:45:00,113.76,113.81,113.725,113.79,642599999.0
2007-08-08 21:46:00,113.815,113.84,113.79,113.79,1046100001.0
2007-08-08 21:47:00,113.79,113.86,113.785,113.8,680399999.0
2007-08-08 21:48:00,113.8,113.845,113.8,113.845,338400000.0
2007-08-08 21:49:00,113.85,113.89,113.81,113.86,1023899996.0
2007-08-08 21:50:00,113.86,113.87,113.84,113.86,531099992.0
2007-08-08 21:51:00,113.855,113.9,113.83,113.9,929999982.0
2007-08-08 21:52:00,113.9,113.92,113.88,113.92,905999998.0
2007-08-08 21:53:00,113.91,114.11,113.91,114.11,1671399987.0
2007-08-08 21:54:00,114.11,114.14,113.99,114.06,1362600005.0
2007-08-08 21:55:00,114.06,114.06,114.03,114.04,254400000.0
2007-08-08 21:56:00,114.04,114.06,114.025,114.035,653300000.0
2007-08-08 21:57:00,114.04,114.105,114.035,114.08,864800000.0
2007-08-08 21:58:00,114.085,114.135,114.07,114.11,1030300007.0
2007-08-08 21:59:00,114.11,114.125,114.07,114.12,644199995.0
2007-08-08 22:00:00,114.12,114.12,114.06,114.11,289400000.0
2007-08-08 22:01:00,114.105,114.105,114.08,114.08,237600000.0
2007-08-08 22:02:00,114.085,114.1,114.07,114.08,127900000.0
2007-08-08 22:03:00,114.08,114.09,114.08,114.09,242600000.0
2007-08-08 22:04:00,114.09,114.09,114.065,114.09,115200000.0
2007-08-08 22:05:00,114.09,114.12,114.055,114.12,356999998.0
2007-08-08 22:06:00,114.12,114.12,114.08,114.08,97800000.0
2007-08-08 22:07:00,114.075,114.13,114.075,114.13,221099997.0
2007-08-08 22:08:00,114.13,114.14,114.12,114.12,70500000.0
2007-08-08 22:09:00,114.12,114.14,114.12,114.14,113600000.0
2007-08-08 22:10:00,114.12,114.2,114.12,114.17,158800001.0
2007-08-08 22:11:00,114.165,114.18,114.15,114.15,26600000.0
2007-08-08 22:12:00,114.17,114.19,114.16,114.18,188200000.0
2007-08-08 22:13:00,114.185,114.2,114.17,114.19,134599998.0
2007-08-08 22:14:00,114.2,114.21,114.185,114.2,57600000.0
2007-08-08 22:15:00,114.2,114.25,114.18,114.22,324800001.0
2007-08-08 22:16:00,114.22,114.22,114.195,114.205,147000000.0
2007-08-08 22:17:00,114.22,114.22,114.16,114.19,95399999.0
2007-08-08 22:18:00,114.2,114.24,114.2,114.24,97900000.0
2007-08-08 22:19:00,114.225,114.24,114.19,114.2,676600001.0
2007-08-08 22:20:00,114.2,114.21,114.19,114.195,133500001.0
2007-08-08 22:21:00,114.195,114.21,114.17,114.17,274500001.0
2007-08-08 22:22:00,114.185,114.19,114.16,114.18,160300000.0
2007-08-08 22:23:00,114.19,114.2,114.17,114.19,57000000.0
2007-08-08 22:24:00,114.18,114.21,114.18,114.2,100900000.0
2007-08-08 22:25:00,114.19,114.235,114.19,114.235,174600001.0
2007-08-08 22:26:00,114.23,114.23,114.21,114.22,89800000.0
2007-08-08 22:27:00,114.21,114.22,114.2,114.215,35200000.0
2007-08-08 22:28:00,114.21,114.22,114.205,114.22,48000000.0
2007-08-08 22:29:00,114.22,114.23,114.19,114.21,256400003.0
2007-08-08 22:30:00,114.21,114.23,114.18,114.18,180200003.0
2007-08-08 22:31:00,114.21,114.22,114.165,114.18,475500000.0
2007-08-08 22:32:00,114.17,114.205,114.15,114.18,361100000.0
2007-08-08 22:33:00,114.18,114.2,114.18,114.2,51200000.0
2007-08-08 22:34:00,114.18,114.23,114.18,114.215,123000000.0
2007-08-08 22:35:00,114.22,114.22,114.18,114.18,63800001.0
2007-08-08 22:36:00,114.18,114.19,114.18,114.19,44200000.0
2007-08-08 22:37:00,114.19,114.19,114.17,114.19,346400002.0
2007-08-08 22:38:00,114.19,114.19,114.17,114.18,143600001.0
2007-08-08 22:39:00,114.18,114.2,114.17,114.19,240100000.0
2007-08-08 22:40:00,114.195,114.205,114.195,114.2,72000000.0
2007-08-08 22:41:00,114.2,114.2,114.16,114.175,289999999.0
2007-08-08 22:42:00,114.175,114.19,114.175,114.18,99500001.0
2007-08-08 22:43:00,114.17,114.22,114.17,114.22,115200004.0
2007-08-08 22:44:00,114.205,114.23,114.2,114.23,91599999.0
2007-08-08 22:45:00,114.23,114.23,114.23,114.23,1600000.0
2007-08-08 22:46:00,114.23,114.23,114.2,114.21,175400005.0
2007-08-08 22:47:00,114.2,114.2,114.175,114.18,30400000.0
2007-08-08 22:48:00,114.18,114.2,114.17,114.19,219000003.0
2007-08-08 22:49:00,114.19,114.19,114.17,114.18,50499999.0
2007-08-08 22:50:00,114.18,114.18,114.17,114.18,73799999.0
2007-08-08 22:51:00,114.17,114.2,114.16,114.17,211400005.0
2007-08-08 22:52:00,114.165,114.2,114.165,114.2,71200000.0
2007-08-08 22:53:00,114.2,114.22,114.17,114.2,362500003.0
2007-08-08 22:54:00,114.2,114.22,114.17,114.22,221100009.0
2007-08-08 22:55:00,114.21,114.215,114.2,114.21,113500003.0
2007-08-08 22:56:00,114.21,114.21,114.15,114.18,377200000.0
2007-08-08 22:57:00,114.17,114.18,114.16,114.175,163800003.0
2007-08-08 22:58:00,114.18,114.19,114.14,114.155,274000001.0
2007-08-08 22:59:00,114.15,114.16,114.1,114.11,293000002.0
2007-08-08 23:00:00,114.11,114.11,114.075,114.075,118200000.0
2007-08-08 23:01:00,114.1,114.11,114.1,114.11,24600000.0
2007-08-08 23:02:00,114.12,114.12,114.11,114.11,16400000.0
2007-08-08 23:03:00,114.09,114.1,114.085,114.09,133200000.0
2007-08-08 23:04:00,114.1,114.11,114.08,114.08,95000000.0
2007-08-08 23:05:00,114.07,114.08,114.07,114.07,93400000.0
2007-08-08 23:06:00,114.07,114.08,114.07,114.08,16400000.0
2007-08-08 23:07:00,114.08,114.1,114.065,114.065,36400000.0
2007-08-08 23:08:00,114.07,114.12,114.07,114.11,65600000.0
2007-08-08 23:09:00,114.12,114.12,114.12,114.12,8200000.0
2007-08-08 23:10:00,114.06,114.06,114.0,114.03,32000000.0
2007-08-08 23:11:00,114.01,114.07,114.01,114.07,32000000.0
2007-08-08 23:12:00,114.08,114.08,114.07,114.07,32000000.0
2007-08-08 23:13:00,114.08,114.08,114.05,114.05,32000000.0
2007-08-08 23:14:00,114.055,114.085,114.04,114.05,209800000.0
2007-08-08 23:15:00,114.08,114.09,114.07,114.09,61200000.0
2007-08-08 23:16:00,114.08,114.105,114.06,114.095,140499998.0
2007-08-08 23:17:00,114.1,114.1,114.095,114.095,24000000.0
2007-08-08 23:19:00,114.08,114.105,114.07,114.1,122000000.0
2007-08-08 23:20:00,114.095,114.11,114.09,114.1,196400003.0
2007-08-08 23:21:00,114.08,114.11,114.08,114.11,187799995.0
2007-08-08 23:22:00,114.11,114.11,114.08,114.11,73600000.0
2007-08-08 23:23:00,114.1,114.13,114.09,114.12,428800011.0
2007-08-08 23:24:00,114.125,114.14,114.11,114.14,108400001.0
2007-08-08 23:25:00,114.14,114.145,114.14,114.145,65600000.0
2007-08-08 23:26:00,114.145,114.16,114.12,114.14,185800000.0
2007-08-08 23:27:00,114.11,114.125,114.11,114.125,46600001.0
2007-08-08 23:28:00,114.09,114.12,114.09,114.12,99700001.0
2007-08-08 23:29:00,114.12,114.14,114.09,114.14,272400002.0
2007-08-08 23:30:00,114.14,114.14,114.09,114.11,218800005.0
2007-08-08 23:31:00,114.13,114.135,114.11,114.11,100800000.0
2007-08-08 23:32:00,114.11,114.14,114.11,114.14,116599997.0
2007-08-08 23:33:00,114.14,114.14,114.13,114.13,51599998.0
2007-08-08 23:34:00,114.11,114.14,114.1,114.11,239600002.0
2007-08-08 23:35:00,114.11,114.11,114.075,114.075,31200000.0
2007-08-08 23:36:00,114.08,114.09,114.075,114.09,12800000.0
2007-08-08 23:37:00,114.08,114.08,114.08,114.08,11200000.0
2007-08-08 23:38:00,114.09,114.09,114.06,114.08,130299998.0
2007-08-08 23:39:00,114.08,114.095,114.05,114.05,115100002.0
2007-08-08 23:40:00,114.095,114.12,114.06,114.09,176300005.0
2007-08-08 23:41:00,114.095,114.095,114.07,114.09,17800000.0
2007-08-08 23:42:00,114.09,114.1,114.06,114.085,175000000.0
2007-08-08 23:43:00,114.085,114.1,114.03,114.095,369200005.0
2007-08-08 23:44:00,114.1,114.11,114.05,114.1,336000008.0
2007-08-08 23:45:00,114.11,114.11,114.095,114.095,81600000.0
2007-08-08 23:46:00,114.095,114.095,114.095,114.095,32000000.0
2007-08-08 23:47:00,114.095,114.095,114.095,114.095,40000000.0
2007-08-08 23:48:00,114.11,114.13,114.08,114.09,201200008.0
2007-08-08 23:49:00,114.08,114.1,114.08,114.1,24200000.0
2007-08-08 23:50:00,114.09,114.09,114.09,114.09,32200001.0
2007-08-08 23:51:00,114.09,114.09,114.08,114.08,40200001.0
2007-08-08 23:52:00,114.08,114.105,114.08,114.085,141200002.0
2007-08-08 23:53:00,114.09,114.09,114.085,114.085,112800002.0
2007-08-08 23:54:00,114.09,114.095,114.06,114.095,158500003.0
2007-08-08 23:55:00,114.095,114.095,114.06,114.095,152200001.0
2007-08-08 23:56:00,114.09,114.1,114.06,114.095,106800002.0
2007-08-08 23:57:00,114.095,114.095,114.095,114.095,32000000.0
2007-08-08 23:58:00,114.095,114.095,114.095,114.095,32000000.0
2007-08-08 23:59:00,114.095,114.105,114.09,114.1,177200003.0
2007-08-09 00:00:00,114.1,114.1,114.08,114.08,48200001.0
2007-08-09 00:01:00,114.08,114.08,114.07,114.07,84800003.0
2007-08-09 00:02:00,114.08,114.085,114.06,114.08,300400010.0
2007-08-09 00:04:00,114.08,114.105,114.06,114.1,244000002.0
2007-08-09 00:05:00,114.1,114.12,114.1,114.115,130199999.0
2007-08-09 00:06:00,114.12,114.16,114.11,114.16,132399998.0
2007-08-09 00:07:00,114.145,114.155,114.105,114.14,323200000.0
2007-08-09 00:08:00,114.14,114.145,114.12,114.12,113600001.0
2007-08-09 00:09:00,114.11,114.165,114.11,114.15,546000001.0
2007-08-09 00:10:00,114.155,114.16,114.11,114.13,216200006.0
2007-08-09 00:11:00,114.13,114.145,114.13,114.145,102800002.0
2007-08-09 00:12:00,114.145,114.155,114.14,114.155,84200000.0
2007-08-09 00:13:00,114.16,114.16,114.16,114.16,76600003.0
2007-08-09 00:14:00,114.165,114.165,114.14,114.165,73800001.0
2007-08-09 00:15:00,114.16,114.18,114.14,114.17,109800001.0
2007-08-09 00:16:00,114.14,114.21,114.14,114.21,264399999.0
2007-08-09 00:17:00,114.2,114.2,114.15,114.16,235000005.0
2007-08-09 00:18:00,114.185,114.185,114.16,114.16,95000001.0
2007-08-09 00:19:00,114.185,114.19,114.16,114.18,262800004.0
2007-08-09 00:21:00,114.19,114.19,114.18,114.18,67599998.0
2007-08-09 00:22:00,114.19,114.19,114.19,114.19,12000000.0
2007-08-09 00:23:00,114.19,114.19,114.18,114.18,64400002.0
2007-08-09 00:24:00,114.19,114.19,114.17,114.19,79000000.0
2007-08-09 00:25:00,114.175,114.175,114.175,114.175,12600000.0
2007-08-09 00:26:00,114.18,114.19,114.18,114.19,124800003.0
2007-08-09 00:27:00,114.19,114.19,114.14,114.17,217800001.0
2007-08-09 00:28:00,114.17,114.195,114.17,114.185,176599996.0
2007-08-09 00:29:00,114.185,114.205,114.185,114.195,185400003.0
2007-08-09 00:30:00,114.195,114.2,114.17,114.19,148800003.0
2007-08-09 00:31:00,114.19,114.195,114.15,114.16,141800002.0
2007-08-09 00:32:00,114.17,114.17,114.155,114.17,5200000.0
2007-08-09 00:33:00,114.17,114.17,114.17,114.17,8000000.0
2007-08-09 00:34:00,114.17,114.17,114.17,114.17,3200000.0
2007-08-09 00:35:00,114.195,114.24,114.195,114.2,244800000.0
2007-08-09 00:36:00,114.2,114.2,114.17,114.18,252800000.0
2007-08-09 00:37:00,114.175,114.18,114.15,114.18,246600001.0
2007-08-09 00:38:00,114.18,114.18,114.15,114.16,93000002.0
2007-08-09 00:39:00,114.17,114.17,114.14,114.165,79600001.0
2007-08-09 00:40:00,114.17,114.17,114.13,114.15,128400001.0
2007-08-09 00:41:00,114.155,114.16,114.15,114.15,68000000.0
2007-08-09 00:42:00,114.15,114.15,114.14,114.15,97600001.0
2007-08-09 00:43:00,114.135,114.14,114.13,114.14,56000000.0
2007-08-09 00:44:00,114.135,114.145,114.12,114.14,105400001.0
2007-08-09 00:45:00,114.14,114.14,114.13,114.13,40000000.0
2007-08-09 00:46:00,114.14,114.15,114.12,114.15,92600002.0
2007-08-09 00:47:00,114.145,114.17,114.14,114.165,236600001.0
2007-08-09 00:48:00,114.17,114.17,114.1,114.17,461900008.0
2007-08-09 00:49:00,114.15,114.15,114.11,114.15,343700001.0
2007-08-09 00:50:00,114.15,114.16,114.135,114.16,55600000.0
2007-08-09 00:51:00,114.155,114.16,114.15,114.16,80800000.0
2007-08-09 00:52:00,114.16,114.16,114.16,114.16,51200000.0
2007-08-09 00:53:00,114.16,114.16,114.14,114.155,208800000.0
2007-08-09 00:54:00,114.16,114.18,114.12,114.14,225500000.0
2007-08-09 00:55:00,114.16,114.16,114.13,114.16,129600000.0
2007-08-09 00:56:00,114.15,114.15,114.125,114.15,68800000.0
2007-08-09 00:57:00,114.15,114.16,114.11,114.12,250400000.0
2007-08-09 00:58:00,114.12,114.15,114.12,114.14,112000000.0
2007-08-09 00:59:00,114.125,114.14,114.1,114.12,88300000.0
2007-08-09 01:00:00,114.11,114.14,114.1,114.12,192000000.0
2007-08-09 01:01:00,114.11,114.12,114.07,114.09,304400000.0
2007-08-09 01:02:00,114.09,114.11,114.06,114.095,255700000.0
2007-08-09 01:03:00,114.095,114.1,114.07,114.09,162400000.0
2007-08-09 01:04:00,114.09,114.09,114.04,114.04,152000000.0
2007-08-09 01:05:00,114.08,114.08,114.02,114.05,215700000.0
2007-08-09 01:06:00,114.02,114.055,114.02,114.055,108000000.0
2007-08-09 01:07:00,114.055,114.065,114.01,114.06,281500006.0
2007-08-09 01:08:00,114.055,114.055,114.02,114.035,228000000.0
2007-08-09 01:09:00,114.03,114.04,114.03,114.035,72400002.0
2007-08-09 01:10:00,114.035,114.04,114.02,114.04,48000000.0
2007-08-09 01:11:00,114.04,114.045,114.0,114.03,153200003.0
2007-08-09 01:12:00,114.04,114.04,114.01,114.01,28500000.0
2007-08-09 01:13:00,114.01,114.03,114.0,114.025,84300003.0
2007-08-09 01:14:00,114.04,114.04,114.01,114.04,96000000.0
2007-08-09 01:15:00,114.04,114.05,114.02,114.05,112600003.0
2007-08-09 01:16:00,114.035,114.05,114.025,114.04,164800001.0
2007-08-09 01:17:00,114.04,114.05,114.04,114.05,303000005.0
2007-08-09 01:18:00,114.03,114.18,114.03,114.165,518700003.0
2007-08-09 01:19:00,114.17,114.17,114.13,114.15,52100000.0
2007-08-09 01:20:00,114.14,114.14,114.14,114.14,118400000.0
2007-08-09 01:21:00,114.13,114.14,114.12,114.14,118400000.0
2007-08-09 01:22:00,114.16,114.16,114.14,114.14,118400000.0
2007-08-09 01:23:00,114.14,114.14,114.14,114.14,187200000.0
2007-08-09 01:24:00,114.15,114.15,114.12,114.13,187200000.0
2007-08-09 01:25:00,114.12,114.13,114.1,114.11,99800000.0
2007-08-09 01:26:00,114.12,114.12,114.1,114.11,180100001.0
2007-08-09 01:27:00,114.1,114.11,114.085,114.09,164800000.0
2007-08-09 01:28:00,114.09,114.11,114.085,114.11,74600000.0
2007-08-09 01:29:00,114.09,114.11,114.09,114.11,9600000.0
2007-08-09 01:30:00,114.1,114.11,114.1,114.11,8800000.0
2007-08-09 01:31:00,114.09,114.09,114.08,114.08,24400000.0
2007-08-09 01:32:00,114.1,114.1,114.08,114.1,24400000.0
2007-08-09 01:33:00,114.09,114.1,114.09,114.1,20000000.0
2007-08-09 01:34:00,114.08,114.11,114.08,114.11,78800000.0
2007-08-09 01:35:00,114.095,114.1,114.06,114.1,103900000.0
2007-08-09 01:36:00,114.09,114.1,114.07,114.08,132500001.0
2007-08-09 01:37:00,114.06,114.065,114.01,114.065,348999999.0
2007-08-09 01:38:00,114.07,114.08,114.06,114.06,259600002.0
2007-08-09 01:39:00,114.08,114.1,114.03,114.1,256200004.0
2007-08-09 01:40:00,114.1,114.22,114.09,114.09,539000002.0
2007-08-09 01:41:00,114.11,114.13,114.11,114.12,268000002.0
2007-08-09 01:42:00,114.12,114.125,114.07,114.1,258600003.0
2007-08-09 01:43:00,114.07,114.12,114.07,114.12,216200000.0
2007-08-09 01:44:00,114.11,114.13,114.11,114.13,281799996.0
2007-08-09 01:45:00,114.13,114.14,114.1,114.1,144999999.0
2007-08-09 01:46:00,114.11,114.13,114.085,114.11,295600000.0
2007-08-09 01:47:00,114.11,114.13,114.1,114.13,117600000.0
2007-08-09 01:48:00,114.115,114.14,114.11,114.14,67200000.0
2007-08-09 01:49:00,114.13,114.13,114.12,114.13,28000000.0
2007-08-09 01:50:00,114.13,114.13,114.13,114.13,11200000.0
2007-08-09 01:51:00,114.13,114.13,114.12,114.13,46800000.0
2007-08-09 01:52:00,114.13,114.15,114.11,114.14,50300000.0
2007-08-09 01:53:00,114.14,114.16,114.12,114.16,153400000.0
2007-08-09 01:54:00,114.16,114.2,114.15,114.17,388900004.0
2007-08-09 01:55:00,114.19,114.21,114.16,114.195,131200000.0
2007-08-09 01:56:00,114.2,114.2,114.2,114.2,50800000.0
2007-08-09 01:57:00,114.19,114.19,114.19,114.19,32000000.0
2007-08-09 01:58:00,114.19,114.2,114.19,114.19,39100000.0
2007-08-09 01:59:00,114.19,114.21,114.19,114.205,32700000.0
2007-08-09 02:00:00,114.21,114.25,114.21,114.23,223200000.0
2007-08-09 02:01:00,114.22,114.25,114.21,114.23,203200000.0
2007-08-09 02:02:00,114.23,114.23,114.165,114.21,449399997.0
2007-08-09 02:03:00,114.22,114.24,114.21,114.23,190599997.0
2007-08-09 02:04:00,114.23,114.24,114.23,114.23,200800000.0
2007-08-09 02:05:00,114.23,114.23,114.22,114.22,128500001.0
2007-08-09 02:06:00,114.22,114.23,114.22,114.23,123700000.0
2007-08-09 02:07:00,114.23,114.23,114.18,114.19,73100000.0
2007-08-09 02:08:00,114.18,114.18,114.17,114.18,50200001.0
2007-08-09 02:09:00,114.17,114.17,114.13,114.165,161299996.0
2007-08-09 02:10:00,114.17,114.17,114.13,114.13,168799999.0
2007-08-09 02:11:00,114.14,114.14,114.12,114.14,43000000.0
2007-08-09 02:12:00,114.15,114.16,114.14,114.16,16000000.0
2007-08-09 02:13:00,114.17,114.17,114.11,114.12,183100000.0
2007-08-09 02:14:00,114.12,114.13,114.05,114.13,400400000.0
2007-08-09 02:15:00,114.13,114.13,114.095,114.11,290400000.0
2007-08-09 02:16:00,114.1,114.12,114.095,114.12,304600000.0
2007-08-09 02:17:00,114.12,114.13,114.11,114.13,100600000.0
2007-08-09 02:18:00,114.11,114.13,114.1,114.13,53300000.0
2007-08-09 02:19:00,114.13,114.15,114.12,114.14,125800000.0
2007-08-09 02:20:00,114.14,114.16,114.11,114.15,166399999.0
2007-08-09 02:21:00,114.14,114.16,114.13,114.14,84300000.0
2007-08-09 02:22:00,114.115,114.13,114.11,114.13,65300000.0
2007-08-09 02:23:00,114.13,114.13,114.1,114.11,106100000.0
2007-08-09 02:24:00,114.1,114.11,114.1,114.11,104500002.0
2007-08-09 02:25:00,114.11,114.11,114.09,114.11,54700000.0
2007-08-09 02:26:00,114.1,114.1,114.08,114.09,66500000.0
2007-08-09 02:27:00,114.09,114.09,114.08,114.08,189800000.0
2007-08-09 02:28:00,114.09,114.09,114.09,114.09,117500000.0
2007-08-09 02:29:00,114.09,114.09,114.08,114.08,34100000.0
2007-08-09 02:30:00,114.08,114.09,114.07,114.09,91900002.0
2007-08-09 02:31:00,114.08,114.08,114.05,114.06,93100000.0
2007-08-09 02:32:00,114.07,114.08,114.04,114.07,99399999.0
2007-08-09 02:33:00,114.07,114.1,114.07,114.075,201700001.0
2007-08-09 02:34:00,114.085,114.12,114.085,114.1,44600000.0
2007-08-09 02:35:00,114.08,114.1,114.08,114.1,47200000.0
2007-08-09 02:36:00,114.1,114.11,114.09,114.1,91500000.0
2007-08-09 02:37:00,114.1,114.1,114.07,114.09,103500000.0
2007-08-09 02:38:00,114.09,114.1,114.07,114.09,295900000.0
2007-08-09 02:39:00,114.09,114.09,114.07,114.08,175399997.0
2007-08-09 02:40:00,114.09,114.1,114.09,114.1,166999997.0
2007-08-09 02:41:00,114.09,114.11,114.09,114.11,59100000.0
2007-08-09 02:42:00,114.11,114.11,114.1,114.11,38300000.0
2007-08-09 02:43:00,114.1,114.15,114.1,114.15,373700004.0
2007-08-09 02:44:00,114.135,114.16,114.11,114.14,299700001.0
2007-08-09 02:45:00,114.15,114.15,114.13,114.13,141000000.0
2007-08-09 02:46:00,114.13,114.13,114.12,114.13,154100001.0
2007-08-09 02:47:00,114.13,114.14,114.13,114.14,132300000.0
2007-08-09 02:48:00,114.13,114.17,114.13,114.15,221100001.0
2007-08-09 02:49:00,114.15,114.15,114.13,114.13,160800000.0
2007-08-09 02:50:00,114.13,114.13,114.12,114.12,30600000.0
2007-08-09 02:51:00,114.12,114.12,114.12,114.12,42400000.0
2007-08-09 02:52:00,114.13,114.14,114.13,114.13,204500000.0
2007-08-09 02:53:00,114.14,114.15,114.095,114.14,479399995.0
2007-08-09 02:54:00,114.14,114.15,114.13,114.14,435200000.0
2007-08-09 02:55:00,114.12,114.14,114.06,114.12,168300000.0
2007-08-09 02:56:00,114.12,114.14,114.1,114.14,221600000.0
2007-08-09 02:57:00,114.14,114.14,114.105,114.14,120700001.0
2007-08-09 02:58:00,114.14,114.14,114.12,114.12,67200000.0
2007-08-09 02:59:00,114.12,114.12,114.1,114.11,226100000.0
2007-08-09 03:00:00,114.11,114.12,114.11,114.12,58300000.0
2007-08-09 03:01:00,114.11,114.12,114.08,114.1,235100000.0
2007-08-09 03:02:00,114.09,114.11,114.09,114.11,91000000.0
2007-08-09 03:03:00,114.11,114.12,114.1,114.1,230200002.0
2007-08-09 03:04:00,114.11,114.14,114.08,114.13,418099992.0
2007-08-09 03:05:00,114.13,114.15,114.13,114.14,989499979.0
2007-08-09 03:06:00,114.14,114.18,114.12,114.16,1077200007.0
2007-08-09 03:07:00,114.16,114.17,114.15,114.17,611600010.0
2007-08-09 03:08:00,114.17,114.17,114.14,114.16,1086100008.0
2007-08-09 03:09:00,114.16,114.16,114.135,114.15,160100001.0
2007-08-09 03:10:00,114.15,114.15,114.135,114.15,128900000.0
2007-08-09 03:11:00,114.15,114.15,114.13,114.15,487000018.0
2007-08-09 03:12:00,114.15,114.15,114.13,114.15,477800014.0
2007-08-09 03:13:00,114.14,114.15,114.14,114.15,45600000.0
2007-08-09 03:14:00,114.15,114.15,114.14,114.15,242400000.0
2007-08-09 03:15:00,114.14,114.15,114.125,114.14,56800000.0
2007-08-09 03:16:00,114.15,114.15,114.14,114.14,27200000.0
2007-08-09 03:17:00,114.14,114.14,114.14,114.14,42400000.0
2007-08-09 03:18:00,114.14,114.14,114.135,114.135,64000000.0
2007-08-09 03:19:00,114.14,114.14,114.11,114.13,390000002.0
2007-08-09 03:20:00,114.14,114.14,114.13,114.14,88800000.0
2007-08-09 03:21:00,114.14,114.14,114.14,114.14,107799999.0
2007-08-09 03:22:00,114.15,114.15,114.13,114.14,102400000.0
2007-08-09 03:23:00,114.14,114.14,114.14,114.14,73600000.0
2007-08-09 03:24:00,114.14,114.15,114.14,114.14,161600000.0
2007-08-09 03:25:00,114.14,114.15,114.14,114.14,56100000.0
2007-08-09 03:26:00,114.12,114.15,114.12,114.15,194400000.0
2007-08-09 03:27:00,114.16,114.16,114.16,114.16,4000000.0
2007-08-09 03:28:00,114.16,114.17,114.14,114.17,210400000.0
2007-08-09 03:29:00,114.17,114.17,114.13,114.15,164700000.0
2007-08-09 03:30:00,114.15,114.16,114.13,114.16,121200000.0
2007-08-09 03:31:00,114.16,114.21,114.16,114.19,221899999.0
2007-08-09 03:32:00,114.185,114.22,114.185,114.22,178800000.0
2007-08-09 03:33:00,114.22,114.23,114.185,114.21,143700001.0
2007-08-09 03:34:00,114.19,114.2,114.19,114.2,67700003.0
2007-08-09 03:35:00,114.2,114.21,114.175,114.18,289800002.0
2007-08-09 03:36:00,114.19,114.2,114.165,114.17,198000000.0
2007-08-09 03:37:00,114.18,114.22,114.18,114.19,375700001.0
2007-08-09 03:38:00,114.205,114.205,114.17,114.19,301600000.0
2007-08-09 03:39:00,114.19,114.19,114.16,114.16,120800000.0
2007-08-09 03:40:00,114.18,114.18,114.15,114.17,121100001.0
2007-08-09 03:41:00,114.165,114.19,114.165,114.19,111200000.0
2007-08-09 03:42:00,114.18,114.18,114.18,114.18,73000000.0
2007-08-09 03:43:00,114.19,114.19,114.18,114.18,82600000.0
2007-08-09 03:44:00,114.18,114.19,114.175,114.18,117100000.0
2007-08-09 03:45:00,114.18,114.2,114.18,114.19,90300000.0
2007-08-09 03:46:00,114.19,114.23,114.19,114.22,222399999.0
2007-08-09 03:47:00,114.22,114.24,114.21,114.22,172700001.0
2007-08-09 03:48:00,114.22,114.22,114.22,114.22,27200000.0
2007-08-09 03:49:00,114.22,114.22,114.22,114.22,9600000.0
2007-08-09 03:50:00,114.22,114.22,114.19,114.22,27900000.0
2007-08-09 03:51:00,114.22,114.22,114.22,114.22,6400000.0
2007-08-09 03:52:00,114.22,114.22,114.21,114.22,67600001.0
2007-08-09 03:53:00,114.22,114.22,114.21,114.21,27000000.0
2007-08-09 03:54:00,114.22,114.22,114.21,114.21,42100000.0
2007-08-09 03:55:00,114.21,114.22,114.21,114.21,17700000.0
2007-08-09 03:56:00,114.21,114.22,114.2,114.2,53599999.0
2007-08-09 03:57:00,114.2,114.21,114.17,114.19,76500000.0
2007-08-09 03:58:00,114.17,114.2,114.16,114.18,240000002.0
2007-08-09 03:59:00,114.19,114.2,114.18,114.19,171400002.0
2007-08-09 04:00:00,114.19,114.22,114.185,114.195,124900001.0
2007-08-09 04:01:00,114.2,114.21,114.2,114.21,151300004.0
2007-08-09 04:02:00,114.21,114.22,114.21,114.22,91400000.0
2007-08-09 04:03:00,114.21,114.21,114.2,114.2,168900002.0
2007-08-09 04:04:00,114.185,114.2,114.16,114.17,179600003.0
2007-08-09 04:05:00,114.17,114.17,114.14,114.16,50000000.0
2007-08-09 04:06:00,114.16,114.16,114.15,114.155,74100000.0
2007-08-09 04:07:00,114.155,114.17,114.145,114.145,123299999.0
2007-08-09 04:08:00,114.16,114.18,114.16,114.18,75300000.0
2007-08-09 04:09:00,114.18,114.18,114.15,114.16,253100000.0
2007-08-09 04:10:00,114.18,114.18,114.145,114.18,304400000.0
2007-08-09 04:11:00,114.17,114.19,114.17,114.18,52700000.0
2007-08-09 04:12:00,114.18,114.19,114.16,114.19,174700000.0
2007-08-09 04:13:00,114.18,114.19,114.18,114.19,134000000.0
2007-08-09 04:14:00,114.18,114.19,114.18,114.18,146800000.0
2007-08-09 04:15:00,114.19,114.19,114.18,114.18,68500000.0
2007-08-09 04:16:00,114.17,114.19,114.17,114.18,40100000.0
2007-08-09 04:17:00,114.18,114.18,114.17,114.17,53400000.0
2007-08-09 04:18:00,114.18,114.18,114.15,114.15,155400000.0
2007-08-09 04:19:00,114.16,114.16,114.15,114.16,66000000.0
2007-08-09 04:20:00,114.16,114.17,114.15,114.16,59600001.0
2007-08-09 04:21:00,114.17,114.18,114.17,114.17,135100000.0
2007-08-09 04:22:00,114.17,114.17,114.16,114.16,89300000.0
2007-08-09 04:23:00,114.16,114.17,114.16,114.16,243900000.0
2007-08-09 04:24:00,114.17,114.18,114.155,114.17,176000000.0
2007-08-09 04:25:00,114.17,114.18,114.15,114.16,185000000.0
2007-08-09 04:26:00,114.17,114.18,114.16,114.17,53200000.0
2007-08-09 04:27:00,114.16,114.18,114.16,114.17,103400000.0
2007-08-09 04:28:00,114.17,114.18,114.16,114.165,107100000.0
2007-08-09 04:29:00,114.165,114.18,114.165,114.17,80300000.0
2007-08-09 04:30:00,114.17,114.18,114.155,114.17,118600000.0
2007-08-09 04:31:00,114.17,114.19,114.16,114.18,140700000.0
2007-08-09 04:32:00,114.18,114.19,114.17,114.17,169200000.0
2007-08-09 04:33:00,114.15,114.19,114.15,114.19,116700000.0
2007-08-09 04:34:00,114.175,114.18,114.16,114.18,47400000.0
2007-08-09 04:35:00,114.18,114.19,114.17,114.18,235400000.0
2007-08-09 04:36:00,114.19,114.21,114.19,114.21,83100000.0
2007-08-09 04:37:00,114.185,114.2,114.185,114.2,47100000.0
2007-08-09 04:38:00,114.2,114.2,114.16,114.16,159500002.0
2007-08-09 04:39:00,114.16,114.19,114.16,114.18,72500002.0
2007-08-09 04:40:00,114.16,114.19,114.145,114.145,302600003.0
2007-08-09 04:41:00,114.16,114.18,114.16,114.18,94800000.0
2007-08-09 04:42:00,114.18,114.18,114.17,114.18,24800000.0
2007-08-09 04:43:00,114.18,114.18,114.16,114.16,37600000.0
2007-08-09 04:44:00,114.16,114.17,114.155,114.16,32800000.0
2007-08-09 04:45:00,114.16,114.16,114.135,114.16,63500000.0
2007-08-09 04:46:00,114.15,114.15,114.135,114.14,63600000.0
2007-08-09 04:47:00,114.14,114.16,114.14,114.14,155900000.0
2007-08-09 04:48:00,114.15,114.15,114.135,114.15,58500000.0
2007-08-09 04:49:00,114.16,114.16,114.15,114.16,102000000.0
2007-08-09 04:50:00,114.16,114.16,114.16,114.16,12800000.0
2007-08-09 04:51:00,114.15,114.15,114.14,114.15,43700000.0
2007-08-09 04:52:00,114.15,114.15,114.15,114.15,38500000.0
2007-08-09 04:53:00,114.15,114.16,114.15,114.15,113400000.0
2007-08-09 04:54:00,114.16,114.16,114.16,114.16,13600000.0
2007-08-09 04:55:00,114.16,114.16,114.14,114.15,122199999.0
2007-08-09 04:56:00,114.15,114.17,114.15,114.16,137100001.0
2007-08-09 04:57:00,114.16,114.16,114.16,114.16,31200000.0
2007-08-09 04:58:00,114.16,114.17,114.14,114.15,97000000.0
2007-08-09 04:59:00,114.15,114.15,114.12,114.13,39800000.0
2007-08-09 05:00:00,114.13,114.13,114.12,114.13,10900000.0
2007-08-09 05:01:00,114.12,114.13,114.06,114.11,322699997.0
2007-08-09 05:02:00,114.11,114.12,114.11,114.11,16000000.0
2007-08-09 05:03:00,114.11,114.11,114.1,114.1,13100000.0
2007-08-09 05:04:00,114.1,114.12,114.08,114.09,227200000.0
2007-08-09 05:05:00,114.07,114.1,114.04,114.09,314800000.0
2007-08-09 05:06:00,114.095,114.11,114.07,114.11,264000002.0
2007-08-09 05:07:00,114.105,114.12,114.105,114.12,81300000.0
2007-08-09 05:08:00,114.12,114.12,114.12,114.12,34600000.0
2007-08-09 05:09:00,114.12,114.13,114.12,114.12,126100000.0
2007-08-09 05:10:00,114.12,114.14,114.12,114.14,110800002.0
2007-08-09 05:11:00,114.13,114.15,114.13,114.15,144400000.0
2007-08-09 05:12:00,114.14,114.14,114.12,114.13,151900000.0
2007-08-09 05:13:00,114.13,114.14,114.12,114.12,111300000.0
2007-08-09 05:14:00,114.13,114.13,114.12,114.125,66300000.0
2007-08-09 05:15:00,114.13,114.16,114.125,114.14,342500000.0
2007-08-09 05:16:00,114.135,114.15,114.13,114.15,68800000.0
2007-08-09 05:17:00,114.15,114.15,114.15,114.15,11000000.0
2007-08-09 05:18:00,114.15,114.15,114.14,114.15,67099998.0
2007-08-09 05:19:00,114.15,114.15,114.15,114.15,29100000.0
2007-08-09 05:20:00,114.15,114.16,114.145,114.15,189200000.0
2007-08-09 05:21:00,114.14,114.15,114.13,114.14,153899995.0
2007-08-09 05:22:00,114.14,114.14,114.14,114.14,27500000.0
2007-08-09 05:23:00,114.14,114.14,114.14,114.14,27500000.0
2007-08-09 05:24:00,114.14,114.15,114.14,114.15,74200000.0
2007-08-09 05:25:00,114.15,114.16,114.13,114.15,170400000.0
2007-08-09 05:26:00,114.16,114.16,114.15,114.15,31800000.0
2007-08-09 05:27:00,114.15,114.16,114.15,114.16,30900000.0
2007-08-09 05:28:00,114.16,114.16,114.15,114.15,9200000.0
2007-08-09 05:29:00,114.16,114.17,114.16,114.17,15100000.0
2007-08-09 05:30:00,114.17,114.17,114.17,114.17,8000000.0
2007-08-09 05:31:00,114.18,114.18,114.16,114.17,57900000.0
2007-08-09 05:32:00,114.16,114.18,114.14,114.16,37100000.0
2007-08-09 05:33:00,114.16,114.16,114.13,114.14,43000000.0
2007-08-09 05:34:00,114.14,114.16,114.13,114.16,270900000.0
2007-08-09 05:35:00,114.16,114.21,114.14,114.21,395200000.0
2007-08-09 05:36:00,114.21,114.21,114.185,114.19,55600000.0
2007-08-09 05:37:00,114.19,114.19,114.18,114.18,50200000.0
2007-08-09 05:38:00,114.18,114.2,114.18,114.2,93100000.0
2007-08-09 05:39:00,114.2,114.21,114.195,114.195,95800000.0
2007-08-09 05:40:00,114.195,114.2,114.18,114.18,114100000.0
2007-08-09 05:41:00,114.185,114.19,114.16,114.16,192300000.0
2007-08-09 05:42:00,114.17,114.17,114.15,114.17,396200005.0
2007-08-09 05:43:00,114.17,114.18,114.17,114.18,271100000.0
2007-08-09 05:44:00,114.17,114.18,114.17,114.18,143300000.0
2007-08-09 05:45:00,114.18,114.18,114.16,114.17,95600000.0
2007-08-09 05:46:00,114.17,114.17,114.14,114.14,91300000.0
2007-08-09 05:47:00,114.14,114.15,114.13,114.15,278400002.0
2007-08-09 05:48:00,114.15,114.15,114.14,114.15,302000002.0
2007-08-09 05:49:00,114.15,114.15,114.12,114.13,196200000.0
2007-08-09 05:50:00,114.13,114.14,114.13,114.14,72400000.0
2007-08-09 05:51:00,114.14,114.15,114.13,114.14,136700000.0
2007-08-09 05:52:00,114.14,114.14,114.14,114.14,94000000.0
2007-08-09 05:53:00,114.14,114.14,114.14,114.14,154700000.0
2007-08-09 05:54:00,114.14,114.15,114.14,114.15,12000000.0
2007-08-09 05:55:00,114.15,114.15,114.15,114.15,12000000.0
2007-08-09 05:56:00,114.14,114.15,114.14,114.15,95800000.0
2007-08-09 05:57:00,114.135,114.16,114.135,114.16,94400000.0
2007-08-09 05:58:00,114.16,114.16,114.145,114.16,37600000.0
2007-08-09 05:59:00,114.16,114.16,114.13,114.15,149200001.0
2007-08-09 06:00:00,114.15,114.15,114.115,114.14,124500000.0
2007-08-09 06:01:00,114.14,114.16,114.125,114.14,133700000.0
2007-08-09 06:02:00,114.14,114.17,114.13,114.16,245700000.0
2007-08-09 06:03:00,114.16,114.18,114.16,114.17,468800000.0
2007-08-09 06:04:00,114.17,114.17,114.16,114.16,113300000.0
2007-08-09 06:05:00,114.16,114.16,114.14,114.15,225100000.0
2007-08-09 06:06:00,114.15,114.16,114.12,114.15,399400000.0
2007-08-09 06:07:00,114.15,114.16,114.13,114.14,499800000.0
2007-08-09 06:08:00,114.15,114.17,114.14,114.16,362700000.0
2007-08-09 06:09:00,114.16,114.16,114.135,114.15,249000000.0
2007-08-09 06:10:00,114.15,114.15,114.1,114.13,235000000.0
2007-08-09 06:11:00,114.13,114.14,114.11,114.14,128099999.0
2007-08-09 06:12:00,114.15,114.15,114.14,114.14,69400000.0
2007-08-09 06:13:00,114.14,114.16,114.13,114.13,213800000.0
2007-08-09 06:14:00,114.14,114.16,114.14,114.16,72100001.0
2007-08-09 06:15:00,114.16,114.16,114.15,114.16,25400000.0
2007-08-09 06:16:00,114.16,114.16,114.15,114.15,6400000.0
2007-08-09 06:17:00,114.16,114.16,114.14,114.16,66400001.0
2007-08-09 06:18:00,114.16,114.16,114.16,114.16,20800000.0
2007-08-09 06:19:00,114.16,114.16,114.12,114.125,383000003.0
2007-08-09 06:20:00,114.15,114.15,114.12,114.13,129700000.0
2007-08-09 06:21:00,114.13,114.14,114.13,114.14,50800000.0
2007-08-09 06:22:00,114.14,114.14,114.11,114.12,172300000.0
2007-08-09 06:23:00,114.11,114.12,114.09,114.09,124200000.0
2007-08-09 06:24:00,114.11,114.11,114.07,114.09,228800000.0
2007-08-09 06:25:00,114.08,114.09,114.08,114.08,99000000.0
2007-08-09 06:26:00,114.07,114.08,114.055,114.07,245399999.0
2007-08-09 06:27:00,114.07,114.08,114.06,114.08,312500000.0
2007-08-09 06:28:00,114.08,114.09,114.06,114.09,567400000.0
2007-08-09 06:29:00,114.09,114.11,114.08,114.1,1082300000.0
2007-08-09 06:30:00,114.1,114.1,114.06,114.08,305200000.0
2007-08-09 06:31:00,114.08,114.1,114.08,114.1,78500000.0
2007-08-09 06:32:00,114.1,114.13,114.09,114.12,189200000.0
2007-08-09 06:33:00,114.13,114.13,114.11,114.13,46200000.0
2007-08-09 06:34:00,114.12,114.14,114.11,114.13,97000000.0
2007-08-09 06:35:00,114.13,114.15,114.13,114.13,18300000.0
2007-08-09 06:36:00,114.13,114.14,114.13,114.14,99700000.0
2007-08-09 06:37:00,114.14,114.14,114.115,114.14,152800000.0
2007-08-09 06:38:00,114.13,114.15,114.12,114.12,81400000.0
2007-08-09 06:39:00,114.12,114.12,114.11,114.12,89700000.0
2007-08-09 06:40:00,114.12,114.12,114.085,114.11,213800000.0
2007-08-09 06:41:00,114.11,114.12,114.065,114.12,205600000.0
2007-08-09 06:42:00,114.12,114.12,114.1,114.105,636100000.0
2007-08-09 06:43:00,114.11,114.11,114.11,114.11,44900000.0
2007-08-09 06:44:00,114.12,114.12,114.11,114.11,38500000.0
2007-08-09 06:45:00,114.11,114.11,114.11,114.11,22000000.0
2007-08-09 06:46:00,114.11,114.11,114.1,114.1,64900002.0
2007-08-09 06:47:00,114.1,114.11,114.09,114.1,391900001.0
2007-08-09 06:48:00,114.1,114.12,114.1,114.12,67700000.0
2007-08-09 06:49:00,114.11,114.14,114.09,114.12,291900001.0
2007-08-09 06:50:00,114.11,114.12,114.11,114.12,183000000.0
2007-08-09 06:51:00,114.12,114.13,114.1,114.13,49400001.0
2007-08-09 06:52:00,114.13,114.14,114.1,114.12,442699998.0
2007-08-09 06:53:00,114.1,114.18,114.1,114.13,199200000.0
2007-08-09 06:54:00,114.12,114.14,114.12,114.14,42600000.0
2007-08-09 06:55:00,114.14,114.14,114.12,114.13,21500000.0
2007-08-09 06:56:00,114.13,114.14,114.13,114.13,77899999.0
2007-08-09 06:57:00,114.14,114.14,114.13,114.13,16700000.0
2007-08-09 06:58:00,114.13,114.13,114.11,114.115,166399998.0
2007-08-09 06:59:00,114.13,114.13,114.12,114.12,17600000.0
2007-08-09 07:00:00,114.11,114.12,114.09,114.1,130500000.0
2007-08-09 07:01:00,114.1,114.11,114.095,114.11,124200000.0
2007-08-09 07:02:00,114.1,114.11,114.1,114.11,218100000.0
2007-08-09 07:03:00,114.1,114.12,114.1,114.11,174500000.0
2007-08-09 07:04:00,114.12,114.12,114.11,114.11,15100000.0
2007-08-09 07:05:00,114.11,114.12,114.09,114.09,104200000.0
2007-08-09 07:06:00,114.09,114.11,114.09,114.09,86500000.0
2007-08-09 07:07:00,114.09,114.13,114.09,114.12,172099999.0
2007-08-09 07:08:00,114.12,114.14,114.11,114.14,111200000.0
2007-08-09 07:09:00,114.15,114.15,114.12,114.14,76000000.0
2007-08-09 07:10:00,114.14,114.15,114.12,114.15,112300000.0
2007-08-09 07:11:00,114.15,114.15,114.135,114.135,77000000.0
2007-08-09 07:12:00,114.135,114.16,114.135,114.15,99700000.0
2007-08-09 07:13:00,114.15,114.16,114.14,114.15,114800000.0
2007-08-09 07:14:00,114.145,114.16,114.145,114.16,204200001.0
2007-08-09 07:15:00,114.16,114.16,114.135,114.14,77600001.0
2007-08-09 07:16:00,114.14,114.14,114.14,114.14,86300000.0
2007-08-09 07:17:00,114.14,114.14,114.125,114.14,76700000.0
2007-08-09 07:18:00,114.14,114.14,114.13,114.14,27800000.0
2007-08-09 07:19:00,114.14,114.14,114.14,114.14,125700000.0
2007-08-09 07:20:00,114.14,114.14,114.13,114.13,55400000.0
2007-08-09 07:21:00,114.14,114.14,114.13,114.14,71300000.0
2007-08-09 07:22:00,114.14,114.15,114.14,114.14,183800002.0
2007-08-09 07:23:00,114.14,114.14,114.12,114.14,225800000.0
2007-08-09 07:24:00,114.14,114.14,114.1,114.135,399600000.0
2007-08-09 07:25:00,114.14,114.14,114.11,114.14,231200000.0
2007-08-09 07:26:00,114.14,114.15,114.13,114.14,216299998.0
2007-08-09 07:27:00,114.135,114.14,114.1,114.13,372799998.0
2007-08-09 07:28:00,114.11,114.14,114.11,114.13,99300000.0
2007-08-09 07:29:00,114.13,114.13,114.13,114.13,105700000.0
2007-08-09 07:30:00,114.14,114.15,114.14,114.15,206600000.0
2007-08-09 07:31:00,114.14,114.14,114.11,114.125,304200000.0
2007-08-09 07:32:00,114.13,114.13,114.13,114.13,28800000.0
2007-08-09 07:33:00,114.13,114.13,114.13,114.13,16900000.0
2007-08-09 07:34:00,114.12,114.17,114.12,114.16,583900000.0
2007-08-09 07:35:00,114.17,114.17,114.13,114.15,624900000.0
2007-08-09 07:36:00,114.16,114.16,114.16,114.16,201700000.0
2007-08-09 07:37:00,114.16,114.16,114.16,114.16,241700000.0
2007-08-09 07:38:00,114.16,114.18,114.16,114.17,64700000.0
2007-08-09 07:39:00,114.17,114.17,114.15,114.15,106300000.0
2007-08-09 07:40:00,114.15,114.15,114.14,114.14,48700000.0
2007-08-09 07:41:00,114.14,114.14,114.09,114.105,250600001.0
2007-08-09 07:42:00,114.11,114.13,114.1,114.12,253600000.0
2007-08-09 07:43:00,114.12,114.14,114.12,114.125,296700001.0
2007-08-09 07:44:00,114.125,114.14,114.105,114.13,620100001.0
2007-08-09 07:45:00,114.13,114.16,114.13,114.155,529300000.0
2007-08-09 07:46:00,114.16,114.17,114.155,114.17,272200000.0
2007-08-09 07:47:00,114.17,114.17,114.135,114.15,309900000.0
2007-08-09 07:48:00,114.15,114.15,114.105,114.135,215000000.0
2007-08-09 07:49:00,114.14,114.16,114.14,114.14,182400000.0
2007-08-09 07:50:00,114.14,114.14,114.12,114.13,267900000.0
2007-08-09 07:51:00,114.13,114.13,114.11,114.12,85200000.0
2007-08-09 07:52:00,114.11,114.13,114.11,114.13,159400000.0
2007-08-09 07:53:00,114.13,114.13,114.12,114.12,50500000.0
2007-08-09 07:54:00,114.13,114.13,114.12,114.13,133300000.0
2007-08-09 07:55:00,114.13,114.13,114.13,114.13,18900000.0
2007-08-09 07:56:00,114.13,114.14,114.07,114.08,272800000.0
2007-08-09 07:57:00,114.08,114.13,114.08,114.12,481600003.0
2007-08-09 07:58:00,114.13,114.14,114.11,114.14,72100000.0
2007-08-09 07:59:00,114.13,114.14,114.12,114.13,512099986.0
2007-08-09 08:00:00,114.13,114.16,114.13,114.16,164300001.0
2007-08-09 08:01:00,114.14,114.17,114.14,114.16,133400002.0
2007-08-09 08:02:00,114.15,114.16,114.08,114.08,143499998.0
2007-08-09 08:03:00,114.075,114.13,114.075,114.11,160899999.0
2007-08-09 08:04:00,114.12,114.13,114.11,114.11,290400000.0
2007-08-09 08:05:00,114.12,114.14,114.11,114.14,220800000.0
2007-08-09 08:06:00,114.14,114.14,114.11,114.11,152899999.0
2007-08-09 08:07:00,114.11,114.11,114.06,114.06,220600000.0
2007-08-09 08:08:00,114.06,114.07,114.05,114.06,188399997.0
2007-08-09 08:09:00,114.06,114.06,114.035,114.05,193300002.0
2007-08-09 08:10:00,114.04,114.05,114.02,114.05,282199999.0
2007-08-09 08:11:00,114.05,114.05,114.02,114.03,217899998.0
2007-08-09 08:12:00,114.04,114.04,114.015,114.04,148099999.0
2007-08-09 08:13:00,114.04,114.06,114.04,114.06,68700000.0
2007-08-09 08:14:00,114.06,114.07,114.06,114.06,85499999.0
2007-08-09 08:15:00,114.06,114.07,114.05,114.06,180199997.0
2007-08-09 08:16:00,114.07,114.07,114.045,114.07,91300000.0
2007-08-09 08:17:00,114.07,114.08,114.06,114.08,116800000.0
2007-08-09 08:18:00,114.07,114.07,114.04,114.07,375799999.0
2007-08-09 08:19:00,114.07,114.1,114.07,114.085,269999998.0
2007-08-09 08:20:00,114.09,114.09,114.07,114.08,109400000.0
2007-08-09 08:21:00,114.08,114.08,114.055,114.08,251899998.0
2007-08-09 08:22:00,114.08,114.08,114.06,114.06,64400000.0
2007-08-09 08:23:00,114.06,114.06,114.04,114.055,279700004.0
2007-08-09 08:24:00,114.055,114.085,114.055,114.085,227999999.0
2007-08-09 08:25:00,114.085,114.12,114.085,114.12,244800000.0
2007-08-09 08:26:00,114.11,114.11,114.05,114.08,773500010.0
2007-08-09 08:27:00,114.08,114.1,114.04,114.05,615000001.0
2007-08-09 08:28:00,114.06,114.065,114.04,114.055,437500000.0
2007-08-09 08:29:00,114.055,114.07,114.05,114.06,247900000.0
2007-08-09 08:30:00,114.06,114.08,114.045,114.08,196600000.0
2007-08-09 08:31:00,114.08,114.09,114.04,114.08,373600000.0
2007-08-09 08:32:00,114.08,114.09,114.025,114.07,679800000.0
2007-08-09 08:33:00,114.04,114.06,114.025,114.04,524900000.0
2007-08-09 08:34:00,114.03,114.08,114.03,114.08,483000000.0
2007-08-09 08:35:00,114.07,114.08,114.02,114.03,782600000.0
2007-08-09 08:36:00,114.03,114.05,114.02,114.025,1287400000.0
2007-08-09 08:37:00,114.025,114.04,113.96,113.96,638499999.0
2007-08-09 08:38:00,113.96,113.96,113.92,113.93,1309100005.0
2007-08-09 08:39:00,113.93,113.95,113.91,113.94,738800000.0
2007-08-09 08:40:00,113.95,113.95,113.92,113.94,585100000.0
2007-08-09 08:41:00,113.92,113.94,113.92,113.93,328100000.0
2007-08-09 08:42:00,113.93,113.95,113.89,113.94,1183200003.0
2007-08-09 08:43:00,113.94,113.94,113.865,113.89,1018000001.0
2007-08-09 08:44:00,113.88,113.9,113.85,113.86,841700000.0
2007-08-09 08:45:00,113.86,113.86,113.76,113.79,1975200003.0
2007-08-09 08:46:00,113.795,113.84,113.77,113.83,1452800000.0
2007-08-09 08:47:00,113.83,113.86,113.8,113.86,1186600000.0
2007-08-09 08:48:00,113.86,113.89,113.845,113.89,1000400002.0
2007-08-09 08:49:00,113.885,113.93,113.88,113.92,862100000.0
2007-08-09 08:50:00,113.92,113.92,113.81,113.83,1152900000.0
2007-08-09 08:51:00,113.84,113.84,113.73,113.745,897300000.0
2007-08-09 08:52:00,113.75,113.79,113.71,113.71,1125400000.0
2007-08-09 08:53:00,113.71,113.77,113.68,113.77,1139499999.0
2007-08-09 08:54:00,113.77,113.78,113.7,113.72,1028099999.0
2007-08-09 08:55:00,113.73,113.73,113.63,113.69,1142100000.0
2007-08-09 08:56:00,113.685,113.69,113.58,113.61,1635900000.0
2007-08-09 08:57:00,113.615,113.66,113.59,113.63,1091000000.0
2007-08-09 08:58:00,113.63,113.73,113.61,113.72,447000000.0
2007-08-09 08:59:00,113.71,113.77,113.68,113.75,333000000.0
2007-08-09 09:00:00,113.76,113.78,113.71,113.73,376600000.0
2007-08-09 09:01:00,113.74,113.75,113.685,113.72,345000000.0
2007-08-09 09:02:00,113.72,113.73,113.625,113.63,1531400000.0
2007-08-09 09:03:00,113.63,113.63,113.51,113.52,1401700000.0
2007-08-09 09:04:00,113.52,113.535,113.32,113.35,1463600001.0
2007-08-09 09:05:00,113.335,113.38,113.29,113.37,1342800004.0
2007-08-09 09:06:00,113.36,113.44,113.29,113.41,887400006.0
2007-08-09 09:07:00,113.42,113.46,113.34,113.46,738600001.0
2007-08-09 09:08:00,113.43,113.55,113.42,113.48,717000006.0
2007-08-09 09:09:00,113.48,113.57,113.45,113.56,1262699995.0
2007-08-09 09:10:00,113.55,113.57,113.495,113.51,1051199996.0
2007-08-09 09:11:00,113.5,113.56,113.47,113.56,1346400000.0
2007-08-09 09:12:00,113.56,113.64,113.54,113.63,949400000.0
2007-08-09 09:13:00,113.65,113.73,113.63,113.72,759800000.0
2007-08-09 09:14:00,113.72,113.86,113.72,113.83,874999996.0
2007-08-09 09:15:00,113.83,113.85,113.77,113.81,763300002.0
2007-08-09 09:16:00,113.8,113.85,113.74,113.82,688799997.0
2007-08-09 09:17:00,113.82,113.89,113.755,113.86,1035600000.0
2007-08-09 09:18:00,113.86,113.91,113.835,113.86,443100001.0
2007-08-09 09:19:00,113.87,113.87,113.775,113.85,395500000.0
2007-08-09 09:20:00,113.83,113.84,113.725,113.76,481500001.0
2007-08-09 09:21:00,113.79,113.82,113.78,113.795,353599999.0
2007-08-09 09:22:00,113.775,113.82,113.71,113.72,333200000.0
2007-08-09 09:23:00,113.71,113.71,113.615,113.65,751099998.0
2007-08-09 09:24:00,113.625,113.7,113.615,113.69,655700000.0
2007-08-09 09:25:00,113.69,113.69,113.59,113.61,656199996.0
2007-08-09 09:26:00,113.62,113.71,113.605,113.7,509899998.0
2007-08-09 09:27:00,113.7,113.75,113.65,113.7,753900003.0
2007-08-09 09:28:00,113.68,113.72,113.67,113.67,602000000.0
2007-08-09 09:29:00,113.68,113.68,113.62,113.65,735400000.0
2007-08-09 09:30:00,113.63,113.67,113.55,113.57,761000003.0
2007-08-09 09:31:00,113.56,113.58,113.505,113.55,824200010.0
2007-08-09 09:32:00,113.53,113.61,113.53,113.56,717900001.0
2007-08-09 09:33:00,113.56,113.57,113.46,113.49,553800000.0
2007-08-09 09:34:00,113.5,113.52,113.47,113.52,482900000.0
2007-08-09 09:35:00,113.52,113.57,113.51,113.57,519200000.0
2007-08-09 09:36:00,113.57,113.6,113.525,113.54,1145500000.0
2007-08-09 09:37:00,113.53,113.54,113.34,113.39,988100000.0
2007-08-09 09:38:00,113.39,113.5,113.35,113.49,784400002.0
2007-08-09 09:39:00,113.5,113.52,113.47,113.52,503300000.0
2007-08-09 09:40:00,113.52,113.69,113.51,113.69,416400000.0
2007-08-09 09:41:00,113.69,113.69,113.57,113.65,494300000.0
2007-08-09 09:42:00,113.67,113.73,113.62,113.73,868900002.0
2007-08-09 09:43:00,113.73,113.77,113.7,113.71,636300000.0
2007-08-09 09:44:00,113.69,113.73,113.625,113.625,531700002.0
2007-08-09 09:45:00,113.65,113.76,113.64,113.72,895000003.0
2007-08-09 09:46:00,113.72,113.73,113.64,113.68,799400000.0
2007-08-09 09:47:00,113.66,113.72,113.625,113.72,576400000.0
2007-08-09 09:48:00,113.71,113.77,113.7,113.75,624599991.0
2007-08-09 09:49:00,113.73,113.73,113.65,113.68,443700009.0
2007-08-09 09:50:00,113.68,113.77,113.64,113.73,694899999.0
2007-08-09 09:51:00,113.73,113.73,113.66,113.66,211800000.0
2007-08-09 09:52:00,113.67,113.67,113.605,113.65,274299999.0
2007-08-09 09:53:00,113.64,113.65,113.64,113.65,26400000.0
2007-08-09 09:54:00,113.65,113.71,113.65,113.66,317200000.0
2007-08-09 09:55:00,113.65,113.67,113.61,113.62,322900000.0
2007-08-09 09:56:00,113.64,113.65,113.595,113.64,419500000.0
2007-08-09 09:57:00,113.64,113.65,113.595,113.64,342800001.0
2007-08-09 09:58:00,113.63,113.64,113.54,113.55,271000000.0
2007-08-09 09:59:00,113.54,113.54,113.455,113.53,766100000.0
2007-08-09 10:00:00,113.51,113.56,113.48,113.52,488500000.0
2007-08-09 10:01:00,113.52,113.59,113.47,113.49,702000000.0
2007-08-09 10:02:00,113.49,113.54,113.45,113.47,473200000.0
2007-08-09 10:03:00,113.46,113.5,113.46,113.46,203500000.0
2007-08-09 10:04:00,113.46,113.55,113.46,113.51,350700000.0
2007-08-09 10:05:00,113.5,113.52,113.49,113.49,105300000.0
2007-08-09 10:06:00,113.5,113.52,113.47,113.5,212100000.0
2007-08-09 10:07:00,113.51,113.51,113.47,113.48,327700000.0
2007-08-09 10:08:00,113.48,113.49,113.46,113.48,355100000.0
2007-08-09 10:09:00,113.49,113.53,113.48,113.49,360900000.0
2007-08-09 10:10:00,113.49,113.49,113.44,113.44,325300000.0
2007-08-09 10:11:00,113.43,113.45,113.41,113.42,82900000.0
2007-08-09 10:12:00,113.45,113.46,113.4,113.4,402700000.0
2007-08-09 10:13:00,113.41,113.425,113.35,113.395,608800000.0
2007-08-09 10:14:00,113.395,113.43,113.36,113.37,975000003.0
2007-08-09 10:15:00,113.37,113.42,113.36,113.415,666400004.0
2007-08-09 10:16:00,113.41,113.46,113.375,113.44,825400005.0
2007-08-09 10:17:00,113.435,113.47,113.37,113.39,727800007.0
2007-08-09 10:18:00,113.39,113.425,113.36,113.39,460400001.0
2007-08-09 10:19:00,113.39,113.45,113.36,113.43,1248800014.0
2007-08-09 10:20:00,113.43,113.44,113.39,113.395,932100002.0
2007-08-09 10:21:00,113.42,113.45,113.395,113.43,539400000.0
2007-08-09 10:22:00,113.43,113.45,113.41,113.43,679600000.0
2007-08-09 10:23:00,113.43,113.455,113.375,113.43,1110100000.0
2007-08-09 10:24:00,113.425,113.44,113.385,113.41,822199998.0
2007-08-09 10:25:00,113.42,113.425,113.39,113.39,908000000.0
2007-08-09 10:26:00,113.405,113.43,113.395,113.41,590100002.0
2007-08-09 10:27:00,113.41,113.41,113.265,113.265,1049000000.0
2007-08-09 10:28:00,113.26,113.32,113.175,113.26,1223600000.0
2007-08-09 10:29:00,113.26,113.38,113.25,113.38,1519299992.0
2007-08-09 10:30:00,113.34,113.38,113.27,113.29,683700001.0
2007-08-09 10:31:00,113.28,113.3,113.21,113.26,1123800001.0
2007-08-09 10:32:00,113.26,113.27,113.21,113.22,612500000.0
2007-08-09 10:33:00,113.225,113.26,113.185,113.19,327200000.0
2007-08-09 10:34:00,113.195,113.21,113.17,113.185,387400000.0
2007-08-09 10:35:00,113.19,113.22,113.17,113.2,778300000.0
2007-08-09 10:36:00,113.215,113.215,113.15,113.18,850300000.0
2007-08-09 10:37:00,113.17,113.21,113.16,113.195,560000000.0
2007-08-09 10:38:00,113.19,113.205,113.155,113.205,938600006.0
2007-08-09 10:39:00,113.21,113.21,113.135,113.16,623000000.0
2007-08-09 10:40:00,113.16,113.21,113.15,113.2,1421700002.0
2007-08-09 10:41:00,113.2,113.24,113.18,113.22,485200000.0
2007-08-09 10:42:00,113.225,113.26,113.2,113.25,936000004.0
2007-08-09 10:43:00,113.24,113.26,113.23,113.25,226800000.0
2007-08-09 10:44:00,113.25,113.26,113.225,113.26,178600000.0
2007-08-09 10:45:00,113.25,113.29,113.24,113.27,293900000.0
2007-08-09 10:46:00,113.25,113.27,113.195,113.26,170400000.0
2007-08-09 10:47:00,113.255,113.28,113.14,113.22,334700000.0
2007-08-09 10:48:00,113.22,113.25,113.14,113.25,286400000.0
2007-08-09 10:49:00,113.25,113.26,113.17,113.245,351500000.0
2007-08-09 10:50:00,113.26,113.28,113.24,113.255,138800000.0
2007-08-09 10:51:00,113.25,113.27,113.21,113.23,350800000.0
2007-08-09 10:52:00,113.22,113.26,113.22,113.25,274000000.0
2007-08-09 10:53:00,113.24,113.25,113.125,113.23,700300000.0
2007-08-09 10:54:00,113.23,113.25,113.16,113.24,356900000.0
2007-08-09 10:55:00,113.24,113.25,113.145,113.24,113300000.0
2007-08-09 10:56:00,113.24,113.24,113.18,113.19,348000000.0
2007-08-09 10:57:00,113.2,113.215,113.06,113.09,679600002.0
2007-08-09 10:58:00,113.12,113.17,113.07,113.13,721900000.0
2007-08-09 10:59:00,113.145,113.2,113.13,113.18,305600000.0
2007-08-09 11:00:00,113.18,113.18,113.12,113.15,254900000.0
2007-08-09 11:01:00,113.15,113.15,113.02,113.11,490500000.0
2007-08-09 11:02:00,113.11,113.125,113.06,113.11,453600000.0
2007-08-09 11:03:00,113.105,113.12,112.97,113.08,515200000.0
2007-08-09 11:04:00,113.08,113.09,112.97,113.03,504800000.0
2007-08-09 11:05:00,113.01,113.08,112.96,113.07,433499999.0
2007-08-09 11:06:00,113.07,113.11,113.01,113.1,367100000.0
2007-08-09 11:07:00,113.095,113.13,113.06,113.13,251900000.0
2007-08-09 11:08:00,113.12,113.13,113.0,113.07,422000000.0
2007-08-09 11:09:00,113.06,113.1,113.0,113.04,1259900000.0
2007-08-09 11:10:00,113.03,113.04,112.81,112.9,1265500000.0
2007-08-09 11:11:00,112.9,112.92,112.82,112.92,1661099997.0
2007-08-09 11:12:00,112.92,112.92,112.885,112.91,393900000.0
2007-08-09 11:13:00,112.91,112.925,112.89,112.91,741700001.0
2007-08-09 11:14:00,112.91,112.97,112.88,112.93,1011800004.0
2007-08-09 11:15:00,112.95,112.96,112.89,112.91,677800000.0
2007-08-09 11:16:00,112.91,112.94,112.91,112.92,686400000.0
2007-08-09 11:17:00,112.92,112.96,112.92,112.96,626400002.0
2007-08-09 11:18:00,112.95,112.96,112.88,112.93,455200002.0
2007-08-09 11:19:00,112.94,112.95,112.91,112.95,640999999.0
2007-08-09 11:20:00,112.95,113.01,112.91,112.95,795800000.0
2007-08-09 11:21:00,112.955,112.98,112.93,112.93,680800000.0
2007-08-09 11:22:00,112.93,112.93,112.79,112.8,543700000.0
2007-08-09 11:23:00,112.8,112.84,112.74,112.77,1026100012.0
2007-08-09 11:24:00,112.77,112.82,112.77,112.78,464399999.0
2007-08-09 11:25:00,112.79,112.82,112.745,112.815,1416200003.0
2007-08-09 11:26:00,112.8,112.87,112.8,112.86,788200001.0
2007-08-09 11:27:00,112.85,112.89,112.835,112.89,893900001.0
2007-08-09 11:28:00,112.88,112.9,112.85,112.88,602500002.0
2007-08-09 11:29:00,112.875,112.895,112.86,112.87,827400004.0
2007-08-09 11:30:00,112.87,112.88,112.855,112.86,386499997.0
2007-08-09 11:31:00,112.865,112.96,112.855,112.945,961300000.0
2007-08-09 11:32:00,112.95,112.96,112.93,112.93,283400000.0
2007-08-09 11:33:00,112.93,112.95,112.86,112.935,1273600003.0
2007-08-09 11:34:00,112.935,112.985,112.93,112.97,635500001.0
2007-08-09 11:35:00,112.985,113.105,112.98,113.03,955000000.0
2007-08-09 11:36:00,113.03,113.06,112.97,113.01,1197100009.0
2007-08-09 11:37:00,113.01,113.04,113.0,113.03,811400002.0
2007-08-09 11:38:00,113.025,113.04,112.985,113.03,190000000.0
2007-08-09 11:39:00,113.03,113.09,113.02,113.06,821600006.0
2007-08-09 11:40:00,113.06,113.06,112.97,112.98,637800000.0
2007-08-09 11:41:00,112.98,112.98,112.96,112.98,36800000.0
2007-08-09 11:42:00,112.96,112.98,112.95,112.98,47800000.0
2007-08-09 11:43:00,112.97,112.98,112.89,112.89,282399997.0
2007-08-09 11:44:00,112.89,112.89,112.87,112.89,687700005.0
2007-08-09 11:45:00,112.895,112.9,112.86,112.87,805900003.0
2007-08-09 11:46:00,112.87,112.92,112.85,112.91,174400000.0
2007-08-09 11:47:00,112.92,112.93,112.885,112.885,305200000.0
2007-08-09 11:48:00,112.89,112.89,112.775,112.775,401500000.0
2007-08-09 11:49:00,112.775,112.8,112.73,112.77,549399999.0
2007-08-09 11:50:00,112.76,112.77,112.73,112.74,470300000.0
2007-08-09 11:51:00,112.745,112.77,112.73,112.77,175800000.0
2007-08-09 11:52:00,112.77,112.78,112.67,112.68,419300000.0
2007-08-09 11:53:00,112.68,112.69,112.63,112.63,593200000.0
2007-08-09 11:54:00,112.62,112.65,112.58,112.625,1105600002.0
2007-08-09 11:55:00,112.62,112.69,112.62,112.68,1348499993.0
2007-08-09 11:56:00,112.68,112.68,112.6,112.6,1113000001.0
2007-08-09 11:57:00,112.6,112.6,112.54,112.59,1031399998.0
2007-08-09 11:58:00,112.58,112.65,112.58,112.64,732100000.0
2007-08-09 11:59:00,112.64,112.685,112.64,112.67,823800006.0
2007-08-09 12:00:00,112.67,112.685,112.65,112.66,1032000003.0
2007-08-09 12:01:00,112.66,112.66,112.63,112.64,986200002.0
2007-08-09 12:02:00,112.64,112.66,112.61,112.64,1265200002.0
2007-08-09 12:03:00,112.64,112.74,112.64,112.71,825200003.0
2007-08-09 12:04:00,112.71,112.73,112.695,112.73,541699999.0
2007-08-09 12:05:00,112.71,112.76,112.705,112.75,1348100003.0
2007-08-09 12:06:00,112.75,112.77,112.73,112.76,733899991.0
2007-08-09 12:07:00,112.76,112.77,112.74,112.745,377200000.0
2007-08-09 12:08:00,112.75,112.78,112.74,112.76,1014599997.0
2007-08-09 12:09:00,112.77,112.77,112.725,112.725,226500000.0
2007-08-09 12:10:00,112.73,112.73,112.67,112.69,406300000.0
2007-08-09 12:11:00,112.71,112.71,112.62,112.68,1108899999.0
2007-08-09 12:12:00,112.68,112.69,112.61,112.61,1177000004.0
2007-08-09 12:13:00,112.6,112.66,112.595,112.66,802999993.0
2007-08-09 12:14:00,112.66,112.7,112.65,112.7,893299997.0
2007-08-09 12:15:00,112.71,112.74,112.705,112.73,1021200001.0
2007-08-09 12:16:00,112.74,112.74,112.69,112.71,928600009.0
2007-08-09 12:17:00,112.7,112.8,112.69,112.745,1710800010.0
2007-08-09 12:18:00,112.74,112.84,112.74,112.82,1273000008.0
2007-08-09 12:19:00,112.81,112.87,112.8,112.87,1071200001.0
2007-08-09 12:20:00,112.865,112.87,112.85,112.86,404500000.0
2007-08-09 12:21:00,112.86,112.86,112.785,112.8,1193500003.0
2007-08-09 12:22:00,112.8,112.8,112.74,112.77,991500007.0
2007-08-09 12:23:00,112.765,112.79,112.76,112.77,709200005.0
2007-08-09 12:24:00,112.76,112.83,112.745,112.82,177399999.0
2007-08-09 12:25:00,112.82,112.83,112.81,112.82,316700003.0
2007-08-09 12:26:00,112.82,112.82,112.77,112.79,428700000.0
2007-08-09 12:27:00,112.79,112.82,112.79,112.82,612900000.0
2007-08-09 12:28:00,112.82,112.9,112.81,112.85,1030900010.0
2007-08-09 12:29:00,112.84,112.85,112.78,112.83,624900004.0
2007-08-09 12:30:00,112.83,112.87,112.73,112.75,1074200006.0
2007-08-09 12:31:00,112.73,112.75,112.72,112.74,507500000.0
2007-08-09 12:32:00,112.74,112.75,112.705,112.715,365100001.0
2007-08-09 12:33:00,112.72,112.79,112.71,112.79,636400002.0
2007-08-09 12:34:00,112.79,112.92,112.79,112.83,1798100017.0
2007-08-09 12:35:00,112.83,112.85,112.775,112.79,834500004.0
2007-08-09 12:36:00,112.78,112.8,112.72,112.785,980000002.0
2007-08-09 12:37:00,112.78,112.85,112.77,112.84,613600000.0
2007-08-09 12:38:00,112.84,112.86,112.8,112.81,499400002.0
2007-08-09 12:39:00,112.81,112.82,112.79,112.8,442199999.0
2007-08-09 12:40:00,112.79,112.82,112.73,112.81,968499996.0
2007-08-09 12:41:00,112.81,112.81,112.77,112.8,765899998.0
2007-08-09 12:42:00,112.8,112.8,112.78,112.78,950699995.0
2007-08-09 12:43:00,112.78,112.79,112.74,112.77,1194399995.0
2007-08-09 12:44:00,112.775,112.78,112.74,112.745,1034699999.0
2007-08-09 12:45:00,112.74,112.79,112.74,112.79,598800005.0
2007-08-09 12:46:00,112.77,112.81,112.77,112.8,624200002.0
2007-08-09 12:47:00,112.8,112.8,112.75,112.75,1036700003.0
2007-08-09 12:48:00,112.76,112.795,112.76,112.79,329000000.0
2007-08-09 12:49:00,112.79,112.79,112.77,112.79,471399999.0
2007-08-09 12:50:00,112.79,112.79,112.73,112.745,640099998.0
2007-08-09 12:51:00,112.735,112.75,112.69,112.72,1015800002.0
2007-08-09 12:52:00,112.72,112.73,112.66,112.68,474600000.0
2007-08-09 12:53:00,112.68,112.7,112.665,112.67,233400001.0
2007-08-09 12:54:00,112.68,112.7,112.66,112.68,657399999.0
2007-08-09 12:55:00,112.68,112.68,112.61,112.62,1161099999.0
2007-08-09 12:56:00,112.62,112.62,112.52,112.53,1173400001.0
2007-08-09 12:57:00,112.52,112.53,112.45,112.49,1570600007.0
2007-08-09 12:58:00,112.49,112.5,112.46,112.5,633800002.0
2007-08-09 12:59:00,112.5,112.585,112.46,112.585,672599999.0
2007-08-09 13:00:00,112.59,112.59,112.47,112.5,1318000007.0
2007-08-09 13:01:00,112.5,112.5,112.43,112.43,549700000.0
2007-08-09 13:02:00,112.44,112.44,112.4,112.43,976900000.0
2007-08-09 13:03:00,112.43,112.43,112.35,112.41,1284400001.0
2007-08-09 13:04:00,112.41,112.42,112.36,112.39,1024400000.0
2007-08-09 13:05:00,112.39,112.41,112.34,112.4,1301400000.0
2007-08-09 13:06:00,112.4,112.44,112.37,112.44,1743099996.0
2007-08-09 13:07:00,112.43,112.44,112.43,112.43,132900000.0
2007-08-09 13:08:00,112.44,112.46,112.4,112.45,954100005.0
2007-08-09 13:09:00,112.45,112.46,112.41,112.46,1064100008.0
2007-08-09 13:10:00,112.46,112.51,112.46,112.5,308899999.0
2007-08-09 13:11:00,112.5,112.52,112.49,112.5,321900000.0
2007-08-09 13:12:00,112.5,112.5,112.46,112.49,682900011.0
2007-08-09 13:13:00,112.49,112.52,112.47,112.52,409800001.0
2007-08-09 13:14:00,112.52,112.52,112.48,112.51,622600003.0
2007-08-09 13:15:00,112.52,112.53,112.51,112.52,601699994.0
2007-08-09 13:16:00,112.515,112.53,112.47,112.505,1431000008.0
2007-08-09 13:17:00,112.505,112.505,112.45,112.48,683300003.0
2007-08-09 13:18:00,112.48,112.53,112.475,112.53,429200005.0
2007-08-09 13:19:00,112.53,112.55,112.48,112.51,907000001.0
2007-08-09 13:20:00,112.51,112.57,112.5,112.55,731900000.0
2007-08-09 13:21:00,112.56,112.56,112.51,112.54,277800000.0
2007-08-09 13:22:00,112.55,112.57,112.48,112.545,816100001.0
2007-08-09 13:23:00,112.56,112.58,112.54,112.55,733099994.0
2007-08-09 13:24:00,112.55,112.57,112.525,112.53,897700003.0
2007-08-09 13:25:00,112.54,112.57,112.51,112.51,350300000.0
2007-08-09 13:26:00,112.495,112.535,112.445,112.48,685399998.0
2007-08-09 13:27:00,112.48,112.49,112.44,112.44,801500000.0
2007-08-09 13:28:00,112.45,112.46,112.4,112.44,545600001.0
2007-08-09 13:29:00,112.43,112.44,112.33,112.35,637300000.0
2007-08-09 13:30:00,112.35,112.38,112.335,112.36,1151900011.0
2007-08-09 13:31:00,112.35,112.4,112.33,112.39,1348100004.0
2007-08-09 13:32:00,112.39,112.4,112.33,112.345,776699999.0
2007-08-09 13:33:00,112.345,112.36,112.32,112.34,631000001.0
2007-08-09 13:34:00,112.34,112.36,112.32,112.35,197400000.0
2007-08-09 13:35:00,112.34,112.34,112.305,112.33,132700000.0
2007-08-09 13:36:00,112.33,112.34,112.26,112.28,700900000.0
2007-08-09 13:37:00,112.3,112.33,112.24,112.33,816000000.0
2007-08-09 13:38:00,112.33,112.35,112.29,112.32,1200100001.0
2007-08-09 13:39:00,112.31,112.37,112.31,112.36,1287999989.0
2007-08-09 13:40:00,112.36,112.4,112.34,112.35,2011400008.0
2007-08-09 13:41:00,112.37,112.37,112.31,112.325,1071700003.0
2007-08-09 13:42:00,112.32,112.345,112.3,112.34,800200004.0
2007-08-09 13:43:00,112.345,112.36,112.315,112.34,938500002.0
2007-08-09 13:44:00,112.345,112.45,112.32,112.44,1239600003.0
2007-08-09 13:45:00,112.43,112.45,112.4,112.41,872100000.0
2007-08-09 13:46:00,112.41,112.46,112.41,112.43,1039300002.0
2007-08-09 13:47:00,112.43,112.45,112.42,112.44,683100000.0
2007-08-09 13:48:00,112.45,112.47,112.45,112.47,583200001.0
2007-08-09 13:49:00,112.46,112.475,112.42,112.425,773100001.0
2007-08-09 13:50:00,112.43,112.43,112.42,112.43,160400000.0
2007-08-09 13:51:00,112.43,112.45,112.42,112.45,416600000.0
2007-08-09 13:52:00,112.46,112.46,112.43,112.44,619100000.0
2007-08-09 13:53:00,112.44,112.45,112.425,112.44,329800002.0
2007-08-09 13:54:00,112.45,112.46,112.41,112.45,530500001.0
2007-08-09 13:55:00,112.45,112.46,112.42,112.43,364799997.0
2007-08-09 13:56:00,112.42,112.52,112.42,112.51,1223300004.0
2007-08-09 13:57:00,112.52,112.52,112.495,112.5,371100000.0
2007-08-09 13:58:00,112.5,112.565,112.5,112.55,915900000.0
2007-08-09 13:59:00,112.55,112.59,112.53,112.59,569199994.0
2007-08-09 14:00:00,112.59,112.6,112.54,112.55,839099999.0
2007-08-09 14:01:00,112.55,112.57,112.5,112.54,1151200000.0
2007-08-09 14:02:00,112.53,112.54,112.48,112.5,393200000.0
2007-08-09 14:03:00,112.5,112.5,112.45,112.465,683700011.0
2007-08-09 14:04:00,112.465,112.47,112.43,112.43,461700001.0
2007-08-09 14:05:00,112.46,112.46,112.44,112.45,609700016.0
2007-08-09 14:06:00,112.45,112.45,112.38,112.39,697100000.0
2007-08-09 14:07:00,112.39,112.42,112.365,112.4,691100002.0
2007-08-09 14:08:00,112.4,112.42,112.4,112.41,112000000.0
2007-08-09 14:09:00,112.41,112.42,112.395,112.42,302400000.0
2007-08-09 14:10:00,112.42,112.44,112.39,112.42,1647199997.0
2007-08-09 14:11:00,112.42,112.44,112.385,112.425,820099997.0
2007-08-09 14:12:00,112.425,112.44,112.4,112.42,1019399999.0
2007-08-09 14:13:00,112.42,112.42,112.36,112.38,739200000.0
2007-08-09 14:14:00,112.38,112.38,112.325,112.35,672800001.0
2007-08-09 14:15:00,112.35,112.39,112.33,112.39,603700001.0
2007-08-09 14:16:00,112.39,112.43,112.39,112.41,433900000.0
2007-08-09 14:17:00,112.41,112.42,112.35,112.38,686900000.0
2007-08-09 14:18:00,112.39,112.39,112.32,112.33,695000000.0
2007-08-09 14:19:00,112.34,112.35,112.32,112.34,511000002.0
2007-08-09 14:20:00,112.34,112.34,112.29,112.3,455500000.0
2007-08-09 14:21:00,112.3,112.32,112.285,112.3,266000000.0
2007-08-09 14:22:00,112.29,112.3,112.1,112.14,1326699999.0
2007-08-09 14:23:00,112.15,112.16,112.1,112.14,1141800000.0
2007-08-09 14:24:00,112.14,112.19,112.085,112.1,1017600000.0
2007-08-09 14:25:00,112.11,112.12,112.065,112.08,1069300000.0
2007-08-09 14:26:00,112.08,112.09,112.005,112.04,1414200002.0
2007-08-09 14:27:00,112.025,112.04,111.955,111.98,1346699999.0
2007-08-09 14:28:00,111.98,111.99,111.91,111.96,1156600003.0
2007-08-09 14:29:00,111.95,112.01,111.92,111.92,605300000.0
2007-08-09 14:30:00,111.92,112.01,111.89,112.0,589500000.0
2007-08-09 14:31:00,112.0,112.03,112.0,112.02,543200000.0
2007-08-09 14:32:00,112.02,112.08,111.98,112.07,735600000.0
2007-08-09 14:33:00,112.06,112.18,112.035,112.16,854900000.0
2007-08-09 14:34:00,112.18,112.2,112.14,112.16,862300000.0
2007-08-09 14:35:00,112.15,112.19,112.115,112.14,812900000.0
2007-08-09 14:36:00,112.14,112.15,112.06,112.08,1028000000.0
2007-08-09 14:37:00,112.08,112.14,112.07,112.08,493200000.0
2007-08-09 14:38:00,112.06,112.08,111.99,112.06,753300000.0
2007-08-09 14:39:00,112.07,112.09,112.02,112.06,653000002.0
2007-08-09 14:40:00,112.05,112.05,111.99,112.01,612500000.0
2007-08-09 14:41:00,112.0,112.0,111.95,111.97,901500000.0
2007-08-09 14:42:00,111.95,111.96,111.9,111.95,885500000.0
2007-08-09 14:43:00,111.94,111.97,111.785,111.83,1183900002.0
2007-08-09 14:44:00,111.81,111.85,111.785,111.82,922500000.0
2007-08-09 14:45:00,111.8,111.85,111.785,111.84,1087300000.0
2007-08-09 14:46:00,111.83,111.86,111.82,111.84,851100000.0
2007-08-09 14:47:00,111.84,111.85,111.8,111.84,347700000.0
2007-08-09 14:48:00,111.82,111.92,111.82,111.87,724900000.0
2007-08-09 14:49:00,111.89,111.93,111.86,111.92,666000000.0
2007-08-09 14:50:00,111.95,111.97,111.9,111.94,862500000.0
2007-08-09 14:51:00,111.93,111.99,111.91,111.91,936100002.0
2007-08-09 14:52:00,111.91,111.92,111.82,111.86,893700000.0
2007-08-09 14:53:00,111.84,111.86,111.8,111.81,676800000.0
2007-08-09 14:54:00,111.81,111.87,111.785,111.82,1076200000.0
2007-08-09 14:55:00,111.82,111.85,111.72,111.72,585800000.0
2007-08-09 14:56:00,111.76,111.79,111.575,111.65,1051999999.0
2007-08-09 14:57:00,111.66,111.68,111.62,111.65,809800000.0
2007-08-09 14:58:00,111.62,111.7,111.61,111.61,507200000.0
2007-08-09 14:59:00,111.62,111.67,111.465,111.53,819599999.0
2007-08-09 15:00:00,111.52,111.56,111.425,111.46,1220199996.0
2007-08-09 15:01:00,111.48,111.55,111.435,111.51,663199997.0
2007-08-09 15:02:00,111.5,111.54,111.46,111.49,462200000.0
2007-08-09 15:03:00,111.49,111.49,111.335,111.35,1014699998.0
2007-08-09 15:04:00,111.31,111.34,111.195,111.31,1477899995.0
2007-08-09 15:05:00,111.31,111.33,111.24,111.25,1150900000.0
2007-08-09 15:06:00,111.25,111.29,111.185,111.19,1189499995.0
2007-08-09 15:07:00,111.19,111.25,111.12,111.12,1115300003.0
2007-08-09 15:08:00,111.11,111.18,111.09,111.16,1317099997.0
2007-08-09 15:09:00,111.15,111.31,111.15,111.3,1064800001.0
2007-08-09 15:10:00,111.3,111.35,111.28,111.315,825499999.0
2007-08-09 15:11:00,111.315,111.44,111.31,111.41,1163100001.0
2007-08-09 15:12:00,111.41,111.49,111.37,111.45,978000001.0
2007-08-09 15:13:00,111.44,111.45,111.39,111.44,717000000.0
2007-08-09 15:14:00,111.44,111.45,111.41,111.45,463300000.0
2007-08-09 15:15:00,111.44,111.59,111.42,111.59,754400000.0
2007-08-09 15:16:00,111.57,111.66,111.57,111.65,1182700000.0
2007-08-09 15:17:00,111.66,111.73,111.645,111.69,1241400002.0
2007-08-09 15:18:00,111.68,111.7,111.6,111.63,634300000.0
2007-08-09 15:19:00,111.64,111.68,111.6,111.64,803300002.0
2007-08-09 15:20:00,111.64,111.71,111.6,111.71,978599998.0
2007-08-09 15:21:00,111.72,111.72,111.66,111.69,715800000.0
2007-08-09 15:22:00,111.69,111.76,111.635,111.76,798099998.0
2007-08-09 15:23:00,111.76,111.83,111.72,111.83,1018100000.0
2007-08-09 15:24:00,111.82,111.87,111.765,111.82,820700000.0
2007-08-09 15:25:00,111.8,111.83,111.78,111.78,956600000.0
2007-08-09 15:26:00,111.8,111.81,111.755,111.8,908000000.0
2007-08-09 15:27:00,111.81,111.82,111.72,111.74,1041600000.0
2007-08-09 15:28:00,111.74,111.74,111.63,111.66,860400000.0
2007-08-09 15:29:00,111.65,111.69,111.55,111.63,809100000.0
2007-08-09 15:30:00,111.61,111.7,111.61,111.68,902199999.0
2007-08-09 15:31:00,111.69,111.69,111.585,111.6,821300000.0
2007-08-09 15:32:00,111.6,111.61,111.545,111.56,490200000.0
2007-08-09 15:33:00,111.54,111.63,111.52,111.54,403500000.0
2007-08-09 15:34:00,111.55,111.55,111.49,111.54,956400000.0
2007-08-09 15:35:00,111.54,111.65,111.54,111.62,1018500000.0
2007-08-09 15:36:00,111.62,111.69,111.62,111.63,1382900005.0
2007-08-09 15:37:00,111.64,111.7,111.6,111.67,971300000.0
2007-08-09 15:38:00,111.68,111.7,111.65,111.7,398300000.0
2007-08-09 15:39:00,111.7,111.76,111.69,111.76,986700000.0
2007-08-09 15:40:00,111.76,111.86,111.76,111.815,1758100007.0
2007-08-09 15:41:00,111.83,112.05,111.83,112.045,1580100000.0
2007-08-09 15:42:00,112.06,112.11,112.04,112.09,1732700003.0
2007-08-09 15:43:00,112.09,112.2,112.06,112.08,1540500000.0
2007-08-09 15:44:00,112.08,112.08,111.96,111.97,1435599998.0
2007-08-09 15:45:00,111.97,111.995,111.895,111.96,1627800000.0
2007-08-09 15:46:00,111.96,112.0,111.895,111.9,1114100000.0
2007-08-09 15:47:00,111.98,112.06,111.93,112.03,787800000.0
2007-08-09 15:48:00,112.04,112.09,112.04,112.07,453400000.0
2007-08-09 15:49:00,112.08,112.22,112.08,112.22,904000000.0
2007-08-09 15:50:00,112.22,112.27,112.185,112.22,1001900000.0
2007-08-09 15:51:00,112.19,112.24,112.185,112.21,943599998.0
2007-08-09 15:52:00,112.22,112.22,112.15,112.2,910600000.0
2007-08-09 15:53:00,112.2,112.22,112.14,112.18,997400000.0
2007-08-09 15:54:00,112.18,112.2,112.13,112.18,674099998.0
2007-08-09 15:55:00,112.16,112.19,112.125,112.18,540099999.0
2007-08-09 15:56:00,112.19,112.19,112.115,112.16,278800000.0
2007-08-09 15:57:00,112.15,112.18,112.12,112.16,624700000.0
2007-08-09 15:58:00,112.16,112.19,112.13,112.13,429100000.0
2007-08-09 15:59:00,112.15,112.2,112.115,112.16,531199999.0
2007-08-09 16:00:00,112.18,112.2,112.11,112.17,768000000.0
2007-08-09 16:01:00,112.16,112.23,112.15,112.22,842999999.0
2007-08-09 16:02:00,112.24,112.25,112.14,112.16,689999997.0
2007-08-09 16:03:00,112.15,112.17,112.105,112.14,721299996.0
2007-08-09 16:04:00,112.15,112.17,112.06,112.13,683199997.0
2007-08-09 16:05:00,112.13,112.15,112.055,112.09,615099998.0
2007-08-09 16:06:00,112.09,112.12,112.03,112.03,602799999.0
2007-08-09 16:07:00,112.05,112.09,112.03,112.08,421600000.0
2007-08-09 16:08:00,112.07,112.09,112.05,112.09,265400000.0
2007-08-09 16:09:00,112.09,112.12,112.07,112.12,494100000.0
2007-08-09 16:10:00,112.12,112.16,112.1,112.15,630900000.0
2007-08-09 16:11:00,112.15,112.22,112.12,112.2,722600000.0
2007-08-09 16:12:00,112.21,112.21,112.17,112.19,628200000.0
2007-08-09 16:13:00,112.18,112.2,112.14,112.15,752500003.0
2007-08-09 16:14:00,112.16,112.23,112.12,112.22,625100000.0
2007-08-09 16:15:00,112.21,112.31,112.19,112.31,715099999.0
2007-08-09 16:16:00,112.3,112.42,112.29,112.34,1090699997.0
2007-08-09 16:17:00,112.34,112.35,112.29,112.35,667100000.0
2007-08-09 16:18:00,112.34,112.44,112.315,112.38,1431599994.0
2007-08-09 16:19:00,112.36,112.42,112.34,112.35,875300000.0
2007-08-09 16:20:00,112.36,112.4,112.27,112.3,978300000.0
2007-08-09 16:21:00,112.31,112.37,112.265,112.33,1065100001.0
2007-08-09 16:22:00,112.33,112.33,112.24,112.3,467100000.0
2007-08-09 16:23:00,112.3,112.3,112.17,112.19,561000001.0
2007-08-09 16:24:00,112.18,112.22,112.17,112.22,1357399994.0
2007-08-09 16:25:00,112.22,112.27,112.215,112.27,902600001.0
2007-08-09 16:26:00,112.26,112.28,112.23,112.27,728800003.0
2007-08-09 16:27:00,112.28,112.32,112.28,112.31,491500000.0
2007-08-09 16:28:00,112.3,112.31,112.25,112.25,425300000.0
2007-08-09 16:29:00,112.25,112.28,112.25,112.27,585200000.0
2007-08-09 16:30:00,112.28,112.37,112.28,112.37,1024400000.0
2007-08-09 16:31:00,112.36,112.39,112.32,112.33,817800000.0
2007-08-09 16:32:00,112.33,112.45,112.33,112.42,966100000.0
2007-08-09 16:33:00,112.4,112.5,112.4,112.49,810400000.0
2007-08-09 16:34:00,112.53,112.66,112.53,112.62,1186800000.0
2007-08-09 16:35:00,112.61,112.61,112.525,112.54,968900000.0
2007-08-09 16:36:00,112.52,112.54,112.47,112.49,1063300000.0
2007-08-09 16:37:00,112.49,112.5,112.445,112.46,1288300011.0
2007-08-09 16:38:00,112.46,112.46,112.365,112.42,1110800000.0
2007-08-09 16:39:00,112.42,112.47,112.37,112.405,896500003.0
2007-08-09 16:40:00,112.41,112.45,112.36,112.38,1006100003.0
2007-08-09 16:41:00,112.4,112.42,112.32,112.41,979200000.0
2007-08-09 16:42:00,112.41,112.43,112.4,112.42,525800000.0
2007-08-09 16:43:00,112.42,112.44,112.38,112.43,990100000.0
2007-08-09 16:44:00,112.43,112.47,112.415,112.45,982500000.0
2007-08-09 16:45:00,112.44,112.44,112.37,112.37,999500000.0
2007-08-09 16:46:00,112.365,112.4,112.325,112.38,674000000.0
2007-08-09 16:47:00,112.36,112.41,112.32,112.34,687800000.0
2007-08-09 16:48:00,112.36,112.36,112.25,112.32,1146300000.0
2007-08-09 16:49:00,112.32,112.35,112.28,112.31,660100000.0
2007-08-09 16:50:00,112.32,112.33,112.27,112.31,740800000.0
2007-08-09 16:51:00,112.3,112.33,112.265,112.31,613800000.0
2007-08-09 16:52:00,112.33,112.34,112.245,112.25,599500000.0
2007-08-09 16:53:00,112.27,112.35,112.25,112.34,480400003.0
2007-08-09 16:54:00,112.35,112.41,112.33,112.385,925200000.0
2007-08-09 16:55:00,112.385,112.42,112.36,112.37,864500000.0
2007-08-09 16:56:00,112.37,112.45,112.37,112.38,1124300000.0
2007-08-09 16:57:00,112.39,112.41,112.35,112.395,572100000.0
2007-08-09 16:58:00,112.4,112.42,112.365,112.365,642999998.0
2007-08-09 16:59:00,112.365,112.44,112.35,112.43,755899999.0
2007-08-09 17:00:00,112.45,112.46,112.385,112.455,955900000.0
2007-08-09 17:01:00,112.45,112.48,112.41,112.46,565400000.0
2007-08-09 17:02:00,112.46,112.49,112.43,112.46,548800001.0
2007-08-09 17:03:00,112.46,112.51,112.43,112.44,565000000.0
2007-08-09 17:04:00,112.46,112.55,112.45,112.5,792000003.0
2007-08-09 17:05:00,112.49,112.53,112.46,112.51,948400001.0
2007-08-09 17:06:00,112.49,112.51,112.46,112.49,781600000.0
2007-08-09 17:07:00,112.48,112.52,112.46,112.48,902199999.0
2007-08-09 17:08:00,112.48,112.5,112.44,112.5,542999999.0
2007-08-09 17:09:00,112.5,112.51,112.44,112.44,938699997.0
2007-08-09 17:10:00,112.465,112.51,112.44,112.5,859500002.0
2007-08-09 17:11:00,112.5,112.51,112.46,112.49,817000001.0
2007-08-09 17:12:00,112.48,112.56,112.465,112.54,1205000000.0
2007-08-09 17:13:00,112.54,112.55,112.495,112.54,848099997.0
2007-08-09 17:14:00,112.54,112.54,112.49,112.49,1011500000.0
2007-08-09 17:15:00,112.48,112.49,112.445,112.47,1188800000.0
2007-08-09 17:16:00,112.47,112.48,112.43,112.46,793700000.0
2007-08-09 17:17:00,112.47,112.5,112.46,112.48,365500000.0
2007-08-09 17:18:00,112.46,112.47,112.44,112.45,502000000.0
2007-08-09 17:19:00,112.45,112.45,112.35,112.37,1202399998.0
2007-08-09 17:20:00,112.39,112.43,112.37,112.41,894800000.0
2007-08-09 17:21:00,112.4,112.42,112.36,112.365,762800000.0
2007-08-09 17:22:00,112.38,112.46,112.38,112.42,876100001.0
2007-08-09 17:23:00,112.39,112.43,112.38,112.395,727000000.0
2007-08-09 17:24:00,112.4,112.41,112.35,112.38,660400001.0
2007-08-09 17:25:00,112.38,112.4,112.365,112.37,566500000.0
2007-08-09 17:26:00,112.37,112.42,112.37,112.42,558600001.0
2007-08-09 17:27:00,112.43,112.43,112.39,112.41,489700000.0
2007-08-09 17:28:00,112.43,112.43,112.39,112.39,284300000.0
2007-08-09 17:29:00,112.395,112.43,112.37,112.4,673500000.0
2007-08-09 17:30:00,112.39,112.44,112.38,112.41,722299999.0
2007-08-09 17:31:00,112.41,112.42,112.38,112.405,386000000.0
2007-08-09 17:32:00,112.43,112.49,112.42,112.46,526700000.0
2007-08-09 17:33:00,112.44,112.51,112.43,112.47,830600000.0
2007-08-09 17:34:00,112.49,112.51,112.45,112.5,690100000.0
2007-08-09 17:35:00,112.485,112.5,112.44,112.47,811699995.0
2007-08-09 17:36:00,112.47,112.48,112.42,112.44,519600001.0
2007-08-09 17:37:00,112.44,112.45,112.345,112.42,401100000.0
2007-08-09 17:38:00,112.4,112.41,112.35,112.4,439700000.0
2007-08-09 17:39:00,112.41,112.41,112.35,112.36,634700000.0
2007-08-09 17:40:00,112.35,112.36,112.32,112.33,800800000.0
2007-08-09 17:41:00,112.33,112.35,112.31,112.345,526400000.0
2007-08-09 17:42:00,112.33,112.35,112.32,112.33,859000006.0
2007-08-09 17:43:00,112.34,112.36,112.32,112.35,610500005.0
2007-08-09 17:44:00,112.35,112.4,112.325,112.37,740100000.0
2007-08-09 17:45:00,112.36,112.37,112.29,112.3,600400000.0
2007-08-09 17:46:00,112.34,112.34,112.17,112.17,1011900000.0
2007-08-09 17:47:00,112.17,112.22,112.13,112.19,1113900001.0
2007-08-09 17:48:00,112.19,112.23,112.165,112.21,596700000.0
2007-08-09 17:49:00,112.195,112.22,112.145,112.17,928100000.0
2007-08-09 17:50:00,112.17,112.18,112.15,112.15,1038399995.0
2007-08-09 17:51:00,112.16,112.24,112.15,112.22,1092699999.0
2007-08-09 17:52:00,112.21,112.24,112.2,112.24,528000001.0
2007-08-09 17:53:00,112.22,112.25,112.22,112.25,493100000.0
2007-08-09 17:54:00,112.25,112.26,112.19,112.25,503000000.0
2007-08-09 17:55:00,112.26,112.27,112.205,112.205,316700002.0
2007-08-09 17:56:00,112.22,112.23,112.18,112.23,829700000.0
2007-08-09 17:57:00,112.23,112.26,112.21,112.26,508900000.0
2007-08-09 17:58:00,112.26,112.26,112.25,112.25,285699999.0
2007-08-09 17:59:00,112.25,112.33,112.22,112.32,778100002.0
2007-08-09 18:00:00,112.33,112.4,112.32,112.37,605100000.0
2007-08-09 18:01:00,112.36,112.39,112.34,112.39,527200000.0
2007-08-09 18:02:00,112.37,112.41,112.37,112.38,443400000.0
2007-08-09 18:03:00,112.38,112.38,112.32,112.35,504700002.0
2007-08-09 18:04:00,112.36,112.4,112.335,112.335,796700000.0
2007-08-09 18:05:00,112.33,112.34,112.3,112.31,423300000.0
2007-08-09 18:06:00,112.31,112.32,112.27,112.3,628800000.0
2007-08-09 18:07:00,112.3,112.32,112.27,112.29,812100000.0
2007-08-09 18:08:00,112.29,112.29,112.18,112.25,606300001.0
2007-08-09 18:09:00,112.24,112.28,112.21,112.26,519500001.0
2007-08-09 18:10:00,112.27,112.27,112.23,112.24,420900000.0
2007-08-09 18:11:00,112.23,112.3,112.23,112.27,564800001.0
2007-08-09 18:12:00,112.27,112.29,112.235,112.25,716499998.0
2007-08-09 18:13:00,112.25,112.3,112.235,112.3,318200000.0
2007-08-09 18:14:00,112.28,112.32,112.24,112.31,417100006.0
2007-08-09 18:15:00,112.31,112.34,112.295,112.33,424400001.0
2007-08-09 18:16:00,112.33,112.38,112.285,112.37,819400001.0
2007-08-09 18:17:00,112.36,112.45,112.36,112.45,919400000.0
2007-08-09 18:18:00,112.45,112.45,112.37,112.4,628200000.0
2007-08-09 18:19:00,112.4,112.4,112.34,112.37,676300000.0
2007-08-09 18:20:00,112.38,112.39,112.29,112.33,1060900000.0
2007-08-09 18:21:00,112.355,112.38,112.34,112.38,808300000.0
2007-08-09 18:22:00,112.38,112.38,112.31,112.34,457800000.0
2007-08-09 18:23:00,112.34,112.36,112.28,112.3,698000000.0
2007-08-09 18:24:00,112.29,112.37,112.29,112.355,472000001.0
2007-08-09 18:25:00,112.35,112.37,112.31,112.32,569500001.0
2007-08-09 18:26:00,112.325,112.37,112.315,112.35,509700000.0
2007-08-09 18:27:00,112.35,112.35,112.3,112.325,422000000.0
2007-08-09 18:28:00,112.325,112.36,112.31,112.345,1070200017.0
2007-08-09 18:29:00,112.35,112.4,112.33,112.385,1145200004.0
2007-08-09 18:30:00,112.385,112.39,112.295,112.34,777200002.0
2007-08-09 18:31:00,112.35,112.36,112.31,112.31,1060900007.0
2007-08-09 18:32:00,112.34,112.34,112.26,112.3,803700000.0
2007-08-09 18:33:00,112.3,112.32,112.28,112.32,399800000.0
2007-08-09 18:34:00,112.31,112.33,112.31,112.31,584800002.0
2007-08-09 18:35:00,112.32,112.36,112.31,112.34,398500001.0
2007-08-09 18:36:00,112.34,112.35,112.31,112.35,442500000.0
2007-08-09 18:37:00,112.35,112.37,112.325,112.35,948800005.0
2007-08-09 18:38:00,112.345,112.36,112.295,112.31,533000000.0
2007-08-09 18:39:00,112.32,112.34,112.265,112.3,1028699999.0
2007-08-09 18:40:00,112.31,112.31,112.23,112.26,785300000.0
2007-08-09 18:41:00,112.26,112.26,112.19,112.21,1200200003.0
2007-08-09 18:42:00,112.21,112.25,112.21,112.25,766800000.0
2007-08-09 18:43:00,112.25,112.26,112.21,112.25,546500000.0
2007-08-09 18:44:00,112.22,112.26,112.21,112.24,867200007.0
2007-08-09 18:45:00,112.25,112.25,112.22,112.24,358100000.0
2007-08-09 18:46:00,112.225,112.25,112.2,112.22,227800000.0
2007-08-09 18:47:00,112.19,112.24,112.18,112.22,805600001.0
2007-08-09 18:48:00,112.215,112.24,112.185,112.24,574700005.0
2007-08-09 18:49:00,112.24,112.26,112.23,112.24,470500000.0
2007-08-09 18:50:00,112.24,112.24,112.21,112.22,451400001.0
2007-08-09 18:51:00,112.22,112.25,112.18,112.185,914700003.0
2007-08-09 18:52:00,112.185,112.19,112.155,112.18,801700002.0
2007-08-09 18:53:00,112.18,112.2,112.165,112.19,1083800015.0
2007-08-09 18:54:00,112.19,112.22,112.18,112.215,719800010.0
2007-08-09 18:55:00,112.21,112.23,112.195,112.21,544300004.0
2007-08-09 18:56:00,112.21,112.26,112.17,112.26,424000004.0
2007-08-09 18:57:00,112.25,112.25,112.19,112.23,447100003.0
2007-08-09 18:58:00,112.22,112.23,112.175,112.23,367300000.0
2007-08-09 18:59:00,112.225,112.24,112.175,112.205,331400000.0
2007-08-09 19:00:00,112.21,112.23,112.2,112.22,334100000.0
2007-08-09 19:01:00,112.22,112.24,112.18,112.23,789400000.0
2007-08-09 19:02:00,112.2,112.24,112.2,112.23,642500000.0
2007-08-09 19:03:00,112.23,112.24,112.12,112.13,932900001.0
2007-08-09 19:04:00,112.13,112.15,112.09,112.11,785900000.0
2007-08-09 19:05:00,112.11,112.13,112.05,112.06,850200000.0
2007-08-09 19:06:00,112.06,112.09,112.03,112.08,798100000.0
2007-08-09 19:07:00,112.08,112.13,112.08,112.1,926700000.0
2007-08-09 19:08:00,112.12,112.12,112.09,112.09,471500000.0
2007-08-09 19:09:00,112.09,112.15,112.09,112.13,548200000.0
2007-08-09 19:10:00,112.13,112.13,112.09,112.09,323000000.0
2007-08-09 19:11:00,112.085,112.1,112.055,112.07,629800000.0
2007-08-09 19:12:00,112.06,112.06,112.02,112.035,839700000.0
2007-08-09 19:13:00,112.03,112.05,112.02,112.035,1097599976.0
2007-08-09 19:14:00,112.04,112.04,111.96,111.96,1037800002.0
2007-08-09 19:15:00,111.96,111.98,111.92,111.98,1764999978.0
2007-08-09 19:16:00,111.98,112.01,111.96,111.98,1565300008.0
2007-08-09 19:17:00,111.99,111.99,111.94,111.94,995800000.0
2007-08-09 19:18:00,111.94,111.95,111.88,111.915,987500010.0
2007-08-09 19:19:00,111.91,111.92,111.84,111.84,1296300011.0
2007-08-09 19:20:00,111.85,111.86,111.82,111.85,1125900004.0
2007-08-09 19:21:00,111.85,111.88,111.82,111.87,1225699988.0
2007-08-09 19:22:00,111.87,111.93,111.86,111.91,640299999.0
2007-08-09 19:23:00,111.91,111.97,111.91,111.97,639399997.0
2007-08-09 19:24:00,111.97,112.01,111.94,111.99,1284599996.0
2007-08-09 19:25:00,111.98,111.99,111.94,111.96,1120900004.0
2007-08-09 19:26:00,111.97,112.01,111.97,112.01,729900003.0
2007-08-09 19:27:00,112.0,112.02,111.98,111.98,731400011.0
2007-08-09 19:28:00,111.99,112.0,111.96,111.97,1239400006.0
2007-08-09 19:29:00,111.97,112.04,111.95,112.03,890500000.0
2007-08-09 19:30:00,112.04,112.06,112.0,112.02,808100001.0
2007-08-09 19:31:00,112.02,112.05,111.99,112.04,773700000.0
2007-08-09 19:32:00,112.05,112.09,112.02,112.04,1007500003.0
2007-08-09 19:33:00,112.04,112.04,112.0,112.025,460700002.0
2007-08-09 19:34:00,112.04,112.09,112.02,112.07,652800003.0
2007-08-09 19:35:00,112.07,112.07,112.025,112.06,445100002.0
2007-08-09 19:36:00,112.04,112.1,112.04,112.1,627500001.0
2007-08-09 19:37:00,112.09,112.1,112.06,112.07,369400001.0
2007-08-09 19:38:00,112.055,112.1,112.055,112.1,341800002.0
2007-08-09 19:39:00,112.09,112.1,112.07,112.07,338700000.0
2007-08-09 19:40:00,112.08,112.08,112.01,112.02,548600004.0
2007-08-09 19:41:00,112.03,112.06,112.01,112.03,588800001.0
2007-08-09 19:42:00,112.03,112.06,112.01,112.05,599500007.0
2007-08-09 19:43:00,112.05,112.05,112.0,112.05,257000000.0
2007-08-09 19:44:00,112.05,112.05,112.02,112.05,157200000.0
2007-08-09 19:45:00,112.04,112.09,112.02,112.09,361600000.0
2007-08-09 19:46:00,112.09,112.16,112.07,112.145,333600000.0
2007-08-09 19:47:00,112.13,112.18,112.13,112.18,511200000.0
2007-08-09 19:48:00,112.175,112.19,112.125,112.18,574600000.0
2007-08-09 19:49:00,112.18,112.18,112.1,112.1,375600000.0
2007-08-09 19:50:00,112.11,112.14,112.09,112.105,309600000.0
2007-08-09 19:51:00,112.105,112.13,112.08,112.09,588700000.0
2007-08-09 19:52:00,112.09,112.11,112.05,112.05,194400000.0
2007-08-09 19:53:00,112.05,112.07,112.02,112.04,261500000.0
2007-08-09 19:54:00,112.06,112.07,112.01,112.03,411900000.0
2007-08-09 19:55:00,112.03,112.09,112.02,112.09,492400000.0
2007-08-09 19:56:00,112.07,112.09,112.05,112.05,198400000.0
2007-08-09 19:57:00,112.05,112.09,112.03,112.05,279200000.0
2007-08-09 19:58:00,112.055,112.08,112.055,112.06,302900000.0
2007-08-09 19:59:00,112.06,112.07,112.055,112.06,104800000.0
2007-08-09 20:00:00,112.07,112.07,111.985,111.995,994800002.0
2007-08-09 20:01:00,112.0,112.04,111.985,112.04,389200007.0
2007-08-09 20:02:00,112.015,112.02,111.98,111.99,135699999.0
2007-08-09 20:03:00,111.985,112.01,111.96,111.97,427199992.0
2007-08-09 20:04:00,111.97,111.99,111.95,111.98,291699997.0
2007-08-09 20:05:00,111.98,111.99,111.94,111.98,252399995.0
2007-08-09 20:06:00,111.975,112.01,111.975,111.99,243999995.0
2007-08-09 20:07:00,112.01,112.01,111.96,111.99,727099990.0
2007-08-09 20:08:00,111.97,111.99,111.945,111.96,883200001.0
2007-08-09 20:09:00,111.97,111.97,111.89,111.89,1309099994.0
2007-08-09 20:10:00,111.875,111.95,111.875,111.88,1134199985.0
2007-08-09 20:11:00,111.88,111.96,111.88,111.93,1623700014.0
2007-08-09 20:12:00,111.91,111.93,111.9,111.93,694100008.0
2007-08-09 20:13:00,111.93,111.98,111.92,111.98,331600000.0
2007-08-09 20:14:00,111.99,111.99,111.94,111.96,855100000.0
2007-08-09 20:15:00,111.95,112.0,111.95,111.98,1661800000.0
2007-08-09 20:16:00,111.98,111.99,111.91,111.96,862200000.0
2007-08-09 20:17:00,111.96,111.98,111.88,111.92,1223800000.0
2007-08-09 20:18:00,111.93,111.93,111.88,111.93,774300000.0
2007-08-09 20:19:00,111.93,111.94,111.825,111.93,1263400000.0
2007-08-09 20:20:00,111.94,111.96,111.91,111.93,942400000.0
2007-08-09 20:21:00,111.93,111.98,111.9,111.97,411900000.0
2007-08-09 20:22:00,111.955,111.98,111.92,111.97,811600000.0
2007-08-09 20:23:00,111.97,111.98,111.905,111.95,649200000.0
2007-08-09 20:24:00,111.95,111.96,111.92,111.93,756100000.0
2007-08-09 20:25:00,111.915,111.92,111.875,111.9,588100000.0
2007-08-09 20:26:00,111.91,111.91,111.83,111.85,854900000.0
2007-08-09 20:27:00,111.84,111.86,111.805,111.86,876000000.0
2007-08-09 20:28:00,111.855,111.87,111.82,111.83,659600000.0
2007-08-09 20:29:00,111.83,111.84,111.77,111.8,1520300000.0
2007-08-09 20:30:00,111.81,111.83,111.77,111.81,1016000000.0
2007-08-09 20:31:00,111.82,111.84,111.8,111.83,530500000.0
2007-08-09 20:32:00,111.83,111.85,111.74,111.84,1492200000.0
2007-08-09 20:33:00,111.85,111.88,111.79,111.87,1215800000.0
2007-08-09 20:34:00,111.855,111.9,111.855,111.88,585200000.0
2007-08-09 20:35:00,111.87,111.89,111.85,111.87,854900000.0
2007-08-09 20:36:00,111.85,111.96,111.825,111.96,1264900000.0
2007-08-09 20:37:00,111.94,111.98,111.94,111.96,943200000.0
2007-08-09 20:38:00,111.96,112.01,111.925,111.99,1424300005.0
2007-08-09 20:39:00,112.0,112.1,111.98,112.075,1205700000.0
2007-08-09 20:40:00,112.075,112.14,112.06,112.12,770300000.0
2007-08-09 20:41:00,112.1,112.185,112.09,112.17,1066100000.0
2007-08-09 20:42:00,112.18,112.27,112.145,112.2,1832799992.0
2007-08-09 20:43:00,112.2,112.26,112.175,112.23,1595800006.0
2007-08-09 20:44:00,112.24,112.29,112.19,112.265,1806200010.0
2007-08-09 20:45:00,112.25,112.27,112.205,112.22,797600002.0
2007-08-09 20:46:00,112.22,112.22,112.17,112.17,894600006.0
2007-08-09 20:47:00,112.17,112.19,112.15,112.17,1524800003.0
2007-08-09 20:48:00,112.17,112.2,112.15,112.17,1091900000.0
2007-08-09 20:49:00,112.17,112.19,112.13,112.13,802200000.0
2007-08-09 20:50:00,112.13,112.13,112.1,112.11,579600001.0
2007-08-09 20:51:00,112.105,112.14,112.08,112.08,1230000002.0
2007-08-09 20:52:00,112.085,112.11,112.05,112.09,1530400001.0
2007-08-09 20:53:00,112.09,112.1,112.055,112.08,1285900015.0
2007-08-09 20:54:00,112.08,112.08,112.01,112.02,1056800001.0
2007-08-09 20:55:00,112.03,112.03,111.99,112.01,1223700000.0
2007-08-09 20:56:00,112.01,112.04,111.935,112.03,1555900014.0
2007-08-09 20:57:00,112.04,112.09,112.03,112.07,971600002.0
2007-08-09 20:58:00,112.07,112.09,112.015,112.045,1691800003.0
2007-08-09 20:59:00,112.02,112.04,111.915,111.945,1756600000.0
2007-08-09 21:00:00,111.945,111.98,111.92,111.98,1995599996.0
2007-08-09 21:01:00,111.98,111.98,111.94,111.95,528200000.0
2007-08-09 21:02:00,111.95,111.95,111.865,111.92,1752099990.0
2007-08-09 21:03:00,111.92,111.94,111.89,111.92,788399999.0
2007-08-09 21:04:00,111.92,111.93,111.865,111.89,1051699992.0
2007-08-09 21:05:00,111.875,111.89,111.83,111.87,1243399990.0
2007-08-09 21:06:00,111.86,111.92,111.86,111.91,609199994.0
2007-08-09 21:07:00,111.905,111.92,111.85,111.91,938799993.0
2007-08-09 21:08:00,111.9,111.96,111.9,111.96,744899995.0
2007-08-09 21:09:00,111.96,112.03,111.95,112.01,1293200007.0
2007-08-09 21:10:00,112.01,112.08,111.98,112.04,962200003.0
2007-08-09 21:11:00,112.04,112.06,111.98,112.06,1312199978.0
2007-08-09 21:12:00,112.06,112.1,112.03,112.08,502799999.0
2007-08-09 21:13:00,112.08,112.11,112.05,112.07,520599999.0
2007-08-09 21:14:00,112.045,112.09,112.04,112.07,998499988.0
2007-08-09 21:15:00,112.08,112.18,112.07,112.17,1453600003.0
2007-08-09 21:16:00,112.17,112.19,112.12,112.12,716800001.0
2007-08-09 21:17:00,112.11,112.13,112.02,112.12,1317699997.0
2007-08-09 21:18:00,112.1,112.12,112.07,112.1,902499998.0
2007-08-09 21:19:00,112.085,112.11,112.055,112.055,1099700001.0
2007-08-09 21:20:00,112.055,112.07,111.96,111.96,923100000.0
2007-08-09 21:21:00,111.98,112.01,111.945,111.965,732500004.0
2007-08-09 21:22:00,111.965,111.99,111.93,111.98,652000000.0
2007-08-09 21:23:00,111.98,112.03,111.97,112.01,1014800000.0
2007-08-09 21:24:00,112.01,112.02,111.97,112.01,765700000.0
2007-08-09 21:25:00,112.01,112.01,111.95,111.97,995900000.0
2007-08-09 21:26:00,111.96,111.98,111.935,111.96,936700000.0
2007-08-09 21:27:00,111.95,111.965,111.89,111.93,1004000004.0
2007-08-09 21:28:00,111.94,111.99,111.91,111.99,798800000.0
2007-08-09 21:29:00,111.97,111.98,111.955,111.975,590500003.0
2007-08-09 21:30:00,111.98,112.01,111.98,111.99,594800003.0
2007-08-09 21:31:00,111.99,112.01,111.94,112.0,905200005.0
2007-08-09 21:32:00,112.0,112.05,111.98,112.05,754400006.0
2007-08-09 21:33:00,112.05,112.06,112.04,112.05,221300003.0
2007-08-09 21:34:00,112.035,112.05,112.0,112.01,1009800013.0
2007-08-09 21:35:00,112.02,112.035,111.98,112.02,682400008.0
2007-08-09 21:36:00,112.02,112.02,111.97,111.97,1170800020.0
2007-08-09 21:37:00,111.97,111.98,111.93,111.95,985400022.0
2007-08-09 21:38:00,111.94,111.95,111.88,111.9,1000900022.0
2007-08-09 21:39:00,111.9,111.98,111.87,111.98,1585200018.0
2007-08-09 21:40:00,111.98,111.98,111.92,111.95,491800001.0
2007-08-09 21:41:00,111.95,111.98,111.945,111.97,207700000.0
2007-08-09 21:42:00,111.97,112.0,111.94,111.97,744800002.0
2007-08-09 21:43:00,111.97,112.0,111.935,111.95,481800000.0
2007-08-09 21:44:00,111.95,112.01,111.945,112.0,614000000.0
2007-08-09 21:45:00,111.98,112.01,111.95,112.0,560200000.0
2007-08-09 21:46:00,112.0,112.01,111.97,111.975,563399995.0
2007-08-09 21:47:00,111.98,111.99,111.95,111.96,371500000.0
2007-08-09 21:48:00,111.97,112.0,111.95,112.0,485600000.0
2007-08-09 21:49:00,111.99,112.03,111.99,112.01,386000000.0
2007-08-09 21:50:00,112.0,112.04,111.97,111.98,613200000.0
2007-08-09 21:51:00,111.98,112.0,111.895,111.91,590700000.0
2007-08-09 21:52:00,111.91,111.96,111.9,111.93,516400003.0
2007-08-09 21:53:00,111.93,111.96,111.9,111.92,280800000.0
2007-08-09 21:54:00,111.94,111.94,111.86,111.87,827600000.0
2007-08-09 21:55:00,111.88,111.96,111.87,111.92,606500000.0
2007-08-09 21:56:00,111.91,111.95,111.91,111.92,546400000.0
2007-08-09 21:57:00,111.92,111.955,111.9,111.93,1067000000.0
2007-08-09 21:58:00,111.91,111.935,111.895,111.925,393900000.0
2007-08-09 21:59:00,111.925,111.95,111.88,111.885,945500000.0
2007-08-09 22:00:00,111.89,111.93,111.845,111.93,482299997.0
2007-08-09 22:01:00,111.92,111.93,111.875,111.91,509799998.0
2007-08-09 22:02:00,111.91,111.92,111.87,111.9,733199992.0
2007-08-09 22:03:00,111.895,111.895,111.79,111.805,802299995.0
2007-08-09 22:04:00,111.81,111.82,111.76,111.79,640900000.0
2007-08-09 22:05:00,111.8,111.8,111.765,111.78,238900000.0
2007-08-09 22:06:00,111.765,111.78,111.73,111.76,436800000.0
2007-08-09 22:07:00,111.75,111.81,111.75,111.81,504000000.0
2007-08-09 22:08:00,111.8,111.85,111.73,111.76,757199989.0
2007-08-09 22:09:00,111.76,111.81,111.74,111.77,494599990.0
2007-08-09 22:10:00,111.77,111.81,111.77,111.78,255599994.0
2007-08-09 22:11:00,111.81,111.84,111.765,111.82,681799982.0
2007-08-09 22:12:00,111.83,111.84,111.77,111.84,544299991.0
2007-08-09 22:13:00,111.825,111.83,111.785,111.82,366599999.0
2007-08-09 22:14:00,111.805,111.83,111.75,111.77,852900000.0
2007-08-09 22:15:00,111.77,111.79,111.725,111.76,815499988.0
2007-08-09 22:16:00,111.77,111.77,111.74,111.77,155199997.0
2007-08-09 22:17:00,111.77,111.77,111.675,111.705,346100006.0
2007-08-09 22:18:00,111.705,111.74,111.68,111.73,348699999.0
2007-08-09 22:19:00,111.73,111.73,111.645,111.68,278500000.0
2007-08-09 22:20:00,111.68,111.71,111.68,111.7,176400000.0
2007-08-09 22:21:00,111.69,111.69,111.66,111.66,72600000.0
2007-08-09 22:22:00,111.65,111.7,111.64,111.69,241899996.0
2007-08-09 22:23:00,111.69,111.71,111.635,111.71,494499988.0
2007-08-09 22:24:00,111.7,111.72,111.68,111.72,195399999.0
2007-08-09 22:25:00,111.72,111.74,111.68,111.7,593200001.0
2007-08-09 22:26:00,111.73,111.77,111.68,111.7,661599991.0
2007-08-09 22:27:00,111.74,111.74,111.695,111.72,163800000.0
2007-08-09 22:28:00,111.72,111.74,111.685,111.685,251899998.0
2007-08-09 22:29:00,111.73,111.77,111.7,111.76,1092599961.0
2007-08-09 22:30:00,111.76,111.77,111.75,111.75,107599998.0
2007-08-09 22:31:00,111.76,111.77,111.75,111.75,121499999.0
2007-08-09 22:32:00,111.75,111.76,111.7,111.72,127800000.0
2007-08-09 22:33:00,111.72,111.735,111.68,111.695,105000000.0
2007-08-09 22:34:00,111.72,111.73,111.695,111.72,176899999.0
2007-08-09 22:35:00,111.69,111.77,111.69,111.77,359100000.0
2007-08-09 22:36:00,111.76,111.77,111.745,111.77,244799998.0
2007-08-09 22:37:00,111.77,111.77,111.73,111.74,179699999.0
2007-08-09 22:38:00,111.745,111.79,111.74,111.78,245099999.0
2007-08-09 22:39:00,111.77,111.81,111.765,111.77,229999995.0
2007-08-09 22:40:00,111.76,111.78,111.74,111.74,161299998.0
2007-08-09 22:41:00,111.76,111.8,111.76,111.78,108900000.0
2007-08-09 22:42:00,111.77,111.79,111.77,111.78,117800000.0
2007-08-09 22:43:00,111.78,111.81,111.78,111.8,291799991.0
2007-08-09 22:44:00,111.785,111.825,111.735,111.77,413899995.0
2007-08-09 22:45:00,111.79,111.81,111.735,111.75,652599987.0
2007-08-09 22:46:00,111.77,111.78,111.73,111.75,402900000.0
2007-08-09 22:47:00,111.76,111.76,111.69,111.69,291499996.0
2007-08-09 22:48:00,111.695,111.73,111.68,111.69,435000000.0
2007-08-09 22:49:00,111.69,111.69,111.66,111.69,348400000.0
2007-08-09 22:50:00,111.69,111.69,111.64,111.66,250100000.0
2007-08-09 22:51:00,111.66,111.68,111.64,111.66,263299997.0
2007-08-09 22:52:00,111.66,111.67,111.615,111.67,113800000.0
2007-08-09 22:53:00,111.67,111.67,111.63,111.64,97499999.0
2007-08-09 22:54:00,111.63,111.66,111.62,111.64,547499999.0
2007-08-09 22:55:00,111.64,111.64,111.6,111.63,215700000.0
2007-08-09 22:56:00,111.63,111.66,111.59,111.63,332700000.0
2007-08-09 22:57:00,111.63,111.63,111.62,111.63,208400000.0
2007-08-09 22:58:00,111.64,111.64,111.6,111.63,146899997.0
2007-08-09 22:59:00,111.63,111.67,111.62,111.66,78000000.0
2007-08-09 23:00:00,111.67,111.67,111.64,111.64,18200000.0
2007-08-09 23:01:00,111.67,111.67,111.64,111.64,49800000.0
2007-08-09 23:02:00,111.64,111.65,111.64,111.65,66400000.0
2007-08-09 23:03:00,111.64,111.65,111.64,111.65,16600000.0
2007-08-09 23:04:00,111.65,111.65,111.63,111.65,135200000.0
2007-08-09 23:05:00,111.66,111.71,111.63,111.68,213600000.0
2007-08-09 23:06:00,111.66,111.71,111.66,111.69,106100000.0
2007-08-09 23:07:00,111.7,111.73,111.685,111.73,113400000.0
2007-08-09 23:08:00,111.74,111.75,111.72,111.73,51900000.0
2007-08-09 23:09:00,111.75,111.77,111.705,111.77,89200000.0
2007-08-09 23:10:00,111.77,111.78,111.77,111.77,22600000.0
2007-08-09 23:11:00,111.78,111.79,111.76,111.76,25800000.0
2007-08-09 23:12:00,111.78,111.78,111.7,111.73,128699999.0
2007-08-09 23:13:00,111.7,111.79,111.675,111.78,297899993.0
2007-08-09 23:14:00,111.76,111.8,111.75,111.77,344400000.0
2007-08-09 23:15:00,111.77,111.78,111.74,111.74,279899993.0
2007-08-09 23:16:00,111.74,111.75,111.73,111.73,154199994.0
2007-08-09 23:17:00,111.73,111.73,111.64,111.68,478599992.0
2007-08-09 23:18:00,111.68,111.685,111.615,111.64,493999991.0
2007-08-09 23:19:00,111.65,111.655,111.61,111.63,765699993.0
2007-08-09 23:20:00,111.62,111.64,111.61,111.615,236500001.0
2007-08-09 23:21:00,111.61,111.65,111.61,111.61,132399997.0
2007-08-09 23:22:00,111.63,111.65,111.6,111.64,170400000.0
2007-08-09 23:23:00,111.635,111.65,111.625,111.65,76200000.0
2007-08-09 23:24:00,111.63,111.65,111.585,111.61,578099987.0
2007-08-09 23:25:00,111.61,111.63,111.58,111.61,81999999.0
2007-08-09 23:26:00,111.61,111.64,111.59,111.605,129599998.0
2007-08-09 23:27:00,111.6,111.63,111.58,111.625,72699998.0
2007-08-09 23:28:00,111.62,111.64,111.62,111.64,48200000.0
2007-08-09 23:29:00,111.64,111.64,111.64,111.64,20000000.0
2007-08-09 23:30:00,111.64,111.64,111.615,111.615,24000000.0
2007-08-09 23:31:00,111.62,111.65,111.62,111.64,98099997.0
2007-08-09 23:32:00,111.65,111.65,111.64,111.64,37800000.0
2007-08-09 23:33:00,111.635,111.79,111.62,111.62,158599999.0
2007-08-09 23:34:00,111.62,111.68,111.62,111.68,149499999.0
2007-08-09 23:35:00,111.665,111.68,111.635,111.66,124199997.0
2007-08-09 23:36:00,111.67,111.68,111.64,111.66,187799993.0
2007-08-09 23:37:00,111.65,111.69,111.64,111.645,284499999.0
2007-08-09 23:38:00,111.67,111.69,111.67,111.69,74999999.0
2007-08-09 23:39:00,111.69,111.69,111.67,111.67,36100000.0
2007-08-09 23:40:00,111.69,111.69,111.64,111.65,53899999.0
2007-08-09 23:41:00,111.65,111.66,111.635,111.65,70400000.0
2007-08-09 23:42:00,111.64,111.65,111.62,111.63,51700000.0
2007-08-09 23:43:00,111.63,111.64,111.61,111.61,112299997.0
2007-08-09 23:44:00,111.64,111.65,111.61,111.62,66199998.0
2007-08-09 23:45:00,111.62,111.63,111.605,111.605,44700000.0
2007-08-09 23:46:00,111.63,111.63,111.62,111.63,81100000.0
2007-08-09 23:47:00,111.62,111.62,111.605,111.605,92499999.0
2007-08-09 23:48:00,111.61,111.61,111.56,111.57,157199997.0
2007-08-09 23:49:00,111.59,111.61,111.57,111.61,186199998.0
2007-08-09 23:50:00,111.61,111.62,111.59,111.62,235500000.0
2007-08-09 23:51:00,111.62,111.63,111.6,111.61,288199999.0
2007-08-09 23:52:00,111.62,111.64,111.59,111.62,130200000.0
2007-08-09 23:53:00,111.62,111.82,111.62,111.66,319800000.0
2007-08-09 23:54:00,111.67,111.67,111.67,111.67,6400000.0
2007-08-09 23:55:00,111.7,111.7,111.62,111.63,216800000.0
2007-08-09 23:56:00,111.645,111.66,111.645,111.66,157799999.0
2007-08-09 23:57:00,111.66,111.69,111.63,111.68,525099997.0
2007-08-09 23:58:00,111.68,111.69,111.625,111.65,484599997.0
2007-08-09 23:59:00,111.64,111.65,111.6,111.64,153299999.0
2007-08-10 00:00:00,111.645,111.69,111.64,111.69,50600000.0
2007-08-10 00:01:00,111.685,111.73,111.64,111.71,202599998.0
2007-08-10 00:02:00,111.71,111.72,111.675,111.72,229399999.0
2007-08-10 00:03:00,111.72,111.73,111.71,111.73,84999999.0
2007-08-10 00:04:00,111.74,111.81,111.71,111.75,670399990.0
2007-08-10 00:05:00,111.755,111.775,111.74,111.775,175299999.0
2007-08-10 00:06:00,111.775,111.775,111.775,111.775,11700000.0
2007-08-10 00:07:00,111.77,111.84,111.77,111.79,122199999.0
2007-08-10 00:08:00,111.79,111.79,111.76,111.775,96300000.0
2007-08-10 00:09:00,111.775,111.775,111.765,111.765,72299999.0
2007-08-10 00:10:00,111.76,111.76,111.74,111.74,20299999.0
2007-08-10 00:11:00,111.73,111.77,111.73,111.75,28300000.0
2007-08-10 00:12:00,111.77,111.77,111.74,111.77,181399995.0
2007-08-10 00:13:00,111.75,111.77,111.74,111.765,133199996.0
2007-08-10 00:14:00,111.77,111.785,111.75,111.78,109599998.0
2007-08-10 00:15:00,111.76,111.795,111.76,111.795,37500000.0
2007-08-10 00:16:00,111.78,111.8,111.78,111.8,188000000.0
2007-08-10 00:17:00,111.8,111.84,111.79,111.8,92599999.0
2007-08-10 00:18:00,111.8,111.835,111.78,111.835,193999999.0
2007-08-10 00:19:00,111.84,111.86,111.84,111.85,96399998.0
2007-08-10 00:20:00,111.85,111.85,111.8,111.815,173400000.0
2007-08-10 00:21:00,111.82,111.83,111.765,111.83,400999994.0
2007-08-10 00:22:00,111.82,111.84,111.775,111.82,723499991.0
2007-08-10 00:23:00,111.775,111.84,111.775,111.84,148299998.0
2007-08-10 00:24:00,111.83,111.85,111.83,111.83,380600000.0
2007-08-10 00:25:00,111.84,111.87,111.84,111.87,185200000.0
2007-08-10 00:26:00,111.86,111.88,111.825,111.88,312099999.0
2007-08-10 00:27:00,111.88,111.88,111.855,111.855,51099999.0
2007-08-10 00:28:00,111.87,111.87,111.86,111.87,13600000.0
2007-08-10 00:29:00,111.87,111.87,111.84,111.86,74399999.0
2007-08-10 00:30:00,111.87,111.87,111.85,111.855,35499999.0
2007-08-10 00:31:00,111.855,111.86,111.85,111.86,20000000.0
2007-08-10 00:32:00,111.86,111.87,111.845,111.86,27200000.0
2007-08-10 00:33:00,111.87,111.87,111.85,111.87,51499999.0
2007-08-10 00:34:00,111.85,111.88,111.85,111.86,149499999.0
2007-08-10 00:35:00,111.87,111.88,111.84,111.865,130499997.0
2007-08-10 00:36:00,111.86,111.88,111.855,111.855,120399999.0
2007-08-10 00:37:00,111.88,111.88,111.87,111.87,94300000.0
2007-08-10 00:38:00,111.88,111.88,111.87,111.88,84600000.0
2007-08-10 00:39:00,111.85,111.88,111.85,111.86,109500000.0
2007-08-10 00:40:00,111.85,111.85,111.82,111.85,43800000.0
2007-08-10 00:41:00,111.85,111.85,111.8,111.82,172299999.0
2007-08-10 00:42:00,111.84,111.84,111.81,111.83,176100000.0
2007-08-10 00:43:00,111.83,111.83,111.78,111.81,291099998.0
2007-08-10 00:44:00,111.82,111.82,111.785,111.79,307699999.0
2007-08-10 00:45:00,111.79,111.8,111.76,111.785,224799996.0
2007-08-10 00:46:00,111.76,111.8,111.76,111.79,69799999.0
2007-08-10 00:47:00,111.79,111.8,111.77,111.795,312399998.0
2007-08-10 00:48:00,111.78,111.81,111.78,111.81,105499997.0
2007-08-10 00:49:00,111.81,111.81,111.79,111.79,97699998.0
2007-08-10 00:50:00,111.81,111.815,111.78,111.815,158099996.0
2007-08-10 00:51:00,111.82,111.83,111.785,111.815,285399995.0
2007-08-10 00:52:00,111.81,111.83,111.785,111.83,137200000.0
2007-08-10 00:53:00,111.83,111.855,111.82,111.855,307299996.0
2007-08-10 00:54:00,111.86,111.86,111.84,111.84,103600000.0
2007-08-10 00:55:00,111.84,111.86,111.83,111.86,271999995.0
2007-08-10 00:56:00,111.85,111.87,111.84,111.86,335699995.0
2007-08-10 00:57:00,111.855,111.87,111.855,111.87,125199996.0
2007-08-10 00:58:00,111.87,111.88,111.865,111.88,169900000.0
2007-08-10 00:59:00,111.88,111.89,111.86,111.88,530899994.0
2007-08-10 01:00:00,111.88,111.88,111.86,111.865,278499995.0
2007-08-10 01:01:00,111.865,111.875,111.865,111.875,86099997.0
2007-08-10 01:02:00,111.875,111.875,111.875,111.875,32000000.0
2007-08-10 01:03:00,111.875,111.89,111.84,111.89,260199992.0
2007-08-10 01:04:00,111.885,111.91,111.88,111.9,321099999.0
2007-08-10 01:05:00,111.9,111.95,111.9,111.915,326799999.0
2007-08-10 01:06:00,111.91,111.92,111.89,111.9,154999998.0
2007-08-10 01:07:00,111.88,111.93,111.88,111.93,177700000.0
2007-08-10 01:08:00,111.93,111.93,111.92,111.925,78700000.0
2007-08-10 01:09:00,111.925,111.94,111.92,111.94,158100000.0
2007-08-10 01:10:00,111.94,111.945,111.88,111.905,628699999.0
2007-08-10 01:11:00,111.89,111.9,111.835,111.9,449799998.0
2007-08-10 01:12:00,111.89,111.9,111.88,111.89,164400000.0
2007-08-10 01:13:00,111.88,111.91,111.87,111.89,283500000.0
2007-08-10 01:14:00,111.905,111.93,111.81,111.81,793499993.0
2007-08-10 01:15:00,111.82,111.86,111.81,111.85,303799997.0
2007-08-10 01:16:00,111.85,111.88,111.845,111.85,155800000.0
2007-08-10 01:17:00,111.84,111.89,111.84,111.85,294299999.0
2007-08-10 01:18:00,111.85,111.87,111.83,111.865,153599997.0
2007-08-10 01:19:00,111.86,111.86,111.795,111.84,498199999.0
2007-08-10 01:20:00,111.82,111.86,111.82,111.86,92700000.0
2007-08-10 01:21:00,111.86,111.88,111.85,111.865,231900000.0
2007-08-10 01:22:00,111.87,111.9,111.855,111.88,258000000.0
2007-08-10 01:23:00,111.89,111.89,111.87,111.885,142199999.0
2007-08-10 01:24:00,111.885,111.9,111.88,111.9,151800000.0
2007-08-10 01:25:00,111.895,111.91,111.895,111.9,50800000.0
2007-08-10 01:26:00,111.9,111.91,111.84,111.87,243399997.0
2007-08-10 01:27:00,111.86,111.87,111.79,111.79,249700000.0
2007-08-10 01:28:00,111.79,111.8,111.755,111.78,398599999.0
2007-08-10 01:29:00,111.77,111.77,111.73,111.76,311999999.0
2007-08-10 01:30:00,111.76,111.77,111.74,111.76,222200000.0
2007-08-10 01:31:00,111.76,111.76,111.71,111.71,246799999.0
2007-08-10 01:32:00,111.71,111.74,111.7,111.71,422700000.0
2007-08-10 01:33:00,111.71,111.73,111.675,111.7,536099998.0
2007-08-10 01:34:00,111.69,111.71,111.68,111.68,454099997.0
2007-08-10 01:35:00,111.68,111.71,111.68,111.695,129800000.0
2007-08-10 01:36:00,111.695,111.72,111.68,111.69,150899999.0
2007-08-10 01:37:00,111.685,111.7,111.685,111.7,45100000.0
2007-08-10 01:38:00,111.69,111.69,111.675,111.68,87200000.0
2007-08-10 01:39:00,111.68,111.69,111.66,111.68,367100000.0
2007-08-10 01:40:00,111.675,111.69,111.675,111.69,32000000.0
2007-08-10 01:41:00,111.68,111.71,111.675,111.7,323499999.0
2007-08-10 01:42:00,111.7,111.71,111.635,111.635,323300000.0
2007-08-10 01:43:00,111.64,111.64,111.585,111.59,384900000.0
2007-08-10 01:44:00,111.59,111.59,111.42,111.495,825899996.0
2007-08-10 01:45:00,111.5,111.55,111.42,111.425,934699984.0
2007-08-10 01:46:00,111.43,111.45,111.34,111.375,879799984.0
2007-08-10 01:47:00,111.37,111.41,111.325,111.35,883999984.0
2007-08-10 01:48:00,111.35,111.35,111.28,111.32,636099999.0
2007-08-10 01:49:00,111.32,111.36,111.31,111.355,561499997.0
2007-08-10 01:50:00,111.355,111.4,111.34,111.39,734099980.0
2007-08-10 01:51:00,111.395,111.455,111.37,111.38,1020899976.0
2007-08-10 01:52:00,111.375,111.385,111.33,111.385,733999989.0
2007-08-10 01:53:00,111.38,111.44,111.37,111.425,521399986.0
2007-08-10 01:54:00,111.43,111.47,111.4,111.43,573099993.0
2007-08-10 01:55:00,111.43,111.46,111.395,111.405,491699989.0
2007-08-10 01:56:00,111.41,111.45,111.4,111.43,231999999.0
2007-08-10 01:57:00,111.45,111.46,111.425,111.43,244799996.0
2007-08-10 01:58:00,111.43,111.46,111.43,111.46,401899995.0
2007-08-10 01:59:00,111.45,111.47,111.45,111.47,425599997.0
2007-08-10 02:00:00,111.47,111.51,111.46,111.495,483999998.0
2007-08-10 02:01:00,111.51,111.52,111.49,111.51,283599996.0
2007-08-10 02:02:00,111.5,111.53,111.49,111.52,784799991.0
2007-08-10 02:03:00,111.52,111.56,111.51,111.53,509099995.0
2007-08-10 02:04:00,111.535,111.54,111.485,111.485,689899988.0
2007-08-10 02:05:00,111.5,111.5,111.315,111.41,830199981.0
2007-08-10 02:06:00,111.405,111.41,111.36,111.36,592499989.0
2007-08-10 02:07:00,111.36,111.37,111.34,111.36,603999993.0
2007-08-10 02:08:00,111.355,111.39,111.31,111.345,739599986.0
2007-08-10 02:09:00,111.345,111.35,111.26,111.27,867899983.0
2007-08-10 02:10:00,111.27,111.32,111.26,111.3,797999995.0
2007-08-10 02:11:00,111.29,111.35,111.27,111.34,636199996.0
2007-08-10 02:12:00,111.34,111.34,111.27,111.27,651799992.0
2007-08-10 02:13:00,111.27,111.28,111.25,111.27,381600000.0
2007-08-10 02:14:00,111.25,111.33,111.25,111.32,680400002.0
2007-08-10 02:15:00,111.33,111.34,111.3,111.325,1274600001.0
2007-08-10 02:16:00,111.33,111.35,111.3,111.34,534300000.0
2007-08-10 02:17:00,111.34,111.345,111.27,111.29,706800000.0
2007-08-10 02:18:00,111.29,111.29,111.22,111.24,664700000.0
2007-08-10 02:19:00,111.24,111.25,111.19,111.19,748000000.0
2007-08-10 02:20:00,111.21,111.25,111.2,111.25,727299997.0
2007-08-10 02:21:00,111.25,111.27,111.21,111.23,648699993.0
2007-08-10 02:22:00,111.23,111.25,111.21,111.22,739300000.0
2007-08-10 02:23:00,111.215,111.27,111.21,111.25,273800000.0
2007-08-10 02:24:00,111.25,111.27,111.23,111.25,343700000.0
2007-08-10 02:25:00,111.25,111.26,111.245,111.255,518800000.0
2007-08-10 02:26:00,111.25,111.26,111.245,111.25,272900000.0
2007-08-10 02:27:00,111.255,111.35,111.255,111.335,1002799996.0
2007-08-10 02:28:00,111.33,111.35,111.315,111.32,829799996.0
2007-08-10 02:29:00,111.315,111.34,111.31,111.32,590900000.0
2007-08-10 02:30:00,111.32,111.33,111.305,111.32,635700000.0
2007-08-10 02:31:00,111.31,111.34,111.3,111.33,587800000.0
2007-08-10 02:32:00,111.34,111.38,111.275,111.365,832399996.0
2007-08-10 02:33:00,111.365,111.4,111.345,111.4,397499998.0
2007-08-10 02:34:00,111.4,111.43,111.365,111.39,1229200007.0
2007-08-10 02:35:00,111.39,111.42,111.355,111.41,702600002.0
2007-08-10 02:36:00,111.42,111.43,111.38,111.38,799000006.0
2007-08-10 02:37:00,111.385,111.42,111.38,111.41,653900001.0
2007-08-10 02:38:00,111.41,111.45,111.41,111.43,675500001.0
2007-08-10 02:39:00,111.44,111.45,111.345,111.375,749099997.0
2007-08-10 02:40:00,111.38,111.42,111.365,111.41,472299995.0
2007-08-10 02:41:00,111.42,111.42,111.37,111.42,388400000.0
2007-08-10 02:42:00,111.42,111.43,111.35,111.37,453300000.0
2007-08-10 02:43:00,111.37,111.37,111.34,111.34,740100000.0
2007-08-10 02:44:00,111.33,111.39,111.33,111.39,441100000.0
2007-08-10 02:45:00,111.39,111.42,111.38,111.38,149600000.0
2007-08-10 02:46:00,111.37,111.4,111.35,111.4,333600000.0
2007-08-10 02:47:00,111.4,111.44,111.4,111.44,347000000.0
2007-08-10 02:48:00,111.44,111.47,111.395,111.44,1212800000.0
2007-08-10 02:49:00,111.45,111.45,111.38,111.4,857299998.0
2007-08-10 02:50:00,111.38,111.4,111.35,111.4,791400000.0
2007-08-10 02:51:00,111.4,111.45,111.39,111.44,640500003.0
2007-08-10 02:52:00,111.44,111.44,111.39,111.42,263300001.0
2007-08-10 02:53:00,111.42,111.43,111.4,111.43,131600002.0
2007-08-10 02:54:00,111.43,111.43,111.365,111.39,377000000.0
2007-08-10 02:55:00,111.39,111.41,111.365,111.41,494500000.0
2007-08-10 02:56:00,111.41,111.44,111.385,111.41,716900001.0
2007-08-10 02:57:00,111.4,111.41,111.37,111.38,399100000.0
2007-08-10 02:58:00,111.365,111.44,111.365,111.44,669900000.0
2007-08-10 02:59:00,111.43,111.45,111.42,111.44,792200006.0
2007-08-10 03:00:00,111.44,111.44,111.405,111.405,564400000.0
2007-08-10 03:01:00,111.42,111.42,111.39,111.4,312300000.0
2007-08-10 03:02:00,111.385,111.41,111.375,111.39,322399998.0
2007-08-10 03:03:00,111.375,111.45,111.36,111.44,526200000.0
2007-08-10 03:04:00,111.45,111.46,111.42,111.43,1064999996.0
2007-08-10 03:05:00,111.43,111.43,111.355,111.37,1283500000.0
2007-08-10 03:06:00,111.37,111.41,111.36,111.4,1825400006.0
2007-08-10 03:07:00,111.39,111.41,111.33,111.35,1602600000.0
2007-08-10 03:08:00,111.35,111.36,111.325,111.35,970699998.0
2007-08-10 03:09:00,111.35,111.37,111.335,111.37,925400000.0
2007-08-10 03:10:00,111.37,111.4,111.35,111.39,295100000.0
2007-08-10 03:11:00,111.4,111.4,111.365,111.39,291000000.0
2007-08-10 03:12:00,111.4,111.4,111.37,111.38,593099999.0
2007-08-10 03:13:00,111.37,111.38,111.35,111.35,417800000.0
2007-08-10 03:14:00,111.36,111.38,111.34,111.38,516699998.0
2007-08-10 03:15:00,111.36,111.49,111.36,111.47,478899999.0
2007-08-10 03:16:00,111.47,111.47,111.425,111.43,436000000.0
2007-08-10 03:17:00,111.43,111.44,111.425,111.44,214700000.0
2007-08-10 03:18:00,111.43,111.43,111.4,111.43,268000000.0
2007-08-10 03:19:00,111.42,111.42,111.405,111.41,367400000.0
2007-08-10 03:20:00,111.41,111.41,111.39,111.39,188800000.0
2007-08-10 03:21:00,111.39,111.39,111.355,111.36,478700000.0
2007-08-10 03:22:00,111.36,111.38,111.29,111.34,807999997.0
2007-08-10 03:23:00,111.34,111.34,111.29,111.3,441600000.0
2007-08-10 03:24:00,111.29,111.3,111.265,111.29,315900000.0
2007-08-10 03:25:00,111.275,111.28,111.26,111.27,198500000.0
2007-08-10 03:26:00,111.26,111.3,111.26,111.29,244100000.0
2007-08-10 03:27:00,111.29,111.29,111.26,111.28,119800000.0
2007-08-10 03:28:00,111.28,111.3,111.265,111.28,263100000.0
2007-08-10 03:29:00,111.29,111.32,111.27,111.32,348900000.0
2007-08-10 03:30:00,111.32,111.36,111.31,111.35,536699997.0
2007-08-10 03:31:00,111.34,111.35,111.34,111.35,205300000.0
2007-08-10 03:32:00,111.34,111.35,111.315,111.33,695900000.0
2007-08-10 03:33:00,111.33,111.34,111.31,111.33,359800000.0
2007-08-10 03:34:00,111.33,111.35,111.32,111.34,363900000.0
2007-08-10 03:35:00,111.34,111.36,111.33,111.35,406100000.0
2007-08-10 03:36:00,111.35,111.4,111.34,111.39,584800000.0
2007-08-10 03:37:00,111.38,111.38,111.34,111.34,356000000.0
2007-08-10 03:38:00,111.35,111.37,111.33,111.35,508100000.0
2007-08-10 03:39:00,111.35,111.37,111.35,111.36,367800000.0
2007-08-10 03:40:00,111.36,111.38,111.33,111.37,481700000.0
2007-08-10 03:41:00,111.37,111.37,111.34,111.36,89900000.0
2007-08-10 03:42:00,111.36,111.36,111.33,111.35,148300000.0
2007-08-10 03:43:00,111.36,111.37,111.335,111.37,87200000.0
2007-08-10 03:44:00,111.35,111.37,111.34,111.36,160800000.0
2007-08-10 03:45:00,111.34,111.39,111.34,111.36,258600000.0
2007-08-10 03:46:00,111.37,111.37,111.35,111.35,120000000.0
2007-08-10 03:47:00,111.36,111.38,111.345,111.38,59300000.0
2007-08-10 03:48:00,111.37,111.38,111.37,111.38,124600000.0
2007-08-10 03:49:00,111.37,111.41,111.34,111.4,219300000.0
2007-08-10 03:50:00,111.4,111.41,111.4,111.41,176800000.0
2007-08-10 03:51:00,111.41,111.46,111.4,111.445,741900004.0
2007-08-10 03:52:00,111.46,111.46,111.45,111.46,245000000.0
2007-08-10 03:53:00,111.46,111.47,111.43,111.43,471000000.0
2007-08-10 03:54:00,111.43,111.43,111.38,111.385,329300000.0
2007-08-10 03:55:00,111.385,111.41,111.37,111.41,537600001.0
2007-08-10 03:56:00,111.41,111.42,111.4,111.405,607500000.0
2007-08-10 03:57:00,111.41,111.41,111.355,111.41,672200000.0
2007-08-10 03:58:00,111.41,111.41,111.37,111.37,634900001.0
2007-08-10 03:59:00,111.355,111.39,111.355,111.39,723900000.0
2007-08-10 04:00:00,111.39,111.39,111.35,111.37,809300001.0
2007-08-10 04:01:00,111.37,111.38,111.35,111.36,518500003.0
2007-08-10 04:02:00,111.37,111.37,111.37,111.37,128300000.0
2007-08-10 04:03:00,111.36,111.39,111.36,111.38,266700000.0
2007-08-10 04:04:00,111.39,111.41,111.38,111.4,119200000.0
2007-08-10 04:05:00,111.39,111.41,111.38,111.39,140700000.0
2007-08-10 04:06:00,111.4,111.4,111.37,111.38,382300002.0
2007-08-10 04:07:00,111.38,111.4,111.37,111.38,209900000.0
2007-08-10 04:08:00,111.38,111.41,111.38,111.385,456300000.0
2007-08-10 04:09:00,111.4,111.43,111.4,111.43,333100000.0
2007-08-10 04:10:00,111.43,111.43,111.365,111.41,313200000.0
2007-08-10 04:11:00,111.41,111.42,111.39,111.41,327100000.0
2007-08-10 04:12:00,111.41,111.43,111.385,111.42,778299999.0
2007-08-10 04:13:00,111.43,111.45,111.405,111.45,610400000.0
2007-08-10 04:14:00,111.45,111.46,111.44,111.46,395900000.0
2007-08-10 04:15:00,111.46,111.51,111.445,111.51,389100000.0
2007-08-10 04:16:00,111.51,111.53,111.5,111.51,413700000.0
2007-08-10 04:17:00,111.51,111.52,111.49,111.51,266200001.0
2007-08-10 04:18:00,111.51,111.52,111.47,111.5,935500015.0
2007-08-10 04:19:00,111.51,111.53,111.485,111.53,663800008.0
2007-08-10 04:20:00,111.52,111.53,111.505,111.52,300200000.0
2007-08-10 04:21:00,111.52,111.54,111.52,111.54,296500000.0
2007-08-10 04:22:00,111.53,111.54,111.505,111.53,163000000.0
2007-08-10 04:23:00,111.54,111.54,111.53,111.54,71200000.0
2007-08-10 04:24:00,111.53,111.56,111.52,111.53,597200000.0
2007-08-10 04:25:00,111.53,111.54,111.51,111.51,229000000.0
2007-08-10 04:26:00,111.52,111.54,111.51,111.52,183900000.0
2007-08-10 04:27:00,111.53,111.54,111.52,111.53,473500000.0
2007-08-10 04:28:00,111.53,111.55,111.53,111.54,221300000.0
2007-08-10 04:29:00,111.53,111.55,111.51,111.53,444200000.0
2007-08-10 04:30:00,111.53,111.54,111.5,111.52,695400000.0
2007-08-10 04:31:00,111.52,111.53,111.505,111.53,590500000.0
2007-08-10 04:32:00,111.51,111.53,111.5,111.53,243400000.0
2007-08-10 04:33:00,111.51,111.53,111.5,111.51,505300000.0
2007-08-10 04:34:00,111.52,111.52,111.49,111.52,133600000.0
2007-08-10 04:35:00,111.52,111.52,111.5,111.5,174300000.0
2007-08-10 04:36:00,111.5,111.51,111.48,111.5,151000000.0
2007-08-10 04:37:00,111.5,111.51,111.485,111.5,135400000.0
2007-08-10 04:38:00,111.5,111.53,111.485,111.53,94000000.0
2007-08-10 04:39:00,111.53,111.54,111.5,111.54,209400000.0
2007-08-10 04:40:00,111.54,111.62,111.54,111.6,483300000.0
2007-08-10 04:41:00,111.625,111.66,111.615,111.63,671100000.0
2007-08-10 04:42:00,111.65,111.7,111.64,111.69,708300000.0
2007-08-10 04:43:00,111.69,111.73,111.69,111.71,499600001.0
2007-08-10 04:44:00,111.71,111.71,111.64,111.655,680800000.0
2007-08-10 04:45:00,111.655,111.72,111.655,111.71,275700000.0
2007-08-10 04:46:00,111.72,111.72,111.665,111.7,985200000.0
2007-08-10 04:47:00,111.7,111.71,111.68,111.7,418100000.0
2007-08-10 04:48:00,111.7,111.7,111.675,111.69,500800000.0
2007-08-10 04:49:00,111.69,111.69,111.65,111.67,265700000.0
2007-08-10 04:50:00,111.67,111.68,111.625,111.63,327699999.0
2007-08-10 04:51:00,111.64,111.64,111.595,111.615,253399999.0
2007-08-10 04:52:00,111.63,111.65,111.61,111.64,417300000.0
2007-08-10 04:53:00,111.64,111.65,111.63,111.645,244200000.0
2007-08-10 04:54:00,111.65,111.65,111.64,111.645,112100000.0
2007-08-10 04:55:00,111.65,111.65,111.6,111.605,533699999.0
2007-08-10 04:56:00,111.6,111.63,111.6,111.62,311800003.0
2007-08-10 04:57:00,111.62,111.62,111.6,111.62,174800000.0
2007-08-10 04:58:00,111.62,111.62,111.56,111.6,685699999.0
2007-08-10 04:59:00,111.59,111.63,111.57,111.58,686699999.0
2007-08-10 05:00:00,111.58,111.58,111.51,111.54,620199997.0
2007-08-10 05:01:00,111.54,111.54,111.5,111.53,178100000.0
2007-08-10 05:02:00,111.53,111.53,111.47,111.48,338400000.0
2007-08-10 05:03:00,111.48,111.48,111.44,111.44,902100000.0
2007-08-10 05:04:00,111.47,111.48,111.44,111.46,548199999.0
2007-08-10 05:05:00,111.45,111.49,111.45,111.49,218300000.0
2007-08-10 05:06:00,111.49,111.49,111.465,111.49,320000000.0
2007-08-10 05:07:00,111.49,111.49,111.46,111.475,382400001.0
2007-08-10 05:08:00,111.48,111.48,111.465,111.47,427400005.0
2007-08-10 05:09:00,111.47,111.51,111.46,111.51,324700004.0
2007-08-10 05:10:00,111.51,111.53,111.505,111.51,342700000.0
2007-08-10 05:11:00,111.51,111.51,111.47,111.5,273500000.0
2007-08-10 05:12:00,111.49,111.49,111.47,111.48,252500000.0
2007-08-10 05:13:00,111.48,111.53,111.48,111.51,418300000.0
2007-08-10 05:14:00,111.51,111.51,111.49,111.51,103400000.0
2007-08-10 05:15:00,111.49,111.52,111.48,111.51,262300000.0
2007-08-10 05:16:00,111.51,111.51,111.49,111.51,188800000.0
2007-08-10 05:17:00,111.51,111.52,111.51,111.52,51900000.0
2007-08-10 05:18:00,111.52,111.52,111.505,111.505,75000000.0
2007-08-10 05:19:00,111.52,111.52,111.5,111.52,157100000.0
2007-08-10 05:20:00,111.52,111.52,111.495,111.5,191200000.0
2007-08-10 05:21:00,111.51,111.51,111.5,111.5,95600000.0
2007-08-10 05:22:00,111.51,111.53,111.5,111.53,206800000.0
2007-08-10 05:23:00,111.53,111.54,111.52,111.53,185000000.0
2007-08-10 05:24:00,111.54,111.54,111.5,111.52,59000000.0
2007-08-10 05:25:00,111.53,111.53,111.49,111.49,41400000.0
2007-08-10 05:26:00,111.51,111.52,111.505,111.52,222500000.0
2007-08-10 05:27:00,111.52,111.52,111.505,111.52,196500000.0
2007-08-10 05:28:00,111.52,111.52,111.505,111.51,289700000.0
2007-08-10 05:29:00,111.52,111.52,111.49,111.52,542500000.0
2007-08-10 05:30:00,111.51,111.52,111.505,111.52,107500000.0
2007-08-10 05:32:00,111.52,111.52,111.5,111.51,128600000.0
2007-08-10 05:33:00,111.51,111.52,111.495,111.495,151200000.0
2007-08-10 05:34:00,111.495,111.52,111.495,111.5,175500000.0
2007-08-10 05:35:00,111.51,111.51,111.48,111.49,199200000.0
2007-08-10 05:36:00,111.48,111.49,111.47,111.48,197200000.0
2007-08-10 05:37:00,111.48,111.48,111.435,111.44,461600000.0
2007-08-10 05:38:00,111.47,111.48,111.435,111.48,587100000.0
2007-08-10 05:39:00,111.47,111.48,111.445,111.45,386400000.0
2007-08-10 05:40:00,111.45,111.47,111.44,111.45,382800000.0
2007-08-10 05:41:00,111.45,111.46,111.42,111.45,501200000.0
2007-08-10 05:42:00,111.45,111.47,111.43,111.47,485300000.0
2007-08-10 05:43:00,111.46,111.49,111.445,111.47,577000000.0
2007-08-10 05:44:00,111.48,111.49,111.465,111.47,529900001.0
2007-08-10 05:45:00,111.49,111.51,111.49,111.5,346800000.0
2007-08-10 05:46:00,111.49,111.5,111.48,111.5,196600000.0
2007-08-10 05:47:00,111.51,111.51,111.47,111.49,230300001.0
2007-08-10 05:48:00,111.49,111.5,111.475,111.48,157600001.0
2007-08-10 05:49:00,111.49,111.5,111.49,111.5,82600000.0
2007-08-10 05:50:00,111.5,111.54,111.49,111.54,351200000.0
2007-08-10 05:51:00,111.51,111.58,111.51,111.57,608600000.0
2007-08-10 05:52:00,111.565,111.58,111.55,111.57,243000000.0
2007-08-10 05:53:00,111.57,111.57,111.545,111.57,143000000.0
2007-08-10 05:54:00,111.56,111.57,111.545,111.56,139300000.0
2007-08-10 05:55:00,111.56,111.57,111.56,111.57,61100000.0
2007-08-10 05:56:00,111.57,111.59,111.56,111.59,346200000.0
2007-08-10 05:57:00,111.58,111.6,111.56,111.57,227600001.0
2007-08-10 05:58:00,111.555,111.58,111.55,111.57,701700000.0
2007-08-10 05:59:00,111.56,111.58,111.52,111.55,596700004.0
2007-08-10 06:00:00,111.58,111.59,111.54,111.56,673900000.0
2007-08-10 06:01:00,111.56,111.57,111.545,111.57,228700000.0
2007-08-10 06:02:00,111.57,111.57,111.55,111.56,132100000.0
2007-08-10 06:03:00,111.56,111.59,111.56,111.57,141200000.0
2007-08-10 06:04:00,111.57,111.57,111.55,111.57,44600000.0
2007-08-10 06:05:00,111.57,111.57,111.53,111.55,155100000.0
2007-08-10 06:06:00,111.53,111.55,111.52,111.54,199000000.0
2007-08-10 06:07:00,111.54,111.54,111.52,111.54,71700000.0
2007-08-10 06:08:00,111.53,111.55,111.52,111.55,291200000.0
2007-08-10 06:09:00,111.54,111.59,111.535,111.55,306700000.0
2007-08-10 06:10:00,111.56,111.57,111.535,111.57,193200000.0
2007-08-10 06:11:00,111.57,111.59,111.56,111.58,188900000.0
2007-08-10 06:12:00,111.57,111.59,111.57,111.58,291200000.0
2007-08-10 06:13:00,111.59,111.59,111.54,111.54,303500001.0
2007-08-10 06:14:00,111.54,111.56,111.53,111.56,120200000.0
2007-08-10 06:15:00,111.56,111.56,111.495,111.54,227200000.0
2007-08-10 06:16:00,111.53,111.54,111.51,111.52,141100000.0
2007-08-10 06:17:00,111.52,111.53,111.505,111.52,173700000.0
2007-08-10 06:18:00,111.52,111.52,111.5,111.51,107100000.0
2007-08-10 06:19:00,111.52,111.52,111.48,111.49,261300000.0
2007-08-10 06:20:00,111.49,111.52,111.49,111.52,279000000.0
2007-08-10 06:21:00,111.51,111.52,111.49,111.49,621500000.0
2007-08-10 06:22:00,111.49,111.5,111.465,111.49,205100000.0
2007-08-10 06:23:00,111.48,111.49,111.465,111.48,252100000.0
2007-08-10 06:24:00,111.48,111.53,111.455,111.5,402400003.0
2007-08-10 06:25:00,111.51,111.52,111.5,111.51,308700000.0
2007-08-10 06:26:00,111.51,111.51,111.49,111.49,510800000.0
2007-08-10 06:27:00,111.49,111.51,111.48,111.49,428900001.0
2007-08-10 06:28:00,111.5,111.5,111.48,111.48,276500005.0
2007-08-10 06:29:00,111.495,111.51,111.475,111.48,430600000.0
2007-08-10 06:30:00,111.47,111.49,111.46,111.49,245500000.0
2007-08-10 06:31:00,111.49,111.49,111.46,111.49,366200000.0
2007-08-10 06:32:00,111.48,111.49,111.47,111.48,166900005.0
2007-08-10 06:33:00,111.475,111.49,111.455,111.48,263199999.0
2007-08-10 06:34:00,111.48,111.48,111.48,111.48,10400000.0
2007-08-10 06:35:00,111.47,111.49,111.455,111.46,152200000.0
2007-08-10 06:36:00,111.455,111.455,111.4,111.44,824100003.0
2007-08-10 06:37:00,111.425,111.44,111.41,111.41,484100008.0
2007-08-10 06:38:00,111.41,111.42,111.4,111.4,610500007.0
2007-08-10 06:39:00,111.4,111.43,111.375,111.375,277400001.0
2007-08-10 06:40:00,111.39,111.39,111.34,111.35,276300003.0
2007-08-10 06:41:00,111.35,111.35,111.27,111.27,1161000001.0
2007-08-10 06:42:00,111.27,111.28,111.19,111.21,959700001.0
2007-08-10 06:43:00,111.21,111.22,111.19,111.21,474200000.0
2007-08-10 06:44:00,111.21,111.21,111.19,111.21,406200000.0
2007-08-10 06:45:00,111.21,111.25,111.195,111.25,380900000.0
2007-08-10 06:46:00,111.25,111.3,111.23,111.26,739400000.0
2007-08-10 06:47:00,111.26,111.31,111.24,111.31,558200000.0
2007-08-10 06:48:00,111.31,111.32,111.285,111.3,435900000.0
2007-08-10 06:49:00,111.31,111.33,111.29,111.31,530900000.0
2007-08-10 06:50:00,111.3,111.31,111.27,111.29,363700000.0
2007-08-10 06:51:00,111.29,111.3,111.27,111.28,254500001.0
2007-08-10 06:52:00,111.285,111.31,111.255,111.3,877900000.0
2007-08-10 06:53:00,111.3,111.34,111.295,111.32,1036899999.0
2007-08-10 06:54:00,111.33,111.35,111.31,111.32,292100000.0
2007-08-10 06:55:00,111.33,111.35,111.325,111.35,569000003.0
2007-08-10 06:56:00,111.345,111.39,111.345,111.37,471000000.0
2007-08-10 06:57:00,111.36,111.36,111.33,111.33,320500001.0
2007-08-10 06:58:00,111.33,111.33,111.3,111.33,578000000.0
2007-08-10 06:59:00,111.33,111.35,111.275,111.33,816799997.0
2007-08-10 07:00:00,111.33,111.34,111.31,111.33,667900000.0
2007-08-10 07:01:00,111.33,111.36,111.32,111.36,372700000.0
2007-08-10 07:02:00,111.37,111.37,111.33,111.34,333300000.0
2007-08-10 07:03:00,111.34,111.36,111.33,111.35,489400000.0
2007-08-10 07:04:00,111.35,111.37,111.33,111.35,623700000.0
2007-08-10 07:05:00,111.35,111.37,111.33,111.35,870300000.0
2007-08-10 07:06:00,111.34,111.35,111.33,111.35,471500000.0
2007-08-10 07:07:00,111.35,111.36,111.33,111.34,623500000.0
2007-08-10 07:08:00,111.34,111.36,111.32,111.32,686600000.0
2007-08-10 07:09:00,111.31,111.34,111.29,111.33,1060500004.0
2007-08-10 07:10:00,111.33,111.33,111.305,111.32,460600007.0
2007-08-10 07:11:00,111.32,111.32,111.29,111.31,262300000.0
2007-08-10 07:12:00,111.31,111.35,111.295,111.35,583100001.0
2007-08-10 07:13:00,111.35,111.36,111.295,111.33,555000002.0
2007-08-10 07:14:00,111.33,111.34,111.33,111.34,225200000.0
2007-08-10 07:15:00,111.34,111.34,111.31,111.32,740800000.0
2007-08-10 07:16:00,111.32,111.35,111.32,111.33,406100000.0
2007-08-10 07:17:00,111.33,111.33,111.32,111.32,250200000.0
2007-08-10 07:18:00,111.305,111.32,111.3,111.31,329300000.0
2007-08-10 07:19:00,111.31,111.31,111.3,111.3,404100000.0
2007-08-10 07:20:00,111.295,111.33,111.29,111.31,337700001.0
2007-08-10 07:21:00,111.31,111.32,111.3,111.32,189400000.0
2007-08-10 07:22:00,111.32,111.32,111.305,111.315,159400000.0
2007-08-10 07:23:00,111.33,111.33,111.305,111.32,328500000.0
2007-08-10 07:24:00,111.32,111.33,111.305,111.31,170800000.0
2007-08-10 07:25:00,111.31,111.32,111.3,111.32,213700002.0
2007-08-10 07:26:00,111.31,111.31,111.295,111.31,286500001.0
2007-08-10 07:27:00,111.31,111.32,111.29,111.31,563800004.0
2007-08-10 07:28:00,111.32,111.32,111.3,111.3,764500000.0
2007-08-10 07:29:00,111.3,111.31,111.235,111.25,979300000.0
2007-08-10 07:30:00,111.25,111.25,111.17,111.18,1213500000.0
2007-08-10 07:31:00,111.16,111.19,111.135,111.15,1012800000.0
2007-08-10 07:32:00,111.16,111.18,111.14,111.15,1460400000.0
2007-08-10 07:33:00,111.16,111.16,111.11,111.14,731000000.0
2007-08-10 07:34:00,111.14,111.14,111.085,111.11,1030700000.0
2007-08-10 07:35:00,111.11,111.11,111.015,111.04,1111300001.0
2007-08-10 07:36:00,111.04,111.05,111.0,111.02,802600000.0
2007-08-10 07:37:00,111.02,111.03,110.995,111.03,1334400003.0
2007-08-10 07:38:00,111.03,111.08,111.01,111.08,1330000011.0
2007-08-10 07:39:00,111.08,111.09,111.05,111.06,1300400026.0
2007-08-10 07:40:00,111.06,111.13,111.06,111.09,1260400000.0
2007-08-10 07:41:00,111.09,111.14,111.085,111.13,960100005.0
2007-08-10 07:42:00,111.13,111.16,111.13,111.14,743900013.0
2007-08-10 07:43:00,111.14,111.14,111.02,111.02,676700000.0
2007-08-10 07:44:00,111.02,111.04,110.995,110.995,1548800006.0
2007-08-10 07:45:00,111.01,111.02,110.965,111.01,1255999998.0
2007-08-10 07:46:00,111.0,111.08,111.0,111.08,1257300000.0
2007-08-10 07:47:00,111.08,111.09,111.03,111.035,1164900008.0
2007-08-10 07:48:00,111.035,111.08,110.995,111.055,762499999.0
2007-08-10 07:49:00,111.05,111.07,111.01,111.03,748900002.0
2007-08-10 07:50:00,111.03,111.06,111.02,111.06,954100000.0
2007-08-10 07:51:00,111.055,111.07,111.05,111.07,485400000.0
2007-08-10 07:52:00,111.07,111.12,111.04,111.12,515500000.0
2007-08-10 07:53:00,111.12,111.18,111.11,111.13,495800000.0
2007-08-10 07:54:00,111.115,111.13,111.08,111.1,586300000.0
2007-08-10 07:55:00,111.1,111.15,111.1,111.13,645300000.0
2007-08-10 07:56:00,111.13,111.14,111.11,111.13,287900000.0
2007-08-10 07:57:00,111.13,111.15,111.13,111.15,472800000.0
2007-08-10 07:58:00,111.14,111.14,111.095,111.12,898500001.0
2007-08-10 07:59:00,111.12,111.12,111.05,111.11,983300000.0
2007-08-10 08:00:00,111.09,111.1,111.045,111.055,807000000.0
2007-08-10 08:01:00,111.055,111.1,111.045,111.1,646600003.0
2007-08-10 08:02:00,111.1,111.11,111.06,111.1,1010000000.0
2007-08-10 08:03:00,111.1,111.1,111.06,111.1,593000000.0
2007-08-10 08:04:00,111.08,111.15,111.07,111.14,541000001.0
2007-08-10 08:05:00,111.14,111.18,111.1,111.11,1021600002.0
2007-08-10 08:06:00,111.11,111.185,111.1,111.16,1328000001.0
2007-08-10 08:07:00,111.16,111.17,111.14,111.155,539600000.0
2007-08-10 08:08:00,111.15,111.18,111.11,111.135,638799999.0
2007-08-10 08:09:00,111.13,111.16,111.11,111.16,623700000.0
2007-08-10 08:10:00,111.155,111.16,111.13,111.14,644100000.0
2007-08-10 08:11:00,111.13,111.18,111.13,111.18,373800000.0
2007-08-10 08:12:00,111.17,111.19,111.135,111.17,990799995.0
2007-08-10 08:13:00,111.19,111.225,111.17,111.195,1218700000.0
2007-08-10 08:14:00,111.19,111.225,111.18,111.225,783500006.0
2007-08-10 08:15:00,111.225,111.305,111.215,111.28,1170800000.0
2007-08-10 08:16:00,111.28,111.28,111.235,111.25,1469599998.0
2007-08-10 08:17:00,111.25,111.28,111.25,111.27,1096300000.0
2007-08-10 08:18:00,111.27,111.27,111.19,111.24,1509299997.0
2007-08-10 08:19:00,111.24,111.24,111.17,111.24,921900000.0
2007-08-10 08:20:00,111.235,111.24,111.22,111.24,646100000.0
2007-08-10 08:21:00,111.24,111.3,111.23,111.28,1004100000.0
2007-08-10 08:22:00,111.26,111.29,111.245,111.26,774399998.0
2007-08-10 08:23:00,111.265,111.31,111.25,111.27,1004599996.0
2007-08-10 08:24:00,111.27,111.315,111.26,111.315,707400000.0
2007-08-10 08:25:00,111.31,111.38,111.29,111.355,988500000.0
2007-08-10 08:26:00,111.35,111.42,111.35,111.39,866100000.0
2007-08-10 08:27:00,111.39,111.395,111.35,111.36,1043399999.0
2007-08-10 08:28:00,111.355,111.4,111.34,111.39,828399992.0
2007-08-10 08:29:00,111.4,111.48,111.39,111.47,1011799991.0
2007-08-10 08:30:00,111.47,111.49,111.41,111.44,848700000.0
2007-08-10 08:31:00,111.44,111.45,111.42,111.45,899000000.0
2007-08-10 08:32:00,111.45,111.45,111.33,111.39,1089900000.0
2007-08-10 08:33:00,111.385,111.4,111.27,111.27,1058300000.0
2007-08-10 08:34:00,111.275,111.28,111.24,111.28,585200000.0
2007-08-10 08:35:00,111.28,111.29,111.24,111.26,816700000.0
2007-08-10 08:36:00,111.26,111.32,111.22,111.29,1004800000.0
2007-08-10 08:37:00,111.29,111.31,111.27,111.31,610300000.0
2007-08-10 08:38:00,111.28,111.33,111.27,111.305,963500000.0
2007-08-10 08:39:00,111.295,111.35,111.29,111.33,780500000.0
2007-08-10 08:40:00,111.33,111.34,111.26,111.33,1270199998.0
2007-08-10 08:41:00,111.34,111.34,111.24,111.26,1164600000.0
2007-08-10 08:42:00,111.26,111.32,111.23,111.3,867200002.0
2007-08-10 08:43:00,111.32,111.32,111.27,111.3,1070800015.0
2007-08-10 08:44:00,111.3,111.31,111.27,111.305,1253100028.0
2007-08-10 08:45:00,111.31,111.31,111.25,111.265,860899985.0
2007-08-10 08:46:00,111.265,111.35,111.26,111.3,1513900005.0
2007-08-10 08:47:00,111.3,111.305,111.27,111.28,1165299993.0
2007-08-10 08:48:00,111.275,111.28,111.23,111.24,1091200010.0
2007-08-10 08:49:00,111.24,111.27,111.15,111.16,1606800031.0
2007-08-10 08:50:00,111.17,111.22,111.16,111.2,1606800031.0
2007-08-10 08:51:00,111.2,111.27,111.17,111.27,1277200012.0
2007-08-10 08:52:00,111.275,111.37,111.27,111.31,1653099986.0
2007-08-10 08:53:00,111.31,111.33,111.26,111.33,1252500005.0
2007-08-10 08:54:00,111.32,111.33,111.28,111.28,971299998.0
2007-08-10 08:55:00,111.3,111.335,111.28,111.305,971299998.0
2007-08-10 08:56:00,111.29,111.33,111.26,111.28,1161100007.0
2007-08-10 08:57:00,111.275,111.31,111.25,111.28,1328100015.0
2007-08-10 08:58:00,111.275,111.275,111.16,111.22,1172700017.0
2007-08-10 08:59:00,111.22,111.25,111.21,111.24,1225699997.0
2007-08-10 09:00:00,111.24,111.28,111.2,111.26,758800012.0
2007-08-10 09:01:00,111.26,111.26,111.15,111.23,1123000002.0
2007-08-10 09:02:00,111.24,111.24,111.18,111.22,1143600026.0
2007-08-10 09:03:00,111.22,111.23,111.185,111.22,879900012.0
2007-08-10 09:04:00,111.22,111.25,111.19,111.23,719700010.0
2007-08-10 09:05:00,111.23,111.24,111.2,111.23,885200020.0
2007-08-10 09:06:00,111.24,111.28,111.24,111.26,1052400013.0
2007-08-10 09:07:00,111.26,111.335,111.25,111.335,905200009.0
2007-08-10 09:08:00,111.335,111.39,111.31,111.32,1426200012.0
2007-08-10 09:09:00,111.32,111.32,111.27,111.275,903100000.0
2007-08-10 09:10:00,111.275,111.325,111.245,111.29,1295099996.0
2007-08-10 09:11:00,111.285,111.42,111.28,111.41,1867400009.0
2007-08-10 09:12:00,111.41,111.48,111.405,111.45,1454200041.0
2007-08-10 09:13:00,111.45,111.525,111.43,111.525,1159600001.0
2007-08-10 09:14:00,111.5,111.535,111.465,111.49,842200007.0
2007-08-10 09:15:00,111.485,111.485,111.38,111.43,1077400015.0
2007-08-10 09:16:00,111.43,111.47,111.41,111.46,1201500005.0
2007-08-10 09:17:00,111.44,111.565,111.42,111.485,1672800021.0
2007-08-10 09:18:00,111.48,111.52,111.43,111.46,1852400020.0
2007-08-10 09:19:00,111.47,111.47,111.34,111.4,1490700013.0
2007-08-10 09:20:00,111.41,111.43,111.38,111.405,1304100017.0
2007-08-10 09:21:00,111.405,111.45,111.39,111.43,1151500023.0
2007-08-10 09:22:00,111.46,111.5,111.45,111.485,1225299994.0
2007-08-10 09:23:00,111.48,111.57,111.47,111.57,1125699994.0
2007-08-10 09:24:00,111.56,111.56,111.495,111.51,1229299989.0
2007-08-10 09:25:00,111.505,111.505,111.395,111.44,1401999997.0
2007-08-10 09:26:00,111.445,111.59,111.4,111.53,2042200006.0
2007-08-10 09:27:00,111.55,111.55,111.45,111.51,1895000018.0
2007-08-10 09:28:00,111.51,111.535,111.455,111.525,2021199971.0
2007-08-10 09:29:00,111.525,111.635,111.49,111.58,1283500000.0
2007-08-10 09:30:00,111.58,111.595,111.52,111.54,1522000009.0
2007-08-10 09:31:00,111.53,111.54,111.47,111.52,1406200010.0
2007-08-10 09:32:00,111.515,111.53,111.495,111.52,1255099999.0
2007-08-10 09:33:00,111.52,111.555,111.51,111.525,1056200003.0
2007-08-10 09:34:00,111.52,111.54,111.51,111.535,1137500001.0
2007-08-10 09:35:00,111.53,111.55,111.495,111.54,699800007.0
2007-08-10 09:36:00,111.53,111.57,111.495,111.57,804400003.0
2007-08-10 09:37:00,111.56,111.58,111.53,111.54,973099996.0
2007-08-10 09:38:00,111.54,111.55,111.52,111.52,445100000.0
2007-08-10 09:39:00,111.53,111.55,111.5,111.51,927000004.0
2007-08-10 09:40:00,111.51,111.54,111.49,111.51,1270200006.0
2007-08-10 09:41:00,111.5,111.51,111.465,111.48,1407400007.0
2007-08-10 09:42:00,111.49,111.5,111.47,111.48,422499997.0
2007-08-10 09:43:00,111.47,111.48,111.42,111.45,424200000.0
2007-08-10 09:44:00,111.45,111.51,111.42,111.51,959900001.0
2007-08-10 09:45:00,111.51,111.51,111.475,111.49,619100000.0
2007-08-10 09:46:00,111.5,111.53,111.49,111.49,488000000.0
2007-08-10 09:47:00,111.53,111.54,111.47,111.47,944100000.0
2007-08-10 09:48:00,111.47,111.54,111.46,111.54,905300000.0
2007-08-10 09:49:00,111.53,111.65,111.52,111.62,1180400000.0
2007-08-10 09:50:00,111.61,111.62,111.57,111.6,808499998.0
2007-08-10 09:51:00,111.595,111.65,111.57,111.6,1067999997.0
2007-08-10 09:52:00,111.6,111.72,111.6,111.7,1438499996.0
2007-08-10 09:53:00,111.7,111.73,111.66,111.73,769800000.0
2007-08-10 09:54:00,111.73,111.75,111.615,111.69,1283799993.0
2007-08-10 09:55:00,111.69,111.72,111.67,111.72,849100000.0
2007-08-10 09:56:00,111.71,111.73,111.7,111.73,691400000.0
2007-08-10 09:57:00,111.725,111.78,111.7,111.76,626600000.0
2007-08-10 09:58:00,111.77,111.8,111.76,111.77,717300002.0
2007-08-10 09:59:00,111.77,111.77,111.74,111.75,726400000.0
2007-08-10 10:00:00,111.75,111.75,111.68,111.68,556000000.0
2007-08-10 10:01:00,111.67,111.68,111.61,111.64,609300000.0
2007-08-10 10:02:00,111.65,111.65,111.615,111.63,568300000.0
2007-08-10 10:03:00,111.63,111.64,111.6,111.62,1096700001.0
2007-08-10 10:04:00,111.62,111.62,111.6,111.6,353400003.0
2007-08-10 10:05:00,111.6,111.63,111.57,111.57,1019900006.0
2007-08-10 10:06:00,111.57,111.6,111.55,111.55,824600000.0
2007-08-10 10:07:00,111.55,111.56,111.53,111.54,983400000.0
2007-08-10 10:08:00,111.54,111.55,111.53,111.54,871900000.0
2007-08-10 10:09:00,111.54,111.55,111.515,111.525,487500003.0
2007-08-10 10:10:00,111.525,111.55,111.52,111.52,505400000.0
2007-08-10 10:11:00,111.52,111.53,111.5,111.52,722000003.0
2007-08-10 10:12:00,111.52,111.56,111.52,111.55,149700000.0
2007-08-10 10:13:00,111.54,111.56,111.52,111.55,561600000.0
2007-08-10 10:14:00,111.55,111.6,111.55,111.6,399100000.0
2007-08-10 10:15:00,111.6,111.61,111.59,111.595,615700000.0
2007-08-10 10:16:00,111.595,111.615,111.59,111.615,383500000.0
2007-08-10 10:17:00,111.62,111.66,111.61,111.64,1150700000.0
2007-08-10 10:18:00,111.64,111.64,111.55,111.56,832500001.0
2007-08-10 10:19:00,111.56,111.57,111.53,111.57,1057500000.0
2007-08-10 10:20:00,111.57,111.62,111.57,111.595,747700000.0
2007-08-10 10:21:00,111.59,111.6,111.52,111.54,540599998.0
2007-08-10 10:22:00,111.54,111.56,111.53,111.55,615900000.0
2007-08-10 10:23:00,111.55,111.6,111.55,111.57,1018199999.0
2007-08-10 10:24:00,111.57,111.59,111.565,111.565,525800000.0
2007-08-10 10:25:00,111.57,111.6,111.56,111.58,925100000.0
2007-08-10 10:26:00,111.58,111.59,111.515,111.54,769899997.0
2007-08-10 10:27:00,111.54,111.575,111.54,111.55,458200000.0
2007-08-10 10:28:00,111.57,111.58,111.54,111.56,835700000.0
2007-08-10 10:29:00,111.565,111.57,111.53,111.55,766200000.0
2007-08-10 10:30:00,111.56,111.59,111.55,111.55,792700007.0
2007-08-10 10:31:00,111.55,111.61,111.55,111.58,1169500000.0
2007-08-10 10:32:00,111.575,111.62,111.55,111.62,683600000.0
2007-08-10 10:33:00,111.62,111.65,111.62,111.65,787799992.0
2007-08-10 10:34:00,111.65,111.67,111.64,111.66,333000000.0
2007-08-10 10:35:00,111.665,111.74,111.65,111.71,1091999999.0
2007-08-10 10:36:00,111.7,111.72,111.61,111.67,1349699998.0
2007-08-10 10:37:00,111.68,111.71,111.68,111.71,325000000.0
2007-08-10 10:38:00,111.71,111.71,111.67,111.69,609900002.0
2007-08-10 10:39:00,111.69,111.755,111.69,111.755,838900000.0
2007-08-10 10:40:00,111.75,111.78,111.74,111.75,986600000.0
2007-08-10 10:41:00,111.76,111.8,111.75,111.8,401500000.0
2007-08-10 10:42:00,111.79,111.84,111.78,111.82,904900000.0
2007-08-10 10:43:00,111.81,111.82,111.78,111.81,697800000.0
2007-08-10 10:44:00,111.81,111.85,111.81,111.83,609800001.0
2007-08-10 10:45:00,111.83,111.84,111.78,111.79,360900002.0
2007-08-10 10:46:00,111.8,111.84,111.76,111.835,613400000.0
2007-08-10 10:47:00,111.83,111.86,111.8,111.8,1186500002.0
2007-08-10 10:48:00,111.83,111.84,111.79,111.81,450300002.0
2007-08-10 10:49:00,111.81,111.84,111.78,111.83,867500003.0
2007-08-10 10:50:00,111.82,111.82,111.79,111.79,626300000.0
2007-08-10 10:51:00,111.79,111.79,111.695,111.7,639100000.0
2007-08-10 10:52:00,111.695,111.7,111.685,111.685,584300000.0
2007-08-10 10:53:00,111.685,111.72,111.66,111.72,518700000.0
2007-08-10 10:54:00,111.73,111.76,111.72,111.72,254299999.0
2007-08-10 10:55:00,111.73,111.735,111.71,111.715,620700003.0
2007-08-10 10:56:00,111.725,111.735,111.71,111.735,315200000.0
2007-08-10 10:57:00,111.74,111.745,111.71,111.745,546100000.0
2007-08-10 10:58:00,111.75,111.78,111.74,111.78,664500006.0
2007-08-10 10:59:00,111.78,111.83,111.76,111.78,937800000.0
2007-08-10 11:00:00,111.76,111.78,111.73,111.77,354299999.0
2007-08-10 11:01:00,111.76,111.835,111.74,111.82,1094599999.0
2007-08-10 11:02:00,111.82,111.84,111.8,111.84,391600000.0
2007-08-10 11:03:00,111.84,111.85,111.81,111.83,564200001.0
2007-08-10 11:04:00,111.83,111.83,111.805,111.82,427000000.0
2007-08-10 11:05:00,111.82,111.82,111.76,111.8,758300000.0
2007-08-10 11:06:00,111.78,111.84,111.78,111.84,556800002.0
2007-08-10 11:07:00,111.84,111.88,111.84,111.87,506100000.0
2007-08-10 11:08:00,111.86,111.91,111.86,111.87,699400000.0
2007-08-10 11:09:00,111.87,112.12,111.87,112.06,1026000001.0
2007-08-10 11:10:00,112.06,112.09,112.04,112.07,914000000.0
2007-08-10 11:11:00,112.07,112.08,111.95,111.95,1610300002.0
2007-08-10 11:12:00,111.97,111.98,111.94,111.96,935600000.0
2007-08-10 11:13:00,111.96,111.99,111.94,111.99,365900000.0
2007-08-10 11:14:00,111.99,111.99,111.91,111.95,936300000.0
2007-08-10 11:15:00,111.96,111.96,111.89,111.94,889500000.0
2007-08-10 11:16:00,111.94,112.0,111.93,111.97,552100000.0
2007-08-10 11:17:00,111.98,111.98,111.93,111.97,602200000.0
2007-08-10 11:18:00,111.95,112.0,111.94,112.0,541900001.0
2007-08-10 11:19:00,112.0,112.01,111.91,111.955,1041200004.0
2007-08-10 11:20:00,111.94,111.98,111.86,111.97,1126300000.0
2007-08-10 11:21:00,111.96,112.045,111.94,111.95,1064000004.0
2007-08-10 11:22:00,111.95,111.99,111.91,111.91,552300000.0
2007-08-10 11:23:00,111.91,111.915,111.83,111.84,769800000.0
2007-08-10 11:24:00,111.885,111.935,111.84,111.915,455600000.0
2007-08-10 11:25:00,111.92,111.95,111.88,111.94,793400000.0
2007-08-10 11:26:00,111.94,111.96,111.89,111.94,1082900000.0
2007-08-10 11:27:00,111.93,111.94,111.87,111.9,1301900002.0
2007-08-10 11:28:00,111.92,111.93,111.9,111.925,360900002.0
2007-08-10 11:29:00,111.92,111.96,111.91,111.92,585600001.0
2007-08-10 11:30:00,111.94,111.96,111.885,111.885,588800000.0
2007-08-10 11:31:00,111.885,111.91,111.86,111.91,475500000.0
2007-08-10 11:32:00,111.91,111.95,111.91,111.94,943300005.0
2007-08-10 11:33:00,111.93,111.94,111.92,111.93,306300000.0
2007-08-10 11:34:00,111.94,111.95,111.93,111.95,342700000.0
2007-08-10 11:35:00,111.95,111.99,111.91,111.96,880700005.0
2007-08-10 11:36:00,111.955,111.96,111.9,111.93,188700000.0
2007-08-10 11:37:00,111.925,111.975,111.925,111.975,224400000.0
2007-08-10 11:38:00,111.98,112.01,111.93,111.96,376600000.0
2007-08-10 11:39:00,111.955,111.99,111.91,111.94,460500000.0
2007-08-10 11:40:00,111.94,111.97,111.91,111.91,678300000.0
2007-08-10 11:41:00,111.94,111.94,111.92,111.925,209900001.0
2007-08-10 11:42:00,111.94,111.95,111.92,111.95,306000000.0
2007-08-10 11:43:00,111.945,111.95,111.91,111.935,407300002.0
2007-08-10 11:44:00,111.935,111.94,111.9,111.91,600500003.0
2007-08-10 11:45:00,111.9,111.92,111.89,111.91,436300000.0
2007-08-10 11:46:00,111.9,111.935,111.88,111.93,594999999.0
2007-08-10 11:47:00,111.94,112.01,111.93,111.97,698700000.0
2007-08-10 11:48:00,111.99,111.99,111.9,111.94,665800000.0
2007-08-10 11:49:00,111.95,112.0,111.92,112.0,935900001.0
2007-08-10 11:50:00,112.005,112.09,111.98,112.05,688700000.0
2007-08-10 11:51:00,112.05,112.06,111.99,112.01,656300001.0
2007-08-10 11:52:00,112.02,112.02,111.905,111.94,965400000.0
2007-08-10 11:53:00,111.95,111.95,111.88,111.895,664200000.0
2007-08-10 11:54:00,111.895,111.95,111.85,111.94,776700000.0
2007-08-10 11:55:00,111.94,111.97,111.91,111.97,506100000.0
2007-08-10 11:56:00,111.97,112.035,111.96,112.035,692000003.0
2007-08-10 11:57:00,112.03,112.065,112.015,112.065,666400000.0
2007-08-10 11:58:00,112.07,112.07,111.9,111.955,1470299999.0
2007-08-10 11:59:00,111.96,111.96,111.91,111.93,709400000.0
2007-08-10 12:00:00,111.92,111.96,111.91,111.91,570700000.0
2007-08-10 12:01:00,111.9,111.91,111.87,111.91,739899999.0
2007-08-10 12:02:00,111.91,111.96,111.9,111.92,514100000.0
2007-08-10 12:03:00,111.92,111.925,111.86,111.89,912199999.0
2007-08-10 12:04:00,111.88,111.93,111.87,111.91,433400000.0
2007-08-10 12:05:00,111.9,111.91,111.88,111.88,797100000.0
2007-08-10 12:06:00,111.88,111.89,111.88,111.88,548200000.0
2007-08-10 12:07:00,111.88,111.88,111.82,111.85,369500000.0
2007-08-10 12:08:00,111.84,111.86,111.81,111.83,999500008.0
2007-08-10 12:09:00,111.83,111.86,111.82,111.85,765100005.0
2007-08-10 12:10:00,111.86,111.87,111.82,111.86,890200007.0
2007-08-10 12:11:00,111.865,111.93,111.85,111.92,392900000.0
2007-08-10 12:12:00,111.93,111.94,111.905,111.91,411400000.0
2007-08-10 12:13:00,111.91,111.91,111.885,111.9,298600000.0
2007-08-10 12:14:00,111.9,111.9,111.86,111.87,721000000.0
2007-08-10 12:15:00,111.86,111.89,111.86,111.87,585100000.0
2007-08-10 12:16:00,111.87,111.87,111.83,111.86,599800000.0
2007-08-10 12:17:00,111.85,111.88,111.8,111.83,624200000.0
2007-08-10 12:18:00,111.855,111.9,111.83,111.86,476800000.0
2007-08-10 12:19:00,111.86,111.87,111.82,111.83,484400000.0
2007-08-10 12:20:00,111.83,111.85,111.81,111.84,455800000.0
2007-08-10 12:21:00,111.83,111.83,111.79,111.79,377100000.0
2007-08-10 12:22:00,111.78,111.81,111.68,111.69,1309299995.0
2007-08-10 12:23:00,111.69,111.69,111.64,111.66,1199500001.0
2007-08-10 12:24:00,111.66,111.74,111.66,111.68,1009300003.0
2007-08-10 12:25:00,111.67,111.7,111.57,111.58,1516100000.0
2007-08-10 12:26:00,111.58,111.74,111.58,111.695,945900002.0
2007-08-10 12:27:00,111.69,111.73,111.665,111.67,1051100000.0
2007-08-10 12:28:00,111.665,111.7,111.65,111.685,849499997.0
2007-08-10 12:29:00,111.69,111.72,111.69,111.72,683299997.0
2007-08-10 12:30:00,111.72,111.74,111.685,111.7,1738499992.0
2007-08-10 12:31:00,111.69,111.69,111.63,111.675,666000000.0
2007-08-10 12:32:00,111.65,111.675,111.49,111.49,476900001.0
2007-08-10 12:33:00,111.61,111.7,111.48,111.66,1103000000.0
2007-08-10 12:34:00,111.68,111.75,111.63,111.72,816699998.0
2007-08-10 12:35:00,111.72,111.72,111.57,111.69,561600001.0
2007-08-10 12:36:00,111.69,111.69,111.66,111.66,85000000.0
2007-08-10 12:37:00,111.67,111.7,111.645,111.67,376300000.0
2007-08-10 12:38:00,111.67,111.69,111.62,111.64,335900000.0
2007-08-10 12:39:00,111.63,111.71,111.61,111.655,703699998.0
2007-08-10 12:40:00,111.66,111.705,111.62,111.62,463699997.0
2007-08-10 12:41:00,111.65,111.65,111.56,111.62,368400001.0
2007-08-10 12:42:00,111.61,111.62,111.565,111.615,600200003.0
2007-08-10 12:43:00,111.58,111.75,111.58,111.73,718100000.0
2007-08-10 12:44:00,111.73,111.73,111.64,111.7,603800005.0
2007-08-10 12:45:00,111.69,111.71,111.635,111.64,749800020.0
2007-08-10 12:46:00,111.64,111.66,111.56,111.65,630800008.0
2007-08-10 12:47:00,111.65,111.67,111.575,111.67,328300006.0
2007-08-10 12:48:00,111.67,111.71,111.665,111.7,672900004.0
2007-08-10 12:49:00,111.69,111.73,111.6,111.6,1305100003.0
2007-08-10 12:50:00,111.62,111.65,111.575,111.575,1528800029.0
2007-08-10 12:51:00,111.59,111.59,111.54,111.58,1983300042.0
2007-08-10 12:52:00,111.59,111.62,111.57,111.6,1983300042.0
2007-08-10 12:53:00,111.6,111.6,111.53,111.565,904000020.0
2007-08-10 12:54:00,111.57,111.59,111.54,111.565,1291000029.0
2007-08-10 12:55:00,111.56,111.58,111.47,111.49,1133400015.0
2007-08-10 12:56:00,111.49,111.49,111.22,111.39,1534000006.0
2007-08-10 12:57:00,111.385,111.47,111.37,111.37,1075600020.0
2007-08-10 12:58:00,111.375,111.45,111.36,111.445,1508300027.0
2007-08-10 12:59:00,111.445,111.45,111.31,111.35,1297600041.0
2007-08-10 13:00:00,111.31,111.36,111.16,111.23,1072900017.0
2007-08-10 13:01:00,111.3,111.32,111.25,111.29,1035600026.0
2007-08-10 13:02:00,111.29,111.41,111.27,111.37,700200009.0
2007-08-10 13:03:00,111.36,111.485,111.36,111.45,1371700022.0
2007-08-10 13:04:00,111.46,111.46,111.38,111.42,684899997.0
2007-08-10 13:05:00,111.42,111.455,111.38,111.4,1136100030.0
2007-08-10 13:06:00,111.39,111.465,111.38,111.455,1245700009.0
2007-08-10 13:07:00,111.455,111.5,111.37,111.4,1461600035.0
2007-08-10 13:08:00,111.405,111.42,111.36,111.41,1099699979.0
2007-08-10 13:09:00,111.405,111.42,111.34,111.37,1654700016.0
2007-08-10 13:10:00,111.37,111.42,111.36,111.39,1177700006.0
2007-08-10 13:11:00,111.39,111.43,111.37,111.41,1889300003.0
2007-08-10 13:12:00,111.38,111.43,111.38,111.43,1030700008.0
2007-08-10 13:13:00,111.42,111.43,111.35,111.4,1472600018.0
2007-08-10 13:14:00,111.4,111.44,111.37,111.435,1039000002.0
2007-08-10 13:15:00,111.43,111.44,111.38,111.41,807800000.0
2007-08-10 13:16:00,111.4,111.42,111.33,111.41,1187899998.0
2007-08-10 13:17:00,111.4,111.47,111.355,111.47,691500000.0
2007-08-10 13:18:00,111.465,111.49,111.455,111.48,221100000.0
2007-08-10 13:19:00,111.49,111.5,111.46,111.5,523200000.0
2007-08-10 13:20:00,111.49,111.58,111.45,111.51,1230700003.0
2007-08-10 13:21:00,111.51,111.53,111.47,111.52,856400000.0
2007-08-10 13:22:00,111.53,111.53,111.47,111.47,931400001.0
2007-08-10 13:23:00,111.46,111.48,111.33,111.46,1312800005.0
2007-08-10 13:24:00,111.45,111.47,111.4,111.42,220000000.0
2007-08-10 13:25:00,111.42,111.43,111.29,111.35,716300000.0
2007-08-10 13:26:00,111.36,111.39,111.34,111.36,834400002.0
2007-08-10 13:27:00,111.37,111.41,111.365,111.41,500900000.0
2007-08-10 13:28:00,111.41,111.46,111.33,111.43,832400001.0
2007-08-10 13:29:00,111.43,111.44,111.41,111.42,385000000.0
2007-08-10 13:30:00,111.42,111.45,111.4,111.45,655800000.0
2007-08-10 13:31:00,111.44,111.47,111.34,111.45,841600003.0
2007-08-10 13:32:00,111.44,111.52,111.435,111.51,617200000.0
2007-08-10 13:33:00,111.37,111.51,111.37,111.5,805500000.0
2007-08-10 13:34:00,111.5,111.63,111.49,111.63,981900000.0
2007-08-10 13:35:00,111.64,111.71,111.6,111.71,875300000.0
2007-08-10 13:36:00,111.69,111.71,111.615,111.64,1077299998.0
2007-08-10 13:37:00,111.64,111.68,111.59,111.59,810100001.0
2007-08-10 13:38:00,111.59,111.65,111.575,111.64,987299995.0
2007-08-10 13:39:00,111.64,111.65,111.63,111.65,289300000.0
2007-08-10 13:40:00,111.65,111.65,111.61,111.63,551700000.0
2007-08-10 13:41:00,111.64,111.7,111.63,111.65,708000000.0
2007-08-10 13:42:00,111.65,111.65,111.62,111.62,241000000.0
2007-08-10 13:43:00,111.62,111.66,111.605,111.61,499999998.0
2007-08-10 13:44:00,111.61,111.61,111.485,111.55,1060400000.0
2007-08-10 13:45:00,111.54,111.55,111.485,111.51,180500000.0
2007-08-10 13:46:00,111.5,111.53,111.49,111.52,439100000.0
2007-08-10 13:47:00,111.52,111.52,111.46,111.5,372800000.0
2007-08-10 13:48:00,111.49,111.55,111.465,111.51,625000000.0
2007-08-10 13:49:00,111.51,111.51,111.42,111.46,873900000.0
2007-08-10 13:50:00,111.46,111.52,111.435,111.49,1175699997.0
2007-08-10 13:51:00,111.49,111.5,111.43,111.45,909100000.0
2007-08-10 13:52:00,111.45,111.46,111.42,111.45,811600000.0
2007-08-10 13:53:00,111.435,111.45,111.39,111.39,1052300000.0
2007-08-10 13:54:00,111.39,111.42,111.345,111.41,1177700000.0
2007-08-10 13:55:00,111.415,111.45,111.4,111.43,1011700000.0
2007-08-10 13:56:00,111.42,111.42,111.32,111.34,867700000.0
2007-08-10 13:57:00,111.33,111.34,111.235,111.26,1241000000.0
2007-08-10 13:58:00,111.25,111.28,111.22,111.26,914800000.0
2007-08-10 13:59:00,111.25,111.28,111.18,111.2,1446800000.0
2007-08-10 14:00:00,111.19,111.19,111.07,111.08,1333400000.0
2007-08-10 14:01:00,111.08,111.08,111.02,111.075,1633800000.0
2007-08-10 14:02:00,111.075,111.1,111.02,111.05,1741000001.0
2007-08-10 14:03:00,111.035,111.12,111.02,111.08,1564100001.0
2007-08-10 14:04:00,111.07,111.1,111.01,111.04,1688100000.0
2007-08-10 14:05:00,111.05,111.07,111.005,111.05,1205500000.0
2007-08-10 14:06:00,111.05,111.14,111.05,111.13,1124900002.0
2007-08-10 14:07:00,111.13,111.2,111.1,111.11,1381200000.0
2007-08-10 14:08:00,111.1,111.18,111.09,111.18,1151000000.0
2007-08-10 14:09:00,111.18,111.22,111.15,111.16,1507800000.0
2007-08-10 14:10:00,111.16,111.2,111.13,111.19,1056800000.0
2007-08-10 14:11:00,111.2,111.32,111.18,111.31,1717999994.0
2007-08-10 14:12:00,111.32,111.34,111.18,111.3,1770599999.0
2007-08-10 14:13:00,111.29,111.31,111.24,111.31,1250000000.0
2007-08-10 14:14:00,111.3,111.375,111.29,111.36,850100000.0
2007-08-10 14:15:00,111.36,111.37,111.29,111.33,1061500000.0
2007-08-10 14:16:00,111.31,111.37,111.23,111.36,1668800000.0
2007-08-10 14:17:00,111.36,111.45,111.32,111.41,1705000002.0
2007-08-10 14:18:00,111.405,111.45,111.4,111.44,1506300000.0
2007-08-10 14:19:00,111.45,111.52,111.415,111.49,1379799999.0
2007-08-10 14:20:00,111.495,111.52,111.47,111.51,1447000000.0
2007-08-10 14:21:00,111.5,111.51,111.32,111.42,1732500000.0
2007-08-10 14:22:00,111.42,111.55,111.42,111.52,1106200002.0
2007-08-10 14:23:00,111.52,111.52,111.31,111.44,1397300005.0
2007-08-10 14:24:00,111.44,111.49,111.42,111.49,1278500000.0
2007-08-10 14:25:00,111.49,111.5,111.43,111.44,1477100000.0
2007-08-10 14:26:00,111.46,111.48,111.38,111.46,1482800000.0
2007-08-10 14:27:00,111.47,111.57,111.44,111.57,1727700000.0
2007-08-10 14:28:00,111.58,111.6,111.46,111.57,1830400018.0
2007-08-10 14:29:00,111.57,111.605,111.45,111.6,1364200000.0
2007-08-10 14:30:00,111.6,111.62,111.41,111.62,1895800004.0
2007-08-10 14:31:00,111.62,111.64,111.47,111.605,1541600002.0
2007-08-10 14:32:00,111.58,111.72,111.49,111.72,1485499992.0
2007-08-10 14:33:00,111.73,111.78,111.67,111.685,1152800000.0
2007-08-10 14:34:00,111.685,111.76,111.67,111.73,1836999999.0
2007-08-10 14:35:00,111.75,111.75,111.61,111.62,1468800000.0
2007-08-10 14:36:00,111.63,111.63,111.525,111.525,1468800000.0
2007-08-10 14:37:00,111.525,111.53,111.46,111.46,1279799998.0
2007-08-10 14:38:00,111.46,111.48,111.365,111.39,1256600000.0
2007-08-10 14:39:00,111.39,111.45,111.26,111.39,1257100003.0
2007-08-10 14:40:00,111.39,111.47,111.39,111.46,1253800003.0
2007-08-10 14:41:00,111.46,111.57,111.42,111.57,1308899997.0
2007-08-10 14:42:00,111.56,111.58,111.44,111.55,1786899996.0
2007-08-10 14:43:00,111.55,111.57,111.52,111.53,859299996.0
2007-08-10 14:44:00,111.54,111.56,111.52,111.52,875600002.0
2007-08-10 14:45:00,111.54,111.55,111.39,111.48,1763999991.0
2007-08-10 14:46:00,111.48,111.52,111.455,111.51,1426599996.0
2007-08-10 14:47:00,111.5,111.54,111.49,111.53,854200000.0
2007-08-10 14:48:00,111.52,111.53,111.46,111.485,1476400006.0
2007-08-10 14:49:00,111.485,111.5,111.36,111.49,1133300009.0
2007-08-10 14:50:00,111.49,111.555,111.43,111.55,1065299996.0
2007-08-10 14:51:00,111.55,111.56,111.54,111.56,650700008.0
2007-08-10 14:52:00,111.565,111.57,111.41,111.55,498199998.0
2007-08-10 14:53:00,111.55,111.55,111.505,111.53,815399996.0
2007-08-10 14:54:00,111.53,111.53,111.44,111.45,1458699990.0
2007-08-10 14:55:00,111.44,111.51,111.43,111.5,1511499989.0
2007-08-10 14:56:00,111.5,111.52,111.48,111.52,1044200000.0
2007-08-10 14:57:00,111.53,111.56,111.51,111.55,1084399989.0
2007-08-10 14:58:00,111.55,111.56,111.43,111.53,1310899991.0
2007-08-10 14:59:00,111.53,111.62,111.53,111.58,1552800007.0
2007-08-10 15:00:00,111.58,111.59,111.55,111.555,1109799994.0
2007-08-10 15:01:00,111.555,111.56,111.5,111.53,1571900000.0
2007-08-10 15:02:00,111.53,111.54,111.44,111.46,1236500001.0
2007-08-10 15:03:00,111.46,111.47,111.42,111.44,1883900005.0
2007-08-10 15:04:00,111.44,111.45,111.32,111.44,1883900005.0
2007-08-10 15:05:00,111.45,111.49,111.44,111.47,1194999990.0
2007-08-10 15:06:00,111.48,111.48,111.32,111.46,2033600005.0
2007-08-10 15:07:00,111.34,111.49,111.34,111.46,1322399998.0
2007-08-10 15:08:00,111.46,111.48,111.45,111.46,1153200014.0
2007-08-10 15:09:00,111.46,111.48,111.43,111.43,1563300012.0
2007-08-10 15:10:00,111.43,111.44,111.3,111.4,1733300023.0
2007-08-10 15:11:00,111.395,111.43,111.26,111.39,1638599996.0
2007-08-10 15:12:00,111.38,111.39,111.37,111.37,464800006.0
2007-08-10 15:13:00,111.37,111.41,111.36,111.41,652400001.0
2007-08-10 15:14:00,111.4,111.44,111.39,111.43,1798700027.0
2007-08-10 15:15:00,111.42,111.54,111.42,111.5,1985399990.0
2007-08-10 15:16:00,111.51,111.52,111.48,111.48,1985399990.0
2007-08-10 15:17:00,111.51,111.53,111.46,111.53,1985399990.0
2007-08-10 15:18:00,111.54,111.55,111.42,111.54,1985399990.0
2007-08-10 15:19:00,111.53,111.56,111.52,111.54,2116899987.0
2007-08-10 15:20:00,111.56,111.56,111.5,111.54,2116899987.0
2007-08-10 15:21:00,111.55,111.61,111.53,111.59,1752700022.0
2007-08-10 15:22:00,111.58,111.66,111.57,111.66,1536200008.0
2007-08-10 15:23:00,111.67,111.74,111.64,111.74,1536200008.0
2007-08-10 15:24:00,111.75,111.79,111.66,111.66,1536200008.0
2007-08-10 15:25:00,111.65,111.67,111.63,111.63,1536200008.0
2007-08-10 15:26:00,111.62,111.62,111.55,111.55,1536200008.0
2007-08-10 15:27:00,111.56,111.59,111.55,111.58,1536200008.0
2007-08-10 15:28:00,111.57,111.57,111.48,111.51,1536200008.0
2007-08-10 15:29:00,111.5,111.58,111.5,111.58,1536200008.0
2007-08-10 15:30:00,111.59,111.63,111.54,111.55,1536200008.0
2007-08-10 15:31:00,111.55,111.65,111.54,111.61,1536200008.0
2007-08-10 15:32:00,111.6,111.6,111.52,111.55,1266900016.0
2007-08-10 15:33:00,111.54,111.57,111.46,111.55,1740900018.0
2007-08-10 15:34:00,111.55,111.6,111.54,111.54,1648600023.0
2007-08-10 15:35:00,111.54,111.55,111.47,111.48,1821200049.0
2007-08-10 15:36:00,111.48,111.5,111.43,111.45,1416700035.0
2007-08-10 15:37:00,111.46,111.53,111.46,111.49,1138800024.0
2007-08-10 15:38:00,111.495,111.5,111.4,111.43,1357000007.0
2007-08-10 15:39:00,111.43,111.44,111.36,111.43,1706300033.0
2007-08-10 15:40:00,111.425,111.425,111.34,111.355,1441800014.0
2007-08-10 15:41:00,111.35,111.39,111.345,111.39,1228400018.0
2007-08-10 15:42:00,111.39,111.455,111.33,111.455,1613400024.0
2007-08-10 15:43:00,111.455,111.46,111.4,111.45,1370700016.0
2007-08-10 15:44:00,111.44,111.45,111.38,111.4,802400017.0
2007-08-10 15:45:00,111.4,111.43,111.35,111.43,1041800007.0
2007-08-10 15:46:00,111.44,111.49,111.43,111.45,1286299998.0
2007-08-10 15:47:00,111.44,111.46,111.39,111.425,1371900015.0
2007-08-10 15:48:00,111.42,111.46,111.41,111.42,1856000031.0
2007-08-10 15:49:00,111.42,111.45,111.38,111.44,1554599992.0
2007-08-10 15:50:00,111.435,111.45,111.38,111.4,1677800034.0
2007-08-10 15:51:00,111.42,111.49,111.41,111.46,1399000011.0
2007-08-10 15:52:00,111.46,111.52,111.44,111.51,1383000008.0
2007-08-10 15:53:00,111.51,111.55,111.48,111.48,1718400003.0
2007-08-10 15:54:00,111.48,111.55,111.47,111.53,1753599996.0
2007-08-10 15:55:00,111.535,111.535,111.48,111.515,2030000002.0
2007-08-10 15:56:00,111.52,111.53,111.44,111.46,2028799991.0
2007-08-10 15:57:00,111.46,111.56,111.46,111.54,1539399996.0
2007-08-10 15:58:00,111.53,111.65,111.515,111.65,1641599999.0
2007-08-10 15:59:00,111.65,111.68,111.53,111.53,1374700009.0
2007-08-10 16:00:00,111.56,111.6,111.5,111.54,1498200001.0
2007-08-10 16:01:00,111.54,111.58,111.51,111.51,792600000.0
2007-08-10 16:02:00,111.515,111.58,111.5,111.51,908100003.0
2007-08-10 16:03:00,111.51,111.55,111.495,111.5,1255699999.0
2007-08-10 16:04:00,111.5,111.52,111.48,111.49,1263000005.0
2007-08-10 16:05:00,111.49,111.51,111.46,111.47,1281700000.0
2007-08-10 16:06:00,111.47,111.49,111.43,111.45,1168899982.0
2007-08-10 16:07:00,111.445,111.46,111.42,111.44,1106399982.0
2007-08-10 16:08:00,111.43,111.455,111.38,111.415,1186699994.0
2007-08-10 16:09:00,111.41,111.44,111.38,111.415,1186999996.0
2007-08-10 16:10:00,111.41,111.41,111.31,111.36,1606800002.0
2007-08-10 16:11:00,111.365,111.42,111.365,111.38,818600000.0
2007-08-10 16:12:00,111.38,111.45,111.36,111.395,1429000001.0
2007-08-10 16:13:00,111.4,111.42,111.4,111.41,742900000.0
2007-08-10 16:14:00,111.41,111.57,111.41,111.57,1462700000.0
2007-08-10 16:15:00,111.58,111.63,111.55,111.57,1526900000.0
2007-08-10 16:16:00,111.58,111.72,111.58,111.68,1682100000.0
2007-08-10 16:17:00,111.68,111.74,111.65,111.67,1851000000.0
2007-08-10 16:18:00,111.67,111.68,111.64,111.67,1434099996.0
2007-08-10 16:19:00,111.67,111.675,111.6,111.6,1313100015.0
2007-08-10 16:20:00,111.6,111.61,111.57,111.57,1123200011.0
2007-08-10 16:21:00,111.57,111.6,111.53,111.53,1138500006.0
2007-08-10 16:22:00,111.55,111.63,111.52,111.62,1500500013.0
2007-08-10 16:23:00,111.62,111.63,111.6,111.605,973900003.0
2007-08-10 16:24:00,111.61,111.64,111.6,111.6,847100000.0
2007-08-10 16:25:00,111.59,111.61,111.57,111.58,1049300005.0
2007-08-10 16:26:00,111.58,111.61,111.57,111.58,1992400000.0
2007-08-10 16:27:00,111.59,111.59,111.55,111.55,1636200015.0
2007-08-10 16:28:00,111.545,111.58,111.535,111.55,1760000003.0
2007-08-10 16:29:00,111.55,111.6,111.525,111.555,1128499995.0
2007-08-10 16:30:00,111.55,111.6,111.55,111.6,1812600000.0
2007-08-10 16:31:00,111.6,111.6,111.55,111.58,1296700009.0
2007-08-10 16:32:00,111.57,111.59,111.55,111.55,391300000.0
2007-08-10 16:33:00,111.55,111.55,111.51,111.55,778800004.0
2007-08-10 16:34:00,111.55,111.55,111.45,111.46,1433900000.0
2007-08-10 16:35:00,111.46,111.47,111.44,111.46,1275200000.0
2007-08-10 16:36:00,111.46,111.54,111.44,111.53,1650900013.0
2007-08-10 16:37:00,111.53,111.54,111.47,111.48,1438600000.0
2007-08-10 16:38:00,111.48,111.51,111.455,111.48,1415600002.0
2007-08-10 16:39:00,111.44,111.51,111.42,111.51,620600001.0
2007-08-10 16:40:00,111.51,111.56,111.49,111.53,1058200005.0
2007-08-10 16:41:00,111.54,111.59,111.5,111.57,1396500000.0
2007-08-10 16:42:00,111.58,111.58,111.54,111.56,364500002.0
2007-08-10 16:43:00,111.57,111.57,111.53,111.57,673499998.0
2007-08-10 16:44:00,111.58,111.61,111.57,111.6,1254400002.0
2007-08-10 16:45:00,111.6,111.67,111.6,111.65,947400001.0
2007-08-10 16:46:00,111.65,111.68,111.6,111.6,1345700000.0
2007-08-10 16:47:00,111.6,111.6,111.55,111.59,930500012.0
2007-08-10 16:48:00,111.59,111.61,111.58,111.58,369800001.0
2007-08-10 16:49:00,111.59,111.59,111.56,111.56,650200008.0
2007-08-10 16:50:00,111.55,111.61,111.55,111.6,750200000.0
2007-08-10 16:51:00,111.6,111.6,111.53,111.57,1454000000.0
2007-08-10 16:52:00,111.57,111.58,111.53,111.54,1105100000.0
2007-08-10 16:53:00,111.54,111.59,111.53,111.585,1724000009.0
2007-08-10 16:54:00,111.58,111.6,111.54,111.6,944700000.0
2007-08-10 16:55:00,111.61,111.63,111.58,111.61,1046599994.0
2007-08-10 16:56:00,111.62,111.62,111.56,111.59,1044499988.0
2007-08-10 16:57:00,111.59,111.61,111.55,111.57,764099986.0
2007-08-10 16:58:00,111.57,111.63,111.56,111.62,776300000.0
2007-08-10 16:59:00,111.6,111.61,111.48,111.5,948500000.0
2007-08-10 17:00:00,111.5,111.55,111.48,111.53,1151599984.0
2007-08-10 17:01:00,111.54,111.62,111.53,111.57,887599995.0
2007-08-10 17:02:00,111.57,111.63,111.56,111.61,529600000.0
2007-08-10 17:03:00,111.61,111.71,111.58,111.7,1222200002.0
2007-08-10 17:04:00,111.69,111.7,111.63,111.63,725300000.0
2007-08-10 17:05:00,111.65,111.71,111.62,111.71,706600001.0
2007-08-10 17:06:00,111.71,111.79,111.67,111.7,1244700001.0
2007-08-10 17:07:00,111.7,111.725,111.68,111.71,870599996.0
2007-08-10 17:08:00,111.71,111.74,111.63,111.63,1004100000.0
2007-08-10 17:09:00,111.62,111.65,111.58,111.61,1871300010.0
2007-08-10 17:10:00,111.62,111.63,111.58,111.61,933699997.0
2007-08-10 17:11:00,111.61,111.65,111.59,111.65,960999996.0
2007-08-10 17:12:00,111.66,111.69,111.65,111.68,919500000.0
2007-08-10 17:13:00,111.67,111.67,111.6,111.64,1184700000.0
2007-08-10 17:14:00,111.63,111.7,111.63,111.7,1360300000.0
2007-08-10 17:15:00,111.7,111.76,111.67,111.71,1614200014.0
2007-08-10 17:16:00,111.71,111.76,111.7,111.76,1259700013.0
2007-08-10 17:17:00,111.75,111.77,111.67,111.67,1270099997.0
2007-08-10 17:18:00,111.68,111.795,111.68,111.705,1584600002.0
2007-08-10 17:19:00,111.705,111.72,111.67,111.71,1894400007.0
2007-08-10 17:20:00,111.715,111.77,111.71,111.74,1029000000.0
2007-08-10 17:21:00,111.735,111.74,111.68,111.69,755300000.0
2007-08-10 17:22:00,111.69,111.72,111.69,111.7,943600001.0
2007-08-10 17:23:00,111.705,111.705,111.66,111.68,1130100015.0
2007-08-10 17:24:00,111.68,111.7,111.66,111.69,1028300017.0
2007-08-10 17:25:00,111.69,111.69,111.63,111.66,1658699992.0
2007-08-10 17:26:00,111.67,111.72,111.67,111.71,712900000.0
2007-08-10 17:27:00,111.715,111.715,111.63,111.66,1400500001.0
2007-08-10 17:28:00,111.675,111.68,111.645,111.66,656200000.0
2007-08-10 17:29:00,111.66,111.68,111.63,111.64,1291000000.0
2007-08-10 17:30:00,111.64,111.64,111.61,111.61,1200700002.0
2007-08-10 17:31:00,111.61,111.62,111.59,111.605,696300000.0
2007-08-10 17:32:00,111.61,111.61,111.545,111.6,909000003.0
2007-08-10 17:33:00,111.6,111.64,111.59,111.63,791800001.0
2007-08-10 17:34:00,111.63,111.67,111.63,111.65,208600001.0
2007-08-10 17:35:00,111.64,111.65,111.61,111.62,577400000.0
2007-08-10 17:36:00,111.615,111.62,111.57,111.6,467700004.0
2007-08-10 17:37:00,111.59,111.61,111.57,111.57,690400010.0
2007-08-10 17:38:00,111.59,111.59,111.57,111.57,316900000.0
2007-08-10 17:39:00,111.57,111.58,111.53,111.58,1376900020.0
2007-08-10 17:40:00,111.58,111.62,111.56,111.61,870299997.0
2007-08-10 17:41:00,111.61,111.65,111.61,111.64,548700000.0
2007-08-10 17:42:00,111.64,111.7,111.63,111.68,1513800017.0
2007-08-10 17:43:00,111.68,111.68,111.61,111.61,1957499994.0
2007-08-10 17:44:00,111.61,111.67,111.61,111.645,839299997.0
2007-08-10 17:45:00,111.63,111.66,111.61,111.61,1044400001.0
2007-08-10 17:46:00,111.61,111.62,111.58,111.61,923800000.0
2007-08-10 17:47:00,111.61,111.63,111.575,111.61,803899995.0
2007-08-10 17:48:00,111.615,111.63,111.6,111.62,898399998.0
2007-08-10 17:49:00,111.62,111.63,111.58,111.61,1081099991.0
2007-08-10 17:50:00,111.61,111.65,111.6,111.64,671499998.0
2007-08-10 17:51:00,111.63,111.67,111.625,111.66,940900000.0
2007-08-10 17:52:00,111.66,111.72,111.64,111.71,945700002.0
2007-08-10 17:53:00,111.71,111.71,111.66,111.69,797500004.0
2007-08-10 17:54:00,111.68,111.72,111.68,111.72,705000000.0
2007-08-10 17:55:00,111.72,111.73,111.69,111.71,638599999.0
2007-08-10 17:56:00,111.71,111.78,111.69,111.78,1009700003.0
2007-08-10 17:57:00,111.77,111.87,111.77,111.87,1270200011.0
2007-08-10 17:58:00,111.88,111.94,111.86,111.94,1900999999.0
2007-08-10 17:59:00,111.92,112.0,111.89,111.94,936300000.0
2007-08-10 18:00:00,111.96,111.97,111.91,111.93,936300000.0
2007-08-10 18:01:00,111.9,111.91,111.85,111.85,1057099995.0
2007-08-10 18:02:00,111.84,111.84,111.77,111.77,899499998.0
2007-08-10 18:03:00,111.77,111.81,111.725,111.79,1864700000.0
2007-08-10 18:04:00,111.8,111.8,111.77,111.8,848000007.0
2007-08-10 18:05:00,111.8,111.82,111.8,111.81,177699999.0
2007-08-10 18:06:00,111.81,111.87,111.79,111.86,865900000.0
2007-08-10 18:07:00,111.87,112.02,111.87,112.02,1487600000.0
2007-08-10 18:08:00,112.02,112.03,111.98,112.01,1561700000.0
2007-08-10 18:09:00,112.01,112.02,111.98,112.0,1602700003.0
2007-08-10 18:10:00,111.99,112.02,111.915,111.94,1485000003.0
2007-08-10 18:11:00,111.93,111.94,111.88,111.94,1159600000.0
2007-08-10 18:12:00,111.94,112.13,111.94,112.05,1815999994.0
2007-08-10 18:13:00,112.04,112.06,112.0,112.05,1726800002.0
2007-08-10 18:14:00,112.05,112.1,112.04,112.04,1116400000.0
2007-08-10 18:15:00,112.04,112.08,112.03,112.065,1116400000.0
2007-08-10 18:16:00,112.065,112.305,112.06,112.21,2120600007.0
2007-08-10 18:17:00,112.21,112.22,112.17,112.18,1402700001.0
2007-08-10 18:18:00,112.18,112.21,112.16,112.21,1424100006.0
2007-08-10 18:19:00,112.21,112.37,112.195,112.33,1908899992.0
2007-08-10 18:20:00,112.33,112.39,112.29,112.31,1922399985.0
2007-08-10 18:21:00,112.31,112.43,112.31,112.41,1738000001.0
2007-08-10 18:22:00,112.41,112.43,112.35,112.36,1480200006.0
2007-08-10 18:23:00,112.36,112.43,112.36,112.4,1774799975.0
2007-08-10 18:24:00,112.395,112.58,112.35,112.58,1969099984.0
2007-08-10 18:25:00,112.58,112.65,112.545,112.62,1859700003.0
2007-08-10 18:26:00,112.615,112.625,112.52,112.53,1902900000.0
2007-08-10 18:27:00,112.515,112.52,112.4,112.41,1674200005.0
2007-08-10 18:28:00,112.41,112.42,112.34,112.41,1207600000.0
2007-08-10 18:29:00,112.42,112.42,112.33,112.365,1919200000.0
2007-08-10 18:30:00,112.37,112.47,112.35,112.43,1918499987.0
2007-08-10 18:31:00,112.46,112.49,112.38,112.38,1120099993.0
2007-08-10 18:32:00,112.38,112.4,112.3,112.34,744199999.0
2007-08-10 18:33:00,112.34,112.37,112.29,112.3,1395600006.0
2007-08-10 18:34:00,112.3,112.31,112.265,112.28,1041599990.0
2007-08-10 18:35:00,112.28,112.29,112.22,112.27,1288100000.0
2007-08-10 18:36:00,112.27,112.3,112.23,112.26,983300002.0
2007-08-10 18:37:00,112.27,112.29,112.235,112.24,721999997.0
2007-08-10 18:38:00,112.25,112.25,112.15,112.19,1469800004.0
2007-08-10 18:39:00,112.19,112.285,112.19,112.285,1395299991.0
2007-08-10 18:40:00,112.285,112.3,112.24,112.265,843200000.0
2007-08-10 18:41:00,112.265,112.28,112.18,112.18,702300002.0
2007-08-10 18:42:00,112.19,112.225,112.19,112.22,210600000.0
2007-08-10 18:43:00,112.22,112.22,112.16,112.17,1281500000.0
2007-08-10 18:44:00,112.17,112.195,112.14,112.195,1230799996.0
2007-08-10 18:45:00,112.19,112.22,112.19,112.22,593900000.0
2007-08-10 18:46:00,112.23,112.24,112.18,112.195,1144900000.0
2007-08-10 18:47:00,112.19,112.205,112.155,112.17,922400010.0
2007-08-10 18:48:00,112.16,112.17,112.14,112.145,908700000.0
2007-08-10 18:49:00,112.14,112.16,112.12,112.155,1290600010.0
2007-08-10 18:50:00,112.16,112.16,112.1,112.105,1331200000.0
2007-08-10 18:51:00,112.105,112.145,112.1,112.13,900100000.0
2007-08-10 18:52:00,112.125,112.15,112.1,112.15,964900002.0
2007-08-10 18:53:00,112.13,112.16,112.12,112.125,530400004.0
2007-08-10 18:54:00,112.125,112.17,112.12,112.16,877800003.0
2007-08-10 18:55:00,112.16,112.16,112.14,112.15,872900000.0
2007-08-10 18:56:00,112.14,112.15,112.1,112.12,1413400012.0
2007-08-10 18:57:00,112.12,112.13,112.06,112.09,1073200000.0
2007-08-10 18:58:00,112.09,112.11,112.04,112.055,703800000.0
2007-08-10 18:59:00,112.055,112.12,112.05,112.11,530000000.0
2007-08-10 19:00:00,112.11,112.14,112.09,112.14,495399999.0
2007-08-10 19:01:00,112.14,112.17,112.1,112.14,1312199994.0
2007-08-10 19:02:00,112.14,112.16,112.13,112.15,446200000.0
2007-08-10 19:03:00,112.15,112.21,112.115,112.21,643799998.0
2007-08-10 19:04:00,112.2,112.32,112.17,112.27,1019600000.0
2007-08-10 19:05:00,112.27,112.29,112.24,112.27,274400000.0
2007-08-10 19:06:00,112.265,112.29,112.25,112.26,639799999.0
2007-08-10 19:07:00,112.26,112.29,112.24,112.27,1041400000.0
2007-08-10 19:08:00,112.27,112.3,112.24,112.29,762499999.0
2007-08-10 19:09:00,112.29,112.3,112.245,112.28,978600001.0
2007-08-10 19:10:00,112.28,112.34,112.28,112.29,863999996.0
2007-08-10 19:11:00,112.31,112.33,112.27,112.31,401300000.0
2007-08-10 19:12:00,112.31,112.31,112.26,112.27,380600000.0
2007-08-10 19:13:00,112.27,112.27,112.22,112.27,274500000.0
2007-08-10 19:14:00,112.27,112.3,112.22,112.225,761299992.0
2007-08-10 19:15:00,112.225,112.28,112.2,112.265,875300002.0
2007-08-10 19:16:00,112.26,112.27,112.205,112.27,1232299993.0
2007-08-10 19:17:00,112.27,112.27,112.21,112.25,1525200000.0
2007-08-10 19:18:00,112.24,112.25,112.21,112.22,909600001.0
2007-08-10 19:19:00,112.22,112.25,112.21,112.23,567000000.0
2007-08-10 19:20:00,112.24,112.31,112.23,112.3,853799991.0
2007-08-10 19:21:00,112.3,112.32,112.25,112.305,1727600001.0
2007-08-10 19:22:00,112.31,112.37,112.3,112.335,1271600002.0
2007-08-10 19:23:00,112.33,112.36,112.33,112.33,782800000.0
2007-08-10 19:24:00,112.34,112.35,112.31,112.31,358200004.0
2007-08-10 19:25:00,112.32,112.32,112.29,112.3,473199999.0
2007-08-10 19:26:00,112.31,112.33,112.3,112.31,444199999.0
2007-08-10 19:27:00,112.31,112.33,112.29,112.29,381300000.0
2007-08-10 19:28:00,112.29,112.31,112.28,112.28,417199998.0
2007-08-10 19:29:00,112.27,112.27,112.21,112.23,706100000.0
2007-08-10 19:30:00,112.23,112.25,112.22,112.22,248600001.0
2007-08-10 19:31:00,112.22,112.23,112.18,112.18,508799999.0
2007-08-10 19:32:00,112.19,112.2,112.18,112.2,342199999.0
2007-08-10 19:33:00,112.2,112.2,112.18,112.19,290500000.0
2007-08-10 19:34:00,112.19,112.19,112.16,112.17,642399999.0
2007-08-10 19:35:00,112.17,112.26,112.155,112.22,911300000.0
2007-08-10 19:36:00,112.23,112.24,112.185,112.195,678199999.0
2007-08-10 19:37:00,112.19,112.24,112.19,112.195,1189299992.0
2007-08-10 19:38:00,112.2,112.22,112.14,112.16,1083099999.0
2007-08-10 19:39:00,112.16,112.17,112.12,112.15,1132699999.0
2007-08-10 19:40:00,112.15,112.17,112.13,112.14,888200003.0
2007-08-10 19:41:00,112.12,112.14,112.06,112.12,998299999.0
2007-08-10 19:42:00,112.13,112.13,112.065,112.1,315799999.0
2007-08-10 19:43:00,112.11,112.12,112.025,112.09,420700000.0
2007-08-10 19:44:00,112.08,112.11,112.08,112.11,428600000.0
2007-08-10 19:45:00,112.11,112.13,112.1,112.13,586200000.0
2007-08-10 19:46:00,112.12,112.14,112.1,112.105,764099999.0
2007-08-10 19:47:00,112.1,112.12,112.025,112.06,1613999998.0
2007-08-10 19:48:00,112.08,112.08,111.985,112.02,788900000.0
2007-08-10 19:49:00,112.0,112.04,111.965,112.02,1299799994.0
2007-08-10 19:50:00,112.0,112.05,111.965,112.02,1384199994.0
2007-08-10 19:51:00,112.025,112.09,112.01,112.05,1785499991.0
2007-08-10 19:52:00,112.06,112.08,112.04,112.05,1502399998.0
2007-08-10 19:53:00,112.05,112.06,112.02,112.055,1121900001.0
2007-08-10 19:54:00,112.07,112.08,112.005,112.03,989599998.0
2007-08-10 19:55:00,112.02,112.07,112.0,112.02,1563299997.0
2007-08-10 19:56:00,112.02,112.04,111.99,112.04,1272000008.0
2007-08-10 19:57:00,112.03,112.05,112.0,112.01,831500002.0
2007-08-10 19:58:00,112.02,112.06,111.99,112.04,1424400004.0
2007-08-10 19:59:00,112.04,112.1,112.04,112.09,996000006.0
2007-08-10 20:00:00,112.09,112.19,112.07,112.17,1448300000.0
2007-08-10 20:01:00,112.17,112.19,112.15,112.17,934799999.0
2007-08-10 20:02:00,112.17,112.17,112.1,112.17,1690199996.0
2007-08-10 20:03:00,112.18,112.21,112.16,112.17,1387099999.0
2007-08-10 20:04:00,112.17,112.21,112.17,112.2,564400000.0
2007-08-10 20:05:00,112.2,112.26,112.2,112.26,816699998.0
2007-08-10 20:06:00,112.26,112.3,112.26,112.28,730699998.0
2007-08-10 20:07:00,112.28,112.37,112.27,112.32,1412399996.0
2007-08-10 20:08:00,112.32,112.45,112.28,112.43,1550799999.0
2007-08-10 20:09:00,112.43,112.43,112.38,112.385,1252100006.0
2007-08-10 20:10:00,112.385,112.405,112.36,112.36,941700002.0
2007-08-10 20:11:00,112.37,112.4,112.36,112.39,1759499994.0
2007-08-10 20:12:00,112.39,112.41,112.35,112.35,1377600002.0
2007-08-10 20:13:00,112.36,112.375,112.33,112.37,1118100008.0
2007-08-10 20:14:00,112.37,112.39,112.34,112.355,969400003.0
2007-08-10 20:15:00,112.355,112.375,112.33,112.355,1437900005.0
2007-08-10 20:16:00,112.36,112.4,112.33,112.39,875399998.0
2007-08-10 20:17:00,112.36,112.38,112.34,112.38,754400000.0
2007-08-10 20:18:00,112.37,112.4,112.355,112.37,378600000.0
2007-08-10 20:19:00,112.39,112.4,112.37,112.39,196300000.0
2007-08-10 20:20:00,112.39,112.4,112.36,112.4,506800000.0
2007-08-10 20:21:00,112.4,112.45,112.35,112.4,1576299997.0
2007-08-10 20:22:00,112.405,112.43,112.38,112.39,1147100001.0
2007-08-10 20:23:00,112.39,112.41,112.365,112.4,606800000.0
2007-08-10 20:24:00,112.4,112.41,112.37,112.405,961699999.0
2007-08-10 20:25:00,112.41,112.41,112.38,112.39,121100000.0
2007-08-10 20:26:00,112.39,112.44,112.39,112.395,821800001.0
2007-08-10 20:27:00,112.39,112.41,112.37,112.38,692199996.0
2007-08-10 20:28:00,112.38,112.38,112.35,112.36,510699998.0
2007-08-10 20:29:00,112.37,112.37,112.35,112.36,244100000.0
2007-08-10 20:30:00,112.355,112.36,112.32,112.33,1609899998.0
2007-08-10 20:31:00,112.33,112.33,112.28,112.3,1450200000.0
2007-08-10 20:32:00,112.3,112.34,112.285,112.285,1650300008.0
2007-08-10 20:33:00,112.29,112.31,112.29,112.3,344600000.0
2007-08-10 20:34:00,112.3,112.3,112.27,112.275,736800001.0
2007-08-10 20:35:00,112.27,112.295,112.25,112.28,1500500000.0
2007-08-10 20:36:00,112.275,112.3,112.25,112.3,837800000.0
2007-08-10 20:37:00,112.3,112.32,112.28,112.28,850800000.0
2007-08-10 20:38:00,112.3,112.3,112.28,112.29,952199999.0
2007-08-10 20:39:00,112.29,112.31,112.27,112.3,1344600000.0
2007-08-10 20:40:00,112.3,112.35,112.26,112.35,1060500001.0
2007-08-10 20:41:00,112.35,112.36,112.3,112.345,755299999.0
2007-08-10 20:42:00,112.34,112.35,112.32,112.34,825000001.0
2007-08-10 20:43:00,112.34,112.34,112.3,112.32,855299995.0
2007-08-10 20:44:00,112.33,112.36,112.32,112.34,780400000.0
2007-08-10 20:45:00,112.34,112.35,112.33,112.34,379899998.0
2007-08-10 20:46:00,112.34,112.38,112.34,112.38,700599996.0
2007-08-10 20:47:00,112.38,112.44,112.37,112.43,512300000.0
2007-08-10 20:48:00,112.43,112.44,112.37,112.4,1862600008.0
2007-08-10 20:49:00,112.4,112.45,112.38,112.42,886299996.0
2007-08-10 20:50:00,112.43,112.43,112.39,112.41,501199998.0
2007-08-10 20:51:00,112.405,112.41,112.36,112.39,877799996.0
2007-08-10 20:52:00,112.39,112.4,112.36,112.4,645899998.0
2007-08-10 20:53:00,112.42,112.44,112.39,112.44,952499998.0
2007-08-10 20:54:00,112.44,112.44,112.395,112.41,1173300000.0
2007-08-10 20:55:00,112.41,112.42,112.4,112.41,1054299997.0
2007-08-10 20:56:00,112.41,112.43,112.39,112.405,1039699996.0
2007-08-10 20:57:00,112.405,112.47,112.4,112.47,1384600000.0
2007-08-10 20:58:00,112.47,112.47,112.43,112.46,789799998.0
2007-08-10 20:59:00,112.47,112.49,112.43,112.455,1086800000.0
2007-08-10 21:00:00,112.45,112.49,112.44,112.445,1223399996.0
2007-08-10 21:01:00,112.44,112.45,112.425,112.425,335300000.0
2007-08-10 21:02:00,112.43,112.44,112.42,112.44,462099993.0
2007-08-10 21:03:00,112.44,112.44,112.415,112.43,560599998.0
2007-08-10 21:04:00,112.43,112.43,112.39,112.4,488800000.0
2007-08-10 21:05:00,112.39,112.4,112.39,112.4,220800000.0
2007-08-10 21:06:00,112.4,112.46,112.4,112.46,834899999.0
2007-08-10 21:07:00,112.46,112.48,112.45,112.45,1130200003.0
2007-08-10 21:08:00,112.45,112.47,112.41,112.46,527399997.0
2007-08-10 21:09:00,112.46,112.5,112.44,112.47,1091500003.0
2007-08-10 21:10:00,112.46,112.51,112.4,112.51,707199995.0
2007-08-10 21:11:00,112.51,112.51,112.445,112.47,835600001.0
2007-08-10 21:12:00,112.47,112.48,112.41,112.42,1249400000.0
2007-08-10 21:13:00,112.42,112.43,112.4,112.42,732800000.0
2007-08-10 21:14:00,112.42,112.48,112.42,112.44,600700000.0
2007-08-10 21:15:00,112.47,112.51,112.46,112.49,762699994.0
2007-08-10 21:16:00,112.47,112.55,112.45,112.46,1819699997.0
2007-08-10 21:17:00,112.465,112.47,112.41,112.47,675400001.0
2007-08-10 21:18:00,112.46,112.47,112.42,112.44,784099994.0
2007-08-10 21:19:00,112.44,112.44,112.35,112.35,1794999998.0
2007-08-10 21:20:00,112.35,112.35,112.22,112.32,1173500004.0
2007-08-10 21:21:00,112.315,112.35,112.285,112.32,843400003.0
2007-08-10 21:22:00,112.34,112.36,112.32,112.33,520000000.0
2007-08-10 21:23:00,112.32,112.4,112.31,112.38,1292800004.0
2007-08-10 21:24:00,112.38,112.39,112.355,112.38,768000002.0
2007-08-10 21:25:00,112.375,112.39,112.37,112.39,455100000.0
2007-08-10 21:26:00,112.39,112.415,112.385,112.4,269700000.0
2007-08-10 21:27:00,112.4,112.44,112.39,112.44,377999998.0
2007-08-10 21:28:00,112.46,112.5,112.415,112.5,1454600009.0
2007-08-10 21:29:00,112.5,112.55,112.45,112.52,1563599999.0
2007-08-10 21:30:00,112.515,112.55,112.48,112.48,1604299994.0
2007-08-10 21:31:00,112.49,112.58,112.48,112.57,990400006.0
2007-08-10 21:32:00,112.57,112.59,112.555,112.59,766500000.0
2007-08-10 21:33:00,112.58,112.62,112.58,112.58,1175700000.0
2007-08-10 21:34:00,112.58,112.605,112.555,112.57,1285900004.0
2007-08-10 21:35:00,112.57,112.58,112.52,112.55,1759400012.0
2007-08-10 21:36:00,112.54,112.6,112.54,112.6,1166599997.0
2007-08-10 21:37:00,112.6,112.6,112.55,112.56,1505100000.0
2007-08-10 21:38:00,112.57,112.575,112.5,112.51,1372000006.0
2007-08-10 21:39:00,112.51,112.54,112.5,112.525,1195799995.0
2007-08-10 21:40:00,112.52,112.57,112.51,112.525,1293199993.0
2007-08-10 21:41:00,112.53,112.55,112.52,112.525,869899997.0
2007-08-10 21:42:00,112.535,112.59,112.535,112.57,1717300012.0
2007-08-10 21:43:00,112.57,112.57,112.55,112.565,650899997.0
2007-08-10 21:44:00,112.57,112.58,112.52,112.535,310900000.0
2007-08-10 21:45:00,112.53,112.54,112.49,112.53,1013099999.0
2007-08-10 21:46:00,112.53,112.56,112.51,112.535,901000000.0
2007-08-10 21:47:00,112.54,112.55,112.485,112.49,546199997.0
2007-08-10 21:48:00,112.5,112.53,112.485,112.505,392900000.0
2007-08-10 21:49:00,112.5,112.525,112.49,112.505,519499997.0
2007-08-10 21:50:00,112.515,112.52,112.49,112.5,555799996.0
2007-08-10 21:51:00,112.5,112.525,112.48,112.505,598300000.0
2007-08-10 21:52:00,112.485,112.51,112.48,112.495,33100000.0
2007-08-10 21:53:00,112.495,112.525,112.495,112.525,99800000.0
2007-08-10 21:54:00,112.525,112.56,112.525,112.55,491500000.0
2007-08-10 21:55:00,112.54,112.56,112.54,112.55,339000002.0
2007-08-10 21:56:00,112.56,112.57,112.54,112.55,433599999.0
2007-08-10 21:57:00,112.545,112.57,112.53,112.55,808700005.0
2007-08-10 21:58:00,112.54,112.54,112.485,112.5,859899993.0
2007-08-10 21:59:00,112.5,112.51,112.48,112.5,1138399998.0
2007-08-10 22:00:00,112.495,112.525,112.445,112.51,921799998.0
2007-08-10 22:01:00,112.51,112.53,112.46,112.49,978799999.0
2007-08-10 22:02:00,112.495,112.51,112.46,112.5,421899999.0
2007-08-10 22:03:00,112.515,112.57,112.505,112.55,333500000.0
2007-08-10 22:04:00,112.555,112.57,112.505,112.525,484200000.0
2007-08-10 22:05:00,112.52,112.53,112.48,112.51,473600000.0
2007-08-10 22:06:00,112.51,112.51,112.48,112.5,289800000.0
2007-08-10 22:07:00,112.49,112.535,112.49,112.535,235800000.0
2007-08-10 22:08:00,112.545,112.575,112.52,112.52,528200000.0
2007-08-10 22:09:00,112.545,112.6,112.52,112.58,540699998.0
2007-08-10 22:10:00,112.585,112.59,112.555,112.555,111800000.0
2007-08-10 22:11:00,112.54,112.55,112.46,112.515,395400000.0
2007-08-10 22:12:00,112.515,112.52,112.47,112.505,254000000.0
2007-08-10 22:13:00,112.505,112.51,112.46,112.46,119900000.0
2007-08-10 22:14:00,112.45,112.52,112.45,112.5,632700000.0
2007-08-10 22:15:00,112.5,112.5,112.46,112.48,124800000.0
2007-08-10 22:16:00,112.48,112.49,112.44,112.47,365200000.0
2007-08-10 22:17:00,112.46,112.465,112.44,112.46,155100000.0
2007-08-10 22:18:00,112.44,112.47,112.44,112.445,86900000.0
2007-08-10 22:19:00,112.445,112.45,112.42,112.445,52200000.0
2007-08-10 22:20:00,112.45,112.45,112.39,112.42,323100001.0
2007-08-10 22:21:00,112.415,112.44,112.39,112.435,230400000.0
2007-08-10 22:22:00,112.435,112.46,112.39,112.46,195800000.0
2007-08-10 22:23:00,112.44,112.45,112.41,112.43,250600000.0
2007-08-10 22:24:00,112.44,112.46,112.42,112.46,102200000.0
2007-08-10 22:25:00,112.455,112.51,112.44,112.48,323000000.0
2007-08-10 22:26:00,112.48,112.54,112.47,112.525,408000000.0
2007-08-10 22:27:00,112.52,112.55,112.5,112.5,243099999.0
2007-08-10 22:28:00,112.54,112.54,112.51,112.53,178199998.0
2007-08-10 22:29:00,112.52,112.53,112.5,112.51,132400000.0
2007-08-10 22:30:00,112.51,112.51,112.5,112.51,41900000.0
2007-08-10 22:31:00,112.51,112.51,112.48,112.49,86900000.0
2007-08-10 22:32:00,112.49,112.49,112.44,112.47,75299999.0
2007-08-10 22:33:00,112.47,112.47,112.45,112.46,92300000.0
2007-08-10 22:34:00,112.45,112.45,112.38,112.45,255800000.0
2007-08-10 22:35:00,112.44,112.46,112.435,112.455,105500000.0
2007-08-10 22:36:00,112.425,112.47,112.425,112.46,145100000.0
2007-08-10 22:37:00,112.45,112.46,112.44,112.46,72900000.0
2007-08-10 22:38:00,112.46,112.465,112.42,112.46,139700000.0
2007-08-10 22:39:00,112.47,112.47,112.39,112.39,241800000.0
2007-08-10 22:40:00,112.385,112.395,112.35,112.35,137900000.0
2007-08-10 22:41:00,112.38,112.39,112.37,112.39,162800000.0
2007-08-10 22:42:00,112.39,112.395,112.295,112.3,426500000.0
2007-08-10 22:43:00,112.3,112.355,112.28,112.355,362800000.0
2007-08-10 22:44:00,112.365,112.385,112.35,112.385,138600000.0
2007-08-10 22:45:00,112.385,112.4,112.36,112.4,190300000.0
2007-08-10 22:46:00,112.375,112.42,112.375,112.41,193300000.0
2007-08-10 22:47:00,112.41,112.45,112.36,112.445,325600000.0
2007-08-10 22:48:00,112.44,112.46,112.39,112.425,409500002.0
2007-08-10 22:49:00,112.41,112.41,112.38,112.38,170000000.0
2007-08-10 22:50:00,112.38,112.39,112.38,112.39,131200000.0
2007-08-10 22:51:00,112.385,112.385,112.36,112.375,263200000.0
2007-08-10 22:52:00,112.375,112.39,112.36,112.39,181200000.0
2007-08-10 22:53:00,112.39,112.4,112.37,112.39,254800000.0
2007-08-10 22:54:00,112.39,112.4,112.39,112.4,73900000.0
2007-08-10 22:55:00,112.4,112.41,112.34,112.37,255800000.0
2007-08-10 22:56:00,112.37,112.37,112.33,112.37,355100000.0
2007-08-10 22:57:00,112.37,112.42,112.35,112.4,199099999.0
2007-08-10 22:58:00,112.42,112.425,112.36,112.4,187099998.0
2007-08-10 22:59:00,112.395,112.395,112.36,112.38,42400000.0
2007-08-12 23:19:00,112.11,112.11,112.1,112.1,12900000.0
2007-08-12 23:20:00,112.11,112.11,112.11,112.11,12900000.0
2007-08-12 23:22:00,112.1,112.11,112.1,112.11,4600000.0
2007-08-12 23:23:00,112.1,112.1,112.09,112.09,4600000.0
2007-08-12 23:24:00,112.09,112.09,112.08,112.08,13800000.0
2007-08-12 23:25:00,112.09,112.09,112.08,112.08,18900000.0
2007-08-12 23:26:00,112.09,112.09,112.09,112.09,21700000.0
2007-08-12 23:27:00,112.08,112.08,112.08,112.08,8200000.0
2007-08-12 23:28:00,112.08,112.09,112.08,112.09,18900000.0
2007-08-12 23:29:00,112.09,112.09,112.09,112.09,2300000.0
2007-08-12 23:30:00,112.08,112.08,112.0,112.07,47400000.0
2007-08-12 23:31:00,112.08,112.1,112.07,112.07,93800000.0
2007-08-12 23:32:00,112.1,112.14,112.085,112.12,128700000.0
2007-08-12 23:33:00,112.13,112.14,112.1,112.11,67200000.0
2007-08-12 23:34:00,112.12,112.13,112.1,112.1,88500000.0
2007-08-12 23:35:00,112.12,112.14,112.12,112.12,37900000.0
2007-08-12 23:36:00,112.13,112.14,112.11,112.14,31300000.0
2007-08-12 23:37:00,112.13,112.13,112.115,112.13,100700000.0
2007-08-12 23:38:00,112.14,112.15,112.105,112.15,146600000.0
2007-08-12 23:39:00,112.14,112.19,112.14,112.17,90000000.0
2007-08-12 23:40:00,112.16,112.18,112.14,112.14,91900000.0
2007-08-12 23:41:00,112.16,112.18,112.135,112.15,99400000.0
2007-08-12 23:42:00,112.17,112.18,112.17,112.18,20000000.0
2007-08-12 23:44:00,112.18,112.18,112.17,112.17,16100000.0
2007-08-12 23:45:00,112.17,112.18,112.17,112.18,9200000.0
2007-08-12 23:46:00,112.18,112.19,112.17,112.19,13800000.0
2007-08-12 23:47:00,112.18,112.19,112.18,112.19,9200000.0
2007-08-12 23:48:00,112.17,112.17,112.15,112.15,32500000.0
2007-08-12 23:49:00,112.18,112.18,112.18,112.18,6900000.0
2007-08-12 23:50:00,112.18,112.19,112.18,112.19,6900000.0
2007-08-12 23:51:00,112.17,112.18,112.16,112.16,28300000.0
2007-08-12 23:53:00,112.16,112.29,112.13,112.23,51000000.0
2007-08-12 23:54:00,112.22,112.22,112.2,112.2,43500000.0
2007-08-12 23:55:00,112.22,112.23,112.2,112.23,29200000.0
2007-08-12 23:56:00,112.24,112.24,112.24,112.24,2300000.0
2007-08-12 23:57:00,112.24,112.27,112.22,112.26,78200000.0
2007-08-12 23:58:00,112.26,112.26,112.26,112.26,16100000.0
2007-08-12 23:59:00,112.27,112.27,112.26,112.26,10300000.0
2007-08-13 00:00:00,112.26,112.26,112.23,112.23,112300000.0
2007-08-13 00:01:00,112.24,112.26,112.24,112.25,26200000.0
2007-08-13 00:03:00,112.26,112.26,112.22,112.22,17800000.0
2007-08-13 00:06:00,112.24,112.25,112.23,112.24,28200000.0
2007-08-13 00:07:00,112.22,112.28,112.22,112.28,87200000.0
2007-08-13 00:08:00,112.28,112.28,112.23,112.27,56200000.0
2007-08-13 00:10:00,112.25,112.27,112.25,112.26,13400000.0
2007-08-13 00:12:00,112.25,112.27,112.25,112.26,74200000.0
2007-08-13 00:13:00,112.26,112.27,112.24,112.25,165200000.0
2007-08-13 00:14:00,112.27,112.29,112.27,112.29,11100000.0
2007-08-13 00:15:00,112.27,112.27,112.25,112.25,11900000.0
2007-08-13 00:16:00,112.28,112.29,112.27,112.29,10300000.0
2007-08-13 00:18:00,112.29,112.3,112.29,112.3,65500000.0
2007-08-13 00:19:00,112.29,112.3,112.28,112.3,80700000.0
2007-08-13 00:20:00,112.29,112.29,112.28,112.28,106300000.0
2007-08-13 00:21:00,112.29,112.31,112.27,112.29,161099999.0
2007-08-13 00:22:00,112.29,112.3,112.29,112.3,57199998.0
2007-08-13 00:23:00,112.3,112.33,112.3,112.33,33400000.0
2007-08-13 00:24:00,112.33,112.35,112.31,112.35,283699999.0
2007-08-13 00:25:00,112.36,112.38,112.35,112.35,253799998.0
2007-08-13 00:26:00,112.35,112.35,112.35,112.35,82500000.0
2007-08-13 00:27:00,112.33,112.36,112.33,112.36,101700000.0
2007-08-13 00:28:00,112.36,112.36,112.36,112.36,16000000.0
2007-08-13 00:29:00,112.36,112.37,112.36,112.36,117100000.0
2007-08-13 00:30:00,112.36,112.36,112.36,112.36,153100000.0
2007-08-13 00:31:00,112.37,112.37,112.36,112.37,175900000.0
2007-08-13 00:32:00,112.37,112.37,112.37,112.37,1600000.0
2007-08-13 00:33:00,112.37,112.37,112.37,112.37,3200000.0
2007-08-13 00:34:00,112.37,112.37,112.36,112.36,55100000.0
2007-08-13 00:35:00,112.36,112.38,112.36,112.37,81800000.0
2007-08-13 00:36:00,112.37,112.4,112.37,112.39,29000000.0
2007-08-13 00:37:00,112.39,112.39,112.39,112.39,11000000.0
2007-08-13 00:38:00,112.38,112.39,112.38,112.39,35800000.0
2007-08-13 00:39:00,112.39,112.39,112.36,112.38,91100000.0
2007-08-13 00:40:00,112.36,112.37,112.345,112.345,24600000.0
2007-08-13 00:41:00,112.37,112.38,112.36,112.36,36100000.0
2007-08-13 00:42:00,112.37,112.37,112.37,112.37,24000000.0
2007-08-13 00:43:00,112.38,112.38,112.35,112.36,44000000.0
2007-08-13 00:44:00,112.35,112.35,112.35,112.35,9600000.0
2007-08-13 00:45:00,112.35,112.36,112.335,112.35,34700000.0
2007-08-13 00:46:00,112.345,112.36,112.345,112.36,49500000.0
2007-08-13 00:47:00,112.36,112.36,112.36,112.36,4600000.0
2007-08-13 00:48:00,112.39,112.39,112.34,112.37,27900000.0
2007-08-13 00:49:00,112.37,112.37,112.36,112.36,6400000.0
2007-08-13 00:50:00,112.36,112.38,112.36,112.36,7200000.0
2007-08-13 00:51:00,112.37,112.37,112.35,112.35,51200000.0
2007-08-13 00:52:00,112.35,112.36,112.325,112.34,70700000.0
2007-08-13 00:53:00,112.35,112.35,112.35,112.35,20000000.0
2007-08-13 00:54:00,112.34,112.34,112.32,112.33,123200000.0
2007-08-13 00:55:00,112.34,112.34,112.32,112.34,22400000.0
2007-08-13 00:56:00,112.32,112.34,112.32,112.32,52000000.0
2007-08-13 00:57:00,112.32,112.35,112.32,112.35,49400000.0
2007-08-13 00:58:00,112.34,112.34,112.33,112.34,22900000.0
2007-08-13 00:59:00,112.32,112.33,112.31,112.32,80800001.0
2007-08-13 01:00:00,112.31,112.32,112.31,112.32,83200002.0
2007-08-13 01:01:00,112.32,112.33,112.3,112.31,117800001.0
2007-08-13 01:02:00,112.3,112.32,112.3,112.32,163499997.0
2007-08-13 01:03:00,112.31,112.32,112.3,112.31,45100000.0
2007-08-13 01:04:00,112.31,112.31,112.265,112.27,97200000.0
2007-08-13 01:05:00,112.29,112.3,112.27,112.3,74300000.0
2007-08-13 01:06:00,112.3,112.3,112.3,112.3,4800000.0
2007-08-13 01:07:00,112.29,112.3,112.28,112.28,15200000.0
2007-08-13 01:08:00,112.26,112.26,112.21,112.23,224300000.0
2007-08-13 01:09:00,112.23,112.25,112.2,112.2,110500000.0
2007-08-13 01:10:00,112.2,112.22,112.19,112.19,131400000.0
2007-08-13 01:11:00,112.18,112.2,112.18,112.19,124600003.0
2007-08-13 01:12:00,112.2,112.2,112.14,112.14,160400000.0
2007-08-13 01:13:00,112.14,112.15,112.11,112.11,312999995.0
2007-08-13 01:14:00,112.11,112.11,112.06,112.07,147799999.0
2007-08-13 01:15:00,112.05,112.12,112.01,112.12,130800000.0
2007-08-13 01:16:00,112.07,112.13,112.07,112.1,71100000.0
2007-08-13 01:17:00,112.085,112.14,112.085,112.14,21000000.0
2007-08-13 01:18:00,112.13,112.17,112.13,112.16,214800000.0
2007-08-13 01:19:00,112.16,112.17,112.13,112.17,389500000.0
2007-08-13 01:20:00,112.14,112.17,112.13,112.16,111800000.0
2007-08-13 01:21:00,112.17,112.19,112.16,112.19,186700000.0
2007-08-13 01:22:00,112.19,112.22,112.16,112.21,223400000.0
2007-08-13 01:23:00,112.21,112.24,112.18,112.23,302400000.0
2007-08-13 01:24:00,112.2,112.23,112.145,112.17,223700000.0
2007-08-13 01:25:00,112.17,112.17,112.14,112.14,98100000.0
2007-08-13 01:26:00,112.16,112.16,112.125,112.14,95600000.0
2007-08-13 01:27:00,112.125,112.16,112.125,112.15,124200000.0
2007-08-13 01:28:00,112.15,112.15,112.115,112.15,89200000.0
2007-08-13 01:29:00,112.15,112.15,112.12,112.15,100600000.0
2007-08-13 01:30:00,112.12,112.17,112.115,112.17,125700000.0
2007-08-13 01:31:00,112.17,112.18,112.16,112.17,104300000.0
2007-08-13 01:32:00,112.17,112.19,112.155,112.155,119499994.0
2007-08-13 01:33:00,112.155,112.17,112.155,112.17,141999994.0
2007-08-13 01:34:00,112.155,112.19,112.155,112.19,93499998.0
2007-08-13 01:35:00,112.19,112.19,112.19,112.19,2400000.0
2007-08-13 01:36:00,112.19,112.19,112.19,112.19,1600000.0
2007-08-13 01:37:00,112.19,112.19,112.19,112.19,1600000.0
2007-08-13 01:38:00,112.18,112.18,112.18,112.18,7200000.0
2007-08-13 01:39:00,112.18,112.18,112.18,112.18,88300000.0
2007-08-13 01:40:00,112.16,112.19,112.16,112.17,65500000.0
2007-08-13 01:41:00,112.19,112.21,112.17,112.21,56700000.0
2007-08-13 01:42:00,112.21,112.23,112.19,112.22,150600000.0
2007-08-13 01:43:00,112.22,112.25,112.21,112.24,116599999.0
2007-08-13 01:44:00,112.23,112.24,112.21,112.23,128299999.0
2007-08-13 01:45:00,112.23,112.27,112.22,112.25,298100000.0
2007-08-13 01:46:00,112.24,112.26,112.18,112.2,550299998.0
2007-08-13 01:47:00,112.2,112.21,112.135,112.15,453299997.0
2007-08-13 01:48:00,112.15,112.18,112.13,112.14,671899999.0
2007-08-13 01:49:00,112.14,112.155,112.095,112.13,167100000.0
2007-08-13 01:50:00,112.165,112.24,112.12,112.24,473000000.0
2007-08-13 01:51:00,112.255,112.26,112.205,112.245,582899984.0
2007-08-13 01:52:00,112.25,112.25,112.205,112.245,213400000.0
2007-08-13 01:53:00,112.245,112.25,112.23,112.245,215000000.0
2007-08-13 01:54:00,112.24,112.24,112.235,112.24,73100000.0
2007-08-13 01:55:00,112.235,112.29,112.23,112.27,247200000.0
2007-08-13 01:56:00,112.26,112.28,112.24,112.24,471200000.0
2007-08-13 01:57:00,112.24,112.27,112.22,112.245,421100000.0
2007-08-13 01:58:00,112.24,112.255,112.21,112.235,380699997.0
2007-08-13 01:59:00,112.235,112.25,112.2,112.25,826200000.0
2007-08-13 02:00:00,112.25,112.25,112.22,112.25,125600000.0
2007-08-13 02:01:00,112.25,112.26,112.23,112.25,263699996.0
2007-08-13 02:02:00,112.25,112.25,112.25,112.25,1600000.0
2007-08-13 02:03:00,112.25,112.26,112.245,112.25,39900000.0
2007-08-13 02:04:00,112.24,112.24,112.21,112.22,176800000.0
2007-08-13 02:05:00,112.22,112.23,112.175,112.175,547900000.0
2007-08-13 02:06:00,112.17,112.18,112.145,112.16,668400001.0
2007-08-13 02:07:00,112.16,112.16,112.1,112.14,505499987.0
2007-08-13 02:08:00,112.14,112.16,112.135,112.16,36800000.0
2007-08-13 02:09:00,112.16,112.17,112.145,112.16,203000000.0
2007-08-13 02:10:00,112.16,112.17,112.14,112.15,108299999.0
2007-08-13 02:11:00,112.15,112.16,112.12,112.15,550800000.0
2007-08-13 02:12:00,112.15,112.16,112.14,112.14,65200000.0
2007-08-13 02:13:00,112.14,112.15,112.085,112.11,616000015.0
2007-08-13 02:14:00,112.11,112.14,112.11,112.14,178400002.0
2007-08-13 02:15:00,112.135,112.17,112.135,112.17,139000000.0
2007-08-13 02:16:00,112.17,112.18,112.135,112.135,198900000.0
2007-08-13 02:17:00,112.13,112.14,112.11,112.13,204400000.0
2007-08-13 02:18:00,112.13,112.13,112.11,112.13,97900000.0
2007-08-13 02:19:00,112.13,112.17,112.13,112.15,196700000.0
2007-08-13 02:20:00,112.15,112.17,112.15,112.16,169600000.0
2007-08-13 02:21:00,112.16,112.18,112.16,112.18,311300000.0
2007-08-13 02:22:00,112.18,112.18,112.13,112.155,537699992.0
2007-08-13 02:23:00,112.16,112.17,112.155,112.17,199300000.0
2007-08-13 02:24:00,112.17,112.17,112.115,112.16,235000002.0
2007-08-13 02:25:00,112.16,112.16,112.135,112.15,304500009.0
2007-08-13 02:26:00,112.15,112.16,112.135,112.16,120000001.0
2007-08-13 02:27:00,112.155,112.17,112.15,112.17,48500000.0
2007-08-13 02:28:00,112.17,112.21,112.17,112.2,266600000.0
2007-08-13 02:29:00,112.2,112.24,112.19,112.24,620400000.0
2007-08-13 02:30:00,112.24,112.25,112.23,112.25,347600000.0
2007-08-13 02:31:00,112.25,112.27,112.24,112.25,467800000.0
2007-08-13 02:32:00,112.25,112.28,112.25,112.28,293700000.0
2007-08-13 02:33:00,112.28,112.28,112.27,112.27,36800000.0
2007-08-13 02:34:00,112.27,112.27,112.25,112.25,170200000.0
2007-08-13 02:35:00,112.25,112.25,112.22,112.23,284500000.0
2007-08-13 02:36:00,112.225,112.27,112.22,112.265,386200000.0
2007-08-13 02:37:00,112.27,112.27,112.24,112.24,340600000.0
2007-08-13 02:38:00,112.25,112.25,112.17,112.21,613000000.0
2007-08-13 02:39:00,112.22,112.24,112.2,112.225,827500000.0
2007-08-13 02:40:00,112.225,112.25,112.205,112.235,309199999.0
2007-08-13 02:41:00,112.23,112.235,112.195,112.23,278500000.0
2007-08-13 02:42:00,112.23,112.24,112.18,112.215,263300000.0
2007-08-13 02:43:00,112.19,112.21,112.13,112.14,535500000.0
2007-08-13 02:44:00,112.175,112.175,112.14,112.175,255100000.0
2007-08-13 02:45:00,112.175,112.175,112.175,112.175,8000000.0
2007-08-13 02:46:00,112.175,112.175,112.14,112.175,57400000.0
2007-08-13 02:47:00,112.14,112.175,112.14,112.175,48000000.0
2007-08-13 02:48:00,112.15,112.17,112.11,112.12,565400000.0
2007-08-13 02:49:00,112.12,112.15,112.1,112.15,508800006.0
2007-08-13 02:50:00,112.14,112.15,112.11,112.14,452400008.0
2007-08-13 02:51:00,112.13,112.15,112.13,112.15,209500003.0
2007-08-13 02:52:00,112.14,112.18,112.14,112.18,274600001.0
2007-08-13 02:53:00,112.18,112.205,112.16,112.19,449600004.0
2007-08-13 02:54:00,112.19,112.19,112.16,112.17,342200000.0
2007-08-13 02:55:00,112.16,112.18,112.15,112.16,712300000.0
2007-08-13 02:56:00,112.17,112.185,112.15,112.185,397400000.0
2007-08-13 02:57:00,112.185,112.21,112.18,112.21,258900000.0
2007-08-13 02:58:00,112.21,112.21,112.19,112.19,206800004.0
2007-08-13 02:59:00,112.17,112.21,112.17,112.19,369600002.0
2007-08-13 03:00:00,112.19,112.2,112.15,112.18,574100005.0
2007-08-13 03:01:00,112.18,112.23,112.18,112.2,567600018.0
2007-08-13 03:02:00,112.21,112.245,112.2,112.21,651400008.0
2007-08-13 03:03:00,112.21,112.225,112.16,112.18,941000018.0
2007-08-13 03:04:00,112.17,112.2,112.16,112.17,754599998.0
2007-08-13 03:05:00,112.165,112.165,112.15,112.16,334800000.0
2007-08-13 03:06:00,112.165,112.18,112.15,112.17,630600003.0
2007-08-13 03:07:00,112.18,112.18,112.15,112.15,404600000.0
2007-08-13 03:08:00,112.14,112.17,112.14,112.17,173100004.0
2007-08-13 03:09:00,112.17,112.18,112.13,112.13,200300000.0
2007-08-13 03:10:00,112.17,112.18,112.16,112.175,626500012.0
2007-08-13 03:11:00,112.17,112.185,112.135,112.175,436800011.0
2007-08-13 03:12:00,112.16,112.18,112.15,112.15,347100006.0
2007-08-13 03:13:00,112.15,112.18,112.15,112.17,65400002.0
2007-08-13 03:14:00,112.18,112.18,112.15,112.16,224300007.0
2007-08-13 03:15:00,112.16,112.16,112.16,112.16,108200006.0
2007-08-13 03:16:00,112.16,112.165,112.155,112.165,135500005.0
2007-08-13 03:17:00,112.165,112.18,112.165,112.18,90100003.0
2007-08-13 03:18:00,112.16,112.195,112.16,112.195,254300009.0
2007-08-13 03:19:00,112.195,112.22,112.19,112.22,262900005.0
2007-08-13 03:20:00,112.22,112.22,112.21,112.22,271000000.0
2007-08-13 03:21:00,112.23,112.24,112.21,112.24,254299999.0
2007-08-13 03:22:00,112.24,112.28,112.235,112.27,274600000.0
2007-08-13 03:23:00,112.27,112.29,112.27,112.28,268300000.0
2007-08-13 03:24:00,112.28,112.29,112.27,112.29,130300000.0
2007-08-13 03:25:00,112.28,112.29,112.24,112.25,369899999.0
2007-08-13 03:26:00,112.255,112.27,112.25,112.265,282299996.0
2007-08-13 03:27:00,112.27,112.31,112.27,112.31,230300000.0
2007-08-13 03:28:00,112.32,112.33,112.31,112.32,310100000.0
2007-08-13 03:29:00,112.33,112.33,112.31,112.32,122000000.0
2007-08-13 03:30:00,112.33,112.34,112.32,112.33,126800000.0
2007-08-13 03:31:00,112.34,112.35,112.31,112.34,381400000.0
2007-08-13 03:32:00,112.34,112.35,112.33,112.335,322200000.0
2007-08-13 03:33:00,112.335,112.35,112.33,112.335,153600000.0
2007-08-13 03:34:00,112.335,112.35,112.28,112.29,532700000.0
2007-08-13 03:35:00,112.29,112.305,112.29,112.29,259300000.0
2007-08-13 03:36:00,112.29,112.305,112.275,112.29,381600000.0
2007-08-13 03:37:00,112.3,112.3,112.24,112.26,304000002.0
2007-08-13 03:38:00,112.26,112.27,112.25,112.27,643500007.0
2007-08-13 03:39:00,112.27,112.27,112.25,112.26,315200002.0
2007-08-13 03:40:00,112.26,112.29,112.26,112.275,144600001.0
2007-08-13 03:41:00,112.275,112.29,112.275,112.29,488000000.0
2007-08-13 03:42:00,112.29,112.29,112.275,112.275,160700000.0
2007-08-13 03:43:00,112.275,112.275,112.275,112.275,16000000.0
2007-08-13 03:44:00,112.275,112.275,112.23,112.235,229800000.0
2007-08-13 03:45:00,112.24,112.265,112.205,112.26,341400000.0
2007-08-13 03:46:00,112.26,112.265,112.24,112.24,349200000.0
2007-08-13 03:47:00,112.24,112.24,112.24,112.24,51300000.0
2007-08-13 03:48:00,112.24,112.245,112.24,112.24,147700000.0
2007-08-13 03:49:00,112.24,112.24,112.22,112.22,179800000.0
2007-08-13 03:50:00,112.22,112.22,112.2,112.2,151400000.0
2007-08-13 03:51:00,112.2,112.2,112.18,112.195,303100000.0
2007-08-13 03:52:00,112.195,112.2,112.19,112.2,74500000.0
2007-08-13 03:53:00,112.19,112.195,112.165,112.165,652100001.0
2007-08-13 03:54:00,112.165,112.175,112.16,112.175,297300000.0
2007-08-13 03:55:00,112.17,112.19,112.16,112.185,420899999.0
2007-08-13 03:56:00,112.19,112.19,112.18,112.18,41800000.0
2007-08-13 03:57:00,112.19,112.2,112.18,112.185,268400000.0
2007-08-13 03:58:00,112.185,112.19,112.12,112.13,720100005.0
2007-08-13 03:59:00,112.125,112.135,112.075,112.11,627999996.0
2007-08-13 04:00:00,112.11,112.12,112.11,112.12,430199999.0
2007-08-13 04:01:00,112.12,112.12,112.11,112.12,358800000.0
2007-08-13 04:02:00,112.12,112.14,112.12,112.135,396800000.0
2007-08-13 04:03:00,112.135,112.135,112.11,112.12,239800000.0
2007-08-13 04:04:00,112.115,112.14,112.09,112.13,434300000.0
2007-08-13 04:05:00,112.15,112.15,112.13,112.13,113500000.0
2007-08-13 04:06:00,112.125,112.14,112.12,112.14,448500000.0
2007-08-13 04:07:00,112.14,112.14,112.11,112.12,333300000.0
2007-08-13 04:08:00,112.12,112.13,112.12,112.13,74700000.0
2007-08-13 04:09:00,112.13,112.15,112.12,112.15,94000000.0
2007-08-13 04:10:00,112.15,112.15,112.12,112.14,376899993.0
2007-08-13 04:11:00,112.13,112.16,112.13,112.16,45200000.0
2007-08-13 04:12:00,112.16,112.18,112.16,112.18,49700000.0
2007-08-13 04:13:00,112.17,112.17,112.17,112.17,75500000.0
2007-08-13 04:14:00,112.17,112.18,112.17,112.17,38200000.0
2007-08-13 04:15:00,112.16,112.18,112.155,112.17,68600000.0
2007-08-13 04:16:00,112.17,112.17,112.17,112.17,4800000.0
2007-08-13 04:17:00,112.16,112.17,112.16,112.16,115800000.0
2007-08-13 04:18:00,112.17,112.17,112.15,112.16,118700000.0
2007-08-13 04:19:00,112.155,112.16,112.155,112.16,33400000.0
2007-08-13 04:20:00,112.16,112.17,112.155,112.17,64100000.0
2007-08-13 04:21:00,112.17,112.17,112.155,112.17,98000000.0
2007-08-13 04:22:00,112.17,112.18,112.165,112.17,65700000.0
2007-08-13 04:23:00,112.17,112.18,112.16,112.17,146400000.0
2007-08-13 04:24:00,112.17,112.17,112.17,112.17,19000000.0
2007-08-13 04:25:00,112.165,112.18,112.165,112.17,150400000.0
2007-08-13 04:26:00,112.17,112.18,112.16,112.17,211700001.0
2007-08-13 04:27:00,112.16,112.18,112.16,112.18,292100000.0
2007-08-13 04:28:00,112.18,112.18,112.165,112.18,315000000.0
2007-08-13 04:29:00,112.18,112.18,112.15,112.17,359100000.0
2007-08-13 04:30:00,112.16,112.17,112.15,112.15,117300000.0
2007-08-13 04:31:00,112.16,112.17,112.155,112.16,44600000.0
2007-08-13 04:32:00,112.16,112.17,112.16,112.16,17600000.0
2007-08-13 04:33:00,112.16,112.17,112.15,112.17,117300000.0
2007-08-13 04:34:00,112.17,112.17,112.17,112.17,48500000.0
2007-08-13 04:35:00,112.18,112.18,112.17,112.18,64500000.0
2007-08-13 04:36:00,112.18,112.18,112.17,112.18,64900000.0
2007-08-13 04:37:00,112.18,112.18,112.16,112.165,65500000.0
2007-08-13 04:38:00,112.17,112.175,112.17,112.175,27900000.0
2007-08-13 04:39:00,112.175,112.19,112.16,112.175,179500000.0
2007-08-13 04:40:00,112.19,112.19,112.175,112.185,225400000.0
2007-08-13 04:41:00,112.2,112.2,112.19,112.2,86400000.0
2007-08-13 04:42:00,112.19,112.21,112.19,112.21,94900000.0
2007-08-13 04:43:00,112.2,112.21,112.195,112.2,26500000.0
2007-08-13 04:44:00,112.195,112.21,112.195,112.21,34400000.0
2007-08-13 04:45:00,112.21,112.21,112.2,112.21,36300000.0
2007-08-13 04:46:00,112.21,112.23,112.21,112.22,49700000.0
2007-08-13 04:47:00,112.22,112.23,112.18,112.21,176500000.0
2007-08-13 04:48:00,112.2,112.21,112.19,112.19,126600000.0
2007-08-13 04:49:00,112.19,112.2,112.18,112.18,204300000.0
2007-08-13 04:50:00,112.155,112.16,112.13,112.14,271800000.0
2007-08-13 04:51:00,112.14,112.14,112.11,112.14,244400000.0
2007-08-13 04:52:00,112.135,112.135,112.115,112.125,155800000.0
2007-08-13 04:53:00,112.125,112.15,112.11,112.14,275800004.0
2007-08-13 04:54:00,112.13,112.15,112.13,112.14,69000000.0
2007-08-13 04:55:00,112.14,112.14,112.13,112.14,254600000.0
2007-08-13 04:56:00,112.135,112.16,112.13,112.14,164500000.0
2007-08-13 04:57:00,112.14,112.16,112.14,112.16,230000000.0
2007-08-13 04:58:00,112.16,112.16,112.14,112.14,159600000.0
2007-08-13 04:59:00,112.14,112.16,112.14,112.16,51300000.0
2007-08-13 05:00:00,112.14,112.16,112.13,112.15,101900000.0
2007-08-13 05:01:00,112.16,112.16,112.13,112.16,239100001.0
2007-08-13 05:02:00,112.16,112.16,112.14,112.16,57500000.0
2007-08-13 05:03:00,112.16,112.16,112.14,112.16,31900000.0
2007-08-13 05:04:00,112.16,112.16,112.15,112.155,165699997.0
2007-08-13 05:05:00,112.16,112.16,112.16,112.16,42900000.0
2007-08-13 05:06:00,112.16,112.16,112.16,112.16,77200000.0
2007-08-13 05:07:00,112.16,112.16,112.16,112.16,4000000.0
2007-08-13 05:08:00,112.16,112.17,112.15,112.16,93299997.0
2007-08-13 05:09:00,112.16,112.16,112.16,112.16,4000000.0
2007-08-13 05:10:00,112.16,112.16,112.145,112.16,36000000.0
2007-08-13 05:11:00,112.16,112.17,112.16,112.17,31200000.0
2007-08-13 05:12:00,112.17,112.18,112.16,112.16,115300000.0
2007-08-13 05:13:00,112.17,112.18,112.13,112.16,165999999.0
2007-08-13 05:14:00,112.145,112.16,112.145,112.16,155099998.0
2007-08-13 05:15:00,112.16,112.16,112.16,112.16,182999995.0
2007-08-13 05:16:00,112.16,112.16,112.15,112.16,143799997.0
2007-08-13 05:17:00,112.16,112.17,112.16,112.17,72100000.0
2007-08-13 05:18:00,112.17,112.17,112.17,112.17,9600000.0
2007-08-13 05:19:00,112.17,112.18,112.16,112.165,53500001.0
2007-08-13 05:20:00,112.18,112.18,112.16,112.165,78300001.0
2007-08-13 05:21:00,112.165,112.165,112.165,112.165,48000000.0
2007-08-13 05:22:00,112.165,112.17,112.16,112.17,35900001.0
2007-08-13 05:23:00,112.17,112.17,112.17,112.17,7000000.0
2007-08-13 05:24:00,112.16,112.17,112.16,112.17,12300000.0
2007-08-13 05:25:00,112.17,112.17,112.17,112.17,6400000.0
2007-08-13 05:26:00,112.17,112.17,112.16,112.16,60899998.0
2007-08-13 05:27:00,112.17,112.17,112.16,112.16,30300000.0
2007-08-13 05:28:00,112.17,112.17,112.16,112.17,23300000.0
2007-08-13 05:29:00,112.17,112.18,112.17,112.18,27200000.0
2007-08-13 05:30:00,112.18,112.18,112.16,112.175,366900009.0
2007-08-13 05:31:00,112.18,112.19,112.18,112.19,348500004.0
2007-08-13 05:32:00,112.16,112.19,112.16,112.19,229300004.0
2007-08-13 05:33:00,112.19,112.2,112.19,112.2,69000000.0
2007-08-13 05:34:00,112.185,112.2,112.18,112.2,160400000.0
2007-08-13 05:35:00,112.2,112.21,112.17,112.185,231699999.0
2007-08-13 05:36:00,112.17,112.23,112.17,112.22,320100000.0
2007-08-13 05:37:00,112.22,112.23,112.18,112.21,305500000.0
2007-08-13 05:38:00,112.22,112.23,112.2,112.21,246400000.0
2007-08-13 05:39:00,112.205,112.205,112.2,112.205,79800000.0
2007-08-13 05:40:00,112.205,112.205,112.195,112.2,355000000.0
2007-08-13 05:41:00,112.2,112.2,112.185,112.185,97200000.0
2007-08-13 05:42:00,112.185,112.19,112.16,112.19,174000000.0
2007-08-13 05:43:00,112.185,112.19,112.16,112.17,362800000.0
2007-08-13 05:44:00,112.16,112.165,112.16,112.165,175700000.0
2007-08-13 05:45:00,112.17,112.17,112.16,112.16,275500000.0
2007-08-13 05:46:00,112.15,112.165,112.14,112.16,227300001.0
2007-08-13 05:47:00,112.16,112.17,112.14,112.16,732100009.0
2007-08-13 05:48:00,112.16,112.16,112.16,112.16,67200000.0
2007-08-13 05:49:00,112.16,112.16,112.14,112.14,108800000.0
2007-08-13 05:50:00,112.13,112.16,112.13,112.16,169400000.0
2007-08-13 05:51:00,112.16,112.2,112.16,112.19,626000002.0
2007-08-13 05:52:00,112.19,112.19,112.16,112.175,389200000.0
2007-08-13 05:53:00,112.175,112.18,112.14,112.14,336000000.0
2007-08-13 05:54:00,112.16,112.17,112.13,112.17,103500000.0
2007-08-13 05:55:00,112.16,112.17,112.15,112.17,50000000.0
2007-08-13 05:56:00,112.17,112.17,112.17,112.17,14400000.0
2007-08-13 05:57:00,112.17,112.17,112.145,112.17,28800000.0
2007-08-13 05:58:00,112.17,112.2,112.16,112.2,126600000.0
2007-08-13 05:59:00,112.2,112.21,112.185,112.185,159200000.0
2007-08-13 06:00:00,112.185,112.185,112.18,112.18,53600000.0
2007-08-13 06:01:00,112.175,112.19,112.175,112.18,116200000.0
2007-08-13 06:02:00,112.19,112.19,112.19,112.19,24000000.0
2007-08-13 06:03:00,112.18,112.2,112.18,112.2,47200000.0
2007-08-13 06:04:00,112.2,112.22,112.19,112.2,330900000.0
2007-08-13 06:05:00,112.21,112.21,112.2,112.2,171800000.0
2007-08-13 06:06:00,112.2,112.2,112.14,112.18,329100003.0
2007-08-13 06:07:00,112.18,112.18,112.14,112.16,112700000.0
2007-08-13 06:08:00,112.14,112.17,112.14,112.14,182500000.0
2007-08-13 06:09:00,112.13,112.13,112.1,112.1,145400000.0
2007-08-13 06:10:00,112.1,112.13,112.08,112.13,385200000.0
2007-08-13 06:11:00,112.12,112.14,112.12,112.13,32000000.0
2007-08-13 06:12:00,112.13,112.14,112.11,112.14,180200000.0
2007-08-13 06:13:00,112.14,112.14,112.12,112.13,148400002.0
2007-08-13 06:14:00,112.13,112.14,112.12,112.13,104600000.0
2007-08-13 06:15:00,112.14,112.14,112.13,112.14,74400000.0
2007-08-13 06:16:00,112.15,112.15,112.14,112.14,21600000.0
2007-08-13 06:17:00,112.14,112.14,112.14,112.14,33600000.0
2007-08-13 06:18:00,112.14,112.15,112.14,112.15,16800000.0
2007-08-13 06:19:00,112.15,112.15,112.14,112.14,117300000.0
2007-08-13 06:20:00,112.15,112.15,112.14,112.15,45600000.0
2007-08-13 06:21:00,112.14,112.15,112.14,112.15,91000000.0
2007-08-13 06:22:00,112.15,112.15,112.14,112.15,53600000.0
2007-08-13 06:23:00,112.15,112.15,112.13,112.15,172600000.0
2007-08-13 06:24:00,112.145,112.18,112.14,112.16,178800000.0
2007-08-13 06:25:00,112.17,112.17,112.15,112.16,129300000.0
2007-08-13 06:26:00,112.165,112.17,112.14,112.17,148800001.0
2007-08-13 06:27:00,112.17,112.17,112.14,112.155,73200000.0
2007-08-13 06:28:00,112.16,112.16,112.15,112.15,188000000.0
2007-08-13 06:29:00,112.15,112.17,112.15,112.15,596600006.0
2007-08-13 06:30:00,112.15,112.18,112.14,112.17,314900002.0
2007-08-13 06:31:00,112.17,112.17,112.16,112.17,234500000.0
2007-08-13 06:32:00,112.17,112.17,112.17,112.17,79600000.0
2007-08-13 06:33:00,112.17,112.175,112.14,112.17,776700000.0
2007-08-13 06:34:00,112.175,112.2,112.175,112.185,175499997.0
2007-08-13 06:35:00,112.185,112.2,112.165,112.17,360100002.0
2007-08-13 06:36:00,112.17,112.17,112.15,112.16,365000002.0
2007-08-13 06:37:00,112.16,112.2,112.15,112.175,559700000.0
2007-08-13 06:38:00,112.17,112.175,112.14,112.14,157500000.0
2007-08-13 06:39:00,112.12,112.16,112.11,112.145,491300002.0
2007-08-13 06:40:00,112.15,112.17,112.15,112.165,280000000.0
2007-08-13 06:41:00,112.16,112.165,112.14,112.165,385400002.0
2007-08-13 06:42:00,112.165,112.175,112.16,112.175,355500005.0
2007-08-13 06:43:00,112.18,112.21,112.18,112.205,529000004.0
2007-08-13 06:44:00,112.175,112.23,112.175,112.22,654700002.0
2007-08-13 06:45:00,112.22,112.25,112.2,112.25,862500011.0
2007-08-13 06:46:00,112.24,112.24,112.22,112.24,321800000.0
2007-08-13 06:47:00,112.24,112.24,112.22,112.22,132900000.0
2007-08-13 06:48:00,112.225,112.275,112.22,112.265,625399999.0
2007-08-13 06:49:00,112.265,112.27,112.24,112.26,495200000.0
2007-08-13 06:50:00,112.26,112.26,112.23,112.24,346600000.0
2007-08-13 06:51:00,112.24,112.26,112.24,112.25,156600000.0
2007-08-13 06:52:00,112.245,112.25,112.205,112.23,380299999.0
2007-08-13 06:53:00,112.24,112.25,112.215,112.25,245500000.0
2007-08-13 06:54:00,112.255,112.26,112.25,112.25,88800000.0
2007-08-13 06:55:00,112.25,112.25,112.2,112.22,464000000.0
2007-08-13 06:56:00,112.2,112.24,112.2,112.22,503400000.0
2007-08-13 06:57:00,112.225,112.235,112.22,112.235,308200000.0
2007-08-13 06:58:00,112.22,112.245,112.22,112.245,205900000.0
2007-08-13 06:59:00,112.245,112.265,112.22,112.265,295300000.0
2007-08-13 07:00:00,112.25,112.255,112.23,112.245,139100000.0
2007-08-13 07:01:00,112.245,112.245,112.22,112.24,156800000.0
2007-08-13 07:02:00,112.24,112.245,112.22,112.235,117500000.0
2007-08-13 07:03:00,112.235,112.235,112.21,112.23,278300000.0
2007-08-13 07:04:00,112.23,112.24,112.23,112.23,124000000.0
2007-08-13 07:05:00,112.23,112.235,112.2,112.22,85000000.0
2007-08-13 07:06:00,112.19,112.225,112.175,112.205,137600000.0
2007-08-13 07:07:00,112.2,112.215,112.155,112.215,310700000.0
2007-08-13 07:08:00,112.215,112.23,112.19,112.22,388300000.0
2007-08-13 07:09:00,112.23,112.23,112.21,112.23,239200000.0
2007-08-13 07:10:00,112.23,112.24,112.23,112.24,28800000.0
2007-08-13 07:11:00,112.24,112.24,112.23,112.235,278800000.0
2007-08-13 07:12:00,112.235,112.24,112.23,112.24,136800000.0
2007-08-13 07:13:00,112.24,112.24,112.24,112.24,44800000.0
2007-08-13 07:14:00,112.25,112.25,112.19,112.21,321600004.0
2007-08-13 07:15:00,112.21,112.21,112.19,112.21,211100000.0
2007-08-13 07:16:00,112.21,112.22,112.175,112.175,370000000.0
2007-08-13 07:17:00,112.175,112.23,112.175,112.225,421800000.0
2007-08-13 07:18:00,112.225,112.225,112.185,112.22,234800000.0
2007-08-13 07:19:00,112.215,112.23,112.21,112.23,191100000.0
2007-08-13 07:20:00,112.23,112.23,112.22,112.23,102000000.0
2007-08-13 07:21:00,112.23,112.26,112.23,112.25,326600000.0
2007-08-13 07:22:00,112.25,112.25,112.22,112.22,729900000.0
2007-08-13 07:23:00,112.22,112.24,112.22,112.24,101000000.0
2007-08-13 07:24:00,112.24,112.24,112.22,112.22,132700000.0
2007-08-13 07:25:00,112.24,112.25,112.23,112.23,64800000.0
2007-08-13 07:26:00,112.23,112.23,112.2,112.23,89300000.0
2007-08-13 07:27:00,112.24,112.24,112.24,112.24,15600000.0
2007-08-13 07:28:00,112.24,112.25,112.22,112.24,203200000.0
2007-08-13 07:29:00,112.25,112.25,112.21,112.235,177400003.0
2007-08-13 07:30:00,112.25,112.25,112.23,112.25,243000000.0
2007-08-13 07:31:00,112.23,112.26,112.23,112.26,89100000.0
2007-08-13 07:32:00,112.26,112.27,112.25,112.25,259100001.0
2007-08-13 07:33:00,112.25,112.265,112.25,112.26,136500000.0
2007-08-13 07:34:00,112.26,112.26,112.24,112.24,187800000.0
2007-08-13 07:35:00,112.26,112.26,112.25,112.25,147700000.0
2007-08-13 07:36:00,112.25,112.27,112.25,112.26,431600000.0
2007-08-13 07:37:00,112.26,112.27,112.26,112.26,88200000.0
2007-08-13 07:38:00,112.27,112.27,112.26,112.27,166500000.0
2007-08-13 07:39:00,112.27,112.27,112.25,112.25,179200001.0
2007-08-13 07:40:00,112.27,112.27,112.25,112.25,165400005.0
2007-08-13 07:41:00,112.26,112.26,112.26,112.26,94000000.0
2007-08-13 07:42:00,112.26,112.26,112.26,112.26,107500000.0
2007-08-13 07:43:00,112.26,112.26,112.26,112.26,13500000.0
2007-08-13 07:44:00,112.26,112.26,112.26,112.26,13500000.0
2007-08-13 07:45:00,112.24,112.26,112.24,112.26,29400000.0
2007-08-13 07:46:00,112.25,112.27,112.225,112.26,373300001.0
2007-08-13 07:47:00,112.27,112.27,112.26,112.265,114600000.0
2007-08-13 07:48:00,112.26,112.26,112.24,112.25,245200000.0
2007-08-13 07:49:00,112.25,112.25,112.23,112.23,287900000.0
2007-08-13 07:50:00,112.23,112.26,112.22,112.26,115400000.0
2007-08-13 07:51:00,112.26,112.27,112.26,112.265,140600000.0
2007-08-13 07:52:00,112.265,112.27,112.25,112.26,80500000.0
2007-08-13 07:53:00,112.25,112.29,112.25,112.27,248300001.0
2007-08-13 07:54:00,112.27,112.27,112.22,112.22,298200000.0
2007-08-13 07:55:00,112.22,112.22,112.21,112.22,376500000.0
2007-08-13 07:56:00,112.215,112.215,112.145,112.15,834300012.0
2007-08-13 07:57:00,112.15,112.15,112.085,112.14,869000009.0
2007-08-13 07:58:00,112.13,112.13,112.09,112.12,691600000.0
2007-08-13 07:59:00,112.12,112.14,112.09,112.115,216500000.0
2007-08-13 08:00:00,112.115,112.115,112.055,112.09,497800000.0
2007-08-13 08:01:00,112.09,112.16,112.075,112.16,780900000.0
2007-08-13 08:02:00,112.16,112.21,112.12,112.18,993800000.0
2007-08-13 08:03:00,112.18,112.19,112.135,112.17,528999999.0
2007-08-13 08:04:00,112.17,112.21,112.165,112.2,245200000.0
2007-08-13 08:05:00,112.19,112.22,112.18,112.21,213700000.0
2007-08-13 08:06:00,112.21,112.225,112.18,112.19,755199999.0
2007-08-13 08:07:00,112.195,112.21,112.19,112.21,111600000.0
2007-08-13 08:08:00,112.2,112.21,112.165,112.19,538399999.0
2007-08-13 08:09:00,112.19,112.19,112.15,112.165,920900000.0
2007-08-13 08:10:00,112.165,112.165,112.14,112.16,344600000.0
2007-08-13 08:11:00,112.165,112.17,112.15,112.17,291200000.0
2007-08-13 08:12:00,112.17,112.2,112.16,112.19,750600000.0
2007-08-13 08:13:00,112.19,112.23,112.18,112.205,515200000.0
2007-08-13 08:14:00,112.2,112.205,112.19,112.205,195600000.0
2007-08-13 08:15:00,112.205,112.205,112.16,112.175,378100000.0
2007-08-13 08:16:00,112.175,112.19,112.145,112.19,394600000.0
2007-08-13 08:17:00,112.19,112.21,112.17,112.21,780400000.0
2007-08-13 08:18:00,112.21,112.215,112.21,112.21,159000000.0
2007-08-13 08:19:00,112.21,112.24,112.21,112.23,410900000.0
2007-08-13 08:20:00,112.24,112.24,112.22,112.24,614300007.0
2007-08-13 08:21:00,112.24,112.24,112.21,112.225,842900000.0
2007-08-13 08:22:00,112.225,112.23,112.22,112.225,193000000.0
2007-08-13 08:23:00,112.225,112.225,112.19,112.2,273500000.0
2007-08-13 08:24:00,112.2,112.225,112.2,112.225,318400003.0
2007-08-13 08:25:00,112.22,112.235,112.22,112.23,299900000.0
2007-08-13 08:26:00,112.23,112.25,112.23,112.25,276400000.0
2007-08-13 08:27:00,112.25,112.25,112.23,112.24,278700000.0
2007-08-13 08:28:00,112.24,112.24,112.21,112.215,281900000.0
2007-08-13 08:29:00,112.22,112.22,112.21,112.22,168200000.0
2007-08-13 08:30:00,112.22,112.225,112.21,112.225,630300000.0
2007-08-13 08:31:00,112.23,112.24,112.215,112.22,638600000.0
2007-08-13 08:32:00,112.225,112.24,112.215,112.22,691600000.0
2007-08-13 08:33:00,112.225,112.23,112.2,112.22,752600001.0
2007-08-13 08:34:00,112.215,112.27,112.21,112.26,854600000.0
2007-08-13 08:35:00,112.27,112.31,112.25,112.28,1192699998.0
2007-08-13 08:36:00,112.28,112.28,112.25,112.25,422200000.0
2007-08-13 08:37:00,112.25,112.27,112.24,112.26,761200000.0
2007-08-13 08:38:00,112.255,112.27,112.24,112.26,892200000.0
2007-08-13 08:39:00,112.26,112.28,112.25,112.28,363200001.0
2007-08-13 08:40:00,112.28,112.29,112.265,112.275,580800000.0
2007-08-13 08:41:00,112.275,112.3,112.27,112.29,685900000.0
2007-08-13 08:42:00,112.29,112.31,112.28,112.305,338900000.0
2007-08-13 08:43:00,112.305,112.35,112.285,112.35,826500000.0
2007-08-13 08:44:00,112.35,112.38,112.335,112.38,801900000.0
2007-08-13 08:45:00,112.37,112.39,112.33,112.37,1247799997.0
2007-08-13 08:46:00,112.365,112.37,112.3,112.32,945100000.0
2007-08-13 08:47:00,112.32,112.325,112.29,112.295,610100000.0
2007-08-13 08:48:00,112.295,112.38,112.27,112.375,1221500000.0
2007-08-13 08:49:00,112.375,112.38,112.315,112.35,1159799998.0
2007-08-13 08:50:00,112.35,112.37,112.325,112.36,613499998.0
2007-08-13 08:51:00,112.345,112.35,112.33,112.33,334300000.0
2007-08-13 08:52:00,112.33,112.34,112.315,112.33,583400000.0
2007-08-13 08:53:00,112.33,112.34,112.295,112.32,953700000.0
2007-08-13 08:54:00,112.32,112.34,112.27,112.32,645299998.0
2007-08-13 08:55:00,112.33,112.34,112.33,112.34,670200000.0
2007-08-13 08:56:00,112.34,112.35,112.34,112.34,453800000.0
2007-08-13 08:57:00,112.35,112.36,112.345,112.345,218500000.0
2007-08-13 08:58:00,112.36,112.36,112.34,112.34,331900001.0
2007-08-13 08:59:00,112.345,112.35,112.31,112.34,473300000.0
2007-08-13 09:00:00,112.34,112.35,112.315,112.33,1000800002.0
2007-08-13 09:01:00,112.33,112.35,112.33,112.345,799800000.0
2007-08-13 09:02:00,112.345,112.38,112.34,112.375,884800000.0
2007-08-13 09:03:00,112.37,112.4,112.33,112.39,1339000002.0
2007-08-13 09:04:00,112.39,112.39,112.33,112.35,1740500001.0
2007-08-13 09:05:00,112.35,112.365,112.32,112.36,1003900000.0
2007-08-13 09:06:00,112.35,112.365,112.28,112.3,1434800000.0
2007-08-13 09:07:00,112.325,112.335,112.28,112.28,1010500004.0
2007-08-13 09:08:00,112.28,112.31,112.13,112.15,1442099999.0
2007-08-13 09:09:00,112.15,112.22,112.13,112.21,1684800003.0
2007-08-13 09:10:00,112.21,112.24,112.205,112.21,893800000.0
2007-08-13 09:11:00,112.21,112.24,112.12,112.125,1838400000.0
2007-08-13 09:12:00,112.125,112.18,112.09,112.16,1988400002.0
2007-08-13 09:13:00,112.16,112.16,112.11,112.13,1560400021.0
2007-08-13 09:14:00,112.135,112.15,112.085,112.11,1737500001.0
2007-08-13 09:15:00,112.11,112.15,112.09,112.14,1447100000.0
2007-08-13 09:16:00,112.14,112.18,112.13,112.17,1224599998.0
2007-08-13 09:17:00,112.135,112.18,112.12,112.14,1222100002.0
2007-08-13 09:18:00,112.13,112.17,112.13,112.16,957800000.0
2007-08-13 09:19:00,112.16,112.18,112.14,112.175,1089000000.0
2007-08-13 09:20:00,112.175,112.24,112.16,112.215,807000000.0
2007-08-13 09:21:00,112.19,112.225,112.12,112.13,1564700010.0
2007-08-13 09:22:00,112.13,112.13,112.07,112.09,2108800003.0
2007-08-13 09:23:00,112.085,112.085,112.025,112.06,1283299996.0
2007-08-13 09:24:00,112.065,112.065,112.0,112.03,822800002.0
2007-08-13 09:25:00,112.03,112.045,112.0,112.005,997800000.0
2007-08-13 09:26:00,112.005,112.015,111.94,111.975,1511699990.0
2007-08-13 09:27:00,111.97,111.99,111.93,111.95,1373600015.0
2007-08-13 09:28:00,111.95,112.05,111.91,112.02,1988600023.0
2007-08-13 09:29:00,112.02,112.02,111.97,112.0,1666000005.0
2007-08-13 09:30:00,111.99,112.05,111.99,112.04,835000006.0
2007-08-13 09:31:00,112.04,112.05,112.01,112.04,982200008.0
2007-08-13 09:32:00,112.04,112.1,112.02,112.09,1300600026.0
2007-08-13 09:33:00,112.07,112.11,112.03,112.11,732200001.0
2007-08-13 09:34:00,112.115,112.14,112.09,112.12,732200001.0
2007-08-13 09:35:00,112.1,112.13,112.07,112.115,1476100014.0
2007-08-13 09:36:00,112.12,112.17,112.08,112.17,1174800008.0
2007-08-13 09:37:00,112.16,112.18,112.13,112.17,1331699999.0
2007-08-13 09:38:00,112.175,112.19,112.15,112.165,1142100000.0
2007-08-13 09:39:00,112.17,112.17,112.11,112.115,534200001.0
2007-08-13 09:40:00,112.12,112.145,112.09,112.095,914100001.0
2007-08-13 09:41:00,112.095,112.095,112.05,112.09,327900002.0
2007-08-13 09:42:00,112.085,112.105,112.055,112.08,1072299981.0
2007-08-13 09:43:00,112.085,112.1,112.05,112.1,895899997.0
2007-08-13 09:44:00,112.09,112.12,112.065,112.1,1078799993.0
2007-08-13 09:45:00,112.08,112.1,112.07,112.1,696399990.0
2007-08-13 09:46:00,112.1,112.1,112.07,112.07,1076500000.0
2007-08-13 09:47:00,112.07,112.07,112.03,112.05,1598099987.0
2007-08-13 09:48:00,112.045,112.08,112.04,112.08,1518399973.0
2007-08-13 09:49:00,112.08,112.11,112.08,112.08,822699995.0
2007-08-13 09:50:00,112.08,112.09,112.04,112.08,872700001.0
2007-08-13 09:51:00,112.08,112.13,112.065,112.1,785900001.0
2007-08-13 09:52:00,112.1,112.12,112.09,112.1,481600000.0
2007-08-13 09:53:00,112.09,112.12,112.08,112.11,224900000.0
2007-08-13 09:54:00,112.1,112.11,112.1,112.11,175600000.0
2007-08-13 09:55:00,112.11,112.14,112.11,112.14,474400000.0
2007-08-13 09:56:00,112.13,112.18,112.13,112.15,1009800003.0
2007-08-13 09:57:00,112.15,112.18,112.13,112.13,1057400001.0
2007-08-13 09:58:00,112.13,112.2,112.13,112.19,690800000.0
2007-08-13 09:59:00,112.18,112.21,112.17,112.17,645900000.0
2007-08-13 10:00:00,112.18,112.21,112.16,112.2,981600006.0
2007-08-13 10:01:00,112.2,112.22,112.18,112.21,558700000.0
2007-08-13 10:02:00,112.2,112.21,112.18,112.2,406200000.0
2007-08-13 10:03:00,112.19,112.2,112.115,112.15,909400004.0
2007-08-13 10:04:00,112.13,112.14,112.12,112.14,458400001.0
2007-08-13 10:05:00,112.14,112.15,112.11,112.14,312200000.0
2007-08-13 10:06:00,112.15,112.16,112.13,112.14,296500000.0
2007-08-13 10:07:00,112.15,112.17,112.11,112.14,1049400004.0
2007-08-13 10:08:00,112.14,112.14,112.12,112.13,172600000.0
2007-08-13 10:09:00,112.13,112.13,112.095,112.1,609200002.0
2007-08-13 10:10:00,112.11,112.13,112.1,112.12,412400000.0
2007-08-13 10:11:00,112.13,112.17,112.09,112.16,648900000.0
2007-08-13 10:12:00,112.15,112.17,112.14,112.17,817500010.0
2007-08-13 10:13:00,112.165,112.19,112.15,112.18,474300000.0
2007-08-13 10:14:00,112.17,112.19,112.15,112.18,563700000.0
2007-08-13 10:15:00,112.175,112.2,112.12,112.18,767400000.0
2007-08-13 10:16:00,112.17,112.21,112.155,112.2,672600000.0
2007-08-13 10:17:00,112.2,112.22,112.16,112.21,772700002.0
2007-08-13 10:18:00,112.21,112.22,112.165,112.22,704700003.0
2007-08-13 10:19:00,112.21,112.22,112.18,112.19,636200001.0
2007-08-13 10:20:00,112.19,112.19,112.1,112.13,892800002.0
2007-08-13 10:21:00,112.13,112.15,112.12,112.145,886900004.0
2007-08-13 10:22:00,112.12,112.15,112.11,112.12,874600007.0
2007-08-13 10:23:00,112.13,112.135,112.09,112.11,544400000.0
2007-08-13 10:24:00,112.11,112.12,112.1,112.12,412800000.0
2007-08-13 10:25:00,112.13,112.14,112.1,112.12,525300005.0
2007-08-13 10:26:00,112.125,112.17,112.11,112.15,1162700000.0
2007-08-13 10:27:00,112.16,112.17,112.11,112.12,757300000.0
2007-08-13 10:28:00,112.12,112.13,112.1,112.11,731000000.0
2007-08-13 10:29:00,112.11,112.11,111.985,112.07,1192199998.0
2007-08-13 10:30:00,112.0,112.08,111.985,112.025,730900000.0
2007-08-13 10:31:00,112.02,112.05,111.985,112.02,816600000.0
2007-08-13 10:32:00,112.02,112.04,111.98,112.03,817900000.0
2007-08-13 10:33:00,112.025,112.03,112.0,112.02,786600000.0
2007-08-13 10:34:00,112.02,112.03,111.99,112.025,708000000.0
2007-08-13 10:35:00,112.02,112.03,111.94,111.96,717700000.0
2007-08-13 10:36:00,111.96,112.0,111.96,111.99,558200001.0
2007-08-13 10:37:00,111.99,111.99,111.97,111.975,595300001.0
2007-08-13 10:38:00,111.97,111.98,111.97,111.97,330700000.0
2007-08-13 10:39:00,111.97,111.98,111.915,111.95,1048199999.0
2007-08-13 10:40:00,111.95,111.96,111.94,111.95,468100000.0
2007-08-13 10:41:00,111.96,111.96,111.95,111.96,103500000.0
2007-08-13 10:42:00,111.96,111.98,111.95,111.96,1013599999.0
2007-08-13 10:43:00,111.96,112.02,111.955,112.01,507399993.0
2007-08-13 10:44:00,112.01,112.02,112.0,112.01,308700000.0
2007-08-13 10:45:00,112.01,112.06,111.99,112.02,503200000.0
2007-08-13 10:46:00,112.02,112.02,111.98,111.985,536699998.0
2007-08-13 10:47:00,111.985,112.0,111.96,111.99,344300000.0
2007-08-13 10:48:00,112.0,112.03,111.99,112.03,599900000.0
2007-08-13 10:49:00,112.03,112.03,112.0,112.01,282800000.0
2007-08-13 10:50:00,112.01,112.01,112.0,112.005,215100000.0
2007-08-13 10:51:00,112.005,112.015,111.99,112.0,462899999.0
2007-08-13 10:52:00,112.0,112.01,111.98,112.0,727500000.0
2007-08-13 10:53:00,112.0,112.01,111.98,112.0,484299999.0
2007-08-13 10:54:00,112.0,112.03,111.99,112.01,540599999.0
2007-08-13 10:55:00,112.01,112.01,111.97,111.99,334000000.0
2007-08-13 10:56:00,111.97,112.01,111.95,111.97,331300000.0
2007-08-13 10:57:00,111.975,111.99,111.96,111.97,701400005.0
2007-08-13 10:58:00,111.97,111.98,111.94,111.945,613000003.0
2007-08-13 10:59:00,111.94,111.99,111.935,111.99,1037400002.0
2007-08-13 11:00:00,111.98,111.99,111.91,111.91,584300000.0
2007-08-13 11:01:00,111.91,111.94,111.91,111.94,705400001.0
2007-08-13 11:02:00,111.94,111.96,111.93,111.93,443600007.0
2007-08-13 11:03:00,111.915,111.94,111.895,111.925,410700000.0
2007-08-13 11:04:00,111.92,111.96,111.91,111.96,822800000.0
2007-08-13 11:05:00,111.95,111.96,111.92,111.93,573400000.0
2007-08-13 11:06:00,111.93,111.94,111.92,111.94,571600000.0
2007-08-13 11:07:00,111.935,111.95,111.9,111.92,784100000.0
2007-08-13 11:08:00,111.91,111.945,111.885,111.93,447800003.0
2007-08-13 11:09:00,111.92,111.96,111.91,111.96,222600000.0
2007-08-13 11:10:00,111.95,111.98,111.93,111.94,368100000.0
2007-08-13 11:11:00,111.94,111.965,111.92,111.92,607400000.0
2007-08-13 11:12:00,111.92,111.96,111.92,111.95,1050300015.0
2007-08-13 11:13:00,111.95,111.955,111.88,111.89,1135400001.0
2007-08-13 11:14:00,111.89,111.92,111.85,111.86,1031199998.0
2007-08-13 11:15:00,111.86,111.86,111.81,111.84,244200000.0
2007-08-13 11:16:00,111.84,111.91,111.84,111.9,1059800000.0
2007-08-13 11:17:00,111.91,111.91,111.88,111.89,998100000.0
2007-08-13 11:18:00,111.89,111.91,111.87,111.9,1176900001.0
2007-08-13 11:19:00,111.895,111.93,111.87,111.89,1575900001.0
2007-08-13 11:20:00,111.895,111.92,111.88,111.92,1066500000.0
2007-08-13 11:21:00,111.92,111.93,111.9,111.92,939800001.0
2007-08-13 11:22:00,111.92,111.92,111.895,111.91,498100001.0
2007-08-13 11:23:00,111.91,111.94,111.9,111.91,1165700000.0
2007-08-13 11:24:00,111.91,111.98,111.91,111.98,991600000.0
2007-08-13 11:25:00,111.98,111.98,111.96,111.97,311900001.0
2007-08-13 11:26:00,111.96,112.0,111.95,112.0,16000000.0
2007-08-13 11:27:00,111.965,111.965,111.965,111.965,16000000.0
2007-08-13 11:28:00,111.965,112.05,111.965,112.05,340900000.0
2007-08-13 11:29:00,112.05,112.06,112.015,112.06,767799999.0
2007-08-13 11:30:00,112.03,112.04,111.99,112.0,808100004.0
2007-08-13 11:31:00,112.005,112.02,111.98,112.01,747100000.0
2007-08-13 11:32:00,112.01,112.01,111.97,111.99,467300000.0
2007-08-13 11:33:00,111.98,111.99,111.915,111.93,675299999.0
2007-08-13 11:34:00,111.93,111.96,111.91,111.91,946300000.0
2007-08-13 11:35:00,111.905,111.91,111.885,111.9,786400000.0
2007-08-13 11:36:00,111.88,111.9,111.88,111.89,33500000.0
2007-08-13 11:37:00,111.87,111.87,111.8,111.8,8000000.0
2007-08-13 11:38:00,111.88,111.88,111.88,111.88,8000000.0
2007-08-13 11:39:00,111.72,111.73,111.71,111.72,102200001.0
2007-08-13 11:40:00,111.73,111.76,111.645,111.67,1306400002.0
2007-08-13 11:41:00,111.68,111.73,111.665,111.73,1068300000.0
2007-08-13 11:42:00,111.72,111.8,111.72,111.8,1168700000.0
2007-08-13 11:43:00,111.81,111.84,111.77,111.78,1456599983.0
2007-08-13 11:44:00,111.79,111.8,111.75,111.76,1053899999.0
2007-08-13 11:45:00,111.75,111.75,111.61,111.64,1326899998.0
2007-08-13 11:46:00,111.635,111.69,111.61,111.66,1326899998.0
2007-08-13 11:47:00,111.66,111.67,111.625,111.65,1090000000.0
2007-08-13 11:48:00,111.65,111.65,111.615,111.64,784699999.0
2007-08-13 11:49:00,111.64,111.69,111.63,111.68,951700000.0
2007-08-13 11:50:00,111.68,111.7,111.62,111.62,1760900000.0
2007-08-13 11:51:00,111.62,111.63,111.595,111.605,1375200008.0
2007-08-13 11:52:00,111.61,111.64,111.575,111.6,1441500001.0
2007-08-13 11:53:00,111.6,111.6,111.54,111.57,1330000001.0
2007-08-13 11:54:00,111.57,111.575,111.52,111.55,1123600000.0
2007-08-13 11:55:00,111.55,111.575,111.52,111.575,845800015.0
2007-08-13 11:56:00,111.58,111.63,111.57,111.61,1460200000.0
2007-08-13 11:57:00,111.615,111.63,111.55,111.585,1650500000.0
2007-08-13 11:58:00,111.585,111.59,111.53,111.55,873400001.0
2007-08-13 11:59:00,111.555,111.56,111.53,111.54,462900000.0
2007-08-13 12:00:00,111.515,111.575,111.515,111.57,729500003.0
2007-08-13 12:01:00,111.565,111.595,111.54,111.575,557500009.0
2007-08-13 12:02:00,111.57,111.59,111.53,111.56,1292400001.0
2007-08-13 12:03:00,111.56,111.58,111.56,111.58,583900002.0
2007-08-13 12:04:00,111.58,111.62,111.57,111.62,492200000.0
2007-08-13 12:05:00,111.62,111.63,111.61,111.62,466200001.0
2007-08-13 12:06:00,111.625,111.655,111.62,111.635,1064200000.0
2007-08-13 12:07:00,111.64,111.65,111.62,111.635,900900000.0
2007-08-13 12:08:00,111.635,111.635,111.605,111.605,529100000.0
2007-08-13 12:09:00,111.6,111.6,111.51,111.53,1790400006.0
2007-08-13 12:10:00,111.51,111.52,111.49,111.5,1413900015.0
2007-08-13 12:11:00,111.515,111.53,111.505,111.525,1413900015.0
2007-08-13 12:12:00,111.53,111.53,111.49,111.49,1636899995.0
2007-08-13 12:13:00,111.49,111.49,111.44,111.46,1529100012.0
2007-08-13 12:14:00,111.47,111.475,111.44,111.45,1712100014.0
2007-08-13 12:15:00,111.45,111.47,111.405,111.435,1489400020.0
2007-08-13 12:16:00,111.435,111.51,111.42,111.48,1489100000.0
2007-08-13 12:17:00,111.48,111.52,111.46,111.51,1890000028.0
2007-08-13 12:18:00,111.51,111.52,111.495,111.52,1072300022.0
2007-08-13 12:19:00,111.52,111.54,111.52,111.54,1792299998.0
2007-08-13 12:20:00,111.535,111.565,111.52,111.565,1792299998.0
2007-08-13 12:21:00,111.545,111.595,111.545,111.59,1187900024.0
2007-08-13 12:22:00,111.59,111.63,111.59,111.62,1077200004.0
2007-08-13 12:23:00,111.625,111.78,111.62,111.78,1319500033.0
2007-08-13 12:24:00,111.79,111.79,111.71,111.745,1203800002.0
2007-08-13 12:25:00,111.72,111.8,111.72,111.79,1788999987.0
2007-08-13 12:26:00,111.79,111.815,111.78,111.79,1788999987.0
2007-08-13 12:27:00,111.79,111.8,111.77,111.79,1246999978.0
2007-08-13 12:28:00,111.79,111.79,111.76,111.775,2044100020.0
2007-08-13 12:29:00,111.78,111.79,111.75,111.78,2093700013.0
2007-08-13 12:30:00,111.79,111.81,111.76,111.8,2093700013.0
2007-08-13 12:31:00,111.8,111.82,111.795,111.815,1717299988.0
2007-08-13 12:32:00,111.82,111.83,111.785,111.79,1560799998.0
2007-08-13 12:33:00,111.79,111.81,111.78,111.795,794000001.0
2007-08-13 12:34:00,111.78,111.79,111.77,111.77,1073200000.0
2007-08-13 12:35:00,111.77,111.8,111.77,111.79,831599999.0
2007-08-13 12:36:00,111.79,111.79,111.77,111.78,750799999.0
2007-08-13 12:37:00,111.78,111.79,111.655,111.74,1597500012.0
2007-08-13 12:38:00,111.73,111.75,111.67,111.71,1055600002.0
2007-08-13 12:39:00,111.7,111.71,111.67,111.705,966900000.0
2007-08-13 12:40:00,111.705,111.73,111.67,111.71,244700000.0
2007-08-13 12:41:00,111.72,111.77,111.72,111.755,705200000.0
2007-08-13 12:42:00,111.76,111.77,111.71,111.72,875199998.0
2007-08-13 12:43:00,111.67,111.72,111.67,111.71,1449999994.0
2007-08-13 12:44:00,111.71,111.74,111.67,111.725,1085000024.0
2007-08-13 12:45:00,111.73,111.77,111.67,111.77,1275200005.0
2007-08-13 12:46:00,111.76,111.77,111.76,111.77,918900004.0
2007-08-13 12:47:00,111.77,111.78,111.655,111.77,874599999.0
2007-08-13 12:48:00,111.77,111.77,111.725,111.74,733400002.0
2007-08-13 12:49:00,111.74,111.76,111.67,111.72,1026300006.0
2007-08-13 12:50:00,111.67,111.72,111.655,111.71,1999399997.0
2007-08-13 12:51:00,111.71,111.71,111.67,111.7,1179599978.0
2007-08-13 12:52:00,111.7,111.73,111.67,111.72,822900006.0
2007-08-13 12:53:00,111.72,111.75,111.67,111.73,1010000020.0
2007-08-13 12:54:00,111.73,111.73,111.7,111.7,551999994.0
2007-08-13 12:55:00,111.71,111.71,111.68,111.68,392000000.0
2007-08-13 12:56:00,111.69,111.73,111.67,111.725,775700010.0
2007-08-13 12:57:00,111.73,111.74,111.67,111.74,955900018.0
2007-08-13 12:58:00,111.74,111.74,111.67,111.71,1121100014.0
2007-08-13 12:59:00,111.71,111.73,111.67,111.73,1445100036.0
2007-08-13 13:00:00,111.67,111.73,111.67,111.73,1062899996.0
2007-08-13 13:01:00,111.73,111.73,111.73,111.73,1125700004.0
2007-08-13 13:02:00,111.73,111.78,111.67,111.75,1469600005.0
2007-08-13 13:03:00,111.75,111.78,111.67,111.775,1284400009.0
2007-08-13 13:04:00,111.775,111.81,111.67,111.81,1264200010.0
2007-08-13 13:05:00,111.79,111.84,111.76,111.82,1550500002.0
2007-08-13 13:06:00,111.84,111.84,111.79,111.79,1550500002.0
2007-08-13 13:07:00,111.77,111.79,111.75,111.79,1443999996.0
2007-08-13 13:08:00,111.8,111.82,111.8,111.81,1443999996.0
2007-08-13 13:09:00,111.82,111.82,111.8,111.81,1857900018.0
2007-08-13 13:10:00,111.825,111.91,111.81,111.9,1849400006.0
2007-08-13 13:11:00,111.9,111.91,111.86,111.9,1202099990.0
2007-08-13 13:12:00,111.9,111.9,111.88,111.88,1238899994.0
2007-08-13 13:13:00,111.88,111.89,111.86,111.86,996600000.0
2007-08-13 13:14:00,111.86,111.93,111.84,111.93,1176100007.0
2007-08-13 13:15:00,111.93,111.935,111.89,111.89,1201100004.0
2007-08-13 13:16:00,111.89,111.89,111.87,111.87,1690799999.0
2007-08-13 13:17:00,111.87,111.88,111.83,111.86,1915200013.0
2007-08-13 13:18:00,111.86,111.86,111.835,111.84,1979700007.0
2007-08-13 13:19:00,111.83,111.88,111.83,111.88,1069199992.0
2007-08-13 13:20:00,111.88,111.92,111.87,111.89,1952700018.0
2007-08-13 13:21:00,111.89,111.905,111.87,111.87,1052700002.0
2007-08-13 13:22:00,111.87,111.92,111.87,111.91,861099995.0
2007-08-13 13:23:00,111.91,111.97,111.91,111.97,927299996.0
2007-08-13 13:24:00,112.03,112.03,112.03,112.03,1633500006.0
2007-08-13 13:25:00,112.04,112.11,112.03,112.07,1633500006.0
2007-08-13 13:26:00,112.06,112.07,112.05,112.06,1203300020.0
2007-08-13 13:27:00,112.09,112.15,112.09,112.11,1203300020.0
2007-08-13 13:28:00,112.13,112.13,112.07,112.07,1203300020.0
2007-08-13 13:29:00,112.07,112.07,111.99,112.02,1968099996.0
2007-08-13 13:30:00,112.0,112.02,111.97,111.98,1342600002.0
2007-08-13 13:31:00,111.985,111.99,111.955,111.96,1342600002.0
2007-08-13 13:32:00,111.95,112.025,111.95,112.025,2045000009.0
2007-08-13 13:33:00,112.02,112.05,111.99,112.0,1588999991.0
2007-08-13 13:34:00,112.01,112.025,111.98,112.02,1588999991.0
2007-08-13 13:35:00,112.02,112.045,111.99,112.01,1159299992.0
2007-08-13 13:36:00,112.01,112.04,112.0,112.04,715999998.0
2007-08-13 13:37:00,112.04,112.045,112.0,112.01,1147699988.0
2007-08-13 13:38:00,112.015,112.015,112.0,112.0,486899996.0
2007-08-13 13:39:00,112.01,112.015,111.995,112.0,423199994.0
2007-08-13 13:40:00,112.0,112.01,111.975,112.0,968800013.0
2007-08-13 13:41:00,112.005,112.005,111.96,111.985,1194400011.0
2007-08-13 13:42:00,111.985,112.005,111.97,111.98,1113600013.0
2007-08-13 13:43:00,111.985,112.025,111.98,112.025,1549800024.0
2007-08-13 13:44:00,112.025,112.03,112.01,112.015,378900003.0
2007-08-13 13:45:00,112.02,112.02,112.0,112.01,563000012.0
2007-08-13 13:46:00,112.01,112.025,112.0,112.015,723400015.0
2007-08-13 13:47:00,112.01,112.02,111.98,111.985,1147100008.0
2007-08-13 13:48:00,111.99,112.025,111.985,112.025,682900012.0
2007-08-13 13:49:00,112.02,112.03,112.0,112.015,628600004.0
2007-08-13 13:50:00,112.02,112.045,112.0,112.01,1604099996.0
2007-08-13 13:51:00,112.02,112.05,112.01,112.03,777999999.0
2007-08-13 13:52:00,112.035,112.035,112.01,112.01,672000000.0
2007-08-13 13:53:00,112.02,112.035,112.01,112.035,577700006.0
2007-08-13 13:54:00,112.035,112.035,112.02,112.03,589500010.0
2007-08-13 13:55:00,112.04,112.04,112.02,112.02,338400002.0
2007-08-13 13:56:00,112.02,112.035,112.02,112.03,554900004.0
2007-08-13 13:57:00,112.03,112.04,112.02,112.035,1027400007.0
2007-08-13 13:58:00,112.03,112.045,112.03,112.045,515700000.0
2007-08-13 13:59:00,112.03,112.05,112.03,112.04,339100000.0
2007-08-13 14:00:00,112.04,112.05,112.04,112.05,1048200009.0
2007-08-13 14:01:00,112.05,112.06,112.05,112.055,827200001.0
2007-08-13 14:02:00,112.055,112.055,112.045,112.045,108000000.0
2007-08-13 14:03:00,112.045,112.065,112.045,112.06,475500010.0
2007-08-13 14:04:00,112.06,112.095,112.05,112.09,789599998.0
2007-08-13 14:05:00,112.09,112.135,112.09,112.135,947100000.0
2007-08-13 14:06:00,112.14,112.18,112.13,112.155,1005000006.0
2007-08-13 14:07:00,112.16,112.185,112.15,112.18,1053299997.0
2007-08-13 14:08:00,112.15,112.23,112.15,112.22,1947200001.0
2007-08-13 14:09:00,112.24,112.34,112.24,112.32,1947200001.0
2007-08-13 14:10:00,112.3,112.33,112.27,112.3,1735500003.0
2007-08-13 14:11:00,112.29,112.3,112.27,112.28,1735500003.0
2007-08-13 14:12:00,112.28,112.29,112.27,112.27,1167899999.0
2007-08-13 14:13:00,112.27,112.29,112.25,112.285,1756599997.0
2007-08-13 14:14:00,112.27,112.31,112.25,112.31,730400002.0
2007-08-13 14:15:00,112.3,112.39,112.29,112.35,730400002.0
2007-08-13 14:16:00,112.34,112.35,112.28,112.28,730400002.0
2007-08-13 14:17:00,112.3,112.32,112.29,112.3,730400002.0
2007-08-13 14:18:00,112.3,112.34,112.29,112.33,1546100010.0
2007-08-13 14:19:00,112.32,112.39,112.32,112.36,2086000039.0
2007-08-13 14:20:00,112.37,112.4,112.36,112.39,2086000039.0
2007-08-13 14:21:00,112.4,112.41,112.32,112.32,2086000039.0
2007-08-13 14:22:00,112.33,112.35,112.32,112.34,2086000039.0
2007-08-13 14:23:00,112.36,112.36,112.295,112.31,2086000039.0
2007-08-13 14:24:00,112.31,112.32,112.31,112.32,1517699993.0
2007-08-13 14:25:00,112.32,112.33,112.275,112.32,1636499988.0
2007-08-13 14:26:00,112.32,112.32,112.27,112.27,1214000007.0
2007-08-13 14:27:00,112.27,112.27,112.22,112.25,1418800014.0
2007-08-13 14:28:00,112.24,112.26,112.2,112.21,1418800014.0
2007-08-13 14:29:00,112.23,112.26,112.185,112.23,1418800014.0
2007-08-13 14:30:00,112.23,112.325,112.14,112.32,1788799988.0
2007-08-13 14:31:00,112.31,112.43,112.3,112.42,2090400004.0
2007-08-13 14:32:00,112.42,112.46,112.39,112.41,1583900012.0
2007-08-13 14:33:00,112.41,112.45,112.375,112.45,1674100040.0
2007-08-13 14:34:00,112.45,112.5,112.44,112.45,1623500038.0
2007-08-13 14:35:00,112.46,112.46,112.355,112.4,1740000011.0
2007-08-13 14:36:00,112.4,112.4,112.32,112.355,1610900008.0
2007-08-13 14:37:00,112.36,112.37,112.32,112.32,985499998.0
2007-08-13 14:38:00,112.33,112.33,112.255,112.28,1403099991.0
2007-08-13 14:39:00,112.27,112.28,112.225,112.245,1320600011.0
2007-08-13 14:40:00,112.24,112.28,112.225,112.28,957500000.0
2007-08-13 14:41:00,112.28,112.36,112.27,112.35,913200000.0
2007-08-13 14:42:00,112.35,112.37,112.33,112.335,1293399994.0
2007-08-13 14:43:00,112.335,112.37,112.31,112.36,649999995.0
2007-08-13 14:44:00,112.355,112.37,112.34,112.36,233400002.0
2007-08-13 14:45:00,112.36,112.42,112.345,112.41,1303899994.0
2007-08-13 14:46:00,112.4,112.41,112.39,112.39,1939000019.0
2007-08-13 14:47:00,112.36,112.37,112.33,112.37,1605700011.0
2007-08-13 14:48:00,112.36,112.41,112.35,112.4,1605700011.0
2007-08-13 14:49:00,112.42,112.445,112.41,112.435,1605700011.0
2007-08-13 14:50:00,112.435,112.44,112.4,112.43,1111999997.0
2007-08-13 14:51:00,112.44,112.44,112.42,112.43,1190199992.0
2007-08-13 14:52:00,112.43,112.445,112.41,112.43,1814500008.0
2007-08-13 14:53:00,112.435,112.46,112.43,112.44,907299990.0
2007-08-13 14:54:00,112.44,112.45,112.42,112.42,1732299972.0
2007-08-13 14:55:00,112.43,112.49,112.4,112.48,1829399995.0
2007-08-13 14:56:00,112.48,112.5,112.46,112.5,2085099998.0
2007-08-13 14:57:00,112.505,112.58,112.505,112.56,2085099998.0
2007-08-13 14:58:00,112.55,112.56,112.53,112.54,1298900002.0
2007-08-13 14:59:00,112.55,112.56,112.53,112.54,1298900002.0
2007-08-13 15:00:00,112.54,112.56,112.53,112.53,1163999988.0
2007-08-13 15:01:00,112.54,112.555,112.52,112.55,1371300012.0
2007-08-13 15:02:00,112.53,112.61,112.52,112.61,2042300011.0
2007-08-13 15:03:00,112.62,112.81,112.62,112.8,2042300011.0
2007-08-13 15:04:00,112.8,112.91,112.78,112.87,1917399975.0
2007-08-13 15:05:00,112.85,112.88,112.8,112.8,1917399975.0
2007-08-13 15:06:00,112.77,112.81,112.73,112.81,1917399975.0
2007-08-13 15:07:00,112.8,112.84,112.74,112.74,1917399975.0
2007-08-13 15:08:00,112.74,112.77,112.7,112.705,1917399975.0
2007-08-13 15:09:00,112.71,112.745,112.69,112.69,1770499999.0
2007-08-13 15:10:00,112.69,112.78,112.68,112.74,1789600000.0
2007-08-13 15:11:00,112.74,112.78,112.7,112.75,1399300018.0
2007-08-13 15:12:00,112.77,112.81,112.75,112.78,1107100023.0
2007-08-13 15:13:00,112.77,112.77,112.72,112.73,2095399991.0
2007-08-13 15:14:00,112.73,112.78,112.71,112.72,1571900003.0
2007-08-13 15:15:00,112.7,112.72,112.68,112.7,884800002.0
2007-08-13 15:16:00,112.7,112.76,112.68,112.76,884800002.0
2007-08-13 15:17:00,112.75,112.75,112.675,112.7,1613700001.0
2007-08-13 15:18:00,112.69,112.71,112.67,112.67,737999998.0
2007-08-13 15:19:00,112.68,112.7,112.64,112.69,384000004.0
2007-08-13 15:20:00,112.7,112.73,112.7,112.72,384000004.0
2007-08-13 15:21:00,112.72,112.73,112.65,112.72,909600002.0
2007-08-13 15:22:00,112.71,112.71,112.65,112.66,899900004.0
2007-08-13 15:23:00,112.66,112.67,112.63,112.64,1623300008.0
2007-08-13 15:24:00,112.64,112.65,112.61,112.62,1209300007.0
2007-08-13 15:25:00,112.62,112.67,112.62,112.62,1768399987.0
2007-08-13 15:26:00,112.62,112.62,112.6,112.61,1184399990.0
2007-08-13 15:27:00,112.61,112.62,112.565,112.6,1926799988.0
2007-08-13 15:28:00,112.61,112.64,112.6,112.64,1357299998.0
2007-08-13 15:29:00,112.63,112.68,112.63,112.65,1357299998.0
2007-08-13 15:30:00,112.655,112.74,112.655,112.73,1357299998.0
2007-08-13 15:31:00,112.72,112.78,112.67,112.77,750700006.0
2007-08-13 15:32:00,112.775,112.79,112.75,112.78,750700006.0
2007-08-13 15:33:00,112.73,112.75,112.69,112.7,1682800002.0
2007-08-13 15:34:00,112.71,112.73,112.67,112.68,1682800002.0
2007-08-13 15:35:00,112.68,112.7,112.67,112.67,998400004.0
2007-08-13 15:36:00,112.66,112.71,112.66,112.69,1799799991.0
2007-08-13 15:37:00,112.68,112.69,112.65,112.66,1771699999.0
2007-08-13 15:38:00,112.67,112.7,112.66,112.66,1771699999.0
2007-08-13 15:39:00,112.65,112.65,112.57,112.58,1771699999.0
2007-08-13 15:40:00,112.59,112.64,112.59,112.62,1771699999.0
2007-08-13 15:41:00,112.62,112.65,112.595,112.63,1667300007.0
2007-08-13 15:42:00,112.63,112.65,112.62,112.63,1603900004.0
2007-08-13 15:43:00,112.63,112.67,112.63,112.66,1773599993.0
2007-08-13 15:44:00,112.64,112.65,112.63,112.64,1555300014.0
2007-08-13 15:45:00,112.66,112.69,112.64,112.68,1555300014.0
2007-08-13 15:46:00,112.69,112.69,112.62,112.66,1772599989.0
2007-08-13 15:47:00,112.63,112.63,112.59,112.61,2067700000.0
2007-08-13 15:48:00,112.635,112.67,112.63,112.65,2067700000.0
2007-08-13 15:49:00,112.65,112.67,112.63,112.66,1052300002.0
2007-08-13 15:50:00,112.67,112.75,112.67,112.73,1052300002.0
2007-08-13 15:51:00,112.76,112.76,112.63,112.63,1052300002.0
2007-08-13 15:52:00,112.64,112.72,112.64,112.65,1052300002.0
2007-08-13 15:53:00,112.68,112.71,112.67,112.67,1052300002.0
2007-08-13 15:54:00,112.65,112.66,112.58,112.58,1815400008.0
2007-08-13 15:55:00,112.59,112.6,112.51,112.55,1815400008.0
2007-08-13 15:56:00,112.54,112.59,112.54,112.54,1815400008.0
2007-08-13 15:57:00,112.55,112.55,112.46,112.47,1815400008.0
2007-08-13 15:58:00,112.46,112.52,112.44,112.51,1815400008.0
2007-08-13 15:59:00,112.5,112.53,112.48,112.52,1815400008.0
2007-08-13 16:00:00,112.53,112.56,112.5,112.54,1815400008.0
2007-08-13 16:01:00,112.55,112.56,112.51,112.53,1815400008.0
2007-08-13 16:02:00,112.54,112.56,112.52,112.55,1815400008.0
2007-08-13 16:03:00,112.54,112.54,112.49,112.49,1815400008.0
2007-08-13 16:04:00,112.51,112.55,112.49,112.54,1815400008.0
2007-08-13 16:05:00,112.54,112.65,112.53,112.64,1416499994.0
2007-08-13 16:06:00,112.63,112.67,112.61,112.64,2010200008.0
2007-08-13 16:07:00,112.66,112.67,112.64,112.66,2010200008.0
2007-08-13 16:08:00,112.66,112.69,112.64,112.69,1037599994.0
2007-08-13 16:09:00,112.66,112.69,112.64,112.65,1136000006.0
2007-08-13 16:10:00,112.66,112.69,112.62,112.68,1136000006.0
2007-08-13 16:11:00,112.67,112.67,112.57,112.57,1136000006.0
2007-08-13 16:12:00,112.59,112.6,112.57,112.57,1136000006.0
2007-08-13 16:13:00,112.58,112.61,112.54,112.56,1651099994.0
2007-08-13 16:14:00,112.54,112.58,112.49,112.5,859999997.0
2007-08-13 16:15:00,112.53,112.57,112.52,112.57,859999997.0
2007-08-13 16:16:00,112.57,112.62,112.57,112.58,1622800002.0
2007-08-13 16:17:00,112.58,112.62,112.55,112.56,1414399995.0
2007-08-13 16:18:00,112.58,112.63,112.57,112.605,1414399995.0
2007-08-13 16:19:00,112.61,112.63,112.575,112.59,1671500004.0
2007-08-13 16:20:00,112.59,112.62,112.56,112.58,2079800005.0
2007-08-13 16:21:00,112.55,112.55,112.43,112.55,1993200006.0
2007-08-13 16:22:00,112.53,112.59,112.51,112.57,1993200006.0
2007-08-13 16:23:00,112.58,112.59,112.53,112.56,1993200006.0
2007-08-13 16:24:00,112.54,112.55,112.52,112.53,1489199998.0
2007-08-13 16:25:00,112.54,112.61,112.53,112.6,1489199998.0
2007-08-13 16:26:00,112.62,112.64,112.6,112.64,1489199998.0
2007-08-13 16:27:00,112.62,112.62,112.54,112.55,601300000.0
2007-08-13 16:28:00,112.56,112.61,112.56,112.59,601300000.0
2007-08-13 16:29:00,112.58,112.61,112.56,112.58,299299999.0
2007-08-13 16:30:00,112.61,112.61,112.6,112.6,299299999.0
2007-08-13 16:31:00,112.6,112.62,112.59,112.59,720600004.0
2007-08-13 16:32:00,112.59,112.62,112.58,112.59,1087700005.0
2007-08-13 16:33:00,112.58,112.58,112.53,112.54,1087700005.0
2007-08-13 16:34:00,112.55,112.6,112.54,112.6,1087700005.0
2007-08-13 16:35:00,112.61,112.61,112.54,112.55,1087700005.0
2007-08-13 16:36:00,112.56,112.57,112.48,112.5,1087700005.0
2007-08-13 16:37:00,112.505,112.53,112.5,112.52,1087700005.0
2007-08-13 16:38:00,112.52,112.57,112.51,112.56,868000000.0
2007-08-13 16:39:00,112.56,112.58,112.56,112.57,899000008.0
2007-08-13 16:40:00,112.54,112.55,112.5,112.51,2052600006.0
2007-08-13 16:41:00,112.52,112.59,112.52,112.585,2052600006.0
2007-08-13 16:42:00,112.585,112.59,112.55,112.59,1417900013.0
2007-08-13 16:43:00,112.58,112.59,112.56,112.575,882199986.0
2007-08-13 16:44:00,112.57,112.6,112.57,112.595,1742800009.0
2007-08-13 16:45:00,112.6,112.655,112.59,112.64,1178999989.0
2007-08-13 16:46:00,112.64,112.65,112.61,112.63,1335700011.0
2007-08-13 16:47:00,112.63,112.69,112.62,112.68,1833099970.0
2007-08-13 16:48:00,112.69,112.69,112.63,112.64,1833099970.0
2007-08-13 16:49:00,112.66,112.685,112.65,112.68,1833099970.0
2007-08-13 16:50:00,112.68,112.7,112.68,112.68,1167100024.0
2007-08-13 16:51:00,112.67,112.68,112.63,112.63,1338399997.0
2007-08-13 16:52:00,112.64,112.65,112.61,112.62,1338399997.0
2007-08-13 16:53:00,112.6,112.61,112.58,112.6,1564300003.0
2007-08-13 16:54:00,112.61,112.63,112.545,112.56,1564300003.0
2007-08-13 16:55:00,112.55,112.56,112.5,112.56,982499997.0
2007-08-13 16:56:00,112.55,112.55,112.51,112.53,982499997.0
2007-08-13 16:57:00,112.545,112.58,112.53,112.55,982499997.0
2007-08-13 16:58:00,112.56,112.565,112.51,112.52,761599998.0
2007-08-13 16:59:00,112.525,112.56,112.52,112.53,563500001.0
2007-08-13 17:00:00,112.53,112.58,112.52,112.57,1217999990.0
2007-08-13 17:01:00,112.56,112.56,112.54,112.555,878999983.0
2007-08-13 17:02:00,112.55,112.57,112.52,112.56,786799998.0
2007-08-13 17:03:00,112.56,112.56,112.55,112.55,1529399997.0
2007-08-13 17:04:00,112.555,112.56,112.51,112.51,1488800021.0
2007-08-13 17:05:00,112.5,112.5,112.45,112.45,1183599987.0
2007-08-13 17:06:00,112.445,112.5,112.44,112.49,1183599987.0
2007-08-13 17:07:00,112.49,112.49,112.43,112.45,1134199977.0
2007-08-13 17:08:00,112.45,112.46,112.39,112.46,1211799980.0
2007-08-13 17:09:00,112.46,112.48,112.43,112.45,1328299985.0
2007-08-13 17:10:00,112.45,112.51,112.43,112.49,1497699981.0
2007-08-13 17:11:00,112.49,112.49,112.44,112.47,930399987.0
2007-08-13 17:12:00,112.48,112.495,112.44,112.49,1289299978.0
2007-08-13 17:13:00,112.49,112.52,112.46,112.51,1445899977.0
2007-08-13 17:14:00,112.515,112.57,112.495,112.53,1762099967.0
2007-08-13 17:15:00,112.52,112.6,112.51,112.575,971399987.0
2007-08-13 17:16:00,112.575,112.6,112.52,112.54,1383199971.0
2007-08-13 17:17:00,112.515,112.57,112.515,112.54,901599983.0
2007-08-13 17:18:00,112.54,112.58,112.52,112.58,1585099967.0
2007-08-13 17:19:00,112.58,112.61,112.56,112.57,1432099982.0
2007-08-13 17:20:00,112.58,112.6,112.57,112.6,470499994.0
2007-08-13 17:21:00,112.59,112.6,112.58,112.59,617599997.0
2007-08-13 17:22:00,112.59,112.67,112.575,112.66,1020699988.0
2007-08-13 17:23:00,112.65,112.65,112.59,112.61,904399994.0
2007-08-13 17:24:00,112.62,112.64,112.59,112.605,1278199989.0
2007-08-13 17:25:00,112.61,112.62,112.57,112.59,1150399994.0
2007-08-13 17:26:00,112.59,112.6,112.54,112.54,651599994.0
2007-08-13 17:27:00,112.56,112.59,112.525,112.58,904199993.0
2007-08-13 17:28:00,112.585,112.595,112.55,112.55,650699990.0
2007-08-13 17:29:00,112.57,112.62,112.57,112.615,1008100000.0
2007-08-13 17:30:00,112.615,112.66,112.58,112.65,1372399997.0
2007-08-13 17:31:00,112.65,112.75,112.62,112.75,1208199993.0
2007-08-13 17:32:00,112.75,112.8,112.73,112.79,1483199997.0
2007-08-13 17:33:00,112.79,112.85,112.76,112.8,1930299987.0
2007-08-13 17:34:00,112.8,112.81,112.75,112.76,780100000.0
2007-08-13 17:35:00,112.765,112.77,112.72,112.72,738299999.0
2007-08-13 17:36:00,112.73,112.78,112.72,112.74,1449499990.0
2007-08-13 17:37:00,112.745,112.79,112.72,112.775,1336999985.0
2007-08-13 17:38:00,112.775,112.8,112.74,112.76,1140399988.0
2007-08-13 17:39:00,112.755,112.76,112.72,112.73,996899985.0
2007-08-13 17:40:00,112.73,112.76,112.71,112.71,1031199991.0
2007-08-13 17:41:00,112.71,112.74,112.69,112.71,797399997.0
2007-08-13 17:42:00,112.72,112.73,112.7,112.71,698799996.0
2007-08-13 17:43:00,112.71,112.74,112.69,112.73,470900000.0
2007-08-13 17:44:00,112.74,112.74,112.69,112.69,547699999.0
2007-08-13 17:45:00,112.7,112.73,112.68,112.69,1292299984.0
2007-08-13 17:46:00,112.69,112.74,112.69,112.72,928200000.0
2007-08-13 17:47:00,112.72,112.725,112.69,112.7,1205799993.0
2007-08-13 17:48:00,112.71,112.73,112.7,112.72,957999998.0
2007-08-13 17:49:00,112.72,112.73,112.68,112.71,848299995.0
2007-08-13 17:50:00,112.705,112.74,112.7,112.72,755099998.0
2007-08-13 17:51:00,112.72,112.72,112.69,112.705,1085799999.0
2007-08-13 17:52:00,112.705,112.73,112.7,112.72,847899996.0
2007-08-13 17:53:00,112.72,112.75,112.72,112.75,294099997.0
2007-08-13 17:54:00,112.75,112.77,112.73,112.74,779099991.0
2007-08-13 17:55:00,112.74,112.74,112.7,112.7,453699997.0
2007-08-13 17:56:00,112.71,112.72,112.69,112.705,641700001.0
2007-08-13 17:57:00,112.7,112.74,112.69,112.72,944699997.0
2007-08-13 17:58:00,112.72,112.74,112.71,112.74,570800002.0
2007-08-13 17:59:00,112.74,112.75,112.73,112.73,655200000.0
2007-08-13 18:00:00,112.73,112.74,112.7,112.7,1300699996.0
2007-08-13 18:01:00,112.72,112.74,112.68,112.68,751699996.0
2007-08-13 18:02:00,112.69,112.69,112.66,112.675,571300000.0
2007-08-13 18:03:00,112.675,112.69,112.66,112.69,742999996.0
2007-08-13 18:04:00,112.69,112.735,112.68,112.73,746999998.0
2007-08-13 18:05:00,112.73,112.74,112.71,112.72,639199999.0
2007-08-13 18:06:00,112.72,112.74,112.71,112.72,482399995.0
2007-08-13 18:07:00,112.73,112.8,112.71,112.78,1366899983.0
2007-08-13 18:08:00,112.78,112.81,112.78,112.805,982099985.0
2007-08-13 18:09:00,112.81,112.82,112.77,112.82,1028199995.0
2007-08-13 18:10:00,112.8,112.83,112.79,112.795,985799997.0
2007-08-13 18:11:00,112.8,112.82,112.76,112.815,711200001.0
2007-08-13 18:12:00,112.82,112.82,112.735,112.76,1199099999.0
2007-08-13 18:13:00,112.77,112.78,112.74,112.78,834499997.0
2007-08-13 18:14:00,112.78,112.78,112.75,112.77,649999997.0
2007-08-13 18:15:00,112.77,112.78,112.73,112.77,829199995.0
2007-08-13 18:16:00,112.77,112.77,112.74,112.76,524899992.0
2007-08-13 18:17:00,112.75,112.75,112.69,112.71,946999984.0
2007-08-13 18:18:00,112.7,112.71,112.66,112.66,523699994.0
2007-08-13 18:19:00,112.66,112.67,112.65,112.655,421699986.0
2007-08-13 18:20:00,112.66,112.69,112.65,112.69,801499985.0
2007-08-13 18:21:00,112.7,112.7,112.65,112.65,650599984.0
2007-08-13 18:22:00,112.65,112.65,112.61,112.615,704599980.0
2007-08-13 18:23:00,112.615,112.64,112.6,112.635,993099981.0
2007-08-13 18:24:00,112.64,112.665,112.605,112.62,1040299982.0
2007-08-13 18:25:00,112.62,112.63,112.61,112.615,404299991.0
2007-08-13 18:26:00,112.615,112.62,112.59,112.61,903499983.0
2007-08-13 18:27:00,112.615,112.64,112.6,112.6,682399987.0
2007-08-13 18:28:00,112.6,112.62,112.59,112.59,694199980.0
2007-08-13 18:29:00,112.6,112.6,112.58,112.58,389599989.0
2007-08-13 18:30:00,112.58,112.59,112.57,112.59,569099993.0
2007-08-13 18:31:00,112.59,112.61,112.57,112.6,253699996.0
2007-08-13 18:32:00,112.58,112.605,112.58,112.6,459799998.0
2007-08-13 18:33:00,112.6,112.6,112.57,112.58,337799998.0
2007-08-13 18:34:00,112.58,112.59,112.545,112.57,627199990.0
2007-08-13 18:35:00,112.57,112.57,112.53,112.54,679599993.0
2007-08-13 18:36:00,112.54,112.55,112.52,112.52,411800000.0
2007-08-13 18:37:00,112.52,112.55,112.52,112.55,1020299995.0
2007-08-13 18:38:00,112.56,112.61,112.56,112.59,850199995.0
2007-08-13 18:39:00,112.585,112.62,112.56,112.59,745699992.0
2007-08-13 18:40:00,112.59,112.59,112.56,112.56,392799995.0
2007-08-13 18:41:00,112.56,112.58,112.55,112.57,316799999.0
2007-08-13 18:42:00,112.57,112.59,112.535,112.57,439599996.0
2007-08-13 18:43:00,112.57,112.57,112.54,112.55,186399999.0
2007-08-13 18:44:00,112.54,112.56,112.51,112.55,463199995.0
2007-08-13 18:45:00,112.55,112.55,112.52,112.545,208999999.0
2007-08-13 18:46:00,112.545,112.55,112.52,112.53,450699997.0
2007-08-13 18:47:00,112.52,112.52,112.44,112.47,625199986.0
2007-08-13 18:48:00,112.48,112.49,112.405,112.45,1483999967.0
2007-08-13 18:49:00,112.455,112.5,112.45,112.48,423699995.0
2007-08-13 18:50:00,112.48,112.5,112.43,112.485,1009799993.0
2007-08-13 18:51:00,112.485,112.5,112.46,112.5,726099990.0
2007-08-13 18:52:00,112.5,112.51,112.46,112.47,748099998.0
2007-08-13 18:53:00,112.46,112.48,112.45,112.47,631099983.0
2007-08-13 18:54:00,112.47,112.49,112.45,112.475,523599997.0
2007-08-13 18:55:00,112.48,112.53,112.47,112.525,1068499985.0
2007-08-13 18:56:00,112.52,112.55,112.505,112.54,897999993.0
2007-08-13 18:57:00,112.54,112.56,112.51,112.53,686299988.0
2007-08-13 18:58:00,112.53,112.53,112.51,112.52,258699996.0
2007-08-13 18:59:00,112.52,112.52,112.51,112.52,464499994.0
2007-08-13 19:00:00,112.52,112.56,112.51,112.56,799099988.0
2007-08-13 19:01:00,112.56,112.58,112.54,112.54,640199989.0
2007-08-13 19:02:00,112.55,112.61,112.54,112.61,844299994.0
2007-08-13 19:03:00,112.61,112.62,112.555,112.585,1175499984.0
2007-08-13 19:04:00,112.59,112.59,112.55,112.56,718199990.0
2007-08-13 19:05:00,112.56,112.58,112.54,112.545,685799989.0
2007-08-13 19:06:00,112.545,112.56,112.54,112.55,367199997.0
2007-08-13 19:07:00,112.55,112.57,112.53,112.53,600299988.0
2007-08-13 19:08:00,112.55,112.59,112.54,112.59,680299997.0
2007-08-13 19:09:00,112.585,112.6,112.58,112.59,419899996.0
2007-08-13 19:10:00,112.59,112.59,112.565,112.565,333899994.0
2007-08-13 19:11:00,112.57,112.58,112.56,112.56,833799990.0
2007-08-13 19:12:00,112.56,112.57,112.54,112.55,919599983.0
2007-08-13 19:13:00,112.545,112.56,112.53,112.55,378099990.0
2007-08-13 19:14:00,112.55,112.56,112.465,112.5,1097899975.0
2007-08-13 19:15:00,112.5,112.54,112.5,112.54,755299987.0
2007-08-13 19:16:00,112.54,112.54,112.47,112.5,1408799983.0
2007-08-13 19:17:00,112.5,112.5,112.47,112.5,890099991.0
2007-08-13 19:18:00,112.51,112.51,112.47,112.5,1160399979.0
2007-08-13 19:19:00,112.5,112.52,112.46,112.47,901399991.0
2007-08-13 19:20:00,112.465,112.49,112.435,112.48,1018699982.0
2007-08-13 19:21:00,112.48,112.48,112.45,112.46,998799981.0
2007-08-13 19:22:00,112.46,112.46,112.41,112.41,555499999.0
2007-08-13 19:23:00,112.41,112.44,112.365,112.42,1491899976.0
2007-08-13 19:24:00,112.41,112.45,112.39,112.44,703699999.0
2007-08-13 19:25:00,112.44,112.46,112.43,112.45,1011099998.0
2007-08-13 19:26:00,112.45,112.5,112.45,112.495,1053199985.0
2007-08-13 19:27:00,112.49,112.51,112.49,112.5,576099988.0
2007-08-13 19:28:00,112.49,112.51,112.48,112.48,983100000.0
2007-08-13 19:29:00,112.47,112.48,112.45,112.46,582099994.0
2007-08-13 19:30:00,112.46,112.47,112.43,112.47,353799996.0
2007-08-13 19:31:00,112.47,112.47,112.42,112.43,984499990.0
2007-08-13 19:32:00,112.43,112.45,112.43,112.445,623999994.0
2007-08-13 19:33:00,112.45,112.47,112.42,112.44,830399995.0
2007-08-13 19:34:00,112.44,112.47,112.43,112.45,861799996.0
2007-08-13 19:35:00,112.445,112.47,112.44,112.46,771799985.0
2007-08-13 19:36:00,112.46,112.47,112.45,112.46,461499989.0
2007-08-13 19:37:00,112.46,112.49,112.45,112.45,898499991.0
2007-08-13 19:38:00,112.44,112.45,112.39,112.39,1681299975.0
2007-08-13 19:39:00,112.38,112.39,112.37,112.38,1254999997.0
2007-08-13 19:40:00,112.39,112.4,112.37,112.39,520800001.0
2007-08-13 19:41:00,112.39,112.41,112.39,112.4,1093000001.0
2007-08-13 19:42:00,112.4,112.4,112.37,112.38,646700004.0
2007-08-13 19:43:00,112.38,112.4,112.36,112.39,819400000.0
2007-08-13 19:44:00,112.39,112.4,112.37,112.38,651600002.0
2007-08-13 19:45:00,112.38,112.43,112.37,112.43,1263800003.0
2007-08-13 19:46:00,112.43,112.45,112.4,112.41,871000001.0
2007-08-13 19:47:00,112.405,112.42,112.4,112.405,651500000.0
2007-08-13 19:48:00,112.405,112.41,112.38,112.41,374800000.0
2007-08-13 19:49:00,112.41,112.41,112.37,112.37,536400004.0
2007-08-13 19:50:00,112.37,112.38,112.37,112.37,733300002.0
2007-08-13 19:51:00,112.37,112.405,112.37,112.37,625800004.0
2007-08-13 19:52:00,112.38,112.41,112.37,112.4,617500000.0
2007-08-13 19:53:00,112.4,112.41,112.38,112.39,659400001.0
2007-08-13 19:54:00,112.39,112.4,112.37,112.39,840400007.0
2007-08-13 19:55:00,112.39,112.4,112.37,112.39,556000000.0
2007-08-13 19:56:00,112.4,112.41,112.38,112.4,583900002.0
2007-08-13 19:57:00,112.41,112.43,112.4,112.43,500900000.0
2007-08-13 19:58:00,112.45,112.47,112.445,112.47,685300000.0
2007-08-13 19:59:00,112.465,112.49,112.45,112.46,795300000.0
2007-08-13 20:00:00,112.46,112.47,112.44,112.45,837600000.0
2007-08-13 20:01:00,112.46,112.47,112.445,112.45,752400000.0
2007-08-13 20:02:00,112.45,112.45,112.42,112.44,628400000.0
2007-08-13 20:03:00,112.44,112.49,112.44,112.49,742900001.0
2007-08-13 20:04:00,112.49,112.5,112.45,112.47,886400000.0
2007-08-13 20:05:00,112.47,112.47,112.45,112.46,355500000.0
2007-08-13 20:06:00,112.46,112.46,112.41,112.42,1186200000.0
2007-08-13 20:07:00,112.42,112.44,112.415,112.43,754900002.0
2007-08-13 20:08:00,112.44,112.44,112.42,112.42,281000000.0
2007-08-13 20:09:00,112.42,112.44,112.41,112.42,520300002.0
2007-08-13 20:10:00,112.43,112.44,112.43,112.44,107800000.0
2007-08-13 20:11:00,112.44,112.44,112.42,112.425,301600006.0
2007-08-13 20:12:00,112.42,112.42,112.415,112.42,354000007.0
2007-08-13 20:14:00,112.42,112.44,112.42,112.425,303100006.0
2007-08-13 20:15:00,112.42,112.44,112.42,112.44,147200002.0
2007-08-13 20:16:00,112.435,112.45,112.42,112.43,1056200004.0
2007-08-13 20:17:00,112.43,112.45,112.43,112.44,336000000.0
2007-08-13 20:18:00,112.44,112.465,112.43,112.45,1226900012.0
2007-08-13 20:19:00,112.45,112.47,112.45,112.47,328300000.0
2007-08-13 20:20:00,112.46,112.47,112.42,112.44,1104600013.0
2007-08-13 20:21:00,112.44,112.5,112.43,112.49,1458300000.0
2007-08-13 20:22:00,112.48,112.495,112.45,112.465,523400002.0
2007-08-13 20:23:00,112.47,112.48,112.45,112.48,366300001.0
2007-08-13 20:24:00,112.48,112.53,112.47,112.495,1183600009.0
2007-08-13 20:25:00,112.5,112.6,112.49,112.58,1037100001.0
2007-08-13 20:26:00,112.58,112.58,112.53,112.55,413800000.0
2007-08-13 20:27:00,112.55,112.57,112.48,112.49,1294500005.0
2007-08-13 20:28:00,112.48,112.5,112.475,112.495,476700000.0
2007-08-13 20:29:00,112.495,112.52,112.48,112.52,631700001.0
2007-08-13 20:30:00,112.52,112.525,112.48,112.5,694700002.0
2007-08-13 20:31:00,112.5,112.52,112.5,112.52,263800001.0
2007-08-13 20:32:00,112.52,112.525,112.49,112.5,480200000.0
2007-08-13 20:33:00,112.5,112.505,112.47,112.495,189300000.0
2007-08-13 20:34:00,112.495,112.495,112.47,112.48,238600000.0
2007-08-13 20:35:00,112.48,112.505,112.48,112.5,253100000.0
2007-08-13 20:36:00,112.5,112.5,112.46,112.495,375000008.0
2007-08-13 20:37:00,112.5,112.52,112.5,112.51,175200000.0
2007-08-13 20:38:00,112.52,112.525,112.52,112.52,187300000.0
2007-08-13 20:39:00,112.52,112.53,112.5,112.525,272300000.0
2007-08-13 20:40:00,112.51,112.53,112.51,112.52,691900007.0
2007-08-13 20:41:00,112.52,112.52,112.48,112.49,264700001.0
2007-08-13 20:42:00,112.485,112.485,112.45,112.46,664000000.0
2007-08-13 20:43:00,112.46,112.475,112.45,112.47,256200000.0
2007-08-13 20:44:00,112.47,112.475,112.46,112.465,220900000.0
2007-08-13 20:45:00,112.46,112.495,112.46,112.48,1280900007.0
2007-08-13 20:46:00,112.48,112.485,112.44,112.45,533000002.0
2007-08-13 20:47:00,112.45,112.485,112.45,112.48,439100003.0
2007-08-13 20:48:00,112.48,112.485,112.46,112.46,219100001.0
2007-08-13 20:49:00,112.46,112.47,112.45,112.46,257300000.0
2007-08-13 20:50:00,112.46,112.5,112.45,112.49,499100001.0
2007-08-13 20:51:00,112.5,112.505,112.48,112.49,717100003.0
2007-08-13 20:52:00,112.495,112.5,112.48,112.5,380800001.0
2007-08-13 20:53:00,112.5,112.51,112.48,112.5,546100005.0
2007-08-13 20:54:00,112.505,112.53,112.5,112.53,286800000.0
2007-08-13 20:55:00,112.525,112.525,112.505,112.515,230500000.0
2007-08-13 20:56:00,112.515,112.53,112.515,112.52,370500000.0
2007-08-13 20:57:00,112.515,112.515,112.49,112.51,289400000.0
2007-08-13 20:58:00,112.51,112.535,112.51,112.52,845200004.0
2007-08-13 20:59:00,112.52,112.53,112.475,112.5,1049200000.0
2007-08-13 21:00:00,112.51,112.52,112.5,112.52,325900000.0
2007-08-13 21:01:00,112.51,112.51,112.5,112.51,362300004.0
2007-08-13 21:02:00,112.51,112.51,112.455,112.485,495700002.0
2007-08-13 21:03:00,112.49,112.52,112.49,112.5,628500006.0
2007-08-13 21:04:00,112.5,112.505,112.49,112.49,267300000.0
2007-08-13 21:05:00,112.49,112.5,112.45,112.48,410900000.0
2007-08-13 21:06:00,112.48,112.48,112.47,112.47,148200000.0
2007-08-13 21:07:00,112.47,112.47,112.45,112.47,299900001.0
2007-08-13 21:08:00,112.455,112.47,112.44,112.46,458400001.0
2007-08-13 21:09:00,112.46,112.47,112.455,112.47,325000000.0
2007-08-13 21:10:00,112.465,112.47,112.44,112.45,245099998.0
2007-08-13 21:11:00,112.46,112.47,112.455,112.455,380200001.0
2007-08-13 21:12:00,112.46,112.5,112.455,112.48,648099998.0
2007-08-13 21:13:00,112.49,112.49,112.48,112.48,285100000.0
2007-08-13 21:14:00,112.475,112.475,112.46,112.465,193000000.0
2007-08-13 21:15:00,112.475,112.48,112.45,112.46,1066000011.0
2007-08-13 21:16:00,112.455,112.47,112.45,112.465,242300000.0
2007-08-13 21:17:00,112.47,112.48,112.46,112.48,316600003.0
2007-08-13 21:18:00,112.48,112.48,112.46,112.46,496800002.0
2007-08-13 21:19:00,112.46,112.46,112.425,112.435,660400001.0
2007-08-13 21:20:00,112.44,112.44,112.41,112.42,343200000.0
2007-08-13 21:21:00,112.42,112.44,112.41,112.435,451400000.0
2007-08-13 21:22:00,112.44,112.44,112.36,112.365,592300000.0
2007-08-13 21:23:00,112.365,112.37,112.35,112.36,431800000.0
2007-08-13 21:24:00,112.36,112.36,112.28,112.31,951100000.0
2007-08-13 21:25:00,112.31,112.34,112.285,112.32,1072899999.0
2007-08-13 21:26:00,112.32,112.32,112.28,112.29,678100000.0
2007-08-13 21:27:00,112.29,112.31,112.29,112.31,361200000.0
2007-08-13 21:28:00,112.31,112.35,112.3,112.35,1095500001.0
2007-08-13 21:29:00,112.35,112.36,112.32,112.36,494800000.0
2007-08-13 21:30:00,112.36,112.38,112.33,112.345,937400000.0
2007-08-13 21:31:00,112.34,112.38,112.34,112.37,865800002.0
2007-08-13 21:32:00,112.38,112.39,112.36,112.38,677200000.0
2007-08-13 21:33:00,112.38,112.4,112.375,112.38,378100000.0
2007-08-13 21:34:00,112.38,112.38,112.33,112.34,500600001.0
2007-08-13 21:35:00,112.34,112.35,112.32,112.34,352600001.0
2007-08-13 21:36:00,112.33,112.38,112.33,112.36,520500002.0
2007-08-13 21:37:00,112.36,112.37,112.325,112.35,333000000.0
2007-08-13 21:38:00,112.35,112.36,112.35,112.36,91700000.0
2007-08-13 21:39:00,112.36,112.4,112.36,112.37,636500000.0
2007-08-13 21:40:00,112.37,112.37,112.34,112.35,398599998.0
2007-08-13 21:41:00,112.35,112.38,112.345,112.35,1366000001.0
2007-08-13 21:42:00,112.35,112.35,112.34,112.35,371000003.0
2007-08-13 21:43:00,112.34,112.35,112.28,112.29,780800002.0
2007-08-13 21:44:00,112.29,112.31,112.27,112.31,872400000.0
2007-08-13 21:45:00,112.31,112.31,112.265,112.275,1017000001.0
2007-08-13 21:46:00,112.275,112.32,112.26,112.32,792900000.0
2007-08-13 21:47:00,112.32,112.32,112.27,112.27,571700001.0
2007-08-13 21:48:00,112.28,112.3,112.27,112.27,410100000.0
2007-08-13 21:49:00,112.27,112.3,112.26,112.29,679700000.0
2007-08-13 21:50:00,112.29,112.305,112.28,112.29,818800000.0
2007-08-13 21:51:00,112.295,112.295,112.27,112.27,825300000.0
2007-08-13 21:52:00,112.28,112.285,112.23,112.26,840400000.0
2007-08-13 21:53:00,112.25,112.28,112.215,112.27,604800003.0
2007-08-13 21:54:00,112.27,112.28,112.24,112.27,662600012.0
2007-08-13 21:55:00,112.26,112.27,112.19,112.205,290400000.0
2007-08-13 21:56:00,112.205,112.22,112.18,112.2,816800002.0
2007-08-13 21:57:00,112.21,112.23,112.2,112.22,395200000.0
2007-08-13 21:58:00,112.22,112.22,112.185,112.19,144800000.0
2007-08-13 21:59:00,112.185,112.23,112.18,112.21,543500003.0
2007-08-13 22:00:00,112.22,112.24,112.21,112.23,564000003.0
2007-08-13 22:01:00,112.23,112.25,112.18,112.2,384800000.0
2007-08-13 22:02:00,112.21,112.23,112.19,112.23,434300000.0
2007-08-13 22:03:00,112.21,112.23,112.19,112.2,323500000.0
2007-08-13 22:04:00,112.2,112.21,112.17,112.19,135200000.0
2007-08-13 22:05:00,112.21,112.21,112.16,112.18,282300001.0
2007-08-13 22:06:00,112.18,112.19,112.15,112.17,261900000.0
2007-08-13 22:07:00,112.18,112.18,112.13,112.15,567200000.0
2007-08-13 22:08:00,112.15,112.17,112.12,112.15,1019599991.0
2007-08-13 22:09:00,112.135,112.18,112.12,112.17,563200000.0
2007-08-13 22:10:00,112.18,112.2,112.165,112.17,291400000.0
2007-08-13 22:11:00,112.18,112.18,112.16,112.17,175700000.0
2007-08-13 22:12:00,112.17,112.19,112.15,112.18,207900000.0
2007-08-13 22:13:00,112.18,112.19,112.155,112.175,394599999.0
2007-08-13 22:14:00,112.18,112.19,112.165,112.19,119300001.0
2007-08-13 22:15:00,112.19,112.2,112.18,112.19,193100000.0
2007-08-13 22:16:00,112.19,112.21,112.19,112.21,140600000.0
2007-08-13 22:17:00,112.21,112.23,112.205,112.22,268800000.0
2007-08-13 22:18:00,112.22,112.235,112.2,112.22,722699999.0
2007-08-13 22:19:00,112.22,112.23,112.22,112.23,224300000.0
2007-08-13 22:20:00,112.23,112.23,112.2,112.2,106300000.0
2007-08-13 22:21:00,112.21,112.21,112.2,112.21,98800000.0
2007-08-13 22:22:00,112.2,112.2,112.19,112.19,39900000.0
2007-08-13 22:23:00,112.19,112.19,112.18,112.18,184700000.0
2007-08-13 22:24:00,112.18,112.2,112.18,112.19,121000000.0
2007-08-13 22:25:00,112.2,112.2,112.2,112.2,58400000.0
2007-08-13 22:26:00,112.2,112.2,112.2,112.2,16600000.0
2007-08-13 22:27:00,112.2,112.21,112.2,112.21,78800000.0
2007-08-13 22:28:00,112.21,112.23,112.2,112.21,180800000.0
2007-08-13 22:29:00,112.21,112.24,112.21,112.24,261200000.0
2007-08-13 22:30:00,112.24,112.25,112.2,112.23,294000001.0
2007-08-13 22:31:00,112.23,112.24,112.22,112.23,239700002.0
2007-08-13 22:32:00,112.23,112.23,112.21,112.21,155500002.0
2007-08-13 22:33:00,112.205,112.21,112.19,112.19,166400004.0
2007-08-13 22:34:00,112.2,112.2,112.18,112.19,176900000.0
2007-08-13 22:35:00,112.18,112.19,112.17,112.18,100399999.0
2007-08-13 22:36:00,112.18,112.18,112.16,112.18,164500000.0
2007-08-13 22:37:00,112.16,112.17,112.15,112.16,268999994.0
2007-08-13 22:38:00,112.16,112.17,112.13,112.14,461899996.0
2007-08-13 22:39:00,112.14,112.16,112.14,112.14,254600000.0
2007-08-13 22:40:00,112.14,112.15,112.13,112.14,144900000.0
2007-08-13 22:41:00,112.14,112.15,112.13,112.15,80300000.0
2007-08-13 22:42:00,112.14,112.16,112.14,112.16,86600000.0
2007-08-13 22:43:00,112.16,112.16,112.15,112.16,55000000.0
2007-08-13 22:44:00,112.15,112.16,112.11,112.16,570599991.0
2007-08-13 22:45:00,112.155,112.17,112.12,112.17,546599999.0
2007-08-13 22:46:00,112.17,112.19,112.17,112.18,188200000.0
2007-08-13 22:47:00,112.18,112.18,112.14,112.15,487899999.0
2007-08-13 22:48:00,112.15,112.17,112.14,112.16,253400000.0
2007-08-13 22:49:00,112.16,112.17,112.14,112.16,159200000.0
2007-08-13 22:50:00,112.13,112.18,112.13,112.18,306199999.0
2007-08-13 22:51:00,112.18,112.18,112.16,112.16,208400001.0
2007-08-13 22:52:00,112.16,112.21,112.16,112.17,294199999.0
2007-08-13 22:53:00,112.17,112.19,112.145,112.155,408100001.0
2007-08-13 22:54:00,112.15,112.24,112.15,112.22,680199997.0
2007-08-13 22:55:00,112.225,112.225,112.17,112.17,492099990.0
2007-08-13 22:56:00,112.19,112.215,112.19,112.2,154500000.0
2007-08-13 22:57:00,112.2,112.205,112.17,112.18,118800000.0
2007-08-13 22:58:00,112.17,112.19,112.16,112.18,101400000.0
2007-08-13 22:59:00,112.17,112.18,112.135,112.15,244899998.0
2007-08-13 23:00:00,112.15,112.17,112.13,112.16,138000000.0
2007-08-13 23:01:00,112.16,112.17,112.135,112.17,115700000.0
2007-08-13 23:02:00,112.16,112.17,112.155,112.165,83700000.0
2007-08-13 23:03:00,112.18,112.19,112.155,112.19,128200000.0
2007-08-13 23:04:00,112.2,112.21,112.18,112.18,49800000.0
2007-08-13 23:05:00,112.19,112.19,112.19,112.19,8300000.0
2007-08-13 23:06:00,112.18,112.21,112.18,112.21,49800000.0
2007-08-13 23:08:00,112.21,112.21,112.18,112.18,43900000.0
2007-08-13 23:09:00,112.19,112.2,112.13,112.18,77100000.0
2007-08-13 23:10:00,112.17,112.17,112.12,112.13,126000000.0
2007-08-13 23:11:00,112.13,112.14,112.13,112.13,59200000.0
2007-08-13 23:12:00,112.14,112.16,112.13,112.16,125200000.0
2007-08-13 23:13:00,112.17,112.185,112.16,112.17,242899999.0
2007-08-13 23:14:00,112.17,112.175,112.14,112.14,163699995.0
2007-08-13 23:15:00,112.165,112.165,112.14,112.14,36600000.0
2007-08-13 23:16:00,112.13,112.145,112.115,112.14,128799998.0
2007-08-13 23:17:00,112.14,112.14,112.14,112.14,8000000.0
2007-08-13 23:20:00,112.14,112.14,112.14,112.14,8000000.0
2007-08-13 23:21:00,112.135,112.14,112.135,112.14,54900000.0
2007-08-13 23:22:00,112.14,112.15,112.14,112.15,52899999.0
2007-08-13 23:23:00,112.15,112.15,112.14,112.14,20300000.0
2007-08-13 23:24:00,112.14,112.14,112.12,112.12,32299999.0
2007-08-13 23:25:00,112.12,112.13,112.12,112.125,40000000.0
2007-08-13 23:26:00,112.125,112.13,112.12,112.12,44000000.0
2007-08-13 23:27:00,112.12,112.12,112.12,112.12,60000000.0
2007-08-13 23:28:00,112.12,112.12,112.11,112.11,209799995.0
2007-08-13 23:29:00,112.11,112.11,112.105,112.105,159299997.0
2007-08-13 23:30:00,112.105,112.11,112.06,112.085,680899987.0
2007-08-13 23:31:00,112.085,112.1,112.055,112.095,323199991.0
2007-08-13 23:32:00,112.1,112.1,112.09,112.1,147099997.0
2007-08-13 23:33:00,112.1,112.1,112.09,112.09,44199999.0
2007-08-13 23:34:00,112.09,112.09,112.075,112.08,127499999.0
2007-08-13 23:35:00,112.08,112.085,112.06,112.08,402699992.0
2007-08-13 23:36:00,112.075,112.08,112.07,112.08,296599999.0
2007-08-13 23:37:00,112.08,112.095,112.07,112.095,152899998.0
2007-08-13 23:38:00,112.09,112.09,112.055,112.07,310099991.0
2007-08-13 23:40:00,112.07,112.07,112.055,112.065,262899997.0
2007-08-13 23:41:00,112.06,112.06,112.045,112.06,256699998.0
2007-08-13 23:42:00,112.06,112.06,112.04,112.05,225699999.0
2007-08-13 23:43:00,112.05,112.05,111.98,112.01,835099982.0
2007-08-13 23:44:00,112.035,112.035,111.995,112.03,455799996.0
2007-08-13 23:45:00,112.02,112.03,112.01,112.025,186699995.0
2007-08-13 23:46:00,112.03,112.05,112.01,112.04,377900000.0
2007-08-13 23:47:00,112.03,112.07,112.02,112.06,786299993.0
2007-08-13 23:48:00,112.07,112.08,112.06,112.08,221699998.0
2007-08-13 23:49:00,112.09,112.09,112.07,112.08,169600000.0
2007-08-13 23:50:00,112.07,112.08,112.04,112.065,225099998.0
2007-08-13 23:51:00,112.06,112.08,112.05,112.08,146899998.0
2007-08-13 23:52:00,112.075,112.09,112.07,112.08,117499999.0
2007-08-13 23:53:00,112.09,112.1,112.08,112.08,125700000.0
2007-08-13 23:54:00,112.08,112.1,112.06,112.08,259599999.0
2007-08-13 23:55:00,112.08,112.1,112.07,112.08,229799999.0
2007-08-13 23:56:00,112.08,112.08,112.08,112.08,40400000.0
2007-08-13 23:57:00,112.08,112.09,112.035,112.075,328799999.0
2007-08-13 23:58:00,112.08,112.1,112.08,112.1,211599993.0
2007-08-13 23:59:00,112.1,112.1,112.08,112.08,67600000.0
2007-08-14 00:00:00,112.075,112.08,112.035,112.035,376399993.0
2007-08-14 00:01:00,112.065,112.07,112.04,112.05,519199995.0
2007-08-14 00:02:00,112.05,112.055,112.025,112.05,387399999.0
2007-08-14 00:03:00,112.05,112.05,112.05,112.05,88600000.0
2007-08-14 00:04:00,112.05,112.05,112.05,112.05,5700000.0
2007-08-14 00:05:00,112.05,112.06,112.02,112.06,144100000.0
2007-08-14 00:06:00,112.055,112.09,112.04,112.08,499699999.0
2007-08-14 00:07:00,112.08,112.1,112.06,112.06,454200000.0
2007-08-14 00:08:00,112.06,112.06,112.05,112.05,143800001.0
2007-08-14 00:09:00,112.06,112.07,112.05,112.07,59900001.0
2007-08-14 00:10:00,112.065,112.065,112.025,112.05,314699996.0
2007-08-14 00:11:00,112.06,112.06,112.05,112.055,395900000.0
2007-08-14 00:12:00,112.06,112.06,112.04,112.05,160000000.0
2007-08-14 00:13:00,112.05,112.06,112.025,112.04,217499997.0
2007-08-14 00:14:00,112.06,112.06,112.04,112.055,231900000.0
2007-08-14 00:15:00,112.055,112.055,112.015,112.055,537999999.0
2007-08-14 00:16:00,112.055,112.06,112.03,112.04,454100000.0
2007-08-14 00:17:00,112.04,112.08,112.04,112.05,572999989.0
2007-08-14 00:18:00,112.05,112.07,112.05,112.055,146899999.0
2007-08-14 00:19:00,112.05,112.06,112.03,112.045,305299992.0
2007-08-14 00:20:00,112.05,112.05,112.02,112.03,61500000.0
2007-08-14 00:21:00,112.05,112.06,112.03,112.04,206499996.0
2007-08-14 00:22:00,112.04,112.06,112.04,112.06,160800000.0
2007-08-14 00:23:00,112.06,112.07,112.06,112.07,65400000.0
2007-08-14 00:24:00,112.07,112.07,112.07,112.07,34900000.0
2007-08-14 00:25:00,112.07,112.07,112.01,112.04,245900000.0
2007-08-14 00:26:00,112.04,112.06,112.03,112.045,216999997.0
2007-08-14 00:27:00,112.045,112.05,112.045,112.05,12000000.0
2007-08-14 00:28:00,112.05,112.05,112.05,112.05,900000.0
2007-08-14 00:30:00,112.05,112.05,112.03,112.05,93799998.0
2007-08-14 00:31:00,112.04,112.05,112.04,112.05,63500000.0
2007-08-14 00:32:00,112.05,112.06,112.05,112.06,50200000.0
2007-08-14 00:33:00,112.06,112.07,112.045,112.07,92700000.0
2007-08-14 00:34:00,112.08,112.08,112.08,112.08,34900000.0
2007-08-14 00:35:00,112.08,112.08,112.08,112.08,71100000.0
2007-08-14 00:36:00,112.08,112.08,112.08,112.08,31600000.0
2007-08-14 00:37:00,112.08,112.1,112.08,112.09,235799999.0
2007-08-14 00:38:00,112.09,112.1,112.08,112.1,450099998.0
2007-08-14 00:39:00,112.1,112.12,112.1,112.12,328799995.0
2007-08-14 00:40:00,112.12,112.12,112.1,112.12,230300000.0
2007-08-14 00:41:00,112.12,112.12,112.1,112.12,219599999.0
2007-08-14 00:42:00,112.1,112.12,112.1,112.11,186600000.0
2007-08-14 00:43:00,112.11,112.12,112.1,112.11,89900000.0
2007-08-14 00:44:00,112.11,112.11,112.08,112.1,268700000.0
2007-08-14 00:45:00,112.1,112.1,112.055,112.1,151199999.0
2007-08-14 00:46:00,112.09,112.09,112.05,112.08,201399999.0
2007-08-14 00:47:00,112.08,112.08,112.035,112.035,162300000.0
2007-08-14 00:48:00,112.035,112.06,112.02,112.04,395199998.0
2007-08-14 00:49:00,112.04,112.06,112.03,112.05,163499997.0
2007-08-14 00:50:00,112.06,112.07,112.04,112.07,111600000.0
2007-08-14 00:51:00,112.06,112.07,112.06,112.06,144800000.0
2007-08-14 00:52:00,112.05,112.08,112.05,112.08,166600000.0
2007-08-14 00:53:00,112.08,112.11,112.05,112.1,362799997.0
2007-08-14 00:54:00,112.11,112.12,112.07,112.1,514099994.0
2007-08-14 00:55:00,112.1,112.1,112.06,112.09,550099988.0
2007-08-14 00:56:00,112.08,112.09,112.08,112.08,108099997.0
2007-08-14 00:57:00,112.08,112.1,112.06,112.06,284500000.0
2007-08-14 00:58:00,112.08,112.1,112.08,112.09,66900000.0
2007-08-14 00:59:00,112.06,112.08,112.055,112.07,153000000.0
2007-08-14 01:00:00,112.06,112.08,112.05,112.06,137699998.0
2007-08-14 01:01:00,112.07,112.07,112.05,112.05,63999999.0
2007-08-14 01:02:00,112.06,112.07,112.05,112.05,67999999.0
2007-08-14 01:03:00,112.05,112.05,112.05,112.05,11200000.0
2007-08-14 01:04:00,112.05,112.08,112.04,112.07,412799991.0
2007-08-14 01:05:00,112.07,112.07,112.06,112.07,24800000.0
2007-08-14 01:06:00,112.07,112.09,112.065,112.09,250500000.0
2007-08-14 01:07:00,112.09,112.09,112.09,112.09,71200000.0
2007-08-14 01:08:00,112.1,112.11,112.085,112.085,78400000.0
2007-08-14 01:09:00,112.08,112.08,112.05,112.08,164300000.0
2007-08-14 01:10:00,112.08,112.08,112.08,112.08,20000000.0
2007-08-14 01:11:00,112.08,112.08,112.015,112.06,268000000.0
2007-08-14 01:12:00,112.06,112.07,112.03,112.05,411300000.0
2007-08-14 01:13:00,112.05,112.055,112.04,112.05,143600000.0
2007-08-14 01:14:00,112.05,112.06,112.05,112.06,86400000.0
2007-08-14 01:15:00,112.065,112.08,112.06,112.07,377199999.0
2007-08-14 01:16:00,112.06,112.07,112.06,112.07,126300000.0
2007-08-14 01:17:00,112.07,112.08,112.05,112.055,194100000.0
2007-08-14 01:18:00,112.06,112.06,112.01,112.03,260199999.0
2007-08-14 01:19:00,112.04,112.04,112.02,112.03,255299997.0
2007-08-14 01:20:00,112.03,112.03,112.025,112.03,44800000.0
2007-08-14 01:21:00,112.03,112.03,112.01,112.03,331899998.0
2007-08-14 01:22:00,112.04,112.05,112.04,112.05,69500000.0
2007-08-14 01:23:00,112.05,112.05,112.03,112.03,144599999.0
2007-08-14 01:24:00,112.03,112.05,112.02,112.02,161900000.0
2007-08-14 01:25:00,112.02,112.02,112.0,112.01,514599999.0
2007-08-14 01:26:00,112.01,112.01,111.99,112.01,194200000.0
2007-08-14 01:27:00,112.01,112.03,111.99,112.0,375199994.0
2007-08-14 01:28:00,112.0,112.0,111.995,112.0,61600000.0
2007-08-14 01:29:00,112.0,112.01,112.0,112.01,129000000.0
2007-08-14 01:30:00,112.01,112.01,112.01,112.01,88800000.0
2007-08-14 01:31:00,112.01,112.01,112.0,112.0,32000000.0
2007-08-14 01:32:00,112.0,112.01,111.995,112.01,128300001.0
2007-08-14 01:33:00,112.01,112.04,112.005,112.03,393300000.0
2007-08-14 01:34:00,112.03,112.035,112.02,112.035,326100000.0
2007-08-14 01:35:00,112.035,112.035,112.0,112.02,182499997.0
2007-08-14 01:36:00,112.02,112.03,111.99,112.0,341099997.0
2007-08-14 01:37:00,112.0,112.02,112.0,112.01,120900000.0
2007-08-14 01:39:00,112.01,112.03,112.01,112.01,247100000.0
2007-08-14 01:40:00,112.01,112.05,112.01,112.02,279700000.0
2007-08-14 01:41:00,112.02,112.035,112.005,112.01,433100000.0
2007-08-14 01:42:00,112.02,112.02,112.0,112.01,244600000.0
2007-08-14 01:43:00,112.02,112.02,112.01,112.01,224000000.0
2007-08-14 01:44:00,112.01,112.01,111.99,112.005,139600000.0
2007-08-14 01:45:00,111.995,112.005,111.99,112.0,110800000.0
2007-08-14 01:46:00,112.0,112.0,111.995,111.995,104000000.0
2007-08-14 01:47:00,111.98,111.995,111.97,111.99,225300000.0
2007-08-14 01:48:00,111.99,111.99,111.97,111.98,84800000.0
2007-08-14 01:49:00,111.98,111.99,111.97,111.99,368100003.0
2007-08-14 01:50:00,111.99,112.0,111.97,111.99,306900001.0
2007-08-14 01:51:00,111.975,112.02,111.975,112.02,156800000.0
2007-08-14 01:52:00,112.01,112.03,112.0,112.01,301400000.0
2007-08-14 01:53:00,112.01,112.02,111.985,112.01,180000000.0
2007-08-14 01:54:00,112.01,112.01,111.98,111.98,151200000.0
2007-08-14 01:55:00,111.985,111.99,111.98,111.98,20800000.0
2007-08-14 01:56:00,111.98,112.0,111.98,112.0,188200000.0
2007-08-14 01:57:00,112.0,112.01,111.97,111.99,763400000.0
2007-08-14 01:58:00,111.98,112.0,111.97,111.97,362100001.0
2007-08-14 01:59:00,111.96,111.98,111.96,111.97,286300004.0
2007-08-14 02:00:00,111.97,111.99,111.96,111.97,112600001.0
2007-08-14 02:01:00,111.97,111.98,111.96,111.97,257600000.0
2007-08-14 02:02:00,111.97,111.97,111.935,111.96,133600000.0
2007-08-14 02:03:00,111.945,111.96,111.92,111.935,389700000.0
2007-08-14 02:04:00,111.93,111.95,111.93,111.935,145400000.0
2007-08-14 02:05:00,111.935,111.95,111.925,111.935,96800000.0
2007-08-14 02:06:00,111.95,111.95,111.91,111.91,303099999.0
2007-08-14 02:07:00,111.92,111.93,111.9,111.92,337200000.0
2007-08-14 02:08:00,111.92,111.94,111.9,111.93,594700000.0
2007-08-14 02:09:00,111.925,111.94,111.91,111.93,470600000.0
2007-08-14 02:10:00,111.93,111.93,111.88,111.89,578100000.0
2007-08-14 02:11:00,111.91,111.94,111.875,111.93,804100000.0
2007-08-14 02:12:00,111.94,111.94,111.9,111.93,500400000.0
2007-08-14 02:13:00,111.925,111.94,111.87,111.87,638500000.0
2007-08-14 02:14:00,111.87,111.89,111.87,111.89,470000000.0
2007-08-14 02:15:00,111.885,111.89,111.845,111.88,375600000.0
2007-08-14 02:16:00,111.88,111.89,111.88,111.88,255500000.0
2007-08-14 02:17:00,111.88,111.9,111.88,111.9,140300000.0
2007-08-14 02:18:00,111.9,111.9,111.87,111.87,485000000.0
2007-08-14 02:19:00,111.87,111.87,111.84,111.84,352099999.0
2007-08-14 02:20:00,111.84,111.86,111.82,111.83,527600000.0
2007-08-14 02:21:00,111.84,111.84,111.8,111.82,341499994.0
2007-08-14 02:22:00,111.82,111.84,111.755,111.77,603900000.0
2007-08-14 02:23:00,111.76,111.8,111.76,111.77,375500000.0
2007-08-14 02:24:00,111.77,111.77,111.725,111.76,481099999.0
2007-08-14 02:25:00,111.76,111.78,111.74,111.75,479100000.0
2007-08-14 02:26:00,111.74,111.75,111.72,111.73,162800000.0
2007-08-14 02:27:00,111.73,111.73,111.7,111.73,434600002.0
2007-08-14 02:28:00,111.72,111.76,111.7,111.74,681900000.0
2007-08-14 02:29:00,111.755,111.78,111.7,111.775,548600000.0
2007-08-14 02:30:00,111.77,111.78,111.72,111.74,1098899999.0
2007-08-14 02:31:00,111.74,111.76,111.73,111.74,593600000.0
2007-08-14 02:32:00,111.74,111.75,111.73,111.73,715799998.0
2007-08-14 02:33:00,111.73,111.745,111.69,111.715,795999999.0
2007-08-14 02:34:00,111.71,111.76,111.65,111.75,987300001.0
2007-08-14 02:35:00,111.75,111.76,111.72,111.75,609100000.0
2007-08-14 02:36:00,111.76,111.76,111.74,111.755,495800000.0
2007-08-14 02:37:00,111.755,111.77,111.72,111.74,539100000.0
2007-08-14 02:38:00,111.74,111.75,111.7,111.74,627500002.0
2007-08-14 02:39:00,111.735,111.74,111.69,111.73,431799998.0
2007-08-14 02:40:00,111.73,111.73,111.68,111.705,942200000.0
2007-08-14 02:41:00,111.71,111.75,111.7,111.73,595900000.0
2007-08-14 02:42:00,111.74,111.74,111.705,111.72,847600000.0
2007-08-14 02:43:00,111.72,111.8,111.71,111.8,667700000.0
2007-08-14 02:44:00,111.8,111.8,111.67,111.69,1236299999.0
2007-08-14 02:45:00,111.69,111.72,111.67,111.71,820400001.0
2007-08-14 02:46:00,111.71,111.73,111.7,111.72,359699999.0
2007-08-14 02:47:00,111.73,111.73,111.71,111.71,258700000.0
2007-08-14 02:48:00,111.72,111.77,111.715,111.77,692000005.0
2007-08-14 02:49:00,111.77,111.78,111.74,111.77,974200006.0
2007-08-14 02:50:00,111.77,111.79,111.76,111.78,957300004.0
2007-08-14 02:51:00,111.78,111.83,111.78,111.82,646500001.0
2007-08-14 02:52:00,111.81,111.81,111.78,111.795,321200000.0
2007-08-14 02:53:00,111.8,111.815,111.77,111.77,715200006.0
2007-08-14 02:54:00,111.78,111.79,111.74,111.75,526000000.0
2007-08-14 02:55:00,111.75,111.75,111.69,111.7,1156100002.0
2007-08-14 02:56:00,111.7,111.71,111.69,111.71,343300000.0
2007-08-14 02:57:00,111.71,111.74,111.7,111.72,291600001.0
2007-08-14 02:58:00,111.72,111.75,111.72,111.74,160200000.0
2007-08-14 02:59:00,111.74,111.76,111.735,111.74,440700004.0
2007-08-14 03:00:00,111.74,111.755,111.74,111.75,215000000.0
2007-08-14 03:01:00,111.75,111.765,111.74,111.765,311800003.0
2007-08-14 03:02:00,111.765,111.81,111.75,111.78,579600000.0
2007-08-14 03:03:00,111.78,111.79,111.75,111.77,382899999.0
2007-08-14 03:04:00,111.77,111.78,111.75,111.76,535700000.0
2007-08-14 03:05:00,111.76,111.76,111.75,111.755,163000000.0
2007-08-14 03:06:00,111.755,111.76,111.72,111.72,442200000.0
2007-08-14 03:07:00,111.715,111.72,111.69,111.71,186300000.0
2007-08-14 03:08:00,111.71,111.71,111.69,111.71,536000000.0
2007-08-14 03:09:00,111.71,111.71,111.69,111.7,299400000.0
2007-08-14 03:10:00,111.7,111.71,111.66,111.705,541100000.0
2007-08-14 03:11:00,111.71,111.71,111.645,111.645,639499999.0
2007-08-14 03:12:00,111.65,111.65,111.59,111.615,963199999.0
2007-08-14 03:13:00,111.62,111.625,111.59,111.605,458400005.0
2007-08-14 03:14:00,111.605,111.605,111.52,111.525,898900005.0
2007-08-14 03:15:00,111.52,111.53,111.475,111.525,1579700003.0
2007-08-14 03:16:00,111.53,111.555,111.5,111.52,1753700009.0
2007-08-14 03:17:00,111.525,111.57,111.49,111.535,1561400005.0
2007-08-14 03:18:00,111.53,111.545,111.52,111.54,846400000.0
2007-08-14 03:19:00,111.54,111.55,111.53,111.54,148100001.0
2007-08-14 03:20:00,111.545,111.56,111.54,111.555,256100002.0
2007-08-14 03:21:00,111.555,111.59,111.555,111.585,425200000.0
2007-08-14 03:22:00,111.58,111.58,111.55,111.57,566300000.0
2007-08-14 03:23:00,111.57,111.6,111.56,111.59,566500000.0
2007-08-14 03:24:00,111.59,111.6,111.58,111.59,520500000.0
2007-08-14 03:25:00,111.59,111.59,111.57,111.575,493700000.0
2007-08-14 03:26:00,111.59,111.6,111.575,111.59,290400000.0
2007-08-14 03:27:00,111.59,111.605,111.58,111.605,562800002.0
2007-08-14 03:28:00,111.605,111.62,111.59,111.62,342700000.0
2007-08-14 03:29:00,111.615,111.635,111.61,111.61,375799998.0
2007-08-14 03:30:00,111.635,111.65,111.63,111.63,605600000.0
2007-08-14 03:31:00,111.635,111.66,111.62,111.66,656600002.0
2007-08-14 03:32:00,111.67,111.68,111.66,111.675,522400000.0
2007-08-14 03:33:00,111.675,111.675,111.65,111.665,549300000.0
2007-08-14 03:34:00,111.65,111.655,111.64,111.65,396000001.0
2007-08-14 03:35:00,111.65,111.665,111.65,111.66,257900001.0
2007-08-14 03:36:00,111.66,111.66,111.64,111.66,786500003.0
2007-08-14 03:37:00,111.655,111.69,111.65,111.68,1178600006.0
2007-08-14 03:38:00,111.68,111.68,111.66,111.67,778200003.0
2007-08-14 03:39:00,111.67,111.7,111.66,111.69,473800003.0
2007-08-14 03:40:00,111.7,111.71,111.68,111.7,262600000.0
2007-08-14 03:41:00,111.7,111.72,111.7,111.7,155400000.0
2007-08-14 03:42:00,111.7,111.71,111.69,111.7,266200000.0
2007-08-14 03:43:00,111.7,111.7,111.66,111.67,103600000.0
2007-08-14 03:44:00,111.66,111.68,111.65,111.68,271599997.0
2007-08-14 03:45:00,111.685,111.685,111.66,111.66,22400000.0
2007-08-14 03:46:00,111.68,111.68,111.64,111.665,207500000.0
2007-08-14 03:47:00,111.67,111.68,111.66,111.66,254400000.0
2007-08-14 03:48:00,111.66,111.66,111.64,111.64,460200002.0
2007-08-14 03:49:00,111.65,111.65,111.64,111.64,304300008.0
2007-08-14 03:50:00,111.65,111.68,111.65,111.675,783800004.0
2007-08-14 03:51:00,111.67,111.67,111.66,111.66,112899999.0
2007-08-14 03:52:00,111.66,111.66,111.58,111.61,490899999.0
2007-08-14 03:53:00,111.61,111.64,111.58,111.595,1022400001.0
2007-08-14 03:54:00,111.6,111.61,111.59,111.61,575300007.0
2007-08-14 03:55:00,111.6,111.61,111.59,111.61,230799998.0
2007-08-14 03:56:00,111.6,111.6,111.59,111.6,180000000.0
2007-08-14 03:57:00,111.6,111.6,111.575,111.58,84800000.0
2007-08-14 03:58:00,111.575,111.6,111.56,111.6,281200000.0
2007-08-14 03:59:00,111.6,111.63,111.6,111.63,276300001.0
2007-08-14 04:00:00,111.63,111.63,111.6,111.605,303100000.0
2007-08-14 04:01:00,111.61,111.63,111.6,111.63,309300000.0
2007-08-14 04:02:00,111.625,111.625,111.58,111.59,317900000.0
2007-08-14 04:03:00,111.59,111.59,111.56,111.585,433600000.0
2007-08-14 04:04:00,111.58,111.6,111.58,111.6,254800000.0
2007-08-14 04:05:00,111.6,111.6,111.57,111.58,338100000.0
2007-08-14 04:06:00,111.59,111.625,111.585,111.62,584000000.0
2007-08-14 04:07:00,111.625,111.64,111.6,111.64,503100000.0
2007-08-14 04:08:00,111.64,111.66,111.64,111.64,497200000.0
2007-08-14 04:09:00,111.64,111.65,111.63,111.63,393200000.0
2007-08-14 04:10:00,111.64,111.645,111.63,111.64,259100000.0
2007-08-14 04:11:00,111.64,111.64,111.61,111.61,440199997.0
2007-08-14 04:12:00,111.61,111.61,111.59,111.6,240000000.0
2007-08-14 04:13:00,111.6,111.605,111.595,111.6,121600000.0
2007-08-14 04:14:00,111.6,111.6,111.58,111.595,149600000.0
2007-08-14 04:15:00,111.595,111.595,111.56,111.565,183600000.0
2007-08-14 04:16:00,111.57,111.57,111.55,111.56,240800000.0
2007-08-14 04:17:00,111.555,111.57,111.555,111.56,310400000.0
2007-08-14 04:18:00,111.57,111.57,111.565,111.565,96800000.0
2007-08-14 04:19:00,111.56,111.58,111.54,111.55,393100000.0
2007-08-14 04:20:00,111.55,111.57,111.52,111.53,630599998.0
2007-08-14 04:21:00,111.54,111.55,111.53,111.54,108000000.0
2007-08-14 04:22:00,111.54,111.58,111.53,111.57,559999999.0
2007-08-14 04:23:00,111.57,111.62,111.57,111.62,607599999.0
2007-08-14 04:24:00,111.61,111.635,111.59,111.625,644900000.0
2007-08-14 04:25:00,111.625,111.625,111.6,111.6,573400002.0
2007-08-14 04:26:00,111.6,111.61,111.57,111.61,623200000.0
2007-08-14 04:27:00,111.61,111.64,111.605,111.64,294800000.0
2007-08-14 04:28:00,111.64,111.64,111.57,111.58,589200000.0
2007-08-14 04:29:00,111.58,111.595,111.58,111.58,727400002.0
2007-08-14 04:30:00,111.6,111.615,111.58,111.615,539400003.0
2007-08-14 04:31:00,111.615,111.64,111.6,111.64,736600009.0
2007-08-14 04:32:00,111.64,111.65,111.64,111.64,432500002.0
2007-08-14 04:33:00,111.64,111.655,111.64,111.645,289600001.0
2007-08-14 04:34:00,111.65,111.65,111.63,111.64,456000007.0
2007-08-14 04:35:00,111.63,111.645,111.63,111.63,823900010.0
2007-08-14 04:36:00,111.63,111.64,111.61,111.63,743500007.0
2007-08-14 04:37:00,111.63,111.63,111.62,111.62,279000002.0
2007-08-14 04:38:00,111.62,111.63,111.62,111.63,162400000.0
2007-08-14 04:39:00,111.62,111.63,111.6,111.6,537500000.0
2007-08-14 04:40:00,111.6,111.61,111.6,111.61,253700000.0
2007-08-14 04:41:00,111.61,111.61,111.6,111.6,257000000.0
2007-08-14 04:42:00,111.59,111.61,111.59,111.6,330800002.0
2007-08-14 04:43:00,111.59,111.605,111.59,111.605,95700001.0
2007-08-14 04:44:00,111.6,111.605,111.6,111.605,133100000.0
2007-08-14 04:45:00,111.61,111.63,111.61,111.63,300400001.0
2007-08-14 04:46:00,111.63,111.63,111.625,111.63,213600000.0
2007-08-14 04:47:00,111.625,111.64,111.625,111.63,181100000.0
2007-08-14 04:48:00,111.62,111.63,111.62,111.62,285700004.0
2007-08-14 04:49:00,111.62,111.62,111.615,111.615,152700000.0
2007-08-14 04:50:00,111.62,111.64,111.62,111.625,435500003.0
2007-08-14 04:51:00,111.63,111.63,111.61,111.61,143800002.0
2007-08-14 04:52:00,111.61,111.62,111.595,111.62,122000000.0
2007-08-14 04:53:00,111.62,111.62,111.62,111.62,73200000.0
2007-08-14 04:54:00,111.62,111.63,111.61,111.62,586500000.0
2007-08-14 04:55:00,111.62,111.62,111.61,111.62,488800000.0
2007-08-14 04:56:00,111.62,111.63,111.61,111.615,380700000.0
2007-08-14 04:57:00,111.62,111.62,111.62,111.62,55000000.0
2007-08-14 04:58:00,111.62,111.62,111.59,111.6,224200000.0
2007-08-14 04:59:00,111.6,111.6,111.59,111.59,309200000.0
2007-08-14 05:00:00,111.59,111.6,111.58,111.59,369100000.0
2007-08-14 05:01:00,111.595,111.61,111.595,111.61,128800000.0
2007-08-14 05:02:00,111.61,111.61,111.6,111.61,130900000.0
2007-08-14 05:03:00,111.61,111.62,111.59,111.62,356400001.0
2007-08-14 05:04:00,111.62,111.64,111.62,111.625,612500004.0
2007-08-14 05:05:00,111.625,111.65,111.62,111.64,724800007.0
2007-08-14 05:06:00,111.64,111.64,111.62,111.63,533700004.0
2007-08-14 05:07:00,111.63,111.63,111.61,111.62,349500001.0
2007-08-14 05:08:00,111.63,111.63,111.615,111.615,59000000.0
2007-08-14 05:09:00,111.615,111.62,111.615,111.615,40900000.0
2007-08-14 05:10:00,111.62,111.63,111.62,111.63,92400001.0
2007-08-14 05:11:00,111.62,111.62,111.56,111.59,570100001.0
2007-08-14 05:12:00,111.6,111.6,111.59,111.6,166300000.0
2007-08-14 05:13:00,111.59,111.6,111.57,111.59,157000000.0
2007-08-14 05:14:00,111.59,111.6,111.58,111.59,297900000.0
2007-08-14 05:15:00,111.59,111.63,111.58,111.59,642199999.0
2007-08-14 05:16:00,111.59,111.61,111.59,111.61,208400002.0
2007-08-14 05:17:00,111.61,111.63,111.595,111.62,464399998.0
2007-08-14 05:18:00,111.63,111.64,111.625,111.63,452700000.0
2007-08-14 05:19:00,111.63,111.66,111.61,111.655,662500004.0
2007-08-14 05:20:00,111.65,111.66,111.63,111.65,489600000.0
2007-08-14 05:21:00,111.65,111.65,111.64,111.645,220000000.0
2007-08-14 05:22:00,111.64,111.655,111.635,111.64,399400000.0
2007-08-14 05:23:00,111.65,111.67,111.65,111.67,283200000.0
2007-08-14 05:24:00,111.68,111.7,111.675,111.69,496300004.0
2007-08-14 05:25:00,111.68,111.74,111.68,111.735,1128300004.0
2007-08-14 05:26:00,111.735,111.775,111.73,111.77,850800005.0
2007-08-14 05:27:00,111.77,111.77,111.74,111.745,689399998.0
2007-08-14 05:28:00,111.745,111.765,111.74,111.74,630200000.0
2007-08-14 05:29:00,111.745,111.745,111.705,111.73,1129600002.0
2007-08-14 05:30:00,111.735,111.735,111.72,111.73,314200000.0
2007-08-14 05:31:00,111.73,111.75,111.73,111.735,363300000.0
2007-08-14 05:32:00,111.74,111.755,111.74,111.75,316600003.0
2007-08-14 05:33:00,111.76,111.76,111.73,111.745,423400000.0
2007-08-14 05:34:00,111.745,111.745,111.72,111.73,317500000.0
2007-08-14 05:35:00,111.725,111.73,111.72,111.72,332800000.0
2007-08-14 05:36:00,111.72,111.72,111.71,111.72,93500000.0
2007-08-14 05:37:00,111.72,111.72,111.68,111.7,269200000.0
2007-08-14 05:38:00,111.7,111.7,111.69,111.7,929900000.0
2007-08-14 05:39:00,111.7,111.7,111.69,111.69,521900000.0
2007-08-14 05:40:00,111.68,111.69,111.67,111.69,163500000.0
2007-08-14 05:41:00,111.69,111.69,111.66,111.67,481100000.0
2007-08-14 05:42:00,111.675,111.675,111.65,111.65,264400000.0
2007-08-14 05:43:00,111.655,111.665,111.655,111.66,416300000.0
2007-08-14 05:44:00,111.66,111.665,111.63,111.665,893600000.0
2007-08-14 05:45:00,111.66,111.665,111.62,111.64,381800000.0
2007-08-14 05:46:00,111.64,111.645,111.64,111.645,96900000.0
2007-08-14 05:47:00,111.65,111.7,111.65,111.69,722700003.0
2007-08-14 05:48:00,111.69,111.69,111.67,111.675,394900004.0
2007-08-14 05:49:00,111.67,111.71,111.66,111.675,550300000.0
2007-08-14 05:50:00,111.67,111.7,111.65,111.68,361199999.0
2007-08-14 05:51:00,111.68,111.68,111.65,111.67,715900001.0
2007-08-14 05:52:00,111.665,111.68,111.66,111.675,274800000.0
2007-08-14 05:53:00,111.675,111.68,111.63,111.665,384900000.0
2007-08-14 05:54:00,111.67,111.67,111.64,111.65,436900000.0
2007-08-14 05:55:00,111.665,111.68,111.66,111.66,203100000.0
2007-08-14 05:56:00,111.68,111.695,111.68,111.69,267500000.0
2007-08-14 05:57:00,111.695,111.715,111.695,111.7,412100000.0
2007-08-14 05:58:00,111.7,111.72,111.7,111.71,166900000.0
2007-08-14 05:59:00,111.715,111.735,111.7,111.73,577300001.0
2007-08-14 06:00:00,111.73,111.78,111.72,111.76,515400003.0
2007-08-14 06:01:00,111.77,111.79,111.74,111.77,632100001.0
2007-08-14 06:02:00,111.77,111.77,111.76,111.77,286300000.0
2007-08-14 06:03:00,111.77,111.77,111.74,111.76,730200000.0
2007-08-14 06:04:00,111.76,111.78,111.75,111.765,229200000.0
2007-08-14 06:05:00,111.765,111.765,111.765,111.765,24000000.0
2007-08-14 06:06:00,111.77,111.79,111.75,111.77,188400000.0
2007-08-14 06:07:00,111.77,111.78,111.75,111.77,202700000.0
2007-08-14 06:08:00,111.77,111.775,111.76,111.775,61500000.0
2007-08-14 06:09:00,111.77,111.78,111.745,111.745,402900000.0
2007-08-14 06:10:00,111.75,111.78,111.725,111.73,918599998.0
2007-08-14 06:11:00,111.73,111.74,111.73,111.74,653700003.0
2007-08-14 06:12:00,111.74,111.74,111.7,111.71,263700000.0
2007-08-14 06:13:00,111.72,111.72,111.7,111.71,256300000.0
2007-08-14 06:14:00,111.71,111.71,111.625,111.63,408800000.0
2007-08-14 06:15:00,111.635,111.66,111.63,111.66,321600000.0
2007-08-14 06:16:00,111.66,111.68,111.64,111.665,370900001.0
2007-08-14 06:17:00,111.665,111.68,111.66,111.68,155200000.0
2007-08-14 06:18:00,111.68,111.68,111.655,111.67,60000000.0
2007-08-14 06:19:00,111.67,111.67,111.66,111.665,96800000.0
2007-08-14 06:20:00,111.67,111.67,111.66,111.66,56800000.0
2007-08-14 06:21:00,111.67,111.67,111.645,111.655,116400000.0
2007-08-14 06:22:00,111.67,111.67,111.64,111.66,319600000.0
2007-08-14 06:23:00,111.66,111.66,111.645,111.65,93600000.0
2007-08-14 06:24:00,111.65,111.66,111.65,111.66,76000000.0
2007-08-14 06:25:00,111.66,111.66,111.645,111.66,36000000.0
2007-08-14 06:26:00,111.66,111.67,111.655,111.655,52000000.0
2007-08-14 06:27:00,111.655,111.66,111.655,111.66,125200000.0
2007-08-14 06:28:00,111.66,111.66,111.66,111.66,98000000.0
2007-08-14 06:29:00,111.66,111.67,111.635,111.66,476699997.0
2007-08-14 06:30:00,111.65,111.66,111.635,111.64,232799999.0
2007-08-14 06:31:00,111.635,111.64,111.635,111.64,170000000.0
2007-08-14 06:32:00,111.64,111.66,111.635,111.65,161900000.0
2007-08-14 06:33:00,111.65,111.65,111.62,111.65,65500000.0
2007-08-14 06:34:00,111.65,111.65,111.62,111.65,234900000.0
2007-08-14 06:35:00,111.66,111.66,111.63,111.65,292699996.0
2007-08-14 06:36:00,111.65,111.65,111.63,111.63,36900000.0
2007-08-14 06:37:00,111.63,111.65,111.62,111.65,209000000.0
2007-08-14 06:38:00,111.65,111.65,111.65,111.65,59200000.0
2007-08-14 06:39:00,111.65,111.66,111.605,111.65,433799999.0
2007-08-14 06:40:00,111.65,111.665,111.63,111.64,448600000.0
2007-08-14 06:41:00,111.645,111.655,111.64,111.65,486200000.0
2007-08-14 06:42:00,111.65,111.66,111.65,111.66,11200000.0
2007-08-14 06:43:00,111.66,111.66,111.65,111.65,55200000.0
2007-08-14 06:44:00,111.65,111.65,111.645,111.65,100800000.0
2007-08-14 06:45:00,111.64,111.66,111.64,111.65,172500000.0
2007-08-14 06:46:00,111.655,111.655,111.64,111.65,220400000.0
2007-08-14 06:47:00,111.65,111.655,111.64,111.64,121900000.0
2007-08-14 06:48:00,111.64,111.67,111.63,111.65,741600004.0
2007-08-14 06:49:00,111.65,111.65,111.64,111.64,93200000.0
2007-08-14 06:50:00,111.64,111.65,111.61,111.62,221100000.0
2007-08-14 06:52:00,111.62,111.62,111.62,111.62,48000000.0
2007-08-14 06:53:00,111.61,111.625,111.61,111.62,313000002.0
2007-08-14 06:54:00,111.62,111.62,111.62,111.62,105500005.0
2007-08-14 06:55:00,111.62,111.62,111.605,111.605,213500002.0
2007-08-14 06:56:00,111.605,111.615,111.59,111.61,597600000.0
2007-08-14 06:57:00,111.61,111.61,111.59,111.6,307400002.0
2007-08-14 06:58:00,111.6,111.61,111.6,111.605,202800004.0
2007-08-14 06:59:00,111.61,111.61,111.58,111.59,1018900008.0
2007-08-14 07:00:00,111.6,111.61,111.57,111.6,674700004.0
2007-08-14 07:01:00,111.6,111.6,111.59,111.6,688200012.0
2007-08-14 07:02:00,111.6,111.615,111.6,111.6,614000005.0
2007-08-14 07:03:00,111.6,111.61,111.57,111.61,567100001.0
2007-08-14 07:04:00,111.6,111.62,111.59,111.6,870100003.0
2007-08-14 07:05:00,111.61,111.63,111.59,111.59,927800003.0
2007-08-14 07:06:00,111.59,111.61,111.59,111.61,382400004.0
2007-08-14 07:07:00,111.61,111.61,111.59,111.595,175200000.0
2007-08-14 07:08:00,111.595,111.6,111.59,111.6,223200000.0
2007-08-14 07:09:00,111.6,111.6,111.59,111.6,421000001.0
2007-08-14 07:10:00,111.6,111.625,111.6,111.62,795800003.0
2007-08-14 07:11:00,111.615,111.615,111.58,111.6,331800000.0
2007-08-14 07:12:00,111.6,111.6,111.6,111.6,206600000.0
2007-08-14 07:13:00,111.6,111.6,111.58,111.58,181000000.0
2007-08-14 07:14:00,111.6,111.6,111.57,111.57,527599998.0
2007-08-14 07:15:00,111.57,111.59,111.54,111.55,811799999.0
2007-08-14 07:16:00,111.55,111.55,111.51,111.535,634200000.0
2007-08-14 07:17:00,111.53,111.55,111.49,111.51,1447500006.0
2007-08-14 07:18:00,111.51,111.53,111.505,111.51,438300000.0
2007-08-14 07:19:00,111.51,111.52,111.465,111.48,423000002.0
2007-08-14 07:20:00,111.48,111.51,111.47,111.5,716200007.0
2007-08-14 07:21:00,111.5,111.52,111.49,111.49,455000002.0
2007-08-14 07:22:00,111.49,111.52,111.49,111.51,398000002.0
2007-08-14 07:23:00,111.505,111.515,111.5,111.5,189800002.0
2007-08-14 07:24:00,111.5,111.56,111.5,111.56,179000002.0
2007-08-14 07:25:00,111.56,111.57,111.54,111.56,134000000.0
2007-08-14 07:26:00,111.56,111.58,111.55,111.58,473200001.0
2007-08-14 07:27:00,111.565,111.59,111.565,111.575,662600002.0
2007-08-14 07:28:00,111.58,111.585,111.55,111.55,491000000.0
2007-08-14 07:29:00,111.57,111.575,111.55,111.55,365200000.0
2007-08-14 07:30:00,111.56,111.57,111.54,111.56,282500003.0
2007-08-14 07:31:00,111.56,111.575,111.525,111.575,519100001.0
2007-08-14 07:32:00,111.57,111.58,111.57,111.575,554000000.0
2007-08-14 07:33:00,111.575,111.63,111.57,111.62,490000002.0
2007-08-14 07:34:00,111.62,111.635,111.61,111.62,379800000.0
2007-08-14 07:35:00,111.62,111.62,111.59,111.62,270000000.0
2007-08-14 07:36:00,111.62,111.62,111.6,111.61,302600000.0
2007-08-14 07:37:00,111.61,111.61,111.6,111.6,545000000.0
2007-08-14 07:38:00,111.6,111.61,111.59,111.61,404900000.0
2007-08-14 07:39:00,111.61,111.61,111.595,111.61,352400003.0
2007-08-14 07:40:00,111.62,111.62,111.59,111.6,591700000.0
2007-08-14 07:41:00,111.605,111.625,111.6,111.625,495100000.0
2007-08-14 07:42:00,111.625,111.67,111.62,111.64,952500002.0
2007-08-14 07:43:00,111.64,111.65,111.63,111.64,307500002.0
2007-08-14 07:44:00,111.63,111.64,111.61,111.64,440100000.0
2007-08-14 07:45:00,111.635,111.635,111.61,111.63,300200000.0
2007-08-14 07:46:00,111.64,111.65,111.62,111.65,338200000.0
2007-08-14 07:47:00,111.65,111.67,111.64,111.65,486000005.0
2007-08-14 07:48:00,111.65,111.655,111.62,111.63,604100000.0
2007-08-14 07:49:00,111.63,111.65,111.63,111.64,247400001.0
2007-08-14 07:50:00,111.64,111.64,111.63,111.64,268000000.0
2007-08-14 07:51:00,111.64,111.65,111.63,111.65,291200000.0
2007-08-14 07:52:00,111.65,111.69,111.63,111.65,673300000.0
2007-08-14 07:53:00,111.66,111.69,111.62,111.65,1088400002.0
2007-08-14 07:54:00,111.645,111.645,111.61,111.645,747100000.0
2007-08-14 07:55:00,111.645,111.67,111.59,111.65,1320600000.0
2007-08-14 07:56:00,111.64,111.64,111.59,111.61,1214200012.0
2007-08-14 07:57:00,111.61,111.61,111.57,111.58,864799999.0
2007-08-14 07:58:00,111.575,111.6,111.56,111.58,987700000.0
2007-08-14 07:59:00,111.58,111.605,111.57,111.605,321000000.0
2007-08-14 08:00:00,111.605,111.64,111.58,111.61,836199998.0
2007-08-14 08:01:00,111.62,111.67,111.62,111.66,370300000.0
2007-08-14 08:02:00,111.655,111.68,111.64,111.68,844600005.0
2007-08-14 08:03:00,111.68,111.69,111.665,111.67,193100002.0
2007-08-14 08:04:00,111.68,111.69,111.665,111.68,144800000.0
2007-08-14 08:05:00,111.68,111.69,111.68,111.68,132100000.0
2007-08-14 08:06:00,111.68,111.69,111.67,111.69,478300000.0
2007-08-14 08:07:00,111.68,111.7,111.68,111.69,619800000.0
2007-08-14 08:08:00,111.68,111.695,111.68,111.69,546600004.0
2007-08-14 08:09:00,111.69,111.705,111.69,111.705,219200000.0
2007-08-14 08:10:00,111.7,111.715,111.69,111.69,260200000.0
2007-08-14 08:11:00,111.69,111.7,111.62,111.66,1032300007.0
2007-08-14 08:12:00,111.66,111.67,111.62,111.66,596200000.0
2007-08-14 08:13:00,111.655,111.66,111.64,111.64,449300004.0
2007-08-14 08:14:00,111.64,111.65,111.61,111.65,904500007.0
2007-08-14 08:15:00,111.655,111.675,111.65,111.66,389400003.0
2007-08-14 08:16:00,111.66,111.68,111.645,111.65,864900007.0
2007-08-14 08:17:00,111.645,111.66,111.6,111.62,571000000.0
2007-08-14 08:18:00,111.63,111.63,111.58,111.615,1133900000.0
2007-08-14 08:19:00,111.615,111.645,111.61,111.64,361600002.0
2007-08-14 08:20:00,111.63,111.63,111.56,111.6,1044200006.0
2007-08-14 08:21:00,111.6,111.64,111.59,111.61,604500000.0
2007-08-14 08:22:00,111.625,111.64,111.61,111.64,515700000.0
2007-08-14 08:23:00,111.64,111.64,111.62,111.62,302700000.0
2007-08-14 08:24:00,111.63,111.63,111.6,111.62,1008300001.0
2007-08-14 08:25:00,111.61,111.63,111.58,111.59,826900004.0
2007-08-14 08:26:00,111.58,111.615,111.58,111.605,823000000.0
2007-08-14 08:27:00,111.605,111.605,111.565,111.57,560900000.0
2007-08-14 08:28:00,111.57,111.585,111.56,111.575,658100000.0
2007-08-14 08:29:00,111.57,111.59,111.555,111.59,959800005.0
2007-08-14 08:30:00,111.58,111.59,111.57,111.59,703100010.0
2007-08-14 08:31:00,111.59,111.59,111.55,111.58,1364100010.0
2007-08-14 08:32:00,111.57,111.63,111.57,111.63,982900012.0
2007-08-14 08:33:00,111.635,111.68,111.63,111.67,433900000.0
2007-08-14 08:34:00,111.68,111.695,111.67,111.67,396300000.0
2007-08-14 08:35:00,111.66,111.715,111.66,111.715,1124300008.0
2007-08-14 08:36:00,111.72,111.77,111.72,111.74,1456300000.0
2007-08-14 08:37:00,111.72,111.74,111.71,111.74,655800004.0
2007-08-14 08:38:00,111.72,111.74,111.715,111.73,612400010.0
2007-08-14 08:39:00,111.73,111.74,111.66,111.7,921700007.0
2007-08-14 08:40:00,111.69,111.71,111.64,111.66,585200004.0
2007-08-14 08:41:00,111.665,111.68,111.56,111.57,1985500009.0
2007-08-14 08:42:00,111.56,111.615,111.56,111.615,1262000008.0
2007-08-14 08:43:00,111.62,111.62,111.58,111.58,646400005.0
2007-08-14 08:44:00,111.58,111.59,111.56,111.575,1071900000.0
2007-08-14 08:45:00,111.575,111.605,111.56,111.605,1652000001.0
2007-08-14 08:46:00,111.6,111.62,111.57,111.61,1070000006.0
2007-08-14 08:47:00,111.625,111.66,111.62,111.66,1275500004.0
2007-08-14 08:48:00,111.65,111.68,111.63,111.65,916800002.0
2007-08-14 08:49:00,111.64,111.72,111.64,111.67,1449900001.0
2007-08-14 08:50:00,111.67,111.69,111.66,111.675,745500000.0
2007-08-14 08:51:00,111.67,111.69,111.645,111.66,1478800007.0
2007-08-14 08:52:00,111.66,111.66,111.57,111.57,1098100001.0
2007-08-14 08:53:00,111.6,111.625,111.55,111.62,1095400001.0
2007-08-14 08:54:00,111.62,111.65,111.58,111.61,1723400013.0
2007-08-14 08:55:00,111.605,111.67,111.6,111.64,1600100003.0
2007-08-14 08:56:00,111.64,111.64,111.55,111.57,2136700001.0
2007-08-14 08:57:00,111.565,111.57,111.42,111.44,2136700001.0
2007-08-14 08:58:00,111.44,111.45,111.4,111.44,1304000001.0
2007-08-14 08:59:00,111.43,111.52,111.42,111.48,1074700001.0
2007-08-14 09:00:00,111.48,111.49,111.45,111.49,979400000.0
2007-08-14 09:01:00,111.49,111.5,111.46,111.495,1486900000.0
2007-08-14 09:02:00,111.495,111.515,111.47,111.47,1497200000.0
2007-08-14 09:03:00,111.47,111.47,111.44,111.46,1640400001.0
2007-08-14 09:04:00,111.46,111.485,111.45,111.46,1371200003.0
2007-08-14 09:05:00,111.47,111.5,111.46,111.48,1330699999.0
2007-08-14 09:06:00,111.5,111.5,111.47,111.48,897800002.0
2007-08-14 09:07:00,111.48,111.5,111.48,111.48,784900004.0
2007-08-14 09:08:00,111.48,111.48,111.46,111.48,624800000.0
2007-08-14 09:09:00,111.48,111.49,111.4,111.41,1670600003.0
2007-08-14 09:10:00,111.41,111.44,111.4,111.42,1258300004.0
2007-08-14 09:11:00,111.42,111.44,111.4,111.43,1384299999.0
2007-08-14 09:12:00,111.44,111.47,111.43,111.46,728900001.0
2007-08-14 09:13:00,111.47,111.49,111.43,111.47,2017500006.0
2007-08-14 09:14:00,111.47,111.5,111.47,111.5,1470900005.0
2007-08-14 09:15:00,111.51,111.53,111.49,111.5,878800001.0
2007-08-14 09:16:00,111.5,111.5,111.47,111.49,1181200001.0
2007-08-14 09:17:00,111.49,111.51,111.49,111.49,747700001.0
2007-08-14 09:18:00,111.49,111.51,111.47,111.48,1450100003.0
2007-08-14 09:19:00,111.49,111.515,111.48,111.51,1052000000.0
2007-08-14 09:20:00,111.52,111.56,111.51,111.55,807000000.0
2007-08-14 09:21:00,111.55,111.61,111.535,111.56,1597800004.0
2007-08-14 09:22:00,111.57,111.59,111.54,111.58,2054000010.0
2007-08-14 09:23:00,111.58,111.61,111.56,111.6,906700000.0
2007-08-14 09:24:00,111.595,111.62,111.575,111.615,1300400007.0
2007-08-14 09:25:00,111.615,111.67,111.575,111.655,901700000.0
2007-08-14 09:26:00,111.65,111.66,111.63,111.65,1516700014.0
2007-08-14 09:27:00,111.65,111.67,111.61,111.64,985600000.0
2007-08-14 09:28:00,111.635,111.64,111.59,111.62,1161200000.0
2007-08-14 09:29:00,111.62,111.63,111.6,111.62,1056300000.0
2007-08-14 09:30:00,111.63,111.66,111.61,111.66,620400011.0
2007-08-14 09:31:00,111.625,111.67,111.615,111.65,1130100014.0
2007-08-14 09:32:00,111.65,111.65,111.61,111.61,878600000.0
2007-08-14 09:33:00,111.63,111.65,111.63,111.64,525000000.0
2007-08-14 09:34:00,111.63,111.66,111.63,111.65,647600000.0
2007-08-14 09:35:00,111.64,111.67,111.63,111.65,763100003.0
2007-08-14 09:36:00,111.645,111.67,111.63,111.66,909600000.0
2007-08-14 09:37:00,111.665,111.67,111.66,111.67,185500000.0
2007-08-14 09:38:00,111.67,111.68,111.66,111.66,871200000.0
2007-08-14 09:39:00,111.66,111.67,111.63,111.64,410700000.0
2007-08-14 09:40:00,111.64,111.66,111.63,111.64,709700000.0
2007-08-14 09:41:00,111.64,111.65,111.59,111.6,616900000.0
2007-08-14 09:42:00,111.6,111.66,111.59,111.655,1063400001.0
2007-08-14 09:43:00,111.66,111.69,111.61,111.61,1395500011.0
2007-08-14 09:44:00,111.61,111.62,111.57,111.59,974100004.0
2007-08-14 09:45:00,111.59,111.64,111.58,111.61,860100001.0
2007-08-14 09:46:00,111.61,111.63,111.58,111.58,1121000000.0
2007-08-14 09:47:00,111.58,111.6,111.57,111.6,738900004.0
2007-08-14 09:48:00,111.6,111.6,111.54,111.56,942700000.0
2007-08-14 09:49:00,111.56,111.57,111.48,111.515,1272400000.0
2007-08-14 09:50:00,111.52,111.53,111.5,111.52,516200000.0
2007-08-14 09:51:00,111.53,111.54,111.465,111.5,2018400013.0
2007-08-14 09:52:00,111.5,111.52,111.47,111.51,1454900010.0
2007-08-14 09:53:00,111.51,111.54,111.51,111.53,1458800002.0
2007-08-14 09:54:00,111.53,111.59,111.53,111.58,1638300003.0
2007-08-14 09:55:00,111.58,111.58,111.53,111.545,1556400000.0
2007-08-14 09:56:00,111.55,111.56,111.52,111.525,1118500007.0
2007-08-14 09:57:00,111.53,111.57,111.52,111.56,1219500007.0
2007-08-14 09:58:00,111.57,111.585,111.555,111.575,1226800005.0
2007-08-14 09:59:00,111.56,111.57,111.45,111.55,1828500001.0
2007-08-14 10:00:00,111.52,111.52,111.45,111.48,1828500001.0
2007-08-14 10:01:00,111.48,111.52,111.41,111.425,803900000.0
2007-08-14 10:02:00,111.42,111.44,111.38,111.41,1796400010.0
2007-08-14 10:03:00,111.4,111.5,111.4,111.49,1673500007.0
2007-08-14 10:04:00,111.48,111.58,111.46,111.57,1673500007.0
2007-08-14 10:05:00,111.565,111.575,111.53,111.57,1853600018.0
2007-08-14 10:06:00,111.575,111.625,111.575,111.59,1851400003.0
2007-08-14 10:07:00,111.59,111.605,111.57,111.6,1424900004.0
2007-08-14 10:08:00,111.59,111.61,111.58,111.605,833400004.0
2007-08-14 10:09:00,111.61,111.62,111.6,111.6,209000000.0
2007-08-14 10:10:00,111.59,111.6,111.58,111.59,794100000.0
2007-08-14 10:11:00,111.59,111.59,111.53,111.545,922400000.0
2007-08-14 10:12:00,111.55,111.57,111.535,111.57,985000000.0
2007-08-14 10:13:00,111.57,111.62,111.56,111.59,1118300003.0
2007-08-14 10:14:00,111.595,111.62,111.57,111.61,790200000.0
2007-08-14 10:15:00,111.615,111.615,111.57,111.59,698000003.0
2007-08-14 10:16:00,111.59,111.6,111.575,111.58,562100000.0
2007-08-14 10:17:00,111.58,111.59,111.57,111.575,304100000.0
2007-08-14 10:18:00,111.57,111.58,111.56,111.58,364700006.0
2007-08-14 10:19:00,111.58,111.63,111.58,111.58,1224900000.0
2007-08-14 10:20:00,111.595,111.62,111.58,111.59,1496600022.0
2007-08-14 10:21:00,111.59,111.65,111.59,111.64,747200003.0
2007-08-14 10:22:00,111.64,111.65,111.63,111.63,743100013.0
2007-08-14 10:23:00,111.63,111.64,111.605,111.62,1019900000.0
2007-08-14 10:24:00,111.62,111.625,111.605,111.615,583700001.0
2007-08-14 10:25:00,111.62,111.63,111.61,111.61,642000002.0
2007-08-14 10:26:00,111.62,111.62,111.59,111.62,1392700002.0
2007-08-14 10:27:00,111.63,111.64,111.6,111.62,1451200000.0
2007-08-14 10:28:00,111.62,111.63,111.6,111.61,580700000.0
2007-08-14 10:29:00,111.62,111.62,111.61,111.61,264900000.0
2007-08-14 10:30:00,111.62,111.62,111.58,111.62,1172999999.0
2007-08-14 10:31:00,111.62,111.635,111.6,111.61,1043899999.0
2007-08-14 10:32:00,111.605,111.63,111.59,111.605,1019200001.0
2007-08-14 10:33:00,111.61,111.64,111.57,111.615,1474400004.0
2007-08-14 10:34:00,111.62,111.62,111.58,111.62,858200005.0
2007-08-14 10:35:00,111.62,111.62,111.58,111.61,701999998.0
2007-08-14 10:36:00,111.6,111.665,111.6,111.66,692600002.0
2007-08-14 10:37:00,111.665,111.68,111.64,111.68,937200001.0
2007-08-14 10:38:00,111.68,111.72,111.66,111.71,549800000.0
2007-08-14 10:39:00,111.71,111.74,111.69,111.71,903800000.0
2007-08-14 10:40:00,111.71,111.74,111.69,111.74,654500000.0
2007-08-14 10:41:00,111.74,111.76,111.71,111.71,1262200000.0
2007-08-14 10:42:00,111.71,111.72,111.68,111.71,673600001.0
2007-08-14 10:43:00,111.71,111.77,111.71,111.77,1708000015.0
2007-08-14 10:44:00,111.77,111.79,111.74,111.74,1774800007.0
2007-08-14 10:45:00,111.74,111.78,111.73,111.755,1462200002.0
2007-08-14 10:46:00,111.755,111.77,111.71,111.75,2002900021.0
2007-08-14 10:47:00,111.76,111.76,111.7,111.7,1175900002.0
2007-08-14 10:48:00,111.7,111.72,111.69,111.71,1280900000.0
2007-08-14 10:49:00,111.71,111.72,111.665,111.72,1224900003.0
2007-08-14 10:50:00,111.72,111.76,111.7,111.75,989700000.0
2007-08-14 10:51:00,111.75,111.9,111.75,111.83,2020299998.0
2007-08-14 10:52:00,111.83,111.88,111.83,111.87,1218500004.0
2007-08-14 10:53:00,111.875,111.92,111.86,111.9,2013800002.0
2007-08-14 10:54:00,111.9,111.91,111.89,111.91,799300000.0
2007-08-14 10:55:00,111.91,112.02,111.91,112.02,1803100003.0
2007-08-14 10:56:00,112.02,112.02,111.96,111.97,1732900003.0
2007-08-14 10:57:00,111.97,111.97,111.88,111.89,2039400030.0
2007-08-14 10:58:00,111.9,111.93,111.9,111.91,2039400030.0
2007-08-14 10:59:00,111.9,111.96,111.9,111.93,2039400030.0
2007-08-14 11:00:00,111.92,111.94,111.91,111.91,2039400030.0
2007-08-14 11:01:00,111.92,111.93,111.9,111.91,2039400030.0
2007-08-14 11:02:00,111.92,111.92,111.86,111.86,2039400030.0
2007-08-14 11:03:00,111.87,111.88,111.85,111.85,2011800048.0
2007-08-14 11:04:00,111.86,111.87,111.85,111.87,2011800048.0
2007-08-14 11:05:00,111.86,111.87,111.86,111.87,1415600036.0
2007-08-14 11:06:00,111.87,111.87,111.82,111.82,1791900019.0
2007-08-14 11:07:00,111.81,111.82,111.8,111.82,1669100034.0
2007-08-14 11:08:00,111.82,111.83,111.805,111.81,2072300006.0
2007-08-14 11:09:00,111.8,111.82,111.8,111.81,1991200022.0
2007-08-14 11:10:00,111.81,111.81,111.76,111.76,1508300010.0
2007-08-14 11:11:00,111.75,111.79,111.75,111.77,1868300026.0
2007-08-14 11:12:00,111.76,111.78,111.75,111.76,1868300026.0
2007-08-14 11:13:00,111.77,111.78,111.755,111.78,1868300026.0
2007-08-14 11:14:00,111.77,111.77,111.74,111.74,1140200004.0
2007-08-14 11:15:00,111.72,111.74,111.71,111.74,1140200004.0
2007-08-14 11:16:00,111.73,111.76,111.71,111.75,1140200004.0
2007-08-14 11:17:00,111.76,111.77,111.75,111.77,1140200004.0
2007-08-14 11:18:00,111.76,111.775,111.76,111.77,1140200004.0
2007-08-14 11:19:00,111.77,111.77,111.75,111.765,1241200030.0
2007-08-14 11:20:00,111.75,111.82,111.75,111.82,2113000042.0
2007-08-14 11:21:00,111.81,111.82,111.79,111.79,2113000042.0
2007-08-14 11:22:00,111.78,111.8,111.75,111.76,2113000042.0
2007-08-14 11:23:00,111.75,111.77,111.73,111.73,2113000042.0
2007-08-14 11:24:00,111.74,111.75,111.66,111.69,2113000042.0
2007-08-14 11:25:00,111.7,111.74,111.69,111.72,2113000042.0
2007-08-14 11:26:00,111.74,111.745,111.705,111.72,2113000042.0
2007-08-14 11:27:00,111.715,111.73,111.71,111.73,1887500023.0
2007-08-14 11:28:00,111.71,111.72,111.66,111.69,1205000016.0
2007-08-14 11:29:00,111.68,111.71,111.68,111.69,1205000016.0
2007-08-14 11:30:00,111.68,111.68,111.66,111.67,1205000016.0
2007-08-14 11:31:00,111.68,111.68,111.64,111.65,1205000016.0
2007-08-14 11:32:00,111.66,111.66,111.61,111.62,1205000016.0
2007-08-14 11:33:00,111.61,111.62,111.6,111.6,1205000016.0
2007-08-14 11:34:00,111.62,111.63,111.62,111.62,1205000016.0
2007-08-14 11:35:00,111.61,111.63,111.61,111.63,1793699998.0
2007-08-14 11:36:00,111.64,111.65,111.64,111.64,1793699998.0
2007-08-14 11:37:00,111.64,111.65,111.62,111.63,1882300042.0
2007-08-14 11:38:00,111.635,111.645,111.61,111.645,1093000010.0
2007-08-14 11:39:00,111.645,111.68,111.605,111.605,1469200014.0
2007-08-14 11:40:00,111.605,111.65,111.605,111.62,1047400004.0
2007-08-14 11:41:00,111.625,111.64,111.6,111.6,744900001.0
2007-08-14 11:42:00,111.61,111.67,111.595,111.66,1215600000.0
2007-08-14 11:43:00,111.67,111.67,111.6,111.62,999400002.0
2007-08-14 11:44:00,111.63,111.65,111.62,111.635,459500000.0
2007-08-14 11:45:00,111.64,111.64,111.61,111.63,838900007.0
2007-08-14 11:46:00,111.63,111.64,111.61,111.64,408700003.0
2007-08-14 11:47:00,111.64,111.65,111.6,111.65,519300001.0
2007-08-14 11:48:00,111.65,111.65,111.62,111.64,286200002.0
2007-08-14 11:49:00,111.64,111.67,111.585,111.66,1326700000.0
2007-08-14 11:50:00,111.66,111.68,111.65,111.66,1032000001.0
2007-08-14 11:51:00,111.66,111.71,111.66,111.7,999300005.0
2007-08-14 11:52:00,111.7,111.7,111.69,111.69,597600000.0
2007-08-14 11:53:00,111.69,111.69,111.66,111.68,921499999.0
2007-08-14 11:54:00,111.69,111.71,111.66,111.71,1386800005.0
2007-08-14 11:55:00,111.705,111.72,111.69,111.69,769699998.0
2007-08-14 11:56:00,111.68,111.73,111.68,111.73,433400003.0
2007-08-14 11:57:00,111.73,111.81,111.7,111.74,1390100012.0
2007-08-14 11:58:00,111.745,111.765,111.735,111.745,1332500023.0
2007-08-14 11:59:00,111.76,111.76,111.73,111.735,928000009.0
2007-08-14 12:00:00,111.735,111.75,111.72,111.74,731600002.0
2007-08-14 12:01:00,111.74,111.78,111.715,111.77,1018000008.0
2007-08-14 12:02:00,111.775,111.8,111.76,111.8,743000010.0
2007-08-14 12:03:00,111.8,111.92,111.8,111.9,1690900021.0
2007-08-14 12:04:00,111.9,111.93,111.88,111.91,1265800006.0
2007-08-14 12:05:00,111.89,111.98,111.87,111.98,1674500002.0
2007-08-14 12:06:00,111.99,112.0,111.94,111.95,1674500002.0
2007-08-14 12:07:00,111.95,111.96,111.895,111.905,817600004.0
2007-08-14 12:08:00,111.91,111.92,111.88,111.9,809000005.0
2007-08-14 12:09:00,111.9,111.91,111.88,111.9,758800000.0
2007-08-14 12:10:00,111.9,111.905,111.87,111.9,524099999.0
2007-08-14 12:11:00,111.9,111.94,111.89,111.93,1278700001.0
2007-08-14 12:12:00,111.94,111.95,111.89,111.89,1316300011.0
2007-08-14 12:13:00,111.9,111.9,111.86,111.86,635000010.0
2007-08-14 12:14:00,111.87,111.91,111.87,111.88,1130500000.0
2007-08-14 12:15:00,111.88,111.91,111.88,111.91,566800005.0
2007-08-14 12:16:00,111.91,111.95,111.89,111.93,1020800003.0
2007-08-14 12:17:00,111.93,111.99,111.91,111.99,1318900009.0
2007-08-14 12:18:00,111.985,111.99,111.96,111.965,291900004.0
2007-08-14 12:19:00,111.96,111.97,111.905,111.94,709600001.0
2007-08-14 12:20:00,111.94,111.94,111.91,111.935,1090499991.0
2007-08-14 12:21:00,111.935,111.96,111.895,111.95,1257999993.0
2007-08-14 12:22:00,111.95,112.02,111.95,112.0,814799997.0
2007-08-14 12:23:00,112.0,112.0,111.93,111.99,1588500012.0
2007-08-14 12:24:00,111.98,111.99,111.865,111.96,1595600016.0
2007-08-14 12:25:00,111.96,111.97,111.94,111.96,483100000.0
2007-08-14 12:26:00,111.96,111.96,111.935,111.95,437500000.0
2007-08-14 12:27:00,111.96,111.96,111.92,111.945,432200001.0
2007-08-14 12:28:00,111.95,111.96,111.9,111.91,1248899997.0
2007-08-14 12:29:00,111.91,111.93,111.9,111.93,831299997.0
2007-08-14 12:30:00,111.925,111.94,111.925,111.93,707100009.0
2007-08-14 12:31:00,111.93,111.93,111.89,111.91,897500005.0
2007-08-14 12:32:00,111.915,111.93,111.89,111.89,978099998.0
2007-08-14 12:33:00,111.89,111.89,111.81,111.84,1193500014.0
2007-08-14 12:34:00,111.84,111.87,111.81,111.83,1410300024.0
2007-08-14 12:35:00,111.83,111.83,111.77,111.77,1118900005.0
2007-08-14 12:36:00,111.78,111.79,111.77,111.79,943800017.0
2007-08-14 12:37:00,111.8,111.82,111.8,111.8,942000011.0
2007-08-14 12:38:00,111.8,111.83,111.785,111.83,669300009.0
2007-08-14 12:39:00,111.83,111.83,111.82,111.83,380199999.0
2007-08-14 12:40:00,111.83,111.87,111.82,111.87,565500000.0
2007-08-14 12:41:00,111.865,111.865,111.805,111.805,746800001.0
2007-08-14 12:42:00,111.81,111.825,111.78,111.81,949199996.0
2007-08-14 12:43:00,111.81,111.84,111.79,111.84,843499999.0
2007-08-14 12:44:00,111.84,111.86,111.83,111.85,936400002.0
2007-08-14 12:45:00,111.85,111.87,111.83,111.855,923100012.0
2007-08-14 12:46:00,111.86,111.87,111.85,111.87,1583099975.0
2007-08-14 12:47:00,111.86,111.86,111.81,111.81,1653699984.0
2007-08-14 12:48:00,111.81,111.82,111.8,111.82,2017799970.0
2007-08-14 12:49:00,111.83,111.85,111.83,111.85,2017799970.0
2007-08-14 12:50:00,111.84,111.85,111.81,111.83,1664799993.0
2007-08-14 12:51:00,111.81,111.82,111.78,111.8,1657400021.0
2007-08-14 12:52:00,111.79,111.84,111.79,111.83,1657400021.0
2007-08-14 12:53:00,111.84,111.85,111.835,111.84,1657400021.0
2007-08-14 12:54:00,111.84,111.86,111.835,111.85,1899099996.0
2007-08-14 12:55:00,111.85,111.86,111.85,111.85,1036299971.0
2007-08-14 12:56:00,111.85,111.86,111.8,111.81,1653799991.0
2007-08-14 12:57:00,111.81,111.83,111.8,111.83,834899980.0
2007-08-14 12:58:00,111.83,111.84,111.83,111.83,315100000.0
2007-08-14 12:59:00,111.81,111.88,111.81,111.83,1547799982.0
2007-08-14 13:00:00,111.84,111.9,111.82,111.83,1547799982.0
2007-08-14 13:01:00,111.82,111.86,111.82,111.82,1547799982.0
2007-08-14 13:02:00,111.81,111.82,111.8,111.81,1547799982.0
2007-08-14 13:03:00,111.84,111.87,111.83,111.87,1547799982.0
2007-08-14 13:04:00,111.88,111.92,111.88,111.9,1716800001.0
2007-08-14 13:05:00,111.89,111.93,111.89,111.9,1772799975.0
2007-08-14 13:06:00,111.91,111.91,111.89,111.9,1772799975.0
2007-08-14 13:07:00,111.88,111.9,111.87,111.89,1345300007.0
2007-08-14 13:08:00,111.9,111.92,111.86,111.92,1345300007.0
2007-08-14 13:09:00,111.91,111.92,111.88,111.89,1345300007.0
2007-08-14 13:10:00,111.9,111.91,111.9,111.9,1345300007.0
2007-08-14 13:11:00,111.89,111.92,111.88,111.9,1650499997.0
2007-08-14 13:12:00,111.9,111.915,111.89,111.91,1388699992.0
2007-08-14 13:13:00,111.915,111.93,111.91,111.93,598399993.0
2007-08-14 13:14:00,111.92,111.95,111.915,111.93,1002299999.0
2007-08-14 13:15:00,111.93,111.94,111.91,111.92,779900006.0
2007-08-14 13:16:00,111.92,111.94,111.92,111.94,812600013.0
2007-08-14 13:17:00,111.92,111.95,111.92,111.93,1037400012.0
2007-08-14 13:18:00,111.93,111.955,111.93,111.95,1037400012.0
2007-08-14 13:19:00,111.95,111.965,111.92,111.925,1667999998.0
2007-08-14 13:20:00,111.93,111.95,111.91,111.92,1626900004.0
2007-08-14 13:21:00,111.92,111.985,111.91,111.98,1297200013.0
2007-08-14 13:22:00,111.98,112.02,111.98,112.01,1886999979.0
2007-08-14 13:23:00,112.005,112.005,111.98,111.99,2136100021.0
2007-08-14 13:24:00,112.0,112.02,111.98,111.99,1892099974.0
2007-08-14 13:25:00,111.99,112.01,111.96,111.97,946099989.0
2007-08-14 13:26:00,111.98,111.98,111.94,111.97,946099989.0
2007-08-14 13:27:00,111.97,111.97,111.91,111.945,775100011.0
2007-08-14 13:28:00,111.95,111.96,111.93,111.93,897800024.0
2007-08-14 13:29:00,111.93,111.95,111.9,111.925,825400014.0
2007-08-14 13:30:00,111.92,111.94,111.89,111.91,898800018.0
2007-08-14 13:31:00,111.905,111.905,111.86,111.86,1149100001.0
2007-08-14 13:32:00,111.86,111.88,111.86,111.87,1032999982.0
2007-08-14 13:33:00,111.87,111.88,111.86,111.88,1424000016.0
2007-08-14 13:34:00,111.88,111.88,111.86,111.865,816100009.0
2007-08-14 13:35:00,111.86,111.885,111.86,111.86,671700012.0
2007-08-14 13:36:00,111.865,111.88,111.86,111.88,472799995.0
2007-08-14 13:37:00,111.89,111.895,111.86,111.87,1421400033.0
2007-08-14 13:38:00,111.87,111.875,111.84,111.85,2123699993.0
2007-08-14 13:39:00,111.86,111.875,111.85,111.86,1119600020.0
2007-08-14 13:40:00,111.865,111.87,111.82,111.835,1646600009.0
2007-08-14 13:41:00,111.835,111.845,111.81,111.81,1982899979.0
2007-08-14 13:42:00,111.81,111.82,111.79,111.79,1769399991.0
2007-08-14 13:43:00,111.78,111.8,111.77,111.78,331600002.0
2007-08-14 13:44:00,111.8,111.81,111.79,111.795,331600002.0
2007-08-14 13:45:00,111.8,111.8,111.77,111.79,2125900000.0
2007-08-14 13:46:00,111.79,111.81,111.79,111.8,1250200004.0
2007-08-14 13:47:00,111.79,111.8,111.78,111.8,1175999995.0
2007-08-14 13:48:00,111.79,111.81,111.76,111.8,1747599978.0
2007-08-14 13:49:00,111.8,111.82,111.77,111.81,1627999987.0
2007-08-14 13:50:00,111.81,111.82,111.79,111.795,804799995.0
2007-08-14 13:51:00,111.8,111.8,111.79,111.8,754500019.0
2007-08-14 13:52:00,111.8,111.81,111.78,111.81,1324700024.0
2007-08-14 13:53:00,111.81,111.81,111.78,111.78,1419900004.0
2007-08-14 13:54:00,111.79,111.79,111.75,111.78,1564800004.0
2007-08-14 13:55:00,111.78,111.8,111.78,111.78,924099996.0
2007-08-14 13:56:00,111.78,111.78,111.76,111.77,289599994.0
2007-08-14 13:57:00,111.78,111.79,111.75,111.77,583200003.0
2007-08-14 13:58:00,111.77,111.78,111.77,111.78,546699986.0
2007-08-14 13:59:00,111.78,111.82,111.77,111.78,1500999998.0
2007-08-14 14:00:00,111.795,111.82,111.78,111.8,1227499987.0
2007-08-14 14:01:00,111.8,111.83,111.77,111.815,2083399995.0
2007-08-14 14:02:00,111.83,111.87,111.81,111.85,2050000001.0
2007-08-14 14:03:00,111.84,111.84,111.81,111.82,1204400000.0
2007-08-14 14:04:00,111.8,111.8,111.79,111.79,1204400000.0
2007-08-14 14:05:00,111.8,111.82,111.77,111.81,1204400000.0
2007-08-14 14:06:00,111.79,111.85,111.79,111.85,1204400000.0
2007-08-14 14:07:00,111.87,111.88,111.86,111.87,1204400000.0
2007-08-14 14:08:00,111.88,111.92,111.88,111.92,958600000.0
2007-08-14 14:09:00,111.92,111.94,111.91,111.91,1647099973.0
2007-08-14 14:10:00,111.9,111.95,111.9,111.93,1309400010.0
2007-08-14 14:11:00,111.96,112.01,111.96,111.99,1309400010.0
2007-08-14 14:12:00,111.99,112.02,111.97,111.98,1526300007.0
2007-08-14 14:13:00,111.98,111.98,111.91,111.94,1956700008.0
2007-08-14 14:14:00,111.95,111.99,111.94,111.99,1956700008.0
2007-08-14 14:15:00,112.01,112.01,111.96,111.97,1956700008.0
2007-08-14 14:16:00,111.97,111.98,111.95,111.95,1857599998.0
2007-08-14 14:17:00,111.95,111.99,111.95,111.97,1594200012.0
2007-08-14 14:18:00,111.95,111.95,111.92,111.94,1560400016.0
2007-08-14 14:19:00,111.95,111.97,111.92,111.92,1560400016.0
2007-08-14 14:20:00,111.93,111.94,111.91,111.93,1560400016.0
2007-08-14 14:21:00,111.94,111.95,111.93,111.94,1560400016.0
2007-08-14 14:22:00,111.95,111.95,111.93,111.94,1560400016.0
2007-08-14 14:23:00,111.95,111.95,111.92,111.93,1560400016.0
2007-08-14 14:24:00,111.93,111.935,111.91,111.92,1560400016.0
2007-08-14 14:25:00,111.92,111.92,111.89,111.89,1923800000.0
2007-08-14 14:26:00,111.89,111.89,111.86,111.87,1610099978.0
2007-08-14 14:27:00,111.87,111.87,111.855,111.86,1895100004.0
2007-08-14 14:28:00,111.86,111.87,111.84,111.86,1203600005.0
2007-08-14 14:29:00,111.87,111.87,111.79,111.83,1827699993.0
2007-08-14 14:30:00,111.82,111.9,111.72,111.83,1827699993.0
2007-08-14 14:31:00,111.84,111.84,111.74,111.74,1827699993.0
2007-08-14 14:33:00,111.84,111.85,111.81,111.82,1827699993.0
2007-08-14 14:34:00,111.78,111.81,111.77,111.79,1702000010.0
2007-08-14 14:35:00,111.78,111.78,111.69,111.74,1702000010.0
2007-08-14 14:36:00,111.73,111.74,111.58,111.61,1702000010.0
2007-08-14 14:37:00,111.6,111.65,111.53,111.53,1702000010.0
2007-08-14 14:38:00,111.55,111.62,111.55,111.61,1702000010.0
2007-08-14 14:39:00,111.6,111.64,111.59,111.64,1905100009.0
2007-08-14 14:40:00,111.63,111.7,111.62,111.68,1905100009.0
2007-08-14 14:41:00,111.69,111.72,111.65,111.71,1905100009.0
2007-08-14 14:42:00,111.72,111.78,111.7,111.75,1905100009.0
2007-08-14 14:43:00,111.74,111.78,111.73,111.77,1905100009.0
2007-08-14 14:45:00,111.77,111.77,111.75,111.75,1905100009.0
2007-08-14 14:46:00,111.73,111.74,111.64,111.65,1477700002.0
2007-08-14 14:47:00,111.66,111.67,111.64,111.64,1477700002.0
2007-08-14 14:48:00,111.63,111.64,111.59,111.63,1477700002.0
2007-08-14 14:49:00,111.64,111.7,111.64,111.7,1477700002.0
2007-08-14 14:50:00,111.72,111.75,111.71,111.73,1477700002.0
2007-08-14 14:51:00,111.72,111.74,111.63,111.67,1477700002.0
2007-08-14 14:52:00,111.65,111.66,111.62,111.63,1477700002.0
2007-08-14 14:53:00,111.62,111.66,111.59,111.64,1477700002.0
2007-08-14 14:54:00,111.63,111.63,111.59,111.61,1477700002.0
2007-08-14 14:55:00,111.6,111.6,111.54,111.56,1477700002.0
2007-08-14 14:56:00,111.57,111.57,111.53,111.55,1477700002.0
2007-08-14 14:57:00,111.55,111.59,111.51,111.58,1477700002.0
2007-08-14 14:58:00,111.56,111.61,111.5,111.52,1527899996.0
2007-08-14 14:59:00,111.53,111.55,111.52,111.53,1527899996.0
2007-08-14 15:00:00,111.55,111.58,111.55,111.56,1527899996.0
2007-08-14 15:01:00,111.55,111.58,111.52,111.56,1929200009.0
2007-08-14 15:02:00,111.55,111.55,111.53,111.54,1168499992.0
2007-08-14 15:03:00,111.56,111.56,111.5,111.5,1168499992.0
2007-08-14 15:04:00,111.5,111.5,111.47,111.49,949699998.0
2007-08-14 15:05:00,111.46,111.48,111.44,111.46,1820700016.0
2007-08-14 15:06:00,111.48,111.52,111.48,111.51,1820700016.0
2007-08-14 15:07:00,111.48,111.57,111.48,111.56,1484699988.0
2007-08-14 15:08:00,111.56,111.6,111.55,111.59,1484699988.0
2007-08-14 15:09:00,111.59,111.59,111.54,111.56,1548799993.0
2007-08-14 15:10:00,111.55,111.57,111.54,111.55,1999900009.0
2007-08-14 15:11:00,111.56,111.6,111.55,111.59,1999900009.0
2007-08-14 15:12:00,111.6,111.62,111.565,111.61,1268000015.0
2007-08-14 15:13:00,111.61,111.61,111.58,111.58,331800002.0
2007-08-14 15:14:00,111.58,111.6,111.545,111.58,988200013.0
2007-08-14 15:15:00,111.58,111.64,111.58,111.64,657800006.0
2007-08-14 15:16:00,111.64,111.65,111.62,111.635,933000022.0
2007-08-14 15:17:00,111.63,111.69,111.6,111.68,1408200019.0
2007-08-14 15:18:00,111.67,111.68,111.585,111.64,1822600029.0
2007-08-14 15:19:00,111.635,111.66,111.61,111.63,489300005.0
2007-08-14 15:20:00,111.63,111.64,111.58,111.63,944300015.0
2007-08-14 15:21:00,111.63,111.65,111.6,111.64,1008400009.0
2007-08-14 15:22:00,111.64,111.67,111.61,111.67,974800016.0
2007-08-14 15:23:00,111.67,111.67,111.64,111.66,794500000.0
2007-08-14 15:24:00,111.66,111.66,111.6,111.615,1021700012.0
2007-08-14 15:25:00,111.6,111.63,111.575,111.59,998900013.0
2007-08-14 15:26:00,111.59,111.59,111.55,111.57,943400018.0
2007-08-14 15:27:00,111.57,111.59,111.56,111.585,753300008.0
2007-08-14 15:28:00,111.58,111.58,111.55,111.56,1158100008.0
2007-08-14 15:29:00,111.56,111.58,111.53,111.57,1565100016.0
2007-08-14 15:30:00,111.57,111.6,111.54,111.56,1075500013.0
2007-08-14 15:31:00,111.56,111.63,111.54,111.63,1769300029.0
2007-08-14 15:32:00,111.64,111.72,111.63,111.71,934300003.0
2007-08-14 15:33:00,111.7,111.73,111.67,111.72,1328800018.0
2007-08-14 15:34:00,111.72,111.72,111.65,111.655,815500001.0
2007-08-14 15:35:00,111.66,111.67,111.62,111.625,773400002.0
2007-08-14 15:36:00,111.62,111.62,111.57,111.57,1816900014.0
2007-08-14 15:37:00,111.575,111.58,111.55,111.56,917900016.0
2007-08-14 15:38:00,111.56,111.57,111.54,111.56,959500008.0
2007-08-14 15:39:00,111.55,111.57,111.54,111.57,1476600012.0
2007-08-14 15:40:00,111.57,111.62,111.55,111.57,1521300008.0
2007-08-14 15:41:00,111.57,111.6,111.56,111.6,997400010.0
2007-08-14 15:42:00,111.6,111.66,111.59,111.65,1098500008.0
2007-08-14 15:43:00,111.64,111.73,111.625,111.72,1516000003.0
2007-08-14 15:44:00,111.72,111.75,111.65,111.67,1326699997.0
2007-08-14 15:45:00,111.68,111.71,111.63,111.64,1211200012.0
2007-08-14 15:46:00,111.64,111.66,111.59,111.635,1111000001.0
2007-08-14 15:47:00,111.635,111.65,111.62,111.65,778100000.0
2007-08-14 15:48:00,111.65,111.66,111.545,111.565,1639000013.0
2007-08-14 15:49:00,111.565,111.62,111.54,111.62,1973000019.0
2007-08-14 15:50:00,111.62,111.62,111.58,111.6,892000003.0
2007-08-14 15:51:00,111.6,111.64,111.58,111.61,962100008.0
2007-08-14 15:52:00,111.6,111.66,111.58,111.65,1118400016.0
2007-08-14 15:53:00,111.66,111.66,111.54,111.54,926900003.0
2007-08-14 15:54:00,111.54,111.59,111.54,111.54,1021400016.0
2007-08-14 15:55:00,111.54,111.58,111.51,111.57,1235300015.0
2007-08-14 15:56:00,111.57,111.57,111.54,111.56,917600001.0
2007-08-14 15:57:00,111.56,111.56,111.53,111.56,616300009.0
2007-08-14 15:58:00,111.56,111.58,111.545,111.57,668700010.0
2007-08-14 15:59:00,111.57,111.57,111.53,111.55,1265900013.0
2007-08-14 16:00:00,111.55,111.59,111.55,111.56,1082200014.0
2007-08-14 16:01:00,111.56,111.56,111.53,111.56,937400011.0
2007-08-14 16:02:00,111.56,111.57,111.52,111.54,962800019.0
2007-08-14 16:03:00,111.53,111.56,111.495,111.495,918000012.0
2007-08-14 16:04:00,111.51,111.51,111.45,111.47,891300007.0
2007-08-14 16:05:00,111.47,111.52,111.46,111.48,1365400018.0
2007-08-14 16:06:00,111.475,111.5,111.44,111.445,1082299998.0
2007-08-14 16:07:00,111.42,111.44,111.3,111.31,2029000022.0
2007-08-14 16:08:00,111.305,111.33,111.26,111.27,1610300000.0
2007-08-14 16:09:00,111.26,111.27,111.16,111.2,1963500011.0
2007-08-14 16:10:00,111.195,111.21,111.13,111.16,1963500011.0
2007-08-14 16:11:00,111.16,111.19,111.14,111.16,1360600014.0
2007-08-14 16:12:00,111.16,111.24,111.15,111.23,1691700008.0
2007-08-14 16:13:00,111.23,111.26,111.17,111.19,1691700008.0
2007-08-14 16:14:00,111.19,111.2,111.095,111.115,2029600032.0
2007-08-14 16:15:00,111.115,111.12,111.09,111.09,2096000015.0
2007-08-14 16:16:00,111.09,111.1,111.03,111.03,1984100016.0
2007-08-14 16:17:00,111.03,111.03,110.97,111.02,1828999975.0
2007-08-14 16:18:00,111.03,111.05,111.0,111.05,1828999975.0
2007-08-14 16:19:00,111.06,111.17,111.05,111.17,1828999975.0
2007-08-14 16:20:00,111.18,111.19,111.13,111.15,1828999975.0
2007-08-14 16:21:00,111.16,111.18,111.12,111.135,1828999975.0
2007-08-14 16:22:00,111.14,111.14,111.1,111.1,2049499994.0
2007-08-14 16:23:00,111.1,111.11,111.06,111.07,1386800015.0
2007-08-14 16:24:00,111.07,111.08,111.01,111.04,1749800000.0
2007-08-14 16:25:00,111.04,111.05,111.0,111.005,1030399984.0
2007-08-14 16:26:00,110.99,110.99,110.93,110.96,1781999995.0
2007-08-14 16:27:00,110.97,110.98,110.86,110.87,1781999995.0
2007-08-14 16:28:00,110.915,110.92,110.85,110.86,1781999995.0
2007-08-14 16:29:00,110.86,111.0,110.855,111.0,1768199993.0
2007-08-14 16:30:00,110.99,110.99,110.91,110.935,1591999997.0
2007-08-14 16:31:00,110.93,111.02,110.92,111.01,1867199977.0
2007-08-14 16:32:00,111.01,111.2,111.0,111.13,1800300009.0
2007-08-14 16:33:00,111.14,111.19,111.12,111.12,1877999978.0
2007-08-14 16:34:00,111.12,111.13,111.06,111.075,1555199983.0
2007-08-14 16:35:00,111.075,111.105,111.03,111.065,1715599988.0
2007-08-14 16:36:00,111.065,111.065,111.03,111.03,1487799981.0
2007-08-14 16:37:00,111.03,111.04,110.98,111.0,1341899994.0
2007-08-14 16:38:00,111.0,111.045,111.0,111.045,1256299976.0
2007-08-14 16:39:00,111.03,111.04,110.96,110.975,1459299976.0
2007-08-14 16:40:00,110.97,110.99,110.92,110.94,1711099971.0
2007-08-14 16:41:00,110.93,110.96,110.9,110.94,1855199976.0
2007-08-14 16:42:00,110.935,110.96,110.85,110.85,1803799989.0
2007-08-14 16:43:00,110.85,110.89,110.81,110.86,1417399989.0
2007-08-14 16:44:00,110.85,110.92,110.83,110.89,1916799990.0
2007-08-14 16:45:00,110.89,110.92,110.87,110.88,1416299985.0
2007-08-14 16:46:00,110.88,110.9,110.85,110.89,865099998.0
2007-08-14 16:47:00,110.89,110.89,110.84,110.85,1549499971.0
2007-08-14 16:48:00,110.86,110.86,110.815,110.84,1277099983.0
2007-08-14 16:49:00,110.84,110.91,110.84,110.9,1333899973.0
2007-08-14 16:50:00,110.9,110.96,110.9,110.91,1630199970.0
2007-08-14 16:51:00,110.91,110.92,110.81,110.82,1494099985.0
2007-08-14 16:52:00,110.81,110.83,110.74,110.77,1303099998.0
2007-08-14 16:53:00,110.77,110.79,110.76,110.79,1267699989.0
2007-08-14 16:54:00,110.79,110.79,110.67,110.69,1423299993.0
2007-08-14 16:55:00,110.68,110.71,110.655,110.69,2016799987.0
2007-08-14 16:56:00,110.69,110.76,110.67,110.75,1837199968.0
2007-08-14 16:57:00,110.75,110.8,110.74,110.77,2033499996.0
2007-08-14 16:58:00,110.77,110.82,110.74,110.81,1744199978.0
2007-08-14 16:59:00,110.81,110.82,110.74,110.77,1443999986.0
2007-08-14 17:00:00,110.77,110.77,110.69,110.7,1320599987.0
2007-08-14 17:01:00,110.69,110.71,110.61,110.61,1492499991.0
2007-08-14 17:02:00,110.6,110.67,110.57,110.67,1381199991.0
2007-08-14 17:03:00,110.68,110.69,110.625,110.68,1506699984.0
2007-08-14 17:04:00,110.68,110.7,110.63,110.66,1610299977.0
2007-08-14 17:05:00,110.65,110.72,110.64,110.71,1197399985.0
2007-08-14 17:06:00,110.71,110.77,110.7,110.74,1431999994.0
2007-08-14 17:07:00,110.74,110.75,110.72,110.73,1503099982.0
2007-08-14 17:08:00,110.73,110.74,110.59,110.6,2052499994.0
2007-08-14 17:09:00,110.59,110.6,110.53,110.6,2136099994.0
2007-08-14 17:10:00,110.605,110.62,110.49,110.51,1629700000.0
2007-08-14 17:11:00,110.515,110.56,110.5,110.54,1885599984.0
2007-08-14 17:12:00,110.53,110.6,110.52,110.58,807499999.0
2007-08-14 17:13:00,110.57,110.63,110.57,110.6,807499999.0
2007-08-14 17:14:00,110.6,110.63,110.555,110.57,1871099983.0
2007-08-14 17:15:00,110.57,110.63,110.55,110.59,1620099985.0
2007-08-14 17:16:00,110.59,110.64,110.58,110.62,1053899997.0
2007-08-14 17:17:00,110.62,110.71,110.615,110.71,1381500001.0
2007-08-14 17:18:00,110.71,110.71,110.64,110.64,1358799997.0
2007-08-14 17:19:00,110.65,110.71,110.65,110.71,1120099990.0
2007-08-14 17:20:00,110.71,110.75,110.69,110.73,918600000.0
2007-08-14 17:21:00,110.73,110.78,110.72,110.76,1006299998.0
2007-08-14 17:22:00,110.76,110.78,110.71,110.77,1129399998.0
2007-08-14 17:23:00,110.79,110.83,110.76,110.77,782499998.0
2007-08-14 17:24:00,110.77,110.83,110.75,110.81,1374699990.0
2007-08-14 17:25:00,110.81,110.82,110.74,110.74,1348199990.0
2007-08-14 17:26:00,110.75,110.79,110.74,110.76,1117999988.0
2007-08-14 17:27:00,110.76,110.76,110.68,110.7,950899975.0
2007-08-14 17:28:00,110.71,110.79,110.71,110.76,1201899980.0
2007-08-14 17:29:00,110.76,110.82,110.76,110.82,875599999.0
2007-08-14 17:30:00,110.82,110.92,110.79,110.9,1580800007.0
2007-08-14 17:31:00,110.9,110.9,110.8,110.815,1159700001.0
2007-08-14 17:32:00,110.815,110.89,110.805,110.89,1309199974.0
2007-08-14 17:33:00,110.89,110.91,110.88,110.9,704799985.0
2007-08-14 17:34:00,110.9,110.93,110.89,110.91,662799983.0
2007-08-14 17:35:00,110.915,110.97,110.9,110.97,1459499992.0
2007-08-14 17:36:00,110.97,111.01,110.97,110.985,1502999988.0
2007-08-14 17:37:00,111.0,111.06,110.98,111.04,1295200001.0
2007-08-14 17:38:00,111.04,111.05,111.01,111.02,601600008.0
2007-08-14 17:39:00,111.02,111.02,110.98,110.98,633400004.0
2007-08-14 17:40:00,110.98,110.99,110.93,110.96,1083899986.0
2007-08-14 17:41:00,110.965,111.07,110.95,111.07,1776399995.0
2007-08-14 17:42:00,111.065,111.1,111.05,111.07,1714399990.0
2007-08-14 17:43:00,111.06,111.08,111.02,111.075,1933699966.0
2007-08-14 17:44:00,111.08,111.1,111.01,111.01,1328799989.0
2007-08-14 17:45:00,111.01,111.04,111.0,111.04,905399998.0
2007-08-14 17:46:00,111.04,111.04,110.965,111.0,1350099977.0
2007-08-14 17:47:00,111.01,111.12,110.97,111.105,1423799988.0
2007-08-14 17:48:00,111.11,111.12,111.03,111.045,1048000004.0
2007-08-14 17:49:00,111.045,111.085,111.03,111.055,1466000015.0
2007-08-14 17:50:00,111.055,111.1,111.05,111.06,1329500004.0
2007-08-14 17:51:00,111.06,111.1,111.06,111.075,998999993.0
2007-08-14 17:52:00,111.075,111.17,111.05,111.13,1459900018.0
2007-08-14 17:53:00,111.135,111.15,111.11,111.12,1612500019.0
2007-08-14 17:54:00,111.12,111.19,111.12,111.19,1440600033.0
2007-08-14 17:55:00,111.18,111.21,111.15,111.18,1862400031.0
2007-08-14 17:56:00,111.17,111.23,111.14,111.14,1858400030.0
2007-08-14 17:57:00,111.14,111.14,111.05,111.1,1309600023.0
2007-08-14 17:58:00,111.1,111.17,111.1,111.13,1255500018.0
2007-08-14 17:59:00,111.13,111.14,111.1,111.125,1329500011.0
2007-08-14 18:00:00,111.14,111.15,111.11,111.14,1864399991.0
2007-08-14 18:01:00,111.14,111.14,111.105,111.14,1262700001.0
2007-08-14 18:02:00,111.14,111.14,111.08,111.1,1087200005.0
2007-08-14 18:03:00,111.1,111.11,111.07,111.09,1115000009.0
2007-08-14 18:04:00,111.09,111.09,111.005,111.03,1198300014.0
2007-08-14 18:05:00,111.03,111.07,111.03,111.07,835500014.0
2007-08-14 18:06:00,111.07,111.07,111.015,111.025,1922800017.0
2007-08-14 18:07:00,111.025,111.04,110.98,111.0,1437900019.0
2007-08-14 18:08:00,110.995,111.01,110.98,111.0,536300005.0
2007-08-14 18:09:00,111.0,111.01,110.97,111.0,1373600017.0
2007-08-14 18:10:00,111.0,111.02,110.97,111.0,1201600019.0
2007-08-14 18:11:00,111.0,111.02,110.98,111.01,706700006.0
2007-08-14 18:12:00,111.01,111.02,110.99,111.0,332100003.0
2007-08-14 18:13:00,110.99,111.06,110.98,111.03,1445200030.0
2007-08-14 18:14:00,111.03,111.06,111.03,111.05,416600009.0
2007-08-14 18:15:00,111.05,111.13,111.05,111.105,932200012.0
2007-08-14 18:16:00,111.105,111.12,111.07,111.09,825800024.0
2007-08-14 18:17:00,111.09,111.1,111.06,111.08,768300008.0
2007-08-14 18:18:00,111.065,111.07,111.015,111.06,844200011.0
2007-08-14 18:19:00,111.06,111.12,111.06,111.11,1069900002.0
2007-08-14 18:20:00,111.11,111.11,111.075,111.08,671100001.0
2007-08-14 18:21:00,111.09,111.15,111.07,111.12,871700008.0
2007-08-14 18:22:00,111.13,111.14,111.12,111.13,710800005.0
2007-08-14 18:23:00,111.12,111.13,111.085,111.09,940600020.0
2007-08-14 18:24:00,111.09,111.14,111.09,111.13,783400015.0
2007-08-14 18:25:00,111.11,111.12,111.09,111.09,1260900021.0
2007-08-14 18:26:00,111.09,111.09,111.05,111.07,1716400019.0
2007-08-14 18:27:00,111.07,111.1,111.06,111.07,872700012.0
2007-08-14 18:28:00,111.07,111.07,111.0,111.03,1245400028.0
2007-08-14 18:29:00,111.01,111.05,110.995,110.995,904500004.0
2007-08-14 18:30:00,111.02,111.04,111.005,111.02,813200012.0
2007-08-14 18:31:00,111.04,111.07,111.025,111.06,719000014.0
2007-08-14 18:32:00,111.06,111.06,111.025,111.025,417400006.0
2007-08-14 18:33:00,111.025,111.03,110.98,111.0,815600010.0
2007-08-14 18:34:00,110.995,111.0,110.945,110.955,405300004.0
2007-08-14 18:35:00,110.955,111.0,110.93,110.97,997600017.0
2007-08-14 18:36:00,110.98,110.98,110.95,110.96,967500024.0
2007-08-14 18:37:00,110.97,111.0,110.96,110.975,989300010.0
2007-08-14 18:38:00,110.975,111.02,110.97,111.02,657200014.0
2007-08-14 18:39:00,111.0,111.03,110.98,110.99,861000012.0
2007-08-14 18:40:00,110.98,111.01,110.97,110.985,660700011.0
2007-08-14 18:41:00,110.97,110.99,110.955,110.975,633100013.0
2007-08-14 18:42:00,110.97,110.975,110.92,110.94,1598500023.0
2007-08-14 18:43:00,110.935,110.97,110.925,110.93,767200004.0
2007-08-14 18:44:00,110.93,110.96,110.91,110.925,642300011.0
2007-08-14 18:45:00,110.92,110.95,110.915,110.93,827499994.0
2007-08-14 18:46:00,110.94,110.97,110.9,110.97,1235800016.0
2007-08-14 18:47:00,110.97,110.99,110.92,110.935,1038600003.0
2007-08-14 18:48:00,110.94,110.965,110.93,110.965,712700006.0
2007-08-14 18:49:00,110.96,111.01,110.95,110.95,1457200009.0
2007-08-14 18:50:00,110.96,110.97,110.915,110.915,1122400009.0
2007-08-14 18:51:00,110.92,110.96,110.91,110.94,758100012.0
2007-08-14 18:52:00,110.95,110.96,110.94,110.95,215900001.0
2007-08-14 18:53:00,110.95,110.96,110.93,110.93,560700007.0
2007-08-14 18:54:00,110.93,110.94,110.9,110.93,829800011.0
2007-08-14 18:55:00,110.925,110.93,110.91,110.91,726000017.0
2007-08-14 18:56:00,110.92,110.95,110.91,110.925,1168700029.0
2007-08-14 18:57:00,110.925,110.96,110.91,110.94,657000008.0
2007-08-14 18:58:00,110.94,110.99,110.935,110.95,965200003.0
2007-08-14 18:59:00,110.95,110.96,110.925,110.93,693100005.0
2007-08-14 19:00:00,110.915,110.95,110.91,110.91,835300001.0
2007-08-14 19:01:00,110.92,110.945,110.91,110.945,445800007.0
2007-08-14 19:02:00,110.94,110.95,110.91,110.92,543399994.0
2007-08-14 19:03:00,110.92,110.94,110.9,110.91,1073099988.0
2007-08-14 19:04:00,110.91,110.92,110.87,110.875,455399998.0
2007-08-14 19:05:00,110.875,110.9,110.875,110.885,122699997.0
2007-08-14 19:06:00,110.885,110.89,110.85,110.885,410499996.0
2007-08-14 19:07:00,110.89,110.92,110.86,110.9,817499990.0
2007-08-14 19:08:00,110.9,110.92,110.88,110.88,797300001.0
2007-08-14 19:09:00,110.89,110.9,110.87,110.87,481600011.0
2007-08-14 19:10:00,110.87,110.9,110.85,110.86,858800005.0
2007-08-14 19:11:00,110.86,110.86,110.8,110.82,727499988.0
2007-08-14 19:12:00,110.81,110.81,110.77,110.79,817999987.0
2007-08-14 19:13:00,110.8,110.8,110.77,110.79,1002599985.0
2007-08-14 19:14:00,110.8,110.8,110.76,110.8,793899986.0
2007-08-14 19:15:00,110.79,110.8,110.7,110.71,856700000.0
2007-08-14 19:16:00,110.705,110.71,110.64,110.66,1470299987.0
2007-08-14 19:17:00,110.66,110.69,110.63,110.68,1424099990.0
2007-08-14 19:18:00,110.69,110.73,110.675,110.71,814000010.0
2007-08-14 19:19:00,110.695,110.75,110.69,110.74,909699994.0
2007-08-14 19:20:00,110.74,110.74,110.68,110.71,867299995.0
2007-08-14 19:21:00,110.71,110.73,110.7,110.72,371099998.0
2007-08-14 19:22:00,110.72,110.72,110.7,110.71,716199995.0
2007-08-14 19:23:00,110.71,110.72,110.69,110.695,1084899989.0
2007-08-14 19:24:00,110.7,110.73,110.69,110.72,680099997.0
2007-08-14 19:25:00,110.73,110.74,110.71,110.715,984399995.0
2007-08-14 19:26:00,110.71,110.73,110.665,110.69,1205499986.0
2007-08-14 19:27:00,110.69,110.72,110.67,110.72,927600002.0
2007-08-14 19:28:00,110.72,110.74,110.69,110.74,526099996.0
2007-08-14 19:29:00,110.74,110.74,110.68,110.68,732999999.0
2007-08-14 19:30:00,110.67,110.69,110.67,110.69,575099997.0
2007-08-14 19:31:00,110.69,110.72,110.67,110.72,783299996.0
2007-08-14 19:32:00,110.72,110.73,110.7,110.73,508199994.0
2007-08-14 19:33:00,110.73,110.82,110.73,110.81,1100299993.0
2007-08-14 19:34:00,110.81,110.82,110.76,110.78,1039999992.0
2007-08-14 19:35:00,110.78,110.79,110.76,110.76,791299996.0
2007-08-14 19:36:00,110.76,110.79,110.75,110.79,1242499991.0
2007-08-14 19:37:00,110.79,110.83,110.79,110.8,1016599989.0
2007-08-14 19:38:00,110.79,110.81,110.79,110.81,422999993.0
2007-08-14 19:39:00,110.81,110.81,110.79,110.81,362100004.0
2007-08-14 19:40:00,110.81,110.81,110.76,110.77,1064000005.0
2007-08-14 19:41:00,110.77,110.78,110.76,110.77,531499997.0
2007-08-14 19:42:00,110.77,110.77,110.72,110.74,617099990.0
2007-08-14 19:43:00,110.74,110.74,110.675,110.72,828199997.0
2007-08-14 19:44:00,110.72,110.73,110.71,110.72,411399990.0
2007-08-14 19:45:00,110.72,110.72,110.645,110.69,1475700000.0
2007-08-14 19:46:00,110.685,110.7,110.58,110.63,1197399999.0
2007-08-14 19:47:00,110.625,110.625,110.575,110.6,896899997.0
2007-08-14 19:48:00,110.605,110.62,110.585,110.615,1437199986.0
2007-08-14 19:49:00,110.61,110.61,110.54,110.58,1248099990.0
2007-08-14 19:50:00,110.575,110.59,110.52,110.56,1248099990.0
2007-08-14 19:51:00,110.555,110.58,110.55,110.55,352599993.0
2007-08-14 19:52:00,110.55,110.58,110.52,110.57,1056499999.0
2007-08-14 19:53:00,110.57,110.57,110.48,110.51,1323799989.0
2007-08-14 19:54:00,110.49,110.53,110.43,110.435,1815000009.0
2007-08-14 19:55:00,110.41,110.48,110.41,110.43,1492600004.0
2007-08-14 19:56:00,110.4,110.45,110.37,110.45,1492600004.0
2007-08-14 19:57:00,110.47,110.47,110.42,110.44,1492600004.0
2007-08-14 19:58:00,110.44,110.46,110.42,110.44,671399989.0
2007-08-14 19:59:00,110.43,110.53,110.43,110.5,1859499996.0
2007-08-14 20:00:00,110.5,110.51,110.42,110.45,1845900012.0
2007-08-14 20:01:00,110.44,110.46,110.415,110.43,1172699991.0
2007-08-14 20:02:00,110.43,110.45,110.375,110.39,1520900003.0
2007-08-14 20:03:00,110.39,110.4,110.27,110.29,1390100015.0
2007-08-14 20:04:00,110.28,110.3,110.15,110.24,1512800005.0
2007-08-14 20:05:00,110.23,110.28,110.21,110.28,1512800005.0
2007-08-14 20:06:00,110.3,110.32,110.25,110.32,1512800005.0
2007-08-14 20:07:00,110.31,110.32,110.24,110.27,2080900015.0
2007-08-14 20:08:00,110.27,110.29,110.19,110.24,1900600015.0
2007-08-14 20:09:00,110.24,110.26,110.2,110.23,1831200022.0
2007-08-14 20:10:00,110.23,110.3,110.23,110.29,1977700021.0
2007-08-14 20:11:00,110.3,110.3,110.27,110.28,737700005.0
2007-08-14 20:12:00,110.29,110.29,110.24,110.27,917900004.0
2007-08-14 20:13:00,110.27,110.29,110.235,110.26,1442800004.0
2007-08-14 20:14:00,110.26,110.27,110.23,110.26,1084400023.0
2007-08-14 20:15:00,110.27,110.3,110.27,110.28,1080400007.0
2007-08-14 20:16:00,110.28,110.34,110.28,110.34,723700007.0
2007-08-14 20:17:00,110.34,110.41,110.34,110.39,1483500004.0
2007-08-14 20:18:00,110.39,110.49,110.39,110.47,1953800012.0
2007-08-14 20:19:00,110.47,110.48,110.45,110.47,786700017.0
2007-08-14 20:20:00,110.47,110.52,110.455,110.52,1556800029.0
2007-08-14 20:21:00,110.52,110.52,110.39,110.4,1515700019.0
2007-08-14 20:22:00,110.39,110.445,110.365,110.445,1455100034.0
2007-08-14 20:23:00,110.42,110.48,110.4,110.45,1297400013.0
2007-08-14 20:24:00,110.45,110.45,110.4,110.435,688400006.0
2007-08-14 20:25:00,110.43,110.455,110.39,110.43,1975200022.0
2007-08-14 20:26:00,110.43,110.43,110.39,110.41,879800005.0
2007-08-14 20:27:00,110.42,110.44,110.41,110.42,944300008.0
2007-08-14 20:28:00,110.43,110.46,110.39,110.42,1334900006.0
2007-08-14 20:29:00,110.45,110.47,110.42,110.42,1022100006.0
2007-08-14 20:30:00,110.43,110.45,110.39,110.4,971800007.0
2007-08-14 20:31:00,110.4,110.4,110.33,110.37,1011900013.0
2007-08-14 20:32:00,110.365,110.365,110.27,110.32,1586300026.0
2007-08-14 20:33:00,110.32,110.37,110.32,110.34,1105400021.0
2007-08-14 20:34:00,110.34,110.37,110.3,110.32,1170900018.0
2007-08-14 20:35:00,110.32,110.34,110.27,110.335,2135500017.0
2007-08-14 20:36:00,110.335,110.42,110.3,110.42,1422900015.0
2007-08-14 20:37:00,110.42,110.425,110.335,110.38,1514200014.0
2007-08-14 20:38:00,110.38,110.4,110.345,110.38,1939000013.0
2007-08-14 20:39:00,110.385,110.4,110.37,110.385,880400012.0
2007-08-14 20:40:00,110.38,110.4,110.36,110.37,877300004.0
2007-08-14 20:41:00,110.37,110.43,110.37,110.41,1247700007.0
2007-08-14 20:42:00,110.41,110.425,110.395,110.42,1217000018.0
2007-08-14 20:43:00,110.42,110.44,110.39,110.44,709800014.0
2007-08-14 20:44:00,110.44,110.45,110.4,110.43,804000005.0
2007-08-14 20:45:00,110.43,110.44,110.37,110.43,1841300009.0
2007-08-14 20:46:00,110.43,110.45,110.385,110.41,1262400022.0
2007-08-14 20:47:00,110.415,110.445,110.315,110.41,1977700005.0
2007-08-14 20:48:00,110.41,110.42,110.35,110.41,1391900016.0
2007-08-14 20:49:00,110.41,110.45,110.385,110.44,941100001.0
2007-08-14 20:50:00,110.44,110.455,110.38,110.405,1453500005.0
2007-08-14 20:51:00,110.405,110.405,110.37,110.39,859500003.0
2007-08-14 20:52:00,110.39,110.39,110.335,110.37,831300006.0
2007-08-14 20:53:00,110.375,110.4,110.35,110.38,1137900010.0
2007-08-14 20:54:00,110.38,110.41,110.36,110.36,1360900014.0
2007-08-14 20:55:00,110.36,110.39,110.36,110.39,390000000.0
2007-08-14 20:56:00,110.38,110.38,110.3,110.33,1390600009.0
2007-08-14 20:57:00,110.33,110.355,110.305,110.31,901800007.0
2007-08-14 20:58:00,110.31,110.37,110.31,110.34,1458400005.0
2007-08-14 20:59:00,110.35,110.37,110.28,110.31,1287800009.0
2007-08-14 21:00:00,110.29,110.33,110.26,110.31,2009900018.0
2007-08-14 21:01:00,110.31,110.34,110.29,110.32,925400006.0
2007-08-14 21:02:00,110.32,110.385,110.3,110.335,1769400008.0
2007-08-14 21:03:00,110.34,110.36,110.31,110.35,1268900019.0
2007-08-14 21:04:00,110.35,110.42,110.35,110.41,1158100019.0
2007-08-14 21:05:00,110.41,110.44,110.37,110.425,1477599996.0
2007-08-14 21:06:00,110.44,110.44,110.4,110.44,639799997.0
2007-08-14 21:07:00,110.435,110.45,110.43,110.45,393999994.0
2007-08-14 21:08:00,110.45,110.49,110.425,110.49,601999993.0
2007-08-14 21:09:00,110.49,110.52,110.46,110.47,370499999.0
2007-08-14 21:10:00,110.47,110.475,110.42,110.44,469400002.0
2007-08-14 21:11:00,110.44,110.46,110.43,110.45,436399996.0
2007-08-14 21:12:00,110.45,110.45,110.43,110.44,169499999.0
2007-08-14 21:13:00,110.44,110.45,110.435,110.435,126400000.0
2007-08-14 21:14:00,110.435,110.44,110.415,110.42,457399995.0
2007-08-14 21:15:00,110.41,110.43,110.405,110.41,458799996.0
2007-08-14 21:16:00,110.4,110.46,110.4,110.44,515299998.0
2007-08-14 21:17:00,110.44,110.45,110.43,110.44,306400000.0
2007-08-14 21:18:00,110.44,110.47,110.42,110.47,633900000.0
2007-08-14 21:19:00,110.47,110.49,110.44,110.45,472800000.0
2007-08-14 21:20:00,110.44,110.47,110.44,110.44,377299998.0
2007-08-14 21:21:00,110.44,110.46,110.43,110.46,438400003.0
2007-08-14 21:22:00,110.46,110.52,110.45,110.52,1189600000.0
2007-08-14 21:23:00,110.52,110.54,110.49,110.49,724899999.0
2007-08-14 21:24:00,110.485,110.54,110.47,110.51,827699996.0
2007-08-14 21:25:00,110.51,110.55,110.49,110.53,392599997.0
2007-08-14 21:26:00,110.53,110.59,110.52,110.54,1103600007.0
2007-08-14 21:27:00,110.54,110.55,110.54,110.55,489899988.0
2007-08-14 21:28:00,110.55,110.55,110.465,110.48,575099999.0
2007-08-14 21:29:00,110.48,110.48,110.42,110.46,1199999998.0
2007-08-14 21:30:00,110.46,110.47,110.4,110.43,1590899981.0
2007-08-14 21:31:00,110.425,110.47,110.4,110.45,901600004.0
2007-08-14 21:32:00,110.45,110.475,110.42,110.46,613300006.0
2007-08-14 21:33:00,110.465,110.51,110.46,110.5,659599994.0
2007-08-14 21:34:00,110.495,110.5,110.4,110.415,1155400002.0
2007-08-14 21:35:00,110.41,110.46,110.39,110.42,442100005.0
2007-08-14 21:36:00,110.43,110.45,110.42,110.44,442100005.0
2007-08-14 21:37:00,110.44,110.465,110.42,110.46,976200005.0
2007-08-14 21:38:00,110.45,110.45,110.39,110.44,847500005.0
2007-08-14 21:39:00,110.45,110.46,110.42,110.45,674999996.0
2007-08-14 21:40:00,110.46,110.49,110.45,110.47,575999995.0
2007-08-14 21:41:00,110.47,110.48,110.41,110.44,382600002.0
2007-08-14 21:42:00,110.43,110.45,110.43,110.45,324800000.0
2007-08-14 21:43:00,110.45,110.45,110.435,110.44,212800000.0
2007-08-14 21:44:00,110.44,110.45,110.43,110.43,178000000.0
2007-08-14 21:45:00,110.43,110.44,110.4,110.44,276100001.0
2007-08-14 21:46:00,110.44,110.44,110.425,110.43,50000000.0
2007-08-14 21:47:00,110.43,110.44,110.425,110.425,529999998.0
2007-08-14 21:48:00,110.425,110.43,110.38,110.38,568200002.0
2007-08-14 21:49:00,110.38,110.4,110.37,110.39,283000000.0
2007-08-14 21:50:00,110.39,110.39,110.345,110.36,499799997.0
2007-08-14 21:51:00,110.34,110.37,110.32,110.35,1129599983.0
2007-08-14 21:52:00,110.35,110.35,110.32,110.35,664800000.0
2007-08-14 21:53:00,110.34,110.35,110.3,110.3,371000004.0
2007-08-14 21:54:00,110.3,110.31,110.28,110.3,778800002.0
2007-08-14 21:55:00,110.31,110.34,110.28,110.34,733699995.0
2007-08-14 21:56:00,110.34,110.35,110.295,110.32,940700009.0
2007-08-14 21:57:00,110.34,110.36,110.33,110.36,565699995.0
2007-08-14 21:58:00,110.36,110.4,110.36,110.4,812800009.0
2007-08-14 21:59:00,110.4,110.42,110.38,110.38,1238299988.0
2007-08-14 22:00:00,110.38,110.38,110.34,110.36,466700000.0
2007-08-14 22:01:00,110.36,110.37,110.31,110.32,581899995.0
2007-08-14 22:02:00,110.32,110.33,110.3,110.32,407999998.0
2007-08-14 22:03:00,110.32,110.33,110.3,110.31,332800000.0
2007-08-14 22:04:00,110.295,110.34,110.295,110.33,252000000.0
2007-08-14 22:05:00,110.315,110.33,110.3,110.3,392900000.0
2007-08-14 22:06:00,110.305,110.34,110.3,110.32,403300000.0
2007-08-14 22:07:00,110.32,110.33,110.28,110.3,339300002.0
2007-08-14 22:08:00,110.28,110.3,110.27,110.28,215000001.0
2007-08-14 22:09:00,110.28,110.28,110.24,110.26,328000002.0
2007-08-14 22:10:00,110.26,110.26,110.235,110.25,254700000.0
2007-08-14 22:11:00,110.25,110.26,110.235,110.25,196000000.0
2007-08-14 22:12:00,110.25,110.26,110.205,110.21,386600000.0
2007-08-14 22:13:00,110.2,110.21,110.175,110.19,484700003.0
2007-08-14 22:14:00,110.2,110.24,110.18,110.2,369200007.0
2007-08-14 22:15:00,110.2,110.25,110.2,110.24,359200001.0
2007-08-14 22:16:00,110.225,110.24,110.195,110.22,234400001.0
2007-08-14 22:17:00,110.22,110.24,110.195,110.23,220400000.0
2007-08-14 22:18:00,110.23,110.23,110.175,110.21,323200000.0
2007-08-14 22:19:00,110.2,110.2,110.18,110.19,151100000.0
2007-08-14 22:20:00,110.18,110.2,110.165,110.18,197300000.0
2007-08-14 22:21:00,110.18,110.2,110.17,110.2,396299996.0
2007-08-14 22:22:00,110.19,110.2,110.18,110.19,174099998.0
2007-08-14 22:23:00,110.19,110.19,110.18,110.18,172799999.0
2007-08-14 22:24:00,110.18,110.19,110.17,110.18,186799996.0
2007-08-14 22:25:00,110.18,110.21,110.17,110.19,391799997.0
2007-08-14 22:26:00,110.19,110.21,110.16,110.19,388600000.0
2007-08-14 22:27:00,110.19,110.21,110.17,110.18,304699998.0
2007-08-14 22:28:00,110.18,110.21,110.18,110.18,189400000.0
2007-08-14 22:29:00,110.18,110.19,110.15,110.19,341800003.0
2007-08-14 22:30:00,110.19,110.2,110.17,110.19,224100000.0
2007-08-14 22:31:00,110.19,110.2,110.17,110.2,312999998.0
2007-08-14 22:32:00,110.2,110.21,110.18,110.19,276299999.0
2007-08-14 22:33:00,110.19,110.2,110.155,110.155,179700001.0
2007-08-14 22:34:00,110.15,110.19,110.15,110.155,355199995.0
2007-08-14 22:35:00,110.16,110.17,110.135,110.135,297399999.0
2007-08-14 22:36:00,110.15,110.15,110.12,110.13,319699998.0
2007-08-14 22:37:00,110.13,110.14,110.12,110.13,201900000.0
2007-08-14 22:38:00,110.12,110.13,110.11,110.13,351299997.0
2007-08-14 22:39:00,110.14,110.15,110.12,110.14,189599998.0
2007-08-14 22:40:00,110.135,110.16,110.135,110.16,34600000.0
2007-08-14 22:41:00,110.16,110.17,110.15,110.17,339399995.0
2007-08-14 22:42:00,110.18,110.2,110.17,110.17,225399998.0
2007-08-14 22:43:00,110.17,110.18,110.14,110.15,289100006.0
2007-08-14 22:44:00,110.15,110.16,110.14,110.14,154799997.0
2007-08-14 22:45:00,110.14,110.16,110.11,110.14,457799999.0
2007-08-14 22:46:00,110.14,110.19,110.14,110.19,249199997.0
2007-08-14 22:47:00,110.19,110.21,110.19,110.2,56099999.0
2007-08-14 22:48:00,110.2,110.2,110.185,110.185,41600000.0
2007-08-14 22:49:00,110.19,110.22,110.18,110.2,220099997.0
2007-08-14 22:50:00,110.2,110.21,110.195,110.2,59900000.0
2007-08-14 22:51:00,110.21,110.21,110.18,110.18,112999999.0
2007-08-14 22:52:00,110.18,110.24,110.18,110.185,366899998.0
2007-08-14 22:53:00,110.18,110.22,110.17,110.19,310400000.0
2007-08-14 22:54:00,110.18,110.2,110.18,110.18,195099998.0
2007-08-14 22:55:00,110.175,110.18,110.16,110.165,448899998.0
2007-08-14 22:56:00,110.16,110.16,110.14,110.15,355499992.0
2007-08-14 22:57:00,110.15,110.16,110.13,110.16,261300000.0
2007-08-14 22:58:00,110.15,110.15,110.11,110.15,281899997.0
2007-08-14 22:59:00,110.15,110.15,110.13,110.13,178600001.0
2007-08-14 23:00:00,110.12,110.13,110.08,110.12,70400000.0
2007-08-14 23:01:00,110.11,110.13,110.11,110.12,100400000.0
2007-08-14 23:02:00,110.13,110.14,110.12,110.14,25200000.0
2007-08-14 23:03:00,110.13,110.14,110.13,110.14,25200000.0
2007-08-14 23:04:00,110.12,110.13,110.12,110.12,78700000.0
2007-08-14 23:05:00,110.12,110.13,110.12,110.12,40500000.0
2007-08-14 23:06:00,110.13,110.13,110.12,110.12,17600000.0
2007-08-14 23:07:00,110.12,110.12,110.12,110.12,10700000.0
2007-08-14 23:08:00,110.12,110.12,110.12,110.12,11900000.0
2007-08-14 23:09:00,110.12,110.12,110.12,110.12,11900000.0
2007-08-14 23:10:00,110.13,110.13,110.13,110.13,6900000.0
2007-08-14 23:11:00,110.13,110.14,110.13,110.14,13200000.0
2007-08-14 23:12:00,110.14,110.14,110.1,110.11,162200000.0
2007-08-14 23:13:00,110.1,110.1,110.085,110.1,41100000.0
2007-08-14 23:14:00,110.105,110.11,110.095,110.11,105500002.0
2007-08-14 23:15:00,110.105,110.11,110.05,110.08,393900006.0
2007-08-14 23:16:00,110.08,110.08,110.02,110.07,113700000.0
2007-08-14 23:17:00,110.07,110.08,110.05,110.05,105800000.0
2007-08-14 23:18:00,110.08,110.08,110.05,110.08,38400000.0
2007-08-14 23:19:00,110.08,110.08,110.06,110.06,34800000.0
2007-08-14 23:20:00,110.08,110.08,110.07,110.07,72899999.0
2007-08-14 23:21:00,110.085,110.09,110.06,110.09,62800000.0
2007-08-14 23:22:00,110.09,110.09,110.075,110.075,42400000.0
2007-08-14 23:23:00,110.075,110.075,110.075,110.075,40800000.0
2007-08-14 23:24:00,110.075,110.085,110.05,110.08,73000001.0
2007-08-14 23:26:00,110.09,110.09,110.08,110.09,25300000.0
2007-08-14 23:27:00,110.09,110.09,110.06,110.08,61300000.0
2007-08-14 23:28:00,110.05,110.075,110.03,110.05,264200004.0
2007-08-14 23:29:00,110.05,110.08,110.05,110.06,126400000.0
2007-08-14 23:30:00,110.06,110.07,110.05,110.065,79600001.0
2007-08-14 23:31:00,110.06,110.065,110.035,110.05,158000003.0
2007-08-14 23:32:00,110.05,110.07,110.04,110.06,172699999.0
2007-08-14 23:33:00,110.07,110.08,110.045,110.07,306399991.0
2007-08-14 23:34:00,110.08,110.08,110.06,110.07,66700000.0
2007-08-14 23:35:00,110.07,110.08,110.06,110.07,133600000.0
2007-08-14 23:36:00,110.07,110.07,110.05,110.07,140999998.0
2007-08-14 23:37:00,110.07,110.08,110.07,110.08,166699996.0
2007-08-14 23:38:00,110.08,110.09,110.07,110.08,82099999.0
2007-08-14 23:39:00,110.08,110.085,110.06,110.08,104099999.0
2007-08-14 23:40:00,110.08,110.09,110.08,110.08,104599998.0
2007-08-14 23:41:00,110.09,110.09,110.08,110.09,155299998.0
2007-08-14 23:42:00,110.09,110.11,110.09,110.1,150300000.0
2007-08-14 23:43:00,110.1,110.1,110.08,110.09,143600000.0
2007-08-14 23:44:00,110.09,110.1,110.08,110.08,136100000.0
2007-08-14 23:45:00,110.09,110.1,110.09,110.1,35200000.0
2007-08-14 23:46:00,110.11,110.135,110.09,110.135,36100000.0
2007-08-14 23:47:00,110.09,110.135,110.075,110.135,45700000.0
2007-08-14 23:48:00,110.09,110.135,110.09,110.09,39600000.0
2007-08-14 23:49:00,110.09,110.135,110.08,110.08,30000000.0
2007-08-14 23:51:00,110.08,110.09,110.08,110.09,32800000.0
2007-08-14 23:52:00,110.09,110.13,110.09,110.12,55200000.0
2007-08-14 23:53:00,110.09,110.13,110.09,110.13,38800000.0
2007-08-14 23:54:00,110.11,110.11,110.075,110.08,128499998.0
2007-08-14 23:55:00,110.1,110.1,110.09,110.1,148099998.0
2007-08-14 23:56:00,110.1,110.13,110.1,110.105,118899997.0
2007-08-14 23:57:00,110.105,110.12,110.1,110.12,44000000.0
2007-08-14 23:58:00,110.12,110.12,110.12,110.12,11600000.0
2007-08-14 23:59:00,110.12,110.12,110.12,110.12,20000000.0
2007-08-15 00:00:00,110.12,110.13,110.1,110.13,38400000.0
2007-08-15 00:01:00,110.13,110.16,110.12,110.12,233200000.0
2007-08-15 00:02:00,110.13,110.13,110.12,110.13,84000000.0
2007-08-15 00:03:00,110.1,110.15,110.1,110.15,137000000.0
2007-08-15 00:04:00,110.14,110.14,110.125,110.125,67200001.0
2007-08-15 00:05:00,110.12,110.13,110.12,110.13,77199996.0
2007-08-15 00:07:00,110.13,110.14,110.12,110.13,79999999.0
2007-08-15 00:08:00,110.13,110.13,110.1,110.11,344799989.0
2007-08-15 00:09:00,110.11,110.11,110.08,110.11,126299998.0
2007-08-15 00:10:00,110.11,110.11,110.09,110.1,196000000.0
2007-08-15 00:11:00,110.1,110.11,110.09,110.1,384799997.0
2007-08-15 00:12:00,110.11,110.11,110.07,110.09,281199991.0
2007-08-15 00:13:00,110.09,110.09,110.035,110.035,309799994.0
2007-08-15 00:14:00,110.035,110.07,110.035,110.07,134500000.0
2007-08-15 00:15:00,110.05,110.06,110.04,110.05,139999999.0
2007-08-15 00:16:00,110.05,110.05,110.01,110.02,149000001.0
2007-08-15 00:17:00,110.02,110.04,110.01,110.03,115600000.0
2007-08-15 00:18:00,110.015,110.03,110.01,110.015,165000000.0
2007-08-15 00:19:00,110.015,110.04,110.015,110.02,155999998.0
2007-08-15 00:20:00,110.02,110.04,110.02,110.025,129500000.0
2007-08-15 00:21:00,110.03,110.04,110.025,110.03,128199997.0
2007-08-15 00:22:00,110.03,110.06,110.02,110.06,310299988.0
2007-08-15 00:23:00,110.05,110.05,110.01,110.04,254399998.0
2007-08-15 00:24:00,110.02,110.02,110.02,110.02,20000000.0
2007-08-15 00:25:00,110.05,110.06,110.04,110.05,199099994.0
2007-08-15 00:26:00,110.045,110.05,110.0,110.02,206900002.0
2007-08-15 00:27:00,110.02,110.03,109.98,109.98,318699994.0
2007-08-15 00:28:00,109.98,110.0,109.97,110.0,149100000.0
2007-08-15 00:29:00,110.0,110.01,109.99,109.99,53200000.0
2007-08-15 00:30:00,109.98,109.99,109.975,109.975,28400000.0
2007-08-15 00:31:00,109.985,109.99,109.945,109.99,118700000.0
2007-08-15 00:32:00,109.98,110.0,109.955,109.96,184900000.0
2007-08-15 00:33:00,109.95,109.97,109.92,109.925,350500001.0
2007-08-15 00:34:00,109.93,109.94,109.92,109.94,36200000.0
2007-08-15 00:35:00,109.94,109.96,109.93,109.94,210300001.0
2007-08-15 00:36:00,109.93,109.94,109.92,109.93,91400000.0
2007-08-15 00:37:00,109.925,109.93,109.88,109.89,346699998.0
2007-08-15 00:38:00,109.89,109.9,109.82,109.84,815200000.0
2007-08-15 00:39:00,109.84,109.85,109.8,109.82,405599998.0
2007-08-15 00:40:00,109.82,109.83,109.8,109.8,339699999.0
2007-08-15 00:41:00,109.8,109.83,109.79,109.83,627299986.0
2007-08-15 00:42:00,109.83,109.84,109.82,109.84,367400000.0
2007-08-15 00:43:00,109.83,109.84,109.82,109.84,227500000.0
2007-08-15 00:44:00,109.85,109.88,109.81,109.87,634100009.0
2007-08-15 00:45:00,109.87,109.89,109.865,109.88,545300001.0
2007-08-15 00:46:00,109.88,109.88,109.82,109.84,814300002.0
2007-08-15 00:47:00,109.84,109.87,109.81,109.85,602400007.0
2007-08-15 00:48:00,109.86,109.87,109.84,109.85,465700002.0
2007-08-15 00:49:00,109.85,109.87,109.84,109.85,327800000.0
2007-08-15 00:50:00,109.85,109.89,109.85,109.86,469599993.0
2007-08-15 00:51:00,109.86,109.92,109.86,109.88,641699996.0
2007-08-15 00:52:00,109.87,109.96,109.87,109.95,739899990.0
2007-08-15 00:53:00,109.95,109.99,109.93,109.95,808699998.0
2007-08-15 00:54:00,109.95,109.98,109.93,109.95,647700000.0
2007-08-15 00:55:00,109.95,109.95,109.92,109.94,282500000.0
2007-08-15 00:56:00,109.95,109.95,109.92,109.92,391799998.0
2007-08-15 00:57:00,109.92,109.93,109.91,109.91,165600000.0
2007-08-15 00:58:00,109.91,109.92,109.88,109.9,422200001.0
2007-08-15 00:59:00,109.89,109.9,109.87,109.9,241600003.0
2007-08-15 01:00:00,109.9,109.915,109.88,109.91,193100000.0
2007-08-15 01:01:00,109.91,109.95,109.91,109.94,201700000.0
2007-08-15 01:02:00,109.95,109.975,109.95,109.96,488599999.0
2007-08-15 01:03:00,109.96,109.96,109.925,109.94,190300000.0
2007-08-15 01:04:00,109.93,109.93,109.91,109.92,353900002.0
2007-08-15 01:05:00,109.92,109.95,109.92,109.93,292700000.0
2007-08-15 01:06:00,109.92,109.95,109.91,109.95,249900000.0
2007-08-15 01:07:00,109.96,109.96,109.93,109.93,85200000.0
2007-08-15 01:08:00,109.93,109.93,109.91,109.915,75200000.0
2007-08-15 01:09:00,109.92,109.92,109.91,109.92,169200003.0
2007-08-15 01:10:00,109.92,109.92,109.86,109.87,306700000.0
2007-08-15 01:11:00,109.86,109.88,109.83,109.88,295899998.0
2007-08-15 01:12:00,109.88,109.88,109.83,109.85,377799998.0
2007-08-15 01:13:00,109.85,109.87,109.85,109.86,224600000.0
2007-08-15 01:14:00,109.86,109.9,109.85,109.89,336800000.0
2007-08-15 01:15:00,109.89,109.91,109.86,109.86,241099998.0
2007-08-15 01:16:00,109.87,109.885,109.86,109.885,225600000.0
2007-08-15 01:17:00,109.885,109.885,109.86,109.88,270400000.0
2007-08-15 01:18:00,109.88,109.91,109.86,109.91,183199997.0
2007-08-15 01:19:00,109.9,109.9,109.9,109.9,37200000.0
2007-08-15 01:22:00,109.9,109.905,109.88,109.89,293400002.0
2007-08-15 01:23:00,109.9,109.905,109.88,109.89,288300002.0
2007-08-15 01:24:00,109.89,109.89,109.86,109.87,287600002.0
2007-08-15 01:25:00,109.87,109.87,109.86,109.86,223300000.0
2007-08-15 01:26:00,109.86,109.86,109.835,109.845,325600000.0
2007-08-15 01:27:00,109.85,109.87,109.83,109.845,398399998.0
2007-08-15 01:28:00,109.845,109.85,109.81,109.85,361499996.0
2007-08-15 01:29:00,109.85,109.85,109.81,109.83,301600000.0
2007-08-15 01:30:00,109.83,109.87,109.83,109.86,359599998.0
2007-08-15 01:31:00,109.86,109.86,109.855,109.855,27200000.0
2007-08-15 01:32:00,109.86,109.87,109.85,109.87,142800000.0
2007-08-15 01:33:00,109.87,109.88,109.86,109.87,295199999.0
2007-08-15 01:34:00,109.88,109.88,109.84,109.86,233600001.0
2007-08-15 01:35:00,109.86,109.87,109.85,109.86,142400001.0
2007-08-15 01:36:00,109.87,109.87,109.85,109.86,63200000.0
2007-08-15 01:37:00,109.86,109.9,109.86,109.885,460999991.0
2007-08-15 01:38:00,109.885,109.93,109.88,109.9,462899991.0
2007-08-15 01:39:00,109.9,109.91,109.89,109.91,145299999.0
2007-08-15 01:40:00,109.91,109.91,109.9,109.91,71600000.0
2007-08-15 01:41:00,109.92,109.92,109.89,109.89,193600000.0
2007-08-15 01:42:00,109.9,109.9,109.82,109.84,525199991.0
2007-08-15 01:43:00,109.85,109.89,109.85,109.89,215399998.0
2007-08-15 01:44:00,109.89,109.92,109.86,109.9,438299999.0
2007-08-15 01:45:00,109.9,109.96,109.88,109.93,748000000.0
2007-08-15 01:46:00,109.93,109.93,109.885,109.9,401199999.0
2007-08-15 01:47:00,109.89,109.93,109.88,109.92,259599999.0
2007-08-15 01:48:00,109.92,109.94,109.89,109.94,532999991.0
2007-08-15 01:49:00,109.91,109.93,109.9,109.93,229199998.0
2007-08-15 01:50:00,109.93,109.95,109.9,109.94,381999999.0
2007-08-15 01:51:00,109.94,109.94,109.915,109.92,218799995.0
2007-08-15 01:52:00,109.93,109.94,109.9,109.93,333999998.0
2007-08-15 01:53:00,109.93,110.0,109.91,109.98,849499996.0
2007-08-15 01:54:00,109.98,109.99,109.94,109.96,234399996.0
2007-08-15 01:55:00,109.96,109.97,109.95,109.95,340899997.0
2007-08-15 01:56:00,109.94,109.96,109.94,109.95,113199998.0
2007-08-15 01:57:00,109.95,109.96,109.92,109.94,305899996.0
2007-08-15 01:58:00,109.94,109.95,109.93,109.94,139800000.0
2007-08-15 01:59:00,109.94,109.96,109.88,109.93,916799981.0
2007-08-15 02:00:00,109.93,110.0,109.9,109.99,647899995.0
2007-08-15 02:01:00,109.99,110.03,109.98,110.02,375800001.0
2007-08-15 02:02:00,110.02,110.02,109.99,109.99,504099994.0
2007-08-15 02:03:00,110.02,110.04,109.975,109.98,559000009.0
2007-08-15 02:04:00,109.98,109.995,109.96,109.99,575199994.0
2007-08-15 02:05:00,109.99,110.02,109.975,110.02,365899996.0
2007-08-15 02:06:00,110.02,110.03,109.98,109.995,278699996.0
2007-08-15 02:07:00,110.0,110.02,109.98,110.02,343199997.0
2007-08-15 02:08:00,110.02,110.03,109.98,110.005,248400000.0
2007-08-15 02:09:00,110.01,110.03,110.0,110.0,149200001.0
2007-08-15 02:10:00,110.0,110.01,109.98,110.01,322100000.0
2007-08-15 02:11:00,110.01,110.01,109.98,110.0,486399995.0
2007-08-15 02:12:00,110.0,110.01,110.0,110.01,19200000.0
2007-08-15 02:13:00,110.01,110.02,109.985,109.99,132000000.0
2007-08-15 02:14:00,110.0,110.01,109.985,109.995,114500000.0
2007-08-15 02:15:00,110.0,110.01,109.99,110.01,62700000.0
2007-08-15 02:16:00,110.0,110.01,109.99,110.01,102800000.0
2007-08-15 02:17:00,110.01,110.04,109.98,109.99,159400000.0
2007-08-15 02:18:00,109.98,110.03,109.98,110.02,119200000.0
2007-08-15 02:19:00,110.02,110.02,110.0,110.0,134000000.0
2007-08-15 02:20:00,109.985,110.02,109.985,110.02,108300000.0
2007-08-15 02:21:00,110.02,110.02,109.99,110.0,187200000.0
2007-08-15 02:22:00,109.99,110.0,109.965,109.98,264100000.0
2007-08-15 02:23:00,109.97,109.98,109.94,109.95,611199992.0
2007-08-15 02:24:00,109.95,109.96,109.9,109.93,361499993.0
2007-08-15 02:25:00,109.93,109.93,109.91,109.93,328899998.0
2007-08-15 02:26:00,109.93,109.93,109.91,109.91,126499998.0
2007-08-15 02:27:00,109.91,109.91,109.89,109.895,328299997.0
2007-08-15 02:28:00,109.9,109.91,109.88,109.88,300099998.0
2007-08-15 02:29:00,109.88,109.89,109.86,109.88,437900005.0
2007-08-15 02:30:00,109.88,109.89,109.87,109.89,517599999.0
2007-08-15 02:31:00,109.89,109.89,109.85,109.86,198200000.0
2007-08-15 02:32:00,109.86,109.88,109.86,109.86,214299999.0
2007-08-15 02:33:00,109.86,109.86,109.825,109.85,532999991.0
2007-08-15 02:34:00,109.85,109.88,109.83,109.86,192899999.0
2007-08-15 02:35:00,109.87,109.87,109.85,109.85,144399998.0
2007-08-15 02:36:00,109.85,109.86,109.815,109.82,290999999.0
2007-08-15 02:37:00,109.83,109.84,109.805,109.82,182300000.0
2007-08-15 02:38:00,109.82,109.83,109.805,109.83,123200000.0
2007-08-15 02:39:00,109.83,109.86,109.8,109.84,319999999.0
2007-08-15 02:40:00,109.84,109.86,109.83,109.835,164499999.0
2007-08-15 02:41:00,109.84,109.86,109.82,109.85,170299999.0
2007-08-15 02:42:00,109.85,109.87,109.835,109.86,121600000.0
2007-08-15 02:43:00,109.86,109.86,109.835,109.84,111600000.0
2007-08-15 02:44:00,109.85,109.86,109.84,109.84,108300000.0
2007-08-15 02:45:00,109.835,109.85,109.81,109.81,236799999.0
2007-08-15 02:46:00,109.82,109.82,109.75,109.77,415700007.0
2007-08-15 02:47:00,109.77,109.79,109.76,109.78,546500001.0
2007-08-15 02:48:00,109.78,109.8,109.765,109.77,355699999.0
2007-08-15 02:49:00,109.76,109.77,109.75,109.77,111400002.0
2007-08-15 02:50:00,109.755,109.76,109.75,109.75,69599999.0
2007-08-15 02:51:00,109.75,109.76,109.73,109.74,157199995.0
2007-08-15 02:52:00,109.735,109.75,109.72,109.75,429899999.0
2007-08-15 02:53:00,109.745,109.77,109.74,109.745,337000000.0
2007-08-15 02:54:00,109.745,109.75,109.715,109.72,220500001.0
2007-08-15 02:55:00,109.72,109.75,109.71,109.74,273700002.0
2007-08-15 02:56:00,109.74,109.77,109.73,109.75,254899999.0
2007-08-15 02:57:00,109.75,109.77,109.72,109.74,815499985.0
2007-08-15 02:58:00,109.74,109.76,109.73,109.75,213400000.0
2007-08-15 02:59:00,109.75,109.79,109.735,109.78,289200001.0
2007-08-15 03:00:00,109.79,109.81,109.74,109.79,527299997.0
2007-08-15 03:01:00,109.79,109.81,109.77,109.79,276100002.0
2007-08-15 03:02:00,109.8,109.8,109.76,109.78,280899996.0
2007-08-15 03:03:00,109.78,109.8,109.77,109.78,163299996.0
2007-08-15 03:04:00,109.76,109.78,109.725,109.77,355999995.0
2007-08-15 03:05:00,109.78,109.8,109.76,109.8,182499999.0
2007-08-15 03:06:00,109.8,109.8,109.76,109.79,501499998.0
2007-08-15 03:07:00,109.79,109.8,109.79,109.79,136800000.0
2007-08-15 03:08:00,109.79,109.81,109.785,109.79,153200000.0
2007-08-15 03:09:00,109.79,109.79,109.775,109.79,36000000.0
2007-08-15 03:10:00,109.79,109.82,109.76,109.785,326999997.0
2007-08-15 03:11:00,109.81,109.83,109.8,109.82,218900000.0
2007-08-15 03:12:00,109.82,109.82,109.79,109.8,195299999.0
2007-08-15 03:13:00,109.8,109.8,109.79,109.79,82400000.0
2007-08-15 03:14:00,109.79,109.8,109.77,109.79,147200003.0
2007-08-15 03:15:00,109.79,109.79,109.75,109.76,530300000.0
2007-08-15 03:16:00,109.76,109.77,109.735,109.735,334400000.0
2007-08-15 03:17:00,109.75,109.75,109.655,109.67,1153499999.0
2007-08-15 03:18:00,109.68,109.72,109.64,109.67,675100000.0
2007-08-15 03:19:00,109.67,109.72,109.66,109.72,677800001.0
2007-08-15 03:20:00,109.73,109.75,109.71,109.75,245900000.0
2007-08-15 03:21:00,109.75,109.77,109.73,109.76,201900001.0
2007-08-15 03:22:00,109.76,109.79,109.75,109.77,269900001.0
2007-08-15 03:23:00,109.77,109.78,109.74,109.75,323500000.0
2007-08-15 03:24:00,109.75,109.76,109.72,109.72,631399991.0
2007-08-15 03:25:00,109.725,109.73,109.71,109.71,433700001.0
2007-08-15 03:26:00,109.71,109.72,109.7,109.71,202499997.0
2007-08-15 03:27:00,109.71,109.73,109.7,109.71,131300000.0
2007-08-15 03:28:00,109.71,109.71,109.7,109.7,219600000.0
2007-08-15 03:29:00,109.68,109.73,109.68,109.73,317300000.0
2007-08-15 03:30:00,109.725,109.73,109.72,109.72,270900006.0
2007-08-15 03:31:00,109.73,109.735,109.7,109.715,415800000.0
2007-08-15 03:32:00,109.715,109.74,109.71,109.74,384799999.0
2007-08-15 03:33:00,109.735,109.79,109.73,109.79,438299998.0
2007-08-15 03:34:00,109.8,109.8,109.78,109.8,149700001.0
2007-08-15 03:35:00,109.8,109.81,109.79,109.81,152100000.0
2007-08-15 03:36:00,109.78,109.8,109.775,109.8,194799998.0
2007-08-15 03:37:00,109.805,109.84,109.78,109.83,590000000.0
2007-08-15 03:38:00,109.84,109.86,109.835,109.85,245400000.0
2007-08-15 03:39:00,109.85,109.85,109.82,109.835,296499998.0
2007-08-15 03:40:00,109.835,109.86,109.8,109.81,488099999.0
2007-08-15 03:41:00,109.815,109.83,109.8,109.81,333200000.0
2007-08-15 03:42:00,109.81,109.81,109.76,109.765,449600003.0
2007-08-15 03:43:00,109.765,109.78,109.75,109.78,153699999.0
2007-08-15 03:44:00,109.78,109.78,109.76,109.76,241699999.0
2007-08-15 03:45:00,109.76,109.78,109.75,109.78,256400001.0
2007-08-15 03:46:00,109.765,109.77,109.735,109.75,204800000.0
2007-08-15 03:47:00,109.76,109.77,109.74,109.765,822999989.0
2007-08-15 03:48:00,109.765,109.77,109.7,109.7,431799996.0
2007-08-15 03:49:00,109.7,109.7,109.69,109.7,293700000.0
2007-08-15 03:50:00,109.695,109.72,109.69,109.705,321800001.0
2007-08-15 03:51:00,109.7,109.72,109.68,109.72,202900001.0
2007-08-15 03:52:00,109.72,109.72,109.7,109.7,187500000.0
2007-08-15 03:53:00,109.71,109.73,109.71,109.73,331900000.0
2007-08-15 03:54:00,109.73,109.75,109.72,109.73,168100000.0
2007-08-15 03:55:00,109.725,109.73,109.705,109.72,293899998.0
2007-08-15 03:56:00,109.72,109.73,109.72,109.72,253299999.0
2007-08-15 03:57:00,109.72,109.74,109.71,109.73,995099993.0
2007-08-15 03:58:00,109.725,109.725,109.7,109.71,440199999.0
2007-08-15 03:59:00,109.71,109.72,109.705,109.72,90400000.0
2007-08-15 04:00:00,109.71,109.71,109.67,109.7,220700000.0
2007-08-15 04:01:00,109.7,109.71,109.67,109.68,267399999.0
2007-08-15 04:02:00,109.68,109.68,109.66,109.67,127999998.0
2007-08-15 04:03:00,109.67,109.69,109.66,109.68,788299988.0
2007-08-15 04:04:00,109.69,109.7,109.67,109.68,250299999.0
2007-08-15 04:05:00,109.68,109.705,109.66,109.705,381299999.0
2007-08-15 04:06:00,109.705,109.71,109.66,109.7,1030999991.0
2007-08-15 04:07:00,109.69,109.7,109.67,109.7,658299988.0
2007-08-15 04:08:00,109.7,109.71,109.64,109.67,363000001.0
2007-08-15 04:09:00,109.67,109.69,109.64,109.69,481600000.0
2007-08-15 04:10:00,109.67,109.69,109.64,109.675,439999998.0
2007-08-15 04:11:00,109.675,109.68,109.65,109.665,342000001.0
2007-08-15 04:12:00,109.67,109.69,109.65,109.69,359399999.0
2007-08-15 04:13:00,109.68,109.68,109.68,109.68,29500000.0
2007-08-15 04:14:00,109.68,109.71,109.64,109.7,476800001.0
2007-08-15 04:15:00,109.71,109.71,109.69,109.71,87999999.0
2007-08-15 04:16:00,109.69,109.71,109.68,109.7,218399999.0
2007-08-15 04:17:00,109.69,109.74,109.69,109.74,469099998.0
2007-08-15 04:18:00,109.745,109.75,109.73,109.75,405500000.0
2007-08-15 04:19:00,109.75,109.75,109.73,109.745,242700000.0
2007-08-15 04:20:00,109.75,109.76,109.73,109.74,532999994.0
2007-08-15 04:21:00,109.74,109.75,109.73,109.74,658799993.0
2007-08-15 04:22:00,109.74,109.75,109.73,109.73,867400012.0
2007-08-15 04:23:00,109.74,109.74,109.72,109.73,242800005.0
2007-08-15 04:24:00,109.73,109.75,109.72,109.73,443700008.0
2007-08-15 04:25:00,109.74,109.75,109.74,109.75,426599997.0
2007-08-15 04:26:00,109.745,109.76,109.73,109.76,924000002.0
2007-08-15 04:27:00,109.76,109.77,109.75,109.77,376499998.0
2007-08-15 04:28:00,109.77,109.77,109.75,109.75,1076800004.0
2007-08-15 04:29:00,109.75,109.76,109.75,109.76,804400004.0
2007-08-15 04:30:00,109.76,109.76,109.74,109.76,365499996.0
2007-08-15 04:31:00,109.76,109.78,109.76,109.77,452299991.0
2007-08-15 04:32:00,109.77,109.77,109.75,109.77,398699988.0
2007-08-15 04:33:00,109.77,109.77,109.755,109.76,1043199978.0
2007-08-15 04:34:00,109.77,109.77,109.75,109.77,377399994.0
2007-08-15 04:35:00,109.77,109.77,109.74,109.76,449999991.0
2007-08-15 04:36:00,109.76,109.76,109.75,109.75,297299991.0
2007-08-15 04:37:00,109.76,109.76,109.74,109.74,277099995.0
2007-08-15 04:38:00,109.74,109.76,109.74,109.75,311999995.0
2007-08-15 04:39:00,109.75,109.77,109.74,109.77,548699994.0
2007-08-15 04:40:00,109.76,109.77,109.76,109.77,144000000.0
2007-08-15 04:41:00,109.76,109.77,109.75,109.75,911499986.0
2007-08-15 04:42:00,109.755,109.76,109.74,109.75,753899992.0
2007-08-15 04:43:00,109.76,109.76,109.72,109.75,372299996.0
2007-08-15 04:44:00,109.75,109.75,109.73,109.75,159299999.0
2007-08-15 04:45:00,109.75,109.75,109.75,109.75,9600000.0
2007-08-15 04:46:00,109.75,109.75,109.75,109.75,217799992.0
2007-08-15 04:47:00,109.75,109.75,109.745,109.75,268899992.0
2007-08-15 04:48:00,109.75,109.76,109.75,109.75,76599998.0
2007-08-15 04:49:00,109.75,109.76,109.75,109.76,85299997.0
2007-08-15 04:50:00,109.75,109.75,109.74,109.74,220999996.0
2007-08-15 04:51:00,109.73,109.75,109.72,109.74,454699994.0
2007-08-15 04:52:00,109.74,109.74,109.72,109.725,406299998.0
2007-08-15 04:53:00,109.72,109.73,109.65,109.68,1621599988.0
2007-08-15 04:54:00,109.68,109.68,109.545,109.6,1565399997.0
2007-08-15 04:55:00,109.6,109.62,109.6,109.61,740299996.0
2007-08-15 04:56:00,109.61,109.63,109.59,109.62,473499990.0
2007-08-15 04:57:00,109.61,109.62,109.61,109.61,426599990.0
2007-08-15 04:58:00,109.61,109.61,109.58,109.6,280099998.0
2007-08-15 04:59:00,109.6,109.61,109.58,109.58,637599994.0
2007-08-15 05:00:00,109.58,109.59,109.56,109.56,347799995.0
2007-08-15 05:01:00,109.57,109.58,109.54,109.57,489899995.0
2007-08-15 05:02:00,109.565,109.58,109.56,109.56,292199996.0
2007-08-15 05:03:00,109.57,109.57,109.56,109.57,151199999.0
2007-08-15 05:04:00,109.56,109.57,109.54,109.56,304399997.0
2007-08-15 05:05:00,109.55,109.56,109.51,109.51,765799979.0
2007-08-15 05:06:00,109.52,109.53,109.5,109.515,831499997.0
2007-08-15 05:07:00,109.515,109.52,109.495,109.52,437100000.0
2007-08-15 05:08:00,109.52,109.54,109.52,109.54,308899999.0
2007-08-15 05:09:00,109.545,109.545,109.49,109.51,410699996.0
2007-08-15 05:10:00,109.525,109.525,109.5,109.52,139900000.0
2007-08-15 05:11:00,109.52,109.535,109.52,109.52,288499999.0
2007-08-15 05:12:00,109.51,109.52,109.49,109.515,395499997.0
2007-08-15 05:13:00,109.515,109.525,109.51,109.51,142700000.0
2007-08-15 05:14:00,109.51,109.52,109.49,109.51,657799997.0
2007-08-15 05:15:00,109.51,109.515,109.495,109.505,345100000.0
2007-08-15 05:16:00,109.505,109.53,109.49,109.51,313899997.0
2007-08-15 05:17:00,109.51,109.515,109.48,109.495,588399998.0
2007-08-15 05:18:00,109.48,109.505,109.48,109.505,341699999.0
2007-08-15 05:19:00,109.49,109.51,109.48,109.495,410599999.0
2007-08-15 05:20:00,109.495,109.51,109.49,109.5,102200000.0
2007-08-15 05:21:00,109.5,109.505,109.5,109.5,273000000.0
2007-08-15 05:22:00,109.5,109.515,109.49,109.49,441999999.0
2007-08-15 05:23:00,109.495,109.495,109.49,109.495,61199999.0
2007-08-15 05:24:00,109.5,109.5,109.495,109.495,69600000.0
2007-08-15 05:25:00,109.495,109.51,109.49,109.5,230899996.0
2007-08-15 05:26:00,109.5,109.505,109.49,109.495,419699999.0
2007-08-15 05:27:00,109.5,109.5,109.49,109.495,374999998.0
2007-08-15 05:28:00,109.495,109.495,109.485,109.495,168400000.0
2007-08-15 05:29:00,109.5,109.51,109.47,109.47,520399997.0
2007-08-15 05:30:00,109.47,109.48,109.47,109.475,332299998.0
2007-08-15 05:31:00,109.475,109.475,109.44,109.44,310000000.0
2007-08-15 05:32:00,109.44,109.45,109.41,109.435,731300002.0
2007-08-15 05:33:00,109.43,109.46,109.42,109.45,465600002.0
2007-08-15 05:34:00,109.45,109.45,109.43,109.44,297400000.0
2007-08-15 05:35:00,109.44,109.445,109.43,109.43,370499998.0
2007-08-15 05:36:00,109.43,109.44,109.43,109.44,156299996.0
2007-08-15 05:37:00,109.44,109.45,109.42,109.42,507999986.0
2007-08-15 05:38:00,109.42,109.46,109.42,109.43,675999995.0
2007-08-15 05:39:00,109.45,109.46,109.44,109.46,309800000.0
2007-08-15 05:40:00,109.46,109.46,109.44,109.45,467099995.0
2007-08-15 05:41:00,109.45,109.45,109.4,109.43,281499996.0
2007-08-15 05:42:00,109.41,109.43,109.4,109.42,541599991.0
2007-08-15 05:43:00,109.42,109.425,109.405,109.405,541899999.0
2007-08-15 05:44:00,109.41,109.43,109.39,109.41,470200000.0
2007-08-15 05:45:00,109.41,109.41,109.38,109.385,483600000.0
2007-08-15 05:46:00,109.385,109.385,109.35,109.375,365000000.0
2007-08-15 05:47:00,109.375,109.375,109.35,109.36,276899994.0
2007-08-15 05:48:00,109.36,109.365,109.34,109.365,288099999.0
2007-08-15 05:49:00,109.365,109.37,109.35,109.36,358200000.0
2007-08-15 05:50:00,109.36,109.365,109.35,109.365,629899994.0
2007-08-15 05:51:00,109.365,109.365,109.33,109.355,694799998.0
2007-08-15 05:52:00,109.36,109.36,109.31,109.34,751199994.0
2007-08-15 05:53:00,109.33,109.355,109.33,109.355,260099996.0
2007-08-15 05:54:00,109.35,109.355,109.33,109.34,391999996.0
2007-08-15 05:55:00,109.34,109.34,109.335,109.335,312900000.0
2007-08-15 05:56:00,109.335,109.34,109.31,109.33,280300000.0
2007-08-15 05:57:00,109.33,109.36,109.32,109.36,600799998.0
2007-08-15 05:58:00,109.35,109.37,109.325,109.36,658299998.0
2007-08-15 05:59:00,109.36,109.36,109.345,109.355,247700000.0
2007-08-15 06:00:00,109.35,109.35,109.33,109.345,445199997.0
2007-08-15 06:01:00,109.345,109.37,109.33,109.37,350799999.0
2007-08-15 06:02:00,109.365,109.39,109.35,109.39,519199997.0
2007-08-15 06:03:00,109.385,109.405,109.37,109.395,649999993.0
2007-08-15 06:04:00,109.405,109.41,109.38,109.41,403299992.0
2007-08-15 06:05:00,109.41,109.41,109.37,109.37,414799994.0
2007-08-15 06:06:00,109.37,109.39,109.37,109.39,161600000.0
2007-08-15 06:07:00,109.39,109.39,109.37,109.39,140499997.0
2007-08-15 06:08:00,109.39,109.405,109.37,109.395,887499986.0
2007-08-15 06:09:00,109.395,109.435,109.38,109.43,649499997.0
2007-08-15 06:10:00,109.43,109.435,109.4,109.415,464499997.0
2007-08-15 06:11:00,109.4,109.42,109.4,109.41,400199994.0
2007-08-15 06:12:00,109.4,109.41,109.35,109.37,853299990.0
2007-08-15 06:13:00,109.37,109.38,109.32,109.325,489999999.0
2007-08-15 06:14:00,109.325,109.325,109.27,109.275,761299992.0
2007-08-15 06:15:00,109.28,109.29,109.24,109.245,538100001.0
2007-08-15 06:16:00,109.24,109.265,109.24,109.26,535699993.0
2007-08-15 06:17:00,109.255,109.26,109.18,109.2,887299993.0
2007-08-15 06:18:00,109.18,109.215,109.16,109.19,1170300006.0
2007-08-15 06:19:00,109.18,109.185,109.15,109.16,979499992.0
2007-08-15 06:20:00,109.16,109.18,109.13,109.13,480599993.0
2007-08-15 06:21:00,109.15,109.17,109.1,109.12,1218599983.0
2007-08-15 06:22:00,109.125,109.13,109.045,109.075,1019199996.0
2007-08-15 06:23:00,109.075,109.14,109.07,109.115,1296500007.0
2007-08-15 06:24:00,109.11,109.13,109.07,109.085,1569999993.0
2007-08-15 06:25:00,109.09,109.1,109.05,109.06,1367400002.0
2007-08-15 06:26:00,109.07,109.09,109.035,109.08,999200000.0
2007-08-15 06:27:00,109.08,109.09,109.04,109.04,1585200014.0
2007-08-15 06:28:00,109.04,109.05,108.97,108.99,1214300009.0
2007-08-15 06:29:00,108.99,109.04,108.94,109.03,1731999998.0
2007-08-15 06:30:00,109.03,109.09,109.02,109.09,1692699997.0
2007-08-15 06:31:00,109.11,109.11,109.06,109.105,1572000006.0
2007-08-15 06:32:00,109.105,109.11,109.085,109.09,867500013.0
2007-08-15 06:33:00,109.085,109.13,109.08,109.12,1075600019.0
2007-08-15 06:34:00,109.13,109.19,109.12,109.18,1414900007.0
2007-08-15 06:35:00,109.175,109.31,109.17,109.245,1776300014.0
2007-08-15 06:36:00,109.26,109.32,109.2,109.22,1258900002.0
2007-08-15 06:37:00,109.22,109.23,109.17,109.23,927600000.0
2007-08-15 06:38:00,109.22,109.23,109.16,109.21,1040599990.0
2007-08-15 06:39:00,109.21,109.26,109.205,109.23,907199993.0
2007-08-15 06:40:00,109.23,109.23,109.19,109.205,600299999.0
2007-08-15 06:41:00,109.21,109.26,109.19,109.26,953199986.0
2007-08-15 06:42:00,109.255,109.295,109.205,109.22,1214300000.0
2007-08-15 06:43:00,109.225,109.24,109.21,109.21,817600001.0
2007-08-15 06:44:00,109.21,109.23,109.2,109.22,419299998.0
2007-08-15 06:45:00,109.21,109.24,109.21,109.235,288899995.0
2007-08-15 06:46:00,109.23,109.25,109.2,109.2,598100004.0
2007-08-15 06:47:00,109.2,109.21,109.15,109.15,654299996.0
2007-08-15 06:48:00,109.15,109.15,109.095,109.1,1171199998.0
2007-08-15 06:49:00,109.105,109.11,109.07,109.07,1048299991.0
2007-08-15 06:50:00,109.075,109.11,109.06,109.08,1450699997.0
2007-08-15 06:51:00,109.07,109.095,109.07,109.08,687899998.0
2007-08-15 06:52:00,109.08,109.12,109.07,109.12,1545999998.0
2007-08-15 06:53:00,109.125,109.19,109.12,109.14,1786000008.0
2007-08-15 06:54:00,109.15,109.16,109.12,109.14,722899992.0
2007-08-15 06:55:00,109.145,109.145,109.115,109.115,770099997.0
2007-08-15 06:56:00,109.125,109.23,109.12,109.23,1456900016.0
2007-08-15 06:57:00,109.22,109.23,109.16,109.18,1298999983.0
2007-08-15 06:58:00,109.2,109.21,109.165,109.21,1298999983.0
2007-08-15 06:59:00,109.21,109.21,109.19,109.21,705199997.0
2007-08-15 07:00:00,109.2,109.21,109.16,109.16,1260399998.0
2007-08-15 07:01:00,109.15,109.15,109.06,109.1,1438000013.0
2007-08-15 07:02:00,109.09,109.14,109.09,109.14,857300003.0
2007-08-15 07:03:00,109.13,109.14,109.13,109.14,400300001.0
2007-08-15 07:04:00,109.14,109.165,109.11,109.155,297000001.0
2007-08-15 07:05:00,109.15,109.19,109.12,109.165,1019600006.0
2007-08-15 07:06:00,109.165,109.195,109.165,109.19,181500000.0
2007-08-15 07:07:00,109.185,109.205,109.185,109.19,303199997.0
2007-08-15 07:08:00,109.195,109.21,109.17,109.21,467900003.0
2007-08-15 07:09:00,109.2,109.24,109.18,109.235,1074700005.0
2007-08-15 07:10:00,109.23,109.235,109.18,109.19,908399998.0
2007-08-15 07:11:00,109.185,109.215,109.185,109.21,1020199983.0
2007-08-15 07:12:00,109.215,109.235,109.2,109.21,1095799980.0
2007-08-15 07:13:00,109.21,109.24,109.19,109.195,1312699992.0
2007-08-15 07:14:00,109.2,109.215,109.17,109.205,1240899977.0
2007-08-15 07:15:00,109.21,109.245,109.21,109.23,1427500017.0
2007-08-15 07:16:00,109.23,109.235,109.215,109.225,1049200018.0
2007-08-15 07:17:00,109.23,109.245,109.23,109.23,825400008.0
2007-08-15 07:18:00,109.23,109.23,109.2,109.21,646400016.0
2007-08-15 07:19:00,109.205,109.245,109.2,109.215,542299999.0
2007-08-15 07:20:00,109.2,109.225,109.185,109.195,609000004.0
2007-08-15 07:21:00,109.2,109.21,109.16,109.175,654800003.0
2007-08-15 07:22:00,109.17,109.18,109.13,109.15,866200006.0
2007-08-15 07:23:00,109.15,109.175,109.14,109.17,645199999.0
2007-08-15 07:24:00,109.17,109.18,109.15,109.17,463300000.0
2007-08-15 07:25:00,109.16,109.175,109.16,109.16,210700005.0
2007-08-15 07:26:00,109.15,109.175,109.14,109.14,440999999.0
2007-08-15 07:27:00,109.15,109.16,109.13,109.15,241899998.0
2007-08-15 07:28:00,109.15,109.155,109.13,109.13,822400011.0
2007-08-15 07:29:00,109.13,109.15,109.13,109.14,430800002.0
2007-08-15 07:30:00,109.155,109.175,109.15,109.15,660699999.0
2007-08-15 07:31:00,109.155,109.165,109.15,109.16,324099996.0
2007-08-15 07:32:00,109.155,109.17,109.15,109.16,545799996.0
2007-08-15 07:33:00,109.16,109.2,109.15,109.2,641699998.0
2007-08-15 07:34:00,109.2,109.21,109.19,109.2,588100004.0
2007-08-15 07:35:00,109.2,109.22,109.18,109.19,819700000.0
2007-08-15 07:36:00,109.19,109.225,109.16,109.18,1140000011.0
2007-08-15 07:37:00,109.18,109.19,109.15,109.155,1203900009.0
2007-08-15 07:38:00,109.15,109.205,109.13,109.16,1145500003.0
2007-08-15 07:39:00,109.16,109.2,109.16,109.195,531900008.0
2007-08-15 07:40:00,109.19,109.2,109.14,109.17,923300008.0
2007-08-15 07:41:00,109.17,109.18,109.15,109.15,545600003.0
2007-08-15 07:42:00,109.15,109.175,109.15,109.165,917000003.0
2007-08-15 07:43:00,109.16,109.24,109.15,109.23,1871099999.0
2007-08-15 07:44:00,109.23,109.25,109.205,109.21,1054200001.0
2007-08-15 07:45:00,109.21,109.225,109.2,109.21,1425599996.0
2007-08-15 07:46:00,109.21,109.22,109.2,109.21,567200004.0
2007-08-15 07:47:00,109.21,109.24,109.21,109.235,956100007.0
2007-08-15 07:48:00,109.24,109.3,109.23,109.28,1025500012.0
2007-08-15 07:49:00,109.28,109.29,109.25,109.255,1054000001.0
2007-08-15 07:50:00,109.255,109.26,109.21,109.235,1032600005.0
2007-08-15 07:51:00,109.24,109.275,109.225,109.265,924699995.0
2007-08-15 07:52:00,109.26,109.29,109.24,109.265,1472199993.0
2007-08-15 07:53:00,109.265,109.3,109.25,109.3,845999995.0
2007-08-15 07:54:00,109.3,109.365,109.27,109.28,991400005.0
2007-08-15 07:55:00,109.285,109.33,109.28,109.31,827200006.0
2007-08-15 07:56:00,109.31,109.32,109.29,109.31,1221300007.0
2007-08-15 07:57:00,109.32,109.33,109.3,109.33,912100001.0
2007-08-15 07:58:00,109.33,109.375,109.32,109.32,1766400006.0
2007-08-15 07:59:00,109.32,109.32,109.26,109.27,1071199997.0
2007-08-15 08:00:00,109.27,109.28,109.22,109.22,1586299982.0
2007-08-15 08:01:00,109.22,109.23,109.155,109.155,1894599996.0
2007-08-15 08:02:00,109.15,109.16,109.08,109.135,1254199993.0
2007-08-15 08:03:00,109.13,109.145,109.08,109.12,935099990.0
2007-08-15 08:04:00,109.12,109.13,109.09,109.09,1291099967.0
2007-08-15 08:05:00,109.1,109.1,109.06,109.07,1291199994.0
2007-08-15 08:06:00,109.06,109.09,109.02,109.02,1399399986.0
2007-08-15 08:07:00,109.02,109.03,108.86,108.875,1168200001.0
2007-08-15 08:08:00,108.87,108.9,108.835,108.89,1178799994.0
2007-08-15 08:09:00,108.885,108.94,108.85,108.94,1016599997.0
2007-08-15 08:10:00,108.935,109.0,108.91,108.98,964099996.0
2007-08-15 08:11:00,108.98,108.99,108.91,108.92,903600001.0
2007-08-15 08:12:00,108.92,108.95,108.85,108.85,1932299991.0
2007-08-15 08:13:00,108.87,108.87,108.79,108.79,1183999997.0
2007-08-15 08:14:00,108.78,108.78,108.665,108.69,1702899991.0
2007-08-15 08:15:00,108.69,108.72,108.645,108.645,996900004.0
2007-08-15 08:16:00,108.64,108.7,108.64,108.66,1689600004.0
2007-08-15 08:17:00,108.64,108.64,108.52,108.58,1689600004.0
2007-08-15 08:18:00,108.58,108.64,108.58,108.6,1222100005.0
2007-08-15 08:19:00,108.6,108.62,108.58,108.59,1177700009.0
2007-08-15 08:20:00,108.59,108.65,108.57,108.64,1835900016.0
2007-08-15 08:21:00,108.65,108.68,108.62,108.66,731600005.0
2007-08-15 08:22:00,108.66,108.76,108.64,108.65,1573000008.0
2007-08-15 08:23:00,108.65,108.69,108.65,108.68,1200700006.0
2007-08-15 08:24:00,108.68,108.77,108.665,108.77,861400010.0
2007-08-15 08:25:00,108.77,108.79,108.68,108.68,969400004.0
2007-08-15 08:26:00,108.68,108.72,108.65,108.7,1173000009.0
2007-08-15 08:27:00,108.705,108.76,108.655,108.76,1052400009.0
2007-08-15 08:28:00,108.76,108.82,108.75,108.78,1427000006.0
2007-08-15 08:29:00,108.78,108.84,108.7,108.71,1203700009.0
2007-08-15 08:30:00,108.705,108.74,108.69,108.73,1146900010.0
2007-08-15 08:31:00,108.73,108.76,108.67,108.67,1920900024.0
2007-08-15 08:32:00,108.68,108.75,108.67,108.75,1747200004.0
2007-08-15 08:33:00,108.74,108.78,108.73,108.78,1604900019.0
2007-08-15 08:34:00,108.77,108.78,108.74,108.755,934500014.0
2007-08-15 08:35:00,108.76,108.79,108.74,108.76,794600016.0
2007-08-15 08:36:00,108.76,108.8,108.74,108.74,995000012.0
2007-08-15 08:37:00,108.76,108.77,108.74,108.74,1325600005.0
2007-08-15 08:38:00,108.74,108.77,108.73,108.75,1324400002.0
2007-08-15 08:39:00,108.76,108.76,108.69,108.73,928600008.0
2007-08-15 08:40:00,108.73,108.76,108.71,108.755,956600007.0
2007-08-15 08:41:00,108.75,108.81,108.73,108.76,1269399995.0
2007-08-15 08:42:00,108.76,108.79,108.73,108.77,840500009.0
2007-08-15 08:43:00,108.76,108.78,108.76,108.77,705500010.0
2007-08-15 08:44:00,108.77,108.85,108.765,108.815,681500008.0
2007-08-15 08:45:00,108.83,108.88,108.83,108.88,1063300023.0
2007-08-15 08:46:00,108.87,108.885,108.81,108.875,1102200007.0
2007-08-15 08:47:00,108.87,108.88,108.82,108.84,767800006.0
2007-08-15 08:48:00,108.84,108.85,108.75,108.78,1575900008.0
2007-08-15 08:49:00,108.78,108.8,108.76,108.765,777200010.0
2007-08-15 08:50:00,108.765,108.765,108.685,108.7,1277400028.0
2007-08-15 08:51:00,108.7,108.79,108.685,108.77,1381800014.0
2007-08-15 08:52:00,108.77,108.79,108.74,108.74,1185399999.0
2007-08-15 08:53:00,108.72,108.78,108.7,108.72,1330800006.0
2007-08-15 08:54:00,108.72,108.77,108.71,108.77,764399998.0
2007-08-15 08:55:00,108.77,108.79,108.75,108.77,1400400022.0
2007-08-15 08:56:00,108.77,108.81,108.75,108.81,1192900023.0
2007-08-15 08:57:00,108.805,108.82,108.76,108.8,1631400023.0
2007-08-15 08:58:00,108.8,108.83,108.8,108.82,776400008.0
2007-08-15 08:59:00,108.82,108.84,108.775,108.785,1694400021.0
2007-08-15 09:00:00,108.79,108.79,108.75,108.77,1221900026.0
2007-08-15 09:01:00,108.77,108.77,108.71,108.73,1077100006.0
2007-08-15 09:02:00,108.72,108.76,108.72,108.72,1508300033.0
2007-08-15 09:03:00,108.72,108.73,108.69,108.73,1279499983.0
2007-08-15 09:04:00,108.73,108.75,108.68,108.69,1428700013.0
2007-08-15 09:05:00,108.71,108.755,108.69,108.71,1246600013.0
2007-08-15 09:06:00,108.72,108.795,108.71,108.795,1404700021.0
2007-08-15 09:07:00,108.78,108.82,108.74,108.74,831099993.0
2007-08-15 09:08:00,108.74,108.74,108.7,108.74,859200000.0
2007-08-15 09:09:00,108.74,108.74,108.7,108.72,1146199999.0
2007-08-15 09:10:00,108.72,108.72,108.66,108.67,1195399993.0
2007-08-15 09:11:00,108.66,108.73,108.66,108.725,1648699981.0
2007-08-15 09:12:00,108.72,108.735,108.69,108.72,809599996.0
2007-08-15 09:13:00,108.72,108.805,108.72,108.8,1134500006.0
2007-08-15 09:14:00,108.8,108.84,108.785,108.8,1259900019.0
2007-08-15 09:15:00,108.8,108.83,108.79,108.825,1933699982.0
2007-08-15 09:16:00,108.83,108.835,108.8,108.83,1264300021.0
2007-08-15 09:17:00,108.82,108.84,108.79,108.82,1294600023.0
2007-08-15 09:18:00,108.81,108.81,108.77,108.79,1266700013.0
2007-08-15 09:19:00,108.77,108.79,108.755,108.77,1309400008.0
2007-08-15 09:20:00,108.77,108.86,108.75,108.85,1133500024.0
2007-08-15 09:21:00,108.85,108.87,108.8,108.8,1740700024.0
2007-08-15 09:22:00,108.8,108.81,108.78,108.8,927700006.0
2007-08-15 09:23:00,108.8,108.8,108.77,108.79,454800004.0
2007-08-15 09:24:00,108.785,108.81,108.78,108.8,1138400017.0
2007-08-15 09:25:00,108.8,108.84,108.785,108.8,1713400001.0
2007-08-15 09:26:00,108.8,108.84,108.78,108.83,764300006.0
2007-08-15 09:27:00,108.83,108.87,108.82,108.86,1350300020.0
2007-08-15 09:28:00,108.86,108.87,108.78,108.8,1127700018.0
2007-08-15 09:29:00,108.8,108.84,108.78,108.83,1441000023.0
2007-08-15 09:30:00,108.83,108.85,108.825,108.83,880300014.0
2007-08-15 09:31:00,108.84,108.84,108.78,108.81,1397500017.0
2007-08-15 09:32:00,108.81,108.82,108.805,108.81,463200004.0
2007-08-15 09:33:00,108.82,108.86,108.8,108.86,645300008.0
2007-08-15 09:34:00,108.86,108.93,108.85,108.91,1081300014.0
2007-08-15 09:35:00,108.91,108.92,108.88,108.89,1603600010.0
2007-08-15 09:36:00,108.89,108.89,108.84,108.88,916900002.0
2007-08-15 09:37:00,108.88,108.88,108.835,108.87,595399986.0
2007-08-15 09:38:00,108.87,108.91,108.86,108.91,1052400009.0
2007-08-15 09:39:00,108.91,108.95,108.9,108.93,928299997.0
2007-08-15 09:40:00,108.935,109.04,108.935,109.02,1748600010.0
2007-08-15 09:41:00,109.03,109.08,109.0,109.06,1683200042.0
2007-08-15 09:42:00,109.06,109.09,109.03,109.08,1249900020.0
2007-08-15 09:43:00,109.08,109.08,109.05,109.05,715100001.0
2007-08-15 09:44:00,109.06,109.07,109.03,109.05,685500015.0
2007-08-15 09:45:00,109.05,109.16,109.03,109.14,1891300013.0
2007-08-15 09:46:00,109.14,109.14,109.06,109.06,2074899998.0
2007-08-15 09:47:00,109.05,109.08,109.03,109.04,1139600015.0
2007-08-15 09:48:00,109.05,109.08,109.04,109.06,1139600015.0
2007-08-15 09:49:00,109.06,109.07,109.02,109.04,1320499989.0
2007-08-15 09:50:00,109.02,109.05,108.98,109.05,1548699984.0
2007-08-15 09:51:00,109.05,109.1,109.04,109.1,1063799984.0
2007-08-15 09:52:00,109.12,109.12,109.03,109.06,2011900005.0
2007-08-15 09:53:00,109.06,109.08,109.04,109.08,1065000028.0
2007-08-15 09:54:00,109.075,109.11,109.015,109.03,1291700001.0
2007-08-15 09:55:00,109.05,109.07,108.98,109.02,1082100029.0
2007-08-15 09:56:00,109.02,109.03,108.97,109.0,911400028.0
2007-08-15 09:57:00,108.99,108.99,108.91,108.95,1251199999.0
2007-08-15 09:58:00,108.94,108.98,108.9,108.98,965300025.0
2007-08-15 09:59:00,108.97,109.02,108.95,109.02,927900015.0
2007-08-15 10:00:00,109.02,109.02,108.96,108.98,807699999.0
2007-08-15 10:01:00,108.98,108.99,108.95,108.99,654300009.0
2007-08-15 10:02:00,108.975,109.03,108.97,109.0,741100011.0
2007-08-15 10:03:00,109.0,109.01,108.94,108.945,924700010.0
2007-08-15 10:04:00,108.95,108.95,108.91,108.93,567400005.0
2007-08-15 10:05:00,108.93,108.96,108.9,108.96,385400000.0
2007-08-15 10:06:00,108.95,108.96,108.91,108.94,348300001.0
2007-08-15 10:07:00,108.95,108.95,108.87,108.9,726200001.0
2007-08-15 10:08:00,108.9,108.94,108.88,108.94,842500001.0
2007-08-15 10:09:00,108.94,108.98,108.94,108.97,668100006.0
2007-08-15 10:10:00,108.97,108.97,108.925,108.95,988900011.0
2007-08-15 10:11:00,108.95,108.98,108.93,108.93,1620900017.0
2007-08-15 10:12:00,108.92,108.92,108.85,108.92,1297500020.0
2007-08-15 10:13:00,108.92,108.96,108.89,108.95,1398500008.0
2007-08-15 10:14:00,108.95,108.95,108.9,108.95,1659600023.0
2007-08-15 10:15:00,108.95,109.07,108.93,109.07,1368300004.0
2007-08-15 10:16:00,109.07,109.07,109.02,109.035,1461500008.0
2007-08-15 10:17:00,109.03,109.03,108.96,108.965,1427600009.0
2007-08-15 10:18:00,108.965,109.01,108.96,108.99,1010700009.0
2007-08-15 10:19:00,108.99,108.99,108.96,108.965,574899991.0
2007-08-15 10:20:00,108.965,109.06,108.95,108.985,1299000013.0
2007-08-15 10:21:00,108.99,108.99,108.95,108.96,1014900010.0
2007-08-15 10:22:00,108.97,108.99,108.96,108.98,348800003.0
2007-08-15 10:23:00,108.99,109.0,108.97,108.995,796000010.0
2007-08-15 10:24:00,109.0,109.0,108.98,108.99,276600008.0
2007-08-15 10:25:00,108.99,109.0,108.97,108.98,648400015.0
2007-08-15 10:26:00,108.98,109.05,108.95,109.05,1440200007.0
2007-08-15 10:27:00,109.05,109.06,108.96,109.01,1518900016.0
2007-08-15 10:28:00,109.01,109.02,108.99,109.01,600100010.0
2007-08-15 10:29:00,109.01,109.01,108.98,109.0,569600006.0
2007-08-15 10:30:00,109.01,109.015,108.99,109.01,429800007.0
2007-08-15 10:31:00,109.005,109.05,108.995,109.04,529099993.0
2007-08-15 10:32:00,109.04,109.05,109.01,109.03,852600017.0
2007-08-15 10:33:00,109.03,109.09,109.03,109.07,1052199993.0
2007-08-15 10:34:00,109.065,109.08,109.065,109.07,777399983.0
2007-08-15 10:35:00,109.07,109.07,109.01,109.02,1250699978.0
2007-08-15 10:36:00,109.02,109.09,109.02,109.08,837600004.0
2007-08-15 10:37:00,109.08,109.08,109.025,109.025,1073700006.0
2007-08-15 10:38:00,109.025,109.06,109.025,109.06,248500000.0
2007-08-15 10:39:00,109.06,109.06,109.03,109.03,337200003.0
2007-08-15 10:40:00,109.03,109.05,109.03,109.04,474100009.0
2007-08-15 10:41:00,109.06,109.06,108.97,108.99,1087599988.0
2007-08-15 10:42:00,108.98,109.03,108.98,108.99,580600000.0
2007-08-15 10:43:00,109.0,109.02,108.99,109.01,599700009.0
2007-08-15 10:44:00,109.01,109.03,109.01,109.03,385900003.0
2007-08-15 10:45:00,109.02,109.06,109.01,109.055,942600011.0
2007-08-15 10:46:00,109.055,109.09,109.05,109.07,776500002.0
2007-08-15 10:47:00,109.06,109.07,109.03,109.04,769100006.0
2007-08-15 10:48:00,109.05,109.06,109.03,109.05,1078100007.0
2007-08-15 10:49:00,109.05,109.07,109.01,109.02,778900002.0
2007-08-15 10:50:00,109.02,109.06,109.0,109.02,1799100028.0
2007-08-15 10:51:00,109.02,109.02,108.99,109.01,715700000.0
2007-08-15 10:52:00,109.01,109.01,108.96,109.0,1134099995.0
2007-08-15 10:53:00,109.0,109.0,108.97,108.99,1293400015.0
2007-08-15 10:54:00,108.99,109.0,108.925,108.98,2091500009.0
2007-08-15 10:55:00,108.99,109.01,108.98,108.98,1000400000.0
2007-08-15 10:56:00,108.98,109.04,108.98,109.01,735100005.0
2007-08-15 10:57:00,108.99,109.02,108.95,108.96,1218500012.0
2007-08-15 10:58:00,108.95,108.96,108.92,108.93,880099995.0
2007-08-15 10:59:00,108.93,108.95,108.92,108.93,678299982.0
2007-08-15 11:00:00,108.93,108.93,108.82,108.87,1513000022.0
2007-08-15 11:01:00,108.87,108.87,108.83,108.84,958000024.0
2007-08-15 11:02:00,108.84,108.86,108.79,108.82,1433400013.0
2007-08-15 11:03:00,108.82,108.83,108.77,108.77,856100005.0
2007-08-15 11:04:00,108.78,108.82,108.76,108.82,1813200027.0
2007-08-15 11:05:00,108.82,108.84,108.8,108.8,1244400004.0
2007-08-15 11:06:00,108.8,108.83,108.79,108.83,1499800016.0
2007-08-15 11:07:00,108.82,108.83,108.76,108.83,1567500018.0
2007-08-15 11:08:00,108.83,108.85,108.82,108.83,582800003.0
2007-08-15 11:09:00,108.83,108.84,108.78,108.785,1513199987.0
2007-08-15 11:10:00,108.8,108.81,108.79,108.8,923900006.0
2007-08-15 11:11:00,108.8,108.82,108.79,108.81,673900003.0
2007-08-15 11:12:00,108.81,108.88,108.81,108.84,1649000004.0
2007-08-15 11:13:00,108.84,108.86,108.755,108.8,1588200004.0
2007-08-15 11:14:00,108.8,108.81,108.73,108.805,1253200028.0
2007-08-15 11:15:00,108.8,108.8,108.725,108.75,948499995.0
2007-08-15 11:16:00,108.75,108.76,108.67,108.72,1337700004.0
2007-08-15 11:17:00,108.73,108.74,108.7,108.73,905300008.0
2007-08-15 11:18:00,108.73,108.75,108.71,108.74,998300009.0
2007-08-15 11:19:00,108.75,108.76,108.74,108.74,928799996.0
2007-08-15 11:20:00,108.74,108.78,108.74,108.77,679900005.0
2007-08-15 11:21:00,108.77,108.77,108.75,108.77,204500002.0
2007-08-15 11:22:00,108.77,108.78,108.7,108.76,717500001.0
2007-08-15 11:23:00,108.76,108.76,108.71,108.76,1158199999.0
2007-08-15 11:24:00,108.76,108.79,108.745,108.77,1234600004.0
2007-08-15 11:25:00,108.78,108.79,108.74,108.77,866000002.0
2007-08-15 11:26:00,108.77,108.78,108.77,108.77,620499998.0
2007-08-15 11:27:00,108.77,108.82,108.77,108.81,637799998.0
2007-08-15 11:28:00,108.8,108.82,108.78,108.78,306400000.0
2007-08-15 11:29:00,108.785,108.8,108.77,108.78,694700000.0
2007-08-15 11:30:00,108.77,108.8,108.77,108.8,203000000.0
2007-08-15 11:31:00,108.8,108.82,108.8,108.82,392799988.0
2007-08-15 11:32:00,108.82,108.84,108.81,108.83,611999993.0
2007-08-15 11:33:00,108.82,108.87,108.82,108.86,822099994.0
2007-08-15 11:34:00,108.855,108.87,108.81,108.83,622399987.0
2007-08-15 11:35:00,108.83,108.88,108.8,108.88,729299987.0
2007-08-15 11:36:00,108.88,108.89,108.83,108.87,658100000.0
2007-08-15 11:37:00,108.87,108.88,108.86,108.87,320199998.0
2007-08-15 11:38:00,108.865,108.89,108.82,108.84,394699998.0
2007-08-15 11:39:00,108.835,108.85,108.82,108.84,459700006.0
2007-08-15 11:40:00,108.83,108.84,108.77,108.82,1447599976.0
2007-08-15 11:41:00,108.82,108.87,108.81,108.82,908499989.0
2007-08-15 11:42:00,108.84,108.86,108.83,108.85,204800000.0
2007-08-15 11:43:00,108.86,108.87,108.82,108.84,385399990.0
2007-08-15 11:44:00,108.84,108.84,108.81,108.83,378099992.0
2007-08-15 11:45:00,108.83,108.84,108.8,108.81,450499992.0
2007-08-15 11:46:00,108.8,108.84,108.78,108.78,576099994.0
2007-08-15 11:47:00,108.78,108.81,108.73,108.75,627299998.0
2007-08-15 11:48:00,108.75,108.75,108.63,108.66,1500599988.0
2007-08-15 11:49:00,108.67,108.7,108.64,108.67,1007700009.0
2007-08-15 11:50:00,108.67,108.7,108.64,108.68,1357800018.0
2007-08-15 11:51:00,108.68,108.68,108.64,108.67,868000009.0
2007-08-15 11:52:00,108.665,108.7,108.64,108.69,932799999.0
2007-08-15 11:53:00,108.69,108.73,108.64,108.64,913699991.0
2007-08-15 11:54:00,108.67,108.71,108.66,108.7,1030099991.0
2007-08-15 11:55:00,108.71,108.71,108.63,108.645,1149500010.0
2007-08-15 11:56:00,108.645,108.7,108.61,108.64,1587399996.0
2007-08-15 11:57:00,108.64,108.64,108.61,108.62,811499999.0
2007-08-15 11:58:00,108.64,108.65,108.6,108.625,1035399995.0
2007-08-15 11:59:00,108.615,108.66,108.6,108.65,809700016.0
2007-08-15 12:00:00,108.65,108.68,108.65,108.66,1195300038.0
2007-08-15 12:01:00,108.67,108.67,108.64,108.66,1049300021.0
2007-08-15 12:02:00,108.66,108.67,108.64,108.65,354999997.0
2007-08-15 12:03:00,108.65,108.68,108.63,108.64,1046299982.0
2007-08-15 12:04:00,108.64,108.65,108.635,108.64,400699995.0
2007-08-15 12:05:00,108.64,108.64,108.62,108.62,596499997.0
2007-08-15 12:06:00,108.63,108.67,108.62,108.66,1073999994.0
2007-08-15 12:07:00,108.66,108.68,108.65,108.66,527800015.0
2007-08-15 12:08:00,108.66,108.69,108.66,108.69,352800009.0
2007-08-15 12:09:00,108.69,108.69,108.645,108.66,928300026.0
2007-08-15 12:10:00,108.665,108.69,108.66,108.685,527800000.0
2007-08-15 12:11:00,108.68,108.7,108.66,108.69,209300000.0
2007-08-15 12:12:00,108.69,108.69,108.67,108.67,121500000.0
2007-08-15 12:13:00,108.67,108.69,108.65,108.65,751700001.0
2007-08-15 12:14:00,108.65,108.67,108.62,108.67,1326100021.0
2007-08-15 12:15:00,108.67,108.68,108.64,108.65,971999997.0
2007-08-15 12:16:00,108.65,108.65,108.57,108.58,1675900027.0
2007-08-15 12:17:00,108.58,108.59,108.54,108.55,804699997.0
2007-08-15 12:18:00,108.55,108.55,108.25,108.29,1244900000.0
2007-08-15 12:19:00,108.34,108.4,108.25,108.37,1161599997.0
2007-08-15 12:20:00,108.38,108.42,108.37,108.41,1161599997.0
2007-08-15 12:21:00,108.4,108.44,108.38,108.42,1225800000.0
2007-08-15 12:22:00,108.42,108.48,108.42,108.45,536200002.0
2007-08-15 12:23:00,108.45,108.45,108.39,108.4,1133099981.0
2007-08-15 12:24:00,108.41,108.46,108.37,108.46,742800003.0
2007-08-15 12:25:00,108.46,108.46,108.41,108.43,1035500009.0
2007-08-15 12:26:00,108.44,108.45,108.42,108.44,778100013.0
2007-08-15 12:27:00,108.43,108.47,108.39,108.43,1133000000.0
2007-08-15 12:28:00,108.42,108.46,108.395,108.44,1306600013.0
2007-08-15 12:29:00,108.44,108.47,108.41,108.46,778999996.0
2007-08-15 12:30:00,108.46,108.5,108.42,108.48,1024900013.0
2007-08-15 12:31:00,108.48,108.5,108.48,108.5,177099998.0
2007-08-15 12:32:00,108.5,108.56,108.5,108.545,1066300000.0
2007-08-15 12:33:00,108.55,108.58,108.545,108.56,690799995.0
2007-08-15 12:34:00,108.56,108.56,108.5,108.515,721900000.0
2007-08-15 12:35:00,108.52,108.54,108.51,108.515,610600009.0
2007-08-15 12:36:00,108.52,108.56,108.5,108.55,662400005.0
2007-08-15 12:37:00,108.55,108.645,108.53,108.58,1141900007.0
2007-08-15 12:38:00,108.57,108.63,108.57,108.61,799600007.0
2007-08-15 12:39:00,108.61,108.685,108.59,108.63,952300003.0
2007-08-15 12:40:00,108.63,108.67,108.62,108.67,626600002.0
2007-08-15 12:41:00,108.66,108.66,108.63,108.65,818099997.0
2007-08-15 12:42:00,108.65,108.65,108.61,108.61,196699997.0
2007-08-15 12:43:00,108.615,108.675,108.61,108.635,1008599989.0
2007-08-15 12:44:00,108.64,108.64,108.53,108.57,1110600020.0
2007-08-15 12:45:00,108.58,108.6,108.56,108.56,763400012.0
2007-08-15 12:46:00,108.56,108.58,108.54,108.56,695400001.0
2007-08-15 12:47:00,108.56,108.57,108.54,108.54,555299993.0
2007-08-15 12:48:00,108.54,108.54,108.53,108.53,401400002.0
2007-08-15 12:49:00,108.53,108.57,108.53,108.56,355499998.0
2007-08-15 12:50:00,108.565,108.57,108.51,108.57,935600009.0
2007-08-15 12:51:00,108.57,108.59,108.55,108.59,368500009.0
2007-08-15 12:52:00,108.58,108.58,108.54,108.57,374700012.0
2007-08-15 12:53:00,108.57,108.59,108.56,108.57,311600000.0
2007-08-15 12:54:00,108.57,108.59,108.57,108.58,316500006.0
2007-08-15 12:55:00,108.57,108.58,108.56,108.56,100800000.0
2007-08-15 12:56:00,108.56,108.61,108.515,108.6,1277299995.0
2007-08-15 12:57:00,108.6,108.62,108.58,108.62,676899985.0
2007-08-15 12:58:00,108.62,108.62,108.57,108.62,517899991.0
2007-08-15 12:59:00,108.62,108.64,108.59,108.62,783200016.0
2007-08-15 13:00:00,108.62,108.65,108.56,108.56,1350899997.0
2007-08-15 13:01:00,108.56,108.59,108.555,108.59,692599992.0
2007-08-15 13:02:00,108.59,108.59,108.555,108.57,472899986.0
2007-08-15 13:03:00,108.555,108.58,108.52,108.57,692799981.0
2007-08-15 13:04:00,108.57,108.59,108.54,108.57,835999991.0
2007-08-15 13:05:00,108.57,108.59,108.53,108.54,1166399988.0
2007-08-15 13:06:00,108.57,108.62,108.52,108.57,1136100000.0
2007-08-15 13:07:00,108.56,108.61,108.54,108.59,1357699981.0
2007-08-15 13:08:00,108.59,108.6,108.565,108.6,639899987.0
2007-08-15 13:09:00,108.6,108.62,108.57,108.59,1324199983.0
2007-08-15 13:10:00,108.59,108.59,108.535,108.55,464899994.0
2007-08-15 13:11:00,108.55,108.58,108.525,108.54,461199992.0
2007-08-15 13:12:00,108.56,108.57,108.505,108.53,599999996.0
2007-08-15 13:13:00,108.55,108.56,108.51,108.53,1267599992.0
2007-08-15 13:14:00,108.52,108.53,108.49,108.52,468699998.0
2007-08-15 13:15:00,108.52,108.54,108.505,108.54,779299997.0
2007-08-15 13:16:00,108.53,108.55,108.515,108.525,889199967.0
2007-08-15 13:17:00,108.525,108.59,108.52,108.55,466399997.0
2007-08-15 13:18:00,108.55,108.65,108.55,108.65,855899990.0
2007-08-15 13:19:00,108.65,108.68,108.58,108.67,808099999.0
2007-08-15 13:20:00,108.67,108.72,108.635,108.72,1359200027.0
2007-08-15 13:21:00,108.72,108.81,108.7,108.785,1242499984.0
2007-08-15 13:22:00,108.78,108.81,108.76,108.81,528099988.0
2007-08-15 13:23:00,108.8,108.815,108.77,108.78,738999997.0
2007-08-15 13:24:00,108.775,108.78,108.75,108.75,581099991.0
2007-08-15 13:25:00,108.75,108.78,108.73,108.78,491700004.0
2007-08-15 13:26:00,108.78,108.79,108.71,108.715,671699992.0
2007-08-15 13:27:00,108.7,108.71,108.605,108.65,742500009.0
2007-08-15 13:28:00,108.66,108.67,108.61,108.63,947499995.0
2007-08-15 13:29:00,108.62,108.64,108.545,108.58,716899998.0
2007-08-15 13:30:00,108.58,108.58,108.47,108.52,1641000003.0
2007-08-15 13:31:00,108.52,108.56,108.47,108.48,1409500009.0
2007-08-15 13:32:00,108.475,108.49,108.385,108.42,1027599996.0
2007-08-15 13:33:00,108.405,108.43,108.37,108.39,880900005.0
2007-08-15 13:34:00,108.39,108.4,108.32,108.38,915900001.0
2007-08-15 13:35:00,108.38,108.4,108.355,108.37,708600001.0
2007-08-15 13:36:00,108.37,108.39,108.33,108.35,601599999.0
2007-08-15 13:37:00,108.35,108.38,108.26,108.28,957899999.0
2007-08-15 13:38:00,108.28,108.32,108.25,108.32,742800000.0
2007-08-15 13:39:00,108.32,108.33,108.29,108.29,246500000.0
2007-08-15 13:40:00,108.28,108.3,108.21,108.23,665899999.0
2007-08-15 13:41:00,108.23,108.255,108.19,108.21,750999998.0
2007-08-15 13:42:00,108.23,108.24,108.14,108.17,872500004.0
2007-08-15 13:43:00,108.17,108.28,108.13,108.28,1378999992.0
2007-08-15 13:44:00,108.28,108.34,108.265,108.34,768599998.0
2007-08-15 13:45:00,108.34,108.39,108.33,108.35,641000000.0
2007-08-15 13:46:00,108.35,108.35,108.3,108.33,538700000.0
2007-08-15 13:47:00,108.33,108.41,108.32,108.4,491500000.0
2007-08-15 13:48:00,108.4,108.45,108.37,108.415,720599994.0
2007-08-15 13:49:00,108.42,108.45,108.42,108.43,277200000.0
2007-08-15 13:50:00,108.42,108.47,108.4,108.45,444300006.0
2007-08-15 13:51:00,108.45,108.47,108.365,108.38,684599996.0
2007-08-15 13:52:00,108.38,108.38,108.335,108.37,731799994.0
2007-08-15 13:53:00,108.37,108.41,108.35,108.4,290700000.0
2007-08-15 13:54:00,108.41,108.42,108.38,108.405,212300000.0
2007-08-15 13:55:00,108.405,108.43,108.35,108.36,563999999.0
2007-08-15 13:56:00,108.36,108.4,108.34,108.4,975200000.0
2007-08-15 13:57:00,108.4,108.42,108.36,108.37,1194000007.0
2007-08-15 13:58:00,108.37,108.4,108.34,108.35,1004599992.0
2007-08-15 13:59:00,108.36,108.39,108.36,108.36,608500020.0
2007-08-15 14:00:00,108.37,108.37,108.32,108.335,487900012.0
2007-08-15 14:01:00,108.34,108.37,108.33,108.37,1275699995.0
2007-08-15 14:02:00,108.365,108.43,108.36,108.41,1276000011.0
2007-08-15 14:03:00,108.41,108.51,108.41,108.51,612999993.0
2007-08-15 14:04:00,108.52,108.53,108.44,108.46,1054600000.0
2007-08-15 14:05:00,108.47,108.47,108.4,108.41,1056699985.0
2007-08-15 14:06:00,108.41,108.47,108.4,108.47,872600002.0
2007-08-15 14:07:00,108.47,108.54,108.46,108.54,1345400013.0
2007-08-15 14:08:00,108.55,108.57,108.53,108.55,784599986.0
2007-08-15 14:09:00,108.55,108.55,108.51,108.52,704399985.0
2007-08-15 14:10:00,108.52,108.53,108.44,108.44,1194799990.0
2007-08-15 14:11:00,108.44,108.47,108.43,108.47,572799993.0
2007-08-15 14:12:00,108.47,108.47,108.45,108.47,588099991.0
2007-08-15 14:13:00,108.47,108.51,108.46,108.51,647800000.0
2007-08-15 14:14:00,108.5,108.51,108.435,108.45,990899984.0
2007-08-15 14:15:00,108.43,108.47,108.41,108.46,1453899991.0
2007-08-15 14:16:00,108.45,108.47,108.42,108.45,702099984.0
2007-08-15 14:17:00,108.45,108.45,108.4,108.4,1367899991.0
2007-08-15 14:18:00,108.4,108.42,108.39,108.39,649300005.0
2007-08-15 14:19:00,108.39,108.44,108.38,108.43,1038099995.0
2007-08-15 14:20:00,108.44,108.48,108.39,108.47,1935299999.0
2007-08-15 14:21:00,108.48,108.56,108.46,108.55,1280699996.0
2007-08-15 14:22:00,108.55,108.59,108.54,108.59,1335800004.0
2007-08-15 14:23:00,108.58,108.61,108.57,108.61,333199999.0
2007-08-15 14:24:00,108.61,108.66,108.6,108.655,620799995.0
2007-08-15 14:25:00,108.655,108.69,108.585,108.585,1487599995.0
2007-08-15 14:26:00,108.6,108.62,108.56,108.565,678200000.0
2007-08-15 14:27:00,108.57,108.58,108.54,108.57,1125400007.0
2007-08-15 14:28:00,108.56,108.61,108.535,108.6,1203500013.0
2007-08-15 14:29:00,108.59,108.62,108.565,108.6,524800006.0
2007-08-15 14:30:00,108.55,108.66,108.45,108.59,1831600011.0
2007-08-15 14:31:00,108.595,108.65,108.47,108.5,1793000008.0
2007-08-15 14:32:00,108.5,108.53,108.375,108.4,1884400013.0
2007-08-15 14:33:00,108.4,108.4,108.29,108.35,1405400006.0
2007-08-15 14:34:00,108.35,108.4,108.34,108.38,1096999996.0
2007-08-15 14:35:00,108.38,108.4,108.355,108.39,1094499983.0
2007-08-15 14:36:00,108.39,108.48,108.39,108.47,766199998.0
2007-08-15 14:37:00,108.49,108.5,108.395,108.44,787399993.0
2007-08-15 14:38:00,108.44,108.5,108.43,108.47,681200001.0
2007-08-15 14:39:00,108.47,108.47,108.425,108.45,794799994.0
2007-08-15 14:40:00,108.45,108.46,108.41,108.43,819299980.0
2007-08-15 14:41:00,108.44,108.5,108.4,108.49,1402699966.0
2007-08-15 14:42:00,108.49,108.51,108.46,108.49,955399981.0
2007-08-15 14:43:00,108.49,108.54,108.47,108.51,935499987.0
2007-08-15 14:44:00,108.51,108.55,108.5,108.51,761199997.0
2007-08-15 14:45:00,108.51,108.54,108.48,108.49,1465099999.0
2007-08-15 14:46:00,108.48,108.54,108.465,108.52,1277300000.0
2007-08-15 14:47:00,108.52,108.54,108.5,108.53,861299994.0
2007-08-15 14:48:00,108.53,108.53,108.48,108.5,882400003.0
2007-08-15 14:49:00,108.495,108.55,108.455,108.49,1122900009.0
2007-08-15 14:50:00,108.48,108.51,108.425,108.45,1413400008.0
2007-08-15 14:51:00,108.45,108.47,108.43,108.43,949300002.0
2007-08-15 14:52:00,108.43,108.43,108.365,108.4,1504899981.0
2007-08-15 14:53:00,108.4,108.44,108.39,108.42,1271400009.0
2007-08-15 14:54:00,108.43,108.45,108.41,108.42,1102599994.0
2007-08-15 14:55:00,108.42,108.43,108.315,108.35,1247599993.0
2007-08-15 14:56:00,108.35,108.37,108.28,108.29,1515299993.0
2007-08-15 14:57:00,108.3,108.31,108.19,108.22,1619700024.0
2007-08-15 14:58:00,108.22,108.24,108.205,108.22,902300011.0
2007-08-15 14:59:00,108.22,108.26,108.17,108.22,1122400005.0
2007-08-15 15:00:00,108.22,108.27,108.21,108.26,893700018.0
2007-08-15 15:01:00,108.25,108.28,108.19,108.25,699099991.0
2007-08-15 15:02:00,108.24,108.28,108.2,108.25,1013099987.0
2007-08-15 15:03:00,108.25,108.36,108.235,108.35,1385200006.0
2007-08-15 15:04:00,108.35,108.35,108.265,108.325,1357000009.0
2007-08-15 15:05:00,108.33,108.49,108.32,108.45,1102799999.0
2007-08-15 15:06:00,108.46,108.5,108.42,108.48,1102799999.0
2007-08-15 15:07:00,108.48,108.49,108.41,108.49,854899997.0
2007-08-15 15:08:00,108.49,108.57,108.48,108.54,941799999.0
2007-08-15 15:09:00,108.52,108.59,108.5,108.59,691600005.0
2007-08-15 15:10:00,108.59,108.62,108.55,108.58,654699998.0
2007-08-15 15:11:00,108.6,108.7,108.585,108.69,1599299987.0
2007-08-15 15:12:00,108.69,108.73,108.65,108.67,1441799977.0
2007-08-15 15:13:00,108.67,108.69,108.59,108.66,1975699983.0
2007-08-15 15:14:00,108.67,108.69,108.585,108.61,1606700025.0
2007-08-15 15:15:00,108.61,108.65,108.585,108.61,1273100026.0
2007-08-15 15:16:00,108.61,108.61,108.55,108.58,1537400004.0
2007-08-15 15:17:00,108.58,108.61,108.56,108.6,1236499991.0
2007-08-15 15:18:00,108.6,108.61,108.57,108.58,1475199993.0
2007-08-15 15:19:00,108.58,108.59,108.52,108.54,1293199997.0
2007-08-15 15:20:00,108.54,108.6,108.54,108.59,1200899997.0
2007-08-15 15:21:00,108.59,108.65,108.59,108.63,1529699997.0
2007-08-15 15:22:00,108.63,108.66,108.61,108.64,814699990.0
2007-08-15 15:23:00,108.64,108.65,108.61,108.62,712499994.0
2007-08-15 15:24:00,108.62,108.62,108.56,108.57,799200002.0
2007-08-15 15:25:00,108.57,108.58,108.55,108.58,646299988.0
2007-08-15 15:26:00,108.57,108.62,108.57,108.62,1298099991.0
2007-08-15 15:27:00,108.61,108.62,108.55,108.58,664899991.0
2007-08-15 15:28:00,108.56,108.6,108.56,108.58,583299993.0
2007-08-15 15:29:00,108.58,108.61,108.54,108.61,904200010.0
2007-08-15 15:30:00,108.61,108.64,108.56,108.56,830399997.0
2007-08-15 15:31:00,108.555,108.555,108.47,108.51,1112100012.0
2007-08-15 15:32:00,108.5,108.55,108.49,108.5,1052400004.0
2007-08-15 15:33:00,108.51,108.58,108.5,108.55,844299994.0
2007-08-15 15:34:00,108.55,108.61,108.545,108.59,583000005.0
2007-08-15 15:35:00,108.59,108.6,108.54,108.58,754800002.0
2007-08-15 15:36:00,108.58,108.62,108.56,108.58,422200002.0
2007-08-15 15:37:00,108.58,108.64,108.57,108.63,308299998.0
2007-08-15 15:38:00,108.63,108.63,108.49,108.51,1541199999.0
2007-08-15 15:39:00,108.51,108.52,108.4,108.41,1919799982.0
2007-08-15 15:40:00,108.41,108.41,108.33,108.34,1440200003.0
2007-08-15 15:41:00,108.34,108.35,108.25,108.25,1063099997.0
2007-08-15 15:42:00,108.25,108.33,108.25,108.28,1014999998.0
2007-08-15 15:43:00,108.28,108.33,108.25,108.28,1447499993.0
2007-08-15 15:44:00,108.28,108.36,108.28,108.32,967399997.0
2007-08-15 15:45:00,108.32,108.39,108.31,108.35,1467400009.0
2007-08-15 15:46:00,108.36,108.36,108.29,108.29,989300011.0
2007-08-15 15:47:00,108.29,108.46,108.29,108.43,868399999.0
2007-08-15 15:48:00,108.43,108.58,108.43,108.57,1457899998.0
2007-08-15 15:49:00,108.57,108.64,108.55,108.61,1907299986.0
2007-08-15 15:50:00,108.61,108.61,108.52,108.54,1643299984.0
2007-08-15 15:51:00,108.54,108.59,108.505,108.59,1015200001.0
2007-08-15 15:52:00,108.59,108.61,108.54,108.59,1079399988.0
2007-08-15 15:53:00,108.59,108.78,108.54,108.77,2114599998.0
2007-08-15 15:54:00,108.57,108.81,108.56,108.81,1850700015.0
2007-08-15 15:55:00,108.82,109.02,108.82,109.01,1850700015.0
2007-08-15 15:56:00,109.005,109.32,109.0,109.3,1850700015.0
2007-08-15 15:57:00,109.24,109.33,109.22,109.27,1891700009.0
2007-08-15 15:58:00,109.21,109.22,109.04,109.055,1891700009.0
2007-08-15 15:59:00,109.055,109.08,108.87,108.89,1639300015.0
2007-08-15 16:00:00,108.89,108.9,108.82,108.85,1900000007.0
2007-08-15 16:01:00,108.835,108.93,108.82,108.92,1900000007.0
2007-08-15 16:02:00,108.92,108.92,108.79,108.84,1875000003.0
2007-08-15 16:03:00,108.82,108.85,108.775,108.795,1051699996.0
2007-08-15 16:04:00,108.79,108.82,108.72,108.78,1621299995.0
2007-08-15 16:05:00,108.76,108.84,108.74,108.815,1621299995.0
2007-08-15 16:06:00,108.815,108.82,108.715,108.77,1575700004.0
2007-08-15 16:07:00,108.76,108.91,108.75,108.87,1910599975.0
2007-08-15 16:08:00,108.865,108.93,108.855,108.93,1910599975.0
2007-08-15 16:09:00,108.93,109.0,108.93,109.0,1785300014.0
2007-08-15 16:10:00,109.0,109.02,108.97,109.02,1451499992.0
2007-08-15 16:11:00,109.0,109.0,108.92,108.93,1697800013.0
2007-08-15 16:12:00,108.92,109.04,108.92,109.01,1697800013.0
2007-08-15 16:13:00,109.03,109.14,109.02,109.1,1697800013.0
2007-08-15 16:14:00,109.125,109.16,109.09,109.16,1697800013.0
2007-08-15 16:15:00,109.16,109.18,109.14,109.16,1374799987.0
2007-08-15 16:16:00,109.16,109.17,109.085,109.16,630700002.0
2007-08-15 16:17:00,109.16,109.22,109.14,109.185,1130000015.0
2007-08-15 16:18:00,109.18,109.23,109.175,109.22,1260599994.0
2007-08-15 16:19:00,109.22,109.22,109.13,109.16,1385399998.0
2007-08-15 16:20:00,109.15,109.18,109.03,109.065,1474200009.0
2007-08-15 16:21:00,109.06,109.14,109.05,109.12,1093200002.0
2007-08-15 16:22:00,109.16,109.2,109.11,109.16,1093200002.0
2007-08-15 16:23:00,109.17,109.3,109.14,109.3,1907500028.0
2007-08-15 16:24:00,109.3,109.31,109.18,109.27,1408300025.0
2007-08-15 16:25:00,109.26,109.32,109.21,109.3,1864099996.0
2007-08-15 16:26:00,109.3,109.35,109.25,109.27,1335499998.0
2007-08-15 16:27:00,109.255,109.3,109.25,109.3,487800006.0
2007-08-15 16:28:00,109.29,109.36,109.25,109.34,984800001.0
2007-08-15 16:29:00,109.345,109.48,109.345,109.44,1586099994.0
2007-08-15 16:30:00,109.44,109.445,109.34,109.39,1117399998.0
2007-08-15 16:31:00,109.38,109.39,109.305,109.315,1755200005.0
2007-08-15 16:32:00,109.31,109.33,109.2,109.22,1104800004.0
2007-08-15 16:33:00,109.22,109.26,109.19,109.26,1652899992.0
2007-08-15 16:34:00,109.265,109.29,109.2,109.22,1383100007.0
2007-08-15 16:35:00,109.23,109.24,109.17,109.19,1974400006.0
2007-08-15 16:36:00,109.19,109.19,109.14,109.165,1638500006.0
2007-08-15 16:37:00,109.17,109.17,109.08,109.08,1440300012.0
2007-08-15 16:38:00,109.07,109.11,109.07,109.09,1371900009.0
2007-08-15 16:39:00,109.1,109.11,108.97,109.0,1447500017.0
2007-08-15 16:40:00,109.0,109.05,109.0,109.03,1515900002.0
2007-08-15 16:41:00,109.03,109.09,109.01,109.065,1246700005.0
2007-08-15 16:42:00,109.06,109.06,108.93,108.955,1319500018.0
2007-08-15 16:43:00,108.96,108.98,108.89,108.9,1471600025.0
2007-08-15 16:44:00,108.89,108.9,108.83,108.85,1471600025.0
2007-08-15 16:45:00,108.855,108.9,108.79,108.84,1471600025.0
2007-08-15 16:46:00,108.84,108.86,108.76,108.78,1513899994.0
2007-08-15 16:47:00,108.765,108.85,108.765,108.84,1388700007.0
2007-08-15 16:48:00,108.84,108.91,108.79,108.875,1412700007.0
2007-08-15 16:49:00,108.875,108.9,108.83,108.88,1520999989.0
2007-08-15 16:50:00,108.9,108.96,108.89,108.95,1458199999.0
2007-08-15 16:51:00,108.94,108.97,108.905,108.95,976400001.0
2007-08-15 16:52:00,108.95,108.96,108.87,108.9,1284700011.0
2007-08-15 16:53:00,108.9,108.96,108.9,108.92,1309500030.0
2007-08-15 16:54:00,108.92,108.92,108.865,108.92,1013900023.0
2007-08-15 16:55:00,108.92,108.95,108.89,108.93,816000010.0
2007-08-15 16:56:00,108.93,108.93,108.885,108.9,495500016.0
2007-08-15 16:57:00,108.9,108.94,108.87,108.94,1433400034.0
2007-08-15 16:58:00,108.94,108.99,108.94,108.96,1721900014.0
2007-08-15 16:59:00,108.96,108.96,108.9,108.96,1448299996.0
2007-08-15 17:00:00,108.95,109.01,108.93,109.01,1376400000.0
2007-08-15 17:01:00,109.01,109.04,108.96,108.99,1341100004.0
2007-08-15 17:02:00,108.99,109.05,108.98,109.02,1563699994.0
2007-08-15 17:03:00,109.02,109.03,109.01,109.01,573900003.0
2007-08-15 17:04:00,109.01,109.01,108.92,108.97,1158600003.0
2007-08-15 17:05:00,108.96,109.02,108.94,108.96,892800001.0
2007-08-15 17:06:00,108.97,108.98,108.92,108.92,1006100003.0
2007-08-15 17:07:00,108.91,108.95,108.88,108.95,916100002.0
2007-08-15 17:08:00,108.95,109.03,108.95,109.03,960900000.0
2007-08-15 17:09:00,109.03,109.04,108.96,109.0,952800004.0
2007-08-15 17:10:00,109.0,109.0,108.9,108.95,1615600011.0
2007-08-15 17:11:00,108.95,109.04,108.945,109.03,1073800009.0
2007-08-15 17:12:00,109.03,109.05,108.965,108.99,1104000005.0
2007-08-15 17:13:00,108.98,109.04,108.98,109.02,840400017.0
2007-08-15 17:14:00,109.01,109.07,108.99,109.06,543800002.0
2007-08-15 17:15:00,109.06,109.06,108.99,109.045,1095800007.0
2007-08-15 17:16:00,109.04,109.07,109.01,109.05,1302100012.0
2007-08-15 17:17:00,109.05,109.14,109.05,109.13,947200003.0
2007-08-15 17:18:00,109.13,109.13,109.03,109.06,698000005.0
2007-08-15 17:19:00,109.06,109.06,109.02,109.04,580400002.0
2007-08-15 17:20:00,109.04,109.04,109.0,109.02,499000001.0
2007-08-15 17:21:00,109.02,109.13,109.02,109.11,948300009.0
2007-08-15 17:22:00,109.1,109.11,109.05,109.075,1100100000.0
2007-08-15 17:23:00,109.075,109.1,109.045,109.05,973800009.0
2007-08-15 17:24:00,109.05,109.06,108.975,109.0,810799999.0
2007-08-15 17:25:00,109.0,109.04,108.98,109.04,1167800011.0
2007-08-15 17:26:00,109.04,109.08,109.03,109.08,852000004.0
2007-08-15 17:27:00,109.08,109.14,109.07,109.11,1322300003.0
2007-08-15 17:28:00,109.11,109.13,109.07,109.13,523900004.0
2007-08-15 17:29:00,109.13,109.16,109.1,109.16,1303400012.0
2007-08-15 17:30:00,109.16,109.21,109.16,109.2,994800001.0
2007-08-15 17:31:00,109.19,109.22,109.18,109.2,1332400005.0
2007-08-15 17:32:00,109.2,109.28,109.2,109.23,1530800000.0
2007-08-15 17:33:00,109.24,109.31,109.24,109.29,1289800002.0
2007-08-15 17:34:00,109.29,109.36,109.28,109.36,1182200003.0
2007-08-15 17:35:00,109.36,109.36,109.22,109.23,1349600027.0
2007-08-15 17:36:00,109.23,109.24,109.14,109.18,1184900023.0
2007-08-15 17:37:00,109.17,109.21,109.16,109.2,1200100029.0
2007-08-15 17:38:00,109.2,109.25,109.2,109.24,1380000032.0
2007-08-15 17:39:00,109.24,109.24,109.19,109.22,676000008.0
2007-08-15 17:40:00,109.22,109.24,109.18,109.22,1011600028.0
2007-08-15 17:41:00,109.22,109.23,109.19,109.19,1279500018.0
2007-08-15 17:42:00,109.19,109.22,109.12,109.16,878400003.0
2007-08-15 17:43:00,109.16,109.2,109.145,109.18,517900003.0
2007-08-15 17:44:00,109.18,109.23,109.17,109.21,1018700015.0
2007-08-15 17:45:00,109.19,109.22,109.155,109.16,952700027.0
2007-08-15 17:46:00,109.16,109.18,109.15,109.16,692000014.0
2007-08-15 17:47:00,109.16,109.18,109.14,109.15,802300012.0
2007-08-15 17:48:00,109.15,109.16,109.05,109.08,921500009.0
2007-08-15 17:49:00,109.08,109.08,109.02,109.05,614800004.0
2007-08-15 17:50:00,109.05,109.08,109.02,109.07,1015599988.0
2007-08-15 17:51:00,109.06,109.06,108.99,109.01,878999997.0
2007-08-15 17:52:00,109.01,109.01,108.91,108.93,1050700014.0
2007-08-15 17:53:00,108.93,108.96,108.92,108.95,1142000000.0
2007-08-15 17:54:00,108.95,108.97,108.93,108.95,924400001.0
2007-08-15 17:55:00,108.95,109.01,108.935,109.01,922400000.0
2007-08-15 17:56:00,109.01,109.015,108.96,109.015,1008100005.0
2007-08-15 17:57:00,109.03,109.05,108.99,109.015,791899998.0
2007-08-15 17:58:00,109.02,109.03,108.98,109.025,723700001.0
2007-08-15 17:59:00,109.025,109.06,109.01,109.05,545500000.0
2007-08-15 18:00:00,109.05,109.115,109.03,109.06,861500001.0
2007-08-15 18:01:00,109.06,109.08,109.04,109.07,684799996.0
2007-08-15 18:02:00,109.06,109.07,109.03,109.05,811299998.0
2007-08-15 18:03:00,109.05,109.05,109.03,109.03,801200004.0
2007-08-15 18:04:00,109.03,109.06,109.01,109.05,498400000.0
2007-08-15 18:05:00,109.07,109.08,109.04,109.05,585600001.0
2007-08-15 18:06:00,109.05,109.08,109.05,109.05,392899999.0
2007-08-15 18:07:00,109.03,109.06,109.02,109.06,982599998.0
2007-08-15 18:08:00,109.07,109.12,109.06,109.09,938200018.0
2007-08-15 18:09:00,109.09,109.13,109.09,109.12,380600000.0
2007-08-15 18:10:00,109.12,109.13,109.09,109.12,328900001.0
2007-08-15 18:11:00,109.12,109.13,109.1,109.12,340200001.0
2007-08-15 18:12:00,109.12,109.14,109.07,109.09,673100001.0
2007-08-15 18:13:00,109.08,109.09,109.04,109.04,839500004.0
2007-08-15 18:14:00,109.025,109.05,109.02,109.02,474400005.0
2007-08-15 18:15:00,109.04,109.08,109.02,109.07,555500003.0
2007-08-15 18:16:00,109.07,109.1,109.06,109.095,364100004.0
2007-08-15 18:17:00,109.1,109.14,109.07,109.11,571000003.0
2007-08-15 18:18:00,109.11,109.13,109.11,109.12,585399998.0
2007-08-15 18:19:00,109.12,109.14,109.09,109.09,927400004.0
2007-08-15 18:20:00,109.09,109.13,109.09,109.11,463500006.0
2007-08-15 18:21:00,109.12,109.12,109.07,109.1,475300005.0
2007-08-15 18:22:00,109.09,109.11,109.09,109.11,143100000.0
2007-08-15 18:23:00,109.11,109.11,109.1,109.11,60600001.0
2007-08-15 18:24:00,109.11,109.11,109.07,109.08,363299997.0
2007-08-15 18:25:00,109.085,109.12,109.07,109.09,320300001.0
2007-08-15 18:26:00,109.09,109.13,109.09,109.1,530700002.0
2007-08-15 18:27:00,109.1,109.1,109.08,109.08,446600018.0
2007-08-15 18:28:00,109.08,109.13,109.07,109.11,637800005.0
2007-08-15 18:29:00,109.11,109.14,109.1,109.13,723599997.0
2007-08-15 18:30:00,109.12,109.13,109.08,109.09,548699999.0
2007-08-15 18:31:00,109.09,109.1,109.09,109.1,208200000.0
2007-08-15 18:32:00,109.08,109.1,109.04,109.05,461800006.0
2007-08-15 18:33:00,109.07,109.07,109.05,109.06,86700000.0
2007-08-15 18:34:00,109.05,109.08,109.04,109.08,656100007.0
2007-08-15 18:35:00,109.08,109.08,109.05,109.07,236400001.0
2007-08-15 18:36:00,109.07,109.07,109.05,109.06,143400001.0
2007-08-15 18:37:00,109.06,109.07,109.04,109.04,318699995.0
2007-08-15 18:38:00,109.04,109.05,108.99,108.99,602500000.0
2007-08-15 18:39:00,109.02,109.08,109.01,109.07,276099999.0
2007-08-15 18:40:00,109.07,109.1,109.06,109.1,435900011.0
2007-08-15 18:41:00,109.09,109.09,109.06,109.06,436400003.0
2007-08-15 18:42:00,109.06,109.06,108.97,109.015,1122900018.0
2007-08-15 18:43:00,109.03,109.03,108.94,108.945,582600010.0
2007-08-15 18:44:00,108.945,108.99,108.945,108.98,311200008.0
2007-08-15 18:45:00,108.98,109.0,108.93,108.985,943700026.0
2007-08-15 18:46:00,109.0,109.06,108.97,109.05,1078100026.0
2007-08-15 18:47:00,109.05,109.1,108.96,108.98,1283000010.0
2007-08-15 18:48:00,108.98,108.99,108.95,108.98,642199999.0
2007-08-15 18:49:00,108.98,108.98,108.94,108.96,1447500010.0
2007-08-15 18:50:00,108.97,109.07,108.96,109.03,1331299999.0
2007-08-15 18:51:00,109.02,109.04,109.0,109.01,1145700006.0
2007-08-15 18:52:00,109.01,109.05,109.0,109.025,863299996.0
2007-08-15 18:53:00,109.02,109.02,108.95,108.955,539200000.0
2007-08-15 18:54:00,108.97,109.0,108.95,108.99,706600006.0
2007-08-15 18:55:00,108.98,109.05,108.98,109.01,641400004.0
2007-08-15 18:56:00,109.01,109.04,108.98,109.01,628499999.0
2007-08-15 18:57:00,108.99,109.03,108.96,108.96,606400003.0
2007-08-15 18:58:00,108.96,108.99,108.96,108.97,454799997.0
2007-08-15 18:59:00,108.975,108.98,108.94,108.95,754099993.0
2007-08-15 19:00:00,108.96,108.98,108.92,108.955,761100007.0
2007-08-15 19:01:00,108.97,108.97,108.92,108.96,1099300019.0
2007-08-15 19:02:00,108.96,108.98,108.94,108.98,992200016.0
2007-08-15 19:03:00,108.98,109.01,108.98,108.99,624500003.0
2007-08-15 19:04:00,108.99,108.99,108.92,108.96,1127700019.0
2007-08-15 19:05:00,108.96,108.96,108.925,108.96,800400017.0
2007-08-15 19:06:00,108.97,108.98,108.95,108.97,1179900038.0
2007-08-15 19:07:00,108.97,109.0,108.95,108.99,1194499984.0
2007-08-15 19:08:00,108.99,109.05,108.985,109.045,1383999999.0
2007-08-15 19:09:00,109.045,109.07,109.03,109.07,1651100006.0
2007-08-15 19:10:00,109.07,109.07,109.045,109.05,465300008.0
2007-08-15 19:11:00,109.05,109.1,109.05,109.07,620299999.0
2007-08-15 19:12:00,109.07,109.09,109.06,109.06,610599996.0
2007-08-15 19:13:00,109.065,109.09,109.065,109.08,328599998.0
2007-08-15 19:14:00,109.085,109.135,109.085,109.13,457299996.0
2007-08-15 19:15:00,109.13,109.14,109.11,109.11,465399999.0
2007-08-15 19:16:00,109.11,109.18,109.11,109.18,806200013.0
2007-08-15 19:17:00,109.18,109.19,109.14,109.16,1117599997.0
2007-08-15 19:18:00,109.16,109.17,109.125,109.13,792199999.0
2007-08-15 19:19:00,109.13,109.16,109.125,109.15,866000033.0
2007-08-15 19:20:00,109.14,109.19,109.14,109.17,1025600033.0
2007-08-15 19:21:00,109.17,109.17,109.14,109.16,463400005.0
2007-08-15 19:22:00,109.16,109.16,109.13,109.13,551200008.0
2007-08-15 19:23:00,109.13,109.13,109.08,109.09,513800004.0
2007-08-15 19:24:00,109.09,109.14,109.09,109.14,653300009.0
2007-08-15 19:25:00,109.14,109.16,109.13,109.15,1124600002.0
2007-08-15 19:26:00,109.15,109.155,109.11,109.15,749500014.0
2007-08-15 19:27:00,109.155,109.215,109.155,109.215,657200007.0
2007-08-15 19:28:00,109.21,109.24,109.19,109.2,714300004.0
2007-08-15 19:29:00,109.2,109.2,109.17,109.175,684799997.0
2007-08-15 19:30:00,109.19,109.2,109.17,109.18,421800002.0
2007-08-15 19:31:00,109.185,109.2,109.17,109.195,628100004.0
2007-08-15 19:32:00,109.195,109.23,109.18,109.23,531200003.0
2007-08-15 19:33:00,109.23,109.23,109.2,109.21,605300008.0
2007-08-15 19:34:00,109.21,109.24,109.19,109.21,1180800022.0
2007-08-15 19:35:00,109.21,109.24,109.19,109.22,1149200019.0
2007-08-15 19:36:00,109.22,109.25,109.2,109.22,1164000029.0
2007-08-15 19:37:00,109.22,109.23,109.21,109.23,669900005.0
2007-08-15 19:38:00,109.22,109.25,109.19,109.24,1179300020.0
2007-08-15 19:39:00,109.24,109.24,109.2,109.21,488200010.0
2007-08-15 19:40:00,109.21,109.24,109.2,109.22,785800003.0
2007-08-15 19:41:00,109.22,109.22,109.19,109.19,264800000.0
2007-08-15 19:42:00,109.19,109.22,109.18,109.21,1154600030.0
2007-08-15 19:43:00,109.21,109.25,109.21,109.25,1120100022.0
2007-08-15 19:44:00,109.235,109.32,109.19,109.32,1062300010.0
2007-08-15 19:45:00,109.29,109.4,109.29,109.36,997900003.0
2007-08-15 19:46:00,109.35,109.4,109.34,109.37,997900003.0
2007-08-15 19:47:00,109.37,109.4,109.315,109.32,977300001.0
2007-08-15 19:48:00,109.325,109.41,109.32,109.41,1347300014.0
2007-08-15 19:49:00,109.41,109.45,109.38,109.39,928200002.0
2007-08-15 19:50:00,109.41,109.41,109.38,109.39,849099993.0
2007-08-15 19:51:00,109.4,109.4,109.355,109.36,1697200011.0
2007-08-15 19:52:00,109.37,109.4,109.36,109.4,1024500027.0
2007-08-15 19:53:00,109.4,109.43,109.385,109.42,1135600017.0
2007-08-15 19:54:00,109.42,109.47,109.4,109.455,1613600003.0
2007-08-15 19:55:00,109.46,109.46,109.43,109.43,1300300044.0
2007-08-15 19:56:00,109.43,109.44,109.42,109.44,274900009.0
2007-08-15 19:57:00,109.44,109.44,109.42,109.43,691300031.0
2007-08-15 19:58:00,109.44,109.44,109.4,109.42,629800019.0
2007-08-15 19:59:00,109.42,109.42,109.37,109.37,834900023.0
2007-08-15 20:00:00,109.37,109.37,109.32,109.33,1470399995.0
2007-08-15 20:01:00,109.33,109.33,109.28,109.295,1283200013.0
2007-08-15 20:02:00,109.28,109.3,109.27,109.295,392300003.0
2007-08-15 20:03:00,109.295,109.31,109.27,109.28,753000004.0
2007-08-15 20:04:00,109.275,109.31,109.27,109.29,1477500007.0
2007-08-15 20:05:00,109.29,109.3,109.25,109.27,1073700002.0
2007-08-15 20:06:00,109.27,109.28,109.22,109.24,1167900012.0
2007-08-15 20:07:00,109.24,109.24,109.17,109.17,755900007.0
2007-08-15 20:08:00,109.17,109.18,109.12,109.135,1199900016.0
2007-08-15 20:09:00,109.13,109.15,109.1,109.13,1887199986.0
2007-08-15 20:10:00,109.13,109.16,109.09,109.09,1505600003.0
2007-08-15 20:11:00,109.085,109.16,109.085,109.155,1149700005.0
2007-08-15 20:12:00,109.155,109.17,109.12,109.14,1311600001.0
2007-08-15 20:13:00,109.15,109.19,109.14,109.185,712100002.0
2007-08-15 20:14:00,109.19,109.2,109.16,109.17,1085900008.0
2007-08-15 20:15:00,109.18,109.18,109.085,109.11,1101100022.0
2007-08-15 20:16:00,109.12,109.17,109.11,109.14,902500023.0
2007-08-15 20:17:00,109.15,109.19,109.14,109.18,1168900010.0
2007-08-15 20:18:00,109.175,109.18,109.05,109.09,1736999987.0
2007-08-15 20:19:00,109.09,109.14,109.09,109.14,1169200003.0
2007-08-15 20:20:00,109.14,109.18,109.13,109.155,877300002.0
2007-08-15 20:21:00,109.15,109.18,109.15,109.16,787000001.0
2007-08-15 20:22:00,109.16,109.16,109.14,109.15,398900001.0
2007-08-15 20:23:00,109.15,109.15,109.085,109.09,742100008.0
2007-08-15 20:24:00,109.09,109.1,109.0,109.02,1305900009.0
2007-08-15 20:25:00,109.02,109.04,109.0,109.01,847900024.0
2007-08-15 20:26:00,109.01,109.01,108.95,108.975,1443799993.0
2007-08-15 20:27:00,108.975,109.045,108.96,109.04,1378100019.0
2007-08-15 20:28:00,109.04,109.07,109.03,109.05,1263899963.0
2007-08-15 20:29:00,109.055,109.06,108.975,108.985,1746399972.0
2007-08-15 20:30:00,108.985,109.03,108.98,109.02,927500002.0
2007-08-15 20:31:00,109.02,109.04,108.995,109.03,893100012.0
2007-08-15 20:32:00,109.03,109.05,109.02,109.04,1030100020.0
2007-08-15 20:33:00,109.04,109.07,109.025,109.04,873600018.0
2007-08-15 20:34:00,109.05,109.06,108.955,108.955,1046000015.0
2007-08-15 20:35:00,108.96,108.96,108.88,108.92,1098300014.0
2007-08-15 20:36:00,108.92,108.95,108.875,108.89,779700013.0
2007-08-15 20:37:00,108.89,108.9,108.86,108.88,834400012.0
2007-08-15 20:38:00,108.875,108.92,108.875,108.895,1234900004.0
2007-08-15 20:39:00,108.9,108.94,108.89,108.92,1048199985.0
2007-08-15 20:40:00,108.915,108.97,108.91,108.94,1766400016.0
2007-08-15 20:41:00,108.94,108.945,108.89,108.91,821000002.0
2007-08-15 20:42:00,108.91,108.91,108.89,108.9,398500003.0
2007-08-15 20:43:00,108.89,108.91,108.87,108.9,348800003.0
2007-08-15 20:44:00,108.9,108.92,108.9,108.91,509600004.0
2007-08-15 20:45:00,108.91,108.96,108.91,108.925,1162900010.0
2007-08-15 20:46:00,108.93,108.93,108.895,108.9,716900008.0
2007-08-15 20:47:00,108.9,108.9,108.73,108.75,885900005.0
2007-08-15 20:48:00,108.72,108.75,108.62,108.65,1539200023.0
2007-08-15 20:49:00,108.65,108.71,108.64,108.68,1262600022.0
2007-08-15 20:50:00,108.68,108.68,108.62,108.65,1059500021.0
2007-08-15 20:51:00,108.65,108.69,108.65,108.68,1135900010.0
2007-08-15 20:52:00,108.69,108.72,108.66,108.72,1001899997.0
2007-08-15 20:53:00,108.71,108.73,108.67,108.73,853500002.0
2007-08-15 20:54:00,108.73,108.73,108.65,108.66,495000004.0
2007-08-15 20:55:00,108.66,108.67,108.63,108.67,730300008.0
2007-08-15 20:56:00,108.65,108.67,108.625,108.66,1464800025.0
2007-08-15 20:57:00,108.65,108.67,108.61,108.64,1450500006.0
2007-08-15 20:58:00,108.63,108.64,108.525,108.55,895600010.0
2007-08-15 20:59:00,108.55,108.57,108.45,108.47,1395100021.0
2007-08-15 21:00:00,108.475,108.56,108.43,108.55,1087400009.0
2007-08-15 21:01:00,108.55,108.61,108.545,108.6,1209100006.0
2007-08-15 21:02:00,108.6,108.62,108.53,108.55,1723400017.0
2007-08-15 21:03:00,108.55,108.55,108.52,108.52,645800012.0
2007-08-15 21:04:00,108.52,108.52,108.43,108.43,854300001.0
2007-08-15 21:05:00,108.44,108.505,108.43,108.45,823900002.0
2007-08-15 21:06:00,108.445,108.48,108.4,108.48,999500003.0
2007-08-15 21:07:00,108.48,108.5,108.42,108.42,1201100010.0
2007-08-15 21:08:00,108.42,108.44,108.36,108.43,1951799994.0
2007-08-15 21:09:00,108.44,108.48,108.43,108.45,1394100017.0
2007-08-15 21:10:00,108.45,108.48,108.425,108.47,1145000012.0
2007-08-15 21:11:00,108.48,108.48,108.43,108.46,1043500015.0
2007-08-15 21:12:00,108.44,108.45,108.3,108.3,1241400008.0
2007-08-15 21:13:00,108.29,108.39,108.29,108.39,1241400008.0
2007-08-15 21:14:00,108.39,108.415,108.38,108.38,1386900005.0
2007-08-15 21:15:00,108.395,108.4,108.35,108.36,792599994.0
2007-08-15 21:16:00,108.36,108.37,108.335,108.37,1015000005.0
2007-08-15 21:17:00,108.365,108.37,108.31,108.32,665000002.0
2007-08-15 21:18:00,108.32,108.38,108.32,108.37,651100000.0
2007-08-15 21:19:00,108.37,108.46,108.365,108.45,1434900010.0
2007-08-15 21:20:00,108.46,108.52,108.455,108.51,1291700021.0
2007-08-15 21:21:00,108.51,108.51,108.44,108.48,1050300017.0
2007-08-15 21:22:00,108.48,108.5,108.43,108.47,1312000019.0
2007-08-15 21:23:00,108.465,108.49,108.42,108.44,958400006.0
2007-08-15 21:24:00,108.44,108.45,108.43,108.43,276300003.0
2007-08-15 21:25:00,108.435,108.44,108.41,108.43,705599994.0
2007-08-15 21:26:00,108.43,108.43,108.37,108.38,668500003.0
2007-08-15 21:27:00,108.38,108.43,108.37,108.42,807800001.0
2007-08-15 21:28:00,108.42,108.42,108.39,108.4,477900006.0
2007-08-15 21:29:00,108.4,108.41,108.34,108.36,932000013.0
2007-08-15 21:30:00,108.345,108.37,108.31,108.36,1591100004.0
2007-08-15 21:31:00,108.36,108.36,108.33,108.34,1059900028.0
2007-08-15 21:32:00,108.34,108.38,108.34,108.35,1467100022.0
2007-08-15 21:33:00,108.35,108.37,108.33,108.35,1224700007.0
2007-08-15 21:34:00,108.34,108.37,108.33,108.365,839200003.0
2007-08-15 21:35:00,108.35,108.375,108.32,108.37,1515500017.0
2007-08-15 21:36:00,108.37,108.38,108.35,108.37,723200001.0
2007-08-15 21:37:00,108.37,108.38,108.35,108.37,550700008.0
2007-08-15 21:38:00,108.37,108.38,108.35,108.37,449000000.0
2007-08-15 21:39:00,108.37,108.375,108.32,108.34,944900013.0
2007-08-15 21:40:00,108.34,108.35,108.33,108.35,1287600015.0
2007-08-15 21:41:00,108.35,108.38,108.34,108.36,1071000010.0
2007-08-15 21:42:00,108.35,108.39,108.35,108.39,594000011.0
2007-08-15 21:43:00,108.39,108.42,108.37,108.38,1288300016.0
2007-08-15 21:44:00,108.38,108.38,108.34,108.35,552800006.0
2007-08-15 21:45:00,108.35,108.38,108.33,108.35,1086400017.0
2007-08-15 21:46:00,108.35,108.39,108.35,108.38,691200015.0
2007-08-15 21:47:00,108.38,108.39,108.37,108.38,540900004.0
2007-08-15 21:48:00,108.38,108.39,108.35,108.39,943000009.0
2007-08-15 21:49:00,108.38,108.4,108.37,108.37,436299999.0
2007-08-15 21:50:00,108.37,108.37,108.345,108.35,1112800008.0
2007-08-15 21:51:00,108.35,108.36,108.34,108.35,796200012.0
2007-08-15 21:52:00,108.355,108.36,108.31,108.33,421400002.0
2007-08-15 21:53:00,108.32,108.34,108.3,108.31,460800002.0
2007-08-15 21:54:00,108.31,108.31,108.26,108.26,410699997.0
2007-08-15 21:55:00,108.27,108.27,108.205,108.24,636499996.0
2007-08-15 21:56:00,108.25,108.25,108.23,108.23,473100008.0
2007-08-15 21:57:00,108.23,108.24,108.21,108.24,771800013.0
2007-08-15 21:58:00,108.24,108.24,108.17,108.2,624400015.0
2007-08-15 21:59:00,108.2,108.25,108.18,108.24,941700004.0
2007-08-15 22:00:00,108.24,108.31,108.23,108.31,834200002.0
2007-08-15 22:01:00,108.32,108.32,108.29,108.3,301500000.0
2007-08-15 22:02:00,108.3,108.31,108.275,108.28,484300003.0
2007-08-15 22:03:00,108.295,108.32,108.28,108.32,328300000.0
2007-08-15 22:04:00,108.32,108.35,108.315,108.34,267600000.0
2007-08-15 22:05:00,108.34,108.34,108.31,108.31,372500000.0
2007-08-15 22:06:00,108.32,108.32,108.28,108.31,207499999.0
2007-08-15 22:07:00,108.31,108.31,108.23,108.255,346300000.0
2007-08-15 22:08:00,108.26,108.28,108.23,108.27,480100002.0
2007-08-15 22:09:00,108.27,108.28,108.27,108.28,18400000.0
2007-08-15 22:10:00,108.28,108.28,108.28,108.28,5300000.0
2007-08-15 22:11:00,108.28,108.3,108.26,108.29,545199997.0
2007-08-15 22:12:00,108.295,108.34,108.28,108.34,384400000.0
2007-08-15 22:13:00,108.33,108.35,108.31,108.31,268600000.0
2007-08-15 22:14:00,108.31,108.33,108.285,108.32,284999998.0
2007-08-15 22:15:00,108.32,108.325,108.29,108.29,97000000.0
2007-08-15 22:16:00,108.315,108.33,108.28,108.28,144300000.0
2007-08-15 22:17:00,108.31,108.35,108.31,108.35,253100000.0
2007-08-15 22:18:00,108.35,108.37,108.35,108.37,283700001.0
2007-08-15 22:19:00,108.36,108.38,108.34,108.36,411699997.0
2007-08-15 22:20:00,108.355,108.37,108.31,108.35,371999998.0
2007-08-15 22:21:00,108.36,108.385,108.345,108.385,441100000.0
2007-08-15 22:22:00,108.38,108.41,108.35,108.4,423200002.0
2007-08-15 22:23:00,108.4,108.41,108.36,108.38,337700000.0
2007-08-15 22:24:00,108.37,108.4,108.37,108.39,244800000.0
2007-08-15 22:25:00,108.385,108.4,108.38,108.39,388599997.0
2007-08-15 22:26:00,108.39,108.39,108.36,108.36,152200000.0
2007-08-15 22:27:00,108.38,108.39,108.38,108.39,149899999.0
2007-08-15 22:28:00,108.39,108.39,108.38,108.39,279299997.0
2007-08-15 22:29:00,108.4,108.4,108.39,108.39,122800000.0
2007-08-15 22:30:00,108.38,108.395,108.37,108.39,303600001.0
2007-08-15 22:31:00,108.39,108.39,108.37,108.38,238499999.0
2007-08-15 22:32:00,108.38,108.38,108.34,108.37,189400000.0
2007-08-15 22:33:00,108.38,108.38,108.35,108.35,120700000.0
2007-08-15 22:34:00,108.37,108.37,108.35,108.36,212000000.0
2007-08-15 22:35:00,108.36,108.37,108.36,108.36,60600000.0
2007-08-15 22:36:00,108.36,108.37,108.34,108.37,136400001.0
2007-08-15 22:37:00,108.36,108.37,108.34,108.34,95200000.0
2007-08-15 22:38:00,108.34,108.34,108.3,108.31,154600000.0
2007-08-15 22:39:00,108.28,108.32,108.27,108.3,386899995.0
2007-08-15 22:40:00,108.295,108.31,108.26,108.27,241999999.0
2007-08-15 22:41:00,108.28,108.28,108.22,108.275,464100000.0
2007-08-15 22:42:00,108.27,108.28,108.25,108.27,239199999.0
2007-08-15 22:43:00,108.265,108.27,108.25,108.255,204600001.0
2007-08-15 22:44:00,108.26,108.26,108.24,108.24,158300000.0
2007-08-15 22:45:00,108.24,108.25,108.24,108.245,115100000.0
2007-08-15 22:46:00,108.245,108.26,108.215,108.24,205300000.0
2007-08-15 22:47:00,108.225,108.25,108.2,108.225,313099999.0
2007-08-15 22:48:00,108.24,108.25,108.21,108.24,273000000.0
2007-08-15 22:49:00,108.23,108.25,108.23,108.24,78800000.0
2007-08-15 22:50:00,108.24,108.25,108.195,108.2,417800000.0
2007-08-15 22:51:00,108.2,108.21,108.14,108.16,582799996.0
2007-08-15 22:52:00,108.16,108.18,108.14,108.16,355200000.0
2007-08-15 22:53:00,108.17,108.19,108.115,108.13,288100000.0
2007-08-15 22:54:00,108.13,108.13,108.05,108.08,405400000.0
2007-08-15 22:55:00,108.07,108.09,108.045,108.08,243199998.0
2007-08-15 22:56:00,108.09,108.09,108.045,108.05,567900000.0
2007-08-15 22:57:00,108.055,108.07,108.005,108.065,716800003.0
2007-08-15 22:58:00,108.065,108.07,108.04,108.07,236400001.0
2007-08-15 22:59:00,108.055,108.08,108.025,108.025,260700000.0
2007-08-15 23:00:00,108.07,108.07,108.05,108.05,91700000.0
2007-08-15 23:01:00,108.06,108.06,108.03,108.03,70700000.0
2007-08-15 23:02:00,108.02,108.09,107.995,108.08,191300000.0
2007-08-15 23:03:00,108.08,108.1,108.03,108.06,221100000.0
2007-08-15 23:04:00,108.05,108.1,108.05,108.08,176400000.0
2007-08-15 23:05:00,108.05,108.06,108.02,108.03,90000000.0
2007-08-15 23:06:00,108.04,108.06,108.02,108.04,155800000.0
2007-08-15 23:07:00,108.04,108.05,107.995,108.05,74000000.0
2007-08-15 23:08:00,108.05,108.05,108.005,108.05,105400000.0
2007-08-15 23:09:00,108.04,108.06,108.04,108.04,51500000.0
2007-08-15 23:10:00,108.02,108.05,108.02,108.04,45600000.0
2007-08-15 23:11:00,108.04,108.05,108.005,108.01,174200000.0
2007-08-15 23:12:00,108.03,108.05,108.01,108.02,242300000.0
2007-08-15 23:13:00,108.02,108.02,107.995,108.005,314400000.0
2007-08-15 23:14:00,108.01,108.01,107.97,107.97,147800000.0
2007-08-15 23:15:00,107.99,108.0,107.965,108.0,418600000.0
2007-08-15 23:16:00,107.995,108.005,107.98,107.99,86800000.0
2007-08-15 23:17:00,107.99,108.015,107.965,108.005,430700000.0
2007-08-15 23:18:00,108.005,108.01,107.98,107.99,134000000.0
2007-08-15 23:19:00,107.99,107.995,107.975,107.975,134600000.0
2007-08-15 23:20:00,107.975,107.99,107.965,107.965,147200000.0
2007-08-15 23:21:00,107.98,107.98,107.91,107.93,446800002.0
2007-08-15 23:22:00,107.94,107.96,107.915,107.94,363200000.0
2007-08-15 23:23:00,107.94,107.945,107.895,107.93,305200001.0
2007-08-15 23:24:00,107.945,107.97,107.93,107.97,287600001.0
2007-08-15 23:25:00,107.955,107.96,107.925,107.935,362900000.0
2007-08-15 23:26:00,107.93,107.955,107.92,107.92,293200000.0
2007-08-15 23:27:00,107.92,107.93,107.9,107.905,239900000.0
2007-08-15 23:28:00,107.93,107.95,107.905,107.93,314000001.0
2007-08-15 23:29:00,107.93,107.93,107.86,107.89,330399999.0
2007-08-15 23:30:00,107.89,107.91,107.88,107.91,280000000.0
2007-08-15 23:31:00,107.91,107.91,107.88,107.9,97600000.0
2007-08-15 23:32:00,107.9,107.9,107.86,107.88,287300001.0
2007-08-15 23:33:00,107.875,107.88,107.715,107.77,838000000.0
2007-08-15 23:34:00,107.77,107.81,107.755,107.78,642900003.0
2007-08-15 23:35:00,107.78,107.8,107.74,107.77,445200000.0
2007-08-15 23:36:00,107.77,107.77,107.72,107.725,335700000.0
2007-08-15 23:37:00,107.74,107.75,107.72,107.72,140800000.0
2007-08-15 23:38:00,107.72,107.74,107.71,107.73,302600000.0
2007-08-15 23:39:00,107.725,107.76,107.72,107.76,214699999.0
2007-08-15 23:40:00,107.75,107.77,107.74,107.76,271500000.0
2007-08-15 23:41:00,107.765,107.78,107.715,107.77,169200002.0
2007-08-15 23:42:00,107.78,107.79,107.715,107.77,825300012.0
2007-08-15 23:43:00,107.755,107.77,107.74,107.77,378300006.0
2007-08-15 23:44:00,107.77,107.77,107.75,107.76,288300000.0
2007-08-15 23:45:00,107.76,107.78,107.755,107.78,131200000.0
2007-08-15 23:46:00,107.78,107.78,107.74,107.74,235700000.0
2007-08-15 23:47:00,107.74,107.74,107.73,107.74,105500000.0
2007-08-15 23:48:00,107.74,107.76,107.73,107.745,277000006.0
2007-08-15 23:49:00,107.75,107.76,107.67,107.685,463000001.0
2007-08-15 23:50:00,107.685,107.72,107.685,107.715,307900000.0
2007-08-15 23:51:00,107.71,107.72,107.61,107.62,387400002.0
2007-08-15 23:52:00,107.63,107.69,107.605,107.655,502200005.0
2007-08-15 23:53:00,107.66,107.68,107.65,107.66,280700000.0
2007-08-15 23:54:00,107.665,107.7,107.65,107.67,234000000.0
2007-08-15 23:55:00,107.69,107.72,107.635,107.68,250700000.0
2007-08-15 23:56:00,107.68,107.68,107.64,107.64,204800003.0
2007-08-15 23:57:00,107.65,107.66,107.61,107.625,374900008.0
2007-08-15 23:58:00,107.61,107.63,107.575,107.575,468700000.0
2007-08-15 23:59:00,107.59,107.64,107.565,107.61,346500000.0
2007-08-16 00:00:00,107.61,107.65,107.58,107.62,647599999.0
2007-08-16 00:01:00,107.62,107.63,107.615,107.62,272000000.0
2007-08-16 00:02:00,107.62,107.62,107.58,107.61,330300000.0
2007-08-16 00:03:00,107.61,107.61,107.565,107.59,283200000.0
2007-08-16 00:04:00,107.59,107.59,107.56,107.58,440500003.0
2007-08-16 00:05:00,107.59,107.59,107.565,107.575,289700002.0
2007-08-16 00:06:00,107.575,107.6,107.565,107.57,488300002.0
2007-08-16 00:07:00,107.57,107.57,107.54,107.555,315400002.0
2007-08-16 00:08:00,107.57,107.59,107.57,107.59,141400000.0
2007-08-16 00:09:00,107.59,107.59,107.565,107.57,252500000.0
2007-08-16 00:10:00,107.58,107.6,107.55,107.58,431699999.0
2007-08-16 00:11:00,107.58,107.6,107.56,107.575,484900001.0
2007-08-16 00:12:00,107.555,107.6,107.555,107.6,179300001.0
2007-08-16 00:13:00,107.6,107.63,107.585,107.62,442999999.0
2007-08-16 00:14:00,107.62,107.63,107.6,107.61,126400000.0
2007-08-16 00:15:00,107.61,107.63,107.57,107.615,167300001.0
2007-08-16 00:16:00,107.615,107.63,107.615,107.615,34300000.0
2007-08-16 00:17:00,107.61,107.67,107.61,107.67,181000001.0
2007-08-16 00:18:00,107.645,107.725,107.645,107.67,303200000.0
2007-08-16 00:19:00,107.67,107.69,107.67,107.68,52000000.0
2007-08-16 00:20:00,107.68,107.74,107.68,107.68,279000000.0
2007-08-16 00:21:00,107.69,107.71,107.68,107.695,310699997.0
2007-08-16 00:22:00,107.7,107.7,107.65,107.65,258700001.0
2007-08-16 00:23:00,107.65,107.68,107.65,107.665,167000000.0
2007-08-16 00:24:00,107.68,107.69,107.65,107.68,293000000.0
2007-08-16 00:25:00,107.69,107.7,107.66,107.66,125300002.0
2007-08-16 00:26:00,107.675,107.68,107.615,107.625,283300001.0
2007-08-16 00:27:00,107.66,107.68,107.615,107.68,182100000.0
2007-08-16 00:28:00,107.68,107.7,107.64,107.65,245000001.0
2007-08-16 00:29:00,107.635,107.68,107.61,107.67,199200001.0
2007-08-16 00:30:00,107.68,107.68,107.65,107.65,153699999.0
2007-08-16 00:31:00,107.655,107.67,107.62,107.645,114500000.0
2007-08-16 00:32:00,107.65,107.68,107.635,107.66,390200000.0
2007-08-16 00:33:00,107.67,107.67,107.67,107.67,22400000.0
2007-08-16 00:34:00,107.67,107.68,107.66,107.66,95700000.0
2007-08-16 00:35:00,107.67,107.67,107.66,107.67,43200000.0
2007-08-16 00:36:00,107.67,107.67,107.64,107.65,147899996.0
2007-08-16 00:37:00,107.65,107.66,107.63,107.63,182200000.0
2007-08-16 00:38:00,107.65,107.68,107.65,107.68,259400001.0
2007-08-16 00:39:00,107.68,107.72,107.68,107.71,285200002.0
2007-08-16 00:40:00,107.725,107.76,107.72,107.76,250700000.0
2007-08-16 00:41:00,107.76,107.78,107.755,107.775,382700002.0
2007-08-16 00:42:00,107.775,107.78,107.76,107.78,188500000.0
2007-08-16 00:43:00,107.78,107.78,107.77,107.78,40800000.0
2007-08-16 00:44:00,107.78,107.8,107.76,107.77,170500001.0
2007-08-16 00:45:00,107.77,107.81,107.755,107.805,340800000.0
2007-08-16 00:46:00,107.805,107.815,107.8,107.805,361500001.0
2007-08-16 00:47:00,107.81,107.82,107.75,107.815,466400000.0
2007-08-16 00:48:00,107.81,107.81,107.76,107.77,602200000.0
2007-08-16 00:49:00,107.77,107.77,107.75,107.76,130900000.0
2007-08-16 00:50:00,107.76,107.78,107.74,107.77,224700000.0
2007-08-16 00:51:00,107.77,107.77,107.72,107.72,236100000.0
2007-08-16 00:52:00,107.72,107.73,107.65,107.68,521500000.0
2007-08-16 00:53:00,107.68,107.69,107.66,107.66,238500000.0
2007-08-16 00:54:00,107.655,107.67,107.655,107.67,96300000.0
2007-08-16 00:55:00,107.67,107.67,107.63,107.66,148700001.0
2007-08-16 00:56:00,107.66,107.66,107.61,107.64,246500001.0
2007-08-16 00:57:00,107.64,107.66,107.63,107.65,349900000.0
2007-08-16 00:58:00,107.65,107.65,107.63,107.64,213100000.0
2007-08-16 00:59:00,107.66,107.69,107.64,107.69,233700001.0
2007-08-16 01:00:00,107.68,107.71,107.67,107.69,360500001.0
2007-08-16 01:01:00,107.675,107.69,107.67,107.69,237500000.0
2007-08-16 01:02:00,107.675,107.7,107.67,107.7,223300001.0
2007-08-16 01:03:00,107.69,107.71,107.685,107.69,146500000.0
2007-08-16 01:04:00,107.69,107.7,107.69,107.7,70200000.0
2007-08-16 01:05:00,107.7,107.71,107.65,107.69,716300005.0
2007-08-16 01:06:00,107.69,107.72,107.67,107.72,373200000.0
2007-08-16 01:07:00,107.71,107.71,107.7,107.71,163600000.0
2007-08-16 01:08:00,107.71,107.72,107.69,107.69,191200000.0
2007-08-16 01:09:00,107.7,107.7,107.67,107.69,121300000.0
2007-08-16 01:10:00,107.69,107.72,107.68,107.695,373099997.0
2007-08-16 01:11:00,107.69,107.705,107.67,107.69,329100005.0
2007-08-16 01:12:00,107.69,107.71,107.67,107.7,398100001.0
2007-08-16 01:13:00,107.705,107.71,107.69,107.705,257499999.0
2007-08-16 01:14:00,107.705,107.705,107.675,107.695,241500002.0
2007-08-16 01:15:00,107.695,107.71,107.69,107.7,239200001.0
2007-08-16 01:16:00,107.71,107.72,107.69,107.715,406300000.0
2007-08-16 01:17:00,107.71,107.71,107.7,107.7,40900000.0
2007-08-16 01:18:00,107.715,107.74,107.71,107.73,409200005.0
2007-08-16 01:19:00,107.73,107.73,107.7,107.705,400500003.0
2007-08-16 01:20:00,107.7,107.705,107.69,107.7,228100000.0
2007-08-16 01:21:00,107.695,107.7,107.675,107.69,159700000.0
2007-08-16 01:22:00,107.69,107.73,107.68,107.7,423200000.0
2007-08-16 01:23:00,107.705,107.71,107.68,107.69,324000000.0
2007-08-16 01:24:00,107.685,107.71,107.68,107.7,317800001.0
2007-08-16 01:25:00,107.71,107.72,107.7,107.705,220800000.0
2007-08-16 01:26:00,107.71,107.71,107.69,107.695,142500000.0
2007-08-16 01:27:00,107.695,107.695,107.67,107.68,181000001.0
2007-08-16 01:28:00,107.69,107.7,107.67,107.7,223100000.0
2007-08-16 01:29:00,107.695,107.71,107.69,107.7,270500000.0
2007-08-16 01:30:00,107.695,107.695,107.68,107.68,253899999.0
2007-08-16 01:31:00,107.69,107.695,107.68,107.695,32100000.0
2007-08-16 01:32:00,107.69,107.705,107.68,107.69,184300000.0
2007-08-16 01:33:00,107.68,107.7,107.66,107.68,455500000.0
2007-08-16 01:34:00,107.68,107.715,107.665,107.67,745399999.0
2007-08-16 01:35:00,107.675,107.69,107.635,107.67,596200002.0
2007-08-16 01:36:00,107.67,107.7,107.67,107.69,573600003.0
2007-08-16 01:37:00,107.69,107.7,107.67,107.68,197600001.0
2007-08-16 01:38:00,107.68,107.71,107.67,107.695,263000004.0
2007-08-16 01:39:00,107.7,107.7,107.68,107.7,305200004.0
2007-08-16 01:40:00,107.69,107.71,107.68,107.71,284400000.0
2007-08-16 01:41:00,107.71,107.72,107.7,107.72,250800000.0
2007-08-16 01:42:00,107.72,107.72,107.675,107.68,438300001.0
2007-08-16 01:43:00,107.68,107.68,107.65,107.65,673400010.0
2007-08-16 01:44:00,107.655,107.66,107.61,107.66,695800003.0
2007-08-16 01:45:00,107.66,107.66,107.61,107.64,381799999.0
2007-08-16 01:46:00,107.635,107.645,107.63,107.645,362700008.0
2007-08-16 01:47:00,107.64,107.67,107.635,107.67,889700022.0
2007-08-16 01:48:00,107.68,107.68,107.64,107.65,705600004.0
2007-08-16 01:49:00,107.66,107.66,107.59,107.6,685700004.0
2007-08-16 01:50:00,107.6,107.61,107.55,107.59,812200004.0
2007-08-16 01:51:00,107.585,107.605,107.535,107.6,445800000.0
2007-08-16 01:52:00,107.6,107.62,107.55,107.58,740200003.0
2007-08-16 01:53:00,107.575,107.58,107.55,107.57,305200000.0
2007-08-16 01:54:00,107.56,107.56,107.54,107.555,251200000.0
2007-08-16 01:55:00,107.56,107.56,107.52,107.56,561600004.0
2007-08-16 01:56:00,107.54,107.57,107.495,107.57,723600005.0
2007-08-16 01:57:00,107.56,107.58,107.55,107.58,351699999.0
2007-08-16 01:58:00,107.58,107.58,107.55,107.58,228799997.0
2007-08-16 01:59:00,107.58,107.6,107.57,107.6,590799998.0
2007-08-16 02:00:00,107.6,107.63,107.59,107.625,640900001.0
2007-08-16 02:01:00,107.62,107.64,107.61,107.64,309699999.0
2007-08-16 02:02:00,107.64,107.64,107.57,107.6,410400000.0
2007-08-16 02:03:00,107.605,107.625,107.575,107.585,455299997.0
2007-08-16 02:04:00,107.59,107.615,107.565,107.61,328400004.0
2007-08-16 02:05:00,107.61,107.665,107.61,107.645,622699999.0
2007-08-16 02:06:00,107.64,107.66,107.635,107.65,531100002.0
2007-08-16 02:07:00,107.65,107.685,107.64,107.685,418600001.0
2007-08-16 02:08:00,107.685,107.74,107.655,107.71,1497299999.0
2007-08-16 02:09:00,107.71,107.74,107.71,107.74,565699999.0
2007-08-16 02:10:00,107.74,107.76,107.725,107.75,559999999.0
2007-08-16 02:11:00,107.76,107.795,107.75,107.77,856500001.0
2007-08-16 02:12:00,107.77,107.83,107.76,107.8,742899999.0
2007-08-16 02:13:00,107.8,107.8,107.7,107.71,913999999.0
2007-08-16 02:14:00,107.71,107.72,107.605,107.64,610299999.0
2007-08-16 02:15:00,107.64,107.66,107.61,107.655,749000004.0
2007-08-16 02:16:00,107.655,107.7,107.64,107.68,498399999.0
2007-08-16 02:17:00,107.68,107.69,107.64,107.67,266999997.0
2007-08-16 02:18:00,107.67,107.67,107.615,107.65,436400003.0
2007-08-16 02:19:00,107.645,107.66,107.62,107.655,393100000.0
2007-08-16 02:20:00,107.66,107.66,107.605,107.64,369900000.0
2007-08-16 02:21:00,107.64,107.66,107.595,107.66,622199999.0
2007-08-16 02:22:00,107.66,107.68,107.65,107.67,505699996.0
2007-08-16 02:23:00,107.675,107.69,107.63,107.69,575000000.0
2007-08-16 02:24:00,107.69,107.69,107.66,107.66,232800002.0
2007-08-16 02:25:00,107.66,107.67,107.62,107.66,830799998.0
2007-08-16 02:26:00,107.66,107.68,107.64,107.67,319799998.0
2007-08-16 02:27:00,107.67,107.69,107.66,107.69,356200001.0
2007-08-16 02:28:00,107.69,107.69,107.655,107.67,195800000.0
2007-08-16 02:29:00,107.67,107.71,107.65,107.71,335200000.0
2007-08-16 02:30:00,107.7,107.73,107.69,107.73,376500002.0
2007-08-16 02:31:00,107.73,107.73,107.67,107.71,578500001.0
2007-08-16 02:32:00,107.71,107.72,107.7,107.72,379400000.0
2007-08-16 02:33:00,107.71,107.73,107.71,107.72,391200003.0
2007-08-16 02:34:00,107.72,107.72,107.7,107.705,72400000.0
2007-08-16 02:35:00,107.71,107.71,107.68,107.695,446999999.0
2007-08-16 02:36:00,107.695,107.74,107.69,107.715,587799999.0
2007-08-16 02:37:00,107.72,107.72,107.68,107.68,539800001.0
2007-08-16 02:38:00,107.69,107.72,107.67,107.705,268300000.0
2007-08-16 02:39:00,107.71,107.74,107.695,107.73,927000002.0
2007-08-16 02:40:00,107.72,107.74,107.71,107.74,414800010.0
2007-08-16 02:41:00,107.74,107.75,107.725,107.73,409300003.0
2007-08-16 02:42:00,107.73,107.75,107.725,107.725,452800001.0
2007-08-16 02:43:00,107.74,107.76,107.725,107.745,373300002.0
2007-08-16 02:44:00,107.76,107.81,107.74,107.81,868399996.0
2007-08-16 02:45:00,107.81,107.83,107.8,107.81,289300000.0
2007-08-16 02:46:00,107.81,107.81,107.77,107.81,289400000.0
2007-08-16 02:47:00,107.8,107.81,107.775,107.78,308699999.0
2007-08-16 02:48:00,107.78,107.79,107.73,107.765,738399998.0
2007-08-16 02:49:00,107.78,107.8,107.74,107.78,500000002.0
2007-08-16 02:50:00,107.79,107.79,107.77,107.775,655099993.0
2007-08-16 02:51:00,107.775,107.82,107.75,107.75,1110900002.0
2007-08-16 02:52:00,107.76,107.775,107.75,107.77,566900001.0
2007-08-16 02:53:00,107.77,107.775,107.67,107.69,1268799993.0
2007-08-16 02:54:00,107.7,107.71,107.665,107.67,749100001.0
2007-08-16 02:55:00,107.67,107.705,107.655,107.7,878300002.0
2007-08-16 02:56:00,107.7,107.705,107.67,107.7,434899998.0
2007-08-16 02:57:00,107.7,107.74,107.69,107.73,1379699991.0
2007-08-16 02:58:00,107.73,107.74,107.695,107.7,959800009.0
2007-08-16 02:59:00,107.69,107.71,107.66,107.67,1422499997.0
2007-08-16 03:00:00,107.675,107.68,107.645,107.65,916700000.0
2007-08-16 03:01:00,107.65,107.68,107.625,107.68,1117000007.0
2007-08-16 03:02:00,107.67,107.68,107.635,107.67,629299998.0
2007-08-16 03:03:00,107.67,107.68,107.66,107.68,656599999.0
2007-08-16 03:04:00,107.68,107.68,107.65,107.655,488700002.0
2007-08-16 03:05:00,107.655,107.655,107.64,107.64,525500001.0
2007-08-16 03:06:00,107.645,107.65,107.615,107.64,1402299994.0
2007-08-16 03:07:00,107.65,107.69,107.65,107.68,654900002.0
2007-08-16 03:08:00,107.69,107.7,107.67,107.7,276800000.0
2007-08-16 03:09:00,107.685,107.71,107.625,107.675,653399997.0
2007-08-16 03:10:00,107.675,107.69,107.64,107.67,487200001.0
2007-08-16 03:11:00,107.67,107.71,107.65,107.695,799900003.0
2007-08-16 03:12:00,107.69,107.7,107.645,107.7,688300001.0
2007-08-16 03:13:00,107.69,107.72,107.67,107.72,538500001.0
2007-08-16 03:14:00,107.71,107.72,107.68,107.685,540500000.0
2007-08-16 03:15:00,107.69,107.72,107.685,107.72,549799996.0
2007-08-16 03:16:00,107.72,107.73,107.685,107.71,718700004.0
2007-08-16 03:17:00,107.72,107.74,107.71,107.74,300600003.0
2007-08-16 03:18:00,107.74,107.76,107.73,107.74,308599998.0
2007-08-16 03:19:00,107.74,107.75,107.725,107.74,543699998.0
2007-08-16 03:20:00,107.75,107.82,107.74,107.82,945600001.0
2007-08-16 03:21:00,107.82,107.9,107.805,107.86,1894599990.0
2007-08-16 03:22:00,107.86,107.87,107.815,107.835,868300004.0
2007-08-16 03:23:00,107.83,107.84,107.79,107.82,568900001.0
2007-08-16 03:24:00,107.83,107.84,107.765,107.79,931300004.0
2007-08-16 03:25:00,107.795,107.815,107.76,107.76,519599999.0
2007-08-16 03:26:00,107.78,107.79,107.77,107.78,183700000.0
2007-08-16 03:27:00,107.775,107.81,107.77,107.8,649600000.0
2007-08-16 03:28:00,107.8,107.81,107.76,107.78,913499999.0
2007-08-16 03:29:00,107.78,107.78,107.74,107.75,598800000.0
2007-08-16 03:30:00,107.75,107.78,107.75,107.78,278800000.0
2007-08-16 03:31:00,107.77,107.78,107.77,107.77,225600000.0
2007-08-16 03:32:00,107.77,107.77,107.74,107.75,579300000.0
2007-08-16 03:33:00,107.75,107.765,107.73,107.76,606499996.0
2007-08-16 03:34:00,107.76,107.76,107.71,107.72,698899999.0
2007-08-16 03:35:00,107.72,107.72,107.68,107.72,650200000.0
2007-08-16 03:36:00,107.72,107.74,107.71,107.73,476699999.0
2007-08-16 03:37:00,107.735,107.76,107.73,107.76,600900000.0
2007-08-16 03:38:00,107.76,107.78,107.755,107.765,801399998.0
2007-08-16 03:39:00,107.77,107.775,107.755,107.755,830900005.0
2007-08-16 03:40:00,107.76,107.76,107.71,107.73,802900000.0
2007-08-16 03:41:00,107.73,107.755,107.72,107.755,1030800001.0
2007-08-16 03:42:00,107.755,107.775,107.72,107.76,2097799996.0
2007-08-16 03:43:00,107.76,107.79,107.76,107.78,1362999985.0
2007-08-16 03:44:00,107.78,107.8,107.77,107.785,1419499991.0
2007-08-16 03:45:00,107.79,107.8,107.77,107.78,899500000.0
2007-08-16 03:46:00,107.78,107.79,107.76,107.77,1260399998.0
2007-08-16 03:47:00,107.77,107.77,107.74,107.74,359700001.0
2007-08-16 03:48:00,107.76,107.785,107.73,107.785,1109200001.0
2007-08-16 03:49:00,107.785,107.795,107.74,107.74,694200013.0
2007-08-16 03:50:00,107.75,107.75,107.74,107.75,613200023.0
2007-08-16 03:51:00,107.75,107.795,107.74,107.78,931100018.0
2007-08-16 03:52:00,107.79,107.79,107.755,107.765,875199999.0
2007-08-16 03:53:00,107.76,107.765,107.73,107.76,929600002.0
2007-08-16 03:54:00,107.76,107.76,107.75,107.76,858300006.0
2007-08-16 03:55:00,107.76,107.775,107.76,107.775,919500013.0
2007-08-16 03:56:00,107.77,107.775,107.75,107.76,554800006.0
2007-08-16 03:57:00,107.76,107.77,107.74,107.74,1080000018.0
2007-08-16 03:58:00,107.735,107.755,107.71,107.735,658999993.0
2007-08-16 03:59:00,107.725,107.735,107.7,107.73,844300001.0
2007-08-16 04:00:00,107.73,107.74,107.7,107.73,403800004.0
2007-08-16 04:01:00,107.72,107.735,107.72,107.73,230999999.0
2007-08-16 04:02:00,107.73,107.745,107.71,107.745,577900004.0
2007-08-16 04:03:00,107.75,107.76,107.72,107.735,670300004.0
2007-08-16 04:04:00,107.735,107.735,107.7,107.71,1138899991.0
2007-08-16 04:05:00,107.72,107.73,107.65,107.66,1042399994.0
2007-08-16 04:06:00,107.66,107.66,107.57,107.62,1546299998.0
2007-08-16 04:07:00,107.62,107.64,107.59,107.605,1088200004.0
2007-08-16 04:08:00,107.6,107.615,107.58,107.605,1770400000.0
2007-08-16 04:09:00,107.6,107.62,107.575,107.62,1224099999.0
2007-08-16 04:10:00,107.62,107.62,107.57,107.585,1757800002.0
2007-08-16 04:11:00,107.585,107.6,107.56,107.595,807499992.0
2007-08-16 04:12:00,107.595,107.635,107.59,107.625,411700003.0
2007-08-16 04:13:00,107.62,107.625,107.6,107.605,520499996.0
2007-08-16 04:14:00,107.6,107.65,107.6,107.645,959900003.0
2007-08-16 04:15:00,107.65,107.65,107.64,107.645,506800003.0
2007-08-16 04:16:00,107.645,107.65,107.64,107.64,298800005.0
2007-08-16 04:17:00,107.645,107.665,107.63,107.665,395299999.0
2007-08-16 04:18:00,107.65,107.66,107.64,107.655,149399999.0
2007-08-16 04:19:00,107.65,107.655,107.64,107.64,428099991.0
2007-08-16 04:20:00,107.65,107.665,107.635,107.66,587499999.0
2007-08-16 04:21:00,107.66,107.675,107.655,107.67,227600002.0
2007-08-16 04:22:00,107.67,107.68,107.66,107.675,686000002.0
2007-08-16 04:23:00,107.675,107.675,107.65,107.67,445600002.0
2007-08-16 04:24:00,107.67,107.68,107.67,107.68,83200000.0
2007-08-16 04:25:00,107.68,107.68,107.66,107.67,195900000.0
2007-08-16 04:26:00,107.66,107.67,107.65,107.66,597000000.0
2007-08-16 04:27:00,107.665,107.665,107.63,107.64,446699998.0
2007-08-16 04:28:00,107.64,107.65,107.62,107.65,696600000.0
2007-08-16 04:29:00,107.65,107.66,107.64,107.65,248899998.0
2007-08-16 04:30:00,107.65,107.65,107.64,107.65,284000000.0
2007-08-16 04:31:00,107.65,107.66,107.64,107.66,250400002.0
2007-08-16 04:32:00,107.665,107.67,107.615,107.64,301800000.0
2007-08-16 04:33:00,107.635,107.635,107.61,107.62,744200009.0
2007-08-16 04:34:00,107.62,107.635,107.61,107.635,415900006.0
2007-08-16 04:35:00,107.635,107.645,107.615,107.63,988399999.0
2007-08-16 04:36:00,107.63,107.63,107.605,107.625,654300012.0
2007-08-16 04:37:00,107.625,107.63,107.61,107.62,402100004.0
2007-08-16 04:38:00,107.62,107.64,107.62,107.64,485800008.0
2007-08-16 04:39:00,107.64,107.67,107.64,107.65,721200006.0
2007-08-16 04:40:00,107.65,107.665,107.64,107.64,435700000.0
2007-08-16 04:41:00,107.64,107.65,107.63,107.645,249700000.0
2007-08-16 04:42:00,107.65,107.65,107.61,107.61,360400004.0
2007-08-16 04:43:00,107.61,107.61,107.59,107.595,647900006.0
2007-08-16 04:44:00,107.595,107.595,107.59,107.59,208500001.0
2007-08-16 04:45:00,107.59,107.59,107.575,107.585,642999997.0
2007-08-16 04:46:00,107.585,107.6,107.57,107.6,592300000.0
2007-08-16 04:47:00,107.595,107.625,107.585,107.62,898500004.0
2007-08-16 04:48:00,107.61,107.61,107.59,107.6,510500000.0
2007-08-16 04:49:00,107.6,107.6,107.58,107.6,636500002.0
2007-08-16 04:50:00,107.59,107.61,107.59,107.6,523500002.0
2007-08-16 04:51:00,107.6,107.615,107.59,107.61,916699997.0
2007-08-16 04:52:00,107.61,107.61,107.58,107.59,635700014.0
2007-08-16 04:53:00,107.59,107.61,107.59,107.59,439100005.0
2007-08-16 04:54:00,107.59,107.6,107.59,107.6,199899999.0
2007-08-16 04:55:00,107.6,107.62,107.59,107.615,792400004.0
2007-08-16 04:56:00,107.61,107.62,107.6,107.61,858200009.0
2007-08-16 04:57:00,107.61,107.63,107.6,107.62,452800006.0
2007-08-16 04:58:00,107.63,107.635,107.59,107.61,1051599999.0
2007-08-16 04:59:00,107.61,107.62,107.58,107.61,367900001.0
2007-08-16 05:00:00,107.615,107.62,107.59,107.605,1089600001.0
2007-08-16 05:01:00,107.6,107.615,107.58,107.58,780599999.0
2007-08-16 05:02:00,107.59,107.605,107.55,107.565,1448699996.0
2007-08-16 05:03:00,107.56,107.56,107.53,107.545,444499999.0
2007-08-16 05:04:00,107.545,107.57,107.54,107.555,351500000.0
2007-08-16 05:05:00,107.57,107.58,107.55,107.57,495999998.0
2007-08-16 05:06:00,107.56,107.58,107.55,107.57,362200001.0
2007-08-16 05:07:00,107.57,107.58,107.55,107.575,686400017.0
2007-08-16 05:08:00,107.575,107.575,107.54,107.555,1380400003.0
2007-08-16 05:09:00,107.56,107.57,107.5,107.53,1103000000.0
2007-08-16 05:10:00,107.53,107.53,107.51,107.53,398000000.0
2007-08-16 05:11:00,107.53,107.53,107.48,107.495,1114499997.0
2007-08-16 05:12:00,107.49,107.5,107.455,107.48,1483600002.0
2007-08-16 05:13:00,107.48,107.51,107.48,107.495,1741900007.0
2007-08-16 05:14:00,107.49,107.52,107.49,107.52,1128700001.0
2007-08-16 05:15:00,107.52,107.535,107.48,107.5,1262799995.0
2007-08-16 05:16:00,107.5,107.5,107.44,107.455,1085700002.0
2007-08-16 05:17:00,107.455,107.46,107.42,107.44,961900003.0
2007-08-16 05:18:00,107.44,107.46,107.425,107.43,741100000.0
2007-08-16 05:19:00,107.42,107.435,107.38,107.4,620999998.0
2007-08-16 05:20:00,107.395,107.41,107.37,107.39,891100001.0
2007-08-16 05:21:00,107.385,107.405,107.29,107.29,1216899999.0
2007-08-16 05:22:00,107.305,107.305,107.24,107.25,1221699989.0
2007-08-16 05:23:00,107.23,107.27,107.22,107.24,625700001.0
2007-08-16 05:24:00,107.23,107.33,107.22,107.32,1308099988.0
2007-08-16 05:25:00,107.315,107.32,107.23,107.25,496299996.0
2007-08-16 05:26:00,107.25,107.26,107.24,107.24,458899999.0
2007-08-16 05:27:00,107.24,107.28,107.165,107.28,824899999.0
2007-08-16 05:28:00,107.27,107.31,107.26,107.29,952500000.0
2007-08-16 05:29:00,107.29,107.34,107.28,107.32,666399998.0
2007-08-16 05:30:00,107.315,107.32,107.27,107.3,651400000.0
2007-08-16 05:31:00,107.31,107.345,107.29,107.33,833599999.0
2007-08-16 05:32:00,107.335,107.39,107.28,107.315,1484899986.0
2007-08-16 05:33:00,107.31,107.31,107.23,107.26,569200000.0
2007-08-16 05:34:00,107.26,107.265,107.225,107.235,833199999.0
2007-08-16 05:35:00,107.24,107.24,107.17,107.22,1316500003.0
2007-08-16 05:36:00,107.22,107.24,107.18,107.2,995700012.0
2007-08-16 05:37:00,107.2,107.21,107.14,107.185,1107899993.0
2007-08-16 05:38:00,107.19,107.195,107.13,107.14,880099998.0
2007-08-16 05:39:00,107.14,107.17,107.04,107.04,825799997.0
2007-08-16 05:40:00,107.045,107.045,106.91,106.98,1576099990.0
2007-08-16 05:41:00,106.98,107.02,106.9,106.99,1281000003.0
2007-08-16 05:42:00,106.995,107.015,106.815,106.815,1327199990.0
2007-08-16 05:43:00,106.85,106.85,106.76,106.8,1210799988.0
2007-08-16 05:44:00,106.815,106.98,106.8,106.97,1294399999.0
2007-08-16 05:45:00,106.97,107.02,106.88,106.9,797200003.0
2007-08-16 05:46:00,106.895,106.9,106.82,106.83,969299996.0
2007-08-16 05:47:00,106.84,106.87,106.82,106.845,816299998.0
2007-08-16 05:48:00,106.83,106.875,106.82,106.835,1188899990.0
2007-08-16 05:49:00,106.82,106.87,106.79,106.86,832500000.0
2007-08-16 05:50:00,106.86,106.93,106.84,106.91,1036000001.0
2007-08-16 05:51:00,106.89,107.165,106.87,107.065,1085100011.0
2007-08-16 05:52:00,107.07,107.135,107.0,107.03,1074799999.0
2007-08-16 05:53:00,107.02,107.035,106.95,107.02,957399996.0
2007-08-16 05:54:00,107.015,107.015,106.87,106.94,997499993.0
2007-08-16 05:55:00,106.94,106.94,106.83,106.83,847400001.0
2007-08-16 05:56:00,106.83,106.87,106.785,106.84,980499999.0
2007-08-16 05:57:00,106.855,106.86,106.78,106.795,847699995.0
2007-08-16 05:58:00,106.79,106.91,106.78,106.87,1229499991.0
2007-08-16 05:59:00,106.87,106.955,106.87,106.94,494999997.0
2007-08-16 06:00:00,106.93,107.02,106.93,107.0,649799996.0
2007-08-16 06:01:00,106.98,107.125,106.97,107.095,769700000.0
2007-08-16 06:02:00,107.095,107.095,106.945,106.97,1141399979.0
2007-08-16 06:03:00,106.98,106.98,106.88,106.91,747099995.0
2007-08-16 06:04:00,106.92,106.93,106.88,106.9,970699991.0
2007-08-16 06:05:00,106.89,106.97,106.89,106.96,481900001.0
2007-08-16 06:06:00,106.955,107.065,106.94,107.02,828399999.0
2007-08-16 06:07:00,107.025,107.03,106.96,106.99,351000000.0
2007-08-16 06:08:00,106.99,106.99,106.94,106.98,489900000.0
2007-08-16 06:09:00,106.98,107.0,106.97,106.99,403000000.0
2007-08-16 06:10:00,106.98,107.02,106.9,106.955,516899998.0
2007-08-16 06:11:00,106.955,106.96,106.87,106.94,591600000.0
2007-08-16 06:12:00,106.93,106.945,106.9,106.94,685099999.0
2007-08-16 06:13:00,106.945,106.97,106.92,106.955,566900006.0
2007-08-16 06:14:00,106.96,107.005,106.95,107.005,543100000.0
2007-08-16 06:15:00,107.01,107.045,107.0,107.045,354600000.0
2007-08-16 06:16:00,107.03,107.04,106.96,106.97,716299998.0
2007-08-16 06:17:00,106.97,106.99,106.96,106.985,270499998.0
2007-08-16 06:18:00,106.985,107.0,106.98,106.99,336300003.0
2007-08-16 06:19:00,106.995,107.035,106.99,107.025,588100001.0
2007-08-16 06:20:00,107.02,107.02,106.93,106.985,466800001.0
2007-08-16 06:21:00,106.99,107.0,106.97,106.995,381799999.0
2007-08-16 06:22:00,107.0,107.04,106.87,106.94,904999987.0
2007-08-16 06:23:00,106.94,106.97,106.92,106.94,507599995.0
2007-08-16 06:24:00,106.93,106.99,106.93,106.99,532599997.0
2007-08-16 06:25:00,106.99,107.015,106.98,107.0,553699993.0
2007-08-16 06:26:00,106.995,107.01,106.99,107.01,184600000.0
2007-08-16 06:27:00,107.005,107.03,106.99,107.01,389200000.0
2007-08-16 06:28:00,107.02,107.02,106.99,107.0,221900000.0
2007-08-16 06:29:00,107.01,107.01,106.97,106.99,331200000.0
2007-08-16 06:30:00,106.985,107.005,106.97,107.0,237900000.0
2007-08-16 06:31:00,106.995,107.03,106.97,107.025,319500000.0
2007-08-16 06:32:00,107.01,107.03,106.99,107.01,425500000.0
2007-08-16 06:33:00,107.025,107.12,107.01,107.1,706500000.0
2007-08-16 06:34:00,107.1,107.15,107.04,107.14,694699998.0
2007-08-16 06:35:00,107.14,107.145,107.12,107.12,134199998.0
2007-08-16 06:36:00,107.12,107.155,107.07,107.15,479400000.0
2007-08-16 06:37:00,107.155,107.21,107.13,107.205,476500000.0
2007-08-16 06:38:00,107.19,107.32,107.19,107.32,634200000.0
2007-08-16 06:39:00,107.29,107.42,107.28,107.415,478300000.0
2007-08-16 06:40:00,107.42,107.45,107.345,107.345,572300000.0
2007-08-16 06:41:00,107.34,107.355,107.29,107.31,698700000.0
2007-08-16 06:42:00,107.31,107.33,107.28,107.31,448500000.0
2007-08-16 06:43:00,107.31,107.355,107.28,107.34,720700000.0
2007-08-16 06:44:00,107.34,107.35,107.3,107.35,651900000.0
2007-08-16 06:45:00,107.34,107.36,107.3,107.33,548700000.0
2007-08-16 06:46:00,107.33,107.37,107.31,107.31,487700000.0
2007-08-16 06:47:00,107.31,107.31,107.25,107.27,372800000.0
2007-08-16 06:48:00,107.27,107.275,107.17,107.21,619300000.0
2007-08-16 06:49:00,107.205,107.205,107.08,107.18,603300000.0
2007-08-16 06:50:00,107.18,107.2,107.16,107.175,413600000.0
2007-08-16 06:51:00,107.17,107.19,107.08,107.16,386300000.0
2007-08-16 06:52:00,107.17,107.22,107.16,107.16,412700000.0
2007-08-16 06:53:00,107.15,107.18,107.14,107.155,403700000.0
2007-08-16 06:54:00,107.155,107.19,107.15,107.165,363700000.0
2007-08-16 06:55:00,107.165,107.18,107.14,107.17,558600001.0
2007-08-16 06:56:00,107.165,107.21,107.16,107.19,400800000.0
2007-08-16 06:57:00,107.19,107.21,107.15,107.185,344500000.0
2007-08-16 06:58:00,107.18,107.205,107.15,107.16,548000000.0
2007-08-16 06:59:00,107.16,107.195,107.15,107.15,474800000.0
2007-08-16 07:00:00,107.17,107.23,107.15,107.22,446400000.0
2007-08-16 07:01:00,107.225,107.225,107.13,107.17,438800000.0
2007-08-16 07:02:00,107.175,107.19,107.17,107.18,73000000.0
2007-08-16 07:03:00,107.19,107.25,107.19,107.25,135800000.0
2007-08-16 07:04:00,107.24,107.27,107.23,107.25,181900000.0
2007-08-16 07:05:00,107.25,107.25,107.22,107.22,104600000.0
2007-08-16 07:06:00,107.24,107.24,107.17,107.19,193100000.0
2007-08-16 07:07:00,107.185,107.21,107.18,107.2,168400000.0
2007-08-16 07:08:00,107.2,107.21,107.19,107.19,75000000.0
2007-08-16 07:09:00,107.22,107.22,107.14,107.16,282500000.0
2007-08-16 07:10:00,107.16,107.2,107.15,107.2,292500000.0
2007-08-16 07:11:00,107.195,107.195,107.14,107.16,372500000.0
2007-08-16 07:12:00,107.16,107.18,107.13,107.155,622099999.0
2007-08-16 07:13:00,107.15,107.15,107.14,107.15,206700000.0
2007-08-16 07:14:00,107.145,107.16,107.11,107.15,265399999.0
2007-08-16 07:15:00,107.15,107.16,107.12,107.14,228900000.0
2007-08-16 07:16:00,107.14,107.145,107.135,107.14,67000000.0
2007-08-16 07:17:00,107.14,107.165,107.12,107.12,284300000.0
2007-08-16 07:18:00,107.1,107.15,107.1,107.14,192700000.0
2007-08-16 07:19:00,107.14,107.14,107.11,107.14,156400000.0
2007-08-16 07:20:00,107.14,107.15,107.11,107.15,329199997.0
2007-08-16 07:21:00,107.14,107.15,107.09,107.095,398600000.0
2007-08-16 07:22:00,107.095,107.105,107.07,107.1,424600001.0
2007-08-16 07:23:00,107.08,107.12,107.08,107.12,163600000.0
2007-08-16 07:24:00,107.115,107.145,107.1,107.11,113500000.0
2007-08-16 07:25:00,107.11,107.15,107.11,107.11,352200000.0
2007-08-16 07:26:00,107.11,107.15,107.09,107.09,583800000.0
2007-08-16 07:27:00,107.09,107.115,107.09,107.1,280900000.0
2007-08-16 07:28:00,107.105,107.11,107.07,107.08,402300000.0
2007-08-16 07:29:00,107.08,107.085,107.045,107.05,285500000.0
2007-08-16 07:30:00,107.055,107.055,107.0,107.0,415300000.0
2007-08-16 07:31:00,107.01,107.03,106.98,106.98,414600000.0
2007-08-16 07:32:00,107.01,107.06,107.0,107.02,720000002.0
2007-08-16 07:33:00,107.02,107.065,107.02,107.06,644400000.0
2007-08-16 07:34:00,107.065,107.1,107.06,107.09,430800000.0
2007-08-16 07:35:00,107.09,107.1,107.06,107.09,724300007.0
2007-08-16 07:36:00,107.09,107.09,107.06,107.075,262400000.0
2007-08-16 07:37:00,107.08,107.085,107.04,107.085,212900000.0
2007-08-16 07:38:00,107.085,107.085,107.02,107.02,415700001.0
2007-08-16 07:39:00,107.0,107.055,106.99,107.05,231200000.0
2007-08-16 07:40:00,107.05,107.14,107.05,107.105,454900000.0
2007-08-16 07:41:00,107.105,107.115,107.09,107.09,332000000.0
2007-08-16 07:42:00,107.09,107.095,107.06,107.08,342600000.0
2007-08-16 07:43:00,107.08,107.145,107.05,107.13,539699998.0
2007-08-16 07:44:00,107.13,107.13,107.11,107.125,122300000.0
2007-08-16 07:45:00,107.12,107.18,107.12,107.17,442200000.0
2007-08-16 07:46:00,107.17,107.18,107.14,107.175,560000000.0
2007-08-16 07:47:00,107.175,107.21,107.15,107.18,448200000.0
2007-08-16 07:48:00,107.185,107.19,107.12,107.16,664600000.0
2007-08-16 07:49:00,107.16,107.17,107.125,107.15,460900000.0
2007-08-16 07:50:00,107.15,107.155,107.12,107.12,523600001.0
2007-08-16 07:51:00,107.125,107.13,107.11,107.115,486999992.0
2007-08-16 07:52:00,107.12,107.12,107.075,107.075,405300000.0
2007-08-16 07:53:00,107.07,107.105,107.06,107.1,221100000.0
2007-08-16 07:54:00,107.095,107.155,107.08,107.155,818899998.0
2007-08-16 07:55:00,107.155,107.17,107.14,107.17,364099999.0
2007-08-16 07:56:00,107.15,107.225,107.14,107.22,555599999.0
2007-08-16 07:57:00,107.24,107.295,107.215,107.26,755000000.0
2007-08-16 07:58:00,107.26,107.305,107.21,107.29,724300000.0
2007-08-16 07:59:00,107.295,107.3,107.26,107.285,423700000.0
2007-08-16 08:00:00,107.29,107.32,107.27,107.315,1186499993.0
2007-08-16 08:01:00,107.31,107.315,107.27,107.29,604999996.0
2007-08-16 08:02:00,107.29,107.295,107.24,107.26,562300003.0
2007-08-16 08:03:00,107.25,107.26,107.22,107.26,631300004.0
2007-08-16 08:04:00,107.265,107.265,107.21,107.23,320199997.0
2007-08-16 08:05:00,107.21,107.25,107.2,107.25,762399996.0
2007-08-16 08:06:00,107.25,107.265,107.23,107.25,489899999.0
2007-08-16 08:07:00,107.25,107.285,107.23,107.285,731499997.0
2007-08-16 08:08:00,107.28,107.31,107.27,107.29,397699999.0
2007-08-16 08:09:00,107.29,107.32,107.27,107.315,818600002.0
2007-08-16 08:10:00,107.31,107.325,107.27,107.31,760500002.0
2007-08-16 08:11:00,107.315,107.33,107.3,107.32,178400001.0
2007-08-16 08:12:00,107.33,107.355,107.33,107.35,493100000.0
2007-08-16 08:13:00,107.35,107.355,107.31,107.335,526199999.0
2007-08-16 08:14:00,107.33,107.35,107.32,107.325,454700000.0
2007-08-16 08:15:00,107.32,107.38,107.32,107.35,376199997.0
2007-08-16 08:16:00,107.35,107.36,107.16,107.26,1235900005.0
2007-08-16 08:17:00,107.255,107.28,107.24,107.26,375900001.0
2007-08-16 08:18:00,107.26,107.29,107.24,107.26,667199998.0
2007-08-16 08:19:00,107.275,107.31,107.23,107.24,624199995.0
2007-08-16 08:20:00,107.23,107.24,107.18,107.2,1018199999.0
2007-08-16 08:21:00,107.19,107.24,107.155,107.17,655900001.0
2007-08-16 08:22:00,107.17,107.185,107.11,107.15,721200004.0
2007-08-16 08:23:00,107.14,107.18,107.09,107.11,550500002.0
2007-08-16 08:24:00,107.11,107.11,106.99,106.99,721900009.0
2007-08-16 08:25:00,106.995,107.105,106.99,107.07,1055600009.0
2007-08-16 08:26:00,107.08,107.09,107.04,107.06,354500001.0
2007-08-16 08:27:00,107.06,107.09,107.02,107.04,740399998.0
2007-08-16 08:28:00,107.055,107.12,107.05,107.12,783300017.0
2007-08-16 08:29:00,107.09,107.12,107.09,107.1,343999996.0
2007-08-16 08:30:00,107.1,107.145,107.08,107.145,823400000.0
2007-08-16 08:31:00,107.14,107.15,107.08,107.09,871599997.0
2007-08-16 08:32:00,107.085,107.13,107.06,107.115,665800000.0
2007-08-16 08:33:00,107.12,107.12,107.01,107.03,533300001.0
2007-08-16 08:34:00,107.03,107.065,106.99,106.99,668600001.0
2007-08-16 08:35:00,106.99,107.01,106.95,106.97,450700000.0
2007-08-16 08:36:00,106.96,106.965,106.9,106.94,1018700000.0
2007-08-16 08:37:00,106.94,106.94,106.86,106.915,723700001.0
2007-08-16 08:38:00,106.91,106.99,106.9,106.99,764100001.0
2007-08-16 08:39:00,106.99,107.04,106.97,107.01,986400000.0
2007-08-16 08:40:00,107.02,107.03,106.97,106.985,1000400002.0
2007-08-16 08:41:00,106.99,106.995,106.97,106.98,338000001.0
2007-08-16 08:42:00,106.98,107.04,106.95,107.03,866899999.0
2007-08-16 08:43:00,107.045,107.075,107.03,107.05,794800003.0
2007-08-16 08:44:00,107.05,107.07,107.03,107.07,756400001.0
2007-08-16 08:45:00,107.06,107.1,107.05,107.07,961700002.0
2007-08-16 08:46:00,107.06,107.085,107.04,107.075,478600003.0
2007-08-16 08:47:00,107.07,107.11,107.02,107.06,845200001.0
2007-08-16 08:48:00,107.09,107.095,107.07,107.08,397300000.0
2007-08-16 08:49:00,107.09,107.09,107.05,107.09,236000000.0
2007-08-16 08:50:00,107.085,107.12,107.01,107.05,835800002.0
2007-08-16 08:51:00,107.06,107.155,107.05,107.11,1489399999.0
2007-08-16 08:52:00,107.11,107.23,107.1,107.22,1299000002.0
2007-08-16 08:53:00,107.18,107.3,107.18,107.295,867600002.0
2007-08-16 08:54:00,107.29,107.29,107.21,107.25,846800002.0
2007-08-16 08:55:00,107.25,107.255,107.205,107.24,981100000.0
2007-08-16 08:56:00,107.24,107.25,107.19,107.205,663700002.0
2007-08-16 08:57:00,107.2,107.245,107.11,107.245,835400001.0
2007-08-16 08:58:00,107.25,107.27,107.22,107.24,1077200002.0
2007-08-16 08:59:00,107.235,107.27,107.23,107.26,551200000.0
2007-08-16 09:00:00,107.26,107.28,107.24,107.24,946400000.0
2007-08-16 09:01:00,107.24,107.26,107.215,107.25,945800005.0
2007-08-16 09:02:00,107.24,107.29,107.21,107.29,910499996.0
2007-08-16 09:03:00,107.29,107.41,107.185,107.41,1684699995.0
2007-08-16 09:04:00,107.405,107.405,107.29,107.31,1156500001.0
2007-08-16 09:05:00,107.31,107.315,107.25,107.29,731700002.0
2007-08-16 09:06:00,107.29,107.31,107.23,107.31,971800001.0
2007-08-16 09:07:00,107.32,107.36,107.25,107.25,1088199996.0
2007-08-16 09:08:00,107.24,107.265,107.18,107.22,1204500005.0
2007-08-16 09:09:00,107.225,107.265,107.22,107.265,764000008.0
2007-08-16 09:10:00,107.27,107.27,107.23,107.255,914300012.0
2007-08-16 09:11:00,107.25,107.27,107.23,107.24,1047300002.0
2007-08-16 09:12:00,107.25,107.31,107.25,107.27,1098099998.0
2007-08-16 09:13:00,107.28,107.32,107.27,107.29,942800000.0
2007-08-16 09:14:00,107.28,107.31,107.19,107.29,1092500000.0
2007-08-16 09:15:00,107.29,107.29,107.245,107.27,1033300007.0
2007-08-16 09:16:00,107.28,107.31,107.27,107.31,867700012.0
2007-08-16 09:17:00,107.3,107.385,107.3,107.365,1358400019.0
2007-08-16 09:18:00,107.36,107.415,107.35,107.39,1129300000.0
2007-08-16 09:19:00,107.39,107.41,107.32,107.34,1175399998.0
2007-08-16 09:20:00,107.345,107.37,107.33,107.34,598399999.0
2007-08-16 09:21:00,107.35,107.36,107.34,107.36,531999998.0
2007-08-16 09:22:00,107.37,107.395,107.365,107.38,762500005.0
2007-08-16 09:23:00,107.38,107.38,107.35,107.37,441000000.0
2007-08-16 09:24:00,107.38,107.38,107.31,107.315,845799996.0
2007-08-16 09:25:00,107.32,107.34,107.31,107.33,613299998.0
2007-08-16 09:26:00,107.34,107.36,107.32,107.35,870400003.0
2007-08-16 09:27:00,107.345,107.345,107.31,107.31,614300000.0
2007-08-16 09:28:00,107.32,107.32,107.27,107.29,892200003.0
2007-08-16 09:29:00,107.29,107.31,107.29,107.3,686800000.0
2007-08-16 09:30:00,107.31,107.38,107.3,107.345,765300001.0
2007-08-16 09:31:00,107.35,107.36,107.3,107.325,512399998.0
2007-08-16 09:32:00,107.32,107.355,107.3,107.35,842999998.0
2007-08-16 09:33:00,107.35,107.39,107.34,107.39,391800004.0
2007-08-16 09:34:00,107.39,107.425,107.38,107.415,676100004.0
2007-08-16 09:35:00,107.42,107.43,107.31,107.325,610700000.0
2007-08-16 09:36:00,107.325,107.375,107.31,107.375,821999994.0
2007-08-16 09:37:00,107.37,107.37,107.305,107.33,825300004.0
2007-08-16 09:38:00,107.3,107.37,107.3,107.345,509000002.0
2007-08-16 09:39:00,107.345,107.36,107.3,107.305,1224600002.0
2007-08-16 09:40:00,107.305,107.335,107.25,107.27,1453899989.0
2007-08-16 09:41:00,107.275,107.32,107.27,107.3,1520700000.0
2007-08-16 09:42:00,107.3,107.355,107.3,107.355,926800006.0
2007-08-16 09:43:00,107.355,107.39,107.33,107.385,922600005.0
2007-08-16 09:44:00,107.39,107.42,107.37,107.41,998699996.0
2007-08-16 09:45:00,107.41,107.46,107.395,107.46,589600000.0
2007-08-16 09:46:00,107.455,107.5,107.45,107.47,1132400002.0
2007-08-16 09:47:00,107.47,107.48,107.41,107.43,1049600013.0
2007-08-16 09:48:00,107.43,107.43,107.395,107.4,824300012.0
2007-08-16 09:49:00,107.4,107.42,107.395,107.41,1101700013.0
2007-08-16 09:50:00,107.41,107.45,107.39,107.43,622800004.0
2007-08-16 09:51:00,107.43,107.48,107.43,107.47,779300008.0
2007-08-16 09:52:00,107.47,107.48,107.44,107.45,655600002.0
2007-08-16 09:53:00,107.445,107.48,107.34,107.365,989100004.0
2007-08-16 09:54:00,107.36,107.375,107.32,107.32,1251499998.0
2007-08-16 09:55:00,107.31,107.31,107.21,107.24,1341000005.0
2007-08-16 09:56:00,107.24,107.28,107.22,107.25,1207700006.0
2007-08-16 09:57:00,107.25,107.31,107.25,107.295,1039399993.0
2007-08-16 09:58:00,107.295,107.3,107.26,107.28,1132200004.0
2007-08-16 09:59:00,107.28,107.31,107.265,107.3,809799999.0
2007-08-16 10:00:00,107.3,107.31,107.275,107.295,909900000.0
2007-08-16 10:01:00,107.29,107.31,107.29,107.3,476599999.0
2007-08-16 10:02:00,107.3,107.3,107.24,107.25,1124300015.0
2007-08-16 10:03:00,107.26,107.27,107.22,107.27,568600001.0
2007-08-16 10:04:00,107.27,107.28,107.22,107.225,1117300005.0
2007-08-16 10:05:00,107.23,107.24,107.12,107.12,1026300007.0
2007-08-16 10:06:00,107.12,107.19,107.11,107.18,1253800002.0
2007-08-16 10:07:00,107.18,107.2,107.17,107.19,758200006.0
2007-08-16 10:08:00,107.19,107.195,107.16,107.17,756499995.0
2007-08-16 10:09:00,107.175,107.24,107.15,107.15,1249800007.0
2007-08-16 10:10:00,107.15,107.2,107.13,107.19,1026100004.0
2007-08-16 10:11:00,107.19,107.24,107.17,107.23,1620600004.0
2007-08-16 10:12:00,107.22,107.24,107.12,107.135,1403200002.0
2007-08-16 10:13:00,107.13,107.14,107.07,107.1,1100800000.0
2007-08-16 10:14:00,107.1,107.15,107.08,107.14,860299994.0
2007-08-16 10:15:00,107.13,107.155,107.08,107.115,998399996.0
2007-08-16 10:16:00,107.115,107.13,107.07,107.11,876900001.0
2007-08-16 10:17:00,107.11,107.11,107.09,107.11,719500000.0
2007-08-16 10:18:00,107.105,107.12,107.09,107.1,861500000.0
2007-08-16 10:19:00,107.1,107.1,107.07,107.075,530800000.0
2007-08-16 10:20:00,107.06,107.065,107.01,107.02,875700001.0
2007-08-16 10:21:00,107.02,107.035,106.97,106.98,985100002.0
2007-08-16 10:22:00,106.99,107.01,106.97,106.985,669100001.0
2007-08-16 10:23:00,106.99,107.005,106.945,106.98,878800000.0
2007-08-16 10:24:00,106.98,106.99,106.95,106.95,868400006.0
2007-08-16 10:25:00,106.94,106.96,106.9,106.94,1086199999.0
2007-08-16 10:26:00,106.935,106.94,106.9,106.92,1418400007.0
2007-08-16 10:27:00,106.935,106.965,106.92,106.94,737800001.0
2007-08-16 10:28:00,106.94,106.97,106.92,106.965,440700004.0
2007-08-16 10:29:00,106.97,107.04,106.935,107.03,1020000008.0
2007-08-16 10:30:00,107.01,107.065,107.01,107.05,591700003.0
2007-08-16 10:31:00,107.05,107.06,106.95,106.97,656699993.0
2007-08-16 10:32:00,106.975,107.02,106.97,107.02,824600001.0
2007-08-16 10:33:00,107.02,107.06,107.02,107.035,659500000.0
2007-08-16 10:34:00,107.03,107.04,106.97,107.01,1031200000.0
2007-08-16 10:35:00,107.01,107.035,106.98,107.01,557000002.0
2007-08-16 10:36:00,107.01,107.01,106.89,106.94,640900003.0
2007-08-16 10:37:00,106.94,106.995,106.93,106.995,728699998.0
2007-08-16 10:38:00,106.99,107.025,106.97,107.02,565099995.0
2007-08-16 10:39:00,107.02,107.03,106.98,106.99,669600000.0
2007-08-16 10:40:00,106.985,107.04,106.96,107.035,696999995.0
2007-08-16 10:41:00,107.035,107.06,107.0,107.06,839000000.0
2007-08-16 10:42:00,107.06,107.06,106.99,107.005,1019200006.0
2007-08-16 10:43:00,107.0,107.09,107.0,107.075,735700000.0
2007-08-16 10:44:00,107.07,107.07,107.04,107.06,750399999.0
2007-08-16 10:45:00,107.06,107.075,106.96,106.99,589099998.0
2007-08-16 10:46:00,106.99,107.05,106.96,107.025,796500003.0
2007-08-16 10:47:00,107.03,107.055,106.97,107.01,1333200007.0
2007-08-16 10:48:00,107.025,107.1,107.02,107.09,731000000.0
2007-08-16 10:49:00,107.09,107.105,107.05,107.065,683000000.0
2007-08-16 10:50:00,107.08,107.08,107.01,107.03,624700003.0
2007-08-16 10:51:00,107.01,107.05,107.01,107.03,681700002.0
2007-08-16 10:52:00,107.03,107.05,107.0,107.05,669099998.0
2007-08-16 10:53:00,107.055,107.08,107.05,107.065,474699999.0
2007-08-16 10:54:00,107.06,107.09,107.05,107.085,347200003.0
2007-08-16 10:55:00,107.085,107.095,107.07,107.075,441400000.0
2007-08-16 10:56:00,107.07,107.085,106.98,107.08,722500003.0
2007-08-16 10:57:00,107.07,107.09,107.065,107.08,831200001.0
2007-08-16 10:58:00,107.08,107.08,107.05,107.055,526999998.0
2007-08-16 10:59:00,107.05,107.13,107.04,107.115,498300000.0
2007-08-16 11:00:00,107.12,107.135,107.085,107.1,395700000.0
2007-08-16 11:01:00,107.1,107.155,107.09,107.11,683799999.0
2007-08-16 11:02:00,107.12,107.16,107.1,107.16,729400004.0
2007-08-16 11:03:00,107.16,107.19,107.13,107.19,1256000008.0
2007-08-16 11:04:00,107.195,107.2,107.1,107.12,1124100010.0
2007-08-16 11:05:00,107.12,107.12,106.97,107.05,679899996.0
2007-08-16 11:06:00,107.05,107.08,107.045,107.08,291500001.0
2007-08-16 11:07:00,107.07,107.1,107.05,107.1,474400004.0
2007-08-16 11:08:00,107.09,107.095,107.06,107.09,561999999.0
2007-08-16 11:09:00,107.085,107.11,107.05,107.105,466100001.0
2007-08-16 11:10:00,107.105,107.11,106.99,107.015,489300000.0
2007-08-16 11:11:00,107.01,107.04,107.0,107.04,387900000.0
2007-08-16 11:12:00,107.04,107.04,106.97,106.99,846099998.0
2007-08-16 11:13:00,106.985,107.0,106.94,106.97,559499999.0
2007-08-16 11:14:00,106.98,107.065,106.97,107.065,892400006.0
2007-08-16 11:15:00,107.06,107.075,107.04,107.06,555799998.0
2007-08-16 11:16:00,107.055,107.06,106.99,107.02,547300009.0
2007-08-16 11:17:00,107.02,107.135,107.0,107.135,1293299999.0
2007-08-16 11:18:00,107.13,107.13,107.08,107.105,655800001.0
2007-08-16 11:19:00,107.105,107.105,107.04,107.095,740100001.0
2007-08-16 11:20:00,107.095,107.105,107.07,107.08,828899998.0
2007-08-16 11:21:00,107.08,107.115,107.065,107.11,698600002.0
2007-08-16 11:22:00,107.11,107.14,107.09,107.11,733600002.0
2007-08-16 11:23:00,107.1,107.145,107.1,107.13,674000001.0
2007-08-16 11:24:00,107.13,107.15,107.09,107.15,495899998.0
2007-08-16 11:25:00,107.14,107.175,107.11,107.15,1314299990.0
2007-08-16 11:26:00,107.16,107.16,107.06,107.1,1096700004.0
2007-08-16 11:27:00,107.1,107.1,107.03,107.04,874999998.0
2007-08-16 11:28:00,107.035,107.035,106.97,106.97,968499987.0
2007-08-16 11:29:00,106.97,107.0,106.95,106.95,404599999.0
2007-08-16 11:30:00,106.95,106.97,106.85,106.875,1081299998.0
2007-08-16 11:31:00,106.87,106.87,106.82,106.85,1062299996.0
2007-08-16 11:32:00,106.85,106.87,106.83,106.87,466300000.0
2007-08-16 11:33:00,106.87,106.91,106.86,106.88,709599993.0
2007-08-16 11:34:00,106.88,106.92,106.88,106.9,597199993.0
2007-08-16 11:35:00,106.9,106.965,106.9,106.93,990300005.0
2007-08-16 11:36:00,106.93,106.945,106.9,106.945,555399992.0
2007-08-16 11:37:00,106.94,106.945,106.92,106.94,569599991.0
2007-08-16 11:38:00,106.95,106.985,106.94,106.985,527499999.0
2007-08-16 11:39:00,106.985,107.025,106.98,107.02,727500003.0
2007-08-16 11:40:00,107.02,107.04,107.0,107.02,533500001.0
2007-08-16 11:41:00,107.02,107.02,106.96,106.985,801199986.0
2007-08-16 11:42:00,106.98,106.985,106.92,106.94,602099998.0
2007-08-16 11:43:00,106.94,106.955,106.86,106.875,571500004.0
2007-08-16 11:44:00,106.875,106.875,106.78,106.81,673700002.0
2007-08-16 11:45:00,106.815,106.84,106.77,106.78,556499999.0
2007-08-16 11:46:00,106.775,106.775,106.67,106.68,907800009.0
2007-08-16 11:47:00,106.71,106.715,106.67,106.7,557900000.0
2007-08-16 11:48:00,106.695,106.71,106.63,106.68,753300000.0
2007-08-16 11:49:00,106.69,106.69,106.645,106.66,429200000.0
2007-08-16 11:50:00,106.665,106.76,106.65,106.76,782899999.0
2007-08-16 11:51:00,106.755,106.82,106.74,106.81,583100002.0
2007-08-16 11:52:00,106.805,106.83,106.76,106.8,696200000.0
2007-08-16 11:53:00,106.805,106.87,106.79,106.86,485100000.0
2007-08-16 11:54:00,106.86,106.93,106.83,106.93,888199998.0
2007-08-16 11:55:00,106.915,106.96,106.885,106.93,635700003.0
2007-08-16 11:56:00,106.92,106.92,106.85,106.87,561700000.0
2007-08-16 11:57:00,106.87,106.88,106.8,106.8,360800000.0
2007-08-16 11:58:00,106.8,106.88,106.76,106.83,776299999.0
2007-08-16 11:59:00,106.83,106.86,106.81,106.84,641300003.0
2007-08-16 12:00:00,106.845,106.89,106.84,106.845,329600002.0
2007-08-16 12:01:00,106.85,106.87,106.81,106.83,634600001.0
2007-08-16 12:02:00,106.83,106.86,106.81,106.81,488000004.0
2007-08-16 12:03:00,106.81,106.82,106.76,106.79,482200002.0
2007-08-16 12:04:00,106.79,106.82,106.78,106.79,615900001.0
2007-08-16 12:05:00,106.8,106.8,106.76,106.77,486299999.0
2007-08-16 12:06:00,106.77,106.77,106.71,106.72,855800003.0
2007-08-16 12:07:00,106.73,106.745,106.66,106.73,1122899986.0
2007-08-16 12:08:00,106.73,106.73,106.645,106.69,1154800007.0
2007-08-16 12:09:00,106.69,106.71,106.67,106.67,956900002.0
2007-08-16 12:10:00,106.66,106.665,106.52,106.54,1374100001.0
2007-08-16 12:11:00,106.54,106.57,106.41,106.45,1581499999.0
2007-08-16 12:12:00,106.49,106.5,106.4,106.41,1671599995.0
2007-08-16 12:13:00,106.41,106.42,106.28,106.3,1393000003.0
2007-08-16 12:14:00,106.31,106.32,106.25,106.29,1007599999.0
2007-08-16 12:15:00,106.285,106.35,106.27,106.32,1558100012.0
2007-08-16 12:16:00,106.33,106.36,106.3,106.35,1318100003.0
2007-08-16 12:17:00,106.345,106.46,106.32,106.46,1181600007.0
2007-08-16 12:18:00,106.465,106.48,106.4,106.42,1351500015.0
2007-08-16 12:19:00,106.435,106.5,106.42,106.45,1230700003.0
2007-08-16 12:20:00,106.46,106.46,106.41,106.42,1253300004.0
2007-08-16 12:21:00,106.425,106.51,106.39,106.43,1347500020.0
2007-08-16 12:22:00,106.425,106.5,106.41,106.47,1179099997.0
2007-08-16 12:23:00,106.47,106.52,106.4,106.49,1140699992.0
2007-08-16 12:24:00,106.49,106.49,106.4,106.415,622599994.0
2007-08-16 12:25:00,106.41,106.43,106.38,106.4,1207000005.0
2007-08-16 12:26:00,106.39,106.43,106.375,106.385,840600000.0
2007-08-16 12:27:00,106.385,106.395,106.27,106.29,670000000.0
2007-08-16 12:28:00,106.29,106.29,106.17,106.21,911200003.0
2007-08-16 12:29:00,106.21,106.235,106.17,106.2,852500001.0
2007-08-16 12:30:00,106.2,106.23,106.03,106.075,949000001.0
2007-08-16 12:31:00,106.07,106.09,105.75,105.83,1373399999.0
2007-08-16 12:32:00,105.84,105.94,105.81,105.88,1012600001.0
2007-08-16 12:33:00,105.885,105.885,105.57,105.61,1045400006.0
2007-08-16 12:34:00,105.615,105.62,105.14,105.14,1475100026.0
2007-08-16 12:35:00,105.14,105.18,104.59,104.88,1205100021.0
2007-08-16 12:36:00,104.88,104.96,104.82,104.84,874700006.0
2007-08-16 12:37:00,104.89,105.18,104.86,105.15,730200002.0
2007-08-16 12:38:00,105.15,105.17,104.95,104.95,1097100011.0
2007-08-16 12:39:00,104.95,105.08,104.87,105.08,735800000.0
2007-08-16 12:40:00,105.08,105.33,105.05,105.33,482900006.0
2007-08-16 12:41:00,105.33,105.35,105.16,105.16,736800007.0
2007-08-16 12:42:00,105.17,105.25,105.14,105.16,963500008.0
2007-08-16 12:43:00,105.16,105.19,105.09,105.09,1032300005.0
2007-08-16 12:44:00,105.115,105.14,104.98,105.085,1175400004.0
2007-08-16 12:45:00,105.085,105.16,105.01,105.14,1132200004.0
2007-08-16 12:46:00,105.14,105.26,105.07,105.255,1335799994.0
2007-08-16 12:47:00,105.26,105.5,105.21,105.49,1586700001.0
2007-08-16 12:48:00,105.5,105.565,105.42,105.555,940800001.0
2007-08-16 12:49:00,105.57,105.62,105.43,105.53,920500005.0
2007-08-16 12:50:00,105.53,105.63,105.435,105.63,737800004.0
2007-08-16 12:51:00,105.63,105.66,105.54,105.575,1219400003.0
2007-08-16 12:52:00,105.58,105.71,105.48,105.675,1954800002.0
2007-08-16 12:53:00,105.675,105.88,105.6,105.84,1844700000.0
2007-08-16 12:54:00,105.83,106.07,105.75,106.03,1783800013.0
2007-08-16 12:55:00,106.035,106.38,106.01,106.31,1949500010.0
2007-08-16 12:56:00,106.315,106.36,106.11,106.145,1465700004.0
2007-08-16 12:57:00,106.17,106.22,105.88,105.98,1539600003.0
2007-08-16 12:58:00,106.015,106.015,105.83,105.855,1511100006.0
2007-08-16 12:59:00,105.85,105.86,105.58,105.615,1882299994.0
2007-08-16 13:00:00,105.615,105.685,105.51,105.55,1341000000.0
2007-08-16 13:01:00,105.55,105.67,105.49,105.65,1672600018.0
2007-08-16 13:02:00,105.65,105.75,105.58,105.72,1812300016.0
2007-08-16 13:03:00,105.73,105.775,105.66,105.66,1222800001.0
2007-08-16 13:04:00,105.66,105.7,105.64,105.7,871000009.0
2007-08-16 13:05:00,105.7,105.73,105.555,105.555,1319100006.0
2007-08-16 13:06:00,105.555,105.58,105.47,105.57,1144000009.0
2007-08-16 13:07:00,105.56,105.6,105.5,105.545,1209400009.0
2007-08-16 13:08:00,105.54,105.63,105.52,105.62,1229800011.0
2007-08-16 13:09:00,105.62,105.65,105.41,105.52,1693100016.0
2007-08-16 13:10:00,105.52,105.635,105.5,105.58,1304500013.0
2007-08-16 13:11:00,105.58,105.62,105.5,105.55,1357800010.0
2007-08-16 13:12:00,105.54,105.54,105.38,105.48,1773300034.0
2007-08-16 13:13:00,105.465,105.465,105.31,105.37,1252000027.0
2007-08-16 13:14:00,105.36,105.4,105.29,105.36,1694800039.0
2007-08-16 13:15:00,105.36,105.42,105.35,105.39,901300014.0
2007-08-16 13:16:00,105.41,105.5,105.38,105.47,974200009.0
2007-08-16 13:17:00,105.455,105.47,105.335,105.37,1716500047.0
2007-08-16 13:18:00,105.375,105.425,105.33,105.38,1565200031.0
2007-08-16 13:19:00,105.38,105.5,105.38,105.42,2110400026.0
2007-08-16 13:20:00,105.425,105.515,105.4,105.41,1684500015.0
2007-08-16 13:21:00,105.39,105.44,105.31,105.34,1459600038.0
2007-08-16 13:22:00,105.34,105.355,105.22,105.3,1004200019.0
2007-08-16 13:23:00,105.3,105.34,105.23,105.325,759500008.0
2007-08-16 13:24:00,105.3,105.38,105.3,105.33,462600000.0
2007-08-16 13:25:00,105.325,105.37,105.29,105.33,646899994.0
2007-08-16 13:26:00,105.34,105.34,105.2,105.26,910299997.0
2007-08-16 13:27:00,105.255,105.38,105.24,105.37,1075299991.0
2007-08-16 13:28:00,105.37,105.39,105.33,105.36,585300000.0
2007-08-16 13:29:00,105.36,105.43,105.35,105.35,726900000.0
2007-08-16 13:30:00,105.35,105.42,105.35,105.4,863200000.0
2007-08-16 13:31:00,105.4,105.41,105.36,105.37,645799998.0
2007-08-16 13:32:00,105.37,105.67,105.37,105.66,1214899999.0
2007-08-16 13:33:00,105.66,105.84,105.66,105.7,1718699987.0
2007-08-16 13:34:00,105.77,105.805,105.66,105.77,1101599996.0
2007-08-16 13:35:00,105.77,105.77,105.59,105.645,1323199979.0
2007-08-16 13:36:00,105.65,105.67,105.57,105.65,1033299995.0
2007-08-16 13:37:00,105.65,105.65,105.48,105.48,1082299995.0
2007-08-16 13:38:00,105.48,105.64,105.47,105.605,1063899998.0
2007-08-16 13:39:00,105.62,105.73,105.59,105.64,878399998.0
2007-08-16 13:40:00,105.63,105.64,105.51,105.6,1041099996.0
2007-08-16 13:41:00,105.6,105.61,105.51,105.53,1325600006.0
2007-08-16 13:42:00,105.53,105.54,105.445,105.5,905799999.0
2007-08-16 13:43:00,105.5,105.56,105.49,105.555,927400000.0
2007-08-16 13:44:00,105.55,105.59,105.43,105.55,1099600006.0
2007-08-16 13:45:00,105.54,105.575,105.51,105.575,1045800007.0
2007-08-16 13:46:00,105.565,105.65,105.54,105.61,755200000.0
2007-08-16 13:47:00,105.61,105.61,105.44,105.46,1005999998.0
2007-08-16 13:48:00,105.46,105.57,105.41,105.565,1087599992.0
2007-08-16 13:49:00,105.58,105.58,105.48,105.49,769900000.0
2007-08-16 13:50:00,105.49,105.56,105.49,105.53,1253699999.0
2007-08-16 13:51:00,105.52,105.55,105.41,105.515,878499997.0
2007-08-16 13:52:00,105.52,105.52,105.46,105.51,1001100002.0
2007-08-16 13:53:00,105.51,105.52,105.46,105.49,719700000.0
2007-08-16 13:54:00,105.5,105.5,105.39,105.43,680600003.0
2007-08-16 13:55:00,105.43,105.47,105.39,105.4,866000004.0
2007-08-16 13:56:00,105.42,105.42,105.27,105.39,1074600003.0
2007-08-16 13:57:00,105.39,105.41,105.31,105.33,793000000.0
2007-08-16 13:58:00,105.36,105.41,105.325,105.4,975099999.0
2007-08-16 13:59:00,105.4,105.45,105.4,105.44,954000000.0
2007-08-16 14:00:00,105.44,105.54,105.44,105.52,1326200001.0
2007-08-16 14:01:00,105.52,105.58,105.505,105.56,794200002.0
2007-08-16 14:02:00,105.56,105.58,105.535,105.56,439200000.0
2007-08-16 14:03:00,105.55,105.62,105.51,105.58,792499997.0
2007-08-16 14:04:00,105.58,105.78,105.56,105.76,967799996.0
2007-08-16 14:05:00,105.75,105.79,105.71,105.78,911000000.0
2007-08-16 14:06:00,105.78,105.87,105.765,105.845,869400001.0
2007-08-16 14:07:00,105.83,105.86,105.66,105.7,1328700009.0
2007-08-16 14:08:00,105.695,105.75,105.66,105.67,1499700000.0
2007-08-16 14:09:00,105.68,105.71,105.54,105.59,1437900003.0
2007-08-16 14:10:00,105.58,105.64,105.53,105.64,1040199991.0
2007-08-16 14:11:00,105.64,105.66,105.59,105.64,1004699999.0
2007-08-16 14:12:00,105.65,105.72,105.64,105.72,838299999.0
2007-08-16 14:13:00,105.71,105.9,105.71,105.89,1082499998.0
2007-08-16 14:14:00,105.9,105.93,105.785,105.81,1562400002.0
2007-08-16 14:15:00,105.81,105.89,105.78,105.82,1373900005.0
2007-08-16 14:16:00,105.815,105.83,105.75,105.83,1111500001.0
2007-08-16 14:17:00,105.84,105.97,105.8,105.93,1986200007.0
2007-08-16 14:18:00,105.92,106.03,105.89,106.0,842500003.0
2007-08-16 14:19:00,106.0,106.04,105.95,106.01,1864800023.0
2007-08-16 14:20:00,106.01,106.07,105.96,106.0,1740000012.0
2007-08-16 14:21:00,106.0,106.04,105.95,105.98,1325999994.0
2007-08-16 14:22:00,105.97,106.04,105.96,106.025,2116900024.0
2007-08-16 14:23:00,106.025,106.08,106.0,106.02,1735000014.0
2007-08-16 14:24:00,106.02,106.09,105.99,106.065,1840000026.0
2007-08-16 14:25:00,106.06,106.09,106.05,106.07,1164200018.0
2007-08-16 14:26:00,106.07,106.11,105.98,105.98,1800700013.0
2007-08-16 14:27:00,106.0,106.11,106.0,106.11,1915400035.0
2007-08-16 14:28:00,106.11,106.19,106.09,106.11,1561400024.0
2007-08-16 14:29:00,106.11,106.17,106.08,106.13,1512100025.0
2007-08-16 14:30:00,106.1,106.21,106.07,106.13,1068600017.0
2007-08-16 14:31:00,106.12,106.25,106.12,106.25,1891900013.0
2007-08-16 14:32:00,106.26,106.46,106.26,106.46,1721100023.0
2007-08-16 14:33:00,106.46,106.65,106.34,106.64,1941700032.0
2007-08-16 14:34:00,106.63,106.73,106.51,106.52,1908900015.0
2007-08-16 14:35:00,106.52,106.57,106.36,106.37,1313700007.0
2007-08-16 14:36:00,106.41,106.53,106.36,106.42,1313700007.0
2007-08-16 14:37:00,106.44,106.49,106.4,106.4,1313700007.0
2007-08-16 14:38:00,106.4,106.44,106.35,106.44,1520400013.0
2007-08-16 14:39:00,106.42,106.52,106.415,106.47,1996600011.0
2007-08-16 14:40:00,106.45,106.63,106.45,106.63,1936200028.0
2007-08-16 14:41:00,106.59,106.63,106.515,106.62,1936200028.0
2007-08-16 14:42:00,106.62,106.69,106.61,106.63,1656500008.0
2007-08-16 14:43:00,106.63,106.67,106.545,106.67,1526300007.0
2007-08-16 14:44:00,106.67,106.75,106.64,106.7,1611800018.0
2007-08-16 14:45:00,106.7,106.73,106.66,106.73,1611800018.0
2007-08-16 14:46:00,106.73,106.74,106.57,106.64,2051400023.0
2007-08-16 14:47:00,106.635,106.67,106.53,106.66,1605400018.0
2007-08-16 14:48:00,106.65,106.66,106.59,106.6,1658500009.0
2007-08-16 14:49:00,106.6,106.62,106.53,106.6,1776600012.0
2007-08-16 14:50:00,106.62,106.63,106.55,106.57,1261199988.0
2007-08-16 14:51:00,106.58,106.64,106.55,106.63,1261199988.0
2007-08-16 14:52:00,106.63,106.64,106.565,106.64,1862000012.0
2007-08-16 14:53:00,106.64,106.66,106.585,106.6,1961300025.0
2007-08-16 14:54:00,106.61,106.71,106.6,106.7,1302000010.0
2007-08-16 14:55:00,106.69,106.77,106.69,106.76,1065400000.0
2007-08-16 14:56:00,106.76,106.8,106.75,106.79,1498800015.0
2007-08-16 14:57:00,106.79,106.79,106.65,106.65,1894600029.0
2007-08-16 14:58:00,106.65,106.65,106.5,106.54,1738000032.0
2007-08-16 14:59:00,106.54,106.59,106.51,106.51,1765100016.0
2007-08-16 15:00:00,106.48,106.52,106.42,106.43,1952800023.0
2007-08-16 15:01:00,106.43,106.43,106.34,106.43,1952800023.0
2007-08-16 15:02:00,106.43,106.48,106.38,106.39,1310100012.0
2007-08-16 15:03:00,106.39,106.44,106.38,106.41,1095600004.0
2007-08-16 15:04:00,106.42,106.51,106.42,106.5,1095600004.0
2007-08-16 15:05:00,106.51,106.58,106.5,106.52,1646600016.0
2007-08-16 15:06:00,106.53,106.57,106.52,106.54,1608000022.0
2007-08-16 15:07:00,106.53,106.58,106.515,106.57,1608000022.0
2007-08-16 15:08:00,106.56,106.6,106.525,106.54,1577200010.0
2007-08-16 15:09:00,106.55,106.6,106.52,106.57,1763900053.0
2007-08-16 15:10:00,106.58,106.73,106.58,106.73,1456000019.0
2007-08-16 15:11:00,106.73,106.76,106.71,106.75,1567400028.0
2007-08-16 15:12:00,106.75,106.78,106.73,106.76,1014400011.0
2007-08-16 15:13:00,106.75,106.76,106.73,106.74,744600004.0
2007-08-16 15:14:00,106.74,106.76,106.72,106.75,714300006.0
2007-08-16 15:15:00,106.73,106.74,106.695,106.74,691200009.0
2007-08-16 15:16:00,106.73,106.8,106.71,106.79,1512500001.0
2007-08-16 15:17:00,106.785,106.83,106.71,106.75,2027200023.0
2007-08-16 15:18:00,106.75,106.75,106.56,106.63,1834100023.0
2007-08-16 15:19:00,106.63,106.65,106.6,106.64,1097700015.0
2007-08-16 15:20:00,106.63,106.72,106.62,106.62,1591000017.0
2007-08-16 15:21:00,106.62,106.78,106.61,106.765,1381600020.0
2007-08-16 15:22:00,106.78,107.04,106.77,107.04,1899300032.0
2007-08-16 15:23:00,107.03,107.19,107.03,107.17,1899300032.0
2007-08-16 15:24:00,107.16,107.16,107.09,107.15,1899300032.0
2007-08-16 15:25:00,107.15,107.17,107.115,107.16,1899300032.0
2007-08-16 15:26:00,107.16,107.23,107.15,107.23,1699300022.0
2007-08-16 15:27:00,107.24,107.35,107.23,107.26,1146100011.0
2007-08-16 15:28:00,107.26,107.29,107.18,107.24,1074200009.0
2007-08-16 15:29:00,107.24,107.26,107.06,107.12,1702600021.0
2007-08-16 15:30:00,107.13,107.14,107.05,107.12,1644200015.0
2007-08-16 15:31:00,107.12,107.17,107.07,107.07,1400300016.0
2007-08-16 15:32:00,107.08,107.08,106.95,106.96,1404200010.0
2007-08-16 15:33:00,106.93,106.98,106.825,106.95,1404200010.0
2007-08-16 15:34:00,106.95,107.08,106.915,107.07,1946200023.0
2007-08-16 15:35:00,107.07,107.17,107.065,107.13,974800006.0
2007-08-16 15:36:00,107.13,107.16,107.07,107.095,1366900010.0
2007-08-16 15:37:00,107.11,107.12,106.98,107.05,1566400017.0
2007-08-16 15:38:00,107.06,107.07,106.91,106.92,1306800023.0
2007-08-16 15:39:00,106.93,106.95,106.85,106.92,1510800025.0
2007-08-16 15:40:00,106.93,106.94,106.86,106.86,1647500030.0
2007-08-16 15:41:00,106.86,106.9,106.72,106.9,1884400022.0
2007-08-16 15:42:00,106.9,106.98,106.84,106.98,1326600006.0
2007-08-16 15:43:00,106.98,107.02,106.9,107.01,1444800019.0
2007-08-16 15:44:00,107.02,107.15,107.0,107.15,1030800011.0
2007-08-16 15:45:00,107.15,107.19,107.1,107.19,1662400020.0
2007-08-16 15:46:00,107.19,107.29,107.19,107.25,1327400013.0
2007-08-16 15:47:00,107.25,107.29,107.2,107.23,1741200031.0
2007-08-16 15:48:00,107.24,107.27,107.2,107.26,1720800013.0
2007-08-16 15:49:00,107.26,107.28,107.17,107.24,1871500022.0
2007-08-16 15:50:00,107.25,107.26,107.16,107.17,1628200004.0
2007-08-16 15:51:00,107.17,107.23,107.12,107.18,1509300010.0
2007-08-16 15:52:00,107.18,107.18,107.13,107.14,1363100010.0
2007-08-16 15:53:00,107.14,107.14,107.07,107.07,1376599998.0
2007-08-16 15:54:00,107.08,107.1,107.04,107.08,1127100021.0
2007-08-16 15:55:00,107.07,107.11,107.02,107.09,1168900013.0
2007-08-16 15:56:00,107.08,107.08,106.99,106.99,1392200015.0
2007-08-16 15:57:00,106.99,107.05,106.98,107.04,1361900013.0
2007-08-16 15:58:00,107.04,107.12,107.04,107.12,679400003.0
2007-08-16 15:59:00,107.13,107.15,107.11,107.12,1298000000.0
2007-08-16 16:00:00,107.13,107.14,107.01,107.05,1844600017.0
2007-08-16 16:01:00,107.06,107.09,106.97,107.02,1844600017.0
2007-08-16 16:02:00,107.025,107.03,106.97,107.02,1417600012.0
2007-08-16 16:03:00,107.005,107.03,106.81,106.81,1768200020.0
2007-08-16 16:04:00,106.82,106.98,106.8,106.95,2104600010.0
2007-08-16 16:05:00,106.95,106.98,106.95,106.98,853200002.0
2007-08-16 16:06:00,106.97,107.02,106.935,106.98,1464900005.0
2007-08-16 16:07:00,106.98,107.03,106.96,107.02,627000008.0
2007-08-16 16:08:00,107.01,107.02,106.965,106.99,1743800016.0
2007-08-16 16:09:00,107.0,107.05,106.95,107.04,1307000030.0
2007-08-16 16:10:00,107.04,107.095,107.01,107.05,1448200015.0
2007-08-16 16:11:00,107.05,107.15,107.03,107.14,2076000019.0
2007-08-16 16:12:00,107.15,107.18,107.07,107.07,977300006.0
2007-08-16 16:13:00,107.09,107.11,107.08,107.1,643400003.0
2007-08-16 16:14:00,107.1,107.15,107.09,107.14,948800019.0
2007-08-16 16:15:00,107.14,107.14,107.1,107.13,1154700012.0
2007-08-16 16:16:00,107.13,107.14,107.08,107.11,1857500041.0
2007-08-16 16:17:00,107.07,107.11,107.05,107.09,1848500023.0
2007-08-16 16:18:00,107.09,107.09,106.88,106.9,1832000021.0
2007-08-16 16:19:00,106.88,106.91,106.835,106.85,1935700010.0
2007-08-16 16:20:00,106.815,106.86,106.62,106.66,1690800016.0
2007-08-16 16:21:00,106.66,106.7,106.615,106.67,2114200018.0
2007-08-16 16:22:00,106.69,106.69,106.45,106.49,1898700001.0
2007-08-16 16:23:00,106.5,106.51,106.39,106.39,1898700001.0
2007-08-16 16:24:00,106.39,106.39,106.3,106.3,1925300019.0
2007-08-16 16:25:00,106.31,106.46,106.31,106.39,1925300019.0
2007-08-16 16:26:00,106.38,106.51,106.38,106.49,1615500014.0
2007-08-16 16:27:00,106.49,106.5,106.37,106.37,1515600009.0
2007-08-16 16:28:00,106.37,106.37,106.28,106.34,1906300029.0
2007-08-16 16:29:00,106.34,106.37,106.25,106.27,1927900040.0
2007-08-16 16:30:00,106.29,106.31,106.2,106.225,2003500040.0
2007-08-16 16:31:00,106.22,106.28,106.21,106.28,1454300009.0
2007-08-16 16:32:00,106.28,106.34,106.26,106.34,927000006.0
2007-08-16 16:33:00,106.34,106.37,106.31,106.37,1817900019.0
2007-08-16 16:34:00,106.36,106.44,106.36,106.44,1941200003.0
2007-08-16 16:35:00,106.44,106.51,106.43,106.46,1097100006.0
2007-08-16 16:36:00,106.46,106.49,106.41,106.43,1610600017.0
2007-08-16 16:37:00,106.42,106.46,106.4,106.46,1205400021.0
2007-08-16 16:38:00,106.45,106.51,106.43,106.51,1539600010.0
2007-08-16 16:39:00,106.51,106.53,106.365,106.43,2063300027.0
2007-08-16 16:40:00,106.43,106.45,106.38,106.42,1217500016.0
2007-08-16 16:41:00,106.42,106.45,106.37,106.45,2060500024.0
2007-08-16 16:42:00,106.45,106.48,106.4,106.47,1999500011.0
2007-08-16 16:43:00,106.47,106.58,106.46,106.57,1648200010.0
2007-08-16 16:44:00,106.57,106.58,106.51,106.56,1988800026.0
2007-08-16 16:45:00,106.56,106.62,106.53,106.55,1581400020.0
2007-08-16 16:46:00,106.56,106.63,106.56,106.62,1182600010.0
2007-08-16 16:47:00,106.62,106.63,106.56,106.61,1171700011.0
2007-08-16 16:48:00,106.6,106.6,106.55,106.58,1171700011.0
2007-08-16 16:49:00,106.58,106.62,106.53,106.535,1774299985.0
2007-08-16 16:50:00,106.54,106.61,106.53,106.55,919400011.0
2007-08-16 16:51:00,106.545,106.61,106.51,106.57,1499100018.0
2007-08-16 16:52:00,106.565,106.63,106.555,106.58,1751400023.0
2007-08-16 16:53:00,106.6,106.61,106.54,106.55,931900014.0
2007-08-16 16:54:00,106.54,106.54,106.47,106.48,931900014.0
2007-08-16 16:55:00,106.48,106.5,106.46,106.475,931900014.0
2007-08-16 16:56:00,106.475,106.475,106.38,106.38,1691600008.0
2007-08-16 16:57:00,106.38,106.43,106.365,106.4,1340499993.0
2007-08-16 16:58:00,106.4,106.4,106.31,106.36,995999999.0
2007-08-16 16:59:00,106.36,106.36,106.25,106.27,2043000014.0
2007-08-16 17:00:00,106.27,106.29,106.25,106.27,879600003.0
2007-08-16 17:01:00,106.265,106.32,106.265,106.3,1003800004.0
2007-08-16 17:02:00,106.3,106.35,106.28,106.33,1406300005.0
2007-08-16 17:03:00,106.33,106.39,106.29,106.37,1358200000.0
2007-08-16 17:04:00,106.37,106.41,106.35,106.39,1642300012.0
2007-08-16 17:05:00,106.41,106.52,106.41,106.52,1417500004.0
2007-08-16 17:06:00,106.53,106.58,106.5,106.5,1692700002.0
2007-08-16 17:07:00,106.51,106.52,106.41,106.425,1768799987.0
2007-08-16 17:08:00,106.425,106.51,106.4,106.5,1463499999.0
2007-08-16 17:09:00,106.495,106.56,106.49,106.545,976299996.0
2007-08-16 17:10:00,106.545,106.56,106.5,106.52,1569299992.0
2007-08-16 17:11:00,106.52,106.52,106.43,106.44,1859400015.0
2007-08-16 17:12:00,106.44,106.47,106.33,106.4,1955200020.0
2007-08-16 17:13:00,106.4,106.49,106.39,106.47,1350100003.0
2007-08-16 17:14:00,106.46,106.46,106.325,106.34,1485400004.0
2007-08-16 17:15:00,106.33,106.38,106.31,106.31,1038099995.0
2007-08-16 17:16:00,106.31,106.31,106.24,106.295,1015099997.0
2007-08-16 17:17:00,106.3,106.35,106.29,106.35,1031599999.0
2007-08-16 17:18:00,106.35,106.36,106.29,106.32,802699996.0
2007-08-16 17:19:00,106.33,106.33,106.23,106.23,1198799991.0
2007-08-16 17:20:00,106.23,106.28,106.19,106.23,797499998.0
2007-08-16 17:21:00,106.215,106.23,106.17,106.22,797499998.0
2007-08-16 17:22:00,106.21,106.22,106.13,106.16,1222000000.0
2007-08-16 17:23:00,106.16,106.16,106.11,106.16,1584799988.0
2007-08-16 17:24:00,106.16,106.19,106.085,106.14,1213800009.0
2007-08-16 17:25:00,106.13,106.23,106.125,106.22,1251899995.0
2007-08-16 17:26:00,106.22,106.22,106.155,106.22,1378800002.0
2007-08-16 17:27:00,106.22,106.3,106.21,106.25,1107000008.0
2007-08-16 17:28:00,106.25,106.27,106.21,106.27,1211600001.0
2007-08-16 17:29:00,106.27,106.33,106.26,106.3,894600005.0
2007-08-16 17:30:00,106.31,106.38,106.29,106.35,1937000000.0
2007-08-16 17:31:00,106.35,106.35,106.32,106.34,789799992.0
2007-08-16 17:32:00,106.34,106.38,106.27,106.31,1273500001.0
2007-08-16 17:33:00,106.31,106.33,106.24,106.28,1595000023.0
2007-08-16 17:34:00,106.28,106.31,106.245,106.27,1558299988.0
2007-08-16 17:35:00,106.26,106.31,106.22,106.23,1116800003.0
2007-08-16 17:36:00,106.23,106.265,106.19,106.225,1370599988.0
2007-08-16 17:37:00,106.22,106.26,106.19,106.21,882099997.0
2007-08-16 17:38:00,106.215,106.24,106.2,106.225,955599988.0
2007-08-16 17:39:00,106.22,106.255,106.19,106.255,1088599993.0
2007-08-16 17:40:00,106.26,106.31,106.22,106.27,1291999988.0
2007-08-16 17:41:00,106.27,106.31,106.24,106.28,1494800005.0
2007-08-16 17:42:00,106.28,106.31,106.23,106.245,949099994.0
2007-08-16 17:43:00,106.25,106.285,106.23,106.28,912000004.0
2007-08-16 17:44:00,106.28,106.29,106.25,106.28,700100005.0
2007-08-16 17:45:00,106.28,106.28,106.23,106.26,724800006.0
2007-08-16 17:46:00,106.25,106.25,106.175,106.175,1098799987.0
2007-08-16 17:47:00,106.19,106.22,106.165,106.2,1654599997.0
2007-08-16 17:48:00,106.2,106.215,106.085,106.13,1559899985.0
2007-08-16 17:49:00,106.13,106.14,106.05,106.07,1587400000.0
2007-08-16 17:50:00,106.07,106.075,105.91,105.92,2027299994.0
2007-08-16 17:51:00,105.92,105.935,105.85,105.92,1922000008.0
2007-08-16 17:52:00,105.92,105.92,105.74,105.81,2011400010.0
2007-08-16 17:53:00,105.81,105.81,105.74,105.77,2011400010.0
2007-08-16 17:54:00,105.77,105.86,105.76,105.84,1965600013.0
2007-08-16 17:55:00,105.84,105.89,105.79,105.82,1915700025.0
2007-08-16 17:56:00,105.81,105.86,105.8,105.86,1915700025.0
2007-08-16 17:57:00,105.86,105.87,105.76,105.79,1472600010.0
2007-08-16 17:58:00,105.79,105.895,105.79,105.865,1990700023.0
2007-08-16 17:59:00,105.865,106.03,105.86,105.99,1556600005.0
2007-08-16 18:00:00,106.02,106.06,105.93,105.95,1359000014.0
2007-08-16 18:01:00,105.95,105.95,105.765,105.79,892400010.0
2007-08-16 18:02:00,105.79,105.8,105.58,105.62,1217000015.0
2007-08-16 18:03:00,105.62,105.68,105.58,105.64,1821100015.0
2007-08-16 18:04:00,105.64,105.66,105.5,105.51,1870200012.0
2007-08-16 18:05:00,105.53,105.55,105.47,105.47,1870200012.0
2007-08-16 18:06:00,105.475,105.495,105.4,105.41,2101299998.0
2007-08-16 18:07:00,105.41,105.41,104.92,104.92,1814300021.0
2007-08-16 18:08:00,104.92,104.965,104.73,104.8,1799800012.0
2007-08-16 18:09:00,104.795,104.96,104.78,104.94,2050000023.0
2007-08-16 18:10:00,104.92,105.3,104.92,105.29,1455100014.0
2007-08-16 18:11:00,105.24,105.26,105.11,105.13,1042700018.0
2007-08-16 18:12:00,105.12,105.14,104.95,105.06,1186900031.0
2007-08-16 18:13:00,105.03,105.19,105.03,105.13,716700009.0
2007-08-16 18:14:00,105.15,105.31,105.14,105.19,972400012.0
2007-08-16 18:15:00,105.27,105.54,105.27,105.49,997900013.0
2007-08-16 18:16:00,105.49,105.49,105.33,105.465,1597300027.0
2007-08-16 18:17:00,105.455,105.46,105.35,105.375,1583000030.0
2007-08-16 18:18:00,105.375,105.395,105.28,105.29,1803600025.0
2007-08-16 18:19:00,105.3,105.43,105.25,105.425,1889300033.0
2007-08-16 18:20:00,105.425,105.52,105.35,105.355,1730500022.0
2007-08-16 18:21:00,105.325,105.455,105.3,105.42,1802000019.0
2007-08-16 18:22:00,105.42,105.49,105.38,105.395,1066100012.0
2007-08-16 18:23:00,105.395,105.48,105.36,105.435,2104300036.0
2007-08-16 18:24:00,105.47,105.47,105.36,105.4,1257400013.0
2007-08-16 18:25:00,105.42,105.44,105.32,105.42,1257400013.0
2007-08-16 18:26:00,105.42,105.42,105.3,105.34,2019200045.0
2007-08-16 18:27:00,105.34,105.385,105.34,105.355,1161000016.0
2007-08-16 18:28:00,105.35,105.39,105.19,105.21,1459100013.0
2007-08-16 18:29:00,105.21,105.29,105.2,105.23,976700003.0
2007-08-16 18:30:00,105.23,105.26,105.175,105.24,1452600014.0
2007-08-16 18:31:00,105.24,105.245,105.14,105.19,1715300020.0
2007-08-16 18:32:00,105.185,105.265,105.15,105.265,1743600007.0
2007-08-16 18:33:00,105.27,105.33,105.27,105.3,902599990.0
2007-08-16 18:34:00,105.29,105.35,105.28,105.31,1180199994.0
2007-08-16 18:35:00,105.32,105.36,105.305,105.355,1214799997.0
2007-08-16 18:36:00,105.34,105.35,105.25,105.255,1211000001.0
2007-08-16 18:37:00,105.25,105.25,105.15,105.16,1475899993.0
2007-08-16 18:38:00,105.17,105.22,105.16,105.22,1661299996.0
2007-08-16 18:39:00,105.21,105.25,105.13,105.15,1661299996.0
2007-08-16 18:40:00,105.12,105.16,104.985,104.99,1661299996.0
2007-08-16 18:41:00,104.98,104.98,104.86,104.86,1899100005.0
2007-08-16 18:42:00,104.85,104.89,104.57,104.61,1899100005.0
2007-08-16 18:43:00,104.6,104.73,104.59,104.72,1899100005.0
2007-08-16 18:44:00,104.73,104.74,104.44,104.48,1899100005.0
2007-08-16 18:45:00,104.48,104.5,104.14,104.33,2055900017.0
2007-08-16 18:46:00,104.32,104.48,104.32,104.48,1808600010.0
2007-08-16 18:47:00,104.49,104.68,104.46,104.68,1808600010.0
2007-08-16 18:48:00,104.67,104.7,104.54,104.54,1808600010.0
2007-08-16 18:49:00,104.54,104.67,104.505,104.64,1808600010.0
2007-08-16 18:50:00,104.63,104.675,104.58,104.64,1321100016.0
2007-08-16 18:51:00,104.64,104.64,104.52,104.53,1017400008.0
2007-08-16 18:52:00,104.53,104.53,104.435,104.49,1818700022.0
2007-08-16 18:53:00,104.485,104.51,104.43,104.51,1779100028.0
2007-08-16 18:54:00,104.51,104.51,104.285,104.31,1218900010.0
2007-08-16 18:55:00,104.31,104.35,104.14,104.16,2071200013.0
2007-08-16 18:56:00,104.165,104.28,104.16,104.21,1705100012.0
2007-08-16 18:57:00,104.185,104.2,104.05,104.07,1401200012.0
2007-08-16 18:58:00,104.05,104.145,104.03,104.145,1557000002.0
2007-08-16 18:59:00,104.13,104.22,104.12,104.21,2012800003.0
2007-08-16 19:00:00,104.2,104.225,104.08,104.1,1521800007.0
2007-08-16 19:01:00,104.09,104.13,104.07,104.12,1145400011.0
2007-08-16 19:02:00,104.12,104.33,104.12,104.33,1585500002.0
2007-08-16 19:03:00,104.33,104.41,104.25,104.39,1856800008.0
2007-08-16 19:04:00,104.38,104.45,104.33,104.395,1696700008.0
2007-08-16 19:05:00,104.39,104.4,104.33,104.35,1414199992.0
2007-08-16 19:06:00,104.35,104.38,104.31,104.34,1832799989.0
2007-08-16 19:07:00,104.35,104.355,104.26,104.33,1226400005.0
2007-08-16 19:08:00,104.33,104.395,104.31,104.36,2019300006.0
2007-08-16 19:09:00,104.36,104.38,104.35,104.36,1696900001.0
2007-08-16 19:10:00,104.36,104.45,104.32,104.45,1596100000.0
2007-08-16 19:11:00,104.45,104.57,104.44,104.57,1780099999.0
2007-08-16 19:12:00,104.56,104.81,104.56,104.79,1010500001.0
2007-08-16 19:13:00,104.82,104.82,104.68,104.69,1010500001.0
2007-08-16 19:14:00,104.68,104.71,104.66,104.67,1476500008.0
2007-08-16 19:15:00,104.67,104.68,104.63,104.655,1342200031.0
2007-08-16 19:16:00,104.66,104.71,104.635,104.71,1877400029.0
2007-08-16 19:17:00,104.7,104.89,104.7,104.88,1659599997.0
2007-08-16 19:18:00,104.88,105.18,104.88,105.13,971899999.0
2007-08-16 19:19:00,105.12,105.15,105.05,105.09,971899999.0
2007-08-16 19:20:00,105.07,105.22,104.92,104.92,971899999.0
2007-08-16 19:21:00,104.94,104.94,104.79,104.89,971899999.0
2007-08-16 19:22:00,104.9,104.9,104.745,104.83,971899999.0
2007-08-16 19:23:00,104.84,104.85,104.58,104.68,1511900003.0
2007-08-16 19:24:00,104.65,104.75,104.62,104.75,2008199989.0
2007-08-16 19:25:00,104.755,104.79,104.74,104.75,2129500026.0
2007-08-16 19:26:00,104.74,104.8,104.725,104.78,1318000004.0
2007-08-16 19:27:00,104.77,104.79,104.605,104.61,1398599998.0
2007-08-16 19:28:00,104.61,104.64,104.61,104.64,2064499995.0
2007-08-16 19:29:00,104.64,104.81,104.64,104.75,2064499995.0
2007-08-16 19:30:00,104.755,104.89,104.755,104.8,1667100001.0
2007-08-16 19:31:00,104.77,104.9,104.77,104.89,910700001.0
2007-08-16 19:32:00,104.88,104.9,104.81,104.87,1269599998.0
2007-08-16 19:33:00,104.87,104.88,104.79,104.825,1471100001.0
2007-08-16 19:34:00,104.825,104.835,104.69,104.69,836899999.0
2007-08-16 19:35:00,104.68,104.69,104.59,104.65,1733599996.0
2007-08-16 19:36:00,104.66,104.81,104.65,104.72,1937300003.0
2007-08-16 19:37:00,104.74,104.91,104.73,104.87,1937300003.0
2007-08-16 19:38:00,104.87,105.05,104.87,105.05,1752400001.0
2007-08-16 19:39:00,105.04,105.07,104.99,105.05,2062899992.0
2007-08-16 19:40:00,105.04,105.14,105.03,105.1,1172399999.0
2007-08-16 19:41:00,105.08,105.2,105.07,105.1,1172399999.0
2007-08-16 19:42:00,105.095,105.18,105.09,105.18,1172399999.0
2007-08-16 19:43:00,105.18,105.25,105.15,105.25,2080199990.0
2007-08-16 19:44:00,105.25,105.25,105.05,105.06,1790799988.0
2007-08-16 19:45:00,105.06,105.06,104.9,104.915,1315999998.0
2007-08-16 19:46:00,104.915,104.96,104.88,104.92,1280599999.0
2007-08-16 19:47:00,104.92,105.05,104.9,105.04,1453899997.0
2007-08-16 19:48:00,105.04,105.09,104.99,104.99,1734300002.0
2007-08-16 19:49:00,104.985,105.02,104.955,104.975,1070300009.0
2007-08-16 19:50:00,104.97,105.08,104.965,105.08,1119100000.0
2007-08-16 19:51:00,105.08,105.11,105.02,105.095,1211400001.0
2007-08-16 19:52:00,105.09,105.19,105.01,105.14,2042199968.0
2007-08-16 19:53:00,105.14,105.19,105.115,105.18,1908799999.0
2007-08-16 19:54:00,105.17,105.24,105.11,105.23,1924400003.0
2007-08-16 19:55:00,105.23,105.355,105.2,105.355,1924400003.0
2007-08-16 19:56:00,105.35,105.4,105.32,105.36,1682999994.0
2007-08-16 19:57:00,105.36,105.38,105.31,105.355,1682999994.0
2007-08-16 19:58:00,105.35,105.37,105.315,105.35,1222499997.0
2007-08-16 19:59:00,105.37,105.37,105.28,105.28,685200000.0
2007-08-16 20:00:00,105.28,105.3,105.16,105.185,1179700001.0
2007-08-16 20:01:00,105.19,105.19,105.04,105.11,1415800016.0
2007-08-16 20:02:00,105.11,105.11,104.92,104.955,1711499999.0
2007-08-16 20:03:00,104.955,105.125,104.955,105.015,1864900007.0
2007-08-16 20:04:00,105.02,105.17,105.01,105.15,2027199999.0
2007-08-16 20:05:00,105.185,105.28,105.14,105.21,2027199999.0
2007-08-16 20:06:00,105.245,105.3,105.18,105.23,1964600009.0
2007-08-16 20:07:00,105.24,105.29,105.22,105.24,1417799994.0
2007-08-16 20:08:00,105.235,105.27,105.13,105.18,1247200019.0
2007-08-16 20:09:00,105.18,105.22,105.11,105.13,1176200017.0
2007-08-16 20:10:00,105.13,105.185,105.11,105.145,1872099991.0
2007-08-16 20:11:00,105.15,105.15,104.99,105.01,1591000015.0
2007-08-16 20:12:00,105.005,105.08,104.97,105.07,1500500010.0
2007-08-16 20:13:00,105.07,105.13,104.98,105.12,1521300012.0
2007-08-16 20:14:00,105.11,105.25,105.07,105.24,2069500013.0
2007-08-16 20:15:00,105.23,105.4,105.23,105.37,1756200018.0
2007-08-16 20:16:00,105.38,105.49,105.37,105.44,1756200018.0
2007-08-16 20:17:00,105.43,105.45,105.37,105.37,1756200018.0
2007-08-16 20:18:00,105.38,105.38,105.24,105.26,1533600014.0
2007-08-16 20:19:00,105.28,105.37,105.25,105.35,1533600014.0
2007-08-16 20:20:00,105.34,105.34,105.25,105.27,1322900010.0
2007-08-16 20:21:00,105.24,105.25,105.19,105.23,1322900010.0
2007-08-16 20:22:00,105.23,105.23,105.05,105.06,1535500016.0
2007-08-16 20:23:00,105.06,105.09,104.9,104.94,1957000008.0
2007-08-16 20:24:00,104.94,105.08,104.93,105.03,1838400009.0
2007-08-16 20:25:00,105.04,105.06,104.98,105.04,1505799987.0
2007-08-16 20:26:00,105.03,105.04,105.0,105.02,818799999.0
2007-08-16 20:27:00,105.015,105.05,104.97,105.01,1856000021.0
2007-08-16 20:28:00,105.01,105.125,104.99,105.125,1121600014.0
2007-08-16 20:29:00,105.12,105.23,105.11,105.225,1355300007.0
2007-08-16 20:30:00,105.22,105.22,105.04,105.095,1701900010.0
2007-08-16 20:31:00,105.06,105.095,104.95,104.98,1442700011.0
2007-08-16 20:32:00,104.97,104.99,104.89,104.89,1367400006.0
2007-08-16 20:33:00,104.885,104.94,104.83,104.925,1387800007.0
2007-08-16 20:34:00,104.91,104.99,104.89,104.99,1266600007.0
2007-08-16 20:35:00,104.99,105.05,104.95,105.02,1130400010.0
2007-08-16 20:36:00,105.02,105.04,104.91,104.95,1554500016.0
2007-08-16 20:37:00,104.955,105.04,104.89,104.985,1304300018.0
2007-08-16 20:38:00,105.0,105.04,104.98,105.03,1469200032.0
2007-08-16 20:39:00,105.03,105.045,104.99,104.995,841300007.0
2007-08-16 20:40:00,104.99,105.08,104.98,105.08,860700006.0
2007-08-16 20:41:00,105.08,105.08,104.94,104.99,1092500018.0
2007-08-16 20:42:00,104.95,105.05,104.92,104.95,1285100019.0
2007-08-16 20:43:00,104.94,104.99,104.92,104.97,1083800014.0
2007-08-16 20:44:00,104.99,104.99,104.9,104.97,1037900019.0
2007-08-16 20:45:00,104.99,105.0,104.945,104.985,986000022.0
2007-08-16 20:46:00,104.99,104.99,104.93,104.99,589800003.0
2007-08-16 20:47:00,104.99,105.07,104.94,105.0,1325400009.0
2007-08-16 20:48:00,105.0,105.045,104.97,105.045,1227900010.0
2007-08-16 20:49:00,105.02,105.05,104.95,104.965,1081600008.0
2007-08-16 20:50:00,104.97,105.035,104.92,104.99,1283100007.0
2007-08-16 20:51:00,104.99,105.045,104.97,105.02,1396900007.0
2007-08-16 20:52:00,105.02,105.04,104.98,104.98,816700006.0
2007-08-16 20:53:00,105.02,105.045,104.97,105.005,1241300015.0
2007-08-16 20:54:00,105.0,105.02,104.95,104.97,1080200004.0
2007-08-16 20:55:00,104.97,105.02,104.95,105.0,1328100012.0
2007-08-16 20:56:00,105.0,105.03,104.96,105.005,1044100013.0
2007-08-16 20:57:00,105.01,105.02,104.975,104.99,681400004.0
2007-08-16 20:58:00,104.99,104.99,104.91,104.91,745800006.0
2007-08-16 20:59:00,104.915,104.98,104.88,104.95,1173200008.0
2007-08-16 21:00:00,104.97,104.97,104.92,104.965,1188800015.0
2007-08-16 21:01:00,104.99,105.02,104.935,104.98,1729800011.0
2007-08-16 21:02:00,104.98,105.0,104.87,104.87,957500003.0
2007-08-16 21:03:00,104.87,104.9,104.83,104.89,1465700017.0
2007-08-16 21:04:00,104.91,105.01,104.84,104.84,1798200005.0
2007-08-16 21:05:00,104.845,104.89,104.82,104.84,1278500008.0
2007-08-16 21:06:00,104.85,104.89,104.76,104.77,1642700017.0
2007-08-16 21:07:00,104.76,104.765,104.61,104.63,1725900001.0
2007-08-16 21:08:00,104.62,104.645,104.56,104.605,1446400012.0
2007-08-16 21:09:00,104.6,104.605,104.42,104.44,2117100003.0
2007-08-16 21:10:00,104.43,104.49,104.38,104.39,1612900011.0
2007-08-16 21:11:00,104.4,104.4,104.3,104.39,1880100014.0
2007-08-16 21:12:00,104.385,104.39,104.26,104.38,1758200017.0
2007-08-16 21:13:00,104.37,104.52,104.37,104.47,1825400005.0
2007-08-16 21:14:00,104.475,104.56,104.46,104.48,1787200019.0
2007-08-16 21:15:00,104.48,104.63,104.47,104.63,1966200015.0
2007-08-16 21:16:00,104.63,104.67,104.61,104.65,649700011.0
2007-08-16 21:17:00,104.66,104.69,104.55,104.57,1315600003.0
2007-08-16 21:18:00,104.555,104.58,104.53,104.58,592100003.0
2007-08-16 21:19:00,104.58,104.63,104.555,104.62,1187200023.0
2007-08-16 21:20:00,104.63,104.75,104.615,104.67,1479500026.0
2007-08-16 21:21:00,104.67,104.72,104.64,104.72,1001700000.0
2007-08-16 21:22:00,104.72,104.75,104.68,104.705,1818299994.0
2007-08-16 21:23:00,104.71,104.73,104.68,104.68,1075199998.0
2007-08-16 21:24:00,104.68,104.68,104.54,104.61,1365900001.0
2007-08-16 21:25:00,104.6,104.65,104.565,104.59,1102700006.0
2007-08-16 21:26:00,104.59,104.61,104.58,104.59,1466000011.0
2007-08-16 21:27:00,104.59,104.65,104.59,104.65,1261700006.0
2007-08-16 21:28:00,104.64,104.73,104.63,104.71,1673899997.0
2007-08-16 21:29:00,104.71,104.73,104.66,104.72,1447299997.0
2007-08-16 21:30:00,104.72,104.74,104.68,104.71,766400002.0
2007-08-16 21:31:00,104.72,104.81,104.71,104.78,1668000006.0
2007-08-16 21:32:00,104.785,104.81,104.72,104.77,1537100023.0
2007-08-16 21:33:00,104.77,104.77,104.71,104.73,1806500034.0
2007-08-16 21:34:00,104.72,104.75,104.71,104.72,1011900021.0
2007-08-16 21:35:00,104.71,104.79,104.705,104.78,1985700010.0
2007-08-16 21:36:00,104.78,104.89,104.78,104.86,1633000029.0
2007-08-16 21:37:00,104.86,104.9,104.83,104.88,1406800035.0
2007-08-16 21:38:00,104.89,104.96,104.88,104.93,1918300029.0
2007-08-16 21:39:00,104.93,104.96,104.81,104.82,1785600018.0
2007-08-16 21:40:00,104.81,104.82,104.66,104.78,1277600015.0
2007-08-16 21:41:00,104.79,104.85,104.76,104.85,1277600015.0
2007-08-16 21:42:00,104.82,104.97,104.8,104.93,1944900019.0
2007-08-16 21:43:00,104.95,105.09,104.92,105.04,1944900019.0
2007-08-16 21:44:00,105.02,105.07,104.93,105.025,1944900019.0
2007-08-16 21:45:00,105.025,105.03,104.92,105.0,1245600012.0
2007-08-16 21:46:00,105.0,105.14,104.99,105.13,1692300036.0
2007-08-16 21:47:00,105.13,105.16,105.12,105.15,1325100049.0
2007-08-16 21:48:00,105.14,105.21,105.13,105.17,1783900019.0
2007-08-16 21:49:00,105.19,105.47,105.18,105.46,1821600028.0
2007-08-16 21:50:00,105.43,105.68,105.43,105.58,1233800009.0
2007-08-16 21:51:00,105.59,105.59,105.445,105.45,1233800009.0
2007-08-16 21:52:00,105.51,105.6,105.45,105.45,2140900027.0
2007-08-16 21:53:00,105.47,105.63,105.46,105.56,2140900027.0
2007-08-16 21:54:00,105.55,105.65,105.53,105.65,2140900027.0
2007-08-16 21:55:00,105.645,105.7,105.57,105.61,2140900027.0
2007-08-16 21:56:00,105.64,105.7,105.6,105.685,1804100014.0
2007-08-16 21:57:00,105.68,105.83,105.66,105.79,1312400005.0
2007-08-16 21:58:00,105.81,105.835,105.71,105.835,1312400005.0
2007-08-16 21:59:00,105.835,105.88,105.76,105.86,2110200009.0
2007-08-16 22:00:00,105.89,105.95,105.87,105.91,633500000.0
2007-08-16 22:01:00,105.9,106.06,105.89,106.05,775299999.0
2007-08-16 22:02:00,106.07,106.15,106.035,106.14,1309599995.0
2007-08-16 22:03:00,106.14,106.33,106.08,106.3,1158299996.0
2007-08-16 22:04:00,106.34,106.41,106.25,106.27,1168500001.0
2007-08-16 22:05:00,106.27,106.28,106.12,106.15,1050800000.0
2007-08-16 22:06:00,106.15,106.165,106.01,106.04,709200000.0
2007-08-16 22:07:00,106.05,106.13,105.93,105.93,1010500000.0
2007-08-16 22:08:00,105.93,105.93,105.81,105.885,690700000.0
2007-08-16 22:09:00,105.89,105.9,105.75,105.825,832800000.0
2007-08-16 22:10:00,105.83,105.835,105.74,105.83,360500000.0
2007-08-16 22:11:00,105.83,105.885,105.82,105.875,315500000.0
2007-08-16 22:12:00,105.875,106.0,105.875,105.98,574499999.0
2007-08-16 22:13:00,105.98,106.2,105.96,106.175,1309899995.0
2007-08-16 22:14:00,106.18,106.22,106.11,106.15,940600000.0
2007-08-16 22:15:00,106.2,106.23,106.11,106.16,870199996.0
2007-08-16 22:16:00,106.155,106.2,106.14,106.18,508700000.0
2007-08-16 22:17:00,106.18,106.21,106.16,106.21,509200000.0
2007-08-16 22:18:00,106.21,106.3,106.2,106.29,611700000.0
2007-08-16 22:19:00,106.29,106.445,106.22,106.445,1173200002.0
2007-08-16 22:20:00,106.4,106.44,106.38,106.43,735700000.0
2007-08-16 22:21:00,106.41,106.43,106.23,106.24,1061199996.0
2007-08-16 22:22:00,106.26,106.29,106.2,106.27,492000002.0
2007-08-16 22:23:00,106.26,106.29,106.17,106.25,1250399987.0
2007-08-16 22:24:00,106.235,106.285,106.22,106.27,662000000.0
2007-08-16 22:25:00,106.265,106.27,106.16,106.19,599199994.0
2007-08-16 22:26:00,106.19,106.21,106.12,106.14,499500000.0
2007-08-16 22:27:00,106.145,106.2,106.14,106.15,217600000.0
2007-08-16 22:28:00,106.15,106.16,106.15,106.16,76600000.0
2007-08-16 22:29:00,106.15,106.165,106.12,106.145,468600000.0
2007-08-16 22:30:00,106.15,106.15,106.08,106.1,761300001.0
2007-08-16 22:31:00,106.095,106.15,106.08,106.135,411700000.0
2007-08-16 22:32:00,106.135,106.135,106.08,106.08,727299987.0
2007-08-16 22:33:00,106.08,106.105,105.95,106.035,874899994.0
2007-08-16 22:34:00,106.035,106.035,105.96,105.99,612300001.0
2007-08-16 22:35:00,105.98,106.0,105.9,105.96,910700000.0
2007-08-16 22:36:00,105.96,106.06,105.96,106.06,733000003.0
2007-08-16 22:37:00,106.06,106.065,105.95,105.98,348100000.0
2007-08-16 22:38:00,105.99,106.06,105.97,106.03,311200000.0
2007-08-16 22:39:00,106.03,106.11,106.01,106.11,420300000.0
2007-08-16 22:40:00,106.1,106.15,106.02,106.11,444699999.0
2007-08-16 22:41:00,106.115,106.13,106.02,106.115,465599998.0
2007-08-16 22:42:00,106.115,106.115,106.02,106.05,392200000.0
2007-08-16 22:43:00,106.05,106.085,106.01,106.065,633600003.0
2007-08-16 22:44:00,106.05,106.06,106.015,106.045,507800001.0
2007-08-16 22:45:00,106.05,106.055,106.02,106.035,557300005.0
2007-08-16 22:46:00,106.03,106.04,105.99,106.02,461700000.0
2007-08-16 22:47:00,106.01,106.03,106.0,106.02,150100001.0
2007-08-16 22:48:00,106.015,106.015,105.92,105.99,512000001.0
2007-08-16 22:49:00,105.99,106.0,105.9,105.98,630200002.0
2007-08-16 22:50:00,105.98,106.0,105.96,105.99,535100001.0
2007-08-16 22:51:00,105.98,106.01,105.95,105.99,419400000.0
2007-08-16 22:52:00,105.975,106.01,105.95,106.0,595999995.0
2007-08-16 22:53:00,105.98,105.985,105.91,105.93,283600000.0
2007-08-16 22:54:00,105.93,105.94,105.86,105.91,443600000.0
2007-08-16 22:55:00,105.91,105.91,105.88,105.89,247499998.0
2007-08-16 22:56:00,105.88,105.89,105.77,105.8,728400000.0
2007-08-16 22:57:00,105.79,105.795,105.7,105.75,441600000.0
2007-08-16 22:58:00,105.745,105.79,105.74,105.76,344900001.0
2007-08-16 22:59:00,105.78,105.79,105.71,105.78,162500000.0
2007-08-16 23:00:00,105.79,105.81,105.79,105.81,85800000.0
2007-08-16 23:01:00,105.79,105.82,105.78,105.79,34000000.0
2007-08-16 23:02:00,105.78,105.86,105.77,105.86,78300000.0
2007-08-16 23:03:00,105.87,105.91,105.86,105.91,43800000.0
2007-08-16 23:04:00,105.92,105.92,105.91,105.91,15300000.0
2007-08-16 23:05:00,105.92,105.97,105.88,105.94,73700000.0
2007-08-16 23:06:00,105.98,106.04,105.95,106.04,34300000.0
2007-08-16 23:07:00,106.05,106.15,106.045,106.05,128700000.0
2007-08-16 23:08:00,106.08,106.11,106.02,106.07,59700000.0
2007-08-16 23:09:00,106.05,106.06,106.03,106.05,39900000.0
2007-08-16 23:10:00,106.04,106.08,106.02,106.05,64400000.0
2007-08-16 23:11:00,106.05,106.06,105.99,106.01,241800000.0
2007-08-16 23:12:00,106.0,106.08,106.0,106.07,73400000.0
2007-08-16 23:13:00,106.08,106.11,106.05,106.09,139100000.0
2007-08-16 23:14:00,106.09,106.11,106.05,106.1,132900000.0
2007-08-16 23:15:00,106.1,106.12,106.08,106.115,150600001.0
2007-08-16 23:16:00,106.125,106.14,106.09,106.095,135800000.0
2007-08-16 23:17:00,106.1,106.14,106.09,106.14,83300000.0
2007-08-16 23:18:00,106.13,106.18,106.13,106.17,234100000.0
2007-08-16 23:19:00,106.17,106.23,106.15,106.19,243400000.0
2007-08-16 23:20:00,106.19,106.23,106.17,106.19,240900000.0
2007-08-16 23:21:00,106.19,106.2,106.19,106.19,20900000.0
2007-08-16 23:22:00,106.19,106.19,106.07,106.11,252099999.0
2007-08-16 23:23:00,106.12,106.125,106.07,106.08,182900002.0
2007-08-16 23:24:00,106.085,106.22,106.08,106.215,136600000.0
2007-08-16 23:25:00,106.215,106.25,106.16,106.25,149400000.0
2007-08-16 23:26:00,106.25,106.27,106.17,106.21,89800000.0
2007-08-16 23:27:00,106.23,106.27,106.21,106.235,281800000.0
2007-08-16 23:28:00,106.23,106.3,106.23,106.3,88400000.0
2007-08-16 23:29:00,106.28,106.28,106.185,106.275,189500000.0
2007-08-16 23:30:00,106.275,106.325,106.27,106.3,336400000.0
2007-08-16 23:31:00,106.29,106.37,106.27,106.37,246900000.0
2007-08-16 23:32:00,106.39,106.44,106.39,106.44,270200000.0
2007-08-16 23:33:00,106.445,106.57,106.44,106.56,289299999.0
2007-08-16 23:34:00,106.56,106.565,106.45,106.46,419099999.0
2007-08-16 23:35:00,106.54,106.65,106.45,106.61,436200001.0
2007-08-16 23:36:00,106.605,106.605,106.535,106.59,654700003.0
2007-08-16 23:37:00,106.6,106.6,106.53,106.585,395500000.0
2007-08-16 23:38:00,106.585,106.585,106.54,106.57,188400000.0
2007-08-16 23:39:00,106.57,106.595,106.525,106.56,487599998.0
2007-08-16 23:40:00,106.57,106.575,106.5,106.5,283000000.0
2007-08-16 23:41:00,106.48,106.5,106.4,106.43,63000000.0
2007-08-16 23:42:00,106.42,106.485,106.42,106.42,25600000.0
2007-08-16 23:43:00,106.37,106.4,106.37,106.37,28100000.0
2007-08-16 23:44:00,106.34,106.36,106.33,106.36,28100000.0
2007-08-16 23:45:00,106.36,106.38,106.32,106.34,151200000.0
2007-08-16 23:46:00,106.34,106.34,106.215,106.27,158400000.0
2007-08-16 23:47:00,106.17,106.265,106.17,106.23,88000000.0
2007-08-16 23:48:00,106.23,106.245,106.155,106.205,196300000.0
2007-08-16 23:49:00,106.18,106.18,106.18,106.18,1600000.0
2007-08-16 23:50:00,106.22,106.24,106.22,106.23,800000.0
2007-08-16 23:51:00,106.22,106.23,106.21,106.21,800000.0
2007-08-16 23:52:00,106.22,106.25,106.21,106.25,800000.0
2007-08-16 23:53:00,106.23,106.26,106.22,106.23,800000.0
2007-08-16 23:54:00,106.18,106.18,106.18,106.18,800000.0
2007-08-16 23:55:00,106.19,106.265,106.19,106.2,7500000.0
2007-08-16 23:56:00,106.2,106.26,106.2,106.245,81200000.0
2007-08-16 23:57:00,106.245,106.295,106.21,106.21,116100000.0
2007-08-16 23:58:00,106.32,106.32,106.23,106.23,37400000.0
2007-08-17 00:00:00,106.36,106.38,106.32,106.37,37400000.0
2007-08-17 00:01:00,106.24,106.26,106.22,106.245,37400000.0
2007-08-17 00:02:00,106.27,106.3,106.225,106.29,243300000.0
2007-08-17 00:03:00,106.29,106.36,106.29,106.35,186900000.0
2007-08-17 00:04:00,106.35,106.41,106.34,106.39,153800000.0
2007-08-17 00:05:00,106.39,106.41,106.37,106.41,126400000.0
2007-08-17 00:06:00,106.39,106.41,106.33,106.365,184300000.0
2007-08-17 00:07:00,106.36,106.38,106.33,106.37,362100000.0
2007-08-17 00:08:00,106.35,106.46,106.35,106.42,131500000.0
2007-08-17 00:09:00,106.435,106.47,106.36,106.37,263900000.0
2007-08-17 00:10:00,106.37,106.4,106.34,106.38,163300000.0
2007-08-17 00:11:00,106.38,106.43,106.34,106.39,184000000.0
2007-08-17 00:12:00,106.39,106.47,106.36,106.42,418100000.0
2007-08-17 00:13:00,106.42,106.46,106.4,106.445,413200000.0
2007-08-17 00:14:00,106.45,106.455,106.37,106.39,560899997.0
2007-08-17 00:15:00,106.405,106.485,106.39,106.44,636600000.0
2007-08-17 00:16:00,106.43,106.535,106.38,106.51,818300000.0
2007-08-17 00:17:00,106.5,106.555,106.49,106.515,541300000.0
2007-08-17 00:18:00,106.52,106.535,106.41,106.485,984000001.0
2007-08-17 00:19:00,106.485,106.49,106.4,106.44,618900003.0
2007-08-17 00:20:00,106.45,106.48,106.39,106.43,1183700003.0
2007-08-17 00:21:00,106.42,106.45,106.39,106.45,542400001.0
2007-08-17 00:22:00,106.45,106.5,106.41,106.47,953200003.0
2007-08-17 00:23:00,106.46,106.48,106.41,106.43,872200000.0
2007-08-17 00:24:00,106.44,106.48,106.4,106.44,794799996.0
2007-08-17 00:25:00,106.44,106.485,106.43,106.44,386600000.0
2007-08-17 00:26:00,106.44,106.47,106.39,106.42,354300000.0
2007-08-17 00:27:00,106.415,106.44,106.39,106.42,459600001.0
2007-08-17 00:28:00,106.42,106.42,106.41,106.42,63500000.0
2007-08-17 00:29:00,106.42,106.465,106.42,106.465,273300000.0
2007-08-17 00:30:00,106.47,106.56,106.46,106.49,616000000.0
2007-08-17 00:31:00,106.49,106.51,106.42,106.455,544600000.0
2007-08-17 00:32:00,106.45,106.51,106.43,106.46,551500000.0
2007-08-17 00:33:00,106.46,106.46,106.34,106.36,862000000.0
2007-08-17 00:34:00,106.38,106.4,106.3,106.3,747700000.0
2007-08-17 00:35:00,106.305,106.33,106.28,106.3,525800000.0
2007-08-17 00:36:00,106.3,106.3,106.26,106.29,533100000.0
2007-08-17 00:37:00,106.29,106.315,106.275,106.3,454900000.0
2007-08-17 00:38:00,106.3,106.335,106.27,106.31,572200000.0
2007-08-17 00:39:00,106.31,106.33,106.28,106.325,336099998.0
2007-08-17 00:40:00,106.325,106.35,106.31,106.32,598899995.0
2007-08-17 00:41:00,106.355,106.4,106.35,106.38,329799999.0
2007-08-17 00:42:00,106.38,106.43,106.38,106.41,448300000.0
2007-08-17 00:43:00,106.41,106.45,106.38,106.41,380700000.0
2007-08-17 00:44:00,106.41,106.49,106.41,106.48,198699999.0
2007-08-17 00:45:00,106.485,106.54,106.48,106.495,434400000.0
2007-08-17 00:46:00,106.505,106.53,106.49,106.52,212400000.0
2007-08-17 00:47:00,106.51,106.56,106.51,106.54,196300000.0
2007-08-17 00:48:00,106.54,106.55,106.44,106.47,539000002.0
2007-08-17 00:49:00,106.49,106.5,106.45,106.45,227200001.0
2007-08-17 00:50:00,106.455,106.48,106.44,106.48,212500001.0
2007-08-17 00:51:00,106.48,106.48,106.42,106.46,189500000.0
2007-08-17 00:52:00,106.46,106.49,106.445,106.47,205100000.0
2007-08-17 00:53:00,106.48,106.48,106.45,106.455,137000001.0
2007-08-17 00:54:00,106.45,106.46,106.375,106.375,411600000.0
2007-08-17 00:55:00,106.38,106.38,106.32,106.37,518500004.0
2007-08-17 00:56:00,106.37,106.44,106.36,106.425,375200000.0
2007-08-17 00:57:00,106.425,106.43,106.395,106.42,97300000.0
2007-08-17 00:58:00,106.41,106.41,106.3,106.3,656100000.0
2007-08-17 00:59:00,106.32,106.32,106.23,106.27,540100000.0
2007-08-17 01:00:00,106.27,106.32,106.22,106.27,752499994.0
2007-08-17 01:01:00,106.26,106.28,106.2,106.24,306999999.0
2007-08-17 01:02:00,106.23,106.25,106.03,106.05,686899997.0
2007-08-17 01:03:00,106.05,106.05,105.88,105.94,1111600000.0
2007-08-17 01:04:00,105.91,105.965,105.79,105.85,991999998.0
2007-08-17 01:05:00,105.83,105.945,105.83,105.945,751499997.0
2007-08-17 01:06:00,105.95,105.99,105.81,105.81,926199992.0
2007-08-17 01:07:00,105.82,105.84,105.75,105.79,637999996.0
2007-08-17 01:08:00,105.79,105.815,105.74,105.78,546299993.0
2007-08-17 01:09:00,105.78,105.79,105.6,105.62,305900000.0
2007-08-17 01:10:00,105.62,105.645,105.48,105.55,646200000.0
2007-08-17 01:11:00,105.55,105.56,105.42,105.47,1264500010.0
2007-08-17 01:12:00,105.47,105.48,105.34,105.365,585800000.0
2007-08-17 01:13:00,105.37,105.43,105.33,105.4,713000000.0
2007-08-17 01:14:00,105.4,105.685,105.4,105.68,1027200001.0
2007-08-17 01:15:00,105.67,105.77,105.64,105.77,896500001.0
2007-08-17 01:16:00,105.77,105.84,105.77,105.84,162300000.0
2007-08-17 01:17:00,105.82,106.07,105.78,106.07,326800000.0
2007-08-17 01:18:00,106.07,106.095,105.915,105.97,973800000.0
2007-08-17 01:19:00,105.995,106.0,105.73,105.74,642500000.0
2007-08-17 01:20:00,105.74,105.81,105.705,105.77,186800000.0
2007-08-17 01:21:00,105.755,105.81,105.7,105.7,94100000.0
2007-08-17 01:22:00,105.69,105.69,105.69,105.69,4000000.0
2007-08-17 01:23:00,105.845,106.03,105.845,106.015,79200000.0
2007-08-17 01:24:00,105.74,105.76,105.72,105.745,284999997.0
2007-08-17 01:25:00,105.75,105.75,105.69,105.69,217599996.0
2007-08-17 01:26:00,105.69,105.78,105.69,105.775,259700001.0
2007-08-17 01:27:00,105.78,105.78,105.66,105.67,211100000.0
2007-08-17 01:28:00,105.66,105.735,105.63,105.67,518399999.0
2007-08-17 01:29:00,105.67,105.68,105.61,105.63,477600000.0
2007-08-17 01:30:00,105.63,105.78,105.63,105.72,151400000.0
2007-08-17 01:31:00,105.79,105.84,105.77,105.8,134400001.0
2007-08-17 01:32:00,105.8,105.82,105.78,105.81,244000000.0
2007-08-17 01:33:00,105.805,105.83,105.71,105.71,662800000.0
2007-08-17 01:34:00,105.72,105.75,105.665,105.72,788000002.0
2007-08-17 01:35:00,105.715,105.735,105.68,105.72,517799997.0
2007-08-17 01:36:00,105.73,105.84,105.71,105.77,938899994.0
2007-08-17 01:37:00,105.765,105.78,105.62,105.635,577200000.0
2007-08-17 01:38:00,105.63,105.71,105.6,105.7,561000000.0
2007-08-17 01:39:00,105.7,105.73,105.56,105.69,962499988.0
2007-08-17 01:40:00,105.71,105.75,105.675,105.69,719300001.0
2007-08-17 01:41:00,105.69,105.71,105.64,105.69,496600000.0
2007-08-17 01:42:00,105.69,105.69,105.655,105.68,137400000.0
2007-08-17 01:43:00,105.68,105.69,105.64,105.68,395200000.0
2007-08-17 01:44:00,105.68,105.74,105.68,105.7,548599997.0
2007-08-17 01:45:00,105.71,105.71,105.62,105.64,371200000.0
2007-08-17 01:46:00,105.64,105.68,105.59,105.655,588000003.0
2007-08-17 01:47:00,105.64,105.7,105.64,105.67,616799993.0
2007-08-17 01:48:00,105.7,105.81,105.69,105.8,646100000.0
2007-08-17 01:49:00,105.8,105.85,105.76,105.84,703200000.0
2007-08-17 01:50:00,105.84,105.85,105.74,105.75,589200000.0
2007-08-17 01:51:00,105.74,105.75,105.625,105.635,1052499996.0
2007-08-17 01:52:00,105.65,105.71,105.585,105.63,857699987.0
2007-08-17 01:53:00,105.62,105.71,105.56,105.71,819300000.0
2007-08-17 01:54:00,105.71,105.71,105.555,105.59,458199999.0
2007-08-17 01:55:00,105.59,105.59,105.565,105.58,279699997.0
2007-08-17 01:56:00,105.58,105.58,105.54,105.55,315700000.0
2007-08-17 01:57:00,105.555,105.63,105.555,105.61,823200005.0
2007-08-17 01:58:00,105.61,105.63,105.52,105.55,646800002.0
2007-08-17 01:59:00,105.55,105.57,105.54,105.56,273600000.0
2007-08-17 02:00:00,105.56,105.6,105.54,105.59,525899998.0
2007-08-17 02:01:00,105.6,105.63,105.58,105.61,415100000.0
2007-08-17 02:02:00,105.59,105.66,105.59,105.66,277600000.0
2007-08-17 02:03:00,105.67,105.7,105.64,105.67,425399995.0
2007-08-17 02:04:00,105.67,105.69,105.66,105.68,51200000.0
2007-08-17 02:05:00,105.67,105.7,105.66,105.67,140000000.0
2007-08-17 02:06:00,105.66,105.68,105.59,105.61,222899999.0
2007-08-17 02:07:00,105.62,105.62,105.59,105.62,74900001.0
2007-08-17 02:08:00,105.6,105.62,105.59,105.61,96100000.0
2007-08-17 02:09:00,105.62,105.64,105.62,105.63,122800000.0
2007-08-17 02:10:00,105.64,105.66,105.64,105.66,59800000.0
2007-08-17 02:11:00,105.67,105.67,105.64,105.65,210500000.0
2007-08-17 02:12:00,105.66,105.67,105.63,105.65,351700000.0
2007-08-17 02:13:00,105.65,105.75,105.63,105.74,262200000.0
2007-08-17 02:14:00,105.74,105.88,105.74,105.85,571200000.0
2007-08-17 02:15:00,105.88,105.92,105.8,105.83,650700001.0
2007-08-17 02:16:00,105.83,105.89,105.77,105.87,642300000.0
2007-08-17 02:17:00,105.87,105.9,105.82,105.84,363300000.0
2007-08-17 02:18:00,105.83,105.89,105.83,105.87,266100000.0
2007-08-17 02:19:00,105.87,105.89,105.85,105.89,293300000.0
2007-08-17 02:20:00,105.89,105.91,105.86,105.88,276000000.0
2007-08-17 02:21:00,105.88,105.9,105.865,105.89,154800000.0
2007-08-17 02:22:00,105.89,105.89,105.84,105.85,452900000.0
2007-08-17 02:23:00,105.85,105.89,105.76,105.77,984199997.0
2007-08-17 02:24:00,105.77,105.84,105.75,105.84,311700000.0
2007-08-17 02:25:00,105.83,105.92,105.82,105.9,362699999.0
2007-08-17 02:26:00,105.89,105.92,105.83,105.84,376700000.0
2007-08-17 02:27:00,105.86,105.87,105.83,105.87,185000000.0
2007-08-17 02:28:00,105.86,105.94,105.84,105.89,256500000.0
2007-08-17 02:29:00,105.89,105.94,105.88,105.93,301600000.0
2007-08-17 02:30:00,105.92,105.92,105.88,105.92,164999998.0
2007-08-17 02:31:00,105.92,105.96,105.9,105.93,286400000.0
2007-08-17 02:32:00,105.93,105.97,105.925,105.97,297200000.0
2007-08-17 02:33:00,105.98,105.99,105.935,105.96,343200000.0
2007-08-17 02:34:00,105.96,105.98,105.88,105.88,488899997.0
2007-08-17 02:35:00,105.89,105.91,105.83,105.85,347499999.0
2007-08-17 02:36:00,105.85,105.86,105.8,105.86,269200000.0
2007-08-17 02:37:00,105.86,105.86,105.81,105.81,219099999.0
2007-08-17 02:38:00,105.81,105.84,105.78,105.8,401399999.0
2007-08-17 02:39:00,105.8,105.83,105.79,105.82,505399999.0
2007-08-17 02:40:00,105.8,105.83,105.795,105.8,151900000.0
2007-08-17 02:41:00,105.82,105.82,105.75,105.78,394499998.0
2007-08-17 02:42:00,105.78,105.8,105.69,105.72,613900000.0
2007-08-17 02:43:00,105.72,105.75,105.72,105.75,295900002.0
2007-08-17 02:44:00,105.75,105.81,105.73,105.81,643199999.0
2007-08-17 02:45:00,105.81,105.81,105.74,105.74,592000000.0
2007-08-17 02:46:00,105.74,105.79,105.71,105.77,742700000.0
2007-08-17 02:47:00,105.77,105.77,105.68,105.73,679700000.0
2007-08-17 02:48:00,105.73,105.81,105.7,105.8,526400000.0
2007-08-17 02:49:00,105.8,105.8,105.78,105.8,287900000.0
2007-08-17 02:50:00,105.8,105.81,105.755,105.8,376000001.0
2007-08-17 02:51:00,105.8,105.85,105.76,105.79,1421299998.0
2007-08-17 02:52:00,105.79,105.8,105.72,105.78,767700000.0
2007-08-17 02:53:00,105.77,105.85,105.74,105.79,1097699995.0
2007-08-17 02:54:00,105.79,105.85,105.72,105.83,1226000000.0
2007-08-17 02:55:00,105.83,105.84,105.72,105.79,1372099998.0
2007-08-17 02:56:00,105.81,105.82,105.77,105.78,483100000.0
2007-08-17 02:57:00,105.78,105.78,105.755,105.77,270800000.0
2007-08-17 02:58:00,105.78,105.81,105.78,105.8,403499999.0
2007-08-17 02:59:00,105.8,105.8,105.69,105.71,751899999.0
2007-08-17 03:00:00,105.72,105.75,105.71,105.72,688500000.0
2007-08-17 03:01:00,105.72,105.74,105.65,105.7,735299999.0
2007-08-17 03:02:00,105.71,105.71,105.625,105.64,691999999.0
2007-08-17 03:03:00,105.63,105.64,105.52,105.575,1115999997.0
2007-08-17 03:04:00,105.57,105.67,105.515,105.64,1194099996.0
2007-08-17 03:05:00,105.64,105.65,105.51,105.6,669299999.0
2007-08-17 03:06:00,105.58,105.61,105.45,105.51,1030899995.0
2007-08-17 03:07:00,105.51,105.52,105.44,105.46,544099999.0
2007-08-17 03:08:00,105.47,105.54,105.46,105.51,859000000.0
2007-08-17 03:09:00,105.53,105.54,105.48,105.53,756199993.0
2007-08-17 03:10:00,105.54,105.59,105.52,105.58,592999996.0
2007-08-17 03:11:00,105.58,105.58,105.53,105.56,385699999.0
2007-08-17 03:12:00,105.56,105.56,105.485,105.485,572899999.0
2007-08-17 03:13:00,105.49,105.51,105.44,105.44,474799999.0
2007-08-17 03:14:00,105.44,105.44,105.27,105.28,652000000.0
2007-08-17 03:15:00,105.27,105.34,105.25,105.26,942200000.0
2007-08-17 03:16:00,105.26,105.35,105.255,105.33,1097200002.0
2007-08-17 03:17:00,105.33,105.35,105.29,105.34,442699999.0
2007-08-17 03:18:00,105.34,105.36,105.31,105.34,688599998.0
2007-08-17 03:19:00,105.34,105.34,105.29,105.31,438800000.0
2007-08-17 03:20:00,105.31,105.31,105.15,105.18,1117599999.0
2007-08-17 03:21:00,105.15,105.16,104.98,104.98,1179399989.0
2007-08-17 03:22:00,104.99,104.99,104.71,104.83,1532699987.0
2007-08-17 03:23:00,104.83,104.99,104.77,104.965,1056799998.0
2007-08-17 03:24:00,104.995,105.1,104.945,104.97,889100000.0
2007-08-17 03:25:00,104.955,105.04,104.93,104.95,905999996.0
2007-08-17 03:26:00,104.95,105.02,104.94,105.005,616299994.0
2007-08-17 03:27:00,105.02,105.05,105.0,105.0,453999997.0
2007-08-17 03:28:00,105.01,105.05,104.96,104.99,497999998.0
2007-08-17 03:29:00,105.0,105.0,104.89,104.92,852799992.0
2007-08-17 03:30:00,104.92,105.01,104.89,104.96,807200014.0
2007-08-17 03:31:00,104.945,104.99,104.945,104.98,896300004.0
2007-08-17 03:32:00,105.0,105.06,104.975,105.04,613200000.0
2007-08-17 03:33:00,105.03,105.14,105.03,105.1,701200005.0
2007-08-17 03:34:00,105.09,105.09,105.0,105.01,653499995.0
2007-08-17 03:35:00,105.01,105.03,104.99,105.02,471700000.0
2007-08-17 03:36:00,105.02,105.03,105.0,105.01,240100000.0
2007-08-17 03:37:00,105.005,105.03,104.99,105.03,580000007.0
2007-08-17 03:38:00,105.02,105.04,105.01,105.03,350800001.0
2007-08-17 03:39:00,105.04,105.06,105.0,105.04,722900003.0
2007-08-17 03:40:00,105.04,105.05,105.02,105.02,491299998.0
2007-08-17 03:41:00,105.02,105.025,104.935,104.98,742100002.0
2007-08-17 03:42:00,104.965,105.01,104.96,105.0,512899998.0
2007-08-17 03:43:00,105.0,105.06,104.98,105.04,370600009.0
2007-08-17 03:44:00,105.04,105.09,105.01,105.08,532300010.0
2007-08-17 03:45:00,105.08,105.08,105.02,105.06,906500017.0
2007-08-17 03:46:00,105.06,105.08,105.03,105.07,492600003.0
2007-08-17 03:47:00,105.07,105.16,105.06,105.09,997100013.0
2007-08-17 03:48:00,105.09,105.13,105.08,105.12,559800003.0
2007-08-17 03:49:00,105.12,105.15,105.1,105.13,493799998.0
2007-08-17 03:50:00,105.13,105.14,105.085,105.11,699000015.0
2007-08-17 03:51:00,105.11,105.18,105.105,105.17,598600015.0
2007-08-17 03:52:00,105.18,105.19,105.17,105.18,404800012.0
2007-08-17 03:53:00,105.18,105.19,105.12,105.14,428400004.0
2007-08-17 03:54:00,105.14,105.25,105.11,105.24,1377300006.0
2007-08-17 03:55:00,105.25,105.37,105.24,105.35,1411899981.0
2007-08-17 03:56:00,105.36,105.46,105.33,105.44,1088700019.0
2007-08-17 03:57:00,105.44,105.44,105.35,105.39,928900017.0
2007-08-17 03:58:00,105.39,105.44,105.385,105.43,872100005.0
2007-08-17 03:59:00,105.43,105.46,105.4,105.41,564300003.0
2007-08-17 04:00:00,105.41,105.43,105.365,105.37,691899998.0
2007-08-17 04:01:00,105.37,105.38,105.3,105.38,496299995.0
2007-08-17 04:02:00,105.36,105.38,105.3,105.37,574999996.0
2007-08-17 04:03:00,105.35,105.38,105.345,105.365,455900004.0
2007-08-17 04:04:00,105.36,105.38,105.305,105.32,676299993.0
2007-08-17 04:05:00,105.31,105.32,105.22,105.23,802999989.0
2007-08-17 04:06:00,105.23,105.28,105.22,105.28,348099999.0
2007-08-17 04:07:00,105.28,105.31,105.24,105.27,525899995.0
2007-08-17 04:08:00,105.28,105.3,105.26,105.29,347999994.0
2007-08-17 04:09:00,105.27,105.3,105.25,105.25,505299993.0
2007-08-17 04:10:00,105.245,105.28,105.195,105.24,541599991.0
2007-08-17 04:11:00,105.23,105.29,105.23,105.24,575999996.0
2007-08-17 04:12:00,105.24,105.29,105.21,105.26,817399991.0
2007-08-17 04:13:00,105.26,105.4,105.26,105.33,1080599991.0
2007-08-17 04:14:00,105.31,105.35,105.31,105.33,435599997.0
2007-08-17 04:15:00,105.33,105.33,105.18,105.19,934700001.0
2007-08-17 04:16:00,105.2,105.2,105.15,105.15,417400002.0
2007-08-17 04:17:00,105.15,105.18,105.12,105.18,488200000.0
2007-08-17 04:18:00,105.165,105.23,105.165,105.23,633799996.0
2007-08-17 04:19:00,105.22,105.23,105.195,105.21,471899995.0
2007-08-17 04:20:00,105.22,105.22,105.205,105.22,160099998.0
2007-08-17 04:21:00,105.22,105.26,105.21,105.26,509099993.0
2007-08-17 04:22:00,105.25,105.3,105.25,105.29,540999991.0
2007-08-17 04:23:00,105.29,105.29,105.26,105.27,366099998.0
2007-08-17 04:24:00,105.24,105.28,105.23,105.26,632700001.0
2007-08-17 04:25:00,105.26,105.26,105.21,105.21,207400000.0
2007-08-17 04:26:00,105.21,105.21,105.155,105.17,628599997.0
2007-08-17 04:27:00,105.17,105.17,105.145,105.16,643100001.0
2007-08-17 04:28:00,105.16,105.17,105.09,105.09,233599999.0
2007-08-17 04:29:00,105.09,105.15,105.08,105.12,702299998.0
2007-08-17 04:30:00,105.12,105.14,105.095,105.12,678699995.0
2007-08-17 04:31:00,105.11,105.12,105.08,105.09,853700000.0
2007-08-17 04:32:00,105.09,105.11,105.06,105.1,463499999.0
2007-08-17 04:33:00,105.1,105.13,105.1,105.11,841500000.0
2007-08-17 04:34:00,105.11,105.12,105.065,105.08,1008600000.0
2007-08-17 04:35:00,105.075,105.095,105.05,105.09,769100000.0
2007-08-17 04:36:00,105.09,105.1,105.055,105.08,350800000.0
2007-08-17 04:37:00,105.08,105.09,105.04,105.05,1661900000.0
2007-08-17 04:38:00,105.04,105.04,104.96,105.02,1124499996.0
2007-08-17 04:39:00,105.02,105.03,104.955,104.97,914799999.0
2007-08-17 04:40:00,104.975,104.98,104.9,104.93,655100000.0
2007-08-17 04:41:00,104.93,104.93,104.89,104.92,871400000.0
2007-08-17 04:42:00,104.92,104.94,104.92,104.94,776700000.0
2007-08-17 04:43:00,104.94,104.96,104.905,104.94,664700000.0
2007-08-17 04:44:00,104.94,104.95,104.9,104.91,558000000.0
2007-08-17 04:45:00,104.91,104.97,104.9,104.97,1110400000.0
2007-08-17 04:46:00,104.97,105.0,104.92,104.97,711600000.0
2007-08-17 04:47:00,104.955,104.97,104.92,104.97,489600000.0
2007-08-17 04:48:00,104.97,105.05,104.96,105.02,634500000.0
2007-08-17 04:49:00,105.02,105.03,104.98,105.0,945100000.0
2007-08-17 04:50:00,104.99,104.99,104.92,104.94,757799999.0
2007-08-17 04:51:00,104.94,104.98,104.94,104.98,441500000.0
2007-08-17 04:52:00,104.98,105.01,104.97,104.97,548100000.0
2007-08-17 04:53:00,104.97,105.03,104.96,105.03,422700000.0
2007-08-17 04:54:00,105.04,105.05,105.02,105.03,777600000.0
2007-08-17 04:55:00,105.04,105.04,104.99,104.995,402400000.0
2007-08-17 04:56:00,105.01,105.05,104.99,105.01,771800000.0
2007-08-17 04:57:00,105.02,105.03,104.97,105.0,489600000.0
2007-08-17 04:58:00,105.0,105.01,104.96,104.97,382900000.0
2007-08-17 04:59:00,104.97,104.97,104.91,104.93,413000000.0
2007-08-17 05:00:00,104.92,104.96,104.89,104.91,1484799997.0
2007-08-17 05:01:00,104.91,104.92,104.87,104.89,764899999.0
2007-08-17 05:02:00,104.88,104.92,104.85,104.9,2036299990.0
2007-08-17 05:03:00,104.9,104.9,104.88,104.88,424699997.0
2007-08-17 05:04:00,104.88,104.9,104.86,104.88,693599999.0
2007-08-17 05:05:00,104.88,104.89,104.82,104.84,878799989.0
2007-08-17 05:06:00,104.84,104.92,104.82,104.91,773999995.0
2007-08-17 05:07:00,104.91,104.93,104.86,104.91,911699991.0
2007-08-17 05:08:00,104.91,104.92,104.88,104.9,509899994.0
2007-08-17 05:09:00,104.9,104.92,104.87,104.92,766800002.0
2007-08-17 05:10:00,104.93,104.98,104.9,104.95,504999996.0
2007-08-17 05:11:00,104.96,104.96,104.94,104.96,555499989.0
2007-08-17 05:12:00,104.97,104.995,104.89,104.92,819999988.0
2007-08-17 05:13:00,104.93,104.96,104.91,104.96,459400000.0
2007-08-17 05:14:00,104.96,104.98,104.93,104.98,503800000.0
2007-08-17 05:15:00,104.97,104.99,104.97,104.98,163100000.0
2007-08-17 05:16:00,104.98,104.99,104.95,104.95,247600000.0
2007-08-17 05:17:00,104.95,104.97,104.915,104.93,535100000.0
2007-08-17 05:18:00,104.94,104.94,104.91,104.93,510399996.0
2007-08-17 05:19:00,104.93,104.94,104.88,104.9,1760699999.0
2007-08-17 05:20:00,104.9,104.9,104.86,104.89,390299999.0
2007-08-17 05:21:00,104.865,104.91,104.865,104.91,327900000.0
2007-08-17 05:22:00,104.91,104.91,104.83,104.83,1525300000.0
2007-08-17 05:23:00,104.84,104.85,104.79,104.84,1310399993.0
2007-08-17 05:24:00,104.84,104.86,104.81,104.83,557800000.0
2007-08-17 05:25:00,104.82,104.82,104.78,104.82,625599998.0
2007-08-17 05:26:00,104.82,104.92,104.82,104.9,1109999999.0
2007-08-17 05:27:00,104.89,104.91,104.87,104.89,1063000002.0
2007-08-17 05:28:00,104.88,104.9,104.83,104.84,1227299998.0
2007-08-17 05:29:00,104.845,104.87,104.83,104.85,704099995.0
2007-08-17 05:30:00,104.85,104.86,104.82,104.85,255800000.0
2007-08-17 05:31:00,104.86,104.86,104.84,104.86,72000000.0
2007-08-17 05:32:00,104.85,104.88,104.85,104.86,193800000.0
2007-08-17 05:33:00,104.85,104.86,104.84,104.85,188800000.0
2007-08-17 05:34:00,104.85,104.87,104.84,104.84,109000000.0
2007-08-17 05:35:00,104.83,104.85,104.83,104.85,229400000.0
2007-08-17 05:36:00,104.85,104.87,104.85,104.86,127100000.0
2007-08-17 05:37:00,104.86,104.86,104.84,104.84,88800000.0
2007-08-17 05:38:00,104.84,104.84,104.79,104.79,468700000.0
2007-08-17 05:39:00,104.79,104.8,104.715,104.73,909799987.0
2007-08-17 05:40:00,104.73,104.77,104.68,104.74,1097400010.0
2007-08-17 05:41:00,104.74,104.83,104.73,104.83,971000008.0
2007-08-17 05:42:00,104.83,104.89,104.82,104.85,1043900014.0
2007-08-17 05:43:00,104.85,104.9,104.84,104.88,553300005.0
2007-08-17 05:44:00,104.87,104.88,104.78,104.79,1058700014.0
2007-08-17 05:45:00,104.79,104.8,104.67,104.67,972300017.0
2007-08-17 05:46:00,104.68,104.72,104.68,104.7,739200011.0
2007-08-17 05:47:00,104.7,104.74,104.615,104.68,1173500005.0
2007-08-17 05:48:00,104.68,104.75,104.68,104.75,484600000.0
2007-08-17 05:49:00,104.74,104.74,104.68,104.73,676800002.0
2007-08-17 05:50:00,104.74,104.75,104.69,104.72,567400009.0
2007-08-17 05:51:00,104.72,104.73,104.68,104.69,407799998.0
2007-08-17 05:52:00,104.68,104.73,104.66,104.67,856399996.0
2007-08-17 05:53:00,104.67,104.72,104.65,104.71,561100000.0
2007-08-17 05:54:00,104.7,104.76,104.7,104.74,400299998.0
2007-08-17 05:55:00,104.74,104.77,104.73,104.76,799300010.0
2007-08-17 05:56:00,104.75,104.76,104.71,104.74,959200003.0
2007-08-17 05:57:00,104.74,104.76,104.685,104.72,499800003.0
2007-08-17 05:58:00,104.73,104.76,104.73,104.76,317800000.0
2007-08-17 05:59:00,104.76,104.76,104.72,104.74,400100003.0
2007-08-17 06:00:00,104.75,104.75,104.72,104.75,634200010.0
2007-08-17 06:01:00,104.75,104.75,104.75,104.75,306700007.0
2007-08-17 06:02:00,104.75,104.76,104.72,104.76,346700005.0
2007-08-17 06:03:00,104.76,104.79,104.74,104.79,563600006.0
2007-08-17 06:04:00,104.78,104.8,104.74,104.8,872000007.0
2007-08-17 06:05:00,104.8,104.815,104.77,104.77,556600000.0
2007-08-17 06:06:00,104.775,104.78,104.73,104.73,832399984.0
2007-08-17 06:07:00,104.74,104.74,104.71,104.71,873499999.0
2007-08-17 06:08:00,104.71,104.71,104.65,104.7,879699998.0
2007-08-17 06:09:00,104.7,104.73,104.69,104.72,1049600009.0
2007-08-17 06:10:00,104.71,104.73,104.71,104.72,499000008.0
2007-08-17 06:11:00,104.72,104.72,104.65,104.65,641500008.0
2007-08-17 06:12:00,104.65,104.66,104.55,104.555,969300000.0
2007-08-17 06:13:00,104.56,104.56,104.49,104.5,1124600000.0
2007-08-17 06:14:00,104.51,104.57,104.49,104.57,824700000.0
2007-08-17 06:15:00,104.58,104.59,104.54,104.56,1213600012.0
2007-08-17 06:16:00,104.56,104.57,104.5,104.57,1009500002.0
2007-08-17 06:17:00,104.57,104.57,104.48,104.48,1245700009.0
2007-08-17 06:18:00,104.48,104.48,104.25,104.29,1082300003.0
2007-08-17 06:19:00,104.29,104.33,104.02,104.03,1192000005.0
2007-08-17 06:20:00,104.03,104.335,103.97,104.335,1963899998.0
2007-08-17 06:21:00,104.32,104.54,104.32,104.385,1524800000.0
2007-08-17 06:22:00,104.385,104.415,104.245,104.25,1811400009.0
2007-08-17 06:23:00,104.27,104.38,104.17,104.38,1498400009.0
2007-08-17 06:24:00,104.38,104.4,104.22,104.22,1079100000.0
2007-08-17 06:25:00,104.25,104.385,104.245,104.315,1202800000.0
2007-08-17 06:26:00,104.32,104.43,104.29,104.43,1210699998.0
2007-08-17 06:27:00,104.43,104.48,104.3,104.33,1400600000.0
2007-08-17 06:28:00,104.33,104.345,104.25,104.33,672500006.0
2007-08-17 06:29:00,104.33,104.345,104.28,104.31,480900004.0
2007-08-17 06:30:00,104.31,104.31,104.22,104.22,711100003.0
2007-08-17 06:31:00,104.265,104.3,104.22,104.26,799599995.0
2007-08-17 06:32:00,104.27,104.27,104.14,104.195,531000009.0
2007-08-17 06:33:00,104.19,104.35,104.17,104.26,874199995.0
2007-08-17 06:34:00,104.26,104.29,104.18,104.24,1000499993.0
2007-08-17 06:35:00,104.24,104.32,104.145,104.25,1112599994.0
2007-08-17 06:36:00,104.23,104.28,104.19,104.24,783599996.0
2007-08-17 06:37:00,104.23,104.35,104.23,104.31,1125900002.0
2007-08-17 06:38:00,104.31,104.32,104.235,104.31,797700001.0
2007-08-17 06:39:00,104.31,104.395,104.31,104.38,611200004.0
2007-08-17 06:40:00,104.38,104.39,104.3,104.3,492800004.0
2007-08-17 06:41:00,104.36,104.47,104.34,104.405,975100007.0
2007-08-17 06:42:00,104.405,104.52,104.4,104.52,572700001.0
2007-08-17 06:43:00,104.485,104.505,104.38,104.38,496399999.0
2007-08-17 06:44:00,104.38,104.395,104.31,104.32,785799995.0
2007-08-17 06:45:00,104.31,104.39,104.255,104.36,756599994.0
2007-08-17 06:46:00,104.36,104.37,104.29,104.31,413199997.0
2007-08-17 06:47:00,104.31,104.355,104.29,104.305,436000002.0
2007-08-17 06:48:00,104.31,104.32,104.26,104.29,595699997.0
2007-08-17 06:49:00,104.285,104.29,104.24,104.26,382200000.0
2007-08-17 06:50:00,104.26,104.3,104.24,104.29,607599998.0
2007-08-17 06:51:00,104.3,104.32,104.25,104.29,610400000.0
2007-08-17 06:52:00,104.29,104.29,104.205,104.205,448500001.0
2007-08-17 06:53:00,104.205,104.27,104.18,104.27,705799998.0
2007-08-17 06:54:00,104.26,104.28,104.24,104.27,323000003.0
2007-08-17 06:55:00,104.26,104.26,104.19,104.225,379100003.0
2007-08-17 06:56:00,104.225,104.26,104.2,104.25,412600008.0
2007-08-17 06:57:00,104.25,104.26,104.225,104.225,211800000.0
2007-08-17 06:58:00,104.24,104.27,104.225,104.26,369700005.0
2007-08-17 06:59:00,104.26,104.28,104.21,104.225,197800000.0
2007-08-17 07:00:00,104.225,104.255,104.19,104.23,903200007.0
2007-08-17 07:01:00,104.23,104.31,104.22,104.31,760600000.0
2007-08-17 07:02:00,104.32,104.4,104.3,104.38,1588900001.0
2007-08-17 07:03:00,104.38,104.45,104.38,104.43,1198199998.0
2007-08-17 07:04:00,104.43,104.455,104.42,104.45,1256800000.0
2007-08-17 07:05:00,104.465,104.715,104.45,104.49,1769700000.0
2007-08-17 07:06:00,104.495,104.495,104.4,104.47,694800002.0
2007-08-17 07:07:00,104.47,104.535,104.42,104.53,939500000.0
2007-08-17 07:08:00,104.53,104.58,104.49,104.565,1104100000.0
2007-08-17 07:09:00,104.57,104.6,104.52,104.55,1078200039.0
2007-08-17 07:10:00,104.53,104.665,104.53,104.61,2146900009.0
2007-08-17 07:11:00,104.63,104.655,104.61,104.63,394900000.0
2007-08-17 07:12:00,104.63,104.68,104.6,104.63,759099998.0
2007-08-17 07:13:00,104.64,104.66,104.57,104.585,1168400005.0
2007-08-17 07:14:00,104.57,104.59,104.49,104.5,1994200007.0
2007-08-17 07:15:00,104.5,104.53,104.44,104.49,1414200002.0
2007-08-17 07:16:00,104.5,104.51,104.38,104.39,736200000.0
2007-08-17 07:17:00,104.39,104.44,104.22,104.27,1239099998.0
2007-08-17 07:18:00,104.27,104.39,104.27,104.32,1355900008.0
2007-08-17 07:19:00,104.32,104.33,104.26,104.27,743300000.0
2007-08-17 07:20:00,104.27,104.315,104.17,104.25,685500000.0
2007-08-17 07:21:00,104.245,104.29,104.24,104.26,941500000.0
2007-08-17 07:22:00,104.26,104.27,104.21,104.26,1012399999.0
2007-08-17 07:23:00,104.25,104.28,104.22,104.26,482599999.0
2007-08-17 07:24:00,104.25,104.3,104.22,104.23,594400000.0
2007-08-17 07:25:00,104.2,104.38,104.2,104.32,397600000.0
2007-08-17 07:26:00,104.31,104.35,104.27,104.33,867000000.0
2007-08-17 07:27:00,104.33,104.33,104.24,104.29,804299999.0
2007-08-17 07:28:00,104.28,104.35,104.26,104.295,940699997.0
2007-08-17 07:29:00,104.295,104.295,104.23,104.23,749800011.0
2007-08-17 07:30:00,104.23,104.24,104.19,104.23,635000001.0
2007-08-17 07:31:00,104.23,104.24,104.18,104.215,488600001.0
2007-08-17 07:32:00,104.215,104.25,104.2,104.25,621300009.0
2007-08-17 07:33:00,104.245,104.26,104.21,104.24,439499999.0
2007-08-17 07:34:00,104.23,104.23,104.155,104.185,611700001.0
2007-08-17 07:35:00,104.2,104.2,104.14,104.14,407699997.0
2007-08-17 07:36:00,104.14,104.19,104.14,104.185,635499989.0
2007-08-17 07:37:00,104.18,104.19,104.11,104.15,379799995.0
2007-08-17 07:38:00,104.15,104.16,104.06,104.075,827299992.0
2007-08-17 07:39:00,104.075,104.1,104.01,104.01,959500001.0
2007-08-17 07:40:00,104.05,104.11,104.03,104.1,439699998.0
2007-08-17 07:41:00,104.1,104.175,104.07,104.15,811299999.0
2007-08-17 07:42:00,104.15,104.175,104.1,104.155,613000001.0
2007-08-17 07:43:00,104.16,104.16,104.09,104.11,799599994.0
2007-08-17 07:44:00,104.115,104.14,104.11,104.14,656499996.0
2007-08-17 07:45:00,104.13,104.23,104.13,104.21,851499999.0
2007-08-17 07:46:00,104.21,104.21,104.14,104.15,505600006.0
2007-08-17 07:47:00,104.165,104.17,104.08,104.12,465900003.0
2007-08-17 07:48:00,104.125,104.145,104.08,104.09,961699995.0
2007-08-17 07:49:00,104.09,104.145,104.09,104.125,727099997.0
2007-08-17 07:50:00,104.13,104.21,104.09,104.195,733900006.0
2007-08-17 07:51:00,104.195,104.32,104.18,104.29,1078000014.0
2007-08-17 07:52:00,104.285,104.29,104.17,104.18,895700013.0
2007-08-17 07:53:00,104.18,104.185,104.08,104.12,1067100015.0
2007-08-17 07:54:00,104.1,104.14,104.07,104.1,1065200008.0
2007-08-17 07:55:00,104.11,104.225,104.09,104.2,729500001.0
2007-08-17 07:56:00,104.205,104.205,104.1,104.1,697900018.0
2007-08-17 07:57:00,104.11,104.11,104.07,104.09,870900032.0
2007-08-17 07:58:00,104.09,104.145,104.09,104.09,393200001.0
2007-08-17 07:59:00,104.12,104.145,104.07,104.145,506000000.0
2007-08-17 08:00:00,104.15,104.37,104.13,104.26,1388200024.0
2007-08-17 08:01:00,104.24,104.345,104.24,104.3,1243200014.0
2007-08-17 08:02:00,104.305,104.325,104.25,104.27,1161400021.0
2007-08-17 08:03:00,104.26,104.28,104.21,104.21,1132100015.0
2007-08-17 08:04:00,104.225,104.235,104.15,104.16,843900002.0
2007-08-17 08:05:00,104.165,104.25,104.12,104.25,1161500010.0
2007-08-17 08:06:00,104.26,104.33,104.22,104.22,820100000.0
2007-08-17 08:07:00,104.22,104.3,104.21,104.29,1121400001.0
2007-08-17 08:08:00,104.315,104.315,104.23,104.28,1018800006.0
2007-08-17 08:09:00,104.3,104.365,104.29,104.355,819100002.0
2007-08-17 08:10:00,104.35,104.37,104.3,104.36,993800014.0
2007-08-17 08:11:00,104.38,104.385,104.33,104.385,450700000.0
2007-08-17 08:12:00,104.39,104.39,104.3,104.37,431700001.0
2007-08-17 08:13:00,104.39,104.48,104.37,104.48,919000000.0
2007-08-17 08:14:00,104.48,104.53,104.45,104.51,825500001.0
2007-08-17 08:15:00,104.51,104.51,104.4,104.48,475700009.0
2007-08-17 08:16:00,104.47,104.5,104.42,104.43,722300005.0
2007-08-17 08:17:00,104.43,104.45,104.38,104.39,874800009.0
2007-08-17 08:18:00,104.39,104.46,104.34,104.42,1042100006.0
2007-08-17 08:19:00,104.42,104.48,104.4,104.44,631600004.0
2007-08-17 08:20:00,104.46,104.47,104.4,104.43,131300000.0
2007-08-17 08:21:00,104.43,104.46,104.39,104.455,400200000.0
2007-08-17 08:22:00,104.455,104.555,104.43,104.54,517300003.0
2007-08-17 08:23:00,104.54,104.56,104.52,104.54,486000004.0
2007-08-17 08:24:00,104.54,104.55,104.43,104.43,286000002.0
2007-08-17 08:25:00,104.43,104.53,104.42,104.5,440300003.0
2007-08-17 08:26:00,104.525,104.55,104.46,104.48,1171700008.0
2007-08-17 08:27:00,104.475,104.5,104.43,104.495,1165900000.0
2007-08-17 08:28:00,104.5,104.54,104.45,104.51,905200001.0
2007-08-17 08:29:00,104.5,104.59,104.5,104.58,848700006.0
2007-08-17 08:30:00,104.58,104.61,104.5,104.5,1409800021.0
2007-08-17 08:31:00,104.495,104.51,104.35,104.41,1243400013.0
2007-08-17 08:32:00,104.41,104.44,104.38,104.4,431100001.0
2007-08-17 08:33:00,104.42,104.46,104.405,104.455,1324000010.0
2007-08-17 08:34:00,104.455,104.47,104.42,104.43,858200002.0
2007-08-17 08:35:00,104.43,104.445,104.41,104.43,699000014.0
2007-08-17 08:36:00,104.43,104.43,104.36,104.41,1382300019.0
2007-08-17 08:37:00,104.41,104.43,104.35,104.43,1345400022.0
2007-08-17 08:38:00,104.43,104.49,104.39,104.485,1600500015.0
2007-08-17 08:39:00,104.485,104.505,104.43,104.47,1391400017.0
2007-08-17 08:40:00,104.47,104.49,104.43,104.45,884900021.0
2007-08-17 08:41:00,104.45,104.45,104.38,104.41,1244500021.0
2007-08-17 08:42:00,104.41,104.41,104.31,104.315,1160300004.0
2007-08-17 08:43:00,104.32,104.37,104.26,104.36,1575800010.0
2007-08-17 08:44:00,104.36,104.38,104.34,104.37,1059100000.0
2007-08-17 08:45:00,104.37,104.42,104.37,104.4,1181300005.0
2007-08-17 08:46:00,104.4,104.4,104.34,104.37,1906500026.0
2007-08-17 08:47:00,104.37,104.38,104.31,104.35,1257700024.0
2007-08-17 08:48:00,104.35,104.42,104.335,104.36,1559100023.0
2007-08-17 08:49:00,104.36,104.39,104.325,104.39,1008100005.0
2007-08-17 08:50:00,104.385,104.4,104.33,104.36,1239900030.0
2007-08-17 08:51:00,104.365,104.395,104.34,104.395,542400004.0
2007-08-17 08:52:00,104.41,104.41,104.34,104.34,357700000.0
2007-08-17 08:53:00,104.38,104.39,104.33,104.38,415599998.0
2007-08-17 08:54:00,104.38,104.41,104.36,104.38,493200000.0
2007-08-17 08:55:00,104.37,104.405,104.35,104.385,402099999.0
2007-08-17 08:56:00,104.4,104.41,104.34,104.35,837399998.0
2007-08-17 08:57:00,104.35,104.36,104.32,104.335,592500001.0
2007-08-17 08:58:00,104.32,104.36,104.3,104.33,1026600000.0
2007-08-17 08:59:00,104.335,104.36,104.26,104.265,909400001.0
2007-08-17 09:00:00,104.26,104.27,104.085,104.13,745000002.0
2007-08-17 09:01:00,104.13,104.13,104.02,104.05,912300008.0
2007-08-17 09:02:00,104.04,104.12,104.02,104.07,1065900005.0
2007-08-17 09:03:00,104.07,104.1,104.04,104.07,988500003.0
2007-08-17 09:04:00,104.07,104.11,103.94,103.96,1466400009.0
2007-08-17 09:05:00,103.96,103.96,103.69,103.69,1894300015.0
2007-08-17 09:06:00,103.685,103.86,103.65,103.69,1275900011.0
2007-08-17 09:07:00,103.675,103.69,103.36,103.38,1469300015.0
2007-08-17 09:08:00,103.39,103.48,103.39,103.4,462200003.0
2007-08-17 09:09:00,103.4,103.87,103.39,103.87,1594000042.0
2007-08-17 09:10:00,103.85,103.95,103.81,103.84,1140600027.0
2007-08-17 09:11:00,103.84,103.84,103.54,103.64,1278700040.0
2007-08-17 09:12:00,103.64,103.8,103.64,103.78,1304400036.0
2007-08-17 09:13:00,103.77,103.87,103.71,103.85,1181900031.0
2007-08-17 09:14:00,103.87,103.93,103.74,103.76,1062300025.0
2007-08-17 09:15:00,103.76,103.98,103.73,103.88,1327800035.0
2007-08-17 09:16:00,103.88,103.88,103.74,103.825,1171400034.0
2007-08-17 09:17:00,103.87,103.95,103.835,103.88,1890800034.0
2007-08-17 09:18:00,103.88,103.88,103.7,103.77,1585900028.0
2007-08-17 09:19:00,103.75,103.91,103.75,103.9,1416800014.0
2007-08-17 09:20:00,103.89,103.92,103.83,103.91,922500027.0
2007-08-17 09:21:00,103.91,103.97,103.88,103.93,1385300003.0
2007-08-17 09:22:00,103.92,104.08,103.87,103.99,950500019.0
2007-08-17 09:23:00,103.975,104.07,103.905,104.06,1936700019.0
2007-08-17 09:24:00,104.065,104.07,103.94,103.98,1004500025.0
2007-08-17 09:25:00,104.0,104.18,104.0,104.15,1124500020.0
2007-08-17 09:26:00,104.14,104.16,104.04,104.07,863100028.0
2007-08-17 09:27:00,104.07,104.1,103.985,104.01,1311500026.0
2007-08-17 09:28:00,103.99,104.04,103.95,103.99,1411700034.0
2007-08-17 09:29:00,103.97,104.15,103.93,104.14,1769000046.0
2007-08-17 09:30:00,104.15,104.25,104.1,104.22,1254300028.0
2007-08-17 09:31:00,104.27,104.32,104.19,104.2,682000005.0
2007-08-17 09:32:00,104.21,104.32,104.21,104.26,768300004.0
2007-08-17 09:33:00,104.26,104.29,104.22,104.27,1197900018.0
2007-08-17 09:34:00,104.28,104.29,104.22,104.25,1022900027.0
2007-08-17 09:35:00,104.25,104.27,104.21,104.26,969500010.0
2007-08-17 09:36:00,104.26,104.28,104.21,104.24,739400007.0
2007-08-17 09:37:00,104.24,104.34,104.21,104.32,597300000.0
2007-08-17 09:38:00,104.32,104.33,104.25,104.28,541700003.0
2007-08-17 09:39:00,104.28,104.37,104.25,104.35,1196200009.0
2007-08-17 09:40:00,104.36,104.46,104.32,104.46,1406100007.0
2007-08-17 09:41:00,104.46,104.46,104.355,104.38,1153700011.0
2007-08-17 09:42:00,104.38,104.46,104.35,104.4,1281600012.0
2007-08-17 09:43:00,104.38,104.57,104.375,104.52,1023100003.0
2007-08-17 09:44:00,104.53,104.78,104.51,104.72,1157300001.0
2007-08-17 09:45:00,104.73,104.93,104.68,104.82,1201599999.0
2007-08-17 09:46:00,104.82,104.85,104.7,104.85,934599999.0
2007-08-17 09:47:00,104.85,104.92,104.81,104.84,1048200001.0
2007-08-17 09:48:00,104.84,104.92,104.78,104.91,996900000.0
2007-08-17 09:49:00,104.91,104.93,104.84,104.88,799000004.0
2007-08-17 09:50:00,104.845,104.97,104.84,104.93,723599999.0
2007-08-17 09:51:00,104.94,104.97,104.82,104.87,645600002.0
2007-08-17 09:52:00,104.87,104.93,104.85,104.9,600900000.0
2007-08-17 09:53:00,104.89,104.89,104.67,104.7,717500000.0
2007-08-17 09:54:00,104.7,104.84,104.7,104.8,939100003.0
2007-08-17 09:55:00,104.81,104.83,104.69,104.72,978000005.0
2007-08-17 09:56:00,104.69,104.72,104.58,104.69,1010200007.0
2007-08-17 09:57:00,104.69,104.71,104.39,104.4,1278200004.0
2007-08-17 09:58:00,104.4,104.66,104.4,104.66,1407700006.0
2007-08-17 09:59:00,104.65,104.85,104.65,104.77,1106500012.0
2007-08-17 10:00:00,104.82,104.83,104.73,104.77,1058900012.0
2007-08-17 10:01:00,104.77,104.83,104.68,104.735,802100001.0
2007-08-17 10:02:00,104.72,104.86,104.7,104.84,957100005.0
2007-08-17 10:03:00,104.84,104.96,104.81,104.88,1085900009.0
2007-08-17 10:04:00,104.88,104.92,104.81,104.86,748100005.0
2007-08-17 10:05:00,104.86,104.91,104.81,104.91,758800012.0
2007-08-17 10:06:00,104.91,104.95,104.79,104.79,694700008.0
2007-08-17 10:07:00,104.81,104.87,104.76,104.86,710400008.0
2007-08-17 10:08:00,104.86,104.95,104.8,104.9,699500010.0
2007-08-17 10:09:00,104.9,104.94,104.82,104.85,660300002.0
2007-08-17 10:10:00,104.85,104.85,104.67,104.67,728900009.0
2007-08-17 10:11:00,104.68,104.76,104.6,104.76,582800005.0
2007-08-17 10:12:00,104.755,104.8,104.69,104.77,709600003.0
2007-08-17 10:13:00,104.76,104.76,104.615,104.63,546900004.0
2007-08-17 10:14:00,104.61,104.66,104.61,104.65,456900004.0
2007-08-17 10:15:00,104.64,104.7,104.63,104.7,79400000.0
2007-08-17 10:16:00,104.7,104.7,104.58,104.6,572100008.0
2007-08-17 10:17:00,104.59,104.66,104.56,104.63,727400014.0
2007-08-17 10:18:00,104.63,104.71,104.6,104.7,654600005.0
2007-08-17 10:19:00,104.71,104.74,104.7,104.73,249900001.0
2007-08-17 10:20:00,104.73,104.73,104.69,104.72,366000001.0
2007-08-17 10:21:00,104.71,104.73,104.61,104.63,395000003.0
2007-08-17 10:22:00,104.62,104.66,104.58,104.65,414800000.0
2007-08-17 10:23:00,104.625,104.7,104.6,104.7,488700002.0
2007-08-17 10:24:00,104.71,104.82,104.69,104.76,467200000.0
2007-08-17 10:25:00,104.76,104.8,104.72,104.8,520900000.0
2007-08-17 10:26:00,104.81,105.05,104.79,105.05,824500002.0
2007-08-17 10:27:00,105.05,105.25,104.99,105.17,961000002.0
2007-08-17 10:28:00,105.145,105.33,105.135,105.24,1165800008.0
2007-08-17 10:29:00,105.24,105.27,105.115,105.135,879100012.0
2007-08-17 10:30:00,105.15,105.37,105.135,105.37,990000016.0
2007-08-17 10:31:00,105.36,105.47,105.315,105.44,1348800031.0
2007-08-17 10:32:00,105.44,105.53,105.39,105.52,1363100011.0
2007-08-17 10:33:00,105.52,105.54,105.44,105.49,1298299979.0
2007-08-17 10:34:00,105.45,105.62,105.38,105.41,1638800018.0
2007-08-17 10:35:00,105.4,105.55,105.375,105.53,1649200029.0
2007-08-17 10:36:00,105.53,105.55,105.485,105.5,782300018.0
2007-08-17 10:37:00,105.5,105.54,105.46,105.46,1121600039.0
2007-08-17 10:38:00,105.47,105.55,105.455,105.5,1060800030.0
2007-08-17 10:39:00,105.49,105.5,105.38,105.38,1103100033.0
2007-08-17 10:40:00,105.38,105.4,105.33,105.33,930200011.0
2007-08-17 10:41:00,105.325,105.35,105.265,105.265,1050300015.0
2007-08-17 10:42:00,105.26,105.31,105.25,105.25,758300006.0
2007-08-17 10:43:00,105.25,105.39,105.25,105.37,1078400009.0
2007-08-17 10:44:00,105.37,105.41,105.35,105.35,838300015.0
2007-08-17 10:45:00,105.35,105.36,105.24,105.25,551500012.0
2007-08-17 10:46:00,105.225,105.29,105.21,105.29,741900018.0
2007-08-17 10:47:00,105.29,105.3,105.25,105.3,435000008.0
2007-08-17 10:48:00,105.3,105.37,105.275,105.35,778700004.0
2007-08-17 10:49:00,105.34,105.36,105.29,105.33,493600012.0
2007-08-17 10:50:00,105.34,105.43,105.34,105.41,571300010.0
2007-08-17 10:51:00,105.39,105.45,105.36,105.42,748900006.0
2007-08-17 10:52:00,105.42,105.45,105.37,105.44,901599994.0
2007-08-17 10:53:00,105.45,105.45,105.38,105.43,740100011.0
2007-08-17 10:54:00,105.42,105.47,105.365,105.44,801000008.0
2007-08-17 10:55:00,105.43,105.44,105.35,105.44,1000500025.0
2007-08-17 10:56:00,105.44,105.49,105.44,105.48,705200041.0
2007-08-17 10:57:00,105.49,105.6,105.465,105.59,1339700031.0
2007-08-17 10:58:00,105.59,105.95,105.59,105.93,1813400043.0
2007-08-17 10:59:00,105.93,106.09,105.87,106.01,1378100023.0
2007-08-17 11:00:00,106.01,106.06,105.91,105.93,1378100023.0
2007-08-17 11:01:00,105.93,105.93,105.77,105.79,1090100008.0
2007-08-17 11:02:00,105.8,105.89,105.78,105.79,1200400013.0
2007-08-17 11:03:00,105.79,105.8,105.71,105.78,892800000.0
2007-08-17 11:04:00,105.78,105.84,105.66,105.68,1238100008.0
2007-08-17 11:05:00,105.68,105.75,105.65,105.67,1158300010.0
2007-08-17 11:06:00,105.67,105.73,105.66,105.73,832600009.0
2007-08-17 11:07:00,105.72,105.73,105.62,105.62,628900000.0
2007-08-17 11:08:00,105.62,105.69,105.6,105.69,1124100001.0
2007-08-17 11:09:00,105.69,105.7,105.66,105.69,760900007.0
2007-08-17 11:10:00,105.69,105.69,105.64,105.69,492800002.0
2007-08-17 11:11:00,105.67,105.72,105.67,105.7,474000001.0
2007-08-17 11:12:00,105.7,105.71,105.63,105.71,713600017.0
2007-08-17 11:13:00,105.7,105.71,105.63,105.68,987800010.0
2007-08-17 11:14:00,105.65,105.69,105.635,105.69,463100010.0
2007-08-17 11:15:00,105.69,105.8,105.65,105.8,726200005.0
2007-08-17 11:16:00,105.79,105.84,105.7,105.81,1362700021.0
2007-08-17 11:17:00,105.8,105.86,105.75,105.76,836000004.0
2007-08-17 11:18:00,105.75,105.75,105.65,105.71,978700019.0
2007-08-17 11:19:00,105.69,105.7,105.53,105.6,711900021.0
2007-08-17 11:20:00,105.6,105.6,105.495,105.51,908200020.0
2007-08-17 11:21:00,105.5,105.52,105.26,105.26,1001500019.0
2007-08-17 11:22:00,105.28,105.28,105.045,105.14,1514900039.0
2007-08-17 11:23:00,105.12,105.19,105.09,105.16,1185500032.0
2007-08-17 11:24:00,105.16,105.21,105.15,105.19,783800003.0
2007-08-17 11:25:00,105.18,105.23,105.18,105.22,453600001.0
2007-08-17 11:26:00,105.22,105.28,105.22,105.24,743700004.0
2007-08-17 11:27:00,105.24,105.24,105.07,105.1,828200004.0
2007-08-17 11:28:00,105.11,105.11,104.935,105.02,736100003.0
2007-08-17 11:29:00,105.01,105.03,104.895,104.94,522400004.0
2007-08-17 11:30:00,104.94,104.94,104.8,104.84,996200008.0
2007-08-17 11:31:00,104.84,104.86,104.68,104.75,985100013.0
2007-08-17 11:32:00,104.78,104.92,104.74,104.89,879700012.0
2007-08-17 11:33:00,104.855,104.96,104.835,104.95,624800001.0
2007-08-17 11:34:00,104.95,105.15,104.93,105.09,761100002.0
2007-08-17 11:35:00,105.09,105.09,104.885,104.94,921700002.0
2007-08-17 11:36:00,104.92,104.99,104.85,104.87,660700003.0
2007-08-17 11:37:00,104.87,104.94,104.765,104.89,885600012.0
2007-08-17 11:38:00,104.89,104.96,104.82,104.86,761400000.0
2007-08-17 11:39:00,104.93,104.93,104.875,104.89,353700000.0
2007-08-17 11:40:00,104.92,104.93,104.82,104.92,692800013.0
2007-08-17 11:41:00,104.92,104.92,104.78,104.89,609100010.0
2007-08-17 11:42:00,104.89,104.91,104.74,104.78,601200002.0
2007-08-17 11:43:00,104.76,104.9,104.76,104.86,914400012.0
2007-08-17 11:44:00,104.84,104.87,104.76,104.85,602300003.0
2007-08-17 11:45:00,104.85,104.85,104.78,104.83,418000001.0
2007-08-17 11:46:00,104.83,104.85,104.77,104.8,773100009.0
2007-08-17 11:47:00,104.785,104.9,104.755,104.9,639000001.0
2007-08-17 11:48:00,104.89,104.96,104.84,104.93,548200002.0
2007-08-17 11:49:00,104.93,104.98,104.9,104.94,493200010.0
2007-08-17 11:50:00,104.95,105.1,104.935,105.05,734800003.0
2007-08-17 11:51:00,105.04,105.05,104.96,105.0,539400001.0
2007-08-17 11:52:00,104.99,105.01,104.97,105.0,336800005.0
2007-08-17 11:53:00,105.0,105.07,105.0,105.05,460600002.0
2007-08-17 11:54:00,105.05,105.06,105.0,105.05,564900000.0
2007-08-17 11:55:00,105.05,105.05,105.0,105.05,205300000.0
2007-08-17 11:56:00,105.04,105.07,105.01,105.05,418300001.0
2007-08-17 11:57:00,105.07,105.09,105.03,105.07,245500000.0
2007-08-17 11:58:00,105.08,105.08,104.955,105.01,442100007.0
2007-08-17 11:59:00,105.03,105.03,104.965,105.01,448700001.0
2007-08-17 12:00:00,105.01,105.03,104.95,105.01,528800001.0
2007-08-17 12:01:00,105.0,105.05,104.97,105.04,271400000.0
2007-08-17 12:02:00,105.03,105.06,104.96,105.005,355100003.0
2007-08-17 12:03:00,105.015,105.25,105.005,105.25,1002400017.0
2007-08-17 12:04:00,105.27,105.33,105.165,105.18,1046200005.0
2007-08-17 12:05:00,105.2,105.26,105.165,105.2,688100009.0
2007-08-17 12:06:00,105.2,105.23,105.155,105.18,484700000.0
2007-08-17 12:07:00,105.19,105.35,105.15,105.22,950100002.0
2007-08-17 12:08:00,105.22,105.34,105.21,105.31,756000003.0
2007-08-17 12:09:00,105.29,105.34,105.28,105.34,304500002.0
2007-08-17 12:10:00,105.35,105.35,105.265,105.31,406100000.0
2007-08-17 12:11:00,105.28,105.31,105.15,105.15,636900003.0
2007-08-17 12:12:00,105.165,105.25,105.15,105.2,489700000.0
2007-08-17 12:13:00,105.2,105.23,105.06,105.07,594400002.0
2007-08-17 12:14:00,105.035,105.07,104.975,105.01,436300003.0
2007-08-17 12:15:00,104.98,105.06,104.98,105.02,433200002.0
2007-08-17 12:16:00,105.01,105.01,104.97,104.98,222200000.0
2007-08-17 12:17:00,104.95,104.99,104.895,104.99,376300004.0
2007-08-17 12:18:00,104.99,105.09,104.98,105.02,506600000.0
2007-08-17 12:19:00,105.02,105.08,104.99,105.0,530300000.0
2007-08-17 12:20:00,104.99,105.06,104.99,105.03,320700000.0
2007-08-17 12:21:00,105.02,105.09,105.02,105.07,259200000.0
2007-08-17 12:22:00,105.06,105.07,104.975,105.02,456000000.0
2007-08-17 12:23:00,105.02,105.03,104.975,105.01,266300000.0
2007-08-17 12:24:00,105.01,105.01,104.935,104.97,334700000.0
2007-08-17 12:25:00,104.97,104.99,104.93,104.95,420300000.0
2007-08-17 12:26:00,104.95,104.95,104.805,104.86,340500003.0
2007-08-17 12:27:00,104.85,104.87,104.805,104.81,427500003.0
2007-08-17 12:28:00,104.82,104.9,104.8,104.83,632900000.0
2007-08-17 12:29:00,104.78,104.82,104.73,104.78,619500009.0
2007-08-17 12:30:00,104.77,104.86,104.77,104.84,364900002.0
2007-08-17 12:31:00,104.83,104.83,104.78,104.83,548700005.0
2007-08-17 12:32:00,104.82,104.935,104.82,104.93,1061800011.0
2007-08-17 12:33:00,104.92,105.01,104.91,105.01,541300011.0
2007-08-17 12:34:00,105.01,105.04,104.955,105.03,906900021.0
2007-08-17 12:35:00,105.04,105.06,104.945,105.06,653600011.0
2007-08-17 12:36:00,105.06,105.11,105.005,105.05,826700019.0
2007-08-17 12:37:00,105.07,105.07,104.975,105.07,674000019.0
2007-08-17 12:38:00,105.07,105.09,105.015,105.09,644300011.0
2007-08-17 12:39:00,105.09,105.13,105.07,105.07,822400019.0
2007-08-17 12:40:00,105.09,105.16,105.06,105.12,615300011.0
2007-08-17 12:41:00,105.13,105.14,105.06,105.12,516300014.0
2007-08-17 12:42:00,105.11,105.13,105.055,105.13,460900008.0
2007-08-17 12:43:00,105.11,105.12,105.0,105.05,815900022.0
2007-08-17 12:44:00,105.05,105.12,105.025,105.09,847900018.0
2007-08-17 12:45:00,105.09,105.14,105.07,105.1,651000012.0
2007-08-17 12:46:00,105.11,105.16,105.07,105.16,744300017.0
2007-08-17 12:47:00,105.14,105.16,105.1,105.11,342100000.0
2007-08-17 12:48:00,105.11,105.12,105.03,105.03,348600003.0
2007-08-17 12:49:00,105.08,105.19,105.045,105.185,813800014.0
2007-08-17 12:50:00,105.17,105.38,105.16,105.33,742500008.0
2007-08-17 12:51:00,105.32,105.34,105.265,105.265,796400009.0
2007-08-17 12:52:00,105.29,105.39,105.23,105.26,929800013.0
2007-08-17 12:53:00,105.25,105.32,105.25,105.255,841300021.0
2007-08-17 12:54:00,105.26,105.5,105.26,105.5,427400011.0
2007-08-17 12:55:00,105.495,105.515,105.36,105.37,476700001.0
2007-08-17 12:56:00,105.37,105.38,105.25,105.275,531000004.0
2007-08-17 12:57:00,105.31,105.31,105.2,105.25,725200020.0
2007-08-17 12:58:00,105.26,105.34,105.24,105.26,657800013.0
2007-08-17 12:59:00,105.25,105.41,105.25,105.4,1137800019.0
2007-08-17 13:00:00,105.39,105.43,105.26,105.265,664000009.0
2007-08-17 13:01:00,105.27,105.29,105.13,105.19,936299999.0
2007-08-17 13:02:00,105.19,105.27,105.165,105.21,973200000.0
2007-08-17 13:03:00,105.21,105.23,105.16,105.17,904899998.0
2007-08-17 13:04:00,105.18,105.21,105.165,105.19,765999997.0
2007-08-17 13:05:00,105.21,105.21,105.09,105.14,653199997.0
2007-08-17 13:06:00,105.15,105.19,105.1,105.13,659199997.0
2007-08-17 13:07:00,105.13,105.2,105.08,105.17,730799998.0
2007-08-17 13:08:00,105.175,105.24,105.12,105.23,1397599999.0
2007-08-17 13:09:00,105.2,105.4,105.195,105.4,1189599999.0
2007-08-17 13:10:00,105.39,105.39,105.255,105.295,1083400001.0
2007-08-17 13:11:00,105.31,105.35,105.21,105.27,1383899995.0
2007-08-17 13:12:00,105.27,105.33,105.25,105.31,634400000.0
2007-08-17 13:13:00,105.33,105.42,105.33,105.39,1746099993.0
2007-08-17 13:14:00,105.4,105.44,105.255,105.3,1082399996.0
2007-08-17 13:15:00,105.31,105.32,105.2,105.2,1277199996.0
2007-08-17 13:16:00,105.22,105.29,105.19,105.27,1477899995.0
2007-08-17 13:17:00,105.28,105.33,105.25,105.31,1133599992.0
2007-08-17 13:18:00,105.285,105.33,105.27,105.27,1157999998.0
2007-08-17 13:19:00,105.29,105.29,105.12,105.12,1117400004.0
2007-08-17 13:20:00,105.135,105.24,105.12,105.24,759200000.0
2007-08-17 13:21:00,105.22,105.28,105.21,105.26,883099994.0
2007-08-17 13:22:00,105.27,105.29,105.205,105.25,1021599997.0
2007-08-17 13:23:00,105.22,105.31,105.22,105.295,1063999992.0
2007-08-17 13:24:00,105.295,105.32,105.27,105.29,570400000.0
2007-08-17 13:25:00,105.29,105.3,105.23,105.275,495500000.0
2007-08-17 13:26:00,105.27,105.29,105.24,105.24,426700000.0
2007-08-17 13:27:00,105.24,105.37,105.24,105.35,885300006.0
2007-08-17 13:28:00,105.36,105.38,105.31,105.33,379600000.0
2007-08-17 13:29:00,105.35,105.35,105.31,105.35,278899999.0
2007-08-17 13:30:00,105.31,105.36,105.3,105.36,667900012.0
2007-08-17 13:31:00,105.36,105.37,105.25,105.25,637400011.0
2007-08-17 13:32:00,105.27,105.32,105.19,105.23,942000019.0
2007-08-17 13:33:00,105.24,105.25,105.2,105.23,525600002.0
2007-08-17 13:34:00,105.23,105.24,105.21,105.24,489900004.0
2007-08-17 13:35:00,105.25,105.32,105.25,105.3,720400014.0
2007-08-17 13:36:00,105.3,105.32,105.29,105.29,435300009.0
2007-08-17 13:37:00,105.29,105.29,105.28,105.29,131000001.0
2007-08-17 13:38:00,105.3,105.38,105.3,105.37,758200018.0
2007-08-17 13:39:00,105.38,105.43,105.38,105.41,350900002.0
2007-08-17 13:40:00,105.4,105.42,105.36,105.41,644099992.0
2007-08-17 13:41:00,105.42,105.42,105.38,105.39,350200005.0
2007-08-17 13:42:00,105.38,105.39,105.35,105.37,792999990.0
2007-08-17 13:43:00,105.37,105.38,105.33,105.36,617800004.0
2007-08-17 13:44:00,105.37,105.38,105.34,105.35,588200010.0
2007-08-17 13:45:00,105.35,105.36,105.34,105.36,399700009.0
2007-08-17 13:46:00,105.36,105.36,105.27,105.27,480700004.0
2007-08-17 13:47:00,105.26,105.34,105.26,105.32,778900004.0
2007-08-17 13:48:00,105.33,105.39,105.33,105.37,1036499984.0
2007-08-17 13:49:00,105.37,105.42,105.35,105.41,490000003.0
2007-08-17 13:50:00,105.41,105.55,105.41,105.55,630600008.0
2007-08-17 13:51:00,105.55,105.62,105.52,105.59,1214899984.0
2007-08-17 13:52:00,105.59,105.59,105.525,105.53,583500003.0
2007-08-17 13:53:00,105.52,105.57,105.5,105.56,766499987.0
2007-08-17 13:54:00,105.56,105.56,105.49,105.55,856700008.0
2007-08-17 13:55:00,105.54,105.6,105.53,105.53,652999992.0
2007-08-17 13:56:00,105.55,105.57,105.53,105.55,377200005.0
2007-08-17 13:57:00,105.53,105.53,105.47,105.53,348400006.0
2007-08-17 13:58:00,105.53,105.62,105.53,105.58,427100002.0
2007-08-17 13:59:00,105.57,105.68,105.52,105.67,891700007.0
2007-08-17 14:00:00,105.66,105.81,105.66,105.78,946499990.0
2007-08-17 14:01:00,105.78,105.78,105.695,105.76,525200006.0
2007-08-17 14:02:00,105.755,105.86,105.755,105.86,585600000.0
2007-08-17 14:03:00,105.85,105.85,105.72,105.77,776700001.0
2007-08-17 14:04:00,105.78,105.82,105.645,105.76,1149600006.0
2007-08-17 14:05:00,105.76,105.78,105.675,105.76,827400003.0
2007-08-17 14:06:00,105.76,105.84,105.76,105.8,535400000.0
2007-08-17 14:07:00,105.79,105.85,105.79,105.85,466200000.0
2007-08-17 14:08:00,105.85,105.99,105.83,105.945,568200004.0
2007-08-17 14:09:00,105.94,106.22,105.92,106.125,1099800011.0
2007-08-17 14:10:00,106.16,106.22,106.055,106.12,600600002.0
2007-08-17 14:11:00,106.12,106.15,106.055,106.12,836500005.0
2007-08-17 14:12:00,106.12,106.15,105.95,105.99,975900003.0
2007-08-17 14:13:00,105.97,106.01,105.9,105.92,696800002.0
2007-08-17 14:14:00,105.96,105.96,105.825,105.9,749000004.0
2007-08-17 14:15:00,105.92,106.68,105.9,106.6,371300000.0
2007-08-17 14:16:00,106.6,106.73,106.27,106.73,309900000.0
2007-08-17 14:17:00,106.74,106.74,106.48,106.485,572200000.0
2007-08-17 14:18:00,106.5,106.5,106.275,106.47,516000000.0
2007-08-17 14:19:00,106.36,106.36,105.89,105.9,751000012.0
2007-08-17 14:20:00,105.86,106.11,105.63,106.11,1075500012.0
2007-08-17 14:21:00,106.11,106.29,106.09,106.29,773800001.0
2007-08-17 14:22:00,106.27,106.56,106.24,106.49,675800000.0
2007-08-17 14:23:00,106.48,106.58,106.42,106.47,443600000.0
2007-08-17 14:24:00,106.48,106.71,106.4,106.71,350000000.0
2007-08-17 14:25:00,106.71,106.74,106.54,106.63,458700000.0
2007-08-17 14:26:00,106.62,106.63,106.46,106.57,690900000.0
2007-08-17 14:27:00,106.57,106.81,106.56,106.8,400000000.0
2007-08-17 14:28:00,106.8,106.88,106.69,106.71,513500000.0
2007-08-17 14:29:00,106.69,106.7,106.55,106.64,512700000.0
2007-08-17 14:30:00,106.615,106.81,106.605,106.76,653400000.0
2007-08-17 14:31:00,106.74,106.92,106.7,106.92,761600000.0
2007-08-17 14:32:00,106.91,107.32,106.9,107.21,516900000.0
2007-08-17 14:33:00,107.2,107.24,107.05,107.22,842600000.0
2007-08-17 14:34:00,107.3,107.48,107.28,107.4,920800000.0
2007-08-17 14:35:00,107.4,107.5,107.275,107.45,1358600000.0
2007-08-17 14:36:00,107.46,107.8,107.41,107.78,785400000.0
2007-08-17 14:37:00,107.77,107.94,107.62,107.88,952600000.0
2007-08-17 14:38:00,107.88,108.03,107.88,107.88,875400000.0
2007-08-17 14:39:00,107.87,107.95,107.68,107.68,1186500000.0
2007-08-17 14:40:00,107.67,107.7,107.48,107.485,1240399996.0
2007-08-17 14:41:00,107.53,107.63,107.49,107.52,1123300000.0
2007-08-17 14:42:00,107.48,107.55,107.44,107.45,663000000.0
2007-08-17 14:43:00,107.46,107.64,107.37,107.6,1655800000.0
2007-08-17 14:44:00,107.6,107.83,107.6,107.81,1442300000.0
2007-08-17 14:45:00,107.8,108.02,107.75,107.89,593200000.0
2007-08-17 14:46:00,107.88,107.89,107.74,107.74,838100000.0
2007-08-17 14:47:00,107.76,107.78,107.49,107.49,785400000.0
2007-08-17 14:48:00,107.46,107.46,107.29,107.45,771700000.0
2007-08-17 14:49:00,107.42,107.52,107.39,107.39,678300000.0
2007-08-17 14:50:00,107.38,107.47,107.35,107.44,797200000.0
2007-08-17 14:51:00,107.43,107.5,107.38,107.42,898600000.0
2007-08-17 14:52:00,107.41,107.44,107.215,107.28,832300000.0
2007-08-17 14:53:00,107.27,107.37,107.23,107.34,533400000.0
2007-08-17 14:54:00,107.38,107.44,107.3,107.44,923300000.0
2007-08-17 14:55:00,107.43,107.52,107.42,107.46,666400000.0
2007-08-17 14:56:00,107.47,107.51,107.42,107.44,579200000.0
2007-08-17 14:57:00,107.43,107.49,107.41,107.45,755500000.0
2007-08-17 14:58:00,107.46,107.47,107.41,107.41,733400000.0
2007-08-17 14:59:00,107.41,107.48,107.33,107.42,840100000.0
2007-08-17 15:00:00,107.43,107.54,107.42,107.48,928299999.0
2007-08-17 15:01:00,107.49,107.68,107.49,107.6,790499997.0
2007-08-17 15:02:00,107.6,107.63,107.56,107.56,556099996.0
2007-08-17 15:03:00,107.58,107.74,107.57,107.74,911799997.0
2007-08-17 15:04:00,107.73,107.75,107.63,107.65,629200000.0
2007-08-17 15:05:00,107.64,107.68,107.63,107.68,571400000.0
2007-08-17 15:06:00,107.68,107.72,107.63,107.68,955500004.0
2007-08-17 15:07:00,107.635,107.72,107.605,107.66,659100000.0
2007-08-17 15:08:00,107.65,107.81,107.65,107.8,713200000.0
2007-08-17 15:09:00,107.81,107.95,107.81,107.87,644700000.0
2007-08-17 15:10:00,107.82,107.9,107.755,107.86,538200000.0
2007-08-17 15:11:00,107.87,108.09,107.85,108.09,820400000.0
2007-08-17 15:12:00,108.11,108.27,108.04,108.25,1016000000.0
2007-08-17 15:13:00,108.25,108.38,108.18,108.18,879800000.0
2007-08-17 15:14:00,108.19,108.29,108.15,108.27,817600000.0
2007-08-17 15:15:00,108.24,108.27,108.155,108.24,774900000.0
2007-08-17 15:16:00,108.25,108.46,108.24,108.46,696000000.0
2007-08-17 15:17:00,108.45,108.49,108.33,108.34,588600000.0
2007-08-17 15:18:00,108.38,108.4,108.26,108.39,722900000.0
2007-08-17 15:19:00,108.38,108.38,108.23,108.31,674400000.0
2007-08-17 15:20:00,108.3,108.35,108.27,108.33,559300000.0
2007-08-17 15:21:00,108.32,108.33,108.18,108.26,447500000.0
2007-08-17 15:22:00,108.24,108.25,108.075,108.1,626200000.0
2007-08-17 15:23:00,108.08,108.08,107.92,107.97,741300000.0
2007-08-17 15:24:00,107.96,107.97,107.855,107.96,660300000.0
2007-08-17 15:25:00,107.95,108.04,107.89,108.04,1275400000.0
2007-08-17 15:26:00,108.03,108.1,107.97,108.05,1034600000.0
2007-08-17 15:27:00,108.05,108.05,107.99,108.03,595000000.0
2007-08-17 15:28:00,108.03,108.05,107.94,108.01,749000000.0
2007-08-17 15:29:00,108.01,108.02,107.96,107.98,530800000.0
2007-08-17 15:30:00,107.98,108.01,107.925,107.99,465900000.0
2007-08-17 15:31:00,107.98,108.11,107.89,108.04,862900000.0
2007-08-17 15:32:00,108.02,108.19,108.01,108.17,648900000.0
2007-08-17 15:33:00,108.16,108.2,108.075,108.085,532000000.0
2007-08-17 15:34:00,108.085,108.32,108.085,108.29,687000000.0
2007-08-17 15:35:00,108.215,108.32,108.205,108.28,827600000.0
2007-08-17 15:36:00,108.29,108.37,108.215,108.29,653300000.0
2007-08-17 15:37:00,108.28,108.42,108.25,108.41,977100000.0
2007-08-17 15:38:00,108.41,108.44,108.31,108.43,657500000.0
2007-08-17 15:39:00,108.42,108.44,108.37,108.41,464700000.0
2007-08-17 15:40:00,108.4,108.44,108.32,108.33,571800000.0
2007-08-17 15:41:00,108.335,108.44,108.15,108.15,834200000.0
2007-08-17 15:42:00,108.15,108.21,108.06,108.15,865800000.0
2007-08-17 15:43:00,108.11,108.18,107.92,107.98,836600000.0
2007-08-17 15:44:00,107.95,108.02,107.77,107.81,660800000.0
2007-08-17 15:45:00,107.81,107.81,107.49,107.55,1085100000.0
2007-08-17 15:46:00,107.55,107.69,107.505,107.61,626600000.0
2007-08-17 15:47:00,107.525,107.65,107.49,107.55,315100000.0
2007-08-17 15:48:00,107.545,107.58,107.41,107.41,332700000.0
2007-08-17 15:49:00,107.435,107.53,107.42,107.49,641300000.0
2007-08-17 15:50:00,107.49,107.62,107.45,107.59,546200000.0
2007-08-17 15:51:00,107.535,107.59,107.52,107.53,238400000.0
2007-08-17 15:52:00,107.53,107.58,107.445,107.47,539600000.0
2007-08-17 15:53:00,107.465,107.53,107.4,107.46,683300000.0
2007-08-17 15:54:00,107.4,107.49,107.245,107.265,767500000.0
2007-08-17 15:55:00,107.29,107.3,107.02,107.03,584000000.0
2007-08-17 15:56:00,107.03,107.08,106.94,106.98,401000000.0
2007-08-17 15:57:00,106.97,107.01,106.815,106.87,225000000.0
2007-08-17 15:58:00,106.87,106.875,106.71,106.74,289700000.0
2007-08-17 15:59:00,106.74,106.83,106.66,106.68,410800000.0
2007-08-17 16:00:00,106.68,106.77,106.54,106.57,683200000.0
2007-08-17 16:01:00,106.58,106.75,106.58,106.74,747000000.0
2007-08-17 16:02:00,106.74,106.8,106.71,106.8,989799998.0
2007-08-17 16:03:00,106.81,106.88,106.78,106.8,1721999977.0
2007-08-17 16:04:00,106.81,107.17,106.78,107.14,1712100000.0
2007-08-17 16:05:00,107.15,107.29,107.15,107.27,2083799994.0
2007-08-17 16:06:00,107.27,107.52,107.24,107.44,1777700000.0
2007-08-17 16:07:00,107.48,107.54,107.42,107.43,1777700000.0
2007-08-17 16:08:00,107.43,107.47,107.3,107.3,1777700000.0
2007-08-17 16:09:00,107.3,107.46,107.3,107.39,2021799991.0
2007-08-17 16:10:00,107.42,107.45,107.3,107.36,1350000000.0
2007-08-17 16:11:00,107.375,107.385,107.28,107.31,1350000000.0
2007-08-17 16:12:00,107.32,107.325,107.19,107.22,1114200000.0
2007-08-17 16:13:00,107.22,107.23,107.14,107.175,1180200000.0
2007-08-17 16:14:00,107.175,107.27,107.17,107.27,1456099986.0
2007-08-17 16:15:00,107.27,107.27,107.2,107.25,945600000.0
2007-08-17 16:16:00,107.25,107.31,107.2,107.23,730400000.0
2007-08-17 16:17:00,107.23,107.24,107.11,107.14,895400000.0
2007-08-17 16:18:00,107.14,107.16,107.08,107.12,1176800000.0
2007-08-17 16:19:00,107.11,107.19,107.1,107.14,1081500000.0
2007-08-17 16:20:00,107.14,107.14,106.98,107.08,1007400000.0
2007-08-17 16:21:00,107.09,107.34,107.08,107.33,1035300000.0
2007-08-17 16:22:00,107.32,107.46,107.31,107.41,1178700000.0
2007-08-17 16:23:00,107.39,107.515,107.38,107.495,966700000.0
2007-08-17 16:24:00,107.475,107.52,107.37,107.4,1184200002.0
2007-08-17 16:25:00,107.42,107.47,107.39,107.41,765499998.0
2007-08-17 16:26:00,107.4,107.51,107.34,107.42,896400000.0
2007-08-17 16:27:00,107.42,107.46,107.37,107.37,873600000.0
2007-08-17 16:28:00,107.38,107.4,107.33,107.33,805400000.0
2007-08-17 16:29:00,107.32,107.38,107.27,107.31,1355800000.0
2007-08-17 16:30:00,107.3,107.32,107.21,107.29,1149799994.0
2007-08-17 16:31:00,107.3,107.35,107.25,107.34,590000000.0
2007-08-17 16:32:00,107.35,107.42,107.3,107.35,616200000.0
2007-08-17 16:33:00,107.315,107.4,107.31,107.33,726800000.0
2007-08-17 16:34:00,107.34,107.34,107.2,107.27,833200000.0
2007-08-17 16:35:00,107.26,107.33,107.21,107.24,682400000.0
2007-08-17 16:36:00,107.24,107.36,107.24,107.26,771900000.0
2007-08-17 16:37:00,107.27,107.35,107.27,107.32,468800000.0
2007-08-17 16:38:00,107.31,107.34,107.27,107.31,343400000.0
2007-08-17 16:39:00,107.32,107.35,107.27,107.32,392400000.0
2007-08-17 16:40:00,107.34,107.36,107.28,107.3,615000000.0
2007-08-17 16:41:00,107.33,107.37,107.205,107.24,595300000.0
2007-08-17 16:42:00,107.25,107.26,106.98,107.02,541300000.0
2007-08-17 16:43:00,107.03,107.09,106.95,107.045,583200000.0
2007-08-17 16:44:00,107.05,107.12,107.05,107.07,333300000.0
2007-08-17 16:45:00,107.08,107.1,106.96,107.09,582300000.0
2007-08-17 16:46:00,107.07,107.07,106.99,107.02,546100000.0
2007-08-17 16:47:00,107.03,107.04,106.94,106.98,675900001.0
2007-08-17 16:48:00,106.98,106.98,106.835,106.94,564700000.0
2007-08-17 16:49:00,106.95,107.05,106.835,106.9,881400000.0
2007-08-17 16:50:00,106.9,106.91,106.785,106.9,460600000.0
2007-08-17 16:51:00,106.88,107.07,106.83,107.05,636900000.0
2007-08-17 16:52:00,107.05,107.12,106.965,107.1,825300000.0
2007-08-17 16:53:00,107.09,107.31,107.09,107.3,565000000.0
2007-08-17 16:54:00,107.29,107.3,107.11,107.11,698200000.0
2007-08-17 16:55:00,107.11,107.19,107.085,107.16,569600000.0
2007-08-17 16:56:00,107.18,107.25,107.15,107.24,428200000.0
2007-08-17 16:57:00,107.23,107.38,107.2,107.32,605200000.0
2007-08-17 16:58:00,107.34,107.35,107.215,107.3,451400000.0
2007-08-17 16:59:00,107.31,107.33,107.22,107.25,534900000.0
2007-08-17 17:00:00,107.25,107.29,107.13,107.22,808800000.0
2007-08-17 17:01:00,107.21,107.27,107.18,107.24,361300000.0
2007-08-17 17:02:00,107.23,107.23,107.095,107.19,503600000.0
2007-08-17 17:03:00,107.21,107.32,107.16,107.16,369300000.0
2007-08-17 17:04:00,107.165,107.25,107.145,107.2,547300000.0
2007-08-17 17:05:00,107.19,107.2,107.035,107.18,578300000.0
2007-08-17 17:06:00,107.17,107.23,107.14,107.19,593800000.0
2007-08-17 17:07:00,107.18,107.18,106.99,107.02,945300000.0
2007-08-17 17:08:00,107.01,107.01,106.87,106.94,688300000.0
2007-08-17 17:09:00,106.885,106.91,106.795,106.89,535200000.0
2007-08-17 17:10:00,106.89,106.9,106.765,106.81,936100000.0
2007-08-17 17:11:00,106.81,106.81,106.565,106.61,979000000.0
2007-08-17 17:12:00,106.63,106.73,106.6,106.7,603600000.0
2007-08-17 17:13:00,106.69,106.85,106.67,106.83,664400000.0
2007-08-17 17:14:00,106.85,107.04,106.81,106.995,903100000.0
2007-08-17 17:15:00,107.02,107.12,107.01,107.1,788800000.0
2007-08-17 17:16:00,107.12,107.16,107.07,107.13,982400000.0
2007-08-17 17:17:00,107.12,107.17,107.09,107.13,646500000.0
2007-08-17 17:18:00,107.13,107.13,106.95,107.01,639900000.0
2007-08-17 17:19:00,107.02,107.02,106.96,106.96,481300000.0
2007-08-17 17:20:00,106.96,106.97,106.91,106.97,390400000.0
2007-08-17 17:21:00,106.98,107.02,106.89,106.995,677000000.0
2007-08-17 17:22:00,106.99,107.08,106.96,106.98,901600000.0
2007-08-17 17:23:00,106.98,107.03,106.95,107.01,784700000.0
2007-08-17 17:24:00,107.02,107.07,106.94,106.95,1195000000.0
2007-08-17 17:25:00,106.94,107.08,106.94,107.06,1229300000.0
2007-08-17 17:26:00,107.07,107.13,107.055,107.11,473700001.0
2007-08-17 17:27:00,107.11,107.15,107.08,107.11,699600000.0
2007-08-17 17:28:00,107.11,107.15,107.07,107.12,727400000.0
2007-08-17 17:29:00,107.12,107.15,107.09,107.15,653700000.0
2007-08-17 17:30:00,107.15,107.22,107.115,107.2,748300000.0
2007-08-17 17:31:00,107.23,107.27,107.2,107.25,1063800000.0
2007-08-17 17:32:00,107.25,107.28,107.16,107.28,1390400003.0
2007-08-17 17:33:00,107.27,107.3,107.215,107.27,1336200000.0
2007-08-17 17:34:00,107.27,107.27,107.19,107.195,1125600004.0
2007-08-17 17:35:00,107.19,107.26,107.18,107.18,1170600001.0
2007-08-17 17:36:00,107.2,107.27,107.175,107.25,1020900000.0
2007-08-17 17:37:00,107.26,107.33,107.23,107.32,813900000.0
2007-08-17 17:38:00,107.31,107.33,107.255,107.28,615800001.0
2007-08-17 17:39:00,107.27,107.34,107.25,107.3,730400000.0
2007-08-17 17:40:00,107.3,107.32,107.22,107.265,643700000.0
2007-08-17 17:41:00,107.27,107.32,107.22,107.28,826800000.0
2007-08-17 17:42:00,107.255,107.28,107.095,107.095,706000001.0
2007-08-17 17:43:00,107.12,107.17,107.11,107.16,524000000.0
2007-08-17 17:44:00,107.15,107.25,107.11,107.24,986100000.0
2007-08-17 17:45:00,107.25,107.27,107.2,107.2,781700000.0
2007-08-17 17:46:00,107.2,107.27,107.14,107.235,901800000.0
2007-08-17 17:47:00,107.225,107.35,107.22,107.24,638000000.0
2007-08-17 17:48:00,107.22,107.25,107.14,107.19,526200000.0
2007-08-17 17:49:00,107.2,107.25,107.165,107.21,841400000.0
2007-08-17 17:50:00,107.21,107.22,107.17,107.17,587700000.0
2007-08-17 17:51:00,107.17,107.22,107.145,107.21,368400000.0
2007-08-17 17:52:00,107.2,107.25,107.18,107.25,358200000.0
2007-08-17 17:53:00,107.25,107.29,107.17,107.19,792700000.0
2007-08-17 17:54:00,107.19,107.19,107.08,107.12,1061000000.0
2007-08-17 17:55:00,107.13,107.17,107.09,107.14,965300000.0
2007-08-17 17:56:00,107.12,107.15,107.1,107.12,300000000.0
2007-08-17 17:57:00,107.13,107.14,107.02,107.02,607300000.0
2007-08-17 17:58:00,107.06,107.08,106.99,107.01,902800000.0
2007-08-17 17:59:00,107.07,107.07,106.96,106.99,942800000.0
2007-08-17 18:00:00,106.99,107.07,106.96,107.0,587900001.0
2007-08-17 18:01:00,107.02,107.04,107.0,107.03,308700000.0
2007-08-17 18:02:00,107.03,107.03,106.995,107.005,318900000.0
2007-08-17 18:03:00,107.02,107.07,106.995,107.03,732000000.0
2007-08-17 18:04:00,107.04,107.09,107.03,107.06,409700000.0
2007-08-17 18:05:00,107.035,107.07,107.02,107.06,503600000.0
2007-08-17 18:06:00,107.06,107.07,107.01,107.02,435200000.0
2007-08-17 18:07:00,107.03,107.03,106.97,107.0,492300000.0
2007-08-17 18:08:00,106.98,107.06,106.945,107.06,688000000.0
2007-08-17 18:09:00,107.05,107.06,107.01,107.03,600600000.0
2007-08-17 18:10:00,107.04,107.04,106.985,107.04,519300000.0
2007-08-17 18:11:00,107.04,107.09,107.01,107.09,356700000.0
2007-08-17 18:12:00,107.08,107.17,107.08,107.16,499800000.0
2007-08-17 18:13:00,107.16,107.2,107.13,107.19,599300000.0
2007-08-17 18:14:00,107.18,107.29,107.17,107.27,955999999.0
2007-08-17 18:15:00,107.28,107.4,107.255,107.32,1191199999.0
2007-08-17 18:16:00,107.28,107.45,107.28,107.4,923600000.0
2007-08-17 18:17:00,107.4,107.46,107.36,107.38,752700000.0
2007-08-17 18:18:00,107.37,107.44,107.35,107.42,390700000.0
2007-08-17 18:19:00,107.42,107.47,107.395,107.44,570000000.0
2007-08-17 18:20:00,107.43,107.48,107.39,107.45,720600000.0
2007-08-17 18:21:00,107.46,107.5,107.44,107.485,669300000.0
2007-08-17 18:22:00,107.485,107.54,107.48,107.53,377900000.0
2007-08-17 18:23:00,107.53,107.6,107.5,107.6,548900000.0
2007-08-17 18:24:00,107.59,107.64,107.55,107.61,1079099999.0
2007-08-17 18:25:00,107.62,107.66,107.56,107.59,616800000.0
2007-08-17 18:26:00,107.59,107.59,107.47,107.56,746700000.0
2007-08-17 18:27:00,107.56,107.64,107.54,107.57,774700000.0
2007-08-17 18:28:00,107.58,107.59,107.485,107.5,823800000.0
2007-08-17 18:29:00,107.495,107.53,107.47,107.51,528300000.0
2007-08-17 18:30:00,107.51,107.56,107.47,107.55,936500000.0
2007-08-17 18:31:00,107.54,107.56,107.48,107.52,726700000.0
2007-08-17 18:32:00,107.52,107.59,107.48,107.58,513200000.0
2007-08-17 18:33:00,107.59,107.69,107.55,107.63,1034100000.0
2007-08-17 18:34:00,107.64,107.66,107.6,107.65,569500000.0
2007-08-17 18:35:00,107.64,107.7,107.62,107.7,612500000.0
2007-08-17 18:36:00,107.7,107.74,107.63,107.65,773100000.0
2007-08-17 18:37:00,107.65,107.69,107.64,107.67,581400000.0
2007-08-17 18:38:00,107.65,107.66,107.58,107.58,788200000.0
2007-08-17 18:39:00,107.58,107.63,107.57,107.595,678200000.0
2007-08-17 18:40:00,107.62,107.64,107.55,107.56,494100000.0
2007-08-17 18:41:00,107.58,107.6,107.54,107.57,381300000.0
2007-08-17 18:42:00,107.54,107.6,107.51,107.54,369000000.0
2007-08-17 18:43:00,107.515,107.61,107.48,107.53,655300000.0
2007-08-17 18:44:00,107.55,107.57,107.51,107.52,309300000.0
2007-08-17 18:45:00,107.5,107.6,107.48,107.58,449000000.0
2007-08-17 18:46:00,107.59,107.66,107.58,107.61,622800000.0
2007-08-17 18:47:00,107.62,107.68,107.62,107.64,400200000.0
2007-08-17 18:48:00,107.64,107.64,107.565,107.61,611099999.0
2007-08-17 18:49:00,107.595,107.63,107.58,107.605,642600000.0
2007-08-17 18:50:00,107.6,107.63,107.56,107.59,396800000.0
2007-08-17 18:51:00,107.565,107.66,107.565,107.64,317100000.0
2007-08-17 18:52:00,107.64,107.64,107.565,107.59,290000000.0
2007-08-17 18:53:00,107.58,107.6,107.525,107.535,684800000.0
2007-08-17 18:54:00,107.5,107.6,107.5,107.59,509200000.0
2007-08-17 18:55:00,107.59,107.61,107.51,107.59,818200000.0
2007-08-17 18:56:00,107.57,107.61,107.53,107.6,350600000.0
2007-08-17 18:57:00,107.62,107.64,107.6,107.61,463100000.0
2007-08-17 18:58:00,107.61,107.61,107.57,107.59,325000000.0
2007-08-17 18:59:00,107.55,107.64,107.54,107.6,507500000.0
2007-08-17 19:00:00,107.61,107.68,107.54,107.67,799300000.0
2007-08-17 19:01:00,107.665,107.68,107.61,107.65,623500001.0
2007-08-17 19:02:00,107.67,107.73,107.64,107.71,622100000.0
2007-08-17 19:03:00,107.7,107.78,107.66,107.74,598300000.0
2007-08-17 19:04:00,107.73,107.81,107.71,107.79,916400000.0
2007-08-17 19:05:00,107.79,107.79,107.715,107.77,636700000.0
2007-08-17 19:06:00,107.78,107.84,107.73,107.84,490200000.0
2007-08-17 19:07:00,107.86,107.95,107.84,107.93,624200000.0
2007-08-17 19:08:00,107.93,107.93,107.8,107.8,709900000.0
2007-08-17 19:09:00,107.82,107.85,107.775,107.85,652400000.0
2007-08-17 19:10:00,107.84,107.84,107.71,107.76,561000000.0
2007-08-17 19:11:00,107.78,107.79,107.67,107.69,698300000.0
2007-08-17 19:12:00,107.71,107.77,107.645,107.655,682600000.0
2007-08-17 19:13:00,107.655,107.76,107.655,107.7,920300000.0
2007-08-17 19:14:00,107.7,107.75,107.7,107.75,245600000.0
2007-08-17 19:15:00,107.74,107.82,107.705,107.81,430200000.0
2007-08-17 19:16:00,107.81,107.84,107.77,107.82,393700000.0
2007-08-17 19:17:00,107.82,107.84,107.79,107.79,554000000.0
2007-08-17 19:18:00,107.79,107.81,107.79,107.79,76700000.0
2007-08-17 19:19:00,107.79,107.79,107.775,107.79,67700000.0
2007-08-17 19:20:00,107.79,107.82,107.79,107.81,255300000.0
2007-08-17 19:21:00,107.81,107.84,107.74,107.78,390000000.0
2007-08-17 19:22:00,107.77,107.81,107.75,107.77,368200000.0
2007-08-17 19:23:00,107.76,107.76,107.695,107.71,774000000.0
2007-08-17 19:24:00,107.71,107.74,107.69,107.7,325100000.0
2007-08-17 19:25:00,107.71,107.71,107.61,107.69,685500000.0
2007-08-17 19:26:00,107.69,107.69,107.625,107.63,578800000.0
2007-08-17 19:27:00,107.605,107.62,107.57,107.6,322200000.0
2007-08-17 19:28:00,107.6,107.6,107.575,107.585,110200000.0
2007-08-17 19:29:00,107.57,107.59,107.53,107.56,472800000.0
2007-08-17 19:30:00,107.555,107.58,107.5,107.56,420200000.0
2007-08-17 19:31:00,107.58,107.58,107.54,107.54,192200000.0
2007-08-17 19:32:00,107.54,107.6,107.525,107.59,462400000.0
2007-08-17 19:33:00,107.6,107.64,107.59,107.6,256800000.0
2007-08-17 19:34:00,107.6,107.61,107.57,107.58,199600000.0
2007-08-17 19:35:00,107.595,107.62,107.55,107.605,275800000.0
2007-08-17 19:36:00,107.64,107.67,107.61,107.635,416500000.0
2007-08-17 19:37:00,107.66,107.67,107.61,107.67,363600000.0
2007-08-17 19:38:00,107.67,107.68,107.61,107.67,325500000.0
2007-08-17 19:39:00,107.67,107.72,107.65,107.66,416700000.0
2007-08-17 19:40:00,107.67,107.69,107.655,107.69,151600000.0
2007-08-17 19:41:00,107.675,107.69,107.63,107.635,250200000.0
2007-08-17 19:42:00,107.65,107.65,107.58,107.605,426000000.0
2007-08-17 19:43:00,107.62,107.66,107.605,107.66,221500000.0
2007-08-17 19:44:00,107.65,107.65,107.6,107.64,340800000.0
2007-08-17 19:45:00,107.66,107.69,107.61,107.66,433700000.0
2007-08-17 19:46:00,107.66,107.67,107.625,107.64,595900000.0
2007-08-17 19:47:00,107.64,107.66,107.6,107.65,357900000.0
2007-08-17 19:48:00,107.66,107.67,107.645,107.67,155500000.0
2007-08-17 19:49:00,107.64,107.67,107.635,107.635,224300000.0
2007-08-17 19:50:00,107.635,107.65,107.6,107.63,189800000.0
2007-08-17 19:51:00,107.63,107.64,107.55,107.62,334300000.0
2007-08-17 19:52:00,107.615,107.63,107.55,107.57,274900000.0
2007-08-17 19:53:00,107.56,107.57,107.49,107.51,350900000.0
2007-08-17 19:54:00,107.52,107.55,107.495,107.52,234700000.0
2007-08-17 19:55:00,107.49,107.51,107.415,107.46,527900000.0
2007-08-17 19:56:00,107.46,107.47,107.4,107.41,355400000.0
2007-08-17 19:57:00,107.41,107.49,107.41,107.49,324400000.0
2007-08-17 19:58:00,107.48,107.49,107.45,107.48,272400000.0
2007-08-17 19:59:00,107.47,107.48,107.43,107.46,327400000.0
2007-08-17 20:00:00,107.455,107.49,107.39,107.39,645900000.0
2007-08-17 20:01:00,107.45,107.45,107.34,107.38,463300000.0
2007-08-17 20:02:00,107.37,107.39,107.335,107.345,532000000.0
2007-08-17 20:03:00,107.36,107.39,107.33,107.37,242100000.0
2007-08-17 20:04:00,107.355,107.36,107.155,107.195,716600000.0
2007-08-17 20:05:00,107.195,107.31,107.175,107.31,490600000.0
2007-08-17 20:06:00,107.33,107.33,107.225,107.27,630900000.0
2007-08-17 20:07:00,107.27,107.33,107.235,107.27,504000000.0
2007-08-17 20:08:00,107.27,107.32,107.245,107.27,609500000.0
2007-08-17 20:09:00,107.265,107.32,107.24,107.3,397500000.0
2007-08-17 20:10:00,107.295,107.31,107.23,107.275,519400000.0
2007-08-17 20:11:00,107.28,107.29,107.225,107.24,257400000.0
2007-08-17 20:12:00,107.225,107.25,107.16,107.25,304600000.0
2007-08-17 20:13:00,107.25,107.25,107.09,107.16,635700000.0
2007-08-17 20:14:00,107.15,107.17,107.09,107.16,615300000.0
2007-08-17 20:15:00,107.11,107.19,107.1,107.17,496800000.0
2007-08-17 20:16:00,107.13,107.24,107.13,107.24,445500000.0
2007-08-17 20:17:00,107.225,107.29,107.19,107.29,601700000.0
2007-08-17 20:18:00,107.3,107.33,107.26,107.325,378200000.0
2007-08-17 20:19:00,107.34,107.34,107.27,107.305,222500000.0
2007-08-17 20:20:00,107.27,107.31,107.23,107.28,202600000.0
2007-08-17 20:21:00,107.29,107.29,107.2,107.24,538200000.0
2007-08-17 20:22:00,107.225,107.25,107.2,107.23,332500000.0
2007-08-17 20:23:00,107.21,107.25,107.17,107.22,313900000.0
2007-08-17 20:24:00,107.2,107.23,107.17,107.21,485700000.0
2007-08-17 20:25:00,107.22,107.24,107.17,107.24,439500000.0
2007-08-17 20:26:00,107.19,107.26,107.16,107.21,373300000.0
2007-08-17 20:27:00,107.215,107.25,107.19,107.21,219000000.0
2007-08-17 20:28:00,107.19,107.22,107.13,107.19,230800000.0
2007-08-17 20:29:00,107.2,107.2,107.115,107.155,349700000.0
2007-08-17 20:30:00,107.17,107.19,107.03,107.105,683500000.0
2007-08-17 20:31:00,107.11,107.11,107.015,107.08,895000000.0
2007-08-17 20:32:00,107.08,107.11,106.97,107.0,812000000.0
2007-08-17 20:33:00,106.95,107.12,106.95,107.12,783800000.0
2007-08-17 20:34:00,107.11,107.13,107.07,107.13,456600000.0
2007-08-17 20:35:00,107.13,107.18,107.115,107.155,291200000.0
2007-08-17 20:36:00,107.155,107.18,107.11,107.15,175200000.0
2007-08-17 20:37:00,107.12,107.14,107.08,107.135,421100000.0
2007-08-17 20:38:00,107.15,107.16,107.125,107.135,149800000.0
2007-08-17 20:39:00,107.13,107.14,107.08,107.12,229500000.0
2007-08-17 20:40:00,107.11,107.16,107.07,107.16,371500000.0
2007-08-17 20:41:00,107.15,107.15,107.12,107.13,78200000.0
2007-08-17 20:42:00,107.13,107.14,107.08,107.14,61900000.0
2007-08-17 20:43:00,107.12,107.14,107.11,107.12,54500000.0
2007-08-17 20:44:00,107.12,107.16,107.115,107.16,217000000.0
2007-08-17 20:45:00,107.16,107.22,107.145,107.2,295300000.0
2007-08-17 20:46:00,107.2,107.22,107.165,107.18,330600000.0
2007-08-17 20:47:00,107.17,107.19,107.12,107.17,324700000.0
2007-08-17 20:48:00,107.175,107.19,107.155,107.165,217600000.0
2007-08-17 20:49:00,107.165,107.19,107.12,107.17,221000000.0
2007-08-17 20:50:00,107.12,107.22,107.12,107.22,345900000.0
2007-08-17 20:51:00,107.195,107.21,107.16,107.2,156200000.0
2007-08-17 20:52:00,107.21,107.21,107.2,107.2,31600000.0
2007-08-17 20:53:00,107.19,107.22,107.175,107.18,203300000.0
2007-08-17 20:54:00,107.19,107.2,107.17,107.175,169900000.0
2007-08-17 20:55:00,107.175,107.23,107.14,107.205,225300000.0
2007-08-17 20:56:00,107.2,107.25,107.155,107.22,364000000.0
2007-08-17 20:57:00,107.19,107.24,107.17,107.22,101300000.0
2007-08-17 20:58:00,107.19,107.25,107.19,107.22,317600000.0
2007-08-17 20:59:00,107.205,107.22,107.09,107.13,351000000.0
2007-08-17 21:00:00,107.14,107.18,107.05,107.18,546300000.0
2007-08-17 21:01:00,107.16,107.18,107.11,107.135,344600000.0
2007-08-17 21:02:00,107.13,107.16,107.125,107.14,210500000.0
2007-08-17 21:03:00,107.14,107.15,107.09,107.14,106800000.0
2007-08-17 21:04:00,107.15,107.18,107.12,107.18,197900000.0
2007-08-17 21:05:00,107.175,107.33,107.175,107.265,577200000.0
2007-08-17 21:06:00,107.27,107.325,107.2,107.325,420600000.0
2007-08-17 21:07:00,107.33,107.47,107.305,107.45,432600000.0
2007-08-17 21:08:00,107.45,107.47,107.395,107.45,546400000.0
2007-08-17 21:09:00,107.44,107.63,107.44,107.63,597100000.0
2007-08-17 21:10:00,107.63,107.68,107.6,107.63,545600000.0
2007-08-17 21:11:00,107.63,107.63,107.54,107.58,715600000.0
2007-08-17 21:12:00,107.54,107.6,107.54,107.6,542500000.0
2007-08-17 21:13:00,107.63,107.74,107.615,107.71,776600000.0
2007-08-17 21:14:00,107.72,107.77,107.695,107.77,914800000.0
2007-08-17 21:15:00,107.77,107.83,107.74,107.81,528200000.0
2007-08-17 21:16:00,107.81,107.81,107.68,107.74,644900000.0
2007-08-17 21:17:00,107.75,107.76,107.65,107.69,736100000.0
2007-08-17 21:18:00,107.75,107.77,107.69,107.75,545000000.0
2007-08-17 21:19:00,107.71,107.78,107.69,107.765,435000000.0
2007-08-17 21:20:00,107.755,107.77,107.645,107.71,765000000.0
2007-08-17 21:21:00,107.705,107.73,107.61,107.66,525300000.0
2007-08-17 21:22:00,107.65,107.7,107.61,107.64,377900000.0
2007-08-17 21:23:00,107.64,107.71,107.615,107.66,411800000.0
2007-08-17 21:24:00,107.62,107.66,107.62,107.635,155400000.0
2007-08-17 21:25:00,107.65,107.66,107.58,107.66,107500000.0
2007-08-17 21:26:00,107.66,107.69,107.6,107.65,534700000.0
2007-08-17 21:27:00,107.65,107.67,107.575,107.6,444300000.0
2007-08-17 21:28:00,107.6,107.6,107.54,107.59,215900000.0
2007-08-17 21:29:00,107.55,107.61,107.54,107.59,323600000.0
2007-08-17 21:30:00,107.595,107.66,107.56,107.65,475900000.0
2007-08-17 21:31:00,107.61,107.67,107.53,107.61,446100000.0
2007-08-17 21:32:00,107.61,107.67,107.56,107.59,416900000.0
2007-08-17 21:33:00,107.6,107.63,107.53,107.58,222100000.0
2007-08-17 21:34:00,107.575,107.6,107.52,107.6,265300000.0
2007-08-17 21:35:00,107.6,107.63,107.6,107.62,76200000.0
2007-08-17 21:36:00,107.63,107.69,107.615,107.68,253100000.0
2007-08-17 21:37:00,107.66,107.7,107.59,107.67,292400000.0
2007-08-17 21:38:00,107.695,107.72,107.695,107.72,144700000.0
2007-08-17 21:39:00,107.71,107.76,107.71,107.73,329300000.0
2007-08-17 21:40:00,107.73,107.78,107.67,107.73,576300000.0
2007-08-17 21:41:00,107.725,107.78,107.69,107.75,419300000.0
2007-08-17 21:42:00,107.77,107.8,107.67,107.79,632300000.0
2007-08-17 21:43:00,107.79,107.8,107.72,107.75,468100000.0
2007-08-17 21:44:00,107.755,107.77,107.7,107.76,707600001.0
2007-08-17 21:45:00,107.77,107.77,107.71,107.74,273600000.0
2007-08-17 21:46:00,107.74,107.75,107.69,107.75,193400000.0
2007-08-17 21:47:00,107.75,107.85,107.73,107.83,375600000.0
2007-08-17 21:48:00,107.84,107.85,107.76,107.81,303000000.0
2007-08-17 21:49:00,107.795,107.83,107.75,107.83,120600000.0
2007-08-17 21:50:00,107.83,107.83,107.8,107.8,142200000.0
2007-08-17 21:51:00,107.8,107.8,107.74,107.77,182500000.0
2007-08-17 21:52:00,107.75,107.76,107.7,107.735,191500000.0
2007-08-17 21:53:00,107.73,107.76,107.68,107.74,181000000.0
2007-08-17 21:54:00,107.74,107.74,107.69,107.725,68500000.0
2007-08-17 21:55:00,107.74,107.75,107.7,107.7,97300000.0
2007-08-17 21:56:00,107.73,107.74,107.63,107.67,212500000.0
2007-08-17 21:57:00,107.665,107.665,107.52,107.52,343100000.0
2007-08-17 21:58:00,107.52,107.6,107.49,107.6,465000000.0
2007-08-17 21:59:00,107.6,107.6,107.52,107.575,336200000.0
2007-08-17 22:00:00,107.575,107.61,107.55,107.55,294800000.0
2007-08-17 22:01:00,107.535,107.61,107.535,107.59,212800000.0
2007-08-17 22:02:00,107.595,107.6,107.56,107.56,86500000.0
2007-08-17 22:03:00,107.62,107.66,107.58,107.61,211200000.0
2007-08-17 22:04:00,107.62,107.7,107.61,107.61,291700000.0
2007-08-17 22:05:00,107.66,107.665,107.6,107.6,276000000.0
2007-08-17 22:06:00,107.66,107.7,107.6,107.675,247200000.0
2007-08-17 22:07:00,107.68,107.71,107.585,107.705,288300000.0
2007-08-17 22:08:00,107.705,107.75,107.65,107.74,236200000.0
2007-08-17 22:09:00,107.74,107.75,107.7,107.725,164000000.0
2007-08-17 22:10:00,107.72,107.77,107.66,107.755,358800000.0
2007-08-17 22:11:00,107.755,107.77,107.71,107.735,118300000.0
2007-08-17 22:12:00,107.73,107.74,107.69,107.73,263600000.0
2007-08-17 22:13:00,107.715,107.76,107.67,107.74,342000000.0
2007-08-17 22:14:00,107.745,107.75,107.675,107.675,197900000.0
2007-08-17 22:15:00,107.74,107.75,107.68,107.74,129200000.0
2007-08-17 22:16:00,107.72,107.77,107.72,107.745,119500000.0
2007-08-17 22:17:00,107.76,107.77,107.73,107.77,29200000.0
2007-08-17 22:18:00,107.765,107.81,107.74,107.76,194700000.0
2007-08-17 22:19:00,107.765,107.765,107.66,107.71,317799999.0
2007-08-17 22:20:00,107.71,107.74,107.71,107.74,106299998.0
2007-08-17 22:21:00,107.735,107.795,107.735,107.795,158900000.0
2007-08-17 22:22:00,107.8,107.8,107.75,107.8,105400000.0
2007-08-17 22:23:00,107.8,107.82,107.76,107.81,198200000.0
2007-08-17 22:24:00,107.8,107.815,107.76,107.81,109200000.0
2007-08-17 22:25:00,107.81,107.825,107.73,107.8,353100000.0
2007-08-17 22:26:00,107.8,107.83,107.77,107.82,273500000.0
2007-08-17 22:27:00,107.835,107.85,107.76,107.81,261100000.0
2007-08-17 22:28:00,107.795,107.81,107.715,107.81,376600000.0
2007-08-17 22:29:00,107.8,107.805,107.74,107.79,203500000.0
2007-08-17 22:30:00,107.785,107.785,107.74,107.78,68200000.0
2007-08-17 22:31:00,107.78,107.8,107.77,107.78,157600000.0
2007-08-17 22:32:00,107.81,107.84,107.8,107.82,42000000.0
2007-08-17 22:33:00,107.825,107.85,107.815,107.815,54000000.0
2007-08-17 22:34:00,107.84,107.84,107.82,107.82,13900000.0
2007-08-17 22:35:00,107.82,107.83,107.76,107.785,131100000.0
2007-08-17 22:36:00,107.79,107.81,107.755,107.77,134500000.0
2007-08-17 22:37:00,107.78,107.79,107.71,107.71,154200000.0
2007-08-17 22:38:00,107.71,107.77,107.71,107.755,182800000.0
2007-08-17 22:39:00,107.755,107.795,107.71,107.79,84800000.0
2007-08-17 22:40:00,107.77,107.79,107.72,107.73,128900000.0
2007-08-17 22:41:00,107.74,107.81,107.74,107.79,126100000.0
2007-08-17 22:42:00,107.79,107.79,107.74,107.74,84000000.0
2007-08-17 22:43:00,107.75,107.75,107.74,107.74,13800000.0
2007-08-17 22:44:00,107.74,107.77,107.71,107.76,267300000.0
2007-08-17 22:45:00,107.77,107.77,107.74,107.75,82200000.0
2007-08-17 22:46:00,107.74,107.76,107.74,107.76,44700000.0
2007-08-17 22:47:00,107.78,107.81,107.78,107.81,34900000.0
2007-08-17 22:48:00,107.79,107.81,107.775,107.785,121200000.0
2007-08-17 22:49:00,107.785,107.81,107.785,107.81,101600000.0
2007-08-17 22:50:00,107.8,107.85,107.78,107.81,252800000.0
2007-08-17 22:51:00,107.81,107.84,107.78,107.81,184999999.0
2007-08-17 22:52:00,107.78,107.87,107.78,107.87,181200000.0
2007-08-17 22:53:00,107.87,107.91,107.84,107.9,205900000.0
2007-08-17 22:54:00,107.86,107.925,107.835,107.91,156900000.0
2007-08-17 22:55:00,107.91,107.94,107.91,107.93,166600000.0
2007-08-17 22:56:00,107.915,107.93,107.85,107.93,81200000.0
2007-08-17 22:57:00,107.915,107.92,107.87,107.87,52400000.0
2007-08-17 22:58:00,107.895,107.92,107.85,107.895,280200000.0
2007-08-17 22:59:00,107.89,107.89,107.89,107.89,7200000.0
2007-08-19 23:06:00,107.57,107.58,107.515,107.515,51800000.0
2007-08-19 23:13:00,107.37,107.38,107.37,107.37,42000000.0
2007-08-19 23:14:00,107.37,107.39,107.37,107.39,100800000.0
2007-08-19 23:15:00,107.39,107.43,107.38,107.395,98000000.0
2007-08-19 23:16:00,107.405,107.405,107.405,107.405,10500000.0
2007-08-19 23:56:00,107.74,107.74,107.74,107.74,1600000.0
2007-08-19 23:57:00,107.725,107.725,107.725,107.725,4000000.0
2007-08-20 00:00:00,107.89,107.89,107.73,107.73,11200000.0
2007-08-20 00:01:00,107.72,107.73,107.68,107.68,11200000.0
2007-08-20 00:02:00,107.65,107.66,107.64,107.66,11200000.0
2007-08-20 00:03:00,107.65,107.65,107.65,107.65,3200000.0
2007-08-20 00:04:00,107.69,107.7,107.68,107.68,800000.0
2007-08-20 00:05:00,107.67,107.67,107.64,107.67,800000.0
2007-08-20 00:06:00,107.61,107.61,107.61,107.61,800000.0
2007-08-20 00:08:00,107.64,107.68,107.64,107.67,4000000.0
2007-08-20 00:09:00,107.64,107.64,107.64,107.64,4000000.0
2007-08-20 00:10:00,107.66,107.7,107.66,107.7,52800000.0
2007-08-20 00:11:00,107.69,107.7,107.69,107.7,52800000.0
2007-08-20 00:13:00,107.71,107.71,107.68,107.7,52800000.0
2007-08-20 00:14:00,107.71,107.72,107.71,107.72,52800000.0
2007-08-20 00:15:00,107.69,107.73,107.69,107.7,52800000.0
2007-08-20 00:16:00,107.7,107.73,107.67,107.7,51900000.0
2007-08-20 00:17:00,107.73,107.75,107.7,107.74,270000000.0
2007-08-20 00:18:00,107.72,107.73,107.72,107.72,164000000.0
2007-08-20 00:19:00,107.72,107.72,107.71,107.71,66400000.0
2007-08-20 00:20:00,107.71,107.72,107.71,107.72,75200000.0
2007-08-20 00:21:00,107.72,107.72,107.705,107.705,56100000.0
2007-08-20 00:22:00,107.72,107.72,107.705,107.705,53000000.0
2007-08-20 00:23:00,107.72,107.72,107.72,107.72,41600000.0
2007-08-20 00:24:00,107.72,107.73,107.705,107.73,74200000.0
2007-08-20 00:25:00,107.72,107.75,107.71,107.73,236800000.0
2007-08-20 00:26:00,107.73,107.75,107.73,107.75,120800000.0
2007-08-20 00:27:00,107.74,107.8,107.73,107.73,191200000.0
2007-08-20 00:28:00,107.77,107.79,107.73,107.75,283600000.0
2007-08-20 00:29:00,107.75,107.79,107.75,107.78,32400000.0
2007-08-20 00:30:00,107.75,107.78,107.73,107.77,52400000.0
2007-08-20 00:31:00,107.77,107.77,107.73,107.73,12400000.0
2007-08-20 00:32:00,107.77,107.78,107.73,107.74,24000000.0
2007-08-20 00:33:00,107.78,107.78,107.74,107.74,31600000.0
2007-08-20 00:34:00,107.78,107.78,107.74,107.74,32400000.0
2007-08-20 00:35:00,107.74,107.78,107.725,107.725,57000000.0
2007-08-20 00:36:00,107.77,107.78,107.74,107.78,24800000.0
2007-08-20 00:37:00,107.77,107.77,107.73,107.73,19600000.0
2007-08-20 00:38:00,107.73,107.77,107.73,107.76,21700000.0
2007-08-20 00:39:00,107.76,107.76,107.74,107.75,32500000.0
2007-08-20 00:40:00,107.75,107.75,107.69,107.73,105900000.0
2007-08-20 00:41:00,107.74,107.75,107.71,107.72,52100000.0
2007-08-20 00:42:00,107.74,107.74,107.71,107.71,65700000.0
2007-08-20 00:43:00,107.72,107.75,107.72,107.75,54800000.0
2007-08-20 00:45:00,107.75,107.75,107.73,107.73,13800000.0
2007-08-20 00:46:00,107.74,107.75,107.71,107.75,166300000.0
2007-08-20 00:47:00,107.75,107.75,107.75,107.75,16800000.0
2007-08-20 00:48:00,107.75,107.79,107.73,107.78,83800000.0
2007-08-20 00:49:00,107.77,107.78,107.76,107.77,29500000.0
2007-08-20 00:50:00,107.76,107.79,107.75,107.77,227100000.0
2007-08-20 00:51:00,107.76,107.77,107.74,107.77,66400000.0
2007-08-20 00:52:00,107.76,107.78,107.74,107.78,82400000.0
2007-08-20 00:53:00,107.77,107.78,107.72,107.76,81000000.0
2007-08-20 00:54:00,107.75,107.75,107.69,107.72,86400000.0
2007-08-20 00:55:00,107.71,107.74,107.61,107.62,167200000.0
2007-08-20 00:56:00,107.61,107.64,107.58,107.61,172700000.0
2007-08-20 00:57:00,107.6,107.61,107.56,107.59,90700000.0
2007-08-20 00:58:00,107.58,107.58,107.37,107.4,235900000.0
2007-08-20 00:59:00,107.41,107.42,107.34,107.34,222400000.0
2007-08-20 01:00:00,107.35,107.35,107.1,107.19,329800000.0
2007-08-20 01:01:00,107.16,107.27,107.16,107.25,336000000.0
2007-08-20 01:02:00,107.26,107.26,107.03,107.2,281700000.0
2007-08-20 01:03:00,107.21,107.23,107.095,107.13,257800000.0
2007-08-20 01:04:00,107.09,107.19,107.09,107.17,112100000.0
2007-08-20 01:05:00,107.18,107.23,107.14,107.22,148400000.0
2007-08-20 01:06:00,107.23,107.28,107.22,107.26,129300000.0
2007-08-20 01:07:00,107.22,107.35,107.22,107.35,123200000.0
2007-08-20 01:08:00,107.36,107.4,107.35,107.37,77100000.0
2007-08-20 01:09:00,107.38,107.47,107.37,107.45,56700000.0
2007-08-20 01:10:00,107.45,107.49,107.41,107.47,235000000.0
2007-08-20 01:11:00,107.47,107.47,107.34,107.36,188500000.0
2007-08-20 01:12:00,107.36,107.36,107.23,107.27,148900000.0
2007-08-20 01:13:00,107.24,107.27,107.22,107.27,18000000.0
2007-08-20 01:14:00,107.26,107.26,107.17,107.25,109500000.0
2007-08-20 01:15:00,107.26,107.29,107.25,107.27,116100000.0
2007-08-20 01:16:00,107.27,107.34,107.27,107.29,165900000.0
2007-08-20 01:17:00,107.29,107.29,107.26,107.26,108600001.0
2007-08-20 01:18:00,107.25,107.28,107.23,107.26,57000000.0
2007-08-20 01:19:00,107.26,107.29,107.21,107.25,87800000.0
2007-08-20 01:20:00,107.28,107.3,107.19,107.23,102400000.0
2007-08-20 01:21:00,107.21,107.23,107.16,107.23,103000000.0
2007-08-20 01:22:00,107.23,107.24,107.23,107.24,13800000.0
2007-08-20 01:23:00,107.23,107.27,107.23,107.24,39600000.0
2007-08-20 01:24:00,107.24,107.26,107.23,107.24,45200000.0
2007-08-20 01:25:00,107.26,107.26,107.24,107.25,23900000.0
2007-08-20 01:26:00,107.26,107.305,107.23,107.3,188800000.0
2007-08-20 01:27:00,107.29,107.35,107.26,107.29,470300000.0
2007-08-20 01:28:00,107.27,107.305,107.26,107.3,125500000.0
2007-08-20 01:29:00,107.26,107.395,107.26,107.375,488700000.0
2007-08-20 01:30:00,107.35,107.455,107.32,107.42,794100000.0
2007-08-20 01:31:00,107.42,107.45,107.4,107.425,434200000.0
2007-08-20 01:32:00,107.42,107.49,107.41,107.485,441800000.0
2007-08-20 01:33:00,107.42,107.48,107.42,107.47,212100000.0
2007-08-20 01:34:00,107.45,107.5,107.44,107.445,304000000.0
2007-08-20 01:35:00,107.44,107.46,107.4,107.455,289099998.0
2007-08-20 01:36:00,107.45,107.455,107.39,107.39,135800000.0
2007-08-20 01:37:00,107.43,107.445,107.34,107.35,249600000.0
2007-08-20 01:38:00,107.34,107.39,107.3,107.39,776000000.0
2007-08-20 01:39:00,107.385,107.42,107.36,107.41,589800000.0
2007-08-20 01:40:00,107.41,107.44,107.38,107.4,517000000.0
2007-08-20 01:41:00,107.4,107.44,107.38,107.38,274200000.0
2007-08-20 01:42:00,107.41,107.435,107.35,107.4,296900000.0
2007-08-20 01:43:00,107.425,107.44,107.4,107.43,198800000.0
2007-08-20 01:44:00,107.4,107.44,107.38,107.44,195200000.0
2007-08-20 01:45:00,107.435,107.435,107.37,107.37,300299999.0
2007-08-20 01:46:00,107.38,107.405,107.37,107.405,303699996.0
2007-08-20 01:47:00,107.405,107.405,107.38,107.4,103000000.0
2007-08-20 01:48:00,107.41,107.49,107.41,107.475,399000000.0
2007-08-20 01:49:00,107.48,107.51,107.45,107.465,429999998.0
2007-08-20 01:50:00,107.465,107.515,107.46,107.515,229200000.0
2007-08-20 01:51:00,107.49,107.535,107.47,107.5,372800000.0
2007-08-20 01:52:00,107.49,107.5,107.46,107.48,351600000.0
2007-08-20 01:53:00,107.475,107.475,107.41,107.46,270800000.0
2007-08-20 01:54:00,107.44,107.45,107.415,107.425,199500000.0
2007-08-20 01:55:00,107.42,107.43,107.38,107.42,373999997.0
2007-08-20 01:56:00,107.44,107.46,107.41,107.42,155699999.0
2007-08-20 01:57:00,107.42,107.445,107.39,107.4,277800000.0
2007-08-20 01:58:00,107.44,107.485,107.41,107.475,284399999.0
2007-08-20 01:59:00,107.475,107.54,107.47,107.5,463000000.0
2007-08-20 02:00:00,107.51,107.51,107.45,107.505,524400000.0
2007-08-20 02:01:00,107.48,107.59,107.48,107.58,347600000.0
2007-08-20 02:02:00,107.56,107.61,107.53,107.61,224800000.0
2007-08-20 02:03:00,107.59,107.63,107.57,107.615,420800000.0
2007-08-20 02:04:00,107.62,107.62,107.45,107.48,359900000.0
2007-08-20 02:05:00,107.5,107.53,107.46,107.51,437900000.0
2007-08-20 02:06:00,107.53,107.6,107.51,107.59,384000000.0
2007-08-20 02:07:00,107.57,107.59,107.53,107.57,406799999.0
2007-08-20 02:08:00,107.57,107.57,107.455,107.455,553099999.0
2007-08-20 02:09:00,107.49,107.53,107.465,107.53,256900000.0
2007-08-20 02:10:00,107.54,107.58,107.5,107.58,464499999.0
2007-08-20 02:11:00,107.57,107.73,107.57,107.65,447500000.0
2007-08-20 02:12:00,107.64,107.66,107.63,107.66,263099999.0
2007-08-20 02:13:00,107.655,107.66,107.585,107.61,332600000.0
2007-08-20 02:14:00,107.61,107.61,107.57,107.57,233899999.0
2007-08-20 02:15:00,107.57,107.58,107.525,107.58,372200000.0
2007-08-20 02:16:00,107.58,107.64,107.56,107.565,513600000.0
2007-08-20 02:17:00,107.58,107.59,107.55,107.57,343500000.0
2007-08-20 02:18:00,107.57,107.6,107.57,107.58,174200000.0
2007-08-20 02:19:00,107.57,107.6,107.56,107.6,80600000.0
2007-08-20 02:20:00,107.59,107.59,107.56,107.57,101900000.0
2007-08-20 02:21:00,107.58,107.58,107.55,107.55,109800000.0
2007-08-20 02:22:00,107.57,107.58,107.53,107.57,199900000.0
2007-08-20 02:23:00,107.53,107.61,107.53,107.6,297399999.0
2007-08-20 02:24:00,107.61,107.61,107.565,107.58,494999998.0
2007-08-20 02:25:00,107.58,107.6,107.52,107.6,393499999.0
2007-08-20 02:26:00,107.59,107.6,107.56,107.59,151400000.0
2007-08-20 02:27:00,107.585,107.63,107.57,107.605,556399998.0
2007-08-20 02:28:00,107.63,107.68,107.59,107.67,457900000.0
2007-08-20 02:29:00,107.675,107.76,107.635,107.69,671499992.0
2007-08-20 02:30:00,107.7,107.7,107.65,107.66,534399995.0
2007-08-20 02:31:00,107.67,107.67,107.54,107.61,498000000.0
2007-08-20 02:32:00,107.62,107.63,107.58,107.58,272300000.0
2007-08-20 02:33:00,107.6,107.62,107.54,107.6,785999998.0
2007-08-20 02:34:00,107.57,107.63,107.57,107.63,246200000.0
2007-08-20 02:35:00,107.62,107.64,107.56,107.64,596999999.0
2007-08-20 02:36:00,107.64,107.69,107.61,107.69,399300000.0
2007-08-20 02:37:00,107.68,107.72,107.675,107.68,242200000.0
2007-08-20 02:38:00,107.68,107.71,107.62,107.69,258000000.0
2007-08-20 02:39:00,107.7,107.76,107.7,107.72,432900000.0
2007-08-20 02:40:00,107.73,107.73,107.595,107.615,776200000.0
2007-08-20 02:41:00,107.66,107.72,107.615,107.68,439800000.0
2007-08-20 02:42:00,107.69,107.69,107.67,107.67,117900000.0
2007-08-20 02:43:00,107.69,107.76,107.625,107.74,553900000.0
2007-08-20 02:44:00,107.74,107.75,107.645,107.75,571600002.0
2007-08-20 02:45:00,107.75,107.76,107.66,107.735,319900000.0
2007-08-20 02:46:00,107.735,107.735,107.71,107.72,202000000.0
2007-08-20 02:47:00,107.72,107.72,107.68,107.71,370700000.0
2007-08-20 02:48:00,107.71,107.74,107.71,107.73,463100000.0
2007-08-20 02:49:00,107.73,107.74,107.71,107.71,518300000.0
2007-08-20 02:50:00,107.71,107.71,107.63,107.67,227400000.0
2007-08-20 02:51:00,107.675,107.69,107.61,107.62,454199999.0
2007-08-20 02:52:00,107.62,107.64,107.62,107.63,266700000.0
2007-08-20 02:53:00,107.63,107.7,107.595,107.635,524800000.0
2007-08-20 02:54:00,107.63,107.7,107.63,107.69,809899998.0
2007-08-20 02:55:00,107.685,107.73,107.64,107.675,825699998.0
2007-08-20 02:56:00,107.69,107.73,107.67,107.7,434100000.0
2007-08-20 02:57:00,107.7,107.71,107.66,107.68,190300000.0
2007-08-20 02:58:00,107.685,107.69,107.68,107.685,131300000.0
2007-08-20 02:59:00,107.69,107.765,107.635,107.72,459700000.0
2007-08-20 03:00:00,107.73,107.73,107.645,107.685,615400000.0
2007-08-20 03:01:00,107.67,107.76,107.67,107.735,590600000.0
2007-08-20 03:02:00,107.74,107.92,107.725,107.895,966300000.0
2007-08-20 03:03:00,107.895,107.92,107.82,107.83,743800000.0
2007-08-20 03:04:00,107.84,107.86,107.73,107.78,748700001.0
2007-08-20 03:05:00,107.78,107.9,107.74,107.9,698700000.0
2007-08-20 03:06:00,107.91,107.93,107.78,107.84,577000000.0
2007-08-20 03:07:00,107.84,107.87,107.83,107.85,676199995.0
2007-08-20 03:08:00,107.85,107.87,107.85,107.87,254500000.0
2007-08-20 03:09:00,107.87,107.9,107.85,107.9,297199999.0
2007-08-20 03:10:00,107.9,107.9,107.82,107.88,204700000.0
2007-08-20 03:11:00,107.88,107.89,107.82,107.85,336500000.0
2007-08-20 03:12:00,107.85,107.86,107.75,107.78,736700000.0
2007-08-20 03:13:00,107.81,107.83,107.785,107.83,827400000.0
2007-08-20 03:14:00,107.83,107.85,107.72,107.775,977000000.0
2007-08-20 03:15:00,107.71,107.81,107.71,107.75,664399997.0
2007-08-20 03:16:00,107.74,107.77,107.69,107.73,478400000.0
2007-08-20 03:17:00,107.73,107.73,107.69,107.7,430300000.0
2007-08-20 03:18:00,107.7,107.71,107.66,107.695,286000000.0
2007-08-20 03:19:00,107.69,107.74,107.69,107.72,271900000.0
2007-08-20 03:20:00,107.72,107.73,107.7,107.72,188000000.0
2007-08-20 03:21:00,107.73,107.73,107.7,107.72,352700000.0
2007-08-20 03:22:00,107.715,107.72,107.7,107.705,249900000.0
2007-08-20 03:23:00,107.715,107.74,107.715,107.74,94300000.0
2007-08-20 03:24:00,107.75,107.81,107.69,107.81,407700000.0
2007-08-20 03:25:00,107.81,107.83,107.705,107.83,59200000.0
2007-08-20 03:26:00,107.83,107.84,107.8,107.83,232900000.0
2007-08-20 03:27:00,107.83,107.86,107.83,107.85,82000000.0
2007-08-20 03:28:00,107.85,107.87,107.835,107.87,175000000.0
2007-08-20 03:29:00,107.87,107.87,107.84,107.85,307700000.0
2007-08-20 03:30:00,107.85,107.87,107.85,107.87,289400000.0
2007-08-20 03:31:00,107.86,107.95,107.86,107.93,345900000.0
2007-08-20 03:32:00,107.93,107.96,107.87,107.93,461800000.0
2007-08-20 03:33:00,107.93,107.93,107.89,107.89,297500000.0
2007-08-20 03:34:00,107.895,107.91,107.81,107.9,538200000.0
2007-08-20 03:35:00,107.9,107.91,107.81,107.84,647400002.0
2007-08-20 03:36:00,107.84,107.94,107.79,107.91,639100000.0
2007-08-20 03:37:00,107.91,107.94,107.84,107.93,361200000.0
2007-08-20 03:38:00,107.93,107.93,107.905,107.92,82100000.0
2007-08-20 03:39:00,107.91,107.91,107.88,107.89,323799999.0
2007-08-20 03:40:00,107.89,107.9,107.87,107.9,293099999.0
2007-08-20 03:41:00,107.89,107.92,107.89,107.92,480399998.0
2007-08-20 03:42:00,107.925,107.98,107.915,107.95,493699993.0
2007-08-20 03:43:00,107.945,107.965,107.89,107.96,423699996.0
2007-08-20 03:44:00,107.96,108.02,107.94,108.02,710299993.0
2007-08-20 03:45:00,108.02,108.02,107.96,107.98,526599990.0
2007-08-20 03:46:00,107.98,108.08,107.98,108.08,580899993.0
2007-08-20 03:47:00,108.075,108.1,108.04,108.085,581300000.0
2007-08-20 03:48:00,108.085,108.11,108.08,108.095,190700000.0
2007-08-20 03:49:00,108.11,108.12,108.09,108.1,263999999.0
2007-08-20 03:50:00,108.1,108.13,108.09,108.12,453299997.0
2007-08-20 03:51:00,108.13,108.135,108.105,108.105,401999999.0
2007-08-20 03:52:00,108.1,108.105,108.065,108.075,465200000.0
2007-08-20 03:53:00,108.08,108.09,108.05,108.065,885599996.0
2007-08-20 03:54:00,108.06,108.07,108.03,108.035,533399992.0
2007-08-20 03:55:00,108.035,108.035,107.97,108.0,757999984.0
2007-08-20 03:56:00,108.005,108.03,107.98,108.02,442399993.0
2007-08-20 03:57:00,108.02,108.02,107.93,107.93,726999986.0
2007-08-20 03:58:00,107.96,107.99,107.885,107.95,780199992.0
2007-08-20 03:59:00,107.945,107.97,107.875,107.965,493499998.0
2007-08-20 04:00:00,107.97,107.97,107.955,107.97,155600000.0
2007-08-20 04:01:00,107.97,107.97,107.96,107.97,55200000.0
2007-08-20 04:02:00,107.975,107.99,107.97,107.99,331700000.0
2007-08-20 04:03:00,107.99,108.01,107.95,107.995,502099997.0
2007-08-20 04:04:00,107.99,108.04,107.975,108.03,359300000.0
2007-08-20 04:05:00,108.03,108.03,107.92,108.0,386400000.0
2007-08-20 04:06:00,108.0,108.01,107.97,107.99,671899998.0
2007-08-20 04:07:00,107.99,107.995,107.91,107.975,376199998.0
2007-08-20 04:08:00,107.99,107.99,107.96,107.99,129399999.0
2007-08-20 04:09:00,107.99,108.02,107.92,107.975,699099995.0
2007-08-20 04:10:00,107.97,107.98,107.92,107.94,604100000.0
2007-08-20 04:11:00,107.94,107.94,107.83,107.9,773600000.0
2007-08-20 04:12:00,107.88,107.91,107.84,107.89,248000000.0
2007-08-20 04:13:00,107.9,107.91,107.88,107.88,134000000.0
2007-08-20 04:14:00,107.88,107.88,107.81,107.81,146300000.0
2007-08-20 04:15:00,107.87,107.89,107.81,107.86,352700000.0
2007-08-20 04:16:00,107.86,107.91,107.835,107.895,438600000.0
2007-08-20 04:17:00,107.89,107.9,107.77,107.82,783500000.0
2007-08-20 04:18:00,107.77,107.88,107.77,107.85,573400000.0
2007-08-20 04:19:00,107.86,107.92,107.86,107.9,744900000.0
2007-08-20 04:20:00,107.895,107.91,107.865,107.89,471900000.0
2007-08-20 04:21:00,107.89,107.9,107.86,107.88,397000000.0
2007-08-20 04:22:00,107.85,107.87,107.76,107.76,608900000.0
2007-08-20 04:23:00,107.82,107.83,107.75,107.79,302300000.0
2007-08-20 04:24:00,107.81,107.82,107.795,107.82,339500000.0
2007-08-20 04:25:00,107.83,107.86,107.78,107.78,199200000.0
2007-08-20 04:26:00,107.865,107.87,107.765,107.84,244900000.0
2007-08-20 04:27:00,107.76,107.9,107.76,107.87,550399999.0
2007-08-20 04:28:00,107.89,107.89,107.82,107.86,264700000.0
2007-08-20 04:29:00,107.86,107.9,107.84,107.88,293600000.0
2007-08-20 04:30:00,107.88,107.88,107.8,107.82,131000001.0
2007-08-20 04:31:00,107.885,107.92,107.88,107.895,280100000.0
2007-08-20 04:32:00,107.91,107.91,107.88,107.89,292600000.0
2007-08-20 04:33:00,107.89,107.9,107.87,107.88,153500000.0
2007-08-20 04:34:00,107.88,107.9,107.875,107.89,281100000.0
2007-08-20 04:35:00,107.885,107.91,107.875,107.895,221500000.0
2007-08-20 04:36:00,107.91,107.92,107.905,107.905,79100000.0
2007-08-20 04:37:00,107.92,107.92,107.905,107.905,45600000.0
2007-08-20 04:38:00,107.92,107.92,107.885,107.885,184500000.0
2007-08-20 04:39:00,107.885,107.91,107.885,107.9,47100000.0
2007-08-20 04:40:00,107.9,107.91,107.855,107.88,374000000.0
2007-08-20 04:41:00,107.88,107.92,107.855,107.855,376100000.0
2007-08-20 04:42:00,107.86,107.9,107.86,107.89,210400000.0
2007-08-20 04:43:00,107.89,107.94,107.87,107.93,474199999.0
2007-08-20 04:44:00,107.93,107.95,107.91,107.94,477800000.0
2007-08-20 04:45:00,107.95,107.97,107.92,107.95,396000000.0
2007-08-20 04:46:00,107.96,107.98,107.94,107.96,296200000.0
2007-08-20 04:47:00,107.96,107.96,107.95,107.95,15900000.0
2007-08-20 04:48:00,107.95,107.95,107.93,107.94,83300000.0
2007-08-20 04:49:00,107.95,107.96,107.93,107.95,220500000.0
2007-08-20 04:50:00,107.95,107.96,107.94,107.95,102700000.0
2007-08-20 04:51:00,107.95,107.95,107.92,107.94,166500000.0
2007-08-20 04:52:00,107.935,107.95,107.88,107.92,248900000.0
2007-08-20 04:53:00,107.94,107.94,107.88,107.91,54900000.0
2007-08-20 04:54:00,107.935,107.99,107.935,107.99,275900000.0
2007-08-20 04:55:00,107.98,107.995,107.92,107.95,480100000.0
2007-08-20 04:56:00,107.95,107.99,107.94,107.99,224900000.0
2007-08-20 04:57:00,107.99,108.02,107.99,108.01,306700000.0
2007-08-20 04:58:00,108.005,108.02,107.995,108.005,341400000.0
2007-08-20 04:59:00,108.005,108.04,107.99,108.04,325800000.0
2007-08-20 05:00:00,108.04,108.05,108.02,108.04,316300000.0
2007-08-20 05:01:00,108.03,108.04,107.97,108.0,299100000.0
2007-08-20 05:02:00,108.0,108.02,107.995,107.995,298500000.0
2007-08-20 05:03:00,107.99,107.99,107.97,107.97,342800000.0
2007-08-20 05:04:00,107.98,107.98,107.92,107.98,159700000.0
2007-08-20 05:05:00,107.99,108.02,107.98,108.015,258800000.0
2007-08-20 05:06:00,108.02,108.03,108.0,108.02,468800000.0
2007-08-20 05:07:00,108.02,108.02,107.99,107.99,143000000.0
2007-08-20 05:08:00,107.985,107.995,107.93,107.995,237599999.0
2007-08-20 05:09:00,107.995,108.01,107.93,107.99,171799999.0
2007-08-20 05:10:00,107.99,108.01,107.985,108.01,268100000.0
2007-08-20 05:11:00,108.01,108.01,107.99,107.99,127700000.0
2007-08-20 05:12:00,107.99,107.99,107.98,107.99,180900000.0
2007-08-20 05:13:00,107.99,107.99,107.975,107.99,263700000.0
2007-08-20 05:14:00,107.99,108.0,107.98,107.98,146099996.0
2007-08-20 05:15:00,107.98,107.98,107.96,107.97,27300000.0
2007-08-20 05:16:00,107.96,107.97,107.91,107.94,371700000.0
2007-08-20 05:17:00,107.94,108.0,107.94,108.0,343200000.0
2007-08-20 05:18:00,108.0,108.0,107.98,107.99,55000000.0
2007-08-20 05:19:00,107.98,108.0,107.93,107.99,151000000.0
2007-08-20 05:20:00,107.99,108.005,107.99,108.005,78599999.0
2007-08-20 05:21:00,107.915,108.0,107.915,107.96,105300000.0
2007-08-20 05:22:00,107.96,107.96,107.95,107.95,51099999.0
2007-08-20 05:23:00,107.96,107.97,107.95,107.97,113200000.0
2007-08-20 05:24:00,107.97,108.0,107.96,107.975,392000000.0
2007-08-20 05:25:00,107.98,108.01,107.98,108.01,120800000.0
2007-08-20 05:26:00,107.99,108.01,107.99,108.0,44600000.0
2007-08-20 05:27:00,107.995,108.01,107.92,107.99,232500000.0
2007-08-20 05:28:00,107.995,108.01,107.98,107.99,91000000.0
2007-08-20 05:29:00,107.99,107.99,107.98,107.985,153399999.0
2007-08-20 05:30:00,107.99,107.99,107.97,107.98,98500000.0
2007-08-20 05:31:00,107.98,107.98,107.96,107.97,195900000.0
2007-08-20 05:32:00,107.97,107.98,107.96,107.97,86700000.0
2007-08-20 05:33:00,107.97,107.98,107.96,107.97,94200000.0
2007-08-20 05:34:00,107.97,107.98,107.95,107.95,202599999.0
2007-08-20 05:35:00,107.96,107.96,107.9,107.92,252100000.0
2007-08-20 05:36:00,107.91,107.92,107.9,107.92,282400000.0
2007-08-20 05:37:00,107.92,107.92,107.91,107.91,109300000.0
2007-08-20 05:38:00,107.9,107.92,107.9,107.91,99000000.0
2007-08-20 05:39:00,107.91,108.0,107.91,107.96,451200000.0
2007-08-20 05:40:00,107.96,107.96,107.91,107.93,467700000.0
2007-08-20 05:41:00,107.92,107.93,107.91,107.93,190800000.0
2007-08-20 05:42:00,107.93,107.95,107.93,107.94,118400000.0
2007-08-20 05:43:00,107.93,107.95,107.93,107.94,80000000.0
2007-08-20 05:44:00,107.94,107.95,107.92,107.93,95600000.0
2007-08-20 05:45:00,107.93,107.95,107.93,107.95,41500000.0
2007-08-20 05:46:00,107.95,108.02,107.95,108.01,249900000.0
2007-08-20 05:47:00,108.01,108.01,107.98,108.0,309000000.0
2007-08-20 05:48:00,108.01,108.01,107.96,107.97,346800000.0
2007-08-20 05:49:00,107.98,107.99,107.96,107.98,159500000.0
2007-08-20 05:50:00,107.98,107.99,107.97,107.98,94000000.0
2007-08-20 05:51:00,107.98,108.0,107.96,107.99,303200000.0
2007-08-20 05:52:00,107.99,107.99,107.97,107.97,420100000.0
2007-08-20 05:53:00,107.98,107.98,107.96,107.97,150200000.0
2007-08-20 05:54:00,107.98,108.0,107.97,108.0,117900000.0
2007-08-20 05:55:00,107.98,108.0,107.95,107.95,300799998.0
2007-08-20 05:56:00,107.99,108.0,107.91,107.97,278600000.0
2007-08-20 05:57:00,107.97,107.98,107.93,107.97,400300000.0
2007-08-20 05:58:00,107.93,107.97,107.915,107.915,266000001.0
2007-08-20 05:59:00,107.92,107.93,107.9,107.925,170000000.0
2007-08-20 06:00:00,107.92,107.95,107.92,107.95,253000000.0
2007-08-20 06:01:00,107.95,107.96,107.93,107.95,68999999.0
2007-08-20 06:02:00,107.95,107.95,107.92,107.94,98000000.0
2007-08-20 06:03:00,107.95,107.96,107.95,107.96,15600000.0
2007-08-20 06:04:00,107.96,107.96,107.855,107.93,285200000.0
2007-08-20 06:05:00,107.9,107.98,107.9,107.93,403200000.0
2007-08-20 06:06:00,107.935,107.99,107.9,107.99,192600000.0
2007-08-20 06:07:00,107.99,107.99,107.9,107.96,298300000.0
2007-08-20 06:08:00,107.95,107.96,107.95,107.96,119300000.0
2007-08-20 06:09:00,107.96,107.96,107.93,107.95,155700000.0
2007-08-20 06:10:00,107.96,107.96,107.95,107.95,107200000.0
2007-08-20 06:11:00,107.94,107.95,107.87,107.925,286600000.0
2007-08-20 06:12:00,107.925,107.94,107.87,107.89,359000000.0
2007-08-20 06:13:00,107.88,107.91,107.86,107.89,374100000.0
2007-08-20 06:14:00,107.89,107.89,107.81,107.85,536900001.0
2007-08-20 06:15:00,107.9,107.91,107.875,107.88,343300000.0
2007-08-20 06:16:00,107.88,107.9,107.88,107.88,132700000.0
2007-08-20 06:17:00,107.865,107.88,107.855,107.87,196400000.0
2007-08-20 06:18:00,107.86,107.87,107.82,107.855,211100000.0
2007-08-20 06:19:00,107.86,107.88,107.84,107.855,387000000.0
2007-08-20 06:20:00,107.85,107.89,107.8,107.88,244600000.0
2007-08-20 06:21:00,107.88,107.96,107.88,107.95,560300000.0
2007-08-20 06:22:00,107.95,107.95,107.895,107.9,267200000.0
2007-08-20 06:23:00,107.9,107.91,107.87,107.88,221600000.0
2007-08-20 06:24:00,107.88,107.9,107.865,107.89,141300000.0
2007-08-20 06:25:00,107.89,107.89,107.86,107.89,150500000.0
2007-08-20 06:26:00,107.85,107.92,107.85,107.92,161800000.0
2007-08-20 06:27:00,107.92,107.95,107.91,107.93,299400000.0
2007-08-20 06:28:00,107.94,107.94,107.92,107.93,129500000.0
2007-08-20 06:29:00,107.94,107.95,107.92,107.94,170100000.0
2007-08-20 06:30:00,107.94,107.95,107.935,107.95,112500000.0
2007-08-20 06:31:00,107.95,107.99,107.945,107.99,150200000.0
2007-08-20 06:32:00,107.98,108.01,107.98,107.99,159300000.0
2007-08-20 06:33:00,107.99,108.0,107.98,107.99,127500000.0
2007-08-20 06:34:00,108.0,108.0,107.97,107.99,201700000.0
2007-08-20 06:35:00,107.99,108.02,107.975,108.0,155100000.0
2007-08-20 06:36:00,108.01,108.04,108.01,108.02,91800000.0
2007-08-20 06:37:00,108.025,108.08,108.025,108.03,147800000.0
2007-08-20 06:38:00,108.03,108.12,108.03,108.12,511899988.0
2007-08-20 06:39:00,108.13,108.13,108.1,108.105,338399993.0
2007-08-20 06:40:00,108.12,108.19,108.055,108.18,994499985.0
2007-08-20 06:41:00,108.18,108.32,108.15,108.3,1015999993.0
2007-08-20 06:42:00,108.3,108.34,108.27,108.29,960399991.0
2007-08-20 06:43:00,108.29,108.31,108.275,108.29,671999996.0
2007-08-20 06:44:00,108.275,108.35,108.27,108.275,1039899983.0
2007-08-20 06:45:00,108.29,108.38,108.26,108.38,1135599988.0
2007-08-20 06:46:00,108.38,108.39,108.335,108.37,833399983.0
2007-08-20 06:47:00,108.37,108.38,108.33,108.34,835299992.0
2007-08-20 06:48:00,108.34,108.34,108.315,108.32,463999987.0
2007-08-20 06:49:00,108.33,108.33,108.24,108.28,741499988.0
2007-08-20 06:50:00,108.28,108.29,108.25,108.29,363799991.0
2007-08-20 06:51:00,108.28,108.28,108.23,108.27,642399983.0
2007-08-20 06:52:00,108.28,108.3,108.26,108.29,539999988.0
2007-08-20 06:53:00,108.3,108.3,108.275,108.29,288899998.0
2007-08-20 06:54:00,108.28,108.29,108.25,108.29,447699997.0
2007-08-20 06:55:00,108.31,108.31,108.22,108.3,716099991.0
2007-08-20 06:56:00,108.29,108.31,108.28,108.3,288500000.0
2007-08-20 06:57:00,108.3,108.3,108.29,108.29,103000000.0
2007-08-20 06:58:00,108.29,108.31,108.29,108.3,172799998.0
2007-08-20 06:59:00,108.3,108.32,108.24,108.31,284299996.0
2007-08-20 07:00:00,108.31,108.35,108.27,108.35,760899991.0
2007-08-20 07:01:00,108.35,108.4,108.35,108.39,503399995.0
2007-08-20 07:02:00,108.39,108.45,108.38,108.44,801399993.0
2007-08-20 07:03:00,108.44,108.46,108.39,108.44,684199996.0
2007-08-20 07:04:00,108.44,108.46,108.42,108.44,426699992.0
2007-08-20 07:05:00,108.46,108.46,108.43,108.43,372699993.0
2007-08-20 07:06:00,108.44,108.44,108.37,108.43,400099997.0
2007-08-20 07:07:00,108.43,108.43,108.36,108.41,535999993.0
2007-08-20 07:08:00,108.415,108.42,108.365,108.38,921499986.0
2007-08-20 07:09:00,108.38,108.42,108.38,108.4,213000000.0
2007-08-20 07:10:00,108.41,108.41,108.35,108.37,207199997.0
2007-08-20 07:11:00,108.37,108.39,108.37,108.39,161200000.0
2007-08-20 07:12:00,108.39,108.4,108.38,108.4,103400000.0
2007-08-20 07:13:00,108.41,108.41,108.39,108.41,139699999.0
2007-08-20 07:14:00,108.41,108.41,108.38,108.39,230699995.0
2007-08-20 07:15:00,108.4,108.41,108.35,108.35,270899998.0
2007-08-20 07:16:00,108.36,108.38,108.35,108.38,328099997.0
2007-08-20 07:17:00,108.38,108.38,108.31,108.31,152000000.0
2007-08-20 07:18:00,108.31,108.33,108.26,108.28,252099999.0
2007-08-20 07:19:00,108.28,108.33,108.28,108.3,325400000.0
2007-08-20 07:20:00,108.31,108.33,108.31,108.31,114900000.0
2007-08-20 07:21:00,108.31,108.32,108.23,108.24,396200000.0
2007-08-20 07:22:00,108.25,108.27,108.25,108.27,95800000.0
2007-08-20 07:23:00,108.27,108.31,108.27,108.31,419699991.0
2007-08-20 07:24:00,108.29,108.31,108.24,108.24,384999995.0
2007-08-20 07:25:00,108.24,108.25,108.195,108.22,379699994.0
2007-08-20 07:26:00,108.21,108.24,108.17,108.18,870299979.0
2007-08-20 07:27:00,108.19,108.28,108.18,108.28,373799995.0
2007-08-20 07:28:00,108.28,108.3,108.26,108.29,584999991.0
2007-08-20 07:29:00,108.27,108.29,108.24,108.25,317699991.0
2007-08-20 07:30:00,108.25,108.27,108.17,108.22,840199990.0
2007-08-20 07:31:00,108.22,108.23,108.14,108.23,460499999.0
2007-08-20 07:32:00,108.23,108.25,108.155,108.24,460299988.0
2007-08-20 07:33:00,108.26,108.26,108.24,108.24,181800000.0
2007-08-20 07:34:00,108.24,108.26,108.23,108.24,388099997.0
2007-08-20 07:35:00,108.25,108.25,108.23,108.23,87100000.0
2007-08-20 07:36:00,108.21,108.23,108.195,108.23,265699995.0
2007-08-20 07:37:00,108.23,108.23,108.22,108.23,76900000.0
2007-08-20 07:38:00,108.23,108.28,108.23,108.26,288500000.0
2007-08-20 07:39:00,108.27,108.28,108.21,108.23,283600000.0
2007-08-20 07:40:00,108.22,108.23,108.18,108.21,307400000.0
2007-08-20 07:41:00,108.21,108.22,108.18,108.185,276100000.0
2007-08-20 07:42:00,108.19,108.21,108.17,108.18,284099998.0
2007-08-20 07:43:00,108.18,108.18,108.15,108.16,313599999.0
2007-08-20 07:44:00,108.17,108.22,108.16,108.21,334100000.0
2007-08-20 07:45:00,108.22,108.25,108.22,108.24,215200000.0
2007-08-20 07:46:00,108.23,108.29,108.21,108.27,335900000.0
2007-08-20 07:47:00,108.28,108.3,108.27,108.27,312200000.0
2007-08-20 07:48:00,108.27,108.28,108.23,108.25,178900000.0
2007-08-20 07:49:00,108.25,108.25,108.14,108.18,423900000.0
2007-08-20 07:50:00,108.215,108.23,108.17,108.21,425000000.0
2007-08-20 07:51:00,108.21,108.21,108.15,108.18,279700000.0
2007-08-20 07:52:00,108.19,108.19,108.11,108.14,309800000.0
2007-08-20 07:53:00,108.14,108.17,108.115,108.13,296400000.0
2007-08-20 07:54:00,108.13,108.16,108.13,108.16,150100000.0
2007-08-20 07:55:00,108.16,108.16,108.09,108.15,566100000.0
2007-08-20 07:56:00,108.14,108.21,108.12,108.19,283200000.0
2007-08-20 07:57:00,108.2,108.24,108.19,108.23,198900000.0
2007-08-20 07:58:00,108.22,108.23,108.19,108.2,198800000.0
2007-08-20 07:59:00,108.21,108.34,108.21,108.29,659700000.0
2007-08-20 08:00:00,108.28,108.29,108.18,108.24,634700000.0
2007-08-20 08:01:00,108.24,108.285,108.19,108.28,605600000.0
2007-08-20 08:02:00,108.295,108.38,108.21,108.35,764600000.0
2007-08-20 08:03:00,108.36,108.39,108.33,108.37,407800000.0
2007-08-20 08:04:00,108.37,108.39,108.3,108.38,270500000.0
2007-08-20 08:05:00,108.37,108.38,108.33,108.38,328500000.0
2007-08-20 08:06:00,108.38,108.44,108.37,108.43,577500000.0
2007-08-20 08:07:00,108.42,108.49,108.42,108.45,520299998.0
2007-08-20 08:08:00,108.45,108.5,108.42,108.48,253400000.0
2007-08-20 08:09:00,108.47,108.48,108.45,108.46,124600000.0
2007-08-20 08:10:00,108.46,108.47,108.405,108.41,190000000.0
2007-08-20 08:11:00,108.42,108.42,108.39,108.42,204000000.0
2007-08-20 08:12:00,108.42,108.43,108.36,108.39,298600000.0
2007-08-20 08:13:00,108.39,108.41,108.37,108.4,390400000.0
2007-08-20 08:14:00,108.395,108.41,108.34,108.35,352200000.0
2007-08-20 08:15:00,108.35,108.35,108.32,108.33,404000000.0
2007-08-20 08:16:00,108.34,108.35,108.29,108.31,309500000.0
2007-08-20 08:17:00,108.31,108.32,108.24,108.29,390300000.0
2007-08-20 08:18:00,108.3,108.33,108.24,108.33,550800000.0
2007-08-20 08:19:00,108.32,108.34,108.27,108.33,300700000.0
2007-08-20 08:20:00,108.33,108.34,108.27,108.32,188999999.0
2007-08-20 08:21:00,108.325,108.4,108.32,108.38,347600000.0
2007-08-20 08:22:00,108.38,108.4,108.31,108.34,641300000.0
2007-08-20 08:23:00,108.35,108.36,108.3,108.3,249200000.0
2007-08-20 08:24:00,108.31,108.35,108.3,108.35,255100000.0
2007-08-20 08:25:00,108.35,108.4,108.35,108.36,403500000.0
2007-08-20 08:26:00,108.35,108.39,108.35,108.37,201800000.0
2007-08-20 08:27:00,108.38,108.41,108.37,108.4,144000000.0
2007-08-20 08:28:00,108.4,108.48,108.38,108.48,545900000.0
2007-08-20 08:29:00,108.48,108.5,108.4,108.47,646000000.0
2007-08-20 08:30:00,108.47,108.51,108.43,108.51,413000000.0
2007-08-20 08:31:00,108.51,108.51,108.41,108.48,347100000.0
2007-08-20 08:32:00,108.465,108.5,108.42,108.475,484900000.0
2007-08-20 08:33:00,108.49,108.5,108.41,108.44,503700000.0
2007-08-20 08:34:00,108.44,108.45,108.4,108.425,388900000.0
2007-08-20 08:35:00,108.42,108.44,108.38,108.42,398700000.0
2007-08-20 08:36:00,108.41,108.44,108.365,108.43,550800000.0
2007-08-20 08:37:00,108.43,108.43,108.34,108.34,411400000.0
2007-08-20 08:38:00,108.39,108.4,108.31,108.4,627300000.0
2007-08-20 08:39:00,108.4,108.4,108.35,108.4,478000000.0
2007-08-20 08:40:00,108.4,108.42,108.37,108.42,309200000.0
2007-08-20 08:41:00,108.42,108.43,108.36,108.39,304200000.0
2007-08-20 08:42:00,108.39,108.41,108.345,108.345,690499999.0
2007-08-20 08:43:00,108.35,108.4,108.33,108.4,348799999.0
2007-08-20 08:44:00,108.41,108.45,108.4,108.45,764299999.0
2007-08-20 08:45:00,108.45,108.51,108.4,108.46,1241199998.0
2007-08-20 08:46:00,108.47,108.5,108.45,108.45,208699998.0
2007-08-20 08:47:00,108.45,108.48,108.4,108.46,786299994.0
2007-08-20 08:48:00,108.46,108.47,108.45,108.47,794599994.0
2007-08-20 08:49:00,108.47,108.51,108.46,108.51,312399997.0
2007-08-20 08:50:00,108.51,108.65,108.51,108.62,1919400004.0
2007-08-20 08:51:00,108.62,108.64,108.56,108.58,560200000.0
2007-08-20 08:52:00,108.59,108.63,108.59,108.61,397000000.0
2007-08-20 08:53:00,108.61,108.61,108.53,108.59,701800000.0
2007-08-20 08:54:00,108.59,108.63,108.53,108.56,616000001.0
2007-08-20 08:55:00,108.57,108.62,108.555,108.57,1085699994.0
2007-08-20 08:56:00,108.58,108.6,108.465,108.54,862500006.0
2007-08-20 08:57:00,108.54,108.58,108.48,108.58,777800000.0
2007-08-20 08:58:00,108.58,108.58,108.53,108.53,251900000.0
2007-08-20 08:59:00,108.53,108.53,108.495,108.53,162300001.0
2007-08-20 09:00:00,108.53,108.54,108.49,108.5,259900000.0
2007-08-20 09:01:00,108.5,108.52,108.49,108.49,86200000.0
2007-08-20 09:02:00,108.49,108.49,108.39,108.41,824100002.0
2007-08-20 09:03:00,108.4,108.46,108.36,108.46,727099990.0
2007-08-20 09:04:00,108.44,108.48,108.44,108.455,984599987.0
2007-08-20 09:05:00,108.46,108.48,108.46,108.46,177200001.0
2007-08-20 09:06:00,108.46,108.48,108.46,108.47,467899987.0
2007-08-20 09:07:00,108.46,108.47,108.425,108.47,363699998.0
2007-08-20 09:08:00,108.47,108.52,108.46,108.49,339800000.0
2007-08-20 09:09:00,108.49,108.52,108.46,108.49,564400000.0
2007-08-20 09:10:00,108.5,108.53,108.48,108.49,766500000.0
2007-08-20 09:11:00,108.49,108.52,108.49,108.51,371500000.0
2007-08-20 09:12:00,108.51,108.52,108.47,108.48,246200000.0
2007-08-20 09:13:00,108.48,108.49,108.45,108.45,492800000.0
2007-08-20 09:14:00,108.45,108.46,108.41,108.43,564300000.0
2007-08-20 09:15:00,108.42,108.43,108.335,108.41,759899999.0
2007-08-20 09:16:00,108.42,108.42,108.36,108.365,408300000.0
2007-08-20 09:17:00,108.38,108.39,108.32,108.355,354900000.0
2007-08-20 09:18:00,108.38,108.38,108.245,108.35,1145800000.0
2007-08-20 09:19:00,108.35,108.37,108.305,108.34,352400000.0
2007-08-20 09:20:00,108.33,108.35,108.285,108.35,462100000.0
2007-08-20 09:21:00,108.34,108.35,108.32,108.35,254700000.0
2007-08-20 09:22:00,108.35,108.37,108.29,108.36,776200000.0
2007-08-20 09:23:00,108.35,108.41,108.33,108.375,568500000.0
2007-08-20 09:24:00,108.4,108.43,108.33,108.43,639800000.0
2007-08-20 09:25:00,108.43,108.44,108.385,108.41,743000000.0
2007-08-20 09:26:00,108.43,108.45,108.41,108.42,609500000.0
2007-08-20 09:27:00,108.43,108.5,108.36,108.47,1122100000.0
2007-08-20 09:28:00,108.46,108.51,108.41,108.49,1078000000.0
2007-08-20 09:29:00,108.49,108.57,108.48,108.51,1412500000.0
2007-08-20 09:30:00,108.51,108.52,108.445,108.47,1040400000.0
2007-08-20 09:31:00,108.47,108.54,108.455,108.54,1053500001.0
2007-08-20 09:32:00,108.54,108.62,108.46,108.59,1315900000.0
2007-08-20 09:33:00,108.6,108.6,108.43,108.52,922900000.0
2007-08-20 09:34:00,108.53,108.62,108.51,108.58,1053000000.0
2007-08-20 09:35:00,108.58,108.68,108.58,108.68,939500000.0
2007-08-20 09:36:00,108.67,108.72,108.63,108.71,1139000000.0
2007-08-20 09:37:00,108.71,108.79,108.67,108.75,1141700000.0
2007-08-20 09:38:00,108.74,108.77,108.73,108.74,428899999.0
2007-08-20 09:39:00,108.74,108.8,108.71,108.735,822800000.0
2007-08-20 09:40:00,108.735,108.78,108.68,108.765,1121399999.0
2007-08-20 09:41:00,108.77,108.82,108.73,108.73,544999999.0
2007-08-20 09:42:00,108.75,108.81,108.74,108.74,1028099998.0
2007-08-20 09:43:00,108.76,108.81,108.715,108.79,1261699999.0
2007-08-20 09:44:00,108.78,108.8,108.77,108.78,534500000.0
2007-08-20 09:45:00,108.79,108.81,108.76,108.79,669100000.0
2007-08-20 09:46:00,108.78,108.85,108.77,108.84,1169400000.0
2007-08-20 09:47:00,108.84,109.0,108.82,108.99,1134300000.0
2007-08-20 09:48:00,108.99,109.04,108.96,109.04,833200000.0
2007-08-20 09:49:00,109.03,109.13,109.03,109.1,770300000.0
2007-08-20 09:50:00,109.09,109.15,109.05,109.11,895300000.0
2007-08-20 09:51:00,109.11,109.11,108.99,109.09,869700001.0
2007-08-20 09:52:00,109.08,109.09,108.93,109.0,715500000.0
2007-08-20 09:53:00,109.0,109.01,108.89,108.98,1108100000.0
2007-08-20 09:54:00,108.95,108.98,108.905,108.92,593500000.0
2007-08-20 09:55:00,108.94,108.97,108.89,108.9,1098800000.0
2007-08-20 09:56:00,108.9,108.94,108.85,108.92,977600000.0
2007-08-20 09:57:00,108.92,108.93,108.88,108.91,550900000.0
2007-08-20 09:58:00,108.92,108.94,108.86,108.91,859700000.0
2007-08-20 09:59:00,108.91,108.96,108.84,108.96,848700000.0
2007-08-20 10:00:00,108.96,108.98,108.93,108.98,748500000.0
2007-08-20 10:01:00,108.97,109.04,108.97,109.03,531600000.0
2007-08-20 10:02:00,109.02,109.06,109.02,109.05,338700000.0
2007-08-20 10:03:00,109.05,109.08,109.01,109.08,1011100000.0
2007-08-20 10:04:00,109.08,109.1,109.025,109.04,937000004.0
2007-08-20 10:05:00,109.04,109.09,109.03,109.04,493200004.0
2007-08-20 10:06:00,109.04,109.09,108.98,109.08,733000002.0
2007-08-20 10:07:00,109.07,109.07,109.01,109.03,485600001.0
2007-08-20 10:08:00,109.03,109.06,108.975,109.02,1264100000.0
2007-08-20 10:09:00,109.0,109.05,109.0,109.0,923400000.0
2007-08-20 10:10:00,109.01,109.02,108.925,109.01,1736600003.0
2007-08-20 10:11:00,109.01,109.08,108.975,109.07,1782499995.0
2007-08-20 10:12:00,109.07,109.11,109.05,109.07,1771599992.0
2007-08-20 10:13:00,109.06,109.06,109.02,109.04,1746699984.0
2007-08-20 10:14:00,109.04,109.08,109.03,109.06,1332400017.0
2007-08-20 10:15:00,109.06,109.08,108.99,109.01,2127500000.0
2007-08-20 10:16:00,109.0,109.03,108.99,109.02,1723699990.0
2007-08-20 10:17:00,109.01,109.04,108.94,108.95,1273500021.0
2007-08-20 10:18:00,108.95,108.98,108.93,108.95,950600016.0
2007-08-20 10:19:00,108.93,109.0,108.93,108.98,1309099996.0
2007-08-20 10:20:00,108.98,108.99,108.91,108.91,1238799997.0
2007-08-20 10:21:00,108.91,108.92,108.86,108.88,702100012.0
2007-08-20 10:22:00,108.9,108.945,108.88,108.905,1211800026.0
2007-08-20 10:23:00,108.905,109.0,108.905,108.985,1337000006.0
2007-08-20 10:24:00,108.98,108.99,108.865,108.865,1108699989.0
2007-08-20 10:25:00,108.88,108.88,108.66,108.66,1561199998.0
2007-08-20 10:26:00,108.68,108.69,108.51,108.53,2124200027.0
2007-08-20 10:27:00,108.56,108.66,108.56,108.65,1828300029.0
2007-08-20 10:28:00,108.66,108.76,108.625,108.7,1828300029.0
2007-08-20 10:29:00,108.7,108.74,108.65,108.69,1326000010.0
2007-08-20 10:30:00,108.68,108.71,108.58,108.65,1663800026.0
2007-08-20 10:31:00,108.65,108.66,108.59,108.62,975900013.0
2007-08-20 10:32:00,108.62,108.67,108.6,108.665,887700010.0
2007-08-20 10:33:00,108.665,108.73,108.66,108.68,965800011.0
2007-08-20 10:34:00,108.67,108.74,108.63,108.72,709100006.0
2007-08-20 10:35:00,108.705,108.74,108.69,108.73,527900005.0
2007-08-20 10:36:00,108.72,108.76,108.72,108.76,612600008.0
2007-08-20 10:37:00,108.74,108.76,108.725,108.75,841500029.0
2007-08-20 10:38:00,108.725,108.83,108.72,108.83,913800010.0
2007-08-20 10:39:00,108.82,108.9,108.815,108.9,553400000.0
2007-08-20 10:40:00,108.9,108.9,108.85,108.87,520600000.0
2007-08-20 10:41:00,108.87,108.9,108.845,108.89,941100002.0
2007-08-20 10:42:00,108.86,108.9,108.85,108.87,807100002.0
2007-08-20 10:43:00,108.87,108.87,108.81,108.815,1023600000.0
2007-08-20 10:44:00,108.815,108.815,108.685,108.7,1113500001.0
2007-08-20 10:45:00,108.705,108.72,108.67,108.7,739300002.0
2007-08-20 10:46:00,108.7,108.72,108.68,108.7,745600005.0
2007-08-20 10:47:00,108.74,108.83,108.71,108.82,1165900001.0
2007-08-20 10:48:00,108.81,108.82,108.76,108.8,587000000.0
2007-08-20 10:49:00,108.785,108.8,108.76,108.76,529900001.0
2007-08-20 10:50:00,108.76,108.78,108.67,108.72,582700000.0
2007-08-20 10:51:00,108.72,108.76,108.7,108.72,1063700005.0
2007-08-20 10:52:00,108.72,108.76,108.66,108.67,1161000017.0
2007-08-20 10:53:00,108.68,108.69,108.59,108.6,776200006.0
2007-08-20 10:54:00,108.6,108.65,108.595,108.64,890000007.0
2007-08-20 10:55:00,108.65,108.73,108.64,108.73,849300000.0
2007-08-20 10:56:00,108.73,108.78,108.72,108.76,750900000.0
2007-08-20 10:57:00,108.76,108.86,108.75,108.84,644400000.0
2007-08-20 10:58:00,108.84,108.84,108.74,108.78,558200001.0
2007-08-20 10:59:00,108.77,108.77,108.7,108.71,769100002.0
2007-08-20 11:00:00,108.71,108.76,108.71,108.745,888300004.0
2007-08-20 11:01:00,108.74,108.74,108.7,108.71,1063800011.0
2007-08-20 11:02:00,108.7,108.74,108.7,108.74,1084300004.0
2007-08-20 11:03:00,108.74,108.78,108.735,108.78,522500002.0
2007-08-20 11:04:00,108.77,108.8,108.75,108.8,694400000.0
2007-08-20 11:05:00,108.8,108.87,108.785,108.82,630300001.0
2007-08-20 11:06:00,108.82,108.84,108.81,108.81,333200000.0
2007-08-20 11:07:00,108.81,108.81,108.715,108.72,298500000.0
2007-08-20 11:08:00,108.71,108.82,108.71,108.81,975900003.0
2007-08-20 11:09:00,108.8,108.82,108.755,108.76,1168800013.0
2007-08-20 11:10:00,108.76,108.76,108.68,108.695,751000003.0
2007-08-20 11:11:00,108.695,108.695,108.67,108.69,263500002.0
2007-08-20 11:12:00,108.69,108.71,108.675,108.69,293500003.0
2007-08-20 11:13:00,108.7,108.75,108.68,108.74,1050300013.0
2007-08-20 11:14:00,108.74,108.81,108.72,108.75,907000001.0
2007-08-20 11:15:00,108.76,108.79,108.75,108.77,682500000.0
2007-08-20 11:16:00,108.77,108.77,108.72,108.75,929600001.0
2007-08-20 11:17:00,108.76,108.77,108.75,108.75,463200000.0
2007-08-20 11:18:00,108.75,108.75,108.71,108.71,500100001.0
2007-08-20 11:19:00,108.7,108.71,108.665,108.69,673600005.0
2007-08-20 11:20:00,108.69,108.78,108.68,108.78,1110600000.0
2007-08-20 11:21:00,108.775,108.8,108.76,108.79,1000400000.0
2007-08-20 11:22:00,108.79,108.8,108.735,108.79,710700000.0
2007-08-20 11:23:00,108.78,108.82,108.77,108.82,629800000.0
2007-08-20 11:24:00,108.82,108.84,108.78,108.84,942000012.0
2007-08-20 11:25:00,108.84,108.84,108.775,108.81,586100008.0
2007-08-20 11:26:00,108.81,108.84,108.81,108.83,278300001.0
2007-08-20 11:27:00,108.84,108.85,108.795,108.83,466100000.0
2007-08-20 11:28:00,108.82,108.835,108.81,108.82,950600014.0
2007-08-20 11:29:00,108.82,108.82,108.79,108.8,467500011.0
2007-08-20 11:30:00,108.8,108.83,108.77,108.785,362100001.0
2007-08-20 11:31:00,108.79,108.85,108.76,108.85,656100002.0
2007-08-20 11:32:00,108.84,108.84,108.81,108.82,160200000.0
2007-08-20 11:33:00,108.82,108.84,108.82,108.83,151200002.0
2007-08-20 11:34:00,108.84,108.86,108.84,108.84,155500000.0
2007-08-20 11:35:00,108.84,108.87,108.84,108.87,121700000.0
2007-08-20 11:36:00,108.87,108.87,108.835,108.87,329300006.0
2007-08-20 11:37:00,108.86,108.87,108.83,108.85,195000001.0
2007-08-20 11:38:00,108.86,108.87,108.805,108.86,304599999.0
2007-08-20 11:39:00,108.86,108.86,108.86,108.86,45400002.0
2007-08-20 11:40:00,108.85,108.85,108.84,108.84,437700010.0
2007-08-20 11:41:00,108.84,108.88,108.83,108.86,714400024.0
2007-08-20 11:42:00,108.86,108.87,108.85,108.85,291500006.0
2007-08-20 11:43:00,108.85,108.85,108.77,108.8,1448999999.0
2007-08-20 11:44:00,108.79,108.87,108.77,108.83,1198600022.0
2007-08-20 11:45:00,108.83,108.84,108.81,108.84,353700003.0
2007-08-20 11:46:00,108.83,108.87,108.81,108.83,769100005.0
2007-08-20 11:47:00,108.83,108.83,108.765,108.81,685900007.0
2007-08-20 11:48:00,108.8,108.88,108.8,108.86,519000003.0
2007-08-20 11:49:00,108.86,108.87,108.84,108.85,416099999.0
2007-08-20 11:50:00,108.85,108.91,108.85,108.87,641600006.0
2007-08-20 11:51:00,108.87,108.87,108.82,108.83,759300019.0
2007-08-20 11:52:00,108.83,108.83,108.81,108.82,319500005.0
2007-08-20 11:53:00,108.82,108.84,108.82,108.84,340600000.0
2007-08-20 11:54:00,108.83,108.85,108.82,108.85,453799998.0
2007-08-20 11:55:00,108.85,108.88,108.84,108.88,962700008.0
2007-08-20 11:56:00,108.89,108.9,108.87,108.9,387699998.0
2007-08-20 11:57:00,108.89,108.89,108.88,108.88,146200000.0
2007-08-20 11:58:00,108.88,108.96,108.88,108.96,1166600000.0
2007-08-20 11:59:00,108.96,108.97,108.845,108.85,887600006.0
2007-08-20 12:00:00,108.85,108.91,108.84,108.87,667800005.0
2007-08-20 12:01:00,108.87,108.87,108.81,108.82,628500002.0
2007-08-20 12:02:00,108.83,108.85,108.82,108.85,795300014.0
2007-08-20 12:03:00,108.85,108.86,108.83,108.85,814900018.0
2007-08-20 12:04:00,108.84,108.87,108.83,108.85,723600000.0
2007-08-20 12:05:00,108.85,108.875,108.84,108.865,360600001.0
2007-08-20 12:06:00,108.86,108.87,108.81,108.85,141800000.0
2007-08-20 12:07:00,108.85,108.86,108.83,108.84,330900000.0
2007-08-20 12:08:00,108.84,108.84,108.8,108.82,312700002.0
2007-08-20 12:09:00,108.82,108.83,108.75,108.76,995800016.0
2007-08-20 12:10:00,108.77,108.79,108.72,108.75,819000013.0
2007-08-20 12:11:00,108.76,108.79,108.75,108.78,718100004.0
2007-08-20 12:12:00,108.78,108.79,108.765,108.78,696100016.0
2007-08-20 12:13:00,108.79,108.79,108.77,108.78,579900013.0
2007-08-20 12:14:00,108.78,108.78,108.7,108.73,856700005.0
2007-08-20 12:15:00,108.73,108.75,108.67,108.67,826900007.0
2007-08-20 12:16:00,108.67,108.68,108.62,108.68,772300017.0
2007-08-20 12:17:00,108.67,108.67,108.63,108.66,480200002.0
2007-08-20 12:18:00,108.65,108.68,108.63,108.63,953400000.0
2007-08-20 12:19:00,108.64,108.68,108.605,108.65,553100000.0
2007-08-20 12:20:00,108.65,108.67,108.64,108.64,496800001.0
2007-08-20 12:21:00,108.64,108.65,108.61,108.64,675100000.0
2007-08-20 12:22:00,108.64,108.68,108.62,108.68,761600000.0
2007-08-20 12:23:00,108.69,108.72,108.66,108.71,587800001.0
2007-08-20 12:24:00,108.71,108.72,108.655,108.7,472400001.0
2007-08-20 12:25:00,108.7,108.7,108.66,108.66,316800006.0
2007-08-20 12:26:00,108.68,108.68,108.64,108.64,230500002.0
2007-08-20 12:27:00,108.65,108.65,108.54,108.56,754900000.0
2007-08-20 12:28:00,108.55,108.55,108.53,108.54,376300003.0
2007-08-20 12:29:00,108.54,108.55,108.53,108.53,531200000.0
2007-08-20 12:30:00,108.52,108.54,108.44,108.44,907800001.0
2007-08-20 12:31:00,108.45,108.45,108.36,108.37,737700006.0
2007-08-20 12:32:00,108.37,108.43,108.37,108.42,445800001.0
2007-08-20 12:33:00,108.43,108.5,108.41,108.45,501500000.0
2007-08-20 12:34:00,108.46,108.46,108.39,108.42,601400002.0
2007-08-20 12:35:00,108.42,108.47,108.415,108.45,411800002.0
2007-08-20 12:36:00,108.46,108.52,108.46,108.5,463400000.0
2007-08-20 12:37:00,108.5,108.5,108.415,108.43,419600000.0
2007-08-20 12:38:00,108.42,108.51,108.42,108.49,587300001.0
2007-08-20 12:39:00,108.51,108.52,108.46,108.49,829200001.0
2007-08-20 12:40:00,108.5,108.55,108.47,108.53,947000000.0
2007-08-20 12:41:00,108.53,108.53,108.51,108.51,348600000.0
2007-08-20 12:42:00,108.51,108.53,108.5,108.52,361400001.0
2007-08-20 12:43:00,108.52,108.6,108.51,108.56,597100002.0
2007-08-20 12:44:00,108.57,108.68,108.55,108.66,791100000.0
2007-08-20 12:45:00,108.66,108.74,108.66,108.71,848400001.0
2007-08-20 12:46:00,108.71,108.75,108.675,108.7,951500003.0
2007-08-20 12:47:00,108.71,108.76,108.69,108.72,1070799999.0
2007-08-20 12:48:00,108.71,108.71,108.64,108.65,492200000.0
2007-08-20 12:49:00,108.66,108.7,108.65,108.69,386600000.0
2007-08-20 12:50:00,108.69,108.7,108.67,108.67,479000000.0
2007-08-20 12:51:00,108.68,108.69,108.67,108.68,232800000.0
2007-08-20 12:52:00,108.68,108.71,108.655,108.68,357700000.0
2007-08-20 12:53:00,108.67,108.68,108.66,108.68,285600000.0
2007-08-20 12:54:00,108.68,108.68,108.66,108.68,207500000.0
2007-08-20 12:55:00,108.68,108.69,108.65,108.65,306500000.0
2007-08-20 12:56:00,108.64,108.67,108.63,108.67,403800000.0
2007-08-20 12:57:00,108.67,108.69,108.65,108.655,433900001.0
2007-08-20 12:58:00,108.66,108.67,108.59,108.59,465300000.0
2007-08-20 12:59:00,108.58,108.59,108.47,108.47,952400006.0
2007-08-20 13:00:00,108.47,108.59,108.45,108.55,1027300001.0
2007-08-20 13:01:00,108.57,108.6,108.55,108.57,399099999.0
2007-08-20 13:02:00,108.58,108.6,108.57,108.58,398700002.0
2007-08-20 13:03:00,108.57,108.59,108.56,108.59,248100000.0
2007-08-20 13:04:00,108.58,108.58,108.56,108.56,461900001.0
2007-08-20 13:05:00,108.56,108.57,108.55,108.56,445900002.0
2007-08-20 13:06:00,108.56,108.58,108.54,108.54,424200000.0
2007-08-20 13:07:00,108.54,108.54,108.525,108.54,205200000.0
2007-08-20 13:08:00,108.54,108.56,108.53,108.56,394499998.0
2007-08-20 13:09:00,108.57,108.57,108.49,108.55,840200017.0
2007-08-20 13:10:00,108.53,108.54,108.48,108.49,449300001.0
2007-08-20 13:11:00,108.51,108.53,108.44,108.52,926900009.0
2007-08-20 13:12:00,108.53,108.55,108.5,108.52,1170500015.0
2007-08-20 13:13:00,108.55,108.55,108.465,108.48,972900011.0
2007-08-20 13:14:00,108.48,108.52,108.44,108.48,530800008.0
2007-08-20 13:15:00,108.48,108.48,108.45,108.45,642300007.0
2007-08-20 13:16:00,108.45,108.45,108.4,108.44,1624400000.0
2007-08-20 13:17:00,108.44,108.45,108.43,108.44,687500002.0
2007-08-20 13:18:00,108.43,108.47,108.42,108.425,1375100020.0
2007-08-20 13:19:00,108.425,108.5,108.42,108.495,1386400003.0
2007-08-20 13:20:00,108.48,108.52,108.46,108.47,899100002.0
2007-08-20 13:21:00,108.46,108.47,108.425,108.45,379099993.0
2007-08-20 13:22:00,108.45,108.48,108.42,108.47,632099996.0
2007-08-20 13:23:00,108.46,108.49,108.44,108.45,379599998.0
2007-08-20 13:24:00,108.45,108.49,108.395,108.47,1192400014.0
2007-08-20 13:25:00,108.48,108.49,108.45,108.48,552300002.0
2007-08-20 13:26:00,108.49,108.49,108.46,108.46,124700000.0
2007-08-20 13:27:00,108.46,108.46,108.45,108.45,332599998.0
2007-08-20 13:28:00,108.45,108.49,108.44,108.49,1000800002.0
2007-08-20 13:29:00,108.49,108.49,108.45,108.48,388300000.0
2007-08-20 13:30:00,108.48,108.48,108.45,108.47,596599990.0
2007-08-20 13:31:00,108.48,108.5,108.47,108.49,425900005.0
2007-08-20 13:32:00,108.5,108.53,108.5,108.51,464600011.0
2007-08-20 13:33:00,108.5,108.53,108.49,108.53,565600003.0
2007-08-20 13:34:00,108.53,108.58,108.51,108.56,703300004.0
2007-08-20 13:35:00,108.56,108.61,108.535,108.56,704900007.0
2007-08-20 13:36:00,108.555,108.555,108.49,108.52,1281800004.0
2007-08-20 13:37:00,108.515,108.52,108.47,108.47,583100004.0
2007-08-20 13:38:00,108.46,108.48,108.455,108.47,198100000.0
2007-08-20 13:39:00,108.45,108.47,108.45,108.45,467900001.0
2007-08-20 13:40:00,108.46,108.47,108.44,108.45,401800001.0
2007-08-20 13:41:00,108.45,108.46,108.41,108.45,456900000.0
2007-08-20 13:42:00,108.45,108.45,108.42,108.43,464100001.0
2007-08-20 13:43:00,108.43,108.51,108.43,108.5,1004400000.0
2007-08-20 13:44:00,108.51,108.58,108.5,108.57,356100000.0
2007-08-20 13:45:00,108.57,108.57,108.53,108.53,232600000.0
2007-08-20 13:46:00,108.54,108.66,108.54,108.65,757600000.0
2007-08-20 13:47:00,108.65,108.68,108.625,108.64,833300003.0
2007-08-20 13:48:00,108.64,108.68,108.61,108.68,487400000.0
2007-08-20 13:49:00,108.67,108.67,108.59,108.59,559400004.0
2007-08-20 13:50:00,108.58,108.61,108.55,108.57,950400015.0
2007-08-20 13:51:00,108.57,108.59,108.54,108.56,476100003.0
2007-08-20 13:52:00,108.56,108.57,108.53,108.56,541000001.0
2007-08-20 13:53:00,108.56,108.59,108.55,108.58,502300000.0
2007-08-20 13:54:00,108.59,108.61,108.56,108.57,543500003.0
2007-08-20 13:55:00,108.57,108.6,108.56,108.59,433000006.0
2007-08-20 13:56:00,108.59,108.59,108.565,108.58,508900003.0
2007-08-20 13:57:00,108.58,108.58,108.52,108.53,399000003.0
2007-08-20 13:58:00,108.53,108.54,108.5,108.52,757100002.0
2007-08-20 13:59:00,108.51,108.53,108.49,108.5,638200002.0
2007-08-20 14:00:00,108.51,108.51,108.48,108.48,413400003.0
2007-08-20 14:01:00,108.47,108.49,108.395,108.435,1135900005.0
2007-08-20 14:02:00,108.43,108.51,108.415,108.49,716400003.0
2007-08-20 14:03:00,108.5,108.51,108.47,108.49,454500000.0
2007-08-20 14:04:00,108.49,108.49,108.45,108.46,708400002.0
2007-08-20 14:05:00,108.47,108.5,108.46,108.5,270900000.0
2007-08-20 14:06:00,108.49,108.49,108.46,108.47,497600000.0
2007-08-20 14:07:00,108.47,108.48,108.4,108.405,512200001.0
2007-08-20 14:08:00,108.41,108.47,108.38,108.43,698799999.0
2007-08-20 14:09:00,108.44,108.46,108.42,108.45,728100006.0
2007-08-20 14:10:00,108.44,108.46,108.415,108.46,290200001.0
2007-08-20 14:11:00,108.45,108.49,108.45,108.46,557500000.0
2007-08-20 14:12:00,108.46,108.46,108.425,108.46,311599993.0
2007-08-20 14:13:00,108.47,108.48,108.39,108.43,579600006.0
2007-08-20 14:14:00,108.43,108.5,108.42,108.48,640200006.0
2007-08-20 14:15:00,108.48,108.54,108.47,108.49,910500005.0
2007-08-20 14:16:00,108.5,108.53,108.48,108.52,666300003.0
2007-08-20 14:17:00,108.52,108.58,108.52,108.56,641499996.0
2007-08-20 14:18:00,108.58,108.61,108.57,108.61,543000002.0
2007-08-20 14:19:00,108.6,108.61,108.59,108.6,265500000.0
2007-08-20 14:20:00,108.59,108.59,108.54,108.56,759300000.0
2007-08-20 14:21:00,108.57,108.59,108.51,108.59,807300000.0
2007-08-20 14:22:00,108.59,108.61,108.57,108.6,679300000.0
2007-08-20 14:23:00,108.6,108.62,108.585,108.6,332300001.0
2007-08-20 14:24:00,108.61,108.64,108.58,108.62,395000005.0
2007-08-20 14:25:00,108.64,108.68,108.64,108.67,654800004.0
2007-08-20 14:26:00,108.67,108.67,108.64,108.66,267100006.0
2007-08-20 14:27:00,108.66,108.72,108.64,108.7,772800012.0
2007-08-20 14:28:00,108.685,108.76,108.685,108.75,729899993.0
2007-08-20 14:29:00,108.74,108.83,108.73,108.81,582500005.0
2007-08-20 14:30:00,108.795,108.84,108.76,108.84,612600002.0
2007-08-20 14:31:00,108.84,108.87,108.82,108.85,1185699999.0
2007-08-20 14:32:00,108.85,108.89,108.83,108.84,1026099998.0
2007-08-20 14:33:00,108.84,108.84,108.775,108.81,588400014.0
2007-08-20 14:34:00,108.8,108.8,108.74,108.75,816000005.0
2007-08-20 14:35:00,108.74,108.76,108.71,108.74,800500008.0
2007-08-20 14:36:00,108.73,108.74,108.705,108.71,375300003.0
2007-08-20 14:37:00,108.71,108.71,108.67,108.71,722300000.0
2007-08-20 14:38:00,108.73,108.77,108.7,108.77,1032399987.0
2007-08-20 14:39:00,108.77,108.77,108.72,108.74,486700011.0
2007-08-20 14:40:00,108.73,108.77,108.72,108.76,661600001.0
2007-08-20 14:41:00,108.76,108.76,108.71,108.71,291100004.0
2007-08-20 14:42:00,108.71,108.72,108.68,108.7,357100006.0
2007-08-20 14:43:00,108.71,108.75,108.69,108.73,503000000.0
2007-08-20 14:44:00,108.73,108.75,108.71,108.73,510700001.0
2007-08-20 14:45:00,108.74,108.75,108.69,108.71,672100003.0
2007-08-20 14:46:00,108.71,108.73,108.69,108.7,801400000.0
2007-08-20 14:47:00,108.7,108.79,108.68,108.76,1460300003.0
2007-08-20 14:48:00,108.77,108.84,108.75,108.82,1018900008.0
2007-08-20 14:49:00,108.82,108.91,108.82,108.88,976800003.0
2007-08-20 14:50:00,108.9,108.91,108.875,108.91,1135800012.0
2007-08-20 14:51:00,108.91,108.98,108.86,108.96,1269900002.0
2007-08-20 14:52:00,108.96,108.96,108.91,108.93,1235600003.0
2007-08-20 14:53:00,108.93,108.93,108.9,108.905,578400003.0
2007-08-20 14:54:00,108.91,108.92,108.83,108.88,798900005.0
2007-08-20 14:55:00,108.89,108.93,108.88,108.92,670000004.0
2007-08-20 14:56:00,108.92,108.97,108.9,108.95,727600000.0
2007-08-20 14:57:00,108.95,109.07,108.94,109.05,1291800001.0
2007-08-20 14:58:00,109.03,109.12,109.005,109.08,1457900013.0
2007-08-20 14:59:00,109.09,109.1,109.05,109.06,795800004.0
2007-08-20 15:00:00,109.07,109.09,109.02,109.045,1124100005.0
2007-08-20 15:01:00,109.05,109.07,109.03,109.04,1066200004.0
2007-08-20 15:02:00,109.04,109.04,108.99,109.02,892900010.0
2007-08-20 15:03:00,109.01,109.02,108.98,109.0,537700006.0
2007-08-20 15:04:00,109.0,109.01,108.99,109.0,382800003.0
2007-08-20 15:05:00,109.01,109.03,108.98,109.03,583000006.0
2007-08-20 15:06:00,109.02,109.04,109.0,109.03,397000004.0
2007-08-20 15:07:00,109.02,109.03,108.995,109.03,757900012.0
2007-08-20 15:08:00,109.03,109.07,109.01,109.015,918200003.0
2007-08-20 15:09:00,109.01,109.035,108.98,109.03,958700007.0
2007-08-20 15:10:00,109.03,109.05,109.0,109.02,880500006.0
2007-08-20 15:11:00,109.02,109.02,108.945,108.96,1331200020.0
2007-08-20 15:12:00,108.97,108.98,108.94,108.97,472800000.0
2007-08-20 15:13:00,108.975,109.01,108.95,108.98,416099999.0
2007-08-20 15:14:00,108.975,108.98,108.94,108.95,1137400015.0
2007-08-20 15:15:00,108.95,108.96,108.91,108.91,925900009.0
2007-08-20 15:16:00,108.91,108.93,108.885,108.915,665300005.0
2007-08-20 15:17:00,108.91,108.92,108.89,108.895,730500006.0
2007-08-20 15:18:00,108.9,108.9,108.82,108.88,1082100000.0
2007-08-20 15:19:00,108.88,108.89,108.81,108.835,896900003.0
2007-08-20 15:20:00,108.82,108.85,108.795,108.83,1086500006.0
2007-08-20 15:21:00,108.835,108.85,108.795,108.81,976600009.0
2007-08-20 15:22:00,108.81,108.81,108.78,108.795,630800003.0
2007-08-20 15:23:00,108.79,108.805,108.78,108.795,808600005.0
2007-08-20 15:24:00,108.795,108.805,108.78,108.795,357200003.0
2007-08-20 15:25:00,108.79,108.79,108.73,108.76,924500014.0
2007-08-20 15:26:00,108.76,108.76,108.68,108.7,454000003.0
2007-08-20 15:27:00,108.7,108.71,108.65,108.65,616700003.0
2007-08-20 15:28:00,108.66,108.67,108.6,108.65,907900004.0
2007-08-20 15:29:00,108.65,108.68,108.63,108.665,712500002.0
2007-08-20 15:30:00,108.66,108.76,108.66,108.76,1031700003.0
2007-08-20 15:31:00,108.75,108.75,108.645,108.68,1845600015.0
2007-08-20 15:32:00,108.675,108.74,108.645,108.73,912100001.0
2007-08-20 15:33:00,108.73,108.82,108.72,108.77,1259000003.0
2007-08-20 15:34:00,108.75,108.77,108.67,108.72,677700000.0
2007-08-20 15:35:00,108.72,108.77,108.7,108.76,677700000.0
2007-08-20 15:36:00,108.76,108.76,108.58,108.59,1530200003.0
2007-08-20 15:37:00,108.59,108.67,108.52,108.53,1720500013.0
2007-08-20 15:38:00,108.53,108.57,108.495,108.54,1622100005.0
2007-08-20 15:39:00,108.54,108.57,108.5,108.5,1420000005.0
2007-08-20 15:40:00,108.49,108.5,108.36,108.4,1218200006.0
2007-08-20 15:41:00,108.365,108.37,108.29,108.32,2122700003.0
2007-08-20 15:42:00,108.33,108.355,108.25,108.34,1563400001.0
2007-08-20 15:43:00,108.33,108.38,108.315,108.34,1710800007.0
2007-08-20 15:44:00,108.35,108.4,108.29,108.31,1401100007.0
2007-08-20 15:45:00,108.31,108.32,108.27,108.29,1349600010.0
2007-08-20 15:46:00,108.29,108.33,108.24,108.24,1099300007.0
2007-08-20 15:47:00,108.22,108.27,108.16,108.17,1347200006.0
2007-08-20 15:48:00,108.17,108.17,108.04,108.13,1964200001.0
2007-08-20 15:49:00,108.13,108.15,108.07,108.08,1727600011.0
2007-08-20 15:50:00,108.09,108.24,108.08,108.23,1196600004.0
2007-08-20 15:51:00,108.23,108.32,108.2,108.3,575800000.0
2007-08-20 15:52:00,108.3,108.34,108.26,108.28,1214500008.0
2007-08-20 15:53:00,108.28,108.3,108.25,108.28,1686900017.0
2007-08-20 15:54:00,108.29,108.31,108.19,108.21,1311500007.0
2007-08-20 15:55:00,108.22,108.29,108.22,108.28,1143500006.0
2007-08-20 15:56:00,108.28,108.32,108.22,108.29,1210500007.0
2007-08-20 15:57:00,108.28,108.39,108.26,108.36,1412300002.0
2007-08-20 15:58:00,108.36,108.39,108.34,108.37,1350900000.0
2007-08-20 15:59:00,108.38,108.4,108.35,108.36,536800000.0
2007-08-20 16:00:00,108.36,108.4,108.33,108.4,1009700002.0
2007-08-20 16:01:00,108.39,108.4,108.3,108.31,1557100009.0
2007-08-20 16:02:00,108.3,108.32,108.235,108.26,1764800016.0
2007-08-20 16:03:00,108.25,108.3,108.18,108.23,1519700002.0
2007-08-20 16:04:00,108.225,108.29,108.21,108.23,1383800007.0
2007-08-20 16:05:00,108.25,108.34,108.245,108.33,1104700005.0
2007-08-20 16:06:00,108.325,108.37,108.32,108.37,1085300001.0
2007-08-20 16:07:00,108.37,108.45,108.36,108.41,1523600013.0
2007-08-20 16:08:00,108.42,108.53,108.385,108.5,2064900017.0
2007-08-20 16:09:00,108.5,108.52,108.44,108.47,1744300003.0
2007-08-20 16:10:00,108.47,108.54,108.47,108.53,787100000.0
2007-08-20 16:11:00,108.53,108.53,108.46,108.48,996600000.0
2007-08-20 16:12:00,108.485,108.52,108.44,108.47,628300000.0
2007-08-20 16:13:00,108.45,108.49,108.41,108.42,1146300000.0
2007-08-20 16:14:00,108.42,108.46,108.4,108.46,1109299999.0
2007-08-20 16:15:00,108.46,108.47,108.42,108.45,1216300000.0
2007-08-20 16:16:00,108.45,108.49,108.435,108.45,1335000001.0
2007-08-20 16:17:00,108.45,108.5,108.43,108.44,1055300002.0
2007-08-20 16:18:00,108.44,108.52,108.42,108.52,1226500004.0
2007-08-20 16:19:00,108.52,108.53,108.48,108.49,860900000.0
2007-08-20 16:20:00,108.49,108.52,108.455,108.52,1024800003.0
2007-08-20 16:21:00,108.51,108.61,108.51,108.6,1142300005.0
2007-08-20 16:22:00,108.59,108.62,108.51,108.53,1142500007.0
2007-08-20 16:23:00,108.53,108.54,108.48,108.52,722500002.0
2007-08-20 16:24:00,108.52,108.53,108.47,108.5,485600002.0
2007-08-20 16:25:00,108.5,108.5,108.355,108.41,1876100006.0
2007-08-20 16:26:00,108.4,108.44,108.4,108.42,752000001.0
2007-08-20 16:27:00,108.42,108.45,108.41,108.44,667100002.0
2007-08-20 16:28:00,108.445,108.5,108.395,108.46,1120200004.0
2007-08-20 16:29:00,108.46,108.46,108.41,108.43,1150700008.0
2007-08-20 16:30:00,108.43,108.44,108.37,108.38,1038100009.0
2007-08-20 16:31:00,108.37,108.37,108.31,108.31,1163000011.0
2007-08-20 16:32:00,108.31,108.34,108.25,108.33,1061300006.0
2007-08-20 16:33:00,108.34,108.38,108.315,108.37,923100002.0
2007-08-20 16:34:00,108.36,108.4,108.34,108.38,1473800009.0
2007-08-20 16:35:00,108.37,108.39,108.36,108.37,881300006.0
2007-08-20 16:36:00,108.37,108.4,108.355,108.4,444800000.0
2007-08-20 16:37:00,108.4,108.43,108.34,108.36,1205700006.0
2007-08-20 16:38:00,108.35,108.35,108.32,108.32,716900003.0
2007-08-20 16:39:00,108.305,108.37,108.305,108.34,1062100010.0
2007-08-20 16:40:00,108.335,108.35,108.26,108.27,978300014.0
2007-08-20 16:41:00,108.26,108.4,108.26,108.4,1258900004.0
2007-08-20 16:42:00,108.41,108.41,108.34,108.36,1138700003.0
2007-08-20 16:43:00,108.36,108.415,108.36,108.39,1355200002.0
2007-08-20 16:44:00,108.38,108.4,108.345,108.37,574500000.0
2007-08-20 16:45:00,108.37,108.435,108.36,108.39,1019200001.0
2007-08-20 16:46:00,108.39,108.42,108.355,108.42,931100001.0
2007-08-20 16:47:00,108.42,108.42,108.38,108.4,624200003.0
2007-08-20 16:48:00,108.4,108.4,108.32,108.33,1113500009.0
2007-08-20 16:49:00,108.32,108.32,108.25,108.25,1172000012.0
2007-08-20 16:50:00,108.26,108.32,108.25,108.31,704300002.0
2007-08-20 16:51:00,108.32,108.35,108.295,108.32,1796100031.0
2007-08-20 16:52:00,108.325,108.36,108.32,108.35,1027400020.0
2007-08-20 16:53:00,108.35,108.4,108.35,108.375,834700004.0
2007-08-20 16:54:00,108.37,108.42,108.36,108.37,777500003.0
2007-08-20 16:55:00,108.37,108.405,108.36,108.39,782800000.0
2007-08-20 16:56:00,108.39,108.39,108.35,108.36,321700002.0
2007-08-20 16:57:00,108.36,108.4,108.345,108.4,375000000.0
2007-08-20 16:58:00,108.4,108.42,108.38,108.41,1077600004.0
2007-08-20 16:59:00,108.41,108.51,108.41,108.51,1456800003.0
2007-08-20 17:00:00,108.5,108.53,108.45,108.46,1469500008.0
2007-08-20 17:01:00,108.45,108.45,108.42,108.45,1066500002.0
2007-08-20 17:02:00,108.445,108.49,108.44,108.48,1511700002.0
2007-08-20 17:03:00,108.48,108.51,108.45,108.47,1492600005.0
2007-08-20 17:04:00,108.48,108.48,108.405,108.43,1163700008.0
2007-08-20 17:05:00,108.43,108.45,108.42,108.43,726600004.0
2007-08-20 17:06:00,108.43,108.44,108.37,108.375,916900013.0
2007-08-20 17:07:00,108.38,108.45,108.36,108.43,1112900004.0
2007-08-20 17:08:00,108.43,108.44,108.38,108.41,1867600018.0
2007-08-20 17:09:00,108.41,108.44,108.4,108.41,564000000.0
2007-08-20 17:10:00,108.41,108.465,108.4,108.435,977700000.0
2007-08-20 17:11:00,108.405,108.49,108.405,108.485,1365000000.0
2007-08-20 17:12:00,108.485,108.58,108.48,108.57,905400002.0
2007-08-20 17:13:00,108.565,108.62,108.55,108.56,1147200005.0
2007-08-20 17:14:00,108.56,108.6,108.55,108.57,792300004.0
2007-08-20 17:15:00,108.57,108.58,108.525,108.57,1106000007.0
2007-08-20 17:16:00,108.57,108.57,108.51,108.51,809800010.0
2007-08-20 17:17:00,108.5,108.52,108.475,108.5,912700005.0
2007-08-20 17:18:00,108.5,108.51,108.485,108.5,576700000.0
2007-08-20 17:19:00,108.51,108.51,108.47,108.47,1191300012.0
2007-08-20 17:20:00,108.47,108.52,108.45,108.52,583700000.0
2007-08-20 17:21:00,108.52,108.54,108.49,108.5,716500008.0
2007-08-20 17:22:00,108.5,108.5,108.46,108.485,985900009.0
2007-08-20 17:23:00,108.49,108.5,108.47,108.47,471700000.0
2007-08-20 17:24:00,108.46,108.5,108.45,108.49,594000000.0
2007-08-20 17:25:00,108.49,108.52,108.47,108.48,519300000.0
2007-08-20 17:26:00,108.47,108.5,108.46,108.47,407700000.0
2007-08-20 17:27:00,108.47,108.49,108.445,108.47,1330900002.0
2007-08-20 17:28:00,108.47,108.47,108.395,108.44,1233400008.0
2007-08-20 17:29:00,108.44,108.47,108.42,108.44,585200000.0
2007-08-20 17:30:00,108.44,108.45,108.39,108.435,1040800005.0
2007-08-20 17:31:00,108.46,108.46,108.405,108.42,835600002.0
2007-08-20 17:32:00,108.42,108.43,108.4,108.43,523600010.0
2007-08-20 17:33:00,108.43,108.44,108.41,108.42,261100001.0
2007-08-20 17:34:00,108.42,108.43,108.4,108.41,193400001.0
2007-08-20 17:35:00,108.42,108.51,108.41,108.5,704100000.0
2007-08-20 17:36:00,108.5,108.54,108.49,108.52,595000000.0
2007-08-20 17:37:00,108.53,108.53,108.49,108.49,394500000.0
2007-08-20 17:38:00,108.5,108.55,108.5,108.51,817400003.0
2007-08-20 17:39:00,108.51,108.53,108.49,108.53,533200002.0
2007-08-20 17:40:00,108.53,108.53,108.47,108.52,896500009.0
2007-08-20 17:41:00,108.51,108.52,108.44,108.45,1416900002.0
2007-08-20 17:42:00,108.44,108.51,108.43,108.5,1434900008.0
2007-08-20 17:43:00,108.5,108.51,108.47,108.47,909800003.0
2007-08-20 17:44:00,108.48,108.49,108.47,108.48,340300000.0
2007-08-20 17:45:00,108.49,108.49,108.41,108.41,942500006.0
2007-08-20 17:46:00,108.41,108.43,108.4,108.42,510300008.0
2007-08-20 17:47:00,108.42,108.46,108.42,108.46,268200001.0
2007-08-20 17:48:00,108.45,108.47,108.43,108.43,358000000.0
2007-08-20 17:49:00,108.42,108.46,108.42,108.44,952600008.0
2007-08-20 17:50:00,108.43,108.43,108.37,108.4,706300009.0
2007-08-20 17:51:00,108.4,108.42,108.35,108.42,862000012.0
2007-08-20 17:52:00,108.42,108.42,108.28,108.29,1265000008.0
2007-08-20 17:53:00,108.29,108.3,108.19,108.26,1568200001.0
2007-08-20 17:54:00,108.255,108.33,108.25,108.32,1324700000.0
2007-08-20 17:55:00,108.32,108.32,108.25,108.32,1272500000.0
2007-08-20 17:56:00,108.32,108.35,108.305,108.33,534200000.0
2007-08-20 17:57:00,108.325,108.35,108.28,108.32,1519100000.0
2007-08-20 17:58:00,108.32,108.32,108.215,108.225,1189700000.0
2007-08-20 17:59:00,108.23,108.25,108.19,108.195,1228200001.0
2007-08-20 18:00:00,108.2,108.21,108.12,108.18,1714500004.0
2007-08-20 18:01:00,108.18,108.215,108.15,108.18,1322100004.0
2007-08-20 18:02:00,108.19,108.23,108.17,108.23,876900001.0
2007-08-20 18:03:00,108.235,108.24,108.15,108.18,571700002.0
2007-08-20 18:04:00,108.175,108.195,108.14,108.185,604500007.0
2007-08-20 18:05:00,108.18,108.18,108.12,108.14,736700005.0
2007-08-20 18:06:00,108.14,108.21,108.13,108.19,901500007.0
2007-08-20 18:07:00,108.17,108.21,108.16,108.185,764600000.0
2007-08-20 18:08:00,108.17,108.22,108.16,108.17,573600003.0
2007-08-20 18:09:00,108.17,108.18,108.125,108.13,630000009.0
2007-08-20 18:10:00,108.115,108.115,108.03,108.05,1708400008.0
2007-08-20 18:11:00,108.03,108.06,108.015,108.03,1365400030.0
2007-08-20 18:12:00,108.025,108.04,107.96,107.97,775900004.0
2007-08-20 18:13:00,107.98,108.01,107.845,107.86,1809300020.0
2007-08-20 18:14:00,107.86,107.97,107.85,107.955,1940000007.0
2007-08-20 18:15:00,107.955,107.98,107.93,107.97,1440000017.0
2007-08-20 18:16:00,107.96,108.03,107.96,108.01,866200002.0
2007-08-20 18:17:00,108.01,108.01,107.95,107.96,1249400011.0
2007-08-20 18:18:00,107.96,108.0,107.945,107.99,751100004.0
2007-08-20 18:19:00,108.0,108.04,108.0,108.04,618500000.0
2007-08-20 18:20:00,108.04,108.06,107.995,108.025,1217900005.0
2007-08-20 18:21:00,108.02,108.02,107.96,107.98,1405400017.0
2007-08-20 18:22:00,107.98,108.03,107.95,108.03,1058400010.0
2007-08-20 18:23:00,108.05,108.05,107.98,108.0,939500010.0
2007-08-20 18:24:00,108.0,108.04,107.99,108.03,904000000.0
2007-08-20 18:25:00,108.03,108.11,108.025,108.11,1028199999.0
2007-08-20 18:26:00,108.11,108.2,108.11,108.19,1044899999.0
2007-08-20 18:27:00,108.19,108.26,108.18,108.245,966200000.0
2007-08-20 18:28:00,108.26,108.26,108.12,108.12,771199999.0
2007-08-20 18:29:00,108.14,108.14,108.075,108.11,748700005.0
2007-08-20 18:30:00,108.1,108.11,108.06,108.07,1137899999.0
2007-08-20 18:31:00,108.07,108.09,108.07,108.08,359200005.0
2007-08-20 18:32:00,108.08,108.12,108.06,108.11,587800005.0
2007-08-20 18:33:00,108.11,108.15,108.1,108.13,976199997.0
2007-08-20 18:34:00,108.12,108.17,108.12,108.17,813299996.0
2007-08-20 18:35:00,108.17,108.19,108.145,108.15,583100001.0
2007-08-20 18:36:00,108.145,108.17,108.14,108.17,511300003.0
2007-08-20 18:37:00,108.17,108.18,108.15,108.16,808299999.0
2007-08-20 18:38:00,108.16,108.18,108.155,108.17,547100002.0
2007-08-20 18:39:00,108.18,108.18,108.145,108.16,194700000.0
2007-08-20 18:40:00,108.16,108.16,108.12,108.13,777900000.0
2007-08-20 18:41:00,108.13,108.17,108.11,108.17,701999999.0
2007-08-20 18:42:00,108.17,108.21,108.15,108.16,564299997.0
2007-08-20 18:43:00,108.16,108.16,108.1,108.14,799299998.0
2007-08-20 18:44:00,108.13,108.16,108.12,108.14,216600000.0
2007-08-20 18:45:00,108.15,108.18,108.15,108.16,267200002.0
2007-08-20 18:46:00,108.17,108.2,108.15,108.17,479300001.0
2007-08-20 18:47:00,108.175,108.23,108.175,108.19,405600002.0
2007-08-20 18:48:00,108.19,108.22,108.16,108.22,485599997.0
2007-08-20 18:49:00,108.22,108.26,108.17,108.18,713900000.0
2007-08-20 18:50:00,108.18,108.18,108.12,108.12,309700000.0
2007-08-20 18:51:00,108.13,108.14,108.09,108.14,539600005.0
2007-08-20 18:52:00,108.13,108.17,108.11,108.16,749400009.0
2007-08-20 18:53:00,108.16,108.17,108.14,108.15,309400001.0
2007-08-20 18:54:00,108.15,108.15,108.1,108.11,374300001.0
2007-08-20 18:55:00,108.11,108.15,108.11,108.15,354500000.0
2007-08-20 18:56:00,108.16,108.17,108.11,108.11,399900000.0
2007-08-20 18:57:00,108.11,108.11,107.99,108.01,553800000.0
2007-08-20 18:58:00,108.02,108.05,108.0,108.01,511900000.0
2007-08-20 18:59:00,108.01,108.02,107.98,108.0,572399997.0
2007-08-20 19:00:00,108.0,108.03,107.975,108.02,702499994.0
2007-08-20 19:01:00,108.02,108.02,107.91,107.93,662100001.0
2007-08-20 19:02:00,107.93,108.0,107.93,108.0,1082900001.0
2007-08-20 19:03:00,108.0,108.01,107.97,107.985,584100003.0
2007-08-20 19:04:00,108.0,108.0,107.97,108.0,735000010.0
2007-08-20 19:05:00,108.0,108.06,108.0,108.03,463800002.0
2007-08-20 19:06:00,108.03,108.04,108.02,108.03,303300000.0
2007-08-20 19:07:00,108.03,108.03,107.98,108.02,829000003.0
2007-08-20 19:08:00,108.02,108.06,108.005,108.05,462000001.0
2007-08-20 19:09:00,108.05,108.09,108.04,108.09,559300001.0
2007-08-20 19:10:00,108.1,108.14,108.05,108.05,687800002.0
2007-08-20 19:11:00,108.05,108.06,108.025,108.025,343800001.0
2007-08-20 19:12:00,108.03,108.04,107.99,107.995,638000006.0
2007-08-20 19:13:00,107.995,108.01,107.99,108.01,217900004.0
2007-08-20 19:14:00,108.01,108.06,108.0,108.04,967900004.0
2007-08-20 19:15:00,108.06,108.12,108.05,108.08,615600004.0
2007-08-20 19:16:00,108.07,108.09,108.06,108.09,290200000.0
2007-08-20 19:17:00,108.09,108.09,108.025,108.04,473400002.0
2007-08-20 19:18:00,108.04,108.06,108.02,108.04,549000005.0
2007-08-20 19:19:00,108.04,108.06,107.98,108.01,646899998.0
2007-08-20 19:20:00,108.01,108.03,108.0,108.02,269700000.0
2007-08-20 19:21:00,108.02,108.02,107.95,107.96,498400000.0
2007-08-20 19:22:00,107.96,107.97,107.905,107.91,1169100006.0
2007-08-20 19:23:00,107.92,107.93,107.895,107.93,666599999.0
2007-08-20 19:24:00,107.92,107.94,107.88,107.93,538100007.0
2007-08-20 19:25:00,107.93,107.94,107.89,107.89,369800000.0
2007-08-20 19:26:00,107.89,107.9,107.83,107.85,1093800002.0
2007-08-20 19:27:00,107.85,107.89,107.845,107.87,590500005.0
2007-08-20 19:28:00,107.87,107.9,107.87,107.89,417900002.0
2007-08-20 19:29:00,107.88,107.95,107.88,107.95,438000000.0
2007-08-20 19:30:00,107.95,107.95,107.88,107.92,664300003.0
2007-08-20 19:31:00,107.91,107.92,107.87,107.88,623000004.0
2007-08-20 19:32:00,107.87,107.87,107.83,107.84,683000001.0
2007-08-20 19:33:00,107.83,107.89,107.83,107.85,454600000.0
2007-08-20 19:34:00,107.86,107.88,107.83,107.84,574100005.0
2007-08-20 19:35:00,107.85,107.85,107.81,107.85,504900002.0
2007-08-20 19:36:00,107.84,107.87,107.84,107.85,442500004.0
2007-08-20 19:37:00,107.86,107.86,107.82,107.85,279900000.0
2007-08-20 19:38:00,107.86,107.91,107.845,107.9,644700001.0
2007-08-20 19:39:00,107.89,107.92,107.86,107.9,449000001.0
2007-08-20 19:40:00,107.9,107.92,107.89,107.91,369900000.0
2007-08-20 19:41:00,107.91,107.91,107.89,107.91,379300001.0
2007-08-20 19:42:00,107.91,107.95,107.91,107.94,672000005.0
2007-08-20 19:43:00,107.94,107.98,107.94,107.955,468700000.0
2007-08-20 19:44:00,107.95,108.01,107.93,108.01,1143300000.0
2007-08-20 19:45:00,108.01,108.02,107.92,107.94,833300007.0
2007-08-20 19:46:00,107.94,107.94,107.91,107.91,387700001.0
2007-08-20 19:47:00,107.93,107.99,107.91,107.95,1077700007.0
2007-08-20 19:48:00,107.97,108.04,107.96,108.04,1285100001.0
2007-08-20 19:49:00,108.045,108.11,108.045,108.1,648500000.0
2007-08-20 19:50:00,108.09,108.12,108.04,108.05,965500001.0
2007-08-20 19:51:00,108.04,108.08,108.03,108.06,1077300001.0
2007-08-20 19:52:00,108.06,108.07,108.03,108.06,684900009.0
2007-08-20 19:53:00,108.06,108.08,108.03,108.045,873300000.0
2007-08-20 19:54:00,108.05,108.08,108.04,108.08,416800003.0
2007-08-20 19:55:00,108.09,108.11,108.07,108.07,274000000.0
2007-08-20 19:56:00,108.08,108.08,108.04,108.07,433000001.0
2007-08-20 19:57:00,108.06,108.08,108.06,108.07,295400000.0
2007-08-20 19:58:00,108.08,108.08,108.05,108.06,230200000.0
2007-08-20 19:59:00,108.06,108.06,108.005,108.01,448600000.0
2007-08-20 20:00:00,108.02,108.06,108.0,108.06,786799998.0
2007-08-20 20:01:00,108.05,108.07,108.02,108.03,411500001.0
2007-08-20 20:02:00,108.03,108.05,108.005,108.04,598200000.0
2007-08-20 20:03:00,108.04,108.06,108.01,108.05,583600002.0
2007-08-20 20:04:00,108.05,108.07,108.045,108.06,387000000.0
2007-08-20 20:05:00,108.06,108.07,108.045,108.045,271100000.0
2007-08-20 20:06:00,108.04,108.11,108.04,108.085,544700007.0
2007-08-20 20:07:00,108.1,108.11,108.06,108.08,324800001.0
2007-08-20 20:08:00,108.08,108.08,108.05,108.06,181500000.0
2007-08-20 20:09:00,108.06,108.07,108.04,108.06,442900000.0
2007-08-20 20:10:00,108.06,108.09,108.04,108.09,554400002.0
2007-08-20 20:11:00,108.09,108.14,108.08,108.1,494399999.0
2007-08-20 20:12:00,108.1,108.14,108.1,108.115,536700002.0
2007-08-20 20:13:00,108.13,108.15,108.12,108.13,432300003.0
2007-08-20 20:14:00,108.13,108.15,108.09,108.11,704600005.0
2007-08-20 20:15:00,108.12,108.12,108.09,108.1,374700002.0
2007-08-20 20:16:00,108.09,108.13,108.09,108.1,320100001.0
2007-08-20 20:17:00,108.1,108.12,108.08,108.09,346500003.0
2007-08-20 20:18:00,108.09,108.13,108.07,108.125,364700001.0
2007-08-20 20:19:00,108.125,108.15,108.125,108.13,256299997.0
2007-08-20 20:20:00,108.14,108.14,108.12,108.14,224800000.0
2007-08-20 20:21:00,108.14,108.15,108.13,108.15,108500000.0
2007-08-20 20:22:00,108.15,108.31,108.14,108.3,732100002.0
2007-08-20 20:23:00,108.3,108.3,108.22,108.28,796800001.0
2007-08-20 20:24:00,108.285,108.31,108.27,108.29,800300000.0
2007-08-20 20:25:00,108.29,108.29,108.24,108.26,289000005.0
2007-08-20 20:26:00,108.255,108.28,108.24,108.27,705800002.0
2007-08-20 20:27:00,108.27,108.32,108.27,108.31,684000000.0
2007-08-20 20:28:00,108.31,108.46,108.31,108.43,1622400002.0
2007-08-20 20:29:00,108.43,108.51,108.415,108.47,1079000001.0
2007-08-20 20:30:00,108.47,108.47,108.42,108.44,754200003.0
2007-08-20 20:31:00,108.43,108.51,108.43,108.49,586100000.0
2007-08-20 20:32:00,108.48,108.52,108.46,108.47,790200003.0
2007-08-20 20:33:00,108.47,108.53,108.46,108.53,651400000.0
2007-08-20 20:34:00,108.54,108.66,108.53,108.64,1278500000.0
2007-08-20 20:35:00,108.63,108.67,108.61,108.62,1059700012.0
2007-08-20 20:36:00,108.62,108.62,108.52,108.56,693000000.0
2007-08-20 20:37:00,108.55,108.57,108.54,108.55,315100003.0
2007-08-20 20:38:00,108.56,108.61,108.535,108.61,698300008.0
2007-08-20 20:39:00,108.61,108.64,108.54,108.54,843800004.0
2007-08-20 20:40:00,108.55,108.56,108.49,108.49,584099993.0
2007-08-20 20:41:00,108.49,108.49,108.34,108.37,1348000001.0
2007-08-20 20:42:00,108.38,108.42,108.35,108.38,1139800005.0
2007-08-20 20:43:00,108.38,108.39,108.34,108.38,1004100006.0
2007-08-20 20:44:00,108.375,108.39,108.31,108.35,1260000011.0
2007-08-20 20:45:00,108.35,108.38,108.32,108.375,582700000.0
2007-08-20 20:46:00,108.37,108.41,108.37,108.41,549500000.0
2007-08-20 20:47:00,108.41,108.42,108.38,108.4,628200000.0
2007-08-20 20:48:00,108.4,108.42,108.39,108.42,513200000.0
2007-08-20 20:49:00,108.42,108.46,108.39,108.42,1176800005.0
2007-08-20 20:50:00,108.43,108.45,108.41,108.44,587900002.0
2007-08-20 20:51:00,108.43,108.45,108.43,108.45,205300000.0
2007-08-20 20:52:00,108.46,108.475,108.44,108.47,395000000.0
2007-08-20 20:53:00,108.475,108.48,108.44,108.475,629300001.0
2007-08-20 20:54:00,108.475,108.52,108.46,108.505,410900000.0
2007-08-20 20:55:00,108.51,108.53,108.49,108.51,853900001.0
2007-08-20 20:56:00,108.51,108.59,108.5,108.58,744100000.0
2007-08-20 20:57:00,108.57,108.65,108.57,108.6,1333700000.0
2007-08-20 20:58:00,108.6,108.62,108.58,108.6,967500002.0
2007-08-20 20:59:00,108.6,108.64,108.6,108.63,614000000.0
2007-08-20 21:00:00,108.63,108.72,108.63,108.69,1276500003.0
2007-08-20 21:01:00,108.69,108.71,108.66,108.71,702300002.0
2007-08-20 21:02:00,108.72,108.73,108.68,108.72,626700003.0
2007-08-20 21:03:00,108.71,108.8,108.695,108.775,789200000.0
2007-08-20 21:04:00,108.775,108.79,108.74,108.76,476699997.0
2007-08-20 21:05:00,108.74,108.75,108.7,108.72,532400002.0
2007-08-20 21:06:00,108.71,108.75,108.69,108.75,877400003.0
2007-08-20 21:07:00,108.75,108.76,108.705,108.71,379600001.0
2007-08-20 21:08:00,108.71,108.76,108.69,108.75,605800005.0
2007-08-20 21:09:00,108.75,108.94,108.75,108.92,1842500002.0
2007-08-20 21:10:00,108.92,109.07,108.91,109.05,1262300001.0
2007-08-20 21:11:00,109.06,109.08,109.05,109.06,1192099999.0
2007-08-20 21:12:00,109.06,109.07,109.01,109.03,707699999.0
2007-08-20 21:13:00,109.03,109.04,108.99,109.0,785000000.0
2007-08-20 21:14:00,109.01,109.06,108.99,108.99,793100000.0
2007-08-20 21:15:00,108.99,109.0,108.96,108.96,435499998.0
2007-08-20 21:16:00,108.95,108.98,108.94,108.95,321600000.0
2007-08-20 21:17:00,108.935,109.03,108.935,108.99,1003000000.0
2007-08-20 21:18:00,108.96,109.06,108.96,109.03,750800000.0
2007-08-20 21:19:00,109.03,109.09,109.02,109.055,1371300003.0
2007-08-20 21:20:00,109.06,109.07,109.0,109.04,427200001.0
2007-08-20 21:21:00,109.04,109.07,109.0,109.04,1068500004.0
2007-08-20 21:22:00,109.04,109.04,109.02,109.025,386300006.0
2007-08-20 21:23:00,109.03,109.05,108.97,108.98,599300009.0
2007-08-20 21:24:00,108.985,109.06,108.98,109.01,1237100000.0
2007-08-20 21:25:00,109.01,109.05,108.98,109.0,1367800001.0
2007-08-20 21:26:00,109.0,109.06,108.985,109.03,1028000005.0
2007-08-20 21:27:00,109.03,109.07,109.03,109.06,735500007.0
2007-08-20 21:28:00,109.05,109.06,109.03,109.05,398900005.0
2007-08-20 21:29:00,109.04,109.04,109.0,109.02,543400005.0
2007-08-20 21:30:00,109.015,109.015,108.91,108.93,1118700009.0
2007-08-20 21:31:00,108.94,108.94,108.83,108.85,1471400008.0
2007-08-20 21:32:00,108.85,108.88,108.815,108.86,539900003.0
2007-08-20 21:33:00,108.86,108.86,108.66,108.735,1574400002.0
2007-08-20 21:34:00,108.75,108.76,108.66,108.71,928000002.0
2007-08-20 21:35:00,108.71,108.77,108.7,108.75,968700004.0
2007-08-20 21:36:00,108.76,108.76,108.7,108.74,1005800000.0
2007-08-20 21:37:00,108.74,108.78,108.68,108.69,871899999.0
2007-08-20 21:38:00,108.685,108.75,108.68,108.73,926400000.0
2007-08-20 21:39:00,108.73,108.75,108.71,108.75,703500000.0
2007-08-20 21:40:00,108.74,108.83,108.74,108.82,883300000.0
2007-08-20 21:41:00,108.82,108.95,108.81,108.88,1578200002.0
2007-08-20 21:42:00,108.89,108.98,108.88,108.9,1080000001.0
2007-08-20 21:43:00,108.91,108.95,108.91,108.94,616400003.0
2007-08-20 21:44:00,108.95,108.97,108.93,108.93,637900000.0
2007-08-20 21:45:00,108.96,108.96,108.93,108.93,374200000.0
2007-08-20 21:46:00,108.94,109.05,108.94,109.02,1164600007.0
2007-08-20 21:47:00,109.03,109.05,109.02,109.02,537700000.0
2007-08-20 21:48:00,109.015,109.02,108.96,109.0,711900002.0
2007-08-20 21:49:00,109.0,109.045,108.97,109.04,749500004.0
2007-08-20 21:50:00,109.04,109.05,109.01,109.02,750300000.0
2007-08-20 21:51:00,109.02,109.15,108.97,109.11,1331300000.0
2007-08-20 21:52:00,109.11,109.14,109.08,109.12,1246300002.0
2007-08-20 21:53:00,109.12,109.14,109.04,109.05,1185400005.0
2007-08-20 21:54:00,109.06,109.13,109.05,109.125,1368200008.0
2007-08-20 21:55:00,109.125,109.15,109.04,109.05,1325200008.0
2007-08-20 21:56:00,109.05,109.09,109.04,109.065,458700002.0
2007-08-20 21:57:00,109.065,109.07,109.04,109.06,506600001.0
2007-08-20 21:58:00,109.06,109.08,109.05,109.05,571000001.0
2007-08-20 21:59:00,109.04,109.06,109.02,109.03,590000003.0
2007-08-20 22:00:00,109.03,109.04,109.01,109.01,247500000.0
2007-08-20 22:01:00,109.01,109.03,109.01,109.01,81500000.0
2007-08-20 22:02:00,109.0,109.0,108.97,108.97,375199999.0
2007-08-20 22:03:00,108.97,108.995,108.91,108.945,743499995.0
2007-08-20 22:04:00,108.945,108.945,108.905,108.94,745699999.0
2007-08-20 22:05:00,108.94,108.94,108.92,108.94,40400000.0
2007-08-20 22:06:00,108.94,108.94,108.905,108.92,206000000.0
2007-08-20 22:07:00,108.91,108.95,108.905,108.935,298899999.0
2007-08-20 22:08:00,108.93,108.99,108.93,108.99,621199998.0
2007-08-20 22:09:00,108.98,109.0,108.96,109.0,287000000.0
2007-08-20 22:10:00,109.0,109.04,108.985,109.01,465599998.0
2007-08-20 22:11:00,109.01,109.01,108.95,108.96,222099999.0
2007-08-20 22:12:00,108.96,108.97,108.95,108.95,271600000.0
2007-08-20 22:13:00,108.95,108.96,108.94,108.95,219400000.0
2007-08-20 22:14:00,108.96,108.96,108.93,108.94,360699995.0
2007-08-20 22:15:00,108.93,108.94,108.93,108.93,82799999.0
2007-08-20 22:16:00,108.93,108.94,108.93,108.93,79799999.0
2007-08-20 22:17:00,108.94,108.94,108.94,108.94,19500000.0
2007-08-20 22:18:00,108.94,108.96,108.94,108.96,56000000.0
2007-08-20 22:19:00,108.96,108.96,108.93,108.93,152100000.0
2007-08-20 22:20:00,108.935,108.96,108.935,108.935,156900000.0
2007-08-20 22:21:00,108.94,108.95,108.94,108.95,57700000.0
2007-08-20 22:22:00,108.95,108.96,108.93,108.95,133200000.0
2007-08-20 22:23:00,108.95,108.95,108.93,108.95,101900000.0
2007-08-20 22:24:00,108.95,108.95,108.92,108.93,214400000.0
2007-08-20 22:25:00,108.93,108.93,108.93,108.93,70600000.0
2007-08-20 22:26:00,108.93,108.94,108.91,108.94,131600000.0
2007-08-20 22:27:00,108.94,108.96,108.92,108.94,190199997.0
2007-08-20 22:28:00,108.95,108.97,108.95,108.96,73500000.0
2007-08-20 22:29:00,108.96,108.97,108.96,108.97,25600000.0
2007-08-20 22:30:00,108.97,108.98,108.95,108.96,70700000.0
2007-08-20 22:31:00,108.96,108.96,108.96,108.96,16000000.0
2007-08-20 22:32:00,108.96,108.96,108.89,108.91,541500000.0
2007-08-20 22:33:00,108.91,108.94,108.86,108.9,562899994.0
2007-08-20 22:34:00,108.9,108.9,108.885,108.895,146299999.0
2007-08-20 22:35:00,108.9,108.915,108.89,108.91,319599999.0
2007-08-20 22:36:00,108.92,108.94,108.89,108.92,397400001.0
2007-08-20 22:37:00,108.92,108.93,108.91,108.91,199300000.0
2007-08-20 22:38:00,108.91,108.92,108.9,108.9,74200000.0
2007-08-20 22:39:00,108.91,108.91,108.87,108.87,193500000.0
2007-08-20 22:40:00,108.87,108.87,108.85,108.87,126000000.0
2007-08-20 22:41:00,108.87,108.88,108.84,108.84,120000000.0
2007-08-20 22:42:00,108.835,108.855,108.835,108.85,137199999.0
2007-08-20 22:43:00,108.85,108.88,108.83,108.86,237100000.0
2007-08-20 22:44:00,108.86,108.86,108.79,108.79,662599992.0
2007-08-20 22:45:00,108.8,108.8,108.77,108.78,362699999.0
2007-08-20 22:46:00,108.78,108.8,108.77,108.775,359900000.0
2007-08-20 22:47:00,108.775,108.78,108.71,108.715,287900000.0
2007-08-20 22:48:00,108.72,108.72,108.7,108.72,229599999.0
2007-08-20 22:49:00,108.73,108.74,108.73,108.74,66800000.0
2007-08-20 22:50:00,108.76,108.77,108.725,108.74,159100000.0
2007-08-20 22:51:00,108.735,108.75,108.72,108.73,145499999.0
2007-08-20 22:52:00,108.73,108.76,108.72,108.75,159599999.0
2007-08-20 22:53:00,108.755,108.76,108.75,108.75,22000000.0
2007-08-20 22:54:00,108.75,108.75,108.71,108.73,56300000.0
2007-08-20 22:55:00,108.74,108.74,108.705,108.705,228200000.0
2007-08-20 22:56:00,108.7,108.76,108.7,108.75,214699997.0
2007-08-20 22:57:00,108.75,108.79,108.73,108.79,139100000.0
2007-08-20 22:58:00,108.795,108.8,108.78,108.785,108000000.0
2007-08-20 22:59:00,108.8,108.89,108.78,108.84,109100000.0
2007-08-20 23:00:00,108.83,108.84,108.83,108.83,12000000.0
2007-08-20 23:01:00,108.84,108.86,108.79,108.86,12000000.0
2007-08-20 23:02:00,108.84,108.86,108.83,108.83,12000000.0
2007-08-20 23:03:00,108.82,108.83,108.82,108.83,12000000.0
2007-08-20 23:04:00,108.82,108.84,108.82,108.83,12000000.0
2007-08-20 23:05:00,108.82,108.82,108.77,108.79,12000000.0
2007-08-20 23:06:00,108.78,108.81,108.78,108.81,12000000.0
2007-08-20 23:07:00,108.82,108.86,108.82,108.86,12000000.0
2007-08-20 23:08:00,108.84,108.84,108.83,108.84,12000000.0
2007-08-20 23:09:00,108.83,108.85,108.83,108.85,6900000.0
2007-08-20 23:10:00,108.84,108.85,108.825,108.825,6600000.0
2007-08-20 23:11:00,108.84,108.85,108.84,108.85,2400000.0
2007-08-20 23:12:00,108.86,108.86,108.85,108.85,2400000.0
2007-08-20 23:15:00,108.86,108.86,108.86,108.86,1200000.0
2007-08-20 23:16:00,108.85,108.86,108.83,108.84,10800000.0
2007-08-20 23:17:00,108.86,108.86,108.86,108.86,1200000.0
2007-08-20 23:18:00,108.88,108.88,108.88,108.88,1200000.0
2007-08-20 23:19:00,108.89,108.91,108.89,108.91,2400000.0
2007-08-20 23:20:00,108.89,108.89,108.89,108.89,1200000.0
2007-08-20 23:21:00,108.9,108.9,108.88,108.89,3600000.0
2007-08-20 23:22:00,108.87,108.87,108.855,108.87,6100000.0
2007-08-20 23:23:00,108.9,108.91,108.89,108.9,4800000.0
2007-08-20 23:24:00,108.86,108.87,108.85,108.85,4800000.0
2007-08-20 23:25:00,108.86,108.88,108.855,108.88,4900000.0
2007-08-20 23:26:00,108.87,108.89,108.87,108.89,4800000.0
2007-08-20 23:27:00,108.9,108.92,108.88,108.9,10400000.0
2007-08-20 23:28:00,108.9,108.9,108.89,108.89,3600000.0
2007-08-20 23:29:00,108.91,108.91,108.91,108.91,1200000.0
2007-08-20 23:30:00,108.93,108.94,108.93,108.94,4400000.0
2007-08-20 23:31:00,108.93,108.93,108.93,108.93,4400000.0
2007-08-20 23:32:00,108.94,108.94,108.93,108.93,4400000.0
2007-08-20 23:33:00,108.92,108.92,108.92,108.92,4400000.0
2007-08-20 23:34:00,108.9,108.91,108.9,108.91,4400000.0
2007-08-20 23:35:00,108.91,108.92,108.89,108.89,17500000.0
2007-08-20 23:36:00,108.92,108.95,108.91,108.94,11200000.0
2007-08-20 23:37:00,108.92,108.94,108.91,108.91,9600000.0
2007-08-20 23:38:00,108.92,108.92,108.85,108.85,8000000.0
2007-08-20 23:39:00,108.88,108.88,108.85,108.85,2800000.0
2007-08-20 23:40:00,108.88,108.88,108.85,108.85,4000000.0
2007-08-20 23:41:00,108.88,108.88,108.85,108.85,2800000.0
2007-08-20 23:43:00,108.85,108.87,108.815,108.825,8200000.0
2007-08-20 23:44:00,108.81,108.81,108.81,108.81,1600000.0
2007-08-20 23:45:00,108.82,108.84,108.82,108.84,2800000.0
2007-08-20 23:46:00,108.825,108.825,108.765,108.81,11300000.0
2007-08-20 23:47:00,108.81,108.82,108.81,108.82,4200000.0
2007-08-20 23:48:00,108.81,108.85,108.81,108.85,10000000.0
2007-08-20 23:49:00,108.83,108.85,108.83,108.85,2800000.0
2007-08-20 23:50:00,108.85,108.85,108.85,108.85,1200000.0
2007-08-20 23:51:00,108.84,108.84,108.84,108.84,2400000.0
2007-08-20 23:52:00,108.84,108.86,108.84,108.86,4000000.0
2007-08-20 23:53:00,108.845,108.855,108.845,108.855,3000000.0
2007-08-20 23:54:00,108.89,108.89,108.89,108.89,2400000.0
2007-08-20 23:55:00,108.88,108.9,108.88,108.9,2400000.0
2007-08-20 23:56:00,108.89,108.9,108.89,108.9,2400000.0
2007-08-20 23:57:00,108.9,108.9,108.9,108.9,4800000.0
2007-08-20 23:58:00,108.87,108.87,108.86,108.86,4800000.0
2007-08-20 23:59:00,108.85,108.87,108.85,108.85,6000000.0
2007-08-21 00:00:00,108.84,108.85,108.84,108.85,3600000.0
2007-08-21 00:01:00,108.83,108.83,108.83,108.83,1200000.0
2007-08-21 00:02:00,108.82,108.82,108.8,108.8,13100000.0
2007-08-21 00:03:00,108.81,108.81,108.8,108.81,54600000.0
2007-08-21 00:04:00,108.8,108.8,108.775,108.775,73500000.0
2007-08-21 00:05:00,108.79,108.82,108.79,108.8,52600000.0
2007-08-21 00:06:00,108.81,108.82,108.785,108.82,33100000.0
2007-08-21 00:07:00,108.8,108.82,108.78,108.78,84900000.0
2007-08-21 00:08:00,108.8,108.82,108.8,108.81,40800000.0
2007-08-21 00:09:00,108.81,108.83,108.81,108.82,76500000.0
2007-08-21 00:10:00,108.82,108.83,108.805,108.83,119500000.0
2007-08-21 00:11:00,108.81,108.84,108.81,108.83,81900000.0
2007-08-21 00:12:00,108.83,108.86,108.83,108.84,73800000.0
2007-08-21 00:13:00,108.85,108.85,108.85,108.85,21300000.0
2007-08-21 00:14:00,108.85,108.85,108.85,108.85,14000000.0
2007-08-21 00:15:00,108.85,108.85,108.85,108.85,17500000.0
2007-08-21 00:16:00,108.85,108.85,108.85,108.85,16200000.0
2007-08-21 00:17:00,108.85,108.85,108.84,108.84,17800000.0
2007-08-21 00:18:00,108.84,108.84,108.83,108.83,51100000.0
2007-08-21 00:19:00,108.83,108.83,108.83,108.83,60700000.0
2007-08-21 00:20:00,108.83,108.86,108.83,108.85,117800000.0
2007-08-21 00:21:00,108.85,108.87,108.85,108.85,61300000.0
2007-08-21 00:22:00,108.85,108.85,108.85,108.85,8900000.0
2007-08-21 00:23:00,108.85,108.85,108.81,108.83,74600000.0
2007-08-21 00:24:00,108.83,108.84,108.81,108.83,78700000.0
2007-08-21 00:25:00,108.83,108.88,108.83,108.88,107900000.0
2007-08-21 00:26:00,108.88,108.88,108.88,108.88,9200000.0
2007-08-21 00:27:00,108.88,108.9,108.88,108.88,77600000.0
2007-08-21 00:28:00,108.88,108.92,108.88,108.92,78400000.0
2007-08-21 00:29:00,108.92,108.93,108.895,108.93,36900000.0
2007-08-21 00:30:00,108.95,108.97,108.95,108.95,92600000.0
2007-08-21 00:31:00,108.95,108.95,108.95,108.95,10700000.0
2007-08-21 00:32:00,108.95,108.95,108.95,108.95,9500000.0
2007-08-21 00:33:00,108.96,108.96,108.96,108.96,16300000.0
2007-08-21 00:34:00,108.97,109.01,108.97,108.99,104200000.0
2007-08-21 00:35:00,109.0,109.08,108.99,109.08,200600000.0
2007-08-21 00:36:00,109.09,109.09,109.05,109.05,104400000.0
2007-08-21 00:37:00,109.05,109.06,109.05,109.06,54900000.0
2007-08-21 00:38:00,109.07,109.08,109.06,109.06,63700000.0
2007-08-21 00:39:00,109.07,109.07,109.07,109.07,39900000.0
2007-08-21 00:40:00,109.07,109.07,108.99,108.99,83900000.0
2007-08-21 00:41:00,109.0,109.0,108.96,108.96,62900000.0
2007-08-21 00:42:00,108.96,108.97,108.96,108.97,13800000.0
2007-08-21 00:43:00,108.96,108.97,108.95,108.95,44000000.0
2007-08-21 00:44:00,108.95,108.97,108.92,108.95,101700000.0
2007-08-21 00:45:00,108.95,108.96,108.95,108.96,11600000.0
2007-08-21 00:46:00,108.95,108.95,108.92,108.935,95499999.0
2007-08-21 00:47:00,108.97,108.98,108.95,108.95,99400000.0
2007-08-21 00:48:00,108.97,108.97,108.9,108.92,86300000.0
2007-08-21 00:49:00,108.92,108.92,108.9,108.92,63300000.0
2007-08-21 00:50:00,108.91,108.91,108.9,108.9,36700000.0
2007-08-21 00:51:00,108.9,108.9,108.87,108.87,32700000.0
2007-08-21 00:52:00,108.87,108.88,108.85,108.86,48100000.0
2007-08-21 00:53:00,108.86,108.87,108.85,108.86,54400000.0
2007-08-21 00:54:00,108.87,108.87,108.81,108.83,48000000.0
2007-08-21 00:55:00,108.8,108.83,108.8,108.83,17600000.0
2007-08-21 00:56:00,108.83,108.86,108.785,108.84,78800000.0
2007-08-21 00:57:00,108.84,108.84,108.81,108.82,39600000.0
2007-08-21 00:58:00,108.81,108.81,108.78,108.78,89600000.0
2007-08-21 00:59:00,108.78,108.8,108.76,108.76,156500000.0
2007-08-21 01:00:00,108.78,108.81,108.75,108.8,101500000.0
2007-08-21 01:01:00,108.8,108.81,108.78,108.78,234500000.0
2007-08-21 01:02:00,108.8,108.82,108.79,108.8,128100000.0
2007-08-21 01:03:00,108.79,108.82,108.79,108.82,21300000.0
2007-08-21 01:04:00,108.81,108.81,108.8,108.8,41100000.0
2007-08-21 01:05:00,108.8,108.8,108.78,108.78,59700000.0
2007-08-21 01:06:00,108.79,108.79,108.76,108.78,35600000.0
2007-08-21 01:07:00,108.78,108.78,108.77,108.78,20200000.0
2007-08-21 01:08:00,108.78,108.78,108.76,108.76,38600000.0
2007-08-21 01:09:00,108.76,108.76,108.75,108.75,54400000.0
2007-08-21 01:10:00,108.74,108.74,108.72,108.73,71000000.0
2007-08-21 01:11:00,108.74,108.74,108.69,108.69,95700000.0
2007-08-21 01:12:00,108.69,108.69,108.59,108.59,143100000.0
2007-08-21 01:13:00,108.61,108.64,108.51,108.64,227200000.0
2007-08-21 01:14:00,108.65,108.68,108.62,108.65,174800000.0
2007-08-21 01:15:00,108.65,108.69,108.62,108.67,106600000.0
2007-08-21 01:16:00,108.68,108.7,108.635,108.68,119900000.0
2007-08-21 01:17:00,108.68,108.68,108.63,108.63,56700000.0
2007-08-21 01:18:00,108.65,108.7,108.63,108.65,136200000.0
2007-08-21 01:19:00,108.68,108.68,108.66,108.66,64700000.0
2007-08-21 01:20:00,108.66,108.66,108.66,108.66,148900000.0
2007-08-21 01:21:00,108.65,108.65,108.57,108.63,321100000.0
2007-08-21 01:22:00,108.61,108.62,108.58,108.58,137000000.0
2007-08-21 01:23:00,108.58,108.58,108.475,108.49,275399999.0
2007-08-21 01:24:00,108.49,108.55,108.465,108.55,265200000.0
2007-08-21 01:25:00,108.56,108.63,108.55,108.61,197400000.0
2007-08-21 01:26:00,108.63,108.63,108.58,108.59,192000000.0
2007-08-21 01:27:00,108.58,108.64,108.57,108.63,262000000.0
2007-08-21 01:28:00,108.65,108.67,108.63,108.67,188200000.0
2007-08-21 01:29:00,108.67,108.68,108.66,108.66,95900000.0
2007-08-21 01:30:00,108.66,108.66,108.64,108.65,142000000.0
2007-08-21 01:31:00,108.65,108.65,108.62,108.62,72300000.0
2007-08-21 01:32:00,108.61,108.63,108.59,108.59,277000000.0
2007-08-21 01:33:00,108.6,108.61,108.56,108.6,245700000.0
2007-08-21 01:34:00,108.59,108.61,108.57,108.58,59200000.0
2007-08-21 01:35:00,108.6,108.63,108.59,108.6,87800000.0
2007-08-21 01:36:00,108.62,108.62,108.58,108.59,32100000.0
2007-08-21 01:37:00,108.58,108.61,108.58,108.61,53100000.0
2007-08-21 01:38:00,108.58,108.61,108.58,108.59,86700000.0
2007-08-21 01:39:00,108.6,108.63,108.59,108.6,171300000.0
2007-08-21 01:40:00,108.61,108.62,108.57,108.6,233200000.0
2007-08-21 01:41:00,108.6,108.62,108.59,108.59,62400000.0
2007-08-21 01:42:00,108.59,108.63,108.58,108.62,159300000.0
2007-08-21 01:43:00,108.62,108.65,108.59,108.64,160300000.0
2007-08-21 01:44:00,108.65,108.67,108.63,108.67,103800000.0
2007-08-21 01:45:00,108.68,108.8,108.655,108.78,263500000.0
2007-08-21 01:46:00,108.78,108.8,108.73,108.76,359200000.0
2007-08-21 01:47:00,108.76,108.78,108.75,108.77,68200000.0
2007-08-21 01:48:00,108.76,108.79,108.76,108.79,75800000.0
2007-08-21 01:49:00,108.79,108.79,108.76,108.77,147500000.0
2007-08-21 01:50:00,108.77,108.77,108.71,108.72,109300000.0
2007-08-21 01:52:00,108.74,108.74,108.705,108.72,37300000.0
2007-08-21 01:53:00,108.74,108.74,108.7,108.7,81000000.0
2007-08-21 01:54:00,108.7,108.73,108.685,108.7,182000000.0
2007-08-21 01:55:00,108.72,108.72,108.7,108.72,105200000.0
2007-08-21 01:56:00,108.72,108.72,108.7,108.7,52000000.0
2007-08-21 01:57:00,108.7,108.71,108.68,108.68,121500000.0
2007-08-21 01:58:00,108.72,108.72,108.625,108.64,139700000.0
2007-08-21 01:59:00,108.66,108.68,108.59,108.61,186300000.0
2007-08-21 02:00:00,108.59,108.64,108.575,108.615,75300000.0
2007-08-21 02:01:00,108.63,108.66,108.63,108.64,16400000.0
2007-08-21 02:02:00,108.61,108.64,108.59,108.62,27600000.0
2007-08-21 02:03:00,108.61,108.64,108.61,108.64,9200000.0
2007-08-21 02:04:00,108.61,108.61,108.61,108.61,1200000.0
2007-08-21 02:05:00,108.62,108.64,108.62,108.64,2400000.0
2007-08-21 02:06:00,108.62,108.62,108.62,108.62,1200000.0
2007-08-21 02:07:00,108.64,108.71,108.625,108.71,11000000.0
2007-08-21 02:08:00,108.71,108.71,108.69,108.69,9800000.0
2007-08-21 02:09:00,108.71,108.72,108.71,108.72,3600000.0
2007-08-21 02:10:00,108.74,108.75,108.645,108.645,34200000.0
2007-08-21 02:11:00,108.67,108.7,108.67,108.7,39500000.0
2007-08-21 02:12:00,108.7,108.72,108.68,108.7,34400000.0
2007-08-21 02:13:00,108.7,108.72,108.67,108.7,46400000.0
2007-08-21 02:14:00,108.7,108.71,108.64,108.67,59700000.0
2007-08-21 02:15:00,108.67,108.67,108.61,108.63,300799999.0
2007-08-21 02:16:00,108.64,108.66,108.62,108.62,197800000.0
2007-08-21 02:17:00,108.62,108.65,108.57,108.59,452200000.0
2007-08-21 02:18:00,108.6,108.6,108.555,108.58,250500000.0
2007-08-21 02:19:00,108.59,108.59,108.53,108.53,583900011.0
2007-08-21 02:20:00,108.53,108.53,108.42,108.44,379800000.0
2007-08-21 02:21:00,108.45,108.49,108.43,108.48,307799995.0
2007-08-21 02:22:00,108.48,108.48,108.42,108.43,402699992.0
2007-08-21 02:23:00,108.42,108.44,108.41,108.43,374600002.0
2007-08-21 02:24:00,108.43,108.5,108.43,108.49,436700008.0
2007-08-21 02:25:00,108.48,108.49,108.46,108.46,352500001.0
2007-08-21 02:26:00,108.46,108.46,108.44,108.44,184300000.0
2007-08-21 02:27:00,108.45,108.49,108.44,108.49,244400000.0
2007-08-21 02:28:00,108.49,108.51,108.48,108.51,207900001.0
2007-08-21 02:29:00,108.51,108.57,108.51,108.56,513700005.0
2007-08-21 02:30:00,108.56,108.59,108.52,108.52,955100003.0
2007-08-21 02:31:00,108.52,108.53,108.49,108.49,392199999.0
2007-08-21 02:32:00,108.48,108.48,108.43,108.44,483800000.0
2007-08-21 02:33:00,108.45,108.45,108.33,108.39,339599999.0
2007-08-21 02:34:00,108.39,108.42,108.38,108.4,209400000.0
2007-08-21 02:35:00,108.4,108.42,108.37,108.41,260000000.0
2007-08-21 02:36:00,108.41,108.48,108.39,108.48,440899999.0
2007-08-21 02:37:00,108.47,108.47,108.39,108.41,253300000.0
2007-08-21 02:38:00,108.4,108.42,108.36,108.38,394799998.0
2007-08-21 02:39:00,108.38,108.38,108.34,108.34,225499999.0
2007-08-21 02:40:00,108.34,108.41,108.34,108.39,202500000.0
2007-08-21 02:41:00,108.38,108.4,108.35,108.38,152300003.0
2007-08-21 02:42:00,108.38,108.42,108.36,108.4,300600003.0
2007-08-21 02:43:00,108.42,108.42,108.36,108.36,291100001.0
2007-08-21 02:44:00,108.39,108.4,108.37,108.38,202000002.0
2007-08-21 02:45:00,108.38,108.39,108.36,108.38,237100000.0
2007-08-21 02:46:00,108.37,108.38,108.34,108.36,289300000.0
2007-08-21 02:47:00,108.35,108.35,108.28,108.28,461900000.0
2007-08-21 02:48:00,108.32,108.33,108.28,108.3,254400000.0
2007-08-21 02:49:00,108.31,108.31,108.29,108.29,53900000.0
2007-08-21 02:50:00,108.32,108.37,108.29,108.33,200900000.0
2007-08-21 02:51:00,108.32,108.35,108.27,108.3,531200001.0
2007-08-21 02:52:00,108.29,108.32,108.28,108.31,50000000.0
2007-08-21 02:53:00,108.31,108.35,108.3,108.34,129200000.0
2007-08-21 02:54:00,108.35,108.36,108.33,108.36,90800000.0
2007-08-21 02:55:00,108.37,108.39,108.33,108.37,102000000.0
2007-08-21 02:56:00,108.35,108.38,108.32,108.34,108200000.0
2007-08-21 02:57:00,108.35,108.35,108.33,108.34,101300000.0
2007-08-21 02:58:00,108.34,108.37,108.34,108.37,126900000.0
2007-08-21 02:59:00,108.36,108.45,108.36,108.41,119000000.0
2007-08-21 03:00:00,108.44,108.44,108.41,108.42,57200000.0
2007-08-21 03:01:00,108.41,108.42,108.41,108.41,40400000.0
2007-08-21 03:02:00,108.41,108.41,108.37,108.39,35600000.0
2007-08-21 03:03:00,108.37,108.41,108.37,108.39,45700000.0
2007-08-21 03:04:00,108.4,108.42,108.38,108.39,54700000.0
2007-08-21 03:05:00,108.41,108.41,108.38,108.41,18000000.0
2007-08-21 03:06:00,108.41,108.44,108.4,108.42,61600000.0
2007-08-21 03:07:00,108.44,108.44,108.44,108.44,14000000.0
2007-08-21 03:08:00,108.44,108.45,108.42,108.45,64400000.0
2007-08-21 03:09:00,108.45,108.46,108.42,108.46,79000000.0
2007-08-21 03:10:00,108.45,108.48,108.45,108.47,68800000.0
2007-08-21 03:11:00,108.47,108.48,108.46,108.47,46000000.0
2007-08-21 03:12:00,108.48,108.48,108.46,108.48,93600000.0
2007-08-21 03:13:00,108.45,108.48,108.45,108.46,31600000.0
2007-08-21 03:14:00,108.48,108.48,108.44,108.47,26400000.0
2007-08-21 03:15:00,108.46,108.48,108.45,108.47,37200000.0
2007-08-21 03:16:00,108.46,108.5,108.46,108.5,13100000.0
2007-08-21 03:17:00,108.5,108.52,108.5,108.51,63900000.0
2007-08-21 03:18:00,108.52,108.58,108.51,108.56,110000000.0
2007-08-21 03:19:00,108.56,108.58,108.56,108.56,54300000.0
2007-08-21 03:20:00,108.59,108.66,108.58,108.65,121000000.0
2007-08-21 03:21:00,108.66,108.68,108.61,108.63,118700000.0
2007-08-21 03:22:00,108.62,108.65,108.6,108.64,66600000.0
2007-08-21 03:23:00,108.65,108.65,108.61,108.61,28500000.0
2007-08-21 03:24:00,108.62,108.62,108.59,108.61,31600000.0
2007-08-21 03:25:00,108.61,108.61,108.57,108.6,24400000.0
2007-08-21 03:26:00,108.58,108.62,108.58,108.61,32800000.0
2007-08-21 03:27:00,108.59,108.63,108.59,108.6,48400000.0
2007-08-21 03:28:00,108.63,108.63,108.59,108.62,47200000.0
2007-08-21 03:29:00,108.62,108.63,108.62,108.63,49100000.0
2007-08-21 03:30:00,108.62,108.63,108.59,108.62,84000000.0
2007-08-21 03:31:00,108.61,108.62,108.58,108.59,91100000.0
2007-08-21 03:32:00,108.59,108.62,108.58,108.62,38400000.0
2007-08-21 03:33:00,108.62,108.67,108.59,108.6,103100000.0
2007-08-21 03:34:00,108.63,108.71,108.62,108.7,95300000.0
2007-08-21 03:35:00,108.7,108.7,108.6,108.6,204000000.0
2007-08-21 03:36:00,108.63,108.66,108.61,108.66,75200000.0
2007-08-21 03:37:00,108.63,108.68,108.63,108.68,57300000.0
2007-08-21 03:38:00,108.68,108.7,108.66,108.67,68200000.0
2007-08-21 03:39:00,108.7,108.79,108.69,108.73,104700000.0
2007-08-21 03:40:00,108.73,108.8,108.71,108.79,72600000.0
2007-08-21 03:41:00,108.77,108.79,108.74,108.77,89300000.0
2007-08-21 03:42:00,108.77,108.82,108.76,108.78,79700000.0
2007-08-21 03:43:00,108.77,108.77,108.67,108.73,66000000.0
2007-08-21 03:44:00,108.73,108.75,108.7,108.73,43200000.0
2007-08-21 03:45:00,108.73,108.73,108.63,108.64,42000000.0
2007-08-21 03:46:00,108.64,108.69,108.64,108.68,83200000.0
2007-08-21 03:47:00,108.68,108.72,108.68,108.72,50600000.0
2007-08-21 03:48:00,108.73,108.73,108.68,108.7,45700000.0
2007-08-21 03:49:00,108.68,108.7,108.67,108.7,11900000.0
2007-08-21 03:50:00,108.7,108.7,108.66,108.68,21600000.0
2007-08-21 03:51:00,108.67,108.68,108.67,108.68,15600000.0
2007-08-21 03:52:00,108.66,108.71,108.66,108.68,49200000.0
2007-08-21 03:53:00,108.71,108.73,108.67,108.71,59200000.0
2007-08-21 03:54:00,108.74,108.81,108.74,108.74,123200000.0
2007-08-21 03:55:00,108.78,108.85,108.76,108.8,133600000.0
2007-08-21 03:56:00,108.8,108.84,108.8,108.84,35600000.0
2007-08-21 03:57:00,108.83,108.87,108.81,108.86,60800000.0
2007-08-21 03:58:00,108.87,108.88,108.79,108.8,131100000.0
2007-08-21 03:59:00,108.79,108.84,108.79,108.82,65700000.0
2007-08-21 04:00:00,108.82,108.82,108.79,108.79,64100000.0
2007-08-21 04:01:00,108.82,108.85,108.8,108.83,59200000.0
2007-08-21 04:02:00,108.81,108.86,108.8,108.86,64500000.0
2007-08-21 04:03:00,108.86,108.88,108.83,108.85,69500000.0
2007-08-21 04:04:00,108.85,108.88,108.85,108.88,5800000.0
2007-08-21 04:05:00,108.88,108.92,108.88,108.92,19400000.0
2007-08-21 04:06:00,108.89,108.91,108.87,108.89,22000000.0
2007-08-21 04:07:00,108.86,108.88,108.81,108.84,67800000.0
2007-08-21 04:08:00,108.83,108.87,108.83,108.87,27200000.0
2007-08-21 04:09:00,108.86,108.87,108.83,108.87,28400000.0
2007-08-21 04:10:00,108.84,108.91,108.84,108.89,47600000.0
2007-08-21 04:11:00,108.89,108.91,108.87,108.87,34400000.0
2007-08-21 04:12:00,108.89,108.89,108.83,108.83,154100000.0
2007-08-21 04:13:00,108.84,108.87,108.83,108.86,219900000.0
2007-08-21 04:14:00,108.83,108.88,108.83,108.86,202500000.0
2007-08-21 04:15:00,108.86,108.9,108.86,108.9,160100000.0
2007-08-21 04:16:00,108.91,108.92,108.82,108.83,399500000.0
2007-08-21 04:17:00,108.83,108.83,108.75,108.83,553800000.0
2007-08-21 04:18:00,108.83,108.86,108.8,108.85,233699999.0
2007-08-21 04:19:00,108.85,108.86,108.82,108.86,211200000.0
2007-08-21 04:20:00,108.86,108.91,108.85,108.89,492400000.0
2007-08-21 04:21:00,108.88,108.88,108.78,108.78,206300000.0
2007-08-21 04:22:00,108.81,108.84,108.79,108.83,202600000.0
2007-08-21 04:23:00,108.83,108.84,108.75,108.76,358400000.0
2007-08-21 04:24:00,108.77,108.8,108.74,108.8,347300000.0
2007-08-21 04:25:00,108.8,108.83,108.78,108.83,306900000.0
2007-08-21 04:26:00,108.84,108.85,108.83,108.84,183700000.0
2007-08-21 04:27:00,108.84,108.84,108.83,108.83,128200000.0
2007-08-21 04:28:00,108.83,108.83,108.76,108.78,168000000.0
2007-08-21 04:29:00,108.78,108.81,108.77,108.8,56400000.0
2007-08-21 04:30:00,108.78,108.79,108.73,108.75,373300000.0
2007-08-21 04:31:00,108.74,108.76,108.68,108.72,228600000.0
2007-08-21 04:32:00,108.72,108.74,108.69,108.72,262400000.0
2007-08-21 04:33:00,108.71,108.74,108.71,108.74,203700000.0
2007-08-21 04:34:00,108.73,108.75,108.73,108.75,79000000.0
2007-08-21 04:35:00,108.74,108.75,108.73,108.75,130100000.0
2007-08-21 04:36:00,108.76,108.76,108.73,108.73,112600000.0
2007-08-21 04:37:00,108.73,108.74,108.73,108.73,55300000.0
2007-08-21 04:38:00,108.74,108.76,108.72,108.72,172400000.0
2007-08-21 04:39:00,108.73,108.75,108.73,108.74,110700000.0
2007-08-21 04:40:00,108.73,108.81,108.72,108.81,401900000.0
2007-08-21 04:41:00,108.81,108.81,108.75,108.78,243800000.0
2007-08-21 04:42:00,108.78,108.81,108.76,108.8,175700000.0
2007-08-21 04:43:00,108.8,108.81,108.75,108.8,108800000.0
2007-08-21 04:44:00,108.8,108.8,108.8,108.8,79300000.0
2007-08-21 04:45:00,108.81,108.85,108.79,108.8,182700000.0
2007-08-21 04:46:00,108.8,108.8,108.73,108.76,170400000.0
2007-08-21 04:47:00,108.77,108.77,108.75,108.76,28400000.0
2007-08-21 04:48:00,108.77,108.82,108.76,108.78,171500000.0
2007-08-21 04:49:00,108.77,108.78,108.72,108.78,233100000.0
2007-08-21 04:50:00,108.77,108.77,108.73,108.76,280600000.0
2007-08-21 04:51:00,108.74,108.78,108.74,108.78,162600000.0
2007-08-21 04:52:00,108.75,108.78,108.75,108.78,81600000.0
2007-08-21 04:53:00,108.77,108.77,108.69,108.69,362200000.0
2007-08-21 04:54:00,108.71,108.72,108.67,108.7,112700000.0
2007-08-21 04:55:00,108.68,108.71,108.66,108.7,214600001.0
2007-08-21 04:56:00,108.69,108.74,108.67,108.73,417300000.0
2007-08-21 04:57:00,108.73,108.73,108.69,108.71,158900000.0
2007-08-21 04:58:00,108.71,108.74,108.69,108.74,97900000.0
2007-08-21 04:59:00,108.74,108.8,108.72,108.74,349600000.0
2007-08-21 05:00:00,108.75,108.78,108.74,108.78,141900000.0
2007-08-21 05:01:00,108.79,108.82,108.76,108.76,151200000.0
2007-08-21 05:02:00,108.76,108.8,108.76,108.79,143900000.0
2007-08-21 05:03:00,108.74,108.77,108.74,108.77,35800000.0
2007-08-21 05:04:00,108.75,108.77,108.75,108.77,30600000.0
2007-08-21 05:05:00,108.77,108.79,108.76,108.78,74900000.0
2007-08-21 05:06:00,108.8,108.8,108.78,108.8,87500000.0
2007-08-21 05:07:00,108.81,108.81,108.79,108.79,114700000.0
2007-08-21 05:08:00,108.78,108.8,108.77,108.79,31000000.0
2007-08-21 05:09:00,108.79,108.81,108.77,108.81,53800000.0
2007-08-21 05:10:00,108.79,108.81,108.79,108.79,85300000.0
2007-08-21 05:11:00,108.82,108.82,108.77,108.8,240200000.0
2007-08-21 05:12:00,108.79,108.8,108.77,108.8,136000000.0
2007-08-21 05:13:00,108.79,108.79,108.77,108.78,155600000.0
2007-08-21 05:14:00,108.78,108.79,108.76,108.79,228300000.0
2007-08-21 05:15:00,108.79,108.81,108.79,108.81,133400000.0
2007-08-21 05:16:00,108.81,108.81,108.78,108.79,101000000.0
2007-08-21 05:17:00,108.8,108.81,108.75,108.75,190400000.0
2007-08-21 05:18:00,108.75,108.76,108.74,108.75,77000000.0
2007-08-21 05:19:00,108.77,108.77,108.77,108.77,19800000.0
2007-08-21 05:20:00,108.79,108.8,108.75,108.78,221900000.0
2007-08-21 05:21:00,108.75,108.8,108.75,108.77,96600000.0
2007-08-21 05:22:00,108.77,108.77,108.74,108.74,63600000.0
2007-08-21 05:23:00,108.76,108.76,108.75,108.76,58100000.0
2007-08-21 05:24:00,108.76,108.76,108.72,108.72,42600000.0
2007-08-21 05:25:00,108.75,108.75,108.72,108.75,75900000.0
2007-08-21 05:26:00,108.75,108.76,108.72,108.75,198900000.0
2007-08-21 05:27:00,108.75,108.76,108.73,108.76,128700000.0
2007-08-21 05:28:00,108.76,108.77,108.76,108.76,108300000.0
2007-08-21 05:29:00,108.76,108.77,108.74,108.76,218500000.0
2007-08-21 05:30:00,108.74,108.77,108.74,108.76,126600000.0
2007-08-21 05:31:00,108.75,108.77,108.72,108.76,227500002.0
2007-08-21 05:32:00,108.77,108.8,108.73,108.8,275900000.0
2007-08-21 05:33:00,108.78,108.8,108.71,108.74,268300000.0
2007-08-21 05:34:00,108.72,108.75,108.71,108.73,188200000.0
2007-08-21 05:35:00,108.73,108.75,108.7,108.73,184200000.0
2007-08-21 05:36:00,108.73,108.74,108.71,108.73,126200000.0
2007-08-21 05:37:00,108.75,108.75,108.75,108.75,50300000.0
2007-08-21 05:38:00,108.75,108.75,108.71,108.73,181700000.0
2007-08-21 05:39:00,108.74,108.77,108.72,108.77,341500000.0
2007-08-21 05:40:00,108.78,108.84,108.76,108.84,211600000.0
2007-08-21 05:41:00,108.84,108.87,108.83,108.83,187100003.0
2007-08-21 05:42:00,108.86,108.87,108.83,108.83,53599998.0
2007-08-21 05:43:00,108.87,108.93,108.83,108.89,275399996.0
2007-08-21 05:44:00,108.88,108.95,108.87,108.9,357799995.0
2007-08-21 05:45:00,108.89,108.89,108.85,108.87,171499999.0
2007-08-21 05:46:00,108.88,108.88,108.84,108.86,187099999.0
2007-08-21 05:47:00,108.86,108.86,108.82,108.85,174600000.0
2007-08-21 05:48:00,108.85,108.88,108.85,108.87,172500000.0
2007-08-21 05:49:00,108.87,108.9,108.86,108.9,216399999.0
2007-08-21 05:50:00,108.89,108.9,108.88,108.89,195999999.0
2007-08-21 05:51:00,108.88,108.89,108.88,108.88,132200000.0
2007-08-21 05:52:00,108.87,108.89,108.87,108.87,370400000.0
2007-08-21 05:53:00,108.9,108.9,108.88,108.88,205599999.0
2007-08-21 05:54:00,108.89,108.89,108.86,108.86,157199999.0
2007-08-21 05:55:00,108.86,108.86,108.85,108.86,109700000.0
2007-08-21 05:56:00,108.86,108.86,108.85,108.86,53300000.0
2007-08-21 05:57:00,108.86,108.87,108.85,108.86,394999993.0
2007-08-21 05:58:00,108.85,108.86,108.81,108.82,350399999.0
2007-08-21 05:59:00,108.82,108.84,108.81,108.83,270199999.0
2007-08-21 06:00:00,108.83,108.83,108.82,108.83,129500000.0
2007-08-21 06:01:00,108.83,108.83,108.81,108.83,282600000.0
2007-08-21 06:02:00,108.83,108.83,108.8,108.82,264900000.0
2007-08-21 06:03:00,108.82,108.83,108.8,108.8,297500000.0
2007-08-21 06:04:00,108.81,108.82,108.8,108.82,213900001.0
2007-08-21 06:05:00,108.8,108.81,108.79,108.8,115900000.0
2007-08-21 06:06:00,108.79,108.8,108.76,108.76,477699996.0
2007-08-21 06:07:00,108.76,108.79,108.75,108.78,185400000.0
2007-08-21 06:08:00,108.78,108.79,108.74,108.78,264200000.0
2007-08-21 06:09:00,108.78,108.79,108.75,108.78,172299998.0
2007-08-21 06:10:00,108.77,108.77,108.71,108.76,136099999.0
2007-08-21 06:11:00,108.74,108.77,108.74,108.77,242899997.0
2007-08-21 06:12:00,108.77,108.82,108.73,108.74,296099997.0
2007-08-21 06:13:00,108.74,108.75,108.69,108.71,478399995.0
2007-08-21 06:14:00,108.71,108.71,108.67,108.7,284599999.0
2007-08-21 06:15:00,108.71,108.73,108.68,108.72,757599987.0
2007-08-21 06:16:00,108.72,108.72,108.68,108.7,87300000.0
2007-08-21 06:17:00,108.7,108.71,108.68,108.71,110000000.0
2007-08-21 06:18:00,108.71,108.71,108.69,108.71,107200000.0
2007-08-21 06:19:00,108.71,108.72,108.71,108.72,36900000.0
2007-08-21 06:20:00,108.72,108.74,108.72,108.74,108300000.0
2007-08-21 06:21:00,108.74,108.75,108.71,108.75,226300002.0
2007-08-21 06:22:00,108.75,108.79,108.75,108.79,361500001.0
2007-08-21 06:23:00,108.79,108.79,108.76,108.78,56599999.0
2007-08-21 06:24:00,108.78,108.78,108.75,108.77,25600000.0
2007-08-21 06:25:00,108.76,108.76,108.75,108.76,52000000.0
2007-08-21 06:26:00,108.76,108.76,108.7,108.7,349999995.0
2007-08-21 06:27:00,108.7,108.72,108.69,108.7,305099998.0
2007-08-21 06:28:00,108.7,108.7,108.67,108.69,87199996.0
2007-08-21 06:29:00,108.66,108.69,108.63,108.67,149699999.0
2007-08-21 06:30:00,108.67,108.67,108.59,108.61,365199996.0
2007-08-21 06:31:00,108.61,108.61,108.58,108.61,267199998.0
2007-08-21 06:32:00,108.58,108.62,108.58,108.61,191799998.0
2007-08-21 06:33:00,108.59,108.59,108.53,108.57,279999999.0
2007-08-21 06:34:00,108.57,108.57,108.52,108.56,512799984.0
2007-08-21 06:35:00,108.55,108.59,108.54,108.58,156399996.0
2007-08-21 06:36:00,108.58,108.6,108.55,108.56,298600001.0
2007-08-21 06:37:00,108.58,108.59,108.55,108.58,295899999.0
2007-08-21 06:38:00,108.58,108.59,108.56,108.56,185099996.0
2007-08-21 06:39:00,108.59,108.59,108.56,108.59,161599992.0
2007-08-21 06:40:00,108.6,108.62,108.59,108.61,143899999.0
2007-08-21 06:41:00,108.61,108.63,108.58,108.61,159399998.0
2007-08-21 06:42:00,108.58,108.6,108.56,108.56,184700000.0
2007-08-21 06:43:00,108.55,108.58,108.53,108.56,152700000.0
2007-08-21 06:44:00,108.53,108.6,108.53,108.59,246800000.0
2007-08-21 06:45:00,108.6,108.63,108.58,108.62,208300000.0
2007-08-21 06:46:00,108.62,108.62,108.6,108.62,19800000.0
2007-08-21 06:47:00,108.6,108.62,108.56,108.56,83600000.0
2007-08-21 06:48:00,108.6,108.61,108.55,108.58,184700000.0
2007-08-21 06:49:00,108.56,108.58,108.52,108.55,124400000.0
2007-08-21 06:50:00,108.55,108.57,108.53,108.54,170900000.0
2007-08-21 06:51:00,108.57,108.57,108.54,108.56,57800000.0
2007-08-21 06:52:00,108.53,108.56,108.53,108.56,124700000.0
2007-08-21 06:53:00,108.55,108.56,108.54,108.56,103200000.0
2007-08-21 06:54:00,108.56,108.56,108.52,108.56,68700000.0
2007-08-21 06:55:00,108.57,108.57,108.57,108.57,35700000.0
2007-08-21 06:56:00,108.57,108.58,108.57,108.57,67500000.0
2007-08-21 06:57:00,108.58,108.61,108.56,108.59,60100000.0
2007-08-21 06:58:00,108.61,108.64,108.57,108.63,124900000.0
2007-08-21 06:59:00,108.63,108.64,108.6,108.6,123400000.0
2007-08-21 07:00:00,108.61,108.62,108.57,108.6,146400000.0
2007-08-21 07:01:00,108.61,108.61,108.6,108.61,12500000.0
2007-08-21 07:02:00,108.61,108.61,108.61,108.61,3900000.0
2007-08-21 07:03:00,108.61,108.65,108.61,108.63,61500000.0
2007-08-21 07:04:00,108.63,108.65,108.63,108.64,36800000.0
2007-08-21 07:05:00,108.63,108.68,108.63,108.66,165700000.0
2007-08-21 07:06:00,108.68,108.7,108.66,108.67,138800000.0
2007-08-21 07:07:00,108.68,108.68,108.62,108.67,251200000.0
2007-08-21 07:08:00,108.66,108.69,108.63,108.65,189100000.0
2007-08-21 07:09:00,108.66,108.68,108.66,108.67,71800000.0
2007-08-21 07:10:00,108.67,108.7,108.66,108.66,153400000.0
2007-08-21 07:11:00,108.66,108.68,108.63,108.63,156900000.0
2007-08-21 07:12:00,108.62,108.67,108.62,108.66,183600000.0
2007-08-21 07:13:00,108.66,108.66,108.66,108.66,39500000.0
2007-08-21 07:14:00,108.66,108.66,108.66,108.66,31600000.0
2007-08-21 07:15:00,108.65,108.65,108.63,108.64,76300000.0
2007-08-21 07:16:00,108.65,108.68,108.63,108.68,116100000.0
2007-08-21 07:17:00,108.68,108.68,108.64,108.64,75400000.0
2007-08-21 07:18:00,108.64,108.64,108.6,108.6,259200000.0
2007-08-21 07:19:00,108.62,108.63,108.61,108.62,252100000.0
2007-08-21 07:20:00,108.63,108.64,108.6,108.63,313400001.0
2007-08-21 07:21:00,108.64,108.66,108.63,108.65,181000000.0
2007-08-21 07:22:00,108.64,108.66,108.64,108.65,87600000.0
2007-08-21 07:24:00,108.66,108.66,108.65,108.65,165900000.0
2007-08-21 07:25:00,108.65,108.71,108.62,108.69,390900000.0
2007-08-21 07:26:00,108.69,108.69,108.67,108.69,96500000.0
2007-08-21 07:27:00,108.69,108.7,108.69,108.69,108600000.0
2007-08-21 07:28:00,108.69,108.7,108.65,108.69,87300000.0
2007-08-21 07:29:00,108.68,108.7,108.68,108.7,94700000.0
2007-08-21 07:30:00,108.69,108.71,108.69,108.69,102500000.0
2007-08-21 07:31:00,108.69,108.71,108.68,108.71,150100000.0
2007-08-21 07:32:00,108.72,108.72,108.71,108.72,57700000.0
2007-08-21 07:33:00,108.74,108.75,108.74,108.74,166900000.0
2007-08-21 07:34:00,108.75,108.76,108.74,108.76,115100000.0
2007-08-21 07:35:00,108.77,108.77,108.73,108.73,75700000.0
2007-08-21 07:36:00,108.72,108.73,108.72,108.72,65400000.0
2007-08-21 07:37:00,108.72,108.73,108.7,108.7,105400000.0
2007-08-21 07:38:00,108.7,108.7,108.65,108.69,310100000.0
2007-08-21 07:39:00,108.67,108.68,108.66,108.68,77800000.0
2007-08-21 07:40:00,108.67,108.68,108.66,108.68,51200000.0
2007-08-21 07:41:00,108.66,108.68,108.62,108.64,219400000.0
2007-08-21 07:42:00,108.64,108.64,108.61,108.61,267300000.0
2007-08-21 07:43:00,108.61,108.65,108.6,108.65,215800000.0
2007-08-21 07:44:00,108.65,108.67,108.6,108.6,374900000.0
2007-08-21 07:45:00,108.63,108.65,108.6,108.63,240700000.0
2007-08-21 07:46:00,108.62,108.62,108.57,108.57,300200000.0
2007-08-21 07:47:00,108.58,108.6,108.53,108.53,86700000.0
2007-08-21 07:48:00,108.53,108.56,108.51,108.56,242200000.0
2007-08-21 07:49:00,108.55,108.56,108.53,108.55,151600000.0
2007-08-21 07:50:00,108.55,108.56,108.54,108.56,98800000.0
2007-08-21 07:51:00,108.55,108.58,108.54,108.58,272300000.0
2007-08-21 07:52:00,108.59,108.67,108.59,108.66,544900000.0
2007-08-21 07:53:00,108.64,108.66,108.6,108.65,262900000.0
2007-08-21 07:54:00,108.63,108.66,108.63,108.66,165800000.0
2007-08-21 07:55:00,108.67,108.75,108.67,108.72,409500000.0
2007-08-21 07:56:00,108.72,108.73,108.64,108.69,320000000.0
2007-08-21 07:57:00,108.69,108.71,108.64,108.64,269600000.0
2007-08-21 07:58:00,108.66,108.66,108.6,108.66,552500000.0
2007-08-21 07:59:00,108.66,108.66,108.53,108.57,373000000.0
2007-08-21 08:00:00,108.56,108.58,108.53,108.57,530700000.0
2007-08-21 08:01:00,108.58,108.6,108.54,108.59,358600000.0
2007-08-21 08:02:00,108.6,108.6,108.59,108.59,86900000.0
2007-08-21 08:03:00,108.57,108.6,108.57,108.6,70100000.0
2007-08-21 08:04:00,108.565,108.61,108.565,108.6,277300000.0
2007-08-21 08:05:00,108.59,108.61,108.57,108.6,281100000.0
2007-08-21 08:06:00,108.57,108.62,108.57,108.62,112800000.0
2007-08-21 08:07:00,108.62,108.63,108.6,108.61,92000000.0
2007-08-21 08:08:00,108.61,108.61,108.55,108.59,92800000.0
2007-08-21 08:09:00,108.59,108.59,108.57,108.58,113900001.0
2007-08-21 08:10:00,108.58,108.6,108.58,108.6,89300000.0
2007-08-21 08:11:00,108.59,108.59,108.55,108.55,161800000.0
2007-08-21 08:12:00,108.55,108.59,108.55,108.58,162100000.0
2007-08-21 08:13:00,108.59,108.6,108.535,108.56,430699998.0
2007-08-21 08:14:00,108.59,108.6,108.57,108.59,384800006.0
2007-08-21 08:15:00,108.59,108.59,108.5,108.51,362400001.0
2007-08-21 08:16:00,108.51,108.55,108.47,108.48,451500000.0
2007-08-21 08:17:00,108.48,108.49,108.435,108.46,523299999.0
2007-08-21 08:18:00,108.49,108.5,108.47,108.49,287800000.0
2007-08-21 08:19:00,108.49,108.51,108.475,108.49,229700000.0
2007-08-21 08:20:00,108.49,108.52,108.48,108.52,201800003.0
2007-08-21 08:21:00,108.5,108.52,108.465,108.47,265100003.0
2007-08-21 08:22:00,108.47,108.49,108.44,108.44,797200005.0
2007-08-21 08:23:00,108.44,108.48,108.43,108.45,460900001.0
2007-08-21 08:24:00,108.45,108.46,108.43,108.46,474200000.0
2007-08-21 08:25:00,108.45,108.47,108.42,108.44,172300000.0
2007-08-21 08:26:00,108.44,108.45,108.41,108.44,314900004.0
2007-08-21 08:27:00,108.44,108.44,108.38,108.43,615400006.0
2007-08-21 08:28:00,108.41,108.46,108.41,108.46,350200000.0
2007-08-21 08:29:00,108.45,108.48,108.44,108.46,332900001.0
2007-08-21 08:30:00,108.47,108.47,108.36,108.38,500900007.0
2007-08-21 08:31:00,108.4,108.41,108.37,108.39,345100001.0
2007-08-21 08:32:00,108.4,108.41,108.35,108.39,414900001.0
2007-08-21 08:33:00,108.38,108.41,108.36,108.39,445400001.0
2007-08-21 08:34:00,108.38,108.4,108.37,108.38,398800000.0
2007-08-21 08:35:00,108.39,108.43,108.38,108.4,255800000.0
2007-08-21 08:36:00,108.41,108.41,108.33,108.34,345100000.0
2007-08-21 08:37:00,108.34,108.34,108.29,108.31,557800000.0
2007-08-21 08:38:00,108.3,108.33,108.27,108.27,603000000.0
2007-08-21 08:39:00,108.27,108.28,108.215,108.27,625700003.0
2007-08-21 08:40:00,108.26,108.26,108.125,108.16,905700005.0
2007-08-21 08:41:00,108.15,108.16,107.885,107.96,1020900002.0
2007-08-21 08:42:00,107.96,108.01,107.95,107.99,519400000.0
2007-08-21 08:43:00,107.99,108.04,107.97,108.04,583600000.0
2007-08-21 08:44:00,108.05,108.15,108.03,108.1,396700000.0
2007-08-21 08:45:00,108.1,108.16,108.06,108.16,343300000.0
2007-08-21 08:46:00,108.15,108.24,108.14,108.24,645100000.0
2007-08-21 08:47:00,108.23,108.24,108.16,108.19,427400000.0
2007-08-21 08:48:00,108.19,108.19,108.11,108.14,441700000.0
2007-08-21 08:49:00,108.15,108.19,108.15,108.16,325000000.0
2007-08-21 08:50:00,108.16,108.2,108.16,108.17,168900000.0
2007-08-21 08:51:00,108.18,108.18,108.16,108.16,123400000.0
2007-08-21 08:52:00,108.16,108.18,108.15,108.17,142500000.0
2007-08-21 08:53:00,108.16,108.18,108.13,108.14,193500000.0
2007-08-21 08:54:00,108.15,108.15,108.09,108.1,480700000.0
2007-08-21 08:55:00,108.1,108.11,108.07,108.1,217800000.0
2007-08-21 08:56:00,108.09,108.16,108.09,108.16,291000000.0
2007-08-21 08:57:00,108.14,108.14,108.04,108.1,504100000.0
2007-08-21 08:58:00,108.09,108.1,108.04,108.09,455200000.0
2007-08-21 08:59:00,108.09,108.12,108.09,108.12,289700000.0
2007-08-21 09:00:00,108.12,108.16,108.12,108.15,372600000.0
2007-08-21 09:01:00,108.14,108.17,108.13,108.16,220600000.0
2007-08-21 09:02:00,108.16,108.17,108.14,108.16,780300010.0
2007-08-21 09:03:00,108.17,108.21,108.16,108.21,282200000.0
2007-08-21 09:04:00,108.21,108.21,108.16,108.17,589900004.0
2007-08-21 09:05:00,108.18,108.23,108.18,108.2,300000000.0
2007-08-21 09:06:00,108.19,108.2,108.18,108.19,358200000.0
2007-08-21 09:07:00,108.18,108.22,108.16,108.2,385900000.0
2007-08-21 09:08:00,108.2,108.23,108.18,108.21,365400002.0
2007-08-21 09:09:00,108.21,108.27,108.19,108.26,413100000.0
2007-08-21 09:10:00,108.24,108.27,108.22,108.26,523500000.0
2007-08-21 09:11:00,108.25,108.31,108.24,108.27,382200000.0
2007-08-21 09:12:00,108.25,108.28,108.22,108.24,221500000.0
2007-08-21 09:13:00,108.25,108.25,108.16,108.17,627400002.0
2007-08-21 09:14:00,108.155,108.18,108.12,108.15,437500001.0
2007-08-21 09:15:00,108.15,108.15,108.07,108.09,415600005.0
2007-08-21 09:16:00,108.09,108.1,107.98,107.98,845700000.0
2007-08-21 09:17:00,107.96,108.04,107.96,108.01,632900000.0
2007-08-21 09:18:00,108.02,108.04,107.99,108.02,400200002.0
2007-08-21 09:19:00,108.03,108.08,107.985,108.05,606700002.0
2007-08-21 09:20:00,108.05,108.07,108.015,108.03,695700002.0
2007-08-21 09:21:00,108.04,108.05,107.915,107.96,699700000.0
2007-08-21 09:22:00,107.95,107.98,107.91,107.96,460200000.0
2007-08-21 09:23:00,107.96,107.99,107.845,107.88,768400003.0
2007-08-21 09:24:00,107.87,107.87,107.76,107.76,981000004.0
2007-08-21 09:25:00,107.76,107.86,107.75,107.86,1110800003.0
2007-08-21 09:26:00,107.86,107.88,107.84,107.88,1190700001.0
2007-08-21 09:27:00,107.88,107.93,107.85,107.89,1045400000.0
2007-08-21 09:28:00,107.91,107.94,107.87,107.89,811300002.0
2007-08-21 09:29:00,107.89,107.89,107.85,107.87,1579700000.0
2007-08-21 09:30:00,107.86,107.87,107.81,107.85,1297400012.0
2007-08-21 09:31:00,107.845,107.87,107.82,107.83,1224900002.0
2007-08-21 09:32:00,107.83,107.85,107.78,107.8,1233700003.0
2007-08-21 09:33:00,107.81,107.87,107.8,107.81,1444200002.0
2007-08-21 09:34:00,107.81,107.81,107.7,107.7,1740500003.0
2007-08-21 09:35:00,107.705,107.75,107.65,107.65,871700000.0
2007-08-21 09:36:00,107.65,107.66,107.57,107.65,1997900013.0
2007-08-21 09:37:00,107.65,107.685,107.63,107.67,1236400019.0
2007-08-21 09:38:00,107.685,107.715,107.635,107.65,1564800010.0
2007-08-21 09:39:00,107.66,107.685,107.62,107.62,1054500008.0
2007-08-21 09:40:00,107.62,107.63,107.505,107.51,1577600003.0
2007-08-21 09:41:00,107.49,107.51,107.43,107.45,1993099989.0
2007-08-21 09:42:00,107.43,107.45,107.36,107.44,1993099989.0
2007-08-21 09:43:00,107.43,107.48,107.4,107.47,1993099989.0
2007-08-21 09:44:00,107.47,107.55,107.44,107.52,1513500002.0
2007-08-21 09:45:00,107.5,107.54,107.47,107.48,1239100002.0
2007-08-21 09:46:00,107.5,107.55,107.47,107.52,1239100002.0
2007-08-21 09:47:00,107.51,107.55,107.48,107.51,1239100002.0
2007-08-21 09:48:00,107.51,107.54,107.485,107.535,1512699991.0
2007-08-21 09:49:00,107.54,107.55,107.5,107.5,1320800002.0
2007-08-21 09:50:00,107.5,107.6,107.5,107.6,1030300003.0
2007-08-21 09:51:00,107.6,107.64,107.58,107.6,1883000010.0
2007-08-21 09:52:00,107.605,107.72,107.605,107.72,1883000010.0
2007-08-21 09:53:00,107.72,107.76,107.68,107.7,1161400008.0
2007-08-21 09:54:00,107.7,107.74,107.67,107.69,1311400005.0
2007-08-21 09:55:00,107.69,107.69,107.62,107.64,1841099998.0
2007-08-21 09:56:00,107.65,107.68,107.64,107.66,1094400003.0
2007-08-21 09:57:00,107.66,107.66,107.64,107.65,629200005.0
2007-08-21 09:58:00,107.66,107.69,107.64,107.665,872000003.0
2007-08-21 09:59:00,107.66,107.69,107.66,107.69,1439600008.0
2007-08-21 10:00:00,107.69,107.715,107.685,107.71,662500001.0
2007-08-21 10:01:00,107.71,107.73,107.685,107.69,507100000.0
2007-08-21 10:02:00,107.695,107.715,107.68,107.7,1125200002.0
2007-08-21 10:03:00,107.695,107.77,107.69,107.72,1707799984.0
2007-08-21 10:04:00,107.72,107.76,107.71,107.76,756200000.0
2007-08-21 10:05:00,107.76,107.85,107.75,107.82,1244200008.0
2007-08-21 10:06:00,107.82,107.82,107.77,107.77,868000008.0
2007-08-21 10:07:00,107.77,107.78,107.74,107.76,1380599991.0
2007-08-21 10:08:00,107.76,107.79,107.76,107.76,1263400006.0
2007-08-21 10:09:00,107.76,107.77,107.71,107.73,1376799981.0
2007-08-21 10:10:00,107.73,107.73,107.66,107.68,1524799981.0
2007-08-21 10:11:00,107.68,107.7,107.65,107.67,1035199997.0
2007-08-21 10:12:00,107.67,107.69,107.65,107.69,856200001.0
2007-08-21 10:13:00,107.685,107.72,107.68,107.71,848900005.0
2007-08-21 10:14:00,107.71,107.71,107.68,107.695,383499999.0
2007-08-21 10:15:00,107.69,107.73,107.69,107.71,1274600010.0
2007-08-21 10:16:00,107.72,107.73,107.71,107.71,679200006.0
2007-08-21 10:17:00,107.71,107.73,107.68,107.71,1123599997.0
2007-08-21 10:18:00,107.71,107.73,107.705,107.72,410400001.0
2007-08-21 10:19:00,107.73,107.77,107.71,107.76,973700000.0
2007-08-21 10:20:00,107.76,107.8,107.75,107.78,1409899999.0
2007-08-21 10:21:00,107.77,107.79,107.74,107.76,951600008.0
2007-08-21 10:22:00,107.76,107.76,107.72,107.735,654700002.0
2007-08-21 10:23:00,107.74,107.75,107.63,107.66,1386800015.0
2007-08-21 10:24:00,107.66,107.73,107.655,107.72,1453200006.0
2007-08-21 10:25:00,107.71,107.73,107.64,107.64,1194999994.0
2007-08-21 10:26:00,107.65,107.67,107.64,107.67,1037700001.0
2007-08-21 10:27:00,107.68,107.71,107.67,107.69,828499993.0
2007-08-21 10:28:00,107.68,107.68,107.63,107.635,1103800006.0
2007-08-21 10:29:00,107.63,107.68,107.63,107.68,805100010.0
2007-08-21 10:30:00,107.67,107.69,107.66,107.68,1227099974.0
2007-08-21 10:31:00,107.69,107.74,107.69,107.74,851599993.0
2007-08-21 10:32:00,107.74,107.74,107.68,107.71,901199999.0
2007-08-21 10:33:00,107.71,107.71,107.65,107.7,1286599995.0
2007-08-21 10:34:00,107.7,107.71,107.62,107.64,876099991.0
2007-08-21 10:35:00,107.63,107.65,107.62,107.65,711600001.0
2007-08-21 10:36:00,107.65,107.69,107.63,107.66,538500001.0
2007-08-21 10:37:00,107.67,107.71,107.65,107.65,526600000.0
2007-08-21 10:38:00,107.66,107.66,107.63,107.66,387899998.0
2007-08-21 10:39:00,107.65,107.66,107.61,107.64,569400001.0
2007-08-21 10:40:00,107.63,107.65,107.62,107.63,436000001.0
2007-08-21 10:41:00,107.65,107.74,107.64,107.72,399700001.0
2007-08-21 10:42:00,107.72,107.73,107.7,107.71,358300001.0
2007-08-21 10:43:00,107.7,107.74,107.685,107.72,320800001.0
2007-08-21 10:44:00,107.73,107.74,107.715,107.73,570300002.0
2007-08-21 10:45:00,107.73,107.74,107.71,107.71,243399998.0
2007-08-21 10:46:00,107.71,107.76,107.71,107.75,636100004.0
2007-08-21 10:47:00,107.75,107.86,107.73,107.82,1097799998.0
2007-08-21 10:48:00,107.84,107.84,107.79,107.8,820999995.0
2007-08-21 10:49:00,107.8,107.85,107.77,107.85,1084099999.0
2007-08-21 10:50:00,107.86,107.87,107.84,107.86,881899992.0
2007-08-21 10:51:00,107.85,107.93,107.84,107.93,841799997.0
2007-08-21 10:52:00,107.925,107.94,107.86,107.87,1429699994.0
2007-08-21 10:53:00,107.87,107.94,107.85,107.9,1003799988.0
2007-08-21 10:54:00,107.91,107.91,107.81,107.81,934100000.0
2007-08-21 10:55:00,107.81,107.83,107.78,107.8,1181900009.0
2007-08-21 10:56:00,107.79,107.82,107.75,107.76,1082599992.0
2007-08-21 10:57:00,107.76,107.77,107.72,107.73,1082599992.0
2007-08-21 10:58:00,107.73,107.75,107.65,107.65,1500700000.0
2007-08-21 10:59:00,107.66,107.67,107.64,107.66,510300000.0
2007-08-21 11:00:00,107.66,107.66,107.63,107.65,957300000.0
2007-08-21 11:01:00,107.65,107.67,107.63,107.66,640700000.0
2007-08-21 11:02:00,107.65,107.7,107.65,107.65,356999999.0
2007-08-21 11:03:00,107.65,107.65,107.6,107.61,532300001.0
2007-08-21 11:04:00,107.61,107.63,107.585,107.62,230100003.0
2007-08-21 11:05:00,107.64,107.64,107.59,107.6,375200001.0
2007-08-21 11:06:00,107.61,107.63,107.59,107.61,1214700009.0
2007-08-21 11:07:00,107.6,107.63,107.56,107.58,1077900001.0
2007-08-21 11:08:00,107.57,107.57,107.47,107.47,739100000.0
2007-08-21 11:09:00,107.48,107.52,107.45,107.5,721900001.0
2007-08-21 11:10:00,107.5,107.51,107.47,107.47,389300001.0
2007-08-21 11:11:00,107.48,107.56,107.48,107.55,826899988.0
2007-08-21 11:12:00,107.56,107.58,107.54,107.58,504000003.0
2007-08-21 11:13:00,107.57,107.6,107.55,107.565,498099999.0
2007-08-21 11:14:00,107.6,107.62,107.54,107.56,415799998.0
2007-08-21 11:15:00,107.56,107.56,107.54,107.56,443500001.0
2007-08-21 11:16:00,107.56,107.6,107.54,107.6,1142099992.0
2007-08-21 11:17:00,107.6,107.6,107.535,107.57,1394799997.0
2007-08-21 11:18:00,107.56,107.59,107.52,107.54,1439400005.0
2007-08-21 11:19:00,107.54,107.54,107.45,107.46,1287499990.0
2007-08-21 11:20:00,107.46,107.51,107.45,107.51,382600003.0
2007-08-21 11:21:00,107.51,107.54,107.48,107.52,977100002.0
2007-08-21 11:22:00,107.51,107.53,107.49,107.52,247599998.0
2007-08-21 11:23:00,107.52,107.52,107.51,107.52,220299999.0
2007-08-21 11:24:00,107.52,107.52,107.5,107.51,50100000.0
2007-08-21 11:25:00,107.5,107.54,107.5,107.54,314900000.0
2007-08-21 11:26:00,107.53,107.53,107.48,107.52,408300003.0
2007-08-21 11:27:00,107.52,107.54,107.51,107.52,439899998.0
2007-08-21 11:28:00,107.53,107.55,107.515,107.54,448799997.0
2007-08-21 11:29:00,107.55,107.56,107.49,107.53,1257099988.0
2007-08-21 11:30:00,107.52,107.52,107.5,107.52,443299998.0
2007-08-21 11:31:00,107.52,107.53,107.5,107.525,262700000.0
2007-08-21 11:32:00,107.54,107.58,107.54,107.55,406000002.0
2007-08-21 11:33:00,107.54,107.57,107.53,107.55,152700001.0
2007-08-21 11:34:00,107.55,107.55,107.485,107.5,231100000.0
2007-08-21 11:35:00,107.5,107.52,107.47,107.51,616299999.0
2007-08-21 11:36:00,107.505,107.55,107.505,107.55,437500004.0
2007-08-21 11:37:00,107.55,107.6,107.53,107.58,926200005.0
2007-08-21 11:38:00,107.58,107.6,107.56,107.59,526499992.0
2007-08-21 11:39:00,107.58,107.63,107.58,107.63,326100000.0
2007-08-21 11:40:00,107.63,107.68,107.63,107.67,482600003.0
2007-08-21 11:41:00,107.67,107.7,107.66,107.7,306300000.0
2007-08-21 11:42:00,107.7,107.74,107.695,107.705,1039400006.0
2007-08-21 11:43:00,107.71,107.78,107.7,107.77,340400001.0
2007-08-21 11:44:00,107.77,107.81,107.76,107.79,766100000.0
2007-08-21 11:45:00,107.79,107.81,107.76,107.8,683700004.0
2007-08-21 11:46:00,107.8,107.83,107.8,107.82,689400001.0
2007-08-21 11:47:00,107.82,107.83,107.79,107.79,612400004.0
2007-08-21 11:48:00,107.78,107.81,107.75,107.785,995799991.0
2007-08-21 11:49:00,107.79,107.81,107.765,107.765,724500001.0
2007-08-21 11:50:00,107.78,107.78,107.615,107.65,678900004.0
2007-08-21 11:51:00,107.64,107.64,107.6,107.63,793699998.0
2007-08-21 11:52:00,107.63,107.63,107.58,107.61,768200004.0
2007-08-21 11:53:00,107.6,107.61,107.525,107.53,658199997.0
2007-08-21 11:54:00,107.53,107.56,107.51,107.56,839099999.0
2007-08-21 11:55:00,107.56,107.56,107.48,107.48,833699995.0
2007-08-21 11:56:00,107.48,107.51,107.47,107.47,731899989.0
2007-08-21 11:57:00,107.455,107.47,107.425,107.43,644299992.0
2007-08-21 11:58:00,107.43,107.44,107.35,107.35,1367700002.0
2007-08-21 11:59:00,107.33,107.39,107.27,107.28,1766499993.0
2007-08-21 12:00:00,107.28,107.33,107.27,107.31,659600000.0
2007-08-21 12:01:00,107.32,107.37,107.315,107.37,473999995.0
2007-08-21 12:02:00,107.36,107.38,107.35,107.36,442400002.0
2007-08-21 12:03:00,107.35,107.39,107.35,107.38,126900000.0
2007-08-21 12:04:00,107.38,107.44,107.355,107.43,818500000.0
2007-08-21 12:05:00,107.43,107.48,107.42,107.45,681100003.0
2007-08-21 12:06:00,107.47,107.47,107.46,107.46,76400000.0
2007-08-21 12:07:00,107.46,107.5,107.45,107.5,455500000.0
2007-08-21 12:08:00,107.5,107.55,107.49,107.54,524300004.0
2007-08-21 12:09:00,107.55,107.55,107.53,107.53,87000000.0
2007-08-21 12:10:00,107.53,107.54,107.515,107.52,259600001.0
2007-08-21 12:11:00,107.515,107.56,107.515,107.54,190100000.0
2007-08-21 12:12:00,107.54,107.55,107.53,107.53,182300000.0
2007-08-21 12:13:00,107.52,107.52,107.47,107.5,485500000.0
2007-08-21 12:14:00,107.51,107.51,107.49,107.49,1096500001.0
2007-08-21 12:15:00,107.49,107.52,107.465,107.49,861100005.0
2007-08-21 12:16:00,107.49,107.53,107.47,107.49,1789999985.0
2007-08-21 12:17:00,107.51,107.55,107.48,107.53,1700999987.0
2007-08-21 12:18:00,107.53,107.57,107.53,107.54,541200002.0
2007-08-21 12:19:00,107.54,107.63,107.54,107.62,902099987.0
2007-08-21 12:20:00,107.62,107.67,107.595,107.67,510299999.0
2007-08-21 12:21:00,107.66,107.72,107.66,107.71,1189500007.0
2007-08-21 12:22:00,107.7,107.71,107.665,107.7,499300000.0
2007-08-21 12:23:00,107.7,107.73,107.67,107.71,363300000.0
2007-08-21 12:24:00,107.7,107.74,107.68,107.73,618499998.0
2007-08-21 12:25:00,107.73,107.77,107.72,107.77,252600000.0
2007-08-21 12:26:00,107.78,107.9,107.77,107.88,782299998.0
2007-08-21 12:27:00,107.88,107.92,107.86,107.87,988700007.0
2007-08-21 12:28:00,107.87,107.88,107.815,107.85,638600003.0
2007-08-21 12:29:00,107.85,107.94,107.81,107.93,1251600005.0
2007-08-21 12:30:00,107.93,107.97,107.87,107.91,479299998.0
2007-08-21 12:31:00,107.91,108.03,107.88,108.01,1117999997.0
2007-08-21 12:32:00,108.01,108.075,107.99,107.99,1548099994.0
2007-08-21 12:33:00,107.985,108.02,107.95,107.975,1948199998.0
2007-08-21 12:34:00,107.975,108.035,107.89,108.03,1661300000.0
2007-08-21 12:35:00,108.04,108.09,107.99,108.02,1833900013.0
2007-08-21 12:36:00,108.03,108.05,107.96,108.04,1833900013.0
2007-08-21 12:37:00,108.04,108.04,107.99,108.02,1074099994.0
2007-08-21 12:38:00,108.02,108.04,107.99,108.01,1055599995.0
2007-08-21 12:39:00,108.01,108.02,107.94,107.95,636299993.0
2007-08-21 12:40:00,107.97,107.97,107.88,107.88,720699993.0
2007-08-21 12:41:00,107.88,107.88,107.845,107.88,1384099991.0
2007-08-21 12:42:00,107.87,107.87,107.825,107.855,834299997.0
2007-08-21 12:43:00,107.86,107.88,107.85,107.87,210600000.0
2007-08-21 12:44:00,107.87,107.9,107.86,107.89,499200000.0
2007-08-21 12:45:00,107.88,107.895,107.86,107.88,1225699998.0
2007-08-21 12:46:00,107.885,107.91,107.87,107.91,930099999.0
2007-08-21 12:47:00,107.91,107.92,107.88,107.88,582300005.0
2007-08-21 12:48:00,107.88,107.91,107.85,107.91,524000000.0
2007-08-21 12:49:00,107.91,107.91,107.89,107.89,352300007.0
2007-08-21 12:50:00,107.9,107.98,107.9,107.96,1259800005.0
2007-08-21 12:51:00,107.96,107.99,107.93,107.955,996300012.0
2007-08-21 12:52:00,107.955,107.99,107.91,107.91,1252000001.0
2007-08-21 12:53:00,107.91,107.93,107.88,107.89,722900014.0
2007-08-21 12:54:00,107.89,107.91,107.8,107.81,1510000015.0
2007-08-21 12:55:00,107.81,107.88,107.81,107.87,551500001.0
2007-08-21 12:56:00,107.87,107.95,107.86,107.94,1188700002.0
2007-08-21 12:57:00,107.96,108.02,107.93,107.94,800800001.0
2007-08-21 12:58:00,107.95,107.95,107.86,107.875,969900004.0
2007-08-21 12:59:00,107.875,107.9,107.805,107.9,715299998.0
2007-08-21 13:00:00,107.89,107.97,107.875,107.94,1290900003.0
2007-08-21 13:01:00,107.94,108.14,107.93,108.14,1305400001.0
2007-08-21 13:02:00,108.14,108.22,108.06,108.11,1883700003.0
2007-08-21 13:03:00,108.13,108.18,108.02,108.04,1845800004.0
2007-08-21 13:04:00,108.05,108.09,108.01,108.05,1252600002.0
2007-08-21 13:05:00,108.04,108.05,107.925,107.96,1781400031.0
2007-08-21 13:06:00,107.97,107.97,107.86,107.86,1322800016.0
2007-08-21 13:07:00,107.87,107.93,107.85,107.91,642700003.0
2007-08-21 13:08:00,107.91,107.93,107.87,107.87,392000002.0
2007-08-21 13:09:00,107.87,107.88,107.835,107.85,466100008.0
2007-08-21 13:10:00,107.86,107.86,107.75,107.75,855000005.0
2007-08-21 13:11:00,107.76,107.85,107.74,107.85,980200002.0
2007-08-21 13:12:00,107.83,107.9,107.82,107.9,303499998.0
2007-08-21 13:13:00,107.92,107.93,107.88,107.88,624300001.0
2007-08-21 13:14:00,107.87,107.93,107.86,107.91,556499993.0
2007-08-21 13:15:00,107.93,107.93,107.895,107.9,241800005.0
2007-08-21 13:16:00,107.91,107.96,107.9,107.93,392400002.0
2007-08-21 13:17:00,107.92,108.0,107.92,107.99,517799998.0
2007-08-21 13:18:00,108.0,108.0,107.96,107.97,149400000.0
2007-08-21 13:19:00,107.97,107.97,107.89,107.92,677399994.0
2007-08-21 13:20:00,107.93,107.94,107.89,107.89,661100003.0
2007-08-21 13:21:00,107.91,107.93,107.89,107.91,337499999.0
2007-08-21 13:22:00,107.92,108.0,107.92,107.96,601300002.0
2007-08-21 13:23:00,107.96,107.97,107.92,107.93,655800005.0
2007-08-21 13:24:00,107.93,108.01,107.92,108.0,662499998.0
2007-08-21 13:25:00,107.99,108.06,107.98,108.06,869100005.0
2007-08-21 13:26:00,108.06,108.13,108.05,108.05,1224800008.0
2007-08-21 13:27:00,108.06,108.13,108.04,108.12,914400001.0
2007-08-21 13:28:00,108.12,108.17,108.09,108.15,907800003.0
2007-08-21 13:29:00,108.15,108.19,108.1,108.1,1327500008.0
2007-08-21 13:30:00,108.1,108.12,108.03,108.1,986399989.0
2007-08-21 13:31:00,108.1,108.13,108.055,108.07,961000000.0
2007-08-21 13:32:00,108.07,108.13,108.035,108.12,1337899998.0
2007-08-21 13:33:00,108.12,108.15,108.07,108.14,502199994.0
2007-08-21 13:34:00,108.13,108.18,108.115,108.15,359800000.0
2007-08-21 13:35:00,108.15,108.2,108.14,108.19,538800002.0
2007-08-21 13:36:00,108.2,108.23,108.19,108.21,740500001.0
2007-08-21 13:37:00,108.21,108.22,108.16,108.16,656200008.0
2007-08-21 13:38:00,108.17,108.21,108.15,108.18,376300002.0
2007-08-21 13:39:00,108.18,108.25,108.15,108.24,1059300001.0
2007-08-21 13:40:00,108.27,108.35,108.25,108.3,1034700008.0
2007-08-21 13:41:00,108.275,108.35,108.275,108.28,695099999.0
2007-08-21 13:42:00,108.29,108.29,108.23,108.25,216700000.0
2007-08-21 13:43:00,108.26,108.29,108.2,108.26,1074300009.0
2007-08-21 13:44:00,108.27,108.27,108.18,108.19,683200005.0
2007-08-21 13:45:00,108.19,108.24,108.155,108.19,1145800005.0
2007-08-21 13:46:00,108.19,108.25,108.19,108.2,794000000.0
2007-08-21 13:47:00,108.2,108.22,108.18,108.2,1120000006.0
2007-08-21 13:48:00,108.2,108.21,108.15,108.16,343300000.0
2007-08-21 13:49:00,108.16,108.16,108.08,108.09,648800002.0
2007-08-21 13:50:00,108.08,108.15,108.065,108.14,1650200000.0
2007-08-21 13:51:00,108.13,108.16,108.07,108.16,1533100002.0
2007-08-21 13:52:00,108.15,108.16,108.12,108.14,633700003.0
2007-08-21 13:53:00,108.15,108.23,108.14,108.2,931900001.0
2007-08-21 13:54:00,108.2,108.31,108.2,108.3,739100002.0
2007-08-21 13:55:00,108.3,108.32,108.29,108.3,193700000.0
2007-08-21 13:56:00,108.3,108.3,108.19,108.23,960800017.0
2007-08-21 13:57:00,108.23,108.25,108.2,108.25,1087200005.0
2007-08-21 13:58:00,108.25,108.28,108.25,108.28,305800002.0
2007-08-21 13:59:00,108.29,108.35,108.27,108.35,669400008.0
2007-08-21 14:00:00,108.35,108.35,108.31,108.32,257700000.0
2007-08-21 14:01:00,108.33,108.39,108.31,108.39,449900002.0
2007-08-21 14:02:00,108.39,108.4,108.38,108.39,128000000.0
2007-08-21 14:03:00,108.39,108.43,108.38,108.39,639399998.0
2007-08-21 14:04:00,108.4,108.45,108.37,108.37,1725400004.0
2007-08-21 14:05:00,108.38,108.41,108.36,108.36,271900000.0
2007-08-21 14:06:00,108.36,108.36,108.3,108.32,341300000.0
2007-08-21 14:07:00,108.32,108.34,108.29,108.32,988000003.0
2007-08-21 14:08:00,108.33,108.35,108.28,108.31,1496600018.0
2007-08-21 14:09:00,108.33,108.39,108.31,108.36,1433400016.0
2007-08-21 14:10:00,108.36,108.36,108.31,108.31,726400004.0
2007-08-21 14:11:00,108.3,108.32,108.27,108.3,573400000.0
2007-08-21 14:12:00,108.3,108.34,108.3,108.32,522200001.0
2007-08-21 14:13:00,108.33,108.36,108.33,108.34,502100003.0
2007-08-21 14:14:00,108.35,108.42,108.33,108.42,522900003.0
2007-08-21 14:15:00,108.41,108.41,108.27,108.27,1911100009.0
2007-08-21 14:16:00,108.28,108.29,108.12,108.13,1091900000.0
2007-08-21 14:17:00,108.11,108.24,108.09,108.2,1688200005.0
2007-08-21 14:18:00,108.2,108.27,108.2,108.27,899100001.0
2007-08-21 14:19:00,108.27,108.27,108.23,108.26,975000012.0
2007-08-21 14:20:00,108.27,108.27,108.21,108.27,880100002.0
2007-08-21 14:21:00,108.26,108.27,108.19,108.24,904700001.0
2007-08-21 14:22:00,108.24,108.24,108.15,108.16,776900014.0
2007-08-21 14:23:00,108.17,108.17,108.06,108.09,1306100016.0
2007-08-21 14:24:00,108.09,108.11,108.0,108.06,828100000.0
2007-08-21 14:25:00,108.05,108.16,108.05,108.16,831600008.0
2007-08-21 14:26:00,108.16,108.18,108.05,108.13,1810000017.0
2007-08-21 14:27:00,108.13,108.14,108.04,108.11,1949300009.0
2007-08-21 14:28:00,108.11,108.11,107.92,107.93,1447200001.0
2007-08-21 14:29:00,107.94,108.01,107.94,108.01,1036200002.0
2007-08-21 14:30:00,108.0,108.0,107.82,107.91,1476800008.0
2007-08-21 14:31:00,107.91,107.96,107.87,107.89,1050800001.0
2007-08-21 14:32:00,107.91,107.99,107.89,107.97,1309500005.0
2007-08-21 14:33:00,107.97,108.0,107.93,107.96,524000000.0
2007-08-21 14:34:00,107.95,107.96,107.9,107.95,949900002.0
2007-08-21 14:35:00,107.97,108.04,107.96,107.97,914099999.0
2007-08-21 14:36:00,107.97,107.98,107.94,107.96,1340800001.0
2007-08-21 14:37:00,107.97,108.0,107.94,108.0,1042400013.0
2007-08-21 14:38:00,107.99,107.99,107.94,107.98,858700010.0
2007-08-21 14:39:00,107.98,108.01,107.97,107.98,578700011.0
2007-08-21 14:40:00,107.97,107.99,107.95,107.99,466500000.0
2007-08-21 14:41:00,107.98,108.0,107.98,107.99,230300000.0
2007-08-21 14:42:00,107.98,108.0,107.94,107.97,381600000.0
2007-08-21 14:43:00,107.97,107.97,107.95,107.95,93000000.0
2007-08-21 14:44:00,107.97,107.99,107.96,107.98,312800001.0
2007-08-21 14:45:00,107.98,108.0,107.97,107.99,209200002.0
2007-08-21 14:46:00,107.98,108.0,107.97,107.99,544399990.0
2007-08-21 14:47:00,107.99,108.01,107.99,107.99,143500000.0
2007-08-21 14:48:00,108.0,108.01,107.98,107.99,637200000.0
2007-08-21 14:49:00,108.0,108.02,107.99,108.02,375000001.0
2007-08-21 14:50:00,108.03,108.03,107.96,107.96,468700001.0
2007-08-21 14:51:00,107.96,107.96,107.89,107.89,779600001.0
2007-08-21 14:52:00,107.89,107.89,107.81,107.85,1362500004.0
2007-08-21 14:53:00,107.85,107.86,107.82,107.84,864000000.0
2007-08-21 14:54:00,107.87,107.9,107.84,107.9,1079200004.0
2007-08-21 14:55:00,107.91,107.91,107.83,107.85,989600005.0
2007-08-21 14:56:00,107.83,107.91,107.83,107.9,1126099991.0
2007-08-21 14:57:00,107.9,107.9,107.835,107.86,672199996.0
2007-08-21 14:58:00,107.86,107.89,107.83,107.89,1300700006.0
2007-08-21 14:59:00,107.88,107.89,107.84,107.87,1466600019.0
2007-08-21 15:00:00,107.87,107.91,107.87,107.88,477500001.0
2007-08-21 15:01:00,107.89,107.97,107.88,107.91,1043500003.0
2007-08-21 15:02:00,107.92,107.94,107.91,107.92,364499996.0
2007-08-21 15:03:00,107.92,107.97,107.91,107.92,1207800011.0
2007-08-21 15:04:00,107.91,107.94,107.9,107.92,435000001.0
2007-08-21 15:05:00,107.92,107.93,107.9,107.92,308800000.0
2007-08-21 15:06:00,107.92,107.92,107.89,107.9,431299993.0
2007-08-21 15:07:00,107.9,107.92,107.89,107.91,413200000.0
2007-08-21 15:08:00,107.92,107.92,107.83,107.84,947400002.0
2007-08-21 15:09:00,107.84,107.87,107.77,107.77,1621099994.0
2007-08-21 15:10:00,107.78,107.81,107.72,107.81,1262599998.0
2007-08-21 15:11:00,107.8,107.85,107.75,107.85,1052600000.0
2007-08-21 15:12:00,107.84,107.86,107.8,107.81,1411799978.0
2007-08-21 15:13:00,107.81,107.85,107.81,107.85,1185699997.0
2007-08-21 15:14:00,107.84,107.9,107.84,107.84,984900003.0
2007-08-21 15:15:00,107.84,107.93,107.84,107.93,901700006.0
2007-08-21 15:16:00,107.93,108.0,107.9,107.99,743399992.0
2007-08-21 15:17:00,107.98,107.98,107.93,107.93,1213500015.0
2007-08-21 15:18:00,107.92,107.97,107.88,107.97,642700000.0
2007-08-21 15:19:00,107.97,108.05,107.96,108.04,717300000.0
2007-08-21 15:20:00,108.04,108.04,107.98,108.03,884400001.0
2007-08-21 15:21:00,108.03,108.04,107.99,107.99,992600003.0
2007-08-21 15:22:00,107.99,108.01,107.965,108.01,765800003.0
2007-08-21 15:23:00,108.01,108.04,108.0,108.0,715000007.0
2007-08-21 15:24:00,108.0,108.06,107.98,108.06,1100600022.0
2007-08-21 15:25:00,108.06,108.06,108.0,108.0,1126800006.0
2007-08-21 15:26:00,108.01,108.03,108.0,108.0,582000007.0
2007-08-21 15:27:00,108.0,108.05,107.96,108.04,954900001.0
2007-08-21 15:28:00,108.05,108.05,108.03,108.03,465400005.0
2007-08-21 15:29:00,108.04,108.06,108.02,108.05,527500000.0
2007-08-21 15:30:00,108.05,108.07,107.97,108.01,1275700020.0
2007-08-21 15:31:00,108.0,108.01,107.93,107.98,1037100000.0
2007-08-21 15:32:00,107.97,107.97,107.91,107.93,897700001.0
2007-08-21 15:33:00,107.93,108.05,107.93,108.03,1306500012.0
2007-08-21 15:34:00,108.03,108.04,107.99,108.04,1951500019.0
2007-08-21 15:35:00,108.04,108.05,107.98,108.02,1127200013.0
2007-08-21 15:36:00,108.03,108.05,107.99,108.02,894700000.0
2007-08-21 15:37:00,108.01,108.08,108.01,108.08,320000000.0
2007-08-21 15:38:00,108.07,108.08,108.05,108.07,193000000.0
2007-08-21 15:39:00,108.06,108.15,108.06,108.14,656600000.0
2007-08-21 15:40:00,108.14,108.21,108.14,108.2,612700000.0
2007-08-21 15:41:00,108.2,108.24,108.17,108.24,896000004.0
2007-08-21 15:42:00,108.24,108.29,108.23,108.24,524100000.0
2007-08-21 15:43:00,108.24,108.28,108.225,108.25,468900000.0
2007-08-21 15:44:00,108.23,108.24,108.2,108.22,516099992.0
2007-08-21 15:45:00,108.22,108.38,108.22,108.33,1197599988.0
2007-08-21 15:46:00,108.33,108.36,108.25,108.26,1146699987.0
2007-08-21 15:47:00,108.25,108.25,108.18,108.18,1175500010.0
2007-08-21 15:48:00,108.17,108.23,108.17,108.21,682800002.0
2007-08-21 15:49:00,108.2,108.22,108.17,108.19,403100003.0
2007-08-21 15:50:00,108.18,108.23,108.17,108.23,475900005.0
2007-08-21 15:51:00,108.22,108.23,108.18,108.21,577800008.0
2007-08-21 15:52:00,108.2,108.26,108.2,108.2,471100002.0
2007-08-21 15:53:00,108.2,108.21,108.17,108.17,377900003.0
2007-08-21 15:54:00,108.17,108.18,108.14,108.16,412100001.0
2007-08-21 15:55:00,108.16,108.17,108.14,108.17,304400002.0
2007-08-21 15:56:00,108.17,108.24,108.155,108.24,618700001.0
2007-08-21 15:57:00,108.24,108.24,108.16,108.18,1034500015.0
2007-08-21 15:58:00,108.17,108.21,108.17,108.17,621100004.0
2007-08-21 15:59:00,108.17,108.2,108.15,108.18,646200002.0
2007-08-21 16:00:00,108.18,108.2,108.15,108.18,502300002.0
2007-08-21 16:01:00,108.17,108.2,108.09,108.13,903900005.0
2007-08-21 16:02:00,108.14,108.18,108.09,108.18,962100001.0
2007-08-21 16:03:00,108.18,108.21,108.16,108.2,731900005.0
2007-08-21 16:04:00,108.2,108.25,108.18,108.24,682200007.0
2007-08-21 16:05:00,108.24,108.24,108.19,108.2,680500004.0
2007-08-21 16:06:00,108.21,108.23,108.17,108.2,500100000.0
2007-08-21 16:07:00,108.2,108.22,108.18,108.19,328700002.0
2007-08-21 16:08:00,108.18,108.2,108.14,108.19,411700000.0
2007-08-21 16:09:00,108.18,108.18,108.15,108.16,342300002.0
2007-08-21 16:10:00,108.16,108.16,108.08,108.08,654600007.0
2007-08-21 16:11:00,108.09,108.09,108.02,108.05,882000000.0
2007-08-21 16:12:00,108.04,108.08,108.03,108.06,370400001.0
2007-08-21 16:13:00,108.06,108.09,108.05,108.07,325200000.0
2007-08-21 16:14:00,108.08,108.1,108.01,108.03,394100003.0
2007-08-21 16:15:00,107.99,108.03,107.98,108.0,664900002.0
2007-08-21 16:16:00,108.0,108.02,107.96,108.01,390100001.0
2007-08-21 16:17:00,108.02,108.06,108.01,108.05,482300000.0
2007-08-21 16:18:00,108.04,108.05,107.98,107.99,319800001.0
2007-08-21 16:19:00,107.98,108.05,107.91,108.02,933100003.0
2007-08-21 16:20:00,108.02,108.13,108.015,108.11,966099999.0
2007-08-21 16:21:00,108.12,108.13,108.1,108.12,397900000.0
2007-08-21 16:22:00,108.12,108.12,108.05,108.07,273300003.0
2007-08-21 16:23:00,108.065,108.09,108.015,108.05,320500001.0
2007-08-21 16:24:00,108.05,108.05,107.97,107.99,314500000.0
2007-08-21 16:25:00,107.99,108.06,107.97,108.05,504200001.0
2007-08-21 16:26:00,108.04,108.05,107.98,107.99,377800000.0
2007-08-21 16:27:00,108.0,108.05,108.0,108.04,439500000.0
2007-08-21 16:28:00,108.05,108.05,108.005,108.05,381500003.0
2007-08-21 16:29:00,108.06,108.06,108.01,108.04,281400000.0
2007-08-21 16:30:00,108.07,108.14,108.06,108.14,376000000.0
2007-08-21 16:31:00,108.13,108.13,108.09,108.11,384400000.0
2007-08-21 16:32:00,108.11,108.11,108.09,108.09,266300000.0
2007-08-21 16:33:00,108.07,108.12,108.07,108.1,266800000.0
2007-08-21 16:34:00,108.09,108.14,108.07,108.13,247300000.0
2007-08-21 16:35:00,108.12,108.13,108.075,108.11,390500000.0
2007-08-21 16:36:00,108.1,108.1,108.07,108.09,108900000.0
2007-08-21 16:37:00,108.08,108.1,108.08,108.09,172500000.0
2007-08-21 16:38:00,108.09,108.12,108.065,108.08,523700000.0
2007-08-21 16:39:00,108.08,108.19,108.06,108.19,1122000002.0
2007-08-21 16:40:00,108.19,108.24,108.15,108.18,1127200008.0
2007-08-21 16:41:00,108.17,108.19,108.09,108.11,556500000.0
2007-08-21 16:42:00,108.11,108.14,108.09,108.12,330300000.0
2007-08-21 16:43:00,108.12,108.21,108.11,108.19,862400001.0
2007-08-21 16:44:00,108.18,108.2,108.12,108.15,377000000.0
2007-08-21 16:45:00,108.14,108.14,108.055,108.1,464100006.0
2007-08-21 16:46:00,108.09,108.14,108.09,108.1,502300001.0
2007-08-21 16:47:00,108.09,108.12,108.03,108.1,335200000.0
2007-08-21 16:48:00,108.11,108.12,108.06,108.07,358800001.0
2007-08-21 16:49:00,108.08,108.11,108.07,108.08,278600000.0
2007-08-21 16:50:00,108.08,108.08,108.04,108.04,250400000.0
2007-08-21 16:51:00,108.06,108.07,107.99,108.02,308400000.0
2007-08-21 16:52:00,108.02,108.07,107.96,107.96,277300000.0
2007-08-21 16:53:00,107.955,107.98,107.905,107.94,544400000.0
2007-08-21 16:54:00,107.95,107.96,107.88,107.94,264300000.0
2007-08-21 16:55:00,107.94,107.97,107.86,107.89,689000002.0
2007-08-21 16:56:00,107.87,107.97,107.87,107.95,556600000.0
2007-08-21 16:57:00,107.95,107.96,107.91,107.95,555500001.0
2007-08-21 16:58:00,107.95,107.97,107.92,107.96,520200000.0
2007-08-21 16:59:00,107.96,108.02,107.92,107.97,743600000.0
2007-08-21 17:00:00,107.97,108.0,107.93,107.99,519000000.0
2007-08-21 17:01:00,108.0,108.03,107.98,108.02,302200000.0
2007-08-21 17:02:00,108.02,108.1,108.01,108.07,404600000.0
2007-08-21 17:03:00,108.06,108.11,108.06,108.11,362300000.0
2007-08-21 17:04:00,108.1,108.13,108.0,108.0,785500002.0
2007-08-21 17:05:00,108.0,108.02,107.96,107.99,347800000.0
2007-08-21 17:06:00,107.98,108.04,107.98,108.01,748900007.0
2007-08-21 17:07:00,108.0,108.09,108.0,108.05,659600000.0
2007-08-21 17:08:00,108.05,108.05,107.96,107.98,383500000.0
2007-08-21 17:09:00,107.98,108.04,107.91,107.92,313000000.0
2007-08-21 17:10:00,107.92,107.95,107.845,107.87,655400002.0
2007-08-21 17:11:00,107.87,107.89,107.8,107.84,1114500001.0
2007-08-21 17:12:00,107.84,107.9,107.84,107.88,437900000.0
2007-08-21 17:13:00,107.88,107.89,107.85,107.85,248300000.0
2007-08-21 17:14:00,107.86,107.86,107.72,107.75,795800009.0
2007-08-21 17:15:00,107.75,107.78,107.74,107.76,505400000.0
2007-08-21 17:16:00,107.755,107.85,107.75,107.85,778600004.0
2007-08-21 17:17:00,107.85,107.93,107.85,107.93,771999995.0
2007-08-21 17:18:00,107.94,107.94,107.85,107.88,284600002.0
2007-08-21 17:19:00,107.88,107.91,107.87,107.9,504300000.0
2007-08-21 17:20:00,107.89,107.99,107.89,107.94,400800000.0
2007-08-21 17:21:00,107.95,107.97,107.93,107.93,420800002.0
2007-08-21 17:22:00,107.93,107.93,107.85,107.88,829800006.0
2007-08-21 17:23:00,107.87,107.9,107.87,107.87,397400000.0
2007-08-21 17:24:00,107.89,107.89,107.83,107.88,297200001.0
2007-08-21 17:25:00,107.89,107.9,107.88,107.9,402000003.0
2007-08-21 17:26:00,107.89,107.91,107.88,107.88,447000008.0
2007-08-21 17:27:00,107.88,107.94,107.86,107.93,857400008.0
2007-08-21 17:28:00,107.93,108.0,107.93,107.985,405300000.0
2007-08-21 17:29:00,107.99,108.02,107.93,107.96,480100003.0
2007-08-21 17:30:00,107.95,108.02,107.95,108.0,835199996.0
2007-08-21 17:31:00,108.01,108.04,107.92,107.92,351200000.0
2007-08-21 17:32:00,107.91,107.99,107.91,107.95,529500000.0
2007-08-21 17:33:00,107.96,107.98,107.95,107.96,579199993.0
2007-08-21 17:34:00,107.97,107.97,107.885,107.9,539800002.0
2007-08-21 17:35:00,107.9,107.94,107.89,107.89,371099999.0
2007-08-21 17:36:00,107.88,107.9,107.79,107.85,754400002.0
2007-08-21 17:37:00,107.83,107.86,107.81,107.85,426100000.0
2007-08-21 17:38:00,107.85,107.86,107.81,107.81,265400000.0
2007-08-21 17:39:00,107.82,107.84,107.78,107.79,511100003.0
2007-08-21 17:40:00,107.795,107.84,107.79,107.84,393700008.0
2007-08-21 17:41:00,107.84,107.87,107.83,107.87,243200007.0
2007-08-21 17:42:00,107.87,107.96,107.87,107.94,803900004.0
2007-08-21 17:43:00,107.94,107.94,107.89,107.92,280300001.0
2007-08-21 17:44:00,107.91,107.95,107.9,107.94,405900001.0
2007-08-21 17:45:00,107.93,107.94,107.87,107.91,928100005.0
2007-08-21 17:46:00,107.91,107.95,107.87,107.92,1030500010.0
2007-08-21 17:47:00,107.92,107.95,107.9,107.92,404100001.0
2007-08-21 17:48:00,107.92,107.94,107.81,107.81,544900001.0
2007-08-21 17:49:00,107.81,107.86,107.795,107.86,430500000.0
2007-08-21 17:50:00,107.86,107.93,107.85,107.9,269700000.0
2007-08-21 17:51:00,107.9,107.92,107.88,107.89,311700000.0
2007-08-21 17:52:00,107.9,107.92,107.87,107.87,298699999.0
2007-08-21 17:53:00,107.89,107.91,107.84,107.85,589000000.0
2007-08-21 17:54:00,107.86,107.9,107.86,107.89,410300000.0
2007-08-21 17:55:00,107.9,107.98,107.89,107.95,287600000.0
2007-08-21 17:56:00,107.96,107.96,107.88,107.9,235700001.0
2007-08-21 17:57:00,107.91,107.93,107.9,107.92,101400000.0
2007-08-21 17:58:00,107.92,107.94,107.9,107.93,262700000.0
2007-08-21 17:59:00,107.93,107.94,107.9,107.9,252700000.0
2007-08-21 18:00:00,107.92,107.94,107.9,107.9,191100000.0
2007-08-21 18:01:00,107.9,107.92,107.88,107.9,195700000.0
2007-08-21 18:02:00,107.89,107.92,107.89,107.89,157400000.0
2007-08-21 18:03:00,107.89,107.93,107.89,107.92,79500000.0
2007-08-21 18:04:00,107.91,107.93,107.89,107.92,301300003.0
2007-08-21 18:05:00,107.92,107.93,107.9,107.92,243700007.0
2007-08-21 18:06:00,107.94,107.94,107.88,107.9,103400000.0
2007-08-21 18:07:00,107.9,107.9,107.835,107.85,213800000.0
2007-08-21 18:08:00,107.86,107.87,107.83,107.87,276400000.0
2007-08-21 18:09:00,107.87,107.92,107.87,107.89,318100000.0
2007-08-21 18:10:00,107.88,107.88,107.79,107.8,259000001.0
2007-08-21 18:11:00,107.81,107.81,107.75,107.78,483900002.0
2007-08-21 18:12:00,107.78,107.78,107.75,107.77,205500000.0
2007-08-21 18:13:00,107.75,107.8,107.745,107.79,410100003.0
2007-08-21 18:14:00,107.79,107.86,107.79,107.86,569100001.0
2007-08-21 18:15:00,107.86,107.86,107.82,107.85,241500001.0
2007-08-21 18:16:00,107.85,107.88,107.83,107.85,262500001.0
2007-08-21 18:17:00,107.83,107.86,107.82,107.84,280300000.0
2007-08-21 18:18:00,107.84,107.86,107.805,107.84,346600003.0
2007-08-21 18:19:00,107.84,107.84,107.77,107.8,454700006.0
2007-08-21 18:20:00,107.81,107.81,107.72,107.75,823300002.0
2007-08-21 18:21:00,107.74,107.78,107.675,107.78,447300000.0
2007-08-21 18:22:00,107.76,107.81,107.76,107.78,269300000.0
2007-08-21 18:23:00,107.76,107.81,107.76,107.79,268900000.0
2007-08-21 18:24:00,107.81,107.81,107.74,107.75,214299999.0
2007-08-21 18:25:00,107.75,107.83,107.74,107.79,709800000.0
2007-08-21 18:26:00,107.79,107.83,107.79,107.82,307800000.0
2007-08-21 18:27:00,107.82,107.84,107.79,107.8,406100000.0
2007-08-21 18:28:00,107.79,107.83,107.79,107.81,116800000.0
2007-08-21 18:29:00,107.8,107.81,107.78,107.8,169400000.0
2007-08-21 18:30:00,107.8,107.8,107.62,107.64,1104399995.0
2007-08-21 18:31:00,107.64,107.68,107.61,107.64,589000000.0
2007-08-21 18:32:00,107.64,107.66,107.64,107.65,229400001.0
2007-08-21 18:33:00,107.65,107.65,107.58,107.59,309200000.0
2007-08-21 18:34:00,107.58,107.62,107.57,107.62,529700001.0
2007-08-21 18:35:00,107.6,107.62,107.555,107.62,334300001.0
2007-08-21 18:36:00,107.61,107.64,107.6,107.61,171700000.0
2007-08-21 18:37:00,107.59,107.63,107.57,107.61,649300000.0
2007-08-21 18:38:00,107.59,107.64,107.59,107.6,585999999.0
2007-08-21 18:39:00,107.6,107.64,107.565,107.58,832400001.0
2007-08-21 18:40:00,107.58,107.59,107.535,107.55,197100000.0
2007-08-21 18:41:00,107.54,107.63,107.54,107.62,335500000.0
2007-08-21 18:42:00,107.62,107.63,107.59,107.61,140500000.0
2007-08-21 18:43:00,107.6,107.6,107.56,107.57,164400000.0
2007-08-21 18:44:00,107.56,107.57,107.43,107.44,483900000.0
2007-08-21 18:45:00,107.44,107.49,107.43,107.45,397900000.0
2007-08-21 18:46:00,107.44,107.48,107.43,107.48,211200000.0
2007-08-21 18:47:00,107.47,107.49,107.42,107.42,528300000.0
2007-08-21 18:48:00,107.42,107.43,107.38,107.39,421600000.0
2007-08-21 18:49:00,107.39,107.44,107.37,107.43,329700000.0
2007-08-21 18:50:00,107.43,107.45,107.39,107.41,269299999.0
2007-08-21 18:51:00,107.41,107.46,107.41,107.45,443000000.0
2007-08-21 18:52:00,107.46,107.53,107.46,107.53,443300006.0
2007-08-21 18:53:00,107.53,107.55,107.48,107.5,427500000.0
2007-08-21 18:54:00,107.51,107.52,107.49,107.49,245000002.0
2007-08-21 18:55:00,107.495,107.56,107.49,107.55,426700002.0
2007-08-21 18:56:00,107.56,107.57,107.52,107.57,455699999.0
2007-08-21 18:57:00,107.58,107.59,107.55,107.56,77000000.0
2007-08-21 18:58:00,107.55,107.56,107.53,107.54,269700001.0
2007-08-21 18:59:00,107.55,107.57,107.54,107.57,124000003.0
2007-08-21 19:00:00,107.58,107.59,107.56,107.58,134500001.0
2007-08-21 19:01:00,107.58,107.6,107.58,107.59,96500000.0
2007-08-21 19:02:00,107.59,107.59,107.55,107.58,263700001.0
2007-08-21 19:03:00,107.58,107.59,107.57,107.57,151700000.0
2007-08-21 19:04:00,107.57,107.6,107.55,107.57,377400006.0
2007-08-21 19:05:00,107.57,107.58,107.555,107.58,238800000.0
2007-08-21 19:06:00,107.58,107.58,107.55,107.57,256599999.0
2007-08-21 19:07:00,107.57,107.57,107.54,107.57,238900003.0
2007-08-21 19:08:00,107.56,107.57,107.55,107.57,268400000.0
2007-08-21 19:09:00,107.58,107.61,107.55,107.61,234300000.0
2007-08-21 19:10:00,107.61,107.61,107.56,107.56,119999999.0
2007-08-21 19:11:00,107.56,107.57,107.535,107.57,133300000.0
2007-08-21 19:12:00,107.57,107.59,107.55,107.59,212099996.0
2007-08-21 19:13:00,107.59,107.6,107.55,107.57,193299998.0
2007-08-21 19:14:00,107.55,107.58,107.545,107.55,268600004.0
2007-08-21 19:15:00,107.56,107.59,107.55,107.59,273100000.0
2007-08-21 19:16:00,107.59,107.61,107.555,107.59,471199999.0
2007-08-21 19:17:00,107.58,107.61,107.58,107.6,244400000.0
2007-08-21 19:18:00,107.61,107.63,107.59,107.61,226400000.0
2007-08-21 19:19:00,107.61,107.61,107.6,107.61,177000000.0
2007-08-21 19:20:00,107.61,107.66,107.59,107.65,313999999.0
2007-08-21 19:21:00,107.65,107.69,107.65,107.68,166499997.0
2007-08-21 19:22:00,107.67,107.71,107.67,107.71,157000000.0
2007-08-21 19:23:00,107.7,107.7,107.69,107.7,169399998.0
2007-08-21 19:24:00,107.7,107.7,107.66,107.68,122400000.0
2007-08-21 19:25:00,107.67,107.67,107.63,107.67,420800000.0
2007-08-21 19:26:00,107.67,107.74,107.64,107.73,329899999.0
2007-08-21 19:27:00,107.74,107.74,107.7,107.72,296299999.0
2007-08-21 19:28:00,107.72,107.76,107.72,107.76,260100000.0
2007-08-21 19:29:00,107.75,107.76,107.7,107.73,292500000.0
2007-08-21 19:30:00,107.73,107.73,107.7,107.72,155800000.0
2007-08-21 19:31:00,107.72,107.73,107.7,107.71,197000000.0
2007-08-21 19:32:00,107.72,107.73,107.69,107.7,124000000.0
2007-08-21 19:33:00,107.7,107.71,107.67,107.68,145700000.0
2007-08-21 19:34:00,107.68,107.68,107.66,107.68,46600000.0
2007-08-21 19:35:00,107.68,107.68,107.66,107.67,217400000.0
2007-08-21 19:36:00,107.67,107.67,107.61,107.61,391199999.0
2007-08-21 19:37:00,107.61,107.64,107.56,107.59,766600002.0
2007-08-21 19:38:00,107.57,107.72,107.56,107.69,674700001.0
2007-08-21 19:39:00,107.71,107.71,107.66,107.66,361200000.0
2007-08-21 19:40:00,107.66,107.67,107.64,107.65,329200000.0
2007-08-21 19:41:00,107.65,107.7,107.64,107.66,362200000.0
2007-08-21 19:42:00,107.66,107.66,107.6,107.61,91000000.0
2007-08-21 19:43:00,107.62,107.64,107.61,107.64,41400000.0
2007-08-21 19:44:00,107.64,107.67,107.64,107.65,124600000.0
2007-08-21 19:45:00,107.64,107.66,107.64,107.65,19100000.0
2007-08-21 19:46:00,107.65,107.65,107.57,107.58,203500001.0
2007-08-21 19:47:00,107.57,107.61,107.56,107.6,317500003.0
2007-08-21 19:48:00,107.6,107.65,107.59,107.6,392400002.0
2007-08-21 19:49:00,107.61,107.61,107.56,107.59,319100000.0
2007-08-21 19:50:00,107.59,107.61,107.57,107.59,174200000.0
2007-08-21 19:51:00,107.59,107.6,107.57,107.59,218200000.0
2007-08-21 19:52:00,107.58,107.6,107.53,107.54,328099999.0
2007-08-21 19:53:00,107.54,107.56,107.52,107.53,501600002.0
2007-08-21 19:54:00,107.53,107.54,107.5,107.5,190100000.0
2007-08-21 19:55:00,107.5,107.52,107.47,107.48,274400001.0
2007-08-21 19:56:00,107.48,107.49,107.47,107.48,72400000.0
2007-08-21 19:57:00,107.48,107.5,107.46,107.48,240400000.0
2007-08-21 19:58:00,107.48,107.48,107.39,107.415,421299999.0
2007-08-21 19:59:00,107.44,107.46,107.42,107.42,200000000.0
2007-08-21 20:00:00,107.42,107.43,107.39,107.43,142200000.0
2007-08-21 20:01:00,107.44,107.45,107.43,107.45,31100000.0
2007-08-21 20:02:00,107.43,107.45,107.42,107.42,143800000.0
2007-08-21 20:03:00,107.44,107.46,107.42,107.45,100000000.0
2007-08-21 20:04:00,107.45,107.46,107.44,107.44,97800000.0
2007-08-21 20:05:00,107.44,107.45,107.44,107.44,78600001.0
2007-08-21 20:06:00,107.45,107.49,107.44,107.45,107200000.0
2007-08-21 20:07:00,107.45,107.46,107.43,107.45,66300000.0
2007-08-21 20:08:00,107.45,107.46,107.415,107.44,142500000.0
2007-08-21 20:09:00,107.46,107.46,107.44,107.44,45900000.0
2007-08-21 20:10:00,107.425,107.45,107.42,107.43,61000001.0
2007-08-21 20:11:00,107.45,107.47,107.44,107.46,68300001.0
2007-08-21 20:12:00,107.45,107.45,107.44,107.44,49200000.0
2007-08-21 20:13:00,107.44,107.45,107.41,107.44,86800000.0
2007-08-21 20:14:00,107.45,107.45,107.44,107.44,14700000.0
2007-08-21 20:15:00,107.44,107.45,107.39,107.4,125100000.0
2007-08-21 20:16:00,107.39,107.4,107.34,107.36,204500000.0
2007-08-21 20:17:00,107.35,107.39,107.35,107.39,207300000.0
2007-08-21 20:18:00,107.39,107.39,107.32,107.33,428000001.0
2007-08-21 20:19:00,107.32,107.34,107.29,107.34,308100000.0
2007-08-21 20:20:00,107.33,107.35,107.33,107.35,55500000.0
2007-08-21 20:21:00,107.34,107.34,107.32,107.34,214200000.0
2007-08-21 20:22:00,107.34,107.36,107.34,107.35,59600000.0
2007-08-21 20:23:00,107.35,107.38,107.35,107.36,114400000.0
2007-08-21 20:24:00,107.36,107.39,107.36,107.39,67500000.0
2007-08-21 20:25:00,107.39,107.45,107.38,107.45,271900000.0
2007-08-21 20:26:00,107.45,107.45,107.44,107.45,129400000.0
2007-08-21 20:27:00,107.44,107.47,107.44,107.44,138100000.0
2007-08-21 20:28:00,107.44,107.48,107.44,107.48,162700000.0
2007-08-21 20:29:00,107.48,107.49,107.45,107.46,168200000.0
2007-08-21 20:30:00,107.46,107.46,107.42,107.44,176600000.0
2007-08-21 20:31:00,107.45,107.48,107.42,107.46,118600000.0
2007-08-21 20:32:00,107.46,107.47,107.42,107.43,182100000.0
2007-08-21 20:33:00,107.42,107.43,107.38,107.39,323500000.0
2007-08-21 20:34:00,107.39,107.39,107.295,107.33,554800006.0
2007-08-21 20:35:00,107.33,107.37,107.31,107.37,320100000.0
2007-08-21 20:36:00,107.36,107.36,107.33,107.36,258000000.0
2007-08-21 20:37:00,107.36,107.38,107.35,107.37,284100000.0
2007-08-21 20:38:00,107.36,107.36,107.32,107.32,420900001.0
2007-08-21 20:39:00,107.33,107.34,107.26,107.28,473800001.0
2007-08-21 20:40:00,107.28,107.3,107.26,107.3,158200000.0
2007-08-21 20:41:00,107.29,107.34,107.29,107.32,264200000.0
2007-08-21 20:42:00,107.33,107.33,107.24,107.25,230100000.0
2007-08-21 20:43:00,107.24,107.26,107.2,107.24,399700000.0
2007-08-21 20:44:00,107.25,107.28,107.22,107.22,280900000.0
2007-08-21 20:45:00,107.23,107.23,107.2,107.22,265299999.0
2007-08-21 20:46:00,107.22,107.28,107.22,107.26,311700000.0
2007-08-21 20:47:00,107.26,107.29,107.24,107.29,343900001.0
2007-08-21 20:48:00,107.29,107.3,107.28,107.28,117100000.0
2007-08-21 20:49:00,107.28,107.3,107.28,107.3,148000001.0
2007-08-21 20:50:00,107.3,107.34,107.29,107.34,442600002.0
2007-08-21 20:51:00,107.33,107.36,107.33,107.35,227100000.0
2007-08-21 20:52:00,107.34,107.37,107.32,107.36,415600000.0
2007-08-21 20:53:00,107.37,107.37,107.34,107.34,256300000.0
2007-08-21 20:54:00,107.35,107.4,107.35,107.38,177300000.0
2007-08-21 20:55:00,107.37,107.4,107.37,107.39,154000000.0
2007-08-21 20:56:00,107.38,107.43,107.37,107.42,171400000.0
2007-08-21 20:57:00,107.41,107.42,107.39,107.4,213700000.0
2007-08-21 20:58:00,107.4,107.44,107.4,107.43,143700000.0
2007-08-21 20:59:00,107.41,107.5,107.41,107.49,426700000.0
2007-08-21 21:00:00,107.5,107.59,107.5,107.57,642700000.0
2007-08-21 21:01:00,107.56,107.68,107.56,107.67,814799994.0
2007-08-21 21:02:00,107.67,107.69,107.63,107.65,881200011.0
2007-08-21 21:03:00,107.64,107.65,107.57,107.59,589900000.0
2007-08-21 21:04:00,107.61,107.63,107.58,107.63,243800000.0
2007-08-21 21:05:00,107.64,107.66,107.58,107.65,335500000.0
2007-08-21 21:06:00,107.64,107.67,107.62,107.64,323900002.0
2007-08-21 21:07:00,107.64,107.68,107.64,107.65,420900000.0
2007-08-21 21:08:00,107.65,107.66,107.61,107.61,227000000.0
2007-08-21 21:09:00,107.62,107.62,107.58,107.58,139700000.0
2007-08-21 21:10:00,107.58,107.59,107.54,107.55,450500001.0
2007-08-21 21:11:00,107.55,107.55,107.5,107.55,302200002.0
2007-08-21 21:12:00,107.54,107.56,107.54,107.56,25400000.0
2007-08-21 21:13:00,107.55,107.6,107.55,107.6,42900000.0
2007-08-21 21:14:00,107.59,107.6,107.57,107.6,122200000.0
2007-08-21 21:15:00,107.6,107.6,107.53,107.55,264899998.0
2007-08-21 21:16:00,107.55,107.55,107.53,107.53,129399999.0
2007-08-21 21:17:00,107.54,107.56,107.54,107.55,137400000.0
2007-08-21 21:18:00,107.54,107.56,107.54,107.55,73700000.0
2007-08-21 21:19:00,107.54,107.56,107.54,107.56,64400000.0
2007-08-21 21:20:00,107.56,107.6,107.55,107.58,337700000.0
2007-08-21 21:21:00,107.58,107.59,107.55,107.57,212300000.0
2007-08-21 21:22:00,107.57,107.58,107.55,107.57,82800002.0
2007-08-21 21:23:00,107.56,107.57,107.52,107.52,123600000.0
2007-08-21 21:24:00,107.52,107.53,107.5,107.52,67600000.0
2007-08-21 21:25:00,107.52,107.55,107.52,107.54,131800000.0
2007-08-21 21:26:00,107.53,107.55,107.48,107.5,384299998.0
2007-08-21 21:27:00,107.5,107.5,107.48,107.49,104900002.0
2007-08-21 21:28:00,107.49,107.55,107.475,107.55,533600001.0
2007-08-21 21:29:00,107.55,107.56,107.53,107.53,66400000.0
2007-08-21 21:30:00,107.53,107.59,107.53,107.58,324099999.0
2007-08-21 21:31:00,107.58,107.61,107.58,107.58,154100000.0
2007-08-21 21:32:00,107.57,107.63,107.57,107.63,301900000.0
2007-08-21 21:33:00,107.62,107.67,107.62,107.64,369899999.0
2007-08-21 21:34:00,107.64,107.65,107.62,107.62,446799999.0
2007-08-21 21:35:00,107.62,107.63,107.61,107.62,318000000.0
2007-08-21 21:36:00,107.61,107.64,107.61,107.64,250500000.0
2007-08-21 21:37:00,107.63,107.64,107.61,107.62,146900000.0
2007-08-21 21:38:00,107.61,107.62,107.6,107.62,246400001.0
2007-08-21 21:39:00,107.62,107.62,107.59,107.61,177900000.0
2007-08-21 21:40:00,107.62,107.62,107.58,107.59,50300000.0
2007-08-21 21:41:00,107.58,107.59,107.56,107.58,213000000.0
2007-08-21 21:42:00,107.6,107.61,107.58,107.59,83400000.0
2007-08-21 21:43:00,107.59,107.6,107.57,107.59,111400000.0
2007-08-21 21:44:00,107.57,107.6,107.57,107.57,80500000.0
2007-08-21 21:45:00,107.56,107.62,107.55,107.6,224500001.0
2007-08-21 21:46:00,107.6,107.6,107.525,107.55,417500003.0
2007-08-21 21:47:00,107.56,107.6,107.55,107.57,338200000.0
2007-08-21 21:48:00,107.57,107.6,107.57,107.59,155700000.0
2007-08-21 21:49:00,107.59,107.6,107.57,107.59,114300000.0
2007-08-21 21:50:00,107.59,107.59,107.56,107.59,295500000.0
2007-08-21 21:51:00,107.58,107.61,107.56,107.58,407000000.0
2007-08-21 21:52:00,107.61,107.62,107.58,107.6,285800000.0
2007-08-21 21:53:00,107.6,107.63,107.59,107.62,390100002.0
2007-08-21 21:54:00,107.62,107.63,107.6,107.61,89800000.0
2007-08-21 21:55:00,107.63,107.64,107.59,107.59,241000000.0
2007-08-21 21:56:00,107.6,107.6,107.54,107.57,303500003.0
2007-08-21 21:57:00,107.58,107.58,107.53,107.56,492300000.0
2007-08-21 21:58:00,107.56,107.58,107.535,107.56,155100000.0
2007-08-21 21:59:00,107.56,107.57,107.54,107.56,111400000.0
2007-08-21 22:00:00,107.56,107.56,107.515,107.55,127700000.0
2007-08-21 22:01:00,107.55,107.56,107.54,107.56,88900001.0
2007-08-21 22:02:00,107.57,107.57,107.56,107.57,21600000.0
2007-08-21 22:03:00,107.55,107.56,107.55,107.55,179200000.0
2007-08-21 22:04:00,107.555,107.57,107.54,107.56,179200000.0
2007-08-21 22:05:00,107.57,107.57,107.555,107.57,271800000.0
2007-08-21 22:06:00,107.56,107.59,107.55,107.575,127600000.0
2007-08-21 22:07:00,107.57,107.58,107.56,107.56,198400000.0
2007-08-21 22:08:00,107.56,107.57,107.545,107.55,144800000.0
2007-08-21 22:09:00,107.57,107.58,107.56,107.565,127800000.0
2007-08-21 22:10:00,107.56,107.6,107.56,107.58,100400000.0
2007-08-21 22:11:00,107.575,107.59,107.57,107.57,102900000.0
2007-08-21 22:12:00,107.59,107.59,107.57,107.57,269300000.0
2007-08-21 22:13:00,107.56,107.59,107.56,107.58,74700000.0
2007-08-21 22:14:00,107.57,107.61,107.57,107.59,185500001.0
2007-08-21 22:15:00,107.59,107.61,107.58,107.58,202400002.0
2007-08-21 22:16:00,107.58,107.59,107.55,107.56,142100000.0
2007-08-21 22:17:00,107.57,107.58,107.555,107.57,144300000.0
2007-08-21 22:18:00,107.57,107.58,107.57,107.57,48000000.0
2007-08-21 22:19:00,107.57,107.58,107.56,107.56,102700000.0
2007-08-21 22:20:00,107.56,107.56,107.55,107.56,11500000.0
2007-08-21 22:21:00,107.55,107.55,107.55,107.55,1200000.0
2007-08-21 22:22:00,107.55,107.57,107.55,107.55,34800000.0
2007-08-21 22:24:00,107.55,107.56,107.55,107.56,2800000.0
2007-08-21 22:25:00,107.56,107.57,107.54,107.545,51200000.0
2007-08-21 22:26:00,107.56,107.56,107.56,107.56,1600000.0
2007-08-21 22:27:00,107.55,107.57,107.55,107.56,30400000.0
2007-08-21 22:28:00,107.56,107.57,107.56,107.57,18300000.0
2007-08-21 22:29:00,107.58,107.58,107.55,107.58,90200000.0
2007-08-21 22:30:00,107.58,107.6,107.57,107.6,196900000.0
2007-08-21 22:31:00,107.6,107.6,107.58,107.58,174200000.0
2007-08-21 22:32:00,107.58,107.6,107.56,107.58,190300002.0
2007-08-21 22:33:00,107.58,107.58,107.55,107.56,81900000.0
2007-08-21 22:34:00,107.6,107.62,107.59,107.59,193200000.0
2007-08-21 22:35:00,107.59,107.59,107.57,107.59,131000000.0
2007-08-21 22:36:00,107.59,107.6,107.58,107.6,57000000.0
2007-08-21 22:37:00,107.585,107.59,107.585,107.59,20600000.0
2007-08-21 22:38:00,107.59,107.6,107.59,107.6,26100000.0
2007-08-21 22:39:00,107.6,107.61,107.59,107.61,98100000.0
2007-08-21 22:40:00,107.59,107.6,107.59,107.6,31399999.0
2007-08-21 22:41:00,107.59,107.61,107.59,107.61,16600000.0
2007-08-21 22:42:00,107.62,107.62,107.59,107.62,54400000.0
2007-08-21 22:43:00,107.6,107.65,107.6,107.65,130099998.0
2007-08-21 22:44:00,107.65,107.68,107.64,107.66,249400000.0
2007-08-21 22:45:00,107.68,107.68,107.67,107.67,31300000.0
2007-08-21 22:46:00,107.67,107.67,107.645,107.645,55500000.0
2007-08-21 22:47:00,107.65,107.71,107.65,107.68,193700000.0
2007-08-21 22:48:00,107.68,107.69,107.68,107.68,27000000.0
2007-08-21 22:49:00,107.69,107.69,107.69,107.69,3200000.0
2007-08-21 22:50:00,107.69,107.7,107.68,107.7,17200000.0
2007-08-21 22:51:00,107.69,107.7,107.65,107.69,136600000.0
2007-08-21 22:52:00,107.7,107.74,107.695,107.71,218300001.0
2007-08-21 22:53:00,107.73,107.74,107.71,107.72,53500000.0
2007-08-21 22:54:00,107.71,107.71,107.71,107.71,10200000.0
2007-08-21 22:55:00,107.7,107.7,107.68,107.68,202900000.0
2007-08-21 22:56:00,107.68,107.69,107.67,107.68,108900000.0
2007-08-21 22:57:00,107.69,107.69,107.66,107.68,135200000.0
2007-08-21 22:58:00,107.645,107.72,107.645,107.685,248400000.0
2007-08-21 22:59:00,107.68,107.71,107.67,107.7,95400000.0
2007-08-21 23:00:00,107.71,107.71,107.65,107.68,38300000.0
2007-08-21 23:01:00,107.635,107.67,107.635,107.66,46400000.0
2007-08-21 23:02:00,107.66,107.66,107.66,107.66,4600000.0
2007-08-21 23:03:00,107.66,107.67,107.66,107.67,13800000.0
2007-08-21 23:04:00,107.68,107.68,107.68,107.68,2300000.0
2007-08-21 23:05:00,107.67,107.71,107.66,107.66,26500000.0
2007-08-21 23:06:00,107.71,107.71,107.69,107.69,9500000.0
2007-08-21 23:07:00,107.71,107.75,107.71,107.73,57300000.0
2007-08-21 23:08:00,107.73,107.75,107.71,107.71,43200000.0
2007-08-21 23:09:00,107.71,107.71,107.67,107.67,26000000.0
2007-08-21 23:10:00,107.67,107.67,107.59,107.67,39100000.0
2007-08-21 23:11:00,107.66,107.66,107.63,107.63,2400000.0
2007-08-21 23:12:00,107.64,107.66,107.64,107.65,10600000.0
2007-08-21 23:13:00,107.65,107.65,107.61,107.64,45400000.0
2007-08-21 23:14:00,107.61,107.64,107.61,107.64,8200000.0
2007-08-21 23:15:00,107.63,107.63,107.61,107.63,23300000.0
2007-08-21 23:16:00,107.63,107.63,107.63,107.63,3500000.0
2007-08-21 23:17:00,107.63,107.65,107.63,107.65,37000000.0
2007-08-21 23:18:00,107.65,107.69,107.65,107.66,143500000.0
2007-08-21 23:19:00,107.67,107.67,107.65,107.66,130100000.0
2007-08-21 23:20:00,107.665,107.665,107.605,107.605,54600000.0
2007-08-21 23:21:00,107.6,107.6,107.54,107.55,89200000.0
2007-08-21 23:22:00,107.53,107.555,107.51,107.53,94000000.0
2007-08-21 23:23:00,107.525,107.53,107.485,107.5,72700000.0
2007-08-21 23:24:00,107.5,107.51,107.49,107.5,90800000.0
2007-08-21 23:25:00,107.495,107.5,107.47,107.495,96800000.0
2007-08-21 23:26:00,107.5,107.55,107.49,107.52,217300000.0
2007-08-21 23:27:00,107.52,107.54,107.52,107.53,160699999.0
2007-08-21 23:28:00,107.525,107.535,107.5,107.53,164100000.0
2007-08-21 23:29:00,107.52,107.54,107.51,107.53,59200000.0
2007-08-21 23:30:00,107.53,107.53,107.495,107.495,143900000.0
2007-08-21 23:31:00,107.51,107.51,107.5,107.5,18800000.0
2007-08-21 23:32:00,107.5,107.5,107.485,107.485,20300000.0
2007-08-21 23:33:00,107.49,107.49,107.48,107.48,66800000.0
2007-08-21 23:34:00,107.48,107.51,107.47,107.51,115100000.0
2007-08-21 23:35:00,107.51,107.51,107.46,107.47,135100000.0
2007-08-21 23:36:00,107.465,107.465,107.39,107.41,103500000.0
2007-08-21 23:37:00,107.41,107.445,107.41,107.44,65900000.0
2007-08-21 23:38:00,107.425,107.44,107.41,107.43,105800000.0
2007-08-21 23:39:00,107.44,107.45,107.395,107.43,94800000.0
2007-08-21 23:40:00,107.43,107.44,107.38,107.39,84100000.0
2007-08-21 23:42:00,107.39,107.45,107.39,107.39,79900000.0
2007-08-21 23:43:00,107.46,107.46,107.345,107.38,461700000.0
2007-08-21 23:44:00,107.38,107.41,107.38,107.41,57200000.0
2007-08-21 23:45:00,107.39,107.39,107.375,107.39,66600000.0
2007-08-21 23:46:00,107.37,107.4,107.325,107.37,302400000.0
2007-08-21 23:47:00,107.35,107.37,107.35,107.35,18000000.0
2007-08-21 23:48:00,107.375,107.41,107.375,107.385,82400000.0
2007-08-21 23:49:00,107.4,107.4,107.385,107.4,26400000.0
2007-08-21 23:50:00,107.4,107.4,107.385,107.4,73400000.0
2007-08-21 23:51:00,107.4,107.4,107.385,107.4,83200000.0
2007-08-21 23:52:00,107.4,107.4,107.385,107.4,102600000.0
2007-08-21 23:53:00,107.4,107.4,107.385,107.385,124400000.0
2007-08-21 23:54:00,107.39,107.39,107.355,107.38,101600000.0
2007-08-21 23:55:00,107.38,107.38,107.365,107.365,135600000.0
2007-08-21 23:56:00,107.38,107.38,107.37,107.37,27600000.0
2007-08-21 23:57:00,107.36,107.37,107.36,107.37,50800000.0
2007-08-21 23:58:00,107.37,107.37,107.3,107.33,225600003.0
2007-08-21 23:59:00,107.335,107.35,107.33,107.35,215300000.0
2007-08-22 00:00:00,107.35,107.36,107.295,107.31,261900000.0
2007-08-22 00:01:00,107.32,107.32,107.28,107.31,199600000.0
2007-08-22 00:02:00,107.3,107.33,107.3,107.3,95200000.0
2007-08-22 00:03:00,107.32,107.39,107.3,107.37,99400000.0
2007-08-22 00:04:00,107.37,107.4,107.305,107.4,159900000.0
2007-08-22 00:05:00,107.38,107.39,107.35,107.35,228300000.0
2007-08-22 00:06:00,107.37,107.395,107.37,107.38,203100000.0
2007-08-22 00:07:00,107.38,107.38,107.36,107.36,58400000.0
2007-08-22 00:10:00,107.37,107.385,107.36,107.375,127600000.0
2007-08-22 00:11:00,107.38,107.38,107.36,107.36,21600000.0
2007-08-22 00:12:00,107.385,107.385,107.32,107.34,230400000.0
2007-08-22 00:13:00,107.33,107.34,107.33,107.34,61400000.0
2007-08-22 00:14:00,107.32,107.34,107.3,107.32,168000000.0
2007-08-22 00:15:00,107.32,107.32,107.32,107.32,19900000.0
2007-08-22 00:16:00,107.33,107.33,107.32,107.32,25500000.0
2007-08-22 00:17:00,107.35,107.35,107.32,107.34,122100000.0
2007-08-22 00:18:00,107.34,107.37,107.33,107.34,189100000.0
2007-08-22 00:19:00,107.34,107.34,107.33,107.33,67300000.0
2007-08-22 00:20:00,107.32,107.36,107.32,107.35,99699998.0
2007-08-22 00:21:00,107.35,107.36,107.33,107.345,103400000.0
2007-08-22 00:22:00,107.33,107.34,107.32,107.34,123900000.0
2007-08-22 00:23:00,107.34,107.34,107.32,107.32,64400000.0
2007-08-22 00:24:00,107.3,107.33,107.3,107.31,93400000.0
2007-08-22 00:25:00,107.3,107.31,107.28,107.28,250700000.0
2007-08-22 00:26:00,107.28,107.28,107.2,107.2,415400000.0
2007-08-22 00:27:00,107.2,107.22,107.2,107.2,303099997.0
2007-08-22 00:28:00,107.21,107.23,107.21,107.22,197000000.0
2007-08-22 00:29:00,107.22,107.23,107.22,107.22,192300000.0
2007-08-22 00:30:00,107.22,107.23,107.2,107.21,281600000.0
2007-08-22 00:31:00,107.21,107.21,107.13,107.16,429500000.0
2007-08-22 00:32:00,107.15,107.16,107.08,107.14,651099996.0
2007-08-22 00:33:00,107.14,107.15,107.13,107.14,109100000.0
2007-08-22 00:34:00,107.13,107.14,107.12,107.14,126700000.0
2007-08-22 00:35:00,107.13,107.13,107.09,107.09,424399992.0
2007-08-22 00:36:00,107.09,107.1,107.02,107.09,424200000.0
2007-08-22 00:37:00,107.1,107.16,107.09,107.12,573199999.0
2007-08-22 00:38:00,107.11,107.17,107.09,107.14,455400000.0
2007-08-22 00:39:00,107.145,107.27,107.145,107.25,1112900001.0
2007-08-22 00:40:00,107.24,107.24,107.21,107.22,222400000.0
2007-08-22 00:41:00,107.22,107.27,107.19,107.225,412100000.0
2007-08-22 00:42:00,107.23,107.24,107.2,107.22,227600000.0
2007-08-22 00:43:00,107.22,107.22,107.17,107.2,209600000.0
2007-08-22 00:44:00,107.205,107.22,107.17,107.2,530400000.0
2007-08-22 00:45:00,107.2,107.21,107.18,107.18,227900000.0
2007-08-22 00:46:00,107.18,107.2,107.18,107.19,150000004.0
2007-08-22 00:47:00,107.19,107.19,107.19,107.19,80800000.0
2007-08-22 00:48:00,107.19,107.24,107.19,107.22,296000000.0
2007-08-22 00:49:00,107.22,107.24,107.165,107.21,412500000.0
2007-08-22 00:50:00,107.21,107.23,107.2,107.22,120400000.0
2007-08-22 00:51:00,107.22,107.22,107.175,107.205,130000000.0
2007-08-22 00:52:00,107.2,107.2,107.13,107.14,356900000.0
2007-08-22 00:53:00,107.14,107.19,107.125,107.16,569900000.0
2007-08-22 00:54:00,107.16,107.175,107.15,107.165,394900001.0
2007-08-22 00:55:00,107.165,107.165,107.15,107.15,115000000.0
2007-08-22 00:56:00,107.15,107.185,107.145,107.17,438000000.0
2007-08-22 00:57:00,107.17,107.17,107.13,107.17,174800000.0
2007-08-22 00:58:00,107.17,107.205,107.15,107.2,156500000.0
2007-08-22 00:59:00,107.21,107.27,107.2,107.23,293800000.0
2007-08-22 01:00:00,107.23,107.23,107.185,107.185,188300000.0
2007-08-22 01:01:00,107.165,107.2,107.155,107.18,292500000.0
2007-08-22 01:02:00,107.205,107.25,107.205,107.23,397000000.0
2007-08-22 01:03:00,107.21,107.26,107.2,107.23,254800000.0
2007-08-22 01:04:00,107.21,107.23,107.21,107.23,24800000.0
2007-08-22 01:05:00,107.23,107.23,107.21,107.23,44400000.0
2007-08-22 01:06:00,107.215,107.25,107.19,107.205,473400000.0
2007-08-22 01:07:00,107.21,107.21,107.165,107.2,292700000.0
2007-08-22 01:08:00,107.2,107.26,107.18,107.26,433200000.0
2007-08-22 01:09:00,107.23,107.33,107.23,107.315,664900001.0
2007-08-22 01:10:00,107.32,107.325,107.23,107.25,568600000.0
2007-08-22 01:11:00,107.24,107.25,107.21,107.23,200200000.0
2007-08-22 01:12:00,107.245,107.26,107.245,107.26,66100000.0
2007-08-22 01:13:00,107.26,107.275,107.26,107.275,108300000.0
2007-08-22 01:14:00,107.27,107.31,107.27,107.29,431900000.0
2007-08-22 01:15:00,107.29,107.3,107.28,107.285,207100000.0
2007-08-22 01:16:00,107.285,107.32,107.28,107.32,332700000.0
2007-08-22 01:17:00,107.32,107.37,107.32,107.35,279200000.0
2007-08-22 01:18:00,107.35,107.36,107.32,107.35,162600000.0
2007-08-22 01:19:00,107.34,107.34,107.31,107.32,52300000.0
2007-08-22 01:20:00,107.32,107.34,107.32,107.34,297000000.0
2007-08-22 01:21:00,107.34,107.34,107.33,107.34,59400000.0
2007-08-22 01:22:00,107.34,107.34,107.31,107.33,226300000.0
2007-08-22 01:23:00,107.33,107.34,107.31,107.32,228500000.0
2007-08-22 01:24:00,107.31,107.36,107.3,107.34,365500000.0
2007-08-22 01:25:00,107.34,107.345,107.31,107.31,450700000.0
2007-08-22 01:26:00,107.31,107.315,107.285,107.31,356600000.0
2007-08-22 01:27:00,107.31,107.31,107.31,107.31,52800000.0
2007-08-22 01:28:00,107.31,107.31,107.31,107.31,29600000.0
2007-08-22 01:29:00,107.31,107.31,107.3,107.3,35600000.0
2007-08-22 01:30:00,107.32,107.32,107.32,107.32,6000000.0
2007-08-22 01:31:00,107.31,107.33,107.29,107.33,141700000.0
2007-08-22 01:32:00,107.33,107.33,107.31,107.33,109300000.0
2007-08-22 01:33:00,107.33,107.33,107.32,107.32,111200000.0
2007-08-22 01:34:00,107.32,107.32,107.295,107.295,111600000.0
2007-08-22 01:35:00,107.295,107.295,107.295,107.295,32000000.0
2007-08-22 01:36:00,107.31,107.32,107.29,107.32,107600000.0
2007-08-22 01:37:00,107.31,107.34,107.3,107.34,279900000.0
2007-08-22 01:38:00,107.34,107.35,107.31,107.35,293800000.0
2007-08-22 01:39:00,107.34,107.36,107.33,107.35,158100000.0
2007-08-22 01:40:00,107.35,107.36,107.34,107.36,49900000.0
2007-08-22 01:41:00,107.35,107.36,107.34,107.34,125100000.0
2007-08-22 01:42:00,107.34,107.35,107.34,107.35,84500000.0
2007-08-22 01:43:00,107.35,107.36,107.35,107.36,65400000.0
2007-08-22 01:44:00,107.35,107.37,107.35,107.35,188200000.0
2007-08-22 01:45:00,107.35,107.35,107.35,107.35,25000000.0
2007-08-22 01:46:00,107.35,107.36,107.35,107.36,48800000.0
2007-08-22 01:47:00,107.36,107.36,107.35,107.36,104100000.0
2007-08-22 01:48:00,107.36,107.36,107.34,107.35,236000000.0
2007-08-22 01:49:00,107.35,107.36,107.35,107.36,50000000.0
2007-08-22 01:50:00,107.36,107.37,107.36,107.37,60700000.0
2007-08-22 01:51:00,107.36,107.37,107.36,107.37,67900000.0
2007-08-22 01:52:00,107.36,107.38,107.36,107.38,205800000.0
2007-08-22 01:53:00,107.39,107.39,107.36,107.37,222500000.0
2007-08-22 01:54:00,107.38,107.38,107.37,107.37,21800000.0
2007-08-22 01:55:00,107.37,107.38,107.37,107.38,10900000.0
2007-08-22 01:57:00,107.38,107.46,107.38,107.46,185900000.0
2007-08-22 01:58:00,107.45,107.47,107.44,107.47,350600000.0
2007-08-22 01:59:00,107.47,107.47,107.43,107.43,230800002.0
2007-08-22 02:00:00,107.43,107.46,107.43,107.45,245600000.0
2007-08-22 02:01:00,107.46,107.47,107.44,107.45,244800000.0
2007-08-22 02:02:00,107.45,107.45,107.39,107.39,509600000.0
2007-08-22 02:03:00,107.39,107.42,107.38,107.38,354200000.0
2007-08-22 02:04:00,107.39,107.41,107.375,107.39,205800000.0
2007-08-22 02:05:00,107.39,107.41,107.37,107.39,177600000.0
2007-08-22 02:06:00,107.395,107.395,107.345,107.35,243100000.0
2007-08-22 02:07:00,107.35,107.37,107.325,107.335,253300000.0
2007-08-22 02:08:00,107.34,107.35,107.325,107.34,100800000.0
2007-08-22 02:09:00,107.34,107.38,107.34,107.36,147500000.0
2007-08-22 02:10:00,107.37,107.37,107.285,107.315,544800000.0
2007-08-22 02:11:00,107.315,107.33,107.3,107.32,242800000.0
2007-08-22 02:12:00,107.32,107.33,107.31,107.315,183600000.0
2007-08-22 02:13:00,107.31,107.34,107.31,107.34,103200000.0
2007-08-22 02:14:00,107.34,107.34,107.31,107.34,176400000.0
2007-08-22 02:15:00,107.335,107.34,107.3,107.33,275200000.0
2007-08-22 02:16:00,107.33,107.33,107.3,107.32,31600000.0
2007-08-22 02:17:00,107.34,107.34,107.28,107.28,140800000.0
2007-08-22 02:18:00,107.305,107.33,107.275,107.33,210400000.0
2007-08-22 02:19:00,107.31,107.33,107.31,107.32,151600000.0
2007-08-22 02:20:00,107.32,107.33,107.315,107.32,124900000.0
2007-08-22 02:21:00,107.32,107.32,107.3,107.32,107000000.0
2007-08-22 02:22:00,107.32,107.32,107.3,107.32,53800000.0
2007-08-22 02:23:00,107.32,107.33,107.31,107.31,190400000.0
2007-08-22 02:25:00,107.31,107.32,107.3,107.3,211500000.0
2007-08-22 02:26:00,107.32,107.32,107.31,107.31,51100000.0
2007-08-22 02:27:00,107.32,107.34,107.32,107.33,163100000.0
2007-08-22 02:28:00,107.33,107.37,107.33,107.37,437500000.0
2007-08-22 02:29:00,107.37,107.43,107.36,107.41,360699999.0
2007-08-22 02:30:00,107.41,107.41,107.37,107.39,277800000.0
2007-08-22 02:31:00,107.39,107.39,107.37,107.38,102500000.0
2007-08-22 02:32:00,107.38,107.4,107.36,107.38,314400000.0
2007-08-22 02:33:00,107.39,107.39,107.355,107.37,313800000.0
2007-08-22 02:34:00,107.36,107.38,107.36,107.37,130000000.0
2007-08-22 02:35:00,107.38,107.38,107.34,107.36,535400000.0
2007-08-22 02:36:00,107.38,107.39,107.37,107.38,175800000.0
2007-08-22 02:37:00,107.39,107.4,107.37,107.38,223200000.0
2007-08-22 02:38:00,107.38,107.39,107.38,107.39,72800000.0
2007-08-22 02:39:00,107.39,107.39,107.38,107.38,149600000.0
2007-08-22 02:40:00,107.38,107.39,107.35,107.38,198100000.0
2007-08-22 02:41:00,107.38,107.39,107.37,107.38,209500000.0
2007-08-22 02:42:00,107.38,107.4,107.32,107.33,432400001.0
2007-08-22 02:43:00,107.33,107.34,107.31,107.315,263700000.0
2007-08-22 02:44:00,107.315,107.32,107.31,107.31,274200000.0
2007-08-22 02:45:00,107.32,107.33,107.27,107.29,1130300000.0
2007-08-22 02:46:00,107.29,107.29,107.26,107.29,552100002.0
2007-08-22 02:47:00,107.29,107.3,107.28,107.3,401200000.0
2007-08-22 02:48:00,107.3,107.305,107.275,107.275,366399998.0
2007-08-22 02:49:00,107.3,107.38,107.28,107.35,870699985.0
2007-08-22 02:50:00,107.35,107.37,107.35,107.37,218799994.0
2007-08-22 02:51:00,107.37,107.37,107.325,107.37,344199995.0
2007-08-22 02:52:00,107.37,107.38,107.37,107.38,239600002.0
2007-08-22 02:53:00,107.38,107.38,107.37,107.38,254200000.0
2007-08-22 02:54:00,107.37,107.39,107.335,107.38,427500006.0
2007-08-22 02:55:00,107.39,107.39,107.33,107.37,1615499998.0
2007-08-22 02:56:00,107.37,107.37,107.33,107.345,748100000.0
2007-08-22 02:57:00,107.35,107.38,107.315,107.35,416799998.0
2007-08-22 02:58:00,107.39,107.39,107.32,107.34,548799990.0
2007-08-22 02:59:00,107.33,107.33,107.265,107.3,921000000.0
2007-08-22 03:00:00,107.3,107.3,107.25,107.25,343800000.0
2007-08-22 03:01:00,107.27,107.29,107.25,107.28,501800000.0
2007-08-22 03:02:00,107.265,107.31,107.255,107.29,608000000.0
2007-08-22 03:03:00,107.29,107.29,107.26,107.275,122900000.0
2007-08-22 03:04:00,107.275,107.28,107.26,107.28,117200000.0
2007-08-22 03:05:00,107.28,107.29,107.26,107.29,107100000.0
2007-08-22 03:06:00,107.29,107.3,107.26,107.3,168400000.0
2007-08-22 03:07:00,107.3,107.3,107.285,107.3,83800000.0
2007-08-22 03:08:00,107.3,107.3,107.27,107.3,56400000.0
2007-08-22 03:09:00,107.29,107.29,107.27,107.29,444499998.0
2007-08-22 03:10:00,107.28,107.3,107.27,107.29,509899999.0
2007-08-22 03:11:00,107.29,107.3,107.29,107.29,223500000.0
2007-08-22 03:12:00,107.29,107.3,107.225,107.25,639699998.0
2007-08-22 03:13:00,107.255,107.29,107.24,107.285,941499995.0
2007-08-22 03:14:00,107.3,107.3,107.27,107.275,309000000.0
2007-08-22 03:15:00,107.29,107.29,107.23,107.23,360200000.0
2007-08-22 03:16:00,107.23,107.25,107.15,107.15,278800000.0
2007-08-22 03:17:00,107.15,107.15,107.125,107.14,118800000.0
2007-08-22 03:18:00,107.15,107.19,107.15,107.19,318200000.0
2007-08-22 03:19:00,107.19,107.19,107.15,107.15,310600000.0
2007-08-22 03:20:00,107.11,107.16,107.11,107.155,219299999.0
2007-08-22 03:21:00,107.155,107.17,107.15,107.155,93800000.0
2007-08-22 03:22:00,107.18,107.2,107.18,107.19,91700000.0
2007-08-22 03:23:00,107.18,107.2,107.175,107.18,80500000.0
2007-08-22 03:24:00,107.18,107.19,107.17,107.18,186000000.0
2007-08-22 03:25:00,107.175,107.19,107.17,107.18,381800000.0
2007-08-22 03:26:00,107.19,107.19,107.175,107.19,170900000.0
2007-08-22 03:27:00,107.19,107.19,107.19,107.19,27700000.0
2007-08-22 03:28:00,107.19,107.19,107.17,107.19,114800000.0
2007-08-22 03:29:00,107.19,107.19,107.16,107.18,233600000.0
2007-08-22 03:30:00,107.18,107.18,107.15,107.155,241400000.0
2007-08-22 03:31:00,107.17,107.19,107.17,107.19,82000000.0
2007-08-22 03:32:00,107.19,107.19,107.19,107.19,11800000.0
2007-08-22 03:33:00,107.19,107.2,107.18,107.2,129400000.0
2007-08-22 03:34:00,107.2,107.25,107.2,107.25,313800000.0
2007-08-22 03:35:00,107.24,107.24,107.2,107.21,145299998.0
2007-08-22 03:36:00,107.21,107.25,107.19,107.225,243600000.0
2007-08-22 03:37:00,107.24,107.25,107.23,107.23,118700000.0
2007-08-22 03:38:00,107.23,107.23,107.19,107.19,107900000.0
2007-08-22 03:39:00,107.19,107.19,107.19,107.19,103100000.0
2007-08-22 03:40:00,107.19,107.19,107.19,107.19,39400000.0
2007-08-22 03:41:00,107.2,107.23,107.2,107.22,69300000.0
2007-08-22 03:42:00,107.22,107.28,107.21,107.28,253900000.0
2007-08-22 03:43:00,107.28,107.29,107.22,107.24,183900000.0
2007-08-22 03:44:00,107.23,107.24,107.23,107.23,74700000.0
2007-08-22 03:45:00,107.22,107.22,107.19,107.21,331900000.0
2007-08-22 03:46:00,107.21,107.29,107.2,107.29,470100000.0
2007-08-22 03:47:00,107.29,107.29,107.25,107.27,393600000.0
2007-08-22 03:48:00,107.26,107.29,107.26,107.275,348300000.0
2007-08-22 03:49:00,107.28,107.3,107.27,107.29,559700000.0
2007-08-22 03:50:00,107.3,107.3,107.275,107.275,73800000.0
2007-08-22 03:51:00,107.28,107.28,107.26,107.265,78500000.0
2007-08-22 03:52:00,107.27,107.28,107.245,107.25,374299999.0
2007-08-22 03:53:00,107.25,107.26,107.23,107.26,466100000.0
2007-08-22 03:54:00,107.27,107.29,107.19,107.29,534300000.0
2007-08-22 03:55:00,107.29,107.3,107.26,107.3,223000000.0
2007-08-22 03:56:00,107.29,107.3,107.28,107.28,189700000.0
2007-08-22 03:57:00,107.28,107.3,107.26,107.27,218900000.0
2007-08-22 03:58:00,107.27,107.27,107.215,107.225,507400000.0
2007-08-22 03:59:00,107.23,107.25,107.21,107.25,290100000.0
2007-08-22 04:00:00,107.26,107.28,107.24,107.26,184700000.0
2007-08-22 04:01:00,107.255,107.3,107.24,107.29,176700000.0
2007-08-22 04:02:00,107.29,107.31,107.27,107.31,159300000.0
2007-08-22 04:03:00,107.32,107.32,107.27,107.32,457100000.0
2007-08-22 04:04:00,107.31,107.33,107.3,107.33,127700000.0
2007-08-22 04:05:00,107.33,107.33,107.33,107.33,39500000.0
2007-08-22 04:06:00,107.33,107.35,107.33,107.33,198700000.0
2007-08-22 04:07:00,107.34,107.35,107.33,107.35,56600000.0
2007-08-22 04:08:00,107.35,107.35,107.33,107.34,182700000.0
2007-08-22 04:09:00,107.34,107.34,107.26,107.26,371100000.0
2007-08-22 04:10:00,107.265,107.29,107.26,107.29,135100000.0
2007-08-22 04:11:00,107.28,107.29,107.26,107.27,68800000.0
2007-08-22 04:12:00,107.26,107.27,107.26,107.27,26300000.0
2007-08-22 04:13:00,107.27,107.27,107.24,107.26,167000000.0
2007-08-22 04:14:00,107.24,107.26,107.24,107.24,150599999.0
2007-08-22 04:15:00,107.24,107.28,107.24,107.28,162500000.0
2007-08-22 04:16:00,107.29,107.31,107.27,107.29,197400000.0
2007-08-22 04:17:00,107.29,107.3,107.28,107.3,194200000.0
2007-08-22 04:18:00,107.3,107.3,107.28,107.29,121200000.0
2007-08-22 04:19:00,107.295,107.3,107.29,107.29,88900000.0
2007-08-22 04:20:00,107.29,107.3,107.275,107.3,251800000.0
2007-08-22 04:21:00,107.3,107.3,107.28,107.28,136400000.0
2007-08-22 04:22:00,107.3,107.34,107.3,107.34,112900000.0
2007-08-22 04:23:00,107.325,107.34,107.325,107.34,39700000.0
2007-08-22 04:24:00,107.34,107.34,107.31,107.31,105000000.0
2007-08-22 04:25:00,107.31,107.35,107.31,107.335,150300000.0
2007-08-22 04:26:00,107.35,107.35,107.29,107.32,135400000.0
2007-08-22 04:27:00,107.32,107.34,107.29,107.29,241500000.0
2007-08-22 04:28:00,107.29,107.29,107.29,107.29,182300000.0
2007-08-22 04:29:00,107.29,107.32,107.275,107.3,181099998.0
2007-08-22 04:30:00,107.32,107.32,107.28,107.28,464400000.0
2007-08-22 04:31:00,107.285,107.32,107.27,107.31,236700000.0
2007-08-22 04:32:00,107.32,107.32,107.3,107.31,62600000.0
2007-08-22 04:33:00,107.31,107.32,107.31,107.31,59100000.0
2007-08-22 04:34:00,107.3,107.31,107.28,107.295,293099999.0
2007-08-22 04:35:00,107.31,107.36,107.3,107.36,496700000.0
2007-08-22 04:36:00,107.35,107.35,107.335,107.35,306000000.0
2007-08-22 04:37:00,107.355,107.36,107.355,107.36,54800000.0
2007-08-22 04:38:00,107.37,107.37,107.37,107.37,17700000.0
2007-08-22 04:39:00,107.37,107.38,107.36,107.37,87500001.0
2007-08-22 04:40:00,107.35,107.37,107.34,107.36,88800000.0
2007-08-22 04:41:00,107.36,107.36,107.34,107.34,137400000.0
2007-08-22 04:42:00,107.35,107.36,107.32,107.33,240900000.0
2007-08-22 04:43:00,107.33,107.33,107.31,107.32,135400000.0
2007-08-22 04:44:00,107.32,107.35,107.32,107.35,254500000.0
2007-08-22 04:45:00,107.35,107.35,107.325,107.33,151500000.0
2007-08-22 04:46:00,107.33,107.34,107.3,107.34,340999999.0
2007-08-22 04:47:00,107.34,107.34,107.32,107.32,120000000.0
2007-08-22 04:48:00,107.315,107.315,107.29,107.29,140900000.0
2007-08-22 04:49:00,107.29,107.3,107.29,107.29,159900000.0
2007-08-22 04:50:00,107.29,107.29,107.25,107.28,230500000.0
2007-08-22 04:51:00,107.28,107.29,107.26,107.27,196100000.0
2007-08-22 04:52:00,107.27,107.27,107.25,107.26,167300000.0
2007-08-22 04:53:00,107.26,107.26,107.22,107.22,320500000.0
2007-08-22 04:54:00,107.205,107.23,107.205,107.22,253799998.0
2007-08-22 04:55:00,107.2,107.22,107.18,107.195,459800000.0
2007-08-22 04:56:00,107.195,107.21,107.17,107.19,582999998.0
2007-08-22 04:57:00,107.19,107.19,107.17,107.19,89300000.0
2007-08-22 04:58:00,107.19,107.2,107.18,107.18,303800002.0
2007-08-22 04:59:00,107.18,107.21,107.18,107.2,198900000.0
2007-08-22 05:00:00,107.2,107.21,107.19,107.2,120200000.0
2007-08-22 05:01:00,107.2,107.21,107.19,107.19,48300000.0
2007-08-22 05:02:00,107.21,107.21,107.2,107.2,23400000.0
2007-08-22 05:03:00,107.21,107.21,107.19,107.19,67900000.0
2007-08-22 05:04:00,107.19,107.19,107.18,107.19,248900000.0
2007-08-22 05:05:00,107.19,107.19,107.18,107.18,259500001.0
2007-08-22 05:06:00,107.18,107.21,107.18,107.21,259500001.0
2007-08-22 05:07:00,107.21,107.22,107.195,107.22,101700000.0
2007-08-22 05:08:00,107.22,107.22,107.22,107.22,47200000.0
2007-08-22 05:09:00,107.22,107.22,107.21,107.22,90100000.0
2007-08-22 05:10:00,107.23,107.25,107.215,107.24,146900000.0
2007-08-22 05:11:00,107.23,107.24,107.22,107.22,115600000.0
2007-08-22 05:13:00,107.22,107.22,107.18,107.2,325300000.0
2007-08-22 05:14:00,107.21,107.21,107.17,107.2,236000000.0
2007-08-22 05:15:00,107.19,107.22,107.18,107.21,197100000.0
2007-08-22 05:16:00,107.21,107.21,107.21,107.21,34000000.0
2007-08-22 05:17:00,107.21,107.21,107.2,107.21,108700000.0
2007-08-22 05:18:00,107.21,107.21,107.21,107.21,35000000.0
2007-08-22 05:19:00,107.21,107.21,107.2,107.21,39900000.0
2007-08-22 05:20:00,107.21,107.21,107.21,107.21,43400000.0
2007-08-22 05:21:00,107.205,107.24,107.2,107.23,217099998.0
2007-08-22 05:22:00,107.23,107.24,107.21,107.22,130600000.0
2007-08-22 05:23:00,107.2,107.21,107.2,107.2,67900000.0
2007-08-22 05:24:00,107.205,107.22,107.2,107.2,107300000.0
2007-08-22 05:25:00,107.2,107.2,107.2,107.2,40000000.0
2007-08-22 05:26:00,107.21,107.21,107.19,107.21,117000000.0
2007-08-22 05:27:00,107.21,107.21,107.21,107.21,35100000.0
2007-08-22 05:28:00,107.2,107.21,107.2,107.21,47300000.0
2007-08-22 05:29:00,107.21,107.21,107.21,107.21,35300000.0
2007-08-22 05:31:00,107.21,107.23,107.21,107.23,153800000.0
2007-08-22 05:32:00,107.22,107.23,107.22,107.22,126200000.0
2007-08-22 05:33:00,107.23,107.24,107.22,107.24,149800000.0
2007-08-22 05:34:00,107.23,107.25,107.23,107.24,111099998.0
2007-08-22 05:35:00,107.25,107.26,107.25,107.26,86600000.0
2007-08-22 05:36:00,107.26,107.29,107.25,107.25,363300000.0
2007-08-22 05:37:00,107.26,107.28,107.24,107.28,238100000.0
2007-08-22 05:38:00,107.28,107.3,107.27,107.3,142100000.0
2007-08-22 05:39:00,107.3,107.3,107.28,107.3,176600000.0
2007-08-22 05:40:00,107.285,107.32,107.285,107.31,88200000.0
2007-08-22 05:41:00,107.31,107.34,107.3,107.34,109100000.0
2007-08-22 05:42:00,107.33,107.34,107.315,107.34,305100000.0
2007-08-22 05:43:00,107.33,107.34,107.32,107.325,192500000.0
2007-08-22 05:44:00,107.34,107.34,107.31,107.34,197700000.0
2007-08-22 05:45:00,107.35,107.37,107.34,107.37,141400000.0
2007-08-22 05:46:00,107.36,107.36,107.34,107.34,174200000.0
2007-08-22 05:47:00,107.34,107.34,107.33,107.34,221300000.0
2007-08-22 05:48:00,107.33,107.36,107.32,107.34,384000000.0
2007-08-22 05:49:00,107.34,107.34,107.28,107.3,112300000.0
2007-08-22 05:50:00,107.3,107.31,107.28,107.3,153800000.0
2007-08-22 05:51:00,107.3,107.3,107.3,107.3,39600000.0
2007-08-22 05:52:00,107.295,107.31,107.28,107.28,132900000.0
2007-08-22 05:53:00,107.305,107.32,107.305,107.32,75200000.0
2007-08-22 05:54:00,107.31,107.32,107.31,107.32,154799998.0
2007-08-22 05:55:00,107.32,107.32,107.32,107.32,31600000.0
2007-08-22 05:57:00,107.32,107.32,107.31,107.31,90800000.0
2007-08-22 05:58:00,107.31,107.31,107.3,107.31,182500000.0
2007-08-22 05:59:00,107.31,107.31,107.28,107.28,190499999.0
2007-08-22 06:00:00,107.29,107.31,107.29,107.29,156600000.0
2007-08-22 06:01:00,107.3,107.33,107.3,107.32,249400000.0
2007-08-22 06:02:00,107.31,107.31,107.31,107.31,27700000.0
2007-08-22 06:03:00,107.3,107.3,107.29,107.29,162100000.0
2007-08-22 06:04:00,107.29,107.29,107.27,107.29,276700000.0
2007-08-22 06:05:00,107.28,107.28,107.27,107.28,130800000.0
2007-08-22 06:06:00,107.285,107.29,107.27,107.28,234900000.0
2007-08-22 06:07:00,107.28,107.3,107.26,107.3,635500000.0
2007-08-22 06:08:00,107.295,107.3,107.28,107.28,389000000.0
2007-08-22 06:09:00,107.275,107.29,107.27,107.28,241800000.0
2007-08-22 06:10:00,107.285,107.3,107.28,107.3,119700000.0
2007-08-22 06:11:00,107.29,107.3,107.29,107.3,102000000.0
2007-08-22 06:12:00,107.31,107.33,107.31,107.33,220600000.0
2007-08-22 06:13:00,107.32,107.335,107.32,107.33,301100000.0
2007-08-22 06:14:00,107.33,107.345,107.33,107.34,162500000.0
2007-08-22 06:15:00,107.34,107.34,107.33,107.34,105100000.0
2007-08-22 06:16:00,107.34,107.36,107.325,107.325,221100000.0
2007-08-22 06:17:00,107.31,107.33,107.31,107.33,171000000.0
2007-08-22 06:18:00,107.33,107.34,107.33,107.34,84800000.0
2007-08-22 06:19:00,107.34,107.35,107.34,107.35,28700000.0
2007-08-22 06:20:00,107.35,107.36,107.34,107.34,79700000.0
2007-08-22 06:21:00,107.34,107.34,107.34,107.34,29600000.0
2007-08-22 06:22:00,107.33,107.33,107.33,107.33,49500000.0
2007-08-22 06:24:00,107.33,107.34,107.325,107.33,128900000.0
2007-08-22 06:25:00,107.33,107.34,107.31,107.32,247200000.0
2007-08-22 06:26:00,107.325,107.325,107.32,107.32,55300000.0
2007-08-22 06:27:00,107.33,107.33,107.32,107.33,49900000.0
2007-08-22 06:28:00,107.32,107.32,107.32,107.32,14200000.0
2007-08-22 06:29:00,107.32,107.32,107.315,107.315,101900000.0
2007-08-22 06:30:00,107.32,107.33,107.32,107.33,29900000.0
2007-08-22 06:32:00,107.32,107.33,107.31,107.33,81700000.0
2007-08-22 06:33:00,107.33,107.35,107.32,107.35,382900000.0
2007-08-22 06:34:00,107.355,107.36,107.32,107.355,258800000.0
2007-08-22 06:35:00,107.355,107.37,107.34,107.37,276700000.0
2007-08-22 06:36:00,107.365,107.37,107.31,107.35,362800000.0
2007-08-22 06:37:00,107.34,107.365,107.325,107.36,263699999.0
2007-08-22 06:38:00,107.36,107.4,107.35,107.36,180100000.0
2007-08-22 06:39:00,107.36,107.37,107.33,107.37,214600000.0
2007-08-22 06:40:00,107.37,107.385,107.36,107.375,161699999.0
2007-08-22 06:41:00,107.38,107.38,107.36,107.36,177800000.0
2007-08-22 06:42:00,107.36,107.38,107.35,107.38,135900000.0
2007-08-22 06:43:00,107.37,107.38,107.3,107.345,267699999.0
2007-08-22 06:44:00,107.345,107.355,107.31,107.35,567199998.0
2007-08-22 06:45:00,107.35,107.355,107.34,107.355,470000002.0
2007-08-22 06:46:00,107.36,107.36,107.355,107.36,461400000.0
2007-08-22 06:47:00,107.37,107.41,107.37,107.41,549100006.0
2007-08-22 06:48:00,107.41,107.42,107.37,107.42,825900004.0
2007-08-22 06:49:00,107.42,107.43,107.42,107.43,344399999.0
2007-08-22 06:50:00,107.43,107.44,107.415,107.43,529800001.0
2007-08-22 06:51:00,107.43,107.465,107.43,107.435,446599997.0
2007-08-22 06:52:00,107.44,107.44,107.43,107.43,537299996.0
2007-08-22 06:53:00,107.42,107.42,107.4,107.42,335700001.0
2007-08-22 06:54:00,107.42,107.42,107.39,107.41,268699998.0
2007-08-22 06:55:00,107.41,107.44,107.41,107.44,403799995.0
2007-08-22 06:56:00,107.44,107.44,107.41,107.42,513599994.0
2007-08-22 06:57:00,107.405,107.42,107.385,107.41,399099999.0
2007-08-22 06:58:00,107.41,107.42,107.39,107.41,348700000.0
2007-08-22 06:59:00,107.41,107.42,107.37,107.42,577699985.0
2007-08-22 07:00:00,107.42,107.42,107.38,107.4,459999980.0
2007-08-22 07:01:00,107.4,107.405,107.35,107.35,316799987.0
2007-08-22 07:02:00,107.375,107.385,107.35,107.38,528699996.0
2007-08-22 07:03:00,107.385,107.39,107.33,107.36,809399996.0
2007-08-22 07:04:00,107.36,107.36,107.33,107.33,668099990.0
2007-08-22 07:05:00,107.33,107.34,107.3,107.305,583999999.0
2007-08-22 07:06:00,107.305,107.33,107.3,107.32,268500005.0
2007-08-22 07:07:00,107.315,107.33,107.28,107.3,386899997.0
2007-08-22 07:08:00,107.275,107.32,107.275,107.31,117599998.0
2007-08-22 07:09:00,107.31,107.32,107.3,107.32,326200004.0
2007-08-22 07:10:00,107.325,107.35,107.32,107.32,507399999.0
2007-08-22 07:11:00,107.32,107.34,107.29,107.3,481799997.0
2007-08-22 07:12:00,107.3,107.3,107.285,107.3,140799999.0
2007-08-22 07:13:00,107.3,107.32,107.29,107.31,413199997.0
2007-08-22 07:14:00,107.31,107.34,107.31,107.32,337100000.0
2007-08-22 07:15:00,107.31,107.32,107.3,107.305,167700000.0
2007-08-22 07:16:00,107.3,107.32,107.3,107.32,160999998.0
2007-08-22 07:17:00,107.32,107.34,107.32,107.34,43400000.0
2007-08-22 07:18:00,107.34,107.34,107.3,107.33,193700000.0
2007-08-22 07:19:00,107.34,107.47,107.34,107.44,652699999.0
2007-08-22 07:20:00,107.435,107.61,107.435,107.565,1055499995.0
2007-08-22 07:21:00,107.6,107.62,107.55,107.56,404700000.0
2007-08-22 07:22:00,107.56,107.6,107.55,107.56,339500000.0
2007-08-22 07:23:00,107.58,107.61,107.55,107.595,465200000.0
2007-08-22 07:24:00,107.6,107.61,107.56,107.59,206200000.0
2007-08-22 07:25:00,107.59,107.59,107.55,107.58,464800000.0
2007-08-22 07:26:00,107.59,107.59,107.56,107.58,223700000.0
2007-08-22 07:27:00,107.57,107.58,107.54,107.56,471100000.0
2007-08-22 07:28:00,107.57,107.58,107.525,107.56,475000000.0
2007-08-22 07:29:00,107.56,107.57,107.54,107.57,127700000.0
2007-08-22 07:30:00,107.57,107.57,107.53,107.56,317300000.0
2007-08-22 07:31:00,107.505,107.56,107.505,107.53,407099999.0
2007-08-22 07:32:00,107.53,107.54,107.46,107.52,492499998.0
2007-08-22 07:33:00,107.52,107.55,107.51,107.55,358800000.0
2007-08-22 07:34:00,107.56,107.56,107.56,107.56,111000000.0
2007-08-22 07:35:00,107.55,107.55,107.54,107.54,116700000.0
2007-08-22 07:36:00,107.55,107.56,107.55,107.55,71000000.0
2007-08-22 07:37:00,107.55,107.55,107.515,107.515,219300000.0
2007-08-22 07:38:00,107.52,107.56,107.52,107.55,198299996.0
2007-08-22 07:39:00,107.54,107.58,107.54,107.57,331900000.0
2007-08-22 07:40:00,107.57,107.57,107.55,107.56,178100000.0
2007-08-22 07:41:00,107.56,107.58,107.555,107.565,269800000.0
2007-08-22 07:42:00,107.57,107.61,107.56,107.59,358900000.0
2007-08-22 07:43:00,107.59,107.63,107.57,107.62,411499998.0
2007-08-22 07:44:00,107.61,107.62,107.56,107.58,556599991.0
2007-08-22 07:45:00,107.58,107.59,107.56,107.575,848499985.0
2007-08-22 07:46:00,107.575,107.58,107.55,107.55,557800000.0
2007-08-22 07:47:00,107.55,107.57,107.55,107.57,159600000.0
2007-08-22 07:48:00,107.57,107.575,107.565,107.57,238800000.0
2007-08-22 07:49:00,107.565,107.57,107.555,107.57,320000000.0
2007-08-22 07:50:00,107.57,107.6,107.57,107.59,726199997.0
2007-08-22 07:51:00,107.59,107.61,107.58,107.59,662699989.0
2007-08-22 07:52:00,107.59,107.61,107.58,107.61,605199999.0
2007-08-22 07:53:00,107.605,107.615,107.6,107.61,745399999.0
2007-08-22 07:54:00,107.61,107.61,107.59,107.61,744299996.0
2007-08-22 07:55:00,107.61,107.61,107.58,107.61,148300000.0
2007-08-22 07:56:00,107.61,107.62,107.61,107.615,139200000.0
2007-08-22 07:57:00,107.615,107.615,107.58,107.58,427699998.0
2007-08-22 07:58:00,107.59,107.59,107.55,107.57,1059700001.0
2007-08-22 07:59:00,107.57,107.59,107.57,107.57,397700002.0
2007-08-22 08:00:00,107.57,107.57,107.53,107.56,568099998.0
2007-08-22 08:01:00,107.55,107.55,107.52,107.55,331799999.0
2007-08-22 08:02:00,107.55,107.57,107.53,107.57,315600000.0
2007-08-22 08:03:00,107.57,107.58,107.53,107.58,334300000.0
2007-08-22 08:04:00,107.58,107.6,107.57,107.59,276799998.0
2007-08-22 08:05:00,107.58,107.6,107.56,107.6,198100000.0
2007-08-22 08:06:00,107.6,107.66,107.58,107.66,1011099994.0
2007-08-22 08:07:00,107.66,107.73,107.65,107.73,705599989.0
2007-08-22 08:08:00,107.73,107.79,107.71,107.79,988199999.0
2007-08-22 08:09:00,107.79,107.89,107.77,107.89,971299998.0
2007-08-22 08:10:00,107.89,107.94,107.85,107.87,1295299984.0
2007-08-22 08:11:00,107.87,107.99,107.85,107.975,1918699995.0
2007-08-22 08:12:00,107.97,108.01,107.93,107.985,1324899977.0
2007-08-22 08:13:00,107.985,107.985,107.905,107.91,1159099997.0
2007-08-22 08:14:00,107.91,107.93,107.88,107.885,474000000.0
2007-08-22 08:15:00,107.88,107.885,107.83,107.88,645800001.0
2007-08-22 08:16:00,107.88,107.91,107.86,107.89,572900000.0
2007-08-22 08:17:00,107.895,107.895,107.835,107.88,936400000.0
2007-08-22 08:18:00,107.89,107.91,107.84,107.87,728500007.0
2007-08-22 08:19:00,107.865,107.915,107.865,107.915,762000005.0
2007-08-22 08:20:00,107.91,107.94,107.895,107.895,417800002.0
2007-08-22 08:21:00,107.9,107.94,107.88,107.93,496200006.0
2007-08-22 08:22:00,107.93,107.95,107.93,107.93,700900015.0
2007-08-22 08:23:00,107.92,107.97,107.92,107.945,792200012.0
2007-08-22 08:24:00,107.94,107.97,107.92,107.94,632900008.0
2007-08-22 08:25:00,107.935,107.97,107.935,107.95,855500018.0
2007-08-22 08:26:00,107.95,107.97,107.925,107.96,684900009.0
2007-08-22 08:27:00,107.955,107.96,107.905,107.94,867000017.0
2007-08-22 08:28:00,107.94,107.97,107.93,107.97,280600001.0
2007-08-22 08:29:00,107.97,107.98,107.93,107.94,858000004.0
2007-08-22 08:30:00,107.94,107.97,107.92,107.955,862900003.0
2007-08-22 08:31:00,107.95,107.96,107.89,107.95,1207900018.0
2007-08-22 08:32:00,107.95,108.01,107.95,107.99,957400006.0
2007-08-22 08:33:00,107.99,108.07,107.95,108.02,1076600006.0
2007-08-22 08:34:00,108.02,108.04,108.0,108.0,1421400034.0
2007-08-22 08:35:00,108.0,108.05,107.985,108.03,930700014.0
2007-08-22 08:36:00,108.02,108.14,108.01,108.12,1320600012.0
2007-08-22 08:37:00,108.125,108.18,108.12,108.14,1169100010.0
2007-08-22 08:38:00,108.145,108.25,108.105,108.25,1284400010.0
2007-08-22 08:39:00,108.22,108.27,108.195,108.22,1447000015.0
2007-08-22 08:40:00,108.22,108.29,108.195,108.29,1120800005.0
2007-08-22 08:41:00,108.29,108.32,108.255,108.27,971600001.0
2007-08-22 08:42:00,108.27,108.34,108.27,108.28,747700005.0
2007-08-22 08:43:00,108.27,108.31,108.26,108.3,537700010.0
2007-08-22 08:44:00,108.3,108.34,108.285,108.305,1135900000.0
2007-08-22 08:45:00,108.3,108.36,108.285,108.29,1225100001.0
2007-08-22 08:46:00,108.29,108.3,108.245,108.27,1427500035.0
2007-08-22 08:47:00,108.27,108.285,108.26,108.27,574600001.0
2007-08-22 08:48:00,108.27,108.27,108.22,108.23,695300003.0
2007-08-22 08:49:00,108.23,108.27,108.23,108.27,756600003.0
2007-08-22 08:50:00,108.27,108.27,108.22,108.23,529400005.0
2007-08-22 08:51:00,108.23,108.26,108.195,108.22,1324000011.0
2007-08-22 08:52:00,108.22,108.27,108.22,108.25,1157999999.0
2007-08-22 08:53:00,108.25,108.28,108.235,108.265,1398800012.0
2007-08-22 08:54:00,108.27,108.28,108.235,108.26,1013600009.0
2007-08-22 08:55:00,108.265,108.32,108.265,108.29,2045900023.0
2007-08-22 08:56:00,108.29,108.31,108.25,108.265,1357199999.0
2007-08-22 08:57:00,108.27,108.31,108.255,108.31,1786000058.0
2007-08-22 08:58:00,108.3,108.35,108.285,108.3,1911800024.0
2007-08-22 08:59:00,108.3,108.32,108.27,108.27,1572500030.0
2007-08-22 09:00:00,108.27,108.295,108.25,108.28,1149400013.0
2007-08-22 09:01:00,108.28,108.31,108.265,108.29,1269900014.0
2007-08-22 09:02:00,108.285,108.295,108.26,108.27,1570500024.0
2007-08-22 09:03:00,108.27,108.32,108.26,108.31,1240500007.0
2007-08-22 09:04:00,108.31,108.32,108.22,108.22,805300006.0
2007-08-22 09:05:00,108.22,108.22,108.16,108.2,1705200002.0
2007-08-22 09:06:00,108.2,108.21,108.175,108.19,1263999978.0
2007-08-22 09:07:00,108.19,108.28,108.19,108.28,1343700004.0
2007-08-22 09:08:00,108.28,108.28,108.21,108.25,1054700003.0
2007-08-22 09:09:00,108.25,108.27,108.22,108.23,1411200009.0
2007-08-22 09:10:00,108.22,108.235,108.2,108.2,1240200002.0
2007-08-22 09:11:00,108.2,108.2,108.17,108.18,709300009.0
2007-08-22 09:12:00,108.19,108.2,108.165,108.185,828500004.0
2007-08-22 09:13:00,108.19,108.19,108.165,108.18,708500011.0
2007-08-22 09:14:00,108.18,108.2,108.16,108.2,275100000.0
2007-08-22 09:15:00,108.21,108.21,108.18,108.2,556100007.0
2007-08-22 09:16:00,108.2,108.21,108.165,108.21,645800006.0
2007-08-22 09:17:00,108.21,108.21,108.18,108.18,823100010.0
2007-08-22 09:18:00,108.18,108.18,108.155,108.17,343300008.0
2007-08-22 09:19:00,108.17,108.19,108.16,108.19,253700008.0
2007-08-22 09:20:00,108.17,108.19,108.1,108.11,1187300009.0
2007-08-22 09:21:00,108.12,108.12,108.04,108.05,1114400005.0
2007-08-22 09:22:00,108.06,108.07,108.0,108.025,1089900010.0
2007-08-22 09:23:00,108.03,108.05,108.0,108.02,836800012.0
2007-08-22 09:24:00,108.02,108.06,108.0,108.05,598000000.0
2007-08-22 09:25:00,108.07,108.08,108.02,108.05,465200000.0
2007-08-22 09:26:00,108.04,108.05,108.005,108.04,904600004.0
2007-08-22 09:27:00,108.04,108.05,108.03,108.035,559800002.0
2007-08-22 09:28:00,108.05,108.12,108.03,108.11,720999999.0
2007-08-22 09:29:00,108.1,108.1,108.04,108.08,518200000.0
2007-08-22 09:30:00,108.07,108.11,108.05,108.07,426200000.0
2007-08-22 09:31:00,108.07,108.1,108.06,108.09,409200000.0
2007-08-22 09:32:00,108.1,108.11,108.08,108.08,283500000.0
2007-08-22 09:33:00,108.08,108.12,108.08,108.11,363400000.0
2007-08-22 09:34:00,108.1,108.11,108.1,108.1,250200000.0
2007-08-22 09:35:00,108.1,108.1,108.08,108.09,171900000.0
2007-08-22 09:36:00,108.1,108.12,108.08,108.1,189800001.0
2007-08-22 09:37:00,108.11,108.11,108.08,108.11,425500000.0
2007-08-22 09:38:00,108.11,108.11,108.02,108.06,552300000.0
2007-08-22 09:39:00,108.06,108.09,108.06,108.07,168800000.0
2007-08-22 09:40:00,108.07,108.07,108.03,108.07,295200000.0
2007-08-22 09:41:00,108.07,108.1,108.05,108.06,393500000.0
2007-08-22 09:42:00,108.07,108.13,108.06,108.09,387500000.0
2007-08-22 09:43:00,108.09,108.09,108.06,108.09,156100000.0
2007-08-22 09:44:00,108.09,108.11,108.07,108.11,299000004.0
2007-08-22 09:45:00,108.11,108.12,108.1,108.1,215400000.0
2007-08-22 09:46:00,108.12,108.13,108.11,108.12,157900000.0
2007-08-22 09:47:00,108.12,108.14,108.1,108.14,311100000.0
2007-08-22 09:48:00,108.14,108.15,108.13,108.13,332000001.0
2007-08-22 09:49:00,108.14,108.14,108.11,108.12,132100000.0
2007-08-22 09:50:00,108.12,108.13,108.1,108.13,132700000.0
2007-08-22 09:51:00,108.13,108.18,108.12,108.18,266800000.0
2007-08-22 09:52:00,108.18,108.18,108.09,108.11,831500005.0
2007-08-22 09:53:00,108.12,108.17,108.12,108.13,233700000.0
2007-08-22 09:54:00,108.13,108.18,108.12,108.13,384800001.0
2007-08-22 09:55:00,108.13,108.13,108.04,108.12,734000003.0
2007-08-22 09:56:00,108.13,108.17,108.11,108.16,297900000.0
2007-08-22 09:57:00,108.17,108.17,108.025,108.08,1403100001.0
2007-08-22 09:58:00,108.08,108.13,108.06,108.12,905700002.0
2007-08-22 09:59:00,108.12,108.15,108.12,108.13,810399999.0
2007-08-22 10:00:00,108.15,108.16,108.11,108.15,828000005.0
2007-08-22 10:01:00,108.15,108.18,108.15,108.18,422000001.0
2007-08-22 10:02:00,108.17,108.17,108.1,108.1,322600000.0
2007-08-22 10:03:00,108.09,108.11,108.07,108.1,631800002.0
2007-08-22 10:04:00,108.09,108.11,108.085,108.09,433800003.0
2007-08-22 10:05:00,108.09,108.09,108.06,108.07,399600001.0
2007-08-22 10:06:00,108.06,108.11,108.06,108.11,243900000.0
2007-08-22 10:07:00,108.11,108.16,108.11,108.16,308900000.0
2007-08-22 10:08:00,108.145,108.17,108.12,108.15,611800000.0
2007-08-22 10:09:00,108.15,108.18,108.14,108.15,714900002.0
2007-08-22 10:10:00,108.14,108.16,108.12,108.16,426800000.0
2007-08-22 10:11:00,108.16,108.18,108.15,108.15,264000000.0
2007-08-22 10:12:00,108.15,108.16,108.14,108.14,483400000.0
2007-08-22 10:13:00,108.14,108.15,108.125,108.15,331800000.0
2007-08-22 10:14:00,108.15,108.17,108.14,108.16,383100000.0
2007-08-22 10:15:00,108.17,108.17,108.12,108.12,492000002.0
2007-08-22 10:16:00,108.14,108.16,108.105,108.15,1341900017.0
2007-08-22 10:17:00,108.14,108.16,108.13,108.16,502899996.0
2007-08-22 10:18:00,108.16,108.16,108.13,108.14,695899989.0
2007-08-22 10:19:00,108.13,108.17,108.12,108.16,209799997.0
2007-08-22 10:20:00,108.16,108.17,108.15,108.15,260499999.0
2007-08-22 10:21:00,108.16,108.21,108.14,108.21,646500008.0
2007-08-22 10:22:00,108.21,108.24,108.185,108.2,981900000.0
2007-08-22 10:23:00,108.2,108.32,108.2,108.3,891300000.0
2007-08-22 10:24:00,108.3,108.34,108.27,108.32,944500008.0
2007-08-22 10:25:00,108.32,108.33,108.27,108.31,1013600010.0
2007-08-22 10:26:00,108.33,108.4,108.31,108.38,1319400005.0
2007-08-22 10:27:00,108.38,108.38,108.32,108.34,742900009.0
2007-08-22 10:28:00,108.34,108.37,108.3,108.34,514300002.0
2007-08-22 10:29:00,108.34,108.37,108.31,108.32,689000001.0
2007-08-22 10:30:00,108.32,108.38,108.31,108.38,965800020.0
2007-08-22 10:31:00,108.38,108.38,108.31,108.34,647300006.0
2007-08-22 10:32:00,108.34,108.35,108.32,108.33,815100001.0
2007-08-22 10:33:00,108.33,108.35,108.29,108.31,622800006.0
2007-08-22 10:34:00,108.31,108.33,108.3,108.32,139699997.0
2007-08-22 10:35:00,108.31,108.31,108.16,108.22,815700010.0
2007-08-22 10:36:00,108.22,108.22,108.13,108.17,1518500002.0
2007-08-22 10:37:00,108.17,108.18,108.12,108.13,815399990.0
2007-08-22 10:38:00,108.11,108.14,108.07,108.1,862499995.0
2007-08-22 10:39:00,108.1,108.12,108.1,108.12,623800000.0
2007-08-22 10:40:00,108.12,108.12,108.09,108.11,255399995.0
2007-08-22 10:41:00,108.11,108.11,108.09,108.1,562999998.0
2007-08-22 10:42:00,108.09,108.09,108.06,108.07,872200007.0
2007-08-22 10:43:00,108.07,108.09,108.06,108.08,292600004.0
2007-08-22 10:44:00,108.08,108.11,108.07,108.1,636600000.0
2007-08-22 10:45:00,108.11,108.12,108.1,108.12,633300001.0
2007-08-22 10:46:00,108.15,108.15,108.1,108.13,180900000.0
2007-08-22 10:47:00,108.13,108.15,108.125,108.14,263600000.0
2007-08-22 10:48:00,108.15,108.15,108.12,108.14,90500000.0
2007-08-22 10:49:00,108.14,108.14,108.14,108.14,72800000.0
2007-08-22 10:50:00,108.14,108.15,108.095,108.14,560699999.0
2007-08-22 10:51:00,108.14,108.19,108.14,108.17,267200000.0
2007-08-22 10:52:00,108.16,108.18,108.14,108.15,309200002.0
2007-08-22 10:53:00,108.15,108.17,108.15,108.17,119200000.0
2007-08-22 10:54:00,108.15,108.19,108.13,108.17,618999999.0
2007-08-22 10:55:00,108.17,108.17,108.085,108.1,617700001.0
2007-08-22 10:56:00,108.1,108.1,108.04,108.06,556300000.0
2007-08-22 10:57:00,108.06,108.1,108.05,108.055,377300000.0
2007-08-22 10:58:00,108.05,108.08,108.05,108.06,446600001.0
2007-08-22 10:59:00,108.08,108.09,108.06,108.08,175500000.0
2007-08-22 11:00:00,108.09,108.09,108.08,108.09,134600000.0
2007-08-22 11:01:00,108.09,108.12,108.09,108.12,124600000.0
2007-08-22 11:02:00,108.11,108.11,108.06,108.08,132800000.0
2007-08-22 11:03:00,108.06,108.06,108.02,108.03,429700001.0
2007-08-22 11:04:00,108.02,108.06,108.01,108.06,257000000.0
2007-08-22 11:05:00,108.05,108.07,108.03,108.07,329800000.0
2007-08-22 11:06:00,108.07,108.08,108.04,108.06,454900000.0
2007-08-22 11:07:00,108.05,108.14,108.05,108.12,1194000000.0
2007-08-22 11:08:00,108.13,108.24,108.095,108.24,1298500009.0
2007-08-22 11:09:00,108.23,108.23,108.12,108.2,607900001.0
2007-08-22 11:10:00,108.2,108.24,108.18,108.23,307100001.0
2007-08-22 11:11:00,108.23,108.24,108.19,108.2,230500001.0
2007-08-22 11:12:00,108.2,108.2,108.17,108.18,95300000.0
2007-08-22 11:13:00,108.18,108.18,108.15,108.16,315300000.0
2007-08-22 11:14:00,108.15,108.22,108.125,108.17,486900000.0
2007-08-22 11:15:00,108.18,108.18,108.16,108.16,79600000.0
2007-08-22 11:16:00,108.15,108.18,108.14,108.18,326300000.0
2007-08-22 11:17:00,108.18,108.28,108.18,108.26,509800000.0
2007-08-22 11:18:00,108.255,108.28,108.24,108.25,755000000.0
2007-08-22 11:19:00,108.25,108.3,108.245,108.29,500100002.0
2007-08-22 11:20:00,108.28,108.34,108.265,108.32,967900008.0
2007-08-22 11:21:00,108.31,108.33,108.3,108.32,193500002.0
2007-08-22 11:22:00,108.32,108.32,108.26,108.29,319100000.0
2007-08-22 11:23:00,108.28,108.28,108.24,108.27,843300017.0
2007-08-22 11:24:00,108.28,108.3,108.23,108.23,325500001.0
2007-08-22 11:25:00,108.23,108.25,108.23,108.24,84400000.0
2007-08-22 11:26:00,108.24,108.24,108.2,108.22,77500000.0
2007-08-22 11:27:00,108.22,108.22,108.22,108.22,4800000.0
2007-08-22 11:28:00,108.22,108.22,108.17,108.19,61000000.0
2007-08-22 11:29:00,108.19,108.21,108.17,108.2,155900000.0
2007-08-22 11:30:00,108.2,108.23,108.18,108.21,331600001.0
2007-08-22 11:31:00,108.2,108.22,108.19,108.21,306600004.0
2007-08-22 11:32:00,108.21,108.26,108.21,108.21,283100001.0
2007-08-22 11:33:00,108.21,108.22,108.18,108.21,194800001.0
2007-08-22 11:34:00,108.2,108.21,108.19,108.19,159400000.0
2007-08-22 11:35:00,108.2,108.21,108.18,108.2,233900000.0
2007-08-22 11:36:00,108.19,108.2,108.18,108.18,161500000.0
2007-08-22 11:37:00,108.18,108.19,108.17,108.19,118700000.0
2007-08-22 11:38:00,108.19,108.2,108.17,108.19,183600000.0
2007-08-22 11:39:00,108.2,108.21,108.17,108.21,227200000.0
2007-08-22 11:40:00,108.22,108.24,108.2,108.24,395200000.0
2007-08-22 11:41:00,108.225,108.28,108.225,108.28,346700000.0
2007-08-22 11:42:00,108.29,108.29,108.25,108.28,352700000.0
2007-08-22 11:43:00,108.28,108.29,108.27,108.29,276100000.0
2007-08-22 11:44:00,108.28,108.3,108.27,108.27,290100001.0
2007-08-22 11:45:00,108.28,108.29,108.25,108.27,608900008.0
2007-08-22 11:46:00,108.27,108.33,108.25,108.29,509800004.0
2007-08-22 11:47:00,108.31,108.32,108.24,108.245,758600008.0
2007-08-22 11:48:00,108.25,108.3,108.22,108.28,398400004.0
2007-08-22 11:49:00,108.27,108.31,108.25,108.29,438599997.0
2007-08-22 11:50:00,108.3,108.36,108.26,108.34,2052000005.0
2007-08-22 11:51:00,108.34,108.36,108.28,108.31,496700006.0
2007-08-22 11:52:00,108.31,108.31,108.27,108.29,467000000.0
2007-08-22 11:53:00,108.29,108.3,108.26,108.28,655200001.0
2007-08-22 11:54:00,108.28,108.3,108.27,108.3,356900000.0
2007-08-22 11:55:00,108.3,108.31,108.26,108.31,509900001.0
2007-08-22 11:56:00,108.31,108.32,108.275,108.32,630100001.0
2007-08-22 11:57:00,108.32,108.35,108.315,108.35,331500005.0
2007-08-22 11:58:00,108.34,108.38,108.305,108.35,1104800013.0
2007-08-22 11:59:00,108.4,108.45,108.38,108.43,720400008.0
2007-08-22 12:00:00,108.43,108.43,108.39,108.41,572100011.0
2007-08-22 12:01:00,108.42,108.42,108.39,108.4,170700004.0
2007-08-22 12:02:00,108.39,108.41,108.38,108.41,148400000.0
2007-08-22 12:03:00,108.4,108.42,108.4,108.4,69100000.0
2007-08-22 12:04:00,108.42,108.42,108.4,108.4,191200000.0
2007-08-22 12:05:00,108.39,108.4,108.38,108.38,157099997.0
2007-08-22 12:06:00,108.38,108.39,108.38,108.38,176799996.0
2007-08-22 12:07:00,108.38,108.4,108.38,108.4,250600001.0
2007-08-22 12:08:00,108.4,108.44,108.39,108.44,407700002.0
2007-08-22 12:09:00,108.44,108.46,108.41,108.46,534200002.0
2007-08-22 12:10:00,108.46,108.51,108.45,108.48,532599998.0
2007-08-22 12:11:00,108.48,108.49,108.45,108.46,582900001.0
2007-08-22 12:12:00,108.45,108.45,108.4,108.42,432800002.0
2007-08-22 12:13:00,108.42,108.42,108.42,108.42,122900005.0
2007-08-22 12:14:00,108.43,108.43,108.405,108.43,264299999.0
2007-08-22 12:15:00,108.43,108.45,108.415,108.44,214400000.0
2007-08-22 12:16:00,108.44,108.46,108.43,108.46,191300001.0
2007-08-22 12:17:00,108.46,108.49,108.45,108.49,374000001.0
2007-08-22 12:18:00,108.49,108.495,108.45,108.46,197700000.0
2007-08-22 12:19:00,108.46,108.46,108.41,108.41,135500001.0
2007-08-22 12:20:00,108.43,108.44,108.39,108.42,193500000.0
2007-08-22 12:21:00,108.43,108.44,108.355,108.39,314200005.0
2007-08-22 12:22:00,108.39,108.42,108.375,108.4,402900000.0
2007-08-22 12:23:00,108.38,108.4,108.36,108.4,283700000.0
2007-08-22 12:24:00,108.4,108.42,108.38,108.42,404400002.0
2007-08-22 12:25:00,108.42,108.44,108.39,108.43,448300001.0
2007-08-22 12:26:00,108.42,108.42,108.39,108.39,269000000.0
2007-08-22 12:27:00,108.4,108.42,108.375,108.395,777300003.0
2007-08-22 12:28:00,108.41,108.47,108.41,108.46,218000000.0
2007-08-22 12:29:00,108.46,108.46,108.39,108.4,339800002.0
2007-08-22 12:30:00,108.39,108.39,108.36,108.36,368700004.0
2007-08-22 12:31:00,108.37,108.42,108.35,108.41,746400007.0
2007-08-22 12:32:00,108.41,108.49,108.405,108.48,694700002.0
2007-08-22 12:33:00,108.49,108.51,108.465,108.51,399300001.0
2007-08-22 12:34:00,108.49,108.53,108.49,108.52,200300000.0
2007-08-22 12:35:00,108.52,108.58,108.52,108.55,630900011.0
2007-08-22 12:36:00,108.56,108.59,108.54,108.58,514000006.0
2007-08-22 12:37:00,108.59,108.64,108.58,108.62,465900000.0
2007-08-22 12:38:00,108.62,108.64,108.58,108.61,423100004.0
2007-08-22 12:39:00,108.61,108.64,108.59,108.62,333400003.0
2007-08-22 12:40:00,108.62,108.64,108.6,108.62,266400000.0
2007-08-22 12:41:00,108.62,108.64,108.61,108.63,354200003.0
2007-08-22 12:42:00,108.62,108.66,108.61,108.63,400399999.0
2007-08-22 12:43:00,108.64,108.64,108.58,108.59,251400000.0
2007-08-22 12:44:00,108.59,108.59,108.515,108.58,424500000.0
2007-08-22 12:45:00,108.57,108.62,108.56,108.62,322600000.0
2007-08-22 12:46:00,108.63,108.66,108.61,108.65,295400001.0
2007-08-22 12:47:00,108.64,108.69,108.63,108.67,316900000.0
2007-08-22 12:48:00,108.68,108.68,108.64,108.64,397300000.0
2007-08-22 12:49:00,108.65,108.65,108.57,108.58,722900007.0
2007-08-22 12:50:00,108.57,108.59,108.545,108.59,536300002.0
2007-08-22 12:51:00,108.59,108.63,108.58,108.61,351400000.0
2007-08-22 12:52:00,108.61,108.63,108.59,108.59,323600002.0
2007-08-22 12:53:00,108.59,108.66,108.59,108.63,316200000.0
2007-08-22 12:54:00,108.63,108.67,108.63,108.67,198300000.0
2007-08-22 12:55:00,108.68,108.72,108.67,108.68,388700007.0
2007-08-22 12:56:00,108.68,108.69,108.65,108.68,105899999.0
2007-08-22 12:57:00,108.67,108.67,108.61,108.65,342900000.0
2007-08-22 12:58:00,108.64,108.68,108.63,108.67,299400000.0
2007-08-22 12:59:00,108.67,108.69,108.64,108.65,513300005.0
2007-08-22 13:00:00,108.66,108.72,108.65,108.72,452400000.0
2007-08-22 13:01:00,108.71,108.71,108.64,108.65,520100006.0
2007-08-22 13:02:00,108.65,108.67,108.65,108.66,131100000.0
2007-08-22 13:03:00,108.66,108.68,108.64,108.68,175200000.0
2007-08-22 13:04:00,108.68,108.74,108.67,108.74,184400000.0
2007-08-22 13:05:00,108.74,108.74,108.71,108.72,255500000.0
2007-08-22 13:06:00,108.73,108.73,108.7,108.73,327100000.0
2007-08-22 13:07:00,108.74,108.74,108.675,108.7,484000001.0
2007-08-22 13:08:00,108.69,108.78,108.68,108.77,742800001.0
2007-08-22 13:09:00,108.76,108.78,108.72,108.77,610099995.0
2007-08-22 13:10:00,108.77,108.82,108.76,108.81,630600000.0
2007-08-22 13:11:00,108.82,108.83,108.79,108.81,390200001.0
2007-08-22 13:12:00,108.81,108.85,108.8,108.85,436200000.0
2007-08-22 13:13:00,108.85,108.86,108.8,108.82,300900000.0
2007-08-22 13:14:00,108.83,108.89,108.81,108.87,412600004.0
2007-08-22 13:15:00,108.87,108.88,108.84,108.87,344700002.0
2007-08-22 13:16:00,108.87,108.89,108.85,108.85,387800012.0
2007-08-22 13:17:00,108.85,108.87,108.82,108.84,213800004.0
2007-08-22 13:18:00,108.83,108.83,108.8,108.81,389400004.0
2007-08-22 13:19:00,108.81,108.82,108.79,108.8,326800001.0
2007-08-22 13:20:00,108.8,108.81,108.74,108.75,580900003.0
2007-08-22 13:21:00,108.76,108.76,108.7,108.705,588499998.0
2007-08-22 13:22:00,108.73,108.74,108.68,108.68,468500000.0
2007-08-22 13:23:00,108.68,108.74,108.675,108.73,786799999.0
2007-08-22 13:24:00,108.74,108.75,108.66,108.72,639800003.0
2007-08-22 13:25:00,108.72,108.74,108.68,108.71,414400004.0
2007-08-22 13:26:00,108.7,108.71,108.68,108.69,222700002.0
2007-08-22 13:27:00,108.69,108.74,108.685,108.73,584400005.0
2007-08-22 13:28:00,108.73,108.73,108.68,108.68,105400000.0
2007-08-22 13:29:00,108.68,108.72,108.64,108.64,533100005.0
2007-08-22 13:30:00,108.635,108.73,108.615,108.71,667599999.0
2007-08-22 13:31:00,108.71,108.79,108.7,108.79,373599999.0
2007-08-22 13:32:00,108.79,108.84,108.77,108.81,888599999.0
2007-08-22 13:33:00,108.82,108.82,108.77,108.78,640000006.0
2007-08-22 13:34:00,108.78,108.82,108.765,108.82,536100000.0
2007-08-22 13:35:00,108.82,108.84,108.8,108.82,933700006.0
2007-08-22 13:36:00,108.805,108.85,108.795,108.81,954700009.0
2007-08-22 13:37:00,108.81,108.86,108.81,108.85,131000000.0
2007-08-22 13:38:00,108.85,108.85,108.81,108.83,177500000.0
2007-08-22 13:39:00,108.83,108.88,108.81,108.88,704200008.0
2007-08-22 13:40:00,108.87,108.89,108.8,108.83,723900005.0
2007-08-22 13:41:00,108.82,108.83,108.79,108.79,133500000.0
2007-08-22 13:42:00,108.8,108.83,108.785,108.83,319400002.0
2007-08-22 13:43:00,108.81,108.83,108.78,108.78,499499999.0
2007-08-22 13:44:00,108.78,108.79,108.72,108.78,294200005.0
2007-08-22 13:45:00,108.77,108.77,108.73,108.76,253800002.0
2007-08-22 13:46:00,108.76,108.76,108.74,108.76,211300000.0
2007-08-22 13:47:00,108.76,108.76,108.73,108.73,136700002.0
2007-08-22 13:48:00,108.74,108.76,108.7,108.73,502300000.0
2007-08-22 13:49:00,108.73,108.77,108.71,108.75,389500003.0
2007-08-22 13:50:00,108.75,108.77,108.74,108.74,193100002.0
2007-08-22 13:51:00,108.74,108.77,108.74,108.76,219200001.0
2007-08-22 13:52:00,108.76,108.76,108.72,108.72,174700000.0
2007-08-22 13:53:00,108.75,108.77,108.74,108.76,150900000.0
2007-08-22 13:54:00,108.75,108.75,108.73,108.73,287000000.0
2007-08-22 13:55:00,108.73,108.74,108.7,108.71,316700000.0
2007-08-22 13:56:00,108.71,108.75,108.7,108.75,111200000.0
2007-08-22 13:57:00,108.75,108.77,108.72,108.74,715300004.0
2007-08-22 13:58:00,108.74,108.74,108.72,108.74,279700005.0
2007-08-22 13:59:00,108.73,108.74,108.68,108.68,288200000.0
2007-08-22 14:00:00,108.7,108.71,108.68,108.69,288300000.0
2007-08-22 14:01:00,108.68,108.69,108.65,108.68,276700004.0
2007-08-22 14:02:00,108.7,108.71,108.65,108.65,240000000.0
2007-08-22 14:03:00,108.65,108.68,108.65,108.65,395400004.0
2007-08-22 14:04:00,108.65,108.67,108.64,108.67,135200000.0
2007-08-22 14:05:00,108.66,108.66,108.63,108.66,576100001.0
2007-08-22 14:06:00,108.66,108.68,108.64,108.67,282300000.0
2007-08-22 14:07:00,108.66,108.68,108.65,108.68,214799999.0
2007-08-22 14:08:00,108.68,108.73,108.67,108.71,262500000.0
2007-08-22 14:09:00,108.71,108.74,108.685,108.71,1070200002.0
2007-08-22 14:10:00,108.71,108.73,108.68,108.69,803000003.0
2007-08-22 14:11:00,108.68,108.72,108.68,108.7,288000000.0
2007-08-22 14:12:00,108.71,108.71,108.66,108.67,108500000.0
2007-08-22 14:13:00,108.67,108.68,108.605,108.605,757800004.0
2007-08-22 14:14:00,108.64,108.69,108.61,108.62,565700000.0
2007-08-22 14:15:00,108.6,108.62,108.56,108.62,581600000.0
2007-08-22 14:16:00,108.6,108.64,108.575,108.63,479900000.0
2007-08-22 14:17:00,108.64,108.66,108.61,108.61,143600000.0
2007-08-22 14:18:00,108.61,108.64,108.61,108.61,169700000.0
2007-08-22 14:19:00,108.61,108.62,108.57,108.62,920400012.0
2007-08-22 14:20:00,108.62,108.67,108.6,108.64,736700001.0
2007-08-22 14:21:00,108.64,108.72,108.62,108.705,909900000.0
2007-08-22 14:22:00,108.7,108.72,108.64,108.69,603500000.0
2007-08-22 14:23:00,108.685,108.74,108.68,108.73,875900016.0
2007-08-22 14:24:00,108.74,108.74,108.64,108.66,552600005.0
2007-08-22 14:25:00,108.67,108.72,108.65,108.7,371000000.0
2007-08-22 14:26:00,108.71,108.71,108.635,108.67,514100000.0
2007-08-22 14:27:00,108.66,108.7,108.66,108.69,227200000.0
2007-08-22 14:28:00,108.68,108.73,108.675,108.71,410100004.0
2007-08-22 14:29:00,108.71,108.72,108.67,108.7,293200002.0
2007-08-22 14:30:00,108.7,108.71,108.69,108.7,208400000.0
2007-08-22 14:31:00,108.69,108.69,108.61,108.65,1015800008.0
2007-08-22 14:32:00,108.66,108.66,108.56,108.61,393100000.0
2007-08-22 14:33:00,108.62,108.62,108.55,108.55,379900006.0
2007-08-22 14:34:00,108.56,108.61,108.535,108.59,712200011.0
2007-08-22 14:35:00,108.58,108.62,108.58,108.595,332200002.0
2007-08-22 14:36:00,108.6,108.62,108.575,108.6,576400005.0
2007-08-22 14:37:00,108.6,108.6,108.58,108.59,129800002.0
2007-08-22 14:38:00,108.57,108.62,108.565,108.62,546200004.0
2007-08-22 14:39:00,108.62,108.63,108.6,108.62,372400001.0
2007-08-22 14:40:00,108.62,108.65,108.61,108.63,306400001.0
2007-08-22 14:41:00,108.62,108.63,108.59,108.62,463000000.0
2007-08-22 14:42:00,108.61,108.65,108.61,108.64,273800002.0
2007-08-22 14:43:00,108.63,108.66,108.62,108.65,190400005.0
2007-08-22 14:44:00,108.63,108.66,108.63,108.65,152300001.0
2007-08-22 14:45:00,108.65,108.68,108.65,108.67,114600001.0
2007-08-22 14:46:00,108.67,108.72,108.67,108.7,191600000.0
2007-08-22 14:47:00,108.7,108.74,108.7,108.74,89900000.0
2007-08-22 14:48:00,108.73,108.76,108.72,108.75,338100002.0
2007-08-22 14:49:00,108.74,108.76,108.72,108.76,488500000.0
2007-08-22 14:50:00,108.76,108.76,108.72,108.74,370700007.0
2007-08-22 14:51:00,108.73,108.75,108.72,108.74,389800006.0
2007-08-22 14:52:00,108.74,108.79,108.74,108.77,222000000.0
2007-08-22 14:53:00,108.77,108.79,108.75,108.77,214200000.0
2007-08-22 14:54:00,108.77,108.77,108.73,108.74,233000003.0
2007-08-22 14:55:00,108.74,108.75,108.7,108.73,355000000.0
2007-08-22 14:56:00,108.72,108.74,108.7,108.71,205400001.0
2007-08-22 14:57:00,108.71,108.73,108.71,108.73,354100006.0
2007-08-22 14:58:00,108.72,108.72,108.68,108.69,261100003.0
2007-08-22 14:59:00,108.68,108.7,108.67,108.69,394400004.0
2007-08-22 15:00:00,108.69,108.71,108.67,108.69,151400000.0
2007-08-22 15:01:00,108.7,108.7,108.66,108.68,135700001.0
2007-08-22 15:02:00,108.67,108.69,108.66,108.69,196900000.0
2007-08-22 15:03:00,108.68,108.7,108.66,108.69,136900001.0
2007-08-22 15:04:00,108.68,108.68,108.66,108.67,312600000.0
2007-08-22 15:05:00,108.67,108.67,108.66,108.67,142700000.0
2007-08-22 15:06:00,108.67,108.67,108.64,108.64,176800000.0
2007-08-22 15:07:00,108.65,108.66,108.61,108.615,212200000.0
2007-08-22 15:08:00,108.61,108.68,108.61,108.65,324500001.0
2007-08-22 15:09:00,108.65,108.7,108.62,108.69,529000000.0
2007-08-22 15:10:00,108.68,108.69,108.66,108.67,240100003.0
2007-08-22 15:11:00,108.67,108.69,108.66,108.68,405000006.0
2007-08-22 15:12:00,108.67,108.71,108.655,108.71,770500003.0
2007-08-22 15:13:00,108.71,108.72,108.68,108.7,907699982.0
2007-08-22 15:14:00,108.69,108.71,108.67,108.7,457899991.0
2007-08-22 15:15:00,108.69,108.73,108.68,108.73,1369100001.0
2007-08-22 15:16:00,108.74,108.75,108.7,108.71,266599998.0
2007-08-22 15:17:00,108.7,108.7,108.67,108.67,1485499976.0
2007-08-22 15:18:00,108.67,108.68,108.67,108.68,741999981.0
2007-08-22 15:19:00,108.69,108.72,108.67,108.7,1166099978.0
2007-08-22 15:20:00,108.7,108.7,108.67,108.67,631999992.0
2007-08-22 15:21:00,108.67,108.68,108.645,108.68,697200001.0
2007-08-22 15:22:00,108.67,108.68,108.65,108.67,372999991.0
2007-08-22 15:23:00,108.67,108.68,108.66,108.67,876299996.0
2007-08-22 15:24:00,108.68,108.71,108.665,108.69,869299978.0
2007-08-22 15:25:00,108.69,108.71,108.69,108.7,457099989.0
2007-08-22 15:26:00,108.7,108.7,108.69,108.7,242799993.0
2007-08-22 15:27:00,108.7,108.71,108.69,108.71,120599996.0
2007-08-22 15:28:00,108.71,108.74,108.7,108.72,602300000.0
2007-08-22 15:29:00,108.71,108.73,108.71,108.71,411100001.0
2007-08-22 15:30:00,108.71,108.78,108.7,108.75,1315099986.0
2007-08-22 15:31:00,108.76,108.78,108.75,108.75,2030099967.0
2007-08-22 15:32:00,108.73,108.8,108.73,108.78,2009899970.0
2007-08-22 15:33:00,108.76,108.83,108.75,108.81,2009899970.0
2007-08-22 15:34:00,108.83,108.95,108.82,108.92,2009899970.0
2007-08-22 15:35:00,108.93,108.99,108.93,108.95,2009899970.0
2007-08-22 15:36:00,108.94,109.01,108.94,109.01,2109199999.0
2007-08-22 15:37:00,109.02,109.07,109.01,109.01,2109199999.0
2007-08-22 15:38:00,109.02,109.05,108.99,108.99,2066399979.0
2007-08-22 15:39:00,108.99,109.01,108.94,108.94,1162099999.0
2007-08-22 15:40:00,108.93,108.98,108.9,108.97,1653599984.0
2007-08-22 15:41:00,108.97,108.97,108.93,108.95,1302499991.0
2007-08-22 15:42:00,108.95,108.97,108.93,108.96,1196700010.0
2007-08-22 15:43:00,108.96,108.97,108.86,108.86,1301699998.0
2007-08-22 15:44:00,108.86,108.89,108.83,108.88,1673200006.0
2007-08-22 15:45:00,108.87,108.88,108.81,108.81,805299989.0
2007-08-22 15:46:00,108.82,108.86,108.82,108.82,805299989.0
2007-08-22 15:47:00,108.81,108.82,108.77,108.8,1840199988.0
2007-08-22 15:48:00,108.78,108.8,108.76,108.79,1514099996.0
2007-08-22 15:49:00,108.76,108.77,108.7,108.7,1421200004.0
2007-08-22 15:50:00,108.72,108.75,108.71,108.74,1421200004.0
2007-08-22 15:51:00,108.72,108.76,108.69,108.73,891099998.0
2007-08-22 15:52:00,108.74,108.76,108.72,108.76,493399996.0
2007-08-22 15:53:00,108.76,108.77,108.74,108.76,1090600000.0
2007-08-22 15:54:00,108.75,108.79,108.74,108.79,992799996.0
2007-08-22 15:55:00,108.79,108.84,108.77,108.82,878499998.0
2007-08-22 15:56:00,108.81,108.83,108.8,108.82,1151600003.0
2007-08-22 15:57:00,108.82,108.87,108.82,108.85,619400000.0
2007-08-22 15:58:00,108.85,108.86,108.81,108.82,1811000001.0
2007-08-22 15:59:00,108.82,108.83,108.77,108.8,473099997.0
2007-08-22 16:00:00,108.79,108.8,108.74,108.78,782499986.0
2007-08-22 16:01:00,108.78,108.81,108.76,108.77,847699992.0
2007-08-22 16:02:00,108.76,108.78,108.71,108.71,1850899982.0
2007-08-22 16:03:00,108.72,108.72,108.64,108.64,1246199996.0
2007-08-22 16:04:00,108.64,108.64,108.53,108.55,1750100000.0
2007-08-22 16:05:00,108.55,108.61,108.55,108.61,1173099986.0
2007-08-22 16:06:00,108.62,108.68,108.6,108.68,863500007.0
2007-08-22 16:07:00,108.68,108.71,108.65,108.67,1598299997.0
2007-08-22 16:08:00,108.67,108.7,108.66,108.68,899199998.0
2007-08-22 16:09:00,108.68,108.69,108.64,108.69,290900000.0
2007-08-22 16:10:00,108.68,108.73,108.68,108.72,1126599995.0
2007-08-22 16:11:00,108.73,108.75,108.7,108.7,786099990.0
2007-08-22 16:12:00,108.72,108.75,108.71,108.71,786099990.0
2007-08-22 16:13:00,108.72,108.74,108.7,108.72,1890499985.0
2007-08-22 16:14:00,108.71,108.72,108.69,108.71,1245000003.0
2007-08-22 16:15:00,108.71,108.71,108.66,108.66,1896999986.0
2007-08-22 16:16:00,108.66,108.7,108.64,108.68,718599995.0
2007-08-22 16:17:00,108.68,108.7,108.64,108.67,550799998.0
2007-08-22 16:18:00,108.66,108.69,108.66,108.67,1299699988.0
2007-08-22 16:19:00,108.67,108.69,108.61,108.63,1528700007.0
2007-08-22 16:20:00,108.62,108.65,108.6,108.62,1815000016.0
2007-08-22 16:21:00,108.63,108.65,108.58,108.6,2030699997.0
2007-08-22 16:22:00,108.6,108.6,108.55,108.58,1612800021.0
2007-08-22 16:23:00,108.59,108.63,108.565,108.59,1612800021.0
2007-08-22 16:24:00,108.59,108.6,108.56,108.57,1283299997.0
2007-08-22 16:25:00,108.56,108.58,108.56,108.56,1219599986.0
2007-08-22 16:26:00,108.56,108.59,108.56,108.57,1096599998.0
2007-08-22 16:27:00,108.57,108.57,108.51,108.53,929199998.0
2007-08-22 16:28:00,108.53,108.53,108.5,108.5,373500002.0
2007-08-22 16:29:00,108.51,108.56,108.5,108.55,1277400018.0
2007-08-22 16:30:00,108.56,108.56,108.42,108.43,2036399988.0
2007-08-22 16:31:00,108.44,108.44,108.37,108.4,1567199988.0
2007-08-22 16:32:00,108.39,108.43,108.38,108.4,1365699991.0
2007-08-22 16:33:00,108.39,108.39,108.33,108.36,1365699991.0
2007-08-22 16:34:00,108.37,108.38,108.35,108.38,1365699991.0
2007-08-22 16:35:00,108.38,108.38,108.29,108.3,1586900002.0
2007-08-22 16:36:00,108.3,108.36,108.27,108.34,1570100018.0
2007-08-22 16:37:00,108.33,108.36,108.32,108.35,1482400012.0
2007-08-22 16:38:00,108.36,108.41,108.36,108.41,1482400012.0
2007-08-22 16:39:00,108.4,108.47,108.4,108.47,1381600000.0
2007-08-22 16:40:00,108.47,108.5,108.42,108.49,1211300005.0
2007-08-22 16:41:00,108.49,108.5,108.45,108.45,1035599987.0
2007-08-22 16:42:00,108.45,108.45,108.415,108.42,869800003.0
2007-08-22 16:43:00,108.42,108.49,108.42,108.48,2079699996.0
2007-08-22 16:44:00,108.47,108.48,108.38,108.38,995599986.0
2007-08-22 16:45:00,108.4,108.41,108.37,108.4,995599986.0
2007-08-22 16:46:00,108.4,108.4,108.35,108.38,1562299969.0
2007-08-22 16:47:00,108.37,108.44,108.37,108.43,1439999995.0
2007-08-22 16:48:00,108.44,108.52,108.43,108.49,1439999995.0
2007-08-22 16:49:00,108.48,108.51,108.47,108.48,1439999995.0
2007-08-22 16:50:00,108.48,108.53,108.47,108.51,1820399991.0
2007-08-22 16:51:00,108.51,108.56,108.51,108.53,1644099993.0
2007-08-22 16:52:00,108.52,108.6,108.52,108.6,1441699992.0
2007-08-22 16:53:00,108.59,108.62,108.57,108.6,501000000.0
2007-08-22 16:54:00,108.6,108.61,108.56,108.61,1699900001.0
2007-08-22 16:55:00,108.61,108.62,108.56,108.56,828099995.0
2007-08-22 16:56:00,108.56,108.58,108.5,108.51,2020999980.0
2007-08-22 16:57:00,108.52,108.53,108.47,108.48,1276399994.0
2007-08-22 16:58:00,108.47,108.48,108.41,108.41,2062699965.0
2007-08-22 16:59:00,108.4,108.4,108.27,108.28,2075199986.0
2007-08-22 17:00:00,108.31,108.36,108.3,108.33,2075199986.0
2007-08-22 17:01:00,108.33,108.35,108.32,108.34,2016800008.0
2007-08-22 17:02:00,108.34,108.36,108.3,108.32,1179000007.0
2007-08-22 17:03:00,108.33,108.33,108.17,108.17,1746500007.0
2007-08-22 17:04:00,108.16,108.18,108.11,108.15,1575500012.0
2007-08-22 17:05:00,108.19,108.2,108.09,108.14,1575500012.0
2007-08-22 17:06:00,108.15,108.15,108.045,108.07,1787900005.0
2007-08-22 17:07:00,108.06,108.13,108.04,108.12,1365699994.0
2007-08-22 17:08:00,108.13,108.15,108.11,108.15,781199998.0
2007-08-22 17:09:00,108.17,108.18,108.13,108.16,1095700000.0
2007-08-22 17:10:00,108.16,108.2,108.16,108.18,356799999.0
2007-08-22 17:11:00,108.19,108.19,108.14,108.16,995100005.0
2007-08-22 17:12:00,108.16,108.17,108.11,108.16,1014600006.0
2007-08-22 17:13:00,108.16,108.195,108.13,108.17,1647699993.0
2007-08-22 17:14:00,108.17,108.18,108.13,108.17,2041799990.0
2007-08-22 17:15:00,108.17,108.18,108.14,108.17,1048700013.0
2007-08-22 17:16:00,108.16,108.17,108.13,108.14,1708099998.0
2007-08-22 17:17:00,108.14,108.2,108.14,108.2,535699994.0
2007-08-22 17:18:00,108.21,108.21,108.2,108.21,1139099997.0
2007-08-22 17:19:00,108.21,108.26,108.2,108.24,1653499982.0
2007-08-22 17:20:00,108.24,108.27,108.195,108.23,1934799985.0
2007-08-22 17:21:00,108.22,108.28,108.21,108.24,2041699970.0
2007-08-22 17:22:00,108.25,108.29,108.25,108.29,227700001.0
2007-08-22 17:23:00,108.29,108.32,108.27,108.32,887599994.0
2007-08-22 17:24:00,108.32,108.34,108.27,108.3,2112899994.0
2007-08-22 17:25:00,108.3,108.31,108.25,108.28,882899986.0
2007-08-22 17:26:00,108.28,108.32,108.28,108.32,1104299997.0
2007-08-22 17:27:00,108.32,108.34,108.29,108.31,1516800011.0
2007-08-22 17:28:00,108.31,108.33,108.27,108.3,678199996.0
2007-08-22 17:29:00,108.31,108.31,108.22,108.23,952999996.0
2007-08-22 17:30:00,108.23,108.25,108.21,108.24,1590899974.0
2007-08-22 17:31:00,108.24,108.26,108.21,108.24,1103899995.0
2007-08-22 17:32:00,108.24,108.25,108.22,108.24,1166800004.0
2007-08-22 17:33:00,108.23,108.25,108.22,108.25,593100003.0
2007-08-22 17:34:00,108.25,108.27,108.23,108.26,373200000.0
2007-08-22 17:35:00,108.26,108.28,108.25,108.27,344600001.0
2007-08-22 17:36:00,108.27,108.28,108.23,108.23,74100000.0
2007-08-22 17:37:00,108.26,108.27,108.23,108.26,147100000.0
2007-08-22 17:38:00,108.26,108.31,108.22,108.29,305200000.0
2007-08-22 17:39:00,108.29,108.33,108.28,108.29,553500001.0
2007-08-22 17:40:00,108.28,108.31,108.255,108.29,542399999.0
2007-08-22 17:41:00,108.3,108.31,108.28,108.29,582500000.0
2007-08-22 17:42:00,108.29,108.31,108.25,108.31,597899999.0
2007-08-22 17:43:00,108.31,108.31,108.28,108.28,106700002.0
2007-08-22 17:44:00,108.28,108.3,108.27,108.28,447599997.0
2007-08-22 17:45:00,108.28,108.33,108.28,108.33,432900000.0
2007-08-22 17:46:00,108.33,108.34,108.31,108.33,468699998.0
2007-08-22 17:47:00,108.33,108.37,108.32,108.34,396200002.0
2007-08-22 17:48:00,108.36,108.38,108.35,108.35,313600000.0
2007-08-22 17:49:00,108.36,108.38,108.33,108.34,338100002.0
2007-08-22 17:50:00,108.34,108.34,108.3,108.3,286400000.0
2007-08-22 17:51:00,108.3,108.32,108.28,108.29,288600001.0
2007-08-22 17:52:00,108.28,108.28,108.26,108.27,149700000.0
2007-08-22 17:53:00,108.27,108.28,108.26,108.27,97100000.0
2007-08-22 17:54:00,108.26,108.32,108.26,108.32,200400000.0
2007-08-22 17:55:00,108.31,108.34,108.28,108.31,639000000.0
2007-08-22 17:56:00,108.3,108.32,108.29,108.32,193900000.0
2007-08-22 17:57:00,108.32,108.32,108.28,108.29,37400000.0
2007-08-22 17:58:00,108.28,108.28,108.195,108.2,255100000.0
2007-08-22 17:59:00,108.21,108.23,108.21,108.21,64900000.0
2007-08-22 18:00:00,108.23,108.24,108.2,108.21,204000000.0
2007-08-22 18:01:00,108.23,108.24,108.18,108.19,381800000.0
2007-08-22 18:02:00,108.18,108.2,108.17,108.19,283100000.0
2007-08-22 18:03:00,108.2,108.2,108.16,108.17,227300000.0
2007-08-22 18:04:00,108.17,108.18,108.16,108.18,112600000.0
2007-08-22 18:05:00,108.19,108.2,108.19,108.19,191700001.0
2007-08-22 18:06:00,108.21,108.21,108.2,108.21,90200000.0
2007-08-22 18:07:00,108.22,108.25,108.22,108.24,241800000.0
2007-08-22 18:08:00,108.24,108.25,108.24,108.24,100800000.0
2007-08-22 18:09:00,108.25,108.3,108.24,108.29,339700000.0
2007-08-22 18:10:00,108.3,108.32,108.29,108.3,288900000.0
2007-08-22 18:11:00,108.3,108.31,108.29,108.29,324000001.0
2007-08-22 18:12:00,108.3,108.3,108.24,108.24,397300001.0
2007-08-22 18:13:00,108.24,108.24,108.21,108.23,308800000.0
2007-08-22 18:14:00,108.23,108.25,108.2,108.21,227900002.0
2007-08-22 18:15:00,108.21,108.22,108.16,108.16,696799997.0
2007-08-22 18:16:00,108.17,108.18,108.15,108.155,226500000.0
2007-08-22 18:17:00,108.16,108.16,108.13,108.15,212400000.0
2007-08-22 18:18:00,108.14,108.17,108.13,108.16,299200000.0
2007-08-22 18:19:00,108.17,108.2,108.16,108.17,244700000.0
2007-08-22 18:20:00,108.17,108.18,108.15,108.16,357800000.0
2007-08-22 18:21:00,108.16,108.18,108.16,108.17,117400000.0
2007-08-22 18:22:00,108.17,108.17,108.12,108.14,271900000.0
2007-08-22 18:23:00,108.15,108.15,108.09,108.09,56200000.0
2007-08-22 18:24:00,108.1,108.1,108.07,108.07,135600000.0
2007-08-22 18:25:00,108.07,108.09,108.07,108.09,243699998.0
2007-08-22 18:26:00,108.09,108.1,108.06,108.09,155800000.0
2007-08-22 18:27:00,108.09,108.12,108.075,108.12,220099999.0
2007-08-22 18:28:00,108.12,108.13,108.06,108.06,226000000.0
2007-08-22 18:29:00,108.08,108.09,108.04,108.08,323200000.0
2007-08-22 18:30:00,108.09,108.1,108.05,108.06,176000000.0
2007-08-22 18:31:00,108.06,108.07,108.02,108.02,414500001.0
2007-08-22 18:32:00,108.05,108.05,107.91,107.93,901300003.0
2007-08-22 18:33:00,107.925,108.0,107.92,108.0,770000002.0
2007-08-22 18:34:00,107.98,108.03,107.98,108.02,485000003.0
2007-08-22 18:35:00,108.01,108.04,108.0,108.02,305200005.0
2007-08-22 18:36:00,108.01,108.02,107.98,108.01,367099997.0
2007-08-22 18:37:00,108.01,108.01,107.97,108.01,243700000.0
2007-08-22 18:38:00,108.01,108.09,108.01,108.07,397500000.0
2007-08-22 18:39:00,108.08,108.12,108.06,108.12,296900000.0
2007-08-22 18:40:00,108.12,108.13,108.07,108.09,379200000.0
2007-08-22 18:41:00,108.1,108.1,108.08,108.09,195900000.0
2007-08-22 18:42:00,108.1,108.1,108.07,108.08,293000000.0
2007-08-22 18:43:00,108.09,108.12,108.09,108.11,220200001.0
2007-08-22 18:44:00,108.12,108.15,108.11,108.15,195500000.0
2007-08-22 18:45:00,108.15,108.19,108.14,108.18,819200001.0
2007-08-22 18:46:00,108.18,108.21,108.165,108.18,452600004.0
2007-08-22 18:47:00,108.19,108.25,108.16,108.24,676000002.0
2007-08-22 18:48:00,108.24,108.24,108.2,108.22,261800000.0
2007-08-22 18:49:00,108.2,108.22,108.18,108.2,143100000.0
2007-08-22 18:50:00,108.2,108.21,108.18,108.19,167900000.0
2007-08-22 18:51:00,108.2,108.22,108.18,108.19,571700000.0
2007-08-22 18:52:00,108.19,108.21,108.18,108.2,223100000.0
2007-08-22 18:53:00,108.2,108.23,108.2,108.21,202200000.0
2007-08-22 18:54:00,108.22,108.22,108.21,108.21,154500000.0
2007-08-22 18:55:00,108.22,108.23,108.21,108.23,92000000.0
2007-08-22 18:56:00,108.23,108.25,108.23,108.24,115200000.0
2007-08-22 18:57:00,108.23,108.25,108.19,108.2,190000000.0
2007-08-22 18:58:00,108.21,108.22,108.19,108.21,325000000.0
2007-08-22 18:59:00,108.2,108.22,108.2,108.21,112700000.0
2007-08-22 19:00:00,108.21,108.23,108.19,108.23,306500000.0
2007-08-22 19:01:00,108.23,108.23,108.21,108.22,254800000.0
2007-08-22 19:02:00,108.22,108.24,108.19,108.21,601600006.0
2007-08-22 19:03:00,108.21,108.22,108.19,108.21,341700000.0
2007-08-22 19:04:00,108.21,108.26,108.2,108.22,451000002.0
2007-08-22 19:05:00,108.23,108.23,108.18,108.19,358500001.0
2007-08-22 19:06:00,108.18,108.21,108.17,108.175,226699999.0
2007-08-22 19:07:00,108.2,108.21,108.15,108.16,138499999.0
2007-08-22 19:08:00,108.16,108.17,108.15,108.16,133200000.0
2007-08-22 19:09:00,108.16,108.16,108.14,108.15,155100000.0
2007-08-22 19:10:00,108.15,108.15,108.11,108.11,133200000.0
2007-08-22 19:11:00,108.12,108.12,108.11,108.12,79200003.0
2007-08-22 19:12:00,108.13,108.15,108.13,108.14,180000000.0
2007-08-22 19:13:00,108.14,108.15,108.14,108.14,147300000.0
2007-08-22 19:14:00,108.14,108.14,108.12,108.13,61900000.0
2007-08-22 19:15:00,108.12,108.13,108.09,108.09,109800000.0
2007-08-22 19:16:00,108.1,108.14,108.1,108.1,231499999.0
2007-08-22 19:17:00,108.1,108.12,108.09,108.09,151999999.0
2007-08-22 19:18:00,108.1,108.11,108.1,108.11,39200000.0
2007-08-22 19:19:00,108.11,108.13,108.11,108.13,83900000.0
2007-08-22 19:20:00,108.12,108.17,108.12,108.17,173499998.0
2007-08-22 19:21:00,108.17,108.18,108.14,108.16,170500000.0
2007-08-22 19:22:00,108.17,108.17,108.15,108.17,143400001.0
2007-08-22 19:23:00,108.16,108.17,108.15,108.17,125500001.0
2007-08-22 19:24:00,108.16,108.16,108.15,108.15,131200000.0
2007-08-22 19:25:00,108.15,108.15,108.14,108.15,136900000.0
2007-08-22 19:26:00,108.15,108.16,108.13,108.16,174000000.0
2007-08-22 19:27:00,108.16,108.18,108.16,108.18,182400000.0
2007-08-22 19:28:00,108.18,108.18,108.14,108.16,268100001.0
2007-08-22 19:29:00,108.16,108.19,108.15,108.18,203700000.0
2007-08-22 19:30:00,108.18,108.18,108.17,108.17,23800000.0
2007-08-22 19:31:00,108.17,108.17,108.16,108.17,46000000.0
2007-08-22 19:32:00,108.18,108.18,108.17,108.18,80800000.0
2007-08-22 19:33:00,108.18,108.2,108.17,108.19,138000000.0
2007-08-22 19:34:00,108.19,108.19,108.17,108.17,50800000.0
2007-08-22 19:35:00,108.19,108.24,108.19,108.24,297200000.0
2007-08-22 19:36:00,108.24,108.27,108.23,108.26,97600000.0
2007-08-22 19:37:00,108.26,108.26,108.22,108.24,161900002.0
2007-08-22 19:38:00,108.25,108.25,108.24,108.24,14400000.0
2007-08-22 19:39:00,108.24,108.27,108.23,108.26,215700000.0
2007-08-22 19:40:00,108.27,108.35,108.27,108.35,373900000.0
2007-08-22 19:41:00,108.34,108.35,108.32,108.34,291000000.0
2007-08-22 19:42:00,108.35,108.39,108.33,108.38,162300000.0
2007-08-22 19:43:00,108.39,108.4,108.37,108.39,136300000.0
2007-08-22 19:44:00,108.39,108.39,108.35,108.35,119100000.0
2007-08-22 19:45:00,108.35,108.35,108.34,108.35,197200000.0
2007-08-22 19:46:00,108.35,108.39,108.35,108.38,174499999.0
2007-08-22 19:47:00,108.38,108.4,108.37,108.38,163000000.0
2007-08-22 19:48:00,108.38,108.39,108.35,108.35,100700000.0
2007-08-22 19:49:00,108.35,108.37,108.33,108.35,237300000.0
2007-08-22 19:50:00,108.36,108.37,108.33,108.35,137700000.0
2007-08-22 19:51:00,108.35,108.39,108.35,108.37,168100000.0
2007-08-22 19:52:00,108.36,108.36,108.34,108.36,128800000.0
2007-08-22 19:53:00,108.36,108.37,108.36,108.36,94399999.0
2007-08-22 19:54:00,108.37,108.37,108.34,108.34,222100000.0
2007-08-22 19:55:00,108.34,108.35,108.33,108.34,142100000.0
2007-08-22 19:56:00,108.34,108.36,108.34,108.35,53300000.0
2007-08-22 19:57:00,108.35,108.35,108.35,108.35,62700000.0
2007-08-22 19:58:00,108.35,108.45,108.35,108.45,412700001.0
2007-08-22 19:59:00,108.44,108.46,108.43,108.43,523500000.0
2007-08-22 20:00:00,108.44,108.45,108.37,108.38,275600001.0
2007-08-22 20:01:00,108.39,108.4,108.35,108.36,257900004.0
2007-08-22 20:02:00,108.36,108.37,108.33,108.33,158200000.0
2007-08-22 20:03:00,108.35,108.35,108.33,108.34,152600000.0
2007-08-22 20:04:00,108.34,108.36,108.34,108.36,107900000.0
2007-08-22 20:05:00,108.36,108.36,108.34,108.34,149200000.0
2007-08-22 20:06:00,108.34,108.34,108.32,108.32,96800000.0
2007-08-22 20:07:00,108.32,108.33,108.3,108.32,122400000.0
2007-08-22 20:08:00,108.32,108.33,108.31,108.33,156400000.0
2007-08-22 20:09:00,108.33,108.35,108.33,108.33,127300001.0
2007-08-22 20:10:00,108.33,108.34,108.32,108.34,55300000.0
2007-08-22 20:11:00,108.33,108.37,108.33,108.37,224600003.0
2007-08-22 20:12:00,108.34,108.34,108.33,108.33,126100000.0
2007-08-22 20:13:00,108.33,108.34,108.32,108.33,99200000.0
2007-08-22 20:14:00,108.33,108.33,108.3,108.3,241200001.0
2007-08-22 20:15:00,108.31,108.31,108.25,108.26,266700001.0
2007-08-22 20:16:00,108.25,108.26,108.235,108.24,320500000.0
2007-08-22 20:17:00,108.25,108.25,108.23,108.24,233600000.0
2007-08-22 20:18:00,108.25,108.28,108.25,108.28,145700000.0
2007-08-22 20:19:00,108.27,108.27,108.24,108.26,216800001.0
2007-08-22 20:20:00,108.24,108.27,108.22,108.26,201500000.0
2007-08-22 20:21:00,108.26,108.28,108.26,108.27,184200000.0
2007-08-22 20:22:00,108.26,108.27,108.25,108.26,40600000.0
2007-08-22 20:23:00,108.25,108.26,108.22,108.22,166200000.0
2007-08-22 20:24:00,108.22,108.23,108.2,108.22,322100001.0
2007-08-22 20:25:00,108.21,108.23,108.2,108.22,166100001.0
2007-08-22 20:26:00,108.23,108.25,108.22,108.22,133000000.0
2007-08-22 20:27:00,108.23,108.23,108.18,108.2,53500000.0
2007-08-22 20:28:00,108.21,108.21,108.185,108.19,107500000.0
2007-08-22 20:29:00,108.2,108.21,108.18,108.18,242200000.0
2007-08-22 20:30:00,108.18,108.19,108.18,108.19,38700000.0
2007-08-22 20:31:00,108.18,108.2,108.18,108.2,92100000.0
2007-08-22 20:32:00,108.2,108.21,108.19,108.21,72900000.0
2007-08-22 20:33:00,108.2,108.22,108.2,108.22,71600000.0
2007-08-22 20:34:00,108.23,108.23,108.17,108.19,118100000.0
2007-08-22 20:35:00,108.18,108.19,108.1,108.13,172700000.0
2007-08-22 20:36:00,108.11,108.15,108.11,108.13,227600000.0
2007-08-22 20:37:00,108.13,108.16,108.13,108.15,173900000.0
2007-08-22 20:38:00,108.16,108.18,108.15,108.16,358999999.0
2007-08-22 20:39:00,108.16,108.17,108.1,108.13,403900000.0
2007-08-22 20:40:00,108.12,108.17,108.1,108.16,406900001.0
2007-08-22 20:41:00,108.16,108.17,108.15,108.16,134500000.0
2007-08-22 20:42:00,108.17,108.21,108.16,108.21,111900000.0
2007-08-22 20:43:00,108.21,108.22,108.18,108.22,431800001.0
2007-08-22 20:44:00,108.24,108.24,108.2,108.21,194500000.0
2007-08-22 20:45:00,108.2,108.22,108.19,108.22,118300000.0
2007-08-22 20:46:00,108.22,108.24,108.22,108.24,109500000.0
2007-08-22 20:47:00,108.24,108.25,108.23,108.23,165000000.0
2007-08-22 20:48:00,108.24,108.26,108.23,108.26,67500000.0
2007-08-22 20:49:00,108.25,108.27,108.24,108.26,220300000.0
2007-08-22 20:50:00,108.26,108.29,108.25,108.28,202900000.0
2007-08-22 20:51:00,108.29,108.33,108.28,108.32,232000000.0
2007-08-22 20:52:00,108.32,108.33,108.31,108.31,78600000.0
2007-08-22 20:53:00,108.31,108.34,108.3,108.33,218100000.0
2007-08-22 20:54:00,108.33,108.33,108.29,108.29,490200000.0
2007-08-22 20:55:00,108.3,108.31,108.3,108.3,108500000.0
2007-08-22 20:56:00,108.3,108.32,108.3,108.31,190100000.0
2007-08-22 20:57:00,108.3,108.31,108.29,108.31,158400000.0
2007-08-22 20:58:00,108.3,108.31,108.29,108.31,169500000.0
2007-08-22 20:59:00,108.31,108.32,108.3,108.3,227200000.0
2007-08-22 21:00:00,108.32,108.32,108.27,108.29,283100000.0
2007-08-22 21:01:00,108.27,108.3,108.26,108.3,231900000.0
2007-08-22 21:02:00,108.28,108.3,108.26,108.28,303400000.0
2007-08-22 21:03:00,108.28,108.3,108.28,108.3,46000000.0
2007-08-22 21:04:00,108.3,108.3,108.3,108.3,73000000.0
2007-08-22 21:05:00,108.3,108.3,108.25,108.26,45300000.0
2007-08-22 21:06:00,108.25,108.28,108.25,108.28,64300000.0
2007-08-22 21:07:00,108.26,108.27,108.23,108.25,218500002.0
2007-08-22 21:08:00,108.25,108.25,108.23,108.24,103000000.0
2007-08-22 21:09:00,108.24,108.25,108.23,108.24,114500000.0
2007-08-22 21:10:00,108.25,108.25,108.24,108.24,47700000.0
2007-08-22 21:11:00,108.23,108.28,108.23,108.27,198500000.0
2007-08-22 21:12:00,108.27,108.29,108.27,108.27,170100000.0
2007-08-22 21:13:00,108.27,108.27,108.26,108.26,52000000.0
2007-08-22 21:14:00,108.25,108.25,108.25,108.25,24400000.0
2007-08-22 21:15:00,108.25,108.28,108.25,108.28,61400000.0
2007-08-22 21:16:00,108.28,108.3,108.26,108.3,512500000.0
2007-08-22 21:17:00,108.29,108.33,108.29,108.3,370700001.0
2007-08-22 21:18:00,108.32,108.34,108.31,108.33,235100000.0
2007-08-22 21:19:00,108.34,108.37,108.33,108.36,294300000.0
2007-08-22 21:20:00,108.35,108.39,108.33,108.37,682600000.0
2007-08-22 21:21:00,108.37,108.38,108.36,108.38,212300000.0
2007-08-22 21:22:00,108.38,108.38,108.33,108.35,336500000.0
2007-08-22 21:23:00,108.35,108.35,108.3,108.3,230600000.0
2007-08-22 21:24:00,108.3,108.3,108.27,108.29,205100001.0
2007-08-22 21:25:00,108.28,108.29,108.275,108.29,249500000.0
2007-08-22 21:26:00,108.29,108.38,108.29,108.35,429000000.0
2007-08-22 21:27:00,108.34,108.34,108.31,108.32,160600000.0
2007-08-22 21:28:00,108.31,108.31,108.24,108.28,323100001.0
2007-08-22 21:29:00,108.28,108.28,108.27,108.27,249600002.0
2007-08-22 21:30:00,108.28,108.31,108.27,108.29,507300000.0
2007-08-22 21:31:00,108.31,108.31,108.28,108.28,217500000.0
2007-08-22 21:32:00,108.28,108.35,108.28,108.35,424000000.0
2007-08-22 21:33:00,108.36,108.38,108.33,108.35,334800000.0
2007-08-22 21:34:00,108.35,108.36,108.31,108.34,269400000.0
2007-08-22 21:35:00,108.33,108.36,108.32,108.32,111800000.0
2007-08-22 21:36:00,108.32,108.32,108.29,108.29,169800001.0
2007-08-22 21:37:00,108.3,108.32,108.27,108.3,458400000.0
2007-08-22 21:38:00,108.3,108.31,108.3,108.3,230900000.0
2007-08-22 21:39:00,108.29,108.3,108.23,108.28,646500000.0
2007-08-22 21:40:00,108.28,108.31,108.27,108.27,454300000.0
2007-08-22 21:41:00,108.27,108.32,108.26,108.32,309000000.0
2007-08-22 21:42:00,108.31,108.32,108.27,108.28,313000000.0
2007-08-22 21:43:00,108.28,108.29,108.27,108.29,199900000.0
2007-08-22 21:44:00,108.29,108.31,108.28,108.3,202300000.0
2007-08-22 21:45:00,108.3,108.31,108.26,108.3,526400002.0
2007-08-22 21:46:00,108.3,108.33,108.27,108.29,385399998.0
2007-08-22 21:47:00,108.29,108.31,108.245,108.26,221600000.0
2007-08-22 21:48:00,108.28,108.28,108.23,108.25,362700002.0
2007-08-22 21:49:00,108.225,108.31,108.225,108.27,586399999.0
2007-08-22 21:50:00,108.26,108.28,108.24,108.24,150000000.0
2007-08-22 21:51:00,108.25,108.25,108.17,108.18,265100000.0
2007-08-22 21:52:00,108.17,108.21,108.17,108.2,182300000.0
2007-08-22 21:53:00,108.2,108.22,108.19,108.21,157600000.0
2007-08-22 21:54:00,108.21,108.21,108.19,108.2,409800000.0
2007-08-22 21:55:00,108.2,108.2,108.18,108.18,193800000.0
2007-08-22 21:56:00,108.17,108.21,108.16,108.16,237500000.0
2007-08-22 21:57:00,108.17,108.2,108.16,108.2,221100000.0
2007-08-22 21:58:00,108.2,108.22,108.125,108.15,249400000.0
2007-08-22 21:59:00,108.15,108.2,108.15,108.185,686299999.0
2007-08-22 22:00:00,108.18,108.22,108.18,108.21,163199999.0
2007-08-22 22:01:00,108.2,108.22,108.18,108.18,117200000.0
2007-08-22 22:02:00,108.18,108.21,108.16,108.21,58800000.0
2007-08-22 22:03:00,108.21,108.21,108.18,108.2,77200000.0
2007-08-22 22:04:00,108.2,108.21,108.15,108.21,389500000.0
2007-08-22 22:05:00,108.21,108.25,108.21,108.24,169800000.0
2007-08-22 22:06:00,108.24,108.25,108.195,108.22,263500000.0
2007-08-22 22:07:00,108.22,108.24,108.21,108.22,171000000.0
2007-08-22 22:08:00,108.23,108.23,108.22,108.23,15900000.0
2007-08-22 22:09:00,108.24,108.24,108.22,108.22,15200000.0
2007-08-22 22:10:00,108.22,108.23,108.22,108.22,40000000.0
2007-08-22 22:11:00,108.22,108.23,108.21,108.23,130500000.0
2007-08-22 22:12:00,108.23,108.23,108.2,108.22,80800000.0
2007-08-22 22:13:00,108.22,108.26,108.22,108.22,137600000.0
2007-08-22 22:14:00,108.22,108.29,108.22,108.28,213600000.0
2007-08-22 22:15:00,108.28,108.28,108.24,108.28,173800000.0
2007-08-22 22:16:00,108.29,108.33,108.27,108.3,139600000.0
2007-08-22 22:17:00,108.3,108.35,108.3,108.35,218599999.0
2007-08-22 22:18:00,108.35,108.37,108.34,108.36,436700001.0
2007-08-22 22:19:00,108.36,108.36,108.32,108.33,396300008.0
2007-08-22 22:20:00,108.34,108.35,108.33,108.34,229000000.0
2007-08-22 22:21:00,108.33,108.35,108.32,108.35,99900001.0
2007-08-22 22:22:00,108.36,108.39,108.335,108.39,257000000.0
2007-08-22 22:23:00,108.41,108.43,108.38,108.42,175900000.0
2007-08-22 22:24:00,108.43,108.43,108.4,108.43,35200000.0
2007-08-22 22:25:00,108.43,108.46,108.41,108.46,93600000.0
2007-08-22 22:26:00,108.46,108.46,108.42,108.44,127300000.0
2007-08-22 22:27:00,108.44,108.46,108.41,108.425,340000000.0
2007-08-22 22:28:00,108.425,108.45,108.395,108.45,229300001.0
2007-08-22 22:29:00,108.45,108.45,108.45,108.45,6400000.0
2007-08-22 22:30:00,108.45,108.47,108.42,108.43,84400000.0
2007-08-22 22:31:00,108.43,108.47,108.42,108.45,197500001.0
2007-08-22 22:32:00,108.45,108.45,108.44,108.45,24000000.0
2007-08-22 22:33:00,108.45,108.45,108.43,108.43,21500000.0
2007-08-22 22:34:00,108.43,108.43,108.42,108.43,183500000.0
2007-08-22 22:35:00,108.43,108.45,108.39,108.43,305500002.0
2007-08-22 22:36:00,108.435,108.44,108.43,108.44,36800001.0
2007-08-22 22:37:00,108.44,108.45,108.44,108.45,99200000.0
2007-08-22 22:38:00,108.45,108.46,108.45,108.46,46400000.0
2007-08-22 22:39:00,108.45,108.49,108.45,108.47,302500000.0
2007-08-22 22:40:00,108.48,108.5,108.48,108.5,74500000.0
2007-08-22 22:41:00,108.5,108.56,108.5,108.55,401700000.0
2007-08-22 22:42:00,108.55,108.55,108.54,108.54,105200000.0
2007-08-22 22:43:00,108.53,108.56,108.52,108.54,193500000.0
2007-08-22 22:44:00,108.56,108.58,108.55,108.57,85200000.0
2007-08-22 22:45:00,108.57,108.58,108.56,108.56,135500000.0
2007-08-22 22:46:00,108.56,108.65,108.56,108.57,425300000.0
2007-08-22 22:47:00,108.58,108.6,108.56,108.56,197700000.0
2007-08-22 22:48:00,108.58,108.62,108.58,108.61,235900002.0
2007-08-22 22:49:00,108.61,108.63,108.6,108.61,139900000.0
2007-08-22 22:50:00,108.61,108.66,108.61,108.63,120200000.0
2007-08-22 22:51:00,108.63,108.66,108.63,108.64,92600000.0
2007-08-22 22:52:00,108.64,108.64,108.6,108.62,136700000.0
2007-08-22 22:53:00,108.62,108.65,108.59,108.65,82700000.0
2007-08-22 22:54:00,108.64,108.65,108.605,108.63,160999999.0
2007-08-22 22:55:00,108.62,108.63,108.61,108.61,132500000.0
2007-08-22 22:56:00,108.62,108.62,108.585,108.6,140000000.0
2007-08-22 22:57:00,108.6,108.6,108.57,108.58,61800000.0
2007-08-22 22:58:00,108.57,108.57,108.54,108.55,164100000.0
2007-08-22 22:59:00,108.55,108.58,108.54,108.56,54200000.0
2007-08-22 23:00:00,108.54,108.57,108.53,108.53,47400000.0
2007-08-22 23:01:00,108.5,108.53,108.5,108.53,92400000.0
2007-08-22 23:02:00,108.52,108.53,108.51,108.52,47300000.0
2007-08-22 23:03:00,108.54,108.54,108.505,108.505,66700000.0
2007-08-22 23:04:00,108.51,108.51,108.49,108.49,38600000.0
2007-08-22 23:05:00,108.5,108.53,108.48,108.51,48900000.0
2007-08-22 23:06:00,108.51,108.51,108.49,108.51,12700000.0
2007-08-22 23:07:00,108.51,108.51,108.5,108.51,25400000.0
2007-08-22 23:08:00,108.51,108.55,108.5,108.55,73900000.0
2007-08-22 23:09:00,108.55,108.55,108.54,108.54,35600000.0
2007-08-22 23:10:00,108.55,108.56,108.54,108.54,61000000.0
2007-08-22 23:11:00,108.54,108.56,108.54,108.55,87400000.0
2007-08-22 23:12:00,108.54,108.56,108.54,108.56,33700000.0
2007-08-22 23:13:00,108.55,108.56,108.54,108.55,52200000.0
2007-08-22 23:14:00,108.56,108.56,108.53,108.53,21100000.0
2007-08-22 23:15:00,108.53,108.53,108.46,108.46,38100000.0
2007-08-22 23:16:00,108.46,108.47,108.41,108.44,69800000.0
2007-08-22 23:17:00,108.44,108.51,108.44,108.5,46200000.0
2007-08-22 23:18:00,108.5,108.52,108.5,108.52,89100000.0
2007-08-22 23:19:00,108.515,108.515,108.5,108.51,212800000.0
2007-08-22 23:20:00,108.5,108.5,108.46,108.49,148281568.0
2007-08-22 23:21:00,108.48,108.51,108.46,108.505,101963150.0
2007-08-22 23:22:00,108.485,108.5,108.485,108.485,32400000.0
2007-08-22 23:23:00,108.5,108.5,108.495,108.495,16400000.0
2007-08-22 23:24:00,108.5,108.505,108.445,108.45,336400000.0
2007-08-22 23:25:00,108.45,108.52,108.45,108.5,218000000.0
2007-08-22 23:26:00,108.5,108.56,108.5,108.53,186500000.0
2007-08-22 23:27:00,108.53,108.555,108.525,108.555,153300000.0
2007-08-22 23:28:00,108.56,108.565,108.52,108.565,192400000.0
2007-08-22 23:29:00,108.56,108.565,108.55,108.555,49200000.0
2007-08-22 23:30:00,108.56,108.56,108.54,108.54,9200000.0
2007-08-22 23:31:00,108.56,108.56,108.515,108.515,172700000.0
2007-08-22 23:32:00,108.54,108.55,108.515,108.53,154700001.0
2007-08-22 23:33:00,108.53,108.53,108.48,108.48,84000000.0
2007-08-22 23:34:00,108.47,108.52,108.46,108.52,124500000.0
2007-08-22 23:35:00,108.52,108.54,108.51,108.53,289300000.0
2007-08-22 23:36:00,108.53,108.55,108.53,108.55,61900000.0
2007-08-22 23:38:00,108.54,108.54,108.47,108.47,21500000.0
2007-08-22 23:39:00,108.475,108.535,108.475,108.53,74200000.0
2007-08-22 23:40:00,108.54,108.54,108.53,108.54,62200000.0
2007-08-22 23:42:00,108.54,108.54,108.51,108.52,63600000.0
2007-08-22 23:43:00,108.455,108.465,108.4,108.4,76300000.0
2007-08-22 23:44:00,108.47,108.51,108.47,108.51,49600000.0
2007-08-22 23:45:00,108.5,108.515,108.5,108.5,76800000.0
2007-08-22 23:46:00,108.5,108.54,108.5,108.54,377600000.0
2007-08-22 23:47:00,108.54,108.545,108.54,108.545,29600000.0
2007-08-22 23:48:00,108.555,108.58,108.555,108.58,198900001.0
2007-08-22 23:49:00,108.58,108.61,108.58,108.61,194300001.0
2007-08-22 23:50:00,108.61,108.63,108.58,108.58,182000000.0
2007-08-22 23:51:00,108.59,108.66,108.565,108.64,265100001.0
2007-08-22 23:52:00,108.645,108.67,108.645,108.67,114400000.0
2007-08-22 23:53:00,108.65,108.67,108.65,108.67,35200000.0
2007-08-22 23:55:00,108.65,108.65,108.6,108.6,11600000.0
2007-08-22 23:56:00,108.6,108.6,108.585,108.6,25100000.0
2007-08-22 23:57:00,108.6,108.65,108.6,108.64,78800000.0
2007-08-22 23:58:00,108.615,108.64,108.615,108.63,73000000.0
2007-08-22 23:59:00,108.63,108.64,108.63,108.64,87600000.0
2007-08-23 00:00:00,108.64,108.65,108.595,108.635,301900000.0
2007-08-23 00:01:00,108.61,108.69,108.61,108.67,314200000.0
2007-08-23 00:02:00,108.67,108.71,108.65,108.71,247200000.0
2007-08-23 00:03:00,108.7,108.735,108.695,108.73,367600004.0
2007-08-23 00:04:00,108.74,108.77,108.73,108.755,418800001.0
2007-08-23 00:05:00,108.75,108.77,108.745,108.745,147600002.0
2007-08-23 00:06:00,108.74,108.795,108.74,108.77,460800000.0
2007-08-23 00:07:00,108.77,108.77,108.73,108.74,153600000.0
2007-08-23 00:08:00,108.74,108.775,108.73,108.775,242800000.0
2007-08-23 00:09:00,108.77,108.8,108.77,108.79,370499997.0
2007-08-23 00:10:00,108.795,108.83,108.78,108.82,265399999.0
2007-08-23 00:11:00,108.83,108.83,108.82,108.83,176400000.0
2007-08-23 00:12:00,108.83,108.83,108.79,108.81,277200000.0
2007-08-23 00:13:00,108.82,108.82,108.81,108.81,157600000.0
2007-08-23 00:14:00,108.81,108.81,108.8,108.81,76000001.0
2007-08-23 00:15:00,108.81,108.84,108.79,108.83,567600000.0
2007-08-23 00:16:00,108.83,108.85,108.81,108.85,46200000.0
2007-08-23 00:17:00,108.85,108.86,108.85,108.85,47100000.0
2007-08-23 00:18:00,108.85,108.86,108.845,108.85,74000000.0
2007-08-23 00:19:00,108.86,108.86,108.79,108.81,182200000.0
2007-08-23 00:20:00,108.82,108.87,108.81,108.87,217500000.0
2007-08-23 00:21:00,108.87,108.89,108.83,108.86,435900000.0
2007-08-23 00:22:00,108.87,108.9,108.87,108.88,510999996.0
2007-08-23 00:23:00,108.9,108.92,108.89,108.91,302200000.0
2007-08-23 00:24:00,108.91,108.93,108.9,108.93,146200000.0
2007-08-23 00:25:00,108.93,108.96,108.91,108.93,624299999.0
2007-08-23 00:26:00,108.92,108.96,108.92,108.96,91800000.0
2007-08-23 00:27:00,108.95,108.96,108.93,108.95,185699999.0
2007-08-23 00:28:00,108.95,109.0,108.94,108.98,470099998.0
2007-08-23 00:29:00,108.98,108.99,108.95,108.97,141699998.0
2007-08-23 00:30:00,108.97,109.0,108.96,108.99,213700000.0
2007-08-23 00:31:00,108.99,109.0,108.97,108.98,120900000.0
2007-08-23 00:32:00,108.99,109.0,108.96,108.99,158000000.0
2007-08-23 00:33:00,108.99,108.99,108.98,108.98,31300000.0
2007-08-23 00:34:00,108.965,108.97,108.93,108.96,166800000.0
2007-08-23 00:35:00,108.96,108.97,108.88,108.885,578200000.0
2007-08-23 00:36:00,108.88,108.895,108.865,108.88,424600000.0
2007-08-23 00:37:00,108.87,108.88,108.86,108.87,170299999.0
2007-08-23 00:38:00,108.87,108.88,108.86,108.86,284800000.0
2007-08-23 00:39:00,108.86,108.86,108.86,108.86,109400000.0
2007-08-23 00:40:00,108.86,108.91,108.86,108.9,193800000.0
2007-08-23 00:41:00,108.91,108.96,108.9,108.96,340500000.0
2007-08-23 00:42:00,108.95,108.96,108.935,108.94,378000000.0
2007-08-23 00:43:00,108.96,108.965,108.93,108.94,292000000.0
2007-08-23 00:44:00,108.95,108.95,108.91,108.92,297600000.0
2007-08-23 00:45:00,108.94,108.96,108.93,108.96,265900000.0
2007-08-23 00:46:00,108.95,108.97,108.935,108.97,269600000.0
2007-08-23 00:47:00,108.96,108.985,108.94,108.96,265600000.0
2007-08-23 00:48:00,108.98,109.015,108.95,109.0,227600000.0
2007-08-23 00:49:00,109.0,109.005,108.94,108.96,500400000.0
2007-08-23 00:50:00,108.94,108.965,108.935,108.94,254100000.0
2007-08-23 00:51:00,108.96,108.965,108.925,108.96,44800000.0
2007-08-23 00:52:00,108.96,108.965,108.93,108.94,252200000.0
2007-08-23 00:53:00,108.94,108.94,108.875,108.91,356500000.0
2007-08-23 00:54:00,108.915,108.93,108.91,108.92,166900000.0
2007-08-23 00:55:00,108.91,108.935,108.91,108.93,115400000.0
2007-08-23 00:57:00,108.935,108.955,108.92,108.94,472900002.0
2007-08-23 00:58:00,108.94,108.995,108.925,108.995,271100001.0
2007-08-23 00:59:00,108.99,108.995,108.96,108.98,298900000.0
2007-08-23 01:00:00,108.975,108.99,108.95,108.99,326900001.0
2007-08-23 01:01:00,108.985,108.99,108.96,108.97,320100001.0
2007-08-23 01:02:00,108.98,109.0,108.95,108.96,536000002.0
2007-08-23 01:03:00,108.96,109.03,108.92,109.02,581500000.0
2007-08-23 01:04:00,109.025,109.06,109.02,109.06,537500000.0
2007-08-23 01:05:00,109.055,109.1,109.055,109.09,539200001.0
2007-08-23 01:06:00,109.09,109.09,109.07,109.09,207600000.0
2007-08-23 01:07:00,109.09,109.1,109.07,109.08,485200000.0
2007-08-23 01:08:00,109.08,109.165,109.08,109.145,871600000.0
2007-08-23 01:09:00,109.14,109.16,109.09,109.155,495500000.0
2007-08-23 01:10:00,109.155,109.18,109.13,109.18,305799999.0
2007-08-23 01:11:00,109.185,109.28,109.18,109.27,563999995.0
2007-08-23 01:12:00,109.27,109.36,109.26,109.35,1011399998.0
2007-08-23 01:13:00,109.36,109.39,109.315,109.39,475599996.0
2007-08-23 01:14:00,109.39,109.42,109.355,109.4,765099997.0
2007-08-23 01:15:00,109.4,109.4,109.35,109.36,568100000.0
2007-08-23 01:16:00,109.36,109.42,109.36,109.42,489799998.0
2007-08-23 01:17:00,109.42,109.42,109.37,109.385,498199992.0
2007-08-23 01:18:00,109.385,109.41,109.35,109.4,420699997.0
2007-08-23 01:19:00,109.4,109.4,109.375,109.39,283499995.0
2007-08-23 01:20:00,109.39,109.39,109.31,109.33,190500000.0
2007-08-23 01:21:00,109.335,109.37,109.33,109.36,250599996.0
2007-08-23 01:22:00,109.365,109.37,109.33,109.34,276599999.0
2007-08-23 01:23:00,109.35,109.38,109.34,109.38,318899992.0
2007-08-23 01:24:00,109.38,109.38,109.34,109.35,490199997.0
2007-08-23 01:25:00,109.35,109.355,109.34,109.355,207799997.0
2007-08-23 01:26:00,109.36,109.41,109.35,109.38,483199999.0
2007-08-23 01:27:00,109.38,109.4,109.35,109.4,375800000.0
2007-08-23 01:28:00,109.4,109.41,109.355,109.38,323599998.0
2007-08-23 01:29:00,109.39,109.39,109.35,109.36,413999999.0
2007-08-23 01:30:00,109.35,109.37,109.305,109.33,334099996.0
2007-08-23 01:31:00,109.335,109.37,109.33,109.35,469499997.0
2007-08-23 01:32:00,109.345,109.4,109.345,109.375,595999989.0
2007-08-23 01:33:00,109.36,109.38,109.345,109.345,211799999.0
2007-08-23 01:34:00,109.34,109.35,109.265,109.3,652499996.0
2007-08-23 01:35:00,109.29,109.31,109.27,109.3,523199997.0
2007-08-23 01:36:00,109.3,109.31,109.29,109.3,293599999.0
2007-08-23 01:37:00,109.3,109.3,109.27,109.275,223200000.0
2007-08-23 01:38:00,109.29,109.3,109.27,109.3,189199999.0
2007-08-23 01:39:00,109.28,109.3,109.27,109.27,144399999.0
2007-08-23 01:40:00,109.26,109.26,109.24,109.26,160699997.0
2007-08-23 01:41:00,109.26,109.26,109.195,109.21,351099999.0
2007-08-23 01:42:00,109.21,109.21,109.185,109.21,176400000.0
2007-08-23 01:43:00,109.2,109.21,109.135,109.15,560399998.0
2007-08-23 01:44:00,109.16,109.19,109.14,109.155,642500000.0
2007-08-23 01:45:00,109.16,109.17,109.13,109.17,256199998.0
2007-08-23 01:46:00,109.17,109.21,109.15,109.18,463299994.0
2007-08-23 01:47:00,109.2,109.24,109.2,109.24,212300000.0
2007-08-23 01:48:00,109.225,109.31,109.225,109.245,794999992.0
2007-08-23 01:49:00,109.245,109.29,109.24,109.285,683299994.0
2007-08-23 01:50:00,109.29,109.3,109.23,109.29,446199993.0
2007-08-23 01:51:00,109.28,109.295,109.235,109.255,246299999.0
2007-08-23 01:52:00,109.25,109.265,109.22,109.25,423899997.0
2007-08-23 01:53:00,109.25,109.26,109.22,109.245,358799997.0
2007-08-23 01:54:00,109.215,109.25,109.21,109.25,455899995.0
2007-08-23 01:55:00,109.25,109.26,109.23,109.26,359299996.0
2007-08-23 01:56:00,109.25,109.28,109.25,109.27,239699998.0
2007-08-23 01:57:00,109.27,109.27,109.27,109.27,57500000.0
2007-08-23 01:58:00,109.27,109.32,109.27,109.315,294799994.0
2007-08-23 01:59:00,109.31,109.315,109.26,109.275,367899995.0
2007-08-23 02:00:00,109.27,109.31,109.265,109.265,310199995.0
2007-08-23 02:01:00,109.26,109.31,109.25,109.27,301699999.0
2007-08-23 02:02:00,109.265,109.29,109.265,109.29,319500000.0
2007-08-23 02:03:00,109.285,109.29,109.28,109.28,101100000.0
2007-08-23 02:04:00,109.28,109.29,109.23,109.27,741199991.0
2007-08-23 02:05:00,109.27,109.32,109.27,109.31,565299984.0
2007-08-23 02:06:00,109.32,109.35,109.285,109.35,660199996.0
2007-08-23 02:07:00,109.345,109.39,109.345,109.38,381200000.0
2007-08-23 02:08:00,109.38,109.42,109.37,109.41,131300000.0
2007-08-23 02:09:00,109.41,109.44,109.395,109.415,152400000.0
2007-08-23 02:10:00,109.43,109.44,109.415,109.44,237500000.0
2007-08-23 02:11:00,109.425,109.43,109.42,109.42,287299997.0
2007-08-23 02:12:00,109.43,109.45,109.41,109.44,428799999.0
2007-08-23 02:13:00,109.44,109.46,109.425,109.425,402699996.0
2007-08-23 02:14:00,109.42,109.44,109.41,109.42,305399999.0
2007-08-23 02:15:00,109.43,109.43,109.38,109.41,202500000.0
2007-08-23 02:16:00,109.41,109.43,109.395,109.42,49900000.0
2007-08-23 02:17:00,109.415,109.49,109.4,109.48,237700000.0
2007-08-23 02:18:00,109.47,109.47,109.45,109.46,213600000.0
2007-08-23 02:19:00,109.47,109.49,109.45,109.49,351600000.0
2007-08-23 02:20:00,109.48,109.49,109.46,109.49,150200000.0
2007-08-23 02:21:00,109.49,109.53,109.46,109.52,319700001.0
2007-08-23 02:22:00,109.54,109.54,109.5,109.51,294900000.0
2007-08-23 02:23:00,109.52,109.52,109.5,109.5,164500000.0
2007-08-23 02:24:00,109.5,109.5,109.46,109.46,120599998.0
2007-08-23 02:25:00,109.47,109.48,109.43,109.44,147500000.0
2007-08-23 02:26:00,109.435,109.47,109.415,109.47,269500002.0
2007-08-23 02:27:00,109.465,109.49,109.46,109.49,212100000.0
2007-08-23 02:28:00,109.48,109.49,109.48,109.48,51100000.0
2007-08-23 02:29:00,109.47,109.485,109.435,109.485,415100001.0
2007-08-23 02:30:00,109.49,109.49,109.49,109.49,76400000.0
2007-08-23 02:31:00,109.49,109.51,109.49,109.51,243700000.0
2007-08-23 02:32:00,109.51,109.53,109.51,109.52,262000000.0
2007-08-23 02:33:00,109.52,109.55,109.51,109.54,696000000.0
2007-08-23 02:34:00,109.54,109.55,109.5,109.51,425100000.0
2007-08-23 02:35:00,109.51,109.52,109.46,109.5,702100000.0
2007-08-23 02:36:00,109.5,109.55,109.47,109.55,560000000.0
2007-08-23 02:37:00,109.54,109.55,109.53,109.53,242600000.0
2007-08-23 02:38:00,109.53,109.59,109.53,109.58,595000001.0
2007-08-23 02:39:00,109.59,109.59,109.51,109.56,711900000.0
2007-08-23 02:40:00,109.56,109.58,109.525,109.56,660999999.0
2007-08-23 02:41:00,109.565,109.61,109.535,109.58,378699999.0
2007-08-23 02:42:00,109.57,109.59,109.56,109.56,92900000.0
2007-08-23 02:43:00,109.56,109.58,109.52,109.55,589800000.0
2007-08-23 02:44:00,109.56,109.57,109.54,109.56,275200000.0
2007-08-23 02:45:00,109.55,109.59,109.54,109.57,449900000.0
2007-08-23 02:46:00,109.58,109.59,109.56,109.56,290600000.0
2007-08-23 02:47:00,109.56,109.56,109.52,109.53,336700000.0
2007-08-23 02:48:00,109.54,109.57,109.53,109.54,199200000.0
2007-08-23 02:49:00,109.55,109.55,109.51,109.53,394000000.0
2007-08-23 02:50:00,109.54,109.54,109.51,109.54,152300000.0
2007-08-23 02:51:00,109.53,109.59,109.52,109.59,513599998.0
2007-08-23 02:52:00,109.58,109.61,109.57,109.61,118700000.0
2007-08-23 02:53:00,109.61,109.61,109.57,109.59,511400000.0
2007-08-23 02:54:00,109.59,109.64,109.59,109.64,375200000.0
2007-08-23 02:55:00,109.63,109.64,109.6,109.63,454800000.0
2007-08-23 02:56:00,109.63,109.63,109.61,109.61,300900000.0
2007-08-23 02:57:00,109.605,109.61,109.585,109.595,385899996.0
2007-08-23 02:58:00,109.6,109.6,109.58,109.6,252899997.0
2007-08-23 02:59:00,109.59,109.6,109.56,109.59,526200001.0
2007-08-23 03:00:00,109.575,109.59,109.57,109.58,327799995.0
2007-08-23 03:01:00,109.575,109.58,109.52,109.55,418799999.0
2007-08-23 03:02:00,109.54,109.55,109.49,109.5,560799996.0
2007-08-23 03:03:00,109.495,109.5,109.46,109.47,606600000.0
2007-08-23 03:04:00,109.47,109.49,109.46,109.48,626900002.0
2007-08-23 03:05:00,109.465,109.49,109.45,109.49,392500003.0
2007-08-23 03:06:00,109.49,109.52,109.48,109.48,381700000.0
2007-08-23 03:07:00,109.47,109.5,109.47,109.5,356600000.0
2007-08-23 03:08:00,109.51,109.52,109.49,109.49,231000001.0
2007-08-23 03:09:00,109.49,109.5,109.46,109.48,284800000.0
2007-08-23 03:10:00,109.48,109.49,109.48,109.48,40800000.0
2007-08-23 03:11:00,109.47,109.5,109.47,109.5,263000000.0
2007-08-23 03:12:00,109.5,109.5,109.475,109.48,104300000.0
2007-08-23 03:13:00,109.48,109.48,109.48,109.48,89000000.0
2007-08-23 03:14:00,109.48,109.49,109.47,109.47,89000000.0
2007-08-23 03:15:00,109.46,109.48,109.45,109.46,247599998.0
2007-08-23 03:16:00,109.46,109.48,109.45,109.46,137600000.0
2007-08-23 03:17:00,109.46,109.46,109.43,109.45,469500000.0
2007-08-23 03:18:00,109.445,109.46,109.44,109.45,261200000.0
2007-08-23 03:19:00,109.45,109.45,109.375,109.42,191400000.0
2007-08-23 03:20:00,109.42,109.42,109.39,109.39,184400000.0
2007-08-23 03:21:00,109.4,109.4,109.37,109.38,331200000.0
2007-08-23 03:22:00,109.365,109.37,109.35,109.35,144800000.0
2007-08-23 03:23:00,109.35,109.36,109.35,109.35,89300000.0
2007-08-23 03:24:00,109.355,109.36,109.345,109.345,132200000.0
2007-08-23 03:25:00,109.345,109.39,109.345,109.39,311900000.0
2007-08-23 03:26:00,109.385,109.4,109.35,109.37,369600000.0
2007-08-23 03:27:00,109.365,109.37,109.32,109.33,817500006.0
2007-08-23 03:28:00,109.34,109.35,109.33,109.345,242600003.0
2007-08-23 03:29:00,109.34,109.36,109.325,109.34,260400000.0
2007-08-23 03:30:00,109.35,109.37,109.33,109.35,247199999.0
2007-08-23 03:31:00,109.34,109.41,109.31,109.4,553000003.0
2007-08-23 03:32:00,109.385,109.42,109.38,109.42,398800000.0
2007-08-23 03:33:00,109.42,109.43,109.405,109.42,149800000.0
2007-08-23 03:34:00,109.41,109.43,109.395,109.43,344400000.0
2007-08-23 03:35:00,109.42,109.42,109.39,109.39,278000000.0
2007-08-23 03:36:00,109.38,109.41,109.38,109.41,444600000.0
2007-08-23 03:37:00,109.4,109.43,109.4,109.42,196500000.0
2007-08-23 03:38:00,109.42,109.43,109.42,109.42,130700000.0
2007-08-23 03:39:00,109.42,109.43,109.405,109.405,105600000.0
2007-08-23 03:40:00,109.4,109.41,109.395,109.405,96700000.0
2007-08-23 03:41:00,109.41,109.42,109.395,109.41,164000000.0
2007-08-23 03:42:00,109.4,109.41,109.39,109.41,243300000.0
2007-08-23 03:43:00,109.41,109.42,109.355,109.365,377700000.0
2007-08-23 03:44:00,109.36,109.38,109.35,109.37,449300000.0
2007-08-23 03:45:00,109.38,109.39,109.335,109.37,648799995.0
2007-08-23 03:46:00,109.38,109.38,109.35,109.35,425599997.0
2007-08-23 03:47:00,109.36,109.36,109.345,109.345,19900000.0
2007-08-23 03:48:00,109.335,109.35,109.33,109.33,96600000.0
2007-08-23 03:49:00,109.335,109.35,109.31,109.34,451200001.0
2007-08-23 03:50:00,109.34,109.34,109.34,109.34,34200000.0
2007-08-23 03:51:00,109.35,109.35,109.32,109.34,187500000.0
2007-08-23 03:52:00,109.35,109.35,109.325,109.34,115800001.0
2007-08-23 03:53:00,109.34,109.34,109.3,109.34,587900004.0
2007-08-23 03:54:00,109.34,109.37,109.34,109.37,141500000.0
2007-08-23 03:55:00,109.37,109.37,109.35,109.36,334200000.0
2007-08-23 03:56:00,109.36,109.38,109.36,109.37,278800000.0
2007-08-23 03:57:00,109.36,109.38,109.34,109.34,213100000.0
2007-08-23 03:58:00,109.36,109.36,109.34,109.355,335500000.0
2007-08-23 03:59:00,109.355,109.4,109.355,109.4,152100000.0
2007-08-23 04:00:00,109.4,109.44,109.38,109.43,542200002.0
2007-08-23 04:01:00,109.43,109.43,109.41,109.42,423300000.0
2007-08-23 04:02:00,109.415,109.42,109.405,109.41,48700000.0
2007-08-23 04:03:00,109.4,109.405,109.38,109.4,235200000.0
2007-08-23 04:04:00,109.395,109.415,109.38,109.41,345000000.0
2007-08-23 04:05:00,109.405,109.41,109.365,109.41,242100000.0
2007-08-23 04:06:00,109.405,109.43,109.4,109.425,413800000.0
2007-08-23 04:07:00,109.42,109.42,109.36,109.395,332000000.0
2007-08-23 04:08:00,109.395,109.42,109.365,109.41,430899999.0
2007-08-23 04:09:00,109.41,109.41,109.405,109.405,16000000.0
2007-08-23 04:10:00,109.4,109.43,109.4,109.43,357000000.0
2007-08-23 04:11:00,109.43,109.44,109.42,109.42,231400000.0
2007-08-23 04:12:00,109.42,109.44,109.42,109.43,258700000.0
2007-08-23 04:13:00,109.43,109.43,109.39,109.41,127700000.0
2007-08-23 04:14:00,109.41,109.42,109.41,109.42,59600000.0
2007-08-23 04:15:00,109.41,109.43,109.41,109.42,169900000.0
2007-08-23 04:16:00,109.43,109.45,109.4,109.45,255900000.0
2007-08-23 04:17:00,109.435,109.45,109.42,109.43,134500000.0
2007-08-23 04:18:00,109.43,109.44,109.43,109.43,249200000.0
2007-08-23 04:19:00,109.43,109.44,109.395,109.43,212700001.0
2007-08-23 04:20:00,109.43,109.45,109.43,109.44,125600000.0
2007-08-23 04:21:00,109.43,109.44,109.43,109.44,136900000.0
2007-08-23 04:22:00,109.44,109.45,109.44,109.44,91700000.0
2007-08-23 04:23:00,109.44,109.44,109.395,109.42,249200000.0
2007-08-23 04:24:00,109.43,109.44,109.41,109.41,208300000.0
2007-08-23 04:25:00,109.44,109.44,109.42,109.42,78100000.0
2007-08-23 04:26:00,109.43,109.44,109.41,109.44,92500000.0
2007-08-23 04:27:00,109.44,109.45,109.435,109.45,114899999.0
2007-08-23 04:28:00,109.44,109.45,109.42,109.42,134000000.0
2007-08-23 04:29:00,109.42,109.42,109.42,109.42,17100000.0
2007-08-23 04:30:00,109.41,109.43,109.41,109.42,108700000.0
2007-08-23 04:31:00,109.43,109.43,109.42,109.42,78000000.0
2007-08-23 04:32:00,109.42,109.42,109.41,109.41,53600000.0
2007-08-23 04:33:00,109.41,109.41,109.385,109.39,197199999.0
2007-08-23 04:34:00,109.39,109.405,109.37,109.4,244100000.0
2007-08-23 04:35:00,109.4,109.4,109.38,109.4,118100000.0
2007-08-23 04:36:00,109.4,109.4,109.4,109.4,1200000.0
2007-08-23 04:37:00,109.385,109.385,109.37,109.37,191000000.0
2007-08-23 04:38:00,109.37,109.39,109.37,109.39,204200000.0
2007-08-23 04:39:00,109.4,109.41,109.38,109.41,122400000.0
2007-08-23 04:40:00,109.41,109.42,109.41,109.42,315000000.0
2007-08-23 04:41:00,109.42,109.42,109.4,109.4,212800000.0
2007-08-23 04:42:00,109.4,109.42,109.4,109.415,175900000.0
2007-08-23 04:43:00,109.42,109.42,109.39,109.39,73200000.0
2007-08-23 04:44:00,109.42,109.43,109.41,109.415,270400000.0
2007-08-23 04:45:00,109.415,109.43,109.4,109.42,248300000.0
2007-08-23 04:47:00,109.415,109.45,109.41,109.44,177700000.0
2007-08-23 04:48:00,109.44,109.45,109.44,109.44,53600000.0
2007-08-23 04:49:00,109.46,109.47,109.44,109.46,114700000.0
2007-08-23 04:50:00,109.46,109.47,109.445,109.47,440900000.0
2007-08-23 04:51:00,109.465,109.5,109.45,109.475,776300005.0
2007-08-23 04:52:00,109.49,109.5,109.48,109.49,216500001.0
2007-08-23 04:53:00,109.5,109.52,109.48,109.52,165899999.0
2007-08-23 04:54:00,109.52,109.53,109.51,109.53,153200002.0
2007-08-23 04:55:00,109.53,109.53,109.51,109.52,142100000.0
2007-08-23 04:56:00,109.52,109.55,109.505,109.55,464100000.0
2007-08-23 04:57:00,109.55,109.55,109.495,109.53,178700003.0
2007-08-23 04:58:00,109.53,109.53,109.52,109.52,128600000.0
2007-08-23 04:59:00,109.52,109.56,109.52,109.56,255400000.0
2007-08-23 05:00:00,109.55,109.59,109.54,109.56,730500000.0
2007-08-23 05:01:00,109.56,109.57,109.53,109.57,167500000.0
2007-08-23 05:02:00,109.57,109.58,109.565,109.565,31800000.0
2007-08-23 05:03:00,109.565,109.6,109.565,109.6,99200000.0
2007-08-23 05:04:00,109.59,109.6,109.57,109.6,363400002.0
2007-08-23 05:05:00,109.6,109.6,109.6,109.6,73000000.0
2007-08-23 05:06:00,109.61,109.61,109.595,109.61,348900000.0
2007-08-23 05:07:00,109.61,109.61,109.55,109.55,441500000.0
2007-08-23 05:08:00,109.55,109.57,109.54,109.54,542700000.0
2007-08-23 05:09:00,109.54,109.57,109.54,109.57,238500000.0
2007-08-23 05:10:00,109.57,109.57,109.49,109.51,725700000.0
2007-08-23 05:11:00,109.51,109.53,109.47,109.52,200000000.0
2007-08-23 05:12:00,109.52,109.52,109.5,109.51,192700000.0
2007-08-23 05:13:00,109.52,109.53,109.51,109.52,241900000.0
2007-08-23 05:14:00,109.52,109.53,109.52,109.53,258300000.0
2007-08-23 05:15:00,109.53,109.53,109.51,109.53,335500000.0
2007-08-23 05:16:00,109.53,109.55,109.53,109.54,232200000.0
2007-08-23 05:17:00,109.54,109.54,109.54,109.54,31700000.0
2007-08-23 05:18:00,109.54,109.54,109.54,109.54,17000000.0
2007-08-23 05:19:00,109.54,109.55,109.54,109.54,65700000.0
2007-08-23 05:20:00,109.54,109.55,109.5,109.53,446600000.0
2007-08-23 05:21:00,109.52,109.53,109.51,109.51,134500000.0
2007-08-23 05:22:00,109.515,109.53,109.495,109.51,311600000.0
2007-08-23 05:23:00,109.51,109.53,109.51,109.53,114100000.0
2007-08-23 05:24:00,109.53,109.53,109.52,109.53,107100000.0
2007-08-23 05:25:00,109.515,109.53,109.51,109.53,79200000.0
2007-08-23 05:26:00,109.53,109.53,109.53,109.53,77500000.0
2007-08-23 05:27:00,109.53,109.53,109.52,109.52,40800000.0
2007-08-23 05:28:00,109.52,109.52,109.51,109.51,104100000.0
2007-08-23 05:29:00,109.51,109.51,109.51,109.51,81500000.0
2007-08-23 05:30:00,109.51,109.51,109.45,109.47,303700000.0
2007-08-23 05:31:00,109.47,109.505,109.44,109.505,285900000.0
2007-08-23 05:32:00,109.5,109.51,109.5,109.51,75600000.0
2007-08-23 05:33:00,109.51,109.555,109.48,109.55,349200000.0
2007-08-23 05:34:00,109.56,109.56,109.465,109.52,236700000.0
2007-08-23 05:35:00,109.53,109.57,109.51,109.515,517200002.0
2007-08-23 05:36:00,109.52,109.55,109.51,109.53,219900001.0
2007-08-23 05:37:00,109.54,109.55,109.54,109.55,290000002.0
2007-08-23 05:38:00,109.55,109.55,109.535,109.55,139700003.0
2007-08-23 05:39:00,109.55,109.55,109.475,109.475,275200001.0
2007-08-23 05:40:00,109.47,109.51,109.43,109.49,564800003.0
2007-08-23 05:41:00,109.48,109.5,109.44,109.5,411200004.0
2007-08-23 05:42:00,109.5,109.5,109.475,109.48,196400000.0
2007-08-23 05:43:00,109.48,109.53,109.47,109.53,129700000.0
2007-08-23 05:44:00,109.52,109.53,109.5,109.53,357600006.0
2007-08-23 05:45:00,109.53,109.53,109.495,109.495,280300000.0
2007-08-23 05:46:00,109.485,109.49,109.45,109.48,462400009.0
2007-08-23 05:47:00,109.48,109.51,109.46,109.51,367200000.0
2007-08-23 05:48:00,109.51,109.51,109.48,109.485,300900000.0
2007-08-23 05:49:00,109.48,109.49,109.46,109.47,412100000.0
2007-08-23 05:50:00,109.46,109.48,109.43,109.46,310500000.0
2007-08-23 05:51:00,109.46,109.485,109.44,109.485,468000000.0
2007-08-23 05:52:00,109.485,109.495,109.45,109.45,480200000.0
2007-08-23 05:53:00,109.45,109.46,109.42,109.45,424400000.0
2007-08-23 05:54:00,109.45,109.45,109.43,109.45,275600000.0
2007-08-23 05:55:00,109.45,109.46,109.41,109.43,892800005.0
2007-08-23 05:56:00,109.43,109.45,109.415,109.44,376900000.0
2007-08-23 05:57:00,109.43,109.44,109.355,109.4,462600001.0
2007-08-23 05:58:00,109.39,109.4,109.36,109.36,98600000.0
2007-08-23 05:59:00,109.36,109.38,109.36,109.38,74900000.0
2007-08-23 06:00:00,109.38,109.38,109.38,109.38,28400000.0
2007-08-23 06:01:00,109.38,109.39,109.375,109.39,37800000.0
2007-08-23 06:02:00,109.38,109.4,109.375,109.39,217400001.0
2007-08-23 06:04:00,109.39,109.39,109.39,109.39,6400000.0
2007-08-23 06:05:00,109.39,109.39,109.385,109.385,152300003.0
2007-08-23 06:06:00,109.39,109.4,109.39,109.4,184700002.0
2007-08-23 06:07:00,109.4,109.44,109.4,109.41,320600002.0
2007-08-23 06:08:00,109.41,109.41,109.4,109.4,141999996.0
2007-08-23 06:09:00,109.41,109.41,109.405,109.405,199000000.0
2007-08-23 06:10:00,109.39,109.395,109.37,109.39,379900001.0
2007-08-23 06:11:00,109.39,109.39,109.39,109.39,122800000.0
2007-08-23 06:12:00,109.38,109.38,109.375,109.38,64600000.0
2007-08-23 06:13:00,109.37,109.38,109.36,109.38,481700012.0
2007-08-23 06:14:00,109.37,109.38,109.37,109.38,53400001.0
2007-08-23 06:15:00,109.38,109.42,109.38,109.42,300100001.0
2007-08-23 06:16:00,109.42,109.445,109.4,109.435,950000004.0
2007-08-23 06:17:00,109.45,109.48,109.425,109.46,414800002.0
2007-08-23 06:18:00,109.47,109.48,109.45,109.46,246500001.0
2007-08-23 06:19:00,109.46,109.51,109.46,109.51,434500004.0
2007-08-23 06:20:00,109.51,109.51,109.49,109.5,367800000.0
2007-08-23 06:21:00,109.495,109.52,109.48,109.515,218700000.0
2007-08-23 06:22:00,109.52,109.52,109.505,109.52,212400000.0
2007-08-23 06:23:00,109.51,109.55,109.51,109.54,253300000.0
2007-08-23 06:24:00,109.54,109.54,109.515,109.515,371100003.0
2007-08-23 06:25:00,109.54,109.54,109.53,109.53,176200002.0
2007-08-23 06:26:00,109.54,109.54,109.52,109.53,213600001.0
2007-08-23 06:27:00,109.52,109.53,109.51,109.53,126200000.0
2007-08-23 06:28:00,109.53,109.54,109.51,109.54,186900000.0
2007-08-23 06:29:00,109.54,109.54,109.49,109.52,776800007.0
2007-08-23 06:30:00,109.52,109.53,109.5,109.5,678300005.0
2007-08-23 06:31:00,109.5,109.5,109.49,109.5,318400004.0
2007-08-23 06:32:00,109.49,109.52,109.49,109.5,340200001.0
2007-08-23 06:33:00,109.5,109.51,109.49,109.49,253100000.0
2007-08-23 06:34:00,109.49,109.49,109.49,109.49,116500000.0
2007-08-23 06:35:00,109.49,109.49,109.475,109.48,71800000.0
2007-08-23 06:36:00,109.48,109.48,109.405,109.42,326200000.0
2007-08-23 06:37:00,109.43,109.44,109.425,109.43,254000000.0
2007-08-23 06:38:00,109.43,109.45,109.43,109.445,145800000.0
2007-08-23 06:39:00,109.45,109.45,109.445,109.445,24000000.0
2007-08-23 06:40:00,109.45,109.455,109.44,109.44,258000000.0
2007-08-23 06:41:00,109.42,109.44,109.42,109.44,68800000.0
2007-08-23 06:42:00,109.42,109.445,109.42,109.435,127900000.0
2007-08-23 06:43:00,109.44,109.45,109.44,109.44,92300000.0
2007-08-23 06:44:00,109.43,109.44,109.43,109.44,99100000.0
2007-08-23 06:45:00,109.44,109.44,109.44,109.44,15800000.0
2007-08-23 06:46:00,109.44,109.45,109.43,109.44,191900000.0
2007-08-23 06:47:00,109.435,109.44,109.435,109.44,39800000.0
2007-08-23 06:48:00,109.44,109.445,109.44,109.445,120600000.0
2007-08-23 06:49:00,109.44,109.45,109.44,109.45,103200000.0
2007-08-23 06:50:00,109.45,109.47,109.42,109.42,587800001.0
2007-08-23 06:51:00,109.42,109.42,109.365,109.37,600700004.0
2007-08-23 06:52:00,109.38,109.38,109.335,109.37,350800003.0
2007-08-23 06:53:00,109.37,109.37,109.35,109.37,300200000.0
2007-08-23 06:54:00,109.37,109.39,109.37,109.37,325000001.0
2007-08-23 06:55:00,109.37,109.4,109.37,109.39,189300000.0
2007-08-23 06:56:00,109.39,109.4,109.38,109.38,403700000.0
2007-08-23 06:57:00,109.39,109.41,109.37,109.39,333300000.0
2007-08-23 06:58:00,109.39,109.4,109.34,109.36,708300001.0
2007-08-23 06:59:00,109.36,109.36,109.35,109.36,397200000.0
2007-08-23 07:00:00,109.36,109.37,109.285,109.3,750500000.0
2007-08-23 07:01:00,109.3,109.33,109.27,109.27,778300000.0
2007-08-23 07:02:00,109.28,109.31,109.26,109.26,483500006.0
2007-08-23 07:03:00,109.29,109.3,109.25,109.29,702000008.0
2007-08-23 07:04:00,109.29,109.29,109.215,109.26,874600000.0
2007-08-23 07:05:00,109.275,109.29,109.245,109.27,617999997.0
2007-08-23 07:06:00,109.28,109.28,109.245,109.25,488600000.0
2007-08-23 07:07:00,109.24,109.26,109.23,109.24,915400002.0
2007-08-23 07:08:00,109.24,109.24,109.22,109.23,762200001.0
2007-08-23 07:09:00,109.23,109.23,109.22,109.23,329300001.0
2007-08-23 07:10:00,109.23,109.26,109.225,109.24,533900000.0
2007-08-23 07:11:00,109.24,109.26,109.225,109.245,647100007.0
2007-08-23 07:12:00,109.24,109.25,109.22,109.24,405400001.0
2007-08-23 07:13:00,109.24,109.265,109.225,109.26,542700004.0
2007-08-23 07:14:00,109.26,109.26,109.24,109.25,456600003.0
2007-08-23 07:15:00,109.26,109.26,109.25,109.26,197300000.0
2007-08-23 07:16:00,109.26,109.26,109.235,109.24,414600000.0
2007-08-23 07:17:00,109.24,109.24,109.19,109.19,335800000.0
2007-08-23 07:18:00,109.19,109.2,109.19,109.2,209400000.0
2007-08-23 07:19:00,109.2,109.2,109.17,109.2,371200002.0
2007-08-23 07:20:00,109.19,109.21,109.19,109.2,180000000.0
2007-08-23 07:21:00,109.2,109.21,109.18,109.19,182900000.0
2007-08-23 07:22:00,109.18,109.18,109.1,109.11,598400000.0
2007-08-23 07:23:00,109.115,109.12,109.08,109.1,438400000.0
2007-08-23 07:24:00,109.1,109.1,109.05,109.05,692300001.0
2007-08-23 07:25:00,109.05,109.06,108.99,109.01,406800002.0
2007-08-23 07:26:00,109.015,109.085,108.985,109.03,1054900001.0
2007-08-23 07:27:00,109.03,109.05,109.01,109.01,600400000.0
2007-08-23 07:28:00,109.01,109.03,108.99,108.99,319800000.0
2007-08-23 07:29:00,109.01,109.02,108.97,108.97,621100000.0
2007-08-23 07:30:00,108.97,109.01,108.97,109.01,407700002.0
2007-08-23 07:31:00,109.005,109.04,109.005,109.04,171800000.0
2007-08-23 07:32:00,109.04,109.07,109.04,109.06,369500000.0
2007-08-23 07:33:00,109.07,109.16,109.07,109.14,989900003.0
2007-08-23 07:34:00,109.14,109.14,109.095,109.13,995000002.0
2007-08-23 07:35:00,109.13,109.13,109.08,109.1,426300000.0
2007-08-23 07:36:00,109.1,109.13,109.095,109.13,439800003.0
2007-08-23 07:37:00,109.12,109.12,109.095,109.1,339800000.0
2007-08-23 07:38:00,109.1,109.16,109.1,109.15,715500004.0
2007-08-23 07:39:00,109.16,109.18,109.14,109.17,417800000.0
2007-08-23 07:40:00,109.17,109.17,109.14,109.14,277500000.0
2007-08-23 07:41:00,109.15,109.15,109.14,109.14,380500000.0
2007-08-23 07:42:00,109.15,109.16,109.14,109.16,93500002.0
2007-08-23 07:43:00,109.16,109.16,109.13,109.13,204300000.0
2007-08-23 07:44:00,109.115,109.15,109.115,109.13,209200000.0
2007-08-23 07:45:00,109.13,109.14,109.11,109.14,505900002.0
2007-08-23 07:46:00,109.13,109.2,109.12,109.2,512200000.0
2007-08-23 07:47:00,109.195,109.2,109.18,109.2,233000000.0
2007-08-23 07:48:00,109.2,109.2,109.16,109.16,155200000.0
2007-08-23 07:49:00,109.16,109.17,109.15,109.15,122100000.0
2007-08-23 07:50:00,109.15,109.2,109.14,109.195,735800000.0
2007-08-23 07:51:00,109.195,109.2,109.155,109.19,677500000.0
2007-08-23 07:52:00,109.19,109.22,109.19,109.2,887300004.0
2007-08-23 07:53:00,109.2,109.2,109.14,109.16,640800000.0
2007-08-23 07:54:00,109.16,109.19,109.15,109.19,567800000.0
2007-08-23 07:55:00,109.19,109.19,109.16,109.19,432600000.0
2007-08-23 07:56:00,109.18,109.19,109.08,109.09,741200000.0
2007-08-23 07:57:00,109.09,109.125,109.09,109.12,646300000.0
2007-08-23 07:58:00,109.12,109.19,109.12,109.17,305800001.0
2007-08-23 07:59:00,109.17,109.18,109.12,109.12,311599999.0
2007-08-23 08:00:00,109.12,109.14,109.1,109.14,290300000.0
2007-08-23 08:01:00,109.14,109.16,109.12,109.16,507100000.0
2007-08-23 08:02:00,109.17,109.26,109.15,109.25,559700000.0
2007-08-23 08:03:00,109.25,109.25,109.13,109.16,796300000.0
2007-08-23 08:04:00,109.16,109.17,109.13,109.16,924000000.0
2007-08-23 08:05:00,109.16,109.17,109.12,109.17,478500000.0
2007-08-23 08:06:00,109.17,109.17,109.1,109.1,376400000.0
2007-08-23 08:07:00,109.115,109.18,109.11,109.17,458900002.0
2007-08-23 08:08:00,109.165,109.27,109.16,109.27,723700007.0
2007-08-23 08:09:00,109.24,109.32,109.225,109.31,1243600014.0
2007-08-23 08:10:00,109.31,109.38,109.31,109.37,1171100000.0
2007-08-23 08:11:00,109.37,109.38,109.35,109.36,556100000.0
2007-08-23 08:12:00,109.35,109.35,109.33,109.34,220200000.0
2007-08-23 08:13:00,109.335,109.39,109.33,109.36,513700000.0
2007-08-23 08:14:00,109.36,109.36,109.34,109.35,214400000.0
2007-08-23 08:15:00,109.345,109.37,109.31,109.33,543700002.0
2007-08-23 08:16:00,109.33,109.34,109.3,109.32,331100001.0
2007-08-23 08:17:00,109.32,109.34,109.3,109.31,594800006.0
2007-08-23 08:18:00,109.32,109.33,109.315,109.33,208300000.0
2007-08-23 08:19:00,109.33,109.36,109.33,109.34,231200000.0
2007-08-23 08:20:00,109.35,109.37,109.34,109.34,343400002.0
2007-08-23 08:21:00,109.34,109.34,109.31,109.31,938800003.0
2007-08-23 08:22:00,109.31,109.33,109.31,109.31,381000004.0
2007-08-23 08:23:00,109.31,109.39,109.31,109.36,756400005.0
2007-08-23 08:24:00,109.36,109.41,109.36,109.39,1101000019.0
2007-08-23 08:25:00,109.38,109.39,109.32,109.34,673000007.0
2007-08-23 08:26:00,109.33,109.34,109.275,109.31,462200002.0
2007-08-23 08:27:00,109.32,109.32,109.28,109.28,480300000.0
2007-08-23 08:28:00,109.28,109.29,109.24,109.26,780600003.0
2007-08-23 08:29:00,109.26,109.26,109.24,109.25,699600014.0
2007-08-23 08:30:00,109.25,109.25,109.22,109.23,2009600028.0
2007-08-23 08:31:00,109.22,109.24,109.21,109.24,1574500015.0
2007-08-23 08:32:00,109.23,109.23,109.18,109.2,1888400037.0
2007-08-23 08:33:00,109.21,109.22,109.19,109.21,1888400037.0
2007-08-23 08:34:00,109.21,109.21,109.13,109.14,1850400007.0
2007-08-23 08:35:00,109.15,109.215,109.15,109.21,2071500014.0
2007-08-23 08:36:00,109.21,109.225,109.21,109.22,997300010.0
2007-08-23 08:37:00,109.22,109.27,109.21,109.24,1706100008.0
2007-08-23 08:38:00,109.24,109.245,109.22,109.22,1706100008.0
2007-08-23 08:39:00,109.22,109.23,109.18,109.19,1348399986.0
2007-08-23 08:40:00,109.2,109.225,109.19,109.22,1883000000.0
2007-08-23 08:41:00,109.21,109.23,109.18,109.18,1241200004.0
2007-08-23 08:42:00,109.175,109.2,109.17,109.175,1241200004.0
2007-08-23 08:43:00,109.17,109.17,109.06,109.08,1047600016.0
2007-08-23 08:44:00,109.07,109.1,109.07,109.09,1047600016.0
2007-08-23 08:45:00,109.08,109.18,109.08,109.14,2087600010.0
2007-08-23 08:46:00,109.15,109.15,109.12,109.15,1599500008.0
2007-08-23 08:47:00,109.15,109.21,109.15,109.2,1599500008.0
2007-08-23 08:48:00,109.2,109.2,109.16,109.16,1819500017.0
2007-08-23 08:49:00,109.17,109.22,109.17,109.21,957400010.0
2007-08-23 08:50:00,109.21,109.24,109.21,109.24,1024000014.0
2007-08-23 08:51:00,109.25,109.25,109.22,109.23,1314100019.0
2007-08-23 08:52:00,109.22,109.25,109.2,109.21,1622600009.0
2007-08-23 08:53:00,109.21,109.21,109.19,109.2,844100010.0
2007-08-23 08:54:00,109.2,109.22,109.19,109.22,1436300022.0
2007-08-23 08:55:00,109.22,109.22,109.21,109.21,519600000.0
2007-08-23 08:56:00,109.21,109.22,109.21,109.21,646000002.0
2007-08-23 08:57:00,109.21,109.21,109.19,109.2,1163200012.0
2007-08-23 08:58:00,109.2,109.21,109.19,109.2,1232400006.0
2007-08-23 08:59:00,109.2,109.2,109.19,109.19,432400004.0
2007-08-23 09:00:00,109.18,109.19,109.16,109.16,1667200006.0
2007-08-23 09:01:00,109.16,109.19,109.15,109.15,1723400002.0
2007-08-23 09:02:00,109.17,109.17,109.12,109.14,1196100008.0
2007-08-23 09:03:00,109.12,109.14,109.06,109.07,1719500014.0
2007-08-23 09:04:00,109.07,109.1,109.07,109.1,1719500014.0
2007-08-23 09:05:00,109.1,109.1,109.02,109.08,947299993.0
2007-08-23 09:06:00,109.09,109.13,109.08,109.12,947299993.0
2007-08-23 09:07:00,109.12,109.19,109.12,109.19,947299993.0
2007-08-23 09:08:00,109.19,109.22,109.17,109.22,1276299986.0
2007-08-23 09:09:00,109.22,109.24,109.21,109.24,339799998.0
2007-08-23 09:10:00,109.25,109.35,109.25,109.35,920200004.0
2007-08-23 09:11:00,109.35,109.4,109.35,109.4,1087899990.0
2007-08-23 09:12:00,109.4,109.4,109.27,109.31,2107200024.0
2007-08-23 09:13:00,109.31,109.31,109.29,109.3,604100005.0
2007-08-23 09:14:00,109.3,109.32,109.29,109.29,1472000024.0
2007-08-23 09:15:00,109.29,109.32,109.27,109.32,534000004.0
2007-08-23 09:16:00,109.32,109.32,109.3,109.31,551500010.0
2007-08-23 09:17:00,109.31,109.31,109.25,109.26,1004900001.0
2007-08-23 09:18:00,109.26,109.29,109.21,109.21,1545499990.0
2007-08-23 09:19:00,109.19,109.21,109.19,109.2,1288699984.0
2007-08-23 09:20:00,109.2,109.21,109.13,109.13,1662799998.0
2007-08-23 09:21:00,109.14,109.15,109.12,109.14,1048199999.0
2007-08-23 09:22:00,109.14,109.17,109.1,109.15,1107499994.0
2007-08-23 09:23:00,109.15,109.18,109.14,109.18,776699990.0
2007-08-23 09:24:00,109.18,109.25,109.17,109.25,711599990.0
2007-08-23 09:25:00,109.26,109.27,109.25,109.26,534700010.0
2007-08-23 09:26:00,109.24,109.31,109.15,109.19,668400000.0
2007-08-23 09:27:00,109.2,109.25,109.18,109.24,668400000.0
2007-08-23 09:28:00,109.24,109.25,109.24,109.24,668400000.0
2007-08-23 09:29:00,109.24,109.3,109.23,109.28,823100009.0
2007-08-23 09:30:00,109.28,109.28,109.27,109.275,1461700012.0
2007-08-23 09:31:00,109.27,109.3,109.25,109.27,1288199996.0
2007-08-23 09:32:00,109.28,109.28,109.25,109.28,1288199996.0
2007-08-23 09:33:00,109.27,109.31,109.27,109.29,1254299991.0
2007-08-23 09:34:00,109.29,109.29,109.28,109.29,803000000.0
2007-08-23 09:35:00,109.3,109.31,109.26,109.31,1589300004.0
2007-08-23 09:36:00,109.31,109.4,109.3,109.33,1565100007.0
2007-08-23 09:37:00,109.33,109.38,109.31,109.38,1529499996.0
2007-08-23 09:38:00,109.38,109.45,109.38,109.43,595299997.0
2007-08-23 09:39:00,109.42,109.48,109.41,109.47,893300000.0
2007-08-23 09:40:00,109.48,109.49,109.4,109.4,1609300006.0
2007-08-23 09:41:00,109.4,109.44,109.385,109.42,1435200011.0
2007-08-23 09:42:00,109.43,109.46,109.39,109.46,1115399985.0
2007-08-23 09:43:00,109.45,109.47,109.405,109.47,1652300002.0
2007-08-23 09:44:00,109.47,109.49,109.45,109.46,1833099979.0
2007-08-23 09:45:00,109.47,109.47,109.43,109.46,1116199993.0
2007-08-23 09:46:00,109.47,109.51,109.47,109.49,1557899990.0
2007-08-23 09:47:00,109.49,109.5,109.47,109.48,784200002.0
2007-08-23 09:48:00,109.48,109.6,109.47,109.6,1478299990.0
2007-08-23 09:49:00,109.6,109.63,109.57,109.61,1753599997.0
2007-08-23 09:50:00,109.62,109.63,109.58,109.6,1188700008.0
2007-08-23 09:51:00,109.59,109.59,109.54,109.54,1481000014.0
2007-08-23 09:52:00,109.54,109.54,109.5,109.52,905600010.0
2007-08-23 09:53:00,109.52,109.52,109.5,109.5,774099997.0
2007-08-23 09:54:00,109.49,109.55,109.48,109.55,1896799987.0
2007-08-23 09:55:00,109.57,109.59,109.51,109.51,1896799987.0
2007-08-23 09:56:00,109.52,109.53,109.51,109.52,1527799986.0
2007-08-23 09:57:00,109.52,109.55,109.5,109.5,1322499991.0
2007-08-23 09:58:00,109.51,109.53,109.485,109.5,1636699994.0
2007-08-23 09:59:00,109.49,109.5,109.48,109.5,1490400029.0
2007-08-23 10:00:00,109.5,109.53,109.49,109.52,1026800008.0
2007-08-23 10:01:00,109.52,109.56,109.52,109.56,1270600006.0
2007-08-23 10:02:00,109.56,109.56,109.53,109.54,1382800012.0
2007-08-23 10:03:00,109.54,109.54,109.5,109.51,1097500004.0
2007-08-23 10:04:00,109.51,109.51,109.5,109.51,454200000.0
2007-08-23 10:05:00,109.51,109.52,109.47,109.52,904399994.0
2007-08-23 10:06:00,109.5,109.5,109.45,109.48,2040899977.0
2007-08-23 10:07:00,109.49,109.51,109.48,109.5,2040899977.0
2007-08-23 10:08:00,109.49,109.52,109.42,109.51,1715400014.0
2007-08-23 10:09:00,109.53,109.55,109.505,109.54,1715400014.0
2007-08-23 10:10:00,109.54,109.55,109.52,109.53,1127800000.0
2007-08-23 10:11:00,109.54,109.58,109.54,109.54,763899998.0
2007-08-23 10:12:00,109.54,109.54,109.5,109.51,437300002.0
2007-08-23 10:13:00,109.51,109.53,109.49,109.49,619100004.0
2007-08-23 10:14:00,109.51,109.52,109.475,109.49,1362699983.0
2007-08-23 10:15:00,109.49,109.53,109.49,109.53,509700000.0
2007-08-23 10:16:00,109.53,109.54,109.52,109.53,337299986.0
2007-08-23 10:17:00,109.53,109.55,109.52,109.52,823199997.0
2007-08-23 10:18:00,109.52,109.53,109.49,109.5,1011499986.0
2007-08-23 10:19:00,109.52,109.53,109.5,109.53,418899998.0
2007-08-23 10:20:00,109.52,109.53,109.51,109.53,667400012.0
2007-08-23 10:21:00,109.52,109.54,109.52,109.54,321199992.0
2007-08-23 10:22:00,109.54,109.54,109.49,109.52,512099995.0
2007-08-23 10:23:00,109.52,109.52,109.5,109.52,186300004.0
2007-08-23 10:24:00,109.52,109.55,109.52,109.53,660700009.0
2007-08-23 10:25:00,109.54,109.54,109.51,109.52,137600000.0
2007-08-23 10:26:00,109.51,109.52,109.48,109.49,728799982.0
2007-08-23 10:27:00,109.5,109.52,109.48,109.48,1876600005.0
2007-08-23 10:28:00,109.48,109.49,109.47,109.48,786400002.0
2007-08-23 10:29:00,109.48,109.53,109.48,109.49,1395500001.0
2007-08-23 10:30:00,109.47,109.49,109.43,109.45,1257000015.0
2007-08-23 10:31:00,109.46,109.48,109.45,109.48,1257000015.0
2007-08-23 10:32:00,109.48,109.5,109.47,109.48,1458500004.0
2007-08-23 10:33:00,109.49,109.49,109.43,109.49,1522499996.0
2007-08-23 10:34:00,109.49,109.51,109.47,109.51,1643500000.0
2007-08-23 10:35:00,109.5,109.53,109.46,109.47,198299998.0
2007-08-23 10:36:00,109.47,109.48,109.47,109.47,198299998.0
2007-08-23 10:37:00,109.47,109.51,109.45,109.51,757199998.0
2007-08-23 10:38:00,109.52,109.53,109.5,109.52,1355799991.0
2007-08-23 10:39:00,109.52,109.53,109.45,109.45,1437000009.0
2007-08-23 10:40:00,109.46,109.47,109.435,109.47,1817199991.0
2007-08-23 10:41:00,109.47,109.48,109.44,109.46,1012699992.0
2007-08-23 10:42:00,109.46,109.46,109.39,109.39,1241899999.0
2007-08-23 10:43:00,109.42,109.42,109.38,109.4,1241899999.0
2007-08-23 10:44:00,109.39,109.4,109.38,109.38,250599998.0
2007-08-23 10:45:00,109.39,109.43,109.39,109.42,1204500007.0
2007-08-23 10:46:00,109.42,109.43,109.41,109.41,1126099990.0
2007-08-23 10:47:00,109.42,109.42,109.39,109.39,886899992.0
2007-08-23 10:48:00,109.4,109.54,109.39,109.51,1762199999.0
2007-08-23 10:49:00,109.51,109.51,109.46,109.48,1792000007.0
2007-08-23 10:50:00,109.48,109.51,109.45,109.48,2061699971.0
2007-08-23 10:51:00,109.48,109.56,109.48,109.55,2061699971.0
2007-08-23 10:52:00,109.55,109.56,109.51,109.56,1309100005.0
2007-08-23 10:53:00,109.56,109.57,109.46,109.5,1994000012.0
2007-08-23 10:54:00,109.48,109.51,109.46,109.5,1847800007.0
2007-08-23 10:55:00,109.51,109.54,109.48,109.52,1847800007.0
2007-08-23 10:56:00,109.52,109.53,109.5,109.53,1317400004.0
2007-08-23 10:57:00,109.51,109.53,109.48,109.5,1363000007.0
2007-08-23 10:58:00,109.5,109.5,109.465,109.49,1511099985.0
2007-08-23 10:59:00,109.49,109.51,109.47,109.49,774499991.0
2007-08-23 11:00:00,109.49,109.49,109.44,109.45,2004799977.0
2007-08-23 11:01:00,109.45,109.45,109.44,109.44,714399986.0
2007-08-23 11:02:00,109.44,109.45,109.39,109.4,1760700000.0
2007-08-23 11:03:00,109.4,109.42,109.4,109.41,1249799966.0
2007-08-23 11:04:00,109.41,109.43,109.41,109.43,377499990.0
2007-08-23 11:05:00,109.42,109.43,109.42,109.42,665599976.0
2007-08-23 11:06:00,109.42,109.42,109.38,109.39,1167600001.0
2007-08-23 11:07:00,109.39,109.45,109.38,109.43,1116899994.0
2007-08-23 11:08:00,109.43,109.47,109.43,109.47,691699986.0
2007-08-23 11:09:00,109.46,109.47,109.44,109.45,1123899980.0
2007-08-23 11:10:00,109.45,109.46,109.44,109.45,1243599992.0
2007-08-23 11:11:00,109.45,109.46,109.43,109.46,1348599978.0
2007-08-23 11:12:00,109.44,109.47,109.43,109.44,1751899997.0
2007-08-23 11:13:00,109.45,109.47,109.42,109.46,1751899997.0
2007-08-23 11:14:00,109.46,109.51,109.46,109.51,712099994.0
2007-08-23 11:15:00,109.5,109.54,109.5,109.54,1461499994.0
2007-08-23 11:16:00,109.54,109.57,109.52,109.57,1799300005.0
2007-08-23 11:17:00,109.57,109.58,109.55,109.57,1128499993.0
2007-08-23 11:18:00,109.56,109.57,109.51,109.54,657799990.0
2007-08-23 11:19:00,109.54,109.56,109.53,109.56,437400000.0
2007-08-23 11:20:00,109.56,109.58,109.54,109.57,371000010.0
2007-08-23 11:21:00,109.56,109.64,109.55,109.63,1832599995.0
2007-08-23 11:22:00,109.64,109.9,109.63,109.87,1832599995.0
2007-08-23 11:23:00,109.88,109.91,109.85,109.88,1832599995.0
2007-08-23 11:24:00,109.9,109.9,109.86,109.88,1832599995.0
2007-08-23 11:25:00,109.87,109.87,109.77,109.77,2143400001.0
2007-08-23 11:26:00,109.76,109.82,109.75,109.82,2143400001.0
2007-08-23 11:27:00,109.81,109.85,109.75,109.75,2076000007.0
2007-08-23 11:28:00,109.79,109.81,109.72,109.72,2076000007.0
2007-08-23 11:29:00,109.73,109.89,109.73,109.89,2076000007.0
2007-08-23 11:30:00,109.88,110.0,109.88,109.97,2076000007.0
2007-08-23 11:31:00,109.98,110.11,109.97,110.1,2076000007.0
2007-08-23 11:32:00,110.12,110.12,110.03,110.04,2076000007.0
2007-08-23 11:33:00,110.05,110.1,110.04,110.08,2076000007.0
2007-08-23 11:34:00,110.09,110.1,109.99,110.0,2076000007.0
2007-08-23 11:35:00,109.98,110.01,109.97,109.98,1356600005.0
2007-08-23 11:36:00,109.98,109.98,109.93,109.95,1356600005.0
2007-08-23 11:37:00,109.97,110.01,109.94,109.99,1879600015.0
2007-08-23 11:38:00,109.99,110.07,109.96,110.06,1573200005.0
2007-08-23 11:39:00,110.07,110.09,110.01,110.08,1573200005.0
2007-08-23 11:40:00,110.08,110.25,110.05,110.21,1814099989.0
2007-08-23 11:41:00,110.22,110.25,110.19,110.23,1814099989.0
2007-08-23 11:42:00,110.24,110.37,110.23,110.37,1693800000.0
2007-08-23 11:43:00,110.34,110.35,110.31,110.31,1576299995.0
2007-08-23 11:44:00,110.32,110.37,110.31,110.34,1576299995.0
2007-08-23 11:45:00,110.32,110.38,110.31,110.32,1283400016.0
2007-08-23 11:46:00,110.33,110.33,110.29,110.33,1283400016.0
2007-08-23 11:47:00,110.34,110.35,110.31,110.34,1283400016.0
2007-08-23 11:48:00,110.35,110.39,110.32,110.39,1765699998.0
2007-08-23 11:49:00,110.38,110.45,110.36,110.44,1244199994.0
2007-08-23 11:50:00,110.45,110.71,110.44,110.68,1244199994.0
2007-08-23 11:51:00,110.72,110.75,110.64,110.75,1244199994.0
2007-08-23 11:52:00,110.74,110.76,110.7,110.71,1244199994.0
2007-08-23 11:53:00,110.7,110.76,110.68,110.75,1244199994.0
2007-08-23 11:54:00,110.77,110.77,110.71,110.74,1244199994.0
2007-08-23 11:55:00,110.74,110.78,110.73,110.76,2119099993.0
2007-08-23 11:56:00,110.75,110.83,110.74,110.82,2119099993.0
2007-08-23 11:57:00,110.83,111.01,110.83,110.97,2119099993.0
2007-08-23 11:58:00,110.99,111.0,110.98,111.0,2119099993.0
2007-08-23 11:59:00,111.03,111.04,110.99,111.01,2119099993.0
2007-08-23 12:00:00,110.97,111.02,110.92,110.94,2119099993.0
2007-08-23 12:01:00,110.93,110.97,110.89,110.94,2119099993.0
2007-08-23 12:02:00,110.93,110.97,110.93,110.94,2119099993.0
2007-08-23 12:03:00,110.94,111.0,110.93,111.0,2119099993.0
2007-08-23 12:04:00,110.98,111.05,110.97,111.01,1354100009.0
2007-08-23 12:06:00,111.06,111.1,111.06,111.07,1354100009.0
2007-08-23 12:07:00,111.09,111.16,111.09,111.13,1354100009.0
2007-08-23 12:08:00,111.11,111.15,111.08,111.08,1954999992.0
2007-08-23 12:09:00,111.07,111.11,111.05,111.08,1954999992.0
2007-08-23 12:10:00,111.09,111.15,111.07,111.09,1954999992.0
2007-08-23 12:11:00,111.09,111.13,111.06,111.08,1954999992.0
2007-08-23 12:12:00,111.08,111.08,111.03,111.05,1494199992.0
2007-08-23 12:13:00,111.05,111.08,111.01,111.08,1847899990.0
2007-08-23 12:14:00,111.08,111.08,111.01,111.03,956299999.0
2007-08-23 12:15:00,111.03,111.03,110.97,110.97,914399996.0
2007-08-23 12:16:00,110.95,111.15,110.93,111.15,1253899992.0
2007-08-23 12:17:00,111.16,111.28,111.16,111.2,1253899992.0
2007-08-23 12:18:00,111.21,111.22,111.08,111.12,1253899992.0
2007-08-23 12:19:00,111.13,111.15,111.06,111.1,1253899992.0
2007-08-23 12:20:00,111.12,111.12,111.06,111.07,1253899992.0
2007-08-23 12:21:00,111.07,111.07,110.985,111.0,1993000014.0
2007-08-23 12:22:00,110.99,111.03,110.98,111.01,1831699993.0
2007-08-23 12:23:00,111.01,111.06,111.0,111.02,1393000010.0
2007-08-23 12:24:00,111.03,111.12,111.03,111.12,1393000010.0
2007-08-23 12:25:00,111.12,111.14,111.09,111.1,1428999988.0
2007-08-23 12:26:00,111.1,111.1,111.05,111.05,924000005.0
2007-08-23 12:27:00,111.04,111.12,111.04,111.12,1482299989.0
2007-08-23 12:28:00,111.12,111.17,111.12,111.17,2107299988.0
2007-08-23 12:29:00,111.16,111.19,111.14,111.14,983399996.0
2007-08-23 12:30:00,111.15,111.16,111.12,111.12,983399996.0
2007-08-23 12:31:00,111.14,111.14,111.07,111.07,983399996.0
2007-08-23 12:32:00,111.06,111.1,111.05,111.1,1921999986.0
2007-08-23 12:33:00,111.11,111.15,111.09,111.11,1921999986.0
2007-08-23 12:34:00,111.1,111.22,111.1,111.18,1921999986.0
2007-08-23 12:35:00,111.19,111.21,111.17,111.2,1921999986.0
2007-08-23 12:36:00,111.22,111.31,111.21,111.27,1921999986.0
2007-08-23 12:37:00,111.26,111.27,111.2,111.2,1921999986.0
2007-08-23 12:38:00,111.22,111.26,111.18,111.19,1921999986.0
2007-08-23 12:39:00,111.18,111.19,111.11,111.11,1921999986.0
2007-08-23 12:40:00,111.1,111.14,111.09,111.1,1921999986.0
2007-08-23 12:41:00,111.11,111.11,111.05,111.05,1921999986.0
2007-08-23 12:42:00,111.05,111.05,110.99,110.99,1458899994.0
2007-08-23 12:43:00,110.99,111.03,110.95,111.03,2132600012.0
2007-08-23 12:44:00,111.02,111.04,110.92,110.96,2132600012.0
2007-08-23 12:45:00,110.95,111.01,110.95,110.99,2132600012.0
2007-08-23 12:46:00,111.0,111.02,110.96,110.97,2132600012.0
2007-08-23 12:47:00,110.965,110.99,110.94,110.94,2132600012.0
2007-08-23 12:48:00,110.95,110.95,110.925,110.94,1195800002.0
2007-08-23 12:49:00,110.94,110.95,110.93,110.93,181800000.0
2007-08-23 12:50:00,110.93,110.93,110.87,110.9,1165500007.0
2007-08-23 12:51:00,110.91,110.92,110.86,110.9,1488500001.0
2007-08-23 12:52:00,110.9,110.91,110.88,110.91,2033600018.0
2007-08-23 12:53:00,110.91,110.94,110.845,110.86,2033600018.0
2007-08-23 12:54:00,110.86,110.86,110.8,110.8,1025399996.0
2007-08-23 12:55:00,110.8,110.82,110.72,110.72,1913999988.0
2007-08-23 12:56:00,110.72,110.73,110.65,110.68,1408800000.0
2007-08-23 12:57:00,110.69,110.7,110.67,110.68,1408800000.0
2007-08-23 12:58:00,110.67,110.71,110.65,110.69,1988799990.0
2007-08-23 12:59:00,110.685,110.74,110.68,110.74,1988799990.0
2007-08-23 13:00:00,110.73,110.86,110.73,110.81,1323099969.0
2007-08-23 13:01:00,110.81,110.88,110.81,110.86,1323099969.0
2007-08-23 13:02:00,110.86,110.86,110.82,110.83,1059299976.0
2007-08-23 13:03:00,110.83,110.83,110.78,110.81,1618300006.0
2007-08-23 13:04:00,110.81,110.89,110.81,110.87,1881199989.0
2007-08-23 13:05:00,110.86,110.9,110.84,110.86,1483799997.0
2007-08-23 13:06:00,110.88,110.92,110.86,110.92,1483799997.0
2007-08-23 13:07:00,110.91,110.91,110.86,110.86,1170699996.0
2007-08-23 13:08:00,110.86,110.9,110.86,110.88,1634499982.0
2007-08-23 13:09:00,110.89,110.89,110.8,110.8,788699996.0
2007-08-23 13:10:00,110.8,110.87,110.76,110.84,1238199986.0
2007-08-23 13:11:00,110.84,110.85,110.84,110.85,1238199986.0
2007-08-23 13:12:00,110.85,110.88,110.85,110.86,918700008.0
2007-08-23 13:13:00,110.86,110.88,110.835,110.88,1120799993.0
2007-08-23 13:14:00,110.88,110.9,110.86,110.89,1088499994.0
2007-08-23 13:15:00,110.89,110.89,110.85,110.86,1888800011.0
2007-08-23 13:16:00,110.86,110.95,110.86,110.94,2037600023.0
2007-08-23 13:17:00,110.93,111.0,110.91,110.98,1587600012.0
2007-08-23 13:18:00,110.97,111.0,110.93,110.975,1510700019.0
2007-08-23 13:19:00,110.98,111.03,110.98,111.01,1526100012.0
2007-08-23 13:20:00,110.97,111.01,110.95,110.99,1526100012.0
2007-08-23 13:21:00,110.98,111.03,110.96,111.03,1647900014.0
2007-08-23 13:22:00,111.025,111.04,110.99,111.01,1647900014.0
2007-08-23 13:23:00,111.01,111.01,110.98,110.98,254100008.0
2007-08-23 13:24:00,110.97,111.01,110.965,111.01,648799998.0
2007-08-23 13:25:00,111.0,111.07,111.0,111.04,1660999980.0
2007-08-23 13:26:00,111.03,111.03,110.95,110.95,1058099982.0
2007-08-23 13:27:00,110.97,110.99,110.91,110.91,1849299993.0
2007-08-23 13:28:00,110.895,110.95,110.89,110.89,1849299993.0
2007-08-23 13:29:00,110.9,110.92,110.9,110.92,1029399976.0
2007-08-23 13:30:00,110.91,110.92,110.89,110.89,838799999.0
2007-08-23 13:31:00,110.88,110.93,110.85,110.92,1396900004.0
2007-08-23 13:32:00,110.93,110.96,110.83,110.95,985799994.0
2007-08-23 13:33:00,110.97,110.98,110.95,110.97,985799994.0
2007-08-23 13:34:00,110.97,111.03,110.92,110.92,1116100002.0
2007-08-23 13:35:00,110.93,110.98,110.92,110.96,1918800008.0
2007-08-23 13:36:00,110.96,110.98,110.93,110.96,385700000.0
2007-08-23 13:37:00,110.96,111.06,110.95,111.06,632000000.0
2007-08-23 13:38:00,111.055,111.07,110.97,111.02,508899996.0
2007-08-23 13:39:00,111.02,111.1,111.02,111.09,715900012.0
2007-08-23 13:40:00,111.09,111.09,111.055,111.08,820899994.0
2007-08-23 13:41:00,111.08,111.08,110.975,110.985,882999987.0
2007-08-23 13:42:00,110.98,111.0,110.98,110.98,229500002.0
2007-08-23 13:43:00,110.98,110.99,110.935,110.95,734999997.0
2007-08-23 13:44:00,110.95,110.95,110.9,110.93,462100002.0
2007-08-23 13:45:00,110.94,110.94,110.9,110.9,421699996.0
2007-08-23 13:46:00,110.9,110.94,110.9,110.94,449000002.0
2007-08-23 13:47:00,110.92,110.98,110.9,110.94,974699997.0
2007-08-23 13:48:00,110.94,110.96,110.88,110.88,1248799978.0
2007-08-23 13:49:00,110.88,110.92,110.85,110.865,1208899998.0
2007-08-23 13:50:00,110.86,110.88,110.845,110.85,487499998.0
2007-08-23 13:51:00,110.85,110.87,110.83,110.86,1034899990.0
2007-08-23 13:52:00,110.87,110.87,110.82,110.82,565900000.0
2007-08-23 13:53:00,110.82,110.84,110.805,110.805,871899993.0
2007-08-23 13:54:00,110.81,110.83,110.75,110.77,675699998.0
2007-08-23 13:55:00,110.77,110.8,110.74,110.76,1003499988.0
2007-08-23 13:56:00,110.76,110.76,110.705,110.71,692299990.0
2007-08-23 13:57:00,110.73,110.75,110.7,110.74,1069299997.0
2007-08-23 13:58:00,110.74,110.77,110.73,110.755,397100001.0
2007-08-23 13:59:00,110.77,110.77,110.71,110.72,358099998.0
2007-08-23 14:00:00,110.72,110.73,110.69,110.7,656599990.0
2007-08-23 14:01:00,110.685,110.71,110.66,110.67,533399998.0
2007-08-23 14:02:00,110.67,110.68,110.605,110.62,1051399991.0
2007-08-23 14:03:00,110.63,110.67,110.62,110.67,361299996.0
2007-08-23 14:04:00,110.67,110.67,110.61,110.645,366400000.0
2007-08-23 14:05:00,110.65,110.67,110.58,110.63,1068399994.0
2007-08-23 14:06:00,110.64,110.7,110.63,110.68,554900002.0
2007-08-23 14:07:00,110.69,110.73,110.69,110.72,477800001.0
2007-08-23 14:08:00,110.73,110.76,110.72,110.73,505799997.0
2007-08-23 14:09:00,110.75,110.78,110.74,110.75,354799995.0
2007-08-23 14:10:00,110.79,110.85,110.79,110.82,813400000.0
2007-08-23 14:11:00,110.82,110.85,110.78,110.8,603899998.0
2007-08-23 14:12:00,110.81,110.89,110.78,110.88,698199993.0
2007-08-23 14:13:00,110.88,110.9,110.82,110.87,756700001.0
2007-08-23 14:14:00,110.865,111.05,110.865,111.05,861000002.0
2007-08-23 14:15:00,111.05,111.05,110.98,111.01,824099983.0
2007-08-23 14:16:00,111.0,111.16,110.975,111.16,616199996.0
2007-08-23 14:17:00,111.16,111.21,111.13,111.21,1088600017.0
2007-08-23 14:18:00,111.23,111.32,111.215,111.285,1280600014.0
2007-08-23 14:19:00,111.28,111.3,111.145,111.16,912200017.0
2007-08-23 14:20:00,111.15,111.15,111.055,111.08,1147199998.0
2007-08-23 14:21:00,111.08,111.08,111.02,111.04,399500008.0
2007-08-23 14:22:00,111.04,111.08,111.02,111.04,493100005.0
2007-08-23 14:23:00,111.03,111.11,111.02,111.11,348800002.0
2007-08-23 14:24:00,111.1,111.16,111.09,111.11,799000006.0
2007-08-23 14:25:00,111.11,111.12,111.035,111.05,828800003.0
2007-08-23 14:26:00,111.06,111.08,111.01,111.02,669900000.0
2007-08-23 14:27:00,111.01,111.04,110.96,111.0,842400002.0
2007-08-23 14:28:00,110.99,111.01,110.94,110.95,2015299991.0
2007-08-23 14:29:00,110.95,110.96,110.92,110.94,1051099988.0
2007-08-23 14:30:00,110.94,111.0,110.92,110.96,1777299994.0
2007-08-23 14:31:00,110.95,110.98,110.93,110.97,1997499992.0
2007-08-23 14:32:00,110.97,110.99,110.95,110.98,1007599996.0
2007-08-23 14:33:00,110.96,110.97,110.89,110.89,808899997.0
2007-08-23 14:34:00,110.91,110.94,110.88,110.9,808899997.0
2007-08-23 14:35:00,110.87,110.87,110.74,110.74,1568599999.0
2007-08-23 14:36:00,110.73,110.76,110.69,110.74,1568599999.0
2007-08-23 14:37:00,110.75,110.77,110.71,110.74,1568599999.0
2007-08-23 14:38:00,110.73,110.83,110.73,110.77,1552999994.0
2007-08-23 14:39:00,110.78,110.78,110.7,110.7,1552999994.0
2007-08-23 14:40:00,110.71,110.72,110.66,110.69,1552999994.0
2007-08-23 14:41:00,110.65,110.69,110.64,110.66,1662200012.0
2007-08-23 14:42:00,110.67,110.68,110.65,110.67,1662200012.0
2007-08-23 14:43:00,110.67,110.69,110.65,110.67,1061899989.0
2007-08-23 14:44:00,110.67,110.72,110.67,110.7,1802400014.0
2007-08-23 14:45:00,110.69,110.7,110.63,110.64,1970600014.0
2007-08-23 14:46:00,110.63,110.65,110.62,110.64,1139000016.0
2007-08-23 14:47:00,110.64,110.64,110.535,110.57,2129999993.0
2007-08-23 14:48:00,110.57,110.62,110.555,110.6,1784699998.0
2007-08-23 14:49:00,110.61,110.65,110.59,110.64,1481299998.0
2007-08-23 14:50:00,110.65,110.73,110.65,110.71,1444300000.0
2007-08-23 14:51:00,110.71,110.75,110.69,110.71,1331800013.0
2007-08-23 14:52:00,110.69,110.7,110.67,110.7,948399988.0
2007-08-23 14:53:00,110.7,110.71,110.66,110.7,948399988.0
2007-08-23 14:54:00,110.68,110.7,110.62,110.63,1272500002.0
2007-08-23 14:55:00,110.64,110.64,110.59,110.63,1272500002.0
2007-08-23 14:56:00,110.64,110.65,110.6,110.61,1272500002.0
2007-08-23 14:57:00,110.6,110.67,110.59,110.63,1530299995.0
2007-08-23 14:58:00,110.63,110.65,110.58,110.6,1886000023.0
2007-08-23 14:59:00,110.61,110.66,110.59,110.62,809000007.0
2007-08-23 15:00:00,110.62,110.65,110.61,110.63,1323600013.0
2007-08-23 15:01:00,110.63,110.63,110.53,110.53,1896100002.0
2007-08-23 15:02:00,110.53,110.58,110.53,110.57,1557400012.0
2007-08-23 15:03:00,110.56,110.6,110.54,110.58,1003300006.0
2007-08-23 15:04:00,110.55,110.56,110.53,110.54,1076800006.0
2007-08-23 15:05:00,110.54,110.63,110.54,110.6,1076800006.0
2007-08-23 15:06:00,110.61,110.63,110.59,110.59,1109200006.0
2007-08-23 15:07:00,110.6,110.61,110.56,110.56,1387900005.0
2007-08-23 15:08:00,110.57,110.6,110.54,110.59,1387900005.0
2007-08-23 15:09:00,110.59,110.64,110.59,110.64,1418900018.0
2007-08-23 15:10:00,110.62,110.65,110.6,110.62,1349800002.0
2007-08-23 15:11:00,110.63,110.64,110.61,110.64,1349800002.0
2007-08-23 15:12:00,110.63,110.72,110.63,110.71,1349800002.0
2007-08-23 15:13:00,110.72,110.77,110.71,110.76,1349800002.0
2007-08-23 15:14:00,110.76,110.83,110.76,110.8,1349800002.0
2007-08-23 15:15:00,110.8,110.84,110.79,110.84,1624299991.0
2007-08-23 15:16:00,110.84,110.86,110.805,110.835,1592600012.0
2007-08-23 15:17:00,110.85,110.865,110.78,110.78,2144000002.0
2007-08-23 15:18:00,110.77,110.8,110.75,110.76,1284700012.0
2007-08-23 15:19:00,110.76,110.79,110.755,110.77,1400000006.0
2007-08-23 15:20:00,110.75,110.76,110.695,110.71,1574399999.0
2007-08-23 15:21:00,110.69,110.76,110.66,110.74,1461899992.0
2007-08-23 15:22:00,110.75,110.77,110.74,110.77,1461899992.0
2007-08-23 15:23:00,110.75,110.76,110.7,110.72,1059800005.0
2007-08-23 15:24:00,110.72,110.76,110.71,110.75,1059800005.0
2007-08-23 15:25:00,110.74,110.75,110.71,110.71,1102700005.0
2007-08-23 15:26:00,110.73,110.76,110.73,110.74,783600000.0
2007-08-23 15:27:00,110.74,110.76,110.74,110.74,773199999.0
2007-08-23 15:28:00,110.74,110.75,110.72,110.72,1706900026.0
2007-08-23 15:29:00,110.74,110.74,110.71,110.72,673299994.0
2007-08-23 15:30:00,110.72,110.83,110.71,110.83,1740400022.0
2007-08-23 15:31:00,110.83,110.83,110.77,110.77,1301700000.0
2007-08-23 15:32:00,110.77,110.87,110.75,110.87,1738899997.0
2007-08-23 15:33:00,110.88,110.94,110.86,110.91,1738899997.0
2007-08-23 15:34:00,110.9,110.9,110.84,110.85,2118500000.0
2007-08-23 15:35:00,110.85,110.85,110.8,110.81,2118500000.0
2007-08-23 15:36:00,110.81,110.81,110.78,110.81,1028399990.0
2007-08-23 15:37:00,110.8,110.82,110.76,110.77,1709100008.0
2007-08-23 15:38:00,110.77,110.79,110.75,110.78,1246500013.0
2007-08-23 15:39:00,110.78,110.81,110.74,110.78,577100000.0
2007-08-23 15:40:00,110.76,110.78,110.72,110.76,1344699998.0
2007-08-23 15:41:00,110.77,110.78,110.75,110.75,1344699998.0
2007-08-23 15:42:00,110.75,110.77,110.69,110.69,1266299996.0
2007-08-23 15:43:00,110.67,110.69,110.6,110.62,1279700001.0
2007-08-23 15:44:00,110.62,110.63,110.54,110.55,1279700001.0
2007-08-23 15:45:00,110.54,110.55,110.48,110.48,2139499982.0
2007-08-23 15:46:00,110.49,110.54,110.46,110.52,2139499982.0
2007-08-23 15:47:00,110.52,110.6,110.52,110.6,2139499982.0
2007-08-23 15:48:00,110.6,110.61,110.54,110.55,1321499998.0
2007-08-23 15:49:00,110.55,110.57,110.51,110.55,1052200000.0
2007-08-23 15:50:00,110.55,110.55,110.52,110.54,330299999.0
2007-08-23 15:51:00,110.53,110.56,110.49,110.52,2081999999.0
2007-08-23 15:52:00,110.52,110.56,110.51,110.55,2010499994.0
2007-08-23 15:53:00,110.56,110.57,110.52,110.52,1437000011.0
2007-08-23 15:54:00,110.51,110.52,110.4,110.43,1437000011.0
2007-08-23 15:55:00,110.425,110.425,110.36,110.4,1437000011.0
2007-08-23 15:56:00,110.4,110.4,110.34,110.36,1776899997.0
2007-08-23 15:57:00,110.37,110.39,110.28,110.29,1776899997.0
2007-08-23 15:58:00,110.29,110.37,110.29,110.37,1952999998.0
2007-08-23 15:59:00,110.35,110.45,110.34,110.41,1841100001.0
2007-08-23 16:00:00,110.42,110.43,110.37,110.38,1841100001.0
2007-08-23 16:01:00,110.37,110.4,110.33,110.38,802000002.0
2007-08-23 16:02:00,110.37,110.44,110.37,110.38,982599999.0
2007-08-23 16:03:00,110.41,110.48,110.41,110.46,982599999.0
2007-08-23 16:04:00,110.46,110.48,110.44,110.47,458500002.0
2007-08-23 16:05:00,110.47,110.56,110.46,110.55,962899997.0
2007-08-23 16:06:00,110.55,110.64,110.55,110.6,709999998.0
2007-08-23 16:07:00,110.6,110.62,110.57,110.57,1196500000.0
2007-08-23 16:08:00,110.58,110.58,110.5,110.52,1580200000.0
2007-08-23 16:09:00,110.53,110.53,110.48,110.48,1542499997.0
2007-08-23 16:10:00,110.46,110.5,110.46,110.48,2091299987.0
2007-08-23 16:11:00,110.5,110.5,110.38,110.38,2091299987.0
2007-08-23 16:12:00,110.38,110.41,110.33,110.41,2091299987.0
2007-08-23 16:13:00,110.41,110.48,110.4,110.47,2034599996.0
2007-08-23 16:14:00,110.48,110.5,110.43,110.44,2034599996.0
2007-08-23 16:15:00,110.43,110.44,110.33,110.35,2034599996.0
2007-08-23 16:16:00,110.34,110.4,110.33,110.34,2034599996.0
2007-08-23 16:17:00,110.35,110.35,110.27,110.32,2034599996.0
2007-08-23 16:19:00,110.32,110.35,110.28,110.29,2100199975.0
2007-08-23 16:20:00,110.29,110.34,110.25,110.31,1531299999.0
2007-08-23 16:21:00,110.3,110.33,110.24,110.28,1531299999.0
2007-08-23 16:22:00,110.27,110.3,110.24,110.26,1531299999.0
2007-08-23 16:23:00,110.27,110.32,110.26,110.32,1340699984.0
2007-08-23 16:24:00,110.31,110.35,110.3,110.31,2122099988.0
2007-08-23 16:25:00,110.3,110.37,110.3,110.37,1232699999.0
2007-08-23 16:26:00,110.37,110.38,110.34,110.35,1859199993.0
2007-08-23 16:27:00,110.36,110.37,110.28,110.3,1864799994.0
2007-08-23 16:28:00,110.28,110.38,110.27,110.37,1758199981.0
2007-08-23 16:29:00,110.38,110.4,110.35,110.36,1758199981.0
2007-08-23 16:30:00,110.35,110.37,110.31,110.34,1008600006.0
2007-08-23 16:31:00,110.32,110.35,110.29,110.35,1527599993.0
2007-08-23 16:32:00,110.36,110.43,110.34,110.42,1527599993.0
2007-08-23 16:33:00,110.43,110.49,110.43,110.45,1527599993.0
2007-08-23 16:34:00,110.45,110.5,110.43,110.49,2052499993.0
2007-08-23 16:35:00,110.48,110.48,110.42,110.43,1440599990.0
2007-08-23 16:36:00,110.42,110.45,110.37,110.43,1440599990.0
2007-08-23 16:37:00,110.45,110.51,110.45,110.45,1440599990.0
2007-08-23 16:38:00,110.44,110.46,110.42,110.44,1013700003.0
2007-08-23 16:39:00,110.43,110.46,110.4,110.46,1013700003.0
2007-08-23 16:40:00,110.45,110.46,110.4,110.44,1013700003.0
2007-08-23 16:41:00,110.44,110.47,110.44,110.46,1013700003.0
2007-08-23 16:42:00,110.45,110.48,110.41,110.47,1666000004.0
2007-08-23 16:43:00,110.47,110.47,110.43,110.44,750800001.0
2007-08-23 16:44:00,110.44,110.46,110.43,110.43,967700009.0
2007-08-23 16:45:00,110.43,110.43,110.41,110.43,757400007.0
2007-08-23 16:46:00,110.42,110.43,110.41,110.42,1192799996.0
2007-08-23 16:47:00,110.42,110.43,110.42,110.42,151700000.0
2007-08-23 16:48:00,110.42,110.47,110.41,110.45,876000002.0
2007-08-23 16:49:00,110.46,110.48,110.415,110.44,1529800008.0
2007-08-23 16:50:00,110.43,110.49,110.43,110.49,1285400016.0
2007-08-23 16:51:00,110.49,110.56,110.49,110.56,1082400000.0
2007-08-23 16:52:00,110.56,110.57,110.5,110.5,1672499990.0
2007-08-23 16:53:00,110.49,110.51,110.46,110.49,897700000.0
2007-08-23 16:54:00,110.5,110.5,110.44,110.44,449099987.0
2007-08-23 16:55:00,110.45,110.45,110.44,110.44,521799988.0
2007-08-23 16:56:00,110.44,110.45,110.43,110.44,318399994.0
2007-08-23 16:57:00,110.44,110.47,110.42,110.47,392099996.0
2007-08-23 16:58:00,110.47,110.5,110.46,110.47,327799999.0
2007-08-23 16:59:00,110.48,110.48,110.4,110.48,678599992.0
2007-08-23 17:00:00,110.47,110.49,110.46,110.47,539799997.0
2007-08-23 17:01:00,110.47,110.48,110.42,110.44,1616299994.0
2007-08-23 17:02:00,110.41,110.41,110.36,110.4,447300000.0
2007-08-23 17:03:00,110.4,110.41,110.38,110.39,447300000.0
2007-08-23 17:04:00,110.4,110.4,110.31,110.32,940099989.0
2007-08-23 17:05:00,110.35,110.36,110.33,110.36,940099989.0
2007-08-23 17:06:00,110.37,110.37,110.35,110.35,704899991.0
2007-08-23 17:07:00,110.36,110.38,110.35,110.38,928200006.0
2007-08-23 17:08:00,110.4,110.42,110.34,110.35,928200006.0
2007-08-23 17:09:00,110.34,110.35,110.28,110.32,1415300000.0
2007-08-23 17:10:00,110.31,110.31,110.24,110.27,1415300000.0
2007-08-23 17:11:00,110.26,110.28,110.22,110.23,1557099991.0
2007-08-23 17:12:00,110.24,110.27,110.21,110.22,1557099991.0
2007-08-23 17:13:00,110.21,110.24,110.195,110.23,1360399987.0
2007-08-23 17:14:00,110.21,110.24,110.2,110.23,498299997.0
2007-08-23 17:15:00,110.24,110.27,110.22,110.24,498299997.0
2007-08-23 17:16:00,110.24,110.26,110.17,110.22,1941700000.0
2007-08-23 17:17:00,110.22,110.25,110.22,110.25,1052699996.0
2007-08-23 17:18:00,110.25,110.3,110.24,110.27,478500009.0
2007-08-23 17:19:00,110.26,110.3,110.26,110.28,545400012.0
2007-08-23 17:20:00,110.3,110.33,110.28,110.3,627900018.0
2007-08-23 17:21:00,110.31,110.33,110.3,110.3,281700003.0
2007-08-23 17:22:00,110.31,110.34,110.3,110.3,479200010.0
2007-08-23 17:23:00,110.3,110.33,110.285,110.33,1939800021.0
2007-08-23 17:24:00,110.33,110.34,110.32,110.32,499400013.0
2007-08-23 17:25:00,110.31,110.33,110.28,110.29,803800009.0
2007-08-23 17:26:00,110.29,110.29,110.27,110.27,331200014.0
2007-08-23 17:27:00,110.27,110.29,110.27,110.27,781700024.0
2007-08-23 17:28:00,110.28,110.28,110.21,110.24,1366400022.0
2007-08-23 17:29:00,110.23,110.23,110.1,110.11,1150100002.0
2007-08-23 17:30:00,110.14,110.16,110.095,110.095,1150100002.0
2007-08-23 17:31:00,110.08,110.11,109.95,109.98,2033600004.0
2007-08-23 17:32:00,109.97,109.98,109.89,109.94,2033600004.0
2007-08-23 17:33:00,109.96,110.01,109.94,109.99,2033600004.0
2007-08-23 17:34:00,109.98,110.01,109.94,109.98,1754300002.0
2007-08-23 17:35:00,109.99,109.99,109.85,109.89,1569300007.0
2007-08-23 17:36:00,109.88,109.88,109.79,109.8,1569300007.0
2007-08-23 17:37:00,109.82,109.89,109.81,109.86,1569300007.0
2007-08-23 17:38:00,109.85,109.86,109.78,109.83,1563399998.0
2007-08-23 17:39:00,109.84,109.95,109.83,109.92,1563399998.0
2007-08-23 17:40:00,109.92,109.92,109.87,109.89,1722500014.0
2007-08-23 17:41:00,109.88,109.9,109.87,109.88,1014800006.0
2007-08-23 17:42:00,109.87,109.88,109.84,109.86,736299999.0
2007-08-23 17:43:00,109.86,109.88,109.85,109.87,678999995.0
2007-08-23 17:44:00,109.87,109.87,109.71,109.74,1879099999.0
2007-08-23 17:45:00,109.71,109.75,109.68,109.75,2002600006.0
2007-08-23 17:46:00,109.76,109.81,109.75,109.8,2002600006.0
2007-08-23 17:47:00,109.8,109.82,109.76,109.79,1863900002.0
2007-08-23 17:48:00,109.8,109.82,109.75,109.75,1184000000.0
2007-08-23 17:49:00,109.76,109.78,109.74,109.75,1055800003.0
2007-08-23 17:50:00,109.725,109.75,109.7,109.73,1323900014.0
2007-08-23 17:51:00,109.73,109.73,109.64,109.65,1442299996.0
2007-08-23 17:52:00,109.66,109.67,109.6,109.61,1845499993.0
2007-08-23 17:53:00,109.6,109.61,109.54,109.58,1670799991.0
2007-08-23 17:54:00,109.6,109.66,109.6,109.66,1670799991.0
2007-08-23 17:55:00,109.64,109.66,109.61,109.63,1193200013.0
2007-08-23 17:56:00,109.63,109.64,109.6,109.61,803599997.0
2007-08-23 17:57:00,109.61,109.62,109.58,109.58,618000000.0
2007-08-23 17:58:00,109.58,109.58,109.52,109.53,888500004.0
2007-08-23 17:59:00,109.54,109.61,109.51,109.58,942299997.0
2007-08-23 18:00:00,109.59,109.62,109.52,109.52,942299997.0
2007-08-23 18:01:00,109.52,109.57,109.485,109.52,845000009.0
2007-08-23 18:02:00,109.53,109.59,109.5,109.59,729699992.0
2007-08-23 18:03:00,109.58,109.7,109.57,109.7,575199997.0
2007-08-23 18:04:00,109.7,109.74,109.7,109.74,653800001.0
2007-08-23 18:05:00,109.73,109.81,109.73,109.78,882399998.0
2007-08-23 18:06:00,109.79,109.8,109.75,109.78,627299988.0
2007-08-23 18:07:00,109.78,109.81,109.765,109.78,482900006.0
2007-08-23 18:08:00,109.77,109.77,109.735,109.75,555699994.0
2007-08-23 18:09:00,109.76,109.76,109.71,109.73,552299993.0
2007-08-23 18:10:00,109.73,109.75,109.7,109.75,342500000.0
2007-08-23 18:11:00,109.75,109.75,109.705,109.705,298299997.0
2007-08-23 18:12:00,109.72,109.74,109.7,109.72,521500002.0
2007-08-23 18:13:00,109.74,109.78,109.73,109.77,388600000.0
2007-08-23 18:14:00,109.76,109.77,109.705,109.73,654500002.0
2007-08-23 18:15:00,109.72,109.73,109.71,109.72,230200000.0
2007-08-23 18:16:00,109.73,109.74,109.73,109.74,28600000.0
2007-08-23 18:17:00,109.74,109.75,109.715,109.73,337499996.0
2007-08-23 18:18:00,109.725,109.76,109.725,109.76,224900000.0
2007-08-23 18:19:00,109.77,109.86,109.76,109.86,596900001.0
2007-08-23 18:20:00,109.85,109.89,109.83,109.89,898600000.0
2007-08-23 18:21:00,109.88,109.89,109.86,109.88,121100001.0
2007-08-23 18:22:00,109.88,109.91,109.87,109.91,256400000.0
2007-08-23 18:23:00,109.92,109.94,109.91,109.92,286900000.0
2007-08-23 18:24:00,109.92,109.92,109.85,109.85,393400000.0
2007-08-23 18:25:00,109.84,109.86,109.8,109.8,236000000.0
2007-08-23 18:26:00,109.8,109.81,109.79,109.81,241900000.0
2007-08-23 18:27:00,109.81,109.83,109.79,109.81,420500006.0
2007-08-23 18:28:00,109.81,109.81,109.77,109.78,272800001.0
2007-08-23 18:29:00,109.77,109.79,109.75,109.77,384499999.0
2007-08-23 18:30:00,109.77,109.78,109.75,109.75,403900002.0
2007-08-23 18:31:00,109.75,109.77,109.73,109.73,286100000.0
2007-08-23 18:32:00,109.73,109.74,109.69,109.69,197700000.0
2007-08-23 18:33:00,109.69,109.69,109.64,109.68,499799999.0
2007-08-23 18:34:00,109.67,109.67,109.64,109.64,167700000.0
2007-08-23 18:35:00,109.65,109.7,109.64,109.7,244200001.0
2007-08-23 18:36:00,109.69,109.7,109.67,109.7,238499998.0
2007-08-23 18:37:00,109.7,109.77,109.7,109.76,447900000.0
2007-08-23 18:38:00,109.77,109.77,109.73,109.76,326900002.0
2007-08-23 18:39:00,109.76,109.81,109.74,109.79,337500002.0
2007-08-23 18:40:00,109.79,109.83,109.79,109.83,199300001.0
2007-08-23 18:41:00,109.83,109.84,109.81,109.81,583699999.0
2007-08-23 18:42:00,109.8,109.83,109.79,109.79,338099999.0
2007-08-23 18:43:00,109.8,109.82,109.79,109.82,184899999.0
2007-08-23 18:44:00,109.81,109.82,109.74,109.75,300199999.0
2007-08-23 18:45:00,109.75,109.78,109.725,109.77,311200000.0
2007-08-23 18:46:00,109.76,109.77,109.73,109.75,342300002.0
2007-08-23 18:47:00,109.76,109.77,109.76,109.76,34400000.0
2007-08-23 18:48:00,109.76,109.76,109.75,109.75,86600000.0
2007-08-23 18:49:00,109.75,109.77,109.74,109.77,166299999.0
2007-08-23 18:50:00,109.76,109.77,109.74,109.76,265699999.0
2007-08-23 18:51:00,109.76,109.79,109.75,109.78,220400002.0
2007-08-23 18:52:00,109.77,109.77,109.71,109.72,224500000.0
2007-08-23 18:53:00,109.72,109.72,109.665,109.67,449200000.0
2007-08-23 18:54:00,109.67,109.7,109.62,109.67,606799998.0
2007-08-23 18:55:00,109.67,109.67,109.62,109.63,622000003.0
2007-08-23 18:56:00,109.63,109.63,109.575,109.61,392200000.0
2007-08-23 18:57:00,109.6,109.62,109.575,109.6,684500000.0
2007-08-23 18:58:00,109.6,109.6,109.53,109.56,428500000.0
2007-08-23 18:59:00,109.56,109.57,109.5,109.57,481900000.0
2007-08-23 19:00:00,109.56,109.59,109.53,109.55,515000001.0
2007-08-23 19:01:00,109.55,109.62,109.54,109.59,327300000.0
2007-08-23 19:02:00,109.57,109.64,109.56,109.63,799599997.0
2007-08-23 19:03:00,109.64,109.65,109.595,109.605,801699999.0
2007-08-23 19:04:00,109.605,109.64,109.57,109.61,366899988.0
2007-08-23 19:05:00,109.62,109.64,109.6,109.64,336499991.0
2007-08-23 19:06:00,109.64,109.68,109.625,109.68,434299997.0
2007-08-23 19:07:00,109.68,109.7,109.67,109.7,163100000.0
2007-08-23 19:08:00,109.71,109.76,109.7,109.75,486800000.0
2007-08-23 19:09:00,109.73,109.74,109.675,109.73,623100000.0
2007-08-23 19:10:00,109.72,109.78,109.71,109.76,359499996.0
2007-08-23 19:11:00,109.76,109.8,109.74,109.77,232499998.0
2007-08-23 19:12:00,109.76,109.79,109.75,109.79,543700001.0
2007-08-23 19:13:00,109.8,109.86,109.79,109.83,489600005.0
2007-08-23 19:14:00,109.85,109.86,109.82,109.83,418899996.0
2007-08-23 19:15:00,109.83,109.83,109.82,109.82,313499999.0
2007-08-23 19:16:00,109.82,109.83,109.82,109.82,148500000.0
2007-08-23 19:17:00,109.82,109.85,109.82,109.85,130400000.0
2007-08-23 19:18:00,109.85,109.86,109.81,109.83,407299997.0
2007-08-23 19:19:00,109.82,109.83,109.8,109.8,155800000.0
2007-08-23 19:20:00,109.8,109.8,109.77,109.79,276899998.0
2007-08-23 19:21:00,109.78,109.79,109.77,109.77,423999996.0
2007-08-23 19:22:00,109.77,109.77,109.75,109.755,179599993.0
2007-08-23 19:23:00,109.75,109.76,109.72,109.75,370399999.0
2007-08-23 19:24:00,109.75,109.76,109.73,109.73,178600001.0
2007-08-23 19:25:00,109.72,109.73,109.67,109.7,414799997.0
2007-08-23 19:26:00,109.69,109.72,109.69,109.71,674499985.0
2007-08-23 19:27:00,109.71,109.72,109.7,109.71,209899996.0
2007-08-23 19:28:00,109.71,109.72,109.68,109.68,88700001.0
2007-08-23 19:29:00,109.69,109.69,109.66,109.66,295399994.0
2007-08-23 19:30:00,109.66,109.7,109.66,109.7,374500000.0
2007-08-23 19:31:00,109.7,109.7,109.67,109.67,165800000.0
2007-08-23 19:32:00,109.67,109.71,109.66,109.7,398600001.0
2007-08-23 19:33:00,109.7,109.74,109.7,109.72,389699996.0
2007-08-23 19:34:00,109.73,109.73,109.68,109.7,565100006.0
2007-08-23 19:35:00,109.7,109.77,109.7,109.77,935699991.0
2007-08-23 19:36:00,109.77,109.78,109.71,109.74,861400010.0
2007-08-23 19:37:00,109.74,109.74,109.69,109.71,429000004.0
2007-08-23 19:38:00,109.71,109.73,109.71,109.73,318100003.0
2007-08-23 19:39:00,109.72,109.74,109.69,109.74,486600001.0
2007-08-23 19:40:00,109.76,109.76,109.73,109.76,667700009.0
2007-08-23 19:41:00,109.76,109.8,109.75,109.79,545300003.0
2007-08-23 19:42:00,109.8,109.8,109.77,109.78,425200005.0
2007-08-23 19:43:00,109.79,109.8,109.78,109.8,167299997.0
2007-08-23 19:44:00,109.8,109.86,109.8,109.85,717599998.0
2007-08-23 19:45:00,109.85,109.86,109.82,109.83,554599992.0
2007-08-23 19:46:00,109.83,109.83,109.77,109.78,231800001.0
2007-08-23 19:47:00,109.79,109.8,109.77,109.8,215100001.0
2007-08-23 19:48:00,109.8,109.82,109.79,109.82,134900000.0
2007-08-23 19:49:00,109.82,109.82,109.8,109.81,241900000.0
2007-08-23 19:50:00,109.81,109.82,109.785,109.81,235600000.0
2007-08-23 19:51:00,109.81,109.83,109.8,109.83,88500002.0
2007-08-23 19:52:00,109.83,109.85,109.79,109.82,148000000.0
2007-08-23 19:53:00,109.82,109.84,109.81,109.83,33500000.0
2007-08-23 19:54:00,109.83,109.86,109.83,109.86,209500000.0
2007-08-23 19:55:00,109.86,109.86,109.84,109.84,79600000.0
2007-08-23 19:56:00,109.85,109.86,109.81,109.82,207900002.0
2007-08-23 19:57:00,109.83,109.86,109.82,109.85,193700000.0
2007-08-23 19:58:00,109.85,109.86,109.825,109.85,130299999.0
2007-08-23 19:59:00,109.84,109.92,109.84,109.91,466800000.0
2007-08-23 20:00:00,109.92,109.96,109.91,109.92,509900005.0
2007-08-23 20:01:00,109.92,109.93,109.89,109.9,380100001.0
2007-08-23 20:02:00,109.89,109.91,109.85,109.85,305500000.0
2007-08-23 20:03:00,109.85,109.88,109.84,109.87,458400000.0
2007-08-23 20:04:00,109.87,109.94,109.845,109.94,591600001.0
2007-08-23 20:05:00,109.93,109.96,109.93,109.96,325400000.0
2007-08-23 20:06:00,109.94,110.05,109.94,110.05,457500000.0
2007-08-23 20:07:00,110.05,110.11,110.04,110.08,530099999.0
2007-08-23 20:08:00,110.08,110.11,110.05,110.1,155700000.0
2007-08-23 20:09:00,110.12,110.16,110.11,110.13,574200000.0
2007-08-23 20:10:00,110.13,110.16,110.11,110.11,454100001.0
2007-08-23 20:11:00,110.11,110.11,110.08,110.09,409999999.0
2007-08-23 20:12:00,110.09,110.13,110.08,110.13,190400000.0
2007-08-23 20:13:00,110.14,110.15,110.115,110.15,214600000.0
2007-08-23 20:14:00,110.14,110.16,110.13,110.15,184800001.0
2007-08-23 20:15:00,110.16,110.16,110.14,110.15,216700002.0
2007-08-23 20:16:00,110.15,110.15,110.11,110.12,439400005.0
2007-08-23 20:17:00,110.12,110.13,110.1,110.13,283600003.0
2007-08-23 20:18:00,110.13,110.15,110.11,110.14,264500002.0
2007-08-23 20:19:00,110.15,110.17,110.14,110.17,136900000.0
2007-08-23 20:20:00,110.16,110.22,110.15,110.21,312900004.0
2007-08-23 20:21:00,110.21,110.23,110.18,110.18,445699998.0
2007-08-23 20:22:00,110.19,110.19,110.15,110.17,155599996.0
2007-08-23 20:23:00,110.15,110.16,110.1,110.1,348400000.0
2007-08-23 20:24:00,110.095,110.11,110.06,110.06,302999998.0
2007-08-23 20:25:00,110.06,110.07,110.035,110.045,676200000.0
2007-08-23 20:26:00,110.035,110.09,110.035,110.09,166600005.0
2007-08-23 20:27:00,110.09,110.11,110.09,110.1,121900000.0
2007-08-23 20:28:00,110.09,110.11,110.085,110.1,281500009.0
2007-08-23 20:29:00,110.11,110.12,110.07,110.08,184599999.0
2007-08-23 20:30:00,110.09,110.11,110.08,110.09,331600001.0
2007-08-23 20:31:00,110.09,110.11,110.09,110.1,214699998.0
2007-08-23 20:32:00,110.1,110.12,110.08,110.12,169900000.0
2007-08-23 20:33:00,110.11,110.12,110.09,110.11,105300000.0
2007-08-23 20:34:00,110.11,110.14,110.1,110.12,204200003.0
2007-08-23 20:35:00,110.12,110.14,110.09,110.1,608400006.0
2007-08-23 20:36:00,110.12,110.13,110.11,110.13,134100000.0
2007-08-23 20:37:00,110.14,110.15,110.1,110.14,229400000.0
2007-08-23 20:38:00,110.15,110.15,110.12,110.14,115300001.0
2007-08-23 20:39:00,110.15,110.15,110.08,110.1,411500003.0
2007-08-23 20:40:00,110.09,110.1,110.03,110.04,269800001.0
2007-08-23 20:41:00,110.04,110.04,109.96,109.97,318500001.0
2007-08-23 20:42:00,109.97,109.98,109.92,109.96,465600000.0
2007-08-23 20:43:00,109.95,109.98,109.93,109.94,345499998.0
2007-08-23 20:44:00,109.93,109.95,109.9,109.94,355300005.0
2007-08-23 20:45:00,109.94,109.94,109.92,109.94,79700000.0
2007-08-23 20:46:00,109.93,109.96,109.93,109.96,143600002.0
2007-08-23 20:47:00,109.97,109.98,109.94,109.96,439500008.0
2007-08-23 20:48:00,109.96,109.96,109.89,109.89,282100001.0
2007-08-23 20:49:00,109.9,109.92,109.88,109.91,456000004.0
2007-08-23 20:50:00,109.92,109.94,109.89,109.9,418000005.0
2007-08-23 20:51:00,109.89,109.93,109.89,109.92,250000002.0
2007-08-23 20:52:00,109.92,109.92,109.9,109.9,174400000.0
2007-08-23 20:53:00,109.9,109.9,109.89,109.9,116400002.0
2007-08-23 20:54:00,109.89,109.93,109.89,109.91,305900003.0
2007-08-23 20:55:00,109.91,109.93,109.87,109.88,445000001.0
2007-08-23 20:56:00,109.88,109.89,109.87,109.89,120600000.0
2007-08-23 20:57:00,109.89,109.91,109.86,109.87,507199998.0
2007-08-23 20:58:00,109.87,109.9,109.87,109.9,142500000.0
2007-08-23 20:59:00,109.9,109.9,109.83,109.83,554700001.0
2007-08-23 21:00:00,109.83,109.87,109.83,109.84,687899998.0
2007-08-23 21:01:00,109.845,109.87,109.84,109.87,197100000.0
2007-08-23 21:02:00,109.87,109.89,109.86,109.88,451699994.0
2007-08-23 21:03:00,109.88,109.93,109.87,109.9,602899996.0
2007-08-23 21:04:00,109.89,109.9,109.86,109.88,435899999.0
2007-08-23 21:05:00,109.88,109.9,109.87,109.9,38000001.0
2007-08-23 21:06:00,109.89,109.9,109.88,109.88,157100000.0
2007-08-23 21:07:00,109.88,109.89,109.84,109.84,288800001.0
2007-08-23 21:08:00,109.85,109.85,109.81,109.82,209799999.0
2007-08-23 21:09:00,109.82,109.83,109.785,109.82,607299998.0
2007-08-23 21:10:00,109.81,109.81,109.79,109.81,266699996.0
2007-08-23 21:11:00,109.81,109.85,109.81,109.83,446599999.0
2007-08-23 21:12:00,109.825,109.83,109.8,109.81,399299999.0
2007-08-23 21:13:00,109.82,109.82,109.82,109.82,11900000.0
2007-08-23 21:14:00,109.81,109.81,109.79,109.79,277799997.0
2007-08-23 21:15:00,109.79,109.79,109.75,109.77,458599995.0
2007-08-23 21:16:00,109.78,109.83,109.78,109.82,137500003.0
2007-08-23 21:17:00,109.82,109.83,109.8,109.81,520900000.0
2007-08-23 21:18:00,109.81,109.86,109.77,109.835,814799998.0
2007-08-23 21:19:00,109.84,109.93,109.83,109.9,1488899992.0
2007-08-23 21:20:00,109.91,110.0,109.91,110.0,494600000.0
2007-08-23 21:21:00,109.995,110.03,109.99,110.015,1362599993.0
2007-08-23 21:22:00,110.01,110.07,110.0,110.06,515100000.0
2007-08-23 21:23:00,110.06,110.17,110.05,110.13,551400001.0
2007-08-23 21:24:00,110.12,110.13,110.09,110.11,524899999.0
2007-08-23 21:25:00,110.11,110.12,110.02,110.04,283600004.0
2007-08-23 21:26:00,110.05,110.08,110.04,110.05,457600004.0
2007-08-23 21:27:00,110.04,110.04,110.02,110.03,266500000.0
2007-08-23 21:28:00,110.05,110.07,109.98,110.0,297800004.0
2007-08-23 21:29:00,110.01,110.01,109.92,109.94,783100017.0
2007-08-23 21:30:00,109.945,109.975,109.915,109.95,1143000011.0
2007-08-23 21:31:00,109.94,109.95,109.88,109.93,723199999.0
2007-08-23 21:32:00,109.94,109.95,109.905,109.94,406100003.0
2007-08-23 21:33:00,109.93,109.93,109.875,109.9,330399999.0
2007-08-23 21:34:00,109.9,109.91,109.88,109.9,516400001.0
2007-08-23 21:35:00,109.9,109.91,109.87,109.89,511200002.0
2007-08-23 21:36:00,109.89,109.9,109.83,109.85,832599996.0
2007-08-23 21:37:00,109.85,109.87,109.83,109.86,323999998.0
2007-08-23 21:38:00,109.86,109.88,109.795,109.87,909999997.0
2007-08-23 21:39:00,109.86,109.865,109.84,109.86,471100002.0
2007-08-23 21:40:00,109.86,109.87,109.85,109.85,216499997.0
2007-08-23 21:41:00,109.85,109.88,109.83,109.86,449700000.0
2007-08-23 21:42:00,109.87,109.89,109.86,109.88,267300002.0
2007-08-23 21:43:00,109.89,109.94,109.88,109.92,538000000.0
2007-08-23 21:44:00,109.92,109.94,109.9,109.9,110900000.0
2007-08-23 21:45:00,109.9,109.93,109.87,109.91,440699998.0
2007-08-23 21:46:00,109.91,109.99,109.91,109.98,418600001.0
2007-08-23 21:47:00,110.0,110.03,109.965,110.0,783299998.0
2007-08-23 21:48:00,110.0,110.02,110.0,110.0,251700000.0
2007-08-23 21:49:00,109.99,110.04,109.975,110.03,522199998.0
2007-08-23 21:50:00,110.03,110.05,109.995,110.04,302299999.0
2007-08-23 21:51:00,110.03,110.04,109.965,109.97,375799998.0
2007-08-23 21:52:00,109.97,109.98,109.88,109.89,362699999.0
2007-08-23 21:53:00,109.9,109.92,109.88,109.9,347300007.0
2007-08-23 21:54:00,109.93,109.94,109.91,109.93,46500000.0
2007-08-23 21:55:00,109.93,109.93,109.89,109.9,70700000.0
2007-08-23 21:56:00,109.9,109.9,109.89,109.9,27100000.0
2007-08-23 21:57:00,109.9,109.91,109.875,109.9,248300000.0
2007-08-23 21:58:00,109.89,109.94,109.88,109.93,460099999.0
2007-08-23 21:59:00,109.94,109.99,109.93,109.98,344900000.0
2007-08-23 22:00:00,109.98,110.03,109.95,109.97,132200000.0
2007-08-23 22:01:00,109.97,110.0,109.94,109.99,244600000.0
2007-08-23 22:02:00,109.99,110.0,109.94,109.98,145099999.0
2007-08-23 22:03:00,109.98,109.99,109.97,109.985,82500000.0
2007-08-23 22:04:00,109.985,110.01,109.96,109.98,235800000.0
2007-08-23 22:05:00,109.98,110.04,109.945,110.04,269299999.0
2007-08-23 22:06:00,110.03,110.06,109.975,110.04,505200001.0
2007-08-23 22:07:00,110.05,110.07,110.04,110.065,134600002.0
2007-08-23 22:08:00,110.06,110.11,110.06,110.1,242199999.0
2007-08-23 22:09:00,110.09,110.11,110.09,110.1,83800000.0
2007-08-23 22:10:00,110.09,110.14,110.085,110.13,311400000.0
2007-08-23 22:11:00,110.13,110.16,110.11,110.13,186499999.0
2007-08-23 22:12:00,110.13,110.13,110.105,110.12,160100000.0
2007-08-23 22:13:00,110.12,110.14,110.12,110.14,37100000.0
2007-08-23 22:14:00,110.14,110.15,110.115,110.135,200600001.0
2007-08-23 22:15:00,110.13,110.19,110.13,110.19,234900001.0
2007-08-23 22:16:00,110.19,110.23,110.18,110.21,325799998.0
2007-08-23 22:17:00,110.22,110.32,110.22,110.3,551700000.0
2007-08-23 22:18:00,110.29,110.37,110.255,110.36,712300004.0
2007-08-23 22:19:00,110.36,110.4,110.36,110.37,611900006.0
2007-08-23 22:20:00,110.375,110.4,110.34,110.37,600500003.0
2007-08-23 22:21:00,110.36,110.38,110.33,110.35,182500001.0
2007-08-23 22:22:00,110.35,110.37,110.35,110.35,45900000.0
2007-08-23 22:23:00,110.33,110.38,110.29,110.29,219000000.0
2007-08-23 22:24:00,110.29,110.31,110.28,110.29,235900000.0
2007-08-23 22:25:00,110.29,110.31,110.27,110.29,190900000.0
2007-08-23 22:26:00,110.275,110.3,110.27,110.27,114200000.0
2007-08-23 22:27:00,110.27,110.29,110.26,110.29,150300000.0
2007-08-23 22:28:00,110.28,110.29,110.25,110.27,92800001.0
2007-08-23 22:29:00,110.27,110.28,110.255,110.27,118900000.0
2007-08-23 22:30:00,110.28,110.315,110.26,110.3,462600001.0
2007-08-23 22:31:00,110.31,110.31,110.29,110.29,250100006.0
2007-08-23 22:32:00,110.29,110.3,110.26,110.3,276500001.0
2007-08-23 22:33:00,110.3,110.32,110.29,110.32,69800000.0
2007-08-23 22:34:00,110.32,110.34,110.32,110.34,155600000.0
2007-08-23 22:35:00,110.33,110.35,110.33,110.34,116200001.0
2007-08-23 22:36:00,110.34,110.35,110.31,110.31,61600000.0
2007-08-23 22:37:00,110.31,110.32,110.29,110.29,29300000.0
2007-08-23 22:38:00,110.31,110.31,110.31,110.31,1600000.0
2007-08-23 22:39:00,110.29,110.3,110.25,110.25,192900001.0
2007-08-23 22:40:00,110.25,110.26,110.21,110.22,325199998.0
2007-08-23 22:41:00,110.215,110.23,110.21,110.22,83200000.0
2007-08-23 22:42:00,110.22,110.23,110.22,110.22,16700000.0
2007-08-23 22:43:00,110.21,110.21,110.2,110.2,151800001.0
2007-08-23 22:44:00,110.21,110.22,110.205,110.21,26300001.0
2007-08-23 22:46:00,110.2,110.22,110.185,110.22,104300001.0
2007-08-23 22:47:00,110.22,110.22,110.22,110.22,62600000.0
2007-08-23 22:48:00,110.22,110.24,110.215,110.23,267999997.0
2007-08-23 22:49:00,110.21,110.29,110.21,110.29,132200001.0
2007-08-23 22:50:00,110.29,110.34,110.27,110.33,80600000.0
2007-08-23 22:51:00,110.33,110.34,110.31,110.31,56500000.0
2007-08-23 22:52:00,110.31,110.35,110.28,110.285,180199999.0
2007-08-23 22:53:00,110.265,110.31,110.265,110.3,147499999.0
2007-08-23 22:54:00,110.3,110.32,110.24,110.24,58700000.0
2007-08-23 22:55:00,110.27,110.27,110.195,110.24,116000000.0
2007-08-23 22:56:00,110.225,110.26,110.22,110.24,117400001.0
2007-08-23 22:57:00,110.225,110.25,110.21,110.24,240799999.0
2007-08-23 22:58:00,110.23,110.28,110.23,110.27,106600000.0
2007-08-23 22:59:00,110.25,110.28,110.235,110.28,66900000.0
2007-08-23 23:00:00,110.235,110.265,110.235,110.265,21100000.0
2007-08-23 23:01:00,110.3,110.32,110.26,110.27,10600000.0
2007-08-23 23:02:00,110.26,110.29,110.26,110.28,10600000.0
2007-08-23 23:03:00,110.29,110.41,110.29,110.41,10600000.0
2007-08-23 23:04:00,110.4,110.43,110.39,110.39,10600000.0
2007-08-23 23:05:00,110.39,110.42,110.39,110.42,10600000.0
2007-08-23 23:06:00,110.41,110.43,110.395,110.43,12600000.0
2007-08-23 23:07:00,110.43,110.44,110.42,110.44,16800000.0
2007-08-23 23:08:00,110.44,110.45,110.44,110.45,16600000.0
2007-08-23 23:09:00,110.45,110.53,110.44,110.53,60400000.0
2007-08-23 23:10:00,110.54,110.61,110.53,110.59,64700000.0
2007-08-23 23:11:00,110.59,110.59,110.53,110.57,181100000.0
2007-08-23 23:12:00,110.57,110.59,110.54,110.59,85900000.0
2007-08-23 23:13:00,110.59,110.59,110.5,110.53,141400000.0
2007-08-23 23:14:00,110.49,110.51,110.48,110.49,106500000.0
2007-08-23 23:15:00,110.48,110.51,110.47,110.48,129600000.0
2007-08-23 23:16:00,110.49,110.5,110.47,110.49,347600000.0
2007-08-23 23:17:00,110.5,110.51,110.48,110.49,150900000.0
2007-08-23 23:18:00,110.48,110.5,110.47,110.47,60800000.0
2007-08-23 23:19:00,110.47,110.56,110.47,110.545,603899996.0
2007-08-23 23:20:00,110.54,110.59,110.54,110.58,340299992.0
2007-08-23 23:21:00,110.57,110.58,110.545,110.545,78800000.0
2007-08-23 23:22:00,110.54,110.55,110.485,110.515,97100000.0
2007-08-23 23:23:00,110.49,110.51,110.45,110.48,283900000.0
2007-08-23 23:24:00,110.48,110.505,110.46,110.49,161499999.0
2007-08-23 23:25:00,110.505,110.505,110.485,110.5,95900000.0
2007-08-23 23:26:00,110.5,110.5,110.465,110.47,96800000.0
2007-08-23 23:27:00,110.48,110.49,110.445,110.45,130299998.0
2007-08-23 23:28:00,110.45,110.48,110.45,110.48,158799997.0
2007-08-23 23:29:00,110.47,110.48,110.46,110.48,118399999.0
2007-08-23 23:30:00,110.49,110.49,110.47,110.47,11500000.0
2007-08-23 23:31:00,110.47,110.49,110.455,110.47,142799998.0
2007-08-23 23:32:00,110.48,110.5,110.475,110.485,64300000.0
2007-08-23 23:33:00,110.49,110.51,110.48,110.5,110300000.0
2007-08-23 23:34:00,110.5,110.5,110.48,110.48,132700000.0
2007-08-23 23:35:00,110.48,110.515,110.465,110.515,571599995.0
2007-08-23 23:36:00,110.515,110.515,110.49,110.5,161199994.0
2007-08-23 23:37:00,110.51,110.51,110.49,110.5,89899999.0
2007-08-23 23:38:00,110.48,110.485,110.47,110.485,76100000.0
2007-08-23 23:39:00,110.485,110.485,110.47,110.485,177499997.0
2007-08-23 23:40:00,110.48,110.49,110.455,110.48,88000000.0
2007-08-23 23:41:00,110.49,110.495,110.45,110.47,255300000.0
2007-08-23 23:42:00,110.47,110.47,110.455,110.47,25000000.0
2007-08-23 23:43:00,110.47,110.48,110.47,110.47,69500000.0
2007-08-23 23:44:00,110.47,110.48,110.395,110.42,170299996.0
2007-08-23 23:45:00,110.405,110.445,110.36,110.38,204999997.0
2007-08-23 23:46:00,110.38,110.425,110.38,110.405,104900000.0
2007-08-23 23:47:00,110.4,110.4,110.385,110.385,48899999.0
2007-08-23 23:48:00,110.39,110.405,110.37,110.395,153799994.0
2007-08-23 23:49:00,110.4,110.4,110.4,110.4,24299999.0
2007-08-23 23:50:00,110.4,110.435,110.4,110.435,48600000.0
2007-08-23 23:51:00,110.43,110.45,110.41,110.45,182799997.0
2007-08-23 23:52:00,110.45,110.45,110.445,110.45,40599999.0
2007-08-23 23:53:00,110.45,110.47,110.45,110.46,48899999.0
2007-08-23 23:54:00,110.44,110.46,110.43,110.45,68199998.0
2007-08-23 23:55:00,110.46,110.47,110.44,110.47,109299997.0
2007-08-23 23:56:00,110.47,110.47,110.47,110.47,57499998.0
2007-08-23 23:57:00,110.47,110.48,110.445,110.46,129899997.0
2007-08-23 23:58:00,110.465,110.47,110.455,110.46,32600000.0
2007-08-23 23:59:00,110.445,110.46,110.425,110.43,176299999.0
2007-08-24 00:00:00,110.43,110.44,110.425,110.44,74900000.0
2007-08-24 00:01:00,110.43,110.43,110.35,110.35,82100000.0
2007-08-24 00:02:00,110.365,110.37,110.35,110.35,49200000.0
2007-08-24 00:03:00,110.36,110.4,110.36,110.39,45500000.0
2007-08-24 00:05:00,110.39,110.39,110.375,110.38,32900000.0
2007-08-24 00:06:00,110.375,110.38,110.31,110.325,722399987.0
2007-08-24 00:07:00,110.285,110.34,110.28,110.28,225999995.0
2007-08-24 00:08:00,110.27,110.28,110.27,110.28,65500000.0
2007-08-24 00:09:00,110.26,110.265,110.24,110.24,126400000.0
2007-08-24 00:10:00,110.25,110.265,110.24,110.26,236200000.0
2007-08-24 00:11:00,110.25,110.25,110.195,110.24,248299995.0
2007-08-24 00:12:00,110.24,110.24,110.195,110.23,327099990.0
2007-08-24 00:13:00,110.23,110.235,110.22,110.23,140999997.0
2007-08-24 00:14:00,110.22,110.235,110.22,110.23,157299997.0
2007-08-24 00:15:00,110.235,110.25,110.2,110.2,157500000.0
2007-08-24 00:16:00,110.215,110.22,110.2,110.21,109800000.0
2007-08-24 00:17:00,110.21,110.245,110.21,110.22,188999998.0
2007-08-24 00:18:00,110.19,110.24,110.18,110.24,236699995.0
2007-08-24 00:19:00,110.24,110.24,110.18,110.24,65399999.0
2007-08-24 00:20:00,110.235,110.24,110.21,110.22,294999986.0
2007-08-24 00:21:00,110.23,110.23,110.19,110.19,106599999.0
2007-08-24 00:22:00,110.225,110.225,110.2,110.2,29900000.0
2007-08-24 00:24:00,110.2,110.235,110.19,110.23,169299997.0
2007-08-24 00:25:00,110.23,110.235,110.21,110.23,174999995.0
2007-08-24 00:26:00,110.235,110.24,110.21,110.21,133799996.0
2007-08-24 00:27:00,110.25,110.25,110.2,110.23,222399994.0
2007-08-24 00:28:00,110.225,110.225,110.15,110.15,95899999.0
2007-08-24 00:29:00,110.18,110.19,110.15,110.16,305199998.0
2007-08-24 00:30:00,110.175,110.18,110.16,110.18,43900000.0
2007-08-24 00:31:00,110.18,110.18,110.16,110.17,186599999.0
2007-08-24 00:32:00,110.16,110.17,110.11,110.11,323099994.0
2007-08-24 00:33:00,110.12,110.14,110.1,110.105,346699997.0
2007-08-24 00:34:00,110.1,110.115,110.05,110.095,455399999.0
2007-08-24 00:35:00,110.09,110.115,110.07,110.115,79200000.0
2007-08-24 00:36:00,110.09,110.095,110.045,110.09,122499997.0
2007-08-24 00:37:00,110.09,110.095,110.09,110.095,17600000.0
2007-08-24 00:38:00,110.12,110.12,110.105,110.11,59599998.0
2007-08-24 00:39:00,110.09,110.1,110.07,110.1,80999999.0
2007-08-24 00:40:00,110.105,110.12,110.055,110.055,183700000.0
2007-08-24 00:41:00,110.11,110.13,110.09,110.12,89600000.0
2007-08-24 00:42:00,110.12,110.12,110.12,110.12,10400000.0
2007-08-24 00:43:00,110.1,110.12,110.05,110.06,337600000.0
2007-08-24 00:44:00,110.07,110.07,110.03,110.055,336000002.0
2007-08-24 00:45:00,110.05,110.05,109.99,110.02,406199992.0
2007-08-24 00:46:00,110.03,110.06,109.99,110.06,260399999.0
2007-08-24 00:47:00,110.05,110.07,110.02,110.06,329699998.0
2007-08-24 00:48:00,110.06,110.06,110.04,110.06,87700000.0
2007-08-24 00:49:00,110.06,110.06,109.98,109.98,185900000.0
2007-08-24 00:50:00,109.98,109.99,109.97,109.99,75600000.0
2007-08-24 00:51:00,109.99,110.06,109.98,110.045,563300002.0
2007-08-24 00:52:00,110.06,110.07,110.005,110.065,454599998.0
2007-08-24 00:53:00,110.06,110.08,110.03,110.035,455799995.0
2007-08-24 00:54:00,110.04,110.04,109.99,110.04,262999998.0
2007-08-24 00:55:00,110.03,110.04,110.025,110.04,43200000.0
2007-08-24 00:56:00,110.04,110.04,110.01,110.01,89499998.0
2007-08-24 00:57:00,110.04,110.055,110.01,110.025,233299998.0
2007-08-24 00:58:00,110.03,110.03,109.98,110.01,245599996.0
2007-08-24 00:59:00,109.99,110.02,109.99,110.01,139699999.0
2007-08-24 01:00:00,109.99,110.0,109.95,109.99,193200000.0
2007-08-24 01:01:00,109.99,109.99,109.92,109.93,341999999.0
2007-08-24 01:02:00,109.935,109.935,109.88,109.9,450899994.0
2007-08-24 01:03:00,109.91,109.915,109.89,109.915,15400000.0
2007-08-24 01:04:00,109.89,109.915,109.855,109.855,444999996.0
2007-08-24 01:05:00,109.85,109.89,109.81,109.89,681299990.0
2007-08-24 01:06:00,109.89,109.93,109.89,109.92,584299997.0
2007-08-24 01:07:00,109.92,109.93,109.89,109.93,412400001.0
2007-08-24 01:08:00,109.93,109.985,109.89,109.89,758499992.0
2007-08-24 01:09:00,109.91,109.93,109.86,109.87,487999994.0
2007-08-24 01:10:00,109.84,109.89,109.825,109.89,392199999.0
2007-08-24 01:11:00,109.89,109.95,109.89,109.95,328600000.0
2007-08-24 01:12:00,109.95,109.96,109.91,109.91,336299997.0
2007-08-24 01:13:00,109.905,109.925,109.87,109.88,555999997.0
2007-08-24 01:14:00,109.88,109.88,109.845,109.86,261599998.0
2007-08-24 01:15:00,109.86,109.86,109.81,109.82,376599999.0
2007-08-24 01:16:00,109.81,109.815,109.75,109.775,403400000.0
2007-08-24 01:17:00,109.77,109.84,109.77,109.83,540299999.0
2007-08-24 01:18:00,109.83,109.83,109.78,109.8,172299998.0
2007-08-24 01:19:00,109.79,109.88,109.79,109.84,554899989.0
2007-08-24 01:20:00,109.85,109.85,109.815,109.82,112499998.0
2007-08-24 01:21:00,109.84,109.885,109.83,109.88,127499999.0
2007-08-24 01:23:00,109.865,109.9,109.84,109.89,198199999.0
2007-08-24 01:24:00,109.87,109.94,109.865,109.925,457199995.0
2007-08-24 01:25:00,109.92,109.94,109.91,109.925,357399992.0
2007-08-24 01:26:00,109.93,110.1,109.925,110.09,574999996.0
2007-08-24 01:27:00,110.09,110.13,110.01,110.09,763599990.0
2007-08-24 01:28:00,110.06,110.095,110.06,110.08,381999998.0
2007-08-24 01:29:00,110.06,110.065,110.015,110.065,397599991.0
2007-08-24 01:30:00,110.065,110.08,110.02,110.02,310199998.0
2007-08-24 01:31:00,110.02,110.02,109.945,109.98,342599992.0
2007-08-24 01:32:00,109.98,109.99,109.95,109.99,215299999.0
2007-08-24 01:33:00,110.0,110.0,110.0,110.0,83000000.0
2007-08-24 01:34:00,110.01,110.02,109.99,110.02,137500000.0
2007-08-24 01:35:00,110.02,110.04,110.01,110.02,158999998.0
2007-08-24 01:36:00,110.02,110.02,109.975,110.01,228799998.0
2007-08-24 01:37:00,110.005,110.02,109.97,110.01,132000000.0
2007-08-24 01:38:00,110.01,110.01,109.98,110.01,75600000.0
2007-08-24 01:39:00,110.02,110.04,110.01,110.02,68800000.0
2007-08-24 01:40:00,110.05,110.11,110.02,110.11,224900000.0
2007-08-24 01:41:00,110.11,110.13,110.07,110.09,376799993.0
2007-08-24 01:42:00,110.1,110.11,110.07,110.09,230999997.0
2007-08-24 01:43:00,110.09,110.105,110.065,110.08,318199998.0
2007-08-24 01:44:00,110.07,110.07,110.03,110.03,151800000.0
2007-08-24 01:45:00,110.04,110.04,110.0,110.025,195900000.0
2007-08-24 01:46:00,110.015,110.015,109.99,110.0,166400000.0
2007-08-24 01:47:00,110.0,110.045,110.0,110.03,90600000.0
2007-08-24 01:48:00,110.06,110.1,109.98,110.0,154400000.0
2007-08-24 01:49:00,109.995,109.995,109.99,109.99,24299999.0
2007-08-24 01:50:00,110.0,110.0,109.99,109.99,171299994.0
2007-08-24 01:51:00,110.0,110.05,109.97,110.025,260899997.0
2007-08-24 01:52:00,110.0,110.02,109.955,109.97,122099997.0
2007-08-24 01:53:00,110.01,110.03,109.97,109.97,178799998.0
2007-08-24 01:54:00,109.98,110.05,109.955,110.05,467999993.0
2007-08-24 01:55:00,110.05,110.1,110.01,110.025,765299996.0
2007-08-24 01:56:00,110.03,110.04,110.0,110.02,201600000.0
2007-08-24 01:57:00,110.02,110.025,110.01,110.025,56000000.0
2007-08-24 01:58:00,110.03,110.06,110.005,110.05,154300000.0
2007-08-24 01:59:00,110.05,110.05,110.01,110.035,112500001.0
2007-08-24 02:00:00,110.035,110.05,110.02,110.05,228500000.0
2007-08-24 02:01:00,110.05,110.08,110.015,110.04,275100000.0
2007-08-24 02:02:00,110.04,110.08,110.02,110.03,304500000.0
2007-08-24 02:03:00,110.06,110.08,110.03,110.08,166700000.0
2007-08-24 02:04:00,110.07,110.095,110.07,110.085,215200000.0
2007-08-24 02:05:00,110.085,110.09,110.05,110.09,74400000.0
2007-08-24 02:06:00,110.08,110.22,110.08,110.19,266400000.0
2007-08-24 02:07:00,110.2,110.24,110.17,110.24,144800000.0
2007-08-24 02:08:00,110.23,110.24,110.21,110.22,82600000.0
2007-08-24 02:09:00,110.25,110.33,110.22,110.29,336800000.0
2007-08-24 02:10:00,110.29,110.33,110.28,110.29,172800000.0
2007-08-24 02:11:00,110.3,110.305,110.24,110.24,185600000.0
2007-08-24 02:12:00,110.26,110.27,110.22,110.265,236000000.0
2007-08-24 02:13:00,110.27,110.29,110.23,110.245,251400000.0
2007-08-24 02:14:00,110.27,110.29,110.265,110.28,55500000.0
2007-08-24 02:15:00,110.28,110.33,110.28,110.33,96000000.0
2007-08-24 02:16:00,110.33,110.33,110.265,110.27,226200000.0
2007-08-24 02:17:00,110.28,110.295,110.22,110.225,245400000.0
2007-08-24 02:18:00,110.22,110.285,110.21,110.285,251100001.0
2007-08-24 02:19:00,110.285,110.31,110.26,110.3,203300001.0
2007-08-24 02:20:00,110.27,110.3,110.25,110.28,300100001.0
2007-08-24 02:21:00,110.27,110.29,110.26,110.29,89700000.0
2007-08-24 02:22:00,110.29,110.3,110.27,110.29,253900002.0
2007-08-24 02:23:00,110.29,110.3,110.29,110.3,68900000.0
2007-08-24 02:24:00,110.28,110.31,110.28,110.31,120500000.0
2007-08-24 02:25:00,110.32,110.32,110.26,110.28,372400000.0
2007-08-24 02:26:00,110.28,110.31,110.26,110.31,240400000.0
2007-08-24 02:27:00,110.31,110.31,110.31,110.31,43500000.0
2007-08-24 02:28:00,110.31,110.33,110.3,110.33,133500001.0
2007-08-24 02:29:00,110.33,110.4,110.33,110.4,321200000.0
2007-08-24 02:30:00,110.39,110.44,110.38,110.4,383699997.0
2007-08-24 02:31:00,110.39,110.41,110.37,110.4,189800001.0
2007-08-24 02:32:00,110.39,110.39,110.33,110.35,183500000.0
2007-08-24 02:33:00,110.34,110.35,110.315,110.34,233300002.0
2007-08-24 02:34:00,110.33,110.37,110.33,110.35,236100000.0
2007-08-24 02:35:00,110.34,110.38,110.34,110.37,165200000.0
2007-08-24 02:36:00,110.36,110.37,110.36,110.36,61600000.0
2007-08-24 02:37:00,110.35,110.36,110.32,110.33,222800001.0
2007-08-24 02:38:00,110.33,110.34,110.29,110.32,233700001.0
2007-08-24 02:39:00,110.33,110.36,110.31,110.35,319100000.0
2007-08-24 02:40:00,110.35,110.35,110.33,110.34,123700002.0
2007-08-24 02:41:00,110.34,110.39,110.33,110.365,161600002.0
2007-08-24 02:42:00,110.37,110.37,110.35,110.37,196100001.0
2007-08-24 02:43:00,110.37,110.39,110.37,110.39,156000002.0
2007-08-24 02:44:00,110.38,110.4,110.37,110.385,202700000.0
2007-08-24 02:45:00,110.385,110.4,110.355,110.36,221700000.0
2007-08-24 02:46:00,110.36,110.37,110.35,110.35,193100000.0
2007-08-24 02:47:00,110.36,110.37,110.3,110.32,363300000.0
2007-08-24 02:48:00,110.33,110.37,110.32,110.36,428199999.0
2007-08-24 02:49:00,110.36,110.36,110.31,110.32,186100000.0
2007-08-24 02:50:00,110.32,110.33,110.3,110.32,213400000.0
2007-08-24 02:51:00,110.33,110.37,110.33,110.36,288200000.0
2007-08-24 02:52:00,110.36,110.36,110.35,110.36,84300000.0
2007-08-24 02:53:00,110.36,110.36,110.26,110.36,195700000.0
2007-08-24 02:54:00,110.36,110.36,110.28,110.28,261000000.0
2007-08-24 02:55:00,110.28,110.315,110.255,110.29,777500001.0
2007-08-24 02:56:00,110.295,110.31,110.27,110.28,381400001.0
2007-08-24 02:57:00,110.265,110.315,110.265,110.31,243100004.0
2007-08-24 02:58:00,110.315,110.34,110.28,110.28,213000000.0
2007-08-24 02:59:00,110.265,110.3,110.265,110.3,187500000.0
2007-08-24 03:00:00,110.295,110.295,110.26,110.285,335600000.0
2007-08-24 03:01:00,110.285,110.29,110.26,110.27,192900000.0
2007-08-24 03:02:00,110.28,110.28,110.23,110.24,199800000.0
2007-08-24 03:03:00,110.235,110.28,110.235,110.28,139300001.0
2007-08-24 03:04:00,110.28,110.28,110.25,110.27,163900000.0
2007-08-24 03:05:00,110.27,110.27,110.23,110.24,370700000.0
2007-08-24 03:06:00,110.24,110.24,110.24,110.24,24600000.0
2007-08-24 03:07:00,110.24,110.24,110.21,110.24,134400000.0
2007-08-24 03:08:00,110.23,110.24,110.21,110.24,201200000.0
2007-08-24 03:09:00,110.23,110.26,110.23,110.255,210700004.0
2007-08-24 03:10:00,110.26,110.27,110.26,110.26,54500000.0
2007-08-24 03:11:00,110.26,110.27,110.25,110.26,60600000.0
2007-08-24 03:12:00,110.26,110.26,110.245,110.25,111800001.0
2007-08-24 03:13:00,110.27,110.27,110.27,110.27,14100000.0
2007-08-24 03:14:00,110.27,110.27,110.26,110.26,96600000.0
2007-08-24 03:15:00,110.27,110.27,110.26,110.26,66600000.0
2007-08-24 03:16:00,110.25,110.26,110.23,110.24,156000000.0
2007-08-24 03:17:00,110.235,110.24,110.23,110.23,44600001.0
2007-08-24 03:18:00,110.24,110.24,110.22,110.225,95200001.0
2007-08-24 03:19:00,110.19,110.24,110.19,110.205,77700000.0
2007-08-24 03:20:00,110.205,110.25,110.18,110.23,188800000.0
2007-08-24 03:21:00,110.23,110.27,110.23,110.23,289800000.0
2007-08-24 03:22:00,110.24,110.27,110.23,110.27,163100000.0
2007-08-24 03:23:00,110.26,110.3,110.26,110.28,174400000.0
2007-08-24 03:24:00,110.28,110.31,110.25,110.3,374600001.0
2007-08-24 03:25:00,110.31,110.31,110.255,110.29,240400000.0
2007-08-24 03:26:00,110.29,110.3,110.27,110.3,159900000.0
2007-08-24 03:27:00,110.27,110.31,110.27,110.31,289300000.0
2007-08-24 03:28:00,110.32,110.34,110.32,110.34,155000000.0
2007-08-24 03:29:00,110.33,110.4,110.33,110.38,424800000.0
2007-08-24 03:30:00,110.385,110.4,110.345,110.38,167100000.0
2007-08-24 03:31:00,110.38,110.4,110.37,110.4,135900000.0
2007-08-24 03:32:00,110.39,110.39,110.36,110.37,146900000.0
2007-08-24 03:33:00,110.36,110.39,110.34,110.38,428400000.0
2007-08-24 03:34:00,110.385,110.4,110.38,110.4,87200000.0
2007-08-24 03:35:00,110.4,110.42,110.4,110.42,247200000.0
2007-08-24 03:36:00,110.41,110.42,110.395,110.4,174700000.0
2007-08-24 03:37:00,110.4,110.41,110.395,110.41,139000000.0
2007-08-24 03:38:00,110.41,110.44,110.41,110.435,176900000.0
2007-08-24 03:39:00,110.43,110.52,110.43,110.51,719800006.0
2007-08-24 03:40:00,110.505,110.54,110.48,110.52,465600000.0
2007-08-24 03:41:00,110.52,110.54,110.5,110.51,333800000.0
2007-08-24 03:42:00,110.5,110.51,110.48,110.505,217800000.0
2007-08-24 03:43:00,110.5,110.51,110.49,110.5,172900000.0
2007-08-24 03:44:00,110.5,110.5,110.47,110.49,175700000.0
2007-08-24 03:45:00,110.48,110.52,110.48,110.48,424700001.0
2007-08-24 03:46:00,110.49,110.5,110.49,110.49,247800000.0
2007-08-24 03:47:00,110.5,110.51,110.47,110.5,128900000.0
2007-08-24 03:48:00,110.51,110.525,110.51,110.52,142400000.0
2007-08-24 03:49:00,110.515,110.53,110.515,110.53,89900000.0
2007-08-24 03:50:00,110.55,110.55,110.54,110.54,150999997.0
2007-08-24 03:51:00,110.54,110.54,110.53,110.53,609000002.0
2007-08-24 03:52:00,110.53,110.53,110.52,110.52,106300000.0
2007-08-24 03:53:00,110.52,110.52,110.51,110.51,139900000.0
2007-08-24 03:54:00,110.51,110.51,110.49,110.5,364000000.0
2007-08-24 03:57:00,110.49,110.5,110.45,110.455,500600001.0
2007-08-24 03:58:00,110.47,110.47,110.44,110.45,366700000.0
2007-08-24 03:59:00,110.445,110.445,110.405,110.42,393200000.0
2007-08-24 04:00:00,110.42,110.465,110.42,110.465,446900002.0
2007-08-24 04:01:00,110.45,110.5,110.45,110.495,592000004.0
2007-08-24 04:02:00,110.5,110.51,110.49,110.5,768500001.0
2007-08-24 04:03:00,110.5,110.5,110.5,110.5,195899999.0
2007-08-24 04:04:00,110.5,110.5,110.47,110.48,212499999.0
2007-08-24 04:05:00,110.5,110.5,110.465,110.475,193500000.0
2007-08-24 04:06:00,110.475,110.475,110.43,110.43,207700000.0
2007-08-24 04:07:00,110.43,110.44,110.42,110.44,346400005.0
2007-08-24 04:08:00,110.44,110.44,110.42,110.43,406000000.0
2007-08-24 04:09:00,110.42,110.44,110.42,110.43,144700000.0
2007-08-24 04:10:00,110.43,110.44,110.43,110.43,315800000.0
2007-08-24 04:11:00,110.43,110.45,110.41,110.43,401700000.0
2007-08-24 04:12:00,110.43,110.43,110.41,110.41,149500001.0
2007-08-24 04:13:00,110.42,110.44,110.41,110.44,311900006.0
2007-08-24 04:14:00,110.44,110.44,110.43,110.44,135700002.0
2007-08-24 04:15:00,110.44,110.44,110.44,110.44,109599998.0
2007-08-24 04:16:00,110.44,110.44,110.44,110.44,219799997.0
2007-08-24 04:17:00,110.44,110.44,110.41,110.43,309200000.0
2007-08-24 04:18:00,110.44,110.44,110.405,110.42,160000000.0
2007-08-24 04:19:00,110.43,110.44,110.42,110.42,318600000.0
2007-08-24 04:20:00,110.43,110.43,110.43,110.43,3900000.0
2007-08-24 04:21:00,110.43,110.44,110.42,110.43,151500000.0
2007-08-24 04:22:00,110.44,110.44,110.44,110.44,9400000.0
2007-08-24 04:23:00,110.45,110.47,110.45,110.47,68600001.0
2007-08-24 04:24:00,110.46,110.47,110.45,110.46,101100002.0
2007-08-24 04:25:00,110.46,110.47,110.46,110.47,285800000.0
2007-08-24 04:26:00,110.47,110.48,110.47,110.47,365400000.0
2007-08-24 04:27:00,110.475,110.495,110.47,110.49,553800000.0
2007-08-24 04:28:00,110.5,110.5,110.49,110.49,51200000.0
2007-08-24 04:29:00,110.5,110.5,110.47,110.47,163800000.0
2007-08-24 04:30:00,110.47,110.49,110.47,110.49,91800000.0
2007-08-24 04:31:00,110.49,110.49,110.48,110.49,31500000.0
2007-08-24 04:32:00,110.48,110.49,110.48,110.49,115700000.0
2007-08-24 04:33:00,110.48,110.49,110.48,110.49,115700000.0
2007-08-24 04:34:00,110.49,110.51,110.48,110.5,372599998.0
2007-08-24 04:35:00,110.49,110.49,110.47,110.47,57800000.0
2007-08-24 04:36:00,110.47,110.47,110.46,110.46,107300000.0
2007-08-24 04:37:00,110.47,110.48,110.46,110.48,128300000.0
2007-08-24 04:39:00,110.475,110.475,110.47,110.47,19800000.0
2007-08-24 04:40:00,110.47,110.47,110.43,110.44,315499999.0
2007-08-24 04:41:00,110.44,110.45,110.43,110.44,295500000.0
2007-08-24 04:42:00,110.44,110.44,110.43,110.435,403299996.0
2007-08-24 04:43:00,110.435,110.44,110.405,110.42,829599999.0
2007-08-24 04:44:00,110.42,110.46,110.42,110.44,955600003.0
2007-08-24 04:45:00,110.45,110.45,110.44,110.45,515400003.0
2007-08-24 04:46:00,110.445,110.45,110.425,110.45,281599999.0
2007-08-24 04:47:00,110.445,110.465,110.44,110.45,442400000.0
2007-08-24 04:48:00,110.46,110.46,110.45,110.46,132900000.0
2007-08-24 04:49:00,110.46,110.47,110.405,110.44,319500000.0
2007-08-24 04:50:00,110.44,110.44,110.395,110.395,244400000.0
2007-08-24 04:51:00,110.395,110.41,110.385,110.385,169600000.0
2007-08-24 04:52:00,110.39,110.41,110.38,110.4,643700003.0
2007-08-24 04:53:00,110.4,110.4,110.33,110.345,977199999.0
2007-08-24 04:54:00,110.35,110.35,110.295,110.33,1084399983.0
2007-08-24 04:55:00,110.335,110.345,110.315,110.32,460599997.0
2007-08-24 04:56:00,110.32,110.34,110.3,110.34,192800000.0
2007-08-24 04:57:00,110.33,110.35,110.31,110.32,454499998.0
2007-08-24 04:58:00,110.315,110.36,110.3,110.36,399399999.0
2007-08-24 04:59:00,110.38,110.41,110.37,110.38,577100000.0
2007-08-24 05:00:00,110.39,110.445,110.39,110.43,447600000.0
2007-08-24 05:01:00,110.43,110.435,110.4,110.4,266800002.0
2007-08-24 05:02:00,110.4,110.4,110.4,110.4,9400000.0
2007-08-24 05:03:00,110.4,110.4,110.4,110.4,52500000.0
2007-08-24 05:04:00,110.4,110.4,110.39,110.39,321700000.0
2007-08-24 05:05:00,110.39,110.41,110.39,110.4,175800000.0
2007-08-24 05:06:00,110.41,110.42,110.4,110.41,131400000.0
2007-08-24 05:07:00,110.41,110.41,110.4,110.4,138700001.0
2007-08-24 05:08:00,110.39,110.4,110.39,110.395,161700001.0
2007-08-24 05:09:00,110.4,110.41,110.38,110.39,694500000.0
2007-08-24 05:10:00,110.4,110.44,110.4,110.415,280200000.0
2007-08-24 05:11:00,110.41,110.45,110.405,110.405,311800000.0
2007-08-24 05:12:00,110.44,110.45,110.42,110.44,368100000.0
2007-08-24 05:13:00,110.44,110.45,110.42,110.42,243100001.0
2007-08-24 05:14:00,110.43,110.44,110.42,110.43,181900000.0
2007-08-24 05:15:00,110.42,110.43,110.37,110.38,835599999.0
2007-08-24 05:16:00,110.37,110.39,110.37,110.38,414300006.0
2007-08-24 05:17:00,110.38,110.4,110.38,110.385,226800003.0
2007-08-24 05:18:00,110.38,110.41,110.38,110.39,382799999.0
2007-08-24 05:19:00,110.39,110.39,110.35,110.35,373800002.0
2007-08-24 05:20:00,110.35,110.38,110.33,110.35,738900007.0
2007-08-24 05:21:00,110.35,110.36,110.33,110.36,458900000.0
2007-08-24 05:22:00,110.36,110.36,110.355,110.36,67200000.0
2007-08-24 05:23:00,110.355,110.36,110.32,110.32,293799996.0
2007-08-24 05:24:00,110.34,110.34,110.33,110.34,32899999.0
2007-08-24 05:25:00,110.32,110.34,110.295,110.34,209000000.0
2007-08-24 05:26:00,110.34,110.34,110.33,110.33,54200000.0
2007-08-24 05:27:00,110.33,110.34,110.32,110.34,277499999.0
2007-08-24 05:28:00,110.34,110.34,110.3,110.3,219399998.0
2007-08-24 05:29:00,110.3,110.32,110.295,110.31,185000000.0
2007-08-24 05:30:00,110.31,110.32,110.3,110.315,290199999.0
2007-08-24 05:31:00,110.315,110.33,110.31,110.33,283899998.0
2007-08-24 05:32:00,110.315,110.33,110.315,110.32,210200004.0
2007-08-24 05:33:00,110.315,110.32,110.3,110.31,341000000.0
2007-08-24 05:34:00,110.31,110.31,110.295,110.295,228800000.0
2007-08-24 05:35:00,110.28,110.3,110.28,110.29,167500000.0
2007-08-24 05:36:00,110.29,110.29,110.24,110.24,300600000.0
2007-08-24 05:37:00,110.24,110.24,110.21,110.23,209900000.0
2007-08-24 05:38:00,110.22,110.23,110.215,110.22,461600008.0
2007-08-24 05:39:00,110.22,110.22,110.21,110.21,338200005.0
2007-08-24 05:40:00,110.21,110.21,110.13,110.15,537099998.0
2007-08-24 05:41:00,110.15,110.15,110.12,110.13,739699998.0
2007-08-24 05:42:00,110.14,110.16,110.105,110.15,475500001.0
2007-08-24 05:43:00,110.16,110.17,110.15,110.17,295999999.0
2007-08-24 05:44:00,110.18,110.19,110.17,110.17,209200000.0
2007-08-24 05:45:00,110.18,110.18,110.14,110.14,408799999.0
2007-08-24 05:46:00,110.15,110.15,110.13,110.145,161700000.0
2007-08-24 05:47:00,110.145,110.16,110.14,110.14,512000001.0
2007-08-24 05:48:00,110.145,110.15,110.125,110.14,476499998.0
2007-08-24 05:49:00,110.13,110.18,110.12,110.17,1013099989.0
2007-08-24 05:50:00,110.16,110.22,110.16,110.19,587300005.0
2007-08-24 05:51:00,110.18,110.2,110.175,110.19,403499999.0
2007-08-24 05:52:00,110.18,110.19,110.17,110.17,287700000.0
2007-08-24 05:53:00,110.17,110.18,110.14,110.16,384000000.0
2007-08-24 05:54:00,110.16,110.16,110.135,110.135,270700000.0
2007-08-24 05:55:00,110.135,110.14,110.115,110.14,467999996.0
2007-08-24 05:56:00,110.14,110.16,110.14,110.16,492900003.0
2007-08-24 05:57:00,110.16,110.17,110.16,110.17,234700003.0
2007-08-24 05:58:00,110.16,110.17,110.14,110.16,434000003.0
2007-08-24 05:59:00,110.16,110.16,110.13,110.14,254000000.0
2007-08-24 06:00:00,110.12,110.13,110.1,110.1,233400000.0
2007-08-24 06:01:00,110.11,110.12,110.1,110.1,304600000.0
2007-08-24 06:02:00,110.095,110.1,110.085,110.1,400999999.0
2007-08-24 06:03:00,110.09,110.12,110.09,110.11,490499999.0
2007-08-24 06:04:00,110.11,110.12,110.11,110.11,402599999.0
2007-08-24 06:05:00,110.11,110.12,110.09,110.09,849399993.0
2007-08-24 06:06:00,110.09,110.1,110.07,110.08,547200000.0
2007-08-24 06:07:00,110.08,110.08,110.06,110.06,628200000.0
2007-08-24 06:08:00,110.055,110.11,110.05,110.05,819999993.0
2007-08-24 06:09:00,110.05,110.05,109.995,110.02,491699995.0
2007-08-24 06:10:00,110.03,110.045,110.015,110.035,335699997.0
2007-08-24 06:11:00,110.04,110.06,110.03,110.05,576299995.0
2007-08-24 06:12:00,110.045,110.07,110.03,110.055,483599997.0
2007-08-24 06:13:00,110.06,110.11,110.05,110.11,755199995.0
2007-08-24 06:14:00,110.1,110.12,110.08,110.11,401899996.0
2007-08-24 06:15:00,110.1,110.11,110.08,110.08,460700002.0
2007-08-24 06:16:00,110.08,110.13,110.07,110.13,470000001.0
2007-08-24 06:17:00,110.14,110.14,110.1,110.1,369900002.0
2007-08-24 06:18:00,110.1,110.12,110.08,110.1,420799995.0
2007-08-24 06:19:00,110.1,110.11,110.07,110.08,421700000.0
2007-08-24 06:20:00,110.09,110.09,110.05,110.07,698500003.0
2007-08-24 06:21:00,110.06,110.12,110.05,110.12,551899995.0
2007-08-24 06:22:00,110.12,110.13,110.1,110.1,294500006.0
2007-08-24 06:23:00,110.09,110.1,110.09,110.09,73100000.0
2007-08-24 06:24:00,110.09,110.1,110.09,110.1,179000000.0
2007-08-24 06:25:00,110.11,110.12,110.09,110.11,481700002.0
2007-08-24 06:26:00,110.1,110.12,110.09,110.1,421700005.0
2007-08-24 06:27:00,110.1,110.1,110.075,110.09,288200005.0
2007-08-24 06:28:00,110.08,110.09,110.07,110.09,83000000.0
2007-08-24 06:29:00,110.09,110.1,110.08,110.08,62899999.0
2007-08-24 06:30:00,110.08,110.1,110.05,110.06,466099998.0
2007-08-24 06:31:00,110.06,110.07,110.06,110.06,225800000.0
2007-08-24 06:32:00,110.06,110.11,110.06,110.07,772700002.0
2007-08-24 06:33:00,110.08,110.11,110.08,110.1,506000003.0
2007-08-24 06:34:00,110.1,110.13,110.1,110.11,322600000.0
2007-08-24 06:35:00,110.13,110.18,110.13,110.16,281200000.0
2007-08-24 06:36:00,110.16,110.16,110.15,110.15,162500000.0
2007-08-24 06:37:00,110.16,110.16,110.14,110.16,283900000.0
2007-08-24 06:38:00,110.15,110.16,110.13,110.15,375200001.0
2007-08-24 06:39:00,110.16,110.18,110.14,110.15,578800001.0
2007-08-24 06:40:00,110.14,110.15,110.105,110.12,484600002.0
2007-08-24 06:41:00,110.135,110.15,110.13,110.13,308900001.0
2007-08-24 06:42:00,110.14,110.14,110.11,110.11,128100000.0
2007-08-24 06:43:00,110.1,110.12,110.1,110.11,239000000.0
2007-08-24 06:44:00,110.12,110.12,110.1,110.12,271200003.0
2007-08-24 06:45:00,110.11,110.14,110.11,110.13,80900000.0
2007-08-24 06:46:00,110.12,110.13,110.12,110.13,20100000.0
2007-08-24 06:47:00,110.13,110.14,110.13,110.13,53000000.0
2007-08-24 06:48:00,110.13,110.13,110.13,110.13,4800000.0
2007-08-24 06:49:00,110.13,110.13,110.1,110.1,56500000.0
2007-08-24 06:50:00,110.1,110.11,110.1,110.1,87200000.0
2007-08-24 06:51:00,110.1,110.1,110.08,110.09,393100001.0
2007-08-24 06:52:00,110.09,110.1,110.09,110.09,174400000.0
2007-08-24 06:53:00,110.09,110.09,110.09,110.09,39700000.0
2007-08-24 06:54:00,110.09,110.1,110.08,110.09,283100000.0
2007-08-24 06:55:00,110.1,110.1,110.07,110.08,528799998.0
2007-08-24 06:56:00,110.08,110.08,110.03,110.03,419800001.0
2007-08-24 06:57:00,110.04,110.06,110.03,110.06,410900002.0
2007-08-24 06:58:00,110.05,110.06,110.03,110.04,346500000.0
2007-08-24 06:59:00,110.04,110.05,110.04,110.05,318800000.0
2007-08-24 07:00:00,110.05,110.07,110.035,110.05,719999995.0
2007-08-24 07:01:00,110.05,110.09,110.025,110.09,671200003.0
2007-08-24 07:02:00,110.09,110.1,110.09,110.1,106500000.0
2007-08-24 07:03:00,110.09,110.1,110.09,110.09,113000001.0
2007-08-24 07:04:00,110.09,110.09,110.03,110.03,315200000.0
2007-08-24 07:05:00,110.03,110.05,110.015,110.05,426099999.0
2007-08-24 07:06:00,110.06,110.09,110.05,110.08,442500000.0
2007-08-24 07:07:00,110.08,110.09,110.05,110.07,285099999.0
2007-08-24 07:08:00,110.06,110.07,110.05,110.05,167800001.0
2007-08-24 07:09:00,110.06,110.06,110.04,110.06,453400003.0
2007-08-24 07:10:00,110.07,110.09,110.06,110.06,437700003.0
2007-08-24 07:11:00,110.06,110.07,110.04,110.065,471199999.0
2007-08-24 07:12:00,110.07,110.09,110.05,110.07,436400002.0
2007-08-24 07:13:00,110.07,110.09,110.07,110.09,200700001.0
2007-08-24 07:14:00,110.09,110.1,110.09,110.09,306500000.0
2007-08-24 07:15:00,110.07,110.1,110.07,110.1,266700000.0
2007-08-24 07:16:00,110.1,110.1,110.09,110.1,123300000.0
2007-08-24 07:17:00,110.1,110.13,110.08,110.12,456500000.0
2007-08-24 07:18:00,110.12,110.13,110.1,110.12,291000000.0
2007-08-24 07:19:00,110.12,110.13,110.12,110.12,158800000.0
2007-08-24 07:20:00,110.12,110.12,110.07,110.07,310300000.0
2007-08-24 07:21:00,110.07,110.1,110.06,110.095,303100001.0
2007-08-24 07:22:00,110.11,110.11,110.09,110.09,464800000.0
2007-08-24 07:23:00,110.085,110.11,110.085,110.09,495100000.0
2007-08-24 07:24:00,110.09,110.11,110.08,110.1,584300008.0
2007-08-24 07:25:00,110.1,110.1,110.08,110.09,484600018.0
2007-08-24 07:26:00,110.09,110.095,110.065,110.085,662499993.0
2007-08-24 07:27:00,110.075,110.09,110.055,110.09,237600000.0
2007-08-24 07:28:00,110.09,110.11,110.09,110.1,246699999.0
2007-08-24 07:29:00,110.1,110.11,110.09,110.1,523100000.0
2007-08-24 07:30:00,110.1,110.11,110.1,110.1,189400000.0
2007-08-24 07:31:00,110.1,110.11,110.08,110.09,451200002.0
2007-08-24 07:32:00,110.08,110.12,110.08,110.09,723200010.0
2007-08-24 07:33:00,110.09,110.09,110.09,110.09,71500000.0
2007-08-24 07:34:00,110.09,110.11,110.09,110.11,327100000.0
2007-08-24 07:35:00,110.1,110.1,110.08,110.08,153900005.0
2007-08-24 07:36:00,110.08,110.08,110.07,110.07,187500005.0
2007-08-24 07:37:00,110.07,110.07,110.05,110.05,420300012.0
2007-08-24 07:38:00,110.05,110.05,110.02,110.04,497200010.0
2007-08-24 07:39:00,110.04,110.05,110.02,110.04,385200002.0
2007-08-24 07:40:00,110.04,110.06,110.03,110.05,586400000.0
2007-08-24 07:41:00,110.05,110.07,110.05,110.06,458200006.0
2007-08-24 07:42:00,110.06,110.09,110.06,110.09,247800003.0
2007-08-24 07:43:00,110.09,110.11,110.09,110.11,546099997.0
2007-08-24 07:44:00,110.11,110.11,110.09,110.1,259099991.0
2007-08-24 07:45:00,110.1,110.1,110.09,110.09,348199988.0
2007-08-24 07:46:00,110.09,110.09,110.06,110.07,282099994.0
2007-08-24 07:47:00,110.075,110.11,110.075,110.11,317699995.0
2007-08-24 07:48:00,110.11,110.11,110.1,110.11,462700002.0
2007-08-24 07:49:00,110.11,110.11,110.05,110.07,591000018.0
2007-08-24 07:50:00,110.05,110.07,110.05,110.07,267999995.0
2007-08-24 07:51:00,110.07,110.07,110.07,110.07,800000.0
2007-08-24 07:52:00,110.07,110.07,109.96,109.98,453100000.0
2007-08-24 07:53:00,109.99,109.99,109.96,109.98,244200000.0
2007-08-24 07:54:00,109.98,109.98,109.98,109.98,20800000.0
2007-08-24 07:55:00,109.98,109.98,109.93,109.955,573199999.0
2007-08-24 07:56:00,109.96,109.96,109.94,109.94,524899999.0
2007-08-24 07:57:00,109.94,109.96,109.93,109.93,812799994.0
2007-08-24 07:58:00,109.93,109.95,109.915,109.94,702900024.0
2007-08-24 07:59:00,109.94,109.94,109.9,109.9,741000015.0
2007-08-24 08:00:00,109.91,109.92,109.895,109.9,901800011.0
2007-08-24 08:01:00,109.89,109.9,109.875,109.88,701699995.0
2007-08-24 08:02:00,109.88,109.885,109.87,109.88,433699989.0
2007-08-24 08:03:00,109.88,109.89,109.88,109.885,429999994.0
2007-08-24 08:04:00,109.885,109.9,109.88,109.9,533599997.0
2007-08-24 08:05:00,109.89,109.94,109.89,109.91,828500004.0
2007-08-24 08:06:00,109.92,109.92,109.87,109.87,890900006.0
2007-08-24 08:07:00,109.87,109.91,109.87,109.9,538200015.0
2007-08-24 08:08:00,109.89,109.9,109.88,109.89,319500001.0
2007-08-24 08:09:00,109.89,109.9,109.87,109.87,574500009.0
2007-08-24 08:10:00,109.87,109.89,109.87,109.89,784500021.0
2007-08-24 08:11:00,109.88,109.88,109.77,109.79,1200600022.0
2007-08-24 08:12:00,109.78,109.79,109.78,109.79,507700006.0
2007-08-24 08:13:00,109.78,109.795,109.75,109.795,722399993.0
2007-08-24 08:14:00,109.79,109.82,109.785,109.82,835899996.0
2007-08-24 08:15:00,109.82,109.89,109.765,109.85,846299997.0
2007-08-24 08:16:00,109.845,109.88,109.795,109.825,484300004.0
2007-08-24 08:17:00,109.83,109.87,109.8,109.87,461900008.0
2007-08-24 08:18:00,109.87,109.88,109.85,109.88,368700003.0
2007-08-24 08:19:00,109.88,109.89,109.87,109.89,174200005.0
2007-08-24 08:20:00,109.89,109.94,109.89,109.91,805899999.0
2007-08-24 08:21:00,109.9,109.92,109.87,109.91,611399997.0
2007-08-24 08:22:00,109.91,109.92,109.9,109.91,507199997.0
2007-08-24 08:23:00,109.91,109.91,109.87,109.87,158900000.0
2007-08-24 08:24:00,109.87,109.88,109.84,109.84,378999999.0
2007-08-24 08:25:00,109.845,109.85,109.8,109.8,466599999.0
2007-08-24 08:26:00,109.81,109.82,109.78,109.8,912199995.0
2007-08-24 08:27:00,109.8,109.8,109.75,109.75,819599994.0
2007-08-24 08:28:00,109.76,109.78,109.76,109.77,463800000.0
2007-08-24 08:29:00,109.77,109.83,109.76,109.77,791100000.0
2007-08-24 08:30:00,109.76,109.81,109.76,109.79,841500008.0
2007-08-24 08:31:00,109.79,109.8,109.765,109.78,1188300002.0
2007-08-24 08:32:00,109.78,109.78,109.72,109.73,2140800037.0
2007-08-24 08:33:00,109.72,109.72,109.64,109.64,2140800037.0
2007-08-24 08:34:00,109.65,109.67,109.61,109.63,2140800037.0
2007-08-24 08:35:00,109.62,109.64,109.6,109.6,2140800037.0
2007-08-24 08:36:00,109.57,109.57,109.49,109.51,2140800037.0
2007-08-24 08:37:00,109.53,109.53,109.44,109.46,2140800037.0
2007-08-24 08:38:00,109.46,109.51,109.46,109.51,2020400039.0
2007-08-24 08:39:00,109.49,109.62,109.49,109.62,2020400039.0
2007-08-24 08:40:00,109.62,109.69,109.59,109.68,1937700038.0
2007-08-24 08:41:00,109.66,109.68,109.63,109.68,1832500004.0
2007-08-24 08:42:00,109.69,109.69,109.62,109.62,1832500004.0
2007-08-24 08:43:00,109.64,109.68,109.64,109.65,1832500004.0
2007-08-24 08:44:00,109.65,109.65,109.57,109.59,1925300009.0
2007-08-24 08:45:00,109.59,109.63,109.56,109.58,1808100024.0
2007-08-24 08:46:00,109.6,109.62,109.59,109.59,1808100024.0
2007-08-24 08:47:00,109.59,109.62,109.53,109.55,1315699999.0
2007-08-24 08:48:00,109.56,109.6,109.56,109.57,1315699999.0
2007-08-24 08:49:00,109.56,109.56,109.45,109.45,1315699999.0
2007-08-24 08:50:00,109.44,109.46,109.39,109.4,1315699999.0
2007-08-24 08:51:00,109.37,109.41,109.35,109.35,1315699999.0
2007-08-24 08:52:00,109.36,109.36,109.31,109.35,1315699999.0
2007-08-24 08:53:00,109.37,109.37,109.32,109.325,1315699999.0
2007-08-24 08:54:00,109.325,109.41,109.32,109.4,1731899998.0
2007-08-24 08:55:00,109.41,109.41,109.34,109.35,1791900013.0
2007-08-24 08:56:00,109.35,109.36,109.33,109.35,865600014.0
2007-08-24 08:57:00,109.35,109.4,109.33,109.4,1645800026.0
2007-08-24 08:58:00,109.39,109.44,109.39,109.44,872700004.0
2007-08-24 08:59:00,109.43,109.44,109.4,109.42,1474700005.0
2007-08-24 09:00:00,109.44,109.57,109.44,109.57,1474700005.0
2007-08-24 09:01:00,109.55,109.58,109.48,109.49,1474700005.0
2007-08-24 09:02:00,109.51,109.54,109.49,109.54,1474700005.0
2007-08-24 09:03:00,109.53,109.68,109.51,109.62,682699993.0
2007-08-24 09:04:00,109.63,109.68,109.62,109.66,682699993.0
2007-08-24 09:05:00,109.67,109.68,109.625,109.68,682699993.0
2007-08-24 09:06:00,109.68,109.74,109.67,109.73,1322700018.0
2007-08-24 09:07:00,109.73,109.8,109.73,109.79,1720100019.0
2007-08-24 09:08:00,109.8,109.8,109.76,109.79,1720100019.0
2007-08-24 09:09:00,109.79,109.8,109.74,109.75,1325600000.0
2007-08-24 09:10:00,109.75,109.86,109.75,109.82,1913500000.0
2007-08-24 09:11:00,109.82,109.87,109.82,109.87,1222200029.0
2007-08-24 09:12:00,109.86,109.89,109.79,109.8,1704000026.0
2007-08-24 09:13:00,109.82,109.84,109.81,109.84,1704000026.0
2007-08-24 09:14:00,109.86,109.86,109.82,109.83,1704000026.0
2007-08-24 09:15:00,109.81,109.84,109.79,109.81,1659600030.0
2007-08-24 09:16:00,109.81,109.82,109.77,109.78,1659600030.0
2007-08-24 09:17:00,109.79,109.92,109.78,109.87,1980000001.0
2007-08-24 09:18:00,109.84,109.89,109.79,109.84,1980000001.0
2007-08-24 09:19:00,109.84,109.86,109.81,109.84,1980000001.0
2007-08-24 09:20:00,109.83,109.89,109.83,109.89,1615899990.0
2007-08-24 09:21:00,109.89,109.91,109.85,109.85,1756199999.0
2007-08-24 09:22:00,109.85,109.87,109.83,109.84,1374200000.0
2007-08-24 09:23:00,109.83,109.9,109.82,109.89,1147600020.0
2007-08-24 09:24:00,109.89,109.95,109.89,109.92,1147600020.0
2007-08-24 09:25:00,109.92,109.95,109.9,109.94,1479200019.0
2007-08-24 09:26:00,109.94,109.97,109.92,109.95,1462399995.0
2007-08-24 09:27:00,109.94,110.01,109.93,110.01,1462399995.0
2007-08-24 09:28:00,110.0,110.01,109.94,109.97,1462399995.0
2007-08-24 09:29:00,109.98,110.03,109.98,110.01,1462399995.0
2007-08-24 09:30:00,110.01,110.05,110.0,110.05,1152799990.0
2007-08-24 09:31:00,110.03,110.14,110.03,110.1,1162400017.0
2007-08-24 09:32:00,110.09,110.16,110.09,110.14,1162400017.0
2007-08-24 09:33:00,110.15,110.15,110.11,110.11,1162400017.0
2007-08-24 09:34:00,110.1,110.14,110.08,110.14,1300700023.0
2007-08-24 09:35:00,110.14,110.15,110.09,110.14,778100006.0
2007-08-24 09:36:00,110.14,110.14,110.1,110.11,636700012.0
2007-08-24 09:37:00,110.06,110.08,110.04,110.08,617099995.0
2007-08-24 09:38:00,110.09,110.09,110.04,110.06,617099995.0
2007-08-24 09:39:00,110.06,110.1,110.06,110.1,1112999991.0
2007-08-24 09:40:00,110.1,110.1,110.1,110.1,97600000.0
2007-08-24 09:41:00,110.1,110.11,110.09,110.1,949900015.0
2007-08-24 09:42:00,110.1,110.11,110.09,110.09,445400003.0
2007-08-24 09:43:00,110.09,110.11,110.07,110.1,1201700005.0
2007-08-24 09:44:00,110.1,110.1,110.09,110.1,673199996.0
2007-08-24 09:45:00,110.1,110.16,110.09,110.1,1353099999.0
2007-08-24 09:46:00,110.1,110.14,110.09,110.12,1353099999.0
2007-08-24 09:47:00,110.12,110.13,110.09,110.09,464500003.0
2007-08-24 09:48:00,110.09,110.15,110.09,110.14,1572300024.0
2007-08-24 09:49:00,110.13,110.22,110.13,110.22,1895799977.0
2007-08-24 09:50:00,110.23,110.29,110.23,110.29,1895799977.0
2007-08-24 09:51:00,110.28,110.31,110.26,110.26,1895799977.0
2007-08-24 09:52:00,110.25,110.33,110.24,110.33,1895799977.0
2007-08-24 09:53:00,110.32,110.38,110.3,110.34,1895799977.0
2007-08-24 09:54:00,110.33,110.33,110.27,110.27,1895799977.0
2007-08-24 09:55:00,110.25,110.35,110.24,110.29,1895799977.0
2007-08-24 09:56:00,110.32,110.35,110.31,110.35,1895799977.0
2007-08-24 09:57:00,110.35,110.35,110.26,110.28,1554700003.0
2007-08-24 09:58:00,110.3,110.3,110.2,110.2,2128600002.0
2007-08-24 09:59:00,110.2,110.26,110.19,110.25,1804100026.0
2007-08-24 10:00:00,110.25,110.29,110.24,110.27,1143599999.0
2007-08-24 10:01:00,110.26,110.28,110.25,110.27,536099988.0
2007-08-24 10:02:00,110.28,110.32,110.28,110.31,527299987.0
2007-08-24 10:03:00,110.3,110.3,110.26,110.28,1324100016.0
2007-08-24 10:04:00,110.3,110.31,110.2,110.23,2117700018.0
2007-08-24 10:05:00,110.23,110.27,110.2,110.22,909599985.0
2007-08-24 10:06:00,110.24,110.26,110.21,110.21,909599985.0
2007-08-24 10:07:00,110.21,110.22,110.2,110.22,657600011.0
2007-08-24 10:08:00,110.2,110.23,110.2,110.2,1030599989.0
2007-08-24 10:09:00,110.2,110.21,110.14,110.14,828699990.0
2007-08-24 10:10:00,110.14,110.18,110.13,110.16,1479500000.0
2007-08-24 10:11:00,110.17,110.17,110.1,110.15,1850700001.0
2007-08-24 10:12:00,110.14,110.17,110.1,110.17,1497099979.0
2007-08-24 10:13:00,110.13,110.14,110.05,110.05,1497099979.0
2007-08-24 10:14:00,110.04,110.11,110.03,110.09,1497099979.0
2007-08-24 10:15:00,110.1,110.1,110.07,110.08,1497099979.0
2007-08-24 10:16:00,110.08,110.1,110.02,110.05,1770699985.0
2007-08-24 10:17:00,110.04,110.12,110.04,110.1,1770699985.0
2007-08-24 10:18:00,110.08,110.15,110.04,110.15,1638499996.0
2007-08-24 10:19:00,110.15,110.21,110.14,110.17,1638499996.0
2007-08-24 10:20:00,110.17,110.19,110.16,110.17,1455799986.0
2007-08-24 10:21:00,110.17,110.17,110.14,110.16,1941599978.0
2007-08-24 10:22:00,110.15,110.16,110.13,110.14,1203900000.0
2007-08-24 10:23:00,110.14,110.14,110.1,110.1,1278199976.0
2007-08-24 10:24:00,110.1,110.11,110.1,110.1,538399998.0
2007-08-24 10:25:00,110.1,110.11,110.07,110.09,886799989.0
2007-08-24 10:26:00,110.09,110.12,110.08,110.08,1409700024.0
2007-08-24 10:27:00,110.09,110.14,110.09,110.12,1145300003.0
2007-08-24 10:28:00,110.13,110.17,110.12,110.15,1079200012.0
2007-08-24 10:29:00,110.14,110.18,110.14,110.16,1036799996.0
2007-08-24 10:30:00,110.16,110.22,110.13,110.22,1234400006.0
2007-08-24 10:31:00,110.21,110.33,110.21,110.33,1388400016.0
2007-08-24 10:32:00,110.33,110.39,110.33,110.39,448100000.0
2007-08-24 10:33:00,110.39,110.4,110.37,110.4,1613200023.0
2007-08-24 10:34:00,110.4,110.42,110.39,110.42,676900012.0
2007-08-24 10:35:00,110.42,110.43,110.39,110.42,1076299997.0
2007-08-24 10:36:00,110.41,110.42,110.41,110.42,236700000.0
2007-08-24 10:37:00,110.42,110.5,110.4,110.46,1942600031.0
2007-08-24 10:38:00,110.47,110.56,110.46,110.53,649899996.0
2007-08-24 10:39:00,110.5,110.51,110.45,110.5,566200003.0
2007-08-24 10:40:00,110.52,110.55,110.5,110.55,566200003.0
2007-08-24 10:41:00,110.55,110.55,110.51,110.51,1422500004.0
2007-08-24 10:42:00,110.51,110.55,110.51,110.54,1230900013.0
2007-08-24 10:43:00,110.54,110.54,110.54,110.54,465000001.0
2007-08-24 10:44:00,110.54,110.54,110.52,110.52,1092600001.0
2007-08-24 10:45:00,110.51,110.57,110.51,110.57,1915400005.0
2007-08-24 10:46:00,110.58,110.58,110.54,110.54,1915400005.0
2007-08-24 10:47:00,110.55,110.62,110.54,110.58,1669800002.0
2007-08-24 10:48:00,110.57,110.58,110.52,110.53,924199997.0
2007-08-24 10:49:00,110.52,110.53,110.5,110.51,956599980.0
2007-08-24 10:50:00,110.51,110.52,110.5,110.51,503100000.0
2007-08-24 10:51:00,110.51,110.52,110.43,110.43,1284199992.0
2007-08-24 10:52:00,110.43,110.43,110.36,110.39,1917200007.0
2007-08-24 10:53:00,110.39,110.4,110.36,110.365,1005700008.0
2007-08-24 10:54:00,110.37,110.4,110.34,110.355,840800007.0
2007-08-24 10:55:00,110.36,110.36,110.26,110.29,1868300013.0
2007-08-24 10:56:00,110.3,110.33,110.28,110.33,706600002.0
2007-08-24 10:57:00,110.33,110.4,110.32,110.39,1442000010.0
2007-08-24 10:58:00,110.39,110.41,110.37,110.38,1158699996.0
2007-08-24 10:59:00,110.39,110.4,110.34,110.35,1217600002.0
2007-08-24 11:00:00,110.36,110.37,110.3,110.31,1730999985.0
2007-08-24 11:01:00,110.31,110.33,110.28,110.33,1664499999.0
2007-08-24 11:02:00,110.32,110.33,110.28,110.29,1935799994.0
2007-08-24 11:03:00,110.29,110.29,110.24,110.26,1724999986.0
2007-08-24 11:04:00,110.265,110.3,110.265,110.28,1310799979.0
2007-08-24 11:05:00,110.29,110.33,110.29,110.31,142999998.0
2007-08-24 11:06:00,110.31,110.31,110.28,110.3,1128900002.0
2007-08-24 11:07:00,110.28,110.3,110.19,110.2,1520499978.0
2007-08-24 11:08:00,110.19,110.23,110.17,110.23,1520499978.0
2007-08-24 11:09:00,110.24,110.26,110.22,110.25,1520499978.0
2007-08-24 11:10:00,110.26,110.3,110.25,110.3,820999984.0
2007-08-24 11:11:00,110.29,110.32,110.29,110.29,1182600005.0
2007-08-24 11:12:00,110.29,110.31,110.27,110.31,1348799989.0
2007-08-24 11:13:00,110.31,110.32,110.29,110.29,984000007.0
2007-08-24 11:14:00,110.29,110.29,110.27,110.28,617899994.0
2007-08-24 11:15:00,110.28,110.28,110.18,110.18,1162199993.0
2007-08-24 11:16:00,110.18,110.21,110.18,110.2,1227599987.0
2007-08-24 11:17:00,110.2,110.21,110.18,110.18,395000000.0
2007-08-24 11:18:00,110.18,110.21,110.18,110.18,750300001.0
2007-08-24 11:19:00,110.17,110.31,110.17,110.27,625000007.0
2007-08-24 11:20:00,110.27,110.3,110.24,110.25,1507800008.0
2007-08-24 11:21:00,110.25,110.25,110.19,110.21,1620199998.0
2007-08-24 11:22:00,110.21,110.25,110.21,110.25,705699999.0
2007-08-24 11:23:00,110.26,110.26,110.22,110.24,1484600006.0
2007-08-24 11:24:00,110.24,110.25,110.21,110.25,187200001.0
2007-08-24 11:25:00,110.25,110.25,110.21,110.23,468200006.0
2007-08-24 11:26:00,110.24,110.27,110.24,110.25,548099997.0
2007-08-24 11:27:00,110.25,110.25,110.22,110.23,616400008.0
2007-08-24 11:28:00,110.23,110.26,110.23,110.26,1104800006.0
2007-08-24 11:29:00,110.26,110.28,110.26,110.26,1698000014.0
2007-08-24 11:30:00,110.26,110.27,110.26,110.27,905900004.0
2007-08-24 11:31:00,110.27,110.3,110.27,110.29,900500007.0
2007-08-24 11:32:00,110.29,110.29,110.235,110.25,872300006.0
2007-08-24 11:33:00,110.25,110.25,110.24,110.24,364000000.0
2007-08-24 11:34:00,110.24,110.24,110.19,110.19,603599998.0
2007-08-24 11:35:00,110.2,110.2,110.19,110.2,741599999.0
2007-08-24 11:36:00,110.2,110.21,110.2,110.21,497699998.0
2007-08-24 11:37:00,110.21,110.22,110.21,110.22,257400000.0
2007-08-24 11:38:00,110.22,110.24,110.22,110.23,89600000.0
2007-08-24 11:39:00,110.24,110.29,110.22,110.29,635800008.0
2007-08-24 11:40:00,110.29,110.35,110.27,110.35,867800002.0
2007-08-24 11:41:00,110.34,110.36,110.33,110.34,516299995.0
2007-08-24 11:42:00,110.34,110.35,110.31,110.33,1106199986.0
2007-08-24 11:43:00,110.34,110.4,110.32,110.39,639700005.0
2007-08-24 11:44:00,110.39,110.4,110.35,110.37,1588000003.0
2007-08-24 11:45:00,110.36,110.38,110.33,110.35,926699992.0
2007-08-24 11:46:00,110.35,110.36,110.33,110.35,627400002.0
2007-08-24 11:47:00,110.36,110.36,110.32,110.34,347600000.0
2007-08-24 11:48:00,110.34,110.34,110.33,110.34,308799994.0
2007-08-24 11:49:00,110.33,110.41,110.33,110.37,1036300001.0
2007-08-24 11:50:00,110.38,110.42,110.335,110.335,2055499983.0
2007-08-24 11:51:00,110.33,110.41,110.33,110.39,1714400005.0
2007-08-24 11:52:00,110.39,110.42,110.38,110.42,902399983.0
2007-08-24 11:53:00,110.42,110.44,110.41,110.42,2103499993.0
2007-08-24 11:54:00,110.41,110.42,110.31,110.34,2103499993.0
2007-08-24 11:55:00,110.34,110.38,110.34,110.37,952600019.0
2007-08-24 11:56:00,110.37,110.39,110.31,110.32,1224700000.0
2007-08-24 11:57:00,110.33,110.35,110.32,110.32,332000001.0
2007-08-24 11:58:00,110.31,110.32,110.27,110.27,901599997.0
2007-08-24 11:59:00,110.27,110.27,110.245,110.27,1081199998.0
2007-08-24 12:00:00,110.26,110.27,110.16,110.22,1568299995.0
2007-08-24 12:01:00,110.22,110.23,110.18,110.19,1568299995.0
2007-08-24 12:02:00,110.19,110.21,110.15,110.15,1630399972.0
2007-08-24 12:03:00,110.15,110.15,110.03,110.03,1945499989.0
2007-08-24 12:04:00,110.02,110.02,109.95,109.98,1237799979.0
2007-08-24 12:05:00,109.97,109.98,109.94,109.97,1237799979.0
2007-08-24 12:06:00,109.97,110.03,109.97,110.01,1237799979.0
2007-08-24 12:07:00,110.01,110.05,110.01,110.02,1524399992.0
2007-08-24 12:08:00,110.01,110.06,110.0,110.06,994499988.0
2007-08-24 12:09:00,110.08,110.08,110.04,110.05,994499988.0
2007-08-24 12:10:00,110.04,110.05,110.01,110.04,1342499986.0
2007-08-24 12:11:00,110.03,110.04,110.02,110.03,1014999978.0
2007-08-24 12:12:00,110.04,110.08,110.04,110.04,1123799996.0
2007-08-24 12:13:00,110.04,110.09,110.01,110.06,1169800004.0
2007-08-24 12:14:00,110.09,110.14,110.05,110.12,1005500004.0
2007-08-24 12:15:00,110.11,110.15,110.11,110.13,1136500016.0
2007-08-24 12:16:00,110.13,110.16,110.11,110.16,792700003.0
2007-08-24 12:17:00,110.17,110.18,110.15,110.16,626699989.0
2007-08-24 12:18:00,110.16,110.16,110.14,110.15,912799999.0
2007-08-24 12:19:00,110.14,110.14,110.01,110.01,1008600002.0
2007-08-24 12:20:00,110.01,110.06,110.0,110.04,1008600002.0
2007-08-24 12:21:00,110.04,110.07,110.02,110.07,1207000004.0
2007-08-24 12:22:00,110.07,110.07,109.99,109.99,1993199994.0
2007-08-24 12:23:00,109.96,110.07,109.96,110.05,1883099990.0
2007-08-24 12:24:00,110.06,110.07,110.01,110.07,1883099990.0
2007-08-24 12:25:00,110.05,110.05,109.95,110.03,1797700016.0
2007-08-24 12:26:00,110.04,110.06,109.95,109.97,1797700016.0
2007-08-24 12:27:00,109.98,109.99,109.94,109.95,1797700016.0
2007-08-24 12:28:00,109.95,109.97,109.94,109.97,1264499997.0
2007-08-24 12:29:00,109.97,109.99,109.94,109.97,1712000027.0
2007-08-24 12:30:00,109.96,110.04,109.96,110.0,2136100004.0
2007-08-24 12:31:00,109.98,110.03,109.97,109.98,1448799996.0
2007-08-24 12:32:00,110.0,110.0,109.97,109.98,1448799996.0
2007-08-24 12:33:00,109.98,109.98,109.895,109.895,1905800018.0
2007-08-24 12:34:00,109.94,109.96,109.92,109.96,973000001.0
2007-08-24 12:35:00,109.95,109.98,109.89,109.93,1342699996.0
2007-08-24 12:36:00,109.94,109.97,109.92,109.95,877600003.0
2007-08-24 12:37:00,109.96,109.98,109.94,109.98,839200006.0
2007-08-24 12:38:00,109.98,110.03,109.98,110.02,1852700018.0
2007-08-24 12:39:00,110.02,110.03,110.0,110.01,1546700021.0
2007-08-24 12:40:00,110.01,110.02,110.01,110.02,1365700015.0
2007-08-24 12:41:00,110.02,110.02,109.99,110.01,1138000002.0
2007-08-24 12:42:00,110.01,110.02,109.96,109.97,1661400003.0
2007-08-24 12:43:00,109.96,109.97,109.82,109.84,1821199985.0
2007-08-24 12:44:00,109.85,109.88,109.825,109.85,1821199985.0
2007-08-24 12:45:00,109.85,109.85,109.79,109.84,1658199997.0
2007-08-24 12:46:00,109.85,109.87,109.77,109.77,1428699999.0
2007-08-24 12:47:00,109.77,109.8,109.73,109.76,1624399997.0
2007-08-24 12:48:00,109.76,109.79,109.76,109.78,979899989.0
2007-08-24 12:49:00,109.78,109.78,109.73,109.77,1180100003.0
2007-08-24 12:50:00,109.76,109.81,109.76,109.81,1361900022.0
2007-08-24 12:51:00,109.81,109.85,109.8,109.85,1016600002.0
2007-08-24 12:52:00,109.85,109.85,109.81,109.83,492199999.0
2007-08-24 12:53:00,109.83,109.85,109.83,109.85,164900000.0
2007-08-24 12:54:00,109.85,109.86,109.83,109.86,613600005.0
2007-08-24 12:55:00,109.86,109.89,109.86,109.89,522300008.0
2007-08-24 12:56:00,109.89,109.95,109.88,109.93,654699988.0
2007-08-24 12:57:00,109.94,110.01,109.94,110.0,1451199993.0
2007-08-24 12:58:00,110.0,110.03,109.99,110.03,928900000.0
2007-08-24 12:59:00,110.05,110.09,110.02,110.07,928900000.0
2007-08-24 13:00:00,110.07,110.1,110.05,110.05,803700002.0
2007-08-24 13:01:00,110.05,110.07,110.03,110.06,1145999994.0
2007-08-24 13:02:00,110.07,110.08,110.03,110.03,1031400003.0
2007-08-24 13:03:00,110.04,110.05,110.03,110.045,1532000010.0
2007-08-24 13:04:00,110.05,110.09,110.05,110.07,917700008.0
2007-08-24 13:05:00,110.07,110.12,110.07,110.12,313999998.0
2007-08-24 13:06:00,110.12,110.2,110.12,110.17,608299992.0
2007-08-24 13:07:00,110.16,110.18,110.16,110.17,674999994.0
2007-08-24 13:08:00,110.16,110.17,110.13,110.16,1462800030.0
2007-08-24 13:09:00,110.18,110.2,110.16,110.17,450500002.0
2007-08-24 13:10:00,110.16,110.22,110.16,110.22,422099996.0
2007-08-24 13:11:00,110.21,110.27,110.21,110.25,751200012.0
2007-08-24 13:12:00,110.25,110.25,110.2,110.23,836900011.0
2007-08-24 13:13:00,110.23,110.23,110.205,110.21,681299988.0
2007-08-24 13:14:00,110.2,110.21,110.14,110.16,1647000000.0
2007-08-24 13:15:00,110.17,110.19,110.16,110.18,897199996.0
2007-08-24 13:16:00,110.17,110.22,110.17,110.22,448800002.0
2007-08-24 13:17:00,110.22,110.22,110.18,110.2,1166099999.0
2007-08-24 13:18:00,110.2,110.4,110.2,110.38,1917100012.0
2007-08-24 13:19:00,110.35,110.36,110.26,110.27,1817399990.0
2007-08-24 13:20:00,110.25,110.28,110.24,110.27,1817399990.0
2007-08-24 13:21:00,110.28,110.34,110.27,110.3,1817399990.0
2007-08-24 13:22:00,110.3,110.35,110.28,110.28,1684300002.0
2007-08-24 13:23:00,110.28,110.28,110.24,110.25,1465399994.0
2007-08-24 13:24:00,110.26,110.26,110.17,110.19,1136799994.0
2007-08-24 13:25:00,110.2,110.21,110.18,110.2,1726799991.0
2007-08-24 13:26:00,110.2,110.21,110.14,110.2,1726799991.0
2007-08-24 13:27:00,110.19,110.23,110.18,110.22,1545000002.0
2007-08-24 13:28:00,110.22,110.24,110.21,110.24,1570199997.0
2007-08-24 13:29:00,110.25,110.34,110.22,110.32,1690400013.0
2007-08-24 13:30:00,110.33,110.35,110.33,110.33,1785700009.0
2007-08-24 13:31:00,110.32,110.33,110.29,110.3,1570400020.0
2007-08-24 13:32:00,110.3,110.33,110.28,110.31,1433000014.0
2007-08-24 13:33:00,110.3,110.3,110.25,110.27,1067499991.0
2007-08-24 13:34:00,110.27,110.33,110.27,110.33,1265599992.0
2007-08-24 13:35:00,110.33,110.33,110.26,110.28,645300002.0
2007-08-24 13:36:00,110.27,110.27,110.23,110.23,645300002.0
2007-08-24 13:37:00,110.24,110.28,110.23,110.28,645300002.0
2007-08-24 13:38:00,110.28,110.33,110.28,110.28,941899999.0
2007-08-24 13:39:00,110.28,110.28,110.27,110.28,793599998.0
2007-08-24 13:40:00,110.28,110.29,110.27,110.29,972900002.0
2007-08-24 13:41:00,110.28,110.29,110.27,110.27,601800008.0
2007-08-24 13:42:00,110.27,110.27,110.23,110.24,509199996.0
2007-08-24 13:43:00,110.22,110.24,110.21,110.23,1655199993.0
2007-08-24 13:44:00,110.23,110.23,110.21,110.22,314100002.0
2007-08-24 13:45:00,110.21,110.23,110.185,110.22,833099996.0
2007-08-24 13:46:00,110.23,110.24,110.22,110.23,918299990.0
2007-08-24 13:47:00,110.25,110.26,110.2,110.2,1734499977.0
2007-08-24 13:48:00,110.2,110.21,110.19,110.21,1196099997.0
2007-08-24 13:49:00,110.21,110.23,110.18,110.2,1536599992.0
2007-08-24 13:50:00,110.2,110.21,110.15,110.16,1013599982.0
2007-08-24 13:51:00,110.16,110.18,110.16,110.16,1089399992.0
2007-08-24 13:52:00,110.17,110.24,110.17,110.22,1763999989.0
2007-08-24 13:53:00,110.22,110.22,110.14,110.14,1763999989.0
2007-08-24 13:54:00,110.15,110.17,110.09,110.11,1095899993.0
2007-08-24 13:55:00,110.13,110.14,110.11,110.11,1095899993.0
2007-08-24 13:56:00,110.11,110.13,110.07,110.09,1295999992.0
2007-08-24 13:57:00,110.08,110.1,110.07,110.08,1686899965.0
2007-08-24 13:58:00,110.09,110.09,110.06,110.09,1227399990.0
2007-08-24 13:59:00,110.09,110.09,110.05,110.05,1831600003.0
2007-08-24 14:00:00,110.05,110.1,110.05,110.1,1820599986.0
2007-08-24 14:01:00,110.11,110.15,110.09,110.15,943499994.0
2007-08-24 14:02:00,110.14,110.15,110.11,110.12,943499994.0
2007-08-24 14:03:00,110.13,110.13,110.11,110.11,943499994.0
2007-08-24 14:04:00,110.1,110.16,110.1,110.16,744199990.0
2007-08-24 14:05:00,110.17,110.17,110.14,110.15,744199990.0
2007-08-24 14:06:00,110.15,110.15,110.08,110.13,1524899978.0
2007-08-24 14:07:00,110.13,110.14,110.12,110.12,1162599976.0
2007-08-24 14:08:00,110.12,110.13,110.07,110.08,1377999992.0
2007-08-24 14:09:00,110.08,110.09,110.06,110.06,761699994.0
2007-08-24 14:10:00,110.07,110.07,110.04,110.06,1452700001.0
2007-08-24 14:11:00,110.07,110.08,110.04,110.05,586299998.0
2007-08-24 14:12:00,110.05,110.13,110.05,110.1,1204000009.0
2007-08-24 14:13:00,110.1,110.1,110.05,110.06,2092599989.0
2007-08-24 14:14:00,110.07,110.07,110.05,110.05,1247499994.0
2007-08-24 14:15:00,110.05,110.07,110.04,110.07,802500000.0
2007-08-24 14:16:00,110.07,110.08,110.05,110.06,1473899988.0
2007-08-24 14:17:00,110.05,110.05,110.0,110.02,770300002.0
2007-08-24 14:18:00,110.02,110.03,110.01,110.01,367400002.0
2007-08-24 14:19:00,110.02,110.03,110.02,110.02,123100000.0
2007-08-24 14:20:00,110.02,110.02,109.97,110.02,1029300004.0
2007-08-24 14:21:00,110.02,110.02,109.995,110.01,315500002.0
2007-08-24 14:22:00,110.01,110.04,110.0,110.03,1609999997.0
2007-08-24 14:23:00,110.02,110.04,110.02,110.03,336000004.0
2007-08-24 14:24:00,110.02,110.02,109.98,109.99,786200001.0
2007-08-24 14:25:00,109.99,110.01,109.97,109.97,1025299999.0
2007-08-24 14:26:00,109.98,109.99,109.97,109.98,706600001.0
2007-08-24 14:27:00,109.98,109.99,109.955,109.97,737099994.0
2007-08-24 14:28:00,109.97,109.99,109.95,109.98,1763300008.0
2007-08-24 14:29:00,109.98,110.0,109.96,109.99,1396000005.0
2007-08-24 14:30:00,109.98,110.17,109.965,110.17,1405299999.0
2007-08-24 14:31:00,110.12,110.32,110.12,110.27,1321700004.0
2007-08-24 14:32:00,110.28,110.32,110.26,110.3,1321700004.0
2007-08-24 14:33:00,110.32,110.44,110.32,110.44,1321700004.0
2007-08-24 14:34:00,110.42,110.51,110.42,110.51,1131000003.0
2007-08-24 14:36:00,110.45,110.51,110.42,110.43,1131000003.0
2007-08-24 14:37:00,110.41,110.42,110.38,110.39,1131000003.0
2007-08-24 14:38:00,110.4,110.41,110.38,110.39,1131000003.0
2007-08-24 14:39:00,110.39,110.43,110.39,110.41,2028300006.0
2007-08-24 14:40:00,110.43,110.44,110.41,110.44,2028300006.0
2007-08-24 14:41:00,110.42,110.42,110.29,110.3,1280499997.0
2007-08-24 14:42:00,110.28,110.29,110.15,110.16,1280499997.0
2007-08-24 14:43:00,110.15,110.2,110.14,110.19,1280499997.0
2007-08-24 14:44:00,110.19,110.24,110.18,110.23,1280499997.0
2007-08-24 14:45:00,110.23,110.25,110.19,110.2,2034999968.0
2007-08-24 14:46:00,110.18,110.22,110.16,110.21,1950900013.0
2007-08-24 14:47:00,110.23,110.25,110.18,110.19,1950900013.0
2007-08-24 14:48:00,110.19,110.28,110.19,110.24,1460299981.0
2007-08-24 14:49:00,110.225,110.27,110.225,110.26,667400003.0
2007-08-24 14:50:00,110.26,110.3,110.22,110.3,2044400017.0
2007-08-24 14:51:00,110.28,110.33,110.28,110.33,976300003.0
2007-08-24 14:52:00,110.34,110.34,110.22,110.24,976300003.0
2007-08-24 14:53:00,110.24,110.29,110.22,110.26,1790199993.0
2007-08-24 14:54:00,110.26,110.3,110.22,110.24,1380399999.0
2007-08-24 14:55:00,110.25,110.27,110.24,110.25,930599987.0
2007-08-24 14:56:00,110.25,110.25,110.19,110.24,2041799988.0
2007-08-24 14:57:00,110.23,110.27,110.19,110.26,971900003.0
2007-08-24 14:58:00,110.26,110.29,110.21,110.22,1519299998.0
2007-08-24 14:59:00,110.23,110.26,110.21,110.24,952700013.0
2007-08-24 15:00:00,110.24,110.27,110.23,110.24,962400003.0
2007-08-24 15:01:00,110.24,110.26,110.22,110.24,727000000.0
2007-08-24 15:02:00,110.23,110.24,110.22,110.24,345399998.0
2007-08-24 15:03:00,110.24,110.24,110.2,110.2,1203999992.0
2007-08-24 15:04:00,110.2,110.21,110.16,110.17,2135700035.0
2007-08-24 15:05:00,110.18,110.21,110.18,110.19,900100006.0
2007-08-24 15:06:00,110.19,110.21,110.19,110.21,562400000.0
2007-08-24 15:07:00,110.2,110.21,110.185,110.2,693899994.0
2007-08-24 15:08:00,110.21,110.21,110.145,110.145,1447799997.0
2007-08-24 15:09:00,110.15,110.16,110.13,110.15,1213900010.0
2007-08-24 15:10:00,110.16,110.17,110.15,110.16,153300004.0
2007-08-24 15:11:00,110.17,110.17,110.1,110.14,1278500014.0
2007-08-24 15:12:00,110.13,110.15,110.11,110.13,1113500013.0
2007-08-24 15:13:00,110.14,110.21,110.125,110.2,1243800011.0
2007-08-24 15:14:00,110.2,110.22,110.19,110.22,559600002.0
2007-08-24 15:15:00,110.21,110.22,110.18,110.19,1516800009.0
2007-08-24 15:16:00,110.18,110.21,110.18,110.2,997700002.0
2007-08-24 15:17:00,110.2,110.2,110.16,110.18,252900000.0
2007-08-24 15:18:00,110.17,110.19,110.17,110.19,172600002.0
2007-08-24 15:19:00,110.18,110.19,110.15,110.18,684699998.0
2007-08-24 15:20:00,110.15,110.16,109.97,110.03,1483699984.0
2007-08-24 15:21:00,110.02,110.02,109.92,109.95,1483699984.0
2007-08-24 15:22:00,109.94,110.01,109.92,110.0,1483699984.0
2007-08-24 15:23:00,110.01,110.03,109.96,109.99,1483699984.0
2007-08-24 15:24:00,110.0,110.0,109.87,109.88,2119199974.0
2007-08-24 15:25:00,109.87,109.96,109.87,109.96,1872200004.0
2007-08-24 15:26:00,109.97,109.99,109.87,109.87,1977599991.0
2007-08-24 15:27:00,109.88,109.9,109.85,109.89,1977599991.0
2007-08-24 15:28:00,109.89,109.92,109.85,109.91,1161899990.0
2007-08-24 15:29:00,109.91,109.93,109.85,109.9,1999000004.0
2007-08-24 15:30:00,109.91,109.95,109.89,109.94,918499998.0
2007-08-24 15:31:00,109.94,110.04,109.94,110.02,1223700011.0
2007-08-24 15:32:00,110.02,110.03,109.98,109.98,865100002.0
2007-08-24 15:33:00,109.97,110.01,109.95,109.97,1003300005.0
2007-08-24 15:34:00,109.99,109.99,109.87,109.89,1003300005.0
2007-08-24 15:35:00,109.9,109.96,109.9,109.93,2129399994.0
2007-08-24 15:36:00,109.95,110.02,109.9,110.02,1933100009.0
2007-08-24 15:37:00,110.01,110.02,109.96,109.96,1102900001.0
2007-08-24 15:38:00,109.97,109.98,109.94,109.95,944000008.0
2007-08-24 15:39:00,109.93,109.96,109.86,109.88,2041000003.0
2007-08-24 15:40:00,109.88,109.93,109.88,109.92,1246600014.0
2007-08-24 15:41:00,109.91,109.97,109.905,109.93,2110400017.0
2007-08-24 15:42:00,109.94,109.98,109.94,109.95,1175399995.0
2007-08-24 15:43:00,109.97,110.0,109.95,109.97,1099300004.0
2007-08-24 15:44:00,109.975,109.98,109.93,109.98,763200006.0
2007-08-24 15:45:00,109.98,110.01,109.95,110.0,956999999.0
2007-08-24 15:46:00,110.0,110.1,109.99,110.1,1117500001.0
2007-08-24 15:47:00,110.1,110.13,110.05,110.05,1534200008.0
2007-08-24 15:48:00,110.07,110.1,110.04,110.05,1557000010.0
2007-08-24 15:49:00,110.08,110.15,110.06,110.1,1557000010.0
2007-08-24 15:50:00,110.1,110.14,110.06,110.14,1226899999.0
2007-08-24 15:51:00,110.14,110.14,110.09,110.1,983300009.0
2007-08-24 15:52:00,110.12,110.12,110.06,110.07,1409500010.0
2007-08-24 15:53:00,110.08,110.11,110.06,110.07,1942099983.0
2007-08-24 15:54:00,110.08,110.1,110.05,110.09,1942099983.0
2007-08-24 15:55:00,110.09,110.12,110.055,110.08,1361599989.0
2007-08-24 15:56:00,110.08,110.11,110.065,110.1,1039600000.0
2007-08-24 15:57:00,110.1,110.11,110.07,110.08,979399999.0
2007-08-24 15:58:00,110.08,110.09,110.03,110.05,1473499996.0
2007-08-24 15:59:00,110.05,110.08,110.03,110.04,1028800001.0
2007-08-24 16:00:00,110.05,110.32,110.05,110.32,1921600014.0
2007-08-24 16:01:00,110.33,110.6,110.32,110.55,1921600014.0
2007-08-24 16:02:00,110.54,110.55,110.46,110.46,1921600014.0
2007-08-24 16:03:00,110.45,110.48,110.4,110.4,1921600014.0
2007-08-24 16:04:00,110.38,110.38,110.28,110.31,1921600014.0
2007-08-24 16:05:00,110.3,110.34,110.23,110.26,1921600014.0
2007-08-24 16:06:00,110.25,110.39,110.23,110.39,1921600014.0
2007-08-24 16:07:00,110.39,110.41,110.34,110.4,1921600014.0
2007-08-24 16:08:00,110.41,110.49,110.39,110.48,2026300013.0
2007-08-24 16:09:00,110.46,110.47,110.38,110.45,1567400010.0
2007-08-24 16:10:00,110.47,110.48,110.43,110.46,1567400010.0
2007-08-24 16:11:00,110.47,110.47,110.4,110.41,2023499995.0
2007-08-24 16:12:00,110.43,110.52,110.43,110.51,1563500002.0
2007-08-24 16:13:00,110.5,110.55,110.47,110.47,1563500002.0
2007-08-24 16:14:00,110.46,110.46,110.36,110.36,1690999998.0
2007-08-24 16:15:00,110.35,110.45,110.35,110.43,1690999998.0
2007-08-24 16:16:00,110.45,110.49,110.43,110.45,1690999998.0
2007-08-24 16:17:00,110.45,110.48,110.42,110.44,1016899990.0
2007-08-24 16:18:00,110.45,110.46,110.41,110.41,1702999982.0
2007-08-24 16:19:00,110.41,110.44,110.4,110.43,1325300010.0
2007-08-24 16:20:00,110.43,110.45,110.37,110.39,1518400018.0
2007-08-24 16:21:00,110.4,110.48,110.39,110.48,794800009.0
2007-08-24 16:22:00,110.49,110.5,110.45,110.48,787900005.0
2007-08-24 16:23:00,110.5,110.55,110.44,110.54,950800007.0
2007-08-24 16:24:00,110.53,110.61,110.51,110.57,2115300023.0
2007-08-24 16:25:00,110.57,110.6,110.55,110.58,2043699976.0
2007-08-24 16:26:00,110.58,110.59,110.55,110.57,1391400010.0
2007-08-24 16:27:00,110.56,110.58,110.53,110.56,647400013.0
2007-08-24 16:28:00,110.53,110.58,110.53,110.56,551300008.0
2007-08-24 16:29:00,110.55,110.6,110.54,110.56,625700014.0
2007-08-24 16:30:00,110.56,110.57,110.53,110.57,1178499998.0
2007-08-24 16:31:00,110.57,110.58,110.54,110.56,476900000.0
2007-08-24 16:32:00,110.56,110.58,110.54,110.56,893900009.0
2007-08-24 16:33:00,110.53,110.55,110.44,110.47,682300006.0
2007-08-24 16:34:00,110.49,110.52,110.47,110.52,682300006.0
2007-08-24 16:35:00,110.51,110.55,110.5,110.5,1191800005.0
2007-08-24 16:36:00,110.52,110.55,110.51,110.54,680100014.0
2007-08-24 16:37:00,110.54,110.56,110.51,110.53,755100010.0
2007-08-24 16:38:00,110.53,110.54,110.47,110.5,1488500038.0
2007-08-24 16:39:00,110.5,110.52,110.45,110.48,1723800021.0
2007-08-24 16:40:00,110.46,110.48,110.4,110.43,2103099999.0
2007-08-24 16:41:00,110.42,110.42,110.32,110.33,2103099999.0
2007-08-24 16:42:00,110.36,110.39,110.33,110.35,2103099999.0
2007-08-24 16:43:00,110.35,110.41,110.35,110.38,1826099982.0
2007-08-24 16:44:00,110.39,110.39,110.36,110.36,1185400005.0
2007-08-24 16:45:00,110.38,110.43,110.36,110.43,2043700027.0
2007-08-24 16:46:00,110.42,110.44,110.38,110.39,1374600000.0
2007-08-24 16:47:00,110.4,110.42,110.385,110.4,1469100011.0
2007-08-24 16:48:00,110.4,110.41,110.35,110.38,808300002.0
2007-08-24 16:49:00,110.36,110.38,110.33,110.35,1246200000.0
2007-08-24 16:50:00,110.35,110.35,110.27,110.27,595900006.0
2007-08-24 16:51:00,110.27,110.3,110.23,110.25,1491300002.0
2007-08-24 16:52:00,110.26,110.3,110.24,110.28,1226100012.0
2007-08-24 16:53:00,110.27,110.29,110.22,110.25,841000017.0
2007-08-24 16:54:00,110.25,110.28,110.22,110.24,1041700004.0
2007-08-24 16:55:00,110.24,110.28,110.22,110.26,652400001.0
2007-08-24 16:56:00,110.25,110.28,110.24,110.28,624100001.0
2007-08-24 16:57:00,110.28,110.28,110.23,110.26,742700002.0
2007-08-24 16:58:00,110.26,110.27,110.23,110.24,501000002.0
2007-08-24 16:59:00,110.26,110.26,110.18,110.19,820200007.0
2007-08-24 17:00:00,110.19,110.2,110.15,110.16,1379500001.0
2007-08-24 17:01:00,110.16,110.18,110.13,110.18,845800003.0
2007-08-24 17:02:00,110.18,110.22,110.14,110.22,1450899995.0
2007-08-24 17:03:00,110.21,110.25,110.16,110.18,1088499998.0
2007-08-24 17:04:00,110.18,110.22,110.15,110.22,1281899992.0
2007-08-24 17:05:00,110.21,110.22,110.18,110.19,1075199984.0
2007-08-24 17:06:00,110.19,110.23,110.185,110.23,745199993.0
2007-08-24 17:07:00,110.24,110.24,110.18,110.21,905399988.0
2007-08-24 17:08:00,110.2,110.27,110.2,110.27,676799996.0
2007-08-24 17:09:00,110.27,110.28,110.23,110.26,592200001.0
2007-08-24 17:10:00,110.26,110.27,110.22,110.24,786700002.0
2007-08-24 17:11:00,110.23,110.23,110.15,110.19,982699996.0
2007-08-24 17:12:00,110.19,110.21,110.17,110.2,1257899988.0
2007-08-24 17:13:00,110.21,110.21,110.18,110.19,184000002.0
2007-08-24 17:14:00,110.19,110.2,110.13,110.14,1045699984.0
2007-08-24 17:15:00,110.14,110.15,110.1,110.14,1697600002.0
2007-08-24 17:16:00,110.14,110.17,110.12,110.14,1442099981.0
2007-08-24 17:17:00,110.15,110.17,110.13,110.17,597899998.0
2007-08-24 17:18:00,110.17,110.22,110.16,110.19,606899999.0
2007-08-24 17:19:00,110.2,110.21,110.13,110.14,876899995.0
2007-08-24 17:20:00,110.15,110.16,110.1,110.12,1556399991.0
2007-08-24 17:21:00,110.12,110.17,110.12,110.15,1761599981.0
2007-08-24 17:22:00,110.16,110.18,110.16,110.16,604199999.0
2007-08-24 17:23:00,110.16,110.18,110.14,110.16,600499995.0
2007-08-24 17:24:00,110.15,110.16,110.13,110.14,1025399994.0
2007-08-24 17:25:00,110.14,110.17,110.14,110.14,534200001.0
2007-08-24 17:26:00,110.14,110.15,110.1,110.15,1092200002.0
2007-08-24 17:27:00,110.13,110.16,110.13,110.14,225600000.0
2007-08-24 17:28:00,110.15,110.15,110.12,110.14,992699991.0
2007-08-24 17:29:00,110.14,110.15,110.11,110.12,431699998.0
2007-08-24 17:30:00,110.11,110.13,110.11,110.13,828499990.0
2007-08-24 17:31:00,110.13,110.14,110.11,110.13,1709999997.0
2007-08-24 17:32:00,110.12,110.12,110.09,110.11,685699984.0
2007-08-24 17:33:00,110.11,110.13,110.1,110.12,883100009.0
2007-08-24 17:34:00,110.1,110.16,110.09,110.14,1090300000.0
2007-08-24 17:35:00,110.16,110.16,110.14,110.14,1090300000.0
2007-08-24 17:36:00,110.14,110.17,110.13,110.15,943600005.0
2007-08-24 17:37:00,110.15,110.15,110.11,110.11,945299993.0
2007-08-24 17:38:00,110.11,110.14,110.11,110.13,840000002.0
2007-08-24 17:39:00,110.13,110.15,110.1,110.14,600400000.0
2007-08-24 17:40:00,110.14,110.15,110.14,110.15,279299999.0
2007-08-24 17:41:00,110.14,110.15,110.13,110.15,577600004.0
2007-08-24 17:42:00,110.14,110.15,110.13,110.15,365699999.0
2007-08-24 17:43:00,110.15,110.15,110.1,110.15,1509399979.0
2007-08-24 17:44:00,110.14,110.18,110.13,110.16,2072400013.0
2007-08-24 17:45:00,110.16,110.17,110.14,110.16,2072400013.0
2007-08-24 17:46:00,110.16,110.16,110.11,110.14,1748800008.0
2007-08-24 17:47:00,110.12,110.18,110.11,110.17,2139200025.0
2007-08-24 17:48:00,110.16,110.18,110.13,110.15,2139200025.0
2007-08-24 17:49:00,110.16,110.19,110.15,110.16,1474099993.0
2007-08-24 17:50:00,110.15,110.2,110.15,110.18,611199982.0
2007-08-24 17:51:00,110.19,110.21,110.16,110.21,611199982.0
2007-08-24 17:52:00,110.2,110.21,110.155,110.2,833899982.0
2007-08-24 17:53:00,110.19,110.25,110.19,110.25,803699989.0
2007-08-24 17:54:00,110.26,110.3,110.23,110.24,1619800003.0
2007-08-24 17:55:00,110.24,110.27,110.22,110.22,585499994.0
2007-08-24 17:56:00,110.21,110.23,110.2,110.22,1136399994.0
2007-08-24 17:57:00,110.21,110.26,110.2,110.25,370299995.0
2007-08-24 17:58:00,110.25,110.29,110.24,110.27,1027699988.0
2007-08-24 17:59:00,110.27,110.35,110.27,110.33,961399994.0
2007-08-24 18:00:00,110.33,110.37,110.295,110.34,600099995.0
2007-08-24 18:01:00,110.34,110.34,110.3,110.3,248500004.0
2007-08-24 18:02:00,110.32,110.32,110.265,110.29,462499994.0
2007-08-24 18:03:00,110.3,110.31,110.25,110.25,514399990.0
2007-08-24 18:04:00,110.25,110.25,110.2,110.21,151600000.0
2007-08-24 18:05:00,110.22,110.23,110.18,110.2,580600003.0
2007-08-24 18:06:00,110.21,110.26,110.2,110.24,541199999.0
2007-08-24 18:07:00,110.23,110.24,110.2,110.21,890799982.0
2007-08-24 18:08:00,110.2,110.24,110.195,110.22,655599987.0
2007-08-24 18:09:00,110.22,110.24,110.2,110.22,379799995.0
2007-08-24 18:10:00,110.23,110.23,110.22,110.23,88700000.0
2007-08-24 18:11:00,110.215,110.25,110.215,110.22,170499999.0
2007-08-24 18:12:00,110.23,110.24,110.2,110.21,196699999.0
2007-08-24 18:13:00,110.2,110.23,110.155,110.21,509200000.0
2007-08-24 18:14:00,110.22,110.23,110.165,110.22,478099993.0
2007-08-24 18:15:00,110.23,110.23,110.21,110.23,106100000.0
2007-08-24 18:16:00,110.23,110.26,110.21,110.26,475899998.0
2007-08-24 18:17:00,110.26,110.34,110.26,110.32,597899994.0
2007-08-24 18:18:00,110.33,110.34,110.29,110.32,331099998.0
2007-08-24 18:19:00,110.32,110.41,110.3,110.41,710000004.0
2007-08-24 18:20:00,110.41,110.44,110.4,110.41,394199999.0
2007-08-24 18:21:00,110.43,110.47,110.4,110.46,248299998.0
2007-08-24 18:22:00,110.46,110.46,110.345,110.39,359899995.0
2007-08-24 18:23:00,110.38,110.41,110.36,110.41,114900001.0
2007-08-24 18:24:00,110.41,110.45,110.41,110.44,357699999.0
2007-08-24 18:25:00,110.45,110.47,110.44,110.44,108900000.0
2007-08-24 18:26:00,110.44,110.45,110.41,110.45,287299999.0
2007-08-24 18:27:00,110.46,110.49,110.435,110.48,410200000.0
2007-08-24 18:28:00,110.48,110.49,110.43,110.44,425099997.0
2007-08-24 18:29:00,110.45,110.45,110.39,110.41,592199999.0
2007-08-24 18:30:00,110.4,110.41,110.37,110.38,585200002.0
2007-08-24 18:31:00,110.38,110.41,110.37,110.41,448800000.0
2007-08-24 18:32:00,110.41,110.42,110.385,110.39,233600000.0
2007-08-24 18:33:00,110.39,110.39,110.36,110.39,371900003.0
2007-08-24 18:34:00,110.39,110.42,110.37,110.41,380400004.0
2007-08-24 18:35:00,110.41,110.41,110.365,110.4,205000000.0
2007-08-24 18:36:00,110.37,110.4,110.36,110.4,495200002.0
2007-08-24 18:37:00,110.4,110.4,110.375,110.4,267099998.0
2007-08-24 18:38:00,110.4,110.41,110.39,110.4,205900002.0
2007-08-24 18:39:00,110.41,110.46,110.4,110.45,303899999.0
2007-08-24 18:40:00,110.46,110.46,110.43,110.43,319300000.0
2007-08-24 18:41:00,110.44,110.49,110.44,110.48,273300004.0
2007-08-24 18:42:00,110.46,110.46,110.42,110.43,333300000.0
2007-08-24 18:43:00,110.44,110.46,110.44,110.44,170100000.0
2007-08-24 18:44:00,110.44,110.45,110.4,110.45,242300003.0
2007-08-24 18:45:00,110.45,110.46,110.44,110.45,279299999.0
2007-08-24 18:46:00,110.46,110.46,110.44,110.44,310299999.0
2007-08-24 18:47:00,110.43,110.44,110.41,110.41,330100000.0
2007-08-24 18:48:00,110.42,110.43,110.41,110.43,163800000.0
2007-08-24 18:49:00,110.42,110.45,110.42,110.45,195200000.0
2007-08-24 18:50:00,110.45,110.47,110.45,110.45,197000000.0
2007-08-24 18:51:00,110.46,110.49,110.45,110.46,527199998.0
2007-08-24 18:52:00,110.46,110.46,110.43,110.43,327600000.0
2007-08-24 18:53:00,110.44,110.44,110.42,110.43,244600000.0
2007-08-24 18:54:00,110.43,110.43,110.41,110.43,354700000.0
2007-08-24 18:55:00,110.43,110.43,110.355,110.41,824900001.0
2007-08-24 18:56:00,110.41,110.42,110.36,110.4,472500000.0
2007-08-24 18:57:00,110.39,110.39,110.335,110.37,473899999.0
2007-08-24 18:58:00,110.37,110.39,110.37,110.37,241200000.0
2007-08-24 18:59:00,110.37,110.37,110.295,110.295,316500000.0
2007-08-24 19:00:00,110.295,110.36,110.29,110.33,849400000.0
2007-08-24 19:01:00,110.34,110.34,110.31,110.32,263600002.0
2007-08-24 19:02:00,110.32,110.32,110.27,110.29,504000000.0
2007-08-24 19:03:00,110.29,110.3,110.29,110.3,135000001.0
2007-08-24 19:04:00,110.29,110.33,110.29,110.33,291100004.0
2007-08-24 19:05:00,110.34,110.37,110.34,110.36,530900000.0
2007-08-24 19:06:00,110.36,110.38,110.35,110.35,511400000.0
2007-08-24 19:07:00,110.35,110.38,110.35,110.37,231299995.0
2007-08-24 19:08:00,110.37,110.37,110.32,110.33,365200000.0
2007-08-24 19:09:00,110.32,110.36,110.32,110.36,150900000.0
2007-08-24 19:10:00,110.36,110.37,110.34,110.37,328800000.0
2007-08-24 19:11:00,110.37,110.39,110.355,110.38,605100001.0
2007-08-24 19:12:00,110.38,110.41,110.37,110.4,452300001.0
2007-08-24 19:13:00,110.4,110.4,110.34,110.37,548500000.0
2007-08-24 19:14:00,110.37,110.37,110.35,110.35,159200000.0
2007-08-24 19:15:00,110.35,110.35,110.315,110.33,497899989.0
2007-08-24 19:16:00,110.33,110.35,110.325,110.34,152900000.0
2007-08-24 19:17:00,110.34,110.35,110.33,110.34,335199998.0
2007-08-24 19:18:00,110.34,110.39,110.34,110.39,677800009.0
2007-08-24 19:19:00,110.39,110.39,110.36,110.37,248000000.0
2007-08-24 19:20:00,110.35,110.36,110.33,110.35,447600000.0
2007-08-24 19:21:00,110.35,110.36,110.34,110.35,319100000.0
2007-08-24 19:22:00,110.36,110.37,110.35,110.36,180100000.0
2007-08-24 19:23:00,110.36,110.36,110.32,110.34,444000003.0
2007-08-24 19:24:00,110.33,110.35,110.32,110.32,279699999.0
2007-08-24 19:25:00,110.32,110.33,110.32,110.33,212400000.0
2007-08-24 19:26:00,110.33,110.35,110.33,110.35,475200000.0
2007-08-24 19:27:00,110.35,110.36,110.335,110.34,281200000.0
2007-08-24 19:28:00,110.34,110.34,110.32,110.32,130600000.0
2007-08-24 19:29:00,110.32,110.36,110.32,110.33,331100000.0
2007-08-24 19:30:00,110.32,110.34,110.315,110.32,242299999.0
2007-08-24 19:31:00,110.33,110.34,110.3,110.31,287400002.0
2007-08-24 19:32:00,110.31,110.32,110.305,110.32,174200000.0
2007-08-24 19:33:00,110.32,110.32,110.265,110.29,469700000.0
2007-08-24 19:34:00,110.29,110.3,110.27,110.27,240699999.0
2007-08-24 19:35:00,110.26,110.27,110.225,110.24,313500001.0
2007-08-24 19:36:00,110.24,110.25,110.23,110.23,279100002.0
2007-08-24 19:37:00,110.23,110.25,110.23,110.23,296500002.0
2007-08-24 19:38:00,110.23,110.29,110.23,110.28,355800010.0
2007-08-24 19:39:00,110.28,110.28,110.25,110.28,252400000.0
2007-08-24 19:40:00,110.3,110.3,110.27,110.29,288999997.0
2007-08-24 19:41:00,110.29,110.31,110.28,110.29,273900003.0
2007-08-24 19:42:00,110.31,110.34,110.27,110.31,509100001.0
2007-08-24 19:43:00,110.3,110.34,110.3,110.33,488200000.0
2007-08-24 19:44:00,110.34,110.36,110.34,110.35,269300003.0
2007-08-24 19:45:00,110.35,110.35,110.32,110.33,291400004.0
2007-08-24 19:46:00,110.33,110.33,110.31,110.31,103600000.0
2007-08-24 19:47:00,110.31,110.33,110.28,110.28,286400000.0
2007-08-24 19:48:00,110.27,110.28,110.26,110.27,188100000.0
2007-08-24 19:49:00,110.26,110.28,110.23,110.28,151399999.0
2007-08-24 19:50:00,110.28,110.33,110.275,110.3,410099999.0
2007-08-24 19:51:00,110.31,110.31,110.29,110.29,169200005.0
2007-08-24 19:52:00,110.29,110.3,110.29,110.29,124600000.0
2007-08-24 19:53:00,110.3,110.3,110.3,110.3,96700000.0
2007-08-24 19:54:00,110.3,110.3,110.27,110.27,304600000.0
2007-08-24 19:55:00,110.27,110.3,110.27,110.3,143799999.0
2007-08-24 19:56:00,110.3,110.31,110.28,110.28,323400001.0
2007-08-24 19:57:00,110.29,110.33,110.28,110.31,325700005.0
2007-08-24 19:58:00,110.31,110.32,110.3,110.32,197500000.0
2007-08-24 19:59:00,110.31,110.31,110.31,110.31,33700000.0
2007-08-24 20:00:00,110.3,110.3,110.255,110.255,281800000.0
2007-08-24 20:01:00,110.255,110.27,110.235,110.235,275700000.0
2007-08-24 20:02:00,110.235,110.27,110.235,110.26,216800002.0
2007-08-24 20:03:00,110.27,110.32,110.255,110.32,471699997.0
2007-08-24 20:04:00,110.31,110.32,110.285,110.31,220899999.0
2007-08-24 20:05:00,110.31,110.39,110.31,110.355,780499999.0
2007-08-24 20:06:00,110.37,110.4,110.35,110.36,486400000.0
2007-08-24 20:07:00,110.36,110.36,110.33,110.35,96700000.0
2007-08-24 20:08:00,110.35,110.38,110.335,110.37,342399998.0
2007-08-24 20:09:00,110.37,110.4,110.355,110.38,300999997.0
2007-08-24 20:10:00,110.38,110.42,110.355,110.39,313200003.0
2007-08-24 20:11:00,110.36,110.39,110.34,110.38,473200000.0
2007-08-24 20:12:00,110.36,110.39,110.355,110.37,479900000.0
2007-08-24 20:13:00,110.37,110.39,110.345,110.38,443999999.0
2007-08-24 20:14:00,110.38,110.4,110.34,110.34,388800001.0
2007-08-24 20:15:00,110.34,110.35,110.29,110.34,912699994.0
2007-08-24 20:16:00,110.32,110.34,110.305,110.31,303900000.0
2007-08-24 20:17:00,110.3,110.33,110.26,110.26,336200000.0
2007-08-24 20:18:00,110.29,110.31,110.275,110.3,298700000.0
2007-08-24 20:19:00,110.29,110.3,110.26,110.3,172500001.0
2007-08-24 20:20:00,110.3,110.31,110.275,110.29,289000001.0
2007-08-24 20:21:00,110.29,110.32,110.275,110.3,264400000.0
2007-08-24 20:22:00,110.31,110.32,110.3,110.31,98300000.0
2007-08-24 20:23:00,110.3,110.31,110.29,110.3,105100000.0
2007-08-24 20:24:00,110.3,110.3,110.29,110.29,186500000.0
2007-08-24 20:25:00,110.29,110.29,110.26,110.27,427000005.0
2007-08-24 20:26:00,110.27,110.27,110.225,110.25,282899999.0
2007-08-24 20:27:00,110.25,110.26,110.24,110.26,260000000.0
2007-08-24 20:28:00,110.26,110.28,110.25,110.28,134199997.0
2007-08-24 20:29:00,110.28,110.35,110.28,110.35,284700001.0
2007-08-24 20:30:00,110.35,110.35,110.28,110.29,537800002.0
2007-08-24 20:31:00,110.29,110.31,110.28,110.29,282400003.0
2007-08-24 20:32:00,110.28,110.31,110.26,110.31,521800000.0
2007-08-24 20:33:00,110.3,110.3,110.28,110.3,192300004.0
2007-08-24 20:34:00,110.3,110.31,110.29,110.3,98900000.0
2007-08-24 20:35:00,110.29,110.31,110.26,110.3,270200000.0
2007-08-24 20:36:00,110.3,110.3,110.29,110.29,70799999.0
2007-08-24 20:37:00,110.3,110.3,110.265,110.28,372499998.0
2007-08-24 20:38:00,110.275,110.29,110.26,110.26,204499998.0
2007-08-24 20:39:00,110.27,110.28,110.27,110.27,184600005.0
2007-08-24 20:40:00,110.27,110.28,110.26,110.27,197600001.0
2007-08-24 20:41:00,110.26,110.27,110.22,110.24,384100001.0
2007-08-24 20:42:00,110.24,110.24,110.22,110.24,232999998.0
2007-08-24 20:43:00,110.24,110.24,110.22,110.24,180000000.0
2007-08-24 20:44:00,110.24,110.24,110.23,110.24,158800000.0
2007-08-24 20:45:00,110.24,110.24,110.23,110.24,142200000.0
2007-08-24 20:46:00,110.24,110.25,110.22,110.25,230799999.0
2007-08-24 20:47:00,110.25,110.27,110.245,110.27,216199999.0
2007-08-24 20:48:00,110.27,110.27,110.25,110.25,118399998.0
2007-08-24 20:49:00,110.25,110.31,110.25,110.3,205099997.0
2007-08-24 20:50:00,110.3,110.31,110.26,110.28,329600000.0
2007-08-24 20:51:00,110.235,110.3,110.235,110.29,481399994.0
2007-08-24 20:52:00,110.29,110.31,110.28,110.29,331100000.0
2007-08-24 20:53:00,110.29,110.29,110.28,110.28,167599999.0
2007-08-24 20:54:00,110.265,110.3,110.265,110.29,406099996.0
2007-08-24 20:55:00,110.29,110.37,110.26,110.35,711500000.0
2007-08-24 20:56:00,110.34,110.36,110.31,110.35,503900000.0
2007-08-24 20:57:00,110.35,110.38,110.35,110.36,204099997.0
2007-08-24 20:58:00,110.36,110.37,110.35,110.37,313300000.0
2007-08-24 20:59:00,110.36,110.4,110.35,110.36,564100001.0
2007-08-24 21:00:00,110.38,110.4,110.35,110.38,598900001.0
2007-08-24 21:01:00,110.37,110.39,110.365,110.38,293899998.0
2007-08-24 21:02:00,110.38,110.38,110.36,110.38,279799995.0
2007-08-24 21:03:00,110.38,110.39,110.37,110.38,115500000.0
2007-08-24 21:04:00,110.38,110.39,110.37,110.38,202200000.0
2007-08-24 21:05:00,110.38,110.4,110.365,110.38,773299998.0
2007-08-24 21:06:00,110.39,110.4,110.37,110.38,415500000.0
2007-08-24 21:07:00,110.38,110.39,110.36,110.37,847399997.0
2007-08-24 21:08:00,110.36,110.37,110.345,110.36,321500000.0
2007-08-24 21:09:00,110.36,110.36,110.33,110.34,265500003.0
2007-08-24 21:10:00,110.34,110.36,110.34,110.36,194300004.0
2007-08-24 21:11:00,110.34,110.39,110.34,110.38,348200004.0
2007-08-24 21:12:00,110.38,110.42,110.36,110.41,432900000.0
2007-08-24 21:13:00,110.42,110.43,110.395,110.43,609099995.0
2007-08-24 21:14:00,110.42,110.47,110.4,110.47,223600000.0
2007-08-24 21:15:00,110.47,110.48,110.47,110.47,277200000.0
2007-08-24 21:16:00,110.47,110.47,110.47,110.47,47500000.0
2007-08-24 21:17:00,110.47,110.47,110.45,110.46,303900000.0
2007-08-24 21:18:00,110.45,110.46,110.45,110.46,153000001.0
2007-08-24 21:19:00,110.46,110.47,110.45,110.46,211900000.0
2007-08-24 21:20:00,110.46,110.46,110.43,110.46,358700000.0
2007-08-24 21:21:00,110.46,110.47,110.445,110.46,158800000.0
2007-08-24 21:22:00,110.445,110.46,110.44,110.44,92300000.0
2007-08-24 21:23:00,110.46,110.46,110.44,110.44,144200000.0
2007-08-24 21:24:00,110.435,110.45,110.435,110.44,238800000.0
2007-08-24 21:25:00,110.43,110.44,110.43,110.44,208200000.0
2007-08-24 21:26:00,110.44,110.47,110.44,110.46,368700002.0
2007-08-24 21:27:00,110.46,110.48,110.455,110.48,406199996.0
2007-08-24 21:28:00,110.48,110.48,110.44,110.48,166300000.0
2007-08-24 21:29:00,110.47,110.47,110.46,110.47,121000000.0
2007-08-24 21:30:00,110.47,110.5,110.47,110.48,424700009.0
2007-08-24 21:31:00,110.49,110.51,110.47,110.51,441999999.0
2007-08-24 21:32:00,110.51,110.53,110.5,110.51,540699998.0
2007-08-24 21:33:00,110.5,110.52,110.485,110.5,439799990.0
2007-08-24 21:34:00,110.5,110.52,110.49,110.49,281799999.0
2007-08-24 21:35:00,110.49,110.51,110.465,110.48,284799999.0
2007-08-24 21:36:00,110.47,110.49,110.47,110.48,414099994.0
2007-08-24 21:37:00,110.48,110.49,110.465,110.48,222600000.0
2007-08-24 21:38:00,110.49,110.51,110.49,110.51,231099998.0
2007-08-24 21:39:00,110.51,110.53,110.495,110.51,404000000.0
2007-08-24 21:40:00,110.5,110.56,110.5,110.56,565499997.0
2007-08-24 21:41:00,110.56,110.58,110.53,110.54,286099999.0
2007-08-24 21:42:00,110.55,110.6,110.55,110.575,486400002.0
2007-08-24 21:43:00,110.575,110.6,110.57,110.6,486499998.0
2007-08-24 21:44:00,110.6,110.6,110.57,110.59,455499997.0
2007-08-24 21:45:00,110.59,110.6,110.58,110.6,51200000.0
2007-08-24 21:46:00,110.6,110.6,110.56,110.57,181699998.0
2007-08-24 21:47:00,110.56,110.57,110.55,110.56,228699999.0
2007-08-24 21:48:00,110.57,110.57,110.53,110.57,278899995.0
2007-08-24 21:49:00,110.57,110.57,110.57,110.57,114700000.0
2007-08-24 21:50:00,110.58,110.58,110.56,110.565,226299995.0
2007-08-24 21:51:00,110.565,110.62,110.55,110.61,318199998.0
2007-08-24 21:52:00,110.61,110.66,110.6,110.61,807800001.0
2007-08-24 21:53:00,110.62,110.62,110.57,110.58,432700000.0
2007-08-24 21:54:00,110.56,110.59,110.56,110.58,199100000.0
2007-08-24 21:55:00,110.57,110.57,110.55,110.56,173100000.0
2007-08-24 21:56:00,110.56,110.56,110.54,110.54,181400000.0
2007-08-24 21:57:00,110.55,110.57,110.505,110.55,268799999.0
2007-08-24 21:58:00,110.55,110.6,110.55,110.6,194900000.0
2007-08-24 21:59:00,110.585,110.63,110.58,110.6,497200000.0
2007-08-24 22:00:00,110.59,110.64,110.59,110.63,598199998.0
2007-08-24 22:01:00,110.62,110.63,110.6,110.63,139100001.0
2007-08-24 22:02:00,110.63,110.63,110.6,110.6,132799999.0
2007-08-24 22:03:00,110.61,110.62,110.565,110.61,260499998.0
2007-08-24 22:04:00,110.61,110.61,110.565,110.59,189300001.0
2007-08-24 22:05:00,110.59,110.62,110.545,110.62,225200000.0
2007-08-24 22:06:00,110.63,110.63,110.61,110.62,140899999.0
2007-08-24 22:07:00,110.63,110.64,110.61,110.615,139800000.0
2007-08-24 22:08:00,110.62,110.65,110.6,110.63,482599996.0
2007-08-24 22:09:00,110.63,110.65,110.585,110.605,310699994.0
2007-08-24 22:10:00,110.61,110.61,110.61,110.61,42800000.0
2007-08-24 22:11:00,110.62,110.62,110.605,110.605,51500000.0
2007-08-24 22:12:00,110.61,110.64,110.61,110.615,155199997.0
2007-08-24 22:13:00,110.62,110.63,110.62,110.63,101999997.0
2007-08-24 22:14:00,110.63,110.63,110.63,110.63,12000000.0
2007-08-24 22:15:00,110.62,110.62,110.59,110.6,66200000.0
2007-08-24 22:16:00,110.62,110.62,110.57,110.595,151600000.0
2007-08-24 22:17:00,110.59,110.6,110.545,110.6,285400000.0
2007-08-24 22:18:00,110.59,110.6,110.58,110.6,124900000.0
2007-08-24 22:19:00,110.6,110.61,110.585,110.61,25600000.0
2007-08-24 22:20:00,110.61,110.61,110.56,110.59,161600000.0
2007-08-24 22:21:00,110.59,110.59,110.59,110.59,13100000.0
2007-08-24 22:22:00,110.59,110.59,110.56,110.59,48600000.0
2007-08-24 22:23:00,110.59,110.61,110.57,110.61,94699999.0
2007-08-24 22:24:00,110.61,110.62,110.6,110.62,34700001.0
2007-08-24 22:25:00,110.62,110.63,110.62,110.62,39800000.0
2007-08-24 22:26:00,110.62,110.64,110.605,110.63,303400002.0
2007-08-24 22:27:00,110.64,110.64,110.64,110.64,69000000.0
2007-08-24 22:28:00,110.64,110.64,110.63,110.64,224100005.0
2007-08-24 22:29:00,110.64,110.67,110.59,110.65,471099998.0
2007-08-24 22:30:00,110.65,110.67,110.65,110.65,128200000.0
2007-08-24 22:31:00,110.645,110.66,110.625,110.645,265199998.0
2007-08-24 22:32:00,110.645,110.65,110.645,110.65,84399998.0
2007-08-24 22:33:00,110.65,110.65,110.64,110.64,42799999.0
2007-08-24 22:34:00,110.64,110.64,110.64,110.64,61800000.0
2007-08-24 22:35:00,110.65,110.65,110.63,110.65,101700000.0
2007-08-24 22:36:00,110.65,110.665,110.64,110.655,148000000.0
2007-08-24 22:37:00,110.65,110.66,110.63,110.64,128199998.0
2007-08-24 22:38:00,110.635,110.66,110.63,110.66,90700000.0
2007-08-24 22:39:00,110.66,110.66,110.605,110.605,91300000.0
2007-08-24 22:40:00,110.64,110.65,110.635,110.645,47300000.0
2007-08-24 22:41:00,110.645,110.71,110.645,110.69,320099997.0
2007-08-24 22:42:00,110.69,110.71,110.67,110.69,257499992.0
2007-08-24 22:43:00,110.69,110.69,110.665,110.67,86799999.0
2007-08-24 22:44:00,110.65,110.67,110.65,110.67,118400000.0
2007-08-24 22:45:00,110.67,110.69,110.67,110.675,246400000.0
2007-08-24 22:46:00,110.68,110.68,110.65,110.65,153900000.0
2007-08-24 22:47:00,110.66,110.67,110.65,110.66,161000000.0
2007-08-24 22:48:00,110.67,110.67,110.67,110.67,31800000.0
2007-08-24 22:49:00,110.67,110.67,110.62,110.67,223999999.0
2007-08-24 22:50:00,110.675,110.675,110.64,110.64,55500000.0
2007-08-24 22:51:00,110.67,110.68,110.65,110.68,44600000.0
2007-08-24 22:52:00,110.66,110.69,110.66,110.675,103199998.0
2007-08-24 22:53:00,110.67,110.67,110.66,110.67,164200000.0
2007-08-24 22:54:00,110.66,110.67,110.64,110.65,203499999.0
2007-08-24 22:55:00,110.65,110.66,110.62,110.66,139800000.0
2007-08-24 22:56:00,110.66,110.67,110.66,110.67,33600000.0
2007-08-24 22:57:00,110.67,110.67,110.66,110.67,38700000.0
2007-08-24 22:58:00,110.665,110.68,110.66,110.67,76100000.0
2007-08-24 22:59:00,110.67,110.68,110.63,110.64,30400000.0
2007-08-27 00:00:00,110.66,110.66,110.61,110.64,17400000.0
2007-08-27 00:01:00,110.62,110.64,110.62,110.63,17400000.0
2007-08-27 00:02:00,110.61,110.63,110.61,110.62,17400000.0
2007-08-27 00:03:00,110.63,110.63,110.62,110.62,17400000.0
2007-08-27 00:04:00,110.63,110.63,110.63,110.63,17400000.0
2007-08-27 00:05:00,110.64,110.64,110.64,110.64,17400000.0
2007-08-27 00:06:00,110.63,110.65,110.63,110.64,17400000.0
2007-08-27 00:07:00,110.63,110.63,110.62,110.62,17400000.0
2007-08-27 00:08:00,110.62,110.63,110.62,110.63,17400000.0
2007-08-27 00:09:00,110.62,110.62,110.62,110.62,2400000.0
2007-08-27 00:10:00,110.62,110.65,110.62,110.63,38800000.0
2007-08-27 00:11:00,110.6,110.64,110.6,110.64,19900000.0
2007-08-27 00:12:00,110.64,110.64,110.63,110.63,44300000.0
2007-08-27 00:13:00,110.63,110.63,110.62,110.62,15300000.0
2007-08-27 00:14:00,110.62,110.64,110.62,110.64,20100000.0
2007-08-27 00:15:00,110.64,110.64,110.64,110.64,2300000.0
2007-08-27 00:16:00,110.63,110.63,110.62,110.63,4700000.0
2007-08-27 00:17:00,110.63,110.65,110.63,110.65,1600000.0
2007-08-27 00:18:00,110.64,110.65,110.64,110.65,5500000.0
2007-08-27 00:22:00,110.64,110.64,110.64,110.64,3100000.0
2007-08-27 00:23:00,110.64,110.65,110.64,110.65,2300000.0
2007-08-27 00:24:00,110.64,110.64,110.64,110.64,2300000.0
2007-08-27 00:25:00,110.66,110.67,110.64,110.67,15500000.0
2007-08-27 00:26:00,110.68,110.71,110.67,110.7,51500000.0
2007-08-27 00:27:00,110.7,110.71,110.69,110.71,57100000.0
2007-08-27 00:28:00,110.72,110.82,110.72,110.78,166900000.0
2007-08-27 00:29:00,110.79,110.81,110.77,110.8,101700000.0
2007-08-27 00:30:00,110.78,110.8,110.78,110.8,40700000.0
2007-08-27 00:31:00,110.82,110.85,110.785,110.785,145900000.0
2007-08-27 00:32:00,110.82,110.82,110.78,110.8,20600000.0
2007-08-27 00:33:00,110.8,110.84,110.8,110.82,126100000.0
2007-08-27 00:34:00,110.83,110.84,110.8,110.84,24500000.0
2007-08-27 00:35:00,110.85,110.85,110.84,110.84,21600000.0
2007-08-27 00:36:00,110.85,110.85,110.84,110.84,9300000.0
2007-08-27 00:37:00,110.84,110.86,110.84,110.84,30200000.0
2007-08-27 00:38:00,110.85,110.87,110.84,110.85,25400000.0
2007-08-27 00:39:00,110.86,110.87,110.85,110.87,27000000.0
2007-08-27 00:40:00,110.88,110.96,110.88,110.95,74400000.0
2007-08-27 00:41:00,110.96,110.97,110.93,110.97,80800000.0
2007-08-27 00:42:00,110.98,110.98,110.96,110.97,60300000.0
2007-08-27 00:43:00,110.99,110.99,110.96,110.96,35500000.0
2007-08-27 00:44:00,110.97,111.01,110.97,111.0,105200000.0
2007-08-27 00:45:00,111.01,111.02,110.92,110.92,97900000.0
2007-08-27 00:46:00,110.93,110.95,110.89,110.89,164900000.0
2007-08-27 00:47:00,110.89,110.91,110.87,110.895,46400000.0
2007-08-27 00:48:00,110.9,110.91,110.875,110.89,72600000.0
2007-08-27 00:49:00,110.89,110.89,110.855,110.89,30100000.0
2007-08-27 00:50:00,110.89,110.92,110.89,110.92,23000000.0
2007-08-27 00:51:00,110.94,110.96,110.92,110.94,17800000.0
2007-08-27 00:52:00,110.94,110.94,110.92,110.94,3900000.0
2007-08-27 00:53:00,110.94,110.96,110.93,110.95,21000000.0
2007-08-27 00:54:00,110.95,110.96,110.92,110.94,38000000.0
2007-08-27 00:55:00,110.92,110.95,110.92,110.95,15400000.0
2007-08-27 00:56:00,110.96,110.97,110.95,110.96,44900000.0
2007-08-27 00:57:00,110.98,110.98,110.97,110.97,16800000.0
2007-08-27 00:58:00,110.98,110.98,110.97,110.97,30500000.0
2007-08-27 00:59:00,110.97,110.97,110.94,110.95,108100000.0
2007-08-27 01:00:00,110.95,110.99,110.95,110.99,55700000.0
2007-08-27 01:01:00,110.99,111.01,110.98,111.0,45500000.0
2007-08-27 01:02:00,111.01,111.02,110.99,111.0,57300000.0
2007-08-27 01:03:00,111.01,111.01,110.99,111.0,14000000.0
2007-08-27 01:04:00,111.0,111.0,110.98,110.99,21700000.0
2007-08-27 01:05:00,110.99,110.99,110.97,110.98,34700000.0
2007-08-27 01:06:00,111.0,111.0,110.97,110.99,32000000.0
2007-08-27 01:07:00,110.98,111.02,110.96,111.0,154600000.0
2007-08-27 01:08:00,111.0,111.025,111.0,111.025,47200000.0
2007-08-27 01:09:00,111.025,111.035,111.0,111.03,156100001.0
2007-08-27 01:10:00,111.02,111.04,111.02,111.04,18300000.0
2007-08-27 01:11:00,111.03,111.035,110.97,110.98,162300000.0
2007-08-27 01:12:00,110.98,111.03,110.97,111.03,160099997.0
2007-08-27 01:13:00,111.02,111.025,111.01,111.02,30300000.0
2007-08-27 01:14:00,111.02,111.03,111.02,111.02,19900000.0
2007-08-27 01:15:00,111.02,111.03,111.02,111.02,18400000.0
2007-08-27 01:16:00,111.02,111.02,111.02,111.02,66900000.0
2007-08-27 01:17:00,111.02,111.05,111.02,111.03,164300000.0
2007-08-27 01:18:00,111.03,111.045,111.03,111.03,46800000.0
2007-08-27 01:19:00,111.04,111.04,111.01,111.01,59000000.0
2007-08-27 01:20:00,111.01,111.01,110.995,111.0,101000000.0
2007-08-27 01:21:00,111.01,111.01,111.0,111.01,89600000.0
2007-08-27 01:22:00,111.0,111.01,110.915,110.915,159000000.0
2007-08-27 01:23:00,110.92,110.93,110.85,110.85,162700000.0
2007-08-27 01:24:00,110.87,110.885,110.86,110.865,75700000.0
2007-08-27 01:25:00,110.865,110.87,110.83,110.83,154600000.0
2007-08-27 01:26:00,110.84,110.845,110.79,110.8,216000000.0
2007-08-27 01:27:00,110.8,110.81,110.8,110.8,136000000.0
2007-08-27 01:28:00,110.81,110.86,110.8,110.86,217800000.0
2007-08-27 01:29:00,110.86,110.89,110.815,110.865,505499999.0
2007-08-27 01:30:00,110.85,110.935,110.85,110.935,362799996.0
2007-08-27 01:31:00,110.94,110.95,110.87,110.91,272300000.0
2007-08-27 01:32:00,110.915,110.915,110.89,110.915,133600000.0
2007-08-27 01:33:00,110.91,110.91,110.85,110.86,100600000.0
2007-08-27 01:34:00,110.855,110.91,110.85,110.905,165000000.0
2007-08-27 01:35:00,110.905,110.93,110.88,110.92,225400000.0
2007-08-27 01:36:00,110.93,110.94,110.9,110.905,192399998.0
2007-08-27 01:37:00,110.91,110.93,110.9,110.92,97099999.0
2007-08-27 01:38:00,110.925,110.925,110.88,110.89,163900000.0
2007-08-27 01:39:00,110.91,110.91,110.85,110.87,388500000.0
2007-08-27 01:40:00,110.87,110.9,110.855,110.89,144300000.0
2007-08-27 01:41:00,110.9,110.91,110.88,110.9,156800000.0
2007-08-27 01:42:00,110.88,110.9,110.87,110.87,135800000.0
2007-08-27 01:43:00,110.89,110.915,110.88,110.91,219500000.0
2007-08-27 01:44:00,110.89,110.9,110.89,110.9,38200000.0
2007-08-27 01:45:00,110.9,110.95,110.89,110.94,292500000.0
2007-08-27 01:46:00,110.94,110.95,110.93,110.94,44100000.0
2007-08-27 01:47:00,110.955,110.97,110.95,110.95,196100000.0
2007-08-27 01:48:00,110.965,111.0,110.94,111.0,144900000.0
2007-08-27 01:49:00,111.0,111.035,110.99,111.035,662100000.0
2007-08-27 01:50:00,111.03,111.035,111.01,111.02,340700000.0
2007-08-27 01:51:00,111.02,111.02,110.98,111.0,305100002.0
2007-08-27 01:52:00,110.99,111.03,110.975,111.02,411199994.0
2007-08-27 01:53:00,111.01,111.01,110.98,111.005,50400000.0
2007-08-27 01:54:00,111.0,111.01,110.98,110.99,171800000.0
2007-08-27 01:55:00,110.97,111.0,110.94,110.975,517499998.0
2007-08-27 01:56:00,110.975,110.985,110.96,110.98,326899998.0
2007-08-27 01:57:00,110.98,111.025,110.96,111.02,85899999.0
2007-08-27 01:58:00,111.02,111.105,111.02,111.07,288800000.0
2007-08-27 01:59:00,111.085,111.09,111.06,111.085,263400000.0
2007-08-27 02:00:00,111.08,111.1,111.05,111.08,481499995.0
2007-08-27 02:01:00,111.07,111.09,111.04,111.05,257200000.0
2007-08-27 02:02:00,111.05,111.05,110.975,110.995,402699998.0
2007-08-27 02:03:00,110.99,111.01,110.97,111.01,313699998.0
2007-08-27 02:04:00,111.01,111.025,110.99,111.02,268600000.0
2007-08-27 02:05:00,111.025,111.03,111.02,111.03,75800001.0
2007-08-27 02:06:00,111.025,111.045,111.0,111.04,379500003.0
2007-08-27 02:07:00,111.04,111.05,111.01,111.03,178600000.0
2007-08-27 02:08:00,111.03,111.04,111.02,111.04,113200000.0
2007-08-27 02:09:00,111.04,111.045,111.04,111.045,27900000.0
2007-08-27 02:10:00,111.05,111.05,111.025,111.03,248600000.0
2007-08-27 02:11:00,111.02,111.04,111.01,111.01,110500000.0
2007-08-27 02:12:00,111.02,111.025,110.95,110.98,424500003.0
2007-08-27 02:13:00,110.975,111.02,110.96,111.01,359900001.0
2007-08-27 02:14:00,111.02,111.04,110.995,111.015,138800000.0
2007-08-27 02:15:00,111.015,111.02,110.95,110.95,488200000.0
2007-08-27 02:16:00,110.98,110.98,110.95,110.96,83500000.0
2007-08-27 02:17:00,110.96,110.97,110.95,110.95,163600000.0
2007-08-27 02:18:00,110.95,110.965,110.935,110.96,120000000.0
2007-08-27 02:19:00,110.96,111.0,110.96,110.98,208200000.0
2007-08-27 02:20:00,110.98,111.01,110.955,110.97,264600000.0
2007-08-27 02:21:00,111.0,111.01,110.97,111.01,434500000.0
2007-08-27 02:22:00,111.0,111.01,111.0,111.01,23600000.0
2007-08-27 02:23:00,111.01,111.01,110.97,110.97,181500000.0
2007-08-27 02:24:00,110.985,110.99,110.97,110.97,149000000.0
2007-08-27 02:25:00,110.97,110.99,110.95,110.98,636600003.0
2007-08-27 02:26:00,110.985,111.03,110.97,111.015,396100003.0
2007-08-27 02:27:00,110.98,111.03,110.98,111.02,218800000.0
2007-08-27 02:28:00,111.02,111.02,110.99,111.0,283300000.0
2007-08-27 02:29:00,111.0,111.04,110.975,110.99,353300001.0
2007-08-27 02:30:00,111.015,111.015,110.99,110.99,76000000.0
2007-08-27 02:31:00,111.01,111.04,110.99,111.035,635800002.0
2007-08-27 02:32:00,111.035,111.035,110.99,111.005,234200000.0
2007-08-27 02:33:00,111.0,111.01,110.99,111.005,355000003.0
2007-08-27 02:34:00,111.01,111.015,110.99,111.0,369600003.0
2007-08-27 02:35:00,111.0,111.0,110.935,110.955,341700006.0
2007-08-27 02:36:00,110.955,110.975,110.94,110.965,373700000.0
2007-08-27 02:37:00,110.96,110.98,110.95,110.97,118700000.0
2007-08-27 02:38:00,110.97,110.97,110.94,110.94,160200000.0
2007-08-27 02:39:00,110.96,110.965,110.94,110.95,265000000.0
2007-08-27 02:40:00,110.96,110.965,110.91,110.93,331700000.0
2007-08-27 02:41:00,110.955,110.965,110.915,110.955,236400000.0
2007-08-27 02:42:00,110.94,110.955,110.92,110.93,133200000.0
2007-08-27 02:43:00,110.955,110.98,110.93,110.98,208800000.0
2007-08-27 02:44:00,110.99,111.0,110.98,110.98,116700000.0
2007-08-27 02:45:00,110.98,110.98,110.96,110.96,116500000.0
2007-08-27 02:46:00,110.96,110.96,110.94,110.95,181199998.0
2007-08-27 02:47:00,110.945,110.95,110.94,110.945,63800000.0
2007-08-27 02:48:00,110.93,110.95,110.93,110.94,216500000.0
2007-08-27 02:49:00,110.94,110.94,110.92,110.925,151800000.0
2007-08-27 02:50:00,110.93,110.93,110.9,110.9,127599999.0
2007-08-27 02:51:00,110.92,110.92,110.885,110.89,140800000.0
2007-08-27 02:52:00,110.92,110.94,110.91,110.92,297200003.0
2007-08-27 02:53:00,110.92,110.925,110.91,110.92,249700003.0
2007-08-27 02:54:00,110.91,110.94,110.88,110.94,340700002.0
2007-08-27 02:55:00,110.94,110.95,110.92,110.94,576400000.0
2007-08-27 02:56:00,110.94,110.945,110.935,110.94,117700000.0
2007-08-27 02:57:00,110.935,110.95,110.93,110.93,298000000.0
2007-08-27 02:58:00,110.94,110.95,110.94,110.945,51600000.0
2007-08-27 02:59:00,110.95,110.955,110.95,110.955,83900000.0
2007-08-27 03:00:00,110.95,110.95,110.92,110.93,151600000.0
2007-08-27 03:01:00,110.92,110.94,110.875,110.93,271100004.0
2007-08-27 03:02:00,110.93,110.94,110.92,110.93,155200000.0
2007-08-27 03:03:00,110.92,110.94,110.9,110.93,602800001.0
2007-08-27 03:04:00,110.92,110.95,110.91,110.91,140100000.0
2007-08-27 03:05:00,110.93,110.96,110.915,110.945,134000000.0
2007-08-27 03:06:00,110.945,110.945,110.93,110.945,81100000.0
2007-08-27 03:07:00,110.94,110.95,110.92,110.93,294800000.0
2007-08-27 03:08:00,110.925,110.94,110.91,110.925,525700001.0
2007-08-27 03:09:00,110.92,110.935,110.91,110.935,198600001.0
2007-08-27 03:10:00,110.93,110.94,110.925,110.93,209100000.0
2007-08-27 03:11:00,110.93,110.935,110.92,110.925,422400002.0
2007-08-27 03:12:00,110.93,110.935,110.92,110.925,166799999.0
2007-08-27 03:13:00,110.925,110.93,110.92,110.93,124100001.0
2007-08-27 03:14:00,110.925,110.93,110.92,110.925,139800002.0
2007-08-27 03:15:00,110.925,110.925,110.9,110.91,285500007.0
2007-08-27 03:16:00,110.905,110.92,110.905,110.92,63800000.0
2007-08-27 03:17:00,110.915,110.925,110.91,110.915,186600004.0
2007-08-27 03:18:00,110.9,110.915,110.89,110.89,350200004.0
2007-08-27 03:19:00,110.9,110.9,110.87,110.885,240200006.0
2007-08-27 03:20:00,110.885,110.885,110.87,110.87,160300001.0
2007-08-27 03:21:00,110.87,110.87,110.84,110.85,297500004.0
2007-08-27 03:22:00,110.85,110.86,110.815,110.825,613400007.0
2007-08-27 03:23:00,110.83,110.83,110.8,110.81,689600007.0
2007-08-27 03:24:00,110.815,110.84,110.795,110.8,617800007.0
2007-08-27 03:25:00,110.795,110.815,110.795,110.81,208800001.0
2007-08-27 03:26:00,110.8,110.81,110.785,110.795,283000000.0
2007-08-27 03:27:00,110.8,110.805,110.79,110.79,479300007.0
2007-08-27 03:28:00,110.79,110.8,110.75,110.77,685300004.0
2007-08-27 03:29:00,110.775,110.775,110.75,110.75,362299996.0
2007-08-27 03:30:00,110.75,110.77,110.74,110.765,808600002.0
2007-08-27 03:31:00,110.77,110.78,110.76,110.775,294499996.0
2007-08-27 03:32:00,110.775,110.775,110.765,110.765,221400000.0
2007-08-27 03:33:00,110.765,110.77,110.745,110.745,480900004.0
2007-08-27 03:34:00,110.74,110.75,110.695,110.745,831700000.0
2007-08-27 03:35:00,110.74,110.74,110.695,110.695,668600011.0
2007-08-27 03:36:00,110.695,110.695,110.625,110.67,945700020.0
2007-08-27 03:37:00,110.665,110.67,110.595,110.62,896400020.0
2007-08-27 03:38:00,110.63,110.63,110.595,110.62,306700003.0
2007-08-27 03:39:00,110.635,110.64,110.62,110.62,270700004.0
2007-08-27 03:40:00,110.62,110.62,110.59,110.59,390600008.0
2007-08-27 03:41:00,110.59,110.59,110.48,110.48,864500008.0
2007-08-27 03:42:00,110.485,110.49,110.38,110.43,998100011.0
2007-08-27 03:43:00,110.43,110.455,110.405,110.44,663100010.0
2007-08-27 03:44:00,110.44,110.45,110.43,110.45,290400003.0
2007-08-27 03:45:00,110.45,110.46,110.45,110.46,305500001.0
2007-08-27 03:46:00,110.465,110.485,110.455,110.465,503000000.0
2007-08-27 03:47:00,110.47,110.5,110.44,110.495,827100009.0
2007-08-27 03:48:00,110.495,110.54,110.49,110.505,203800002.0
2007-08-27 03:49:00,110.505,110.52,110.47,110.49,470200005.0
2007-08-27 03:50:00,110.49,110.5,110.48,110.5,88600001.0
2007-08-27 03:51:00,110.5,110.51,110.47,110.505,505000004.0
2007-08-27 03:52:00,110.47,110.505,110.47,110.5,128100005.0
2007-08-27 03:53:00,110.5,110.52,110.49,110.5,153700001.0
2007-08-27 03:54:00,110.51,110.54,110.5,110.53,271800001.0
2007-08-27 03:55:00,110.525,110.53,110.46,110.5,332000000.0
2007-08-27 03:56:00,110.5,110.52,110.48,110.49,284800001.0
2007-08-27 03:57:00,110.52,110.54,110.52,110.53,361500000.0
2007-08-27 03:58:00,110.525,110.525,110.51,110.52,171699999.0
2007-08-27 03:59:00,110.52,110.52,110.445,110.5,353000002.0
2007-08-27 04:00:00,110.505,110.52,110.495,110.51,252900005.0
2007-08-27 04:01:00,110.52,110.54,110.515,110.54,72800000.0
2007-08-27 04:02:00,110.54,110.58,110.51,110.58,704200019.0
2007-08-27 04:03:00,110.58,110.61,110.56,110.61,760600001.0
2007-08-27 04:04:00,110.6,110.64,110.595,110.635,353800001.0
2007-08-27 04:05:00,110.62,110.655,110.6,110.655,552800003.0
2007-08-27 04:06:00,110.645,110.69,110.635,110.69,495600009.0
2007-08-27 04:07:00,110.685,110.69,110.62,110.64,288200005.0
2007-08-27 04:08:00,110.64,110.65,110.64,110.645,158100003.0
2007-08-27 04:09:00,110.645,110.655,110.63,110.64,232000001.0
2007-08-27 04:10:00,110.635,110.64,110.63,110.64,254300000.0
2007-08-27 04:11:00,110.63,110.65,110.63,110.65,189100000.0
2007-08-27 04:12:00,110.65,110.66,110.65,110.655,128800002.0
2007-08-27 04:13:00,110.65,110.65,110.62,110.64,218100001.0
2007-08-27 04:14:00,110.63,110.64,110.61,110.61,467700005.0
2007-08-27 04:15:00,110.61,110.62,110.61,110.61,198800000.0
2007-08-27 04:16:00,110.61,110.61,110.58,110.61,140900000.0
2007-08-27 04:17:00,110.61,110.61,110.55,110.56,180900001.0
2007-08-27 04:18:00,110.58,110.59,110.56,110.59,335800000.0
2007-08-27 04:19:00,110.59,110.59,110.56,110.59,264100000.0
2007-08-27 04:20:00,110.59,110.59,110.56,110.59,224000000.0
2007-08-27 04:21:00,110.59,110.6,110.57,110.59,150100000.0
2007-08-27 04:22:00,110.61,110.61,110.59,110.6,99399999.0
2007-08-27 04:23:00,110.61,110.615,110.61,110.615,43700000.0
2007-08-27 04:24:00,110.615,110.615,110.615,110.615,40000000.0
2007-08-27 04:25:00,110.615,110.635,110.6,110.63,402600000.0
2007-08-27 04:26:00,110.63,110.63,110.59,110.615,121300000.0
2007-08-27 04:27:00,110.59,110.62,110.59,110.61,325400000.0
2007-08-27 04:28:00,110.61,110.625,110.59,110.61,360799999.0
2007-08-27 04:29:00,110.61,110.625,110.575,110.62,377299998.0
2007-08-27 04:30:00,110.625,110.63,110.59,110.625,392099999.0
2007-08-27 04:31:00,110.63,110.66,110.63,110.655,195900000.0
2007-08-27 04:32:00,110.64,110.66,110.64,110.64,103900000.0
2007-08-27 04:33:00,110.64,110.645,110.61,110.64,109500000.0
2007-08-27 04:34:00,110.64,110.64,110.575,110.63,483099993.0
2007-08-27 04:35:00,110.63,110.63,110.61,110.62,139800000.0
2007-08-27 04:36:00,110.62,110.63,110.61,110.63,164600000.0
2007-08-27 04:37:00,110.64,110.64,110.62,110.62,107200000.0
2007-08-27 04:38:00,110.62,110.625,110.59,110.61,326200000.0
2007-08-27 04:41:00,110.61,110.61,110.6,110.61,45600000.0
2007-08-27 04:42:00,110.605,110.605,110.585,110.585,61000000.0
2007-08-27 04:43:00,110.59,110.59,110.59,110.59,64000000.0
2007-08-27 04:44:00,110.59,110.6,110.59,110.59,143100001.0
2007-08-27 04:45:00,110.59,110.595,110.59,110.59,90400000.0
2007-08-27 04:46:00,110.6,110.6,110.58,110.59,116300004.0
2007-08-27 04:47:00,110.59,110.59,110.56,110.59,81400001.0
2007-08-27 04:48:00,110.59,110.61,110.585,110.61,119000000.0
2007-08-27 04:49:00,110.61,110.61,110.54,110.54,213700000.0
2007-08-27 04:50:00,110.57,110.58,110.55,110.57,79500003.0
2007-08-27 04:51:00,110.57,110.57,110.52,110.54,267900005.0
2007-08-27 04:52:00,110.535,110.535,110.48,110.51,434800004.0
2007-08-27 04:53:00,110.51,110.51,110.48,110.505,219700002.0
2007-08-27 04:54:00,110.51,110.51,110.5,110.505,107100001.0
2007-08-27 04:55:00,110.505,110.525,110.5,110.525,206700004.0
2007-08-27 04:56:00,110.525,110.54,110.51,110.53,521800008.0
2007-08-27 04:57:00,110.53,110.54,110.53,110.54,204800006.0
2007-08-27 04:58:00,110.535,110.54,110.53,110.53,67800001.0
2007-08-27 04:59:00,110.53,110.54,110.53,110.54,87500000.0
2007-08-27 05:00:00,110.54,110.54,110.49,110.49,228800003.0
2007-08-27 05:01:00,110.52,110.52,110.45,110.47,711500012.0
2007-08-27 05:02:00,110.47,110.49,110.47,110.47,269800003.0
2007-08-27 05:03:00,110.47,110.47,110.445,110.45,305100003.0
2007-08-27 05:04:00,110.45,110.45,110.37,110.4,493400004.0
2007-08-27 05:05:00,110.4,110.4,110.37,110.38,200700000.0
2007-08-27 05:06:00,110.38,110.4,110.38,110.39,414300011.0
2007-08-27 05:07:00,110.39,110.43,110.38,110.43,192300002.0
2007-08-27 05:08:00,110.43,110.43,110.39,110.41,140300002.0
2007-08-27 05:09:00,110.41,110.44,110.41,110.435,313200005.0
2007-08-27 05:10:00,110.44,110.485,110.44,110.485,294900001.0
2007-08-27 05:11:00,110.485,110.485,110.47,110.485,182700004.0
2007-08-27 05:12:00,110.48,110.485,110.45,110.485,118000001.0
2007-08-27 05:13:00,110.45,110.485,110.45,110.48,120400001.0
2007-08-27 05:14:00,110.48,110.5,110.45,110.49,375400006.0
2007-08-27 05:15:00,110.51,110.615,110.49,110.615,433700001.0
2007-08-27 05:16:00,110.62,110.62,110.51,110.56,399000004.0
2007-08-27 05:17:00,110.56,110.565,110.56,110.565,146800000.0
2007-08-27 05:18:00,110.56,110.565,110.515,110.54,458000009.0
2007-08-27 05:19:00,110.54,110.57,110.54,110.57,254400001.0
2007-08-27 05:20:00,110.56,110.565,110.525,110.53,448000002.0
2007-08-27 05:21:00,110.53,110.53,110.49,110.53,196400001.0
2007-08-27 05:23:00,110.53,110.53,110.49,110.51,191200002.0
2007-08-27 05:24:00,110.52,110.53,110.51,110.52,184100004.0
2007-08-27 05:25:00,110.53,110.53,110.53,110.53,24500000.0
2007-08-27 05:26:00,110.54,110.56,110.54,110.56,150300000.0
2007-08-27 05:27:00,110.56,110.57,110.56,110.57,69200000.0
2007-08-27 05:28:00,110.575,110.58,110.575,110.58,63200000.0
2007-08-27 05:29:00,110.58,110.59,110.58,110.59,27500000.0
2007-08-27 05:30:00,110.585,110.585,110.53,110.57,357800008.0
2007-08-27 05:31:00,110.58,110.605,110.55,110.55,491600009.0
2007-08-27 05:32:00,110.55,110.56,110.54,110.56,105300002.0
2007-08-27 05:33:00,110.57,110.58,110.56,110.56,236300003.0
2007-08-27 05:34:00,110.56,110.56,110.56,110.56,20700001.0
2007-08-27 05:35:00,110.56,110.56,110.51,110.54,143400003.0
2007-08-27 05:36:00,110.55,110.555,110.54,110.545,222700005.0
2007-08-27 05:37:00,110.545,110.57,110.51,110.555,161100000.0
2007-08-27 05:38:00,110.56,110.56,110.55,110.555,139000000.0
2007-08-27 05:39:00,110.56,110.56,110.56,110.56,15800000.0
2007-08-27 05:40:00,110.56,110.565,110.56,110.56,123300000.0
2007-08-27 05:41:00,110.56,110.56,110.52,110.52,339400001.0
2007-08-27 05:42:00,110.52,110.535,110.5,110.515,288600000.0
2007-08-27 05:43:00,110.51,110.52,110.5,110.52,221700002.0
2007-08-27 05:44:00,110.52,110.525,110.49,110.525,197600000.0
2007-08-27 05:45:00,110.52,110.53,110.5,110.5,189900000.0
2007-08-27 05:46:00,110.51,110.545,110.49,110.53,640700003.0
2007-08-27 05:47:00,110.53,110.54,110.53,110.53,87400001.0
2007-08-27 05:48:00,110.54,110.54,110.485,110.53,144800000.0
2007-08-27 05:49:00,110.53,110.53,110.48,110.495,374700008.0
2007-08-27 05:50:00,110.495,110.54,110.46,110.515,789100010.0
2007-08-27 05:51:00,110.515,110.535,110.51,110.525,304800003.0
2007-08-27 05:52:00,110.52,110.525,110.52,110.525,236300004.0
2007-08-27 05:53:00,110.53,110.54,110.52,110.54,227200000.0
2007-08-27 05:54:00,110.54,110.54,110.53,110.54,103100000.0
2007-08-27 05:55:00,110.535,110.54,110.53,110.54,57500000.0
2007-08-27 05:56:00,110.54,110.54,110.51,110.51,27700000.0
2007-08-27 05:57:00,110.53,110.53,110.495,110.53,218700003.0
2007-08-27 05:58:00,110.525,110.53,110.5,110.52,210900001.0
2007-08-27 05:59:00,110.52,110.52,110.52,110.52,2200000.0
2007-08-27 06:00:00,110.52,110.54,110.51,110.53,104000000.0
2007-08-27 06:01:00,110.52,110.53,110.51,110.53,150800001.0
2007-08-27 06:02:00,110.53,110.54,110.525,110.54,74900000.0
2007-08-27 06:04:00,110.54,110.54,110.5,110.51,382200005.0
2007-08-27 06:05:00,110.5,110.505,110.44,110.44,244400002.0
2007-08-27 06:06:00,110.455,110.47,110.43,110.45,210600001.0
2007-08-27 06:07:00,110.45,110.45,110.405,110.435,233400006.0
2007-08-27 06:08:00,110.44,110.44,110.41,110.42,432700001.0
2007-08-27 06:09:00,110.42,110.425,110.41,110.42,835600004.0
2007-08-27 06:10:00,110.42,110.42,110.4,110.41,389900006.0
2007-08-27 06:11:00,110.415,110.425,110.41,110.42,421700008.0
2007-08-27 06:12:00,110.42,110.45,110.42,110.45,177200001.0
2007-08-27 06:13:00,110.45,110.46,110.45,110.455,56800000.0
2007-08-27 06:14:00,110.45,110.45,110.43,110.43,322900008.0
2007-08-27 06:15:00,110.43,110.475,110.43,110.47,312900000.0
2007-08-27 06:16:00,110.47,110.47,110.45,110.45,110300002.0
2007-08-27 06:17:00,110.455,110.47,110.45,110.46,211500005.0
2007-08-27 06:18:00,110.45,110.47,110.45,110.455,310300003.0
2007-08-27 06:19:00,110.45,110.45,110.43,110.45,305400008.0
2007-08-27 06:20:00,110.45,110.47,110.45,110.47,139900000.0
2007-08-27 06:21:00,110.475,110.49,110.47,110.475,148700001.0
2007-08-27 06:22:00,110.48,110.505,110.48,110.5,222000002.0
2007-08-27 06:23:00,110.5,110.5,110.49,110.5,384500011.0
2007-08-27 06:24:00,110.5,110.52,110.48,110.5,247000001.0
2007-08-27 06:25:00,110.5,110.51,110.48,110.51,258500001.0
2007-08-27 06:26:00,110.515,110.53,110.51,110.52,190800002.0
2007-08-27 06:27:00,110.515,110.53,110.5,110.525,414500003.0
2007-08-27 06:28:00,110.52,110.53,110.52,110.52,143200000.0
2007-08-27 06:29:00,110.52,110.53,110.52,110.52,116800000.0
2007-08-27 06:30:00,110.52,110.53,110.51,110.53,207099999.0
2007-08-27 06:31:00,110.53,110.53,110.5,110.5,390300002.0
2007-08-27 06:32:00,110.49,110.54,110.49,110.51,545400009.0
2007-08-27 06:33:00,110.51,110.55,110.51,110.545,427300000.0
2007-08-27 06:34:00,110.54,110.555,110.53,110.53,429299997.0
2007-08-27 06:35:00,110.53,110.53,110.5,110.515,258100001.0
2007-08-27 06:36:00,110.515,110.52,110.47,110.49,248500001.0
2007-08-27 06:37:00,110.48,110.495,110.48,110.495,55000000.0
2007-08-27 06:38:00,110.495,110.495,110.47,110.48,174800000.0
2007-08-27 06:39:00,110.475,110.48,110.415,110.425,574800009.0
2007-08-27 06:40:00,110.44,110.465,110.44,110.44,346600006.0
2007-08-27 06:41:00,110.44,110.455,110.42,110.455,411000006.0
2007-08-27 06:42:00,110.455,110.455,110.455,110.455,16000000.0
2007-08-27 06:43:00,110.45,110.465,110.45,110.455,132500001.0
2007-08-27 06:44:00,110.46,110.46,110.46,110.46,8000000.0
2007-08-27 06:45:00,110.46,110.465,110.43,110.45,293300000.0
2007-08-27 06:46:00,110.455,110.47,110.43,110.43,198700001.0
2007-08-27 06:47:00,110.43,110.45,110.43,110.45,193499999.0
2007-08-27 06:48:00,110.45,110.455,110.4,110.43,558400000.0
2007-08-27 06:49:00,110.43,110.445,110.4,110.44,481500004.0
2007-08-27 06:50:00,110.44,110.44,110.42,110.44,500300011.0
2007-08-27 06:51:00,110.44,110.45,110.42,110.43,227799999.0
2007-08-27 06:52:00,110.44,110.45,110.43,110.44,130300000.0
2007-08-27 06:53:00,110.44,110.45,110.44,110.44,89900000.0
2007-08-27 06:54:00,110.43,110.45,110.43,110.45,225600000.0
2007-08-27 06:55:00,110.44,110.445,110.44,110.44,219900006.0
2007-08-27 06:56:00,110.44,110.46,110.44,110.46,579600019.0
2007-08-27 06:57:00,110.47,110.485,110.47,110.485,207900000.0
2007-08-27 06:58:00,110.49,110.49,110.45,110.48,195600000.0
2007-08-27 06:59:00,110.45,110.505,110.45,110.485,561499999.0
2007-08-27 07:00:00,110.485,110.505,110.47,110.495,298400000.0
2007-08-27 07:01:00,110.5,110.505,110.48,110.495,320500008.0
2007-08-27 07:02:00,110.49,110.5,110.47,110.47,613400011.0
2007-08-27 07:03:00,110.48,110.52,110.48,110.52,489400000.0
2007-08-27 07:04:00,110.52,110.52,110.5,110.51,493700008.0
2007-08-27 07:05:00,110.5,110.525,110.49,110.525,468100010.0
2007-08-27 07:06:00,110.52,110.55,110.52,110.53,420800000.0
2007-08-27 07:07:00,110.54,110.55,110.53,110.54,253400001.0
2007-08-27 07:08:00,110.54,110.55,110.51,110.51,305800001.0
2007-08-27 07:09:00,110.53,110.55,110.51,110.55,498400003.0
2007-08-27 07:10:00,110.55,110.55,110.52,110.53,260800001.0
2007-08-27 07:11:00,110.53,110.54,110.53,110.53,115000000.0
2007-08-27 07:12:00,110.53,110.55,110.52,110.55,512299997.0
2007-08-27 07:13:00,110.55,110.55,110.53,110.54,245499998.0
2007-08-27 07:14:00,110.53,110.55,110.53,110.54,348499998.0
2007-08-27 07:15:00,110.55,110.55,110.53,110.54,138300000.0
2007-08-27 07:16:00,110.55,110.55,110.53,110.54,73099998.0
2007-08-27 07:17:00,110.535,110.54,110.525,110.535,146399999.0
2007-08-27 07:18:00,110.53,110.535,110.51,110.52,578100008.0
2007-08-27 07:19:00,110.53,110.54,110.52,110.52,169100000.0
2007-08-27 07:20:00,110.515,110.53,110.515,110.53,79100000.0
2007-08-27 07:21:00,110.53,110.53,110.51,110.51,81000000.0
2007-08-27 07:22:00,110.51,110.55,110.5,110.54,373900000.0
2007-08-27 07:23:00,110.54,110.58,110.535,110.58,175200000.0
2007-08-27 07:24:00,110.58,110.58,110.56,110.58,290500008.0
2007-08-27 07:25:00,110.59,110.59,110.58,110.59,285600000.0
2007-08-27 07:26:00,110.59,110.59,110.57,110.58,157600001.0
2007-08-27 07:27:00,110.58,110.58,110.555,110.56,247200000.0
2007-08-27 07:28:00,110.56,110.565,110.56,110.56,179100000.0
2007-08-27 07:29:00,110.55,110.58,110.55,110.57,194299998.0
2007-08-27 07:30:00,110.565,110.58,110.555,110.56,309100001.0
2007-08-27 07:31:00,110.56,110.57,110.56,110.56,414600000.0
2007-08-27 07:32:00,110.56,110.59,110.56,110.58,375000001.0
2007-08-27 07:33:00,110.58,110.58,110.55,110.55,325800003.0
2007-08-27 07:34:00,110.55,110.55,110.53,110.54,624100013.0
2007-08-27 07:35:00,110.54,110.54,110.53,110.53,149900003.0
2007-08-27 07:36:00,110.525,110.53,110.51,110.52,175800001.0
2007-08-27 07:37:00,110.52,110.56,110.52,110.56,233200000.0
2007-08-27 07:38:00,110.565,110.58,110.53,110.53,206400006.0
2007-08-27 07:39:00,110.53,110.57,110.52,110.52,558200009.0
2007-08-27 07:40:00,110.52,110.56,110.52,110.55,382900001.0
2007-08-27 07:41:00,110.52,110.57,110.52,110.565,236200000.0
2007-08-27 07:42:00,110.54,110.565,110.54,110.555,192600000.0
2007-08-27 07:43:00,110.54,110.57,110.54,110.57,282200000.0
2007-08-27 07:44:00,110.57,110.57,110.555,110.56,123700000.0
2007-08-27 07:45:00,110.565,110.565,110.53,110.54,325700000.0
2007-08-27 07:46:00,110.54,110.6,110.52,110.56,566500008.0
2007-08-27 07:47:00,110.58,110.6,110.57,110.59,576000005.0
2007-08-27 07:48:00,110.6,110.63,110.59,110.595,568200011.0
2007-08-27 07:49:00,110.63,110.63,110.61,110.61,39100001.0
2007-08-27 07:50:00,110.63,110.64,110.61,110.635,614600022.0
2007-08-27 07:51:00,110.64,110.64,110.63,110.63,286200006.0
2007-08-27 07:52:00,110.635,110.64,110.62,110.635,630400003.0
2007-08-27 07:53:00,110.635,110.635,110.61,110.61,341000000.0
2007-08-27 07:54:00,110.63,110.64,110.61,110.635,216600005.0
2007-08-27 07:55:00,110.635,110.66,110.62,110.655,402100007.0
2007-08-27 07:56:00,110.65,110.67,110.63,110.655,872300011.0
2007-08-27 07:57:00,110.65,110.68,110.63,110.675,943200015.0
2007-08-27 07:58:00,110.68,110.69,110.66,110.68,348700008.0
2007-08-27 07:59:00,110.68,110.705,110.66,110.705,254200006.0
2007-08-27 08:00:00,110.705,110.705,110.67,110.68,847800019.0
2007-08-27 08:01:00,110.68,110.69,110.675,110.68,387700003.0
2007-08-27 08:02:00,110.685,110.75,110.68,110.745,1143600002.0
2007-08-27 08:03:00,110.74,110.89,110.73,110.84,1409900003.0
2007-08-27 08:04:00,110.84,110.895,110.815,110.86,583400000.0
2007-08-27 08:05:00,110.86,110.86,110.76,110.8,764300002.0
2007-08-27 08:06:00,110.81,110.825,110.79,110.79,551700002.0
2007-08-27 08:07:00,110.79,110.8,110.77,110.79,266700000.0
2007-08-27 08:08:00,110.785,110.785,110.715,110.73,508400009.0
2007-08-27 08:09:00,110.725,110.725,110.66,110.685,954300007.0
2007-08-27 08:10:00,110.685,110.705,110.675,110.705,812000004.0
2007-08-27 08:11:00,110.705,110.705,110.67,110.7,583000004.0
2007-08-27 08:12:00,110.71,110.72,110.695,110.7,827700007.0
2007-08-27 08:13:00,110.71,110.77,110.695,110.715,685900004.0
2007-08-27 08:14:00,110.715,110.75,110.71,110.75,639599989.0
2007-08-27 08:15:00,110.75,110.78,110.72,110.78,441300002.0
2007-08-27 08:16:00,110.78,110.785,110.76,110.76,316400002.0
2007-08-27 08:17:00,110.77,110.77,110.74,110.77,717100013.0
2007-08-27 08:18:00,110.77,110.83,110.77,110.8,639700004.0
2007-08-27 08:19:00,110.805,110.81,110.77,110.8,331600006.0
2007-08-27 08:20:00,110.78,110.86,110.77,110.85,879299999.0
2007-08-27 08:21:00,110.84,110.845,110.83,110.845,348600005.0
2007-08-27 08:22:00,110.845,110.845,110.81,110.84,445900006.0
2007-08-27 08:23:00,110.84,110.865,110.83,110.865,480100004.0
2007-08-27 08:24:00,110.86,110.885,110.86,110.865,282800004.0
2007-08-27 08:25:00,110.86,110.86,110.79,110.795,848800015.0
2007-08-27 08:26:00,110.795,110.85,110.79,110.82,757800005.0
2007-08-27 08:27:00,110.835,110.855,110.8,110.83,886600003.0
2007-08-27 08:28:00,110.82,110.835,110.775,110.81,524100000.0
2007-08-27 08:29:00,110.8,110.8,110.73,110.745,324699999.0
2007-08-27 08:30:00,110.745,110.785,110.71,110.77,1334899991.0
2007-08-27 08:31:00,110.77,110.8,110.76,110.8,868000000.0
2007-08-27 08:32:00,110.81,110.82,110.795,110.795,643800000.0
2007-08-27 08:33:00,110.8,110.82,110.8,110.82,719300000.0
2007-08-27 08:34:00,110.83,110.9,110.83,110.88,2049300016.0
2007-08-27 08:35:00,110.88,110.9,110.85,110.86,1847900014.0
2007-08-27 08:36:00,110.86,110.88,110.85,110.86,1380600001.0
2007-08-27 08:37:00,110.86,110.86,110.8,110.8,1134100001.0
2007-08-27 08:38:00,110.8,110.8,110.77,110.77,1369099962.0
2007-08-27 08:39:00,110.77,110.79,110.76,110.79,1295000020.0
2007-08-27 08:40:00,110.78,110.8,110.78,110.78,1701300034.0
2007-08-27 08:41:00,110.785,110.785,110.77,110.77,547700002.0
2007-08-27 08:42:00,110.77,110.77,110.76,110.77,875200018.0
2007-08-27 08:43:00,110.77,110.77,110.77,110.77,355100008.0
2007-08-27 08:44:00,110.77,110.77,110.71,110.71,1599700029.0
2007-08-27 08:45:00,110.71,110.75,110.71,110.745,1133600030.0
2007-08-27 08:46:00,110.745,110.76,110.74,110.76,459200014.0
2007-08-27 08:47:00,110.76,110.76,110.75,110.76,108000000.0
2007-08-27 08:48:00,110.76,110.79,110.75,110.79,1155400019.0
2007-08-27 08:49:00,110.79,110.81,110.75,110.75,1375400010.0
2007-08-27 08:50:00,110.75,110.78,110.75,110.78,596900007.0
2007-08-27 08:51:00,110.78,110.78,110.77,110.78,392600003.0
2007-08-27 08:52:00,110.78,110.78,110.77,110.77,350399997.0
2007-08-27 08:54:00,110.77,110.77,110.74,110.76,622099999.0
2007-08-27 08:55:00,110.75,110.76,110.74,110.76,737800001.0
2007-08-27 08:56:00,110.76,110.78,110.755,110.78,407000014.0
2007-08-27 08:57:00,110.77,110.77,110.77,110.77,522100014.0
2007-08-27 08:58:00,110.77,110.77,110.76,110.76,351500008.0
2007-08-27 08:59:00,110.76,110.77,110.76,110.76,682800012.0
2007-08-27 09:00:00,110.77,110.8,110.77,110.8,1063100011.0
2007-08-27 09:01:00,110.8,110.83,110.78,110.795,2088000015.0
2007-08-27 09:02:00,110.8,110.82,110.79,110.81,508199997.0
2007-08-27 09:03:00,110.81,110.83,110.8,110.83,467300010.0
2007-08-27 09:04:00,110.82,110.83,110.8,110.82,1433399966.0
2007-08-27 09:05:00,110.81,110.84,110.805,110.82,865000013.0
2007-08-27 09:06:00,110.82,110.82,110.8,110.8,934300020.0
2007-08-27 09:07:00,110.82,110.83,110.82,110.83,580799978.0
2007-08-27 09:08:00,110.82,110.83,110.82,110.82,715299986.0
2007-08-27 09:09:00,110.83,110.83,110.81,110.82,274599994.0
2007-08-27 09:10:00,110.81,110.83,110.81,110.83,240799994.0
2007-08-27 09:11:00,110.83,110.83,110.81,110.82,249300000.0
2007-08-27 09:12:00,110.82,110.84,110.82,110.83,172399999.0
2007-08-27 09:13:00,110.84,110.84,110.83,110.83,170800000.0
2007-08-27 09:14:00,110.83,110.84,110.83,110.83,696499994.0
2007-08-27 09:15:00,110.83,110.83,110.83,110.83,40000000.0
2007-08-27 09:16:00,110.83,110.83,110.81,110.81,662200002.0
2007-08-27 09:17:00,110.81,110.84,110.81,110.84,1056200004.0
2007-08-27 09:18:00,110.85,110.87,110.85,110.86,707399996.0
2007-08-27 09:19:00,110.86,110.86,110.85,110.85,51200000.0
2007-08-27 09:20:00,110.85,110.85,110.85,110.85,17600000.0
2007-08-27 09:21:00,110.85,110.85,110.83,110.83,164800000.0
2007-08-27 09:22:00,110.84,110.84,110.81,110.81,315999996.0
2007-08-27 09:23:00,110.81,110.82,110.81,110.82,694699982.0
2007-08-27 09:24:00,110.82,110.83,110.81,110.81,1008200002.0
2007-08-27 09:25:00,110.81,110.82,110.81,110.82,871199992.0
2007-08-27 09:26:00,110.82,110.82,110.81,110.82,767500006.0
2007-08-27 09:27:00,110.81,110.82,110.79,110.82,499700004.0
2007-08-27 09:28:00,110.82,110.82,110.77,110.77,459199996.0
2007-08-27 09:29:00,110.77,110.78,110.77,110.78,582900018.0
2007-08-27 09:30:00,110.78,110.78,110.76,110.77,656400003.0
2007-08-27 09:31:00,110.77,110.78,110.76,110.78,163500004.0
2007-08-27 09:32:00,110.78,110.8,110.78,110.8,607699992.0
2007-08-27 09:33:00,110.79,110.81,110.79,110.81,220399999.0
2007-08-27 09:34:00,110.8,110.8,110.78,110.79,559000014.0
2007-08-27 09:35:00,110.79,110.8,110.79,110.8,257599992.0
2007-08-27 09:36:00,110.8,110.8,110.78,110.79,203000001.0
2007-08-27 09:37:00,110.79,110.81,110.79,110.81,156699998.0
2007-08-27 09:38:00,110.8,110.8,110.77,110.78,880300009.0
2007-08-27 09:39:00,110.78,110.78,110.77,110.77,230100000.0
2007-08-27 09:40:00,110.77,110.78,110.76,110.77,1816000021.0
2007-08-27 09:41:00,110.78,110.79,110.78,110.79,152900000.0
2007-08-27 09:42:00,110.78,110.78,110.78,110.78,29400000.0
2007-08-27 09:43:00,110.79,110.79,110.78,110.78,58900000.0
2007-08-27 09:44:00,110.78,110.79,110.775,110.775,162600000.0
2007-08-27 09:45:00,110.78,110.78,110.77,110.78,480800002.0
2007-08-27 09:46:00,110.78,110.78,110.76,110.77,620500008.0
2007-08-27 09:47:00,110.77,110.8,110.77,110.77,1850399996.0
2007-08-27 09:48:00,110.775,110.82,110.77,110.82,1850399996.0
2007-08-27 09:49:00,110.81,110.81,110.78,110.79,692999989.0
2007-08-27 09:50:00,110.78,110.79,110.76,110.775,400099997.0
2007-08-27 09:51:00,110.78,110.78,110.77,110.77,205800000.0
2007-08-27 09:52:00,110.77,110.77,110.71,110.73,1965000027.0
2007-08-27 09:53:00,110.73,110.75,110.73,110.74,1371700020.0
2007-08-27 09:54:00,110.74,110.74,110.68,110.68,1166100015.0
2007-08-27 09:55:00,110.66,110.67,110.64,110.66,779700009.0
2007-08-27 09:56:00,110.67,110.7,110.66,110.66,779700009.0
2007-08-27 09:57:00,110.67,110.67,110.65,110.66,509400009.0
2007-08-27 09:58:00,110.66,110.67,110.63,110.63,1547699994.0
2007-08-27 09:59:00,110.63,110.68,110.63,110.68,801499986.0
2007-08-27 10:00:00,110.68,110.69,110.68,110.68,443099984.0
2007-08-27 10:01:00,110.68,110.68,110.64,110.68,1087200000.0
2007-08-27 10:02:00,110.68,110.68,110.64,110.67,701799993.0
2007-08-27 10:03:00,110.67,110.69,110.65,110.66,1133000000.0
2007-08-27 10:04:00,110.66,110.67,110.64,110.65,1004300006.0
2007-08-27 10:05:00,110.65,110.65,110.64,110.65,448699996.0
2007-08-27 10:06:00,110.645,110.655,110.64,110.64,584599996.0
2007-08-27 10:07:00,110.65,110.68,110.64,110.64,654700009.0
2007-08-27 10:08:00,110.65,110.65,110.65,110.65,333199998.0
2007-08-27 10:09:00,110.65,110.68,110.64,110.665,703999984.0
2007-08-27 10:10:00,110.68,110.68,110.65,110.67,661500004.0
2007-08-27 10:11:00,110.67,110.69,110.66,110.67,733500015.0
2007-08-27 10:12:00,110.68,110.72,110.68,110.7,185200005.0
2007-08-27 10:13:00,110.71,110.72,110.7,110.71,139299997.0
2007-08-27 10:14:00,110.7,110.71,110.69,110.69,251299996.0
2007-08-27 10:15:00,110.7,110.7,110.69,110.7,112000000.0
2007-08-27 10:16:00,110.71,110.72,110.71,110.72,8000000.0
2007-08-27 10:17:00,110.71,110.71,110.7,110.7,264100000.0
2007-08-27 10:18:00,110.7,110.72,110.7,110.71,1127400000.0
2007-08-27 10:19:00,110.72,110.73,110.71,110.72,359800002.0
2007-08-27 10:20:00,110.73,110.73,110.72,110.73,75000000.0
2007-08-27 10:21:00,110.73,110.74,110.72,110.74,471800002.0
2007-08-27 10:22:00,110.74,110.76,110.74,110.75,405200000.0
2007-08-27 10:23:00,110.75,110.77,110.75,110.76,935900006.0
2007-08-27 10:24:00,110.76,110.77,110.75,110.76,641800000.0
2007-08-27 10:25:00,110.76,110.76,110.76,110.76,4800000.0
2007-08-27 10:26:00,110.75,110.76,110.74,110.75,401500000.0
2007-08-27 10:27:00,110.74,110.76,110.73,110.73,403200002.0
2007-08-27 10:28:00,110.74,110.74,110.73,110.73,473300006.0
2007-08-27 10:29:00,110.73,110.76,110.73,110.75,594300000.0
2007-08-27 10:30:00,110.75,110.76,110.74,110.76,1126799990.0
2007-08-27 10:31:00,110.76,110.77,110.75,110.76,1920999991.0
2007-08-27 10:32:00,110.76,110.78,110.75,110.77,2142100013.0
2007-08-27 10:33:00,110.77,110.77,110.74,110.76,1517900010.0
2007-08-27 10:34:00,110.76,110.76,110.75,110.76,300400002.0
2007-08-27 10:35:00,110.76,110.78,110.74,110.76,1091799994.0
2007-08-27 10:36:00,110.74,110.76,110.73,110.76,160300001.0
2007-08-27 10:37:00,110.78,110.78,110.76,110.77,160300001.0
2007-08-27 10:38:00,110.77,110.78,110.76,110.76,547499993.0
2007-08-27 10:39:00,110.77,110.79,110.76,110.76,916700008.0
2007-08-27 10:40:00,110.76,110.77,110.75,110.77,1098699994.0
2007-08-27 10:41:00,110.78,110.79,110.75,110.77,303500008.0
2007-08-27 10:42:00,110.77,110.78,110.76,110.77,475799992.0
2007-08-27 10:43:00,110.77,110.78,110.77,110.78,299500000.0
2007-08-27 10:44:00,110.77,110.79,110.76,110.77,1436800016.0
2007-08-27 10:45:00,110.77,110.78,110.76,110.77,566499996.0
2007-08-27 10:46:00,110.77,110.82,110.77,110.8,1316799988.0
2007-08-27 10:47:00,110.79,110.8,110.77,110.79,464799999.0
2007-08-27 10:48:00,110.78,110.79,110.75,110.75,1915599999.0
2007-08-27 10:49:00,110.77,110.78,110.74,110.75,703299994.0
2007-08-27 10:50:00,110.75,110.76,110.74,110.76,477999996.0
2007-08-27 10:51:00,110.75,110.79,110.75,110.79,746899995.0
2007-08-27 10:52:00,110.79,110.79,110.77,110.78,56800000.0
2007-08-27 10:53:00,110.78,110.78,110.76,110.76,90399998.0
2007-08-27 10:54:00,110.76,110.76,110.71,110.74,1030099990.0
2007-08-27 10:55:00,110.75,110.77,110.74,110.74,612699998.0
2007-08-27 10:56:00,110.74,110.77,110.74,110.76,1421799996.0
2007-08-27 10:57:00,110.76,110.77,110.76,110.76,612499998.0
2007-08-27 10:58:00,110.765,110.77,110.75,110.75,853099993.0
2007-08-27 10:59:00,110.75,110.75,110.74,110.74,214800000.0
2007-08-27 11:00:00,110.74,110.75,110.74,110.75,327000000.0
2007-08-27 11:01:00,110.75,110.78,110.75,110.78,703900000.0
2007-08-27 11:02:00,110.79,110.8,110.79,110.8,573500000.0
2007-08-27 11:03:00,110.8,110.82,110.75,110.79,1264099999.0
2007-08-27 11:05:00,110.79,110.79,110.76,110.76,554100004.0
2007-08-27 11:06:00,110.76,110.78,110.75,110.78,514500011.0
2007-08-27 11:07:00,110.77,110.77,110.76,110.76,284000000.0
2007-08-27 11:08:00,110.77,110.77,110.77,110.77,9500000.0
2007-08-27 11:10:00,110.765,110.77,110.75,110.77,895400002.0
2007-08-27 11:11:00,110.77,110.77,110.76,110.77,264700000.0
2007-08-27 11:12:00,110.76,110.77,110.76,110.77,350900004.0
2007-08-27 11:13:00,110.77,110.77,110.77,110.77,9500000.0
2007-08-27 11:14:00,110.78,110.78,110.78,110.78,475100000.0
2007-08-27 11:15:00,110.785,110.82,110.785,110.79,939599997.0
2007-08-27 11:16:00,110.805,110.81,110.8,110.805,985100002.0
2007-08-27 11:17:00,110.81,110.83,110.77,110.77,2123300000.0
2007-08-27 11:18:00,110.77,110.78,110.73,110.74,891899999.0
2007-08-27 11:19:00,110.75,110.75,110.74,110.74,797199996.0
2007-08-27 11:20:00,110.73,110.75,110.73,110.75,307900000.0
2007-08-27 11:21:00,110.74,110.75,110.74,110.74,354400000.0
2007-08-27 11:22:00,110.74,110.75,110.74,110.75,420299998.0
2007-08-27 11:23:00,110.77,110.78,110.77,110.78,281100000.0
2007-08-27 11:24:00,110.78,110.82,110.78,110.82,440500005.0
2007-08-27 11:25:00,110.82,110.82,110.77,110.78,963699990.0
2007-08-27 11:26:00,110.77,110.79,110.77,110.77,229900000.0
2007-08-27 11:28:00,110.77,110.77,110.77,110.77,26700000.0
2007-08-27 11:30:00,110.77,110.77,110.77,110.77,102000000.0
2007-08-27 11:31:00,110.76,110.78,110.76,110.78,107700002.0
2007-08-27 11:32:00,110.78,110.78,110.78,110.78,57000000.0
2007-08-27 11:33:00,110.78,110.78,110.76,110.76,172200001.0
2007-08-27 11:34:00,110.77,110.77,110.73,110.74,841500007.0
2007-08-27 11:35:00,110.74,110.74,110.72,110.72,1841400000.0
2007-08-27 11:36:00,110.72,110.74,110.71,110.74,1542799996.0
2007-08-27 11:37:00,110.74,110.74,110.72,110.72,147600000.0
2007-08-27 11:38:00,110.74,110.74,110.72,110.73,341000002.0
2007-08-27 11:39:00,110.73,110.83,110.73,110.82,1333600018.0
2007-08-27 11:40:00,110.82,110.82,110.79,110.8,834000001.0
2007-08-27 11:41:00,110.8,110.82,110.79,110.82,579599996.0
2007-08-27 11:42:00,110.81,110.84,110.79,110.8,1212800005.0
2007-08-27 11:43:00,110.79,110.82,110.76,110.77,1609400005.0
2007-08-27 11:44:00,110.8,110.8,110.78,110.79,2021100018.0
2007-08-27 11:45:00,110.79,110.8,110.75,110.76,1467000007.0
2007-08-27 11:46:00,110.76,110.77,110.75,110.755,791600005.0
2007-08-27 11:47:00,110.75,110.76,110.74,110.755,1569300004.0
2007-08-27 11:48:00,110.76,110.76,110.74,110.76,1236700022.0
2007-08-27 11:49:00,110.75,110.76,110.74,110.74,1236700022.0
2007-08-27 11:50:00,110.76,110.79,110.76,110.77,1236700022.0
2007-08-27 11:51:00,110.78,110.78,110.73,110.74,1979400024.0
2007-08-27 11:52:00,110.74,110.77,110.74,110.76,1096900008.0
2007-08-27 11:53:00,110.76,110.77,110.75,110.77,1126800012.0
2007-08-27 11:54:00,110.76,110.81,110.74,110.76,1346699992.0
2007-08-27 11:55:00,110.8,110.82,110.79,110.79,1346699992.0
2007-08-27 11:56:00,110.795,110.805,110.79,110.805,776099982.0
2007-08-27 11:57:00,110.8,110.83,110.79,110.83,1441400002.0
2007-08-27 11:58:00,110.83,110.84,110.82,110.82,816700004.0
2007-08-27 11:59:00,110.82,110.83,110.78,110.82,477300000.0
2007-08-27 12:00:00,110.81,110.83,110.81,110.83,59000000.0
2007-08-27 12:01:00,110.83,110.83,110.81,110.82,677499998.0
2007-08-27 12:02:00,110.815,110.82,110.81,110.81,623700000.0
2007-08-27 12:03:00,110.82,110.83,110.82,110.82,288599998.0
2007-08-27 12:04:00,110.82,110.85,110.82,110.85,869300004.0
2007-08-27 12:05:00,110.85,110.86,110.85,110.86,170800000.0
2007-08-27 12:06:00,110.85,110.88,110.85,110.86,504999998.0
2007-08-27 12:07:00,110.86,110.86,110.85,110.85,268000000.0
2007-08-27 12:08:00,110.85,110.85,110.82,110.83,509800004.0
2007-08-27 12:09:00,110.83,110.83,110.83,110.83,320000000.0
2007-08-27 12:10:00,110.83,110.84,110.825,110.825,527900000.0
2007-08-27 12:11:00,110.84,110.88,110.84,110.875,945900012.0
2007-08-27 12:12:00,110.88,110.92,110.87,110.9,956100008.0
2007-08-27 12:13:00,110.9,110.91,110.89,110.91,1689300010.0
2007-08-27 12:14:00,110.91,110.91,110.91,110.91,312799996.0
2007-08-27 12:15:00,110.91,110.93,110.89,110.92,1007900006.0
2007-08-27 12:16:00,110.92,110.92,110.89,110.9,779599997.0
2007-08-27 12:17:00,110.9,110.94,110.9,110.91,705999994.0
2007-08-27 12:18:00,110.91,110.91,110.89,110.9,1005900004.0
2007-08-27 12:19:00,110.9,110.9,110.89,110.89,338599996.0
2007-08-27 12:20:00,110.9,110.9,110.89,110.89,237099998.0
2007-08-27 12:21:00,110.89,110.89,110.86,110.88,851600000.0
2007-08-27 12:22:00,110.88,110.88,110.86,110.88,482800000.0
2007-08-27 12:23:00,110.88,110.88,110.86,110.86,622900000.0
2007-08-27 12:24:00,110.86,110.88,110.86,110.87,496599996.0
2007-08-27 12:25:00,110.86,110.9,110.86,110.89,190799996.0
2007-08-27 12:26:00,110.9,110.91,110.9,110.91,190799996.0
2007-08-27 12:27:00,110.91,110.92,110.91,110.91,367200002.0
2007-08-27 12:28:00,110.91,110.93,110.88,110.89,1925100038.0
2007-08-27 12:29:00,110.89,110.9,110.88,110.9,1469900006.0
2007-08-27 12:30:00,110.9,110.9,110.9,110.9,402899998.0
2007-08-27 12:31:00,110.89,110.93,110.89,110.92,1025100007.0
2007-08-27 12:32:00,110.92,110.92,110.91,110.91,192400001.0
2007-08-27 12:33:00,110.91,110.91,110.89,110.91,598300005.0
2007-08-27 12:34:00,110.9,110.91,110.9,110.9,608900007.0
2007-08-27 12:35:00,110.9,110.9,110.88,110.88,670499996.0
2007-08-27 12:36:00,110.88,110.91,110.87,110.9,660699994.0
2007-08-27 12:37:00,110.9,110.9,110.86,110.88,854200004.0
2007-08-27 12:38:00,110.87,110.88,110.87,110.87,271300000.0
2007-08-27 12:39:00,110.86,110.875,110.86,110.87,987800024.0
2007-08-27 12:40:00,110.87,110.89,110.86,110.88,1127000017.0
2007-08-27 12:41:00,110.88,110.91,110.87,110.89,583300006.0
2007-08-27 12:42:00,110.9,110.9,110.9,110.9,31600000.0
2007-08-27 12:43:00,110.9,110.9,110.85,110.88,1268500014.0
2007-08-27 12:44:00,110.88,110.88,110.83,110.83,1138200019.0
2007-08-27 12:45:00,110.83,110.83,110.83,110.83,1623200030.0
2007-08-27 12:46:00,110.83,110.86,110.82,110.86,488700008.0
2007-08-27 12:47:00,110.87,110.88,110.84,110.84,342100004.0
2007-08-27 12:48:00,110.84,110.85,110.82,110.84,362899998.0
2007-08-27 12:49:00,110.84,110.85,110.83,110.83,223100004.0
2007-08-27 12:50:00,110.83,110.83,110.77,110.77,2010000033.0
2007-08-27 12:51:00,110.78,110.79,110.78,110.78,676700000.0
2007-08-27 12:52:00,110.78,110.78,110.77,110.77,38200000.0
2007-08-27 12:53:00,110.76,110.78,110.76,110.77,517700000.0
2007-08-27 12:54:00,110.77,110.78,110.75,110.76,549600000.0
2007-08-27 12:55:00,110.77,110.79,110.76,110.79,280600000.0
2007-08-27 12:56:00,110.79,110.79,110.77,110.78,590200000.0
2007-08-27 12:57:00,110.77,110.775,110.75,110.765,662100008.0
2007-08-27 12:58:00,110.77,110.79,110.77,110.77,518100008.0
2007-08-27 12:59:00,110.77,110.79,110.745,110.76,1412500013.0
2007-08-27 13:00:00,110.76,110.78,110.72,110.78,1653500016.0
2007-08-27 13:01:00,110.78,110.81,110.78,110.805,771200008.0
2007-08-27 13:02:00,110.8,110.83,110.8,110.81,1033000014.0
2007-08-27 13:03:00,110.81,110.81,110.79,110.8,539500010.0
2007-08-27 13:04:00,110.8,110.83,110.77,110.79,728500008.0
2007-08-27 13:05:00,110.795,110.81,110.79,110.81,1435200027.0
2007-08-27 13:06:00,110.81,110.82,110.78,110.81,1566300006.0
2007-08-27 13:07:00,110.81,110.87,110.81,110.85,656700000.0
2007-08-27 13:08:00,110.855,110.87,110.84,110.86,1063100010.0
2007-08-27 13:09:00,110.87,110.94,110.87,110.94,1698900018.0
2007-08-27 13:10:00,110.94,110.95,110.91,110.92,1912100010.0
2007-08-27 13:11:00,110.92,110.95,110.91,110.95,980800012.0
2007-08-27 13:12:00,110.94,110.95,110.9,110.905,1919900022.0
2007-08-27 13:13:00,110.905,110.92,110.9,110.91,368499996.0
2007-08-27 13:14:00,110.91,110.94,110.89,110.91,1576600000.0
2007-08-27 13:15:00,110.9,110.93,110.89,110.89,1348099990.0
2007-08-27 13:16:00,110.89,110.91,110.89,110.89,499300000.0
2007-08-27 13:17:00,110.9,110.93,110.9,110.93,124300000.0
2007-08-27 13:18:00,110.92,110.92,110.905,110.91,215500000.0
2007-08-27 13:19:00,110.92,110.93,110.89,110.92,694200001.0
2007-08-27 13:20:00,110.93,110.93,110.9,110.91,875999995.0
2007-08-27 13:21:00,110.915,110.915,110.9,110.91,535300000.0
2007-08-27 13:22:00,110.91,110.93,110.91,110.91,289900002.0
2007-08-27 13:23:00,110.91,110.92,110.91,110.91,76500000.0
2007-08-27 13:24:00,110.91,110.92,110.91,110.91,132900001.0
2007-08-27 13:25:00,110.93,110.93,110.91,110.91,691800008.0
2007-08-27 13:26:00,110.91,110.94,110.905,110.94,462700002.0
2007-08-27 13:27:00,110.935,110.98,110.93,110.96,1552599995.0
2007-08-27 13:28:00,110.96,111.0,110.95,110.98,1148300006.0
2007-08-27 13:29:00,110.975,110.985,110.96,110.97,1417200002.0
2007-08-27 13:30:00,110.96,110.98,110.94,110.96,1601199999.0
2007-08-27 13:31:00,110.96,110.96,110.9,110.9,497300000.0
2007-08-27 13:32:00,110.905,110.91,110.9,110.9,219100004.0
2007-08-27 13:33:00,110.92,110.92,110.87,110.89,1478399976.0
2007-08-27 13:34:00,110.885,110.91,110.87,110.88,818300011.0
2007-08-27 13:35:00,110.885,110.905,110.88,110.9,704500000.0
2007-08-27 13:36:00,110.905,110.92,110.9,110.915,434000006.0
2007-08-27 13:37:00,110.92,110.93,110.92,110.93,463999996.0
2007-08-27 13:38:00,110.95,110.96,110.93,110.96,546400009.0
2007-08-27 13:39:00,110.96,110.96,110.93,110.94,886399998.0
2007-08-27 13:40:00,110.94,110.94,110.915,110.92,896299984.0
2007-08-27 13:41:00,110.92,110.92,110.89,110.91,421499998.0
2007-08-27 13:42:00,110.9,110.91,110.9,110.91,102399996.0
2007-08-27 13:43:00,110.91,110.93,110.895,110.92,972900003.0
2007-08-27 13:44:00,110.92,110.925,110.89,110.92,1816500010.0
2007-08-27 13:45:00,110.93,110.94,110.88,110.88,646299994.0
2007-08-27 13:46:00,110.89,110.89,110.85,110.855,831600003.0
2007-08-27 13:47:00,110.85,110.86,110.83,110.83,555200000.0
2007-08-27 13:48:00,110.83,110.89,110.83,110.87,251000000.0
2007-08-27 13:49:00,110.87,110.87,110.85,110.86,251000000.0
2007-08-27 13:50:00,110.85,110.86,110.825,110.86,957699995.0
2007-08-27 13:51:00,110.86,110.86,110.86,110.86,286200002.0
2007-08-27 13:52:00,110.86,110.86,110.83,110.84,635700003.0
2007-08-27 13:53:00,110.84,110.855,110.84,110.85,432700000.0
2007-08-27 13:54:00,110.86,110.9,110.85,110.89,1571500001.0
2007-08-27 13:55:00,110.88,110.9,110.87,110.87,875400000.0
2007-08-27 13:56:00,110.88,110.89,110.845,110.86,998900004.0
2007-08-27 13:57:00,110.85,110.85,110.83,110.84,1505400007.0
2007-08-27 13:58:00,110.845,110.85,110.83,110.83,1430699997.0
2007-08-27 13:59:00,110.83,110.83,110.8,110.805,590599991.0
2007-08-27 14:00:00,110.805,110.805,110.79,110.795,377600000.0
2007-08-27 14:01:00,110.795,110.82,110.79,110.79,356099998.0
2007-08-27 14:02:00,110.79,110.82,110.75,110.76,1048499994.0
2007-08-27 14:03:00,110.75,110.75,110.7,110.75,702600005.0
2007-08-27 14:04:00,110.75,110.77,110.74,110.74,1118600005.0
2007-08-27 14:05:00,110.74,110.74,110.71,110.72,1352300015.0
2007-08-27 14:06:00,110.72,110.72,110.7,110.72,572199996.0
2007-08-27 14:07:00,110.72,110.74,110.72,110.73,197600000.0
2007-08-27 14:08:00,110.73,110.78,110.73,110.76,751699999.0
2007-08-27 14:09:00,110.76,110.77,110.75,110.75,256999999.0
2007-08-27 14:10:00,110.75,110.76,110.75,110.76,123299996.0
2007-08-27 14:11:00,110.76,110.76,110.74,110.74,223599996.0
2007-08-27 14:12:00,110.74,110.74,110.71,110.71,530199996.0
2007-08-27 14:13:00,110.71,110.71,110.69,110.69,1603300010.0
2007-08-27 14:14:00,110.7,110.75,110.68,110.72,1791400024.0
2007-08-27 14:15:00,110.72,110.72,110.66,110.66,843000007.0
2007-08-27 14:16:00,110.66,110.66,110.64,110.66,177800000.0
2007-08-27 14:17:00,110.66,110.66,110.63,110.64,236800004.0
2007-08-27 14:18:00,110.64,110.66,110.64,110.65,140300000.0
2007-08-27 14:19:00,110.65,110.65,110.63,110.63,388800009.0
2007-08-27 14:20:00,110.62,110.63,110.52,110.52,1731999996.0
2007-08-27 14:21:00,110.54,110.55,110.46,110.49,1731999996.0
2007-08-27 14:22:00,110.49,110.54,110.48,110.52,1478600002.0
2007-08-27 14:23:00,110.48,110.49,110.46,110.48,1362099988.0
2007-08-27 14:24:00,110.48,110.48,110.42,110.46,1362099988.0
2007-08-27 14:25:00,110.45,110.47,110.44,110.45,1008300015.0
2007-08-27 14:26:00,110.47,110.48,110.46,110.47,752700002.0
2007-08-27 14:27:00,110.46,110.51,110.46,110.5,1781500021.0
2007-08-27 14:28:00,110.49,110.53,110.47,110.52,1248800010.0
2007-08-27 14:29:00,110.52,110.53,110.48,110.49,397499999.0
2007-08-27 14:30:00,110.48,110.52,110.48,110.51,205900000.0
2007-08-27 14:31:00,110.5,110.51,110.48,110.49,837600006.0
2007-08-27 14:32:00,110.49,110.49,110.47,110.48,463400003.0
2007-08-27 14:33:00,110.48,110.52,110.48,110.51,220000001.0
2007-08-27 14:34:00,110.51,110.53,110.5,110.53,799700006.0
2007-08-27 14:35:00,110.52,110.54,110.52,110.54,64600000.0
2007-08-27 14:36:00,110.54,110.56,110.53,110.54,297000004.0
2007-08-27 14:37:00,110.56,110.57,110.55,110.57,198100002.0
2007-08-27 14:38:00,110.55,110.57,110.53,110.54,514199998.0
2007-08-27 14:39:00,110.54,110.56,110.53,110.56,387499999.0
2007-08-27 14:40:00,110.55,110.6,110.55,110.58,214299998.0
2007-08-27 14:41:00,110.58,110.6,110.58,110.59,378100000.0
2007-08-27 14:42:00,110.585,110.61,110.58,110.61,164199999.0
2007-08-27 14:43:00,110.6,110.6,110.58,110.58,532800006.0
2007-08-27 14:44:00,110.59,110.59,110.58,110.59,85399998.0
2007-08-27 14:45:00,110.59,110.59,110.57,110.57,477300008.0
2007-08-27 14:46:00,110.57,110.59,110.56,110.58,565800001.0
2007-08-27 14:47:00,110.57,110.58,110.55,110.57,497400007.0
2007-08-27 14:48:00,110.57,110.58,110.55,110.58,265100000.0
2007-08-27 14:49:00,110.58,110.58,110.57,110.57,614899982.0
2007-08-27 14:50:00,110.57,110.57,110.54,110.54,490000000.0
2007-08-27 14:51:00,110.53,110.54,110.51,110.53,1160600012.0
2007-08-27 14:52:00,110.53,110.56,110.53,110.56,768999994.0
2007-08-27 14:53:00,110.55,110.55,110.53,110.54,798100006.0
2007-08-27 14:54:00,110.54,110.55,110.54,110.54,958099996.0
2007-08-27 14:55:00,110.54,110.54,110.52,110.52,259600003.0
2007-08-27 14:56:00,110.53,110.54,110.48,110.48,610300000.0
2007-08-27 14:57:00,110.47,110.51,110.46,110.47,1578800014.0
2007-08-27 14:58:00,110.48,110.49,110.45,110.47,680999998.0
2007-08-27 14:59:00,110.47,110.51,110.47,110.5,1181700013.0
2007-08-27 15:00:00,110.5,110.51,110.49,110.5,766799986.0
2007-08-27 15:01:00,110.51,110.52,110.49,110.49,557500000.0
2007-08-27 15:02:00,110.5,110.51,110.49,110.5,446999999.0
2007-08-27 15:03:00,110.505,110.52,110.49,110.49,798200005.0
2007-08-27 15:04:00,110.49,110.51,110.46,110.46,758899997.0
2007-08-27 15:05:00,110.46,110.49,110.46,110.49,953899999.0
2007-08-27 15:06:00,110.49,110.51,110.49,110.51,238799996.0
2007-08-27 15:07:00,110.51,110.52,110.51,110.51,593400002.0
2007-08-27 15:08:00,110.51,110.53,110.51,110.52,768199990.0
2007-08-27 15:09:00,110.53,110.53,110.52,110.52,370799992.0
2007-08-27 15:10:00,110.52,110.53,110.5,110.53,1100500008.0
2007-08-27 15:11:00,110.54,110.54,110.54,110.54,106800002.0
2007-08-27 15:12:00,110.54,110.55,110.53,110.54,906500007.0
2007-08-27 15:13:00,110.54,110.54,110.53,110.54,422900005.0
2007-08-27 15:14:00,110.53,110.58,110.53,110.57,547000000.0
2007-08-27 15:15:00,110.57,110.59,110.57,110.57,628500005.0
2007-08-27 15:16:00,110.58,110.63,110.58,110.63,154200000.0
2007-08-27 15:17:00,110.63,110.63,110.62,110.62,170500000.0
2007-08-27 15:18:00,110.63,110.63,110.63,110.63,32500000.0
2007-08-27 15:19:00,110.62,110.65,110.62,110.65,755299998.0
2007-08-27 15:20:00,110.64,110.65,110.63,110.64,770199995.0
2007-08-27 15:21:00,110.63,110.64,110.63,110.63,281099994.0
2007-08-27 15:22:00,110.64,110.67,110.64,110.67,160500000.0
2007-08-27 15:23:00,110.67,110.67,110.65,110.65,334900002.0
2007-08-27 15:24:00,110.65,110.67,110.65,110.66,316700000.0
2007-08-27 15:25:00,110.66,110.67,110.65,110.67,342400000.0
2007-08-27 15:26:00,110.66,110.66,110.63,110.63,785899994.0
2007-08-27 15:27:00,110.63,110.64,110.62,110.63,751400009.0
2007-08-27 15:28:00,110.63,110.64,110.61,110.615,1420400001.0
2007-08-27 15:29:00,110.62,110.64,110.61,110.61,1446699986.0
2007-08-27 15:30:00,110.59,110.66,110.57,110.62,1944599986.0
2007-08-27 15:31:00,110.63,110.69,110.63,110.65,1944599986.0
2007-08-27 15:32:00,110.64,110.64,110.58,110.6,1944599986.0
2007-08-27 15:33:00,110.61,110.62,110.6,110.61,1944599986.0
2007-08-27 15:34:00,110.62,110.64,110.61,110.63,1488399995.0
2007-08-27 15:35:00,110.63,110.68,110.61,110.68,1100400007.0
2007-08-27 15:36:00,110.665,110.69,110.65,110.67,2100400009.0
2007-08-27 15:37:00,110.66,110.66,110.64,110.655,1234400002.0
2007-08-27 15:38:00,110.64,110.72,110.64,110.69,581000008.0
2007-08-27 15:39:00,110.7,110.73,110.64,110.66,581000008.0
2007-08-27 15:40:00,110.65,110.66,110.58,110.58,581000008.0
2007-08-27 15:41:00,110.6,110.6,110.52,110.54,581000008.0
2007-08-27 15:42:00,110.53,110.6,110.52,110.59,581000008.0
2007-08-27 15:43:00,110.6,110.63,110.6,110.62,581000008.0
2007-08-27 15:44:00,110.62,110.63,110.59,110.59,1904000027.0
2007-08-27 15:45:00,110.59,110.59,110.55,110.56,1955100019.0
2007-08-27 15:46:00,110.55,110.57,110.54,110.55,2085499984.0
2007-08-27 15:47:00,110.56,110.57,110.48,110.48,842199986.0
2007-08-27 15:48:00,110.5,110.52,110.49,110.52,842199986.0
2007-08-27 15:49:00,110.52,110.54,110.52,110.52,1464999983.0
2007-08-27 15:50:00,110.52,110.52,110.485,110.5,1527800018.0
2007-08-27 15:51:00,110.49,110.5,110.45,110.45,1833400024.0
2007-08-27 15:52:00,110.45,110.45,110.4,110.4,1950999980.0
2007-08-27 15:53:00,110.39,110.46,110.39,110.46,1973400007.0
2007-08-27 15:54:00,110.45,110.47,110.45,110.46,1610999994.0
2007-08-27 15:55:00,110.44,110.46,110.39,110.4,1656399982.0
2007-08-27 15:56:00,110.41,110.49,110.39,110.48,1656399982.0
2007-08-27 15:57:00,110.49,110.52,110.48,110.52,1656399982.0
2007-08-27 15:58:00,110.52,110.53,110.49,110.5,1790700008.0
2007-08-27 15:59:00,110.51,110.57,110.51,110.57,1532800032.0
2007-08-27 16:00:00,110.58,110.67,110.58,110.61,864399994.0
2007-08-27 16:01:00,110.63,110.63,110.55,110.55,864399994.0
2007-08-27 16:02:00,110.56,110.56,110.52,110.55,2084199988.0
2007-08-27 16:03:00,110.55,110.59,110.54,110.57,2050700004.0
2007-08-27 16:04:00,110.55,110.56,110.53,110.53,1332099999.0
2007-08-27 16:05:00,110.52,110.57,110.51,110.51,1332099999.0
2007-08-27 16:06:00,110.5,110.5,110.4,110.4,1332099999.0
2007-08-27 16:07:00,110.39,110.45,110.38,110.42,1332099999.0
2007-08-27 16:08:00,110.43,110.46,110.43,110.45,1332099999.0
2007-08-27 16:09:00,110.46,110.46,110.42,110.43,1332099999.0
2007-08-27 16:10:00,110.43,110.46,110.41,110.44,2054700019.0
2007-08-27 16:11:00,110.44,110.45,110.42,110.44,1110800002.0
2007-08-27 16:12:00,110.44,110.45,110.37,110.39,1664999998.0
2007-08-27 16:13:00,110.39,110.39,110.33,110.33,1777599992.0
2007-08-27 16:14:00,110.325,110.41,110.32,110.375,1955100010.0
2007-08-27 16:15:00,110.38,110.39,110.33,110.34,1771599999.0
2007-08-27 16:16:00,110.34,110.38,110.33,110.35,1480700005.0
2007-08-27 16:17:00,110.355,110.4,110.355,110.38,1640000013.0
2007-08-27 16:18:00,110.39,110.395,110.355,110.385,1739700001.0
2007-08-27 16:19:00,110.385,110.4,110.375,110.395,1667200004.0
2007-08-27 16:20:00,110.38,110.39,110.35,110.37,921299986.0
2007-08-27 16:21:00,110.375,110.41,110.37,110.4,921299986.0
2007-08-27 16:22:00,110.4,110.41,110.37,110.37,792599990.0
2007-08-27 16:23:00,110.36,110.39,110.34,110.34,1508500000.0
2007-08-27 16:24:00,110.33,110.37,110.33,110.35,1508500000.0
2007-08-27 16:25:00,110.35,110.37,110.33,110.36,1508500000.0
2007-08-27 16:26:00,110.36,110.39,110.32,110.36,1397400004.0
2007-08-27 16:27:00,110.37,110.37,110.34,110.36,1397400004.0
2007-08-27 16:28:00,110.35,110.38,110.35,110.37,1176700010.0
2007-08-27 16:29:00,110.37,110.4,110.35,110.38,1594100013.0
2007-08-27 16:30:00,110.38,110.41,110.37,110.37,2138400003.0
2007-08-27 16:31:00,110.36,110.37,110.33,110.35,1146999985.0
2007-08-27 16:32:00,110.36,110.37,110.31,110.33,1146999985.0
2007-08-27 16:33:00,110.32,110.37,110.32,110.37,1146999985.0
2007-08-27 16:34:00,110.36,110.37,110.33,110.35,1146999985.0
2007-08-27 16:35:00,110.34,110.34,110.23,110.23,1146999985.0
2007-08-27 16:36:00,110.22,110.31,110.2,110.28,1146999985.0
2007-08-27 16:37:00,110.27,110.31,110.26,110.28,1146999985.0
2007-08-27 16:38:00,110.28,110.28,110.25,110.25,1146999985.0
2007-08-27 16:39:00,110.25,110.26,110.22,110.22,1419200006.0
2007-08-27 16:40:00,110.23,110.28,110.23,110.26,1419200006.0
2007-08-27 16:41:00,110.26,110.27,110.18,110.21,2064799994.0
2007-08-27 16:42:00,110.23,110.28,110.21,110.28,2064799994.0
2007-08-27 16:43:00,110.28,110.29,110.25,110.26,1684599993.0
2007-08-27 16:44:00,110.25,110.27,110.22,110.27,2065799985.0
2007-08-27 16:45:00,110.28,110.34,110.27,110.33,2065799985.0
2007-08-27 16:46:00,110.34,110.35,110.32,110.34,2065799985.0
2007-08-27 16:47:00,110.33,110.36,110.31,110.32,2065799985.0
2007-08-27 16:48:00,110.33,110.34,110.3,110.32,2065799985.0
2007-08-27 16:49:00,110.31,110.37,110.31,110.37,2065799985.0
2007-08-27 16:50:00,110.375,110.38,110.33,110.36,2065799985.0
2007-08-27 16:51:00,110.36,110.39,110.36,110.37,1886599989.0
2007-08-27 16:52:00,110.37,110.39,110.37,110.39,1915499984.0
2007-08-27 16:53:00,110.38,110.43,110.37,110.41,2131299998.0
2007-08-27 16:54:00,110.39,110.41,110.38,110.38,2022200002.0
2007-08-27 16:55:00,110.39,110.44,110.39,110.44,2022200002.0
2007-08-27 16:56:00,110.43,110.45,110.42,110.42,1713799997.0
2007-08-27 16:57:00,110.42,110.43,110.39,110.41,860299997.0
2007-08-27 16:58:00,110.41,110.42,110.39,110.4,1353599989.0
2007-08-27 16:59:00,110.42,110.43,110.36,110.37,1318600010.0
2007-08-27 17:00:00,110.38,110.38,110.3,110.36,1318600010.0
2007-08-27 17:01:00,110.35,110.37,110.35,110.37,1318600010.0
2007-08-27 17:02:00,110.365,110.39,110.355,110.36,1366699993.0
2007-08-27 17:03:00,110.36,110.36,110.32,110.34,1970699995.0
2007-08-27 17:04:00,110.34,110.34,110.32,110.32,984799992.0
2007-08-27 17:05:00,110.33,110.36,110.32,110.33,984799992.0
2007-08-27 17:06:00,110.32,110.35,110.3,110.3,1404899980.0
2007-08-27 17:07:00,110.3,110.31,110.29,110.3,555999998.0
2007-08-27 17:08:00,110.29,110.31,110.29,110.29,326499998.0
2007-08-27 17:09:00,110.29,110.31,110.29,110.29,725799990.0
2007-08-27 17:10:00,110.3,110.3,110.29,110.29,369399992.0
2007-08-27 17:11:00,110.29,110.3,110.28,110.29,848400011.0
2007-08-27 17:12:00,110.29,110.34,110.28,110.33,1003100001.0
2007-08-27 17:13:00,110.33,110.33,110.3,110.3,952599990.0
2007-08-27 17:14:00,110.3,110.3,110.28,110.29,860199991.0
2007-08-27 17:15:00,110.29,110.33,110.29,110.31,817999985.0
2007-08-27 17:16:00,110.3,110.31,110.3,110.31,491599998.0
2007-08-27 17:17:00,110.31,110.33,110.31,110.33,257399994.0
2007-08-27 17:18:00,110.33,110.33,110.29,110.29,1448899994.0
2007-08-27 17:19:00,110.29,110.3,110.27,110.28,1459200001.0
2007-08-27 17:20:00,110.28,110.28,110.25,110.27,1419899995.0
2007-08-27 17:21:00,110.27,110.28,110.23,110.23,1537700001.0
2007-08-27 17:22:00,110.22,110.22,110.13,110.14,593099995.0
2007-08-27 17:23:00,110.15,110.17,110.14,110.17,593099995.0
2007-08-27 17:24:00,110.16,110.17,110.13,110.14,503399992.0
2007-08-27 17:25:00,110.14,110.17,110.13,110.14,1392600000.0
2007-08-27 17:26:00,110.14,110.19,110.14,110.18,863199996.0
2007-08-27 17:27:00,110.19,110.23,110.17,110.22,1182099982.0
2007-08-27 17:28:00,110.21,110.22,110.2,110.2,1701699978.0
2007-08-27 17:29:00,110.22,110.24,110.21,110.24,1701699978.0
2007-08-27 17:30:00,110.24,110.25,110.22,110.235,1155299986.0
2007-08-27 17:31:00,110.24,110.24,110.21,110.21,612099997.0
2007-08-27 17:32:00,110.21,110.21,110.17,110.21,931399991.0
2007-08-27 17:33:00,110.21,110.23,110.2,110.23,374099999.0
2007-08-27 17:34:00,110.23,110.26,110.2,110.26,528900007.0
2007-08-27 17:35:00,110.26,110.27,110.25,110.26,1140499993.0
2007-08-27 17:36:00,110.26,110.26,110.25,110.25,717400006.0
2007-08-27 17:37:00,110.24,110.26,110.24,110.25,552000004.0
2007-08-27 17:38:00,110.25,110.29,110.24,110.28,1010000005.0
2007-08-27 17:39:00,110.28,110.29,110.26,110.27,1322400005.0
2007-08-27 17:40:00,110.26,110.29,110.26,110.28,656300000.0
2007-08-27 17:41:00,110.28,110.29,110.28,110.29,615199992.0
2007-08-27 17:42:00,110.29,110.3,110.29,110.3,544899990.0
2007-08-27 17:43:00,110.3,110.35,110.3,110.32,1980599975.0
2007-08-27 17:44:00,110.32,110.32,110.3,110.31,1015100000.0
2007-08-27 17:45:00,110.31,110.33,110.31,110.33,359399990.0
2007-08-27 17:46:00,110.34,110.35,110.33,110.35,588599997.0
2007-08-27 17:47:00,110.34,110.35,110.32,110.33,1088499989.0
2007-08-27 17:48:00,110.32,110.32,110.3,110.31,1234999997.0
2007-08-27 17:49:00,110.32,110.32,110.29,110.31,566399996.0
2007-08-27 17:50:00,110.31,110.31,110.295,110.31,240799998.0
2007-08-27 17:51:00,110.31,110.31,110.3,110.31,181200000.0
2007-08-27 17:52:00,110.31,110.32,110.3,110.3,85500001.0
2007-08-27 17:53:00,110.3,110.31,110.29,110.31,544499998.0
2007-08-27 17:54:00,110.32,110.32,110.3,110.31,692899988.0
2007-08-27 17:55:00,110.31,110.32,110.305,110.32,189899994.0
2007-08-27 17:56:00,110.31,110.31,110.295,110.3,470499988.0
2007-08-27 17:57:00,110.31,110.31,110.31,110.31,8000000.0
2007-08-27 17:58:00,110.32,110.32,110.31,110.32,992099993.0
2007-08-27 17:59:00,110.315,110.35,110.315,110.35,843299983.0
2007-08-27 18:00:00,110.35,110.35,110.31,110.33,653400000.0
2007-08-27 18:01:00,110.33,110.34,110.33,110.34,229100000.0
2007-08-27 18:02:00,110.33,110.33,110.31,110.32,179299998.0
2007-08-27 18:03:00,110.31,110.33,110.31,110.32,136500000.0
2007-08-27 18:04:00,110.32,110.32,110.28,110.28,169200000.0
2007-08-27 18:05:00,110.265,110.31,110.265,110.31,173699998.0
2007-08-27 18:06:00,110.31,110.31,110.25,110.27,352700002.0
2007-08-27 18:07:00,110.27,110.29,110.26,110.28,460299998.0
2007-08-27 18:08:00,110.28,110.29,110.27,110.27,452599998.0
2007-08-27 18:09:00,110.27,110.29,110.26,110.28,178099997.0
2007-08-27 18:10:00,110.28,110.28,110.28,110.28,142900000.0
2007-08-27 18:11:00,110.28,110.31,110.26,110.3,161899999.0
2007-08-27 18:12:00,110.3,110.32,110.3,110.31,128200000.0
2007-08-27 18:13:00,110.31,110.32,110.3,110.31,246000000.0
2007-08-27 18:14:00,110.31,110.33,110.3,110.33,347400000.0
2007-08-27 18:15:00,110.33,110.355,110.33,110.35,336400000.0
2007-08-27 18:16:00,110.34,110.39,110.34,110.39,182400000.0
2007-08-27 18:17:00,110.41,110.42,110.39,110.41,565900000.0
2007-08-27 18:18:00,110.41,110.46,110.41,110.45,526900000.0
2007-08-27 18:19:00,110.45,110.45,110.42,110.44,111099999.0
2007-08-27 18:20:00,110.45,110.45,110.4,110.42,304899999.0
2007-08-27 18:21:00,110.42,110.42,110.365,110.4,285400000.0
2007-08-27 18:22:00,110.38,110.4,110.37,110.395,177400000.0
2007-08-27 18:23:00,110.4,110.43,110.38,110.43,186199999.0
2007-08-27 18:24:00,110.43,110.44,110.39,110.39,288000000.0
2007-08-27 18:25:00,110.39,110.39,110.37,110.39,253699999.0
2007-08-27 18:26:00,110.39,110.39,110.37,110.38,358400000.0
2007-08-27 18:27:00,110.36,110.39,110.36,110.39,199000000.0
2007-08-27 18:28:00,110.39,110.39,110.38,110.39,236800000.0
2007-08-27 18:29:00,110.39,110.39,110.37,110.37,142399999.0
2007-08-27 18:30:00,110.37,110.38,110.35,110.36,216699999.0
2007-08-27 18:31:00,110.36,110.38,110.36,110.38,226900000.0
2007-08-27 18:32:00,110.38,110.38,110.37,110.38,170000000.0
2007-08-27 18:33:00,110.38,110.38,110.38,110.38,114300000.0
2007-08-27 18:34:00,110.38,110.38,110.37,110.37,146300000.0
2007-08-27 18:35:00,110.37,110.4,110.37,110.39,148900000.0
2007-08-27 18:36:00,110.39,110.4,110.385,110.385,165500000.0
2007-08-27 18:37:00,110.385,110.39,110.38,110.39,266799997.0
2007-08-27 18:38:00,110.39,110.39,110.36,110.36,70900000.0
2007-08-27 18:39:00,110.36,110.39,110.35,110.38,216299999.0
2007-08-27 18:40:00,110.4,110.4,110.37,110.39,359599999.0
2007-08-27 18:41:00,110.39,110.4,110.36,110.4,244800000.0
2007-08-27 18:42:00,110.4,110.41,110.4,110.4,155200000.0
2007-08-27 18:43:00,110.41,110.41,110.41,110.41,15800000.0
2007-08-27 18:44:00,110.405,110.43,110.405,110.425,166499999.0
2007-08-27 18:45:00,110.43,110.43,110.42,110.42,212000000.0
2007-08-27 18:46:00,110.42,110.44,110.41,110.43,355599999.0
2007-08-27 18:47:00,110.43,110.43,110.4,110.4,130699999.0
2007-08-27 18:48:00,110.39,110.4,110.385,110.385,304600000.0
2007-08-27 18:49:00,110.39,110.39,110.39,110.39,28500000.0
2007-08-27 18:50:00,110.39,110.39,110.38,110.38,107299999.0
2007-08-27 18:51:00,110.39,110.39,110.37,110.37,171100000.0
2007-08-27 18:52:00,110.37,110.38,110.37,110.37,243000000.0
2007-08-27 18:54:00,110.38,110.39,110.37,110.38,290900000.0
2007-08-27 18:55:00,110.38,110.39,110.37,110.39,222400000.0
2007-08-27 18:56:00,110.385,110.42,110.37,110.38,232400000.0
2007-08-27 18:57:00,110.37,110.41,110.36,110.41,177800000.0
2007-08-27 18:58:00,110.395,110.41,110.39,110.4,325600000.0
2007-08-27 18:59:00,110.41,110.44,110.41,110.44,266300001.0
2007-08-27 19:00:00,110.44,110.44,110.38,110.38,330300000.0
2007-08-27 19:01:00,110.38,110.42,110.38,110.41,102500000.0
2007-08-27 19:02:00,110.42,110.45,110.415,110.45,212100000.0
2007-08-27 19:03:00,110.45,110.48,110.42,110.46,417700000.0
2007-08-27 19:04:00,110.46,110.46,110.405,110.445,284099998.0
2007-08-27 19:05:00,110.46,110.46,110.445,110.46,97100000.0
2007-08-27 19:06:00,110.46,110.49,110.45,110.48,219400000.0
2007-08-27 19:07:00,110.47,110.48,110.46,110.47,161600000.0
2007-08-27 19:08:00,110.465,110.51,110.46,110.5,509699997.0
2007-08-27 19:09:00,110.49,110.5,110.48,110.49,223000000.0
2007-08-27 19:10:00,110.5,110.53,110.5,110.51,324699999.0
2007-08-27 19:11:00,110.51,110.51,110.44,110.45,370699995.0
2007-08-27 19:12:00,110.46,110.48,110.43,110.43,413000001.0
2007-08-27 19:13:00,110.43,110.45,110.42,110.45,141499999.0
2007-08-27 19:14:00,110.45,110.46,110.43,110.43,126500000.0
2007-08-27 19:15:00,110.43,110.44,110.43,110.44,100900000.0
2007-08-27 19:16:00,110.44,110.45,110.44,110.44,200100000.0
2007-08-27 19:17:00,110.44,110.44,110.44,110.44,94699999.0
2007-08-27 19:18:00,110.44,110.46,110.44,110.46,222100000.0
2007-08-27 19:19:00,110.46,110.46,110.42,110.44,460399998.0
2007-08-27 19:20:00,110.44,110.48,110.42,110.47,266299999.0
2007-08-27 19:21:00,110.47,110.47,110.45,110.46,224199997.0
2007-08-27 19:22:00,110.46,110.46,110.39,110.39,342099998.0
2007-08-27 19:23:00,110.41,110.41,110.4,110.4,102399998.0
2007-08-27 19:24:00,110.4,110.4,110.36,110.36,209399996.0
2007-08-27 19:25:00,110.37,110.38,110.36,110.37,97300000.0
2007-08-27 19:26:00,110.36,110.38,110.35,110.365,263899999.0
2007-08-27 19:27:00,110.37,110.39,110.37,110.39,213000000.0
2007-08-27 19:28:00,110.4,110.42,110.39,110.42,220399999.0
2007-08-27 19:29:00,110.42,110.42,110.41,110.41,141200000.0
2007-08-27 19:30:00,110.41,110.42,110.41,110.42,113500000.0
2007-08-27 19:31:00,110.42,110.43,110.4,110.43,275600000.0
2007-08-27 19:32:00,110.43,110.43,110.4,110.4,205799999.0
2007-08-27 19:33:00,110.41,110.41,110.41,110.41,82400000.0
2007-08-27 19:34:00,110.41,110.42,110.4,110.42,157599999.0
2007-08-27 19:35:00,110.42,110.42,110.395,110.395,477600000.0
2007-08-27 19:36:00,110.39,110.4,110.38,110.39,298699997.0
2007-08-27 19:37:00,110.38,110.41,110.38,110.41,143499999.0
2007-08-27 19:38:00,110.41,110.41,110.28,110.29,1129300002.0
2007-08-27 19:39:00,110.29,110.31,110.275,110.29,442900001.0
2007-08-27 19:40:00,110.29,110.31,110.27,110.31,291200000.0
2007-08-27 19:41:00,110.31,110.31,110.31,110.31,64200000.0
2007-08-27 19:42:00,110.31,110.31,110.285,110.3,184800001.0
2007-08-27 19:43:00,110.3,110.31,110.29,110.3,231100000.0
2007-08-27 19:44:00,110.28,110.29,110.28,110.28,124299999.0
2007-08-27 19:45:00,110.29,110.3,110.285,110.285,124299999.0
2007-08-27 19:46:00,110.275,110.29,110.265,110.285,290699997.0
2007-08-27 19:47:00,110.3,110.3,110.3,110.3,4000000.0
2007-08-27 19:48:00,110.3,110.33,110.29,110.32,262699996.0
2007-08-27 19:49:00,110.31,110.33,110.3,110.31,104400000.0
2007-08-27 19:50:00,110.32,110.32,110.29,110.3,68500002.0
2007-08-27 19:51:00,110.3,110.32,110.29,110.3,130700000.0
2007-08-27 19:53:00,110.3,110.3,110.27,110.28,291399997.0
2007-08-27 19:54:00,110.27,110.27,110.25,110.27,590599997.0
2007-08-27 19:55:00,110.27,110.3,110.26,110.29,207400000.0
2007-08-27 19:56:00,110.29,110.3,110.28,110.29,367599997.0
2007-08-27 19:57:00,110.29,110.29,110.27,110.28,175800000.0
2007-08-27 19:58:00,110.28,110.3,110.27,110.3,206899999.0
2007-08-27 19:59:00,110.29,110.3,110.27,110.28,437100000.0
2007-08-27 20:00:00,110.28,110.28,110.27,110.28,84900000.0
2007-08-27 20:01:00,110.28,110.28,110.28,110.28,11200000.0
2007-08-27 20:02:00,110.28,110.33,110.28,110.33,141000002.0
2007-08-27 20:03:00,110.32,110.33,110.32,110.32,116900001.0
2007-08-27 20:04:00,110.33,110.34,110.32,110.32,147700000.0
2007-08-27 20:05:00,110.3,110.32,110.3,110.3,163000001.0
2007-08-27 20:06:00,110.31,110.33,110.305,110.33,268000000.0
2007-08-27 20:07:00,110.33,110.35,110.31,110.33,304300005.0
2007-08-27 20:08:00,110.33,110.33,110.3,110.31,268499993.0
2007-08-27 20:09:00,110.3,110.33,110.3,110.32,105500000.0
2007-08-27 20:10:00,110.31,110.33,110.31,110.32,138500000.0
2007-08-27 20:11:00,110.31,110.31,110.3,110.31,108500000.0
2007-08-27 20:12:00,110.32,110.32,110.31,110.31,40300000.0
2007-08-27 20:13:00,110.31,110.35,110.31,110.34,255200000.0
2007-08-27 20:14:00,110.35,110.37,110.33,110.34,233300002.0
2007-08-27 20:15:00,110.36,110.36,110.35,110.35,8800000.0
2007-08-27 20:16:00,110.35,110.36,110.325,110.33,161000000.0
2007-08-27 20:17:00,110.34,110.34,110.33,110.33,19300000.0
2007-08-27 20:18:00,110.33,110.37,110.33,110.36,62800000.0
2007-08-27 20:19:00,110.345,110.37,110.345,110.36,54800000.0
2007-08-27 20:20:00,110.36,110.37,110.36,110.36,27800000.0
2007-08-27 20:21:00,110.37,110.41,110.37,110.41,282800000.0
2007-08-27 20:22:00,110.41,110.41,110.38,110.38,307100000.0
2007-08-27 20:23:00,110.365,110.39,110.365,110.37,91400000.0
2007-08-27 20:24:00,110.37,110.39,110.365,110.39,239499998.0
2007-08-27 20:25:00,110.39,110.39,110.39,110.39,42800000.0
2007-08-27 20:26:00,110.38,110.38,110.365,110.38,97700000.0
2007-08-27 20:27:00,110.37,110.38,110.36,110.38,70700000.0
2007-08-27 20:28:00,110.38,110.39,110.37,110.37,72100000.0
2007-08-27 20:29:00,110.38,110.39,110.37,110.38,80100000.0
2007-08-27 20:30:00,110.36,110.39,110.36,110.38,141500000.0
2007-08-27 20:31:00,110.38,110.46,110.38,110.445,668699994.0
2007-08-27 20:32:00,110.45,110.46,110.405,110.41,740800000.0
2007-08-27 20:33:00,110.42,110.44,110.42,110.43,225300000.0
2007-08-27 20:34:00,110.44,110.48,110.425,110.48,358199999.0
2007-08-27 20:35:00,110.48,110.48,110.43,110.44,363800002.0
2007-08-27 20:36:00,110.44,110.47,110.43,110.47,435800001.0
2007-08-27 20:37:00,110.46,110.47,110.43,110.44,318500003.0
2007-08-27 20:38:00,110.44,110.48,110.44,110.46,244700000.0
2007-08-27 20:39:00,110.47,110.51,110.45,110.49,701199998.0
2007-08-27 20:40:00,110.49,110.51,110.47,110.49,779199992.0
2007-08-27 20:41:00,110.49,110.5,110.48,110.49,251799999.0
2007-08-27 20:42:00,110.48,110.49,110.455,110.47,509499995.0
2007-08-27 20:43:00,110.465,110.465,110.39,110.42,920399995.0
2007-08-27 20:44:00,110.42,110.44,110.415,110.43,191200000.0
2007-08-27 20:45:00,110.43,110.44,110.32,110.35,760400000.0
2007-08-27 20:46:00,110.33,110.37,110.285,110.33,897000005.0
2007-08-27 20:47:00,110.32,110.34,110.28,110.28,559500002.0
2007-08-27 20:48:00,110.28,110.3,110.27,110.29,148299997.0
2007-08-27 20:49:00,110.29,110.32,110.29,110.31,233100000.0
2007-08-27 20:50:00,110.31,110.31,110.3,110.3,111500000.0
2007-08-27 20:51:00,110.3,110.31,110.28,110.3,296800001.0
2007-08-27 20:52:00,110.305,110.305,110.28,110.29,161400001.0
2007-08-27 20:53:00,110.29,110.31,110.29,110.29,235400000.0
2007-08-27 20:54:00,110.31,110.31,110.25,110.27,226799999.0
2007-08-27 20:55:00,110.28,110.29,110.28,110.29,202800000.0
2007-08-27 20:56:00,110.3,110.34,110.28,110.32,203900000.0
2007-08-27 20:57:00,110.31,110.32,110.26,110.26,590000001.0
2007-08-27 20:58:00,110.27,110.29,110.26,110.28,334699998.0
2007-08-27 20:59:00,110.27,110.28,110.26,110.28,273800000.0
2007-08-27 21:00:00,110.28,110.3,110.27,110.29,348300000.0
2007-08-27 21:01:00,110.29,110.29,110.23,110.24,483199998.0
2007-08-27 21:02:00,110.25,110.27,110.23,110.26,189600000.0
2007-08-27 21:03:00,110.26,110.29,110.245,110.265,557400000.0
2007-08-27 21:04:00,110.265,110.265,110.24,110.24,212799999.0
2007-08-27 21:05:00,110.245,110.245,110.23,110.23,47000000.0
2007-08-27 21:06:00,110.245,110.26,110.245,110.26,128500000.0
2007-08-27 21:07:00,110.255,110.265,110.25,110.265,132500000.0
2007-08-27 21:08:00,110.27,110.28,110.26,110.275,197700000.0
2007-08-27 21:09:00,110.275,110.28,110.26,110.27,311100001.0
2007-08-27 21:10:00,110.28,110.29,110.26,110.265,223500000.0
2007-08-27 21:11:00,110.27,110.28,110.25,110.265,222100001.0
2007-08-27 21:12:00,110.25,110.28,110.25,110.28,190700000.0
2007-08-27 21:13:00,110.28,110.32,110.27,110.315,451899999.0
2007-08-27 21:14:00,110.32,110.32,110.28,110.315,146999999.0
2007-08-27 21:15:00,110.3,110.32,110.29,110.31,167099997.0
2007-08-27 21:16:00,110.3,110.305,110.295,110.295,58199999.0
2007-08-27 21:17:00,110.295,110.305,110.265,110.28,448499999.0
2007-08-27 21:18:00,110.28,110.28,110.26,110.27,189100001.0
2007-08-27 21:19:00,110.27,110.29,110.27,110.275,305200000.0
2007-08-27 21:20:00,110.275,110.275,110.225,110.225,184199999.0
2007-08-27 21:21:00,110.22,110.22,110.16,110.17,690800001.0
2007-08-27 21:22:00,110.16,110.185,110.14,110.16,357299999.0
2007-08-27 21:23:00,110.14,110.19,110.14,110.18,626000004.0
2007-08-27 21:24:00,110.17,110.18,110.16,110.16,148200002.0
2007-08-27 21:25:00,110.16,110.19,110.16,110.18,214299999.0
2007-08-27 21:26:00,110.18,110.18,110.17,110.18,182700000.0
2007-08-27 21:27:00,110.175,110.21,110.16,110.2,314200000.0
2007-08-27 21:28:00,110.19,110.24,110.17,110.235,338300003.0
2007-08-27 21:29:00,110.24,110.25,110.2,110.21,257199995.0
2007-08-27 21:30:00,110.21,110.23,110.21,110.225,75100000.0
2007-08-27 21:31:00,110.22,110.23,110.19,110.23,263200001.0
2007-08-27 21:32:00,110.23,110.25,110.23,110.25,164200000.0
2007-08-27 21:33:00,110.25,110.25,110.21,110.215,81500000.0
2007-08-27 21:34:00,110.21,110.22,110.2,110.2,98300001.0
2007-08-27 21:35:00,110.205,110.215,110.19,110.2,313199997.0
2007-08-27 21:36:00,110.2,110.21,110.2,110.205,54300000.0
2007-08-27 21:37:00,110.205,110.205,110.18,110.18,275900000.0
2007-08-27 21:38:00,110.18,110.19,110.145,110.17,514400000.0
2007-08-27 21:39:00,110.17,110.17,110.12,110.12,420999992.0
2007-08-27 21:40:00,110.14,110.175,110.13,110.15,418700002.0
2007-08-27 21:41:00,110.15,110.17,110.15,110.15,224999998.0
2007-08-27 21:42:00,110.15,110.15,110.145,110.15,140400000.0
2007-08-27 21:43:00,110.16,110.18,110.15,110.17,342399999.0
2007-08-27 21:44:00,110.17,110.19,110.16,110.165,183999998.0
2007-08-27 21:45:00,110.17,110.17,110.17,110.17,3200000.0
2007-08-27 21:46:00,110.17,110.2,110.17,110.18,225599999.0
2007-08-27 21:47:00,110.19,110.2,110.18,110.19,247500002.0
2007-08-27 21:48:00,110.19,110.195,110.19,110.195,28700001.0
2007-08-27 21:49:00,110.2,110.22,110.18,110.18,375799999.0
2007-08-27 21:50:00,110.18,110.19,110.16,110.16,270299994.0
2007-08-27 21:51:00,110.16,110.16,110.13,110.16,132300000.0
2007-08-27 21:52:00,110.16,110.18,110.135,110.14,328099999.0
2007-08-27 21:53:00,110.135,110.14,110.11,110.115,434700000.0
2007-08-27 21:54:00,110.12,110.145,110.11,110.13,201300000.0
2007-08-27 21:55:00,110.14,110.145,110.13,110.145,203199999.0
2007-08-27 21:56:00,110.145,110.16,110.12,110.16,688700002.0
2007-08-27 21:57:00,110.15,110.15,110.09,110.095,225799996.0
2007-08-27 21:58:00,110.1,110.1,110.06,110.07,286700000.0
2007-08-27 21:59:00,110.065,110.08,110.05,110.07,295700001.0
2007-08-27 22:00:00,110.07,110.07,110.06,110.07,51000000.0
2007-08-27 22:01:00,110.07,110.08,110.03,110.03,102699999.0
2007-08-27 22:02:00,110.03,110.04,110.005,110.025,199800002.0
2007-08-27 22:03:00,110.025,110.04,110.025,110.03,80300000.0
2007-08-27 22:04:00,110.03,110.03,109.96,109.97,275600006.0
2007-08-27 22:05:00,109.975,109.98,109.95,109.95,243600002.0
2007-08-27 22:06:00,109.97,109.98,109.96,109.96,161000001.0
2007-08-27 22:07:00,109.96,109.96,109.915,109.96,234400000.0
2007-08-27 22:08:00,109.97,109.98,109.925,109.98,102700001.0
2007-08-27 22:09:00,109.985,109.99,109.97,109.99,125600000.0
2007-08-27 22:10:00,109.98,109.99,109.96,109.97,137599998.0
2007-08-27 22:11:00,109.97,110.0,109.97,109.99,98700000.0
2007-08-27 22:12:00,110.0,110.03,109.99,110.01,134200000.0
2007-08-27 22:13:00,110.01,110.02,109.96,109.97,118100000.0
2007-08-27 22:14:00,109.97,109.98,109.97,109.98,32800000.0
2007-08-27 22:15:00,109.97,110.01,109.97,110.01,339000001.0
2007-08-27 22:16:00,110.02,110.02,109.98,110.0,152500002.0
2007-08-27 22:17:00,109.995,110.02,109.995,110.01,91700000.0
2007-08-27 22:18:00,110.01,110.04,110.01,110.025,77000000.0
2007-08-27 22:19:00,110.025,110.03,110.02,110.02,51600000.0
2007-08-27 22:20:00,110.03,110.05,110.02,110.05,31000000.0
2007-08-27 22:21:00,110.025,110.04,110.025,110.025,44800000.0
2007-08-27 22:22:00,110.03,110.06,110.01,110.02,151700000.0
2007-08-27 22:23:00,110.02,110.02,110.02,110.02,19000000.0
2007-08-27 22:24:00,110.01,110.02,110.0,110.0,95700000.0
2007-08-27 22:25:00,110.01,110.01,109.99,110.01,73200000.0
2007-08-27 22:26:00,110.0,110.01,109.98,110.0,61500000.0
2007-08-27 22:27:00,109.99,110.0,109.98,109.98,94399998.0
2007-08-27 22:28:00,109.995,110.0,109.98,110.0,43000000.0
2007-08-27 22:29:00,110.0,110.0,109.955,109.955,70700000.0
2007-08-27 22:30:00,109.96,109.97,109.92,109.97,161400000.0
2007-08-27 22:31:00,109.95,109.95,109.94,109.94,105600000.0
2007-08-27 22:32:00,109.93,109.93,109.86,109.87,150500001.0
2007-08-27 22:33:00,109.85,109.87,109.85,109.87,234900000.0
2007-08-27 22:34:00,109.86,109.87,109.84,109.87,197400000.0
2007-08-27 22:35:00,109.87,109.87,109.86,109.87,37000000.0
2007-08-27 22:36:00,109.87,109.88,109.87,109.87,134700000.0
2007-08-27 22:37:00,109.89,109.89,109.87,109.88,86800000.0
2007-08-27 22:38:00,109.87,109.87,109.87,109.87,5600000.0
2007-08-27 22:39:00,109.87,109.87,109.83,109.84,55000000.0
2007-08-27 22:40:00,109.84,109.845,109.8,109.81,254400001.0
2007-08-27 22:41:00,109.81,109.84,109.81,109.84,124000001.0
2007-08-27 22:42:00,109.84,109.84,109.815,109.82,56500000.0
2007-08-27 22:43:00,109.825,109.86,109.82,109.86,100100000.0
2007-08-27 22:44:00,109.845,109.85,109.82,109.84,116900000.0
2007-08-27 22:45:00,109.83,109.84,109.82,109.82,18600000.0
2007-08-27 22:46:00,109.82,109.83,109.82,109.83,86400000.0
2007-08-27 22:47:00,109.83,109.875,109.82,109.86,520399997.0
2007-08-27 22:48:00,109.86,109.86,109.84,109.84,94999999.0
2007-08-27 22:49:00,109.84,109.89,109.84,109.88,307599991.0
2007-08-27 22:50:00,109.88,109.91,109.86,109.89,510899998.0
2007-08-27 22:51:00,109.91,109.91,109.9,109.9,5600000.0
2007-08-27 22:52:00,109.91,109.91,109.91,109.91,3200000.0
2007-08-27 22:53:00,109.91,109.91,109.89,109.89,25500000.0
2007-08-27 22:54:00,109.9,109.9,109.9,109.9,1600000.0
2007-08-27 22:55:00,109.9,109.9,109.85,109.85,45700000.0
2007-08-27 22:56:00,109.85,109.89,109.85,109.87,117800000.0
2007-08-27 22:57:00,109.88,109.88,109.88,109.88,6400000.0
2007-08-27 22:58:00,109.88,109.88,109.86,109.86,32800000.0
2007-08-27 22:59:00,109.85,109.88,109.84,109.84,24700000.0
2007-08-27 23:00:00,109.83,109.84,109.795,109.795,38000000.0
2007-08-27 23:01:00,109.82,109.82,109.795,109.81,59200000.0
2007-08-27 23:02:00,109.8,109.81,109.78,109.79,58100000.0
2007-08-27 23:03:00,109.78,109.78,109.78,109.78,8300000.0
2007-08-27 23:04:00,109.77,109.77,109.76,109.76,16600000.0
2007-08-27 23:05:00,109.76,109.76,109.73,109.735,46400000.0
2007-08-27 23:06:00,109.76,109.76,109.73,109.73,33300000.0
2007-08-27 23:07:00,109.74,109.76,109.74,109.76,20000000.0
2007-08-27 23:08:00,109.75,109.75,109.735,109.75,21400000.0
2007-08-27 23:09:00,109.76,109.76,109.75,109.76,49600000.0
2007-08-27 23:10:00,109.76,109.76,109.755,109.755,48299999.0
2007-08-27 23:11:00,109.76,109.77,109.76,109.76,50200000.0
2007-08-27 23:12:00,109.765,109.765,109.765,109.765,16000000.0
2007-08-27 23:13:00,109.765,109.765,109.76,109.76,80400000.0
2007-08-27 23:14:00,109.765,109.77,109.75,109.75,67900000.0
2007-08-27 23:15:00,109.77,109.77,109.74,109.76,45500000.0
2007-08-27 23:16:00,109.76,109.77,109.74,109.765,81400000.0
2007-08-27 23:17:00,109.76,109.76,109.68,109.695,350299999.0
2007-08-27 23:18:00,109.68,109.7,109.65,109.65,263199998.0
2007-08-27 23:19:00,109.645,109.65,109.59,109.6,440799997.0
2007-08-27 23:20:00,109.6,109.61,109.55,109.56,494099990.0
2007-08-27 23:21:00,109.57,109.58,109.54,109.58,251399998.0
2007-08-27 23:22:00,109.58,109.59,109.56,109.59,263500000.0
2007-08-27 23:23:00,109.59,109.67,109.59,109.67,313899999.0
2007-08-27 23:24:00,109.67,109.67,109.65,109.65,202300002.0
2007-08-27 23:25:00,109.66,109.66,109.64,109.65,295100001.0
2007-08-27 23:26:00,109.65,109.65,109.62,109.63,123600000.0
2007-08-27 23:27:00,109.63,109.65,109.62,109.62,216300002.0
2007-08-27 23:28:00,109.63,109.64,109.63,109.64,22400000.0
2007-08-27 23:29:00,109.64,109.64,109.64,109.64,11700000.0
2007-08-27 23:30:00,109.64,109.67,109.64,109.67,66300000.0
2007-08-27 23:31:00,109.675,109.68,109.65,109.68,112200000.0
2007-08-27 23:32:00,109.685,109.7,109.68,109.7,58200000.0
2007-08-27 23:33:00,109.69,109.69,109.64,109.65,85700000.0
2007-08-27 23:34:00,109.66,109.67,109.64,109.64,115200000.0
2007-08-27 23:35:00,109.64,109.69,109.64,109.66,135100000.0
2007-08-27 23:36:00,109.68,109.69,109.655,109.655,99400000.0
2007-08-27 23:37:00,109.67,109.67,109.655,109.66,66700000.0
2007-08-27 23:38:00,109.66,109.67,109.645,109.67,26600000.0
2007-08-27 23:39:00,109.66,109.67,109.65,109.65,11600000.0
2007-08-27 23:40:00,109.645,109.66,109.645,109.66,36100000.0
2007-08-27 23:41:00,109.66,109.72,109.65,109.7,219000000.0
2007-08-27 23:42:00,109.7,109.7,109.65,109.68,177500000.0
2007-08-27 23:43:00,109.68,109.75,109.68,109.735,150599999.0
2007-08-27 23:44:00,109.735,109.75,109.73,109.74,418499992.0
2007-08-27 23:45:00,109.75,109.75,109.67,109.7,284799997.0
2007-08-27 23:46:00,109.71,109.71,109.7,109.7,44000000.0
2007-08-27 23:47:00,109.72,109.72,109.7,109.705,34800000.0
2007-08-27 23:48:00,109.72,109.74,109.72,109.74,76400000.0
2007-08-27 23:49:00,109.74,109.75,109.72,109.75,84000000.0
2007-08-27 23:50:00,109.74,109.74,109.72,109.73,104800000.0
2007-08-27 23:51:00,109.73,109.74,109.72,109.72,88200000.0
2007-08-27 23:52:00,109.72,109.72,109.72,109.72,25200000.0
2007-08-27 23:53:00,109.72,109.72,109.69,109.71,121999998.0
2007-08-27 23:54:00,109.73,109.73,109.68,109.68,204399999.0
2007-08-27 23:55:00,109.675,109.69,109.65,109.655,120600000.0
2007-08-27 23:56:00,109.67,109.67,109.62,109.63,157600000.0
2007-08-27 23:57:00,109.63,109.66,109.62,109.66,190699999.0
2007-08-27 23:58:00,109.65,109.68,109.65,109.67,85099999.0
2007-08-27 23:59:00,109.675,109.675,109.65,109.66,93400001.0
2007-08-28 00:00:00,109.66,109.67,109.65,109.65,160800001.0
2007-08-28 00:01:00,109.66,109.665,109.64,109.665,114300001.0
2007-08-28 00:02:00,109.665,109.67,109.66,109.66,67700002.0
2007-08-28 00:03:00,109.66,109.66,109.65,109.65,72000001.0
2007-08-28 00:04:00,109.66,109.68,109.66,109.675,127999999.0
2007-08-28 00:05:00,109.675,109.7,109.66,109.7,623999999.0
2007-08-28 00:06:00,109.7,109.7,109.69,109.69,24600000.0
2007-08-28 00:07:00,109.7,109.71,109.68,109.685,46499999.0
2007-08-28 00:08:00,109.71,109.72,109.69,109.7,507900002.0
2007-08-28 00:09:00,109.71,109.72,109.7,109.71,126500000.0
2007-08-28 00:10:00,109.71,109.72,109.69,109.7,484999995.0
2007-08-28 00:11:00,109.69,109.7,109.66,109.66,257500003.0
2007-08-28 00:12:00,109.66,109.665,109.635,109.65,153200002.0
2007-08-28 00:13:00,109.65,109.65,109.645,109.65,39500000.0
2007-08-28 00:14:00,109.65,109.65,109.64,109.65,106700002.0
2007-08-28 00:16:00,109.65,109.66,109.63,109.64,124700000.0
2007-08-28 00:18:00,109.65,109.65,109.64,109.64,39800000.0
2007-08-28 00:19:00,109.65,109.65,109.63,109.64,152599999.0
2007-08-28 00:20:00,109.64,109.64,109.63,109.63,39600000.0
2007-08-28 00:21:00,109.635,109.64,109.62,109.62,159600003.0
2007-08-28 00:22:00,109.63,109.65,109.62,109.65,81999999.0
2007-08-28 00:23:00,109.65,109.665,109.63,109.665,155700000.0
2007-08-28 00:24:00,109.665,109.665,109.65,109.65,211100003.0
2007-08-28 00:25:00,109.65,109.68,109.615,109.68,284700008.0
2007-08-28 00:26:00,109.68,109.69,109.63,109.65,162600000.0
2007-08-28 00:27:00,109.645,109.655,109.61,109.64,374500001.0
2007-08-28 00:28:00,109.65,109.65,109.64,109.65,8800000.0
2007-08-28 00:29:00,109.64,109.65,109.61,109.615,275700001.0
2007-08-28 00:30:00,109.615,109.615,109.58,109.59,521099995.0
2007-08-28 00:31:00,109.58,109.605,109.58,109.595,224399998.0
2007-08-28 00:32:00,109.6,109.6,109.57,109.585,281199999.0
2007-08-28 00:33:00,109.57,109.585,109.56,109.57,272799996.0
2007-08-28 00:34:00,109.565,109.57,109.555,109.57,136199998.0
2007-08-28 00:35:00,109.55,109.59,109.55,109.58,410999990.0
2007-08-28 00:36:00,109.575,109.595,109.56,109.595,502999990.0
2007-08-28 00:37:00,109.58,109.615,109.58,109.59,319299994.0
2007-08-28 00:38:00,109.59,109.62,109.57,109.585,613699994.0
2007-08-28 00:39:00,109.555,109.595,109.555,109.595,80799999.0
2007-08-28 00:40:00,109.59,109.61,109.59,109.595,114099998.0
2007-08-28 00:41:00,109.59,109.59,109.57,109.585,206799998.0
2007-08-28 00:42:00,109.59,109.595,109.585,109.585,93199998.0
2007-08-28 00:43:00,109.59,109.59,109.52,109.535,369499995.0
2007-08-28 00:44:00,109.54,109.54,109.51,109.51,374699997.0
2007-08-28 00:45:00,109.51,109.525,109.34,109.39,1002499992.0
2007-08-28 00:46:00,109.39,109.44,109.38,109.415,731699993.0
2007-08-28 00:47:00,109.41,109.41,109.34,109.35,518099999.0
2007-08-28 00:48:00,109.35,109.38,109.34,109.37,647299996.0
2007-08-28 00:49:00,109.37,109.42,109.37,109.42,466900002.0
2007-08-28 00:50:00,109.42,109.455,109.42,109.44,716500006.0
2007-08-28 00:51:00,109.44,109.45,109.41,109.41,563999998.0
2007-08-28 00:52:00,109.415,109.43,109.4,109.43,252300000.0
2007-08-28 00:53:00,109.43,109.45,109.425,109.45,93100000.0
2007-08-28 00:54:00,109.45,109.585,109.435,109.58,528199996.0
2007-08-28 00:55:00,109.58,109.64,109.58,109.59,603400000.0
2007-08-28 00:56:00,109.59,109.59,109.55,109.56,442200000.0
2007-08-28 00:57:00,109.55,109.57,109.54,109.56,273200000.0
2007-08-28 00:58:00,109.56,109.56,109.51,109.52,180600000.0
2007-08-28 00:59:00,109.52,109.53,109.5,109.53,201500000.0
2007-08-28 01:00:00,109.54,109.58,109.52,109.53,495300006.0
2007-08-28 01:01:00,109.52,109.54,109.485,109.54,279900004.0
2007-08-28 01:02:00,109.55,109.55,109.52,109.52,126299999.0
2007-08-28 01:03:00,109.525,109.55,109.51,109.53,201400001.0
2007-08-28 01:04:00,109.54,109.545,109.51,109.52,263400002.0
2007-08-28 01:05:00,109.52,109.53,109.51,109.53,158899998.0
2007-08-28 01:06:00,109.52,109.53,109.5,109.52,361500000.0
2007-08-28 01:07:00,109.53,109.54,109.5,109.54,215299999.0
2007-08-28 01:08:00,109.53,109.55,109.5,109.545,387299997.0
2007-08-28 01:09:00,109.54,109.58,109.51,109.58,375700000.0
2007-08-28 01:10:00,109.58,109.59,109.575,109.58,78299999.0
2007-08-28 01:11:00,109.58,109.61,109.58,109.6,130200000.0
2007-08-28 01:12:00,109.59,109.61,109.59,109.59,328299999.0
2007-08-28 01:13:00,109.59,109.6,109.575,109.59,122399997.0
2007-08-28 01:14:00,109.61,109.61,109.6,109.6,53499999.0
2007-08-28 01:15:00,109.61,109.64,109.59,109.63,293700000.0
2007-08-28 01:16:00,109.63,109.67,109.63,109.665,316499994.0
2007-08-28 01:17:00,109.66,109.66,109.6,109.6,572099998.0
2007-08-28 01:18:00,109.6,109.6,109.57,109.57,127299999.0
2007-08-28 01:19:00,109.57,109.57,109.56,109.565,86799998.0
2007-08-28 01:20:00,109.56,109.565,109.51,109.52,247599996.0
2007-08-28 01:21:00,109.54,109.55,109.5,109.53,290899999.0
2007-08-28 01:22:00,109.53,109.53,109.51,109.53,222099999.0
2007-08-28 01:23:00,109.52,109.54,109.52,109.52,218399998.0
2007-08-28 01:24:00,109.53,109.55,109.5,109.525,329699997.0
2007-08-28 01:25:00,109.54,109.54,109.52,109.52,53400000.0
2007-08-28 01:26:00,109.55,109.56,109.53,109.55,211199994.0
2007-08-28 01:27:00,109.56,109.59,109.555,109.57,516899995.0
2007-08-28 01:28:00,109.57,109.59,109.53,109.59,548299993.0
2007-08-28 01:29:00,109.59,109.59,109.53,109.57,97299999.0
2007-08-28 01:30:00,109.57,109.57,109.54,109.56,74600000.0
2007-08-28 01:31:00,109.54,109.57,109.54,109.555,156399996.0
2007-08-28 01:32:00,109.55,109.59,109.55,109.56,181500000.0
2007-08-28 01:33:00,109.58,109.58,109.56,109.57,68200000.0
2007-08-28 01:34:00,109.56,109.57,109.56,109.57,43900000.0
2007-08-28 01:35:00,109.57,109.57,109.515,109.54,176600000.0
2007-08-28 01:36:00,109.54,109.55,109.5,109.51,532300000.0
2007-08-28 01:37:00,109.525,109.55,109.49,109.51,429799998.0
2007-08-28 01:38:00,109.495,109.56,109.495,109.555,464699991.0
2007-08-28 01:39:00,109.55,109.57,109.52,109.53,728399994.0
2007-08-28 01:40:00,109.53,109.56,109.515,109.55,585799994.0
2007-08-28 01:41:00,109.54,109.57,109.525,109.56,587799993.0
2007-08-28 01:42:00,109.57,109.57,109.53,109.56,433500000.0
2007-08-28 01:43:00,109.56,109.58,109.535,109.55,335899997.0
2007-08-28 01:44:00,109.545,109.555,109.5,109.55,577299997.0
2007-08-28 01:45:00,109.545,109.57,109.51,109.52,573399996.0
2007-08-28 01:46:00,109.54,109.55,109.505,109.535,304399992.0
2007-08-28 01:47:00,109.54,109.57,109.5,109.52,581799990.0
2007-08-28 01:48:00,109.51,109.52,109.485,109.515,279599993.0
2007-08-28 01:49:00,109.52,109.55,109.5,109.52,580999987.0
2007-08-28 01:50:00,109.53,109.56,109.51,109.545,317599997.0
2007-08-28 01:51:00,109.53,109.55,109.52,109.54,170700000.0
2007-08-28 01:52:00,109.54,109.54,109.52,109.54,99200000.0
2007-08-28 01:53:00,109.54,109.54,109.5,109.525,299699997.0
2007-08-28 01:54:00,109.53,109.54,109.49,109.5,547099990.0
2007-08-28 01:55:00,109.495,109.495,109.47,109.475,210899997.0
2007-08-28 01:56:00,109.475,109.48,109.42,109.43,437999994.0
2007-08-28 01:57:00,109.45,109.46,109.41,109.44,203699996.0
2007-08-28 01:58:00,109.46,109.49,109.44,109.48,212599997.0
2007-08-28 01:59:00,109.48,109.51,109.48,109.51,331899993.0
2007-08-28 02:00:00,109.52,109.52,109.51,109.51,245399998.0
2007-08-28 02:01:00,109.52,109.52,109.49,109.505,256299999.0
2007-08-28 02:02:00,109.505,109.51,109.45,109.48,322999997.0
2007-08-28 02:03:00,109.48,109.5,109.45,109.5,273199996.0
2007-08-28 02:04:00,109.5,109.505,109.49,109.5,364599995.0
2007-08-28 02:05:00,109.49,109.52,109.465,109.51,283299998.0
2007-08-28 02:06:00,109.51,109.55,109.48,109.535,537499993.0
2007-08-28 02:07:00,109.54,109.55,109.535,109.54,159699997.0
2007-08-28 02:08:00,109.54,109.58,109.53,109.53,204999998.0
2007-08-28 02:09:00,109.555,109.58,109.54,109.57,67900000.0
2007-08-28 02:10:00,109.58,109.58,109.57,109.57,81000003.0
2007-08-28 02:11:00,109.57,109.57,109.55,109.57,220400003.0
2007-08-28 02:12:00,109.58,109.59,109.57,109.59,215700004.0
2007-08-28 02:13:00,109.59,109.625,109.585,109.615,471900002.0
2007-08-28 02:14:00,109.61,109.625,109.58,109.59,243500004.0
2007-08-28 02:15:00,109.59,109.59,109.55,109.58,171000002.0
2007-08-28 02:16:00,109.575,109.59,109.55,109.55,375200008.0
2007-08-28 02:17:00,109.55,109.565,109.55,109.55,68500003.0
2007-08-28 02:18:00,109.55,109.575,109.55,109.57,197600003.0
2007-08-28 02:19:00,109.57,109.57,109.53,109.56,225000002.0
2007-08-28 02:20:00,109.56,109.56,109.52,109.56,317100007.0
2007-08-28 02:21:00,109.56,109.58,109.55,109.55,283500004.0
2007-08-28 02:22:00,109.55,109.56,109.53,109.56,427000005.0
2007-08-28 02:23:00,109.56,109.56,109.55,109.55,396700008.0
2007-08-28 02:24:00,109.54,109.55,109.51,109.51,321800003.0
2007-08-28 02:25:00,109.505,109.52,109.46,109.47,857400011.0
2007-08-28 02:26:00,109.49,109.51,109.47,109.51,559900006.0
2007-08-28 02:27:00,109.51,109.52,109.49,109.505,268200008.0
2007-08-28 02:28:00,109.51,109.525,109.48,109.48,537900004.0
2007-08-28 02:29:00,109.47,109.48,109.47,109.48,219600006.0
2007-08-28 02:30:00,109.47,109.505,109.47,109.49,252100005.0
2007-08-28 02:31:00,109.5,109.51,109.5,109.5,165200005.0
2007-08-28 02:32:00,109.5,109.51,109.48,109.49,395000003.0
2007-08-28 02:33:00,109.49,109.515,109.475,109.48,277100003.0
2007-08-28 02:34:00,109.49,109.49,109.45,109.49,443500004.0
2007-08-28 02:35:00,109.495,109.495,109.45,109.48,369200008.0
2007-08-28 02:36:00,109.48,109.49,109.455,109.47,587100014.0
2007-08-28 02:37:00,109.47,109.47,109.44,109.45,617600010.0
2007-08-28 02:38:00,109.45,109.47,109.43,109.47,501600010.0
2007-08-28 02:39:00,109.46,109.48,109.435,109.46,429600006.0
2007-08-28 02:40:00,109.47,109.47,109.44,109.47,654400012.0
2007-08-28 02:41:00,109.47,109.47,109.45,109.46,320600006.0
2007-08-28 02:42:00,109.45,109.46,109.42,109.42,393000009.0
2007-08-28 02:43:00,109.43,109.44,109.38,109.41,300000001.0
2007-08-28 02:44:00,109.4,109.44,109.38,109.43,628800005.0
2007-08-28 02:45:00,109.43,109.44,109.42,109.44,660500013.0
2007-08-28 02:46:00,109.44,109.45,109.41,109.43,349700005.0
2007-08-28 02:47:00,109.43,109.43,109.39,109.43,852200009.0
2007-08-28 02:48:00,109.43,109.44,109.39,109.4,880600005.0
2007-08-28 02:49:00,109.4,109.42,109.39,109.4,522800007.0
2007-08-28 02:50:00,109.41,109.41,109.36,109.38,617600008.0
2007-08-28 02:51:00,109.38,109.4,109.36,109.39,355600000.0
2007-08-28 02:52:00,109.39,109.4,109.37,109.38,662400009.0
2007-08-28 02:53:00,109.38,109.38,109.295,109.34,872300012.0
2007-08-28 02:54:00,109.34,109.35,109.27,109.33,1329000010.0
2007-08-28 02:55:00,109.33,109.4,109.29,109.4,1218700019.0
2007-08-28 02:56:00,109.4,109.52,109.36,109.51,1527200020.0
2007-08-28 02:57:00,109.51,109.52,109.415,109.425,1458500013.0
2007-08-28 02:58:00,109.45,109.46,109.38,109.38,950300013.0
2007-08-28 02:59:00,109.38,109.39,109.38,109.38,643400016.0
2007-08-28 03:00:00,109.38,109.38,109.34,109.345,641100005.0
2007-08-28 03:01:00,109.35,109.36,109.32,109.345,829500013.0
2007-08-28 03:02:00,109.34,109.39,109.32,109.38,711300009.0
2007-08-28 03:03:00,109.38,109.41,109.375,109.4,343000006.0
2007-08-28 03:04:00,109.4,109.4,109.38,109.38,307700003.0
2007-08-28 03:05:00,109.38,109.4,109.37,109.385,339100006.0
2007-08-28 03:06:00,109.38,109.4,109.38,109.4,177300000.0
2007-08-28 03:07:00,109.4,109.43,109.37,109.38,657800009.0
2007-08-28 03:08:00,109.38,109.42,109.37,109.415,563300005.0
2007-08-28 03:09:00,109.42,109.45,109.4,109.42,722100006.0
2007-08-28 03:10:00,109.42,109.45,109.38,109.44,936000011.0
2007-08-28 03:11:00,109.45,109.45,109.4,109.4,552400001.0
2007-08-28 03:12:00,109.4,109.43,109.4,109.42,606500001.0
2007-08-28 03:13:00,109.44,109.46,109.42,109.445,664300004.0
2007-08-28 03:14:00,109.44,109.46,109.41,109.41,643000006.0
2007-08-28 03:15:00,109.44,109.45,109.41,109.44,413900002.0
2007-08-28 03:16:00,109.44,109.47,109.44,109.46,535300004.0
2007-08-28 03:17:00,109.46,109.48,109.44,109.46,423600006.0
2007-08-28 03:18:00,109.47,109.49,109.455,109.49,367100006.0
2007-08-28 03:19:00,109.49,109.52,109.47,109.52,377799998.0
2007-08-28 03:20:00,109.52,109.52,109.52,109.52,219100004.0
2007-08-28 03:21:00,109.52,109.53,109.51,109.51,310400000.0
2007-08-28 03:22:00,109.51,109.54,109.51,109.53,474500005.0
2007-08-28 03:23:00,109.53,109.55,109.51,109.51,629900005.0
2007-08-28 03:24:00,109.51,109.54,109.5,109.54,384400000.0
2007-08-28 03:25:00,109.54,109.55,109.51,109.525,617900004.0
2007-08-28 03:26:00,109.525,109.59,109.52,109.57,696800009.0
2007-08-28 03:27:00,109.57,109.57,109.52,109.54,506200001.0
2007-08-28 03:28:00,109.54,109.55,109.54,109.55,150400000.0
2007-08-28 03:29:00,109.55,109.57,109.55,109.57,118800000.0
2007-08-28 03:30:00,109.58,109.6,109.54,109.565,948000004.0
2007-08-28 03:31:00,109.56,109.56,109.525,109.555,609200000.0
2007-08-28 03:32:00,109.55,109.57,109.53,109.535,517300001.0
2007-08-28 03:33:00,109.53,109.55,109.53,109.54,138900004.0
2007-08-28 03:34:00,109.54,109.56,109.54,109.555,345499999.0
2007-08-28 03:35:00,109.56,109.61,109.55,109.57,855400015.0
2007-08-28 03:36:00,109.57,109.58,109.57,109.58,289900000.0
2007-08-28 03:37:00,109.58,109.58,109.54,109.55,482700000.0
2007-08-28 03:38:00,109.56,109.57,109.55,109.57,238000000.0
2007-08-28 03:39:00,109.58,109.61,109.57,109.61,481899995.0
2007-08-28 03:40:00,109.61,109.62,109.61,109.61,440199998.0
2007-08-28 03:41:00,109.62,109.64,109.61,109.62,396600003.0
2007-08-28 03:42:00,109.62,109.63,109.6,109.61,325400001.0
2007-08-28 03:43:00,109.61,109.62,109.59,109.605,421100002.0
2007-08-28 03:44:00,109.61,109.62,109.59,109.61,531599998.0
2007-08-28 03:45:00,109.58,109.61,109.58,109.61,159100000.0
2007-08-28 03:46:00,109.61,109.61,109.58,109.6,212600000.0
2007-08-28 03:47:00,109.6,109.61,109.56,109.58,337500000.0
2007-08-28 03:48:00,109.56,109.59,109.56,109.58,210999999.0
2007-08-28 03:49:00,109.58,109.58,109.54,109.56,366700001.0
2007-08-28 03:50:00,109.55,109.57,109.54,109.56,462600004.0
2007-08-28 03:51:00,109.55,109.55,109.53,109.54,271100004.0
2007-08-28 03:52:00,109.54,109.56,109.54,109.55,362200009.0
2007-08-28 03:53:00,109.56,109.57,109.54,109.54,381800001.0
2007-08-28 03:54:00,109.54,109.54,109.53,109.53,87800000.0
2007-08-28 03:55:00,109.53,109.54,109.505,109.54,254699999.0
2007-08-28 03:56:00,109.57,109.57,109.51,109.51,632300001.0
2007-08-28 03:57:00,109.52,109.53,109.51,109.52,361000000.0
2007-08-28 03:58:00,109.51,109.51,109.49,109.51,234900001.0
2007-08-28 03:59:00,109.51,109.53,109.51,109.51,228800001.0
2007-08-28 04:00:00,109.51,109.52,109.51,109.51,110600000.0
2007-08-28 04:01:00,109.51,109.52,109.51,109.52,98800000.0
2007-08-28 04:02:00,109.525,109.55,109.52,109.55,79900000.0
2007-08-28 04:03:00,109.54,109.57,109.54,109.56,143400001.0
2007-08-28 04:04:00,109.55,109.55,109.54,109.54,168900001.0
2007-08-28 04:05:00,109.54,109.54,109.52,109.53,386900005.0
2007-08-28 04:06:00,109.53,109.54,109.52,109.52,486200000.0
2007-08-28 04:07:00,109.52,109.52,109.49,109.49,318500000.0
2007-08-28 04:08:00,109.48,109.49,109.46,109.46,286400000.0
2007-08-28 04:09:00,109.47,109.49,109.47,109.47,236400000.0
2007-08-28 04:10:00,109.47,109.52,109.47,109.5,354700001.0
2007-08-28 04:11:00,109.505,109.52,109.46,109.5,596700000.0
2007-08-28 04:12:00,109.49,109.51,109.49,109.49,253600000.0
2007-08-28 04:13:00,109.49,109.49,109.49,109.49,65000000.0
2007-08-28 04:14:00,109.49,109.52,109.48,109.48,171800000.0
2007-08-28 04:15:00,109.48,109.5,109.48,109.5,204500000.0
2007-08-28 04:16:00,109.5,109.51,109.5,109.5,126500000.0
2007-08-28 04:17:00,109.49,109.52,109.49,109.52,117300000.0
2007-08-28 04:18:00,109.51,109.52,109.505,109.52,116600000.0
2007-08-28 04:19:00,109.52,109.52,109.52,109.52,284400000.0
2007-08-28 04:20:00,109.53,109.53,109.505,109.51,245100000.0
2007-08-28 04:21:00,109.52,109.52,109.51,109.51,166700000.0
2007-08-28 04:22:00,109.51,109.52,109.5,109.5,100100000.0
2007-08-28 04:23:00,109.51,109.51,109.49,109.51,284500001.0
2007-08-28 04:24:00,109.51,109.53,109.495,109.53,363600002.0
2007-08-28 04:25:00,109.53,109.53,109.53,109.53,15800000.0
2007-08-28 04:26:00,109.52,109.52,109.52,109.52,73600000.0
2007-08-28 04:27:00,109.52,109.52,109.52,109.52,31600000.0
2007-08-28 04:28:00,109.52,109.52,109.52,109.52,7900000.0
2007-08-28 04:30:00,109.52,109.52,109.52,109.52,7900000.0
2007-08-28 04:31:00,109.51,109.51,109.5,109.5,128300000.0
2007-08-28 04:32:00,109.49,109.5,109.48,109.49,288200003.0
2007-08-28 04:33:00,109.5,109.52,109.5,109.51,159200000.0
2007-08-28 04:34:00,109.51,109.51,109.48,109.49,430600008.0
2007-08-28 04:35:00,109.49,109.5,109.49,109.5,155200000.0
2007-08-28 04:36:00,109.49,109.51,109.49,109.51,179399999.0
2007-08-28 04:37:00,109.5,109.51,109.48,109.51,343800003.0
2007-08-28 04:38:00,109.51,109.52,109.5,109.5,203600001.0
2007-08-28 04:39:00,109.52,109.52,109.51,109.51,91000000.0
2007-08-28 04:40:00,109.51,109.51,109.49,109.49,51800000.0
2007-08-28 04:41:00,109.49,109.51,109.49,109.5,237799999.0
2007-08-28 04:42:00,109.505,109.51,109.49,109.5,223700002.0
2007-08-28 04:43:00,109.5,109.5,109.49,109.49,85300000.0
2007-08-28 04:44:00,109.49,109.5,109.48,109.49,170700000.0
2007-08-28 04:45:00,109.49,109.49,109.48,109.48,64900000.0
2007-08-28 04:46:00,109.49,109.5,109.49,109.5,64000000.0
2007-08-28 04:47:00,109.5,109.5,109.5,109.5,47400000.0
2007-08-28 04:48:00,109.5,109.5,109.5,109.5,47400000.0
2007-08-28 04:49:00,109.5,109.5,109.5,109.5,47400000.0
2007-08-28 04:50:00,109.5,109.5,109.49,109.49,71100000.0
2007-08-28 04:51:00,109.49,109.505,109.49,109.5,164899997.0
2007-08-28 04:53:00,109.51,109.51,109.495,109.51,154900000.0
2007-08-28 04:54:00,109.51,109.52,109.5,109.52,77100000.0
2007-08-28 04:55:00,109.52,109.52,109.48,109.5,267100004.0
2007-08-28 04:56:00,109.49,109.49,109.47,109.47,160000001.0
2007-08-28 04:57:00,109.48,109.48,109.43,109.46,338599999.0
2007-08-28 04:58:00,109.47,109.47,109.45,109.45,210200000.0
2007-08-28 04:59:00,109.44,109.46,109.43,109.45,383699999.0
2007-08-28 05:00:00,109.44,109.46,109.43,109.44,312799999.0
2007-08-28 05:01:00,109.44,109.48,109.44,109.465,737300005.0
2007-08-28 05:02:00,109.47,109.47,109.44,109.46,225099997.0
2007-08-28 05:03:00,109.46,109.47,109.46,109.47,75100000.0
2007-08-28 05:05:00,109.46,109.46,109.45,109.45,79200000.0
2007-08-28 05:06:00,109.45,109.45,109.42,109.45,144500001.0
2007-08-28 05:07:00,109.45,109.45,109.44,109.45,110600001.0
2007-08-28 05:08:00,109.445,109.45,109.445,109.45,59500000.0
2007-08-28 05:09:00,109.45,109.45,109.45,109.45,99300000.0
2007-08-28 05:10:00,109.45,109.45,109.44,109.44,161800000.0
2007-08-28 05:11:00,109.45,109.45,109.43,109.43,161200004.0
2007-08-28 05:12:00,109.43,109.46,109.43,109.445,310100002.0
2007-08-28 05:13:00,109.44,109.48,109.44,109.44,322900000.0
2007-08-28 05:14:00,109.45,109.48,109.45,109.46,380599998.0
2007-08-28 05:15:00,109.47,109.47,109.46,109.47,184299998.0
2007-08-28 05:16:00,109.48,109.48,109.47,109.47,158100000.0
2007-08-28 05:17:00,109.46,109.47,109.44,109.46,285800001.0
2007-08-28 05:18:00,109.455,109.47,109.44,109.46,239899997.0
2007-08-28 05:19:00,109.45,109.45,109.43,109.43,327700001.0
2007-08-28 05:20:00,109.43,109.445,109.42,109.43,607099994.0
2007-08-28 05:21:00,109.44,109.45,109.38,109.39,562900003.0
2007-08-28 05:22:00,109.39,109.39,109.37,109.38,353000008.0
2007-08-28 05:23:00,109.375,109.39,109.375,109.38,175100001.0
2007-08-28 05:25:00,109.39,109.39,109.38,109.38,184500004.0
2007-08-28 05:26:00,109.39,109.395,109.36,109.36,834900013.0
2007-08-28 05:27:00,109.36,109.36,109.34,109.34,196000005.0
2007-08-28 05:28:00,109.345,109.375,109.325,109.375,815000011.0
2007-08-28 05:29:00,109.375,109.375,109.32,109.35,421300000.0
2007-08-28 05:30:00,109.32,109.38,109.32,109.37,468599999.0
2007-08-28 05:31:00,109.37,109.385,109.345,109.38,314900001.0
2007-08-28 05:32:00,109.39,109.41,109.36,109.38,392500004.0
2007-08-28 05:33:00,109.38,109.38,109.37,109.38,124100001.0
2007-08-28 05:34:00,109.38,109.38,109.315,109.345,586400014.0
2007-08-28 05:35:00,109.35,109.36,109.31,109.31,819300016.0
2007-08-28 05:36:00,109.32,109.38,109.31,109.35,515900007.0
2007-08-28 05:37:00,109.35,109.36,109.32,109.335,349100007.0
2007-08-28 05:38:00,109.33,109.35,109.31,109.31,882800015.0
2007-08-28 05:39:00,109.32,109.335,109.29,109.3,849400012.0
2007-08-28 05:40:00,109.3,109.3,109.25,109.275,527100003.0
2007-08-28 05:41:00,109.27,109.3,109.24,109.255,560400000.0
2007-08-28 05:42:00,109.26,109.28,109.215,109.24,768699994.0
2007-08-28 05:43:00,109.235,109.25,109.21,109.24,577800001.0
2007-08-28 05:44:00,109.24,109.26,109.22,109.26,227000004.0
2007-08-28 05:45:00,109.26,109.26,109.19,109.2,610899989.0
2007-08-28 05:46:00,109.2,109.21,109.17,109.21,975100010.0
2007-08-28 05:47:00,109.21,109.24,109.19,109.235,1003300003.0
2007-08-28 05:48:00,109.25,109.25,109.21,109.21,455100000.0
2007-08-28 05:49:00,109.21,109.22,109.2,109.21,167100000.0
2007-08-28 05:50:00,109.21,109.27,109.21,109.27,425300000.0
2007-08-28 05:51:00,109.27,109.3,109.235,109.25,405500000.0
2007-08-28 05:52:00,109.25,109.27,109.24,109.24,458200002.0
2007-08-28 05:53:00,109.24,109.26,109.23,109.26,461900000.0
2007-08-28 05:54:00,109.26,109.27,109.18,109.23,707200007.0
2007-08-28 05:55:00,109.24,109.255,109.21,109.255,450500003.0
2007-08-28 05:56:00,109.25,109.25,109.22,109.22,427400002.0
2007-08-28 05:57:00,109.22,109.24,109.22,109.22,472100000.0
2007-08-28 05:58:00,109.22,109.23,109.22,109.22,190300000.0
2007-08-28 05:59:00,109.22,109.24,109.17,109.195,847599997.0
2007-08-28 06:00:00,109.21,109.23,109.15,109.21,1175199995.0
2007-08-28 06:01:00,109.21,109.25,109.18,109.21,874100004.0
2007-08-28 06:02:00,109.21,109.21,109.15,109.18,559900002.0
2007-08-28 06:03:00,109.18,109.19,109.145,109.17,480900006.0
2007-08-28 06:04:00,109.19,109.21,109.175,109.21,239700000.0
2007-08-28 06:05:00,109.21,109.21,109.18,109.19,143800000.0
2007-08-28 06:06:00,109.2,109.21,109.16,109.21,488200002.0
2007-08-28 06:07:00,109.21,109.23,109.18,109.19,446300005.0
2007-08-28 06:08:00,109.19,109.19,109.17,109.17,288900002.0
2007-08-28 06:09:00,109.17,109.17,109.14,109.145,745600017.0
2007-08-28 06:10:00,109.14,109.16,109.135,109.16,848000019.0
2007-08-28 06:11:00,109.15,109.15,109.12,109.14,780600013.0
2007-08-28 06:12:00,109.14,109.14,109.13,109.13,148000004.0
2007-08-28 06:13:00,109.13,109.145,109.12,109.12,359899999.0
2007-08-28 06:14:00,109.12,109.13,109.11,109.13,292799999.0
2007-08-28 06:15:00,109.12,109.13,109.1,109.1,494300005.0
2007-08-28 06:16:00,109.1,109.13,109.08,109.11,603000009.0
2007-08-28 06:17:00,109.11,109.11,109.09,109.1,229300003.0
2007-08-28 06:18:00,109.1,109.1,109.07,109.1,372800007.0
2007-08-28 06:19:00,109.11,109.16,109.11,109.15,562300012.0
2007-08-28 06:20:00,109.16,109.16,109.11,109.14,611500005.0
2007-08-28 06:21:00,109.14,109.14,109.1,109.12,320500003.0
2007-08-28 06:22:00,109.12,109.13,109.12,109.12,315000000.0
2007-08-28 06:23:00,109.12,109.12,109.11,109.11,229300000.0
2007-08-28 06:24:00,109.11,109.12,109.11,109.11,226300002.0
2007-08-28 06:25:00,109.11,109.11,109.045,109.09,675199999.0
2007-08-28 06:26:00,109.1,109.11,109.05,109.08,869300011.0
2007-08-28 06:27:00,109.07,109.08,109.06,109.06,506800006.0
2007-08-28 06:28:00,109.06,109.09,109.06,109.09,495200006.0
2007-08-28 06:29:00,109.09,109.09,109.03,109.03,464800003.0
2007-08-28 06:30:00,109.03,109.06,109.0,109.01,801800010.0
2007-08-28 06:31:00,109.0,109.04,109.0,109.04,413500004.0
2007-08-28 06:32:00,109.05,109.06,109.02,109.05,402300003.0
2007-08-28 06:33:00,109.05,109.05,109.03,109.05,153900000.0
2007-08-28 06:34:00,109.05,109.05,109.02,109.035,344200000.0
2007-08-28 06:35:00,109.04,109.08,109.03,109.07,482300004.0
2007-08-28 06:36:00,109.07,109.09,109.07,109.07,342300002.0
2007-08-28 06:37:00,109.08,109.09,109.07,109.09,219499999.0
2007-08-28 06:38:00,109.09,109.17,109.09,109.17,969700012.0
2007-08-28 06:39:00,109.16,109.16,109.1,109.12,790500009.0
2007-08-28 06:40:00,109.12,109.125,109.1,109.125,533000010.0
2007-08-28 06:41:00,109.125,109.135,109.095,109.095,650500003.0
2007-08-28 06:42:00,109.1,109.11,109.07,109.1,401600009.0
2007-08-28 06:43:00,109.1,109.1,109.06,109.1,412100006.0
2007-08-28 06:44:00,109.09,109.11,109.07,109.105,390800006.0
2007-08-28 06:45:00,109.12,109.15,109.1,109.11,447300001.0
2007-08-28 06:46:00,109.11,109.12,109.09,109.1,392300008.0
2007-08-28 06:47:00,109.1,109.1,109.07,109.08,481300004.0
2007-08-28 06:48:00,109.08,109.16,109.07,109.15,410800000.0
2007-08-28 06:49:00,109.15,109.17,109.135,109.14,182900000.0
2007-08-28 06:50:00,109.14,109.16,109.08,109.15,590900009.0
2007-08-28 06:51:00,109.15,109.16,109.12,109.16,405200009.0
2007-08-28 06:52:00,109.17,109.17,109.135,109.14,297000005.0
2007-08-28 06:53:00,109.13,109.14,109.09,109.14,200200004.0
2007-08-28 06:54:00,109.14,109.14,109.135,109.14,149200003.0
2007-08-28 06:55:00,109.14,109.15,109.13,109.14,357600004.0
2007-08-28 06:56:00,109.14,109.14,109.11,109.12,289500004.0
2007-08-28 06:57:00,109.12,109.15,109.09,109.15,535100010.0
2007-08-28 06:58:00,109.16,109.18,109.12,109.175,432800004.0
2007-08-28 06:59:00,109.175,109.2,109.17,109.18,506600012.0
2007-08-28 07:00:00,109.18,109.18,109.155,109.16,212300003.0
2007-08-28 07:01:00,109.18,109.18,109.17,109.17,364800008.0
2007-08-28 07:02:00,109.17,109.18,109.16,109.18,463300008.0
2007-08-28 07:03:00,109.18,109.2,109.18,109.2,206700004.0
2007-08-28 07:04:00,109.2,109.2,109.17,109.17,139800005.0
2007-08-28 07:05:00,109.17,109.17,109.15,109.16,190700005.0
2007-08-28 07:06:00,109.16,109.17,109.16,109.16,151700005.0
2007-08-28 07:07:00,109.14,109.18,109.13,109.145,179500000.0
2007-08-28 07:08:00,109.13,109.145,109.11,109.13,352100003.0
2007-08-28 07:09:00,109.13,109.15,109.13,109.135,532200002.0
2007-08-28 07:10:00,109.135,109.14,109.06,109.1,843000012.0
2007-08-28 07:11:00,109.1,109.13,109.05,109.05,300300000.0
2007-08-28 07:12:00,109.07,109.07,109.04,109.06,281100002.0
2007-08-28 07:13:00,109.06,109.06,109.01,109.01,352400003.0
2007-08-28 07:14:00,109.01,109.02,109.0,109.01,403300005.0
2007-08-28 07:15:00,109.005,109.03,108.99,109.005,580800009.0
2007-08-28 07:16:00,109.0,109.01,108.98,108.99,1291600014.0
2007-08-28 07:17:00,108.995,108.995,108.89,108.93,604700008.0
2007-08-28 07:18:00,108.93,108.93,108.84,108.89,687400000.0
2007-08-28 07:19:00,108.89,108.91,108.87,108.9,506200002.0
2007-08-28 07:20:00,108.91,108.92,108.89,108.9,339700007.0
2007-08-28 07:21:00,108.9,108.91,108.87,108.9,543500011.0
2007-08-28 07:22:00,108.9,108.92,108.86,108.885,516100003.0
2007-08-28 07:23:00,108.9,108.94,108.88,108.92,391500001.0
2007-08-28 07:24:00,108.93,109.0,108.92,108.99,425000001.0
2007-08-28 07:25:00,108.99,109.01,108.98,109.0,234600000.0
2007-08-28 07:26:00,108.99,109.03,108.99,109.02,394700009.0
2007-08-28 07:27:00,109.02,109.02,108.99,109.01,606500009.0
2007-08-28 07:28:00,109.01,109.06,109.01,109.05,550400004.0
2007-08-28 07:29:00,109.05,109.08,109.025,109.06,617100012.0
2007-08-28 07:30:00,109.08,109.08,109.005,109.05,554800007.0
2007-08-28 07:31:00,109.05,109.06,108.97,108.99,571800008.0
2007-08-28 07:32:00,108.99,108.99,108.93,108.955,479100011.0
2007-08-28 07:33:00,108.955,109.02,108.95,109.02,375400005.0
2007-08-28 07:34:00,109.02,109.025,108.97,109.01,367200004.0
2007-08-28 07:35:00,109.02,109.04,109.02,109.04,215900004.0
2007-08-28 07:36:00,109.04,109.06,109.03,109.06,347100004.0
2007-08-28 07:37:00,109.06,109.08,109.045,109.045,559000009.0
2007-08-28 07:38:00,109.045,109.05,109.02,109.02,259600004.0
2007-08-28 07:39:00,109.03,109.04,109.03,109.04,158600000.0
2007-08-28 07:40:00,109.04,109.08,109.04,109.07,286600000.0
2007-08-28 07:41:00,109.08,109.08,109.07,109.08,118200000.0
2007-08-28 07:42:00,109.07,109.07,109.04,109.04,515700004.0
2007-08-28 07:43:00,109.05,109.05,109.02,109.05,747900007.0
2007-08-28 07:44:00,109.05,109.06,108.995,109.05,697300006.0
2007-08-28 07:45:00,109.05,109.08,109.05,109.08,291599999.0
2007-08-28 07:46:00,109.07,109.11,109.07,109.105,390900000.0
2007-08-28 07:47:00,109.11,109.12,109.09,109.09,217300003.0
2007-08-28 07:48:00,109.1,109.13,109.07,109.12,415600004.0
2007-08-28 07:49:00,109.12,109.16,109.095,109.15,323700005.0
2007-08-28 07:50:00,109.16,109.195,109.16,109.19,458499998.0
2007-08-28 07:51:00,109.2,109.23,109.18,109.22,558600000.0
2007-08-28 07:52:00,109.175,109.25,109.175,109.24,605900004.0
2007-08-28 07:53:00,109.21,109.26,109.14,109.255,1158100016.0
2007-08-28 07:54:00,109.25,109.25,109.17,109.17,661100008.0
2007-08-28 07:55:00,109.17,109.24,109.16,109.24,554200005.0
2007-08-28 07:56:00,109.205,109.21,109.19,109.19,136800000.0
2007-08-28 07:57:00,109.19,109.2,109.18,109.19,135000002.0
2007-08-28 07:58:00,109.19,109.19,109.16,109.17,301200004.0
2007-08-28 07:59:00,109.18,109.21,109.17,109.2,520300004.0
2007-08-28 08:00:00,109.2,109.22,109.16,109.17,803600005.0
2007-08-28 08:01:00,109.17,109.22,109.16,109.21,356500000.0
2007-08-28 08:02:00,109.21,109.21,109.16,109.21,419500005.0
2007-08-28 08:03:00,109.205,109.205,109.105,109.14,573100003.0
2007-08-28 08:04:00,109.15,109.165,109.11,109.12,910900003.0
2007-08-28 08:05:00,109.13,109.14,109.11,109.12,408300000.0
2007-08-28 08:06:00,109.12,109.13,109.09,109.11,522200004.0
2007-08-28 08:07:00,109.11,109.15,109.075,109.13,761100014.0
2007-08-28 08:08:00,109.13,109.13,109.05,109.08,365100005.0
2007-08-28 08:09:00,109.07,109.11,109.06,109.08,526500007.0
2007-08-28 08:10:00,109.08,109.14,109.07,109.11,656700008.0
2007-08-28 08:11:00,109.11,109.13,109.065,109.13,609600002.0
2007-08-28 08:12:00,109.13,109.15,109.11,109.13,475200009.0
2007-08-28 08:13:00,109.13,109.16,109.13,109.14,259200004.0
2007-08-28 08:14:00,109.14,109.16,109.13,109.15,338000000.0
2007-08-28 08:15:00,109.155,109.18,109.15,109.175,466000000.0
2007-08-28 08:16:00,109.175,109.18,109.17,109.175,166900003.0
2007-08-28 08:17:00,109.175,109.175,109.125,109.145,648400006.0
2007-08-28 08:18:00,109.145,109.17,109.14,109.16,352600000.0
2007-08-28 08:19:00,109.16,109.17,109.14,109.16,471500000.0
2007-08-28 08:20:00,109.16,109.16,109.125,109.13,886999997.0
2007-08-28 08:21:00,109.12,109.14,109.11,109.13,350799999.0
2007-08-28 08:22:00,109.13,109.15,109.12,109.125,191600000.0
2007-08-28 08:23:00,109.13,109.14,109.11,109.11,246000000.0
2007-08-28 08:24:00,109.11,109.115,109.07,109.08,381300003.0
2007-08-28 08:25:00,109.08,109.08,109.05,109.065,336799998.0
2007-08-28 08:26:00,109.08,109.09,109.06,109.09,186399999.0
2007-08-28 08:27:00,109.09,109.14,109.09,109.13,388900006.0
2007-08-28 08:28:00,109.14,109.2,109.11,109.2,485800000.0
2007-08-28 08:29:00,109.2,109.2,109.17,109.18,916200001.0
2007-08-28 08:31:00,109.145,109.22,109.14,109.18,1096300010.0
2007-08-28 08:32:00,109.18,109.2,109.18,109.185,1330400012.0
2007-08-28 08:33:00,109.18,109.23,109.18,109.22,1724200020.0
2007-08-28 08:34:00,109.22,109.27,109.21,109.27,1519600023.0
2007-08-28 08:35:00,109.27,109.27,109.2,109.2,1720900022.0
2007-08-28 08:37:00,109.24,109.26,109.22,109.25,1336900012.0
2007-08-28 08:38:00,109.255,109.265,109.23,109.23,1299100024.0
2007-08-28 08:39:00,109.24,109.29,109.23,109.24,1211800016.0
2007-08-28 08:40:00,109.25,109.27,109.24,109.27,1724900018.0
2007-08-28 08:44:00,109.29,109.32,109.28,109.31,665100002.0
2007-08-28 08:45:00,109.31,109.39,109.31,109.38,887400002.0
2007-08-28 08:46:00,109.38,109.39,109.36,109.39,733100006.0
2007-08-28 08:47:00,109.38,109.42,109.365,109.41,1654400020.0
2007-08-28 08:49:00,109.44,109.5,109.42,109.5,1819500033.0
2007-08-28 08:52:00,109.52,109.52,109.49,109.51,1683999998.0
2007-08-28 08:54:00,109.52,109.53,109.5,109.5,1013500018.0
2007-08-28 08:55:00,109.5,109.51,109.47,109.49,1271800009.0
2007-08-28 08:56:00,109.49,109.5,109.48,109.48,1303000003.0
2007-08-28 08:57:00,109.48,109.5,109.465,109.49,2113100006.0
2007-08-28 08:58:00,109.49,109.5,109.47,109.48,942500006.0
2007-08-28 09:00:00,109.46,109.5,109.435,109.48,2086100009.0
2007-08-28 09:02:00,109.49,109.49,109.46,109.46,1118700001.0
2007-08-28 09:03:00,109.46,109.46,109.42,109.44,1923500026.0
2007-08-28 09:04:00,109.43,109.44,109.4,109.405,1924400010.0
2007-08-28 09:05:00,109.41,109.42,109.41,109.41,1177000010.0
2007-08-28 09:06:00,109.41,109.41,109.36,109.38,2029000015.0
2007-08-28 09:07:00,109.38,109.42,109.38,109.4,1443000025.0
2007-08-28 09:08:00,109.4,109.415,109.4,109.41,1589800006.0
2007-08-28 09:09:00,109.41,109.46,109.41,109.45,1878700034.0
2007-08-28 09:10:00,109.45,109.48,109.45,109.48,2091300003.0
2007-08-28 09:11:00,109.47,109.48,109.455,109.47,1517199986.0
2007-08-28 09:12:00,109.47,109.49,109.46,109.48,1472799983.0
2007-08-28 09:14:00,109.48,109.51,109.47,109.5,1815799995.0
2007-08-28 09:15:00,109.5,109.51,109.49,109.51,1099800008.0
2007-08-28 09:16:00,109.51,109.55,109.5,109.55,1893699996.0
2007-08-28 09:17:00,109.54,109.55,109.505,109.52,2061199993.0
2007-08-28 09:18:00,109.51,109.53,109.51,109.52,1359699992.0
2007-08-28 09:19:00,109.52,109.53,109.5,109.53,1655100015.0
2007-08-28 09:21:00,109.51,109.51,109.49,109.49,803099978.0
2007-08-28 09:22:00,109.5,109.5,109.47,109.48,1109999985.0
2007-08-28 09:23:00,109.48,109.48,109.44,109.44,1857100014.0
2007-08-28 09:25:00,109.43,109.44,109.4,109.42,856199996.0
2007-08-28 09:26:00,109.415,109.42,109.4,109.42,1791099997.0
2007-08-28 09:27:00,109.42,109.42,109.37,109.38,1810200002.0
2007-08-28 09:28:00,109.38,109.4,109.37,109.37,1821099972.0
2007-08-28 09:29:00,109.37,109.38,109.34,109.34,1063700000.0
2007-08-28 09:30:00,109.34,109.35,109.33,109.33,1374799994.0
2007-08-28 09:31:00,109.33,109.37,109.33,109.37,1747699999.0
2007-08-28 09:34:00,109.47,109.48,109.43,109.46,1205799986.0
2007-08-28 09:35:00,109.46,109.46,109.44,109.44,681299998.0
2007-08-28 09:36:00,109.44,109.44,109.42,109.43,601399994.0
2007-08-28 09:37:00,109.43,109.47,109.41,109.47,2138399990.0
2007-08-28 09:38:00,109.47,109.48,109.45,109.47,1061199995.0
2007-08-28 09:39:00,109.46,109.46,109.44,109.44,607999998.0
2007-08-28 09:40:00,109.44,109.47,109.43,109.45,1115700000.0
2007-08-28 09:41:00,109.46,109.46,109.415,109.42,929499999.0
2007-08-28 09:42:00,109.42,109.42,109.35,109.35,1963899986.0
2007-08-28 09:45:00,109.29,109.32,109.29,109.31,1356300003.0
2007-08-28 09:46:00,109.31,109.31,109.245,109.26,1898499999.0
2007-08-28 09:47:00,109.26,109.28,109.24,109.27,1053800000.0
2007-08-28 09:49:00,109.2,109.23,109.18,109.23,1491300006.0
2007-08-28 09:50:00,109.22,109.22,109.2,109.22,1790400006.0
2007-08-28 09:52:00,109.24,109.25,109.21,109.23,1179400011.0
2007-08-28 09:53:00,109.23,109.25,109.23,109.25,1543200008.0
2007-08-28 09:54:00,109.24,109.25,109.24,109.25,838299996.0
2007-08-28 09:55:00,109.25,109.27,109.23,109.24,2092899973.0
2007-08-28 09:56:00,109.24,109.26,109.24,109.25,2003599992.0
2007-08-28 09:57:00,109.26,109.33,109.26,109.32,1891800010.0
2007-08-28 10:00:00,109.34,109.34,109.31,109.33,1763800012.0
2007-08-28 10:01:00,109.325,109.35,109.32,109.34,402100010.0
2007-08-28 10:02:00,109.35,109.36,109.32,109.33,1503199998.0
2007-08-28 10:03:00,109.33,109.33,109.31,109.32,1156000000.0
2007-08-28 10:04:00,109.32,109.32,109.32,109.32,1288499994.0
2007-08-28 10:05:00,109.32,109.36,109.31,109.36,1855900002.0
2007-08-28 10:06:00,109.36,109.36,109.33,109.33,607600003.0
2007-08-28 10:07:00,109.33,109.34,109.33,109.34,711299998.0
2007-08-28 10:08:00,109.34,109.37,109.33,109.35,1131600000.0
2007-08-28 10:09:00,109.35,109.38,109.32,109.335,2115400014.0
2007-08-28 10:10:00,109.33,109.4,109.32,109.37,1626100004.0
2007-08-28 10:11:00,109.37,109.37,109.34,109.37,1951700011.0
2007-08-28 10:12:00,109.36,109.38,109.35,109.36,1018699996.0
2007-08-28 10:13:00,109.35,109.35,109.32,109.32,1365200001.0
2007-08-28 10:14:00,109.32,109.37,109.32,109.35,1150999997.0
2007-08-28 10:15:00,109.34,109.36,109.34,109.34,434600000.0
2007-08-28 10:16:00,109.34,109.36,109.34,109.36,1414500020.0
2007-08-28 10:17:00,109.36,109.39,109.36,109.39,1453799996.0
2007-08-28 10:18:00,109.39,109.39,109.36,109.37,1054199992.0
2007-08-28 10:19:00,109.37,109.37,109.36,109.36,1251499988.0
2007-08-28 10:20:00,109.36,109.37,109.35,109.37,1279699992.0
2007-08-28 10:21:00,109.37,109.37,109.34,109.35,1560099993.0
2007-08-28 10:22:00,109.36,109.41,109.36,109.41,910800001.0
2007-08-28 10:24:00,109.38,109.42,109.37,109.39,1807999986.0
2007-08-28 10:26:00,109.41,109.45,109.41,109.43,1078099990.0
2007-08-28 10:27:00,109.43,109.46,109.43,109.46,1697599985.0
2007-08-28 10:28:00,109.46,109.48,109.45,109.46,1164699987.0
2007-08-28 10:29:00,109.46,109.48,109.46,109.47,965699996.0
2007-08-28 10:31:00,109.44,109.45,109.44,109.45,768699998.0
2007-08-28 10:32:00,109.45,109.45,109.44,109.44,410000000.0
2007-08-28 10:33:00,109.44,109.48,109.435,109.48,1367800010.0
2007-08-28 10:34:00,109.49,109.49,109.445,109.46,1456399987.0
2007-08-28 10:35:00,109.46,109.49,109.46,109.48,884599997.0
2007-08-28 10:36:00,109.48,109.51,109.47,109.505,570099996.0
2007-08-28 10:37:00,109.51,109.52,109.49,109.495,931999994.0
2007-08-28 10:38:00,109.495,109.51,109.48,109.495,498000000.0
2007-08-28 10:39:00,109.51,109.605,109.475,109.605,2135900006.0
2007-08-28 10:41:00,109.66,109.66,109.62,109.64,1876399978.0
2007-08-28 10:42:00,109.64,109.65,109.63,109.65,774899993.0
2007-08-28 10:45:00,109.675,109.72,109.66,109.72,1933199973.0
2007-08-28 10:46:00,109.73,109.78,109.725,109.74,1860299990.0
2007-08-28 10:47:00,109.75,109.75,109.71,109.72,2034999974.0
2007-08-28 10:49:00,109.73,109.75,109.7,109.71,1741200005.0
2007-08-28 10:50:00,109.71,109.72,109.7,109.7,1270899996.0
2007-08-28 10:51:00,109.7,109.73,109.7,109.72,1037299992.0
2007-08-28 10:52:00,109.72,109.72,109.7,109.705,501400000.0
2007-08-28 10:54:00,109.68,109.7,109.68,109.685,1840900012.0
2007-08-28 10:55:00,109.69,109.69,109.61,109.61,2009299996.0
2007-08-28 10:56:00,109.61,109.63,109.58,109.58,1043800010.0
2007-08-28 10:57:00,109.58,109.62,109.58,109.59,891700001.0
2007-08-28 10:58:00,109.6,109.61,109.57,109.58,1420599985.0
2007-08-28 10:59:00,109.59,109.6,109.555,109.58,1648899995.0
2007-08-28 11:00:00,109.58,109.58,109.54,109.55,1076800001.0
2007-08-28 11:01:00,109.535,109.55,109.52,109.52,1021699996.0
2007-08-28 11:02:00,109.52,109.52,109.49,109.49,1671699984.0
2007-08-28 11:03:00,109.49,109.5,109.47,109.5,830599989.0
2007-08-28 11:04:00,109.5,109.5,109.43,109.455,1903600008.0
2007-08-28 11:06:00,109.39,109.39,109.32,109.38,2039399988.0
2007-08-28 11:07:00,109.38,109.39,109.35,109.37,1971900008.0
2007-08-28 11:08:00,109.38,109.38,109.34,109.35,1541699980.0
2007-08-28 11:09:00,109.35,109.38,109.35,109.36,1749199982.0
2007-08-28 11:12:00,109.36,109.36,109.36,109.36,142000000.0
2007-08-28 11:13:00,109.36,109.4,109.36,109.4,786599996.0
2007-08-28 11:14:00,109.4,109.4,109.36,109.37,1951399994.0
2007-08-28 11:15:00,109.37,109.39,109.36,109.38,1386100009.0
2007-08-28 11:17:00,109.39,109.42,109.39,109.41,840099997.0
2007-08-28 11:18:00,109.42,109.5,109.41,109.5,1325200010.0
2007-08-28 11:21:00,109.47,109.47,109.45,109.45,762500002.0
2007-08-28 11:22:00,109.45,109.52,109.45,109.52,1756700013.0
2007-08-28 11:23:00,109.52,109.54,109.5,109.53,1696600002.0
2007-08-28 11:25:00,109.51,109.52,109.48,109.48,1328199995.0
2007-08-28 11:27:00,109.48,109.49,109.46,109.465,1169200008.0
2007-08-28 11:29:00,109.44,109.48,109.44,109.465,1561899995.0
2007-08-28 11:30:00,109.46,109.48,109.445,109.46,1969700006.0
2007-08-28 11:31:00,109.46,109.46,109.43,109.45,1068799995.0
2007-08-28 11:33:00,109.5,109.53,109.5,109.53,1978600028.0
2007-08-28 11:34:00,109.53,109.58,109.52,109.57,1763600030.0
2007-08-28 11:35:00,109.56,109.585,109.54,109.57,1754400014.0
2007-08-28 11:36:00,109.57,109.585,109.53,109.54,1392499998.0
2007-08-28 11:37:00,109.54,109.58,109.54,109.56,880500009.0
2007-08-28 11:38:00,109.56,109.56,109.54,109.55,397800002.0
2007-08-28 11:39:00,109.54,109.56,109.53,109.53,797700004.0
2007-08-28 11:40:00,109.53,109.54,109.52,109.54,1003300003.0
2007-08-28 11:41:00,109.54,109.54,109.54,109.54,832599992.0
2007-08-28 11:42:00,109.54,109.56,109.54,109.56,1317999985.0
2007-08-28 11:43:00,109.56,109.56,109.55,109.55,509699992.0
2007-08-28 11:44:00,109.56,109.57,109.55,109.56,786600002.0
2007-08-28 11:45:00,109.565,109.57,109.55,109.56,585799996.0
2007-08-28 11:46:00,109.56,109.565,109.55,109.56,191699999.0
2007-08-28 11:49:00,109.62,109.64,109.55,109.56,1464399996.0
2007-08-28 11:51:00,109.45,109.46,109.44,109.45,1184899987.0
2007-08-28 11:52:00,109.45,109.45,109.42,109.44,1796100005.0
2007-08-28 11:53:00,109.44,109.465,109.41,109.46,1114499998.0
2007-08-28 11:54:00,109.46,109.46,109.405,109.43,2105500017.0
2007-08-28 11:55:00,109.43,109.48,109.43,109.47,1687500002.0
2007-08-28 11:56:00,109.47,109.47,109.46,109.47,717199999.0
2007-08-28 11:57:00,109.47,109.47,109.435,109.435,1926199998.0
2007-08-28 11:58:00,109.44,109.45,109.41,109.44,698699996.0
2007-08-28 11:59:00,109.43,109.44,109.41,109.41,711999991.0
2007-08-28 12:00:00,109.4,109.42,109.375,109.395,2053099994.0
2007-08-28 12:01:00,109.395,109.4,109.37,109.37,1260099986.0
2007-08-28 12:02:00,109.4,109.48,109.39,109.47,1995399997.0
2007-08-28 12:04:00,109.47,109.5,109.46,109.5,1351899990.0
2007-08-28 12:05:00,109.49,109.51,109.47,109.49,762500003.0
2007-08-28 12:06:00,109.49,109.5,109.48,109.495,2089000002.0
2007-08-28 12:07:00,109.49,109.51,109.48,109.49,872600001.0
2007-08-28 12:08:00,109.49,109.49,109.455,109.47,566899997.0
2007-08-28 12:09:00,109.46,109.48,109.46,109.46,1729599984.0
2007-08-28 12:10:00,109.46,109.49,109.46,109.49,1177799997.0
2007-08-28 12:12:00,109.48,109.49,109.47,109.47,615099990.0
2007-08-28 12:13:00,109.47,109.47,109.47,109.47,407999994.0
2007-08-28 12:14:00,109.47,109.49,109.46,109.48,858699984.0
2007-08-28 12:15:00,109.48,109.5,109.47,109.49,381399996.0
2007-08-28 12:16:00,109.49,109.495,109.48,109.49,1786700013.0
2007-08-28 12:17:00,109.49,109.495,109.48,109.48,319100000.0
2007-08-28 12:18:00,109.48,109.48,109.45,109.45,716000000.0
2007-08-28 12:19:00,109.45,109.455,109.43,109.445,1465199974.0
2007-08-28 12:20:00,109.44,109.45,109.42,109.42,1122399976.0
2007-08-28 12:21:00,109.42,109.425,109.41,109.42,682399990.0
2007-08-28 12:22:00,109.42,109.42,109.38,109.4,1065300000.0
2007-08-28 12:23:00,109.39,109.4,109.38,109.38,541500010.0
2007-08-28 12:24:00,109.38,109.41,109.38,109.41,420600000.0
2007-08-28 12:25:00,109.4,109.41,109.39,109.4,894399998.0
2007-08-28 12:26:00,109.4,109.4,109.38,109.39,385799998.0
2007-08-28 12:27:00,109.39,109.42,109.39,109.41,774899987.0
2007-08-28 12:28:00,109.4,109.49,109.4,109.49,1115999989.0
2007-08-28 12:29:00,109.48,109.53,109.48,109.53,1157899976.0
2007-08-28 12:30:00,109.52,109.52,109.49,109.5,1527199994.0
2007-08-28 12:31:00,109.5,109.5,109.49,109.5,300799996.0
2007-08-28 12:32:00,109.49,109.53,109.49,109.52,1216399954.0
2007-08-28 12:33:00,109.52,109.55,109.52,109.53,425499997.0
2007-08-28 12:34:00,109.54,109.54,109.53,109.54,265599994.0
2007-08-28 12:35:00,109.54,109.54,109.52,109.52,744299990.0
2007-08-28 12:36:00,109.52,109.52,109.51,109.51,1263500010.0
2007-08-28 12:39:00,109.6,109.6,109.57,109.58,1684499988.0
2007-08-28 12:40:00,109.58,109.59,109.58,109.58,705900002.0
2007-08-28 12:41:00,109.58,109.59,109.57,109.58,478899992.0
2007-08-28 12:42:00,109.58,109.62,109.56,109.615,1737499974.0
2007-08-28 12:43:00,109.61,109.63,109.61,109.62,675599982.0
2007-08-28 12:45:00,109.71,109.74,109.71,109.73,1889699970.0
2007-08-28 12:46:00,109.73,109.73,109.69,109.69,1430299977.0
2007-08-28 12:47:00,109.69,109.7,109.67,109.69,973899994.0
2007-08-28 12:48:00,109.69,109.69,109.64,109.66,935299987.0
2007-08-28 12:49:00,109.66,109.68,109.645,109.68,454799998.0
2007-08-28 12:50:00,109.68,109.68,109.64,109.65,1316400022.0
2007-08-28 12:51:00,109.65,109.66,109.62,109.63,1339000020.0
2007-08-28 12:54:00,109.67,109.68,109.63,109.66,2108799960.0
2007-08-28 12:55:00,109.67,109.67,109.65,109.65,510699994.0
2007-08-28 12:56:00,109.65,109.67,109.63,109.63,1205599989.0
2007-08-28 13:00:00,109.57,109.61,109.56,109.59,1655299981.0
2007-08-28 13:01:00,109.59,109.59,109.58,109.58,850399986.0
2007-08-28 13:02:00,109.58,109.61,109.58,109.59,1165500000.0
2007-08-28 13:06:00,109.63,109.66,109.63,109.66,1618799990.0
2007-08-28 13:07:00,109.65,109.67,109.61,109.62,1584399972.0
2007-08-28 13:08:00,109.61,109.62,109.61,109.62,914199978.0
2007-08-28 13:09:00,109.61,109.61,109.605,109.61,664399980.0
2007-08-28 13:10:00,109.61,109.64,109.61,109.62,1321999979.0
2007-08-28 13:11:00,109.61,109.64,109.6,109.63,707099992.0
2007-08-28 13:12:00,109.62,109.63,109.56,109.56,2027400012.0
2007-08-28 13:13:00,109.575,109.6,109.55,109.59,1523400007.0
2007-08-28 13:15:00,109.59,109.63,109.59,109.62,724299995.0
2007-08-28 13:17:00,109.55,109.56,109.53,109.54,1246299988.0
2007-08-28 13:19:00,109.57,109.6,109.56,109.57,1424099997.0
2007-08-28 13:20:00,109.57,109.63,109.57,109.63,1230899980.0
2007-08-28 13:21:00,109.62,109.63,109.59,109.6,1567299991.0
2007-08-28 13:23:00,109.6,109.62,109.58,109.61,955199986.0
2007-08-28 13:24:00,109.61,109.61,109.57,109.57,1261400036.0
2007-08-28 13:25:00,109.57,109.6,109.57,109.58,1412499997.0
2007-08-28 13:26:00,109.57,109.6,109.57,109.59,1679399991.0
2007-08-28 13:27:00,109.59,109.6,109.57,109.59,1328299996.0
2007-08-28 13:28:00,109.6,109.6,109.58,109.59,1098599995.0
2007-08-28 13:29:00,109.58,109.6,109.56,109.6,1474899993.0
2007-08-28 13:30:00,109.6,109.62,109.59,109.62,399699988.0
2007-08-28 13:31:00,109.62,109.66,109.62,109.63,938199998.0
2007-08-28 13:33:00,109.61,109.61,109.61,109.61,962299984.0
2007-08-28 13:34:00,109.61,109.62,109.61,109.62,2049899966.0
2007-08-28 13:35:00,109.63,109.63,109.6,109.6,1343300002.0
2007-08-28 13:36:00,109.61,109.64,109.61,109.64,2116000000.0
2007-08-28 13:37:00,109.64,109.66,109.63,109.65,1523999992.0
2007-08-28 13:38:00,109.65,109.65,109.61,109.61,946800000.0
2007-08-28 13:40:00,109.6,109.63,109.6,109.61,677200000.0
2007-08-28 13:41:00,109.61,109.63,109.61,109.63,863199997.0
2007-08-28 13:42:00,109.63,109.63,109.6,109.6,573800000.0
2007-08-28 13:43:00,109.62,109.63,109.6,109.6,402999992.0
2007-08-28 13:44:00,109.6,109.66,109.585,109.64,1467599988.0
2007-08-28 13:45:00,109.645,109.67,109.645,109.66,1395500010.0
2007-08-28 13:46:00,109.65,109.65,109.61,109.65,790500001.0
2007-08-28 13:47:00,109.65,109.68,109.65,109.66,569399994.0
2007-08-28 13:48:00,109.66,109.66,109.64,109.64,1130099984.0
2007-08-28 13:49:00,109.65,109.65,109.64,109.64,289700000.0
2007-08-28 13:50:00,109.64,109.64,109.64,109.64,477599996.0
2007-08-28 13:51:00,109.64,109.64,109.63,109.63,112499998.0
2007-08-28 13:52:00,109.63,109.63,109.585,109.6,1310399998.0
2007-08-28 13:53:00,109.61,109.62,109.6,109.61,1703299993.0
2007-08-28 13:54:00,109.61,109.62,109.59,109.605,1320199996.0
2007-08-28 13:55:00,109.605,109.63,109.58,109.615,1255500008.0
2007-08-28 13:56:00,109.63,109.63,109.57,109.58,1222799990.0
2007-08-28 13:58:00,109.61,109.61,109.58,109.58,996399990.0
2007-08-28 13:59:00,109.58,109.58,109.53,109.53,808499994.0
2007-08-28 14:01:00,109.54,109.56,109.53,109.55,555399991.0
2007-08-28 14:02:00,109.55,109.56,109.51,109.51,613099996.0
2007-08-28 14:03:00,109.51,109.51,109.48,109.49,1228099996.0
2007-08-28 14:04:00,109.49,109.5,109.42,109.45,1710699990.0
2007-08-28 14:09:00,109.2,109.3,109.2,109.28,1493800016.0
2007-08-28 14:11:00,109.27,109.29,109.24,109.29,1300299993.0
2007-08-28 14:12:00,109.28,109.3,109.27,109.28,2134499954.0
2007-08-28 14:13:00,109.28,109.28,109.25,109.27,1797799960.0
2007-08-28 14:14:00,109.25,109.28,109.235,109.25,971100003.0
2007-08-28 14:15:00,109.24,109.25,109.22,109.23,1790299988.0
2007-08-28 14:18:00,109.11,109.14,109.08,109.12,1929099983.0
2007-08-28 14:19:00,109.12,109.13,109.085,109.09,1720599987.0
2007-08-28 14:23:00,109.15,109.17,109.13,109.14,2134799982.0
2007-08-28 14:25:00,109.17,109.2,109.16,109.2,1795800004.0
2007-08-28 14:26:00,109.21,109.22,109.18,109.19,1900999994.0
2007-08-28 14:27:00,109.185,109.22,109.185,109.22,1723699991.0
2007-08-28 14:28:00,109.22,109.23,109.2,109.22,1990799958.0
2007-08-28 14:29:00,109.23,109.24,109.17,109.18,1098199996.0
2007-08-28 14:30:00,109.18,109.19,109.16,109.16,876199998.0
2007-08-28 14:31:00,109.16,109.17,109.14,109.17,1294299984.0
2007-08-28 14:34:00,109.22,109.26,109.2,109.26,1167299997.0
2007-08-28 14:35:00,109.26,109.3,109.25,109.29,2125000017.0
2007-08-28 14:36:00,109.3,109.34,109.29,109.33,904899989.0
2007-08-28 14:37:00,109.33,109.35,109.31,109.32,887199994.0
2007-08-28 14:38:00,109.32,109.33,109.31,109.31,971500009.0
2007-08-28 14:39:00,109.32,109.32,109.21,109.23,1400799999.0
2007-08-28 14:40:00,109.23,109.25,109.195,109.21,1933599990.0
2007-08-28 14:41:00,109.21,109.23,109.2,109.22,330100003.0
2007-08-28 14:42:00,109.22,109.23,109.22,109.23,39800000.0
2007-08-28 14:43:00,109.22,109.22,109.18,109.18,1638399996.0
2007-08-28 14:44:00,109.18,109.2,109.16,109.17,1578400014.0
2007-08-28 14:45:00,109.17,109.18,109.15,109.15,1033500004.0
2007-08-28 14:49:00,108.97,109.03,108.95,109.01,1935400011.0
2007-08-28 14:50:00,109.01,109.02,108.99,108.99,903200001.0
2007-08-28 14:51:00,109.0,109.02,108.98,108.99,1336299997.0
2007-08-28 14:52:00,108.98,109.01,108.97,108.99,1256499996.0
2007-08-28 14:53:00,108.985,109.03,108.97,109.03,1431900003.0
2007-08-28 14:54:00,109.02,109.03,109.0,109.01,1560499967.0
2007-08-28 14:55:00,109.01,109.05,109.01,109.05,1146799991.0
2007-08-28 14:56:00,109.05,109.06,109.02,109.03,1775200010.0
2007-08-28 14:57:00,109.05,109.06,109.02,109.02,1304399992.0
2007-08-28 14:58:00,109.02,109.03,108.99,109.02,1577800002.0
2007-08-28 15:01:00,108.96,108.98,108.92,108.92,1920799990.0
2007-08-28 15:02:00,108.92,108.92,108.87,108.88,1888499982.0
2007-08-28 15:05:00,108.82,108.82,108.78,108.8,1206500013.0
2007-08-28 15:06:00,108.805,108.83,108.74,108.74,1990899988.0
2007-08-28 15:09:00,108.72,108.8,108.72,108.78,962700008.0
2007-08-28 15:11:00,108.82,108.88,108.81,108.86,1685100004.0
2007-08-28 15:12:00,108.85,108.9,108.84,108.85,1012500010.0
2007-08-28 15:13:00,108.85,108.87,108.825,108.87,1459200002.0
2007-08-28 15:14:00,108.86,108.88,108.84,108.87,905499992.0
2007-08-28 15:15:00,108.86,108.88,108.86,108.87,1160400004.0
2007-08-28 15:16:00,108.87,108.88,108.84,108.87,718899989.0
2007-08-28 15:17:00,108.87,108.87,108.82,108.82,1860100016.0
2007-08-28 15:18:00,108.83,108.84,108.8,108.84,1103000001.0
2007-08-28 15:20:00,108.83,108.87,108.83,108.84,1024999995.0
2007-08-28 15:23:00,108.71,108.71,108.67,108.69,2074699993.0
2007-08-28 15:24:00,108.68,108.71,108.67,108.68,2019599973.0
2007-08-28 15:25:00,108.69,108.72,108.67,108.7,1332199997.0
2007-08-28 15:26:00,108.7,108.7,108.605,108.605,1956300005.0
2007-08-28 15:34:00,108.61,108.62,108.59,108.6,1328299998.0
2007-08-28 15:38:00,108.63,108.63,108.56,108.57,1925799998.0
2007-08-28 15:49:00,108.43,108.48,108.43,108.46,1065800011.0
2007-08-28 15:56:00,108.35,108.37,108.34,108.35,1576199975.0
2007-08-28 15:57:00,108.34,108.37,108.34,108.35,2140600009.0
2007-08-28 16:00:00,108.33,108.5,108.33,108.47,2094800014.0
2007-08-28 16:05:00,108.53,108.53,108.42,108.43,1696699988.0
2007-08-28 16:07:00,108.39,108.43,108.38,108.395,1917199975.0
2007-08-28 16:09:00,108.35,108.36,108.3,108.36,1358599995.0
2007-08-28 16:12:00,108.45,108.5,108.45,108.5,1722099970.0
2007-08-28 16:13:00,108.51,108.52,108.48,108.48,1680300017.0
2007-08-28 16:14:00,108.49,108.5,108.47,108.5,1710799972.0
2007-08-28 16:17:00,108.65,108.66,108.62,108.65,1696799980.0
2007-08-28 16:18:00,108.65,108.65,108.6,108.64,1325599984.0
2007-08-28 16:19:00,108.64,108.65,108.62,108.63,1107499999.0
2007-08-28 16:20:00,108.63,108.66,108.62,108.66,1046399988.0
2007-08-28 16:22:00,108.72,108.76,108.71,108.74,1564399964.0
2007-08-28 16:23:00,108.74,108.74,108.67,108.67,2088399986.0
2007-08-28 16:24:00,108.67,108.71,108.66,108.67,2138199979.0
2007-08-28 16:25:00,108.67,108.67,108.65,108.67,1389499958.0
2007-08-28 16:28:00,108.68,108.69,108.65,108.68,1387199984.0
2007-08-28 16:31:00,108.58,108.59,108.56,108.56,1131999973.0
2007-08-28 16:34:00,108.6,108.61,108.57,108.61,2008199961.0
2007-08-28 16:35:00,108.6,108.63,108.585,108.6,776499989.0
2007-08-28 16:36:00,108.61,108.61,108.58,108.58,829299988.0
2007-08-28 16:37:00,108.59,108.59,108.525,108.57,2087600003.0
2007-08-28 16:38:00,108.56,108.59,108.56,108.58,1103899996.0
2007-08-28 16:39:00,108.57,108.6,108.57,108.58,947599978.0
2007-08-28 16:40:00,108.57,108.58,108.53,108.56,2090899984.0
2007-08-28 16:41:00,108.57,108.59,108.55,108.59,1518399975.0
2007-08-28 16:42:00,108.58,108.58,108.555,108.57,1975600004.0
2007-08-28 16:43:00,108.57,108.57,108.52,108.52,1327400006.0
2007-08-28 16:48:00,108.37,108.4,108.36,108.39,984300011.0
2007-08-28 16:49:00,108.39,108.42,108.36,108.41,1229799987.0
2007-08-28 16:51:00,108.37,108.37,108.28,108.28,1643299997.0
2007-08-28 16:52:00,108.26,108.35,108.26,108.35,1421700010.0
2007-08-28 16:53:00,108.36,108.37,108.33,108.33,2124999999.0
2007-08-28 16:55:00,108.31,108.34,108.31,108.32,1666200021.0
2007-08-28 16:56:00,108.32,108.39,108.3,108.36,1601099999.0
2007-08-28 16:57:00,108.36,108.41,108.36,108.36,940700007.0
2007-08-28 16:58:00,108.37,108.38,108.33,108.34,1345000018.0
2007-08-28 17:01:00,108.38,108.4,108.34,108.36,1832799994.0
2007-08-28 17:02:00,108.36,108.39,108.35,108.38,1556099997.0
2007-08-28 17:03:00,108.38,108.39,108.33,108.35,1532199997.0
2007-08-28 17:05:00,108.375,108.375,108.35,108.37,1453600002.0
2007-08-28 17:07:00,108.37,108.4,108.37,108.38,1407200010.0
2007-08-28 17:08:00,108.37,108.44,108.37,108.42,1499399999.0
2007-08-28 17:14:00,108.06,108.08,108.045,108.07,1728400017.0
2007-08-28 17:15:00,108.06,108.07,108.03,108.07,1116300000.0
2007-08-28 17:16:00,108.07,108.13,108.065,108.1,689799998.0
2007-08-28 17:17:00,108.11,108.15,108.11,108.14,743199996.0
2007-08-28 17:18:00,108.135,108.14,108.08,108.08,995199999.0
2007-08-28 17:20:00,108.02,108.02,107.96,107.97,613699991.0
2007-08-28 17:22:00,107.89,107.93,107.89,107.915,1911499994.0
2007-08-28 17:23:00,107.92,107.94,107.86,107.86,1108999994.0
2007-08-28 17:24:00,107.87,107.91,107.85,107.9,2060099982.0
2007-08-28 17:26:00,107.96,108.0,107.95,107.99,1220100010.0
2007-08-28 17:27:00,107.98,108.02,107.97,108.0,1472300010.0
2007-08-28 17:29:00,107.97,108.04,107.95,108.04,2100300007.0
2007-08-28 17:30:00,108.035,108.11,108.03,108.1,2055899981.0
2007-08-28 17:31:00,108.1,108.11,108.04,108.04,1480600021.0
2007-08-28 17:32:00,108.04,108.08,108.0,108.02,1216900015.0
2007-08-28 17:34:00,107.96,107.98,107.94,107.95,2076499991.0
2007-08-28 17:35:00,107.935,107.95,107.87,107.87,1619899998.0
2007-08-28 17:38:00,107.845,107.87,107.82,107.87,2102800011.0
2007-08-28 17:39:00,107.86,107.89,107.86,107.89,1471099992.0
2007-08-28 17:40:00,107.89,107.89,107.87,107.89,833200000.0
2007-08-28 17:41:00,107.88,107.88,107.84,107.85,210799996.0
2007-08-28 17:42:00,107.86,107.87,107.84,107.84,348499998.0
2007-08-28 17:43:00,107.84,107.86,107.83,107.85,725300012.0
2007-08-28 17:44:00,107.85,107.87,107.82,107.83,1148399984.0
2007-08-28 17:45:00,107.82,107.86,107.8,107.82,1961600011.0
2007-08-28 17:46:00,107.81,107.85,107.81,107.85,777300006.0
2007-08-28 17:47:00,107.85,107.87,107.82,107.82,2038299970.0
2007-08-28 17:49:00,107.82,107.83,107.79,107.8,1304699984.0
2007-08-28 17:51:00,107.78,107.85,107.78,107.82,1693999986.0
2007-08-28 17:52:00,107.83,107.88,107.82,107.88,1329600002.0
2007-08-28 17:54:00,107.88,107.89,107.86,107.87,1856199987.0
2007-08-28 17:55:00,107.87,107.89,107.87,107.89,415699997.0
2007-08-28 17:56:00,107.89,107.9,107.86,107.875,1350700004.0
2007-08-28 17:57:00,107.88,107.93,107.88,107.93,1918800024.0
2007-08-28 17:59:00,107.99,108.03,107.98,108.02,1687800003.0
2007-08-28 18:00:00,108.02,108.09,108.02,108.08,750699990.0
2007-08-28 18:01:00,108.08,108.08,108.025,108.03,207099999.0
2007-08-28 18:02:00,108.03,108.05,108.02,108.035,407799998.0
2007-08-28 18:03:00,108.03,108.04,108.0,108.01,444099998.0
2007-08-28 18:04:00,108.01,108.03,108.0,108.03,533199996.0
2007-08-28 18:05:00,108.03,108.05,108.0,108.04,474599994.0
2007-08-28 18:06:00,108.04,108.05,108.01,108.03,529099999.0
2007-08-28 18:07:00,108.01,108.06,108.0,108.06,444200003.0
2007-08-28 18:08:00,108.06,108.09,108.03,108.08,167099999.0
2007-08-28 18:09:00,108.08,108.11,108.07,108.1,334000001.0
2007-08-28 18:10:00,108.075,108.12,108.075,108.1,97200000.0
2007-08-28 18:11:00,108.1,108.12,108.1,108.12,180700000.0
2007-08-28 18:12:00,108.12,108.125,108.085,108.11,262699999.0
2007-08-28 18:13:00,108.11,108.13,108.1,108.12,563599999.0
2007-08-28 18:14:00,108.125,108.18,108.12,108.16,481500000.0
2007-08-28 18:15:00,108.16,108.185,108.15,108.18,734400001.0
2007-08-28 18:16:00,108.18,108.27,108.18,108.27,945800003.0
2007-08-28 18:17:00,108.27,108.32,108.27,108.32,574400000.0
2007-08-28 18:18:00,108.31,108.35,108.28,108.28,600099999.0
2007-08-28 18:19:00,108.28,108.29,108.22,108.23,694299997.0
2007-08-28 18:20:00,108.26,108.28,108.25,108.28,301100000.0
2007-08-28 18:21:00,108.28,108.29,108.26,108.28,378999999.0
2007-08-28 18:22:00,108.275,108.28,108.19,108.21,375400001.0
2007-08-28 18:23:00,108.21,108.21,108.18,108.185,361700000.0
2007-08-28 18:24:00,108.185,108.21,108.18,108.19,376400001.0
2007-08-28 18:25:00,108.185,108.2,108.18,108.19,103100000.0
2007-08-28 18:26:00,108.18,108.2,108.175,108.18,208900003.0
2007-08-28 18:27:00,108.17,108.21,108.165,108.2,398300001.0
2007-08-28 18:28:00,108.2,108.22,108.18,108.18,290199999.0
2007-08-28 18:29:00,108.185,108.19,108.16,108.19,105500000.0
2007-08-28 18:30:00,108.19,108.24,108.185,108.23,318800002.0
2007-08-28 18:31:00,108.23,108.23,108.185,108.22,415800003.0
2007-08-28 18:32:00,108.22,108.25,108.21,108.24,453799999.0
2007-08-28 18:33:00,108.25,108.26,108.235,108.26,94200000.0
2007-08-28 18:34:00,108.26,108.27,108.245,108.26,169400002.0
2007-08-28 18:35:00,108.26,108.31,108.225,108.29,495600001.0
2007-08-28 18:36:00,108.3,108.34,108.3,108.32,707399996.0
2007-08-28 18:37:00,108.31,108.37,108.3,108.31,829800002.0
2007-08-28 18:38:00,108.31,108.32,108.29,108.3,210300000.0
2007-08-28 18:39:00,108.3,108.31,108.3,108.31,148100000.0
2007-08-28 18:40:00,108.31,108.31,108.245,108.255,193300000.0
2007-08-28 18:41:00,108.255,108.27,108.25,108.26,245699999.0
2007-08-28 18:42:00,108.26,108.26,108.25,108.26,231799999.0
2007-08-28 18:43:00,108.26,108.265,108.245,108.25,108199999.0
2007-08-28 18:44:00,108.25,108.26,108.25,108.26,63500000.0
2007-08-28 18:45:00,108.25,108.25,108.25,108.25,11100000.0
2007-08-28 18:46:00,108.25,108.25,108.185,108.2,191300000.0
2007-08-28 18:47:00,108.21,108.21,108.16,108.19,339100003.0
2007-08-28 18:48:00,108.175,108.18,108.14,108.165,259100001.0
2007-08-28 18:49:00,108.17,108.19,108.17,108.18,217600000.0
2007-08-28 18:50:00,108.18,108.22,108.175,108.22,122200001.0
2007-08-28 18:51:00,108.22,108.22,108.2,108.22,59600001.0
2007-08-28 18:52:00,108.23,108.23,108.21,108.22,146799999.0
2007-08-28 18:53:00,108.22,108.24,108.215,108.24,154500000.0
2007-08-28 18:54:00,108.24,108.26,108.23,108.25,400200000.0
2007-08-28 18:55:00,108.25,108.27,108.24,108.245,333699997.0
2007-08-28 18:56:00,108.24,108.25,108.21,108.21,171800000.0
2007-08-28 18:57:00,108.22,108.23,108.21,108.22,71800000.0
2007-08-28 18:58:00,108.22,108.22,108.21,108.215,63900001.0
2007-08-28 18:59:00,108.22,108.24,108.21,108.23,156800002.0
2007-08-28 19:00:00,108.22,108.25,108.21,108.21,306699998.0
2007-08-28 19:01:00,108.21,108.25,108.21,108.24,197500000.0
2007-08-28 19:02:00,108.23,108.24,108.23,108.23,82900001.0
2007-08-28 19:03:00,108.22,108.22,108.205,108.22,73699998.0
2007-08-28 19:04:00,108.22,108.23,108.22,108.22,33400000.0
2007-08-28 19:05:00,108.22,108.22,108.2,108.22,63600000.0
2007-08-28 19:06:00,108.22,108.22,108.2,108.22,92300000.0
2007-08-28 19:07:00,108.22,108.22,108.21,108.215,160900004.0
2007-08-28 19:08:00,108.21,108.22,108.18,108.18,154400000.0
2007-08-28 19:09:00,108.185,108.22,108.13,108.15,623600003.0
2007-08-28 19:10:00,108.135,108.16,108.13,108.14,200400002.0
2007-08-28 19:11:00,108.14,108.15,108.13,108.14,125799999.0
2007-08-28 19:12:00,108.14,108.14,108.11,108.11,298999996.0
2007-08-28 19:13:00,108.13,108.19,108.11,108.14,811900002.0
2007-08-28 19:14:00,108.14,108.16,108.13,108.14,180700000.0
2007-08-28 19:15:00,108.14,108.14,108.05,108.08,445300003.0
2007-08-28 19:16:00,108.08,108.1,108.07,108.08,121500000.0
2007-08-28 19:17:00,108.09,108.1,108.06,108.06,419200001.0
2007-08-28 19:18:00,108.06,108.08,108.05,108.07,419099999.0
2007-08-28 19:19:00,108.08,108.08,108.06,108.08,209200000.0
2007-08-28 19:20:00,108.07,108.08,108.055,108.07,89000000.0
2007-08-28 19:21:00,108.06,108.07,108.055,108.07,121000000.0
2007-08-28 19:22:00,108.07,108.08,108.07,108.08,11200000.0
2007-08-28 19:23:00,108.08,108.1,108.06,108.095,194200000.0
2007-08-28 19:24:00,108.1,108.1,108.09,108.09,131000000.0
2007-08-28 19:25:00,108.09,108.1,108.08,108.1,229200000.0
2007-08-28 19:26:00,108.1,108.11,108.09,108.09,86800001.0
2007-08-28 19:27:00,108.09,108.1,108.08,108.09,291700000.0
2007-08-28 19:28:00,108.09,108.11,108.09,108.11,91200000.0
2007-08-28 19:29:00,108.105,108.14,108.1,108.13,173700000.0
2007-08-28 19:30:00,108.12,108.13,108.11,108.13,129599998.0
2007-08-28 19:31:00,108.13,108.13,108.13,108.13,11200000.0
2007-08-28 19:32:00,108.11,108.14,108.11,108.11,85500000.0
2007-08-28 19:33:00,108.11,108.14,108.11,108.12,94100000.0
2007-08-28 19:34:00,108.125,108.14,108.095,108.11,197600001.0
2007-08-28 19:35:00,108.12,108.13,108.095,108.115,426800001.0
2007-08-28 19:36:00,108.115,108.155,108.11,108.15,778199999.0
2007-08-28 19:37:00,108.15,108.21,108.15,108.19,667799997.0
2007-08-28 19:38:00,108.195,108.2,108.17,108.17,207299998.0
2007-08-28 19:39:00,108.17,108.22,108.17,108.22,253900001.0
2007-08-28 19:40:00,108.21,108.25,108.21,108.24,208100000.0
2007-08-28 19:41:00,108.24,108.26,108.23,108.26,234799998.0
2007-08-28 19:42:00,108.26,108.26,108.25,108.25,147900000.0
2007-08-28 19:43:00,108.25,108.26,108.24,108.26,346100002.0
2007-08-28 19:44:00,108.26,108.28,108.26,108.28,94400000.0
2007-08-28 19:45:00,108.28,108.32,108.28,108.3,387899999.0
2007-08-28 19:46:00,108.31,108.335,108.29,108.29,469899996.0
2007-08-28 19:47:00,108.295,108.31,108.265,108.31,221300000.0
2007-08-28 19:48:00,108.31,108.32,108.29,108.3,352200001.0
2007-08-28 19:49:00,108.3,108.32,108.28,108.32,451199999.0
2007-08-28 19:50:00,108.32,108.34,108.31,108.32,233100000.0
2007-08-28 19:51:00,108.32,108.32,108.31,108.31,103200000.0
2007-08-28 19:52:00,108.31,108.32,108.29,108.3,161400001.0
2007-08-28 19:53:00,108.3,108.32,108.29,108.3,138200001.0
2007-08-28 19:54:00,108.3,108.31,108.29,108.31,105800000.0
2007-08-28 19:55:00,108.31,108.31,108.29,108.31,92499999.0
2007-08-28 19:56:00,108.3,108.32,108.285,108.31,163500001.0
2007-08-28 19:57:00,108.295,108.3,108.28,108.3,59900000.0
2007-08-28 19:58:00,108.3,108.32,108.3,108.3,255400000.0
2007-08-28 19:59:00,108.295,108.3,108.26,108.27,353000002.0
2007-08-28 20:00:00,108.28,108.29,108.18,108.25,734200002.0
2007-08-28 20:01:00,108.26,108.27,108.195,108.21,943599996.0
2007-08-28 20:02:00,108.21,108.24,108.205,108.205,613399996.0
2007-08-28 20:03:00,108.2,108.26,108.2,108.24,618799997.0
2007-08-28 20:04:00,108.24,108.26,108.18,108.18,411499992.0
2007-08-28 20:05:00,108.18,108.18,108.11,108.16,832700009.0
2007-08-28 20:06:00,108.15,108.2,108.135,108.17,627700003.0
2007-08-28 20:07:00,108.17,108.17,108.11,108.14,465399999.0
2007-08-28 20:08:00,108.14,108.14,108.11,108.13,461900007.0
2007-08-28 20:09:00,108.125,108.2,108.12,108.17,594599998.0
2007-08-28 20:10:00,108.18,108.18,108.16,108.16,308199998.0
2007-08-28 20:11:00,108.16,108.19,108.14,108.155,292000001.0
2007-08-28 20:12:00,108.15,108.15,108.11,108.115,467799995.0
2007-08-28 20:13:00,108.12,108.125,108.09,108.1,574500003.0
2007-08-28 20:14:00,108.09,108.09,108.0,108.03,945599998.0
2007-08-28 20:15:00,108.04,108.06,107.945,107.975,961400000.0
2007-08-28 20:16:00,107.98,108.05,107.945,108.04,694200001.0
2007-08-28 20:17:00,108.04,108.07,108.03,108.06,319300000.0
2007-08-28 20:18:00,108.07,108.07,108.02,108.03,547500005.0
2007-08-28 20:19:00,108.03,108.03,108.0,108.01,509300003.0
2007-08-28 20:20:00,108.01,108.03,108.0,108.03,581799999.0
2007-08-28 20:21:00,108.02,108.04,108.0,108.01,146800001.0
2007-08-28 20:22:00,108.01,108.11,108.005,108.11,567099999.0
2007-08-28 20:23:00,108.12,108.16,108.09,108.16,308299999.0
2007-08-28 20:24:00,108.16,108.16,108.12,108.15,457000000.0
2007-08-28 20:25:00,108.14,108.15,108.12,108.15,424399998.0
2007-08-28 20:26:00,108.15,108.15,108.12,108.12,322499994.0
2007-08-28 20:27:00,108.1,108.17,108.1,108.16,574299993.0
2007-08-28 20:28:00,108.17,108.19,108.15,108.16,100599999.0
2007-08-28 20:29:00,108.15,108.16,108.145,108.15,95400000.0
2007-08-28 20:30:00,108.14,108.15,108.04,108.08,978400004.0
2007-08-28 20:31:00,108.08,108.14,108.07,108.12,176700000.0
2007-08-28 20:32:00,108.12,108.125,108.09,108.11,378099994.0
2007-08-28 20:33:00,108.105,108.13,108.1,108.13,368799999.0
2007-08-28 20:34:00,108.15,108.15,108.05,108.05,454800002.0
2007-08-28 20:35:00,108.08,108.08,108.06,108.06,257400000.0
2007-08-28 20:36:00,108.06,108.06,108.01,108.02,221000000.0
2007-08-28 20:37:00,108.02,108.02,108.0,108.0,308800000.0
2007-08-28 20:38:00,108.03,108.07,107.995,108.01,537400000.0
2007-08-28 20:39:00,108.01,108.02,107.95,107.955,501000002.0
2007-08-28 20:40:00,107.95,107.99,107.93,107.97,664399997.0
2007-08-28 20:41:00,107.96,107.97,107.94,107.955,329500000.0
2007-08-28 20:42:00,107.955,107.955,107.91,107.915,223799999.0
2007-08-28 20:43:00,107.92,107.92,107.845,107.92,596800003.0
2007-08-28 20:44:00,107.92,107.95,107.91,107.95,654500001.0
2007-08-28 20:45:00,107.945,107.97,107.92,107.96,468799999.0
2007-08-28 20:46:00,107.97,107.98,107.95,107.97,396700001.0
2007-08-28 20:47:00,107.97,107.99,107.95,107.98,605299998.0
2007-08-28 20:48:00,107.97,107.98,107.94,107.945,381399997.0
2007-08-28 20:49:00,107.95,107.95,107.915,107.92,166700003.0
2007-08-28 20:50:00,107.915,107.92,107.9,107.9,138099999.0
2007-08-28 20:51:00,107.89,107.9,107.87,107.88,406000002.0
2007-08-28 20:52:00,107.88,107.91,107.88,107.88,258899998.0
2007-08-28 20:53:00,107.88,107.9,107.865,107.87,217800001.0
2007-08-28 20:54:00,107.86,107.86,107.81,107.83,399600000.0
2007-08-28 20:55:00,107.83,107.84,107.82,107.84,177499999.0
2007-08-28 20:56:00,107.84,107.85,107.805,107.805,105400000.0
2007-08-28 20:57:00,107.82,107.83,107.79,107.79,118200000.0
2007-08-28 20:58:00,107.79,107.83,107.78,107.82,225399996.0
2007-08-28 20:59:00,107.8,107.83,107.78,107.79,539599998.0
2007-08-28 21:00:00,107.785,107.82,107.71,107.82,692700000.0
2007-08-28 21:01:00,107.82,107.83,107.8,107.82,292700000.0
2007-08-28 21:02:00,107.82,107.84,107.81,107.84,259700001.0
2007-08-28 21:03:00,107.85,107.89,107.84,107.88,226400000.0
2007-08-28 21:04:00,107.89,107.92,107.87,107.87,292700000.0
2007-08-28 21:05:00,107.88,107.88,107.83,107.84,410500000.0
2007-08-28 21:06:00,107.85,107.86,107.84,107.86,123400000.0
2007-08-28 21:07:00,107.86,107.86,107.805,107.83,390900000.0
2007-08-28 21:08:00,107.83,107.83,107.81,107.81,427300000.0
2007-08-28 21:09:00,107.82,107.84,107.805,107.84,516900000.0
2007-08-28 21:10:00,107.835,107.86,107.82,107.84,379000000.0
2007-08-28 21:11:00,107.85,107.86,107.83,107.85,147600000.0
2007-08-28 21:12:00,107.85,107.85,107.79,107.83,234600000.0
2007-08-28 21:13:00,107.83,107.83,107.8,107.81,171100000.0
2007-08-28 21:14:00,107.81,107.82,107.81,107.81,175400000.0
2007-08-28 21:15:00,107.81,107.83,107.805,107.83,119700000.0
2007-08-28 21:16:00,107.82,107.82,107.775,107.8,355600000.0
2007-08-28 21:17:00,107.8,107.81,107.77,107.795,346499999.0
2007-08-28 21:18:00,107.795,107.83,107.79,107.815,579199995.0
2007-08-28 21:19:00,107.82,107.83,107.8,107.81,320399999.0
2007-08-28 21:20:00,107.79,107.82,107.79,107.82,32600000.0
2007-08-28 21:21:00,107.82,107.84,107.805,107.81,289900000.0
2007-08-28 21:22:00,107.82,107.82,107.795,107.8,210300000.0
2007-08-28 21:23:00,107.8,107.8,107.77,107.78,216900000.0
2007-08-28 21:24:00,107.78,107.79,107.73,107.745,293300000.0
2007-08-28 21:25:00,107.75,107.76,107.725,107.75,504600000.0
2007-08-28 21:26:00,107.74,107.74,107.675,107.68,379900000.0
2007-08-28 21:27:00,107.68,107.73,107.68,107.72,405499997.0
2007-08-28 21:28:00,107.71,107.73,107.685,107.72,830700002.0
2007-08-28 21:29:00,107.72,107.74,107.705,107.72,476400000.0
2007-08-28 21:30:00,107.72,107.74,107.715,107.73,221600002.0
2007-08-28 21:31:00,107.73,107.74,107.72,107.72,169500000.0
2007-08-28 21:32:00,107.725,107.74,107.68,107.7,267900001.0
2007-08-28 21:33:00,107.7,107.71,107.67,107.69,297800001.0
2007-08-28 21:34:00,107.69,107.7,107.655,107.67,848399999.0
2007-08-28 21:35:00,107.66,107.67,107.63,107.67,545500002.0
2007-08-28 21:36:00,107.67,107.69,107.62,107.65,594100001.0
2007-08-28 21:37:00,107.64,107.64,107.57,107.62,229500001.0
2007-08-28 21:38:00,107.63,107.64,107.61,107.64,304899998.0
2007-08-28 21:39:00,107.65,107.665,107.63,107.66,687599999.0
2007-08-28 21:40:00,107.66,107.66,107.525,107.54,1142999998.0
2007-08-28 21:41:00,107.53,107.56,107.495,107.53,717999995.0
2007-08-28 21:42:00,107.55,107.55,107.52,107.54,383800005.0
2007-08-28 21:43:00,107.54,107.58,107.52,107.57,501699998.0
2007-08-28 21:44:00,107.57,107.58,107.52,107.55,442600000.0
2007-08-28 21:45:00,107.55,107.55,107.49,107.49,446199998.0
2007-08-28 21:46:00,107.49,107.5,107.39,107.41,756600006.0
2007-08-28 21:47:00,107.415,107.45,107.39,107.41,1086000006.0
2007-08-28 21:48:00,107.42,107.42,107.34,107.35,1031299993.0
2007-08-28 21:49:00,107.35,107.37,107.33,107.365,413800000.0
2007-08-28 21:50:00,107.37,107.38,107.35,107.365,542799994.0
2007-08-28 21:51:00,107.35,107.42,107.34,107.385,628099999.0
2007-08-28 21:52:00,107.4,107.41,107.385,107.41,259400001.0
2007-08-28 21:53:00,107.41,107.41,107.38,107.39,677999992.0
2007-08-28 21:54:00,107.39,107.4,107.37,107.38,506399995.0
2007-08-28 21:55:00,107.37,107.39,107.37,107.38,158800000.0
2007-08-28 21:56:00,107.38,107.38,107.34,107.37,321100003.0
2007-08-28 21:57:00,107.38,107.38,107.33,107.37,623800000.0
2007-08-28 21:58:00,107.35,107.405,107.35,107.38,523899999.0
2007-08-28 21:59:00,107.38,107.38,107.335,107.37,503500000.0
2007-08-28 22:00:00,107.38,107.48,107.36,107.48,315700003.0
2007-08-28 22:01:00,107.48,107.49,107.45,107.46,288700005.0
2007-08-28 22:02:00,107.44,107.45,107.38,107.42,164299999.0
2007-08-28 22:03:00,107.43,107.45,107.43,107.43,40000000.0
2007-08-28 22:04:00,107.42,107.43,107.38,107.42,256400000.0
2007-08-28 22:05:00,107.42,107.43,107.42,107.43,29600000.0
2007-08-28 22:06:00,107.43,107.47,107.38,107.45,163600000.0
2007-08-28 22:07:00,107.45,107.48,107.41,107.46,300200000.0
2007-08-28 22:08:00,107.47,107.52,107.44,107.52,329300000.0
2007-08-28 22:09:00,107.51,107.52,107.48,107.52,276400000.0
2007-08-28 22:10:00,107.52,107.53,107.5,107.51,94400002.0
2007-08-28 22:11:00,107.51,107.53,107.5,107.51,280099996.0
2007-08-28 22:12:00,107.51,107.54,107.49,107.51,295900000.0
2007-08-28 22:13:00,107.49,107.5,107.4,107.42,329499999.0
2007-08-28 22:14:00,107.42,107.42,107.36,107.36,201399999.0
2007-08-28 22:15:00,107.37,107.42,107.37,107.385,396700003.0
2007-08-28 22:16:00,107.385,107.4,107.34,107.34,353100005.0
2007-08-28 22:17:00,107.34,107.37,107.32,107.36,564000001.0
2007-08-28 22:18:00,107.365,107.38,107.33,107.35,447900000.0
2007-08-28 22:19:00,107.35,107.35,107.34,107.35,286000000.0
2007-08-28 22:20:00,107.35,107.36,107.345,107.35,109800000.0
2007-08-28 22:21:00,107.34,107.37,107.33,107.34,338100000.0
2007-08-28 22:22:00,107.34,107.35,107.325,107.34,150999999.0
2007-08-28 22:23:00,107.34,107.34,107.29,107.31,159600000.0
2007-08-28 22:24:00,107.3,107.32,107.29,107.31,93400000.0
2007-08-28 22:25:00,107.3,107.3,107.23,107.25,184900001.0
2007-08-28 22:26:00,107.25,107.29,107.25,107.28,229300000.0
2007-08-28 22:27:00,107.28,107.28,107.26,107.28,123500000.0
2007-08-28 22:28:00,107.28,107.28,107.28,107.28,22400000.0
2007-08-28 22:29:00,107.28,107.28,107.24,107.255,148100000.0
2007-08-28 22:30:00,107.26,107.26,107.26,107.26,41400000.0
2007-08-28 22:31:00,107.27,107.33,107.27,107.33,205300000.0
2007-08-28 22:32:00,107.33,107.35,107.32,107.35,217900000.0
2007-08-28 22:33:00,107.35,107.44,107.32,107.44,280600000.0
2007-08-28 22:34:00,107.44,107.44,107.4,107.42,117700001.0
2007-08-28 22:35:00,107.42,107.45,107.4,107.44,214800001.0
2007-08-28 22:36:00,107.44,107.48,107.44,107.46,151100001.0
2007-08-28 22:37:00,107.46,107.47,107.46,107.46,23100000.0
2007-08-28 22:38:00,107.46,107.46,107.45,107.45,38900000.0
2007-08-28 22:39:00,107.45,107.45,107.39,107.39,237300000.0
2007-08-28 22:40:00,107.4,107.41,107.37,107.37,232400000.0
2007-08-28 22:41:00,107.37,107.38,107.365,107.365,21300000.0
2007-08-28 22:42:00,107.365,107.365,107.3,107.34,278400000.0
2007-08-28 22:43:00,107.34,107.34,107.34,107.34,3200000.0
2007-08-28 22:44:00,107.32,107.35,107.32,107.345,215099999.0
2007-08-28 22:45:00,107.35,107.37,107.33,107.36,229500002.0
2007-08-28 22:46:00,107.36,107.39,107.33,107.33,434400001.0
2007-08-28 22:47:00,107.33,107.36,107.33,107.36,233900001.0
2007-08-28 22:48:00,107.36,107.37,107.335,107.35,183600001.0
2007-08-28 22:49:00,107.35,107.35,107.35,107.35,42100000.0
2007-08-28 22:50:00,107.35,107.35,107.32,107.34,161600000.0
2007-08-28 22:51:00,107.34,107.34,107.32,107.34,90400002.0
2007-08-28 22:52:00,107.34,107.39,107.34,107.38,216400001.0
2007-08-28 22:53:00,107.36,107.4,107.36,107.38,188800000.0
2007-08-28 22:54:00,107.38,107.4,107.38,107.4,97600000.0
2007-08-28 22:55:00,107.38,107.4,107.355,107.37,179800001.0
2007-08-28 22:56:00,107.38,107.39,107.345,107.375,253500000.0
2007-08-28 22:57:00,107.375,107.39,107.35,107.375,206800001.0
2007-08-28 22:58:00,107.37,107.39,107.355,107.37,143300003.0
2007-08-28 22:59:00,107.36,107.36,107.34,107.34,103100001.0
2007-08-28 23:00:00,107.34,107.36,107.32,107.32,67200000.0
2007-08-28 23:01:00,107.3,107.34,107.285,107.29,42200000.0
2007-08-28 23:02:00,107.285,107.29,107.275,107.285,70300000.0
2007-08-28 23:03:00,107.28,107.3,107.2,107.24,184800000.0
2007-08-28 23:04:00,107.23,107.23,107.17,107.17,260400000.0
2007-08-28 23:05:00,107.19,107.2,107.19,107.2,25200000.0
2007-08-28 23:06:00,107.19,107.21,107.15,107.21,66800000.0
2007-08-28 23:07:00,107.165,107.2,107.165,107.165,61700000.0
2007-08-28 23:08:00,107.19,107.19,107.145,107.19,80800000.0
2007-08-28 23:09:00,107.19,107.21,107.13,107.14,66800000.0
2007-08-28 23:10:00,107.14,107.175,107.125,107.16,186200001.0
2007-08-28 23:11:00,107.155,107.155,107.13,107.14,199800000.0
2007-08-28 23:12:00,107.13,107.145,107.11,107.13,182000000.0
2007-08-28 23:13:00,107.11,107.15,107.085,107.135,469300008.0
2007-08-28 23:14:00,107.135,107.135,107.095,107.11,143400002.0
2007-08-28 23:15:00,107.115,107.14,107.11,107.125,202900002.0
2007-08-28 23:16:00,107.11,107.14,107.11,107.13,69600001.0
2007-08-28 23:17:00,107.14,107.14,107.11,107.13,131200000.0
2007-08-28 23:18:00,107.11,107.14,107.11,107.12,159600001.0
2007-08-28 23:19:00,107.12,107.13,107.1,107.12,262700002.0
2007-08-28 23:20:00,107.12,107.135,107.09,107.11,328400003.0
2007-08-28 23:21:00,107.115,107.115,107.08,107.08,115600001.0
2007-08-28 23:22:00,107.11,107.11,107.08,107.095,73600000.0
2007-08-28 23:23:00,107.08,107.1,107.06,107.08,176300000.0
2007-08-28 23:24:00,107.08,107.13,107.08,107.12,286899998.0
2007-08-28 23:25:00,107.115,107.18,107.115,107.17,206200000.0
2007-08-28 23:26:00,107.16,107.19,107.16,107.19,94400000.0
2007-08-28 23:27:00,107.185,107.2,107.175,107.2,198800001.0
2007-08-28 23:28:00,107.185,107.2,107.155,107.175,130400001.0
2007-08-28 23:29:00,107.175,107.175,107.15,107.15,115300002.0
2007-08-28 23:30:00,107.155,107.18,107.13,107.18,315300000.0
2007-08-28 23:31:00,107.15,107.21,107.15,107.195,222800001.0
2007-08-28 23:32:00,107.2,107.24,107.17,107.22,352800000.0
2007-08-28 23:33:00,107.22,107.23,107.14,107.175,241200003.0
2007-08-28 23:34:00,107.18,107.22,107.155,107.22,222099999.0
2007-08-28 23:35:00,107.21,107.22,107.21,107.22,90000000.0
2007-08-28 23:36:00,107.2,107.23,107.2,107.23,95200000.0
2007-08-28 23:37:00,107.23,107.23,107.175,107.205,399499999.0
2007-08-28 23:38:00,107.205,107.23,107.195,107.195,279599999.0
2007-08-28 23:39:00,107.21,107.21,107.195,107.195,24000000.0
2007-08-28 23:40:00,107.21,107.21,107.19,107.19,19200000.0
2007-08-28 23:41:00,107.19,107.2,107.165,107.18,141200000.0
2007-08-28 23:42:00,107.18,107.18,107.18,107.18,3900000.0
2007-08-28 23:43:00,107.175,107.175,107.16,107.16,25400000.0
2007-08-28 23:44:00,107.155,107.18,107.15,107.18,33200000.0
2007-08-28 23:45:00,107.18,107.21,107.18,107.18,201399996.0
2007-08-28 23:46:00,107.175,107.225,107.175,107.225,133999999.0
2007-08-28 23:47:00,107.21,107.21,107.19,107.19,76000000.0
2007-08-28 23:48:00,107.19,107.19,107.175,107.19,116300000.0
2007-08-28 23:49:00,107.185,107.19,107.145,107.18,78400000.0
2007-08-28 23:50:00,107.175,107.175,107.125,107.165,151800002.0
2007-08-28 23:51:00,107.17,107.18,107.14,107.17,122800000.0
2007-08-28 23:52:00,107.17,107.19,107.16,107.19,44900000.0
2007-08-28 23:53:00,107.19,107.19,107.17,107.17,16800000.0
2007-08-28 23:54:00,107.165,107.19,107.145,107.17,116200001.0
2007-08-28 23:55:00,107.17,107.2,107.06,107.06,124400000.0
2007-08-28 23:56:00,107.095,107.165,107.055,107.16,235600000.0
2007-08-28 23:57:00,107.12,107.16,107.12,107.14,114000000.0
2007-08-28 23:58:00,107.145,107.145,107.13,107.13,108100001.0
2007-08-28 23:59:00,107.135,107.135,107.1,107.11,81900002.0
2007-08-29 00:00:00,107.11,107.15,107.11,107.11,155000001.0
2007-08-29 00:01:00,107.11,107.145,107.11,107.11,176500000.0
2007-08-29 00:02:00,107.12,107.145,107.085,107.14,139500001.0
2007-08-29 00:03:00,107.135,107.135,107.1,107.11,158000000.0
2007-08-29 00:04:00,107.105,107.18,107.1,107.18,434300004.0
2007-08-29 00:05:00,107.18,107.195,107.15,107.17,293300001.0
2007-08-29 00:06:00,107.17,107.225,107.17,107.215,120500000.0
2007-08-29 00:07:00,107.19,107.22,107.16,107.22,390600002.0
2007-08-29 00:08:00,107.215,107.22,107.2,107.205,174499998.0
2007-08-29 00:09:00,107.21,107.23,107.2,107.23,308500000.0
2007-08-29 00:10:00,107.235,107.27,107.235,107.27,83300000.0
2007-08-29 00:11:00,107.26,107.27,107.24,107.26,142599999.0
2007-08-29 00:12:00,107.26,107.27,107.245,107.27,74900000.0
2007-08-29 00:13:00,107.26,107.26,107.23,107.24,121200002.0
2007-08-29 00:14:00,107.24,107.28,107.235,107.26,166200000.0
2007-08-29 00:15:00,107.265,107.33,107.24,107.3,542600000.0
2007-08-29 00:16:00,107.295,107.355,107.295,107.33,496499992.0
2007-08-29 00:17:00,107.325,107.34,107.3,107.335,365800000.0
2007-08-29 00:18:00,107.335,107.38,107.32,107.365,472899999.0
2007-08-29 00:19:00,107.37,107.375,107.34,107.34,271900001.0
2007-08-29 00:20:00,107.34,107.34,107.32,107.325,154800000.0
2007-08-29 00:21:00,107.34,107.37,107.31,107.325,280600000.0
2007-08-29 00:22:00,107.31,107.34,107.3,107.335,256600000.0
2007-08-29 00:23:00,107.34,107.38,107.34,107.37,258300002.0
2007-08-29 00:24:00,107.355,107.375,107.29,107.305,315700001.0
2007-08-29 00:25:00,107.3,107.31,107.27,107.27,335900002.0
2007-08-29 00:26:00,107.27,107.31,107.25,107.29,210900001.0
2007-08-29 00:27:00,107.29,107.3,107.29,107.3,12800000.0
2007-08-29 00:28:00,107.3,107.3,107.3,107.3,53600000.0
2007-08-29 00:29:00,107.305,107.305,107.28,107.28,238100004.0
2007-08-29 00:30:00,107.3,107.305,107.285,107.3,331200001.0
2007-08-29 00:31:00,107.29,107.3,107.275,107.29,165200002.0
2007-08-29 00:32:00,107.29,107.29,107.255,107.255,196300003.0
2007-08-29 00:33:00,107.255,107.285,107.25,107.285,202700004.0
2007-08-29 00:34:00,107.28,107.3,107.27,107.29,168800000.0
2007-08-29 00:35:00,107.29,107.29,107.25,107.27,76100002.0
2007-08-29 00:36:00,107.27,107.29,107.27,107.29,135800000.0
2007-08-29 00:37:00,107.29,107.3,107.28,107.3,159099998.0
2007-08-29 00:38:00,107.3,107.34,107.3,107.34,274900003.0
2007-08-29 00:39:00,107.34,107.39,107.34,107.36,149500000.0
2007-08-29 00:40:00,107.36,107.36,107.35,107.355,105600000.0
2007-08-29 00:41:00,107.35,107.36,107.33,107.34,216499998.0
2007-08-29 00:42:00,107.36,107.36,107.34,107.34,10000000.0
2007-08-29 00:43:00,107.34,107.37,107.34,107.36,105200000.0
2007-08-29 00:44:00,107.355,107.37,107.305,107.32,690000015.0
2007-08-29 00:45:00,107.33,107.33,107.27,107.3,789200006.0
2007-08-29 00:46:00,107.3,107.32,107.285,107.31,334400000.0
2007-08-29 00:47:00,107.3,107.31,107.3,107.3,87999999.0
2007-08-29 00:48:00,107.305,107.315,107.3,107.3,159200001.0
2007-08-29 00:49:00,107.3,107.305,107.28,107.28,175999998.0
2007-08-29 00:50:00,107.305,107.345,107.28,107.32,324800000.0
2007-08-29 00:51:00,107.32,107.355,107.32,107.355,137099999.0
2007-08-29 00:52:00,107.355,107.4,107.34,107.35,652100004.0
2007-08-29 00:53:00,107.35,107.35,107.33,107.33,178000000.0
2007-08-29 00:54:00,107.33,107.33,107.3,107.31,253400000.0
2007-08-29 00:55:00,107.31,107.32,107.31,107.315,53100001.0
2007-08-29 00:56:00,107.32,107.32,107.31,107.31,121600002.0
2007-08-29 00:58:00,107.31,107.33,107.31,107.32,458300006.0
2007-08-29 00:59:00,107.335,107.385,107.33,107.38,505200002.0
2007-08-29 01:00:00,107.39,107.405,107.37,107.38,176400003.0
2007-08-29 01:01:00,107.36,107.38,107.36,107.38,130899999.0
2007-08-29 01:02:00,107.38,107.395,107.37,107.37,286800004.0
2007-08-29 01:03:00,107.37,107.38,107.37,107.37,121000002.0
2007-08-29 01:04:00,107.36,107.365,107.35,107.35,95899998.0
2007-08-29 01:05:00,107.36,107.36,107.355,107.355,43300000.0
2007-08-29 01:06:00,107.36,107.38,107.36,107.38,97600000.0
2007-08-29 01:07:00,107.38,107.38,107.33,107.33,114800001.0
2007-08-29 01:08:00,107.33,107.34,107.28,107.305,363299998.0
2007-08-29 01:09:00,107.3,107.33,107.28,107.31,363599994.0
2007-08-29 01:10:00,107.31,107.35,107.29,107.345,259699996.0
2007-08-29 01:11:00,107.35,107.35,107.305,107.315,168400001.0
2007-08-29 01:12:00,107.32,107.335,107.315,107.32,152000000.0
2007-08-29 01:13:00,107.32,107.38,107.32,107.38,144400000.0
2007-08-29 01:14:00,107.38,107.4,107.34,107.38,519799999.0
2007-08-29 01:15:00,107.39,107.39,107.33,107.35,275700000.0
2007-08-29 01:16:00,107.355,107.355,107.33,107.345,160400000.0
2007-08-29 01:17:00,107.34,107.39,107.34,107.39,69499999.0
2007-08-29 01:18:00,107.39,107.41,107.38,107.4,231500000.0
2007-08-29 01:19:00,107.4,107.42,107.34,107.345,576800000.0
2007-08-29 01:20:00,107.34,107.4,107.265,107.265,585500003.0
2007-08-29 01:21:00,107.305,107.32,107.27,107.29,256400000.0
2007-08-29 01:22:00,107.275,107.34,107.27,107.32,349000006.0
2007-08-29 01:23:00,107.32,107.32,107.245,107.245,394600001.0
2007-08-29 01:24:00,107.285,107.32,107.27,107.3,538300011.0
2007-08-29 01:25:00,107.3,107.3,107.24,107.25,155800001.0
2007-08-29 01:26:00,107.25,107.27,107.23,107.24,110299999.0
2007-08-29 01:27:00,107.24,107.24,107.21,107.21,82500000.0
2007-08-29 01:28:00,107.21,107.21,107.14,107.16,161300000.0
2007-08-29 01:29:00,107.17,107.2,107.17,107.2,351500004.0
2007-08-29 01:30:00,107.185,107.22,107.14,107.21,493500001.0
2007-08-29 01:31:00,107.21,107.21,107.16,107.185,392599999.0
2007-08-29 01:32:00,107.19,107.19,107.15,107.16,367200000.0
2007-08-29 01:33:00,107.145,107.18,107.14,107.16,356100003.0
2007-08-29 01:34:00,107.16,107.18,107.14,107.15,649899999.0
2007-08-29 01:35:00,107.14,107.15,107.08,107.1,712900002.0
2007-08-29 01:36:00,107.09,107.11,107.06,107.09,462300000.0
2007-08-29 01:37:00,107.09,107.09,107.03,107.075,548200000.0
2007-08-29 01:38:00,107.07,107.115,107.05,107.08,615699998.0
2007-08-29 01:39:00,107.08,107.08,107.01,107.01,504500007.0
2007-08-29 01:40:00,107.01,107.01,106.95,106.97,454200006.0
2007-08-29 01:41:00,106.99,107.0,106.95,106.995,832300010.0
2007-08-29 01:42:00,106.995,107.0,106.875,106.93,940800005.0
2007-08-29 01:43:00,106.93,106.95,106.865,106.93,827400012.0
2007-08-29 01:44:00,106.94,106.98,106.93,106.94,748800015.0
2007-08-29 01:45:00,106.94,106.96,106.93,106.94,192000000.0
2007-08-29 01:46:00,106.94,106.94,106.89,106.93,289500000.0
2007-08-29 01:47:00,106.94,106.94,106.88,106.92,201000000.0
2007-08-29 01:48:00,106.905,106.92,106.83,106.91,487900001.0
2007-08-29 01:49:00,106.91,106.94,106.86,106.89,776800005.0
2007-08-29 01:50:00,106.885,106.885,106.75,106.785,491500000.0
2007-08-29 01:51:00,106.8,106.82,106.74,106.8,533100003.0
2007-08-29 01:52:00,106.78,106.835,106.77,106.83,553700003.0
2007-08-29 01:53:00,106.81,106.91,106.805,106.91,595600013.0
2007-08-29 01:54:00,106.905,106.95,106.86,106.9,800200003.0
2007-08-29 01:55:00,106.91,106.92,106.83,106.84,481600006.0
2007-08-29 01:56:00,106.84,106.84,106.79,106.835,641100010.0
2007-08-29 01:57:00,106.83,106.91,106.825,106.89,420300000.0
2007-08-29 01:58:00,106.89,106.89,106.84,106.84,95300000.0
2007-08-29 01:59:00,106.85,106.87,106.815,106.815,289100002.0
2007-08-29 02:00:00,106.83,106.94,106.83,106.92,189200000.0
2007-08-29 02:01:00,106.92,106.93,106.9,106.9,230599999.0
2007-08-29 02:02:00,106.91,106.91,106.79,106.79,359100000.0
2007-08-29 02:03:00,106.79,106.81,106.77,106.79,240500000.0
2007-08-29 02:04:00,106.79,106.87,106.79,106.84,205800000.0
2007-08-29 02:05:00,106.84,106.84,106.76,106.775,577200002.0
2007-08-29 02:06:00,106.79,106.845,106.77,106.84,453200000.0
2007-08-29 02:07:00,106.845,106.845,106.8,106.8,231600001.0
2007-08-29 02:08:00,106.8,106.84,106.765,106.82,549299998.0
2007-08-29 02:09:00,106.83,106.83,106.815,106.825,159200000.0
2007-08-29 02:10:00,106.825,106.83,106.765,106.8,722300007.0
2007-08-29 02:11:00,106.78,106.84,106.765,106.84,453700009.0
2007-08-29 02:12:00,106.84,106.9,106.84,106.86,292600002.0
2007-08-29 02:13:00,106.86,106.875,106.85,106.87,218900000.0
2007-08-29 02:14:00,106.84,106.9,106.835,106.84,221800000.0
2007-08-29 02:15:00,106.87,106.88,106.84,106.87,245800000.0
2007-08-29 02:16:00,106.88,106.92,106.88,106.92,82100000.0
2007-08-29 02:17:00,106.93,106.95,106.87,106.87,417900000.0
2007-08-29 02:18:00,106.87,106.91,106.87,106.89,161500000.0
2007-08-29 02:19:00,106.89,106.89,106.86,106.88,328000000.0
2007-08-29 02:20:00,106.88,106.93,106.87,106.91,300000001.0
2007-08-29 02:21:00,106.92,106.975,106.91,106.975,395500000.0
2007-08-29 02:22:00,106.97,106.97,106.91,106.945,692900004.0
2007-08-29 02:23:00,106.95,106.965,106.925,106.94,422900008.0
2007-08-29 02:24:00,106.95,106.98,106.95,106.96,276300000.0
2007-08-29 02:25:00,106.96,107.015,106.95,107.015,196200000.0
2007-08-29 02:26:00,107.02,107.06,107.005,107.06,669200009.0
2007-08-29 02:27:00,107.055,107.1,107.0,107.06,1116700003.0
2007-08-29 02:28:00,107.06,107.13,107.06,107.1,495800002.0
2007-08-29 02:29:00,107.1,107.12,107.08,107.09,361800007.0
2007-08-29 02:30:00,107.09,107.16,107.07,107.13,500000010.0
2007-08-29 02:31:00,107.16,107.17,107.14,107.17,213100000.0
2007-08-29 02:32:00,107.165,107.2,107.16,107.2,307100000.0
2007-08-29 02:33:00,107.2,107.25,107.17,107.18,235300000.0
2007-08-29 02:34:00,107.18,107.19,107.18,107.19,118100000.0
2007-08-29 02:35:00,107.19,107.19,107.14,107.175,360400000.0
2007-08-29 02:36:00,107.175,107.21,107.17,107.18,489900001.0
2007-08-29 02:37:00,107.18,107.2,107.13,107.16,532900007.0
2007-08-29 02:38:00,107.15,107.19,107.12,107.12,533600006.0
2007-08-29 02:39:00,107.13,107.15,107.12,107.12,493100000.0
2007-08-29 02:40:00,107.12,107.13,107.08,107.1,256800000.0
2007-08-29 02:41:00,107.12,107.12,107.11,107.12,51400000.0
2007-08-29 02:42:00,107.12,107.14,107.11,107.14,239999999.0
2007-08-29 02:43:00,107.15,107.15,107.12,107.14,461700000.0
2007-08-29 02:44:00,107.15,107.17,107.15,107.165,343200004.0
2007-08-29 02:45:00,107.165,107.2,107.13,107.2,402900004.0
2007-08-29 02:46:00,107.22,107.26,107.17,107.23,611500004.0
2007-08-29 02:47:00,107.21,107.24,107.19,107.21,500200001.0
2007-08-29 02:48:00,107.21,107.23,107.18,107.23,360400006.0
2007-08-29 02:49:00,107.22,107.23,107.21,107.22,108000000.0
2007-08-29 02:50:00,107.22,107.22,107.22,107.22,57400000.0
2007-08-29 02:51:00,107.215,107.22,107.195,107.2,265600001.0
2007-08-29 02:52:00,107.2,107.2,107.16,107.175,371700000.0
2007-08-29 02:53:00,107.16,107.19,107.105,107.15,391000001.0
2007-08-29 02:54:00,107.14,107.16,107.085,107.115,461700000.0
2007-08-29 02:55:00,107.115,107.18,107.09,107.17,1044300007.0
2007-08-29 02:56:00,107.17,107.19,107.13,107.19,561600001.0
2007-08-29 02:57:00,107.18,107.18,107.12,107.12,364000001.0
2007-08-29 02:58:00,107.13,107.13,107.055,107.08,517200008.0
2007-08-29 02:59:00,107.08,107.11,107.07,107.11,128000000.0
2007-08-29 03:00:00,107.12,107.17,107.1,107.13,450000002.0
2007-08-29 03:01:00,107.13,107.14,107.1,107.125,259800001.0
2007-08-29 03:02:00,107.125,107.165,107.125,107.16,269300000.0
2007-08-29 03:03:00,107.145,107.145,107.12,107.12,157000000.0
2007-08-29 03:04:00,107.12,107.14,107.115,107.12,96700000.0
2007-08-29 03:05:00,107.13,107.13,107.11,107.13,204600000.0
2007-08-29 03:06:00,107.12,107.13,107.09,107.11,262000000.0
2007-08-29 03:07:00,107.1,107.12,107.09,107.12,313400001.0
2007-08-29 03:08:00,107.105,107.13,107.09,107.13,162400001.0
2007-08-29 03:09:00,107.1,107.11,107.09,107.09,116400000.0
2007-08-29 03:10:00,107.085,107.09,107.08,107.09,95100000.0
2007-08-29 03:11:00,107.09,107.11,107.08,107.09,204400000.0
2007-08-29 03:12:00,107.09,107.09,107.045,107.05,111800000.0
2007-08-29 03:13:00,107.04,107.05,107.025,107.05,137600001.0
2007-08-29 03:14:00,107.05,107.05,107.005,107.02,179300002.0
2007-08-29 03:15:00,107.02,107.03,106.955,106.965,429800005.0
2007-08-29 03:16:00,106.98,107.01,106.97,106.98,722300004.0
2007-08-29 03:17:00,106.98,106.98,106.92,106.92,429200007.0
2007-08-29 03:18:00,106.925,106.925,106.85,106.89,692200013.0
2007-08-29 03:19:00,106.915,106.915,106.81,106.84,521700011.0
2007-08-29 03:20:00,106.84,106.865,106.73,106.73,1145300010.0
2007-08-29 03:21:00,106.75,106.76,106.71,106.73,629800004.0
2007-08-29 03:22:00,106.74,106.74,106.65,106.7,504500010.0
2007-08-29 03:23:00,106.7,106.75,106.68,106.75,527300004.0
2007-08-29 03:24:00,106.75,106.76,106.715,106.74,292600002.0
2007-08-29 03:25:00,106.77,106.78,106.73,106.77,352600001.0
2007-08-29 03:26:00,106.77,106.78,106.72,106.78,371900003.0
2007-08-29 03:27:00,106.77,106.86,106.75,106.86,431300000.0
2007-08-29 03:28:00,106.86,106.9,106.825,106.87,536900000.0
2007-08-29 03:29:00,106.87,106.88,106.83,106.87,250800000.0
2007-08-29 03:30:00,106.88,106.9,106.865,106.9,304200003.0
2007-08-29 03:31:00,106.9,106.9,106.84,106.86,360100000.0
2007-08-29 03:32:00,106.85,106.86,106.835,106.85,419800000.0
2007-08-29 03:33:00,106.85,106.86,106.83,106.83,393300000.0
2007-08-29 03:34:00,106.83,106.85,106.82,106.85,218900000.0
2007-08-29 03:35:00,106.85,106.9,106.85,106.89,706000000.0
2007-08-29 03:36:00,106.89,106.89,106.86,106.87,324800000.0
2007-08-29 03:37:00,106.89,106.93,106.865,106.9,579900004.0
2007-08-29 03:38:00,106.9,106.94,106.9,106.915,353800002.0
2007-08-29 03:39:00,106.915,106.92,106.9,106.92,418200004.0
2007-08-29 03:40:00,106.92,106.92,106.905,106.92,187000000.0
2007-08-29 03:41:00,106.92,106.93,106.9,106.92,402800010.0
2007-08-29 03:42:00,106.91,106.92,106.9,106.91,376100004.0
2007-08-29 03:43:00,106.915,106.96,106.91,106.96,303500000.0
2007-08-29 03:44:00,106.96,106.97,106.95,106.95,290100000.0
2007-08-29 03:45:00,106.95,106.96,106.94,106.95,191400000.0
2007-08-29 03:46:00,106.97,106.98,106.955,106.97,150000000.0
2007-08-29 03:47:00,106.97,107.0,106.965,106.99,254700000.0
2007-08-29 03:48:00,106.98,107.0,106.98,106.99,200200000.0
2007-08-29 03:49:00,107.0,107.0,106.945,106.985,324400001.0
2007-08-29 03:50:00,106.99,107.0,106.98,106.995,102600000.0
2007-08-29 03:51:00,107.0,107.0,106.975,107.0,311800001.0
2007-08-29 03:52:00,107.0,107.03,107.0,107.01,136600000.0
2007-08-29 03:53:00,107.01,107.01,107.0,107.01,60800000.0
2007-08-29 03:54:00,107.01,107.04,107.0,107.02,215500001.0
2007-08-29 03:55:00,107.02,107.02,107.0,107.0,201600000.0
2007-08-29 03:56:00,107.0,107.04,107.0,107.04,195400000.0
2007-08-29 03:57:00,107.03,107.05,107.03,107.05,111800000.0
2007-08-29 03:58:00,107.05,107.05,107.01,107.03,167600000.0
2007-08-29 03:59:00,107.02,107.04,106.99,106.99,430300002.0
2007-08-29 04:00:00,106.99,107.03,106.965,106.99,492100001.0
2007-08-29 04:01:00,106.99,106.99,106.94,106.96,542599999.0
2007-08-29 04:02:00,106.96,106.98,106.96,106.975,228099999.0
2007-08-29 04:03:00,106.97,107.02,106.96,107.02,477000000.0
2007-08-29 04:04:00,107.01,107.02,106.965,106.99,333300002.0
2007-08-29 04:05:00,106.99,106.99,106.96,106.99,260000000.0
2007-08-29 04:06:00,106.99,106.99,106.96,106.96,105700000.0
2007-08-29 04:07:00,106.96,106.97,106.94,106.97,227200001.0
2007-08-29 04:08:00,106.97,106.99,106.97,106.99,41600000.0
2007-08-29 04:09:00,106.99,106.99,106.98,106.98,62500000.0
2007-08-29 04:10:00,106.98,106.99,106.98,106.99,47000000.0
2007-08-29 04:11:00,106.99,106.99,106.97,106.97,164800000.0
2007-08-29 04:12:00,106.96,107.0,106.96,107.0,188800000.0
2007-08-29 04:13:00,107.01,107.02,107.0,107.01,410999998.0
2007-08-29 04:14:00,107.01,107.01,106.99,106.99,61100000.0
2007-08-29 04:15:00,107.01,107.02,106.99,107.0,151500000.0
2007-08-29 04:16:00,107.0,107.0,106.96,106.965,186200000.0
2007-08-29 04:17:00,106.965,106.98,106.96,106.98,291199999.0
2007-08-29 04:18:00,106.98,106.98,106.97,106.97,153900000.0
2007-08-29 04:19:00,106.97,106.98,106.97,106.98,63200000.0
2007-08-29 04:20:00,106.97,106.99,106.97,106.98,253300000.0
2007-08-29 04:21:00,106.98,106.98,106.97,106.98,76000000.0
2007-08-29 04:22:00,106.97,106.99,106.96,106.97,343200003.0
2007-08-29 04:23:00,106.97,106.98,106.96,106.97,178999999.0
2007-08-29 04:24:00,106.98,106.98,106.95,106.97,411699992.0
2007-08-29 04:25:00,106.965,106.98,106.94,106.96,316700000.0
2007-08-29 04:26:00,106.96,106.97,106.96,106.97,410400000.0
2007-08-29 04:27:00,106.97,106.97,106.94,106.95,171000001.0
2007-08-29 04:28:00,106.96,106.99,106.96,106.97,230000001.0
2007-08-29 04:29:00,106.98,106.99,106.97,106.97,104700001.0
2007-08-29 04:30:00,106.97,107.01,106.96,106.99,173400000.0
2007-08-29 04:31:00,106.98,106.99,106.96,106.96,192300000.0
2007-08-29 04:32:00,106.96,106.96,106.93,106.96,270800001.0
2007-08-29 04:33:00,106.94,106.96,106.91,106.93,369800003.0
2007-08-29 04:34:00,106.92,106.94,106.92,106.92,223800001.0
2007-08-29 04:35:00,106.92,106.94,106.92,106.92,134100000.0
2007-08-29 04:36:00,106.93,106.93,106.925,106.925,100400002.0
2007-08-29 04:37:00,106.93,106.96,106.93,106.96,209000002.0
2007-08-29 04:38:00,106.96,106.96,106.95,106.95,239100002.0
2007-08-29 04:39:00,106.95,106.95,106.94,106.94,90900000.0
2007-08-29 04:40:00,106.94,106.97,106.94,106.96,224500000.0
2007-08-29 04:41:00,106.96,106.99,106.955,106.99,291800000.0
2007-08-29 04:42:00,106.99,106.99,106.94,106.96,153300001.0
2007-08-29 04:43:00,106.94,106.99,106.94,106.94,170800000.0
2007-08-29 04:44:00,106.96,106.99,106.94,106.98,244400003.0
2007-08-29 04:45:00,106.99,107.01,106.98,107.01,313800001.0
2007-08-29 04:46:00,107.01,107.01,106.99,107.005,309500002.0
2007-08-29 04:47:00,107.0,107.03,107.0,107.03,469500000.0
2007-08-29 04:48:00,107.03,107.03,107.02,107.03,103400000.0
2007-08-29 04:49:00,107.02,107.03,107.015,107.02,69100002.0
2007-08-29 04:50:00,107.02,107.05,107.01,107.03,482900010.0
2007-08-29 04:51:00,107.03,107.05,107.005,107.02,563100002.0
2007-08-29 04:52:00,107.02,107.03,106.96,107.0,627500009.0
2007-08-29 04:53:00,107.01,107.02,106.97,106.97,374400000.0
2007-08-29 04:54:00,106.965,107.0,106.95,106.99,304200004.0
2007-08-29 04:55:00,106.99,106.99,106.975,106.99,183300000.0
2007-08-29 04:56:00,106.99,106.99,106.975,106.98,170900000.0
2007-08-29 04:57:00,106.98,106.99,106.98,106.99,150300000.0
2007-08-29 04:58:00,106.99,106.99,106.95,106.99,174400000.0
2007-08-29 04:59:00,106.98,106.99,106.93,106.96,156900002.0
2007-08-29 05:00:00,106.96,106.97,106.95,106.96,245700000.0
2007-08-29 05:01:00,106.96,106.965,106.94,106.95,218300008.0
2007-08-29 05:02:00,106.96,106.99,106.96,106.96,312000005.0
2007-08-29 05:03:00,106.965,106.99,106.9,106.94,385300004.0
2007-08-29 05:04:00,106.925,106.95,106.91,106.94,187800001.0
2007-08-29 05:05:00,106.94,106.94,106.91,106.93,75500000.0
2007-08-29 05:06:00,106.91,106.92,106.9,106.92,66600000.0
2007-08-29 05:07:00,106.92,106.92,106.9,106.91,53200000.0
2007-08-29 05:08:00,106.9,106.94,106.89,106.93,551500005.0
2007-08-29 05:09:00,106.93,106.95,106.91,106.94,490200007.0
2007-08-29 05:10:00,106.93,106.95,106.92,106.94,308900000.0
2007-08-29 05:11:00,106.935,106.95,106.92,106.94,163100000.0
2007-08-29 05:12:00,106.93,106.94,106.92,106.93,393900006.0
2007-08-29 05:13:00,106.93,106.95,106.905,106.94,296300002.0
2007-08-29 05:14:00,106.94,106.95,106.94,106.95,112700002.0
2007-08-29 05:15:00,106.945,106.96,106.935,106.95,491000012.0
2007-08-29 05:16:00,106.95,106.96,106.93,106.94,410700004.0
2007-08-29 05:17:00,106.93,106.95,106.925,106.94,213700000.0
2007-08-29 05:18:00,106.94,106.97,106.915,106.96,193300004.0
2007-08-29 05:19:00,106.965,106.99,106.925,106.985,191800000.0
2007-08-29 05:20:00,106.99,107.01,106.99,107.0,539000003.0
2007-08-29 05:21:00,106.995,106.995,106.97,106.97,232800001.0
2007-08-29 05:22:00,106.975,106.99,106.95,106.95,263700000.0
2007-08-29 05:23:00,106.96,106.96,106.94,106.94,202600000.0
2007-08-29 05:24:00,106.94,106.95,106.93,106.94,112700000.0
2007-08-29 05:25:00,106.94,106.94,106.91,106.91,285800000.0
2007-08-29 05:26:00,106.91,106.91,106.91,106.91,89600000.0
2007-08-29 05:27:00,106.91,106.95,106.91,106.94,303899999.0
2007-08-29 05:28:00,106.94,106.96,106.925,106.96,373900005.0
2007-08-29 05:29:00,106.96,106.99,106.95,106.98,560599999.0
2007-08-29 05:30:00,106.98,106.98,106.955,106.955,81200000.0
2007-08-29 05:31:00,106.97,106.98,106.97,106.97,413500002.0
2007-08-29 05:32:00,106.97,106.975,106.96,106.97,580900001.0
2007-08-29 05:33:00,106.97,106.97,106.96,106.97,131999998.0
2007-08-29 05:34:00,106.97,106.97,106.95,106.96,339000000.0
2007-08-29 05:35:00,106.96,106.96,106.95,106.95,157600000.0
2007-08-29 05:36:00,106.95,106.95,106.94,106.95,119099999.0
2007-08-29 05:37:00,106.95,106.96,106.91,106.93,411399997.0
2007-08-29 05:38:00,106.93,106.955,106.92,106.94,508099998.0
2007-08-29 05:39:00,106.95,106.96,106.93,106.94,254399997.0
2007-08-29 05:40:00,106.96,106.96,106.935,106.94,149100000.0
2007-08-29 05:41:00,106.95,106.97,106.95,106.96,181299999.0
2007-08-29 05:42:00,106.96,106.97,106.95,106.97,207600000.0
2007-08-29 05:43:00,106.97,106.99,106.96,106.98,470100012.0
2007-08-29 05:44:00,106.98,106.98,106.97,106.975,62200000.0
2007-08-29 05:45:00,106.98,106.98,106.97,106.98,75000002.0
2007-08-29 05:46:00,107.0,107.0,106.99,107.0,118800000.0
2007-08-29 05:47:00,107.0,107.01,106.99,107.01,110400000.0
2007-08-29 05:48:00,107.01,107.01,106.98,107.0,232700002.0
2007-08-29 05:49:00,106.99,107.03,106.98,107.02,368300000.0
2007-08-29 05:50:00,107.02,107.03,107.01,107.01,353200001.0
2007-08-29 05:51:00,107.02,107.07,107.02,107.065,405800002.0
2007-08-29 05:52:00,107.06,107.14,107.055,107.14,326899997.0
2007-08-29 05:53:00,107.14,107.14,107.115,107.125,366500003.0
2007-08-29 05:54:00,107.13,107.19,107.125,107.19,231000000.0
2007-08-29 05:55:00,107.19,107.26,107.19,107.24,475199999.0
2007-08-29 05:56:00,107.24,107.25,107.21,107.24,311399999.0
2007-08-29 05:57:00,107.25,107.26,107.23,107.24,268500000.0
2007-08-29 05:58:00,107.24,107.24,107.22,107.22,243000000.0
2007-08-29 05:59:00,107.22,107.25,107.22,107.24,301500001.0
2007-08-29 06:00:00,107.24,107.25,107.23,107.23,185100000.0
2007-08-29 06:01:00,107.23,107.23,107.22,107.22,209599999.0
2007-08-29 06:02:00,107.22,107.23,107.21,107.23,164600000.0
2007-08-29 06:03:00,107.23,107.3,107.23,107.28,413499996.0
2007-08-29 06:04:00,107.28,107.4,107.27,107.4,489900002.0
2007-08-29 06:05:00,107.41,107.44,107.36,107.39,763599995.0
2007-08-29 06:06:00,107.4,107.4,107.34,107.35,365200003.0
2007-08-29 06:07:00,107.35,107.41,107.33,107.41,369500001.0
2007-08-29 06:08:00,107.41,107.46,107.41,107.44,358600003.0
2007-08-29 06:09:00,107.44,107.57,107.4,107.51,1283600013.0
2007-08-29 06:10:00,107.5,107.5,107.41,107.42,867800001.0
2007-08-29 06:11:00,107.42,107.43,107.405,107.43,114600000.0
2007-08-29 06:12:00,107.43,107.53,107.42,107.48,716200003.0
2007-08-29 06:13:00,107.48,107.49,107.46,107.49,567900005.0
2007-08-29 06:14:00,107.49,107.51,107.48,107.5,521900011.0
2007-08-29 06:15:00,107.5,107.53,107.485,107.5,1195000009.0
2007-08-29 06:16:00,107.5,107.51,107.45,107.47,1567600003.0
2007-08-29 06:17:00,107.47,107.47,107.43,107.44,1406200005.0
2007-08-29 06:18:00,107.44,107.44,107.385,107.4,1403300003.0
2007-08-29 06:19:00,107.4,107.45,107.365,107.41,1331000005.0
2007-08-29 06:20:00,107.415,107.43,107.395,107.43,867500012.0
2007-08-29 06:21:00,107.43,107.44,107.415,107.43,621700010.0
2007-08-29 06:22:00,107.43,107.43,107.37,107.38,794500001.0
2007-08-29 06:23:00,107.38,107.41,107.375,107.41,359400001.0
2007-08-29 06:24:00,107.41,107.43,107.395,107.4,188600000.0
2007-08-29 06:25:00,107.39,107.41,107.375,107.4,937500006.0
2007-08-29 06:26:00,107.4,107.42,107.4,107.41,745300007.0
2007-08-29 06:27:00,107.41,107.415,107.395,107.395,351599995.0
2007-08-29 06:28:00,107.39,107.42,107.39,107.415,205800002.0
2007-08-29 06:29:00,107.415,107.44,107.39,107.42,591599996.0
2007-08-29 06:30:00,107.42,107.44,107.4,107.44,344199999.0
2007-08-29 06:31:00,107.43,107.47,107.37,107.44,399600003.0
2007-08-29 06:32:00,107.44,107.45,107.41,107.42,711200002.0
2007-08-29 06:33:00,107.43,107.435,107.375,107.39,1098400018.0
2007-08-29 06:34:00,107.39,107.39,107.37,107.375,541900008.0
2007-08-29 06:35:00,107.38,107.38,107.37,107.38,213200004.0
2007-08-29 06:36:00,107.37,107.375,107.37,107.37,172000000.0
2007-08-29 06:37:00,107.37,107.425,107.37,107.41,795000007.0
2007-08-29 06:38:00,107.41,107.41,107.39,107.395,708500009.0
2007-08-29 06:39:00,107.4,107.41,107.365,107.37,320900011.0
2007-08-29 06:40:00,107.365,107.37,107.345,107.355,551099993.0
2007-08-29 06:41:00,107.36,107.38,107.34,107.345,224899996.0
2007-08-29 06:42:00,107.345,107.38,107.34,107.38,438099989.0
2007-08-29 06:43:00,107.38,107.39,107.36,107.39,279300000.0
2007-08-29 06:44:00,107.39,107.4,107.39,107.4,86100000.0
2007-08-29 06:45:00,107.39,107.44,107.39,107.44,200400000.0
2007-08-29 06:46:00,107.44,107.44,107.405,107.42,411000001.0
2007-08-29 06:47:00,107.43,107.47,107.43,107.46,520900002.0
2007-08-29 06:48:00,107.46,107.47,107.45,107.47,225999999.0
2007-08-29 06:49:00,107.46,107.48,107.45,107.45,220800001.0
2007-08-29 06:50:00,107.45,107.45,107.415,107.42,256800001.0
2007-08-29 06:51:00,107.42,107.43,107.41,107.42,178700005.0
2007-08-29 06:52:00,107.41,107.41,107.4,107.4,179700002.0
2007-08-29 06:53:00,107.4,107.4,107.39,107.4,192200000.0
2007-08-29 06:54:00,107.39,107.41,107.38,107.4,181400000.0
2007-08-29 06:55:00,107.4,107.41,107.4,107.4,43000000.0
2007-08-29 06:56:00,107.4,107.4,107.4,107.4,82200000.0
2007-08-29 06:57:00,107.41,107.41,107.4,107.41,73300000.0
2007-08-29 06:58:00,107.42,107.42,107.4,107.4,174200001.0
2007-08-29 06:59:00,107.4,107.4,107.37,107.39,190599999.0
2007-08-29 07:00:00,107.4,107.41,107.37,107.41,236200003.0
2007-08-29 07:01:00,107.41,107.41,107.385,107.4,134400000.0
2007-08-29 07:02:00,107.4,107.42,107.39,107.41,219900002.0
2007-08-29 07:03:00,107.42,107.42,107.4,107.41,321500002.0
2007-08-29 07:04:00,107.41,107.42,107.41,107.42,181000001.0
2007-08-29 07:05:00,107.42,107.46,107.42,107.46,378100005.0
2007-08-29 07:06:00,107.46,107.46,107.45,107.46,179500000.0
2007-08-29 07:07:00,107.47,107.47,107.44,107.45,190900000.0
2007-08-29 07:08:00,107.45,107.47,107.45,107.47,146800000.0
2007-08-29 07:09:00,107.47,107.47,107.45,107.46,334300003.0
2007-08-29 07:10:00,107.46,107.46,107.44,107.44,162700000.0
2007-08-29 07:11:00,107.44,107.44,107.44,107.44,69200000.0
2007-08-29 07:12:00,107.43,107.44,107.415,107.44,219500000.0
2007-08-29 07:13:00,107.43,107.44,107.425,107.43,416100004.0
2007-08-29 07:14:00,107.43,107.43,107.4,107.42,348200001.0
2007-08-29 07:15:00,107.42,107.42,107.395,107.42,258300001.0
2007-08-29 07:16:00,107.43,107.45,107.42,107.43,150900000.0
2007-08-29 07:17:00,107.42,107.44,107.41,107.44,264100000.0
2007-08-29 07:18:00,107.43,107.44,107.42,107.43,242700000.0
2007-08-29 07:19:00,107.43,107.44,107.42,107.425,69600000.0
2007-08-29 07:20:00,107.425,107.44,107.42,107.43,235500000.0
2007-08-29 07:21:00,107.43,107.44,107.42,107.44,338000002.0
2007-08-29 07:22:00,107.43,107.46,107.43,107.45,561900004.0
2007-08-29 07:23:00,107.45,107.46,107.435,107.45,442100002.0
2007-08-29 07:24:00,107.45,107.45,107.425,107.44,388100004.0
2007-08-29 07:25:00,107.44,107.44,107.43,107.44,60099999.0
2007-08-29 07:26:00,107.44,107.48,107.44,107.48,284000000.0
2007-08-29 07:27:00,107.47,107.47,107.435,107.45,608000003.0
2007-08-29 07:28:00,107.45,107.46,107.445,107.46,224300003.0
2007-08-29 07:29:00,107.46,107.49,107.46,107.47,443399996.0
2007-08-29 07:30:00,107.47,107.47,107.46,107.46,190199996.0
2007-08-29 07:31:00,107.46,107.48,107.45,107.46,146900000.0
2007-08-29 07:32:00,107.46,107.46,107.45,107.45,129900000.0
2007-08-29 07:33:00,107.45,107.46,107.45,107.46,266800000.0
2007-08-29 07:34:00,107.46,107.47,107.45,107.47,111000000.0
2007-08-29 07:35:00,107.47,107.47,107.44,107.45,222700000.0
2007-08-29 07:36:00,107.45,107.45,107.43,107.45,634900002.0
2007-08-29 07:37:00,107.44,107.45,107.4,107.4,401100002.0
2007-08-29 07:38:00,107.41,107.42,107.38,107.41,318200001.0
2007-08-29 07:39:00,107.39,107.4,107.355,107.355,487500003.0
2007-08-29 07:40:00,107.35,107.38,107.35,107.37,252100000.0
2007-08-29 07:41:00,107.37,107.41,107.365,107.365,350700000.0
2007-08-29 07:42:00,107.38,107.39,107.35,107.36,276600001.0
2007-08-29 07:43:00,107.36,107.36,107.31,107.33,368899999.0
2007-08-29 07:44:00,107.33,107.33,107.27,107.3,574400001.0
2007-08-29 07:45:00,107.3,107.31,107.295,107.31,472000000.0
2007-08-29 07:46:00,107.31,107.31,107.17,107.22,1210800000.0
2007-08-29 07:47:00,107.21,107.26,107.2,107.24,745599994.0
2007-08-29 07:48:00,107.235,107.25,107.22,107.23,472400000.0
2007-08-29 07:49:00,107.22,107.25,107.16,107.2,647999999.0
2007-08-29 07:50:00,107.2,107.2,107.14,107.15,292100001.0
2007-08-29 07:51:00,107.15,107.2,107.13,107.14,1038100000.0
2007-08-29 07:52:00,107.14,107.17,107.105,107.16,364300001.0
2007-08-29 07:53:00,107.17,107.18,107.15,107.16,527200004.0
2007-08-29 07:54:00,107.17,107.18,107.16,107.18,254400000.0
2007-08-29 07:55:00,107.18,107.2,107.18,107.2,356700003.0
2007-08-29 07:56:00,107.195,107.2,107.17,107.17,531100004.0
2007-08-29 07:57:00,107.17,107.2,107.17,107.2,411700003.0
2007-08-29 07:58:00,107.2,107.21,107.18,107.2,456900006.0
2007-08-29 07:59:00,107.2,107.21,107.17,107.2,823099999.0
2007-08-29 08:00:00,107.2,107.24,107.155,107.22,453599996.0
2007-08-29 08:01:00,107.22,107.22,107.17,107.18,551200004.0
2007-08-29 08:02:00,107.18,107.22,107.18,107.2,712800006.0
2007-08-29 08:03:00,107.19,107.245,107.185,107.24,381899997.0
2007-08-29 08:04:00,107.245,107.25,107.235,107.25,93200000.0
2007-08-29 08:05:00,107.245,107.26,107.23,107.255,555499997.0
2007-08-29 08:06:00,107.25,107.36,107.25,107.36,298000001.0
2007-08-29 08:07:00,107.36,107.36,107.36,107.36,35200000.0
2007-08-29 08:08:00,107.36,107.36,107.335,107.34,218600001.0
2007-08-29 08:09:00,107.33,107.35,107.29,107.31,269800000.0
2007-08-29 08:10:00,107.3,107.32,107.29,107.3,374700000.0
2007-08-29 08:11:00,107.29,107.32,107.29,107.31,468100005.0
2007-08-29 08:12:00,107.31,107.34,107.3,107.315,424000001.0
2007-08-29 08:13:00,107.315,107.35,107.315,107.34,441500001.0
2007-08-29 08:14:00,107.34,107.35,107.34,107.35,72300000.0
2007-08-29 08:15:00,107.33,107.35,107.3,107.3,315099998.0
2007-08-29 08:16:00,107.31,107.32,107.31,107.31,98199999.0
2007-08-29 08:17:00,107.32,107.4,107.305,107.34,595499997.0
2007-08-29 08:18:00,107.34,107.41,107.34,107.37,766500001.0
2007-08-29 08:19:00,107.37,107.43,107.37,107.42,835500005.0
2007-08-29 08:20:00,107.42,107.49,107.38,107.49,740099998.0
2007-08-29 08:21:00,107.49,107.53,107.48,107.53,510500002.0
2007-08-29 08:22:00,107.54,107.54,107.51,107.53,463500000.0
2007-08-29 08:23:00,107.52,107.59,107.52,107.57,516700001.0
2007-08-29 08:24:00,107.56,107.57,107.53,107.56,500500002.0
2007-08-29 08:25:00,107.55,107.56,107.53,107.55,623899993.0
2007-08-29 08:26:00,107.55,107.59,107.55,107.58,499200000.0
2007-08-29 08:27:00,107.58,107.69,107.57,107.68,851999998.0
2007-08-29 08:28:00,107.67,107.69,107.54,107.59,1394000000.0
2007-08-29 08:29:00,107.59,107.59,107.525,107.54,1018999988.0
2007-08-29 08:30:00,107.535,107.57,107.535,107.55,1545900018.0
2007-08-29 08:31:00,107.55,107.59,107.54,107.59,1565300046.0
2007-08-29 08:32:00,107.59,107.62,107.52,107.53,1352100023.0
2007-08-29 08:33:00,107.54,107.55,107.5,107.5,1352100023.0
2007-08-29 08:34:00,107.49,107.53,107.47,107.52,1352100023.0
2007-08-29 08:35:00,107.53,107.56,107.52,107.54,1352100023.0
2007-08-29 08:36:00,107.54,107.57,107.5,107.57,1694100042.0
2007-08-29 08:37:00,107.57,107.63,107.56,107.63,1378700032.0
2007-08-29 08:38:00,107.56,107.66,107.55,107.66,1075700007.0
2007-08-29 08:39:00,107.67,107.67,107.61,107.64,1075700007.0
2007-08-29 08:40:00,107.65,107.67,107.56,107.58,1075700007.0
2007-08-29 08:41:00,107.57,107.59,107.52,107.54,1075700007.0
2007-08-29 08:42:00,107.53,107.55,107.5,107.5,1075700007.0
2007-08-29 08:43:00,107.51,107.57,107.51,107.55,1075700007.0
2007-08-29 08:44:00,107.56,107.56,107.52,107.56,1075700007.0
2007-08-29 08:45:00,107.56,107.58,107.55,107.57,1673700016.0
2007-08-29 08:46:00,107.56,107.58,107.55,107.57,1007100011.0
2007-08-29 08:47:00,107.57,107.58,107.55,107.58,1766600019.0
2007-08-29 08:48:00,107.58,107.59,107.57,107.58,1178700014.0
2007-08-29 08:49:00,107.58,107.63,107.58,107.6,1920399994.0
2007-08-29 08:50:00,107.6,107.62,107.585,107.6,1920399994.0
2007-08-29 08:51:00,107.59,107.6,107.58,107.59,1189600004.0
2007-08-29 08:52:00,107.59,107.6,107.58,107.58,1077299994.0
2007-08-29 08:53:00,107.58,107.6,107.57,107.57,1050799999.0
2007-08-29 08:54:00,107.57,107.67,107.56,107.6,2096500002.0
2007-08-29 08:55:00,107.6,107.6,107.58,107.58,1778100030.0
2007-08-29 08:56:00,107.56,107.57,107.53,107.57,1793499992.0
2007-08-29 08:57:00,107.58,107.58,107.495,107.54,1793499992.0
2007-08-29 08:58:00,107.52,107.52,107.49,107.51,1172599994.0
2007-08-29 08:59:00,107.5,107.51,107.47,107.47,1172599994.0
2007-08-29 09:00:00,107.46,107.5,107.45,107.47,1784300007.0
2007-08-29 09:01:00,107.47,107.49,107.46,107.46,1784300007.0
2007-08-29 09:02:00,107.46,107.46,107.425,107.44,1240800013.0
2007-08-29 09:03:00,107.42,107.44,107.36,107.36,2063400000.0
2007-08-29 09:04:00,107.37,107.4,107.3,107.33,2063400000.0
2007-08-29 09:05:00,107.34,107.38,107.32,107.32,2063400000.0
2007-08-29 09:06:00,107.35,107.37,107.34,107.36,2063400000.0
2007-08-29 09:07:00,107.38,107.38,107.34,107.37,2063400000.0
2007-08-29 09:08:00,107.37,107.37,107.35,107.37,631600004.0
2007-08-29 09:09:00,107.37,107.37,107.33,107.33,939700003.0
2007-08-29 09:10:00,107.32,107.34,107.32,107.34,1861700024.0
2007-08-29 09:11:00,107.33,107.39,107.3,107.38,1560899983.0
2007-08-29 09:12:00,107.39,107.42,107.36,107.4,1560899983.0
2007-08-29 09:13:00,107.42,107.43,107.41,107.43,1560899983.0
2007-08-29 09:14:00,107.43,107.46,107.4,107.42,1824799994.0
2007-08-29 09:15:00,107.43,107.46,107.41,107.41,1824799994.0
2007-08-29 09:16:00,107.41,107.42,107.38,107.41,1945300001.0
2007-08-29 09:17:00,107.42,107.42,107.37,107.39,1945300001.0
2007-08-29 09:18:00,107.38,107.38,107.36,107.37,1945300001.0
2007-08-29 09:19:00,107.38,107.4,107.37,107.4,1945300001.0
2007-08-29 09:20:00,107.42,107.44,107.405,107.43,1945300001.0
2007-08-29 09:21:00,107.43,107.47,107.43,107.47,1873100030.0
2007-08-29 09:22:00,107.46,107.54,107.46,107.5,2116100020.0
2007-08-29 09:23:00,107.51,107.54,107.49,107.49,2116100020.0
2007-08-29 09:24:00,107.51,107.56,107.51,107.54,2116100020.0
2007-08-29 09:25:00,107.54,107.57,107.53,107.57,1470700022.0
2007-08-29 09:26:00,107.58,107.62,107.57,107.62,1650999962.0
2007-08-29 09:27:00,107.62,107.66,107.62,107.66,1650999962.0
2007-08-29 09:28:00,107.66,107.66,107.64,107.66,1801000016.0
2007-08-29 09:29:00,107.67,107.72,107.65,107.71,2101399973.0
2007-08-29 09:30:00,107.72,107.75,107.65,107.71,2101399973.0
2007-08-29 09:31:00,107.7,107.73,107.68,107.71,2101399973.0
2007-08-29 09:32:00,107.7,107.71,107.67,107.67,2101399973.0
2007-08-29 09:33:00,107.66,107.69,107.64,107.69,2101399973.0
2007-08-29 09:34:00,107.67,107.71,107.65,107.69,2101399973.0
2007-08-29 09:35:00,107.68,107.68,107.58,107.63,2101399973.0
2007-08-29 09:36:00,107.64,107.65,107.62,107.64,2101399973.0
2007-08-29 09:37:00,107.63,107.68,107.58,107.64,471499999.0
2007-08-29 09:38:00,107.63,107.68,107.61,107.67,471499999.0
2007-08-29 09:39:00,107.68,107.68,107.67,107.68,471499999.0
2007-08-29 09:40:00,107.66,107.69,107.62,107.62,1910500009.0
2007-08-29 09:41:00,107.63,107.66,107.61,107.63,1910500009.0
2007-08-29 09:42:00,107.62,107.64,107.6,107.61,1910500009.0
2007-08-29 09:43:00,107.62,107.65,107.61,107.61,1910500009.0
2007-08-29 09:44:00,107.62,107.64,107.61,107.61,1910500009.0
2007-08-29 09:45:00,107.6,107.61,107.55,107.56,1910500009.0
2007-08-29 09:47:00,107.53,107.54,107.49,107.51,1910500009.0
2007-08-29 09:48:00,107.5,107.54,107.5,107.53,1910500009.0
2007-08-29 09:49:00,107.54,107.59,107.53,107.56,1910500009.0
2007-08-29 09:50:00,107.57,107.58,107.57,107.58,1910500009.0
2007-08-29 09:51:00,107.58,107.58,107.56,107.57,979600013.0
2007-08-29 09:52:00,107.57,107.57,107.54,107.54,1306400018.0
2007-08-29 09:53:00,107.54,107.55,107.53,107.54,1295400026.0
2007-08-29 09:54:00,107.54,107.57,107.54,107.56,1027700012.0
2007-08-29 09:55:00,107.55,107.56,107.51,107.52,1280200016.0
2007-08-29 09:56:00,107.53,107.53,107.52,107.52,1280200016.0
2007-08-29 09:57:00,107.48,107.51,107.48,107.5,1809999994.0
2007-08-29 09:58:00,107.51,107.57,107.51,107.56,1809999994.0
2007-08-29 09:59:00,107.54,107.54,107.46,107.52,1809999994.0
2007-08-29 10:00:00,107.53,107.54,107.46,107.46,1809999994.0
2007-08-29 10:01:00,107.47,107.48,107.4,107.4,1809999994.0
2007-08-29 10:02:00,107.42,107.5,107.42,107.5,1809999994.0
2007-08-29 10:03:00,107.5,107.56,107.49,107.5,1407700022.0
2007-08-29 10:04:00,107.49,107.55,107.49,107.51,1407700022.0
2007-08-29 10:05:00,107.5,107.52,107.49,107.49,1407700022.0
2007-08-29 10:06:00,107.5,107.51,107.48,107.49,1407700022.0
2007-08-29 10:07:00,107.48,107.53,107.48,107.53,1407700022.0
2007-08-29 10:08:00,107.54,107.58,107.51,107.58,1407700022.0
2007-08-29 10:09:00,107.54,107.66,107.54,107.63,1407700022.0
2007-08-29 10:10:00,107.62,107.67,107.61,107.65,1407700022.0
2007-08-29 10:11:00,107.66,107.7,107.65,107.69,1407700022.0
2007-08-29 10:12:00,107.71,107.71,107.69,107.71,1407700022.0
2007-08-29 10:13:00,107.7,107.73,107.69,107.73,1155900011.0
2007-08-29 10:14:00,107.73,107.74,107.68,107.71,1195500017.0
2007-08-29 10:15:00,107.68,107.7,107.65,107.69,911100014.0
2007-08-29 10:16:00,107.69,107.69,107.675,107.69,911100014.0
2007-08-29 10:17:00,107.67,107.7,107.63,107.64,767199996.0
2007-08-29 10:18:00,107.65,107.65,107.62,107.62,767199996.0
2007-08-29 10:19:00,107.62,107.64,107.61,107.64,1415300006.0
2007-08-29 10:20:00,107.64,107.64,107.62,107.62,1092200012.0
2007-08-29 10:21:00,107.62,107.67,107.62,107.66,1774200018.0
2007-08-29 10:22:00,107.69,107.74,107.69,107.73,1911000005.0
2007-08-29 10:23:00,107.72,107.72,107.68,107.7,1911000005.0
2007-08-29 10:24:00,107.7,107.73,107.69,107.73,1911000005.0
2007-08-29 10:25:00,107.72,107.81,107.72,107.79,1881500011.0
2007-08-29 10:26:00,107.79,107.81,107.77,107.77,1871600016.0
2007-08-29 10:27:00,107.77,107.81,107.77,107.78,1451500001.0
2007-08-29 10:28:00,107.78,107.79,107.72,107.73,1711169607.0
2007-08-29 10:29:00,107.73,107.73,107.67,107.67,1474899975.0
2007-08-29 10:30:00,107.69,107.7,107.62,107.62,1238499995.0
2007-08-29 10:31:00,107.61,107.65,107.61,107.63,1031099995.0
2007-08-29 10:32:00,107.65,107.65,107.6,107.6,1031099995.0
2007-08-29 10:33:00,107.6,107.62,107.57,107.6,1091400000.0
2007-08-29 10:34:00,107.6,107.61,107.56,107.57,625399997.0
2007-08-29 10:35:00,107.57,107.61,107.56,107.6,1881700018.0
2007-08-29 10:36:00,107.58,107.6,107.55,107.56,1655399986.0
2007-08-29 10:37:00,107.57,107.6,107.57,107.6,1655399986.0
2007-08-29 10:38:00,107.6,107.6,107.57,107.59,1735400008.0
2007-08-29 10:39:00,107.59,107.6,107.57,107.59,1579599991.0
2007-08-29 10:40:00,107.59,107.61,107.58,107.58,1579599991.0
2007-08-29 10:41:00,107.59,107.6,107.58,107.59,1801599997.0
2007-08-29 10:42:00,107.59,107.61,107.58,107.59,1102699983.0
2007-08-29 10:43:00,107.59,107.62,107.57,107.61,1250100014.0
2007-08-29 10:44:00,107.61,107.62,107.6,107.62,1125500024.0
2007-08-29 10:45:00,107.62,107.62,107.59,107.59,425600002.0
2007-08-29 10:46:00,107.59,107.59,107.58,107.58,355599998.0
2007-08-29 10:47:00,107.58,107.62,107.55,107.6,2031200001.0
2007-08-29 10:48:00,107.6,107.6,107.54,107.54,1282599983.0
2007-08-29 10:49:00,107.53,107.54,107.52,107.52,1008300009.0
2007-08-29 10:50:00,107.51,107.59,107.51,107.56,1008300009.0
2007-08-29 10:51:00,107.57,107.57,107.54,107.54,1008300009.0
2007-08-29 10:52:00,107.55,107.61,107.55,107.6,2009600032.0
2007-08-29 10:53:00,107.59,107.61,107.58,107.59,2009600032.0
2007-08-29 10:54:00,107.6,107.61,107.53,107.53,2009600032.0
2007-08-29 10:55:00,107.52,107.54,107.5,107.54,2009600032.0
2007-08-29 10:56:00,107.5,107.53,107.49,107.5,2009600032.0
2007-08-29 10:57:00,107.51,107.52,107.49,107.49,880100000.0
2007-08-29 10:58:00,107.47,107.54,107.47,107.5,1726999952.0
2007-08-29 10:59:00,107.51,107.53,107.5,107.53,1726999952.0
2007-08-29 11:00:00,107.52,107.6,107.52,107.59,1726999952.0
2007-08-29 11:01:00,107.585,107.65,107.585,107.62,1726999952.0
2007-08-29 11:02:00,107.62,107.66,107.61,107.64,1175599991.0
2007-08-29 11:03:00,107.65,107.65,107.6,107.6,1175599991.0
2007-08-29 11:04:00,107.6,107.63,107.6,107.61,1487100002.0
2007-08-29 11:05:00,107.61,107.67,107.6,107.67,1791599989.0
2007-08-29 11:06:00,107.66,107.68,107.63,107.66,1791599989.0
2007-08-29 11:07:00,107.65,107.72,107.64,107.7,1791599989.0
2007-08-29 11:08:00,107.73,107.79,107.72,107.78,1791599989.0
2007-08-29 11:09:00,107.76,107.81,107.76,107.79,1438499980.0
2007-08-29 11:10:00,107.78,107.78,107.74,107.76,1438499980.0
2007-08-29 11:11:00,107.73,107.75,107.73,107.73,1438499980.0
2007-08-29 11:12:00,107.71,107.74,107.71,107.73,1063499964.0
2007-08-29 11:13:00,107.74,107.76,107.73,107.74,1063499964.0
2007-08-29 11:14:00,107.72,107.76,107.71,107.75,1352499996.0
2007-08-29 11:15:00,107.76,107.78,107.74,107.74,1352499996.0
2007-08-29 11:16:00,107.75,107.75,107.7,107.71,2024999988.0
2007-08-29 11:17:00,107.73,107.78,107.73,107.75,2024999988.0
2007-08-29 11:18:00,107.75,107.75,107.7,107.75,1117800000.0
2007-08-29 11:19:00,107.71,107.71,107.71,107.71,1686199983.0
2007-08-29 11:20:00,107.73,107.76,107.71,107.74,1686199983.0
2007-08-29 11:21:00,107.74,107.77,107.74,107.77,1396899976.0
2007-08-29 11:22:00,107.76,107.79,107.74,107.79,1669399984.0
2007-08-29 11:23:00,107.79,107.79,107.77,107.77,356000000.0
2007-08-29 11:24:00,107.77,107.84,107.75,107.8,1903699994.0
2007-08-29 11:25:00,107.78,107.83,107.78,107.81,1651499982.0
2007-08-29 11:26:00,107.82,107.83,107.8,107.83,1651499982.0
2007-08-29 11:27:00,107.84,107.92,107.84,107.9,1651499982.0
2007-08-29 11:28:00,107.89,107.96,107.89,107.93,1651499982.0
2007-08-29 11:29:00,107.95,107.96,107.91,107.92,1651499982.0
2007-08-29 11:30:00,107.92,107.92,107.86,107.9,1991299979.0
2007-08-29 11:31:00,107.9,107.93,107.88,107.89,1991299979.0
2007-08-29 11:32:00,107.88,107.88,107.84,107.87,2121799982.0
2007-08-29 11:33:00,107.86,107.88,107.85,107.85,2121799982.0
2007-08-29 11:34:00,107.86,107.89,107.79,107.89,2121799982.0
2007-08-29 11:35:00,107.9,107.91,107.83,107.86,2121799982.0
2007-08-29 11:36:00,107.84,107.87,107.82,107.87,2121799982.0
2007-08-29 11:37:00,107.88,107.88,107.79,107.85,2121799982.0
2007-08-29 11:38:00,107.84,107.88,107.82,107.85,2121799982.0
2007-08-29 11:39:00,107.84,107.84,107.81,107.83,2121799982.0
2007-08-29 11:40:00,107.82,107.84,107.8,107.83,2121799982.0
2007-08-29 11:41:00,107.83,107.83,107.75,107.76,1676300007.0
2007-08-29 11:42:00,107.78,107.78,107.69,107.71,1676300007.0
2007-08-29 11:43:00,107.7,107.73,107.65,107.69,1999400012.0
2007-08-29 11:44:00,107.69,107.7,107.66,107.68,1999400012.0
2007-08-29 11:45:00,107.68,107.7,107.67,107.68,1366700021.0
2007-08-29 11:46:00,107.67,107.69,107.65,107.68,1635000011.0
2007-08-29 11:47:00,107.69,107.72,107.69,107.71,1635000011.0
2007-08-29 11:48:00,107.69,107.72,107.67,107.72,2004599963.0
2007-08-29 11:49:00,107.71,107.76,107.69,107.75,2004599963.0
2007-08-29 11:50:00,107.74,107.79,107.73,107.78,2004599963.0
2007-08-29 11:51:00,107.77,107.83,107.76,107.8,2004599963.0
2007-08-29 11:52:00,107.81,107.81,107.78,107.8,2004599963.0
2007-08-29 11:53:00,107.8,107.8,107.77,107.77,982199988.0
2007-08-29 11:54:00,107.77,107.83,107.77,107.81,1066699983.0
2007-08-29 11:55:00,107.81,107.81,107.73,107.75,939399994.0
2007-08-29 11:56:00,107.77,107.8,107.72,107.72,939399994.0
2007-08-29 11:57:00,107.69,107.73,107.67,107.69,1369999977.0
2007-08-29 11:58:00,107.71,107.77,107.71,107.75,1369999977.0
2007-08-29 11:59:00,107.76,107.77,107.73,107.76,1302100006.0
2007-08-29 12:00:00,107.76,107.85,107.73,107.85,1019099982.0
2007-08-29 12:01:00,107.84,107.84,107.8,107.8,1019099982.0
2007-08-29 12:02:00,107.82,107.82,107.78,107.78,1019099982.0
2007-08-29 12:03:00,107.75,107.76,107.71,107.71,1534299960.0
2007-08-29 12:04:00,107.7,107.75,107.67,107.73,1534299960.0
2007-08-29 12:05:00,107.75,107.75,107.73,107.74,1534299960.0
2007-08-29 12:06:00,107.75,107.76,107.73,107.73,1534299960.0
2007-08-29 12:07:00,107.74,107.76,107.73,107.74,1534299960.0
2007-08-29 12:08:00,107.75,107.77,107.74,107.75,1534299960.0
2007-08-29 12:09:00,107.77,107.77,107.76,107.77,1534299960.0
2007-08-29 12:10:00,107.77,107.77,107.75,107.77,1286499962.0
2007-08-29 12:11:00,107.74,107.79,107.73,107.76,1538899970.0
2007-08-29 12:12:00,107.77,107.77,107.75,107.76,1538899970.0
2007-08-29 12:13:00,107.76,107.77,107.75,107.76,1029499988.0
2007-08-29 12:14:00,107.76,107.77,107.75,107.75,1859199982.0
2007-08-29 12:15:00,107.74,107.83,107.74,107.82,1859199982.0
2007-08-29 12:16:00,107.81,107.87,107.79,107.84,1859199982.0
2007-08-29 12:17:00,107.85,107.85,107.81,107.82,1859199982.0
2007-08-29 12:18:00,107.83,107.84,107.82,107.82,1859199982.0
2007-08-29 12:19:00,107.82,107.82,107.82,107.82,68000000.0
2007-08-29 12:20:00,107.8,107.81,107.77,107.78,1634200004.0
2007-08-29 12:21:00,107.79,107.81,107.79,107.8,1634200004.0
2007-08-29 12:22:00,107.81,107.81,107.77,107.79,1634200004.0
2007-08-29 12:23:00,107.8,107.82,107.78,107.79,1752400005.0
2007-08-29 12:24:00,107.8,107.87,107.8,107.86,1752400005.0
2007-08-29 12:25:00,107.86,107.87,107.84,107.86,1851799996.0
2007-08-29 12:26:00,107.87,107.94,107.87,107.92,1593700014.0
2007-08-29 12:27:00,107.93,107.99,107.92,107.98,1593700014.0
2007-08-29 12:28:00,107.98,107.98,107.94,107.95,1374500003.0
2007-08-29 12:29:00,107.94,107.94,107.87,107.93,2074000003.0
2007-08-29 12:30:00,107.94,108.02,107.92,108.01,2074000003.0
2007-08-29 12:31:00,108.0,108.1,108.0,108.1,1667799985.0
2007-08-29 12:32:00,108.13,108.13,108.08,108.08,1667799985.0
2007-08-29 12:33:00,108.08,108.09,108.04,108.04,1866899983.0
2007-08-29 12:34:00,108.04,108.14,108.04,108.12,2008399994.0
2007-08-29 12:35:00,108.13,108.15,108.09,108.1,1923499994.0
2007-08-29 12:36:00,108.11,108.14,108.1,108.12,1710199996.0
2007-08-29 12:37:00,108.12,108.12,108.08,108.08,2043800004.0
2007-08-29 12:38:00,108.06,108.07,108.03,108.04,1293799994.0
2007-08-29 12:39:00,108.03,108.08,108.03,108.03,1293799994.0
2007-08-29 12:40:00,108.03,108.05,108.02,108.02,1296500000.0
2007-08-29 12:41:00,108.02,108.03,107.99,108.01,1964700006.0
2007-08-29 12:42:00,108.0,108.02,107.99,107.99,1635600004.0
2007-08-29 12:43:00,107.97,108.02,107.97,107.99,1351200009.0
2007-08-29 12:44:00,107.99,108.03,107.99,108.03,2061500009.0
2007-08-29 12:45:00,108.03,108.05,108.03,108.05,816500001.0
2007-08-29 12:46:00,108.05,108.06,108.04,108.06,1688699994.0
2007-08-29 12:47:00,108.05,108.11,108.04,108.09,1904700004.0
2007-08-29 12:48:00,108.1,108.13,108.07,108.09,1904700004.0
2007-08-29 12:49:00,108.09,108.19,108.09,108.18,1773999991.0
2007-08-29 12:50:00,108.18,108.19,108.14,108.16,908699998.0
2007-08-29 12:51:00,108.16,108.22,108.16,108.21,1586499979.0
2007-08-29 12:52:00,108.21,108.26,108.21,108.23,1865299972.0
2007-08-29 12:53:00,108.23,108.29,108.22,108.28,1333499990.0
2007-08-29 12:54:00,108.29,108.3,108.22,108.22,1333499990.0
2007-08-29 12:55:00,108.22,108.3,108.22,108.3,2078499991.0
2007-08-29 12:56:00,108.3,108.38,108.28,108.38,2092600002.0
2007-08-29 12:57:00,108.39,108.61,108.39,108.55,2092600002.0
2007-08-29 12:58:00,108.53,108.55,108.51,108.52,2092600002.0
2007-08-29 12:59:00,108.51,108.54,108.5,108.54,2092600002.0
2007-08-29 13:00:00,108.55,108.59,108.54,108.54,2092600002.0
2007-08-29 13:01:00,108.53,108.55,108.48,108.49,2092600002.0
2007-08-29 13:02:00,108.51,108.52,108.48,108.52,2092600002.0
2007-08-29 13:03:00,108.5,108.58,108.48,108.57,1056799996.0
2007-08-29 13:04:00,108.56,108.57,108.53,108.55,1056799996.0
2007-08-29 13:05:00,108.56,108.56,108.47,108.48,1056799996.0
2007-08-29 13:06:00,108.46,108.5,108.46,108.48,1056799996.0
2007-08-29 13:07:00,108.49,108.49,108.43,108.43,1056799996.0
2007-08-29 13:08:00,108.43,108.48,108.415,108.47,1464500008.0
2007-08-29 13:09:00,108.455,108.455,108.43,108.44,1360799974.0
2007-08-29 13:10:00,108.43,108.47,108.405,108.44,1733299980.0
2007-08-29 13:11:00,108.43,108.47,108.43,108.46,1322599996.0
2007-08-29 13:12:00,108.45,108.46,108.3,108.31,2111699988.0
2007-08-29 13:13:00,108.32,108.36,108.29,108.33,2111699988.0
2007-08-29 13:14:00,108.34,108.47,108.34,108.45,2111699988.0
2007-08-29 13:15:00,108.46,108.5,108.42,108.5,2111699988.0
2007-08-29 13:16:00,108.43,108.55,108.4,108.54,1368299990.0
2007-08-29 13:17:00,108.52,108.56,108.49,108.56,1368299990.0
2007-08-29 13:18:00,108.57,108.58,108.51,108.53,1368299990.0
2007-08-29 13:19:00,108.51,108.52,108.45,108.48,1947899988.0
2007-08-29 13:20:00,108.5,108.5,108.42,108.43,1947899988.0
2007-08-29 13:21:00,108.43,108.48,108.41,108.48,1672099981.0
2007-08-29 13:22:00,108.46,108.48,108.39,108.41,1153399991.0
2007-08-29 13:23:00,108.42,108.43,108.39,108.4,1153399991.0
2007-08-29 13:24:00,108.4,108.41,108.38,108.41,1993299965.0
2007-08-29 13:25:00,108.41,108.43,108.38,108.42,1458199977.0
2007-08-29 13:26:00,108.42,108.43,108.41,108.43,1365299966.0
2007-08-29 13:27:00,108.41,108.44,108.4,108.42,1810499976.0
2007-08-29 13:28:00,108.43,108.43,108.37,108.38,1810499976.0
2007-08-29 13:29:00,108.38,108.38,108.35,108.37,1162199983.0
2007-08-29 13:30:00,108.38,108.4,108.34,108.34,1467799993.0
2007-08-29 13:31:00,108.33,108.33,108.23,108.24,1370899989.0
2007-08-29 13:32:00,108.23,108.24,108.18,108.2,1370899989.0
2007-08-29 13:33:00,108.22,108.25,108.21,108.21,1370899989.0
2007-08-29 13:34:00,108.21,108.27,108.21,108.27,1506899986.0
2007-08-29 13:35:00,108.27,108.34,108.27,108.31,1832899991.0
2007-08-29 13:36:00,108.3,108.3,108.28,108.29,1198999994.0
2007-08-29 13:37:00,108.29,108.32,108.28,108.3,1505999982.0
2007-08-29 13:38:00,108.3,108.34,108.29,108.33,1336399977.0
2007-08-29 13:39:00,108.33,108.35,108.3,108.31,827499992.0
2007-08-29 13:40:00,108.31,108.35,108.31,108.32,1623199973.0
2007-08-29 13:41:00,108.32,108.39,108.3,108.38,1603299982.0
2007-08-29 13:42:00,108.39,108.39,108.35,108.36,1527599980.0
2007-08-29 13:43:00,108.36,108.39,108.35,108.37,1793599998.0
2007-08-29 13:44:00,108.36,108.38,108.35,108.35,911700006.0
2007-08-29 13:45:00,108.34,108.35,108.29,108.31,1224499992.0
2007-08-29 13:46:00,108.31,108.32,108.3,108.32,668399990.0
2007-08-29 13:47:00,108.31,108.32,108.29,108.3,1562899978.0
2007-08-29 13:48:00,108.3,108.32,108.26,108.26,1203399991.0
2007-08-29 13:49:00,108.27,108.28,108.17,108.17,1455399990.0
2007-08-29 13:50:00,108.15,108.16,108.12,108.16,1587399966.0
2007-08-29 13:51:00,108.16,108.19,108.14,108.17,1587399966.0
2007-08-29 13:52:00,108.17,108.21,108.16,108.21,454400000.0
2007-08-29 13:53:00,108.25,108.26,108.21,108.21,454400000.0
2007-08-29 13:54:00,108.21,108.21,108.18,108.18,875200000.0
2007-08-29 13:55:00,108.18,108.24,108.18,108.21,1295200000.0
2007-08-29 13:56:00,108.2,108.21,108.14,108.16,1439600003.0
2007-08-29 13:57:00,108.16,108.23,108.15,108.21,2059699994.0
2007-08-29 13:58:00,108.21,108.22,108.18,108.19,993999993.0
2007-08-29 13:59:00,108.19,108.24,108.17,108.24,1997699995.0
2007-08-29 14:00:00,108.23,108.25,108.21,108.22,1171599994.0
2007-08-29 14:01:00,108.22,108.25,108.21,108.22,591699999.0
2007-08-29 14:02:00,108.2,108.22,108.18,108.21,741499996.0
2007-08-29 14:03:00,108.22,108.23,108.19,108.23,741499996.0
2007-08-29 14:04:00,108.22,108.24,108.22,108.24,749800006.0
2007-08-29 14:05:00,108.23,108.32,108.23,108.29,2090699991.0
2007-08-29 14:06:00,108.29,108.35,108.29,108.31,1151999993.0
2007-08-29 14:07:00,108.31,108.32,108.25,108.26,1134200006.0
2007-08-29 14:08:00,108.26,108.29,108.26,108.28,1054700003.0
2007-08-29 14:09:00,108.27,108.3,108.27,108.29,1042900009.0
2007-08-29 14:10:00,108.3,108.3,108.26,108.27,1035700010.0
2007-08-29 14:11:00,108.27,108.3,108.26,108.27,722800004.0
2007-08-29 14:12:00,108.27,108.27,108.24,108.25,779699992.0
2007-08-29 14:13:00,108.25,108.25,108.145,108.18,640799993.0
2007-08-29 14:14:00,108.16,108.19,108.16,108.19,2142200003.0
2007-08-29 14:15:00,108.18,108.19,108.13,108.18,1599299994.0
2007-08-29 14:16:00,108.2,108.2,108.125,108.15,1599299994.0
2007-08-29 14:17:00,108.15,108.17,108.09,108.1,1696299978.0
2007-08-29 14:18:00,108.1,108.1,108.07,108.08,1071400002.0
2007-08-29 14:19:00,108.07,108.09,108.05,108.07,1080600024.0
2007-08-29 14:20:00,108.06,108.11,108.04,108.11,1254899985.0
2007-08-29 14:21:00,108.1,108.16,108.1,108.15,2143800009.0
2007-08-29 14:22:00,108.18,108.2,108.14,108.16,2143800009.0
2007-08-29 14:23:00,108.15,108.17,108.135,108.17,1351900000.0
2007-08-29 14:24:00,108.16,108.18,108.16,108.17,545299992.0
2007-08-29 14:25:00,108.16,108.17,108.14,108.14,1248400009.0
2007-08-29 14:26:00,108.14,108.17,108.13,108.16,1597499997.0
2007-08-29 14:27:00,108.16,108.17,108.14,108.15,1067399992.0
2007-08-29 14:28:00,108.15,108.15,108.09,108.12,1795699997.0
2007-08-29 14:29:00,108.12,108.14,108.11,108.12,1014599994.0
2007-08-29 14:30:00,108.12,108.15,108.12,108.13,828500003.0
2007-08-29 14:31:00,108.12,108.15,108.11,108.13,638199990.0
2007-08-29 14:32:00,108.13,108.15,108.13,108.14,742400001.0
2007-08-29 14:33:00,108.13,108.17,108.13,108.16,1508000007.0
2007-08-29 14:34:00,108.15,108.17,108.15,108.16,465000010.0
2007-08-29 14:35:00,108.16,108.2,108.16,108.18,1250499993.0
2007-08-29 14:36:00,108.18,108.22,108.18,108.22,1080899993.0
2007-08-29 14:37:00,108.21,108.3,108.21,108.27,1102399995.0
2007-08-29 14:38:00,108.28,108.3,108.21,108.21,1102399995.0
2007-08-29 14:39:00,108.21,108.23,108.19,108.22,883299983.0
2007-08-29 14:40:00,108.21,108.22,108.2,108.21,443499999.0
2007-08-29 14:41:00,108.21,108.27,108.21,108.25,667900017.0
2007-08-29 14:42:00,108.25,108.29,108.24,108.255,1321100012.0
2007-08-29 14:43:00,108.27,108.34,108.27,108.33,926300013.0
2007-08-29 14:44:00,108.35,108.4,108.34,108.39,2105300004.0
2007-08-29 14:45:00,108.39,108.41,108.35,108.36,1559000006.0
2007-08-29 14:46:00,108.36,108.42,108.36,108.38,1880699996.0
2007-08-29 14:47:00,108.38,108.39,108.36,108.36,1717500013.0
2007-08-29 14:48:00,108.35,108.35,108.34,108.34,1299100004.0
2007-08-29 14:49:00,108.34,108.34,108.3,108.31,1793500032.0
2007-08-29 14:50:00,108.31,108.33,108.31,108.32,591099999.0
2007-08-29 14:51:00,108.3,108.31,108.29,108.29,1401400008.0
2007-08-29 14:52:00,108.3,108.3,108.27,108.3,1401400008.0
2007-08-29 14:53:00,108.3,108.31,108.26,108.27,891100017.0
2007-08-29 14:54:00,108.27,108.29,108.25,108.28,1624400003.0
2007-08-29 14:55:00,108.28,108.3,108.27,108.29,899200004.0
2007-08-29 14:56:00,108.29,108.29,108.27,108.29,1616099978.0
2007-08-29 14:57:00,108.28,108.29,108.2,108.2,1774599988.0
2007-08-29 14:58:00,108.22,108.25,108.195,108.25,1774599988.0
2007-08-29 14:59:00,108.25,108.25,108.22,108.23,1335199984.0
2007-08-29 15:00:00,108.23,108.25,108.21,108.25,1339199974.0
2007-08-29 15:01:00,108.25,108.26,108.24,108.25,759999990.0
2007-08-29 15:02:00,108.25,108.26,108.24,108.25,1216399989.0
2007-08-29 15:03:00,108.24,108.34,108.23,108.34,1594999996.0
2007-08-29 15:04:00,108.33,108.37,108.32,108.36,1594999996.0
2007-08-29 15:05:00,108.35,108.38,108.35,108.38,1350100000.0
2007-08-29 15:06:00,108.35,108.37,108.26,108.32,1350100000.0
2007-08-29 15:07:00,108.31,108.31,108.24,108.26,1350100000.0
2007-08-29 15:08:00,108.26,108.33,108.26,108.32,1350100000.0
2007-08-29 15:09:00,108.33,108.33,108.32,108.32,687600000.0
2007-08-29 15:10:00,108.32,108.33,108.295,108.31,1110799988.0
2007-08-29 15:11:00,108.3,108.33,108.3,108.31,686900005.0
2007-08-29 15:12:00,108.31,108.34,108.31,108.33,336900005.0
2007-08-29 15:13:00,108.34,108.34,108.3,108.31,403400008.0
2007-08-29 15:14:00,108.3,108.3,108.25,108.26,1296099984.0
2007-08-29 15:15:00,108.27,108.29,108.24,108.25,1296099984.0
2007-08-29 15:16:00,108.27,108.27,108.22,108.25,1296099984.0
2007-08-29 15:17:00,108.25,108.29,108.24,108.25,1198800020.0
2007-08-29 15:18:00,108.25,108.26,108.24,108.26,246400002.0
2007-08-29 15:19:00,108.26,108.26,108.22,108.24,1271999993.0
2007-08-29 15:20:00,108.23,108.29,108.22,108.26,1826599996.0
2007-08-29 15:21:00,108.26,108.32,108.25,108.31,1365199994.0
2007-08-29 15:22:00,108.31,108.36,108.3,108.36,1372799993.0
2007-08-29 15:23:00,108.37,108.4,108.36,108.39,1171600004.0
2007-08-29 15:24:00,108.39,108.44,108.37,108.42,1821200015.0
2007-08-29 15:25:00,108.43,108.44,108.41,108.43,969799998.0
2007-08-29 15:26:00,108.42,108.43,108.41,108.42,414000002.0
2007-08-29 15:27:00,108.42,108.46,108.41,108.46,534200006.0
2007-08-29 15:28:00,108.46,108.49,108.45,108.47,1052899988.0
2007-08-29 15:29:00,108.47,108.49,108.45,108.47,1310299989.0
2007-08-29 15:30:00,108.45,108.5,108.42,108.48,1837999992.0
2007-08-29 15:31:00,108.49,108.6,108.49,108.59,1837999992.0
2007-08-29 15:32:00,108.61,108.64,108.565,108.57,1837999992.0
2007-08-29 15:33:00,108.57,108.58,108.52,108.58,790899992.0
2007-08-29 15:34:00,108.57,108.62,108.56,108.62,2094800001.0
2007-08-29 15:35:00,108.63,108.74,108.62,108.74,2094800001.0
2007-08-29 15:36:00,108.77,108.8,108.72,108.73,2094800001.0
2007-08-29 15:37:00,108.71,108.72,108.65,108.66,1895900008.0
2007-08-29 15:38:00,108.66,108.69,108.65,108.68,1895900008.0
2007-08-29 15:39:00,108.66,108.66,108.6,108.63,1567000019.0
2007-08-29 15:40:00,108.64,108.65,108.6,108.63,1567000019.0
2007-08-29 15:41:00,108.63,108.66,108.62,108.64,453400008.0
2007-08-29 15:42:00,108.65,108.68,108.63,108.68,1139400010.0
2007-08-29 15:43:00,108.68,108.68,108.6,108.61,861500013.0
2007-08-29 15:44:00,108.6,108.63,108.55,108.56,1305100007.0
2007-08-29 15:45:00,108.55,108.58,108.5,108.51,1852500001.0
2007-08-29 15:46:00,108.49,108.51,108.4,108.41,1016199999.0
2007-08-29 15:47:00,108.4,108.48,108.37,108.45,1016199999.0
2007-08-29 15:48:00,108.47,108.49,108.45,108.48,1016199999.0
2007-08-29 15:49:00,108.48,108.57,108.47,108.56,1936000016.0
2007-08-29 15:50:00,108.56,108.59,108.51,108.54,1999599984.0
2007-08-29 15:51:00,108.56,108.56,108.49,108.52,1243499996.0
2007-08-29 15:52:00,108.52,108.54,108.5,108.51,814899996.0
2007-08-29 15:53:00,108.51,108.52,108.46,108.48,1886300012.0
2007-08-29 15:54:00,108.48,108.48,108.46,108.46,1039900018.0
2007-08-29 15:55:00,108.47,108.48,108.42,108.42,781999995.0
2007-08-29 15:56:00,108.42,108.43,108.4,108.41,1418100017.0
2007-08-29 15:57:00,108.41,108.41,108.35,108.41,1787000000.0
2007-08-29 15:58:00,108.4,108.41,108.31,108.32,1919200004.0
2007-08-29 15:59:00,108.32,108.32,108.25,108.29,1480599998.0
2007-08-29 16:00:00,108.28,108.3,108.25,108.28,969900001.0
2007-08-29 16:01:00,108.27,108.29,108.21,108.22,969900001.0
2007-08-29 16:02:00,108.23,108.26,108.21,108.24,969900001.0
2007-08-29 16:03:00,108.26,108.29,108.26,108.28,969900001.0
2007-08-29 16:04:00,108.28,108.28,108.18,108.19,2069399968.0
2007-08-29 16:05:00,108.18,108.18,108.1,108.12,943599994.0
2007-08-29 16:06:00,108.11,108.14,108.09,108.14,943599994.0
2007-08-29 16:07:00,108.14,108.17,108.14,108.17,943599994.0
2007-08-29 16:08:00,108.16,108.16,108.125,108.15,843300003.0
2007-08-29 16:09:00,108.15,108.16,108.12,108.14,1048900006.0
2007-08-29 16:10:00,108.14,108.16,108.12,108.14,1464600008.0
2007-08-29 16:11:00,108.14,108.15,108.12,108.14,1165500001.0
2007-08-29 16:12:00,108.14,108.14,108.08,108.11,1178100001.0
2007-08-29 16:13:00,108.1,108.12,108.08,108.1,1190099997.0
2007-08-29 16:14:00,108.1,108.1,108.03,108.03,648400021.0
2007-08-29 16:15:00,108.03,108.06,108.0,108.06,2132499984.0
2007-08-29 16:16:00,108.05,108.07,108.04,108.06,1337199989.0
2007-08-29 16:17:00,108.07,108.11,108.05,108.09,2002500020.0
2007-08-29 16:18:00,108.08,108.09,108.05,108.07,1491999987.0
2007-08-29 16:19:00,108.07,108.09,108.05,108.07,1462299996.0
2007-08-29 16:20:00,108.06,108.2,108.06,108.19,2012700022.0
2007-08-29 16:21:00,108.2,108.26,108.17,108.26,1682199999.0
2007-08-29 16:22:00,108.24,108.3,108.21,108.29,1682199999.0
2007-08-29 16:23:00,108.28,108.29,108.24,108.25,1022200012.0
2007-08-29 16:24:00,108.23,108.31,108.23,108.28,1815299981.0
2007-08-29 16:25:00,108.29,108.31,108.25,108.25,1815299981.0
2007-08-29 16:26:00,108.26,108.27,108.23,108.23,1059699992.0
2007-08-29 16:27:00,108.23,108.26,108.23,108.24,1059699992.0
2007-08-29 16:28:00,108.24,108.24,108.21,108.22,1434899982.0
2007-08-29 16:29:00,108.22,108.22,108.18,108.2,1141899996.0
2007-08-29 16:30:00,108.19,108.21,108.16,108.18,2082000009.0
2007-08-29 16:31:00,108.17,108.22,108.17,108.21,925800011.0
2007-08-29 16:32:00,108.22,108.23,108.17,108.18,969000001.0
2007-08-29 16:33:00,108.18,108.22,108.17,108.21,2066699995.0
2007-08-29 16:34:00,108.2,108.2,108.15,108.17,1105100007.0
2007-08-29 16:35:00,108.17,108.19,108.15,108.18,1015400004.0
2007-08-29 16:36:00,108.16,108.18,108.13,108.15,605200006.0
2007-08-29 16:37:00,108.15,108.17,108.13,108.17,474900006.0
2007-08-29 16:38:00,108.16,108.18,108.15,108.17,1360900019.0
2007-08-29 16:39:00,108.18,108.19,108.12,108.15,1057599988.0
2007-08-29 16:40:00,108.15,108.16,108.15,108.15,586799996.0
2007-08-29 16:41:00,108.15,108.23,108.15,108.22,1526200010.0
2007-08-29 16:42:00,108.22,108.24,108.21,108.24,1050199998.0
2007-08-29 16:43:00,108.22,108.24,108.2,108.22,1229100019.0
2007-08-29 16:44:00,108.21,108.27,108.21,108.27,1254299994.0
2007-08-29 16:45:00,108.27,108.27,108.23,108.24,1445600002.0
2007-08-29 16:46:00,108.24,108.26,108.21,108.21,1621499990.0
2007-08-29 16:47:00,108.21,108.23,108.2,108.22,1187999986.0
2007-08-29 16:48:00,108.2,108.28,108.2,108.26,1548600003.0
2007-08-29 16:49:00,108.27,108.28,108.21,108.22,1548600003.0
2007-08-29 16:50:00,108.24,108.24,108.16,108.17,1107699996.0
2007-08-29 16:51:00,108.16,108.18,108.15,108.17,683999989.0
2007-08-29 16:52:00,108.17,108.22,108.15,108.21,1304699991.0
2007-08-29 16:53:00,108.2,108.24,108.19,108.24,632299996.0
2007-08-29 16:54:00,108.24,108.33,108.24,108.33,1902800017.0
2007-08-29 16:55:00,108.33,108.4,108.31,108.39,1712799990.0
2007-08-29 16:56:00,108.37,108.44,108.35,108.42,2142099962.0
2007-08-29 16:57:00,108.43,108.44,108.4,108.42,2142099962.0
2007-08-29 16:58:00,108.42,108.45,108.39,108.45,1725399981.0
2007-08-29 16:59:00,108.46,108.47,108.36,108.39,1967799980.0
2007-08-29 17:00:00,108.42,108.45,108.36,108.39,1967799980.0
2007-08-29 17:01:00,108.39,108.46,108.38,108.42,1874499987.0
2007-08-29 17:02:00,108.39,108.65,108.39,108.65,2019499983.0
2007-08-29 17:03:00,108.62,108.66,108.6,108.65,2019499983.0
2007-08-29 17:04:00,108.66,108.75,108.65,108.75,2019499983.0
2007-08-29 17:05:00,108.76,108.79,108.69,108.69,2019499983.0
2007-08-29 17:06:00,108.7,108.72,108.66,108.72,2019499983.0
2007-08-29 17:07:00,108.69,108.71,108.67,108.67,2019499983.0
2007-08-29 17:08:00,108.67,108.69,108.65,108.69,1594400007.0
2007-08-29 17:09:00,108.68,108.72,108.67,108.7,1643099992.0
2007-08-29 17:10:00,108.72,108.73,108.69,108.71,1643099992.0
2007-08-29 17:11:00,108.68,108.69,108.65,108.67,1615000008.0
2007-08-29 17:12:00,108.65,108.67,108.62,108.62,1615000008.0
2007-08-29 17:13:00,108.65,108.66,108.63,108.66,1615000008.0
2007-08-29 17:14:00,108.64,108.64,108.61,108.64,1352200000.0
2007-08-29 17:15:00,108.65,108.66,108.6,108.61,1352200000.0
2007-08-29 17:16:00,108.61,108.62,108.56,108.59,1969499999.0
2007-08-29 17:17:00,108.59,108.59,108.53,108.54,1177300002.0
2007-08-29 17:18:00,108.53,108.6,108.52,108.57,1177300002.0
2007-08-29 17:19:00,108.57,108.58,108.56,108.56,1177300002.0
2007-08-29 17:20:00,108.56,108.56,108.53,108.55,651100006.0
2007-08-29 17:21:00,108.54,108.55,108.51,108.51,746999997.0
2007-08-29 17:22:00,108.52,108.53,108.48,108.49,1045999999.0
2007-08-29 17:23:00,108.49,108.51,108.46,108.51,1501400013.0
2007-08-29 17:24:00,108.51,108.51,108.48,108.49,1886099984.0
2007-08-29 17:25:00,108.49,108.52,108.48,108.48,1625099986.0
2007-08-29 17:26:00,108.47,108.51,108.47,108.5,1326499988.0
2007-08-29 17:27:00,108.5,108.58,108.5,108.57,1471499988.0
2007-08-29 17:28:00,108.58,108.59,108.56,108.57,1376599998.0
2007-08-29 17:29:00,108.57,108.59,108.55,108.55,1617700001.0
2007-08-29 17:30:00,108.55,108.57,108.52,108.57,1031600002.0
2007-08-29 17:31:00,108.57,108.62,108.56,108.61,860399980.0
2007-08-29 17:32:00,108.61,108.62,108.57,108.57,1396499997.0
2007-08-29 17:33:00,108.57,108.59,108.55,108.58,387799988.0
2007-08-29 17:34:00,108.57,108.58,108.55,108.58,598699988.0
2007-08-29 17:35:00,108.59,108.61,108.57,108.6,922999998.0
2007-08-29 17:36:00,108.6,108.71,108.6,108.71,1817800009.0
2007-08-29 17:37:00,108.7,108.87,108.69,108.87,1826699964.0
2007-08-29 17:38:00,108.88,108.97,108.84,108.97,1826699964.0
2007-08-29 17:39:00,108.98,109.09,108.97,109.03,1826699964.0
2007-08-29 17:40:00,109.05,109.07,109.01,109.01,1826699964.0
2007-08-29 17:41:00,109.01,109.01,108.95,108.95,1199999994.0
2007-08-29 17:42:00,108.97,108.99,108.93,108.96,1199999994.0
2007-08-29 17:43:00,108.96,108.96,108.9,108.9,1661299986.0
2007-08-29 17:44:00,108.91,108.97,108.91,108.92,2073899978.0
2007-08-29 17:45:00,108.9,108.97,108.9,108.97,1873099993.0
2007-08-29 17:46:00,108.97,109.04,108.97,109.03,1873099993.0
2007-08-29 17:47:00,109.03,109.05,109.01,109.01,1331799974.0
2007-08-29 17:48:00,109.01,109.01,108.99,109.0,690399992.0
2007-08-29 17:49:00,109.0,109.02,108.98,109.02,1267699976.0
2007-08-29 17:50:00,109.02,109.03,108.99,109.03,894799996.0
2007-08-29 17:51:00,109.01,109.03,108.99,109.0,749399990.0
2007-08-29 17:52:00,109.02,109.02,108.99,109.0,749399990.0
2007-08-29 17:53:00,109.01,109.01,108.98,109.0,1215500030.0
2007-08-29 17:54:00,109.0,109.01,109.0,109.01,905000006.0
2007-08-29 17:55:00,109.01,109.02,108.99,109.02,1096599986.0
2007-08-29 17:56:00,109.02,109.03,109.0,109.02,1074599999.0
2007-08-29 17:57:00,109.03,109.1,109.03,109.08,1428399966.0
2007-08-29 17:58:00,109.09,109.09,109.05,109.08,1368299976.0
2007-08-29 17:59:00,109.07,109.07,109.03,109.05,710799987.0
2007-08-29 18:00:00,109.05,109.07,109.035,109.07,163799999.0
2007-08-29 18:01:00,109.06,109.07,109.04,109.04,296100003.0
2007-08-29 18:02:00,109.05,109.06,109.025,109.05,236500001.0
2007-08-29 18:03:00,109.07,109.07,109.03,109.04,266799998.0
2007-08-29 18:04:00,109.03,109.1,109.03,109.09,229500001.0
2007-08-29 18:05:00,109.08,109.08,109.06,109.07,61200000.0
2007-08-29 18:06:00,109.07,109.07,109.03,109.05,422499997.0
2007-08-29 18:07:00,109.035,109.06,109.02,109.06,659600003.0
2007-08-29 18:08:00,109.05,109.05,109.0,109.0,341800000.0
2007-08-29 18:09:00,109.0,109.0,108.94,108.96,173099997.0
2007-08-29 18:10:00,108.96,108.97,108.91,108.93,275799998.0
2007-08-29 18:11:00,108.94,108.94,108.875,108.91,352200000.0
2007-08-29 18:12:00,108.9,108.91,108.88,108.88,192300000.0
2007-08-29 18:13:00,108.88,108.9,108.88,108.9,54000000.0
2007-08-29 18:14:00,108.89,108.9,108.875,108.89,132600000.0
2007-08-29 18:15:00,108.89,108.9,108.88,108.89,136100000.0
2007-08-29 18:16:00,108.88,108.9,108.88,108.9,184000001.0
2007-08-29 18:17:00,108.9,108.92,108.89,108.92,158100000.0
2007-08-29 18:18:00,108.92,108.94,108.91,108.93,187400000.0
2007-08-29 18:19:00,108.92,108.96,108.89,108.95,514099999.0
2007-08-29 18:20:00,108.95,108.95,108.865,108.88,329700001.0
2007-08-29 18:21:00,108.87,108.93,108.87,108.92,230500001.0
2007-08-29 18:22:00,108.92,108.93,108.905,108.92,80400000.0
2007-08-29 18:23:00,108.92,108.92,108.91,108.91,199199997.0
2007-08-29 18:24:00,108.91,108.91,108.88,108.88,64499999.0
2007-08-29 18:25:00,108.87,108.9,108.87,108.875,94200000.0
2007-08-29 18:26:00,108.88,108.88,108.86,108.875,84100001.0
2007-08-29 18:27:00,108.87,108.87,108.82,108.84,219300000.0
2007-08-29 18:28:00,108.84,108.85,108.78,108.81,231200001.0
2007-08-29 18:29:00,108.81,108.82,108.8,108.81,231199996.0
2007-08-29 18:30:00,108.8,108.81,108.77,108.81,232899999.0
2007-08-29 18:31:00,108.8,108.82,108.765,108.8,333400000.0
2007-08-29 18:32:00,108.79,108.79,108.77,108.79,99800000.0
2007-08-29 18:33:00,108.8,108.84,108.79,108.83,80000000.0
2007-08-29 18:34:00,108.82,108.83,108.81,108.82,80300000.0
2007-08-29 18:35:00,108.81,108.87,108.81,108.87,168000000.0
2007-08-29 18:36:00,108.87,108.9,108.86,108.88,398200003.0
2007-08-29 18:37:00,108.89,108.89,108.825,108.85,667200011.0
2007-08-29 18:38:00,108.85,108.85,108.77,108.8,433399997.0
2007-08-29 18:39:00,108.8,108.84,108.8,108.81,267100001.0
2007-08-29 18:40:00,108.81,108.83,108.81,108.82,120100003.0
2007-08-29 18:41:00,108.82,108.83,108.8,108.83,248499996.0
2007-08-29 18:42:00,108.82,108.84,108.8,108.8,199500000.0
2007-08-29 18:43:00,108.8,108.83,108.785,108.79,186900002.0
2007-08-29 18:44:00,108.79,108.81,108.79,108.81,15900000.0
2007-08-29 18:45:00,108.79,108.81,108.79,108.8,62900001.0
2007-08-29 18:46:00,108.79,108.79,108.74,108.78,268799999.0
2007-08-29 18:47:00,108.775,108.775,108.74,108.76,260899998.0
2007-08-29 18:48:00,108.76,108.78,108.76,108.76,102600001.0
2007-08-29 18:49:00,108.76,108.77,108.75,108.76,76299999.0
2007-08-29 18:50:00,108.755,108.755,108.745,108.75,79399999.0
2007-08-29 18:51:00,108.75,108.75,108.73,108.74,94499999.0
2007-08-29 18:52:00,108.75,108.75,108.705,108.72,222399999.0
2007-08-29 18:53:00,108.73,108.73,108.68,108.69,168100002.0
2007-08-29 18:54:00,108.69,108.7,108.64,108.69,614900000.0
2007-08-29 18:55:00,108.69,108.7,108.67,108.69,211399999.0
2007-08-29 18:56:00,108.7,108.7,108.64,108.64,283199997.0
2007-08-29 18:57:00,108.66,108.66,108.59,108.65,547199999.0
2007-08-29 18:58:00,108.66,108.66,108.615,108.65,353100001.0
2007-08-29 18:59:00,108.66,108.67,108.645,108.65,90300001.0
2007-08-29 19:00:00,108.635,108.68,108.635,108.68,99000000.0
2007-08-29 19:01:00,108.68,108.68,108.645,108.67,129700000.0
2007-08-29 19:02:00,108.67,108.68,108.66,108.68,99500000.0
2007-08-29 19:03:00,108.68,108.68,108.66,108.66,31700000.0
2007-08-29 19:04:00,108.66,108.68,108.65,108.68,158600000.0
2007-08-29 19:05:00,108.68,108.69,108.66,108.68,312400004.0
2007-08-29 19:06:00,108.68,108.68,108.66,108.66,425200003.0
2007-08-29 19:07:00,108.66,108.69,108.535,108.61,720900000.0
2007-08-29 19:08:00,108.61,108.65,108.6,108.64,130700002.0
2007-08-29 19:09:00,108.63,108.68,108.63,108.66,141599999.0
2007-08-29 19:10:00,108.66,108.67,108.62,108.62,223599999.0
2007-08-29 19:11:00,108.63,108.63,108.6,108.61,313799998.0
2007-08-29 19:12:00,108.62,108.63,108.59,108.61,180099999.0
2007-08-29 19:13:00,108.62,108.65,108.59,108.62,97800001.0
2007-08-29 19:14:00,108.62,108.64,108.62,108.64,196499999.0
2007-08-29 19:15:00,108.62,108.65,108.61,108.63,130600000.0
2007-08-29 19:16:00,108.63,108.64,108.595,108.595,265300000.0
2007-08-29 19:17:00,108.61,108.63,108.59,108.63,157900000.0
2007-08-29 19:18:00,108.63,108.66,108.63,108.64,145000000.0
2007-08-29 19:19:00,108.64,108.65,108.58,108.58,121300000.0
2007-08-29 19:20:00,108.59,108.59,108.49,108.52,457600003.0
2007-08-29 19:21:00,108.53,108.54,108.37,108.44,542800009.0
2007-08-29 19:22:00,108.44,108.44,108.4,108.41,220000000.0
2007-08-29 19:23:00,108.4,108.44,108.4,108.41,441900001.0
2007-08-29 19:24:00,108.4,108.43,108.39,108.39,605700000.0
2007-08-29 19:25:00,108.37,108.42,108.37,108.415,367900002.0
2007-08-29 19:26:00,108.42,108.43,108.38,108.38,637199998.0
2007-08-29 19:27:00,108.38,108.43,108.38,108.42,379999996.0
2007-08-29 19:28:00,108.43,108.44,108.4,108.42,442199999.0
2007-08-29 19:29:00,108.41,108.44,108.41,108.43,496700002.0
2007-08-29 19:30:00,108.44,108.44,108.37,108.39,362900000.0
2007-08-29 19:31:00,108.39,108.43,108.39,108.42,236200000.0
2007-08-29 19:32:00,108.4,108.46,108.4,108.45,422300001.0
2007-08-29 19:33:00,108.45,108.46,108.44,108.45,98800000.0
2007-08-29 19:34:00,108.46,108.46,108.43,108.44,196799999.0
2007-08-29 19:35:00,108.44,108.44,108.4,108.42,442499995.0
2007-08-29 19:36:00,108.42,108.44,108.38,108.425,668500004.0
2007-08-29 19:37:00,108.42,108.49,108.42,108.49,344499998.0
2007-08-29 19:38:00,108.48,108.49,108.4,108.45,633700003.0
2007-08-29 19:39:00,108.43,108.44,108.4,108.42,541399997.0
2007-08-29 19:40:00,108.42,108.44,108.41,108.42,244699998.0
2007-08-29 19:41:00,108.42,108.43,108.4,108.405,321400000.0
2007-08-29 19:42:00,108.4,108.44,108.4,108.44,235400006.0
2007-08-29 19:43:00,108.44,108.45,108.42,108.44,98000002.0
2007-08-29 19:44:00,108.43,108.43,108.41,108.42,72200000.0
2007-08-29 19:45:00,108.42,108.42,108.4,108.4,212100001.0
2007-08-29 19:46:00,108.39,108.39,108.34,108.36,351800000.0
2007-08-29 19:47:00,108.37,108.37,108.255,108.29,859400006.0
2007-08-29 19:48:00,108.3,108.31,108.27,108.29,625900000.0
2007-08-29 19:49:00,108.29,108.34,108.29,108.34,453000005.0
2007-08-29 19:50:00,108.34,108.34,108.29,108.31,263899999.0
2007-08-29 19:51:00,108.295,108.31,108.26,108.3,382099999.0
2007-08-29 19:52:00,108.3,108.34,108.28,108.31,251300000.0
2007-08-29 19:53:00,108.31,108.35,108.3,108.35,110599999.0
2007-08-29 19:54:00,108.34,108.36,108.31,108.31,198299999.0
2007-08-29 19:55:00,108.31,108.32,108.29,108.32,530699993.0
2007-08-29 19:56:00,108.305,108.42,108.305,108.42,460500005.0
2007-08-29 19:57:00,108.41,108.47,108.41,108.45,201700000.0
2007-08-29 19:58:00,108.45,108.48,108.45,108.47,184200000.0
2007-08-29 19:59:00,108.46,108.46,108.435,108.45,122600000.0
2007-08-29 20:00:00,108.45,108.51,108.44,108.49,473200000.0
2007-08-29 20:01:00,108.49,108.54,108.49,108.53,465300000.0
2007-08-29 20:02:00,108.54,108.58,108.525,108.58,422400004.0
2007-08-29 20:03:00,108.58,108.71,108.58,108.71,434799999.0
2007-08-29 20:04:00,108.72,108.89,108.7,108.77,1322700003.0
2007-08-29 20:05:00,108.77,108.77,108.67,108.71,605500007.0
2007-08-29 20:06:00,108.695,108.8,108.67,108.75,975500002.0
2007-08-29 20:07:00,108.75,108.78,108.69,108.77,736299999.0
2007-08-29 20:08:00,108.76,108.77,108.73,108.77,103200000.0
2007-08-29 20:09:00,108.77,108.78,108.75,108.78,49900000.0
2007-08-29 20:10:00,108.77,108.8,108.745,108.77,246000000.0
2007-08-29 20:11:00,108.77,108.77,108.72,108.75,204599999.0
2007-08-29 20:12:00,108.745,108.78,108.74,108.77,290900000.0
2007-08-29 20:13:00,108.77,108.84,108.77,108.8,624000001.0
2007-08-29 20:14:00,108.8,108.81,108.77,108.79,155800000.0
2007-08-29 20:15:00,108.78,108.83,108.78,108.83,243600000.0
2007-08-29 20:16:00,108.82,108.83,108.78,108.78,364400005.0
2007-08-29 20:17:00,108.78,108.83,108.78,108.81,500800000.0
2007-08-29 20:18:00,108.81,108.83,108.77,108.8,239300002.0
2007-08-29 20:19:00,108.78,108.82,108.78,108.78,185900001.0
2007-08-29 20:20:00,108.78,108.82,108.75,108.79,254500001.0
2007-08-29 20:21:00,108.78,108.78,108.75,108.76,109700002.0
2007-08-29 20:22:00,108.78,108.78,108.73,108.78,146900000.0
2007-08-29 20:23:00,108.78,108.79,108.76,108.78,30300000.0
2007-08-29 20:24:00,108.78,108.78,108.75,108.77,61300001.0
2007-08-29 20:25:00,108.76,108.77,108.73,108.73,74000000.0
2007-08-29 20:26:00,108.73,108.74,108.71,108.72,133599998.0
2007-08-29 20:27:00,108.72,108.72,108.7,108.71,59800000.0
2007-08-29 20:28:00,108.71,108.72,108.7,108.72,92300002.0
2007-08-29 20:29:00,108.73,108.74,108.72,108.72,32700000.0
2007-08-29 20:30:00,108.72,108.74,108.705,108.74,180300000.0
2007-08-29 20:31:00,108.74,108.75,108.69,108.73,333900002.0
2007-08-29 20:32:00,108.73,108.76,108.73,108.75,164800000.0
2007-08-29 20:33:00,108.74,108.88,108.74,108.855,682600007.0
2007-08-29 20:34:00,108.88,108.92,108.87,108.88,541500001.0
2007-08-29 20:35:00,108.89,108.91,108.85,108.85,432300000.0
2007-08-29 20:36:00,108.84,108.88,108.84,108.86,332499998.0
2007-08-29 20:37:00,108.85,108.88,108.845,108.87,227600001.0
2007-08-29 20:38:00,108.87,108.93,108.845,108.91,922999999.0
2007-08-29 20:39:00,108.91,108.94,108.86,108.91,473300002.0
2007-08-29 20:40:00,108.9,108.93,108.89,108.895,243699996.0
2007-08-29 20:41:00,108.89,108.9,108.86,108.89,556700000.0
2007-08-29 20:42:00,108.89,108.89,108.855,108.87,195200001.0
2007-08-29 20:43:00,108.87,108.87,108.85,108.87,307400000.0
2007-08-29 20:44:00,108.87,108.87,108.83,108.83,431599999.0
2007-08-29 20:45:00,108.83,108.83,108.8,108.8,145399999.0
2007-08-29 20:46:00,108.8,108.8,108.78,108.78,15200000.0
2007-08-29 20:47:00,108.77,108.8,108.76,108.77,123800000.0
2007-08-29 20:48:00,108.79,108.79,108.74,108.745,191799998.0
2007-08-29 20:49:00,108.76,108.79,108.755,108.79,179800001.0
2007-08-29 20:50:00,108.78,108.79,108.76,108.76,108900000.0
2007-08-29 20:51:00,108.76,108.8,108.76,108.79,207200002.0
2007-08-29 20:52:00,108.79,108.79,108.74,108.76,590900005.0
2007-08-29 20:53:00,108.76,108.76,108.73,108.75,174200000.0
2007-08-29 20:54:00,108.75,108.75,108.695,108.72,109200000.0
2007-08-29 20:55:00,108.72,108.73,108.67,108.68,162300000.0
2007-08-29 20:56:00,108.68,108.69,108.65,108.66,51000000.0
2007-08-29 20:57:00,108.67,108.67,108.645,108.67,121500000.0
2007-08-29 20:58:00,108.67,108.7,108.66,108.69,245499999.0
2007-08-29 20:59:00,108.69,108.72,108.69,108.71,109700001.0
2007-08-29 21:00:00,108.685,108.72,108.68,108.71,149700002.0
2007-08-29 21:01:00,108.7,108.78,108.7,108.78,241800000.0
2007-08-29 21:02:00,108.78,108.82,108.78,108.78,268900000.0
2007-08-29 21:03:00,108.8,108.86,108.79,108.81,601100002.0
2007-08-29 21:04:00,108.81,108.83,108.76,108.79,153600001.0
2007-08-29 21:05:00,108.78,108.79,108.77,108.78,117700000.0
2007-08-29 21:06:00,108.77,108.79,108.75,108.78,102300000.0
2007-08-29 21:07:00,108.79,108.86,108.79,108.86,487300001.0
2007-08-29 21:08:00,108.85,108.88,108.85,108.88,216899999.0
2007-08-29 21:09:00,108.88,108.92,108.86,108.89,282500001.0
2007-08-29 21:10:00,108.9,108.93,108.87,108.9,540400004.0
2007-08-29 21:11:00,108.91,108.93,108.85,108.86,302000001.0
2007-08-29 21:12:00,108.86,108.9,108.85,108.9,144400000.0
2007-08-29 21:13:00,108.89,108.94,108.89,108.93,346999997.0
2007-08-29 21:14:00,108.94,108.99,108.91,108.99,609800004.0
2007-08-29 21:15:00,108.97,109.0,108.925,108.98,458299997.0
2007-08-29 21:16:00,108.98,108.99,108.935,108.97,376800000.0
2007-08-29 21:17:00,108.955,109.02,108.95,109.02,193400002.0
2007-08-29 21:18:00,109.02,109.03,108.99,109.02,489500001.0
2007-08-29 21:19:00,109.04,109.04,109.0,109.01,287199999.0
2007-08-29 21:20:00,109.01,109.02,108.95,108.95,415500001.0
2007-08-29 21:21:00,108.97,108.97,108.92,108.95,301300005.0
2007-08-29 21:22:00,108.94,108.94,108.905,108.94,354300004.0
2007-08-29 21:23:00,108.95,108.96,108.91,108.93,165900000.0
2007-08-29 21:24:00,108.93,108.95,108.9,108.91,339399997.0
2007-08-29 21:25:00,108.91,108.97,108.91,108.95,154500000.0
2007-08-29 21:26:00,108.95,108.97,108.92,108.94,185699999.0
2007-08-29 21:27:00,108.95,108.96,108.915,108.92,260300000.0
2007-08-29 21:28:00,108.93,108.94,108.89,108.935,479300002.0
2007-08-29 21:29:00,108.95,108.99,108.93,108.97,361400001.0
2007-08-29 21:30:00,108.96,109.11,108.96,109.09,788700002.0
2007-08-29 21:31:00,109.1,109.21,109.1,109.19,586100005.0
2007-08-29 21:32:00,109.19,109.19,109.15,109.15,286999997.0
2007-08-29 21:33:00,109.15,109.19,109.14,109.16,465651872.0
2007-08-29 21:34:00,109.16,109.3,109.16,109.3,545600002.0
2007-08-29 21:35:00,109.3,109.32,109.24,109.25,565600001.0
2007-08-29 21:36:00,109.24,109.26,109.195,109.2,432800002.0
2007-08-29 21:37:00,109.22,109.25,109.19,109.25,283800001.0
2007-08-29 21:38:00,109.22,109.27,109.22,109.27,314899999.0
2007-08-29 21:39:00,109.26,109.33,109.25,109.31,389100002.0
2007-08-29 21:40:00,109.31,109.36,109.26,109.32,513100001.0
2007-08-29 21:41:00,109.31,109.32,109.27,109.32,185299999.0
2007-08-29 21:42:00,109.33,109.35,109.3,109.31,264299999.0
2007-08-29 21:43:00,109.33,109.33,109.27,109.3,389200001.0
2007-08-29 21:44:00,109.3,109.31,109.27,109.3,147300000.0
2007-08-29 21:45:00,109.31,109.32,109.255,109.3,738000006.0
2007-08-29 21:46:00,109.28,109.3,109.26,109.28,319000002.0
2007-08-29 21:47:00,109.27,109.3,109.265,109.27,201900003.0
2007-08-29 21:48:00,109.27,109.29,109.26,109.27,304800009.0
2007-08-29 21:49:00,109.26,109.3,109.25,109.28,353500008.0
2007-08-29 21:50:00,109.28,109.35,109.27,109.34,496300011.0
2007-08-29 21:51:00,109.34,109.35,109.29,109.34,328300002.0
2007-08-29 21:52:00,109.34,109.37,109.285,109.285,553300004.0
2007-08-29 21:53:00,109.28,109.34,109.25,109.33,834500012.0
2007-08-29 21:54:00,109.34,109.35,109.32,109.34,376000005.0
2007-08-29 21:55:00,109.34,109.36,109.33,109.33,180100003.0
2007-08-29 21:56:00,109.34,109.35,109.31,109.35,247800003.0
2007-08-29 21:57:00,109.35,109.39,109.32,109.365,637800003.0
2007-08-29 21:58:00,109.38,109.44,109.36,109.43,507500001.0
2007-08-29 21:59:00,109.435,109.54,109.41,109.5,959600002.0
2007-08-29 22:00:00,109.51,109.58,109.48,109.54,664900006.0
2007-08-29 22:01:00,109.51,109.58,109.5,109.57,300100000.0
2007-08-29 22:02:00,109.565,109.61,109.54,109.61,369200000.0
2007-08-29 22:03:00,109.6,109.63,109.6,109.605,134700000.0
2007-08-29 22:04:00,109.6,109.6,109.56,109.56,220400000.0
2007-08-29 22:05:00,109.575,109.575,109.53,109.555,207300000.0
2007-08-29 22:06:00,109.56,109.57,109.525,109.53,173300000.0
2007-08-29 22:07:00,109.555,109.59,109.55,109.57,447499995.0
2007-08-29 22:08:00,109.565,109.57,109.54,109.565,138200000.0
2007-08-29 22:09:00,109.55,109.565,109.54,109.55,124800000.0
2007-08-29 22:10:00,109.55,109.565,109.515,109.545,314899998.0
2007-08-29 22:11:00,109.545,109.55,109.52,109.53,119900000.0
2007-08-29 22:12:00,109.52,109.54,109.49,109.54,286399999.0
2007-08-29 22:13:00,109.53,109.6,109.53,109.6,390399998.0
2007-08-29 22:14:00,109.61,109.66,109.57,109.605,564399994.0
2007-08-29 22:15:00,109.605,109.64,109.58,109.61,560899997.0
2007-08-29 22:16:00,109.6,109.61,109.565,109.6,185800001.0
2007-08-29 22:17:00,109.595,109.6,109.58,109.595,134900001.0
2007-08-29 22:18:00,109.59,109.66,109.565,109.625,367599992.0
2007-08-29 22:19:00,109.61,109.68,109.59,109.68,429800003.0
2007-08-29 22:20:00,109.67,109.67,109.62,109.63,232800004.0
2007-08-29 22:21:00,109.63,109.66,109.62,109.64,164300000.0
2007-08-29 22:22:00,109.66,109.66,109.6,109.62,198300000.0
2007-08-29 22:23:00,109.63,109.63,109.6,109.62,147099999.0
2007-08-29 22:24:00,109.605,109.63,109.6,109.63,108600000.0
2007-08-29 22:25:00,109.62,109.635,109.6,109.635,180500000.0
2007-08-29 22:26:00,109.64,109.66,109.62,109.645,235599999.0
2007-08-29 22:27:00,109.65,109.72,109.64,109.675,401599999.0
2007-08-29 22:28:00,109.675,109.7,109.67,109.68,186100000.0
2007-08-29 22:29:00,109.68,109.7,109.66,109.7,216300000.0
2007-08-29 22:30:00,109.685,109.7,109.675,109.675,80900000.0
2007-08-29 22:31:00,109.69,109.71,109.69,109.69,88500000.0
2007-08-29 22:32:00,109.69,109.71,109.68,109.69,119200000.0
2007-08-29 22:33:00,109.71,109.71,109.68,109.69,140499999.0
2007-08-29 22:34:00,109.68,109.68,109.63,109.66,269300002.0
2007-08-29 22:35:00,109.655,109.69,109.65,109.66,216399998.0
2007-08-29 22:36:00,109.655,109.66,109.655,109.66,22400000.0
2007-08-29 22:37:00,109.65,109.65,109.55,109.57,410600000.0
2007-08-29 22:38:00,109.57,109.59,109.55,109.585,175099999.0
2007-08-29 22:39:00,109.585,109.6,109.54,109.545,144400000.0
2007-08-29 22:40:00,109.55,109.55,109.54,109.55,56000000.0
2007-08-29 22:41:00,109.55,109.55,109.525,109.525,32800000.0
2007-08-29 22:42:00,109.52,109.54,109.5,109.51,141200001.0
2007-08-29 22:43:00,109.52,109.54,109.495,109.54,200900000.0
2007-08-29 22:44:00,109.56,109.6,109.55,109.58,382600000.0
2007-08-29 22:45:00,109.59,109.6,109.565,109.565,163199999.0
2007-08-29 22:46:00,109.56,109.58,109.54,109.56,233099998.0
2007-08-29 22:47:00,109.55,109.56,109.495,109.52,200499999.0
2007-08-29 22:48:00,109.51,109.52,109.49,109.52,49900000.0
2007-08-29 22:49:00,109.52,109.54,109.49,109.54,260400000.0
2007-08-29 22:50:00,109.54,109.54,109.51,109.52,132400000.0
2007-08-29 22:51:00,109.52,109.53,109.5,109.52,56800000.0
2007-08-29 22:52:00,109.52,109.53,109.51,109.51,81900000.0
2007-08-29 22:53:00,109.51,109.51,109.47,109.48,162800000.0
2007-08-29 22:54:00,109.48,109.49,109.48,109.49,64600000.0
2007-08-29 22:55:00,109.49,109.53,109.48,109.5,173700000.0
2007-08-29 22:56:00,109.48,109.515,109.48,109.515,103000000.0
2007-08-29 22:57:00,109.52,109.52,109.51,109.52,45699999.0
2007-08-29 22:58:00,109.53,109.55,109.515,109.55,141299999.0
2007-08-29 22:59:00,109.54,109.58,109.54,109.54,94900000.0
2007-08-29 23:00:00,109.53,109.54,109.51,109.53,65200000.0
2007-08-29 23:01:00,109.54,109.555,109.515,109.53,106200000.0
2007-08-29 23:02:00,109.53,109.55,109.52,109.54,68800000.0
2007-08-29 23:03:00,109.55,109.57,109.535,109.535,56800000.0
2007-08-29 23:04:00,109.54,109.55,109.54,109.55,24900000.0
2007-08-29 23:05:00,109.55,109.58,109.495,109.58,62800000.0
2007-08-29 23:06:00,109.59,109.63,109.58,109.63,15400000.0
2007-08-29 23:07:00,109.63,109.64,109.62,109.64,14000000.0
2007-08-29 23:08:00,109.62,109.66,109.61,109.62,32300000.0
2007-08-29 23:09:00,109.61,109.65,109.61,109.65,16900000.0
2007-08-29 23:10:00,109.66,109.66,109.65,109.65,60600000.0
2007-08-29 23:11:00,109.65,109.655,109.65,109.65,28600000.0
2007-08-29 23:12:00,109.65,109.65,109.645,109.65,33200000.0
2007-08-29 23:13:00,109.66,109.66,109.65,109.65,18300000.0
2007-08-29 23:14:00,109.65,109.655,109.635,109.635,59500000.0
2007-08-29 23:15:00,109.635,109.64,109.6,109.64,101700000.0
2007-08-29 23:16:00,109.64,109.655,109.62,109.655,162099999.0
2007-08-29 23:17:00,109.65,109.68,109.65,109.665,147400001.0
2007-08-29 23:18:00,109.65,109.66,109.64,109.64,49400001.0
2007-08-29 23:19:00,109.645,109.65,109.63,109.645,142200001.0
2007-08-29 23:20:00,109.65,109.69,109.65,109.69,73000000.0
2007-08-29 23:21:00,109.69,109.705,109.69,109.7,183000001.0
2007-08-29 23:22:00,109.7,109.7,109.685,109.69,65200000.0
2007-08-29 23:23:00,109.685,109.7,109.68,109.69,73400000.0
2007-08-29 23:24:00,109.685,109.69,109.685,109.69,24000000.0
2007-08-29 23:25:00,109.68,109.695,109.66,109.665,103500000.0
2007-08-29 23:26:00,109.67,109.69,109.67,109.69,192100000.0
2007-08-29 23:27:00,109.68,109.68,109.665,109.67,66400000.0
2007-08-29 23:28:00,109.67,109.68,109.66,109.68,168200000.0
2007-08-29 23:29:00,109.685,109.72,109.685,109.705,244000000.0
2007-08-29 23:30:00,109.71,109.73,109.66,109.685,216900000.0
2007-08-29 23:31:00,109.69,109.69,109.69,109.69,18200000.0
2007-08-29 23:32:00,109.69,109.69,109.68,109.69,72000000.0
2007-08-29 23:33:00,109.69,109.71,109.68,109.69,66000000.0
2007-08-29 23:34:00,109.69,109.69,109.68,109.68,50700000.0
2007-08-29 23:35:00,109.68,109.7,109.68,109.69,182500000.0
2007-08-29 23:36:00,109.69,109.715,109.68,109.71,162400000.0
2007-08-29 23:37:00,109.71,109.74,109.695,109.735,100800000.0
2007-08-29 23:38:00,109.71,109.74,109.71,109.74,84100000.0
2007-08-29 23:39:00,109.735,109.77,109.735,109.76,139200000.0
2007-08-29 23:40:00,109.905,109.915,109.77,109.8,224099999.0
2007-08-29 23:41:00,109.8,109.82,109.78,109.82,306899999.0
2007-08-29 23:42:00,109.82,109.955,109.81,109.825,435899995.0
2007-08-29 23:43:00,109.86,109.87,109.825,109.855,125200000.0
2007-08-29 23:44:00,109.87,109.88,109.86,109.88,69900000.0
2007-08-29 23:45:00,109.88,109.88,109.86,109.86,228899999.0
2007-08-29 23:46:00,109.86,109.88,109.855,109.855,183500000.0
2007-08-29 23:47:00,109.855,109.87,109.835,109.85,159099998.0
2007-08-29 23:48:00,109.85,109.85,109.8,109.815,181100000.0
2007-08-29 23:49:00,109.81,109.84,109.8,109.83,75500001.0
2007-08-29 23:50:00,109.815,109.82,109.69,109.72,354500006.0
2007-08-29 23:51:00,109.76,109.76,109.71,109.71,257200001.0
2007-08-29 23:52:00,109.71,109.73,109.68,109.68,250600001.0
2007-08-29 23:53:00,109.68,109.69,109.63,109.645,245999999.0
2007-08-29 23:54:00,109.65,109.69,109.62,109.675,206099996.0
2007-08-29 23:55:00,109.67,109.69,109.67,109.675,101099998.0
2007-08-29 23:58:00,109.7,109.71,109.62,109.62,92300000.0
2007-08-29 23:59:00,109.6,109.61,109.545,109.545,157300001.0
2007-08-30 00:00:00,109.545,109.56,109.51,109.535,110400000.0
2007-08-30 00:01:00,109.51,109.535,109.51,109.535,26400000.0
2007-08-30 00:02:00,109.51,109.535,109.465,109.465,57200000.0
2007-08-30 00:03:00,109.485,109.525,109.445,109.46,67200000.0
2007-08-30 00:04:00,109.46,109.51,109.34,109.395,307500000.0
2007-08-30 00:05:00,109.395,109.41,109.33,109.34,413599999.0
2007-08-30 00:06:00,109.34,109.35,109.28,109.3,242899999.0
2007-08-30 00:07:00,109.3,109.33,109.3,109.315,49900000.0
2007-08-30 00:08:00,109.37,109.42,109.37,109.41,320799996.0
2007-08-30 00:09:00,109.39,109.405,109.39,109.4,43500000.0
2007-08-30 00:10:00,109.38,109.43,109.355,109.41,303500000.0
2007-08-30 00:11:00,109.38,109.41,109.38,109.41,84300000.0
2007-08-30 00:12:00,109.4,109.45,109.4,109.4,241399999.0
2007-08-30 00:13:00,109.41,109.41,109.37,109.39,48900000.0
2007-08-30 00:14:00,109.4,109.415,109.39,109.415,178100000.0
2007-08-30 00:15:00,109.41,109.43,109.4,109.405,194700000.0
2007-08-30 00:16:00,109.4,109.44,109.4,109.41,163000000.0
2007-08-30 00:17:00,109.41,109.43,109.41,109.425,143500000.0
2007-08-30 00:18:00,109.43,109.43,109.42,109.43,99000000.0
2007-08-30 00:19:00,109.43,109.43,109.42,109.42,107200000.0
2007-08-30 00:20:00,109.42,109.43,109.4,109.4,54200000.0
2007-08-30 00:21:00,109.425,109.43,109.39,109.42,91900000.0
2007-08-30 00:22:00,109.4,109.42,109.36,109.37,204900000.0
2007-08-30 00:23:00,109.35,109.38,109.34,109.35,82400000.0
2007-08-30 00:24:00,109.345,109.38,109.34,109.38,146500000.0
2007-08-30 00:25:00,109.38,109.38,109.325,109.37,108800000.0
2007-08-30 00:26:00,109.34,109.375,109.34,109.35,68600000.0
2007-08-30 00:27:00,109.34,109.36,109.275,109.29,298399997.0
2007-08-30 00:28:00,109.31,109.31,109.28,109.29,142600000.0
2007-08-30 00:29:00,109.295,109.295,109.27,109.28,62000000.0
2007-08-30 00:30:00,109.28,109.29,109.24,109.24,209400000.0
2007-08-30 00:31:00,109.24,109.24,109.215,109.23,186299996.0
2007-08-30 00:32:00,109.24,109.255,109.21,109.23,239100000.0
2007-08-30 00:33:00,109.23,109.27,109.21,109.26,308799993.0
2007-08-30 00:34:00,109.25,109.29,109.25,109.27,198200000.0
2007-08-30 00:35:00,109.265,109.265,109.195,109.24,350799994.0
2007-08-30 00:36:00,109.25,109.28,109.23,109.24,256299999.0
2007-08-30 00:37:00,109.26,109.325,109.26,109.315,465799997.0
2007-08-30 00:38:00,109.315,109.315,109.27,109.275,195000000.0
2007-08-30 00:39:00,109.29,109.305,109.25,109.28,439099996.0
2007-08-30 00:40:00,109.28,109.28,109.265,109.265,90700000.0
2007-08-30 00:41:00,109.265,109.29,109.265,109.29,106400000.0
2007-08-30 00:42:00,109.29,109.3,109.28,109.28,181299998.0
2007-08-30 00:43:00,109.3,109.3,109.27,109.275,199299998.0
2007-08-30 00:44:00,109.29,109.31,109.26,109.28,466799996.0
2007-08-30 00:45:00,109.28,109.31,109.27,109.31,395099996.0
2007-08-30 00:46:00,109.31,109.33,109.28,109.32,215700002.0
2007-08-30 00:47:00,109.29,109.36,109.275,109.32,389299996.0
2007-08-30 00:48:00,109.32,109.355,109.305,109.32,130200000.0
2007-08-30 00:49:00,109.32,109.32,109.285,109.3,146399997.0
2007-08-30 00:50:00,109.3,109.33,109.27,109.27,94200000.0
2007-08-30 00:51:00,109.275,109.29,109.24,109.25,414800000.0
2007-08-30 00:52:00,109.255,109.26,109.225,109.225,621600000.0
2007-08-30 00:53:00,109.23,109.26,109.21,109.24,816300004.0
2007-08-30 00:54:00,109.23,109.26,109.22,109.25,432900000.0
2007-08-30 00:55:00,109.25,109.27,109.24,109.255,249600000.0
2007-08-30 00:56:00,109.26,109.26,109.25,109.25,193300000.0
2007-08-30 00:57:00,109.245,109.245,109.21,109.21,96300001.0
2007-08-30 00:58:00,109.235,109.24,109.2,109.2,83800000.0
2007-08-30 00:59:00,109.23,109.24,109.2,109.23,166400000.0
2007-08-30 01:00:00,109.225,109.23,109.19,109.195,402800000.0
2007-08-30 01:01:00,109.195,109.21,109.14,109.17,297500000.0
2007-08-30 01:02:00,109.165,109.18,109.075,109.09,394000001.0
2007-08-30 01:03:00,109.09,109.15,109.07,109.11,239300000.0
2007-08-30 01:04:00,109.12,109.155,109.1,109.13,542800002.0
2007-08-30 01:05:00,109.14,109.21,109.14,109.185,434600000.0
2007-08-30 01:06:00,109.17,109.18,109.15,109.15,206200002.0
2007-08-30 01:07:00,109.17,109.17,109.12,109.165,204400000.0
2007-08-30 01:08:00,109.165,109.18,109.13,109.14,379900000.0
2007-08-30 01:09:00,109.15,109.16,109.12,109.135,249300000.0
2007-08-30 01:10:00,109.135,109.14,109.1,109.11,393500000.0
2007-08-30 01:11:00,109.11,109.11,109.04,109.04,283500000.0
2007-08-30 01:12:00,109.04,109.07,109.03,109.05,258700000.0
2007-08-30 01:13:00,109.06,109.07,109.035,109.065,240600000.0
2007-08-30 01:14:00,109.07,109.085,109.06,109.065,172300000.0
2007-08-30 01:15:00,109.065,109.065,109.02,109.03,199800000.0
2007-08-30 01:16:00,109.06,109.07,109.06,109.07,150700000.0
2007-08-30 01:17:00,109.07,109.11,109.07,109.11,122400000.0
2007-08-30 01:18:00,109.1,109.11,109.09,109.105,110099999.0
2007-08-30 01:19:00,109.11,109.16,109.1,109.16,336600000.0
2007-08-30 01:20:00,109.14,109.16,109.14,109.16,118000001.0
2007-08-30 01:21:00,109.14,109.16,109.12,109.12,155000001.0
2007-08-30 01:22:00,109.14,109.15,109.11,109.145,724500008.0
2007-08-30 01:23:00,109.15,109.155,109.12,109.125,246500000.0
2007-08-30 01:24:00,109.125,109.14,109.1,109.12,324000000.0
2007-08-30 01:25:00,109.135,109.15,109.12,109.13,123600000.0
2007-08-30 01:26:00,109.15,109.15,109.11,109.14,210900001.0
2007-08-30 01:27:00,109.13,109.15,109.1,109.12,149100002.0
2007-08-30 01:28:00,109.12,109.15,109.11,109.13,111000000.0
2007-08-30 01:29:00,109.11,109.135,109.095,109.105,328000000.0
2007-08-30 01:30:00,109.11,109.12,109.08,109.11,150200000.0
2007-08-30 01:31:00,109.115,109.115,109.08,109.1,123200000.0
2007-08-30 01:32:00,109.095,109.14,109.08,109.13,374500000.0
2007-08-30 01:33:00,109.125,109.13,109.08,109.1,173800003.0
2007-08-30 01:34:00,109.09,109.12,109.06,109.085,205300000.0
2007-08-30 01:35:00,109.085,109.09,109.05,109.05,180200000.0
2007-08-30 01:37:00,109.07,109.1,109.07,109.1,76800000.0
2007-08-30 01:38:00,109.095,109.12,109.09,109.1,104800000.0
2007-08-30 01:39:00,109.1,109.115,109.1,109.11,63800000.0
2007-08-30 01:40:00,109.1,109.12,109.09,109.12,248400000.0
2007-08-30 01:41:00,109.115,109.12,109.09,109.1,229600000.0
2007-08-30 01:42:00,109.1,109.11,109.04,109.04,353900001.0
2007-08-30 01:43:00,109.06,109.1,109.05,109.09,319400002.0
2007-08-30 01:44:00,109.08,109.08,109.04,109.06,368800004.0
2007-08-30 01:45:00,109.04,109.07,109.03,109.04,219500002.0
2007-08-30 01:46:00,109.05,109.08,109.04,109.08,246000001.0
2007-08-30 01:47:00,109.08,109.08,109.04,109.05,124000000.0
2007-08-30 01:48:00,109.04,109.06,109.005,109.04,248200001.0
2007-08-30 01:49:00,109.03,109.04,108.97,108.97,126100000.0
2007-08-30 01:50:00,109.03,109.03,108.96,108.97,391200001.0
2007-08-30 01:51:00,108.96,109.06,108.96,109.04,261400000.0
2007-08-30 01:52:00,109.05,109.05,109.01,109.03,391200005.0
2007-08-30 01:53:00,109.02,109.05,109.02,109.05,153200000.0
2007-08-30 01:54:00,109.045,109.06,109.04,109.06,193600006.0
2007-08-30 01:55:00,109.06,109.06,109.04,109.04,149200003.0
2007-08-30 01:56:00,109.045,109.05,109.035,109.04,121200003.0
2007-08-30 01:58:00,109.04,109.04,109.01,109.03,199300004.0
2007-08-30 01:59:00,109.035,109.05,108.995,109.005,380200002.0
2007-08-30 02:00:00,109.01,109.03,108.98,109.02,582400004.0
2007-08-30 02:01:00,109.03,109.04,109.03,109.035,54000000.0
2007-08-30 02:02:00,109.035,109.085,109.03,109.05,288800000.0
2007-08-30 02:03:00,109.075,109.075,109.05,109.07,236800001.0
2007-08-30 02:04:00,109.07,109.08,109.07,109.07,141400002.0
2007-08-30 02:05:00,109.07,109.08,109.065,109.07,218600006.0
2007-08-30 02:06:00,109.065,109.1,109.06,109.09,649999996.0
2007-08-30 02:07:00,109.075,109.08,109.07,109.07,130800000.0
2007-08-30 02:08:00,109.055,109.06,109.04,109.06,287600002.0
2007-08-30 02:09:00,109.06,109.06,109.05,109.055,133199998.0
2007-08-30 02:10:00,109.06,109.07,109.06,109.06,59600001.0
2007-08-30 02:11:00,109.06,109.06,109.03,109.03,131200003.0
2007-08-30 02:12:00,109.06,109.06,108.97,109.0,509699994.0
2007-08-30 02:13:00,109.01,109.01,108.99,108.99,210699997.0
2007-08-30 02:14:00,109.0,109.01,108.995,109.005,277300000.0
2007-08-30 02:15:00,109.0,109.0,108.96,108.96,179900000.0
2007-08-30 02:16:00,108.945,108.99,108.945,108.99,366200000.0
2007-08-30 02:17:00,109.0,109.005,109.0,109.0,159600000.0
2007-08-30 02:18:00,109.0,109.02,108.99,109.015,401500002.0
2007-08-30 02:19:00,109.0,109.02,108.97,108.98,1056999986.0
2007-08-30 02:20:00,108.97,109.0,108.96,108.98,621600002.0
2007-08-30 02:21:00,109.005,109.03,108.98,109.01,586500003.0
2007-08-30 02:22:00,109.0,109.0,108.935,108.975,790600002.0
2007-08-30 02:23:00,108.95,108.97,108.89,108.895,447800003.0
2007-08-30 02:24:00,108.895,108.91,108.825,108.9,861299993.0
2007-08-30 02:25:00,108.91,108.92,108.875,108.895,514499995.0
2007-08-30 02:26:00,108.895,108.93,108.89,108.89,402199995.0
2007-08-30 02:27:00,108.89,108.89,108.85,108.87,508099999.0
2007-08-30 02:28:00,108.87,108.93,108.86,108.91,563300005.0
2007-08-30 02:29:00,108.91,108.915,108.845,108.89,1019800010.0
2007-08-30 02:30:00,108.88,108.895,108.805,108.84,868700006.0
2007-08-30 02:31:00,108.84,108.9,108.84,108.9,422400002.0
2007-08-30 02:32:00,108.9,108.915,108.87,108.89,426400000.0
2007-08-30 02:33:00,108.89,108.9,108.87,108.87,174700003.0
2007-08-30 02:34:00,108.87,108.885,108.835,108.885,380700003.0
2007-08-30 02:35:00,108.89,108.9,108.87,108.88,114700003.0
2007-08-30 02:36:00,108.88,108.92,108.86,108.92,211300001.0
2007-08-30 02:37:00,108.9,108.935,108.9,108.92,313199997.0
2007-08-30 02:38:00,108.925,108.93,108.835,108.86,689999999.0
2007-08-30 02:39:00,108.88,108.935,108.86,108.935,334299998.0
2007-08-30 02:40:00,108.94,108.96,108.935,108.96,322800002.0
2007-08-30 02:41:00,108.95,108.97,108.88,108.91,390200001.0
2007-08-30 02:42:00,108.91,108.96,108.895,108.96,298100001.0
2007-08-30 02:43:00,108.96,108.99,108.95,108.975,578400000.0
2007-08-30 02:44:00,108.98,109.025,108.92,109.025,1124800022.0
2007-08-30 02:45:00,109.03,109.035,108.98,108.99,773099998.0
2007-08-30 02:46:00,109.0,109.01,108.96,108.97,789399993.0
2007-08-30 02:47:00,108.97,109.015,108.96,109.01,595400003.0
2007-08-30 02:48:00,109.01,109.015,108.94,109.0,996900011.0
2007-08-30 02:49:00,109.0,109.015,108.97,109.0,905499996.0
2007-08-30 02:50:00,109.0,109.0,108.92,108.97,377600007.0
2007-08-30 02:51:00,108.97,108.97,108.95,108.97,122300000.0
2007-08-30 02:52:00,108.97,108.975,108.95,108.97,103900001.0
2007-08-30 02:53:00,108.97,108.975,108.95,108.97,198900001.0
2007-08-30 02:54:00,108.97,109.0,108.97,108.99,504700004.0
2007-08-30 02:55:00,108.98,108.99,108.96,108.965,491100009.0
2007-08-30 02:56:00,108.97,108.97,108.96,108.965,77500000.0
2007-08-30 02:57:00,108.965,108.985,108.94,108.98,223100004.0
2007-08-30 02:58:00,108.98,109.0,108.97,108.98,259300001.0
2007-08-30 02:59:00,108.99,108.99,108.94,108.96,382500010.0
2007-08-30 03:00:00,108.955,108.955,108.93,108.94,578800002.0
2007-08-30 03:01:00,108.94,108.955,108.925,108.93,289200003.0
2007-08-30 03:02:00,108.94,108.97,108.92,108.97,666300004.0
2007-08-30 03:03:00,108.975,108.99,108.96,108.98,369600000.0
2007-08-30 03:04:00,108.97,108.98,108.91,108.93,511799996.0
2007-08-30 03:05:00,108.945,108.95,108.94,108.94,175300000.0
2007-08-30 03:06:00,108.94,108.945,108.9,108.94,481099998.0
2007-08-30 03:07:00,108.94,108.98,108.94,108.97,202800000.0
2007-08-30 03:08:00,108.97,109.0,108.97,108.99,122800000.0
2007-08-30 03:09:00,108.99,108.99,108.92,108.94,336700006.0
2007-08-30 03:10:00,108.945,108.96,108.93,108.94,183300007.0
2007-08-30 03:11:00,108.94,108.945,108.94,108.94,109200003.0
2007-08-30 03:12:00,108.94,108.97,108.925,108.97,286500007.0
2007-08-30 03:13:00,108.97,108.98,108.97,108.98,104200004.0
2007-08-30 03:14:00,108.97,108.975,108.96,108.97,179200000.0
2007-08-30 03:15:00,108.97,108.99,108.97,108.985,471200000.0
2007-08-30 03:16:00,108.985,109.0,108.98,109.0,374900000.0
2007-08-30 03:17:00,108.995,109.02,108.995,109.02,364099999.0
2007-08-30 03:18:00,109.01,109.04,109.01,109.03,399099998.0
2007-08-30 03:19:00,109.03,109.03,108.98,109.02,227000006.0
2007-08-30 03:20:00,109.02,109.02,109.01,109.02,185600003.0
2007-08-30 03:21:00,109.02,109.02,109.02,109.02,76699999.0
2007-08-30 03:22:00,109.02,109.02,109.0,109.015,206499999.0
2007-08-30 03:23:00,109.02,109.03,109.02,109.02,317699994.0
2007-08-30 03:24:00,109.02,109.04,109.02,109.03,433700003.0
2007-08-30 03:25:00,109.03,109.04,109.01,109.01,486299999.0
2007-08-30 03:26:00,109.02,109.07,109.01,109.07,740299999.0
2007-08-30 03:27:00,109.07,109.07,109.05,109.05,351499998.0
2007-08-30 03:28:00,109.055,109.115,109.055,109.1,532400002.0
2007-08-30 03:29:00,109.11,109.15,109.1,109.125,704800005.0
2007-08-30 03:30:00,109.12,109.14,109.11,109.11,461900002.0
2007-08-30 03:31:00,109.12,109.12,109.1,109.11,230800000.0
2007-08-30 03:32:00,109.11,109.14,109.1,109.135,386400000.0
2007-08-30 03:33:00,109.14,109.14,109.11,109.135,547000001.0
2007-08-30 03:34:00,109.13,109.135,109.12,109.13,180300000.0
2007-08-30 03:35:00,109.125,109.13,109.11,109.11,413100001.0
2007-08-30 03:36:00,109.11,109.11,109.085,109.1,313500004.0
2007-08-30 03:37:00,109.095,109.1,109.08,109.08,338500003.0
2007-08-30 03:39:00,109.08,109.09,109.07,109.07,306500004.0
2007-08-30 03:40:00,109.07,109.08,109.065,109.08,256300004.0
2007-08-30 03:41:00,109.075,109.095,109.05,109.095,268700000.0
2007-08-30 03:42:00,109.09,109.095,109.06,109.08,384199998.0
2007-08-30 03:43:00,109.085,109.09,109.07,109.08,179099998.0
2007-08-30 03:44:00,109.1,109.105,109.09,109.105,191499998.0
2007-08-30 03:45:00,109.105,109.11,109.09,109.11,210600000.0
2007-08-30 03:46:00,109.11,109.12,109.11,109.12,366000001.0
2007-08-30 03:47:00,109.115,109.12,109.07,109.1,902100000.0
2007-08-30 03:48:00,109.1,109.11,109.09,109.1,782099990.0
2007-08-30 03:49:00,109.105,109.12,109.1,109.12,530999998.0
2007-08-30 03:50:00,109.115,109.12,109.11,109.11,515299996.0
2007-08-30 03:51:00,109.105,109.11,109.1,109.11,395000000.0
2007-08-30 03:52:00,109.11,109.11,109.09,109.1,295599998.0
2007-08-30 03:53:00,109.09,109.1,109.07,109.07,192899998.0
2007-08-30 03:54:00,109.07,109.095,109.07,109.095,201600005.0
2007-08-30 03:55:00,109.09,109.11,109.055,109.08,767500006.0
2007-08-30 03:56:00,109.09,109.09,109.07,109.075,246200008.0
2007-08-30 03:57:00,109.07,109.085,109.07,109.08,266400005.0
2007-08-30 03:58:00,109.07,109.09,109.06,109.09,360500012.0
2007-08-30 03:59:00,109.09,109.1,109.085,109.1,282700005.0
2007-08-30 04:00:00,109.105,109.115,109.09,109.11,611200005.0
2007-08-30 04:01:00,109.1,109.115,109.09,109.095,258700002.0
2007-08-30 04:02:00,109.1,109.105,109.09,109.095,101299999.0
2007-08-30 04:03:00,109.1,109.105,109.09,109.095,218400000.0
2007-08-30 04:04:00,109.1,109.115,109.09,109.11,178600001.0
2007-08-30 04:05:00,109.105,109.13,109.09,109.13,349400000.0
2007-08-30 04:06:00,109.13,109.17,109.13,109.15,372300000.0
2007-08-30 04:07:00,109.15,109.17,109.115,109.14,854699997.0
2007-08-30 04:08:00,109.16,109.185,109.14,109.17,560499997.0
2007-08-30 04:09:00,109.17,109.18,109.16,109.16,405199996.0
2007-08-30 04:10:00,109.16,109.21,109.15,109.18,1139399986.0
2007-08-30 04:11:00,109.18,109.185,109.18,109.18,158300002.0
2007-08-30 04:12:00,109.18,109.19,109.17,109.19,470000002.0
2007-08-30 04:13:00,109.19,109.245,109.18,109.245,605300002.0
2007-08-30 04:14:00,109.25,109.3,109.24,109.29,891700000.0
2007-08-30 04:15:00,109.295,109.295,109.24,109.285,626400005.0
2007-08-30 04:16:00,109.28,109.28,109.22,109.27,326300003.0
2007-08-30 04:17:00,109.26,109.29,109.25,109.26,140100000.0
2007-08-30 04:18:00,109.26,109.38,109.26,109.37,535500007.0
2007-08-30 04:19:00,109.365,109.37,109.32,109.33,314800003.0
2007-08-30 04:20:00,109.33,109.36,109.33,109.34,529900002.0
2007-08-30 04:21:00,109.34,109.345,109.29,109.29,640299999.0
2007-08-30 04:22:00,109.3,109.3,109.295,109.3,177600000.0
2007-08-30 04:23:00,109.295,109.3,109.29,109.29,255800000.0
2007-08-30 04:24:00,109.3,109.3,109.295,109.295,32000000.0
2007-08-30 04:25:00,109.295,109.295,109.27,109.295,303600004.0
2007-08-30 04:26:00,109.295,109.345,109.29,109.335,622800000.0
2007-08-30 04:27:00,109.35,109.36,109.315,109.33,212000000.0
2007-08-30 04:28:00,109.325,109.33,109.27,109.295,643699997.0
2007-08-30 04:29:00,109.28,109.29,109.255,109.275,820700009.0
2007-08-30 04:30:00,109.275,109.28,109.27,109.28,193000000.0
2007-08-30 04:31:00,109.28,109.28,109.25,109.27,497700002.0
2007-08-30 04:32:00,109.27,109.28,109.24,109.28,652100002.0
2007-08-30 04:33:00,109.27,109.29,109.26,109.29,639099997.0
2007-08-30 04:34:00,109.285,109.3,109.27,109.28,394900001.0
2007-08-30 04:35:00,109.28,109.295,109.225,109.285,379000002.0
2007-08-30 04:36:00,109.285,109.285,109.28,109.28,175400000.0
2007-08-30 04:37:00,109.29,109.29,109.275,109.28,93600000.0
2007-08-30 04:38:00,109.28,109.28,109.25,109.26,268299999.0
2007-08-30 04:39:00,109.26,109.27,109.25,109.26,319200000.0
2007-08-30 04:40:00,109.26,109.275,109.26,109.27,127500000.0
2007-08-30 04:41:00,109.27,109.275,109.26,109.26,180100000.0
2007-08-30 04:42:00,109.265,109.265,109.26,109.265,118800000.0
2007-08-30 04:43:00,109.265,109.265,109.255,109.26,131200000.0
2007-08-30 04:44:00,109.26,109.26,109.26,109.26,9600000.0
2007-08-30 04:45:00,109.26,109.26,109.235,109.25,23700000.0
2007-08-30 04:46:00,109.25,109.25,109.25,109.25,61600000.0
2007-08-30 04:47:00,109.25,109.25,109.25,109.25,76900000.0
2007-08-30 04:48:00,109.24,109.25,109.23,109.23,133499998.0
2007-08-30 04:49:00,109.235,109.24,109.21,109.215,364399997.0
2007-08-30 04:50:00,109.23,109.23,109.21,109.22,205499999.0
2007-08-30 04:51:00,109.225,109.23,109.22,109.23,72200000.0
2007-08-30 04:52:00,109.23,109.23,109.23,109.23,31600000.0
2007-08-30 04:53:00,109.23,109.26,109.225,109.26,148999999.0
2007-08-30 04:54:00,109.26,109.26,109.24,109.24,186800000.0
2007-08-30 04:55:00,109.24,109.25,109.24,109.25,49500000.0
2007-08-30 04:56:00,109.25,109.26,109.25,109.26,116300000.0
2007-08-30 04:57:00,109.255,109.26,109.24,109.25,212300000.0
2007-08-30 04:58:00,109.24,109.25,109.24,109.25,55400000.0
2007-08-30 04:59:00,109.25,109.25,109.24,109.24,49000000.0
2007-08-30 05:00:00,109.24,109.26,109.24,109.26,38000000.0
2007-08-30 05:01:00,109.26,109.26,109.26,109.26,7900000.0
2007-08-30 05:02:00,109.26,109.26,109.24,109.24,259900000.0
2007-08-30 05:03:00,109.24,109.24,109.23,109.23,62500000.0
2007-08-30 05:04:00,109.23,109.23,109.23,109.23,31600000.0
2007-08-30 05:05:00,109.23,109.24,109.22,109.225,140000001.0
2007-08-30 05:06:00,109.22,109.22,109.22,109.22,146500000.0
2007-08-30 05:07:00,109.215,109.215,109.195,109.21,348900000.0
2007-08-30 05:08:00,109.21,109.21,109.165,109.175,347400000.0
2007-08-30 05:09:00,109.18,109.18,109.125,109.14,327500000.0
2007-08-30 05:10:00,109.14,109.16,109.14,109.145,173099999.0
2007-08-30 05:11:00,109.15,109.16,109.14,109.16,80900000.0
2007-08-30 05:12:00,109.16,109.185,109.15,109.175,288300000.0
2007-08-30 05:13:00,109.17,109.175,109.16,109.16,173799998.0
2007-08-30 05:14:00,109.165,109.175,109.155,109.165,109100000.0
2007-08-30 05:15:00,109.165,109.18,109.16,109.16,172400001.0
2007-08-30 05:16:00,109.16,109.17,109.14,109.14,205100000.0
2007-08-30 05:17:00,109.14,109.145,109.12,109.14,334299997.0
2007-08-30 05:18:00,109.13,109.16,109.13,109.16,209100000.0
2007-08-30 05:19:00,109.155,109.155,109.12,109.13,163500000.0
2007-08-30 05:20:00,109.13,109.13,109.07,109.075,174200000.0
2007-08-30 05:21:00,109.06,109.07,109.02,109.025,301099999.0
2007-08-30 05:22:00,109.025,109.03,109.02,109.03,120900000.0
2007-08-30 05:23:00,109.025,109.04,109.01,109.02,486299996.0
2007-08-30 05:24:00,109.03,109.04,109.02,109.04,219799999.0
2007-08-30 05:25:00,109.03,109.05,109.02,109.02,114400000.0
2007-08-30 05:26:00,109.04,109.04,108.98,108.99,382800000.0
2007-08-30 05:27:00,108.99,109.04,108.99,109.025,252200000.0
2007-08-30 05:28:00,109.03,109.05,109.025,109.05,238700000.0
2007-08-30 05:29:00,109.05,109.09,109.04,109.08,435700000.0
2007-08-30 05:30:00,109.08,109.08,109.055,109.075,194900000.0
2007-08-30 05:31:00,109.08,109.09,109.055,109.09,266700000.0
2007-08-30 05:32:00,109.09,109.09,109.07,109.08,275300000.0
2007-08-30 05:33:00,109.075,109.095,109.075,109.09,145800000.0
2007-08-30 05:34:00,109.085,109.11,109.08,109.1,204900000.0
2007-08-30 05:35:00,109.1,109.1,109.1,109.1,106300000.0
2007-08-30 05:36:00,109.11,109.12,109.11,109.11,236100000.0
2007-08-30 05:37:00,109.1,109.1,109.08,109.08,172700000.0
2007-08-30 05:38:00,109.09,109.105,109.075,109.1,159700000.0
2007-08-30 05:39:00,109.1,109.13,109.1,109.12,296900003.0
2007-08-30 05:40:00,109.12,109.12,109.12,109.12,31600000.0
2007-08-30 05:41:00,109.12,109.12,109.095,109.11,195300001.0
2007-08-30 05:42:00,109.1,109.1,109.08,109.09,226600001.0
2007-08-30 05:43:00,109.09,109.09,109.07,109.09,80900002.0
2007-08-30 05:44:00,109.09,109.09,109.07,109.08,76900000.0
2007-08-30 05:45:00,109.07,109.07,109.06,109.07,117899999.0
2007-08-30 05:46:00,109.07,109.07,109.05,109.05,212700004.0
2007-08-30 05:47:00,109.06,109.07,109.05,109.065,99200001.0
2007-08-30 05:48:00,109.07,109.07,109.07,109.07,63300000.0
2007-08-30 05:49:00,109.07,109.07,109.07,109.07,63400000.0
2007-08-30 05:50:00,109.07,109.09,109.07,109.09,174100000.0
2007-08-30 05:51:00,109.09,109.11,109.065,109.11,329700000.0
2007-08-30 05:52:00,109.11,109.14,109.11,109.11,827700008.0
2007-08-30 05:53:00,109.115,109.13,109.075,109.085,333400002.0
2007-08-30 05:54:00,109.09,109.09,109.09,109.09,33200000.0
2007-08-30 05:55:00,109.09,109.09,109.08,109.09,61900000.0
2007-08-30 05:56:00,109.075,109.11,109.075,109.11,121300001.0
2007-08-30 05:57:00,109.11,109.12,109.075,109.085,373800005.0
2007-08-30 05:58:00,109.09,109.11,109.09,109.09,248700001.0
2007-08-30 05:59:00,109.09,109.09,109.01,109.04,222800001.0
2007-08-30 06:00:00,109.04,109.06,109.03,109.055,149500000.0
2007-08-30 06:01:00,109.05,109.055,109.05,109.05,199200000.0
2007-08-30 06:02:00,109.05,109.06,109.03,109.035,204200001.0
2007-08-30 06:03:00,109.035,109.035,109.0,109.025,199100000.0
2007-08-30 06:04:00,109.025,109.04,109.0,109.03,300800001.0
2007-08-30 06:05:00,109.03,109.05,108.995,109.04,565500002.0
2007-08-30 06:06:00,109.05,109.05,108.995,109.01,416800002.0
2007-08-30 06:07:00,109.01,109.02,109.0,109.005,98099999.0
2007-08-30 06:08:00,109.0,109.0,108.99,109.0,310899997.0
2007-08-30 06:09:00,108.99,108.99,108.97,108.97,151000000.0
2007-08-30 06:10:00,108.97,108.99,108.935,108.985,400200003.0
2007-08-30 06:11:00,108.98,109.03,108.98,109.03,555700007.0
2007-08-30 06:12:00,109.03,109.05,109.03,109.05,190099996.0
2007-08-30 06:13:00,109.04,109.04,109.0,109.02,288500001.0
2007-08-30 06:14:00,109.02,109.02,109.0,109.015,288500006.0
2007-08-30 06:15:00,109.02,109.02,109.0,109.01,367900007.0
2007-08-30 06:16:00,109.01,109.01,109.0,109.01,336900004.0
2007-08-30 06:17:00,109.0,109.01,108.99,108.99,279300002.0
2007-08-30 06:18:00,108.99,108.99,108.975,108.99,97900002.0
2007-08-30 06:19:00,109.0,109.0,108.99,108.99,56300000.0
2007-08-30 06:20:00,108.99,109.0,108.99,108.99,71300001.0
2007-08-30 06:21:00,108.99,109.0,108.98,108.99,142199999.0
2007-08-30 06:22:00,108.98,109.01,108.98,109.01,176500002.0
2007-08-30 06:23:00,109.0,109.02,108.94,108.94,420700001.0
2007-08-30 06:24:00,108.95,108.97,108.92,108.96,667300007.0
2007-08-30 06:25:00,108.96,108.97,108.94,108.95,172700001.0
2007-08-30 06:26:00,108.95,108.96,108.95,108.95,276500003.0
2007-08-30 06:27:00,108.94,108.96,108.94,108.96,317500001.0
2007-08-30 06:28:00,108.95,108.95,108.93,108.94,415100000.0
2007-08-30 06:29:00,108.935,108.96,108.935,108.955,463400000.0
2007-08-30 06:30:00,108.96,108.96,108.94,108.945,400600000.0
2007-08-30 06:31:00,108.94,108.94,108.91,108.91,386299999.0
2007-08-30 06:32:00,108.91,108.93,108.9,108.92,488299998.0
2007-08-30 06:33:00,108.925,108.96,108.92,108.94,654899999.0
2007-08-30 06:34:00,108.93,108.93,108.91,108.93,436600000.0
2007-08-30 06:35:00,108.92,108.94,108.92,108.935,443599998.0
2007-08-30 06:36:00,108.94,108.95,108.94,108.945,203100000.0
2007-08-30 06:37:00,108.94,108.945,108.94,108.945,63800000.0
2007-08-30 06:38:00,108.95,108.95,108.93,108.94,326900000.0
2007-08-30 06:39:00,108.94,108.94,108.92,108.93,197600000.0
2007-08-30 06:40:00,108.93,108.94,108.915,108.92,428500000.0
2007-08-30 06:41:00,108.92,108.93,108.91,108.92,615299999.0
2007-08-30 06:42:00,108.92,108.92,108.86,108.9,837000005.0
2007-08-30 06:43:00,108.9,108.92,108.885,108.91,449199999.0
2007-08-30 06:44:00,108.91,108.92,108.9,108.915,446100007.0
2007-08-30 06:45:00,108.915,108.92,108.91,108.92,378699999.0
2007-08-30 06:46:00,108.92,108.93,108.91,108.915,138400000.0
2007-08-30 06:47:00,108.915,108.925,108.905,108.925,74100001.0
2007-08-30 06:48:00,108.925,108.925,108.91,108.92,142400000.0
2007-08-30 06:49:00,108.92,108.925,108.9,108.905,471700000.0
2007-08-30 06:50:00,108.905,108.915,108.89,108.9,221500000.0
2007-08-30 06:51:00,108.9,108.9,108.88,108.89,203800001.0
2007-08-30 06:52:00,108.89,108.895,108.86,108.86,376200001.0
2007-08-30 06:53:00,108.85,108.85,108.695,108.71,1175600002.0
2007-08-30 06:54:00,108.72,108.765,108.7,108.72,1057400004.0
2007-08-30 06:55:00,108.73,108.73,108.645,108.675,693000004.0
2007-08-30 06:56:00,108.66,108.735,108.66,108.735,463100002.0
2007-08-30 06:57:00,108.73,108.74,108.69,108.74,636300007.0
2007-08-30 06:58:00,108.74,108.745,108.71,108.72,914400005.0
2007-08-30 06:59:00,108.73,108.73,108.69,108.72,1033799999.0
2007-08-30 07:00:00,108.72,108.73,108.7,108.72,437599997.0
2007-08-30 07:01:00,108.72,108.75,108.72,108.73,565100000.0
2007-08-30 07:02:00,108.73,108.73,108.66,108.66,539999995.0
2007-08-30 07:03:00,108.68,108.695,108.62,108.63,919100005.0
2007-08-30 07:04:00,108.63,108.66,108.61,108.65,919300007.0
2007-08-30 07:05:00,108.645,108.65,108.56,108.575,763400008.0
2007-08-30 07:06:00,108.57,108.585,108.54,108.57,763900003.0
2007-08-30 07:07:00,108.57,108.6,108.57,108.58,569500002.0
2007-08-30 07:08:00,108.58,108.605,108.55,108.575,618000001.0
2007-08-30 07:09:00,108.575,108.575,108.44,108.45,1032000004.0
2007-08-30 07:10:00,108.45,108.52,108.44,108.52,1022599990.0
2007-08-30 07:11:00,108.52,108.53,108.49,108.53,935100003.0
2007-08-30 07:12:00,108.53,108.54,108.49,108.52,935600003.0
2007-08-30 07:13:00,108.525,108.59,108.49,108.59,837100001.0
2007-08-30 07:14:00,108.59,108.68,108.59,108.605,939500019.0
2007-08-30 07:15:00,108.61,108.645,108.6,108.63,459600003.0
2007-08-30 07:16:00,108.63,108.66,108.62,108.64,468300001.0
2007-08-30 07:17:00,108.62,108.67,108.62,108.67,590700000.0
2007-08-30 07:18:00,108.65,108.67,108.64,108.64,364200000.0
2007-08-30 07:19:00,108.65,108.71,108.62,108.68,542300001.0
2007-08-30 07:20:00,108.68,108.7,108.64,108.69,314600003.0
2007-08-30 07:21:00,108.68,108.77,108.68,108.725,499200002.0
2007-08-30 07:22:00,108.72,108.78,108.72,108.745,569800000.0
2007-08-30 07:23:00,108.755,108.765,108.74,108.74,340700000.0
2007-08-30 07:24:00,108.74,108.75,108.69,108.715,478600000.0
2007-08-30 07:25:00,108.715,108.715,108.64,108.64,521600000.0
2007-08-30 07:26:00,108.64,108.69,108.63,108.69,690699994.0
2007-08-30 07:27:00,108.69,108.715,108.67,108.7,402400000.0
2007-08-30 07:28:00,108.685,108.705,108.6,108.625,475200001.0
2007-08-30 07:29:00,108.63,108.63,108.58,108.61,418500001.0
2007-08-30 07:30:00,108.605,108.61,108.565,108.59,364200006.0
2007-08-30 07:31:00,108.58,108.59,108.55,108.55,410100007.0
2007-08-30 07:32:00,108.55,108.58,108.535,108.58,421500011.0
2007-08-30 07:33:00,108.58,108.59,108.57,108.59,573500000.0
2007-08-30 07:34:00,108.59,108.59,108.56,108.59,745600004.0
2007-08-30 07:35:00,108.59,108.59,108.56,108.58,471600000.0
2007-08-30 07:36:00,108.585,108.585,108.53,108.535,803900000.0
2007-08-30 07:37:00,108.53,108.54,108.51,108.52,974200004.0
2007-08-30 07:38:00,108.525,108.525,108.51,108.51,563400004.0
2007-08-30 07:39:00,108.51,108.515,108.46,108.48,723500009.0
2007-08-30 07:40:00,108.5,108.52,108.46,108.485,603600006.0
2007-08-30 07:41:00,108.48,108.58,108.455,108.55,863700008.0
2007-08-30 07:42:00,108.56,108.56,108.5,108.53,439000000.0
2007-08-30 07:43:00,108.525,108.53,108.5,108.52,261300001.0
2007-08-30 07:44:00,108.54,108.6,108.53,108.6,319800001.0
2007-08-30 07:45:00,108.61,108.62,108.59,108.615,659500003.0
2007-08-30 07:46:00,108.61,108.62,108.58,108.59,711900006.0
2007-08-30 07:47:00,108.59,108.61,108.55,108.57,489900001.0
2007-08-30 07:48:00,108.57,108.57,108.515,108.555,255500001.0
2007-08-30 07:49:00,108.56,108.56,108.52,108.53,310700005.0
2007-08-30 07:50:00,108.53,108.55,108.51,108.55,469800000.0
2007-08-30 07:51:00,108.545,108.57,108.505,108.505,743400000.0
2007-08-30 07:52:00,108.5,108.545,108.49,108.5,897400012.0
2007-08-30 07:53:00,108.5,108.515,108.48,108.5,919800003.0
2007-08-30 07:54:00,108.5,108.52,108.485,108.5,1090199997.0
2007-08-30 07:55:00,108.505,108.54,108.48,108.53,677300001.0
2007-08-30 07:56:00,108.55,108.57,108.54,108.57,894799999.0
2007-08-30 07:57:00,108.56,108.61,108.56,108.585,307500000.0
2007-08-30 07:58:00,108.58,108.58,108.55,108.565,240000000.0
2007-08-30 07:59:00,108.56,108.58,108.56,108.57,319900000.0
2007-08-30 08:00:00,108.57,108.57,108.51,108.53,263300002.0
2007-08-30 08:01:00,108.51,108.535,108.495,108.53,272600007.0
2007-08-30 08:02:00,108.52,108.525,108.5,108.51,941700006.0
2007-08-30 08:03:00,108.5,108.56,108.48,108.53,1097900006.0
2007-08-30 08:04:00,108.55,108.58,108.54,108.57,923500004.0
2007-08-30 08:05:00,108.58,108.62,108.58,108.605,742699998.0
2007-08-30 08:06:00,108.62,108.62,108.58,108.61,365199999.0
2007-08-30 08:07:00,108.61,108.61,108.57,108.58,444399999.0
2007-08-30 08:08:00,108.58,108.64,108.58,108.62,355999998.0
2007-08-30 08:09:00,108.61,108.64,108.6,108.61,577000003.0
2007-08-30 08:10:00,108.61,108.61,108.56,108.59,436400002.0
2007-08-30 08:11:00,108.59,108.6,108.56,108.575,456800006.0
2007-08-30 08:12:00,108.58,108.58,108.53,108.55,483400007.0
2007-08-30 08:13:00,108.55,108.565,108.54,108.555,483899998.0
2007-08-30 08:14:00,108.57,108.58,108.515,108.515,537199999.0
2007-08-30 08:15:00,108.51,108.51,108.47,108.5,556399999.0
2007-08-30 08:16:00,108.5,108.52,108.49,108.5,237200000.0
2007-08-30 08:17:00,108.5,108.51,108.485,108.5,428800002.0
2007-08-30 08:18:00,108.505,108.57,108.49,108.54,668500001.0
2007-08-30 08:19:00,108.54,108.61,108.53,108.55,817700000.0
2007-08-30 08:20:00,108.57,108.59,108.55,108.59,446900001.0
2007-08-30 08:21:00,108.585,108.61,108.58,108.6,405400002.0
2007-08-30 08:22:00,108.6,108.635,108.6,108.63,153600000.0
2007-08-30 08:23:00,108.63,108.63,108.6,108.61,233900000.0
2007-08-30 08:24:00,108.61,108.64,108.59,108.61,731100000.0
2007-08-30 08:25:00,108.61,108.65,108.61,108.63,522999996.0
2007-08-30 08:26:00,108.62,108.63,108.55,108.56,952599999.0
2007-08-30 08:27:00,108.56,108.59,108.56,108.58,291000000.0
2007-08-30 08:28:00,108.58,108.58,108.55,108.56,876500002.0
2007-08-30 08:29:00,108.55,108.55,108.51,108.535,366499995.0
2007-08-30 08:30:00,108.53,108.55,108.515,108.55,1342300011.0
2007-08-30 08:31:00,108.56,108.61,108.55,108.61,1110900004.0
2007-08-30 08:32:00,108.61,108.645,108.59,108.64,1471900000.0
2007-08-30 08:33:00,108.64,108.68,108.63,108.675,1925599994.0
2007-08-30 08:34:00,108.67,108.67,108.63,108.65,1253399996.0
2007-08-30 08:35:00,108.65,108.7,108.63,108.7,860099998.0
2007-08-30 08:36:00,108.7,108.76,108.7,108.75,556400000.0
2007-08-30 08:37:00,108.755,108.815,108.71,108.73,1464199994.0
2007-08-30 08:38:00,108.735,108.78,108.735,108.745,572300000.0
2007-08-30 08:39:00,108.76,108.78,108.715,108.78,613000004.0
2007-08-30 08:40:00,108.78,108.78,108.72,108.75,761300001.0
2007-08-30 08:41:00,108.76,108.83,108.76,108.81,1010300000.0
2007-08-30 08:42:00,108.81,108.85,108.78,108.835,717500000.0
2007-08-30 08:43:00,108.84,108.84,108.79,108.81,706100000.0
2007-08-30 08:44:00,108.81,108.85,108.79,108.84,749500001.0
2007-08-30 08:45:00,108.84,108.86,108.8,108.8,569000000.0
2007-08-30 08:46:00,108.805,108.825,108.79,108.81,739399998.0
2007-08-30 08:47:00,108.81,108.82,108.765,108.8,488900001.0
2007-08-30 08:48:00,108.81,108.83,108.8,108.81,781199999.0
2007-08-30 08:49:00,108.81,108.83,108.79,108.81,541599999.0
2007-08-30 08:50:00,108.82,108.85,108.79,108.84,721299999.0
2007-08-30 08:51:00,108.84,108.84,108.82,108.84,411700000.0
2007-08-30 08:52:00,108.84,108.865,108.81,108.825,933600001.0
2007-08-30 08:53:00,108.83,108.83,108.79,108.8,462099996.0
2007-08-30 08:54:00,108.8,108.82,108.775,108.78,395600003.0
2007-08-30 08:55:00,108.77,108.78,108.71,108.73,592300005.0
2007-08-30 08:56:00,108.73,108.76,108.71,108.75,772200007.0
2007-08-30 08:57:00,108.74,108.76,108.73,108.74,1320399989.0
2007-08-30 08:58:00,108.74,108.75,108.73,108.74,1289399979.0
2007-08-30 08:59:00,108.73,108.73,108.64,108.65,1295599980.0
2007-08-30 09:00:00,108.64,108.65,108.56,108.56,1763200006.0
2007-08-30 09:01:00,108.565,108.6,108.56,108.59,1763200006.0
2007-08-30 09:02:00,108.57,108.57,108.52,108.54,2111299990.0
2007-08-30 09:03:00,108.55,108.59,108.5,108.56,2111299990.0
2007-08-30 09:04:00,108.57,108.57,108.49,108.53,2111299990.0
2007-08-30 09:05:00,108.53,108.53,108.485,108.51,2111299990.0
2007-08-30 09:06:00,108.51,108.56,108.49,108.54,1938199980.0
2007-08-30 09:07:00,108.53,108.56,108.51,108.53,1938199980.0
2007-08-30 09:08:00,108.52,108.54,108.5,108.52,1938199980.0
2007-08-30 09:09:00,108.5,108.56,108.47,108.56,1938199980.0
2007-08-30 09:10:00,108.55,108.57,108.47,108.52,1938199980.0
2007-08-30 09:11:00,108.53,108.55,108.49,108.49,1938199980.0
2007-08-30 09:12:00,108.48,108.49,108.43,108.46,1938199980.0
2007-08-30 09:13:00,108.45,108.51,108.45,108.49,1938199980.0
2007-08-30 09:14:00,108.5,108.51,108.44,108.5,1938199980.0
2007-08-30 09:15:00,108.51,108.51,108.45,108.46,1938199980.0
2007-08-30 09:16:00,108.44,108.53,108.43,108.48,1938199980.0
2007-08-30 09:17:00,108.47,108.49,108.45,108.47,1938199980.0
2007-08-30 09:18:00,108.45,108.5,108.44,108.5,2009099965.0
2007-08-30 09:19:00,108.49,108.55,108.48,108.51,1763999982.0
2007-08-30 09:20:00,108.51,108.53,108.5,108.51,1763999982.0
2007-08-30 09:21:00,108.51,108.54,108.51,108.54,1556099988.0
2007-08-30 09:22:00,108.535,108.56,108.53,108.55,1815899949.0
2007-08-30 09:23:00,108.56,108.61,108.54,108.585,1506099998.0
2007-08-30 09:24:00,108.585,108.72,108.58,108.72,1726700004.0
2007-08-30 09:25:00,108.71,108.71,108.65,108.675,980000002.0
2007-08-30 09:26:00,108.68,108.73,108.68,108.7,1123399988.0
2007-08-30 09:27:00,108.7,108.73,108.69,108.71,1123399988.0
2007-08-30 09:28:00,108.71,108.75,108.71,108.74,2078400001.0
2007-08-30 09:29:00,108.73,108.77,108.73,108.74,1754399977.0
2007-08-30 09:30:00,108.75,108.8,108.75,108.8,1754399977.0
2007-08-30 09:31:00,108.83,108.84,108.8,108.81,1754399977.0
2007-08-30 09:32:00,108.8,108.81,108.79,108.81,1754399977.0
2007-08-30 09:33:00,108.82,108.83,108.78,108.79,1754399977.0
2007-08-30 09:34:00,108.78,108.8,108.72,108.72,1754399977.0
2007-08-30 09:35:00,108.73,108.73,108.67,108.71,1754399977.0
2007-08-30 09:36:00,108.7,108.71,108.65,108.67,1154399977.0
2007-08-30 09:37:00,108.68,108.69,108.66,108.66,1154399977.0
2007-08-30 09:38:00,108.66,108.68,108.65,108.67,1277599986.0
2007-08-30 09:39:00,108.67,108.73,108.66,108.73,925099993.0
2007-08-30 09:40:00,108.71,108.75,108.71,108.74,1779499978.0
2007-08-30 09:41:00,108.73,108.78,108.72,108.78,1779499978.0
2007-08-30 09:42:00,108.79,108.79,108.78,108.785,1779499978.0
2007-08-30 09:43:00,108.78,108.78,108.65,108.65,1984899961.0
2007-08-30 09:44:00,108.66,108.72,108.65,108.72,1984899961.0
2007-08-30 09:45:00,108.69,108.71,108.67,108.69,1225799975.0
2007-08-30 09:46:00,108.7,108.74,108.7,108.74,1225799975.0
2007-08-30 09:47:00,108.73,108.74,108.66,108.67,1385599988.0
2007-08-30 09:48:00,108.67,108.7,108.67,108.68,1273599968.0
2007-08-30 09:49:00,108.68,108.73,108.68,108.72,1355799978.0
2007-08-30 09:50:00,108.72,108.73,108.72,108.72,289599996.0
2007-08-30 09:51:00,108.72,108.73,108.68,108.7,1755299995.0
2007-08-30 09:52:00,108.71,108.71,108.67,108.68,897399995.0
2007-08-30 09:53:00,108.68,108.73,108.68,108.72,1374100005.0
2007-08-30 09:54:00,108.7,108.74,108.69,108.71,1792899953.0
2007-08-30 09:55:00,108.74,108.76,108.7,108.73,1792899953.0
2007-08-30 09:56:00,108.73,108.75,108.72,108.75,852699983.0
2007-08-30 09:57:00,108.75,108.76,108.7,108.73,1294999987.0
2007-08-30 09:58:00,108.73,108.8,108.73,108.78,1225399980.0
2007-08-30 09:59:00,108.78,108.79,108.75,108.76,1441000006.0
2007-08-30 10:00:00,108.79,108.88,108.79,108.87,1512999975.0
2007-08-30 10:01:00,108.86,108.86,108.79,108.79,1512999975.0
2007-08-30 10:02:00,108.82,108.85,108.79,108.79,1512999975.0
2007-08-30 10:03:00,108.79,108.79,108.74,108.76,2130799964.0
2007-08-30 10:04:00,108.73,108.76,108.7,108.7,1673599966.0
2007-08-30 10:05:00,108.74,108.75,108.74,108.75,1673599966.0
2007-08-30 10:06:00,108.75,108.75,108.71,108.71,656799998.0
2007-08-30 10:07:00,108.71,108.74,108.7,108.7,1387800001.0
2007-08-30 10:08:00,108.69,108.69,108.56,108.57,2043399983.0
2007-08-30 10:09:00,108.58,108.61,108.51,108.54,2043399983.0
2007-08-30 10:10:00,108.55,108.55,108.48,108.51,2043399983.0
2007-08-30 10:11:00,108.54,108.57,108.53,108.55,2043399983.0
2007-08-30 10:12:00,108.56,108.59,108.55,108.56,2043399983.0
2007-08-30 10:13:00,108.56,108.6,108.55,108.58,1633599971.0
2007-08-30 10:14:00,108.58,108.59,108.57,108.57,1723899978.0
2007-08-30 10:15:00,108.58,108.61,108.57,108.58,1253599996.0
2007-08-30 10:16:00,108.57,108.59,108.52,108.53,1253599996.0
2007-08-30 10:17:00,108.54,108.58,108.54,108.57,1253599996.0
2007-08-30 10:18:00,108.56,108.58,108.51,108.51,1253599996.0
2007-08-30 10:19:00,108.54,108.6,108.54,108.58,1253599996.0
2007-08-30 10:20:00,108.58,108.62,108.56,108.61,1565299960.0
2007-08-30 10:21:00,108.59,108.59,108.56,108.58,1407099995.0
2007-08-30 10:22:00,108.57,108.58,108.56,108.58,1407099995.0
2007-08-30 10:23:00,108.6,108.62,108.585,108.6,1407099995.0
2007-08-30 10:24:00,108.6,108.65,108.6,108.64,1751899995.0
2007-08-30 10:25:00,108.64,108.65,108.63,108.65,1120899972.0
2007-08-30 10:26:00,108.65,108.69,108.63,108.64,1332299994.0
2007-08-30 10:27:00,108.63,108.63,108.61,108.63,1360999956.0
2007-08-30 10:28:00,108.62,108.63,108.6,108.61,1360999956.0
2007-08-30 10:29:00,108.62,108.63,108.6,108.62,1360999956.0
2007-08-30 10:30:00,108.63,108.63,108.59,108.6,1360999956.0
2007-08-30 10:31:00,108.62,108.64,108.61,108.63,1360999956.0
2007-08-30 10:32:00,108.63,108.64,108.63,108.64,787199974.0
2007-08-30 10:33:00,108.64,108.65,108.63,108.65,1185899978.0
2007-08-30 10:34:00,108.65,108.67,108.65,108.67,456000000.0
2007-08-30 10:35:00,108.67,108.73,108.66,108.73,1175400000.0
2007-08-30 10:36:00,108.73,108.74,108.72,108.74,770399980.0
2007-08-30 10:37:00,108.72,108.72,108.69,108.72,1861899976.0
2007-08-30 10:38:00,108.75,108.75,108.71,108.73,1861899976.0
2007-08-30 10:39:00,108.73,108.73,108.72,108.73,1173200000.0
2007-08-30 10:40:00,108.71,108.72,108.66,108.7,1180799980.0
2007-08-30 10:41:00,108.69,108.7,108.67,108.67,1180799980.0
2007-08-30 10:42:00,108.7,108.7,108.68,108.68,1180799980.0
2007-08-30 10:43:00,108.69,108.69,108.66,108.66,1802699994.0
2007-08-30 10:44:00,108.67,108.69,108.67,108.68,1340799986.0
2007-08-30 10:45:00,108.68,108.71,108.66,108.71,1174099978.0
2007-08-30 10:46:00,108.71,108.72,108.7,108.71,1035399992.0
2007-08-30 10:47:00,108.7,108.71,108.65,108.71,923199990.0
2007-08-30 10:48:00,108.72,108.72,108.68,108.68,923199990.0
2007-08-30 10:49:00,108.67,108.73,108.66,108.71,1220200000.0
2007-08-30 10:50:00,108.71,108.74,108.7,108.72,1220200000.0
2007-08-30 10:51:00,108.73,108.75,108.72,108.73,680800007.0
2007-08-30 10:52:00,108.725,108.73,108.69,108.69,1170800007.0
2007-08-30 10:53:00,108.69,108.74,108.67,108.69,1323500005.0
2007-08-30 10:54:00,108.69,108.7,108.66,108.68,365400001.0
2007-08-30 10:55:00,108.68,108.69,108.66,108.685,342899997.0
2007-08-30 10:56:00,108.68,108.69,108.62,108.64,1302699989.0
2007-08-30 10:57:00,108.64,108.65,108.6,108.645,993999989.0
2007-08-30 10:58:00,108.65,108.69,108.63,108.67,410299996.0
2007-08-30 10:59:00,108.68,108.7,108.66,108.695,1110500000.0
2007-08-30 11:00:00,108.67,108.7,108.66,108.66,797000011.0
2007-08-30 11:01:00,108.67,108.725,108.67,108.695,918799988.0
2007-08-30 11:02:00,108.69,108.715,108.67,108.68,1508699997.0
2007-08-30 11:03:00,108.69,108.69,108.67,108.685,234100004.0
2007-08-30 11:04:00,108.685,108.695,108.67,108.68,539699998.0
2007-08-30 11:05:00,108.685,108.7,108.65,108.65,742200003.0
2007-08-30 11:06:00,108.635,108.635,108.595,108.61,1227699999.0
2007-08-30 11:07:00,108.61,108.63,108.585,108.63,696599992.0
2007-08-30 11:08:00,108.62,108.645,108.6,108.635,1027699992.0
2007-08-30 11:09:00,108.635,108.675,108.635,108.67,732299997.0
2007-08-30 11:10:00,108.66,108.69,108.58,108.63,1909600004.0
2007-08-30 11:11:00,108.625,108.665,108.625,108.655,958100002.0
2007-08-30 11:12:00,108.66,108.68,108.64,108.67,1645200026.0
2007-08-30 11:13:00,108.67,108.69,108.65,108.69,935099996.0
2007-08-30 11:14:00,108.69,108.71,108.66,108.69,1968499992.0
2007-08-30 11:15:00,108.72,108.73,108.65,108.66,1493100002.0
2007-08-30 11:16:00,108.67,108.68,108.645,108.68,1493100002.0
2007-08-30 11:17:00,108.68,108.7,108.66,108.68,1765699996.0
2007-08-30 11:18:00,108.68,108.7,108.65,108.65,1845699974.0
2007-08-30 11:19:00,108.65,108.65,108.61,108.62,1345099986.0
2007-08-30 11:20:00,108.62,108.64,108.61,108.625,489899991.0
2007-08-30 11:21:00,108.625,108.625,108.57,108.59,1270199989.0
2007-08-30 11:22:00,108.595,108.61,108.58,108.61,728599992.0
2007-08-30 11:23:00,108.62,108.63,108.54,108.56,1550999992.0
2007-08-30 11:24:00,108.55,108.61,108.53,108.53,1550999992.0
2007-08-30 11:25:00,108.54,108.55,108.52,108.55,1550999992.0
2007-08-30 11:26:00,108.555,108.565,108.48,108.505,1550999992.0
2007-08-30 11:27:00,108.51,108.56,108.5,108.51,1598900012.0
2007-08-30 11:28:00,108.52,108.55,108.51,108.52,1659299986.0
2007-08-30 11:29:00,108.51,108.53,108.5,108.53,1659299986.0
2007-08-30 11:30:00,108.53,108.58,108.48,108.51,1487200011.0
2007-08-30 11:31:00,108.495,108.52,108.48,108.52,721300010.0
2007-08-30 11:32:00,108.52,108.52,108.48,108.48,1680200024.0
2007-08-30 11:33:00,108.48,108.515,108.475,108.515,1496300012.0
2007-08-30 11:34:00,108.515,108.515,108.48,108.48,793499991.0
2007-08-30 11:35:00,108.48,108.48,108.41,108.415,1941199996.0
2007-08-30 11:36:00,108.42,108.44,108.41,108.43,1788800015.0
2007-08-30 11:37:00,108.43,108.445,108.415,108.44,2130799977.0
2007-08-30 11:38:00,108.44,108.47,108.42,108.46,987999995.0
2007-08-30 11:39:00,108.45,108.49,108.44,108.47,987999995.0
2007-08-30 11:40:00,108.46,108.51,108.46,108.51,987999995.0
2007-08-30 11:41:00,108.5,108.5,108.46,108.49,987999995.0
2007-08-30 11:42:00,108.49,108.54,108.49,108.495,1136700004.0
2007-08-30 11:43:00,108.495,108.495,108.42,108.45,1993500011.0
2007-08-30 11:44:00,108.45,108.47,108.44,108.445,1811099990.0
2007-08-30 11:45:00,108.445,108.47,108.42,108.43,1217099996.0
2007-08-30 11:46:00,108.43,108.46,108.41,108.42,1276399996.0
2007-08-30 11:47:00,108.42,108.45,108.41,108.43,1276399996.0
2007-08-30 11:48:00,108.42,108.46,108.4,108.445,963199998.0
2007-08-30 11:49:00,108.45,108.45,108.43,108.44,51100000.0
2007-08-30 11:50:00,108.44,108.44,108.36,108.36,859199996.0
2007-08-30 11:51:00,108.36,108.38,108.35,108.36,1523100009.0
2007-08-30 11:52:00,108.36,108.38,108.34,108.34,1700300010.0
2007-08-30 11:53:00,108.36,108.38,108.325,108.36,1700300010.0
2007-08-30 11:54:00,108.36,108.38,108.33,108.34,1001299998.0
2007-08-30 11:55:00,108.32,108.34,108.26,108.27,1001299998.0
2007-08-30 11:56:00,108.26,108.26,108.17,108.19,1001299998.0
2007-08-30 11:57:00,108.18,108.23,108.16,108.22,1001299998.0
2007-08-30 11:58:00,108.23,108.24,108.17,108.21,1001299998.0
2007-08-30 11:59:00,108.22,108.29,108.22,108.27,1001299998.0
2007-08-30 12:00:00,108.26,108.33,108.26,108.27,1001299998.0
2007-08-30 12:01:00,108.26,108.33,108.25,108.32,1001299998.0
2007-08-30 12:02:00,108.325,108.325,108.28,108.315,1001299998.0
2007-08-30 12:03:00,108.32,108.34,108.29,108.33,1561000008.0
2007-08-30 12:04:00,108.3,108.34,108.29,108.32,1608300013.0
2007-08-30 12:05:00,108.33,108.39,108.3,108.33,1608300013.0
2007-08-30 12:06:00,108.29,108.32,108.25,108.31,1608300013.0
2007-08-30 12:07:00,108.31,108.32,108.28,108.32,707800007.0
2007-08-30 12:08:00,108.325,108.34,108.325,108.335,707800007.0
2007-08-30 12:09:00,108.335,108.36,108.3,108.36,1231400014.0
2007-08-30 12:10:00,108.35,108.36,108.3,108.34,1905400001.0
2007-08-30 12:11:00,108.35,108.43,108.28,108.42,1905400001.0
2007-08-30 12:12:00,108.43,108.43,108.3,108.33,1905400001.0
2007-08-30 12:13:00,108.305,108.33,108.25,108.25,1905400001.0
2007-08-30 12:14:00,108.26,108.31,108.25,108.31,1280399986.0
2007-08-30 12:15:00,108.29,108.3,108.27,108.29,1489400005.0
2007-08-30 12:16:00,108.29,108.33,108.28,108.3,666199993.0
2007-08-30 12:17:00,108.3,108.32,108.28,108.29,1224599990.0
2007-08-30 12:18:00,108.29,108.3,108.28,108.3,412399996.0
2007-08-30 12:19:00,108.285,108.34,108.285,108.34,781500010.0
2007-08-30 12:20:00,108.33,108.36,108.31,108.36,1558000000.0
2007-08-30 12:21:00,108.33,108.41,108.32,108.4,400900002.0
2007-08-30 12:22:00,108.4,108.42,108.37,108.415,562000002.0
2007-08-30 12:23:00,108.415,108.44,108.39,108.43,490900001.0
2007-08-30 12:24:00,108.43,108.49,108.43,108.44,724100011.0
2007-08-30 12:25:00,108.44,108.48,108.44,108.48,661300000.0
2007-08-30 12:26:00,108.465,108.485,108.42,108.45,510100001.0
2007-08-30 12:27:00,108.45,108.47,108.4,108.43,737900003.0
2007-08-30 12:28:00,108.44,108.455,108.405,108.44,750700007.0
2007-08-30 12:29:00,108.45,108.485,108.43,108.44,431800007.0
2007-08-30 12:30:00,108.44,108.44,108.39,108.43,347300001.0
2007-08-30 12:31:00,108.43,108.45,108.42,108.44,312500001.0
2007-08-30 12:32:00,108.42,108.47,108.42,108.46,398900000.0
2007-08-30 12:33:00,108.47,108.47,108.385,108.425,699100000.0
2007-08-30 12:34:00,108.42,108.46,108.405,108.45,634499999.0
2007-08-30 12:35:00,108.44,108.45,108.43,108.44,362400002.0
2007-08-30 12:36:00,108.44,108.45,108.38,108.39,472100007.0
2007-08-30 12:37:00,108.4,108.4,108.34,108.38,435100000.0
2007-08-30 12:38:00,108.375,108.4,108.37,108.395,331500006.0
2007-08-30 12:39:00,108.39,108.46,108.39,108.46,860400017.0
2007-08-30 12:40:00,108.46,108.47,108.415,108.415,1224200020.0
2007-08-30 12:41:00,108.41,108.415,108.34,108.37,761800004.0
2007-08-30 12:42:00,108.37,108.38,108.35,108.365,492300002.0
2007-08-30 12:43:00,108.365,108.375,108.34,108.36,281600003.0
2007-08-30 12:44:00,108.355,108.38,108.34,108.38,329100001.0
2007-08-30 12:45:00,108.365,108.38,108.34,108.36,548200005.0
2007-08-30 12:46:00,108.36,108.39,108.36,108.39,141100000.0
2007-08-30 12:47:00,108.39,108.41,108.39,108.4,263400007.0
2007-08-30 12:48:00,108.41,108.46,108.41,108.44,299200000.0
2007-08-30 12:49:00,108.44,108.46,108.42,108.42,341100003.0
2007-08-30 12:50:00,108.42,108.44,108.42,108.44,75200000.0
2007-08-30 12:51:00,108.435,108.45,108.41,108.45,278100003.0
2007-08-30 12:52:00,108.45,108.46,108.42,108.43,335599999.0
2007-08-30 12:53:00,108.44,108.46,108.395,108.435,842200007.0
2007-08-30 12:54:00,108.435,108.44,108.385,108.41,889900005.0
2007-08-30 12:55:00,108.41,108.425,108.39,108.4,301700003.0
2007-08-30 12:56:00,108.405,108.42,108.36,108.41,655700004.0
2007-08-30 12:57:00,108.4,108.445,108.37,108.37,1187300008.0
2007-08-30 12:58:00,108.37,108.395,108.35,108.36,429800001.0
2007-08-30 12:59:00,108.36,108.43,108.355,108.405,1152200001.0
2007-08-30 13:00:00,108.41,108.46,108.41,108.44,846800004.0
2007-08-30 13:01:00,108.44,108.46,108.41,108.43,575300003.0
2007-08-30 13:02:00,108.43,108.44,108.385,108.39,400800000.0
2007-08-30 13:03:00,108.39,108.46,108.39,108.445,788100001.0
2007-08-30 13:04:00,108.45,108.46,108.4,108.42,758699998.0
2007-08-30 13:05:00,108.44,108.45,108.435,108.44,310900001.0
2007-08-30 13:06:00,108.44,108.47,108.44,108.45,454299996.0
2007-08-30 13:07:00,108.445,108.45,108.43,108.43,162999998.0
2007-08-30 13:08:00,108.43,108.45,108.43,108.43,465399991.0
2007-08-30 13:09:00,108.44,108.45,108.4,108.4,205000001.0
2007-08-30 13:10:00,108.4,108.45,108.39,108.45,380100002.0
2007-08-30 13:11:00,108.45,108.485,108.42,108.48,208000000.0
2007-08-30 13:12:00,108.47,108.47,108.45,108.47,58300000.0
2007-08-30 13:13:00,108.47,108.49,108.47,108.48,143800000.0
2007-08-30 13:14:00,108.48,108.485,108.46,108.48,336399999.0
2007-08-30 13:15:00,108.485,108.52,108.47,108.48,439500001.0
2007-08-30 13:16:00,108.485,108.51,108.46,108.5,297600002.0
2007-08-30 13:17:00,108.49,108.49,108.43,108.46,395799999.0
2007-08-30 13:18:00,108.46,108.49,108.45,108.49,427700000.0
2007-08-30 13:19:00,108.49,108.49,108.48,108.48,139999998.0
2007-08-30 13:20:00,108.48,108.49,108.475,108.48,138999999.0
2007-08-30 13:21:00,108.48,108.5,108.47,108.48,416799996.0
2007-08-30 13:22:00,108.48,108.5,108.465,108.465,248699999.0
2007-08-30 13:23:00,108.47,108.51,108.47,108.5,645400002.0
2007-08-30 13:24:00,108.49,108.49,108.445,108.47,605099995.0
2007-08-30 13:25:00,108.47,108.49,108.47,108.48,525299996.0
2007-08-30 13:26:00,108.48,108.5,108.47,108.47,239800000.0
2007-08-30 13:27:00,108.47,108.47,108.43,108.46,436800003.0
2007-08-30 13:28:00,108.455,108.46,108.42,108.42,532300004.0
2007-08-30 13:29:00,108.42,108.43,108.42,108.42,193800002.0
2007-08-30 13:30:00,108.42,108.455,108.415,108.45,247500003.0
2007-08-30 13:31:00,108.45,108.46,108.43,108.43,186700002.0
2007-08-30 13:32:00,108.43,108.435,108.43,108.43,117600000.0
2007-08-30 13:33:00,108.43,108.44,108.43,108.43,125200000.0
2007-08-30 13:34:00,108.445,108.445,108.43,108.44,195800000.0
2007-08-30 13:35:00,108.44,108.475,108.43,108.47,591600003.0
2007-08-30 13:36:00,108.47,108.505,108.46,108.48,397000002.0
2007-08-30 13:37:00,108.48,108.495,108.45,108.46,694500010.0
2007-08-30 13:38:00,108.46,108.47,108.45,108.47,111200000.0
2007-08-30 13:39:00,108.48,108.51,108.48,108.5,299500000.0
2007-08-30 13:40:00,108.5,108.51,108.48,108.49,229600000.0
2007-08-30 13:41:00,108.49,108.495,108.48,108.49,109500000.0
2007-08-30 13:42:00,108.49,108.5,108.47,108.47,239500001.0
2007-08-30 13:43:00,108.47,108.475,108.44,108.46,449900005.0
2007-08-30 13:44:00,108.465,108.52,108.45,108.52,160400000.0
2007-08-30 13:45:00,108.52,108.54,108.47,108.525,514699997.0
2007-08-30 13:46:00,108.525,108.57,108.51,108.53,395600000.0
2007-08-30 13:47:00,108.52,108.54,108.51,108.51,127099999.0
2007-08-30 13:48:00,108.51,108.54,108.51,108.54,680000003.0
2007-08-30 13:49:00,108.53,108.59,108.53,108.58,384400000.0
2007-08-30 13:50:00,108.58,108.59,108.55,108.56,248200002.0
2007-08-30 13:51:00,108.57,108.57,108.555,108.555,92800000.0
2007-08-30 13:52:00,108.56,108.58,108.555,108.58,224000000.0
2007-08-30 13:53:00,108.58,108.68,108.575,108.67,350199999.0
2007-08-30 13:54:00,108.67,108.68,108.645,108.66,163800000.0
2007-08-30 13:55:00,108.66,108.69,108.66,108.685,207399998.0
2007-08-30 13:56:00,108.685,108.78,108.68,108.77,667499999.0
2007-08-30 13:57:00,108.77,108.81,108.75,108.795,280800001.0
2007-08-30 13:58:00,108.79,108.84,108.78,108.8,988400003.0
2007-08-30 13:59:00,108.82,108.82,108.79,108.82,421899999.0
2007-08-30 14:00:00,108.82,108.82,108.78,108.82,520099999.0
2007-08-30 14:01:00,108.82,108.935,108.81,108.935,492699999.0
2007-08-30 14:02:00,108.92,108.96,108.885,108.89,721299996.0
2007-08-30 14:03:00,108.89,108.89,108.84,108.86,406199999.0
2007-08-30 14:04:00,108.86,108.86,108.84,108.85,132499999.0
2007-08-30 14:05:00,108.85,108.85,108.805,108.84,392200004.0
2007-08-30 14:06:00,108.85,108.9,108.84,108.89,406900000.0
2007-08-30 14:07:00,108.89,108.89,108.85,108.88,220399999.0
2007-08-30 14:08:00,108.88,108.88,108.84,108.84,191700000.0
2007-08-30 14:09:00,108.84,108.84,108.76,108.78,631000000.0
2007-08-30 14:10:00,108.78,108.79,108.725,108.79,591899993.0
2007-08-30 14:11:00,108.78,108.845,108.77,108.84,624100001.0
2007-08-30 14:12:00,108.84,108.88,108.805,108.88,635700000.0
2007-08-30 14:13:00,108.85,108.88,108.82,108.85,303800000.0
2007-08-30 14:14:00,108.85,108.85,108.82,108.84,343400000.0
2007-08-30 14:15:00,108.84,108.855,108.82,108.84,169300000.0
2007-08-30 14:16:00,108.82,108.84,108.78,108.81,590699999.0
2007-08-30 14:17:00,108.81,108.81,108.79,108.81,218100000.0
2007-08-30 14:18:00,108.805,108.825,108.78,108.8,533199999.0
2007-08-30 14:19:00,108.8,108.8,108.74,108.755,737999999.0
2007-08-30 14:20:00,108.76,108.8,108.74,108.78,859499999.0
2007-08-30 14:21:00,108.76,108.78,108.74,108.76,176500000.0
2007-08-30 14:22:00,108.75,108.77,108.71,108.71,462900000.0
2007-08-30 14:23:00,108.72,108.72,108.69,108.7,399100003.0
2007-08-30 14:24:00,108.705,108.71,108.625,108.66,565400002.0
2007-08-30 14:25:00,108.66,108.66,108.61,108.63,298200000.0
2007-08-30 14:26:00,108.625,108.66,108.61,108.645,300100002.0
2007-08-30 14:27:00,108.66,108.69,108.64,108.66,411699999.0
2007-08-30 14:28:00,108.68,108.735,108.64,108.735,953700002.0
2007-08-30 14:29:00,108.735,108.735,108.62,108.65,283300000.0
2007-08-30 14:30:00,108.63,108.675,108.61,108.65,528499999.0
2007-08-30 14:31:00,108.65,108.72,108.65,108.7,1228699999.0
2007-08-30 14:32:00,108.725,108.765,108.66,108.75,1375399998.0
2007-08-30 14:33:00,108.755,108.78,108.73,108.73,729600002.0
2007-08-30 14:34:00,108.755,108.79,108.72,108.745,414500000.0
2007-08-30 14:35:00,108.73,108.8,108.73,108.77,1074799999.0
2007-08-30 14:36:00,108.77,108.81,108.74,108.76,729200000.0
2007-08-30 14:37:00,108.755,108.76,108.67,108.71,606200000.0
2007-08-30 14:38:00,108.705,108.77,108.68,108.77,601800002.0
2007-08-30 14:39:00,108.755,108.8,108.68,108.68,425200000.0
2007-08-30 14:40:00,108.705,108.74,108.68,108.72,882700002.0
2007-08-30 14:41:00,108.715,108.73,108.68,108.69,377300003.0
2007-08-30 14:42:00,108.69,108.71,108.68,108.71,233600000.0
2007-08-30 14:43:00,108.71,108.755,108.69,108.73,672299995.0
2007-08-30 14:44:00,108.73,108.8,108.73,108.76,867100000.0
2007-08-30 14:45:00,108.76,108.77,108.73,108.73,459800000.0
2007-08-30 14:46:00,108.73,108.77,108.73,108.77,366800000.0
2007-08-30 14:47:00,108.77,108.82,108.75,108.81,668500000.0
2007-08-30 14:48:00,108.81,108.84,108.78,108.82,689600000.0
2007-08-30 14:49:00,108.825,109.02,108.82,109.02,1209099995.0
2007-08-30 14:50:00,109.015,109.03,108.97,108.98,878500002.0
2007-08-30 14:51:00,108.99,109.04,108.98,109.04,807700000.0
2007-08-30 14:52:00,109.04,109.1,109.02,109.08,909100002.0
2007-08-30 14:53:00,109.085,109.085,109.02,109.05,567500000.0
2007-08-30 14:54:00,109.045,109.07,108.99,109.015,849700002.0
2007-08-30 14:55:00,109.015,109.03,108.99,109.02,449900004.0
2007-08-30 14:56:00,109.02,109.03,109.0,109.02,255100001.0
2007-08-30 14:57:00,109.025,109.03,108.99,109.02,290800000.0
2007-08-30 14:58:00,109.01,109.02,108.97,108.99,408400001.0
2007-08-30 14:59:00,108.985,108.99,108.96,108.97,334300001.0
2007-08-30 15:00:00,108.97,108.99,108.96,108.99,361699999.0
2007-08-30 15:01:00,108.98,108.98,108.92,108.94,379000001.0
2007-08-30 15:02:00,108.94,108.955,108.89,108.89,738500000.0
2007-08-30 15:03:00,108.89,108.94,108.89,108.93,672699998.0
2007-08-30 15:04:00,108.93,108.94,108.88,108.92,700999998.0
2007-08-30 15:05:00,108.92,108.93,108.88,108.9,450200000.0
2007-08-30 15:06:00,108.9,108.9,108.81,108.83,604000001.0
2007-08-30 15:07:00,108.84,108.85,108.77,108.78,489000000.0
2007-08-30 15:08:00,108.78,108.82,108.76,108.82,702400000.0
2007-08-30 15:09:00,108.8,108.84,108.8,108.82,386500000.0
2007-08-30 15:10:00,108.82,108.83,108.76,108.77,568199999.0
2007-08-30 15:11:00,108.775,108.78,108.66,108.675,462200000.0
2007-08-30 15:12:00,108.67,108.68,108.57,108.6,1113600002.0
2007-08-30 15:13:00,108.61,108.635,108.58,108.595,949199997.0
2007-08-30 15:14:00,108.61,108.61,108.56,108.59,422300000.0
2007-08-30 15:15:00,108.59,108.61,108.54,108.57,989399995.0
2007-08-30 15:16:00,108.575,108.59,108.545,108.55,270600001.0
2007-08-30 15:17:00,108.55,108.56,108.53,108.55,695199999.0
2007-08-30 15:18:00,108.535,108.57,108.52,108.55,631200002.0
2007-08-30 15:19:00,108.55,108.59,108.535,108.56,502599999.0
2007-08-30 15:20:00,108.56,108.61,108.56,108.6,669400002.0
2007-08-30 15:21:00,108.605,108.71,108.6,108.7,807299997.0
2007-08-30 15:22:00,108.695,108.71,108.655,108.66,506900000.0
2007-08-30 15:23:00,108.66,108.67,108.61,108.62,492099999.0
2007-08-30 15:24:00,108.63,108.68,108.61,108.66,458999995.0
2007-08-30 15:25:00,108.65,108.67,108.63,108.63,457200000.0
2007-08-30 15:26:00,108.64,108.65,108.61,108.61,351200000.0
2007-08-30 15:27:00,108.61,108.61,108.51,108.535,455199999.0
2007-08-30 15:28:00,108.54,108.55,108.51,108.53,532599999.0
2007-08-30 15:29:00,108.53,108.54,108.45,108.49,564200000.0
2007-08-30 15:30:00,108.48,108.52,108.42,108.49,683500002.0
2007-08-30 15:31:00,108.5,108.5,108.42,108.45,597799999.0
2007-08-30 15:32:00,108.435,108.45,108.37,108.39,811199996.0
2007-08-30 15:33:00,108.39,108.48,108.38,108.46,704199999.0
2007-08-30 15:34:00,108.46,108.515,108.4,108.5,618999998.0
2007-08-30 15:35:00,108.5,108.545,108.5,108.54,398200000.0
2007-08-30 15:36:00,108.54,108.54,108.46,108.47,653999997.0
2007-08-30 15:37:00,108.465,108.49,108.44,108.445,589700003.0
2007-08-30 15:38:00,108.44,108.53,108.43,108.53,743699999.0
2007-08-30 15:39:00,108.53,108.71,108.53,108.69,1190599997.0
2007-08-30 15:40:00,108.69,108.71,108.545,108.62,932799993.0
2007-08-30 15:41:00,108.62,108.7,108.61,108.68,781400000.0
2007-08-30 15:42:00,108.69,108.72,108.61,108.625,885600000.0
2007-08-30 15:43:00,108.625,108.64,108.59,108.595,630600000.0
2007-08-30 15:44:00,108.6,108.61,108.545,108.61,838200001.0
2007-08-30 15:45:00,108.61,108.67,108.61,108.65,1019100000.0
2007-08-30 15:46:00,108.65,108.68,108.63,108.65,523899998.0
2007-08-30 15:47:00,108.65,108.76,108.64,108.75,1113199993.0
2007-08-30 15:48:00,108.74,108.84,108.74,108.78,1159900010.0
2007-08-30 15:49:00,108.79,108.79,108.75,108.755,557500003.0
2007-08-30 15:50:00,108.755,108.8,108.755,108.79,330999998.0
2007-08-30 15:51:00,108.79,108.79,108.71,108.76,617100001.0
2007-08-30 15:52:00,108.76,108.85,108.76,108.85,1302400010.0
2007-08-30 15:53:00,108.84,108.915,108.82,108.84,1296471766.0
2007-08-30 15:54:00,108.88,108.9,108.81,108.835,1218400001.0
2007-08-30 15:55:00,108.835,108.89,108.82,108.88,1261671770.0
2007-08-30 15:56:00,108.87,108.89,108.85,108.85,476399997.0
2007-08-30 15:57:00,108.84,108.88,108.805,108.85,941599996.0
2007-08-30 15:58:00,108.85,108.89,108.845,108.86,1195100004.0
2007-08-30 15:59:00,108.86,108.88,108.82,108.86,1072300007.0
2007-08-30 16:00:00,108.86,108.88,108.81,108.82,920400000.0
2007-08-30 16:01:00,108.815,108.83,108.765,108.815,861000004.0
2007-08-30 16:02:00,108.815,108.82,108.69,108.72,713500005.0
2007-08-30 16:03:00,108.73,108.78,108.7,108.78,959900001.0
2007-08-30 16:04:00,108.775,108.79,108.74,108.78,686100003.0
2007-08-30 16:05:00,108.76,108.89,108.76,108.88,1547599999.0
2007-08-30 16:06:00,108.875,108.995,108.84,108.995,1245200006.0
2007-08-30 16:07:00,109.0,109.0,108.91,108.95,1023899999.0
2007-08-30 16:08:00,108.965,109.13,108.95,109.12,1374300009.0
2007-08-30 16:09:00,109.1,109.15,109.1,109.12,801699994.0
2007-08-30 16:10:00,109.12,109.12,109.04,109.06,992699999.0
2007-08-30 16:11:00,109.04,109.05,108.98,109.03,641400000.0
2007-08-30 16:12:00,109.035,109.06,109.005,109.045,549199997.0
2007-08-30 16:13:00,109.05,109.07,108.95,108.96,757500002.0
2007-08-30 16:14:00,108.96,109.04,108.94,109.03,584100002.0
2007-08-30 16:15:00,109.03,109.04,108.96,109.015,342400003.0
2007-08-30 16:16:00,109.03,109.05,108.99,109.04,491200003.0
2007-08-30 16:17:00,109.04,109.04,108.965,109.01,518499997.0
2007-08-30 16:18:00,109.02,109.03,108.98,109.03,624700004.0
2007-08-30 16:19:00,109.03,109.08,109.02,109.06,595399992.0
2007-08-30 16:20:00,109.06,109.11,109.04,109.11,803000003.0
2007-08-30 16:21:00,109.105,109.11,109.05,109.08,630299998.0
2007-08-30 16:22:00,109.1,109.13,109.05,109.095,638499997.0
2007-08-30 16:23:00,109.08,109.1,109.05,109.05,609600000.0
2007-08-30 16:24:00,109.05,109.085,109.03,109.07,738300010.0
2007-08-30 16:25:00,109.07,109.14,109.05,109.135,407200000.0
2007-08-30 16:26:00,109.13,109.23,109.13,109.22,967800001.0
2007-08-30 16:27:00,109.205,109.22,109.14,109.15,836800002.0
2007-08-30 16:28:00,109.17,109.23,109.16,109.19,416800000.0
2007-08-30 16:29:00,109.18,109.23,109.17,109.215,584300000.0
2007-08-30 16:30:00,109.22,109.255,109.22,109.22,421699999.0
2007-08-30 16:31:00,109.235,109.45,109.235,109.445,1500899999.0
2007-08-30 16:32:00,109.445,109.45,109.35,109.36,830100001.0
2007-08-30 16:33:00,109.35,109.42,109.345,109.41,488600000.0
2007-08-30 16:34:00,109.41,109.41,109.315,109.38,495599998.0
2007-08-30 16:35:00,109.38,109.395,109.275,109.3,914900002.0
2007-08-30 16:36:00,109.3,109.35,109.28,109.31,777099999.0
2007-08-30 16:37:00,109.31,109.37,109.29,109.37,806300000.0
2007-08-30 16:38:00,109.37,109.41,109.32,109.34,931500003.0
2007-08-30 16:39:00,109.32,109.345,109.27,109.29,759600004.0
2007-08-30 16:40:00,109.29,109.3,109.24,109.3,609999999.0
2007-08-30 16:41:00,109.295,109.31,109.22,109.29,1035199991.0
2007-08-30 16:42:00,109.29,109.335,109.275,109.3,515899996.0
2007-08-30 16:43:00,109.29,109.335,109.28,109.32,587300000.0
2007-08-30 16:44:00,109.32,109.35,109.29,109.34,643600002.0
2007-08-30 16:45:00,109.34,109.37,109.31,109.33,761200000.0
2007-08-30 16:46:00,109.35,109.37,109.315,109.34,653800000.0
2007-08-30 16:47:00,109.33,109.37,109.315,109.345,449399998.0
2007-08-30 16:48:00,109.35,109.385,109.33,109.385,454600000.0
2007-08-30 16:49:00,109.385,109.41,109.335,109.39,593900002.0
2007-08-30 16:50:00,109.38,109.45,109.37,109.45,326800002.0
2007-08-30 16:51:00,109.45,109.52,109.45,109.49,1170900009.0
2007-08-30 16:52:00,109.49,109.67,109.475,109.65,1240199997.0
2007-08-30 16:53:00,109.66,109.67,109.6,109.64,610800002.0
2007-08-30 16:54:00,109.65,109.67,109.6,109.6,833699995.0
2007-08-30 16:55:00,109.6,109.62,109.55,109.55,252299998.0
2007-08-30 16:56:00,109.55,109.59,109.53,109.59,607599997.0
2007-08-30 16:57:00,109.58,109.59,109.53,109.58,735600000.0
2007-08-30 16:58:00,109.58,109.58,109.53,109.56,1077599992.0
2007-08-30 16:59:00,109.56,109.56,109.47,109.49,942900000.0
2007-08-30 17:00:00,109.5,109.59,109.485,109.59,801100001.0
2007-08-30 17:01:00,109.59,109.69,109.59,109.67,1257200001.0
2007-08-30 17:02:00,109.67,109.7,109.64,109.64,818600004.0
2007-08-30 17:03:00,109.64,109.79,109.64,109.785,1020300008.0
2007-08-30 17:04:00,109.785,109.835,109.765,109.79,1316099999.0
2007-08-30 17:05:00,109.79,109.79,109.74,109.78,1558299994.0
2007-08-30 17:06:00,109.775,109.79,109.76,109.76,1077099993.0
2007-08-30 17:07:00,109.76,109.86,109.76,109.84,851700000.0
2007-08-30 17:08:00,109.87,109.88,109.84,109.86,597700000.0
2007-08-30 17:09:00,109.86,109.865,109.83,109.83,577400000.0
2007-08-30 17:10:00,109.83,109.89,109.81,109.89,875800001.0
2007-08-30 17:11:00,109.885,109.95,109.865,109.93,931599995.0
2007-08-30 17:12:00,109.925,110.0,109.91,110.0,1015400000.0
2007-08-30 17:13:00,110.0,110.02,109.94,110.0,869499994.0
2007-08-30 17:14:00,110.0,110.0,109.9,109.91,1214999999.0
2007-08-30 17:15:00,109.91,109.935,109.88,109.9,1370700000.0
2007-08-30 17:16:00,109.885,109.89,109.76,109.79,1275200005.0
2007-08-30 17:17:00,109.79,109.84,109.775,109.84,792099999.0
2007-08-30 17:18:00,109.83,109.88,109.83,109.87,875600005.0
2007-08-30 17:19:00,109.87,109.88,109.8,109.84,884499999.0
2007-08-30 17:20:00,109.83,109.9,109.815,109.87,673299999.0
2007-08-30 17:21:00,109.86,109.91,109.85,109.87,695799995.0
2007-08-30 17:22:00,109.87,109.88,109.82,109.83,461400005.0
2007-08-30 17:23:00,109.825,109.87,109.81,109.835,466900001.0
2007-08-30 17:24:00,109.835,109.85,109.79,109.79,295100001.0
2007-08-30 17:25:00,109.79,109.8,109.68,109.69,883899999.0
2007-08-30 17:26:00,109.685,109.7,109.64,109.66,996199999.0
2007-08-30 17:27:00,109.65,109.72,109.65,109.71,528900000.0
2007-08-30 17:28:00,109.71,109.71,109.63,109.63,413400000.0
2007-08-30 17:29:00,109.63,109.65,109.6,109.625,1146699991.0
2007-08-30 17:30:00,109.62,109.71,109.605,109.65,595700002.0
2007-08-30 17:31:00,109.645,109.65,109.58,109.6,843199999.0
2007-08-30 17:32:00,109.6,109.62,109.57,109.57,496400001.0
2007-08-30 17:33:00,109.57,109.6,109.53,109.59,637400000.0
2007-08-30 17:34:00,109.59,109.64,109.58,109.63,491899999.0
2007-08-30 17:35:00,109.63,109.68,109.62,109.66,286400000.0
2007-08-30 17:36:00,109.66,109.71,109.66,109.66,377100001.0
2007-08-30 17:37:00,109.665,109.72,109.65,109.715,528000002.0
2007-08-30 17:38:00,109.73,109.83,109.72,109.83,610100001.0
2007-08-30 17:39:00,109.83,109.86,109.82,109.84,920700003.0
2007-08-30 17:40:00,109.845,109.845,109.82,109.82,424400005.0
2007-08-30 17:41:00,109.82,109.825,109.78,109.79,679799997.0
2007-08-30 17:42:00,109.8,109.84,109.79,109.81,981000009.0
2007-08-30 17:43:00,109.81,109.83,109.8,109.8,494600000.0
2007-08-30 17:44:00,109.8,109.875,109.8,109.86,633000002.0
2007-08-30 17:45:00,109.86,109.86,109.8,109.8,860000000.0
2007-08-30 17:46:00,109.815,109.825,109.78,109.81,399900002.0
2007-08-30 17:47:00,109.81,109.82,109.77,109.82,406300007.0
2007-08-30 17:48:00,109.79,109.83,109.77,109.77,393100001.0
2007-08-30 17:49:00,109.795,109.8,109.72,109.75,452500003.0
2007-08-30 17:50:00,109.76,109.77,109.69,109.71,497999997.0
2007-08-30 17:51:00,109.71,109.72,109.62,109.63,413700003.0
2007-08-30 17:52:00,109.63,109.635,109.56,109.56,324800004.0
2007-08-30 17:53:00,109.58,109.585,109.54,109.56,296600001.0
2007-08-30 17:54:00,109.55,109.56,109.48,109.48,393999999.0
2007-08-30 17:55:00,109.48,109.53,109.45,109.51,595800005.0
2007-08-30 17:56:00,109.52,109.52,109.48,109.5,194200002.0
2007-08-30 17:57:00,109.5,109.54,109.5,109.54,539799998.0
2007-08-30 17:58:00,109.54,109.55,109.5,109.55,299000000.0
2007-08-30 17:59:00,109.55,109.59,109.545,109.59,180700000.0
2007-08-30 18:00:00,109.58,109.62,109.56,109.57,835400003.0
2007-08-30 18:01:00,109.57,109.59,109.48,109.52,1204981753.0
2007-08-30 18:02:00,109.51,109.53,109.47,109.49,678699999.0
2007-08-30 18:03:00,109.49,109.49,109.44,109.46,567100001.0
2007-08-30 18:04:00,109.46,109.49,109.46,109.48,186600000.0
2007-08-30 18:05:00,109.48,109.48,109.42,109.425,674400001.0
2007-08-30 18:06:00,109.425,109.46,109.42,109.43,249200000.0
2007-08-30 18:07:00,109.42,109.49,109.415,109.47,238799998.0
2007-08-30 18:08:00,109.47,109.51,109.46,109.49,361400002.0
2007-08-30 18:09:00,109.49,109.49,109.47,109.48,274900001.0
2007-08-30 18:10:00,109.48,109.5,109.47,109.5,289100005.0
2007-08-30 18:11:00,109.49,109.515,109.47,109.49,416300006.0
2007-08-30 18:12:00,109.49,109.515,109.47,109.51,340900005.0
2007-08-30 18:13:00,109.51,109.555,109.5,109.555,318400002.0
2007-08-30 18:14:00,109.555,109.555,109.525,109.525,258100001.0
2007-08-30 18:15:00,109.53,109.53,109.49,109.515,657199998.0
2007-08-30 18:16:00,109.52,109.54,109.51,109.54,286800000.0
2007-08-30 18:17:00,109.54,109.54,109.51,109.53,358400005.0
2007-08-30 18:18:00,109.52,109.52,109.52,109.52,217700001.0
2007-08-30 18:19:00,109.52,109.52,109.35,109.35,526200001.0
2007-08-30 18:20:00,109.355,109.355,109.17,109.21,861000000.0
2007-08-30 18:21:00,109.205,109.4,109.2,109.4,911099999.0
2007-08-30 18:22:00,109.4,109.54,109.4,109.54,859900000.0
2007-08-30 18:23:00,109.55,109.575,109.48,109.505,917200003.0
2007-08-30 18:24:00,109.51,109.51,109.45,109.48,365500002.0
2007-08-30 18:25:00,109.475,109.49,109.41,109.42,678700006.0
2007-08-30 18:26:00,109.42,109.51,109.41,109.49,640300005.0
2007-08-30 18:27:00,109.47,109.53,109.445,109.53,425200000.0
2007-08-30 18:28:00,109.53,109.55,109.5,109.53,662800000.0
2007-08-30 18:29:00,109.535,109.59,109.53,109.59,244400002.0
2007-08-30 18:30:00,109.59,109.59,109.53,109.57,362999999.0
2007-08-30 18:31:00,109.57,109.6,109.565,109.595,120600001.0
2007-08-30 18:32:00,109.59,109.61,109.56,109.605,352200003.0
2007-08-30 18:33:00,109.6,109.63,109.59,109.595,426100006.0
2007-08-30 18:34:00,109.59,109.7,109.58,109.645,701600000.0
2007-08-30 18:35:00,109.64,109.69,109.63,109.69,320700003.0
2007-08-30 18:36:00,109.68,109.69,109.64,109.66,350300002.0
2007-08-30 18:37:00,109.66,109.665,109.63,109.64,384300000.0
2007-08-30 18:38:00,109.65,109.69,109.62,109.69,332800000.0
2007-08-30 18:39:00,109.69,109.71,109.67,109.695,264599999.0
2007-08-30 18:40:00,109.695,109.695,109.645,109.67,241700000.0
2007-08-30 18:41:00,109.67,109.72,109.67,109.72,188799999.0
2007-08-30 18:42:00,109.72,109.77,109.71,109.77,565900003.0
2007-08-30 18:43:00,109.76,109.825,109.76,109.8,571500000.0
2007-08-30 18:44:00,109.8,109.87,109.76,109.86,881100005.0
2007-08-30 18:45:00,109.87,109.92,109.86,109.875,822200002.0
2007-08-30 18:46:00,109.875,109.89,109.85,109.89,174600003.0
2007-08-30 18:47:00,109.885,109.9,109.86,109.87,197299999.0
2007-08-30 18:48:00,109.85,109.89,109.85,109.875,370800006.0
2007-08-30 18:49:00,109.88,109.89,109.855,109.865,320400000.0
2007-08-30 18:50:00,109.86,109.865,109.84,109.84,173600000.0
2007-08-30 18:51:00,109.84,109.87,109.82,109.86,274300000.0
2007-08-30 18:52:00,109.865,109.88,109.805,109.82,356600001.0
2007-08-30 18:53:00,109.82,109.86,109.78,109.855,472100004.0
2007-08-30 18:54:00,109.84,109.875,109.83,109.875,477300000.0
2007-08-30 18:55:00,109.86,109.94,109.86,109.92,364700001.0
2007-08-30 18:56:00,109.92,109.93,109.89,109.92,194800002.0
2007-08-30 18:57:00,109.9,109.96,109.9,109.94,305800001.0
2007-08-30 18:58:00,109.95,109.95,109.93,109.94,214900000.0
2007-08-30 18:59:00,109.93,109.94,109.885,109.89,241000000.0
2007-08-30 19:00:00,109.885,109.895,109.86,109.86,271499999.0
2007-08-30 19:01:00,109.87,109.92,109.86,109.92,434300002.0
2007-08-30 19:02:00,109.93,109.95,109.89,109.9,573800000.0
2007-08-30 19:03:00,109.9,109.93,109.89,109.91,328700000.0
2007-08-30 19:04:00,109.9,109.935,109.88,109.92,471400001.0
2007-08-30 19:05:00,109.92,109.92,109.88,109.92,437600001.0
2007-08-30 19:06:00,109.92,109.94,109.895,109.91,245300001.0
2007-08-30 19:07:00,109.905,109.94,109.89,109.9,428000000.0
2007-08-30 19:08:00,109.9,109.9,109.85,109.87,217300000.0
2007-08-30 19:09:00,109.87,109.88,109.855,109.865,99200000.0
2007-08-30 19:10:00,109.865,109.88,109.82,109.82,194300001.0
2007-08-30 19:11:00,109.82,109.84,109.81,109.83,233900002.0
2007-08-30 19:12:00,109.825,109.825,109.76,109.765,473700002.0
2007-08-30 19:13:00,109.77,109.79,109.73,109.73,331500001.0
2007-08-30 19:14:00,109.74,109.74,109.69,109.73,650600004.0
2007-08-30 19:15:00,109.73,109.78,109.715,109.78,211599999.0
2007-08-30 19:16:00,109.78,109.83,109.765,109.82,464600000.0
2007-08-30 19:17:00,109.79,109.81,109.73,109.74,183800001.0
2007-08-30 19:18:00,109.75,109.89,109.745,109.865,828600001.0
2007-08-30 19:19:00,109.865,109.91,109.855,109.865,908999991.0
2007-08-30 19:20:00,109.87,109.89,109.83,109.84,561500001.0
2007-08-30 19:21:00,109.84,109.84,109.815,109.83,184300000.0
2007-08-30 19:22:00,109.83,109.84,109.81,109.81,301700001.0
2007-08-30 19:23:00,109.81,109.82,109.765,109.77,163500000.0
2007-08-30 19:24:00,109.77,109.79,109.74,109.75,235899999.0
2007-08-30 19:25:00,109.75,109.76,109.64,109.655,559300002.0
2007-08-30 19:26:00,109.67,109.68,109.605,109.605,216600000.0
2007-08-30 19:27:00,109.61,109.64,109.57,109.64,475899999.0
2007-08-30 19:28:00,109.64,109.67,109.625,109.67,110100000.0
2007-08-30 19:29:00,109.67,109.71,109.66,109.71,244800000.0
2007-08-30 19:30:00,109.705,109.72,109.68,109.69,120700000.0
2007-08-30 19:31:00,109.7,109.705,109.69,109.69,109900000.0
2007-08-30 19:32:00,109.69,109.69,109.63,109.63,220400000.0
2007-08-30 19:33:00,109.62,109.64,109.6,109.615,198000000.0
2007-08-30 19:34:00,109.63,109.63,109.615,109.63,84000000.0
2007-08-30 19:35:00,109.63,109.66,109.625,109.64,86700000.0
2007-08-30 19:36:00,109.64,109.68,109.64,109.67,127699999.0
2007-08-30 19:37:00,109.67,109.68,109.655,109.67,88800000.0
2007-08-30 19:38:00,109.67,109.69,109.65,109.665,206300000.0
2007-08-30 19:39:00,109.66,109.69,109.655,109.68,116700000.0
2007-08-30 19:40:00,109.68,109.69,109.67,109.67,56000000.0
2007-08-30 19:41:00,109.675,109.675,109.64,109.645,76500000.0
2007-08-30 19:42:00,109.645,109.66,109.625,109.635,230500000.0
2007-08-30 19:43:00,109.64,109.64,109.58,109.61,340599999.0
2007-08-30 19:44:00,109.61,109.65,109.6,109.63,297300000.0
2007-08-30 19:45:00,109.64,109.65,109.615,109.63,129300000.0
2007-08-30 19:46:00,109.63,109.66,109.62,109.66,584400000.0
2007-08-30 19:47:00,109.66,109.68,109.65,109.65,267100000.0
2007-08-30 19:48:00,109.66,109.66,109.61,109.63,477400000.0
2007-08-30 19:49:00,109.63,109.64,109.62,109.63,329099998.0
2007-08-30 19:50:00,109.63,109.645,109.6,109.63,586900000.0
2007-08-30 19:51:00,109.63,109.635,109.59,109.62,382200001.0
2007-08-30 19:52:00,109.62,109.705,109.61,109.685,451700000.0
2007-08-30 19:53:00,109.7,109.71,109.675,109.68,60800000.0
2007-08-30 19:54:00,109.68,109.68,109.65,109.675,175700000.0
2007-08-30 19:55:00,109.675,109.675,109.65,109.66,210900000.0
2007-08-30 19:56:00,109.67,109.695,109.65,109.69,182400001.0
2007-08-30 19:57:00,109.69,109.69,109.66,109.67,57600000.0
2007-08-30 19:58:00,109.665,109.72,109.655,109.71,174000000.0
2007-08-30 19:59:00,109.71,109.76,109.705,109.72,522299998.0
2007-08-30 20:00:00,109.73,109.78,109.73,109.77,198300000.0
2007-08-30 20:01:00,109.775,109.78,109.74,109.76,168900000.0
2007-08-30 20:02:00,109.76,109.775,109.76,109.77,174900000.0
2007-08-30 20:03:00,109.77,109.78,109.75,109.75,172000001.0
2007-08-30 20:04:00,109.76,109.78,109.74,109.77,234699999.0
2007-08-30 20:05:00,109.76,109.76,109.71,109.74,248800001.0
2007-08-30 20:06:00,109.72,109.74,109.705,109.71,161700000.0
2007-08-30 20:07:00,109.71,109.71,109.67,109.675,200400000.0
2007-08-30 20:08:00,109.67,109.675,109.64,109.66,168800001.0
2007-08-30 20:09:00,109.655,109.66,109.575,109.585,346900000.0
2007-08-30 20:10:00,109.585,109.63,109.58,109.63,193200000.0
2007-08-30 20:11:00,109.615,109.66,109.6,109.65,182300005.0
2007-08-30 20:12:00,109.65,109.69,109.64,109.68,246600001.0
2007-08-30 20:13:00,109.68,109.68,109.675,109.675,44000000.0
2007-08-30 20:14:00,109.675,109.675,109.62,109.64,198200000.0
2007-08-30 20:15:00,109.64,109.64,109.59,109.61,166300001.0
2007-08-30 20:16:00,109.61,109.65,109.6,109.6,242000000.0
2007-08-30 20:17:00,109.605,109.605,109.525,109.58,368299998.0
2007-08-30 20:18:00,109.58,109.59,109.56,109.58,138299999.0
2007-08-30 20:19:00,109.565,109.57,109.54,109.54,304100000.0
2007-08-30 20:20:00,109.54,109.57,109.52,109.54,295000000.0
2007-08-30 20:21:00,109.54,109.56,109.53,109.53,163800000.0
2007-08-30 20:22:00,109.535,109.58,109.535,109.58,305999998.0
2007-08-30 20:23:00,109.59,109.6,109.58,109.6,32600000.0
2007-08-30 20:24:00,109.6,109.61,109.6,109.605,34300000.0
2007-08-30 20:25:00,109.605,109.62,109.59,109.62,62199999.0
2007-08-30 20:26:00,109.6,109.63,109.6,109.61,131700000.0
2007-08-30 20:27:00,109.61,109.62,109.605,109.62,76500000.0
2007-08-30 20:28:00,109.615,109.62,109.56,109.58,178899998.0
2007-08-30 20:29:00,109.575,109.58,109.515,109.54,254000000.0
2007-08-30 20:30:00,109.54,109.54,109.49,109.49,417799998.0
2007-08-30 20:31:00,109.49,109.52,109.465,109.515,381100000.0
2007-08-30 20:32:00,109.515,109.52,109.48,109.5,522200002.0
2007-08-30 20:33:00,109.495,109.495,109.42,109.43,512499996.0
2007-08-30 20:34:00,109.43,109.43,109.35,109.39,394300000.0
2007-08-30 20:35:00,109.39,109.43,109.35,109.405,456500000.0
2007-08-30 20:36:00,109.405,109.43,109.395,109.41,556699992.0
2007-08-30 20:37:00,109.41,109.49,109.41,109.47,785299999.0
2007-08-30 20:38:00,109.45,109.475,109.44,109.445,248599998.0
2007-08-30 20:39:00,109.44,109.48,109.42,109.42,407699998.0
2007-08-30 20:40:00,109.42,109.44,109.375,109.44,564599999.0
2007-08-30 20:41:00,109.44,109.46,109.39,109.43,407800000.0
2007-08-30 20:42:00,109.44,109.44,109.41,109.41,273800000.0
2007-08-30 20:43:00,109.405,109.405,109.36,109.4,277600000.0
2007-08-30 20:44:00,109.39,109.39,109.33,109.35,638399998.0
2007-08-30 20:45:00,109.32,109.36,109.32,109.36,218500002.0
2007-08-30 20:46:00,109.36,109.36,109.32,109.33,224700000.0
2007-08-30 20:47:00,109.32,109.325,109.255,109.255,277200000.0
2007-08-30 20:48:00,109.26,109.28,109.22,109.27,523700000.0
2007-08-30 20:49:00,109.255,109.28,109.25,109.27,319600004.0
2007-08-30 20:50:00,109.27,109.27,109.23,109.24,210900000.0
2007-08-30 20:51:00,109.24,109.34,109.235,109.32,490799999.0
2007-08-30 20:52:00,109.32,109.37,109.295,109.355,569799994.0
2007-08-30 20:53:00,109.355,109.36,109.31,109.33,310500000.0
2007-08-30 20:54:00,109.33,109.35,109.32,109.335,487699996.0
2007-08-30 20:55:00,109.35,109.36,109.32,109.36,256500000.0
2007-08-30 20:56:00,109.36,109.37,109.34,109.36,338100000.0
2007-08-30 20:57:00,109.36,109.36,109.27,109.27,270099999.0
2007-08-30 20:58:00,109.27,109.3,109.26,109.29,283800000.0
2007-08-30 20:59:00,109.29,109.35,109.285,109.315,600600002.0
2007-08-30 21:00:00,109.31,109.32,109.28,109.295,380999999.0
2007-08-30 21:01:00,109.29,109.33,109.28,109.32,338800000.0
2007-08-30 21:02:00,109.31,109.36,109.3,109.315,541699998.0
2007-08-30 21:03:00,109.315,109.37,109.315,109.355,549500000.0
2007-08-30 21:04:00,109.36,109.43,109.36,109.41,393500000.0
2007-08-30 21:05:00,109.415,109.43,109.38,109.4,513799999.0
2007-08-30 21:06:00,109.39,109.4,109.33,109.335,261000001.0
2007-08-30 21:07:00,109.335,109.37,109.33,109.37,167599999.0
2007-08-30 21:08:00,109.365,109.39,109.345,109.385,295000000.0
2007-08-30 21:09:00,109.385,109.51,109.385,109.51,1026900001.0
2007-08-30 21:10:00,109.51,109.51,109.47,109.48,388900000.0
2007-08-30 21:11:00,109.49,109.56,109.45,109.555,925600005.0
2007-08-30 21:12:00,109.56,109.61,109.55,109.575,621700001.0
2007-08-30 21:13:00,109.575,109.575,109.515,109.55,366699998.0
2007-08-30 21:14:00,109.54,109.55,109.51,109.51,421899995.0
2007-08-30 21:15:00,109.51,109.535,109.48,109.53,426400000.0
2007-08-30 21:16:00,109.53,109.53,109.49,109.505,238700000.0
2007-08-30 21:17:00,109.5,109.5,109.44,109.46,383899997.0
2007-08-30 21:18:00,109.46,109.5,109.44,109.495,433400001.0
2007-08-30 21:19:00,109.5,109.5,109.43,109.49,321000003.0
2007-08-30 21:20:00,109.48,109.505,109.47,109.49,184200000.0
2007-08-30 21:22:00,109.49,109.53,109.48,109.51,262700001.0
2007-08-30 21:23:00,109.51,109.61,109.51,109.61,557899999.0
2007-08-30 21:24:00,109.61,109.66,109.59,109.64,576099998.0
2007-08-30 21:25:00,109.64,109.64,109.57,109.59,197200000.0
2007-08-30 21:26:00,109.58,109.58,109.53,109.54,394000001.0
2007-08-30 21:27:00,109.55,109.57,109.51,109.56,400500001.0
2007-08-30 21:28:00,109.56,109.56,109.495,109.5,152700000.0
2007-08-30 21:29:00,109.5,109.55,109.47,109.51,329900000.0
2007-08-30 21:30:00,109.525,109.55,109.5,109.54,544900006.0
2007-08-30 21:31:00,109.54,109.55,109.5,109.53,374299999.0
2007-08-30 21:32:00,109.51,109.53,109.485,109.52,359599998.0
2007-08-30 21:33:00,109.52,109.52,109.48,109.51,250999998.0
2007-08-30 21:34:00,109.51,109.515,109.49,109.51,255600003.0
2007-08-30 21:35:00,109.52,109.53,109.46,109.5,715100001.0
2007-08-30 21:36:00,109.51,109.515,109.45,109.47,579400000.0
2007-08-30 21:37:00,109.48,109.48,109.38,109.39,455400002.0
2007-08-30 21:38:00,109.39,109.44,109.37,109.43,580900005.0
2007-08-30 21:39:00,109.41,109.47,109.41,109.46,403200001.0
2007-08-30 21:40:00,109.47,109.47,109.37,109.39,432500005.0
2007-08-30 21:41:00,109.39,109.41,109.37,109.4,257400004.0
2007-08-30 21:42:00,109.4,109.4,109.36,109.37,274900000.0
2007-08-30 21:43:00,109.38,109.44,109.36,109.37,434700001.0
2007-08-30 21:44:00,109.36,109.38,109.32,109.34,597600004.0
2007-08-30 21:45:00,109.34,109.38,109.33,109.37,412700000.0
2007-08-30 21:46:00,109.37,109.37,109.325,109.36,231299998.0
2007-08-30 21:47:00,109.375,109.4,109.36,109.39,157400001.0
2007-08-30 21:48:00,109.39,109.43,109.37,109.395,623800001.0
2007-08-30 21:49:00,109.41,109.41,109.36,109.375,159099999.0
2007-08-30 21:50:00,109.39,109.42,109.37,109.4,553899999.0
2007-08-30 21:51:00,109.4,109.415,109.37,109.39,699800004.0
2007-08-30 21:52:00,109.37,109.41,109.37,109.4,160099999.0
2007-08-30 21:53:00,109.4,109.41,109.37,109.41,311600003.0
2007-08-30 21:54:00,109.41,109.42,109.365,109.4,456200008.0
2007-08-30 21:55:00,109.41,109.41,109.39,109.39,64000000.0
2007-08-30 21:56:00,109.39,109.41,109.37,109.395,171800000.0
2007-08-30 21:57:00,109.4,109.42,109.39,109.39,266200003.0
2007-08-30 21:58:00,109.39,109.42,109.38,109.415,455600001.0
2007-08-30 21:59:00,109.43,109.43,109.38,109.395,428500001.0
2007-08-30 22:00:00,109.395,109.41,109.39,109.405,65600000.0
2007-08-30 22:01:00,109.41,109.41,109.37,109.4,117100000.0
2007-08-30 22:02:00,109.395,109.42,109.385,109.395,101700000.0
2007-08-30 22:03:00,109.395,109.41,109.355,109.4,190399999.0
2007-08-30 22:04:00,109.39,109.4,109.375,109.4,44800000.0
2007-08-30 22:05:00,109.395,109.4,109.345,109.38,75500000.0
2007-08-30 22:06:00,109.38,109.38,109.37,109.37,137399997.0
2007-08-30 22:07:00,109.37,109.395,109.355,109.39,172099999.0
2007-08-30 22:08:00,109.39,109.42,109.37,109.42,112100000.0
2007-08-30 22:09:00,109.42,109.42,109.39,109.41,158100000.0
2007-08-30 22:10:00,109.41,109.42,109.375,109.405,202099999.0
2007-08-30 22:11:00,109.42,109.42,109.4,109.42,59200000.0
2007-08-30 22:12:00,109.41,109.43,109.4,109.415,130600002.0
2007-08-30 22:13:00,109.42,109.45,109.41,109.44,192500000.0
2007-08-30 22:14:00,109.44,109.46,109.42,109.45,100500000.0
2007-08-30 22:15:00,109.45,109.49,109.44,109.49,139300000.0
2007-08-30 22:16:00,109.49,109.52,109.485,109.52,122900000.0
2007-08-30 22:17:00,109.53,109.55,109.52,109.525,108400000.0
2007-08-30 22:18:00,109.525,109.53,109.445,109.5,307999997.0
2007-08-30 22:19:00,109.5,109.51,109.48,109.48,40800000.0
2007-08-30 22:20:00,109.51,109.51,109.51,109.51,6400000.0
2007-08-30 22:21:00,109.51,109.51,109.51,109.51,16000000.0
2007-08-30 22:22:00,109.51,109.52,109.49,109.49,101300000.0
2007-08-30 22:23:00,109.5,109.51,109.495,109.505,97200000.0
2007-08-30 22:24:00,109.51,109.51,109.465,109.47,138499999.0
2007-08-30 22:25:00,109.48,109.51,109.48,109.49,187900000.0
2007-08-30 22:26:00,109.5,109.5,109.485,109.485,10400000.0
2007-08-30 22:27:00,109.485,109.49,109.47,109.47,94300000.0
2007-08-30 22:28:00,109.485,109.51,109.47,109.485,123300000.0
2007-08-30 22:29:00,109.485,109.495,109.47,109.47,297400002.0
2007-08-30 22:30:00,109.47,109.49,109.47,109.48,118900000.0
2007-08-30 22:31:00,109.48,109.53,109.455,109.53,227300000.0
2007-08-30 22:32:00,109.52,109.595,109.52,109.575,446600000.0
2007-08-30 22:33:00,109.575,109.59,109.52,109.53,246600000.0
2007-08-30 22:34:00,109.545,109.55,109.525,109.55,83000000.0
2007-08-30 22:35:00,109.55,109.57,109.53,109.57,209100000.0
2007-08-30 22:36:00,109.57,109.58,109.55,109.56,40700000.0
2007-08-30 22:37:00,109.56,109.6,109.54,109.57,168200000.0
2007-08-30 22:38:00,109.575,109.59,109.57,109.575,76100000.0
2007-08-30 22:39:00,109.575,109.605,109.57,109.59,151900000.0
2007-08-30 22:40:00,109.59,109.61,109.585,109.585,42300000.0
2007-08-30 22:41:00,109.58,109.59,109.565,109.565,69500000.0
2007-08-30 22:42:00,109.56,109.57,109.54,109.54,50300000.0
2007-08-30 22:43:00,109.53,109.57,109.52,109.57,90400000.0
2007-08-30 22:44:00,109.555,109.56,109.54,109.54,67800000.0
2007-08-30 22:45:00,109.56,109.58,109.545,109.575,58600000.0
2007-08-30 22:46:00,109.57,109.59,109.57,109.57,42400000.0
2007-08-30 22:47:00,109.575,109.585,109.55,109.56,106800000.0
2007-08-30 22:48:00,109.56,109.56,109.53,109.53,166100001.0
2007-08-30 22:49:00,109.545,109.55,109.52,109.54,54200000.0
2007-08-30 22:50:00,109.52,109.53,109.5,109.505,150800000.0
2007-08-30 22:51:00,109.49,109.51,109.46,109.5,209900001.0
2007-08-30 22:52:00,109.51,109.51,109.46,109.47,76100000.0
2007-08-30 22:53:00,109.46,109.49,109.46,109.46,108399999.0
2007-08-30 22:54:00,109.46,109.46,109.435,109.445,29500000.0
2007-08-30 22:55:00,109.44,109.45,109.43,109.44,37900000.0
2007-08-30 22:56:00,109.43,109.45,109.43,109.44,38300000.0
2007-08-30 22:57:00,109.435,109.44,109.43,109.44,39500000.0
2007-08-30 22:58:00,109.44,109.44,109.425,109.43,12800000.0
2007-08-30 22:59:00,109.42,109.44,109.4,109.4,34300000.0
2007-08-30 23:00:00,109.4,109.4,109.39,109.39,9200000.0
2007-08-30 23:01:00,109.4,109.4,109.4,109.4,8300000.0
2007-08-30 23:02:00,109.4,109.4,109.38,109.39,30200000.0
2007-08-30 23:03:00,109.38,109.38,109.37,109.37,10500000.0
2007-08-30 23:04:00,109.38,109.38,109.36,109.38,44700000.0
2007-08-30 23:05:00,109.39,109.4,109.39,109.39,37900000.0
2007-08-30 23:06:00,109.4,109.4,109.39,109.39,16600000.0
2007-08-30 23:07:00,109.4,109.4,109.4,109.4,8300000.0
2007-08-30 23:08:00,109.38,109.43,109.365,109.43,29300000.0
2007-08-30 23:09:00,109.41,109.41,109.395,109.41,21000000.0
2007-08-30 23:10:00,109.42,109.42,109.41,109.41,8600000.0
2007-08-30 23:11:00,109.41,109.49,109.41,109.49,38200000.0
2007-08-30 23:12:00,109.48,109.52,109.48,109.52,63900000.0
2007-08-30 23:13:00,109.52,109.53,109.51,109.52,40300000.0
2007-08-30 23:14:00,109.52,109.52,109.51,109.52,44700000.0
2007-08-30 23:15:00,109.52,109.52,109.52,109.52,26500000.0
2007-08-30 23:17:00,109.51,109.55,109.495,109.55,61600000.0
2007-08-30 23:18:00,109.55,109.56,109.55,109.55,28100000.0
2007-08-30 23:19:00,109.56,109.58,109.55,109.58,45600000.0
2007-08-30 23:20:00,109.58,109.58,109.555,109.56,74900000.0
2007-08-30 23:21:00,109.56,109.56,109.55,109.55,7800000.0
2007-08-30 23:22:00,109.55,109.57,109.54,109.56,67300000.0
2007-08-30 23:23:00,109.56,109.58,109.56,109.57,44500000.0
2007-08-30 23:24:00,109.57,109.57,109.54,109.54,99600000.0
2007-08-30 23:25:00,109.53,109.53,109.53,109.53,16600000.0
2007-08-30 23:26:00,109.54,109.575,109.525,109.56,90400000.0
2007-08-30 23:27:00,109.57,109.58,109.53,109.54,98400000.0
2007-08-30 23:28:00,109.54,109.57,109.51,109.545,129200000.0
2007-08-30 23:29:00,109.555,109.56,109.55,109.55,29000000.0
2007-08-30 23:30:00,109.56,109.58,109.53,109.56,52700000.0
2007-08-30 23:31:00,109.595,109.595,109.53,109.57,91500000.0
2007-08-30 23:32:00,109.58,109.585,109.57,109.58,36100000.0
2007-08-30 23:33:00,109.57,109.585,109.57,109.585,13900000.0
2007-08-30 23:34:00,109.54,109.54,109.54,109.54,8300000.0
2007-08-30 23:35:00,109.53,109.53,109.53,109.53,33200000.0
2007-08-30 23:36:00,109.53,109.53,109.53,109.53,8300000.0
2007-08-30 23:37:00,109.55,109.555,109.505,109.505,97000000.0
2007-08-30 23:38:00,109.525,109.545,109.5,109.5,102900000.0
2007-08-30 23:39:00,109.515,109.56,109.515,109.56,28000000.0
2007-08-30 23:40:00,109.555,109.555,109.5,109.5,52700000.0
2007-08-30 23:42:00,109.515,109.515,109.495,109.495,11200000.0
2007-08-30 23:43:00,109.47,109.565,109.47,109.55,51600000.0
2007-08-30 23:44:00,109.56,109.565,109.555,109.56,37200000.0
2007-08-30 23:45:00,109.555,109.555,109.525,109.53,103400000.0
2007-08-30 23:46:00,109.54,109.54,109.53,109.53,20400000.0
2007-08-30 23:48:00,109.53,109.53,109.51,109.52,55400000.0
2007-08-30 23:49:00,109.515,109.53,109.51,109.52,116600000.0
2007-08-30 23:50:00,109.52,109.52,109.505,109.505,26000000.0
2007-08-30 23:51:00,109.5,109.5,109.49,109.495,54000000.0
2007-08-30 23:52:00,109.49,109.495,109.48,109.495,31700000.0
2007-08-30 23:53:00,109.5,109.5,109.5,109.5,13500000.0
2007-08-30 23:54:00,109.51,109.51,109.5,109.51,29300000.0
2007-08-30 23:55:00,109.51,109.51,109.5,109.5,21700000.0
2007-08-30 23:56:00,109.505,109.53,109.5,109.515,61400000.0
2007-08-30 23:59:00,109.51,109.52,109.51,109.51,23700000.0
2007-08-31 00:01:00,109.51,109.52,109.51,109.52,42900000.0
2007-08-31 00:02:00,109.52,109.585,109.52,109.555,170400000.0
2007-08-31 00:03:00,109.56,109.58,109.53,109.58,112300000.0
2007-08-31 00:04:00,109.575,109.59,109.55,109.57,127000000.0
2007-08-31 00:05:00,109.55,109.58,109.53,109.58,95000000.0
2007-08-31 00:06:00,109.58,109.625,109.58,109.625,190300000.0
2007-08-31 00:07:00,109.62,109.635,109.615,109.635,64700000.0
2007-08-31 00:08:00,109.64,109.64,109.6,109.6,43000000.0
2007-08-31 00:09:00,109.63,109.645,109.615,109.645,162399999.0
2007-08-31 00:10:00,109.65,109.655,109.62,109.63,250800000.0
2007-08-31 00:11:00,109.63,109.635,109.61,109.635,223700000.0
2007-08-31 00:12:00,109.63,109.63,109.61,109.63,68400000.0
2007-08-31 00:13:00,109.63,109.63,109.61,109.63,92700000.0
2007-08-31 00:14:00,109.63,109.635,109.625,109.635,25100000.0
2007-08-31 00:15:00,109.64,109.64,109.64,109.64,52400000.0
2007-08-31 00:16:00,109.64,109.64,109.605,109.615,206700000.0
2007-08-31 00:17:00,109.615,109.63,109.615,109.63,170200002.0
2007-08-31 00:18:00,109.63,109.635,109.615,109.615,212200002.0
2007-08-31 00:19:00,109.62,109.62,109.6,109.6,133300000.0
2007-08-31 00:20:00,109.58,109.58,109.53,109.56,499199991.0
2007-08-31 00:21:00,109.56,109.58,109.52,109.56,446799993.0
2007-08-31 00:22:00,109.565,109.565,109.55,109.55,85100000.0
2007-08-31 00:23:00,109.56,109.56,109.545,109.555,54600000.0
2007-08-31 00:24:00,109.56,109.56,109.55,109.55,67600000.0
2007-08-31 00:25:00,109.555,109.555,109.545,109.55,51500000.0
2007-08-31 00:26:00,109.56,109.57,109.55,109.55,188399999.0
2007-08-31 00:27:00,109.555,109.57,109.555,109.57,157999999.0
2007-08-31 00:28:00,109.575,109.58,109.57,109.575,234599998.0
2007-08-31 00:29:00,109.57,109.59,109.57,109.585,176899999.0
2007-08-31 00:30:00,109.58,109.585,109.575,109.58,68300000.0
2007-08-31 00:31:00,109.58,109.59,109.57,109.575,109399999.0
2007-08-31 00:32:00,109.57,109.575,109.57,109.575,106999999.0
2007-08-31 00:33:00,109.57,109.57,109.57,109.57,29800000.0
2007-08-31 00:34:00,109.57,109.575,109.56,109.575,98099999.0
2007-08-31 00:35:00,109.575,109.575,109.57,109.57,107799999.0
2007-08-31 00:36:00,109.575,109.575,109.57,109.575,125399999.0
2007-08-31 00:37:00,109.57,109.575,109.565,109.57,130300000.0
2007-08-31 00:38:00,109.57,109.575,109.565,109.57,123300000.0
2007-08-31 00:39:00,109.57,109.57,109.55,109.55,166000000.0
2007-08-31 00:40:00,109.55,109.56,109.55,109.55,49200000.0
2007-08-31 00:41:00,109.55,109.555,109.54,109.54,86000000.0
2007-08-31 00:42:00,109.55,109.56,109.53,109.56,312599997.0
2007-08-31 00:43:00,109.555,109.565,109.55,109.56,229699999.0
2007-08-31 00:44:00,109.56,109.56,109.545,109.55,67300000.0
2007-08-31 00:45:00,109.545,109.55,109.525,109.55,195599999.0
2007-08-31 00:46:00,109.55,109.55,109.53,109.54,114899998.0
2007-08-31 00:47:00,109.54,109.555,109.505,109.545,320599997.0
2007-08-31 00:48:00,109.54,109.56,109.54,109.56,175699998.0
2007-08-31 00:49:00,109.54,109.54,109.49,109.52,199600000.0
2007-08-31 00:50:00,109.52,109.56,109.51,109.56,150900000.0
2007-08-31 00:51:00,109.55,109.57,109.53,109.565,214599995.0
2007-08-31 00:52:00,109.56,109.565,109.525,109.525,132299997.0
2007-08-31 00:53:00,109.56,109.56,109.525,109.56,160599997.0
2007-08-31 00:54:00,109.54,109.565,109.54,109.565,81800000.0
2007-08-31 00:55:00,109.54,109.57,109.54,109.57,67300000.0
2007-08-31 00:56:00,109.58,109.59,109.57,109.58,53400000.0
2007-08-31 00:57:00,109.59,109.6,109.58,109.59,61900002.0
2007-08-31 00:58:00,109.59,109.6,109.57,109.6,87899999.0
2007-08-31 00:59:00,109.6,109.61,109.57,109.61,117100000.0
2007-08-31 01:00:00,109.595,109.595,109.54,109.58,99000000.0
2007-08-31 01:01:00,109.58,109.64,109.58,109.64,284900000.0
2007-08-31 01:02:00,109.63,109.65,109.555,109.64,193499998.0
2007-08-31 01:03:00,109.64,109.64,109.56,109.59,80299999.0
2007-08-31 01:04:00,109.58,109.615,109.58,109.59,173700000.0
2007-08-31 01:05:00,109.61,109.61,109.575,109.59,137200000.0
2007-08-31 01:06:00,109.59,109.59,109.565,109.58,118200000.0
2007-08-31 01:07:00,109.58,109.58,109.58,109.58,8300000.0
2007-08-31 01:08:00,109.58,109.605,109.58,109.6,25100000.0
2007-08-31 01:09:00,109.6,109.62,109.59,109.59,12700000.0
2007-08-31 01:10:00,109.625,109.645,109.59,109.62,114900000.0
2007-08-31 01:11:00,109.64,109.68,109.64,109.67,186500000.0
2007-08-31 01:12:00,109.67,109.695,109.67,109.68,69900000.0
2007-08-31 01:13:00,109.68,109.68,109.64,109.66,177999999.0
2007-08-31 01:14:00,109.66,109.705,109.66,109.7,303399993.0
2007-08-31 01:15:00,109.7,109.72,109.695,109.72,74800000.0
2007-08-31 01:16:00,109.72,109.735,109.72,109.73,77900000.0
2007-08-31 01:17:00,109.74,109.745,109.735,109.74,154399995.0
2007-08-31 01:18:00,109.75,109.75,109.72,109.73,237499994.0
2007-08-31 01:19:00,109.73,109.735,109.69,109.695,376299990.0
2007-08-31 01:20:00,109.7,109.715,109.7,109.71,246299995.0
2007-08-31 01:21:00,109.71,109.715,109.665,109.67,281100000.0
2007-08-31 01:22:00,109.655,109.69,109.655,109.655,161199993.0
2007-08-31 01:23:00,109.685,109.69,109.685,109.69,20300000.0
2007-08-31 01:24:00,109.67,109.7,109.67,109.7,136200000.0
2007-08-31 01:25:00,109.695,109.695,109.66,109.68,111299998.0
2007-08-31 01:26:00,109.67,109.69,109.67,109.69,7100000.0
2007-08-31 01:27:00,109.69,109.705,109.68,109.7,109200000.0
2007-08-31 01:28:00,109.68,109.7,109.68,109.7,11500000.0
2007-08-31 01:29:00,109.7,109.715,109.625,109.68,231699999.0
2007-08-31 01:30:00,109.67,109.73,109.605,109.73,464800000.0
2007-08-31 01:31:00,109.7,109.77,109.67,109.73,471699997.0
2007-08-31 01:32:00,109.73,109.76,109.73,109.76,166400000.0
2007-08-31 01:33:00,109.76,109.78,109.755,109.78,188699999.0
2007-08-31 01:34:00,109.78,109.82,109.78,109.8,140999997.0
2007-08-31 01:35:00,109.79,109.87,109.775,109.85,453999990.0
2007-08-31 01:36:00,109.85,109.85,109.75,109.79,304499994.0
2007-08-31 01:37:00,109.79,109.81,109.78,109.81,117699998.0
2007-08-31 01:38:00,109.8,109.81,109.765,109.8,82499997.0
2007-08-31 01:39:00,109.8,109.83,109.79,109.81,289600000.0
2007-08-31 01:40:00,109.805,109.84,109.805,109.82,269399999.0
2007-08-31 01:41:00,109.795,109.83,109.795,109.815,183099999.0
2007-08-31 01:42:00,109.82,109.86,109.785,109.785,402499998.0
2007-08-31 01:43:00,109.825,109.85,109.785,109.85,438599988.0
2007-08-31 01:44:00,109.85,109.86,109.81,109.82,441699991.0
2007-08-31 01:45:00,109.82,109.83,109.805,109.81,147299995.0
2007-08-31 01:46:00,109.81,109.81,109.785,109.81,162399993.0
2007-08-31 01:47:00,109.8,109.81,109.8,109.8,66499998.0
2007-08-31 01:48:00,109.8,109.8,109.75,109.76,676599981.0
2007-08-31 01:49:00,109.76,109.77,109.73,109.735,355800000.0
2007-08-31 01:50:00,109.735,109.78,109.725,109.78,252200000.0
2007-08-31 01:51:00,109.745,109.78,109.74,109.78,84200000.0
2007-08-31 01:52:00,109.78,109.8,109.77,109.8,218200000.0
2007-08-31 01:53:00,109.8,109.81,109.765,109.79,288599998.0
2007-08-31 01:54:00,109.79,109.82,109.765,109.82,569199990.0
2007-08-31 01:55:00,109.82,109.85,109.82,109.83,396699995.0
2007-08-31 01:56:00,109.84,109.87,109.79,109.79,608799992.0
2007-08-31 01:57:00,109.79,109.82,109.785,109.8,244199994.0
2007-08-31 01:58:00,109.79,109.81,109.785,109.81,180599997.0
2007-08-31 01:59:00,109.81,109.84,109.805,109.82,250399995.0
2007-08-31 02:00:00,109.82,109.83,109.8,109.82,355899998.0
2007-08-31 02:01:00,109.83,109.83,109.805,109.805,102200000.0
2007-08-31 02:02:00,109.81,109.81,109.745,109.76,286099999.0
2007-08-31 02:03:00,109.76,109.77,109.75,109.77,100500000.0
2007-08-31 02:04:00,109.78,109.79,109.78,109.79,70400000.0
2007-08-31 02:05:00,109.78,109.78,109.73,109.755,441699991.0
2007-08-31 02:06:00,109.75,109.76,109.71,109.73,678800000.0
2007-08-31 02:07:00,109.73,109.75,109.7,109.74,568200000.0
2007-08-31 02:08:00,109.73,109.76,109.73,109.76,331499999.0
2007-08-31 02:09:00,109.75,109.77,109.74,109.77,319800000.0
2007-08-31 02:10:00,109.77,109.78,109.755,109.76,424599999.0
2007-08-31 02:11:00,109.76,109.76,109.7,109.72,389199999.0
2007-08-31 02:12:00,109.72,109.74,109.715,109.74,256200000.0
2007-08-31 02:13:00,109.74,109.74,109.715,109.725,178299998.0
2007-08-31 02:14:00,109.73,109.73,109.7,109.72,97400000.0
2007-08-31 02:15:00,109.72,109.72,109.69,109.69,122500000.0
2007-08-31 02:16:00,109.69,109.7,109.65,109.67,503600000.0
2007-08-31 02:17:00,109.67,109.67,109.65,109.66,408100000.0
2007-08-31 02:18:00,109.66,109.68,109.655,109.67,327800006.0
2007-08-31 02:19:00,109.67,109.67,109.64,109.65,135200000.0
2007-08-31 02:20:00,109.65,109.65,109.62,109.63,313900001.0
2007-08-31 02:21:00,109.64,109.64,109.59,109.59,205000002.0
2007-08-31 02:22:00,109.61,109.65,109.595,109.615,473800000.0
2007-08-31 02:23:00,109.61,109.66,109.6,109.66,767300004.0
2007-08-31 02:24:00,109.655,109.655,109.59,109.59,392400001.0
2007-08-31 02:25:00,109.595,109.61,109.57,109.6,590100001.0
2007-08-31 02:26:00,109.59,109.59,109.57,109.59,133100000.0
2007-08-31 02:27:00,109.58,109.58,109.53,109.55,352000000.0
2007-08-31 02:28:00,109.55,109.56,109.535,109.55,244100003.0
2007-08-31 02:29:00,109.55,109.55,109.53,109.53,307799999.0
2007-08-31 02:30:00,109.53,109.54,109.53,109.54,41800000.0
2007-08-31 02:31:00,109.53,109.53,109.5,109.51,265800002.0
2007-08-31 02:32:00,109.51,109.53,109.495,109.53,472500003.0
2007-08-31 02:33:00,109.525,109.55,109.51,109.52,453200000.0
2007-08-31 02:34:00,109.52,109.53,109.52,109.53,137500000.0
2007-08-31 02:35:00,109.53,109.54,109.515,109.515,162700000.0
2007-08-31 02:36:00,109.515,109.53,109.5,109.52,99899998.0
2007-08-31 02:37:00,109.52,109.53,109.52,109.52,112200000.0
2007-08-31 02:38:00,109.52,109.53,109.51,109.51,234700000.0
2007-08-31 02:39:00,109.52,109.52,109.45,109.48,745200000.0
2007-08-31 02:40:00,109.49,109.52,109.47,109.52,464199999.0
2007-08-31 02:41:00,109.52,109.55,109.485,109.55,292600000.0
2007-08-31 02:42:00,109.55,109.56,109.525,109.56,489600001.0
2007-08-31 02:43:00,109.56,109.59,109.54,109.55,652200003.0
2007-08-31 02:44:00,109.55,109.56,109.51,109.515,362300001.0
2007-08-31 02:45:00,109.51,109.51,109.46,109.46,716000002.0
2007-08-31 02:46:00,109.47,109.51,109.47,109.5,263100000.0
2007-08-31 02:47:00,109.5,109.51,109.48,109.51,196999999.0
2007-08-31 02:48:00,109.51,109.54,109.51,109.53,522699999.0
2007-08-31 02:49:00,109.54,109.54,109.48,109.53,423300001.0
2007-08-31 02:50:00,109.53,109.55,109.5,109.53,494399999.0
2007-08-31 02:51:00,109.53,109.53,109.49,109.52,277800001.0
2007-08-31 02:52:00,109.52,109.56,109.49,109.55,798199999.0
2007-08-31 02:53:00,109.55,109.61,109.55,109.61,710900001.0
2007-08-31 02:54:00,109.61,109.63,109.59,109.59,727900002.0
2007-08-31 02:55:00,109.61,109.61,109.525,109.57,1203300005.0
2007-08-31 02:56:00,109.58,109.58,109.54,109.54,321999999.0
2007-08-31 02:57:00,109.55,109.55,109.525,109.55,778299992.0
2007-08-31 02:58:00,109.55,109.55,109.54,109.55,510000002.0
2007-08-31 02:59:00,109.55,109.55,109.52,109.52,1027699990.0
2007-08-31 03:00:00,109.52,109.53,109.475,109.51,1038100000.0
2007-08-31 03:01:00,109.51,109.53,109.5,109.53,265599999.0
2007-08-31 03:02:00,109.52,109.56,109.52,109.54,741300002.0
2007-08-31 03:03:00,109.54,109.575,109.54,109.57,450299995.0
2007-08-31 03:04:00,109.565,109.57,109.54,109.54,341999996.0
2007-08-31 03:05:00,109.54,109.55,109.54,109.54,287399995.0
2007-08-31 03:06:00,109.54,109.55,109.535,109.55,235299998.0
2007-08-31 03:07:00,109.545,109.58,109.545,109.575,506500000.0
2007-08-31 03:08:00,109.575,109.58,109.565,109.57,264099999.0
2007-08-31 03:09:00,109.57,109.6,109.555,109.59,317299999.0
2007-08-31 03:10:00,109.59,109.6,109.57,109.58,390800000.0
2007-08-31 03:11:00,109.58,109.59,109.58,109.59,119800000.0
2007-08-31 03:12:00,109.59,109.59,109.58,109.58,43300000.0
2007-08-31 03:13:00,109.58,109.58,109.58,109.58,49200000.0
2007-08-31 03:14:00,109.59,109.65,109.59,109.65,540799995.0
2007-08-31 03:15:00,109.65,109.7,109.63,109.67,906099998.0
2007-08-31 03:16:00,109.67,109.7,109.645,109.65,596400000.0
2007-08-31 03:17:00,109.65,109.65,109.63,109.63,528800000.0
2007-08-31 03:18:00,109.65,109.67,109.63,109.67,170500000.0
2007-08-31 03:19:00,109.665,109.67,109.58,109.58,606000002.0
2007-08-31 03:20:00,109.56,109.6,109.53,109.53,672899999.0
2007-08-31 03:21:00,109.56,109.56,109.52,109.56,542300000.0
2007-08-31 03:22:00,109.55,109.58,109.55,109.57,285500000.0
2007-08-31 03:23:00,109.57,109.595,109.57,109.57,349500000.0
2007-08-31 03:24:00,109.57,109.58,109.57,109.57,155799999.0
2007-08-31 03:25:00,109.58,109.59,109.58,109.58,92400000.0
2007-08-31 03:26:00,109.58,109.59,109.53,109.53,515900002.0
2007-08-31 03:27:00,109.53,109.535,109.525,109.53,237900000.0
2007-08-31 03:28:00,109.53,109.53,109.52,109.52,122200000.0
2007-08-31 03:29:00,109.52,109.53,109.51,109.51,201700000.0
2007-08-31 03:30:00,109.52,109.52,109.51,109.51,104500000.0
2007-08-31 03:31:00,109.51,109.51,109.51,109.51,71200000.0
2007-08-31 03:32:00,109.51,109.52,109.51,109.51,81700000.0
2007-08-31 03:33:00,109.51,109.52,109.48,109.52,398700000.0
2007-08-31 03:34:00,109.52,109.54,109.5,109.52,309000000.0
2007-08-31 03:35:00,109.52,109.52,109.5,109.51,152400000.0
2007-08-31 03:36:00,109.51,109.53,109.51,109.53,88700000.0
2007-08-31 03:37:00,109.53,109.55,109.53,109.55,276400000.0
2007-08-31 03:38:00,109.55,109.57,109.53,109.55,396200000.0
2007-08-31 03:39:00,109.54,109.54,109.53,109.54,105800000.0
2007-08-31 03:40:00,109.53,109.54,109.53,109.54,87000000.0
2007-08-31 03:41:00,109.55,109.56,109.55,109.55,48600000.0
2007-08-31 03:42:00,109.55,109.57,109.53,109.57,294500002.0
2007-08-31 03:43:00,109.57,109.58,109.56,109.57,141200000.0
2007-08-31 03:44:00,109.57,109.59,109.56,109.58,183600000.0
2007-08-31 03:45:00,109.57,109.58,109.555,109.58,112100000.0
2007-08-31 03:46:00,109.58,109.59,109.57,109.59,181400000.0
2007-08-31 03:47:00,109.59,109.59,109.535,109.565,464300000.0
2007-08-31 03:48:00,109.57,109.6,109.56,109.57,326800000.0
2007-08-31 03:49:00,109.575,109.59,109.56,109.57,218400000.0
2007-08-31 03:50:00,109.59,109.59,109.57,109.58,137900000.0
2007-08-31 03:51:00,109.57,109.6,109.57,109.6,122500000.0
2007-08-31 03:52:00,109.6,109.62,109.585,109.6,528199998.0
2007-08-31 03:53:00,109.6,109.64,109.6,109.64,563300000.0
2007-08-31 03:54:00,109.63,109.68,109.625,109.66,783199999.0
2007-08-31 03:55:00,109.67,109.71,109.64,109.705,1069500000.0
2007-08-31 03:56:00,109.7,109.71,109.68,109.69,457600004.0
2007-08-31 03:57:00,109.67,109.71,109.67,109.7,340000000.0
2007-08-31 03:58:00,109.7,109.72,109.685,109.71,611100002.0
2007-08-31 03:59:00,109.71,109.72,109.68,109.71,453200001.0
2007-08-31 04:00:00,109.71,109.72,109.71,109.71,277500000.0
2007-08-31 04:01:00,109.71,109.72,109.69,109.71,207000002.0
2007-08-31 04:02:00,109.71,109.73,109.7,109.71,384999998.0
2007-08-31 04:03:00,109.72,109.72,109.71,109.71,119300000.0
2007-08-31 04:04:00,109.71,109.71,109.68,109.68,264400001.0
2007-08-31 04:05:00,109.69,109.71,109.68,109.71,518400000.0
2007-08-31 04:06:00,109.71,109.74,109.71,109.73,668000000.0
2007-08-31 04:07:00,109.73,109.74,109.72,109.72,179500000.0
2007-08-31 04:08:00,109.73,109.73,109.69,109.71,80500000.0
2007-08-31 04:09:00,109.71,109.72,109.69,109.72,265500000.0
2007-08-31 04:10:00,109.72,109.74,109.71,109.74,294900000.0
2007-08-31 04:11:00,109.74,109.75,109.73,109.735,320000000.0
2007-08-31 04:12:00,109.73,109.77,109.73,109.76,302700000.0
2007-08-31 04:13:00,109.765,109.79,109.76,109.76,591300004.0
2007-08-31 04:14:00,109.76,109.77,109.75,109.76,370400000.0
2007-08-31 04:15:00,109.76,109.76,109.72,109.73,293700000.0
2007-08-31 04:16:00,109.73,109.73,109.71,109.73,762500001.0
2007-08-31 04:17:00,109.73,109.75,109.73,109.74,447300000.0
2007-08-31 04:18:00,109.74,109.75,109.74,109.74,433199999.0
2007-08-31 04:19:00,109.74,109.75,109.73,109.74,276799998.0
2007-08-31 04:20:00,109.74,109.78,109.74,109.76,410799998.0
2007-08-31 04:21:00,109.76,109.77,109.76,109.77,168600000.0
2007-08-31 04:22:00,109.77,109.77,109.72,109.73,554700000.0
2007-08-31 04:23:00,109.73,109.75,109.72,109.74,355699998.0
2007-08-31 04:24:00,109.74,109.75,109.71,109.735,614099996.0
2007-08-31 04:25:00,109.75,109.75,109.725,109.73,334700002.0
2007-08-31 04:26:00,109.73,109.73,109.725,109.73,117100002.0
2007-08-31 04:27:00,109.74,109.75,109.73,109.74,461600004.0
2007-08-31 04:28:00,109.74,109.74,109.74,109.74,263700002.0
2007-08-31 04:29:00,109.74,109.75,109.72,109.75,443000005.0
2007-08-31 04:30:00,109.75,109.76,109.735,109.75,529599999.0
2007-08-31 04:31:00,109.75,109.76,109.745,109.745,399299998.0
2007-08-31 04:32:00,109.75,109.75,109.74,109.75,445199997.0
2007-08-31 04:33:00,109.75,109.75,109.735,109.74,145099999.0
2007-08-31 04:34:00,109.74,109.75,109.72,109.72,219699999.0
2007-08-31 04:35:00,109.72,109.73,109.69,109.69,345399999.0
2007-08-31 04:36:00,109.7,109.7,109.66,109.675,384900000.0
2007-08-31 04:37:00,109.68,109.7,109.67,109.7,298100000.0
2007-08-31 04:38:00,109.69,109.7,109.67,109.68,136800000.0
2007-08-31 04:39:00,109.69,109.69,109.68,109.68,79400000.0
2007-08-31 04:40:00,109.68,109.68,109.68,109.68,92100000.0
2007-08-31 04:41:00,109.68,109.68,109.68,109.68,6400000.0
2007-08-31 04:42:00,109.68,109.69,109.67,109.68,47000000.0
2007-08-31 04:43:00,109.68,109.69,109.67,109.68,152300000.0
2007-08-31 04:44:00,109.68,109.68,109.67,109.68,34100000.0
2007-08-31 04:45:00,109.68,109.68,109.66,109.67,53700000.0
2007-08-31 04:46:00,109.67,109.7,109.67,109.69,176200001.0
2007-08-31 04:47:00,109.69,109.7,109.69,109.69,96400001.0
2007-08-31 04:48:00,109.69,109.69,109.66,109.66,248100000.0
2007-08-31 04:49:00,109.66,109.69,109.66,109.68,677500000.0
2007-08-31 04:50:00,109.68,109.71,109.68,109.695,222800000.0
2007-08-31 04:51:00,109.7,109.7,109.69,109.69,102300000.0
2007-08-31 04:52:00,109.69,109.7,109.69,109.7,128600000.0
2007-08-31 04:53:00,109.7,109.74,109.69,109.71,130000001.0
2007-08-31 04:54:00,109.71,109.71,109.69,109.69,136600003.0
2007-08-31 04:55:00,109.705,109.71,109.68,109.69,189200006.0
2007-08-31 04:56:00,109.7,109.73,109.69,109.73,169400000.0
2007-08-31 04:57:00,109.73,109.73,109.73,109.73,73500000.0
2007-08-31 04:58:00,109.72,109.73,109.72,109.73,206700000.0
2007-08-31 04:59:00,109.73,109.75,109.73,109.74,267700002.0
2007-08-31 05:00:00,109.74,109.74,109.74,109.74,90900000.0
2007-08-31 05:01:00,109.74,109.76,109.74,109.76,115500000.0
2007-08-31 05:02:00,109.76,109.76,109.75,109.76,190600000.0
2007-08-31 05:03:00,109.76,109.77,109.73,109.73,229700004.0
2007-08-31 05:04:00,109.73,109.74,109.73,109.74,207200005.0
2007-08-31 05:05:00,109.74,109.74,109.73,109.74,118800002.0
2007-08-31 05:06:00,109.73,109.74,109.73,109.735,74200002.0
2007-08-31 05:07:00,109.74,109.78,109.72,109.745,299700003.0
2007-08-31 05:08:00,109.74,109.8,109.74,109.755,530300001.0
2007-08-31 05:09:00,109.765,109.77,109.76,109.77,92800001.0
2007-08-31 05:10:00,109.78,109.79,109.77,109.79,162200000.0
2007-08-31 05:11:00,109.81,109.88,109.81,109.87,419500001.0
2007-08-31 05:12:00,109.87,109.89,109.84,109.84,318900005.0
2007-08-31 05:13:00,109.84,109.85,109.83,109.85,115700000.0
2007-08-31 05:14:00,109.85,109.86,109.79,109.82,490756945.0
2007-08-31 05:15:00,109.83,109.83,109.82,109.825,79700003.0
2007-08-31 05:16:00,109.825,109.87,109.825,109.87,262600009.0
2007-08-31 05:17:00,109.86,109.87,109.86,109.86,222900000.0
2007-08-31 05:18:00,109.86,109.86,109.86,109.86,76200000.0
2007-08-31 05:19:00,109.86,109.87,109.86,109.87,101599998.0
2007-08-31 05:20:00,109.87,109.87,109.87,109.87,31600000.0
2007-08-31 05:21:00,109.87,109.88,109.87,109.87,93600001.0
2007-08-31 05:22:00,109.87,109.88,109.86,109.86,143699999.0
2007-08-31 05:23:00,109.86,109.87,109.83,109.85,323700000.0
2007-08-31 05:24:00,109.845,109.85,109.83,109.84,387100000.0
2007-08-31 05:25:00,109.85,109.85,109.85,109.85,31600000.0
2007-08-31 05:26:00,109.85,109.85,109.85,109.85,31600000.0
2007-08-31 05:27:00,109.85,109.85,109.835,109.84,183999999.0
2007-08-31 05:28:00,109.84,109.84,109.83,109.83,31700000.0
2007-08-31 05:29:00,109.84,109.85,109.84,109.85,116300000.0
2007-08-31 05:30:00,109.85,109.86,109.83,109.85,349699996.0
2007-08-31 05:31:00,109.855,109.88,109.84,109.87,256499998.0
2007-08-31 05:32:00,109.88,109.91,109.88,109.9,227900000.0
2007-08-31 05:33:00,109.92,109.97,109.92,109.97,500099997.0
2007-08-31 05:34:00,109.97,110.01,109.96,109.96,864099999.0
2007-08-31 05:35:00,109.97,109.97,109.865,109.91,1022799996.0
2007-08-31 05:36:00,109.9,109.955,109.865,109.92,1183400011.0
2007-08-31 05:37:00,109.92,109.925,109.88,109.89,669800009.0
2007-08-31 05:38:00,109.89,109.95,109.88,109.95,1130900000.0
2007-08-31 05:39:00,109.95,109.99,109.925,109.97,1111599989.0
2007-08-31 05:40:00,109.97,109.99,109.95,109.975,588799998.0
2007-08-31 05:41:00,109.975,110.0,109.94,109.965,398300000.0
2007-08-31 05:42:00,109.96,109.985,109.95,109.985,472000001.0
2007-08-31 05:43:00,109.98,110.02,109.97,109.99,840500003.0
2007-08-31 05:44:00,109.98,110.03,109.97,110.02,865300002.0
2007-08-31 05:45:00,110.01,110.03,109.97,110.01,643400001.0
2007-08-31 05:46:00,110.01,110.04,110.01,110.01,377499997.0
2007-08-31 05:47:00,110.02,110.05,110.01,110.05,413600000.0
2007-08-31 05:48:00,110.05,110.05,110.035,110.04,393300005.0
2007-08-31 05:49:00,110.04,110.12,110.03,110.1,845200000.0
2007-08-31 05:50:00,110.1,110.11,110.025,110.06,787899998.0
2007-08-31 05:51:00,110.055,110.055,110.01,110.04,1003499995.0
2007-08-31 05:52:00,110.045,110.13,110.045,110.13,576700011.0
2007-08-31 05:53:00,110.11,110.14,110.055,110.075,1050800001.0
2007-08-31 05:54:00,110.07,110.15,110.045,110.13,876100002.0
2007-08-31 05:55:00,110.13,110.17,110.1,110.17,562900000.0
2007-08-31 05:56:00,110.16,110.17,110.12,110.14,720399989.0
2007-08-31 05:57:00,110.14,110.15,110.12,110.13,443999997.0
2007-08-31 05:58:00,110.135,110.135,110.12,110.12,302200000.0
2007-08-31 05:59:00,110.12,110.14,110.085,110.12,606199997.0
2007-08-31 06:00:00,110.12,110.13,110.07,110.09,640900000.0
2007-08-31 06:01:00,110.09,110.09,110.035,110.06,421999999.0
2007-08-31 06:02:00,110.06,110.07,109.95,109.95,745099997.0
2007-08-31 06:03:00,109.95,109.97,109.91,109.96,559300000.0
2007-08-31 06:04:00,109.96,109.96,109.87,109.935,1101699996.0
2007-08-31 06:05:00,109.94,109.97,109.94,109.97,564499999.0
2007-08-31 06:06:00,109.97,109.97,109.955,109.97,393600000.0
2007-08-31 06:07:00,109.98,109.99,109.96,109.98,520499998.0
2007-08-31 06:08:00,109.98,109.98,109.95,109.97,803499999.0
2007-08-31 06:09:00,109.97,109.98,109.955,109.96,689499996.0
2007-08-31 06:10:00,109.96,109.98,109.96,109.98,55600000.0
2007-08-31 06:11:00,109.98,109.99,109.965,109.99,224999999.0
2007-08-31 06:12:00,109.99,110.025,109.975,110.02,553800007.0
2007-08-31 06:13:00,110.02,110.03,110.02,110.03,178399999.0
2007-08-31 06:14:00,110.03,110.04,110.01,110.03,893900006.0
2007-08-31 06:15:00,110.04,110.07,110.02,110.07,775900003.0
2007-08-31 06:16:00,110.065,110.065,110.025,110.05,641800000.0
2007-08-31 06:17:00,110.055,110.06,110.04,110.06,367399998.0
2007-08-31 06:18:00,110.06,110.06,110.05,110.05,441700000.0
2007-08-31 06:19:00,110.05,110.095,110.05,110.095,557799997.0
2007-08-31 06:20:00,110.09,110.1,110.08,110.08,531400009.0
2007-08-31 06:21:00,110.08,110.08,110.045,110.045,157199999.0
2007-08-31 06:22:00,110.06,110.07,110.04,110.06,146400000.0
2007-08-31 06:23:00,110.06,110.07,110.06,110.07,350799998.0
2007-08-31 06:24:00,110.07,110.07,110.065,110.07,219600000.0
2007-08-31 06:25:00,110.07,110.07,110.05,110.07,64600000.0
2007-08-31 06:26:00,110.07,110.08,110.05,110.05,440799998.0
2007-08-31 06:27:00,110.06,110.06,110.025,110.05,177500000.0
2007-08-31 06:28:00,110.045,110.05,110.04,110.05,239699999.0
2007-08-31 06:29:00,110.05,110.07,110.035,110.035,133100002.0
2007-08-31 06:30:00,110.04,110.04,110.02,110.03,80500000.0
2007-08-31 06:31:00,110.05,110.07,110.03,110.05,569599997.0
2007-08-31 06:32:00,110.05,110.05,110.01,110.02,143499999.0
2007-08-31 06:33:00,110.03,110.05,110.02,110.02,439300000.0
2007-08-31 06:34:00,110.015,110.05,110.015,110.05,742799996.0
2007-08-31 06:35:00,110.04,110.05,110.03,110.03,213600000.0
2007-08-31 06:36:00,110.03,110.05,110.03,110.05,188800000.0
2007-08-31 06:37:00,110.05,110.065,110.03,110.06,402400000.0
2007-08-31 06:38:00,110.06,110.06,110.055,110.06,22400000.0
2007-08-31 06:39:00,110.06,110.06,110.04,110.04,294600000.0
2007-08-31 06:40:00,110.04,110.04,110.03,110.03,176400000.0
2007-08-31 06:41:00,110.03,110.04,110.02,110.03,433000000.0
2007-08-31 06:42:00,110.03,110.04,110.02,110.04,316900000.0
2007-08-31 06:43:00,110.04,110.04,110.02,110.03,142000000.0
2007-08-31 06:44:00,110.03,110.03,109.99,110.0,308500000.0
2007-08-31 06:45:00,110.01,110.01,109.995,110.01,87000000.0
2007-08-31 06:46:00,110.01,110.03,110.01,110.02,40000000.0
2007-08-31 06:47:00,110.01,110.02,110.0,110.02,80700000.0
2007-08-31 06:48:00,110.02,110.04,110.02,110.04,50400000.0
2007-08-31 06:49:00,110.04,110.04,110.02,110.03,92899998.0
2007-08-31 06:50:00,110.03,110.05,110.015,110.04,351499996.0
2007-08-31 06:51:00,110.04,110.05,110.04,110.05,134800000.0
2007-08-31 06:52:00,110.05,110.05,110.035,110.04,107700000.0
2007-08-31 06:53:00,110.06,110.06,110.03,110.04,462699995.0
2007-08-31 06:54:00,110.04,110.04,110.03,110.04,190999996.0
2007-08-31 06:55:00,110.04,110.04,109.98,109.99,461999994.0
2007-08-31 06:56:00,109.99,110.01,109.99,109.99,118999998.0
2007-08-31 06:57:00,110.0,110.01,109.99,110.01,113800000.0
2007-08-31 06:58:00,110.01,110.02,109.97,109.98,290700001.0
2007-08-31 06:59:00,109.975,109.975,109.9,109.95,1050800000.0
2007-08-31 07:00:00,109.92,109.98,109.92,109.95,703100001.0
2007-08-31 07:01:00,109.96,109.96,109.95,109.96,245600004.0
2007-08-31 07:02:00,109.95,109.97,109.94,109.96,795781146.0
2007-08-31 07:03:00,109.96,109.96,109.895,109.95,622500002.0
2007-08-31 07:04:00,109.95,109.96,109.91,109.925,659500003.0
2007-08-31 07:05:00,109.92,109.95,109.89,109.89,575400007.0
2007-08-31 07:06:00,109.885,109.9,109.855,109.9,355900000.0
2007-08-31 07:07:00,109.91,109.92,109.845,109.875,209400000.0
2007-08-31 07:08:00,109.875,109.91,109.84,109.9,384900001.0
2007-08-31 07:09:00,109.89,109.9,109.875,109.89,366700000.0
2007-08-31 07:10:00,109.88,109.88,109.835,109.835,425100002.0
2007-08-31 07:11:00,109.84,109.87,109.835,109.855,397200002.0
2007-08-31 07:12:00,109.87,109.87,109.86,109.86,115800002.0
2007-08-31 07:13:00,109.87,109.87,109.82,109.82,502500002.0
2007-08-31 07:14:00,109.82,109.89,109.82,109.89,312700000.0
2007-08-31 07:15:00,109.88,109.89,109.86,109.89,348800000.0
2007-08-31 07:16:00,109.89,109.92,109.89,109.92,245400004.0
2007-08-31 07:17:00,109.91,109.93,109.91,109.93,258000004.0
2007-08-31 07:18:00,109.93,109.96,109.93,109.96,387200004.0
2007-08-31 07:19:00,109.97,109.97,109.96,109.965,290700005.0
2007-08-31 07:20:00,109.97,109.97,109.875,109.92,863300014.0
2007-08-31 07:21:00,109.92,109.92,109.89,109.89,321300003.0
2007-08-31 07:22:00,109.89,109.89,109.86,109.87,606900010.0
2007-08-31 07:23:00,109.87,109.88,109.87,109.88,327500005.0
2007-08-31 07:24:00,109.87,109.88,109.86,109.865,194400006.0
2007-08-31 07:25:00,109.87,109.89,109.865,109.875,564100009.0
2007-08-31 07:26:00,109.88,109.88,109.85,109.86,342000004.0
2007-08-31 07:27:00,109.86,109.87,109.845,109.85,385000010.0
2007-08-31 07:28:00,109.86,109.87,109.84,109.85,178200002.0
2007-08-31 07:29:00,109.86,109.86,109.83,109.83,546400005.0
2007-08-31 07:30:00,109.84,109.86,109.84,109.84,376300008.0
2007-08-31 07:31:00,109.84,109.85,109.84,109.85,218100002.0
2007-08-31 07:32:00,109.85,109.9,109.85,109.9,578500010.0
2007-08-31 07:33:00,109.9,109.91,109.9,109.91,412999998.0
2007-08-31 07:34:00,109.91,109.92,109.91,109.92,306600002.0
2007-08-31 07:35:00,109.92,109.94,109.91,109.93,372699996.0
2007-08-31 07:36:00,109.93,109.94,109.9,109.92,592000001.0
2007-08-31 07:37:00,109.92,109.92,109.88,109.89,687500005.0
2007-08-31 07:38:00,109.88,109.89,109.865,109.89,367999998.0
2007-08-31 07:39:00,109.89,109.91,109.89,109.91,318899999.0
2007-08-31 07:40:00,109.9,109.91,109.89,109.9,89500003.0
2007-08-31 07:41:00,109.91,109.94,109.905,109.93,241099999.0
2007-08-31 07:42:00,109.93,109.93,109.915,109.93,117400003.0
2007-08-31 07:43:00,109.92,109.96,109.91,109.96,239000002.0
2007-08-31 07:44:00,109.96,109.96,109.89,109.91,268800002.0
2007-08-31 07:45:00,109.91,109.92,109.91,109.92,170200003.0
2007-08-31 07:46:00,109.91,109.92,109.91,109.92,180799999.0
2007-08-31 07:47:00,109.92,109.92,109.905,109.905,232100000.0
2007-08-31 07:48:00,109.905,109.94,109.9,109.935,685099998.0
2007-08-31 07:49:00,109.94,109.945,109.93,109.94,135500001.0
2007-08-31 07:50:00,109.95,110.0,109.94,109.98,1525799989.0
2007-08-31 07:51:00,109.98,110.03,109.98,110.0,1179899987.0
2007-08-31 07:52:00,110.0,110.02,109.96,109.96,893299989.0
2007-08-31 07:53:00,109.96,109.97,109.92,109.93,483799991.0
2007-08-31 07:54:00,109.93,109.96,109.925,109.95,819099987.0
2007-08-31 07:55:00,109.95,109.955,109.895,109.93,1081199996.0
2007-08-31 07:56:00,109.91,109.95,109.8,109.82,1244099990.0
2007-08-31 07:57:00,109.815,109.855,109.715,109.75,1188799998.0
2007-08-31 07:58:00,109.75,109.77,109.705,109.745,863500000.0
2007-08-31 07:59:00,109.74,109.8,109.715,109.79,1366099986.0
2007-08-31 08:00:00,109.79,109.82,109.77,109.81,1158299983.0
2007-08-31 08:01:00,109.81,109.82,109.78,109.81,534599999.0
2007-08-31 08:02:00,109.795,109.83,109.78,109.83,1041800007.0
2007-08-31 08:03:00,109.83,109.88,109.83,109.83,1039900010.0
2007-08-31 08:04:00,109.83,109.84,109.81,109.82,531600003.0
2007-08-31 08:05:00,109.815,109.82,109.79,109.82,661799990.0
2007-08-31 08:06:00,109.825,109.86,109.81,109.82,931400005.0
2007-08-31 08:07:00,109.82,109.87,109.8,109.845,957999991.0
2007-08-31 08:08:00,109.86,109.86,109.83,109.84,747599998.0
2007-08-31 08:09:00,109.85,109.86,109.84,109.845,252499996.0
2007-08-31 08:10:00,109.845,109.86,109.84,109.85,573400001.0
2007-08-31 08:11:00,109.85,109.86,109.81,109.82,921299998.0
2007-08-31 08:12:00,109.825,109.89,109.825,109.87,536899998.0
2007-08-31 08:13:00,109.87,109.91,109.87,109.88,961700002.0
2007-08-31 08:14:00,109.89,109.9,109.88,109.9,628099996.0
2007-08-31 08:15:00,109.9,109.91,109.85,109.86,508600000.0
2007-08-31 08:16:00,109.85,109.88,109.84,109.87,785700001.0
2007-08-31 08:17:00,109.87,109.9,109.87,109.89,913399998.0
2007-08-31 08:18:00,109.9,109.91,109.88,109.89,559800001.0
2007-08-31 08:19:00,109.89,109.91,109.89,109.91,238700000.0
2007-08-31 08:20:00,109.9,109.93,109.9,109.93,776099997.0
2007-08-31 08:21:00,109.94,109.95,109.91,109.92,651400005.0
2007-08-31 08:22:00,109.93,109.94,109.93,109.94,536000000.0
2007-08-31 08:23:00,109.94,109.95,109.915,109.93,291500000.0
2007-08-31 08:24:00,109.92,109.94,109.92,109.94,188900000.0
2007-08-31 08:25:00,109.925,109.97,109.925,109.95,210700000.0
2007-08-31 08:26:00,109.95,109.98,109.895,109.95,549500001.0
2007-08-31 08:27:00,109.94,109.98,109.94,109.96,522300000.0
2007-08-31 08:28:00,109.98,110.0,109.96,109.98,573299998.0
2007-08-31 08:29:00,109.99,110.06,109.99,110.05,397200004.0
2007-08-31 08:30:00,110.04,110.04,109.975,110.01,796300003.0
2007-08-31 08:31:00,110.0,110.03,109.985,110.01,518000000.0
2007-08-31 08:32:00,110.02,110.07,110.015,110.07,457200000.0
2007-08-31 08:33:00,110.07,110.07,110.04,110.06,284100000.0
2007-08-31 08:34:00,110.06,110.07,110.03,110.04,288299998.0
2007-08-31 08:35:00,110.04,110.07,110.03,110.05,432900002.0
2007-08-31 08:36:00,110.04,110.14,110.035,110.14,972099998.0
2007-08-31 08:37:00,110.14,110.15,110.1,110.125,515400000.0
2007-08-31 08:38:00,110.12,110.16,110.09,110.11,568500003.0
2007-08-31 08:39:00,110.11,110.11,110.05,110.06,523800003.0
2007-08-31 08:40:00,110.06,110.11,110.06,110.07,569800002.0
2007-08-31 08:41:00,110.07,110.11,110.05,110.05,578099999.0
2007-08-31 08:42:00,110.06,110.11,110.04,110.105,691499998.0
2007-08-31 08:43:00,110.08,110.11,110.05,110.08,900099995.0
2007-08-31 08:44:00,110.08,110.1,110.065,110.1,217900000.0
2007-08-31 08:45:00,110.09,110.09,110.05,110.08,182000001.0
2007-08-31 08:46:00,110.07,110.12,110.07,110.12,218500002.0
2007-08-31 08:47:00,110.11,110.25,110.11,110.22,659100000.0
2007-08-31 08:48:00,110.22,110.25,110.21,110.24,409700000.0
2007-08-31 08:49:00,110.24,110.25,110.23,110.25,188000000.0
2007-08-31 08:50:00,110.26,110.35,110.24,110.34,773099999.0
2007-08-31 08:51:00,110.34,110.39,110.315,110.38,734000002.0
2007-08-31 08:52:00,110.39,110.44,110.34,110.39,999799994.0
2007-08-31 08:53:00,110.39,110.42,110.36,110.4,733599997.0
2007-08-31 08:54:00,110.41,110.43,110.355,110.355,495500000.0
2007-08-31 08:55:00,110.355,110.53,110.35,110.53,1279100003.0
2007-08-31 08:56:00,110.53,110.59,110.5,110.53,1418600001.0
2007-08-31 08:57:00,110.525,110.54,110.37,110.38,1274999997.0
2007-08-31 08:58:00,110.38,110.44,110.36,110.365,444499997.0
2007-08-31 08:59:00,110.36,110.44,110.36,110.4,1260300002.0
2007-08-31 09:00:00,110.41,110.44,110.31,110.37,721799999.0
2007-08-31 09:01:00,110.37,110.42,110.335,110.41,362200001.0
2007-08-31 09:02:00,110.41,110.46,110.41,110.44,458499997.0
2007-08-31 09:03:00,110.45,110.46,110.4,110.4,423399999.0
2007-08-31 09:04:00,110.405,110.42,110.34,110.39,1235699993.0
2007-08-31 09:05:00,110.39,110.42,110.37,110.4,689399999.0
2007-08-31 09:06:00,110.4,110.4,110.28,110.33,567600000.0
2007-08-31 09:07:00,110.33,110.37,110.31,110.36,682600004.0
2007-08-31 09:08:00,110.36,110.36,110.275,110.33,765399994.0
2007-08-31 09:09:00,110.33,110.35,110.245,110.26,471799999.0
2007-08-31 09:10:00,110.26,110.28,110.25,110.25,417699999.0
2007-08-31 09:11:00,110.235,110.25,110.205,110.23,225600000.0
2007-08-31 09:12:00,110.23,110.25,110.205,110.25,240799998.0
2007-08-31 09:13:00,110.26,110.26,110.22,110.25,700299999.0
2007-08-31 09:14:00,110.25,110.39,110.25,110.33,593200001.0
2007-08-31 09:15:00,110.34,110.34,110.265,110.31,269699999.0
2007-08-31 09:16:00,110.31,110.32,110.28,110.31,621300000.0
2007-08-31 09:17:00,110.315,110.33,110.28,110.3,971099993.0
2007-08-31 09:18:00,110.295,110.33,110.29,110.3,621399997.0
2007-08-31 09:19:00,110.31,110.32,110.27,110.29,483099998.0
2007-08-31 09:20:00,110.27,110.28,110.23,110.24,708600009.0
2007-08-31 09:21:00,110.24,110.32,110.225,110.32,557700007.0
2007-08-31 09:22:00,110.31,110.34,110.29,110.34,280600002.0
2007-08-31 09:23:00,110.34,110.4,110.32,110.34,825200005.0
2007-08-31 09:24:00,110.35,110.36,110.31,110.32,221300000.0
2007-08-31 09:25:00,110.32,110.34,110.3,110.34,312700000.0
2007-08-31 09:26:00,110.33,110.34,110.32,110.34,90200000.0
2007-08-31 09:27:00,110.34,110.37,110.33,110.37,611499992.0
2007-08-31 09:28:00,110.36,110.36,110.315,110.315,657899997.0
2007-08-31 09:29:00,110.32,110.38,110.32,110.34,342799999.0
2007-08-31 09:30:00,110.35,110.37,110.33,110.33,237200001.0
2007-08-31 09:31:00,110.33,110.33,110.3,110.31,284300000.0
2007-08-31 09:32:00,110.32,110.32,110.27,110.29,336400001.0
2007-08-31 09:33:00,110.29,110.3,110.25,110.26,264399999.0
2007-08-31 09:34:00,110.27,110.31,110.25,110.29,663099999.0
2007-08-31 09:35:00,110.28,110.31,110.28,110.3,477899998.0
2007-08-31 09:36:00,110.3,110.32,110.285,110.3,337600000.0
2007-08-31 09:37:00,110.28,110.31,110.26,110.265,339299998.0
2007-08-31 09:38:00,110.28,110.28,110.2,110.22,668599998.0
2007-08-31 09:39:00,110.22,110.235,110.1,110.16,1775900026.0
2007-08-31 09:40:00,110.16,110.16,110.09,110.12,1130199993.0
2007-08-31 09:41:00,110.12,110.16,110.105,110.135,1393500027.0
2007-08-31 09:42:00,110.14,110.17,110.12,110.14,805500003.0
2007-08-31 09:43:00,110.14,110.17,110.12,110.135,526099997.0
2007-08-31 09:44:00,110.15,110.19,110.15,110.19,471600000.0
2007-08-31 09:45:00,110.19,110.2,110.15,110.19,717799995.0
2007-08-31 09:46:00,110.19,110.2,110.15,110.16,295800000.0
2007-08-31 09:47:00,110.15,110.17,110.135,110.16,413999995.0
2007-08-31 09:48:00,110.16,110.17,110.12,110.12,238499999.0
2007-08-31 09:49:00,110.12,110.14,110.09,110.11,269500002.0
2007-08-31 09:50:00,110.11,110.17,110.075,110.17,532999997.0
2007-08-31 09:51:00,110.18,110.2,110.17,110.18,177400000.0
2007-08-31 09:52:00,110.18,110.2,110.15,110.2,233699994.0
2007-08-31 09:53:00,110.2,110.22,110.19,110.21,80700000.0
2007-08-31 09:54:00,110.2,110.21,110.2,110.21,36699999.0
2007-08-31 09:55:00,110.22,110.24,110.21,110.24,131400002.0
2007-08-31 09:56:00,110.23,110.25,110.23,110.24,363700011.0
2007-08-31 09:57:00,110.23,110.25,110.22,110.25,80500000.0
2007-08-31 09:58:00,110.24,110.25,110.21,110.21,369899995.0
2007-08-31 09:59:00,110.21,110.22,110.19,110.195,464199993.0
2007-08-31 10:00:00,110.19,110.23,110.19,110.21,309899998.0
2007-08-31 10:01:00,110.21,110.22,110.185,110.21,611499993.0
2007-08-31 10:02:00,110.2,110.23,110.17,110.18,568900002.0
2007-08-31 10:03:00,110.17,110.19,110.025,110.09,1242400007.0
2007-08-31 10:04:00,110.09,110.14,110.015,110.14,1643899989.0
2007-08-31 10:05:00,110.14,110.15,110.095,110.15,920500005.0
2007-08-31 10:06:00,110.15,110.16,110.105,110.13,721099992.0
2007-08-31 10:07:00,110.13,110.18,110.13,110.145,965200001.0
2007-08-31 10:08:00,110.15,110.19,110.15,110.19,590700000.0
2007-08-31 10:09:00,110.19,110.2,110.14,110.18,508300000.0
2007-08-31 10:10:00,110.18,110.2,110.165,110.2,134400000.0
2007-08-31 10:11:00,110.21,110.22,110.165,110.17,409899999.0
2007-08-31 10:12:00,110.17,110.2,110.13,110.15,442400000.0
2007-08-31 10:13:00,110.17,110.18,110.145,110.17,199200000.0
2007-08-31 10:14:00,110.17,110.19,110.165,110.19,102400000.0
2007-08-31 10:15:00,110.18,110.23,110.17,110.22,418600003.0
2007-08-31 10:16:00,110.22,110.23,110.22,110.22,374799998.0
2007-08-31 10:17:00,110.23,110.24,110.19,110.195,321799999.0
2007-08-31 10:18:00,110.21,110.23,110.195,110.23,503099996.0
2007-08-31 10:19:00,110.22,110.23,110.21,110.22,200500000.0
2007-08-31 10:20:00,110.22,110.25,110.21,110.23,428100002.0
2007-08-31 10:21:00,110.23,110.25,110.18,110.22,932999992.0
2007-08-31 10:22:00,110.215,110.24,110.215,110.24,423499996.0
2007-08-31 10:23:00,110.23,110.24,110.205,110.24,181400000.0
2007-08-31 10:24:00,110.23,110.24,110.195,110.195,245400000.0
2007-08-31 10:25:00,110.195,110.26,110.195,110.23,182500000.0
2007-08-31 10:26:00,110.23,110.25,110.23,110.25,437600000.0
2007-08-31 10:27:00,110.26,110.34,110.26,110.33,431900000.0
2007-08-31 10:28:00,110.35,110.4,110.33,110.36,871499996.0
2007-08-31 10:29:00,110.36,110.39,110.345,110.345,600500000.0
2007-08-31 10:30:00,110.36,110.37,110.33,110.36,392199999.0
2007-08-31 10:31:00,110.36,110.4,110.35,110.37,134700001.0
2007-08-31 10:32:00,110.37,110.4,110.34,110.4,406599998.0
2007-08-31 10:33:00,110.4,110.4,110.345,110.35,389799998.0
2007-08-31 10:34:00,110.35,110.38,110.31,110.34,605499987.0
2007-08-31 10:35:00,110.31,110.37,110.31,110.34,318499999.0
2007-08-31 10:36:00,110.33,110.33,110.28,110.3,265699999.0
2007-08-31 10:37:00,110.3,110.31,110.255,110.29,374999999.0
2007-08-31 10:38:00,110.275,110.29,110.26,110.27,389600004.0
2007-08-31 10:39:00,110.27,110.29,110.265,110.28,280399998.0
2007-08-31 10:40:00,110.28,110.28,110.27,110.27,86500000.0
2007-08-31 10:41:00,110.27,110.27,110.25,110.25,147300000.0
2007-08-31 10:42:00,110.25,110.26,110.19,110.24,722600007.0
2007-08-31 10:43:00,110.24,110.27,110.24,110.26,345800000.0
2007-08-31 10:44:00,110.26,110.27,110.24,110.25,176500002.0
2007-08-31 10:45:00,110.25,110.26,110.23,110.23,395500000.0
2007-08-31 10:46:00,110.23,110.26,110.22,110.25,215600003.0
2007-08-31 10:47:00,110.26,110.26,110.215,110.25,337600000.0
2007-08-31 10:48:00,110.25,110.28,110.245,110.27,187200001.0
2007-08-31 10:49:00,110.27,110.27,110.24,110.24,150900000.0
2007-08-31 10:50:00,110.24,110.26,110.24,110.26,53400000.0
2007-08-31 10:51:00,110.25,110.27,110.225,110.23,374600002.0
2007-08-31 10:52:00,110.23,110.23,110.19,110.2,231900000.0
2007-08-31 10:53:00,110.2,110.22,110.18,110.18,318800001.0
2007-08-31 10:54:00,110.18,110.24,110.17,110.21,573300010.0
2007-08-31 10:55:00,110.21,110.22,110.165,110.21,426899999.0
2007-08-31 10:56:00,110.195,110.2,110.16,110.19,140700000.0
2007-08-31 10:57:00,110.19,110.2,110.15,110.165,276000001.0
2007-08-31 10:58:00,110.165,110.21,110.145,110.2,264199998.0
2007-08-31 10:59:00,110.2,110.22,110.185,110.2,278600001.0
2007-08-31 11:00:00,110.2,110.22,110.2,110.21,272800000.0
2007-08-31 11:01:00,110.2,110.21,110.18,110.21,300799999.0
2007-08-31 11:02:00,110.21,110.28,110.2,110.23,645099994.0
2007-08-31 11:03:00,110.24,110.3,110.22,110.29,391600001.0
2007-08-31 11:04:00,110.29,110.29,110.225,110.23,864900000.0
2007-08-31 11:05:00,110.21,110.24,110.195,110.21,829899999.0
2007-08-31 11:06:00,110.21,110.22,110.175,110.19,585000000.0
2007-08-31 11:07:00,110.19,110.23,110.175,110.23,450999999.0
2007-08-31 11:08:00,110.23,110.28,110.23,110.255,556500000.0
2007-08-31 11:09:00,110.27,110.3,110.245,110.29,289900000.0
2007-08-31 11:10:00,110.29,110.3,110.28,110.3,144200001.0
2007-08-31 11:11:00,110.31,110.33,110.3,110.32,323300002.0
2007-08-31 11:12:00,110.33,110.36,110.32,110.36,236400000.0
2007-08-31 11:13:00,110.35,110.35,110.32,110.34,327000004.0
2007-08-31 11:14:00,110.345,110.41,110.34,110.38,325900000.0
2007-08-31 11:15:00,110.38,110.41,110.355,110.37,654999995.0
2007-08-31 11:16:00,110.37,110.43,110.37,110.4,731000007.0
2007-08-31 11:17:00,110.37,110.45,110.37,110.43,376699998.0
2007-08-31 11:18:00,110.42,110.42,110.35,110.35,727599998.0
2007-08-31 11:19:00,110.335,110.35,110.295,110.295,364999999.0
2007-08-31 11:20:00,110.3,110.34,110.29,110.32,1157699996.0
2007-08-31 11:21:00,110.33,110.4,110.31,110.4,679054386.0
2007-08-31 11:22:00,110.39,110.43,110.37,110.43,911600003.0
2007-08-31 11:23:00,110.43,110.43,110.37,110.38,535700000.0
2007-08-31 11:24:00,110.38,110.39,110.335,110.38,549799993.0
2007-08-31 11:25:00,110.38,110.4,110.35,110.36,235700002.0
2007-08-31 11:26:00,110.37,110.37,110.34,110.35,142199998.0
2007-08-31 11:27:00,110.37,110.37,110.34,110.35,94000001.0
2007-08-31 11:28:00,110.35,110.38,110.34,110.37,656999992.0
2007-08-31 11:29:00,110.35,110.41,110.34,110.41,420999998.0
2007-08-31 11:30:00,110.41,110.42,110.38,110.38,513099997.0
2007-08-31 11:31:00,110.38,110.43,110.37,110.39,241999997.0
2007-08-31 11:32:00,110.38,110.4,110.34,110.37,428899992.0
2007-08-31 11:33:00,110.38,110.39,110.32,110.32,431300006.0
2007-08-31 11:34:00,110.32,110.36,110.295,110.35,965600009.0
2007-08-31 11:35:00,110.35,110.35,110.285,110.285,346600006.0
2007-08-31 11:36:00,110.31,110.35,110.3,110.34,255000001.0
2007-08-31 11:37:00,110.36,110.37,110.325,110.35,360300002.0
2007-08-31 11:38:00,110.35,110.38,110.33,110.38,345200003.0
2007-08-31 11:39:00,110.38,110.38,110.355,110.38,163000005.0
2007-08-31 11:40:00,110.36,110.39,110.335,110.39,668900002.0
2007-08-31 11:41:00,110.39,110.43,110.36,110.43,530200006.0
2007-08-31 11:42:00,110.42,110.44,110.41,110.44,74800000.0
2007-08-31 11:43:00,110.43,110.47,110.41,110.43,334300002.0
2007-08-31 11:44:00,110.43,110.51,110.43,110.48,524600003.0
2007-08-31 11:45:00,110.48,110.51,110.47,110.48,346000000.0
2007-08-31 11:46:00,110.48,110.52,110.47,110.52,538000009.0
2007-08-31 11:47:00,110.52,110.55,110.51,110.54,308500000.0
2007-08-31 11:48:00,110.54,110.56,110.53,110.54,201800000.0
2007-08-31 11:49:00,110.53,110.54,110.49,110.54,322800000.0
2007-08-31 11:50:00,110.54,110.6,110.54,110.57,423300000.0
2007-08-31 11:51:00,110.56,110.57,110.54,110.55,483600000.0
2007-08-31 11:52:00,110.57,110.61,110.55,110.58,668499995.0
2007-08-31 11:53:00,110.56,110.58,110.54,110.57,632200000.0
2007-08-31 11:54:00,110.57,110.58,110.52,110.54,692600002.0
2007-08-31 11:55:00,110.55,110.58,110.525,110.55,297599999.0
2007-08-31 11:56:00,110.55,110.59,110.55,110.59,302700002.0
2007-08-31 11:57:00,110.59,110.59,110.54,110.55,259200000.0
2007-08-31 11:58:00,110.56,110.56,110.51,110.54,310999998.0
2007-08-31 11:59:00,110.54,110.55,110.515,110.54,352199999.0
2007-08-31 12:00:00,110.54,110.55,110.53,110.53,146600005.0
2007-08-31 12:01:00,110.54,110.56,110.53,110.54,135500004.0
2007-08-31 12:02:00,110.53,110.55,110.53,110.55,98000003.0
2007-08-31 12:03:00,110.54,110.54,110.505,110.53,201800000.0
2007-08-31 12:04:00,110.53,110.55,110.51,110.53,275000003.0
2007-08-31 12:05:00,110.52,110.52,110.475,110.5,221400000.0
2007-08-31 12:06:00,110.49,110.49,110.42,110.44,390400000.0
2007-08-31 12:07:00,110.45,110.45,110.35,110.38,783700001.0
2007-08-31 12:08:00,110.39,110.41,110.36,110.41,540999994.0
2007-08-31 12:09:00,110.41,110.41,110.375,110.38,267400000.0
2007-08-31 12:10:00,110.38,110.38,110.35,110.37,122700000.0
2007-08-31 12:11:00,110.36,110.36,110.35,110.35,25600000.0
2007-08-31 12:12:00,110.34,110.4,110.34,110.39,451600000.0
2007-08-31 12:13:00,110.39,110.46,110.37,110.45,329800001.0
2007-08-31 12:14:00,110.45,110.5,110.41,110.48,630900000.0
2007-08-31 12:15:00,110.48,110.52,110.48,110.49,369000000.0
2007-08-31 12:16:00,110.475,110.51,110.44,110.48,618699999.0
2007-08-31 12:17:00,110.48,110.51,110.435,110.49,791499997.0
2007-08-31 12:18:00,110.49,110.5,110.475,110.49,207700000.0
2007-08-31 12:19:00,110.49,110.54,110.455,110.53,277700002.0
2007-08-31 12:20:00,110.53,110.56,110.51,110.56,176699999.0
2007-08-31 12:21:00,110.545,110.56,110.51,110.51,232800001.0
2007-08-31 12:22:00,110.53,110.53,110.435,110.49,350700000.0
2007-08-31 12:23:00,110.48,110.5,110.395,110.41,396700001.0
2007-08-31 12:24:00,110.41,110.43,110.38,110.42,252500001.0
2007-08-31 12:25:00,110.42,110.42,110.36,110.38,154400000.0
2007-08-31 12:26:00,110.36,110.39,110.34,110.35,282300000.0
2007-08-31 12:27:00,110.35,110.35,110.25,110.29,528999998.0
2007-08-31 12:28:00,110.275,110.36,110.275,110.34,654100000.0
2007-08-31 12:29:00,110.34,110.34,110.29,110.32,156500000.0
2007-08-31 12:30:00,110.35,110.37,110.235,110.26,689699994.0
2007-08-31 12:31:00,110.27,110.3,110.21,110.28,429499999.0
2007-08-31 12:32:00,110.28,110.29,110.27,110.27,901799995.0
2007-08-31 12:33:00,110.28,110.31,110.27,110.295,523099993.0
2007-08-31 12:34:00,110.3,110.32,110.3,110.31,227800000.0
2007-08-31 12:35:00,110.31,110.32,110.26,110.28,403600000.0
2007-08-31 12:36:00,110.28,110.29,110.245,110.29,341199998.0
2007-08-31 12:37:00,110.29,110.35,110.285,110.32,524699998.0
2007-08-31 12:38:00,110.32,110.34,110.255,110.28,497499998.0
2007-08-31 12:39:00,110.265,110.27,110.2,110.21,722500003.0
2007-08-31 12:40:00,110.21,110.23,110.165,110.18,452200000.0
2007-08-31 12:41:00,110.18,110.25,110.18,110.21,368199999.0
2007-08-31 12:42:00,110.21,110.26,110.21,110.26,556000002.0
2007-08-31 12:43:00,110.24,110.24,110.21,110.22,294599996.0
2007-08-31 12:44:00,110.22,110.24,110.205,110.23,392800000.0
2007-08-31 12:45:00,110.23,110.3,110.225,110.3,701199995.0
2007-08-31 12:46:00,110.3,110.33,110.3,110.33,123600000.0
2007-08-31 12:47:00,110.34,110.39,110.305,110.36,1115699998.0
2007-08-31 12:48:00,110.36,110.43,110.355,110.4,1111599998.0
2007-08-31 12:49:00,110.4,110.42,110.355,110.38,961600006.0
2007-08-31 12:50:00,110.38,110.41,110.355,110.41,570800001.0
2007-08-31 12:51:00,110.4,110.46,110.38,110.39,766900001.0
2007-08-31 12:52:00,110.39,110.41,110.38,110.39,570199999.0
2007-08-31 12:53:00,110.4,110.44,110.39,110.395,361299995.0
2007-08-31 12:54:00,110.4,110.47,110.4,110.47,386999999.0
2007-08-31 12:55:00,110.46,110.48,110.45,110.45,362200003.0
2007-08-31 12:56:00,110.435,110.46,110.4,110.42,407200001.0
2007-08-31 12:57:00,110.43,110.48,110.42,110.47,339800000.0
2007-08-31 12:58:00,110.46,110.46,110.435,110.46,299200001.0
2007-08-31 12:59:00,110.445,110.53,110.445,110.52,504399997.0
2007-08-31 13:00:00,110.51,110.6,110.485,110.6,905099996.0
2007-08-31 13:01:00,110.6,110.6,110.55,110.59,820399996.0
2007-08-31 13:02:00,110.59,110.64,110.555,110.62,698999997.0
2007-08-31 13:03:00,110.595,110.61,110.56,110.58,498899999.0
2007-08-31 13:04:00,110.57,110.6,110.565,110.58,574200001.0
2007-08-31 13:05:00,110.58,110.58,110.545,110.57,567600001.0
2007-08-31 13:06:00,110.58,110.6,110.56,110.57,368300003.0
2007-08-31 13:07:00,110.59,110.59,110.47,110.51,611200000.0
2007-08-31 13:08:00,110.51,110.53,110.46,110.49,521800001.0
2007-08-31 13:09:00,110.48,110.5,110.45,110.47,300700000.0
2007-08-31 13:10:00,110.46,110.47,110.44,110.46,153900000.0
2007-08-31 13:11:00,110.46,110.51,110.44,110.45,193300000.0
2007-08-31 13:12:00,110.46,110.47,110.445,110.47,108600000.0
2007-08-31 13:13:00,110.47,110.47,110.385,110.4,370200000.0
2007-08-31 13:14:00,110.4,110.43,110.385,110.42,440399996.0
2007-08-31 13:15:00,110.405,110.47,110.405,110.47,193431238.0
2007-08-31 13:16:00,110.46,110.53,110.45,110.52,504682800.0
2007-08-31 13:17:00,110.53,110.54,110.49,110.51,431314041.0
2007-08-31 13:18:00,110.5,110.5,110.345,110.38,846353757.0
2007-08-31 13:19:00,110.39,110.41,110.335,110.38,620500012.0
2007-08-31 13:20:00,110.38,110.42,110.36,110.42,544700013.0
2007-08-31 13:21:00,110.405,110.46,110.405,110.44,612400002.0
2007-08-31 13:22:00,110.45,110.45,110.41,110.43,114200000.0
2007-08-31 13:23:00,110.42,110.48,110.4,110.41,723300011.0
2007-08-31 13:24:00,110.42,110.44,110.38,110.42,535399998.0
2007-08-31 13:25:00,110.42,110.47,110.41,110.425,841399999.0
2007-08-31 13:26:00,110.45,110.45,110.415,110.44,444299996.0
2007-08-31 13:27:00,110.44,110.45,110.4,110.43,922299992.0
2007-08-31 13:28:00,110.43,110.46,110.425,110.46,299300000.0
2007-08-31 13:29:00,110.46,110.49,110.435,110.47,497300000.0
2007-08-31 13:30:00,110.49,110.5,110.435,110.49,512799998.0
2007-08-31 13:31:00,110.49,110.5,110.43,110.48,1252899980.0
2007-08-31 13:32:00,110.5,110.51,110.44,110.49,542599992.0
2007-08-31 13:33:00,110.49,110.53,110.47,110.5,1099699968.0
2007-08-31 13:34:00,110.47,110.49,110.34,110.39,1415200007.0
2007-08-31 13:35:00,110.39,110.45,110.3,110.44,1706199992.0
2007-08-31 13:36:00,110.44,110.44,110.345,110.38,1840399973.0
2007-08-31 13:37:00,110.37,110.41,110.335,110.37,1049799989.0
2007-08-31 13:38:00,110.37,110.42,110.35,110.4,604099992.0
2007-08-31 13:39:00,110.4,110.42,110.39,110.41,289099997.0
2007-08-31 13:40:00,110.41,110.45,110.39,110.41,683599990.0
2007-08-31 13:41:00,110.4,110.44,110.39,110.43,501199994.0
2007-08-31 13:42:00,110.43,110.47,110.4,110.47,703499994.0
2007-08-31 13:43:00,110.47,110.52,110.45,110.52,527500003.0
2007-08-31 13:44:00,110.52,110.55,110.455,110.54,486800003.0
2007-08-31 13:45:00,110.54,110.56,110.5,110.51,1093299990.0
2007-08-31 13:46:00,110.51,110.52,110.475,110.5,596800005.0
2007-08-31 13:47:00,110.5,110.51,110.47,110.48,393300002.0
2007-08-31 13:48:00,110.48,110.48,110.4,110.48,1034200005.0
2007-08-31 13:49:00,110.475,110.5,110.46,110.49,483099994.0
2007-08-31 13:50:00,110.49,110.54,110.455,110.52,792000001.0
2007-08-31 13:51:00,110.52,110.61,110.5,110.56,917399998.0
2007-08-31 13:52:00,110.56,110.56,110.45,110.48,1185000009.0
2007-08-31 13:53:00,110.48,110.5,110.44,110.47,978300016.0
2007-08-31 13:54:00,110.47,110.51,110.39,110.44,1099999996.0
2007-08-31 13:55:00,110.44,110.45,110.395,110.4,1081599997.0
2007-08-31 13:56:00,110.4,110.41,110.34,110.36,586199999.0
2007-08-31 13:57:00,110.36,110.38,110.35,110.37,467899998.0
2007-08-31 13:58:00,110.36,110.37,110.325,110.33,633699992.0
2007-08-31 13:59:00,110.34,110.36,110.31,110.34,392899992.0
2007-08-31 14:00:00,110.33,110.34,110.3,110.33,386000002.0
2007-08-31 14:01:00,110.33,110.36,110.3,110.33,722600003.0
2007-08-31 14:02:00,110.34,110.36,110.31,110.32,507600004.0
2007-08-31 14:03:00,110.32,110.32,110.24,110.25,988900011.0
2007-08-31 14:04:00,110.24,110.27,110.215,110.27,1050300001.0
2007-08-31 14:05:00,110.27,110.32,110.27,110.29,726400011.0
2007-08-31 14:06:00,110.3,110.31,110.27,110.28,302199999.0
2007-08-31 14:07:00,110.28,110.32,110.27,110.3,510400005.0
2007-08-31 14:08:00,110.29,110.29,110.27,110.28,135699999.0
2007-08-31 14:09:00,110.28,110.34,110.275,110.32,1247599989.0
2007-08-31 14:10:00,110.32,110.35,110.305,110.34,569699993.0
2007-08-31 14:11:00,110.34,110.36,110.305,110.34,373899997.0
2007-08-31 14:12:00,110.33,110.35,110.31,110.34,483999990.0
2007-08-31 14:13:00,110.33,110.33,110.225,110.23,406800009.0
2007-08-31 14:14:00,110.235,110.29,110.19,110.2,1364699990.0
2007-08-31 14:15:00,110.21,110.21,110.1,110.15,800199995.0
2007-08-31 14:16:00,110.16,110.19,110.135,110.16,396599997.0
2007-08-31 14:17:00,110.155,110.21,110.15,110.16,688399996.0
2007-08-31 14:18:00,110.17,110.21,110.15,110.18,416700003.0
2007-08-31 14:19:00,110.18,110.18,110.04,110.09,804600003.0
2007-08-31 14:20:00,110.09,110.1,110.06,110.08,759800007.0
2007-08-31 14:21:00,110.08,110.09,110.035,110.07,621000000.0
2007-08-31 14:22:00,110.08,110.14,110.065,110.14,586300000.0
2007-08-31 14:23:00,110.13,110.19,110.12,110.15,403100000.0
2007-08-31 14:24:00,110.14,110.2,110.14,110.2,240700002.0
2007-08-31 14:25:00,110.2,110.2,110.14,110.18,353800000.0
2007-08-31 14:26:00,110.18,110.22,110.155,110.21,483100001.0
2007-08-31 14:27:00,110.22,110.22,110.18,110.2,425900000.0
2007-08-31 14:28:00,110.19,110.21,110.16,110.17,499600000.0
2007-08-31 14:29:00,110.17,110.18,110.115,110.13,347500000.0
2007-08-31 14:30:00,110.34,110.47,110.34,110.43,752000001.0
2007-08-31 14:31:00,110.435,110.59,110.43,110.59,1052700000.0
2007-08-31 14:32:00,110.59,110.63,110.55,110.58,947199996.0
2007-08-31 14:33:00,110.57,110.57,110.48,110.48,1068500001.0
2007-08-31 14:34:00,110.48,110.49,110.39,110.42,637800000.0
2007-08-31 14:35:00,110.42,110.45,110.4,110.42,900365681.0
2007-08-31 14:36:00,110.42,110.46,110.41,110.43,1052999995.0
2007-08-31 14:37:00,110.42,110.47,110.405,110.45,717999999.0
2007-08-31 14:38:00,110.46,110.49,110.44,110.47,568200000.0
2007-08-31 14:39:00,110.48,110.53,110.48,110.5,472500001.0
2007-08-31 14:40:00,110.5,110.55,110.46,110.5,1008700004.0
2007-08-31 14:41:00,110.5,110.54,110.485,110.51,754899996.0
2007-08-31 14:42:00,110.51,110.51,110.29,110.34,1170462219.0
2007-08-31 14:43:00,110.34,110.39,110.25,110.34,1060681119.0
2007-08-31 14:44:00,110.35,110.39,110.32,110.32,683500002.0
2007-08-31 14:45:00,110.33,110.39,110.295,110.37,642099997.0
2007-08-31 14:46:00,110.38,110.39,110.32,110.38,565400000.0
2007-08-31 14:47:00,110.37,110.41,110.37,110.39,510800000.0
2007-08-31 14:48:00,110.39,110.39,110.32,110.34,527300000.0
2007-08-31 14:49:00,110.34,110.35,110.32,110.32,241199999.0
2007-08-31 14:50:00,110.31,110.32,110.26,110.27,8300000.0
2007-08-31 14:51:00,110.32,110.32,110.32,110.32,8300000.0
2007-08-31 14:52:00,110.36,110.39,110.36,110.37,270300000.0
2007-08-31 14:53:00,110.36,110.4,110.35,110.38,249500001.0
2007-08-31 14:54:00,110.37,110.385,110.34,110.37,165400002.0
2007-08-31 14:55:00,110.36,110.37,110.33,110.34,168700000.0
2007-08-31 14:56:00,110.36,110.39,110.36,110.38,182400000.0
2007-08-31 14:57:00,110.38,110.38,110.37,110.37,128400000.0
2007-08-31 14:58:00,110.37,110.46,110.37,110.45,480700000.0
2007-08-31 14:59:00,110.44,110.49,110.44,110.49,341900001.0
2007-08-31 15:00:00,110.49,110.5,110.48,110.48,231000000.0
2007-08-31 15:01:00,110.49,110.51,110.47,110.5,281100003.0
2007-08-31 15:02:00,110.51,110.53,110.49,110.5,279900003.0
2007-08-31 15:03:00,110.5,110.51,110.45,110.47,268800000.0
2007-08-31 15:04:00,110.46,110.47,110.405,110.405,385100000.0
2007-08-31 15:05:00,110.405,110.45,110.405,110.43,100400000.0
2007-08-31 15:06:00,110.41,110.42,110.36,110.37,421900000.0
2007-08-31 15:07:00,110.38,110.43,110.37,110.4,364700002.0
2007-08-31 15:08:00,110.41,110.42,110.3,110.37,525200003.0
2007-08-31 15:09:00,110.37,110.37,110.29,110.32,627600005.0
2007-08-31 15:10:00,110.32,110.34,110.305,110.33,186200000.0
2007-08-31 15:11:00,110.32,110.33,110.27,110.29,338300000.0
2007-08-31 15:12:00,110.29,110.31,110.265,110.3,256900001.0
2007-08-31 15:13:00,110.32,110.33,110.31,110.33,45400000.0
2007-08-31 15:14:00,110.33,110.35,110.33,110.35,158000000.0
2007-08-31 15:15:00,110.35,110.36,110.305,110.32,464600000.0
2007-08-31 15:16:00,110.32,110.35,110.3,110.35,318499999.0
2007-08-31 15:17:00,110.36,110.36,110.32,110.32,222899997.0
2007-08-31 15:18:00,110.32,110.34,110.315,110.34,341499994.0
2007-08-31 15:19:00,110.33,110.35,110.31,110.33,130300000.0
2007-08-31 15:20:00,110.34,110.36,110.325,110.35,303999999.0
2007-08-31 15:21:00,110.36,110.39,110.36,110.37,175000000.0
2007-08-31 15:22:00,110.38,110.39,110.36,110.37,121100000.0
2007-08-31 15:23:00,110.37,110.41,110.37,110.4,138300000.0
2007-08-31 15:24:00,110.4,110.45,110.4,110.43,509299999.0
2007-08-31 15:25:00,110.43,110.43,110.39,110.4,743700000.0
2007-08-31 15:26:00,110.39,110.47,110.365,110.47,818699996.0
2007-08-31 15:27:00,110.47,110.49,110.44,110.48,625500001.0
2007-08-31 15:28:00,110.5,110.5,110.425,110.45,174500000.0
2007-08-31 15:29:00,110.435,110.44,110.41,110.42,334000000.0
2007-08-31 15:30:00,110.42,110.46,110.4,110.43,530600001.0
2007-08-31 15:31:00,110.43,110.48,110.42,110.47,548599991.0
2007-08-31 15:32:00,110.47,110.5,110.44,110.49,707099996.0
2007-08-31 15:33:00,110.49,110.52,110.47,110.48,621700000.0
2007-08-31 15:34:00,110.48,110.52,110.455,110.49,688600000.0
2007-08-31 15:35:00,110.48,110.52,110.42,110.45,603000002.0
2007-08-31 15:36:00,110.45,110.46,110.42,110.435,193400002.0
2007-08-31 15:37:00,110.43,110.46,110.39,110.46,786700001.0
2007-08-31 15:38:00,110.46,110.47,110.42,110.44,642099999.0
2007-08-31 15:39:00,110.45,110.48,110.435,110.47,397800001.0
2007-08-31 15:40:00,110.48,110.49,110.42,110.45,365300000.0
2007-08-31 15:41:00,110.44,110.44,110.355,110.4,975900000.0
2007-08-31 15:42:00,110.41,110.44,110.35,110.37,1132499996.0
2007-08-31 15:43:00,110.38,110.4,110.35,110.39,250200004.0
2007-08-31 15:44:00,110.39,110.41,110.36,110.39,445100000.0
2007-08-31 15:45:00,110.39,110.42,110.355,110.41,535000004.0
2007-08-31 15:46:00,110.4,110.45,110.385,110.385,746000006.0
2007-08-31 15:47:00,110.4,110.44,110.385,110.4,408200004.0
2007-08-31 15:48:00,110.4,110.44,110.4,110.44,636299998.0
2007-08-31 15:49:00,110.44,110.45,110.395,110.42,394500000.0
2007-08-31 15:50:00,110.43,110.46,110.395,110.45,383100000.0
2007-08-31 15:51:00,110.45,110.47,110.42,110.46,291400001.0
2007-08-31 15:52:00,110.46,110.48,110.42,110.44,505500002.0
2007-08-31 15:53:00,110.44,110.46,110.42,110.45,519800005.0
2007-08-31 15:54:00,110.45,110.46,110.41,110.42,348300000.0
2007-08-31 15:55:00,110.42,110.47,110.4,110.47,354800002.0
2007-08-31 15:56:00,110.48,110.48,110.41,110.42,302500000.0
2007-08-31 15:57:00,110.42,110.43,110.35,110.37,518400000.0
2007-08-31 15:58:00,110.37,110.43,110.37,110.42,603899997.0
2007-08-31 15:59:00,110.395,110.43,110.29,110.29,451300000.0
2007-08-31 16:00:00,110.33,110.42,110.23,110.255,499300001.0
2007-08-31 16:01:00,110.27,110.32,110.2,110.27,918000000.0
2007-08-31 16:02:00,110.25,110.27,109.98,109.98,1399099994.0
2007-08-31 16:03:00,109.99,110.03,109.93,109.94,1119100002.0
2007-08-31 16:04:00,109.945,110.04,109.83,110.04,1130400003.0
2007-08-31 16:05:00,110.04,110.36,110.03,110.25,1289200000.0
2007-08-31 16:06:00,110.25,110.3,110.21,110.26,1075300002.0
2007-08-31 16:07:00,110.25,110.35,110.235,110.32,1001800001.0
2007-08-31 16:08:00,110.315,110.34,110.18,110.18,1002999996.0
2007-08-31 16:09:00,110.18,110.19,110.055,110.06,791699997.0
2007-08-31 16:10:00,110.06,110.16,110.04,110.13,1496000004.0
2007-08-31 16:11:00,110.13,110.16,110.0,110.0,872999999.0
2007-08-31 16:12:00,110.01,110.01,109.63,109.63,1417100001.0
2007-08-31 16:13:00,109.63,109.81,109.62,109.79,1125300003.0
2007-08-31 16:14:00,109.8,109.87,109.795,109.84,972799996.0
2007-08-31 16:15:00,109.82,109.93,109.79,109.93,1427800005.0
2007-08-31 16:16:00,109.93,109.95,109.84,109.87,581600004.0
2007-08-31 16:17:00,109.86,109.94,109.84,109.9,735100000.0
2007-08-31 16:18:00,109.91,110.03,109.89,110.015,939100004.0
2007-08-31 16:19:00,110.03,110.05,109.97,110.05,740700004.0
2007-08-31 16:20:00,110.05,110.1,109.97,109.99,981299998.0
2007-08-31 16:21:00,109.97,110.0,109.935,109.99,1374100003.0
2007-08-31 16:22:00,109.98,110.05,109.95,110.02,982900006.0
2007-08-31 16:23:00,110.02,110.07,109.975,110.06,1010300011.0
2007-08-31 16:24:00,110.06,110.11,110.05,110.09,538200000.0
2007-08-31 16:25:00,110.09,110.09,110.03,110.09,338400000.0
2007-08-31 16:26:00,110.09,110.09,109.97,110.01,423000001.0
2007-08-31 16:27:00,110.01,110.02,109.93,109.95,1125700002.0
2007-08-31 16:28:00,109.95,110.06,109.94,110.005,1441400005.0
2007-08-31 16:29:00,110.0,110.11,110.0,110.09,1098200001.0
2007-08-31 16:30:00,110.08,110.14,110.075,110.11,455000003.0
2007-08-31 16:31:00,110.11,110.12,110.02,110.12,997200003.0
2007-08-31 16:32:00,110.105,110.16,110.055,110.16,828699994.0
2007-08-31 16:33:00,110.15,110.27,110.135,110.24,966900004.0
2007-08-31 16:34:00,110.23,110.29,110.23,110.24,950699998.0
2007-08-31 16:35:00,110.24,110.31,110.225,110.27,800299999.0
2007-08-31 16:36:00,110.28,110.28,110.21,110.25,193700001.0
2007-08-31 16:37:00,110.25,110.34,110.24,110.32,1499600011.0
2007-08-31 16:38:00,110.34,110.34,110.215,110.25,886800006.0
2007-08-31 16:39:00,110.25,110.27,110.2,110.23,514299998.0
2007-08-31 16:40:00,110.23,110.25,110.16,110.19,563099999.0
2007-08-31 16:41:00,110.19,110.22,110.115,110.12,514199994.0
2007-08-31 16:42:00,110.11,110.15,110.08,110.12,1032200018.0
2007-08-31 16:43:00,110.15,110.15,110.03,110.03,408100003.0
2007-08-31 16:44:00,110.02,110.03,109.97,110.03,1206199999.0
2007-08-31 16:45:00,110.04,110.04,109.95,109.96,1244374299.0
2007-08-31 16:46:00,109.96,110.0,109.93,109.94,995400009.0
2007-08-31 16:47:00,109.96,109.96,109.87,109.92,532100002.0
2007-08-31 16:48:00,109.92,109.94,109.83,109.83,849100013.0
2007-08-31 16:49:00,109.83,109.89,109.83,109.87,1419800009.0
2007-08-31 16:50:00,109.88,109.88,109.715,109.73,1422100011.0
2007-08-31 16:51:00,109.73,109.82,109.72,109.8,1327300005.0
2007-08-31 16:52:00,109.8,109.81,109.765,109.78,892200002.0
2007-08-31 16:53:00,109.785,109.85,109.78,109.84,1658600031.0
2007-08-31 16:54:00,109.84,109.84,109.77,109.79,1356000034.0
2007-08-31 16:55:00,109.78,109.82,109.76,109.78,892399992.0
2007-08-31 16:56:00,109.78,109.8,109.72,109.73,568200003.0
2007-08-31 16:57:00,109.72,109.75,109.69,109.7,933899998.0
2007-08-31 16:58:00,109.71,109.73,109.665,109.69,573000000.0
2007-08-31 16:59:00,109.69,109.69,109.54,109.54,1148500018.0
2007-08-31 17:00:00,109.54,109.61,109.47,109.61,1930000037.0
2007-08-31 17:01:00,109.61,109.61,109.55,109.58,807500001.0
2007-08-31 17:02:00,109.59,109.6,109.41,109.41,1134600009.0
2007-08-31 17:03:00,109.41,109.45,109.27,109.31,1640500011.0
2007-08-31 17:04:00,109.31,109.46,109.29,109.45,1370600007.0
2007-08-31 17:05:00,109.45,109.52,109.42,109.52,1145900011.0
2007-08-31 17:06:00,109.52,109.53,109.47,109.5,845400004.0
2007-08-31 17:07:00,109.5,109.5,109.34,109.35,965900005.0
2007-08-31 17:08:00,109.36,109.37,109.22,109.26,1354500017.0
2007-08-31 17:09:00,109.26,109.27,109.01,109.03,1734200014.0
2007-08-31 17:10:00,109.05,109.18,109.0,109.17,1413200021.0
2007-08-31 17:11:00,109.155,109.24,109.14,109.24,1893800016.0
2007-08-31 17:12:00,109.24,109.29,109.24,109.25,1958099995.0
2007-08-31 17:13:00,109.27,109.3,109.24,109.27,802700007.0
2007-08-31 17:14:00,109.27,109.33,109.27,109.33,745700012.0
2007-08-31 17:15:00,109.33,109.4,109.33,109.35,1166800018.0
2007-08-31 17:16:00,109.35,109.36,109.23,109.26,738800001.0
2007-08-31 17:17:00,109.24,109.25,109.105,109.15,1309999998.0
2007-08-31 17:18:00,109.14,109.21,109.0,109.2,825800007.0
2007-08-31 17:19:00,109.2,109.33,109.17,109.33,1492600005.0
2007-08-31 17:20:00,109.33,109.35,109.27,109.3,1008700001.0
2007-08-31 17:21:00,109.26,109.35,109.26,109.31,1422899991.0
2007-08-31 17:22:00,109.31,109.32,109.285,109.29,599100001.0
2007-08-31 17:23:00,109.3,109.34,109.265,109.28,923099998.0
2007-08-31 17:24:00,109.28,109.36,109.27,109.36,1094299999.0
2007-08-31 17:25:00,109.35,109.38,109.33,109.38,908199997.0
2007-08-31 17:26:00,109.38,109.38,109.32,109.34,435800000.0
2007-08-31 17:27:00,109.34,109.37,109.32,109.32,596099997.0
2007-08-31 17:28:00,109.33,109.34,109.29,109.29,483299997.0
2007-08-31 17:29:00,109.3,109.35,109.29,109.3,613200002.0
2007-08-31 17:30:00,109.3,109.35,109.29,109.33,642100004.0
2007-08-31 17:31:00,109.33,109.37,109.32,109.35,466399998.0
2007-08-31 17:32:00,109.35,109.43,109.35,109.425,629300000.0
2007-08-31 17:33:00,109.425,109.49,109.4,109.48,890699996.0
2007-08-31 17:34:00,109.48,109.55,109.47,109.55,606099998.0
2007-08-31 17:35:00,109.54,109.59,109.51,109.57,823499997.0
2007-08-31 17:36:00,109.58,109.58,109.535,109.57,684299998.0
2007-08-31 17:37:00,109.58,109.6,109.56,109.58,437500000.0
2007-08-31 17:38:00,109.58,109.59,109.55,109.59,222900000.0
2007-08-31 17:39:00,109.59,109.77,109.58,109.76,1014857745.0
2007-08-31 17:40:00,109.77,109.8,109.69,109.69,996199993.0
2007-08-31 17:41:00,109.69,109.73,109.67,109.71,1343799997.0
2007-08-31 17:42:00,109.72,109.74,109.7,109.72,665900001.0
2007-08-31 17:43:00,109.73,109.76,109.68,109.7,573599996.0
2007-08-31 17:44:00,109.7,109.7,109.61,109.63,1108799987.0
2007-08-31 17:45:00,109.62,109.64,109.53,109.53,862399997.0
2007-08-31 17:46:00,109.53,109.54,109.515,109.53,427899993.0
2007-08-31 17:47:00,109.52,109.54,109.48,109.51,584499996.0
2007-08-31 17:48:00,109.51,109.52,109.45,109.49,1013599992.0
2007-08-31 17:49:00,109.51,109.55,109.44,109.54,1286599990.0
2007-08-31 17:50:00,109.56,109.61,109.55,109.61,619199998.0
2007-08-31 17:51:00,109.61,109.61,109.57,109.58,735399999.0
2007-08-31 17:52:00,109.57,109.59,109.51,109.58,973200000.0
2007-08-31 17:53:00,109.59,109.61,109.56,109.59,610400002.0
2007-08-31 17:54:00,109.57,109.59,109.56,109.57,374199999.0
2007-08-31 17:55:00,109.58,109.58,109.54,109.56,241799998.0
2007-08-31 17:56:00,109.56,109.56,109.53,109.54,382200003.0
2007-08-31 17:57:00,109.53,109.6,109.53,109.6,464800001.0
2007-08-31 17:58:00,109.605,109.63,109.6,109.62,308200000.0
2007-08-31 17:59:00,109.62,109.67,109.61,109.66,427500002.0
2007-08-31 18:00:00,109.65,109.69,109.64,109.67,516200000.0
2007-08-31 18:01:00,109.67,109.69,109.65,109.66,682399999.0
2007-08-31 18:02:00,109.66,109.69,109.645,109.68,656000000.0
2007-08-31 18:03:00,109.68,109.74,109.68,109.74,402199999.0
2007-08-31 18:04:00,109.74,109.75,109.71,109.72,568200000.0
2007-08-31 18:05:00,109.71,109.72,109.62,109.63,712500000.0
2007-08-31 18:06:00,109.63,109.66,109.61,109.63,451599999.0
2007-08-31 18:07:00,109.63,109.63,109.605,109.605,97200000.0
2007-08-31 18:08:00,109.61,109.62,109.6,109.61,266500000.0
2007-08-31 18:09:00,109.6,109.62,109.585,109.6,574699998.0
2007-08-31 18:10:00,109.61,109.63,109.595,109.61,221600002.0
2007-08-31 18:11:00,109.61,109.66,109.605,109.62,592100001.0
2007-08-31 18:12:00,109.63,109.69,109.63,109.69,288900000.0
2007-08-31 18:13:00,109.68,109.7,109.66,109.66,456000001.0
2007-08-31 18:14:00,109.655,109.67,109.63,109.64,507700001.0
2007-08-31 18:15:00,109.65,109.71,109.64,109.69,265000000.0
2007-08-31 18:16:00,109.68,109.71,109.66,109.69,764300000.0
2007-08-31 18:17:00,109.69,109.7,109.67,109.67,46300000.0
2007-08-31 18:18:00,109.69,109.74,109.69,109.74,221599998.0
2007-08-31 18:19:00,109.73,109.75,109.72,109.75,208099999.0
2007-08-31 18:20:00,109.74,109.77,109.72,109.74,436400001.0
2007-08-31 18:21:00,109.73,109.73,109.68,109.69,632600002.0
2007-08-31 18:22:00,109.675,109.77,109.675,109.74,801699999.0
2007-08-31 18:23:00,109.74,109.77,109.72,109.75,569499998.0
2007-08-31 18:24:00,109.75,109.76,109.69,109.72,654300002.0
2007-08-31 18:25:00,109.71,109.76,109.7,109.76,874200005.0
2007-08-31 18:26:00,109.75,109.76,109.71,109.71,587300002.0
2007-08-31 18:27:00,109.715,109.77,109.715,109.725,574100000.0
2007-08-31 18:28:00,109.73,109.76,109.72,109.75,682299994.0
2007-08-31 18:29:00,109.75,109.78,109.74,109.76,196099999.0
2007-08-31 18:30:00,109.76,109.78,109.72,109.78,491700002.0
2007-08-31 18:31:00,109.76,109.92,109.76,109.92,650799999.0
2007-08-31 18:32:00,109.93,110.02,109.92,109.98,1137000005.0
2007-08-31 18:33:00,109.97,110.0,109.89,109.9,372600000.0
2007-08-31 18:34:00,109.9,109.96,109.89,109.92,494300001.0
2007-08-31 18:35:00,109.92,109.97,109.92,109.96,261600002.0
2007-08-31 18:36:00,109.96,109.97,109.9,109.9,326800001.0
2007-08-31 18:37:00,109.9,109.93,109.89,109.92,227200002.0
2007-08-31 18:38:00,109.92,109.93,109.87,109.93,614100002.0
2007-08-31 18:39:00,109.94,110.02,109.91,109.995,701300001.0
2007-08-31 18:40:00,110.01,110.05,110.0,110.02,363400005.0
2007-08-31 18:41:00,110.02,110.02,109.96,109.96,334600000.0
2007-08-31 18:42:00,109.96,109.99,109.95,109.98,243300001.0
2007-08-31 18:43:00,109.99,109.99,109.92,109.92,205300001.0
2007-08-31 18:44:00,109.905,109.96,109.905,109.96,387100000.0
2007-08-31 18:45:00,109.95,109.98,109.945,109.97,503700000.0
2007-08-31 18:46:00,109.97,109.98,109.95,109.98,204200000.0
2007-08-31 18:47:00,109.98,110.09,109.98,110.0,907200010.0
2007-08-31 18:48:00,110.0,110.02,109.97,109.97,424800001.0
2007-08-31 18:49:00,109.97,109.98,109.93,109.93,104400000.0
2007-08-31 18:50:00,109.93,109.93,109.9,109.92,730599992.0
2007-08-31 18:51:00,109.93,109.93,109.88,109.88,381799995.0
2007-08-31 18:52:00,109.86,109.89,109.83,109.85,440299999.0
2007-08-31 18:53:00,109.86,109.86,109.81,109.83,707199998.0
2007-08-31 18:54:00,109.84,109.865,109.81,109.85,533200000.0
2007-08-31 18:55:00,109.85,109.89,109.83,109.89,561899993.0
2007-08-31 18:56:00,109.88,109.91,109.87,109.9,542799993.0
2007-08-31 18:57:00,109.89,109.9,109.87,109.9,242899995.0
2007-08-31 18:58:00,109.9,109.93,109.86,109.92,581499998.0
2007-08-31 18:59:00,109.92,109.92,109.865,109.87,973399998.0
2007-08-31 19:00:00,109.87,109.9,109.83,109.86,999299994.0
2007-08-31 19:01:00,109.85,109.92,109.85,109.87,953399996.0
2007-08-31 19:02:00,109.88,109.93,109.87,109.91,1326599996.0
2007-08-31 19:03:00,109.905,109.91,109.85,109.9,874548980.0
2007-08-31 19:04:00,109.9,109.92,109.85,109.865,1221492716.0
2007-08-31 19:05:00,109.87,109.92,109.86,109.9,463795419.0
2007-08-31 19:06:00,109.9,109.94,109.89,109.91,351599997.0
2007-08-31 19:07:00,109.91,109.91,109.895,109.905,240099994.0
2007-08-31 19:08:00,109.91,109.91,109.88,109.89,376199998.0
2007-08-31 19:09:00,109.9,109.9,109.865,109.865,327599998.0
2007-08-31 19:10:00,109.88,109.89,109.87,109.89,169199995.0
2007-08-31 19:11:00,109.89,109.89,109.885,109.89,108300000.0
2007-08-31 19:12:00,109.9,109.91,109.89,109.89,270899997.0
2007-08-31 19:13:00,109.89,109.9,109.89,109.9,250099994.0
2007-08-31 19:14:00,109.91,109.91,109.89,109.9,402199997.0
2007-08-31 19:15:00,109.915,109.95,109.91,109.94,384499995.0
2007-08-31 19:16:00,109.94,109.96,109.89,109.9,362099999.0
2007-08-31 19:17:00,109.91,109.91,109.775,109.8,1136999998.0
2007-08-31 19:18:00,109.8,109.8,109.755,109.755,333300002.0
2007-08-31 19:19:00,109.75,109.77,109.74,109.77,310400000.0
2007-08-31 19:20:00,109.76,109.82,109.76,109.81,499300002.0
2007-08-31 19:21:00,109.8,109.83,109.8,109.83,278199998.0
2007-08-31 19:22:00,109.83,109.84,109.82,109.84,318300000.0
2007-08-31 19:23:00,109.84,109.84,109.8,109.82,276400000.0
2007-08-31 19:24:00,109.82,109.84,109.82,109.82,332600000.0
2007-08-31 19:25:00,109.83,109.84,109.78,109.8,280499999.0
2007-08-31 19:26:00,109.79,109.8,109.75,109.78,303500000.0
2007-08-31 19:27:00,109.78,109.8,109.77,109.8,107900000.0
2007-08-31 19:28:00,109.81,109.86,109.805,109.86,282500000.0
2007-08-31 19:29:00,109.86,109.89,109.85,109.89,238000000.0
2007-08-31 19:30:00,109.89,109.92,109.87,109.92,279999998.0
2007-08-31 19:31:00,109.92,109.94,109.91,109.92,367200000.0
2007-08-31 19:32:00,109.91,109.91,109.865,109.88,482100000.0
2007-08-31 19:33:00,109.86,109.89,109.82,109.84,599400000.0
2007-08-31 19:34:00,109.83,109.86,109.79,109.82,799100001.0
2007-08-31 19:35:00,109.82,109.88,109.79,109.82,897500003.0
2007-08-31 19:36:00,109.83,109.84,109.81,109.84,184200000.0
2007-08-31 19:37:00,109.84,109.88,109.83,109.85,338100000.0
2007-08-31 19:38:00,109.85,109.85,109.84,109.84,30900000.0
2007-08-31 19:39:00,109.85,109.87,109.83,109.84,228800001.0
2007-08-31 19:40:00,109.84,109.85,109.835,109.84,157600001.0
2007-08-31 19:41:00,109.84,109.84,109.8,109.82,183800000.0
2007-08-31 19:42:00,109.815,109.86,109.81,109.86,192299999.0
2007-08-31 19:43:00,109.87,109.87,109.86,109.87,61900000.0
2007-08-31 19:44:00,109.86,109.87,109.83,109.85,283700000.0
2007-08-31 19:45:00,109.86,109.86,109.82,109.82,119700000.0
2007-08-31 19:46:00,109.82,109.83,109.82,109.83,24700000.0
2007-08-31 19:47:00,109.82,109.82,109.79,109.8,78100003.0
2007-08-31 19:48:00,109.8,109.82,109.785,109.8,419199998.0
2007-08-31 19:49:00,109.81,109.82,109.78,109.78,153299999.0
2007-08-31 19:50:00,109.78,109.8,109.75,109.775,209899999.0
2007-08-31 19:51:00,109.77,109.79,109.77,109.78,229900000.0
2007-08-31 19:52:00,109.775,109.8,109.775,109.8,70600000.0
2007-08-31 19:53:00,109.8,109.81,109.77,109.81,107800001.0
2007-08-31 19:54:00,109.81,109.82,109.8,109.8,70500000.0
2007-08-31 19:55:00,109.8,109.8,109.775,109.79,14400000.0
2007-08-31 19:56:00,109.78,109.8,109.78,109.8,114599999.0
2007-08-31 19:57:00,109.8,109.8,109.78,109.78,95399998.0
2007-08-31 19:58:00,109.78,109.78,109.775,109.775,12800000.0
2007-08-31 19:59:00,109.77,109.8,109.76,109.8,207099997.0
2007-08-31 20:00:00,109.8,109.83,109.78,109.81,212399998.0
2007-08-31 20:01:00,109.81,109.81,109.765,109.79,374599999.0
2007-08-31 20:02:00,109.79,109.8,109.79,109.8,201499998.0
2007-08-31 20:03:00,109.79,109.81,109.79,109.81,33500001.0
2007-08-31 20:04:00,109.8,109.82,109.8,109.8,70300001.0
2007-08-31 20:05:00,109.8,109.82,109.795,109.8,94899999.0
2007-08-31 20:06:00,109.8,109.82,109.8,109.8,58099999.0
2007-08-31 20:07:00,109.795,109.81,109.795,109.8,25600000.0
2007-08-31 20:08:00,109.8,109.8,109.76,109.78,213899998.0
2007-08-31 20:09:00,109.775,109.8,109.77,109.79,274300001.0
2007-08-31 20:10:00,109.79,109.8,109.79,109.8,120200002.0
2007-08-31 20:11:00,109.79,109.81,109.79,109.81,62500001.0
2007-08-31 20:12:00,109.8,109.81,109.77,109.78,314999995.0
2007-08-31 20:13:00,109.78,109.79,109.78,109.78,148999999.0
2007-08-31 20:14:00,109.78,109.79,109.78,109.78,55000001.0
2007-08-31 20:15:00,109.78,109.78,109.76,109.775,73500000.0
2007-08-31 20:16:00,109.775,109.82,109.775,109.8,150600001.0
2007-08-31 20:17:00,109.8,109.81,109.745,109.78,322700000.0
2007-08-31 20:18:00,109.78,109.78,109.75,109.75,187799999.0
2007-08-31 20:19:00,109.75,109.81,109.75,109.78,258900001.0
2007-08-31 20:20:00,109.78,109.78,109.71,109.71,532900000.0
2007-08-31 20:21:00,109.71,109.71,109.68,109.71,345699999.0
2007-08-31 20:22:00,109.71,109.73,109.7,109.72,182600000.0
2007-08-31 20:23:00,109.73,109.73,109.66,109.68,405100000.0
2007-08-31 20:24:00,109.675,109.69,109.64,109.67,378399996.0
2007-08-31 20:25:00,109.67,109.69,109.67,109.68,197399999.0
2007-08-31 20:26:00,109.67,109.68,109.66,109.66,161299999.0
2007-08-31 20:27:00,109.66,109.7,109.65,109.7,120400000.0
2007-08-31 20:28:00,109.71,109.71,109.685,109.685,122600000.0
2007-08-31 20:29:00,109.69,109.73,109.68,109.71,189900000.0
2007-08-31 20:30:00,109.71,109.72,109.69,109.7,82600000.0
2007-08-31 20:31:00,109.69,109.69,109.67,109.69,354200001.0
2007-08-31 20:32:00,109.69,109.71,109.68,109.68,191800000.0
2007-08-31 20:33:00,109.68,109.72,109.66,109.675,260799997.0
2007-08-31 20:34:00,109.68,109.7,109.66,109.7,108200000.0
2007-08-31 20:35:00,109.69,109.75,109.69,109.72,293700002.0
2007-08-31 20:36:00,109.715,109.715,109.68,109.7,203799999.0
2007-08-31 20:37:00,109.7,109.71,109.7,109.705,85299999.0
2007-08-31 20:38:00,109.7,109.72,109.69,109.705,302299998.0
2007-08-31 20:39:00,109.72,109.75,109.72,109.72,184799999.0
2007-08-31 20:40:00,109.71,109.75,109.71,109.74,225999999.0
2007-08-31 20:41:00,109.75,109.75,109.72,109.75,86300000.0
2007-08-31 20:42:00,109.74,109.77,109.73,109.74,251700002.0
2007-08-31 20:43:00,109.74,109.76,109.74,109.74,52800000.0
2007-08-31 20:44:00,109.76,109.8,109.755,109.78,325499998.0
2007-08-31 20:45:00,109.78,109.78,109.745,109.745,229399999.0
2007-08-31 20:46:00,109.74,109.77,109.74,109.77,109200000.0
2007-08-31 20:47:00,109.76,109.77,109.745,109.77,113499998.0
2007-08-31 20:48:00,109.77,109.77,109.755,109.77,100000000.0
2007-08-31 20:49:00,109.77,109.8,109.755,109.755,149000000.0
2007-08-31 20:50:00,109.75,109.76,109.725,109.745,89700000.0
2007-08-31 20:51:00,109.75,109.75,109.73,109.735,73300000.0
2007-08-31 20:52:00,109.76,109.76,109.75,109.75,103400000.0
2007-08-31 20:53:00,109.76,109.76,109.74,109.75,116000000.0
2007-08-31 20:54:00,109.76,109.76,109.735,109.735,150200000.0
2007-08-31 20:55:00,109.74,109.75,109.725,109.74,230599999.0
2007-08-31 20:56:00,109.74,109.75,109.715,109.715,298899998.0
2007-08-31 20:57:00,109.73,109.74,109.715,109.735,221600000.0
2007-08-31 20:58:00,109.73,109.745,109.73,109.74,296300000.0
2007-08-31 20:59:00,109.74,109.77,109.74,109.75,136800000.0
2007-08-31 21:00:00,109.76,109.77,109.74,109.76,85100000.0
2007-08-31 21:01:00,109.76,109.76,109.73,109.73,171500000.0
2007-08-31 21:02:00,109.73,109.75,109.72,109.74,303200000.0
2007-08-31 21:03:00,109.75,109.75,109.75,109.75,13500000.0
2007-08-31 21:04:00,109.76,109.76,109.725,109.74,131000000.0
2007-08-31 21:05:00,109.745,109.75,109.72,109.72,293700000.0
2007-08-31 21:06:00,109.71,109.73,109.675,109.7,510999998.0
2007-08-31 21:07:00,109.71,109.71,109.71,109.71,13500000.0
2007-08-31 21:08:00,109.71,109.71,109.71,109.71,13500000.0
2007-08-31 21:09:00,109.7,109.705,109.685,109.7,47000000.0
2007-08-31 21:11:00,109.7,109.73,109.65,109.655,195900000.0
2007-08-31 21:12:00,109.69,109.71,109.66,109.71,574299998.0
2007-08-31 21:13:00,109.72,109.74,109.72,109.73,120300000.0
2007-08-31 21:14:00,109.705,109.76,109.705,109.76,445900000.0
2007-08-31 21:15:00,109.77,109.77,109.73,109.735,365999999.0
2007-08-31 21:16:00,109.76,109.77,109.75,109.76,428100001.0
2007-08-31 21:17:00,109.76,109.76,109.73,109.74,150000001.0
2007-08-31 21:18:00,109.74,109.77,109.73,109.76,180300002.0
2007-08-31 21:19:00,109.77,109.8,109.77,109.78,58000000.0
2007-08-31 21:20:00,109.78,109.78,109.76,109.77,103800000.0
2007-08-31 21:21:00,109.76,109.77,109.745,109.76,112300001.0
2007-08-31 21:22:00,109.76,109.77,109.725,109.75,775100002.0
2007-08-31 21:23:00,109.75,109.75,109.75,109.75,25600000.0
2007-08-31 21:24:00,109.755,109.76,109.75,109.76,19200000.0
2007-08-31 21:25:00,109.76,109.76,109.76,109.76,13500000.0
2007-08-31 21:26:00,109.76,109.765,109.76,109.765,30300001.0
2007-08-31 21:27:00,109.78,109.78,109.78,109.78,3200000.0
2007-08-31 21:28:00,109.78,109.79,109.775,109.79,26300000.0
2007-08-31 21:29:00,109.785,109.79,109.76,109.78,206600000.0
2007-08-31 21:30:00,109.77,109.77,109.75,109.76,45299999.0
2007-08-31 21:31:00,109.77,109.78,109.76,109.78,89900000.0
2007-08-31 21:32:00,109.77,109.8,109.765,109.78,342999999.0
2007-08-31 21:33:00,109.77,109.79,109.77,109.79,62999999.0
2007-08-31 21:34:00,109.77,109.8,109.77,109.8,85299998.0
2007-08-31 21:35:00,109.8,109.81,109.795,109.795,119600001.0
2007-08-31 21:36:00,109.79,109.83,109.79,109.83,328399999.0
2007-08-31 21:37:00,109.84,109.84,109.82,109.82,131000001.0
2007-08-31 21:38:00,109.84,109.91,109.84,109.865,508400004.0
2007-08-31 21:39:00,109.865,109.88,109.86,109.86,273699996.0
2007-08-31 21:40:00,109.865,109.89,109.865,109.88,54900000.0
2007-08-31 21:41:00,109.88,109.89,109.87,109.89,73300002.0
2007-08-31 21:42:00,109.89,109.89,109.88,109.88,5500000.0
2007-08-31 21:43:00,109.88,109.89,109.875,109.875,135200000.0
2007-08-31 21:44:00,109.88,109.89,109.84,109.85,259099998.0
2007-08-31 21:45:00,109.85,109.86,109.84,109.85,152799995.0
2007-08-31 21:46:00,109.85,109.87,109.85,109.86,139100001.0
2007-08-31 21:47:00,109.88,109.88,109.835,109.835,67500000.0
2007-08-31 21:48:00,109.835,109.86,109.83,109.84,125800001.0
2007-08-31 21:49:00,109.84,109.84,109.8,109.81,153700002.0
2007-08-31 21:50:00,109.8,109.82,109.78,109.82,166499999.0
2007-08-31 21:51:00,109.82,109.82,109.81,109.81,48500000.0
2007-08-31 21:52:00,109.81,109.82,109.77,109.79,846599999.0
2007-08-31 21:53:00,109.79,109.79,109.7,109.75,387400002.0
2007-08-31 21:54:00,109.745,109.77,109.71,109.74,490800001.0
2007-08-31 21:55:00,109.74,109.74,109.7,109.74,220100002.0
2007-08-31 21:56:00,109.73,109.73,109.65,109.665,718200001.0
2007-08-31 21:57:00,109.665,109.68,109.66,109.665,594700000.0
2007-08-31 21:58:00,109.66,109.67,109.64,109.64,365500000.0
2007-08-31 21:59:00,109.65,109.67,109.6,109.61,498100003.0
2007-08-31 22:00:00,109.62,109.64,109.58,109.61,473599998.0
2007-08-31 22:01:00,109.61,109.64,109.595,109.63,337299998.0
2007-08-31 22:02:00,109.63,109.65,109.605,109.61,223699998.0
2007-08-31 22:03:00,109.62,109.63,109.61,109.61,157700000.0
2007-08-31 22:04:00,109.62,109.63,109.6,109.63,49700000.0
2007-08-31 22:05:00,109.64,109.66,109.64,109.65,11200000.0
2007-08-31 22:06:00,109.65,109.67,109.61,109.64,172400001.0
2007-08-31 22:07:00,109.65,109.65,109.63,109.65,41100001.0
2007-08-31 22:08:00,109.65,109.65,109.63,109.63,54500001.0
2007-08-31 22:09:00,109.64,109.64,109.61,109.62,136199999.0
2007-08-31 22:10:00,109.6,109.63,109.6,109.61,146399999.0
2007-08-31 22:11:00,109.61,109.64,109.565,109.58,225599998.0
2007-08-31 22:12:00,109.57,109.59,109.56,109.59,174399998.0
2007-08-31 22:13:00,109.59,109.6,109.58,109.59,85400000.0
2007-08-31 22:14:00,109.59,109.59,109.57,109.57,47100001.0
2007-08-31 22:15:00,109.595,109.61,109.58,109.6,96400000.0
2007-08-31 22:16:00,109.6,109.63,109.58,109.6,214000001.0
2007-08-31 22:17:00,109.6,109.61,109.6,109.61,36900000.0
2007-08-31 22:18:00,109.61,109.66,109.6,109.63,367299997.0
2007-08-31 22:19:00,109.62,109.64,109.61,109.625,192499997.0
2007-08-31 22:20:00,109.625,109.65,109.61,109.625,273299998.0
2007-08-31 22:21:00,109.63,109.63,109.6,109.6,146400000.0
2007-08-31 22:22:00,109.6,109.625,109.6,109.605,88000000.0
2007-08-31 22:23:00,109.61,109.63,109.6,109.63,138400000.0
2007-08-31 22:24:00,109.62,109.63,109.605,109.63,65000000.0
2007-08-31 22:25:00,109.62,109.62,109.595,109.6,22700000.0
2007-08-31 22:26:00,109.6,109.61,109.58,109.59,196400003.0
2007-08-31 22:27:00,109.6,109.6,109.57,109.57,99800001.0
2007-08-31 22:28:00,109.6,109.625,109.57,109.6,254700000.0
2007-08-31 22:29:00,109.6,109.62,109.59,109.6,303199999.0
2007-08-31 22:30:00,109.6,109.6,109.57,109.59,69300000.0
2007-08-31 22:31:00,109.59,109.59,109.57,109.58,95500000.0
2007-08-31 22:32:00,109.59,109.595,109.56,109.565,263400000.0
2007-08-31 22:33:00,109.57,109.58,109.54,109.55,259900000.0
2007-08-31 22:34:00,109.545,109.57,109.545,109.555,117500000.0
2007-08-31 22:35:00,109.58,109.58,109.58,109.58,5000000.0
2007-08-31 22:36:00,109.58,109.58,109.58,109.58,8400000.0
2007-08-31 22:37:00,109.58,109.58,109.57,109.57,40300000.0
2007-08-31 22:38:00,109.58,109.61,109.58,109.61,72000000.0
2007-08-31 22:39:00,109.61,109.62,109.6,109.62,115100000.0
2007-08-31 22:40:00,109.61,109.63,109.59,109.62,145000000.0
2007-08-31 22:41:00,109.62,109.63,109.62,109.63,24500000.0
2007-08-31 22:42:00,109.63,109.65,109.63,109.65,132700001.0
2007-08-31 22:43:00,109.65,109.65,109.63,109.64,55100000.0
2007-08-31 22:44:00,109.64,109.65,109.63,109.64,63100000.0
2007-08-31 22:45:00,109.63,109.66,109.63,109.65,43100000.0
2007-08-31 22:46:00,109.65,109.67,109.64,109.65,110599999.0
2007-08-31 22:47:00,109.64,109.68,109.64,109.67,56800000.0
2007-08-31 22:48:00,109.68,109.68,109.65,109.655,79900000.0
2007-08-31 22:49:00,109.655,109.66,109.65,109.66,37700000.0
2007-08-31 22:50:00,109.68,109.69,109.68,109.68,11700000.0
2007-08-31 22:51:00,109.68,109.68,109.65,109.66,45800000.0
2007-08-31 22:52:00,109.67,109.67,109.61,109.63,52500000.0
2007-08-31 22:53:00,109.61,109.655,109.6,109.655,172599998.0
2007-08-31 22:54:00,109.58,109.65,109.58,109.64,52700000.0
2007-08-31 22:55:00,109.64,109.66,109.62,109.66,88300000.0
2007-08-31 22:56:00,109.665,109.67,109.66,109.67,74200000.0
2007-08-31 22:57:00,109.67,109.67,109.615,109.64,154600000.0
2007-08-31 22:58:00,109.63,109.665,109.615,109.645,71800000.0
2007-08-31 22:59:00,109.64,109.64,109.61,109.61,27700000.0
2007-09-03 00:00:00,109.65,109.65,109.63,109.63,800000.0
2007-09-03 00:01:00,109.64,109.66,109.64,109.66,800000.0
2007-09-03 00:02:00,109.65,109.65,109.65,109.65,800000.0
2007-09-03 00:03:00,109.64,109.77,109.64,109.73,800000.0
2007-09-03 00:04:00,109.74,109.74,109.67,109.71,800000.0
2007-09-03 00:05:00,109.72,109.72,109.71,109.71,800000.0
2007-09-03 00:06:00,109.69,109.69,109.68,109.68,800000.0
2007-09-03 00:07:00,109.69,109.69,109.69,109.69,800000.0
2007-09-03 00:08:00,109.68,109.72,109.68,109.72,800000.0
2007-09-03 00:10:00,109.73,109.74,109.7,109.72,800000.0
2007-09-03 00:11:00,109.71,109.71,109.69,109.7,800000.0
2007-09-03 00:12:00,109.71,109.72,109.71,109.72,800000.0
2007-09-03 00:14:00,109.71,109.72,109.71,109.72,800000.0
2007-09-03 00:20:00,109.68,109.68,109.68,109.68,800000.0
2007-09-03 00:21:00,109.71,109.72,109.705,109.705,26900000.0
2007-09-03 00:22:00,109.7,109.72,109.7,109.72,19000000.0
2007-09-03 00:23:00,109.7,109.74,109.69,109.74,53800000.0
2007-09-03 00:24:00,109.71,109.73,109.71,109.73,1600000.0
2007-09-03 00:25:00,109.75,109.75,109.72,109.73,30500000.0
2007-09-03 00:26:00,109.73,109.76,109.73,109.75,28100000.0
2007-09-03 00:27:00,109.74,109.77,109.74,109.77,40900000.0
2007-09-03 00:28:00,109.76,109.77,109.75,109.77,34800000.0
2007-09-03 00:29:00,109.75,109.75,109.74,109.74,35200000.0
2007-09-03 00:30:00,109.75,109.75,109.725,109.74,20000000.0
2007-09-03 00:31:00,109.75,109.76,109.74,109.75,34000000.0
2007-09-03 00:32:00,109.75,109.75,109.75,109.75,24900000.0
2007-09-03 00:33:00,109.75,109.75,109.735,109.75,30100000.0
2007-09-03 00:35:00,109.75,109.77,109.735,109.735,43000000.0
2007-09-03 00:36:00,109.75,109.77,109.75,109.77,9100000.0
2007-09-03 00:37:00,109.76,109.77,109.74,109.74,52700000.0
2007-09-03 00:38:00,109.75,109.75,109.72,109.72,16300000.0
2007-09-03 00:39:00,109.73,109.74,109.72,109.73,92800000.0
2007-09-03 00:40:00,109.74,109.75,109.74,109.75,9100000.0
2007-09-03 00:41:00,109.75,109.76,109.735,109.735,55200000.0
2007-09-03 00:42:00,109.75,109.75,109.75,109.75,13100000.0
2007-09-03 00:43:00,109.78,109.78,109.76,109.76,21400000.0
2007-09-03 00:44:00,109.75,109.77,109.75,109.77,27700000.0
2007-09-03 00:46:00,109.78,109.79,109.78,109.79,9900000.0
2007-09-03 00:47:00,109.77,109.79,109.77,109.79,19000000.0
2007-09-03 00:48:00,109.79,109.81,109.79,109.81,18200000.0
2007-09-03 00:49:00,109.8,109.8,109.8,109.8,19000000.0
2007-09-03 00:50:00,109.8,109.81,109.8,109.81,3100000.0
2007-09-03 00:53:00,109.81,109.81,109.79,109.79,21300000.0
2007-09-03 00:54:00,109.79,109.83,109.78,109.83,47400000.0
2007-09-03 00:56:00,109.83,109.83,109.8,109.8,17200000.0
2007-09-03 00:57:00,109.8,109.82,109.78,109.82,16400000.0
2007-09-03 00:58:00,109.81,109.82,109.8,109.8,38600000.0
2007-09-03 00:59:00,109.82,109.83,109.81,109.82,30200000.0
2007-09-03 01:00:00,109.81,109.82,109.8,109.81,23600000.0
2007-09-03 01:01:00,109.81,109.81,109.8,109.81,20300000.0
2007-09-03 01:02:00,109.81,109.81,109.8,109.8,42200000.0
2007-09-03 01:03:00,109.82,109.82,109.8,109.82,30600000.0
2007-09-03 01:04:00,109.82,109.82,109.82,109.82,9300000.0
2007-09-03 01:05:00,109.83,109.85,109.81,109.81,20700000.0
2007-09-03 01:06:00,109.81,109.82,109.8,109.8,34000000.0
2007-09-03 01:08:00,109.82,109.83,109.81,109.81,17800000.0
2007-09-03 01:09:00,109.81,109.81,109.8,109.8,4700000.0
2007-09-03 01:10:00,109.81,109.81,109.81,109.81,3100000.0
2007-09-03 01:11:00,109.81,109.81,109.8,109.8,26100000.0
2007-09-03 01:12:00,109.805,109.81,109.8,109.8,73300000.0
2007-09-03 01:13:00,109.795,109.795,109.76,109.765,131400000.0
2007-09-03 01:14:00,109.765,109.8,109.76,109.79,112100000.0
2007-09-03 01:15:00,109.79,109.79,109.775,109.78,41700000.0
2007-09-03 01:16:00,109.775,109.775,109.775,109.775,40900000.0
2007-09-03 01:17:00,109.78,109.8,109.78,109.8,44800000.0
2007-09-03 01:18:00,109.8,109.83,109.8,109.83,161300000.0
2007-09-03 01:19:00,109.83,109.83,109.83,109.83,56900000.0
2007-09-03 01:20:00,109.83,109.83,109.83,109.83,7100000.0
2007-09-03 01:21:00,109.83,109.83,109.765,109.78,79700000.0
2007-09-03 01:22:00,109.78,109.8,109.765,109.8,24600000.0
2007-09-03 01:23:00,109.8,109.8,109.785,109.8,45500000.0
2007-09-03 01:24:00,109.79,109.815,109.79,109.815,90500000.0
2007-09-03 01:25:00,109.81,109.81,109.805,109.805,26300000.0
2007-09-03 01:28:00,109.805,109.815,109.78,109.815,80600000.0
2007-09-03 01:29:00,109.81,109.845,109.8,109.81,118400000.0
2007-09-03 01:30:00,109.83,109.83,109.8,109.81,30700000.0
2007-09-03 01:31:00,109.825,109.83,109.78,109.82,60600000.0
2007-09-03 01:32:00,109.79,109.825,109.79,109.82,55900000.0
2007-09-03 01:33:00,109.83,109.83,109.82,109.83,16800000.0
2007-09-03 01:34:00,109.825,109.825,109.825,109.825,8000000.0
2007-09-03 01:35:00,109.81,109.81,109.81,109.81,8300000.0
2007-09-03 01:36:00,109.8,109.81,109.8,109.81,24900000.0
2007-09-03 01:37:00,109.82,109.82,109.79,109.79,69000000.0
2007-09-03 01:39:00,109.81,109.81,109.79,109.79,91000000.0
2007-09-03 01:40:00,109.79,109.8,109.78,109.78,15300000.0
2007-09-03 01:41:00,109.8,109.8,109.79,109.79,19900000.0
2007-09-03 01:42:00,109.8,109.805,109.78,109.79,31000000.0
2007-09-03 01:43:00,109.79,109.79,109.79,109.79,7800000.0
2007-09-03 01:44:00,109.79,109.8,109.79,109.8,31800000.0
2007-09-03 01:45:00,109.805,109.805,109.805,109.805,8000000.0
2007-09-03 01:46:00,109.8,109.8,109.77,109.8,79600000.0
2007-09-03 01:47:00,109.78,109.8,109.78,109.8,65300000.0
2007-09-03 01:48:00,109.795,109.8,109.795,109.795,40000000.0
2007-09-03 01:49:00,109.795,109.8,109.795,109.8,32000000.0
2007-09-03 01:50:00,109.79,109.82,109.79,109.82,65700000.0
2007-09-03 01:51:00,109.815,109.815,109.8,109.8,15800000.0
2007-09-03 01:52:00,109.8,109.81,109.8,109.8,30000000.0
2007-09-03 01:53:00,109.8,109.81,109.8,109.81,26800000.0
2007-09-03 01:54:00,109.79,109.81,109.78,109.78,107800000.0
2007-09-03 01:55:00,109.78,109.8,109.75,109.76,227200000.0
2007-09-03 01:56:00,109.76,109.77,109.7,109.765,310700000.0
2007-09-03 01:57:00,109.76,109.77,109.74,109.765,217300000.0
2007-09-03 01:58:00,109.765,109.77,109.76,109.77,49600000.0
2007-09-03 01:59:00,109.765,109.77,109.76,109.76,33200000.0
2007-09-03 02:00:00,109.775,109.8,109.735,109.79,264599998.0
2007-09-03 02:01:00,109.79,109.79,109.74,109.74,90399999.0
2007-09-03 02:02:00,109.74,109.79,109.74,109.785,89399999.0
2007-09-03 02:03:00,109.78,109.78,109.74,109.75,311899994.0
2007-09-03 02:04:00,109.75,109.775,109.7,109.74,340800000.0
2007-09-03 02:05:00,109.735,109.735,109.68,109.71,356099995.0
2007-09-03 02:06:00,109.715,109.74,109.66,109.74,364899993.0
2007-09-03 02:07:00,109.735,109.75,109.73,109.74,374299990.0
2007-09-03 02:08:00,109.75,109.75,109.66,109.725,176999998.0
2007-09-03 02:09:00,109.71,109.725,109.67,109.715,265099998.0
2007-09-03 02:10:00,109.71,109.735,109.65,109.735,450599988.0
2007-09-03 02:11:00,109.73,109.75,109.68,109.7,415499992.0
2007-09-03 02:12:00,109.73,109.76,109.7,109.75,261900001.0
2007-09-03 02:13:00,109.74,109.745,109.675,109.725,318099998.0
2007-09-03 02:14:00,109.73,109.74,109.72,109.72,192300000.0
2007-09-03 02:15:00,109.73,109.75,109.72,109.74,259799991.0
2007-09-03 02:16:00,109.71,109.75,109.7,109.75,126199999.0
2007-09-03 02:17:00,109.745,109.76,109.73,109.755,130099995.0
2007-09-03 02:18:00,109.75,109.75,109.75,109.75,16299999.0
2007-09-03 02:19:00,109.755,109.765,109.72,109.76,181799997.0
2007-09-03 02:20:00,109.755,109.755,109.71,109.73,120099998.0
2007-09-03 02:21:00,109.735,109.78,109.685,109.78,444400000.0
2007-09-03 02:22:00,109.785,109.785,109.78,109.78,23900000.0
2007-09-03 02:23:00,109.785,109.785,109.785,109.785,10900000.0
2007-09-03 02:24:00,109.78,109.81,109.77,109.8,290199997.0
2007-09-03 02:25:00,109.81,109.81,109.77,109.8,482100001.0
2007-09-03 02:26:00,109.8,109.8,109.77,109.78,205500001.0
2007-09-03 02:27:00,109.78,109.79,109.78,109.79,93300000.0
2007-09-03 02:29:00,109.79,109.79,109.78,109.78,171500002.0
2007-09-03 02:30:00,109.78,109.8,109.76,109.77,241199997.0
2007-09-03 02:31:00,109.77,109.77,109.76,109.76,151900000.0
2007-09-03 02:32:00,109.76,109.77,109.76,109.76,94900000.0
2007-09-03 02:33:00,109.76,109.77,109.75,109.77,112100002.0
2007-09-03 02:35:00,109.77,109.77,109.77,109.77,23800000.0
2007-09-03 02:36:00,109.77,109.79,109.77,109.79,162899999.0
2007-09-03 02:37:00,109.79,109.79,109.78,109.78,146400000.0
2007-09-03 02:38:00,109.79,109.8,109.77,109.77,203599999.0
2007-09-03 02:39:00,109.77,109.78,109.74,109.77,405500004.0
2007-09-03 02:40:00,109.77,109.79,109.76,109.78,212799999.0
2007-09-03 02:41:00,109.79,109.79,109.75,109.755,161800000.0
2007-09-03 02:42:00,109.755,109.78,109.75,109.78,164500001.0
2007-09-03 02:43:00,109.78,109.78,109.76,109.76,111800001.0
2007-09-03 02:44:00,109.77,109.77,109.72,109.72,362000003.0
2007-09-03 02:45:00,109.73,109.745,109.72,109.74,174499999.0
2007-09-03 02:46:00,109.74,109.74,109.71,109.73,87000002.0
2007-09-03 02:47:00,109.73,109.73,109.72,109.73,46300001.0
2007-09-03 02:48:00,109.73,109.73,109.695,109.71,242300003.0
2007-09-03 02:49:00,109.71,109.71,109.7,109.7,205000004.0
2007-09-03 02:50:00,109.705,109.705,109.7,109.7,193500007.0
2007-09-03 02:51:00,109.695,109.695,109.68,109.69,205100008.0
2007-09-03 02:52:00,109.69,109.69,109.69,109.69,36700001.0
2007-09-03 02:53:00,109.69,109.69,109.66,109.67,279500003.0
2007-09-03 02:54:00,109.675,109.695,109.67,109.685,285100003.0
2007-09-03 02:55:00,109.69,109.715,109.68,109.7,655100002.0
2007-09-03 02:56:00,109.7,109.72,109.66,109.69,544100001.0
2007-09-03 02:57:00,109.67,109.71,109.66,109.69,383199997.0
2007-09-03 02:58:00,109.69,109.72,109.69,109.72,381600001.0
2007-09-03 02:59:00,109.715,109.72,109.71,109.72,420800000.0
2007-09-03 03:00:00,109.73,109.73,109.71,109.71,150100000.0
2007-09-03 03:01:00,109.71,109.71,109.69,109.7,135100000.0
2007-09-03 03:02:00,109.7,109.7,109.69,109.695,250000004.0
2007-09-03 03:03:00,109.7,109.7,109.68,109.68,108800002.0
2007-09-03 03:04:00,109.69,109.7,109.69,109.695,249000005.0
2007-09-03 03:05:00,109.7,109.73,109.7,109.72,306900005.0
2007-09-03 03:06:00,109.74,109.76,109.74,109.75,297900004.0
2007-09-03 03:07:00,109.76,109.76,109.73,109.73,204800003.0
2007-09-03 03:08:00,109.74,109.75,109.71,109.745,412500009.0
2007-09-03 03:09:00,109.74,109.74,109.735,109.735,203900007.0
2007-09-03 03:10:00,109.73,109.74,109.725,109.735,318500006.0
2007-09-03 03:11:00,109.73,109.75,109.69,109.75,386800009.0
2007-09-03 03:12:00,109.75,109.78,109.75,109.78,176800001.0
2007-09-03 03:13:00,109.78,109.79,109.73,109.75,335800000.0
2007-09-03 03:14:00,109.76,109.77,109.74,109.77,176100000.0
2007-09-03 03:15:00,109.77,109.77,109.74,109.755,150299997.0
2007-09-03 03:16:00,109.755,109.755,109.73,109.74,209200000.0
2007-09-03 03:17:00,109.735,109.75,109.72,109.75,145200000.0
2007-09-03 03:18:00,109.75,109.77,109.75,109.755,87500000.0
2007-09-03 03:19:00,109.75,109.76,109.75,109.75,79500000.0
2007-09-03 03:20:00,109.75,109.755,109.74,109.755,56500001.0
2007-09-03 03:21:00,109.74,109.75,109.73,109.74,82100002.0
2007-09-03 03:22:00,109.745,109.745,109.73,109.74,169400001.0
2007-09-03 03:23:00,109.745,109.75,109.73,109.73,80500001.0
2007-09-03 03:24:00,109.735,109.76,109.735,109.755,224400000.0
2007-09-03 03:25:00,109.75,109.76,109.75,109.75,325200000.0
2007-09-03 03:26:00,109.76,109.77,109.76,109.77,126500000.0
2007-09-03 03:27:00,109.76,109.77,109.76,109.77,65000001.0
2007-09-03 03:28:00,109.76,109.76,109.74,109.755,153000003.0
2007-09-03 03:29:00,109.74,109.76,109.74,109.76,291100000.0
2007-09-03 03:30:00,109.76,109.77,109.76,109.77,71200000.0
2007-09-03 03:31:00,109.77,109.79,109.77,109.79,215999998.0
2007-09-03 03:32:00,109.79,109.84,109.78,109.8,601700002.0
2007-09-03 03:33:00,109.8,109.81,109.79,109.8,182400000.0
2007-09-03 03:34:00,109.81,109.81,109.76,109.81,67200000.0
2007-09-03 03:35:00,109.8,109.8,109.725,109.8,100700000.0
2007-09-03 03:36:00,109.8,109.8,109.79,109.79,19000000.0
2007-09-03 03:37:00,109.79,109.79,109.79,109.79,64100000.0
2007-09-03 03:38:00,109.79,109.79,109.79,109.79,28500000.0
2007-09-03 03:39:00,109.79,109.79,109.79,109.79,116500000.0
2007-09-03 03:40:00,109.79,109.79,109.79,109.79,23000000.0
2007-09-03 03:42:00,109.79,109.79,109.79,109.79,17400000.0
2007-09-03 03:43:00,109.79,109.79,109.775,109.775,58700000.0
2007-09-03 03:44:00,109.775,109.78,109.77,109.77,166300000.0
2007-09-03 03:45:00,109.77,109.8,109.77,109.8,179900000.0
2007-09-03 03:46:00,109.795,109.82,109.77,109.8,180500003.0
2007-09-03 03:47:00,109.8,109.84,109.8,109.83,301300004.0
2007-09-03 03:48:00,109.83,109.85,109.82,109.84,181700000.0
2007-09-03 03:49:00,109.85,109.86,109.84,109.86,394399999.0
2007-09-03 03:50:00,109.855,109.855,109.75,109.81,362100003.0
2007-09-03 03:51:00,109.81,109.83,109.8,109.83,151199999.0
2007-09-03 03:52:00,109.83,109.85,109.82,109.83,303900000.0
2007-09-03 03:53:00,109.84,109.85,109.84,109.84,98600000.0
2007-09-03 03:54:00,109.845,109.86,109.835,109.835,51300000.0
2007-09-03 03:55:00,109.84,109.89,109.84,109.89,102600000.0
2007-09-03 03:56:00,109.89,109.95,109.89,109.905,399100000.0
2007-09-03 03:57:00,109.9,109.925,109.9,109.91,115900000.0
2007-09-03 03:58:00,109.91,109.915,109.89,109.9,355600002.0
2007-09-03 03:59:00,109.905,109.92,109.88,109.89,233700003.0
2007-09-03 04:00:00,109.89,109.905,109.87,109.905,90000000.0
2007-09-03 04:01:00,109.91,109.915,109.87,109.89,46100000.0
2007-09-03 04:02:00,109.91,109.91,109.9,109.9,127000000.0
2007-09-03 04:03:00,109.905,109.96,109.9,109.93,227300000.0
2007-09-03 04:04:00,109.935,109.94,109.925,109.93,81800000.0
2007-09-03 04:05:00,109.93,109.93,109.92,109.93,95400000.0
2007-09-03 04:06:00,109.93,109.94,109.93,109.93,118400000.0
2007-09-03 04:07:00,109.93,109.93,109.84,109.85,87600000.0
2007-09-03 04:08:00,109.84,109.895,109.825,109.895,219400000.0
2007-09-03 04:09:00,109.88,109.895,109.875,109.895,35800000.0
2007-09-03 04:10:00,109.9,109.9,109.9,109.9,8000000.0
2007-09-03 04:11:00,109.89,109.91,109.89,109.9,89800001.0
2007-09-03 04:12:00,109.9,109.92,109.9,109.92,55600000.0
2007-09-03 04:13:00,109.92,109.92,109.915,109.915,160600000.0
2007-09-03 04:14:00,109.915,109.92,109.91,109.92,138900000.0
2007-09-03 04:15:00,109.915,109.92,109.9,109.91,310299999.0
2007-09-03 04:16:00,109.91,109.915,109.9,109.91,140699998.0
2007-09-03 04:17:00,109.91,109.91,109.9,109.905,251499998.0
2007-09-03 04:18:00,109.905,109.905,109.86,109.9,132199998.0
2007-09-03 04:19:00,109.9,109.91,109.9,109.91,67400000.0
2007-09-03 04:20:00,109.91,109.91,109.9,109.91,133800000.0
2007-09-03 04:21:00,109.9,109.91,109.9,109.91,96400000.0
2007-09-03 04:22:00,109.91,109.91,109.91,109.91,27700000.0
2007-09-03 04:23:00,109.91,109.91,109.9,109.9,60400000.0
2007-09-03 04:24:00,109.91,109.92,109.9,109.91,242399995.0
2007-09-03 04:25:00,109.92,109.92,109.91,109.92,138500000.0
2007-09-03 04:26:00,109.92,109.925,109.91,109.92,275599998.0
2007-09-03 04:28:00,109.92,109.96,109.92,109.93,314100000.0
2007-09-03 04:29:00,109.925,109.93,109.925,109.925,72000000.0
2007-09-03 04:30:00,109.93,109.94,109.92,109.925,164100000.0
2007-09-03 04:31:00,109.92,109.94,109.92,109.94,89600000.0
2007-09-03 04:32:00,109.94,109.94,109.92,109.94,282600000.0
2007-09-03 04:33:00,109.94,109.94,109.92,109.925,109200000.0
2007-09-03 04:34:00,109.93,109.94,109.92,109.92,87500000.0
2007-09-03 04:35:00,109.92,109.92,109.88,109.88,281200000.0
2007-09-03 04:36:00,109.885,109.89,109.88,109.89,77699999.0
2007-09-03 04:37:00,109.89,109.89,109.88,109.89,139400000.0
2007-09-03 04:38:00,109.895,109.895,109.895,109.895,8000000.0
2007-09-03 04:39:00,109.89,109.9,109.89,109.895,119000000.0
2007-09-03 04:40:00,109.89,109.9,109.89,109.9,91199999.0
2007-09-03 04:41:00,109.9,109.905,109.895,109.9,83500000.0
2007-09-03 04:42:00,109.9,109.9,109.87,109.89,220699999.0
2007-09-03 04:43:00,109.885,109.89,109.88,109.885,110400000.0
2007-09-03 04:44:00,109.89,109.89,109.875,109.885,97400000.0
2007-09-03 04:45:00,109.89,109.895,109.89,109.895,27900000.0
2007-09-03 04:47:00,109.89,109.89,109.89,109.89,11900000.0
2007-09-03 04:48:00,109.9,109.9,109.89,109.89,47600000.0
2007-09-03 04:49:00,109.9,109.9,109.895,109.9,115300000.0
2007-09-03 04:50:00,109.9,109.9,109.895,109.895,16000000.0
2007-09-03 04:52:00,109.895,109.895,109.89,109.89,32000000.0
2007-09-03 04:53:00,109.885,109.885,109.88,109.88,25200000.0
2007-09-03 04:54:00,109.87,109.88,109.795,109.83,451100000.0
2007-09-03 04:55:00,109.79,109.83,109.78,109.795,326100002.0
2007-09-03 04:56:00,109.8,109.84,109.77,109.835,386600001.0
2007-09-03 04:57:00,109.835,109.835,109.75,109.795,132500003.0
2007-09-03 04:58:00,109.8,109.83,109.72,109.82,353200000.0
2007-09-03 04:59:00,109.755,109.845,109.755,109.84,297600003.0
2007-09-03 05:00:00,109.84,109.85,109.78,109.805,207300000.0
2007-09-03 05:01:00,109.8,109.8,109.8,109.8,55700002.0
2007-09-03 05:02:00,109.81,109.81,109.8,109.81,47099999.0
2007-09-03 05:03:00,109.8,109.8,109.77,109.77,447999995.0
2007-09-03 05:04:00,109.775,109.78,109.76,109.77,129300000.0
2007-09-03 05:05:00,109.77,109.775,109.77,109.775,20700000.0
2007-09-03 05:06:00,109.775,109.82,109.77,109.81,481900001.0
2007-09-03 05:07:00,109.805,109.805,109.8,109.8,70900000.0
2007-09-03 05:08:00,109.805,109.82,109.8,109.81,66200000.0
2007-09-03 05:09:00,109.81,109.825,109.79,109.825,63900000.0
2007-09-03 05:10:00,109.83,109.85,109.83,109.835,179100000.0
2007-09-03 05:11:00,109.835,109.84,109.82,109.84,143300000.0
2007-09-03 05:12:00,109.86,109.86,109.85,109.85,11900000.0
2007-09-03 05:13:00,109.84,109.85,109.84,109.85,19900000.0
2007-09-03 05:14:00,109.85,109.875,109.83,109.875,202700000.0
2007-09-03 05:15:00,109.875,109.885,109.86,109.875,220600000.0
2007-09-03 05:16:00,109.875,109.875,109.85,109.86,107500000.0
2007-09-03 05:17:00,109.85,109.86,109.84,109.84,71600000.0
2007-09-03 05:18:00,109.855,109.855,109.85,109.85,23800000.0
2007-09-03 05:19:00,109.85,109.86,109.85,109.86,11900000.0
2007-09-03 05:20:00,109.84,109.87,109.84,109.87,32400000.0
2007-09-03 05:22:00,109.87,109.87,109.82,109.865,212300000.0
2007-09-03 05:23:00,109.85,109.9,109.85,109.9,202300000.0
2007-09-03 05:24:00,109.9,109.905,109.89,109.905,84300000.0
2007-09-03 05:25:00,109.9,109.915,109.9,109.905,100000000.0
2007-09-03 05:26:00,109.91,109.915,109.89,109.905,130200000.0
2007-09-03 05:27:00,109.9,109.9,109.86,109.88,138000000.0
2007-09-03 05:28:00,109.86,109.89,109.85,109.885,279899999.0
2007-09-03 05:29:00,109.885,109.895,109.88,109.88,129600000.0
2007-09-03 05:30:00,109.89,109.89,109.87,109.87,87900000.0
2007-09-03 05:31:00,109.875,109.89,109.87,109.89,49400000.0
2007-09-03 05:33:00,109.89,109.89,109.88,109.88,41600000.0
2007-09-03 05:34:00,109.88,109.89,109.88,109.89,32800000.0
2007-09-03 05:35:00,109.88,109.89,109.88,109.89,41500000.0
2007-09-03 05:36:00,109.885,109.895,109.885,109.895,27900000.0
2007-09-03 05:37:00,109.89,109.89,109.89,109.89,3900000.0
2007-09-03 05:38:00,109.89,109.925,109.88,109.91,385299999.0
2007-09-03 05:39:00,109.92,109.93,109.91,109.91,270299999.0
2007-09-03 05:40:00,109.915,109.92,109.9,109.91,124400000.0
2007-09-03 05:41:00,109.91,109.925,109.88,109.9,197299999.0
2007-09-03 05:42:00,109.9,109.925,109.84,109.91,440800001.0
2007-09-03 05:43:00,109.915,109.925,109.89,109.925,183200000.0
2007-09-03 05:44:00,109.91,109.94,109.89,109.93,290300000.0
2007-09-03 05:45:00,109.93,109.99,109.92,109.95,219400000.0
2007-09-03 05:46:00,109.95,110.0,109.95,109.975,118400000.0
2007-09-03 05:47:00,109.97,109.97,109.9,109.9,377500000.0
2007-09-03 05:48:00,109.91,109.94,109.91,109.92,137600000.0
2007-09-03 05:49:00,109.9,109.93,109.89,109.9,120900000.0
2007-09-03 05:50:00,109.91,109.93,109.89,109.89,334900000.0
2007-09-03 05:51:00,109.95,109.96,109.9,109.9,119000000.0
2007-09-03 05:52:00,109.9,109.945,109.9,109.945,85900000.0
2007-09-03 05:53:00,109.94,109.945,109.93,109.94,175600000.0
2007-09-03 05:55:00,109.945,109.945,109.93,109.93,89000000.0
2007-09-03 05:56:00,109.94,109.94,109.91,109.93,157200000.0
2007-09-03 05:57:00,109.93,109.955,109.93,109.955,28700000.0
2007-09-03 05:58:00,109.93,109.98,109.93,109.97,273100000.0
2007-09-03 05:59:00,109.965,109.97,109.965,109.97,16000000.0
2007-09-03 06:00:00,109.965,109.97,109.95,109.95,77500001.0
2007-09-03 06:01:00,109.96,109.96,109.93,109.93,59700000.0
2007-09-03 06:02:00,109.95,109.95,109.91,109.93,101200003.0
2007-09-03 06:03:00,109.93,109.94,109.92,109.92,153800001.0
2007-09-03 06:04:00,109.92,109.94,109.92,109.94,45500001.0
2007-09-03 06:05:00,109.93,109.93,109.93,109.93,38900000.0
2007-09-03 06:06:00,109.94,109.94,109.89,109.93,146500000.0
2007-09-03 06:07:00,109.92,109.94,109.915,109.93,139700000.0
2007-09-03 06:08:00,109.93,109.94,109.93,109.94,227900000.0
2007-09-03 06:09:00,109.94,109.94,109.93,109.93,34200000.0
2007-09-03 06:10:00,109.93,109.94,109.93,109.93,90200000.0
2007-09-03 06:11:00,109.93,109.935,109.92,109.93,160700000.0
2007-09-03 06:12:00,109.93,109.945,109.925,109.935,294300001.0
2007-09-03 06:13:00,109.93,109.93,109.92,109.92,74700002.0
2007-09-03 06:14:00,109.93,109.935,109.925,109.93,67000001.0
2007-09-03 06:15:00,109.93,109.945,109.915,109.94,128400000.0
2007-09-03 06:16:00,109.93,109.93,109.92,109.92,60700000.0
2007-09-03 06:17:00,109.92,109.92,109.92,109.92,20700001.0
2007-09-03 06:18:00,109.89,109.925,109.89,109.925,94900002.0
2007-09-03 06:20:00,109.92,109.94,109.91,109.935,239200002.0
2007-09-03 06:21:00,109.935,109.935,109.93,109.93,165100003.0
2007-09-03 06:22:00,109.93,109.94,109.92,109.92,197900002.0
2007-09-03 06:23:00,109.94,109.945,109.93,109.945,90200000.0
2007-09-03 06:24:00,109.95,109.975,109.89,109.95,541999996.0
2007-09-03 06:25:00,109.95,110.01,109.91,110.01,436700002.0
2007-09-03 06:26:00,110.01,110.01,109.96,110.0,101600000.0
2007-09-03 06:27:00,110.01,110.01,110.0,110.01,62099999.0
2007-09-03 06:28:00,110.01,110.02,110.01,110.02,81400000.0
2007-09-03 06:29:00,110.02,110.02,110.0,110.01,140400000.0
2007-09-03 06:30:00,110.01,110.02,109.99,110.015,187400000.0
2007-09-03 06:32:00,110.015,110.03,109.97,110.02,216000000.0
2007-09-03 06:33:00,110.01,110.03,110.01,110.02,168199996.0
2007-09-03 06:34:00,110.02,110.03,110.0,110.02,234900000.0
2007-09-03 06:35:00,110.02,110.03,110.02,110.02,88900000.0
2007-09-03 06:36:00,110.02,110.02,110.02,110.02,10600000.0
2007-09-03 06:37:00,110.02,110.03,109.98,110.025,163600000.0
2007-09-03 06:38:00,110.02,110.02,110.02,110.02,41400002.0
2007-09-03 06:39:00,109.98,110.04,109.98,110.04,101800000.0
2007-09-03 06:40:00,110.04,110.085,110.02,110.07,502000000.0
2007-09-03 06:41:00,110.07,110.075,110.05,110.07,267600000.0
2007-09-03 06:42:00,110.07,110.075,110.05,110.06,216200000.0
2007-09-03 06:43:00,110.07,110.075,110.05,110.075,104000000.0
2007-09-03 06:44:00,110.05,110.09,110.05,110.06,117600000.0
2007-09-03 06:45:00,110.05,110.07,110.02,110.06,275900004.0
2007-09-03 06:46:00,110.02,110.085,110.02,110.08,253700003.0
2007-09-03 06:47:00,110.08,110.085,110.04,110.08,131400001.0
2007-09-03 06:48:00,110.05,110.09,110.04,110.09,199200000.0
2007-09-03 06:49:00,110.085,110.1,110.085,110.1,55200000.0
2007-09-03 06:50:00,110.1,110.1,110.1,110.1,19700000.0
2007-09-03 06:51:00,110.1,110.1,110.1,110.1,19500000.0
2007-09-03 06:52:00,110.09,110.1,110.09,110.1,33400000.0
2007-09-03 06:53:00,110.1,110.1,110.09,110.1,204899995.0
2007-09-03 06:54:00,110.1,110.11,110.1,110.105,79000000.0
2007-09-03 06:55:00,110.11,110.12,110.09,110.12,404300000.0
2007-09-03 06:56:00,110.12,110.12,110.115,110.115,46700000.0
2007-09-03 06:57:00,110.12,110.12,110.11,110.11,28900000.0
2007-09-03 06:58:00,110.11,110.11,110.08,110.08,105400000.0
2007-09-03 06:59:00,110.105,110.12,110.08,110.12,135600000.0
2007-09-03 07:00:00,110.11,110.115,110.05,110.11,354700003.0
2007-09-03 07:01:00,110.11,110.14,110.07,110.13,460400003.0
2007-09-03 07:02:00,110.13,110.14,110.12,110.13,210800000.0
2007-09-03 07:03:00,110.13,110.135,110.11,110.11,259499998.0
2007-09-03 07:04:00,110.11,110.125,110.1,110.11,286000000.0
2007-09-03 07:05:00,110.11,110.16,110.07,110.14,422700004.0
2007-09-03 07:06:00,110.14,110.14,110.125,110.13,345799998.0
2007-09-03 07:07:00,110.13,110.135,110.13,110.13,171700002.0
2007-09-03 07:08:00,110.13,110.15,110.12,110.12,447100005.0
2007-09-03 07:09:00,110.125,110.13,110.12,110.12,115600000.0
2007-09-03 07:10:00,110.13,110.13,110.1,110.12,247900000.0
2007-09-03 07:11:00,110.125,110.13,110.09,110.125,350000000.0
2007-09-03 07:12:00,110.125,110.125,110.12,110.125,87800000.0
2007-09-03 07:13:00,110.125,110.13,110.09,110.09,459300002.0
2007-09-03 07:14:00,110.09,110.12,110.09,110.115,145900000.0
2007-09-03 07:15:00,110.1,110.13,110.1,110.1,264700000.0
2007-09-03 07:16:00,110.105,110.105,110.09,110.09,47600000.0
2007-09-03 07:17:00,110.09,110.09,110.08,110.08,66800000.0
2007-09-03 07:18:00,110.1,110.11,110.09,110.105,426100004.0
2007-09-03 07:19:00,110.11,110.11,110.1,110.1,189700001.0
2007-09-03 07:20:00,110.1,110.11,110.095,110.095,185900005.0
2007-09-03 07:21:00,110.105,110.11,110.08,110.11,117900001.0
2007-09-03 07:22:00,110.11,110.12,110.09,110.105,275600002.0
2007-09-03 07:23:00,110.11,110.11,110.06,110.06,85500001.0
2007-09-03 07:24:00,110.085,110.09,110.06,110.08,179400000.0
2007-09-03 07:25:00,110.075,110.075,110.05,110.065,152300001.0
2007-09-03 07:26:00,110.065,110.085,110.05,110.085,231600000.0
2007-09-03 07:27:00,110.085,110.085,110.085,110.085,8000000.0
2007-09-03 07:28:00,110.09,110.095,110.06,110.08,211600004.0
2007-09-03 07:29:00,110.08,110.09,110.08,110.08,113700005.0
2007-09-03 07:30:00,110.09,110.105,110.08,110.1,177900000.0
2007-09-03 07:31:00,110.1,110.1,110.1,110.1,75700000.0
2007-09-03 07:32:00,110.1,110.1,110.07,110.085,146100001.0
2007-09-03 07:33:00,110.085,110.09,110.07,110.085,162000000.0
2007-09-03 07:34:00,110.07,110.09,110.07,110.085,129200000.0
2007-09-03 07:36:00,110.08,110.11,110.08,110.11,310600000.0
2007-09-03 07:37:00,110.12,110.13,110.11,110.12,217200000.0
2007-09-03 07:38:00,110.11,110.13,110.11,110.13,82700000.0
2007-09-03 07:39:00,110.125,110.13,110.1,110.1,337300002.0
2007-09-03 07:40:00,110.11,110.11,110.08,110.09,187300001.0
2007-09-03 07:41:00,110.09,110.09,110.05,110.05,337900000.0
2007-09-03 07:42:00,110.05,110.05,110.03,110.03,59400000.0
2007-09-03 07:43:00,110.055,110.07,110.055,110.07,39800000.0
2007-09-03 07:44:00,110.07,110.07,110.07,110.07,27500000.0
2007-09-03 07:45:00,110.075,110.08,110.06,110.06,104000000.0
2007-09-03 07:46:00,110.08,110.105,110.06,110.105,385900000.0
2007-09-03 07:47:00,110.105,110.11,110.09,110.11,288000002.0
2007-09-03 07:48:00,110.11,110.14,110.11,110.13,707299999.0
2007-09-03 07:49:00,110.13,110.14,110.08,110.13,269500000.0
2007-09-03 07:50:00,110.14,110.14,110.12,110.12,146400001.0
2007-09-03 07:51:00,110.12,110.13,110.12,110.13,102900002.0
2007-09-03 07:52:00,110.13,110.13,110.12,110.12,63200000.0
2007-09-03 07:53:00,110.12,110.12,110.1,110.105,233700002.0
2007-09-03 07:54:00,110.105,110.11,110.07,110.11,213300000.0
2007-09-03 07:55:00,110.105,110.15,110.1,110.13,228900000.0
2007-09-03 07:56:00,110.155,110.165,110.11,110.165,275300000.0
2007-09-03 07:57:00,110.14,110.175,110.14,110.165,493100000.0
2007-09-03 07:58:00,110.17,110.21,110.15,110.195,516500000.0
2007-09-03 07:59:00,110.2,110.29,110.18,110.29,607600000.0
2007-09-03 08:00:00,110.29,110.3,110.25,110.26,696500002.0
2007-09-03 08:01:00,110.255,110.26,110.24,110.25,263200000.0
2007-09-03 08:02:00,110.25,110.27,110.24,110.265,486900001.0
2007-09-03 08:03:00,110.255,110.295,110.25,110.28,678300002.0
2007-09-03 08:04:00,110.29,110.3,110.285,110.29,499200005.0
2007-09-03 08:05:00,110.29,110.29,110.27,110.285,592600006.0
2007-09-03 08:06:00,110.28,110.29,110.23,110.23,294099999.0
2007-09-03 08:07:00,110.245,110.25,110.23,110.235,242800000.0
2007-09-03 08:08:00,110.23,110.24,110.22,110.23,96600000.0
2007-09-03 08:09:00,110.23,110.23,110.215,110.215,19600000.0
2007-09-03 08:10:00,110.215,110.25,110.21,110.25,279700000.0
2007-09-03 08:11:00,110.26,110.27,110.24,110.26,467900000.0
2007-09-03 08:12:00,110.26,110.265,110.25,110.265,173500000.0
2007-09-03 08:13:00,110.26,110.28,110.25,110.255,527800000.0
2007-09-03 08:14:00,110.255,110.255,110.22,110.25,223000000.0
2007-09-03 08:15:00,110.25,110.255,110.22,110.22,169700000.0
2007-09-03 08:16:00,110.23,110.25,110.23,110.24,148800000.0
2007-09-03 08:17:00,110.22,110.25,110.22,110.24,172000000.0
2007-09-03 08:18:00,110.24,110.26,110.24,110.25,72800000.0
2007-09-03 08:19:00,110.25,110.25,110.23,110.24,130000003.0
2007-09-03 08:20:00,110.24,110.24,110.23,110.24,215400002.0
2007-09-03 08:21:00,110.24,110.26,110.24,110.24,183700000.0
2007-09-03 08:22:00,110.24,110.24,110.23,110.24,321999993.0
2007-09-03 08:23:00,110.24,110.32,110.23,110.31,484299999.0
2007-09-03 08:24:00,110.31,110.32,110.255,110.255,700800005.0
2007-09-03 08:25:00,110.255,110.31,110.255,110.3,389300010.0
2007-09-03 08:26:00,110.31,110.315,110.29,110.3,653200002.0
2007-09-03 08:27:00,110.29,110.315,110.28,110.3,525399999.0
2007-09-03 08:28:00,110.28,110.3,110.26,110.28,932599991.0
2007-09-03 08:29:00,110.275,110.28,110.23,110.28,646699998.0
2007-09-03 08:30:00,110.28,110.28,110.23,110.255,359900000.0
2007-09-03 08:31:00,110.255,110.27,110.21,110.255,829100014.0
2007-09-03 08:32:00,110.25,110.285,110.24,110.245,967700008.0
2007-09-03 08:33:00,110.245,110.26,110.22,110.26,491600001.0
2007-09-03 08:34:00,110.255,110.27,110.225,110.25,594599999.0
2007-09-03 08:35:00,110.24,110.25,110.225,110.23,436899999.0
2007-09-03 08:36:00,110.24,110.25,110.2,110.22,944700008.0
2007-09-03 08:37:00,110.23,110.25,110.21,110.22,687500014.0
2007-09-03 08:38:00,110.21,110.24,110.2,110.24,336400006.0
2007-09-03 08:39:00,110.24,110.25,110.235,110.25,152800006.0
2007-09-03 08:40:00,110.25,110.25,110.22,110.25,598100012.0
2007-09-03 08:41:00,110.25,110.25,110.235,110.245,437300004.0
2007-09-03 08:42:00,110.245,110.26,110.24,110.25,517800000.0
2007-09-03 08:43:00,110.24,110.25,110.19,110.205,593600008.0
2007-09-03 08:44:00,110.2,110.22,110.18,110.22,1000500011.0
2007-09-03 08:45:00,110.21,110.21,110.16,110.16,1259199995.0
2007-09-03 08:46:00,110.16,110.17,110.12,110.13,940900000.0
2007-09-03 08:47:00,110.13,110.14,110.1,110.14,1239400003.0
2007-09-03 08:48:00,110.14,110.14,110.1,110.13,1041100002.0
2007-09-03 08:49:00,110.12,110.14,110.11,110.12,623600005.0
2007-09-03 08:50:00,110.11,110.14,110.11,110.12,949600009.0
2007-09-03 08:51:00,110.13,110.165,110.11,110.14,1723200008.0
2007-09-03 08:52:00,110.14,110.15,110.08,110.08,1061900001.0
2007-09-03 08:53:00,110.08,110.1,110.06,110.08,744100000.0
2007-09-03 08:54:00,110.07,110.12,110.07,110.12,733099995.0
2007-09-03 08:55:00,110.11,110.15,110.1,110.13,707700000.0
2007-09-03 08:56:00,110.12,110.15,110.1,110.14,467700002.0
2007-09-03 08:57:00,110.14,110.145,110.09,110.11,416600000.0
2007-09-03 08:58:00,110.11,110.11,110.08,110.09,363900000.0
2007-09-03 08:59:00,110.09,110.1,110.06,110.08,404300000.0
2007-09-03 09:00:00,110.08,110.08,110.07,110.08,144400000.0
2007-09-03 09:01:00,110.08,110.12,110.04,110.12,362600000.0
2007-09-03 09:02:00,110.12,110.13,110.11,110.12,122399999.0
2007-09-03 09:03:00,110.13,110.14,110.13,110.13,110800000.0
2007-09-03 09:04:00,110.13,110.13,110.13,110.13,31600000.0
2007-09-03 09:05:00,110.13,110.17,110.13,110.16,182400000.0
2007-09-03 09:06:00,110.16,110.18,110.16,110.18,150199999.0
2007-09-03 09:07:00,110.19,110.21,110.19,110.2,432000000.0
2007-09-03 09:08:00,110.2,110.23,110.19,110.22,281200000.0
2007-09-03 09:09:00,110.23,110.23,110.19,110.21,200600000.0
2007-09-03 09:10:00,110.21,110.24,110.21,110.24,654200005.0
2007-09-03 09:11:00,110.235,110.235,110.18,110.18,458900001.0
2007-09-03 09:12:00,110.18,110.195,110.17,110.19,186600000.0
2007-09-03 09:13:00,110.195,110.215,110.16,110.2,532100000.0
2007-09-03 09:14:00,110.2,110.22,110.165,110.205,468000000.0
2007-09-03 09:15:00,110.21,110.225,110.175,110.19,694900000.0
2007-09-03 09:16:00,110.19,110.19,110.16,110.19,337000000.0
2007-09-03 09:17:00,110.19,110.2,110.165,110.2,88800000.0
2007-09-03 09:18:00,110.2,110.2,110.17,110.17,173100001.0
2007-09-03 09:19:00,110.17,110.18,110.15,110.15,867200014.0
2007-09-03 09:20:00,110.16,110.17,110.115,110.115,564800002.0
2007-09-03 09:21:00,110.115,110.16,110.115,110.15,358800000.0
2007-09-03 09:22:00,110.17,110.18,110.11,110.13,1382800007.0
2007-09-03 09:23:00,110.14,110.16,110.13,110.145,504000000.0
2007-09-03 09:24:00,110.15,110.17,110.12,110.155,1125499990.0
2007-09-03 09:25:00,110.15,110.16,110.04,110.04,1131900000.0
2007-09-03 09:26:00,110.05,110.08,110.04,110.06,784800004.0
2007-09-03 09:27:00,110.06,110.07,110.02,110.07,460099999.0
2007-09-03 09:28:00,110.07,110.09,109.99,110.06,1241599997.0
2007-09-03 09:29:00,110.06,110.075,110.055,110.055,94299999.0
2007-09-03 09:30:00,110.06,110.08,110.04,110.045,828600011.0
2007-09-03 09:31:00,110.06,110.06,110.01,110.01,859099999.0
2007-09-03 09:32:00,110.01,110.02,109.99,110.02,374300005.0
2007-09-03 09:33:00,110.01,110.03,110.0,110.02,315800002.0
2007-09-03 09:34:00,110.02,110.03,109.99,110.02,427800004.0
2007-09-03 09:35:00,110.02,110.04,109.98,110.035,632100001.0
2007-09-03 09:36:00,110.04,110.08,110.03,110.08,1119700007.0
2007-09-03 09:37:00,110.08,110.1,110.07,110.085,921199986.0
2007-09-03 09:38:00,110.08,110.09,110.04,110.04,512600004.0
2007-09-03 09:39:00,110.04,110.07,110.01,110.03,557000003.0
2007-09-03 09:40:00,110.03,110.06,110.02,110.02,1023500009.0
2007-09-03 09:41:00,110.02,110.115,110.02,110.09,889900010.0
2007-09-03 09:42:00,110.09,110.1,110.06,110.1,483700007.0
2007-09-03 09:43:00,110.08,110.125,110.075,110.105,755500003.0
2007-09-03 09:44:00,110.11,110.11,110.085,110.1,92000000.0
2007-09-03 09:45:00,110.1,110.11,110.1,110.11,80000000.0
2007-09-03 09:46:00,110.09,110.11,110.09,110.11,68599998.0
2007-09-03 09:47:00,110.09,110.12,110.09,110.11,176100000.0
2007-09-03 09:48:00,110.11,110.11,110.1,110.1,105700001.0
2007-09-03 09:49:00,110.1,110.1,110.06,110.06,88500000.0
2007-09-03 09:50:00,110.07,110.08,110.07,110.08,234200005.0
2007-09-03 09:51:00,110.08,110.08,110.07,110.07,188300000.0
2007-09-03 09:52:00,110.08,110.08,110.07,110.08,128400000.0
2007-09-03 09:53:00,110.08,110.09,110.08,110.09,207400000.0
2007-09-03 09:54:00,110.09,110.11,110.08,110.11,65400000.0
2007-09-03 09:55:00,110.11,110.14,110.1,110.13,661900008.0
2007-09-03 09:56:00,110.12,110.13,110.11,110.125,246300005.0
2007-09-03 09:57:00,110.13,110.14,110.1,110.135,675900003.0
2007-09-03 09:58:00,110.135,110.15,110.13,110.14,476900003.0
2007-09-03 09:59:00,110.14,110.15,110.11,110.115,867000007.0
2007-09-03 10:00:00,110.11,110.12,110.08,110.08,682500005.0
2007-09-03 10:01:00,110.08,110.09,110.07,110.08,457999999.0
2007-09-03 10:02:00,110.07,110.08,110.045,110.06,313700000.0
2007-09-03 10:03:00,110.06,110.07,110.05,110.06,439100000.0
2007-09-03 10:04:00,110.06,110.07,110.05,110.07,200300000.0
2007-09-03 10:05:00,110.07,110.07,110.06,110.07,199300000.0
2007-09-03 10:06:00,110.07,110.09,110.045,110.09,138000000.0
2007-09-03 10:07:00,110.085,110.085,110.045,110.06,381700000.0
2007-09-03 10:08:00,110.06,110.06,110.05,110.06,100100000.0
2007-09-03 10:09:00,110.06,110.06,110.04,110.05,95100000.0
2007-09-03 10:10:00,110.05,110.05,110.05,110.05,41100000.0
2007-09-03 10:11:00,110.05,110.06,110.05,110.06,110800000.0
2007-09-03 10:12:00,110.06,110.07,110.06,110.07,267400002.0
2007-09-03 10:13:00,110.06,110.1,110.06,110.08,461500001.0
2007-09-03 10:14:00,110.075,110.11,110.07,110.08,364000002.0
2007-09-03 10:15:00,110.11,110.11,110.07,110.08,433800002.0
2007-09-03 10:16:00,110.09,110.1,110.09,110.09,240200000.0
2007-09-03 10:17:00,110.09,110.11,110.08,110.09,414100000.0
2007-09-03 10:18:00,110.09,110.1,110.08,110.095,359999999.0
2007-09-03 10:19:00,110.1,110.1,110.07,110.08,306700000.0
2007-09-03 10:20:00,110.08,110.1,110.07,110.085,386900000.0
2007-09-03 10:21:00,110.1,110.14,110.08,110.08,569800000.0
2007-09-03 10:22:00,110.08,110.12,110.07,110.11,373800000.0
2007-09-03 10:23:00,110.11,110.13,110.1,110.11,487000000.0
2007-09-03 10:24:00,110.11,110.13,110.1,110.13,471700000.0
2007-09-03 10:25:00,110.13,110.15,110.12,110.14,719600001.0
2007-09-03 10:26:00,110.12,110.15,110.11,110.14,225400000.0
2007-09-03 10:27:00,110.14,110.14,110.13,110.13,85200000.0
2007-09-03 10:28:00,110.135,110.14,110.13,110.135,234100000.0
2007-09-03 10:29:00,110.16,110.19,110.16,110.19,240000000.0
2007-09-03 10:30:00,110.18,110.18,110.12,110.12,347000000.0
2007-09-03 10:31:00,110.12,110.145,110.12,110.135,137100000.0
2007-09-03 10:32:00,110.13,110.14,110.095,110.14,500399998.0
2007-09-03 10:33:00,110.15,110.15,110.13,110.13,397300000.0
2007-09-03 10:34:00,110.13,110.135,110.12,110.125,451600007.0
2007-09-03 10:35:00,110.13,110.13,110.115,110.13,133400000.0
2007-09-03 10:36:00,110.13,110.13,110.12,110.13,399600000.0
2007-09-03 10:37:00,110.13,110.13,110.12,110.13,211000000.0
2007-09-03 10:38:00,110.13,110.13,110.08,110.11,99800000.0
2007-09-03 10:39:00,110.11,110.12,110.11,110.12,198800000.0
2007-09-03 10:40:00,110.11,110.12,110.11,110.11,212600005.0
2007-09-03 10:41:00,110.11,110.12,110.095,110.095,256700003.0
2007-09-03 10:42:00,110.11,110.11,110.11,110.11,177000004.0
2007-09-03 10:43:00,110.12,110.13,110.11,110.12,257200001.0
2007-09-03 10:44:00,110.12,110.13,110.12,110.13,319000000.0
2007-09-03 10:45:00,110.135,110.14,110.13,110.13,123300000.0
2007-09-03 10:46:00,110.12,110.12,110.06,110.095,421300001.0
2007-09-03 10:47:00,110.09,110.1,110.055,110.08,552400000.0
2007-09-03 10:48:00,110.09,110.1,110.025,110.06,989700000.0
2007-09-03 10:49:00,110.06,110.08,110.02,110.075,481700001.0
2007-09-03 10:50:00,110.05,110.09,110.05,110.08,219800000.0
2007-09-03 10:51:00,110.085,110.09,110.08,110.085,200300000.0
2007-09-03 10:52:00,110.09,110.09,110.05,110.06,263000001.0
2007-09-03 10:53:00,110.06,110.06,110.01,110.035,839900013.0
2007-09-03 10:54:00,110.04,110.04,109.995,110.015,362099999.0
2007-09-03 10:55:00,110.015,110.02,109.985,110.02,407967931.0
2007-09-03 10:56:00,110.025,110.035,110.01,110.03,248500000.0
2007-09-03 10:57:00,110.03,110.04,110.01,110.03,260700001.0
2007-09-03 10:58:00,110.03,110.04,110.03,110.04,163400000.0
2007-09-03 10:59:00,110.04,110.12,110.04,110.11,541800002.0
2007-09-03 11:00:00,110.105,110.12,110.05,110.05,435800000.0
2007-09-03 11:01:00,110.05,110.06,110.05,110.05,70200000.0
2007-09-03 11:02:00,110.055,110.06,110.055,110.06,72000000.0
2007-09-03 11:03:00,110.06,110.07,110.05,110.065,231600001.0
2007-09-03 11:04:00,110.065,110.08,110.06,110.08,266700000.0
2007-09-03 11:05:00,110.08,110.08,110.06,110.06,216400000.0
2007-09-03 11:06:00,110.07,110.105,110.06,110.1,389162906.0
2007-09-03 11:07:00,110.1,110.14,110.1,110.13,347625813.0
2007-09-03 11:08:00,110.125,110.15,110.12,110.14,287600000.0
2007-09-03 11:09:00,110.14,110.14,110.08,110.11,385900003.0
2007-09-03 11:10:00,110.1,110.11,110.095,110.1,269400000.0
2007-09-03 11:11:00,110.1,110.115,110.1,110.1,206900000.0
2007-09-03 11:12:00,110.1,110.12,110.1,110.11,52400000.0
2007-09-03 11:13:00,110.11,110.125,110.11,110.12,424900000.0
2007-09-03 11:14:00,110.12,110.12,110.11,110.11,248300000.0
2007-09-03 11:15:00,110.105,110.13,110.1,110.12,305500001.0
2007-09-03 11:16:00,110.12,110.12,110.1,110.1,387200007.0
2007-09-03 11:17:00,110.11,110.13,110.1,110.12,501000000.0
2007-09-03 11:18:00,110.12,110.12,110.09,110.09,221500003.0
2007-09-03 11:19:00,110.09,110.135,110.09,110.135,320900002.0
2007-09-03 11:20:00,110.13,110.15,110.12,110.15,242200001.0
2007-09-03 11:21:00,110.15,110.15,110.125,110.14,307300000.0
2007-09-03 11:22:00,110.14,110.15,110.125,110.13,481900000.0
2007-09-03 11:23:00,110.13,110.15,110.13,110.13,816400021.0
2007-09-03 11:24:00,110.13,110.13,110.1,110.12,779300008.0
2007-09-03 11:25:00,110.1,110.11,110.085,110.09,254100001.0
2007-09-03 11:26:00,110.09,110.105,110.08,110.1,729500015.0
2007-09-03 11:27:00,110.1,110.11,110.095,110.11,346000006.0
2007-09-03 11:28:00,110.11,110.13,110.1,110.12,276900006.0
2007-09-03 11:29:00,110.12,110.16,110.12,110.125,770400007.0
2007-09-03 11:30:00,110.14,110.15,110.09,110.1,875200005.0
2007-09-03 11:31:00,110.11,110.11,110.09,110.1,536200011.0
2007-09-03 11:32:00,110.1,110.1,110.09,110.1,205100004.0
2007-09-03 11:33:00,110.1,110.1,110.09,110.1,366499996.0
2007-09-03 11:34:00,110.1,110.11,110.06,110.07,595699995.0
2007-09-03 11:35:00,110.07,110.105,110.06,110.1,292900001.0
2007-09-03 11:36:00,110.1,110.15,110.1,110.15,277700003.0
2007-09-03 11:37:00,110.145,110.15,110.095,110.14,372200001.0
2007-09-03 11:38:00,110.14,110.15,110.105,110.11,350100006.0
2007-09-03 11:39:00,110.11,110.13,110.08,110.095,340900004.0
2007-09-03 11:40:00,110.1,110.13,110.06,110.12,549800003.0
2007-09-03 11:41:00,110.1,110.13,110.08,110.1,345200004.0
2007-09-03 11:42:00,110.1,110.115,110.08,110.1,193900002.0
2007-09-03 11:43:00,110.105,110.12,110.105,110.11,288900002.0
2007-09-03 11:44:00,110.11,110.11,110.11,110.11,27200000.0
2007-09-03 11:45:00,110.11,110.11,110.09,110.1,139600000.0
2007-09-03 11:46:00,110.095,110.11,110.08,110.11,149000000.0
2007-09-03 11:47:00,110.115,110.115,110.065,110.075,710500002.0
2007-09-03 11:48:00,110.08,110.09,110.07,110.09,613500002.0
2007-09-03 11:49:00,110.09,110.13,110.09,110.11,1128999995.0
2007-09-03 11:50:00,110.12,110.135,110.11,110.12,1348499987.0
2007-09-03 11:51:00,110.12,110.12,110.07,110.11,934600005.0
2007-09-03 11:52:00,110.11,110.11,110.08,110.08,301900011.0
2007-09-03 11:53:00,110.09,110.125,110.08,110.125,543400015.0
2007-09-03 11:54:00,110.13,110.17,110.13,110.14,834899991.0
2007-09-03 11:55:00,110.14,110.14,110.11,110.11,582500005.0
2007-09-03 11:56:00,110.11,110.135,110.1,110.13,375399999.0
2007-09-03 11:57:00,110.13,110.13,110.1,110.11,380800000.0
2007-09-03 11:58:00,110.11,110.14,110.11,110.125,257600000.0
2007-09-03 11:59:00,110.13,110.135,110.125,110.13,321600000.0
2007-09-03 12:00:00,110.13,110.14,110.115,110.135,230400000.0
2007-09-03 12:01:00,110.135,110.14,110.12,110.13,374999994.0
2007-09-03 12:02:00,110.13,110.13,110.13,110.13,38400000.0
2007-09-03 12:03:00,110.13,110.13,110.12,110.12,113500000.0
2007-09-03 12:04:00,110.11,110.11,110.04,110.05,635400003.0
2007-09-03 12:05:00,110.065,110.07,110.03,110.03,119500000.0
2007-09-03 12:06:00,110.03,110.03,110.015,110.025,623700002.0
2007-09-03 12:07:00,110.025,110.04,110.01,110.02,750699991.0
2007-09-03 12:08:00,110.02,110.03,110.01,110.015,697599990.0
2007-09-03 12:09:00,110.01,110.06,110.0,110.055,952500003.0
2007-09-03 12:10:00,110.05,110.06,110.035,110.06,326299993.0
2007-09-03 12:11:00,110.055,110.06,110.03,110.04,149000000.0
2007-09-03 12:12:00,110.04,110.07,110.03,110.06,403999998.0
2007-09-03 12:13:00,110.06,110.1,110.06,110.1,368999998.0
2007-09-03 12:14:00,110.1,110.1,110.07,110.08,221200004.0
2007-09-03 12:15:00,110.075,110.075,110.06,110.06,195499999.0
2007-09-03 12:16:00,110.07,110.07,110.06,110.06,188599998.0
2007-09-03 12:17:00,110.06,110.09,110.06,110.085,245700006.0
2007-09-03 12:18:00,110.08,110.105,110.075,110.1,544799997.0
2007-09-03 12:19:00,110.1,110.11,110.1,110.1,294399992.0
2007-09-03 12:20:00,110.1,110.12,110.1,110.12,563799994.0
2007-09-03 12:21:00,110.12,110.13,110.1,110.12,1071800006.0
2007-09-03 12:22:00,110.12,110.14,110.12,110.13,191900000.0
2007-09-03 12:23:00,110.14,110.17,110.125,110.16,221700000.0
2007-09-03 12:24:00,110.17,110.17,110.15,110.17,228800000.0
2007-09-03 12:25:00,110.17,110.18,110.15,110.15,150400000.0
2007-09-03 12:26:00,110.12,110.18,110.1,110.16,458200000.0
2007-09-03 12:27:00,110.16,110.16,110.14,110.14,104800000.0
2007-09-03 12:28:00,110.135,110.14,110.13,110.13,59700000.0
2007-09-03 12:29:00,110.13,110.16,110.12,110.16,82100000.0
2007-09-03 12:30:00,110.17,110.18,110.16,110.17,197800000.0
2007-09-03 12:31:00,110.18,110.18,110.18,110.18,60600000.0
2007-09-03 12:32:00,110.19,110.19,110.15,110.17,199700000.0
2007-09-03 12:33:00,110.17,110.18,110.16,110.16,188700000.0
2007-09-03 12:34:00,110.15,110.15,110.13,110.15,261400001.0
2007-09-03 12:35:00,110.15,110.15,110.13,110.13,86500000.0
2007-09-03 12:36:00,110.13,110.13,110.13,110.13,31600000.0
2007-09-03 12:37:00,110.12,110.12,110.12,110.12,63200000.0
2007-09-03 12:38:00,110.11,110.12,110.11,110.11,63200000.0
2007-09-03 12:39:00,110.12,110.12,110.12,110.12,63200000.0
2007-09-03 12:40:00,110.12,110.12,110.12,110.12,98900000.0
2007-09-03 12:41:00,110.105,110.12,110.105,110.12,75300000.0
2007-09-03 12:42:00,110.12,110.12,110.11,110.11,110600000.0
2007-09-03 12:43:00,110.11,110.12,110.1,110.11,106900000.0
2007-09-03 12:44:00,110.11,110.12,110.11,110.12,86900000.0
2007-09-03 12:45:00,110.11,110.14,110.1,110.12,149399999.0
2007-09-03 12:46:00,110.13,110.13,110.1,110.13,168900000.0
2007-09-03 12:47:00,110.13,110.14,110.11,110.13,533900000.0
2007-09-03 12:48:00,110.12,110.12,110.12,110.12,71100000.0
2007-09-03 12:49:00,110.12,110.12,110.11,110.11,110600000.0
2007-09-03 12:50:00,110.11,110.11,110.11,110.11,71100000.0
2007-09-03 12:51:00,110.12,110.12,110.11,110.11,110600000.0
2007-09-03 12:52:00,110.11,110.11,110.11,110.11,39500000.0
2007-09-03 12:53:00,110.11,110.11,110.1,110.11,71100000.0
2007-09-03 12:54:00,110.11,110.11,110.1,110.1,48900000.0
2007-09-03 12:55:00,110.1,110.1,110.09,110.09,39500000.0
2007-09-03 12:56:00,110.09,110.1,110.09,110.09,63200000.0
2007-09-03 12:57:00,110.09,110.1,110.09,110.1,47400000.0
2007-09-03 12:58:00,110.1,110.1,110.07,110.08,108000000.0
2007-09-03 12:59:00,110.09,110.1,110.06,110.06,355899998.0
2007-09-03 13:00:00,110.06,110.07,109.965,110.0,1096500007.0
2007-09-03 13:01:00,110.0,110.04,109.98,110.0,858900001.0
2007-09-03 13:02:00,109.99,109.99,109.94,109.94,889000000.0
2007-09-03 13:03:00,109.94,109.94,109.84,109.89,952800006.0
2007-09-03 13:04:00,109.89,109.92,109.84,109.915,874200005.0
2007-09-03 13:05:00,109.91,109.945,109.91,109.92,734200000.0
2007-09-03 13:06:00,109.94,109.975,109.87,109.87,780800001.0
2007-09-03 13:07:00,109.87,109.87,109.835,109.86,625300000.0
2007-09-03 13:08:00,109.85,109.87,109.85,109.87,488700003.0
2007-09-03 13:09:00,109.88,109.9,109.87,109.9,412900001.0
2007-09-03 13:10:00,109.9,109.91,109.88,109.9,233200003.0
2007-09-03 13:11:00,109.905,109.95,109.89,109.95,380500000.0
2007-09-03 13:12:00,109.95,109.98,109.95,109.96,372900000.0
2007-09-03 13:13:00,109.975,110.06,109.95,109.95,687000002.0
2007-09-03 13:14:00,109.96,110.01,109.94,109.975,470400000.0
2007-09-03 13:15:00,109.97,109.98,109.93,109.95,713400000.0
2007-09-03 13:16:00,109.96,109.98,109.92,109.925,458500003.0
2007-09-03 13:17:00,109.925,109.95,109.92,109.935,503600000.0
2007-09-03 13:18:00,109.94,109.94,109.92,109.93,198800000.0
2007-09-03 13:19:00,109.93,109.94,109.89,109.9,404000001.0
2007-09-03 13:20:00,109.9,109.93,109.885,109.885,172300000.0
2007-09-03 13:21:00,109.9,109.905,109.88,109.905,397500000.0
2007-09-03 13:22:00,109.93,109.96,109.91,109.93,387700000.0
2007-09-03 13:23:00,109.925,109.98,109.925,109.96,819600001.0
2007-09-03 13:24:00,109.96,109.97,109.94,109.97,266200000.0
2007-09-03 13:25:00,109.96,109.99,109.96,109.98,366400000.0
2007-09-03 13:26:00,109.97,109.98,109.96,109.98,143100000.0
2007-09-03 13:27:00,109.98,109.98,109.96,109.97,118500000.0
2007-09-03 13:28:00,109.97,109.97,109.95,109.95,138800000.0
2007-09-03 13:29:00,109.96,109.96,109.92,109.96,487700005.0
2007-09-03 13:30:00,109.96,109.96,109.95,109.96,281600001.0
2007-09-03 13:31:00,109.96,109.96,109.95,109.95,162500001.0
2007-09-03 13:32:00,109.95,109.95,109.94,109.95,134400000.0
2007-09-03 13:33:00,109.94,109.95,109.94,109.95,138100000.0
2007-09-03 13:34:00,109.95,109.95,109.94,109.95,76800000.0
2007-09-03 13:35:00,109.95,109.96,109.94,109.96,349700000.0
2007-09-03 13:36:00,109.96,109.97,109.95,109.97,222600000.0
2007-09-03 13:37:00,109.97,109.97,109.92,109.94,192100000.0
2007-09-03 13:38:00,109.945,109.98,109.93,109.96,118300000.0
2007-09-03 13:39:00,109.98,110.03,109.96,110.03,460000000.0
2007-09-03 13:40:00,110.04,110.05,110.03,110.05,65500000.0
2007-09-03 13:41:00,110.04,110.07,110.04,110.04,364500000.0
2007-09-03 13:42:00,110.04,110.05,110.01,110.03,483200000.0
2007-09-03 13:43:00,110.03,110.04,110.02,110.02,206900000.0
2007-09-03 13:44:00,110.025,110.03,110.02,110.03,222800000.0
2007-09-03 13:45:00,110.03,110.03,110.0,110.005,287800000.0
2007-09-03 13:46:00,110.01,110.04,110.0,110.04,283800000.0
2007-09-03 13:47:00,110.03,110.04,110.02,110.03,390100000.0
2007-09-03 13:48:00,110.03,110.03,110.01,110.02,141800000.0
2007-09-03 13:49:00,110.02,110.02,109.99,110.01,457600001.0
2007-09-03 13:50:00,110.01,110.03,110.0,110.0,446400006.0
2007-09-03 13:51:00,110.02,110.02,109.955,109.99,526800002.0
2007-09-03 13:52:00,109.99,110.01,109.98,110.01,290900003.0
2007-09-03 13:53:00,110.01,110.015,110.0,110.01,424100005.0
2007-09-03 13:54:00,110.015,110.015,110.01,110.01,454000000.0
2007-09-03 13:55:00,110.01,110.02,110.0,110.005,558300004.0
2007-09-03 13:56:00,110.0,110.005,109.98,109.98,278799997.0
2007-09-03 13:57:00,110.0,110.0,109.99,109.99,694999994.0
2007-09-03 13:58:00,110.01,110.01,109.99,110.01,282800000.0
2007-09-03 13:59:00,110.005,110.01,110.0,110.0,800799998.0
2007-09-03 14:00:00,110.0,110.0,110.0,110.0,92100000.0
2007-09-03 14:01:00,109.99,109.99,109.97,109.97,242600000.0
2007-09-03 14:02:00,109.97,109.98,109.95,109.96,824499997.0
2007-09-03 14:03:00,109.93,109.95,109.89,109.94,1248400003.0
2007-09-03 14:04:00,109.96,109.98,109.92,109.98,1559499977.0
2007-09-03 14:05:00,109.98,109.99,109.955,109.955,733399985.0
2007-09-03 14:06:00,109.97,109.99,109.965,109.99,340099999.0
2007-09-03 14:07:00,109.99,109.99,109.98,109.98,406699989.0
2007-09-03 14:08:00,109.985,109.99,109.91,109.93,950400002.0
2007-09-03 14:09:00,109.925,109.95,109.92,109.94,316100003.0
2007-09-03 14:10:00,109.94,109.94,109.89,109.93,761000013.0
2007-09-03 14:11:00,109.93,109.97,109.92,109.95,397699996.0
2007-09-03 14:12:00,109.95,109.975,109.95,109.965,749299996.0
2007-09-03 14:13:00,109.96,109.96,109.94,109.95,249900001.0
2007-09-03 14:14:00,109.945,109.95,109.89,109.905,912200001.0
2007-09-03 14:15:00,109.9,109.94,109.9,109.9,907300000.0
2007-09-03 14:16:00,109.905,109.905,109.86,109.905,598600000.0
2007-09-03 14:17:00,109.9,109.91,109.86,109.905,404299997.0
2007-09-03 14:18:00,109.905,109.905,109.905,109.905,8000000.0
2007-09-03 14:19:00,109.91,109.91,109.87,109.87,838299998.0
2007-09-03 14:20:00,109.87,109.885,109.85,109.87,389800001.0
2007-09-03 14:21:00,109.87,109.885,109.87,109.88,367800001.0
2007-09-03 14:22:00,109.88,109.88,109.865,109.88,43800000.0
2007-09-03 14:23:00,109.86,109.87,109.85,109.87,363400002.0
2007-09-03 14:24:00,109.87,109.88,109.87,109.88,114700000.0
2007-09-03 14:25:00,109.88,109.89,109.87,109.88,134500000.0
2007-09-03 14:26:00,109.88,109.89,109.88,109.89,184600003.0
2007-09-03 14:27:00,109.89,109.93,109.89,109.93,497000000.0
2007-09-03 14:28:00,109.93,109.93,109.91,109.93,353200000.0
2007-09-03 14:29:00,109.93,109.93,109.89,109.91,502000000.0
2007-09-03 14:30:00,109.91,109.925,109.895,109.925,369100000.0
2007-09-03 14:31:00,109.92,109.94,109.91,109.91,437500000.0
2007-09-03 14:32:00,109.91,109.92,109.9,109.91,228400003.0
2007-09-03 14:33:00,109.9,109.91,109.89,109.91,411400001.0
2007-09-03 14:34:00,109.9,109.91,109.875,109.885,508500000.0
2007-09-03 14:35:00,109.88,109.89,109.88,109.88,240600000.0
2007-09-03 14:36:00,109.89,109.9,109.86,109.87,609000002.0
2007-09-03 14:37:00,109.875,109.885,109.84,109.84,198500001.0
2007-09-03 14:38:00,109.84,109.875,109.785,109.805,790000005.0
2007-09-03 14:39:00,109.81,109.85,109.81,109.84,176300000.0
2007-09-03 14:40:00,109.83,109.85,109.82,109.83,463900005.0
2007-09-03 14:41:00,109.82,109.83,109.78,109.8,540100002.0
2007-09-03 14:42:00,109.8,109.82,109.77,109.82,740800006.0
2007-09-03 14:43:00,109.82,109.83,109.81,109.83,203500000.0
2007-09-03 14:44:00,109.83,109.85,109.83,109.85,769500002.0
2007-09-03 14:45:00,109.845,109.87,109.83,109.86,804200002.0
2007-09-03 14:46:00,109.855,109.855,109.83,109.83,474500001.0
2007-09-03 14:47:00,109.835,109.84,109.825,109.825,133800002.0
2007-09-03 14:48:00,109.83,109.83,109.8,109.82,544300000.0
2007-09-03 14:49:00,109.825,109.84,109.81,109.83,367200003.0
2007-09-03 14:50:00,109.83,109.85,109.83,109.835,159700003.0
2007-09-03 14:51:00,109.84,109.845,109.82,109.82,550400002.0
2007-09-03 14:52:00,109.82,109.82,109.8,109.8,477100010.0
2007-09-03 14:53:00,109.8,109.82,109.78,109.82,394999998.0
2007-09-03 14:54:00,109.82,109.83,109.82,109.83,414999996.0
2007-09-03 14:55:00,109.83,109.84,109.83,109.835,396400012.0
2007-09-03 14:56:00,109.835,109.85,109.81,109.85,428300000.0
2007-09-03 14:57:00,109.85,109.87,109.85,109.86,989799986.0
2007-09-03 14:58:00,109.86,109.86,109.855,109.86,206399992.0
2007-09-03 14:59:00,109.86,109.87,109.855,109.87,62999999.0
2007-09-03 15:00:00,109.87,109.87,109.86,109.86,376899987.0
2007-09-03 15:01:00,109.86,109.87,109.83,109.87,390699989.0
2007-09-03 15:02:00,109.87,109.87,109.86,109.86,540999985.0
2007-09-03 15:03:00,109.85,109.9,109.85,109.88,960799993.0
2007-09-03 15:04:00,109.89,109.9,109.88,109.89,277700003.0
2007-09-03 15:05:00,109.89,109.89,109.83,109.87,404500004.0
2007-09-03 15:06:00,109.87,109.88,109.87,109.875,224800003.0
2007-09-03 15:07:00,109.875,109.88,109.87,109.88,131100000.0
2007-09-03 15:08:00,109.88,109.89,109.88,109.88,364200001.0
2007-09-03 15:09:00,109.88,109.88,109.88,109.88,58000000.0
2007-09-03 15:10:00,109.88,109.915,109.88,109.915,439400000.0
2007-09-03 15:11:00,109.92,109.925,109.91,109.915,181900001.0
2007-09-03 15:12:00,109.915,109.92,109.91,109.915,309200000.0
2007-09-03 15:13:00,109.915,109.935,109.91,109.92,435800008.0
2007-09-03 15:14:00,109.93,109.96,109.93,109.95,594099998.0
2007-09-03 15:15:00,109.955,109.98,109.95,109.96,615299996.0
2007-09-03 15:16:00,109.96,109.97,109.95,109.95,520400000.0
2007-09-03 15:17:00,109.955,109.955,109.93,109.93,495500001.0
2007-09-03 15:18:00,109.93,109.97,109.92,109.95,326800000.0
2007-09-03 15:19:00,109.96,109.96,109.91,109.93,945400003.0
2007-09-03 15:20:00,109.95,109.96,109.93,109.95,878199998.0
2007-09-03 15:21:00,109.96,109.98,109.96,109.975,645399999.0
2007-09-03 15:22:00,109.98,109.98,109.97,109.97,96900001.0
2007-09-03 15:23:00,109.97,109.98,109.97,109.97,229800009.0
2007-09-03 15:24:00,109.97,110.02,109.96,109.98,937400006.0
2007-09-03 15:25:00,109.985,109.99,109.955,109.96,214700000.0
2007-09-03 15:26:00,109.98,110.01,109.97,110.01,162900000.0
2007-09-03 15:27:00,110.01,110.02,110.0,110.01,195000000.0
2007-09-03 15:28:00,110.02,110.02,109.99,110.01,140000000.0
2007-09-03 15:29:00,110.01,110.01,110.0,110.0,135900000.0
2007-09-03 15:30:00,109.99,110.0,109.95,109.96,370100004.0
2007-09-03 15:31:00,109.97,110.02,109.97,110.02,297600000.0
2007-09-03 15:32:00,110.02,110.05,109.99,110.04,741200002.0
2007-09-03 15:33:00,110.04,110.06,110.04,110.06,706700002.0
2007-09-03 15:34:00,110.06,110.06,110.0,110.03,455700004.0
2007-09-03 15:35:00,110.035,110.04,110.02,110.03,638700004.0
2007-09-03 15:36:00,110.03,110.03,110.02,110.02,173900000.0
2007-09-03 15:37:00,110.02,110.025,110.01,110.01,294600004.0
2007-09-03 15:38:00,110.0,110.025,110.0,110.02,452500002.0
2007-09-03 15:39:00,110.015,110.015,109.99,110.0,258900001.0
2007-09-03 15:40:00,109.99,110.015,109.99,110.01,363700004.0
2007-09-03 15:41:00,110.01,110.01,109.99,109.995,121100000.0
2007-09-03 15:42:00,110.01,110.01,109.99,110.0,346700001.0
2007-09-03 15:43:00,110.0,110.0,109.97,109.97,201400000.0
2007-09-03 15:44:00,109.97,109.97,109.94,109.95,579900008.0
2007-09-03 15:45:00,109.955,109.96,109.95,109.95,126200004.0
2007-09-03 15:46:00,109.95,109.95,109.93,109.95,335800007.0
2007-09-03 15:47:00,109.94,109.95,109.93,109.94,404100009.0
2007-09-03 15:48:00,109.95,109.95,109.94,109.95,330300007.0
2007-09-03 15:49:00,109.95,109.955,109.95,109.955,122000000.0
2007-09-03 15:50:00,109.96,109.965,109.96,109.96,163700003.0
2007-09-03 15:51:00,109.965,109.965,109.965,109.965,32000000.0
2007-09-03 15:52:00,109.965,109.97,109.96,109.96,134100001.0
2007-09-03 15:53:00,109.96,109.97,109.95,109.96,297700011.0
2007-09-03 15:54:00,109.97,109.97,109.95,109.96,203200005.0
2007-09-03 15:55:00,109.97,109.975,109.96,109.975,221600000.0
2007-09-03 15:56:00,109.98,109.99,109.97,109.985,358300000.0
2007-09-03 15:57:00,109.985,109.99,109.97,109.99,138300001.0
2007-09-03 15:58:00,109.99,110.0,109.985,110.0,143500000.0
2007-09-03 15:59:00,110.01,110.03,109.98,109.98,954500011.0
2007-09-03 16:00:00,109.99,109.99,109.92,109.97,687000004.0
2007-09-03 16:01:00,109.96,109.98,109.95,109.98,847700009.0
2007-09-03 16:02:00,109.98,109.99,109.97,109.99,245100000.0
2007-09-03 16:03:00,109.99,109.99,109.97,109.97,142500000.0
2007-09-03 16:04:00,109.98,109.98,109.96,109.97,276900001.0
2007-09-03 16:05:00,109.96,109.98,109.96,109.98,180900002.0
2007-09-03 16:06:00,109.98,109.98,109.935,109.96,553900001.0
2007-09-03 16:07:00,109.96,109.96,109.95,109.95,136000000.0
2007-09-03 16:08:00,109.95,109.97,109.93,109.97,825300001.0
2007-09-03 16:09:00,109.97,109.98,109.95,109.95,363800000.0
2007-09-03 16:10:00,109.95,109.96,109.905,109.95,725500001.0
2007-09-03 16:11:00,109.95,110.0,109.94,110.0,256400000.0
2007-09-03 16:12:00,109.99,109.99,109.97,109.98,137999999.0
2007-09-03 16:13:00,109.98,110.03,109.98,110.01,823600012.0
2007-09-03 16:14:00,110.01,110.02,110.0,110.02,319200000.0
2007-09-03 16:15:00,110.01,110.03,109.99,110.03,384900000.0
2007-09-03 16:16:00,110.015,110.02,109.97,110.01,204900002.0
2007-09-03 16:17:00,110.01,110.02,109.99,110.01,66300000.0
2007-09-03 16:18:00,110.0,110.01,110.0,110.0,85800000.0
2007-09-03 16:19:00,110.0,110.01,109.99,110.01,284100000.0
2007-09-03 16:20:00,110.01,110.01,109.99,109.99,171600000.0
2007-09-03 16:21:00,109.99,109.99,109.96,109.97,297800002.0
2007-09-03 16:22:00,109.97,109.98,109.97,109.98,145600003.0
2007-09-03 16:23:00,109.975,109.99,109.975,109.98,260100006.0
2007-09-03 16:24:00,109.98,109.98,109.96,109.96,117700003.0
2007-09-03 16:25:00,109.96,109.96,109.93,109.95,229500001.0
2007-09-03 16:26:00,109.95,109.95,109.92,109.925,265900000.0
2007-09-03 16:27:00,109.925,109.95,109.91,109.95,180000004.0
2007-09-03 16:28:00,109.95,109.95,109.935,109.95,99900000.0
2007-09-03 16:29:00,109.94,109.96,109.92,109.95,109100001.0
2007-09-03 16:30:00,109.95,109.95,109.935,109.95,287900000.0
2007-09-03 16:31:00,109.95,109.95,109.93,109.93,98100000.0
2007-09-03 16:32:00,109.93,109.95,109.925,109.93,157600000.0
2007-09-03 16:33:00,109.93,109.93,109.91,109.93,299100000.0
2007-09-03 16:34:00,109.93,109.93,109.9,109.92,245700000.0
2007-09-03 16:35:00,109.92,109.95,109.92,109.93,156700000.0
2007-09-03 16:36:00,109.93,109.94,109.92,109.93,399600010.0
2007-09-03 16:37:00,109.93,109.93,109.93,109.93,182900004.0
2007-09-03 16:38:00,109.93,109.935,109.93,109.93,315700009.0
2007-09-03 16:39:00,109.94,109.95,109.94,109.94,382600000.0
2007-09-03 16:40:00,109.94,109.95,109.94,109.95,147900000.0
2007-09-03 16:41:00,109.95,109.97,109.95,109.96,295000002.0
2007-09-03 16:42:00,109.96,109.96,109.93,109.935,496700008.0
2007-09-03 16:43:00,109.94,109.95,109.94,109.95,135900005.0
2007-09-03 16:44:00,109.95,109.95,109.95,109.95,14400000.0
2007-09-03 16:45:00,109.95,109.95,109.925,109.94,178300002.0
2007-09-03 16:46:00,109.95,109.95,109.94,109.94,39400000.0
2007-09-03 16:47:00,109.94,109.96,109.93,109.93,278600000.0
2007-09-03 16:48:00,109.94,109.94,109.93,109.93,280800008.0
2007-09-03 16:49:00,109.94,109.94,109.905,109.93,683100005.0
2007-09-03 16:50:00,109.93,109.94,109.9,109.9,385500003.0
2007-09-03 16:51:00,109.9,109.93,109.87,109.88,843900000.0
2007-09-03 16:52:00,109.88,109.91,109.85,109.87,1898700006.0
2007-09-03 16:53:00,109.87,109.93,109.85,109.92,765899995.0
2007-09-03 16:54:00,109.93,109.97,109.93,109.97,553399992.0
2007-09-03 16:55:00,109.965,109.98,109.945,109.975,493399999.0
2007-09-03 16:56:00,109.98,109.98,109.95,109.96,192099997.0
2007-09-03 16:57:00,109.97,109.97,109.91,109.94,914099992.0
2007-09-03 16:58:00,109.94,109.985,109.92,109.94,830899996.0
2007-09-03 16:59:00,109.94,110.13,109.94,110.13,929099998.0
2007-09-03 17:00:00,110.11,110.13,110.09,110.09,929099998.0
2007-09-03 17:01:00,110.09,110.12,110.06,110.07,1796900002.0
2007-09-03 17:02:00,110.07,110.13,110.07,110.12,1326700010.0
2007-09-03 17:03:00,110.12,110.15,110.105,110.14,453100001.0
2007-09-03 17:04:00,110.14,110.15,110.08,110.08,844299994.0
2007-09-03 17:05:00,110.09,110.1,110.06,110.075,565900002.0
2007-09-03 17:06:00,110.075,110.075,110.05,110.07,462100001.0
2007-09-03 17:07:00,110.07,110.08,110.07,110.07,181599997.0
2007-09-03 17:08:00,110.07,110.1,110.07,110.07,280799999.0
2007-09-03 17:09:00,110.07,110.07,110.05,110.05,181300000.0
2007-09-03 17:10:00,110.04,110.06,110.03,110.06,376299994.0
2007-09-03 17:11:00,110.06,110.09,110.06,110.08,336099995.0
2007-09-03 17:12:00,110.08,110.09,110.06,110.06,799499988.0
2007-09-03 17:13:00,110.07,110.09,110.06,110.075,788899990.0
2007-09-03 17:14:00,110.07,110.09,110.025,110.07,644699997.0
2007-09-03 17:15:00,110.09,110.13,110.08,110.11,1243299982.0
2007-09-03 17:16:00,110.13,110.16,110.13,110.155,713999987.0
2007-09-03 17:17:00,110.15,110.16,110.085,110.14,1521799986.0
2007-09-03 17:18:00,110.15,110.15,110.14,110.15,27099999.0
2007-09-03 17:19:00,110.14,110.14,110.065,110.1,508199986.0
2007-09-03 17:20:00,110.1,110.12,110.08,110.12,282599994.0
2007-09-03 17:21:00,110.115,110.12,110.1,110.12,171199996.0
2007-09-03 17:22:00,110.12,110.14,110.105,110.14,64999998.0
2007-09-03 17:23:00,110.14,110.14,110.115,110.13,78700000.0
2007-09-03 17:24:00,110.14,110.14,110.12,110.12,64800000.0
2007-09-03 17:25:00,110.12,110.13,110.11,110.11,113500000.0
2007-09-03 17:26:00,110.11,110.11,110.06,110.09,212900000.0
2007-09-03 17:27:00,110.1,110.11,110.08,110.1,161500000.0
2007-09-03 17:28:00,110.07,110.11,110.04,110.09,87300000.0
2007-09-03 17:29:00,110.07,110.1,110.065,110.09,93200000.0
2007-09-03 17:30:00,110.07,110.1,110.02,110.08,234400001.0
2007-09-03 17:31:00,110.08,110.11,110.065,110.09,158300002.0
2007-09-03 17:32:00,110.08,110.08,110.06,110.07,187300000.0
2007-09-03 17:33:00,110.08,110.11,110.07,110.11,179900000.0
2007-09-03 17:34:00,110.12,110.13,110.1,110.13,161199999.0
2007-09-03 17:35:00,110.115,110.12,110.11,110.11,94900000.0
2007-09-03 17:36:00,110.12,110.13,110.11,110.13,59600000.0
2007-09-03 17:37:00,110.12,110.13,110.105,110.13,45700000.0
2007-09-03 17:39:00,110.13,110.13,110.1,110.11,50400000.0
2007-09-03 17:40:00,110.12,110.12,110.12,110.12,6000000.0
2007-09-03 17:41:00,110.12,110.12,110.12,110.12,4800000.0
2007-09-03 17:42:00,110.11,110.11,109.995,110.0,190300000.0
2007-09-03 17:43:00,110.02,110.03,110.0,110.01,139400000.0
2007-09-03 17:44:00,110.0,110.01,109.99,110.0,255000000.0
2007-09-03 17:45:00,110.0,110.03,109.99,110.0,436200002.0
2007-09-03 17:46:00,110.0,110.02,109.99,110.02,143500000.0
2007-09-03 17:47:00,110.01,110.08,110.0,110.06,177400000.0
2007-09-03 17:48:00,110.06,110.07,110.05,110.06,67400000.0
2007-09-03 17:49:00,110.06,110.06,110.03,110.05,24300000.0
2007-09-03 17:50:00,110.05,110.06,110.03,110.04,38600000.0
2007-09-03 17:51:00,110.03,110.03,110.03,110.03,9100000.0
2007-09-03 17:52:00,110.04,110.04,110.04,110.04,3200000.0
2007-09-03 17:53:00,110.04,110.04,110.02,110.04,29300000.0
2007-09-03 17:54:00,110.04,110.04,110.03,110.03,12800000.0
2007-09-03 17:55:00,110.03,110.06,110.03,110.05,43100000.0
2007-09-03 17:56:00,110.05,110.05,110.05,110.05,6400000.0
2007-09-03 17:57:00,110.05,110.05,110.03,110.03,30800000.0
2007-09-03 17:58:00,110.03,110.03,110.01,110.02,78700000.0
2007-09-03 17:59:00,110.03,110.07,110.0,110.0,72500000.0
2007-09-03 18:00:00,110.0,110.0,109.96,109.98,304999999.0
2007-09-03 18:01:00,109.99,110.02,109.97,110.02,181100000.0
2007-09-03 18:02:00,110.0,110.0,109.98,109.99,100900000.0
2007-09-03 18:03:00,110.01,110.02,109.97,110.02,52900000.0
2007-09-03 18:04:00,110.02,110.02,109.99,110.01,71400000.0
2007-09-03 18:05:00,110.01,110.01,109.99,109.99,84000000.0
2007-09-03 18:07:00,109.98,109.98,109.95,109.96,83600000.0
2007-09-03 18:08:00,109.96,109.97,109.96,109.97,65700000.0
2007-09-03 18:09:00,109.97,109.98,109.97,109.97,117600000.0
2007-09-03 18:10:00,109.99,110.01,109.98,110.01,46400000.0
2007-09-03 18:11:00,109.99,110.0,109.98,109.99,40200000.0
2007-09-03 18:12:00,109.98,109.99,109.95,109.97,87900001.0
2007-09-03 18:13:00,109.96,109.96,109.96,109.96,2800000.0
2007-09-03 18:14:00,109.96,109.96,109.95,109.95,50700000.0
2007-09-03 18:15:00,109.94,109.95,109.93,109.93,38300000.0
2007-09-03 18:16:00,109.94,109.95,109.94,109.94,52900000.0
2007-09-03 18:17:00,109.95,109.95,109.94,109.95,12300000.0
2007-09-03 18:18:00,109.95,109.96,109.95,109.96,31800000.0
2007-09-03 18:19:00,109.96,109.96,109.95,109.95,90100000.0
2007-09-03 18:20:00,109.96,109.96,109.95,109.95,12000000.0
2007-09-03 18:21:00,109.96,109.99,109.95,109.99,155400000.0
2007-09-03 18:22:00,109.99,109.99,109.99,109.99,59500000.0
2007-09-03 18:23:00,109.99,110.0,109.99,110.0,92000000.0
2007-09-03 18:24:00,109.99,110.01,109.99,110.01,71200000.0
2007-09-03 18:25:00,110.01,110.01,110.0,110.0,25800000.0
2007-09-03 18:26:00,110.01,110.05,110.01,110.05,181300000.0
2007-09-03 18:27:00,110.05,110.05,110.03,110.05,59300000.0
2007-09-03 18:28:00,110.05,110.05,110.05,110.05,24200000.0
2007-09-03 18:29:00,110.06,110.07,110.05,110.06,66800000.0
2007-09-03 18:30:00,110.06,110.07,110.06,110.07,17500000.0
2007-09-03 18:31:00,110.05,110.08,110.04,110.05,68300000.0
2007-09-03 18:32:00,110.04,110.04,110.04,110.04,42000000.0
2007-09-03 18:33:00,110.04,110.06,110.04,110.06,10300000.0
2007-09-03 18:34:00,110.04,110.04,110.01,110.01,245700001.0
2007-09-03 18:35:00,110.04,110.06,110.02,110.06,152300000.0
2007-09-03 18:36:00,110.06,110.06,110.05,110.05,43000000.0
2007-09-03 18:37:00,110.05,110.05,109.95,109.96,104100000.0
2007-09-03 18:38:00,110.0,110.01,110.0,110.01,21000000.0
2007-09-03 18:39:00,110.01,110.02,110.01,110.01,24900000.0
2007-09-03 18:40:00,110.01,110.04,110.01,110.04,39000000.0
2007-09-03 18:41:00,110.04,110.04,110.03,110.04,16700000.0
2007-09-03 18:42:00,110.04,110.05,110.01,110.04,75200000.0
2007-09-03 18:43:00,110.04,110.04,109.99,110.01,86400000.0
2007-09-03 18:44:00,110.06,110.07,110.06,110.07,48300000.0
2007-09-03 18:45:00,110.06,110.07,110.03,110.07,65800000.0
2007-09-03 18:46:00,110.07,110.07,110.04,110.05,54400000.0
2007-09-03 18:47:00,110.06,110.08,110.02,110.07,177000000.0
2007-09-03 18:48:00,110.07,110.07,110.02,110.06,208600000.0
2007-09-03 18:49:00,110.06,110.08,110.06,110.07,233300000.0
2007-09-03 18:50:00,110.08,110.09,110.08,110.08,61500000.0
2007-09-03 18:51:00,110.08,110.08,110.07,110.07,65400000.0
2007-09-03 18:52:00,110.09,110.09,110.06,110.07,33400000.0
2007-09-03 18:53:00,110.07,110.07,110.03,110.04,127400000.0
2007-09-03 18:54:00,110.04,110.04,109.99,109.99,88500000.0
2007-09-03 18:55:00,110.01,110.01,110.01,110.01,32400000.0
2007-09-03 18:56:00,110.01,110.01,110.01,110.01,15800000.0
2007-09-03 18:58:00,110.0,110.02,110.0,110.02,67300000.0
2007-09-03 18:59:00,110.01,110.01,110.0,110.01,48300000.0
2007-09-03 19:00:00,110.01,110.02,110.0,110.01,52300000.0
2007-09-03 19:02:00,110.01,110.01,109.98,109.98,30100000.0
2007-09-03 19:04:00,109.98,109.98,109.98,109.98,15800000.0
2007-09-03 19:06:00,109.98,109.98,109.97,109.97,20600000.0
2007-09-03 19:07:00,109.97,109.97,109.97,109.97,9100000.0
2007-09-03 19:08:00,109.97,109.97,109.97,109.97,11500000.0
2007-09-03 19:09:00,109.97,109.97,109.95,109.95,40300000.0
2007-09-03 19:10:00,109.97,109.97,109.97,109.97,7900000.0
2007-09-03 19:11:00,109.97,109.97,109.96,109.97,71100000.0
2007-09-03 19:12:00,109.96,109.97,109.96,109.97,71100000.0
2007-09-03 19:13:00,109.97,110.02,109.97,110.0,79000000.0
2007-09-03 19:14:00,109.98,109.98,109.97,109.97,52500000.0
2007-09-03 19:15:00,109.98,109.98,109.98,109.98,9700000.0
2007-09-03 19:16:00,109.98,109.98,109.97,109.97,40300000.0
2007-09-03 19:17:00,109.99,109.99,109.99,109.99,7900000.0
2007-09-03 19:18:00,109.97,109.97,109.96,109.96,23700000.0
2007-09-03 19:19:00,109.97,109.97,109.96,109.96,24500000.0
2007-09-03 19:20:00,109.96,109.97,109.96,109.97,48600000.0
2007-09-03 19:21:00,109.97,109.98,109.97,109.97,50600000.0
2007-09-03 19:22:00,109.97,109.97,109.97,109.97,31600000.0
2007-09-03 19:23:00,109.97,109.97,109.96,109.96,34400000.0
2007-09-03 19:24:00,109.96,109.97,109.96,109.96,65200000.0
2007-09-03 19:25:00,109.97,109.97,109.97,109.97,7900000.0
2007-09-03 19:26:00,109.98,109.98,109.93,109.93,35400000.0
2007-09-03 19:27:00,109.93,109.96,109.92,109.96,33100000.0
2007-09-03 19:28:00,109.96,109.96,109.96,109.96,15800000.0
2007-09-03 19:29:00,109.96,109.96,109.96,109.96,34800000.0
2007-09-03 19:31:00,109.97,109.97,109.97,109.97,23700000.0
2007-09-03 19:32:00,109.95,109.95,109.95,109.95,23800000.0
2007-09-03 19:34:00,109.92,109.96,109.905,109.95,68200000.0
2007-09-03 19:36:00,109.96,109.98,109.925,109.95,39100000.0
2007-09-03 19:37:00,109.99,110.05,109.955,110.05,113900000.0
2007-09-03 19:38:00,110.05,110.05,110.03,110.05,41300000.0
2007-09-03 19:39:00,110.04,110.04,110.01,110.01,104700000.0
2007-09-03 19:40:00,110.01,110.01,110.0,110.01,61200000.0
2007-09-03 19:41:00,110.01,110.01,110.01,110.01,9100000.0
2007-09-03 19:42:00,110.0,110.01,110.0,110.01,18700000.0
2007-09-03 19:43:00,110.0,110.0,110.0,110.0,14600000.0
2007-09-03 19:44:00,110.01,110.01,110.0,110.0,9500000.0
2007-09-03 19:45:00,110.01,110.01,110.01,110.01,9500000.0
2007-09-03 19:46:00,110.02,110.02,110.01,110.02,34100000.0
2007-09-03 19:48:00,110.02,110.08,110.0,110.05,170400000.0
2007-09-03 19:49:00,110.07,110.07,110.03,110.04,128300000.0
2007-09-03 19:50:00,110.03,110.05,110.005,110.02,294600000.0
2007-09-03 19:51:00,110.005,110.05,110.005,110.05,228400000.0
2007-09-03 19:52:00,110.05,110.05,109.995,110.02,254600000.0
2007-09-03 19:53:00,110.015,110.02,109.995,110.02,258300000.0
2007-09-03 19:54:00,110.02,110.03,110.0,110.03,163900000.0
2007-09-03 19:55:00,110.015,110.02,110.015,110.02,38800000.0
2007-09-03 19:57:00,110.02,110.03,110.02,110.02,133500000.0
2007-09-03 19:58:00,110.01,110.03,110.0,110.01,301200000.0
2007-09-03 19:59:00,110.01,110.01,110.01,110.01,46700000.0
2007-09-03 20:02:00,110.01,110.01,109.99,110.0,86300000.0
2007-09-03 20:03:00,110.01,110.01,110.01,110.01,7900000.0
2007-09-03 20:04:00,110.01,110.01,110.0,110.01,41200000.0
2007-09-03 20:05:00,110.01,110.01,110.01,110.01,31600000.0
2007-09-03 20:07:00,110.02,110.02,110.02,110.02,15800000.0
2007-09-03 20:08:00,110.01,110.02,110.01,110.01,26900000.0
2007-09-03 20:09:00,110.02,110.02,110.02,110.02,23700000.0
2007-09-03 20:10:00,110.01,110.04,110.01,110.02,20800000.0
2007-09-03 20:11:00,110.03,110.04,110.03,110.04,14400000.0
2007-09-03 20:12:00,110.04,110.05,110.04,110.05,27200000.0
2007-09-03 20:13:00,110.05,110.05,110.04,110.05,20800000.0
2007-09-03 20:14:00,110.05,110.05,110.05,110.05,7200000.0
2007-09-03 20:15:00,110.04,110.04,110.02,110.02,51700000.0
2007-09-03 20:16:00,110.02,110.05,110.0,110.03,259100000.0
2007-09-03 20:21:00,110.03,110.03,110.015,110.03,82400000.0
2007-09-03 20:22:00,110.03,110.03,110.03,110.03,50000000.0
2007-09-03 20:24:00,110.03,110.03,110.01,110.015,50000000.0
2007-09-03 20:25:00,110.02,110.02,109.95,109.95,47900000.0
2007-09-03 20:27:00,109.94,109.94,109.94,109.94,19800000.0
2007-09-03 20:28:00,109.96,109.96,109.96,109.96,19800000.0
2007-09-03 20:29:00,109.95,109.96,109.95,109.96,19800000.0
2007-09-03 20:30:00,109.98,109.98,109.98,109.98,19800000.0
2007-09-03 20:31:00,109.98,109.98,109.97,109.97,25600000.0
2007-09-03 20:32:00,110.0,110.0,109.98,109.98,11100000.0
2007-09-03 20:33:00,109.99,109.99,109.99,109.99,11100000.0
2007-09-03 20:34:00,109.98,109.98,109.98,109.98,63500001.0
2007-09-03 20:35:00,109.98,110.02,109.98,110.02,47800000.0
2007-09-03 20:36:00,109.99,110.0,109.99,110.0,24700000.0
2007-09-03 20:37:00,109.96,110.04,109.96,110.02,262700000.0
2007-09-03 20:38:00,110.02,110.02,110.0,110.01,52700000.0
2007-09-03 20:39:00,110.01,110.01,109.99,109.99,44100000.0
2007-09-03 20:40:00,109.99,109.99,109.95,109.99,95800000.0
2007-09-03 20:41:00,110.01,110.01,110.0,110.0,99800000.0
2007-09-03 20:42:00,110.02,110.02,110.0,110.0,99800000.0
2007-09-03 20:43:00,109.99,110.05,109.99,110.02,99800000.0
2007-09-03 20:44:00,110.02,110.02,109.985,110.01,107600000.0
2007-09-03 20:45:00,110.01,110.01,110.01,110.01,11600000.0
2007-09-03 20:46:00,110.01,110.04,110.01,110.02,19900000.0
2007-09-03 20:47:00,110.0,110.0,109.98,109.99,19900000.0
2007-09-03 20:48:00,109.98,110.02,109.98,110.02,6400000.0
2007-09-03 20:49:00,109.99,110.02,109.96,109.965,39200000.0
2007-09-03 20:50:00,109.96,109.99,109.96,109.99,31900000.0
2007-09-03 20:51:00,109.99,109.99,109.99,109.99,57500000.0
2007-09-03 20:52:00,109.99,109.99,109.99,109.99,83700000.0
2007-09-03 20:53:00,110.0,110.0,109.97,109.97,11900000.0
2007-09-03 20:54:00,109.97,109.97,109.97,109.97,13500000.0
2007-09-03 20:55:00,109.98,109.99,109.98,109.99,36800000.0
2007-09-03 20:56:00,109.99,109.99,109.99,109.99,47500000.0
2007-09-03 20:58:00,110.02,110.02,110.0,110.0,58699999.0
2007-09-03 20:59:00,109.99,109.99,109.98,109.98,58699999.0
2007-09-03 21:01:00,109.98,110.0,109.98,110.0,29000000.0
2007-09-03 21:03:00,110.0,110.0,110.0,110.0,21200000.0
2007-09-03 21:04:00,110.01,110.02,110.01,110.02,21200000.0
2007-09-03 21:05:00,110.0,110.0,110.0,110.0,21200000.0
2007-09-03 21:06:00,109.97,110.01,109.97,109.98,21200000.0
2007-09-03 21:07:00,109.98,109.98,109.98,109.98,9600000.0
2007-09-03 21:08:00,109.98,110.01,109.98,110.01,23100000.0
2007-09-03 21:09:00,110.01,110.01,109.975,109.99,37300000.0
2007-09-03 21:10:00,110.0,110.05,110.0,110.05,34700000.0
2007-09-03 21:11:00,110.08,110.08,110.07,110.07,38100000.0
2007-09-03 21:12:00,110.03,110.05,110.03,110.05,38100000.0
2007-09-03 21:13:00,110.06,110.06,110.05,110.05,7200000.0
2007-09-03 21:14:00,110.04,110.04,110.04,110.04,7200000.0
2007-09-03 21:15:00,110.05,110.07,110.05,110.07,7200000.0
2007-09-03 21:16:00,110.06,110.06,110.05,110.05,7200000.0
2007-09-03 21:17:00,110.06,110.06,110.05,110.05,7200000.0
2007-09-03 21:18:00,110.07,110.07,110.07,110.07,7200000.0
2007-09-03 21:19:00,110.08,110.08,110.05,110.05,7200000.0
2007-09-03 21:20:00,110.02,110.02,110.02,110.02,7200000.0
2007-09-03 21:21:00,110.02,110.02,110.02,110.02,25600000.0
2007-09-03 21:22:00,110.02,110.03,110.02,110.03,24700000.0
2007-09-03 21:24:00,110.04,110.04,110.0,110.02,200400001.0
2007-09-03 21:25:00,110.02,110.02,110.02,110.02,32700001.0
2007-09-03 21:26:00,110.05,110.06,110.04,110.04,148299999.0
2007-09-03 21:27:00,110.06,110.06,110.05,110.06,148299999.0
2007-09-03 21:28:00,110.05,110.07,110.05,110.07,148299999.0
2007-09-03 21:29:00,110.05,110.05,110.05,110.05,148299999.0
2007-09-03 21:30:00,109.99,110.02,109.99,110.02,148299999.0
2007-09-03 21:31:00,110.04,110.04,110.02,110.02,27100001.0
2007-09-03 21:32:00,110.09,110.09,110.05,110.05,27100001.0
2007-09-03 21:33:00,110.07,110.07,110.02,110.02,27100001.0
2007-09-03 21:34:00,110.02,110.02,110.02,110.02,24700001.0
2007-09-03 21:35:00,110.04,110.04,110.04,110.04,47800000.0
2007-09-03 21:36:00,110.04,110.04,110.03,110.03,97100002.0
2007-09-03 21:37:00,110.04,110.04,110.04,110.04,121500000.0
2007-09-03 21:38:00,110.04,110.05,110.04,110.05,297500002.0
2007-09-03 21:39:00,110.05,110.05,110.05,110.05,302900000.0
2007-09-03 21:40:00,110.05,110.08,110.05,110.07,176099999.0
2007-09-03 21:41:00,110.07,110.07,110.07,110.07,13600000.0
2007-09-03 21:42:00,110.05,110.07,110.05,110.07,50200000.0
2007-09-03 21:43:00,110.05,110.07,110.04,110.06,103500002.0
2007-09-03 21:44:00,110.05,110.08,110.05,110.08,64399999.0
2007-09-03 21:45:00,110.1,110.1,110.1,110.1,8400000.0
2007-09-03 21:46:00,110.07,110.09,110.07,110.09,8400000.0
2007-09-03 21:47:00,110.07,110.09,110.07,110.09,6800000.0
2007-09-03 21:48:00,110.07,110.09,110.06,110.07,90800002.0
2007-09-03 21:49:00,110.09,110.09,110.08,110.09,1600000.0
2007-09-03 21:50:00,110.08,110.08,110.08,110.08,1600000.0
2007-09-03 21:51:00,110.07,110.07,110.06,110.06,12000000.0
2007-09-03 21:52:00,110.06,110.07,110.05,110.05,25600000.0
2007-09-03 21:53:00,110.04,110.06,110.04,110.06,18800000.0
2007-09-03 21:54:00,110.06,110.06,110.02,110.05,67300000.0
2007-09-03 21:55:00,110.06,110.06,110.06,110.06,3200000.0
2007-09-03 21:56:00,110.05,110.05,110.05,110.05,21900000.0
2007-09-03 21:57:00,110.06,110.06,110.04,110.05,44600000.0
2007-09-03 21:58:00,110.05,110.05,109.965,110.03,44600000.0
2007-09-03 21:59:00,110.03,110.04,110.03,110.04,14700000.0
2007-09-03 22:00:00,110.03,110.03,109.98,110.025,91200000.0
2007-09-03 22:01:00,110.03,110.04,110.02,110.04,14600000.0
2007-09-03 22:02:00,110.04,110.04,110.04,110.04,6000000.0
2007-09-03 22:03:00,110.04,110.07,110.04,110.06,51200000.0
2007-09-03 22:04:00,110.06,110.06,110.04,110.04,19600000.0
2007-09-03 22:05:00,110.04,110.04,110.04,110.04,9500000.0
2007-09-03 22:06:00,110.04,110.05,110.02,110.05,48900000.0
2007-09-03 22:07:00,110.05,110.05,110.03,110.05,38100000.0
2007-09-03 22:08:00,110.05,110.05,110.05,110.05,38000000.0
2007-09-03 22:09:00,110.03,110.05,110.03,110.03,30200000.0
2007-09-03 22:10:00,110.04,110.05,109.98,110.05,19100000.0
2007-09-03 22:11:00,110.05,110.05,110.05,110.05,6000000.0
2007-09-03 22:12:00,110.01,110.04,110.01,110.03,40700000.0
2007-09-03 22:13:00,110.04,110.07,110.02,110.07,32100000.0
2007-09-03 22:14:00,110.08,110.1,110.05,110.07,147500003.0
2007-09-03 22:15:00,110.07,110.1,110.07,110.07,52700000.0
2007-09-03 22:16:00,110.07,110.08,110.07,110.08,14300000.0
2007-09-03 22:17:00,110.08,110.09,110.08,110.08,75800000.0
2007-09-03 22:18:00,110.09,110.09,110.09,110.09,38000000.0
2007-09-03 22:19:00,110.09,110.09,110.08,110.09,37300000.0
2007-09-03 22:20:00,110.07,110.09,110.07,110.09,35700000.0
2007-09-03 22:21:00,110.1,110.1,110.1,110.1,69900000.0
2007-09-03 22:22:00,110.14,110.14,110.11,110.11,69900000.0
2007-09-03 22:23:00,110.09,110.11,110.09,110.1,69900000.0
2007-09-03 22:24:00,110.09,110.1,110.09,110.09,48200000.0
2007-09-03 22:25:00,110.09,110.1,110.09,110.1,29200000.0
2007-09-03 22:26:00,110.1,110.1,110.1,110.1,26900000.0
2007-09-03 22:27:00,110.1,110.12,110.1,110.12,30200000.0
2007-09-03 22:28:00,110.115,110.115,110.08,110.09,110400000.0
2007-09-03 22:29:00,110.1,110.1,110.1,110.1,13600000.0
2007-09-03 22:30:00,110.11,110.11,110.11,110.11,11000000.0
2007-09-03 22:33:00,110.1,110.1,110.1,110.1,11000000.0
2007-09-03 22:34:00,110.1,110.1,110.1,110.1,11000000.0
2007-09-03 22:35:00,110.1,110.1,110.1,110.1,29500000.0
2007-09-03 22:36:00,110.1,110.1,110.1,110.1,62500000.0
2007-09-03 22:37:00,110.1,110.1,110.1,110.1,5600000.0
2007-09-03 22:38:00,110.1,110.1,110.1,110.1,2500000.0
2007-09-03 22:39:00,110.1,110.1,110.1,110.1,6200000.0
2007-09-03 22:40:00,110.1,110.1,110.1,110.1,11200000.0
2007-09-03 22:42:00,110.1,110.1,110.1,110.1,4000000.0
2007-09-03 22:43:00,110.07,110.08,110.07,110.08,15100000.0
2007-09-03 22:44:00,110.08,110.1,110.08,110.1,15100000.0
2007-09-03 22:45:00,110.1,110.1,110.1,110.1,3200000.0
2007-09-03 22:46:00,110.11,110.11,110.11,110.11,108200000.0
2007-09-03 22:47:00,110.1,110.1,110.02,110.04,108200000.0
2007-09-03 22:48:00,110.04,110.04,110.04,110.04,11600000.0
2007-09-03 22:49:00,110.04,110.04,110.04,110.04,28900000.0
2007-09-03 22:50:00,110.04,110.04,110.04,110.04,10700000.0
2007-09-03 22:51:00,110.04,110.04,110.04,110.04,9000000.0
2007-09-03 22:52:00,110.06,110.09,110.06,110.09,28500000.0
2007-09-03 22:53:00,110.09,110.09,110.08,110.08,8200000.0
2007-09-03 22:54:00,110.06,110.09,110.06,110.07,10900000.0
2007-09-03 22:55:00,110.09,110.09,110.09,110.09,19000000.0
2007-09-03 22:56:00,110.09,110.09,110.06,110.07,10300000.0
2007-09-03 22:57:00,110.05,110.09,110.05,110.09,10400000.0
2007-09-03 22:58:00,110.08,110.1,110.08,110.1,8300000.0
2007-09-03 22:59:00,110.11,110.14,110.11,110.11,8300000.0
2007-09-03 23:00:00,110.13,110.16,110.11,110.11,8300000.0
2007-09-03 23:01:00,110.14,110.14,110.14,110.14,8300000.0
2007-09-03 23:02:00,110.11,110.12,110.09,110.11,8300000.0
2007-09-03 23:03:00,110.14,110.14,110.13,110.14,8300000.0
2007-09-03 23:04:00,110.15,110.15,110.15,110.15,8300000.0
2007-09-03 23:05:00,110.1,110.1,110.1,110.1,8300000.0
2007-09-03 23:06:00,110.12,110.12,110.12,110.12,1200000.0
2007-09-03 23:07:00,110.12,110.16,110.11,110.16,37200000.0
2007-09-03 23:08:00,110.19,110.19,110.19,110.19,34400000.0
2007-09-03 23:09:00,110.15,110.15,110.1,110.1,34400000.0
2007-09-03 23:10:00,110.12,110.12,110.11,110.12,34400000.0
2007-09-03 23:11:00,110.11,110.15,110.11,110.13,56600000.0
2007-09-03 23:12:00,110.14,110.14,110.14,110.14,500000.0
2007-09-03 23:13:00,110.14,110.14,110.08,110.1,19300000.0
2007-09-03 23:14:00,110.08,110.1,110.08,110.1,9800000.0
2007-09-03 23:15:00,110.08,110.1,110.08,110.1,35400000.0
2007-09-03 23:16:00,110.08,110.09,110.08,110.09,26800000.0
2007-09-03 23:17:00,110.07,110.09,110.07,110.07,4100000.0
2007-09-03 23:18:00,110.08,110.1,110.07,110.07,38900000.0
2007-09-03 23:19:00,110.07,110.07,110.07,110.07,500000.0
2007-09-03 23:20:00,110.09,110.09,110.09,110.09,8300000.0
2007-09-03 23:21:00,110.13,110.13,110.11,110.11,1700000.0
2007-09-03 23:22:00,110.13,110.13,110.09,110.09,1700000.0
2007-09-03 23:23:00,110.13,110.13,110.13,110.13,1700000.0
2007-09-03 23:24:00,110.08,110.09,110.08,110.09,1700000.0
2007-09-03 23:25:00,110.16,110.16,110.13,110.13,500000.0
2007-09-03 23:26:00,110.09,110.09,110.09,110.09,500000.0
2007-09-03 23:27:00,110.09,110.09,110.09,110.09,500000.0
2007-09-03 23:28:00,110.16,110.16,110.12,110.13,9900000.0
2007-09-03 23:29:00,110.14,110.14,110.14,110.14,9900000.0
2007-09-03 23:30:00,110.09,110.1,110.09,110.1,9900000.0
2007-09-03 23:31:00,110.09,110.09,110.09,110.09,13500000.0
2007-09-03 23:32:00,110.09,110.09,110.09,110.09,4400000.0
2007-09-03 23:33:00,110.11,110.11,110.1,110.1,17800000.0
2007-09-03 23:34:00,110.15,110.15,110.11,110.11,13200000.0
2007-09-03 23:35:00,110.085,110.13,110.085,110.13,13200000.0
2007-09-03 23:36:00,110.085,110.085,110.085,110.085,1000000.0
2007-09-03 23:37:00,110.075,110.11,110.075,110.08,11700000.0
2007-09-03 23:38:00,110.07,110.07,110.07,110.07,1200000.0
2007-09-03 23:39:00,110.02,110.07,110.02,110.06,1200000.0
2007-09-03 23:41:00,110.14,110.14,110.08,110.1,1200000.0
2007-09-03 23:42:00,110.14,110.14,110.14,110.14,1200000.0
2007-09-03 23:43:00,110.13,110.13,110.1,110.1,1200000.0
2007-09-03 23:44:00,110.17,110.17,110.14,110.14,1200000.0
2007-09-03 23:45:00,110.13,110.13,110.1,110.1,1200000.0
2007-09-03 23:46:00,110.05,110.09,110.05,110.08,1200000.0
2007-09-03 23:47:00,110.13,110.13,110.11,110.11,1200000.0
2007-09-03 23:48:00,110.14,110.14,110.1,110.1,1200000.0
2007-09-03 23:49:00,110.14,110.14,110.1,110.13,1200000.0
2007-09-03 23:50:00,110.14,110.14,110.14,110.14,1200000.0
2007-09-03 23:51:00,110.15,110.16,110.13,110.16,6000000.0
2007-09-03 23:52:00,110.11,110.11,110.09,110.09,2400000.0
2007-09-03 23:53:00,110.09,110.09,110.02,110.04,4800000.0
2007-09-03 23:54:00,110.1,110.1,110.07,110.07,2200000.0
2007-09-03 23:55:00,110.05,110.07,110.05,110.07,2200000.0
2007-09-03 23:56:00,110.08,110.08,110.08,110.08,2200000.0
2007-09-03 23:57:00,110.07,110.07,110.06,110.06,2200000.0
2007-09-03 23:58:00,110.025,110.05,110.025,110.05,2200000.0
2007-09-03 23:59:00,110.04,110.04,110.04,110.04,1200000.0
2007-09-04 00:00:00,110.05,110.09,110.05,110.09,19000000.0
2007-09-04 00:01:00,110.08,110.12,110.075,110.1,42400000.0
2007-09-04 00:02:00,110.1,110.1,110.1,110.1,4800000.0
2007-09-04 00:03:00,110.1,110.13,110.1,110.13,19700000.0
2007-09-04 00:04:00,110.13,110.13,110.13,110.13,16600000.0
2007-09-04 00:05:00,110.13,110.13,110.13,110.13,8300000.0
2007-09-04 00:06:00,110.1,110.14,110.1,110.12,40500000.0
2007-09-04 00:07:00,110.12,110.13,110.12,110.13,17800000.0
2007-09-04 00:08:00,110.12,110.12,110.12,110.12,3600000.0
2007-09-04 00:09:00,110.1,110.13,110.1,110.11,73200000.0
2007-09-04 00:10:00,110.14,110.14,110.14,110.14,8300000.0
2007-09-04 00:11:00,110.11,110.11,110.11,110.11,8300000.0
2007-09-04 00:12:00,110.08,110.14,110.08,110.12,42400000.0
2007-09-04 00:13:00,110.12,110.14,110.12,110.14,72100000.0
2007-09-04 00:14:00,110.14,110.14,110.1,110.12,32900000.0
2007-09-04 00:15:00,110.12,110.12,110.1,110.1,5500000.0
2007-09-04 00:16:00,110.1,110.12,110.1,110.12,10500000.0
2007-09-04 00:17:00,110.12,110.15,110.11,110.12,31700000.0
2007-09-04 00:18:00,110.1,110.12,110.1,110.12,9700000.0
2007-09-04 00:19:00,110.11,110.17,110.11,110.15,31500000.0
2007-09-04 00:20:00,110.14,110.14,110.13,110.13,23900000.0
2007-09-04 00:21:00,110.12,110.12,110.11,110.11,24600000.0
2007-09-04 00:22:00,110.11,110.11,110.1,110.1,16300000.0
2007-09-04 00:23:00,110.11,110.11,110.11,110.11,16600000.0
2007-09-04 00:24:00,110.1,110.11,110.05,110.1,117900000.0
2007-09-04 00:25:00,110.08,110.1,110.08,110.1,26100000.0
2007-09-04 00:27:00,110.1,110.1,110.1,110.1,40500000.0
2007-09-04 00:28:00,110.1,110.1,110.07,110.09,40500000.0
2007-09-04 00:29:00,110.06,110.12,110.06,110.11,30400000.0
2007-09-04 00:30:00,110.14,110.14,110.14,110.14,11900000.0
2007-09-04 00:31:00,110.12,110.12,110.1,110.11,11900000.0
2007-09-04 00:32:00,110.1,110.1,110.1,110.1,3600000.0
2007-09-04 00:33:00,110.08,110.08,110.08,110.08,8300000.0
2007-09-04 00:34:00,110.1,110.1,110.08,110.1,10700000.0
2007-09-04 00:35:00,110.08,110.08,110.05,110.05,26600000.0
2007-09-04 00:36:00,110.06,110.06,110.06,110.06,8300000.0
2007-09-04 00:37:00,110.05,110.05,110.05,110.05,8300000.0
2007-09-04 00:38:00,110.06,110.06,110.06,110.06,37200000.0
2007-09-04 00:39:00,110.02,110.03,110.0,110.0,37200000.0
2007-09-04 00:40:00,110.02,110.02,110.01,110.01,49500000.0
2007-09-04 00:41:00,110.0,110.0,109.985,109.985,27600000.0
2007-09-04 00:42:00,110.0,110.0,109.935,109.99,48300000.0
2007-09-04 00:43:00,109.99,110.01,109.98,110.01,30100000.0
2007-09-04 00:44:00,109.98,109.98,109.97,109.97,103700000.0
2007-09-04 00:45:00,109.97,109.97,109.97,109.97,24900000.0
2007-09-04 00:46:00,109.99,109.99,109.95,109.95,58100000.0
2007-09-04 00:47:00,109.97,109.97,109.945,109.95,7700000.0
2007-09-04 00:48:00,109.925,109.96,109.92,109.96,8400000.0
2007-09-04 00:49:00,109.95,109.95,109.905,109.93,100900000.0
2007-09-04 00:50:00,109.93,109.95,109.915,109.95,11300000.0
2007-09-04 00:51:00,109.925,109.96,109.92,109.96,39200000.0
2007-09-04 00:52:00,109.95,109.95,109.92,109.92,11900000.0
2007-09-04 00:53:00,109.935,109.95,109.93,109.95,24800000.0
2007-09-04 00:54:00,109.94,109.96,109.94,109.945,12200000.0
2007-09-04 00:55:00,109.945,109.945,109.945,109.945,600000.0
2007-09-04 00:56:00,109.94,109.945,109.94,109.945,5200000.0
2007-09-04 00:57:00,109.945,109.96,109.915,109.94,83500000.0
2007-09-04 00:58:00,109.96,109.96,109.93,109.95,53400000.0
2007-09-04 00:59:00,109.935,109.95,109.915,109.93,86200000.0
2007-09-04 01:00:00,109.925,109.94,109.89,109.93,78600000.0
2007-09-04 01:01:00,109.93,109.94,109.9,109.94,104400000.0
2007-09-04 01:02:00,109.925,109.95,109.92,109.94,58600000.0
2007-09-04 01:03:00,109.93,109.95,109.92,109.93,58600000.0
2007-09-04 01:04:00,109.93,109.96,109.93,109.96,64500000.0
2007-09-04 01:05:00,109.96,109.99,109.93,109.93,112600000.0
2007-09-04 01:06:00,109.95,109.955,109.94,109.95,64900000.0
2007-09-04 01:07:00,109.95,109.97,109.95,109.97,41200000.0
2007-09-04 01:08:00,109.975,109.99,109.97,109.99,46300000.0
2007-09-04 01:09:00,109.99,109.99,109.99,109.99,9500000.0
2007-09-04 01:10:00,110.0,110.0,109.95,109.995,15200000.0
2007-09-04 01:11:00,110.0,110.0,110.0,110.0,1200000.0
2007-09-04 01:12:00,110.0,110.0,109.995,110.0,9400000.0
2007-09-04 01:13:00,110.0,110.0,110.0,110.0,13600000.0
2007-09-04 01:14:00,110.0,110.005,109.97,109.99,127600000.0
2007-09-04 01:15:00,110.0,110.0,110.0,110.0,19500000.0
2007-09-04 01:16:00,110.0,110.01,110.0,110.01,22700000.0
2007-09-04 01:17:00,110.01,110.01,110.0,110.0,51600000.0
2007-09-04 01:18:00,110.0,110.0,109.93,109.985,240000000.0
2007-09-04 01:19:00,109.99,109.99,109.945,109.97,187800000.0
2007-09-04 01:20:00,109.97,109.97,109.945,109.97,53200000.0
2007-09-04 01:21:00,109.96,109.975,109.955,109.96,64500000.0
2007-09-04 01:22:00,109.96,109.96,109.93,109.935,207899996.0
2007-09-04 01:23:00,109.94,109.94,109.925,109.935,153199997.0
2007-09-04 01:24:00,109.96,109.96,109.935,109.95,44800000.0
2007-09-04 01:25:00,109.95,109.96,109.95,109.96,4700000.0
2007-09-04 01:26:00,109.96,109.96,109.93,109.93,48400000.0
2007-09-04 01:27:00,109.93,109.94,109.91,109.92,57899999.0
2007-09-04 01:28:00,109.98,109.98,109.98,109.98,29900000.0
2007-09-04 01:29:00,109.94,109.94,109.92,109.93,29900000.0
2007-09-04 01:30:00,109.93,109.93,109.91,109.91,26300000.0
2007-09-04 01:31:00,109.915,109.92,109.9,109.91,173200000.0
2007-09-04 01:32:00,109.91,109.915,109.9,109.91,72200000.0
2007-09-04 01:33:00,109.91,109.94,109.9,109.93,351400000.0
2007-09-04 01:34:00,109.93,109.93,109.92,109.93,139600000.0
2007-09-04 01:35:00,109.93,109.93,109.925,109.93,105200000.0
2007-09-04 01:36:00,109.925,109.95,109.92,109.945,207900000.0
2007-09-04 01:37:00,109.94,109.945,109.91,109.91,259800000.0
2007-09-04 01:38:00,109.91,109.93,109.91,109.91,168600000.0
2007-09-04 01:39:00,109.91,109.91,109.895,109.91,191300000.0
2007-09-04 01:40:00,109.91,109.93,109.91,109.92,205000000.0
2007-09-04 01:41:00,109.93,109.93,109.92,109.92,89000000.0
2007-09-04 01:42:00,109.92,109.92,109.9,109.92,28000000.0
2007-09-04 01:43:00,109.92,109.93,109.92,109.93,33500000.0
2007-09-04 01:44:00,109.93,109.94,109.93,109.94,124900001.0
2007-09-04 01:45:00,109.925,109.925,109.89,109.92,124900001.0
2007-09-04 01:46:00,109.91,109.92,109.91,109.92,40400000.0
2007-09-04 01:47:00,109.94,109.94,109.93,109.93,3500000.0
2007-09-04 01:48:00,109.92,109.92,109.92,109.92,3500000.0
2007-09-04 01:49:00,109.92,109.94,109.92,109.935,44900000.0
2007-09-04 01:50:00,109.93,109.945,109.93,109.945,73300000.0
2007-09-04 01:51:00,109.96,109.98,109.95,109.96,316100000.0
2007-09-04 01:52:00,109.985,109.985,109.93,109.96,259399992.0
2007-09-04 01:53:00,109.95,109.98,109.93,109.96,329500003.0
2007-09-04 01:54:00,109.96,109.975,109.93,109.94,495700000.0
2007-09-04 01:55:00,109.94,109.945,109.935,109.945,104100000.0
2007-09-04 01:56:00,109.95,109.955,109.95,109.955,86500000.0
2007-09-04 01:57:00,109.955,109.96,109.95,109.95,90700000.0
2007-09-04 01:58:00,109.94,109.955,109.91,109.93,286900001.0
2007-09-04 01:59:00,109.91,109.94,109.88,109.93,510999995.0
2007-09-04 02:00:00,109.93,109.94,109.91,109.91,253300000.0
2007-09-04 02:01:00,109.92,109.92,109.88,109.92,58300000.0
2007-09-04 02:02:00,109.92,109.94,109.92,109.935,246200001.0
2007-09-04 02:03:00,109.935,109.98,109.93,109.975,491700002.0
2007-09-04 02:04:00,109.975,109.98,109.95,109.97,254800000.0
2007-09-04 02:05:00,109.975,109.99,109.96,109.98,358699998.0
2007-09-04 02:06:00,109.975,109.98,109.94,109.96,366000000.0
2007-09-04 02:07:00,109.96,109.96,109.93,109.945,355100000.0
2007-09-04 02:08:00,109.95,109.95,109.9,109.92,405600000.0
2007-09-04 02:09:00,109.93,109.93,109.9,109.9,305600000.0
2007-09-04 02:10:00,109.91,109.91,109.88,109.9,183100000.0
2007-09-04 02:11:00,109.9,109.9,109.88,109.88,99700000.0
2007-09-04 02:12:00,109.88,109.89,109.87,109.89,109400003.0
2007-09-04 02:13:00,109.89,109.9,109.885,109.885,58500000.0
2007-09-04 02:14:00,109.89,109.9,109.89,109.9,43700000.0
2007-09-04 02:15:00,109.89,109.9,109.89,109.9,75700000.0
2007-09-04 02:16:00,109.9,109.92,109.88,109.89,95500000.0
2007-09-04 02:17:00,109.88,109.88,109.86,109.87,132200000.0
2007-09-04 02:18:00,109.87,109.875,109.86,109.875,212299998.0
2007-09-04 02:19:00,109.88,109.905,109.88,109.905,185199998.0
2007-09-04 02:20:00,109.91,109.94,109.9,109.94,345600000.0
2007-09-04 02:21:00,109.93,109.94,109.92,109.925,182400000.0
2007-09-04 02:22:00,109.92,109.96,109.9,109.96,502800000.0
2007-09-04 02:23:00,109.96,109.97,109.955,109.965,188800000.0
2007-09-04 02:24:00,109.96,109.96,109.94,109.94,96400000.0
2007-09-04 02:25:00,109.935,109.945,109.91,109.92,546099997.0
2007-09-04 02:26:00,109.93,109.95,109.92,109.94,213299999.0
2007-09-04 02:27:00,109.935,109.935,109.89,109.9,202900000.0
2007-09-04 02:28:00,109.905,109.925,109.89,109.925,292000000.0
2007-09-04 02:29:00,109.92,109.93,109.91,109.925,230600000.0
2007-09-04 02:30:00,109.925,109.96,109.92,109.95,455600000.0
2007-09-04 02:31:00,109.95,109.955,109.9,109.9,207900000.0
2007-09-04 02:32:00,109.94,109.95,109.92,109.95,124000000.0
2007-09-04 02:33:00,109.96,109.96,109.89,109.945,238999998.0
2007-09-04 02:34:00,109.95,109.96,109.94,109.945,109500000.0
2007-09-04 02:35:00,109.95,109.96,109.95,109.96,51500000.0
2007-09-04 02:36:00,109.955,110.0,109.955,109.99,497799998.0
2007-09-04 02:37:00,109.995,110.01,109.95,109.98,315499999.0
2007-09-04 02:38:00,109.99,109.99,109.98,109.98,69500000.0
2007-09-04 02:39:00,109.98,109.98,109.97,109.97,32800000.0
2007-09-04 02:40:00,109.97,109.98,109.94,109.96,269599998.0
2007-09-04 02:41:00,109.98,110.005,109.94,110.005,287800000.0
2007-09-04 02:42:00,109.99,110.0,109.94,109.96,688300001.0
2007-09-04 02:43:00,109.965,109.98,109.93,109.96,444799999.0
2007-09-04 02:44:00,109.955,109.99,109.93,109.93,383999998.0
2007-09-04 02:45:00,109.93,110.0,109.93,109.99,754300001.0
2007-09-04 02:46:00,109.99,110.035,109.99,110.035,444700000.0
2007-09-04 02:47:00,110.04,110.09,110.04,110.08,316000000.0
2007-09-04 02:48:00,110.085,110.09,110.08,110.085,229800000.0
2007-09-04 02:49:00,110.08,110.11,110.08,110.11,255400000.0
2007-09-04 02:50:00,110.105,110.105,110.06,110.095,483800000.0
2007-09-04 02:51:00,110.1,110.15,110.1,110.13,338200000.0
2007-09-04 02:52:00,110.135,110.185,110.12,110.18,539999998.0
2007-09-04 02:53:00,110.18,110.25,110.18,110.23,530300000.0
2007-09-04 02:54:00,110.23,110.24,110.19,110.19,358100000.0
2007-09-04 02:55:00,110.19,110.19,110.005,110.11,1146100000.0
2007-09-04 02:56:00,110.11,110.125,110.06,110.08,482900000.0
2007-09-04 02:57:00,110.07,110.095,110.01,110.05,547300000.0
2007-09-04 02:58:00,110.03,110.065,110.03,110.06,296200000.0
2007-09-04 02:59:00,110.05,110.085,110.0,110.05,505700000.0
2007-09-04 03:00:00,110.05,110.07,110.0,110.065,336700000.0
2007-09-04 03:01:00,110.07,110.08,110.05,110.07,194100000.0
2007-09-04 03:02:00,110.07,110.08,110.06,110.06,186400000.0
2007-09-04 03:03:00,110.07,110.09,110.07,110.08,380900000.0
2007-09-04 03:04:00,110.08,110.09,110.06,110.06,199700000.0
2007-09-04 03:05:00,110.07,110.075,110.01,110.05,471500000.0
2007-09-04 03:06:00,110.05,110.07,110.05,110.065,201400000.0
2007-09-04 03:07:00,110.065,110.07,110.065,110.065,91700000.0
2007-09-04 03:08:00,110.07,110.075,110.06,110.06,199000000.0
2007-09-04 03:09:00,110.07,110.07,110.03,110.055,394900000.0
2007-09-04 03:10:00,110.06,110.065,110.06,110.065,79600000.0
2007-09-04 03:11:00,110.05,110.065,110.05,110.065,87600000.0
2007-09-04 03:12:00,110.06,110.065,110.03,110.055,200800000.0
2007-09-04 03:13:00,110.055,110.055,110.03,110.045,189299999.0
2007-09-04 03:14:00,110.035,110.045,110.02,110.045,242200000.0
2007-09-04 03:15:00,110.05,110.065,110.03,110.055,207300000.0
2007-09-04 03:16:00,110.06,110.065,110.04,110.04,180700000.0
2007-09-04 03:17:00,110.05,110.065,110.03,110.04,267500000.0
2007-09-04 03:18:00,110.045,110.065,110.01,110.05,138899998.0
2007-09-04 03:19:00,110.03,110.06,110.03,110.055,50800000.0
2007-09-04 03:20:00,110.06,110.06,110.03,110.055,179700000.0
2007-09-04 03:21:00,110.055,110.06,110.04,110.06,316700000.0
2007-09-04 03:22:00,110.05,110.085,110.05,110.06,94100000.0
2007-09-04 03:23:00,110.07,110.07,110.055,110.07,39900000.0
2007-09-04 03:24:00,110.07,110.07,110.03,110.05,105100000.0
2007-09-04 03:25:00,110.05,110.05,110.05,110.05,15600000.0
2007-09-04 03:26:00,110.05,110.055,110.03,110.05,57500000.0
2007-09-04 03:27:00,110.05,110.055,110.03,110.05,91900000.0
2007-09-04 03:28:00,110.055,110.06,110.0,110.06,99400000.0
2007-09-04 03:29:00,110.06,110.07,110.055,110.07,47800000.0
2007-09-04 03:30:00,110.06,110.095,110.02,110.075,389600000.0
2007-09-04 03:31:00,110.07,110.07,110.05,110.065,213900000.0
2007-09-04 03:32:00,110.065,110.075,110.03,110.055,555400001.0
2007-09-04 03:33:00,110.055,110.065,110.05,110.055,134400000.0
2007-09-04 03:34:00,110.055,110.07,110.01,110.07,339600000.0
2007-09-04 03:35:00,110.07,110.08,110.06,110.07,168600000.0
2007-09-04 03:36:00,110.065,110.07,110.02,110.07,165000000.0
2007-09-04 03:37:00,110.07,110.075,110.07,110.07,116400000.0
2007-09-04 03:38:00,110.06,110.075,110.03,110.06,272600001.0
2007-09-04 03:39:00,110.05,110.055,110.02,110.04,176100000.0
2007-09-04 03:40:00,110.04,110.04,110.03,110.03,14700000.0
2007-09-04 03:41:00,110.045,110.055,110.045,110.055,154200000.0
2007-09-04 03:42:00,110.06,110.085,110.06,110.08,151900000.0
2007-09-04 03:43:00,110.08,110.08,110.06,110.06,69600000.0
2007-09-04 03:44:00,110.06,110.065,110.04,110.045,146700000.0
2007-09-04 03:45:00,110.045,110.08,110.045,110.07,330700000.0
2007-09-04 03:46:00,110.07,110.075,110.03,110.07,311700005.0
2007-09-04 03:47:00,110.07,110.07,110.04,110.06,278600000.0
2007-09-04 03:48:00,110.07,110.085,110.06,110.08,106300000.0
2007-09-04 03:49:00,110.075,110.09,110.06,110.065,253200000.0
2007-09-04 03:50:00,110.04,110.065,110.04,110.06,141900000.0
2007-09-04 03:51:00,110.07,110.08,110.06,110.08,78100000.0
2007-09-04 03:52:00,110.08,110.08,110.08,110.08,9200000.0
2007-09-04 03:53:00,110.08,110.08,110.08,110.08,1200000.0
2007-09-04 03:54:00,110.08,110.08,110.08,110.08,5100000.0
2007-09-04 03:55:00,110.085,110.09,110.08,110.08,40400000.0
2007-09-04 03:56:00,110.08,110.08,110.08,110.08,2400000.0
2007-09-04 03:57:00,110.08,110.08,110.08,110.08,2400000.0
2007-09-04 03:58:00,110.08,110.08,110.06,110.06,25500000.0
2007-09-04 03:59:00,110.06,110.06,110.025,110.025,142399999.0
2007-09-04 04:00:00,110.025,110.045,110.01,110.025,235100000.0
2007-09-04 04:01:00,110.03,110.04,110.01,110.035,300400000.0
2007-09-04 04:02:00,110.04,110.08,110.035,110.065,439100000.0
2007-09-04 04:03:00,110.065,110.065,110.05,110.065,121000000.0
2007-09-04 04:04:00,110.065,110.065,110.05,110.06,195000000.0
2007-09-04 04:05:00,110.06,110.06,110.03,110.05,199800000.0
2007-09-04 04:06:00,110.04,110.06,110.03,110.05,126700000.0
2007-09-04 04:07:00,110.055,110.06,110.04,110.05,99700000.0
2007-09-04 04:08:00,110.05,110.05,110.04,110.05,91700000.0
2007-09-04 04:09:00,110.06,110.06,110.03,110.03,119300000.0
2007-09-04 04:10:00,110.05,110.05,110.03,110.05,119300000.0
2007-09-04 04:11:00,110.045,110.06,110.045,110.06,142100000.0
2007-09-04 04:12:00,110.06,110.06,110.045,110.045,42400000.0
2007-09-04 04:13:00,110.04,110.045,110.04,110.045,43900000.0
2007-09-04 04:14:00,110.04,110.045,110.04,110.04,47800000.0
2007-09-04 04:15:00,110.04,110.045,110.02,110.02,86700000.0
2007-09-04 04:16:00,110.02,110.03,110.01,110.01,78700000.0
2007-09-04 04:17:00,110.02,110.02,110.0,110.01,138600000.0
2007-09-04 04:18:00,110.02,110.03,110.02,110.03,156200000.0
2007-09-04 04:19:00,110.02,110.035,110.0,110.01,156200000.0
2007-09-04 04:20:00,110.04,110.04,110.02,110.03,263400000.0
2007-09-04 04:21:00,110.02,110.035,110.02,110.035,47000000.0
2007-09-04 04:22:00,110.02,110.035,110.02,110.035,43000000.0
2007-09-04 04:23:00,110.02,110.035,110.02,110.03,105500000.0
2007-09-04 04:24:00,110.03,110.035,110.02,110.03,101500000.0
2007-09-04 04:25:00,110.03,110.03,110.03,110.03,16000000.0
2007-09-04 04:26:00,110.02,110.035,110.02,110.035,106100000.0
2007-09-04 04:27:00,110.02,110.035,110.02,110.035,82900000.0
2007-09-04 04:28:00,110.02,110.035,109.99,110.005,218299998.0
2007-09-04 04:29:00,110.02,110.04,110.02,110.035,70900000.0
2007-09-04 04:30:00,110.04,110.04,110.02,110.03,312600000.0
2007-09-04 04:31:00,110.03,110.03,110.025,110.025,32000000.0
2007-09-04 04:32:00,110.02,110.035,110.02,110.035,114100000.0
2007-09-04 04:33:00,110.02,110.03,110.02,110.03,61500000.0
2007-09-04 04:34:00,110.025,110.035,110.005,110.02,443899998.0
2007-09-04 04:35:00,110.02,110.025,110.01,110.025,91000000.0
2007-09-04 04:36:00,110.025,110.03,110.0,110.005,219900000.0
2007-09-04 04:37:00,110.005,110.02,109.99,110.005,303000000.0
2007-09-04 04:38:00,110.01,110.015,110.0,110.015,139800000.0
2007-09-04 04:39:00,110.01,110.01,110.005,110.005,172000000.0
2007-09-04 04:40:00,109.99,110.005,109.99,110.005,45300000.0
2007-09-04 04:41:00,109.99,110.005,109.98,109.99,81400000.0
2007-09-04 04:42:00,109.98,109.995,109.98,109.99,74300000.0
2007-09-04 04:43:00,109.99,109.99,109.98,109.98,240000000.0
2007-09-04 04:44:00,109.98,109.99,109.98,109.98,200300002.0
2007-09-04 04:45:00,109.985,109.985,109.98,109.985,110400000.0
2007-09-04 04:46:00,109.985,109.985,109.985,109.985,32000000.0
2007-09-04 04:47:00,109.99,110.0,109.98,109.99,226200000.0
2007-09-04 04:48:00,109.98,109.985,109.96,109.985,81100000.0
2007-09-04 04:49:00,109.97,109.995,109.97,109.99,139600000.0
2007-09-04 04:50:00,109.99,109.99,109.97,109.99,201500001.0
2007-09-04 04:51:00,109.98,109.99,109.98,109.985,113300000.0
2007-09-04 04:52:00,109.97,109.995,109.97,109.985,128800000.0
2007-09-04 04:53:00,109.97,109.985,109.97,109.97,240000001.0
2007-09-04 04:54:00,109.98,109.99,109.96,109.99,141800001.0
2007-09-04 04:55:00,109.99,109.99,109.98,109.98,72300001.0
2007-09-04 04:56:00,109.99,109.99,109.98,109.99,90400000.0
2007-09-04 04:57:00,109.99,109.99,109.97,109.98,93500000.0
2007-09-04 04:58:00,109.97,109.985,109.96,109.97,196999998.0
2007-09-04 04:59:00,109.96,109.975,109.96,109.97,50300000.0
2007-09-04 05:00:00,109.96,109.975,109.96,109.97,72500000.0
2007-09-04 05:01:00,109.97,109.975,109.935,109.965,272099999.0
2007-09-04 05:02:00,109.95,109.965,109.94,109.96,113400000.0
2007-09-04 05:03:00,109.96,109.96,109.95,109.96,139600000.0
2007-09-04 05:04:00,109.96,109.99,109.95,109.975,367300000.0
2007-09-04 05:05:00,109.97,109.98,109.96,109.965,263300000.0
2007-09-04 05:06:00,109.96,109.965,109.93,109.95,412700001.0
2007-09-04 05:07:00,109.95,109.98,109.94,109.98,365300003.0
2007-09-04 05:08:00,109.98,110.0,109.98,110.0,408000001.0
2007-09-04 05:09:00,110.0,110.0,110.0,110.0,28000000.0
2007-09-04 05:10:00,110.0,110.015,110.0,110.005,207000000.0
2007-09-04 05:11:00,110.01,110.01,109.995,110.01,375900000.0
2007-09-04 05:12:00,110.0,110.015,110.0,110.01,110200000.0
2007-09-04 05:13:00,110.01,110.015,110.01,110.01,103700000.0
2007-09-04 05:14:00,110.0,110.015,110.0,110.01,235900003.0
2007-09-04 05:15:00,110.015,110.015,110.0,110.005,164400001.0
2007-09-04 05:16:00,110.005,110.015,110.0,110.01,167600001.0
2007-09-04 05:17:00,110.01,110.015,110.01,110.015,27900000.0
2007-09-04 05:18:00,110.01,110.015,110.01,110.015,23900000.0
2007-09-04 05:19:00,110.01,110.015,110.01,110.01,79700000.0
2007-09-04 05:20:00,110.01,110.015,110.005,110.015,87800000.0
2007-09-04 05:21:00,110.015,110.015,110.005,110.01,254000000.0
2007-09-04 05:22:00,110.015,110.015,110.01,110.01,107900000.0
2007-09-04 05:23:00,110.01,110.02,110.01,110.02,170000000.0
2007-09-04 05:24:00,110.02,110.02,110.02,110.02,67400000.0
2007-09-04 05:25:00,110.02,110.02,110.01,110.02,65900001.0
2007-09-04 05:26:00,110.02,110.035,110.005,110.03,345700006.0
2007-09-04 05:27:00,110.035,110.045,110.035,110.035,107200000.0
2007-09-04 05:28:00,110.035,110.045,110.035,110.045,95200000.0
2007-09-04 05:29:00,110.05,110.05,110.04,110.04,54800000.0
2007-09-04 05:30:00,110.04,110.04,110.03,110.03,54800000.0
2007-09-04 05:31:00,110.03,110.03,110.03,110.03,58000000.0
2007-09-04 05:32:00,110.03,110.03,110.03,110.03,44800000.0
2007-09-04 05:33:00,110.03,110.03,110.03,110.03,44800000.0
2007-09-04 05:34:00,110.03,110.03,110.03,110.03,58000000.0
2007-09-04 05:35:00,110.03,110.04,110.03,110.04,82300001.0
2007-09-04 05:36:00,110.04,110.04,110.03,110.035,155100000.0
2007-09-04 05:38:00,110.035,110.035,110.03,110.03,55300000.0
2007-09-04 05:39:00,110.03,110.03,110.01,110.02,380000005.0
2007-09-04 05:40:00,110.02,110.02,110.02,110.02,10000000.0
2007-09-04 05:41:00,110.02,110.025,110.02,110.02,204100002.0
2007-09-04 05:42:00,110.02,110.04,110.02,110.035,423200003.0
2007-09-04 05:43:00,110.03,110.055,110.03,110.055,384600000.0
2007-09-04 05:44:00,110.06,110.065,110.05,110.06,333500000.0
2007-09-04 05:45:00,110.06,110.07,110.05,110.05,641400012.0
2007-09-04 05:46:00,110.06,110.06,110.05,110.06,351200000.0
2007-09-04 05:47:00,110.06,110.06,110.05,110.06,135600000.0
2007-09-04 05:48:00,110.05,110.05,110.03,110.04,636100002.0
2007-09-04 05:49:00,110.04,110.05,110.025,110.045,131900000.0
2007-09-04 05:50:00,110.05,110.05,110.04,110.045,135900000.0
2007-09-04 05:51:00,110.045,110.045,110.04,110.045,114900000.0
2007-09-04 05:52:00,110.04,110.04,110.03,110.03,222000000.0
2007-09-04 05:53:00,110.035,110.035,110.03,110.035,73600000.0
2007-09-04 05:54:00,110.035,110.045,110.03,110.045,298900000.0
2007-09-04 05:55:00,110.045,110.045,110.04,110.04,107800000.0
2007-09-04 05:56:00,110.04,110.04,110.02,110.025,307700000.0
2007-09-04 05:57:00,110.025,110.025,110.0,110.005,144800000.0
2007-09-04 05:58:00,110.005,110.005,110.005,110.005,32000000.0
2007-09-04 05:59:00,110.005,110.005,110.005,110.005,32000000.0
2007-09-04 06:00:00,110.01,110.01,110.005,110.005,73200000.0
2007-09-04 06:01:00,110.005,110.005,110.005,110.005,32800000.0
2007-09-04 06:02:00,110.005,110.03,110.005,110.02,355700002.0
2007-09-04 06:03:00,110.025,110.035,110.02,110.025,209000000.0
2007-09-04 06:04:00,110.025,110.06,110.025,110.06,185300000.0
2007-09-04 06:05:00,110.06,110.06,110.03,110.04,231600000.0
2007-09-04 06:06:00,110.03,110.03,110.03,110.03,8800000.0
2007-09-04 06:07:00,110.03,110.03,110.03,110.03,14400000.0
2007-09-04 06:08:00,110.03,110.04,110.03,110.04,103500000.0
2007-09-04 06:09:00,110.05,110.05,110.04,110.04,82400000.0
2007-09-04 06:10:00,110.04,110.04,110.035,110.04,51500000.0
2007-09-04 06:11:00,110.04,110.04,110.035,110.04,310800000.0
2007-09-04 06:12:00,110.04,110.04,110.04,110.04,87600000.0
2007-09-04 06:13:00,110.04,110.04,110.04,110.04,111500000.0
2007-09-04 06:14:00,110.04,110.04,110.035,110.04,40000000.0
2007-09-04 06:15:00,110.035,110.04,110.035,110.04,99800000.0
2007-09-04 06:16:00,110.04,110.04,110.02,110.02,115000000.0
2007-09-04 06:17:00,110.025,110.025,110.025,110.025,40000000.0
2007-09-04 06:18:00,110.025,110.025,110.0,110.015,221600000.0
2007-09-04 06:19:00,110.01,110.015,110.0,110.005,205600000.0
2007-09-04 06:20:00,110.005,110.01,110.0,110.01,72200000.0
2007-09-04 06:21:00,110.01,110.01,110.005,110.01,144000000.0
2007-09-04 06:22:00,110.01,110.025,110.01,110.025,263400002.0
2007-09-04 06:23:00,110.025,110.04,110.01,110.04,147000000.0
2007-09-04 06:24:00,110.03,110.05,110.03,110.045,35900000.0
2007-09-04 06:25:00,110.045,110.045,110.0,110.0,152200000.0
2007-09-04 06:26:00,110.01,110.02,109.99,110.01,82900000.0
2007-09-04 06:27:00,110.02,110.02,110.015,110.015,56000000.0
2007-09-04 06:28:00,110.015,110.02,110.0,110.02,125500000.0
2007-09-04 06:29:00,110.02,110.02,110.02,110.02,40000000.0
2007-09-04 06:30:00,110.02,110.02,110.02,110.02,40000000.0
2007-09-04 06:31:00,110.02,110.02,110.02,110.02,40000000.0
2007-09-04 06:32:00,110.02,110.02,110.01,110.01,53600000.0
2007-09-04 06:33:00,110.02,110.02,110.02,110.02,40000000.0
2007-09-04 06:34:00,110.02,110.025,110.01,110.02,103700000.0
2007-09-04 06:35:00,110.01,110.025,110.01,110.02,120700000.0
2007-09-04 06:36:00,110.01,110.03,110.01,110.03,60500000.0
2007-09-04 06:37:00,110.03,110.035,110.01,110.035,190100000.0
2007-09-04 06:38:00,110.035,110.04,110.02,110.02,130800000.0
2007-09-04 06:39:00,110.0,110.025,110.0,110.025,48400000.0
2007-09-04 06:41:00,110.02,110.02,110.02,110.02,47700000.0
2007-09-04 06:42:00,110.02,110.02,110.02,110.02,55600000.0
2007-09-04 06:43:00,110.02,110.02,110.01,110.02,75600000.0
2007-09-04 06:44:00,110.02,110.02,110.02,110.02,60400000.0
2007-09-04 06:45:00,110.02,110.02,110.01,110.02,241400000.0
2007-09-04 06:46:00,110.02,110.02,110.01,110.02,110500001.0
2007-09-04 06:47:00,110.02,110.02,110.02,110.02,73500000.0
2007-09-04 06:48:00,110.02,110.02,110.02,110.02,60400000.0
2007-09-04 06:49:00,110.02,110.025,110.02,110.025,62100000.0
2007-09-04 06:51:00,110.02,110.03,110.02,110.02,231400000.0
2007-09-04 06:52:00,110.02,110.02,110.02,110.02,63800000.0
2007-09-04 06:53:00,110.025,110.03,110.025,110.025,110300000.0
2007-09-04 06:55:00,110.03,110.03,110.01,110.015,240500000.0
2007-09-04 06:56:00,110.02,110.02,110.01,110.015,147300000.0
2007-09-04 06:57:00,110.01,110.02,110.0,110.01,204000000.0
2007-09-04 06:58:00,110.01,110.01,110.01,110.01,50800000.0
2007-09-04 06:59:00,110.01,110.01,109.96,109.975,403100000.0
2007-09-04 07:00:00,109.98,109.99,109.935,109.95,297100002.0
2007-09-04 07:01:00,109.95,109.97,109.95,109.97,184799998.0
2007-09-04 07:02:00,109.97,109.97,109.94,109.94,181200000.0
2007-09-04 07:03:00,109.94,109.96,109.92,109.95,237800000.0
2007-09-04 07:04:00,109.95,109.96,109.95,109.955,17600000.0
2007-09-04 07:05:00,109.96,109.96,109.96,109.96,24200000.0
2007-09-04 07:06:00,109.96,109.96,109.96,109.96,35600000.0
2007-09-04 07:07:00,109.96,109.97,109.96,109.97,161900002.0
2007-09-04 07:08:00,109.97,109.975,109.96,109.97,112200002.0
2007-09-04 07:09:00,109.97,109.97,109.97,109.97,92400000.0
2007-09-04 07:10:00,109.98,109.98,109.975,109.98,199200000.0
2007-09-04 07:11:00,109.98,109.99,109.98,109.99,161000000.0
2007-09-04 07:12:00,110.0,110.01,109.995,110.01,98000000.0
2007-09-04 07:13:00,110.01,110.03,110.01,110.015,141200000.0
2007-09-04 07:14:00,110.015,110.02,110.01,110.01,218800000.0
2007-09-04 07:16:00,110.01,110.01,109.99,110.01,227900000.0
2007-09-04 07:17:00,110.0,110.01,110.0,110.01,49200000.0
2007-09-04 07:18:00,110.01,110.01,109.99,109.99,156000000.0
2007-09-04 07:19:00,109.99,110.05,109.99,110.05,418700001.0
2007-09-04 07:20:00,110.045,110.055,110.04,110.05,476900000.0
2007-09-04 07:21:00,110.05,110.05,110.04,110.05,98400000.0
2007-09-04 07:22:00,110.05,110.055,110.045,110.045,98600000.0
2007-09-04 07:23:00,110.04,110.05,110.03,110.05,205599997.0
2007-09-04 07:24:00,110.05,110.05,110.04,110.04,277100000.0
2007-09-04 07:25:00,110.045,110.05,110.04,110.05,123099999.0
2007-09-04 07:26:00,110.06,110.11,110.05,110.1,331100001.0
2007-09-04 07:27:00,110.09,110.11,110.07,110.09,385700001.0
2007-09-04 07:28:00,110.08,110.125,110.08,110.105,383700001.0
2007-09-04 07:29:00,110.11,110.14,110.105,110.14,564400003.0
2007-09-04 07:30:00,110.14,110.165,110.13,110.14,699800005.0
2007-09-04 07:31:00,110.13,110.14,110.07,110.08,774000006.0
2007-09-04 07:32:00,110.08,110.1,110.08,110.1,323899999.0
2007-09-04 07:33:00,110.1,110.115,110.08,110.1,521100002.0
2007-09-04 07:34:00,110.095,110.1,110.03,110.03,571400000.0
2007-09-04 07:35:00,110.025,110.03,110.0,110.02,368000002.0
2007-09-04 07:36:00,110.02,110.02,110.005,110.015,112700000.0
2007-09-04 07:37:00,110.02,110.02,110.0,110.01,308400003.0
2007-09-04 07:38:00,110.015,110.03,110.01,110.03,223700000.0
2007-09-04 07:39:00,110.03,110.035,110.02,110.02,119100001.0
2007-09-04 07:40:00,110.03,110.03,110.02,110.02,94900000.0
2007-09-04 07:41:00,110.025,110.025,110.01,110.01,365000002.0
2007-09-04 07:42:00,110.0,110.025,110.0,110.01,312499998.0
2007-09-04 07:43:00,110.01,110.04,110.01,110.04,457900000.0
2007-09-04 07:44:00,110.04,110.055,110.04,110.055,253000000.0
2007-09-04 07:45:00,110.055,110.06,110.055,110.055,56000000.0
2007-09-04 07:46:00,110.06,110.09,110.06,110.08,497400001.0
2007-09-04 07:47:00,110.08,110.09,110.07,110.09,187100000.0
2007-09-04 07:48:00,110.08,110.1,110.08,110.09,298600000.0
2007-09-04 07:49:00,110.09,110.1,110.09,110.095,128200000.0
2007-09-04 07:50:00,110.09,110.1,110.09,110.09,99300000.0
2007-09-04 07:51:00,110.1,110.11,110.095,110.1,470600001.0
2007-09-04 07:52:00,110.1,110.11,110.1,110.1,259700001.0
2007-09-04 07:53:00,110.1,110.11,110.1,110.1,289500002.0
2007-09-04 07:54:00,110.1,110.11,110.07,110.07,737600006.0
2007-09-04 07:55:00,110.08,110.105,110.065,110.1,569900009.0
2007-09-04 07:56:00,110.1,110.1,110.1,110.1,4800000.0
2007-09-04 07:57:00,110.1,110.1,110.07,110.09,59000000.0
2007-09-04 07:58:00,110.09,110.09,110.07,110.075,146800000.0
2007-09-04 07:59:00,110.08,110.08,110.01,110.03,233400000.0
2007-09-04 08:00:00,110.05,110.06,110.02,110.03,569200001.0
2007-09-04 08:01:00,110.03,110.04,110.02,110.04,228200000.0
2007-09-04 08:02:00,110.04,110.05,109.96,109.98,1020699999.0
2007-09-04 08:03:00,109.98,110.0,109.97,109.99,537000000.0
2007-09-04 08:04:00,109.985,109.985,109.94,109.94,570500000.0
2007-09-04 08:05:00,109.94,109.95,109.935,109.935,222900000.0
2007-09-04 08:06:00,109.93,109.96,109.93,109.96,356300002.0
2007-09-04 08:07:00,109.96,109.975,109.96,109.97,168500000.0
2007-09-04 08:08:00,109.98,109.99,109.975,109.975,122600000.0
2007-09-04 08:09:00,109.98,109.98,109.98,109.98,20000000.0
2007-09-04 08:10:00,109.98,109.99,109.98,109.99,115300000.0
2007-09-04 08:11:00,109.99,110.0,109.99,109.995,146500000.0
2007-09-04 08:12:00,109.995,109.995,109.97,109.975,318200002.0
2007-09-04 08:13:00,109.975,109.98,109.96,109.965,441700004.0
2007-09-04 08:14:00,109.965,109.965,109.93,109.945,733700000.0
2007-09-04 08:15:00,109.94,109.955,109.91,109.91,555300001.0
2007-09-04 08:16:00,109.91,109.91,109.87,109.91,759800000.0
2007-09-04 08:17:00,109.91,109.93,109.9,109.92,587400007.0
2007-09-04 08:18:00,109.93,109.94,109.89,109.89,768600016.0
2007-09-04 08:19:00,109.875,109.91,109.865,109.89,750700008.0
2007-09-04 08:20:00,109.88,109.905,109.88,109.9,579500012.0
2007-09-04 08:21:00,109.9,109.925,109.9,109.925,485600007.0
2007-09-04 08:22:00,109.92,109.94,109.895,109.895,934500015.0
2007-09-04 08:23:00,109.895,109.93,109.895,109.9,215800001.0
2007-09-04 08:24:00,109.9,109.92,109.87,109.87,221900000.0
2007-09-04 08:25:00,109.86,109.87,109.85,109.865,1101900025.0
2007-09-04 08:26:00,109.86,109.9,109.86,109.89,956100011.0
2007-09-04 08:27:00,109.89,109.91,109.87,109.89,391200002.0
2007-09-04 08:28:00,109.89,109.9,109.88,109.89,179900000.0
2007-09-04 08:29:00,109.89,109.94,109.89,109.935,543200000.0
2007-09-04 08:30:00,109.92,109.935,109.89,109.915,392300000.0
2007-09-04 08:31:00,109.91,109.915,109.9,109.91,295600003.0
2007-09-04 08:32:00,109.91,109.93,109.885,109.9,392800000.0
2007-09-04 08:33:00,109.9,109.96,109.9,109.945,296300000.0
2007-09-04 08:34:00,109.95,109.97,109.89,109.925,918300003.0
2007-09-04 08:35:00,109.9,109.935,109.895,109.92,951600004.0
2007-09-04 08:36:00,109.91,109.94,109.91,109.93,618800009.0
2007-09-04 08:37:00,109.93,109.935,109.89,109.91,540900006.0
2007-09-04 08:38:00,109.91,109.97,109.91,109.93,681300004.0
2007-09-04 08:39:00,109.95,109.99,109.95,109.98,533000007.0
2007-09-04 08:40:00,109.97,109.99,109.96,109.99,425100002.0
2007-09-04 08:41:00,109.99,110.0,109.96,109.96,463300012.0
2007-09-04 08:42:00,109.965,109.965,109.945,109.95,219900002.0
2007-09-04 08:43:00,109.95,109.96,109.94,109.96,267900006.0
2007-09-04 08:44:00,109.96,109.99,109.95,109.975,504000002.0
2007-09-04 08:45:00,109.98,109.985,109.97,109.975,528000004.0
2007-09-04 08:46:00,109.98,109.98,109.96,109.97,264500002.0
2007-09-04 08:47:00,109.97,109.98,109.965,109.98,395000000.0
2007-09-04 08:48:00,109.98,110.01,109.98,110.0,256200000.0
2007-09-04 08:49:00,109.99,110.03,109.98,110.0,526399999.0
2007-09-04 08:50:00,109.99,110.015,109.98,109.985,691600004.0
2007-09-04 08:51:00,109.99,110.0,109.98,109.985,145800001.0
2007-09-04 08:52:00,109.99,110.02,109.965,109.995,633200001.0
2007-09-04 08:53:00,109.99,110.05,109.97,110.02,1070400002.0
2007-09-04 08:54:00,110.015,110.02,109.985,110.01,482799997.0
2007-09-04 08:55:00,110.01,110.01,109.995,110.0,50800000.0
2007-09-04 08:56:00,110.0,110.005,109.94,109.94,477300001.0
2007-09-04 08:57:00,109.94,109.97,109.93,109.97,553500002.0
2007-09-04 08:58:00,109.96,109.98,109.93,109.97,568700005.0
2007-09-04 08:59:00,109.97,109.97,109.95,109.95,415700003.0
2007-09-04 09:00:00,109.95,109.95,109.93,109.94,522100000.0
2007-09-04 09:01:00,109.94,109.97,109.94,109.95,566400000.0
2007-09-04 09:02:00,109.95,109.95,109.91,109.92,879400015.0
2007-09-04 09:03:00,109.92,109.96,109.91,109.92,1120700010.0
2007-09-04 09:04:00,109.92,109.93,109.905,109.91,317400001.0
2007-09-04 09:05:00,109.905,109.92,109.905,109.91,101000000.0
2007-09-04 09:06:00,109.91,109.93,109.89,109.93,298600003.0
2007-09-04 09:07:00,109.93,109.94,109.9,109.94,406700001.0
2007-09-04 09:08:00,109.95,109.95,109.88,109.88,607099999.0
2007-09-04 09:09:00,109.88,109.9,109.82,109.855,315400000.0
2007-09-04 09:10:00,109.85,109.89,109.85,109.85,640300003.0
2007-09-04 09:11:00,109.87,109.9,109.86,109.89,433400000.0
2007-09-04 09:12:00,109.89,109.89,109.87,109.88,134300000.0
2007-09-04 09:13:00,109.88,109.89,109.855,109.86,377400007.0
2007-09-04 09:14:00,109.855,109.87,109.855,109.86,93100000.0
2007-09-04 09:15:00,109.86,109.88,109.83,109.86,216000000.0
2007-09-04 09:16:00,109.86,109.87,109.81,109.85,498000000.0
2007-09-04 09:17:00,109.85,109.86,109.81,109.83,375500002.0
2007-09-04 09:18:00,109.84,109.84,109.8,109.81,173500000.0
2007-09-04 09:19:00,109.81,109.82,109.76,109.76,476700002.0
2007-09-04 09:20:00,109.77,109.8,109.72,109.74,502800002.0
2007-09-04 09:21:00,109.74,109.75,109.67,109.7,994800004.0
2007-09-04 09:22:00,109.7,109.7,109.61,109.62,749900000.0
2007-09-04 09:23:00,109.62,109.65,109.59,109.64,492600001.0
2007-09-04 09:24:00,109.64,109.65,109.55,109.57,729300001.0
2007-09-04 09:25:00,109.57,109.59,109.54,109.55,959100005.0
2007-09-04 09:26:00,109.55,109.55,109.5,109.51,961800011.0
2007-09-04 09:27:00,109.51,109.54,109.47,109.48,403600001.0
2007-09-04 09:28:00,109.48,109.57,109.475,109.57,629200000.0
2007-09-04 09:29:00,109.57,109.62,109.56,109.57,572400000.0
2007-09-04 09:30:00,109.555,109.57,109.54,109.56,584000001.0
2007-09-04 09:31:00,109.56,109.57,109.52,109.55,918600003.0
2007-09-04 09:32:00,109.55,109.57,109.53,109.56,624700008.0
2007-09-04 09:33:00,109.56,109.57,109.54,109.56,258600001.0
2007-09-04 09:34:00,109.57,109.58,109.55,109.58,330600004.0
2007-09-04 09:35:00,109.57,109.6,109.57,109.6,495400000.0
2007-09-04 09:36:00,109.58,109.62,109.57,109.57,347100001.0
2007-09-04 09:37:00,109.57,109.6,109.56,109.56,405700000.0
2007-09-04 09:38:00,109.56,109.6,109.535,109.6,853800001.0
2007-09-04 09:39:00,109.59,109.61,109.565,109.57,535800004.0
2007-09-04 09:40:00,109.56,109.59,109.56,109.57,342600000.0
2007-09-04 09:41:00,109.57,109.59,109.55,109.56,550300003.0
2007-09-04 09:42:00,109.55,109.55,109.5,109.52,566200003.0
2007-09-04 09:43:00,109.52,109.56,109.48,109.55,399200000.0
2007-09-04 09:44:00,109.54,109.57,109.535,109.56,172700000.0
2007-09-04 09:45:00,109.53,109.55,109.51,109.51,246600000.0
2007-09-04 09:46:00,109.51,109.54,109.49,109.52,839800000.0
2007-09-04 09:47:00,109.52,109.52,109.445,109.46,1003200006.0
2007-09-04 09:48:00,109.46,109.465,109.43,109.46,1235200000.0
2007-09-04 09:49:00,109.46,109.47,109.39,109.42,854100004.0
2007-09-04 09:50:00,109.425,109.44,109.38,109.4,610500000.0
2007-09-04 09:51:00,109.4,109.4,109.265,109.31,1111500010.0
2007-09-04 09:52:00,109.3,109.31,109.255,109.29,916300004.0
2007-09-04 09:53:00,109.29,109.29,109.16,109.2,948400001.0
2007-09-04 09:54:00,109.19,109.28,109.19,109.28,1514200004.0
2007-09-04 09:55:00,109.275,109.35,109.27,109.34,1014300002.0
2007-09-04 09:56:00,109.35,109.35,109.26,109.27,728900003.0
2007-09-04 09:57:00,109.26,109.29,109.245,109.26,1044700002.0
2007-09-04 09:58:00,109.26,109.32,109.24,109.27,465300001.0
2007-09-04 09:59:00,109.28,109.28,109.21,109.24,915400001.0
2007-09-04 10:00:00,109.245,109.245,109.19,109.2,1090799999.0
2007-09-04 10:01:00,109.205,109.255,109.205,109.23,828400000.0
2007-09-04 10:02:00,109.24,109.28,109.24,109.26,954900002.0
2007-09-04 10:03:00,109.26,109.33,109.26,109.31,605200001.0
2007-09-04 10:04:00,109.32,109.36,109.3,109.31,892700001.0
2007-09-04 10:05:00,109.315,109.39,109.3,109.39,807500001.0
2007-09-04 10:06:00,109.39,109.39,109.34,109.39,561400001.0
2007-09-04 10:07:00,109.4,109.41,109.36,109.37,261200000.0
2007-09-04 10:08:00,109.39,109.42,109.36,109.36,375100000.0
2007-09-04 10:09:00,109.36,109.37,109.35,109.36,511700002.0
2007-09-04 10:10:00,109.36,109.37,109.3,109.31,449900003.0
2007-09-04 10:11:00,109.31,109.31,109.24,109.27,1234500003.0
2007-09-04 10:12:00,109.26,109.28,109.225,109.28,1485000015.0
2007-09-04 10:13:00,109.28,109.28,109.25,109.25,950000005.0
2007-09-04 10:14:00,109.25,109.28,109.23,109.26,1193300012.0
2007-09-04 10:15:00,109.26,109.29,109.23,109.29,972700006.0
2007-09-04 10:16:00,109.3,109.35,109.29,109.35,1006300013.0
2007-09-04 10:17:00,109.36,109.38,109.32,109.35,932600008.0
2007-09-04 10:18:00,109.34,109.35,109.3,109.3,793100002.0
2007-09-04 10:19:00,109.31,109.31,109.24,109.3,647200001.0
2007-09-04 10:20:00,109.3,109.31,109.23,109.23,612100000.0
2007-09-04 10:21:00,109.255,109.31,109.24,109.29,875200000.0
2007-09-04 10:22:00,109.29,109.29,109.27,109.28,178200001.0
2007-09-04 10:23:00,109.28,109.32,109.28,109.31,343100002.0
2007-09-04 10:24:00,109.3,109.33,109.29,109.32,340700000.0
2007-09-04 10:25:00,109.31,109.32,109.3,109.3,179400003.0
2007-09-04 10:26:00,109.31,109.32,109.25,109.28,1258300006.0
2007-09-04 10:27:00,109.275,109.32,109.24,109.29,1105400003.0
2007-09-04 10:28:00,109.3,109.3,109.26,109.27,1017300010.0
2007-09-04 10:29:00,109.28,109.32,109.28,109.31,194900000.0
2007-09-04 10:30:00,109.32,109.32,109.28,109.3,486500000.0
2007-09-04 10:31:00,109.3,109.32,109.28,109.32,1109200005.0
2007-09-04 10:32:00,109.3,109.32,109.3,109.31,292100000.0
2007-09-04 10:33:00,109.3,109.35,109.29,109.33,794600001.0
2007-09-04 10:34:00,109.33,109.33,109.3,109.31,495000000.0
2007-09-04 10:35:00,109.31,109.34,109.31,109.34,229100000.0
2007-09-04 10:36:00,109.33,109.38,109.33,109.37,337800000.0
2007-09-04 10:37:00,109.38,109.38,109.34,109.34,558000000.0
2007-09-04 10:38:00,109.34,109.35,109.32,109.33,1017200004.0
2007-09-04 10:39:00,109.32,109.34,109.31,109.34,455800001.0
2007-09-04 10:40:00,109.33,109.36,109.31,109.36,948000000.0
2007-09-04 10:41:00,109.35,109.39,109.33,109.37,470300000.0
2007-09-04 10:42:00,109.37,109.38,109.335,109.335,152700000.0
2007-09-04 10:43:00,109.335,109.36,109.33,109.36,203500000.0
2007-09-04 10:44:00,109.36,109.36,109.32,109.35,530300005.0
2007-09-04 10:45:00,109.36,109.44,109.36,109.42,551300000.0
2007-09-04 10:46:00,109.42,109.46,109.41,109.45,588599999.0
2007-09-04 10:47:00,109.445,109.45,109.36,109.36,613300002.0
2007-09-04 10:48:00,109.36,109.39,109.35,109.36,845000003.0
2007-09-04 10:49:00,109.36,109.37,109.34,109.345,446500004.0
2007-09-04 10:50:00,109.34,109.39,109.315,109.39,528800002.0
2007-09-04 10:51:00,109.4,109.41,109.315,109.37,997000007.0
2007-09-04 10:52:00,109.36,109.39,109.325,109.36,540400000.0
2007-09-04 10:53:00,109.36,109.38,109.34,109.37,640400000.0
2007-09-04 10:54:00,109.37,109.37,109.29,109.31,860900004.0
2007-09-04 10:55:00,109.31,109.38,109.31,109.34,661200007.0
2007-09-04 10:56:00,109.33,109.36,109.31,109.36,765200005.0
2007-09-04 10:57:00,109.36,109.36,109.3,109.31,329100001.0
2007-09-04 10:58:00,109.31,109.34,109.31,109.315,219000000.0
2007-09-04 10:59:00,109.31,109.335,109.31,109.33,300800002.0
2007-09-04 11:00:00,109.335,109.35,109.31,109.33,435100002.0
2007-09-04 11:01:00,109.33,109.35,109.31,109.32,552700005.0
2007-09-04 11:02:00,109.32,109.33,109.29,109.33,618299998.0
2007-09-04 11:03:00,109.33,109.33,109.32,109.32,265800000.0
2007-09-04 11:04:00,109.32,109.35,109.32,109.33,373500000.0
2007-09-04 11:05:00,109.34,109.37,109.33,109.37,359700001.0
2007-09-04 11:06:00,109.37,109.37,109.29,109.3,577700002.0
2007-09-04 11:07:00,109.3,109.31,109.28,109.29,609500006.0
2007-09-04 11:08:00,109.29,109.31,109.29,109.31,182800002.0
2007-09-04 11:09:00,109.31,109.32,109.295,109.295,357200002.0
2007-09-04 11:10:00,109.295,109.3,109.26,109.28,804400002.0
2007-09-04 11:11:00,109.27,109.3,109.27,109.3,613600002.0
2007-09-04 11:12:00,109.29,109.29,109.27,109.27,578700001.0
2007-09-04 11:13:00,109.275,109.29,109.26,109.285,322500002.0
2007-09-04 11:14:00,109.285,109.285,109.24,109.265,936900011.0
2007-09-04 11:15:00,109.265,109.3,109.26,109.3,331200000.0
2007-09-04 11:16:00,109.3,109.31,109.275,109.295,125700000.0
2007-09-04 11:17:00,109.29,109.32,109.29,109.32,437899998.0
2007-09-04 11:18:00,109.32,109.34,109.32,109.34,229800002.0
2007-09-04 11:19:00,109.35,109.37,109.335,109.37,403300001.0
2007-09-04 11:20:00,109.36,109.37,109.34,109.35,475200004.0
2007-09-04 11:21:00,109.35,109.35,109.31,109.32,310200002.0
2007-09-04 11:22:00,109.32,109.32,109.27,109.28,900700001.0
2007-09-04 11:23:00,109.28,109.28,109.25,109.27,403100000.0
2007-09-04 11:24:00,109.26,109.28,109.25,109.28,420000000.0
2007-09-04 11:25:00,109.29,109.34,109.28,109.335,803500001.0
2007-09-04 11:26:00,109.33,109.34,109.31,109.33,670500000.0
2007-09-04 11:27:00,109.34,109.34,109.29,109.335,327400000.0
2007-09-04 11:28:00,109.33,109.38,109.33,109.37,551900002.0
2007-09-04 11:29:00,109.37,109.37,109.33,109.335,211699999.0
2007-09-04 11:30:00,109.32,109.38,109.32,109.36,1172900016.0
2007-09-04 11:31:00,109.36,109.36,109.32,109.35,530200001.0
2007-09-04 11:32:00,109.35,109.38,109.32,109.32,336200003.0
2007-09-04 11:33:00,109.31,109.35,109.31,109.34,645600002.0
2007-09-04 11:34:00,109.34,109.36,109.34,109.36,369000000.0
2007-09-04 11:35:00,109.34,109.39,109.34,109.385,215899996.0
2007-09-04 11:36:00,109.385,109.535,109.385,109.52,1166499996.0
2007-09-04 11:37:00,109.52,109.67,109.51,109.67,795800016.0
2007-09-04 11:38:00,109.65,109.655,109.62,109.63,1292000007.0
2007-09-04 11:39:00,109.64,109.64,109.57,109.57,1074900008.0
2007-09-04 11:40:00,109.57,109.61,109.57,109.58,767100005.0
2007-09-04 11:41:00,109.58,109.58,109.51,109.51,936400006.0
2007-09-04 11:42:00,109.52,109.52,109.47,109.5,946100001.0
2007-09-04 11:43:00,109.505,109.56,109.48,109.545,648399999.0
2007-09-04 11:44:00,109.56,109.57,109.49,109.545,931100003.0
2007-09-04 11:45:00,109.545,109.55,109.51,109.535,104800000.0
2007-09-04 11:46:00,109.53,109.54,109.52,109.53,366100000.0
2007-09-04 11:47:00,109.53,109.54,109.49,109.49,353200002.0
2007-09-04 11:48:00,109.475,109.53,109.47,109.5,1403100006.0
2007-09-04 11:49:00,109.51,109.53,109.495,109.51,1194699990.0
2007-09-04 11:50:00,109.51,109.59,109.51,109.58,1866699972.0
2007-09-04 11:51:00,109.57,109.61,109.56,109.58,685000007.0
2007-09-04 11:52:00,109.57,109.59,109.56,109.58,461100004.0
2007-09-04 11:53:00,109.59,109.59,109.56,109.58,302300003.0
2007-09-04 11:54:00,109.57,109.6,109.57,109.59,309000007.0
2007-09-04 11:55:00,109.585,109.61,109.58,109.61,318900000.0
2007-09-04 11:56:00,109.61,109.62,109.555,109.6,724500004.0
2007-09-04 11:57:00,109.6,109.62,109.58,109.58,359500001.0
2007-09-04 11:58:00,109.58,109.61,109.57,109.59,705200008.0
2007-09-04 11:59:00,109.59,109.6,109.575,109.575,351500001.0
2007-09-04 12:00:00,109.575,109.58,109.54,109.56,335700001.0
2007-09-04 12:01:00,109.56,109.62,109.535,109.62,444400002.0
2007-09-04 12:02:00,109.62,109.63,109.58,109.61,1095500001.0
2007-09-04 12:03:00,109.61,109.63,109.56,109.59,1159900006.0
2007-09-04 12:04:00,109.59,109.59,109.515,109.56,897800001.0
2007-09-04 12:05:00,109.56,109.56,109.54,109.55,419900000.0
2007-09-04 12:06:00,109.54,109.57,109.54,109.57,461100001.0
2007-09-04 12:07:00,109.57,109.6,109.525,109.59,633700000.0
2007-09-04 12:08:00,109.59,109.61,109.59,109.61,93600000.0
2007-09-04 12:09:00,109.61,109.61,109.59,109.59,289400005.0
2007-09-04 12:10:00,109.59,109.59,109.58,109.59,65200000.0
2007-09-04 12:11:00,109.59,109.59,109.59,109.59,9600000.0
2007-09-04 12:12:00,109.59,109.59,109.57,109.58,40300001.0
2007-09-04 12:13:00,109.58,109.59,109.58,109.58,47800000.0
2007-09-04 12:14:00,109.58,109.58,109.57,109.575,138000001.0
2007-09-04 12:15:00,109.58,109.59,109.57,109.58,348300003.0
2007-09-04 12:16:00,109.58,109.585,109.57,109.58,506900001.0
2007-09-04 12:17:00,109.58,109.59,109.555,109.56,438600007.0
2007-09-04 12:18:00,109.56,109.58,109.55,109.57,436500000.0
2007-09-04 12:19:00,109.56,109.57,109.56,109.56,567100005.0
2007-09-04 12:20:00,109.56,109.565,109.54,109.54,109500000.0
2007-09-04 12:21:00,109.54,109.59,109.54,109.59,406500000.0
2007-09-04 12:22:00,109.6,109.65,109.57,109.63,1410700014.0
2007-09-04 12:23:00,109.62,109.65,109.605,109.61,541200005.0
2007-09-04 12:24:00,109.61,109.63,109.61,109.63,217400000.0
2007-09-04 12:25:00,109.63,109.63,109.62,109.62,39900000.0
2007-09-04 12:26:00,109.615,109.615,109.61,109.61,74400000.0
2007-09-04 12:27:00,109.61,109.62,109.61,109.61,92300001.0
2007-09-04 12:28:00,109.61,109.62,109.59,109.59,431000003.0
2007-09-04 12:29:00,109.59,109.64,109.555,109.63,280200004.0
2007-09-04 12:30:00,109.62,109.655,109.615,109.64,612600007.0
2007-09-04 12:31:00,109.64,109.66,109.59,109.64,416400001.0
2007-09-04 12:32:00,109.64,109.66,109.63,109.64,1028100003.0
2007-09-04 12:33:00,109.65,109.65,109.58,109.61,1120400005.0
2007-09-04 12:34:00,109.605,109.635,109.605,109.62,479400000.0
2007-09-04 12:35:00,109.63,109.65,109.625,109.64,200000000.0
2007-09-04 12:36:00,109.64,109.64,109.62,109.62,146800000.0
2007-09-04 12:37:00,109.62,109.62,109.57,109.59,497900001.0
2007-09-04 12:38:00,109.59,109.62,109.58,109.6,378000001.0
2007-09-04 12:39:00,109.6,109.63,109.6,109.61,372800004.0
2007-09-04 12:40:00,109.63,109.635,109.58,109.585,627200000.0
2007-09-04 12:41:00,109.58,109.64,109.57,109.635,458800000.0
2007-09-04 12:42:00,109.64,109.64,109.62,109.64,218100002.0
2007-09-04 12:43:00,109.64,109.68,109.635,109.66,325700000.0
2007-09-04 12:44:00,109.66,109.71,109.66,109.67,590700007.0
2007-09-04 12:45:00,109.68,109.685,109.66,109.67,646200004.0
2007-09-04 12:46:00,109.67,109.68,109.63,109.65,459800002.0
2007-09-04 12:47:00,109.645,109.65,109.58,109.62,907100002.0
2007-09-04 12:48:00,109.59,109.64,109.56,109.57,1186600002.0
2007-09-04 12:49:00,109.57,109.59,109.545,109.575,1258700004.0
2007-09-04 12:50:00,109.58,109.61,109.57,109.6,282400000.0
2007-09-04 12:51:00,109.6,109.65,109.59,109.65,714400007.0
2007-09-04 12:52:00,109.65,109.65,109.61,109.62,474900000.0
2007-09-04 12:53:00,109.62,109.65,109.6,109.64,679300002.0
2007-09-04 12:54:00,109.635,109.67,109.615,109.66,476600006.0
2007-09-04 12:55:00,109.65,109.66,109.59,109.62,1130700023.0
2007-09-04 12:56:00,109.625,109.63,109.58,109.6,468200003.0
2007-09-04 12:57:00,109.6,109.61,109.515,109.55,835600008.0
2007-09-04 12:58:00,109.55,109.56,109.53,109.54,382700004.0
2007-09-04 12:59:00,109.55,109.56,109.5,109.51,630799998.0
2007-09-04 13:00:00,109.53,109.54,109.5,109.52,581300004.0
2007-09-04 13:01:00,109.53,109.53,109.46,109.48,1225700005.0
2007-09-04 13:02:00,109.48,109.53,109.475,109.52,845300006.0
2007-09-04 13:03:00,109.52,109.53,109.5,109.5,577900006.0
2007-09-04 13:04:00,109.51,109.51,109.46,109.465,623200012.0
2007-09-04 13:05:00,109.465,109.49,109.445,109.49,878600014.0
2007-09-04 13:06:00,109.49,109.54,109.47,109.52,923600008.0
2007-09-04 13:07:00,109.53,109.53,109.5,109.52,410400008.0
2007-09-04 13:08:00,109.525,109.55,109.52,109.54,378700004.0
2007-09-04 13:09:00,109.54,109.56,109.52,109.55,179400003.0
2007-09-04 13:10:00,109.545,109.55,109.495,109.495,406000009.0
2007-09-04 13:11:00,109.54,109.54,109.48,109.5,967500013.0
2007-09-04 13:12:00,109.505,109.55,109.505,109.53,546200016.0
2007-09-04 13:13:00,109.53,109.56,109.51,109.56,421400006.0
2007-09-04 13:14:00,109.55,109.55,109.51,109.53,542000004.0
2007-09-04 13:15:00,109.52,109.55,109.51,109.55,333800006.0
2007-09-04 13:16:00,109.55,109.56,109.53,109.55,332300007.0
2007-09-04 13:17:00,109.55,109.58,109.53,109.58,73100001.0
2007-09-04 13:18:00,109.58,109.61,109.57,109.58,237900003.0
2007-09-04 13:19:00,109.58,109.59,109.54,109.57,302200000.0
2007-09-04 13:20:00,109.57,109.6,109.56,109.6,498700005.0
2007-09-04 13:21:00,109.59,109.62,109.58,109.605,634000008.0
2007-09-04 13:22:00,109.61,109.61,109.58,109.6,404300009.0
2007-09-04 13:23:00,109.6,109.61,109.57,109.6,464000002.0
2007-09-04 13:24:00,109.595,109.6,109.585,109.6,153900004.0
2007-09-04 13:25:00,109.6,109.61,109.59,109.6,68500000.0
2007-09-04 13:26:00,109.6,109.63,109.6,109.61,150200000.0
2007-09-04 13:27:00,109.61,109.63,109.61,109.62,59900000.0
2007-09-04 13:28:00,109.61,109.61,109.59,109.61,131399999.0
2007-09-04 13:29:00,109.61,109.61,109.55,109.56,347899999.0
2007-09-04 13:30:00,109.56,109.57,109.545,109.56,573600001.0
2007-09-04 13:31:00,109.55,109.57,109.54,109.56,390500005.0
2007-09-04 13:32:00,109.57,109.6,109.555,109.6,437300003.0
2007-09-04 13:33:00,109.6,109.69,109.6,109.68,524700000.0
2007-09-04 13:34:00,109.66,109.66,109.61,109.64,660300003.0
2007-09-04 13:35:00,109.63,109.675,109.63,109.63,807400005.0
2007-09-04 13:36:00,109.64,109.66,109.64,109.64,219300000.0
2007-09-04 13:37:00,109.64,109.65,109.64,109.65,26000000.0
2007-09-04 13:39:00,109.64,109.64,109.63,109.63,98300000.0
2007-09-04 13:40:00,109.63,109.65,109.59,109.65,332000002.0
2007-09-04 13:41:00,109.65,109.68,109.6,109.66,536800006.0
2007-09-04 13:42:00,109.66,109.73,109.65,109.705,990500017.0
2007-09-04 13:43:00,109.68,109.71,109.68,109.71,696600005.0
2007-09-04 13:44:00,109.71,109.71,109.66,109.68,216200005.0
2007-09-04 13:45:00,109.68,109.69,109.68,109.69,171100000.0
2007-09-04 13:46:00,109.69,109.7,109.66,109.695,281300003.0
2007-09-04 13:47:00,109.705,109.735,109.69,109.7,693400011.0
2007-09-04 13:48:00,109.72,109.755,109.7,109.75,459100005.0
2007-09-04 13:49:00,109.76,109.77,109.72,109.725,594000014.0
2007-09-04 13:50:00,109.72,109.73,109.72,109.73,182500005.0
2007-09-04 13:51:00,109.74,109.75,109.73,109.73,262600006.0
2007-09-04 13:52:00,109.735,109.755,109.73,109.745,263200004.0
2007-09-04 13:53:00,109.74,109.745,109.715,109.725,350800000.0
2007-09-04 13:54:00,109.725,109.73,109.68,109.69,544100006.0
2007-09-04 13:55:00,109.695,109.7,109.66,109.665,237400004.0
2007-09-04 13:56:00,109.665,109.69,109.61,109.65,410900001.0
2007-09-04 13:57:00,109.66,109.66,109.63,109.64,130700000.0
2007-09-04 13:58:00,109.64,109.65,109.6,109.62,297500000.0
2007-09-04 13:59:00,109.62,109.625,109.6,109.615,249700004.0
2007-09-04 14:00:00,109.615,109.64,109.61,109.63,277500003.0
2007-09-04 14:01:00,109.63,109.635,109.63,109.63,92000000.0
2007-09-04 14:02:00,109.625,109.71,109.62,109.7,819700004.0
2007-09-04 14:03:00,109.705,109.705,109.68,109.695,463200007.0
2007-09-04 14:04:00,109.695,109.7,109.69,109.7,686800011.0
2007-09-04 14:05:00,109.695,109.7,109.67,109.67,327200007.0
2007-09-04 14:06:00,109.68,109.685,109.67,109.67,411600005.0
2007-09-04 14:07:00,109.67,109.68,109.64,109.655,248800000.0
2007-09-04 14:08:00,109.66,109.7,109.66,109.69,495200008.0
2007-09-04 14:09:00,109.68,109.72,109.65,109.65,337100004.0
2007-09-04 14:10:00,109.65,109.66,109.645,109.65,148700001.0
2007-09-04 14:11:00,109.65,109.68,109.65,109.66,467000001.0
2007-09-04 14:12:00,109.665,109.7,109.66,109.675,293300003.0
2007-09-04 14:13:00,109.68,109.695,109.675,109.695,297800001.0
2007-09-04 14:14:00,109.7,109.7,109.615,109.63,474300003.0
2007-09-04 14:15:00,109.63,109.67,109.63,109.635,640800010.0
2007-09-04 14:16:00,109.65,109.65,109.55,109.605,915199999.0
2007-09-04 14:17:00,109.605,109.61,109.58,109.595,481499997.0
2007-09-04 14:18:00,109.595,109.6,109.57,109.59,624000001.0
2007-09-04 14:19:00,109.59,109.59,109.55,109.565,499800004.0
2007-09-04 14:20:00,109.565,109.6,109.55,109.56,461600003.0
2007-09-04 14:21:00,109.56,109.58,109.54,109.55,593100001.0
2007-09-04 14:22:00,109.55,109.57,109.53,109.55,346300000.0
2007-09-04 14:23:00,109.54,109.555,109.53,109.535,389100001.0
2007-09-04 14:24:00,109.54,109.54,109.46,109.48,599100000.0
2007-09-04 14:25:00,109.48,109.52,109.47,109.485,659600006.0
2007-09-04 14:26:00,109.48,109.5,109.47,109.49,422800001.0
2007-09-04 14:27:00,109.49,109.49,109.41,109.47,612100002.0
2007-09-04 14:28:00,109.48,109.52,109.47,109.51,449000006.0
2007-09-04 14:29:00,109.52,109.53,109.495,109.495,628700003.0
2007-09-04 14:30:00,109.495,109.54,109.495,109.53,441900006.0
2007-09-04 14:31:00,109.535,109.6,109.53,109.57,828700007.0
2007-09-04 14:32:00,109.57,109.57,109.55,109.56,709500014.0
2007-09-04 14:33:00,109.55,109.56,109.525,109.55,452200000.0
2007-09-04 14:34:00,109.54,109.6,109.53,109.595,686800016.0
2007-09-04 14:35:00,109.59,109.6,109.57,109.57,552400003.0
2007-09-04 14:36:00,109.57,109.58,109.55,109.57,802300010.0
2007-09-04 14:37:00,109.57,109.62,109.53,109.56,1202100011.0
2007-09-04 14:38:00,109.54,109.57,109.54,109.56,628400021.0
2007-09-04 14:39:00,109.56,109.59,109.56,109.56,485500008.0
2007-09-04 14:40:00,109.56,109.58,109.56,109.56,747300015.0
2007-09-04 14:41:00,109.56,109.58,109.56,109.56,618000011.0
2007-09-04 14:42:00,109.56,109.57,109.55,109.56,493700004.0
2007-09-04 14:43:00,109.565,109.65,109.565,109.64,784200011.0
2007-09-04 14:44:00,109.64,109.645,109.59,109.64,560000005.0
2007-09-04 14:45:00,109.63,109.67,109.625,109.67,784200010.0
2007-09-04 14:46:00,109.68,109.7,109.655,109.69,673100006.0
2007-09-04 14:47:00,109.69,109.7,109.66,109.66,542300009.0
2007-09-04 14:48:00,109.665,109.67,109.63,109.66,327600002.0
2007-09-04 14:49:00,109.665,109.675,109.645,109.67,308400001.0
2007-09-04 14:50:00,109.67,109.72,109.66,109.69,739100016.0
2007-09-04 14:51:00,109.69,109.73,109.68,109.72,514400001.0
2007-09-04 14:52:00,109.71,109.73,109.705,109.72,195200003.0
2007-09-04 14:53:00,109.72,109.72,109.695,109.71,344500002.0
2007-09-04 14:54:00,109.715,109.72,109.69,109.7,272800000.0
2007-09-04 14:55:00,109.7,109.72,109.69,109.72,414200006.0
2007-09-04 14:56:00,109.72,109.725,109.68,109.715,796800005.0
2007-09-04 14:57:00,109.72,109.72,109.6,109.6,905600008.0
2007-09-04 14:58:00,109.595,109.62,109.56,109.61,673900003.0
2007-09-04 14:59:00,109.605,109.63,109.6,109.62,447300009.0
2007-09-04 15:00:00,109.62,109.66,109.62,109.66,884300012.0
2007-09-04 15:01:00,109.66,109.66,109.54,109.56,1478800015.0
2007-09-04 15:02:00,109.56,109.58,109.53,109.56,572700002.0
2007-09-04 15:03:00,109.57,109.58,109.55,109.56,240200000.0
2007-09-04 15:04:00,109.57,109.59,109.57,109.58,189099999.0
2007-09-04 15:05:00,109.58,109.58,109.51,109.53,535200001.0
2007-09-04 15:06:00,109.525,109.54,109.5,109.51,754600013.0
2007-09-04 15:07:00,109.5,109.51,109.5,109.5,316800003.0
2007-09-04 15:08:00,109.5,109.54,109.49,109.52,349399998.0
2007-09-04 15:09:00,109.53,109.57,109.52,109.57,1040800018.0
2007-09-04 15:10:00,109.565,109.58,109.56,109.57,405300004.0
2007-09-04 15:11:00,109.57,109.58,109.555,109.57,350700010.0
2007-09-04 15:12:00,109.57,109.59,109.55,109.58,725400015.0
2007-09-04 15:13:00,109.58,109.6,109.58,109.59,67600000.0
2007-09-04 15:14:00,109.59,109.62,109.575,109.61,704500006.0
2007-09-04 15:15:00,109.61,109.64,109.6,109.62,963000021.0
2007-09-04 15:16:00,109.62,109.66,109.62,109.65,750300010.0
2007-09-04 15:17:00,109.65,109.66,109.62,109.63,647500014.0
2007-09-04 15:18:00,109.64,109.66,109.62,109.655,591900012.0
2007-09-04 15:19:00,109.66,109.68,109.64,109.68,589400018.0
2007-09-04 15:20:00,109.68,109.68,109.66,109.67,341400005.0
2007-09-04 15:21:00,109.66,109.71,109.65,109.71,649800004.0
2007-09-04 15:22:00,109.69,109.71,109.67,109.67,424500004.0
2007-09-04 15:23:00,109.67,109.68,109.665,109.67,197600001.0
2007-09-04 15:24:00,109.67,109.68,109.645,109.645,347299998.0
2007-09-04 15:25:00,109.64,109.66,109.61,109.66,717200013.0
2007-09-04 15:26:00,109.67,109.69,109.64,109.685,1362400018.0
2007-09-04 15:27:00,109.685,109.69,109.65,109.68,584200013.0
2007-09-04 15:28:00,109.67,109.7,109.665,109.695,298700004.0
2007-09-04 15:29:00,109.7,109.73,109.69,109.73,602399998.0
2007-09-04 15:30:00,109.73,109.77,109.7,109.77,482800000.0
2007-09-04 15:31:00,109.775,109.81,109.76,109.77,1091799994.0
2007-09-04 15:32:00,109.77,109.78,109.69,109.71,681300000.0
2007-09-04 15:33:00,109.715,109.76,109.69,109.745,750500000.0
2007-09-04 15:34:00,109.745,109.77,109.71,109.76,699700002.0
2007-09-04 15:35:00,109.77,109.81,109.745,109.78,1492700000.0
2007-09-04 15:36:00,109.77,109.8,109.74,109.75,852199993.0
2007-09-04 15:37:00,109.75,109.77,109.64,109.69,1009699991.0
2007-09-04 15:38:00,109.7,109.72,109.7,109.705,274300002.0
2007-09-04 15:39:00,109.705,109.73,109.685,109.71,1000100002.0
2007-09-04 15:40:00,109.71,109.72,109.69,109.7,344800000.0
2007-09-04 15:41:00,109.695,109.76,109.69,109.76,604299998.0
2007-09-04 15:42:00,109.77,109.83,109.77,109.82,1153799997.0
2007-09-04 15:43:00,109.81,109.87,109.81,109.85,969100002.0
2007-09-04 15:44:00,109.85,109.89,109.83,109.89,1156499999.0
2007-09-04 15:45:00,109.89,109.91,109.88,109.91,1444200010.0
2007-09-04 15:46:00,109.91,109.94,109.91,109.94,473600003.0
2007-09-04 15:47:00,109.94,109.95,109.9,109.9,1200599997.0
2007-09-04 15:48:00,109.92,109.925,109.87,109.91,1298400002.0
2007-09-04 15:49:00,109.91,109.92,109.84,109.85,1724300014.0
2007-09-04 15:50:00,109.86,109.88,109.85,109.85,566000001.0
2007-09-04 15:51:00,109.85,109.905,109.85,109.885,642800002.0
2007-09-04 15:52:00,109.885,109.9,109.85,109.885,1385600003.0
2007-09-04 15:53:00,109.885,109.91,109.86,109.89,459300006.0
2007-09-04 15:54:00,109.89,109.89,109.86,109.87,257100001.0
2007-09-04 15:55:00,109.87,109.9,109.85,109.88,593800003.0
2007-09-04 15:56:00,109.87,109.93,109.87,109.91,659699988.0
2007-09-04 15:57:00,109.91,109.94,109.9,109.905,473899994.0
2007-09-04 15:58:00,109.91,109.92,109.87,109.89,230499999.0
2007-09-04 15:59:00,109.89,109.91,109.85,109.86,691500002.0
2007-09-04 16:00:00,109.85,109.86,109.79,109.8,1012400009.0
2007-09-04 16:01:00,109.81,109.88,109.77,109.86,865900001.0
2007-09-04 16:02:00,109.86,109.92,109.85,109.9,1168400014.0
2007-09-04 16:03:00,109.9,109.95,109.9,109.94,706400011.0
2007-09-04 16:04:00,109.95,109.98,109.92,109.93,459000008.0
2007-09-04 16:05:00,109.92,110.0,109.92,109.99,612900007.0
2007-09-04 16:06:00,110.0,110.07,109.99,110.05,650200007.0
2007-09-04 16:07:00,110.05,110.07,110.03,110.04,766100008.0
2007-09-04 16:08:00,110.04,110.04,110.02,110.04,327800004.0
2007-09-04 16:09:00,110.03,110.05,109.98,109.98,381600002.0
2007-09-04 16:10:00,109.985,110.0,109.93,109.94,644700005.0
2007-09-04 16:11:00,109.93,109.95,109.9,109.92,608600009.0
2007-09-04 16:12:00,109.95,110.05,109.94,110.04,342299999.0
2007-09-04 16:13:00,110.04,110.08,110.035,110.065,581900006.0
2007-09-04 16:14:00,110.07,110.12,110.06,110.08,682300008.0
2007-09-04 16:15:00,110.075,110.18,110.06,110.15,686699999.0
2007-09-04 16:16:00,110.15,110.17,110.06,110.085,420899992.0
2007-09-04 16:17:00,110.08,110.11,110.05,110.085,394600000.0
2007-09-04 16:18:00,110.085,110.1,110.04,110.07,694600005.0
2007-09-04 16:19:00,110.08,110.1,110.05,110.1,529300001.0
2007-09-04 16:20:00,110.09,110.11,110.07,110.11,297299999.0
2007-09-04 16:21:00,110.11,110.19,110.105,110.17,689600007.0
2007-09-04 16:22:00,110.17,110.19,110.16,110.18,631700006.0
2007-09-04 16:23:00,110.18,110.18,110.12,110.12,333000001.0
2007-09-04 16:24:00,110.12,110.13,110.05,110.105,741000007.0
2007-09-04 16:25:00,110.1,110.18,110.1,110.16,625800003.0
2007-09-04 16:26:00,110.165,110.18,110.13,110.155,378900001.0
2007-09-04 16:27:00,110.14,110.17,110.14,110.16,200400000.0
2007-09-04 16:28:00,110.17,110.2,110.16,110.17,439300002.0
2007-09-04 16:29:00,110.17,110.21,110.16,110.185,523099998.0
2007-09-04 16:30:00,110.18,110.29,110.18,110.28,763400005.0
2007-09-04 16:31:00,110.27,110.28,110.22,110.235,436199998.0
2007-09-04 16:32:00,110.24,110.245,110.17,110.24,623299999.0
2007-09-04 16:33:00,110.225,110.27,110.215,110.26,645500006.0
2007-09-04 16:34:00,110.26,110.26,110.22,110.225,276300003.0
2007-09-04 16:35:00,110.23,110.32,110.225,110.315,498899998.0
2007-09-04 16:36:00,110.31,110.35,110.31,110.33,533700000.0
2007-09-04 16:37:00,110.32,110.41,110.28,110.4,739200016.0
2007-09-04 16:38:00,110.41,110.42,110.38,110.39,533300003.0
2007-09-04 16:39:00,110.39,110.41,110.35,110.41,1023800003.0
2007-09-04 16:40:00,110.41,110.51,110.37,110.51,819100005.0
2007-09-04 16:41:00,110.51,110.54,110.47,110.53,984900009.0
2007-09-04 16:42:00,110.52,110.55,110.45,110.475,943800018.0
2007-09-04 16:43:00,110.45,110.47,110.43,110.46,544500003.0
2007-09-04 16:44:00,110.47,110.48,110.41,110.47,913300007.0
2007-09-04 16:45:00,110.47,110.5,110.43,110.5,712000005.0
2007-09-04 16:46:00,110.505,110.53,110.5,110.505,687700009.0
2007-09-04 16:47:00,110.5,110.55,110.47,110.55,561500004.0
2007-09-04 16:48:00,110.54,110.58,110.535,110.535,781400001.0
2007-09-04 16:49:00,110.535,110.54,110.5,110.52,846400012.0
2007-09-04 16:50:00,110.52,110.55,110.5,110.525,744700017.0
2007-09-04 16:51:00,110.53,110.56,110.48,110.545,885800006.0
2007-09-04 16:52:00,110.54,110.56,110.49,110.5,1105400024.0
2007-09-04 16:53:00,110.495,110.5,110.47,110.475,460700007.0
2007-09-04 16:54:00,110.48,110.48,110.44,110.46,498200008.0
2007-09-04 16:55:00,110.455,110.46,110.39,110.39,668400009.0
2007-09-04 16:56:00,110.355,110.43,110.355,110.41,630800008.0
2007-09-04 16:57:00,110.41,110.44,110.365,110.44,525100008.0
2007-09-04 16:58:00,110.43,110.46,110.43,110.455,361600002.0
2007-09-04 16:59:00,110.46,110.5,110.39,110.43,993600013.0
2007-09-04 17:00:00,110.43,110.44,110.37,110.4,1227700013.0
2007-09-04 17:01:00,110.4,110.44,110.4,110.43,739600002.0
2007-09-04 17:02:00,110.43,110.43,110.34,110.35,1026300005.0
2007-09-04 17:03:00,110.35,110.36,110.28,110.33,1059100000.0
2007-09-04 17:04:00,110.33,110.34,110.285,110.31,857400020.0
2007-09-04 17:05:00,110.3,110.34,110.27,110.3,758600011.0
2007-09-04 17:06:00,110.3,110.335,110.275,110.32,475400006.0
2007-09-04 17:07:00,110.32,110.34,110.24,110.31,1031299998.0
2007-09-04 17:08:00,110.3,110.36,110.3,110.36,573600004.0
2007-09-04 17:09:00,110.36,110.39,110.32,110.34,828100011.0
2007-09-04 17:10:00,110.35,110.38,110.34,110.34,701100010.0
2007-09-04 17:11:00,110.35,110.39,110.33,110.39,470200000.0
2007-09-04 17:12:00,110.39,110.395,110.37,110.39,287800002.0
2007-09-04 17:13:00,110.39,110.4,110.35,110.39,413500001.0
2007-09-04 17:14:00,110.39,110.41,110.35,110.37,330800000.0
2007-09-04 17:15:00,110.355,110.42,110.35,110.39,390300002.0
2007-09-04 17:16:00,110.38,110.48,110.375,110.47,581600002.0
2007-09-04 17:17:00,110.47,110.5,110.43,110.5,964700013.0
2007-09-04 17:18:00,110.5,110.51,110.465,110.49,960400020.0
2007-09-04 17:19:00,110.49,110.5,110.4,110.44,961900010.0
2007-09-04 17:20:00,110.44,110.54,110.43,110.54,761200007.0
2007-09-04 17:21:00,110.54,110.55,110.49,110.5,478700001.0
2007-09-04 17:22:00,110.5,110.57,110.49,110.565,1157000010.0
2007-09-04 17:23:00,110.56,110.595,110.53,110.58,578800008.0
2007-09-04 17:24:00,110.58,110.665,110.57,110.66,1185500008.0
2007-09-04 17:25:00,110.655,110.71,110.65,110.71,527100003.0
2007-09-04 17:26:00,110.71,110.71,110.635,110.68,895700005.0
2007-09-04 17:27:00,110.68,110.73,110.64,110.67,810900009.0
2007-09-04 17:28:00,110.66,110.66,110.6,110.63,682800001.0
2007-09-04 17:29:00,110.63,110.66,110.62,110.65,789400018.0
2007-09-04 17:30:00,110.64,110.68,110.62,110.68,735700008.0
2007-09-04 17:31:00,110.68,110.69,110.63,110.665,564300002.0
2007-09-04 17:32:00,110.68,110.81,110.67,110.8,878000006.0
2007-09-04 17:33:00,110.79,110.815,110.73,110.78,1318400006.0
2007-09-04 17:34:00,110.77,110.82,110.77,110.82,816400007.0
2007-09-04 17:35:00,110.82,110.83,110.765,110.765,842200006.0
2007-09-04 17:36:00,110.77,110.78,110.7,110.76,762300000.0
2007-09-04 17:37:00,110.765,110.78,110.71,110.725,565600003.0
2007-09-04 17:38:00,110.725,110.74,110.65,110.68,582900000.0
2007-09-04 17:39:00,110.68,110.68,110.64,110.675,705400000.0
2007-09-04 17:40:00,110.67,110.695,110.655,110.675,721900012.0
2007-09-04 17:41:00,110.68,110.74,110.67,110.73,630100016.0
2007-09-04 17:42:00,110.73,110.745,110.72,110.74,544000013.0
2007-09-04 17:43:00,110.735,110.735,110.67,110.68,753000011.0
2007-09-04 17:44:00,110.675,110.695,110.64,110.66,691700011.0
2007-09-04 17:45:00,110.66,110.66,110.59,110.63,907800013.0
2007-09-04 17:46:00,110.61,110.65,110.56,110.63,1260800022.0
2007-09-04 17:47:00,110.63,110.68,110.62,110.64,599300006.0
2007-09-04 17:48:00,110.635,110.66,110.625,110.64,442300000.0
2007-09-04 17:49:00,110.64,110.65,110.63,110.65,214000000.0
2007-09-04 17:50:00,110.64,110.66,110.63,110.63,103699998.0
2007-09-04 17:51:00,110.62,110.63,110.59,110.61,635399999.0
2007-09-04 17:52:00,110.61,110.63,110.59,110.62,429300007.0
2007-09-04 17:53:00,110.62,110.65,110.61,110.645,545900004.0
2007-09-04 17:54:00,110.66,110.68,110.62,110.675,829000001.0
2007-09-04 17:55:00,110.68,110.72,110.66,110.71,716100009.0
2007-09-04 17:56:00,110.71,110.72,110.63,110.65,525500007.0
2007-09-04 17:57:00,110.65,110.69,110.605,110.68,932399992.0
2007-09-04 17:58:00,110.68,110.71,110.66,110.675,385799999.0
2007-09-04 17:59:00,110.69,110.73,110.66,110.72,914000008.0
2007-09-04 18:00:00,110.74,110.74,110.665,110.7,687700006.0
2007-09-04 18:01:00,110.71,110.72,110.67,110.715,455999999.0
2007-09-04 18:02:00,110.715,110.72,110.665,110.72,736200005.0
2007-09-04 18:03:00,110.71,110.72,110.63,110.63,681800000.0
2007-09-04 18:04:00,110.63,110.68,110.595,110.67,770900002.0
2007-09-04 18:05:00,110.67,110.7,110.63,110.66,785300008.0
2007-09-04 18:06:00,110.65,110.69,110.65,110.68,240900000.0
2007-09-04 18:07:00,110.68,110.7,110.67,110.7,127800001.0
2007-09-04 18:08:00,110.69,110.7,110.64,110.67,280100000.0
2007-09-04 18:09:00,110.69,110.7,110.645,110.7,353500003.0
2007-09-04 18:10:00,110.705,110.71,110.7,110.7,239800002.0
2007-09-04 18:11:00,110.71,110.725,110.695,110.72,179600000.0
2007-09-04 18:12:00,110.74,110.74,110.68,110.7,352000002.0
2007-09-04 18:13:00,110.7,110.7,110.635,110.675,229700005.0
2007-09-04 18:14:00,110.68,110.69,110.66,110.69,103999999.0
2007-09-04 18:15:00,110.69,110.71,110.63,110.65,388200004.0
2007-09-04 18:16:00,110.64,110.65,110.585,110.64,567800000.0
2007-09-04 18:17:00,110.64,110.65,110.61,110.64,489100002.0
2007-09-04 18:18:00,110.64,110.65,110.63,110.63,260100001.0
2007-09-04 18:19:00,110.635,110.66,110.62,110.645,430400003.0
2007-09-04 18:20:00,110.65,110.66,110.64,110.64,281700001.0
2007-09-04 18:21:00,110.64,110.66,110.635,110.65,300600004.0
2007-09-04 18:22:00,110.65,110.7,110.64,110.69,933000007.0
2007-09-04 18:23:00,110.68,110.69,110.645,110.645,483500006.0
2007-09-04 18:24:00,110.645,110.66,110.63,110.63,185100002.0
2007-09-04 18:25:00,110.635,110.65,110.61,110.63,417900008.0
2007-09-04 18:26:00,110.63,110.65,110.62,110.625,313500006.0
2007-09-04 18:27:00,110.625,110.64,110.62,110.62,126700001.0
2007-09-04 18:28:00,110.62,110.65,110.615,110.63,156600000.0
2007-09-04 18:29:00,110.63,110.68,110.63,110.68,139600004.0
2007-09-04 18:30:00,110.68,110.68,110.655,110.665,182600005.0
2007-09-04 18:31:00,110.665,110.69,110.65,110.68,345500006.0
2007-09-04 18:32:00,110.675,110.68,110.66,110.68,226500005.0
2007-09-04 18:33:00,110.68,110.68,110.62,110.64,640300002.0
2007-09-04 18:34:00,110.64,110.68,110.64,110.66,292400003.0
2007-09-04 18:35:00,110.665,110.665,110.6,110.61,367300004.0
2007-09-04 18:36:00,110.62,110.65,110.61,110.64,291600002.0
2007-09-04 18:37:00,110.64,110.65,110.62,110.62,179600000.0
2007-09-04 18:38:00,110.62,110.62,110.59,110.62,235500003.0
2007-09-04 18:39:00,110.59,110.61,110.59,110.6,237300000.0
2007-09-04 18:40:00,110.59,110.62,110.56,110.56,457299999.0
2007-09-04 18:41:00,110.57,110.61,110.56,110.61,592700010.0
2007-09-04 18:42:00,110.59,110.62,110.59,110.62,154600003.0
2007-09-04 18:43:00,110.62,110.63,110.6,110.62,230800000.0
2007-09-04 18:44:00,110.62,110.63,110.6,110.62,344000005.0
2007-09-04 18:45:00,110.62,110.65,110.6,110.645,494000005.0
2007-09-04 18:46:00,110.645,110.66,110.62,110.62,777300017.0
2007-09-04 18:47:00,110.625,110.64,110.59,110.63,250500000.0
2007-09-04 18:48:00,110.63,110.63,110.625,110.63,124200002.0
2007-09-04 18:49:00,110.625,110.64,110.62,110.62,259700005.0
2007-09-04 18:50:00,110.64,110.64,110.625,110.64,148400004.0
2007-09-04 18:51:00,110.64,110.65,110.63,110.64,187100001.0
2007-09-04 18:52:00,110.64,110.66,110.625,110.65,115000000.0
2007-09-04 18:53:00,110.65,110.66,110.59,110.625,311900003.0
2007-09-04 18:54:00,110.625,110.625,110.58,110.615,456800009.0
2007-09-04 18:55:00,110.61,110.63,110.59,110.62,167100000.0
2007-09-04 18:56:00,110.62,110.62,110.59,110.61,255499999.0
2007-09-04 18:57:00,110.605,110.62,110.605,110.605,32800000.0
2007-09-04 18:58:00,110.605,110.605,110.57,110.575,107600000.0
2007-09-04 18:59:00,110.575,110.58,110.53,110.56,283600001.0
2007-09-04 19:00:00,110.55,110.57,110.51,110.53,388500003.0
2007-09-04 19:01:00,110.53,110.53,110.51,110.52,380700007.0
2007-09-04 19:02:00,110.515,110.53,110.44,110.51,632100007.0
2007-09-04 19:03:00,110.505,110.55,110.5,110.55,396800006.0
2007-09-04 19:04:00,110.56,110.57,110.52,110.53,821400011.0
2007-09-04 19:05:00,110.53,110.56,110.53,110.555,268300002.0
2007-09-04 19:06:00,110.56,110.58,110.51,110.53,260800000.0
2007-09-04 19:07:00,110.53,110.55,110.52,110.53,215400002.0
2007-09-04 19:08:00,110.51,110.54,110.51,110.54,174500000.0
2007-09-04 19:09:00,110.54,110.55,110.52,110.535,162000000.0
2007-09-04 19:10:00,110.53,110.55,110.53,110.53,52700000.0
2007-09-04 19:11:00,110.54,110.55,110.505,110.55,314799998.0
2007-09-04 19:12:00,110.55,110.66,110.525,110.66,927600011.0
2007-09-04 19:13:00,110.66,110.71,110.63,110.66,805700002.0
2007-09-04 19:14:00,110.66,110.66,110.62,110.625,496700000.0
2007-09-04 19:15:00,110.62,110.665,110.59,110.665,414300003.0
2007-09-04 19:16:00,110.66,110.67,110.64,110.65,450100001.0
2007-09-04 19:17:00,110.64,110.67,110.62,110.66,314200001.0
2007-09-04 19:18:00,110.655,110.67,110.645,110.66,91200001.0
2007-09-04 19:19:00,110.65,110.66,110.62,110.62,423000008.0
2007-09-04 19:20:00,110.64,110.68,110.63,110.67,345100007.0
2007-09-04 19:21:00,110.67,110.67,110.65,110.66,137700001.0
2007-09-04 19:22:00,110.67,110.67,110.665,110.665,29300000.0
2007-09-04 19:23:00,110.66,110.68,110.66,110.66,372100004.0
2007-09-04 19:24:00,110.66,110.68,110.66,110.67,122400000.0
2007-09-04 19:25:00,110.67,110.68,110.66,110.67,297700004.0
2007-09-04 19:26:00,110.67,110.68,110.61,110.63,896800011.0
2007-09-04 19:27:00,110.635,110.65,110.61,110.64,345000006.0
2007-09-04 19:28:00,110.64,110.65,110.62,110.62,177400006.0
2007-09-04 19:29:00,110.63,110.64,110.6,110.61,302899998.0
2007-09-04 19:30:00,110.61,110.65,110.61,110.63,451899997.0
2007-09-04 19:31:00,110.63,110.63,110.59,110.63,383500008.0
2007-09-04 19:32:00,110.63,110.65,110.62,110.65,368200001.0
2007-09-04 19:33:00,110.65,110.65,110.62,110.65,285500000.0
2007-09-04 19:34:00,110.65,110.65,110.64,110.65,215500003.0
2007-09-04 19:35:00,110.645,110.645,110.6,110.63,287200002.0
2007-09-04 19:36:00,110.625,110.63,110.615,110.63,40600000.0
2007-09-04 19:37:00,110.63,110.63,110.62,110.62,92200003.0
2007-09-04 19:38:00,110.63,110.66,110.63,110.66,150600002.0
2007-09-04 19:39:00,110.66,110.69,110.66,110.67,329400002.0
2007-09-04 19:40:00,110.67,110.68,110.64,110.66,252500001.0
2007-09-04 19:41:00,110.66,110.66,110.62,110.635,150799999.0
2007-09-04 19:42:00,110.63,110.64,110.61,110.64,413700004.0
2007-09-04 19:43:00,110.64,110.64,110.64,110.64,106100001.0
2007-09-04 19:44:00,110.635,110.64,110.61,110.62,305100000.0
2007-09-04 19:45:00,110.62,110.62,110.62,110.62,88000001.0
2007-09-04 19:46:00,110.62,110.685,110.615,110.67,132600002.0
2007-09-04 19:47:00,110.67,110.67,110.64,110.65,291899999.0
2007-09-04 19:48:00,110.66,110.66,110.62,110.64,405000006.0
2007-09-04 19:49:00,110.65,110.65,110.63,110.63,231800001.0
2007-09-04 19:50:00,110.64,110.65,110.62,110.64,102300000.0
2007-09-04 19:51:00,110.645,110.67,110.64,110.66,124000000.0
2007-09-04 19:52:00,110.66,110.69,110.64,110.69,189300001.0
2007-09-04 19:53:00,110.69,110.71,110.66,110.69,234300001.0
2007-09-04 19:54:00,110.69,110.69,110.65,110.66,335200004.0
2007-09-04 19:55:00,110.66,110.68,110.655,110.68,217400004.0
2007-09-04 19:56:00,110.685,110.69,110.67,110.67,239300000.0
2007-09-04 19:57:00,110.68,110.69,110.67,110.69,109000000.0
2007-09-04 19:58:00,110.685,110.69,110.61,110.66,570299996.0
2007-09-04 19:59:00,110.65,110.65,110.62,110.645,499400012.0
2007-09-04 20:00:00,110.645,110.655,110.63,110.655,186200000.0
2007-09-04 20:01:00,110.655,110.655,110.6,110.63,784000008.0
2007-09-04 20:02:00,110.63,110.63,110.53,110.57,691700007.0
2007-09-04 20:03:00,110.58,110.58,110.55,110.56,614900012.0
2007-09-04 20:04:00,110.56,110.59,110.515,110.59,334600002.0
2007-09-04 20:05:00,110.59,110.59,110.55,110.56,172500001.0
2007-09-04 20:06:00,110.55,110.58,110.52,110.55,460200003.0
2007-09-04 20:07:00,110.56,110.58,110.53,110.565,341100004.0
2007-09-04 20:08:00,110.57,110.58,110.56,110.56,147000000.0
2007-09-04 20:09:00,110.57,110.605,110.56,110.6,229800002.0
2007-09-04 20:10:00,110.6,110.67,110.575,110.67,360399998.0
2007-09-04 20:11:00,110.67,110.68,110.645,110.645,187800000.0
2007-09-04 20:12:00,110.66,110.66,110.66,110.66,17400000.0
2007-09-04 20:13:00,110.67,110.67,110.65,110.67,332200003.0
2007-09-04 20:14:00,110.66,110.69,110.66,110.68,191100002.0
2007-09-04 20:15:00,110.68,110.72,110.66,110.69,569400002.0
2007-09-04 20:16:00,110.685,110.705,110.665,110.705,287300004.0
2007-09-04 20:17:00,110.7,110.705,110.68,110.7,152500002.0
2007-09-04 20:18:00,110.7,110.7,110.68,110.69,174700004.0
2007-09-04 20:19:00,110.69,110.71,110.68,110.69,438600007.0
2007-09-04 20:20:00,110.7,110.72,110.7,110.7,311599998.0
2007-09-04 20:21:00,110.71,110.72,110.71,110.71,81000001.0
2007-09-04 20:22:00,110.71,110.72,110.69,110.69,339400011.0
2007-09-04 20:23:00,110.71,110.73,110.69,110.73,119100003.0
2007-09-04 20:24:00,110.73,110.74,110.69,110.73,114400002.0
2007-09-04 20:25:00,110.7,110.73,110.69,110.72,107599999.0
2007-09-04 20:26:00,110.72,110.73,110.675,110.73,111200000.0
2007-09-04 20:27:00,110.73,110.73,110.68,110.68,521400003.0
2007-09-04 20:28:00,110.69,110.69,110.665,110.68,53700000.0
2007-09-04 20:29:00,110.675,110.675,110.645,110.645,123100000.0
2007-09-04 20:30:00,110.64,110.68,110.62,110.67,352500001.0
2007-09-04 20:31:00,110.665,110.68,110.66,110.66,34400000.0
2007-09-04 20:32:00,110.66,110.71,110.655,110.71,343000002.0
2007-09-04 20:33:00,110.7,110.71,110.7,110.71,335700003.0
2007-09-04 20:34:00,110.71,110.72,110.695,110.71,112600000.0
2007-09-04 20:35:00,110.71,110.73,110.69,110.71,395100005.0
2007-09-04 20:36:00,110.71,110.715,110.71,110.71,55700002.0
2007-09-04 20:37:00,110.72,110.72,110.69,110.69,115200002.0
2007-09-04 20:38:00,110.695,110.72,110.67,110.685,281100005.0
2007-09-04 20:39:00,110.685,110.74,110.685,110.73,380100005.0
2007-09-04 20:40:00,110.73,110.73,110.68,110.695,529000007.0
2007-09-04 20:41:00,110.7,110.71,110.69,110.71,167900003.0
2007-09-04 20:42:00,110.71,110.71,110.705,110.71,68000000.0
2007-09-04 20:43:00,110.705,110.705,110.7,110.7,27200000.0
2007-09-04 20:44:00,110.7,110.7,110.68,110.7,156200001.0
2007-09-04 20:45:00,110.71,110.73,110.71,110.725,186300003.0
2007-09-04 20:46:00,110.725,110.735,110.7,110.71,286700004.0
2007-09-04 20:47:00,110.71,110.72,110.68,110.72,342200003.0
2007-09-04 20:48:00,110.725,110.725,110.68,110.69,495600000.0
2007-09-04 20:49:00,110.69,110.755,110.67,110.715,640900009.0
2007-09-04 20:50:00,110.715,110.735,110.69,110.73,786499998.0
2007-09-04 20:51:00,110.72,110.82,110.72,110.815,769400009.0
2007-09-04 20:52:00,110.815,110.815,110.72,110.77,911700010.0
2007-09-04 20:53:00,110.75,110.78,110.725,110.755,401300000.0
2007-09-04 20:54:00,110.75,110.82,110.72,110.805,649700006.0
2007-09-04 20:55:00,110.81,110.83,110.78,110.825,390800005.0
2007-09-04 20:56:00,110.82,110.86,110.79,110.81,640700004.0
2007-09-04 20:57:00,110.81,110.81,110.77,110.785,293000003.0
2007-09-04 20:58:00,110.78,110.8,110.75,110.79,470300004.0
2007-09-04 20:59:00,110.76,110.81,110.76,110.79,789100002.0
2007-09-04 21:00:00,110.79,110.795,110.76,110.79,478300003.0
2007-09-04 21:01:00,110.785,110.8,110.78,110.79,205000000.0
2007-09-04 21:02:00,110.79,110.79,110.74,110.77,338299999.0
2007-09-04 21:03:00,110.77,110.77,110.75,110.77,412900004.0
2007-09-04 21:04:00,110.765,110.77,110.74,110.76,115500000.0
2007-09-04 21:05:00,110.765,110.79,110.74,110.78,315199999.0
2007-09-04 21:06:00,110.775,110.78,110.75,110.75,91600000.0
2007-09-04 21:07:00,110.73,110.75,110.72,110.73,255100000.0
2007-09-04 21:08:00,110.73,110.775,110.72,110.76,419000001.0
2007-09-04 21:09:00,110.76,110.78,110.75,110.77,209600001.0
2007-09-04 21:10:00,110.78,110.78,110.755,110.77,205900001.0
2007-09-04 21:11:00,110.765,110.78,110.765,110.77,89200003.0
2007-09-04 21:12:00,110.77,110.785,110.76,110.77,371400003.0
2007-09-04 21:13:00,110.78,110.8,110.76,110.78,686600003.0
2007-09-04 21:14:00,110.77,110.77,110.74,110.755,351700001.0
2007-09-04 21:15:00,110.755,110.755,110.74,110.74,199200002.0
2007-09-04 21:16:00,110.74,110.77,110.725,110.76,775400013.0
2007-09-04 21:17:00,110.76,110.785,110.76,110.78,288900001.0
2007-09-04 21:18:00,110.785,110.79,110.77,110.79,353900001.0
2007-09-04 21:19:00,110.79,110.79,110.78,110.79,72099999.0
2007-09-04 21:20:00,110.78,110.78,110.755,110.76,176600002.0
2007-09-04 21:21:00,110.76,110.8,110.76,110.8,216700001.0
2007-09-04 21:22:00,110.8,110.87,110.79,110.85,584600001.0
2007-09-04 21:23:00,110.89,110.89,110.815,110.84,459300007.0
2007-09-04 21:24:00,110.85,110.86,110.83,110.86,59799999.0
2007-09-04 21:25:00,110.86,110.87,110.83,110.865,328199998.0
2007-09-04 21:26:00,110.865,110.87,110.825,110.825,313300002.0
2007-09-04 21:27:00,110.84,110.89,110.825,110.89,319900002.0
2007-09-04 21:28:00,110.89,110.9,110.845,110.9,554700005.0
2007-09-04 21:29:00,110.9,110.91,110.9,110.91,213199997.0
2007-09-04 21:30:00,110.9,110.91,110.88,110.89,423799991.0
2007-09-04 21:31:00,110.89,110.9,110.89,110.9,156100001.0
2007-09-04 21:32:00,110.9,110.91,110.89,110.91,313600006.0
2007-09-04 21:33:00,110.91,110.94,110.905,110.93,274900006.0
2007-09-04 21:34:00,110.93,110.93,110.91,110.93,77400001.0
2007-09-04 21:35:00,110.93,110.93,110.91,110.91,150200001.0
2007-09-04 21:36:00,110.91,110.91,110.87,110.9,210900002.0
2007-09-04 21:37:00,110.91,110.91,110.89,110.9,110300002.0
2007-09-04 21:38:00,110.88,110.9,110.875,110.88,261900002.0
2007-09-04 21:39:00,110.87,110.89,110.85,110.87,190600002.0
2007-09-04 21:40:00,110.86,110.87,110.82,110.85,489800006.0
2007-09-04 21:41:00,110.84,110.84,110.82,110.82,253000009.0
2007-09-04 21:42:00,110.82,110.82,110.785,110.79,315400012.0
2007-09-04 21:43:00,110.8,110.8,110.755,110.755,459900011.0
2007-09-04 21:44:00,110.755,110.79,110.73,110.79,313400006.0
2007-09-04 21:45:00,110.79,110.79,110.72,110.76,633600011.0
2007-09-04 21:46:00,110.77,110.805,110.765,110.805,419300002.0
2007-09-04 21:47:00,110.79,110.81,110.76,110.81,366500009.0
2007-09-04 21:48:00,110.81,110.81,110.785,110.8,153200002.0
2007-09-04 21:49:00,110.8,110.8,110.79,110.79,68200002.0
2007-09-04 21:50:00,110.79,110.79,110.73,110.73,449200014.0
2007-09-04 21:51:00,110.73,110.74,110.71,110.74,358000006.0
2007-09-04 21:52:00,110.74,110.77,110.74,110.76,265700008.0
2007-09-04 21:53:00,110.77,110.77,110.73,110.75,206400002.0
2007-09-04 21:54:00,110.75,110.77,110.74,110.75,209000004.0
2007-09-04 21:55:00,110.75,110.765,110.72,110.75,1035400017.0
2007-09-04 21:56:00,110.75,110.77,110.75,110.76,302500005.0
2007-09-04 21:57:00,110.755,110.76,110.73,110.73,130500004.0
2007-09-04 21:58:00,110.73,110.75,110.73,110.75,215600004.0
2007-09-04 21:59:00,110.75,110.76,110.74,110.75,89600000.0
2007-09-04 22:00:00,110.76,110.77,110.71,110.74,104800000.0
2007-09-04 22:01:00,110.74,110.75,110.71,110.74,72800000.0
2007-09-04 22:02:00,110.73,110.74,110.71,110.71,84600000.0
2007-09-04 22:03:00,110.72,110.73,110.72,110.73,40600000.0
2007-09-04 22:04:00,110.73,110.77,110.73,110.77,251800000.0
2007-09-04 22:05:00,110.77,110.78,110.745,110.745,52000000.0
2007-09-04 22:06:00,110.75,110.75,110.74,110.74,28800000.0
2007-09-04 22:08:00,110.74,110.75,110.74,110.75,21200000.0
2007-09-04 22:09:00,110.75,110.78,110.73,110.765,119500001.0
2007-09-04 22:10:00,110.77,110.82,110.75,110.8,107200000.0
2007-09-04 22:11:00,110.79,110.8,110.79,110.8,4400000.0
2007-09-04 22:12:00,110.79,110.81,110.78,110.805,157900000.0
2007-09-04 22:13:00,110.805,110.85,110.8,110.85,164800000.0
2007-09-04 22:14:00,110.84,110.88,110.82,110.88,230800000.0
2007-09-04 22:15:00,110.88,110.92,110.87,110.9,334100000.0
2007-09-04 22:16:00,110.9,110.9,110.84,110.865,209800000.0
2007-09-04 22:17:00,110.865,110.88,110.84,110.88,126200000.0
2007-09-04 22:18:00,110.87,110.87,110.84,110.85,94300000.0
2007-09-04 22:19:00,110.85,110.87,110.77,110.775,294400000.0
2007-09-04 22:20:00,110.75,110.8,110.68,110.78,604100000.0
2007-09-04 22:21:00,110.78,110.845,110.78,110.81,257400000.0
2007-09-04 22:22:00,110.81,110.84,110.81,110.83,50400000.0
2007-09-04 22:23:00,110.83,110.83,110.75,110.8,171700001.0
2007-09-04 22:24:00,110.8,110.84,110.77,110.82,252600000.0
2007-09-04 22:25:00,110.82,110.84,110.775,110.805,372600000.0
2007-09-04 22:26:00,110.8,110.86,110.8,110.84,254600000.0
2007-09-04 22:27:00,110.82,110.87,110.82,110.84,176800000.0
2007-09-04 22:28:00,110.85,110.93,110.84,110.87,235200000.0
2007-09-04 22:29:00,110.88,110.94,110.88,110.91,351900000.0
2007-09-04 22:30:00,110.89,110.93,110.85,110.925,297000000.0
2007-09-04 22:31:00,110.925,110.93,110.865,110.92,289700000.0
2007-09-04 22:32:00,110.915,110.93,110.87,110.92,370300000.0
2007-09-04 22:33:00,110.91,110.93,110.9,110.93,95100000.0
2007-09-04 22:34:00,110.93,110.93,110.89,110.93,156800000.0
2007-09-04 22:35:00,110.92,110.93,110.92,110.93,22200000.0
2007-09-04 22:36:00,110.92,110.93,110.91,110.92,53600000.0
2007-09-04 22:37:00,110.905,110.93,110.9,110.925,219000000.0
2007-09-04 22:38:00,110.92,110.94,110.84,110.85,418600000.0
2007-09-04 22:39:00,110.84,110.84,110.755,110.79,295799999.0
2007-09-04 22:40:00,110.8,110.805,110.78,110.78,68300000.0
2007-09-04 22:41:00,110.805,110.81,110.78,110.78,59500000.0
2007-09-04 22:42:00,110.81,110.81,110.77,110.78,121800000.0
2007-09-04 22:43:00,110.78,110.78,110.74,110.765,67200000.0
2007-09-04 22:44:00,110.77,110.77,110.74,110.74,93200000.0
2007-09-04 22:45:00,110.74,110.76,110.71,110.755,144500000.0
2007-09-04 22:46:00,110.755,110.755,110.715,110.715,17300000.0
2007-09-04 22:47:00,110.73,110.77,110.73,110.75,149800000.0
2007-09-04 22:48:00,110.75,110.755,110.73,110.745,132300000.0
2007-09-04 22:49:00,110.745,110.755,110.685,110.735,308900000.0
2007-09-04 22:50:00,110.74,110.77,110.73,110.75,334300000.0
2007-09-04 22:51:00,110.745,110.77,110.745,110.77,182600000.0
2007-09-04 22:52:00,110.77,110.79,110.76,110.785,145500000.0
2007-09-04 22:53:00,110.785,110.795,110.75,110.76,151700000.0
2007-09-04 22:54:00,110.76,110.775,110.76,110.77,186000000.0
2007-09-04 22:55:00,110.78,110.795,110.77,110.79,115800000.0
2007-09-04 22:56:00,110.78,110.83,110.76,110.83,71000000.0
2007-09-04 22:57:00,110.82,110.86,110.79,110.86,165300000.0
2007-09-04 22:58:00,110.86,110.885,110.85,110.87,130500000.0
2007-09-04 22:59:00,110.87,110.87,110.83,110.85,214000000.0
2007-09-04 23:00:00,110.84,110.85,110.83,110.84,53800000.0
2007-09-04 23:01:00,110.84,110.84,110.83,110.84,51500000.0
2007-09-04 23:02:00,110.84,110.84,110.82,110.82,31500000.0
2007-09-04 23:03:00,110.82,110.82,110.76,110.79,39200000.0
2007-09-04 23:04:00,110.78,110.78,110.77,110.78,35100000.0
2007-09-04 23:06:00,110.77,110.8,110.74,110.77,46600000.0
2007-09-04 23:07:00,110.77,110.77,110.72,110.76,42700000.0
2007-09-04 23:08:00,110.78,110.8,110.76,110.8,11800000.0
2007-09-04 23:09:00,110.8,110.8,110.79,110.79,10600000.0
2007-09-04 23:10:00,110.8,110.82,110.79,110.79,14100000.0
2007-09-04 23:11:00,110.78,110.81,110.78,110.79,18700000.0
2007-09-04 23:12:00,110.8,110.82,110.79,110.82,33400000.0
2007-09-04 23:13:00,110.81,110.83,110.73,110.83,85500000.0
2007-09-04 23:14:00,110.83,110.84,110.815,110.84,31200000.0
2007-09-04 23:15:00,110.83,110.86,110.83,110.84,28300000.0
2007-09-04 23:16:00,110.84,110.86,110.84,110.86,15000000.0
2007-09-04 23:17:00,110.85,110.86,110.84,110.86,106700000.0
2007-09-04 23:18:00,110.84,110.87,110.84,110.87,18000000.0
2007-09-04 23:19:00,110.865,110.87,110.85,110.87,64800000.0
2007-09-04 23:20:00,110.865,110.865,110.865,110.865,5600000.0
2007-09-04 23:21:00,110.87,110.87,110.85,110.86,44500000.0
2007-09-04 23:22:00,110.86,110.88,110.86,110.88,37000000.0
2007-09-04 23:23:00,110.87,110.915,110.87,110.915,88200000.0
2007-09-04 23:24:00,110.915,110.915,110.85,110.85,54400000.0
2007-09-04 23:25:00,110.855,110.87,110.85,110.86,56000000.0
2007-09-04 23:26:00,110.86,110.9,110.86,110.9,23400000.0
2007-09-04 23:27:00,110.9,110.9,110.89,110.89,7900000.0
2007-09-04 23:28:00,110.86,110.86,110.86,110.86,16400000.0
2007-09-04 23:30:00,110.86,110.91,110.86,110.885,237700000.0
2007-09-04 23:31:00,110.89,110.9,110.89,110.9,46000000.0
2007-09-04 23:33:00,110.89,110.93,110.89,110.895,28000000.0
2007-09-04 23:34:00,110.89,110.89,110.88,110.88,21800000.0
2007-09-04 23:35:00,110.88,110.89,110.88,110.88,39400000.0
2007-09-04 23:36:00,110.865,110.91,110.865,110.91,48500000.0
2007-09-04 23:37:00,110.91,110.915,110.88,110.91,78000000.0
2007-09-04 23:38:00,110.92,110.95,110.9,110.9,250800000.0
2007-09-04 23:39:00,110.89,110.93,110.89,110.9,142900000.0
2007-09-04 23:40:00,110.895,110.895,110.895,110.895,5600000.0
2007-09-04 23:41:00,110.89,110.93,110.87,110.87,30600000.0
2007-09-04 23:42:00,110.89,110.89,110.87,110.88,34200000.0
2007-09-04 23:43:00,110.88,110.89,110.84,110.865,140400000.0
2007-09-04 23:44:00,110.865,110.875,110.85,110.87,66200000.0
2007-09-04 23:45:00,110.87,110.88,110.84,110.87,73000000.0
2007-09-04 23:46:00,110.865,110.87,110.805,110.82,185500002.0
2007-09-04 23:47:00,110.82,110.845,110.81,110.81,197200000.0
2007-09-04 23:48:00,110.81,110.825,110.78,110.805,413200000.0
2007-09-04 23:49:00,110.8,110.81,110.78,110.78,135200000.0
2007-09-04 23:50:00,110.77,110.795,110.77,110.775,111800000.0
2007-09-04 23:51:00,110.77,110.79,110.77,110.77,115300000.0
2007-09-04 23:52:00,110.76,110.79,110.745,110.775,204300000.0
2007-09-04 23:53:00,110.775,110.785,110.73,110.73,120000000.0
2007-09-04 23:54:00,110.73,110.795,110.73,110.77,179000000.0
2007-09-04 23:55:00,110.77,110.77,110.72,110.75,237400000.0
2007-09-04 23:56:00,110.745,110.75,110.7,110.725,267500000.0
2007-09-04 23:57:00,110.725,110.73,110.72,110.725,37400000.0
2007-09-04 23:58:00,110.72,110.72,110.56,110.615,285100000.0
2007-09-04 23:59:00,110.66,110.71,110.61,110.71,188900000.0
2007-09-05 00:00:00,110.71,110.71,110.67,110.69,176200000.0
2007-09-05 00:01:00,110.69,110.72,110.655,110.655,65300000.0
2007-09-05 00:02:00,110.68,110.69,110.65,110.65,62300000.0
2007-09-05 00:03:00,110.66,110.705,110.66,110.705,49800000.0
2007-09-05 00:04:00,110.68,110.715,110.67,110.675,43800000.0
2007-09-05 00:05:00,110.695,110.705,110.66,110.66,115300000.0
2007-09-05 00:06:00,110.66,110.665,110.61,110.62,449199999.0
2007-09-05 00:07:00,110.63,110.685,110.63,110.66,144800000.0
2007-09-05 00:08:00,110.66,110.68,110.66,110.68,34600000.0
2007-09-05 00:10:00,110.68,110.685,110.65,110.68,98400000.0
2007-09-05 00:11:00,110.685,110.685,110.65,110.67,118800000.0
2007-09-05 00:12:00,110.665,110.67,110.66,110.665,116200000.0
2007-09-05 00:13:00,110.67,110.68,110.67,110.675,55000000.0
2007-09-05 00:14:00,110.68,110.68,110.675,110.675,39100000.0
2007-09-05 00:15:00,110.68,110.69,110.67,110.675,73700000.0
2007-09-05 00:16:00,110.675,110.73,110.67,110.715,205800001.0
2007-09-05 00:17:00,110.73,110.74,110.69,110.735,189299999.0
2007-09-05 00:18:00,110.72,110.765,110.71,110.74,350100000.0
2007-09-05 00:19:00,110.75,110.75,110.685,110.74,320300000.0
2007-09-05 00:22:00,110.755,110.755,110.75,110.75,19400000.0
2007-09-05 00:23:00,110.75,110.75,110.735,110.735,47600000.0
2007-09-05 00:24:00,110.75,110.76,110.74,110.74,102200000.0
2007-09-05 00:25:00,110.74,110.74,110.7,110.73,481000001.0
2007-09-05 00:26:00,110.74,110.76,110.74,110.74,180400000.0
2007-09-05 00:27:00,110.74,110.74,110.74,110.74,60600000.0
2007-09-05 00:29:00,110.76,110.76,110.76,110.76,5600000.0
2007-09-05 00:30:00,110.75,110.77,110.75,110.765,55600000.0
2007-09-05 00:31:00,110.765,110.765,110.72,110.725,188200000.0
2007-09-05 00:32:00,110.73,110.74,110.72,110.73,117400000.0
2007-09-05 00:33:00,110.745,110.755,110.73,110.755,180300000.0
2007-09-05 00:34:00,110.75,110.765,110.73,110.755,313600000.0
2007-09-05 00:35:00,110.75,110.785,110.75,110.76,177800000.0
2007-09-05 00:36:00,110.76,110.785,110.745,110.76,61100000.0
2007-09-05 00:37:00,110.78,110.805,110.77,110.805,109100000.0
2007-09-05 00:38:00,110.8,110.85,110.8,110.83,337800000.0
2007-09-05 00:39:00,110.83,110.83,110.8,110.8,175000000.0
2007-09-05 00:40:00,110.81,110.82,110.79,110.815,416300000.0
2007-09-05 00:41:00,110.82,110.82,110.78,110.78,161800000.0
2007-09-05 00:42:00,110.79,110.8,110.78,110.795,205400000.0
2007-09-05 00:43:00,110.79,110.8,110.79,110.79,67500000.0
2007-09-05 00:44:00,110.79,110.79,110.79,110.79,18100000.0
2007-09-05 00:45:00,110.79,110.79,110.74,110.75,163100000.0
2007-09-05 00:46:00,110.75,110.75,110.745,110.75,38200000.0
2007-09-05 00:47:00,110.75,110.75,110.73,110.73,136800000.0
2007-09-05 00:48:00,110.73,110.735,110.69,110.71,274500004.0
2007-09-05 00:50:00,110.7,110.73,110.7,110.725,64300000.0
2007-09-05 00:51:00,110.725,110.725,110.69,110.69,21900000.0
2007-09-05 00:52:00,110.72,110.735,110.7,110.71,53700000.0
2007-09-05 00:53:00,110.71,110.795,110.7,110.74,237500000.0
2007-09-05 00:54:00,110.74,110.77,110.74,110.75,140200000.0
2007-09-05 00:55:00,110.75,110.75,110.75,110.75,66000000.0
2007-09-05 00:56:00,110.75,110.755,110.75,110.755,21800000.0
2007-09-05 00:57:00,110.76,110.8,110.75,110.79,138200000.0
2007-09-05 00:58:00,110.84,110.86,110.83,110.84,93800000.0
2007-09-05 00:59:00,110.85,110.85,110.805,110.81,48300000.0
2007-09-05 01:00:00,110.81,110.81,110.77,110.775,156700000.0
2007-09-05 01:01:00,110.77,110.78,110.74,110.78,257100000.0
2007-09-05 01:02:00,110.77,110.78,110.75,110.765,287000000.0
2007-09-05 01:03:00,110.74,110.76,110.68,110.71,464500000.0
2007-09-05 01:04:00,110.715,110.735,110.67,110.69,309900000.0
2007-09-05 01:05:00,110.68,110.71,110.66,110.71,164100000.0
2007-09-05 01:06:00,110.71,110.72,110.7,110.71,109800000.0
2007-09-05 01:07:00,110.71,110.72,110.71,110.72,45200000.0
2007-09-05 01:08:00,110.72,110.73,110.72,110.73,30500000.0
2007-09-05 01:09:00,110.73,110.76,110.73,110.75,221000000.0
2007-09-05 01:10:00,110.75,110.76,110.745,110.76,64500000.0
2007-09-05 01:11:00,110.755,110.755,110.755,110.755,5600000.0
2007-09-05 01:12:00,110.755,110.755,110.745,110.745,30500000.0
2007-09-05 01:13:00,110.75,110.815,110.75,110.8,170700000.0
2007-09-05 01:14:00,110.81,110.815,110.8,110.815,54200000.0
2007-09-05 01:15:00,110.81,110.815,110.78,110.785,84100000.0
2007-09-05 01:16:00,110.78,110.815,110.78,110.815,132000000.0
2007-09-05 01:17:00,110.81,110.82,110.8,110.815,105400000.0
2007-09-05 01:18:00,110.8,110.815,110.8,110.815,33400000.0
2007-09-05 01:20:00,110.82,110.83,110.82,110.82,44100000.0
2007-09-05 01:21:00,110.82,110.83,110.81,110.825,112200000.0
2007-09-05 01:22:00,110.83,110.84,110.825,110.84,40400000.0
2007-09-05 01:23:00,110.83,110.85,110.83,110.84,69800000.0
2007-09-05 01:24:00,110.835,110.85,110.83,110.835,211000000.0
2007-09-05 01:25:00,110.835,110.84,110.825,110.84,151300000.0
2007-09-05 01:26:00,110.835,110.85,110.83,110.85,105500000.0
2007-09-05 01:27:00,110.85,110.85,110.83,110.835,122500000.0
2007-09-05 01:28:00,110.84,110.86,110.83,110.86,107200000.0
2007-09-05 01:29:00,110.86,110.88,110.84,110.865,123600000.0
2007-09-05 01:30:00,110.86,110.87,110.84,110.86,155700000.0
2007-09-05 01:31:00,110.86,110.87,110.85,110.87,144100000.0
2007-09-05 01:32:00,110.87,110.88,110.86,110.88,156400000.0
2007-09-05 01:33:00,110.88,110.905,110.85,110.85,282400000.0
2007-09-05 01:34:00,110.86,110.87,110.83,110.85,176000000.0
2007-09-05 01:35:00,110.865,110.865,110.86,110.865,129900000.0
2007-09-05 01:36:00,110.86,110.865,110.85,110.855,101100000.0
2007-09-05 01:37:00,110.86,110.91,110.86,110.87,538100000.0
2007-09-05 01:38:00,110.88,110.935,110.88,110.935,303700000.0
2007-09-05 01:39:00,110.935,110.945,110.89,110.895,243700000.0
2007-09-05 01:40:00,110.89,110.9,110.885,110.9,170200000.0
2007-09-05 01:41:00,110.9,110.9,110.89,110.89,77700000.0
2007-09-05 01:42:00,110.89,110.915,110.88,110.915,258800000.0
2007-09-05 01:43:00,110.915,110.985,110.915,110.95,429700000.0
2007-09-05 01:44:00,110.93,110.96,110.925,110.96,218500000.0
2007-09-05 01:45:00,110.95,110.95,110.94,110.95,168400000.0
2007-09-05 01:46:00,110.95,110.95,110.92,110.95,247100000.0
2007-09-05 01:47:00,110.95,110.96,110.94,110.94,187900000.0
2007-09-05 01:48:00,110.94,110.95,110.94,110.94,27000000.0
2007-09-05 01:49:00,110.94,110.95,110.93,110.94,213000000.0
2007-09-05 01:50:00,110.94,110.95,110.94,110.945,126900000.0
2007-09-05 01:51:00,110.945,110.955,110.91,110.91,253900000.0
2007-09-05 01:52:00,110.91,110.91,110.88,110.895,229000000.0
2007-09-05 01:53:00,110.89,110.895,110.88,110.89,87300000.0
2007-09-05 01:54:00,110.89,110.895,110.89,110.89,36700000.0
2007-09-05 01:55:00,110.89,110.92,110.89,110.92,216200000.0
2007-09-05 01:56:00,110.92,110.945,110.91,110.93,245700000.0
2007-09-05 01:57:00,110.93,110.93,110.92,110.93,80000000.0
2007-09-05 01:58:00,110.93,110.95,110.92,110.945,252300000.0
2007-09-05 01:59:00,110.945,110.95,110.92,110.94,240900000.0
2007-09-05 02:00:00,110.945,110.96,110.945,110.96,70800000.0
2007-09-05 02:01:00,110.96,110.96,110.91,110.91,205900000.0
2007-09-05 02:02:00,110.925,110.925,110.91,110.91,102400000.0
2007-09-05 02:03:00,110.91,110.91,110.84,110.87,344200000.0
2007-09-05 02:04:00,110.87,110.88,110.84,110.855,192100000.0
2007-09-05 02:05:00,110.855,110.86,110.8,110.845,549500000.0
2007-09-05 02:06:00,110.84,110.845,110.82,110.82,233200000.0
2007-09-05 02:07:00,110.835,110.84,110.82,110.83,148000000.0
2007-09-05 02:08:00,110.83,110.865,110.83,110.84,353200000.0
2007-09-05 02:09:00,110.845,110.845,110.83,110.83,166000000.0
2007-09-05 02:10:00,110.83,110.86,110.83,110.86,253900000.0
2007-09-05 02:11:00,110.855,110.865,110.85,110.85,193000000.0
2007-09-05 02:12:00,110.85,110.85,110.83,110.83,203000000.0
2007-09-05 02:13:00,110.83,110.865,110.82,110.855,320400000.0
2007-09-05 02:14:00,110.83,110.86,110.83,110.84,201600000.0
2007-09-05 02:15:00,110.845,110.85,110.77,110.8,331900000.0
2007-09-05 02:16:00,110.8,110.8,110.77,110.8,280000000.0
2007-09-05 02:17:00,110.8,110.835,110.77,110.835,359200000.0
2007-09-05 02:18:00,110.83,110.845,110.82,110.84,155100000.0
2007-09-05 02:19:00,110.84,110.85,110.795,110.835,354700000.0
2007-09-05 02:20:00,110.835,110.85,110.835,110.85,104400000.0
2007-09-05 02:21:00,110.85,110.86,110.85,110.86,83500000.0
2007-09-05 02:22:00,110.86,110.875,110.85,110.85,145100000.0
2007-09-05 02:23:00,110.855,110.855,110.83,110.835,187000000.0
2007-09-05 02:24:00,110.835,110.84,110.825,110.83,215900000.0
2007-09-05 02:25:00,110.83,110.83,110.82,110.82,104300000.0
2007-09-05 02:26:00,110.815,110.835,110.79,110.83,298400000.0
2007-09-05 02:27:00,110.835,110.84,110.83,110.83,129600000.0
2007-09-05 02:28:00,110.83,110.83,110.805,110.81,157600000.0
2007-09-05 02:29:00,110.805,110.815,110.79,110.8,178700000.0
2007-09-05 02:30:00,110.78,110.82,110.78,110.79,96600000.0
2007-09-05 02:31:00,110.79,110.8,110.73,110.765,443500000.0
2007-09-05 02:32:00,110.77,110.77,110.695,110.765,465600001.0
2007-09-05 02:33:00,110.765,110.77,110.75,110.77,411900001.0
2007-09-05 02:34:00,110.77,110.78,110.73,110.77,367300005.0
2007-09-05 02:35:00,110.76,110.78,110.76,110.78,283300001.0
2007-09-05 02:36:00,110.79,110.81,110.79,110.805,309500001.0
2007-09-05 02:37:00,110.805,110.805,110.79,110.8,256300003.0
2007-09-05 02:38:00,110.81,110.82,110.805,110.815,83600001.0
2007-09-05 02:39:00,110.815,110.825,110.805,110.815,168000000.0
2007-09-05 02:40:00,110.815,110.82,110.79,110.815,158700000.0
2007-09-05 02:41:00,110.81,110.815,110.79,110.8,131900002.0
2007-09-05 02:42:00,110.81,110.83,110.8,110.81,186600001.0
2007-09-05 02:43:00,110.8,110.82,110.8,110.82,191800003.0
2007-09-05 02:44:00,110.82,110.82,110.78,110.805,292600006.0
2007-09-05 02:45:00,110.81,110.83,110.8,110.825,173900000.0
2007-09-05 02:46:00,110.82,110.825,110.81,110.81,180400000.0
2007-09-05 02:47:00,110.825,110.83,110.82,110.83,88900000.0
2007-09-05 02:48:00,110.84,110.84,110.81,110.81,249000007.0
2007-09-05 02:49:00,110.81,110.81,110.8,110.8,108300003.0
2007-09-05 02:50:00,110.8,110.815,110.79,110.81,235800001.0
2007-09-05 02:51:00,110.79,110.82,110.79,110.81,151100001.0
2007-09-05 02:52:00,110.82,110.835,110.815,110.83,130000000.0
2007-09-05 02:53:00,110.83,110.83,110.81,110.815,62800000.0
2007-09-05 02:54:00,110.81,110.83,110.8,110.82,265900000.0
2007-09-05 02:55:00,110.82,110.83,110.79,110.81,415200005.0
2007-09-05 02:56:00,110.81,110.815,110.79,110.81,187800002.0
2007-09-05 02:57:00,110.815,110.815,110.81,110.81,87500000.0
2007-09-05 02:58:00,110.81,110.82,110.79,110.82,42500000.0
2007-09-05 02:59:00,110.82,110.82,110.8,110.8,102600000.0
2007-09-05 03:00:00,110.82,110.85,110.82,110.825,196600000.0
2007-09-05 03:01:00,110.83,110.83,110.8,110.81,162700000.0
2007-09-05 03:02:00,110.805,110.81,110.8,110.81,156300000.0
2007-09-05 03:03:00,110.805,110.81,110.78,110.795,281800004.0
2007-09-05 03:04:00,110.8,110.8,110.75,110.785,361500003.0
2007-09-05 03:05:00,110.79,110.79,110.735,110.755,364500000.0
2007-09-05 03:06:00,110.76,110.775,110.75,110.76,221600000.0
2007-09-05 03:07:00,110.755,110.77,110.75,110.77,300000000.0
2007-09-05 03:08:00,110.77,110.775,110.75,110.775,101500000.0
2007-09-05 03:09:00,110.77,110.78,110.765,110.78,257200002.0
2007-09-05 03:10:00,110.775,110.785,110.76,110.785,223500000.0
2007-09-05 03:11:00,110.78,110.81,110.77,110.805,173100002.0
2007-09-05 03:12:00,110.77,110.8,110.77,110.77,405900001.0
2007-09-05 03:13:00,110.77,110.78,110.75,110.76,755499994.0
2007-09-05 03:14:00,110.76,110.76,110.74,110.74,191399999.0
2007-09-05 03:15:00,110.75,110.75,110.73,110.74,435799999.0
2007-09-05 03:16:00,110.74,110.75,110.73,110.75,370099999.0
2007-09-05 03:17:00,110.75,110.76,110.74,110.75,222699999.0
2007-09-05 03:18:00,110.75,110.76,110.72,110.735,858200005.0
2007-09-05 03:19:00,110.73,110.745,110.73,110.74,388399998.0
2007-09-05 03:20:00,110.74,110.74,110.72,110.73,175399999.0
2007-09-05 03:21:00,110.73,110.73,110.72,110.725,160200000.0
2007-09-05 03:22:00,110.72,110.73,110.72,110.72,375500000.0
2007-09-05 03:23:00,110.72,110.725,110.72,110.725,34200000.0
2007-09-05 03:24:00,110.72,110.725,110.71,110.725,97900001.0
2007-09-05 03:25:00,110.73,110.73,110.72,110.72,61400000.0
2007-09-05 03:26:00,110.72,110.735,110.72,110.72,176500001.0
2007-09-05 03:27:00,110.73,110.735,110.72,110.72,393200000.0
2007-09-05 03:28:00,110.72,110.75,110.71,110.74,822599999.0
2007-09-05 03:29:00,110.74,110.745,110.73,110.735,591400003.0
2007-09-05 03:30:00,110.74,110.74,110.735,110.74,128800000.0
2007-09-05 03:31:00,110.74,110.76,110.735,110.74,615100000.0
2007-09-05 03:32:00,110.74,110.74,110.74,110.74,42000000.0
2007-09-05 03:33:00,110.74,110.755,110.74,110.755,68500000.0
2007-09-05 03:34:00,110.755,110.755,110.74,110.745,124700000.0
2007-09-05 03:35:00,110.745,110.75,110.745,110.75,49100000.0
2007-09-05 03:36:00,110.75,110.75,110.73,110.745,413999995.0
2007-09-05 03:37:00,110.74,110.74,110.73,110.74,99999998.0
2007-09-05 03:38:00,110.74,110.75,110.73,110.75,124199998.0
2007-09-05 03:39:00,110.75,110.76,110.735,110.76,88000000.0
2007-09-05 03:40:00,110.74,110.76,110.74,110.76,31900000.0
2007-09-05 03:41:00,110.76,110.77,110.76,110.77,73600000.0
2007-09-05 03:42:00,110.77,110.77,110.76,110.77,13600000.0
2007-09-05 03:43:00,110.77,110.77,110.75,110.76,131100001.0
2007-09-05 03:44:00,110.77,110.77,110.76,110.76,19100000.0
2007-09-05 03:45:00,110.755,110.76,110.74,110.74,123800000.0
2007-09-05 03:46:00,110.745,110.77,110.74,110.765,186700000.0
2007-09-05 03:47:00,110.765,110.78,110.76,110.76,216799996.0
2007-09-05 03:48:00,110.76,110.76,110.76,110.76,89799996.0
2007-09-05 03:49:00,110.76,110.77,110.76,110.76,159899996.0
2007-09-05 03:50:00,110.76,110.77,110.74,110.74,92300000.0
2007-09-05 03:51:00,110.74,110.75,110.71,110.75,555299995.0
2007-09-05 03:52:00,110.74,110.75,110.72,110.72,134700000.0
2007-09-05 03:53:00,110.72,110.75,110.72,110.72,372199994.0
2007-09-05 03:54:00,110.72,110.73,110.72,110.73,138799999.0
2007-09-05 03:55:00,110.73,110.73,110.725,110.725,331200000.0
2007-09-05 03:56:00,110.725,110.73,110.71,110.71,165899999.0
2007-09-05 03:57:00,110.72,110.72,110.68,110.68,409499993.0
2007-09-05 03:58:00,110.685,110.715,110.67,110.71,492199995.0
2007-09-05 03:59:00,110.71,110.71,110.655,110.68,488399992.0
2007-09-05 04:00:00,110.66,110.67,110.64,110.66,349599994.0
2007-09-05 04:01:00,110.66,110.68,110.64,110.64,402300002.0
2007-09-05 04:02:00,110.67,110.685,110.66,110.68,336500006.0
2007-09-05 04:03:00,110.68,110.68,110.64,110.65,204000005.0
2007-09-05 04:04:00,110.64,110.68,110.64,110.68,159700002.0
2007-09-05 04:05:00,110.66,110.7,110.66,110.69,141900000.0
2007-09-05 04:06:00,110.685,110.685,110.66,110.68,115000000.0
2007-09-05 04:07:00,110.68,110.69,110.67,110.69,146200000.0
2007-09-05 04:08:00,110.685,110.69,110.67,110.675,193600000.0
2007-09-05 04:09:00,110.69,110.7,110.685,110.69,203000000.0
2007-09-05 04:10:00,110.69,110.69,110.66,110.69,150800002.0
2007-09-05 04:11:00,110.69,110.7,110.67,110.7,120200001.0
2007-09-05 04:12:00,110.69,110.72,110.69,110.71,370200000.0
2007-09-05 04:13:00,110.71,110.75,110.69,110.72,535699995.0
2007-09-05 04:14:00,110.71,110.725,110.68,110.71,646700003.0
2007-09-05 04:15:00,110.71,110.735,110.7,110.73,373400000.0
2007-09-05 04:16:00,110.73,110.735,110.7,110.715,272900000.0
2007-09-05 04:17:00,110.715,110.72,110.69,110.72,218300000.0
2007-09-05 04:18:00,110.71,110.73,110.71,110.72,172300000.0
2007-09-05 04:19:00,110.72,110.72,110.72,110.72,43200000.0
2007-09-05 04:20:00,110.72,110.73,110.715,110.72,67200000.0
2007-09-05 04:21:00,110.72,110.72,110.72,110.72,64800000.0
2007-09-05 04:22:00,110.72,110.74,110.71,110.73,195200000.0
2007-09-05 04:23:00,110.72,110.73,110.7,110.71,116300000.0
2007-09-05 04:24:00,110.72,110.72,110.71,110.71,26400000.0
2007-09-05 04:25:00,110.71,110.71,110.695,110.71,120000000.0
2007-09-05 04:26:00,110.71,110.71,110.7,110.7,23000000.0
2007-09-05 04:27:00,110.69,110.7,110.675,110.69,139199999.0
2007-09-05 04:28:00,110.67,110.7,110.67,110.68,111900000.0
2007-09-05 04:29:00,110.68,110.71,110.67,110.71,129500000.0
2007-09-05 04:30:00,110.71,110.71,110.69,110.7,116900000.0
2007-09-05 04:31:00,110.7,110.73,110.69,110.72,211099999.0
2007-09-05 04:32:00,110.72,110.72,110.69,110.7,105400000.0
2007-09-05 04:33:00,110.71,110.715,110.7,110.715,274600000.0
2007-09-05 04:34:00,110.71,110.72,110.7,110.71,117300000.0
2007-09-05 04:35:00,110.715,110.72,110.7,110.72,65700000.0
2007-09-05 04:36:00,110.72,110.74,110.715,110.74,95200000.0
2007-09-05 04:37:00,110.74,110.74,110.73,110.735,29600000.0
2007-09-05 04:38:00,110.74,110.74,110.715,110.73,88000000.0
2007-09-05 04:39:00,110.73,110.73,110.71,110.71,137400000.0
2007-09-05 04:40:00,110.71,110.72,110.68,110.71,134000000.0
2007-09-05 04:41:00,110.71,110.74,110.71,110.74,128400000.0
2007-09-05 04:42:00,110.74,110.75,110.715,110.72,174700000.0
2007-09-05 04:43:00,110.725,110.73,110.72,110.73,98000000.0
2007-09-05 04:44:00,110.73,110.74,110.71,110.74,170000000.0
2007-09-05 04:45:00,110.74,110.74,110.71,110.73,112100000.0
2007-09-05 04:46:00,110.72,110.73,110.7,110.71,190300001.0
2007-09-05 04:47:00,110.73,110.73,110.71,110.71,26700001.0
2007-09-05 04:48:00,110.73,110.73,110.73,110.73,9600000.0
2007-09-05 04:49:00,110.73,110.73,110.73,110.73,13600000.0
2007-09-05 04:50:00,110.73,110.73,110.69,110.69,117600000.0
2007-09-05 04:51:00,110.715,110.715,110.68,110.68,155500001.0
2007-09-05 04:52:00,110.67,110.68,110.66,110.68,176500000.0
2007-09-05 04:53:00,110.68,110.7,110.66,110.7,150100000.0
2007-09-05 04:54:00,110.695,110.695,110.61,110.63,219600000.0
2007-09-05 04:55:00,110.63,110.64,110.61,110.61,162899998.0
2007-09-05 04:56:00,110.61,110.61,110.58,110.6,161900000.0
2007-09-05 04:57:00,110.6,110.61,110.54,110.54,193399998.0
2007-09-05 04:58:00,110.53,110.57,110.53,110.56,522000001.0
2007-09-05 04:59:00,110.555,110.56,110.52,110.56,186500001.0
2007-09-05 05:00:00,110.56,110.56,110.54,110.56,427900000.0
2007-09-05 05:01:00,110.56,110.56,110.5,110.5,304000000.0
2007-09-05 05:02:00,110.5,110.51,110.46,110.47,297700001.0
2007-09-05 05:03:00,110.475,110.49,110.46,110.46,522500000.0
2007-09-05 05:04:00,110.46,110.46,110.41,110.41,223800001.0
2007-09-05 05:05:00,110.43,110.47,110.43,110.47,351300001.0
2007-09-05 05:06:00,110.47,110.49,110.47,110.49,344299995.0
2007-09-05 05:07:00,110.485,110.51,110.47,110.47,553399992.0
2007-09-05 05:08:00,110.48,110.54,110.47,110.52,395199999.0
2007-09-05 05:09:00,110.52,110.54,110.45,110.46,330299999.0
2007-09-05 05:10:00,110.465,110.5,110.45,110.49,324500004.0
2007-09-05 05:11:00,110.495,110.51,110.48,110.51,186000000.0
2007-09-05 05:12:00,110.515,110.54,110.51,110.53,208599999.0
2007-09-05 05:13:00,110.53,110.54,110.52,110.53,105399999.0
2007-09-05 05:14:00,110.535,110.57,110.535,110.56,201299999.0
2007-09-05 05:15:00,110.54,110.56,110.52,110.53,113000000.0
2007-09-05 05:16:00,110.525,110.56,110.5,110.51,234799999.0
2007-09-05 05:17:00,110.535,110.55,110.495,110.54,222499995.0
2007-09-05 05:18:00,110.545,110.59,110.53,110.58,357099997.0
2007-09-05 05:19:00,110.585,110.6,110.565,110.59,218200000.0
2007-09-05 05:20:00,110.59,110.59,110.555,110.575,91500000.0
2007-09-05 05:22:00,110.58,110.6,110.56,110.58,427500000.0
2007-09-05 05:23:00,110.585,110.6,110.58,110.6,136600000.0
2007-09-05 05:24:00,110.59,110.59,110.55,110.56,124400000.0
2007-09-05 05:25:00,110.56,110.56,110.54,110.55,61499999.0
2007-09-05 05:26:00,110.55,110.58,110.52,110.535,248899999.0
2007-09-05 05:27:00,110.53,110.58,110.52,110.53,456900001.0
2007-09-05 05:28:00,110.525,110.54,110.5,110.52,225100001.0
2007-09-05 05:29:00,110.515,110.54,110.49,110.54,179800001.0
2007-09-05 05:30:00,110.53,110.57,110.49,110.54,559700000.0
2007-09-05 05:31:00,110.54,110.57,110.54,110.555,145000000.0
2007-09-05 05:32:00,110.56,110.56,110.54,110.555,75700000.0
2007-09-05 05:33:00,110.55,110.55,110.51,110.51,188700000.0
2007-09-05 05:34:00,110.53,110.54,110.51,110.53,345400002.0
2007-09-05 05:35:00,110.54,110.55,110.515,110.53,379600003.0
2007-09-05 05:36:00,110.525,110.53,110.445,110.48,485700007.0
2007-09-05 05:37:00,110.48,110.53,110.46,110.51,410800001.0
2007-09-05 05:38:00,110.51,110.515,110.49,110.51,92900001.0
2007-09-05 05:39:00,110.51,110.51,110.47,110.495,378900007.0
2007-09-05 05:40:00,110.5,110.5,110.48,110.48,203800000.0
2007-09-05 05:41:00,110.5,110.51,110.48,110.49,235500000.0
2007-09-05 05:42:00,110.495,110.515,110.495,110.51,113100001.0
2007-09-05 05:43:00,110.51,110.52,110.5,110.51,244300004.0
2007-09-05 05:44:00,110.515,110.535,110.49,110.5,376900001.0
2007-09-05 05:45:00,110.5,110.5,110.46,110.49,409400015.0
2007-09-05 05:46:00,110.47,110.53,110.47,110.53,264900000.0
2007-09-05 05:47:00,110.53,110.53,110.5,110.53,91500001.0
2007-09-05 05:48:00,110.525,110.525,110.475,110.51,362500011.0
2007-09-05 05:49:00,110.5,110.51,110.49,110.5,89200001.0
2007-09-05 05:50:00,110.49,110.5,110.48,110.49,104300000.0
2007-09-05 05:51:00,110.485,110.49,110.47,110.47,107600000.0
2007-09-05 05:52:00,110.47,110.48,110.47,110.475,192800000.0
2007-09-05 05:53:00,110.47,110.475,110.46,110.46,158300000.0
2007-09-05 05:54:00,110.46,110.48,110.46,110.48,74000000.0
2007-09-05 05:55:00,110.46,110.48,110.42,110.44,583200002.0
2007-09-05 05:56:00,110.43,110.44,110.41,110.41,263300004.0
2007-09-05 05:57:00,110.43,110.46,110.42,110.44,505800003.0
2007-09-05 05:58:00,110.46,110.46,110.43,110.46,140900000.0
2007-09-05 05:59:00,110.465,110.475,110.455,110.455,183600000.0
2007-09-05 06:00:00,110.44,110.46,110.43,110.43,134300000.0
2007-09-05 06:01:00,110.44,110.46,110.42,110.44,256800000.0
2007-09-05 06:02:00,110.44,110.44,110.38,110.38,383300001.0
2007-09-05 06:03:00,110.38,110.41,110.38,110.4,408100000.0
2007-09-05 06:04:00,110.39,110.4,110.3,110.34,592499998.0
2007-09-05 06:05:00,110.34,110.36,110.31,110.315,403800002.0
2007-09-05 06:06:00,110.315,110.38,110.3,110.35,744600001.0
2007-09-05 06:07:00,110.35,110.38,110.35,110.38,241700001.0
2007-09-05 06:08:00,110.38,110.44,110.36,110.4,499700001.0
2007-09-05 06:09:00,110.4,110.41,110.38,110.39,225300000.0
2007-09-05 06:10:00,110.39,110.4,110.36,110.365,141399999.0
2007-09-05 06:11:00,110.365,110.365,110.31,110.31,132000001.0
2007-09-05 06:12:00,110.32,110.32,110.26,110.26,346700000.0
2007-09-05 06:13:00,110.24,110.27,110.18,110.205,584200001.0
2007-09-05 06:14:00,110.205,110.205,110.16,110.2,290099998.0
2007-09-05 06:15:00,110.2,110.27,110.19,110.24,319400000.0
2007-09-05 06:16:00,110.24,110.25,110.22,110.22,319200001.0
2007-09-05 06:17:00,110.22,110.23,110.15,110.21,434099998.0
2007-09-05 06:18:00,110.21,110.25,110.21,110.23,162599998.0
2007-09-05 06:19:00,110.225,110.25,110.215,110.23,191600000.0
2007-09-05 06:20:00,110.24,110.26,110.23,110.26,136200000.0
2007-09-05 06:21:00,110.25,110.26,110.24,110.24,66400000.0
2007-09-05 06:22:00,110.235,110.25,110.235,110.24,46400000.0
2007-09-05 06:23:00,110.24,110.25,110.21,110.22,141800000.0
2007-09-05 06:24:00,110.22,110.23,110.215,110.22,57400000.0
2007-09-05 06:25:00,110.22,110.23,110.215,110.215,119200000.0
2007-09-05 06:26:00,110.215,110.23,110.19,110.19,31400000.0
2007-09-05 06:27:00,110.19,110.19,110.1,110.11,457599995.0
2007-09-05 06:28:00,110.12,110.21,110.115,110.21,772899994.0
2007-09-05 06:29:00,110.21,110.21,110.16,110.18,384399997.0
2007-09-05 06:30:00,110.19,110.21,110.19,110.19,182599996.0
2007-09-05 06:31:00,110.2,110.2,110.135,110.195,403399996.0
2007-09-05 06:32:00,110.21,110.22,110.19,110.21,247800000.0
2007-09-05 06:33:00,110.22,110.24,110.21,110.235,299600000.0
2007-09-05 06:34:00,110.235,110.235,110.16,110.18,574200002.0
2007-09-05 06:35:00,110.18,110.18,110.08,110.08,575600000.0
2007-09-05 06:36:00,110.08,110.14,110.08,110.135,707200008.0
2007-09-05 06:37:00,110.13,110.14,110.09,110.09,639500002.0
2007-09-05 06:38:00,110.11,110.15,110.075,110.145,814200010.0
2007-09-05 06:39:00,110.14,110.16,110.115,110.155,417700007.0
2007-09-05 06:40:00,110.155,110.17,110.14,110.17,589100007.0
2007-09-05 06:41:00,110.175,110.19,110.14,110.19,515100001.0
2007-09-05 06:42:00,110.195,110.2,110.18,110.195,207300000.0
2007-09-05 06:43:00,110.195,110.21,110.19,110.21,633000004.0
2007-09-05 06:44:00,110.21,110.21,110.18,110.2,151200000.0
2007-09-05 06:45:00,110.19,110.21,110.18,110.21,252699997.0
2007-09-05 06:46:00,110.21,110.22,110.18,110.2,296799995.0
2007-09-05 06:47:00,110.2,110.21,110.18,110.2,198799999.0
2007-09-05 06:48:00,110.165,110.225,110.165,110.195,455799995.0
2007-09-05 06:49:00,110.2,110.2,110.16,110.175,335999996.0
2007-09-05 06:50:00,110.18,110.18,110.14,110.15,226799998.0
2007-09-05 06:51:00,110.14,110.14,110.11,110.11,210200001.0
2007-09-05 06:52:00,110.11,110.12,110.1,110.11,106500000.0
2007-09-05 06:53:00,110.11,110.13,110.1,110.13,475100000.0
2007-09-05 06:54:00,110.13,110.13,110.105,110.12,187499995.0
2007-09-05 06:55:00,110.12,110.13,110.115,110.12,574100000.0
2007-09-05 06:56:00,110.12,110.12,110.115,110.12,222300000.0
2007-09-05 06:57:00,110.13,110.15,110.125,110.15,330399996.0
2007-09-05 06:58:00,110.15,110.15,110.125,110.14,443399998.0
2007-09-05 06:59:00,110.14,110.19,110.13,110.19,512799997.0
2007-09-05 07:00:00,110.19,110.2,110.17,110.19,264800000.0
2007-09-05 07:01:00,110.19,110.21,110.17,110.21,680699998.0
2007-09-05 07:02:00,110.21,110.25,110.2,110.25,623500000.0
2007-09-05 07:03:00,110.26,110.27,110.23,110.23,295000000.0
2007-09-05 07:04:00,110.24,110.25,110.22,110.25,257100001.0
2007-09-05 07:05:00,110.24,110.25,110.24,110.24,93000000.0
2007-09-05 07:06:00,110.24,110.24,110.22,110.22,73100000.0
2007-09-05 07:07:00,110.22,110.22,110.21,110.22,290599999.0
2007-09-05 07:08:00,110.23,110.28,110.23,110.24,565699997.0
2007-09-05 07:09:00,110.24,110.26,110.23,110.25,250899998.0
2007-09-05 07:10:00,110.25,110.285,110.25,110.26,298300000.0
2007-09-05 07:11:00,110.28,110.28,110.25,110.25,230600000.0
2007-09-05 07:12:00,110.25,110.25,110.2,110.23,342099998.0
2007-09-05 07:13:00,110.23,110.24,110.17,110.205,594499999.0
2007-09-05 07:14:00,110.21,110.22,110.19,110.22,173199999.0
2007-09-05 07:15:00,110.21,110.22,110.19,110.19,275400000.0
2007-09-05 07:16:00,110.19,110.2,110.18,110.185,517899994.0
2007-09-05 07:17:00,110.19,110.2,110.17,110.19,287999998.0
2007-09-05 07:18:00,110.19,110.21,110.19,110.195,163800001.0
2007-09-05 07:19:00,110.195,110.21,110.19,110.21,275000000.0
2007-09-05 07:20:00,110.215,110.23,110.21,110.23,116800000.0
2007-09-05 07:21:00,110.22,110.22,110.21,110.21,111600000.0
2007-09-05 07:22:00,110.21,110.215,110.18,110.2,236800003.0
2007-09-05 07:23:00,110.2,110.21,110.15,110.18,401664493.0
2007-09-05 07:24:00,110.18,110.21,110.18,110.2,183499998.0
2007-09-05 07:25:00,110.2,110.21,110.165,110.165,198899999.0
2007-09-05 07:26:00,110.2,110.21,110.195,110.21,105400001.0
2007-09-05 07:27:00,110.2,110.205,110.17,110.17,115399997.0
2007-09-05 07:28:00,110.19,110.19,110.17,110.18,295099999.0
2007-09-05 07:29:00,110.185,110.2,110.18,110.2,250699998.0
2007-09-05 07:30:00,110.2,110.22,110.19,110.2,248299999.0
2007-09-05 07:31:00,110.205,110.21,110.18,110.2,405899998.0
2007-09-05 07:32:00,110.19,110.19,110.15,110.15,296000000.0
2007-09-05 07:33:00,110.15,110.18,110.15,110.175,255600000.0
2007-09-05 07:34:00,110.18,110.18,110.13,110.15,188300000.0
2007-09-05 07:35:00,110.155,110.16,110.14,110.15,201000000.0
2007-09-05 07:36:00,110.16,110.16,110.11,110.13,422799999.0
2007-09-05 07:37:00,110.12,110.13,110.09,110.12,622500000.0
2007-09-05 07:38:00,110.12,110.12,110.06,110.1,610700001.0
2007-09-05 07:39:00,110.105,110.15,110.105,110.14,423899999.0
2007-09-05 07:40:00,110.14,110.14,110.11,110.135,551600002.0
2007-09-05 07:41:00,110.14,110.14,110.12,110.14,114300000.0
2007-09-05 07:42:00,110.14,110.14,110.12,110.14,428299997.0
2007-09-05 07:43:00,110.13,110.14,110.13,110.14,169300000.0
2007-09-05 07:44:00,110.14,110.15,110.105,110.15,178799999.0
2007-09-05 07:45:00,110.15,110.16,110.13,110.16,282399999.0
2007-09-05 07:46:00,110.16,110.16,110.14,110.155,229100000.0
2007-09-05 07:47:00,110.16,110.17,110.13,110.14,379799999.0
2007-09-05 07:48:00,110.14,110.14,110.05,110.07,329100003.0
2007-09-05 07:49:00,110.07,110.08,110.07,110.07,193899999.0
2007-09-05 07:50:00,110.06,110.08,110.06,110.08,214400001.0
2007-09-05 07:51:00,110.08,110.09,110.08,110.09,308799997.0
2007-09-05 07:52:00,110.09,110.095,110.08,110.095,258199999.0
2007-09-05 07:53:00,110.1,110.13,110.1,110.12,315599998.0
2007-09-05 07:54:00,110.12,110.12,110.09,110.1,167000000.0
2007-09-05 07:55:00,110.09,110.12,110.09,110.12,387899999.0
2007-09-05 07:56:00,110.11,110.12,110.08,110.105,333299997.0
2007-09-05 07:57:00,110.11,110.11,110.08,110.08,206900000.0
2007-09-05 07:58:00,110.08,110.08,110.06,110.07,121400000.0
2007-09-05 07:59:00,110.07,110.12,110.06,110.11,587100000.0
2007-09-05 08:00:00,110.115,110.12,110.065,110.065,403399998.0
2007-09-05 08:01:00,110.1,110.11,110.065,110.1,166199999.0
2007-09-05 08:02:00,110.1,110.11,110.09,110.1,295000000.0
2007-09-05 08:03:00,110.1,110.11,110.05,110.11,403499999.0
2007-09-05 08:04:00,110.105,110.12,110.09,110.12,558699998.0
2007-09-05 08:05:00,110.12,110.12,110.08,110.11,487199992.0
2007-09-05 08:06:00,110.1,110.12,110.09,110.09,795299999.0
2007-09-05 08:07:00,110.12,110.14,110.09,110.14,582800001.0
2007-09-05 08:08:00,110.14,110.14,110.09,110.09,225699998.0
2007-09-05 08:09:00,110.12,110.13,110.09,110.13,330300000.0
2007-09-05 08:10:00,110.13,110.13,110.1,110.105,155600000.0
2007-09-05 08:11:00,110.1,110.13,110.09,110.09,317700001.0
2007-09-05 08:12:00,110.1,110.11,110.07,110.1,839999997.0
2007-09-05 08:13:00,110.1,110.1,110.05,110.05,375199998.0
2007-09-05 08:14:00,110.07,110.07,110.005,110.005,763399998.0
2007-09-05 08:15:00,110.005,110.005,109.96,109.99,772499997.0
2007-09-05 08:16:00,109.985,110.01,109.97,109.98,973699995.0
2007-09-05 08:17:00,109.99,110.03,109.98,110.01,981699999.0
2007-09-05 08:18:00,110.02,110.02,109.97,109.98,563699996.0
2007-09-05 08:19:00,109.97,109.98,109.96,109.97,755799997.0
2007-09-05 08:20:00,109.97,109.97,109.93,109.95,513800006.0
2007-09-05 08:21:00,109.95,109.97,109.93,109.95,259500000.0
2007-09-05 08:22:00,109.96,109.98,109.93,109.97,273200001.0
2007-09-05 08:23:00,109.99,110.02,109.98,110.01,384500003.0
2007-09-05 08:24:00,110.02,110.03,110.0,110.01,255000000.0
2007-09-05 08:25:00,110.01,110.01,109.96,109.97,187000000.0
2007-09-05 08:26:00,109.97,110.0,109.95,109.96,215500000.0
2007-09-05 08:27:00,109.96,109.96,109.935,109.96,282900002.0
2007-09-05 08:28:00,109.97,109.98,109.945,109.98,415600000.0
2007-09-05 08:29:00,109.985,109.995,109.96,109.975,390100000.0
2007-09-05 08:30:00,109.96,109.97,109.95,109.96,448199997.0
2007-09-05 08:31:00,109.955,109.97,109.91,109.95,325200000.0
2007-09-05 08:32:00,109.96,109.98,109.95,109.97,410900002.0
2007-09-05 08:33:00,109.97,109.99,109.96,109.99,526000002.0
2007-09-05 08:34:00,109.98,109.98,109.955,109.955,149600000.0
2007-09-05 08:35:00,109.96,109.96,109.925,109.94,317600000.0
2007-09-05 08:36:00,109.94,109.95,109.92,109.95,296700001.0
2007-09-05 08:37:00,109.94,109.94,109.875,109.89,418000000.0
2007-09-05 08:38:00,109.89,109.91,109.875,109.89,404399999.0
2007-09-05 08:39:00,109.89,109.9,109.88,109.89,53100000.0
2007-09-05 08:40:00,109.89,109.895,109.85,109.88,350600001.0
2007-09-05 08:41:00,109.88,109.95,109.86,109.945,1039599992.0
2007-09-05 08:42:00,109.94,109.96,109.905,109.96,367899999.0
2007-09-05 08:43:00,109.95,109.96,109.93,109.93,114000000.0
2007-09-05 08:44:00,109.93,109.96,109.93,109.94,728699998.0
2007-09-05 08:45:00,109.935,109.95,109.92,109.93,644400000.0
2007-09-05 08:46:00,109.93,109.98,109.93,109.98,542600000.0
2007-09-05 08:47:00,109.98,110.01,109.96,110.01,628099996.0
2007-09-05 08:48:00,110.02,110.05,109.99,110.03,977599999.0
2007-09-05 08:49:00,110.03,110.04,110.01,110.01,691600002.0
2007-09-05 08:50:00,110.0,110.03,109.99,110.01,414800001.0
2007-09-05 08:51:00,110.01,110.06,110.005,110.04,527899995.0
2007-09-05 08:52:00,110.03,110.06,110.01,110.03,445900000.0
2007-09-05 08:53:00,110.03,110.05,109.995,110.03,482199999.0
2007-09-05 08:54:00,110.03,110.05,110.01,110.05,267600002.0
2007-09-05 08:55:00,110.05,110.05,110.02,110.02,108300000.0
2007-09-05 08:56:00,110.03,110.05,110.02,110.03,111300001.0
2007-09-05 08:57:00,110.02,110.05,110.02,110.05,39500001.0
2007-09-05 08:58:00,110.05,110.06,109.98,110.005,277100000.0
2007-09-05 08:59:00,110.0,110.01,109.975,109.99,462600000.0
2007-09-05 09:00:00,109.985,110.01,109.95,110.01,417700000.0
2007-09-05 09:01:00,110.01,110.01,109.95,109.97,711100003.0
2007-09-05 09:02:00,109.96,109.97,109.935,109.95,265200000.0
2007-09-05 09:03:00,109.95,109.98,109.93,109.93,654400003.0
2007-09-05 09:04:00,109.93,109.98,109.89,109.975,934099994.0
2007-09-05 09:05:00,109.975,109.99,109.95,109.98,652500000.0
2007-09-05 09:06:00,109.975,110.0,109.96,110.0,841999993.0
2007-09-05 09:07:00,110.0,110.02,109.99,110.0,125600000.0
2007-09-05 09:08:00,110.0,110.01,109.96,109.96,160299999.0
2007-09-05 09:09:00,109.97,109.98,109.94,109.98,577799994.0
2007-09-05 09:10:00,109.97,109.98,109.945,109.96,379100001.0
2007-09-05 09:11:00,109.96,109.98,109.945,109.98,578399996.0
2007-09-05 09:12:00,109.98,110.0,109.96,109.99,343700000.0
2007-09-05 09:13:00,109.99,109.99,109.935,109.98,216099999.0
2007-09-05 09:14:00,109.975,110.0,109.975,110.0,216400000.0
2007-09-05 09:15:00,110.0,110.04,109.98,110.04,285499999.0
2007-09-05 09:16:00,110.04,110.08,110.03,110.06,305799998.0
2007-09-05 09:17:00,110.07,110.07,110.035,110.06,527599997.0
2007-09-05 09:18:00,110.06,110.08,110.025,110.07,480000002.0
2007-09-05 09:19:00,110.07,110.11,110.07,110.08,137000001.0
2007-09-05 09:20:00,110.08,110.08,110.03,110.04,234300000.0
2007-09-05 09:21:00,110.04,110.07,110.03,110.07,124300000.0
2007-09-05 09:22:00,110.07,110.09,110.05,110.08,167600001.0
2007-09-05 09:23:00,110.08,110.09,110.035,110.06,249300000.0
2007-09-05 09:24:00,110.06,110.07,110.04,110.07,104900000.0
2007-09-05 09:25:00,110.06,110.07,110.045,110.06,86000000.0
2007-09-05 09:26:00,110.06,110.06,110.02,110.05,145500001.0
2007-09-05 09:27:00,110.05,110.05,110.0,110.01,157700001.0
2007-09-05 09:28:00,110.01,110.01,109.93,109.97,489100003.0
2007-09-05 09:29:00,109.99,109.99,109.9,109.93,483400002.0
2007-09-05 09:30:00,109.92,109.93,109.91,109.92,106500000.0
2007-09-05 09:31:00,109.91,109.93,109.89,109.92,100900000.0
2007-09-05 09:32:00,109.92,109.94,109.9,109.92,211200002.0
2007-09-05 09:33:00,109.91,109.98,109.91,109.95,406500002.0
2007-09-05 09:34:00,109.96,109.97,109.93,109.95,270200003.0
2007-09-05 09:35:00,109.95,109.96,109.94,109.96,48700000.0
2007-09-05 09:36:00,109.96,109.97,109.95,109.97,85800000.0
2007-09-05 09:37:00,109.97,109.97,109.92,109.92,314600001.0
2007-09-05 09:38:00,109.93,109.94,109.84,109.85,959500006.0
2007-09-05 09:39:00,109.85,109.88,109.835,109.85,561200004.0
2007-09-05 09:40:00,109.85,109.86,109.83,109.86,467100001.0
2007-09-05 09:41:00,109.86,109.88,109.83,109.88,419200003.0
2007-09-05 09:42:00,109.88,109.93,109.86,109.86,400100003.0
2007-09-05 09:43:00,109.855,109.89,109.855,109.87,274499999.0
2007-09-05 09:44:00,109.86,109.885,109.82,109.85,383900000.0
2007-09-05 09:45:00,109.835,109.86,109.8,109.82,971200002.0
2007-09-05 09:46:00,109.825,109.84,109.81,109.81,338000000.0
2007-09-05 09:47:00,109.81,109.81,109.735,109.77,537900006.0
2007-09-05 09:48:00,109.77,109.78,109.735,109.745,771599999.0
2007-09-05 09:49:00,109.76,109.84,109.755,109.82,564299999.0
2007-09-05 09:50:00,109.82,109.84,109.785,109.82,338600001.0
2007-09-05 09:51:00,109.81,109.87,109.805,109.82,635499999.0
2007-09-05 09:52:00,109.82,109.84,109.8,109.84,324000001.0
2007-09-05 09:53:00,109.84,109.88,109.82,109.86,730499998.0
2007-09-05 09:54:00,109.86,109.91,109.85,109.89,210000002.0
2007-09-05 09:55:00,109.89,109.91,109.89,109.9,648299999.0
2007-09-05 09:56:00,109.9,109.91,109.875,109.9,218099999.0
2007-09-05 09:57:00,109.9,109.92,109.89,109.89,227199999.0
2007-09-05 09:58:00,109.89,109.89,109.805,109.85,689699998.0
2007-09-05 09:59:00,109.86,109.91,109.86,109.89,620799998.0
2007-09-05 10:00:00,109.89,109.93,109.86,109.92,391800002.0
2007-09-05 10:01:00,109.925,109.97,109.92,109.96,547799996.0
2007-09-05 10:02:00,109.97,110.0,109.94,110.0,720099997.0
2007-09-05 10:03:00,110.0,110.04,109.99,110.01,529699992.0
2007-09-05 10:04:00,109.985,110.03,109.985,110.02,829300004.0
2007-09-05 10:05:00,110.02,110.08,110.01,110.06,414099999.0
2007-09-05 10:06:00,110.05,110.08,110.03,110.05,387299997.0
2007-09-05 10:07:00,110.05,110.06,110.025,110.025,211200000.0
2007-09-05 10:08:00,110.03,110.05,110.01,110.035,291599998.0
2007-09-05 10:09:00,110.03,110.04,110.03,110.04,127200000.0
2007-09-05 10:10:00,110.04,110.04,110.005,110.025,439499998.0
2007-09-05 10:11:00,110.02,110.03,110.0,110.02,191300000.0
2007-09-05 10:12:00,110.01,110.13,110.01,110.12,824399997.0
2007-09-05 10:13:00,110.11,110.11,110.01,110.06,625399996.0
2007-09-05 10:14:00,110.05,110.07,110.0,110.05,501900000.0
2007-09-05 10:15:00,110.05,110.07,110.03,110.07,411999996.0
2007-09-05 10:16:00,110.06,110.085,110.05,110.07,571499985.0
2007-09-05 10:17:00,110.09,110.14,110.08,110.1,371299999.0
2007-09-05 10:18:00,110.1,110.12,110.1,110.12,310899996.0
2007-09-05 10:19:00,110.105,110.13,110.1,110.12,249599998.0
2007-09-05 10:20:00,110.12,110.13,110.065,110.1,524599999.0
2007-09-05 10:21:00,110.1,110.11,110.08,110.1,379300001.0
2007-09-05 10:22:00,110.1,110.16,110.09,110.13,412099999.0
2007-09-05 10:23:00,110.13,110.13,110.08,110.115,277299998.0
2007-09-05 10:24:00,110.105,110.14,110.09,110.11,814599986.0
2007-09-05 10:25:00,110.11,110.11,110.06,110.09,463599990.0
2007-09-05 10:26:00,110.09,110.1,110.08,110.09,353299996.0
2007-09-05 10:27:00,110.09,110.11,110.08,110.11,454599993.0
2007-09-05 10:28:00,110.1,110.13,110.09,110.12,363799998.0
2007-09-05 10:29:00,110.13,110.13,110.07,110.075,435199998.0
2007-09-05 10:30:00,110.07,110.14,110.06,110.12,439599998.0
2007-09-05 10:31:00,110.115,110.13,110.09,110.1,493699999.0
2007-09-05 10:32:00,110.1,110.12,110.055,110.1,346399997.0
2007-09-05 10:33:00,110.1,110.11,110.06,110.06,578200001.0
2007-09-05 10:34:00,110.06,110.14,110.05,110.14,468499999.0
2007-09-05 10:35:00,110.13,110.18,110.115,110.18,608500000.0
2007-09-05 10:36:00,110.19,110.19,110.14,110.15,498100000.0
2007-09-05 10:37:00,110.15,110.19,110.15,110.19,391700001.0
2007-09-05 10:38:00,110.19,110.2,110.16,110.18,452399999.0
2007-09-05 10:39:00,110.19,110.2,110.17,110.18,408300000.0
2007-09-05 10:40:00,110.17,110.18,110.135,110.135,580899992.0
2007-09-05 10:41:00,110.135,110.135,110.1,110.12,538699998.0
2007-09-05 10:42:00,110.12,110.12,110.04,110.05,913499992.0
2007-09-05 10:43:00,110.04,110.04,109.995,110.02,769699999.0
2007-09-05 10:44:00,110.02,110.02,109.97,110.0,601100001.0
2007-09-05 10:45:00,110.0,110.05,110.0,110.04,655700000.0
2007-09-05 10:46:00,110.05,110.07,110.015,110.06,541300000.0
2007-09-05 10:47:00,110.06,110.09,110.04,110.09,235100001.0
2007-09-05 10:48:00,110.075,110.075,110.06,110.06,287500000.0
2007-09-05 10:49:00,110.07,110.08,110.06,110.07,367500001.0
2007-09-05 10:50:00,110.06,110.07,110.05,110.07,418100000.0
2007-09-05 10:51:00,110.06,110.06,110.005,110.04,906099984.0
2007-09-05 10:52:00,110.04,110.06,110.03,110.05,280000000.0
2007-09-05 10:53:00,110.05,110.07,110.005,110.04,473500000.0
2007-09-05 10:54:00,110.035,110.06,110.03,110.06,703899999.0
2007-09-05 10:55:00,110.06,110.06,110.05,110.05,216000000.0
2007-09-05 10:56:00,110.05,110.05,110.02,110.02,159200000.0
2007-09-05 10:57:00,110.02,110.05,110.02,110.02,612899998.0
2007-09-05 10:58:00,110.03,110.03,109.945,109.96,796300005.0
2007-09-05 10:59:00,109.965,109.99,109.945,109.945,742800000.0
2007-09-05 11:00:00,109.94,109.97,109.91,109.93,910200003.0
2007-09-05 11:01:00,109.93,109.95,109.93,109.93,113800003.0
2007-09-05 11:02:00,109.93,109.96,109.91,109.93,453100001.0
2007-09-05 11:03:00,109.92,109.94,109.91,109.94,469200005.0
2007-09-05 11:04:00,109.93,109.98,109.93,109.96,546400000.0
2007-09-05 11:05:00,109.96,109.98,109.96,109.97,371800000.0
2007-09-05 11:06:00,109.97,109.98,109.95,109.95,281100001.0
2007-09-05 11:07:00,109.95,110.02,109.91,110.005,995900001.0
2007-09-05 11:08:00,110.0,110.02,109.96,109.97,635099996.0
2007-09-05 11:09:00,109.97,109.99,109.95,109.95,614400000.0
2007-09-05 11:10:00,109.97,109.98,109.95,109.97,259000000.0
2007-09-05 11:11:00,109.97,109.97,109.91,109.92,471900000.0
2007-09-05 11:12:00,109.93,109.94,109.91,109.92,352299996.0
2007-09-05 11:13:00,109.915,109.93,109.9,109.91,435400001.0
2007-09-05 11:14:00,109.91,109.91,109.86,109.86,341700000.0
2007-09-05 11:15:00,109.845,109.88,109.81,109.86,634499999.0
2007-09-05 11:16:00,109.88,109.92,109.86,109.92,928600001.0
2007-09-05 11:17:00,109.925,109.96,109.925,109.93,870599999.0
2007-09-05 11:18:00,109.92,109.96,109.92,109.95,277300002.0
2007-09-05 11:19:00,109.95,109.96,109.93,109.94,313900000.0
2007-09-05 11:20:00,109.93,109.94,109.895,109.91,459600000.0
2007-09-05 11:21:00,109.92,109.92,109.89,109.89,156600000.0
2007-09-05 11:22:00,109.88,109.9,109.86,109.89,665399999.0
2007-09-05 11:23:00,109.89,109.93,109.88,109.93,492200000.0
2007-09-05 11:24:00,109.93,109.94,109.85,109.85,608600000.0
2007-09-05 11:25:00,109.86,109.88,109.84,109.84,585000000.0
2007-09-05 11:26:00,109.835,109.86,109.78,109.81,1021899993.0
2007-09-05 11:27:00,109.81,109.81,109.75,109.78,261800000.0
2007-09-05 11:28:00,109.78,109.83,109.74,109.81,849200010.0
2007-09-05 11:29:00,109.81,109.81,109.77,109.775,517000009.0
2007-09-05 11:30:00,109.775,109.815,109.76,109.81,837700006.0
2007-09-05 11:31:00,109.815,109.82,109.775,109.82,454900004.0
2007-09-05 11:32:00,109.82,109.83,109.73,109.74,764000004.0
2007-09-05 11:33:00,109.75,109.765,109.69,109.74,1283700011.0
2007-09-05 11:34:00,109.75,109.8,109.73,109.8,687600002.0
2007-09-05 11:35:00,109.79,109.795,109.73,109.74,830600002.0
2007-09-05 11:36:00,109.75,109.76,109.63,109.66,839399998.0
2007-09-05 11:37:00,109.655,109.7,109.63,109.7,368600000.0
2007-09-05 11:38:00,109.7,109.71,109.67,109.69,403500000.0
2007-09-05 11:39:00,109.69,109.71,109.67,109.71,166300000.0
2007-09-05 11:40:00,109.695,109.71,109.665,109.665,589000000.0
2007-09-05 11:41:00,109.67,109.72,109.67,109.7,383999998.0
2007-09-05 11:42:00,109.7,109.73,109.7,109.73,509599997.0
2007-09-05 11:43:00,109.73,109.765,109.73,109.76,730799993.0
2007-09-05 11:44:00,109.76,109.78,109.76,109.78,569999997.0
2007-09-05 11:45:00,109.77,109.78,109.74,109.745,723200002.0
2007-09-05 11:46:00,109.76,109.8,109.75,109.795,164400000.0
2007-09-05 11:47:00,109.82,109.86,109.8,109.84,297700000.0
2007-09-05 11:48:00,109.84,109.88,109.805,109.85,388499998.0
2007-09-05 11:49:00,109.84,109.86,109.83,109.84,275100000.0
2007-09-05 11:50:00,109.85,109.96,109.84,109.96,585700000.0
2007-09-05 11:51:00,109.97,110.04,109.92,110.02,953699998.0
2007-09-05 11:52:00,110.02,110.02,109.985,109.99,552299998.0
2007-09-05 11:53:00,109.985,110.02,109.98,110.02,387099995.0
2007-09-05 11:54:00,110.02,110.02,109.99,109.99,685699994.0
2007-09-05 11:55:00,110.0,110.02,109.99,110.01,469200001.0
2007-09-05 11:56:00,110.005,110.01,109.98,109.98,70800000.0
2007-09-05 11:57:00,109.98,110.005,109.96,109.96,311200002.0
2007-09-05 11:58:00,109.96,109.96,109.91,109.92,357599999.0
2007-09-05 11:59:00,109.92,109.92,109.9,109.905,331699996.0
2007-09-05 12:00:00,109.905,109.91,109.88,109.91,231200000.0
2007-09-05 12:01:00,109.905,109.905,109.86,109.86,580799998.0
2007-09-05 12:02:00,109.87,109.905,109.86,109.905,361000000.0
2007-09-05 12:03:00,109.905,109.91,109.87,109.88,372700000.0
2007-09-05 12:04:00,109.87,109.875,109.85,109.86,318900004.0
2007-09-05 12:05:00,109.87,109.88,109.87,109.88,299900000.0
2007-09-05 12:06:00,109.875,109.88,109.86,109.86,303000000.0
2007-09-05 12:07:00,109.86,109.88,109.83,109.84,499899999.0
2007-09-05 12:08:00,109.84,109.84,109.82,109.83,361699999.0
2007-09-05 12:09:00,109.83,109.84,109.81,109.82,141500000.0
2007-09-05 12:10:00,109.82,109.83,109.79,109.8,438900000.0
2007-09-05 12:11:00,109.79,109.81,109.78,109.79,584800002.0
2007-09-05 12:12:00,109.79,109.81,109.79,109.8,188200000.0
2007-09-05 12:13:00,109.81,109.82,109.81,109.82,71100000.0
2007-09-05 12:14:00,109.82,109.88,109.82,109.87,787099998.0
2007-09-05 12:15:00,109.875,109.89,109.87,109.89,524199999.0
2007-09-05 12:16:00,109.885,109.89,109.88,109.89,320200000.0
2007-09-05 12:17:00,109.89,109.92,109.89,109.92,517700000.0
2007-09-05 12:18:00,109.92,109.97,109.92,109.93,845199999.0
2007-09-05 12:19:00,109.92,109.96,109.92,109.95,214300003.0
2007-09-05 12:20:00,109.95,109.95,109.935,109.94,81300000.0
2007-09-05 12:21:00,109.94,109.94,109.93,109.93,45600000.0
2007-09-05 12:22:00,109.925,109.96,109.92,109.955,150000000.0
2007-09-05 12:23:00,109.96,109.96,109.93,109.93,139000000.0
2007-09-05 12:24:00,109.93,109.94,109.91,109.93,141500000.0
2007-09-05 12:25:00,109.93,109.94,109.92,109.93,85500000.0
2007-09-05 12:26:00,109.94,109.94,109.91,109.91,50200000.0
2007-09-05 12:27:00,109.92,109.93,109.92,109.92,84200000.0
2007-09-05 12:28:00,109.92,109.92,109.91,109.91,91100000.0
2007-09-05 12:29:00,109.91,109.93,109.91,109.93,303400000.0
2007-09-05 12:30:00,109.93,109.95,109.92,109.93,166700000.0
2007-09-05 12:31:00,109.93,109.94,109.92,109.92,85600000.0
2007-09-05 12:32:00,109.94,109.95,109.93,109.94,27100000.0
2007-09-05 12:33:00,109.94,109.95,109.92,109.95,170000000.0
2007-09-05 12:34:00,109.95,109.95,109.92,109.94,91099999.0
2007-09-05 12:35:00,109.94,109.94,109.92,109.93,300499999.0
2007-09-05 12:36:00,109.93,109.94,109.915,109.93,80800000.0
2007-09-05 12:37:00,109.93,109.94,109.895,109.895,288000000.0
2007-09-05 12:38:00,109.89,109.9,109.81,109.81,291200000.0
2007-09-05 12:39:00,109.81,109.84,109.78,109.8,648800011.0
2007-09-05 12:40:00,109.8,109.83,109.8,109.82,506199998.0
2007-09-05 12:41:00,109.825,109.83,109.81,109.82,205000004.0
2007-09-05 12:42:00,109.82,109.91,109.8,109.9,443100000.0
2007-09-05 12:43:00,109.91,109.93,109.91,109.92,179000000.0
2007-09-05 12:44:00,109.92,109.93,109.91,109.92,256500000.0
2007-09-05 12:45:00,109.92,109.93,109.88,109.88,422099999.0
2007-09-05 12:46:00,109.87,109.88,109.84,109.84,589500001.0
2007-09-05 12:47:00,109.84,109.86,109.82,109.84,681999993.0
2007-09-05 12:48:00,109.84,109.84,109.8,109.805,137299998.0
2007-09-05 12:49:00,109.82,109.85,109.805,109.85,208200000.0
2007-09-05 12:50:00,109.84,109.84,109.82,109.825,196700002.0
2007-09-05 12:51:00,109.83,109.84,109.78,109.815,429499996.0
2007-09-05 12:52:00,109.815,109.84,109.78,109.8,604199997.0
2007-09-05 12:53:00,109.79,109.84,109.77,109.84,168700000.0
2007-09-05 12:54:00,109.83,109.84,109.82,109.82,179300000.0
2007-09-05 12:55:00,109.81,109.82,109.81,109.82,41400000.0
2007-09-05 12:56:00,109.82,109.82,109.79,109.79,463800000.0
2007-09-05 12:57:00,109.8,109.81,109.77,109.8,490000000.0
2007-09-05 12:58:00,109.8,109.81,109.79,109.8,316599997.0
2007-09-05 12:59:00,109.8,109.81,109.8,109.81,28700000.0
2007-09-05 13:00:00,109.81,109.84,109.81,109.84,434599998.0
2007-09-05 13:01:00,109.83,109.84,109.81,109.82,393500002.0
2007-09-05 13:02:00,109.84,109.86,109.795,109.82,649600000.0
2007-09-05 13:03:00,109.81,109.815,109.78,109.81,637799995.0
2007-09-05 13:04:00,109.81,109.82,109.8,109.8,339299993.0
2007-09-05 13:05:00,109.8,109.82,109.77,109.8,407700000.0
2007-09-05 13:06:00,109.8,109.81,109.77,109.8,369100000.0
2007-09-05 13:07:00,109.795,109.81,109.79,109.8,340800000.0
2007-09-05 13:08:00,109.795,109.795,109.78,109.785,235099999.0
2007-09-05 13:09:00,109.78,109.78,109.77,109.78,160700000.0
2007-09-05 13:10:00,109.775,109.8,109.77,109.79,454800000.0
2007-09-05 13:11:00,109.8,109.81,109.79,109.8,118000000.0
2007-09-05 13:12:00,109.81,109.865,109.8,109.86,688600000.0
2007-09-05 13:13:00,109.88,109.88,109.845,109.85,638100002.0
2007-09-05 13:14:00,109.85,109.96,109.84,109.96,1047500007.0
2007-09-05 13:15:00,109.96,109.99,109.93,109.975,669100000.0
2007-09-05 13:16:00,109.965,109.97,109.92,109.92,379199995.0
2007-09-05 13:17:00,109.925,109.93,109.91,109.93,173600000.0
2007-09-05 13:18:00,109.93,109.95,109.89,109.93,738900000.0
2007-09-05 13:19:00,109.93,109.95,109.87,109.88,511299999.0
2007-09-05 13:20:00,109.87,109.895,109.835,109.86,634100001.0
2007-09-05 13:21:00,109.855,109.88,109.82,109.84,373999999.0
2007-09-05 13:22:00,109.835,109.85,109.77,109.78,791499988.0
2007-09-05 13:23:00,109.785,109.785,109.695,109.695,679100000.0
2007-09-05 13:24:00,109.695,109.72,109.68,109.72,1032199999.0
2007-09-05 13:25:00,109.71,109.73,109.71,109.72,757800007.0
2007-09-05 13:26:00,109.72,109.73,109.71,109.71,428200000.0
2007-09-05 13:27:00,109.72,109.73,109.695,109.72,708100001.0
2007-09-05 13:28:00,109.72,109.73,109.705,109.71,257900001.0
2007-09-05 13:29:00,109.7,109.71,109.63,109.66,713799998.0
2007-09-05 13:30:00,109.65,109.65,109.56,109.62,1124200005.0
2007-09-05 13:31:00,109.62,109.63,109.57,109.57,315100000.0
2007-09-05 13:32:00,109.57,109.65,109.565,109.64,865599997.0
2007-09-05 13:33:00,109.63,109.65,109.59,109.62,608800005.0
2007-09-05 13:34:00,109.61,109.61,109.565,109.6,521700004.0
2007-09-05 13:35:00,109.6,109.62,109.59,109.62,439000001.0
2007-09-05 13:36:00,109.62,109.62,109.6,109.62,247200006.0
2007-09-05 13:37:00,109.62,109.62,109.58,109.59,228000002.0
2007-09-05 13:38:00,109.58,109.58,109.5,109.52,472699996.0
2007-09-05 13:39:00,109.515,109.55,109.485,109.52,676099998.0
2007-09-05 13:40:00,109.52,109.535,109.5,109.53,559699995.0
2007-09-05 13:41:00,109.53,109.57,109.51,109.545,762800004.0
2007-09-05 13:42:00,109.54,109.6,109.54,109.6,621900001.0
2007-09-05 13:43:00,109.59,109.59,109.57,109.58,259899996.0
2007-09-05 13:44:00,109.58,109.58,109.575,109.58,57600000.0
2007-09-05 13:45:00,109.59,109.62,109.58,109.61,549200003.0
2007-09-05 13:46:00,109.61,109.63,109.57,109.58,722699990.0
2007-09-05 13:47:00,109.575,109.58,109.535,109.56,225200001.0
2007-09-05 13:48:00,109.55,109.63,109.55,109.6,549500006.0
2007-09-05 13:49:00,109.62,109.62,109.575,109.6,291699999.0
2007-09-05 13:50:00,109.6,109.6,109.54,109.54,313400001.0
2007-09-05 13:51:00,109.54,109.59,109.53,109.58,368999999.0
2007-09-05 13:52:00,109.58,109.59,109.56,109.57,111200000.0
2007-09-05 13:53:00,109.57,109.58,109.54,109.555,419100001.0
2007-09-05 13:54:00,109.56,109.59,109.555,109.59,180900001.0
2007-09-05 13:55:00,109.59,109.62,109.59,109.62,151400000.0
2007-09-05 13:56:00,109.62,109.63,109.59,109.62,498400000.0
2007-09-05 13:57:00,109.62,109.68,109.62,109.67,568200000.0
2007-09-05 13:58:00,109.67,109.67,109.64,109.67,299800000.0
2007-09-05 13:59:00,109.67,109.68,109.66,109.68,181500000.0
2007-09-05 14:00:00,109.68,109.7,109.67,109.68,290800000.0
2007-09-05 14:01:00,109.69,109.7,109.67,109.69,154600002.0
2007-09-05 14:02:00,109.69,109.72,109.68,109.71,222700000.0
2007-09-05 14:03:00,109.71,109.74,109.7,109.72,573999999.0
2007-09-05 14:04:00,109.725,109.74,109.7,109.71,408400000.0
2007-09-05 14:05:00,109.71,109.71,109.67,109.68,222100004.0
2007-09-05 14:06:00,109.66,109.68,109.64,109.68,287900002.0
2007-09-05 14:07:00,109.67,109.69,109.65,109.67,734300002.0
2007-09-05 14:08:00,109.66,109.67,109.645,109.65,575400004.0
2007-09-05 14:09:00,109.67,109.67,109.62,109.64,321800000.0
2007-09-05 14:10:00,109.64,109.65,109.61,109.62,560100008.0
2007-09-05 14:11:00,109.61,109.63,109.6,109.61,520000005.0
2007-09-05 14:12:00,109.61,109.62,109.575,109.62,519499998.0
2007-09-05 14:13:00,109.62,109.65,109.61,109.635,207800000.0
2007-09-05 14:14:00,109.63,109.635,109.58,109.6,609900001.0
2007-09-05 14:15:00,109.6,109.615,109.5,109.53,669500003.0
2007-09-05 14:16:00,109.555,109.57,109.51,109.52,850800002.0
2007-09-05 14:17:00,109.52,109.53,109.455,109.53,1396500010.0
2007-09-05 14:18:00,109.53,109.53,109.47,109.49,1572800005.0
2007-09-05 14:19:00,109.48,109.53,109.47,109.52,1188200010.0
2007-09-05 14:20:00,109.52,109.56,109.51,109.54,1421500007.0
2007-09-05 14:21:00,109.53,109.54,109.47,109.495,648000002.0
2007-09-05 14:22:00,109.49,109.5,109.45,109.47,1192200013.0
2007-09-05 14:23:00,109.46,109.5,109.43,109.48,762500003.0
2007-09-05 14:24:00,109.48,109.54,109.48,109.54,925400008.0
2007-09-05 14:25:00,109.54,109.54,109.49,109.53,598900009.0
2007-09-05 14:26:00,109.53,109.58,109.53,109.56,550000003.0
2007-09-05 14:27:00,109.555,109.56,109.52,109.54,459600004.0
2007-09-05 14:28:00,109.54,109.57,109.54,109.56,225300001.0
2007-09-05 14:29:00,109.56,109.56,109.52,109.53,747400007.0
2007-09-05 14:30:00,109.54,109.59,109.515,109.59,951500004.0
2007-09-05 14:31:00,109.59,109.595,109.55,109.55,1026700008.0
2007-09-05 14:32:00,109.56,109.56,109.47,109.5,1018100002.0
2007-09-05 14:33:00,109.5,109.51,109.42,109.48,991500011.0
2007-09-05 14:34:00,109.48,109.51,109.475,109.51,491200000.0
2007-09-05 14:35:00,109.51,109.52,109.475,109.5,587200000.0
2007-09-05 14:36:00,109.5,109.53,109.48,109.5,661700004.0
2007-09-05 14:37:00,109.51,109.52,109.49,109.49,844600011.0
2007-09-05 14:38:00,109.51,109.52,109.49,109.51,160800000.0
2007-09-05 14:39:00,109.5,109.55,109.49,109.55,398100000.0
2007-09-05 14:40:00,109.54,109.62,109.52,109.62,1243900002.0
2007-09-05 14:41:00,109.62,109.63,109.58,109.6,934200010.0
2007-09-05 14:42:00,109.59,109.59,109.55,109.57,389500000.0
2007-09-05 14:43:00,109.57,109.58,109.55,109.58,722800004.0
2007-09-05 14:44:00,109.57,109.57,109.55,109.565,618900001.0
2007-09-05 14:45:00,109.56,109.59,109.56,109.58,635600001.0
2007-09-05 14:46:00,109.58,109.64,109.57,109.64,647600000.0
2007-09-05 14:47:00,109.64,109.69,109.63,109.68,798200003.0
2007-09-05 14:48:00,109.67,109.76,109.66,109.75,504000002.0
2007-09-05 14:49:00,109.74,109.74,109.68,109.71,814000001.0
2007-09-05 14:50:00,109.71,109.71,109.66,109.67,648000004.0
2007-09-05 14:51:00,109.67,109.68,109.64,109.66,493700002.0
2007-09-05 14:52:00,109.67,109.67,109.63,109.65,507900002.0
2007-09-05 14:53:00,109.65,109.7,109.63,109.69,681900003.0
2007-09-05 14:54:00,109.69,109.75,109.67,109.72,1367200022.0
2007-09-05 14:55:00,109.73,109.76,109.69,109.72,768900004.0
2007-09-05 14:56:00,109.71,109.73,109.68,109.73,333100004.0
2007-09-05 14:57:00,109.73,109.73,109.69,109.7,448300001.0
2007-09-05 14:58:00,109.7,109.71,109.66,109.69,469900004.0
2007-09-05 14:59:00,109.69,109.69,109.59,109.66,670500000.0
2007-09-05 15:00:00,109.6,109.65,109.51,109.54,966600001.0
2007-09-05 15:01:00,109.52,109.58,109.48,109.56,905300001.0
2007-09-05 15:02:00,109.555,109.62,109.53,109.605,919000004.0
2007-09-05 15:03:00,109.62,109.63,109.57,109.63,917900004.0
2007-09-05 15:04:00,109.63,109.69,109.58,109.62,1130300009.0
2007-09-05 15:05:00,109.66,109.68,109.62,109.64,556400000.0
2007-09-05 15:06:00,109.64,109.72,109.62,109.72,625100000.0
2007-09-05 15:07:00,109.73,109.9,109.65,109.89,1301800000.0
2007-09-05 15:08:00,109.88,109.88,109.72,109.75,856000008.0
2007-09-05 15:09:00,109.74,109.74,109.63,109.63,523700002.0
2007-09-05 15:10:00,109.69,109.69,109.62,109.65,486500002.0
2007-09-05 15:11:00,109.64,109.66,109.53,109.65,595900000.0
2007-09-05 15:12:00,109.66,109.69,109.64,109.68,664200007.0
2007-09-05 15:13:00,109.67,109.7,109.66,109.68,599499998.0
2007-09-05 15:14:00,109.68,109.71,109.67,109.7,658700003.0
2007-09-05 15:15:00,109.69,109.72,109.665,109.7,871100000.0
2007-09-05 15:16:00,109.69,109.75,109.69,109.72,449200000.0
2007-09-05 15:17:00,109.72,109.72,109.66,109.68,831400002.0
2007-09-05 15:18:00,109.69,109.69,109.655,109.68,276500000.0
2007-09-05 15:19:00,109.68,109.69,109.66,109.66,366600000.0
2007-09-05 15:20:00,109.66,109.69,109.65,109.66,396500000.0
2007-09-05 15:21:00,109.66,109.7,109.65,109.69,721600000.0
2007-09-05 15:22:00,109.7,109.76,109.685,109.745,874400000.0
2007-09-05 15:23:00,109.75,109.88,109.74,109.87,1077500001.0
2007-09-05 15:24:00,109.88,109.92,109.87,109.88,1052700001.0
2007-09-05 15:25:00,109.89,109.93,109.88,109.93,650900000.0
2007-09-05 15:26:00,109.93,109.95,109.91,109.93,483500000.0
2007-09-05 15:27:00,109.92,109.93,109.88,109.91,123200000.0
2007-09-05 15:28:00,109.9,109.9,109.85,109.86,442000000.0
2007-09-05 15:29:00,109.87,109.87,109.84,109.855,536400002.0
2007-09-05 15:30:00,109.87,109.9,109.85,109.88,432800001.0
2007-09-05 15:31:00,109.87,109.88,109.81,109.82,567900000.0
2007-09-05 15:32:00,109.82,109.86,109.805,109.835,641100000.0
2007-09-05 15:33:00,109.84,109.9,109.83,109.89,475600000.0
2007-09-05 15:34:00,109.89,109.91,109.84,109.88,626800001.0
2007-09-05 15:35:00,109.87,109.95,109.86,109.9,480900000.0
2007-09-05 15:36:00,109.91,109.94,109.89,109.9,558300000.0
2007-09-05 15:37:00,109.9,109.9,109.86,109.88,644000000.0
2007-09-05 15:38:00,109.87,109.89,109.84,109.86,576300005.0
2007-09-05 15:39:00,109.86,109.86,109.81,109.82,529000001.0
2007-09-05 15:40:00,109.82,109.88,109.82,109.86,507600000.0
2007-09-05 15:41:00,109.86,109.86,109.78,109.79,478400005.0
2007-09-05 15:42:00,109.79,109.81,109.735,109.75,291200000.0
2007-09-05 15:43:00,109.75,109.77,109.74,109.75,325800000.0
2007-09-05 15:44:00,109.75,109.79,109.75,109.79,457800000.0
2007-09-05 15:45:00,109.79,109.8,109.74,109.8,601000000.0
2007-09-05 15:46:00,109.8,109.84,109.78,109.81,508500000.0
2007-09-05 15:47:00,109.81,109.88,109.795,109.86,972100003.0
2007-09-05 15:48:00,109.86,109.9,109.84,109.89,219800002.0
2007-09-05 15:49:00,109.89,109.93,109.84,109.89,535700006.0
2007-09-05 15:50:00,109.9,109.91,109.89,109.9,103500000.0
2007-09-05 15:51:00,109.9,109.93,109.88,109.9,250300000.0
2007-09-05 15:52:00,109.91,110.04,109.9,109.97,1180200010.0
2007-09-05 15:53:00,109.97,109.97,109.9,109.91,497300001.0
2007-09-05 15:54:00,109.9,109.92,109.82,109.87,902100005.0
2007-09-05 15:55:00,109.87,109.92,109.87,109.88,546800001.0
2007-09-05 15:56:00,109.89,109.9,109.825,109.83,996300014.0
2007-09-05 15:57:00,109.83,109.83,109.78,109.79,719400000.0
2007-09-05 15:58:00,109.79,109.81,109.78,109.78,475600000.0
2007-09-05 15:59:00,109.78,109.84,109.77,109.83,761000004.0
2007-09-05 16:00:00,109.83,109.83,109.545,109.57,822900002.0
2007-09-05 16:01:00,109.57,109.61,109.52,109.52,817800002.0
2007-09-05 16:02:00,109.51,109.52,109.41,109.42,1673300012.0
2007-09-05 16:03:00,109.4,109.47,109.39,109.45,850099999.0
2007-09-05 16:04:00,109.46,109.53,109.455,109.53,828400009.0
2007-09-05 16:05:00,109.52,109.57,109.46,109.46,1177500001.0
2007-09-05 16:06:00,109.47,109.51,109.44,109.445,937000004.0
2007-09-05 16:07:00,109.44,109.51,109.44,109.49,1163700023.0
2007-09-05 16:08:00,109.49,109.62,109.49,109.54,1233400016.0
2007-09-05 16:09:00,109.54,109.56,109.49,109.52,1022199997.0
2007-09-05 16:10:00,109.51,109.55,109.49,109.51,1120700002.0
2007-09-05 16:11:00,109.495,109.56,109.45,109.45,1068900015.0
2007-09-05 16:12:00,109.45,109.46,109.375,109.45,1339600013.0
2007-09-05 16:13:00,109.41,109.52,109.4,109.43,1820600007.0
2007-09-05 16:14:00,109.41,109.44,109.33,109.41,1820600007.0
2007-09-05 16:15:00,109.4,109.5,109.39,109.41,1426300002.0
2007-09-05 16:16:00,109.42,109.46,109.38,109.38,1141400003.0
2007-09-05 16:17:00,109.38,109.46,109.38,109.45,1318600002.0
2007-09-05 16:18:00,109.45,109.5,109.41,109.5,594500000.0
2007-09-05 16:19:00,109.46,109.5,109.42,109.49,1177400000.0
2007-09-05 16:20:00,109.49,109.53,109.455,109.46,1414900001.0
2007-09-05 16:21:00,109.47,109.52,109.43,109.43,1167500022.0
2007-09-05 16:22:00,109.435,109.44,109.34,109.345,1177200009.0
2007-09-05 16:23:00,109.34,109.37,109.31,109.32,920400010.0
2007-09-05 16:24:00,109.31,109.36,109.28,109.36,1339899989.0
2007-09-05 16:25:00,109.36,109.38,109.3,109.37,1558400002.0
2007-09-05 16:26:00,109.36,109.36,109.29,109.345,554700002.0
2007-09-05 16:27:00,109.34,109.35,109.31,109.35,803100011.0
2007-09-05 16:28:00,109.35,109.4,109.34,109.37,1442900025.0
2007-09-05 16:29:00,109.37,109.52,109.37,109.52,1503700021.0
2007-09-05 16:30:00,109.52,109.56,109.46,109.5,1161900008.0
2007-09-05 16:31:00,109.5,109.51,109.45,109.46,577800003.0
2007-09-05 16:32:00,109.45,109.475,109.42,109.45,389600001.0
2007-09-05 16:33:00,109.47,109.53,109.47,109.53,467200002.0
2007-09-05 16:34:00,109.52,109.53,109.495,109.51,84600000.0
2007-09-05 16:35:00,109.52,109.52,109.49,109.51,287200001.0
2007-09-05 16:36:00,109.52,109.52,109.435,109.46,595300009.0
2007-09-05 16:37:00,109.46,109.52,109.46,109.52,669200001.0
2007-09-05 16:38:00,109.5,109.54,109.48,109.53,289800001.0
2007-09-05 16:39:00,109.53,109.58,109.49,109.57,614300003.0
2007-09-05 16:40:00,109.57,109.59,109.54,109.55,182400001.0
2007-09-05 16:41:00,109.55,109.6,109.53,109.53,715000007.0
2007-09-05 16:42:00,109.53,109.56,109.51,109.54,363600001.0
2007-09-05 16:43:00,109.54,109.56,109.525,109.54,361500001.0
2007-09-05 16:44:00,109.54,109.54,109.48,109.49,781800006.0
2007-09-05 16:45:00,109.48,109.51,109.48,109.5,259500000.0
2007-09-05 16:46:00,109.5,109.55,109.49,109.54,381300000.0
2007-09-05 16:47:00,109.54,109.55,109.49,109.5,439100004.0
2007-09-05 16:48:00,109.5,109.51,109.46,109.48,276700000.0
2007-09-05 16:49:00,109.48,109.52,109.47,109.49,521300002.0
2007-09-05 16:50:00,109.49,109.51,109.47,109.49,389600001.0
2007-09-05 16:51:00,109.49,109.51,109.46,109.51,350378810.0
2007-09-05 16:52:00,109.51,109.55,109.5,109.54,246700000.0
2007-09-05 16:53:00,109.54,109.66,109.54,109.63,774000001.0
2007-09-05 16:54:00,109.62,109.64,109.58,109.63,319800005.0
2007-09-05 16:55:00,109.64,109.64,109.58,109.62,631300001.0
2007-09-05 16:56:00,109.615,109.63,109.58,109.585,507900002.0
2007-09-05 16:57:00,109.59,109.62,109.58,109.6,303899998.0
2007-09-05 16:58:00,109.59,109.66,109.585,109.63,328999999.0
2007-09-05 16:59:00,109.62,109.67,109.61,109.66,720800005.0
2007-09-05 17:00:00,109.66,109.66,109.56,109.57,1020300002.0
2007-09-05 17:01:00,109.575,109.63,109.56,109.56,875900002.0
2007-09-05 17:02:00,109.56,109.6,109.55,109.58,762500000.0
2007-09-05 17:03:00,109.58,109.59,109.53,109.55,654900000.0
2007-09-05 17:04:00,109.55,109.55,109.45,109.46,554500001.0
2007-09-05 17:05:00,109.47,109.47,109.43,109.46,441500001.0
2007-09-05 17:06:00,109.45,109.49,109.41,109.46,558900000.0
2007-09-05 17:07:00,109.46,109.47,109.41,109.46,393200002.0
2007-09-05 17:08:00,109.46,109.57,109.46,109.55,449100003.0
2007-09-05 17:09:00,109.55,109.59,109.52,109.54,725000003.0
2007-09-05 17:10:00,109.55,109.56,109.47,109.49,384799998.0
2007-09-05 17:11:00,109.49,109.54,109.48,109.52,671000000.0
2007-09-05 17:12:00,109.52,109.52,109.45,109.46,557000001.0
2007-09-05 17:13:00,109.45,109.48,109.39,109.41,1339400005.0
2007-09-05 17:14:00,109.43,109.5,109.41,109.5,381700000.0
2007-09-05 17:15:00,109.49,109.49,109.43,109.45,312800000.0
2007-09-05 17:16:00,109.46,109.46,109.43,109.44,224200000.0
2007-09-05 17:17:00,109.43,109.47,109.42,109.45,143800000.0
2007-09-05 17:18:00,109.46,109.47,109.43,109.43,167200002.0
2007-09-05 17:19:00,109.44,109.48,109.44,109.48,355100000.0
2007-09-05 17:20:00,109.48,109.49,109.42,109.44,295800000.0
2007-09-05 17:21:00,109.43,109.45,109.41,109.41,329600003.0
2007-09-05 17:22:00,109.42,109.43,109.4,109.43,260300000.0
2007-09-05 17:23:00,109.43,109.44,109.4,109.43,373000000.0
2007-09-05 17:24:00,109.43,109.45,109.41,109.42,673600001.0
2007-09-05 17:25:00,109.42,109.44,109.38,109.41,527000001.0
2007-09-05 17:26:00,109.4,109.42,109.38,109.39,546000000.0
2007-09-05 17:27:00,109.39,109.43,109.37,109.41,637800000.0
2007-09-05 17:28:00,109.41,109.43,109.39,109.42,386900000.0
2007-09-05 17:29:00,109.43,109.45,109.41,109.45,369700000.0
2007-09-05 17:30:00,109.45,109.46,109.4,109.45,479100000.0
2007-09-05 17:31:00,109.45,109.45,109.38,109.39,395400000.0
2007-09-05 17:32:00,109.41,109.42,109.39,109.41,256100000.0
2007-09-05 17:33:00,109.42,109.42,109.38,109.4,257700001.0
2007-09-05 17:34:00,109.39,109.45,109.39,109.44,460100001.0
2007-09-05 17:35:00,109.43,109.43,109.37,109.39,619000005.0
2007-09-05 17:36:00,109.4,109.4,109.325,109.35,781300002.0
2007-09-05 17:37:00,109.34,109.39,109.32,109.39,587500000.0
2007-09-05 17:38:00,109.38,109.4,109.375,109.38,534900001.0
2007-09-05 17:39:00,109.38,109.38,109.24,109.29,769000000.0
2007-09-05 17:40:00,109.28,109.33,109.27,109.31,681800002.0
2007-09-05 17:41:00,109.31,109.35,109.3,109.33,713800004.0
2007-09-05 17:42:00,109.33,109.38,109.33,109.37,560500000.0
2007-09-05 17:43:00,109.36,109.39,109.32,109.39,554400000.0
2007-09-05 17:44:00,109.39,109.44,109.39,109.42,316900000.0
2007-09-05 17:45:00,109.41,109.44,109.38,109.4,379300001.0
2007-09-05 17:46:00,109.41,109.42,109.38,109.42,292000000.0
2007-09-05 17:47:00,109.42,109.42,109.37,109.38,244500000.0
2007-09-05 17:48:00,109.39,109.41,109.365,109.365,250500001.0
2007-09-05 17:49:00,109.37,109.49,109.35,109.46,1171900002.0
2007-09-05 17:50:00,109.44,109.49,109.41,109.49,726400006.0
2007-09-05 17:51:00,109.49,109.52,109.48,109.52,297200000.0
2007-09-05 17:52:00,109.51,109.51,109.455,109.475,673300004.0
2007-09-05 17:53:00,109.48,109.53,109.47,109.52,389300000.0
2007-09-05 17:54:00,109.53,109.53,109.505,109.52,327500000.0
2007-09-05 17:55:00,109.53,109.62,109.53,109.62,947400008.0
2007-09-05 17:56:00,109.61,109.62,109.58,109.58,530600004.0
2007-09-05 17:57:00,109.58,109.62,109.58,109.59,441300001.0
2007-09-05 17:58:00,109.59,109.6,109.56,109.59,308600001.0
2007-09-05 17:59:00,109.58,109.59,109.56,109.57,150700001.0
2007-09-05 18:00:00,109.58,109.6,109.57,109.57,332600000.0
2007-09-05 18:01:00,109.57,109.57,109.54,109.54,73900000.0
2007-09-05 18:02:00,109.55,109.56,109.52,109.53,132000000.0
2007-09-05 18:03:00,109.52,109.56,109.52,109.56,96300000.0
2007-09-05 18:04:00,109.55,109.55,109.53,109.53,130000000.0
2007-09-05 18:05:00,109.535,109.56,109.53,109.54,224400000.0
2007-09-05 18:06:00,109.55,109.55,109.52,109.52,69600000.0
2007-09-05 18:07:00,109.52,109.52,109.5,109.5,28400000.0
2007-09-05 18:08:00,109.5,109.5,109.46,109.48,314300003.0
2007-09-05 18:09:00,109.48,109.51,109.48,109.51,175100001.0
2007-09-05 18:10:00,109.51,109.54,109.49,109.52,431600002.0
2007-09-05 18:11:00,109.51,109.55,109.51,109.54,148200002.0
2007-09-05 18:12:00,109.51,109.55,109.5,109.52,415600006.0
2007-09-05 18:13:00,109.54,109.61,109.53,109.61,286800000.0
2007-09-05 18:14:00,109.62,109.65,109.58,109.62,566800000.0
2007-09-05 18:15:00,109.62,109.63,109.58,109.61,377000003.0
2007-09-05 18:16:00,109.6,109.62,109.59,109.59,314600002.0
2007-09-05 18:17:00,109.59,109.59,109.53,109.545,315800001.0
2007-09-05 18:18:00,109.55,109.55,109.51,109.52,397000000.0
2007-09-05 18:19:00,109.52,109.53,109.48,109.51,245800000.0
2007-09-05 18:20:00,109.51,109.55,109.51,109.55,306500000.0
2007-09-05 18:21:00,109.55,109.57,109.52,109.54,404500001.0
2007-09-05 18:22:00,109.53,109.57,109.525,109.54,452000003.0
2007-09-05 18:23:00,109.54,109.56,109.52,109.56,199300000.0
2007-09-05 18:24:00,109.545,109.62,109.53,109.61,507200000.0
2007-09-05 18:25:00,109.61,109.62,109.59,109.61,328000000.0
2007-09-05 18:26:00,109.62,109.7,109.62,109.69,687499999.0
2007-09-05 18:27:00,109.7,109.7,109.68,109.68,301500001.0
2007-09-05 18:28:00,109.68,109.7,109.68,109.69,96500000.0
2007-09-05 18:29:00,109.69,109.7,109.67,109.68,385800000.0
2007-09-05 18:30:00,109.68,109.68,109.62,109.63,452900003.0
2007-09-05 18:31:00,109.62,109.62,109.59,109.61,272700003.0
2007-09-05 18:32:00,109.61,109.62,109.56,109.565,290000001.0
2007-09-05 18:33:00,109.565,109.58,109.54,109.56,528700006.0
2007-09-05 18:34:00,109.55,109.59,109.55,109.565,224700000.0
2007-09-05 18:35:00,109.565,109.58,109.56,109.57,140100000.0
2007-09-05 18:36:00,109.57,109.59,109.57,109.59,390300002.0
2007-09-05 18:37:00,109.59,109.59,109.57,109.58,170100001.0
2007-09-05 18:38:00,109.58,109.6,109.56,109.565,343300000.0
2007-09-05 18:39:00,109.57,109.58,109.555,109.555,204000000.0
2007-09-05 18:40:00,109.56,109.59,109.53,109.58,195400000.0
2007-09-05 18:41:00,109.59,109.59,109.57,109.58,119700001.0
2007-09-05 18:42:00,109.57,109.575,109.54,109.56,249800001.0
2007-09-05 18:43:00,109.57,109.57,109.56,109.57,162700003.0
2007-09-05 18:44:00,109.57,109.57,109.56,109.56,43800001.0
2007-09-05 18:45:00,109.56,109.57,109.56,109.57,11600000.0
2007-09-05 18:46:00,109.58,109.58,109.57,109.58,78400000.0
2007-09-05 18:47:00,109.58,109.58,109.55,109.56,281700001.0
2007-09-05 18:48:00,109.55,109.58,109.55,109.57,198900004.0
2007-09-05 18:49:00,109.59,109.6,109.57,109.6,404300000.0
2007-09-05 18:50:00,109.59,109.61,109.59,109.59,187900001.0
2007-09-05 18:51:00,109.6,109.6,109.58,109.58,175300001.0
2007-09-05 18:52:00,109.58,109.6,109.58,109.58,176700002.0
2007-09-05 18:53:00,109.58,109.58,109.53,109.57,221500001.0
2007-09-05 18:54:00,109.56,109.58,109.56,109.58,126600000.0
2007-09-05 18:55:00,109.58,109.58,109.58,109.58,44300000.0
2007-09-05 18:56:00,109.58,109.6,109.58,109.59,227100000.0
2007-09-05 18:57:00,109.58,109.6,109.58,109.6,161700000.0
2007-09-05 18:58:00,109.61,109.62,109.6,109.6,181600001.0
2007-09-05 18:59:00,109.6,109.6,109.55,109.57,203600000.0
2007-09-05 19:00:00,109.57,109.59,109.56,109.59,148500000.0
2007-09-05 19:01:00,109.58,109.66,109.58,109.645,362000000.0
2007-09-05 19:02:00,109.65,109.67,109.62,109.67,451900001.0
2007-09-05 19:03:00,109.67,109.67,109.62,109.62,201300002.0
2007-09-05 19:04:00,109.63,109.63,109.6,109.6,244200004.0
2007-09-05 19:05:00,109.6,109.62,109.57,109.62,366800000.0
2007-09-05 19:06:00,109.62,109.65,109.62,109.635,160000000.0
2007-09-05 19:07:00,109.63,109.63,109.59,109.61,451700007.0
2007-09-05 19:08:00,109.6,109.61,109.58,109.59,299600001.0
2007-09-05 19:09:00,109.58,109.61,109.57,109.59,153400000.0
2007-09-05 19:10:00,109.585,109.6,109.56,109.56,189900003.0
2007-09-05 19:11:00,109.56,109.57,109.53,109.53,195600001.0
2007-09-05 19:12:00,109.53,109.56,109.52,109.55,325200000.0
2007-09-05 19:13:00,109.54,109.54,109.5,109.515,168300001.0
2007-09-05 19:14:00,109.52,109.56,109.51,109.53,589199999.0
2007-09-05 19:15:00,109.52,109.54,109.51,109.525,405900004.0
2007-09-05 19:16:00,109.52,109.57,109.52,109.53,441700003.0
2007-09-05 19:17:00,109.55,109.55,109.51,109.52,91600000.0
2007-09-05 19:18:00,109.53,109.55,109.52,109.54,99900000.0
2007-09-05 19:19:00,109.54,109.55,109.48,109.51,292600001.0
2007-09-05 19:20:00,109.5,109.51,109.47,109.49,105100000.0
2007-09-05 19:21:00,109.48,109.5,109.42,109.43,484000001.0
2007-09-05 19:22:00,109.43,109.43,109.4,109.41,340200000.0
2007-09-05 19:23:00,109.41,109.44,109.41,109.43,155300000.0
2007-09-05 19:24:00,109.43,109.43,109.38,109.4,249500000.0
2007-09-05 19:25:00,109.41,109.41,109.39,109.4,140000000.0
2007-09-05 19:26:00,109.41,109.44,109.4,109.44,254700000.0
2007-09-05 19:27:00,109.42,109.44,109.39,109.4,432900001.0
2007-09-05 19:28:00,109.4,109.41,109.39,109.41,133500000.0
2007-09-05 19:29:00,109.41,109.43,109.39,109.4,286400001.0
2007-09-05 19:30:00,109.4,109.4,109.37,109.38,569700002.0
2007-09-05 19:31:00,109.38,109.42,109.36,109.385,456900000.0
2007-09-05 19:32:00,109.37,109.42,109.36,109.4,475700006.0
2007-09-05 19:33:00,109.4,109.4,109.37,109.38,228000003.0
2007-09-05 19:34:00,109.38,109.41,109.37,109.4,201200000.0
2007-09-05 19:35:00,109.41,109.42,109.4,109.41,164300000.0
2007-09-05 19:36:00,109.41,109.42,109.4,109.41,174600000.0
2007-09-05 19:37:00,109.41,109.41,109.39,109.39,70400000.0
2007-09-05 19:38:00,109.395,109.43,109.395,109.42,102900000.0
2007-09-05 19:39:00,109.42,109.42,109.4,109.41,155100001.0
2007-09-05 19:40:00,109.415,109.44,109.415,109.425,212000000.0
2007-09-05 19:41:00,109.44,109.44,109.42,109.44,463800002.0
2007-09-05 19:42:00,109.44,109.45,109.43,109.45,197200003.0
2007-09-05 19:43:00,109.45,109.45,109.44,109.44,73200000.0
2007-09-05 19:44:00,109.44,109.45,109.4,109.44,337600003.0
2007-09-05 19:45:00,109.44,109.48,109.41,109.48,269700000.0
2007-09-05 19:46:00,109.48,109.49,109.44,109.46,207600001.0
2007-09-05 19:47:00,109.47,109.5,109.43,109.47,507600002.0
2007-09-05 19:48:00,109.47,109.47,109.45,109.47,221900000.0
2007-09-05 19:49:00,109.47,109.48,109.44,109.47,392500005.0
2007-09-05 19:50:00,109.49,109.49,109.47,109.48,68100000.0
2007-09-05 19:51:00,109.47,109.47,109.45,109.45,152200000.0
2007-09-05 19:52:00,109.46,109.49,109.46,109.49,165300000.0
2007-09-05 19:53:00,109.49,109.49,109.47,109.49,109400001.0
2007-09-05 19:54:00,109.49,109.49,109.44,109.445,318400000.0
2007-09-05 19:55:00,109.45,109.47,109.445,109.46,306700000.0
2007-09-05 19:56:00,109.46,109.46,109.45,109.46,118700000.0
2007-09-05 19:57:00,109.45,109.45,109.42,109.42,86000000.0
2007-09-05 19:58:00,109.42,109.44,109.42,109.42,229800000.0
2007-09-05 19:59:00,109.42,109.43,109.4,109.4,235000000.0
2007-09-05 20:00:00,109.4,109.475,109.4,109.44,1281399999.0
2007-09-05 20:01:00,109.45,109.45,109.425,109.425,561400000.0
2007-09-05 20:02:00,109.44,109.45,109.38,109.4,592100008.0
2007-09-05 20:03:00,109.4,109.4,109.33,109.34,408000000.0
2007-09-05 20:04:00,109.33,109.36,109.3,109.32,439599999.0
2007-09-05 20:05:00,109.31,109.33,109.27,109.33,486900008.0
2007-09-05 20:06:00,109.33,109.37,109.31,109.36,560899998.0
2007-09-05 20:07:00,109.37,109.37,109.34,109.35,201100002.0
2007-09-05 20:08:00,109.35,109.36,109.32,109.33,394999999.0
2007-09-05 20:09:00,109.33,109.33,109.26,109.26,671700005.0
2007-09-05 20:10:00,109.26,109.28,109.26,109.27,234100001.0
2007-09-05 20:11:00,109.28,109.28,109.22,109.24,606899991.0
2007-09-05 20:12:00,109.24,109.25,109.18,109.225,587799994.0
2007-09-05 20:13:00,109.23,109.27,109.18,109.19,410599992.0
2007-09-05 20:14:00,109.175,109.21,109.165,109.2,425399998.0
2007-09-05 20:15:00,109.2,109.29,109.2,109.29,628500005.0
2007-09-05 20:16:00,109.29,109.32,109.28,109.28,569100006.0
2007-09-05 20:17:00,109.28,109.29,109.24,109.24,183600000.0
2007-09-05 20:18:00,109.23,109.28,109.23,109.26,320400000.0
2007-09-05 20:19:00,109.255,109.27,109.22,109.27,367200000.0
2007-09-05 20:20:00,109.27,109.27,109.22,109.23,416000002.0
2007-09-05 20:21:00,109.23,109.24,109.21,109.23,294500003.0
2007-09-05 20:22:00,109.25,109.25,109.22,109.225,271199998.0
2007-09-05 20:23:00,109.22,109.24,109.19,109.21,127000000.0
2007-09-05 20:24:00,109.2,109.22,109.18,109.19,329300004.0
2007-09-05 20:25:00,109.2,109.22,109.18,109.22,409699998.0
2007-09-05 20:26:00,109.21,109.21,109.18,109.18,132700000.0
2007-09-05 20:27:00,109.17,109.23,109.17,109.21,513000000.0
2007-09-05 20:28:00,109.22,109.22,109.2,109.21,255500000.0
2007-09-05 20:29:00,109.21,109.22,109.16,109.21,435200004.0
2007-09-05 20:30:00,109.21,109.25,109.19,109.24,467100004.0
2007-09-05 20:31:00,109.24,109.28,109.23,109.265,651099999.0
2007-09-05 20:32:00,109.26,109.29,109.22,109.26,710900002.0
2007-09-05 20:33:00,109.25,109.26,109.19,109.205,315400000.0
2007-09-05 20:34:00,109.21,109.21,109.18,109.21,299999996.0
2007-09-05 20:35:00,109.2,109.24,109.2,109.2,138700000.0
2007-09-05 20:36:00,109.2,109.23,109.19,109.22,150600000.0
2007-09-05 20:37:00,109.2,109.29,109.2,109.23,1052500013.0
2007-09-05 20:38:00,109.23,109.265,109.23,109.255,822900001.0
2007-09-05 20:39:00,109.25,109.29,109.24,109.28,331000003.0
2007-09-05 20:40:00,109.27,109.27,109.21,109.225,240200000.0
2007-09-05 20:41:00,109.225,109.26,109.2,109.21,577700004.0
2007-09-05 20:42:00,109.2,109.24,109.19,109.23,432300000.0
2007-09-05 20:43:00,109.23,109.24,109.17,109.17,127599999.0
2007-09-05 20:44:00,109.17,109.27,109.17,109.23,622900007.0
2007-09-05 20:45:00,109.23,109.23,109.175,109.2,295700003.0
2007-09-05 20:46:00,109.2,109.22,109.18,109.19,316800006.0
2007-09-05 20:47:00,109.19,109.22,109.17,109.2,423400005.0
2007-09-05 20:48:00,109.2,109.2,109.13,109.15,419600002.0
2007-09-05 20:49:00,109.14,109.17,109.11,109.15,287800001.0
2007-09-05 20:50:00,109.16,109.16,109.14,109.14,275699997.0
2007-09-05 20:51:00,109.15,109.15,109.11,109.14,250600002.0
2007-09-05 20:52:00,109.15,109.16,109.11,109.16,325200006.0
2007-09-05 20:53:00,109.16,109.21,109.16,109.2,418600004.0
2007-09-05 20:54:00,109.185,109.23,109.18,109.225,448100000.0
2007-09-05 20:55:00,109.24,109.29,109.23,109.27,706999999.0
2007-09-05 20:56:00,109.27,109.28,109.235,109.25,457600001.0
2007-09-05 20:57:00,109.25,109.27,109.24,109.26,307899995.0
2007-09-05 20:58:00,109.25,109.29,109.225,109.26,757299995.0
2007-09-05 20:59:00,109.245,109.27,109.21,109.24,461000001.0
2007-09-05 21:00:00,109.24,109.24,109.195,109.2,439700001.0
2007-09-05 21:01:00,109.21,109.23,109.2,109.22,393099993.0
2007-09-05 21:02:00,109.22,109.23,109.2,109.22,218400001.0
2007-09-05 21:03:00,109.22,109.23,109.19,109.21,251000003.0
2007-09-05 21:04:00,109.21,109.23,109.21,109.22,153900002.0
2007-09-05 21:05:00,109.215,109.22,109.195,109.2,83100001.0
2007-09-05 21:06:00,109.2,109.25,109.2,109.25,201100004.0
2007-09-05 21:07:00,109.24,109.33,109.24,109.32,1055899997.0
2007-09-05 21:08:00,109.32,109.33,109.29,109.3,333699996.0
2007-09-05 21:09:00,109.31,109.36,109.3,109.34,755999995.0
2007-09-05 21:10:00,109.34,109.34,109.29,109.31,429400006.0
2007-09-05 21:11:00,109.31,109.33,109.31,109.31,478200002.0
2007-09-05 21:12:00,109.31,109.32,109.29,109.3,250700003.0
2007-09-05 21:13:00,109.27,109.33,109.27,109.3,346799999.0
2007-09-05 21:14:00,109.3,109.34,109.3,109.34,163900000.0
2007-09-05 21:15:00,109.34,109.35,109.3,109.32,379899998.0
2007-09-05 21:16:00,109.32,109.33,109.28,109.29,279000000.0
2007-09-05 21:17:00,109.3,109.34,109.3,109.33,242400002.0
2007-09-05 21:18:00,109.33,109.35,109.3,109.32,273800001.0
2007-09-05 21:19:00,109.32,109.36,109.32,109.33,506800000.0
2007-09-05 21:20:00,109.35,109.35,109.3,109.32,311600004.0
2007-09-05 21:21:00,109.32,109.32,109.28,109.3,310200002.0
2007-09-05 21:22:00,109.29,109.3,109.24,109.25,548400000.0
2007-09-05 21:23:00,109.27,109.27,109.245,109.27,183700001.0
2007-09-05 21:24:00,109.27,109.33,109.26,109.315,432200009.0
2007-09-05 21:25:00,109.315,109.32,109.3,109.3,106300002.0
2007-09-05 21:26:00,109.3,109.3,109.29,109.3,159100003.0
2007-09-05 21:27:00,109.295,109.295,109.28,109.28,131600000.0
2007-09-05 21:28:00,109.28,109.3,109.275,109.3,126500004.0
2007-09-05 21:29:00,109.295,109.3,109.27,109.28,349500009.0
2007-09-05 21:30:00,109.28,109.34,109.28,109.325,926800010.0
2007-09-05 21:31:00,109.34,109.34,109.28,109.31,618600007.0
2007-09-05 21:32:00,109.31,109.35,109.28,109.32,640899999.0
2007-09-05 21:33:00,109.32,109.32,109.24,109.27,466200004.0
2007-09-05 21:34:00,109.27,109.32,109.25,109.29,261700001.0
2007-09-05 21:35:00,109.3,109.3,109.26,109.28,248300001.0
2007-09-05 21:36:00,109.28,109.28,109.24,109.27,261500001.0
2007-09-05 21:37:00,109.27,109.28,109.25,109.26,210499999.0
2007-09-05 21:38:00,109.25,109.28,109.21,109.235,155000000.0
2007-09-05 21:39:00,109.24,109.275,109.21,109.25,455200004.0
2007-09-05 21:40:00,109.25,109.27,109.22,109.27,309500003.0
2007-09-05 21:41:00,109.265,109.3,109.24,109.295,1158600001.0
2007-09-05 21:42:00,109.28,109.34,109.27,109.31,294900005.0
2007-09-05 21:43:00,109.31,109.31,109.26,109.3,493800005.0
2007-09-05 21:44:00,109.3,109.335,109.28,109.33,619300015.0
2007-09-05 21:45:00,109.31,109.4,109.31,109.39,511000000.0
2007-09-05 21:46:00,109.4,109.43,109.4,109.43,751100001.0
2007-09-05 21:47:00,109.43,109.43,109.39,109.4,583500010.0
2007-09-05 21:48:00,109.39,109.44,109.39,109.435,566200009.0
2007-09-05 21:49:00,109.43,109.47,109.41,109.43,623400004.0
2007-09-05 21:50:00,109.44,109.45,109.39,109.41,587300014.0
2007-09-05 21:51:00,109.4,109.42,109.39,109.39,217100001.0
2007-09-05 21:52:00,109.41,109.44,109.41,109.44,692300012.0
2007-09-05 21:53:00,109.44,109.45,109.42,109.43,698900002.0
2007-09-05 21:54:00,109.43,109.43,109.38,109.4,430500006.0
2007-09-05 21:55:00,109.39,109.41,109.37,109.37,309800005.0
2007-09-05 21:56:00,109.37,109.4,109.35,109.39,196900001.0
2007-09-05 21:57:00,109.4,109.4,109.345,109.35,182600000.0
2007-09-05 21:58:00,109.36,109.37,109.35,109.37,266300008.0
2007-09-05 21:59:00,109.37,109.38,109.36,109.37,326000005.0
2007-09-05 22:00:00,109.37,109.37,109.36,109.36,37600000.0
2007-09-05 22:01:00,109.36,109.37,109.34,109.37,103100000.0
2007-09-05 22:02:00,109.36,109.39,109.36,109.39,99600001.0
2007-09-05 22:03:00,109.39,109.41,109.365,109.41,112000000.0
2007-09-05 22:04:00,109.41,109.42,109.405,109.405,42100000.0
2007-09-05 22:05:00,109.41,109.42,109.4,109.42,77200000.0
2007-09-05 22:06:00,109.42,109.42,109.39,109.4,54200000.0
2007-09-05 22:07:00,109.39,109.41,109.375,109.38,81500001.0
2007-09-05 22:08:00,109.38,109.4,109.37,109.38,164600000.0
2007-09-05 22:09:00,109.38,109.38,109.36,109.37,54900000.0
2007-09-05 22:10:00,109.37,109.39,109.37,109.39,104700000.0
2007-09-05 22:11:00,109.39,109.42,109.38,109.41,106600001.0
2007-09-05 22:12:00,109.42,109.43,109.38,109.39,146700002.0
2007-09-05 22:13:00,109.4,109.4,109.38,109.38,42300000.0
2007-09-05 22:14:00,109.38,109.4,109.37,109.39,143400000.0
2007-09-05 22:15:00,109.4,109.4,109.39,109.39,7100000.0
2007-09-05 22:16:00,109.39,109.4,109.37,109.39,124500000.0
2007-09-05 22:17:00,109.375,109.39,109.37,109.39,26700000.0
2007-09-05 22:18:00,109.39,109.39,109.36,109.38,97600000.0
2007-09-05 22:19:00,109.38,109.39,109.37,109.37,39600000.0
2007-09-05 22:20:00,109.38,109.38,109.37,109.38,24300000.0
2007-09-05 22:21:00,109.39,109.39,109.37,109.39,33000000.0
2007-09-05 22:22:00,109.39,109.39,109.36,109.37,26900000.0
2007-09-05 22:23:00,109.36,109.36,109.34,109.36,99900000.0
2007-09-05 22:24:00,109.34,109.36,109.34,109.36,65300000.0
2007-09-05 22:25:00,109.35,109.36,109.34,109.355,102400000.0
2007-09-05 22:26:00,109.36,109.36,109.34,109.36,72200000.0
2007-09-05 22:27:00,109.36,109.36,109.34,109.34,49600000.0
2007-09-05 22:28:00,109.36,109.37,109.34,109.35,126800000.0
2007-09-05 22:29:00,109.35,109.38,109.35,109.38,8700000.0
2007-09-05 22:30:00,109.38,109.38,109.35,109.36,90900000.0
2007-09-05 22:31:00,109.36,109.37,109.36,109.36,84800000.0
2007-09-05 22:32:00,109.36,109.37,109.35,109.36,62800000.0
2007-09-05 22:33:00,109.37,109.37,109.35,109.37,81100000.0
2007-09-05 22:34:00,109.37,109.37,109.36,109.37,19500000.0
2007-09-05 22:35:00,109.37,109.37,109.34,109.34,45900000.0
2007-09-05 22:36:00,109.34,109.36,109.34,109.34,94800000.0
2007-09-05 22:37:00,109.35,109.38,109.35,109.37,56500000.0
2007-09-05 22:38:00,109.37,109.37,109.36,109.37,9600000.0
2007-09-05 22:39:00,109.37,109.37,109.34,109.35,78600000.0
2007-09-05 22:40:00,109.35,109.36,109.345,109.35,34200000.0
2007-09-05 22:41:00,109.34,109.36,109.33,109.35,87200000.0
2007-09-05 22:42:00,109.34,109.35,109.34,109.35,8300000.0
2007-09-05 22:43:00,109.35,109.36,109.33,109.34,29000000.0
2007-09-05 22:44:00,109.33,109.34,109.32,109.32,106500000.0
2007-09-05 22:45:00,109.34,109.34,109.33,109.33,10300000.0
2007-09-05 22:46:00,109.33,109.36,109.32,109.32,124800000.0
2007-09-05 22:47:00,109.32,109.34,109.32,109.34,83100000.0
2007-09-05 22:48:00,109.34,109.34,109.32,109.33,78100000.0
2007-09-05 22:49:00,109.33,109.33,109.33,109.33,72800000.0
2007-09-05 22:50:00,109.33,109.33,109.315,109.32,44900000.0
2007-09-05 22:51:00,109.32,109.34,109.32,109.34,25500000.0
2007-09-05 22:52:00,109.34,109.36,109.32,109.32,214000001.0
2007-09-05 22:53:00,109.32,109.35,109.32,109.335,187500002.0
2007-09-05 22:54:00,109.34,109.35,109.32,109.33,68100002.0
2007-09-05 22:55:00,109.33,109.33,109.305,109.31,53100000.0
2007-09-05 22:56:00,109.3,109.33,109.3,109.33,49800000.0
2007-09-05 22:57:00,109.33,109.34,109.3,109.33,86100000.0
2007-09-05 22:58:00,109.34,109.38,109.32,109.37,127500000.0
2007-09-05 22:59:00,109.37,109.38,109.36,109.37,75900000.0
2007-09-05 23:00:00,109.36,109.36,109.3,109.3,17500000.0
2007-09-05 23:01:00,109.32,109.32,109.3,109.31,17200000.0
2007-09-05 23:02:00,109.31,109.31,109.3,109.3,28900000.0
2007-09-05 23:03:00,109.28,109.29,109.27,109.28,43800000.0
2007-09-05 23:04:00,109.27,109.28,109.26,109.27,81600000.0
2007-09-05 23:05:00,109.25,109.26,109.24,109.26,19000000.0
2007-09-05 23:06:00,109.26,109.26,109.25,109.25,17800000.0
2007-09-05 23:07:00,109.26,109.26,109.23,109.23,12200000.0
2007-09-05 23:08:00,109.25,109.28,109.23,109.23,11800000.0
2007-09-05 23:09:00,109.25,109.25,109.22,109.22,10700000.0
2007-09-05 23:10:00,109.22,109.23,109.22,109.23,9500000.0
2007-09-05 23:11:00,109.24,109.24,109.22,109.22,21300000.0
2007-09-05 23:12:00,109.22,109.23,109.22,109.22,16400000.0
2007-09-05 23:13:00,109.23,109.23,109.22,109.23,17800000.0
2007-09-05 23:14:00,109.23,109.23,109.23,109.23,21200000.0
2007-09-05 23:15:00,109.23,109.23,109.2,109.22,28000000.0
2007-09-05 23:16:00,109.22,109.22,109.2,109.2,26000000.0
2007-09-05 23:17:00,109.23,109.23,109.22,109.23,49700000.0
2007-09-05 23:18:00,109.23,109.23,109.22,109.22,9500000.0
2007-09-05 23:20:00,109.24,109.255,109.23,109.23,39500000.0
2007-09-05 23:21:00,109.25,109.27,109.23,109.26,80100000.0
2007-09-05 23:22:00,109.26,109.27,109.24,109.27,102900000.0
2007-09-05 23:23:00,109.27,109.3,109.25,109.25,190600000.0
2007-09-05 23:24:00,109.265,109.28,109.26,109.26,60200000.0
2007-09-05 23:25:00,109.26,109.275,109.25,109.25,72600000.0
2007-09-05 23:26:00,109.275,109.285,109.27,109.285,42500000.0
2007-09-05 23:27:00,109.29,109.3,109.26,109.275,143300000.0
2007-09-05 23:28:00,109.275,109.275,109.25,109.255,66900000.0
2007-09-05 23:29:00,109.255,109.28,109.25,109.26,101100001.0
2007-09-05 23:30:00,109.27,109.27,109.23,109.23,111100000.0
2007-09-05 23:31:00,109.25,109.25,109.23,109.25,13100000.0
2007-09-05 23:32:00,109.235,109.26,109.22,109.24,182400000.0
2007-09-05 23:33:00,109.25,109.27,109.22,109.25,71900000.0
2007-09-05 23:34:00,109.28,109.29,109.24,109.26,119900000.0
2007-09-05 23:35:00,109.26,109.26,109.22,109.23,50700000.0
2007-09-05 23:36:00,109.23,109.23,109.135,109.17,244800000.0
2007-09-05 23:37:00,109.16,109.18,109.11,109.18,148100000.0
2007-09-05 23:38:00,109.15,109.2,109.15,109.2,76800000.0
2007-09-05 23:40:00,109.195,109.195,109.19,109.19,39400000.0
2007-09-05 23:41:00,109.19,109.19,109.12,109.12,222300000.0
2007-09-05 23:42:00,109.12,109.17,109.12,109.16,163000000.0
2007-09-05 23:43:00,109.16,109.18,109.15,109.15,200300000.0
2007-09-05 23:44:00,109.14,109.15,109.1,109.135,169700000.0
2007-09-05 23:45:00,109.15,109.17,109.13,109.15,168800000.0
2007-09-05 23:46:00,109.15,109.16,109.15,109.16,34800000.0
2007-09-05 23:47:00,109.17,109.17,109.16,109.16,77500000.0
2007-09-05 23:48:00,109.16,109.175,109.16,109.17,212500000.0
2007-09-05 23:49:00,109.17,109.17,109.17,109.17,23800000.0
2007-09-05 23:50:00,109.17,109.18,109.17,109.18,59400000.0
2007-09-05 23:51:00,109.17,109.18,109.155,109.16,306500002.0
2007-09-05 23:52:00,109.16,109.16,109.145,109.15,174100003.0
2007-09-05 23:53:00,109.155,109.16,109.12,109.145,286100003.0
2007-09-05 23:54:00,109.145,109.165,109.125,109.165,170200000.0
2007-09-05 23:55:00,109.16,109.16,109.16,109.16,14400000.0
2007-09-05 23:56:00,109.155,109.16,109.155,109.16,47000000.0
2007-09-05 23:57:00,109.16,109.18,109.155,109.18,91300000.0
2007-09-05 23:58:00,109.185,109.19,109.17,109.175,152800001.0
2007-09-05 23:59:00,109.17,109.17,109.135,109.15,80900001.0
2007-09-06 00:00:00,109.15,109.16,109.13,109.155,103700001.0
2007-09-06 00:01:00,109.16,109.16,109.14,109.16,48400000.0
2007-09-06 00:02:00,109.165,109.195,109.16,109.195,137600001.0
2007-09-06 00:03:00,109.18,109.195,109.18,109.195,75100001.0
2007-09-06 00:04:00,109.195,109.195,109.18,109.19,120800000.0
2007-09-06 00:05:00,109.175,109.205,109.17,109.195,143700000.0
2007-09-06 00:06:00,109.2,109.205,109.185,109.185,40400000.0
2007-09-06 00:07:00,109.205,109.21,109.195,109.2,90700002.0
2007-09-06 00:08:00,109.21,109.21,109.19,109.21,106300000.0
2007-09-06 00:09:00,109.21,109.21,109.185,109.185,112000001.0
2007-09-06 00:10:00,109.185,109.19,109.18,109.18,158600001.0
2007-09-06 00:11:00,109.18,109.19,109.15,109.15,256500001.0
2007-09-06 00:12:00,109.16,109.22,109.16,109.18,282100002.0
2007-09-06 00:13:00,109.2,109.23,109.2,109.225,167200002.0
2007-09-06 00:14:00,109.225,109.225,109.18,109.2,214000002.0
2007-09-06 00:15:00,109.21,109.21,109.17,109.205,457300004.0
2007-09-06 00:16:00,109.205,109.21,109.205,109.205,86200000.0
2007-09-06 00:17:00,109.21,109.21,109.16,109.16,196899999.0
2007-09-06 00:18:00,109.18,109.2,109.155,109.19,221700000.0
2007-09-06 00:19:00,109.18,109.2,109.15,109.17,215700003.0
2007-09-06 00:20:00,109.16,109.19,109.15,109.185,236299997.0
2007-09-06 00:21:00,109.195,109.22,109.16,109.22,219499997.0
2007-09-06 00:22:00,109.21,109.21,109.17,109.19,189000000.0
2007-09-06 00:23:00,109.18,109.19,109.18,109.19,40600001.0
2007-09-06 00:24:00,109.19,109.2,109.18,109.2,39400000.0
2007-09-06 00:25:00,109.18,109.23,109.18,109.22,203100000.0
2007-09-06 00:26:00,109.22,109.22,109.21,109.22,71400000.0
2007-09-06 00:28:00,109.205,109.22,109.18,109.19,213400000.0
2007-09-06 00:29:00,109.18,109.22,109.18,109.185,298400000.0
2007-09-06 00:30:00,109.19,109.195,109.17,109.185,59000000.0
2007-09-06 00:31:00,109.18,109.185,109.17,109.18,70500000.0
2007-09-06 00:32:00,109.18,109.19,109.17,109.18,81200000.0
2007-09-06 00:33:00,109.185,109.19,109.18,109.19,62400000.0
2007-09-06 00:34:00,109.195,109.22,109.18,109.2,160400000.0
2007-09-06 00:35:00,109.2,109.2,109.16,109.18,209500000.0
2007-09-06 00:36:00,109.175,109.2,109.16,109.175,169300000.0
2007-09-06 00:37:00,109.18,109.2,109.17,109.175,117700000.0
2007-09-06 00:38:00,109.18,109.21,109.16,109.19,180500000.0
2007-09-06 00:39:00,109.2,109.205,109.18,109.205,15600000.0
2007-09-06 00:40:00,109.19,109.21,109.19,109.21,49000000.0
2007-09-06 00:41:00,109.22,109.22,109.18,109.215,131300000.0
2007-09-06 00:42:00,109.18,109.245,109.18,109.23,232500001.0
2007-09-06 00:43:00,109.21,109.22,109.19,109.21,170400002.0
2007-09-06 00:44:00,109.2,109.26,109.2,109.25,169300000.0
2007-09-06 00:45:00,109.25,109.25,109.23,109.24,89800001.0
2007-09-06 00:46:00,109.24,109.24,109.23,109.24,79000000.0
2007-09-06 00:47:00,109.24,109.245,109.23,109.23,144400000.0
2007-09-06 00:48:00,109.23,109.23,109.21,109.225,164100000.0
2007-09-06 00:49:00,109.225,109.23,109.21,109.22,105000000.0
2007-09-06 00:50:00,109.22,109.22,109.21,109.21,25900000.0
2007-09-06 00:51:00,109.21,109.21,109.21,109.21,21300000.0
2007-09-06 00:52:00,109.21,109.22,109.21,109.22,14100000.0
2007-09-06 00:54:00,109.23,109.25,109.21,109.21,198500000.0
2007-09-06 00:55:00,109.2,109.2,109.19,109.195,144100002.0
2007-09-06 00:56:00,109.2,109.2,109.2,109.2,16600000.0
2007-09-06 00:57:00,109.2,109.26,109.2,109.255,273300000.0
2007-09-06 00:58:00,109.26,109.26,109.22,109.23,156500001.0
2007-09-06 00:59:00,109.24,109.25,109.24,109.24,117100000.0
2007-09-06 01:00:00,109.23,109.26,109.23,109.255,98800000.0
2007-09-06 01:01:00,109.26,109.3,109.26,109.3,142100003.0
2007-09-06 01:02:00,109.28,109.32,109.27,109.29,302500000.0
2007-09-06 01:03:00,109.315,109.32,109.26,109.26,200100001.0
2007-09-06 01:04:00,109.28,109.28,109.26,109.26,87200000.0
2007-09-06 01:06:00,109.25,109.25,109.25,109.25,26200000.0
2007-09-06 01:07:00,109.25,109.27,109.25,109.26,71300000.0
2007-09-06 01:08:00,109.26,109.27,109.25,109.265,117600000.0
2007-09-06 01:09:00,109.25,109.28,109.25,109.27,172300000.0
2007-09-06 01:10:00,109.27,109.27,109.26,109.26,110700000.0
2007-09-06 01:11:00,109.26,109.26,109.21,109.245,326300004.0
2007-09-06 01:12:00,109.245,109.245,109.22,109.22,75900001.0
2007-09-06 01:13:00,109.22,109.24,109.22,109.24,31000000.0
2007-09-06 01:14:00,109.24,109.255,109.2,109.215,97500000.0
2007-09-06 01:15:00,109.23,109.23,109.195,109.2,111400000.0
2007-09-06 01:16:00,109.195,109.2,109.185,109.2,60700000.0
2007-09-06 01:17:00,109.2,109.205,109.17,109.18,107600000.0
2007-09-06 01:18:00,109.2,109.2,109.2,109.2,58600000.0
2007-09-06 01:19:00,109.2,109.2,109.17,109.195,10000000.0
2007-09-06 01:20:00,109.2,109.205,109.2,109.205,45400000.0
2007-09-06 01:21:00,109.2,109.2,109.17,109.17,145900000.0
2007-09-06 01:22:00,109.17,109.2,109.17,109.2,43500001.0
2007-09-06 01:23:00,109.2,109.205,109.175,109.2,276900002.0
2007-09-06 01:24:00,109.2,109.2,109.14,109.15,210200003.0
2007-09-06 01:25:00,109.14,109.15,109.03,109.1,819100016.0
2007-09-06 01:26:00,109.095,109.12,109.05,109.09,499300005.0
2007-09-06 01:27:00,109.09,109.09,109.02,109.06,599100005.0
2007-09-06 01:28:00,109.06,109.06,109.0,109.02,307500000.0
2007-09-06 01:29:00,109.03,109.08,109.0,109.07,399800003.0
2007-09-06 01:30:00,109.08,109.1,109.07,109.08,349000002.0
2007-09-06 01:31:00,109.085,109.09,109.05,109.07,151800000.0
2007-09-06 01:32:00,109.07,109.07,108.96,108.99,1032800010.0
2007-09-06 01:33:00,108.99,109.01,108.95,108.955,587500002.0
2007-09-06 01:34:00,108.955,109.005,108.935,109.0,715599992.0
2007-09-06 01:35:00,108.99,109.075,108.99,109.06,559700003.0
2007-09-06 01:36:00,109.065,109.08,109.0,109.045,213600000.0
2007-09-06 01:37:00,109.02,109.04,108.96,108.98,341400000.0
2007-09-06 01:38:00,108.98,108.99,108.95,108.95,351699997.0
2007-09-06 01:39:00,108.965,108.98,108.93,108.98,362699998.0
2007-09-06 01:40:00,108.98,108.98,108.94,108.95,197800000.0
2007-09-06 01:41:00,108.96,109.0,108.96,109.0,246000002.0
2007-09-06 01:42:00,108.995,109.0,108.98,108.99,69500000.0
2007-09-06 01:43:00,108.99,108.995,108.98,108.995,120900000.0
2007-09-06 01:44:00,108.98,109.0,108.98,109.0,224200000.0
2007-09-06 01:45:00,108.99,109.015,108.96,109.015,327600000.0
2007-09-06 01:46:00,109.02,109.025,108.98,108.995,380400003.0
2007-09-06 01:47:00,108.99,108.99,108.96,108.965,193499999.0
2007-09-06 01:48:00,108.96,108.98,108.955,108.98,84500000.0
2007-09-06 01:49:00,108.98,109.01,108.935,108.995,283200002.0
2007-09-06 01:50:00,108.99,108.995,108.95,108.98,214500000.0
2007-09-06 01:51:00,108.975,109.0,108.97,109.0,178500000.0
2007-09-06 01:52:00,108.98,109.0,108.96,108.985,294600000.0
2007-09-06 01:53:00,108.96,108.99,108.95,108.98,281399999.0
2007-09-06 01:54:00,108.98,109.005,108.98,109.0,300900000.0
2007-09-06 01:55:00,109.0,109.0,108.95,108.95,211100003.0
2007-09-06 01:56:00,108.95,108.96,108.93,108.95,463399996.0
2007-09-06 01:57:00,108.95,109.015,108.95,109.01,414400002.0
2007-09-06 01:58:00,109.01,109.085,109.0,109.07,707900009.0
2007-09-06 01:59:00,109.07,109.12,109.04,109.07,550399993.0
2007-09-06 02:00:00,109.04,109.08,109.04,109.07,465400004.0
2007-09-06 02:01:00,109.07,109.075,109.0,109.03,272900005.0
2007-09-06 02:02:00,109.03,109.075,109.0,109.07,342399997.0
2007-09-06 02:03:00,109.04,109.145,109.04,109.12,1010199994.0
2007-09-06 02:04:00,109.115,109.12,109.03,109.055,732699992.0
2007-09-06 02:05:00,109.04,109.07,109.03,109.07,239399996.0
2007-09-06 02:06:00,109.07,109.1,109.06,109.09,486099992.0
2007-09-06 02:07:00,109.1,109.12,109.08,109.11,712599989.0
2007-09-06 02:08:00,109.11,109.11,109.07,109.085,439299998.0
2007-09-06 02:09:00,109.08,109.09,109.07,109.08,90800000.0
2007-09-06 02:10:00,109.085,109.13,109.08,109.13,650099997.0
2007-09-06 02:11:00,109.12,109.14,109.09,109.13,658099991.0
2007-09-06 02:12:00,109.125,109.14,109.11,109.13,302099998.0
2007-09-06 02:13:00,109.125,109.15,109.09,109.15,433700000.0
2007-09-06 02:14:00,109.16,109.2,109.13,109.19,647299999.0
2007-09-06 02:15:00,109.19,109.19,109.1,109.155,684699998.0
2007-09-06 02:16:00,109.16,109.175,109.15,109.175,478200000.0
2007-09-06 02:17:00,109.17,109.18,109.14,109.165,210699998.0
2007-09-06 02:18:00,109.165,109.185,109.16,109.185,187199998.0
2007-09-06 02:19:00,109.185,109.185,109.14,109.16,315399997.0
2007-09-06 02:20:00,109.16,109.16,109.13,109.14,284299998.0
2007-09-06 02:21:00,109.135,109.16,109.12,109.14,518599997.0
2007-09-06 02:22:00,109.145,109.145,109.09,109.09,420599998.0
2007-09-06 02:23:00,109.09,109.105,109.09,109.1,164099998.0
2007-09-06 02:24:00,109.1,109.12,109.08,109.115,400900000.0
2007-09-06 02:25:00,109.12,109.12,109.1,109.105,168200001.0
2007-09-06 02:26:00,109.11,109.11,109.09,109.105,550099984.0
2007-09-06 02:27:00,109.11,109.12,109.09,109.11,150099997.0
2007-09-06 02:28:00,109.11,109.11,109.11,109.11,12700000.0
2007-09-06 02:29:00,109.1,109.11,109.09,109.09,309900003.0
2007-09-06 02:30:00,109.11,109.13,109.11,109.13,173499998.0
2007-09-06 02:31:00,109.12,109.135,109.105,109.115,232800000.0
2007-09-06 02:32:00,109.12,109.125,109.1,109.12,184300000.0
2007-09-06 02:33:00,109.13,109.13,109.13,109.13,36799999.0
2007-09-06 02:34:00,109.14,109.19,109.14,109.19,308299999.0
2007-09-06 02:35:00,109.19,109.19,109.16,109.17,401200000.0
2007-09-06 02:36:00,109.17,109.18,109.16,109.17,277400000.0
2007-09-06 02:37:00,109.17,109.17,109.15,109.15,194699996.0
2007-09-06 02:38:00,109.15,109.185,109.13,109.17,344100000.0
2007-09-06 02:39:00,109.17,109.17,109.165,109.17,60400000.0
2007-09-06 02:40:00,109.17,109.17,109.13,109.14,200999999.0
2007-09-06 02:41:00,109.14,109.145,109.12,109.13,404699996.0
2007-09-06 02:42:00,109.13,109.145,109.13,109.14,300000000.0
2007-09-06 02:43:00,109.14,109.145,109.11,109.115,265999993.0
2007-09-06 02:44:00,109.12,109.12,109.06,109.085,365399997.0
2007-09-06 02:45:00,109.085,109.13,109.06,109.13,416700002.0
2007-09-06 02:46:00,109.13,109.13,109.07,109.1,464099997.0
2007-09-06 02:47:00,109.11,109.22,109.1,109.16,1010099996.0
2007-09-06 02:48:00,109.17,109.185,109.14,109.18,647599991.0
2007-09-06 02:49:00,109.18,109.185,109.11,109.175,678199994.0
2007-09-06 02:50:00,109.18,109.185,109.14,109.18,265599991.0
2007-09-06 02:51:00,109.18,109.185,109.15,109.16,289899997.0
2007-09-06 02:52:00,109.16,109.16,109.11,109.13,512299994.0
2007-09-06 02:53:00,109.12,109.14,109.095,109.12,408499997.0
2007-09-06 02:54:00,109.12,109.145,109.1,109.12,628100000.0
2007-09-06 02:55:00,109.12,109.13,109.09,109.12,275500000.0
2007-09-06 02:56:00,109.12,109.14,109.11,109.14,252700000.0
2007-09-06 02:57:00,109.12,109.195,109.12,109.175,430900000.0
2007-09-06 02:58:00,109.18,109.185,109.15,109.15,495099993.0
2007-09-06 02:59:00,109.145,109.16,109.13,109.15,424100000.0
2007-09-06 03:00:00,109.15,109.16,109.15,109.16,123600000.0
2007-09-06 03:01:00,109.16,109.16,109.16,109.16,184700000.0
2007-09-06 03:02:00,109.155,109.16,109.14,109.16,206800000.0
2007-09-06 03:03:00,109.15,109.17,109.13,109.14,335699995.0
2007-09-06 03:04:00,109.13,109.18,109.13,109.165,919399984.0
2007-09-06 03:05:00,109.17,109.17,109.13,109.16,1092799985.0
2007-09-06 03:06:00,109.17,109.17,109.14,109.165,659699986.0
2007-09-06 03:07:00,109.17,109.21,109.16,109.19,850299998.0
2007-09-06 03:08:00,109.19,109.22,109.18,109.205,381999996.0
2007-09-06 03:09:00,109.205,109.205,109.19,109.195,335399998.0
2007-09-06 03:10:00,109.2,109.2,109.15,109.175,681599992.0
2007-09-06 03:11:00,109.17,109.21,109.15,109.21,609799999.0
2007-09-06 03:12:00,109.21,109.21,109.16,109.165,548999993.0
2007-09-06 03:13:00,109.165,109.215,109.165,109.2,469200000.0
2007-09-06 03:14:00,109.19,109.21,109.17,109.2,531499996.0
2007-09-06 03:15:00,109.205,109.225,109.19,109.2,321100000.0
2007-09-06 03:16:00,109.22,109.22,109.19,109.2,99400000.0
2007-09-06 03:17:00,109.21,109.21,109.17,109.18,212399999.0
2007-09-06 03:18:00,109.18,109.19,109.17,109.18,186899997.0
2007-09-06 03:19:00,109.18,109.215,109.14,109.205,722399999.0
2007-09-06 03:20:00,109.2,109.25,109.15,109.205,1034999989.0
2007-09-06 03:21:00,109.205,109.225,109.19,109.2,413899993.0
2007-09-06 03:22:00,109.225,109.235,109.21,109.22,266499996.0
2007-09-06 03:23:00,109.22,109.235,109.21,109.225,364999993.0
2007-09-06 03:24:00,109.21,109.225,109.21,109.215,197900000.0
2007-09-06 03:25:00,109.2,109.21,109.2,109.2,254899990.0
2007-09-06 03:26:00,109.205,109.21,109.19,109.21,150000000.0
2007-09-06 03:27:00,109.21,109.22,109.2,109.22,476900000.0
2007-09-06 03:28:00,109.22,109.26,109.2,109.25,624999995.0
2007-09-06 03:29:00,109.25,109.25,109.23,109.24,209700000.0
2007-09-06 03:30:00,109.23,109.35,109.23,109.3,752000000.0
2007-09-06 03:31:00,109.32,109.37,109.295,109.34,902499993.0
2007-09-06 03:32:00,109.34,109.38,109.34,109.35,481200000.0
2007-09-06 03:33:00,109.33,109.37,109.33,109.36,336700000.0
2007-09-06 03:34:00,109.36,109.44,109.36,109.405,493200000.0
2007-09-06 03:35:00,109.39,109.41,109.36,109.37,293200000.0
2007-09-06 03:36:00,109.385,109.41,109.35,109.355,632600000.0
2007-09-06 03:37:00,109.35,109.39,109.35,109.39,556000000.0
2007-09-06 03:38:00,109.39,109.39,109.37,109.38,573099989.0
2007-09-06 03:39:00,109.38,109.39,109.32,109.33,515000000.0
2007-09-06 03:40:00,109.34,109.39,109.33,109.39,298700000.0
2007-09-06 03:41:00,109.37,109.405,109.36,109.365,582799996.0
2007-09-06 03:42:00,109.365,109.365,109.32,109.345,439200000.0
2007-09-06 03:43:00,109.34,109.345,109.3,109.325,335100000.0
2007-09-06 03:44:00,109.33,109.35,109.31,109.33,302900002.0
2007-09-06 03:45:00,109.33,109.33,109.29,109.31,390100001.0
2007-09-06 03:46:00,109.31,109.31,109.29,109.31,100300001.0
2007-09-06 03:47:00,109.31,109.32,109.3,109.31,278100001.0
2007-09-06 03:48:00,109.325,109.335,109.31,109.315,315700002.0
2007-09-06 03:49:00,109.31,109.33,109.29,109.33,500000000.0
2007-09-06 03:50:00,109.32,109.345,109.29,109.345,535099991.0
2007-09-06 03:51:00,109.345,109.38,109.32,109.36,777299985.0
2007-09-06 03:52:00,109.37,109.375,109.36,109.36,240999999.0
2007-09-06 03:53:00,109.36,109.38,109.35,109.38,380399998.0
2007-09-06 03:54:00,109.38,109.38,109.35,109.37,230899997.0
2007-09-06 03:55:00,109.37,109.385,109.33,109.375,736199997.0
2007-09-06 03:56:00,109.37,109.375,109.355,109.375,527299989.0
2007-09-06 03:57:00,109.37,109.41,109.36,109.4,412399996.0
2007-09-06 03:58:00,109.41,109.415,109.39,109.405,585800001.0
2007-09-06 03:59:00,109.405,109.415,109.4,109.4,212700001.0
2007-09-06 04:00:00,109.39,109.405,109.39,109.405,186400000.0
2007-09-06 04:01:00,109.405,109.425,109.39,109.425,177299997.0
2007-09-06 04:02:00,109.42,109.46,109.42,109.44,691499993.0
2007-09-06 04:03:00,109.445,109.49,109.44,109.47,572300000.0
2007-09-06 04:04:00,109.465,109.465,109.43,109.45,168800000.0
2007-09-06 04:05:00,109.46,109.505,109.44,109.49,602100001.0
2007-09-06 04:06:00,109.495,109.51,109.49,109.5,444600010.0
2007-09-06 04:07:00,109.49,109.515,109.48,109.51,324600000.0
2007-09-06 04:08:00,109.51,109.51,109.49,109.49,219899999.0
2007-09-06 04:09:00,109.495,109.5,109.47,109.49,341200001.0
2007-09-06 04:10:00,109.49,109.5,109.45,109.47,634200000.0
2007-09-06 04:11:00,109.47,109.48,109.45,109.47,545999999.0
2007-09-06 04:12:00,109.47,109.47,109.45,109.47,434599998.0
2007-09-06 04:13:00,109.46,109.48,109.46,109.47,213799999.0
2007-09-06 04:14:00,109.47,109.47,109.45,109.455,228400000.0
2007-09-06 04:15:00,109.455,109.515,109.455,109.515,447900000.0
2007-09-06 04:16:00,109.51,109.515,109.48,109.5,284400000.0
2007-09-06 04:17:00,109.49,109.52,109.48,109.52,74800000.0
2007-09-06 04:18:00,109.52,109.52,109.5,109.51,138299996.0
2007-09-06 04:19:00,109.51,109.54,109.5,109.535,367499996.0
2007-09-06 04:20:00,109.54,109.545,109.53,109.545,235100000.0
2007-09-06 04:21:00,109.55,109.56,109.55,109.555,194000000.0
2007-09-06 04:22:00,109.555,109.575,109.545,109.55,476999997.0
2007-09-06 04:23:00,109.55,109.565,109.54,109.56,170100000.0
2007-09-06 04:24:00,109.56,109.58,109.55,109.56,363899998.0
2007-09-06 04:25:00,109.54,109.565,109.52,109.565,364599996.0
2007-09-06 04:26:00,109.565,109.565,109.54,109.545,185100001.0
2007-09-06 04:27:00,109.55,109.565,109.55,109.565,136200000.0
2007-09-06 04:28:00,109.565,109.585,109.56,109.58,247299996.0
2007-09-06 04:29:00,109.585,109.585,109.57,109.57,173800000.0
2007-09-06 04:30:00,109.56,109.575,109.545,109.545,225099998.0
2007-09-06 04:31:00,109.545,109.56,109.53,109.54,309099996.0
2007-09-06 04:32:00,109.54,109.55,109.53,109.54,254099995.0
2007-09-06 04:33:00,109.54,109.56,109.54,109.55,530099993.0
2007-09-06 04:34:00,109.55,109.555,109.54,109.555,173899993.0
2007-09-06 04:35:00,109.555,109.57,109.555,109.57,127100000.0
2007-09-06 04:36:00,109.57,109.57,109.56,109.565,142800000.0
2007-09-06 04:37:00,109.565,109.57,109.56,109.565,88000000.0
2007-09-06 04:38:00,109.565,109.565,109.55,109.55,185099997.0
2007-09-06 04:39:00,109.54,109.54,109.52,109.53,330999994.0
2007-09-06 04:40:00,109.54,109.54,109.48,109.49,317099997.0
2007-09-06 04:41:00,109.485,109.495,109.45,109.45,337100001.0
2007-09-06 04:42:00,109.46,109.48,109.42,109.42,164400000.0
2007-09-06 04:43:00,109.41,109.465,109.41,109.465,245000001.0
2007-09-06 04:44:00,109.44,109.47,109.44,109.455,251399998.0
2007-09-06 04:45:00,109.455,109.465,109.44,109.45,181900000.0
2007-09-06 04:46:00,109.45,109.47,109.44,109.46,282100000.0
2007-09-06 04:47:00,109.45,109.52,109.45,109.52,202200000.0
2007-09-06 04:48:00,109.49,109.52,109.49,109.52,319899997.0
2007-09-06 04:49:00,109.52,109.525,109.51,109.52,263499999.0
2007-09-06 04:50:00,109.51,109.535,109.51,109.53,125300001.0
2007-09-06 04:51:00,109.53,109.53,109.52,109.525,236100001.0
2007-09-06 04:52:00,109.52,109.535,109.52,109.535,255900000.0
2007-09-06 04:53:00,109.53,109.54,109.53,109.54,89900000.0
2007-09-06 04:54:00,109.54,109.55,109.54,109.54,141400000.0
2007-09-06 04:55:00,109.55,109.55,109.55,109.55,23700000.0
2007-09-06 04:56:00,109.55,109.55,109.535,109.535,217100001.0
2007-09-06 04:57:00,109.54,109.565,109.54,109.56,317899999.0
2007-09-06 04:58:00,109.56,109.575,109.56,109.575,164199996.0
2007-09-06 04:59:00,109.57,109.57,109.56,109.565,256999997.0
2007-09-06 05:00:00,109.57,109.575,109.57,109.575,56700001.0
2007-09-06 05:01:00,109.575,109.575,109.57,109.57,93500001.0
2007-09-06 05:02:00,109.57,109.57,109.565,109.57,50400000.0
2007-09-06 05:03:00,109.57,109.575,109.56,109.575,180500002.0
2007-09-06 05:04:00,109.56,109.575,109.555,109.555,262800001.0
2007-09-06 05:05:00,109.55,109.565,109.55,109.56,261199999.0
2007-09-06 05:06:00,109.56,109.56,109.56,109.56,7200000.0
2007-09-06 05:07:00,109.555,109.555,109.54,109.55,246600000.0
2007-09-06 05:08:00,109.55,109.56,109.55,109.55,151700000.0
2007-09-06 05:09:00,109.55,109.565,109.55,109.565,158799999.0
2007-09-06 05:10:00,109.565,109.565,109.55,109.555,85400000.0
2007-09-06 05:11:00,109.555,109.555,109.555,109.555,37500000.0
2007-09-06 05:12:00,109.555,109.555,109.55,109.55,39600000.0
2007-09-06 05:13:00,109.55,109.56,109.55,109.55,175000002.0
2007-09-06 05:14:00,109.54,109.57,109.54,109.57,316500003.0
2007-09-06 05:15:00,109.56,109.57,109.54,109.56,311900001.0
2007-09-06 05:16:00,109.56,109.56,109.54,109.54,346999991.0
2007-09-06 05:17:00,109.55,109.55,109.55,109.55,18800000.0
2007-09-06 05:18:00,109.55,109.675,109.55,109.67,726099990.0
2007-09-06 05:19:00,109.65,109.67,109.62,109.67,618799988.0
2007-09-06 05:20:00,109.67,109.725,109.65,109.67,644300001.0
2007-09-06 05:21:00,109.67,109.74,109.67,109.73,533000000.0
2007-09-06 05:22:00,109.74,109.74,109.68,109.7,592600002.0
2007-09-06 05:23:00,109.695,109.71,109.64,109.685,534900002.0
2007-09-06 05:24:00,109.69,109.7,109.66,109.69,197700000.0
2007-09-06 05:25:00,109.69,109.725,109.69,109.72,222300000.0
2007-09-06 05:26:00,109.73,109.73,109.68,109.705,180900000.0
2007-09-06 05:27:00,109.71,109.71,109.68,109.7,163300000.0
2007-09-06 05:28:00,109.7,109.7,109.69,109.69,88200000.0
2007-09-06 05:29:00,109.695,109.695,109.66,109.66,259200000.0
2007-09-06 05:30:00,109.66,109.675,109.65,109.665,373600000.0
2007-09-06 05:31:00,109.665,109.69,109.65,109.685,619300004.0
2007-09-06 05:32:00,109.68,109.695,109.66,109.675,206800000.0
2007-09-06 05:33:00,109.67,109.67,109.67,109.67,28000000.0
2007-09-06 05:34:00,109.67,109.675,109.67,109.67,51700000.0
2007-09-06 05:35:00,109.67,109.675,109.65,109.675,167400000.0
2007-09-06 05:36:00,109.675,109.685,109.66,109.675,227000000.0
2007-09-06 05:37:00,109.67,109.67,109.65,109.655,118699999.0
2007-09-06 05:38:00,109.655,109.655,109.61,109.62,626399991.0
2007-09-06 05:39:00,109.62,109.63,109.54,109.56,870400003.0
2007-09-06 05:40:00,109.58,109.6,109.55,109.59,302400001.0
2007-09-06 05:41:00,109.57,109.62,109.57,109.62,430700001.0
2007-09-06 05:42:00,109.615,109.615,109.56,109.58,322599999.0
2007-09-06 05:43:00,109.58,109.59,109.56,109.57,203999999.0
2007-09-06 05:44:00,109.59,109.6,109.57,109.57,152999999.0
2007-09-06 05:45:00,109.585,109.59,109.55,109.56,304700000.0
2007-09-06 05:46:00,109.56,109.595,109.56,109.595,128100000.0
2007-09-06 05:47:00,109.6,109.635,109.59,109.615,557500000.0
2007-09-06 05:48:00,109.615,109.615,109.56,109.56,393800000.0
2007-09-06 05:49:00,109.585,109.585,109.54,109.56,460900000.0
2007-09-06 05:50:00,109.56,109.575,109.55,109.57,274299998.0
2007-09-06 05:51:00,109.57,109.57,109.56,109.565,142600000.0
2007-09-06 05:52:00,109.565,109.58,109.56,109.58,238400000.0
2007-09-06 05:53:00,109.58,109.58,109.57,109.58,182100000.0
2007-09-06 05:54:00,109.575,109.58,109.57,109.58,174199997.0
2007-09-06 05:55:00,109.58,109.59,109.58,109.585,99900000.0
2007-09-06 05:56:00,109.585,109.59,109.57,109.58,209500003.0
2007-09-06 05:57:00,109.58,109.58,109.57,109.57,101500000.0
2007-09-06 05:58:00,109.57,109.59,109.57,109.58,368400000.0
2007-09-06 05:59:00,109.59,109.59,109.56,109.57,316300000.0
2007-09-06 06:00:00,109.58,109.6,109.57,109.57,403199998.0
2007-09-06 06:01:00,109.575,109.575,109.56,109.575,220000000.0
2007-09-06 06:02:00,109.57,109.59,109.57,109.585,195200000.0
2007-09-06 06:03:00,109.59,109.595,109.59,109.595,83200000.0
2007-09-06 06:04:00,109.58,109.6,109.57,109.6,575800002.0
2007-09-06 06:05:00,109.61,109.61,109.59,109.59,166300000.0
2007-09-06 06:06:00,109.59,109.59,109.57,109.575,331200003.0
2007-09-06 06:07:00,109.575,109.59,109.56,109.58,148000002.0
2007-09-06 06:08:00,109.58,109.595,109.58,109.59,330400000.0
2007-09-06 06:09:00,109.59,109.61,109.59,109.61,141500000.0
2007-09-06 06:10:00,109.61,109.66,109.61,109.63,585099996.0
2007-09-06 06:11:00,109.635,109.65,109.615,109.63,359299997.0
2007-09-06 06:12:00,109.63,109.64,109.615,109.64,203000001.0
2007-09-06 06:13:00,109.64,109.64,109.61,109.61,63500000.0
2007-09-06 06:15:00,109.615,109.62,109.61,109.62,92700000.0
2007-09-06 06:16:00,109.62,109.65,109.61,109.64,345000000.0
2007-09-06 06:17:00,109.63,109.65,109.62,109.63,169200000.0
2007-09-06 06:18:00,109.635,109.65,109.62,109.64,315900006.0
2007-09-06 06:19:00,109.645,109.645,109.6,109.64,247400001.0
2007-09-06 06:20:00,109.63,109.63,109.61,109.62,56000000.0
2007-09-06 06:21:00,109.615,109.635,109.61,109.635,161900000.0
2007-09-06 06:22:00,109.62,109.65,109.62,109.65,181700000.0
2007-09-06 06:23:00,109.64,109.695,109.64,109.685,456399998.0
2007-09-06 06:24:00,109.685,109.7,109.65,109.68,429699992.0
2007-09-06 06:25:00,109.665,109.72,109.66,109.71,449399996.0
2007-09-06 06:26:00,109.71,109.74,109.7,109.72,304700000.0
2007-09-06 06:27:00,109.715,109.765,109.71,109.755,722499990.0
2007-09-06 06:28:00,109.74,109.77,109.7,109.7,318200000.0
2007-09-06 06:29:00,109.72,109.72,109.68,109.69,376899998.0
2007-09-06 06:30:00,109.69,109.71,109.66,109.69,283199999.0
2007-09-06 06:31:00,109.68,109.71,109.68,109.7,221899996.0
2007-09-06 06:32:00,109.685,109.72,109.67,109.71,159800000.0
2007-09-06 06:33:00,109.71,109.71,109.69,109.71,282500004.0
2007-09-06 06:34:00,109.705,109.705,109.68,109.685,160900000.0
2007-09-06 06:35:00,109.685,109.685,109.67,109.68,157999999.0
2007-09-06 06:36:00,109.67,109.675,109.65,109.67,285599997.0
2007-09-06 06:37:00,109.67,109.71,109.665,109.695,267200000.0
2007-09-06 06:38:00,109.68,109.71,109.675,109.71,313000000.0
2007-09-06 06:39:00,109.71,109.72,109.71,109.71,193200000.0
2007-09-06 06:40:00,109.71,109.71,109.7,109.71,269000002.0
2007-09-06 06:41:00,109.71,109.71,109.69,109.69,407699999.0
2007-09-06 06:42:00,109.7,109.71,109.7,109.7,189000004.0
2007-09-06 06:43:00,109.71,109.72,109.705,109.71,203100000.0
2007-09-06 06:44:00,109.71,109.72,109.71,109.72,48900000.0
2007-09-06 06:45:00,109.72,109.74,109.72,109.725,175100003.0
2007-09-06 06:46:00,109.73,109.73,109.72,109.72,54900000.0
2007-09-06 06:47:00,109.72,109.73,109.71,109.72,187899999.0
2007-09-06 06:48:00,109.72,109.72,109.69,109.69,276599998.0
2007-09-06 06:49:00,109.68,109.7,109.67,109.695,384400000.0
2007-09-06 06:50:00,109.695,109.695,109.675,109.68,381000000.0
2007-09-06 06:51:00,109.68,109.685,109.65,109.655,301300000.0
2007-09-06 06:52:00,109.655,109.68,109.65,109.66,302000000.0
2007-09-06 06:53:00,109.665,109.68,109.64,109.67,315400000.0
2007-09-06 06:54:00,109.69,109.695,109.65,109.67,354700000.0
2007-09-06 06:55:00,109.66,109.695,109.62,109.63,629800000.0
2007-09-06 06:56:00,109.625,109.64,109.61,109.625,273599996.0
2007-09-06 06:57:00,109.62,109.625,109.62,109.62,107700000.0
2007-09-06 06:58:00,109.625,109.64,109.62,109.63,159200000.0
2007-09-06 06:59:00,109.62,109.665,109.62,109.645,313700000.0
2007-09-06 07:00:00,109.645,109.645,109.64,109.64,102600000.0
2007-09-06 07:01:00,109.64,109.675,109.64,109.66,460399996.0
2007-09-06 07:02:00,109.66,109.665,109.63,109.64,346799999.0
2007-09-06 07:03:00,109.64,109.665,109.64,109.655,140100003.0
2007-09-06 07:04:00,109.64,109.645,109.56,109.63,362600000.0
2007-09-06 07:05:00,109.63,109.64,109.6,109.61,241099999.0
2007-09-06 07:06:00,109.61,109.615,109.59,109.6,249900001.0
2007-09-06 07:07:00,109.6,109.61,109.59,109.59,350599999.0
2007-09-06 07:08:00,109.59,109.605,109.58,109.6,466800007.0
2007-09-06 07:09:00,109.605,109.63,109.59,109.62,329299999.0
2007-09-06 07:10:00,109.62,109.62,109.59,109.6,324099997.0
2007-09-06 07:11:00,109.605,109.61,109.53,109.55,493499999.0
2007-09-06 07:12:00,109.555,109.57,109.545,109.56,446699998.0
2007-09-06 07:13:00,109.56,109.58,109.56,109.58,138699998.0
2007-09-06 07:14:00,109.58,109.58,109.56,109.565,193600000.0
2007-09-06 07:15:00,109.56,109.575,109.56,109.57,229000000.0
2007-09-06 07:16:00,109.57,109.6,109.56,109.59,331399997.0
2007-09-06 07:17:00,109.6,109.61,109.58,109.61,155500001.0
2007-09-06 07:18:00,109.61,109.61,109.56,109.57,148000000.0
2007-09-06 07:19:00,109.57,109.57,109.525,109.54,223300000.0
2007-09-06 07:20:00,109.54,109.56,109.525,109.54,331399999.0
2007-09-06 07:21:00,109.545,109.57,109.545,109.56,219799999.0
2007-09-06 07:22:00,109.57,109.57,109.555,109.56,89299999.0
2007-09-06 07:23:00,109.555,109.57,109.55,109.56,197299998.0
2007-09-06 07:24:00,109.565,109.565,109.56,109.56,46599999.0
2007-09-06 07:25:00,109.56,109.57,109.55,109.55,80899998.0
2007-09-06 07:26:00,109.55,109.57,109.55,109.56,257900001.0
2007-09-06 07:27:00,109.57,109.57,109.55,109.55,78699999.0
2007-09-06 07:28:00,109.555,109.555,109.52,109.52,194800000.0
2007-09-06 07:29:00,109.53,109.53,109.47,109.475,793200000.0
2007-09-06 07:30:00,109.48,109.53,109.48,109.49,825800001.0
2007-09-06 07:31:00,109.515,109.53,109.51,109.515,148700000.0
2007-09-06 07:32:00,109.51,109.515,109.49,109.505,237299999.0
2007-09-06 07:33:00,109.48,109.49,109.48,109.48,316899999.0
2007-09-06 07:34:00,109.475,109.495,109.47,109.48,251700000.0
2007-09-06 07:35:00,109.48,109.48,109.465,109.47,529000000.0
2007-09-06 07:36:00,109.48,109.5,109.48,109.5,255800000.0
2007-09-06 07:37:00,109.5,109.52,109.5,109.51,300200000.0
2007-09-06 07:38:00,109.51,109.51,109.5,109.5,168700000.0
2007-09-06 07:39:00,109.5,109.5,109.46,109.46,355000000.0
2007-09-06 07:40:00,109.47,109.47,109.455,109.46,273200000.0
2007-09-06 07:41:00,109.47,109.49,109.47,109.48,234700000.0
2007-09-06 07:42:00,109.5,109.52,109.47,109.5,526500001.0
2007-09-06 07:43:00,109.51,109.51,109.48,109.49,483100000.0
2007-09-06 07:44:00,109.49,109.5,109.47,109.47,366299997.0
2007-09-06 07:45:00,109.46,109.495,109.44,109.485,649500001.0
2007-09-06 07:46:00,109.47,109.48,109.46,109.47,377399997.0
2007-09-06 07:47:00,109.46,109.51,109.46,109.5,372399998.0
2007-09-06 07:48:00,109.51,109.535,109.49,109.52,882899994.0
2007-09-06 07:49:00,109.525,109.54,109.5,109.535,405199999.0
2007-09-06 07:50:00,109.535,109.535,109.51,109.52,410099993.0
2007-09-06 07:51:00,109.51,109.535,109.51,109.53,408499999.0
2007-09-06 07:52:00,109.51,109.545,109.51,109.535,522199993.0
2007-09-06 07:53:00,109.53,109.565,109.53,109.56,474100001.0
2007-09-06 07:54:00,109.55,109.6,109.55,109.59,773500000.0
2007-09-06 07:55:00,109.6,109.6,109.59,109.595,177099998.0
2007-09-06 07:56:00,109.6,109.6,109.57,109.59,526999997.0
2007-09-06 07:57:00,109.59,109.6,109.57,109.59,435199996.0
2007-09-06 07:58:00,109.58,109.6,109.56,109.585,471599997.0
2007-09-06 07:59:00,109.585,109.6,109.5,109.5,914499999.0
2007-09-06 08:00:00,109.5,109.57,109.5,109.55,601399998.0
2007-09-06 08:01:00,109.55,109.56,109.52,109.55,264000000.0
2007-09-06 08:02:00,109.56,109.615,109.54,109.6,743700002.0
2007-09-06 08:03:00,109.6,109.65,109.6,109.63,968900007.0
2007-09-06 08:04:00,109.63,109.63,109.61,109.62,306100001.0
2007-09-06 08:05:00,109.635,109.65,109.61,109.63,785200016.0
2007-09-06 08:06:00,109.63,109.65,109.6,109.61,478000004.0
2007-09-06 08:07:00,109.615,109.63,109.6,109.63,527100009.0
2007-09-06 08:08:00,109.625,109.625,109.57,109.595,384200001.0
2007-09-06 08:09:00,109.58,109.59,109.54,109.56,261699996.0
2007-09-06 08:10:00,109.56,109.6,109.55,109.59,290300000.0
2007-09-06 08:11:00,109.585,109.61,109.58,109.6,452399996.0
2007-09-06 08:12:00,109.6,109.6,109.575,109.58,152100000.0
2007-09-06 08:13:00,109.58,109.58,109.54,109.57,388400000.0
2007-09-06 08:14:00,109.555,109.6,109.555,109.595,122599999.0
2007-09-06 08:15:00,109.59,109.6,109.585,109.6,176399995.0
2007-09-06 08:16:00,109.58,109.58,109.58,109.58,123000000.0
2007-09-06 08:17:00,109.58,109.59,109.57,109.585,164700000.0
2007-09-06 08:18:00,109.59,109.595,109.56,109.585,368200001.0
2007-09-06 08:19:00,109.585,109.6,109.55,109.56,232900000.0
2007-09-06 08:20:00,109.56,109.57,109.54,109.57,325499999.0
2007-09-06 08:21:00,109.565,109.595,109.56,109.595,178999999.0
2007-09-06 08:22:00,109.595,109.61,109.585,109.6,358399995.0
2007-09-06 08:23:00,109.595,109.595,109.57,109.57,269199998.0
2007-09-06 08:24:00,109.575,109.575,109.56,109.56,132900000.0
2007-09-06 08:25:00,109.565,109.58,109.56,109.57,367600001.0
2007-09-06 08:26:00,109.575,109.6,109.57,109.59,504599985.0
2007-09-06 08:27:00,109.59,109.655,109.59,109.62,540099996.0
2007-09-06 08:28:00,109.62,109.625,109.605,109.605,324399997.0
2007-09-06 08:29:00,109.62,109.625,109.59,109.59,330500002.0
2007-09-06 08:30:00,109.585,109.59,109.55,109.55,713199999.0
2007-09-06 08:31:00,109.555,109.575,109.55,109.57,641100007.0
2007-09-06 08:32:00,109.565,109.58,109.55,109.58,641700007.0
2007-09-06 08:33:00,109.58,109.61,109.56,109.6,274099999.0
2007-09-06 08:34:00,109.595,109.595,109.54,109.56,754099997.0
2007-09-06 08:35:00,109.56,109.57,109.525,109.55,788300006.0
2007-09-06 08:36:00,109.55,109.55,109.5,109.505,614900003.0
2007-09-06 08:37:00,109.5,109.53,109.5,109.51,345000008.0
2007-09-06 08:38:00,109.51,109.51,109.48,109.485,466100005.0
2007-09-06 08:39:00,109.48,109.505,109.47,109.49,439600003.0
2007-09-06 08:40:00,109.49,109.5,109.47,109.49,759700000.0
2007-09-06 08:41:00,109.49,109.52,109.48,109.5,1110000007.0
2007-09-06 08:42:00,109.51,109.51,109.47,109.47,518900008.0
2007-09-06 08:43:00,109.47,109.48,109.46,109.465,412400002.0
2007-09-06 08:44:00,109.465,109.47,109.44,109.445,569900003.0
2007-09-06 08:45:00,109.45,109.455,109.44,109.44,275500002.0
2007-09-06 08:46:00,109.44,109.46,109.385,109.41,420099996.0
2007-09-06 08:47:00,109.405,109.425,109.39,109.395,639100002.0
2007-09-06 08:48:00,109.39,109.41,109.37,109.4,698600000.0
2007-09-06 08:49:00,109.39,109.445,109.39,109.445,788000001.0
2007-09-06 08:50:00,109.45,109.45,109.42,109.44,1295899984.0
2007-09-06 08:51:00,109.44,109.46,109.425,109.43,1016200010.0
2007-09-06 08:52:00,109.43,109.44,109.4,109.425,1005700005.0
2007-09-06 08:53:00,109.43,109.45,109.42,109.45,633000004.0
2007-09-06 08:54:00,109.45,109.46,109.43,109.435,304000001.0
2007-09-06 08:55:00,109.44,109.455,109.43,109.455,316500003.0
2007-09-06 08:56:00,109.45,109.46,109.44,109.46,619700008.0
2007-09-06 08:57:00,109.46,109.47,109.44,109.45,635600005.0
2007-09-06 08:58:00,109.45,109.46,109.45,109.46,83000001.0
2007-09-06 08:59:00,109.46,109.47,109.455,109.46,447200004.0
2007-09-06 09:00:00,109.47,109.5,109.47,109.49,571199998.0
2007-09-06 09:01:00,109.495,109.51,109.48,109.51,520800010.0
2007-09-06 09:02:00,109.54,109.585,109.54,109.565,588899998.0
2007-09-06 09:03:00,109.55,109.565,109.52,109.555,503400000.0
2007-09-06 09:04:00,109.56,109.57,109.54,109.55,626299997.0
2007-09-06 09:05:00,109.55,109.55,109.53,109.53,295599997.0
2007-09-06 09:06:00,109.53,109.58,109.53,109.575,327600000.0
2007-09-06 09:07:00,109.575,109.575,109.54,109.555,458799995.0
2007-09-06 09:08:00,109.55,109.58,109.53,109.545,1007099994.0
2007-09-06 09:09:00,109.545,109.55,109.53,109.55,358999999.0
2007-09-06 09:10:00,109.545,109.545,109.51,109.51,672800003.0
2007-09-06 09:11:00,109.51,109.52,109.5,109.51,469200006.0
2007-09-06 09:12:00,109.51,109.54,109.505,109.52,433999998.0
2007-09-06 09:13:00,109.525,109.53,109.5,109.5,275000001.0
2007-09-06 09:14:00,109.51,109.53,109.485,109.49,343100000.0
2007-09-06 09:15:00,109.49,109.495,109.48,109.485,585299983.0
2007-09-06 09:16:00,109.485,109.52,109.48,109.51,861899996.0
2007-09-06 09:17:00,109.51,109.55,109.5,109.52,960500005.0
2007-09-06 09:18:00,109.51,109.525,109.5,109.515,357900001.0
2007-09-06 09:19:00,109.51,109.51,109.495,109.495,482300002.0
2007-09-06 09:20:00,109.5,109.5,109.48,109.48,42000000.0
2007-09-06 09:21:00,109.48,109.53,109.48,109.52,290600001.0
2007-09-06 09:22:00,109.52,109.53,109.51,109.515,142199999.0
2007-09-06 09:23:00,109.52,109.565,109.5,109.54,530900004.0
2007-09-06 09:24:00,109.53,109.54,109.46,109.48,585000001.0
2007-09-06 09:25:00,109.49,109.52,109.47,109.49,755000002.0
2007-09-06 09:26:00,109.49,109.545,109.49,109.545,392800003.0
2007-09-06 09:27:00,109.54,109.6,109.525,109.6,761500000.0
2007-09-06 09:28:00,109.6,109.64,109.56,109.58,697799989.0
2007-09-06 09:29:00,109.58,109.58,109.535,109.58,395200002.0
2007-09-06 09:30:00,109.58,109.59,109.58,109.58,113500001.0
2007-09-06 09:31:00,109.58,109.665,109.58,109.66,1099400005.0
2007-09-06 09:32:00,109.665,109.67,109.62,109.65,1241199998.0
2007-09-06 09:33:00,109.68,109.72,109.67,109.72,757199999.0
2007-09-06 09:34:00,109.72,109.73,109.7,109.72,605299999.0
2007-09-06 09:35:00,109.725,109.74,109.705,109.71,939300003.0
2007-09-06 09:36:00,109.71,109.71,109.66,109.675,1234600013.0
2007-09-06 09:37:00,109.68,109.69,109.64,109.675,679500007.0
2007-09-06 09:38:00,109.67,109.69,109.66,109.68,661900003.0
2007-09-06 09:39:00,109.685,109.69,109.64,109.675,804400005.0
2007-09-06 09:40:00,109.68,109.73,109.68,109.715,384899998.0
2007-09-06 09:41:00,109.715,109.755,109.71,109.725,573800006.0
2007-09-06 09:42:00,109.73,109.77,109.725,109.765,777100005.0
2007-09-06 09:43:00,109.765,109.765,109.74,109.75,343500001.0
2007-09-06 09:44:00,109.75,109.75,109.71,109.73,623600003.0
2007-09-06 09:45:00,109.73,109.74,109.715,109.73,723900004.0
2007-09-06 09:46:00,109.725,109.73,109.72,109.72,773200000.0
2007-09-06 09:47:00,109.72,109.73,109.71,109.71,626500011.0
2007-09-06 09:48:00,109.71,109.73,109.665,109.675,901500008.0
2007-09-06 09:49:00,109.67,109.685,109.67,109.675,338800000.0
2007-09-06 09:50:00,109.675,109.68,109.67,109.68,175900000.0
2007-09-06 09:51:00,109.68,109.685,109.66,109.685,433399999.0
2007-09-06 09:52:00,109.68,109.7,109.67,109.675,422800002.0
2007-09-06 09:53:00,109.68,109.69,109.66,109.67,783200005.0
2007-09-06 09:54:00,109.67,109.68,109.66,109.67,311500001.0
2007-09-06 09:55:00,109.68,109.68,109.59,109.615,897100003.0
2007-09-06 09:56:00,109.615,109.615,109.58,109.59,281900001.0
2007-09-06 09:57:00,109.59,109.59,109.57,109.585,507300000.0
2007-09-06 09:58:00,109.58,109.605,109.57,109.57,764400004.0
2007-09-06 09:59:00,109.57,109.595,109.55,109.57,738500002.0
2007-09-06 10:00:00,109.57,109.58,109.54,109.545,426800000.0
2007-09-06 10:01:00,109.55,109.56,109.545,109.55,616399999.0
2007-09-06 10:02:00,109.55,109.55,109.545,109.55,385400000.0
2007-09-06 10:03:00,109.55,109.565,109.52,109.56,980200000.0
2007-09-06 10:04:00,109.555,109.56,109.53,109.53,672400004.0
2007-09-06 10:05:00,109.54,109.55,109.53,109.54,626800010.0
2007-09-06 10:06:00,109.54,109.57,109.54,109.55,943100003.0
2007-09-06 10:07:00,109.55,109.56,109.53,109.555,229051310.0
2007-09-06 10:08:00,109.56,109.565,109.53,109.56,297051309.0
2007-09-06 10:09:00,109.56,109.57,109.54,109.54,522400003.0
2007-09-06 10:10:00,109.54,109.55,109.51,109.52,511500004.0
2007-09-06 10:11:00,109.51,109.53,109.51,109.53,715400008.0
2007-09-06 10:12:00,109.525,109.555,109.52,109.54,728700012.0
2007-09-06 10:13:00,109.54,109.57,109.54,109.57,658499998.0
2007-09-06 10:14:00,109.585,109.605,109.58,109.605,498400001.0
2007-09-06 10:15:00,109.605,109.605,109.6,109.6,88300000.0
2007-09-06 10:16:00,109.6,109.62,109.595,109.615,422200001.0
2007-09-06 10:17:00,109.61,109.62,109.59,109.59,453600002.0
2007-09-06 10:18:00,109.605,109.62,109.58,109.615,305399993.0
2007-09-06 10:19:00,109.62,109.62,109.565,109.585,804300004.0
2007-09-06 10:20:00,109.58,109.59,109.55,109.56,587900002.0
2007-09-06 10:21:00,109.56,109.565,109.53,109.56,395400003.0
2007-09-06 10:22:00,109.555,109.565,109.55,109.55,410299999.0
2007-09-06 10:23:00,109.56,109.565,109.55,109.555,499599999.0
2007-09-06 10:24:00,109.55,109.575,109.54,109.565,584300003.0
2007-09-06 10:25:00,109.56,109.57,109.53,109.53,1006900005.0
2007-09-06 10:26:00,109.555,109.56,109.525,109.55,469400001.0
2007-09-06 10:27:00,109.55,109.555,109.54,109.54,517800002.0
2007-09-06 10:28:00,109.54,109.55,109.5,109.54,1166500004.0
2007-09-06 10:29:00,109.54,109.56,109.51,109.55,704700003.0
2007-09-06 10:30:00,109.56,109.56,109.49,109.53,468500010.0
2007-09-06 10:31:00,109.53,109.565,109.51,109.53,734200003.0
2007-09-06 10:32:00,109.54,109.575,109.53,109.565,830299994.0
2007-09-06 10:33:00,109.565,109.57,109.55,109.55,224800000.0
2007-09-06 10:34:00,109.55,109.59,109.55,109.59,421000000.0
2007-09-06 10:35:00,109.585,109.59,109.56,109.58,503000006.0
2007-09-06 10:36:00,109.59,109.595,109.58,109.585,340199999.0
2007-09-06 10:37:00,109.58,109.6,109.58,109.6,623300002.0
2007-09-06 10:38:00,109.595,109.63,109.59,109.61,250700002.0
2007-09-06 10:39:00,109.62,109.63,109.62,109.62,56800000.0
2007-09-06 10:40:00,109.62,109.62,109.555,109.565,339700000.0
2007-09-06 10:41:00,109.58,109.58,109.545,109.55,259599992.0
2007-09-06 10:42:00,109.55,109.56,109.525,109.555,176800002.0
2007-09-06 10:43:00,109.555,109.57,109.53,109.54,486900005.0
2007-09-06 10:44:00,109.54,109.55,109.54,109.54,236499996.0
2007-09-06 10:45:00,109.545,109.57,109.545,109.56,255500002.0
2007-09-06 10:46:00,109.56,109.58,109.555,109.57,279600005.0
2007-09-06 10:47:00,109.57,109.575,109.55,109.56,398700004.0
2007-09-06 10:48:00,109.565,109.57,109.55,109.57,442100004.0
2007-09-06 10:49:00,109.565,109.58,109.56,109.57,206700000.0
2007-09-06 10:50:00,109.57,109.57,109.555,109.56,72600000.0
2007-09-06 10:51:00,109.56,109.57,109.56,109.56,224700001.0
2007-09-06 10:52:00,109.56,109.58,109.55,109.565,675000005.0
2007-09-06 10:53:00,109.57,109.62,109.565,109.62,738400010.0
2007-09-06 10:54:00,109.61,109.62,109.595,109.61,561700000.0
2007-09-06 10:55:00,109.61,109.64,109.61,109.63,166300000.0
2007-09-06 10:56:00,109.63,109.67,109.63,109.645,451100000.0
2007-09-06 10:57:00,109.65,109.67,109.64,109.64,379700000.0
2007-09-06 10:58:00,109.64,109.65,109.63,109.64,175600000.0
2007-09-06 10:59:00,109.64,109.64,109.625,109.64,69800000.0
2007-09-06 11:00:00,109.64,109.66,109.63,109.63,355500003.0
2007-09-06 11:01:00,109.63,109.65,109.63,109.64,269399999.0
2007-09-06 11:02:00,109.64,109.64,109.58,109.6,291799999.0
2007-09-06 11:03:00,109.6,109.6,109.55,109.585,319600000.0
2007-09-06 11:04:00,109.58,109.645,109.57,109.64,1000600003.0
2007-09-06 11:05:00,109.64,109.65,109.6,109.62,1090400005.0
2007-09-06 11:06:00,109.62,109.625,109.6,109.61,153300000.0
2007-09-06 11:07:00,109.61,109.64,109.59,109.625,248700000.0
2007-09-06 11:08:00,109.625,109.64,109.61,109.62,636600003.0
2007-09-06 11:09:00,109.62,109.64,109.6,109.635,810700003.0
2007-09-06 11:10:00,109.635,109.66,109.63,109.63,395500001.0
2007-09-06 11:11:00,109.63,109.64,109.61,109.63,560499999.0
2007-09-06 11:12:00,109.63,109.65,109.6,109.635,397900002.0
2007-09-06 11:13:00,109.64,109.64,109.605,109.625,253200002.0
2007-09-06 11:14:00,109.625,109.63,109.58,109.61,691999999.0
2007-09-06 11:15:00,109.61,109.63,109.6,109.61,582000002.0
2007-09-06 11:16:00,109.615,109.625,109.61,109.61,422100002.0
2007-09-06 11:17:00,109.61,109.62,109.6,109.615,355800000.0
2007-09-06 11:18:00,109.615,109.62,109.59,109.6,400299998.0
2007-09-06 11:19:00,109.61,109.63,109.59,109.61,264600001.0
2007-09-06 11:20:00,109.61,109.615,109.59,109.605,345200002.0
2007-09-06 11:21:00,109.6,109.605,109.585,109.59,485200006.0
2007-09-06 11:22:00,109.59,109.595,109.57,109.59,484299998.0
2007-09-06 11:23:00,109.59,109.6,109.54,109.56,435700002.0
2007-09-06 11:24:00,109.56,109.58,109.54,109.555,583000007.0
2007-09-06 11:25:00,109.57,109.57,109.51,109.545,582400001.0
2007-09-06 11:26:00,109.545,109.55,109.51,109.53,579900002.0
2007-09-06 11:27:00,109.54,109.545,109.5,109.5,406000005.0
2007-09-06 11:28:00,109.515,109.52,109.45,109.455,567600000.0
2007-09-06 11:29:00,109.455,109.455,109.42,109.425,626300006.0
2007-09-06 11:30:00,109.42,109.43,109.295,109.3,1148000003.0
2007-09-06 11:31:00,109.3,109.32,109.24,109.29,951700009.0
2007-09-06 11:32:00,109.29,109.32,109.25,109.3,1059600009.0
2007-09-06 11:33:00,109.3,109.32,109.28,109.29,1301100009.0
2007-09-06 11:34:00,109.295,109.34,109.27,109.34,1502000012.0
2007-09-06 11:35:00,109.34,109.375,109.31,109.375,760599999.0
2007-09-06 11:36:00,109.375,109.39,109.34,109.375,1069399992.0
2007-09-06 11:37:00,109.375,109.385,109.34,109.37,831100007.0
2007-09-06 11:38:00,109.38,109.38,109.32,109.33,821999997.0
2007-09-06 11:39:00,109.325,109.325,109.3,109.315,764300014.0
2007-09-06 11:40:00,109.32,109.33,109.29,109.29,776599998.0
2007-09-06 11:41:00,109.29,109.39,109.29,109.39,869300001.0
2007-09-06 11:42:00,109.395,109.4,109.37,109.39,743200006.0
2007-09-06 11:43:00,109.395,109.4,109.37,109.39,234300000.0
2007-09-06 11:44:00,109.39,109.39,109.36,109.38,440400002.0
2007-09-06 11:45:00,109.38,109.42,109.36,109.41,314200001.0
2007-09-06 11:46:00,109.41,109.45,109.38,109.43,322200000.0
2007-09-06 11:47:00,109.43,109.45,109.38,109.405,941100001.0
2007-09-06 11:48:00,109.405,109.42,109.39,109.405,506900003.0
2007-09-06 11:49:00,109.4,109.405,109.38,109.385,128699999.0
2007-09-06 11:50:00,109.385,109.42,109.37,109.415,923700004.0
2007-09-06 11:51:00,109.42,109.455,109.41,109.41,1014900003.0
2007-09-06 11:52:00,109.4,109.425,109.38,109.425,821400011.0
2007-09-06 11:53:00,109.425,109.425,109.36,109.36,596800002.0
2007-09-06 11:54:00,109.365,109.37,109.35,109.36,303799999.0
2007-09-06 11:55:00,109.36,109.37,109.35,109.36,341600001.0
2007-09-06 11:56:00,109.36,109.39,109.36,109.39,120600000.0
2007-09-06 11:57:00,109.39,109.39,109.35,109.35,254700001.0
2007-09-06 11:58:00,109.36,109.38,109.335,109.34,267099999.0
2007-09-06 11:59:00,109.34,109.36,109.33,109.33,412900006.0
2007-09-06 12:00:00,109.34,109.345,109.21,109.24,1366899991.0
2007-09-06 12:01:00,109.24,109.25,109.16,109.19,1093100000.0
2007-09-06 12:02:00,109.195,109.195,109.14,109.17,349600000.0
2007-09-06 12:03:00,109.18,109.2,109.11,109.125,1008100000.0
2007-09-06 12:04:00,109.12,109.13,109.075,109.095,538500000.0
2007-09-06 12:05:00,109.1,109.12,109.05,109.07,512500002.0
2007-09-06 12:06:00,109.07,109.1,108.95,109.1,757200002.0
2007-09-06 12:07:00,109.1,109.1,109.05,109.07,398000002.0
2007-09-06 12:08:00,109.07,109.09,109.05,109.06,427500001.0
2007-09-06 12:09:00,109.06,109.08,109.05,109.06,526100000.0
2007-09-06 12:10:00,109.06,109.06,108.95,108.96,837900003.0
2007-09-06 12:11:00,108.96,109.04,108.91,109.04,944900005.0
2007-09-06 12:12:00,109.05,109.06,108.99,109.045,1508400008.0
2007-09-06 12:13:00,109.045,109.06,109.04,109.05,676200000.0
2007-09-06 12:14:00,109.05,109.08,109.01,109.065,643000002.0
2007-09-06 12:15:00,109.07,109.1,109.07,109.08,272600001.0
2007-09-06 12:16:00,109.08,109.15,109.05,109.15,786600001.0
2007-09-06 12:17:00,109.15,109.15,109.04,109.08,453500001.0
2007-09-06 12:18:00,109.07,109.13,109.05,109.115,509699999.0
2007-09-06 12:19:00,109.115,109.14,109.115,109.13,210200001.0
2007-09-06 12:20:00,109.13,109.155,109.11,109.15,610900002.0
2007-09-06 12:21:00,109.15,109.15,109.12,109.12,432600000.0
2007-09-06 12:22:00,109.12,109.15,109.115,109.115,340700000.0
2007-09-06 12:23:00,109.115,109.12,109.1,109.12,254100002.0
2007-09-06 12:24:00,109.11,109.16,109.1,109.16,544400000.0
2007-09-06 12:25:00,109.16,109.19,109.135,109.14,1173499999.0
2007-09-06 12:26:00,109.14,109.16,109.13,109.16,564400001.0
2007-09-06 12:27:00,109.16,109.17,109.115,109.15,756000006.0
2007-09-06 12:28:00,109.15,109.16,109.14,109.15,158199999.0
2007-09-06 12:29:00,109.15,109.25,109.12,109.195,563700001.0
2007-09-06 12:30:00,109.195,109.205,109.16,109.17,776100006.0
2007-09-06 12:31:00,109.155,109.17,109.14,109.15,818099999.0
2007-09-06 12:32:00,109.15,109.16,109.08,109.1,521400005.0
2007-09-06 12:33:00,109.1,109.16,109.1,109.16,536100003.0
2007-09-06 12:34:00,109.16,109.16,109.12,109.14,834999995.0
2007-09-06 12:35:00,109.13,109.155,109.13,109.155,171099999.0
2007-09-06 12:36:00,109.155,109.19,109.155,109.19,497600000.0
2007-09-06 12:37:00,109.19,109.19,109.14,109.14,467299999.0
2007-09-06 12:38:00,109.14,109.16,109.13,109.14,730499987.0
2007-09-06 12:39:00,109.14,109.17,109.13,109.16,681099997.0
2007-09-06 12:40:00,109.16,109.16,109.12,109.15,688300000.0
2007-09-06 12:41:00,109.15,109.16,109.115,109.12,310300000.0
2007-09-06 12:42:00,109.115,109.125,109.08,109.09,516700001.0
2007-09-06 12:43:00,109.075,109.11,109.04,109.07,794800000.0
2007-09-06 12:44:00,109.07,109.08,109.025,109.06,824600003.0
2007-09-06 12:45:00,109.06,109.09,109.04,109.08,874799995.0
2007-09-06 12:46:00,109.08,109.08,108.995,108.995,351400000.0
2007-09-06 12:47:00,108.995,109.025,108.985,109.0,625799996.0
2007-09-06 12:48:00,109.0,109.04,108.99,109.04,778699995.0
2007-09-06 12:49:00,109.03,109.04,109.03,109.03,284700000.0
2007-09-06 12:50:00,109.03,109.05,109.03,109.04,216800000.0
2007-09-06 12:51:00,109.04,109.11,109.04,109.1,650800000.0
2007-09-06 12:52:00,109.1,109.15,109.08,109.12,608099998.0
2007-09-06 12:53:00,109.12,109.13,109.06,109.07,648499994.0
2007-09-06 12:54:00,109.07,109.07,109.01,109.02,436600000.0
2007-09-06 12:55:00,109.02,109.06,109.02,109.05,458600000.0
2007-09-06 12:56:00,109.065,109.08,109.05,109.07,112700000.0
2007-09-06 12:57:00,109.07,109.07,109.04,109.05,134100000.0
2007-09-06 12:58:00,109.05,109.06,108.99,108.99,352500000.0
2007-09-06 12:59:00,109.0,109.01,108.95,109.01,505300004.0
2007-09-06 13:00:00,109.0,109.05,108.92,109.04,598900001.0
2007-09-06 13:01:00,109.04,109.04,109.01,109.035,341600000.0
2007-09-06 13:02:00,109.035,109.04,109.01,109.03,295900000.0
2007-09-06 13:03:00,109.03,109.06,109.02,109.03,674100001.0
2007-09-06 13:04:00,109.03,109.03,109.005,109.02,68000000.0
2007-09-06 13:05:00,109.02,109.04,109.02,109.025,185500000.0
2007-09-06 13:06:00,109.025,109.08,109.025,109.045,689600002.0
2007-09-06 13:07:00,109.06,109.09,109.055,109.09,229700001.0
2007-09-06 13:08:00,109.09,109.1,109.04,109.05,692700001.0
2007-09-06 13:09:00,109.04,109.05,109.03,109.04,331400001.0
2007-09-06 13:10:00,109.04,109.05,109.03,109.05,357000002.0
2007-09-06 13:11:00,109.04,109.08,109.04,109.055,553500000.0
2007-09-06 13:12:00,109.06,109.06,108.995,108.995,748500007.0
2007-09-06 13:13:00,108.98,109.07,108.98,109.07,994200002.0
2007-09-06 13:14:00,109.07,109.07,109.035,109.045,685000000.0
2007-09-06 13:15:00,109.045,109.07,109.04,109.05,1065600004.0
2007-09-06 13:16:00,109.05,109.06,108.98,109.005,1208200007.0
2007-09-06 13:17:00,109.01,109.02,108.94,108.94,709900000.0
2007-09-06 13:18:00,108.94,108.97,108.91,108.95,1572699992.0
2007-09-06 13:19:00,108.945,108.95,108.94,108.95,536699998.0
2007-09-06 13:20:00,108.95,109.005,108.95,109.0,1012700016.0
2007-09-06 13:21:00,109.0,109.01,108.97,109.0,774100010.0
2007-09-06 13:22:00,109.0,109.02,108.98,108.98,839100012.0
2007-09-06 13:23:00,108.99,109.0,108.96,108.99,1048700009.0
2007-09-06 13:24:00,108.99,109.03,108.945,108.98,1138900018.0
2007-09-06 13:25:00,108.99,108.99,108.95,108.97,688700005.0
2007-09-06 13:26:00,108.97,108.99,108.96,108.97,879300001.0
2007-09-06 13:27:00,108.97,109.03,108.97,109.02,574500003.0
2007-09-06 13:28:00,109.035,109.04,109.01,109.03,452700011.0
2007-09-06 13:29:00,109.005,109.035,109.0,109.0,473300008.0
2007-09-06 13:30:00,109.01,109.02,108.99,109.02,701700010.0
2007-09-06 13:31:00,109.02,109.05,109.02,109.045,763600001.0
2007-09-06 13:32:00,109.04,109.07,109.04,109.06,466200000.0
2007-09-06 13:33:00,109.06,109.06,109.03,109.05,400400000.0
2007-09-06 13:34:00,109.055,109.06,109.03,109.05,778500004.0
2007-09-06 13:35:00,109.05,109.07,109.05,109.05,184300004.0
2007-09-06 13:36:00,109.05,109.06,109.04,109.06,222200000.0
2007-09-06 13:37:00,109.05,109.06,109.04,109.06,110199999.0
2007-09-06 13:38:00,109.06,109.07,109.05,109.07,61100001.0
2007-09-06 13:39:00,109.055,109.09,109.055,109.09,319300004.0
2007-09-06 13:40:00,109.075,109.16,109.075,109.12,329500001.0
2007-09-06 13:41:00,109.125,109.125,109.07,109.08,608800005.0
2007-09-06 13:42:00,109.08,109.1,109.065,109.1,260599991.0
2007-09-06 13:43:00,109.1,109.165,109.1,109.155,697399998.0
2007-09-06 13:44:00,109.155,109.19,109.12,109.16,572799998.0
2007-09-06 13:45:00,109.16,109.185,109.105,109.15,1069500000.0
2007-09-06 13:46:00,109.13,109.14,109.09,109.1,1505899987.0
2007-09-06 13:47:00,109.11,109.13,109.09,109.12,1394299992.0
2007-09-06 13:48:00,109.12,109.13,109.02,109.04,923699994.0
2007-09-06 13:49:00,109.04,109.05,109.02,109.03,980199993.0
2007-09-06 13:50:00,109.04,109.07,109.01,109.045,1383099997.0
2007-09-06 13:51:00,109.05,109.12,109.04,109.095,927800001.0
2007-09-06 13:52:00,109.1,109.13,109.08,109.13,454800006.0
2007-09-06 13:53:00,109.13,109.14,109.11,109.12,376599998.0
2007-09-06 13:54:00,109.13,109.14,109.08,109.1,231699999.0
2007-09-06 13:55:00,109.09,109.1,109.055,109.06,231600000.0
2007-09-06 13:56:00,109.06,109.06,109.035,109.05,486200001.0
2007-09-06 13:57:00,109.05,109.05,109.03,109.03,361100000.0
2007-09-06 13:58:00,109.03,109.04,108.96,109.0,335100000.0
2007-09-06 13:59:00,108.99,109.02,108.98,109.0,364299998.0
2007-09-06 14:00:00,109.01,109.07,109.01,109.05,1026300003.0
2007-09-06 14:01:00,109.05,109.07,109.01,109.02,319199998.0
2007-09-06 14:02:00,109.03,109.04,109.02,109.025,402199997.0
2007-09-06 14:03:00,109.03,109.03,109.0,109.02,800799993.0
2007-09-06 14:04:00,109.02,109.02,108.975,109.0,786499996.0
2007-09-06 14:05:00,109.01,109.05,109.0,109.02,1069400002.0
2007-09-06 14:06:00,109.03,109.05,108.985,109.02,565200001.0
2007-09-06 14:07:00,109.02,109.03,108.95,108.99,1086700013.0
2007-09-06 14:08:00,108.98,108.99,108.915,108.94,1018200005.0
2007-09-06 14:09:00,108.94,108.95,108.92,108.95,528800000.0
2007-09-06 14:10:00,108.95,108.97,108.915,108.94,657500001.0
2007-09-06 14:11:00,108.94,108.94,108.895,108.92,686899999.0
2007-09-06 14:12:00,108.93,108.95,108.9,108.95,659000000.0
2007-09-06 14:13:00,108.94,108.96,108.91,108.94,595000000.0
2007-09-06 14:14:00,108.93,108.97,108.92,108.96,779300004.0
2007-09-06 14:15:00,108.97,109.05,108.95,109.04,1125200003.0
2007-09-06 14:16:00,109.03,109.05,109.0,109.05,347600001.0
2007-09-06 14:17:00,109.04,109.08,109.03,109.04,206700001.0
2007-09-06 14:18:00,109.04,109.05,109.025,109.04,315300000.0
2007-09-06 14:19:00,109.04,109.04,108.98,109.0,341800001.0
2007-09-06 14:20:00,109.0,109.0,108.95,108.99,1187500004.0
2007-09-06 14:21:00,108.97,109.03,108.97,109.02,200500000.0
2007-09-06 14:22:00,109.01,109.07,109.01,109.07,829500006.0
2007-09-06 14:23:00,109.07,109.09,109.04,109.08,774500007.0
2007-09-06 14:24:00,109.08,109.1,109.07,109.09,211600000.0
2007-09-06 14:25:00,109.09,109.1,109.06,109.1,220300001.0
2007-09-06 14:26:00,109.1,109.14,109.09,109.12,350200002.0
2007-09-06 14:27:00,109.12,109.12,109.07,109.07,340000001.0
2007-09-06 14:28:00,109.07,109.12,109.06,109.11,841100008.0
2007-09-06 14:29:00,109.11,109.11,109.06,109.07,338400000.0
2007-09-06 14:30:00,109.07,109.085,108.93,109.03,1307899999.0
2007-09-06 14:31:00,109.03,109.1,109.02,109.1,922299999.0
2007-09-06 14:32:00,109.1,109.1,109.06,109.08,380499996.0
2007-09-06 14:33:00,109.08,109.11,108.96,109.0,2081800004.0
2007-09-06 14:34:00,109.0,109.05,109.0,109.03,1369800006.0
2007-09-06 14:35:00,109.03,109.06,108.93,108.99,1395800005.0
2007-09-06 14:36:00,108.99,109.02,108.93,109.0,1310000013.0
2007-09-06 14:37:00,109.0,109.0,108.93,108.97,1231700010.0
2007-09-06 14:38:00,108.97,108.98,108.94,108.97,528100002.0
2007-09-06 14:39:00,108.98,109.03,108.97,109.02,929900009.0
2007-09-06 14:40:00,109.02,109.03,108.95,108.97,1331200006.0
2007-09-06 14:41:00,108.97,109.0,108.94,108.96,1346600005.0
2007-09-06 14:42:00,108.96,109.0,108.94,108.97,1097700001.0
2007-09-06 14:43:00,108.97,109.03,108.96,109.03,606900000.0
2007-09-06 14:44:00,109.03,109.04,109.0,109.04,1153600006.0
2007-09-06 14:45:00,109.04,109.07,109.03,109.05,1014300006.0
2007-09-06 14:46:00,109.04,109.05,109.01,109.03,959300004.0
2007-09-06 14:47:00,109.02,109.03,108.96,108.98,1192000006.0
2007-09-06 14:48:00,108.97,108.98,108.91,108.92,715800003.0
2007-09-06 14:49:00,108.92,108.95,108.88,108.94,808200004.0
2007-09-06 14:50:00,108.95,108.97,108.95,108.96,529600004.0
2007-09-06 14:51:00,108.96,108.98,108.93,108.93,1131900002.0
2007-09-06 14:52:00,108.93,108.97,108.89,108.89,1080800006.0
2007-09-06 14:53:00,108.89,108.94,108.88,108.9,1354700011.0
2007-09-06 14:54:00,108.9,108.93,108.88,108.905,760100008.0
2007-09-06 14:55:00,108.92,108.92,108.87,108.89,827500006.0
2007-09-06 14:56:00,108.89,108.92,108.86,108.885,1279400015.0
2007-09-06 14:57:00,108.885,108.99,108.885,108.98,1289999998.0
2007-09-06 14:58:00,108.98,109.0,108.94,109.0,936700000.0
2007-09-06 14:59:00,109.0,109.0,108.95,108.98,963499997.0
2007-09-06 15:00:00,108.98,109.0,108.95,109.0,1020999997.0
2007-09-06 15:01:00,109.0,109.04,109.0,109.04,1068899999.0
2007-09-06 15:02:00,109.03,109.09,109.03,109.07,973700000.0
2007-09-06 15:03:00,109.07,109.13,109.06,109.13,1012700000.0
2007-09-06 15:04:00,109.13,109.21,109.1,109.19,1776500012.0
2007-09-06 15:05:00,109.18,109.18,109.13,109.17,1445300023.0
2007-09-06 15:06:00,109.17,109.18,109.14,109.17,1368199997.0
2007-09-06 15:07:00,109.17,109.19,109.11,109.12,1240200001.0
2007-09-06 15:08:00,109.12,109.13,109.01,109.105,646100002.0
2007-09-06 15:09:00,109.105,109.14,109.08,109.13,781500010.0
2007-09-06 15:10:00,109.14,109.24,109.13,109.24,1103800005.0
2007-09-06 15:11:00,109.24,109.275,109.19,109.19,1283700001.0
2007-09-06 15:12:00,109.2,109.26,109.18,109.245,980799998.0
2007-09-06 15:13:00,109.26,109.28,109.24,109.25,764400009.0
2007-09-06 15:14:00,109.25,109.27,109.24,109.24,593700007.0
2007-09-06 15:15:00,109.24,109.26,109.22,109.24,589600001.0
2007-09-06 15:16:00,109.23,109.25,109.22,109.25,734000001.0
2007-09-06 15:17:00,109.25,109.32,109.245,109.255,857400002.0
2007-09-06 15:18:00,109.26,109.28,109.23,109.245,777100003.0
2007-09-06 15:19:00,109.25,109.26,109.21,109.23,580000006.0
2007-09-06 15:20:00,109.22,109.23,109.19,109.22,1123200002.0
2007-09-06 15:21:00,109.23,109.29,109.22,109.285,879800002.0
2007-09-06 15:22:00,109.29,109.29,109.26,109.28,1307900009.0
2007-09-06 15:23:00,109.29,109.29,109.25,109.275,1082800007.0
2007-09-06 15:24:00,109.27,109.35,109.26,109.35,929999999.0
2007-09-06 15:25:00,109.35,109.38,109.34,109.36,455100002.0
2007-09-06 15:26:00,109.36,109.4,109.36,109.38,430800001.0
2007-09-06 15:27:00,109.38,109.41,109.38,109.39,831800005.0
2007-09-06 15:28:00,109.41,109.41,109.375,109.39,1063100002.0
2007-09-06 15:29:00,109.39,109.47,109.39,109.43,1600200000.0
2007-09-06 15:30:00,109.44,109.545,109.41,109.54,1928800005.0
2007-09-06 15:31:00,109.54,109.57,109.52,109.55,1756300000.0
2007-09-06 15:32:00,109.55,109.56,109.52,109.52,1572400015.0
2007-09-06 15:33:00,109.53,109.54,109.49,109.51,1403700006.0
2007-09-06 15:34:00,109.51,109.51,109.44,109.49,1651900004.0
2007-09-06 15:35:00,109.49,109.49,109.395,109.4,1461500009.0
2007-09-06 15:36:00,109.41,109.43,109.39,109.41,959800011.0
2007-09-06 15:37:00,109.42,109.43,109.33,109.42,1151900007.0
2007-09-06 15:38:00,109.41,109.43,109.315,109.38,1251100004.0
2007-09-06 15:39:00,109.38,109.4,109.315,109.37,1489599999.0
2007-09-06 15:40:00,109.365,109.365,109.31,109.33,848700002.0
2007-09-06 15:41:00,109.33,109.33,109.3,109.33,842300010.0
2007-09-06 15:42:00,109.33,109.39,109.33,109.39,768100001.0
2007-09-06 15:43:00,109.39,109.44,109.37,109.42,1497900006.0
2007-09-06 15:44:00,109.43,109.45,109.42,109.42,885700005.0
2007-09-06 15:45:00,109.42,109.46,109.42,109.45,1633100006.0
2007-09-06 15:46:00,109.44,109.44,109.33,109.41,1138300005.0
2007-09-06 15:47:00,109.41,109.42,109.37,109.42,1158000005.0
2007-09-06 15:48:00,109.42,109.43,109.33,109.39,939000003.0
2007-09-06 15:49:00,109.38,109.39,109.35,109.38,881600011.0
2007-09-06 15:50:00,109.385,109.41,109.38,109.4,922300008.0
2007-09-06 15:51:00,109.4,109.43,109.33,109.385,2071400007.0
2007-09-06 15:52:00,109.38,109.4,109.355,109.375,1468700001.0
2007-09-06 15:53:00,109.375,109.405,109.345,109.36,1205799991.0
2007-09-06 15:54:00,109.35,109.355,109.32,109.345,1159599994.0
2007-09-06 15:55:00,109.345,109.355,109.33,109.34,1127599986.0
2007-09-06 15:56:00,109.34,109.35,109.33,109.34,926599993.0
2007-09-06 15:57:00,109.34,109.37,109.33,109.36,1464099974.0
2007-09-06 15:58:00,109.355,109.37,109.31,109.33,1144599999.0
2007-09-06 15:59:00,109.33,109.41,109.33,109.38,821400004.0
2007-09-06 16:00:00,109.39,109.49,109.38,109.39,823300001.0
2007-09-06 16:01:00,109.39,109.48,109.35,109.35,1045000002.0
2007-09-06 16:02:00,109.36,109.46,109.36,109.43,505099995.0
2007-09-06 16:03:00,109.44,109.45,109.375,109.38,505099995.0
2007-09-06 16:04:00,109.38,109.39,109.28,109.31,630799997.0
2007-09-06 16:05:00,109.305,109.34,109.28,109.325,726100001.0
2007-09-06 16:06:00,109.34,109.35,109.285,109.295,738299997.0
2007-09-06 16:07:00,109.295,109.31,109.24,109.24,653999996.0
2007-09-06 16:08:00,109.24,109.31,109.23,109.29,1050099998.0
2007-09-06 16:09:00,109.29,109.3,109.26,109.27,624100000.0
2007-09-06 16:10:00,109.27,109.3,109.25,109.29,899000007.0
2007-09-06 16:11:00,109.3,109.33,109.29,109.31,1045700023.0
2007-09-06 16:12:00,109.31,109.39,109.31,109.35,1514200020.0
2007-09-06 16:13:00,109.36,109.36,109.32,109.32,938100004.0
2007-09-06 16:14:00,109.32,109.34,109.28,109.33,1093600013.0
2007-09-06 16:15:00,109.32,109.34,109.255,109.28,760800006.0
2007-09-06 16:16:00,109.29,109.32,109.27,109.29,552899998.0
2007-09-06 16:17:00,109.275,109.31,109.23,109.25,534199997.0
2007-09-06 16:18:00,109.25,109.26,109.22,109.25,430999998.0
2007-09-06 16:19:00,109.26,109.31,109.24,109.26,776000002.0
2007-09-06 16:20:00,109.28,109.31,109.26,109.28,566000003.0
2007-09-06 16:21:00,109.28,109.3,109.25,109.26,668700002.0
2007-09-06 16:22:00,109.26,109.26,109.2,109.21,722700001.0
2007-09-06 16:23:00,109.21,109.25,109.21,109.24,651500004.0
2007-09-06 16:24:00,109.24,109.28,109.22,109.27,909699996.0
2007-09-06 16:25:00,109.27,109.32,109.25,109.32,849200004.0
2007-09-06 16:26:00,109.32,109.34,109.3,109.33,719300003.0
2007-09-06 16:27:00,109.33,109.35,109.3,109.34,1000600007.0
2007-09-06 16:28:00,109.335,109.37,109.31,109.35,1034700010.0
2007-09-06 16:29:00,109.34,109.35,109.29,109.295,1065099998.0
2007-09-06 16:30:00,109.31,109.31,109.27,109.29,479900000.0
2007-09-06 16:31:00,109.3,109.3,109.255,109.26,667500005.0
2007-09-06 16:32:00,109.26,109.35,109.26,109.34,229700000.0
2007-09-06 16:33:00,109.35,109.36,109.31,109.32,438700003.0
2007-09-06 16:34:00,109.325,109.37,109.315,109.35,538900002.0
2007-09-06 16:35:00,109.34,109.36,109.33,109.34,339600001.0
2007-09-06 16:36:00,109.34,109.36,109.31,109.35,1387900011.0
2007-09-06 16:37:00,109.35,109.37,109.32,109.36,887900007.0
2007-09-06 16:38:00,109.37,109.4,109.34,109.38,1059700006.0
2007-09-06 16:39:00,109.38,109.47,109.37,109.44,973700002.0
2007-09-06 16:40:00,109.44,109.45,109.42,109.44,640499999.0
2007-09-06 16:41:00,109.46,109.47,109.42,109.445,744599997.0
2007-09-06 16:42:00,109.45,109.45,109.42,109.42,360900000.0
2007-09-06 16:43:00,109.42,109.43,109.38,109.405,731000003.0
2007-09-06 16:44:00,109.41,109.42,109.355,109.36,805799999.0
2007-09-06 16:45:00,109.37,109.42,109.355,109.4,300900001.0
2007-09-06 16:46:00,109.4,109.47,109.4,109.47,560000003.0
2007-09-06 16:47:00,109.47,109.5,109.43,109.44,812500006.0
2007-09-06 16:48:00,109.44,109.46,109.42,109.425,755800007.0
2007-09-06 16:49:00,109.43,109.475,109.41,109.475,750100006.0
2007-09-06 16:50:00,109.48,109.5,109.46,109.49,697800003.0
2007-09-06 16:51:00,109.49,109.53,109.49,109.52,524100004.0
2007-09-06 16:52:00,109.52,109.57,109.51,109.55,649800001.0
2007-09-06 16:53:00,109.55,109.55,109.52,109.53,481000001.0
2007-09-06 16:54:00,109.54,109.55,109.515,109.52,383299999.0
2007-09-06 16:55:00,109.52,109.54,109.475,109.515,1062900013.0
2007-09-06 16:56:00,109.52,109.56,109.52,109.52,978100004.0
2007-09-06 16:57:00,109.54,109.6,109.53,109.59,1858900005.0
2007-09-06 16:58:00,109.6,109.6,109.49,109.53,694399997.0
2007-09-06 16:59:00,109.53,109.54,109.47,109.5,1200100002.0
2007-09-06 17:00:00,109.49,109.49,109.4,109.42,1144899998.0
2007-09-06 17:01:00,109.42,109.42,109.34,109.35,1123299998.0
2007-09-06 17:02:00,109.37,109.4,109.355,109.39,1350700000.0
2007-09-06 17:03:00,109.39,109.41,109.36,109.37,1259900010.0
2007-09-06 17:04:00,109.39,109.41,109.365,109.39,814500012.0
2007-09-06 17:05:00,109.38,109.39,109.31,109.34,826999993.0
2007-09-06 17:06:00,109.34,109.38,109.3,109.37,1359299988.0
2007-09-06 17:07:00,109.37,109.4,109.33,109.33,738300004.0
2007-09-06 17:08:00,109.34,109.39,109.33,109.39,824100010.0
2007-09-06 17:09:00,109.4,109.42,109.36,109.38,860300000.0
2007-09-06 17:10:00,109.38,109.45,109.38,109.44,1340700014.0
2007-09-06 17:11:00,109.44,109.48,109.42,109.46,1083000020.0
2007-09-06 17:12:00,109.455,109.5,109.45,109.49,460900005.0
2007-09-06 17:13:00,109.48,109.52,109.46,109.52,495800002.0
2007-09-06 17:14:00,109.51,109.52,109.46,109.49,733200007.0
2007-09-06 17:15:00,109.49,109.56,109.48,109.51,927200004.0
2007-09-06 17:16:00,109.51,109.53,109.5,109.53,313000002.0
2007-09-06 17:17:00,109.52,109.53,109.5,109.51,457700002.0
2007-09-06 17:18:00,109.51,109.51,109.48,109.5,273900001.0
2007-09-06 17:19:00,109.5,109.53,109.5,109.52,289500000.0
2007-09-06 17:20:00,109.52,109.59,109.52,109.58,363000000.0
2007-09-06 17:21:00,109.58,109.61,109.56,109.58,457700003.0
2007-09-06 17:22:00,109.58,109.63,109.58,109.6,778600010.0
2007-09-06 17:23:00,109.605,109.62,109.57,109.59,386600000.0
2007-09-06 17:24:00,109.59,109.6,109.54,109.58,833000003.0
2007-09-06 17:25:00,109.59,109.695,109.58,109.68,1438000019.0
2007-09-06 17:26:00,109.68,109.74,109.65,109.65,1316700006.0
2007-09-06 17:27:00,109.65,109.65,109.6,109.62,1123499990.0
2007-09-06 17:28:00,109.62,109.64,109.6,109.6,263599998.0
2007-09-06 17:29:00,109.6,109.61,109.57,109.595,336399996.0
2007-09-06 17:30:00,109.6,109.67,109.59,109.67,489099997.0
2007-09-06 17:31:00,109.66,109.72,109.66,109.7,561600000.0
2007-09-06 17:32:00,109.7,109.76,109.68,109.715,873000002.0
2007-09-06 17:33:00,109.73,109.73,109.7,109.72,343000000.0
2007-09-06 17:34:00,109.72,109.75,109.61,109.66,735400000.0
2007-09-06 17:35:00,109.67,109.72,109.66,109.69,592900000.0
2007-09-06 17:36:00,109.69,109.73,109.69,109.7,214100000.0
2007-09-06 17:37:00,109.71,109.71,109.655,109.68,253700000.0
2007-09-06 17:38:00,109.68,109.7,109.6,109.68,548499999.0
2007-09-06 17:39:00,109.69,109.69,109.65,109.66,339600001.0
2007-09-06 17:40:00,109.66,109.68,109.61,109.67,647900001.0
2007-09-06 17:41:00,109.67,109.67,109.55,109.59,788900001.0
2007-09-06 17:42:00,109.59,109.64,109.535,109.55,642400001.0
2007-09-06 17:43:00,109.56,109.56,109.51,109.54,208100002.0
2007-09-06 17:44:00,109.54,109.58,109.52,109.54,267100000.0
2007-09-06 17:45:00,109.54,109.57,109.49,109.49,291300001.0
2007-09-06 17:46:00,109.5,109.54,109.49,109.52,719599999.0
2007-09-06 17:47:00,109.52,109.6,109.495,109.58,662300001.0
2007-09-06 17:48:00,109.59,109.7,109.575,109.68,854600000.0
2007-09-06 17:49:00,109.69,109.69,109.64,109.65,152500000.0
2007-09-06 17:50:00,109.65,109.65,109.57,109.58,364700000.0
2007-09-06 17:51:00,109.58,109.6,109.55,109.59,458499996.0
2007-09-06 17:52:00,109.59,109.59,109.535,109.54,344600000.0
2007-09-06 17:53:00,109.53,109.58,109.53,109.53,431499999.0
2007-09-06 17:54:00,109.5,109.53,109.48,109.52,708800005.0
2007-09-06 17:55:00,109.52,109.52,109.46,109.5,274199998.0
2007-09-06 17:56:00,109.49,109.54,109.49,109.5,122400000.0
2007-09-06 17:57:00,109.485,109.58,109.485,109.58,134100000.0
2007-09-06 17:58:00,109.56,109.57,109.53,109.55,110500000.0
2007-09-06 17:59:00,109.5,109.5,109.44,109.47,161300000.0
2007-09-06 18:00:00,109.47,109.49,109.44,109.48,309500000.0
2007-09-06 18:01:00,109.47,109.49,109.43,109.49,204400000.0
2007-09-06 18:02:00,109.5,109.51,109.49,109.49,21200000.0
2007-09-06 18:03:00,109.51,109.54,109.49,109.54,143600000.0
2007-09-06 18:04:00,109.54,109.55,109.495,109.53,84800000.0
2007-09-06 18:05:00,109.53,109.56,109.5,109.54,84800000.0
2007-09-06 18:06:00,109.54,109.54,109.51,109.52,100400000.0
2007-09-06 18:07:00,109.51,109.53,109.49,109.5,80200000.0
2007-09-06 18:08:00,109.5,109.53,109.475,109.53,89400000.0
2007-09-06 18:09:00,109.53,109.54,109.47,109.47,398400000.0
2007-09-06 18:10:00,109.47,109.5,109.46,109.5,184500000.0
2007-09-06 18:11:00,109.5,109.52,109.47,109.51,111200000.0
2007-09-06 18:12:00,109.51,109.51,109.47,109.47,161200000.0
2007-09-06 18:13:00,109.49,109.52,109.49,109.51,63200000.0
2007-09-06 18:14:00,109.5,109.53,109.48,109.53,228800000.0
2007-09-06 18:15:00,109.52,109.57,109.52,109.56,169800000.0
2007-09-06 18:16:00,109.56,109.6,109.53,109.57,178500000.0
2007-09-06 18:17:00,109.555,109.63,109.55,109.61,343300000.0
2007-09-06 18:18:00,109.6,109.66,109.59,109.62,224400000.0
2007-09-06 18:19:00,109.62,109.62,109.53,109.55,288100000.0
2007-09-06 18:20:00,109.55,109.57,109.53,109.53,94400000.0
2007-09-06 18:21:00,109.55,109.56,109.53,109.55,65200000.0
2007-09-06 18:22:00,109.53,109.56,109.53,109.55,185900000.0
2007-09-06 18:23:00,109.53,109.58,109.53,109.56,128700000.0
2007-09-06 18:24:00,109.57,109.57,109.55,109.56,18800000.0
2007-09-06 18:25:00,109.56,109.56,109.52,109.54,98700000.0
2007-09-06 18:26:00,109.55,109.55,109.53,109.54,72300000.0
2007-09-06 18:27:00,109.53,109.54,109.505,109.54,45900000.0
2007-09-06 18:28:00,109.53,109.54,109.495,109.51,62500000.0
2007-09-06 18:29:00,109.495,109.52,109.49,109.51,127600000.0
2007-09-06 18:30:00,109.515,109.55,109.515,109.55,37200000.0
2007-09-06 18:31:00,109.54,109.55,109.52,109.54,40800000.0
2007-09-06 18:32:00,109.55,109.55,109.53,109.53,24000000.0
2007-09-06 18:33:00,109.505,109.55,109.5,109.55,125600000.0
2007-09-06 18:34:00,109.54,109.56,109.52,109.56,20800000.0
2007-09-06 18:35:00,109.55,109.58,109.54,109.56,171600000.0
2007-09-06 18:36:00,109.56,109.59,109.53,109.59,68200000.0
2007-09-06 18:37:00,109.59,109.6,109.56,109.59,216400000.0
2007-09-06 18:38:00,109.59,109.65,109.57,109.64,194000000.0
2007-09-06 18:39:00,109.64,109.64,109.6,109.63,123200000.0
2007-09-06 18:40:00,109.63,109.65,109.61,109.64,67800000.0
2007-09-06 18:41:00,109.62,109.65,109.615,109.64,164700000.0
2007-09-06 18:42:00,109.63,109.67,109.61,109.67,256400000.0
2007-09-06 18:43:00,109.67,109.67,109.575,109.59,368800000.0
2007-09-06 18:44:00,109.59,109.6,109.53,109.56,250000000.0
2007-09-06 18:45:00,109.56,109.58,109.53,109.57,270400000.0
2007-09-06 18:46:00,109.555,109.57,109.51,109.51,198800000.0
2007-09-06 18:47:00,109.54,109.59,109.5,109.57,346000000.0
2007-09-06 18:48:00,109.57,109.59,109.55,109.57,78000000.0
2007-09-06 18:49:00,109.58,109.59,109.54,109.56,269400000.0
2007-09-06 18:50:00,109.55,109.58,109.55,109.56,150400000.0
2007-09-06 18:51:00,109.565,109.57,109.46,109.535,299600000.0
2007-09-06 18:52:00,109.54,109.54,109.515,109.515,71900000.0
2007-09-06 18:53:00,109.52,109.53,109.48,109.52,313000000.0
2007-09-06 18:54:00,109.52,109.57,109.5,109.51,293600000.0
2007-09-06 18:55:00,109.52,109.55,109.5,109.545,340400000.0
2007-09-06 18:56:00,109.55,109.55,109.535,109.535,111400000.0
2007-09-06 18:57:00,109.535,109.56,109.48,109.51,228600000.0
2007-09-06 18:58:00,109.495,109.52,109.49,109.51,102400000.0
2007-09-06 18:59:00,109.52,109.54,109.5,109.51,260700000.0
2007-09-06 19:00:00,109.51,109.54,109.455,109.5,508000000.0
2007-09-06 19:01:00,109.5,109.51,109.45,109.51,335600000.0
2007-09-06 19:02:00,109.51,109.51,109.46,109.48,341200000.0
2007-09-06 19:03:00,109.48,109.52,109.45,109.5,205600000.0
2007-09-06 19:04:00,109.5,109.52,109.47,109.51,158800000.0
2007-09-06 19:05:00,109.51,109.52,109.505,109.52,15200000.0
2007-09-06 19:06:00,109.52,109.54,109.475,109.49,252000000.0
2007-09-06 19:07:00,109.49,109.5,109.47,109.48,190000000.0
2007-09-06 19:08:00,109.47,109.51,109.465,109.5,171600000.0
2007-09-06 19:09:00,109.5,109.5,109.47,109.5,166400000.0
2007-09-06 19:10:00,109.5,109.525,109.48,109.51,204000000.0
2007-09-06 19:11:00,109.5,109.575,109.5,109.56,280600000.0
2007-09-06 19:12:00,109.54,109.55,109.47,109.51,454200000.0
2007-09-06 19:13:00,109.51,109.51,109.4,109.43,790000000.0
2007-09-06 19:14:00,109.43,109.45,109.39,109.41,240000000.0
2007-09-06 19:15:00,109.4,109.41,109.35,109.39,241000000.0
2007-09-06 19:16:00,109.375,109.38,109.34,109.37,361700000.0
2007-09-06 19:17:00,109.38,109.4,109.37,109.4,135400000.0
2007-09-06 19:18:00,109.4,109.41,109.38,109.41,116400000.0
2007-09-06 19:19:00,109.39,109.42,109.39,109.4,81600000.0
2007-09-06 19:20:00,109.39,109.4,109.35,109.355,242600000.0
2007-09-06 19:21:00,109.37,109.37,109.345,109.35,111100000.0
2007-09-06 19:22:00,109.35,109.39,109.34,109.38,163700000.0
2007-09-06 19:23:00,109.38,109.4,109.37,109.37,181600000.0
2007-09-06 19:24:00,109.37,109.39,109.36,109.39,179100000.0
2007-09-06 19:25:00,109.39,109.39,109.37,109.37,55600000.0
2007-09-06 19:26:00,109.36,109.41,109.36,109.38,166800000.0
2007-09-06 19:27:00,109.375,109.38,109.36,109.37,66000000.0
2007-09-06 19:28:00,109.37,109.4,109.36,109.39,230000000.0
2007-09-06 19:29:00,109.4,109.4,109.36,109.36,180100000.0
2007-09-06 19:30:00,109.37,109.37,109.325,109.335,237000000.0
2007-09-06 19:31:00,109.34,109.34,109.31,109.325,367800000.0
2007-09-06 19:32:00,109.32,109.35,109.305,109.32,317800000.0
2007-09-06 19:33:00,109.32,109.32,109.305,109.31,154000000.0
2007-09-06 19:34:00,109.31,109.32,109.29,109.31,368600004.0
2007-09-06 19:35:00,109.32,109.34,109.28,109.29,732000008.0
2007-09-06 19:36:00,109.29,109.34,109.29,109.31,447400004.0
2007-09-06 19:37:00,109.31,109.34,109.29,109.33,796300010.0
2007-09-06 19:38:00,109.33,109.35,109.31,109.31,431800008.0
2007-09-06 19:39:00,109.31,109.32,109.305,109.31,42900001.0
2007-09-06 19:40:00,109.32,109.32,109.31,109.31,130300002.0
2007-09-06 19:41:00,109.31,109.32,109.3,109.31,213900001.0
2007-09-06 19:42:00,109.31,109.34,109.31,109.34,134200000.0
2007-09-06 19:43:00,109.34,109.36,109.335,109.34,180800000.0
2007-09-06 19:44:00,109.34,109.36,109.34,109.35,55200000.0
2007-09-06 19:45:00,109.36,109.41,109.355,109.39,288400000.0
2007-09-06 19:46:00,109.39,109.44,109.39,109.42,276800000.0
2007-09-06 19:47:00,109.42,109.42,109.4,109.41,48400000.0
2007-09-06 19:48:00,109.4,109.42,109.38,109.4,144300000.0
2007-09-06 19:49:00,109.4,109.46,109.39,109.45,260900000.0
2007-09-06 19:50:00,109.45,109.46,109.415,109.43,310700000.0
2007-09-06 19:51:00,109.43,109.43,109.395,109.42,179100000.0
2007-09-06 19:52:00,109.43,109.44,109.395,109.395,184200000.0
2007-09-06 19:53:00,109.4,109.41,109.385,109.41,109400000.0
2007-09-06 19:54:00,109.405,109.43,109.4,109.42,237000000.0
2007-09-06 19:55:00,109.42,109.42,109.39,109.39,141300000.0
2007-09-06 19:56:00,109.4,109.43,109.38,109.43,139000000.0
2007-09-06 19:57:00,109.42,109.48,109.42,109.47,345000000.0
2007-09-06 19:58:00,109.48,109.48,109.425,109.48,210000000.0
2007-09-06 19:59:00,109.47,109.51,109.45,109.51,258000000.0
2007-09-06 20:00:00,109.49,109.51,109.49,109.5,126200000.0
2007-09-06 20:01:00,109.51,109.51,109.5,109.51,131200000.0
2007-09-06 20:02:00,109.51,109.51,109.47,109.48,102000000.0
2007-09-06 20:03:00,109.48,109.48,109.43,109.45,236000000.0
2007-09-06 20:04:00,109.45,109.46,109.43,109.46,63800000.0
2007-09-06 20:05:00,109.46,109.47,109.41,109.45,191800000.0
2007-09-06 20:06:00,109.445,109.46,109.43,109.45,129200000.0
2007-09-06 20:07:00,109.45,109.48,109.44,109.48,161600000.0
2007-09-06 20:08:00,109.48,109.48,109.465,109.47,30400000.0
2007-09-06 20:09:00,109.47,109.49,109.46,109.49,132500000.0
2007-09-06 20:10:00,109.49,109.52,109.47,109.52,39100000.0
2007-09-06 20:11:00,109.505,109.54,109.48,109.5,197400000.0
2007-09-06 20:12:00,109.51,109.51,109.47,109.49,64000000.0
2007-09-06 20:13:00,109.5,109.5,109.47,109.48,99600000.0
2007-09-06 20:14:00,109.48,109.5,109.475,109.5,78200000.0
2007-09-06 20:15:00,109.5,109.51,109.46,109.485,108900000.0
2007-09-06 20:16:00,109.49,109.54,109.48,109.52,151200000.0
2007-09-06 20:17:00,109.52,109.52,109.5,109.5,30000000.0
2007-09-06 20:18:00,109.49,109.5,109.46,109.5,80400000.0
2007-09-06 20:19:00,109.5,109.51,109.48,109.48,153400000.0
2007-09-06 20:20:00,109.46,109.51,109.46,109.48,223200000.0
2007-09-06 20:21:00,109.475,109.5,109.475,109.5,32000000.0
2007-09-06 20:22:00,109.495,109.53,109.495,109.52,86400000.0
2007-09-06 20:23:00,109.52,109.54,109.52,109.54,70200000.0
2007-09-06 20:24:00,109.54,109.55,109.53,109.55,81500000.0
2007-09-06 20:25:00,109.53,109.56,109.53,109.55,167600000.0
2007-09-06 20:26:00,109.55,109.57,109.545,109.565,82800000.0
2007-09-06 20:27:00,109.57,109.57,109.55,109.56,31200000.0
2007-09-06 20:28:00,109.545,109.56,109.54,109.55,35600000.0
2007-09-06 20:29:00,109.55,109.56,109.5,109.51,120000000.0
2007-09-06 20:30:00,109.51,109.51,109.46,109.47,215200000.0
2007-09-06 20:31:00,109.47,109.52,109.44,109.49,432700000.0
2007-09-06 20:32:00,109.49,109.51,109.48,109.49,129600000.0
2007-09-06 20:33:00,109.495,109.51,109.47,109.48,151600000.0
2007-09-06 20:34:00,109.45,109.48,109.45,109.48,118100000.0
2007-09-06 20:35:00,109.48,109.52,109.46,109.5,274100000.0
2007-09-06 20:36:00,109.5,109.5,109.47,109.48,77400000.0
2007-09-06 20:37:00,109.47,109.5,109.45,109.47,130800000.0
2007-09-06 20:38:00,109.47,109.48,109.445,109.48,148600000.0
2007-09-06 20:39:00,109.48,109.49,109.44,109.44,288100000.0
2007-09-06 20:40:00,109.45,109.48,109.45,109.45,112900000.0
2007-09-06 20:41:00,109.47,109.47,109.44,109.45,227800000.0
2007-09-06 20:42:00,109.45,109.49,109.45,109.48,140000000.0
2007-09-06 20:43:00,109.48,109.48,109.465,109.465,76500000.0
2007-09-06 20:44:00,109.465,109.47,109.445,109.46,108200000.0
2007-09-06 20:45:00,109.46,109.46,109.44,109.44,74200000.0
2007-09-06 20:46:00,109.465,109.48,109.43,109.46,143300000.0
2007-09-06 20:47:00,109.46,109.46,109.42,109.42,141600000.0
2007-09-06 20:48:00,109.46,109.46,109.42,109.44,116900000.0
2007-09-06 20:49:00,109.44,109.45,109.43,109.435,66800000.0
2007-09-06 20:50:00,109.45,109.47,109.445,109.47,54400000.0
2007-09-06 20:51:00,109.47,109.47,109.44,109.47,96800000.0
2007-09-06 20:52:00,109.46,109.46,109.41,109.42,377700000.0
2007-09-06 20:53:00,109.42,109.44,109.37,109.43,291500000.0
2007-09-06 20:54:00,109.43,109.47,109.42,109.47,122400000.0
2007-09-06 20:55:00,109.46,109.49,109.46,109.48,177200000.0
2007-09-06 20:56:00,109.48,109.49,109.465,109.49,85600000.0
2007-09-06 20:57:00,109.48,109.5,109.46,109.49,180000000.0
2007-09-06 20:58:00,109.49,109.49,109.45,109.49,213400000.0
2007-09-06 20:59:00,109.49,109.52,109.48,109.51,262800000.0
2007-09-06 21:00:00,109.5,109.53,109.5,109.52,202500000.0
2007-09-06 21:01:00,109.515,109.53,109.51,109.52,211900000.0
2007-09-06 21:02:00,109.515,109.54,109.51,109.53,170400000.0
2007-09-06 21:03:00,109.52,109.54,109.51,109.53,133800000.0
2007-09-06 21:04:00,109.535,109.535,109.5,109.525,207200000.0
2007-09-06 21:05:00,109.54,109.57,109.53,109.555,154200000.0
2007-09-06 21:06:00,109.555,109.57,109.53,109.555,240900000.0
2007-09-06 21:07:00,109.55,109.56,109.53,109.55,426400000.0
2007-09-06 21:08:00,109.55,109.56,109.54,109.55,164500000.0
2007-09-06 21:09:00,109.55,109.58,109.525,109.525,432200000.0
2007-09-06 21:10:00,109.54,109.54,109.515,109.53,153400000.0
2007-09-06 21:11:00,109.535,109.57,109.53,109.56,348400000.0
2007-09-06 21:12:00,109.56,109.58,109.535,109.545,232900000.0
2007-09-06 21:13:00,109.55,109.57,109.535,109.535,159600000.0
2007-09-06 21:14:00,109.555,109.59,109.54,109.56,301099999.0
2007-09-06 21:15:00,109.55,109.565,109.545,109.56,128100000.0
2007-09-06 21:16:00,109.56,109.56,109.53,109.54,74400000.0
2007-09-06 21:17:00,109.54,109.54,109.515,109.53,161700000.0
2007-09-06 21:18:00,109.53,109.54,109.5,109.54,202800000.0
2007-09-06 21:19:00,109.525,109.54,109.52,109.54,91200000.0
2007-09-06 21:20:00,109.54,109.55,109.48,109.51,310100000.0
2007-09-06 21:21:00,109.51,109.52,109.5,109.52,30800000.0
2007-09-06 21:22:00,109.53,109.54,109.495,109.53,197000000.0
2007-09-06 21:23:00,109.53,109.55,109.52,109.52,88800000.0
2007-09-06 21:24:00,109.525,109.535,109.49,109.53,317400000.0
2007-09-06 21:25:00,109.53,109.54,109.52,109.52,125800000.0
2007-09-06 21:26:00,109.53,109.53,109.5,109.51,102800000.0
2007-09-06 21:27:00,109.52,109.52,109.5,109.505,55800000.0
2007-09-06 21:28:00,109.52,109.54,109.51,109.54,203200000.0
2007-09-06 21:29:00,109.525,109.54,109.52,109.53,118500000.0
2007-09-06 21:30:00,109.53,109.55,109.525,109.545,81300000.0
2007-09-06 21:31:00,109.54,109.56,109.54,109.54,180900000.0
2007-09-06 21:32:00,109.55,109.55,109.52,109.535,279400000.0
2007-09-06 21:33:00,109.535,109.63,109.53,109.59,372600000.0
2007-09-06 21:34:00,109.57,109.62,109.56,109.61,437500000.0
2007-09-06 21:35:00,109.61,109.62,109.59,109.6,205300000.0
2007-09-06 21:36:00,109.6,109.6,109.575,109.6,151600000.0
2007-09-06 21:37:00,109.595,109.6,109.595,109.6,40000000.0
2007-09-06 21:38:00,109.6,109.61,109.6,109.6,98700000.0
2007-09-06 21:39:00,109.6,109.62,109.6,109.61,75200000.0
2007-09-06 21:40:00,109.59,109.62,109.585,109.61,242100000.0
2007-09-06 21:41:00,109.61,109.62,109.585,109.6,196400000.0
2007-09-06 21:42:00,109.6,109.62,109.59,109.605,116800000.0
2007-09-06 21:43:00,109.62,109.62,109.57,109.58,307200000.0
2007-09-06 21:44:00,109.58,109.59,109.56,109.59,150800000.0
2007-09-06 21:45:00,109.59,109.6,109.58,109.59,43200000.0
2007-09-06 21:46:00,109.59,109.59,109.57,109.58,46400000.0
2007-09-06 21:47:00,109.59,109.62,109.59,109.62,74400000.0
2007-09-06 21:48:00,109.62,109.62,109.61,109.62,35200000.0
2007-09-06 21:49:00,109.605,109.62,109.605,109.62,13100000.0
2007-09-06 21:50:00,109.605,109.61,109.57,109.58,124400000.0
2007-09-06 21:51:00,109.58,109.58,109.53,109.56,118000000.0
2007-09-06 21:52:00,109.56,109.58,109.54,109.55,250000000.0
2007-09-06 21:53:00,109.55,109.55,109.52,109.54,64000000.0
2007-09-06 21:54:00,109.545,109.57,109.54,109.57,84800000.0
2007-09-06 21:55:00,109.58,109.58,109.56,109.565,105000000.0
2007-09-06 21:56:00,109.56,109.59,109.56,109.57,82100000.0
2007-09-06 21:57:00,109.57,109.59,109.54,109.56,215200000.0
2007-09-06 21:58:00,109.575,109.59,109.56,109.59,125200000.0
2007-09-06 21:59:00,109.6,109.61,109.59,109.595,72000000.0
2007-09-06 22:00:00,109.6,109.63,109.6,109.63,236400000.0
2007-09-06 22:01:00,109.625,109.625,109.595,109.595,59600000.0
2007-09-06 22:02:00,109.6,109.61,109.6,109.61,16600000.0
2007-09-06 22:03:00,109.6,109.62,109.6,109.62,32800000.0
2007-09-06 22:04:00,109.61,109.61,109.6,109.6,55200000.0
2007-09-06 22:05:00,109.6,109.6,109.575,109.575,31300000.0
2007-09-06 22:06:00,109.575,109.62,109.575,109.62,112900000.0
2007-09-06 22:07:00,109.61,109.61,109.58,109.61,169200000.0
2007-09-06 22:08:00,109.595,109.62,109.595,109.61,116800000.0
2007-09-06 22:09:00,109.61,109.62,109.57,109.57,95100000.0
2007-09-06 22:10:00,109.575,109.59,109.57,109.59,43900000.0
2007-09-06 22:11:00,109.59,109.6,109.56,109.57,339100000.0
2007-09-06 22:12:00,109.58,109.59,109.575,109.58,85800000.0
2007-09-06 22:13:00,109.58,109.6,109.565,109.6,113400000.0
2007-09-06 22:14:00,109.59,109.6,109.58,109.59,21600000.0
2007-09-06 22:15:00,109.59,109.6,109.58,109.6,46300000.0
2007-09-06 22:16:00,109.59,109.6,109.575,109.6,106800000.0
2007-09-06 22:17:00,109.6,109.61,109.595,109.61,87200000.0
2007-09-06 22:18:00,109.595,109.61,109.595,109.61,34400000.0
2007-09-06 22:19:00,109.6,109.6,109.59,109.59,36800000.0
2007-09-06 22:20:00,109.58,109.59,109.53,109.56,162100000.0
2007-09-06 22:21:00,109.56,109.57,109.55,109.56,134400000.0
2007-09-06 22:22:00,109.56,109.58,109.54,109.565,47400000.0
2007-09-06 22:23:00,109.565,109.59,109.565,109.58,48000000.0
2007-09-06 22:24:00,109.58,109.59,109.58,109.59,7200000.0
2007-09-06 22:25:00,109.59,109.59,109.575,109.58,11200000.0
2007-09-06 22:26:00,109.57,109.57,109.57,109.57,6800000.0
2007-09-06 22:27:00,109.59,109.59,109.56,109.575,116999999.0
2007-09-06 22:28:00,109.57,109.58,109.535,109.57,105600000.0
2007-09-06 22:29:00,109.57,109.57,109.545,109.56,54200000.0
2007-09-06 22:30:00,109.555,109.57,109.54,109.57,213200000.0
2007-09-06 22:31:00,109.57,109.58,109.55,109.55,95200000.0
2007-09-06 22:32:00,109.56,109.57,109.53,109.53,244200000.0
2007-09-06 22:33:00,109.53,109.545,109.53,109.535,66300000.0
2007-09-06 22:34:00,109.54,109.54,109.51,109.51,50500000.0
2007-09-06 22:35:00,109.52,109.54,109.505,109.54,129300000.0
2007-09-06 22:36:00,109.54,109.54,109.52,109.53,50500000.0
2007-09-06 22:37:00,109.55,109.55,109.53,109.535,108000000.0
2007-09-06 22:38:00,109.55,109.55,109.535,109.54,15200000.0
2007-09-06 22:39:00,109.525,109.56,109.525,109.56,79200000.0
2007-09-06 22:40:00,109.56,109.58,109.56,109.56,50500000.0
2007-09-06 22:41:00,109.57,109.57,109.515,109.54,167800000.0
2007-09-06 22:42:00,109.55,109.55,109.525,109.55,62500000.0
2007-09-06 22:43:00,109.55,109.55,109.535,109.54,41000000.0
2007-09-06 22:44:00,109.55,109.55,109.52,109.53,30600000.0
2007-09-06 22:45:00,109.53,109.53,109.52,109.53,51600000.0
2007-09-06 22:46:00,109.53,109.53,109.52,109.52,40000000.0
2007-09-06 22:47:00,109.52,109.53,109.52,109.525,16700000.0
2007-09-06 22:48:00,109.53,109.55,109.525,109.54,43700000.0
2007-09-06 22:49:00,109.535,109.545,109.52,109.53,68300000.0
2007-09-06 22:50:00,109.525,109.56,109.51,109.56,168500000.0
2007-09-06 22:51:00,109.55,109.59,109.55,109.58,77300000.0
2007-09-06 22:52:00,109.59,109.59,109.59,109.59,1600000.0
2007-09-06 22:54:00,109.58,109.6,109.58,109.6,31200000.0
2007-09-06 22:55:00,109.6,109.6,109.59,109.59,43200000.0
2007-09-06 22:56:00,109.59,109.64,109.585,109.64,87800000.0
2007-09-06 22:57:00,109.64,109.66,109.625,109.63,99200000.0
2007-09-06 22:58:00,109.65,109.66,109.57,109.62,83700000.0
2007-09-06 22:59:00,109.65,109.65,109.61,109.63,28700000.0
2007-09-06 23:00:00,109.66,109.66,109.63,109.64,1200000.0
2007-09-06 23:01:00,109.63,109.63,109.62,109.62,1200000.0
2007-09-06 23:04:00,109.63,109.63,109.63,109.63,1200000.0
2007-09-06 23:05:00,109.62,109.62,109.62,109.62,1200000.0
2007-09-06 23:06:00,109.63,109.65,109.63,109.65,2400000.0
2007-09-06 23:07:00,109.66,109.66,109.63,109.65,2400000.0
2007-09-06 23:08:00,109.62,109.62,109.62,109.62,2400000.0
2007-09-06 23:09:00,109.64,109.65,109.64,109.64,8600000.0
2007-09-06 23:10:00,109.64,109.66,109.615,109.64,8100000.0
2007-09-06 23:11:00,109.64,109.64,109.625,109.64,4400000.0
2007-09-06 23:12:00,109.64,109.64,109.64,109.64,2400000.0
2007-09-06 23:13:00,109.64,109.65,109.64,109.64,19200000.0
2007-09-06 23:14:00,109.64,109.64,109.625,109.635,28500000.0
2007-09-06 23:15:00,109.63,109.635,109.63,109.63,31200000.0
2007-09-06 23:16:00,109.64,109.65,109.63,109.63,49200000.0
2007-09-06 23:17:00,109.63,109.67,109.63,109.635,68100000.0
2007-09-06 23:18:00,109.665,109.67,109.65,109.65,30000000.0
2007-09-06 23:19:00,109.65,109.68,109.65,109.67,27600000.0
2007-09-06 23:20:00,109.67,109.67,109.63,109.645,76800000.0
2007-09-06 23:21:00,109.64,109.66,109.64,109.65,37200000.0
2007-09-06 23:23:00,109.65,109.67,109.65,109.67,32400000.0
2007-09-06 23:24:00,109.66,109.66,109.66,109.66,1200000.0
2007-09-06 23:26:00,109.66,109.66,109.66,109.66,4800000.0
2007-09-06 23:27:00,109.68,109.69,109.67,109.69,20400000.0
2007-09-06 23:28:00,109.69,109.69,109.685,109.69,43200000.0
2007-09-06 23:29:00,109.68,109.685,109.63,109.67,41900000.0
2007-09-06 23:30:00,109.67,109.675,109.66,109.67,80100000.0
2007-09-06 23:31:00,109.67,109.675,109.67,109.67,50400000.0
2007-09-06 23:32:00,109.655,109.67,109.605,109.65,165900000.0
2007-09-06 23:33:00,109.65,109.65,109.645,109.65,36800000.0
2007-09-06 23:34:00,109.64,109.67,109.635,109.64,102000000.0
2007-09-06 23:35:00,109.64,109.64,109.64,109.64,9600000.0
2007-09-06 23:36:00,109.64,109.64,109.64,109.64,8300000.0
2007-09-06 23:37:00,109.65,109.65,109.65,109.65,16600000.0
2007-09-06 23:38:00,109.65,109.67,109.65,109.67,145700002.0
2007-09-06 23:39:00,109.66,109.67,109.635,109.66,85800002.0
2007-09-06 23:40:00,109.66,109.66,109.66,109.66,23800000.0
2007-09-06 23:41:00,109.665,109.67,109.665,109.67,16700000.0
2007-09-06 23:42:00,109.67,109.685,109.64,109.67,238200000.0
2007-09-06 23:43:00,109.68,109.7,109.67,109.7,123800003.0
2007-09-06 23:44:00,109.7,109.7,109.7,109.7,17400000.0
2007-09-06 23:45:00,109.71,109.71,109.635,109.65,61100000.0
2007-09-06 23:46:00,109.66,109.69,109.655,109.69,68500000.0
2007-09-06 23:47:00,109.69,109.71,109.65,109.7,310000000.0
2007-09-06 23:48:00,109.7,109.74,109.67,109.73,102500000.0
2007-09-06 23:49:00,109.73,109.74,109.67,109.72,199100000.0
2007-09-06 23:50:00,109.72,109.77,109.7,109.76,245899999.0
2007-09-06 23:51:00,109.76,109.78,109.715,109.74,314300006.0
2007-09-06 23:52:00,109.72,109.74,109.705,109.705,87400000.0
2007-09-06 23:53:00,109.705,109.73,109.7,109.73,68100001.0
2007-09-06 23:54:00,109.71,109.74,109.71,109.72,78700000.0
2007-09-06 23:55:00,109.73,109.73,109.71,109.71,26200000.0
2007-09-06 23:56:00,109.72,109.72,109.69,109.69,35700000.0
2007-09-06 23:57:00,109.69,109.725,109.69,109.72,108200001.0
2007-09-06 23:59:00,109.735,109.74,109.735,109.74,22800000.0
2007-09-07 00:00:00,109.74,109.745,109.74,109.745,14400000.0
2007-09-07 00:01:00,109.74,109.745,109.72,109.725,67100000.0
2007-09-07 00:02:00,109.725,109.76,109.72,109.73,96800002.0
2007-09-07 00:03:00,109.74,109.74,109.74,109.74,1200000.0
2007-09-07 00:04:00,109.74,109.74,109.74,109.74,1200000.0
2007-09-07 00:05:00,109.72,109.725,109.68,109.7,168300000.0
2007-09-07 00:06:00,109.7,109.73,109.69,109.71,115600000.0
2007-09-07 00:07:00,109.72,109.75,109.7,109.74,140700000.0
2007-09-07 00:08:00,109.74,109.76,109.71,109.73,136700000.0
2007-09-07 00:09:00,109.74,109.745,109.71,109.735,94700000.0
2007-09-07 00:11:00,109.74,109.745,109.71,109.74,317600001.0
2007-09-07 00:12:00,109.735,109.74,109.73,109.73,88500001.0
2007-09-07 00:13:00,109.7,109.74,109.7,109.74,67200001.0
2007-09-07 00:14:00,109.725,109.725,109.7,109.7,8800000.0
2007-09-07 00:15:00,109.72,109.72,109.72,109.72,19000000.0
2007-09-07 00:16:00,109.725,109.73,109.725,109.73,39300000.0
2007-09-07 00:17:00,109.73,109.73,109.71,109.71,41600000.0
2007-09-07 00:19:00,109.72,109.74,109.72,109.74,34500000.0
2007-09-07 00:20:00,109.74,109.74,109.73,109.73,24900000.0
2007-09-07 00:21:00,109.76,109.76,109.76,109.76,15500000.0
2007-09-07 00:22:00,109.745,109.75,109.745,109.75,15500000.0
2007-09-07 00:23:00,109.745,109.75,109.74,109.745,65600000.0
2007-09-07 00:24:00,109.745,109.745,109.73,109.73,59900000.0
2007-09-07 00:25:00,109.73,109.75,109.73,109.735,33400000.0
2007-09-07 00:26:00,109.73,109.73,109.71,109.71,32500000.0
2007-09-07 00:27:00,109.72,109.73,109.72,109.73,27300000.0
2007-09-07 00:28:00,109.73,109.73,109.7,109.7,166500000.0
2007-09-07 00:29:00,109.69,109.71,109.68,109.69,81400000.0
2007-09-07 00:31:00,109.71,109.71,109.69,109.69,66000000.0
2007-09-07 00:32:00,109.71,109.71,109.69,109.69,36100000.0
2007-09-07 00:33:00,109.71,109.71,109.67,109.67,32300000.0
2007-09-07 00:34:00,109.7,109.71,109.69,109.705,112200000.0
2007-09-07 00:35:00,109.7,109.71,109.66,109.675,316900000.0
2007-09-07 00:36:00,109.67,109.675,109.65,109.675,60100000.0
2007-09-07 00:37:00,109.67,109.68,109.66,109.66,55800000.0
2007-09-07 00:38:00,109.67,109.67,109.63,109.655,150400003.0
2007-09-07 00:39:00,109.655,109.67,109.65,109.67,129300003.0
2007-09-07 00:40:00,109.675,109.685,109.66,109.675,153100001.0
2007-09-07 00:41:00,109.68,109.68,109.65,109.67,202500001.0
2007-09-07 00:42:00,109.66,109.675,109.64,109.66,177200000.0
2007-09-07 00:44:00,109.65,109.675,109.64,109.66,130300001.0
2007-09-07 00:45:00,109.65,109.7,109.64,109.65,534000005.0
2007-09-07 00:46:00,109.65,109.68,109.65,109.68,187900000.0
2007-09-07 00:47:00,109.67,109.695,109.645,109.68,466500018.0
2007-09-07 00:48:00,109.68,109.685,109.65,109.67,322900004.0
2007-09-07 00:49:00,109.665,109.685,109.66,109.68,92300000.0
2007-09-07 00:50:00,109.66,109.67,109.62,109.65,250300001.0
2007-09-07 00:51:00,109.65,109.66,109.64,109.65,89300000.0
2007-09-07 00:52:00,109.65,109.66,109.65,109.65,106900000.0
2007-09-07 00:53:00,109.65,109.65,109.65,109.65,53500000.0
2007-09-07 00:54:00,109.65,109.65,109.635,109.65,40700000.0
2007-09-07 00:55:00,109.65,109.675,109.65,109.675,69700000.0
2007-09-07 00:56:00,109.67,109.685,109.65,109.68,97200000.0
2007-09-07 00:57:00,109.68,109.685,109.66,109.685,139900000.0
2007-09-07 00:58:00,109.69,109.69,109.67,109.69,26700000.0
2007-09-07 00:59:00,109.695,109.7,109.695,109.7,14400000.0
2007-09-07 01:00:00,109.68,109.72,109.67,109.715,279200000.0
2007-09-07 01:01:00,109.69,109.715,109.69,109.71,119700000.0
2007-09-07 01:02:00,109.71,109.71,109.68,109.68,90700000.0
2007-09-07 01:03:00,109.69,109.69,109.69,109.69,4700000.0
2007-09-07 01:04:00,109.69,109.69,109.68,109.68,5800000.0
2007-09-07 01:05:00,109.68,109.68,109.68,109.68,11900000.0
2007-09-07 01:06:00,109.68,109.68,109.68,109.68,11900000.0
2007-09-07 01:07:00,109.66,109.68,109.66,109.68,15100000.0
2007-09-07 01:08:00,109.675,109.69,109.675,109.69,27400001.0
2007-09-07 01:09:00,109.67,109.68,109.66,109.66,109200001.0
2007-09-07 01:10:00,109.67,109.67,109.65,109.65,84500000.0
2007-09-07 01:11:00,109.65,109.675,109.65,109.675,56600000.0
2007-09-07 01:12:00,109.68,109.715,109.66,109.66,192600000.0
2007-09-07 01:13:00,109.68,109.69,109.67,109.675,136800000.0
2007-09-07 01:14:00,109.675,109.705,109.67,109.67,266600000.0
2007-09-07 01:15:00,109.69,109.74,109.68,109.735,228900001.0
2007-09-07 01:16:00,109.74,109.925,109.735,109.865,1473400011.0
2007-09-07 01:17:00,109.865,109.89,109.79,109.8,841400009.0
2007-09-07 01:18:00,109.8,109.83,109.765,109.82,421300001.0
2007-09-07 01:19:00,109.82,109.82,109.79,109.805,224800003.0
2007-09-07 01:20:00,109.805,109.805,109.77,109.79,209800000.0
2007-09-07 01:21:00,109.78,109.79,109.73,109.76,424300000.0
2007-09-07 01:22:00,109.75,109.76,109.73,109.74,230400001.0
2007-09-07 01:23:00,109.73,109.75,109.73,109.74,164300001.0
2007-09-07 01:24:00,109.75,109.765,109.73,109.755,379200002.0
2007-09-07 01:25:00,109.755,109.76,109.75,109.75,87900000.0
2007-09-07 01:26:00,109.75,109.755,109.75,109.75,165700003.0
2007-09-07 01:27:00,109.75,109.75,109.73,109.73,146200004.0
2007-09-07 01:28:00,109.74,109.74,109.7,109.71,394800002.0
2007-09-07 01:29:00,109.715,109.72,109.71,109.715,448700008.0
2007-09-07 01:30:00,109.72,109.73,109.715,109.72,67000000.0
2007-09-07 01:31:00,109.715,109.72,109.67,109.68,567599996.0
2007-09-07 01:32:00,109.71,109.715,109.69,109.7,393500001.0
2007-09-07 01:33:00,109.7,109.7,109.67,109.7,213999999.0
2007-09-07 01:34:00,109.7,109.715,109.68,109.715,98900000.0
2007-09-07 01:35:00,109.715,109.72,109.68,109.7,231099997.0
2007-09-07 01:36:00,109.695,109.715,109.695,109.715,230800000.0
2007-09-07 01:37:00,109.7,109.71,109.68,109.68,226400003.0
2007-09-07 01:38:00,109.71,109.715,109.71,109.715,49100000.0
2007-09-07 01:39:00,109.71,109.71,109.7,109.7,55800000.0
2007-09-07 01:40:00,109.7,109.74,109.7,109.73,327400000.0
2007-09-07 01:41:00,109.73,109.73,109.71,109.71,85800000.0
2007-09-07 01:43:00,109.71,109.715,109.7,109.71,111600000.0
2007-09-07 01:44:00,109.7,109.71,109.68,109.68,185399999.0
2007-09-07 01:45:00,109.67,109.7,109.67,109.695,413000000.0
2007-09-07 01:46:00,109.69,109.695,109.68,109.695,256800000.0
2007-09-07 01:47:00,109.69,109.73,109.69,109.715,366900003.0
2007-09-07 01:48:00,109.71,109.725,109.7,109.71,429500003.0
2007-09-07 01:49:00,109.71,109.715,109.7,109.715,130000000.0
2007-09-07 01:50:00,109.715,109.725,109.71,109.715,142900000.0
2007-09-07 01:51:00,109.715,109.715,109.695,109.695,109200000.0
2007-09-07 01:52:00,109.69,109.69,109.66,109.69,122900000.0
2007-09-07 01:53:00,109.68,109.69,109.63,109.65,337899997.0
2007-09-07 01:54:00,109.65,109.66,109.595,109.62,362400000.0
2007-09-07 01:55:00,109.62,109.655,109.61,109.65,239500001.0
2007-09-07 01:56:00,109.65,109.68,109.65,109.66,238300000.0
2007-09-07 01:57:00,109.66,109.7,109.66,109.7,493599998.0
2007-09-07 01:58:00,109.695,109.71,109.68,109.705,280099997.0
2007-09-07 01:59:00,109.7,109.71,109.68,109.7,411599990.0
2007-09-07 02:00:00,109.7,109.73,109.685,109.71,360999994.0
2007-09-07 02:01:00,109.71,109.72,109.69,109.72,280200001.0
2007-09-07 02:02:00,109.72,109.725,109.685,109.69,301700000.0
2007-09-07 02:03:00,109.69,109.7,109.68,109.7,236300004.0
2007-09-07 02:04:00,109.7,109.705,109.7,109.7,96800000.0
2007-09-07 02:05:00,109.7,109.7,109.69,109.695,82300000.0
2007-09-07 02:06:00,109.69,109.69,109.64,109.64,652299996.0
2007-09-07 02:07:00,109.64,109.675,109.635,109.67,343399999.0
2007-09-07 02:08:00,109.67,109.675,109.66,109.66,94800000.0
2007-09-07 02:09:00,109.655,109.66,109.64,109.65,299499998.0
2007-09-07 02:10:00,109.63,109.665,109.63,109.64,359999996.0
2007-09-07 02:11:00,109.645,109.655,109.64,109.65,304699993.0
2007-09-07 02:12:00,109.65,109.65,109.62,109.625,191299995.0
2007-09-07 02:13:00,109.62,109.625,109.575,109.59,298199996.0
2007-09-07 02:14:00,109.59,109.6,109.59,109.6,196199996.0
2007-09-07 02:15:00,109.6,109.62,109.59,109.62,370099993.0
2007-09-07 02:16:00,109.61,109.64,109.61,109.63,629099988.0
2007-09-07 02:17:00,109.63,109.63,109.595,109.61,256399995.0
2007-09-07 02:18:00,109.61,109.62,109.61,109.615,151700000.0
2007-09-07 02:19:00,109.61,109.615,109.6,109.615,281199997.0
2007-09-07 02:20:00,109.62,109.64,109.62,109.64,237999997.0
2007-09-07 02:21:00,109.64,109.655,109.63,109.64,339700000.0
2007-09-07 02:22:00,109.64,109.65,109.63,109.645,392499996.0
2007-09-07 02:23:00,109.645,109.665,109.63,109.66,369300000.0
2007-09-07 02:24:00,109.66,109.66,109.645,109.645,59600000.0
2007-09-07 02:25:00,109.645,109.645,109.63,109.64,209499998.0
2007-09-07 02:26:00,109.645,109.65,109.64,109.64,335999996.0
2007-09-07 02:27:00,109.64,109.64,109.62,109.62,391799995.0
2007-09-07 02:28:00,109.63,109.63,109.615,109.62,41000000.0
2007-09-07 02:29:00,109.63,109.63,109.61,109.61,232699997.0
2007-09-07 02:30:00,109.61,109.61,109.58,109.58,441599999.0
2007-09-07 02:31:00,109.58,109.59,109.57,109.58,277299994.0
2007-09-07 02:32:00,109.58,109.59,109.57,109.59,297199998.0
2007-09-07 02:33:00,109.59,109.61,109.59,109.59,302599999.0
2007-09-07 02:34:00,109.59,109.605,109.59,109.59,219699999.0
2007-09-07 02:35:00,109.59,109.6,109.57,109.57,304799995.0
2007-09-07 02:36:00,109.57,109.6,109.57,109.6,575100009.0
2007-09-07 02:37:00,109.605,109.62,109.59,109.6,249600001.0
2007-09-07 02:38:00,109.61,109.61,109.6,109.6,106100000.0
2007-09-07 02:39:00,109.6,109.6,109.575,109.59,437000000.0
2007-09-07 02:40:00,109.59,109.59,109.56,109.56,789499994.0
2007-09-07 02:41:00,109.57,109.58,109.56,109.58,162300000.0
2007-09-07 02:42:00,109.575,109.585,109.57,109.585,199599999.0
2007-09-07 02:43:00,109.59,109.6,109.58,109.59,295600000.0
2007-09-07 02:44:00,109.59,109.59,109.585,109.59,79200000.0
2007-09-07 02:45:00,109.59,109.595,109.58,109.59,161499998.0
2007-09-07 02:46:00,109.595,109.62,109.58,109.58,500499999.0
2007-09-07 02:47:00,109.58,109.62,109.58,109.62,745099997.0
2007-09-07 02:48:00,109.625,109.65,109.61,109.63,885299998.0
2007-09-07 02:49:00,109.63,109.63,109.62,109.62,490799993.0
2007-09-07 02:50:00,109.62,109.635,109.605,109.62,451299998.0
2007-09-07 02:51:00,109.615,109.62,109.6,109.62,273700000.0
2007-09-07 02:52:00,109.62,109.63,109.61,109.62,352299996.0
2007-09-07 02:53:00,109.625,109.63,109.62,109.63,251699995.0
2007-09-07 02:54:00,109.63,109.665,109.63,109.665,322200001.0
2007-09-07 02:55:00,109.66,109.675,109.65,109.65,416399996.0
2007-09-07 02:56:00,109.66,109.665,109.65,109.66,199500000.0
2007-09-07 02:57:00,109.66,109.68,109.65,109.67,253799996.0
2007-09-07 02:58:00,109.675,109.7,109.66,109.67,637799995.0
2007-09-07 02:59:00,109.67,109.68,109.66,109.675,443899993.0
2007-09-07 03:00:00,109.675,109.68,109.67,109.675,81499998.0
2007-09-07 03:01:00,109.675,109.69,109.675,109.69,68900000.0
2007-09-07 03:02:00,109.69,109.69,109.66,109.67,185999998.0
2007-09-07 03:03:00,109.67,109.67,109.66,109.67,424599993.0
2007-09-07 03:04:00,109.675,109.68,109.65,109.655,415899994.0
2007-09-07 03:05:00,109.66,109.68,109.66,109.68,461099996.0
2007-09-07 03:06:00,109.68,109.68,109.67,109.68,112199999.0
2007-09-07 03:07:00,109.675,109.675,109.66,109.66,257299999.0
2007-09-07 03:08:00,109.66,109.665,109.655,109.66,329300004.0
2007-09-07 03:09:00,109.66,109.66,109.63,109.66,413499996.0
2007-09-07 03:10:00,109.66,109.66,109.64,109.66,459599985.0
2007-09-07 03:11:00,109.65,109.66,109.63,109.65,400599991.0
2007-09-07 03:12:00,109.65,109.65,109.64,109.65,205299994.0
2007-09-07 03:13:00,109.64,109.66,109.64,109.65,329399995.0
2007-09-07 03:14:00,109.65,109.65,109.64,109.645,178300001.0
2007-09-07 03:15:00,109.65,109.65,109.63,109.65,120000001.0
2007-09-07 03:16:00,109.645,109.65,109.64,109.64,93899997.0
2007-09-07 03:17:00,109.64,109.65,109.64,109.64,115599998.0
2007-09-07 03:18:00,109.64,109.65,109.63,109.64,468099999.0
2007-09-07 03:19:00,109.64,109.65,109.64,109.64,214500001.0
2007-09-07 03:20:00,109.63,109.63,109.61,109.62,353700000.0
2007-09-07 03:21:00,109.62,109.62,109.58,109.59,562299994.0
2007-09-07 03:22:00,109.59,109.61,109.55,109.59,827599995.0
2007-09-07 03:23:00,109.59,109.59,109.57,109.575,163500000.0
2007-09-07 03:24:00,109.575,109.575,109.55,109.55,179600000.0
2007-09-07 03:25:00,109.55,109.55,109.49,109.51,889900003.0
2007-09-07 03:26:00,109.51,109.535,109.5,109.525,467099999.0
2007-09-07 03:27:00,109.52,109.52,109.495,109.5,463500002.0
2007-09-07 03:28:00,109.5,109.51,109.495,109.495,651300002.0
2007-09-07 03:29:00,109.495,109.51,109.47,109.47,706200016.0
2007-09-07 03:30:00,109.485,109.5,109.475,109.5,552600001.0
2007-09-07 03:31:00,109.495,109.5,109.495,109.5,226200000.0
2007-09-07 03:32:00,109.5,109.545,109.5,109.535,817300003.0
2007-09-07 03:33:00,109.54,109.565,109.535,109.565,915500008.0
2007-09-07 03:34:00,109.565,109.565,109.555,109.555,288100000.0
2007-09-07 03:35:00,109.555,109.555,109.55,109.55,602299997.0
2007-09-07 03:36:00,109.555,109.565,109.555,109.555,393299997.0
2007-09-07 03:37:00,109.555,109.555,109.555,109.555,28800000.0
2007-09-07 03:38:00,109.56,109.565,109.55,109.55,158600001.0
2007-09-07 03:39:00,109.55,109.55,109.53,109.54,411099993.0
2007-09-07 03:40:00,109.535,109.535,109.5,109.5,532499984.0
2007-09-07 03:41:00,109.5,109.51,109.49,109.49,476999988.0
2007-09-07 03:42:00,109.5,109.53,109.49,109.52,273099996.0
2007-09-07 03:43:00,109.52,109.52,109.515,109.52,96800000.0
2007-09-07 03:44:00,109.52,109.52,109.49,109.495,405599998.0
2007-09-07 03:45:00,109.5,109.5,109.47,109.47,370300002.0
2007-09-07 03:46:00,109.47,109.5,109.47,109.485,492000000.0
2007-09-07 03:47:00,109.49,109.49,109.48,109.48,108600000.0
2007-09-07 03:48:00,109.48,109.485,109.445,109.45,505099999.0
2007-09-07 03:49:00,109.44,109.46,109.44,109.46,434700002.0
2007-09-07 03:50:00,109.46,109.47,109.45,109.47,457099998.0
2007-09-07 03:51:00,109.465,109.475,109.45,109.47,404000001.0
2007-09-07 03:52:00,109.47,109.47,109.455,109.455,159400000.0
2007-09-07 03:53:00,109.46,109.46,109.425,109.435,377400003.0
2007-09-07 03:54:00,109.43,109.44,109.41,109.43,505999999.0
2007-09-07 03:55:00,109.44,109.445,109.43,109.43,291499994.0
2007-09-07 03:56:00,109.42,109.43,109.41,109.41,248600000.0
2007-09-07 03:57:00,109.41,109.425,109.41,109.42,351299999.0
2007-09-07 03:58:00,109.42,109.43,109.405,109.43,548999997.0
2007-09-07 03:59:00,109.43,109.43,109.41,109.41,258499999.0
2007-09-07 04:00:00,109.41,109.44,109.39,109.435,811499990.0
2007-09-07 04:01:00,109.43,109.43,109.41,109.42,382499998.0
2007-09-07 04:02:00,109.42,109.445,109.42,109.44,147299999.0
2007-09-07 04:03:00,109.44,109.45,109.44,109.44,199099998.0
2007-09-07 04:04:00,109.45,109.46,109.43,109.455,763399990.0
2007-09-07 04:05:00,109.45,109.465,109.445,109.45,401299990.0
2007-09-07 04:06:00,109.455,109.46,109.42,109.435,701799990.0
2007-09-07 04:07:00,109.435,109.44,109.4,109.42,855599999.0
2007-09-07 04:08:00,109.415,109.415,109.4,109.415,240800000.0
2007-09-07 04:09:00,109.41,109.425,109.41,109.42,221200000.0
2007-09-07 04:10:00,109.42,109.44,109.42,109.425,218500000.0
2007-09-07 04:11:00,109.42,109.425,109.39,109.4,500799989.0
2007-09-07 04:12:00,109.41,109.415,109.39,109.395,472399997.0
2007-09-07 04:13:00,109.4,109.4,109.39,109.4,195399999.0
2007-09-07 04:14:00,109.405,109.42,109.39,109.41,222500002.0
2007-09-07 04:15:00,109.42,109.425,109.39,109.395,608499991.0
2007-09-07 04:16:00,109.4,109.4,109.39,109.395,190400000.0
2007-09-07 04:17:00,109.39,109.39,109.355,109.355,552599998.0
2007-09-07 04:18:00,109.355,109.395,109.34,109.37,529300001.0
2007-09-07 04:19:00,109.38,109.4,109.38,109.4,349999995.0
2007-09-07 04:20:00,109.4,109.4,109.39,109.39,212300000.0
2007-09-07 04:21:00,109.38,109.38,109.375,109.38,81800000.0
2007-09-07 04:22:00,109.38,109.39,109.375,109.39,428700000.0
2007-09-07 04:23:00,109.39,109.4,109.38,109.39,519699995.0
2007-09-07 04:24:00,109.395,109.395,109.39,109.39,122299995.0
2007-09-07 04:25:00,109.39,109.39,109.38,109.39,111399995.0
2007-09-07 04:26:00,109.38,109.4,109.38,109.39,277999996.0
2007-09-07 04:27:00,109.39,109.39,109.385,109.385,67300000.0
2007-09-07 04:28:00,109.39,109.39,109.35,109.39,309400000.0
2007-09-07 04:29:00,109.39,109.4,109.375,109.38,329000000.0
2007-09-07 04:30:00,109.38,109.385,109.365,109.37,220000000.0
2007-09-07 04:31:00,109.37,109.38,109.365,109.365,121200000.0
2007-09-07 04:32:00,109.36,109.375,109.36,109.375,124099999.0
2007-09-07 04:33:00,109.38,109.41,109.37,109.41,632699986.0
2007-09-07 04:34:00,109.4,109.41,109.4,109.4,296299994.0
2007-09-07 04:35:00,109.4,109.4,109.39,109.4,156799998.0
2007-09-07 04:36:00,109.4,109.4,109.39,109.4,100699999.0
2007-09-07 04:37:00,109.4,109.405,109.37,109.375,222200000.0
2007-09-07 04:38:00,109.375,109.38,109.365,109.375,163800000.0
2007-09-07 04:39:00,109.38,109.395,109.38,109.38,417100001.0
2007-09-07 04:40:00,109.39,109.39,109.38,109.39,96300002.0
2007-09-07 04:41:00,109.39,109.395,109.385,109.39,123400000.0
2007-09-07 04:42:00,109.39,109.4,109.38,109.4,204699998.0
2007-09-07 04:43:00,109.4,109.415,109.39,109.415,97500000.0
2007-09-07 04:44:00,109.415,109.425,109.41,109.425,268800000.0
2007-09-07 04:45:00,109.42,109.45,109.405,109.44,249600000.0
2007-09-07 04:46:00,109.44,109.45,109.41,109.41,414700000.0
2007-09-07 04:47:00,109.41,109.42,109.38,109.42,418099997.0
2007-09-07 04:48:00,109.43,109.43,109.4,109.4,118300000.0
2007-09-07 04:49:00,109.4,109.415,109.39,109.39,354399999.0
2007-09-07 04:50:00,109.39,109.415,109.39,109.405,349699999.0
2007-09-07 04:51:00,109.42,109.42,109.39,109.42,224200000.0
2007-09-07 04:52:00,109.41,109.44,109.41,109.44,277700002.0
2007-09-07 04:53:00,109.435,109.45,109.43,109.45,140400000.0
2007-09-07 04:54:00,109.445,109.46,109.41,109.425,670199996.0
2007-09-07 04:55:00,109.43,109.43,109.4,109.42,455400000.0
2007-09-07 04:56:00,109.42,109.42,109.42,109.42,30900000.0
2007-09-07 04:57:00,109.42,109.43,109.41,109.42,393700006.0
2007-09-07 04:58:00,109.425,109.425,109.42,109.42,41400000.0
2007-09-07 04:59:00,109.43,109.445,109.42,109.43,334099998.0
2007-09-07 05:00:00,109.43,109.44,109.43,109.43,276699996.0
2007-09-07 05:01:00,109.43,109.45,109.42,109.445,411500003.0
2007-09-07 05:02:00,109.445,109.45,109.44,109.44,127800001.0
2007-09-07 05:03:00,109.455,109.46,109.45,109.45,59700000.0
2007-09-07 05:04:00,109.455,109.455,109.44,109.45,188700000.0
2007-09-07 05:05:00,109.45,109.45,109.425,109.445,130100000.0
2007-09-07 05:06:00,109.45,109.46,109.45,109.45,232300000.0
2007-09-07 05:07:00,109.44,109.45,109.44,109.45,110599998.0
2007-09-07 05:08:00,109.45,109.46,109.45,109.455,89400000.0
2007-09-07 05:09:00,109.46,109.46,109.435,109.435,63800000.0
2007-09-07 05:10:00,109.42,109.43,109.39,109.39,424899996.0
2007-09-07 05:11:00,109.39,109.39,109.37,109.39,125099999.0
2007-09-07 05:12:00,109.37,109.39,109.37,109.375,400699999.0
2007-09-07 05:13:00,109.38,109.38,109.37,109.38,185099998.0
2007-09-07 05:14:00,109.38,109.38,109.36,109.37,272699996.0
2007-09-07 05:15:00,109.37,109.41,109.37,109.38,511999999.0
2007-09-07 05:16:00,109.38,109.39,109.36,109.36,725999997.0
2007-09-07 05:17:00,109.36,109.39,109.36,109.37,346899999.0
2007-09-07 05:18:00,109.36,109.37,109.36,109.37,62100000.0
2007-09-07 05:19:00,109.36,109.37,109.36,109.36,192999993.0
2007-09-07 05:20:00,109.36,109.39,109.36,109.39,378299994.0
2007-09-07 05:22:00,109.39,109.39,109.39,109.39,52000000.0
2007-09-07 05:23:00,109.39,109.39,109.355,109.36,513699996.0
2007-09-07 05:24:00,109.36,109.38,109.36,109.37,679199997.0
2007-09-07 05:25:00,109.37,109.375,109.365,109.365,178400000.0
2007-09-07 05:26:00,109.36,109.36,109.34,109.345,226400000.0
2007-09-07 05:27:00,109.36,109.365,109.33,109.34,278999997.0
2007-09-07 05:28:00,109.345,109.355,109.33,109.34,154700000.0
2007-09-07 05:29:00,109.33,109.36,109.33,109.34,224099999.0
2007-09-07 05:30:00,109.34,109.345,109.32,109.33,329900000.0
2007-09-07 05:31:00,109.335,109.335,109.31,109.31,138900000.0
2007-09-07 05:32:00,109.32,109.32,109.3,109.305,305300002.0
2007-09-07 05:33:00,109.31,109.33,109.3,109.33,404300001.0
2007-09-07 05:34:00,109.33,109.33,109.325,109.33,267000000.0
2007-09-07 05:35:00,109.335,109.35,109.32,109.33,308700000.0
2007-09-07 05:36:00,109.32,109.33,109.3,109.31,280300002.0
2007-09-07 05:37:00,109.31,109.33,109.295,109.33,593400003.0
2007-09-07 05:38:00,109.325,109.325,109.31,109.32,110999998.0
2007-09-07 05:39:00,109.32,109.335,109.32,109.32,222200000.0
2007-09-07 05:40:00,109.33,109.34,109.325,109.34,177100000.0
2007-09-07 05:41:00,109.35,109.35,109.34,109.34,128800000.0
2007-09-07 05:42:00,109.34,109.35,109.34,109.34,219599999.0
2007-09-07 05:43:00,109.34,109.35,109.335,109.35,394399997.0
2007-09-07 05:44:00,109.35,109.35,109.33,109.345,153199997.0
2007-09-07 05:45:00,109.345,109.345,109.335,109.34,242999998.0
2007-09-07 05:46:00,109.34,109.34,109.31,109.32,112300000.0
2007-09-07 05:47:00,109.31,109.325,109.31,109.32,123200000.0
2007-09-07 05:48:00,109.32,109.325,109.32,109.32,45400000.0
2007-09-07 05:49:00,109.32,109.325,109.31,109.325,42600000.0
2007-09-07 05:50:00,109.32,109.32,109.28,109.28,210400000.0
2007-09-07 05:51:00,109.29,109.305,109.27,109.3,424700000.0
2007-09-07 05:52:00,109.295,109.305,109.26,109.27,512899999.0
2007-09-07 05:53:00,109.27,109.28,109.245,109.265,525099995.0
2007-09-07 05:54:00,109.265,109.265,109.21,109.22,482600000.0
2007-09-07 05:55:00,109.21,109.24,109.2,109.21,920299993.0
2007-09-07 05:56:00,109.21,109.26,109.21,109.26,951599992.0
2007-09-07 05:57:00,109.27,109.27,109.25,109.25,316999998.0
2007-09-07 05:58:00,109.25,109.28,109.24,109.27,607500003.0
2007-09-07 05:59:00,109.27,109.28,109.27,109.28,141000000.0
2007-09-07 06:00:00,109.28,109.29,109.26,109.26,796499993.0
2007-09-07 06:01:00,109.26,109.27,109.25,109.25,364999998.0
2007-09-07 06:02:00,109.25,109.27,109.25,109.26,245100000.0
2007-09-07 06:03:00,109.26,109.28,109.25,109.27,420400000.0
2007-09-07 06:04:00,109.28,109.28,109.27,109.28,96599999.0
2007-09-07 06:05:00,109.28,109.29,109.265,109.28,441799999.0
2007-09-07 06:06:00,109.28,109.28,109.23,109.25,589000000.0
2007-09-07 06:07:00,109.25,109.27,109.24,109.27,279899994.0
2007-09-07 06:08:00,109.27,109.27,109.26,109.27,286800001.0
2007-09-07 06:09:00,109.27,109.27,109.25,109.27,294100002.0
2007-09-07 06:10:00,109.29,109.29,109.27,109.275,114000000.0
2007-09-07 06:11:00,109.275,109.29,109.27,109.29,465199997.0
2007-09-07 06:12:00,109.28,109.29,109.275,109.285,289800000.0
2007-09-07 06:13:00,109.29,109.31,109.28,109.305,336600002.0
2007-09-07 06:14:00,109.305,109.33,109.3,109.31,451400001.0
2007-09-07 06:15:00,109.31,109.31,109.305,109.305,423800000.0
2007-09-07 06:16:00,109.3,109.305,109.3,109.305,387600000.0
2007-09-07 06:17:00,109.305,109.305,109.29,109.29,287899998.0
2007-09-07 06:18:00,109.295,109.295,109.29,109.295,152000000.0
2007-09-07 06:19:00,109.295,109.305,109.295,109.3,79100000.0
2007-09-07 06:20:00,109.295,109.3,109.295,109.295,28800000.0
2007-09-07 06:21:00,109.28,109.29,109.26,109.28,356000000.0
2007-09-07 06:22:00,109.27,109.315,109.27,109.315,748299999.0
2007-09-07 06:23:00,109.315,109.35,109.315,109.34,764399994.0
2007-09-07 06:24:00,109.34,109.34,109.305,109.31,253399998.0
2007-09-07 06:25:00,109.32,109.32,109.3,109.31,348699996.0
2007-09-07 06:26:00,109.31,109.34,109.31,109.335,592700002.0
2007-09-07 06:27:00,109.33,109.33,109.29,109.295,834499995.0
2007-09-07 06:28:00,109.3,109.3,109.28,109.3,679399996.0
2007-09-07 06:29:00,109.3,109.31,109.29,109.3,837899983.0
2007-09-07 06:30:00,109.31,109.31,109.3,109.3,194500000.0
2007-09-07 06:31:00,109.295,109.295,109.285,109.285,267800000.0
2007-09-07 06:32:00,109.29,109.29,109.28,109.285,471099999.0
2007-09-07 06:33:00,109.285,109.285,109.27,109.27,476400000.0
2007-09-07 06:34:00,109.275,109.275,109.27,109.275,109099998.0
2007-09-07 06:35:00,109.275,109.275,109.25,109.25,411099996.0
2007-09-07 06:36:00,109.25,109.26,109.24,109.26,496499994.0
2007-09-07 06:37:00,109.26,109.26,109.235,109.25,471700005.0
2007-09-07 06:38:00,109.25,109.28,109.24,109.26,515699999.0
2007-09-07 06:39:00,109.26,109.29,109.26,109.28,647200004.0
2007-09-07 06:40:00,109.28,109.28,109.25,109.28,137899998.0
2007-09-07 06:41:00,109.28,109.28,109.27,109.27,48900000.0
2007-09-07 06:42:00,109.26,109.26,109.22,109.22,555299996.0
2007-09-07 06:43:00,109.21,109.21,109.19,109.21,823600000.0
2007-09-07 06:44:00,109.2,109.21,109.2,109.21,513800000.0
2007-09-07 06:45:00,109.205,109.21,109.2,109.21,377500000.0
2007-09-07 06:46:00,109.21,109.22,109.195,109.195,433799999.0
2007-09-07 06:47:00,109.195,109.21,109.19,109.21,809999990.0
2007-09-07 06:48:00,109.21,109.22,109.2,109.22,350500002.0
2007-09-07 06:49:00,109.22,109.24,109.21,109.23,862000005.0
2007-09-07 06:50:00,109.23,109.24,109.21,109.23,743699989.0
2007-09-07 06:51:00,109.23,109.25,109.23,109.25,431199993.0
2007-09-07 06:52:00,109.245,109.26,109.24,109.24,572399995.0
2007-09-07 06:53:00,109.255,109.26,109.23,109.25,718899993.0
2007-09-07 06:54:00,109.25,109.26,109.24,109.26,547399994.0
2007-09-07 06:55:00,109.26,109.26,109.25,109.25,356799992.0
2007-09-07 06:56:00,109.25,109.27,109.24,109.26,442800000.0
2007-09-07 06:57:00,109.26,109.26,109.22,109.23,317700001.0
2007-09-07 06:58:00,109.24,109.24,109.21,109.23,350399999.0
2007-09-07 06:59:00,109.23,109.24,109.22,109.22,567400000.0
2007-09-07 07:00:00,109.225,109.24,109.21,109.24,550000004.0
2007-09-07 07:01:00,109.24,109.25,109.23,109.24,426999999.0
2007-09-07 07:02:00,109.24,109.245,109.22,109.22,425399991.0
2007-09-07 07:03:00,109.21,109.21,109.21,109.21,132500000.0
2007-09-07 07:04:00,109.21,109.22,109.2,109.22,236199995.0
2007-09-07 07:05:00,109.215,109.24,109.21,109.23,321499997.0
2007-09-07 07:06:00,109.23,109.24,109.22,109.24,545699992.0
2007-09-07 07:07:00,109.24,109.24,109.24,109.24,33700000.0
2007-09-07 07:08:00,109.24,109.25,109.22,109.25,276000000.0
2007-09-07 07:09:00,109.25,109.255,109.23,109.24,341900000.0
2007-09-07 07:10:00,109.24,109.245,109.22,109.23,240200001.0
2007-09-07 07:11:00,109.23,109.245,109.22,109.245,736599991.0
2007-09-07 07:12:00,109.25,109.25,109.24,109.24,224499999.0
2007-09-07 07:13:00,109.24,109.27,109.24,109.24,472999999.0
2007-09-07 07:14:00,109.27,109.27,109.24,109.255,489399999.0
2007-09-07 07:15:00,109.25,109.26,109.25,109.255,93599998.0
2007-09-07 07:16:00,109.27,109.27,109.27,109.27,31600000.0
2007-09-07 07:17:00,109.265,109.28,109.25,109.25,226699998.0
2007-09-07 07:18:00,109.26,109.275,109.26,109.265,140199997.0
2007-09-07 07:19:00,109.25,109.27,109.24,109.25,451800001.0
2007-09-07 07:20:00,109.245,109.26,109.24,109.25,369500000.0
2007-09-07 07:21:00,109.25,109.3,109.24,109.28,899599999.0
2007-09-07 07:22:00,109.28,109.285,109.27,109.27,481199996.0
2007-09-07 07:23:00,109.27,109.27,109.24,109.265,597099997.0
2007-09-07 07:24:00,109.26,109.265,109.23,109.25,859399990.0
2007-09-07 07:25:00,109.25,109.26,109.25,109.26,431900007.0
2007-09-07 07:26:00,109.26,109.3,109.26,109.28,449900007.0
2007-09-07 07:27:00,109.29,109.3,109.275,109.3,597300001.0
2007-09-07 07:28:00,109.3,109.32,109.29,109.31,607899996.0
2007-09-07 07:29:00,109.315,109.37,109.31,109.35,846800005.0
2007-09-07 07:30:00,109.345,109.35,109.335,109.34,141700000.0
2007-09-07 07:31:00,109.345,109.345,109.32,109.32,442099998.0
2007-09-07 07:32:00,109.33,109.34,109.32,109.33,479299997.0
2007-09-07 07:33:00,109.33,109.36,109.325,109.35,477599998.0
2007-09-07 07:34:00,109.36,109.37,109.35,109.355,193800000.0
2007-09-07 07:35:00,109.36,109.36,109.355,109.355,21600000.0
2007-09-07 07:36:00,109.35,109.355,109.34,109.355,94199999.0
2007-09-07 07:37:00,109.36,109.41,109.35,109.38,636199998.0
2007-09-07 07:38:00,109.38,109.41,109.38,109.41,552200006.0
2007-09-07 07:39:00,109.42,109.44,109.395,109.44,567699999.0
2007-09-07 07:40:00,109.44,109.45,109.42,109.445,528399989.0
2007-09-07 07:41:00,109.445,109.46,109.44,109.46,211399997.0
2007-09-07 07:42:00,109.46,109.49,109.45,109.49,904499995.0
2007-09-07 07:43:00,109.49,109.49,109.45,109.46,633299995.0
2007-09-07 07:44:00,109.46,109.46,109.45,109.45,230499997.0
2007-09-07 07:45:00,109.45,109.45,109.44,109.45,171799997.0
2007-09-07 07:46:00,109.45,109.45,109.435,109.435,687399998.0
2007-09-07 07:47:00,109.435,109.44,109.41,109.41,371900004.0
2007-09-07 07:48:00,109.41,109.44,109.37,109.395,824299993.0
2007-09-07 07:49:00,109.39,109.4,109.38,109.4,56299999.0
2007-09-07 07:50:00,109.4,109.42,109.4,109.41,312400000.0
2007-09-07 07:51:00,109.41,109.42,109.4,109.42,116300002.0
2007-09-07 07:52:00,109.42,109.425,109.41,109.425,114300000.0
2007-09-07 07:53:00,109.425,109.43,109.41,109.41,434000002.0
2007-09-07 07:54:00,109.41,109.415,109.4,109.41,358399995.0
2007-09-07 07:55:00,109.41,109.41,109.38,109.38,408399989.0
2007-09-07 07:56:00,109.385,109.39,109.35,109.38,350899997.0
2007-09-07 07:57:00,109.385,109.385,109.36,109.36,461999987.0
2007-09-07 07:58:00,109.36,109.36,109.33,109.34,708399999.0
2007-09-07 07:59:00,109.345,109.355,109.34,109.35,476800001.0
2007-09-07 08:00:00,109.36,109.36,109.33,109.36,721000005.0
2007-09-07 08:01:00,109.365,109.37,109.35,109.36,799499998.0
2007-09-07 08:02:00,109.36,109.385,109.36,109.37,569499999.0
2007-09-07 08:03:00,109.36,109.37,109.34,109.345,530499999.0
2007-09-07 08:04:00,109.35,109.35,109.3,109.3,751199993.0
2007-09-07 08:05:00,109.31,109.32,109.3,109.32,128600001.0
2007-09-07 08:06:00,109.32,109.33,109.31,109.32,467800003.0
2007-09-07 08:07:00,109.33,109.35,109.32,109.345,309799994.0
2007-09-07 08:08:00,109.34,109.36,109.33,109.35,562499994.0
2007-09-07 08:09:00,109.35,109.355,109.29,109.34,895699983.0
2007-09-07 08:10:00,109.34,109.375,109.34,109.355,716600000.0
2007-09-07 08:11:00,109.355,109.36,109.32,109.34,915099995.0
2007-09-07 08:12:00,109.33,109.34,109.32,109.325,354399996.0
2007-09-07 08:13:00,109.33,109.34,109.33,109.34,204600000.0
2007-09-07 08:14:00,109.34,109.34,109.33,109.34,213599999.0
2007-09-07 08:15:00,109.33,109.34,109.31,109.32,160300000.0
2007-09-07 08:16:00,109.32,109.33,109.31,109.31,20700000.0
2007-09-07 08:18:00,109.3,109.31,109.3,109.31,53199999.0
2007-09-07 08:19:00,109.29,109.31,109.29,109.31,643800011.0
2007-09-07 08:20:00,109.32,109.32,109.29,109.31,420000004.0
2007-09-07 08:21:00,109.3,109.32,109.3,109.305,276700006.0
2007-09-07 08:22:00,109.31,109.31,109.31,109.31,73000000.0
2007-09-07 08:23:00,109.31,109.31,109.295,109.3,242800001.0
2007-09-07 08:24:00,109.3,109.3,109.3,109.3,63200000.0
2007-09-07 08:25:00,109.3,109.305,109.28,109.3,404200000.0
2007-09-07 08:26:00,109.3,109.305,109.29,109.3,145900000.0
2007-09-07 08:27:00,109.305,109.305,109.305,109.305,21600000.0
2007-09-07 08:28:00,109.305,109.305,109.28,109.305,59900000.0
2007-09-07 08:29:00,109.305,109.305,109.27,109.27,673399993.0
2007-09-07 08:30:00,109.275,109.295,109.27,109.29,637699999.0
2007-09-07 08:31:00,109.29,109.33,109.29,109.33,419299998.0
2007-09-07 08:32:00,109.325,109.325,109.31,109.325,185400000.0
2007-09-07 08:33:00,109.31,109.38,109.28,109.375,940700006.0
2007-09-07 08:34:00,109.38,109.395,109.37,109.395,486200003.0
2007-09-07 08:35:00,109.4,109.405,109.385,109.395,279400003.0
2007-09-07 08:36:00,109.39,109.4,109.37,109.4,536399998.0
2007-09-07 08:37:00,109.4,109.405,109.39,109.405,349399996.0
2007-09-07 08:38:00,109.42,109.45,109.405,109.405,1067599988.0
2007-09-07 08:39:00,109.41,109.43,109.4,109.4,940100029.0
2007-09-07 08:40:00,109.42,109.425,109.41,109.42,393900003.0
2007-09-07 08:41:00,109.42,109.475,109.4,109.46,1383300006.0
2007-09-07 08:42:00,109.46,109.46,109.42,109.44,121300000.0
2007-09-07 08:43:00,109.45,109.46,109.44,109.44,241800001.0
2007-09-07 08:44:00,109.44,109.44,109.425,109.425,218700000.0
2007-09-07 08:45:00,109.42,109.42,109.35,109.35,619400002.0
2007-09-07 08:46:00,109.36,109.395,109.36,109.38,438200000.0
2007-09-07 08:47:00,109.38,109.39,109.36,109.37,550500000.0
2007-09-07 08:48:00,109.37,109.38,109.36,109.375,414099996.0
2007-09-07 08:49:00,109.375,109.385,109.355,109.37,506700005.0
2007-09-07 08:50:00,109.38,109.38,109.37,109.37,298800004.0
2007-09-07 08:51:00,109.37,109.38,109.36,109.375,140000000.0
2007-09-07 08:52:00,109.375,109.38,109.36,109.37,138500001.0
2007-09-07 08:53:00,109.37,109.375,109.365,109.37,184800000.0
2007-09-07 08:54:00,109.37,109.375,109.35,109.375,135200000.0
2007-09-07 08:55:00,109.375,109.375,109.34,109.35,769099992.0
2007-09-07 08:56:00,109.34,109.36,109.34,109.36,559700001.0
2007-09-07 08:57:00,109.36,109.37,109.36,109.365,38400000.0
2007-09-07 08:58:00,109.36,109.38,109.34,109.355,321700002.0
2007-09-07 08:59:00,109.355,109.37,109.34,109.36,431300000.0
2007-09-07 09:00:00,109.36,109.375,109.35,109.375,484700005.0
2007-09-07 09:01:00,109.375,109.375,109.37,109.37,176700000.0
2007-09-07 09:02:00,109.36,109.41,109.36,109.4,783699995.0
2007-09-07 09:03:00,109.4,109.41,109.38,109.39,369599999.0
2007-09-07 09:04:00,109.39,109.4,109.39,109.4,279999991.0
2007-09-07 09:05:00,109.4,109.42,109.4,109.4,321199997.0
2007-09-07 09:06:00,109.4,109.44,109.4,109.42,1330499998.0
2007-09-07 09:07:00,109.415,109.42,109.39,109.4,583499999.0
2007-09-07 09:08:00,109.4,109.4,109.38,109.38,305400000.0
2007-09-07 09:09:00,109.39,109.4,109.39,109.39,216500002.0
2007-09-07 09:10:00,109.4,109.4,109.37,109.39,426900007.0
2007-09-07 09:11:00,109.38,109.38,109.36,109.37,162000000.0
2007-09-07 09:12:00,109.37,109.38,109.36,109.36,124699999.0
2007-09-07 09:13:00,109.36,109.37,109.36,109.36,63900000.0
2007-09-07 09:14:00,109.36,109.37,109.35,109.36,139300000.0
2007-09-07 09:15:00,109.35,109.36,109.33,109.34,92900001.0
2007-09-07 09:16:00,109.34,109.34,109.29,109.31,291499999.0
2007-09-07 09:17:00,109.3,109.3,109.24,109.24,614899998.0
2007-09-07 09:18:00,109.23,109.23,109.14,109.19,1479300003.0
2007-09-07 09:19:00,109.2,109.25,109.15,109.22,1130100009.0
2007-09-07 09:20:00,109.22,109.23,109.14,109.19,1178200002.0
2007-09-07 09:21:00,109.19,109.22,109.17,109.21,768000002.0
2007-09-07 09:22:00,109.2,109.265,109.2,109.22,726500002.0
2007-09-07 09:23:00,109.22,109.23,109.2,109.2,726000000.0
2007-09-07 09:24:00,109.21,109.23,109.18,109.23,639100010.0
2007-09-07 09:25:00,109.22,109.22,109.18,109.19,701300008.0
2007-09-07 09:26:00,109.18,109.23,109.145,109.21,636900004.0
2007-09-07 09:27:00,109.21,109.23,109.17,109.19,642600001.0
2007-09-07 09:28:00,109.19,109.22,109.18,109.2,429099999.0
2007-09-07 09:29:00,109.2,109.25,109.2,109.25,513900000.0
2007-09-07 09:30:00,109.23,109.25,109.21,109.21,208100000.0
2007-09-07 09:31:00,109.23,109.25,109.21,109.22,368999999.0
2007-09-07 09:32:00,109.22,109.25,109.22,109.25,194599999.0
2007-09-07 09:33:00,109.24,109.25,109.2,109.205,654200000.0
2007-09-07 09:34:00,109.21,109.24,109.205,109.215,245100000.0
2007-09-07 09:35:00,109.22,109.27,109.22,109.26,213900000.0
2007-09-07 09:36:00,109.26,109.27,109.23,109.27,529999999.0
2007-09-07 09:37:00,109.28,109.28,109.24,109.25,280299998.0
2007-09-07 09:38:00,109.25,109.28,109.25,109.25,254999994.0
2007-09-07 09:39:00,109.25,109.32,109.25,109.31,332300002.0
2007-09-07 09:40:00,109.31,109.31,109.28,109.3,517700007.0
2007-09-07 09:41:00,109.31,109.34,109.3,109.3,539500000.0
2007-09-07 09:42:00,109.3,109.32,109.28,109.29,248400000.0
2007-09-07 09:43:00,109.29,109.3,109.27,109.29,326100001.0
2007-09-07 09:44:00,109.29,109.29,109.255,109.27,513700006.0
2007-09-07 09:45:00,109.27,109.28,109.26,109.27,491900004.0
2007-09-07 09:46:00,109.28,109.3,109.28,109.28,700300006.0
2007-09-07 09:47:00,109.29,109.3,109.28,109.29,103100000.0
2007-09-07 09:48:00,109.29,109.31,109.29,109.29,426700000.0
2007-09-07 09:49:00,109.3,109.3,109.28,109.29,202300000.0
2007-09-07 09:50:00,109.29,109.29,109.255,109.27,146400002.0
2007-09-07 09:51:00,109.27,109.31,109.255,109.31,735800007.0
2007-09-07 09:52:00,109.31,109.34,109.31,109.32,206300001.0
2007-09-07 09:53:00,109.34,109.41,109.33,109.38,888600004.0
2007-09-07 09:54:00,109.37,109.48,109.37,109.455,1332599993.0
2007-09-07 09:55:00,109.46,109.52,109.4,109.51,1441599993.0
2007-09-07 09:56:00,109.52,109.54,109.48,109.49,1274300001.0
2007-09-07 09:57:00,109.49,109.49,109.45,109.49,359000001.0
2007-09-07 09:58:00,109.48,109.49,109.41,109.45,400700000.0
2007-09-07 09:59:00,109.45,109.45,109.44,109.45,69500000.0
2007-09-07 10:00:00,109.45,109.48,109.43,109.45,404100001.0
2007-09-07 10:01:00,109.45,109.46,109.425,109.44,553900003.0
2007-09-07 10:02:00,109.43,109.44,109.43,109.43,81500000.0
2007-09-07 10:03:00,109.42,109.43,109.42,109.43,154099998.0
2007-09-07 10:04:00,109.43,109.43,109.41,109.41,126200000.0
2007-09-07 10:05:00,109.41,109.45,109.41,109.43,265500000.0
2007-09-07 10:06:00,109.43,109.45,109.43,109.45,210400000.0
2007-09-07 10:07:00,109.45,109.49,109.45,109.48,561900000.0
2007-09-07 10:08:00,109.49,109.49,109.46,109.47,245000000.0
2007-09-07 10:09:00,109.465,109.5,109.46,109.5,356100000.0
2007-09-07 10:10:00,109.5,109.5,109.47,109.47,547399988.0
2007-09-07 10:11:00,109.49,109.5,109.47,109.47,171699997.0
2007-09-07 10:12:00,109.5,109.5,109.46,109.5,352000000.0
2007-09-07 10:13:00,109.49,109.5,109.46,109.465,303999998.0
2007-09-07 10:14:00,109.47,109.49,109.465,109.47,322500000.0
2007-09-07 10:15:00,109.47,109.48,109.42,109.42,200100000.0
2007-09-07 10:16:00,109.42,109.47,109.42,109.46,125600000.0
2007-09-07 10:17:00,109.46,109.47,109.43,109.47,398899997.0
2007-09-07 10:18:00,109.47,109.51,109.47,109.49,196099998.0
2007-09-07 10:19:00,109.49,109.49,109.47,109.47,115800000.0
2007-09-07 10:20:00,109.47,109.48,109.46,109.48,236899998.0
2007-09-07 10:21:00,109.48,109.49,109.45,109.46,349900000.0
2007-09-07 10:22:00,109.46,109.47,109.44,109.44,171700001.0
2007-09-07 10:23:00,109.45,109.46,109.45,109.46,96800000.0
2007-09-07 10:24:00,109.46,109.46,109.46,109.46,26400000.0
2007-09-07 10:25:00,109.47,109.5,109.47,109.49,560599999.0
2007-09-07 10:26:00,109.49,109.5,109.49,109.49,459900001.0
2007-09-07 10:27:00,109.49,109.52,109.49,109.5,357499999.0
2007-09-07 10:28:00,109.5,109.51,109.49,109.5,202499998.0
2007-09-07 10:29:00,109.5,109.5,109.44,109.44,769900000.0
2007-09-07 10:30:00,109.45,109.48,109.45,109.48,252000000.0
2007-09-07 10:31:00,109.48,109.48,109.45,109.46,390799997.0
2007-09-07 10:32:00,109.47,109.49,109.47,109.48,236000000.0
2007-09-07 10:33:00,109.48,109.49,109.47,109.47,179000000.0
2007-09-07 10:34:00,109.48,109.48,109.45,109.46,417999995.0
2007-09-07 10:35:00,109.46,109.47,109.44,109.46,314800000.0
2007-09-07 10:36:00,109.46,109.46,109.44,109.44,442399999.0
2007-09-07 10:37:00,109.44,109.45,109.44,109.44,208100001.0
2007-09-07 10:38:00,109.44,109.45,109.43,109.45,580500004.0
2007-09-07 10:39:00,109.45,109.48,109.43,109.455,512000003.0
2007-09-07 10:40:00,109.45,109.49,109.44,109.455,457200007.0
2007-09-07 10:41:00,109.45,109.5,109.42,109.47,834600000.0
2007-09-07 10:42:00,109.475,109.49,109.47,109.49,301700006.0
2007-09-07 10:43:00,109.48,109.485,109.455,109.48,286100008.0
2007-09-07 10:44:00,109.48,109.5,109.475,109.5,663300012.0
2007-09-07 10:45:00,109.49,109.53,109.48,109.48,574700005.0
2007-09-07 10:46:00,109.49,109.52,109.48,109.49,581600001.0
2007-09-07 10:47:00,109.5,109.51,109.48,109.5,223400000.0
2007-09-07 10:48:00,109.5,109.51,109.49,109.495,463300002.0
2007-09-07 10:49:00,109.5,109.515,109.495,109.51,278700006.0
2007-09-07 10:50:00,109.515,109.52,109.505,109.52,146300001.0
2007-09-07 10:51:00,109.52,109.54,109.5,109.51,167100001.0
2007-09-07 10:52:00,109.51,109.51,109.49,109.49,366700003.0
2007-09-07 10:53:00,109.49,109.5,109.48,109.48,208900001.0
2007-09-07 10:54:00,109.49,109.49,109.415,109.47,859700000.0
2007-09-07 10:55:00,109.47,109.5,109.47,109.49,511500001.0
2007-09-07 10:56:00,109.49,109.51,109.48,109.51,475000008.0
2007-09-07 10:57:00,109.51,109.53,109.51,109.51,79700000.0
2007-09-07 10:58:00,109.51,109.52,109.47,109.51,528100001.0
2007-09-07 10:59:00,109.51,109.52,109.445,109.51,513800001.0
2007-09-07 11:00:00,109.495,109.53,109.49,109.53,218500001.0
2007-09-07 11:01:00,109.52,109.52,109.48,109.51,622300002.0
2007-09-07 11:02:00,109.51,109.51,109.485,109.51,153200000.0
2007-09-07 11:03:00,109.51,109.51,109.48,109.48,166400003.0
2007-09-07 11:04:00,109.48,109.48,109.46,109.46,298400002.0
2007-09-07 11:05:00,109.46,109.47,109.44,109.46,211700002.0
2007-09-07 11:06:00,109.46,109.46,109.44,109.46,110700000.0
2007-09-07 11:07:00,109.46,109.48,109.45,109.48,90300000.0
2007-09-07 11:08:00,109.47,109.48,109.455,109.465,331700002.0
2007-09-07 11:09:00,109.47,109.48,109.45,109.46,523200003.0
2007-09-07 11:10:00,109.455,109.5,109.455,109.5,444400005.0
2007-09-07 11:11:00,109.49,109.5,109.49,109.49,240100000.0
2007-09-07 11:12:00,109.49,109.52,109.47,109.5,563600003.0
2007-09-07 11:13:00,109.5,109.56,109.5,109.55,1026900004.0
2007-09-07 11:14:00,109.55,109.63,109.55,109.62,699000009.0
2007-09-07 11:15:00,109.62,109.64,109.525,109.55,819500006.0
2007-09-07 11:16:00,109.53,109.59,109.53,109.59,378600004.0
2007-09-07 11:17:00,109.595,109.65,109.59,109.65,797700013.0
2007-09-07 11:18:00,109.65,109.66,109.54,109.58,929100006.0
2007-09-07 11:19:00,109.58,109.58,109.54,109.56,328799999.0
2007-09-07 11:20:00,109.57,109.6,109.56,109.57,495400002.0
2007-09-07 11:21:00,109.57,109.58,109.51,109.515,432600004.0
2007-09-07 11:22:00,109.51,109.53,109.5,109.51,738300005.0
2007-09-07 11:23:00,109.51,109.52,109.5,109.51,408800002.0
2007-09-07 11:24:00,109.52,109.54,109.51,109.52,373300001.0
2007-09-07 11:25:00,109.52,109.55,109.5,109.53,723500006.0
2007-09-07 11:26:00,109.53,109.57,109.52,109.535,376500005.0
2007-09-07 11:27:00,109.54,109.57,109.535,109.55,419599998.0
2007-09-07 11:28:00,109.55,109.61,109.54,109.58,260200001.0
2007-09-07 11:29:00,109.58,109.58,109.56,109.56,80200000.0
2007-09-07 11:30:00,109.56,109.57,109.55,109.55,434700002.0
2007-09-07 11:31:00,109.55,109.55,109.54,109.54,272600000.0
2007-09-07 11:32:00,109.55,109.56,109.53,109.56,460100003.0
2007-09-07 11:33:00,109.57,109.59,109.56,109.58,172200000.0
2007-09-07 11:34:00,109.565,109.58,109.555,109.56,447900004.0
2007-09-07 11:35:00,109.55,109.57,109.54,109.57,210800000.0
2007-09-07 11:36:00,109.57,109.57,109.56,109.56,173900000.0
2007-09-07 11:37:00,109.56,109.56,109.52,109.52,433800002.0
2007-09-07 11:38:00,109.52,109.52,109.5,109.5,470000005.0
2007-09-07 11:39:00,109.5,109.52,109.5,109.51,473100004.0
2007-09-07 11:40:00,109.51,109.51,109.5,109.5,436900009.0
2007-09-07 11:41:00,109.5,109.5,109.49,109.495,340900006.0
2007-09-07 11:42:00,109.51,109.51,109.48,109.48,221700004.0
2007-09-07 11:43:00,109.48,109.48,109.44,109.47,694600010.0
2007-09-07 11:44:00,109.47,109.48,109.46,109.465,286900001.0
2007-09-07 11:45:00,109.47,109.5,109.46,109.5,726900003.0
2007-09-07 11:46:00,109.5,109.5,109.49,109.5,207600003.0
2007-09-07 11:47:00,109.49,109.5,109.48,109.48,84400002.0
2007-09-07 11:48:00,109.48,109.48,109.48,109.48,128500001.0
2007-09-07 11:49:00,109.48,109.48,109.47,109.48,137099999.0
2007-09-07 11:50:00,109.48,109.48,109.45,109.455,351100000.0
2007-09-07 11:51:00,109.47,109.47,109.45,109.46,152800002.0
2007-09-07 11:52:00,109.46,109.47,109.45,109.46,395300010.0
2007-09-07 11:53:00,109.46,109.47,109.45,109.45,444200000.0
2007-09-07 11:54:00,109.46,109.48,109.46,109.47,449300006.0
2007-09-07 11:55:00,109.465,109.47,109.44,109.45,543500001.0
2007-09-07 11:56:00,109.455,109.47,109.44,109.47,171400003.0
2007-09-07 11:57:00,109.465,109.47,109.46,109.46,51499999.0
2007-09-07 11:58:00,109.47,109.5,109.46,109.49,201300001.0
2007-09-07 11:59:00,109.49,109.53,109.49,109.53,323500005.0
2007-09-07 12:00:00,109.525,109.54,109.505,109.54,270900003.0
2007-09-07 12:01:00,109.54,109.55,109.5,109.51,281199996.0
2007-09-07 12:02:00,109.51,109.53,109.49,109.49,258699999.0
2007-09-07 12:03:00,109.49,109.51,109.47,109.51,446200004.0
2007-09-07 12:04:00,109.51,109.51,109.47,109.48,391300004.0
2007-09-07 12:05:00,109.48,109.5,109.48,109.48,289200001.0
2007-09-07 12:06:00,109.48,109.49,109.47,109.48,223100002.0
2007-09-07 12:07:00,109.475,109.49,109.47,109.47,278700003.0
2007-09-07 12:08:00,109.48,109.53,109.47,109.52,389799996.0
2007-09-07 12:09:00,109.52,109.53,109.5,109.53,378100000.0
2007-09-07 12:10:00,109.54,109.56,109.515,109.55,631400005.0
2007-09-07 12:11:00,109.55,109.56,109.53,109.54,486800005.0
2007-09-07 12:12:00,109.54,109.55,109.54,109.55,153900000.0
2007-09-07 12:13:00,109.55,109.55,109.48,109.485,131400001.0
2007-09-07 12:14:00,109.48,109.54,109.47,109.53,473599998.0
2007-09-07 12:15:00,109.535,109.59,109.53,109.55,565200007.0
2007-09-07 12:16:00,109.57,109.57,109.53,109.54,460300005.0
2007-09-07 12:17:00,109.55,109.55,109.54,109.54,577800003.0
2007-09-07 12:18:00,109.545,109.55,109.52,109.53,672100006.0
2007-09-07 12:19:00,109.54,109.54,109.51,109.52,438300006.0
2007-09-07 12:20:00,109.525,109.53,109.48,109.49,599500004.0
2007-09-07 12:21:00,109.49,109.51,109.47,109.48,1262400018.0
2007-09-07 12:22:00,109.47,109.5,109.4,109.48,1100800009.0
2007-09-07 12:23:00,109.48,109.48,109.4,109.46,1229600009.0
2007-09-07 12:24:00,109.46,109.54,109.44,109.54,1075500003.0
2007-09-07 12:25:00,109.54,109.54,109.52,109.54,268100003.0
2007-09-07 12:26:00,109.54,109.55,109.53,109.55,116899999.0
2007-09-07 12:27:00,109.55,109.59,109.51,109.52,701599999.0
2007-09-07 12:28:00,109.52,109.555,109.49,109.53,870300006.0
2007-09-07 12:29:00,109.53,109.53,109.505,109.51,342399998.0
2007-09-07 12:30:00,109.51,109.53,109.5,109.53,266100001.0
2007-09-07 12:31:00,109.53,109.53,109.53,109.53,6400000.0
2007-09-07 12:32:00,109.53,109.53,109.505,109.505,309000001.0
2007-09-07 12:33:00,109.5,109.51,109.49,109.49,327600001.0
2007-09-07 12:34:00,109.49,109.53,109.475,109.52,593200003.0
2007-09-07 12:35:00,109.52,109.53,109.5,109.5,157400001.0
2007-09-07 12:36:00,109.5,109.52,109.48,109.51,996200004.0
2007-09-07 12:37:00,109.51,109.52,109.49,109.49,356200002.0
2007-09-07 12:38:00,109.49,109.55,109.49,109.53,924899994.0
2007-09-07 12:39:00,109.525,109.54,109.52,109.54,318400001.0
2007-09-07 12:40:00,109.54,109.54,109.5,109.525,500700007.0
2007-09-07 12:41:00,109.51,109.58,109.51,109.56,1101199999.0
2007-09-07 12:42:00,109.56,109.56,109.53,109.56,260000001.0
2007-09-07 12:43:00,109.57,109.58,109.57,109.58,169800000.0
2007-09-07 12:44:00,109.57,109.62,109.56,109.605,329700000.0
2007-09-07 12:45:00,109.61,109.64,109.58,109.58,749300006.0
2007-09-07 12:46:00,109.58,109.59,109.555,109.575,628200016.0
2007-09-07 12:47:00,109.57,109.62,109.57,109.62,218400002.0
2007-09-07 12:48:00,109.62,109.625,109.59,109.6,574300003.0
2007-09-07 12:49:00,109.6,109.63,109.6,109.625,613800017.0
2007-09-07 12:50:00,109.62,109.64,109.62,109.63,536500009.0
2007-09-07 12:51:00,109.63,109.63,109.6,109.625,337800005.0
2007-09-07 12:52:00,109.62,109.62,109.58,109.595,240800002.0
2007-09-07 12:53:00,109.6,109.61,109.59,109.59,250500004.0
2007-09-07 12:54:00,109.585,109.59,109.535,109.57,417400001.0
2007-09-07 12:55:00,109.57,109.595,109.57,109.59,207400004.0
2007-09-07 12:56:00,109.59,109.59,109.57,109.58,185600002.0
2007-09-07 12:57:00,109.58,109.61,109.57,109.59,700899998.0
2007-09-07 12:58:00,109.59,109.64,109.59,109.615,554599994.0
2007-09-07 12:59:00,109.615,109.63,109.57,109.61,532600000.0
2007-09-07 13:00:00,109.65,109.85,109.65,109.82,639999999.0
2007-09-07 13:01:00,109.8,109.81,109.755,109.8,920200000.0
2007-09-07 13:02:00,109.8,109.86,109.77,109.78,1210299995.0
2007-09-07 13:03:00,109.79,109.83,109.78,109.78,533500006.0
2007-09-07 13:04:00,109.78,109.78,109.67,109.67,614700007.0
2007-09-07 13:05:00,109.67,109.71,109.67,109.695,398400005.0
2007-09-07 13:06:00,109.695,109.71,109.62,109.62,539899998.0
2007-09-07 13:07:00,109.62,109.68,109.62,109.67,617883440.0
2007-09-07 13:08:00,109.68,109.7,109.62,109.64,416099999.0
2007-09-07 13:09:00,109.63,109.64,109.575,109.61,1041700011.0
2007-09-07 13:10:00,109.61,109.63,109.53,109.535,976800010.0
2007-09-07 13:11:00,109.54,109.6,109.52,109.595,1314400005.0
2007-09-07 13:12:00,109.6,109.62,109.6,109.6,781800005.0
2007-09-07 13:13:00,109.6,109.62,109.59,109.62,515400007.0
2007-09-07 13:14:00,109.61,109.61,109.58,109.6,359500002.0
2007-09-07 13:15:00,109.6,109.61,109.59,109.61,55100000.0
2007-09-07 13:16:00,109.61,109.63,109.6,109.62,274600000.0
2007-09-07 13:17:00,109.63,109.65,109.63,109.64,283600001.0
2007-09-07 13:18:00,109.65,109.66,109.63,109.64,506399999.0
2007-09-07 13:19:00,109.64,109.64,109.58,109.59,618300000.0
2007-09-07 13:20:00,109.61,109.62,109.535,109.57,826000007.0
2007-09-07 13:21:00,109.57,109.6,109.55,109.55,517000004.0
2007-09-07 13:22:00,109.555,109.57,109.55,109.57,260799996.0
2007-09-07 13:23:00,109.57,109.58,109.55,109.57,482700006.0
2007-09-07 13:24:00,109.59,109.59,109.55,109.555,521300001.0
2007-09-07 13:25:00,109.555,109.58,109.515,109.58,244100003.0
2007-09-07 13:26:00,109.58,109.6,109.56,109.6,490700006.0
2007-09-07 13:27:00,109.6,109.61,109.57,109.58,431100001.0
2007-09-07 13:28:00,109.57,109.61,109.57,109.61,657700005.0
2007-09-07 13:29:00,109.6,109.61,109.56,109.575,750800007.0
2007-09-07 13:30:00,109.58,109.58,109.56,109.58,677100014.0
2007-09-07 13:31:00,109.58,109.58,109.58,109.58,111900000.0
2007-09-07 13:32:00,109.58,109.6,109.58,109.59,492000010.0
2007-09-07 13:33:00,109.6,109.63,109.545,109.63,503199999.0
2007-09-07 13:34:00,109.63,109.64,109.59,109.61,358500004.0
2007-09-07 13:35:00,109.61,109.62,109.58,109.6,326500007.0
2007-09-07 13:36:00,109.6,109.62,109.6,109.6,251200001.0
2007-09-07 13:37:00,109.6,109.6,109.53,109.53,687600005.0
2007-09-07 13:38:00,109.54,109.55,109.54,109.55,322000001.0
2007-09-07 13:39:00,109.55,109.56,109.51,109.53,457600005.0
2007-09-07 13:40:00,109.53,109.56,109.51,109.55,558800009.0
2007-09-07 13:41:00,109.54,109.55,109.5,109.5,703000010.0
2007-09-07 13:42:00,109.5,109.54,109.5,109.54,747100007.0
2007-09-07 13:43:00,109.54,109.54,109.505,109.52,316800000.0
2007-09-07 13:44:00,109.52,109.56,109.52,109.54,531000002.0
2007-09-07 13:45:00,109.54,109.55,109.54,109.55,195400004.0
2007-09-07 13:46:00,109.55,109.55,109.505,109.535,345599999.0
2007-09-07 13:47:00,109.54,109.55,109.53,109.53,269499999.0
2007-09-07 13:48:00,109.53,109.54,109.53,109.53,199800004.0
2007-09-07 13:49:00,109.53,109.54,109.52,109.53,448200009.0
2007-09-07 13:50:00,109.53,109.53,109.49,109.5,622100001.0
2007-09-07 13:51:00,109.51,109.51,109.43,109.46,1347200000.0
2007-09-07 13:52:00,109.46,109.48,109.41,109.45,1196700007.0
2007-09-07 13:53:00,109.45,109.49,109.44,109.48,947800004.0
2007-09-07 13:54:00,109.49,109.5,109.47,109.5,469100002.0
2007-09-07 13:55:00,109.5,109.53,109.5,109.53,300600000.0
2007-09-07 13:56:00,109.53,109.54,109.5,109.51,499500001.0
2007-09-07 13:57:00,109.5,109.52,109.49,109.52,63200000.0
2007-09-07 13:58:00,109.5,109.52,109.47,109.5,791200005.0
2007-09-07 13:59:00,109.49,109.53,109.49,109.53,628499998.0
2007-09-07 14:00:00,109.52,109.55,109.5,109.5,682000004.0
2007-09-07 14:01:00,109.5,109.53,109.47,109.51,812300004.0
2007-09-07 14:02:00,109.51,109.53,109.49,109.51,250900000.0
2007-09-07 14:03:00,109.51,109.54,109.5,109.53,660900005.0
2007-09-07 14:04:00,109.53,109.55,109.505,109.54,700000006.0
2007-09-07 14:05:00,109.54,109.58,109.54,109.56,643200007.0
2007-09-07 14:06:00,109.57,109.58,109.55,109.57,422500003.0
2007-09-07 14:07:00,109.57,109.59,109.54,109.58,703500005.0
2007-09-07 14:08:00,109.58,109.58,109.56,109.57,289699996.0
2007-09-07 14:09:00,109.57,109.57,109.55,109.57,83800000.0
2007-09-07 14:10:00,109.56,109.58,109.55,109.56,271800005.0
2007-09-07 14:11:00,109.56,109.59,109.55,109.57,491000001.0
2007-09-07 14:12:00,109.56,109.58,109.55,109.55,316200000.0
2007-09-07 14:13:00,109.56,109.59,109.55,109.58,745200007.0
2007-09-07 14:14:00,109.58,109.61,109.56,109.59,586000005.0
2007-09-07 14:15:00,109.59,109.61,109.56,109.59,811800000.0
2007-09-07 14:16:00,109.59,109.61,109.58,109.61,114900000.0
2007-09-07 14:17:00,109.61,109.61,109.56,109.56,705699999.0
2007-09-07 14:18:00,109.56,109.61,109.56,109.61,403000004.0
2007-09-07 14:19:00,109.61,109.65,109.61,109.63,761400007.0
2007-09-07 14:20:00,109.63,109.64,109.6,109.63,364100000.0
2007-09-07 14:21:00,109.63,109.65,109.57,109.6,913100004.0
2007-09-07 14:22:00,109.6,109.62,109.57,109.6,646600004.0
2007-09-07 14:23:00,109.6,109.65,109.59,109.61,586500001.0
2007-09-07 14:24:00,109.62,109.63,109.55,109.55,684700005.0
2007-09-07 14:25:00,109.58,109.59,109.55,109.59,1068200008.0
2007-09-07 14:26:00,109.59,109.61,109.58,109.59,1094600018.0
2007-09-07 14:27:00,109.58,109.6,109.57,109.6,1080400000.0
2007-09-07 14:28:00,109.59,109.63,109.55,109.58,995100007.0
2007-09-07 14:29:00,109.58,109.62,109.47,109.47,261100000.0
2007-09-07 14:30:00,109.45,109.46,109.07,109.07,364400000.0
2007-09-07 14:31:00,109.14,109.21,108.97,108.97,836299999.0
2007-09-07 14:32:00,108.95,109.0,108.8,108.82,363300000.0
2007-09-07 14:33:00,108.82,109.08,108.82,109.07,815100000.0
2007-09-07 14:34:00,109.06,109.12,109.0,109.1,1199100000.0
2007-09-07 14:35:00,109.1,109.11,108.99,109.02,1288500000.0
2007-09-07 14:36:00,109.01,109.2,108.975,109.12,1587700001.0
2007-09-07 14:37:00,109.11,109.15,109.07,109.09,1478400002.0
2007-09-07 14:38:00,109.09,109.13,109.08,109.09,1211199996.0
2007-09-07 14:39:00,109.09,109.11,109.0,109.03,1634600004.0
2007-09-07 14:40:00,109.01,109.01,108.9,108.91,1944100001.0
2007-09-07 14:41:00,108.925,108.94,108.7,108.785,1944100001.0
2007-09-07 14:42:00,108.79,108.85,108.71,108.71,1589100012.0
2007-09-07 14:43:00,108.7,108.79,108.675,108.71,1328700004.0
2007-09-07 14:44:00,108.71,108.74,108.69,108.73,1809300005.0
2007-09-07 14:45:00,108.73,108.74,108.67,108.67,1809300005.0
2007-09-07 14:46:00,108.68,108.71,108.62,108.62,1321300000.0
2007-09-07 14:47:00,108.62,108.76,108.62,108.73,1526100004.0
2007-09-07 14:48:00,108.71,108.88,108.69,108.86,1538199996.0
2007-09-07 14:49:00,108.87,108.87,108.79,108.81,971499998.0
2007-09-07 14:50:00,108.81,108.83,108.73,108.78,1868699996.0
2007-09-07 14:51:00,108.78,108.87,108.73,108.85,2025599995.0
2007-09-07 14:52:00,108.85,108.91,108.82,108.87,1312100012.0
2007-09-07 14:53:00,108.87,108.93,108.85,108.915,1312100012.0
2007-09-07 14:54:00,108.93,109.02,108.89,108.89,1827500004.0
2007-09-07 14:55:00,108.89,108.96,108.84,108.96,1711100012.0
2007-09-07 14:56:00,108.96,108.98,108.875,108.875,1325299996.0
2007-09-07 14:57:00,108.875,108.93,108.87,108.93,1506699999.0
2007-09-07 14:58:00,108.92,108.95,108.89,108.9,1852400004.0
2007-09-07 14:59:00,108.9,108.94,108.84,108.89,1852400004.0
2007-09-07 15:00:00,108.89,108.93,108.82,108.87,760700005.0
2007-09-07 15:01:00,108.87,108.93,108.815,108.92,689600001.0
2007-09-07 15:02:00,108.91,108.92,108.82,108.82,1040900006.0
2007-09-07 15:03:00,108.82,108.85,108.76,108.81,1193499999.0
2007-09-07 15:04:00,108.81,108.81,108.74,108.755,1193499999.0
2007-09-07 15:05:00,108.77,108.77,108.67,108.71,1716399982.0
2007-09-07 15:06:00,108.73,108.75,108.635,108.74,1804100006.0
2007-09-07 15:07:00,108.74,108.74,108.67,108.7,540600000.0
2007-09-07 15:08:00,108.7,108.74,108.68,108.72,511200000.0
2007-09-07 15:09:00,108.72,108.72,108.66,108.69,413800000.0
2007-09-07 15:10:00,108.67,108.7,108.63,108.64,464700000.0
2007-09-07 15:11:00,108.62,108.65,108.5,108.53,522000000.0
2007-09-07 15:12:00,108.53,108.54,108.42,108.45,691000000.0
2007-09-07 15:13:00,108.45,108.47,108.38,108.44,1069499993.0
2007-09-07 15:14:00,108.46,108.5,108.42,108.425,798999997.0
2007-09-07 15:15:00,108.44,108.5,108.42,108.48,1571899985.0
2007-09-07 15:16:00,108.49,108.54,108.46,108.48,1376399995.0
2007-09-07 15:17:00,108.48,108.53,108.465,108.53,284900000.0
2007-09-07 15:18:00,108.52,108.52,108.43,108.47,959300007.0
2007-09-07 15:19:00,108.465,108.61,108.46,108.585,1600599999.0
2007-09-07 15:20:00,108.6,108.61,108.56,108.57,723499993.0
2007-09-07 15:21:00,108.57,108.57,108.48,108.49,804100006.0
2007-09-07 15:22:00,108.49,108.5,108.435,108.435,382299995.0
2007-09-07 15:23:00,108.43,108.47,108.38,108.42,972799999.0
2007-09-07 15:24:00,108.42,108.52,108.42,108.52,527600000.0
2007-09-07 15:25:00,108.52,108.57,108.52,108.53,381100004.0
2007-09-07 15:26:00,108.53,108.54,108.44,108.5,1297500003.0
2007-09-07 15:27:00,108.49,108.57,108.49,108.5,1025199996.0
2007-09-07 15:28:00,108.495,108.52,108.45,108.5,1164599999.0
2007-09-07 15:29:00,108.47,108.51,108.455,108.47,962899999.0
2007-09-07 15:30:00,108.455,108.5,108.405,108.43,1484300000.0
2007-09-07 15:31:00,108.42,108.44,108.295,108.34,947200000.0
2007-09-07 15:32:00,108.33,108.34,108.12,108.16,1623199994.0
2007-09-07 15:33:00,108.16,108.28,108.1,108.28,1216000001.0
2007-09-07 15:34:00,108.28,108.32,108.25,108.32,1170699998.0
2007-09-07 15:35:00,108.31,108.33,108.26,108.28,1598100010.0
2007-09-07 15:36:00,108.27,108.31,108.22,108.3,1072199998.0
2007-09-07 15:37:00,108.3,108.3,108.18,108.24,1119500001.0
2007-09-07 15:38:00,108.24,108.27,108.22,108.23,1073100008.0
2007-09-07 15:39:00,108.23,108.23,108.12,108.15,1787600006.0
2007-09-07 15:40:00,108.14,108.16,108.07,108.1,1366900000.0
2007-09-07 15:41:00,108.09,108.18,108.09,108.18,1140500009.0
2007-09-07 15:42:00,108.17,108.25,108.17,108.23,1657699998.0
2007-09-07 15:43:00,108.23,108.3,108.22,108.28,1385400009.0
2007-09-07 15:44:00,108.29,108.36,108.25,108.34,1151200002.0
2007-09-07 15:45:00,108.34,108.38,108.29,108.31,1266599992.0
2007-09-07 15:46:00,108.3,108.34,108.23,108.275,1410400005.0
2007-09-07 15:47:00,108.28,108.38,108.27,108.37,1067800002.0
2007-09-07 15:48:00,108.37,108.37,108.325,108.36,970599995.0
2007-09-07 15:49:00,108.37,108.46,108.325,108.46,1167899998.0
2007-09-07 15:50:00,108.46,108.46,108.39,108.44,1061599994.0
2007-09-07 15:51:00,108.44,108.45,108.29,108.31,1698100014.0
2007-09-07 15:52:00,108.32,108.37,108.3,108.36,1698100014.0
2007-09-07 15:53:00,108.36,108.41,108.34,108.41,839100008.0
2007-09-07 15:54:00,108.4,108.41,108.35,108.39,426800000.0
2007-09-07 15:55:00,108.38,108.45,108.36,108.42,714599997.0
2007-09-07 15:56:00,108.41,108.42,108.35,108.39,934800004.0
2007-09-07 15:57:00,108.39,108.4,108.365,108.37,175300001.0
2007-09-07 15:58:00,108.38,108.42,108.37,108.39,381000004.0
2007-09-07 15:59:00,108.39,108.465,108.35,108.465,699900000.0
2007-09-07 16:00:00,108.46,108.46,108.37,108.39,1022199995.0
2007-09-07 16:01:00,108.39,108.42,108.375,108.375,604600000.0
2007-09-07 16:02:00,108.38,108.4,108.36,108.39,564299994.0
2007-09-07 16:03:00,108.39,108.445,108.39,108.41,658999995.0
2007-09-07 16:04:00,108.4,108.44,108.4,108.43,575399997.0
2007-09-07 16:05:00,108.42,108.49,108.4,108.47,1124900012.0
2007-09-07 16:06:00,108.46,108.49,108.44,108.49,837900004.0
2007-09-07 16:07:00,108.48,108.51,108.46,108.48,586100002.0
2007-09-07 16:08:00,108.48,108.49,108.43,108.45,625700002.0
2007-09-07 16:09:00,108.45,108.5,108.44,108.45,611700005.0
2007-09-07 16:10:00,108.45,108.5,108.43,108.46,554200004.0
2007-09-07 16:11:00,108.46,108.47,108.39,108.4,961600001.0
2007-09-07 16:12:00,108.4,108.41,108.35,108.38,574900002.0
2007-09-07 16:13:00,108.38,108.38,108.3,108.33,1021000004.0
2007-09-07 16:14:00,108.33,108.39,108.31,108.37,506799999.0
2007-09-07 16:15:00,108.37,108.39,108.33,108.34,332899998.0
2007-09-07 16:16:00,108.34,108.35,108.31,108.34,742600000.0
2007-09-07 16:17:00,108.33,108.4,108.33,108.36,946600006.0
2007-09-07 16:18:00,108.36,108.39,108.33,108.38,869300006.0
2007-09-07 16:19:00,108.39,108.41,108.35,108.36,1268600010.0
2007-09-07 16:20:00,108.36,108.42,108.34,108.36,816100000.0
2007-09-07 16:21:00,108.36,108.41,108.34,108.36,667700005.0
2007-09-07 16:22:00,108.365,108.4,108.35,108.37,858800007.0
2007-09-07 16:23:00,108.36,108.4,108.35,108.38,661800006.0
2007-09-07 16:24:00,108.37,108.38,108.33,108.36,596900005.0
2007-09-07 16:25:00,108.35,108.39,108.32,108.37,890300002.0
2007-09-07 16:26:00,108.37,108.37,108.27,108.28,558599996.0
2007-09-07 16:27:00,108.28,108.34,108.28,108.32,584600001.0
2007-09-07 16:28:00,108.31,108.33,108.26,108.28,963800003.0
2007-09-07 16:29:00,108.29,108.33,108.28,108.28,330800000.0
2007-09-07 16:30:00,108.28,108.3,108.25,108.27,352200000.0
2007-09-07 16:31:00,108.27,108.3,108.25,108.27,256800000.0
2007-09-07 16:32:00,108.26,108.29,108.16,108.16,342300000.0
2007-09-07 16:33:00,108.16,108.2,108.14,108.18,342699999.0
2007-09-07 16:34:00,108.18,108.2,108.09,108.1,1114700000.0
2007-09-07 16:35:00,108.11,108.14,108.065,108.11,1085599995.0
2007-09-07 16:36:00,108.11,108.12,108.0,108.04,1041099998.0
2007-09-07 16:37:00,108.045,108.11,108.04,108.1,590599998.0
2007-09-07 16:38:00,108.1,108.14,108.08,108.115,633099997.0
2007-09-07 16:39:00,108.11,108.12,108.05,108.05,833400002.0
2007-09-07 16:40:00,108.05,108.1,108.02,108.05,871699998.0
2007-09-07 16:41:00,108.05,108.14,108.05,108.1,849600001.0
2007-09-07 16:42:00,108.09,108.12,108.045,108.07,1199600006.0
2007-09-07 16:43:00,108.065,108.07,107.995,108.03,1188199995.0
2007-09-07 16:44:00,108.04,108.13,108.01,108.09,636500000.0
2007-09-07 16:45:00,108.09,108.11,108.05,108.07,463900000.0
2007-09-07 16:46:00,108.065,108.07,108.01,108.05,541200000.0
2007-09-07 16:47:00,108.04,108.06,108.0,108.055,609000000.0
2007-09-07 16:48:00,108.055,108.06,108.02,108.03,400000000.0
2007-09-07 16:49:00,108.04,108.04,107.99,108.02,613900000.0
2007-09-07 16:50:00,108.0,108.03,107.985,107.985,309900000.0
2007-09-07 16:51:00,107.98,107.99,107.9,107.92,459400000.0
2007-09-07 16:52:00,107.91,107.92,107.83,107.885,785500000.0
2007-09-07 16:53:00,107.89,107.9,107.82,107.87,613000000.0
2007-09-07 16:54:00,107.87,107.92,107.83,107.92,503300000.0
2007-09-07 16:55:00,107.93,107.94,107.88,107.89,494700000.0
2007-09-07 16:56:00,107.88,107.92,107.85,107.92,475800000.0
2007-09-07 16:57:00,107.91,107.92,107.815,107.815,456000000.0
2007-09-07 16:58:00,107.82,107.87,107.81,107.87,480300000.0
2007-09-07 16:59:00,107.86,107.91,107.83,107.91,583900000.0
2007-09-07 17:00:00,107.91,107.94,107.85,107.88,710000000.0
2007-09-07 17:01:00,107.88,107.88,107.8,107.81,528700000.0
2007-09-07 17:02:00,107.82,107.84,107.74,107.74,749499993.0
2007-09-07 17:03:00,107.74,107.76,107.66,107.71,1348899989.0
2007-09-07 17:04:00,107.71,107.74,107.68,107.725,1012199991.0
2007-09-07 17:05:00,107.72,107.84,107.71,107.81,1056799995.0
2007-09-07 17:06:00,107.82,107.84,107.775,107.81,745500011.0
2007-09-07 17:07:00,107.8,107.83,107.78,107.795,784900000.0
2007-09-07 17:08:00,107.81,107.82,107.78,107.79,947300004.0
2007-09-07 17:09:00,107.78,107.79,107.72,107.72,683499997.0
2007-09-07 17:10:00,107.71,107.72,107.635,107.71,1289799997.0
2007-09-07 17:11:00,107.71,107.72,107.58,107.615,719099998.0
2007-09-07 17:12:00,107.61,107.66,107.59,107.61,743299996.0
2007-09-07 17:13:00,107.61,107.64,107.55,107.55,983400001.0
2007-09-07 17:14:00,107.56,107.56,107.49,107.54,1001899987.0
2007-09-07 17:15:00,107.52,107.54,107.46,107.46,732199992.0
2007-09-07 17:16:00,107.47,107.47,107.4,107.45,644400000.0
2007-09-07 17:17:00,107.45,107.49,107.41,107.48,970799999.0
2007-09-07 17:18:00,107.48,107.51,107.455,107.47,839899998.0
2007-09-07 17:19:00,107.47,107.47,107.36,107.37,514199998.0
2007-09-07 17:20:00,107.38,107.44,107.375,107.43,884200004.0
2007-09-07 17:21:00,107.43,107.43,107.24,107.24,646199999.0
2007-09-07 17:22:00,107.24,107.29,107.185,107.27,750600000.0
2007-09-07 17:23:00,107.27,107.27,107.15,107.19,1145399992.0
2007-09-07 17:24:00,107.185,107.22,107.17,107.2,626099995.0
2007-09-07 17:25:00,107.2,107.29,107.2,107.29,537199999.0
2007-09-07 17:26:00,107.29,107.29,107.09,107.1,1165599998.0
2007-09-07 17:27:00,107.105,107.14,107.06,107.06,827000001.0
2007-09-07 17:28:00,107.07,107.12,107.06,107.12,729999994.0
2007-09-07 17:29:00,107.13,107.13,107.05,107.09,1138300003.0
2007-09-07 17:30:00,107.09,107.09,106.97,107.08,1352899997.0
2007-09-07 17:31:00,107.08,107.08,107.04,107.07,781499990.0
2007-09-07 17:32:00,107.06,107.13,107.06,107.13,916300001.0
2007-09-07 17:33:00,107.13,107.19,107.13,107.17,1227100000.0
2007-09-07 17:34:00,107.17,107.28,107.15,107.27,955100002.0
2007-09-07 17:35:00,107.27,107.36,107.24,107.355,963499999.0
2007-09-07 17:36:00,107.36,107.47,107.31,107.47,849100008.0
2007-09-07 17:37:00,107.46,107.52,107.43,107.51,937900000.0
2007-09-07 17:38:00,107.51,107.52,107.45,107.5,959199999.0
2007-09-07 17:39:00,107.5,107.53,107.49,107.5,808699997.0
2007-09-07 17:40:00,107.495,107.5,107.4,107.45,1197399999.0
2007-09-07 17:41:00,107.44,107.46,107.38,107.385,405199998.0
2007-09-07 17:42:00,107.38,107.38,107.28,107.35,1079500004.0
2007-09-07 17:43:00,107.35,107.35,107.31,107.33,365800000.0
2007-09-07 17:44:00,107.34,107.47,107.34,107.47,724600001.0
2007-09-07 17:45:00,107.465,107.53,107.45,107.52,1014800001.0
2007-09-07 17:46:00,107.52,107.53,107.48,107.49,845700003.0
2007-09-07 17:47:00,107.49,107.54,107.47,107.54,461299998.0
2007-09-07 17:48:00,107.53,107.66,107.53,107.64,1126900004.0
2007-09-07 17:49:00,107.64,107.67,107.585,107.63,780599999.0
2007-09-07 17:50:00,107.63,107.69,107.61,107.68,796899996.0
2007-09-07 17:51:00,107.68,107.7,107.66,107.66,656500000.0
2007-09-07 17:52:00,107.66,107.66,107.57,107.6,939500003.0
2007-09-07 17:53:00,107.6,107.61,107.59,107.59,322400002.0
2007-09-07 17:54:00,107.58,107.6,107.57,107.6,315000000.0
2007-09-07 17:55:00,107.6,107.61,107.57,107.6,408100002.0
2007-09-07 17:56:00,107.6,107.64,107.6,107.64,220400000.0
2007-09-07 17:57:00,107.63,107.67,107.63,107.66,323099997.0
2007-09-07 17:58:00,107.66,107.74,107.65,107.69,705000003.0
2007-09-07 17:59:00,107.69,107.7,107.65,107.68,295200002.0
2007-09-07 18:00:00,107.67,107.69,107.6,107.6,692000004.0
2007-09-07 18:01:00,107.63,107.65,107.58,107.58,701400012.0
2007-09-07 18:02:00,107.58,107.59,107.52,107.56,1032200009.0
2007-09-07 18:03:00,107.56,107.61,107.54,107.545,1141200002.0
2007-09-07 18:04:00,107.55,107.55,107.48,107.52,765499999.0
2007-09-07 18:05:00,107.51,107.51,107.35,107.36,1265099999.0
2007-09-07 18:06:00,107.37,107.41,107.36,107.37,602500005.0
2007-09-07 18:07:00,107.37,107.38,107.35,107.37,645200003.0
2007-09-07 18:08:00,107.365,107.4,107.365,107.4,153900000.0
2007-09-07 18:09:00,107.4,107.43,107.37,107.42,230100000.0
2007-09-07 18:10:00,107.43,107.46,107.41,107.42,823399998.0
2007-09-07 18:11:00,107.43,107.51,107.42,107.49,722000002.0
2007-09-07 18:12:00,107.49,107.49,107.45,107.46,266500001.0
2007-09-07 18:13:00,107.46,107.46,107.42,107.42,396200002.0
2007-09-07 18:14:00,107.43,107.46,107.4,107.45,269200001.0
2007-09-07 18:15:00,107.46,107.46,107.44,107.45,380800000.0
2007-09-07 18:16:00,107.45,107.48,107.43,107.46,591700001.0
2007-09-07 18:17:00,107.46,107.46,107.4,107.41,524700003.0
2007-09-07 18:18:00,107.4,107.41,107.37,107.39,356800001.0
2007-09-07 18:19:00,107.39,107.39,107.38,107.39,154200000.0
2007-09-07 18:20:00,107.39,107.41,107.36,107.36,354300001.0
2007-09-07 18:21:00,107.36,107.37,107.335,107.34,318300000.0
2007-09-07 18:22:00,107.34,107.39,107.33,107.345,979500001.0
2007-09-07 18:23:00,107.35,107.36,107.32,107.33,382800005.0
2007-09-07 18:24:00,107.34,107.39,107.33,107.39,207700001.0
2007-09-07 18:25:00,107.39,107.49,107.39,107.475,825899995.0
2007-09-07 18:26:00,107.49,107.52,107.49,107.52,380900000.0
2007-09-07 18:27:00,107.52,107.55,107.52,107.55,427200000.0
2007-09-07 18:28:00,107.55,107.56,107.53,107.53,344100001.0
2007-09-07 18:29:00,107.53,107.63,107.53,107.63,578700000.0
2007-09-07 18:30:00,107.63,107.71,107.63,107.7,1190200007.0
2007-09-07 18:31:00,107.69,107.73,107.61,107.65,944200000.0
2007-09-07 18:32:00,107.65,107.67,107.605,107.63,467600001.0
2007-09-07 18:33:00,107.63,107.64,107.62,107.625,112199999.0
2007-09-07 18:34:00,107.625,107.64,107.62,107.62,145800001.0
2007-09-07 18:35:00,107.62,107.62,107.6,107.61,255900001.0
2007-09-07 18:36:00,107.61,107.66,107.61,107.61,272500001.0
2007-09-07 18:37:00,107.61,107.65,107.61,107.62,261900001.0
2007-09-07 18:38:00,107.62,107.62,107.6,107.61,249499999.0
2007-09-07 18:39:00,107.62,107.62,107.6,107.6,497400005.0
2007-09-07 18:40:00,107.61,107.62,107.58,107.62,606700007.0
2007-09-07 18:41:00,107.62,107.63,107.59,107.61,467400004.0
2007-09-07 18:42:00,107.6,107.61,107.53,107.53,597500007.0
2007-09-07 18:43:00,107.55,107.56,107.53,107.55,315000002.0
2007-09-07 18:44:00,107.55,107.59,107.53,107.55,265600002.0
2007-09-07 18:45:00,107.55,107.55,107.51,107.51,830300010.0
2007-09-07 18:46:00,107.52,107.54,107.52,107.53,127600000.0
2007-09-07 18:47:00,107.54,107.58,107.51,107.58,387899999.0
2007-09-07 18:48:00,107.575,107.58,107.56,107.58,278700000.0
2007-09-07 18:49:00,107.58,107.6,107.56,107.58,511600003.0
2007-09-07 18:50:00,107.59,107.6,107.56,107.56,194900002.0
2007-09-07 18:51:00,107.56,107.58,107.56,107.58,163300001.0
2007-09-07 18:52:00,107.57,107.59,107.565,107.57,136200000.0
2007-09-07 18:53:00,107.565,107.6,107.565,107.58,187200000.0
2007-09-07 18:54:00,107.58,107.58,107.53,107.54,454700000.0
2007-09-07 18:55:00,107.54,107.54,107.51,107.53,240200002.0
2007-09-07 18:56:00,107.53,107.54,107.52,107.53,75700000.0
2007-09-07 18:57:00,107.53,107.57,107.52,107.57,244500002.0
2007-09-07 18:58:00,107.57,107.6,107.56,107.6,100900000.0
2007-09-07 18:59:00,107.6,107.61,107.55,107.61,171199999.0
2007-09-07 19:00:00,107.61,107.63,107.59,107.6,702000003.0
2007-09-07 19:01:00,107.595,107.62,107.59,107.61,499000004.0
2007-09-07 19:02:00,107.61,107.63,107.6,107.6,678700010.0
2007-09-07 19:03:00,107.6,107.6,107.55,107.6,503800002.0
2007-09-07 19:04:00,107.59,107.59,107.54,107.56,353199999.0
2007-09-07 19:05:00,107.55,107.58,107.51,107.53,236800003.0
2007-09-07 19:06:00,107.53,107.58,107.53,107.58,315299998.0
2007-09-07 19:07:00,107.57,107.59,107.53,107.57,382199996.0
2007-09-07 19:08:00,107.56,107.63,107.555,107.61,292100006.0
2007-09-07 19:09:00,107.63,107.72,107.63,107.71,511000007.0
2007-09-07 19:10:00,107.71,107.74,107.7,107.71,294600000.0
2007-09-07 19:11:00,107.71,107.76,107.71,107.75,313100001.0
2007-09-07 19:12:00,107.75,107.77,107.73,107.75,478400004.0
2007-09-07 19:13:00,107.74,107.74,107.705,107.71,427800002.0
2007-09-07 19:14:00,107.71,107.75,107.71,107.75,214900000.0
2007-09-07 19:15:00,107.76,107.77,107.75,107.76,131100000.0
2007-09-07 19:16:00,107.76,107.76,107.72,107.74,121300000.0
2007-09-07 19:17:00,107.73,107.75,107.7,107.7,388100001.0
2007-09-07 19:18:00,107.68,107.7,107.65,107.68,158000000.0
2007-09-07 19:19:00,107.68,107.7,107.66,107.69,251000002.0
2007-09-07 19:20:00,107.68,107.72,107.68,107.7,353299999.0
2007-09-07 19:21:00,107.69,107.71,107.69,107.71,283600001.0
2007-09-07 19:22:00,107.71,107.72,107.69,107.71,213500000.0
2007-09-07 19:23:00,107.71,107.71,107.66,107.68,548699998.0
2007-09-07 19:24:00,107.68,107.69,107.655,107.67,292900000.0
2007-09-07 19:25:00,107.67,107.68,107.61,107.625,408299993.0
2007-09-07 19:26:00,107.62,107.65,107.62,107.63,316199994.0
2007-09-07 19:27:00,107.63,107.64,107.605,107.64,353199996.0
2007-09-07 19:28:00,107.64,107.64,107.62,107.63,82200000.0
2007-09-07 19:29:00,107.64,107.65,107.63,107.63,55500000.0
2007-09-07 19:30:00,107.625,107.64,107.625,107.64,42200000.0
2007-09-07 19:31:00,107.65,107.66,107.64,107.65,171200000.0
2007-09-07 19:32:00,107.64,107.66,107.64,107.66,101000000.0
2007-09-07 19:33:00,107.66,107.69,107.66,107.68,225300004.0
2007-09-07 19:34:00,107.68,107.72,107.68,107.72,485500001.0
2007-09-07 19:35:00,107.73,107.74,107.72,107.73,200700000.0
2007-09-07 19:36:00,107.73,107.76,107.7,107.73,542699996.0
2007-09-07 19:37:00,107.73,107.73,107.71,107.71,315100001.0
2007-09-07 19:38:00,107.71,107.71,107.66,107.69,302300000.0
2007-09-07 19:39:00,107.7,107.72,107.63,107.65,665900005.0
2007-09-07 19:40:00,107.65,107.65,107.57,107.59,560499998.0
2007-09-07 19:41:00,107.59,107.61,107.58,107.61,189100002.0
2007-09-07 19:42:00,107.61,107.62,107.61,107.61,130000001.0
2007-09-07 19:43:00,107.62,107.64,107.54,107.54,453100000.0
2007-09-07 19:44:00,107.54,107.61,107.54,107.59,539000005.0
2007-09-07 19:45:00,107.59,107.59,107.55,107.57,458399994.0
2007-09-07 19:46:00,107.55,107.61,107.55,107.6,658600001.0
2007-09-07 19:47:00,107.6,107.6,107.565,107.6,344900000.0
2007-09-07 19:48:00,107.6,107.6,107.57,107.59,130999997.0
2007-09-07 19:49:00,107.59,107.62,107.58,107.62,95600000.0
2007-09-07 19:50:00,107.615,107.615,107.59,107.59,309100000.0
2007-09-07 19:51:00,107.59,107.61,107.59,107.59,339000002.0
2007-09-07 19:52:00,107.6,107.61,107.58,107.585,218400002.0
2007-09-07 19:53:00,107.59,107.63,107.585,107.63,263900002.0
2007-09-07 19:54:00,107.63,107.67,107.63,107.635,432799999.0
2007-09-07 19:55:00,107.635,107.64,107.6,107.62,671400003.0
2007-09-07 19:56:00,107.62,107.64,107.6,107.63,314900005.0
2007-09-07 19:57:00,107.63,107.64,107.625,107.64,105700003.0
2007-09-07 19:58:00,107.65,107.65,107.59,107.61,142700000.0
2007-09-07 19:59:00,107.61,107.61,107.57,107.57,243600005.0
2007-09-07 20:00:00,107.57,107.585,107.5,107.52,714500000.0
2007-09-07 20:01:00,107.52,107.52,107.445,107.49,348099997.0
2007-09-07 20:02:00,107.49,107.51,107.48,107.51,236599998.0
2007-09-07 20:03:00,107.5,107.55,107.49,107.55,834600001.0
2007-09-07 20:04:00,107.55,107.55,107.51,107.55,969700006.0
2007-09-07 20:05:00,107.55,107.55,107.52,107.54,488800004.0
2007-09-07 20:06:00,107.545,107.57,107.53,107.54,283899999.0
2007-09-07 20:07:00,107.54,107.57,107.54,107.555,355300007.0
2007-09-07 20:08:00,107.56,107.565,107.55,107.56,88200000.0
2007-09-07 20:09:00,107.56,107.58,107.55,107.56,289700004.0
2007-09-07 20:10:00,107.56,107.56,107.53,107.55,489600003.0
2007-09-07 20:11:00,107.55,107.55,107.485,107.485,650600002.0
2007-09-07 20:12:00,107.485,107.53,107.46,107.53,495200003.0
2007-09-07 20:13:00,107.53,107.61,107.51,107.6,601300006.0
2007-09-07 20:14:00,107.6,107.61,107.59,107.6,52500000.0
2007-09-07 20:15:00,107.6,107.62,107.58,107.6,85200000.0
2007-09-07 20:16:00,107.6,107.61,107.57,107.59,133799999.0
2007-09-07 20:17:00,107.58,107.58,107.56,107.58,233100002.0
2007-09-07 20:18:00,107.58,107.6,107.57,107.58,479599995.0
2007-09-07 20:19:00,107.58,107.58,107.54,107.58,209799997.0
2007-09-07 20:20:00,107.58,107.58,107.56,107.56,162700001.0
2007-09-07 20:21:00,107.57,107.57,107.55,107.55,131199998.0
2007-09-07 20:22:00,107.56,107.56,107.53,107.54,205600000.0
2007-09-07 20:23:00,107.535,107.54,107.53,107.53,282400000.0
2007-09-07 20:24:00,107.54,107.56,107.54,107.56,263800000.0
2007-09-07 20:25:00,107.56,107.57,107.52,107.53,369200002.0
2007-09-07 20:26:00,107.53,107.54,107.525,107.54,176600002.0
2007-09-07 20:27:00,107.54,107.56,107.54,107.55,86900001.0
2007-09-07 20:28:00,107.55,107.56,107.52,107.52,134800003.0
2007-09-07 20:29:00,107.52,107.53,107.5,107.525,290100001.0
2007-09-07 20:30:00,107.54,107.57,107.53,107.55,654300003.0
2007-09-07 20:31:00,107.55,107.56,107.52,107.52,464500002.0
2007-09-07 20:32:00,107.51,107.53,107.49,107.52,424200005.0
2007-09-07 20:33:00,107.51,107.52,107.505,107.51,188800002.0
2007-09-07 20:34:00,107.52,107.52,107.495,107.52,433400001.0
2007-09-07 20:35:00,107.51,107.54,107.51,107.53,203199996.0
2007-09-07 20:36:00,107.53,107.53,107.52,107.53,7600000.0
2007-09-07 20:37:00,107.52,107.52,107.52,107.52,29000000.0
2007-09-07 20:38:00,107.52,107.6,107.52,107.585,620300007.0
2007-09-07 20:39:00,107.6,107.65,107.6,107.63,667600003.0
2007-09-07 20:40:00,107.63,107.64,107.57,107.59,231300001.0
2007-09-07 20:41:00,107.58,107.59,107.57,107.57,55000000.0
2007-09-07 20:42:00,107.57,107.575,107.55,107.57,236000001.0
2007-09-07 20:43:00,107.565,107.57,107.53,107.53,299200003.0
2007-09-07 20:44:00,107.53,107.55,107.52,107.55,77400002.0
2007-09-07 20:45:00,107.535,107.55,107.53,107.54,33500000.0
2007-09-07 20:46:00,107.53,107.55,107.53,107.53,257899998.0
2007-09-07 20:47:00,107.52,107.52,107.49,107.5,475500003.0
2007-09-07 20:48:00,107.51,107.52,107.495,107.52,290200004.0
2007-09-07 20:49:00,107.51,107.52,107.5,107.5,761800004.0
2007-09-07 20:50:00,107.5,107.54,107.48,107.515,725300001.0
2007-09-07 20:51:00,107.52,107.525,107.51,107.52,122100000.0
2007-09-07 20:52:00,107.52,107.52,107.455,107.465,538000003.0
2007-09-07 20:53:00,107.47,107.48,107.45,107.46,334000005.0
2007-09-07 20:54:00,107.46,107.49,107.46,107.46,232700001.0
2007-09-07 20:55:00,107.46,107.5,107.45,107.48,679100007.0
2007-09-07 20:56:00,107.48,107.48,107.43,107.46,834100000.0
2007-09-07 20:57:00,107.455,107.455,107.395,107.42,477400003.0
2007-09-07 20:58:00,107.41,107.41,107.38,107.4,519700002.0
2007-09-07 20:59:00,107.4,107.41,107.38,107.39,628100001.0
2007-09-07 21:00:00,107.39,107.46,107.36,107.44,815200009.0
2007-09-07 21:01:00,107.44,107.47,107.43,107.45,156900001.0
2007-09-07 21:02:00,107.45,107.47,107.43,107.46,649600000.0
2007-09-07 21:03:00,107.46,107.47,107.45,107.45,159700002.0
2007-09-07 21:04:00,107.45,107.49,107.45,107.49,342400001.0
2007-09-07 21:05:00,107.49,107.51,107.49,107.5,173400000.0
2007-09-07 21:06:00,107.48,107.51,107.48,107.51,103799998.0
2007-09-07 21:07:00,107.5,107.51,107.46,107.49,193999999.0
2007-09-07 21:08:00,107.49,107.5,107.475,107.49,173800002.0
2007-09-07 21:09:00,107.48,107.48,107.47,107.48,271500001.0
2007-09-07 21:10:00,107.48,107.49,107.47,107.47,125300001.0
2007-09-07 21:11:00,107.47,107.48,107.42,107.45,386400000.0
2007-09-07 21:12:00,107.45,107.46,107.45,107.45,18700000.0
2007-09-07 21:13:00,107.45,107.5,107.45,107.5,283500002.0
2007-09-07 21:14:00,107.51,107.51,107.48,107.49,136400000.0
2007-09-07 21:15:00,107.5,107.51,107.48,107.5,389100000.0
2007-09-07 21:16:00,107.485,107.5,107.46,107.46,218800000.0
2007-09-07 21:17:00,107.46,107.5,107.46,107.5,88100000.0
2007-09-07 21:18:00,107.5,107.55,107.5,107.52,332399999.0
2007-09-07 21:19:00,107.52,107.54,107.51,107.53,317500000.0
2007-09-07 21:20:00,107.53,107.53,107.48,107.48,137000000.0
2007-09-07 21:21:00,107.49,107.52,107.49,107.51,36100000.0
2007-09-07 21:22:00,107.52,107.54,107.49,107.51,96399999.0
2007-09-07 21:23:00,107.51,107.51,107.47,107.47,349499997.0
2007-09-07 21:24:00,107.47,107.49,107.45,107.46,522500007.0
2007-09-07 21:25:00,107.45,107.47,107.445,107.46,342600002.0
2007-09-07 21:26:00,107.46,107.48,107.395,107.41,602500004.0
2007-09-07 21:27:00,107.41,107.41,107.34,107.345,826700005.0
2007-09-07 21:28:00,107.345,107.41,107.335,107.41,1068800003.0
2007-09-07 21:29:00,107.395,107.42,107.375,107.4,817699996.0
2007-09-07 21:30:00,107.4,107.44,107.39,107.43,301999997.0
2007-09-07 21:31:00,107.42,107.46,107.42,107.45,120599999.0
2007-09-07 21:32:00,107.435,107.44,107.41,107.415,206900003.0
2007-09-07 21:33:00,107.41,107.43,107.395,107.41,254200005.0
2007-09-07 21:34:00,107.4,107.42,107.385,107.385,206500003.0
2007-09-07 21:35:00,107.39,107.42,107.38,107.4,504399994.0
2007-09-07 21:36:00,107.4,107.42,107.37,107.385,594000004.0
2007-09-07 21:37:00,107.36,107.4,107.36,107.38,301700005.0
2007-09-07 21:38:00,107.38,107.4,107.37,107.4,409100004.0
2007-09-07 21:39:00,107.4,107.4,107.37,107.395,385000000.0
2007-09-07 21:40:00,107.395,107.4,107.36,107.38,443400003.0
2007-09-07 21:41:00,107.38,107.39,107.36,107.36,484999999.0
2007-09-07 21:42:00,107.36,107.39,107.35,107.39,254700001.0
2007-09-07 21:43:00,107.39,107.43,107.39,107.42,137200000.0
2007-09-07 21:44:00,107.42,107.43,107.385,107.39,373900002.0
2007-09-07 21:45:00,107.39,107.4,107.35,107.35,295300003.0
2007-09-07 21:46:00,107.36,107.41,107.35,107.39,658500007.0
2007-09-07 21:47:00,107.39,107.43,107.38,107.42,329000001.0
2007-09-07 21:48:00,107.42,107.5,107.42,107.47,573800001.0
2007-09-07 21:49:00,107.47,107.49,107.46,107.47,341100000.0
2007-09-07 21:50:00,107.48,107.48,107.44,107.44,183900001.0
2007-09-07 21:51:00,107.45,107.46,107.44,107.46,213100000.0
2007-09-07 21:52:00,107.46,107.49,107.46,107.48,249700001.0
2007-09-07 21:53:00,107.5,107.54,107.49,107.54,499299999.0
2007-09-07 21:54:00,107.55,107.6,107.53,107.59,228700000.0
2007-09-07 21:55:00,107.6,107.64,107.58,107.63,393000000.0
2007-09-07 21:56:00,107.63,107.64,107.59,107.6,712300001.0
2007-09-07 21:57:00,107.6,107.6,107.57,107.58,328700003.0
2007-09-07 21:58:00,107.58,107.59,107.57,107.58,148500000.0
2007-09-07 21:59:00,107.58,107.58,107.51,107.53,377499997.0
2007-09-07 22:00:00,107.53,107.55,107.52,107.55,250800000.0
2007-09-07 22:01:00,107.55,107.56,107.53,107.55,244699999.0
2007-09-07 22:02:00,107.55,107.58,107.55,107.56,199900000.0
2007-09-07 22:03:00,107.56,107.58,107.54,107.54,169300000.0
2007-09-07 22:04:00,107.54,107.56,107.54,107.55,53700000.0
2007-09-07 22:05:00,107.56,107.57,107.53,107.535,81900000.0
2007-09-07 22:06:00,107.55,107.57,107.52,107.55,205199999.0
2007-09-07 22:07:00,107.55,107.56,107.52,107.52,146400000.0
2007-09-07 22:08:00,107.54,107.545,107.51,107.545,87900000.0
2007-09-07 22:09:00,107.55,107.57,107.52,107.53,337899998.0
2007-09-07 22:10:00,107.52,107.56,107.52,107.54,299799998.0
2007-09-07 22:11:00,107.53,107.55,107.48,107.505,258700000.0
2007-09-07 22:12:00,107.505,107.52,107.5,107.51,124500000.0
2007-09-07 22:13:00,107.505,107.52,107.49,107.52,319399999.0
2007-09-07 22:14:00,107.52,107.54,107.51,107.54,268300000.0
2007-09-07 22:15:00,107.54,107.55,107.54,107.55,123900000.0
2007-09-07 22:16:00,107.55,107.575,107.53,107.57,303300000.0
2007-09-07 22:17:00,107.57,107.6,107.51,107.51,420099999.0
2007-09-07 22:18:00,107.53,107.535,107.51,107.52,143099999.0
2007-09-07 22:19:00,107.53,107.54,107.51,107.51,207900000.0
2007-09-07 22:20:00,107.51,107.51,107.49,107.5,219700000.0
2007-09-07 22:21:00,107.5,107.51,107.49,107.5,117500000.0
2007-09-07 22:22:00,107.49,107.52,107.49,107.51,264899997.0
2007-09-07 22:23:00,107.52,107.53,107.51,107.525,215200000.0
2007-09-07 22:24:00,107.53,107.54,107.49,107.49,247700000.0
2007-09-07 22:25:00,107.495,107.52,107.49,107.51,46200001.0
2007-09-07 22:26:00,107.51,107.52,107.51,107.51,49500000.0
2007-09-07 22:27:00,107.51,107.53,107.48,107.51,150200000.0
2007-09-07 22:28:00,107.52,107.54,107.5,107.54,147400000.0
2007-09-07 22:29:00,107.54,107.55,107.54,107.54,71400000.0
2007-09-07 22:30:00,107.55,107.55,107.53,107.53,70600000.0
2007-09-07 22:31:00,107.54,107.54,107.53,107.53,56000000.0
2007-09-07 22:32:00,107.53,107.54,107.52,107.53,79800000.0
2007-09-07 22:33:00,107.53,107.59,107.52,107.56,249600000.0
2007-09-07 22:34:00,107.56,107.57,107.545,107.56,166300000.0
2007-09-07 22:35:00,107.52,107.58,107.52,107.57,122299999.0
2007-09-07 22:36:00,107.57,107.6,107.57,107.58,224400000.0
2007-09-07 22:37:00,107.58,107.59,107.52,107.56,319499995.0
2007-09-07 22:38:00,107.57,107.57,107.545,107.545,135800000.0
2007-09-07 22:39:00,107.55,107.55,107.51,107.53,148600000.0
2007-09-07 22:40:00,107.52,107.56,107.51,107.56,113900000.0
2007-09-07 22:41:00,107.56,107.56,107.54,107.55,195700000.0
2007-09-07 22:42:00,107.56,107.57,107.535,107.54,277199999.0
2007-09-07 22:43:00,107.55,107.56,107.55,107.55,49300000.0
2007-09-07 22:44:00,107.55,107.585,107.545,107.58,484000001.0
2007-09-07 22:45:00,107.57,107.58,107.56,107.56,306400000.0
2007-09-07 22:46:00,107.57,107.57,107.54,107.55,147000004.0
2007-09-07 22:47:00,107.55,107.55,107.495,107.51,81500000.0
2007-09-07 22:48:00,107.49,107.5,107.44,107.46,169000001.0
2007-09-07 22:49:00,107.46,107.47,107.46,107.46,16100000.0
2007-09-07 22:50:00,107.46,107.48,107.44,107.465,145899997.0
2007-09-07 22:51:00,107.465,107.5,107.45,107.5,104900001.0
2007-09-07 22:52:00,107.5,107.52,107.48,107.51,298900000.0
2007-09-07 22:53:00,107.53,107.55,107.5,107.51,145400003.0
2007-09-07 22:54:00,107.51,107.56,107.49,107.545,306799997.0
2007-09-07 22:55:00,107.56,107.56,107.525,107.55,177900000.0
2007-09-07 22:56:00,107.55,107.56,107.535,107.55,278100000.0
2007-09-07 22:57:00,107.545,107.55,107.49,107.5,288299997.0
2007-09-07 22:58:00,107.51,107.52,107.48,107.48,38000000.0
2007-09-07 22:59:00,107.48,107.48,107.38,107.38,70799999.0
2007-09-09 23:32:00,106.91,106.91,106.91,106.91,2500000.0
2007-09-09 23:33:00,106.92,106.94,106.9,106.9,21300000.0
2007-09-09 23:34:00,106.91,106.91,106.89,106.89,14400000.0
2007-09-09 23:35:00,106.89,106.91,106.89,106.91,11200000.0
2007-09-09 23:36:00,106.9,106.9,106.89,106.89,9600000.0
2007-09-09 23:37:00,106.88,106.9,106.835,106.845,31800000.0
2007-09-09 23:38:00,106.87,106.87,106.87,106.87,4800000.0
2007-09-09 23:39:00,106.88,106.9,106.88,106.89,6400000.0
2007-09-09 23:40:00,106.9,106.9,106.89,106.89,3200000.0
2007-09-09 23:41:00,106.89,106.89,106.89,106.89,1600000.0
2007-09-09 23:42:00,106.91,106.92,106.9,106.9,11200000.0
2007-09-09 23:43:00,106.91,106.91,106.91,106.91,1600000.0
2007-09-09 23:44:00,106.91,106.92,106.91,106.92,4400000.0
2007-09-09 23:45:00,106.905,106.92,106.905,106.92,3600000.0
2007-09-09 23:46:00,106.94,106.94,106.925,106.935,5200000.0
2007-09-09 23:47:00,106.94,106.95,106.93,106.94,9600000.0
2007-09-09 23:48:00,106.95,106.95,106.94,106.94,5600000.0
2007-09-09 23:49:00,106.94,106.94,106.94,106.94,2400000.0
2007-09-09 23:50:00,106.94,106.94,106.94,106.94,800000.0
2007-09-09 23:51:00,106.95,106.99,106.95,106.98,3200000.0
2007-09-09 23:52:00,107.02,107.02,106.98,106.98,5600000.0
2007-09-09 23:53:00,106.99,106.99,106.99,106.99,800000.0
2007-09-09 23:54:00,107.01,107.01,107.01,107.01,800000.0
2007-09-09 23:57:00,106.99,107.0,106.975,106.99,12600000.0
2007-09-09 23:58:00,106.99,107.0,106.99,106.99,13600000.0
2007-09-09 23:59:00,106.99,107.01,106.98,106.98,8800000.0
2007-09-10 00:00:00,107.0,107.0,106.96,106.98,3200000.0
2007-09-10 00:01:00,106.96,106.97,106.935,106.96,18200000.0
2007-09-10 00:02:00,106.95,106.96,106.9,106.9,16900000.0
2007-09-10 00:03:00,106.88,106.92,106.835,106.835,25300000.0
2007-09-10 00:04:00,106.88,106.9,106.75,106.79,36900000.0
2007-09-10 00:05:00,106.78,106.79,106.74,106.79,13000000.0
2007-09-10 00:06:00,106.77,106.77,106.72,106.75,8800000.0
2007-09-10 00:07:00,106.73,106.75,106.73,106.75,4000000.0
2007-09-10 00:08:00,106.75,106.75,106.72,106.72,2800000.0
2007-09-10 00:09:00,106.74,106.74,106.71,106.73,8400000.0
2007-09-10 00:10:00,106.74,106.77,106.74,106.74,2400000.0
2007-09-10 00:11:00,106.72,106.72,106.71,106.72,2400000.0
2007-09-10 00:12:00,106.705,106.76,106.705,106.74,6000000.0
2007-09-10 00:13:00,106.76,106.78,106.76,106.76,2400000.0
2007-09-10 00:14:00,106.78,106.82,106.78,106.785,5000000.0
2007-09-10 00:15:00,106.82,106.82,106.755,106.77,21400000.0
2007-09-10 00:16:00,106.79,106.79,106.755,106.755,11600000.0
2007-09-10 00:17:00,106.74,106.76,106.7,106.73,11200000.0
2007-09-10 00:18:00,106.75,106.75,106.7,106.72,8000000.0
2007-09-10 00:19:00,106.73,106.75,106.71,106.75,5600000.0
2007-09-10 00:20:00,106.75,106.77,106.735,106.77,22200000.0
2007-09-10 00:21:00,106.77,106.8,106.755,106.79,15800000.0
2007-09-10 00:22:00,106.81,106.82,106.81,106.82,12000000.0
2007-09-10 00:23:00,106.81,106.81,106.8,106.8,12000000.0
2007-09-10 00:24:00,106.81,106.82,106.8,106.82,17600000.0
2007-09-10 00:25:00,106.82,106.83,106.785,106.82,25800000.0
2007-09-10 00:26:00,106.82,106.83,106.82,106.83,12800000.0
2007-09-10 00:27:00,106.82,106.86,106.82,106.85,28800000.0
2007-09-10 00:28:00,106.89,106.89,106.88,106.89,19200000.0
2007-09-10 00:29:00,106.85,106.87,106.83,106.83,19200000.0
2007-09-10 00:30:00,106.85,106.85,106.79,106.8,28000000.0
2007-09-10 00:31:00,106.83,106.83,106.82,106.82,5600000.0
2007-09-10 00:32:00,106.82,106.83,106.82,106.83,12600000.0
2007-09-10 00:33:00,106.83,106.84,106.83,106.84,12800000.0
2007-09-10 00:34:00,106.84,106.84,106.805,106.81,12600000.0
2007-09-10 00:35:00,106.82,106.82,106.765,106.765,27000000.0
2007-09-10 00:36:00,106.765,106.79,106.74,106.78,18200000.0
2007-09-10 00:37:00,106.76,106.79,106.74,106.78,12800000.0
2007-09-10 00:38:00,106.78,106.78,106.69,106.69,24000000.0
2007-09-10 00:39:00,106.69,106.74,106.69,106.73,8800000.0
2007-09-10 00:40:00,106.74,106.76,106.73,106.76,4000000.0
2007-09-10 00:41:00,106.75,106.77,106.75,106.77,1600000.0
2007-09-10 00:42:00,106.75,106.75,106.75,106.75,800000.0
2007-09-10 00:43:00,106.75,106.78,106.735,106.75,18600000.0
2007-09-10 00:44:00,106.74,106.74,106.7,106.7,11200000.0
2007-09-10 00:45:00,106.72,106.72,106.69,106.69,2600000.0
2007-09-10 00:46:00,106.665,106.69,106.64,106.64,5800000.0
2007-09-10 00:47:00,106.65,106.65,106.56,106.56,24800000.0
2007-09-10 00:48:00,106.56,106.57,106.56,106.57,16000000.0
2007-09-10 00:49:00,106.57,106.6,106.56,106.57,16000000.0
2007-09-10 00:50:00,106.57,106.63,106.565,106.62,47200000.0
2007-09-10 00:51:00,106.62,106.67,106.62,106.67,18400000.0
2007-09-10 00:52:00,106.67,106.67,106.555,106.61,11600000.0
2007-09-10 00:53:00,106.59,106.59,106.58,106.58,1600000.0
2007-09-10 00:54:00,106.57,106.6,106.57,106.58,3200000.0
2007-09-10 00:55:00,106.59,106.59,106.59,106.59,800000.0
2007-09-10 00:56:00,106.57,106.6,106.57,106.575,10200000.0
2007-09-10 00:57:00,106.575,106.605,106.575,106.6,20800000.0
2007-09-10 00:58:00,106.59,106.61,106.57,106.57,31200000.0
2007-09-10 00:59:00,106.58,106.61,106.58,106.61,18400000.0
2007-09-10 01:00:00,106.58,106.63,106.545,106.63,55000000.0
2007-09-10 01:01:00,106.63,106.64,106.585,106.6,26000000.0
2007-09-10 01:02:00,106.58,106.6,106.55,106.57,37000000.0
2007-09-10 01:03:00,106.61,106.61,106.58,106.59,6400000.0
2007-09-10 01:04:00,106.62,106.7,106.62,106.69,13600000.0
2007-09-10 01:05:00,106.7,106.7,106.61,106.64,10800000.0
2007-09-10 01:06:00,106.66,106.71,106.64,106.7,27600000.0
2007-09-10 01:07:00,106.7,106.73,106.7,106.71,12200000.0
2007-09-10 01:08:00,106.72,106.74,106.72,106.74,6400000.0
2007-09-10 01:09:00,106.72,106.74,106.72,106.73,24000000.0
2007-09-10 01:10:00,106.72,106.76,106.71,106.75,146200000.0
2007-09-10 01:11:00,106.75,106.77,106.74,106.74,69600000.0
2007-09-10 01:12:00,106.74,106.77,106.74,106.77,76800000.0
2007-09-10 01:13:00,106.76,106.78,106.735,106.78,36300000.0
2007-09-10 01:14:00,106.78,106.78,106.76,106.775,39200000.0
2007-09-10 01:15:00,106.77,106.77,106.76,106.76,95200000.0
2007-09-10 01:16:00,106.76,106.77,106.755,106.765,241600000.0
2007-09-10 01:17:00,106.765,106.775,106.765,106.77,69700000.0
2007-09-10 01:18:00,106.77,106.77,106.735,106.75,254100000.0
2007-09-10 01:19:00,106.75,106.75,106.665,106.68,359600000.0
2007-09-10 01:20:00,106.67,106.68,106.62,106.64,299900000.0
2007-09-10 01:21:00,106.635,106.66,106.625,106.64,263100000.0
2007-09-10 01:22:00,106.64,106.65,106.64,106.65,40099999.0
2007-09-10 01:23:00,106.64,106.67,106.61,106.67,207699997.0
2007-09-10 01:24:00,106.675,106.675,106.62,106.65,345399998.0
2007-09-10 01:25:00,106.64,106.67,106.63,106.66,294399998.0
2007-09-10 01:26:00,106.655,106.68,106.65,106.67,261899998.0
2007-09-10 01:27:00,106.67,106.68,106.65,106.665,240599999.0
2007-09-10 01:28:00,106.67,106.71,106.67,106.71,58400000.0
2007-09-10 01:29:00,106.7,106.715,106.7,106.7,128000000.0
2007-09-10 01:30:00,106.7,106.72,106.7,106.71,119200000.0
2007-09-10 01:31:00,106.715,106.73,106.705,106.73,153600000.0
2007-09-10 01:32:00,106.73,106.77,106.73,106.76,302400000.0
2007-09-10 01:33:00,106.76,106.77,106.72,106.74,366400000.0
2007-09-10 01:34:00,106.74,106.785,106.74,106.78,226299998.0
2007-09-10 01:35:00,106.78,106.8,106.78,106.78,92900000.0
2007-09-10 01:36:00,106.77,106.85,106.77,106.845,309499999.0
2007-09-10 01:37:00,106.83,106.85,106.82,106.845,353199999.0
2007-09-10 01:38:00,106.84,106.88,106.81,106.88,491300000.0
2007-09-10 01:39:00,106.865,106.89,106.84,106.85,391999997.0
2007-09-10 01:40:00,106.86,106.87,106.825,106.825,370499997.0
2007-09-10 01:41:00,106.83,106.85,106.82,106.84,339999992.0
2007-09-10 01:42:00,106.83,106.87,106.82,106.85,456999997.0
2007-09-10 01:43:00,106.845,106.89,106.84,106.88,379699999.0
2007-09-10 01:44:00,106.88,106.9,106.87,106.885,264200000.0
2007-09-10 01:45:00,106.88,106.9,106.865,106.9,156800000.0
2007-09-10 01:46:00,106.91,106.92,106.9,106.91,296000000.0
2007-09-10 01:47:00,106.905,106.91,106.87,106.88,261999999.0
2007-09-10 01:48:00,106.88,106.91,106.85,106.9,210400000.0
2007-09-10 01:49:00,106.91,106.92,106.865,106.92,115200000.0
2007-09-10 01:50:00,106.89,106.97,106.87,106.9,307200000.0
2007-09-10 01:51:00,106.9,106.915,106.81,106.9,529500000.0
2007-09-10 01:52:00,106.88,106.915,106.84,106.865,419899996.0
2007-09-10 01:53:00,106.86,106.88,106.82,106.845,145400000.0
2007-09-10 01:54:00,106.87,106.88,106.84,106.85,136800000.0
2007-09-10 01:55:00,106.85,106.86,106.82,106.85,408500000.0
2007-09-10 01:56:00,106.85,106.87,106.83,106.87,426400000.0
2007-09-10 01:57:00,106.86,106.86,106.75,106.77,398499998.0
2007-09-10 01:58:00,106.77,106.815,106.77,106.8,372300000.0
2007-09-10 01:59:00,106.8,106.84,106.8,106.84,268800000.0
2007-09-10 02:00:00,106.82,106.85,106.8,106.84,264000000.0
2007-09-10 02:01:00,106.85,106.9,106.83,106.89,749200000.0
2007-09-10 02:02:00,106.88,106.89,106.825,106.86,588999994.0
2007-09-10 02:03:00,106.85,106.9,106.85,106.88,576499998.0
2007-09-10 02:04:00,106.88,106.9,106.86,106.86,239200000.0
2007-09-10 02:05:00,106.88,106.88,106.85,106.86,212199996.0
2007-09-10 02:06:00,106.85,106.875,106.82,106.83,440999999.0
2007-09-10 02:07:00,106.83,106.85,106.77,106.85,774899996.0
2007-09-10 02:08:00,106.84,106.87,106.82,106.82,351599999.0
2007-09-10 02:09:00,106.84,106.84,106.78,106.79,554799993.0
2007-09-10 02:10:00,106.79,106.815,106.79,106.805,437600000.0
2007-09-10 02:11:00,106.79,106.805,106.79,106.8,297600000.0
2007-09-10 02:12:00,106.8,106.8,106.755,106.78,442299995.0
2007-09-10 02:13:00,106.79,106.805,106.77,106.78,606499998.0
2007-09-10 02:14:00,106.78,106.82,106.775,106.8,357300000.0
2007-09-10 02:15:00,106.8,106.87,106.8,106.83,652699999.0
2007-09-10 02:16:00,106.85,106.86,106.81,106.84,441199998.0
2007-09-10 02:17:00,106.825,106.87,106.825,106.86,156199999.0
2007-09-10 02:18:00,106.86,106.875,106.83,106.85,291900000.0
2007-09-10 02:19:00,106.85,106.88,106.85,106.87,617599995.0
2007-09-10 02:20:00,106.87,106.895,106.87,106.88,507999992.0
2007-09-10 02:21:00,106.88,106.91,106.88,106.9,545599999.0
2007-09-10 02:22:00,106.89,106.9,106.85,106.875,573499992.0
2007-09-10 02:23:00,106.88,106.895,106.86,106.88,548299990.0
2007-09-10 02:24:00,106.88,106.895,106.87,106.89,502699993.0
2007-09-10 02:25:00,106.885,106.915,106.88,106.9,549399990.0
2007-09-10 02:26:00,106.9,106.9,106.875,106.88,447799994.0
2007-09-10 02:27:00,106.895,106.895,106.86,106.88,407199991.0
2007-09-10 02:28:00,106.87,106.88,106.85,106.875,367999994.0
2007-09-10 02:29:00,106.88,106.88,106.87,106.87,275999998.0
2007-09-10 02:30:00,106.875,106.88,106.84,106.84,558400001.0
2007-09-10 02:31:00,106.835,106.85,106.82,106.835,393500000.0
2007-09-10 02:32:00,106.835,106.84,106.82,106.835,468800000.0
2007-09-10 02:33:00,106.82,106.85,106.82,106.84,256000000.0
2007-09-10 02:34:00,106.85,106.87,106.825,106.85,303900000.0
2007-09-10 02:35:00,106.835,106.86,106.83,106.845,199600001.0
2007-09-10 02:36:00,106.845,106.86,106.84,106.84,250000001.0
2007-09-10 02:37:00,106.83,106.85,106.79,106.8,650000006.0
2007-09-10 02:38:00,106.79,106.795,106.76,106.78,707200013.0
2007-09-10 02:39:00,106.8,106.82,106.79,106.8,335700000.0
2007-09-10 02:40:00,106.8,106.81,106.78,106.78,287100001.0
2007-09-10 02:41:00,106.78,106.78,106.725,106.76,518400005.0
2007-09-10 02:42:00,106.76,106.76,106.73,106.75,338800001.0
2007-09-10 02:43:00,106.75,106.75,106.72,106.73,132799999.0
2007-09-10 02:44:00,106.73,106.74,106.695,106.7,358099996.0
2007-09-10 02:45:00,106.7,106.71,106.67,106.67,264000000.0
2007-09-10 02:46:00,106.65,106.65,106.62,106.62,329600003.0
2007-09-10 02:47:00,106.62,106.64,106.62,106.62,358800000.0
2007-09-10 02:48:00,106.62,106.66,106.62,106.66,517599995.0
2007-09-10 02:49:00,106.66,106.66,106.62,106.625,344000004.0
2007-09-10 02:50:00,106.63,106.635,106.59,106.6,751300006.0
2007-09-10 02:51:00,106.595,106.65,106.59,106.65,600800003.0
2007-09-10 02:52:00,106.65,106.67,106.61,106.615,324800000.0
2007-09-10 02:53:00,106.61,106.63,106.585,106.6,396599998.0
2007-09-10 02:54:00,106.58,106.62,106.57,106.61,485599998.0
2007-09-10 02:55:00,106.61,106.63,106.57,106.62,499600002.0
2007-09-10 02:56:00,106.62,106.62,106.58,106.6,350800003.0
2007-09-10 02:57:00,106.6,106.635,106.59,106.635,460800004.0
2007-09-10 02:58:00,106.63,106.63,106.59,106.61,254000002.0
2007-09-10 02:59:00,106.6,106.61,106.57,106.57,532000011.0
2007-09-10 03:00:00,106.595,106.64,106.59,106.61,638000005.0
2007-09-10 03:01:00,106.605,106.635,106.59,106.63,614000009.0
2007-09-10 03:02:00,106.63,106.66,106.6,106.65,437100001.0
2007-09-10 03:03:00,106.65,106.66,106.61,106.615,317300006.0
2007-09-10 03:04:00,106.62,106.62,106.61,106.62,93200001.0
2007-09-10 03:05:00,106.62,106.635,106.61,106.635,336800007.0
2007-09-10 03:06:00,106.64,106.64,106.61,106.61,330100004.0
2007-09-10 03:07:00,106.61,106.64,106.61,106.64,177600000.0
2007-09-10 03:08:00,106.64,106.64,106.62,106.63,281499997.0
2007-09-10 03:09:00,106.63,106.63,106.61,106.61,198800000.0
2007-09-10 03:10:00,106.62,106.62,106.6,106.6,307200000.0
2007-09-10 03:11:00,106.61,106.63,106.6,106.615,369199999.0
2007-09-10 03:12:00,106.62,106.62,106.54,106.54,413600000.0
2007-09-10 03:13:00,106.55,106.56,106.53,106.545,399000002.0
2007-09-10 03:14:00,106.54,106.63,106.54,106.63,615800011.0
2007-09-10 03:15:00,106.61,106.66,106.61,106.65,360500003.0
2007-09-10 03:16:00,106.65,106.65,106.6,106.615,251200001.0
2007-09-10 03:17:00,106.61,106.62,106.59,106.59,454200002.0
2007-09-10 03:18:00,106.59,106.63,106.58,106.62,419300000.0
2007-09-10 03:19:00,106.62,106.62,106.59,106.61,417200000.0
2007-09-10 03:20:00,106.61,106.61,106.57,106.61,451400004.0
2007-09-10 03:21:00,106.61,106.64,106.59,106.61,727300000.0
2007-09-10 03:22:00,106.615,106.655,106.6,106.65,537599997.0
2007-09-10 03:23:00,106.65,106.665,106.63,106.65,867199995.0
2007-09-10 03:24:00,106.64,106.675,106.63,106.66,734900004.0
2007-09-10 03:25:00,106.65,106.67,106.63,106.63,494800003.0
2007-09-10 03:26:00,106.66,106.66,106.625,106.65,784399998.0
2007-09-10 03:27:00,106.65,106.65,106.57,106.59,633799998.0
2007-09-10 03:28:00,106.59,106.6,106.555,106.56,533200003.0
2007-09-10 03:29:00,106.565,106.59,106.51,106.52,509600003.0
2007-09-10 03:30:00,106.52,106.54,106.5,106.525,426300001.0
2007-09-10 03:31:00,106.525,106.55,106.525,106.55,202700002.0
2007-09-10 03:32:00,106.55,106.56,106.53,106.53,216000000.0
2007-09-10 03:33:00,106.53,106.53,106.5,106.51,264199999.0
2007-09-10 03:34:00,106.51,106.56,106.51,106.53,949199996.0
2007-09-10 03:35:00,106.535,106.58,106.52,106.57,750799999.0
2007-09-10 03:36:00,106.57,106.6,106.56,106.565,559600001.0
2007-09-10 03:37:00,106.57,106.62,106.56,106.59,597599997.0
2007-09-10 03:38:00,106.59,106.61,106.57,106.605,450500000.0
2007-09-10 03:39:00,106.6,106.61,106.57,106.59,466900000.0
2007-09-10 03:40:00,106.59,106.6,106.58,106.59,406799998.0
2007-09-10 03:41:00,106.59,106.59,106.57,106.58,278800000.0
2007-09-10 03:42:00,106.59,106.64,106.585,106.64,320000000.0
2007-09-10 03:43:00,106.65,106.66,106.64,106.65,290700000.0
2007-09-10 03:44:00,106.65,106.68,106.65,106.67,373300002.0
2007-09-10 03:45:00,106.67,106.73,106.67,106.725,631800003.0
2007-09-10 03:46:00,106.72,106.76,106.7,106.76,814400004.0
2007-09-10 03:47:00,106.77,106.87,106.77,106.87,657599998.0
2007-09-10 03:48:00,106.87,106.87,106.81,106.82,502000001.0
2007-09-10 03:49:00,106.82,106.82,106.76,106.78,274000001.0
2007-09-10 03:50:00,106.78,106.86,106.78,106.86,619600003.0
2007-09-10 03:51:00,106.86,106.88,106.84,106.87,688299988.0
2007-09-10 03:52:00,106.88,106.91,106.87,106.9,883499984.0
2007-09-10 03:53:00,106.895,106.91,106.89,106.9,672099997.0
2007-09-10 03:54:00,106.895,106.91,106.88,106.88,309900000.0
2007-09-10 03:55:00,106.88,106.88,106.84,106.84,239600000.0
2007-09-10 03:56:00,106.84,106.84,106.73,106.75,596800003.0
2007-09-10 03:57:00,106.77,106.81,106.76,106.795,592400008.0
2007-09-10 03:58:00,106.79,106.825,106.79,106.82,327300004.0
2007-09-10 03:59:00,106.825,106.83,106.79,106.79,360000004.0
2007-09-10 04:00:00,106.795,106.81,106.77,106.8,332400000.0
2007-09-10 04:01:00,106.8,106.8,106.76,106.77,396400000.0
2007-09-10 04:02:00,106.78,106.78,106.75,106.77,314000001.0
2007-09-10 04:03:00,106.77,106.815,106.77,106.81,420800002.0
2007-09-10 04:04:00,106.8,106.81,106.775,106.79,289000000.0
2007-09-10 04:05:00,106.79,106.82,106.76,106.81,515899998.0
2007-09-10 04:06:00,106.8,106.83,106.795,106.81,383599993.0
2007-09-10 04:07:00,106.8,106.84,106.79,106.83,678999991.0
2007-09-10 04:08:00,106.84,106.85,106.82,106.84,265499998.0
2007-09-10 04:09:00,106.83,106.83,106.79,106.8,351600000.0
2007-09-10 04:10:00,106.81,106.81,106.79,106.8,378899995.0
2007-09-10 04:11:00,106.8,106.81,106.8,106.81,128800000.0
2007-09-10 04:12:00,106.81,106.81,106.77,106.77,133599998.0
2007-09-10 04:13:00,106.78,106.79,106.77,106.78,202100000.0
2007-09-10 04:14:00,106.78,106.78,106.78,106.78,76800000.0
2007-09-10 04:15:00,106.77,106.78,106.76,106.78,111700000.0
2007-09-10 04:16:00,106.78,106.78,106.72,106.745,320000001.0
2007-09-10 04:17:00,106.75,106.8,106.75,106.8,218800000.0
2007-09-10 04:18:00,106.8,106.84,106.79,106.83,284800003.0
2007-09-10 04:19:00,106.84,106.87,106.83,106.85,407100009.0
2007-09-10 04:20:00,106.85,106.89,106.82,106.85,325800002.0
2007-09-10 04:21:00,106.85,106.865,106.84,106.86,261300000.0
2007-09-10 04:22:00,106.86,106.86,106.85,106.85,90000000.0
2007-09-10 04:23:00,106.865,106.885,106.86,106.87,152000001.0
2007-09-10 04:24:00,106.865,106.87,106.81,106.835,267200000.0
2007-09-10 04:25:00,106.835,106.84,106.8,106.83,265200000.0
2007-09-10 04:26:00,106.825,106.825,106.76,106.77,337700002.0
2007-09-10 04:27:00,106.78,106.82,106.735,106.82,331000001.0
2007-09-10 04:28:00,106.82,106.82,106.805,106.81,236000000.0
2007-09-10 04:29:00,106.81,106.845,106.8,106.845,383400000.0
2007-09-10 04:30:00,106.84,106.86,106.82,106.84,736400014.0
2007-09-10 04:31:00,106.845,106.86,106.84,106.84,471200004.0
2007-09-10 04:32:00,106.835,106.845,106.815,106.82,559400016.0
2007-09-10 04:33:00,106.82,106.83,106.82,106.83,54400000.0
2007-09-10 04:34:00,106.84,106.84,106.82,106.82,157200000.0
2007-09-10 04:35:00,106.82,106.84,106.82,106.82,352000003.0
2007-09-10 04:36:00,106.83,106.84,106.81,106.82,415300000.0
2007-09-10 04:37:00,106.82,106.83,106.8,106.82,428000001.0
2007-09-10 04:38:00,106.82,106.84,106.82,106.84,184900001.0
2007-09-10 04:39:00,106.84,106.84,106.81,106.81,194200005.0
2007-09-10 04:40:00,106.81,106.82,106.8,106.8,265900007.0
2007-09-10 04:41:00,106.8,106.81,106.79,106.8,220000000.0
2007-09-10 04:42:00,106.81,106.82,106.8,106.81,181600002.0
2007-09-10 04:43:00,106.81,106.81,106.8,106.8,99000000.0
2007-09-10 04:44:00,106.79,106.81,106.78,106.8,143900000.0
2007-09-10 04:45:00,106.8,106.81,106.8,106.81,72800001.0
2007-09-10 04:46:00,106.81,106.81,106.8,106.81,59600002.0
2007-09-10 04:47:00,106.81,106.82,106.8,106.82,74400000.0
2007-09-10 04:48:00,106.81,106.81,106.805,106.805,12000000.0
2007-09-10 04:49:00,106.805,106.84,106.805,106.825,146500001.0
2007-09-10 04:50:00,106.83,106.84,106.83,106.83,112900000.0
2007-09-10 04:51:00,106.84,106.84,106.83,106.84,109400000.0
2007-09-10 04:52:00,106.84,106.85,106.83,106.85,88000000.0
2007-09-10 04:53:00,106.84,106.875,106.83,106.845,353100004.0
2007-09-10 04:54:00,106.85,106.86,106.845,106.86,87600000.0
2007-09-10 04:55:00,106.86,106.86,106.84,106.84,31600000.0
2007-09-10 04:56:00,106.84,106.84,106.83,106.835,240000000.0
2007-09-10 04:57:00,106.835,106.84,106.825,106.83,550800008.0
2007-09-10 04:58:00,106.83,106.84,106.825,106.825,263600003.0
2007-09-10 04:59:00,106.82,106.84,106.82,106.83,216599998.0
2007-09-10 05:00:00,106.82,106.84,106.82,106.84,204000000.0
2007-09-10 05:01:00,106.835,106.84,106.81,106.82,169200000.0
2007-09-10 05:02:00,106.81,106.82,106.8,106.8,260399999.0
2007-09-10 05:03:00,106.81,106.81,106.79,106.79,120500000.0
2007-09-10 05:04:00,106.79,106.8,106.78,106.79,496800000.0
2007-09-10 05:05:00,106.8,106.83,106.78,106.83,258799999.0
2007-09-10 05:06:00,106.8,106.84,106.8,106.83,199500000.0
2007-09-10 05:07:00,106.83,106.83,106.805,106.82,243999999.0
2007-09-10 05:08:00,106.82,106.82,106.78,106.79,83900002.0
2007-09-10 05:09:00,106.8,106.8,106.78,106.79,190400005.0
2007-09-10 05:10:00,106.79,106.795,106.78,106.79,129200000.0
2007-09-10 05:11:00,106.79,106.79,106.77,106.77,112599999.0
2007-09-10 05:12:00,106.77,106.78,106.77,106.78,193100000.0
2007-09-10 05:13:00,106.78,106.8,106.775,106.79,189400004.0
2007-09-10 05:14:00,106.79,106.8,106.79,106.8,40200000.0
2007-09-10 05:15:00,106.8,106.82,106.76,106.81,46800000.0
2007-09-10 05:16:00,106.81,106.82,106.77,106.795,254600001.0
2007-09-10 05:17:00,106.795,106.82,106.79,106.82,118000001.0
2007-09-10 05:18:00,106.82,106.84,106.81,106.83,124499998.0
2007-09-10 05:19:00,106.84,106.845,106.81,106.84,204000000.0
2007-09-10 05:20:00,106.81,106.84,106.81,106.84,13200000.0
2007-09-10 05:21:00,106.84,106.85,106.82,106.845,210999999.0
2007-09-10 05:22:00,106.84,106.85,106.81,106.85,188400000.0
2007-09-10 05:23:00,106.85,106.86,106.82,106.84,186800000.0
2007-09-10 05:24:00,106.84,106.84,106.84,106.84,10400000.0
2007-09-10 05:25:00,106.84,106.84,106.81,106.83,67600000.0
2007-09-10 05:26:00,106.835,106.835,106.83,106.835,108800000.0
2007-09-10 05:27:00,106.835,106.835,106.83,106.83,62400000.0
2007-09-10 05:28:00,106.83,106.845,106.815,106.84,253800003.0
2007-09-10 05:29:00,106.835,106.835,106.83,106.835,73200001.0
2007-09-10 05:30:00,106.835,106.845,106.82,106.83,227600003.0
2007-09-10 05:31:00,106.83,106.85,106.83,106.85,67600000.0
2007-09-10 05:33:00,106.85,106.85,106.82,106.83,130800000.0
2007-09-10 05:34:00,106.85,106.85,106.835,106.85,39200000.0
2007-09-10 05:35:00,106.85,106.85,106.84,106.84,82400000.0
2007-09-10 05:36:00,106.84,106.87,106.84,106.87,75400000.0
2007-09-10 05:37:00,106.865,106.875,106.84,106.875,311800000.0
2007-09-10 05:38:00,106.875,106.89,106.87,106.885,162600001.0
2007-09-10 05:39:00,106.89,106.9,106.89,106.9,147200001.0
2007-09-10 05:40:00,106.9,106.9,106.89,106.9,300000008.0
2007-09-10 05:41:00,106.9,106.9,106.89,106.9,134000002.0
2007-09-10 05:42:00,106.9,106.905,106.9,106.9,252000006.0
2007-09-10 05:43:00,106.905,106.91,106.9,106.91,341300007.0
2007-09-10 05:44:00,106.91,106.915,106.9,106.915,318800004.0
2007-09-10 05:45:00,106.91,106.915,106.91,106.915,242800004.0
2007-09-10 05:46:00,106.915,106.95,106.91,106.93,255000003.0
2007-09-10 05:47:00,106.92,106.96,106.92,106.94,240399999.0
2007-09-10 05:48:00,106.95,106.95,106.91,106.93,282700003.0
2007-09-10 05:49:00,106.93,106.935,106.92,106.935,187900004.0
2007-09-10 05:50:00,106.94,106.97,106.94,106.96,132400001.0
2007-09-10 05:51:00,106.97,107.025,106.97,107.0,330300004.0
2007-09-10 05:52:00,107.0,107.02,106.965,107.01,432600005.0
2007-09-10 05:53:00,107.01,107.06,107.01,107.05,439199999.0
2007-09-10 05:54:00,107.05,107.05,107.02,107.04,504000000.0
2007-09-10 05:55:00,107.05,107.09,107.025,107.08,510000006.0
2007-09-10 05:56:00,107.08,107.09,107.06,107.06,480700003.0
2007-09-10 05:57:00,107.055,107.13,107.05,107.11,515599998.0
2007-09-10 05:58:00,107.12,107.14,107.1,107.14,517599999.0
2007-09-10 05:59:00,107.125,107.13,107.08,107.09,213900004.0
2007-09-10 06:00:00,107.08,107.09,107.05,107.055,310400005.0
2007-09-10 06:01:00,107.055,107.07,107.03,107.06,322700004.0
2007-09-10 06:02:00,107.05,107.065,107.03,107.035,412800001.0
2007-09-10 06:03:00,107.04,107.04,107.01,107.03,296800000.0
2007-09-10 06:04:00,107.03,107.04,107.02,107.02,502200008.0
2007-09-10 06:05:00,107.035,107.055,107.02,107.055,446000006.0
2007-09-10 06:06:00,107.06,107.07,107.05,107.07,505600005.0
2007-09-10 06:07:00,107.07,107.08,107.06,107.07,352400005.0
2007-09-10 06:08:00,107.07,107.07,107.05,107.06,249800004.0
2007-09-10 06:09:00,107.05,107.07,107.05,107.07,451700006.0
2007-09-10 06:10:00,107.07,107.08,107.07,107.075,98800001.0
2007-09-10 06:11:00,107.075,107.11,107.07,107.09,282500001.0
2007-09-10 06:12:00,107.09,107.09,107.07,107.09,286400004.0
2007-09-10 06:13:00,107.09,107.09,107.05,107.07,516000007.0
2007-09-10 06:14:00,107.07,107.075,107.04,107.04,555800015.0
2007-09-10 06:15:00,107.05,107.06,107.035,107.04,447700008.0
2007-09-10 06:16:00,107.04,107.05,107.04,107.04,118000000.0
2007-09-10 06:17:00,107.045,107.06,107.04,107.06,499000010.0
2007-09-10 06:18:00,107.05,107.06,107.05,107.06,419800009.0
2007-09-10 06:19:00,107.07,107.07,107.055,107.07,86000000.0
2007-09-10 06:20:00,107.08,107.08,107.07,107.08,27600000.0
2007-09-10 06:21:00,107.08,107.09,107.07,107.08,510100011.0
2007-09-10 06:22:00,107.08,107.09,107.06,107.08,489399992.0
2007-09-10 06:23:00,107.07,107.09,107.06,107.09,574099999.0
2007-09-10 06:24:00,107.085,107.1,107.08,107.1,229200002.0
2007-09-10 06:25:00,107.1,107.1,107.09,107.09,126000000.0
2007-09-10 06:26:00,107.09,107.09,107.065,107.08,144800000.0
2007-09-10 06:27:00,107.07,107.09,107.07,107.09,121200000.0
2007-09-10 06:28:00,107.09,107.12,107.09,107.11,462499996.0
2007-09-10 06:29:00,107.12,107.13,107.105,107.12,193199999.0
2007-09-10 06:30:00,107.13,107.17,107.11,107.15,698700002.0
2007-09-10 06:31:00,107.16,107.18,107.15,107.17,542400001.0
2007-09-10 06:32:00,107.17,107.19,107.16,107.19,377500002.0
2007-09-10 06:33:00,107.19,107.21,107.175,107.21,209600002.0
2007-09-10 06:34:00,107.2,107.22,107.19,107.205,469600003.0
2007-09-10 06:35:00,107.2,107.215,107.2,107.205,171600002.0
2007-09-10 06:36:00,107.2,107.21,107.195,107.195,371200001.0
2007-09-10 06:37:00,107.2,107.22,107.165,107.22,612400007.0
2007-09-10 06:38:00,107.22,107.23,107.18,107.23,310000002.0
2007-09-10 06:39:00,107.23,107.24,107.225,107.23,156400000.0
2007-09-10 06:40:00,107.23,107.23,107.16,107.17,585299998.0
2007-09-10 06:41:00,107.17,107.18,107.165,107.17,325599998.0
2007-09-10 06:42:00,107.16,107.17,107.14,107.15,576500000.0
2007-09-10 06:43:00,107.15,107.19,107.15,107.16,663899997.0
2007-09-10 06:44:00,107.16,107.19,107.16,107.18,403200001.0
2007-09-10 06:45:00,107.18,107.19,107.16,107.175,599900004.0
2007-09-10 06:46:00,107.17,107.19,107.17,107.18,263599997.0
2007-09-10 06:47:00,107.185,107.2,107.185,107.195,56000000.0
2007-09-10 06:48:00,107.195,107.21,107.195,107.21,101600000.0
2007-09-10 06:49:00,107.2,107.22,107.19,107.21,351199996.0
2007-09-10 06:50:00,107.21,107.23,107.2,107.21,440799991.0
2007-09-10 06:51:00,107.21,107.24,107.21,107.225,516299994.0
2007-09-10 06:52:00,107.225,107.24,107.22,107.24,265500001.0
2007-09-10 06:53:00,107.24,107.25,107.225,107.245,543800003.0
2007-09-10 06:54:00,107.25,107.26,107.245,107.245,50799999.0
2007-09-10 06:55:00,107.26,107.27,107.25,107.27,124000000.0
2007-09-10 06:56:00,107.27,107.27,107.26,107.26,187600000.0
2007-09-10 06:57:00,107.26,107.26,107.24,107.24,237999999.0
2007-09-10 06:58:00,107.24,107.24,107.215,107.23,78000000.0
2007-09-10 06:59:00,107.23,107.23,107.22,107.23,47600000.0
2007-09-10 07:00:00,107.235,107.25,107.23,107.24,156799999.0
2007-09-10 07:01:00,107.24,107.24,107.23,107.24,103200000.0
2007-09-10 07:02:00,107.25,107.26,107.225,107.23,156699999.0
2007-09-10 07:03:00,107.24,107.25,107.24,107.25,50000000.0
2007-09-10 07:04:00,107.24,107.25,107.21,107.21,288199995.0
2007-09-10 07:05:00,107.205,107.22,107.19,107.19,487200007.0
2007-09-10 07:06:00,107.19,107.2,107.14,107.16,869200012.0
2007-09-10 07:07:00,107.16,107.17,107.12,107.12,456400006.0
2007-09-10 07:08:00,107.12,107.12,107.08,107.08,291200006.0
2007-09-10 07:09:00,107.08,107.1,107.07,107.075,207200000.0
2007-09-10 07:10:00,107.075,107.09,107.06,107.09,179400002.0
2007-09-10 07:11:00,107.09,107.09,107.075,107.09,76400000.0
2007-09-10 07:12:00,107.09,107.09,107.08,107.09,234999999.0
2007-09-10 07:13:00,107.09,107.09,107.08,107.09,484600002.0
2007-09-10 07:14:00,107.09,107.1,107.055,107.055,509200000.0
2007-09-10 07:15:00,107.055,107.075,107.035,107.075,283399995.0
2007-09-10 07:16:00,107.07,107.12,107.06,107.08,303800000.0
2007-09-10 07:17:00,107.08,107.1,107.035,107.07,461000001.0
2007-09-10 07:18:00,107.07,107.085,107.06,107.07,381199999.0
2007-09-10 07:19:00,107.08,107.08,107.05,107.08,136800000.0
2007-09-10 07:20:00,107.07,107.095,107.07,107.095,116700000.0
2007-09-10 07:21:00,107.095,107.095,107.075,107.085,81000000.0
2007-09-10 07:22:00,107.085,107.085,107.06,107.08,64800000.0
2007-09-10 07:23:00,107.08,107.09,107.04,107.08,154400002.0
2007-09-10 07:24:00,107.09,107.09,107.08,107.09,133200000.0
2007-09-10 07:25:00,107.09,107.1,107.08,107.085,260000002.0
2007-09-10 07:26:00,107.085,107.09,107.08,107.09,86400001.0
2007-09-10 07:27:00,107.08,107.09,107.065,107.08,236399998.0
2007-09-10 07:28:00,107.08,107.08,107.05,107.05,339400004.0
2007-09-10 07:29:00,107.06,107.07,107.05,107.07,208399999.0
2007-09-10 07:30:00,107.075,107.08,107.07,107.08,240000002.0
2007-09-10 07:31:00,107.08,107.08,107.07,107.08,163200000.0
2007-09-10 07:32:00,107.08,107.08,107.065,107.07,155700000.0
2007-09-10 07:33:00,107.07,107.07,107.07,107.07,12000000.0
2007-09-10 07:34:00,107.07,107.07,107.06,107.07,150100000.0
2007-09-10 07:35:00,107.07,107.08,107.06,107.08,374599994.0
2007-09-10 07:36:00,107.07,107.075,107.05,107.05,274200001.0
2007-09-10 07:37:00,107.06,107.06,107.03,107.04,148899998.0
2007-09-10 07:38:00,107.03,107.05,107.01,107.025,542000000.0
2007-09-10 07:39:00,107.04,107.05,107.02,107.03,380800002.0
2007-09-10 07:40:00,107.03,107.03,107.02,107.02,400800019.0
2007-09-10 07:41:00,107.02,107.03,107.02,107.02,379600001.0
2007-09-10 07:42:00,107.02,107.02,107.02,107.02,44400000.0
2007-09-10 07:43:00,107.02,107.02,107.015,107.02,23600000.0
2007-09-10 07:44:00,107.02,107.03,107.015,107.03,65200001.0
2007-09-10 07:45:00,107.03,107.03,107.03,107.03,25600000.0
2007-09-10 07:46:00,107.03,107.04,107.03,107.03,340800000.0
2007-09-10 07:47:00,107.03,107.03,107.02,107.03,403600004.0
2007-09-10 07:48:00,107.03,107.05,107.02,107.05,524599996.0
2007-09-10 07:49:00,107.03,107.06,107.02,107.05,218899999.0
2007-09-10 07:50:00,107.06,107.09,107.015,107.05,713299994.0
2007-09-10 07:51:00,107.07,107.07,107.005,107.05,548400004.0
2007-09-10 07:52:00,107.05,107.06,107.025,107.04,348000002.0
2007-09-10 07:53:00,107.04,107.05,107.04,107.05,274800001.0
2007-09-10 07:54:00,107.05,107.06,107.04,107.05,87600000.0
2007-09-10 07:55:00,107.05,107.1,107.01,107.01,766800012.0
2007-09-10 07:56:00,107.0,107.0,106.91,106.98,436600001.0
2007-09-10 07:57:00,106.975,106.99,106.93,106.95,333200002.0
2007-09-10 07:58:00,106.95,106.95,106.86,106.89,399200000.0
2007-09-10 07:59:00,106.895,106.94,106.875,106.92,443200000.0
2007-09-10 08:00:00,106.91,106.93,106.88,106.885,666800008.0
2007-09-10 08:01:00,106.89,106.93,106.88,106.92,582900014.0
2007-09-10 08:02:00,106.92,106.94,106.91,106.94,430700006.0
2007-09-10 08:03:00,106.94,106.98,106.94,106.98,495500010.0
2007-09-10 08:04:00,106.98,107.0,106.96,106.98,538400001.0
2007-09-10 08:05:00,107.01,107.02,106.99,107.02,434400002.0
2007-09-10 08:06:00,107.01,107.06,106.99,107.06,434800003.0
2007-09-10 08:07:00,107.05,107.05,107.02,107.03,391100004.0
2007-09-10 08:08:00,107.03,107.06,107.015,107.04,461300000.0
2007-09-10 08:09:00,107.04,107.04,107.005,107.04,384199998.0
2007-09-10 08:10:00,107.04,107.06,107.015,107.02,686000002.0
2007-09-10 08:11:00,107.03,107.03,106.995,107.03,527500001.0
2007-09-10 08:12:00,107.04,107.04,107.01,107.03,360200001.0
2007-09-10 08:13:00,107.04,107.04,107.01,107.02,536000007.0
2007-09-10 08:14:00,107.02,107.02,106.985,107.01,625200001.0
2007-09-10 08:15:00,107.01,107.03,107.0,107.015,240700000.0
2007-09-10 08:16:00,107.02,107.05,107.02,107.05,209899999.0
2007-09-10 08:17:00,107.05,107.05,107.0,107.01,441800002.0
2007-09-10 08:18:00,107.03,107.03,107.01,107.03,316200000.0
2007-09-10 08:19:00,107.03,107.04,107.03,107.03,225600000.0
2007-09-10 08:20:00,107.03,107.03,107.0,107.02,363700000.0
2007-09-10 08:21:00,107.02,107.08,107.02,107.08,342000001.0
2007-09-10 08:22:00,107.07,107.09,107.02,107.06,374500000.0
2007-09-10 08:23:00,107.05,107.06,107.04,107.04,382000000.0
2007-09-10 08:24:00,107.04,107.05,107.02,107.04,221100002.0
2007-09-10 08:25:00,107.025,107.04,107.0,107.0,296700001.0
2007-09-10 08:26:00,107.0,107.02,106.995,106.995,180000000.0
2007-09-10 08:27:00,106.99,107.02,106.99,107.0,311499998.0
2007-09-10 08:28:00,106.995,107.01,106.98,106.99,139200000.0
2007-09-10 08:29:00,106.98,107.0,106.965,106.985,235400002.0
2007-09-10 08:30:00,106.99,107.01,106.98,107.0,182400000.0
2007-09-10 08:31:00,107.0,107.0,106.97,106.98,146499998.0
2007-09-10 08:32:00,106.99,107.0,106.97,106.97,281199999.0
2007-09-10 08:33:00,106.98,106.98,106.92,106.92,103200000.0
2007-09-10 08:34:00,106.925,106.96,106.91,106.91,226300000.0
2007-09-10 08:35:00,106.91,106.93,106.895,106.91,196000000.0
2007-09-10 08:36:00,106.91,106.93,106.91,106.93,82400000.0
2007-09-10 08:37:00,106.93,106.97,106.93,106.96,111799999.0
2007-09-10 08:38:00,106.96,106.96,106.93,106.945,76900000.0
2007-09-10 08:39:00,106.94,106.96,106.92,106.96,245200000.0
2007-09-10 08:40:00,106.96,106.99,106.96,106.98,415999999.0
2007-09-10 08:41:00,106.98,106.99,106.96,106.96,379999999.0
2007-09-10 08:42:00,106.96,107.03,106.96,107.03,354400000.0
2007-09-10 08:43:00,107.03,107.03,107.01,107.03,152300000.0
2007-09-10 08:44:00,107.04,107.07,107.015,107.05,199400000.0
2007-09-10 08:45:00,107.06,107.06,107.01,107.03,167600000.0
2007-09-10 08:46:00,107.03,107.05,106.995,107.05,262200000.0
2007-09-10 08:47:00,107.04,107.04,106.99,107.01,465099999.0
2007-09-10 08:48:00,107.02,107.05,107.0,107.03,379500000.0
2007-09-10 08:49:00,107.04,107.05,107.02,107.03,325600000.0
2007-09-10 08:50:00,107.03,107.03,106.98,107.0,247200000.0
2007-09-10 08:51:00,107.0,107.01,106.98,107.01,416799995.0
2007-09-10 08:52:00,107.0,107.01,106.95,107.0,436800001.0
2007-09-10 08:53:00,106.98,107.0,106.95,106.99,375600000.0
2007-09-10 08:54:00,106.99,107.01,106.95,107.0,329499998.0
2007-09-10 08:55:00,107.005,107.04,106.98,107.03,252199998.0
2007-09-10 08:56:00,107.01,107.07,107.01,107.06,485699996.0
2007-09-10 08:57:00,107.06,107.06,107.05,107.06,168400000.0
2007-09-10 08:58:00,107.06,107.08,107.05,107.06,228400000.0
2007-09-10 08:59:00,107.06,107.07,107.025,107.04,361499996.0
2007-09-10 09:00:00,107.04,107.06,107.01,107.06,200299999.0
2007-09-10 09:01:00,107.06,107.08,107.05,107.06,311599999.0
2007-09-10 09:02:00,107.06,107.07,107.05,107.07,344699995.0
2007-09-10 09:03:00,107.06,107.1,107.04,107.09,345200000.0
2007-09-10 09:04:00,107.09,107.14,107.07,107.12,324799997.0
2007-09-10 09:05:00,107.11,107.17,107.11,107.14,353200000.0
2007-09-10 09:06:00,107.14,107.16,107.135,107.14,288000000.0
2007-09-10 09:07:00,107.14,107.14,107.09,107.09,148000000.0
2007-09-10 09:08:00,107.11,107.12,107.06,107.07,138800001.0
2007-09-10 09:09:00,107.07,107.14,107.05,107.11,506800002.0
2007-09-10 09:10:00,107.11,107.11,107.045,107.05,249899999.0
2007-09-10 09:11:00,107.03,107.06,107.03,107.035,278700001.0
2007-09-10 09:12:00,107.04,107.07,107.025,107.05,206300000.0
2007-09-10 09:13:00,107.04,107.04,106.99,106.99,476400003.0
2007-09-10 09:14:00,107.0,107.02,106.94,106.96,209100001.0
2007-09-10 09:15:00,106.945,106.98,106.94,106.95,314500006.0
2007-09-10 09:16:00,106.96,107.01,106.95,107.0,463299998.0
2007-09-10 09:17:00,106.99,107.04,106.98,107.01,245999998.0
2007-09-10 09:18:00,106.99,107.03,106.99,107.03,339299996.0
2007-09-10 09:19:00,107.03,107.03,107.01,107.02,68300000.0
2007-09-10 09:20:00,107.02,107.03,107.01,107.02,82000000.0
2007-09-10 09:21:00,107.01,107.03,106.975,107.03,292400000.0
2007-09-10 09:22:00,107.03,107.07,107.005,107.05,392600001.0
2007-09-10 09:23:00,107.05,107.07,107.045,107.06,240800004.0
2007-09-10 09:24:00,107.06,107.08,107.045,107.045,105600000.0
2007-09-10 09:25:00,107.055,107.08,107.055,107.07,89200001.0
2007-09-10 09:26:00,107.07,107.13,107.065,107.12,286900004.0
2007-09-10 09:27:00,107.12,107.13,107.11,107.12,221299998.0
2007-09-10 09:28:00,107.11,107.14,107.09,107.14,193200001.0
2007-09-10 09:29:00,107.14,107.14,107.11,107.11,134800001.0
2007-09-10 09:30:00,107.11,107.13,107.1,107.11,96800000.0
2007-09-10 09:31:00,107.11,107.11,107.06,107.06,183700000.0
2007-09-10 09:32:00,107.06,107.1,107.06,107.1,120400000.0
2007-09-10 09:33:00,107.11,107.12,107.085,107.12,197800001.0
2007-09-10 09:34:00,107.12,107.14,107.11,107.13,70800001.0
2007-09-10 09:35:00,107.13,107.21,107.13,107.2,166700001.0
2007-09-10 09:36:00,107.2,107.2,107.13,107.15,160400001.0
2007-09-10 09:37:00,107.12,107.15,107.1,107.15,246800003.0
2007-09-10 09:38:00,107.15,107.18,107.11,107.13,162400000.0
2007-09-10 09:39:00,107.13,107.14,107.12,107.12,122300001.0
2007-09-10 09:40:00,107.105,107.13,107.09,107.11,141400000.0
2007-09-10 09:41:00,107.095,107.13,107.095,107.13,369100001.0
2007-09-10 09:42:00,107.14,107.16,107.12,107.135,399600007.0
2007-09-10 09:43:00,107.16,107.16,107.14,107.15,115200000.0
2007-09-10 09:44:00,107.155,107.17,107.14,107.15,247399998.0
2007-09-10 09:45:00,107.16,107.16,107.13,107.14,197200000.0
2007-09-10 09:46:00,107.15,107.18,107.14,107.18,301599999.0
2007-09-10 09:47:00,107.17,107.18,107.15,107.17,148099999.0
2007-09-10 09:48:00,107.17,107.21,107.155,107.21,257600000.0
2007-09-10 09:49:00,107.205,107.23,107.2,107.23,144800000.0
2007-09-10 09:50:00,107.24,107.24,107.19,107.2,176900001.0
2007-09-10 09:51:00,107.2,107.24,107.185,107.21,327299998.0
2007-09-10 09:52:00,107.2,107.22,107.2,107.2,149199999.0
2007-09-10 09:53:00,107.21,107.23,107.155,107.16,214800000.0
2007-09-10 09:54:00,107.16,107.18,107.14,107.17,361599998.0
2007-09-10 09:55:00,107.17,107.18,107.13,107.17,365200000.0
2007-09-10 09:56:00,107.17,107.18,107.15,107.17,179500001.0
2007-09-10 09:57:00,107.17,107.2,107.145,107.16,213800000.0
2007-09-10 09:58:00,107.13,107.17,107.13,107.15,118600002.0
2007-09-10 09:59:00,107.15,107.17,107.12,107.14,208800000.0
2007-09-10 10:00:00,107.11,107.16,107.11,107.145,141900000.0
2007-09-10 10:01:00,107.15,107.16,107.14,107.16,112400002.0
2007-09-10 10:02:00,107.14,107.18,107.14,107.18,164000000.0
2007-09-10 10:03:00,107.18,107.21,107.16,107.16,76200000.0
2007-09-10 10:04:00,107.16,107.18,107.15,107.17,53600001.0
2007-09-10 10:05:00,107.175,107.23,107.175,107.2,227600000.0
2007-09-10 10:06:00,107.2,107.21,107.15,107.17,302000004.0
2007-09-10 10:07:00,107.17,107.17,107.14,107.17,281600002.0
2007-09-10 10:08:00,107.17,107.18,107.16,107.165,231200001.0
2007-09-10 10:09:00,107.18,107.22,107.18,107.2,217300000.0
2007-09-10 10:10:00,107.19,107.21,107.18,107.2,237499999.0
2007-09-10 10:11:00,107.21,107.25,107.205,107.23,419299998.0
2007-09-10 10:12:00,107.23,107.27,107.22,107.27,257800002.0
2007-09-10 10:13:00,107.27,107.34,107.25,107.34,320599999.0
2007-09-10 10:14:00,107.34,107.34,107.3,107.34,331200003.0
2007-09-10 10:15:00,107.33,107.34,107.27,107.315,453900001.0
2007-09-10 10:16:00,107.31,107.34,107.31,107.325,173600002.0
2007-09-10 10:17:00,107.33,107.34,107.33,107.34,61000000.0
2007-09-10 10:18:00,107.33,107.34,107.32,107.34,102100000.0
2007-09-10 10:19:00,107.33,107.33,107.205,107.21,464700000.0
2007-09-10 10:20:00,107.21,107.22,107.19,107.2,158500000.0
2007-09-10 10:21:00,107.2,107.21,107.185,107.2,152800000.0
2007-09-10 10:22:00,107.2,107.21,107.165,107.18,294000000.0
2007-09-10 10:23:00,107.19,107.19,107.14,107.18,242800000.0
2007-09-10 10:24:00,107.18,107.21,107.17,107.2,199199999.0
2007-09-10 10:25:00,107.2,107.21,107.16,107.17,275600000.0
2007-09-10 10:26:00,107.175,107.19,107.14,107.16,254900000.0
2007-09-10 10:27:00,107.17,107.17,107.11,107.12,359300000.0
2007-09-10 10:28:00,107.12,107.2,107.11,107.19,448700003.0
2007-09-10 10:29:00,107.19,107.2,107.13,107.13,83600000.0
2007-09-10 10:30:00,107.14,107.16,107.11,107.15,263200000.0
2007-09-10 10:31:00,107.15,107.17,107.12,107.17,316000002.0
2007-09-10 10:32:00,107.17,107.22,107.17,107.21,430600000.0
2007-09-10 10:33:00,107.21,107.21,107.165,107.19,292699996.0
2007-09-10 10:34:00,107.2,107.2,107.13,107.16,317499999.0
2007-09-10 10:35:00,107.15,107.18,107.15,107.17,130400001.0
2007-09-10 10:36:00,107.17,107.17,107.15,107.16,284600000.0
2007-09-10 10:37:00,107.16,107.17,107.155,107.155,94000000.0
2007-09-10 10:38:00,107.15,107.18,107.14,107.16,238800004.0
2007-09-10 10:39:00,107.17,107.2,107.17,107.2,89999999.0
2007-09-10 10:40:00,107.19,107.2,107.19,107.2,94800000.0
2007-09-10 10:41:00,107.19,107.2,107.18,107.19,193600000.0
2007-09-10 10:42:00,107.2,107.21,107.18,107.21,238299992.0
2007-09-10 10:43:00,107.2,107.21,107.18,107.18,231200001.0
2007-09-10 10:44:00,107.18,107.2,107.18,107.19,161399999.0
2007-09-10 10:45:00,107.18,107.2,107.18,107.19,83900000.0
2007-09-10 10:46:00,107.19,107.19,107.175,107.175,42800000.0
2007-09-10 10:47:00,107.17,107.2,107.16,107.2,158000002.0
2007-09-10 10:48:00,107.19,107.21,107.175,107.2,137900002.0
2007-09-10 10:49:00,107.21,107.23,107.195,107.21,104300000.0
2007-09-10 10:50:00,107.21,107.25,107.205,107.25,167600000.0
2007-09-10 10:51:00,107.25,107.3,107.25,107.28,460800005.0
2007-09-10 10:52:00,107.27,107.3,107.26,107.28,143700005.0
2007-09-10 10:53:00,107.29,107.33,107.24,107.33,574399996.0
2007-09-10 10:54:00,107.335,107.39,107.33,107.38,601300000.0
2007-09-10 10:55:00,107.38,107.39,107.33,107.38,358800000.0
2007-09-10 10:56:00,107.38,107.39,107.35,107.37,447800003.0
2007-09-10 10:57:00,107.37,107.38,107.35,107.36,264800001.0
2007-09-10 10:58:00,107.36,107.36,107.335,107.335,77200000.0
2007-09-10 10:59:00,107.35,107.37,107.33,107.33,100800000.0
2007-09-10 11:00:00,107.335,107.35,107.3,107.34,643100004.0
2007-09-10 11:01:00,107.34,107.35,107.315,107.34,261900001.0
2007-09-10 11:02:00,107.33,107.36,107.33,107.36,374399999.0
2007-09-10 11:03:00,107.365,107.39,107.35,107.39,227200000.0
2007-09-10 11:04:00,107.39,107.4,107.325,107.375,418300003.0
2007-09-10 11:05:00,107.39,107.42,107.345,107.41,211200002.0
2007-09-10 11:06:00,107.415,107.46,107.41,107.435,697999999.0
2007-09-10 11:07:00,107.44,107.44,107.38,107.42,385399996.0
2007-09-10 11:08:00,107.42,107.43,107.395,107.42,244400002.0
2007-09-10 11:09:00,107.4,107.44,107.39,107.42,404100003.0
2007-09-10 11:10:00,107.42,107.49,107.4,107.49,180700000.0
2007-09-10 11:11:00,107.49,107.5,107.47,107.5,70800000.0
2007-09-10 11:12:00,107.49,107.51,107.48,107.51,160400000.0
2007-09-10 11:13:00,107.51,107.64,107.5,107.61,485600000.0
2007-09-10 11:14:00,107.61,107.66,107.61,107.65,300000000.0
2007-09-10 11:15:00,107.65,107.65,107.57,107.59,534400004.0
2007-09-10 11:16:00,107.58,107.65,107.58,107.65,322500000.0
2007-09-10 11:17:00,107.63,107.67,107.6,107.66,186800000.0
2007-09-10 11:18:00,107.66,107.67,107.65,107.66,191200000.0
2007-09-10 11:19:00,107.66,107.71,107.64,107.7,590800000.0
2007-09-10 11:20:00,107.69,107.69,107.62,107.63,183400000.0
2007-09-10 11:21:00,107.635,107.67,107.63,107.65,305200001.0
2007-09-10 11:22:00,107.65,107.69,107.61,107.68,348400001.0
2007-09-10 11:23:00,107.68,107.69,107.665,107.68,241200000.0
2007-09-10 11:24:00,107.68,107.68,107.66,107.665,83600001.0
2007-09-10 11:25:00,107.66,107.69,107.66,107.69,89200001.0
2007-09-10 11:26:00,107.675,107.69,107.67,107.67,82200000.0
2007-09-10 11:27:00,107.67,107.68,107.645,107.68,119600001.0
2007-09-10 11:28:00,107.69,107.73,107.67,107.7,279499999.0
2007-09-10 11:29:00,107.7,107.72,107.7,107.72,67200000.0
2007-09-10 11:30:00,107.72,107.72,107.65,107.67,218800002.0
2007-09-10 11:31:00,107.67,107.69,107.61,107.66,334000003.0
2007-09-10 11:32:00,107.66,107.66,107.6,107.61,176800000.0
2007-09-10 11:33:00,107.6,107.61,107.545,107.59,318099996.0
2007-09-10 11:34:00,107.59,107.61,107.53,107.55,240400001.0
2007-09-10 11:35:00,107.58,107.58,107.55,107.56,106400000.0
2007-09-10 11:36:00,107.55,107.57,107.55,107.57,57200000.0
2007-09-10 11:37:00,107.58,107.59,107.54,107.55,286200000.0
2007-09-10 11:38:00,107.56,107.59,107.55,107.58,230400000.0
2007-09-10 11:39:00,107.585,107.63,107.56,107.62,289700000.0
2007-09-10 11:40:00,107.63,107.66,107.6,107.62,322200002.0
2007-09-10 11:41:00,107.62,107.62,107.58,107.59,140100001.0
2007-09-10 11:42:00,107.6,107.64,107.59,107.63,248000001.0
2007-09-10 11:43:00,107.62,107.66,107.62,107.64,170399999.0
2007-09-10 11:44:00,107.63,107.64,107.62,107.63,115199999.0
2007-09-10 11:45:00,107.64,107.66,107.63,107.65,166400000.0
2007-09-10 11:46:00,107.65,107.7,107.615,107.65,484500001.0
2007-09-10 11:47:00,107.66,107.69,107.65,107.69,143499999.0
2007-09-10 11:48:00,107.69,107.69,107.6,107.6,156200000.0
2007-09-10 11:49:00,107.59,107.61,107.55,107.61,452200001.0
2007-09-10 11:50:00,107.61,107.65,107.61,107.62,131700000.0
2007-09-10 11:51:00,107.63,107.63,107.58,107.59,106400001.0
2007-09-10 11:52:00,107.57,107.59,107.56,107.56,65200000.0
2007-09-10 11:53:00,107.58,107.58,107.555,107.56,74700001.0
2007-09-10 11:54:00,107.56,107.57,107.53,107.55,124400000.0
2007-09-10 11:55:00,107.55,107.55,107.53,107.54,112000000.0
2007-09-10 11:56:00,107.54,107.56,107.53,107.56,134400000.0
2007-09-10 11:57:00,107.56,107.56,107.53,107.545,121299997.0
2007-09-10 11:58:00,107.54,107.6,107.535,107.57,249400000.0
2007-09-10 11:59:00,107.55,107.58,107.55,107.56,205600001.0
2007-09-10 12:00:00,107.57,107.6,107.565,107.6,250000001.0
2007-09-10 12:01:00,107.59,107.62,107.585,107.59,150800000.0
2007-09-10 12:02:00,107.57,107.61,107.57,107.58,354400000.0
2007-09-10 12:03:00,107.6,107.7,107.6,107.7,397200002.0
2007-09-10 12:04:00,107.7,107.73,107.67,107.71,410400007.0
2007-09-10 12:05:00,107.71,107.72,107.645,107.66,196400000.0
2007-09-10 12:06:00,107.66,107.71,107.65,107.69,268200003.0
2007-09-10 12:07:00,107.68,107.69,107.66,107.66,123599999.0
2007-09-10 12:08:00,107.67,107.67,107.63,107.63,112900000.0
2007-09-10 12:09:00,107.63,107.64,107.615,107.63,108800000.0
2007-09-10 12:10:00,107.62,107.64,107.57,107.61,571000006.0
2007-09-10 12:11:00,107.61,107.64,107.59,107.64,327700000.0
2007-09-10 12:12:00,107.63,107.64,107.58,107.585,326499997.0
2007-09-10 12:13:00,107.585,107.59,107.56,107.57,231800000.0
2007-09-10 12:14:00,107.57,107.59,107.56,107.58,133800000.0
2007-09-10 12:15:00,107.58,107.64,107.55,107.63,330400003.0
2007-09-10 12:16:00,107.635,107.67,107.61,107.67,209100005.0
2007-09-10 12:17:00,107.67,107.68,107.6,107.62,399300005.0
2007-09-10 12:18:00,107.62,107.63,107.57,107.59,334800000.0
2007-09-10 12:19:00,107.59,107.59,107.54,107.55,277600003.0
2007-09-10 12:20:00,107.55,107.57,107.47,107.51,329100002.0
2007-09-10 12:21:00,107.51,107.56,107.5,107.56,251200000.0
2007-09-10 12:22:00,107.56,107.58,107.54,107.57,282800001.0
2007-09-10 12:23:00,107.57,107.58,107.53,107.58,323600000.0
2007-09-10 12:24:00,107.58,107.59,107.555,107.59,128000000.0
2007-09-10 12:25:00,107.57,107.58,107.56,107.58,350400005.0
2007-09-10 12:26:00,107.585,107.63,107.57,107.575,242800001.0
2007-09-10 12:27:00,107.59,107.6,107.555,107.59,153000002.0
2007-09-10 12:28:00,107.57,107.58,107.475,107.495,368299999.0
2007-09-10 12:29:00,107.49,107.55,107.47,107.55,181600000.0
2007-09-10 12:30:00,107.56,107.58,107.55,107.56,232800001.0
2007-09-10 12:31:00,107.56,107.59,107.55,107.585,188200000.0
2007-09-10 12:32:00,107.585,107.63,107.58,107.63,166799999.0
2007-09-10 12:33:00,107.62,107.65,107.615,107.65,124000002.0
2007-09-10 12:34:00,107.64,107.65,107.61,107.62,140799999.0
2007-09-10 12:35:00,107.63,107.63,107.58,107.59,153800000.0
2007-09-10 12:36:00,107.59,107.64,107.59,107.625,211999999.0
2007-09-10 12:37:00,107.62,107.62,107.565,107.61,268800001.0
2007-09-10 12:38:00,107.62,107.64,107.61,107.61,127500001.0
2007-09-10 12:39:00,107.62,107.63,107.61,107.62,125300001.0
2007-09-10 12:40:00,107.62,107.64,107.62,107.64,51000000.0
2007-09-10 12:41:00,107.625,107.74,107.62,107.7,329400003.0
2007-09-10 12:42:00,107.67,107.68,107.65,107.66,109000000.0
2007-09-10 12:43:00,107.66,107.67,107.645,107.66,150500001.0
2007-09-10 12:44:00,107.66,107.71,107.66,107.69,286800003.0
2007-09-10 12:45:00,107.69,107.71,107.66,107.67,348000000.0
2007-09-10 12:46:00,107.68,107.69,107.66,107.67,217199999.0
2007-09-10 12:47:00,107.68,107.68,107.65,107.67,61400001.0
2007-09-10 12:48:00,107.67,107.68,107.63,107.635,263300001.0
2007-09-10 12:49:00,107.63,107.65,107.61,107.63,192000000.0
2007-09-10 12:50:00,107.615,107.63,107.605,107.615,196800000.0
2007-09-10 12:51:00,107.61,107.63,107.605,107.62,213900000.0
2007-09-10 12:52:00,107.62,107.63,107.61,107.62,151200001.0
2007-09-10 12:53:00,107.62,107.62,107.59,107.62,70500001.0
2007-09-10 12:54:00,107.62,107.62,107.6,107.62,146600000.0
2007-09-10 12:55:00,107.625,107.71,107.625,107.7,282000005.0
2007-09-10 12:56:00,107.7,107.7,107.63,107.645,157200001.0
2007-09-10 12:57:00,107.645,107.69,107.645,107.68,224600001.0
2007-09-10 12:58:00,107.69,107.705,107.67,107.69,308400005.0
2007-09-10 12:59:00,107.69,107.7,107.66,107.66,198400000.0
2007-09-10 13:00:00,107.665,107.71,107.66,107.68,378500000.0
2007-09-10 13:01:00,107.685,107.7,107.65,107.68,211200000.0
2007-09-10 13:02:00,107.68,107.69,107.65,107.67,180800000.0
2007-09-10 13:03:00,107.67,107.69,107.66,107.665,380800001.0
2007-09-10 13:04:00,107.64,107.68,107.64,107.68,112800000.0
2007-09-10 13:05:00,107.68,107.69,107.65,107.67,191599999.0
2007-09-10 13:06:00,107.71,107.72,107.66,107.67,87600001.0
2007-09-10 13:07:00,107.67,107.69,107.655,107.69,193200000.0
2007-09-10 13:08:00,107.675,107.69,107.62,107.62,243600000.0
2007-09-10 13:09:00,107.605,107.64,107.585,107.62,388100004.0
2007-09-10 13:10:00,107.62,107.65,107.61,107.63,308400004.0
2007-09-10 13:11:00,107.63,107.65,107.62,107.63,240400002.0
2007-09-10 13:12:00,107.62,107.65,107.605,107.64,317700003.0
2007-09-10 13:13:00,107.64,107.69,107.625,107.65,205600001.0
2007-09-10 13:14:00,107.64,107.65,107.61,107.64,129200000.0
2007-09-10 13:15:00,107.64,107.65,107.64,107.65,6400000.0
2007-09-10 13:16:00,107.6,107.63,107.59,107.62,65600000.0
2007-09-10 13:17:00,107.62,107.62,107.6,107.6,52000000.0
2007-09-10 13:18:00,107.61,107.61,107.58,107.58,151000000.0
2007-09-10 13:19:00,107.59,107.61,107.56,107.56,393700003.0
2007-09-10 13:20:00,107.57,107.58,107.505,107.54,426800000.0
2007-09-10 13:21:00,107.54,107.54,107.485,107.5,354600004.0
2007-09-10 13:22:00,107.52,107.52,107.455,107.51,338300000.0
2007-09-10 13:23:00,107.51,107.56,107.5,107.55,76800001.0
2007-09-10 13:24:00,107.55,107.55,107.5,107.51,83200000.0
2007-09-10 13:25:00,107.5,107.5,107.48,107.49,25200000.0
2007-09-10 13:26:00,107.49,107.49,107.47,107.48,29600000.0
2007-09-10 13:27:00,107.48,107.48,107.395,107.47,544199997.0
2007-09-10 13:28:00,107.48,107.48,107.44,107.45,255700000.0
2007-09-10 13:29:00,107.45,107.48,107.44,107.47,266200001.0
2007-09-10 13:30:00,107.47,107.49,107.455,107.47,136500001.0
2007-09-10 13:31:00,107.47,107.5,107.46,107.5,194300000.0
2007-09-10 13:32:00,107.48,107.5,107.47,107.5,172400000.0
2007-09-10 13:33:00,107.49,107.51,107.46,107.5,162200001.0
2007-09-10 13:34:00,107.49,107.54,107.49,107.54,330400000.0
2007-09-10 13:35:00,107.54,107.56,107.54,107.56,166999999.0
2007-09-10 13:36:00,107.56,107.59,107.54,107.56,256599998.0
2007-09-10 13:37:00,107.57,107.61,107.55,107.6,251600001.0
2007-09-10 13:38:00,107.59,107.59,107.54,107.57,161600001.0
2007-09-10 13:39:00,107.57,107.59,107.56,107.59,58600000.0
2007-09-10 13:40:00,107.59,107.59,107.56,107.57,153200000.0
2007-09-10 13:41:00,107.57,107.57,107.55,107.55,124400000.0
2007-09-10 13:42:00,107.55,107.57,107.51,107.55,178800000.0
2007-09-10 13:43:00,107.55,107.55,107.53,107.53,172800003.0
2007-09-10 13:44:00,107.52,107.55,107.51,107.55,272800007.0
2007-09-10 13:45:00,107.55,107.55,107.5,107.51,88400000.0
2007-09-10 13:46:00,107.49,107.5,107.42,107.46,356700002.0
2007-09-10 13:47:00,107.46,107.49,107.46,107.47,172400001.0
2007-09-10 13:48:00,107.46,107.47,107.43,107.43,135700000.0
2007-09-10 13:49:00,107.44,107.45,107.43,107.44,138200000.0
2007-09-10 13:50:00,107.44,107.46,107.44,107.45,129600000.0
2007-09-10 13:51:00,107.45,107.45,107.4,107.4,270100001.0
2007-09-10 13:52:00,107.43,107.44,107.41,107.41,129200000.0
2007-09-10 13:53:00,107.41,107.42,107.39,107.4,49600000.0
2007-09-10 13:54:00,107.4,107.4,107.355,107.4,198100000.0
2007-09-10 13:55:00,107.4,107.41,107.34,107.34,251200000.0
2007-09-10 13:56:00,107.35,107.36,107.33,107.36,129600000.0
2007-09-10 13:57:00,107.36,107.36,107.25,107.25,355400001.0
2007-09-10 13:58:00,107.25,107.31,107.23,107.31,533000000.0
2007-09-10 13:59:00,107.31,107.32,107.3,107.32,372300000.0
2007-09-10 14:00:00,107.33,107.33,107.3,107.3,102800000.0
2007-09-10 14:01:00,107.3,107.32,107.29,107.32,216400000.0
2007-09-10 14:02:00,107.32,107.34,107.315,107.34,131100000.0
2007-09-10 14:03:00,107.34,107.34,107.33,107.33,42300000.0
2007-09-10 14:04:00,107.33,107.35,107.32,107.34,136000001.0
2007-09-10 14:05:00,107.32,107.35,107.31,107.31,123800001.0
2007-09-10 14:06:00,107.32,107.39,107.31,107.38,92300000.0
2007-09-10 14:07:00,107.37,107.39,107.36,107.37,143500001.0
2007-09-10 14:08:00,107.39,107.41,107.39,107.4,47300000.0
2007-09-10 14:09:00,107.42,107.47,107.41,107.46,252100001.0
2007-09-10 14:10:00,107.46,107.51,107.46,107.49,254600001.0
2007-09-10 14:11:00,107.49,107.49,107.46,107.48,171200000.0
2007-09-10 14:12:00,107.49,107.49,107.43,107.44,214400000.0
2007-09-10 14:13:00,107.45,107.46,107.42,107.46,157200000.0
2007-09-10 14:14:00,107.46,107.48,107.425,107.48,127300000.0
2007-09-10 14:15:00,107.48,107.49,107.48,107.49,97600000.0
2007-09-10 14:16:00,107.49,107.53,107.48,107.5,241199998.0
2007-09-10 14:17:00,107.5,107.51,107.48,107.51,181900000.0
2007-09-10 14:18:00,107.51,107.54,107.49,107.53,220800002.0
2007-09-10 14:19:00,107.53,107.54,107.51,107.53,67200000.0
2007-09-10 14:20:00,107.54,107.57,107.5,107.52,259600000.0
2007-09-10 14:21:00,107.52,107.54,107.51,107.52,101200000.0
2007-09-10 14:22:00,107.52,107.52,107.49,107.51,121200000.0
2007-09-10 14:23:00,107.51,107.52,107.49,107.51,156000000.0
2007-09-10 14:24:00,107.52,107.53,107.46,107.47,182800001.0
2007-09-10 14:25:00,107.47,107.47,107.43,107.45,237300000.0
2007-09-10 14:26:00,107.43,107.45,107.43,107.45,74400001.0
2007-09-10 14:27:00,107.46,107.46,107.43,107.44,121600000.0
2007-09-10 14:28:00,107.44,107.44,107.42,107.44,192400000.0
2007-09-10 14:29:00,107.44,107.45,107.43,107.44,99500000.0
2007-09-10 14:30:00,107.44,107.48,107.435,107.47,151400000.0
2007-09-10 14:31:00,107.47,107.47,107.46,107.46,84400000.0
2007-09-10 14:32:00,107.46,107.46,107.44,107.45,94400000.0
2007-09-10 14:33:00,107.46,107.46,107.43,107.46,77200001.0
2007-09-10 14:34:00,107.46,107.46,107.435,107.45,59900000.0
2007-09-10 14:35:00,107.46,107.46,107.435,107.46,173600000.0
2007-09-10 14:36:00,107.46,107.47,107.44,107.46,215600001.0
2007-09-10 14:37:00,107.46,107.46,107.4,107.42,408000003.0
2007-09-10 14:38:00,107.41,107.41,107.35,107.37,254900002.0
2007-09-10 14:39:00,107.37,107.39,107.37,107.39,81600000.0
2007-09-10 14:40:00,107.39,107.45,107.38,107.45,169600000.0
2007-09-10 14:41:00,107.43,107.49,107.43,107.48,212000002.0
2007-09-10 14:42:00,107.48,107.52,107.47,107.52,203800000.0
2007-09-10 14:43:00,107.5,107.53,107.47,107.53,266400001.0
2007-09-10 14:44:00,107.53,107.54,107.52,107.53,112200000.0
2007-09-10 14:45:00,107.53,107.55,107.485,107.55,364600003.0
2007-09-10 14:46:00,107.55,107.58,107.52,107.54,373000002.0
2007-09-10 14:47:00,107.54,107.54,107.5,107.51,295600000.0
2007-09-10 14:48:00,107.51,107.52,107.51,107.52,40000000.0
2007-09-10 14:49:00,107.52,107.55,107.52,107.55,120800000.0
2007-09-10 14:50:00,107.54,107.61,107.54,107.58,291599999.0
2007-09-10 14:51:00,107.58,107.6,107.56,107.59,248500001.0
2007-09-10 14:52:00,107.59,107.62,107.57,107.6,178800000.0
2007-09-10 14:53:00,107.59,107.59,107.57,107.59,124800000.0
2007-09-10 14:54:00,107.59,107.6,107.565,107.59,159600000.0
2007-09-10 14:55:00,107.6,107.61,107.58,107.6,216400000.0
2007-09-10 14:56:00,107.6,107.67,107.58,107.65,354700000.0
2007-09-10 14:57:00,107.65,107.73,107.65,107.73,356800004.0
2007-09-10 14:58:00,107.73,107.77,107.7,107.75,180500001.0
2007-09-10 14:59:00,107.75,107.8,107.71,107.78,372100002.0
2007-09-10 15:00:00,107.78,107.87,107.74,107.86,418400003.0
2007-09-10 15:01:00,107.86,107.93,107.845,107.93,325400001.0
2007-09-10 15:02:00,107.92,108.09,107.91,108.01,338800001.0
2007-09-10 15:03:00,108.02,108.06,107.99,108.055,407200003.0
2007-09-10 15:04:00,108.07,108.13,108.045,108.07,445600006.0
2007-09-10 15:05:00,108.055,108.09,108.04,108.04,396000002.0
2007-09-10 15:06:00,108.05,108.05,107.975,108.03,271600000.0
2007-09-10 15:07:00,108.02,108.07,107.995,108.07,278999999.0
2007-09-10 15:08:00,108.07,108.11,108.05,108.08,254000000.0
2007-09-10 15:09:00,108.05,108.13,108.05,108.09,224400001.0
2007-09-10 15:10:00,108.09,108.09,108.04,108.05,285200000.0
2007-09-10 15:11:00,108.05,108.06,108.0,108.01,389200002.0
2007-09-10 15:12:00,108.0,108.01,107.98,107.99,234000001.0
2007-09-10 15:13:00,107.99,107.99,107.89,107.92,409900003.0
2007-09-10 15:14:00,107.94,107.96,107.93,107.95,231900001.0
2007-09-10 15:15:00,107.945,107.97,107.91,107.93,262700002.0
2007-09-10 15:16:00,107.92,107.94,107.905,107.92,251300000.0
2007-09-10 15:17:00,107.9,107.94,107.9,107.905,227400003.0
2007-09-10 15:18:00,107.905,107.96,107.905,107.94,247600002.0
2007-09-10 15:19:00,107.94,107.95,107.9,107.94,104400000.0
2007-09-10 15:20:00,107.94,107.99,107.93,107.96,176700000.0
2007-09-10 15:21:00,107.96,107.98,107.95,107.95,142000000.0
2007-09-10 15:22:00,107.95,107.96,107.91,107.91,166000000.0
2007-09-10 15:23:00,107.91,107.94,107.9,107.94,354600001.0
2007-09-10 15:24:00,107.93,107.94,107.9,107.9,261200001.0
2007-09-10 15:25:00,107.9,107.92,107.845,107.9,698099998.0
2007-09-10 15:26:00,107.87,107.94,107.86,107.94,452199999.0
2007-09-10 15:27:00,107.93,107.99,107.93,107.96,227699997.0
2007-09-10 15:28:00,107.96,107.98,107.91,107.92,283200000.0
2007-09-10 15:29:00,107.92,107.92,107.89,107.89,71200000.0
2007-09-10 15:30:00,107.89,107.93,107.87,107.89,313599999.0
2007-09-10 15:31:00,107.89,107.9,107.87,107.88,172100001.0
2007-09-10 15:32:00,107.88,107.92,107.87,107.92,249600000.0
2007-09-10 15:33:00,107.93,107.95,107.89,107.94,299899999.0
2007-09-10 15:34:00,107.945,107.97,107.92,107.94,312400000.0
2007-09-10 15:35:00,107.94,107.94,107.89,107.91,143800000.0
2007-09-10 15:36:00,107.91,107.91,107.84,107.85,410499998.0
2007-09-10 15:37:00,107.86,107.86,107.8,107.81,428799996.0
2007-09-10 15:38:00,107.82,107.82,107.74,107.79,298400000.0
2007-09-10 15:39:00,107.79,107.81,107.78,107.79,159300000.0
2007-09-10 15:40:00,107.8,107.88,107.8,107.84,376800000.0
2007-09-10 15:41:00,107.83,107.86,107.82,107.85,383899996.0
2007-09-10 15:42:00,107.84,107.89,107.83,107.88,299800000.0
2007-09-10 15:43:00,107.88,107.88,107.8,107.81,518100000.0
2007-09-10 15:44:00,107.82,107.83,107.8,107.81,243299999.0
2007-09-10 15:45:00,107.79,107.84,107.79,107.83,364200000.0
2007-09-10 15:46:00,107.83,107.85,107.79,107.8,249600000.0
2007-09-10 15:47:00,107.81,107.82,107.77,107.805,421200000.0
2007-09-10 15:48:00,107.82,107.82,107.79,107.81,323499999.0
2007-09-10 15:49:00,107.8,107.91,107.8,107.91,452099998.0
2007-09-10 15:50:00,107.91,107.91,107.86,107.88,339499998.0
2007-09-10 15:51:00,107.88,107.92,107.85,107.86,410700003.0
2007-09-10 15:52:00,107.855,107.88,107.79,107.8,362800006.0
2007-09-10 15:53:00,107.8,107.83,107.79,107.79,334000003.0
2007-09-10 15:54:00,107.79,107.8,107.76,107.78,262799997.0
2007-09-10 15:55:00,107.77,107.82,107.74,107.8,273099999.0
2007-09-10 15:56:00,107.8,107.8,107.74,107.76,233500001.0
2007-09-10 15:57:00,107.76,107.78,107.72,107.76,307600001.0
2007-09-10 15:58:00,107.77,107.77,107.72,107.74,343200002.0
2007-09-10 15:59:00,107.73,107.76,107.685,107.72,289500003.0
2007-09-10 16:00:00,107.685,107.74,107.675,107.72,565400009.0
2007-09-10 16:01:00,107.72,107.74,107.67,107.68,202600001.0
2007-09-10 16:02:00,107.68,107.69,107.64,107.66,324300001.0
2007-09-10 16:03:00,107.66,107.67,107.62,107.64,246700002.0
2007-09-10 16:04:00,107.64,107.65,107.6,107.61,310000003.0
2007-09-10 16:05:00,107.62,107.64,107.6,107.64,308300004.0
2007-09-10 16:06:00,107.64,107.69,107.63,107.66,247000002.0
2007-09-10 16:07:00,107.68,107.72,107.66,107.71,412700005.0
2007-09-10 16:08:00,107.72,107.74,107.665,107.73,250800000.0
2007-09-10 16:09:00,107.73,107.74,107.68,107.69,514500000.0
2007-09-10 16:10:00,107.71,107.71,107.66,107.66,340599999.0
2007-09-10 16:11:00,107.66,107.66,107.62,107.65,253600000.0
2007-09-10 16:12:00,107.65,107.67,107.62,107.63,97300000.0
2007-09-10 16:13:00,107.62,107.7,107.62,107.66,299200001.0
2007-09-10 16:14:00,107.66,107.67,107.63,107.65,210500003.0
2007-09-10 16:15:00,107.66,107.67,107.6,107.62,318000004.0
2007-09-10 16:16:00,107.63,107.64,107.605,107.63,177600000.0
2007-09-10 16:17:00,107.62,107.66,107.62,107.66,261900002.0
2007-09-10 16:18:00,107.65,107.69,107.635,107.66,397200005.0
2007-09-10 16:19:00,107.67,107.7,107.665,107.69,242800003.0
2007-09-10 16:20:00,107.7,107.72,107.69,107.72,135200000.0
2007-09-10 16:21:00,107.73,107.75,107.705,107.73,208300000.0
2007-09-10 16:22:00,107.72,107.72,107.68,107.7,286999995.0
2007-09-10 16:23:00,107.7,107.73,107.69,107.7,130400000.0
2007-09-10 16:24:00,107.71,107.72,107.675,107.72,270899997.0
2007-09-10 16:25:00,107.73,107.76,107.7,107.71,321599995.0
2007-09-10 16:26:00,107.71,107.72,107.685,107.7,369799996.0
2007-09-10 16:27:00,107.7,107.74,107.68,107.69,210399999.0
2007-09-10 16:28:00,107.69,107.71,107.67,107.68,296300001.0
2007-09-10 16:29:00,107.66,107.67,107.64,107.65,189800000.0
2007-09-10 16:30:00,107.61,107.61,107.56,107.57,176800000.0
2007-09-10 16:31:00,107.56,107.6,107.55,107.57,176800000.0
2007-09-10 16:32:00,107.57,107.64,107.57,107.64,450800000.0
2007-09-10 16:33:00,107.62,107.64,107.58,107.58,414199998.0
2007-09-10 16:34:00,107.575,107.61,107.56,107.6,264700000.0
2007-09-10 16:35:00,107.59,107.59,107.59,107.59,52800000.0
2007-09-10 16:36:00,107.59,107.59,107.47,107.5,97900000.0
2007-09-10 16:37:00,107.5,107.52,107.45,107.48,168400000.0
2007-09-10 16:38:00,107.47,107.51,107.46,107.5,281400000.0
2007-09-10 16:39:00,107.5,107.55,107.5,107.53,361599995.0
2007-09-10 16:40:00,107.52,107.56,107.51,107.54,361800000.0
2007-09-10 16:41:00,107.54,107.58,107.53,107.53,286000000.0
2007-09-10 16:42:00,107.52,107.54,107.41,107.41,482799996.0
2007-09-10 16:43:00,107.41,107.42,107.37,107.41,305500001.0
2007-09-10 16:44:00,107.41,107.46,107.39,107.42,355900001.0
2007-09-10 16:45:00,107.41,107.47,107.39,107.39,305199999.0
2007-09-10 16:46:00,107.39,107.39,107.33,107.33,167200000.0
2007-09-10 16:47:00,107.33,107.35,107.32,107.34,230900000.0
2007-09-10 16:48:00,107.34,107.39,107.33,107.39,341900001.0
2007-09-10 16:49:00,107.38,107.39,107.365,107.39,270400000.0
2007-09-10 16:50:00,107.39,107.41,107.35,107.39,422600000.0
2007-09-10 16:51:00,107.39,107.5,107.37,107.5,98000000.0
2007-09-10 16:52:00,107.51,107.51,107.48,107.48,50600000.0
2007-09-10 16:53:00,107.48,107.49,107.395,107.4,481100000.0
2007-09-10 16:54:00,107.37,107.4,107.36,107.37,501799998.0
2007-09-10 16:55:00,107.37,107.39,107.345,107.36,288000000.0
2007-09-10 16:56:00,107.36,107.39,107.36,107.39,106800000.0
2007-09-10 16:57:00,107.39,107.41,107.33,107.34,293499999.0
2007-09-10 16:58:00,107.335,107.36,107.33,107.34,364999999.0
2007-09-10 16:59:00,107.34,107.39,107.34,107.39,454399997.0
2007-09-10 17:00:00,107.37,107.42,107.35,107.42,675800000.0
2007-09-10 17:01:00,107.4,107.45,107.38,107.44,387400000.0
2007-09-10 17:02:00,107.46,107.47,107.42,107.44,159600000.0
2007-09-10 17:03:00,107.44,107.48,107.44,107.44,251100000.0
2007-09-10 17:04:00,107.44,107.47,107.415,107.45,272000000.0
2007-09-10 17:05:00,107.46,107.51,107.425,107.48,264800001.0
2007-09-10 17:06:00,107.49,107.51,107.45,107.49,278199999.0
2007-09-10 17:07:00,107.49,107.51,107.48,107.49,129400000.0
2007-09-10 17:08:00,107.49,107.5,107.45,107.45,232299998.0
2007-09-10 17:09:00,107.46,107.49,107.42,107.46,339900001.0
2007-09-10 17:10:00,107.47,107.48,107.43,107.45,144000000.0
2007-09-10 17:11:00,107.44,107.46,107.4,107.42,421200000.0
2007-09-10 17:12:00,107.405,107.42,107.36,107.38,561999999.0
2007-09-10 17:13:00,107.39,107.4,107.32,107.32,333300000.0
2007-09-10 17:14:00,107.32,107.34,107.23,107.28,504300003.0
2007-09-10 17:15:00,107.28,107.34,107.28,107.3,334600000.0
2007-09-10 17:16:00,107.3,107.33,107.29,107.32,410000001.0
2007-09-10 17:17:00,107.31,107.31,107.27,107.3,355799999.0
2007-09-10 17:18:00,107.3,107.34,107.29,107.29,302000002.0
2007-09-10 17:19:00,107.29,107.29,107.24,107.26,288700001.0
2007-09-10 17:20:00,107.27,107.32,107.245,107.29,175799999.0
2007-09-10 17:21:00,107.295,107.32,107.28,107.29,194600000.0
2007-09-10 17:22:00,107.29,107.31,107.25,107.28,366400000.0
2007-09-10 17:23:00,107.27,107.34,107.27,107.33,372799998.0
2007-09-10 17:24:00,107.33,107.38,107.3,107.36,544499998.0
2007-09-10 17:25:00,107.36,107.44,107.36,107.43,271400000.0
2007-09-10 17:26:00,107.43,107.5,107.415,107.48,437899997.0
2007-09-10 17:27:00,107.48,107.52,107.475,107.52,224000000.0
2007-09-10 17:28:00,107.51,107.57,107.51,107.54,327600001.0
2007-09-10 17:29:00,107.54,107.56,107.51,107.51,300099998.0
2007-09-10 17:30:00,107.52,107.52,107.47,107.5,334799999.0
2007-09-10 17:31:00,107.48,107.53,107.48,107.5,199200000.0
2007-09-10 17:32:00,107.49,107.53,107.48,107.53,320200000.0
2007-09-10 17:33:00,107.54,107.63,107.53,107.61,667099997.0
2007-09-10 17:34:00,107.61,107.61,107.555,107.56,317200000.0
2007-09-10 17:35:00,107.56,107.57,107.52,107.53,456799999.0
2007-09-10 17:36:00,107.53,107.56,107.49,107.53,471399998.0
2007-09-10 17:37:00,107.53,107.57,107.51,107.56,483300002.0
2007-09-10 17:38:00,107.55,107.62,107.55,107.61,522300004.0
2007-09-10 17:39:00,107.62,107.68,107.61,107.61,288900000.0
2007-09-10 17:40:00,107.62,107.64,107.59,107.64,425999998.0
2007-09-10 17:41:00,107.64,107.64,107.59,107.64,440699998.0
2007-09-10 17:42:00,107.62,107.67,107.59,107.67,524900001.0
2007-09-10 17:43:00,107.67,107.68,107.62,107.65,305999999.0
2007-09-10 17:44:00,107.66,107.68,107.645,107.66,385200000.0
2007-09-10 17:45:00,107.66,107.67,107.61,107.63,251599999.0
2007-09-10 17:46:00,107.63,107.67,107.62,107.64,262000000.0
2007-09-10 17:47:00,107.64,107.64,107.56,107.58,210400000.0
2007-09-10 17:48:00,107.58,107.59,107.55,107.57,225000000.0
2007-09-10 17:49:00,107.59,107.65,107.58,107.62,192800000.0
2007-09-10 17:50:00,107.6,107.63,107.6,107.62,104400000.0
2007-09-10 17:51:00,107.62,107.65,107.61,107.63,301499997.0
2007-09-10 17:52:00,107.63,107.64,107.61,107.63,230400000.0
2007-09-10 17:53:00,107.63,107.71,107.61,107.69,388600003.0
2007-09-10 17:54:00,107.69,107.73,107.67,107.67,264699999.0
2007-09-10 17:55:00,107.68,107.69,107.65,107.66,167800000.0
2007-09-10 17:56:00,107.66,107.68,107.62,107.63,212100000.0
2007-09-10 17:57:00,107.62,107.69,107.605,107.66,379799999.0
2007-09-10 17:58:00,107.66,107.66,107.64,107.66,461400000.0
2007-09-10 17:59:00,107.65,107.7,107.65,107.68,63600000.0
2007-09-10 18:00:00,107.68,107.71,107.67,107.7,155400000.0
2007-09-10 18:01:00,107.7,107.7,107.59,107.61,527899996.0
2007-09-10 18:02:00,107.59,107.62,107.58,107.59,216900000.0
2007-09-10 18:03:00,107.59,107.59,107.56,107.58,247600000.0
2007-09-10 18:04:00,107.58,107.59,107.55,107.57,135300000.0
2007-09-10 18:05:00,107.57,107.6,107.555,107.59,225300001.0
2007-09-10 18:06:00,107.59,107.62,107.575,107.62,173900000.0
2007-09-10 18:07:00,107.62,107.64,107.605,107.63,208400000.0
2007-09-10 18:08:00,107.615,107.63,107.61,107.61,76800000.0
2007-09-10 18:09:00,107.61,107.62,107.59,107.6,39700000.0
2007-09-10 18:10:00,107.58,107.61,107.52,107.555,337200000.0
2007-09-10 18:11:00,107.55,107.58,107.52,107.55,334100000.0
2007-09-10 18:12:00,107.55,107.58,107.535,107.56,408400001.0
2007-09-10 18:13:00,107.56,107.57,107.53,107.53,280000001.0
2007-09-10 18:14:00,107.53,107.55,107.52,107.52,186000000.0
2007-09-10 18:15:00,107.52,107.52,107.48,107.51,218900000.0
2007-09-10 18:16:00,107.5,107.52,107.49,107.52,80400000.0
2007-09-10 18:17:00,107.52,107.53,107.49,107.51,279300000.0
2007-09-10 18:18:00,107.505,107.52,107.46,107.465,382300000.0
2007-09-10 18:19:00,107.47,107.48,107.44,107.46,345299997.0
2007-09-10 18:20:00,107.45,107.49,107.45,107.47,180399999.0
2007-09-10 18:21:00,107.47,107.51,107.47,107.5,176800000.0
2007-09-10 18:22:00,107.5,107.58,107.5,107.575,312900000.0
2007-09-10 18:23:00,107.575,107.66,107.57,107.65,592200000.0
2007-09-10 18:24:00,107.66,107.705,107.655,107.68,531599999.0
2007-09-10 18:25:00,107.68,107.68,107.64,107.67,190100000.0
2007-09-10 18:26:00,107.67,107.68,107.64,107.66,176999999.0
2007-09-10 18:27:00,107.66,107.66,107.62,107.62,248000000.0
2007-09-10 18:28:00,107.62,107.62,107.57,107.58,253000000.0
2007-09-10 18:29:00,107.59,107.64,107.59,107.63,221800000.0
2007-09-10 18:30:00,107.62,107.63,107.59,107.61,318799999.0
2007-09-10 18:31:00,107.61,107.61,107.58,107.6,101900000.0
2007-09-10 18:32:00,107.6,107.6,107.58,107.59,137200000.0
2007-09-10 18:33:00,107.59,107.61,107.57,107.585,404900000.0
2007-09-10 18:34:00,107.6,107.62,107.565,107.59,541700001.0
2007-09-10 18:35:00,107.595,107.63,107.595,107.61,265600000.0
2007-09-10 18:36:00,107.61,107.64,107.6,107.63,340800000.0
2007-09-10 18:37:00,107.63,107.64,107.61,107.62,250100000.0
2007-09-10 18:38:00,107.61,107.65,107.59,107.62,270300001.0
2007-09-10 18:39:00,107.62,107.64,107.62,107.63,140200000.0
2007-09-10 18:40:00,107.63,107.64,107.62,107.63,97200000.0
2007-09-10 18:41:00,107.63,107.63,107.61,107.61,40000000.0
2007-09-10 18:42:00,107.61,107.61,107.59,107.605,62400000.0
2007-09-10 18:43:00,107.605,107.63,107.605,107.63,89600000.0
2007-09-10 18:44:00,107.63,107.64,107.61,107.62,186400000.0
2007-09-10 18:45:00,107.62,107.63,107.6,107.61,61200001.0
2007-09-10 18:46:00,107.61,107.61,107.53,107.55,476900000.0
2007-09-10 18:47:00,107.55,107.56,107.53,107.56,147600000.0
2007-09-10 18:48:00,107.56,107.6,107.55,107.6,278800000.0
2007-09-10 18:49:00,107.6,107.62,107.56,107.62,246800000.0
2007-09-10 18:50:00,107.62,107.62,107.61,107.61,9200000.0
2007-09-10 18:51:00,107.61,107.61,107.57,107.58,124800000.0
2007-09-10 18:52:00,107.58,107.59,107.55,107.58,290400000.0
2007-09-10 18:53:00,107.58,107.59,107.56,107.59,917300000.0
2007-09-10 18:54:00,107.58,107.6,107.58,107.6,163900000.0
2007-09-10 18:55:00,107.6,107.62,107.58,107.61,265500000.0
2007-09-10 18:56:00,107.6,107.615,107.6,107.61,319500001.0
2007-09-10 18:57:00,107.61,107.63,107.59,107.62,105600000.0
2007-09-10 18:58:00,107.62,107.63,107.62,107.62,50400000.0
2007-09-10 18:59:00,107.63,107.63,107.61,107.62,147000000.0
2007-09-10 19:00:00,107.62,107.62,107.58,107.59,140500000.0
2007-09-10 19:01:00,107.59,107.61,107.57,107.6,223300000.0
2007-09-10 19:02:00,107.6,107.62,107.59,107.62,162000000.0
2007-09-10 19:03:00,107.61,107.62,107.59,107.6,283599999.0
2007-09-10 19:04:00,107.59,107.59,107.59,107.59,69600000.0
2007-09-10 19:05:00,107.595,107.62,107.595,107.61,76000000.0
2007-09-10 19:06:00,107.61,107.62,107.61,107.62,29200000.0
2007-09-10 19:07:00,107.62,107.66,107.62,107.63,333700000.0
2007-09-10 19:08:00,107.635,107.66,107.635,107.65,137500000.0
2007-09-10 19:09:00,107.645,107.69,107.64,107.67,349500000.0
2007-09-10 19:10:00,107.67,107.67,107.63,107.64,225800000.0
2007-09-10 19:11:00,107.635,107.65,107.59,107.64,445600000.0
2007-09-10 19:12:00,107.64,107.65,107.62,107.645,438599999.0
2007-09-10 19:13:00,107.65,107.65,107.635,107.65,79500000.0
2007-09-10 19:14:00,107.65,107.67,107.62,107.66,335600000.0
2007-09-10 19:15:00,107.66,107.7,107.65,107.7,313100000.0
2007-09-10 19:16:00,107.71,107.73,107.69,107.73,120799999.0
2007-09-10 19:17:00,107.74,107.74,107.71,107.71,96000000.0
2007-09-10 19:18:00,107.71,107.72,107.7,107.71,105600000.0
2007-09-10 19:19:00,107.71,107.79,107.7,107.75,290300000.0
2007-09-10 19:20:00,107.75,107.76,107.74,107.75,148900002.0
2007-09-10 19:21:00,107.76,107.78,107.75,107.78,191200000.0
2007-09-10 19:22:00,107.79,107.79,107.76,107.775,415400000.0
2007-09-10 19:23:00,107.77,107.78,107.75,107.75,269400000.0
2007-09-10 19:24:00,107.75,107.77,107.75,107.75,94800000.0
2007-09-10 19:25:00,107.74,107.76,107.72,107.74,263600000.0
2007-09-10 19:26:00,107.74,107.76,107.73,107.76,111599999.0
2007-09-10 19:27:00,107.74,107.75,107.73,107.73,111200000.0
2007-09-10 19:28:00,107.73,107.74,107.71,107.71,78000000.0
2007-09-10 19:29:00,107.71,107.75,107.69,107.75,417799997.0
2007-09-10 19:30:00,107.74,107.75,107.72,107.75,93599999.0
2007-09-10 19:31:00,107.75,107.78,107.74,107.75,290100000.0
2007-09-10 19:32:00,107.75,107.78,107.73,107.77,380800000.0
2007-09-10 19:33:00,107.76,107.82,107.76,107.81,213199999.0
2007-09-10 19:34:00,107.81,107.86,107.81,107.86,160800000.0
2007-09-10 19:35:00,107.84,107.85,107.8,107.81,343500000.0
2007-09-10 19:36:00,107.83,107.85,107.82,107.82,438400000.0
2007-09-10 19:37:00,107.82,107.83,107.79,107.82,549199997.0
2007-09-10 19:38:00,107.81,107.83,107.8,107.81,220300000.0
2007-09-10 19:39:00,107.81,107.82,107.79,107.82,320500000.0
2007-09-10 19:40:00,107.82,107.82,107.8,107.81,96800000.0
2007-09-10 19:41:00,107.81,107.81,107.79,107.81,85600000.0
2007-09-10 19:42:00,107.81,107.83,107.8,107.82,341100000.0
2007-09-10 19:43:00,107.82,107.84,107.82,107.84,57200000.0
2007-09-10 19:44:00,107.84,107.84,107.83,107.83,32000000.0
2007-09-10 19:45:00,107.81,107.85,107.81,107.84,611700000.0
2007-09-10 19:46:00,107.845,107.85,107.82,107.82,85600000.0
2007-09-10 19:47:00,107.83,107.83,107.745,107.745,106800000.0
2007-09-10 19:48:00,107.745,107.77,107.68,107.74,468400000.0
2007-09-10 19:49:00,107.72,107.74,107.7,107.72,301300000.0
2007-09-10 19:50:00,107.72,107.72,107.68,107.71,182400000.0
2007-09-10 19:51:00,107.71,107.71,107.66,107.69,262900000.0
2007-09-10 19:52:00,107.68,107.69,107.66,107.66,96000000.0
2007-09-10 19:53:00,107.67,107.67,107.66,107.67,28400000.0
2007-09-10 19:54:00,107.67,107.69,107.65,107.68,104400000.0
2007-09-10 19:55:00,107.68,107.68,107.68,107.68,3600000.0
2007-09-10 19:56:00,107.68,107.68,107.67,107.67,28000000.0
2007-09-10 19:57:00,107.67,107.67,107.67,107.67,5600000.0
2007-09-10 19:58:00,107.67,107.68,107.59,107.6,231500000.0
2007-09-10 19:59:00,107.6,107.63,107.59,107.62,312400000.0
2007-09-10 20:00:00,107.62,107.64,107.61,107.62,301999999.0
2007-09-10 20:01:00,107.63,107.64,107.61,107.64,764200000.0
2007-09-10 20:02:00,107.64,107.64,107.62,107.64,797900000.0
2007-09-10 20:03:00,107.64,107.65,107.63,107.64,87200000.0
2007-09-10 20:04:00,107.64,107.64,107.62,107.63,314599999.0
2007-09-10 20:05:00,107.63,107.63,107.61,107.63,119200000.0
2007-09-10 20:06:00,107.63,107.63,107.61,107.61,69200000.0
2007-09-10 20:07:00,107.62,107.64,107.615,107.64,128800000.0
2007-09-10 20:08:00,107.65,107.67,107.62,107.67,321600000.0
2007-09-10 20:09:00,107.68,107.68,107.66,107.665,242700000.0
2007-09-10 20:10:00,107.665,107.68,107.635,107.67,186700000.0
2007-09-10 20:11:00,107.67,107.7,107.66,107.69,334400000.0
2007-09-10 20:12:00,107.69,107.71,107.67,107.69,426400003.0
2007-09-10 20:13:00,107.69,107.72,107.685,107.71,154400000.0
2007-09-10 20:14:00,107.71,107.72,107.7,107.7,77200000.0
2007-09-10 20:15:00,107.7,107.72,107.7,107.72,145200000.0
2007-09-10 20:16:00,107.71,107.71,107.68,107.68,174800000.0
2007-09-10 20:17:00,107.69,107.69,107.69,107.69,1600000.0
2007-09-10 20:18:00,107.7,107.75,107.69,107.72,385900001.0
2007-09-10 20:19:00,107.72,107.74,107.71,107.72,255600001.0
2007-09-10 20:20:00,107.72,107.73,107.71,107.72,132000001.0
2007-09-10 20:21:00,107.71,107.74,107.7,107.73,182500000.0
2007-09-10 20:22:00,107.72,107.74,107.72,107.73,96200001.0
2007-09-10 20:23:00,107.73,107.75,107.73,107.73,154400000.0
2007-09-10 20:24:00,107.73,107.79,107.72,107.79,309900002.0
2007-09-10 20:25:00,107.78,107.79,107.76,107.79,88400000.0
2007-09-10 20:26:00,107.79,107.81,107.79,107.79,100800000.0
2007-09-10 20:27:00,107.79,107.805,107.78,107.8,166900000.0
2007-09-10 20:28:00,107.795,107.89,107.79,107.89,379700001.0
2007-09-10 20:29:00,107.89,107.92,107.85,107.92,494399998.0
2007-09-10 20:30:00,107.92,107.97,107.9,107.91,608900000.0
2007-09-10 20:31:00,107.91,107.94,107.895,107.94,542300002.0
2007-09-10 20:32:00,107.94,107.965,107.94,107.965,153800000.0
2007-09-10 20:33:00,107.97,107.97,107.93,107.93,324800000.0
2007-09-10 20:34:00,107.93,107.95,107.93,107.94,170400000.0
2007-09-10 20:35:00,107.94,107.94,107.92,107.935,313200000.0
2007-09-10 20:36:00,107.94,107.95,107.9,107.9,459500001.0
2007-09-10 20:37:00,107.9,107.91,107.875,107.9,238100000.0
2007-09-10 20:38:00,107.9,107.91,107.88,107.91,488600001.0
2007-09-10 20:39:00,107.91,107.92,107.87,107.91,395800000.0
2007-09-10 20:40:00,107.91,107.91,107.88,107.9,245000000.0
2007-09-10 20:41:00,107.9,107.9,107.88,107.89,266800000.0
2007-09-10 20:42:00,107.89,107.89,107.86,107.88,68800000.0
2007-09-10 20:43:00,107.88,107.88,107.86,107.87,497600000.0
2007-09-10 20:44:00,107.88,107.89,107.87,107.875,224400000.0
2007-09-10 20:45:00,107.88,107.9,107.865,107.9,257700000.0
2007-09-10 20:46:00,107.91,107.96,107.91,107.93,756300000.0
2007-09-10 20:47:00,107.935,107.94,107.885,107.91,303000000.0
2007-09-10 20:48:00,107.91,107.95,107.885,107.91,388799999.0
2007-09-10 20:49:00,107.91,107.91,107.88,107.88,178400000.0
2007-09-10 20:50:00,107.88,107.88,107.865,107.88,118400000.0
2007-09-10 20:51:00,107.88,107.89,107.86,107.86,208000000.0
2007-09-10 20:52:00,107.86,107.88,107.85,107.86,258900000.0
2007-09-10 20:53:00,107.86,107.86,107.805,107.81,494500000.0
2007-09-10 20:54:00,107.82,107.83,107.8,107.81,507000000.0
2007-09-10 20:55:00,107.81,107.83,107.79,107.83,244000001.0
2007-09-10 20:56:00,107.83,107.84,107.82,107.82,422099996.0
2007-09-10 20:57:00,107.83,107.85,107.83,107.85,196000000.0
2007-09-10 20:58:00,107.84,107.85,107.82,107.85,429799992.0
2007-09-10 20:59:00,107.85,107.88,107.835,107.87,288099999.0
2007-09-10 21:00:00,107.87,107.88,107.86,107.87,236700000.0
2007-09-10 21:01:00,107.87,107.87,107.84,107.84,44000000.0
2007-09-10 21:02:00,107.84,107.85,107.82,107.84,56200000.0
2007-09-10 21:03:00,107.84,107.84,107.82,107.83,114400000.0
2007-09-10 21:04:00,107.82,107.83,107.81,107.83,29600000.0
2007-09-10 21:05:00,107.83,107.85,107.83,107.85,324800000.0
2007-09-10 21:06:00,107.85,107.88,107.83,107.87,427000002.0
2007-09-10 21:07:00,107.87,107.95,107.87,107.93,437999999.0
2007-09-10 21:08:00,107.93,107.96,107.9,107.96,441800001.0
2007-09-10 21:09:00,107.95,108.02,107.94,108.02,556300000.0
2007-09-10 21:10:00,108.02,108.04,107.99,108.02,239200000.0
2007-09-10 21:11:00,107.995,108.045,107.99,108.045,202500000.0
2007-09-10 21:12:00,108.07,108.09,108.03,108.09,286500000.0
2007-09-10 21:13:00,108.09,108.09,108.025,108.045,332000000.0
2007-09-10 21:14:00,108.04,108.06,108.02,108.05,316999999.0
2007-09-10 21:15:00,108.05,108.07,108.04,108.065,191400000.0
2007-09-10 21:16:00,108.08,108.13,108.055,108.13,378300001.0
2007-09-10 21:17:00,108.14,108.15,108.11,108.13,338400001.0
2007-09-10 21:18:00,108.12,108.13,108.11,108.11,134000000.0
2007-09-10 21:19:00,108.11,108.13,108.1,108.11,128299999.0
2007-09-10 21:20:00,108.11,108.22,108.11,108.22,346100000.0
2007-09-10 21:21:00,108.22,108.23,108.21,108.23,314600000.0
2007-09-10 21:22:00,108.205,108.24,108.18,108.21,709600002.0
2007-09-10 21:23:00,108.21,108.23,108.2,108.21,1037700000.0
2007-09-10 21:24:00,108.2,108.24,108.185,108.21,743700003.0
2007-09-10 21:25:00,108.21,108.21,108.18,108.19,292400000.0
2007-09-10 21:26:00,108.19,108.2,108.18,108.2,152400000.0
2007-09-10 21:27:00,108.19,108.22,108.185,108.22,186200000.0
2007-09-10 21:28:00,108.22,108.23,108.17,108.2,383199999.0
2007-09-10 21:29:00,108.19,108.2,108.155,108.155,170700001.0
2007-09-10 21:30:00,108.15,108.17,108.095,108.13,431299999.0
2007-09-10 21:31:00,108.12,108.14,108.11,108.12,234400000.0
2007-09-10 21:32:00,108.12,108.13,108.11,108.13,120000000.0
2007-09-10 21:33:00,108.13,108.13,108.1,108.12,275799999.0
2007-09-10 21:34:00,108.11,108.13,108.105,108.12,252599998.0
2007-09-10 21:35:00,108.12,108.15,108.12,108.145,179600000.0
2007-09-10 21:36:00,108.14,108.14,108.08,108.08,444499992.0
2007-09-10 21:37:00,108.08,108.115,108.07,108.09,626800001.0
2007-09-10 21:38:00,108.09,108.09,108.045,108.045,354799998.0
2007-09-10 21:39:00,108.05,108.07,108.045,108.06,173600001.0
2007-09-10 21:40:00,108.06,108.07,108.03,108.03,298800000.0
2007-09-10 21:41:00,108.03,108.04,108.01,108.02,573600000.0
2007-09-10 21:42:00,108.02,108.04,108.0,108.01,238000000.0
2007-09-10 21:43:00,108.01,108.08,108.01,108.05,412000004.0
2007-09-10 21:44:00,108.06,108.07,108.04,108.06,459599997.0
2007-09-10 21:45:00,108.06,108.06,108.005,108.005,184500000.0
2007-09-10 21:46:00,108.04,108.07,108.02,108.07,156800000.0
2007-09-10 21:47:00,108.06,108.06,108.04,108.04,113600000.0
2007-09-10 21:48:00,108.04,108.05,108.02,108.04,166000000.0
2007-09-10 21:49:00,108.03,108.03,107.98,108.02,238400000.0
2007-09-10 21:50:00,108.02,108.04,108.02,108.04,206400000.0
2007-09-10 21:51:00,108.04,108.04,108.01,108.02,179200001.0
2007-09-10 21:52:00,108.01,108.05,108.01,108.04,66000001.0
2007-09-10 21:53:00,108.045,108.09,108.045,108.06,174300001.0
2007-09-10 21:54:00,108.05,108.05,108.0,108.04,370100000.0
2007-09-10 21:55:00,108.03,108.06,108.02,108.04,380400001.0
2007-09-10 21:56:00,108.04,108.05,107.995,108.01,303600000.0
2007-09-10 21:57:00,108.0,108.0,107.96,107.98,405900001.0
2007-09-10 21:58:00,107.98,107.99,107.95,107.97,745000000.0
2007-09-10 21:59:00,107.965,107.97,107.95,107.97,326500002.0
2007-09-10 22:00:00,107.97,107.98,107.925,107.98,304900000.0
2007-09-10 22:01:00,107.97,107.98,107.965,107.97,195800000.0
2007-09-10 22:02:00,107.97,107.97,107.96,107.96,142800000.0
2007-09-10 22:03:00,107.97,107.97,107.95,107.955,102700000.0
2007-09-10 22:04:00,107.965,107.97,107.95,107.96,331800000.0
2007-09-10 22:05:00,107.965,107.97,107.94,107.96,76500000.0
2007-09-10 22:06:00,107.95,107.98,107.95,107.98,128400000.0
2007-09-10 22:07:00,107.98,107.98,107.94,107.945,130900000.0
2007-09-10 22:08:00,107.95,107.96,107.93,107.95,96500000.0
2007-09-10 22:09:00,107.95,107.98,107.95,107.98,41600000.0
2007-09-10 22:10:00,107.97,107.98,107.96,107.96,32000000.0
2007-09-10 22:11:00,107.96,107.97,107.96,107.97,71200000.0
2007-09-10 22:12:00,107.97,108.01,107.97,108.0,153600000.0
2007-09-10 22:13:00,107.99,107.99,107.95,107.97,74000000.0
2007-09-10 22:14:00,107.95,107.97,107.87,107.88,730000001.0
2007-09-10 22:15:00,107.88,107.92,107.88,107.915,572000005.0
2007-09-10 22:16:00,107.92,107.96,107.915,107.95,95000000.0
2007-09-10 22:17:00,107.96,107.97,107.945,107.97,28000000.0
2007-09-10 22:18:00,107.97,107.99,107.97,107.98,96800000.0
2007-09-10 22:19:00,107.98,107.99,107.96,107.98,71600000.0
2007-09-10 22:20:00,107.98,108.01,107.98,107.995,191600000.0
2007-09-10 22:21:00,108.0,108.05,107.98,108.02,195799999.0
2007-09-10 22:22:00,108.035,108.035,107.995,108.01,110800000.0
2007-09-10 22:23:00,108.01,108.015,108.01,108.01,76000000.0
2007-09-10 22:24:00,108.01,108.01,108.01,108.01,2900000.0
2007-09-10 22:25:00,108.01,108.01,107.985,108.01,107899999.0
2007-09-10 22:26:00,108.015,108.04,108.01,108.04,173500000.0
2007-09-10 22:27:00,108.04,108.06,108.02,108.02,387500000.0
2007-09-10 22:28:00,108.02,108.05,108.02,108.04,128200000.0
2007-09-10 22:29:00,108.05,108.07,108.02,108.07,319800001.0
2007-09-10 22:30:00,108.07,108.07,108.045,108.06,162800000.0
2007-09-10 22:31:00,108.06,108.07,108.05,108.07,90800000.0
2007-09-10 22:32:00,108.07,108.07,108.04,108.05,62800000.0
2007-09-10 22:33:00,108.05,108.05,108.05,108.05,1600000.0
2007-09-10 22:34:00,108.05,108.05,108.01,108.02,180900001.0
2007-09-10 22:35:00,108.03,108.03,108.01,108.02,30400000.0
2007-09-10 22:37:00,108.02,108.04,108.01,108.04,78400000.0
2007-09-10 22:38:00,108.05,108.05,108.035,108.05,31200000.0
2007-09-10 22:39:00,108.04,108.04,108.03,108.03,24000000.0
2007-09-10 22:40:00,108.04,108.04,108.015,108.03,31700000.0
2007-09-10 22:41:00,108.03,108.03,108.0,108.03,248600000.0
2007-09-10 22:42:00,108.04,108.05,108.01,108.03,154300000.0
2007-09-10 22:43:00,108.03,108.04,108.03,108.03,47200000.0
2007-09-10 22:44:00,108.03,108.03,108.02,108.03,52800000.0
2007-09-10 22:45:00,108.03,108.04,108.01,108.03,89500000.0
2007-09-10 22:46:00,108.025,108.04,108.025,108.03,19200000.0
2007-09-10 22:48:00,108.025,108.04,108.025,108.04,9600000.0
2007-09-10 22:49:00,108.03,108.06,108.03,108.06,20800000.0
2007-09-10 22:50:00,108.06,108.06,108.06,108.06,3200000.0
2007-09-10 22:51:00,108.06,108.06,108.05,108.05,15600000.0
2007-09-10 22:52:00,108.05,108.06,108.04,108.04,48300000.0
2007-09-10 22:53:00,108.035,108.04,108.03,108.035,35600000.0
2007-09-10 22:54:00,108.04,108.05,108.02,108.05,60400000.0
2007-09-10 22:55:00,108.04,108.06,108.03,108.06,58400000.0
2007-09-10 22:56:00,108.05,108.08,108.03,108.07,66400000.0
2007-09-10 22:57:00,108.06,108.08,108.06,108.065,59600000.0
2007-09-10 22:58:00,108.06,108.08,108.06,108.08,82400000.0
2007-09-10 22:59:00,108.07,108.08,108.025,108.035,53700000.0
2007-09-10 23:00:00,108.05,108.06,108.03,108.04,28000000.0
2007-09-10 23:03:00,108.0,108.02,107.99,108.02,1200000.0
2007-09-10 23:04:00,108.03,108.03,108.03,108.03,1200000.0
2007-09-10 23:05:00,108.02,108.04,108.02,108.04,1200000.0
2007-09-10 23:06:00,108.04,108.04,108.04,108.04,1200000.0
2007-09-10 23:07:00,108.03,108.04,108.03,108.04,6000000.0
2007-09-10 23:08:00,108.06,108.06,108.06,108.06,2400000.0
2007-09-10 23:09:00,108.05,108.06,108.05,108.06,2400000.0
2007-09-10 23:10:00,108.05,108.05,108.05,108.05,1200000.0
2007-09-10 23:11:00,108.06,108.06,108.05,108.06,6000000.0
2007-09-10 23:12:00,108.05,108.06,108.035,108.06,3300000.0
2007-09-10 23:13:00,108.06,108.06,108.06,108.06,18400000.0
2007-09-10 23:14:00,108.06,108.06,108.05,108.06,43600000.0
2007-09-10 23:15:00,108.06,108.06,108.05,108.05,26400000.0
2007-09-10 23:16:00,108.05,108.08,108.05,108.06,126400000.0
2007-09-10 23:17:00,108.06,108.06,108.06,108.06,10400000.0
2007-09-10 23:18:00,108.07,108.07,108.06,108.06,27600000.0
2007-09-10 23:19:00,108.07,108.125,108.07,108.11,138800000.0
2007-09-10 23:20:00,108.12,108.125,108.12,108.12,62000000.0
2007-09-10 23:21:00,108.12,108.165,108.08,108.08,152000000.0
2007-09-10 23:22:00,108.09,108.1,108.055,108.06,119700000.0
2007-09-10 23:23:00,108.06,108.06,108.06,108.06,2400000.0
2007-09-10 23:24:00,108.065,108.075,108.05,108.05,42000000.0
2007-09-10 23:25:00,108.055,108.08,108.055,108.08,27600000.0
2007-09-10 23:26:00,108.08,108.105,108.075,108.105,29600000.0
2007-09-10 23:27:00,108.09,108.14,108.09,108.095,98800000.0
2007-09-10 23:28:00,108.09,108.12,108.085,108.085,54300000.0
2007-09-10 23:29:00,108.1,108.12,108.085,108.12,18700000.0
2007-09-10 23:30:00,108.115,108.135,108.055,108.095,111200000.0
2007-09-10 23:31:00,108.1,108.11,108.095,108.095,33200000.0
2007-09-10 23:32:00,108.09,108.1,108.09,108.1,14000000.0
2007-09-10 23:33:00,108.1,108.1,108.02,108.04,52800000.0
2007-09-10 23:34:00,108.04,108.07,108.01,108.01,18800000.0
2007-09-10 23:35:00,107.99,108.03,107.98,107.98,50200000.0
2007-09-10 23:37:00,108.015,108.02,108.015,108.02,25600000.0
2007-09-10 23:39:00,108.02,108.03,108.01,108.02,25600000.0
2007-09-10 23:40:00,108.02,108.03,107.95,107.975,94400000.0
2007-09-10 23:41:00,107.98,107.985,107.98,107.985,25900000.0
2007-09-10 23:42:00,107.99,107.99,107.985,107.99,33600000.0
2007-09-10 23:43:00,107.99,107.99,107.98,107.99,10800000.0
2007-09-10 23:44:00,107.99,107.99,107.99,107.99,1600000.0
2007-09-10 23:45:00,107.99,107.99,107.97,107.98,21600000.0
2007-09-10 23:46:00,107.98,108.0,107.98,107.995,72700000.0
2007-09-10 23:48:00,107.99,107.995,107.98,107.99,106999997.0
2007-09-10 23:49:00,107.99,107.99,107.99,107.99,24900000.0
2007-09-10 23:50:00,107.99,107.99,107.99,107.99,24299999.0
2007-09-10 23:51:00,107.985,107.99,107.98,107.98,47000000.0
2007-09-10 23:52:00,107.995,108.0,107.99,107.99,26700000.0
2007-09-10 23:53:00,108.0,108.0,108.0,108.0,11600000.0
2007-09-10 23:54:00,108.0,108.0,108.0,108.0,1200000.0
2007-09-10 23:56:00,108.0,108.015,108.0,108.015,91200000.0
2007-09-10 23:57:00,108.02,108.035,108.02,108.03,75200000.0
2007-09-10 23:58:00,108.03,108.03,107.99,107.99,55100000.0
2007-09-10 23:59:00,107.97,107.99,107.97,107.99,38500000.0
2007-09-11 00:00:00,107.99,107.99,107.99,107.99,1200000.0
2007-09-11 00:01:00,107.99,107.99,107.99,107.99,2400000.0
2007-09-11 00:02:00,107.99,107.99,107.95,107.96,78500000.0
2007-09-11 00:03:00,107.96,107.96,107.945,107.96,36800000.0
2007-09-11 00:04:00,107.94,107.965,107.94,107.965,10300000.0
2007-09-11 00:05:00,107.97,107.97,107.95,107.96,84100000.0
2007-09-11 00:06:00,107.96,107.97,107.96,107.965,35700000.0
2007-09-11 00:08:00,107.965,107.97,107.96,107.96,66600000.0
2007-09-11 00:09:00,107.97,107.975,107.96,107.975,65800000.0
2007-09-11 00:10:00,107.975,107.975,107.93,107.965,201499997.0
2007-09-11 00:11:00,107.97,107.985,107.965,107.985,88999999.0
2007-09-11 00:12:00,107.98,108.0,107.98,108.0,78600000.0
2007-09-11 00:13:00,108.0,108.0,107.99,108.0,105200000.0
2007-09-11 00:14:00,108.0,108.0,108.0,108.0,4600000.0
2007-09-11 00:15:00,107.99,108.01,107.98,108.0,280699995.0
2007-09-11 00:16:00,108.0,108.01,107.995,108.0,236599999.0
2007-09-11 00:17:00,108.0,108.0,107.98,108.0,38100000.0
2007-09-11 00:18:00,108.0,108.0,107.905,107.93,1069699999.0
2007-09-11 00:19:00,107.93,107.93,107.88,107.9,235700000.0
2007-09-11 00:20:00,107.9,107.905,107.87,107.89,622499992.0
2007-09-11 00:21:00,107.89,107.89,107.87,107.89,570799994.0
2007-09-11 00:22:00,107.89,107.89,107.86,107.86,69200000.0
2007-09-11 00:23:00,107.885,107.9,107.88,107.9,152599995.0
2007-09-11 00:24:00,107.9,107.91,107.9,107.91,105299998.0
2007-09-11 00:25:00,107.91,107.92,107.89,107.91,331799989.0
2007-09-11 00:26:00,107.91,107.91,107.895,107.91,145500000.0
2007-09-11 00:27:00,107.91,107.93,107.91,107.91,309899997.0
2007-09-11 00:28:00,107.92,107.935,107.895,107.92,352699993.0
2007-09-11 00:29:00,107.91,107.92,107.9,107.9,81000000.0
2007-09-11 00:30:00,107.9,107.9,107.9,107.9,65400000.0
2007-09-11 00:31:00,107.9,107.905,107.9,107.9,71000000.0
2007-09-11 00:32:00,107.9,107.91,107.89,107.905,158500000.0
2007-09-11 00:33:00,107.91,107.92,107.91,107.92,94600000.0
2007-09-11 00:34:00,107.92,107.93,107.915,107.93,166000000.0
2007-09-11 00:35:00,107.93,107.93,107.93,107.93,34100000.0
2007-09-11 00:36:00,107.93,107.93,107.93,107.93,17400000.0
2007-09-11 00:37:00,107.94,107.95,107.93,107.945,167699997.0
2007-09-11 00:38:00,107.94,107.94,107.93,107.93,75799999.0
2007-09-11 00:39:00,107.94,107.94,107.93,107.94,139399999.0
2007-09-11 00:40:00,107.94,107.94,107.94,107.94,22200000.0
2007-09-11 00:41:00,107.94,107.95,107.94,107.95,75699999.0
2007-09-11 00:42:00,107.97,107.97,107.95,107.95,187900000.0
2007-09-11 00:43:00,107.97,107.97,107.96,107.96,15400000.0
2007-09-11 00:44:00,107.96,107.97,107.96,107.97,21100000.0
2007-09-11 00:45:00,107.965,107.98,107.95,107.97,261000000.0
2007-09-11 00:46:00,107.97,107.97,107.94,107.94,390899998.0
2007-09-11 00:47:00,107.95,107.96,107.92,107.95,210199997.0
2007-09-11 00:48:00,107.95,107.96,107.92,107.93,276499997.0
2007-09-11 00:49:00,107.94,107.94,107.93,107.93,71100000.0
2007-09-11 00:50:00,107.93,107.95,107.93,107.94,114800000.0
2007-09-11 00:51:00,107.94,107.95,107.94,107.95,17400000.0
2007-09-11 00:52:00,107.95,107.96,107.93,107.96,204400000.0
2007-09-11 00:53:00,107.955,107.955,107.94,107.95,109199999.0
2007-09-11 00:54:00,107.92,107.94,107.905,107.91,689399987.0
2007-09-11 00:55:00,107.915,107.92,107.91,107.91,144600000.0
2007-09-11 00:56:00,107.91,107.91,107.91,107.91,17900000.0
2007-09-11 00:57:00,107.91,107.915,107.91,107.91,158300000.0
2007-09-11 00:58:00,107.91,107.91,107.905,107.91,40400000.0
2007-09-11 00:59:00,107.91,107.91,107.9,107.91,53400000.0
2007-09-11 01:00:00,107.9,107.91,107.87,107.88,323899998.0
2007-09-11 01:01:00,107.88,107.88,107.86,107.88,313100000.0
2007-09-11 01:02:00,107.88,107.88,107.875,107.875,49300000.0
2007-09-11 01:03:00,107.88,107.895,107.88,107.895,347899998.0
2007-09-11 01:04:00,107.88,107.89,107.88,107.89,40600000.0
2007-09-11 01:05:00,107.89,107.89,107.89,107.89,43600000.0
2007-09-11 01:06:00,107.885,107.895,107.87,107.89,78499998.0
2007-09-11 01:07:00,107.89,107.89,107.88,107.89,141899999.0
2007-09-11 01:08:00,107.89,107.9,107.87,107.89,466499994.0
2007-09-11 01:09:00,107.9,107.9,107.87,107.885,285399998.0
2007-09-11 01:10:00,107.88,107.905,107.86,107.895,530199994.0
2007-09-11 01:11:00,107.895,107.895,107.885,107.885,91199998.0
2007-09-11 01:12:00,107.89,107.89,107.87,107.88,106999999.0
2007-09-11 01:13:00,107.87,107.88,107.86,107.86,106999999.0
2007-09-11 01:14:00,107.87,107.87,107.85,107.85,106999999.0
2007-09-11 01:15:00,107.85,107.85,107.82,107.83,106999999.0
2007-09-11 01:16:00,107.83,107.855,107.82,107.84,555199994.0
2007-09-11 01:17:00,107.83,107.84,107.81,107.83,263199997.0
2007-09-11 01:18:00,107.83,107.835,107.785,107.82,975599993.0
2007-09-11 01:19:00,107.82,107.82,107.79,107.79,195499997.0
2007-09-11 01:20:00,107.8,107.8,107.77,107.79,229200000.0
2007-09-11 01:21:00,107.79,107.795,107.77,107.785,365999999.0
2007-09-11 01:22:00,107.78,107.81,107.78,107.81,209400000.0
2007-09-11 01:23:00,107.81,107.81,107.78,107.79,193399998.0
2007-09-11 01:24:00,107.79,107.8,107.77,107.77,294399996.0
2007-09-11 01:25:00,107.775,107.795,107.77,107.785,335299999.0
2007-09-11 01:26:00,107.785,107.79,107.76,107.775,82500000.0
2007-09-11 01:27:00,107.77,107.78,107.76,107.775,334300000.0
2007-09-11 01:28:00,107.775,107.78,107.76,107.77,405100000.0
2007-09-11 01:29:00,107.76,107.78,107.76,107.77,354700000.0
2007-09-11 01:30:00,107.75,107.76,107.73,107.74,422200000.0
2007-09-11 01:31:00,107.74,107.74,107.71,107.73,138300000.0
2007-09-11 01:32:00,107.74,107.74,107.73,107.74,169100000.0
2007-09-11 01:33:00,107.74,107.76,107.74,107.75,169100000.0
2007-09-11 01:34:00,107.745,107.785,107.74,107.77,632399995.0
2007-09-11 01:35:00,107.77,107.77,107.76,107.77,74600000.0
2007-09-11 01:36:00,107.77,107.78,107.76,107.76,517099999.0
2007-09-11 01:37:00,107.76,107.76,107.73,107.73,333500000.0
2007-09-11 01:38:00,107.73,107.73,107.73,107.73,16000000.0
2007-09-11 01:39:00,107.73,107.74,107.72,107.74,162500000.0
2007-09-11 01:40:00,107.75,107.76,107.74,107.745,66300000.0
2007-09-11 01:41:00,107.745,107.76,107.73,107.735,826399985.0
2007-09-11 01:42:00,107.74,107.75,107.73,107.73,228400000.0
2007-09-11 01:43:00,107.74,107.74,107.72,107.74,488199999.0
2007-09-11 01:44:00,107.73,107.745,107.73,107.74,1218899972.0
2007-09-11 01:45:00,107.74,107.755,107.73,107.755,1078899985.0
2007-09-11 01:46:00,107.76,107.815,107.76,107.775,879399985.0
2007-09-11 01:47:00,107.76,107.775,107.75,107.765,190899999.0
2007-09-11 01:48:00,107.765,107.765,107.73,107.765,537799991.0
2007-09-11 01:49:00,107.77,107.78,107.75,107.76,245799997.0
2007-09-11 01:50:00,107.77,107.82,107.67,107.75,866999996.0
2007-09-11 01:51:00,107.73,107.76,107.7,107.75,430099998.0
2007-09-11 01:52:00,107.75,107.76,107.72,107.735,499399989.0
2007-09-11 01:53:00,107.735,107.85,107.73,107.82,875499998.0
2007-09-11 01:54:00,107.83,107.83,107.8,107.83,359599996.0
2007-09-11 01:55:00,107.825,107.825,107.79,107.8,318899998.0
2007-09-11 01:56:00,107.8,107.85,107.79,107.82,638999992.0
2007-09-11 01:57:00,107.82,107.86,107.8,107.86,342999995.0
2007-09-11 01:58:00,107.865,107.865,107.85,107.85,412399998.0
2007-09-11 01:59:00,107.85,107.86,107.85,107.85,519999989.0
2007-09-11 02:00:00,107.865,107.87,107.85,107.85,859699997.0
2007-09-11 02:01:00,107.85,107.895,107.84,107.895,460299990.0
2007-09-11 02:02:00,107.9,107.92,107.9,107.91,1078499978.0
2007-09-11 02:03:00,107.91,107.915,107.905,107.91,334599989.0
2007-09-11 02:04:00,107.91,107.97,107.91,107.97,636499999.0
2007-09-11 02:05:00,107.97,107.97,107.95,107.95,193300000.0
2007-09-11 02:06:00,107.96,107.99,107.955,107.97,1456399998.0
2007-09-11 02:07:00,107.97,107.995,107.97,107.995,375599999.0
2007-09-11 02:08:00,107.995,108.0,107.96,107.97,500699999.0
2007-09-11 02:09:00,107.96,107.97,107.94,107.96,522200000.0
2007-09-11 02:10:00,107.95,107.98,107.95,107.98,287099999.0
2007-09-11 02:11:00,107.98,108.03,107.96,108.01,890000001.0
2007-09-11 02:12:00,108.02,108.055,108.0,108.02,768500000.0
2007-09-11 02:13:00,108.02,108.02,107.98,107.99,320299999.0
2007-09-11 02:14:00,107.97,108.0,107.97,107.995,267299999.0
2007-09-11 02:15:00,107.99,108.0,107.92,107.97,743599994.0
2007-09-11 02:16:00,107.965,107.985,107.95,107.98,312800000.0
2007-09-11 02:17:00,107.975,107.98,107.935,107.98,542000000.0
2007-09-11 02:18:00,107.98,107.98,107.945,107.96,316900000.0
2007-09-11 02:19:00,107.96,107.97,107.94,107.96,148900000.0
2007-09-11 02:20:00,107.96,107.96,107.94,107.96,81000000.0
2007-09-11 02:21:00,107.955,107.97,107.93,107.945,511900000.0
2007-09-11 02:22:00,107.93,107.945,107.92,107.94,325000001.0
2007-09-11 02:23:00,107.935,107.945,107.93,107.93,213300001.0
2007-09-11 02:24:00,107.93,107.94,107.9,107.91,465900002.0
2007-09-11 02:25:00,107.91,107.92,107.86,107.89,1431800011.0
2007-09-11 02:26:00,107.89,107.9,107.87,107.89,517300002.0
2007-09-11 02:27:00,107.89,107.89,107.86,107.86,251800001.0
2007-09-11 02:28:00,107.87,107.885,107.86,107.87,431800003.0
2007-09-11 02:29:00,107.87,107.87,107.85,107.86,214800004.0
2007-09-11 02:30:00,107.86,107.86,107.84,107.86,325000002.0
2007-09-11 02:31:00,107.86,107.86,107.85,107.86,246900000.0
2007-09-11 02:32:00,107.87,107.87,107.855,107.87,450700000.0
2007-09-11 02:33:00,107.87,107.87,107.855,107.855,251700000.0
2007-09-11 02:34:00,107.86,107.86,107.82,107.82,897900001.0
2007-09-11 02:35:00,107.83,107.84,107.82,107.84,417400000.0
2007-09-11 02:36:00,107.85,107.87,107.84,107.87,318900000.0
2007-09-11 02:37:00,107.87,107.87,107.85,107.85,1038100000.0
2007-09-11 02:38:00,107.85,107.85,107.83,107.85,426300000.0
2007-09-11 02:39:00,107.85,107.85,107.83,107.83,55700000.0
2007-09-11 02:40:00,107.84,107.84,107.81,107.815,307899999.0
2007-09-11 02:41:00,107.82,107.84,107.82,107.84,124500000.0
2007-09-11 02:42:00,107.84,107.85,107.82,107.84,376200000.0
2007-09-11 02:43:00,107.84,107.84,107.82,107.83,108300000.0
2007-09-11 02:44:00,107.83,107.84,107.83,107.84,58900000.0
2007-09-11 02:45:00,107.84,107.84,107.82,107.84,148100000.0
2007-09-11 02:46:00,107.84,107.85,107.82,107.83,168600000.0
2007-09-11 02:47:00,107.83,107.83,107.83,107.83,3200000.0
2007-09-11 02:48:00,107.83,107.84,107.83,107.84,53300000.0
2007-09-11 02:49:00,107.84,107.84,107.82,107.83,66000000.0
2007-09-11 02:50:00,107.83,107.84,107.81,107.82,470600005.0
2007-09-11 02:51:00,107.83,107.85,107.81,107.84,426199999.0
2007-09-11 02:52:00,107.84,107.86,107.81,107.82,699500009.0
2007-09-11 02:53:00,107.83,107.85,107.82,107.85,849800001.0
2007-09-11 02:54:00,107.84,107.85,107.82,107.83,1078500008.0
2007-09-11 02:55:00,107.82,107.83,107.77,107.78,1064400002.0
2007-09-11 02:56:00,107.78,107.8,107.77,107.77,542699999.0
2007-09-11 02:57:00,107.775,107.78,107.76,107.77,445200000.0
2007-09-11 02:58:00,107.775,107.79,107.76,107.765,1003000000.0
2007-09-11 02:59:00,107.77,107.78,107.76,107.76,501300004.0
2007-09-11 03:00:00,107.78,107.79,107.765,107.78,256600000.0
2007-09-11 03:01:00,107.78,107.8,107.76,107.79,662600001.0
2007-09-11 03:02:00,107.79,107.79,107.77,107.79,755700001.0
2007-09-11 03:03:00,107.79,107.83,107.79,107.795,544400000.0
2007-09-11 03:04:00,107.81,107.82,107.79,107.82,104600000.0
2007-09-11 03:05:00,107.81,107.82,107.78,107.785,273900002.0
2007-09-11 03:06:00,107.785,107.785,107.75,107.75,210600002.0
2007-09-11 03:07:00,107.78,107.79,107.77,107.785,97300000.0
2007-09-11 03:08:00,107.79,107.8,107.77,107.78,308000000.0
2007-09-11 03:09:00,107.8,107.8,107.79,107.8,222100000.0
2007-09-11 03:10:00,107.8,107.81,107.775,107.775,162100000.0
2007-09-11 03:11:00,107.78,107.79,107.76,107.78,1046600014.0
2007-09-11 03:12:00,107.78,107.8,107.78,107.8,123900002.0
2007-09-11 03:13:00,107.8,107.8,107.765,107.765,432700000.0
2007-09-11 03:14:00,107.765,107.765,107.76,107.76,337300000.0
2007-09-11 03:15:00,107.76,107.77,107.75,107.755,495300001.0
2007-09-11 03:16:00,107.755,107.755,107.755,107.755,18500000.0
2007-09-11 03:17:00,107.75,107.77,107.75,107.77,332100001.0
2007-09-11 03:18:00,107.755,107.76,107.73,107.76,393000002.0
2007-09-11 03:19:00,107.76,107.76,107.75,107.75,103200000.0
2007-09-11 03:20:00,107.75,107.76,107.74,107.74,70200000.0
2007-09-11 03:21:00,107.75,107.75,107.73,107.75,231100001.0
2007-09-11 03:22:00,107.75,107.76,107.74,107.74,184700001.0
2007-09-11 03:23:00,107.74,107.75,107.74,107.75,18700000.0
2007-09-11 03:24:00,107.75,107.76,107.75,107.75,88700000.0
2007-09-11 03:26:00,107.76,107.76,107.75,107.76,103800000.0
2007-09-11 03:27:00,107.76,107.76,107.76,107.76,392200000.0
2007-09-11 03:28:00,107.76,107.77,107.76,107.77,31100000.0
2007-09-11 03:29:00,107.77,107.8,107.77,107.8,134800000.0
2007-09-11 03:30:00,107.785,107.81,107.77,107.81,228600002.0
2007-09-11 03:31:00,107.81,107.82,107.81,107.82,7300000.0
2007-09-11 03:32:00,107.81,107.82,107.79,107.81,254100000.0
2007-09-11 03:33:00,107.8,107.84,107.8,107.82,167500001.0
2007-09-11 03:34:00,107.82,107.84,107.81,107.81,214400004.0
2007-09-11 03:35:00,107.81,107.85,107.8,107.85,617100003.0
2007-09-11 03:36:00,107.85,107.85,107.835,107.84,75200000.0
2007-09-11 03:37:00,107.84,107.86,107.84,107.85,176800000.0
2007-09-11 03:38:00,107.84,107.86,107.84,107.86,144600000.0
2007-09-11 03:39:00,107.86,107.87,107.845,107.85,59800000.0
2007-09-11 03:40:00,107.85,107.85,107.83,107.835,132300003.0
2007-09-11 03:41:00,107.84,107.86,107.84,107.86,79000002.0
2007-09-11 03:42:00,107.86,107.87,107.83,107.86,173300002.0
2007-09-11 03:43:00,107.86,107.86,107.84,107.85,82600000.0
2007-09-11 03:44:00,107.85,107.86,107.83,107.86,45500000.0
2007-09-11 03:45:00,107.86,107.87,107.855,107.86,215200001.0
2007-09-11 03:46:00,107.86,107.86,107.86,107.86,201500000.0
2007-09-11 03:47:00,107.86,107.87,107.84,107.84,643499999.0
2007-09-11 03:48:00,107.85,107.87,107.845,107.87,146400000.0
2007-09-11 03:49:00,107.875,107.88,107.86,107.865,203900003.0
2007-09-11 03:50:00,107.86,107.88,107.86,107.88,452200004.0
2007-09-11 03:51:00,107.89,107.89,107.88,107.88,35900000.0
2007-09-11 03:52:00,107.88,107.88,107.865,107.88,16000000.0
2007-09-11 03:53:00,107.88,107.9,107.87,107.87,219300002.0
2007-09-11 03:54:00,107.9,107.9,107.86,107.86,280800005.0
2007-09-11 03:55:00,107.86,107.87,107.84,107.85,656200004.0
2007-09-11 03:56:00,107.85,107.87,107.84,107.845,369000003.0
2007-09-11 03:57:00,107.85,107.87,107.85,107.87,134900000.0
2007-09-11 03:58:00,107.87,107.87,107.84,107.845,192200000.0
2007-09-11 03:59:00,107.845,107.87,107.84,107.86,173600000.0
2007-09-11 04:00:00,107.86,107.87,107.85,107.85,92200000.0
2007-09-11 04:01:00,107.85,107.85,107.85,107.85,267300001.0
2007-09-11 04:02:00,107.85,107.86,107.85,107.86,31000000.0
2007-09-11 04:03:00,107.85,107.86,107.85,107.85,128500002.0
2007-09-11 04:04:00,107.85,107.86,107.85,107.86,27000000.0
2007-09-11 04:05:00,107.86,107.87,107.86,107.87,121500003.0
2007-09-11 04:06:00,107.87,107.88,107.83,107.865,528000002.0
2007-09-11 04:07:00,107.88,107.89,107.87,107.88,135900000.0
2007-09-11 04:08:00,107.88,107.89,107.87,107.87,63500002.0
2007-09-11 04:09:00,107.88,107.89,107.87,107.88,385000006.0
2007-09-11 04:10:00,107.88,107.89,107.86,107.88,152400002.0
2007-09-11 04:11:00,107.88,107.88,107.87,107.87,185100000.0
2007-09-11 04:12:00,107.87,107.87,107.85,107.86,239300000.0
2007-09-11 04:13:00,107.86,107.86,107.85,107.86,215300001.0
2007-09-11 04:14:00,107.86,107.86,107.85,107.86,95000001.0
2007-09-11 04:15:00,107.86,107.86,107.85,107.85,117100000.0
2007-09-11 04:16:00,107.85,107.85,107.835,107.84,142200001.0
2007-09-11 04:17:00,107.84,107.86,107.83,107.86,128900002.0
2007-09-11 04:18:00,107.86,107.86,107.84,107.86,253000002.0
2007-09-11 04:19:00,107.86,107.86,107.84,107.85,336400001.0
2007-09-11 04:20:00,107.85,107.86,107.83,107.84,330600006.0
2007-09-11 04:21:00,107.85,107.85,107.83,107.85,268500000.0
2007-09-11 04:22:00,107.85,107.85,107.83,107.84,1156200000.0
2007-09-11 04:23:00,107.83,107.83,107.82,107.83,514800005.0
2007-09-11 04:24:00,107.83,107.86,107.83,107.84,514800005.0
2007-09-11 04:25:00,107.84,107.84,107.81,107.81,346400001.0
2007-09-11 04:26:00,107.805,107.82,107.795,107.82,405000000.0
2007-09-11 04:27:00,107.82,107.82,107.81,107.82,42200000.0
2007-09-11 04:28:00,107.81,107.84,107.81,107.83,372399994.0
2007-09-11 04:29:00,107.84,107.84,107.83,107.84,45000000.0
2007-09-11 04:30:00,107.84,107.84,107.84,107.84,57700002.0
2007-09-11 04:31:00,107.84,107.86,107.84,107.86,193700002.0
2007-09-11 04:32:00,107.86,107.86,107.85,107.85,28300000.0
2007-09-11 04:33:00,107.85,107.86,107.85,107.86,69200000.0
2007-09-11 04:34:00,107.86,107.87,107.85,107.85,518900000.0
2007-09-11 04:35:00,107.85,107.87,107.845,107.86,659900010.0
2007-09-11 04:36:00,107.87,107.88,107.87,107.88,127600000.0
2007-09-11 04:37:00,107.88,107.88,107.87,107.88,83500000.0
2007-09-11 04:38:00,107.88,107.88,107.88,107.88,4000000.0
2007-09-11 04:39:00,107.88,107.9,107.87,107.9,910800000.0
2007-09-11 04:40:00,107.89,107.9,107.87,107.9,569299993.0
2007-09-11 04:41:00,107.885,107.93,107.885,107.91,299300000.0
2007-09-11 04:42:00,107.91,107.93,107.89,107.93,506399999.0
2007-09-11 04:43:00,107.93,107.95,107.92,107.95,343800007.0
2007-09-11 04:44:00,107.96,108.03,107.93,107.99,1129300007.0
2007-09-11 04:45:00,107.99,108.02,107.99,108.02,96300000.0
2007-09-11 04:46:00,107.99,108.02,107.99,108.01,546100001.0
2007-09-11 04:47:00,108.01,108.04,108.01,108.01,1080100008.0
2007-09-11 04:48:00,108.03,108.06,108.01,108.06,923100002.0
2007-09-11 04:49:00,108.04,108.07,108.0,108.03,507499998.0
2007-09-11 04:50:00,108.04,108.05,108.03,108.03,165100000.0
2007-09-11 04:51:00,108.03,108.05,108.03,108.03,171600000.0
2007-09-11 04:52:00,108.03,108.05,108.03,108.04,146399999.0
2007-09-11 04:53:00,108.05,108.05,108.04,108.04,66600000.0
2007-09-11 04:54:00,108.05,108.05,108.04,108.05,80700000.0
2007-09-11 04:55:00,108.05,108.05,108.04,108.05,76000000.0
2007-09-11 04:56:00,108.04,108.06,108.04,108.04,129900000.0
2007-09-11 04:57:00,108.04,108.05,108.0,108.02,276500000.0
2007-09-11 04:58:00,108.02,108.03,107.98,108.02,564700000.0
2007-09-11 04:59:00,108.02,108.03,108.0,108.01,138800000.0
2007-09-11 05:00:00,108.01,108.02,108.0,108.02,109000001.0
2007-09-11 05:01:00,108.02,108.02,107.98,107.99,112600000.0
2007-09-11 05:02:00,108.0,108.0,107.99,108.0,38400000.0
2007-09-11 05:03:00,108.0,108.01,107.99,107.99,63800001.0
2007-09-11 05:04:00,107.99,108.0,107.99,107.99,21200000.0
2007-09-11 05:05:00,107.99,108.01,107.99,108.01,59100000.0
2007-09-11 05:06:00,108.01,108.03,107.99,108.03,116000001.0
2007-09-11 05:07:00,108.04,108.04,107.99,108.04,262700001.0
2007-09-11 05:08:00,108.05,108.05,108.01,108.02,124300000.0
2007-09-11 05:09:00,108.02,108.03,108.0,108.02,277700000.0
2007-09-11 05:10:00,108.02,108.05,108.01,108.05,346200001.0
2007-09-11 05:11:00,108.05,108.07,108.04,108.05,287100001.0
2007-09-11 05:12:00,108.05,108.08,108.03,108.05,208200005.0
2007-09-11 05:13:00,108.07,108.1,108.06,108.09,648900000.0
2007-09-11 05:14:00,108.09,108.09,108.05,108.06,511700000.0
2007-09-11 05:15:00,108.06,108.08,108.04,108.06,125500001.0
2007-09-11 05:16:00,108.06,108.06,108.03,108.05,197900000.0
2007-09-11 05:17:00,108.04,108.06,108.04,108.06,124300000.0
2007-09-11 05:18:00,108.06,108.06,108.04,108.05,113900001.0
2007-09-11 05:19:00,108.05,108.05,108.04,108.04,63800001.0
2007-09-11 05:20:00,108.05,108.07,108.03,108.05,287500005.0
2007-09-11 05:21:00,108.05,108.05,108.01,108.04,207000000.0
2007-09-11 05:22:00,108.04,108.05,108.03,108.035,133400002.0
2007-09-11 05:23:00,108.04,108.05,108.03,108.04,49100000.0
2007-09-11 05:24:00,108.04,108.05,108.03,108.04,82700000.0
2007-09-11 05:25:00,108.04,108.04,108.03,108.04,85500000.0
2007-09-11 05:26:00,108.035,108.05,108.03,108.03,91600000.0
2007-09-11 05:27:00,108.03,108.04,108.03,108.03,90200000.0
2007-09-11 05:28:00,108.03,108.04,108.03,108.03,218600001.0
2007-09-11 05:29:00,108.03,108.04,108.03,108.04,61200000.0
2007-09-11 05:30:00,108.04,108.04,108.03,108.03,116200000.0
2007-09-11 05:31:00,108.03,108.03,108.01,108.02,332100000.0
2007-09-11 05:32:00,108.02,108.03,108.01,108.02,147900002.0
2007-09-11 05:33:00,108.03,108.03,108.01,108.03,112000000.0
2007-09-11 05:34:00,108.015,108.03,108.0,108.01,96200000.0
2007-09-11 05:35:00,108.015,108.03,108.01,108.03,155700000.0
2007-09-11 05:36:00,108.03,108.04,108.015,108.03,93300000.0
2007-09-11 05:37:00,108.02,108.04,108.02,108.04,47900000.0
2007-09-11 05:38:00,108.04,108.04,108.02,108.03,205600000.0
2007-09-11 05:39:00,108.03,108.04,108.03,108.04,22700000.0
2007-09-11 05:40:00,108.04,108.06,108.04,108.05,146900000.0
2007-09-11 05:41:00,108.05,108.06,108.04,108.06,417400006.0
2007-09-11 05:42:00,108.05,108.07,108.045,108.06,390200001.0
2007-09-11 05:43:00,108.06,108.06,108.05,108.05,190900001.0
2007-09-11 05:44:00,108.05,108.08,108.05,108.075,360099999.0
2007-09-11 05:45:00,108.07,108.09,108.055,108.075,643900002.0
2007-09-11 05:46:00,108.07,108.09,108.06,108.07,624400004.0
2007-09-11 05:47:00,108.08,108.08,108.05,108.05,190000002.0
2007-09-11 05:48:00,108.07,108.07,108.06,108.065,51400000.0
2007-09-11 05:49:00,108.065,108.07,108.065,108.07,24000000.0
2007-09-11 05:50:00,108.07,108.07,108.06,108.06,49900000.0
2007-09-11 05:51:00,108.07,108.07,108.04,108.05,223400001.0
2007-09-11 05:52:00,108.05,108.05,108.04,108.05,47600000.0
2007-09-11 05:53:00,108.05,108.06,108.05,108.05,239300000.0
2007-09-11 05:54:00,108.05,108.05,108.03,108.04,376400003.0
2007-09-11 05:55:00,108.04,108.04,108.02,108.02,186000000.0
2007-09-11 05:56:00,108.02,108.03,108.01,108.01,191800000.0
2007-09-11 05:57:00,108.02,108.02,108.0,108.0,267600000.0
2007-09-11 05:58:00,108.01,108.03,108.01,108.02,321100000.0
2007-09-11 05:59:00,108.02,108.02,108.0,108.02,162399998.0
2007-09-11 06:00:00,108.02,108.02,108.0,108.01,191800000.0
2007-09-11 06:01:00,108.01,108.01,107.995,108.01,22400000.0
2007-09-11 06:02:00,108.01,108.03,108.01,108.03,102600000.0
2007-09-11 06:03:00,108.03,108.03,108.02,108.02,276500000.0
2007-09-11 06:04:00,108.02,108.04,108.02,108.03,123000000.0
2007-09-11 06:05:00,108.025,108.03,108.02,108.03,83300000.0
2007-09-11 06:06:00,108.03,108.04,108.02,108.03,127900000.0
2007-09-11 06:07:00,108.035,108.04,108.03,108.04,104800000.0
2007-09-11 06:08:00,108.04,108.04,108.04,108.04,38000000.0
2007-09-11 06:09:00,108.04,108.04,108.04,108.04,51500000.0
2007-09-11 06:10:00,108.04,108.06,108.04,108.05,323800000.0
2007-09-11 06:11:00,108.05,108.07,108.05,108.07,484000002.0
2007-09-11 06:12:00,108.07,108.07,108.05,108.06,1356700014.0
2007-09-11 06:13:00,108.07,108.07,108.05,108.07,575500006.0
2007-09-11 06:14:00,108.07,108.08,108.06,108.06,561900003.0
2007-09-11 06:15:00,108.07,108.09,108.07,108.08,580200008.0
2007-09-11 06:16:00,108.08,108.09,108.07,108.08,475400005.0
2007-09-11 06:17:00,108.08,108.11,108.06,108.1,840800001.0
2007-09-11 06:18:00,108.1,108.1,108.095,108.1,88800000.0
2007-09-11 06:19:00,108.1,108.18,108.1,108.15,1176500004.0
2007-09-11 06:20:00,108.155,108.18,108.14,108.17,521900001.0
2007-09-11 06:21:00,108.17,108.18,108.145,108.17,544600004.0
2007-09-11 06:22:00,108.19,108.2,108.17,108.18,327600001.0
2007-09-11 06:23:00,108.17,108.19,108.17,108.17,390100006.0
2007-09-11 06:24:00,108.17,108.18,108.14,108.16,222299999.0
2007-09-11 06:25:00,108.145,108.145,108.11,108.13,407700002.0
2007-09-11 06:26:00,108.13,108.14,108.13,108.14,273400001.0
2007-09-11 06:27:00,108.14,108.14,108.13,108.13,141600001.0
2007-09-11 06:28:00,108.14,108.14,108.11,108.13,241600001.0
2007-09-11 06:29:00,108.135,108.14,108.13,108.13,78100000.0
2007-09-11 06:30:00,108.13,108.14,108.13,108.14,139499999.0
2007-09-11 06:31:00,108.14,108.14,108.12,108.13,112599999.0
2007-09-11 06:32:00,108.125,108.14,108.125,108.13,137600000.0
2007-09-11 06:33:00,108.13,108.16,108.13,108.14,328200001.0
2007-09-11 06:34:00,108.14,108.15,108.14,108.15,132200000.0
2007-09-11 06:35:00,108.15,108.17,108.15,108.16,401000006.0
2007-09-11 06:36:00,108.17,108.17,108.16,108.16,71500001.0
2007-09-11 06:37:00,108.17,108.18,108.17,108.18,36200000.0
2007-09-11 06:38:00,108.18,108.19,108.17,108.18,76600000.0
2007-09-11 06:39:00,108.18,108.18,108.17,108.18,81600000.0
2007-09-11 06:40:00,108.18,108.19,108.17,108.18,60900001.0
2007-09-11 06:41:00,108.18,108.18,108.17,108.18,163800001.0
2007-09-11 06:42:00,108.18,108.2,108.18,108.19,157500000.0
2007-09-11 06:43:00,108.19,108.22,108.185,108.22,671700000.0
2007-09-11 06:44:00,108.22,108.22,108.185,108.2,706800004.0
2007-09-11 06:45:00,108.2,108.2,108.18,108.19,1049900001.0
2007-09-11 06:46:00,108.185,108.22,108.18,108.215,727600004.0
2007-09-11 06:47:00,108.22,108.22,108.2,108.21,319600000.0
2007-09-11 06:48:00,108.22,108.24,108.19,108.22,813400002.0
2007-09-11 06:49:00,108.22,108.23,108.2,108.21,748100000.0
2007-09-11 06:50:00,108.2,108.21,108.195,108.195,108500001.0
2007-09-11 06:51:00,108.2,108.2,108.2,108.2,61199999.0
2007-09-11 06:52:00,108.2,108.21,108.18,108.19,119200000.0
2007-09-11 06:53:00,108.19,108.21,108.18,108.2,123500001.0
2007-09-11 06:54:00,108.21,108.21,108.18,108.19,271400001.0
2007-09-11 06:55:00,108.19,108.2,108.18,108.2,520900001.0
2007-09-11 06:56:00,108.2,108.2,108.17,108.18,150200000.0
2007-09-11 06:57:00,108.18,108.19,108.16,108.185,392600001.0
2007-09-11 06:58:00,108.19,108.21,108.17,108.2,391400000.0
2007-09-11 06:59:00,108.2,108.21,108.19,108.2,128000000.0
2007-09-11 07:00:00,108.2,108.205,108.185,108.2,90000000.0
2007-09-11 07:01:00,108.19,108.21,108.18,108.21,426000000.0
2007-09-11 07:02:00,108.195,108.21,108.19,108.21,97199999.0
2007-09-11 07:03:00,108.2,108.21,108.2,108.21,115200000.0
2007-09-11 07:04:00,108.2,108.27,108.2,108.26,464899998.0
2007-09-11 07:05:00,108.26,108.26,108.22,108.25,341900000.0
2007-09-11 07:06:00,108.25,108.26,108.235,108.26,354700003.0
2007-09-11 07:07:00,108.26,108.32,108.24,108.29,699600004.0
2007-09-11 07:08:00,108.3,108.33,108.29,108.31,308000001.0
2007-09-11 07:09:00,108.315,108.36,108.31,108.33,397300002.0
2007-09-11 07:10:00,108.33,108.35,108.31,108.33,410000000.0
2007-09-11 07:11:00,108.33,108.35,108.31,108.33,319500000.0
2007-09-11 07:12:00,108.34,108.34,108.27,108.27,492800003.0
2007-09-11 07:13:00,108.27,108.28,108.26,108.27,671500006.0
2007-09-11 07:14:00,108.27,108.29,108.26,108.27,131400000.0
2007-09-11 07:15:00,108.27,108.29,108.27,108.28,240700000.0
2007-09-11 07:16:00,108.28,108.29,108.28,108.28,98200000.0
2007-09-11 07:17:00,108.28,108.29,108.27,108.27,328200002.0
2007-09-11 07:18:00,108.28,108.31,108.27,108.3,744400001.0
2007-09-11 07:19:00,108.3,108.33,108.3,108.32,459000003.0
2007-09-11 07:20:00,108.32,108.32,108.31,108.32,61400000.0
2007-09-11 07:21:00,108.32,108.32,108.28,108.32,333600000.0
2007-09-11 07:22:00,108.32,108.34,108.3,108.34,214400000.0
2007-09-11 07:23:00,108.34,108.35,108.32,108.33,179000000.0
2007-09-11 07:24:00,108.34,108.34,108.32,108.33,189499998.0
2007-09-11 07:25:00,108.34,108.37,108.33,108.35,492000000.0
2007-09-11 07:26:00,108.33,108.34,108.29,108.31,410400000.0
2007-09-11 07:27:00,108.28,108.31,108.28,108.29,196400000.0
2007-09-11 07:28:00,108.29,108.3,108.25,108.25,228800002.0
2007-09-11 07:29:00,108.25,108.27,108.25,108.25,150300001.0
2007-09-11 07:30:00,108.26,108.27,108.235,108.24,294600000.0
2007-09-11 07:31:00,108.25,108.28,108.24,108.27,271900002.0
2007-09-11 07:32:00,108.27,108.27,108.27,108.27,6400000.0
2007-09-11 07:33:00,108.27,108.28,108.26,108.27,153000000.0
2007-09-11 07:34:00,108.27,108.28,108.26,108.27,48400000.0
2007-09-11 07:35:00,108.27,108.27,108.25,108.25,213000000.0
2007-09-11 07:36:00,108.25,108.29,108.25,108.26,448900000.0
2007-09-11 07:37:00,108.24,108.26,108.235,108.25,147500004.0
2007-09-11 07:38:00,108.24,108.27,108.24,108.25,177500001.0
2007-09-11 07:39:00,108.25,108.27,108.24,108.26,196400000.0
2007-09-11 07:40:00,108.26,108.26,108.19,108.21,439000003.0
2007-09-11 07:41:00,108.21,108.26,108.19,108.23,580800004.0
2007-09-11 07:42:00,108.22,108.25,108.22,108.24,247399994.0
2007-09-11 07:43:00,108.22,108.23,108.21,108.23,103900001.0
2007-09-11 07:44:00,108.22,108.24,108.22,108.24,58000000.0
2007-09-11 07:45:00,108.24,108.25,108.23,108.25,265500001.0
2007-09-11 07:46:00,108.25,108.28,108.24,108.28,126900000.0
2007-09-11 07:47:00,108.29,108.33,108.29,108.32,161800000.0
2007-09-11 07:48:00,108.32,108.33,108.31,108.32,485200003.0
2007-09-11 07:49:00,108.31,108.32,108.31,108.32,60600002.0
2007-09-11 07:50:00,108.32,108.35,108.3,108.32,292100001.0
2007-09-11 07:51:00,108.32,108.37,108.32,108.36,171800001.0
2007-09-11 07:52:00,108.36,108.38,108.35,108.37,588600000.0
2007-09-11 07:53:00,108.37,108.41,108.36,108.39,526200001.0
2007-09-11 07:54:00,108.39,108.39,108.37,108.37,88799999.0
2007-09-11 07:55:00,108.37,108.38,108.36,108.37,553300000.0
2007-09-11 07:56:00,108.36,108.39,108.355,108.38,472199999.0
2007-09-11 07:57:00,108.38,108.38,108.36,108.36,192300002.0
2007-09-11 07:58:00,108.37,108.38,108.35,108.38,412600003.0
2007-09-11 07:59:00,108.38,108.4,108.36,108.38,504000000.0
2007-09-11 08:00:00,108.38,108.41,108.36,108.4,598700000.0
2007-09-11 08:01:00,108.4,108.41,108.33,108.34,705400000.0
2007-09-11 08:02:00,108.34,108.35,108.28,108.35,586000002.0
2007-09-11 08:03:00,108.36,108.38,108.335,108.37,376600006.0
2007-09-11 08:04:00,108.37,108.37,108.34,108.36,676400004.0
2007-09-11 08:05:00,108.36,108.37,108.35,108.36,491400002.0
2007-09-11 08:06:00,108.36,108.37,108.335,108.35,752200003.0
2007-09-11 08:07:00,108.35,108.35,108.34,108.34,70400000.0
2007-09-11 08:08:00,108.34,108.35,108.34,108.35,34800000.0
2007-09-11 08:09:00,108.35,108.35,108.31,108.33,303800002.0
2007-09-11 08:10:00,108.33,108.33,108.29,108.32,390400003.0
2007-09-11 08:11:00,108.32,108.325,108.29,108.3,441899997.0
2007-09-11 08:12:00,108.3,108.31,108.29,108.3,158300000.0
2007-09-11 08:13:00,108.3,108.31,108.295,108.3,99200000.0
2007-09-11 08:14:00,108.3,108.31,108.3,108.31,104000000.0
2007-09-11 08:15:00,108.31,108.34,108.3,108.32,548600000.0
2007-09-11 08:16:00,108.32,108.34,108.32,108.34,246299997.0
2007-09-11 08:17:00,108.34,108.34,108.34,108.34,61299998.0
2007-09-11 08:18:00,108.34,108.34,108.34,108.34,93799997.0
2007-09-11 08:19:00,108.34,108.34,108.32,108.32,39700001.0
2007-09-11 08:20:00,108.32,108.34,108.3,108.33,340900000.0
2007-09-11 08:21:00,108.33,108.38,108.29,108.36,1041899998.0
2007-09-11 08:22:00,108.36,108.37,108.32,108.34,972699997.0
2007-09-11 08:23:00,108.34,108.34,108.31,108.325,854400003.0
2007-09-11 08:24:00,108.33,108.37,108.32,108.355,800300001.0
2007-09-11 08:25:00,108.36,108.36,108.31,108.32,573699996.0
2007-09-11 08:26:00,108.31,108.34,108.3,108.31,1156900003.0
2007-09-11 08:27:00,108.32,108.33,108.23,108.24,951200000.0
2007-09-11 08:28:00,108.25,108.29,108.23,108.28,567200001.0
2007-09-11 08:29:00,108.28,108.345,108.27,108.305,1084600002.0
2007-09-11 08:30:00,108.31,108.33,108.3,108.32,988400001.0
2007-09-11 08:31:00,108.32,108.35,108.3,108.34,1445000014.0
2007-09-11 08:32:00,108.34,108.365,108.32,108.35,804300010.0
2007-09-11 08:33:00,108.35,108.37,108.32,108.36,302300000.0
2007-09-11 08:34:00,108.35,108.39,108.33,108.36,1138600009.0
2007-09-11 08:35:00,108.36,108.37,108.32,108.35,1048200005.0
2007-09-11 08:36:00,108.36,108.38,108.34,108.35,482900000.0
2007-09-11 08:37:00,108.35,108.36,108.32,108.33,623900005.0
2007-09-11 08:38:00,108.335,108.37,108.33,108.33,559499999.0
2007-09-11 08:39:00,108.34,108.37,108.34,108.37,389200000.0
2007-09-11 08:40:00,108.37,108.37,108.36,108.36,430300000.0
2007-09-11 08:41:00,108.36,108.37,108.305,108.305,1360800002.0
2007-09-11 08:42:00,108.31,108.33,108.25,108.25,1561500004.0
2007-09-11 08:43:00,108.245,108.26,108.22,108.24,990600002.0
2007-09-11 08:44:00,108.24,108.265,108.24,108.265,771300003.0
2007-09-11 08:45:00,108.27,108.28,108.24,108.24,243100004.0
2007-09-11 08:46:00,108.24,108.25,108.21,108.22,1066800006.0
2007-09-11 08:47:00,108.22,108.29,108.18,108.225,1359399990.0
2007-09-11 08:48:00,108.22,108.225,108.19,108.21,854800001.0
2007-09-11 08:49:00,108.2,108.21,108.18,108.185,758700000.0
2007-09-11 08:50:00,108.18,108.18,108.09,108.09,678400000.0
2007-09-11 08:51:00,108.09,108.11,108.06,108.095,968300000.0
2007-09-11 08:52:00,108.09,108.14,108.07,108.14,1149900000.0
2007-09-11 08:53:00,108.14,108.16,108.12,108.125,964800001.0
2007-09-11 08:54:00,108.12,108.13,108.08,108.08,1657700003.0
2007-09-11 08:55:00,108.08,108.09,107.99,108.02,1482900004.0
2007-09-11 08:56:00,108.02,108.05,108.01,108.02,652100005.0
2007-09-11 08:57:00,108.02,108.03,107.96,107.98,1225400008.0
2007-09-11 08:58:00,107.98,107.98,107.87,107.91,1270100000.0
2007-09-11 08:59:00,107.905,107.945,107.9,107.945,547100000.0
2007-09-11 09:00:00,107.95,107.97,107.905,107.91,1338900001.0
2007-09-11 09:01:00,107.91,107.94,107.895,107.915,1392800000.0
2007-09-11 09:02:00,107.915,107.95,107.915,107.93,946099999.0
2007-09-11 09:03:00,107.93,107.945,107.915,107.945,757699999.0
2007-09-11 09:04:00,107.93,107.98,107.93,107.98,1473000001.0
2007-09-11 09:05:00,107.99,107.995,107.98,107.995,531200000.0
2007-09-11 09:06:00,108.0,108.01,107.985,108.0,789000004.0
2007-09-11 09:07:00,108.0,108.065,108.0,108.045,943600000.0
2007-09-11 09:08:00,108.06,108.07,108.03,108.05,1578900000.0
2007-09-11 09:09:00,108.05,108.07,108.02,108.06,1364300002.0
2007-09-11 09:10:00,108.06,108.1,108.05,108.08,847500002.0
2007-09-11 09:11:00,108.08,108.11,108.07,108.085,968400003.0
2007-09-11 09:12:00,108.08,108.145,108.07,108.13,1293200011.0
2007-09-11 09:13:00,108.135,108.16,108.095,108.11,1526300021.0
2007-09-11 09:14:00,108.11,108.13,108.1,108.1,744000000.0
2007-09-11 09:15:00,108.1,108.125,108.05,108.06,1081100025.0
2007-09-11 09:16:00,108.06,108.06,107.99,108.02,1389800006.0
2007-09-11 09:17:00,108.02,108.035,108.0,108.015,1664300018.0
2007-09-11 09:18:00,108.015,108.07,108.01,108.065,723900002.0
2007-09-11 09:19:00,108.07,108.11,108.06,108.08,769000001.0
2007-09-11 09:20:00,108.08,108.09,108.02,108.07,1500200007.0
2007-09-11 09:21:00,108.075,108.075,108.02,108.035,949400005.0
2007-09-11 09:22:00,108.03,108.055,108.02,108.035,744900002.0
2007-09-11 09:23:00,108.035,108.05,108.02,108.03,1671000020.0
2007-09-11 09:24:00,108.03,108.085,108.025,108.07,555300001.0
2007-09-11 09:25:00,108.07,108.09,108.06,108.075,651900001.0
2007-09-11 09:26:00,108.08,108.09,108.05,108.05,806700000.0
2007-09-11 09:27:00,108.05,108.065,108.05,108.06,582500002.0
2007-09-11 09:28:00,108.06,108.08,108.04,108.04,233300000.0
2007-09-11 09:29:00,108.04,108.06,108.02,108.05,299400000.0
2007-09-11 09:30:00,108.05,108.07,108.04,108.05,435800000.0
2007-09-11 09:31:00,108.06,108.06,108.04,108.05,329900000.0
2007-09-11 09:32:00,108.05,108.05,108.0,108.02,433100000.0
2007-09-11 09:33:00,108.02,108.02,107.99,107.99,477600000.0
2007-09-11 09:34:00,107.99,108.05,107.97,108.03,1069499999.0
2007-09-11 09:35:00,108.03,108.07,108.02,108.07,353300000.0
2007-09-11 09:36:00,108.07,108.07,108.05,108.06,263800000.0
2007-09-11 09:37:00,108.06,108.07,108.05,108.05,357100000.0
2007-09-11 09:38:00,108.06,108.14,108.06,108.14,504600000.0
2007-09-11 09:39:00,108.12,108.14,108.09,108.11,445200000.0
2007-09-11 09:40:00,108.1,108.12,108.07,108.11,240199999.0
2007-09-11 09:41:00,108.11,108.12,108.07,108.1,368099999.0
2007-09-11 09:42:00,108.09,108.1,108.05,108.08,344200000.0
2007-09-11 09:43:00,108.07,108.11,108.07,108.11,340600000.0
2007-09-11 09:44:00,108.12,108.15,108.1,108.1,732400000.0
2007-09-11 09:45:00,108.11,108.14,108.08,108.14,553000001.0
2007-09-11 09:46:00,108.15,108.16,108.12,108.135,1580400007.0
2007-09-11 09:47:00,108.13,108.17,108.12,108.17,1314900001.0
2007-09-11 09:48:00,108.17,108.17,108.12,108.15,623500003.0
2007-09-11 09:49:00,108.15,108.23,108.13,108.21,973300012.0
2007-09-11 09:50:00,108.21,108.21,108.17,108.2,341100001.0
2007-09-11 09:51:00,108.2,108.22,108.19,108.22,380500002.0
2007-09-11 09:52:00,108.22,108.3,108.22,108.3,731300000.0
2007-09-11 09:53:00,108.31,108.36,108.27,108.36,660900002.0
2007-09-11 09:54:00,108.36,108.45,108.36,108.395,1900100011.0
2007-09-11 09:55:00,108.41,108.52,108.38,108.49,847700001.0
2007-09-11 09:56:00,108.49,108.49,108.385,108.445,1187400003.0
2007-09-11 09:57:00,108.45,108.48,108.44,108.46,630200005.0
2007-09-11 09:58:00,108.46,108.48,108.42,108.425,454900001.0
2007-09-11 09:59:00,108.435,108.45,108.4,108.41,297600002.0
2007-09-11 10:00:00,108.41,108.44,108.4,108.4,381000005.0
2007-09-11 10:01:00,108.405,108.42,108.34,108.38,951600006.0
2007-09-11 10:02:00,108.37,108.39,108.35,108.38,1389800005.0
2007-09-11 10:03:00,108.385,108.41,108.38,108.4,319700002.0
2007-09-11 10:04:00,108.4,108.43,108.4,108.41,233300000.0
2007-09-11 10:05:00,108.41,108.43,108.4,108.4,274200000.0
2007-09-11 10:06:00,108.39,108.39,108.35,108.36,415700004.0
2007-09-11 10:07:00,108.36,108.36,108.27,108.28,1083100012.0
2007-09-11 10:08:00,108.28,108.31,108.275,108.31,611700004.0
2007-09-11 10:09:00,108.295,108.34,108.28,108.33,985400004.0
2007-09-11 10:10:00,108.33,108.35,108.31,108.325,548000006.0
2007-09-11 10:11:00,108.32,108.35,108.32,108.34,525900004.0
2007-09-11 10:12:00,108.325,108.33,108.27,108.305,610800004.0
2007-09-11 10:13:00,108.305,108.32,108.305,108.32,329400002.0
2007-09-11 10:14:00,108.315,108.35,108.31,108.35,563300003.0
2007-09-11 10:15:00,108.34,108.36,108.32,108.35,539400003.0
2007-09-11 10:16:00,108.35,108.38,108.35,108.365,420000000.0
2007-09-11 10:17:00,108.37,108.37,108.35,108.35,214900001.0
2007-09-11 10:18:00,108.35,108.36,108.35,108.36,187800000.0
2007-09-11 10:19:00,108.36,108.38,108.36,108.37,253800000.0
2007-09-11 10:20:00,108.37,108.38,108.35,108.37,311400000.0
2007-09-11 10:21:00,108.36,108.39,108.35,108.38,169700001.0
2007-09-11 10:22:00,108.38,108.39,108.36,108.38,129500000.0
2007-09-11 10:23:00,108.37,108.39,108.345,108.39,630100004.0
2007-09-11 10:24:00,108.39,108.41,108.37,108.38,488900002.0
2007-09-11 10:25:00,108.39,108.41,108.38,108.4,221000001.0
2007-09-11 10:26:00,108.41,108.43,108.4,108.42,514800002.0
2007-09-11 10:27:00,108.42,108.48,108.42,108.45,553500002.0
2007-09-11 10:28:00,108.435,108.49,108.435,108.46,758400000.0
2007-09-11 10:29:00,108.45,108.49,108.445,108.48,496400000.0
2007-09-11 10:30:00,108.49,108.49,108.45,108.48,176700000.0
2007-09-11 10:31:00,108.48,108.48,108.46,108.47,133900000.0
2007-09-11 10:32:00,108.45,108.48,108.45,108.48,257700002.0
2007-09-11 10:33:00,108.48,108.49,108.465,108.49,491400003.0
2007-09-11 10:34:00,108.49,108.56,108.49,108.54,558200000.0
2007-09-11 10:35:00,108.55,108.6,108.53,108.58,581000000.0
2007-09-11 10:36:00,108.58,108.59,108.56,108.56,740600006.0
2007-09-11 10:37:00,108.56,108.565,108.54,108.55,217500000.0
2007-09-11 10:38:00,108.535,108.58,108.535,108.58,365900001.0
2007-09-11 10:39:00,108.59,108.63,108.565,108.61,845200000.0
2007-09-11 10:40:00,108.595,108.66,108.57,108.63,640600000.0
2007-09-11 10:41:00,108.63,108.66,108.61,108.64,648600001.0
2007-09-11 10:42:00,108.64,108.67,108.63,108.65,555500004.0
2007-09-11 10:43:00,108.65,108.7,108.65,108.67,467000002.0
2007-09-11 10:44:00,108.67,108.71,108.66,108.71,779000002.0
2007-09-11 10:45:00,108.71,108.72,108.68,108.69,688100013.0
2007-09-11 10:46:00,108.7,108.82,108.68,108.79,1592700009.0
2007-09-11 10:47:00,108.79,108.85,108.78,108.84,689400001.0
2007-09-11 10:48:00,108.84,108.84,108.76,108.805,938000012.0
2007-09-11 10:49:00,108.82,108.94,108.79,108.89,1366600000.0
2007-09-11 10:50:00,108.895,108.91,108.86,108.87,738800000.0
2007-09-11 10:51:00,108.87,108.88,108.79,108.82,800800003.0
2007-09-11 10:52:00,108.81,108.82,108.715,108.72,1147399991.0
2007-09-11 10:53:00,108.72,108.77,108.72,108.74,460600000.0
2007-09-11 10:54:00,108.74,108.75,108.71,108.73,714400003.0
2007-09-11 10:55:00,108.74,108.75,108.7,108.72,1245600011.0
2007-09-11 10:56:00,108.72,108.74,108.69,108.705,938500008.0
2007-09-11 10:57:00,108.72,108.74,108.71,108.74,370800000.0
2007-09-11 10:58:00,108.74,108.75,108.7,108.7,190700002.0
2007-09-11 10:59:00,108.7,108.71,108.67,108.7,674100011.0
2007-09-11 11:00:00,108.705,108.715,108.68,108.71,1084100007.0
2007-09-11 11:01:00,108.71,108.73,108.69,108.69,374599999.0
2007-09-11 11:02:00,108.7,108.71,108.68,108.69,224400000.0
2007-09-11 11:03:00,108.69,108.72,108.68,108.72,355199997.0
2007-09-11 11:04:00,108.72,108.77,108.7,108.7,1266100009.0
2007-09-11 11:05:00,108.69,108.75,108.68,108.73,498399998.0
2007-09-11 11:06:00,108.73,108.77,108.73,108.75,259099999.0
2007-09-11 11:07:00,108.745,108.75,108.74,108.75,216899998.0
2007-09-11 11:08:00,108.75,108.75,108.74,108.75,25200000.0
2007-09-11 11:09:00,108.75,108.75,108.66,108.69,308600001.0
2007-09-11 11:10:00,108.7,108.71,108.67,108.7,120100001.0
2007-09-11 11:11:00,108.7,108.71,108.69,108.7,36800000.0
2007-09-11 11:12:00,108.69,108.73,108.67,108.72,560900001.0
2007-09-11 11:13:00,108.73,108.73,108.7,108.72,372000004.0
2007-09-11 11:14:00,108.72,108.72,108.705,108.72,102400000.0
2007-09-11 11:15:00,108.72,108.73,108.69,108.69,153499999.0
2007-09-11 11:16:00,108.69,108.7,108.68,108.7,165700001.0
2007-09-11 11:17:00,108.7,108.7,108.69,108.7,244400001.0
2007-09-11 11:18:00,108.69,108.69,108.61,108.61,502000000.0
2007-09-11 11:19:00,108.61,108.63,108.59,108.59,480400000.0
2007-09-11 11:20:00,108.59,108.62,108.59,108.62,87800000.0
2007-09-11 11:21:00,108.62,108.63,108.6,108.63,246499998.0
2007-09-11 11:22:00,108.63,108.64,108.62,108.63,110700002.0
2007-09-11 11:23:00,108.625,108.63,108.62,108.62,106800003.0
2007-09-11 11:24:00,108.61,108.63,108.59,108.63,103100000.0
2007-09-11 11:25:00,108.61,108.655,108.52,108.56,1438099998.0
2007-09-11 11:26:00,108.55,108.59,108.54,108.59,734600000.0
2007-09-11 11:27:00,108.58,108.59,108.55,108.56,1075000000.0
2007-09-11 11:28:00,108.56,108.58,108.55,108.555,469900001.0
2007-09-11 11:29:00,108.555,108.57,108.53,108.55,678100006.0
2007-09-11 11:30:00,108.535,108.55,108.52,108.535,622099996.0
2007-09-11 11:31:00,108.54,108.55,108.52,108.54,235500000.0
2007-09-11 11:32:00,108.54,108.54,108.52,108.52,115700000.0
2007-09-11 11:33:00,108.53,108.54,108.51,108.53,137500000.0
2007-09-11 11:34:00,108.53,108.54,108.49,108.495,136800000.0
2007-09-11 11:35:00,108.51,108.51,108.44,108.49,545900005.0
2007-09-11 11:36:00,108.48,108.515,108.45,108.48,335200000.0
2007-09-11 11:37:00,108.465,108.465,108.42,108.42,331500002.0
2007-09-11 11:38:00,108.4,108.47,108.4,108.46,220800000.0
2007-09-11 11:39:00,108.46,108.48,108.46,108.47,125700000.0
2007-09-11 11:40:00,108.475,108.5,108.44,108.46,474600000.0
2007-09-11 11:41:00,108.46,108.47,108.44,108.45,184200000.0
2007-09-11 11:42:00,108.45,108.48,108.44,108.45,373200001.0
2007-09-11 11:43:00,108.45,108.46,108.43,108.45,330700000.0
2007-09-11 11:44:00,108.46,108.47,108.44,108.47,327700000.0
2007-09-11 11:45:00,108.47,108.48,108.46,108.46,40900000.0
2007-09-11 11:46:00,108.47,108.48,108.46,108.47,94600000.0
2007-09-11 11:47:00,108.47,108.47,108.47,108.47,52600000.0
2007-09-11 11:48:00,108.47,108.49,108.46,108.49,316300005.0
2007-09-11 11:49:00,108.5,108.51,108.47,108.49,269200002.0
2007-09-11 11:50:00,108.49,108.51,108.485,108.5,400000006.0
2007-09-11 11:51:00,108.5,108.52,108.495,108.51,194500001.0
2007-09-11 11:52:00,108.51,108.52,108.5,108.5,222000004.0
2007-09-11 11:53:00,108.495,108.53,108.475,108.52,411400001.0
2007-09-11 11:54:00,108.53,108.56,108.465,108.52,1079100002.0
2007-09-11 11:55:00,108.51,108.55,108.505,108.53,396000001.0
2007-09-11 11:56:00,108.53,108.55,108.51,108.51,407200004.0
2007-09-11 11:57:00,108.5,108.55,108.5,108.53,193500001.0
2007-09-11 11:58:00,108.53,108.54,108.49,108.49,906900007.0
2007-09-11 11:59:00,108.49,108.49,108.48,108.48,25600000.0
2007-09-11 12:00:00,108.47,108.48,108.46,108.48,207900000.0
2007-09-11 12:01:00,108.47,108.48,108.45,108.45,296000000.0
2007-09-11 12:02:00,108.46,108.46,108.39,108.43,792400000.0
2007-09-11 12:03:00,108.43,108.44,108.42,108.42,113300000.0
2007-09-11 12:04:00,108.42,108.42,108.38,108.38,473300000.0
2007-09-11 12:05:00,108.38,108.38,108.28,108.28,813700000.0
2007-09-11 12:06:00,108.26,108.28,108.23,108.27,910000002.0
2007-09-11 12:07:00,108.27,108.29,108.24,108.29,692700001.0
2007-09-11 12:08:00,108.28,108.31,108.275,108.29,393000000.0
2007-09-11 12:09:00,108.27,108.35,108.27,108.33,477000002.0
2007-09-11 12:10:00,108.35,108.37,108.33,108.37,527700000.0
2007-09-11 12:11:00,108.37,108.37,108.34,108.35,182500001.0
2007-09-11 12:12:00,108.35,108.36,108.34,108.34,138000000.0
2007-09-11 12:13:00,108.35,108.35,108.33,108.33,281500000.0
2007-09-11 12:14:00,108.33,108.35,108.33,108.35,316300000.0
2007-09-11 12:15:00,108.355,108.37,108.33,108.33,536500007.0
2007-09-11 12:16:00,108.34,108.35,108.31,108.32,1119100009.0
2007-09-11 12:17:00,108.31,108.33,108.295,108.31,448100000.0
2007-09-11 12:18:00,108.31,108.32,108.29,108.305,493000010.0
2007-09-11 12:19:00,108.31,108.34,108.29,108.3,724500014.0
2007-09-11 12:20:00,108.31,108.34,108.27,108.3,888700006.0
2007-09-11 12:21:00,108.3,108.35,108.27,108.35,1788599990.0
2007-09-11 12:22:00,108.35,108.35,108.275,108.29,1470999968.0
2007-09-11 12:23:00,108.29,108.31,108.28,108.29,868799988.0
2007-09-11 12:24:00,108.29,108.31,108.23,108.23,1108299995.0
2007-09-11 12:25:00,108.24,108.26,108.22,108.23,1145100002.0
2007-09-11 12:26:00,108.23,108.26,108.22,108.26,726600000.0
2007-09-11 12:27:00,108.27,108.33,108.24,108.31,895899997.0
2007-09-11 12:28:00,108.31,108.34,108.3,108.32,586100000.0
2007-09-11 12:29:00,108.34,108.37,108.31,108.33,439800000.0
2007-09-11 12:30:00,108.325,108.37,108.275,108.275,774400008.0
2007-09-11 12:31:00,108.26,108.355,108.26,108.32,1799400006.0
2007-09-11 12:32:00,108.325,108.34,108.23,108.24,1713700015.0
2007-09-11 12:33:00,108.24,108.28,108.22,108.28,1163600014.0
2007-09-11 12:34:00,108.28,108.29,108.25,108.28,1482000016.0
2007-09-11 12:35:00,108.29,108.29,108.25,108.29,1072399997.0
2007-09-11 12:36:00,108.29,108.335,108.26,108.28,1813400023.0
2007-09-11 12:37:00,108.28,108.32,108.26,108.31,1824200003.0
2007-09-11 12:38:00,108.3,108.32,108.29,108.31,1089400002.0
2007-09-11 12:39:00,108.32,108.32,108.28,108.295,811100008.0
2007-09-11 12:40:00,108.3,108.31,108.28,108.29,1606000009.0
2007-09-11 12:41:00,108.29,108.32,108.29,108.31,568400003.0
2007-09-11 12:42:00,108.31,108.36,108.31,108.32,1623299996.0
2007-09-11 12:43:00,108.33,108.36,108.31,108.36,131600002.0
2007-09-11 12:44:00,108.35,108.4,108.35,108.4,1022599997.0
2007-09-11 12:45:00,108.39,108.39,108.37,108.39,467400000.0
2007-09-11 12:46:00,108.39,108.46,108.38,108.41,926199999.0
2007-09-11 12:47:00,108.41,108.44,108.4,108.44,926199999.0
2007-09-11 12:48:00,108.44,108.46,108.425,108.46,645700010.0
2007-09-11 12:49:00,108.47,108.49,108.44,108.47,1117600008.0
2007-09-11 12:50:00,108.47,108.52,108.45,108.49,930300002.0
2007-09-11 12:51:00,108.49,108.5,108.45,108.47,743699997.0
2007-09-11 12:52:00,108.48,108.5,108.42,108.47,1239400002.0
2007-09-11 12:53:00,108.46,108.46,108.39,108.41,986800003.0
2007-09-11 12:54:00,108.41,108.41,108.38,108.39,807800010.0
2007-09-11 12:55:00,108.39,108.44,108.39,108.43,775300000.0
2007-09-11 12:56:00,108.44,108.44,108.39,108.42,927900002.0
2007-09-11 12:57:00,108.43,108.44,108.39,108.41,1768200013.0
2007-09-11 12:58:00,108.41,108.48,108.39,108.48,541100002.0
2007-09-11 12:59:00,108.47,108.47,108.43,108.45,675100005.0
2007-09-11 13:00:00,108.45,108.465,108.43,108.45,633200000.0
2007-09-11 13:01:00,108.45,108.5,108.45,108.49,533900003.0
2007-09-11 13:02:00,108.49,108.51,108.48,108.49,664999994.0
2007-09-11 13:03:00,108.48,108.49,108.46,108.48,883200005.0
2007-09-11 13:04:00,108.48,108.48,108.44,108.44,302000000.0
2007-09-11 13:05:00,108.45,108.515,108.425,108.5,548399999.0
2007-09-11 13:06:00,108.515,108.55,108.505,108.54,459200002.0
2007-09-11 13:07:00,108.54,108.57,108.52,108.52,436700005.0
2007-09-11 13:08:00,108.52,108.55,108.49,108.55,1313900000.0
2007-09-11 13:09:00,108.55,108.56,108.525,108.54,1219500005.0
2007-09-11 13:10:00,108.53,108.55,108.52,108.53,455300004.0
2007-09-11 13:11:00,108.53,108.58,108.52,108.56,240100001.0
2007-09-11 13:12:00,108.56,108.57,108.54,108.56,762100000.0
2007-09-11 13:13:00,108.56,108.56,108.52,108.53,2006300003.0
2007-09-11 13:14:00,108.53,108.54,108.51,108.53,612800005.0
2007-09-11 13:15:00,108.53,108.55,108.52,108.55,109200000.0
2007-09-11 13:16:00,108.55,108.57,108.52,108.53,661100000.0
2007-09-11 13:17:00,108.53,108.56,108.51,108.54,350200000.0
2007-09-11 13:18:00,108.54,108.57,108.54,108.56,151000000.0
2007-09-11 13:19:00,108.56,108.57,108.55,108.56,533000000.0
2007-09-11 13:20:00,108.56,108.63,108.56,108.58,1875600006.0
2007-09-11 13:21:00,108.58,108.6,108.58,108.59,1006700010.0
2007-09-11 13:22:00,108.59,108.64,108.55,108.59,898900003.0
2007-09-11 13:23:00,108.59,108.65,108.58,108.64,1402900011.0
2007-09-11 13:24:00,108.64,108.64,108.61,108.61,693400002.0
2007-09-11 13:25:00,108.6,108.64,108.6,108.62,856600006.0
2007-09-11 13:26:00,108.62,108.62,108.57,108.58,1030200011.0
2007-09-11 13:27:00,108.58,108.59,108.56,108.59,414000001.0
2007-09-11 13:28:00,108.59,108.62,108.57,108.62,691999999.0
2007-09-11 13:29:00,108.61,108.61,108.6,108.6,344800000.0
2007-09-11 13:30:00,108.6,108.64,108.6,108.63,874600007.0
2007-09-11 13:31:00,108.62,108.63,108.61,108.62,408000001.0
2007-09-11 13:32:00,108.62,108.63,108.6,108.6,484100002.0
2007-09-11 13:33:00,108.61,108.61,108.56,108.57,596400005.0
2007-09-11 13:34:00,108.57,108.59,108.54,108.56,1694800019.0
2007-09-11 13:35:00,108.55,108.6,108.54,108.58,871500004.0
2007-09-11 13:36:00,108.57,108.6,108.55,108.59,367100003.0
2007-09-11 13:37:00,108.6,108.61,108.57,108.59,649600006.0
2007-09-11 13:38:00,108.59,108.62,108.58,108.59,1245100005.0
2007-09-11 13:39:00,108.59,108.61,108.58,108.58,377800010.0
2007-09-11 13:40:00,108.59,108.6,108.58,108.59,123400002.0
2007-09-11 13:41:00,108.59,108.63,108.59,108.63,84300000.0
2007-09-11 13:42:00,108.63,108.67,108.58,108.6,451900003.0
2007-09-11 13:43:00,108.6,108.62,108.59,108.62,391100000.0
2007-09-11 13:44:00,108.63,108.64,108.6,108.6,719800001.0
2007-09-11 13:45:00,108.6,108.64,108.59,108.63,633900000.0
2007-09-11 13:46:00,108.63,108.64,108.59,108.63,634100007.0
2007-09-11 13:47:00,108.63,108.67,108.62,108.65,510900002.0
2007-09-11 13:48:00,108.65,108.66,108.59,108.61,955400003.0
2007-09-11 13:49:00,108.6,108.62,108.59,108.62,1261500021.0
2007-09-11 13:50:00,108.615,108.65,108.605,108.65,728500000.0
2007-09-11 13:51:00,108.65,108.65,108.62,108.62,399200003.0
2007-09-11 13:52:00,108.62,108.64,108.61,108.63,866700006.0
2007-09-11 13:53:00,108.63,108.67,108.62,108.66,330800001.0
2007-09-11 13:54:00,108.66,108.72,108.66,108.72,576300000.0
2007-09-11 13:55:00,108.73,108.78,108.72,108.76,738600003.0
2007-09-11 13:56:00,108.76,108.76,108.73,108.75,627300003.0
2007-09-11 13:57:00,108.75,108.78,108.74,108.78,351500001.0
2007-09-11 13:58:00,108.77,108.77,108.73,108.73,746300013.0
2007-09-11 13:59:00,108.73,108.81,108.73,108.78,904400009.0
2007-09-11 14:00:00,108.775,108.89,108.77,108.89,827000001.0
2007-09-11 14:01:00,108.89,108.9,108.86,108.87,871900002.0
2007-09-11 14:02:00,108.87,108.91,108.85,108.9,1267800001.0
2007-09-11 14:03:00,108.9,108.97,108.9,108.94,385600000.0
2007-09-11 14:04:00,108.94,108.94,108.85,108.855,806400000.0
2007-09-11 14:05:00,108.85,108.88,108.84,108.84,934300000.0
2007-09-11 14:06:00,108.85,108.88,108.82,108.88,823500003.0
2007-09-11 14:07:00,108.87,108.93,108.83,108.87,1167100005.0
2007-09-11 14:08:00,108.88,108.88,108.81,108.835,951300001.0
2007-09-11 14:09:00,108.85,108.87,108.83,108.83,222500001.0
2007-09-11 14:10:00,108.83,108.85,108.82,108.83,854100006.0
2007-09-11 14:11:00,108.83,108.84,108.81,108.81,548100002.0
2007-09-11 14:12:00,108.81,108.83,108.81,108.82,650900014.0
2007-09-11 14:13:00,108.815,108.82,108.74,108.8,767000001.0
2007-09-11 14:14:00,108.8,108.8,108.71,108.71,686300000.0
2007-09-11 14:15:00,108.72,108.8,108.68,108.73,1008999996.0
2007-09-11 14:16:00,108.74,108.76,108.725,108.75,610200002.0
2007-09-11 14:17:00,108.75,108.78,108.74,108.75,938699998.0
2007-09-11 14:18:00,108.745,108.77,108.72,108.75,1207400004.0
2007-09-11 14:19:00,108.75,108.78,108.72,108.77,2074300020.0
2007-09-11 14:20:00,108.78,108.81,108.76,108.8,1196499998.0
2007-09-11 14:21:00,108.795,108.865,108.79,108.85,1443100001.0
2007-09-11 14:22:00,108.85,108.91,108.82,108.885,998100002.0
2007-09-11 14:23:00,108.88,108.94,108.85,108.9,753000008.0
2007-09-11 14:24:00,108.9,108.94,108.86,108.86,897400006.0
2007-09-11 14:25:00,108.865,108.91,108.865,108.9,838100000.0
2007-09-11 14:26:00,108.9,108.9,108.82,108.85,1095500001.0
2007-09-11 14:27:00,108.83,108.85,108.82,108.83,1158600001.0
2007-09-11 14:28:00,108.82,108.84,108.795,108.83,1158600001.0
2007-09-11 14:29:00,108.83,108.84,108.79,108.8,708999998.0
2007-09-11 14:30:00,108.76,108.76,108.63,108.71,667699999.0
2007-09-11 14:31:00,108.71,108.74,108.69,108.71,1075400000.0
2007-09-11 14:32:00,108.705,108.72,108.66,108.69,534100003.0
2007-09-11 14:33:00,108.66,108.71,108.64,108.7,699900005.0
2007-09-11 14:34:00,108.7,108.73,108.69,108.73,406000002.0
2007-09-11 14:35:00,108.72,108.73,108.7,108.72,193000000.0
2007-09-11 14:36:00,108.71,108.805,108.71,108.805,781299998.0
2007-09-11 14:37:00,108.8,108.86,108.79,108.84,975200003.0
2007-09-11 14:38:00,108.835,108.88,108.82,108.87,936100002.0
2007-09-11 14:39:00,108.815,108.84,108.77,108.81,810400009.0
2007-09-11 14:40:00,108.82,108.83,108.79,108.83,490200001.0
2007-09-11 14:41:00,108.83,108.85,108.805,108.81,304200001.0
2007-09-11 14:42:00,108.81,108.91,108.8,108.89,670600002.0
2007-09-11 14:43:00,108.89,108.94,108.87,108.94,940200007.0
2007-09-11 14:44:00,108.94,108.99,108.93,108.93,1131000005.0
2007-09-11 14:45:00,108.93,108.94,108.9,108.92,658600000.0
2007-09-11 14:46:00,108.905,108.95,108.905,108.94,380000000.0
2007-09-11 14:47:00,108.94,108.94,108.91,108.94,404499995.0
2007-09-11 14:48:00,108.94,108.98,108.94,108.98,532699994.0
2007-09-11 14:49:00,108.98,108.99,108.95,108.96,411799997.0
2007-09-11 14:50:00,108.96,108.98,108.9,108.94,898200007.0
2007-09-11 14:51:00,108.94,108.95,108.87,108.87,531300003.0
2007-09-11 14:52:00,108.885,108.91,108.87,108.89,334400004.0
2007-09-11 14:53:00,108.89,108.9,108.855,108.865,720100003.0
2007-09-11 14:54:00,108.87,108.88,108.84,108.85,700800004.0
2007-09-11 14:55:00,108.85,108.87,108.83,108.84,758100007.0
2007-09-11 14:56:00,108.84,108.84,108.81,108.82,433300003.0
2007-09-11 14:57:00,108.82,108.84,108.79,108.805,503600002.0
2007-09-11 14:58:00,108.805,108.84,108.78,108.84,476400000.0
2007-09-11 14:59:00,108.85,108.85,108.83,108.83,366800001.0
2007-09-11 15:00:00,108.84,108.85,108.79,108.82,903299997.0
2007-09-11 15:01:00,108.81,108.84,108.79,108.84,488499997.0
2007-09-11 15:02:00,108.84,108.85,108.82,108.85,214300000.0
2007-09-11 15:03:00,108.85,108.85,108.83,108.83,95000000.0
2007-09-11 15:04:00,108.82,108.9,108.81,108.9,899000001.0
2007-09-11 15:05:00,108.89,108.91,108.87,108.9,455200000.0
2007-09-11 15:06:00,108.89,108.9,108.88,108.89,337300000.0
2007-09-11 15:07:00,108.89,108.89,108.86,108.88,619300000.0
2007-09-11 15:08:00,108.88,108.88,108.84,108.87,824900000.0
2007-09-11 15:09:00,108.87,108.88,108.84,108.84,488800000.0
2007-09-11 15:10:00,108.84,108.86,108.84,108.86,485000000.0
2007-09-11 15:11:00,108.87,108.89,108.86,108.88,366500000.0
2007-09-11 15:12:00,108.91,108.97,108.89,108.95,778699999.0
2007-09-11 15:13:00,108.95,108.99,108.93,108.97,753800001.0
2007-09-11 15:14:00,108.97,109.01,108.96,108.99,582700000.0
2007-09-11 15:15:00,108.99,109.02,108.97,109.01,655500000.0
2007-09-11 15:16:00,109.01,109.05,108.99,109.0,656100000.0
2007-09-11 15:17:00,109.0,109.04,108.96,108.99,1090400000.0
2007-09-11 15:18:00,108.97,109.07,108.97,109.05,753000000.0
2007-09-11 15:19:00,109.04,109.15,109.04,109.12,1274900000.0
2007-09-11 15:20:00,109.12,109.23,109.1,109.23,1064800000.0
2007-09-11 15:21:00,109.23,109.25,109.21,109.23,588600000.0
2007-09-11 15:22:00,109.23,109.24,109.19,109.2,941100000.0
2007-09-11 15:23:00,109.2,109.215,109.16,109.17,677900001.0
2007-09-11 15:24:00,109.16,109.17,109.1,109.15,547100001.0
2007-09-11 15:25:00,109.145,109.145,109.09,109.12,500000000.0
2007-09-11 15:26:00,109.13,109.18,109.13,109.165,639700001.0
2007-09-11 15:27:00,109.17,109.2,109.14,109.14,500999999.0
2007-09-11 15:28:00,109.13,109.14,109.09,109.1,808500008.0
2007-09-11 15:29:00,109.1,109.12,109.07,109.1,576800004.0
2007-09-11 15:30:00,109.11,109.12,109.06,109.09,530600000.0
2007-09-11 15:31:00,109.08,109.09,109.05,109.065,835100000.0
2007-09-11 15:32:00,109.06,109.1,109.035,109.08,1088000017.0
2007-09-11 15:33:00,109.08,109.15,109.065,109.14,563300001.0
2007-09-11 15:34:00,109.14,109.15,109.11,109.11,232500000.0
2007-09-11 15:35:00,109.11,109.11,109.05,109.08,241200000.0
2007-09-11 15:36:00,109.08,109.12,109.08,109.1,540700001.0
2007-09-11 15:37:00,109.1,109.11,109.03,109.03,1030000004.0
2007-09-11 15:38:00,109.03,109.07,109.02,109.05,383500003.0
2007-09-11 15:39:00,109.05,109.06,109.01,109.04,529500008.0
2007-09-11 15:40:00,109.03,109.06,108.97,108.98,772100003.0
2007-09-11 15:41:00,108.98,109.03,108.98,108.99,593200002.0
2007-09-11 15:42:00,108.99,109.02,108.98,109.02,358900000.0
2007-09-11 15:43:00,109.01,109.08,109.005,109.05,647700000.0
2007-09-11 15:44:00,109.06,109.11,109.04,109.07,708299997.0
2007-09-11 15:45:00,109.07,109.11,109.05,109.1,699700000.0
2007-09-11 15:46:00,109.1,109.12,109.075,109.1,618400000.0
2007-09-11 15:47:00,109.1,109.13,109.085,109.11,537200000.0
2007-09-11 15:48:00,109.11,109.11,109.05,109.09,451500000.0
2007-09-11 15:49:00,109.09,109.11,109.06,109.065,645600001.0
2007-09-11 15:50:00,109.08,109.11,109.06,109.075,521000006.0
2007-09-11 15:51:00,109.08,109.1,108.98,108.99,879300003.0
2007-09-11 15:52:00,108.99,109.04,108.99,109.01,558500001.0
2007-09-11 15:53:00,109.01,109.01,108.97,108.99,573300005.0
2007-09-11 15:54:00,108.98,109.0,108.93,108.95,338800002.0
2007-09-11 15:55:00,108.95,108.97,108.93,108.96,529200002.0
2007-09-11 15:56:00,108.94,108.98,108.94,108.98,535800001.0
2007-09-11 15:57:00,108.98,109.0,108.96,108.98,594200006.0
2007-09-11 15:58:00,108.99,109.01,108.99,109.0,437200001.0
2007-09-11 15:59:00,109.0,109.01,108.97,108.99,361200004.0
2007-09-11 16:00:00,108.99,108.99,108.9,108.96,216000000.0
2007-09-11 16:01:00,108.97,109.01,108.925,108.96,884600003.0
2007-09-11 16:02:00,108.96,108.97,108.93,108.96,688500002.0
2007-09-11 16:03:00,108.965,109.01,108.95,108.99,648400000.0
2007-09-11 16:04:00,108.99,109.03,108.97,109.03,465300001.0
2007-09-11 16:05:00,109.03,109.04,108.98,108.98,679400001.0
2007-09-11 16:06:00,108.99,109.03,108.975,109.02,781500005.0
2007-09-11 16:07:00,109.04,109.08,109.02,109.07,475700001.0
2007-09-11 16:08:00,109.05,109.11,109.01,109.11,713900001.0
2007-09-11 16:09:00,109.11,109.13,109.07,109.12,615200001.0
2007-09-11 16:10:00,109.11,109.11,109.06,109.07,345000000.0
2007-09-11 16:11:00,109.07,109.1,109.05,109.06,289600000.0
2007-09-11 16:12:00,109.06,109.06,109.02,109.03,819200003.0
2007-09-11 16:13:00,109.02,109.05,109.01,109.015,1487999997.0
2007-09-11 16:14:00,109.015,109.03,108.98,108.995,921899999.0
2007-09-11 16:15:00,109.0,109.02,108.98,109.01,757000000.0
2007-09-11 16:16:00,109.01,109.07,109.0,109.06,656800000.0
2007-09-11 16:17:00,109.06,109.07,109.02,109.06,420900000.0
2007-09-11 16:18:00,109.06,109.06,109.01,109.02,910400003.0
2007-09-11 16:19:00,109.02,109.04,109.01,109.02,209600001.0
2007-09-11 16:20:00,109.02,109.05,109.01,109.02,212300003.0
2007-09-11 16:21:00,109.02,109.05,109.0,109.01,392000000.0
2007-09-11 16:22:00,109.01,109.04,109.01,109.04,240700000.0
2007-09-11 16:23:00,109.04,109.06,109.01,109.02,713800007.0
2007-09-11 16:24:00,109.03,109.06,109.02,109.04,516800002.0
2007-09-11 16:25:00,109.04,109.1,109.02,109.1,506400000.0
2007-09-11 16:26:00,109.1,109.17,109.08,109.16,380099999.0
2007-09-11 16:27:00,109.16,109.25,109.135,109.23,809499995.0
2007-09-11 16:28:00,109.23,109.24,109.18,109.195,539400001.0
2007-09-11 16:29:00,109.19,109.2,109.12,109.195,557000002.0
2007-09-11 16:30:00,109.2,109.23,109.2,109.23,627999996.0
2007-09-11 16:31:00,109.22,109.26,109.21,109.23,535100000.0
2007-09-11 16:32:00,109.23,109.23,109.185,109.2,308199999.0
2007-09-11 16:33:00,109.21,109.22,109.14,109.18,573599998.0
2007-09-11 16:34:00,109.17,109.22,109.16,109.2,380000001.0
2007-09-11 16:35:00,109.2,109.2,109.17,109.17,424800000.0
2007-09-11 16:36:00,109.17,109.21,109.155,109.19,1198000005.0
2007-09-11 16:37:00,109.18,109.23,109.15,109.18,605599999.0
2007-09-11 16:38:00,109.17,109.22,109.16,109.215,518499997.0
2007-09-11 16:39:00,109.23,109.25,109.21,109.21,198000000.0
2007-09-11 16:40:00,109.22,109.22,109.19,109.22,531599996.0
2007-09-11 16:41:00,109.22,109.23,109.22,109.23,88000000.0
2007-09-11 16:42:00,109.23,109.26,109.23,109.26,238700000.0
2007-09-11 16:43:00,109.25,109.33,109.25,109.32,560399998.0
2007-09-11 16:44:00,109.33,109.37,109.32,109.34,463500002.0
2007-09-11 16:45:00,109.35,109.35,109.275,109.28,684799999.0
2007-09-11 16:46:00,109.275,109.3,109.26,109.28,164600000.0
2007-09-11 16:47:00,109.28,109.28,109.21,109.21,297100000.0
2007-09-11 16:48:00,109.21,109.22,109.18,109.18,339400000.0
2007-09-11 16:49:00,109.18,109.2,109.17,109.2,346700000.0
2007-09-11 16:50:00,109.2,109.21,109.175,109.21,465900003.0
2007-09-11 16:51:00,109.21,109.23,109.19,109.22,542100009.0
2007-09-11 16:52:00,109.215,109.24,109.21,109.215,516500001.0
2007-09-11 16:53:00,109.23,109.24,109.2,109.21,316800002.0
2007-09-11 16:54:00,109.2,109.22,109.19,109.21,247600000.0
2007-09-11 16:55:00,109.21,109.21,109.17,109.17,299900003.0
2007-09-11 16:56:00,109.175,109.2,109.16,109.17,465500000.0
2007-09-11 16:57:00,109.19,109.2,109.15,109.15,518399997.0
2007-09-11 16:58:00,109.14,109.17,109.13,109.16,542299997.0
2007-09-11 16:59:00,109.17,109.22,109.14,109.2,703600000.0
2007-09-11 17:00:00,109.18,109.24,109.12,109.17,698899998.0
2007-09-11 17:01:00,109.16,109.18,109.05,109.08,789500004.0
2007-09-11 17:02:00,109.08,109.11,109.0,109.0,878500001.0
2007-09-11 17:03:00,109.0,109.05,108.97,109.035,465500000.0
2007-09-11 17:04:00,109.035,109.11,109.035,109.11,1002900003.0
2007-09-11 17:05:00,109.11,109.14,109.075,109.08,1003000005.0
2007-09-11 17:06:00,109.08,109.09,109.04,109.06,678200000.0
2007-09-11 17:07:00,109.06,109.09,109.01,109.02,873000002.0
2007-09-11 17:08:00,109.02,109.08,109.0,109.04,538600000.0
2007-09-11 17:09:00,109.02,109.09,109.02,109.07,274500000.0
2007-09-11 17:10:00,109.06,109.13,109.06,109.11,236400000.0
2007-09-11 17:11:00,109.11,109.13,109.07,109.11,448600000.0
2007-09-11 17:12:00,109.105,109.12,109.09,109.1,164500000.0
2007-09-11 17:13:00,109.1,109.1,109.045,109.045,513300000.0
2007-09-11 17:14:00,109.06,109.12,109.045,109.06,584300000.0
2007-09-11 17:15:00,109.06,109.1,109.03,109.04,648700001.0
2007-09-11 17:16:00,109.05,109.07,109.04,109.05,207900000.0
2007-09-11 17:17:00,109.05,109.06,109.01,109.06,465600000.0
2007-09-11 17:18:00,109.06,109.07,109.025,109.05,392700001.0
2007-09-11 17:19:00,109.05,109.09,109.035,109.065,482500000.0
2007-09-11 17:20:00,109.07,109.12,109.065,109.12,606000001.0
2007-09-11 17:21:00,109.12,109.19,109.115,109.17,514600000.0
2007-09-11 17:22:00,109.17,109.17,109.13,109.15,472700000.0
2007-09-11 17:23:00,109.15,109.19,109.14,109.15,658700000.0
2007-09-11 17:24:00,109.155,109.18,109.15,109.17,321600000.0
2007-09-11 17:25:00,109.17,109.18,109.14,109.18,579500002.0
2007-09-11 17:26:00,109.17,109.18,109.135,109.16,762000001.0
2007-09-11 17:27:00,109.16,109.23,109.14,109.2,1315800003.0
2007-09-11 17:28:00,109.2,109.29,109.2,109.26,767100000.0
2007-09-11 17:29:00,109.28,109.34,109.26,109.31,863300000.0
2007-09-11 17:30:00,109.3,109.35,109.285,109.3,716200000.0
2007-09-11 17:31:00,109.3,109.32,109.24,109.27,963200000.0
2007-09-11 17:32:00,109.27,109.27,109.2,109.21,575900000.0
2007-09-11 17:33:00,109.21,109.25,109.2,109.225,504800000.0
2007-09-11 17:34:00,109.24,109.25,109.19,109.2,202600000.0
2007-09-11 17:35:00,109.2,109.22,109.195,109.21,164500000.0
2007-09-11 17:36:00,109.21,109.22,109.17,109.18,464100001.0
2007-09-11 17:37:00,109.18,109.2,109.18,109.19,186000000.0
2007-09-11 17:38:00,109.16,109.17,109.105,109.12,634800004.0
2007-09-11 17:39:00,109.12,109.13,109.1,109.11,815000002.0
2007-09-11 17:40:00,109.11,109.14,109.11,109.14,106500000.0
2007-09-11 17:41:00,109.14,109.19,109.12,109.16,453700006.0
2007-09-11 17:42:00,109.16,109.19,109.14,109.15,1067400010.0
2007-09-11 17:43:00,109.14,109.17,109.13,109.16,1261500010.0
2007-09-11 17:44:00,109.16,109.16,109.13,109.14,318100000.0
2007-09-11 17:45:00,109.14,109.17,109.1,109.145,726200008.0
2007-09-11 17:46:00,109.16,109.16,109.1,109.11,738200009.0
2007-09-11 17:47:00,109.12,109.13,109.1,109.11,294200000.0
2007-09-11 17:48:00,109.105,109.17,109.1,109.165,472899999.0
2007-09-11 17:49:00,109.16,109.19,109.16,109.18,333000001.0
2007-09-11 17:50:00,109.18,109.25,109.165,109.25,494400004.0
2007-09-11 17:51:00,109.24,109.26,109.21,109.25,520800001.0
2007-09-11 17:52:00,109.24,109.25,109.215,109.22,501300004.0
2007-09-11 17:53:00,109.23,109.25,109.21,109.22,445000005.0
2007-09-11 17:54:00,109.22,109.23,109.2,109.22,180300001.0
2007-09-11 17:55:00,109.22,109.23,109.19,109.23,503900002.0
2007-09-11 17:56:00,109.23,109.24,109.2,109.23,409800001.0
2007-09-11 17:57:00,109.23,109.23,109.2,109.22,323000000.0
2007-09-11 17:58:00,109.225,109.26,109.225,109.24,355600001.0
2007-09-11 17:59:00,109.235,109.27,109.215,109.25,768700008.0
2007-09-11 18:00:00,109.24,109.26,109.21,109.24,302300001.0
2007-09-11 18:01:00,109.24,109.27,109.22,109.22,670800002.0
2007-09-11 18:02:00,109.23,109.26,109.215,109.23,705500005.0
2007-09-11 18:03:00,109.23,109.24,109.21,109.24,473400005.0
2007-09-11 18:04:00,109.23,109.27,109.2,109.26,437400007.0
2007-09-11 18:05:00,109.26,109.31,109.23,109.31,552600002.0
2007-09-11 18:06:00,109.3,109.3,109.26,109.29,375800002.0
2007-09-11 18:07:00,109.29,109.29,109.265,109.27,307400000.0
2007-09-11 18:08:00,109.27,109.34,109.27,109.32,681800002.0
2007-09-11 18:09:00,109.33,109.41,109.33,109.37,448400004.0
2007-09-11 18:10:00,109.35,109.38,109.34,109.36,375100002.0
2007-09-11 18:11:00,109.37,109.38,109.33,109.335,271600002.0
2007-09-11 18:12:00,109.34,109.34,109.3,109.32,672800010.0
2007-09-11 18:13:00,109.33,109.36,109.31,109.355,1135400013.0
2007-09-11 18:14:00,109.36,109.36,109.32,109.35,940700021.0
2007-09-11 18:15:00,109.35,109.35,109.29,109.32,367200002.0
2007-09-11 18:16:00,109.32,109.35,109.3,109.31,355300006.0
2007-09-11 18:17:00,109.31,109.35,109.3,109.35,1374800012.0
2007-09-11 18:18:00,109.35,109.38,109.34,109.35,962900018.0
2007-09-11 18:19:00,109.35,109.36,109.325,109.34,564000016.0
2007-09-11 18:20:00,109.33,109.36,109.32,109.33,695000003.0
2007-09-11 18:21:00,109.33,109.35,109.32,109.33,643100001.0
2007-09-11 18:22:00,109.33,109.35,109.32,109.33,641100004.0
2007-09-11 18:23:00,109.33,109.41,109.33,109.4,657600009.0
2007-09-11 18:24:00,109.41,109.44,109.38,109.4,762000004.0
2007-09-11 18:25:00,109.4,109.45,109.38,109.43,438100000.0
2007-09-11 18:26:00,109.43,109.44,109.39,109.42,278000001.0
2007-09-11 18:27:00,109.42,109.42,109.39,109.41,150200001.0
2007-09-11 18:28:00,109.41,109.44,109.41,109.43,339200003.0
2007-09-11 18:29:00,109.435,109.46,109.41,109.425,340000003.0
2007-09-11 18:30:00,109.44,109.47,109.41,109.43,816500002.0
2007-09-11 18:31:00,109.43,109.45,109.39,109.42,660299999.0
2007-09-11 18:32:00,109.42,109.43,109.41,109.42,236400001.0
2007-09-11 18:33:00,109.42,109.43,109.38,109.39,364100000.0
2007-09-11 18:34:00,109.39,109.4,109.355,109.37,402499997.0
2007-09-11 18:35:00,109.38,109.38,109.34,109.37,250499999.0
2007-09-11 18:36:00,109.36,109.36,109.29,109.31,323900001.0
2007-09-11 18:37:00,109.31,109.35,109.31,109.34,248300000.0
2007-09-11 18:38:00,109.34,109.37,109.32,109.35,476399998.0
2007-09-11 18:39:00,109.35,109.37,109.33,109.37,836299985.0
2007-09-11 18:40:00,109.38,109.38,109.36,109.37,407499997.0
2007-09-11 18:41:00,109.37,109.41,109.37,109.4,578599999.0
2007-09-11 18:42:00,109.39,109.43,109.39,109.43,860100000.0
2007-09-11 18:43:00,109.43,109.45,109.41,109.425,549200004.0
2007-09-11 18:44:00,109.43,109.46,109.41,109.44,690500011.0
2007-09-11 18:45:00,109.44,109.45,109.41,109.42,341000004.0
2007-09-11 18:46:00,109.405,109.43,109.39,109.4,568600002.0
2007-09-11 18:47:00,109.4,109.44,109.36,109.42,520200002.0
2007-09-11 18:48:00,109.43,109.43,109.41,109.42,90800001.0
2007-09-11 18:49:00,109.42,109.42,109.4,109.4,354900000.0
2007-09-11 18:50:00,109.4,109.42,109.38,109.39,560199998.0
2007-09-11 18:51:00,109.39,109.4,109.37,109.38,288300001.0
2007-09-11 18:52:00,109.385,109.39,109.36,109.36,151900001.0
2007-09-11 18:53:00,109.355,109.37,109.31,109.33,528599990.0
2007-09-11 18:54:00,109.32,109.34,109.31,109.32,741200007.0
2007-09-11 18:55:00,109.32,109.34,109.3,109.33,224000003.0
2007-09-11 18:56:00,109.33,109.34,109.33,109.34,24300000.0
2007-09-11 18:57:00,109.34,109.35,109.33,109.35,102200000.0
2007-09-11 18:58:00,109.35,109.36,109.32,109.32,432900000.0
2007-09-11 18:59:00,109.33,109.34,109.31,109.34,380699999.0
2007-09-11 19:00:00,109.34,109.36,109.32,109.36,359500002.0
2007-09-11 19:01:00,109.345,109.36,109.33,109.35,379700005.0
2007-09-11 19:02:00,109.35,109.36,109.34,109.34,155800001.0
2007-09-11 19:03:00,109.345,109.36,109.34,109.36,95600000.0
2007-09-11 19:04:00,109.37,109.38,109.36,109.38,45800001.0
2007-09-11 19:05:00,109.38,109.4,109.37,109.4,104600001.0
2007-09-11 19:06:00,109.38,109.43,109.38,109.41,277200000.0
2007-09-11 19:07:00,109.41,109.42,109.4,109.42,218200001.0
2007-09-11 19:08:00,109.42,109.42,109.37,109.38,93600000.0
2007-09-11 19:09:00,109.37,109.38,109.36,109.38,53700000.0
2007-09-11 19:10:00,109.37,109.38,109.35,109.38,240700000.0
2007-09-11 19:11:00,109.38,109.39,109.355,109.38,600400004.0
2007-09-11 19:12:00,109.37,109.4,109.37,109.37,382000000.0
2007-09-11 19:13:00,109.37,109.39,109.36,109.36,141600000.0
2007-09-11 19:14:00,109.36,109.37,109.36,109.37,72400000.0
2007-09-11 19:15:00,109.37,109.37,109.33,109.33,319799999.0
2007-09-11 19:16:00,109.335,109.36,109.32,109.32,394199998.0
2007-09-11 19:17:00,109.33,109.35,109.33,109.35,150600000.0
2007-09-11 19:18:00,109.35,109.35,109.32,109.335,615499999.0
2007-09-11 19:19:00,109.335,109.35,109.3,109.33,979799996.0
2007-09-11 19:20:00,109.33,109.35,109.29,109.32,1090499996.0
2007-09-11 19:21:00,109.33,109.34,109.3,109.34,702299997.0
2007-09-11 19:22:00,109.34,109.35,109.31,109.35,240400000.0
2007-09-11 19:23:00,109.34,109.34,109.3,109.33,442900000.0
2007-09-11 19:24:00,109.33,109.34,109.32,109.34,211700002.0
2007-09-11 19:25:00,109.335,109.34,109.32,109.33,246700000.0
2007-09-11 19:26:00,109.32,109.34,109.32,109.34,311800000.0
2007-09-11 19:27:00,109.34,109.375,109.34,109.36,390200000.0
2007-09-11 19:28:00,109.35,109.38,109.35,109.38,158899998.0
2007-09-11 19:29:00,109.39,109.4,109.38,109.4,326300000.0
2007-09-11 19:30:00,109.39,109.395,109.38,109.395,339400000.0
2007-09-11 19:31:00,109.4,109.43,109.39,109.39,345199998.0
2007-09-11 19:32:00,109.39,109.4,109.38,109.4,164099998.0
2007-09-11 19:33:00,109.39,109.41,109.37,109.38,237599999.0
2007-09-11 19:34:00,109.38,109.42,109.38,109.4,413100000.0
2007-09-11 19:35:00,109.39,109.42,109.38,109.42,174500000.0
2007-09-11 19:36:00,109.41,109.44,109.41,109.41,415000002.0
2007-09-11 19:37:00,109.42,109.45,109.41,109.42,411900001.0
2007-09-11 19:38:00,109.42,109.43,109.39,109.43,646299999.0
2007-09-11 19:39:00,109.43,109.43,109.41,109.42,133500002.0
2007-09-11 19:40:00,109.42,109.42,109.39,109.41,344000002.0
2007-09-11 19:41:00,109.41,109.41,109.39,109.39,255200000.0
2007-09-11 19:42:00,109.39,109.39,109.36,109.39,155800001.0
2007-09-11 19:43:00,109.39,109.41,109.37,109.4,247799999.0
2007-09-11 19:44:00,109.4,109.41,109.39,109.4,346900000.0
2007-09-11 19:45:00,109.41,109.46,109.4,109.41,676600001.0
2007-09-11 19:46:00,109.4,109.46,109.4,109.46,431900001.0
2007-09-11 19:47:00,109.47,109.51,109.45,109.48,420399999.0
2007-09-11 19:48:00,109.48,109.48,109.46,109.48,407899997.0
2007-09-11 19:49:00,109.48,109.48,109.46,109.46,105899999.0
2007-09-11 19:50:00,109.47,109.5,109.47,109.49,68100000.0
2007-09-11 19:51:00,109.5,109.51,109.47,109.5,562700003.0
2007-09-11 19:52:00,109.49,109.54,109.48,109.5,387600006.0
2007-09-11 19:53:00,109.495,109.52,109.48,109.52,1059300001.0
2007-09-11 19:54:00,109.505,109.52,109.48,109.5,307499999.0
2007-09-11 19:55:00,109.49,109.53,109.49,109.505,694500002.0
2007-09-11 19:56:00,109.51,109.54,109.51,109.51,263700000.0
2007-09-11 19:57:00,109.51,109.52,109.46,109.48,317999998.0
2007-09-11 19:58:00,109.48,109.52,109.48,109.51,397700000.0
2007-09-11 19:59:00,109.5,109.53,109.5,109.53,314600001.0
2007-09-11 20:00:00,109.51,109.55,109.51,109.54,495800001.0
2007-09-11 20:01:00,109.54,109.59,109.53,109.56,440900001.0
2007-09-11 20:02:00,109.56,109.64,109.56,109.61,629700007.0
2007-09-11 20:03:00,109.61,109.67,109.59,109.65,724600005.0
2007-09-11 20:04:00,109.67,109.67,109.62,109.64,850399999.0
2007-09-11 20:05:00,109.64,109.66,109.6,109.63,1486999978.0
2007-09-11 20:06:00,109.63,109.67,109.62,109.65,403699995.0
2007-09-11 20:07:00,109.65,109.67,109.65,109.66,570799996.0
2007-09-11 20:08:00,109.67,109.71,109.66,109.695,975899997.0
2007-09-11 20:09:00,109.695,109.73,109.69,109.715,787900001.0
2007-09-11 20:10:00,109.71,109.74,109.69,109.74,1284999996.0
2007-09-11 20:11:00,109.74,109.75,109.7,109.75,638199989.0
2007-09-11 20:12:00,109.75,109.75,109.71,109.74,1084200001.0
2007-09-11 20:13:00,109.74,109.74,109.725,109.73,462100000.0
2007-09-11 20:14:00,109.72,109.74,109.71,109.73,172799998.0
2007-09-11 20:15:00,109.73,109.76,109.73,109.74,153999998.0
2007-09-11 20:16:00,109.745,109.77,109.74,109.77,334899998.0
2007-09-11 20:17:00,109.78,109.8,109.765,109.785,583599998.0
2007-09-11 20:18:00,109.785,109.8,109.76,109.76,586600007.0
2007-09-11 20:19:00,109.76,109.77,109.75,109.76,466400001.0
2007-09-11 20:20:00,109.755,109.76,109.73,109.74,224099999.0
2007-09-11 20:21:00,109.74,109.75,109.72,109.73,260799999.0
2007-09-11 20:22:00,109.73,109.73,109.7,109.7,223499997.0
2007-09-11 20:23:00,109.7,109.7,109.65,109.66,383500001.0
2007-09-11 20:24:00,109.65,109.69,109.65,109.69,350900001.0
2007-09-11 20:25:00,109.69,109.69,109.68,109.69,231899999.0
2007-09-11 20:26:00,109.685,109.7,109.68,109.69,303100002.0
2007-09-11 20:27:00,109.69,109.7,109.69,109.69,251900000.0
2007-09-11 20:28:00,109.69,109.74,109.69,109.73,382400000.0
2007-09-11 20:29:00,109.73,109.77,109.72,109.75,325700000.0
2007-09-11 20:30:00,109.75,109.76,109.73,109.73,433000000.0
2007-09-11 20:31:00,109.72,109.76,109.72,109.75,266900002.0
2007-09-11 20:32:00,109.75,109.77,109.73,109.75,544199999.0
2007-09-11 20:33:00,109.74,109.76,109.73,109.74,305900000.0
2007-09-11 20:34:00,109.74,109.75,109.73,109.75,346699999.0
2007-09-11 20:35:00,109.75,109.75,109.75,109.75,37200000.0
2007-09-11 20:36:00,109.75,109.77,109.75,109.76,98700000.0
2007-09-11 20:37:00,109.77,109.77,109.75,109.77,124000000.0
2007-09-11 20:38:00,109.77,109.77,109.735,109.75,366500000.0
2007-09-11 20:39:00,109.75,109.77,109.74,109.75,329700000.0
2007-09-11 20:40:00,109.76,109.76,109.74,109.74,442599997.0
2007-09-11 20:41:00,109.74,109.75,109.715,109.73,431699995.0
2007-09-11 20:42:00,109.73,109.73,109.71,109.71,160699998.0
2007-09-11 20:43:00,109.71,109.71,109.69,109.69,321399998.0
2007-09-11 20:44:00,109.7,109.71,109.68,109.7,321899997.0
2007-09-11 20:45:00,109.705,109.71,109.7,109.7,61600000.0
2007-09-11 20:46:00,109.71,109.72,109.69,109.72,150899997.0
2007-09-11 20:47:00,109.72,109.73,109.7,109.71,184900002.0
2007-09-11 20:48:00,109.71,109.72,109.7,109.71,150600000.0
2007-09-11 20:49:00,109.71,109.71,109.68,109.69,316599997.0
2007-09-11 20:50:00,109.69,109.72,109.67,109.7,523299993.0
2007-09-11 20:51:00,109.685,109.685,109.67,109.68,142800000.0
2007-09-11 20:52:00,109.68,109.68,109.65,109.66,193100000.0
2007-09-11 20:53:00,109.66,109.66,109.62,109.66,379300003.0
2007-09-11 20:54:00,109.66,109.67,109.64,109.655,776699987.0
2007-09-11 20:55:00,109.65,109.68,109.65,109.67,212000000.0
2007-09-11 20:56:00,109.67,109.68,109.63,109.65,408100001.0
2007-09-11 20:57:00,109.64,109.65,109.61,109.63,547099992.0
2007-09-11 20:58:00,109.63,109.66,109.62,109.64,901899998.0
2007-09-11 20:59:00,109.63,109.65,109.63,109.64,151699999.0
2007-09-11 21:00:00,109.65,109.65,109.63,109.64,269100003.0
2007-09-11 21:01:00,109.64,109.69,109.64,109.66,407299998.0
2007-09-11 21:02:00,109.67,109.68,109.65,109.65,108899999.0
2007-09-11 21:03:00,109.65,109.65,109.62,109.63,107100000.0
2007-09-11 21:04:00,109.62,109.62,109.6,109.62,209999999.0
2007-09-11 21:05:00,109.62,109.64,109.605,109.63,364500001.0
2007-09-11 21:06:00,109.63,109.65,109.62,109.65,435200000.0
2007-09-11 21:07:00,109.65,109.67,109.64,109.665,323100000.0
2007-09-11 21:08:00,109.66,109.69,109.65,109.655,357799999.0
2007-09-11 21:09:00,109.67,109.68,109.66,109.67,33800000.0
2007-09-11 21:10:00,109.67,109.7,109.67,109.7,151200000.0
2007-09-11 21:11:00,109.7,109.71,109.69,109.71,99000000.0
2007-09-11 21:12:00,109.705,109.72,109.69,109.69,289699997.0
2007-09-11 21:13:00,109.7,109.71,109.68,109.695,603600003.0
2007-09-11 21:14:00,109.695,109.71,109.69,109.71,185200000.0
2007-09-11 21:15:00,109.71,109.74,109.68,109.7,691000002.0
2007-09-11 21:16:00,109.7,109.7,109.69,109.69,153200000.0
2007-09-11 21:17:00,109.69,109.71,109.68,109.69,187200000.0
2007-09-11 21:18:00,109.69,109.705,109.69,109.7,80800000.0
2007-09-11 21:19:00,109.7,109.74,109.7,109.725,311500000.0
2007-09-11 21:20:00,109.72,109.72,109.67,109.67,133000000.0
2007-09-11 21:21:00,109.67,109.685,109.64,109.65,615100000.0
2007-09-11 21:22:00,109.66,109.68,109.66,109.68,301700001.0
2007-09-11 21:23:00,109.685,109.69,109.65,109.685,427399998.0
2007-09-11 21:24:00,109.69,109.69,109.67,109.68,129199999.0
2007-09-11 21:25:00,109.68,109.68,109.635,109.65,520700000.0
2007-09-11 21:26:00,109.65,109.68,109.65,109.675,369800002.0
2007-09-11 21:27:00,109.685,109.71,109.68,109.7,133800000.0
2007-09-11 21:28:00,109.71,109.71,109.7,109.7,35500000.0
2007-09-11 21:29:00,109.71,109.71,109.69,109.69,38200000.0
2007-09-11 21:30:00,109.69,109.69,109.68,109.69,140000000.0
2007-09-11 21:31:00,109.69,109.72,109.69,109.72,394900001.0
2007-09-11 21:32:00,109.71,109.71,109.71,109.71,34900000.0
2007-09-11 21:33:00,109.69,109.7,109.67,109.7,131500001.0
2007-09-11 21:34:00,109.71,109.71,109.675,109.675,203200000.0
2007-09-11 21:35:00,109.68,109.69,109.62,109.63,643199997.0
2007-09-11 21:36:00,109.65,109.66,109.63,109.63,776100001.0
2007-09-11 21:37:00,109.64,109.66,109.63,109.63,561000000.0
2007-09-11 21:38:00,109.62,109.63,109.59,109.62,855499997.0
2007-09-11 21:39:00,109.62,109.65,109.6,109.6,750699992.0
2007-09-11 21:40:00,109.61,109.62,109.59,109.61,330500000.0
2007-09-11 21:41:00,109.61,109.62,109.58,109.6,291100001.0
2007-09-11 21:42:00,109.6,109.61,109.57,109.58,324199999.0
2007-09-11 21:43:00,109.57,109.57,109.55,109.56,360699999.0
2007-09-11 21:44:00,109.55,109.56,109.49,109.5,561599996.0
2007-09-11 21:45:00,109.495,109.52,109.48,109.51,347899997.0
2007-09-11 21:46:00,109.5,109.51,109.5,109.5,206000000.0
2007-09-11 21:47:00,109.5,109.53,109.5,109.53,184800000.0
2007-09-11 21:48:00,109.54,109.56,109.54,109.56,278600000.0
2007-09-11 21:49:00,109.56,109.56,109.53,109.55,278300002.0
2007-09-11 21:50:00,109.55,109.55,109.5,109.55,290700002.0
2007-09-11 21:51:00,109.55,109.62,109.55,109.62,331300000.0
2007-09-11 21:52:00,109.62,109.62,109.59,109.59,583400000.0
2007-09-11 21:53:00,109.59,109.645,109.59,109.645,471299999.0
2007-09-11 21:54:00,109.64,109.655,109.63,109.645,751199998.0
2007-09-11 21:55:00,109.645,109.655,109.63,109.655,433899999.0
2007-09-11 21:56:00,109.655,109.69,109.65,109.68,317000001.0
2007-09-11 21:57:00,109.69,109.71,109.68,109.68,240100000.0
2007-09-11 21:58:00,109.68,109.72,109.67,109.7,621200000.0
2007-09-11 21:59:00,109.69,109.7,109.67,109.68,241600000.0
2007-09-11 22:00:00,109.68,109.71,109.66,109.68,203099999.0
2007-09-11 22:01:00,109.68,109.68,109.66,109.67,175299999.0
2007-09-11 22:02:00,109.67,109.7,109.66,109.7,172600000.0
2007-09-11 22:03:00,109.685,109.7,109.65,109.65,405600000.0
2007-09-11 22:04:00,109.66,109.67,109.625,109.65,413999995.0
2007-09-11 22:05:00,109.64,109.65,109.61,109.62,250899999.0
2007-09-11 22:06:00,109.64,109.64,109.61,109.63,883300000.0
2007-09-11 22:07:00,109.64,109.65,109.625,109.64,199199999.0
2007-09-11 22:08:00,109.65,109.65,109.63,109.63,34000000.0
2007-09-11 22:09:00,109.62,109.63,109.62,109.62,27900000.0
2007-09-11 22:10:00,109.62,109.64,109.61,109.625,143400000.0
2007-09-11 22:11:00,109.62,109.63,109.605,109.63,145299999.0
2007-09-11 22:12:00,109.62,109.62,109.61,109.61,69600000.0
2007-09-11 22:13:00,109.62,109.63,109.62,109.63,8800000.0
2007-09-11 22:14:00,109.63,109.63,109.61,109.61,24300000.0
2007-09-11 22:15:00,109.6,109.6,109.59,109.59,49000000.0
2007-09-11 22:16:00,109.6,109.61,109.6,109.61,53200000.0
2007-09-11 22:17:00,109.61,109.61,109.6,109.6,20000000.0
2007-09-11 22:18:00,109.61,109.61,109.59,109.6,22300000.0
2007-09-11 22:19:00,109.59,109.6,109.58,109.59,50000000.0
2007-09-11 22:20:00,109.59,109.59,109.58,109.59,146100000.0
2007-09-11 22:21:00,109.59,109.62,109.59,109.62,25500000.0
2007-09-11 22:22:00,109.62,109.62,109.6,109.6,42200000.0
2007-09-11 22:23:00,109.61,109.61,109.6,109.6,35000000.0
2007-09-11 22:24:00,109.62,109.64,109.605,109.64,102400000.0
2007-09-11 22:25:00,109.64,109.64,109.62,109.64,26000000.0
2007-09-11 22:26:00,109.625,109.64,109.625,109.64,18800000.0
2007-09-11 22:27:00,109.64,109.64,109.64,109.64,3200000.0
2007-09-11 22:29:00,109.63,109.63,109.63,109.63,16400000.0
2007-09-11 22:30:00,109.61,109.65,109.61,109.63,119600000.0
2007-09-11 22:31:00,109.635,109.65,109.63,109.64,129600000.0
2007-09-11 22:32:00,109.66,109.66,109.61,109.62,101700000.0
2007-09-11 22:33:00,109.6,109.61,109.6,109.61,23600000.0
2007-09-11 22:34:00,109.61,109.62,109.57,109.62,274799998.0
2007-09-11 22:35:00,109.62,109.62,109.56,109.58,175999999.0
2007-09-11 22:36:00,109.58,109.605,109.57,109.58,249600000.0
2007-09-11 22:37:00,109.58,109.59,109.575,109.575,112699999.0
2007-09-11 22:38:00,109.58,109.58,109.56,109.57,70800000.0
2007-09-11 22:40:00,109.565,109.57,109.55,109.56,132300003.0
2007-09-11 22:41:00,109.56,109.59,109.56,109.57,153300000.0
2007-09-11 22:42:00,109.58,109.6,109.57,109.6,44000000.0
2007-09-11 22:43:00,109.6,109.63,109.59,109.62,157300001.0
2007-09-11 22:44:00,109.62,109.64,109.61,109.62,69900000.0
2007-09-11 22:45:00,109.62,109.63,109.61,109.62,40600000.0
2007-09-11 22:46:00,109.61,109.615,109.59,109.61,291000002.0
2007-09-11 22:47:00,109.6,109.6,109.58,109.59,58400000.0
2007-09-11 22:48:00,109.6,109.62,109.59,109.62,121000000.0
2007-09-11 22:49:00,109.625,109.63,109.58,109.62,278500000.0
2007-09-11 22:50:00,109.62,109.63,109.6,109.63,75600001.0
2007-09-11 22:51:00,109.63,109.63,109.575,109.62,214600000.0
2007-09-11 22:52:00,109.62,109.62,109.61,109.615,39900000.0
2007-09-11 22:53:00,109.615,109.63,109.6,109.615,229100001.0
2007-09-11 22:54:00,109.62,109.64,109.62,109.64,23800000.0
2007-09-11 22:55:00,109.62,109.63,109.58,109.625,116300000.0
2007-09-11 22:56:00,109.63,109.64,109.6,109.61,216800000.0
2007-09-11 22:57:00,109.62,109.62,109.59,109.6,244700000.0
2007-09-11 22:58:00,109.59,109.61,109.58,109.58,231900000.0
2007-09-11 22:59:00,109.58,109.62,109.55,109.58,271100000.0
2007-09-11 23:00:00,109.57,109.6,109.565,109.58,70200000.0
2007-09-11 23:01:00,109.57,109.57,109.56,109.57,6900000.0
2007-09-11 23:02:00,109.56,109.58,109.55,109.58,36900000.0
2007-09-11 23:03:00,109.57,109.6,109.55,109.59,27600000.0
2007-09-11 23:04:00,109.58,109.58,109.57,109.57,15000000.0
2007-09-11 23:05:00,109.59,109.59,109.59,109.59,2300000.0
2007-09-11 23:06:00,109.61,109.63,109.6,109.62,25500000.0
2007-09-11 23:07:00,109.63,109.66,109.63,109.63,21100000.0
2007-09-11 23:08:00,109.63,109.63,109.63,109.63,6000000.0
2007-09-11 23:09:00,109.62,109.62,109.62,109.62,1200000.0
2007-09-11 23:10:00,109.6,109.6,109.6,109.6,100000.0
2007-09-11 23:11:00,109.62,109.62,109.59,109.61,11000000.0
2007-09-11 23:12:00,109.61,109.64,109.59,109.64,30100000.0
2007-09-11 23:13:00,109.63,109.65,109.62,109.65,46700000.0
2007-09-11 23:14:00,109.65,109.66,109.64,109.64,43800000.0
2007-09-11 23:15:00,109.64,109.66,109.63,109.64,35100000.0
2007-09-11 23:16:00,109.64,109.68,109.64,109.66,25700000.0
2007-09-11 23:17:00,109.66,109.68,109.63,109.68,124500000.0
2007-09-11 23:18:00,109.67,109.68,109.66,109.67,8300000.0
2007-09-11 23:19:00,109.67,109.67,109.67,109.67,2000000.0
2007-09-11 23:20:00,109.67,109.67,109.67,109.67,6500000.0
2007-09-11 23:21:00,109.67,109.67,109.67,109.67,34500000.0
2007-09-11 23:22:00,109.67,109.675,109.67,109.67,46100000.0
2007-09-11 23:23:00,109.67,109.7,109.67,109.7,56100000.0
2007-09-11 23:24:00,109.7,109.7,109.68,109.69,196000000.0
2007-09-11 23:25:00,109.69,109.7,109.68,109.69,199600000.0
2007-09-11 23:26:00,109.68,109.69,109.67,109.69,100100000.0
2007-09-11 23:27:00,109.69,109.69,109.67,109.67,62200000.0
2007-09-11 23:28:00,109.68,109.68,109.67,109.67,105200000.0
2007-09-11 23:29:00,109.67,109.67,109.66,109.67,14700000.0
2007-09-11 23:30:00,109.67,109.67,109.67,109.67,3000000.0
2007-09-11 23:31:00,109.67,109.67,109.67,109.67,4500000.0
2007-09-11 23:32:00,109.67,109.68,109.67,109.68,21400000.0
2007-09-11 23:33:00,109.68,109.68,109.66,109.66,11700000.0
2007-09-11 23:35:00,109.67,109.67,109.67,109.67,500000.0
2007-09-11 23:36:00,109.67,109.67,109.55,109.59,108400000.0
2007-09-11 23:37:00,109.6,109.61,109.6,109.6,55000000.0
2007-09-11 23:38:00,109.6,109.61,109.6,109.6,57900000.0
2007-09-11 23:39:00,109.61,109.62,109.605,109.62,43200000.0
2007-09-11 23:40:00,109.62,109.62,109.62,109.62,3200000.0
2007-09-11 23:41:00,109.59,109.62,109.59,109.62,12400000.0
2007-09-11 23:42:00,109.63,109.63,109.62,109.62,41600000.0
2007-09-11 23:43:00,109.62,109.62,109.61,109.62,209200000.0
2007-09-11 23:44:00,109.63,109.63,109.62,109.62,209200000.0
2007-09-11 23:45:00,109.63,109.66,109.61,109.65,209200000.0
2007-09-11 23:46:00,109.665,109.675,109.65,109.65,67300000.0
2007-09-11 23:47:00,109.65,109.67,109.63,109.63,36800000.0
2007-09-11 23:48:00,109.655,109.67,109.64,109.67,101000000.0
2007-09-11 23:49:00,109.67,109.73,109.64,109.72,221300000.0
2007-09-11 23:50:00,109.72,109.72,109.7,109.7,71100000.0
2007-09-11 23:51:00,109.7,109.705,109.7,109.705,85200000.0
2007-09-11 23:52:00,109.7,109.7,109.7,109.7,9900000.0
2007-09-11 23:53:00,109.7,109.705,109.66,109.68,170899999.0
2007-09-11 23:54:00,109.68,109.69,109.66,109.66,171299999.0
2007-09-11 23:55:00,109.655,109.66,109.63,109.66,89300000.0
2007-09-11 23:56:00,109.65,109.66,109.65,109.65,19800000.0
2007-09-11 23:57:00,109.66,109.66,109.65,109.65,29000000.0
2007-09-11 23:59:00,109.665,109.68,109.65,109.68,88400000.0
2007-09-12 00:00:00,109.68,109.68,109.66,109.66,108000000.0
2007-09-12 00:01:00,109.655,109.655,109.655,109.655,7600000.0
2007-09-12 00:02:00,109.655,109.66,109.65,109.655,88500000.0
2007-09-12 00:03:00,109.66,109.66,109.63,109.65,192100000.0
2007-09-12 00:04:00,109.65,109.65,109.61,109.615,145700000.0
2007-09-12 00:05:00,109.615,109.64,109.6,109.64,63000000.0
2007-09-12 00:06:00,109.63,109.66,109.63,109.66,43200000.0
2007-09-12 00:07:00,109.66,109.66,109.65,109.65,37100000.0
2007-09-12 00:08:00,109.67,109.68,109.65,109.67,100100000.0
2007-09-12 00:09:00,109.66,109.66,109.64,109.645,117700000.0
2007-09-12 00:10:00,109.65,109.65,109.64,109.65,28100000.0
2007-09-12 00:11:00,109.645,109.65,109.62,109.65,1231600000.0
2007-09-12 00:12:00,109.63,109.655,109.6,109.62,347100000.0
2007-09-12 00:13:00,109.62,109.63,109.58,109.6,232800000.0
2007-09-12 00:14:00,109.605,109.625,109.58,109.6,293200000.0
2007-09-12 00:15:00,109.6,109.625,109.6,109.62,118500000.0
2007-09-12 00:16:00,109.62,109.625,109.59,109.59,122500001.0
2007-09-12 00:17:00,109.59,109.62,109.59,109.62,167100000.0
2007-09-12 00:18:00,109.615,109.625,109.615,109.625,72000000.0
2007-09-12 00:19:00,109.625,109.63,109.61,109.63,178700001.0
2007-09-12 00:20:00,109.63,109.65,109.61,109.63,185799999.0
2007-09-12 00:21:00,109.63,109.64,109.63,109.64,32400000.0
2007-09-12 00:22:00,109.66,109.66,109.65,109.65,74200000.0
2007-09-12 00:23:00,109.64,109.64,109.62,109.62,74200000.0
2007-09-12 00:24:00,109.62,109.62,109.6,109.62,73500000.0
2007-09-12 00:25:00,109.62,109.62,109.59,109.6,165400000.0
2007-09-12 00:26:00,109.6,109.61,109.6,109.61,31000000.0
2007-09-12 00:27:00,109.6,109.625,109.6,109.61,358200000.0
2007-09-12 00:28:00,109.62,109.62,109.61,109.62,43900000.0
2007-09-12 00:29:00,109.62,109.62,109.56,109.58,301500000.0
2007-09-12 00:30:00,109.58,109.62,109.57,109.615,443400001.0
2007-09-12 00:31:00,109.615,109.62,109.59,109.59,140600001.0
2007-09-12 00:32:00,109.605,109.605,109.6,109.6,69400000.0
2007-09-12 00:33:00,109.6,109.6,109.57,109.585,282200001.0
2007-09-12 00:34:00,109.58,109.6,109.58,109.6,99700002.0
2007-09-12 00:35:00,109.6,109.605,109.6,109.6,555800010.0
2007-09-12 00:36:00,109.6,109.6,109.585,109.6,168100000.0
2007-09-12 00:37:00,109.6,109.6,109.58,109.6,324900000.0
2007-09-12 00:38:00,109.59,109.6,109.59,109.6,149200000.0
2007-09-12 00:39:00,109.6,109.6,109.58,109.585,108200000.0
2007-09-12 00:40:00,109.585,109.6,109.57,109.58,110700000.0
2007-09-12 00:41:00,109.585,109.585,109.58,109.58,160400000.0
2007-09-12 00:42:00,109.58,109.58,109.57,109.57,114400000.0
2007-09-12 00:43:00,109.58,109.58,109.57,109.57,22800000.0
2007-09-12 00:44:00,109.575,109.58,109.575,109.58,22800000.0
2007-09-12 00:45:00,109.59,109.595,109.59,109.59,94800000.0
2007-09-12 00:46:00,109.595,109.595,109.595,109.595,15200000.0
2007-09-12 00:47:00,109.595,109.6,109.59,109.595,98000000.0
2007-09-12 00:48:00,109.6,109.61,109.59,109.61,75800000.0
2007-09-12 00:49:00,109.6,109.625,109.6,109.62,85000000.0
2007-09-12 00:50:00,109.62,109.63,109.62,109.625,71600000.0
2007-09-12 00:51:00,109.62,109.63,109.62,109.62,152400000.0
2007-09-12 00:52:00,109.62,109.62,109.59,109.61,133800000.0
2007-09-12 00:53:00,109.61,109.62,109.6,109.61,161800000.0
2007-09-12 00:54:00,109.6,109.61,109.6,109.61,136600000.0
2007-09-12 00:55:00,109.61,109.61,109.59,109.595,94399999.0
2007-09-12 00:56:00,109.595,109.595,109.58,109.59,192999999.0
2007-09-12 00:57:00,109.59,109.59,109.59,109.59,95200000.0
2007-09-12 00:58:00,109.59,109.6,109.57,109.57,195600000.0
2007-09-12 00:59:00,109.57,109.575,109.55,109.575,133100001.0
2007-09-12 01:00:00,109.57,109.575,109.53,109.55,245500000.0
2007-09-12 01:01:00,109.535,109.55,109.53,109.54,94600000.0
2007-09-12 01:02:00,109.54,109.54,109.54,109.54,27600000.0
2007-09-12 01:03:00,109.54,109.54,109.52,109.52,96700000.0
2007-09-12 01:04:00,109.52,109.52,109.5,109.51,159800000.0
2007-09-12 01:05:00,109.51,109.515,109.49,109.49,148700000.0
2007-09-12 01:06:00,109.5,109.515,109.49,109.51,262200004.0
2007-09-12 01:07:00,109.51,109.51,109.49,109.49,299200001.0
2007-09-12 01:08:00,109.48,109.485,109.47,109.48,245800001.0
2007-09-12 01:09:00,109.475,109.475,109.45,109.46,207100001.0
2007-09-12 01:10:00,109.46,109.47,109.46,109.47,147800000.0
2007-09-12 01:11:00,109.47,109.485,109.46,109.47,265800002.0
2007-09-12 01:12:00,109.49,109.49,109.49,109.49,234800000.0
2007-09-12 01:13:00,109.48,109.49,109.47,109.485,234800000.0
2007-09-12 01:14:00,109.485,109.53,109.48,109.52,150600001.0
2007-09-12 01:15:00,109.52,109.55,109.49,109.51,1032600001.0
2007-09-12 01:16:00,109.515,109.52,109.49,109.52,244800000.0
2007-09-12 01:17:00,109.52,109.55,109.51,109.54,408200002.0
2007-09-12 01:18:00,109.54,109.56,109.54,109.55,254700000.0
2007-09-12 01:19:00,109.545,109.555,109.53,109.545,346200000.0
2007-09-12 01:20:00,109.53,109.55,109.52,109.53,85800000.0
2007-09-12 01:21:00,109.555,109.555,109.54,109.545,319700000.0
2007-09-12 01:22:00,109.545,109.55,109.53,109.55,49200000.0
2007-09-12 01:23:00,109.55,109.575,109.54,109.575,146000000.0
2007-09-12 01:24:00,109.57,109.585,109.54,109.54,220600000.0
2007-09-12 01:25:00,109.54,109.565,109.53,109.545,197400000.0
2007-09-12 01:26:00,109.54,109.545,109.53,109.53,88200000.0
2007-09-12 01:27:00,109.53,109.535,109.52,109.53,241600000.0
2007-09-12 01:28:00,109.53,109.54,109.5,109.51,289399999.0
2007-09-12 01:29:00,109.51,109.515,109.5,109.5,580999998.0
2007-09-12 01:30:00,109.505,109.52,109.5,109.515,620299997.0
2007-09-12 01:31:00,109.515,109.53,109.5,109.53,593599995.0
2007-09-12 01:32:00,109.53,109.54,109.51,109.54,778699999.0
2007-09-12 01:33:00,109.535,109.55,109.52,109.55,275200000.0
2007-09-12 01:34:00,109.55,109.6,109.54,109.58,319800001.0
2007-09-12 01:35:00,109.58,109.58,109.54,109.55,416199999.0
2007-09-12 01:36:00,109.55,109.55,109.51,109.52,339000000.0
2007-09-12 01:37:00,109.52,109.525,109.51,109.51,160500000.0
2007-09-12 01:38:00,109.51,109.58,109.51,109.53,735000000.0
2007-09-12 01:39:00,109.53,109.54,109.52,109.54,91100000.0
2007-09-12 01:40:00,109.535,109.555,109.52,109.555,177300000.0
2007-09-12 01:41:00,109.56,109.585,109.54,109.57,513400000.0
2007-09-12 01:42:00,109.57,109.59,109.56,109.575,194600000.0
2007-09-12 01:43:00,109.575,109.59,109.56,109.57,390999998.0
2007-09-12 01:44:00,109.57,109.57,109.54,109.55,197000000.0
2007-09-12 01:45:00,109.54,109.56,109.53,109.535,481799999.0
2007-09-12 01:46:00,109.53,109.535,109.52,109.53,168500000.0
2007-09-12 01:47:00,109.53,109.53,109.5,109.515,537999993.0
2007-09-12 01:48:00,109.5,109.515,109.49,109.49,296800000.0
2007-09-12 01:49:00,109.5,109.56,109.5,109.55,462300000.0
2007-09-12 01:50:00,109.55,109.57,109.52,109.535,589299999.0
2007-09-12 01:51:00,109.54,109.54,109.51,109.525,593899999.0
2007-09-12 01:52:00,109.525,109.535,109.51,109.52,270900000.0
2007-09-12 01:53:00,109.515,109.515,109.46,109.46,562999997.0
2007-09-12 01:54:00,109.46,109.48,109.44,109.45,728300000.0
2007-09-12 01:55:00,109.45,109.45,109.44,109.44,299800000.0
2007-09-12 01:56:00,109.44,109.45,109.44,109.445,110000000.0
2007-09-12 01:57:00,109.45,109.455,109.415,109.415,161400000.0
2007-09-12 01:58:00,109.415,109.43,109.41,109.42,163100000.0
2007-09-12 01:59:00,109.42,109.425,109.41,109.425,318500001.0
2007-09-12 02:00:00,109.425,109.46,109.42,109.43,341700000.0
2007-09-12 02:01:00,109.43,109.45,109.43,109.43,342800001.0
2007-09-12 02:02:00,109.435,109.435,109.4,109.405,555199996.0
2007-09-12 02:03:00,109.41,109.41,109.37,109.395,274800000.0
2007-09-12 02:04:00,109.395,109.44,109.39,109.43,460099999.0
2007-09-12 02:05:00,109.42,109.46,109.41,109.45,421699999.0
2007-09-12 02:06:00,109.47,109.47,109.44,109.45,293000000.0
2007-09-12 02:07:00,109.445,109.45,109.4,109.42,790599998.0
2007-09-12 02:08:00,109.425,109.45,109.42,109.45,437300000.0
2007-09-12 02:09:00,109.44,109.45,109.42,109.44,334500000.0
2007-09-12 02:10:00,109.435,109.475,109.42,109.465,715599997.0
2007-09-12 02:11:00,109.47,109.48,109.42,109.44,927299999.0
2007-09-12 02:12:00,109.445,109.45,109.44,109.45,701599998.0
2007-09-12 02:13:00,109.44,109.45,109.43,109.445,223500000.0
2007-09-12 02:14:00,109.44,109.45,109.42,109.45,172600000.0
2007-09-12 02:15:00,109.45,109.46,109.45,109.45,260800000.0
2007-09-12 02:16:00,109.455,109.46,109.44,109.44,182400000.0
2007-09-12 02:17:00,109.44,109.45,109.42,109.44,344000000.0
2007-09-12 02:18:00,109.44,109.45,109.43,109.445,255700000.0
2007-09-12 02:19:00,109.45,109.455,109.415,109.45,615799989.0
2007-09-12 02:20:00,109.46,109.47,109.44,109.46,607999995.0
2007-09-12 02:21:00,109.455,109.46,109.41,109.435,459300000.0
2007-09-12 02:22:00,109.41,109.43,109.41,109.425,582400009.0
2007-09-12 02:23:00,109.425,109.455,109.41,109.455,521600002.0
2007-09-12 02:24:00,109.45,109.46,109.43,109.45,486400002.0
2007-09-12 02:25:00,109.45,109.46,109.445,109.455,553200000.0
2007-09-12 02:26:00,109.455,109.455,109.43,109.435,366399993.0
2007-09-12 02:27:00,109.435,109.44,109.42,109.43,349600002.0
2007-09-12 02:28:00,109.44,109.455,109.44,109.445,137700000.0
2007-09-12 02:29:00,109.445,109.445,109.435,109.435,351100000.0
2007-09-12 02:30:00,109.44,109.455,109.42,109.42,741599994.0
2007-09-12 02:31:00,109.42,109.44,109.42,109.435,713500001.0
2007-09-12 02:32:00,109.435,109.445,109.43,109.44,307900004.0
2007-09-12 02:33:00,109.44,109.46,109.42,109.43,728400004.0
2007-09-12 02:34:00,109.43,109.45,109.425,109.44,545100006.0
2007-09-12 02:35:00,109.43,109.44,109.43,109.44,233700006.0
2007-09-12 02:36:00,109.44,109.44,109.42,109.43,371300000.0
2007-09-12 02:37:00,109.43,109.45,109.43,109.44,262900003.0
2007-09-12 02:38:00,109.44,109.46,109.43,109.46,427500008.0
2007-09-12 02:39:00,109.46,109.46,109.44,109.45,421600005.0
2007-09-12 02:40:00,109.45,109.46,109.42,109.44,729300007.0
2007-09-12 02:41:00,109.44,109.485,109.44,109.485,547000002.0
2007-09-12 02:42:00,109.485,109.495,109.46,109.49,868999995.0
2007-09-12 02:43:00,109.49,109.49,109.47,109.49,530000002.0
2007-09-12 02:44:00,109.49,109.49,109.48,109.49,289500004.0
2007-09-12 02:45:00,109.49,109.49,109.48,109.49,101000001.0
2007-09-12 02:46:00,109.49,109.51,109.485,109.51,279500002.0
2007-09-12 02:47:00,109.5,109.51,109.47,109.48,194000001.0
2007-09-12 02:48:00,109.48,109.51,109.47,109.51,846600006.0
2007-09-12 02:49:00,109.51,109.52,109.49,109.52,945900002.0
2007-09-12 02:50:00,109.52,109.53,109.5,109.5,799700006.0
2007-09-12 02:51:00,109.5,109.52,109.49,109.5,667599996.0
2007-09-12 02:52:00,109.49,109.495,109.48,109.49,224700001.0
2007-09-12 02:53:00,109.49,109.49,109.45,109.455,903999999.0
2007-09-12 02:54:00,109.46,109.485,109.46,109.48,583900005.0
2007-09-12 02:55:00,109.48,109.49,109.44,109.49,1379200005.0
2007-09-12 02:56:00,109.5,109.5,109.48,109.48,714400002.0
2007-09-12 02:57:00,109.485,109.52,109.485,109.51,759900003.0
2007-09-12 02:58:00,109.51,109.52,109.49,109.49,306500004.0
2007-09-12 02:59:00,109.5,109.5,109.49,109.495,423800001.0
2007-09-12 03:00:00,109.49,109.495,109.49,109.49,428500012.0
2007-09-12 03:01:00,109.49,109.495,109.48,109.49,535100001.0
2007-09-12 03:02:00,109.495,109.51,109.48,109.5,664200006.0
2007-09-12 03:03:00,109.5,109.5,109.48,109.48,607400005.0
2007-09-12 03:04:00,109.48,109.49,109.48,109.48,288800003.0
2007-09-12 03:05:00,109.48,109.485,109.47,109.48,416599995.0
2007-09-12 03:06:00,109.48,109.48,109.45,109.47,754400002.0
2007-09-12 03:07:00,109.47,109.48,109.47,109.47,104900000.0
2007-09-12 03:08:00,109.47,109.48,109.47,109.48,565900002.0
2007-09-12 03:09:00,109.47,109.48,109.47,109.47,197000001.0
2007-09-12 03:10:00,109.47,109.48,109.45,109.47,353800000.0
2007-09-12 03:11:00,109.46,109.47,109.43,109.43,702500004.0
2007-09-12 03:12:00,109.42,109.42,109.395,109.42,697900002.0
2007-09-12 03:13:00,109.42,109.45,109.41,109.45,921600011.0
2007-09-12 03:14:00,109.45,109.46,109.44,109.45,202300004.0
2007-09-12 03:15:00,109.45,109.45,109.43,109.44,470399995.0
2007-09-12 03:16:00,109.44,109.47,109.43,109.46,671900005.0
2007-09-12 03:17:00,109.46,109.465,109.44,109.45,610499994.0
2007-09-12 03:18:00,109.455,109.47,109.45,109.455,197900002.0
2007-09-12 03:19:00,109.46,109.46,109.45,109.46,279400001.0
2007-09-12 03:20:00,109.46,109.46,109.45,109.455,201399999.0
2007-09-12 03:21:00,109.46,109.47,109.45,109.45,243900000.0
2007-09-12 03:22:00,109.44,109.45,109.43,109.445,412499997.0
2007-09-12 03:23:00,109.45,109.47,109.44,109.45,433700000.0
2007-09-12 03:24:00,109.45,109.455,109.44,109.45,204899997.0
2007-09-12 03:25:00,109.45,109.455,109.43,109.43,500100005.0
2007-09-12 03:26:00,109.44,109.44,109.43,109.44,104000000.0
2007-09-12 03:27:00,109.44,109.45,109.44,109.45,111800004.0
2007-09-12 03:28:00,109.445,109.45,109.43,109.43,225600002.0
2007-09-12 03:29:00,109.42,109.43,109.42,109.43,69200000.0
2007-09-12 03:30:00,109.43,109.43,109.42,109.42,121999999.0
2007-09-12 03:31:00,109.42,109.43,109.42,109.43,233499998.0
2007-09-12 03:32:00,109.43,109.43,109.42,109.42,178200002.0
2007-09-12 03:33:00,109.43,109.43,109.42,109.42,99600001.0
2007-09-12 03:34:00,109.41,109.42,109.4,109.42,427700003.0
2007-09-12 03:35:00,109.42,109.43,109.41,109.42,113500000.0
2007-09-12 03:36:00,109.42,109.42,109.41,109.41,102400001.0
2007-09-12 03:37:00,109.41,109.42,109.41,109.42,239800002.0
2007-09-12 03:38:00,109.42,109.42,109.415,109.42,158100000.0
2007-09-12 03:39:00,109.42,109.43,109.42,109.425,278999999.0
2007-09-12 03:40:00,109.425,109.44,109.42,109.44,190500004.0
2007-09-12 03:41:00,109.44,109.44,109.44,109.44,110100001.0
2007-09-12 03:42:00,109.44,109.45,109.43,109.45,253399998.0
2007-09-12 03:43:00,109.44,109.45,109.44,109.45,191400000.0
2007-09-12 03:44:00,109.45,109.45,109.44,109.44,58699998.0
2007-09-12 03:45:00,109.44,109.44,109.43,109.44,198899999.0
2007-09-12 03:46:00,109.44,109.45,109.43,109.43,148200002.0
2007-09-12 03:47:00,109.43,109.43,109.42,109.42,461999999.0
2007-09-12 03:48:00,109.42,109.42,109.41,109.41,223199995.0
2007-09-12 03:49:00,109.41,109.42,109.41,109.42,215400001.0
2007-09-12 03:50:00,109.42,109.43,109.415,109.43,171799999.0
2007-09-12 03:51:00,109.43,109.43,109.42,109.42,112100001.0
2007-09-12 03:52:00,109.42,109.44,109.4,109.4,512400009.0
2007-09-12 03:53:00,109.41,109.41,109.375,109.385,188500000.0
2007-09-12 03:54:00,109.385,109.4,109.38,109.4,206000004.0
2007-09-12 03:55:00,109.4,109.4,109.39,109.39,321400004.0
2007-09-12 03:56:00,109.39,109.39,109.385,109.385,101700000.0
2007-09-12 03:57:00,109.39,109.39,109.375,109.385,236800000.0
2007-09-12 03:58:00,109.38,109.385,109.35,109.38,267300000.0
2007-09-12 03:59:00,109.385,109.39,109.385,109.39,88400000.0
2007-09-12 04:00:00,109.385,109.395,109.385,109.395,167200000.0
2007-09-12 04:01:00,109.395,109.395,109.395,109.395,30400000.0
2007-09-12 04:02:00,109.4,109.415,109.395,109.405,539700001.0
2007-09-12 04:03:00,109.405,109.43,109.4,109.4,714100005.0
2007-09-12 04:04:00,109.405,109.415,109.405,109.41,190400001.0
2007-09-12 04:05:00,109.41,109.41,109.4,109.405,308799992.0
2007-09-12 04:06:00,109.41,109.41,109.4,109.41,52199999.0
2007-09-12 04:07:00,109.41,109.41,109.395,109.395,132999999.0
2007-09-12 04:08:00,109.4,109.405,109.39,109.405,655000000.0
2007-09-12 04:09:00,109.405,109.41,109.39,109.4,991499996.0
2007-09-12 04:10:00,109.41,109.42,109.4,109.415,300100001.0
2007-09-12 04:11:00,109.41,109.42,109.4,109.415,541000001.0
2007-09-12 04:12:00,109.42,109.46,109.41,109.45,1203699999.0
2007-09-12 04:13:00,109.455,109.48,109.44,109.46,393399999.0
2007-09-12 04:14:00,109.455,109.47,109.45,109.46,347599997.0
2007-09-12 04:15:00,109.46,109.46,109.46,109.46,38399999.0
2007-09-12 04:16:00,109.46,109.47,109.46,109.46,203999999.0
2007-09-12 04:17:00,109.46,109.46,109.405,109.405,514500003.0
2007-09-12 04:18:00,109.42,109.42,109.405,109.415,160700001.0
2007-09-12 04:19:00,109.415,109.44,109.41,109.415,176300001.0
2007-09-12 04:20:00,109.415,109.42,109.415,109.42,113200002.0
2007-09-12 04:21:00,109.42,109.425,109.41,109.415,244599999.0
2007-09-12 04:22:00,109.42,109.42,109.41,109.41,180199996.0
2007-09-12 04:23:00,109.41,109.43,109.41,109.42,345099996.0
2007-09-12 04:24:00,109.42,109.425,109.41,109.425,178899997.0
2007-09-12 04:25:00,109.425,109.435,109.42,109.42,242200001.0
2007-09-12 04:26:00,109.42,109.42,109.4,109.42,779599995.0
2007-09-12 04:27:00,109.42,109.425,109.41,109.425,366700001.0
2007-09-12 04:28:00,109.425,109.43,109.4,109.425,949600003.0
2007-09-12 04:29:00,109.43,109.44,109.43,109.44,177500000.0
2007-09-12 04:30:00,109.44,109.45,109.43,109.435,250100003.0
2007-09-12 04:31:00,109.435,109.45,109.43,109.45,447300005.0
2007-09-12 04:32:00,109.45,109.46,109.43,109.45,585400003.0
2007-09-12 04:33:00,109.45,109.47,109.44,109.46,430900000.0
2007-09-12 04:34:00,109.46,109.465,109.44,109.45,317100001.0
2007-09-12 04:35:00,109.45,109.46,109.44,109.45,330600008.0
2007-09-12 04:36:00,109.455,109.49,109.45,109.46,657300007.0
2007-09-12 04:37:00,109.46,109.49,109.45,109.475,340600006.0
2007-09-12 04:38:00,109.475,109.49,109.46,109.475,438700000.0
2007-09-12 04:39:00,109.48,109.49,109.46,109.475,361100003.0
2007-09-12 04:40:00,109.475,109.475,109.47,109.475,65800000.0
2007-09-12 04:41:00,109.48,109.49,109.46,109.475,422100000.0
2007-09-12 04:42:00,109.475,109.475,109.44,109.45,351700000.0
2007-09-12 04:43:00,109.445,109.455,109.44,109.445,349500000.0
2007-09-12 04:44:00,109.45,109.465,109.44,109.465,170100000.0
2007-09-12 04:45:00,109.465,109.465,109.465,109.465,30400000.0
2007-09-12 04:46:00,109.465,109.465,109.46,109.46,65500000.0
2007-09-12 04:47:00,109.455,109.465,109.455,109.465,153800000.0
2007-09-12 04:48:00,109.47,109.49,109.46,109.48,263000000.0
2007-09-12 04:49:00,109.48,109.515,109.48,109.5,339400000.0
2007-09-12 04:50:00,109.5,109.52,109.49,109.52,293000000.0
2007-09-12 04:51:00,109.52,109.53,109.51,109.515,488699997.0
2007-09-12 04:52:00,109.515,109.52,109.51,109.515,201100000.0
2007-09-12 04:53:00,109.515,109.515,109.49,109.5,384900000.0
2007-09-12 04:54:00,109.495,109.505,109.485,109.485,262300000.0
2007-09-12 04:55:00,109.48,109.48,109.47,109.48,55500000.0
2007-09-12 04:56:00,109.485,109.49,109.47,109.49,309700000.0
2007-09-12 04:57:00,109.48,109.49,109.47,109.47,409000000.0
2007-09-12 04:58:00,109.47,109.47,109.44,109.465,453600001.0
2007-09-12 04:59:00,109.47,109.495,109.47,109.495,320800004.0
2007-09-12 05:00:00,109.49,109.495,109.48,109.49,93100000.0
2007-09-12 05:01:00,109.485,109.49,109.48,109.48,109299998.0
2007-09-12 05:02:00,109.49,109.5,109.49,109.49,141900000.0
2007-09-12 05:03:00,109.49,109.49,109.48,109.49,194599998.0
2007-09-12 05:04:00,109.49,109.49,109.48,109.49,72699999.0
2007-09-12 05:05:00,109.49,109.495,109.49,109.495,134700000.0
2007-09-12 05:06:00,109.5,109.51,109.495,109.505,428600000.0
2007-09-12 05:07:00,109.51,109.515,109.49,109.515,310499998.0
2007-09-12 05:08:00,109.515,109.515,109.51,109.51,123600002.0
2007-09-12 05:09:00,109.51,109.51,109.51,109.51,135500005.0
2007-09-12 05:10:00,109.51,109.535,109.5,109.53,318600002.0
2007-09-12 05:11:00,109.53,109.55,109.53,109.55,419199994.0
2007-09-12 05:12:00,109.55,109.55,109.54,109.54,70400000.0
2007-09-12 05:13:00,109.54,109.54,109.525,109.53,34000000.0
2007-09-12 05:14:00,109.53,109.55,109.53,109.54,561500004.0
2007-09-12 05:15:00,109.55,109.55,109.53,109.55,264999998.0
2007-09-12 05:16:00,109.55,109.555,109.54,109.555,173400001.0
2007-09-12 05:17:00,109.555,109.58,109.55,109.58,847200002.0
2007-09-12 05:18:00,109.575,109.575,109.57,109.575,343900001.0
2007-09-12 05:19:00,109.575,109.575,109.555,109.56,1682100009.0
2007-09-12 05:20:00,109.56,109.56,109.53,109.54,488500005.0
2007-09-12 05:21:00,109.53,109.545,109.52,109.53,374800000.0
2007-09-12 05:22:00,109.52,109.55,109.52,109.55,238300000.0
2007-09-12 05:23:00,109.55,109.55,109.53,109.545,166100000.0
2007-09-12 05:24:00,109.55,109.55,109.53,109.545,102100000.0
2007-09-12 05:25:00,109.55,109.55,109.53,109.53,175700000.0
2007-09-12 05:26:00,109.52,109.545,109.52,109.545,104900000.0
2007-09-12 05:27:00,109.54,109.54,109.525,109.525,100400000.0
2007-09-12 05:28:00,109.525,109.525,109.51,109.51,234400002.0
2007-09-12 05:29:00,109.51,109.515,109.51,109.515,46300000.0
2007-09-12 05:30:00,109.52,109.525,109.51,109.51,111600000.0
2007-09-12 05:31:00,109.515,109.52,109.5,109.505,254600000.0
2007-09-12 05:32:00,109.505,109.515,109.505,109.51,119900000.0
2007-09-12 05:33:00,109.51,109.515,109.505,109.505,387300000.0
2007-09-12 05:34:00,109.51,109.515,109.5,109.5,122400003.0
2007-09-12 05:35:00,109.505,109.515,109.49,109.5,345500002.0
2007-09-12 05:36:00,109.505,109.505,109.48,109.5,233899996.0
2007-09-12 05:37:00,109.49,109.51,109.48,109.5,231799998.0
2007-09-12 05:38:00,109.5,109.51,109.49,109.5,337799992.0
2007-09-12 05:39:00,109.495,109.51,109.48,109.48,146699998.0
2007-09-12 05:40:00,109.49,109.49,109.48,109.48,111700000.0
2007-09-12 05:41:00,109.48,109.49,109.48,109.49,299500000.0
2007-09-12 05:42:00,109.49,109.49,109.47,109.485,304900000.0
2007-09-12 05:43:00,109.48,109.5,109.48,109.49,168500001.0
2007-09-12 05:44:00,109.49,109.49,109.46,109.48,425300003.0
2007-09-12 05:45:00,109.48,109.49,109.47,109.475,811099987.0
2007-09-12 05:46:00,109.475,109.485,109.46,109.47,368000001.0
2007-09-12 05:47:00,109.47,109.49,109.45,109.46,506499999.0
2007-09-12 05:48:00,109.46,109.5,109.46,109.5,230500000.0
2007-09-12 05:49:00,109.5,109.53,109.49,109.525,611299992.0
2007-09-12 05:50:00,109.53,109.61,109.51,109.61,1648400007.0
2007-09-12 05:51:00,109.61,109.61,109.53,109.565,1484200013.0
2007-09-12 05:52:00,109.55,109.62,109.55,109.6,1176600006.0
2007-09-12 05:53:00,109.6,109.61,109.58,109.585,880100000.0
2007-09-12 05:54:00,109.59,109.61,109.58,109.595,352400000.0
2007-09-12 05:55:00,109.595,109.615,109.55,109.57,1205699997.0
2007-09-12 05:56:00,109.57,109.615,109.57,109.58,1272999991.0
2007-09-12 05:57:00,109.58,109.665,109.58,109.665,985699989.0
2007-09-12 05:58:00,109.66,109.74,109.66,109.69,986200011.0
2007-09-12 05:59:00,109.68,109.73,109.68,109.73,986200011.0
2007-09-12 06:00:00,109.72,109.74,109.71,109.72,986200011.0
2007-09-12 06:01:00,109.73,109.73,109.65,109.65,986200011.0
2007-09-12 06:02:00,109.66,109.68,109.64,109.67,986200011.0
2007-09-12 06:03:00,109.67,109.69,109.655,109.66,1290600015.0
2007-09-12 06:04:00,109.66,109.67,109.64,109.65,1025400010.0
2007-09-12 06:05:00,109.655,109.68,109.655,109.66,1009400000.0
2007-09-12 06:06:00,109.66,109.67,109.62,109.62,650300003.0
2007-09-12 06:07:00,109.635,109.635,109.61,109.61,535299997.0
2007-09-12 06:08:00,109.62,109.62,109.59,109.61,492999993.0
2007-09-12 06:09:00,109.61,109.62,109.565,109.58,571700007.0
2007-09-12 06:10:00,109.58,109.58,109.54,109.56,378599999.0
2007-09-12 06:11:00,109.565,109.585,109.56,109.58,572000000.0
2007-09-12 06:12:00,109.58,109.59,109.535,109.535,831900003.0
2007-09-12 06:13:00,109.545,109.55,109.52,109.54,444099997.0
2007-09-12 06:14:00,109.535,109.555,109.535,109.55,640399998.0
2007-09-12 06:15:00,109.55,109.57,109.52,109.52,953200010.0
2007-09-12 06:16:00,109.52,109.525,109.51,109.51,219099999.0
2007-09-12 06:17:00,109.51,109.555,109.51,109.55,556599999.0
2007-09-12 06:18:00,109.55,109.55,109.49,109.515,744599995.0
2007-09-12 06:19:00,109.52,109.53,109.515,109.515,388099999.0
2007-09-12 06:20:00,109.52,109.545,109.51,109.54,464600008.0
2007-09-12 06:21:00,109.54,109.545,109.54,109.545,73100000.0
2007-09-12 06:22:00,109.55,109.615,109.55,109.57,1497900000.0
2007-09-12 06:23:00,109.58,109.595,109.56,109.58,1003900000.0
2007-09-12 06:24:00,109.58,109.6,109.55,109.58,764900004.0
2007-09-12 06:25:00,109.58,109.6,109.58,109.6,310800000.0
2007-09-12 06:26:00,109.605,109.64,109.605,109.62,732700006.0
2007-09-12 06:27:00,109.605,109.605,109.59,109.59,428400004.0
2007-09-12 06:28:00,109.6,109.62,109.6,109.605,415400001.0
2007-09-12 06:29:00,109.6,109.64,109.6,109.64,955300004.0
2007-09-12 06:30:00,109.64,109.66,109.63,109.645,650900007.0
2007-09-12 06:31:00,109.65,109.65,109.62,109.64,1553300013.0
2007-09-12 06:32:00,109.63,109.65,109.62,109.64,1432299992.0
2007-09-12 06:33:00,109.64,109.64,109.6,109.615,814499991.0
2007-09-12 06:34:00,109.62,109.635,109.61,109.625,679900002.0
2007-09-12 06:35:00,109.62,109.625,109.61,109.62,135100000.0
2007-09-12 06:36:00,109.61,109.635,109.61,109.63,272100000.0
2007-09-12 06:37:00,109.61,109.64,109.61,109.61,1774499998.0
2007-09-12 06:38:00,109.62,109.63,109.6,109.61,1774499998.0
2007-09-12 06:39:00,109.6,109.625,109.58,109.6,1774499998.0
2007-09-12 06:40:00,109.6,109.61,109.58,109.61,1871799984.0
2007-09-12 06:41:00,109.605,109.62,109.6,109.62,1923399998.0
2007-09-12 06:42:00,109.62,109.625,109.6,109.61,214400002.0
2007-09-12 06:43:00,109.61,109.64,109.6,109.63,816499996.0
2007-09-12 06:44:00,109.63,109.63,109.62,109.62,417299999.0
2007-09-12 06:45:00,109.61,109.62,109.58,109.615,677799998.0
2007-09-12 06:46:00,109.61,109.615,109.6,109.6,392499994.0
2007-09-12 06:47:00,109.6,109.61,109.59,109.6,382399992.0
2007-09-12 06:48:00,109.6,109.61,109.59,109.6,409699987.0
2007-09-12 06:49:00,109.6,109.63,109.6,109.61,323400000.0
2007-09-12 06:50:00,109.61,109.615,109.59,109.59,286800001.0
2007-09-12 06:51:00,109.59,109.61,109.59,109.61,342800000.0
2007-09-12 06:52:00,109.61,109.61,109.595,109.6,48700000.0
2007-09-12 06:53:00,109.6,109.61,109.6,109.61,74000000.0
2007-09-12 06:54:00,109.6,109.61,109.6,109.6,79499999.0
2007-09-12 06:55:00,109.61,109.61,109.605,109.61,69600000.0
2007-09-12 06:56:00,109.61,109.615,109.61,109.615,178799998.0
2007-09-12 06:57:00,109.61,109.615,109.6,109.61,701399992.0
2007-09-12 06:58:00,109.61,109.615,109.59,109.595,588399999.0
2007-09-12 06:59:00,109.595,109.595,109.56,109.595,404000004.0
2007-09-12 07:00:00,109.595,109.605,109.58,109.605,240600000.0
2007-09-12 07:01:00,109.605,109.62,109.6,109.62,576400005.0
2007-09-12 07:02:00,109.61,109.62,109.6,109.6,1785000002.0
2007-09-12 07:03:00,109.605,109.605,109.56,109.59,1785000002.0
2007-09-12 07:04:00,109.58,109.6,109.57,109.6,1055099999.0
2007-09-12 07:05:00,109.59,109.6,109.58,109.59,1055099999.0
2007-09-12 07:06:00,109.59,109.6,109.58,109.58,1055099999.0
2007-09-12 07:07:00,109.585,109.61,109.57,109.61,334499997.0
2007-09-12 07:08:00,109.61,109.61,109.595,109.6,118100000.0
2007-09-12 07:09:00,109.6,109.6,109.55,109.555,454300007.0
2007-09-12 07:10:00,109.56,109.57,109.55,109.56,447500007.0
2007-09-12 07:11:00,109.56,109.595,109.56,109.595,452300005.0
2007-09-12 07:12:00,109.595,109.625,109.575,109.595,682099999.0
2007-09-12 07:13:00,109.595,109.605,109.58,109.605,1001000000.0
2007-09-12 07:14:00,109.605,109.605,109.56,109.575,1871500006.0
2007-09-12 07:15:00,109.57,109.58,109.56,109.58,545800002.0
2007-09-12 07:16:00,109.58,109.59,109.57,109.58,550600011.0
2007-09-12 07:17:00,109.59,109.59,109.54,109.56,455700004.0
2007-09-12 07:18:00,109.565,109.57,109.54,109.57,446999998.0
2007-09-12 07:19:00,109.58,109.58,109.54,109.55,799900002.0
2007-09-12 07:20:00,109.54,109.55,109.54,109.55,1657900009.0
2007-09-12 07:21:00,109.555,109.56,109.5,109.51,1657900009.0
2007-09-12 07:22:00,109.51,109.515,109.42,109.435,1190300000.0
2007-09-12 07:23:00,109.43,109.45,109.415,109.45,1888499998.0
2007-09-12 07:24:00,109.44,109.46,109.39,109.4,918600001.0
2007-09-12 07:25:00,109.4,109.45,109.38,109.45,913000000.0
2007-09-12 07:26:00,109.45,109.485,109.45,109.485,902900006.0
2007-09-12 07:27:00,109.49,109.49,109.45,109.465,664600004.0
2007-09-12 07:28:00,109.465,109.47,109.44,109.44,1337599999.0
2007-09-12 07:29:00,109.44,109.47,109.43,109.44,714900005.0
2007-09-12 07:30:00,109.44,109.465,109.42,109.42,551400004.0
2007-09-12 07:31:00,109.42,109.44,109.35,109.35,655900000.0
2007-09-12 07:32:00,109.35,109.37,109.3,109.36,589699999.0
2007-09-12 07:33:00,109.36,109.37,109.34,109.36,486900000.0
2007-09-12 07:34:00,109.36,109.38,109.34,109.34,492999998.0
2007-09-12 07:35:00,109.34,109.34,109.32,109.33,915100000.0
2007-09-12 07:36:00,109.33,109.36,109.31,109.32,1760699985.0
2007-09-12 07:37:00,109.32,109.36,109.32,109.33,1372399975.0
2007-09-12 07:38:00,109.33,109.34,109.26,109.27,1253000000.0
2007-09-12 07:39:00,109.27,109.28,109.22,109.27,775700000.0
2007-09-12 07:40:00,109.26,109.26,109.22,109.24,1165100001.0
2007-09-12 07:41:00,109.24,109.26,109.215,109.23,1163100016.0
2007-09-12 07:42:00,109.23,109.27,109.22,109.27,261200000.0
2007-09-12 07:43:00,109.26,109.27,109.205,109.24,586500000.0
2007-09-12 07:44:00,109.23,109.25,109.2,109.24,714900000.0
2007-09-12 07:45:00,109.24,109.24,109.21,109.24,704200000.0
2007-09-12 07:46:00,109.24,109.27,109.24,109.26,1003099995.0
2007-09-12 07:47:00,109.27,109.29,109.23,109.29,351900000.0
2007-09-12 07:48:00,109.29,109.29,109.25,109.25,255800000.0
2007-09-12 07:49:00,109.27,109.29,109.24,109.29,157400001.0
2007-09-12 07:50:00,109.28,109.34,109.28,109.33,573799998.0
2007-09-12 07:51:00,109.33,109.33,109.3,109.31,239100000.0
2007-09-12 07:52:00,109.31,109.31,109.25,109.26,824600008.0
2007-09-12 07:53:00,109.25,109.28,109.23,109.235,366800000.0
2007-09-12 07:54:00,109.23,109.245,109.23,109.23,694300001.0
2007-09-12 07:55:00,109.23,109.235,109.205,109.23,1030800012.0
2007-09-12 07:56:00,109.23,109.27,109.23,109.27,630099994.0
2007-09-12 07:57:00,109.27,109.27,109.24,109.25,163499999.0
2007-09-12 07:58:00,109.25,109.26,109.19,109.21,858100010.0
2007-09-12 07:59:00,109.21,109.26,109.2,109.25,730500010.0
2007-09-12 08:00:00,109.26,109.26,109.23,109.24,809300015.0
2007-09-12 08:01:00,109.23,109.245,109.22,109.23,592700002.0
2007-09-12 08:02:00,109.225,109.28,109.225,109.25,1063600005.0
2007-09-12 08:03:00,109.25,109.28,109.24,109.27,416700005.0
2007-09-12 08:04:00,109.27,109.28,109.25,109.27,512900006.0
2007-09-12 08:05:00,109.26,109.285,109.26,109.27,640400011.0
2007-09-12 08:06:00,109.27,109.28,109.25,109.27,710499988.0
2007-09-12 08:07:00,109.265,109.27,109.25,109.26,174200001.0
2007-09-12 08:08:00,109.265,109.27,109.25,109.26,332699998.0
2007-09-12 08:09:00,109.26,109.28,109.26,109.27,446500007.0
2007-09-12 08:10:00,109.28,109.29,109.26,109.28,313800005.0
2007-09-12 08:11:00,109.28,109.28,109.25,109.265,190300002.0
2007-09-12 08:12:00,109.265,109.27,109.255,109.26,203200001.0
2007-09-12 08:13:00,109.26,109.26,109.25,109.26,389400001.0
2007-09-12 08:14:00,109.26,109.27,109.26,109.27,470600008.0
2007-09-12 08:15:00,109.27,109.27,109.25,109.26,307599991.0
2007-09-12 08:16:00,109.26,109.26,109.245,109.26,355400001.0
2007-09-12 08:17:00,109.26,109.27,109.23,109.235,491300001.0
2007-09-12 08:18:00,109.25,109.25,109.21,109.22,132900001.0
2007-09-12 08:19:00,109.22,109.25,109.21,109.23,187600001.0
2007-09-12 08:20:00,109.22,109.23,109.21,109.22,205000001.0
2007-09-12 08:21:00,109.22,109.27,109.21,109.26,354100002.0
2007-09-12 08:22:00,109.26,109.29,109.26,109.28,131100000.0
2007-09-12 08:23:00,109.28,109.28,109.25,109.26,114599999.0
2007-09-12 08:24:00,109.27,109.29,109.26,109.29,244600000.0
2007-09-12 08:25:00,109.29,109.29,109.26,109.26,262800000.0
2007-09-12 08:26:00,109.26,109.27,109.25,109.27,177300000.0
2007-09-12 08:27:00,109.27,109.27,109.26,109.26,36800000.0
2007-09-12 08:28:00,109.26,109.27,109.25,109.255,108100003.0
2007-09-12 08:29:00,109.25,109.26,109.23,109.23,131700001.0
2007-09-12 08:30:00,109.235,109.255,109.22,109.25,581199998.0
2007-09-12 08:31:00,109.25,109.275,109.25,109.26,467599999.0
2007-09-12 08:32:00,109.265,109.27,109.25,109.25,477099997.0
2007-09-12 08:33:00,109.25,109.25,109.23,109.25,184500001.0
2007-09-12 08:34:00,109.25,109.25,109.215,109.25,281300000.0
2007-09-12 08:35:00,109.25,109.26,109.24,109.24,441100002.0
2007-09-12 08:36:00,109.25,109.275,109.23,109.23,311800000.0
2007-09-12 08:37:00,109.23,109.23,109.21,109.23,365300002.0
2007-09-12 08:38:00,109.23,109.26,109.23,109.25,147200000.0
2007-09-12 08:39:00,109.25,109.26,109.24,109.25,108100000.0
2007-09-12 08:40:00,109.25,109.31,109.24,109.29,404599999.0
2007-09-12 08:41:00,109.29,109.34,109.28,109.3,884700004.0
2007-09-12 08:42:00,109.28,109.33,109.27,109.295,317400000.0
2007-09-12 08:43:00,109.295,109.32,109.27,109.3,370800000.0
2007-09-12 08:44:00,109.3,109.31,109.3,109.3,367499999.0
2007-09-12 08:45:00,109.29,109.31,109.29,109.3,416600002.0
2007-09-12 08:46:00,109.3,109.31,109.29,109.31,176600000.0
2007-09-12 08:47:00,109.31,109.31,109.29,109.3,106900001.0
2007-09-12 08:48:00,109.3,109.3,109.3,109.3,453200000.0
2007-09-12 08:49:00,109.3,109.32,109.3,109.3,162300001.0
2007-09-12 08:50:00,109.3,109.32,109.29,109.32,141600001.0
2007-09-12 08:51:00,109.31,109.32,109.27,109.28,285099999.0
2007-09-12 08:52:00,109.28,109.31,109.28,109.3,730700000.0
2007-09-12 08:53:00,109.3,109.33,109.3,109.33,408500000.0
2007-09-12 08:54:00,109.33,109.34,109.27,109.29,684499999.0
2007-09-12 08:55:00,109.3,109.32,109.28,109.32,480700000.0
2007-09-12 08:56:00,109.32,109.34,109.31,109.31,492999994.0
2007-09-12 08:57:00,109.32,109.34,109.31,109.31,524200001.0
2007-09-12 08:58:00,109.31,109.32,109.28,109.3,566200000.0
2007-09-12 08:59:00,109.3,109.3,109.23,109.24,1227899993.0
2007-09-12 09:00:00,109.24,109.27,109.23,109.27,943300000.0
2007-09-12 09:01:00,109.265,109.28,109.26,109.26,616499997.0
2007-09-12 09:02:00,109.26,109.26,109.22,109.24,926799999.0
2007-09-12 09:03:00,109.24,109.26,109.22,109.225,714800010.0
2007-09-12 09:04:00,109.22,109.23,109.2,109.205,818300000.0
2007-09-12 09:05:00,109.2,109.26,109.2,109.26,571099998.0
2007-09-12 09:06:00,109.26,109.27,109.24,109.25,1128300001.0
2007-09-12 09:07:00,109.25,109.25,109.2,109.22,1009800000.0
2007-09-12 09:08:00,109.22,109.23,109.18,109.22,774800002.0
2007-09-12 09:09:00,109.21,109.22,109.155,109.19,1454100001.0
2007-09-12 09:10:00,109.18,109.21,109.17,109.195,1441899990.0
2007-09-12 09:11:00,109.195,109.21,109.19,109.19,789399994.0
2007-09-12 09:12:00,109.19,109.2,109.15,109.195,792799994.0
2007-09-12 09:13:00,109.195,109.2,109.16,109.16,557399998.0
2007-09-12 09:14:00,109.16,109.17,109.15,109.16,638000004.0
2007-09-12 09:15:00,109.16,109.19,109.14,109.14,1006700001.0
2007-09-12 09:16:00,109.14,109.17,109.13,109.165,638999999.0
2007-09-12 09:17:00,109.16,109.21,109.16,109.205,567500001.0
2007-09-12 09:18:00,109.205,109.22,109.18,109.22,300599998.0
2007-09-12 09:19:00,109.22,109.24,109.21,109.22,104100000.0
2007-09-12 09:20:00,109.21,109.24,109.21,109.23,190500000.0
2007-09-12 09:21:00,109.23,109.24,109.22,109.23,168300000.0
2007-09-12 09:22:00,109.23,109.26,109.21,109.25,351400000.0
2007-09-12 09:23:00,109.26,109.31,109.25,109.3,452800000.0
2007-09-12 09:24:00,109.3,109.33,109.29,109.33,701800000.0
2007-09-12 09:25:00,109.31,109.35,109.28,109.33,1717399999.0
2007-09-12 09:26:00,109.34,109.36,109.32,109.33,699999999.0
2007-09-12 09:27:00,109.33,109.42,109.32,109.42,662700000.0
2007-09-12 09:28:00,109.41,109.41,109.38,109.38,357400000.0
2007-09-12 09:29:00,109.39,109.39,109.38,109.39,314300001.0
2007-09-12 09:30:00,109.4,109.43,109.4,109.41,274500001.0
2007-09-12 09:31:00,109.41,109.42,109.39,109.4,724399999.0
2007-09-12 09:32:00,109.4,109.42,109.39,109.4,544399995.0
2007-09-12 09:33:00,109.4,109.4,109.39,109.39,419699997.0
2007-09-12 09:34:00,109.395,109.41,109.39,109.41,238100000.0
2007-09-12 09:35:00,109.41,109.42,109.39,109.42,218699997.0
2007-09-12 09:36:00,109.42,109.46,109.4,109.43,1246299995.0
2007-09-12 09:37:00,109.43,109.44,109.4,109.41,782199997.0
2007-09-12 09:38:00,109.4,109.41,109.37,109.39,488600002.0
2007-09-12 09:39:00,109.39,109.41,109.375,109.39,511899997.0
2007-09-12 09:40:00,109.39,109.39,109.36,109.375,151000002.0
2007-09-12 09:41:00,109.37,109.41,109.37,109.41,252800000.0
2007-09-12 09:42:00,109.4,109.41,109.39,109.41,406199994.0
2007-09-12 09:43:00,109.41,109.44,109.38,109.38,628500000.0
2007-09-12 09:44:00,109.39,109.44,109.37,109.425,1360699997.0
2007-09-12 09:45:00,109.42,109.45,109.41,109.45,681000000.0
2007-09-12 09:46:00,109.44,109.47,109.43,109.45,1138699999.0
2007-09-12 09:47:00,109.45,109.455,109.44,109.44,157100002.0
2007-09-12 09:48:00,109.44,109.45,109.42,109.44,428499999.0
2007-09-12 09:49:00,109.44,109.47,109.43,109.44,696699998.0
2007-09-12 09:50:00,109.43,109.48,109.425,109.47,925799997.0
2007-09-12 09:51:00,109.47,109.47,109.44,109.44,527400000.0
2007-09-12 09:52:00,109.44,109.44,109.42,109.43,358100000.0
2007-09-12 09:53:00,109.42,109.45,109.41,109.41,520699997.0
2007-09-12 09:54:00,109.41,109.42,109.37,109.39,1018699994.0
2007-09-12 09:55:00,109.39,109.4,109.33,109.36,1351799994.0
2007-09-12 09:56:00,109.37,109.38,109.36,109.36,567400000.0
2007-09-12 09:57:00,109.36,109.38,109.35,109.37,196700000.0
2007-09-12 09:58:00,109.37,109.42,109.37,109.41,581399999.0
2007-09-12 09:59:00,109.415,109.44,109.415,109.43,513299999.0
2007-09-12 10:00:00,109.44,109.45,109.43,109.44,490499999.0
2007-09-12 10:01:00,109.445,109.48,109.43,109.44,1245900002.0
2007-09-12 10:02:00,109.44,109.45,109.42,109.44,1618700001.0
2007-09-12 10:03:00,109.45,109.46,109.4,109.44,472700004.0
2007-09-12 10:04:00,109.44,109.45,109.42,109.43,595200006.0
2007-09-12 10:05:00,109.42,109.44,109.42,109.42,177699998.0
2007-09-12 10:06:00,109.42,109.46,109.42,109.46,494000004.0
2007-09-12 10:07:00,109.45,109.485,109.45,109.485,1003499994.0
2007-09-12 10:08:00,109.49,109.53,109.485,109.5,694099995.0
2007-09-12 10:09:00,109.5,109.61,109.49,109.6,1544099997.0
2007-09-12 10:10:00,109.6,109.64,109.57,109.62,982200003.0
2007-09-12 10:11:00,109.63,109.64,109.57,109.58,1093599994.0
2007-09-12 10:12:00,109.585,109.61,109.57,109.59,531299998.0
2007-09-12 10:13:00,109.59,109.595,109.55,109.55,281400001.0
2007-09-12 10:14:00,109.55,109.55,109.525,109.55,180199997.0
2007-09-12 10:15:00,109.55,109.56,109.54,109.56,255500001.0
2007-09-12 10:16:00,109.57,109.6,109.57,109.57,474200006.0
2007-09-12 10:17:00,109.55,109.55,109.51,109.51,474200006.0
2007-09-12 10:18:00,109.52,109.55,109.51,109.55,353800002.0
2007-09-12 10:19:00,109.55,109.56,109.54,109.55,169799999.0
2007-09-12 10:20:00,109.54,109.55,109.53,109.53,131099998.0
2007-09-12 10:21:00,109.53,109.53,109.48,109.49,248400002.0
2007-09-12 10:22:00,109.485,109.51,109.46,109.49,761900000.0
2007-09-12 10:23:00,109.48,109.51,109.48,109.5,695200000.0
2007-09-12 10:24:00,109.5,109.52,109.475,109.51,568099998.0
2007-09-12 10:25:00,109.52,109.53,109.48,109.49,707799997.0
2007-09-12 10:26:00,109.485,109.49,109.46,109.475,717200003.0
2007-09-12 10:27:00,109.49,109.5,109.47,109.47,595400000.0
2007-09-12 10:28:00,109.47,109.47,109.405,109.41,1224499995.0
2007-09-12 10:29:00,109.41,109.51,109.4,109.46,915899998.0
2007-09-12 10:30:00,109.46,109.46,109.41,109.45,842800000.0
2007-09-12 10:31:00,109.45,109.46,109.42,109.44,674800006.0
2007-09-12 10:32:00,109.44,109.46,109.43,109.45,560499997.0
2007-09-12 10:33:00,109.44,109.46,109.44,109.46,180600000.0
2007-09-12 10:34:00,109.46,109.485,109.45,109.485,359600000.0
2007-09-12 10:35:00,109.485,109.52,109.48,109.52,210500000.0
2007-09-12 10:36:00,109.52,109.53,109.46,109.49,477500001.0
2007-09-12 10:37:00,109.49,109.49,109.435,109.455,333600001.0
2007-09-12 10:38:00,109.45,109.46,109.43,109.44,290300002.0
2007-09-12 10:39:00,109.44,109.45,109.435,109.44,178800000.0
2007-09-12 10:40:00,109.44,109.45,109.435,109.44,61600000.0
2007-09-12 10:41:00,109.43,109.43,109.39,109.4,551500000.0
2007-09-12 10:42:00,109.4,109.4,109.35,109.38,394400003.0
2007-09-12 10:43:00,109.36,109.37,109.31,109.34,542000002.0
2007-09-12 10:44:00,109.33,109.37,109.31,109.33,434799999.0
2007-09-12 10:45:00,109.34,109.36,109.32,109.36,880400000.0
2007-09-12 10:46:00,109.36,109.37,109.32,109.36,574500000.0
2007-09-12 10:47:00,109.37,109.39,109.36,109.385,619200000.0
2007-09-12 10:48:00,109.39,109.4,109.37,109.4,251500000.0
2007-09-12 10:49:00,109.39,109.4,109.35,109.36,719500006.0
2007-09-12 10:50:00,109.36,109.39,109.35,109.35,498900002.0
2007-09-12 10:51:00,109.35,109.37,109.33,109.36,950600002.0
2007-09-12 10:52:00,109.37,109.38,109.35,109.38,144500000.0
2007-09-12 10:53:00,109.38,109.4,109.36,109.39,404800000.0
2007-09-12 10:54:00,109.38,109.38,109.35,109.36,466700002.0
2007-09-12 10:55:00,109.355,109.38,109.34,109.37,587300000.0
2007-09-12 10:56:00,109.37,109.37,109.36,109.36,91900000.0
2007-09-12 10:57:00,109.36,109.38,109.36,109.38,147500000.0
2007-09-12 10:58:00,109.37,109.39,109.355,109.355,461600000.0
2007-09-12 10:59:00,109.36,109.39,109.35,109.365,386300001.0
2007-09-12 11:00:00,109.37,109.39,109.36,109.37,782300000.0
2007-09-12 11:01:00,109.37,109.4,109.36,109.4,425300000.0
2007-09-12 11:02:00,109.4,109.43,109.4,109.42,357300000.0
2007-09-12 11:03:00,109.42,109.44,109.41,109.43,989400000.0
2007-09-12 11:04:00,109.44,109.48,109.42,109.46,452200007.0
2007-09-12 11:05:00,109.445,109.49,109.435,109.435,310200002.0
2007-09-12 11:06:00,109.42,109.44,109.39,109.42,636000006.0
2007-09-12 11:07:00,109.43,109.45,109.415,109.43,372000002.0
2007-09-12 11:08:00,109.43,109.44,109.39,109.4,604600004.0
2007-09-12 11:09:00,109.41,109.42,109.37,109.4,484300005.0
2007-09-12 11:10:00,109.4,109.42,109.38,109.41,452200003.0
2007-09-12 11:11:00,109.41,109.44,109.38,109.4,470000000.0
2007-09-12 11:12:00,109.39,109.415,109.38,109.4,461700003.0
2007-09-12 11:13:00,109.4,109.44,109.38,109.4,726100008.0
2007-09-12 11:14:00,109.4,109.43,109.39,109.43,105000000.0
2007-09-12 11:15:00,109.43,109.43,109.39,109.41,172200000.0
2007-09-12 11:16:00,109.41,109.41,109.37,109.38,387000000.0
2007-09-12 11:17:00,109.38,109.38,109.37,109.37,99000000.0
2007-09-12 11:18:00,109.37,109.4,109.37,109.37,138400001.0
2007-09-12 11:19:00,109.375,109.38,109.33,109.36,353200000.0
2007-09-12 11:20:00,109.35,109.36,109.35,109.36,226900001.0
2007-09-12 11:21:00,109.36,109.41,109.36,109.4,737600000.0
2007-09-12 11:22:00,109.4,109.41,109.38,109.41,428400000.0
2007-09-12 11:23:00,109.42,109.42,109.39,109.39,542000000.0
2007-09-12 11:24:00,109.39,109.41,109.38,109.41,1151600001.0
2007-09-12 11:25:00,109.42,109.42,109.4,109.4,495899999.0
2007-09-12 11:26:00,109.41,109.41,109.41,109.41,104500000.0
2007-09-12 11:27:00,109.41,109.41,109.41,109.41,28500000.0
2007-09-12 11:28:00,109.41,109.41,109.4,109.4,30200000.0
2007-09-12 11:29:00,109.4,109.4,109.38,109.39,167200004.0
2007-09-12 11:30:00,109.38,109.4,109.38,109.39,228900001.0
2007-09-12 11:31:00,109.39,109.39,109.38,109.38,28100000.0
2007-09-12 11:32:00,109.38,109.4,109.37,109.37,333800001.0
2007-09-12 11:33:00,109.37,109.39,109.35,109.36,346800000.0
2007-09-12 11:34:00,109.36,109.37,109.28,109.29,1487299994.0
2007-09-12 11:35:00,109.29,109.3,109.26,109.275,452700000.0
2007-09-12 11:36:00,109.29,109.31,109.27,109.31,609700000.0
2007-09-12 11:37:00,109.295,109.31,109.29,109.3,557000000.0
2007-09-12 11:38:00,109.3,109.31,109.29,109.3,374600000.0
2007-09-12 11:39:00,109.31,109.31,109.28,109.3,223000001.0
2007-09-12 11:40:00,109.3,109.32,109.3,109.31,476899997.0
2007-09-12 11:41:00,109.3,109.35,109.27,109.34,1766199996.0
2007-09-12 11:42:00,109.3,109.33,109.29,109.32,332400000.0
2007-09-12 11:43:00,109.31,109.34,109.3,109.3,319300000.0
2007-09-12 11:44:00,109.31,109.34,109.31,109.34,420600001.0
2007-09-12 11:45:00,109.34,109.35,109.34,109.34,8000000.0
2007-09-12 11:46:00,109.34,109.36,109.31,109.35,346200000.0
2007-09-12 11:47:00,109.36,109.36,109.34,109.35,92300000.0
2007-09-12 11:48:00,109.35,109.36,109.35,109.36,75500000.0
2007-09-12 11:49:00,109.36,109.38,109.36,109.38,198200000.0
2007-09-12 11:50:00,109.38,109.38,109.34,109.35,580699999.0
2007-09-12 11:51:00,109.35,109.35,109.32,109.33,229600001.0
2007-09-12 11:52:00,109.33,109.33,109.29,109.3,512800002.0
2007-09-12 11:53:00,109.29,109.3,109.28,109.29,449999998.0
2007-09-12 11:54:00,109.29,109.3,109.29,109.3,192900000.0
2007-09-12 11:55:00,109.3,109.3,109.275,109.28,320400000.0
2007-09-12 11:56:00,109.28,109.31,109.28,109.29,279100000.0
2007-09-12 11:57:00,109.29,109.31,109.28,109.3,203599998.0
2007-09-12 11:58:00,109.3,109.31,109.28,109.31,307700003.0
2007-09-12 11:59:00,109.3,109.31,109.27,109.28,582700000.0
2007-09-12 12:00:00,109.29,109.29,109.215,109.23,389799999.0
2007-09-12 12:01:00,109.235,109.26,109.2,109.225,622999996.0
2007-09-12 12:02:00,109.23,109.27,109.2,109.245,986900002.0
2007-09-12 12:03:00,109.245,109.26,109.23,109.26,628000002.0
2007-09-12 12:04:00,109.255,109.265,109.25,109.265,223499996.0
2007-09-12 12:05:00,109.26,109.275,109.26,109.275,270700002.0
2007-09-12 12:06:00,109.275,109.275,109.24,109.265,292399999.0
2007-09-12 12:07:00,109.27,109.31,109.26,109.31,633100001.0
2007-09-12 12:08:00,109.31,109.32,109.275,109.31,995699987.0
2007-09-12 12:09:00,109.31,109.33,109.3,109.32,665199996.0
2007-09-12 12:10:00,109.33,109.35,109.32,109.33,365000003.0
2007-09-12 12:11:00,109.34,109.35,109.335,109.35,207900000.0
2007-09-12 12:12:00,109.35,109.35,109.33,109.34,232500000.0
2007-09-12 12:13:00,109.34,109.34,109.325,109.34,162400000.0
2007-09-12 12:14:00,109.34,109.34,109.31,109.32,430400002.0
2007-09-12 12:15:00,109.33,109.34,109.31,109.31,330400002.0
2007-09-12 12:16:00,109.31,109.31,109.29,109.3,133000001.0
2007-09-12 12:17:00,109.3,109.31,109.29,109.3,501000001.0
2007-09-12 12:18:00,109.3,109.32,109.29,109.31,204000000.0
2007-09-12 12:19:00,109.31,109.37,109.31,109.365,148200000.0
2007-09-12 12:20:00,109.38,109.38,109.38,109.38,24800000.0
2007-09-12 12:21:00,109.375,109.39,109.37,109.37,114900001.0
2007-09-12 12:22:00,109.38,109.41,109.38,109.41,693200000.0
2007-09-12 12:23:00,109.41,109.44,109.39,109.43,1338400000.0
2007-09-12 12:24:00,109.43,109.43,109.4,109.425,290500000.0
2007-09-12 12:25:00,109.425,109.43,109.4,109.4,187100000.0
2007-09-12 12:26:00,109.4,109.41,109.37,109.38,317200000.0
2007-09-12 12:27:00,109.375,109.43,109.375,109.43,388999999.0
2007-09-12 12:28:00,109.43,109.46,109.42,109.43,765599995.0
2007-09-12 12:29:00,109.43,109.46,109.43,109.45,464100000.0
2007-09-12 12:30:00,109.45,109.45,109.43,109.43,62400001.0
2007-09-12 12:31:00,109.43,109.44,109.37,109.37,424500002.0
2007-09-12 12:32:00,109.38,109.41,109.37,109.39,616100001.0
2007-09-12 12:33:00,109.39,109.4,109.38,109.39,88400000.0
2007-09-12 12:34:00,109.39,109.4,109.39,109.4,46000000.0
2007-09-12 12:35:00,109.41,109.41,109.38,109.4,248400000.0
2007-09-12 12:36:00,109.4,109.42,109.39,109.4,795999998.0
2007-09-12 12:37:00,109.4,109.42,109.39,109.41,1163100000.0
2007-09-12 12:38:00,109.41,109.41,109.39,109.41,144099999.0
2007-09-12 12:39:00,109.41,109.44,109.4,109.44,169199999.0
2007-09-12 12:40:00,109.44,109.44,109.43,109.44,159200003.0
2007-09-12 12:41:00,109.43,109.44,109.415,109.43,211100000.0
2007-09-12 12:42:00,109.415,109.43,109.4,109.4,200899999.0
2007-09-12 12:43:00,109.4,109.41,109.37,109.38,144800000.0
2007-09-12 12:44:00,109.38,109.38,109.36,109.38,147800000.0
2007-09-12 12:45:00,109.37,109.4,109.37,109.38,558599999.0
2007-09-12 12:46:00,109.38,109.39,109.34,109.39,484899995.0
2007-09-12 12:47:00,109.39,109.39,109.37,109.37,1201200002.0
2007-09-12 12:48:00,109.38,109.38,109.365,109.37,80800000.0
2007-09-12 12:49:00,109.37,109.37,109.35,109.36,641500000.0
2007-09-12 12:50:00,109.36,109.37,109.32,109.32,118800000.0
2007-09-12 12:51:00,109.32,109.33,109.29,109.32,777799998.0
2007-09-12 12:52:00,109.32,109.35,109.29,109.33,1201300002.0
2007-09-12 12:53:00,109.32,109.36,109.3,109.34,555599994.0
2007-09-12 12:54:00,109.34,109.35,109.33,109.34,212900003.0
2007-09-12 12:55:00,109.34,109.34,109.31,109.31,415000007.0
2007-09-12 12:56:00,109.32,109.32,109.3,109.31,770500009.0
2007-09-12 12:57:00,109.31,109.34,109.27,109.29,1383199996.0
2007-09-12 12:58:00,109.29,109.33,109.29,109.33,651999999.0
2007-09-12 12:59:00,109.31,109.37,109.31,109.31,470600002.0
2007-09-12 13:00:00,109.33,109.37,109.32,109.36,1524499997.0
2007-09-12 13:01:00,109.36,109.37,109.335,109.36,286300000.0
2007-09-12 13:02:00,109.36,109.37,109.32,109.36,243700000.0
2007-09-12 13:03:00,109.36,109.36,109.3,109.3,401199997.0
2007-09-12 13:04:00,109.31,109.35,109.31,109.32,692799991.0
2007-09-12 13:05:00,109.32,109.33,109.315,109.32,883799991.0
2007-09-12 13:06:00,109.32,109.36,109.3,109.36,440900000.0
2007-09-12 13:07:00,109.34,109.35,109.295,109.32,1281299991.0
2007-09-12 13:08:00,109.32,109.33,109.275,109.28,624899998.0
2007-09-12 13:09:00,109.28,109.28,109.26,109.26,235900000.0
2007-09-12 13:10:00,109.25,109.3,109.25,109.3,477299998.0
2007-09-12 13:11:00,109.295,109.34,109.28,109.29,668100000.0
2007-09-12 13:12:00,109.3,109.31,109.225,109.27,1364099996.0
2007-09-12 13:13:00,109.27,109.3,109.25,109.285,1064799990.0
2007-09-12 13:14:00,109.29,109.3,109.24,109.245,1080100001.0
2007-09-12 13:15:00,109.245,109.26,109.23,109.23,1071500000.0
2007-09-12 13:16:00,109.235,109.25,109.21,109.245,984700000.0
2007-09-12 13:17:00,109.245,109.275,109.23,109.27,1425800000.0
2007-09-12 13:18:00,109.27,109.34,109.26,109.33,512000002.0
2007-09-12 13:19:00,109.32,109.33,109.28,109.28,543500000.0
2007-09-12 13:20:00,109.28,109.33,109.27,109.32,1489800005.0
2007-09-12 13:21:00,109.32,109.33,109.3,109.31,607599996.0
2007-09-12 13:22:00,109.29,109.36,109.29,109.315,570799998.0
2007-09-12 13:23:00,109.32,109.34,109.3,109.3,523799995.0
2007-09-12 13:24:00,109.3,109.31,109.28,109.3,1303499999.0
2007-09-12 13:25:00,109.3,109.32,109.28,109.3,478700000.0
2007-09-12 13:26:00,109.3,109.32,109.28,109.29,630400000.0
2007-09-12 13:27:00,109.3,109.33,109.29,109.31,425699998.0
2007-09-12 13:28:00,109.31,109.32,109.26,109.27,535300000.0
2007-09-12 13:29:00,109.27,109.28,109.22,109.25,697800005.0
2007-09-12 13:30:00,109.24,109.3,109.23,109.3,367399999.0
2007-09-12 13:31:00,109.29,109.3,109.28,109.295,847500004.0
2007-09-12 13:32:00,109.295,109.32,109.28,109.31,767799992.0
2007-09-12 13:33:00,109.31,109.31,109.28,109.31,613899998.0
2007-09-12 13:34:00,109.31,109.36,109.3,109.32,737299994.0
2007-09-12 13:35:00,109.31,109.34,109.295,109.34,599499995.0
2007-09-12 13:36:00,109.34,109.36,109.3,109.32,544300006.0
2007-09-12 13:37:00,109.32,109.32,109.28,109.31,351400003.0
2007-09-12 13:38:00,109.31,109.34,109.31,109.33,618600001.0
2007-09-12 13:39:00,109.33,109.345,109.32,109.34,339900002.0
2007-09-12 13:40:00,109.34,109.38,109.34,109.37,304900002.0
2007-09-12 13:41:00,109.37,109.38,109.35,109.38,226400002.0
2007-09-12 13:42:00,109.365,109.37,109.35,109.35,177200000.0
2007-09-12 13:43:00,109.35,109.35,109.33,109.34,47600000.0
2007-09-12 13:44:00,109.325,109.36,109.325,109.35,150900000.0
2007-09-12 13:45:00,109.35,109.39,109.35,109.37,488900000.0
2007-09-12 13:46:00,109.37,109.48,109.36,109.48,1141000010.0
2007-09-12 13:47:00,109.46,109.53,109.455,109.48,779200002.0
2007-09-12 13:48:00,109.48,109.56,109.47,109.54,1182499994.0
2007-09-12 13:49:00,109.55,109.55,109.43,109.44,1594800001.0
2007-09-12 13:50:00,109.43,109.47,109.37,109.455,1154699999.0
2007-09-12 13:51:00,109.46,109.46,109.39,109.39,598199999.0
2007-09-12 13:52:00,109.39,109.4,109.375,109.39,314099999.0
2007-09-12 13:53:00,109.39,109.4,109.35,109.38,456899997.0
2007-09-12 13:54:00,109.38,109.38,109.3,109.32,1418000008.0
2007-09-12 13:55:00,109.31,109.35,109.305,109.34,1124199994.0
2007-09-12 13:56:00,109.33,109.37,109.33,109.35,1113000007.0
2007-09-12 13:57:00,109.34,109.42,109.335,109.415,789499998.0
2007-09-12 13:58:00,109.415,109.42,109.4,109.405,439899998.0
2007-09-12 13:59:00,109.41,109.41,109.35,109.36,619600001.0
2007-09-12 14:00:00,109.36,109.39,109.345,109.38,1954600016.0
2007-09-12 14:01:00,109.38,109.38,109.34,109.34,958400008.0
2007-09-12 14:02:00,109.34,109.34,109.31,109.33,1166699983.0
2007-09-12 14:03:00,109.33,109.37,109.325,109.36,773499998.0
2007-09-12 14:04:00,109.36,109.4,109.35,109.35,154700001.0
2007-09-12 14:05:00,109.355,109.36,109.32,109.35,977199997.0
2007-09-12 14:06:00,109.35,109.39,109.33,109.39,914400003.0
2007-09-12 14:07:00,109.38,109.39,109.365,109.39,371699998.0
2007-09-12 14:08:00,109.38,109.41,109.38,109.39,362000001.0
2007-09-12 14:09:00,109.39,109.39,109.38,109.39,544700000.0
2007-09-12 14:11:00,109.39,109.4,109.38,109.39,87200001.0
2007-09-12 14:12:00,109.39,109.39,109.37,109.39,509300000.0
2007-09-12 14:13:00,109.39,109.41,109.38,109.41,72400000.0
2007-09-12 14:14:00,109.405,109.41,109.33,109.33,894100001.0
2007-09-12 14:15:00,109.34,109.34,109.29,109.29,568300009.0
2007-09-12 14:16:00,109.29,109.32,109.28,109.32,280300000.0
2007-09-12 14:17:00,109.33,109.33,109.3,109.31,531500000.0
2007-09-12 14:18:00,109.33,109.36,109.3,109.35,913199991.0
2007-09-12 14:19:00,109.35,109.39,109.33,109.39,737400000.0
2007-09-12 14:20:00,109.385,109.39,109.33,109.37,607000000.0
2007-09-12 14:21:00,109.37,109.38,109.31,109.31,691399998.0
2007-09-12 14:22:00,109.32,109.35,109.31,109.32,933500002.0
2007-09-12 14:23:00,109.32,109.36,109.32,109.34,607800001.0
2007-09-12 14:24:00,109.34,109.34,109.32,109.33,320300000.0
2007-09-12 14:25:00,109.325,109.36,109.31,109.34,391300000.0
2007-09-12 14:26:00,109.335,109.35,109.28,109.29,242299997.0
2007-09-12 14:27:00,109.3,109.33,109.29,109.31,514100000.0
2007-09-12 14:28:00,109.3,109.35,109.3,109.33,262200000.0
2007-09-12 14:29:00,109.33,109.34,109.32,109.32,676900000.0
2007-09-12 14:30:00,109.32,109.32,109.31,109.32,147000000.0
2007-09-12 14:31:00,109.32,109.38,109.32,109.35,757500011.0
2007-09-12 14:32:00,109.34,109.38,109.34,109.36,510200003.0
2007-09-12 14:33:00,109.37,109.39,109.34,109.37,694400010.0
2007-09-12 14:34:00,109.375,109.41,109.375,109.39,197700002.0
2007-09-12 14:35:00,109.4,109.41,109.39,109.41,249099998.0
2007-09-12 14:36:00,109.4,109.42,109.39,109.41,312099999.0
2007-09-12 14:37:00,109.41,109.42,109.39,109.41,466100003.0
2007-09-12 14:38:00,109.4,109.43,109.39,109.43,693200005.0
2007-09-12 14:39:00,109.43,109.52,109.43,109.5,722100006.0
2007-09-12 14:40:00,109.495,109.5,109.44,109.47,791099998.0
2007-09-12 14:41:00,109.455,109.49,109.42,109.49,634100000.0
2007-09-12 14:42:00,109.48,109.52,109.46,109.52,513400001.0
2007-09-12 14:43:00,109.52,109.53,109.46,109.47,659900003.0
2007-09-12 14:44:00,109.455,109.5,109.45,109.48,854699994.0
2007-09-12 14:45:00,109.48,109.54,109.48,109.54,832700002.0
2007-09-12 14:46:00,109.525,109.55,109.52,109.53,679600000.0
2007-09-12 14:47:00,109.54,109.56,109.52,109.53,449700001.0
2007-09-12 14:48:00,109.52,109.55,109.49,109.49,552599999.0
2007-09-12 14:49:00,109.49,109.5,109.45,109.48,966399997.0
2007-09-12 14:50:00,109.485,109.53,109.48,109.53,685400001.0
2007-09-12 14:51:00,109.52,109.58,109.52,109.55,993500000.0
2007-09-12 14:52:00,109.55,109.59,109.53,109.59,643599997.0
2007-09-12 14:53:00,109.59,109.59,109.55,109.59,750600005.0
2007-09-12 14:54:00,109.58,109.62,109.58,109.61,730899999.0
2007-09-12 14:55:00,109.61,109.68,109.575,109.68,989800004.0
2007-09-12 14:56:00,109.68,109.69,109.65,109.66,555300002.0
2007-09-12 14:57:00,109.66,109.69,109.64,109.68,638200004.0
2007-09-12 14:58:00,109.69,109.69,109.63,109.65,544200000.0
2007-09-12 14:59:00,109.66,109.67,109.625,109.66,397600004.0
2007-09-12 15:00:00,109.66,109.66,109.615,109.64,406300001.0
2007-09-12 15:01:00,109.64,109.65,109.6,109.6,384199997.0
2007-09-12 15:02:00,109.6,109.66,109.6,109.65,249299999.0
2007-09-12 15:03:00,109.65,109.68,109.65,109.68,201999999.0
2007-09-12 15:04:00,109.68,109.78,109.68,109.75,511900000.0
2007-09-12 15:05:00,109.75,109.78,109.71,109.72,369799999.0
2007-09-12 15:06:00,109.72,109.81,109.72,109.8,1438500009.0
2007-09-12 15:07:00,109.8,109.81,109.76,109.78,1092500002.0
2007-09-12 15:08:00,109.78,109.78,109.74,109.76,800599998.0
2007-09-12 15:09:00,109.76,109.77,109.75,109.77,1536200000.0
2007-09-12 15:10:00,109.77,109.81,109.75,109.78,926599998.0
2007-09-12 15:11:00,109.77,109.79,109.75,109.765,839999994.0
2007-09-12 15:12:00,109.76,109.77,109.74,109.76,998200003.0
2007-09-12 15:13:00,109.745,109.77,109.72,109.75,1281099995.0
2007-09-12 15:14:00,109.74,109.75,109.72,109.73,942300001.0
2007-09-12 15:15:00,109.74,109.78,109.71,109.775,571699998.0
2007-09-12 15:16:00,109.78,109.795,109.765,109.77,586199997.0
2007-09-12 15:17:00,109.76,109.79,109.76,109.77,763099999.0
2007-09-12 15:18:00,109.77,109.78,109.76,109.76,321900005.0
2007-09-12 15:19:00,109.76,109.81,109.76,109.81,907299997.0
2007-09-12 15:20:00,109.81,109.82,109.76,109.775,281899998.0
2007-09-12 15:21:00,109.78,109.805,109.75,109.8,454000000.0
2007-09-12 15:22:00,109.8,109.805,109.78,109.79,335699999.0
2007-09-12 15:23:00,109.8,109.83,109.8,109.82,583600000.0
2007-09-12 15:24:00,109.82,109.88,109.82,109.84,364200002.0
2007-09-12 15:25:00,109.86,109.87,109.835,109.84,558699999.0
2007-09-12 15:26:00,109.84,109.9,109.84,109.865,1225600000.0
2007-09-12 15:27:00,109.865,109.87,109.86,109.86,479499990.0
2007-09-12 15:28:00,109.86,109.87,109.83,109.835,596799990.0
2007-09-12 15:29:00,109.835,109.875,109.835,109.86,399099998.0
2007-09-12 15:30:00,109.86,109.86,109.83,109.84,512700001.0
2007-09-12 15:31:00,109.84,109.85,109.82,109.835,908499990.0
2007-09-12 15:32:00,109.83,109.84,109.74,109.74,752399990.0
2007-09-12 15:33:00,109.74,109.765,109.69,109.7,1068499991.0
2007-09-12 15:34:00,109.69,109.69,109.64,109.685,974499999.0
2007-09-12 15:35:00,109.68,109.73,109.68,109.7,696499995.0
2007-09-12 15:36:00,109.69,109.7,109.65,109.67,1198400002.0
2007-09-12 15:37:00,109.66,109.675,109.65,109.67,1014800012.0
2007-09-12 15:38:00,109.675,109.73,109.655,109.72,521899995.0
2007-09-12 15:39:00,109.72,109.75,109.71,109.72,488400001.0
2007-09-12 15:40:00,109.73,109.74,109.67,109.67,859999998.0
2007-09-12 15:41:00,109.67,109.68,109.61,109.65,1144499993.0
2007-09-12 15:42:00,109.65,109.69,109.58,109.62,1214600003.0
2007-09-12 15:43:00,109.62,109.65,109.595,109.62,1032899996.0
2007-09-12 15:44:00,109.62,109.64,109.61,109.63,612899995.0
2007-09-12 15:45:00,109.63,109.71,109.63,109.69,931799996.0
2007-09-12 15:46:00,109.69,109.72,109.66,109.695,958599996.0
2007-09-12 15:47:00,109.695,109.72,109.67,109.68,707200005.0
2007-09-12 15:48:00,109.69,109.75,109.68,109.73,876399997.0
2007-09-12 15:49:00,109.73,109.79,109.72,109.77,671800001.0
2007-09-12 15:50:00,109.77,109.78,109.74,109.75,1140399984.0
2007-09-12 15:51:00,109.76,109.8,109.74,109.78,1075699994.0
2007-09-12 15:52:00,109.77,109.79,109.75,109.77,693499996.0
2007-09-12 15:53:00,109.77,109.82,109.77,109.8,969799992.0
2007-09-12 15:54:00,109.79,109.8,109.68,109.71,768500002.0
2007-09-12 15:55:00,109.71,109.72,109.67,109.68,1003800001.0
2007-09-12 15:56:00,109.685,109.72,109.685,109.71,612699999.0
2007-09-12 15:57:00,109.72,109.75,109.71,109.75,524100001.0
2007-09-12 15:58:00,109.74,109.78,109.73,109.73,830055455.0
2007-09-12 15:59:00,109.74,109.76,109.715,109.72,592200009.0
2007-09-12 16:00:00,109.71,109.76,109.69,109.76,994700000.0
2007-09-12 16:01:00,109.76,109.76,109.69,109.74,828600003.0
2007-09-12 16:02:00,109.73,109.8,109.73,109.77,624599995.0
2007-09-12 16:03:00,109.77,109.8,109.77,109.79,479800001.0
2007-09-12 16:04:00,109.79,109.79,109.75,109.78,304900001.0
2007-09-12 16:05:00,109.79,109.81,109.78,109.81,405599997.0
2007-09-12 16:06:00,109.805,109.89,109.79,109.89,674100002.0
2007-09-12 16:07:00,109.89,109.92,109.88,109.88,493100005.0
2007-09-12 16:08:00,109.87,109.89,109.86,109.875,149100000.0
2007-09-12 16:09:00,109.87,109.89,109.79,109.84,952000003.0
2007-09-12 16:10:00,109.805,109.88,109.79,109.88,819999994.0
2007-09-12 16:11:00,109.86,109.87,109.84,109.87,323400004.0
2007-09-12 16:12:00,109.87,109.88,109.85,109.86,429699998.0
2007-09-12 16:13:00,109.865,109.89,109.85,109.89,1432699997.0
2007-09-12 16:14:00,109.89,109.93,109.86,109.89,1070500004.0
2007-09-12 16:15:00,109.88,109.89,109.83,109.88,1318899990.0
2007-09-12 16:16:00,109.88,109.92,109.86,109.89,657399996.0
2007-09-12 16:17:00,109.89,109.98,109.88,109.92,1000200011.0
2007-09-12 16:18:00,109.91,110.0,109.9,109.92,1073399991.0
2007-09-12 16:19:00,109.92,109.95,109.91,109.94,397199998.0
2007-09-12 16:20:00,109.94,109.98,109.93,109.98,572400000.0
2007-09-12 16:21:00,109.98,110.03,109.97,110.03,538299992.0
2007-09-12 16:22:00,110.04,110.05,109.97,109.99,606699991.0
2007-09-12 16:23:00,109.98,110.1,109.95,110.1,851000001.0
2007-09-12 16:24:00,110.09,110.16,110.09,110.115,840299999.0
2007-09-12 16:25:00,110.11,110.18,110.1,110.17,755900002.0
2007-09-12 16:26:00,110.17,110.21,110.14,110.16,895199997.0
2007-09-12 16:27:00,110.15,110.2,110.145,110.2,255200002.0
2007-09-12 16:28:00,110.19,110.2,110.1,110.12,926199999.0
2007-09-12 16:29:00,110.12,110.15,110.11,110.11,585599995.0
2007-09-12 16:30:00,110.11,110.12,110.07,110.11,1178499990.0
2007-09-12 16:31:00,110.11,110.18,110.09,110.16,937499999.0
2007-09-12 16:32:00,110.16,110.22,110.16,110.22,1240200007.0
2007-09-12 16:33:00,110.22,110.29,110.22,110.25,1032499997.0
2007-09-12 16:34:00,110.25,110.28,110.21,110.25,573099999.0
2007-09-12 16:35:00,110.25,110.27,110.235,110.25,599399995.0
2007-09-12 16:36:00,110.24,110.27,110.23,110.27,725400003.0
2007-09-12 16:37:00,110.27,110.3,110.265,110.27,1208900016.0
2007-09-12 16:38:00,110.27,110.29,110.25,110.28,697100002.0
2007-09-12 16:39:00,110.27,110.29,110.26,110.28,432200000.0
2007-09-12 16:40:00,110.28,110.28,110.21,110.23,727200006.0
2007-09-12 16:41:00,110.24,110.24,110.17,110.17,836499997.0
2007-09-12 16:42:00,110.17,110.18,110.105,110.13,857699999.0
2007-09-12 16:43:00,110.12,110.14,110.07,110.07,459800000.0
2007-09-12 16:44:00,110.09,110.11,110.05,110.085,577499999.0
2007-09-12 16:45:00,110.09,110.1,110.04,110.05,351400001.0
2007-09-12 16:46:00,110.06,110.07,110.015,110.06,438299998.0
2007-09-12 16:47:00,110.06,110.1,110.05,110.05,542599996.0
2007-09-12 16:48:00,110.04,110.05,110.0,110.05,355299999.0
2007-09-12 16:49:00,110.06,110.07,110.035,110.06,227700000.0
2007-09-12 16:50:00,110.07,110.07,110.02,110.03,522300002.0
2007-09-12 16:51:00,110.01,110.06,110.01,110.03,579600003.0
2007-09-12 16:52:00,110.04,110.1,110.03,110.08,438099998.0
2007-09-12 16:53:00,110.08,110.08,110.02,110.05,876800001.0
2007-09-12 16:54:00,110.06,110.09,110.04,110.07,520599995.0
2007-09-12 16:55:00,110.06,110.12,110.03,110.045,1015499983.0
2007-09-12 16:56:00,110.04,110.12,110.04,110.12,414500002.0
2007-09-12 16:57:00,110.11,110.11,110.0,110.03,595500004.0
2007-09-12 16:58:00,110.03,110.06,110.01,110.01,654900003.0
2007-09-12 16:59:00,110.01,110.06,110.01,110.03,468800000.0
2007-09-12 17:00:00,110.03,110.05,109.99,110.0,539200000.0
2007-09-12 17:01:00,109.98,110.0,109.925,109.96,749299990.0
2007-09-12 17:02:00,109.96,109.97,109.92,109.94,386899999.0
2007-09-12 17:03:00,109.95,109.95,109.91,109.94,302600005.0
2007-09-12 17:04:00,109.95,109.97,109.93,109.94,593700007.0
2007-09-12 17:05:00,109.94,109.97,109.91,109.97,747500006.0
2007-09-12 17:06:00,109.96,110.01,109.96,110.01,85500001.0
2007-09-12 17:07:00,110.0,110.03,109.98,110.01,331799998.0
2007-09-12 17:08:00,110.0,110.0,109.96,109.97,179400002.0
2007-09-12 17:09:00,109.97,109.98,109.94,109.96,333200003.0
2007-09-12 17:10:00,109.96,109.98,109.95,109.96,272699996.0
2007-09-12 17:11:00,109.96,110.01,109.95,109.97,551300003.0
2007-09-12 17:12:00,109.97,110.01,109.95,109.99,368499996.0
2007-09-12 17:13:00,109.99,110.02,109.98,109.98,476600003.0
2007-09-12 17:14:00,109.99,110.04,109.97,110.03,654900002.0
2007-09-12 17:15:00,110.03,110.13,110.03,110.12,725100005.0
2007-09-12 17:16:00,110.13,110.19,110.11,110.19,772600004.0
2007-09-12 17:17:00,110.19,110.19,110.12,110.16,657600001.0
2007-09-12 17:18:00,110.145,110.17,110.13,110.16,579000006.0
2007-09-12 17:19:00,110.16,110.16,110.1,110.12,540800002.0
2007-09-12 17:20:00,110.12,110.13,110.1,110.13,791500000.0
2007-09-12 17:21:00,110.14,110.16,110.06,110.07,1011799993.0
2007-09-12 17:22:00,110.07,110.1,110.05,110.09,717299996.0
2007-09-12 17:23:00,110.09,110.14,110.08,110.11,926899990.0
2007-09-12 17:24:00,110.12,110.13,110.085,110.09,739899992.0
2007-09-12 17:25:00,110.095,110.12,110.08,110.09,324400002.0
2007-09-12 17:26:00,110.09,110.11,110.07,110.09,683999999.0
2007-09-12 17:27:00,110.09,110.11,110.02,110.06,632500000.0
2007-09-12 17:28:00,110.06,110.07,110.03,110.06,948899995.0
2007-09-12 17:29:00,110.045,110.05,110.01,110.03,766299998.0
2007-09-12 17:30:00,110.03,110.07,110.03,110.04,676100003.0
2007-09-12 17:31:00,110.04,110.07,110.01,110.02,930699997.0
2007-09-12 17:32:00,110.02,110.05,110.01,110.04,544899988.0
2007-09-12 17:33:00,110.04,110.08,110.04,110.08,775299996.0
2007-09-12 17:34:00,110.08,110.1,110.06,110.07,569099999.0
2007-09-12 17:35:00,110.08,110.12,110.05,110.07,625300008.0
2007-09-12 17:36:00,110.09,110.15,110.08,110.15,697800003.0
2007-09-12 17:37:00,110.15,110.15,110.115,110.13,487699996.0
2007-09-12 17:38:00,110.12,110.12,110.08,110.11,538200000.0
2007-09-12 17:39:00,110.12,110.13,110.09,110.09,602199996.0
2007-09-12 17:40:00,110.09,110.11,110.08,110.09,394800000.0
2007-09-12 17:41:00,110.09,110.12,110.08,110.11,387900000.0
2007-09-12 17:42:00,110.105,110.12,110.07,110.07,870299990.0
2007-09-12 17:43:00,110.07,110.1,110.04,110.1,575000000.0
2007-09-12 17:44:00,110.1,110.1,110.06,110.07,189000002.0
2007-09-12 17:45:00,110.06,110.11,110.06,110.09,218900000.0
2007-09-12 17:46:00,110.09,110.12,110.08,110.12,843099998.0
2007-09-12 17:47:00,110.12,110.12,110.09,110.1,152599999.0
2007-09-12 17:48:00,110.1,110.13,110.08,110.12,380399996.0
2007-09-12 17:49:00,110.12,110.13,110.09,110.13,188200000.0
2007-09-12 17:50:00,110.13,110.16,110.12,110.125,747800001.0
2007-09-12 17:51:00,110.125,110.13,110.09,110.1,230100002.0
2007-09-12 17:52:00,110.1,110.13,110.075,110.13,364200001.0
2007-09-12 17:53:00,110.13,110.14,110.1,110.12,243700000.0
2007-09-12 17:54:00,110.12,110.17,110.11,110.17,1073300016.0
2007-09-12 17:55:00,110.17,110.2,110.16,110.19,959100001.0
2007-09-12 17:56:00,110.19,110.19,110.16,110.17,275400002.0
2007-09-12 17:57:00,110.17,110.19,110.14,110.14,573600006.0
2007-09-12 17:58:00,110.14,110.14,110.11,110.12,518599999.0
2007-09-12 17:59:00,110.12,110.15,110.11,110.14,533899997.0
2007-09-12 18:00:00,110.13,110.16,110.13,110.14,605199993.0
2007-09-12 18:01:00,110.14,110.17,110.14,110.17,137400001.0
2007-09-12 18:02:00,110.17,110.23,110.15,110.2,565900001.0
2007-09-12 18:03:00,110.2,110.24,110.2,110.2,466999998.0
2007-09-12 18:04:00,110.21,110.22,110.2,110.21,290200000.0
2007-09-12 18:05:00,110.2,110.21,110.17,110.19,811199996.0
2007-09-12 18:06:00,110.19,110.19,110.16,110.16,272699995.0
2007-09-12 18:07:00,110.165,110.17,110.11,110.12,850500000.0
2007-09-12 18:08:00,110.12,110.16,110.09,110.12,821199990.0
2007-09-12 18:09:00,110.115,110.15,110.115,110.14,407599995.0
2007-09-12 18:10:00,110.14,110.17,110.12,110.16,542599993.0
2007-09-12 18:11:00,110.16,110.16,110.13,110.14,613499995.0
2007-09-12 18:12:00,110.14,110.15,110.14,110.14,113999997.0
2007-09-12 18:13:00,110.14,110.18,110.13,110.18,529299994.0
2007-09-12 18:14:00,110.18,110.19,110.14,110.17,764099991.0
2007-09-12 18:15:00,110.17,110.18,110.16,110.165,545199993.0
2007-09-12 18:16:00,110.17,110.18,110.13,110.14,208599999.0
2007-09-12 18:17:00,110.14,110.15,110.14,110.15,85600000.0
2007-09-12 18:18:00,110.16,110.16,110.11,110.12,219099999.0
2007-09-12 18:19:00,110.12,110.13,110.1,110.12,592700007.0
2007-09-12 18:20:00,110.11,110.12,110.05,110.08,697800002.0
2007-09-12 18:21:00,110.08,110.11,110.06,110.1,992699983.0
2007-09-12 18:22:00,110.1,110.11,110.075,110.09,453600000.0
2007-09-12 18:23:00,110.08,110.08,110.055,110.06,431099993.0
2007-09-12 18:24:00,110.05,110.07,110.04,110.06,81400000.0
2007-09-12 18:25:00,110.06,110.07,110.04,110.06,218300001.0
2007-09-12 18:26:00,110.06,110.07,110.06,110.07,154800000.0
2007-09-12 18:27:00,110.06,110.06,110.03,110.03,308799997.0
2007-09-12 18:28:00,110.025,110.03,109.985,110.01,384199997.0
2007-09-12 18:29:00,110.01,110.06,110.01,110.06,532499991.0
2007-09-12 18:30:00,110.06,110.12,110.06,110.09,558199997.0
2007-09-12 18:31:00,110.1,110.1,110.05,110.06,554399994.0
2007-09-12 18:32:00,110.055,110.07,110.045,110.045,203199999.0
2007-09-12 18:33:00,110.05,110.08,110.045,110.08,352199998.0
2007-09-12 18:34:00,110.09,110.09,110.07,110.08,223499996.0
2007-09-12 18:35:00,110.08,110.09,110.04,110.06,560899997.0
2007-09-12 18:36:00,110.06,110.12,110.06,110.115,264000000.0
2007-09-12 18:37:00,110.13,110.13,110.11,110.13,122399999.0
2007-09-12 18:38:00,110.13,110.14,110.11,110.12,486499995.0
2007-09-12 18:39:00,110.12,110.13,110.12,110.13,201999994.0
2007-09-12 18:40:00,110.13,110.13,110.1,110.1,312599994.0
2007-09-12 18:41:00,110.1,110.1,110.08,110.1,176199999.0
2007-09-12 18:42:00,110.1,110.1,110.08,110.09,65000000.0
2007-09-12 18:43:00,110.09,110.11,110.045,110.085,531799999.0
2007-09-12 18:44:00,110.1,110.11,110.07,110.105,677300001.0
2007-09-12 18:45:00,110.12,110.12,110.105,110.105,189599997.0
2007-09-12 18:46:00,110.11,110.13,110.11,110.12,410499994.0
2007-09-12 18:47:00,110.12,110.16,110.095,110.16,402699997.0
2007-09-12 18:48:00,110.16,110.18,110.16,110.17,305899997.0
2007-09-12 18:49:00,110.17,110.19,110.14,110.14,156299999.0
2007-09-12 18:50:00,110.14,110.17,110.13,110.155,325899998.0
2007-09-12 18:51:00,110.15,110.17,110.15,110.16,113900000.0
2007-09-12 18:52:00,110.16,110.18,110.14,110.17,666599995.0
2007-09-12 18:53:00,110.16,110.17,110.13,110.13,291200002.0
2007-09-12 18:54:00,110.13,110.14,110.12,110.14,439300000.0
2007-09-12 18:55:00,110.13,110.13,110.085,110.12,495599999.0
2007-09-12 18:56:00,110.11,110.12,110.08,110.1,280999994.0
2007-09-12 18:57:00,110.1,110.12,110.1,110.115,325199995.0
2007-09-12 18:58:00,110.11,110.13,110.11,110.11,330799997.0
2007-09-12 18:59:00,110.11,110.12,110.1,110.12,136099997.0
2007-09-12 19:00:00,110.11,110.11,110.07,110.07,231500000.0
2007-09-12 19:01:00,110.07,110.105,110.07,110.1,458299997.0
2007-09-12 19:02:00,110.1,110.11,110.075,110.08,121699999.0
2007-09-12 19:03:00,110.08,110.09,110.07,110.08,335399996.0
2007-09-12 19:04:00,110.08,110.09,110.07,110.07,349399992.0
2007-09-12 19:05:00,110.08,110.08,110.02,110.02,367199997.0
2007-09-12 19:06:00,110.02,110.02,109.99,110.0,658199997.0
2007-09-12 19:07:00,110.0,110.0,109.94,109.95,537999991.0
2007-09-12 19:08:00,109.96,109.98,109.94,109.98,354800000.0
2007-09-12 19:09:00,109.97,109.99,109.96,109.98,203599999.0
2007-09-12 19:10:00,109.98,109.99,109.97,109.98,183800003.0
2007-09-12 19:11:00,109.99,110.02,109.98,110.02,213799999.0
2007-09-12 19:12:00,110.02,110.03,110.01,110.01,260899998.0
2007-09-12 19:13:00,110.04,110.05,110.02,110.025,343399996.0
2007-09-12 19:14:00,110.03,110.04,110.01,110.03,636899999.0
2007-09-12 19:15:00,110.03,110.07,110.02,110.05,339199996.0
2007-09-12 19:16:00,110.05,110.05,110.03,110.04,252800000.0
2007-09-12 19:17:00,110.05,110.05,110.04,110.04,189399998.0
2007-09-12 19:18:00,110.04,110.04,110.025,110.03,54100000.0
2007-09-12 19:19:00,110.04,110.04,110.01,110.02,515299994.0
2007-09-12 19:20:00,110.01,110.03,110.0,110.01,379599997.0
2007-09-12 19:21:00,110.01,110.03,110.01,110.02,69299999.0
2007-09-12 19:22:00,110.02,110.04,110.02,110.04,84999997.0
2007-09-12 19:23:00,110.03,110.05,110.03,110.03,77099998.0
2007-09-12 19:24:00,110.03,110.03,110.01,110.03,277200001.0
2007-09-12 19:25:00,110.03,110.04,110.02,110.03,183899998.0
2007-09-12 19:26:00,110.02,110.04,110.01,110.03,278299993.0
2007-09-12 19:27:00,110.04,110.06,110.035,110.05,238899998.0
2007-09-12 19:28:00,110.06,110.06,110.02,110.02,188399995.0
2007-09-12 19:29:00,110.02,110.03,110.02,110.03,213999994.0
2007-09-12 19:30:00,110.03,110.04,110.01,110.01,310399992.0
2007-09-12 19:31:00,110.015,110.03,110.01,110.025,234699994.0
2007-09-12 19:32:00,110.03,110.05,110.01,110.02,419199994.0
2007-09-12 19:33:00,110.02,110.06,110.02,110.04,156600000.0
2007-09-12 19:34:00,110.04,110.05,110.03,110.03,199600000.0
2007-09-12 19:35:00,110.03,110.03,110.02,110.03,334499991.0
2007-09-12 19:36:00,110.03,110.06,110.03,110.05,461499989.0
2007-09-12 19:37:00,110.05,110.08,110.05,110.06,330799994.0
2007-09-12 19:38:00,110.06,110.1,110.06,110.08,285699998.0
2007-09-12 19:39:00,110.08,110.11,110.07,110.11,139899998.0
2007-09-12 19:40:00,110.11,110.12,110.06,110.065,302800000.0
2007-09-12 19:41:00,110.065,110.12,110.05,110.1,341499995.0
2007-09-12 19:42:00,110.12,110.12,110.08,110.12,405900003.0
2007-09-12 19:43:00,110.11,110.13,110.095,110.12,224899998.0
2007-09-12 19:44:00,110.12,110.13,110.11,110.11,311999997.0
2007-09-12 19:45:00,110.09,110.1,110.065,110.07,296700001.0
2007-09-12 19:46:00,110.07,110.11,110.07,110.11,154000003.0
2007-09-12 19:47:00,110.1,110.12,110.09,110.11,542499992.0
2007-09-12 19:48:00,110.11,110.12,110.1,110.1,599499989.0
2007-09-12 19:49:00,110.11,110.15,110.1,110.13,234400000.0
2007-09-12 19:50:00,110.13,110.15,110.1,110.11,746199997.0
2007-09-12 19:51:00,110.105,110.12,110.08,110.1,246900000.0
2007-09-12 19:52:00,110.1,110.15,110.095,110.11,196499999.0
2007-09-12 19:53:00,110.12,110.14,110.115,110.12,293300003.0
2007-09-12 19:54:00,110.135,110.14,110.11,110.11,248300000.0
2007-09-12 19:55:00,110.11,110.15,110.105,110.14,352400000.0
2007-09-12 19:56:00,110.125,110.14,110.11,110.14,128000000.0
2007-09-12 19:57:00,110.14,110.14,110.11,110.11,53099999.0
2007-09-12 19:58:00,110.12,110.19,110.11,110.17,315199997.0
2007-09-12 19:59:00,110.18,110.18,110.14,110.17,392499995.0
2007-09-12 20:00:00,110.17,110.2,110.16,110.2,455699997.0
2007-09-12 20:01:00,110.2,110.21,110.18,110.19,254699996.0
2007-09-12 20:02:00,110.2,110.2,110.18,110.19,213099996.0
2007-09-12 20:03:00,110.19,110.2,110.17,110.19,364199996.0
2007-09-12 20:04:00,110.18,110.21,110.18,110.185,373299996.0
2007-09-12 20:05:00,110.185,110.185,110.14,110.14,291499996.0
2007-09-12 20:06:00,110.15,110.15,110.15,110.15,4800000.0
2007-09-12 20:07:00,110.15,110.18,110.15,110.155,79999999.0
2007-09-12 20:08:00,110.15,110.16,110.13,110.15,580900003.0
2007-09-12 20:09:00,110.16,110.21,110.155,110.2,461099995.0
2007-09-12 20:10:00,110.2,110.2,110.16,110.17,1036599992.0
2007-09-12 20:11:00,110.16,110.18,110.125,110.16,623299995.0
2007-09-12 20:12:00,110.16,110.17,110.16,110.17,58800000.0
2007-09-12 20:13:00,110.17,110.22,110.17,110.22,659699995.0
2007-09-12 20:14:00,110.21,110.23,110.19,110.21,622399998.0
2007-09-12 20:15:00,110.21,110.24,110.21,110.22,186700000.0
2007-09-12 20:16:00,110.22,110.23,110.19,110.19,199899997.0
2007-09-12 20:17:00,110.19,110.19,110.14,110.14,324099998.0
2007-09-12 20:18:00,110.15,110.16,110.12,110.15,885499992.0
2007-09-12 20:19:00,110.15,110.18,110.13,110.15,319600000.0
2007-09-12 20:20:00,110.16,110.21,110.135,110.15,723099988.0
2007-09-12 20:21:00,110.15,110.19,110.14,110.18,162299997.0
2007-09-12 20:22:00,110.17,110.19,110.155,110.19,234700001.0
2007-09-12 20:23:00,110.19,110.19,110.16,110.18,267299998.0
2007-09-12 20:24:00,110.18,110.19,110.18,110.19,75799999.0
2007-09-12 20:25:00,110.185,110.2,110.17,110.18,133000000.0
2007-09-12 20:26:00,110.175,110.2,110.175,110.19,159999998.0
2007-09-12 20:27:00,110.19,110.19,110.14,110.15,220900001.0
2007-09-12 20:28:00,110.15,110.15,110.135,110.14,167799999.0
2007-09-12 20:29:00,110.14,110.14,110.13,110.14,46200000.0
2007-09-12 20:30:00,110.13,110.15,110.12,110.15,155300000.0
2007-09-12 20:31:00,110.14,110.17,110.14,110.155,53400000.0
2007-09-12 20:32:00,110.16,110.17,110.14,110.17,151999997.0
2007-09-12 20:33:00,110.18,110.18,110.14,110.15,102199999.0
2007-09-12 20:34:00,110.16,110.19,110.15,110.19,321299992.0
2007-09-12 20:35:00,110.19,110.2,110.17,110.17,261499993.0
2007-09-12 20:36:00,110.19,110.19,110.16,110.17,779899998.0
2007-09-12 20:37:00,110.17,110.175,110.15,110.155,230499996.0
2007-09-12 20:38:00,110.16,110.175,110.13,110.135,894099989.0
2007-09-12 20:39:00,110.135,110.15,110.135,110.15,105500000.0
2007-09-12 20:40:00,110.15,110.16,110.12,110.125,237299997.0
2007-09-12 20:41:00,110.125,110.15,110.125,110.14,402799997.0
2007-09-12 20:42:00,110.14,110.15,110.13,110.14,507099986.0
2007-09-12 20:43:00,110.135,110.14,110.135,110.14,28400000.0
2007-09-12 20:44:00,110.14,110.14,110.11,110.135,1119099976.0
2007-09-12 20:45:00,110.135,110.15,110.11,110.125,802699987.0
2007-09-12 20:46:00,110.125,110.165,110.095,110.15,1269799980.0
2007-09-12 20:47:00,110.16,110.19,110.145,110.19,473199995.0
2007-09-12 20:48:00,110.18,110.19,110.16,110.18,821699982.0
2007-09-12 20:49:00,110.17,110.2,110.17,110.2,400399992.0
2007-09-12 20:50:00,110.2,110.225,110.19,110.21,627499995.0
2007-09-12 20:51:00,110.21,110.23,110.19,110.23,366399992.0
2007-09-12 20:52:00,110.22,110.23,110.21,110.22,1225099971.0
2007-09-12 20:53:00,110.23,110.23,110.2,110.21,249199998.0
2007-09-12 20:54:00,110.21,110.21,110.19,110.21,255299998.0
2007-09-12 20:55:00,110.21,110.22,110.2,110.22,113000001.0
2007-09-12 20:56:00,110.22,110.24,110.22,110.24,364899994.0
2007-09-12 20:57:00,110.24,110.25,110.23,110.23,77200000.0
2007-09-12 20:58:00,110.23,110.24,110.23,110.24,177099999.0
2007-09-12 20:59:00,110.24,110.25,110.22,110.24,355899998.0
2007-09-12 21:00:00,110.24,110.26,110.23,110.24,459399997.0
2007-09-12 21:01:00,110.24,110.25,110.21,110.22,108700003.0
2007-09-12 21:02:00,110.23,110.24,110.22,110.24,152200000.0
2007-09-12 21:03:00,110.24,110.25,110.23,110.23,148900000.0
2007-09-12 21:04:00,110.22,110.22,110.2,110.21,178400002.0
2007-09-12 21:05:00,110.21,110.21,110.2,110.2,17600000.0
2007-09-12 21:06:00,110.2,110.21,110.18,110.21,100200000.0
2007-09-12 21:07:00,110.21,110.21,110.17,110.17,322600003.0
2007-09-12 21:08:00,110.17,110.19,110.17,110.18,123800002.0
2007-09-12 21:09:00,110.18,110.19,110.14,110.14,327900005.0
2007-09-12 21:10:00,110.135,110.16,110.12,110.15,260500002.0
2007-09-12 21:11:00,110.145,110.17,110.13,110.14,454200004.0
2007-09-12 21:12:00,110.135,110.15,110.11,110.15,420700006.0
2007-09-12 21:13:00,110.135,110.135,110.1,110.13,449500007.0
2007-09-12 21:14:00,110.13,110.14,110.11,110.125,247300000.0
2007-09-12 21:15:00,110.13,110.13,110.1,110.11,338500001.0
2007-09-12 21:16:00,110.1,110.11,110.09,110.11,137500001.0
2007-09-12 21:17:00,110.1,110.12,110.08,110.12,182700000.0
2007-09-12 21:18:00,110.12,110.16,110.12,110.16,193000000.0
2007-09-12 21:19:00,110.15,110.18,110.15,110.17,96300000.0
2007-09-12 21:20:00,110.17,110.19,110.17,110.18,185800000.0
2007-09-12 21:21:00,110.18,110.18,110.16,110.18,55400001.0
2007-09-12 21:22:00,110.17,110.17,110.14,110.16,132200000.0
2007-09-12 21:23:00,110.16,110.16,110.13,110.15,234000005.0
2007-09-12 21:24:00,110.15,110.16,110.145,110.16,32400000.0
2007-09-12 21:25:00,110.16,110.19,110.16,110.17,180200000.0
2007-09-12 21:26:00,110.17,110.2,110.17,110.17,101900000.0
2007-09-12 21:27:00,110.17,110.18,110.16,110.17,42800000.0
2007-09-12 21:28:00,110.17,110.17,110.15,110.15,108200000.0
2007-09-12 21:29:00,110.16,110.16,110.14,110.14,163500000.0
2007-09-12 21:30:00,110.14,110.16,110.14,110.15,167200000.0
2007-09-12 21:31:00,110.15,110.15,110.13,110.14,169200000.0
2007-09-12 21:32:00,110.16,110.16,110.14,110.16,27900000.0
2007-09-12 21:33:00,110.14,110.16,110.14,110.16,30900000.0
2007-09-12 21:34:00,110.17,110.18,110.14,110.14,153700001.0
2007-09-12 21:35:00,110.17,110.18,110.15,110.17,75400000.0
2007-09-12 21:36:00,110.15,110.16,110.12,110.13,315200000.0
2007-09-12 21:37:00,110.135,110.15,110.135,110.15,22800000.0
2007-09-12 21:38:00,110.14,110.16,110.13,110.13,300900007.0
2007-09-12 21:39:00,110.14,110.15,110.13,110.15,71200000.0
2007-09-12 21:40:00,110.15,110.175,110.135,110.17,435500009.0
2007-09-12 21:41:00,110.17,110.17,110.16,110.16,114700000.0
2007-09-12 21:42:00,110.16,110.18,110.16,110.17,127600001.0
2007-09-12 21:43:00,110.17,110.2,110.17,110.19,138000000.0
2007-09-12 21:44:00,110.18,110.19,110.18,110.185,56600000.0
2007-09-12 21:45:00,110.18,110.21,110.18,110.2,115900000.0
2007-09-12 21:46:00,110.2,110.21,110.18,110.18,104900001.0
2007-09-12 21:47:00,110.2,110.22,110.19,110.21,189000000.0
2007-09-12 21:48:00,110.21,110.22,110.19,110.21,303900002.0
2007-09-12 21:49:00,110.21,110.21,110.19,110.2,46400000.0
2007-09-12 21:50:00,110.2,110.21,110.19,110.21,162000002.0
2007-09-12 21:51:00,110.21,110.21,110.2,110.21,124700000.0
2007-09-12 21:52:00,110.21,110.21,110.195,110.195,47600000.0
2007-09-12 21:53:00,110.195,110.195,110.18,110.185,175500004.0
2007-09-12 21:54:00,110.185,110.19,110.18,110.19,127700001.0
2007-09-12 21:55:00,110.2,110.2,110.18,110.18,155200000.0
2007-09-12 21:56:00,110.17,110.18,110.16,110.17,156100001.0
2007-09-12 21:57:00,110.17,110.19,110.16,110.19,101500000.0
2007-09-12 21:58:00,110.18,110.19,110.18,110.19,113100000.0
2007-09-12 21:59:00,110.19,110.19,110.19,110.19,33200000.0
2007-09-12 22:00:00,110.19,110.21,110.19,110.2,123699999.0
2007-09-12 22:01:00,110.2,110.2,110.19,110.2,54700000.0
2007-09-12 22:02:00,110.2,110.21,110.195,110.2,90400000.0
2007-09-12 22:03:00,110.2,110.2,110.18,110.19,82800000.0
2007-09-12 22:04:00,110.2,110.2,110.165,110.17,72000000.0
2007-09-12 22:05:00,110.18,110.19,110.16,110.19,59100000.0
2007-09-12 22:06:00,110.19,110.19,110.17,110.18,75200000.0
2007-09-12 22:07:00,110.17,110.19,110.17,110.18,124900001.0
2007-09-12 22:08:00,110.18,110.2,110.18,110.19,64400000.0
2007-09-12 22:09:00,110.19,110.195,110.19,110.19,138400000.0
2007-09-12 22:10:00,110.2,110.2,110.2,110.2,16000000.0
2007-09-12 22:11:00,110.2,110.2,110.19,110.2,150100000.0
2007-09-12 22:12:00,110.2,110.22,110.18,110.22,329499998.0
2007-09-12 22:13:00,110.23,110.23,110.195,110.2,88400001.0
2007-09-12 22:14:00,110.21,110.22,110.2,110.21,33600000.0
2007-09-12 22:15:00,110.22,110.22,110.195,110.21,38800000.0
2007-09-12 22:17:00,110.195,110.22,110.19,110.2,56400000.0
2007-09-12 22:18:00,110.2,110.22,110.19,110.21,202700000.0
2007-09-12 22:19:00,110.21,110.21,110.18,110.2,207599998.0
2007-09-12 22:20:00,110.19,110.21,110.18,110.2,69399999.0
2007-09-12 22:21:00,110.19,110.2,110.19,110.2,10400000.0
2007-09-12 22:22:00,110.2,110.22,110.19,110.22,56899999.0
2007-09-12 22:23:00,110.22,110.22,110.18,110.18,109199997.0
2007-09-12 22:24:00,110.18,110.19,110.18,110.19,16800000.0
2007-09-12 22:25:00,110.19,110.19,110.17,110.17,128699997.0
2007-09-12 22:26:00,110.17,110.17,110.15,110.15,122400000.0
2007-09-12 22:27:00,110.15,110.17,110.14,110.16,140100000.0
2007-09-12 22:28:00,110.16,110.17,110.15,110.15,208400000.0
2007-09-12 22:29:00,110.15,110.16,110.15,110.16,93600000.0
2007-09-12 22:30:00,110.17,110.18,110.16,110.16,238499994.0
2007-09-12 22:31:00,110.17,110.18,110.16,110.17,96099999.0
2007-09-12 22:32:00,110.18,110.185,110.16,110.185,105500001.0
2007-09-12 22:33:00,110.18,110.19,110.17,110.18,63499998.0
2007-09-12 22:34:00,110.18,110.18,110.15,110.18,164299999.0
2007-09-12 22:35:00,110.17,110.17,110.145,110.145,34900000.0
2007-09-12 22:36:00,110.14,110.17,110.14,110.17,77799999.0
2007-09-12 22:37:00,110.17,110.17,110.16,110.16,67499997.0
2007-09-12 22:38:00,110.16,110.18,110.16,110.16,159799995.0
2007-09-12 22:39:00,110.17,110.19,110.17,110.19,52900000.0
2007-09-12 22:40:00,110.19,110.19,110.18,110.18,20899999.0
2007-09-12 22:41:00,110.205,110.22,110.205,110.21,47600000.0
2007-09-12 22:42:00,110.21,110.21,110.18,110.18,42000000.0
2007-09-12 22:43:00,110.18,110.2,110.17,110.17,99200000.0
2007-09-12 22:44:00,110.17,110.19,110.15,110.19,124700000.0
2007-09-12 22:45:00,110.19,110.19,110.17,110.17,101999999.0
2007-09-12 22:46:00,110.17,110.17,110.17,110.17,2800000.0
2007-09-12 22:47:00,110.18,110.19,110.16,110.19,44599999.0
2007-09-12 22:48:00,110.19,110.22,110.18,110.21,85600000.0
2007-09-12 22:49:00,110.21,110.22,110.185,110.19,54100000.0
2007-09-12 22:50:00,110.19,110.2,110.185,110.19,23200000.0
2007-09-12 22:51:00,110.185,110.24,110.185,110.24,90500000.0
2007-09-12 22:52:00,110.24,110.24,110.24,110.24,4800000.0
2007-09-12 22:53:00,110.24,110.24,110.23,110.23,11200000.0
2007-09-12 22:54:00,110.23,110.23,110.22,110.22,9200000.0
2007-09-12 22:55:00,110.22,110.22,110.22,110.22,6400000.0
2007-09-12 22:56:00,110.22,110.22,110.19,110.19,56400000.0
2007-09-12 22:57:00,110.19,110.19,110.165,110.175,76400000.0
2007-09-12 22:58:00,110.175,110.2,110.165,110.165,185499996.0
2007-09-12 22:59:00,110.18,110.2,110.155,110.155,96000000.0
2007-09-12 23:00:00,110.115,110.125,110.075,110.12,203700000.0
2007-09-12 23:01:00,110.08,110.15,110.08,110.11,80900000.0
2007-09-12 23:02:00,110.1,110.11,110.1,110.1,27500000.0
2007-09-12 23:03:00,110.09,110.1,110.09,110.09,64800000.0
2007-09-12 23:04:00,110.1,110.11,110.09,110.09,40500000.0
2007-09-12 23:05:00,110.09,110.09,110.01,110.06,32400000.0
2007-09-12 23:06:00,110.07,110.07,110.05,110.06,24300000.0
2007-09-12 23:07:00,110.07,110.08,110.07,110.08,24300000.0
2007-09-12 23:08:00,110.09,110.11,110.065,110.08,69500000.0
2007-09-12 23:09:00,110.08,110.08,110.03,110.035,56600000.0
2007-09-12 23:10:00,110.015,110.06,110.015,110.04,59000000.0
2007-09-12 23:11:00,110.04,110.05,110.02,110.04,24600000.0
2007-09-12 23:12:00,110.02,110.02,109.995,110.02,36800000.0
2007-09-12 23:13:00,110.02,110.02,110.01,110.01,18600000.0
2007-09-12 23:14:00,109.995,110.02,109.995,110.01,39500000.0
2007-09-12 23:16:00,110.02,110.025,110.02,110.025,15300000.0
2007-09-12 23:17:00,110.02,110.02,110.01,110.02,73500000.0
2007-09-12 23:18:00,110.01,110.05,110.01,110.05,236700000.0
2007-09-12 23:19:00,110.06,110.07,110.025,110.07,263100000.0
2007-09-12 23:20:00,110.06,110.1,110.06,110.07,162300000.0
2007-09-12 23:21:00,110.07,110.08,110.02,110.055,67800000.0
2007-09-12 23:22:00,110.055,110.07,110.05,110.07,26400000.0
2007-09-12 23:23:00,110.04,110.07,110.04,110.05,42600000.0
2007-09-12 23:24:00,110.05,110.05,110.05,110.05,8100000.0
2007-09-12 23:25:00,110.06,110.07,110.04,110.06,92700000.0
2007-09-12 23:26:00,110.015,110.055,110.015,110.045,39300000.0
2007-09-12 23:27:00,110.04,110.04,110.035,110.035,28800000.0
2007-09-12 23:28:00,110.03,110.04,110.03,110.04,28800000.0
2007-09-12 23:29:00,110.04,110.045,110.04,110.04,55800000.0
2007-09-12 23:30:00,110.04,110.04,110.02,110.03,69300000.0
2007-09-12 23:31:00,110.025,110.025,110.025,110.025,6000000.0
2007-09-12 23:32:00,110.01,110.03,110.0,110.03,35400000.0
2007-09-12 23:33:00,110.01,110.04,110.0,110.04,122400000.0
2007-09-12 23:34:00,110.04,110.06,110.02,110.02,68600000.0
2007-09-12 23:35:00,110.05,110.07,110.025,110.065,83000000.0
2007-09-12 23:36:00,110.06,110.065,110.04,110.055,67800000.0
2007-09-12 23:37:00,110.06,110.07,110.04,110.065,77400000.0
2007-09-12 23:38:00,110.065,110.065,110.04,110.06,68300000.0
2007-09-12 23:39:00,110.06,110.09,110.04,110.085,74500000.0
2007-09-12 23:40:00,110.085,110.085,110.085,110.085,6000000.0
2007-09-12 23:41:00,110.09,110.09,110.07,110.09,70800000.0
2007-09-12 23:42:00,110.09,110.11,110.08,110.1,127500000.0
2007-09-12 23:43:00,110.1,110.11,110.09,110.11,128600000.0
2007-09-12 23:44:00,110.11,110.12,110.1,110.12,120900000.0
2007-09-12 23:45:00,110.12,110.12,110.12,110.12,7200000.0
2007-09-12 23:46:00,110.12,110.135,110.12,110.135,22500000.0
2007-09-12 23:47:00,110.13,110.13,110.11,110.11,55500000.0
2007-09-12 23:48:00,110.11,110.115,110.11,110.11,40500000.0
2007-09-12 23:49:00,110.11,110.11,110.1,110.1,27300000.0
2007-09-12 23:50:00,110.09,110.11,110.09,110.11,36600000.0
2007-09-12 23:52:00,110.09,110.11,110.09,110.1,34100000.0
2007-09-12 23:53:00,110.11,110.115,110.1,110.105,69000000.0
2007-09-12 23:54:00,110.1,110.1,110.09,110.09,37800000.0
2007-09-12 23:55:00,110.1,110.1,110.09,110.09,28500000.0
2007-09-12 23:56:00,110.09,110.09,110.07,110.09,72300000.0
2007-09-12 23:57:00,110.08,110.09,110.08,110.09,14100000.0
2007-09-12 23:58:00,110.07,110.08,110.07,110.08,46500000.0
2007-09-12 23:59:00,110.07,110.09,110.07,110.08,70800000.0
2007-09-13 00:01:00,110.07,110.09,110.07,110.09,10500000.0
2007-09-13 00:02:00,110.095,110.11,110.07,110.09,93400000.0
2007-09-13 00:03:00,110.1,110.1,110.08,110.08,9300000.0
2007-09-13 00:04:00,110.1,110.1,110.085,110.09,38400000.0
2007-09-13 00:05:00,110.1,110.1,110.095,110.1,36000000.0
2007-09-13 00:06:00,110.095,110.095,110.08,110.09,21300000.0
2007-09-13 00:08:00,110.08,110.08,110.08,110.08,33300000.0
2007-09-13 00:09:00,110.08,110.08,110.06,110.06,95300000.0
2007-09-13 00:10:00,110.05,110.07,110.05,110.07,53500000.0
2007-09-13 00:11:00,110.065,110.08,110.06,110.08,101600000.0
2007-09-13 00:12:00,110.08,110.08,110.065,110.065,38200000.0
2007-09-13 00:13:00,110.07,110.1,110.07,110.095,186500000.0
2007-09-13 00:14:00,110.095,110.095,110.095,110.095,12000000.0
2007-09-13 00:16:00,110.09,110.09,110.09,110.09,50300000.0
2007-09-13 00:17:00,110.09,110.09,110.09,110.09,9300000.0
2007-09-13 00:20:00,110.09,110.09,110.08,110.08,43400000.0
2007-09-13 00:21:00,110.08,110.11,110.06,110.1,189300000.0
2007-09-13 00:22:00,110.1,110.12,110.1,110.12,90400000.0
2007-09-13 00:23:00,110.11,110.12,110.1,110.11,91800001.0
2007-09-13 00:24:00,110.12,110.13,110.12,110.13,25900000.0
2007-09-13 00:25:00,110.12,110.12,110.12,110.12,20200000.0
2007-09-13 00:31:00,110.1,110.1,110.07,110.07,12100000.0
2007-09-13 00:32:00,110.05,110.08,110.025,110.025,177500000.0
2007-09-13 00:33:00,110.04,110.05,110.03,110.04,71000000.0
2007-09-13 00:34:00,110.05,110.08,110.04,110.06,180400000.0
2007-09-13 00:35:00,110.09,110.095,110.07,110.095,35500000.0
2007-09-13 00:36:00,110.08,110.09,110.07,110.07,106200000.0
2007-09-13 00:38:00,110.07,110.085,110.06,110.08,51400000.0
2007-09-13 00:39:00,110.07,110.085,110.05,110.055,140600000.0
2007-09-13 00:40:00,110.03,110.05,110.01,110.03,44800000.0
2007-09-13 00:41:00,110.03,110.085,110.03,110.03,112100000.0
2007-09-13 00:42:00,110.04,110.05,110.04,110.05,27400000.0
2007-09-13 00:43:00,110.05,110.05,110.02,110.05,98000000.0
2007-09-13 00:44:00,110.05,110.05,110.03,110.03,48400000.0
2007-09-13 00:45:00,110.02,110.03,110.0,110.01,298599999.0
2007-09-13 00:46:00,110.02,110.09,110.02,110.04,186000000.0
2007-09-13 00:47:00,110.04,110.075,110.04,110.075,129600000.0
2007-09-13 00:48:00,110.05,110.075,110.04,110.055,156600000.0
2007-09-13 00:49:00,110.06,110.07,110.04,110.05,159200000.0
2007-09-13 00:50:00,110.06,110.06,110.06,110.06,24000000.0
2007-09-13 00:51:00,110.06,110.07,110.06,110.07,72100000.0
2007-09-13 00:52:00,110.07,110.11,110.05,110.105,211300000.0
2007-09-13 00:53:00,110.1,110.1,110.095,110.1,48100000.0
2007-09-13 00:54:00,110.07,110.12,110.07,110.12,77400000.0
2007-09-13 00:55:00,110.11,110.13,110.1,110.12,68300000.0
2007-09-13 00:56:00,110.13,110.135,110.09,110.115,244999999.0
2007-09-13 00:57:00,110.115,110.135,110.11,110.13,200600000.0
2007-09-13 00:58:00,110.11,110.135,110.11,110.13,74400000.0
2007-09-13 00:59:00,110.125,110.125,110.11,110.11,112700000.0
2007-09-13 01:00:00,110.11,110.11,110.08,110.09,101500000.0
2007-09-13 01:01:00,110.09,110.095,110.09,110.095,65200000.0
2007-09-13 01:02:00,110.1,110.12,110.09,110.1,180000000.0
2007-09-13 01:03:00,110.09,110.095,110.07,110.09,182599996.0
2007-09-13 01:04:00,110.065,110.08,110.06,110.06,99400000.0
2007-09-13 01:05:00,110.06,110.08,110.06,110.06,175599999.0
2007-09-13 01:06:00,110.07,110.075,110.07,110.075,64800000.0
2007-09-13 01:07:00,110.08,110.08,110.075,110.075,32000000.0
2007-09-13 01:08:00,110.07,110.07,110.04,110.05,82400000.0
2007-09-13 01:09:00,110.04,110.05,110.04,110.05,49800000.0
2007-09-13 01:10:00,110.05,110.05,110.04,110.05,110100000.0
2007-09-13 01:11:00,110.05,110.05,110.05,110.05,24300000.0
2007-09-13 01:12:00,110.06,110.06,110.05,110.05,42000000.0
2007-09-13 01:13:00,110.04,110.04,110.02,110.02,94500000.0
2007-09-13 01:14:00,110.06,110.07,110.06,110.07,16100000.0
2007-09-13 01:15:00,110.05,110.055,110.04,110.04,109899998.0
2007-09-13 01:16:00,110.04,110.04,110.04,110.04,6800000.0
2007-09-13 01:17:00,110.055,110.065,109.98,110.065,521999993.0
2007-09-13 01:18:00,110.065,110.07,110.05,110.07,124900000.0
2007-09-13 01:19:00,110.07,110.08,110.03,110.04,295100000.0
2007-09-13 01:20:00,110.04,110.08,110.03,110.04,341299998.0
2007-09-13 01:21:00,110.04,110.05,110.03,110.035,101400000.0
2007-09-13 01:22:00,110.035,110.04,110.03,110.035,173000000.0
2007-09-13 01:23:00,110.04,110.08,110.03,110.06,588499994.0
2007-09-13 01:24:00,110.065,110.07,110.04,110.06,223099995.0
2007-09-13 01:25:00,110.06,110.06,110.035,110.045,268899999.0
2007-09-13 01:26:00,110.05,110.06,110.02,110.06,331599999.0
2007-09-13 01:27:00,110.04,110.06,110.04,110.06,268999997.0
2007-09-13 01:28:00,110.06,110.07,110.05,110.05,84700000.0
2007-09-13 01:29:00,110.05,110.07,110.05,110.06,237199999.0
2007-09-13 01:30:00,110.05,110.07,110.04,110.07,61300000.0
2007-09-13 01:31:00,110.065,110.08,110.05,110.08,120700000.0
2007-09-13 01:32:00,110.06,110.09,110.06,110.085,93500000.0
2007-09-13 01:33:00,110.09,110.09,110.05,110.085,315699999.0
2007-09-13 01:34:00,110.09,110.09,110.07,110.08,239600001.0
2007-09-13 01:35:00,110.09,110.09,110.06,110.07,199300000.0
2007-09-13 01:36:00,110.08,110.08,110.06,110.07,48500000.0
2007-09-13 01:37:00,110.07,110.085,110.05,110.08,116200000.0
2007-09-13 01:38:00,110.085,110.085,110.08,110.085,64300000.0
2007-09-13 01:39:00,110.09,110.095,110.05,110.09,222599999.0
2007-09-13 01:40:00,110.09,110.115,110.07,110.115,586799996.0
2007-09-13 01:41:00,110.115,110.135,110.11,110.13,470099997.0
2007-09-13 01:42:00,110.13,110.14,110.115,110.115,121799999.0
2007-09-13 01:43:00,110.115,110.115,110.09,110.115,165500000.0
2007-09-13 01:44:00,110.115,110.115,110.11,110.11,30400000.0
2007-09-13 01:45:00,110.11,110.11,110.07,110.08,228400000.0
2007-09-13 01:46:00,110.08,110.08,110.07,110.075,224900000.0
2007-09-13 01:47:00,110.075,110.08,110.055,110.065,149700000.0
2007-09-13 01:48:00,110.07,110.07,110.05,110.07,239000005.0
2007-09-13 01:49:00,110.075,110.08,110.05,110.05,313200001.0
2007-09-13 01:50:00,110.06,110.06,110.06,110.06,10400000.0
2007-09-13 01:51:00,110.06,110.08,110.06,110.065,176900000.0
2007-09-13 01:52:00,110.07,110.09,110.035,110.09,729699995.0
2007-09-13 01:53:00,110.09,110.09,110.03,110.05,254799996.0
2007-09-13 01:54:00,110.05,110.06,110.04,110.05,307799998.0
2007-09-13 01:55:00,110.05,110.065,110.03,110.03,322999999.0
2007-09-13 01:56:00,110.03,110.07,110.03,110.065,315500000.0
2007-09-13 01:57:00,110.07,110.075,110.05,110.05,176200002.0
2007-09-13 01:58:00,110.055,110.07,110.02,110.07,384600001.0
2007-09-13 01:59:00,110.065,110.09,110.06,110.09,249500000.0
2007-09-13 02:00:00,110.09,110.09,110.075,110.08,142300000.0
2007-09-13 02:01:00,110.08,110.08,110.07,110.08,167400000.0
2007-09-13 02:02:00,110.08,110.11,110.06,110.105,475700000.0
2007-09-13 02:03:00,110.1,110.13,110.08,110.13,541400002.0
2007-09-13 02:04:00,110.12,110.13,110.07,110.1,935399997.0
2007-09-13 02:05:00,110.1,110.125,110.095,110.115,381000000.0
2007-09-13 02:06:00,110.1,110.115,110.09,110.09,248400000.0
2007-09-13 02:07:00,110.09,110.09,110.07,110.085,235800000.0
2007-09-13 02:08:00,110.085,110.13,110.08,110.09,715999995.0
2007-09-13 02:09:00,110.09,110.095,110.09,110.095,36600000.0
2007-09-13 02:10:00,110.09,110.095,110.085,110.095,206300000.0
2007-09-13 02:11:00,110.1,110.11,110.09,110.105,160799998.0
2007-09-13 02:12:00,110.1,110.105,110.09,110.09,513799998.0
2007-09-13 02:13:00,110.09,110.1,110.08,110.09,391099999.0
2007-09-13 02:14:00,110.08,110.12,110.08,110.095,588700000.0
2007-09-13 02:15:00,110.095,110.095,110.08,110.09,65800000.0
2007-09-13 02:16:00,110.1,110.1,110.07,110.08,122700000.0
2007-09-13 02:17:00,110.08,110.08,110.07,110.08,192200000.0
2007-09-13 02:18:00,110.08,110.085,110.06,110.075,367700000.0
2007-09-13 02:20:00,110.08,110.08,110.075,110.075,84600000.0
2007-09-13 02:21:00,110.075,110.075,110.03,110.06,433099996.0
2007-09-13 02:22:00,110.065,110.065,110.06,110.065,288000000.0
2007-09-13 02:23:00,110.065,110.07,110.05,110.07,295300000.0
2007-09-13 02:24:00,110.07,110.07,110.07,110.07,16000000.0
2007-09-13 02:25:00,110.07,110.08,110.06,110.08,158700000.0
2007-09-13 02:26:00,110.07,110.09,110.06,110.075,252000000.0
2007-09-13 02:27:00,110.075,110.085,110.075,110.08,67700000.0
2007-09-13 02:28:00,110.08,110.105,110.08,110.095,180700000.0
2007-09-13 02:29:00,110.095,110.12,110.08,110.1,280500001.0
2007-09-13 02:30:00,110.1,110.13,110.1,110.115,190900001.0
2007-09-13 02:31:00,110.11,110.14,110.11,110.14,218900000.0
2007-09-13 02:32:00,110.14,110.145,110.14,110.14,75700000.0
2007-09-13 02:33:00,110.14,110.15,110.135,110.15,119900000.0
2007-09-13 02:34:00,110.15,110.175,110.15,110.16,826900002.0
2007-09-13 02:35:00,110.165,110.17,110.12,110.145,588400000.0
2007-09-13 02:36:00,110.15,110.17,110.145,110.15,551900000.0
2007-09-13 02:37:00,110.16,110.185,110.15,110.17,255800000.0
2007-09-13 02:38:00,110.16,110.19,110.16,110.16,473800007.0
2007-09-13 02:39:00,110.17,110.21,110.17,110.21,337500000.0
2007-09-13 02:40:00,110.21,110.295,110.2,110.285,1006899999.0
2007-09-13 02:41:00,110.29,110.295,110.26,110.28,605100000.0
2007-09-13 02:42:00,110.28,110.33,110.28,110.3,1017500011.0
2007-09-13 02:43:00,110.3,110.33,110.3,110.325,583500000.0
2007-09-13 02:44:00,110.32,110.32,110.28,110.295,393600000.0
2007-09-13 02:45:00,110.3,110.3,110.24,110.28,495100001.0
2007-09-13 02:46:00,110.275,110.29,110.25,110.255,463400001.0
2007-09-13 02:47:00,110.255,110.265,110.23,110.25,648200000.0
2007-09-13 02:48:00,110.275,110.28,110.26,110.26,310500000.0
2007-09-13 02:49:00,110.265,110.265,110.22,110.23,490700000.0
2007-09-13 02:50:00,110.23,110.26,110.23,110.26,360800000.0
2007-09-13 02:51:00,110.26,110.28,110.25,110.265,770900000.0
2007-09-13 02:52:00,110.26,110.26,110.235,110.24,301700000.0
2007-09-13 02:53:00,110.24,110.25,110.205,110.235,845100000.0
2007-09-13 02:54:00,110.22,110.25,110.19,110.215,550200000.0
2007-09-13 02:55:00,110.21,110.25,110.2,110.23,855200000.0
2007-09-13 02:56:00,110.23,110.23,110.2,110.2,460100000.0
2007-09-13 02:57:00,110.2,110.225,110.19,110.22,662199998.0
2007-09-13 02:58:00,110.22,110.22,110.195,110.21,376900000.0
2007-09-13 02:59:00,110.21,110.23,110.21,110.225,373900000.0
2007-09-13 03:00:00,110.225,110.225,110.17,110.185,594000000.0
2007-09-13 03:01:00,110.185,110.185,110.155,110.165,440900001.0
2007-09-13 03:02:00,110.16,110.18,110.15,110.16,360699998.0
2007-09-13 03:03:00,110.16,110.17,110.13,110.17,491800000.0
2007-09-13 03:04:00,110.17,110.17,110.1,110.1,504899999.0
2007-09-13 03:05:00,110.1,110.14,110.1,110.14,420400000.0
2007-09-13 03:06:00,110.14,110.17,110.14,110.165,285800000.0
2007-09-13 03:07:00,110.18,110.18,110.15,110.15,360799998.0
2007-09-13 03:08:00,110.15,110.15,110.14,110.145,312500000.0
2007-09-13 03:09:00,110.145,110.145,110.11,110.13,273800000.0
2007-09-13 03:10:00,110.135,110.205,110.135,110.18,400800000.0
2007-09-13 03:11:00,110.2,110.21,110.18,110.18,190200000.0
2007-09-13 03:12:00,110.18,110.18,110.17,110.18,225300000.0
2007-09-13 03:13:00,110.18,110.18,110.16,110.17,94700000.0
2007-09-13 03:14:00,110.155,110.17,110.155,110.17,23200000.0
2007-09-13 03:15:00,110.17,110.18,110.17,110.18,65600000.0
2007-09-13 03:16:00,110.18,110.18,110.16,110.18,65000000.0
2007-09-13 03:17:00,110.18,110.19,110.17,110.19,115200000.0
2007-09-13 03:18:00,110.19,110.19,110.19,110.19,52000000.0
2007-09-13 03:19:00,110.19,110.2,110.19,110.2,84900000.0
2007-09-13 03:20:00,110.2,110.21,110.18,110.21,116600000.0
2007-09-13 03:21:00,110.2,110.23,110.18,110.22,360700000.0
2007-09-13 03:22:00,110.22,110.22,110.22,110.22,15600000.0
2007-09-13 03:23:00,110.23,110.23,110.21,110.21,88900000.0
2007-09-13 03:24:00,110.215,110.23,110.2,110.22,266400000.0
2007-09-13 03:25:00,110.21,110.23,110.2,110.22,420600001.0
2007-09-13 03:26:00,110.22,110.24,110.22,110.23,381700000.0
2007-09-13 03:27:00,110.23,110.26,110.22,110.24,106800000.0
2007-09-13 03:28:00,110.23,110.25,110.23,110.23,217900000.0
2007-09-13 03:29:00,110.23,110.23,110.2,110.2,110700000.0
2007-09-13 03:30:00,110.2,110.23,110.18,110.22,132300000.0
2007-09-13 03:32:00,110.22,110.22,110.21,110.22,36700000.0
2007-09-13 03:33:00,110.21,110.22,110.21,110.21,54900000.0
2007-09-13 03:34:00,110.21,110.22,110.205,110.21,57100000.0
2007-09-13 03:35:00,110.22,110.22,110.21,110.21,7800000.0
2007-09-13 03:36:00,110.22,110.24,110.22,110.22,174000000.0
2007-09-13 03:37:00,110.22,110.23,110.22,110.23,211500001.0
2007-09-13 03:38:00,110.22,110.23,110.22,110.23,203500002.0
2007-09-13 03:39:00,110.23,110.23,110.23,110.23,27300000.0
2007-09-13 03:40:00,110.23,110.23,110.2,110.23,154299997.0
2007-09-13 03:41:00,110.23,110.24,110.23,110.24,141900000.0
2007-09-13 03:42:00,110.24,110.24,110.24,110.24,163500000.0
2007-09-13 03:43:00,110.235,110.24,110.235,110.24,91600000.0
2007-09-13 03:44:00,110.24,110.25,110.24,110.25,59800000.0
2007-09-13 03:45:00,110.25,110.25,110.24,110.24,201400000.0
2007-09-13 03:46:00,110.25,110.26,110.23,110.25,279400001.0
2007-09-13 03:47:00,110.25,110.28,110.25,110.28,189900000.0
2007-09-13 03:48:00,110.28,110.28,110.25,110.26,208700001.0
2007-09-13 03:49:00,110.25,110.25,110.25,110.25,31700000.0
2007-09-13 03:50:00,110.25,110.26,110.225,110.255,293100000.0
2007-09-13 03:51:00,110.25,110.25,110.22,110.25,276200000.0
2007-09-13 03:52:00,110.26,110.26,110.21,110.25,361900000.0
2007-09-13 03:53:00,110.25,110.285,110.25,110.28,363800002.0
2007-09-13 03:54:00,110.28,110.29,110.28,110.29,393000005.0
2007-09-13 03:55:00,110.29,110.29,110.25,110.25,516100001.0
2007-09-13 03:56:00,110.25,110.295,110.25,110.285,225099997.0
2007-09-13 03:57:00,110.285,110.285,110.27,110.275,231299992.0
2007-09-13 03:58:00,110.275,110.29,110.265,110.27,195800002.0
2007-09-13 03:59:00,110.27,110.27,110.22,110.22,148400000.0
2007-09-13 04:00:00,110.22,110.24,110.21,110.22,513600001.0
2007-09-13 04:01:00,110.225,110.24,110.22,110.225,253200000.0
2007-09-13 04:02:00,110.225,110.24,110.205,110.23,268600000.0
2007-09-13 04:03:00,110.24,110.24,110.21,110.24,76800000.0
2007-09-13 04:04:00,110.24,110.245,110.22,110.24,333200000.0
2007-09-13 04:05:00,110.22,110.255,110.21,110.23,388399998.0
2007-09-13 04:06:00,110.24,110.245,110.23,110.245,91500000.0
2007-09-13 04:07:00,110.24,110.24,110.22,110.24,125800000.0
2007-09-13 04:08:00,110.24,110.24,110.24,110.24,104000000.0
2007-09-13 04:09:00,110.24,110.25,110.225,110.23,453200000.0
2007-09-13 04:10:00,110.23,110.24,110.22,110.23,704499992.0
2007-09-13 04:11:00,110.24,110.255,110.23,110.255,333000000.0
2007-09-13 04:12:00,110.26,110.26,110.25,110.25,390600000.0
2007-09-13 04:13:00,110.25,110.27,110.245,110.26,342100000.0
2007-09-13 04:14:00,110.26,110.26,110.22,110.26,581200000.0
2007-09-13 04:15:00,110.26,110.26,110.225,110.25,138200000.0
2007-09-13 04:16:00,110.25,110.25,110.23,110.25,224000000.0
2007-09-13 04:17:00,110.245,110.26,110.24,110.24,331000000.0
2007-09-13 04:18:00,110.24,110.25,110.23,110.25,103700000.0
2007-09-13 04:19:00,110.25,110.25,110.235,110.235,130800000.0
2007-09-13 04:20:00,110.24,110.25,110.22,110.225,316400000.0
2007-09-13 04:22:00,110.23,110.23,110.21,110.23,883900005.0
2007-09-13 04:23:00,110.23,110.25,110.23,110.25,50700000.0
2007-09-13 04:24:00,110.25,110.25,110.24,110.25,67500000.0
2007-09-13 04:25:00,110.24,110.25,110.24,110.25,43100000.0
2007-09-13 04:26:00,110.25,110.25,110.24,110.25,18500000.0
2007-09-13 04:27:00,110.26,110.26,110.25,110.26,46800000.0
2007-09-13 04:28:00,110.26,110.26,110.25,110.25,93600000.0
2007-09-13 04:29:00,110.25,110.25,110.24,110.24,82800000.0
2007-09-13 04:30:00,110.24,110.24,110.23,110.23,55000000.0
2007-09-13 04:31:00,110.23,110.24,110.22,110.23,169800000.0
2007-09-13 04:32:00,110.22,110.23,110.22,110.22,134800000.0
2007-09-13 04:33:00,110.22,110.23,110.22,110.22,103100000.0
2007-09-13 04:34:00,110.215,110.23,110.21,110.22,138100000.0
2007-09-13 04:35:00,110.22,110.23,110.22,110.23,23400000.0
2007-09-13 04:36:00,110.23,110.24,110.22,110.23,230400002.0
2007-09-13 04:37:00,110.22,110.22,110.21,110.21,62400000.0
2007-09-13 04:38:00,110.21,110.23,110.21,110.23,37800000.0
2007-09-13 04:39:00,110.23,110.23,110.22,110.22,19500000.0
2007-09-13 04:40:00,110.23,110.24,110.23,110.23,54700000.0
2007-09-13 04:41:00,110.23,110.23,110.2,110.21,125600001.0
2007-09-13 04:42:00,110.21,110.21,110.19,110.21,85900000.0
2007-09-13 04:43:00,110.21,110.21,110.18,110.18,342100001.0
2007-09-13 04:44:00,110.18,110.18,110.17,110.18,321200003.0
2007-09-13 04:45:00,110.18,110.18,110.18,110.18,15600000.0
2007-09-13 04:46:00,110.18,110.18,110.17,110.17,67400000.0
2007-09-13 04:47:00,110.18,110.18,110.17,110.17,128900000.0
2007-09-13 04:48:00,110.18,110.18,110.17,110.18,127500000.0
2007-09-13 04:49:00,110.18,110.18,110.155,110.155,645200004.0
2007-09-13 04:50:00,110.155,110.17,110.15,110.16,295700000.0
2007-09-13 04:51:00,110.17,110.18,110.15,110.16,260800000.0
2007-09-13 04:52:00,110.17,110.17,110.16,110.17,63300000.0
2007-09-13 04:53:00,110.17,110.17,110.16,110.16,37500000.0
2007-09-13 04:54:00,110.17,110.17,110.16,110.16,42900000.0
2007-09-13 04:55:00,110.16,110.17,110.14,110.15,258200000.0
2007-09-13 04:56:00,110.15,110.16,110.15,110.15,320600002.0
2007-09-13 04:57:00,110.17,110.17,110.15,110.15,149500001.0
2007-09-13 04:58:00,110.16,110.16,110.16,110.16,22800000.0
2007-09-13 04:59:00,110.16,110.16,110.16,110.16,215999999.0
2007-09-13 05:00:00,110.16,110.16,110.16,110.16,4800000.0
2007-09-13 05:01:00,110.16,110.16,110.16,110.16,4800000.0
2007-09-13 05:02:00,110.15,110.15,110.14,110.15,233100003.0
2007-09-13 05:03:00,110.15,110.15,110.14,110.15,182999999.0
2007-09-13 05:04:00,110.15,110.16,110.14,110.16,425399995.0
2007-09-13 05:05:00,110.16,110.16,110.15,110.15,97399999.0
2007-09-13 05:06:00,110.16,110.17,110.16,110.16,255700000.0
2007-09-13 05:07:00,110.17,110.19,110.17,110.19,95900000.0
2007-09-13 05:08:00,110.19,110.2,110.18,110.2,70700000.0
2007-09-13 05:09:00,110.2,110.2,110.19,110.19,32200000.0
2007-09-13 05:10:00,110.18,110.18,110.125,110.14,273999999.0
2007-09-13 05:11:00,110.15,110.15,110.14,110.14,28400000.0
2007-09-13 05:12:00,110.14,110.15,110.09,110.15,230100000.0
2007-09-13 05:13:00,110.15,110.15,110.15,110.15,15600000.0
2007-09-13 05:14:00,110.15,110.15,110.15,110.15,19500000.0
2007-09-13 05:15:00,110.15,110.15,110.15,110.15,15600000.0
2007-09-13 05:16:00,110.15,110.16,110.14,110.15,498700000.0
2007-09-13 05:17:00,110.15,110.16,110.12,110.16,157800000.0
2007-09-13 05:18:00,110.16,110.16,110.14,110.14,62900000.0
2007-09-13 05:21:00,110.16,110.18,110.14,110.18,153800000.0
2007-09-13 05:22:00,110.18,110.185,110.16,110.185,267600001.0
2007-09-13 05:23:00,110.185,110.19,110.18,110.185,117400000.0
2007-09-13 05:24:00,110.185,110.19,110.18,110.185,156700000.0
2007-09-13 05:25:00,110.185,110.185,110.185,110.185,40000000.0
2007-09-13 05:26:00,110.185,110.185,110.17,110.18,107500002.0
2007-09-13 05:27:00,110.18,110.18,110.17,110.18,101999999.0
2007-09-13 05:28:00,110.18,110.18,110.18,110.18,8400000.0
2007-09-13 05:29:00,110.18,110.18,110.1,110.1,843000014.0
2007-09-13 05:30:00,110.105,110.12,110.09,110.11,822500020.0
2007-09-13 05:31:00,110.11,110.11,110.08,110.1,703600008.0
2007-09-13 05:32:00,110.1,110.1,110.09,110.1,235600000.0
2007-09-13 05:33:00,110.1,110.1,110.05,110.07,513600001.0
2007-09-13 05:34:00,110.06,110.075,110.045,110.07,827700005.0
2007-09-13 05:35:00,110.07,110.12,110.04,110.07,576700000.0
2007-09-13 05:36:00,110.07,110.105,110.07,110.09,607700001.0
2007-09-13 05:37:00,110.09,110.09,110.065,110.065,532800001.0
2007-09-13 05:38:00,110.06,110.085,110.055,110.08,510900000.0
2007-09-13 05:39:00,110.08,110.09,110.055,110.09,694000006.0
2007-09-13 05:40:00,110.09,110.13,110.08,110.12,621899998.0
2007-09-13 05:41:00,110.13,110.13,110.12,110.13,1001499989.0
2007-09-13 05:42:00,110.13,110.14,110.07,110.1,1608300003.0
2007-09-13 05:43:00,110.11,110.13,110.06,110.12,468400000.0
2007-09-13 05:44:00,110.12,110.17,110.115,110.165,854100005.0
2007-09-13 05:45:00,110.17,110.175,110.17,110.175,114600000.0
2007-09-13 05:46:00,110.175,110.18,110.17,110.18,102600000.0
2007-09-13 05:47:00,110.18,110.185,110.145,110.17,571800007.0
2007-09-13 05:48:00,110.18,110.18,110.18,110.18,41800000.0
2007-09-13 05:49:00,110.18,110.22,110.16,110.165,669500000.0
2007-09-13 05:50:00,110.165,110.19,110.16,110.19,290300000.0
2007-09-13 05:51:00,110.19,110.2,110.17,110.185,395299997.0
2007-09-13 05:52:00,110.185,110.2,110.16,110.18,380299996.0
2007-09-13 05:53:00,110.18,110.19,110.17,110.19,158800000.0
2007-09-13 05:54:00,110.19,110.195,110.17,110.175,257700000.0
2007-09-13 05:55:00,110.18,110.21,110.17,110.21,226699999.0
2007-09-13 05:56:00,110.21,110.21,110.21,110.21,67300000.0
2007-09-13 05:57:00,110.21,110.21,110.19,110.195,156800000.0
2007-09-13 05:58:00,110.195,110.21,110.195,110.21,91300000.0
2007-09-13 05:59:00,110.21,110.21,110.2,110.21,62900000.0
2007-09-13 06:00:00,110.21,110.22,110.2,110.21,267999997.0
2007-09-13 06:01:00,110.22,110.22,110.21,110.22,95700000.0
2007-09-13 06:02:00,110.22,110.22,110.205,110.21,41400000.0
2007-09-13 06:03:00,110.2,110.2,110.19,110.19,309900002.0
2007-09-13 06:04:00,110.2,110.2,110.19,110.2,69500000.0
2007-09-13 06:05:00,110.2,110.2,110.18,110.19,296500000.0
2007-09-13 06:06:00,110.195,110.2,110.185,110.185,146500000.0
2007-09-13 06:07:00,110.2,110.2,110.18,110.2,164700000.0
2007-09-13 06:08:00,110.2,110.2,110.165,110.165,190700001.0
2007-09-13 06:09:00,110.17,110.19,110.17,110.19,75900000.0
2007-09-13 06:10:00,110.19,110.21,110.19,110.21,453400000.0
2007-09-13 06:11:00,110.215,110.24,110.2,110.24,421400002.0
2007-09-13 06:12:00,110.24,110.27,110.23,110.25,303200000.0
2007-09-13 06:13:00,110.27,110.29,110.25,110.285,239800000.0
2007-09-13 06:14:00,110.29,110.3,110.28,110.29,138800000.0
2007-09-13 06:15:00,110.29,110.33,110.29,110.32,296900000.0
2007-09-13 06:16:00,110.32,110.32,110.28,110.29,232399999.0
2007-09-13 06:17:00,110.29,110.3,110.28,110.3,153900000.0
2007-09-13 06:18:00,110.295,110.295,110.27,110.28,306600000.0
2007-09-13 06:19:00,110.28,110.29,110.26,110.28,746100000.0
2007-09-13 06:20:00,110.29,110.29,110.25,110.27,536400001.0
2007-09-13 06:21:00,110.28,110.3,110.27,110.28,110900000.0
2007-09-13 06:22:00,110.29,110.29,110.28,110.28,167100000.0
2007-09-13 06:23:00,110.28,110.29,110.28,110.29,67600000.0
2007-09-13 06:24:00,110.3,110.32,110.295,110.295,299600000.0
2007-09-13 06:25:00,110.3,110.3,110.28,110.295,300100004.0
2007-09-13 06:26:00,110.29,110.31,110.28,110.3,347800009.0
2007-09-13 06:27:00,110.3,110.3,110.27,110.285,219100000.0
2007-09-13 06:28:00,110.285,110.295,110.28,110.28,141500000.0
2007-09-13 06:29:00,110.285,110.29,110.25,110.255,635600011.0
2007-09-13 06:30:00,110.26,110.265,110.24,110.26,127200000.0
2007-09-13 06:32:00,110.255,110.255,110.255,110.255,32000000.0
2007-09-13 06:33:00,110.255,110.26,110.25,110.26,691000000.0
2007-09-13 06:34:00,110.25,110.26,110.24,110.26,351500002.0
2007-09-13 06:35:00,110.27,110.27,110.26,110.27,285799998.0
2007-09-13 06:36:00,110.27,110.27,110.24,110.27,237700007.0
2007-09-13 06:37:00,110.27,110.27,110.26,110.26,80000000.0
2007-09-13 06:38:00,110.26,110.26,110.25,110.26,279899998.0
2007-09-13 06:39:00,110.25,110.26,110.23,110.23,764900000.0
2007-09-13 06:40:00,110.23,110.235,110.21,110.23,202400000.0
2007-09-13 06:41:00,110.23,110.24,110.22,110.23,209300000.0
2007-09-13 06:42:00,110.23,110.23,110.21,110.21,52500000.0
2007-09-13 06:43:00,110.21,110.21,110.21,110.21,60400000.0
2007-09-13 06:44:00,110.21,110.21,110.2,110.2,234400004.0
2007-09-13 06:45:00,110.2,110.205,110.2,110.2,116800002.0
2007-09-13 06:46:00,110.205,110.205,110.205,110.205,26800000.0
2007-09-13 06:47:00,110.21,110.22,110.205,110.22,87600000.0
2007-09-13 06:48:00,110.22,110.22,110.195,110.2,81300000.0
2007-09-13 06:49:00,110.2,110.21,110.19,110.205,417100000.0
2007-09-13 06:50:00,110.19,110.22,110.18,110.2,662900003.0
2007-09-13 06:51:00,110.205,110.21,110.2,110.21,140400000.0
2007-09-13 06:52:00,110.2,110.25,110.2,110.225,238800000.0
2007-09-13 06:53:00,110.225,110.235,110.22,110.23,278500000.0
2007-09-13 06:54:00,110.23,110.23,110.22,110.22,169800000.0
2007-09-13 06:55:00,110.22,110.23,110.22,110.23,125400000.0
2007-09-13 06:56:00,110.23,110.24,110.23,110.23,297800000.0
2007-09-13 06:57:00,110.23,110.235,110.23,110.23,60400000.0
2007-09-13 06:58:00,110.23,110.23,110.22,110.23,131000000.0
2007-09-13 06:59:00,110.23,110.23,110.23,110.23,65500000.0
2007-09-13 07:00:00,110.23,110.24,110.23,110.23,136300000.0
2007-09-13 07:01:00,110.23,110.23,110.23,110.23,75400000.0
2007-09-13 07:02:00,110.22,110.24,110.21,110.23,687600002.0
2007-09-13 07:03:00,110.23,110.23,110.22,110.22,112700000.0
2007-09-13 07:04:00,110.225,110.225,110.21,110.22,82600000.0
2007-09-13 07:05:00,110.23,110.23,110.225,110.23,121900000.0
2007-09-13 07:06:00,110.23,110.23,110.22,110.22,79900001.0
2007-09-13 07:07:00,110.23,110.24,110.23,110.24,28800000.0
2007-09-13 07:08:00,110.23,110.25,110.23,110.23,537099998.0
2007-09-13 07:09:00,110.24,110.24,110.21,110.22,254900002.0
2007-09-13 07:10:00,110.21,110.22,110.2,110.21,414800001.0
2007-09-13 07:11:00,110.2,110.21,110.18,110.2,583700006.0
2007-09-13 07:12:00,110.2,110.21,110.2,110.21,682400002.0
2007-09-13 07:13:00,110.2,110.21,110.19,110.195,549100001.0
2007-09-13 07:14:00,110.19,110.225,110.19,110.22,518200003.0
2007-09-13 07:15:00,110.22,110.225,110.21,110.22,437900003.0
2007-09-13 07:16:00,110.22,110.225,110.22,110.22,311700003.0
2007-09-13 07:17:00,110.22,110.225,110.21,110.21,275200000.0
2007-09-13 07:18:00,110.21,110.23,110.2,110.215,385300001.0
2007-09-13 07:19:00,110.215,110.22,110.18,110.21,668100004.0
2007-09-13 07:20:00,110.21,110.225,110.16,110.16,749000001.0
2007-09-13 07:21:00,110.18,110.2,110.165,110.19,363400000.0
2007-09-13 07:22:00,110.18,110.2,110.17,110.19,693799999.0
2007-09-13 07:23:00,110.19,110.19,110.18,110.19,1033700000.0
2007-09-13 07:24:00,110.19,110.19,110.18,110.18,287500003.0
2007-09-13 07:25:00,110.18,110.18,110.18,110.18,20400000.0
2007-09-13 07:26:00,110.18,110.18,110.18,110.18,20400000.0
2007-09-13 07:27:00,110.18,110.18,110.17,110.17,91700000.0
2007-09-13 07:28:00,110.18,110.2,110.17,110.18,302000002.0
2007-09-13 07:29:00,110.18,110.19,110.18,110.18,116300000.0
2007-09-13 07:30:00,110.19,110.19,110.18,110.19,111900000.0
2007-09-13 07:31:00,110.19,110.2,110.19,110.2,169900000.0
2007-09-13 07:32:00,110.2,110.2,110.195,110.2,37000000.0
2007-09-13 07:33:00,110.2,110.2,110.2,110.2,4800000.0
2007-09-13 07:34:00,110.2,110.205,110.195,110.205,139100000.0
2007-09-13 07:35:00,110.205,110.205,110.195,110.2,248800000.0
2007-09-13 07:36:00,110.2,110.205,110.2,110.2,200400000.0
2007-09-13 07:37:00,110.19,110.205,110.19,110.2,90100000.0
2007-09-13 07:38:00,110.2,110.2,110.19,110.195,86500001.0
2007-09-13 07:39:00,110.195,110.205,110.195,110.205,85600000.0
2007-09-13 07:40:00,110.205,110.235,110.2,110.22,500600007.0
2007-09-13 07:41:00,110.22,110.24,110.21,110.21,473100004.0
2007-09-13 07:42:00,110.22,110.23,110.2,110.23,283799999.0
2007-09-13 07:43:00,110.23,110.23,110.23,110.23,108400000.0
2007-09-13 07:44:00,110.23,110.23,110.23,110.23,35600000.0
2007-09-13 07:45:00,110.225,110.23,110.2,110.2,65199999.0
2007-09-13 07:46:00,110.2,110.22,110.2,110.22,112799997.0
2007-09-13 07:49:00,110.22,110.22,110.205,110.205,108800000.0
2007-09-13 07:50:00,110.21,110.21,110.2,110.21,130400000.0
2007-09-13 07:51:00,110.205,110.21,110.17,110.21,194000003.0
2007-09-13 07:52:00,110.2,110.21,110.17,110.2,358800002.0
2007-09-13 07:53:00,110.21,110.215,110.205,110.21,150100000.0
2007-09-13 07:54:00,110.21,110.21,110.2,110.205,78500000.0
2007-09-13 07:55:00,110.205,110.205,110.17,110.195,442650308.0
2007-09-13 07:56:00,110.19,110.19,110.16,110.165,418599998.0
2007-09-13 07:57:00,110.15,110.2,110.15,110.2,463100002.0
2007-09-13 07:58:00,110.2,110.2,110.17,110.18,190600000.0
2007-09-13 07:59:00,110.19,110.23,110.18,110.215,515000006.0
2007-09-13 08:00:00,110.21,110.225,110.21,110.225,137100002.0
2007-09-13 08:01:00,110.22,110.22,110.2,110.2,360099999.0
2007-09-13 08:02:00,110.2,110.245,110.2,110.24,335499999.0
2007-09-13 08:03:00,110.24,110.295,110.24,110.26,838100010.0
2007-09-13 08:04:00,110.25,110.295,110.25,110.29,330600002.0
2007-09-13 08:05:00,110.29,110.32,110.28,110.315,707700002.0
2007-09-13 08:06:00,110.31,110.32,110.3,110.31,554000004.0
2007-09-13 08:07:00,110.31,110.325,110.3,110.315,608200008.0
2007-09-13 08:08:00,110.315,110.325,110.29,110.3,541000004.0
2007-09-13 08:09:00,110.305,110.315,110.27,110.27,557200003.0
2007-09-13 08:10:00,110.28,110.28,110.24,110.24,542500001.0
2007-09-13 08:11:00,110.25,110.27,110.25,110.26,278100000.0
2007-09-13 08:12:00,110.26,110.28,110.26,110.27,305600000.0
2007-09-13 08:13:00,110.27,110.275,110.25,110.27,638000005.0
2007-09-13 08:14:00,110.265,110.33,110.26,110.31,922900001.0
2007-09-13 08:15:00,110.31,110.31,110.29,110.3,755700005.0
2007-09-13 08:16:00,110.295,110.3,110.28,110.28,325600000.0
2007-09-13 08:17:00,110.29,110.32,110.285,110.32,352700000.0
2007-09-13 08:18:00,110.32,110.33,110.3,110.325,432600000.0
2007-09-13 08:19:00,110.325,110.325,110.295,110.295,269700000.0
2007-09-13 08:20:00,110.295,110.32,110.275,110.315,510500000.0
2007-09-13 08:21:00,110.31,110.32,110.26,110.285,408000000.0
2007-09-13 08:22:00,110.28,110.31,110.26,110.31,711400000.0
2007-09-13 08:23:00,110.305,110.32,110.29,110.31,600700000.0
2007-09-13 08:24:00,110.305,110.305,110.25,110.3,708500008.0
2007-09-13 08:25:00,110.3,110.31,110.27,110.29,296800000.0
2007-09-13 08:26:00,110.26,110.29,110.26,110.28,329300000.0
2007-09-13 08:27:00,110.28,110.3,110.245,110.27,296100000.0
2007-09-13 08:28:00,110.26,110.3,110.245,110.295,723100000.0
2007-09-13 08:29:00,110.295,110.3,110.265,110.265,155000000.0
2007-09-13 08:30:00,110.265,110.28,110.26,110.26,631200000.0
2007-09-13 08:31:00,110.26,110.27,110.25,110.265,130800000.0
2007-09-13 08:32:00,110.25,110.28,110.25,110.26,263300000.0
2007-09-13 08:33:00,110.27,110.295,110.26,110.29,168800000.0
2007-09-13 08:34:00,110.29,110.32,110.28,110.285,386000000.0
2007-09-13 08:35:00,110.31,110.31,110.28,110.29,447300002.0
2007-09-13 08:36:00,110.29,110.32,110.29,110.32,569200003.0
2007-09-13 08:37:00,110.32,110.35,110.31,110.34,419300000.0
2007-09-13 08:38:00,110.35,110.36,110.34,110.35,204600002.0
2007-09-13 08:39:00,110.34,110.34,110.335,110.34,33600000.0
2007-09-13 08:40:00,110.34,110.37,110.32,110.37,176400000.0
2007-09-13 08:41:00,110.37,110.4,110.36,110.385,648000001.0
2007-09-13 08:42:00,110.38,110.4,110.335,110.36,377700000.0
2007-09-13 08:43:00,110.36,110.37,110.335,110.36,106500000.0
2007-09-13 08:44:00,110.36,110.37,110.34,110.36,127400001.0
2007-09-13 08:45:00,110.36,110.36,110.32,110.32,343900001.0
2007-09-13 08:46:00,110.325,110.35,110.31,110.35,99100000.0
2007-09-13 08:47:00,110.34,110.36,110.325,110.34,139900000.0
2007-09-13 08:48:00,110.34,110.34,110.3,110.32,131100000.0
2007-09-13 08:49:00,110.32,110.35,110.31,110.33,200200000.0
2007-09-13 08:50:00,110.33,110.34,110.32,110.32,105600000.0
2007-09-13 08:51:00,110.33,110.33,110.3,110.31,114600000.0
2007-09-13 08:52:00,110.3,110.31,110.29,110.29,198000000.0
2007-09-13 08:53:00,110.295,110.3,110.28,110.28,265500001.0
2007-09-13 08:54:00,110.28,110.28,110.26,110.27,547799998.0
2007-09-13 08:55:00,110.28,110.28,110.275,110.275,60800000.0
2007-09-13 08:56:00,110.28,110.28,110.26,110.26,57600000.0
2007-09-13 08:57:00,110.26,110.26,110.25,110.26,129800002.0
2007-09-13 08:58:00,110.26,110.29,110.25,110.28,259100001.0
2007-09-13 08:59:00,110.275,110.275,110.24,110.25,765600013.0
2007-09-13 09:00:00,110.25,110.25,110.22,110.25,717200007.0
2007-09-13 09:01:00,110.255,110.27,110.24,110.24,1040200005.0
2007-09-13 09:02:00,110.24,110.26,110.19,110.19,1107000014.0
2007-09-13 09:03:00,110.2,110.215,110.18,110.18,917300002.0
2007-09-13 09:04:00,110.17,110.22,110.16,110.21,1318500002.0
2007-09-13 09:05:00,110.21,110.24,110.21,110.24,315900000.0
2007-09-13 09:06:00,110.25,110.3,110.22,110.29,610600000.0
2007-09-13 09:07:00,110.29,110.38,110.29,110.31,1258699991.0
2007-09-13 09:08:00,110.31,110.315,110.25,110.28,704199998.0
2007-09-13 09:09:00,110.27,110.32,110.25,110.315,731800000.0
2007-09-13 09:10:00,110.3,110.32,110.23,110.25,940999999.0
2007-09-13 09:11:00,110.25,110.27,110.25,110.26,169200000.0
2007-09-13 09:12:00,110.26,110.27,110.26,110.26,135400000.0
2007-09-13 09:13:00,110.265,110.31,110.26,110.3,877700000.0
2007-09-13 09:14:00,110.3,110.36,110.28,110.29,851600004.0
2007-09-13 09:15:00,110.29,110.35,110.29,110.35,552400000.0
2007-09-13 09:16:00,110.33,110.36,110.33,110.33,556500001.0
2007-09-13 09:17:00,110.33,110.39,110.31,110.38,611599996.0
2007-09-13 09:18:00,110.385,110.44,110.385,110.42,787699999.0
2007-09-13 09:19:00,110.425,110.48,110.425,110.46,638300000.0
2007-09-13 09:20:00,110.46,110.47,110.43,110.445,351700000.0
2007-09-13 09:21:00,110.445,110.46,110.42,110.45,705200005.0
2007-09-13 09:22:00,110.44,110.46,110.43,110.45,575699999.0
2007-09-13 09:23:00,110.46,110.47,110.43,110.43,248300000.0
2007-09-13 09:24:00,110.43,110.47,110.43,110.47,513899999.0
2007-09-13 09:25:00,110.46,110.56,110.46,110.52,967100000.0
2007-09-13 09:26:00,110.52,110.53,110.48,110.52,753200000.0
2007-09-13 09:27:00,110.52,110.58,110.5,110.58,1042200007.0
2007-09-13 09:28:00,110.575,110.605,110.52,110.54,677400003.0
2007-09-13 09:29:00,110.53,110.57,110.505,110.55,554800000.0
2007-09-13 09:30:00,110.53,110.56,110.49,110.49,457300000.0
2007-09-13 09:31:00,110.48,110.5,110.43,110.49,456300000.0
2007-09-13 09:32:00,110.475,110.52,110.47,110.5,959000003.0
2007-09-13 09:33:00,110.5,110.5,110.46,110.48,1091000015.0
2007-09-13 09:34:00,110.47,110.53,110.47,110.525,1084500014.0
2007-09-13 09:35:00,110.54,110.54,110.45,110.47,525200001.0
2007-09-13 09:36:00,110.45,110.5,110.44,110.48,428600001.0
2007-09-13 09:37:00,110.49,110.49,110.42,110.43,763900009.0
2007-09-13 09:38:00,110.435,110.47,110.34,110.365,1042400007.0
2007-09-13 09:39:00,110.37,110.41,110.35,110.35,1327800006.0
2007-09-13 09:40:00,110.36,110.4,110.34,110.4,587300005.0
2007-09-13 09:41:00,110.4,110.42,110.37,110.4,377000002.0
2007-09-13 09:42:00,110.41,110.45,110.4,110.43,268900000.0
2007-09-13 09:43:00,110.44,110.46,110.41,110.42,531200002.0
2007-09-13 09:44:00,110.44,110.455,110.42,110.45,624800002.0
2007-09-13 09:45:00,110.445,110.45,110.38,110.42,957500013.0
2007-09-13 09:46:00,110.42,110.5,110.4,110.5,1030100001.0
2007-09-13 09:47:00,110.48,110.51,110.46,110.51,491200000.0
2007-09-13 09:48:00,110.51,110.51,110.48,110.5,214900000.0
2007-09-13 09:49:00,110.5,110.52,110.48,110.51,286200000.0
2007-09-13 09:50:00,110.52,110.53,110.51,110.53,356000000.0
2007-09-13 09:51:00,110.54,110.54,110.5,110.52,242499998.0
2007-09-13 09:52:00,110.5,110.51,110.46,110.5,670400000.0
2007-09-13 09:53:00,110.5,110.54,110.5,110.51,455199996.0
2007-09-13 09:54:00,110.51,110.54,110.51,110.525,409599996.0
2007-09-13 09:55:00,110.525,110.525,110.485,110.51,426199991.0
2007-09-13 09:56:00,110.51,110.51,110.49,110.49,247499997.0
2007-09-13 09:57:00,110.49,110.52,110.49,110.52,512699993.0
2007-09-13 09:58:00,110.52,110.55,110.5,110.52,505400006.0
2007-09-13 09:59:00,110.505,110.54,110.49,110.52,966000013.0
2007-09-13 10:00:00,110.52,110.53,110.5,110.52,404699998.0
2007-09-13 10:01:00,110.52,110.55,110.505,110.53,1012800008.0
2007-09-13 10:02:00,110.535,110.555,110.52,110.545,631200002.0
2007-09-13 10:03:00,110.54,110.565,110.53,110.55,461000000.0
2007-09-13 10:04:00,110.56,110.6,110.53,110.6,360299999.0
2007-09-13 10:05:00,110.58,110.7,110.58,110.695,842800000.0
2007-09-13 10:06:00,110.7,110.84,110.63,110.84,1615300005.0
2007-09-13 10:07:00,110.84,110.915,110.76,110.8,1367000000.0
2007-09-13 10:08:00,110.81,110.86,110.77,110.84,974900004.0
2007-09-13 10:09:00,110.855,110.91,110.84,110.86,881700002.0
2007-09-13 10:10:00,110.87,110.965,110.87,110.93,944900002.0
2007-09-13 10:11:00,110.93,110.95,110.75,110.75,1127600001.0
2007-09-13 10:12:00,110.73,110.74,110.51,110.51,2144600003.0
2007-09-13 10:13:00,110.52,110.66,110.5,110.65,1146499998.0
2007-09-13 10:14:00,110.65,110.71,110.61,110.695,1102100001.0
2007-09-13 10:15:00,110.69,110.7,110.57,110.57,1238000000.0
2007-09-13 10:16:00,110.56,110.64,110.52,110.63,1309800000.0
2007-09-13 10:17:00,110.61,110.73,110.61,110.665,643800000.0
2007-09-13 10:18:00,110.67,110.69,110.66,110.67,134800000.0
2007-09-13 10:19:00,110.67,110.72,110.65,110.69,630600003.0
2007-09-13 10:20:00,110.69,110.7,110.67,110.685,540900011.0
2007-09-13 10:21:00,110.69,110.7,110.69,110.7,66400000.0
2007-09-13 10:22:00,110.7,110.73,110.69,110.7,677300009.0
2007-09-13 10:23:00,110.695,110.73,110.69,110.705,465999998.0
2007-09-13 10:24:00,110.7,110.7,110.67,110.67,160100000.0
2007-09-13 10:25:00,110.68,110.68,110.655,110.67,460600000.0
2007-09-13 10:26:00,110.68,110.74,110.68,110.74,666200001.0
2007-09-13 10:27:00,110.71,110.77,110.71,110.75,742300000.0
2007-09-13 10:28:00,110.75,110.75,110.72,110.73,240300000.0
2007-09-13 10:29:00,110.75,110.77,110.73,110.75,280400000.0
2007-09-13 10:30:00,110.75,110.77,110.73,110.755,622600008.0
2007-09-13 10:31:00,110.76,110.76,110.73,110.76,341900000.0
2007-09-13 10:32:00,110.75,110.76,110.69,110.7,783900005.0
2007-09-13 10:33:00,110.7,110.73,110.68,110.71,1065900009.0
2007-09-13 10:34:00,110.71,110.71,110.66,110.66,1323900009.0
2007-09-13 10:35:00,110.69,110.7,110.64,110.675,1431000006.0
2007-09-13 10:36:00,110.68,110.71,110.66,110.71,740700000.0
2007-09-13 10:37:00,110.7,110.7,110.63,110.66,325799999.0
2007-09-13 10:38:00,110.66,110.67,110.63,110.66,907500006.0
2007-09-13 10:39:00,110.655,110.68,110.655,110.68,161100000.0
2007-09-13 10:40:00,110.66,110.67,110.66,110.66,138400000.0
2007-09-13 10:41:00,110.66,110.66,110.65,110.65,65200000.0
2007-09-13 10:42:00,110.66,110.66,110.62,110.64,653600001.0
2007-09-13 10:43:00,110.64,110.67,110.615,110.66,1778100008.0
2007-09-13 10:44:00,110.66,110.68,110.64,110.66,914500008.0
2007-09-13 10:45:00,110.665,110.68,110.665,110.67,139199999.0
2007-09-13 10:46:00,110.685,110.71,110.685,110.7,318700000.0
2007-09-13 10:47:00,110.7,110.74,110.7,110.74,712300007.0
2007-09-13 10:48:00,110.74,110.79,110.72,110.79,525000001.0
2007-09-13 10:49:00,110.78,110.79,110.74,110.75,350800000.0
2007-09-13 10:50:00,110.75,110.8,110.75,110.78,331700002.0
2007-09-13 10:51:00,110.8,110.82,110.785,110.81,476600000.0
2007-09-13 10:52:00,110.81,110.88,110.8,110.87,761800000.0
2007-09-13 10:53:00,110.87,110.9,110.81,110.9,1407400007.0
2007-09-13 10:54:00,110.9,110.9,110.85,110.89,961900002.0
2007-09-13 10:55:00,110.88,110.89,110.87,110.87,453100003.0
2007-09-13 10:56:00,110.87,110.91,110.84,110.9,1235300004.0
2007-09-13 10:57:00,110.885,110.91,110.825,110.86,1250800010.0
2007-09-13 10:58:00,110.86,110.88,110.845,110.86,293200000.0
2007-09-13 10:59:00,110.85,110.92,110.85,110.92,924200006.0
2007-09-13 11:00:00,110.93,110.95,110.86,110.87,599199999.0
2007-09-13 11:01:00,110.87,110.9,110.84,110.87,1006100008.0
2007-09-13 11:02:00,110.88,110.88,110.825,110.87,1030700000.0
2007-09-13 11:03:00,110.86,110.87,110.8,110.84,1127500010.0
2007-09-13 11:04:00,110.85,110.86,110.845,110.85,330699994.0
2007-09-13 11:05:00,110.85,110.88,110.83,110.88,913499996.0
2007-09-13 11:06:00,110.88,110.93,110.86,110.91,781299995.0
2007-09-13 11:07:00,110.915,110.94,110.905,110.92,259300001.0
2007-09-13 11:08:00,110.92,110.92,110.87,110.89,282300000.0
2007-09-13 11:09:00,110.89,110.92,110.875,110.89,500600001.0
2007-09-13 11:10:00,110.895,110.92,110.87,110.87,410300005.0
2007-09-13 11:11:00,110.87,110.87,110.845,110.85,113600000.0
2007-09-13 11:12:00,110.85,110.85,110.825,110.85,301200001.0
2007-09-13 11:13:00,110.85,110.86,110.835,110.85,273200002.0
2007-09-13 11:14:00,110.84,110.86,110.82,110.85,483800001.0
2007-09-13 11:15:00,110.86,110.89,110.85,110.88,479799998.0
2007-09-13 11:16:00,110.88,110.91,110.83,110.9,1466300027.0
2007-09-13 11:17:00,110.9,110.9,110.85,110.87,1147399996.0
2007-09-13 11:18:00,110.86,110.96,110.84,110.96,970399989.0
2007-09-13 11:19:00,110.96,110.97,110.92,110.94,1141700003.0
2007-09-13 11:20:00,110.94,110.96,110.91,110.93,668300000.0
2007-09-13 11:21:00,110.92,110.95,110.92,110.92,486900003.0
2007-09-13 11:22:00,110.92,110.98,110.915,110.94,1317100017.0
2007-09-13 11:23:00,110.95,110.99,110.93,110.99,992000006.0
2007-09-13 11:24:00,110.99,111.02,110.97,110.98,997600002.0
2007-09-13 11:25:00,110.98,111.02,110.96,111.02,685100000.0
2007-09-13 11:26:00,111.02,111.02,110.985,110.99,343100003.0
2007-09-13 11:27:00,111.0,111.06,110.98,111.05,726200002.0
2007-09-13 11:28:00,111.06,111.08,111.04,111.07,345699999.0
2007-09-13 11:29:00,111.075,111.13,111.07,111.11,455700001.0
2007-09-13 11:30:00,111.12,111.18,111.1,111.18,761400001.0
2007-09-13 11:31:00,111.18,111.18,111.13,111.16,396200000.0
2007-09-13 11:32:00,111.16,111.19,111.145,111.18,522300003.0
2007-09-13 11:33:00,111.17,111.18,111.12,111.14,560300005.0
2007-09-13 11:34:00,111.065,111.11,111.055,111.1,517000000.0
2007-09-13 11:35:00,111.09,111.1,111.07,111.09,353900000.0
2007-09-13 11:36:00,111.09,111.12,111.06,111.11,704200005.0
2007-09-13 11:37:00,111.11,111.14,111.1,111.11,652200008.0
2007-09-13 11:38:00,111.115,111.16,111.085,111.16,732800005.0
2007-09-13 11:39:00,111.16,111.17,111.13,111.14,323200000.0
2007-09-13 11:40:00,111.15,111.16,111.095,111.13,598700005.0
2007-09-13 11:41:00,111.12,111.18,111.11,111.16,722100009.0
2007-09-13 11:42:00,111.16,111.19,111.14,111.155,671100001.0
2007-09-13 11:43:00,111.155,111.17,111.12,111.13,919600007.0
2007-09-13 11:44:00,111.13,111.14,111.075,111.08,280800000.0
2007-09-13 11:45:00,111.08,111.1,111.06,111.08,242100003.0
2007-09-13 11:46:00,111.07,111.08,111.06,111.07,116700000.0
2007-09-13 11:47:00,111.07,111.12,111.05,111.12,857500005.0
2007-09-13 11:48:00,111.11,111.18,111.11,111.18,393100002.0
2007-09-13 11:49:00,111.18,111.18,111.145,111.16,251800000.0
2007-09-13 11:50:00,111.17,111.22,111.14,111.2,697599997.0
2007-09-13 11:51:00,111.19,111.25,111.19,111.225,902300017.0
2007-09-13 11:52:00,111.24,111.25,111.22,111.25,313900005.0
2007-09-13 11:53:00,111.25,111.25,111.2,111.21,415700001.0
2007-09-13 11:54:00,111.21,111.23,111.185,111.19,385800003.0
2007-09-13 11:55:00,111.19,111.19,111.16,111.18,847600006.0
2007-09-13 11:56:00,111.175,111.2,111.15,111.18,860400004.0
2007-09-13 11:57:00,111.18,111.19,111.15,111.16,357299998.0
2007-09-13 11:58:00,111.16,111.16,111.105,111.11,564100009.0
2007-09-13 11:59:00,111.11,111.12,111.06,111.08,330600001.0
2007-09-13 12:00:00,111.07,111.09,111.065,111.065,205100000.0
2007-09-13 12:01:00,111.08,111.08,111.005,111.02,476700002.0
2007-09-13 12:02:00,111.02,111.05,110.99,111.04,486100002.0
2007-09-13 12:03:00,111.04,111.05,111.01,111.05,199000000.0
2007-09-13 12:04:00,111.04,111.07,110.975,110.975,439299999.0
2007-09-13 12:05:00,111.01,111.02,110.98,111.02,231500001.0
2007-09-13 12:06:00,111.015,111.04,111.005,111.02,457000001.0
2007-09-13 12:07:00,111.03,111.04,111.01,111.03,479700001.0
2007-09-13 12:08:00,111.03,111.07,111.03,111.045,348600002.0
2007-09-13 12:09:00,111.03,111.055,110.98,111.03,417600001.0
2007-09-13 12:10:00,111.03,111.03,110.98,110.99,360400000.0
2007-09-13 12:11:00,110.985,111.06,110.935,111.06,1029500010.0
2007-09-13 12:12:00,111.055,111.08,111.02,111.04,669400002.0
2007-09-13 12:13:00,111.035,111.1,111.02,111.1,879700006.0
2007-09-13 12:14:00,111.1,111.11,111.09,111.105,594300006.0
2007-09-13 12:15:00,111.11,111.13,111.075,111.12,128000003.0
2007-09-13 12:16:00,111.12,111.13,111.11,111.12,114400000.0
2007-09-13 12:17:00,111.11,111.12,111.07,111.11,273300001.0
2007-09-13 12:18:00,111.12,111.12,111.09,111.1,354900008.0
2007-09-13 12:19:00,111.1,111.11,111.05,111.06,243600001.0
2007-09-13 12:20:00,111.06,111.13,111.055,111.09,968100005.0
2007-09-13 12:21:00,111.1,111.15,111.08,111.13,1356800014.0
2007-09-13 12:22:00,111.14,111.14,111.11,111.12,1360600003.0
2007-09-13 12:23:00,111.13,111.16,111.12,111.16,838800001.0
2007-09-13 12:24:00,111.16,111.16,111.13,111.15,381100000.0
2007-09-13 12:25:00,111.14,111.15,111.115,111.12,969900002.0
2007-09-13 12:26:00,111.12,111.15,111.1,111.15,834700008.0
2007-09-13 12:27:00,111.145,111.18,111.13,111.17,1112600002.0
2007-09-13 12:28:00,111.17,111.18,111.15,111.15,387300000.0
2007-09-13 12:29:00,111.15,111.16,111.11,111.12,699700000.0
2007-09-13 12:30:00,111.13,111.15,111.13,111.15,486200000.0
2007-09-13 12:31:00,111.16,111.21,111.16,111.19,465200001.0
2007-09-13 12:32:00,111.19,111.19,111.14,111.16,428700002.0
2007-09-13 12:33:00,111.15,111.16,111.13,111.13,284500000.0
2007-09-13 12:34:00,111.13,111.16,111.115,111.13,485700001.0
2007-09-13 12:35:00,111.13,111.13,111.105,111.105,263500001.0
2007-09-13 12:36:00,111.11,111.12,111.07,111.1,764000003.0
2007-09-13 12:37:00,111.1,111.14,111.09,111.11,786700011.0
2007-09-13 12:38:00,111.11,111.11,111.1,111.11,445400000.0
2007-09-13 12:39:00,111.11,111.15,111.11,111.14,391600005.0
2007-09-13 12:40:00,111.145,111.15,111.13,111.14,268000001.0
2007-09-13 12:41:00,111.13,111.15,111.12,111.13,617100004.0
2007-09-13 12:42:00,111.13,111.2,111.13,111.19,1327400002.0
2007-09-13 12:43:00,111.19,111.19,111.165,111.18,568900005.0
2007-09-13 12:44:00,111.18,111.18,111.135,111.145,403800000.0
2007-09-13 12:45:00,111.14,111.16,111.1,111.11,984600010.0
2007-09-13 12:46:00,111.115,111.12,111.08,111.11,668300003.0
2007-09-13 12:47:00,111.11,111.11,111.07,111.07,49900000.0
2007-09-13 12:48:00,111.09,111.11,111.07,111.1,310900000.0
2007-09-13 12:49:00,111.1,111.12,111.09,111.11,131000000.0
2007-09-13 12:50:00,111.1,111.12,111.095,111.12,545700000.0
2007-09-13 12:51:00,111.12,111.12,111.08,111.1,386900000.0
2007-09-13 12:52:00,111.09,111.13,111.08,111.13,859200001.0
2007-09-13 12:53:00,111.13,111.13,111.11,111.13,623800001.0
2007-09-13 12:54:00,111.11,111.11,111.075,111.105,624400000.0
2007-09-13 12:55:00,111.11,111.11,111.09,111.11,888900003.0
2007-09-13 12:56:00,111.09,111.12,111.09,111.11,649300002.0
2007-09-13 12:57:00,111.11,111.13,111.08,111.1,452000000.0
2007-09-13 12:58:00,111.1,111.13,111.09,111.09,329500002.0
2007-09-13 12:59:00,111.1,111.1,111.04,111.04,429899999.0
2007-09-13 13:00:00,111.06,111.09,110.99,111.02,825400001.0
2007-09-13 13:01:00,111.02,111.04,111.0,111.03,527599993.0
2007-09-13 13:02:00,111.03,111.04,110.95,110.965,638399992.0
2007-09-13 13:03:00,110.97,110.97,110.86,110.87,1417600002.0
2007-09-13 13:04:00,110.88,110.93,110.86,110.86,1417600002.0
2007-09-13 13:05:00,110.855,110.855,110.79,110.8,1421799999.0
2007-09-13 13:06:00,110.78,110.83,110.765,110.805,1251199993.0
2007-09-13 13:07:00,110.82,110.84,110.815,110.84,377700002.0
2007-09-13 13:08:00,110.835,110.85,110.81,110.82,507800000.0
2007-09-13 13:09:00,110.81,110.81,110.78,110.78,209199999.0
2007-09-13 13:10:00,110.77,110.785,110.74,110.785,1184999996.0
2007-09-13 13:11:00,110.785,110.81,110.765,110.775,976700008.0
2007-09-13 13:12:00,110.77,110.82,110.77,110.82,443399999.0
2007-09-13 13:13:00,110.81,110.81,110.76,110.8,337399999.0
2007-09-13 13:14:00,110.8,110.81,110.77,110.81,325900000.0
2007-09-13 13:15:00,110.805,110.84,110.8,110.825,285900001.0
2007-09-13 13:16:00,110.83,110.895,110.83,110.88,849499998.0
2007-09-13 13:17:00,110.89,110.89,110.81,110.87,987999992.0
2007-09-13 13:18:00,110.87,110.9,110.86,110.88,1089400005.0
2007-09-13 13:19:00,110.89,110.9,110.88,110.89,599400004.0
2007-09-13 13:20:00,110.9,110.9,110.87,110.87,140599999.0
2007-09-13 13:21:00,110.85,110.89,110.85,110.87,549500008.0
2007-09-13 13:22:00,110.87,110.87,110.84,110.87,695500008.0
2007-09-13 13:23:00,110.88,110.88,110.84,110.85,807699992.0
2007-09-13 13:24:00,110.86,110.87,110.83,110.83,657999993.0
2007-09-13 13:25:00,110.84,110.87,110.75,110.85,1137699992.0
2007-09-13 13:26:00,110.85,110.85,110.75,110.79,947100000.0
2007-09-13 13:27:00,110.8,110.81,110.76,110.78,539600000.0
2007-09-13 13:28:00,110.78,110.82,110.765,110.82,776500000.0
2007-09-13 13:29:00,110.82,110.87,110.82,110.86,352000000.0
2007-09-13 13:30:00,110.86,110.9,110.85,110.88,411500001.0
2007-09-13 13:31:00,110.88,110.9,110.835,110.85,1104100002.0
2007-09-13 13:32:00,110.84,110.87,110.84,110.86,384100006.0
2007-09-13 13:33:00,110.86,110.9,110.84,110.86,611200001.0
2007-09-13 13:34:00,110.85,110.91,110.83,110.88,468300003.0
2007-09-13 13:35:00,110.89,110.93,110.83,110.91,1097599995.0
2007-09-13 13:36:00,110.91,110.92,110.89,110.91,619800002.0
2007-09-13 13:37:00,110.905,110.92,110.89,110.91,1020700004.0
2007-09-13 13:38:00,110.91,110.92,110.88,110.9,810699999.0
2007-09-13 13:39:00,110.92,110.95,110.89,110.95,1260499995.0
2007-09-13 13:40:00,110.95,110.96,110.935,110.94,617200004.0
2007-09-13 13:41:00,110.94,110.94,110.91,110.92,761000003.0
2007-09-13 13:42:00,110.92,110.96,110.91,110.96,575700002.0
2007-09-13 13:43:00,110.95,110.96,110.92,110.94,289700002.0
2007-09-13 13:44:00,110.94,110.97,110.94,110.96,205300001.0
2007-09-13 13:45:00,110.96,111.03,110.955,111.01,771900005.0
2007-09-13 13:46:00,111.01,111.03,111.0,111.02,844699994.0
2007-09-13 13:47:00,111.02,111.02,110.99,111.0,964600003.0
2007-09-13 13:48:00,111.005,111.01,110.97,110.985,403600004.0
2007-09-13 13:49:00,110.98,110.99,110.96,110.965,536900010.0
2007-09-13 13:50:00,110.965,110.98,110.87,110.875,1145800004.0
2007-09-13 13:51:00,110.88,110.89,110.85,110.88,765800003.0
2007-09-13 13:52:00,110.89,110.96,110.89,110.955,1403100008.0
2007-09-13 13:53:00,110.97,111.01,110.945,110.99,753800002.0
2007-09-13 13:54:00,110.99,111.01,110.96,110.97,306400003.0
2007-09-13 13:55:00,110.97,110.985,110.95,110.975,287266958.0
2007-09-13 13:56:00,110.98,110.98,110.97,110.98,300199999.0
2007-09-13 13:57:00,110.98,111.03,110.975,111.025,650099992.0
2007-09-13 13:58:00,111.03,111.03,110.94,110.94,784500007.0
2007-09-13 13:59:00,110.96,110.97,110.93,110.95,324600001.0
2007-09-13 14:00:00,110.96,111.0,110.95,110.96,431100000.0
2007-09-13 14:01:00,110.96,111.01,110.96,110.99,641600000.0
2007-09-13 14:02:00,110.99,111.005,110.97,110.97,826200002.0
2007-09-13 14:03:00,110.965,110.98,110.94,110.96,701000005.0
2007-09-13 14:04:00,110.98,110.98,110.92,110.94,993700010.0
2007-09-13 14:05:00,110.94,110.96,110.89,110.955,666800001.0
2007-09-13 14:06:00,110.95,111.035,110.95,111.02,684000002.0
2007-09-13 14:07:00,111.02,111.03,110.995,110.995,367800003.0
2007-09-13 14:08:00,110.98,111.01,110.98,110.98,792600010.0
2007-09-13 14:09:00,110.985,111.08,110.98,111.08,1059000000.0
2007-09-13 14:10:00,111.08,111.09,111.04,111.09,277900002.0
2007-09-13 14:11:00,111.08,111.08,111.03,111.08,510800004.0
2007-09-13 14:12:00,111.08,111.1,111.07,111.08,138000000.0
2007-09-13 14:13:00,111.1,111.1,111.07,111.08,95200000.0
2007-09-13 14:14:00,111.08,111.08,111.05,111.08,137500000.0
2007-09-13 14:15:00,111.08,111.08,111.04,111.06,393300004.0
2007-09-13 14:16:00,111.06,111.06,111.02,111.04,668200014.0
2007-09-13 14:17:00,111.04,111.04,111.02,111.03,139100001.0
2007-09-13 14:18:00,111.03,111.03,111.0,111.0,68800000.0
2007-09-13 14:19:00,111.01,111.01,110.94,110.97,1025700011.0
2007-09-13 14:20:00,110.97,110.98,110.93,110.94,703000010.0
2007-09-13 14:21:00,110.93,110.96,110.9,110.915,781699995.0
2007-09-13 14:22:00,110.92,110.94,110.91,110.92,145900000.0
2007-09-13 14:23:00,110.92,110.96,110.92,110.95,272000002.0
2007-09-13 14:24:00,110.95,110.95,110.91,110.92,229800000.0
2007-09-13 14:25:00,110.93,110.96,110.93,110.96,294500000.0
2007-09-13 14:26:00,110.95,110.98,110.94,110.98,221100000.0
2007-09-13 14:27:00,110.98,111.02,110.98,111.0,402900001.0
2007-09-13 14:28:00,110.99,111.06,110.99,111.06,419800003.0
2007-09-13 14:29:00,111.06,111.08,110.99,111.0,480000001.0
2007-09-13 14:30:00,111.0,111.1,110.99,111.1,661800000.0
2007-09-13 14:31:00,111.085,111.11,111.03,111.07,1452900027.0
2007-09-13 14:32:00,111.065,111.13,111.06,111.09,569100001.0
2007-09-13 14:33:00,111.095,111.14,111.08,111.1,465899999.0
2007-09-13 14:34:00,111.1,111.11,111.06,111.06,96400001.0
2007-09-13 14:35:00,111.04,111.05,111.01,111.01,130800003.0
2007-09-13 14:36:00,111.04,111.09,111.03,111.07,661200002.0
2007-09-13 14:37:00,111.075,111.09,111.05,111.06,367800001.0
2007-09-13 14:38:00,111.04,111.06,111.01,111.02,532300008.0
2007-09-13 14:39:00,111.03,111.05,111.01,111.02,423400000.0
2007-09-13 14:40:00,111.02,111.03,110.98,111.01,789600006.0
2007-09-13 14:41:00,110.99,111.01,110.94,110.98,484800000.0
2007-09-13 14:42:00,110.98,111.02,110.98,111.02,677000000.0
2007-09-13 14:43:00,111.01,111.06,111.01,111.05,850199999.0
2007-09-13 14:44:00,111.04,111.08,111.04,111.06,878300004.0
2007-09-13 14:45:00,111.07,111.1,111.04,111.05,489500000.0
2007-09-13 14:46:00,111.04,111.1,111.0,111.1,920599997.0
2007-09-13 14:47:00,111.08,111.12,111.055,111.07,743799999.0
2007-09-13 14:48:00,111.06,111.08,111.04,111.08,552600000.0
2007-09-13 14:49:00,111.06,111.14,111.06,111.125,705000008.0
2007-09-13 14:50:00,111.13,111.15,111.1,111.105,866500009.0
2007-09-13 14:51:00,111.11,111.12,111.09,111.11,670500005.0
2007-09-13 14:52:00,111.11,111.12,111.08,111.09,481000003.0
2007-09-13 14:53:00,111.09,111.09,111.04,111.09,581300004.0
2007-09-13 14:54:00,111.1,111.13,111.07,111.1,562000000.0
2007-09-13 14:55:00,111.1,111.1,111.03,111.06,219600000.0
2007-09-13 14:56:00,111.065,111.08,111.03,111.05,584000000.0
2007-09-13 14:57:00,111.05,111.06,111.03,111.035,269700000.0
2007-09-13 14:58:00,111.03,111.06,111.02,111.04,670900000.0
2007-09-13 14:59:00,111.05,111.07,111.04,111.07,316300000.0
2007-09-13 15:00:00,111.07,111.11,111.04,111.09,248800000.0
2007-09-13 15:01:00,111.09,111.09,111.06,111.07,495700001.0
2007-09-13 15:02:00,111.07,111.09,111.05,111.075,258800000.0
2007-09-13 15:03:00,111.08,111.1,111.075,111.085,443900000.0
2007-09-13 15:04:00,111.1,111.13,111.08,111.11,770900001.0
2007-09-13 15:05:00,111.1,111.28,111.1,111.27,1577099997.0
2007-09-13 15:06:00,111.28,111.29,111.23,111.26,872800002.0
2007-09-13 15:07:00,111.25,111.26,111.18,111.185,693900000.0
2007-09-13 15:08:00,111.19,111.21,111.16,111.19,745399999.0
2007-09-13 15:09:00,111.2,111.22,111.16,111.165,708500000.0
2007-09-13 15:10:00,111.16,111.18,111.14,111.165,677700000.0
2007-09-13 15:11:00,111.18,111.18,111.15,111.16,658299998.0
2007-09-13 15:12:00,111.16,111.22,111.16,111.21,546700000.0
2007-09-13 15:13:00,111.21,111.25,111.17,111.24,684900003.0
2007-09-13 15:14:00,111.25,111.25,111.21,111.23,266200001.0
2007-09-13 15:15:00,111.23,111.24,111.21,111.23,357500000.0
2007-09-13 15:16:00,111.23,111.24,111.2,111.23,719100000.0
2007-09-13 15:17:00,111.23,111.31,111.23,111.295,784200002.0
2007-09-13 15:18:00,111.28,111.295,111.195,111.21,856599999.0
2007-09-13 15:19:00,111.23,111.25,111.2,111.22,272300001.0
2007-09-13 15:20:00,111.21,111.22,111.165,111.175,623400005.0
2007-09-13 15:21:00,111.18,111.21,111.17,111.21,524899999.0
2007-09-13 15:22:00,111.21,111.21,111.16,111.16,379999999.0
2007-09-13 15:23:00,111.155,111.17,111.135,111.15,398099998.0
2007-09-13 15:24:00,111.15,111.16,111.13,111.14,399300000.0
2007-09-13 15:25:00,111.15,111.16,111.14,111.15,384500000.0
2007-09-13 15:26:00,111.15,111.2,111.15,111.19,536800000.0
2007-09-13 15:27:00,111.175,111.19,111.15,111.165,351300000.0
2007-09-13 15:28:00,111.16,111.19,111.14,111.16,476000001.0
2007-09-13 15:29:00,111.16,111.18,111.15,111.16,241100000.0
2007-09-13 15:30:00,111.16,111.17,111.12,111.12,587300006.0
2007-09-13 15:31:00,111.12,111.14,111.1,111.14,268000000.0
2007-09-13 15:32:00,111.16,111.16,111.11,111.13,771899999.0
2007-09-13 15:33:00,111.13,111.16,111.13,111.15,376900000.0
2007-09-13 15:34:00,111.15,111.17,111.12,111.12,299400000.0
2007-09-13 15:35:00,111.13,111.14,111.12,111.14,271300000.0
2007-09-13 15:36:00,111.14,111.16,111.11,111.13,464499999.0
2007-09-13 15:37:00,111.12,111.12,111.09,111.12,469999998.0
2007-09-13 15:38:00,111.11,111.12,111.08,111.12,475599997.0
2007-09-13 15:39:00,111.115,111.13,111.1,111.12,429099998.0
2007-09-13 15:40:00,111.11,111.16,111.1,111.1,403100000.0
2007-09-13 15:41:00,111.1,111.15,111.08,111.15,401100004.0
2007-09-13 15:42:00,111.16,111.16,111.13,111.16,481400004.0
2007-09-13 15:43:00,111.155,111.2,111.115,111.2,958900016.0
2007-09-13 15:44:00,111.2,111.2,111.15,111.18,579700007.0
2007-09-13 15:45:00,111.18,111.18,111.1,111.13,623200008.0
2007-09-13 15:46:00,111.11,111.14,111.08,111.11,186100000.0
2007-09-13 15:47:00,111.11,111.12,111.04,111.04,398900000.0
2007-09-13 15:48:00,111.045,111.06,111.02,111.025,509400002.0
2007-09-13 15:49:00,111.025,111.03,110.9,110.97,1272700003.0
2007-09-13 15:50:00,110.97,111.04,110.96,111.03,727800001.0
2007-09-13 15:51:00,111.03,111.1,111.03,111.07,748600001.0
2007-09-13 15:52:00,111.06,111.1,111.04,111.085,459900002.0
2007-09-13 15:53:00,111.085,111.18,111.08,111.16,888000002.0
2007-09-13 15:54:00,111.17,111.17,111.12,111.13,420200000.0
2007-09-13 15:55:00,111.14,111.18,111.12,111.18,854500006.0
2007-09-13 15:56:00,111.18,111.25,111.18,111.23,1170800002.0
2007-09-13 15:57:00,111.23,111.25,111.2,111.22,814300002.0
2007-09-13 15:58:00,111.22,111.23,111.17,111.19,867400010.0
2007-09-13 15:59:00,111.19,111.26,111.185,111.24,440099999.0
2007-09-13 16:00:00,111.24,111.25,111.21,111.24,603700000.0
2007-09-13 16:01:00,111.24,111.35,111.235,111.35,537300001.0
2007-09-13 16:02:00,111.36,111.37,111.33,111.34,590199994.0
2007-09-13 16:03:00,111.325,111.325,111.24,111.25,1016200007.0
2007-09-13 16:04:00,111.25,111.25,111.16,111.18,453700000.0
2007-09-13 16:05:00,111.17,111.235,111.16,111.235,922500002.0
2007-09-13 16:06:00,111.23,111.26,111.22,111.24,498300001.0
2007-09-13 16:07:00,111.225,111.25,111.22,111.245,554400001.0
2007-09-13 16:08:00,111.26,111.26,111.22,111.25,816600002.0
2007-09-13 16:09:00,111.25,111.25,111.22,111.23,817000004.0
2007-09-13 16:10:00,111.23,111.24,111.18,111.2,814500005.0
2007-09-13 16:11:00,111.2,111.23,111.2,111.205,640300003.0
2007-09-13 16:12:00,111.21,111.26,111.2,111.26,268700003.0
2007-09-13 16:13:00,111.25,111.27,111.24,111.27,384800000.0
2007-09-13 16:14:00,111.27,111.33,111.27,111.31,356400000.0
2007-09-13 16:15:00,111.31,111.34,111.27,111.29,135400000.0
2007-09-13 16:16:00,111.29,111.37,111.28,111.35,267500000.0
2007-09-13 16:17:00,111.35,111.4,111.34,111.4,256400000.0
2007-09-13 16:18:00,111.41,111.45,111.38,111.45,255500000.0
2007-09-13 16:19:00,111.42,111.46,111.42,111.44,334700004.0
2007-09-13 16:20:00,111.43,111.46,111.42,111.42,433100000.0
2007-09-13 16:21:00,111.42,111.48,111.42,111.45,210600000.0
2007-09-13 16:22:00,111.45,111.49,111.42,111.47,264600000.0
2007-09-13 16:23:00,111.5,111.51,111.48,111.51,244400000.0
2007-09-13 16:24:00,111.52,111.53,111.49,111.51,197500000.0
2007-09-13 16:25:00,111.51,111.53,111.47,111.5,219800000.0
2007-09-13 16:26:00,111.49,111.53,111.48,111.52,296000000.0
2007-09-13 16:27:00,111.5,111.52,111.45,111.48,356500001.0
2007-09-13 16:28:00,111.48,111.48,111.43,111.45,405800000.0
2007-09-13 16:29:00,111.47,111.51,111.39,111.42,557100001.0
2007-09-13 16:30:00,111.43,111.46,111.39,111.45,396700000.0
2007-09-13 16:31:00,111.48,111.48,111.41,111.43,260400001.0
2007-09-13 16:32:00,111.45,111.49,111.44,111.46,149300000.0
2007-09-13 16:33:00,111.47,111.54,111.47,111.51,169100000.0
2007-09-13 16:34:00,111.5,111.57,111.5,111.55,286300003.0
2007-09-13 16:35:00,111.55,111.57,111.52,111.54,280100000.0
2007-09-13 16:36:00,111.53,111.56,111.53,111.54,181900000.0
2007-09-13 16:37:00,111.54,111.57,111.53,111.56,366600000.0
2007-09-13 16:38:00,111.55,111.56,111.5,111.54,301900000.0
2007-09-13 16:39:00,111.54,111.54,111.48,111.5,181000000.0
2007-09-13 16:40:00,111.5,111.52,111.43,111.43,184900000.0
2007-09-13 16:41:00,111.405,111.49,111.405,111.47,465700005.0
2007-09-13 16:42:00,111.47,111.5,111.46,111.48,213300000.0
2007-09-13 16:43:00,111.47,111.47,111.44,111.47,169200000.0
2007-09-13 16:44:00,111.47,111.48,111.44,111.45,338100001.0
2007-09-13 16:45:00,111.46,111.47,111.44,111.46,389100001.0
2007-09-13 16:46:00,111.46,111.48,111.42,111.48,292500002.0
2007-09-13 16:47:00,111.48,111.51,111.46,111.49,389100001.0
2007-09-13 16:48:00,111.48,111.5,111.46,111.49,225800000.0
2007-09-13 16:49:00,111.49,111.51,111.47,111.5,156000000.0
2007-09-13 16:50:00,111.49,111.53,111.47,111.52,301900000.0
2007-09-13 16:51:00,111.52,111.54,111.5,111.52,282500000.0
2007-09-13 16:52:00,111.51,111.55,111.5,111.52,229500001.0
2007-09-13 16:53:00,111.52,111.55,111.51,111.54,57900000.0
2007-09-13 16:54:00,111.53,111.58,111.53,111.57,130800000.0
2007-09-13 16:55:00,111.57,111.61,111.53,111.57,210000000.0
2007-09-13 16:56:00,111.57,111.58,111.54,111.58,290200001.0
2007-09-13 16:57:00,111.59,111.67,111.59,111.65,387900000.0
2007-09-13 16:58:00,111.64,111.71,111.64,111.68,346100000.0
2007-09-13 16:59:00,111.69,111.74,111.67,111.73,371300001.0
2007-09-13 17:00:00,111.73,111.73,111.67,111.69,501100000.0
2007-09-13 17:01:00,111.69,111.69,111.65,111.67,723200004.0
2007-09-13 17:02:00,111.67,111.7,111.64,111.7,292300000.0
2007-09-13 17:03:00,111.67,111.76,111.67,111.76,242100000.0
2007-09-13 17:04:00,111.78,111.79,111.74,111.75,355900000.0
2007-09-13 17:05:00,111.73,111.79,111.73,111.78,382900002.0
2007-09-13 17:06:00,111.785,111.8,111.71,111.72,238300000.0
2007-09-13 17:07:00,111.73,111.74,111.7,111.71,190700000.0
2007-09-13 17:08:00,111.72,111.73,111.7,111.71,96000000.0
2007-09-13 17:09:00,111.71,111.72,111.68,111.72,372300001.0
2007-09-13 17:10:00,111.73,111.74,111.7,111.72,122200000.0
2007-09-13 17:11:00,111.74,111.76,111.7,111.74,283200003.0
2007-09-13 17:12:00,111.74,111.76,111.71,111.75,354899999.0
2007-09-13 17:13:00,111.77,111.77,111.72,111.72,320200000.0
2007-09-13 17:14:00,111.73,111.73,111.7,111.7,183400000.0
2007-09-13 17:15:00,111.71,111.71,111.66,111.69,261100000.0
2007-09-13 17:16:00,111.68,111.73,111.67,111.72,139900000.0
2007-09-13 17:17:00,111.73,111.74,111.7,111.72,126000000.0
2007-09-13 17:18:00,111.72,111.73,111.68,111.7,161500000.0
2007-09-13 17:19:00,111.69,111.73,111.68,111.71,344800000.0
2007-09-13 17:20:00,111.71,111.72,111.68,111.69,442700004.0
2007-09-13 17:21:00,111.665,111.73,111.665,111.71,637700005.0
2007-09-13 17:22:00,111.71,111.72,111.69,111.715,232000002.0
2007-09-13 17:23:00,111.71,111.73,111.7,111.715,186100000.0
2007-09-13 17:24:00,111.71,111.74,111.69,111.72,351600000.0
2007-09-13 17:25:00,111.75,111.75,111.695,111.73,439800001.0
2007-09-13 17:26:00,111.74,111.75,111.69,111.69,508600002.0
2007-09-13 17:27:00,111.69,111.69,111.62,111.64,389600000.0
2007-09-13 17:28:00,111.64,111.64,111.58,111.63,770500001.0
2007-09-13 17:29:00,111.61,111.685,111.61,111.68,552800000.0
2007-09-13 17:30:00,111.68,111.7,111.67,111.69,463900003.0
2007-09-13 17:31:00,111.695,111.725,111.68,111.72,467900006.0
2007-09-13 17:32:00,111.72,111.73,111.69,111.73,351900002.0
2007-09-13 17:33:00,111.715,111.72,111.66,111.69,335500000.0
2007-09-13 17:34:00,111.7,111.73,111.68,111.72,595700000.0
2007-09-13 17:35:00,111.72,111.73,111.68,111.68,546100000.0
2007-09-13 17:36:00,111.71,111.71,111.63,111.675,763200004.0
2007-09-13 17:37:00,111.665,111.68,111.61,111.63,1157300016.0
2007-09-13 17:38:00,111.62,111.63,111.6,111.62,886600014.0
2007-09-13 17:39:00,111.63,111.66,111.58,111.6,904299999.0
2007-09-13 17:40:00,111.595,111.63,111.58,111.62,582900000.0
2007-09-13 17:41:00,111.63,111.64,111.6,111.62,305900000.0
2007-09-13 17:42:00,111.63,111.64,111.6,111.615,339900002.0
2007-09-13 17:43:00,111.62,111.67,111.61,111.66,612000005.0
2007-09-13 17:44:00,111.63,111.7,111.63,111.69,538100002.0
2007-09-13 17:45:00,111.695,111.695,111.68,111.695,344800003.0
2007-09-13 17:46:00,111.7,111.735,111.68,111.715,527800004.0
2007-09-13 17:47:00,111.715,111.75,111.7,111.72,972500014.0
2007-09-13 17:48:00,111.72,111.73,111.72,111.73,128900000.0
2007-09-13 17:49:00,111.73,111.775,111.73,111.75,855300008.0
2007-09-13 17:50:00,111.75,111.76,111.72,111.74,648400004.0
2007-09-13 17:51:00,111.73,111.74,111.69,111.72,356500004.0
2007-09-13 17:52:00,111.71,111.72,111.685,111.72,581800003.0
2007-09-13 17:53:00,111.72,111.73,111.65,111.67,420100000.0
2007-09-13 17:54:00,111.66,111.69,111.64,111.64,436100002.0
2007-09-13 17:55:00,111.65,111.65,111.64,111.64,144800000.0
2007-09-13 17:56:00,111.64,111.66,111.61,111.66,166800001.0
2007-09-13 17:57:00,111.66,111.7,111.65,111.69,339200004.0
2007-09-13 17:58:00,111.69,111.71,111.67,111.71,397400003.0
2007-09-13 17:59:00,111.71,111.75,111.69,111.72,210900000.0
2007-09-13 18:00:00,111.72,111.74,111.69,111.7,245400005.0
2007-09-13 18:01:00,111.7,111.73,111.69,111.72,237600000.0
2007-09-13 18:02:00,111.72,111.72,111.69,111.69,74000000.0
2007-09-13 18:03:00,111.69,111.69,111.66,111.67,279200001.0
2007-09-13 18:04:00,111.67,111.7,111.65,111.685,253800000.0
2007-09-13 18:05:00,111.68,111.69,111.65,111.685,432300000.0
2007-09-13 18:06:00,111.69,111.715,111.67,111.69,1087199997.0
2007-09-13 18:07:00,111.685,111.69,111.65,111.67,530500007.0
2007-09-13 18:08:00,111.67,111.69,111.65,111.66,461900002.0
2007-09-13 18:09:00,111.66,111.69,111.65,111.65,269500002.0
2007-09-13 18:10:00,111.65,111.71,111.65,111.7,362500000.0
2007-09-13 18:11:00,111.7,111.72,111.67,111.67,832600003.0
2007-09-13 18:12:00,111.675,111.735,111.67,111.73,524200000.0
2007-09-13 18:13:00,111.73,111.75,111.69,111.71,952400002.0
2007-09-13 18:14:00,111.71,111.71,111.69,111.705,800000005.0
2007-09-13 18:15:00,111.69,111.76,111.67,111.76,542700004.0
2007-09-13 18:16:00,111.765,111.78,111.74,111.77,546700003.0
2007-09-13 18:17:00,111.77,111.77,111.72,111.755,433800000.0
2007-09-13 18:18:00,111.75,111.86,111.75,111.82,756700006.0
2007-09-13 18:19:00,111.81,111.82,111.78,111.8,637900008.0
2007-09-13 18:20:00,111.81,111.82,111.79,111.79,239400001.0
2007-09-13 18:21:00,111.79,111.82,111.78,111.78,295500002.0
2007-09-13 18:22:00,111.81,111.84,111.8,111.84,236100000.0
2007-09-13 18:23:00,111.84,111.88,111.84,111.86,474800003.0
2007-09-13 18:24:00,111.86,111.87,111.85,111.86,587400002.0
2007-09-13 18:25:00,111.86,111.86,111.83,111.86,560400005.0
2007-09-13 18:26:00,111.87,111.88,111.845,111.85,383400000.0
2007-09-13 18:27:00,111.85,111.86,111.85,111.85,226000004.0
2007-09-13 18:28:00,111.84,111.84,111.815,111.84,803200010.0
2007-09-13 18:29:00,111.82,111.83,111.81,111.81,210400004.0
2007-09-13 18:30:00,111.81,111.84,111.78,111.83,434800004.0
2007-09-13 18:31:00,111.83,111.83,111.805,111.82,638700004.0
2007-09-13 18:32:00,111.82,111.825,111.79,111.825,340200001.0
2007-09-13 18:33:00,111.83,111.835,111.825,111.825,193200000.0
2007-09-13 18:34:00,111.82,111.82,111.81,111.815,123200002.0
2007-09-13 18:35:00,111.81,111.81,111.81,111.81,14300000.0
2007-09-13 18:36:00,111.81,111.82,111.685,111.78,1245000010.0
2007-09-13 18:37:00,111.78,111.8,111.745,111.79,850800003.0
2007-09-13 18:38:00,111.79,111.79,111.765,111.77,337400005.0
2007-09-13 18:39:00,111.77,111.79,111.77,111.785,116900000.0
2007-09-13 18:40:00,111.785,111.785,111.75,111.77,388800005.0
2007-09-13 18:41:00,111.77,111.77,111.75,111.77,340200005.0
2007-09-13 18:42:00,111.77,111.78,111.765,111.77,321700000.0
2007-09-13 18:43:00,111.77,111.77,111.73,111.755,503600007.0
2007-09-13 18:44:00,111.75,111.78,111.75,111.77,651500006.0
2007-09-13 18:45:00,111.77,111.77,111.73,111.745,499600003.0
2007-09-13 18:46:00,111.75,111.76,111.725,111.725,392500009.0
2007-09-13 18:47:00,111.725,111.725,111.69,111.69,1013000008.0
2007-09-13 18:48:00,111.7,111.71,111.655,111.71,643400007.0
2007-09-13 18:49:00,111.71,111.71,111.68,111.695,517700008.0
2007-09-13 18:50:00,111.695,111.695,111.67,111.69,1069800009.0
2007-09-13 18:51:00,111.7,111.7,111.67,111.67,634000003.0
2007-09-13 18:52:00,111.675,111.695,111.67,111.68,1158400004.0
2007-09-13 18:53:00,111.68,111.71,111.66,111.68,355600006.0
2007-09-13 18:54:00,111.68,111.71,111.675,111.695,708500008.0
2007-09-13 18:55:00,111.7,111.71,111.68,111.7,264900002.0
2007-09-13 18:56:00,111.69,111.72,111.67,111.685,450700000.0
2007-09-13 18:57:00,111.69,111.72,111.68,111.7,749100002.0
2007-09-13 18:59:00,111.69,111.7,111.68,111.68,371000004.0
2007-09-13 19:00:00,111.68,111.69,111.66,111.69,389200001.0
2007-09-13 19:01:00,111.69,111.69,111.68,111.68,182300000.0
2007-09-13 19:02:00,111.68,111.7,111.68,111.695,247500001.0
2007-09-13 19:03:00,111.695,111.7,111.66,111.675,1031500007.0
2007-09-13 19:04:00,111.68,111.7,111.66,111.69,365900001.0
2007-09-13 19:05:00,111.68,111.73,111.68,111.72,611800000.0
2007-09-13 19:06:00,111.72,111.73,111.68,111.69,372400001.0
2007-09-13 19:07:00,111.71,111.72,111.69,111.7,194900001.0
2007-09-13 19:08:00,111.71,111.72,111.7,111.7,139000000.0
2007-09-13 19:09:00,111.7,111.72,111.7,111.71,337600004.0
2007-09-13 19:10:00,111.71,111.73,111.71,111.73,226600000.0
2007-09-13 19:11:00,111.73,111.77,111.73,111.74,288800001.0
2007-09-13 19:12:00,111.73,111.78,111.73,111.75,753500002.0
2007-09-13 19:13:00,111.755,111.79,111.75,111.77,414600001.0
2007-09-13 19:14:00,111.76,111.79,111.75,111.78,128900001.0
2007-09-13 19:15:00,111.78,111.79,111.77,111.78,97600000.0
2007-09-13 19:16:00,111.77,111.77,111.77,111.77,1600000.0
2007-09-13 19:17:00,111.76,111.78,111.71,111.725,193200001.0
2007-09-13 19:18:00,111.725,111.75,111.725,111.74,356500003.0
2007-09-13 19:19:00,111.74,111.745,111.72,111.745,125600000.0
2007-09-13 19:20:00,111.74,111.79,111.735,111.75,776400002.0
2007-09-13 19:21:00,111.755,111.82,111.75,111.82,1087500009.0
2007-09-13 19:22:00,111.82,111.86,111.81,111.86,519100000.0
2007-09-13 19:23:00,111.86,111.89,111.84,111.865,949100007.0
2007-09-13 19:24:00,111.86,111.87,111.82,111.835,843000007.0
2007-09-13 19:25:00,111.835,111.88,111.835,111.865,320700000.0
2007-09-13 19:26:00,111.86,111.89,111.86,111.88,565100007.0
2007-09-13 19:27:00,111.885,111.89,111.82,111.83,701500000.0
2007-09-13 19:28:00,111.83,111.84,111.81,111.84,646500002.0
2007-09-13 19:29:00,111.84,111.85,111.81,111.85,408600003.0
2007-09-13 19:30:00,111.85,111.86,111.83,111.85,378300001.0
2007-09-13 19:31:00,111.85,111.86,111.82,111.84,572700004.0
2007-09-13 19:32:00,111.835,111.84,111.82,111.82,160900004.0
2007-09-13 19:33:00,111.82,111.83,111.81,111.81,207200001.0
2007-09-13 19:34:00,111.81,111.82,111.81,111.81,100100000.0
2007-09-13 19:36:00,111.82,111.85,111.78,111.84,137900001.0
2007-09-13 19:37:00,111.84,111.88,111.83,111.86,398500001.0
2007-09-13 19:38:00,111.87,111.87,111.835,111.86,194900003.0
2007-09-13 19:39:00,111.86,111.86,111.81,111.83,220700002.0
2007-09-13 19:40:00,111.83,111.83,111.81,111.81,175500004.0
2007-09-13 19:41:00,111.81,111.81,111.8,111.805,345900008.0
2007-09-13 19:42:00,111.8,111.83,111.8,111.81,348300005.0
2007-09-13 19:43:00,111.8,111.81,111.79,111.8,137400000.0
2007-09-13 19:44:00,111.79,111.82,111.79,111.82,208200000.0
2007-09-13 19:45:00,111.82,111.82,111.815,111.82,83400000.0
2007-09-13 19:46:00,111.81,111.82,111.81,111.82,36600000.0
2007-09-13 19:47:00,111.82,111.82,111.8,111.81,153600000.0
2007-09-13 19:48:00,111.81,111.84,111.805,111.84,149800000.0
2007-09-13 19:49:00,111.84,111.85,111.825,111.85,316200000.0
2007-09-13 19:50:00,111.86,111.86,111.84,111.84,123600000.0
2007-09-13 19:51:00,111.84,111.84,111.84,111.84,17500000.0
2007-09-13 19:52:00,111.83,111.83,111.77,111.81,257000000.0
2007-09-13 19:53:00,111.8,111.8,111.78,111.78,39400000.0
2007-09-13 19:54:00,111.76,111.81,111.76,111.79,100700000.0
2007-09-13 19:55:00,111.79,111.8,111.79,111.8,34100000.0
2007-09-13 19:56:00,111.8,111.8,111.765,111.77,541600001.0
2007-09-13 19:57:00,111.77,111.77,111.73,111.77,466100007.0
2007-09-13 19:58:00,111.76,111.77,111.755,111.77,67200000.0
2007-09-13 19:59:00,111.76,111.77,111.75,111.76,375900003.0
2007-09-13 20:00:00,111.75,111.76,111.745,111.75,452000008.0
2007-09-13 20:01:00,111.75,111.76,111.735,111.76,217700004.0
2007-09-13 20:02:00,111.75,111.76,111.75,111.76,75600000.0
2007-09-13 20:03:00,111.75,111.77,111.74,111.75,171100003.0
2007-09-13 20:04:00,111.75,111.77,111.75,111.77,144000000.0
2007-09-13 20:05:00,111.76,111.77,111.73,111.73,131700000.0
2007-09-13 20:06:00,111.72,111.74,111.72,111.74,48200000.0
2007-09-13 20:07:00,111.73,111.74,111.73,111.73,58700000.0
2007-09-13 20:08:00,111.74,111.74,111.74,111.74,1600000.0
2007-09-13 20:09:00,111.74,111.74,111.73,111.74,9200000.0
2007-09-13 20:10:00,111.735,111.76,111.73,111.74,128300001.0
2007-09-13 20:11:00,111.75,111.75,111.72,111.75,117700001.0
2007-09-13 20:12:00,111.75,111.75,111.74,111.745,77000000.0
2007-09-13 20:13:00,111.76,111.77,111.76,111.77,36400000.0
2007-09-13 20:14:00,111.77,111.77,111.75,111.76,77700000.0
2007-09-13 20:15:00,111.76,111.76,111.72,111.73,147200000.0
2007-09-13 20:16:00,111.72,111.75,111.715,111.74,218400000.0
2007-09-13 20:17:00,111.74,111.74,111.705,111.72,103600000.0
2007-09-13 20:18:00,111.71,111.72,111.675,111.69,220100000.0
2007-09-13 20:19:00,111.69,111.69,111.67,111.68,53400000.0
2007-09-13 20:20:00,111.68,111.71,111.65,111.71,276100000.0
2007-09-13 20:21:00,111.71,111.72,111.705,111.72,22400000.0
2007-09-13 20:22:00,111.71,111.71,111.68,111.69,138300001.0
2007-09-13 20:23:00,111.67,111.7,111.67,111.69,81200000.0
2007-09-13 20:24:00,111.69,111.7,111.68,111.7,57500000.0
2007-09-13 20:25:00,111.695,111.76,111.68,111.71,633500000.0
2007-09-13 20:26:00,111.71,111.735,111.68,111.7,342200002.0
2007-09-13 20:27:00,111.7,111.79,111.69,111.725,945500010.0
2007-09-13 20:28:00,111.725,111.74,111.69,111.72,515100006.0
2007-09-13 20:29:00,111.72,111.72,111.66,111.66,667300005.0
2007-09-13 20:30:00,111.685,111.69,111.65,111.65,364200004.0
2007-09-13 20:31:00,111.65,111.65,111.61,111.63,312800005.0
2007-09-13 20:32:00,111.63,111.64,111.57,111.61,737200003.0
2007-09-13 20:33:00,111.61,111.61,111.59,111.59,182800003.0
2007-09-13 20:34:00,111.59,111.63,111.57,111.62,358700002.0
2007-09-13 20:35:00,111.62,111.65,111.62,111.64,171400000.0
2007-09-13 20:36:00,111.64,111.67,111.63,111.67,276900001.0
2007-09-13 20:37:00,111.68,111.71,111.66,111.69,561500007.0
2007-09-13 20:38:00,111.695,111.72,111.695,111.71,231800001.0
2007-09-13 20:39:00,111.7,111.7,111.69,111.7,83300000.0
2007-09-13 20:40:00,111.7,111.7,111.7,111.7,42800000.0
2007-09-13 20:41:00,111.685,111.7,111.685,111.7,125500000.0
2007-09-13 20:42:00,111.7,111.72,111.68,111.7,117700000.0
2007-09-13 20:43:00,111.7,111.72,111.68,111.69,439100002.0
2007-09-13 20:44:00,111.695,111.74,111.69,111.73,179000000.0
2007-09-13 20:45:00,111.72,111.76,111.72,111.72,205900002.0
2007-09-13 20:46:00,111.74,111.77,111.74,111.77,142900000.0
2007-09-13 20:47:00,111.77,111.77,111.715,111.73,123300000.0
2007-09-13 20:48:00,111.73,111.745,111.72,111.72,136400002.0
2007-09-13 20:49:00,111.725,111.76,111.71,111.73,137900000.0
2007-09-13 20:50:00,111.72,111.72,111.7,111.71,116300000.0
2007-09-13 20:51:00,111.72,111.72,111.7,111.715,161100001.0
2007-09-13 20:52:00,111.71,111.72,111.7,111.71,124600003.0
2007-09-13 20:53:00,111.71,111.72,111.69,111.7,262300001.0
2007-09-13 20:54:00,111.71,111.73,111.7,111.73,95900000.0
2007-09-13 20:55:00,111.74,111.74,111.71,111.72,87300001.0
2007-09-13 20:56:00,111.72,111.72,111.66,111.69,132900000.0
2007-09-13 20:57:00,111.69,111.71,111.69,111.69,158200002.0
2007-09-13 20:58:00,111.69,111.71,111.69,111.71,307100003.0
2007-09-13 20:59:00,111.705,111.73,111.69,111.705,280700000.0
2007-09-13 21:00:00,111.7,111.76,111.69,111.76,544200005.0
2007-09-13 21:01:00,111.75,111.76,111.715,111.74,369999992.0
2007-09-13 21:02:00,111.74,111.74,111.72,111.73,218699999.0
2007-09-13 21:03:00,111.725,111.73,111.71,111.71,206799999.0
2007-09-13 21:04:00,111.71,111.73,111.7,111.71,236499999.0
2007-09-13 21:05:00,111.71,111.73,111.7,111.72,349999998.0
2007-09-13 21:06:00,111.71,111.75,111.71,111.75,230799998.0
2007-09-13 21:07:00,111.735,111.74,111.715,111.73,186099998.0
2007-09-13 21:08:00,111.72,111.75,111.7,111.75,161400000.0
2007-09-13 21:09:00,111.75,111.76,111.74,111.745,240500000.0
2007-09-13 21:10:00,111.75,111.75,111.74,111.74,24800000.0
2007-09-13 21:11:00,111.73,111.74,111.72,111.72,78800001.0
2007-09-13 21:12:00,111.73,111.74,111.72,111.74,34900000.0
2007-09-13 21:13:00,111.725,111.75,111.725,111.75,58400000.0
2007-09-13 21:14:00,111.74,111.74,111.7,111.71,399799999.0
2007-09-13 21:15:00,111.72,111.72,111.68,111.69,145200000.0
2007-09-13 21:16:00,111.68,111.68,111.65,111.65,59400000.0
2007-09-13 21:17:00,111.67,111.68,111.665,111.68,224900000.0
2007-09-13 21:18:00,111.68,111.68,111.63,111.64,387099998.0
2007-09-13 21:19:00,111.645,111.65,111.62,111.65,457599996.0
2007-09-13 21:20:00,111.65,111.66,111.63,111.65,338900000.0
2007-09-13 21:21:00,111.65,111.67,111.65,111.66,237100000.0
2007-09-13 21:22:00,111.66,111.68,111.65,111.66,304099999.0
2007-09-13 21:23:00,111.66,111.665,111.62,111.64,210700000.0
2007-09-13 21:24:00,111.665,111.67,111.65,111.67,134300000.0
2007-09-13 21:25:00,111.67,111.67,111.64,111.67,288800000.0
2007-09-13 21:26:00,111.67,111.68,111.66,111.675,342899997.0
2007-09-13 21:27:00,111.675,111.69,111.67,111.68,65600000.0
2007-09-13 21:28:00,111.68,111.68,111.645,111.67,295000001.0
2007-09-13 21:29:00,111.66,111.67,111.64,111.65,105600000.0
2007-09-13 21:30:00,111.65,111.65,111.61,111.65,158199995.0
2007-09-13 21:31:00,111.64,111.64,111.62,111.64,132000000.0
2007-09-13 21:32:00,111.64,111.64,111.63,111.64,55400000.0
2007-09-13 21:33:00,111.64,111.66,111.64,111.66,89000000.0
2007-09-13 21:34:00,111.66,111.66,111.66,111.66,3200000.0
2007-09-13 21:35:00,111.66,111.68,111.66,111.68,42900000.0
2007-09-13 21:36:00,111.67,111.67,111.65,111.66,114300000.0
2007-09-13 21:37:00,111.65,111.67,111.65,111.66,62600000.0
2007-09-13 21:38:00,111.67,111.67,111.65,111.67,120300000.0
2007-09-13 21:39:00,111.67,111.68,111.66,111.67,45800000.0
2007-09-13 21:40:00,111.67,111.67,111.66,111.66,35800000.0
2007-09-13 21:41:00,111.66,111.68,111.66,111.67,107199999.0
2007-09-13 21:42:00,111.67,111.68,111.665,111.67,121600000.0
2007-09-13 21:43:00,111.67,111.675,111.66,111.66,19200000.0
2007-09-13 21:44:00,111.67,111.67,111.64,111.66,154399999.0
2007-09-13 21:45:00,111.68,111.68,111.63,111.66,105000000.0
2007-09-13 21:46:00,111.66,111.67,111.65,111.65,155699999.0
2007-09-13 21:47:00,111.65,111.66,111.63,111.65,305899999.0
2007-09-13 21:48:00,111.645,111.66,111.6,111.64,580300007.0
2007-09-13 21:49:00,111.625,111.65,111.59,111.6,310900002.0
2007-09-13 21:50:00,111.6,111.6,111.55,111.57,682799999.0
2007-09-13 21:51:00,111.58,111.6,111.57,111.58,485499997.0
2007-09-13 21:52:00,111.58,111.58,111.57,111.575,120900000.0
2007-09-13 21:53:00,111.58,111.61,111.58,111.58,394000000.0
2007-09-13 21:54:00,111.58,111.61,111.58,111.61,521999999.0
2007-09-13 21:55:00,111.6,111.6,111.57,111.6,558199998.0
2007-09-13 21:56:00,111.6,111.61,111.56,111.61,383200000.0
2007-09-13 21:57:00,111.61,111.62,111.61,111.61,200300000.0
2007-09-13 21:58:00,111.61,111.62,111.6,111.61,103800000.0
2007-09-13 21:59:00,111.61,111.61,111.57,111.59,166800000.0
2007-09-13 22:00:00,111.59,111.6,111.59,111.59,28800000.0
2007-09-13 22:01:00,111.59,111.59,111.58,111.59,80400000.0
2007-09-13 22:02:00,111.59,111.61,111.57,111.59,160199999.0
2007-09-13 22:03:00,111.58,111.6,111.55,111.55,176099999.0
2007-09-13 22:04:00,111.545,111.56,111.51,111.51,76600000.0
2007-09-13 22:05:00,111.53,111.53,111.48,111.49,130700000.0
2007-09-13 22:06:00,111.49,111.51,111.49,111.5,71200000.0
2007-09-13 22:07:00,111.5,111.5,111.5,111.5,7200000.0
2007-09-13 22:08:00,111.5,111.51,111.49,111.505,33200000.0
2007-09-13 22:09:00,111.52,111.54,111.505,111.54,101600000.0
2007-09-13 22:10:00,111.54,111.54,111.49,111.5,66800000.0
2007-09-13 22:11:00,111.505,111.54,111.505,111.53,103000001.0
2007-09-13 22:12:00,111.53,111.54,111.53,111.53,16800000.0
2007-09-13 22:13:00,111.53,111.53,111.505,111.51,126700000.0
2007-09-13 22:14:00,111.51,111.53,111.5,111.53,121200001.0
2007-09-13 22:15:00,111.52,111.53,111.51,111.51,86699998.0
2007-09-13 22:16:00,111.52,111.53,111.52,111.52,121299999.0
2007-09-13 22:17:00,111.52,111.53,111.51,111.52,162000000.0
2007-09-13 22:18:00,111.52,111.53,111.51,111.53,82000000.0
2007-09-13 22:19:00,111.52,111.52,111.495,111.51,42400000.0
2007-09-13 22:20:00,111.51,111.51,111.48,111.48,26000000.0
2007-09-13 22:21:00,111.49,111.5,111.465,111.47,48800000.0
2007-09-13 22:22:00,111.47,111.48,111.44,111.46,293400004.0
2007-09-13 22:23:00,111.45,111.47,111.43,111.45,192900001.0
2007-09-13 22:24:00,111.45,111.45,111.41,111.43,194200000.0
2007-09-13 22:25:00,111.43,111.45,111.42,111.43,281700002.0
2007-09-13 22:26:00,111.44,111.48,111.44,111.47,235400000.0
2007-09-13 22:27:00,111.47,111.47,111.42,111.42,395599997.0
2007-09-13 22:28:00,111.42,111.43,111.38,111.38,291599998.0
2007-09-13 22:29:00,111.4,111.41,111.38,111.38,54600000.0
2007-09-13 22:30:00,111.38,111.38,111.34,111.36,397500000.0
2007-09-13 22:31:00,111.36,111.4,111.36,111.39,188699998.0
2007-09-13 22:32:00,111.39,111.4,111.355,111.37,241299996.0
2007-09-13 22:33:00,111.37,111.39,111.36,111.37,375599996.0
2007-09-13 22:34:00,111.37,111.38,111.33,111.34,223700000.0
2007-09-13 22:35:00,111.34,111.35,111.33,111.34,207700000.0
2007-09-13 22:36:00,111.33,111.36,111.33,111.36,316300001.0
2007-09-13 22:37:00,111.35,111.36,111.34,111.34,226399999.0
2007-09-13 22:38:00,111.34,111.35,111.34,111.34,189500000.0
2007-09-13 22:39:00,111.34,111.34,111.305,111.34,220200002.0
2007-09-13 22:40:00,111.33,111.34,111.315,111.33,533999997.0
2007-09-13 22:41:00,111.33,111.36,111.33,111.34,322300000.0
2007-09-13 22:42:00,111.34,111.37,111.33,111.34,274100000.0
2007-09-13 22:43:00,111.34,111.39,111.34,111.36,328899997.0
2007-09-13 22:44:00,111.36,111.4,111.345,111.36,132900000.0
2007-09-13 22:45:00,111.37,111.4,111.35,111.39,291699998.0
2007-09-13 22:46:00,111.39,111.45,111.38,111.45,154300001.0
2007-09-13 22:47:00,111.45,111.45,111.395,111.405,159600000.0
2007-09-13 22:48:00,111.41,111.41,111.395,111.41,46400000.0
2007-09-13 22:49:00,111.4,111.43,111.375,111.38,223800000.0
2007-09-13 22:50:00,111.37,111.37,111.32,111.34,279399999.0
2007-09-13 22:51:00,111.33,111.36,111.31,111.36,241100000.0
2007-09-13 22:52:00,111.345,111.35,111.325,111.34,88800000.0
2007-09-13 22:53:00,111.34,111.34,111.3,111.33,164599999.0
2007-09-13 22:54:00,111.33,111.33,111.25,111.26,188799999.0
2007-09-13 22:55:00,111.26,111.27,111.21,111.225,317000002.0
2007-09-13 22:56:00,111.23,111.27,111.21,111.25,283300002.0
2007-09-13 22:57:00,111.25,111.255,111.235,111.25,258500000.0
2007-09-13 22:58:00,111.25,111.31,111.23,111.3,204600000.0
2007-09-13 22:59:00,111.295,111.295,111.25,111.26,89300000.0
2007-09-13 23:00:00,111.25,111.25,111.23,111.23,64600000.0
2007-09-13 23:01:00,111.22,111.22,111.21,111.21,48500000.0
2007-09-13 23:02:00,111.2,111.21,111.165,111.18,115800000.0
2007-09-13 23:03:00,111.15,111.18,111.12,111.16,113400000.0
2007-09-13 23:04:00,111.18,111.19,111.16,111.16,105300000.0
2007-09-13 23:05:00,111.17,111.17,111.09,111.1,49800000.0
2007-09-13 23:06:00,111.09,111.11,111.08,111.08,94200000.0
2007-09-13 23:07:00,111.08,111.17,111.07,111.08,122100000.0
2007-09-13 23:08:00,111.11,111.11,111.02,111.04,168800000.0
2007-09-13 23:09:00,111.05,111.08,111.035,111.05,138500000.0
2007-09-13 23:10:00,111.05,111.08,111.045,111.08,60500000.0
2007-09-13 23:11:00,111.08,111.11,111.06,111.06,83700000.0
2007-09-13 23:12:00,111.05,111.07,110.96,110.97,118400000.0
2007-09-13 23:13:00,110.97,111.03,110.96,111.02,166800000.0
2007-09-13 23:14:00,111.01,111.08,110.99,111.035,131700000.0
2007-09-13 23:15:00,111.07,111.09,111.06,111.06,30400000.0
2007-09-13 23:16:00,111.09,111.13,111.09,111.13,38300000.0
2007-09-13 23:17:00,111.11,111.14,111.06,111.11,239400000.0
2007-09-13 23:18:00,111.11,111.14,111.11,111.115,139500000.0
2007-09-13 23:19:00,111.115,111.12,111.08,111.1,410100000.0
2007-09-13 23:20:00,111.1,111.125,111.06,111.06,223700000.0
2007-09-13 23:21:00,111.045,111.1,110.99,111.0,384900000.0
2007-09-13 23:22:00,111.035,111.075,110.995,111.04,113600000.0
2007-09-13 23:23:00,111.02,111.065,111.0,111.015,132700000.0
2007-09-13 23:24:00,111.03,111.11,111.03,111.03,180200000.0
2007-09-13 23:25:00,111.01,111.145,111.01,111.14,202200000.0
2007-09-13 23:26:00,111.13,111.235,111.07,111.09,189600000.0
2007-09-13 23:27:00,111.12,111.12,111.02,111.02,274000000.0
2007-09-13 23:28:00,111.04,111.05,110.98,111.01,338800000.0
2007-09-13 23:29:00,111.015,111.09,111.015,111.075,213700000.0
2007-09-13 23:30:00,111.07,111.09,110.96,111.01,340600000.0
2007-09-13 23:31:00,111.02,111.06,111.02,111.05,158600000.0
2007-09-13 23:32:00,111.055,111.055,111.05,111.05,24500000.0
2007-09-13 23:33:00,111.05,111.1,111.05,111.08,141300000.0
2007-09-13 23:34:00,111.08,111.105,111.01,111.105,462600000.0
2007-09-13 23:35:00,111.09,111.1,111.025,111.07,298099999.0
2007-09-13 23:36:00,111.07,111.1,111.05,111.07,257200000.0
2007-09-13 23:37:00,111.07,111.09,111.06,111.09,93400000.0
2007-09-13 23:38:00,111.09,111.09,111.05,111.05,52400000.0
2007-09-13 23:39:00,111.035,111.035,110.92,110.92,297500000.0
2007-09-13 23:40:00,110.92,110.93,110.86,110.865,562700000.0
2007-09-13 23:41:00,110.87,110.9,110.87,110.885,122900000.0
2007-09-13 23:42:00,110.88,110.905,110.85,110.89,181900000.0
2007-09-13 23:43:00,110.89,110.925,110.875,110.91,276000000.0
2007-09-13 23:44:00,110.93,110.94,110.89,110.91,236300000.0
2007-09-13 23:45:00,110.89,110.92,110.89,110.905,97400000.0
2007-09-13 23:46:00,110.9,110.9,110.81,110.835,374700000.0
2007-09-13 23:47:00,110.83,110.85,110.8,110.83,518300000.0
2007-09-13 23:48:00,110.83,110.85,110.79,110.805,259400000.0
2007-09-13 23:49:00,110.8,110.845,110.685,110.7,161600000.0
2007-09-13 23:50:00,110.7,110.815,110.7,110.81,159200000.0
2007-09-13 23:51:00,110.815,110.855,110.805,110.855,106400000.0
2007-09-13 23:52:00,110.865,110.9,110.84,110.85,159600000.0
2007-09-13 23:53:00,110.855,110.855,110.815,110.825,159600000.0
2007-09-13 23:54:00,110.785,110.805,110.775,110.78,113900000.0
2007-09-13 23:55:00,110.805,110.85,110.805,110.845,98800000.0
2007-09-13 23:56:00,110.84,110.84,110.825,110.825,22800000.0
2007-09-13 23:57:00,110.815,110.835,110.765,110.77,121600000.0
2007-09-13 23:58:00,110.78,110.785,110.715,110.715,91200000.0
2007-09-13 23:59:00,110.71,110.725,110.7,110.7,129200000.0
2007-09-14 00:00:00,110.69,110.715,110.69,110.7,85500000.0
2007-09-14 00:01:00,110.705,110.71,110.7,110.705,46100000.0
2007-09-14 00:02:00,110.715,110.775,110.71,110.745,144400000.0
2007-09-14 00:03:00,110.75,110.75,110.715,110.74,109200000.0
2007-09-14 00:04:00,110.745,110.75,110.705,110.72,147000000.0
2007-09-14 00:05:00,110.725,110.75,110.725,110.73,53200000.0
2007-09-14 00:06:00,110.735,110.755,110.735,110.755,53200000.0
2007-09-14 00:07:00,110.75,110.795,110.74,110.795,136800000.0
2007-09-14 00:08:00,110.805,110.815,110.79,110.81,85500000.0
2007-09-14 00:09:00,110.805,110.805,110.78,110.78,91200000.0
2007-09-14 00:10:00,110.79,110.845,110.785,110.845,98800000.0
2007-09-14 00:11:00,110.835,110.85,110.81,110.84,193800000.0
2007-09-14 00:12:00,110.835,110.835,110.835,110.835,7600000.0
2007-09-14 00:13:00,110.84,110.845,110.82,110.84,91200000.0
2007-09-14 00:14:00,110.835,110.855,110.83,110.83,83600000.0
2007-09-14 00:15:00,110.835,110.855,110.835,110.855,68400000.0
2007-09-14 00:16:00,110.86,110.9,110.84,110.86,123500000.0
2007-09-14 00:17:00,110.865,110.87,110.83,110.865,91200000.0
2007-09-14 00:18:00,110.85,110.87,110.85,110.87,25300000.0
2007-09-14 00:19:00,110.865,110.885,110.865,110.875,45600000.0
2007-09-14 00:20:00,110.87,110.88,110.87,110.88,55500000.0
2007-09-14 00:21:00,110.885,110.885,110.88,110.88,30400000.0
2007-09-14 00:22:00,110.885,110.905,110.875,110.9,126300000.0
2007-09-14 00:23:00,110.9,110.9,110.865,110.87,98600000.0
2007-09-14 00:24:00,110.875,110.91,110.875,110.895,110200000.0
2007-09-14 00:25:00,110.905,110.905,110.905,110.905,7600000.0
2007-09-14 00:26:00,110.91,110.92,110.905,110.92,68400000.0
2007-09-14 00:27:00,110.925,110.94,110.92,110.94,60800000.0
2007-09-14 00:28:00,110.935,110.955,110.92,110.955,76000000.0
2007-09-14 00:29:00,110.945,110.95,110.905,110.92,182400000.0
2007-09-14 00:30:00,110.91,110.92,110.9,110.9,53200000.0
2007-09-14 00:31:00,110.905,110.91,110.885,110.905,123500000.0
2007-09-14 00:32:00,110.9,110.915,110.9,110.9,53200000.0
2007-09-14 00:33:00,110.895,110.91,110.895,110.91,60800000.0
2007-09-14 00:34:00,110.915,110.925,110.89,110.925,69400000.0
2007-09-14 00:35:00,110.93,110.93,110.89,110.895,64600000.0
2007-09-14 00:36:00,110.9,110.915,110.9,110.91,159600000.0
2007-09-14 00:37:00,110.905,110.925,110.9,110.905,129200000.0
2007-09-14 00:38:00,110.905,110.915,110.875,110.875,235600000.0
2007-09-14 00:39:00,110.88,110.89,110.825,110.83,260300000.0
2007-09-14 00:40:00,110.835,110.84,110.81,110.82,156200000.0
2007-09-14 00:41:00,110.84,110.84,110.82,110.825,60800000.0
2007-09-14 00:42:00,110.81,110.84,110.81,110.835,161800000.0
2007-09-14 00:43:00,110.84,110.84,110.76,110.785,205200000.0
2007-09-14 00:44:00,110.78,110.795,110.745,110.795,152300000.0
2007-09-14 00:45:00,110.79,110.795,110.745,110.765,120700000.0
2007-09-14 00:46:00,110.775,110.85,110.77,110.825,214900000.0
2007-09-14 00:47:00,110.815,110.835,110.815,110.825,95500000.0
2007-09-14 00:48:00,110.82,110.84,110.805,110.815,153900000.0
2007-09-14 00:49:00,110.82,110.83,110.815,110.82,76000000.0
2007-09-14 00:50:00,110.805,110.825,110.755,110.755,334400000.0
2007-09-14 00:51:00,110.75,110.8,110.75,110.785,153900000.0
2007-09-14 00:52:00,110.79,110.815,110.7,110.725,310400000.0
2007-09-14 00:53:00,110.72,110.725,110.7,110.72,212300000.0
2007-09-14 00:54:00,110.7,110.73,110.685,110.71,161400000.0
2007-09-14 00:55:00,110.715,110.715,110.62,110.62,319200000.0
2007-09-14 00:56:00,110.615,110.635,110.575,110.63,284000000.0
2007-09-14 00:57:00,110.61,110.67,110.61,110.67,300400000.0
2007-09-14 00:58:00,110.655,110.68,110.645,110.67,222100000.0
2007-09-14 00:59:00,110.665,110.67,110.61,110.65,205200000.0
2007-09-14 01:00:00,110.67,110.705,110.645,110.685,288800000.0
2007-09-14 01:01:00,110.7,110.72,110.685,110.715,258400000.0
2007-09-14 01:02:00,110.7,110.735,110.7,110.71,197300000.0
2007-09-14 01:03:00,110.705,110.74,110.705,110.74,115500000.0
2007-09-14 01:04:00,110.735,110.785,110.735,110.775,266000000.0
2007-09-14 01:05:00,110.765,110.78,110.735,110.745,263200000.0
2007-09-14 01:06:00,110.765,110.77,110.715,110.725,122400000.0
2007-09-14 01:07:00,110.715,110.715,110.685,110.7,152000000.0
2007-09-14 01:08:00,110.68,110.685,110.645,110.65,205200000.0
2007-09-14 01:09:00,110.655,110.69,110.635,110.69,187700000.0
2007-09-14 01:10:00,110.685,110.685,110.63,110.66,202800000.0
2007-09-14 01:11:00,110.655,110.7,110.64,110.7,190000000.0
2007-09-14 01:12:00,110.71,110.71,110.685,110.695,182400000.0
2007-09-14 01:13:00,110.69,110.715,110.665,110.715,214600000.0
2007-09-14 01:14:00,110.72,110.755,110.72,110.75,83600000.0
2007-09-14 01:15:00,110.745,110.745,110.73,110.74,83600000.0
2007-09-14 01:16:00,110.74,110.765,110.73,110.765,221100000.0
2007-09-14 01:17:00,110.77,110.77,110.755,110.77,94800000.0
2007-09-14 01:18:00,110.77,110.775,110.77,110.775,101800000.0
2007-09-14 01:19:00,110.77,110.79,110.77,110.77,136800000.0
2007-09-14 01:20:00,110.77,110.8,110.755,110.8,137200000.0
2007-09-14 01:21:00,110.795,110.84,110.785,110.825,106400000.0
2007-09-14 01:22:00,110.835,110.84,110.815,110.83,117800000.0
2007-09-14 01:23:00,110.82,110.84,110.815,110.83,174800000.0
2007-09-14 01:24:00,110.835,110.865,110.835,110.86,114000000.0
2007-09-14 01:25:00,110.87,110.875,110.83,110.85,150600000.0
2007-09-14 01:26:00,110.87,110.92,110.87,110.88,250800000.0
2007-09-14 01:27:00,110.875,110.9,110.865,110.865,167200000.0
2007-09-14 01:28:00,110.87,110.875,110.865,110.87,83600000.0
2007-09-14 01:29:00,110.865,110.865,110.84,110.86,98800000.0
2007-09-14 01:30:00,110.865,110.88,110.84,110.86,153000000.0
2007-09-14 01:31:00,110.85,110.87,110.825,110.825,178100000.0
2007-09-14 01:32:00,110.83,110.83,110.78,110.805,260300000.0
2007-09-14 01:33:00,110.8,110.84,110.78,110.84,158800000.0
2007-09-14 01:34:00,110.83,110.845,110.83,110.845,68400000.0
2007-09-14 01:35:00,110.84,110.845,110.82,110.83,82200000.0
2007-09-14 01:37:00,110.85,110.855,110.84,110.84,45600000.0
2007-09-14 01:38:00,110.835,110.835,110.835,110.835,7600000.0
2007-09-14 01:39:00,110.84,110.925,110.84,110.89,94700000.0
2007-09-14 01:40:00,110.88,110.915,110.88,110.895,91200000.0
2007-09-14 01:41:00,110.895,110.895,110.875,110.89,49500000.0
2007-09-14 01:42:00,110.88,110.88,110.86,110.88,52100000.0
2007-09-14 01:43:00,110.875,110.875,110.84,110.86,57400000.0
2007-09-14 01:44:00,110.85,110.855,110.835,110.85,63600000.0
2007-09-14 01:45:00,110.845,110.845,110.84,110.84,60800000.0
2007-09-14 01:46:00,110.845,110.85,110.835,110.84,32300000.0
2007-09-14 01:47:00,110.84,110.84,110.84,110.84,15200000.0
2007-09-14 01:48:00,110.835,110.845,110.835,110.845,68400000.0
2007-09-14 01:49:00,110.82,110.82,110.79,110.795,99400000.0
2007-09-14 01:50:00,110.8,110.815,110.8,110.815,38000000.0
2007-09-14 01:51:00,110.81,110.85,110.81,110.835,121600000.0
2007-09-14 01:52:00,110.83,110.835,110.825,110.83,98800000.0
2007-09-14 01:53:00,110.825,110.83,110.8,110.8,91200000.0
2007-09-14 01:54:00,110.805,110.805,110.76,110.78,104300000.0
2007-09-14 01:55:00,110.775,110.775,110.735,110.745,262400000.0
2007-09-14 01:56:00,110.74,110.775,110.705,110.77,182900000.0
2007-09-14 01:57:00,110.755,110.825,110.75,110.795,208600000.0
2007-09-14 01:58:00,110.79,110.865,110.79,110.865,220400000.0
2007-09-14 01:59:00,110.87,110.88,110.86,110.87,106400000.0
2007-09-14 02:00:00,110.88,110.91,110.875,110.9,258400000.0
2007-09-14 02:01:00,110.91,110.925,110.89,110.9,156000000.0
2007-09-14 02:02:00,110.92,110.92,110.885,110.905,52500000.0
2007-09-14 02:03:00,110.905,110.93,110.895,110.93,50100000.0
2007-09-14 02:04:00,110.935,110.945,110.915,110.915,167100000.0
2007-09-14 02:05:00,110.935,110.945,110.915,110.93,219200000.0
2007-09-14 02:06:00,110.935,110.965,110.93,110.955,209300000.0
2007-09-14 02:07:00,110.96,110.97,110.915,110.915,95800000.0
2007-09-14 02:08:00,110.94,110.96,110.935,110.935,136800000.0
2007-09-14 02:09:00,110.93,110.94,110.93,110.935,152000000.0
2007-09-14 02:10:00,110.945,110.945,110.89,110.92,198000000.0
2007-09-14 02:11:00,110.915,110.96,110.9,110.935,144200000.0
2007-09-14 02:12:00,110.945,110.98,110.925,110.98,174700000.0
2007-09-14 02:13:00,110.975,110.975,110.925,110.95,101400000.0
2007-09-14 02:14:00,110.945,110.955,110.925,110.93,153600000.0
2007-09-14 02:15:00,110.915,111.015,110.915,110.98,193900000.0
2007-09-14 02:16:00,111.01,111.025,110.995,111.0,188200000.0
2007-09-14 02:17:00,110.995,110.995,110.985,110.985,83600000.0
2007-09-14 02:18:00,110.99,110.995,110.95,110.95,112600000.0
2007-09-14 02:19:00,110.955,110.965,110.94,110.96,140900000.0
2007-09-14 02:20:00,110.955,110.99,110.955,110.98,192500000.0
2007-09-14 02:21:00,110.995,111.015,110.97,111.0,186400000.0
2007-09-14 02:22:00,111.0,111.005,110.985,111.0,83600000.0
2007-09-14 02:23:00,110.995,111.015,110.99,111.005,79500000.0
2007-09-14 02:24:00,111.0,111.005,110.97,110.975,106400000.0
2007-09-14 02:25:00,110.965,110.97,110.93,110.93,183200000.0
2007-09-14 02:26:00,110.925,110.955,110.915,110.94,142700000.0
2007-09-14 02:27:00,110.935,110.94,110.91,110.935,106700000.0
2007-09-14 02:28:00,110.935,110.935,110.93,110.935,22800000.0
2007-09-14 02:29:00,110.94,110.975,110.94,110.96,198400000.0
2007-09-14 02:30:00,110.955,110.955,110.94,110.94,110100000.0
2007-09-14 02:31:00,110.945,110.955,110.93,110.945,49600000.0
2007-09-14 02:32:00,110.95,110.96,110.93,110.94,144400000.0
2007-09-14 02:33:00,110.945,110.945,110.92,110.93,159600000.0
2007-09-14 02:34:00,110.925,110.94,110.925,110.93,45600000.0
2007-09-14 02:35:00,110.925,110.93,110.915,110.915,35300000.0
2007-09-14 02:36:00,110.935,110.97,110.92,110.97,59800000.0
2007-09-14 02:37:00,110.965,110.965,110.95,110.955,45600000.0
2007-09-14 02:38:00,110.96,110.96,110.94,110.955,91200000.0
2007-09-14 02:39:00,110.95,110.95,110.93,110.95,66300000.0
2007-09-14 02:40:00,110.955,110.995,110.955,110.99,91200000.0
2007-09-14 02:41:00,110.985,110.99,110.945,110.97,220400000.0
2007-09-14 02:42:00,110.965,110.995,110.965,110.985,260000000.0
2007-09-14 02:43:00,110.985,110.995,110.975,110.99,152000000.0
2007-09-14 02:44:00,111.005,111.02,110.985,111.005,191600000.0
2007-09-14 02:45:00,110.985,111.01,110.985,111.0,69200000.0
2007-09-14 02:46:00,111.0,111.02,110.995,111.015,146700000.0
2007-09-14 02:47:00,111.005,111.02,111.005,111.015,69200000.0
2007-09-14 02:48:00,111.02,111.02,111.01,111.02,136800000.0
2007-09-14 02:49:00,111.015,111.025,111.015,111.02,83600000.0
2007-09-14 02:50:00,111.015,111.025,111.005,111.005,177200000.0
2007-09-14 02:51:00,111.005,111.035,111.005,111.03,92000000.0
2007-09-14 02:52:00,111.03,111.08,111.03,111.08,83600000.0
2007-09-14 02:53:00,111.075,111.14,111.075,111.105,92800000.0
2007-09-14 02:54:00,111.1,111.105,111.02,111.07,135400000.0
2007-09-14 02:55:00,111.075,111.12,111.005,111.11,443500000.0
2007-09-14 02:56:00,111.1,111.1,111.065,111.075,213600000.0
2007-09-14 02:57:00,111.075,111.09,111.04,111.055,116700000.0
2007-09-14 02:58:00,111.035,111.065,111.035,111.06,106800000.0
2007-09-14 02:59:00,111.055,111.075,111.045,111.075,168200000.0
2007-09-14 03:00:00,111.11,111.13,111.08,111.1,317200000.0
2007-09-14 03:01:00,111.105,111.11,111.05,111.05,133700000.0
2007-09-14 03:02:00,111.06,111.085,111.04,111.06,265300000.0
2007-09-14 03:03:00,111.075,111.1,111.05,111.095,214800000.0
2007-09-14 03:04:00,111.1,111.115,111.09,111.1,129200000.0
2007-09-14 03:05:00,111.105,111.135,111.095,111.115,133600000.0
2007-09-14 03:06:00,111.125,111.19,111.125,111.155,406300000.0
2007-09-14 03:07:00,111.145,111.17,111.13,111.16,228700000.0
2007-09-14 03:08:00,111.17,111.185,111.16,111.185,167200000.0
2007-09-14 03:09:00,111.195,111.205,111.14,111.2,182700000.0
2007-09-14 03:10:00,111.2,111.215,111.15,111.21,183400000.0
2007-09-14 03:11:00,111.22,111.225,111.17,111.215,239800000.0
2007-09-14 03:12:00,111.22,111.275,111.21,111.275,251500000.0
2007-09-14 03:13:00,111.28,111.28,111.255,111.265,121600000.0
2007-09-14 03:14:00,111.26,111.29,111.2,111.225,245300000.0
2007-09-14 03:15:00,111.255,111.285,111.235,111.255,187500000.0
2007-09-14 03:16:00,111.265,111.325,111.265,111.315,244000000.0
2007-09-14 03:17:00,111.31,111.315,111.285,111.31,218600000.0
2007-09-14 03:18:00,111.305,111.33,111.285,111.3,289800000.0
2007-09-14 03:19:00,111.305,111.31,111.265,111.285,296400000.0
2007-09-14 03:20:00,111.29,111.37,111.285,111.33,227900000.0
2007-09-14 03:21:00,111.355,111.355,111.285,111.345,152000000.0
2007-09-14 03:22:00,111.34,111.34,111.3,111.325,147600000.0
2007-09-14 03:23:00,111.33,111.335,111.315,111.315,78000000.0
2007-09-14 03:24:00,111.32,111.335,111.315,111.325,86400000.0
2007-09-14 03:25:00,111.32,111.335,111.275,111.315,166900000.0
2007-09-14 03:26:00,111.31,111.31,111.245,111.245,251600000.0
2007-09-14 03:27:00,111.3,111.3,111.265,111.265,83100000.0
2007-09-14 03:28:00,111.275,111.3,111.275,111.3,61600000.0
2007-09-14 03:29:00,111.29,111.29,111.26,111.275,159600000.0
2007-09-14 03:30:00,111.27,111.285,111.265,111.275,258400000.0
2007-09-14 03:31:00,111.265,111.285,111.25,111.25,94000000.0
2007-09-14 03:32:00,111.265,111.285,111.26,111.26,88000000.0
2007-09-14 03:33:00,111.28,111.285,111.255,111.265,209800000.0
2007-09-14 03:34:00,111.27,111.3,111.225,111.29,209100000.0
2007-09-14 03:35:00,111.28,111.3,111.26,111.265,176900000.0
2007-09-14 03:36:00,111.305,111.31,111.255,111.265,121000000.0
2007-09-14 03:37:00,111.275,111.31,111.265,111.29,141300000.0
2007-09-14 03:38:00,111.285,111.29,111.28,111.285,53200000.0
2007-09-14 03:39:00,111.29,111.29,111.25,111.28,74500000.0
2007-09-14 03:40:00,111.285,111.29,111.28,111.28,98800000.0
2007-09-14 03:41:00,111.275,111.275,111.22,111.24,160900000.0
2007-09-14 03:42:00,111.235,111.255,111.205,111.21,190000000.0
2007-09-14 03:43:00,111.215,111.235,111.205,111.205,190000000.0
2007-09-14 03:44:00,111.21,111.215,111.19,111.215,101800000.0
2007-09-14 03:45:00,111.21,111.22,111.195,111.22,190000000.0
2007-09-14 03:46:00,111.225,111.24,111.15,111.175,555600000.0
2007-09-14 03:47:00,111.185,111.195,111.16,111.19,288800000.0
2007-09-14 03:48:00,111.195,111.21,111.145,111.195,114000000.0
2007-09-14 03:49:00,111.19,111.195,111.14,111.19,307000000.0
2007-09-14 03:50:00,111.19,111.2,111.13,111.17,289200000.0
2007-09-14 03:51:00,111.175,111.19,111.14,111.185,117900000.0
2007-09-14 03:52:00,111.15,111.215,111.15,111.2,196900000.0
2007-09-14 03:53:00,111.205,111.22,111.205,111.205,45600000.0
2007-09-14 03:54:00,111.215,111.225,111.215,111.225,15200000.0
2007-09-14 03:55:00,111.235,111.265,111.235,111.265,30400000.0
2007-09-14 03:56:00,111.26,111.26,111.205,111.205,34900000.0
2007-09-14 03:57:00,111.2,111.24,111.2,111.24,26200000.0
2007-09-14 03:58:00,111.23,111.23,111.21,111.21,22800000.0
2007-09-14 03:59:00,111.17,111.215,111.17,111.205,46400000.0
2007-09-14 04:00:00,111.215,111.22,111.185,111.2,136800000.0
2007-09-14 04:01:00,111.21,111.225,111.195,111.195,121600000.0
2007-09-14 04:02:00,111.2,111.225,111.17,111.22,154500000.0
2007-09-14 04:03:00,111.22,111.235,111.2,111.225,176400000.0
2007-09-14 04:04:00,111.235,111.245,111.22,111.225,145000000.0
2007-09-14 04:05:00,111.22,111.245,111.215,111.245,68700000.0
2007-09-14 04:06:00,111.25,111.265,111.23,111.23,86800000.0
2007-09-14 04:07:00,111.235,111.235,111.215,111.225,85500000.0
2007-09-14 04:08:00,111.23,111.23,111.19,111.215,93000000.0
2007-09-14 04:09:00,111.22,111.22,111.2,111.21,64700000.0
2007-09-14 04:10:00,111.215,111.215,111.2,111.2,60800000.0
2007-09-14 04:11:00,111.205,111.215,111.19,111.2,167500000.0
2007-09-14 04:12:00,111.205,111.205,111.185,111.185,91200000.0
2007-09-14 04:13:00,111.19,111.19,111.13,111.165,170200000.0
2007-09-14 04:14:00,111.16,111.165,111.125,111.145,164300000.0
2007-09-14 04:15:00,111.13,111.165,111.12,111.14,238800000.0
2007-09-14 04:16:00,111.155,111.155,111.155,111.155,7600000.0
2007-09-14 04:17:00,111.15,111.15,111.15,111.15,7600000.0
2007-09-14 04:18:00,111.155,111.165,111.15,111.155,96400000.0
2007-09-14 04:19:00,111.17,111.18,111.145,111.175,148500000.0
2007-09-14 04:20:00,111.165,111.18,111.15,111.16,214700000.0
2007-09-14 04:21:00,111.15,111.16,111.145,111.15,82200000.0
2007-09-14 04:22:00,111.155,111.155,111.12,111.125,94900000.0
2007-09-14 04:23:00,111.13,111.14,111.115,111.125,220000000.0
2007-09-14 04:24:00,111.115,111.125,111.095,111.095,157900000.0
2007-09-14 04:25:00,111.105,111.115,111.095,111.1,54100000.0
2007-09-14 04:26:00,111.1,111.11,111.085,111.1,112300000.0
2007-09-14 04:27:00,111.105,111.13,111.095,111.13,124900000.0
2007-09-14 04:28:00,111.12,111.125,111.095,111.12,117000000.0
2007-09-14 04:29:00,111.125,111.125,111.095,111.095,98800000.0
2007-09-14 04:30:00,111.1,111.105,111.08,111.1,46500000.0
2007-09-14 04:31:00,111.105,111.12,111.095,111.115,81700000.0
2007-09-14 04:32:00,111.105,111.12,111.095,111.115,126900000.0
2007-09-14 04:33:00,111.11,111.135,111.11,111.115,135400000.0
2007-09-14 04:34:00,111.11,111.14,111.105,111.135,126000000.0
2007-09-14 04:35:00,111.14,111.15,111.14,111.14,106400000.0
2007-09-14 04:36:00,111.135,111.15,111.125,111.125,53200000.0
2007-09-14 04:37:00,111.12,111.15,111.12,111.13,84200000.0
2007-09-14 04:38:00,111.15,111.16,111.15,111.155,152000000.0
2007-09-14 04:39:00,111.15,111.18,111.15,111.16,108300000.0
2007-09-14 04:40:00,111.155,111.175,111.15,111.155,96500000.0
2007-09-14 04:41:00,111.165,111.17,111.16,111.16,140400000.0
2007-09-14 04:42:00,111.165,111.17,111.125,111.14,169400000.0
2007-09-14 04:43:00,111.145,111.15,111.125,111.135,159700000.0
2007-09-14 04:44:00,111.135,111.15,111.13,111.15,143200000.0
2007-09-14 04:45:00,111.15,111.155,111.145,111.145,38000000.0
2007-09-14 04:46:00,111.15,111.15,111.145,111.15,22800000.0
2007-09-14 04:47:00,111.155,111.155,111.15,111.155,45600000.0
2007-09-14 04:48:00,111.15,111.155,111.15,111.155,30400000.0
2007-09-14 04:49:00,111.15,111.155,111.15,111.155,15200000.0
2007-09-14 04:51:00,111.16,111.16,111.155,111.155,22800000.0
2007-09-14 04:54:00,111.16,111.18,111.16,111.175,114300000.0
2007-09-14 04:55:00,111.165,111.17,111.15,111.17,40300000.0
2007-09-14 04:56:00,111.165,111.17,111.145,111.17,51800000.0
2007-09-14 04:57:00,111.165,111.17,111.165,111.17,22800000.0
2007-09-14 04:58:00,111.18,111.18,111.175,111.175,15200000.0
2007-09-14 04:59:00,111.18,111.205,111.175,111.195,136800000.0
2007-09-14 05:00:00,111.19,111.2,111.165,111.165,52500000.0
2007-09-14 05:01:00,111.16,111.165,111.155,111.165,30400000.0
2007-09-14 05:02:00,111.17,111.17,111.15,111.15,53200000.0
2007-09-14 05:03:00,111.14,111.15,111.14,111.15,38000000.0
2007-09-14 05:06:00,111.155,111.155,111.155,111.155,7600000.0
2007-09-14 05:07:00,111.16,111.16,111.14,111.14,53200000.0
2007-09-14 05:08:00,111.145,111.145,111.105,111.125,59200000.0
2007-09-14 05:09:00,111.13,111.13,111.095,111.11,129200000.0
2007-09-14 05:10:00,111.115,111.115,111.115,111.115,30400000.0
2007-09-14 05:11:00,111.11,111.11,111.105,111.105,30400000.0
2007-09-14 05:12:00,111.1,111.105,111.08,111.09,204300000.0
2007-09-14 05:13:00,111.095,111.1,111.075,111.095,228000000.0
2007-09-14 05:14:00,111.09,111.1,111.085,111.09,69500000.0
2007-09-14 05:15:00,111.095,111.095,111.09,111.09,15200000.0
2007-09-14 05:16:00,111.095,111.095,111.075,111.075,68400000.0
2007-09-14 05:17:00,111.08,111.09,111.08,111.085,106400000.0
2007-09-14 05:18:00,111.08,111.085,111.065,111.065,98800000.0
2007-09-14 05:19:00,111.06,111.075,111.055,111.065,129200000.0
2007-09-14 05:20:00,111.06,111.065,111.02,111.05,141100000.0
2007-09-14 05:21:00,111.055,111.055,111.025,111.035,182400000.0
2007-09-14 05:22:00,111.03,111.03,110.975,110.975,144400000.0
2007-09-14 05:23:00,110.965,110.995,110.95,110.98,311600000.0
2007-09-14 05:24:00,110.98,111.02,110.975,111.01,254400000.0
2007-09-14 05:25:00,111.015,111.025,110.985,111.0,207900000.0
2007-09-14 05:26:00,111.005,111.02,110.995,111.015,218600000.0
2007-09-14 05:27:00,110.995,111.015,110.96,110.965,165500000.0
2007-09-14 05:28:00,110.965,110.97,110.93,110.965,183000000.0
2007-09-14 05:29:00,110.96,110.99,110.945,110.97,228000000.0
2007-09-14 05:30:00,110.96,111.03,110.955,111.03,199500000.0
2007-09-14 05:31:00,111.02,111.045,111.0,111.0,305500000.0
2007-09-14 05:32:00,111.005,111.055,110.99,111.055,143200000.0
2007-09-14 05:33:00,111.045,111.08,111.03,111.07,253200000.0
2007-09-14 05:34:00,111.075,111.075,111.015,111.025,294700000.0
2007-09-14 05:35:00,111.03,111.045,111.005,111.005,152000000.0
2007-09-14 05:36:00,110.985,110.995,110.975,110.975,79700000.0
2007-09-14 05:37:00,110.98,111.02,110.975,111.01,144400000.0
2007-09-14 05:38:00,111.005,111.01,110.975,110.98,85500000.0
2007-09-14 05:39:00,110.975,110.99,110.975,110.985,83600000.0
2007-09-14 05:40:00,110.985,111.09,110.985,111.065,452400000.0
2007-09-14 05:41:00,111.055,111.115,111.055,111.085,334400000.0
2007-09-14 05:42:00,111.07,111.075,111.06,111.065,136800000.0
2007-09-14 05:43:00,111.06,111.065,111.03,111.04,144900000.0
2007-09-14 05:44:00,111.03,111.07,111.025,111.07,191100000.0
2007-09-14 05:45:00,111.075,111.11,111.075,111.09,188400000.0
2007-09-14 05:46:00,111.095,111.11,111.08,111.09,159600000.0
2007-09-14 05:47:00,111.085,111.1,111.085,111.095,76000000.0
2007-09-14 05:48:00,111.09,111.115,111.08,111.115,144400000.0
2007-09-14 05:49:00,111.11,111.12,111.095,111.105,85500000.0
2007-09-14 05:50:00,111.115,111.115,111.09,111.09,207000000.0
2007-09-14 05:51:00,111.095,111.12,111.09,111.12,81700000.0
2007-09-14 05:52:00,111.115,111.115,111.08,111.08,83600000.0
2007-09-14 05:53:00,111.085,111.105,111.08,111.1,144400000.0
2007-09-14 05:54:00,111.095,111.095,111.08,111.09,68400000.0
2007-09-14 05:55:00,111.095,111.105,111.095,111.095,53200000.0
2007-09-14 05:56:00,111.1,111.105,111.095,111.1,60800000.0
2007-09-14 05:57:00,111.095,111.1,111.08,111.08,115900000.0
2007-09-14 05:58:00,111.085,111.1,111.08,111.085,129200000.0
2007-09-14 05:59:00,111.085,111.085,111.075,111.085,98800000.0
2007-09-14 06:00:00,111.09,111.145,111.085,111.125,199500000.0
2007-09-14 06:01:00,111.13,111.17,111.125,111.13,266400000.0
2007-09-14 06:02:00,111.15,111.155,111.14,111.145,113400000.0
2007-09-14 06:03:00,111.15,111.16,111.145,111.145,47500000.0
2007-09-14 06:04:00,111.15,111.175,111.145,111.16,103100000.0
2007-09-14 06:05:00,111.165,111.17,111.16,111.16,30400000.0
2007-09-14 06:06:00,111.155,111.16,111.15,111.15,91200000.0
2007-09-14 06:07:00,111.145,111.155,111.145,111.15,106400000.0
2007-09-14 06:08:00,111.145,111.145,111.13,111.13,53200000.0
2007-09-14 06:09:00,111.135,111.16,111.125,111.13,137400000.0
2007-09-14 06:10:00,111.155,111.18,111.155,111.155,85500000.0
2007-09-14 06:11:00,111.15,111.17,111.145,111.17,55000000.0
2007-09-14 06:12:00,111.165,111.21,111.165,111.21,83600000.0
2007-09-14 06:13:00,111.21,111.22,111.175,111.195,215700000.0
2007-09-14 06:14:00,111.22,111.245,111.21,111.225,83600000.0
2007-09-14 06:15:00,111.235,111.235,111.22,111.225,76000000.0
2007-09-14 06:16:00,111.23,111.235,111.215,111.225,91200000.0
2007-09-14 06:17:00,111.22,111.22,111.195,111.2,70000000.0
2007-09-14 06:18:00,111.205,111.215,111.205,111.205,114000000.0
2007-09-14 06:19:00,111.21,111.225,111.2,111.205,133600000.0
2007-09-14 06:20:00,111.21,111.215,111.205,111.205,98800000.0
2007-09-14 06:21:00,111.19,111.215,111.185,111.195,96200000.0
2007-09-14 06:22:00,111.19,111.225,111.17,111.21,147800000.0
2007-09-14 06:23:00,111.22,111.22,111.165,111.175,132500000.0
2007-09-14 06:24:00,111.18,111.185,111.155,111.175,75400000.0
2007-09-14 06:25:00,111.18,111.19,111.175,111.175,107300000.0
2007-09-14 06:26:00,111.16,111.175,111.155,111.155,36100000.0
2007-09-14 06:27:00,111.175,111.175,111.165,111.17,44300000.0
2007-09-14 06:28:00,111.16,111.175,111.15,111.155,106400000.0
2007-09-14 06:29:00,111.16,111.17,111.155,111.17,53200000.0
2007-09-14 06:30:00,111.165,111.17,111.15,111.15,136800000.0
2007-09-14 06:31:00,111.155,111.16,111.14,111.15,76000000.0
2007-09-14 06:32:00,111.145,111.145,111.11,111.125,140800000.0
2007-09-14 06:33:00,111.13,111.13,111.1,111.1,47500000.0
2007-09-14 06:34:00,111.12,111.13,111.12,111.13,15200000.0
2007-09-14 06:35:00,111.13,111.135,111.12,111.125,65700000.0
2007-09-14 06:36:00,111.105,111.12,111.075,111.1,145500000.0
2007-09-14 06:37:00,111.105,111.115,111.105,111.11,91200000.0
2007-09-14 06:38:00,111.105,111.105,111.09,111.095,60800000.0
2007-09-14 06:39:00,111.09,111.095,111.085,111.095,38000000.0
2007-09-14 06:40:00,111.09,111.13,111.075,111.13,70300000.0
2007-09-14 06:41:00,111.125,111.135,111.12,111.135,98800000.0
2007-09-14 06:42:00,111.135,111.135,111.135,111.135,7600000.0
2007-09-14 06:43:00,111.135,111.135,111.1,111.115,100700000.0
2007-09-14 06:44:00,111.11,111.115,111.09,111.1,76000000.0
2007-09-14 06:45:00,111.11,111.11,111.075,111.08,144400000.0
2007-09-14 06:46:00,111.085,111.095,111.07,111.09,134700000.0
2007-09-14 06:47:00,111.085,111.09,111.075,111.075,68400000.0
2007-09-14 06:48:00,111.07,111.07,111.045,111.05,129200000.0
2007-09-14 06:49:00,111.055,111.06,111.035,111.055,111200000.0
2007-09-14 06:50:00,111.07,111.085,111.04,111.08,147800000.0
2007-09-14 06:51:00,111.08,111.12,111.08,111.115,123900000.0
2007-09-14 06:52:00,111.125,111.13,111.095,111.125,184000000.0
2007-09-14 06:53:00,111.125,111.13,111.11,111.115,140100000.0
2007-09-14 06:54:00,111.125,111.13,111.105,111.105,64600000.0
2007-09-14 06:55:00,111.125,111.13,111.09,111.1,183100000.0
2007-09-14 06:56:00,111.12,111.145,111.105,111.135,225200000.0
2007-09-14 06:57:00,111.145,111.21,111.13,111.2,291800000.0
2007-09-14 06:58:00,111.19,111.2,111.175,111.195,167900000.0
2007-09-14 06:59:00,111.185,111.185,111.135,111.15,129300000.0
2007-09-14 07:00:00,111.135,111.145,111.1,111.1,166000000.0
2007-09-14 07:01:00,111.12,111.135,111.085,111.095,164500000.0
2007-09-14 07:02:00,111.1,111.12,111.07,111.07,230600000.0
2007-09-14 07:03:00,111.09,111.12,111.07,111.105,193800000.0
2007-09-14 07:04:00,111.11,111.115,111.095,111.1,265700000.0
2007-09-14 07:05:00,111.095,111.13,111.08,111.12,110100000.0
2007-09-14 07:06:00,111.13,111.13,111.115,111.12,114000000.0
2007-09-14 07:07:00,111.115,111.12,111.115,111.12,22800000.0
2007-09-14 07:08:00,111.115,111.175,111.115,111.165,245100000.0
2007-09-14 07:09:00,111.16,111.175,111.135,111.14,254000000.0
2007-09-14 07:10:00,111.135,111.145,111.125,111.14,82300000.0
2007-09-14 07:11:00,111.15,111.15,111.125,111.14,100300000.0
2007-09-14 07:12:00,111.14,111.14,111.135,111.14,47400000.0
2007-09-14 07:13:00,111.14,111.14,111.09,111.105,268000000.0
2007-09-14 07:14:00,111.1,111.13,111.1,111.13,203300000.0
2007-09-14 07:15:00,111.14,111.14,111.095,111.1,212800000.0
2007-09-14 07:16:00,111.105,111.11,111.085,111.095,121600000.0
2007-09-14 07:17:00,111.095,111.105,111.08,111.105,111100000.0
2007-09-14 07:18:00,111.105,111.115,111.09,111.115,171400000.0
2007-09-14 07:19:00,111.11,111.13,111.11,111.13,91200000.0
2007-09-14 07:20:00,111.125,111.125,111.105,111.105,60800000.0
2007-09-14 07:21:00,111.1,111.12,111.095,111.11,152000000.0
2007-09-14 07:22:00,111.105,111.11,111.09,111.11,63400000.0
2007-09-14 07:23:00,111.105,111.115,111.095,111.115,47800000.0
2007-09-14 07:24:00,111.105,111.115,111.1,111.115,190000000.0
2007-09-14 07:25:00,111.11,111.115,111.1,111.11,197600000.0
2007-09-14 07:26:00,111.11,111.115,111.095,111.095,106400000.0
2007-09-14 07:27:00,111.1,111.115,111.095,111.105,106400000.0
2007-09-14 07:28:00,111.1,111.135,111.095,111.12,83600000.0
2007-09-14 07:29:00,111.125,111.125,111.1,111.12,36900000.0
2007-09-14 07:30:00,111.115,111.13,111.115,111.13,45600000.0
2007-09-14 07:31:00,111.15,111.16,111.12,111.12,90800000.0
2007-09-14 07:32:00,111.14,111.14,111.08,111.115,145700000.0
2007-09-14 07:33:00,111.12,111.13,111.09,111.1,40000000.0
2007-09-14 07:34:00,111.12,111.12,111.115,111.115,60800000.0
2007-09-14 07:35:00,111.12,111.12,111.06,111.07,131400000.0
2007-09-14 07:36:00,111.08,111.095,111.07,111.085,131900000.0
2007-09-14 07:37:00,111.08,111.08,111.08,111.08,15200000.0
2007-09-14 07:38:00,111.075,111.08,111.075,111.075,38000000.0
2007-09-14 07:39:00,111.05,111.115,111.05,111.11,227400000.0
2007-09-14 07:40:00,111.12,111.125,111.08,111.12,132500000.0
2007-09-14 07:41:00,111.115,111.13,111.115,111.125,136800000.0
2007-09-14 07:42:00,111.125,111.14,111.12,111.125,121600000.0
2007-09-14 07:43:00,111.12,111.14,111.11,111.125,83600000.0
2007-09-14 07:44:00,111.13,111.135,111.08,111.09,90700000.0
2007-09-14 07:45:00,111.08,111.125,111.08,111.09,79600000.0
2007-09-14 07:46:00,111.13,111.135,111.13,111.13,60800000.0
2007-09-14 07:47:00,111.13,111.14,111.125,111.125,114000000.0
2007-09-14 07:48:00,111.13,111.13,111.11,111.115,60800000.0
2007-09-14 07:49:00,111.11,111.11,111.1,111.105,30400000.0
2007-09-14 07:50:00,111.11,111.11,111.09,111.1,81800000.0
2007-09-14 07:51:00,111.085,111.11,111.085,111.105,114000000.0
2007-09-14 07:52:00,111.1,111.12,111.1,111.115,132700000.0
2007-09-14 07:53:00,111.11,111.11,111.1,111.11,49700000.0
2007-09-14 07:54:00,111.095,111.095,111.07,111.08,132900000.0
2007-09-14 07:55:00,111.075,111.085,111.06,111.075,139900000.0
2007-09-14 07:56:00,111.075,111.1,111.06,111.09,159600000.0
2007-09-14 07:57:00,111.095,111.105,111.085,111.085,68900000.0
2007-09-14 07:58:00,111.095,111.17,111.095,111.14,198400000.0
2007-09-14 07:59:00,111.135,111.145,111.115,111.13,266000000.0
2007-09-14 08:00:00,111.125,111.13,111.105,111.12,193800000.0
2007-09-14 08:01:00,111.115,111.135,111.115,111.135,155400000.0
2007-09-14 08:02:00,111.135,111.135,111.11,111.12,115200000.0
2007-09-14 08:03:00,111.11,111.11,111.065,111.065,219900000.0
2007-09-14 08:04:00,111.06,111.07,111.05,111.065,161900000.0
2007-09-14 08:05:00,111.07,111.08,111.055,111.065,73800000.0
2007-09-14 08:06:00,111.055,111.065,111.05,111.055,99100000.0
2007-09-14 08:07:00,111.05,111.07,111.035,111.055,115400000.0
2007-09-14 08:08:00,111.06,111.07,111.055,111.065,65600000.0
2007-09-14 08:09:00,111.08,111.125,111.07,111.12,179000000.0
2007-09-14 08:10:00,111.13,111.14,111.09,111.115,327500000.0
2007-09-14 08:11:00,111.11,111.11,111.075,111.08,174800000.0
2007-09-14 08:12:00,111.095,111.095,111.06,111.085,188700000.0
2007-09-14 08:13:00,111.075,111.095,111.075,111.085,41700000.0
2007-09-14 08:14:00,111.09,111.145,111.08,111.13,167200000.0
2007-09-14 08:15:00,111.125,111.165,111.095,111.11,229100000.0
2007-09-14 08:16:00,111.12,111.155,111.11,111.13,207300000.0
2007-09-14 08:17:00,111.12,111.145,111.1,111.11,183900000.0
2007-09-14 08:18:00,111.14,111.175,111.12,111.15,171100000.0
2007-09-14 08:19:00,111.155,111.165,111.13,111.165,138600000.0
2007-09-14 08:20:00,111.165,111.255,111.135,111.235,191700000.0
2007-09-14 08:21:00,111.24,111.265,111.235,111.265,136800000.0
2007-09-14 08:22:00,111.27,111.28,111.255,111.265,273600000.0
2007-09-14 08:23:00,111.27,111.27,111.22,111.235,384000000.0
2007-09-14 08:24:00,111.24,111.365,111.22,111.35,421600000.0
2007-09-14 08:25:00,111.36,111.36,111.335,111.355,281200000.0
2007-09-14 08:26:00,111.35,111.36,111.315,111.32,250800000.0
2007-09-14 08:27:00,111.33,111.33,111.24,111.24,448599999.0
2007-09-14 08:28:00,111.24,111.31,111.23,111.3,551299998.0
2007-09-14 08:29:00,111.28,111.3,111.24,111.28,284699997.0
2007-09-14 08:30:00,111.26,111.32,111.26,111.3,450600000.0
2007-09-14 08:31:00,111.29,111.3,111.25,111.255,407500000.0
2007-09-14 08:32:00,111.25,111.26,111.21,111.235,327300000.0
2007-09-14 08:33:00,111.24,111.26,111.21,111.225,534900000.0
2007-09-14 08:34:00,111.21,111.24,111.19,111.22,277300000.0
2007-09-14 08:35:00,111.19,111.26,111.19,111.19,350600000.0
2007-09-14 08:36:00,111.21,111.29,111.21,111.28,676300001.0
2007-09-14 08:37:00,111.3,111.31,111.24,111.27,923300000.0
2007-09-14 08:38:00,111.3,111.34,111.27,111.32,545400000.0
2007-09-14 08:39:00,111.34,111.37,111.34,111.37,490500000.0
2007-09-14 08:40:00,111.37,111.42,111.37,111.42,428100000.0
2007-09-14 08:41:00,111.415,111.43,111.41,111.425,705499998.0
2007-09-14 08:42:00,111.42,111.46,111.405,111.46,697099998.0
2007-09-14 08:43:00,111.46,111.46,111.4,111.4,632199990.0
2007-09-14 08:44:00,111.4,111.42,111.39,111.42,909599990.0
2007-09-14 08:45:00,111.42,111.43,111.4,111.41,858399983.0
2007-09-14 08:46:00,111.42,111.43,111.39,111.405,689900001.0
2007-09-14 08:47:00,111.405,111.46,111.4,111.45,851199994.0
2007-09-14 08:48:00,111.44,111.45,111.42,111.45,1102499977.0
2007-09-14 08:49:00,111.445,111.49,111.43,111.49,533900000.0
2007-09-14 08:50:00,111.49,111.545,111.48,111.535,798600006.0
2007-09-14 08:51:00,111.53,111.57,111.515,111.545,783500010.0
2007-09-14 08:52:00,111.545,111.57,111.5,111.55,828700011.0
2007-09-14 08:53:00,111.56,111.585,111.53,111.585,829799995.0
2007-09-14 08:54:00,111.58,111.66,111.52,111.54,1096500010.0
2007-09-14 08:55:00,111.54,111.54,111.47,111.5,1205900001.0
2007-09-14 08:56:00,111.5,111.52,111.49,111.52,1042699997.0
2007-09-14 08:57:00,111.53,111.64,111.52,111.59,1727900012.0
2007-09-14 08:58:00,111.61,111.66,111.59,111.66,1082900000.0
2007-09-14 08:59:00,111.66,111.675,111.62,111.625,1144700007.0
2007-09-14 09:00:00,111.625,111.64,111.61,111.61,635400004.0
2007-09-14 09:01:00,111.6,111.61,111.55,111.565,738200005.0
2007-09-14 09:02:00,111.56,111.61,111.55,111.58,983800002.0
2007-09-14 09:03:00,111.57,111.6,111.57,111.59,965099997.0
2007-09-14 09:04:00,111.58,111.61,111.56,111.56,1016499999.0
2007-09-14 09:05:00,111.57,111.6,111.51,111.51,814199997.0
2007-09-14 09:06:00,111.51,111.54,111.46,111.48,1198200002.0
2007-09-14 09:07:00,111.47,111.47,111.42,111.43,1220000006.0
2007-09-14 09:08:00,111.43,111.46,111.42,111.43,614600003.0
2007-09-14 09:09:00,111.43,111.48,111.415,111.48,857999995.0
2007-09-14 09:10:00,111.475,111.48,111.41,111.43,700099994.0
2007-09-14 09:11:00,111.42,111.44,111.41,111.44,691100006.0
2007-09-14 09:12:00,111.44,111.45,111.42,111.42,197500000.0
2007-09-14 09:13:00,111.405,111.415,111.39,111.415,559800002.0
2007-09-14 09:14:00,111.42,111.42,111.395,111.4,572600000.0
2007-09-14 09:15:00,111.4,111.4,111.32,111.345,978399999.0
2007-09-14 09:16:00,111.345,111.35,111.3,111.35,736000002.0
2007-09-14 09:17:00,111.35,111.37,111.33,111.37,650399997.0
2007-09-14 09:18:00,111.375,111.38,111.32,111.38,927200002.0
2007-09-14 09:19:00,111.39,111.395,111.33,111.385,1503100012.0
2007-09-14 09:20:00,111.39,111.39,111.34,111.35,816099998.0
2007-09-14 09:21:00,111.355,111.38,111.32,111.34,480300000.0
2007-09-14 09:22:00,111.34,111.35,111.27,111.31,951599994.0
2007-09-14 09:23:00,111.3,111.32,111.25,111.28,658099997.0
2007-09-14 09:24:00,111.275,111.325,111.25,111.26,981600002.0
2007-09-14 09:25:00,111.255,111.32,111.24,111.3,836800001.0
2007-09-14 09:26:00,111.3,111.31,111.27,111.29,645000001.0
2007-09-14 09:27:00,111.29,111.29,111.25,111.27,109500000.0
2007-09-14 09:28:00,111.27,111.29,111.26,111.28,451399994.0
2007-09-14 09:29:00,111.275,111.33,111.26,111.33,339899996.0
2007-09-14 09:30:00,111.33,111.33,111.315,111.33,133500000.0
2007-09-14 09:31:00,111.33,111.33,111.32,111.33,441400001.0
2007-09-14 09:32:00,111.33,111.36,111.31,111.36,497599998.0
2007-09-14 09:33:00,111.34,111.36,111.34,111.35,140599999.0
2007-09-14 09:34:00,111.36,111.37,111.335,111.37,126700000.0
2007-09-14 09:35:00,111.37,111.38,111.35,111.375,240200000.0
2007-09-14 09:36:00,111.385,111.4,111.36,111.4,484400003.0
2007-09-14 09:37:00,111.405,111.41,111.385,111.41,320500000.0
2007-09-14 09:38:00,111.4,111.4,111.38,111.4,169800000.0
2007-09-14 09:39:00,111.39,111.41,111.375,111.39,185800000.0
2007-09-14 09:40:00,111.39,111.39,111.37,111.38,123300000.0
2007-09-14 09:41:00,111.38,111.39,111.36,111.365,455199993.0
2007-09-14 09:42:00,111.36,111.415,111.36,111.415,678300008.0
2007-09-14 09:43:00,111.415,111.46,111.4,111.45,521999997.0
2007-09-14 09:44:00,111.445,111.47,111.41,111.42,1304700001.0
2007-09-14 09:45:00,111.41,111.45,111.41,111.42,215400000.0
2007-09-14 09:46:00,111.43,111.43,111.41,111.43,115200000.0
2007-09-14 09:47:00,111.43,111.45,111.43,111.45,134800000.0
2007-09-14 09:48:00,111.445,111.485,111.39,111.45,396772200.0
2007-09-14 09:49:00,111.45,111.45,111.32,111.335,1112281937.0
2007-09-14 09:50:00,111.35,111.39,111.33,111.355,922000004.0
2007-09-14 09:51:00,111.355,111.36,111.27,111.28,543799996.0
2007-09-14 09:52:00,111.28,111.29,111.255,111.27,351699998.0
2007-09-14 09:53:00,111.265,111.29,111.23,111.25,850099998.0
2007-09-14 09:54:00,111.25,111.25,111.2,111.2,302000000.0
2007-09-14 09:55:00,111.195,111.23,111.195,111.23,242400001.0
2007-09-14 09:56:00,111.23,111.31,111.23,111.29,695400001.0
2007-09-14 09:57:00,111.29,111.32,111.28,111.3,888699995.0
2007-09-14 09:58:00,111.29,111.32,111.26,111.29,613100000.0
2007-09-14 09:59:00,111.29,111.3,111.27,111.29,159399998.0
2007-09-14 10:00:00,111.29,111.29,111.22,111.22,329500001.0
2007-09-14 10:01:00,111.225,111.24,111.19,111.21,1047199990.0
2007-09-14 10:02:00,111.21,111.22,111.16,111.2,629499994.0
2007-09-14 10:03:00,111.2,111.2,111.16,111.16,128599999.0
2007-09-14 10:04:00,111.16,111.16,111.1,111.145,1262600001.0
2007-09-14 10:05:00,111.14,111.16,111.13,111.14,960699992.0
2007-09-14 10:06:00,111.14,111.16,111.14,111.15,181899998.0
2007-09-14 10:07:00,111.15,111.19,111.14,111.16,433099996.0
2007-09-14 10:08:00,111.16,111.185,111.09,111.125,867599994.0
2007-09-14 10:09:00,111.125,111.14,111.08,111.08,389499999.0
2007-09-14 10:10:00,111.08,111.12,111.04,111.12,377200002.0
2007-09-14 10:11:00,111.11,111.13,111.07,111.08,593100005.0
2007-09-14 10:12:00,111.08,111.16,111.06,111.135,767700001.0
2007-09-14 10:13:00,111.135,111.22,111.12,111.22,778199999.0
2007-09-14 10:14:00,111.22,111.23,111.19,111.22,613600001.0
2007-09-14 10:15:00,111.23,111.23,111.2,111.22,454300000.0
2007-09-14 10:16:00,111.22,111.23,111.18,111.22,728600002.0
2007-09-14 10:17:00,111.22,111.26,111.22,111.225,688400006.0
2007-09-14 10:18:00,111.26,111.26,111.23,111.25,512100003.0
2007-09-14 10:19:00,111.25,111.3,111.24,111.25,1012900001.0
2007-09-14 10:20:00,111.25,111.31,111.25,111.31,888700003.0
2007-09-14 10:21:00,111.32,111.33,111.28,111.33,749399994.0
2007-09-14 10:22:00,111.33,111.39,111.33,111.38,681400002.0
2007-09-14 10:23:00,111.37,111.4,111.36,111.36,593400003.0
2007-09-14 10:24:00,111.345,111.37,111.345,111.35,445100003.0
2007-09-14 10:25:00,111.34,111.37,111.32,111.36,983800001.0
2007-09-14 10:26:00,111.36,111.38,111.325,111.335,536699997.0
2007-09-14 10:27:00,111.33,111.37,111.33,111.345,973599996.0
2007-09-14 10:28:00,111.345,111.36,111.325,111.34,602299989.0
2007-09-14 10:29:00,111.325,111.325,111.3,111.31,263500002.0
2007-09-14 10:30:00,111.295,111.33,111.29,111.3,235400000.0
2007-09-14 10:31:00,111.3,111.33,111.29,111.33,362499999.0
2007-09-14 10:32:00,111.33,111.38,111.32,111.37,255100000.0
2007-09-14 10:33:00,111.37,111.37,111.335,111.345,877800000.0
2007-09-14 10:34:00,111.35,111.36,111.29,111.315,839400002.0
2007-09-14 10:35:00,111.33,111.33,111.295,111.31,240700000.0
2007-09-14 10:36:00,111.305,111.35,111.29,111.29,915099992.0
2007-09-14 10:37:00,111.3,111.33,111.285,111.31,504499997.0
2007-09-14 10:38:00,111.31,111.33,111.305,111.33,260499999.0
2007-09-14 10:39:00,111.33,111.36,111.31,111.34,242900000.0
2007-09-14 10:40:00,111.34,111.36,111.32,111.36,253199995.0
2007-09-14 10:41:00,111.36,111.36,111.31,111.35,602300006.0
2007-09-14 10:42:00,111.35,111.35,111.32,111.35,70400000.0
2007-09-14 10:43:00,111.34,111.36,111.32,111.36,454399994.0
2007-09-14 10:44:00,111.35,111.36,111.34,111.36,150500000.0
2007-09-14 10:45:00,111.35,111.4,111.35,111.4,414500000.0
2007-09-14 10:46:00,111.4,111.41,111.38,111.39,433800000.0
2007-09-14 10:47:00,111.38,111.4,111.37,111.39,746500000.0
2007-09-14 10:48:00,111.39,111.44,111.38,111.44,530900000.0
2007-09-14 10:49:00,111.435,111.45,111.42,111.44,349799993.0
2007-09-14 10:50:00,111.44,111.48,111.43,111.46,593999996.0
2007-09-14 10:51:00,111.455,111.51,111.44,111.51,428199999.0
2007-09-14 10:52:00,111.495,111.52,111.48,111.49,513200005.0
2007-09-14 10:53:00,111.49,111.49,111.455,111.455,431800000.0
2007-09-14 10:54:00,111.45,111.48,111.385,111.44,1297899996.0
2007-09-14 10:55:00,111.43,111.46,111.42,111.43,337100000.0
2007-09-14 10:56:00,111.43,111.47,111.43,111.43,406399995.0
2007-09-14 10:57:00,111.43,111.43,111.41,111.42,596899999.0
2007-09-14 10:58:00,111.42,111.43,111.39,111.4,454399995.0
2007-09-14 10:59:00,111.41,111.41,111.36,111.37,609000012.0
2007-09-14 11:00:00,111.37,111.42,111.37,111.4,638000006.0
2007-09-14 11:01:00,111.39,111.4,111.37,111.37,396200002.0
2007-09-14 11:02:00,111.37,111.42,111.36,111.41,663100000.0
2007-09-14 11:03:00,111.43,111.43,111.38,111.39,291700004.0
2007-09-14 11:04:00,111.4,111.4,111.33,111.35,519500007.0
2007-09-14 11:05:00,111.36,111.37,111.33,111.33,382500008.0
2007-09-14 11:06:00,111.33,111.35,111.29,111.315,342200003.0
2007-09-14 11:07:00,111.315,111.37,111.3,111.34,689800012.0
2007-09-14 11:08:00,111.34,111.34,111.28,111.325,468700003.0
2007-09-14 11:09:00,111.35,111.35,111.31,111.32,132300000.0
2007-09-14 11:10:00,111.31,111.31,111.27,111.31,598699989.0
2007-09-14 11:11:00,111.32,111.34,111.3,111.34,145000002.0
2007-09-14 11:12:00,111.325,111.37,111.32,111.36,542400000.0
2007-09-14 11:13:00,111.36,111.375,111.35,111.37,384299996.0
2007-09-14 11:14:00,111.335,111.375,111.325,111.34,336499998.0
2007-09-14 11:15:00,111.34,111.34,111.31,111.32,167200003.0
2007-09-14 11:16:00,111.32,111.35,111.32,111.35,12400000.0
2007-09-14 11:17:00,111.34,111.34,111.29,111.29,286300003.0
2007-09-14 11:18:00,111.3,111.3,111.25,111.26,1162299997.0
2007-09-14 11:19:00,111.26,111.26,111.215,111.23,589099997.0
2007-09-14 11:20:00,111.23,111.24,111.21,111.22,220299997.0
2007-09-14 11:21:00,111.22,111.285,111.2,111.26,923199999.0
2007-09-14 11:22:00,111.26,111.27,111.15,111.17,885700003.0
2007-09-14 11:23:00,111.17,111.22,111.17,111.22,782399999.0
2007-09-14 11:24:00,111.215,111.215,111.14,111.2,671599994.0
2007-09-14 11:25:00,111.2,111.22,111.165,111.17,807699995.0
2007-09-14 11:26:00,111.165,111.19,111.16,111.19,134700000.0
2007-09-14 11:27:00,111.19,111.26,111.19,111.25,757099999.0
2007-09-14 11:28:00,111.26,111.28,111.23,111.25,939000000.0
2007-09-14 11:29:00,111.24,111.28,111.21,111.27,897899990.0
2007-09-14 11:30:00,111.27,111.3,111.26,111.27,549599992.0
2007-09-14 11:31:00,111.265,111.27,111.25,111.27,268499999.0
2007-09-14 11:32:00,111.27,111.29,111.27,111.28,266700000.0
2007-09-14 11:33:00,111.28,111.29,111.255,111.28,529699999.0
2007-09-14 11:34:00,111.28,111.28,111.24,111.24,302000000.0
2007-09-14 11:35:00,111.24,111.35,111.23,111.34,1103500008.0
2007-09-14 11:36:00,111.33,111.35,111.23,111.25,987799998.0
2007-09-14 11:37:00,111.25,111.31,111.23,111.3,752000000.0
2007-09-14 11:38:00,111.31,111.325,111.28,111.32,529600000.0
2007-09-14 11:39:00,111.32,111.37,111.3,111.36,1006700001.0
2007-09-14 11:40:00,111.36,111.4,111.34,111.38,508800001.0
2007-09-14 11:41:00,111.375,111.51,111.37,111.51,1091400000.0
2007-09-14 11:42:00,111.505,111.52,111.45,111.49,632799999.0
2007-09-14 11:43:00,111.49,111.5,111.45,111.46,718000000.0
2007-09-14 11:44:00,111.46,111.49,111.38,111.395,922000000.0
2007-09-14 11:45:00,111.39,111.45,111.39,111.43,815000005.0
2007-09-14 11:46:00,111.43,111.43,111.39,111.39,63499999.0
2007-09-14 11:47:00,111.39,111.42,111.39,111.41,398399998.0
2007-09-14 11:48:00,111.4,111.42,111.29,111.3,1196900002.0
2007-09-14 11:49:00,111.3,111.35,111.28,111.35,1205900014.0
2007-09-14 11:50:00,111.345,111.36,111.31,111.33,269699999.0
2007-09-14 11:51:00,111.33,111.39,111.33,111.37,617099994.0
2007-09-14 11:52:00,111.37,111.37,111.32,111.32,757300005.0
2007-09-14 11:53:00,111.32,111.335,111.29,111.32,698000005.0
2007-09-14 11:54:00,111.32,111.34,111.3,111.32,674499997.0
2007-09-14 11:55:00,111.32,111.38,111.31,111.35,939199996.0
2007-09-14 11:56:00,111.35,111.36,111.31,111.32,1217200001.0
2007-09-14 11:57:00,111.32,111.33,111.28,111.31,437000002.0
2007-09-14 11:58:00,111.31,111.37,111.3,111.35,921299986.0
2007-09-14 11:59:00,111.325,111.37,111.325,111.36,367699998.0
2007-09-14 12:00:00,111.36,111.39,111.35,111.38,750399996.0
2007-09-14 12:01:00,111.39,111.4,111.37,111.38,297600000.0
2007-09-14 12:02:00,111.38,111.38,111.35,111.355,502999993.0
2007-09-14 12:03:00,111.36,111.36,111.34,111.35,263499998.0
2007-09-14 12:04:00,111.34,111.36,111.34,111.36,571999996.0
2007-09-14 12:05:00,111.36,111.38,111.36,111.37,651399993.0
2007-09-14 12:06:00,111.36,111.38,111.3,111.34,501699998.0
2007-09-14 12:07:00,111.34,111.34,111.28,111.29,474799998.0
2007-09-14 12:08:00,111.29,111.29,111.24,111.24,351399997.0
2007-09-14 12:09:00,111.25,111.25,111.215,111.25,228300000.0
2007-09-14 12:10:00,111.25,111.32,111.25,111.32,384300000.0
2007-09-14 12:11:00,111.32,111.32,111.3,111.32,380899999.0
2007-09-14 12:12:00,111.32,111.33,111.29,111.32,847499997.0
2007-09-14 12:13:00,111.32,111.34,111.31,111.315,353600000.0
2007-09-14 12:14:00,111.32,111.34,111.3,111.33,782900000.0
2007-09-14 12:15:00,111.33,111.34,111.31,111.33,305600000.0
2007-09-14 12:16:00,111.33,111.34,111.32,111.335,36400000.0
2007-09-14 12:17:00,111.34,111.36,111.325,111.35,139000002.0
2007-09-14 12:18:00,111.36,111.36,111.32,111.325,144500001.0
2007-09-14 12:19:00,111.32,111.33,111.29,111.3,174700001.0
2007-09-14 12:20:00,111.3,111.3,111.28,111.28,193999997.0
2007-09-14 12:21:00,111.29,111.31,111.29,111.3,221000000.0
2007-09-14 12:22:00,111.3,111.3,111.28,111.28,267999994.0
2007-09-14 12:23:00,111.28,111.3,111.27,111.27,505099995.0
2007-09-14 12:24:00,111.27,111.35,111.27,111.33,499300000.0
2007-09-14 12:25:00,111.33,111.33,111.29,111.3,514899995.0
2007-09-14 12:26:00,111.3,111.3,111.24,111.275,833600005.0
2007-09-14 12:27:00,111.27,111.28,111.23,111.26,1054199999.0
2007-09-14 12:28:00,111.25,111.28,111.24,111.27,559799997.0
2007-09-14 12:29:00,111.27,111.3,111.265,111.29,528899997.0
2007-09-14 12:30:00,111.28,111.29,111.24,111.24,815499998.0
2007-09-14 12:31:00,111.24,111.26,111.23,111.24,305099997.0
2007-09-14 12:32:00,111.24,111.24,111.24,111.24,64800000.0
2007-09-14 12:33:00,111.245,111.25,111.24,111.25,252999997.0
2007-09-14 12:34:00,111.25,111.25,111.23,111.23,149199998.0
2007-09-14 12:35:00,111.22,111.22,111.12,111.12,453700000.0
2007-09-14 12:36:00,111.12,111.21,111.12,111.21,1084499997.0
2007-09-14 12:37:00,111.21,111.21,111.17,111.19,968199988.0
2007-09-14 12:38:00,111.2,111.225,111.19,111.2,1300300000.0
2007-09-14 12:39:00,111.2,111.255,111.2,111.22,909800000.0
2007-09-14 12:40:00,111.22,111.27,111.22,111.27,503700000.0
2007-09-14 12:41:00,111.27,111.3,111.26,111.3,504300000.0
2007-09-14 12:42:00,111.3,111.34,111.3,111.32,661599996.0
2007-09-14 12:43:00,111.32,111.37,111.32,111.36,427299999.0
2007-09-14 12:44:00,111.35,111.35,111.32,111.33,395399995.0
2007-09-14 12:45:00,111.33,111.34,111.3,111.34,520099993.0
2007-09-14 12:46:00,111.34,111.34,111.29,111.29,567899992.0
2007-09-14 12:47:00,111.29,111.295,111.27,111.28,662500000.0
2007-09-14 12:48:00,111.28,111.31,111.27,111.31,652299999.0
2007-09-14 12:49:00,111.31,111.34,111.29,111.33,868399995.0
2007-09-14 12:50:00,111.33,111.33,111.29,111.29,1161199995.0
2007-09-14 12:51:00,111.29,111.29,111.26,111.27,317699997.0
2007-09-14 12:52:00,111.27,111.29,111.27,111.29,621799991.0
2007-09-14 12:53:00,111.29,111.29,111.25,111.25,529199996.0
2007-09-14 12:54:00,111.25,111.26,111.22,111.24,384899994.0
2007-09-14 12:55:00,111.235,111.27,111.23,111.25,405799998.0
2007-09-14 12:56:00,111.25,111.25,111.21,111.23,577099999.0
2007-09-14 12:57:00,111.23,111.27,111.22,111.245,698399996.0
2007-09-14 12:58:00,111.245,111.3,111.22,111.3,499799995.0
2007-09-14 12:59:00,111.3,111.3,111.24,111.27,753199992.0
2007-09-14 13:00:00,111.275,111.33,111.27,111.33,1184199999.0
2007-09-14 13:01:00,111.35,111.37,111.33,111.36,567700001.0
2007-09-14 13:02:00,111.36,111.41,111.34,111.41,286900001.0
2007-09-14 13:03:00,111.4,111.41,111.365,111.38,703600003.0
2007-09-14 13:04:00,111.37,111.39,111.34,111.39,616799997.0
2007-09-14 13:05:00,111.38,111.4,111.38,111.39,181500001.0
2007-09-14 13:06:00,111.39,111.4,111.33,111.34,361400004.0
2007-09-14 13:07:00,111.33,111.35,111.27,111.27,809600004.0
2007-09-14 13:08:00,111.24,111.28,111.23,111.28,744000001.0
2007-09-14 13:09:00,111.275,111.28,111.25,111.26,338500002.0
2007-09-14 13:10:00,111.25,111.27,111.22,111.26,433899995.0
2007-09-14 13:11:00,111.26,111.26,111.205,111.22,240000000.0
2007-09-14 13:12:00,111.22,111.24,111.22,111.23,337000000.0
2007-09-14 13:13:00,111.23,111.24,111.23,111.235,160600000.0
2007-09-14 13:14:00,111.24,111.24,111.19,111.2,664499999.0
2007-09-14 13:15:00,111.2,111.2,111.17,111.18,1051299988.0
2007-09-14 13:16:00,111.18,111.18,111.18,111.18,29000000.0
2007-09-14 13:17:00,111.18,111.2,111.18,111.2,158299998.0
2007-09-14 13:18:00,111.2,111.2,111.17,111.17,196000000.0
2007-09-14 13:19:00,111.17,111.18,111.1,111.14,519900002.0
2007-09-14 13:20:00,111.13,111.17,111.13,111.17,363700000.0
2007-09-14 13:21:00,111.17,111.17,111.135,111.15,353400001.0
2007-09-14 13:22:00,111.15,111.15,111.06,111.1,731300000.0
2007-09-14 13:23:00,111.1,111.13,111.065,111.13,446500003.0
2007-09-14 13:24:00,111.13,111.17,111.11,111.15,1188600002.0
2007-09-14 13:25:00,111.16,111.19,111.14,111.15,406700000.0
2007-09-14 13:26:00,111.15,111.17,111.14,111.16,264400000.0
2007-09-14 13:27:00,111.16,111.18,111.14,111.17,1284499996.0
2007-09-14 13:28:00,111.17,111.17,111.13,111.15,1191899993.0
2007-09-14 13:29:00,111.15,111.16,111.14,111.14,373099996.0
2007-09-14 13:30:00,111.14,111.16,111.14,111.15,593099988.0
2007-09-14 13:31:00,111.15,111.17,111.14,111.15,305299999.0
2007-09-14 13:32:00,111.15,111.15,111.13,111.14,301400004.0
2007-09-14 13:33:00,111.135,111.16,111.11,111.15,586000002.0
2007-09-14 13:34:00,111.15,111.18,111.14,111.18,731400001.0
2007-09-14 13:35:00,111.17,111.23,111.16,111.22,735600004.0
2007-09-14 13:36:00,111.22,111.23,111.2,111.21,639900000.0
2007-09-14 13:37:00,111.21,111.24,111.21,111.215,362700000.0
2007-09-14 13:38:00,111.23,111.23,111.12,111.12,613900002.0
2007-09-14 13:39:00,111.12,111.14,111.08,111.14,518699996.0
2007-09-14 13:40:00,111.14,111.17,111.14,111.155,308100001.0
2007-09-14 13:41:00,111.17,111.19,111.155,111.19,121100001.0
2007-09-14 13:42:00,111.19,111.255,111.19,111.21,1020900002.0
2007-09-14 13:43:00,111.21,111.25,111.2,111.25,332200003.0
2007-09-14 13:44:00,111.25,111.27,111.2,111.2,1171799993.0
2007-09-14 13:45:00,111.2,111.21,111.15,111.18,863500010.0
2007-09-14 13:46:00,111.2,111.21,111.16,111.17,462000002.0
2007-09-14 13:47:00,111.18,111.19,111.16,111.17,563500000.0
2007-09-14 13:48:00,111.18,111.19,111.16,111.175,390400004.0
2007-09-14 13:49:00,111.19,111.19,111.175,111.19,126000000.0
2007-09-14 13:50:00,111.18,111.22,111.175,111.22,129800001.0
2007-09-14 13:51:00,111.21,111.22,111.19,111.195,560300005.0
2007-09-14 13:52:00,111.195,111.22,111.18,111.2,643099996.0
2007-09-14 13:53:00,111.19,111.2,111.15,111.2,981699989.0
2007-09-14 13:54:00,111.19,111.22,111.18,111.22,501900000.0
2007-09-14 13:55:00,111.21,111.22,111.2,111.21,197300001.0
2007-09-14 13:56:00,111.21,111.23,111.21,111.23,463500000.0
2007-09-14 13:57:00,111.23,111.23,111.2,111.22,398700000.0
2007-09-14 13:58:00,111.22,111.225,111.19,111.22,585000000.0
2007-09-14 13:59:00,111.215,111.22,111.19,111.19,518699999.0
2007-09-14 14:00:00,111.195,111.21,111.17,111.2,440200001.0
2007-09-14 14:01:00,111.19,111.2,111.16,111.2,380300000.0
2007-09-14 14:02:00,111.19,111.2,111.16,111.19,1412100000.0
2007-09-14 14:03:00,111.19,111.2,111.16,111.18,323500000.0
2007-09-14 14:04:00,111.18,111.18,111.14,111.16,604100004.0
2007-09-14 14:05:00,111.16,111.23,111.16,111.21,755499999.0
2007-09-14 14:06:00,111.21,111.23,111.18,111.22,766100001.0
2007-09-14 14:07:00,111.22,111.24,111.19,111.23,409999996.0
2007-09-14 14:08:00,111.22,111.23,111.215,111.22,407299999.0
2007-09-14 14:09:00,111.22,111.235,111.2,111.2,880599989.0
2007-09-14 14:10:00,111.19,111.26,111.19,111.245,414699999.0
2007-09-14 14:11:00,111.25,111.27,111.23,111.26,404199996.0
2007-09-14 14:12:00,111.26,111.28,111.25,111.28,659599997.0
2007-09-14 14:13:00,111.28,111.34,111.27,111.33,793299991.0
2007-09-14 14:14:00,111.33,111.45,111.33,111.39,737800001.0
2007-09-14 14:15:00,111.39,111.46,111.37,111.46,873999992.0
2007-09-14 14:16:00,111.45,111.52,111.41,111.44,1106900000.0
2007-09-14 14:17:00,111.44,111.51,111.44,111.51,1087600002.0
2007-09-14 14:18:00,111.5,111.585,111.48,111.54,1405400003.0
2007-09-14 14:19:00,111.52,111.58,111.52,111.56,698100003.0
2007-09-14 14:20:00,111.555,111.56,111.48,111.56,1283399996.0
2007-09-14 14:21:00,111.56,111.66,111.56,111.64,1464200007.0
2007-09-14 14:22:00,111.64,111.7,111.605,111.62,896900005.0
2007-09-14 14:23:00,111.62,111.64,111.545,111.57,1212399993.0
2007-09-14 14:24:00,111.56,111.61,111.55,111.59,1116300001.0
2007-09-14 14:25:00,111.59,111.63,111.57,111.6,1289400003.0
2007-09-14 14:26:00,111.6,111.61,111.49,111.49,272399999.0
2007-09-14 14:27:00,111.49,111.52,111.47,111.5,990599999.0
2007-09-14 14:28:00,111.49,111.54,111.47,111.52,997700002.0
2007-09-14 14:29:00,111.53,111.555,111.46,111.48,817800003.0
2007-09-14 14:30:00,111.33,111.38,111.26,111.3,659900001.0
2007-09-14 14:31:00,111.3,111.365,111.27,111.355,1653100000.0
2007-09-14 14:32:00,111.355,111.37,111.26,111.28,1682899999.0
2007-09-14 14:33:00,111.28,111.28,111.075,111.09,1407799998.0
2007-09-14 14:34:00,111.09,111.11,111.0,111.02,1316399997.0
2007-09-14 14:35:00,111.03,111.15,111.03,111.13,1108000006.0
2007-09-14 14:36:00,111.13,111.23,111.11,111.23,498100000.0
2007-09-14 14:37:00,111.23,111.24,111.19,111.2,498699996.0
2007-09-14 14:38:00,111.195,111.2,111.125,111.15,665199999.0
2007-09-14 14:39:00,111.15,111.16,111.08,111.12,553599997.0
2007-09-14 14:40:00,111.12,111.19,111.12,111.13,562399994.0
2007-09-14 14:41:00,111.12,111.14,111.08,111.09,637899997.0
2007-09-14 14:42:00,111.08,111.14,111.075,111.11,643600001.0
2007-09-14 14:43:00,111.11,111.12,111.03,111.04,832800001.0
2007-09-14 14:44:00,111.04,111.08,111.025,111.055,840800000.0
2007-09-14 14:45:00,111.07,111.11,111.05,111.08,627599999.0
2007-09-14 14:46:00,111.08,111.11,111.07,111.07,631100000.0
2007-09-14 14:47:00,111.07,111.095,111.02,111.07,1277500002.0
2007-09-14 14:48:00,111.07,111.1,111.04,111.08,717999999.0
2007-09-14 14:49:00,111.08,111.12,111.05,111.05,672699998.0
2007-09-14 14:50:00,111.045,111.095,111.02,111.065,1029299993.0
2007-09-14 14:51:00,111.07,111.09,111.04,111.045,815099996.0
2007-09-14 14:52:00,111.05,111.06,111.035,111.05,277400001.0
2007-09-14 14:53:00,111.05,111.12,111.04,111.09,496799999.0
2007-09-14 14:54:00,111.09,111.12,111.06,111.11,731100000.0
2007-09-14 14:55:00,111.11,111.14,111.08,111.12,580800003.0
2007-09-14 14:56:00,111.11,111.17,111.08,111.17,594600009.0
2007-09-14 14:57:00,111.16,111.22,111.14,111.19,878000006.0
2007-09-14 14:58:00,111.19,111.21,111.16,111.16,885500024.0
2007-09-14 14:59:00,111.16,111.18,111.13,111.14,317800006.0
2007-09-14 15:00:00,111.14,111.15,111.1,111.12,599600005.0
2007-09-14 15:01:00,111.11,111.11,110.95,111.03,1017200012.0
2007-09-14 15:02:00,111.03,111.05,110.97,111.03,350200001.0
2007-09-14 15:03:00,111.03,111.03,111.0,111.02,599200006.0
2007-09-14 15:04:00,111.02,111.05,111.0,111.03,415400010.0
2007-09-14 15:05:00,111.03,111.03,110.985,111.02,750600011.0
2007-09-14 15:06:00,111.02,111.02,110.97,110.98,383100001.0
2007-09-14 15:07:00,111.0,111.05,110.975,111.01,663300009.0
2007-09-14 15:08:00,111.02,111.1,111.01,111.1,480700001.0
2007-09-14 15:09:00,111.1,111.14,111.08,111.09,491500000.0
2007-09-14 15:10:00,111.09,111.09,111.02,111.04,595900004.0
2007-09-14 15:11:00,111.03,111.09,111.02,111.07,575799997.0
2007-09-14 15:12:00,111.07,111.085,111.02,111.085,1159300002.0
2007-09-14 15:13:00,111.09,111.095,111.04,111.05,445999999.0
2007-09-14 15:14:00,111.06,111.09,111.05,111.08,415499997.0
2007-09-14 15:15:00,111.07,111.13,111.05,111.11,438299998.0
2007-09-14 15:16:00,111.1,111.15,111.08,111.13,880500006.0
2007-09-14 15:17:00,111.135,111.15,111.08,111.1,290300001.0
2007-09-14 15:18:00,111.1,111.1,111.06,111.07,484699996.0
2007-09-14 15:19:00,111.095,111.13,111.09,111.12,303000000.0
2007-09-14 15:20:00,111.12,111.12,111.09,111.09,260400001.0
2007-09-14 15:21:00,111.09,111.11,111.07,111.095,538999998.0
2007-09-14 15:22:00,111.1,111.14,111.1,111.11,568300002.0
2007-09-14 15:23:00,111.09,111.13,111.09,111.13,312899997.0
2007-09-14 15:24:00,111.13,111.17,111.12,111.12,388199999.0
2007-09-14 15:25:00,111.12,111.16,111.115,111.16,188200003.0
2007-09-14 15:26:00,111.15,111.17,111.115,111.14,602599993.0
2007-09-14 15:27:00,111.14,111.15,111.11,111.13,364599997.0
2007-09-14 15:28:00,111.13,111.13,111.09,111.12,288700000.0
2007-09-14 15:29:00,111.12,111.16,111.11,111.14,630400000.0
2007-09-14 15:30:00,111.135,111.17,111.12,111.17,667400004.0
2007-09-14 15:31:00,111.16,111.16,111.09,111.12,366099999.0
2007-09-14 15:32:00,111.12,111.17,111.12,111.14,476099999.0
2007-09-14 15:33:00,111.13,111.21,111.13,111.2,478999997.0
2007-09-14 15:34:00,111.2,111.21,111.16,111.165,573900002.0
2007-09-14 15:35:00,111.16,111.16,111.06,111.07,639100002.0
2007-09-14 15:36:00,111.07,111.08,111.03,111.06,659000002.0
2007-09-14 15:37:00,111.06,111.115,111.02,111.1,731800004.0
2007-09-14 15:38:00,111.1,111.12,111.09,111.11,235900000.0
2007-09-14 15:39:00,111.11,111.19,111.09,111.15,1097300009.0
2007-09-14 15:40:00,111.15,111.19,111.14,111.175,861899992.0
2007-09-14 15:41:00,111.17,111.2,111.15,111.17,636100001.0
2007-09-14 15:42:00,111.17,111.22,111.17,111.22,697499985.0
2007-09-14 15:43:00,111.22,111.26,111.21,111.26,551299997.0
2007-09-14 15:44:00,111.24,111.305,111.23,111.3,338000000.0
2007-09-14 15:45:00,111.3,111.3,111.23,111.245,280400000.0
2007-09-14 15:46:00,111.24,111.27,111.195,111.195,423799998.0
2007-09-14 15:47:00,111.195,111.245,111.17,111.245,385100000.0
2007-09-14 15:48:00,111.25,111.275,111.235,111.235,349200000.0
2007-09-14 15:49:00,111.24,111.27,111.24,111.25,387899995.0
2007-09-14 15:50:00,111.26,111.36,111.25,111.36,753900000.0
2007-09-14 15:51:00,111.355,111.42,111.35,111.4,655299997.0
2007-09-14 15:52:00,111.39,111.41,111.37,111.38,629799992.0
2007-09-14 15:53:00,111.375,111.485,111.37,111.47,572200000.0
2007-09-14 15:54:00,111.47,111.59,111.47,111.54,1127099999.0
2007-09-14 15:55:00,111.54,111.6,111.52,111.56,493799999.0
2007-09-14 15:56:00,111.56,111.56,111.47,111.49,673199998.0
2007-09-14 15:57:00,111.49,111.57,111.47,111.55,1301000000.0
2007-09-14 15:58:00,111.55,111.58,111.52,111.53,688300000.0
2007-09-14 15:59:00,111.53,111.54,111.42,111.46,662000000.0
2007-09-14 16:00:00,111.49,111.63,111.38,111.61,900800001.0
2007-09-14 16:01:00,111.61,111.83,111.59,111.8,1007100001.0
2007-09-14 16:02:00,111.8,111.82,111.77,111.77,891000001.0
2007-09-14 16:03:00,111.77,111.77,111.63,111.64,1157800000.0
2007-09-14 16:04:00,111.64,111.66,111.58,111.62,955299994.0
2007-09-14 16:05:00,111.62,111.67,111.59,111.635,663699994.0
2007-09-14 16:06:00,111.63,111.69,111.61,111.66,1031299997.0
2007-09-14 16:07:00,111.64,111.7,111.6,111.6,887700001.0
2007-09-14 16:08:00,111.6,111.64,111.565,111.63,773300003.0
2007-09-14 16:09:00,111.63,111.66,111.61,111.63,414899999.0
2007-09-14 16:10:00,111.63,111.64,111.56,111.6,678899996.0
2007-09-14 16:11:00,111.6,111.62,111.5,111.53,1151899993.0
2007-09-14 16:12:00,111.52,111.52,111.465,111.48,502899997.0
2007-09-14 16:13:00,111.48,111.49,111.465,111.485,306700000.0
2007-09-14 16:14:00,111.475,111.525,111.46,111.52,569399994.0
2007-09-14 16:15:00,111.52,111.53,111.47,111.5,559900001.0
2007-09-14 16:16:00,111.5,111.625,111.5,111.6,1295699999.0
2007-09-14 16:17:00,111.6,111.68,111.58,111.67,1285299987.0
2007-09-14 16:18:00,111.675,111.715,111.64,111.67,859699987.0
2007-09-14 16:19:00,111.66,111.67,111.59,111.59,444499999.0
2007-09-14 16:20:00,111.59,111.63,111.57,111.63,700399999.0
2007-09-14 16:21:00,111.635,111.72,111.61,111.7,649099997.0
2007-09-14 16:22:00,111.7,111.7,111.65,111.67,578299999.0
2007-09-14 16:23:00,111.685,111.7,111.645,111.645,45200000.0
2007-09-14 16:24:00,111.64,111.65,111.59,111.59,129300000.0
2007-09-14 16:25:00,111.58,111.695,111.58,111.68,892599999.0
2007-09-14 16:26:00,111.68,111.69,111.63,111.69,495899994.0
2007-09-14 16:27:00,111.69,111.72,111.655,111.72,530900000.0
2007-09-14 16:28:00,111.715,111.78,111.7,111.76,1111699993.0
2007-09-14 16:29:00,111.76,111.77,111.72,111.75,832500001.0
2007-09-14 16:30:00,111.745,111.77,111.73,111.74,465599998.0
2007-09-14 16:31:00,111.73,111.785,111.71,111.76,694199995.0
2007-09-14 16:32:00,111.74,111.75,111.67,111.675,686899996.0
2007-09-14 16:33:00,111.675,111.76,111.675,111.71,535400003.0
2007-09-14 16:34:00,111.71,111.72,111.67,111.69,494799998.0
2007-09-14 16:35:00,111.68,111.75,111.67,111.74,396399996.0
2007-09-14 16:36:00,111.74,111.76,111.71,111.74,643599983.0
2007-09-14 16:37:00,111.74,111.77,111.715,111.735,563199993.0
2007-09-14 16:38:00,111.735,111.76,111.7,111.74,741799994.0
2007-09-14 16:39:00,111.73,111.74,111.65,111.69,917699995.0
2007-09-14 16:40:00,111.68,111.705,111.65,111.7,663500001.0
2007-09-14 16:41:00,111.7,111.75,111.68,111.72,673199994.0
2007-09-14 16:42:00,111.72,111.77,111.71,111.76,378499995.0
2007-09-14 16:43:00,111.76,111.77,111.7,111.72,627399994.0
2007-09-14 16:44:00,111.705,111.72,111.67,111.67,208200001.0
2007-09-14 16:45:00,111.68,111.68,111.64,111.68,555299999.0
2007-09-14 16:46:00,111.68,111.69,111.64,111.65,588200000.0
2007-09-14 16:47:00,111.66,111.73,111.66,111.72,734699995.0
2007-09-14 16:48:00,111.72,111.78,111.71,111.71,744299996.0
2007-09-14 16:49:00,111.72,111.72,111.63,111.68,989599992.0
2007-09-14 16:50:00,111.69,111.69,111.625,111.64,322300000.0
2007-09-14 16:51:00,111.64,111.64,111.58,111.59,634800001.0
2007-09-14 16:52:00,111.59,111.59,111.54,111.57,723700012.0
2007-09-14 16:53:00,111.57,111.59,111.55,111.58,613799999.0
2007-09-14 16:54:00,111.58,111.58,111.46,111.47,731700001.0
2007-09-14 16:55:00,111.46,111.52,111.44,111.5,602999998.0
2007-09-14 16:56:00,111.5,111.53,111.485,111.52,599499998.0
2007-09-14 16:57:00,111.52,111.55,111.505,111.52,490799999.0
2007-09-14 16:58:00,111.51,111.52,111.46,111.47,651499995.0
2007-09-14 16:59:00,111.47,111.47,111.35,111.39,515299998.0
2007-09-14 17:00:00,111.39,111.47,111.35,111.45,805199997.0
2007-09-14 17:01:00,111.45,111.5,111.44,111.48,568899998.0
2007-09-14 17:02:00,111.48,111.52,111.48,111.51,473399998.0
2007-09-14 17:03:00,111.51,111.54,111.51,111.54,247499999.0
2007-09-14 17:04:00,111.55,111.59,111.53,111.58,739699995.0
2007-09-14 17:05:00,111.58,111.59,111.55,111.59,650800000.0
2007-09-14 17:06:00,111.59,111.59,111.5,111.54,873699992.0
2007-09-14 17:07:00,111.54,111.67,111.54,111.66,996599994.0
2007-09-14 17:08:00,111.66,111.66,111.57,111.59,424199997.0
2007-09-14 17:09:00,111.59,111.59,111.51,111.52,492100000.0
2007-09-14 17:10:00,111.52,111.52,111.455,111.47,824000007.0
2007-09-14 17:11:00,111.465,111.5,111.46,111.495,610999995.0
2007-09-14 17:12:00,111.5,111.53,111.47,111.49,967399998.0
2007-09-14 17:13:00,111.49,111.53,111.46,111.51,1078799994.0
2007-09-14 17:14:00,111.51,111.52,111.45,111.48,868399999.0
2007-09-14 17:15:00,111.48,111.51,111.47,111.47,932699992.0
2007-09-14 17:16:00,111.475,111.5,111.47,111.5,452000000.0
2007-09-14 17:17:00,111.5,111.51,111.485,111.485,274900000.0
2007-09-14 17:18:00,111.48,111.55,111.48,111.53,449999997.0
2007-09-14 17:19:00,111.53,111.59,111.53,111.58,524200000.0
2007-09-14 17:20:00,111.58,111.62,111.52,111.54,1529099993.0
2007-09-14 17:21:00,111.55,111.55,111.52,111.53,265100000.0
2007-09-14 17:22:00,111.53,111.57,111.49,111.5,690899999.0
2007-09-14 17:23:00,111.51,111.51,111.435,111.44,346600000.0
2007-09-14 17:24:00,111.435,111.46,111.4,111.43,469000002.0
2007-09-14 17:25:00,111.43,111.475,111.42,111.47,533100001.0
2007-09-14 17:26:00,111.47,111.51,111.43,111.5,1058399999.0
2007-09-14 17:27:00,111.51,111.57,111.49,111.57,1737900005.0
2007-09-14 17:28:00,111.56,111.64,111.56,111.62,284700000.0
2007-09-14 17:29:00,111.6,111.64,111.6,111.63,286900000.0
2007-09-14 17:30:00,111.62,111.8,111.62,111.79,961299992.0
2007-09-14 17:31:00,111.78,111.79,111.72,111.75,411599998.0
2007-09-14 17:32:00,111.75,111.85,111.75,111.84,716500001.0
2007-09-14 17:33:00,111.845,111.895,111.84,111.86,1324500004.0
2007-09-14 17:34:00,111.86,111.89,111.83,111.885,784599993.0
2007-09-14 17:35:00,111.885,111.93,111.88,111.91,739499998.0
2007-09-14 17:36:00,111.92,111.92,111.88,111.91,552600002.0
2007-09-14 17:37:00,111.91,111.91,111.895,111.895,362000000.0
2007-09-14 17:38:00,111.9,111.9,111.855,111.86,315900007.0
2007-09-14 17:39:00,111.85,111.88,111.83,111.88,372300000.0
2007-09-14 17:40:00,111.88,111.88,111.845,111.845,307400003.0
2007-09-14 17:41:00,111.86,111.87,111.83,111.845,528699997.0
2007-09-14 17:42:00,111.85,111.86,111.805,111.86,320700001.0
2007-09-14 17:43:00,111.86,111.9,111.86,111.88,393400006.0
2007-09-14 17:44:00,111.885,111.91,111.85,111.86,438600009.0
2007-09-14 17:45:00,111.87,111.89,111.86,111.87,211800000.0
2007-09-14 17:46:00,111.86,111.88,111.86,111.88,189200000.0
2007-09-14 17:47:00,111.875,111.91,111.87,111.91,382500002.0
2007-09-14 17:48:00,111.91,111.91,111.86,111.89,279000002.0
2007-09-14 17:49:00,111.89,111.94,111.87,111.94,367600000.0
2007-09-14 17:50:00,111.92,111.94,111.9,111.915,248400000.0
2007-09-14 17:51:00,111.93,111.93,111.89,111.92,218300000.0
2007-09-14 17:52:00,111.92,111.92,111.84,111.85,211700000.0
2007-09-14 17:53:00,111.85,111.89,111.85,111.89,373500001.0
2007-09-14 17:54:00,111.89,111.93,111.89,111.93,660500002.0
2007-09-14 17:55:00,111.93,111.98,111.92,111.98,498400004.0
2007-09-14 17:56:00,111.98,112.02,111.97,112.02,242200000.0
2007-09-14 17:57:00,112.02,112.02,111.97,111.97,393000000.0
2007-09-14 17:58:00,111.97,112.02,111.955,112.0,1192700019.0
2007-09-14 17:59:00,112.0,112.04,111.99,112.02,620799998.0
2007-09-14 18:00:00,112.02,112.06,112.015,112.06,332000000.0
2007-09-14 18:01:00,112.04,112.06,112.02,112.05,187100000.0
2007-09-14 18:02:00,112.05,112.1,112.045,112.1,482300000.0
2007-09-14 18:03:00,112.08,112.11,112.07,112.09,431800000.0
2007-09-14 18:04:00,112.09,112.09,112.05,112.05,308300004.0
2007-09-14 18:05:00,112.06,112.07,112.02,112.02,601600014.0
2007-09-14 18:06:00,112.02,112.03,111.98,111.98,196100001.0
2007-09-14 18:07:00,111.98,112.01,111.97,111.99,222500000.0
2007-09-14 18:08:00,111.99,112.02,111.98,112.01,373300002.0
2007-09-14 18:09:00,112.01,112.03,111.99,112.01,455700002.0
2007-09-14 18:10:00,112.01,112.02,111.99,112.0,248400001.0
2007-09-14 18:11:00,112.01,112.06,112.01,112.04,157800000.0
2007-09-14 18:12:00,112.04,112.05,112.0,112.0,262000000.0
2007-09-14 18:13:00,112.0,112.05,112.0,112.01,461400003.0
2007-09-14 18:14:00,112.01,112.02,111.97,112.01,418100003.0
2007-09-14 18:15:00,111.985,112.01,111.98,111.99,147800000.0
2007-09-14 18:16:00,111.99,112.02,111.98,112.0,205600000.0
2007-09-14 18:17:00,112.01,112.01,111.97,111.98,211400002.0
2007-09-14 18:18:00,111.97,111.99,111.97,111.98,112400000.0
2007-09-14 18:19:00,111.98,111.99,111.96,111.97,194400001.0
2007-09-14 18:20:00,111.97,111.98,111.95,111.96,193900000.0
2007-09-14 18:21:00,111.96,111.98,111.96,111.97,78000000.0
2007-09-14 18:22:00,111.97,111.99,111.97,111.98,92000000.0
2007-09-14 18:23:00,111.98,111.98,111.97,111.97,48200000.0
2007-09-14 18:24:00,111.96,111.97,111.96,111.97,273100006.0
2007-09-14 18:25:00,111.97,111.97,111.96,111.96,137900000.0
2007-09-14 18:26:00,111.96,111.98,111.96,111.97,115900001.0
2007-09-14 18:27:00,111.96,111.98,111.95,111.97,113100000.0
2007-09-14 18:28:00,111.97,112.0,111.96,111.99,119000000.0
2007-09-14 18:29:00,111.99,112.0,111.99,112.0,27200000.0
2007-09-14 18:30:00,111.99,112.0,111.98,111.99,176600003.0
2007-09-14 18:31:00,111.99,112.0,111.97,111.99,365200008.0
2007-09-14 18:32:00,111.99,112.0,111.98,111.98,424700003.0
2007-09-14 18:33:00,111.97,112.02,111.97,112.0,158400000.0
2007-09-14 18:34:00,112.0,112.02,111.99,112.02,139800000.0
2007-09-14 18:35:00,112.02,112.02,111.99,111.99,315900000.0
2007-09-14 18:36:00,111.99,111.99,111.97,111.97,114000000.0
2007-09-14 18:37:00,111.96,111.96,111.89,111.93,681700003.0
2007-09-14 18:38:00,111.93,111.96,111.93,111.96,142100000.0
2007-09-14 18:39:00,111.95,111.96,111.94,111.96,136900000.0
2007-09-14 18:40:00,111.96,111.99,111.94,111.99,355000000.0
2007-09-14 18:41:00,111.98,111.98,111.98,111.98,3200000.0
2007-09-14 18:42:00,111.98,111.99,111.96,111.98,139700001.0
2007-09-14 18:43:00,111.975,112.0,111.955,111.96,362500001.0
2007-09-14 18:44:00,111.96,111.97,111.95,111.96,568000007.0
2007-09-14 18:45:00,111.96,111.96,111.94,111.96,376700006.0
2007-09-14 18:46:00,111.955,111.97,111.95,111.95,174100003.0
2007-09-14 18:47:00,111.96,111.96,111.93,111.93,53100000.0
2007-09-14 18:48:00,111.91,111.92,111.89,111.9,190000000.0
2007-09-14 18:49:00,111.88,111.89,111.88,111.89,107700000.0
2007-09-14 18:50:00,111.885,111.92,111.88,111.92,154600000.0
2007-09-14 18:51:00,111.91,111.92,111.87,111.87,257200002.0
2007-09-14 18:52:00,111.89,111.89,111.855,111.88,245000001.0
2007-09-14 18:53:00,111.87,111.88,111.85,111.85,526000005.0
2007-09-14 18:54:00,111.85,111.89,111.85,111.88,315700001.0
2007-09-14 18:55:00,111.88,111.88,111.84,111.85,256500007.0
2007-09-14 18:56:00,111.86,111.88,111.85,111.85,357000003.0
2007-09-14 18:57:00,111.85,111.875,111.84,111.87,863000024.0
2007-09-14 18:58:00,111.87,111.895,111.84,111.88,315399998.0
2007-09-14 18:59:00,111.88,111.88,111.83,111.835,393400007.0
2007-09-14 19:00:00,111.84,111.85,111.82,111.84,724000017.0
2007-09-14 19:01:00,111.84,111.85,111.81,111.83,546600007.0
2007-09-14 19:02:00,111.82,111.84,111.82,111.82,225200000.0
2007-09-14 19:03:00,111.82,111.84,111.8,111.8,269300000.0
2007-09-14 19:04:00,111.8,111.82,111.76,111.78,874700007.0
2007-09-14 19:05:00,111.78,111.81,111.7,111.72,834900003.0
2007-09-14 19:06:00,111.73,111.79,111.73,111.79,290400002.0
2007-09-14 19:07:00,111.79,111.79,111.73,111.73,384600002.0
2007-09-14 19:08:00,111.73,111.74,111.72,111.73,362200001.0
2007-09-14 19:09:00,111.73,111.76,111.73,111.73,559800003.0
2007-09-14 19:10:00,111.74,111.78,111.74,111.78,166700000.0
2007-09-14 19:11:00,111.78,111.79,111.76,111.78,376300000.0
2007-09-14 19:12:00,111.77,111.79,111.75,111.75,282400002.0
2007-09-14 19:13:00,111.77,111.84,111.76,111.83,276500000.0
2007-09-14 19:14:00,111.83,111.86,111.83,111.84,433400000.0
2007-09-14 19:15:00,111.84,111.86,111.83,111.85,282200000.0
2007-09-14 19:16:00,111.85,111.9,111.84,111.89,228100000.0
2007-09-14 19:17:00,111.89,111.89,111.86,111.88,210500002.0
2007-09-14 19:18:00,111.87,111.88,111.84,111.85,363700005.0
2007-09-14 19:19:00,111.86,111.86,111.82,111.85,195300000.0
2007-09-14 19:20:00,111.84,111.86,111.84,111.86,157800004.0
2007-09-14 19:21:00,111.86,111.86,111.82,111.84,345600008.0
2007-09-14 19:22:00,111.84,111.88,111.83,111.88,469600005.0
2007-09-14 19:23:00,111.88,111.9,111.88,111.89,114500000.0
2007-09-14 19:24:00,111.87,111.89,111.86,111.88,260400003.0
2007-09-14 19:25:00,111.88,111.9,111.87,111.89,323800003.0
2007-09-14 19:26:00,111.9,111.9,111.86,111.86,278900000.0
2007-09-14 19:27:00,111.89,111.91,111.88,111.89,165700000.0
2007-09-14 19:28:00,111.91,111.94,111.89,111.91,343500000.0
2007-09-14 19:29:00,111.93,111.96,111.91,111.93,260200001.0
2007-09-14 19:30:00,111.93,111.97,111.92,111.92,764600004.0
2007-09-14 19:31:00,111.92,111.95,111.9,111.93,358200003.0
2007-09-14 19:32:00,111.93,111.95,111.93,111.95,108700001.0
2007-09-14 19:33:00,111.96,111.98,111.96,111.97,126600000.0
2007-09-14 19:34:00,111.97,111.99,111.96,111.98,194500000.0
2007-09-14 19:35:00,111.98,112.0,111.945,111.95,604800010.0
2007-09-14 19:36:00,111.94,111.96,111.93,111.94,523000002.0
2007-09-14 19:37:00,111.94,111.94,111.9,111.91,253500000.0
2007-09-14 19:38:00,111.92,111.92,111.9,111.92,268900002.0
2007-09-14 19:39:00,111.91,111.91,111.9,111.9,9600000.0
2007-09-14 19:40:00,111.89,111.9,111.87,111.89,457400001.0
2007-09-14 19:41:00,111.89,111.92,111.885,111.92,311000000.0
2007-09-14 19:42:00,111.92,111.93,111.92,111.93,36900000.0
2007-09-14 19:43:00,111.94,111.94,111.93,111.94,38600000.0
2007-09-14 19:44:00,111.95,111.95,111.94,111.94,138100000.0
2007-09-14 19:45:00,111.94,111.95,111.94,111.95,80600000.0
2007-09-14 19:46:00,111.95,111.97,111.95,111.97,197300000.0
2007-09-14 19:47:00,111.95,111.96,111.9,111.9,403100001.0
2007-09-14 19:48:00,111.91,111.91,111.9,111.91,77300001.0
2007-09-14 19:49:00,111.91,111.96,111.91,111.95,449900007.0
2007-09-14 19:50:00,111.945,111.97,111.93,111.96,276200000.0
2007-09-14 19:51:00,111.97,111.97,111.94,111.95,697600014.0
2007-09-14 19:52:00,111.95,111.97,111.95,111.95,264000004.0
2007-09-14 19:53:00,111.96,111.97,111.955,111.96,65700000.0
2007-09-14 19:54:00,111.97,112.0,111.95,111.98,482200000.0
2007-09-14 19:55:00,111.97,112.05,111.97,112.01,951700013.0
2007-09-14 19:56:00,112.01,112.03,112.0,112.02,117000001.0
2007-09-14 19:57:00,112.02,112.03,111.99,112.02,546300000.0
2007-09-14 19:58:00,112.02,112.02,112.0,112.0,68100000.0
2007-09-14 19:59:00,112.01,112.03,111.99,112.02,93800000.0
2007-09-14 20:00:00,112.02,112.12,112.02,112.04,919200004.0
2007-09-14 20:01:00,112.04,112.05,112.03,112.05,209400001.0
2007-09-14 20:02:00,112.05,112.07,112.04,112.05,235800005.0
2007-09-14 20:03:00,112.03,112.05,112.01,112.04,478200007.0
2007-09-14 20:04:00,112.035,112.06,112.01,112.04,310100003.0
2007-09-14 20:05:00,112.03,112.04,112.02,112.02,98400002.0
2007-09-14 20:06:00,112.02,112.02,112.0,112.01,432400002.0
2007-09-14 20:07:00,112.01,112.01,112.01,112.01,50800000.0
2007-09-14 20:08:00,112.01,112.02,111.96,111.97,372600003.0
2007-09-14 20:09:00,111.98,111.98,111.92,111.94,228600000.0
2007-09-14 20:10:00,111.93,111.95,111.91,111.95,349000007.0
2007-09-14 20:11:00,111.945,111.95,111.93,111.94,219600001.0
2007-09-14 20:12:00,111.95,111.97,111.92,111.97,453700005.0
2007-09-14 20:13:00,111.97,112.01,111.96,111.96,948000001.0
2007-09-14 20:14:00,111.96,111.97,111.96,111.97,278700000.0
2007-09-14 20:15:00,111.97,111.98,111.95,111.96,311300002.0
2007-09-14 20:16:00,111.96,111.96,111.93,111.93,319900002.0
2007-09-14 20:17:00,111.94,111.94,111.92,111.94,428500015.0
2007-09-14 20:18:00,111.94,111.94,111.92,111.93,234600007.0
2007-09-14 20:19:00,111.94,111.95,111.93,111.94,334900001.0
2007-09-14 20:20:00,111.94,112.0,111.94,111.95,272400001.0
2007-09-14 20:21:00,111.95,111.96,111.93,111.94,197500000.0
2007-09-14 20:22:00,111.94,111.95,111.94,111.94,96800000.0
2007-09-14 20:23:00,111.93,111.94,111.91,111.93,215400001.0
2007-09-14 20:24:00,111.93,111.94,111.93,111.93,136200000.0
2007-09-14 20:25:00,111.93,111.94,111.91,111.93,300400000.0
2007-09-14 20:26:00,111.94,111.95,111.93,111.93,240900003.0
2007-09-14 20:27:00,111.93,111.94,111.92,111.93,148700002.0
2007-09-14 20:28:00,111.93,111.93,111.92,111.92,175200004.0
2007-09-14 20:29:00,111.92,111.92,111.91,111.92,164500002.0
2007-09-14 20:30:00,111.93,111.94,111.92,111.94,114800000.0
2007-09-14 20:31:00,111.93,111.95,111.92,111.93,447500002.0
2007-09-14 20:32:00,111.93,111.93,111.85,111.89,563100002.0
2007-09-14 20:33:00,111.89,111.92,111.88,111.92,601200004.0
2007-09-14 20:34:00,111.92,111.94,111.92,111.93,174000000.0
2007-09-14 20:35:00,111.93,111.94,111.89,111.91,530600002.0
2007-09-14 20:36:00,111.91,111.93,111.905,111.93,141000002.0
2007-09-14 20:37:00,111.92,111.92,111.91,111.91,238700009.0
2007-09-14 20:38:00,111.91,111.91,111.89,111.9,384500005.0
2007-09-14 20:39:00,111.9,111.9,111.88,111.88,267800003.0
2007-09-14 20:40:00,111.88,111.88,111.84,111.84,268900002.0
2007-09-14 20:41:00,111.84,111.85,111.82,111.85,158000002.0
2007-09-14 20:42:00,111.85,111.85,111.8,111.81,362000006.0
2007-09-14 20:43:00,111.82,111.83,111.79,111.8,130600001.0
2007-09-14 20:44:00,111.8,111.82,111.79,111.82,160500002.0
2007-09-14 20:45:00,111.82,111.84,111.82,111.84,39600000.0
2007-09-14 20:46:00,111.84,111.85,111.82,111.82,180500002.0
2007-09-14 20:47:00,111.83,111.83,111.82,111.83,19500000.0
2007-09-14 20:48:00,111.83,111.83,111.805,111.805,18000000.0
2007-09-14 20:49:00,111.82,111.83,111.81,111.82,155500000.0
2007-09-14 20:50:00,111.815,111.82,111.81,111.82,86100000.0
2007-09-14 20:51:00,111.82,111.82,111.8,111.8,67400000.0
2007-09-14 20:52:00,111.8,111.83,111.8,111.83,238600000.0
2007-09-14 20:53:00,111.81,111.82,111.805,111.82,62900001.0
2007-09-14 20:54:00,111.83,111.85,111.805,111.83,280800001.0
2007-09-14 20:55:00,111.84,111.87,111.78,111.785,955800008.0
2007-09-14 20:56:00,111.785,111.79,111.76,111.77,504300003.0
2007-09-14 20:57:00,111.78,111.83,111.78,111.83,340400005.0
2007-09-14 20:58:00,111.83,111.83,111.75,111.795,246700000.0
2007-09-14 20:59:00,111.8,111.83,111.79,111.8,451700004.0
2007-09-14 21:00:00,111.785,111.785,111.73,111.74,549300003.0
2007-09-14 21:01:00,111.74,111.8,111.74,111.79,169700000.0
2007-09-14 21:02:00,111.79,111.79,111.78,111.78,46300000.0
2007-09-14 21:03:00,111.78,111.79,111.77,111.78,236200001.0
2007-09-14 21:04:00,111.78,111.84,111.77,111.825,387000001.0
2007-09-14 21:05:00,111.825,111.83,111.82,111.82,56800000.0
2007-09-14 21:06:00,111.82,111.82,111.79,111.82,307500000.0
2007-09-14 21:07:00,111.82,111.82,111.81,111.81,96000000.0
2007-09-14 21:08:00,111.82,111.83,111.82,111.83,15200000.0
2007-09-14 21:09:00,111.83,111.83,111.82,111.82,36800000.0
2007-09-14 21:10:00,111.8,111.8,111.78,111.8,93300000.0
2007-09-14 21:13:00,111.81,111.81,111.8,111.8,14400000.0
2007-09-14 21:14:00,111.81,111.81,111.8,111.81,11600000.0
2007-09-14 21:15:00,111.81,111.82,111.785,111.82,61200000.0
2007-09-14 21:16:00,111.82,111.82,111.81,111.81,50700001.0
2007-09-14 21:17:00,111.82,111.84,111.82,111.83,92000000.0
2007-09-14 21:18:00,111.83,111.84,111.83,111.84,4400000.0
2007-09-14 21:20:00,111.84,111.85,111.84,111.85,25600000.0
2007-09-14 21:21:00,111.85,111.85,111.81,111.84,55900000.0
2007-09-14 21:22:00,111.83,111.87,111.83,111.86,192500001.0
2007-09-14 21:23:00,111.86,111.87,111.85,111.87,85500001.0
2007-09-14 21:24:00,111.87,111.88,111.86,111.86,22300000.0
2007-09-14 21:25:00,111.85,111.87,111.82,111.83,150000000.0
2007-09-14 21:26:00,111.82,111.83,111.81,111.82,121500000.0
2007-09-14 21:27:00,111.82,111.83,111.8,111.83,294200002.0
2007-09-14 21:28:00,111.83,111.89,111.83,111.88,719300009.0
2007-09-14 21:29:00,111.88,111.91,111.86,111.91,553000001.0
2007-09-14 21:30:00,111.91,111.92,111.87,111.89,332000009.0
2007-09-14 21:31:00,111.89,111.89,111.85,111.86,423100004.0
2007-09-14 21:32:00,111.86,111.89,111.86,111.88,143800000.0
2007-09-14 21:33:00,111.88,111.89,111.87,111.89,54200000.0
2007-09-14 21:34:00,111.9,111.9,111.87,111.87,429800010.0
2007-09-14 21:35:00,111.88,111.89,111.87,111.88,162800001.0
2007-09-14 21:36:00,111.88,111.88,111.87,111.875,180300005.0
2007-09-14 21:38:00,111.88,111.88,111.86,111.87,260500004.0
2007-09-14 21:39:00,111.87,111.9,111.86,111.89,374800009.0
2007-09-14 21:40:00,111.89,111.92,111.89,111.89,529000000.0
2007-09-14 21:41:00,111.89,111.93,111.87,111.91,534500004.0
2007-09-14 21:42:00,111.92,111.95,111.92,111.94,244600000.0
2007-09-14 21:43:00,111.94,111.96,111.93,111.94,363200006.0
2007-09-14 21:44:00,111.94,111.95,111.92,111.94,322700004.0
2007-09-14 21:45:00,111.94,111.97,111.92,111.95,385600002.0
2007-09-14 21:46:00,111.96,112.0,111.96,111.98,613100002.0
2007-09-14 21:47:00,111.99,111.99,111.97,111.97,250400001.0
2007-09-14 21:48:00,111.97,111.97,111.94,111.94,251400000.0
2007-09-14 21:49:00,111.95,111.95,111.91,111.92,154000003.0
2007-09-14 21:50:00,111.92,111.94,111.92,111.93,151300000.0
2007-09-14 21:51:00,111.94,111.94,111.9,111.91,372200001.0
2007-09-14 21:52:00,111.91,111.91,111.89,111.91,160300002.0
2007-09-14 21:53:00,111.92,111.92,111.88,111.88,48700000.0
2007-09-14 21:54:00,111.89,111.91,111.88,111.88,240300002.0
2007-09-14 21:55:00,111.89,111.89,111.85,111.87,216200002.0
2007-09-14 21:56:00,111.86,111.86,111.83,111.83,143200001.0
2007-09-14 21:57:00,111.83,111.85,111.81,111.85,136000000.0
2007-09-14 21:58:00,111.83,111.85,111.83,111.85,369300001.0
2007-09-14 21:59:00,111.85,111.88,111.84,111.88,325700001.0
2007-09-14 22:00:00,111.88,111.88,111.83,111.83,214100000.0
2007-09-14 22:01:00,111.83,111.83,111.815,111.83,33200000.0
2007-09-14 22:02:00,111.82,111.83,111.82,111.83,15600000.0
2007-09-14 22:03:00,111.83,111.85,111.82,111.85,65600000.0
2007-09-14 22:04:00,111.85,111.86,111.83,111.85,110299999.0
2007-09-14 22:05:00,111.85,111.87,111.82,111.84,145600000.0
2007-09-14 22:06:00,111.84,111.84,111.82,111.84,136900000.0
2007-09-14 22:07:00,111.84,111.86,111.84,111.86,12000000.0
2007-09-14 22:08:00,111.85,111.87,111.84,111.86,68000000.0
2007-09-14 22:09:00,111.87,111.88,111.87,111.87,87600000.0
2007-09-14 22:10:00,111.88,111.9,111.88,111.9,151900000.0
2007-09-14 22:11:00,111.9,111.92,111.87,111.92,432500003.0
2007-09-14 22:12:00,111.9,111.93,111.89,111.92,504500001.0
2007-09-14 22:13:00,111.91,111.92,111.88,111.91,255700000.0
2007-09-14 22:14:00,111.92,111.94,111.91,111.915,178599998.0
2007-09-14 22:15:00,111.92,111.92,111.9,111.9,90000000.0
2007-09-14 22:16:00,111.9,111.93,111.88,111.92,208100000.0
2007-09-14 22:17:00,111.92,111.96,111.88,111.88,389100000.0
2007-09-14 22:18:00,111.905,111.905,111.89,111.9,119300000.0
2007-09-14 22:19:00,111.9,111.91,111.895,111.895,42000000.0
2007-09-14 22:20:00,111.9,111.9,111.875,111.9,113200000.0
2007-09-14 22:21:00,111.89,111.9,111.855,111.86,236799995.0
2007-09-14 22:22:00,111.855,111.87,111.85,111.87,160500000.0
2007-09-14 22:23:00,111.87,111.87,111.855,111.87,82100000.0
2007-09-14 22:24:00,111.865,111.9,111.85,111.88,132999998.0
2007-09-14 22:25:00,111.885,111.89,111.86,111.86,195200000.0
2007-09-14 22:26:00,111.86,111.86,111.86,111.86,14800000.0
2007-09-14 22:27:00,111.88,111.88,111.86,111.87,110900000.0
2007-09-14 22:28:00,111.87,111.88,111.87,111.87,54000000.0
2007-09-14 22:29:00,111.87,111.88,111.86,111.87,54800000.0
2007-09-14 22:30:00,111.87,111.88,111.8,111.8,224999998.0
2007-09-14 22:31:00,111.8,111.845,111.8,111.845,129699999.0
2007-09-14 22:32:00,111.845,111.845,111.83,111.83,46400000.0
2007-09-14 22:33:00,111.83,111.845,111.83,111.84,104099999.0
2007-09-14 22:34:00,111.84,111.84,111.83,111.835,97300000.0
2007-09-14 22:35:00,111.84,111.85,111.84,111.84,86900000.0
2007-09-14 22:36:00,111.84,111.85,111.83,111.84,140600001.0
2007-09-14 22:37:00,111.85,111.87,111.84,111.87,51300000.0
2007-09-14 22:38:00,111.855,111.87,111.855,111.86,24800000.0
2007-09-14 22:39:00,111.855,111.89,111.855,111.87,82500000.0
2007-09-14 22:40:00,111.87,111.87,111.87,111.87,7200000.0
2007-09-14 22:41:00,111.88,111.88,111.88,111.88,3200000.0
2007-09-14 22:42:00,111.87,111.88,111.86,111.86,78599999.0
2007-09-14 22:43:00,111.89,111.89,111.86,111.89,32200000.0
2007-09-14 22:44:00,111.865,111.865,111.845,111.85,47700000.0
2007-09-14 22:45:00,111.85,111.86,111.845,111.855,147600001.0
2007-09-14 22:46:00,111.855,111.87,111.84,111.86,85500000.0
2007-09-14 22:47:00,111.86,111.87,111.86,111.86,132799998.0
2007-09-14 22:48:00,111.86,111.88,111.855,111.87,98499999.0
2007-09-14 22:49:00,111.87,111.91,111.87,111.9,114800000.0
2007-09-14 22:50:00,111.89,111.9,111.89,111.9,63700000.0
2007-09-14 22:51:00,111.9,111.92,111.86,111.91,202000000.0
2007-09-14 22:52:00,111.92,111.95,111.885,111.95,199800000.0
2007-09-14 22:53:00,111.95,111.95,111.95,111.95,71300000.0
2007-09-14 22:54:00,111.945,111.98,111.89,111.94,251300000.0
2007-09-14 22:55:00,111.935,111.935,111.935,111.935,6000000.0
2007-09-14 22:56:00,111.935,111.95,111.92,111.95,44800000.0
2007-09-14 22:57:00,111.945,111.96,111.945,111.95,41500000.0
2007-09-14 22:58:00,111.96,111.975,111.94,111.95,129600000.0
2007-09-14 22:59:00,111.94,111.95,111.915,111.95,51900000.0
2007-09-16 23:01:00,111.8,111.8,111.8,111.8,8000000.0
2007-09-16 23:03:00,111.83,111.83,111.82,111.82,16000000.0
2007-09-16 23:04:00,111.82,111.83,111.82,111.83,16000000.0
2007-09-16 23:05:00,111.82,111.82,111.82,111.82,24000000.0
2007-09-16 23:06:00,111.82,111.82,111.82,111.82,8000000.0
2007-09-16 23:08:00,111.79,111.82,111.79,111.81,48000000.0
2007-09-16 23:09:00,111.82,111.82,111.82,111.82,8000000.0
2007-09-16 23:10:00,111.81,111.83,111.81,111.83,24000000.0
2007-09-16 23:12:00,111.83,111.83,111.83,111.83,2300000.0
2007-09-16 23:13:00,111.83,111.83,111.83,111.83,16000000.0
2007-09-16 23:15:00,111.83,111.83,111.83,111.83,21000000.0
2007-09-16 23:16:00,111.83,111.84,111.82,111.82,11500000.0
2007-09-16 23:17:00,111.83,111.84,111.83,111.84,35100000.0
2007-09-16 23:18:00,111.84,111.84,111.81,111.81,18300000.0
2007-09-16 23:19:00,111.81,111.84,111.795,111.825,53700000.0
2007-09-16 23:20:00,111.82,111.82,111.745,111.745,40000000.0
2007-09-16 23:21:00,111.77,111.77,111.745,111.745,26100000.0
2007-09-16 23:22:00,111.8,111.82,111.78,111.78,14900000.0
2007-09-16 23:27:00,111.79,111.79,111.79,111.79,8000000.0
2007-09-16 23:28:00,111.8,111.8,111.79,111.79,10200000.0
2007-09-16 23:29:00,111.8,111.8,111.775,111.775,26000000.0
2007-09-16 23:31:00,111.8,111.8,111.8,111.8,8000000.0
2007-09-16 23:32:00,111.8,111.81,111.76,111.76,32000000.0
2007-09-16 23:33:00,111.76,111.76,111.75,111.76,24000000.0
2007-09-16 23:34:00,111.76,111.76,111.76,111.76,18300000.0
2007-09-16 23:37:00,111.78,111.8,111.77,111.775,66000000.0
2007-09-16 23:38:00,111.79,111.79,111.79,111.79,1100000.0
2007-09-16 23:39:00,111.8,111.8,111.8,111.8,9200000.0
2007-09-16 23:40:00,111.81,111.83,111.81,111.83,16200000.0
2007-09-16 23:41:00,111.83,111.83,111.81,111.81,24300000.0
2007-09-16 23:42:00,111.81,111.81,111.81,111.81,8100000.0
2007-09-16 23:43:00,111.81,111.81,111.8,111.8,16200000.0
2007-09-16 23:44:00,111.81,111.83,111.81,111.83,24300000.0
2007-09-16 23:45:00,111.82,111.82,111.82,111.82,16200000.0
2007-09-16 23:46:00,111.82,111.82,111.82,111.82,8100000.0
2007-09-16 23:47:00,111.83,111.83,111.82,111.82,16200000.0
2007-09-16 23:48:00,111.8,111.8,111.79,111.79,16200000.0
2007-09-16 23:49:00,111.77,111.79,111.77,111.79,16200000.0
2007-09-16 23:50:00,111.82,111.84,111.82,111.825,50600000.0
2007-09-16 23:52:00,111.83,111.83,111.79,111.82,50000000.0
2007-09-16 23:53:00,111.79,111.79,111.775,111.775,18200000.0
2007-09-16 23:55:00,111.79,111.8,111.785,111.785,26300000.0
2007-09-16 23:56:00,111.79,111.81,111.77,111.8,57500000.0
2007-09-16 23:57:00,111.82,111.83,111.82,111.83,9700000.0
2007-09-16 23:58:00,111.82,111.84,111.82,111.82,12900000.0
2007-09-16 23:59:00,111.82,111.83,111.82,111.82,34000000.0
2007-09-17 00:00:00,111.8,111.8,111.79,111.8,7300000.0
2007-09-17 00:01:00,111.8,111.8,111.8,111.8,2200000.0
2007-09-17 00:02:00,111.8,111.81,111.79,111.8,25800000.0
2007-09-17 00:04:00,111.8,111.81,111.77,111.77,23500000.0
2007-09-17 00:05:00,111.8,111.8,111.77,111.77,9700000.0
2007-09-17 00:06:00,111.8,111.8,111.77,111.77,21800000.0
2007-09-17 00:07:00,111.76,111.76,111.76,111.76,8100000.0
2007-09-17 00:08:00,111.76,111.79,111.76,111.77,13100000.0
2007-09-17 00:09:00,111.76,111.76,111.76,111.76,9300000.0
2007-09-17 00:10:00,111.77,111.78,111.75,111.75,43100000.0
2007-09-17 00:11:00,111.76,111.76,111.73,111.74,29900000.0
2007-09-17 00:12:00,111.75,111.75,111.72,111.72,11200000.0
2007-09-17 00:13:00,111.72,111.73,111.63,111.63,150500000.0
2007-09-17 00:14:00,111.69,111.7,111.66,111.7,148300000.0
2007-09-17 00:15:00,111.68,111.71,111.66,111.71,102100000.0
2007-09-17 00:16:00,111.71,111.71,111.68,111.7,106600000.0
2007-09-17 00:17:00,111.68,111.7,111.67,111.68,6300000.0
2007-09-17 00:18:00,111.68,111.71,111.66,111.67,112100000.0
2007-09-17 00:19:00,111.63,111.68,111.63,111.66,79100000.0
2007-09-17 00:20:00,111.65,111.72,111.625,111.7,215300000.0
2007-09-17 00:21:00,111.71,111.72,111.71,111.71,55000000.0
2007-09-17 00:22:00,111.71,111.71,111.68,111.68,63800000.0
2007-09-17 00:23:00,111.71,111.72,111.7,111.7,126400000.0
2007-09-17 00:24:00,111.72,111.73,111.7,111.73,45300000.0
2007-09-17 00:25:00,111.7,111.73,111.7,111.72,93800000.0
2007-09-17 00:26:00,111.71,111.74,111.71,111.74,64100000.0
2007-09-17 00:27:00,111.72,111.74,111.72,111.74,81600000.0
2007-09-17 00:28:00,111.73,111.75,111.71,111.74,110500000.0
2007-09-17 00:29:00,111.74,111.74,111.71,111.74,40100000.0
2007-09-17 00:30:00,111.73,111.75,111.72,111.72,53300000.0
2007-09-17 00:31:00,111.725,111.75,111.72,111.74,57700000.0
2007-09-17 00:32:00,111.74,111.74,111.74,111.74,28500000.0
2007-09-17 00:33:00,111.75,111.75,111.74,111.74,12100000.0
2007-09-17 00:34:00,111.74,111.74,111.74,111.74,8100000.0
2007-09-17 00:35:00,111.73,111.73,111.72,111.72,27500000.0
2007-09-17 00:36:00,111.7,111.73,111.7,111.72,18600000.0
2007-09-17 00:38:00,111.72,111.73,111.71,111.73,20900000.0
2007-09-17 00:39:00,111.75,111.75,111.74,111.74,16200000.0
2007-09-17 00:40:00,111.72,111.73,111.705,111.73,16200000.0
2007-09-17 00:41:00,111.73,111.74,111.72,111.74,15400000.0
2007-09-17 00:42:00,111.72,111.73,111.695,111.7,24400000.0
2007-09-17 00:43:00,111.695,111.72,111.695,111.72,11900000.0
2007-09-17 00:47:00,111.73,111.73,111.73,111.73,8100000.0
2007-09-17 00:49:00,111.72,111.72,111.72,111.72,8900000.0
2007-09-17 00:50:00,111.74,111.74,111.73,111.73,8100000.0
2007-09-17 00:51:00,111.73,111.73,111.73,111.73,8100000.0
2007-09-17 00:53:00,111.72,111.73,111.72,111.73,4800000.0
2007-09-17 00:54:00,111.73,111.73,111.73,111.73,1600000.0
2007-09-17 00:55:00,111.725,111.75,111.725,111.73,34900000.0
2007-09-17 00:56:00,111.745,111.77,111.745,111.76,11800000.0
2007-09-17 00:57:00,111.75,111.77,111.75,111.77,53700000.0
2007-09-17 00:58:00,111.76,111.76,111.76,111.76,20800000.0
2007-09-17 00:59:00,111.76,111.76,111.75,111.75,16200000.0
2007-09-17 01:00:00,111.74,111.75,111.72,111.72,69600000.0
2007-09-17 01:01:00,111.71,111.73,111.705,111.705,44800000.0
2007-09-17 01:02:00,111.71,111.71,111.71,111.71,1000000.0
2007-09-17 01:03:00,111.715,111.715,111.715,111.715,300000.0
2007-09-17 01:04:00,111.71,111.74,111.71,111.74,34900000.0
2007-09-17 01:05:00,111.74,111.74,111.74,111.74,8100000.0
2007-09-17 01:06:00,111.76,111.76,111.74,111.76,10900000.0
2007-09-17 01:07:00,111.75,111.77,111.74,111.77,21400000.0
2007-09-17 01:08:00,111.76,111.79,111.76,111.77,39400000.0
2007-09-17 01:09:00,111.775,111.78,111.77,111.77,4300000.0
2007-09-17 01:10:00,111.79,111.8,111.78,111.79,33000000.0
2007-09-17 01:11:00,111.785,111.82,111.77,111.8,44800000.0
2007-09-17 01:12:00,111.8,111.82,111.79,111.82,119300000.0
2007-09-17 01:13:00,111.81,111.81,111.8,111.8,99800000.0
2007-09-17 01:14:00,111.8,111.82,111.8,111.82,27400000.0
2007-09-17 01:16:00,111.8,111.84,111.8,111.84,34700000.0
2007-09-17 01:18:00,111.84,111.84,111.84,111.84,16200000.0
2007-09-17 01:19:00,111.81,111.83,111.81,111.82,75800000.0
2007-09-17 01:20:00,111.82,111.82,111.82,111.82,17100000.0
2007-09-17 01:21:00,111.82,111.84,111.81,111.81,53200000.0
2007-09-17 01:22:00,111.82,111.82,111.81,111.82,52200000.0
2007-09-17 01:23:00,111.82,111.83,111.82,111.82,24000000.0
2007-09-17 01:24:00,111.82,111.83,111.82,111.82,13600000.0
2007-09-17 01:25:00,111.82,111.83,111.81,111.82,61200000.0
2007-09-17 01:26:00,111.83,111.83,111.83,111.83,22900000.0
2007-09-17 01:27:00,111.84,111.85,111.82,111.82,36100000.0
2007-09-17 01:28:00,111.83,111.83,111.82,111.82,44500000.0
2007-09-17 01:29:00,111.82,111.83,111.81,111.83,42800000.0
2007-09-17 01:30:00,111.83,111.83,111.82,111.82,28300000.0
2007-09-17 01:31:00,111.82,111.82,111.77,111.77,103500000.0
2007-09-17 01:32:00,111.79,111.79,111.72,111.73,248600000.0
2007-09-17 01:33:00,111.72,111.75,111.705,111.72,63100000.0
2007-09-17 01:35:00,111.74,111.74,111.71,111.72,110400000.0
2007-09-17 01:36:00,111.72,111.74,111.71,111.72,33000000.0
2007-09-17 01:37:00,111.74,111.74,111.72,111.73,121600000.0
2007-09-17 01:38:00,111.73,111.75,111.72,111.74,142099999.0
2007-09-17 01:39:00,111.745,111.77,111.73,111.77,196600000.0
2007-09-17 01:40:00,111.77,111.78,111.75,111.78,181100000.0
2007-09-17 01:41:00,111.78,111.79,111.77,111.78,62500000.0
2007-09-17 01:42:00,111.795,111.795,111.79,111.79,24100000.0
2007-09-17 01:43:00,111.805,111.81,111.8,111.8,36000000.0
2007-09-17 01:44:00,111.81,111.81,111.8,111.8,86500000.0
2007-09-17 01:45:00,111.81,111.845,111.8,111.845,132400000.0
2007-09-17 01:46:00,111.845,111.845,111.83,111.835,76100000.0
2007-09-17 01:47:00,111.84,111.84,111.78,111.785,356800000.0
2007-09-17 01:48:00,111.77,111.78,111.755,111.755,218200000.0
2007-09-17 01:49:00,111.74,111.75,111.73,111.75,81900000.0
2007-09-17 01:50:00,111.76,111.78,111.74,111.765,342300000.0
2007-09-17 01:51:00,111.765,111.78,111.73,111.78,393800000.0
2007-09-17 01:52:00,111.78,111.78,111.76,111.78,168700000.0
2007-09-17 01:53:00,111.78,111.79,111.77,111.77,174500000.0
2007-09-17 01:54:00,111.75,111.805,111.75,111.805,137100000.0
2007-09-17 01:55:00,111.805,111.805,111.78,111.785,104100000.0
2007-09-17 01:57:00,111.78,111.78,111.775,111.775,32000000.0
2007-09-17 01:58:00,111.775,111.775,111.72,111.72,198399998.0
2007-09-17 01:59:00,111.73,111.76,111.73,111.76,229100000.0
2007-09-17 02:00:00,111.74,111.755,111.73,111.73,209800000.0
2007-09-17 02:01:00,111.74,111.74,111.74,111.74,17700001.0
2007-09-17 02:02:00,111.72,111.75,111.72,111.75,19800000.0
2007-09-17 02:03:00,111.75,111.78,111.75,111.775,243500001.0
2007-09-17 02:04:00,111.77,111.825,111.77,111.825,282100004.0
2007-09-17 02:05:00,111.82,111.84,111.78,111.8,150500000.0
2007-09-17 02:06:00,111.77,111.815,111.75,111.815,25600000.0
2007-09-17 02:07:00,111.815,111.82,111.79,111.79,20800000.0
2007-09-17 02:08:00,111.79,111.83,111.78,111.82,139200003.0
2007-09-17 02:09:00,111.81,111.855,111.81,111.84,303600003.0
2007-09-17 02:10:00,111.84,111.84,111.84,111.84,8000000.0
2007-09-17 02:11:00,111.81,111.82,111.81,111.82,106800001.0
2007-09-17 02:12:00,111.85,111.87,111.82,111.86,135200000.0
2007-09-17 02:13:00,111.86,111.86,111.79,111.83,264500005.0
2007-09-17 02:14:00,111.83,111.85,111.82,111.83,175600000.0
2007-09-17 02:15:00,111.83,111.83,111.82,111.82,199800000.0
2007-09-17 02:16:00,111.83,111.88,111.83,111.855,496800001.0
2007-09-17 02:17:00,111.86,111.87,111.81,111.83,320000000.0
2007-09-17 02:18:00,111.87,111.895,111.83,111.875,383199997.0
2007-09-17 02:19:00,111.875,111.89,111.83,111.83,431600006.0
2007-09-17 02:20:00,111.83,111.86,111.83,111.845,213100004.0
2007-09-17 02:21:00,111.83,111.85,111.83,111.85,88200000.0
2007-09-17 02:22:00,111.85,111.865,111.82,111.855,162000002.0
2007-09-17 02:23:00,111.86,111.87,111.86,111.87,88000000.0
2007-09-17 02:24:00,111.87,111.88,111.84,111.88,371500002.0
2007-09-17 02:25:00,111.885,111.89,111.885,111.89,41600000.0
2007-09-17 02:26:00,111.89,111.89,111.87,111.89,62000000.0
2007-09-17 02:28:00,111.89,111.9,111.87,111.89,77800000.0
2007-09-17 02:29:00,111.89,111.89,111.855,111.88,174000000.0
2007-09-17 02:30:00,111.88,111.89,111.88,111.89,51200000.0
2007-09-17 02:31:00,111.89,111.9,111.87,111.9,106800000.0
2007-09-17 02:32:00,111.9,111.9,111.87,111.89,62500000.0
2007-09-17 02:33:00,111.895,111.9,111.89,111.895,70400000.0
2007-09-17 02:34:00,111.9,111.9,111.87,111.89,62000000.0
2007-09-17 02:35:00,111.89,111.89,111.88,111.88,48000000.0
2007-09-17 02:36:00,111.88,111.88,111.88,111.88,20800000.0
2007-09-17 02:37:00,111.88,111.88,111.865,111.87,150400000.0
2007-09-17 02:38:00,111.875,111.88,111.86,111.88,306100000.0
2007-09-17 02:39:00,111.88,111.88,111.87,111.87,170900000.0
2007-09-17 02:40:00,111.87,111.87,111.85,111.85,479700000.0
2007-09-17 02:41:00,111.85,111.87,111.85,111.855,109400000.0
2007-09-17 02:42:00,111.865,111.87,111.86,111.87,97700000.0
2007-09-17 02:43:00,111.87,111.88,111.85,111.88,119699999.0
2007-09-17 02:44:00,111.88,111.88,111.88,111.88,6400000.0
2007-09-17 02:45:00,111.88,111.89,111.88,111.88,57600000.0
2007-09-17 02:47:00,111.88,111.88,111.87,111.87,30200000.0
2007-09-17 02:48:00,111.87,111.88,111.86,111.87,286099999.0
2007-09-17 02:50:00,111.87,111.88,111.87,111.88,63800000.0
2007-09-17 02:51:00,111.88,111.89,111.88,111.89,101900000.0
2007-09-17 02:52:00,111.89,111.89,111.87,111.89,23900000.0
2007-09-17 02:53:00,111.89,111.895,111.89,111.89,52800000.0
2007-09-17 02:54:00,111.89,111.92,111.88,111.915,67800000.0
2007-09-17 02:55:00,111.9,111.99,111.9,111.975,655899998.0
2007-09-17 02:56:00,111.96,111.98,111.925,111.93,219300000.0
2007-09-17 02:57:00,111.9,111.94,111.9,111.94,106300000.0
2007-09-17 02:58:00,111.94,111.95,111.94,111.94,93200000.0
2007-09-17 02:59:00,111.94,111.95,111.935,111.94,177400000.0
2007-09-17 03:00:00,111.93,111.96,111.93,111.95,176000000.0
2007-09-17 03:01:00,111.94,111.96,111.92,111.955,123300000.0
2007-09-17 03:02:00,111.955,111.96,111.93,111.955,241000000.0
2007-09-17 03:03:00,111.955,111.955,111.93,111.93,131500001.0
2007-09-17 03:04:00,111.955,111.97,111.94,111.97,151700000.0
2007-09-17 03:05:00,111.98,111.98,111.94,111.97,127900000.0
2007-09-17 03:06:00,111.97,111.97,111.93,111.96,418900000.0
2007-09-17 03:07:00,111.95,111.98,111.94,111.94,253500000.0
2007-09-17 03:08:00,111.94,111.96,111.93,111.945,60100000.0
2007-09-17 03:09:00,111.95,111.96,111.94,111.94,59400000.0
2007-09-17 03:10:00,111.93,111.97,111.93,111.97,81400000.0
2007-09-17 03:11:00,111.97,111.98,111.94,111.965,307999992.0
2007-09-17 03:12:00,111.96,111.98,111.94,111.97,137600000.0
2007-09-17 03:13:00,111.97,111.97,111.94,111.945,70600000.0
2007-09-17 03:14:00,111.95,111.95,111.94,111.94,66600000.0
2007-09-17 03:15:00,111.93,111.94,111.93,111.93,86900000.0
2007-09-17 03:16:00,111.93,111.96,111.91,111.95,201000000.0
2007-09-17 03:17:00,111.93,111.96,111.93,111.95,99200000.0
2007-09-17 03:18:00,111.95,111.95,111.91,111.94,121900000.0
2007-09-17 03:19:00,111.935,111.94,111.91,111.91,92800000.0
2007-09-17 03:20:00,111.91,111.94,111.91,111.93,27200000.0
2007-09-17 03:21:00,111.93,111.93,111.93,111.93,11200000.0
2007-09-17 03:22:00,111.93,111.93,111.93,111.93,22400000.0
2007-09-17 03:24:00,111.93,111.93,111.93,111.93,34400000.0
2007-09-17 03:25:00,111.93,111.96,111.93,111.96,180600000.0
2007-09-17 03:26:00,111.96,111.96,111.95,111.96,232000000.0
2007-09-17 03:27:00,111.96,111.98,111.95,111.965,229000003.0
2007-09-17 03:28:00,111.97,111.97,111.955,111.955,20800000.0
2007-09-17 03:29:00,111.96,111.96,111.96,111.96,11200000.0
2007-09-17 03:30:00,111.95,111.95,111.93,111.95,181199997.0
2007-09-17 03:31:00,111.94,111.94,111.94,111.94,82400000.0
2007-09-17 03:32:00,111.94,111.94,111.94,111.94,46400000.0
2007-09-17 03:33:00,111.94,111.94,111.94,111.94,87200000.0
2007-09-17 03:34:00,111.94,111.94,111.94,111.94,46400000.0
2007-09-17 03:35:00,111.94,111.94,111.94,111.94,52800000.0
2007-09-17 03:36:00,111.94,111.94,111.91,111.91,60000000.0
2007-09-17 03:37:00,111.91,111.91,111.86,111.86,303500000.0
2007-09-17 03:38:00,111.85,111.85,111.84,111.84,261200000.0
2007-09-17 03:39:00,111.84,111.85,111.83,111.83,255600000.0
2007-09-17 03:40:00,111.83,111.84,111.82,111.83,289300000.0
2007-09-17 03:41:00,111.84,111.87,111.84,111.87,325400000.0
2007-09-17 03:42:00,111.88,111.89,111.87,111.88,78700000.0
2007-09-17 03:43:00,111.88,111.92,111.88,111.91,364700001.0
2007-09-17 03:44:00,111.91,111.91,111.88,111.88,242100000.0
2007-09-17 03:45:00,111.88,111.89,111.88,111.89,94000000.0
2007-09-17 03:46:00,111.89,111.89,111.885,111.885,35500000.0
2007-09-17 03:47:00,111.89,111.89,111.88,111.89,67100000.0
2007-09-17 03:48:00,111.89,111.895,111.89,111.895,205100000.0
2007-09-17 03:49:00,111.895,111.91,111.885,111.885,298900000.0
2007-09-17 03:50:00,111.88,111.91,111.88,111.905,331300000.0
2007-09-17 03:51:00,111.89,111.91,111.89,111.91,17500000.0
2007-09-17 03:52:00,111.91,111.91,111.9,111.91,76800000.0
2007-09-17 03:53:00,111.91,111.91,111.91,111.91,24000000.0
2007-09-17 03:54:00,111.91,111.915,111.905,111.91,125900000.0
2007-09-17 03:55:00,111.91,111.94,111.91,111.94,291099998.0
2007-09-17 03:56:00,111.94,111.95,111.92,111.935,174800000.0
2007-09-17 03:57:00,111.94,111.94,111.92,111.93,128400000.0
2007-09-17 03:58:00,111.93,111.95,111.925,111.95,379800000.0
2007-09-17 03:59:00,111.96,111.96,111.925,111.93,639800000.0
2007-09-17 04:00:00,111.93,111.95,111.93,111.95,102700000.0
2007-09-17 04:01:00,111.95,111.95,111.94,111.95,78500000.0
2007-09-17 04:02:00,111.95,111.95,111.945,111.945,34600000.0
2007-09-17 04:03:00,111.94,111.95,111.94,111.95,127000000.0
2007-09-17 04:04:00,111.945,111.95,111.94,111.94,144400000.0
2007-09-17 04:05:00,111.95,111.96,111.93,111.95,270699999.0
2007-09-17 04:06:00,111.95,111.95,111.95,111.95,229700000.0
2007-09-17 04:07:00,111.95,111.96,111.95,111.96,255600000.0
2007-09-17 04:08:00,111.96,111.96,111.96,111.96,69300000.0
2007-09-17 04:09:00,111.96,111.96,111.95,111.95,79400000.0
2007-09-17 04:10:00,111.95,111.96,111.95,111.96,154900000.0
2007-09-17 04:11:00,111.96,111.96,111.91,111.93,255900002.0
2007-09-17 04:12:00,111.93,111.93,111.91,111.91,125899997.0
2007-09-17 04:13:00,111.92,111.92,111.91,111.91,194999999.0
2007-09-17 04:14:00,111.91,111.91,111.91,111.91,108300000.0
2007-09-17 04:15:00,111.91,111.94,111.905,111.92,264800000.0
2007-09-17 04:16:00,111.93,111.94,111.91,111.94,116000000.0
2007-09-17 04:17:00,111.93,111.94,111.93,111.94,85100000.0
2007-09-17 04:18:00,111.93,111.95,111.93,111.95,106300000.0
2007-09-17 04:19:00,111.94,111.95,111.935,111.94,101400000.0
2007-09-17 04:20:00,111.95,111.96,111.93,111.94,156800000.0
2007-09-17 04:21:00,111.94,111.94,111.94,111.94,32000000.0
2007-09-17 04:22:00,111.95,111.96,111.935,111.94,87000000.0
2007-09-17 04:23:00,111.94,111.94,111.93,111.93,23099999.0
2007-09-17 04:24:00,111.93,111.95,111.93,111.94,157999995.0
2007-09-17 04:25:00,111.94,111.95,111.935,111.95,65500000.0
2007-09-17 04:26:00,111.94,111.94,111.94,111.94,27500000.0
2007-09-17 04:27:00,111.94,111.95,111.91,111.95,68099999.0
2007-09-17 04:28:00,111.95,111.95,111.925,111.925,158399999.0
2007-09-17 04:29:00,111.93,111.94,111.93,111.94,154300001.0
2007-09-17 04:30:00,111.94,111.94,111.94,111.94,105000000.0
2007-09-17 04:31:00,111.94,111.96,111.93,111.96,99799999.0
2007-09-17 04:32:00,111.96,111.97,111.96,111.965,103900000.0
2007-09-17 04:33:00,111.97,111.97,111.95,111.97,198300000.0
2007-09-17 04:34:00,111.97,111.98,111.97,111.97,60200000.0
2007-09-17 04:35:00,111.975,111.99,111.975,111.99,145000000.0
2007-09-17 04:36:00,111.985,111.99,111.98,111.99,49000000.0
2007-09-17 04:37:00,111.995,111.995,111.99,111.99,104200000.0
2007-09-17 04:38:00,111.99,111.99,111.97,111.99,371700000.0
2007-09-17 04:39:00,111.99,111.99,111.98,111.98,139500000.0
2007-09-17 04:40:00,111.98,111.98,111.98,111.98,54000000.0
2007-09-17 04:41:00,111.98,111.98,111.96,111.98,215900000.0
2007-09-17 04:42:00,111.98,111.98,111.96,111.96,81400000.0
2007-09-17 04:43:00,111.965,111.975,111.95,111.965,201200000.0
2007-09-17 04:44:00,111.96,111.97,111.95,111.95,80800000.0
2007-09-17 04:45:00,111.96,111.98,111.94,111.97,315900000.0
2007-09-17 04:46:00,111.97,111.97,111.96,111.96,96800000.0
2007-09-17 04:47:00,111.96,111.97,111.96,111.96,141900000.0
2007-09-17 04:48:00,111.96,111.96,111.945,111.96,135200000.0
2007-09-17 04:49:00,111.96,111.96,111.95,111.95,140200000.0
2007-09-17 04:50:00,111.95,111.97,111.95,111.96,163700000.0
2007-09-17 04:51:00,111.96,111.97,111.96,111.96,52400000.0
2007-09-17 04:52:00,111.96,111.96,111.95,111.95,55499999.0
2007-09-17 04:53:00,111.96,111.96,111.95,111.96,88300000.0
2007-09-17 04:54:00,111.96,111.96,111.96,111.96,22000000.0
2007-09-17 04:55:00,111.96,111.96,111.96,111.96,22000000.0
2007-09-17 04:56:00,111.96,111.96,111.92,111.95,232600000.0
2007-09-17 04:57:00,111.95,111.95,111.925,111.925,246400000.0
2007-09-17 04:58:00,111.93,111.94,111.925,111.925,114000000.0
2007-09-17 04:59:00,111.925,111.95,111.92,111.95,213099999.0
2007-09-17 05:00:00,111.95,111.95,111.93,111.93,122300000.0
2007-09-17 05:01:00,111.93,111.94,111.93,111.94,26600000.0
2007-09-17 05:02:00,111.94,111.94,111.94,111.94,19500000.0
2007-09-17 05:03:00,111.94,111.94,111.93,111.93,55200000.0
2007-09-17 05:04:00,111.93,111.94,111.93,111.93,51000000.0
2007-09-17 05:05:00,111.94,111.95,111.93,111.95,65800000.0
2007-09-17 05:06:00,111.95,111.95,111.95,111.95,15600000.0
2007-09-17 05:07:00,111.95,111.95,111.95,111.95,15600000.0
2007-09-17 05:08:00,111.95,111.95,111.93,111.935,112700000.0
2007-09-17 05:09:00,111.94,111.94,111.93,111.93,92400000.0
2007-09-17 05:10:00,111.93,111.93,111.92,111.93,38000000.0
2007-09-17 05:11:00,111.93,111.93,111.93,111.93,22700000.0
2007-09-17 05:12:00,111.93,111.93,111.93,111.93,19500000.0
2007-09-17 05:13:00,111.93,111.93,111.91,111.91,50400000.0
2007-09-17 05:14:00,111.91,111.925,111.91,111.925,121500000.0
2007-09-17 05:15:00,111.93,111.93,111.93,111.93,9600000.0
2007-09-17 05:16:00,111.92,111.92,111.92,111.92,42500000.0
2007-09-17 05:17:00,111.92,111.92,111.915,111.915,44900000.0
2007-09-17 05:18:00,111.92,111.92,111.92,111.92,48600000.0
2007-09-17 05:19:00,111.92,111.92,111.92,111.92,60500000.0
2007-09-17 05:20:00,111.92,111.94,111.92,111.93,294300000.0
2007-09-17 05:21:00,111.93,111.94,111.93,111.93,105400000.0
2007-09-17 05:22:00,111.92,111.94,111.92,111.93,172500000.0
2007-09-17 05:23:00,111.93,111.93,111.93,111.93,84000000.0
2007-09-17 05:24:00,111.93,111.93,111.92,111.93,73200000.0
2007-09-17 05:25:00,111.93,111.93,111.92,111.93,99300000.0
2007-09-17 05:26:00,111.93,111.94,111.93,111.94,51300000.0
2007-09-17 05:27:00,111.94,111.94,111.94,111.94,21300000.0
2007-09-17 05:28:00,111.935,111.94,111.935,111.94,14200000.0
2007-09-17 05:29:00,111.94,111.94,111.94,111.94,6400000.0
2007-09-17 05:30:00,111.935,111.94,111.935,111.94,44800000.0
2007-09-17 05:31:00,111.94,111.94,111.94,111.94,1600000.0
2007-09-17 05:32:00,111.94,111.94,111.94,111.94,19200000.0
2007-09-17 05:33:00,111.94,111.94,111.94,111.94,38400000.0
2007-09-17 05:34:00,111.94,111.95,111.935,111.94,28800000.0
2007-09-17 05:35:00,111.94,111.94,111.94,111.94,75300000.0
2007-09-17 05:36:00,111.94,111.94,111.925,111.925,54000000.0
2007-09-17 05:37:00,111.93,111.94,111.92,111.94,80800000.0
2007-09-17 05:38:00,111.93,111.935,111.93,111.93,85300000.0
2007-09-17 05:39:00,111.93,111.93,111.92,111.925,172400000.0
2007-09-17 05:40:00,111.935,111.94,111.93,111.94,80700000.0
2007-09-17 05:41:00,111.94,111.94,111.92,111.93,181900000.0
2007-09-17 05:42:00,111.93,111.95,111.92,111.94,239600000.0
2007-09-17 05:43:00,111.94,111.95,111.93,111.945,89400000.0
2007-09-17 05:44:00,111.95,111.95,111.95,111.95,5900000.0
2007-09-17 05:45:00,111.95,111.95,111.95,111.95,71400000.0
2007-09-17 05:46:00,111.95,111.95,111.935,111.94,88500000.0
2007-09-17 05:47:00,111.94,111.95,111.94,111.94,127200000.0
2007-09-17 05:48:00,111.94,111.95,111.94,111.95,72600000.0
2007-09-17 05:49:00,111.95,111.95,111.93,111.94,65200000.0
2007-09-17 05:50:00,111.94,111.94,111.93,111.94,85800000.0
2007-09-17 05:51:00,111.94,111.94,111.93,111.94,43800000.0
2007-09-17 05:52:00,111.94,111.94,111.93,111.93,37300000.0
2007-09-17 05:53:00,111.93,111.94,111.93,111.94,171200000.0
2007-09-17 05:54:00,111.94,111.94,111.93,111.94,174300000.0
2007-09-17 05:55:00,111.94,111.94,111.935,111.935,17600000.0
2007-09-17 05:56:00,111.93,111.93,111.92,111.92,58100000.0
2007-09-17 05:57:00,111.92,111.92,111.91,111.91,52200000.0
2007-09-17 05:58:00,111.91,111.91,111.91,111.91,37300000.0
2007-09-17 05:59:00,111.91,111.91,111.88,111.88,166300000.0
2007-09-17 06:00:00,111.88,111.88,111.83,111.87,361600000.0
2007-09-17 06:01:00,111.87,111.87,111.83,111.85,288700001.0
2007-09-17 06:02:00,111.85,111.86,111.82,111.83,254799999.0
2007-09-17 06:03:00,111.83,111.86,111.83,111.85,153700001.0
2007-09-17 06:04:00,111.85,111.875,111.84,111.87,257900000.0
2007-09-17 06:05:00,111.87,111.87,111.83,111.845,109400000.0
2007-09-17 06:06:00,111.845,111.86,111.84,111.86,94700000.0
2007-09-17 06:07:00,111.86,111.88,111.84,111.87,249900001.0
2007-09-17 06:08:00,111.87,111.87,111.81,111.83,546200000.0
2007-09-17 06:09:00,111.83,111.85,111.82,111.85,342900000.0
2007-09-17 06:10:00,111.85,111.85,111.84,111.84,78900000.0
2007-09-17 06:11:00,111.84,111.88,111.83,111.88,306799999.0
2007-09-17 06:12:00,111.87,111.88,111.87,111.88,85300000.0
2007-09-17 06:13:00,111.88,111.88,111.87,111.88,130300000.0
2007-09-17 06:14:00,111.88,111.88,111.87,111.88,65300000.0
2007-09-17 06:15:00,111.88,111.88,111.825,111.825,147100000.0
2007-09-17 06:16:00,111.82,111.83,111.81,111.81,198099999.0
2007-09-17 06:17:00,111.815,111.82,111.81,111.81,200000000.0
2007-09-17 06:18:00,111.81,111.81,111.8,111.8,43100000.0
2007-09-17 06:19:00,111.8,111.82,111.8,111.82,100600000.0
2007-09-17 06:20:00,111.82,111.82,111.81,111.82,207700000.0
2007-09-17 06:21:00,111.815,111.82,111.8,111.81,171000000.0
2007-09-17 06:22:00,111.81,111.81,111.78,111.78,54200000.0
2007-09-17 06:23:00,111.8,111.81,111.8,111.81,306700000.0
2007-09-17 06:24:00,111.81,111.81,111.8,111.81,127900000.0
2007-09-17 06:25:00,111.81,111.82,111.81,111.81,278800000.0
2007-09-17 06:26:00,111.81,111.82,111.81,111.82,107600000.0
2007-09-17 06:27:00,111.82,111.82,111.79,111.81,132900000.0
2007-09-17 06:28:00,111.81,111.82,111.81,111.82,76900000.0
2007-09-17 06:29:00,111.82,111.83,111.8,111.83,152300000.0
2007-09-17 06:30:00,111.83,111.83,111.81,111.815,143000000.0
2007-09-17 06:31:00,111.81,111.83,111.81,111.82,93100000.0
2007-09-17 06:32:00,111.82,111.83,111.82,111.82,169800000.0
2007-09-17 06:33:00,111.82,111.82,111.82,111.82,113000000.0
2007-09-17 06:34:00,111.82,111.82,111.81,111.81,100500000.0
2007-09-17 06:35:00,111.82,111.83,111.81,111.81,122600000.0
2007-09-17 06:36:00,111.82,111.835,111.82,111.835,203000000.0
2007-09-17 06:37:00,111.835,111.84,111.815,111.82,225400000.0
2007-09-17 06:38:00,111.825,111.85,111.81,111.82,347099999.0
2007-09-17 06:39:00,111.82,111.82,111.81,111.81,35100000.0
2007-09-17 06:40:00,111.81,111.81,111.81,111.81,59700000.0
2007-09-17 06:41:00,111.81,111.81,111.81,111.81,54000000.0
2007-09-17 06:42:00,111.81,111.82,111.8,111.8,183200000.0
2007-09-17 06:43:00,111.81,111.81,111.81,111.81,46200000.0
2007-09-17 06:44:00,111.81,111.81,111.8,111.8,159099999.0
2007-09-17 06:45:00,111.81,111.81,111.81,111.81,79500000.0
2007-09-17 06:46:00,111.81,111.81,111.81,111.81,62000000.0
2007-09-17 06:47:00,111.81,111.82,111.81,111.81,161600000.0
2007-09-17 06:49:00,111.81,111.82,111.81,111.82,112600000.0
2007-09-17 06:50:00,111.82,111.83,111.82,111.82,116200000.0
2007-09-17 06:51:00,111.825,111.83,111.825,111.83,28400000.0
2007-09-17 06:52:00,111.83,111.83,111.83,111.83,22000000.0
2007-09-17 06:53:00,111.83,111.83,111.81,111.83,226900000.0
2007-09-17 06:54:00,111.83,111.83,111.82,111.82,159900000.0
2007-09-17 06:55:00,111.82,111.83,111.805,111.805,286000000.0
2007-09-17 06:56:00,111.81,111.81,111.77,111.79,599899999.0
2007-09-17 06:57:00,111.79,111.82,111.78,111.79,432599997.0
2007-09-17 06:58:00,111.8,111.8,111.78,111.795,348199998.0
2007-09-17 06:59:00,111.8,111.81,111.79,111.81,263000000.0
2007-09-17 07:00:00,111.81,111.81,111.78,111.8,280899998.0
2007-09-17 07:01:00,111.81,111.81,111.79,111.8,377699999.0
2007-09-17 07:02:00,111.8,111.8,111.77,111.8,494299999.0
2007-09-17 07:03:00,111.8,111.81,111.8,111.8,199900000.0
2007-09-17 07:04:00,111.8,111.82,111.795,111.805,475000000.0
2007-09-17 07:05:00,111.81,111.81,111.78,111.8,499399999.0
2007-09-17 07:06:00,111.8,111.8,111.8,111.8,3200000.0
2007-09-17 07:07:00,111.8,111.81,111.795,111.805,158300000.0
2007-09-17 07:08:00,111.81,111.81,111.81,111.81,1600000.0
2007-09-17 07:09:00,111.81,111.81,111.8,111.81,96100000.0
2007-09-17 07:10:00,111.81,111.81,111.8,111.81,92900000.0
2007-09-17 07:11:00,111.81,111.83,111.81,111.825,82700000.0
2007-09-17 07:12:00,111.83,111.83,111.825,111.825,15800000.0
2007-09-17 07:13:00,111.83,111.83,111.82,111.83,222900000.0
2007-09-17 07:14:00,111.83,111.83,111.81,111.815,227600000.0
2007-09-17 07:15:00,111.82,111.82,111.79,111.805,203600000.0
2007-09-17 07:16:00,111.81,111.83,111.8,111.83,248600000.0
2007-09-17 07:17:00,111.84,111.84,111.84,111.84,9600000.0
2007-09-17 07:18:00,111.84,111.85,111.84,111.84,131200000.0
2007-09-17 07:19:00,111.84,111.85,111.815,111.84,254600000.0
2007-09-17 07:20:00,111.84,111.84,111.84,111.84,103600000.0
2007-09-17 07:21:00,111.83,111.85,111.83,111.85,37500000.0
2007-09-17 07:22:00,111.85,111.85,111.83,111.83,42900000.0
2007-09-17 07:23:00,111.83,111.835,111.81,111.835,412000000.0
2007-09-17 07:24:00,111.835,111.84,111.835,111.84,25600000.0
2007-09-17 07:26:00,111.84,111.86,111.84,111.855,92400000.0
2007-09-17 07:27:00,111.86,111.86,111.83,111.83,213300000.0
2007-09-17 07:28:00,111.84,111.85,111.84,111.85,138000000.0
2007-09-17 07:29:00,111.85,111.85,111.85,111.85,149400000.0
2007-09-17 07:30:00,111.85,111.87,111.85,111.87,211700000.0
2007-09-17 07:31:00,111.87,111.88,111.86,111.86,466300004.0
2007-09-17 07:32:00,111.86,111.89,111.86,111.89,329800000.0
2007-09-17 07:33:00,111.89,111.9,111.88,111.9,185200000.0
2007-09-17 07:34:00,111.9,111.92,111.9,111.9,125700000.0
2007-09-17 07:35:00,111.91,111.91,111.9,111.9,131000000.0
2007-09-17 07:36:00,111.91,111.91,111.91,111.91,23600000.0
2007-09-17 07:37:00,111.91,111.91,111.9,111.91,109400000.0
2007-09-17 07:38:00,111.91,111.91,111.9,111.9,71100000.0
2007-09-17 07:39:00,111.9,111.9,111.9,111.9,35500000.0
2007-09-17 07:40:00,111.9,111.91,111.9,111.9,117900000.0
2007-09-17 07:41:00,111.91,111.91,111.89,111.9,174400000.0
2007-09-17 07:42:00,111.9,111.91,111.9,111.9,105300000.0
2007-09-17 07:43:00,111.89,111.9,111.89,111.9,135000000.0
2007-09-17 07:44:00,111.9,111.9,111.88,111.89,183300000.0
2007-09-17 07:45:00,111.89,111.915,111.89,111.915,160100000.0
2007-09-17 07:46:00,111.92,111.98,111.9,111.98,241300000.0
2007-09-17 07:47:00,111.97,112.06,111.97,112.06,458600000.0
2007-09-17 07:48:00,112.06,112.235,112.05,112.185,786300000.0
2007-09-17 07:49:00,112.19,112.2,112.16,112.19,688700000.0
2007-09-17 07:50:00,112.19,112.23,112.17,112.23,960700000.0
2007-09-17 07:51:00,112.23,112.25,112.22,112.24,715700000.0
2007-09-17 07:52:00,112.24,112.24,112.24,112.24,181200000.0
2007-09-17 07:53:00,112.24,112.26,112.24,112.255,407900000.0
2007-09-17 07:54:00,112.255,112.3,112.25,112.3,662000000.0
2007-09-17 07:55:00,112.3,112.34,112.26,112.33,827900001.0
2007-09-17 07:56:00,112.33,112.33,112.28,112.31,466500000.0
2007-09-17 07:57:00,112.3,112.33,112.29,112.29,473299998.0
2007-09-17 07:58:00,112.265,112.27,112.23,112.24,346100000.0
2007-09-17 07:59:00,112.24,112.26,112.215,112.26,272200000.0
2007-09-17 08:00:00,112.26,112.28,112.24,112.27,430900000.0
2007-09-17 08:01:00,112.275,112.31,112.27,112.27,380500000.0
2007-09-17 08:02:00,112.29,112.29,112.26,112.26,405400000.0
2007-09-17 08:03:00,112.27,112.29,112.25,112.285,494000000.0
2007-09-17 08:04:00,112.29,112.31,112.26,112.305,475600000.0
2007-09-17 08:05:00,112.31,112.31,112.26,112.28,319500001.0
2007-09-17 08:06:00,112.28,112.28,112.26,112.27,332800000.0
2007-09-17 08:07:00,112.28,112.29,112.26,112.28,321299999.0
2007-09-17 08:08:00,112.28,112.3,112.27,112.29,281000000.0
2007-09-17 08:09:00,112.29,112.32,112.29,112.32,188600003.0
2007-09-17 08:10:00,112.32,112.32,112.3,112.3,83000000.0
2007-09-17 08:11:00,112.31,112.33,112.3,112.31,262700000.0
2007-09-17 08:12:00,112.3,112.32,112.295,112.31,244800003.0
2007-09-17 08:13:00,112.31,112.31,112.26,112.27,374400000.0
2007-09-17 08:14:00,112.27,112.32,112.27,112.3,360700000.0
2007-09-17 08:15:00,112.3,112.3,112.26,112.26,397100000.0
2007-09-17 08:16:00,112.27,112.3,112.26,112.3,357400000.0
2007-09-17 08:17:00,112.3,112.33,112.3,112.31,302100000.0
2007-09-17 08:18:00,112.31,112.33,112.29,112.3,275099998.0
2007-09-17 08:19:00,112.3,112.31,112.29,112.295,349699999.0
2007-09-17 08:20:00,112.295,112.34,112.295,112.34,933200000.0
2007-09-17 08:21:00,112.34,112.36,112.32,112.34,851299998.0
2007-09-17 08:22:00,112.34,112.35,112.31,112.35,472200000.0
2007-09-17 08:23:00,112.35,112.35,112.29,112.305,467100001.0
2007-09-17 08:24:00,112.32,112.34,112.3,112.34,647500000.0
2007-09-17 08:25:00,112.34,112.38,112.33,112.35,200300001.0
2007-09-17 08:26:00,112.36,112.39,112.32,112.375,681099997.0
2007-09-17 08:27:00,112.38,112.41,112.36,112.37,317900000.0
2007-09-17 08:28:00,112.38,112.39,112.37,112.37,564100000.0
2007-09-17 08:29:00,112.37,112.4,112.35,112.365,637100005.0
2007-09-17 08:30:00,112.365,112.42,112.36,112.39,350499999.0
2007-09-17 08:31:00,112.39,112.4,112.39,112.39,73400001.0
2007-09-17 08:32:00,112.39,112.43,112.37,112.43,490300002.0
2007-09-17 08:33:00,112.42,112.43,112.39,112.39,143600002.0
2007-09-17 08:34:00,112.41,112.43,112.4,112.41,347500001.0
2007-09-17 08:35:00,112.41,112.42,112.38,112.4,679200003.0
2007-09-17 08:36:00,112.4,112.4,112.37,112.4,334500004.0
2007-09-17 08:37:00,112.4,112.42,112.38,112.4,461500000.0
2007-09-17 08:38:00,112.41,112.43,112.4,112.41,297299998.0
2007-09-17 08:39:00,112.4,112.4,112.36,112.38,220300003.0
2007-09-17 08:40:00,112.38,112.38,112.36,112.36,233200004.0
2007-09-17 08:41:00,112.36,112.38,112.32,112.32,408900008.0
2007-09-17 08:42:00,112.31,112.32,112.17,112.21,1033700003.0
2007-09-17 08:43:00,112.21,112.21,112.17,112.19,867700004.0
2007-09-17 08:44:00,112.19,112.23,112.16,112.22,1350900012.0
2007-09-17 08:45:00,112.23,112.25,112.22,112.25,834800010.0
2007-09-17 08:46:00,112.24,112.3,112.24,112.275,637500007.0
2007-09-17 08:47:00,112.28,112.29,112.255,112.27,879000008.0
2007-09-17 08:48:00,112.27,112.27,112.23,112.23,533300004.0
2007-09-17 08:49:00,112.23,112.32,112.23,112.28,440200002.0
2007-09-17 08:50:00,112.28,112.29,112.27,112.27,325800000.0
2007-09-17 08:51:00,112.27,112.27,112.2,112.2,484000000.0
2007-09-17 08:52:00,112.2,112.25,112.2,112.25,1069000006.0
2007-09-17 08:53:00,112.23,112.27,112.23,112.27,814600006.0
2007-09-17 08:54:00,112.28,112.3,112.27,112.28,401000000.0
2007-09-17 08:55:00,112.26,112.29,112.26,112.29,328800001.0
2007-09-17 08:56:00,112.29,112.29,112.28,112.29,172899999.0
2007-09-17 08:57:00,112.29,112.29,112.28,112.28,112799997.0
2007-09-17 08:58:00,112.28,112.29,112.28,112.29,631999999.0
2007-09-17 08:59:00,112.28,112.29,112.28,112.29,253199998.0
2007-09-17 09:00:00,112.29,112.29,112.28,112.28,499599999.0
2007-09-17 09:01:00,112.28,112.3,112.27,112.3,351800000.0
2007-09-17 09:02:00,112.3,112.3,112.27,112.29,334299998.0
2007-09-17 09:03:00,112.28,112.3,112.28,112.28,182600000.0
2007-09-17 09:04:00,112.28,112.3,112.28,112.29,292000000.0
2007-09-17 09:05:00,112.29,112.3,112.28,112.29,445199997.0
2007-09-17 09:06:00,112.29,112.31,112.28,112.31,329600000.0
2007-09-17 09:07:00,112.31,112.35,112.3,112.335,518899996.0
2007-09-17 09:08:00,112.33,112.415,112.33,112.4,840499998.0
2007-09-17 09:09:00,112.425,112.54,112.41,112.48,991199999.0
2007-09-17 09:10:00,112.48,112.505,112.46,112.47,608099996.0
2007-09-17 09:11:00,112.46,112.47,112.43,112.47,683100004.0
2007-09-17 09:12:00,112.46,112.47,112.38,112.38,661300000.0
2007-09-17 09:13:00,112.38,112.39,112.34,112.37,1305800003.0
2007-09-17 09:14:00,112.365,112.37,112.26,112.26,1225800007.0
2007-09-17 09:15:00,112.27,112.27,112.16,112.2,812700004.0
2007-09-17 09:16:00,112.2,112.3,112.2,112.27,750500002.0
2007-09-17 09:17:00,112.275,112.28,112.21,112.21,703700003.0
2007-09-17 09:18:00,112.21,112.23,112.2,112.23,581200000.0
2007-09-17 09:19:00,112.23,112.26,112.22,112.22,315600001.0
2007-09-17 09:20:00,112.23,112.23,112.18,112.185,384500002.0
2007-09-17 09:21:00,112.18,112.23,112.18,112.23,392500000.0
2007-09-17 09:22:00,112.23,112.26,112.22,112.24,369400000.0
2007-09-17 09:23:00,112.24,112.25,112.11,112.14,622699999.0
2007-09-17 09:24:00,112.14,112.14,112.07,112.09,871600000.0
2007-09-17 09:25:00,112.085,112.12,112.08,112.08,514100000.0
2007-09-17 09:26:00,112.09,112.1,112.05,112.08,903399998.0
2007-09-17 09:27:00,112.08,112.08,111.97,112.0,720700003.0
2007-09-17 09:28:00,112.015,112.02,111.93,111.945,1043800002.0
2007-09-17 09:29:00,111.95,111.97,111.92,111.93,909200001.0
2007-09-17 09:30:00,111.95,111.99,111.94,111.99,885500001.0
2007-09-17 09:31:00,111.975,112.01,111.975,112.0,297400000.0
2007-09-17 09:32:00,112.01,112.055,111.98,112.055,452500000.0
2007-09-17 09:33:00,112.05,112.09,112.05,112.08,484900000.0
2007-09-17 09:34:00,112.08,112.1,112.03,112.03,461700000.0
2007-09-17 09:35:00,111.99,112.09,111.98,112.06,831100004.0
2007-09-17 09:36:00,112.05,112.05,111.91,111.945,679600010.0
2007-09-17 09:37:00,111.94,112.01,111.93,112.0,678399996.0
2007-09-17 09:38:00,112.0,112.01,111.97,112.01,316000002.0
2007-09-17 09:39:00,112.01,112.01,111.97,111.99,336700005.0
2007-09-17 09:40:00,111.98,111.99,111.975,111.975,81700000.0
2007-09-17 09:41:00,111.975,111.98,111.915,111.97,558600006.0
2007-09-17 09:42:00,111.97,111.97,111.93,111.955,724800005.0
2007-09-17 09:43:00,111.95,111.96,111.92,111.94,512300003.0
2007-09-17 09:44:00,111.93,111.99,111.93,111.985,600399999.0
2007-09-17 09:45:00,111.98,112.02,111.98,112.02,378099999.0
2007-09-17 09:46:00,112.01,112.04,112.0,112.04,633300001.0
2007-09-17 09:47:00,112.02,112.03,112.0,112.0,572800007.0
2007-09-17 09:48:00,112.0,112.0,111.95,111.955,764800009.0
2007-09-17 09:49:00,111.95,111.95,111.93,111.93,361300008.0
2007-09-17 09:50:00,111.94,111.98,111.92,111.93,731000007.0
2007-09-17 09:51:00,111.92,111.94,111.91,111.92,356400000.0
2007-09-17 09:52:00,111.92,111.94,111.91,111.91,282399996.0
2007-09-17 09:53:00,111.91,111.92,111.85,111.9,203200000.0
2007-09-17 09:54:00,111.9,111.9,111.83,111.88,314400000.0
2007-09-17 09:55:00,111.87,111.88,111.84,111.88,311900000.0
2007-09-17 09:56:00,111.88,111.88,111.845,111.88,260599998.0
2007-09-17 09:57:00,111.87,111.9,111.86,111.86,306799999.0
2007-09-17 09:58:00,111.86,111.9,111.84,111.87,694799997.0
2007-09-17 09:59:00,111.88,111.895,111.85,111.88,206199998.0
2007-09-17 10:00:00,111.885,111.91,111.88,111.91,266800000.0
2007-09-17 10:01:00,111.91,111.935,111.89,111.93,482000001.0
2007-09-17 10:02:00,111.93,111.94,111.91,111.94,353200000.0
2007-09-17 10:03:00,111.94,111.94,111.92,111.93,284600002.0
2007-09-17 10:04:00,111.925,111.94,111.925,111.93,84000000.0
2007-09-17 10:05:00,111.93,111.935,111.88,111.905,450000000.0
2007-09-17 10:06:00,111.88,111.93,111.855,111.93,322000004.0
2007-09-17 10:07:00,111.93,111.93,111.91,111.92,360000000.0
2007-09-17 10:08:00,111.925,111.975,111.925,111.94,382000001.0
2007-09-17 10:09:00,111.94,111.945,111.915,111.945,557200000.0
2007-09-17 10:10:00,111.95,111.965,111.95,111.96,201200001.0
2007-09-17 10:11:00,111.96,111.96,111.93,111.935,266200003.0
2007-09-17 10:12:00,111.94,111.95,111.925,111.94,283100004.0
2007-09-17 10:13:00,111.94,111.99,111.94,111.97,434900006.0
2007-09-17 10:14:00,111.97,111.97,111.915,111.95,464100004.0
2007-09-17 10:15:00,111.94,112.0,111.94,111.985,500400000.0
2007-09-17 10:16:00,111.98,112.01,111.97,112.01,469700004.0
2007-09-17 10:17:00,112.01,112.01,111.98,111.985,422400001.0
2007-09-17 10:18:00,111.99,111.99,111.96,111.96,132100000.0
2007-09-17 10:19:00,111.98,111.99,111.915,111.915,278000002.0
2007-09-17 10:20:00,111.92,111.94,111.92,111.94,412000000.0
2007-09-17 10:21:00,111.94,111.945,111.93,111.94,290400000.0
2007-09-17 10:22:00,111.94,111.945,111.92,111.94,477899994.0
2007-09-17 10:23:00,111.94,111.94,111.9,111.93,490200006.0
2007-09-17 10:24:00,111.93,111.95,111.93,111.93,267600000.0
2007-09-17 10:25:00,111.93,111.93,111.91,111.92,141999998.0
2007-09-17 10:26:00,111.91,111.95,111.9,111.95,758000009.0
2007-09-17 10:27:00,111.96,111.97,111.95,111.97,714800010.0
2007-09-17 10:28:00,111.98,112.0,111.96,111.97,546000006.0
2007-09-17 10:29:00,111.97,111.99,111.915,111.93,1017000004.0
2007-09-17 10:30:00,111.95,111.97,111.905,111.97,502599999.0
2007-09-17 10:31:00,111.97,111.99,111.95,111.97,349700000.0
2007-09-17 10:32:00,111.97,111.97,111.89,111.9,1173900001.0
2007-09-17 10:33:00,111.9,111.9,111.885,111.9,310500000.0
2007-09-17 10:34:00,111.9,111.91,111.85,111.85,434900004.0
2007-09-17 10:35:00,111.85,111.87,111.83,111.86,545500000.0
2007-09-17 10:36:00,111.86,111.87,111.82,111.82,798200001.0
2007-09-17 10:37:00,111.82,111.89,111.82,111.84,775500000.0
2007-09-17 10:38:00,111.84,111.84,111.83,111.84,374700000.0
2007-09-17 10:39:00,111.84,111.85,111.815,111.83,329300001.0
2007-09-17 10:40:00,111.83,111.85,111.83,111.85,354400006.0
2007-09-17 10:41:00,111.86,111.87,111.85,111.86,178900000.0
2007-09-17 10:42:00,111.86,111.87,111.83,111.85,573400002.0
2007-09-17 10:43:00,111.86,111.86,111.84,111.84,274200000.0
2007-09-17 10:44:00,111.84,111.84,111.81,111.81,245900000.0
2007-09-17 10:45:00,111.81,111.83,111.8,111.82,313900002.0
2007-09-17 10:46:00,111.82,111.82,111.81,111.82,244100000.0
2007-09-17 10:47:00,111.82,111.83,111.82,111.82,24000000.0
2007-09-17 10:48:00,111.825,111.83,111.82,111.82,151400000.0
2007-09-17 10:49:00,111.82,111.86,111.82,111.85,64500000.0
2007-09-17 10:50:00,111.85,111.88,111.84,111.86,134100000.0
2007-09-17 10:51:00,111.85,111.86,111.84,111.86,133900001.0
2007-09-17 10:52:00,111.85,111.85,111.81,111.81,56200000.0
2007-09-17 10:53:00,111.82,111.82,111.8,111.8,12800000.0
2007-09-17 10:54:00,111.8,111.8,111.77,111.79,487900001.0
2007-09-17 10:55:00,111.79,111.81,111.78,111.79,833100005.0
2007-09-17 10:56:00,111.79,111.82,111.79,111.82,342100000.0
2007-09-17 10:57:00,111.83,111.84,111.8,111.8,291800000.0
2007-09-17 10:58:00,111.8,111.8,111.73,111.73,647600006.0
2007-09-17 10:59:00,111.73,111.77,111.69,111.71,223200002.0
2007-09-17 11:00:00,111.71,111.73,111.7,111.72,351400004.0
2007-09-17 11:01:00,111.72,111.8,111.72,111.79,234800000.0
2007-09-17 11:02:00,111.79,111.79,111.73,111.74,445500000.0
2007-09-17 11:03:00,111.75,111.78,111.75,111.78,271800000.0
2007-09-17 11:04:00,111.78,111.78,111.74,111.76,606699999.0
2007-09-17 11:05:00,111.76,111.76,111.69,111.71,583200001.0
2007-09-17 11:06:00,111.71,111.75,111.71,111.73,426800001.0
2007-09-17 11:07:00,111.735,111.8,111.735,111.79,465600001.0
2007-09-17 11:08:00,111.8,111.82,111.78,111.81,310100000.0
2007-09-17 11:09:00,111.81,111.81,111.8,111.8,92000000.0
2007-09-17 11:10:00,111.8,111.81,111.8,111.8,58500000.0
2007-09-17 11:11:00,111.8,111.8,111.66,111.67,657899995.0
2007-09-17 11:12:00,111.66,111.675,111.63,111.675,769799990.0
2007-09-17 11:13:00,111.675,111.76,111.67,111.76,1149700001.0
2007-09-17 11:14:00,111.75,111.78,111.73,111.78,348100005.0
2007-09-17 11:15:00,111.8,111.82,111.79,111.8,540600011.0
2007-09-17 11:16:00,111.8,111.8,111.74,111.755,247100002.0
2007-09-17 11:17:00,111.76,111.77,111.75,111.765,217200003.0
2007-09-17 11:18:00,111.76,111.76,111.73,111.74,308500007.0
2007-09-17 11:19:00,111.74,111.8,111.74,111.8,329200000.0
2007-09-17 11:20:00,111.79,111.8,111.77,111.785,258300001.0
2007-09-17 11:21:00,111.78,111.82,111.77,111.8,131000002.0
2007-09-17 11:22:00,111.8,111.8,111.76,111.785,493299992.0
2007-09-17 11:23:00,111.77,111.78,111.77,111.78,360100004.0
2007-09-17 11:24:00,111.775,111.78,111.77,111.78,160100000.0
2007-09-17 11:25:00,111.77,111.78,111.68,111.68,995700001.0
2007-09-17 11:26:00,111.695,111.695,111.66,111.685,540299998.0
2007-09-17 11:27:00,111.68,111.69,111.63,111.63,621100010.0
2007-09-17 11:28:00,111.625,111.63,111.61,111.63,704100003.0
2007-09-17 11:29:00,111.63,111.64,111.58,111.58,666000002.0
2007-09-17 11:30:00,111.59,111.6,111.57,111.6,317699998.0
2007-09-17 11:31:00,111.59,111.6,111.59,111.59,506500000.0
2007-09-17 11:32:00,111.59,111.61,111.59,111.61,125700000.0
2007-09-17 11:33:00,111.62,111.62,111.59,111.62,240800001.0
2007-09-17 11:34:00,111.625,111.64,111.61,111.62,345099998.0
2007-09-17 11:35:00,111.62,111.62,111.6,111.61,413599989.0
2007-09-17 11:36:00,111.61,111.61,111.6,111.61,498999997.0
2007-09-17 11:37:00,111.6,111.67,111.6,111.65,556700005.0
2007-09-17 11:38:00,111.65,111.69,111.65,111.68,374799998.0
2007-09-17 11:39:00,111.68,111.69,111.66,111.68,208700000.0
2007-09-17 11:40:00,111.68,111.75,111.68,111.75,400600001.0
2007-09-17 11:41:00,111.75,111.75,111.7,111.71,579300001.0
2007-09-17 11:42:00,111.7,111.7,111.675,111.69,400200000.0
2007-09-17 11:43:00,111.69,111.7,111.665,111.68,207000000.0
2007-09-17 11:44:00,111.68,111.68,111.63,111.64,376200002.0
2007-09-17 11:45:00,111.64,111.64,111.63,111.64,94099999.0
2007-09-17 11:46:00,111.64,111.64,111.61,111.61,235299997.0
2007-09-17 11:47:00,111.61,111.61,111.56,111.59,511800001.0
2007-09-17 11:48:00,111.6,111.65,111.59,111.65,556300000.0
2007-09-17 11:49:00,111.645,111.67,111.63,111.65,665100002.0
2007-09-17 11:50:00,111.65,111.65,111.52,111.52,682499994.0
2007-09-17 11:51:00,111.52,111.57,111.52,111.57,593800001.0
2007-09-17 11:52:00,111.57,111.59,111.53,111.59,454999997.0
2007-09-17 11:53:00,111.59,111.59,111.48,111.48,428900000.0
2007-09-17 11:54:00,111.49,111.51,111.45,111.48,501999998.0
2007-09-17 11:55:00,111.485,111.5,111.425,111.425,478900001.0
2007-09-17 11:56:00,111.43,111.44,111.4,111.43,758900000.0
2007-09-17 11:57:00,111.43,111.46,111.43,111.46,372400000.0
2007-09-17 11:58:00,111.46,111.515,111.46,111.515,389599999.0
2007-09-17 11:59:00,111.54,111.55,111.45,111.46,520100001.0
2007-09-17 12:00:00,111.45,111.48,111.45,111.47,249799999.0
2007-09-17 12:01:00,111.47,111.49,111.45,111.48,88300000.0
2007-09-17 12:02:00,111.48,111.48,111.45,111.45,177600001.0
2007-09-17 12:03:00,111.45,111.46,111.41,111.43,682099998.0
2007-09-17 12:04:00,111.44,111.45,111.37,111.4,547300000.0
2007-09-17 12:05:00,111.4,111.4,111.36,111.36,319599998.0
2007-09-17 12:06:00,111.37,111.38,111.355,111.37,50300000.0
2007-09-17 12:07:00,111.37,111.38,111.34,111.35,551599996.0
2007-09-17 12:08:00,111.36,111.36,111.33,111.33,363000004.0
2007-09-17 12:09:00,111.33,111.34,111.27,111.3,662299997.0
2007-09-17 12:10:00,111.3,111.31,111.26,111.31,696400001.0
2007-09-17 12:11:00,111.3,111.31,111.25,111.26,653500000.0
2007-09-17 12:12:00,111.26,111.3,111.26,111.29,785899997.0
2007-09-17 12:13:00,111.29,111.3,111.28,111.28,173799999.0
2007-09-17 12:14:00,111.3,111.31,111.27,111.28,290000000.0
2007-09-17 12:15:00,111.27,111.27,111.25,111.255,1126600018.0
2007-09-17 12:16:00,111.27,111.27,111.235,111.235,525700002.0
2007-09-17 12:17:00,111.24,111.27,111.24,111.26,903800001.0
2007-09-17 12:18:00,111.26,111.27,111.25,111.25,501599995.0
2007-09-17 12:19:00,111.26,111.29,111.26,111.27,697900000.0
2007-09-17 12:20:00,111.28,111.31,111.27,111.285,875300003.0
2007-09-17 12:21:00,111.27,111.31,111.26,111.29,903100006.0
2007-09-17 12:22:00,111.29,111.32,111.29,111.31,492800006.0
2007-09-17 12:23:00,111.3,111.31,111.29,111.31,252300005.0
2007-09-17 12:24:00,111.32,111.36,111.315,111.33,656800002.0
2007-09-17 12:25:00,111.34,111.36,111.32,111.36,506899995.0
2007-09-17 12:26:00,111.35,111.35,111.34,111.35,236000000.0
2007-09-17 12:27:00,111.35,111.35,111.315,111.32,180000000.0
2007-09-17 12:28:00,111.32,111.33,111.32,111.33,268400000.0
2007-09-17 12:29:00,111.33,111.33,111.31,111.33,547599992.0
2007-09-17 12:30:00,111.33,111.36,111.33,111.35,265399999.0
2007-09-17 12:31:00,111.36,111.38,111.35,111.37,481399994.0
2007-09-17 12:32:00,111.37,111.39,111.36,111.38,751899986.0
2007-09-17 12:33:00,111.38,111.39,111.35,111.36,1106899980.0
2007-09-17 12:34:00,111.35,111.37,111.35,111.365,236499996.0
2007-09-17 12:35:00,111.36,111.41,111.36,111.41,646499997.0
2007-09-17 12:36:00,111.41,111.43,111.39,111.395,690800013.0
2007-09-17 12:37:00,111.395,111.44,111.39,111.44,680199994.0
2007-09-17 12:38:00,111.44,111.45,111.44,111.44,372099999.0
2007-09-17 12:39:00,111.45,111.48,111.44,111.47,616000004.0
2007-09-17 12:40:00,111.47,111.5,111.44,111.49,449400004.0
2007-09-17 12:41:00,111.495,111.52,111.49,111.5,248999998.0
2007-09-17 12:42:00,111.5,111.51,111.5,111.51,194499997.0
2007-09-17 12:43:00,111.5,111.5,111.45,111.48,565000000.0
2007-09-17 12:44:00,111.48,111.49,111.47,111.49,191100000.0
2007-09-17 12:45:00,111.49,111.49,111.48,111.48,135300000.0
2007-09-17 12:46:00,111.48,111.515,111.48,111.48,312700000.0
2007-09-17 12:47:00,111.48,111.5,111.48,111.5,141600000.0
2007-09-17 12:48:00,111.5,111.5,111.49,111.5,73500000.0
2007-09-17 12:49:00,111.49,111.495,111.48,111.495,357900000.0
2007-09-17 12:50:00,111.49,111.51,111.48,111.51,614100001.0
2007-09-17 12:51:00,111.51,111.51,111.48,111.51,621700006.0
2007-09-17 12:52:00,111.51,111.51,111.47,111.47,302600000.0
2007-09-17 12:53:00,111.47,111.48,111.45,111.48,912100001.0
2007-09-17 12:54:00,111.49,111.55,111.49,111.54,480400002.0
2007-09-17 12:55:00,111.55,111.59,111.54,111.59,979300003.0
2007-09-17 12:56:00,111.59,111.6,111.57,111.58,353700002.0
2007-09-17 12:57:00,111.59,111.59,111.57,111.58,136100000.0
2007-09-17 12:58:00,111.58,111.6,111.58,111.59,117800000.0
2007-09-17 12:59:00,111.59,111.6,111.55,111.58,534700002.0
2007-09-17 13:00:00,111.575,111.61,111.57,111.6,516700000.0
2007-09-17 13:01:00,111.6,111.6,111.59,111.59,66600000.0
2007-09-17 13:02:00,111.59,111.6,111.57,111.6,267200000.0
2007-09-17 13:03:00,111.59,111.59,111.56,111.56,243300000.0
2007-09-17 13:04:00,111.56,111.58,111.55,111.58,175100000.0
2007-09-17 13:05:00,111.58,111.58,111.57,111.58,86900000.0
2007-09-17 13:06:00,111.585,111.62,111.58,111.58,588500000.0
2007-09-17 13:07:00,111.585,111.59,111.56,111.575,327400000.0
2007-09-17 13:08:00,111.575,111.605,111.575,111.59,217700001.0
2007-09-17 13:09:00,111.585,111.59,111.5,111.525,498600001.0
2007-09-17 13:10:00,111.525,111.55,111.51,111.54,478200001.0
2007-09-17 13:11:00,111.54,111.58,111.53,111.56,1001300002.0
2007-09-17 13:12:00,111.55,111.56,111.53,111.54,443500000.0
2007-09-17 13:13:00,111.54,111.56,111.53,111.55,355000000.0
2007-09-17 13:14:00,111.55,111.58,111.54,111.56,279900001.0
2007-09-17 13:15:00,111.55,111.67,111.55,111.65,768400000.0
2007-09-17 13:16:00,111.65,111.68,111.62,111.65,685400001.0
2007-09-17 13:17:00,111.65,111.69,111.65,111.67,676200002.0
2007-09-17 13:18:00,111.67,111.69,111.65,111.65,453900000.0
2007-09-17 13:19:00,111.655,111.7,111.645,111.685,402000002.0
2007-09-17 13:20:00,111.69,111.69,111.67,111.685,177000003.0
2007-09-17 13:21:00,111.69,111.735,111.68,111.73,959100001.0
2007-09-17 13:22:00,111.725,111.74,111.68,111.715,950200017.0
2007-09-17 13:23:00,111.715,111.73,111.66,111.68,787000005.0
2007-09-17 13:24:00,111.68,111.7,111.66,111.7,389800000.0
2007-09-17 13:25:00,111.7,111.71,111.68,111.71,909400000.0
2007-09-17 13:26:00,111.71,111.71,111.68,111.68,63200000.0
2007-09-17 13:27:00,111.68,111.69,111.67,111.67,409100000.0
2007-09-17 13:28:00,111.67,111.7,111.66,111.69,383400002.0
2007-09-17 13:29:00,111.69,111.77,111.69,111.74,540500001.0
2007-09-17 13:30:00,111.72,111.74,111.72,111.73,593200000.0
2007-09-17 13:31:00,111.74,111.76,111.73,111.76,489200004.0
2007-09-17 13:32:00,111.76,111.76,111.69,111.71,383499998.0
2007-09-17 13:33:00,111.71,111.73,111.71,111.72,201100000.0
2007-09-17 13:34:00,111.72,111.72,111.7,111.71,323200002.0
2007-09-17 13:35:00,111.71,111.72,111.69,111.7,256000001.0
2007-09-17 13:36:00,111.685,111.7,111.68,111.69,166700000.0
2007-09-17 13:37:00,111.7,111.7,111.62,111.62,378200002.0
2007-09-17 13:38:00,111.62,111.64,111.59,111.61,925400004.0
2007-09-17 13:39:00,111.62,111.67,111.615,111.665,547000002.0
2007-09-17 13:40:00,111.67,111.72,111.66,111.68,728000002.0
2007-09-17 13:41:00,111.67,111.705,111.67,111.7,349500005.0
2007-09-17 13:42:00,111.71,111.71,111.61,111.62,710200000.0
2007-09-17 13:43:00,111.62,111.66,111.61,111.65,366700001.0
2007-09-17 13:44:00,111.65,111.65,111.6,111.61,483700004.0
2007-09-17 13:45:00,111.6,111.63,111.6,111.6,516300005.0
2007-09-17 13:46:00,111.6,111.74,111.6,111.74,629100003.0
2007-09-17 13:47:00,111.74,111.75,111.7,111.7,412100002.0
2007-09-17 13:48:00,111.71,111.71,111.7,111.71,451500002.0
2007-09-17 13:49:00,111.71,111.74,111.71,111.72,328000001.0
2007-09-17 13:50:00,111.73,111.73,111.72,111.73,73500001.0
2007-09-17 13:51:00,111.73,111.745,111.73,111.74,208800000.0
2007-09-17 13:52:00,111.74,111.79,111.74,111.78,673400000.0
2007-09-17 13:53:00,111.785,111.8,111.78,111.8,171000000.0
2007-09-17 13:54:00,111.81,111.82,111.785,111.8,233800000.0
2007-09-17 13:55:00,111.8,111.82,111.8,111.82,150600000.0
2007-09-17 13:56:00,111.82,111.82,111.79,111.8,193900001.0
2007-09-17 13:57:00,111.8,111.8,111.76,111.79,369000000.0
2007-09-17 13:58:00,111.79,111.79,111.75,111.75,260200002.0
2007-09-17 13:59:00,111.76,111.78,111.76,111.78,249700000.0
2007-09-17 14:00:00,111.78,111.8,111.765,111.8,766799998.0
2007-09-17 14:01:00,111.8,111.85,111.8,111.85,741200004.0
2007-09-17 14:02:00,111.86,111.86,111.78,111.81,620300004.0
2007-09-17 14:03:00,111.81,111.82,111.8,111.82,205800000.0
2007-09-17 14:04:00,111.82,111.85,111.795,111.83,468400001.0
2007-09-17 14:05:00,111.82,111.85,111.81,111.83,794900012.0
2007-09-17 14:06:00,111.83,111.84,111.8,111.83,1007900021.0
2007-09-17 14:07:00,111.825,111.84,111.815,111.83,449100010.0
2007-09-17 14:08:00,111.82,111.82,111.8,111.81,656399998.0
2007-09-17 14:09:00,111.81,111.84,111.81,111.83,640000003.0
2007-09-17 14:10:00,111.83,111.84,111.81,111.82,937400003.0
2007-09-17 14:11:00,111.825,111.85,111.82,111.83,422200003.0
2007-09-17 14:12:00,111.83,111.83,111.8,111.81,423200010.0
2007-09-17 14:13:00,111.81,111.83,111.76,111.815,726000006.0
2007-09-17 14:14:00,111.82,111.88,111.81,111.87,623200001.0
2007-09-17 14:15:00,111.87,111.88,111.82,111.83,381500001.0
2007-09-17 14:16:00,111.81,111.82,111.75,111.8,800700001.0
2007-09-17 14:17:00,111.8,111.81,111.77,111.78,792300000.0
2007-09-17 14:18:00,111.78,111.78,111.76,111.76,470399999.0
2007-09-17 14:19:00,111.77,111.8,111.76,111.8,293100000.0
2007-09-17 14:20:00,111.8,111.83,111.8,111.815,374200002.0
2007-09-17 14:21:00,111.82,111.83,111.805,111.82,409800003.0
2007-09-17 14:22:00,111.81,111.82,111.785,111.81,992100004.0
2007-09-17 14:23:00,111.81,111.82,111.78,111.81,852700002.0
2007-09-17 14:24:00,111.81,111.81,111.79,111.8,467700000.0
2007-09-17 14:25:00,111.81,111.82,111.79,111.79,294900000.0
2007-09-17 14:26:00,111.79,111.8,111.77,111.79,661700002.0
2007-09-17 14:27:00,111.79,111.79,111.74,111.75,575600000.0
2007-09-17 14:28:00,111.75,111.75,111.73,111.75,522700000.0
2007-09-17 14:29:00,111.75,111.75,111.73,111.74,128300000.0
2007-09-17 14:30:00,111.73,111.76,111.68,111.73,1145200001.0
2007-09-17 14:31:00,111.73,111.75,111.7,111.71,289100000.0
2007-09-17 14:32:00,111.71,111.71,111.69,111.71,307900003.0
2007-09-17 14:33:00,111.71,111.72,111.7,111.7,474000001.0
2007-09-17 14:34:00,111.7,111.7,111.67,111.68,127600000.0
2007-09-17 14:35:00,111.68,111.7,111.63,111.63,432900003.0
2007-09-17 14:36:00,111.63,111.64,111.61,111.615,297500000.0
2007-09-17 14:37:00,111.62,111.65,111.62,111.64,367500000.0
2007-09-17 14:38:00,111.64,111.67,111.64,111.66,559200000.0
2007-09-17 14:39:00,111.65,111.66,111.64,111.65,119500000.0
2007-09-17 14:40:00,111.65,111.65,111.62,111.63,172799999.0
2007-09-17 14:41:00,111.63,111.65,111.61,111.64,394799999.0
2007-09-17 14:42:00,111.64,111.7,111.63,111.7,356000002.0
2007-09-17 14:43:00,111.7,111.71,111.68,111.71,257000003.0
2007-09-17 14:44:00,111.71,111.73,111.66,111.66,304000002.0
2007-09-17 14:45:00,111.69,111.7,111.65,111.69,631800001.0
2007-09-17 14:46:00,111.69,111.72,111.675,111.72,640000001.0
2007-09-17 14:47:00,111.72,111.78,111.72,111.76,545900000.0
2007-09-17 14:48:00,111.75,111.86,111.75,111.86,784000000.0
2007-09-17 14:49:00,111.86,111.86,111.74,111.75,1024400006.0
2007-09-17 14:50:00,111.75,111.79,111.71,111.77,656100000.0
2007-09-17 14:51:00,111.76,111.78,111.75,111.77,765100000.0
2007-09-17 14:52:00,111.77,111.78,111.76,111.78,243300000.0
2007-09-17 14:53:00,111.8,111.85,111.8,111.84,532300000.0
2007-09-17 14:54:00,111.84,111.86,111.82,111.82,461200000.0
2007-09-17 14:55:00,111.82,111.84,111.81,111.84,660500000.0
2007-09-17 14:56:00,111.84,111.88,111.83,111.86,388000000.0
2007-09-17 14:57:00,111.86,111.9,111.86,111.9,509000000.0
2007-09-17 14:58:00,111.9,111.9,111.85,111.87,639400006.0
2007-09-17 14:59:00,111.87,111.9,111.86,111.89,471400002.0
2007-09-17 15:00:00,111.9,111.91,111.87,111.87,601200003.0
2007-09-17 15:01:00,111.88,111.91,111.87,111.91,281200000.0
2007-09-17 15:02:00,111.9,111.9,111.87,111.89,954100004.0
2007-09-17 15:03:00,111.89,111.9,111.86,111.88,336400003.0
2007-09-17 15:04:00,111.87,111.89,111.86,111.87,327599998.0
2007-09-17 15:05:00,111.88,111.89,111.87,111.87,105400000.0
2007-09-17 15:06:00,111.87,111.88,111.83,111.87,458200007.0
2007-09-17 15:07:00,111.87,111.88,111.87,111.87,95800000.0
2007-09-17 15:08:00,111.87,111.91,111.86,111.88,351500000.0
2007-09-17 15:09:00,111.88,111.88,111.85,111.87,612800011.0
2007-09-17 15:10:00,111.865,111.9,111.83,111.88,853400004.0
2007-09-17 15:11:00,111.88,111.93,111.86,111.91,633900004.0
2007-09-17 15:12:00,111.92,111.94,111.89,111.93,542699999.0
2007-09-17 15:13:00,111.94,111.95,111.9,111.95,730800004.0
2007-09-17 15:14:00,111.95,111.96,111.93,111.95,625400009.0
2007-09-17 15:15:00,111.95,111.95,111.91,111.91,395800002.0
2007-09-17 15:16:00,111.93,111.95,111.88,111.91,535200000.0
2007-09-17 15:17:00,111.92,111.93,111.87,111.91,768100015.0
2007-09-17 15:18:00,111.91,111.92,111.91,111.92,358300002.0
2007-09-17 15:19:00,111.92,111.97,111.905,111.97,226600003.0
2007-09-17 15:20:00,111.98,111.98,111.955,111.96,588900007.0
2007-09-17 15:21:00,111.96,111.98,111.96,111.98,260800000.0
2007-09-17 15:22:00,111.98,112.0,111.97,111.97,357700002.0
2007-09-17 15:23:00,111.97,112.02,111.96,111.98,246500002.0
2007-09-17 15:24:00,111.95,111.985,111.92,111.94,476900001.0
2007-09-17 15:25:00,111.945,111.945,111.91,111.94,436499999.0
2007-09-17 15:26:00,111.94,111.94,111.89,111.93,278300002.0
2007-09-17 15:27:00,111.92,111.92,111.89,111.92,216500006.0
2007-09-17 15:28:00,111.91,111.92,111.89,111.9,206200002.0
2007-09-17 15:29:00,111.89,111.91,111.88,111.9,408500006.0
2007-09-17 15:30:00,111.9,111.95,111.89,111.94,583100000.0
2007-09-17 15:31:00,111.93,111.96,111.93,111.95,353900003.0
2007-09-17 15:32:00,111.94,111.98,111.94,111.95,589900001.0
2007-09-17 15:33:00,111.95,111.99,111.94,111.99,557800007.0
2007-09-17 15:34:00,111.99,112.09,111.99,112.05,572600000.0
2007-09-17 15:35:00,112.04,112.1,112.04,112.09,635400001.0
2007-09-17 15:36:00,112.09,112.14,112.08,112.11,328800000.0
2007-09-17 15:37:00,112.12,112.19,112.11,112.14,325400003.0
2007-09-17 15:38:00,112.14,112.16,112.12,112.13,445100004.0
2007-09-17 15:39:00,112.13,112.17,112.12,112.12,403000005.0
2007-09-17 15:40:00,112.11,112.12,112.07,112.07,385000000.0
2007-09-17 15:41:00,112.07,112.12,112.07,112.1,417000000.0
2007-09-17 15:42:00,112.1,112.12,112.06,112.07,235200000.0
2007-09-17 15:43:00,112.06,112.09,112.05,112.06,377700000.0
2007-09-17 15:44:00,112.07,112.09,112.06,112.09,177200000.0
2007-09-17 15:45:00,112.09,112.1,112.05,112.08,242300000.0
2007-09-17 15:46:00,112.07,112.1,112.04,112.09,340400002.0
2007-09-17 15:47:00,112.09,112.09,112.04,112.07,398500004.0
2007-09-17 15:48:00,112.07,112.08,112.03,112.04,433800003.0
2007-09-17 15:49:00,112.05,112.06,112.01,112.02,278400000.0
2007-09-17 15:50:00,112.02,112.04,112.02,112.02,164200000.0
2007-09-17 15:51:00,112.03,112.06,111.99,112.05,339000000.0
2007-09-17 15:52:00,112.05,112.07,112.01,112.02,179500000.0
2007-09-17 15:53:00,112.02,112.11,112.01,112.07,427700001.0
2007-09-17 15:54:00,112.07,112.08,112.05,112.08,323400002.0
2007-09-17 15:55:00,112.07,112.1,112.06,112.06,379600000.0
2007-09-17 15:56:00,112.06,112.07,111.99,112.03,179800001.0
2007-09-17 15:57:00,112.01,112.04,111.98,112.0,281999998.0
2007-09-17 15:58:00,112.0,112.02,111.99,112.02,247400002.0
2007-09-17 15:59:00,112.01,112.02,111.97,112.0,277700002.0
2007-09-17 16:00:00,112.0,112.02,111.97,112.02,402199999.0
2007-09-17 16:01:00,112.01,112.02,111.99,111.99,174900000.0
2007-09-17 16:02:00,111.99,112.01,111.96,111.98,332500001.0
2007-09-17 16:03:00,111.99,112.03,111.99,112.0,261200000.0
2007-09-17 16:04:00,112.03,112.07,112.03,112.04,208100000.0
2007-09-17 16:05:00,112.05,112.06,112.02,112.03,396300000.0
2007-09-17 16:06:00,112.05,112.08,112.05,112.07,86600000.0
2007-09-17 16:07:00,112.06,112.07,112.04,112.05,195300000.0
2007-09-17 16:08:00,112.03,112.08,112.03,112.06,270700000.0
2007-09-17 16:09:00,112.06,112.09,112.05,112.09,147000000.0
2007-09-17 16:10:00,112.08,112.09,112.06,112.06,250800000.0
2007-09-17 16:11:00,112.07,112.11,112.07,112.09,255400003.0
2007-09-17 16:12:00,112.11,112.14,112.1,112.12,104200000.0
2007-09-17 16:13:00,112.13,112.13,112.08,112.09,107000000.0
2007-09-17 16:14:00,112.09,112.15,112.08,112.14,133800000.0
2007-09-17 16:15:00,112.14,112.2,112.14,112.19,224500000.0
2007-09-17 16:16:00,112.2,112.22,112.18,112.22,209900000.0
2007-09-17 16:17:00,112.22,112.22,112.19,112.2,104300000.0
2007-09-17 16:18:00,112.19,112.21,112.15,112.15,226299997.0
2007-09-17 16:19:00,112.18,112.19,112.145,112.19,310699997.0
2007-09-17 16:20:00,112.19,112.23,112.18,112.21,325300000.0
2007-09-17 16:21:00,112.2,112.21,112.18,112.19,124900000.0
2007-09-17 16:22:00,112.19,112.21,112.17,112.18,182800005.0
2007-09-17 16:23:00,112.19,112.21,112.18,112.21,118900000.0
2007-09-17 16:24:00,112.21,112.21,112.17,112.2,231900001.0
2007-09-17 16:25:00,112.19,112.2,112.14,112.16,342500003.0
2007-09-17 16:26:00,112.15,112.18,112.14,112.18,397300006.0
2007-09-17 16:27:00,112.17,112.17,112.12,112.15,353400004.0
2007-09-17 16:28:00,112.15,112.15,112.1,112.11,536900013.0
2007-09-17 16:29:00,112.11,112.14,112.11,112.14,204100001.0
2007-09-17 16:30:00,112.15,112.15,112.105,112.14,395400008.0
2007-09-17 16:31:00,112.15,112.15,112.09,112.1,180100002.0
2007-09-17 16:32:00,112.11,112.14,112.09,112.11,365300009.0
2007-09-17 16:33:00,112.11,112.11,112.06,112.06,403300011.0
2007-09-17 16:34:00,112.05,112.06,112.02,112.04,178900002.0
2007-09-17 16:35:00,112.04,112.06,112.0,112.04,223600003.0
2007-09-17 16:36:00,112.05,112.09,112.03,112.09,555100006.0
2007-09-17 16:37:00,112.055,112.09,112.025,112.07,507000014.0
2007-09-17 16:38:00,112.06,112.11,112.06,112.09,559700007.0
2007-09-17 16:39:00,112.08,112.12,112.065,112.1,579500002.0
2007-09-17 16:40:00,112.08,112.11,112.065,112.11,536000001.0
2007-09-17 16:41:00,112.11,112.11,112.065,112.065,553100006.0
2007-09-17 16:42:00,112.07,112.09,112.04,112.09,593500000.0
2007-09-17 16:43:00,112.08,112.11,112.06,112.06,833200010.0
2007-09-17 16:44:00,112.08,112.11,112.06,112.09,506400000.0
2007-09-17 16:45:00,112.09,112.09,112.06,112.06,309200002.0
2007-09-17 16:46:00,112.06,112.1,112.06,112.09,378700000.0
2007-09-17 16:47:00,112.09,112.09,112.04,112.07,332200001.0
2007-09-17 16:48:00,112.06,112.09,112.03,112.03,195300000.0
2007-09-17 16:49:00,112.02,112.04,111.99,111.99,332300000.0
2007-09-17 16:50:00,111.99,111.99,111.92,111.94,126800000.0
2007-09-17 16:51:00,111.93,111.95,111.91,111.92,236200000.0
2007-09-17 16:52:00,111.92,111.92,111.87,111.89,150000000.0
2007-09-17 16:53:00,111.89,111.89,111.85,111.89,171400000.0
2007-09-17 16:54:00,111.9,111.9,111.84,111.84,165800001.0
2007-09-17 16:55:00,111.83,111.86,111.8,111.83,150600000.0
2007-09-17 16:56:00,111.82,111.88,111.82,111.86,208100000.0
2007-09-17 16:57:00,111.86,111.89,111.84,111.85,192400001.0
2007-09-17 16:58:00,111.86,111.91,111.84,111.88,191000000.0
2007-09-17 16:59:00,111.86,111.89,111.83,111.86,377599999.0
2007-09-17 17:00:00,111.9,111.9,111.85,111.88,255600000.0
2007-09-17 17:01:00,111.88,111.92,111.86,111.9,254699999.0
2007-09-17 17:02:00,111.92,111.92,111.89,111.92,251100000.0
2007-09-17 17:03:00,111.92,111.92,111.87,111.88,48700000.0
2007-09-17 17:04:00,111.88,111.9,111.84,111.89,244900001.0
2007-09-17 17:05:00,111.91,111.92,111.88,111.92,138300000.0
2007-09-17 17:06:00,111.91,111.95,111.9,111.94,131900000.0
2007-09-17 17:07:00,111.95,111.95,111.9,111.91,270600000.0
2007-09-17 17:08:00,111.91,111.94,111.91,111.94,190400000.0
2007-09-17 17:09:00,111.94,111.95,111.93,111.94,293400000.0
2007-09-17 17:10:00,111.96,111.97,111.95,111.96,141400000.0
2007-09-17 17:11:00,111.96,111.96,111.93,111.95,458800002.0
2007-09-17 17:12:00,111.94,111.98,111.94,111.97,210600000.0
2007-09-17 17:13:00,111.97,111.98,111.94,111.94,194700000.0
2007-09-17 17:14:00,111.96,112.0,111.94,111.99,223100002.0
2007-09-17 17:15:00,111.99,112.0,111.97,111.97,446799998.0
2007-09-17 17:16:00,111.98,111.99,111.96,111.96,442200001.0
2007-09-17 17:17:00,111.96,111.98,111.96,111.97,176000000.0
2007-09-17 17:18:00,111.945,111.96,111.94,111.96,69999999.0
2007-09-17 17:19:00,111.96,111.96,111.88,111.88,853000007.0
2007-09-17 17:20:00,111.89,111.9,111.84,111.85,554900008.0
2007-09-17 17:21:00,111.845,111.85,111.725,111.74,986299995.0
2007-09-17 17:22:00,111.735,111.81,111.735,111.8,425700005.0
2007-09-17 17:23:00,111.8,111.83,111.78,111.79,370700005.0
2007-09-17 17:24:00,111.81,111.83,111.78,111.81,399699998.0
2007-09-17 17:25:00,111.81,111.82,111.79,111.8,803100015.0
2007-09-17 17:26:00,111.8,111.8,111.75,111.77,294600000.0
2007-09-17 17:27:00,111.75,111.78,111.74,111.74,192100000.0
2007-09-17 17:28:00,111.74,111.765,111.71,111.71,469600002.0
2007-09-17 17:29:00,111.72,111.72,111.69,111.72,306700000.0
2007-09-17 17:30:00,111.72,111.72,111.67,111.68,460200001.0
2007-09-17 17:31:00,111.68,111.68,111.655,111.66,288800001.0
2007-09-17 17:32:00,111.66,111.66,111.63,111.66,336399998.0
2007-09-17 17:33:00,111.67,111.7,111.65,111.7,121600001.0
2007-09-17 17:34:00,111.7,111.71,111.68,111.71,351100001.0
2007-09-17 17:35:00,111.71,111.79,111.71,111.78,472700000.0
2007-09-17 17:36:00,111.78,111.8,111.76,111.79,293000004.0
2007-09-17 17:37:00,111.78,111.79,111.76,111.78,354199998.0
2007-09-17 17:38:00,111.78,111.8,111.78,111.8,296900003.0
2007-09-17 17:39:00,111.79,111.8,111.77,111.77,267999995.0
2007-09-17 17:40:00,111.77,111.78,111.73,111.74,427299999.0
2007-09-17 17:41:00,111.74,111.77,111.73,111.76,513999998.0
2007-09-17 17:42:00,111.76,111.77,111.74,111.77,125700000.0
2007-09-17 17:43:00,111.77,111.77,111.75,111.77,145900000.0
2007-09-17 17:44:00,111.76,111.77,111.73,111.75,575900005.0
2007-09-17 17:45:00,111.75,111.77,111.73,111.76,417900005.0
2007-09-17 17:46:00,111.77,111.79,111.77,111.775,333400002.0
2007-09-17 17:47:00,111.77,111.8,111.77,111.79,403999996.0
2007-09-17 17:48:00,111.79,111.79,111.74,111.74,186500000.0
2007-09-17 17:49:00,111.74,111.75,111.7,111.7,405200001.0
2007-09-17 17:50:00,111.71,111.71,111.68,111.68,334500001.0
2007-09-17 17:51:00,111.68,111.68,111.6,111.61,545500009.0
2007-09-17 17:52:00,111.61,111.61,111.58,111.59,462500007.0
2007-09-17 17:53:00,111.6,111.62,111.53,111.53,388500004.0
2007-09-17 17:54:00,111.52,111.55,111.4,111.43,523800006.0
2007-09-17 17:55:00,111.435,111.48,111.43,111.45,681100006.0
2007-09-17 17:56:00,111.45,111.51,111.45,111.5,422300002.0
2007-09-17 17:57:00,111.5,111.53,111.47,111.52,579700001.0
2007-09-17 17:58:00,111.52,111.52,111.45,111.45,312200003.0
2007-09-17 17:59:00,111.45,111.51,111.44,111.51,267100001.0
2007-09-17 18:00:00,111.51,111.53,111.48,111.52,629500000.0
2007-09-17 18:01:00,111.51,111.6,111.51,111.59,654699999.0
2007-09-17 18:02:00,111.59,111.7,111.59,111.69,493500000.0
2007-09-17 18:03:00,111.69,111.71,111.645,111.645,362300002.0
2007-09-17 18:04:00,111.66,111.67,111.63,111.65,359400003.0
2007-09-17 18:05:00,111.65,111.66,111.6,111.6,414900002.0
2007-09-17 18:06:00,111.6,111.62,111.54,111.55,585200005.0
2007-09-17 18:07:00,111.55,111.58,111.55,111.57,407200001.0
2007-09-17 18:08:00,111.57,111.58,111.555,111.58,178600000.0
2007-09-17 18:09:00,111.56,111.58,111.54,111.55,224800003.0
2007-09-17 18:10:00,111.55,111.59,111.54,111.58,294899997.0
2007-09-17 18:11:00,111.58,111.59,111.56,111.56,123000000.0
2007-09-17 18:12:00,111.56,111.59,111.55,111.59,198000000.0
2007-09-17 18:13:00,111.57,111.59,111.56,111.57,270499999.0
2007-09-17 18:14:00,111.57,111.62,111.56,111.62,280000000.0
2007-09-17 18:15:00,111.62,111.68,111.61,111.68,567800000.0
2007-09-17 18:16:00,111.66,111.7,111.66,111.7,393100001.0
2007-09-17 18:17:00,111.69,111.72,111.655,111.655,313100000.0
2007-09-17 18:18:00,111.65,111.65,111.63,111.65,174900000.0
2007-09-17 18:19:00,111.66,111.66,111.635,111.635,124400000.0
2007-09-17 18:20:00,111.65,111.65,111.64,111.64,146700000.0
2007-09-17 18:21:00,111.66,111.66,111.65,111.66,82500000.0
2007-09-17 18:22:00,111.66,111.68,111.64,111.68,88600001.0
2007-09-17 18:23:00,111.67,111.69,111.66,111.69,145299998.0
2007-09-17 18:24:00,111.68,111.7,111.68,111.7,202499995.0
2007-09-17 18:25:00,111.7,111.74,111.7,111.72,154800000.0
2007-09-17 18:26:00,111.73,111.76,111.72,111.76,260800001.0
2007-09-17 18:27:00,111.75,111.78,111.73,111.74,447800003.0
2007-09-17 18:28:00,111.74,111.76,111.74,111.74,141299999.0
2007-09-17 18:29:00,111.75,111.79,111.74,111.77,351399999.0
2007-09-17 18:30:00,111.77,111.79,111.77,111.79,54300000.0
2007-09-17 18:31:00,111.78,111.81,111.76,111.81,242000004.0
2007-09-17 18:32:00,111.81,111.84,111.8,111.82,264699999.0
2007-09-17 18:33:00,111.83,111.84,111.83,111.84,301000001.0
2007-09-17 18:34:00,111.84,111.86,111.825,111.86,364400000.0
2007-09-17 18:35:00,111.86,111.9,111.86,111.88,445200007.0
2007-09-17 18:36:00,111.88,111.95,111.84,111.94,914800002.0
2007-09-17 18:37:00,111.94,111.96,111.91,111.91,372400002.0
2007-09-17 18:38:00,111.915,111.93,111.87,111.88,364300002.0
2007-09-17 18:39:00,111.88,111.89,111.87,111.87,459699994.0
2007-09-17 18:40:00,111.88,111.88,111.82,111.82,280300001.0
2007-09-17 18:41:00,111.84,111.84,111.8,111.8,701600000.0
2007-09-17 18:42:00,111.8,111.8,111.755,111.77,392300005.0
2007-09-17 18:43:00,111.77,111.8,111.745,111.765,726400006.0
2007-09-17 18:44:00,111.765,111.79,111.76,111.79,203400004.0
2007-09-17 18:45:00,111.79,111.82,111.79,111.795,376100005.0
2007-09-17 18:46:00,111.8,111.84,111.79,111.81,723700006.0
2007-09-17 18:47:00,111.81,111.85,111.8,111.85,281700002.0
2007-09-17 18:48:00,111.85,111.9,111.85,111.87,752000000.0
2007-09-17 18:49:00,111.87,111.87,111.85,111.85,54400000.0
2007-09-17 18:50:00,111.85,111.85,111.77,111.8,335099998.0
2007-09-17 18:51:00,111.8,111.82,111.79,111.79,114800002.0
2007-09-17 18:52:00,111.79,111.82,111.79,111.8,436699998.0
2007-09-17 18:53:00,111.81,111.82,111.8,111.81,410400005.0
2007-09-17 18:54:00,111.81,111.81,111.78,111.78,235000002.0
2007-09-17 18:55:00,111.77,111.78,111.76,111.78,197500005.0
2007-09-17 18:56:00,111.77,111.79,111.76,111.79,96500000.0
2007-09-17 18:57:00,111.79,111.81,111.775,111.79,198099998.0
2007-09-17 18:58:00,111.79,111.8,111.77,111.79,316499993.0
2007-09-17 18:59:00,111.8,111.82,111.78,111.82,172900000.0
2007-09-17 19:00:00,111.81,111.82,111.81,111.815,146100000.0
2007-09-17 19:01:00,111.815,111.84,111.79,111.81,214299998.0
2007-09-17 19:02:00,111.81,111.81,111.79,111.81,348199996.0
2007-09-17 19:03:00,111.8,111.8,111.79,111.79,45900000.0
2007-09-17 19:04:00,111.795,111.81,111.795,111.8,115300001.0
2007-09-17 19:05:00,111.8,111.81,111.8,111.8,179700005.0
2007-09-17 19:06:00,111.8,111.81,111.79,111.79,280700008.0
2007-09-17 19:07:00,111.79,111.83,111.77,111.81,634300002.0
2007-09-17 19:08:00,111.8,111.87,111.8,111.85,264599998.0
2007-09-17 19:09:00,111.86,111.87,111.84,111.84,317899998.0
2007-09-17 19:10:00,111.84,111.84,111.8,111.83,161799999.0
2007-09-17 19:11:00,111.83,111.86,111.815,111.86,183900000.0
2007-09-17 19:12:00,111.86,111.89,111.835,111.86,499799999.0
2007-09-17 19:13:00,111.845,111.88,111.84,111.85,229000000.0
2007-09-17 19:14:00,111.85,111.87,111.84,111.84,156200000.0
2007-09-17 19:15:00,111.84,111.86,111.83,111.84,361800000.0
2007-09-17 19:16:00,111.85,111.89,111.85,111.88,345899999.0
2007-09-17 19:17:00,111.88,111.88,111.86,111.86,31900000.0
2007-09-17 19:18:00,111.87,111.87,111.83,111.84,136800001.0
2007-09-17 19:19:00,111.84,111.87,111.84,111.86,174400000.0
2007-09-17 19:20:00,111.86,111.87,111.85,111.85,115799998.0
2007-09-17 19:21:00,111.85,111.85,111.83,111.84,72199999.0
2007-09-17 19:22:00,111.85,111.85,111.83,111.84,231799999.0
2007-09-17 19:23:00,111.83,111.88,111.83,111.88,295399996.0
2007-09-17 19:24:00,111.88,111.88,111.82,111.84,331199999.0
2007-09-17 19:25:00,111.84,111.85,111.83,111.84,184900000.0
2007-09-17 19:26:00,111.84,111.86,111.84,111.86,28400000.0
2007-09-17 19:27:00,111.86,111.86,111.84,111.84,76100000.0
2007-09-17 19:28:00,111.86,111.86,111.86,111.86,6400000.0
2007-09-17 19:30:00,111.84,111.84,111.84,111.84,7700000.0
2007-09-17 19:31:00,111.84,111.84,111.81,111.82,104400000.0
2007-09-17 19:32:00,111.82,111.84,111.8,111.8,170500000.0
2007-09-17 19:33:00,111.82,111.83,111.81,111.82,24700000.0
2007-09-17 19:34:00,111.82,111.82,111.8,111.8,46800000.0
2007-09-17 19:35:00,111.8,111.8,111.77,111.77,34600000.0
2007-09-17 19:36:00,111.77,111.79,111.77,111.79,153999997.0
2007-09-17 19:37:00,111.79,111.79,111.79,111.79,1600000.0
2007-09-17 19:38:00,111.78,111.78,111.77,111.78,53200000.0
2007-09-17 19:39:00,111.78,111.79,111.77,111.78,25100000.0
2007-09-17 19:40:00,111.77,111.79,111.77,111.79,98500000.0
2007-09-17 19:41:00,111.78,111.8,111.77,111.8,116000002.0
2007-09-17 19:42:00,111.8,111.86,111.78,111.84,329500003.0
2007-09-17 19:43:00,111.84,111.85,111.83,111.84,117300000.0
2007-09-17 19:44:00,111.84,111.85,111.83,111.85,74600000.0
2007-09-17 19:45:00,111.85,111.88,111.85,111.88,66800000.0
2007-09-17 19:46:00,111.88,111.88,111.87,111.88,38100000.0
2007-09-17 19:47:00,111.87,111.87,111.845,111.86,42500000.0
2007-09-17 19:48:00,111.85,111.87,111.84,111.85,52700000.0
2007-09-17 19:49:00,111.85,111.86,111.83,111.83,116400000.0
2007-09-17 19:50:00,111.85,111.85,111.83,111.85,52700000.0
2007-09-17 19:51:00,111.86,111.86,111.85,111.86,10800000.0
2007-09-17 19:52:00,111.845,111.86,111.825,111.84,84100000.0
2007-09-17 19:53:00,111.84,111.84,111.84,111.84,9600000.0
2007-09-17 19:54:00,111.825,111.84,111.82,111.84,54000000.0
2007-09-17 19:55:00,111.86,111.87,111.845,111.86,246900001.0
2007-09-17 19:56:00,111.86,111.87,111.85,111.86,65200000.0
2007-09-17 19:57:00,111.86,111.86,111.86,111.86,32200000.0
2007-09-17 19:58:00,111.87,111.87,111.85,111.85,91500000.0
2007-09-17 19:59:00,111.85,111.85,111.82,111.82,46800000.0
2007-09-17 20:00:00,111.82,111.83,111.81,111.815,139800000.0
2007-09-17 20:01:00,111.83,111.85,111.8,111.83,249800000.0
2007-09-17 20:02:00,111.85,111.88,111.85,111.86,35400000.0
2007-09-17 20:03:00,111.86,111.87,111.84,111.845,92400000.0
2007-09-17 20:04:00,111.855,111.87,111.855,111.86,34100000.0
2007-09-17 20:05:00,111.87,111.87,111.85,111.85,67900000.0
2007-09-17 20:06:00,111.845,111.87,111.845,111.86,52700000.0
2007-09-17 20:07:00,111.845,111.87,111.84,111.87,163700000.0
2007-09-17 20:08:00,111.87,111.92,111.87,111.89,230300000.0
2007-09-17 20:09:00,111.89,111.89,111.87,111.87,163900000.0
2007-09-17 20:10:00,111.87,111.88,111.85,111.85,60800001.0
2007-09-17 20:11:00,111.88,111.89,111.87,111.89,122200000.0
2007-09-17 20:12:00,111.87,111.89,111.87,111.89,61900000.0
2007-09-17 20:13:00,111.89,111.89,111.87,111.875,108200000.0
2007-09-17 20:14:00,111.875,111.89,111.87,111.87,101500000.0
2007-09-17 20:16:00,111.87,111.88,111.86,111.87,43700000.0
2007-09-17 20:17:00,111.87,111.88,111.855,111.87,65000000.0
2007-09-17 20:18:00,111.87,111.87,111.86,111.86,16800000.0
2007-09-17 20:19:00,111.87,111.89,111.84,111.85,233300000.0
2007-09-17 20:20:00,111.85,111.85,111.81,111.81,73000000.0
2007-09-17 20:21:00,111.81,111.86,111.81,111.84,317799999.0
2007-09-17 20:22:00,111.83,111.83,111.81,111.83,189200000.0
2007-09-17 20:23:00,111.83,111.84,111.81,111.83,343000000.0
2007-09-17 20:24:00,111.83,111.83,111.79,111.8,56100000.0
2007-09-17 20:25:00,111.79,111.83,111.78,111.8,173600000.0
2007-09-17 20:26:00,111.8,111.82,111.78,111.81,118600000.0
2007-09-17 20:27:00,111.81,111.82,111.785,111.785,98000000.0
2007-09-17 20:28:00,111.8,111.8,111.79,111.8,20000000.0
2007-09-17 20:29:00,111.81,111.82,111.79,111.795,92400000.0
2007-09-17 20:30:00,111.81,111.82,111.8,111.805,109000000.0
2007-09-17 20:31:00,111.805,111.82,111.8,111.815,101400000.0
2007-09-17 20:32:00,111.815,111.85,111.81,111.85,117500000.0
2007-09-17 20:33:00,111.85,111.85,111.825,111.84,75500000.0
2007-09-17 20:34:00,111.84,111.92,111.83,111.91,295899999.0
2007-09-17 20:35:00,111.91,111.915,111.89,111.915,55900001.0
2007-09-17 20:36:00,111.91,111.91,111.9,111.9,54200000.0
2007-09-17 20:37:00,111.9,111.9,111.89,111.89,12800000.0
2007-09-17 20:38:00,111.89,111.91,111.885,111.91,32800000.0
2007-09-17 20:39:00,111.91,111.93,111.9,111.92,123399999.0
2007-09-17 20:40:00,111.93,111.94,111.91,111.92,51700000.0
2007-09-17 20:41:00,111.92,111.94,111.915,111.93,56700000.0
2007-09-17 20:42:00,111.93,111.93,111.92,111.92,14800000.0
2007-09-17 20:43:00,111.92,111.92,111.91,111.91,32800000.0
2007-09-17 20:44:00,111.92,111.93,111.9,111.92,203600000.0
2007-09-17 20:45:00,111.92,111.92,111.92,111.92,5600000.0
2007-09-17 20:46:00,111.915,111.94,111.915,111.94,171799999.0
2007-09-17 20:47:00,111.95,111.97,111.935,111.97,53800000.0
2007-09-17 20:48:00,111.96,111.96,111.92,111.92,145000000.0
2007-09-17 20:49:00,111.92,111.92,111.87,111.91,392400000.0
2007-09-17 20:50:00,111.91,111.92,111.9,111.9,35600000.0
2007-09-17 20:51:00,111.9,111.94,111.9,111.92,194099998.0
2007-09-17 20:52:00,111.91,111.95,111.91,111.94,149500000.0
2007-09-17 20:53:00,111.94,111.96,111.94,111.95,241600000.0
2007-09-17 20:54:00,111.95,111.95,111.92,111.92,87300000.0
2007-09-17 20:55:00,111.94,111.94,111.94,111.94,4800000.0
2007-09-17 20:56:00,111.94,111.97,111.93,111.96,156600000.0
2007-09-17 20:57:00,111.965,111.99,111.96,111.97,259400000.0
2007-09-17 20:58:00,111.98,112.0,111.97,111.97,338600000.0
2007-09-17 20:59:00,111.99,112.03,111.97,112.02,215800000.0
2007-09-17 21:00:00,112.005,112.005,111.97,111.97,297600000.0
2007-09-17 21:01:00,111.95,112.0,111.95,112.0,222000004.0
2007-09-17 21:02:00,111.99,112.05,111.99,112.03,235699997.0
2007-09-17 21:03:00,112.03,112.11,112.01,112.11,686300000.0
2007-09-17 21:04:00,112.11,112.19,112.1,112.19,994799992.0
2007-09-17 21:05:00,112.18,112.18,112.09,112.09,463500000.0
2007-09-17 21:06:00,112.09,112.09,112.04,112.04,166100000.0
2007-09-17 21:07:00,112.03,112.04,112.0,112.02,499800000.0
2007-09-17 21:08:00,112.03,112.04,111.96,112.01,508899995.0
2007-09-17 21:09:00,112.01,112.01,111.97,111.99,397900000.0
2007-09-17 21:10:00,111.995,112.03,111.995,112.03,296799998.0
2007-09-17 21:11:00,112.03,112.03,112.03,112.03,37300000.0
2007-09-17 21:12:00,112.03,112.05,112.025,112.04,101400000.0
2007-09-17 21:13:00,112.04,112.06,112.04,112.05,79700000.0
2007-09-17 21:14:00,112.05,112.06,112.04,112.06,215299999.0
2007-09-17 21:15:00,112.04,112.07,112.04,112.05,143700000.0
2007-09-17 21:16:00,112.05,112.06,112.04,112.05,103800000.0
2007-09-17 21:17:00,112.045,112.06,112.04,112.05,86000000.0
2007-09-17 21:18:00,112.04,112.07,112.04,112.07,40600000.0
2007-09-17 21:19:00,112.08,112.09,112.065,112.07,188299999.0
2007-09-17 21:20:00,112.06,112.08,112.055,112.07,204500000.0
2007-09-17 21:21:00,112.07,112.07,112.07,112.07,8400000.0
2007-09-17 21:23:00,112.07,112.09,112.06,112.09,61200000.0
2007-09-17 21:24:00,112.08,112.08,112.045,112.07,155100001.0
2007-09-17 21:25:00,112.08,112.08,112.08,112.08,7200000.0
2007-09-17 21:26:00,112.09,112.09,112.07,112.07,13600000.0
2007-09-17 21:27:00,112.07,112.07,112.06,112.06,43700000.0
2007-09-17 21:28:00,112.06,112.06,112.04,112.04,293600000.0
2007-09-17 21:29:00,112.04,112.05,112.03,112.03,243100000.0
2007-09-17 21:30:00,112.03,112.03,112.0,112.02,156299999.0
2007-09-17 21:31:00,112.03,112.03,112.03,112.03,1600000.0
2007-09-17 21:32:00,112.02,112.02,112.02,112.02,1200000.0
2007-09-17 21:33:00,112.02,112.05,112.02,112.05,69900000.0
2007-09-17 21:34:00,112.06,112.09,112.05,112.07,261800000.0
2007-09-17 21:35:00,112.06,112.06,112.02,112.06,419700000.0
2007-09-17 21:36:00,112.06,112.06,112.04,112.06,67000000.0
2007-09-17 21:37:00,112.06,112.07,112.04,112.06,79900000.0
2007-09-17 21:38:00,112.06,112.07,112.04,112.06,286900000.0
2007-09-17 21:39:00,112.06,112.06,112.025,112.06,217800000.0
2007-09-17 21:40:00,112.06,112.06,112.01,112.04,211800000.0
2007-09-17 21:41:00,112.04,112.07,112.02,112.05,212500000.0
2007-09-17 21:42:00,112.05,112.05,112.03,112.04,53300000.0
2007-09-17 21:43:00,112.03,112.04,112.01,112.03,186500000.0
2007-09-17 21:44:00,112.02,112.04,112.02,112.03,17200000.0
2007-09-17 21:45:00,112.03,112.04,112.03,112.04,57500000.0
2007-09-17 21:46:00,112.03,112.03,112.03,112.03,24100000.0
2007-09-17 21:47:00,112.02,112.03,112.02,112.03,10700000.0
2007-09-17 21:48:00,112.03,112.04,112.02,112.04,56000000.0
2007-09-17 21:49:00,112.05,112.05,112.03,112.03,31300000.0
2007-09-17 21:50:00,112.02,112.03,112.02,112.03,46900000.0
2007-09-17 21:51:00,112.03,112.04,112.03,112.04,116600000.0
2007-09-17 21:52:00,112.04,112.05,112.02,112.03,137699999.0
2007-09-17 21:53:00,112.04,112.04,112.01,112.02,150600000.0
2007-09-17 21:54:00,112.02,112.04,112.01,112.03,251200000.0
2007-09-17 21:55:00,112.04,112.04,112.04,112.04,12800000.0
2007-09-17 21:56:00,112.03,112.05,112.02,112.02,199900000.0
2007-09-17 21:57:00,112.03,112.05,112.03,112.04,84600000.0
2007-09-17 21:58:00,112.04,112.04,112.025,112.03,112300000.0
2007-09-17 21:59:00,112.03,112.03,112.02,112.02,127900000.0
2007-09-17 22:00:00,112.02,112.04,112.02,112.03,97500000.0
2007-09-17 22:01:00,112.03,112.04,112.01,112.04,86100000.0
2007-09-17 22:02:00,112.05,112.05,112.03,112.04,73000000.0
2007-09-17 22:03:00,112.04,112.04,112.025,112.025,39700000.0
2007-09-17 22:04:00,112.03,112.03,112.02,112.03,82500000.0
2007-09-17 22:05:00,112.03,112.03,112.03,112.03,29800000.0
2007-09-17 22:06:00,112.03,112.04,112.01,112.03,42700000.0
2007-09-17 22:07:00,112.03,112.04,112.005,112.03,116400000.0
2007-09-17 22:08:00,112.03,112.03,112.03,112.03,77500000.0
2007-09-17 22:09:00,112.03,112.04,112.03,112.03,182900000.0
2007-09-17 22:10:00,112.02,112.02,112.0,112.02,250200000.0
2007-09-17 22:11:00,112.03,112.03,112.01,112.01,34800000.0
2007-09-17 22:12:00,112.02,112.03,111.985,111.985,233599998.0
2007-09-17 22:13:00,111.98,112.005,111.98,112.005,157100000.0
2007-09-17 22:14:00,112.005,112.03,112.0,112.005,449599999.0
2007-09-17 22:15:00,112.01,112.04,112.01,112.03,110100000.0
2007-09-17 22:16:00,112.04,112.04,112.03,112.03,26400000.0
2007-09-17 22:17:00,112.03,112.04,112.02,112.02,129699998.0
2007-09-17 22:18:00,112.03,112.05,112.03,112.03,124899998.0
2007-09-17 22:19:00,112.03,112.05,112.03,112.05,159700000.0
2007-09-17 22:20:00,112.035,112.08,112.035,112.06,294200000.0
2007-09-17 22:21:00,112.08,112.08,112.04,112.06,132600000.0
2007-09-17 22:22:00,112.05,112.06,112.05,112.05,38000000.0
2007-09-17 22:23:00,112.05,112.05,112.03,112.04,152000000.0
2007-09-17 22:24:00,112.04,112.05,112.025,112.03,66800000.0
2007-09-17 22:25:00,112.04,112.06,112.02,112.04,71500000.0
2007-09-17 22:26:00,112.04,112.06,112.03,112.03,93500000.0
2007-09-17 22:27:00,112.04,112.04,112.04,112.04,12800000.0
2007-09-17 22:28:00,112.04,112.055,112.03,112.05,252100000.0
2007-09-17 22:29:00,112.04,112.06,112.04,112.06,43300000.0
2007-09-17 22:30:00,112.07,112.08,112.07,112.08,11200000.0
2007-09-17 22:31:00,112.07,112.07,112.045,112.06,71300000.0
2007-09-17 22:33:00,112.06,112.07,112.03,112.05,108999999.0
2007-09-17 22:34:00,112.03,112.06,112.03,112.05,76900000.0
2007-09-17 22:35:00,112.05,112.06,112.02,112.06,116300000.0
2007-09-17 22:36:00,112.04,112.05,112.04,112.05,10800000.0
2007-09-17 22:37:00,112.04,112.06,112.04,112.06,11600000.0
2007-09-17 22:38:00,112.05,112.05,112.03,112.04,26000000.0
2007-09-17 22:39:00,112.04,112.04,112.025,112.04,79400000.0
2007-09-17 22:40:00,112.05,112.05,111.99,111.99,70900000.0
2007-09-17 22:41:00,112.0,112.01,111.98,112.01,250699998.0
2007-09-17 22:42:00,112.02,112.04,112.02,112.04,28500000.0
2007-09-17 22:43:00,112.04,112.04,112.02,112.02,18200000.0
2007-09-17 22:44:00,112.02,112.03,112.01,112.01,24800000.0
2007-09-17 22:45:00,112.02,112.03,112.01,112.02,43800000.0
2007-09-17 22:46:00,112.02,112.02,112.01,112.01,11600000.0
2007-09-17 22:47:00,112.02,112.02,112.01,112.01,23000000.0
2007-09-17 22:48:00,111.995,112.01,111.99,112.01,80300000.0
2007-09-17 22:49:00,112.01,112.03,112.005,112.02,64000000.0
2007-09-17 22:50:00,112.02,112.025,111.975,112.0,253500000.0
2007-09-17 22:51:00,111.99,112.03,111.99,112.03,52200002.0
2007-09-17 22:52:00,112.03,112.04,112.01,112.025,109600000.0
2007-09-17 22:53:00,112.03,112.04,112.02,112.03,31100000.0
2007-09-17 22:54:00,112.03,112.03,112.02,112.025,55000000.0
2007-09-17 22:55:00,112.025,112.03,112.025,112.03,17000000.0
2007-09-17 22:56:00,112.03,112.03,111.995,111.995,149300000.0
2007-09-17 22:57:00,111.995,112.01,111.97,112.01,42600000.0
2007-09-17 22:58:00,112.015,112.02,112.015,112.02,9300000.0
2007-09-17 22:59:00,112.0,112.01,111.95,111.95,46100000.0
2007-09-17 23:00:00,111.95,111.96,111.95,111.96,32000000.0
2007-09-17 23:02:00,111.95,111.96,111.95,111.96,16000000.0
2007-09-17 23:03:00,111.98,111.98,111.95,111.96,48000000.0
2007-09-17 23:04:00,111.99,112.02,111.955,112.0,52900000.0
2007-09-17 23:05:00,112.03,112.03,111.99,112.0,32700000.0
2007-09-17 23:06:00,112.0,112.05,112.0,112.05,26400000.0
2007-09-17 23:08:00,112.05,112.05,111.98,111.98,14600000.0
2007-09-17 23:09:00,112.0,112.02,111.955,112.0,35800000.0
2007-09-17 23:10:00,111.97,111.99,111.96,111.99,27700000.0
2007-09-17 23:11:00,111.955,112.01,111.955,111.98,30300000.0
2007-09-17 23:12:00,112.02,112.02,112.02,112.02,29400000.0
2007-09-17 23:13:00,112.01,112.01,111.99,111.99,29400000.0
2007-09-17 23:14:00,112.02,112.03,111.98,112.0,142400000.0
2007-09-17 23:15:00,112.02,112.02,111.985,112.02,85100000.0
2007-09-17 23:16:00,111.99,111.995,111.97,111.97,75300000.0
2007-09-17 23:17:00,111.97,111.995,111.97,111.995,8900000.0
2007-09-17 23:18:00,111.97,112.0,111.97,111.99,27300000.0
2007-09-17 23:19:00,111.97,111.99,111.97,111.99,11000000.0
2007-09-17 23:20:00,111.99,112.0,111.97,111.97,54500000.0
2007-09-17 23:21:00,111.99,112.02,111.99,111.99,80300000.0
2007-09-17 23:22:00,111.99,111.99,111.98,111.98,25900000.0
2007-09-17 23:23:00,111.98,111.99,111.98,111.99,37000000.0
2007-09-17 23:24:00,112.0,112.0,111.98,111.98,25800000.0
2007-09-17 23:25:00,111.99,111.99,111.98,111.98,33900000.0
2007-09-17 23:26:00,111.98,111.98,111.94,111.94,50700000.0
2007-09-17 23:27:00,111.94,111.975,111.94,111.975,101000000.0
2007-09-17 23:28:00,111.95,111.98,111.95,111.95,32700000.0
2007-09-17 23:29:00,111.95,111.95,111.94,111.94,60400000.0
2007-09-17 23:30:00,111.94,111.94,111.93,111.94,22000000.0
2007-09-17 23:31:00,111.93,111.98,111.93,111.955,63500000.0
2007-09-17 23:32:00,111.95,111.955,111.91,111.92,47900000.0
2007-09-17 23:33:00,111.94,111.94,111.92,111.92,6100000.0
2007-09-17 23:34:00,111.94,111.94,111.915,111.92,74300000.0
2007-09-17 23:35:00,111.91,111.96,111.88,111.885,120100000.0
2007-09-17 23:36:00,111.885,111.92,111.885,111.92,50900000.0
2007-09-17 23:37:00,111.92,111.92,111.89,111.89,124400000.0
2007-09-17 23:38:00,111.89,111.93,111.87,111.93,87100000.0
2007-09-17 23:39:00,111.93,111.98,111.92,111.96,93800000.0
2007-09-17 23:40:00,111.96,111.97,111.945,111.96,107900000.0
2007-09-17 23:41:00,111.96,111.97,111.96,111.97,26200000.0
2007-09-17 23:42:00,111.97,111.98,111.945,111.95,41000000.0
2007-09-17 23:44:00,111.95,111.97,111.95,111.955,6300000.0
2007-09-17 23:45:00,111.975,111.98,111.94,111.94,74500000.0
2007-09-17 23:46:00,111.96,111.98,111.95,111.98,60400000.0
2007-09-17 23:47:00,111.975,111.98,111.965,111.98,35900000.0
2007-09-17 23:48:00,111.965,112.01,111.965,112.01,65500000.0
2007-09-17 23:49:00,111.995,112.0,111.97,111.98,49800000.0
2007-09-17 23:50:00,111.98,111.99,111.97,111.98,112800000.0
2007-09-17 23:51:00,111.98,111.98,111.92,111.96,68000000.0
2007-09-17 23:52:00,111.96,111.96,111.92,111.95,30900000.0
2007-09-17 23:53:00,111.95,111.95,111.94,111.94,16800000.0
2007-09-17 23:54:00,111.96,111.965,111.94,111.945,32500000.0
2007-09-17 23:55:00,111.935,111.94,111.88,111.94,118300000.0
2007-09-17 23:56:00,111.945,111.945,111.91,111.91,33700000.0
2007-09-17 23:57:00,111.93,111.955,111.91,111.95,79200000.0
2007-09-17 23:58:00,111.94,111.96,111.94,111.95,43100000.0
2007-09-17 23:59:00,111.945,111.95,111.945,111.95,17800000.0
2007-09-18 00:00:00,111.955,111.975,111.94,111.95,130800000.0
2007-09-18 00:01:00,111.95,111.96,111.95,111.955,91200000.0
2007-09-18 00:02:00,111.955,111.97,111.93,111.97,148200000.0
2007-09-18 00:03:00,111.955,111.96,111.91,111.91,117800000.0
2007-09-18 00:04:00,111.95,111.95,111.92,111.93,104200000.0
2007-09-18 00:05:00,111.94,111.94,111.93,111.93,14900000.0
2007-09-18 00:06:00,111.94,111.945,111.93,111.94,46500000.0
2007-09-18 00:07:00,111.955,111.96,111.94,111.96,44900000.0
2007-09-18 00:08:00,111.96,111.96,111.94,111.95,14500000.0
2007-09-18 00:09:00,111.94,111.96,111.94,111.94,67500000.0
2007-09-18 00:10:00,111.96,111.96,111.955,111.955,53900000.0
2007-09-18 00:11:00,111.96,111.96,111.95,111.96,51400000.0
2007-09-18 00:12:00,111.955,111.96,111.95,111.95,60300000.0
2007-09-18 00:13:00,111.955,111.955,111.91,111.91,144400000.0
2007-09-18 00:14:00,111.94,111.94,111.91,111.93,67500000.0
2007-09-18 00:15:00,111.93,111.935,111.91,111.91,92200000.0
2007-09-18 00:16:00,111.935,111.935,111.925,111.925,61500000.0
2007-09-18 00:17:00,111.91,111.93,111.91,111.92,105200000.0
2007-09-18 00:18:00,111.91,111.935,111.91,111.92,76800000.0
2007-09-18 00:19:00,111.92,111.92,111.89,111.91,235800000.0
2007-09-18 00:20:00,111.905,111.92,111.9,111.92,141500000.0
2007-09-18 00:21:00,111.9,111.935,111.88,111.91,253700002.0
2007-09-18 00:22:00,111.925,111.925,111.91,111.91,55800000.0
2007-09-18 00:23:00,111.92,111.92,111.915,111.92,23100000.0
2007-09-18 00:24:00,111.91,111.92,111.91,111.91,16100000.0
2007-09-18 00:25:00,111.91,111.94,111.91,111.91,55300000.0
2007-09-18 00:26:00,111.91,111.94,111.91,111.93,228600001.0
2007-09-18 00:27:00,111.93,111.98,111.93,111.975,153100000.0
2007-09-18 00:28:00,111.95,111.95,111.95,111.95,12000000.0
2007-09-18 00:29:00,111.95,111.97,111.95,111.97,42300000.0
2007-09-18 00:30:00,111.94,111.98,111.94,111.975,36400000.0
2007-09-18 00:31:00,111.975,111.98,111.93,111.95,189400000.0
2007-09-18 00:32:00,111.94,111.95,111.94,111.95,39700000.0
2007-09-18 00:35:00,111.94,111.975,111.91,111.94,282800000.0
2007-09-18 00:36:00,111.945,111.945,111.945,111.945,7700000.0
2007-09-18 00:37:00,111.95,111.95,111.94,111.94,32000000.0
2007-09-18 00:38:00,111.94,111.945,111.94,111.945,61100000.0
2007-09-18 00:39:00,111.95,111.95,111.94,111.94,16600000.0
2007-09-18 00:40:00,111.945,111.955,111.93,111.955,118099998.0
2007-09-18 00:41:00,111.96,111.975,111.94,111.95,78100000.0
2007-09-18 00:42:00,111.955,111.96,111.945,111.945,79400000.0
2007-09-18 00:43:00,111.96,111.96,111.96,111.96,4800000.0
2007-09-18 00:44:00,111.96,111.97,111.955,111.97,39900000.0
2007-09-18 00:45:00,111.955,111.955,111.94,111.955,75600000.0
2007-09-18 00:46:00,111.955,111.955,111.94,111.95,63500000.0
2007-09-18 00:47:00,111.95,111.955,111.94,111.95,129500000.0
2007-09-18 00:49:00,111.95,111.95,111.95,111.95,2400000.0
2007-09-18 00:50:00,111.945,111.945,111.935,111.94,53800000.0
2007-09-18 00:51:00,111.94,111.945,111.91,111.945,49200000.0
2007-09-18 00:53:00,111.95,111.95,111.92,111.92,22100000.0
2007-09-18 00:54:00,111.95,111.97,111.92,111.93,226400000.0
2007-09-18 00:55:00,111.925,111.93,111.875,111.925,300100000.0
2007-09-18 00:56:00,111.875,111.92,111.875,111.91,114200000.0
2007-09-18 00:57:00,111.91,111.925,111.88,111.92,186400000.0
2007-09-18 00:58:00,111.92,111.92,111.865,111.9,263000000.0
2007-09-18 00:59:00,111.9,111.9,111.88,111.88,94100000.0
2007-09-18 01:00:00,111.88,111.88,111.835,111.87,231700000.0
2007-09-18 01:01:00,111.865,111.875,111.84,111.86,203800000.0
2007-09-18 01:02:00,111.87,111.9,111.87,111.9,81500000.0
2007-09-18 01:03:00,111.89,111.93,111.89,111.93,109400000.0
2007-09-18 01:04:00,111.93,111.93,111.9,111.92,36000000.0
2007-09-18 01:05:00,111.92,111.925,111.92,111.925,24300000.0
2007-09-18 01:06:00,111.93,111.93,111.93,111.93,7700000.0
2007-09-18 01:07:00,111.94,111.94,111.94,111.94,74500000.0
2007-09-18 01:08:00,111.93,111.93,111.93,111.93,74500000.0
2007-09-18 01:09:00,111.93,111.94,111.91,111.93,74500000.0
2007-09-18 01:10:00,111.93,111.935,111.91,111.92,89600000.0
2007-09-18 01:12:00,111.92,111.92,111.86,111.88,138300000.0
2007-09-18 01:13:00,111.885,111.885,111.835,111.85,375900000.0
2007-09-18 01:14:00,111.85,111.87,111.84,111.87,199800000.0
2007-09-18 01:15:00,111.87,111.87,111.86,111.86,32000000.0
2007-09-18 01:16:00,111.86,111.86,111.81,111.81,188800000.0
2007-09-18 01:17:00,111.82,111.835,111.79,111.82,295499999.0
2007-09-18 01:18:00,111.83,111.83,111.8,111.82,337100000.0
2007-09-18 01:19:00,111.815,111.815,111.81,111.81,237000000.0
2007-09-18 01:20:00,111.81,111.82,111.8,111.81,323600000.0
2007-09-18 01:21:00,111.81,111.82,111.81,111.82,263300000.0
2007-09-18 01:22:00,111.82,111.82,111.8,111.815,158300000.0
2007-09-18 01:23:00,111.82,111.83,111.81,111.82,83600000.0
2007-09-18 01:24:00,111.82,111.82,111.79,111.79,160200000.0
2007-09-18 01:25:00,111.795,111.8,111.79,111.79,57000000.0
2007-09-18 01:26:00,111.795,111.8,111.77,111.795,368199999.0
2007-09-18 01:27:00,111.8,111.8,111.79,111.79,109900000.0
2007-09-18 01:28:00,111.79,111.79,111.76,111.77,363499999.0
2007-09-18 01:29:00,111.775,111.78,111.75,111.75,161399999.0
2007-09-18 01:30:00,111.75,111.78,111.725,111.765,596700006.0
2007-09-18 01:31:00,111.77,111.78,111.76,111.78,363200000.0
2007-09-18 01:32:00,111.78,111.78,111.76,111.76,61600000.0
2007-09-18 01:33:00,111.775,111.78,111.755,111.77,233700000.0
2007-09-18 01:34:00,111.77,111.82,111.76,111.78,493200002.0
2007-09-18 01:35:00,111.8,111.805,111.77,111.78,430900000.0
2007-09-18 01:36:00,111.775,111.78,111.77,111.78,29100000.0
2007-09-18 01:37:00,111.78,111.82,111.78,111.81,263600006.0
2007-09-18 01:38:00,111.81,111.875,111.81,111.87,626000000.0
2007-09-18 01:39:00,111.86,111.865,111.85,111.855,122700000.0
2007-09-18 01:40:00,111.86,111.86,111.84,111.86,60200000.0
2007-09-18 01:41:00,111.85,111.865,111.85,111.85,124000000.0
2007-09-18 01:42:00,111.85,111.85,111.835,111.835,282400000.0
2007-09-18 01:43:00,111.83,111.88,111.83,111.87,316900000.0
2007-09-18 01:44:00,111.87,111.915,111.85,111.9,462200000.0
2007-09-18 01:45:00,111.9,111.9,111.86,111.86,350900000.0
2007-09-18 01:46:00,111.86,111.88,111.85,111.88,203800000.0
2007-09-18 01:47:00,111.88,111.9,111.86,111.88,328599999.0
2007-09-18 01:48:00,111.86,111.87,111.82,111.84,453600000.0
2007-09-18 01:49:00,111.83,111.84,111.82,111.83,278200000.0
2007-09-18 01:50:00,111.83,111.84,111.785,111.82,244200000.0
2007-09-18 01:51:00,111.825,111.83,111.81,111.825,517599998.0
2007-09-18 01:52:00,111.83,111.87,111.83,111.87,135800000.0
2007-09-18 01:53:00,111.87,111.9,111.865,111.87,400300000.0
2007-09-18 01:54:00,111.87,111.87,111.84,111.87,333700000.0
2007-09-18 01:55:00,111.875,111.875,111.85,111.86,220600000.0
2007-09-18 01:56:00,111.86,111.86,111.84,111.85,165300000.0
2007-09-18 01:57:00,111.85,111.875,111.835,111.86,316400000.0
2007-09-18 01:58:00,111.86,111.865,111.84,111.84,232200000.0
2007-09-18 01:59:00,111.84,111.885,111.84,111.865,312100000.0
2007-09-18 02:00:00,111.865,111.885,111.84,111.86,503500003.0
2007-09-18 02:01:00,111.86,111.87,111.855,111.865,202800000.0
2007-09-18 02:02:00,111.86,111.87,111.85,111.865,119499998.0
2007-09-18 02:03:00,111.865,111.865,111.84,111.84,83100000.0
2007-09-18 02:04:00,111.84,111.865,111.84,111.86,111700000.0
2007-09-18 02:05:00,111.86,111.865,111.84,111.865,109500000.0
2007-09-18 02:06:00,111.865,111.865,111.84,111.845,77000000.0
2007-09-18 02:07:00,111.845,111.85,111.84,111.845,281099999.0
2007-09-18 02:08:00,111.845,111.85,111.845,111.845,138600000.0
2007-09-18 02:09:00,111.845,111.845,111.82,111.825,149800000.0
2007-09-18 02:10:00,111.83,111.83,111.815,111.82,211900000.0
2007-09-18 02:11:00,111.82,111.82,111.79,111.8,389700000.0
2007-09-18 02:12:00,111.8,111.82,111.78,111.82,325200000.0
2007-09-18 02:13:00,111.81,111.82,111.79,111.805,280400000.0
2007-09-18 02:14:00,111.8,111.8,111.78,111.795,476500000.0
2007-09-18 02:15:00,111.79,111.8,111.78,111.79,282699999.0
2007-09-18 02:16:00,111.795,111.795,111.77,111.77,349200000.0
2007-09-18 02:17:00,111.78,111.79,111.77,111.77,243500000.0
2007-09-18 02:18:00,111.775,111.79,111.77,111.78,248300000.0
2007-09-18 02:19:00,111.78,111.78,111.76,111.77,326300000.0
2007-09-18 02:20:00,111.77,111.78,111.77,111.77,155600000.0
2007-09-18 02:21:00,111.77,111.775,111.76,111.77,181300000.0
2007-09-18 02:22:00,111.77,111.77,111.74,111.765,312600001.0
2007-09-18 02:23:00,111.765,111.765,111.75,111.76,229200000.0
2007-09-18 02:24:00,111.76,111.765,111.75,111.76,217800000.0
2007-09-18 02:25:00,111.76,111.765,111.755,111.755,190900000.0
2007-09-18 02:26:00,111.755,111.765,111.75,111.75,236600000.0
2007-09-18 02:27:00,111.76,111.77,111.75,111.765,211400000.0
2007-09-18 02:28:00,111.76,111.765,111.76,111.765,77900000.0
2007-09-18 02:29:00,111.76,111.765,111.76,111.765,42800000.0
2007-09-18 02:30:00,111.76,111.76,111.755,111.76,182600000.0
2007-09-18 02:31:00,111.76,111.76,111.74,111.75,106899999.0
2007-09-18 02:32:00,111.755,111.77,111.74,111.76,264799999.0
2007-09-18 02:33:00,111.76,111.77,111.75,111.75,162999996.0
2007-09-18 02:34:00,111.76,111.77,111.76,111.76,140499996.0
2007-09-18 02:35:00,111.76,111.78,111.76,111.77,165499995.0
2007-09-18 02:36:00,111.77,111.8,111.77,111.8,141099999.0
2007-09-18 02:37:00,111.8,111.81,111.8,111.81,158599999.0
2007-09-18 02:38:00,111.805,111.81,111.805,111.81,23400000.0
2007-09-18 02:39:00,111.805,111.81,111.8,111.8,86600000.0
2007-09-18 02:40:00,111.8,111.825,111.78,111.825,137800000.0
2007-09-18 02:41:00,111.825,111.83,111.81,111.83,160600000.0
2007-09-18 02:42:00,111.83,111.835,111.82,111.83,277400000.0
2007-09-18 02:43:00,111.83,111.86,111.83,111.86,262899999.0
2007-09-18 02:44:00,111.86,111.87,111.85,111.865,243200000.0
2007-09-18 02:45:00,111.865,111.885,111.86,111.88,314300000.0
2007-09-18 02:46:00,111.88,111.885,111.86,111.87,372099999.0
2007-09-18 02:47:00,111.87,111.895,111.87,111.88,389799997.0
2007-09-18 02:48:00,111.88,111.89,111.87,111.885,269599998.0
2007-09-18 02:49:00,111.88,111.885,111.86,111.88,261399997.0
2007-09-18 02:50:00,111.88,111.885,111.875,111.88,175900000.0
2007-09-18 02:51:00,111.88,111.88,111.88,111.88,19200000.0
2007-09-18 02:52:00,111.88,111.88,111.86,111.865,44800000.0
2007-09-18 02:53:00,111.865,111.865,111.83,111.84,514100000.0
2007-09-18 02:54:00,111.83,111.85,111.82,111.82,429899998.0
2007-09-18 02:55:00,111.82,111.87,111.82,111.83,564100000.0
2007-09-18 02:56:00,111.83,111.83,111.81,111.82,271500000.0
2007-09-18 02:57:00,111.81,111.825,111.785,111.8,455700000.0
2007-09-18 02:58:00,111.8,111.8,111.78,111.8,379100000.0
2007-09-18 02:59:00,111.795,111.8,111.78,111.79,269200000.0
2007-09-18 03:00:00,111.8,111.8,111.78,111.79,114800000.0
2007-09-18 03:01:00,111.8,111.81,111.78,111.81,350000000.0
2007-09-18 03:02:00,111.81,111.84,111.81,111.825,366899999.0
2007-09-18 03:03:00,111.825,111.84,111.78,111.78,444900000.0
2007-09-18 03:04:00,111.78,111.8,111.78,111.8,276400000.0
2007-09-18 03:05:00,111.8,111.8,111.78,111.78,117700000.0
2007-09-18 03:06:00,111.78,111.78,111.76,111.76,383099997.0
2007-09-18 03:07:00,111.76,111.775,111.75,111.765,242199998.0
2007-09-18 03:08:00,111.77,111.77,111.73,111.73,436799999.0
2007-09-18 03:09:00,111.74,111.77,111.73,111.74,458500000.0
2007-09-18 03:10:00,111.74,111.74,111.71,111.73,634099995.0
2007-09-18 03:11:00,111.73,111.77,111.695,111.75,420699993.0
2007-09-18 03:12:00,111.75,111.79,111.695,111.75,688699994.0
2007-09-18 03:13:00,111.77,111.78,111.725,111.78,494599998.0
2007-09-18 03:14:00,111.78,111.79,111.735,111.76,401900000.0
2007-09-18 03:15:00,111.76,111.8,111.725,111.8,557400000.0
2007-09-18 03:16:00,111.8,111.8,111.79,111.8,116499999.0
2007-09-18 03:17:00,111.8,111.8,111.76,111.76,346600000.0
2007-09-18 03:18:00,111.75,111.76,111.73,111.74,393900000.0
2007-09-18 03:19:00,111.74,111.74,111.675,111.705,881099999.0
2007-09-18 03:20:00,111.7,111.71,111.66,111.685,457399999.0
2007-09-18 03:21:00,111.68,111.69,111.645,111.65,532500000.0
2007-09-18 03:22:00,111.655,111.69,111.65,111.68,429499997.0
2007-09-18 03:23:00,111.68,111.68,111.65,111.67,470000000.0
2007-09-18 03:24:00,111.65,111.685,111.64,111.68,220299999.0
2007-09-18 03:25:00,111.68,111.69,111.67,111.69,494800000.0
2007-09-18 03:26:00,111.69,111.7,111.66,111.66,462000000.0
2007-09-18 03:27:00,111.66,111.66,111.61,111.61,444799998.0
2007-09-18 03:28:00,111.62,111.63,111.585,111.59,563800000.0
2007-09-18 03:29:00,111.6,111.61,111.56,111.58,615899998.0
2007-09-18 03:30:00,111.58,111.6,111.57,111.58,439599997.0
2007-09-18 03:31:00,111.58,111.6,111.55,111.57,561599999.0
2007-09-18 03:32:00,111.56,111.575,111.55,111.57,401899999.0
2007-09-18 03:33:00,111.57,111.59,111.54,111.585,676900004.0
2007-09-18 03:34:00,111.585,111.595,111.58,111.585,265399999.0
2007-09-18 03:35:00,111.6,111.6,111.58,111.58,347799998.0
2007-09-18 03:36:00,111.58,111.61,111.58,111.61,533200001.0
2007-09-18 03:37:00,111.61,111.62,111.61,111.61,264900000.0
2007-09-18 03:38:00,111.61,111.63,111.59,111.61,378700000.0
2007-09-18 03:39:00,111.61,111.62,111.6,111.605,273099998.0
2007-09-18 03:40:00,111.605,111.65,111.605,111.63,243300001.0
2007-09-18 03:41:00,111.625,111.67,111.61,111.65,291000002.0
2007-09-18 03:42:00,111.67,111.69,111.65,111.66,539800003.0
2007-09-18 03:43:00,111.68,111.715,111.66,111.7,628500000.0
2007-09-18 03:44:00,111.7,111.735,111.69,111.735,489900001.0
2007-09-18 03:45:00,111.735,111.75,111.7,111.74,388999998.0
2007-09-18 03:46:00,111.74,111.74,111.72,111.735,286000000.0
2007-09-18 03:47:00,111.73,111.75,111.725,111.74,399699998.0
2007-09-18 03:48:00,111.74,111.78,111.735,111.78,424799998.0
2007-09-18 03:49:00,111.78,111.805,111.77,111.795,505999999.0
2007-09-18 03:50:00,111.795,111.82,111.79,111.82,486800000.0
2007-09-18 03:51:00,111.82,111.84,111.81,111.83,653399996.0
2007-09-18 03:52:00,111.83,111.86,111.8,111.85,497500000.0
2007-09-18 03:53:00,111.845,111.845,111.795,111.82,507500002.0
2007-09-18 03:54:00,111.815,111.825,111.8,111.81,163000000.0
2007-09-18 03:55:00,111.815,111.88,111.815,111.84,460600000.0
2007-09-18 03:56:00,111.83,111.83,111.72,111.74,1098200001.0
2007-09-18 03:57:00,111.735,111.74,111.72,111.73,419800000.0
2007-09-18 03:58:00,111.73,111.76,111.73,111.74,254200001.0
2007-09-18 03:59:00,111.74,111.75,111.7,111.73,685700002.0
2007-09-18 04:00:00,111.74,111.805,111.705,111.785,956100000.0
2007-09-18 04:01:00,111.8,111.8,111.78,111.78,323500000.0
2007-09-18 04:02:00,111.78,111.805,111.78,111.78,247600000.0
2007-09-18 04:03:00,111.78,111.79,111.725,111.77,466500000.0
2007-09-18 04:04:00,111.785,111.83,111.78,111.83,352899999.0
2007-09-18 04:05:00,111.83,111.895,111.83,111.89,833499999.0
2007-09-18 04:06:00,111.885,111.885,111.83,111.83,672000001.0
2007-09-18 04:07:00,111.83,111.89,111.83,111.89,604300000.0
2007-09-18 04:08:00,111.89,111.89,111.85,111.89,561900005.0
2007-09-18 04:09:00,111.89,111.9,111.86,111.87,497599995.0
2007-09-18 04:10:00,111.86,111.905,111.86,111.88,392300007.0
2007-09-18 04:11:00,111.89,111.95,111.89,111.935,815600000.0
2007-09-18 04:12:00,111.94,111.95,111.92,111.93,275900000.0
2007-09-18 04:13:00,111.93,111.93,111.895,111.9,157400000.0
2007-09-18 04:14:00,111.9,111.915,111.89,111.9,356299998.0
2007-09-18 04:15:00,111.91,111.925,111.9,111.915,218099998.0
2007-09-18 04:16:00,111.92,111.975,111.92,111.965,402200001.0
2007-09-18 04:17:00,111.965,111.98,111.91,111.94,608400001.0
2007-09-18 04:18:00,111.92,111.96,111.92,111.94,245200000.0
2007-09-18 04:19:00,111.94,111.94,111.935,111.935,38500000.0
2007-09-18 04:20:00,111.935,111.935,111.925,111.93,97000000.0
2007-09-18 04:21:00,111.93,111.93,111.9,111.925,250300000.0
2007-09-18 04:22:00,111.91,111.95,111.91,111.94,471900000.0
2007-09-18 04:23:00,111.94,111.95,111.88,111.935,644900003.0
2007-09-18 04:24:00,111.94,111.945,111.935,111.935,24600000.0
2007-09-18 04:25:00,111.93,111.935,111.92,111.935,88600000.0
2007-09-18 04:26:00,111.93,111.93,111.91,111.92,44000000.0
2007-09-18 04:27:00,111.92,111.945,111.92,111.945,358100000.0
2007-09-18 04:28:00,111.93,111.965,111.93,111.965,247600000.0
2007-09-18 04:29:00,111.97,112.06,111.965,112.055,695499999.0
2007-09-18 04:30:00,112.055,112.06,112.03,112.06,502400001.0
2007-09-18 04:31:00,112.065,112.11,112.06,112.11,601300000.0
2007-09-18 04:32:00,112.11,112.11,112.05,112.07,269200000.0
2007-09-18 04:33:00,112.065,112.07,112.025,112.03,357800000.0
2007-09-18 04:34:00,112.02,112.04,112.0,112.025,422600001.0
2007-09-18 04:35:00,112.03,112.035,112.02,112.03,137100000.0
2007-09-18 04:36:00,112.03,112.04,112.02,112.03,261900000.0
2007-09-18 04:37:00,112.03,112.05,112.02,112.03,301700002.0
2007-09-18 04:38:00,112.03,112.05,112.03,112.04,145500000.0
2007-09-18 04:39:00,112.04,112.065,112.04,112.06,217799999.0
2007-09-18 04:40:00,112.05,112.08,112.05,112.08,207900000.0
2007-09-18 04:41:00,112.08,112.09,112.05,112.09,390799998.0
2007-09-18 04:42:00,112.08,112.165,112.07,112.165,857400000.0
2007-09-18 04:43:00,112.17,112.19,112.12,112.12,330900001.0
2007-09-18 04:44:00,112.14,112.14,112.1,112.125,362200000.0
2007-09-18 04:45:00,112.13,112.13,112.09,112.1,168100000.0
2007-09-18 04:46:00,112.1,112.14,112.095,112.125,800000001.0
2007-09-18 04:47:00,112.125,112.125,112.07,112.105,249900000.0
2007-09-18 04:48:00,112.1,112.12,112.1,112.11,148099999.0
2007-09-18 04:49:00,112.11,112.16,112.11,112.16,229000000.0
2007-09-18 04:50:00,112.165,112.23,112.15,112.15,521800000.0
2007-09-18 04:51:00,112.15,112.15,112.1,112.13,642400002.0
2007-09-18 04:52:00,112.135,112.135,112.09,112.11,301800000.0
2007-09-18 04:53:00,112.115,112.12,112.11,112.12,138700000.0
2007-09-18 04:54:00,112.12,112.13,112.1,112.115,139999999.0
2007-09-18 04:55:00,112.12,112.12,112.07,112.08,290900000.0
2007-09-18 04:56:00,112.05,112.085,112.05,112.075,331000000.0
2007-09-18 04:57:00,112.08,112.1,112.05,112.1,578399998.0
2007-09-18 04:58:00,112.1,112.105,112.09,112.095,250900000.0
2007-09-18 04:59:00,112.095,112.095,112.08,112.09,134800000.0
2007-09-18 05:00:00,112.095,112.095,112.09,112.095,83000000.0
2007-09-18 05:01:00,112.09,112.1,112.09,112.1,148100000.0
2007-09-18 05:02:00,112.1,112.105,112.09,112.1,112100000.0
2007-09-18 05:03:00,112.09,112.11,112.07,112.085,454399999.0
2007-09-18 05:04:00,112.08,112.105,112.07,112.09,318900000.0
2007-09-18 05:05:00,112.09,112.1,112.08,112.1,58300000.0
2007-09-18 05:06:00,112.1,112.11,112.09,112.11,295200000.0
2007-09-18 05:07:00,112.11,112.11,112.105,112.105,38500000.0
2007-09-18 05:08:00,112.105,112.11,112.1,112.11,148600000.0
2007-09-18 05:09:00,112.11,112.11,112.09,112.11,221200000.0
2007-09-18 05:10:00,112.11,112.12,112.11,112.12,35800000.0
2007-09-18 05:11:00,112.12,112.12,112.07,112.07,79500001.0
2007-09-18 05:12:00,112.09,112.12,112.09,112.12,154200002.0
2007-09-18 05:13:00,112.12,112.12,112.11,112.11,52600000.0
2007-09-18 05:14:00,112.1,112.11,112.1,112.1,36600000.0
2007-09-18 05:15:00,112.1,112.12,112.1,112.11,130700000.0
2007-09-18 05:16:00,112.12,112.12,112.11,112.11,100500000.0
2007-09-18 05:17:00,112.11,112.12,112.1,112.12,166100001.0
2007-09-18 05:18:00,112.115,112.12,112.1,112.11,210200000.0
2007-09-18 05:19:00,112.11,112.11,112.1,112.11,43600000.0
2007-09-18 05:20:00,112.12,112.12,112.1,112.115,173200002.0
2007-09-18 05:21:00,112.11,112.15,112.09,112.15,310699998.0
2007-09-18 05:22:00,112.14,112.165,112.12,112.165,257000000.0
2007-09-18 05:23:00,112.15,112.185,112.15,112.18,140900000.0
2007-09-18 05:24:00,112.18,112.19,112.16,112.17,190800000.0
2007-09-18 05:25:00,112.17,112.205,112.12,112.18,382900000.0
2007-09-18 05:26:00,112.19,112.19,112.18,112.18,104800000.0
2007-09-18 05:27:00,112.175,112.175,112.15,112.17,203200000.0
2007-09-18 05:28:00,112.17,112.17,112.16,112.16,66500000.0
2007-09-18 05:29:00,112.175,112.175,112.175,112.175,24700000.0
2007-09-18 05:30:00,112.16,112.175,112.16,112.175,35000000.0
2007-09-18 05:31:00,112.16,112.175,112.16,112.165,245400000.0
2007-09-18 05:32:00,112.165,112.17,112.165,112.165,93000000.0
2007-09-18 05:33:00,112.165,112.165,112.12,112.145,211900000.0
2007-09-18 05:34:00,112.145,112.15,112.14,112.14,115600000.0
2007-09-18 05:35:00,112.13,112.14,112.13,112.14,40900000.0
2007-09-18 05:36:00,112.14,112.16,112.14,112.155,191400000.0
2007-09-18 05:37:00,112.16,112.16,112.16,112.16,4800000.0
2007-09-18 05:38:00,112.16,112.16,112.16,112.16,52500000.0
2007-09-18 05:39:00,112.16,112.165,112.16,112.165,44900000.0
2007-09-18 05:40:00,112.165,112.165,112.135,112.14,165500000.0
2007-09-18 05:41:00,112.14,112.145,112.13,112.145,319600000.0
2007-09-18 05:42:00,112.145,112.16,112.12,112.13,300200000.0
2007-09-18 05:43:00,112.125,112.125,112.11,112.12,107100000.0
2007-09-18 05:44:00,112.12,112.135,112.11,112.11,275900000.0
2007-09-18 05:45:00,112.11,112.11,112.11,112.11,84400000.0
2007-09-18 05:46:00,112.13,112.145,112.11,112.145,156600000.0
2007-09-18 05:47:00,112.145,112.145,112.09,112.09,366999998.0
2007-09-18 05:48:00,112.09,112.11,112.075,112.11,96900000.0
2007-09-18 05:49:00,112.11,112.11,112.105,112.11,23800000.0
2007-09-18 05:50:00,112.11,112.11,112.07,112.11,207800000.0
2007-09-18 05:51:00,112.11,112.11,112.09,112.1,203999997.0
2007-09-18 05:52:00,112.1,112.12,112.1,112.11,223199997.0
2007-09-18 05:53:00,112.12,112.12,112.1,112.12,91800000.0
2007-09-18 05:54:00,112.12,112.135,112.11,112.135,70700000.0
2007-09-18 05:55:00,112.135,112.135,112.12,112.135,85900000.0
2007-09-18 05:56:00,112.135,112.135,112.11,112.12,138700000.0
2007-09-18 05:57:00,112.1,112.12,112.1,112.105,229000000.0
2007-09-18 05:58:00,112.105,112.105,112.08,112.08,167500000.0
2007-09-18 05:59:00,112.09,112.1,112.08,112.095,158899999.0
2007-09-18 06:00:00,112.09,112.095,112.07,112.07,266900000.0
2007-09-18 06:01:00,112.06,112.08,112.045,112.065,407300000.0
2007-09-18 06:02:00,112.065,112.07,112.03,112.05,357700000.0
2007-09-18 06:03:00,112.05,112.05,112.02,112.04,162700000.0
2007-09-18 06:04:00,112.04,112.04,112.01,112.015,298600000.0
2007-09-18 06:05:00,112.02,112.03,112.01,112.03,182900000.0
2007-09-18 06:06:00,112.03,112.03,111.98,111.985,245300000.0
2007-09-18 06:07:00,111.98,112.02,111.97,112.02,291899998.0
2007-09-18 06:08:00,112.015,112.02,112.0,112.01,78800000.0
2007-09-18 06:09:00,112.01,112.01,112.005,112.005,108500000.0
2007-09-18 06:10:00,112.005,112.005,112.0,112.0,16600000.0
2007-09-18 06:11:00,112.0,112.0,112.0,112.0,40400000.0
2007-09-18 06:12:00,111.995,112.0,111.99,111.99,234200000.0
2007-09-18 06:13:00,111.985,111.985,111.97,111.97,134900000.0
2007-09-18 06:14:00,111.965,111.97,111.95,111.95,169800000.0
2007-09-18 06:15:00,111.965,111.965,111.95,111.955,214000000.0
2007-09-18 06:16:00,111.94,111.95,111.93,111.935,187900000.0
2007-09-18 06:17:00,111.94,111.94,111.93,111.93,20600000.0
2007-09-18 06:18:00,111.94,111.955,111.94,111.955,117300000.0
2007-09-18 06:19:00,111.95,111.95,111.93,111.94,227500000.0
2007-09-18 06:20:00,111.94,111.95,111.93,111.94,296700000.0
2007-09-18 06:21:00,111.94,111.95,111.92,111.95,480600000.0
2007-09-18 06:22:00,111.95,111.95,111.93,111.94,168200001.0
2007-09-18 06:23:00,111.94,111.95,111.91,111.91,167500000.0
2007-09-18 06:24:00,111.915,111.93,111.91,111.91,173400000.0
2007-09-18 06:25:00,111.91,111.92,111.85,111.87,358400005.0
2007-09-18 06:26:00,111.87,111.9,111.87,111.895,155600004.0
2007-09-18 06:27:00,111.88,111.9,111.88,111.895,158600006.0
2007-09-18 06:28:00,111.895,111.9,111.89,111.895,130200000.0
2007-09-18 06:29:00,111.895,111.9,111.88,111.88,300200000.0
2007-09-18 06:30:00,111.885,111.92,111.885,111.92,299699999.0
2007-09-18 06:31:00,111.92,111.92,111.89,111.89,560000000.0
2007-09-18 06:32:00,111.9,111.91,111.88,111.905,328600000.0
2007-09-18 06:33:00,111.905,111.915,111.905,111.91,244699999.0
2007-09-18 06:34:00,111.91,111.91,111.87,111.875,436499995.0
2007-09-18 06:35:00,111.87,111.875,111.85,111.87,595099981.0
2007-09-18 06:36:00,111.87,111.91,111.85,111.91,230299998.0
2007-09-18 06:37:00,111.91,111.91,111.86,111.9,216500001.0
2007-09-18 06:38:00,111.9,111.925,111.9,111.92,337299998.0
2007-09-18 06:39:00,111.92,111.935,111.91,111.935,244300000.0
2007-09-18 06:40:00,111.935,111.96,111.93,111.95,332100000.0
2007-09-18 06:41:00,111.96,111.96,111.92,111.93,689242946.0
2007-09-18 06:42:00,111.94,111.975,111.93,111.95,200400000.0
2007-09-18 06:43:00,111.95,111.98,111.93,111.98,233500000.0
2007-09-18 06:44:00,111.98,111.985,111.94,111.95,265500000.0
2007-09-18 06:45:00,111.95,111.995,111.95,111.995,265200003.0
2007-09-18 06:46:00,111.995,111.995,111.985,111.985,197100000.0
2007-09-18 06:47:00,111.985,112.0,111.98,112.0,94400000.0
2007-09-18 06:48:00,111.99,111.99,111.97,111.99,57600000.0
2007-09-18 06:49:00,111.99,111.99,111.97,111.97,37000000.0
2007-09-18 06:50:00,111.97,111.99,111.97,111.99,79500002.0
2007-09-18 06:51:00,111.99,111.99,111.99,111.99,3200000.0
2007-09-18 06:52:00,111.99,111.99,111.98,111.98,15700000.0
2007-09-18 06:53:00,111.98,112.0,111.98,112.0,20200000.0
2007-09-18 06:54:00,111.985,112.01,111.98,112.01,61100000.0
2007-09-18 06:55:00,112.01,112.03,112.0,112.03,79800000.0
2007-09-18 06:56:00,112.03,112.04,111.985,111.99,234200000.0
2007-09-18 06:57:00,111.99,111.99,111.96,111.98,40400001.0
2007-09-18 06:58:00,111.98,111.98,111.965,111.97,44900000.0
2007-09-18 06:59:00,111.97,112.01,111.97,112.0,170200000.0
2007-09-18 07:00:00,111.99,111.99,111.96,111.97,111000000.0
2007-09-18 07:01:00,111.97,111.99,111.97,111.98,192500000.0
2007-09-18 07:02:00,111.99,112.0,111.985,112.0,37000000.0
2007-09-18 07:03:00,112.0,112.01,111.99,112.0,90200000.0
2007-09-18 07:04:00,112.0,112.01,111.98,112.01,74099999.0
2007-09-18 07:05:00,111.995,112.02,111.995,112.01,51900000.0
2007-09-18 07:06:00,112.01,112.05,112.01,112.05,296099998.0
2007-09-18 07:07:00,112.05,112.05,112.04,112.045,42400000.0
2007-09-18 07:08:00,112.05,112.05,112.02,112.03,152400000.0
2007-09-18 07:09:00,112.03,112.04,112.02,112.025,170000000.0
2007-09-18 07:10:00,112.03,112.03,112.01,112.01,77400000.0
2007-09-18 07:11:00,112.015,112.02,111.99,112.005,266599999.0
2007-09-18 07:12:00,112.0,112.02,112.0,112.01,42299999.0
2007-09-18 07:13:00,112.01,112.02,111.99,112.01,331400001.0
2007-09-18 07:14:00,112.01,112.01,112.01,112.01,8800000.0
2007-09-18 07:15:00,112.01,112.01,112.01,112.01,3200000.0
2007-09-18 07:16:00,112.01,112.02,112.005,112.005,70500000.0
2007-09-18 07:17:00,112.01,112.01,112.0,112.0,62800000.0
2007-09-18 07:18:00,112.0,112.01,111.995,112.0,18900000.0
2007-09-18 07:19:00,112.0,112.0,111.985,111.995,88000001.0
2007-09-18 07:20:00,112.01,112.01,112.005,112.005,8500000.0
2007-09-18 07:21:00,112.02,112.02,111.97,111.98,125700001.0
2007-09-18 07:22:00,111.98,111.98,111.98,111.98,7200000.0
2007-09-18 07:23:00,111.98,111.99,111.97,111.99,168800000.0
2007-09-18 07:24:00,111.98,112.0,111.975,112.0,80000000.0
2007-09-18 07:25:00,111.98,111.98,111.98,111.98,254999999.0
2007-09-18 07:26:00,112.0,112.01,111.975,111.99,254999999.0
2007-09-18 07:27:00,111.995,112.0,111.98,111.985,111200000.0
2007-09-18 07:28:00,111.98,111.99,111.97,111.98,49500000.0
2007-09-18 07:29:00,111.97,111.98,111.96,111.97,125200000.0
2007-09-18 07:30:00,111.97,111.98,111.96,111.97,74000000.0
2007-09-18 07:31:00,111.97,111.98,111.96,111.97,201600001.0
2007-09-18 07:32:00,111.97,111.98,111.96,111.98,110300000.0
2007-09-18 07:33:00,111.97,111.995,111.95,111.995,124500000.0
2007-09-18 07:34:00,112.0,112.0,111.98,111.985,216199998.0
2007-09-18 07:35:00,111.985,111.985,111.985,111.985,30800000.0
2007-09-18 07:36:00,111.985,111.99,111.975,111.975,75200000.0
2007-09-18 07:37:00,111.99,111.99,111.975,111.99,62500000.0
2007-09-18 07:38:00,111.99,111.99,111.99,111.99,28700000.0
2007-09-18 07:39:00,111.99,111.99,111.95,111.97,343399996.0
2007-09-18 07:40:00,111.97,111.98,111.95,111.975,101199999.0
2007-09-18 07:41:00,111.975,111.975,111.97,111.97,50099999.0
2007-09-18 07:42:00,111.97,111.99,111.97,111.98,213899999.0
2007-09-18 07:43:00,111.98,111.99,111.97,111.98,70599999.0
2007-09-18 07:44:00,111.98,111.98,111.88,111.91,301800000.0
2007-09-18 07:45:00,111.91,111.945,111.89,111.915,215300000.0
2007-09-18 07:46:00,111.91,111.91,111.89,111.895,125400000.0
2007-09-18 07:47:00,111.89,111.895,111.87,111.88,381600010.0
2007-09-18 07:48:00,111.88,111.9,111.86,111.88,79800000.0
2007-09-18 07:49:00,111.88,111.93,111.86,111.88,260500000.0
2007-09-18 07:50:00,111.88,111.88,111.84,111.85,103400000.0
2007-09-18 07:51:00,111.87,111.9,111.795,111.81,381800000.0
2007-09-18 07:52:00,111.83,111.84,111.79,111.82,488000000.0
2007-09-18 07:53:00,111.825,111.86,111.8,111.85,386000000.0
2007-09-18 07:54:00,111.835,111.85,111.81,111.82,414499997.0
2007-09-18 07:55:00,111.82,111.855,111.82,111.84,185600001.0
2007-09-18 07:56:00,111.85,111.89,111.85,111.88,159600000.0
2007-09-18 07:57:00,111.88,111.91,111.87,111.905,229199999.0
2007-09-18 07:58:00,111.91,111.91,111.8,111.84,265500000.0
2007-09-18 07:59:00,111.84,111.88,111.84,111.85,259500001.0
2007-09-18 08:00:00,111.88,111.89,111.87,111.875,165900000.0
2007-09-18 08:01:00,111.87,111.89,111.865,111.89,83900000.0
2007-09-18 08:02:00,111.89,111.91,111.89,111.9,211700000.0
2007-09-18 08:03:00,111.9,111.9,111.81,111.815,431400000.0
2007-09-18 08:04:00,111.81,111.83,111.78,111.81,336200004.0
2007-09-18 08:05:00,111.81,111.84,111.79,111.84,279200001.0
2007-09-18 08:06:00,111.845,111.86,111.795,111.83,453200001.0
2007-09-18 08:07:00,111.83,111.83,111.77,111.79,254500001.0
2007-09-18 08:08:00,111.79,111.82,111.755,111.795,581800008.0
2007-09-18 08:09:00,111.795,111.81,111.77,111.79,265100006.0
2007-09-18 08:10:00,111.79,111.8,111.76,111.775,166300000.0
2007-09-18 08:11:00,111.78,111.81,111.76,111.78,386899997.0
2007-09-18 08:12:00,111.785,111.81,111.77,111.78,237400000.0
2007-09-18 08:13:00,111.78,111.81,111.77,111.79,227600000.0
2007-09-18 08:14:00,111.8,111.81,111.79,111.8,160900000.0
2007-09-18 08:15:00,111.8,111.83,111.79,111.81,461799995.0
2007-09-18 08:16:00,111.81,111.85,111.81,111.82,369100000.0
2007-09-18 08:17:00,111.815,111.82,111.81,111.81,180700000.0
2007-09-18 08:18:00,111.81,111.83,111.81,111.82,35800000.0
2007-09-18 08:19:00,111.82,111.83,111.81,111.82,274500000.0
2007-09-18 08:20:00,111.82,111.82,111.78,111.79,405000000.0
2007-09-18 08:21:00,111.79,111.82,111.775,111.79,600700001.0
2007-09-18 08:22:00,111.79,111.83,111.77,111.815,733200003.0
2007-09-18 08:23:00,111.815,111.82,111.77,111.78,352799999.0
2007-09-18 08:24:00,111.78,111.82,111.78,111.795,365500000.0
2007-09-18 08:25:00,111.795,111.8,111.74,111.76,392300000.0
2007-09-18 08:26:00,111.76,111.76,111.7,111.71,431799998.0
2007-09-18 08:27:00,111.7,111.72,111.7,111.72,325899997.0
2007-09-18 08:28:00,111.72,111.73,111.69,111.73,220799999.0
2007-09-18 08:29:00,111.73,111.74,111.69,111.7,196299999.0
2007-09-18 08:30:00,111.7,111.72,111.68,111.68,266899999.0
2007-09-18 08:31:00,111.68,111.71,111.66,111.68,341500002.0
2007-09-18 08:32:00,111.67,111.705,111.67,111.7,416000001.0
2007-09-18 08:33:00,111.685,111.705,111.67,111.695,493399995.0
2007-09-18 08:34:00,111.69,111.71,111.66,111.69,829399998.0
2007-09-18 08:35:00,111.69,111.71,111.65,111.66,997999996.0
2007-09-18 08:36:00,111.665,111.68,111.6,111.62,565899999.0
2007-09-18 08:37:00,111.62,111.65,111.59,111.65,437000000.0
2007-09-18 08:38:00,111.65,111.75,111.65,111.725,946999998.0
2007-09-18 08:39:00,111.73,111.82,111.725,111.78,630099998.0
2007-09-18 08:40:00,111.78,111.85,111.78,111.85,653800000.0
2007-09-18 08:41:00,111.85,111.85,111.77,111.79,652599999.0
2007-09-18 08:42:00,111.8,111.81,111.76,111.78,670599999.0
2007-09-18 08:43:00,111.78,111.82,111.74,111.75,734799995.0
2007-09-18 08:44:00,111.74,111.795,111.73,111.795,368300000.0
2007-09-18 08:45:00,111.795,111.82,111.78,111.79,469700003.0
2007-09-18 08:46:00,111.78,111.83,111.78,111.82,743500003.0
2007-09-18 08:47:00,111.82,111.84,111.8,111.8,729100003.0
2007-09-18 08:48:00,111.815,111.84,111.78,111.81,423400001.0
2007-09-18 08:49:00,111.81,111.86,111.81,111.83,397900000.0
2007-09-18 08:50:00,111.845,111.86,111.82,111.83,488300004.0
2007-09-18 08:51:00,111.82,111.86,111.82,111.86,806399998.0
2007-09-18 08:52:00,111.86,111.91,111.84,111.89,1040899991.0
2007-09-18 08:53:00,111.89,111.955,111.89,111.93,988899994.0
2007-09-18 08:54:00,111.93,111.935,111.91,111.91,441599999.0
2007-09-18 08:55:00,111.905,111.91,111.895,111.895,225800000.0
2007-09-18 08:56:00,111.895,111.915,111.885,111.905,665700000.0
2007-09-18 08:57:00,111.905,111.905,111.9,111.905,57400000.0
2007-09-18 08:58:00,111.905,111.905,111.85,111.86,594100000.0
2007-09-18 08:59:00,111.86,111.87,111.82,111.84,608900000.0
2007-09-18 09:00:00,111.84,111.89,111.82,111.865,664199999.0
2007-09-18 09:01:00,111.86,111.86,111.83,111.86,476200003.0
2007-09-18 09:02:00,111.84,111.86,111.84,111.85,188900000.0
2007-09-18 09:03:00,111.85,111.88,111.84,111.85,844800003.0
2007-09-18 09:04:00,111.845,111.855,111.82,111.82,681700001.0
2007-09-18 09:05:00,111.83,111.84,111.82,111.83,342800000.0
2007-09-18 09:06:00,111.84,111.845,111.835,111.84,125000000.0
2007-09-18 09:07:00,111.84,111.845,111.84,111.845,52400000.0
2007-09-18 09:08:00,111.845,111.86,111.84,111.85,354300004.0
2007-09-18 09:09:00,111.85,111.86,111.84,111.86,420300010.0
2007-09-18 09:10:00,111.86,111.96,111.86,111.95,874300012.0
2007-09-18 09:11:00,111.94,112.01,111.94,111.99,601199998.0
2007-09-18 09:12:00,112.005,112.01,111.94,111.95,534100000.0
2007-09-18 09:13:00,111.95,111.975,111.935,111.94,704800007.0
2007-09-18 09:14:00,111.95,111.95,111.92,111.93,260299999.0
2007-09-18 09:15:00,111.93,111.95,111.93,111.94,260000000.0
2007-09-18 09:16:00,111.93,111.95,111.92,111.94,278900003.0
2007-09-18 09:17:00,111.94,111.95,111.91,111.925,188699998.0
2007-09-18 09:18:00,111.92,111.92,111.9,111.91,314800000.0
2007-09-18 09:19:00,111.915,111.92,111.9,111.92,137300001.0
2007-09-18 09:20:00,111.92,111.94,111.91,111.94,234900000.0
2007-09-18 09:21:00,111.94,111.97,111.94,111.95,338000002.0
2007-09-18 09:22:00,111.955,111.97,111.95,111.97,333700000.0
2007-09-18 09:23:00,111.96,111.98,111.955,111.97,195700000.0
2007-09-18 09:24:00,111.97,112.0,111.96,112.0,224300000.0
2007-09-18 09:25:00,112.0,112.02,111.98,112.02,566000001.0
2007-09-18 09:26:00,112.015,112.045,111.99,112.01,779800007.0
2007-09-18 09:27:00,112.01,112.01,111.94,111.95,492600007.0
2007-09-18 09:28:00,111.95,111.95,111.89,111.91,901500003.0
2007-09-18 09:29:00,111.91,111.91,111.87,111.88,640700009.0
2007-09-18 09:30:00,111.875,111.905,111.85,111.905,451300001.0
2007-09-18 09:31:00,111.91,111.94,111.89,111.94,444700003.0
2007-09-18 09:32:00,111.94,111.94,111.925,111.93,61400000.0
2007-09-18 09:33:00,111.93,111.94,111.89,111.92,326499996.0
2007-09-18 09:34:00,111.92,111.92,111.89,111.905,358700001.0
2007-09-18 09:35:00,111.91,111.96,111.9,111.94,652400002.0
2007-09-18 09:36:00,111.95,111.985,111.945,111.96,225100000.0
2007-09-18 09:37:00,111.96,111.96,111.91,111.94,823800005.0
2007-09-18 09:38:00,111.94,111.95,111.93,111.95,147900000.0
2007-09-18 09:39:00,111.95,111.95,111.88,111.9,442100001.0
2007-09-18 09:40:00,111.9,111.93,111.88,111.92,355700000.0
2007-09-18 09:41:00,111.92,111.92,111.87,111.9,285800000.0
2007-09-18 09:42:00,111.9,111.91,111.88,111.895,466600001.0
2007-09-18 09:43:00,111.895,111.91,111.865,111.865,158100000.0
2007-09-18 09:44:00,111.87,111.87,111.81,111.84,314100002.0
2007-09-18 09:45:00,111.835,111.86,111.82,111.86,289600000.0
2007-09-18 09:46:00,111.86,111.89,111.85,111.865,402500000.0
2007-09-18 09:47:00,111.87,111.91,111.85,111.87,739800002.0
2007-09-18 09:48:00,111.87,111.88,111.82,111.86,499900002.0
2007-09-18 09:49:00,111.86,111.91,111.83,111.87,1005500003.0
2007-09-18 09:50:00,111.875,111.89,111.815,111.855,707800006.0
2007-09-18 09:51:00,111.85,111.89,111.82,111.89,424500000.0
2007-09-18 09:52:00,111.89,111.89,111.85,111.875,434100006.0
2007-09-18 09:53:00,111.875,111.96,111.85,111.89,736058275.0
2007-09-18 09:54:00,111.93,111.935,111.905,111.92,254600000.0
2007-09-18 09:55:00,111.92,111.92,111.9,111.91,193399996.0
2007-09-18 09:56:00,111.91,111.94,111.91,111.93,353999998.0
2007-09-18 09:57:00,111.93,111.95,111.93,111.95,52000000.0
2007-09-18 09:58:00,111.95,112.01,111.95,111.98,368699998.0
2007-09-18 09:59:00,111.98,112.01,111.97,111.98,643799994.0
2007-09-18 10:00:00,111.975,111.99,111.97,111.99,361799997.0
2007-09-18 10:01:00,111.99,112.0,111.99,112.0,415200001.0
2007-09-18 10:02:00,111.995,112.04,111.985,112.04,397200000.0
2007-09-18 10:03:00,112.04,112.05,112.02,112.045,253700003.0
2007-09-18 10:04:00,112.05,112.05,112.0,112.0,130100001.0
2007-09-18 10:05:00,112.0,112.03,112.0,112.02,74600000.0
2007-09-18 10:06:00,112.015,112.03,111.99,112.0,194700000.0
2007-09-18 10:07:00,112.0,112.0,111.97,111.98,409199995.0
2007-09-18 10:08:00,111.98,112.015,111.98,112.015,287600000.0
2007-09-18 10:09:00,112.005,112.02,112.0,112.01,191200000.0
2007-09-18 10:10:00,112.01,112.02,112.01,112.02,77200000.0
2007-09-18 10:11:00,112.01,112.01,111.99,111.99,45300000.0
2007-09-18 10:12:00,111.99,112.02,111.98,112.01,133599999.0
2007-09-18 10:13:00,111.995,112.04,111.995,112.03,217199999.0
2007-09-18 10:14:00,112.03,112.04,112.03,112.04,22600000.0
2007-09-18 10:15:00,112.05,112.05,112.05,112.05,800000.0
2007-09-18 10:16:00,112.04,112.04,112.01,112.01,91700000.0
2007-09-18 10:17:00,112.02,112.02,112.015,112.02,24000000.0
2007-09-18 10:18:00,112.02,112.02,112.01,112.015,99300000.0
2007-09-18 10:19:00,112.02,112.05,112.015,112.04,333000000.0
2007-09-18 10:20:00,112.04,112.065,112.02,112.065,464000001.0
2007-09-18 10:21:00,112.07,112.13,112.07,112.08,637899997.0
2007-09-18 10:22:00,112.08,112.09,112.07,112.08,204900000.0
2007-09-18 10:23:00,112.09,112.11,112.07,112.11,273100000.0
2007-09-18 10:24:00,112.09,112.2,112.09,112.19,373000001.0
2007-09-18 10:25:00,112.19,112.19,112.14,112.14,265200000.0
2007-09-18 10:26:00,112.13,112.14,112.07,112.07,201700000.0
2007-09-18 10:27:00,112.075,112.13,112.07,112.11,245500000.0
2007-09-18 10:28:00,112.105,112.205,112.07,112.205,427700000.0
2007-09-18 10:29:00,112.21,112.215,112.14,112.14,696500000.0
2007-09-18 10:30:00,112.18,112.2,112.135,112.185,657300000.0
2007-09-18 10:31:00,112.18,112.21,112.175,112.21,309600000.0
2007-09-18 10:32:00,112.195,112.21,112.145,112.17,166200000.0
2007-09-18 10:33:00,112.17,112.24,112.17,112.23,173500001.0
2007-09-18 10:34:00,112.23,112.23,112.18,112.18,117900001.0
2007-09-18 10:35:00,112.19,112.19,112.16,112.19,140500000.0
2007-09-18 10:36:00,112.19,112.21,112.185,112.21,95500000.0
2007-09-18 10:37:00,112.21,112.21,112.2,112.2,55100000.0
2007-09-18 10:38:00,112.2,112.21,112.14,112.17,545600001.0
2007-09-18 10:39:00,112.165,112.19,112.135,112.16,487400002.0
2007-09-18 10:40:00,112.16,112.17,112.14,112.14,179900000.0
2007-09-18 10:41:00,112.14,112.14,112.09,112.105,379200003.0
2007-09-18 10:42:00,112.1,112.14,112.09,112.12,173899999.0
2007-09-18 10:43:00,112.12,112.15,112.115,112.13,190700000.0
2007-09-18 10:44:00,112.13,112.13,112.07,112.08,227500002.0
2007-09-18 10:45:00,112.09,112.1,112.07,112.085,140600000.0
2007-09-18 10:46:00,112.09,112.09,112.06,112.08,124800000.0
2007-09-18 10:47:00,112.08,112.09,112.07,112.08,90300000.0
2007-09-18 10:48:00,112.085,112.105,112.07,112.07,555500001.0
2007-09-18 10:49:00,112.08,112.11,112.08,112.09,361900002.0
2007-09-18 10:50:00,112.09,112.13,112.07,112.13,338000003.0
2007-09-18 10:51:00,112.13,112.13,112.11,112.11,101200000.0
2007-09-18 10:52:00,112.11,112.12,112.105,112.115,162000000.0
2007-09-18 10:53:00,112.11,112.12,112.08,112.1,246100000.0
2007-09-18 10:54:00,112.095,112.095,112.08,112.08,216300000.0
2007-09-18 10:55:00,112.09,112.1,112.05,112.06,244800000.0
2007-09-18 10:56:00,112.05,112.05,112.01,112.02,403400003.0
2007-09-18 10:57:00,112.02,112.04,112.01,112.03,370000002.0
2007-09-18 10:58:00,112.025,112.03,111.99,111.99,426099998.0
2007-09-18 10:59:00,111.99,112.03,111.95,111.97,252400001.0
2007-09-18 11:00:00,111.97,112.0,111.95,111.995,434200000.0
2007-09-18 11:01:00,111.995,112.015,111.99,112.0,279900000.0
2007-09-18 11:02:00,111.995,112.05,111.995,112.01,717200001.0
2007-09-18 11:03:00,111.99,112.015,111.97,111.99,653400004.0
2007-09-18 11:04:00,111.99,112.0,111.975,111.975,254400000.0
2007-09-18 11:05:00,111.97,111.98,111.95,111.97,254800000.0
2007-09-18 11:06:00,111.965,111.97,111.95,111.97,148600001.0
2007-09-18 11:07:00,111.94,111.97,111.935,111.95,148500002.0
2007-09-18 11:08:00,111.95,111.96,111.95,111.95,144400000.0
2007-09-18 11:09:00,111.95,111.95,111.9,111.9,266700000.0
2007-09-18 11:10:00,111.9,111.92,111.88,111.905,398900002.0
2007-09-18 11:11:00,111.92,111.93,111.89,111.91,459100003.0
2007-09-18 11:12:00,111.91,111.95,111.9,111.92,227900000.0
2007-09-18 11:13:00,111.925,111.95,111.905,111.94,128100000.0
2007-09-18 11:14:00,111.94,111.95,111.93,111.94,129600000.0
2007-09-18 11:15:00,111.95,112.07,111.95,112.07,734600004.0
2007-09-18 11:16:00,112.055,112.09,112.035,112.065,254000000.0
2007-09-18 11:17:00,112.07,112.09,112.03,112.03,684400002.0
2007-09-18 11:18:00,112.03,112.04,112.01,112.03,558600003.0
2007-09-18 11:19:00,112.03,112.05,112.02,112.03,283200002.0
2007-09-18 11:20:00,112.03,112.03,112.005,112.005,130799999.0
2007-09-18 11:21:00,112.01,112.01,111.95,111.97,382600000.0
2007-09-18 11:22:00,111.97,111.97,111.95,111.955,93700000.0
2007-09-18 11:23:00,111.97,111.975,111.955,111.96,207300000.0
2007-09-18 11:24:00,111.97,111.98,111.965,111.98,29500000.0
2007-09-18 11:25:00,111.98,111.99,111.96,111.99,108499999.0
2007-09-18 11:26:00,111.99,112.02,111.98,111.995,601500001.0
2007-09-18 11:27:00,112.0,112.02,111.99,112.02,402500006.0
2007-09-18 11:28:00,112.02,112.08,112.0,112.08,706800008.0
2007-09-18 11:29:00,112.08,112.1,112.05,112.065,246500002.0
2007-09-18 11:30:00,112.07,112.07,112.04,112.05,147000001.0
2007-09-18 11:31:00,112.05,112.05,112.04,112.045,24200000.0
2007-09-18 11:32:00,112.04,112.04,111.99,111.99,334400001.0
2007-09-18 11:33:00,111.99,112.05,111.99,112.04,155700000.0
2007-09-18 11:34:00,112.04,112.04,111.99,112.0,310400000.0
2007-09-18 11:35:00,112.0,112.0,111.97,111.98,216500001.0
2007-09-18 11:36:00,111.97,111.99,111.96,111.98,162100002.0
2007-09-18 11:37:00,111.98,112.01,111.98,112.01,95200000.0
2007-09-18 11:38:00,112.0,112.03,112.0,112.02,239900000.0
2007-09-18 11:39:00,112.02,112.025,112.0,112.01,169100000.0
2007-09-18 11:40:00,112.01,112.03,112.0,112.0,97500000.0
2007-09-18 11:41:00,112.01,112.01,111.985,111.985,55700000.0
2007-09-18 11:42:00,111.99,112.02,111.97,111.99,190500000.0
2007-09-18 11:43:00,111.99,112.03,111.99,112.03,188600000.0
2007-09-18 11:44:00,112.025,112.025,112.01,112.02,114200000.0
2007-09-18 11:45:00,112.03,112.04,112.025,112.03,79400000.0
2007-09-18 11:46:00,112.02,112.02,112.02,112.02,231200000.0
2007-09-18 11:47:00,112.03,112.04,112.02,112.03,231200000.0
2007-09-18 11:48:00,112.03,112.09,112.02,112.08,134099999.0
2007-09-18 11:49:00,112.08,112.08,112.045,112.05,406299998.0
2007-09-18 11:50:00,112.05,112.05,112.025,112.03,209200000.0
2007-09-18 11:51:00,112.04,112.05,112.02,112.03,146400002.0
2007-09-18 11:52:00,112.02,112.04,112.01,112.01,104500000.0
2007-09-18 11:53:00,112.01,112.04,112.0,112.02,437600002.0
2007-09-18 11:54:00,112.02,112.03,112.01,112.03,138700000.0
2007-09-18 11:55:00,112.03,112.085,112.03,112.06,284100000.0
2007-09-18 11:56:00,112.055,112.11,112.04,112.08,541800003.0
2007-09-18 11:57:00,112.08,112.1,112.08,112.085,176900000.0
2007-09-18 11:58:00,112.09,112.11,112.06,112.11,121000000.0
2007-09-18 11:59:00,112.11,112.17,112.11,112.16,247100000.0
2007-09-18 12:00:00,112.16,112.17,112.11,112.11,170800000.0
2007-09-18 12:01:00,112.12,112.14,112.12,112.14,49700000.0
2007-09-18 12:02:00,112.14,112.16,112.12,112.14,68800000.0
2007-09-18 12:03:00,112.13,112.14,112.12,112.12,135200000.0
2007-09-18 12:04:00,112.125,112.125,112.1,112.125,516799999.0
2007-09-18 12:05:00,112.12,112.13,112.105,112.13,142800000.0
2007-09-18 12:06:00,112.12,112.13,112.12,112.12,119800000.0
2007-09-18 12:07:00,112.12,112.15,112.105,112.145,306400003.0
2007-09-18 12:08:00,112.145,112.145,112.13,112.13,114000000.0
2007-09-18 12:09:00,112.13,112.15,112.1,112.13,347000000.0
2007-09-18 12:10:00,112.13,112.14,112.08,112.105,336200002.0
2007-09-18 12:11:00,112.1,112.12,112.09,112.1,94000000.0
2007-09-18 12:12:00,112.11,112.135,112.08,112.11,381499999.0
2007-09-18 12:13:00,112.11,112.11,112.08,112.09,310200001.0
2007-09-18 12:14:00,112.09,112.105,112.06,112.06,231200002.0
2007-09-18 12:15:00,112.05,112.05,112.02,112.04,323399999.0
2007-09-18 12:16:00,112.04,112.045,112.01,112.025,640700004.0
2007-09-18 12:17:00,112.025,112.04,112.02,112.025,220300001.0
2007-09-18 12:18:00,112.01,112.025,112.01,112.01,234900003.0
2007-09-18 12:19:00,112.01,112.015,111.96,111.99,403200002.0
2007-09-18 12:20:00,111.99,112.0,111.98,112.0,170500000.0
2007-09-18 12:21:00,112.0,112.06,111.98,112.005,413800000.0
2007-09-18 12:22:00,112.01,112.02,111.95,112.0,688300000.0
2007-09-18 12:23:00,112.02,112.07,112.01,112.055,238400000.0
2007-09-18 12:24:00,112.055,112.065,112.04,112.065,140000000.0
2007-09-18 12:25:00,112.07,112.09,112.05,112.07,249500000.0
2007-09-18 12:26:00,112.07,112.095,112.02,112.03,532400001.0
2007-09-18 12:27:00,112.025,112.04,112.015,112.02,149600000.0
2007-09-18 12:28:00,112.02,112.03,112.0,112.03,122700001.0
2007-09-18 12:29:00,112.03,112.03,112.0,112.015,168600000.0
2007-09-18 12:30:00,112.015,112.03,112.015,112.02,63000000.0
2007-09-18 12:31:00,112.015,112.04,112.015,112.04,63700000.0
2007-09-18 12:32:00,112.04,112.07,112.04,112.07,122200000.0
2007-09-18 12:33:00,112.07,112.08,112.05,112.07,165100001.0
2007-09-18 12:34:00,112.065,112.07,112.05,112.06,259900001.0
2007-09-18 12:35:00,112.06,112.065,112.06,112.06,104100000.0
2007-09-18 12:36:00,112.06,112.06,112.05,112.05,70400000.0
2007-09-18 12:37:00,112.06,112.07,112.04,112.04,456400004.0
2007-09-18 12:38:00,112.045,112.08,112.045,112.08,140300000.0
2007-09-18 12:39:00,112.07,112.1,112.07,112.09,231000001.0
2007-09-18 12:40:00,112.1,112.1,112.07,112.09,156700000.0
2007-09-18 12:41:00,112.095,112.13,112.095,112.095,396400000.0
2007-09-18 12:42:00,112.11,112.17,112.11,112.155,451500001.0
2007-09-18 12:43:00,112.17,112.17,112.13,112.165,400400004.0
2007-09-18 12:44:00,112.17,112.17,112.15,112.15,260000004.0
2007-09-18 12:45:00,112.15,112.16,112.14,112.15,253100000.0
2007-09-18 12:46:00,112.14,112.15,112.09,112.13,331700000.0
2007-09-18 12:47:00,112.13,112.15,112.12,112.14,77100000.0
2007-09-18 12:48:00,112.125,112.16,112.125,112.16,111500000.0
2007-09-18 12:49:00,112.15,112.17,112.13,112.15,176500000.0
2007-09-18 12:50:00,112.15,112.15,112.13,112.14,235000001.0
2007-09-18 12:51:00,112.14,112.16,112.11,112.12,159900000.0
2007-09-18 12:52:00,112.12,112.12,112.1,112.1,163800000.0
2007-09-18 12:53:00,112.09,112.13,112.08,112.105,228700001.0
2007-09-18 12:54:00,112.105,112.105,112.09,112.09,29700000.0
2007-09-18 12:55:00,112.1,112.1,112.085,112.09,37700000.0
2007-09-18 12:56:00,112.09,112.12,112.06,112.12,271400001.0
2007-09-18 12:57:00,112.12,112.13,112.09,112.1,302300000.0
2007-09-18 12:58:00,112.1,112.14,112.09,112.12,207100000.0
2007-09-18 12:59:00,112.1,112.12,112.08,112.08,135700000.0
2007-09-18 13:00:00,112.08,112.11,112.08,112.11,166200000.0
2007-09-18 13:01:00,112.12,112.13,112.08,112.1,309300001.0
2007-09-18 13:02:00,112.095,112.13,112.09,112.13,506800003.0
2007-09-18 13:03:00,112.125,112.14,112.09,112.1,449500003.0
2007-09-18 13:04:00,112.11,112.11,112.06,112.06,238400001.0
2007-09-18 13:05:00,112.06,112.09,112.05,112.08,194800000.0
2007-09-18 13:06:00,112.08,112.1,112.055,112.07,577500000.0
2007-09-18 13:07:00,112.07,112.1,112.07,112.09,153200000.0
2007-09-18 13:08:00,112.09,112.09,112.08,112.08,184300000.0
2007-09-18 13:09:00,112.09,112.09,112.075,112.075,62900000.0
2007-09-18 13:10:00,112.09,112.12,112.09,112.11,75400000.0
2007-09-18 13:11:00,112.11,112.12,112.09,112.11,272400000.0
2007-09-18 13:12:00,112.12,112.12,112.09,112.105,310300000.0
2007-09-18 13:13:00,112.1,112.12,112.08,112.09,338000002.0
2007-09-18 13:14:00,112.08,112.09,112.015,112.05,613900007.0
2007-09-18 13:15:00,112.05,112.08,112.04,112.08,229800001.0
2007-09-18 13:16:00,112.07,112.1,112.065,112.08,258600000.0
2007-09-18 13:17:00,112.08,112.09,112.07,112.075,75200001.0
2007-09-18 13:18:00,112.08,112.1,112.08,112.1,119000000.0
2007-09-18 13:19:00,112.1,112.11,112.055,112.1,276600001.0
2007-09-18 13:20:00,112.08,112.11,112.08,112.09,198600000.0
2007-09-18 13:21:00,112.09,112.1,112.07,112.09,220100000.0
2007-09-18 13:22:00,112.09,112.1,112.09,112.1,78600000.0
2007-09-18 13:23:00,112.1,112.155,112.1,112.155,305500000.0
2007-09-18 13:24:00,112.15,112.17,112.145,112.155,213900000.0
2007-09-18 13:25:00,112.16,112.21,112.16,112.2,127600000.0
2007-09-18 13:26:00,112.19,112.2,112.17,112.195,56000000.0
2007-09-18 13:27:00,112.2,112.21,112.19,112.19,46700000.0
2007-09-18 13:28:00,112.2,112.2,112.15,112.185,315700000.0
2007-09-18 13:29:00,112.19,112.21,112.18,112.18,118200001.0
2007-09-18 13:30:00,112.18,112.19,112.15,112.18,218200001.0
2007-09-18 13:31:00,112.18,112.18,112.16,112.16,54400000.0
2007-09-18 13:32:00,112.16,112.19,112.16,112.19,152900000.0
2007-09-18 13:33:00,112.18,112.2,112.18,112.19,96200000.0
2007-09-18 13:34:00,112.19,112.22,112.19,112.21,41400000.0
2007-09-18 13:35:00,112.21,112.22,112.16,112.18,102000000.0
2007-09-18 13:36:00,112.18,112.18,112.165,112.17,14900000.0
2007-09-18 13:37:00,112.165,112.17,112.16,112.16,49500000.0
2007-09-18 13:38:00,112.16,112.2,112.16,112.18,173500000.0
2007-09-18 13:39:00,112.19,112.19,112.18,112.19,36500000.0
2007-09-18 13:40:00,112.2,112.2,112.19,112.19,4400000.0
2007-09-18 13:41:00,112.2,112.2,112.19,112.195,58600000.0
2007-09-18 13:42:00,112.2,112.24,112.195,112.24,97500000.0
2007-09-18 13:43:00,112.25,112.25,112.23,112.235,83300001.0
2007-09-18 13:44:00,112.24,112.24,112.24,112.24,4700000.0
2007-09-18 13:45:00,112.24,112.24,112.21,112.215,71200000.0
2007-09-18 13:46:00,112.2,112.24,112.2,112.225,112300001.0
2007-09-18 13:47:00,112.22,112.25,112.22,112.24,74800000.0
2007-09-18 13:48:00,112.25,112.26,112.19,112.23,229400001.0
2007-09-18 13:49:00,112.23,112.24,112.19,112.21,226200000.0
2007-09-18 13:50:00,112.21,112.22,112.17,112.18,71900000.0
2007-09-18 13:51:00,112.17,112.17,112.16,112.17,220300000.0
2007-09-18 13:52:00,112.16,112.17,112.16,112.165,78900000.0
2007-09-18 13:53:00,112.16,112.16,112.105,112.13,297400000.0
2007-09-18 13:54:00,112.14,112.17,112.125,112.17,267000000.0
2007-09-18 13:55:00,112.155,112.17,112.15,112.155,109300000.0
2007-09-18 13:56:00,112.17,112.18,112.15,112.16,162900000.0
2007-09-18 13:57:00,112.15,112.16,112.14,112.15,107900001.0
2007-09-18 13:58:00,112.15,112.17,112.14,112.16,96899999.0
2007-09-18 13:59:00,112.17,112.23,112.16,112.22,247500000.0
2007-09-18 14:00:00,112.22,112.24,112.2,112.2,164100000.0
2007-09-18 14:01:00,112.21,112.22,112.17,112.18,161700000.0
2007-09-18 14:02:00,112.18,112.26,112.18,112.26,301500000.0
2007-09-18 14:03:00,112.27,112.37,112.27,112.35,385600001.0
2007-09-18 14:04:00,112.35,112.37,112.31,112.36,567800001.0
2007-09-18 14:05:00,112.37,112.37,112.3,112.32,215500004.0
2007-09-18 14:06:00,112.31,112.33,112.285,112.3,305600000.0
2007-09-18 14:07:00,112.3,112.32,112.28,112.315,617700000.0
2007-09-18 14:08:00,112.33,112.36,112.31,112.35,325900002.0
2007-09-18 14:09:00,112.36,112.465,112.34,112.415,1013600007.0
2007-09-18 14:10:00,112.43,112.45,112.38,112.41,617100000.0
2007-09-18 14:11:00,112.41,112.44,112.385,112.425,465800000.0
2007-09-18 14:12:00,112.43,112.47,112.41,112.465,435100000.0
2007-09-18 14:13:00,112.455,112.46,112.42,112.445,308400000.0
2007-09-18 14:14:00,112.45,112.56,112.41,112.52,873000001.0
2007-09-18 14:15:00,112.515,112.7,112.49,112.66,1032100002.0
2007-09-18 14:16:00,112.69,112.74,112.67,112.71,747600000.0
2007-09-18 14:17:00,112.71,112.72,112.68,112.69,349500000.0
2007-09-18 14:18:00,112.69,112.7,112.65,112.67,548500000.0
2007-09-18 14:19:00,112.66,112.66,112.59,112.65,413899999.0
2007-09-18 14:20:00,112.65,112.72,112.64,112.705,525400001.0
2007-09-18 14:21:00,112.71,112.71,112.535,112.59,842300004.0
2007-09-18 14:22:00,112.59,112.62,112.58,112.61,205100000.0
2007-09-18 14:23:00,112.6,112.63,112.59,112.62,272500000.0
2007-09-18 14:24:00,112.62,112.63,112.6,112.61,307100002.0
2007-09-18 14:25:00,112.61,112.63,112.605,112.63,171100000.0
2007-09-18 14:26:00,112.63,112.69,112.63,112.65,346200000.0
2007-09-18 14:27:00,112.65,112.66,112.62,112.64,212100000.0
2007-09-18 14:28:00,112.65,112.65,112.55,112.56,487100001.0
2007-09-18 14:29:00,112.56,112.57,112.495,112.53,209700000.0
2007-09-18 14:30:00,112.52,112.65,112.51,112.61,668400000.0
2007-09-18 14:31:00,112.62,112.66,112.575,112.63,763600002.0
2007-09-18 14:32:00,112.63,112.69,112.63,112.68,353400000.0
2007-09-18 14:33:00,112.68,112.805,112.68,112.79,859300003.0
2007-09-18 14:34:00,112.78,112.84,112.76,112.82,592800001.0
2007-09-18 14:35:00,112.825,112.84,112.81,112.83,541800003.0
2007-09-18 14:36:00,112.83,112.87,112.82,112.87,377300002.0
2007-09-18 14:37:00,112.88,113.13,112.86,113.12,1184100004.0
2007-09-18 14:38:00,113.125,113.17,113.11,113.135,1071900006.0
2007-09-18 14:39:00,113.13,113.35,113.13,113.33,1467100015.0
2007-09-18 14:40:00,113.33,113.38,113.29,113.31,796700003.0
2007-09-18 14:41:00,113.3,113.33,113.235,113.24,799100000.0
2007-09-18 14:42:00,113.24,113.25,113.18,113.23,863600001.0
2007-09-18 14:43:00,113.24,113.36,113.22,113.3,964800004.0
2007-09-18 14:44:00,113.32,113.37,113.27,113.3,1098400001.0
2007-09-18 14:45:00,113.29,113.35,113.23,113.31,1414600007.0
2007-09-18 14:46:00,113.31,113.33,113.26,113.29,769600006.0
2007-09-18 14:47:00,113.29,113.35,113.275,113.32,622000004.0
2007-09-18 14:48:00,113.33,113.4,113.32,113.4,751800002.0
2007-09-18 14:49:00,113.4,113.43,113.35,113.38,539600001.0
2007-09-18 14:50:00,113.38,113.38,113.32,113.33,301100001.0
2007-09-18 14:51:00,113.3,113.32,113.22,113.25,713200000.0
2007-09-18 14:52:00,113.24,113.26,113.21,113.23,569800003.0
2007-09-18 14:53:00,113.23,113.26,113.22,113.25,350300001.0
2007-09-18 14:54:00,113.25,113.34,113.24,113.33,449900005.0
2007-09-18 14:55:00,113.33,113.33,113.295,113.31,263200000.0
2007-09-18 14:56:00,113.3,113.3,113.19,113.22,532852045.0
2007-09-18 14:57:00,113.21,113.24,113.2,113.21,336400000.0
2007-09-18 14:58:00,113.22,113.27,113.2,113.27,194100000.0
2007-09-18 14:59:00,113.26,113.26,113.18,113.25,267000000.0
2007-09-18 15:00:00,113.24,113.24,113.1,113.22,483395518.0
2007-09-18 15:01:00,113.225,113.26,113.17,113.19,707900000.0
2007-09-18 15:02:00,113.25,113.28,113.23,113.24,291500000.0
2007-09-18 15:03:00,113.25,113.29,113.2,113.2,970300003.0
2007-09-18 15:04:00,113.21,113.22,113.18,113.21,672500003.0
2007-09-18 15:05:00,113.21,113.23,113.16,113.175,862900001.0
2007-09-18 15:06:00,113.17,113.18,113.12,113.16,464600000.0
2007-09-18 15:07:00,113.16,113.21,113.13,113.21,365599999.0
2007-09-18 15:08:00,113.2,113.21,113.175,113.21,331000002.0
2007-09-18 15:09:00,113.21,113.22,113.175,113.21,311000000.0
2007-09-18 15:10:00,113.2,113.25,113.2,113.22,345900001.0
2007-09-18 15:11:00,113.23,113.28,113.22,113.28,449700001.0
2007-09-18 15:12:00,113.27,113.28,113.25,113.27,165200000.0
2007-09-18 15:13:00,113.26,113.26,113.21,113.23,162300000.0
2007-09-18 15:14:00,113.225,113.25,113.2,113.2,431900000.0
2007-09-18 15:15:00,113.21,113.22,113.19,113.2,344200000.0
2007-09-18 15:16:00,113.2,113.21,113.17,113.19,292100001.0
2007-09-18 15:17:00,113.19,113.19,113.13,113.15,396700001.0
2007-09-18 15:18:00,113.15,113.16,113.12,113.14,161500000.0
2007-09-18 15:19:00,113.14,113.16,113.12,113.13,201500000.0
2007-09-18 15:20:00,113.14,113.19,113.13,113.16,362500000.0
2007-09-18 15:21:00,113.15,113.16,113.075,113.09,154800000.0
2007-09-18 15:22:00,113.1,113.11,113.08,113.09,343700000.0
2007-09-18 15:23:00,113.08,113.08,113.04,113.07,398300000.0
2007-09-18 15:24:00,113.07,113.07,113.055,113.06,285100001.0
2007-09-18 15:25:00,113.06,113.08,113.035,113.06,551400005.0
2007-09-18 15:26:00,113.065,113.11,113.035,113.1,632500000.0
2007-09-18 15:27:00,113.09,113.16,113.06,113.15,527500003.0
2007-09-18 15:28:00,113.16,113.16,113.12,113.125,285500000.0
2007-09-18 15:29:00,113.13,113.17,113.105,113.15,573100000.0
2007-09-18 15:30:00,113.145,113.17,113.12,113.12,371400003.0
2007-09-18 15:31:00,113.13,113.16,113.12,113.13,466700003.0
2007-09-18 15:32:00,113.13,113.18,113.115,113.16,657700003.0
2007-09-18 15:33:00,113.16,113.19,113.125,113.15,1015500004.0
2007-09-18 15:34:00,113.15,113.18,113.105,113.18,505400001.0
2007-09-18 15:35:00,113.17,113.21,113.15,113.2,290100001.0
2007-09-18 15:36:00,113.22,113.23,113.17,113.18,222700000.0
2007-09-18 15:37:00,113.18,113.18,113.11,113.17,360100000.0
2007-09-18 15:38:00,113.17,113.18,113.13,113.13,193600000.0
2007-09-18 15:39:00,113.13,113.13,113.06,113.07,350500000.0
2007-09-18 15:40:00,113.06,113.09,113.025,113.06,731300008.0
2007-09-18 15:41:00,113.06,113.08,113.01,113.01,355900000.0
2007-09-18 15:42:00,113.01,113.05,113.0,113.03,527400001.0
2007-09-18 15:43:00,113.03,113.05,113.0,113.04,342300000.0
2007-09-18 15:44:00,113.035,113.08,113.03,113.07,315400000.0
2007-09-18 15:45:00,113.08,113.09,113.055,113.09,144000000.0
2007-09-18 15:46:00,113.08,113.09,113.07,113.08,42300000.0
2007-09-18 15:47:00,113.08,113.1,113.075,113.1,67100000.0
2007-09-18 15:48:00,113.09,113.09,113.04,113.04,228000000.0
2007-09-18 15:49:00,113.05,113.05,113.01,113.05,432700003.0
2007-09-18 15:50:00,113.035,113.04,112.97,112.995,272000000.0
2007-09-18 15:51:00,113.0,113.0,112.88,112.92,489300001.0
2007-09-18 15:52:00,112.92,112.99,112.92,112.98,160700001.0
2007-09-18 15:53:00,113.0,113.0,112.945,112.98,298800000.0
2007-09-18 15:54:00,112.99,113.01,112.96,112.97,377400002.0
2007-09-18 15:55:00,112.965,113.0,112.96,112.98,260300000.0
2007-09-18 15:56:00,112.98,112.98,112.94,112.95,270000002.0
2007-09-18 15:57:00,112.97,112.97,112.945,112.96,211100000.0
2007-09-18 15:58:00,112.96,112.99,112.96,112.99,110200000.0
2007-09-18 15:59:00,112.98,113.04,112.95,113.04,279900000.0
2007-09-18 16:00:00,113.025,113.04,112.99,113.03,240300000.0
2007-09-18 16:01:00,113.025,113.08,113.02,113.055,388100000.0
2007-09-18 16:02:00,113.055,113.08,113.045,113.05,148900000.0
2007-09-18 16:03:00,113.04,113.08,113.04,113.07,176900000.0
2007-09-18 16:04:00,113.08,113.095,113.04,113.095,304500000.0
2007-09-18 16:05:00,113.11,113.11,113.055,113.06,261600001.0
2007-09-18 16:06:00,113.09,113.11,113.07,113.08,348000000.0
2007-09-18 16:07:00,113.08,113.1,113.06,113.07,165600001.0
2007-09-18 16:08:00,113.09,113.12,113.08,113.11,415100001.0
2007-09-18 16:09:00,113.11,113.15,113.11,113.15,298900000.0
2007-09-18 16:10:00,113.15,113.16,113.12,113.14,233500000.0
2007-09-18 16:11:00,113.125,113.14,113.085,113.11,176100000.0
2007-09-18 16:12:00,113.1,113.12,113.08,113.12,177800000.0
2007-09-18 16:13:00,113.12,113.15,113.12,113.14,179900000.0
2007-09-18 16:14:00,113.14,113.21,113.14,113.17,429100003.0
2007-09-18 16:15:00,113.17,113.2,113.17,113.175,74400000.0
2007-09-18 16:16:00,113.18,113.19,113.12,113.13,146800000.0
2007-09-18 16:17:00,113.13,113.13,113.07,113.07,423300000.0
2007-09-18 16:18:00,113.07,113.11,113.07,113.11,318900000.0
2007-09-18 16:19:00,113.12,113.13,113.09,113.11,166600002.0
2007-09-18 16:20:00,113.1,113.13,113.1,113.12,123200000.0
2007-09-18 16:21:00,113.13,113.17,113.105,113.15,306400003.0
2007-09-18 16:22:00,113.15,113.24,113.13,113.24,807600000.0
2007-09-18 16:23:00,113.22,113.28,113.21,113.27,311100000.0
2007-09-18 16:24:00,113.27,113.28,113.24,113.27,353300000.0
2007-09-18 16:25:00,113.27,113.27,113.19,113.2,166100000.0
2007-09-18 16:26:00,113.2,113.22,113.19,113.2,145700000.0
2007-09-18 16:27:00,113.2,113.2,113.13,113.14,282100001.0
2007-09-18 16:28:00,113.16,113.19,113.12,113.165,321300001.0
2007-09-18 16:29:00,113.17,113.21,113.16,113.21,133000000.0
2007-09-18 16:30:00,113.2,113.24,113.17,113.22,524600001.0
2007-09-18 16:31:00,113.21,113.22,113.18,113.2,329900000.0
2007-09-18 16:32:00,113.2,113.22,113.13,113.13,504000000.0
2007-09-18 16:33:00,113.13,113.15,113.08,113.1,350800000.0
2007-09-18 16:34:00,113.11,113.17,113.09,113.15,497200000.0
2007-09-18 16:35:00,113.15,113.17,113.12,113.14,362800001.0
2007-09-18 16:36:00,113.14,113.14,113.11,113.13,205900000.0
2007-09-18 16:37:00,113.115,113.115,113.08,113.095,426100000.0
2007-09-18 16:38:00,113.095,113.12,113.06,113.08,236300000.0
2007-09-18 16:39:00,113.08,113.11,113.07,113.11,152800000.0
2007-09-18 16:40:00,113.1,113.14,113.07,113.115,608700003.0
2007-09-18 16:41:00,113.13,113.13,113.08,113.1,248400000.0
2007-09-18 16:42:00,113.1,113.12,113.08,113.11,364400000.0
2007-09-18 16:43:00,113.115,113.13,113.095,113.095,498500001.0
2007-09-18 16:44:00,113.095,113.12,113.09,113.09,284400000.0
2007-09-18 16:45:00,113.09,113.11,113.025,113.05,447500003.0
2007-09-18 16:46:00,113.06,113.1,113.05,113.065,362500000.0
2007-09-18 16:47:00,113.07,113.075,113.04,113.045,236100000.0
2007-09-18 16:48:00,113.05,113.11,113.04,113.1,292400000.0
2007-09-18 16:49:00,113.12,113.12,113.09,113.1,190600000.0
2007-09-18 16:50:00,113.1,113.11,113.07,113.1,137000000.0
2007-09-18 16:51:00,113.1,113.13,113.09,113.12,159400000.0
2007-09-18 16:52:00,113.105,113.13,113.095,113.11,163300001.0
2007-09-18 16:53:00,113.095,113.19,113.095,113.18,447500002.0
2007-09-18 16:54:00,113.18,113.21,113.16,113.2,258400000.0
2007-09-18 16:55:00,113.205,113.24,113.2,113.24,273100000.0
2007-09-18 16:56:00,113.25,113.26,113.22,113.24,186800000.0
2007-09-18 16:57:00,113.23,113.28,113.215,113.28,342500001.0
2007-09-18 16:58:00,113.265,113.27,113.23,113.26,402000002.0
2007-09-18 16:59:00,113.26,113.29,113.26,113.28,430100000.0
2007-09-18 17:00:00,113.28,113.28,113.175,113.175,592300004.0
2007-09-18 17:01:00,113.2,113.21,113.16,113.18,344200003.0
2007-09-18 17:02:00,113.17,113.19,113.12,113.17,366800003.0
2007-09-18 17:03:00,113.17,113.21,113.15,113.195,185600000.0
2007-09-18 17:04:00,113.195,113.24,113.17,113.24,288000001.0
2007-09-18 17:05:00,113.24,113.24,113.18,113.2,397800001.0
2007-09-18 17:06:00,113.21,113.22,113.18,113.21,308000002.0
2007-09-18 17:07:00,113.21,113.23,113.19,113.22,144800000.0
2007-09-18 17:08:00,113.21,113.21,113.165,113.19,194500000.0
2007-09-18 17:09:00,113.19,113.21,113.18,113.2,246400000.0
2007-09-18 17:10:00,113.19,113.22,113.18,113.18,177600001.0
2007-09-18 17:11:00,113.17,113.2,113.155,113.185,197400000.0
2007-09-18 17:12:00,113.185,113.22,113.18,113.21,119000002.0
2007-09-18 17:13:00,113.22,113.22,113.18,113.2,117200000.0
2007-09-18 17:14:00,113.2,113.22,113.19,113.2,296000003.0
2007-09-18 17:15:00,113.185,113.22,113.18,113.19,256500000.0
2007-09-18 17:16:00,113.19,113.2,113.15,113.19,331000001.0
2007-09-18 17:17:00,113.175,113.18,113.15,113.15,110199998.0
2007-09-18 17:18:00,113.15,113.2,113.14,113.18,281299998.0
2007-09-18 17:19:00,113.19,113.19,113.155,113.16,101100000.0
2007-09-18 17:20:00,113.165,113.17,113.14,113.16,98600000.0
2007-09-18 17:21:00,113.16,113.18,113.15,113.16,69000000.0
2007-09-18 17:22:00,113.17,113.19,113.16,113.17,204800001.0
2007-09-18 17:23:00,113.17,113.18,113.14,113.145,221000000.0
2007-09-18 17:24:00,113.15,113.17,113.13,113.14,279700001.0
2007-09-18 17:25:00,113.15,113.19,113.15,113.19,173100000.0
2007-09-18 17:26:00,113.19,113.2,113.17,113.18,179300002.0
2007-09-18 17:27:00,113.18,113.2,113.09,113.09,421400002.0
2007-09-18 17:28:00,113.09,113.11,113.08,113.09,251600000.0
2007-09-18 17:29:00,113.085,113.13,113.08,113.11,253300001.0
2007-09-18 17:30:00,113.12,113.13,113.1,113.12,178600000.0
2007-09-18 17:31:00,113.12,113.14,113.11,113.11,128500001.0
2007-09-18 17:32:00,113.1,113.11,113.07,113.11,333700000.0
2007-09-18 17:33:00,113.11,113.145,113.085,113.11,276000000.0
2007-09-18 17:34:00,113.11,113.14,113.095,113.12,286500000.0
2007-09-18 17:35:00,113.12,113.12,113.09,113.12,370100000.0
2007-09-18 17:36:00,113.12,113.14,113.085,113.14,702400006.0
2007-09-18 17:37:00,113.14,113.14,113.09,113.09,319600000.0
2007-09-18 17:38:00,113.1,113.12,113.08,113.1,279800000.0
2007-09-18 17:39:00,113.07,113.1,113.05,113.07,209900000.0
2007-09-18 17:40:00,113.07,113.08,113.05,113.075,402400000.0
2007-09-18 17:41:00,113.05,113.13,113.05,113.13,346500001.0
2007-09-18 17:42:00,113.14,113.22,113.12,113.21,209000000.0
2007-09-18 17:43:00,113.2,113.2,113.16,113.165,193700001.0
2007-09-18 17:44:00,113.17,113.17,113.16,113.16,9200000.0
2007-09-18 17:45:00,113.17,113.18,113.15,113.17,144600000.0
2007-09-18 17:46:00,113.15,113.16,113.14,113.16,112200000.0
2007-09-18 17:47:00,113.16,113.17,113.12,113.14,307400000.0
2007-09-18 17:48:00,113.15,113.16,113.12,113.15,265200000.0
2007-09-18 17:49:00,113.14,113.16,113.14,113.15,60800000.0
2007-09-18 17:50:00,113.135,113.15,113.11,113.13,190600000.0
2007-09-18 17:51:00,113.13,113.15,113.12,113.14,179900000.0
2007-09-18 17:52:00,113.14,113.17,113.1,113.155,259000000.0
2007-09-18 17:53:00,113.17,113.18,113.155,113.17,69100000.0
2007-09-18 17:54:00,113.18,113.19,113.17,113.19,115600000.0
2007-09-18 17:55:00,113.185,113.185,113.15,113.17,47200000.0
2007-09-18 17:56:00,113.17,113.19,113.1,113.15,434700004.0
2007-09-18 17:57:00,113.11,113.15,113.09,113.13,282900000.0
2007-09-18 17:58:00,113.12,113.13,113.08,113.08,181700000.0
2007-09-18 17:59:00,113.1,113.115,113.05,113.05,372100000.0
2007-09-18 18:00:00,113.05,113.09,113.03,113.07,353600001.0
2007-09-18 18:01:00,113.075,113.12,113.07,113.1,222300000.0
2007-09-18 18:02:00,113.1,113.13,113.1,113.12,118500000.0
2007-09-18 18:03:00,113.12,113.13,113.1,113.11,124900000.0
2007-09-18 18:04:00,113.11,113.12,113.06,113.06,249500007.0
2007-09-18 18:05:00,113.09,113.11,113.08,113.11,43500000.0
2007-09-18 18:06:00,113.11,113.14,113.1,113.12,120800000.0
2007-09-18 18:07:00,113.13,113.13,113.1,113.12,119300000.0
2007-09-18 18:08:00,113.12,113.13,113.11,113.11,70400000.0
2007-09-18 18:09:00,113.11,113.12,113.09,113.11,46400000.0
2007-09-18 18:10:00,113.11,113.11,113.08,113.1,102200000.0
2007-09-18 18:11:00,113.1,113.11,113.095,113.1,33300000.0
2007-09-18 18:12:00,113.1,113.11,113.08,113.1,91000000.0
2007-09-18 18:13:00,113.09,113.1,113.065,113.09,216300000.0
2007-09-18 18:14:00,113.075,113.09,113.06,113.075,199200001.0
2007-09-18 18:15:00,113.07,113.08,113.06,113.07,51100000.0
2007-09-18 18:16:00,113.05,113.06,113.01,113.04,252800000.0
2007-09-18 18:17:00,113.04,113.06,113.03,113.05,222000000.0
2007-09-18 18:18:00,113.05,113.07,113.05,113.07,41400000.0
2007-09-18 18:19:00,113.07,113.09,113.06,113.08,57600000.0
2007-09-18 18:20:00,113.08,113.09,113.055,113.07,164500000.0
2007-09-18 18:21:00,113.08,113.09,113.04,113.08,226700000.0
2007-09-18 18:22:00,113.06,113.09,113.06,113.08,270300002.0
2007-09-18 18:23:00,113.09,113.09,113.07,113.08,77800000.0
2007-09-18 18:24:00,113.09,113.09,113.07,113.08,37700000.0
2007-09-18 18:25:00,113.09,113.09,113.08,113.09,24800000.0
2007-09-18 18:26:00,113.075,113.09,113.07,113.07,135900002.0
2007-09-18 18:27:00,113.07,113.08,113.065,113.08,41000000.0
2007-09-18 18:28:00,113.08,113.08,113.05,113.06,106900000.0
2007-09-18 18:29:00,113.06,113.08,113.03,113.07,185200000.0
2007-09-18 18:30:00,113.065,113.08,113.03,113.07,427800001.0
2007-09-18 18:31:00,113.05,113.08,113.05,113.07,108300001.0
2007-09-18 18:32:00,113.06,113.07,113.045,113.055,67300000.0
2007-09-18 18:33:00,113.06,113.08,113.06,113.08,71100000.0
2007-09-18 18:34:00,113.08,113.09,113.06,113.06,206200000.0
2007-09-18 18:35:00,113.07,113.07,113.045,113.06,46300000.0
2007-09-18 18:36:00,113.045,113.1,113.04,113.09,200700000.0
2007-09-18 18:37:00,113.09,113.1,113.07,113.1,189400003.0
2007-09-18 18:38:00,113.12,113.12,113.085,113.09,70600002.0
2007-09-18 18:39:00,113.09,113.12,113.075,113.09,170600000.0
2007-09-18 18:40:00,113.09,113.1,113.09,113.09,117300000.0
2007-09-18 18:41:00,113.09,113.1,113.07,113.07,65900000.0
2007-09-18 18:42:00,113.09,113.09,113.09,113.09,5600000.0
2007-09-18 18:43:00,113.09,113.09,113.07,113.075,56800000.0
2007-09-18 18:44:00,113.09,113.1,113.07,113.08,196100001.0
2007-09-18 18:45:00,113.1,113.11,113.08,113.08,133700000.0
2007-09-18 18:46:00,113.07,113.07,113.06,113.07,16800000.0
2007-09-18 18:47:00,113.07,113.07,113.04,113.04,28700000.0
2007-09-18 18:48:00,113.06,113.07,113.06,113.07,68900000.0
2007-09-18 18:49:00,113.07,113.07,113.02,113.04,185900000.0
2007-09-18 18:50:00,113.04,113.04,113.02,113.03,33500000.0
2007-09-18 18:51:00,113.02,113.03,112.97,113.0,122400000.0
2007-09-18 18:52:00,112.99,113.01,112.97,112.99,213000001.0
2007-09-18 18:53:00,112.98,113.0,112.98,112.99,275300003.0
2007-09-18 18:54:00,112.99,113.0,112.97,113.0,316100003.0
2007-09-18 18:55:00,113.0,113.01,112.97,112.975,185300000.0
2007-09-18 18:56:00,112.975,113.01,112.975,113.01,101000000.0
2007-09-18 18:57:00,113.01,113.04,113.0,113.035,106900000.0
2007-09-18 18:58:00,113.04,113.09,113.04,113.075,194300000.0
2007-09-18 18:59:00,113.07,113.08,113.05,113.06,89200000.0
2007-09-18 19:00:00,113.06,113.08,113.05,113.08,273000000.0
2007-09-18 19:01:00,113.075,113.1,113.05,113.09,280600001.0
2007-09-18 19:03:00,113.095,113.12,113.09,113.12,135099999.0
2007-09-18 19:04:00,113.13,113.14,113.13,113.13,102500000.0
2007-09-18 19:05:00,113.14,113.15,113.11,113.135,203400000.0
2007-09-18 19:06:00,113.14,113.15,113.13,113.15,169499999.0
2007-09-18 19:07:00,113.145,113.145,113.12,113.14,404499999.0
2007-09-18 19:08:00,113.14,113.14,113.1,113.1,166500000.0
2007-09-18 19:09:00,113.12,113.14,113.1,113.12,216400001.0
2007-09-18 19:10:00,113.13,113.13,113.11,113.11,77900000.0
2007-09-18 19:11:00,113.11,113.15,113.1,113.15,151500000.0
2007-09-18 19:12:00,113.14,113.17,113.14,113.145,121200000.0
2007-09-18 19:13:00,113.16,113.16,113.14,113.15,80600000.0
2007-09-18 19:14:00,113.16,113.16,113.11,113.125,142000001.0
2007-09-18 19:15:00,113.125,113.125,113.12,113.12,71700000.0
2007-09-18 19:16:00,113.12,113.14,113.11,113.14,158900002.0
2007-09-18 19:17:00,113.14,113.14,113.115,113.115,150600000.0
2007-09-18 19:18:00,113.12,113.13,113.11,113.11,177500002.0
2007-09-18 19:19:00,113.11,113.14,113.11,113.12,238400000.0
2007-09-18 19:20:00,113.13,113.14,113.1,113.14,184000003.0
2007-09-18 19:21:00,113.145,113.15,113.13,113.15,100100000.0
2007-09-18 19:22:00,113.15,113.15,113.13,113.14,62000000.0
2007-09-18 19:23:00,113.13,113.13,113.115,113.13,24200000.0
2007-09-18 19:24:00,113.13,113.13,113.12,113.12,110600000.0
2007-09-18 19:25:00,113.12,113.16,113.12,113.16,110600000.0
2007-09-18 19:26:00,113.15,113.16,113.15,113.15,106000000.0
2007-09-18 19:27:00,113.15,113.16,113.14,113.14,96500000.0
2007-09-18 19:28:00,113.14,113.17,113.13,113.16,94000000.0
2007-09-18 19:29:00,113.17,113.17,113.15,113.17,15200000.0
2007-09-18 19:30:00,113.17,113.18,113.16,113.18,44900000.0
2007-09-18 19:31:00,113.16,113.18,113.15,113.16,344999995.0
2007-09-18 19:32:00,113.16,113.18,113.13,113.17,363199998.0
2007-09-18 19:33:00,113.17,113.17,113.12,113.13,597399995.0
2007-09-18 19:34:00,113.13,113.15,113.12,113.15,211600001.0
2007-09-18 19:35:00,113.14,113.14,113.1,113.1,390400000.0
2007-09-18 19:36:00,113.1,113.12,113.085,113.11,104000002.0
2007-09-18 19:37:00,113.11,113.13,113.11,113.13,77100000.0
2007-09-18 19:38:00,113.12,113.13,113.12,113.12,40400000.0
2007-09-18 19:39:00,113.13,113.14,113.105,113.12,112100000.0
2007-09-18 19:40:00,113.105,113.17,113.105,113.16,155200000.0
2007-09-18 19:41:00,113.15,113.15,113.09,113.09,171400000.0
2007-09-18 19:42:00,113.09,113.1,113.06,113.09,195100000.0
2007-09-18 19:43:00,113.08,113.11,113.06,113.1,219300001.0
2007-09-18 19:44:00,113.09,113.09,113.05,113.06,66000000.0
2007-09-18 19:45:00,113.05,113.07,113.05,113.06,98800000.0
2007-09-18 19:46:00,113.05,113.07,113.045,113.07,113000000.0
2007-09-18 19:47:00,113.07,113.07,113.04,113.05,131100000.0
2007-09-18 19:48:00,113.04,113.06,113.03,113.04,241200000.0
2007-09-18 19:49:00,113.05,113.07,113.04,113.06,324900000.0
2007-09-18 19:50:00,113.06,113.09,113.06,113.08,276200000.0
2007-09-18 19:51:00,113.08,113.1,113.07,113.08,359600001.0
2007-09-18 19:52:00,113.085,113.11,113.055,113.09,394300002.0
2007-09-18 19:53:00,113.1,113.1,113.08,113.1,61300000.0
2007-09-18 19:54:00,113.1,113.13,113.1,113.13,174500000.0
2007-09-18 19:55:00,113.15,113.15,113.1,113.11,149700000.0
2007-09-18 19:56:00,113.13,113.17,113.1,113.17,153000000.0
2007-09-18 19:57:00,113.17,113.23,113.17,113.21,644700004.0
2007-09-18 19:58:00,113.2,113.24,113.19,113.24,204800000.0
2007-09-18 19:59:00,113.24,113.27,113.22,113.25,419600002.0
2007-09-18 20:00:00,113.245,113.27,113.22,113.25,686100001.0
2007-09-18 20:01:00,113.24,113.36,113.24,113.31,752000001.0
2007-09-18 20:02:00,113.31,113.32,113.25,113.26,495600002.0
2007-09-18 20:03:00,113.27,113.3,113.24,113.275,662599999.0
2007-09-18 20:04:00,113.27,113.31,113.24,113.31,420800002.0
2007-09-18 20:05:00,113.3,113.31,113.26,113.28,235700001.0
2007-09-18 20:06:00,113.27,113.3,113.24,113.28,517900003.0
2007-09-18 20:07:00,113.28,113.32,113.25,113.31,714100004.0
2007-09-18 20:08:00,113.31,113.32,113.26,113.26,325100000.0
2007-09-18 20:09:00,113.26,113.27,113.19,113.23,858700000.0
2007-09-18 20:10:00,113.235,113.24,113.16,113.19,358800000.0
2007-09-18 20:11:00,113.19,113.22,113.16,113.19,721100001.0
2007-09-18 20:12:00,113.19,113.24,113.15,113.19,330600000.0
2007-09-18 20:13:00,113.19,113.24,113.145,113.23,783999992.0
2007-09-18 20:14:00,113.23,113.265,113.14,113.14,134500000.0
2007-09-18 20:15:00,113.595,113.75,113.51,113.53,349200000.0
2007-09-18 20:16:00,113.53,113.67,113.5,113.55,948100000.0
2007-09-18 20:17:00,113.56,113.8,113.5,113.67,929300000.0
2007-09-18 20:18:00,113.62,113.74,113.58,113.68,1024200000.0
2007-09-18 20:19:00,113.67,113.67,113.435,113.5,1152500000.0
2007-09-18 20:20:00,113.5,113.52,113.41,113.48,1211700000.0
2007-09-18 20:21:00,113.48,113.5,113.24,113.24,1475100000.0
2007-09-18 20:22:00,113.23,113.32,113.175,113.24,1365100000.0
2007-09-18 20:23:00,113.27,113.37,113.26,113.31,937600000.0
2007-09-18 20:24:00,113.3,113.42,113.27,113.36,1309099995.0
2007-09-18 20:25:00,113.36,113.38,113.14,113.2,1412100000.0
2007-09-18 20:26:00,113.2,113.25,113.05,113.07,1170900000.0
2007-09-18 20:27:00,113.08,113.3,113.08,113.3,1257400000.0
2007-09-18 20:28:00,113.3,113.38,113.28,113.38,900000000.0
2007-09-18 20:29:00,113.39,113.43,113.19,113.19,1127100000.0
2007-09-18 20:30:00,113.195,113.35,113.145,113.32,1084699999.0
2007-09-18 20:31:00,113.32,113.35,113.19,113.25,1133000000.0
2007-09-18 20:32:00,113.25,113.51,113.215,113.48,1520299999.0
2007-09-18 20:33:00,113.48,113.53,113.355,113.38,984100000.0
2007-09-18 20:34:00,113.4,113.55,113.34,113.54,778800000.0
2007-09-18 20:35:00,113.54,113.67,113.505,113.595,1042700000.0
2007-09-18 20:36:00,113.63,113.63,113.51,113.63,1192500000.0
2007-09-18 20:37:00,113.6,113.72,113.59,113.72,1187700000.0
2007-09-18 20:38:00,113.7,113.76,113.635,113.72,1465899997.0
2007-09-18 20:39:00,113.71,113.79,113.64,113.79,1198399997.0
2007-09-18 20:40:00,113.79,113.85,113.77,113.79,1218300000.0
2007-09-18 20:41:00,113.79,113.885,113.775,113.83,899699999.0
2007-09-18 20:42:00,113.83,113.86,113.785,113.82,965000000.0
2007-09-18 20:43:00,113.82,113.92,113.82,113.88,800800000.0
2007-09-18 20:44:00,113.88,113.88,113.785,113.87,876700005.0
2007-09-18 20:45:00,113.85,113.86,113.79,113.84,50400000.0
2007-09-18 20:46:00,113.83,113.87,113.8,113.8,300700000.0
2007-09-18 20:47:00,113.81,113.83,113.745,113.82,904100000.0
2007-09-18 20:48:00,113.82,113.82,113.74,113.77,1344199999.0
2007-09-18 20:49:00,113.755,113.815,113.73,113.755,1172600002.0
2007-09-18 20:50:00,113.755,113.755,113.67,113.725,1415200000.0
2007-09-18 20:51:00,113.71,113.745,113.68,113.71,1570800000.0
2007-09-18 20:52:00,113.71,113.735,113.61,113.7,1798700000.0
2007-09-18 20:53:00,113.7,113.72,113.66,113.68,981700000.0
2007-09-18 20:54:00,113.68,113.735,113.61,113.65,1292300000.0
2007-09-18 20:55:00,113.65,113.73,113.62,113.71,1109200000.0
2007-09-18 20:56:00,113.72,113.755,113.69,113.7,834700000.0
2007-09-18 20:57:00,113.7,113.765,113.69,113.75,667700000.0
2007-09-18 20:58:00,113.745,113.785,113.72,113.78,777700000.0
2007-09-18 20:59:00,113.78,113.825,113.77,113.825,845800000.0
2007-09-18 21:00:00,113.82,113.93,113.81,113.835,1476300000.0
2007-09-18 21:01:00,113.83,113.9,113.785,113.875,1319400000.0
2007-09-18 21:02:00,113.88,113.88,113.81,113.87,971100000.0
2007-09-18 21:03:00,113.87,113.9,113.85,113.9,857300000.0
2007-09-18 21:04:00,113.9,114.02,113.87,113.94,1171400000.0
2007-09-18 21:05:00,113.94,114.02,113.93,114.0,939900000.0
2007-09-18 21:06:00,114.02,114.03,113.98,113.995,891800000.0
2007-09-18 21:07:00,114.0,114.0,113.92,113.94,787600000.0
2007-09-18 21:08:00,113.935,113.975,113.915,113.955,570500000.0
2007-09-18 21:09:00,113.955,114.08,113.915,114.06,1084300000.0
2007-09-18 21:10:00,114.06,114.07,114.0,114.015,602000000.0
2007-09-18 21:11:00,114.02,114.11,114.0,114.08,722600000.0
2007-09-18 21:12:00,114.08,114.175,114.05,114.145,1069100000.0
2007-09-18 21:13:00,114.145,114.18,114.12,114.16,846100000.0
2007-09-18 21:14:00,114.155,114.18,114.12,114.15,749600000.0
2007-09-18 21:15:00,114.15,114.19,114.11,114.185,661700000.0
2007-09-18 21:16:00,114.19,114.28,114.17,114.27,1286100000.0
2007-09-18 21:17:00,114.27,114.42,114.26,114.38,1371900000.0
2007-09-18 21:18:00,114.38,114.395,114.28,114.31,1000100000.0
2007-09-18 21:19:00,114.335,114.415,114.31,114.395,1108600000.0
2007-09-18 21:20:00,114.395,114.62,114.38,114.59,1348300000.0
2007-09-18 21:21:00,114.58,114.6,114.55,114.585,870200000.0
2007-09-18 21:22:00,114.585,114.66,114.58,114.645,1203100000.0
2007-09-18 21:23:00,114.645,114.7,114.58,114.68,1068200001.0
2007-09-18 21:24:00,114.675,114.69,114.5,114.56,1400500000.0
2007-09-18 21:25:00,114.555,114.56,114.44,114.53,624200000.0
2007-09-18 21:26:00,114.545,114.58,114.44,114.44,562200000.0
2007-09-18 21:27:00,114.43,114.47,114.38,114.41,856500000.0
2007-09-18 21:28:00,114.41,114.515,114.37,114.5,799900000.0
2007-09-18 21:29:00,114.495,114.505,114.39,114.495,934800000.0
2007-09-18 21:30:00,114.48,114.495,114.45,114.475,525800000.0
2007-09-18 21:31:00,114.475,114.475,114.44,114.44,342200001.0
2007-09-18 21:32:00,114.44,114.52,114.42,114.48,745600003.0
2007-09-18 21:33:00,114.505,114.525,114.44,114.47,869800000.0
2007-09-18 21:34:00,114.48,114.53,114.44,114.49,1115700000.0
2007-09-18 21:35:00,114.49,114.55,114.47,114.5,942000000.0
2007-09-18 21:36:00,114.49,114.55,114.48,114.52,496200000.0
2007-09-18 21:37:00,114.52,114.59,114.515,114.565,706400000.0
2007-09-18 21:38:00,114.56,114.56,114.505,114.55,639500000.0
2007-09-18 21:39:00,114.53,114.64,114.53,114.62,716100000.0
2007-09-18 21:40:00,114.62,114.65,114.6,114.635,650600003.0
2007-09-18 21:41:00,114.635,114.71,114.62,114.71,601800000.0
2007-09-18 21:42:00,114.71,114.74,114.65,114.71,656700000.0
2007-09-18 21:43:00,114.71,114.73,114.66,114.73,540300000.0
2007-09-18 21:44:00,114.73,114.765,114.68,114.75,495599999.0
2007-09-18 21:45:00,114.755,114.755,114.68,114.7,475600000.0
2007-09-18 21:46:00,114.7,114.74,114.68,114.72,390600000.0
2007-09-18 21:47:00,114.73,114.73,114.71,114.72,281500000.0
2007-09-18 21:48:00,114.725,114.725,114.62,114.625,451500000.0
2007-09-18 21:49:00,114.63,114.66,114.615,114.64,406399999.0
2007-09-18 21:50:00,114.65,114.68,114.615,114.655,357800001.0
2007-09-18 21:51:00,114.655,114.69,114.64,114.69,562000000.0
2007-09-18 21:52:00,114.7,114.71,114.67,114.68,315200000.0
2007-09-18 21:53:00,114.68,114.68,114.61,114.615,206300000.0
2007-09-18 21:54:00,114.615,114.625,114.59,114.6,492900000.0
2007-09-18 21:55:00,114.615,114.64,114.6,114.62,282900000.0
2007-09-18 21:56:00,114.63,114.65,114.62,114.62,251000000.0
2007-09-18 21:57:00,114.62,114.635,114.56,114.61,457899999.0
2007-09-18 21:58:00,114.62,114.62,114.59,114.62,131100000.0
2007-09-18 21:59:00,114.62,114.62,114.59,114.62,283200000.0
2007-09-18 22:00:00,114.615,114.625,114.58,114.62,339600000.0
2007-09-18 22:01:00,114.62,114.64,114.61,114.62,261500000.0
2007-09-18 22:02:00,114.62,114.695,114.6,114.69,287300000.0
2007-09-18 22:03:00,114.68,114.705,114.63,114.655,377399999.0
2007-09-18 22:04:00,114.655,114.655,114.51,114.6,418900000.0
2007-09-18 22:05:00,114.6,114.62,114.59,114.62,276900000.0
2007-09-18 22:06:00,114.62,114.62,114.59,114.59,347400000.0
2007-09-18 22:07:00,114.59,114.595,114.5,114.54,717700000.0
2007-09-18 22:08:00,114.54,114.57,114.52,114.57,405900000.0
2007-09-18 22:09:00,114.555,114.57,114.53,114.565,297100000.0
2007-09-18 22:10:00,114.56,114.57,114.51,114.57,471000000.0
2007-09-18 22:11:00,114.57,114.6,114.55,114.58,375200000.0
2007-09-18 22:12:00,114.58,114.58,114.53,114.57,210300000.0
2007-09-18 22:13:00,114.575,114.59,114.56,114.59,194500000.0
2007-09-18 22:14:00,114.59,114.61,114.59,114.6,137200000.0
2007-09-18 22:15:00,114.6,114.61,114.595,114.6,98700000.0
2007-09-18 22:16:00,114.6,114.62,114.59,114.61,196100000.0
2007-09-18 22:17:00,114.61,114.66,114.6,114.62,247400000.0
2007-09-18 22:18:00,114.63,114.64,114.6,114.64,48900000.0
2007-09-18 22:19:00,114.64,114.67,114.615,114.66,196900000.0
2007-09-18 22:20:00,114.66,114.665,114.64,114.66,53800000.0
2007-09-18 22:21:00,114.65,114.67,114.63,114.66,229900000.0
2007-09-18 22:22:00,114.66,114.66,114.62,114.63,141900000.0
2007-09-18 22:23:00,114.63,114.64,114.6,114.625,156700000.0
2007-09-18 22:24:00,114.63,114.63,114.6,114.61,275100000.0
2007-09-18 22:25:00,114.62,114.63,114.61,114.63,49900000.0
2007-09-18 22:26:00,114.63,114.65,114.625,114.65,121200000.0
2007-09-18 22:27:00,114.66,114.66,114.65,114.66,22400000.0
2007-09-18 22:28:00,114.66,114.67,114.64,114.65,195100000.0
2007-09-18 22:29:00,114.66,114.71,114.645,114.69,187400000.0
2007-09-18 22:30:00,114.69,114.7,114.66,114.66,311700000.0
2007-09-18 22:31:00,114.68,114.68,114.61,114.63,141400000.0
2007-09-18 22:32:00,114.625,114.64,114.61,114.635,132200000.0
2007-09-18 22:33:00,114.63,114.63,114.615,114.62,28900000.0
2007-09-18 22:34:00,114.61,114.625,114.605,114.625,36900000.0
2007-09-18 22:35:00,114.615,114.64,114.61,114.625,42300000.0
2007-09-18 22:36:00,114.62,114.62,114.62,114.62,8400000.0
2007-09-18 22:37:00,114.62,114.62,114.59,114.595,70000000.0
2007-09-18 22:38:00,114.61,114.62,114.6,114.605,172800000.0
2007-09-18 22:39:00,114.61,114.64,114.61,114.64,450800000.0
2007-09-18 22:40:00,114.64,114.65,114.635,114.635,261700004.0
2007-09-18 22:41:00,114.635,114.7,114.63,114.64,340600000.0
2007-09-18 22:42:00,114.64,114.645,114.61,114.61,125600001.0
2007-09-18 22:43:00,114.61,114.64,114.61,114.615,161600000.0
2007-09-18 22:44:00,114.61,114.62,114.57,114.605,174300000.0
2007-09-18 22:45:00,114.595,114.61,114.57,114.57,388399998.0
2007-09-18 22:46:00,114.55,114.6,114.55,114.56,414199995.0
2007-09-18 22:47:00,114.56,114.62,114.55,114.575,276200000.0
2007-09-18 22:48:00,114.56,114.58,114.53,114.57,133000000.0
2007-09-18 22:49:00,114.565,114.585,114.54,114.56,158400000.0
2007-09-18 22:50:00,114.57,114.58,114.53,114.56,79500000.0
2007-09-18 22:51:00,114.56,114.58,114.55,114.55,117400000.0
2007-09-18 22:52:00,114.55,114.56,114.465,114.5,198800000.0
2007-09-18 22:53:00,114.505,114.53,114.48,114.52,271300000.0
2007-09-18 22:54:00,114.52,114.54,114.52,114.53,191100000.0
2007-09-18 22:55:00,114.53,114.535,114.475,114.52,213400000.0
2007-09-18 22:56:00,114.53,114.555,114.5,114.555,220200001.0
2007-09-18 22:57:00,114.53,114.585,114.52,114.58,216400000.0
2007-09-18 22:58:00,114.585,114.61,114.56,114.59,169300000.0
2007-09-18 22:59:00,114.56,114.57,114.535,114.535,117300000.0
2007-09-18 23:00:00,114.54,114.55,114.49,114.5,252600000.0
2007-09-18 23:01:00,114.53,114.53,114.465,114.49,91700000.0
2007-09-18 23:02:00,114.48,114.48,114.46,114.48,88000000.0
2007-09-18 23:03:00,114.49,114.51,114.445,114.445,143300000.0
2007-09-18 23:04:00,114.415,114.46,114.415,114.46,58000000.0
2007-09-18 23:05:00,114.45,114.46,114.435,114.44,78800000.0
2007-09-18 23:06:00,114.42,114.44,114.41,114.44,64000000.0
2007-09-18 23:07:00,114.46,114.5,114.45,114.5,58200000.0
2007-09-18 23:08:00,114.455,114.5,114.455,114.5,25400000.0
2007-09-18 23:09:00,114.46,114.46,114.46,114.46,8000000.0
2007-09-18 23:10:00,114.46,114.49,114.45,114.45,17200000.0
2007-09-18 23:11:00,114.46,114.5,114.44,114.5,43600000.0
2007-09-18 23:12:00,114.5,114.535,114.45,114.53,213000000.0
2007-09-18 23:13:00,114.53,114.55,114.53,114.55,55500000.0
2007-09-18 23:14:00,114.545,114.545,114.47,114.49,142900000.0
2007-09-18 23:15:00,114.5,114.57,114.49,114.54,134400000.0
2007-09-18 23:16:00,114.555,114.555,114.54,114.55,141000000.0
2007-09-18 23:17:00,114.555,114.57,114.54,114.545,69500000.0
2007-09-18 23:18:00,114.55,114.55,114.48,114.53,95300000.0
2007-09-18 23:19:00,114.52,114.56,114.48,114.51,156000000.0
2007-09-18 23:20:00,114.5,114.5,114.45,114.5,182600000.0
2007-09-18 23:21:00,114.505,114.53,114.49,114.525,95200000.0
2007-09-18 23:22:00,114.52,114.545,114.465,114.545,99500000.0
2007-09-18 23:23:00,114.54,114.575,114.49,114.545,142200000.0
2007-09-18 23:24:00,114.555,114.555,114.53,114.55,16500000.0
2007-09-18 23:25:00,114.53,114.555,114.52,114.55,82799081.0
2007-09-18 23:26:00,114.53,114.535,114.44,114.52,169099112.0
2007-09-18 23:27:00,114.49,114.53,114.49,114.49,22100000.0
2007-09-18 23:28:00,114.52,114.53,114.52,114.53,57200000.0
2007-09-18 23:29:00,114.54,114.54,114.46,114.49,81200000.0
2007-09-18 23:30:00,114.46,114.51,114.42,114.48,145400000.0
2007-09-18 23:31:00,114.475,114.5,114.47,114.5,74000000.0
2007-09-18 23:32:00,114.5,114.525,114.5,114.5,43000000.0
2007-09-18 23:33:00,114.5,114.525,114.5,114.5,62900000.0
2007-09-18 23:34:00,114.5,114.53,114.48,114.48,73300000.0
2007-09-18 23:35:00,114.48,114.49,114.48,114.49,30800000.0
2007-09-18 23:36:00,114.49,114.49,114.415,114.43,113300000.0
2007-09-18 23:37:00,114.43,114.465,114.43,114.44,83000000.0
2007-09-18 23:38:00,114.44,114.44,114.355,114.41,275800000.0
2007-09-18 23:39:00,114.41,114.45,114.405,114.43,77700000.0
2007-09-18 23:40:00,114.45,114.45,114.39,114.41,160200000.0
2007-09-18 23:41:00,114.41,114.425,114.39,114.41,202200000.0
2007-09-18 23:42:00,114.41,114.415,114.39,114.4,146900000.0
2007-09-18 23:43:00,114.4,114.44,114.395,114.42,170400000.0
2007-09-18 23:44:00,114.41,114.42,114.39,114.4,97000000.0
2007-09-18 23:45:00,114.41,114.43,114.395,114.405,109000000.0
2007-09-18 23:46:00,114.415,114.425,114.4,114.415,60000000.0
2007-09-18 23:47:00,114.415,114.43,114.375,114.43,135100000.0
2007-09-18 23:48:00,114.425,114.425,114.335,114.34,207100000.0
2007-09-18 23:49:00,114.335,114.34,114.31,114.31,152000000.0
2007-09-18 23:50:00,114.3,114.33,114.265,114.33,300600000.0
2007-09-18 23:51:00,114.3,114.35,114.26,114.26,306100000.0
2007-09-18 23:52:00,114.27,114.29,114.25,114.26,167300000.0
2007-09-18 23:53:00,114.25,114.29,114.225,114.265,186100000.0
2007-09-18 23:54:00,114.26,114.31,114.24,114.285,195100000.0
2007-09-18 23:55:00,114.285,114.33,114.28,114.315,171400000.0
2007-09-18 23:56:00,114.315,114.345,114.305,114.33,78400000.0
2007-09-18 23:57:00,114.32,114.37,114.32,114.36,117800000.0
2007-09-18 23:58:00,114.365,114.385,114.33,114.37,188800000.0
2007-09-18 23:59:00,114.37,114.42,114.37,114.415,121300000.0
2007-09-19 00:00:00,114.41,114.41,114.37,114.4,191200000.0
2007-09-19 00:01:00,114.4,114.415,114.4,114.41,149500000.0
2007-09-19 00:02:00,114.38,114.38,114.31,114.31,84300000.0
2007-09-19 00:03:00,114.36,114.36,114.315,114.315,56700000.0
2007-09-19 00:04:00,114.315,114.325,114.27,114.325,71100000.0
2007-09-19 00:05:00,114.33,114.33,114.27,114.31,149400000.0
2007-09-19 00:06:00,114.265,114.31,114.265,114.31,63700000.0
2007-09-19 00:07:00,114.31,114.31,114.28,114.305,87600000.0
2007-09-19 00:08:00,114.31,114.33,114.3,114.32,42000000.0
2007-09-19 00:09:00,114.31,114.31,114.3,114.3,28000000.0
2007-09-19 00:10:00,114.31,114.31,114.245,114.28,88600000.0
2007-09-19 00:11:00,114.28,114.31,114.27,114.3,47800000.0
2007-09-19 00:12:00,114.3,114.315,114.285,114.29,87900000.0
2007-09-19 00:13:00,114.29,114.3,114.285,114.295,41400000.0
2007-09-19 00:14:00,114.295,114.36,114.29,114.35,197200000.0
2007-09-19 00:15:00,114.33,114.355,114.325,114.33,35400000.0
2007-09-19 00:16:00,114.33,114.335,114.3,114.31,49400000.0
2007-09-19 00:17:00,114.315,114.32,114.315,114.32,12200000.0
2007-09-19 00:18:00,114.31,114.31,114.19,114.26,321300001.0
2007-09-19 00:19:00,114.24,114.29,114.19,114.27,202700000.0
2007-09-19 00:20:00,114.275,114.275,114.23,114.25,209300003.0
2007-09-19 00:21:00,114.26,114.26,114.24,114.25,80500000.0
2007-09-19 00:22:00,114.24,114.265,114.22,114.26,322999999.0
2007-09-19 00:23:00,114.26,114.27,114.26,114.26,143000000.0
2007-09-19 00:24:00,114.275,114.295,114.27,114.295,85000000.0
2007-09-19 00:25:00,114.285,114.285,114.27,114.27,56700000.0
2007-09-19 00:26:00,114.27,114.27,114.25,114.26,27900000.0
2007-09-19 00:27:00,114.25,114.25,114.25,114.25,18900000.0
2007-09-19 00:28:00,114.25,114.25,114.22,114.22,28300000.0
2007-09-19 00:29:00,114.23,114.24,114.2,114.23,53100000.0
2007-09-19 00:30:00,114.23,114.24,114.22,114.24,110800000.0
2007-09-19 00:31:00,114.24,114.24,114.19,114.24,108400000.0
2007-09-19 00:32:00,114.24,114.24,114.21,114.215,65900000.0
2007-09-19 00:33:00,114.22,114.22,114.2,114.21,56500000.0
2007-09-19 00:34:00,114.21,114.225,114.18,114.215,185500000.0
2007-09-19 00:35:00,114.22,114.23,114.21,114.225,140500000.0
2007-09-19 00:36:00,114.22,114.23,114.2,114.2,165000000.0
2007-09-19 00:37:00,114.205,114.21,114.18,114.2,43100000.0
2007-09-19 00:38:00,114.21,114.22,114.195,114.21,124200000.0
2007-09-19 00:39:00,114.21,114.215,114.2,114.21,62700000.0
2007-09-19 00:40:00,114.2,114.25,114.2,114.24,128700000.0
2007-09-19 00:41:00,114.245,114.28,114.24,114.28,168700000.0
2007-09-19 00:42:00,114.285,114.315,114.285,114.315,83900000.0
2007-09-19 00:43:00,114.31,114.315,114.27,114.295,96000000.0
2007-09-19 00:44:00,114.27,114.295,114.27,114.295,14100000.0
2007-09-19 00:45:00,114.3,114.3,114.27,114.28,83800000.0
2007-09-19 00:46:00,114.28,114.28,114.26,114.28,69200000.0
2007-09-19 00:47:00,114.27,114.3,114.2,114.2,476300002.0
2007-09-19 00:48:00,114.22,114.24,114.2,114.24,170500000.0
2007-09-19 00:49:00,114.23,114.24,114.23,114.24,33000000.0
2007-09-19 00:50:00,114.23,114.24,114.23,114.23,10900000.0
2007-09-19 00:51:00,114.24,114.26,114.2,114.26,211899996.0
2007-09-19 00:52:00,114.21,114.295,114.21,114.29,220200000.0
2007-09-19 00:53:00,114.29,114.29,114.22,114.25,180900000.0
2007-09-19 00:54:00,114.25,114.255,114.225,114.24,206800000.0
2007-09-19 00:55:00,114.24,114.27,114.21,114.27,238600000.0
2007-09-19 00:56:00,114.27,114.27,114.21,114.235,365200000.0
2007-09-19 00:57:00,114.235,114.26,114.22,114.235,113300000.0
2007-09-19 00:58:00,114.23,114.29,114.23,114.27,465700000.0
2007-09-19 00:59:00,114.27,114.29,114.24,114.265,121100000.0
2007-09-19 01:01:00,114.265,114.27,114.26,114.27,93900000.0
2007-09-19 01:02:00,114.27,114.27,114.265,114.27,40200000.0
2007-09-19 01:03:00,114.265,114.275,114.25,114.25,184900000.0
2007-09-19 01:04:00,114.245,114.25,114.17,114.195,327000000.0
2007-09-19 01:05:00,114.195,114.215,114.19,114.19,263500000.0
2007-09-19 01:06:00,114.2,114.22,114.17,114.22,184800000.0
2007-09-19 01:07:00,114.22,114.22,114.16,114.17,219900000.0
2007-09-19 01:08:00,114.16,114.18,114.11,114.15,494399994.0
2007-09-19 01:09:00,114.155,114.19,114.14,114.16,542400000.0
2007-09-19 01:10:00,114.16,114.185,114.16,114.175,130200000.0
2007-09-19 01:11:00,114.17,114.18,114.16,114.18,46900000.0
2007-09-19 01:12:00,114.18,114.19,114.17,114.17,121000000.0
2007-09-19 01:13:00,114.18,114.19,114.17,114.18,57500000.0
2007-09-19 01:14:00,114.18,114.22,114.18,114.22,454000000.0
2007-09-19 01:15:00,114.215,114.22,114.16,114.19,315299997.0
2007-09-19 01:16:00,114.19,114.23,114.19,114.225,90600000.0
2007-09-19 01:17:00,114.23,114.25,114.21,114.25,225300000.0
2007-09-19 01:18:00,114.245,114.245,114.23,114.24,44200000.0
2007-09-19 01:19:00,114.25,114.28,114.23,114.26,187300000.0
2007-09-19 01:20:00,114.265,114.28,114.21,114.28,165400000.0
2007-09-19 01:21:00,114.28,114.32,114.23,114.31,497399997.0
2007-09-19 01:22:00,114.31,114.32,114.28,114.32,81200000.0
2007-09-19 01:23:00,114.32,114.32,114.27,114.275,166900000.0
2007-09-19 01:24:00,114.28,114.28,114.24,114.255,201800000.0
2007-09-19 01:25:00,114.255,114.255,114.24,114.24,34500000.0
2007-09-19 01:26:00,114.25,114.25,114.21,114.21,117800000.0
2007-09-19 01:27:00,114.23,114.23,114.17,114.17,201100000.0
2007-09-19 01:28:00,114.185,114.195,114.15,114.19,188400000.0
2007-09-19 01:29:00,114.175,114.18,114.15,114.16,183500000.0
2007-09-19 01:30:00,114.16,114.165,114.11,114.12,316200000.0
2007-09-19 01:31:00,114.14,114.16,114.12,114.15,122300000.0
2007-09-19 01:32:00,114.15,114.2,114.14,114.19,457599998.0
2007-09-19 01:33:00,114.18,114.195,114.18,114.195,91400000.0
2007-09-19 01:34:00,114.2,114.2,114.165,114.17,172200000.0
2007-09-19 01:35:00,114.18,114.18,114.12,114.18,281200000.0
2007-09-19 01:36:00,114.165,114.175,114.13,114.165,323200000.0
2007-09-19 01:37:00,114.17,114.18,114.14,114.15,136500000.0
2007-09-19 01:38:00,114.17,114.175,114.15,114.17,113400000.0
2007-09-19 01:39:00,114.17,114.19,114.15,114.17,77200000.0
2007-09-19 01:40:00,114.165,114.2,114.15,114.17,218900000.0
2007-09-19 01:41:00,114.18,114.19,114.14,114.14,133700000.0
2007-09-19 01:42:00,114.14,114.17,114.14,114.15,192500000.0
2007-09-19 01:43:00,114.14,114.19,114.14,114.16,159600000.0
2007-09-19 01:44:00,114.155,114.16,114.14,114.16,43700000.0
2007-09-19 01:45:00,114.16,114.17,114.15,114.15,111000000.0
2007-09-19 01:46:00,114.16,114.17,114.145,114.155,87000000.0
2007-09-19 01:47:00,114.15,114.19,114.14,114.17,156500000.0
2007-09-19 01:48:00,114.17,114.175,114.14,114.15,149300000.0
2007-09-19 01:49:00,114.16,114.16,114.12,114.14,431599999.0
2007-09-19 01:50:00,114.15,114.16,114.13,114.155,159900000.0
2007-09-19 01:51:00,114.16,114.165,114.14,114.145,99600000.0
2007-09-19 01:52:00,114.145,114.16,114.145,114.15,31600000.0
2007-09-19 01:53:00,114.15,114.15,114.135,114.14,108100000.0
2007-09-19 01:54:00,114.145,114.145,114.12,114.14,179100000.0
2007-09-19 01:55:00,114.14,114.145,114.12,114.13,164700000.0
2007-09-19 01:56:00,114.115,114.14,114.08,114.135,291400000.0
2007-09-19 01:57:00,114.13,114.135,114.06,114.11,262399997.0
2007-09-19 01:58:00,114.115,114.12,114.1,114.1,224999997.0
2007-09-19 01:59:00,114.115,114.115,114.07,114.1,442799998.0
2007-09-19 02:00:00,114.09,114.1,114.07,114.08,716999992.0
2007-09-19 02:01:00,114.08,114.11,114.06,114.095,393400000.0
2007-09-19 02:02:00,114.095,114.115,114.08,114.1,260499999.0
2007-09-19 02:03:00,114.1,114.125,114.08,114.12,423499999.0
2007-09-19 02:04:00,114.115,114.125,114.11,114.125,152000000.0
2007-09-19 02:05:00,114.125,114.135,114.12,114.135,166399999.0
2007-09-19 02:06:00,114.14,114.17,114.14,114.17,363600000.0
2007-09-19 02:07:00,114.175,114.18,114.17,114.18,223400000.0
2007-09-19 02:08:00,114.17,114.21,114.17,114.2,404500000.0
2007-09-19 02:09:00,114.21,114.22,114.19,114.195,230200000.0
2007-09-19 02:10:00,114.2,114.235,114.2,114.23,162200000.0
2007-09-19 02:11:00,114.23,114.23,114.22,114.22,145800000.0
2007-09-19 02:12:00,114.22,114.24,114.19,114.23,146600000.0
2007-09-19 02:13:00,114.24,114.24,114.2,114.23,110000000.0
2007-09-19 02:14:00,114.235,114.275,114.2,114.23,452800000.0
2007-09-19 02:15:00,114.23,114.26,114.21,114.24,557100007.0
2007-09-19 02:16:00,114.235,114.24,114.2,114.22,523500002.0
2007-09-19 02:17:00,114.23,114.295,114.22,114.29,430600000.0
2007-09-19 02:18:00,114.295,114.325,114.26,114.28,496900000.0
2007-09-19 02:19:00,114.26,114.31,114.26,114.29,400600000.0
2007-09-19 02:20:00,114.28,114.31,114.25,114.29,196900000.0
2007-09-19 02:21:00,114.29,114.29,114.27,114.28,119900000.0
2007-09-19 02:22:00,114.28,114.285,114.27,114.285,215000000.0
2007-09-19 02:23:00,114.27,114.305,114.26,114.285,471699999.0
2007-09-19 02:24:00,114.29,114.32,114.28,114.32,202200000.0
2007-09-19 02:25:00,114.32,114.32,114.26,114.31,241400000.0
2007-09-19 02:26:00,114.3,114.315,114.28,114.295,379500000.0
2007-09-19 02:27:00,114.295,114.3,114.25,114.25,309200000.0
2007-09-19 02:28:00,114.25,114.25,114.21,114.22,391800000.0
2007-09-19 02:29:00,114.22,114.23,114.17,114.225,433500000.0
2007-09-19 02:30:00,114.225,114.23,114.2,114.22,290200000.0
2007-09-19 02:31:00,114.22,114.23,114.19,114.215,161200000.0
2007-09-19 02:32:00,114.215,114.24,114.17,114.24,132500000.0
2007-09-19 02:33:00,114.24,114.265,114.24,114.255,313300000.0
2007-09-19 02:34:00,114.255,114.27,114.215,114.235,391900000.0
2007-09-19 02:35:00,114.235,114.31,114.22,114.29,729900000.0
2007-09-19 02:36:00,114.29,114.29,114.21,114.23,272400000.0
2007-09-19 02:37:00,114.23,114.26,114.21,114.26,186700000.0
2007-09-19 02:38:00,114.25,114.26,114.21,114.23,324700000.0
2007-09-19 02:39:00,114.23,114.26,114.21,114.24,416799996.0
2007-09-19 02:40:00,114.24,114.29,114.23,114.24,511099999.0
2007-09-19 02:41:00,114.26,114.275,114.25,114.27,281400000.0
2007-09-19 02:42:00,114.265,114.275,114.24,114.265,290200007.0
2007-09-19 02:43:00,114.265,114.265,114.23,114.24,62200000.0
2007-09-19 02:44:00,114.24,114.24,114.19,114.19,273100000.0
2007-09-19 02:45:00,114.19,114.2,114.17,114.195,163000000.0
2007-09-19 02:46:00,114.195,114.2,114.17,114.195,174600000.0
2007-09-19 02:47:00,114.195,114.195,114.17,114.18,142100000.0
2007-09-19 02:48:00,114.18,114.185,114.17,114.18,101700000.0
2007-09-19 02:49:00,114.18,114.19,114.17,114.19,117400000.0
2007-09-19 02:50:00,114.185,114.195,114.18,114.18,144500000.0
2007-09-19 02:51:00,114.18,114.2,114.17,114.195,335500000.0
2007-09-19 02:52:00,114.195,114.21,114.17,114.21,252100000.0
2007-09-19 02:53:00,114.21,114.21,114.15,114.17,503100000.0
2007-09-19 02:54:00,114.17,114.175,114.11,114.14,319500000.0
2007-09-19 02:55:00,114.15,114.18,114.14,114.18,451400000.0
2007-09-19 02:56:00,114.18,114.19,114.14,114.15,210699999.0
2007-09-19 02:57:00,114.15,114.185,114.15,114.18,352800000.0
2007-09-19 02:58:00,114.18,114.21,114.16,114.18,314199998.0
2007-09-19 02:59:00,114.185,114.205,114.17,114.2,438000000.0
2007-09-19 03:00:00,114.2,114.235,114.18,114.22,497400000.0
2007-09-19 03:01:00,114.22,114.22,114.175,114.205,272800000.0
2007-09-19 03:02:00,114.19,114.22,114.185,114.215,412099996.0
2007-09-19 03:03:00,114.215,114.22,114.21,114.21,241500000.0
2007-09-19 03:04:00,114.21,114.28,114.21,114.27,431800000.0
2007-09-19 03:05:00,114.27,114.29,114.25,114.285,288499998.0
2007-09-19 03:06:00,114.29,114.3,114.29,114.29,77000000.0
2007-09-19 03:07:00,114.29,114.32,114.27,114.295,455699999.0
2007-09-19 03:08:00,114.315,114.34,114.31,114.33,238300000.0
2007-09-19 03:09:00,114.33,114.43,114.33,114.425,683399997.0
2007-09-19 03:10:00,114.42,114.43,114.4,114.42,219100000.0
2007-09-19 03:11:00,114.42,114.445,114.415,114.43,171400000.0
2007-09-19 03:12:00,114.425,114.425,114.4,114.4,474800000.0
2007-09-19 03:13:00,114.41,114.42,114.4,114.415,258000000.0
2007-09-19 03:14:00,114.42,114.465,114.415,114.45,318200000.0
2007-09-19 03:15:00,114.46,114.47,114.44,114.45,504300001.0
2007-09-19 03:16:00,114.45,114.45,114.42,114.43,207300000.0
2007-09-19 03:17:00,114.43,114.455,114.42,114.44,236299999.0
2007-09-19 03:18:00,114.45,114.46,114.45,114.46,150000000.0
2007-09-19 03:19:00,114.455,114.47,114.45,114.46,165400000.0
2007-09-19 03:20:00,114.46,114.465,114.43,114.45,585200000.0
2007-09-19 03:21:00,114.45,114.465,114.36,114.38,359099999.0
2007-09-19 03:22:00,114.39,114.395,114.37,114.38,554299995.0
2007-09-19 03:23:00,114.38,114.39,114.36,114.37,278600000.0
2007-09-19 03:24:00,114.375,114.4,114.36,114.385,584100000.0
2007-09-19 03:25:00,114.38,114.42,114.38,114.41,534000000.0
2007-09-19 03:26:00,114.41,114.44,114.4,114.44,381099999.0
2007-09-19 03:27:00,114.44,114.48,114.425,114.465,763999990.0
2007-09-19 03:28:00,114.465,114.465,114.44,114.45,330400000.0
2007-09-19 03:29:00,114.45,114.45,114.425,114.43,214900000.0
2007-09-19 03:30:00,114.425,114.475,114.42,114.465,647999996.0
2007-09-19 03:31:00,114.465,114.48,114.44,114.455,370200000.0
2007-09-19 03:32:00,114.46,114.47,114.44,114.44,317099991.0
2007-09-19 03:33:00,114.44,114.465,114.44,114.46,106299999.0
2007-09-19 03:34:00,114.46,114.48,114.445,114.47,237000000.0
2007-09-19 03:35:00,114.47,114.49,114.46,114.48,507899997.0
2007-09-19 03:36:00,114.49,114.505,114.47,114.48,231500000.0
2007-09-19 03:37:00,114.495,114.52,114.495,114.515,342500000.0
2007-09-19 03:38:00,114.515,114.53,114.49,114.49,406100000.0
2007-09-19 03:39:00,114.49,114.57,114.49,114.57,560000000.0
2007-09-19 03:40:00,114.57,114.57,114.53,114.56,539099994.0
2007-09-19 03:41:00,114.56,114.57,114.55,114.56,344400000.0
2007-09-19 03:42:00,114.55,114.56,114.54,114.56,254200000.0
2007-09-19 03:43:00,114.56,114.595,114.56,114.58,574299999.0
2007-09-19 03:44:00,114.58,114.7,114.58,114.66,728600000.0
2007-09-19 03:45:00,114.66,114.66,114.62,114.65,322600000.0
2007-09-19 03:46:00,114.65,114.66,114.64,114.65,463400000.0
2007-09-19 03:47:00,114.65,114.725,114.63,114.725,366700000.0
2007-09-19 03:48:00,114.73,114.76,114.72,114.74,325400000.0
2007-09-19 03:49:00,114.74,114.74,114.69,114.69,259100000.0
2007-09-19 03:50:00,114.69,114.72,114.64,114.71,460100000.0
2007-09-19 03:51:00,114.71,114.72,114.67,114.71,433600000.0
2007-09-19 03:52:00,114.71,114.765,114.71,114.71,410100000.0
2007-09-19 03:53:00,114.735,114.75,114.72,114.75,387500003.0
2007-09-19 03:54:00,114.745,114.765,114.7,114.765,415000001.0
2007-09-19 03:55:00,114.77,114.77,114.72,114.75,157300000.0
2007-09-19 03:56:00,114.75,114.75,114.73,114.73,305500000.0
2007-09-19 03:57:00,114.745,114.75,114.73,114.735,124200000.0
2007-09-19 03:58:00,114.73,114.745,114.71,114.73,460400000.0
2007-09-19 03:59:00,114.73,114.73,114.68,114.7,165000000.0
2007-09-19 04:00:00,114.68,114.71,114.65,114.68,396300000.0
2007-09-19 04:01:00,114.67,114.69,114.64,114.68,457900000.0
2007-09-19 04:02:00,114.675,114.675,114.58,114.58,373500000.0
2007-09-19 04:03:00,114.58,114.655,114.58,114.655,350200001.0
2007-09-19 04:04:00,114.65,114.7,114.64,114.675,415600001.0
2007-09-19 04:05:00,114.68,114.7,114.65,114.66,395700000.0
2007-09-19 04:06:00,114.66,114.66,114.63,114.63,132200000.0
2007-09-19 04:07:00,114.63,114.64,114.62,114.62,208500000.0
2007-09-19 04:08:00,114.62,114.62,114.58,114.59,350400000.0
2007-09-19 04:09:00,114.59,114.6,114.57,114.57,167000000.0
2007-09-19 04:10:00,114.57,114.59,114.57,114.58,141200000.0
2007-09-19 04:11:00,114.58,114.59,114.57,114.57,56300000.0
2007-09-19 04:12:00,114.57,114.59,114.56,114.56,169000000.0
2007-09-19 04:13:00,114.56,114.58,114.55,114.56,52600000.0
2007-09-19 04:14:00,114.56,114.575,114.54,114.555,247800000.0
2007-09-19 04:15:00,114.555,114.6,114.54,114.54,471600002.0
2007-09-19 04:16:00,114.54,114.56,114.51,114.52,463400004.0
2007-09-19 04:17:00,114.52,114.57,114.52,114.56,221800001.0
2007-09-19 04:18:00,114.545,114.58,114.52,114.57,254900000.0
2007-09-19 04:19:00,114.57,114.775,114.57,114.745,596300000.0
2007-09-19 04:20:00,114.74,114.81,114.67,114.785,683499999.0
2007-09-19 04:21:00,114.78,114.84,114.76,114.81,542600001.0
2007-09-19 04:22:00,114.81,114.81,114.77,114.795,286600000.0
2007-09-19 04:23:00,114.795,114.81,114.67,114.68,508500000.0
2007-09-19 04:24:00,114.68,114.68,114.58,114.61,308800000.0
2007-09-19 04:25:00,114.61,114.64,114.6,114.61,184700000.0
2007-09-19 04:26:00,114.61,114.65,114.59,114.65,377800000.0
2007-09-19 04:27:00,114.65,114.72,114.62,114.66,373500000.0
2007-09-19 04:28:00,114.66,114.7,114.66,114.69,376400000.0
2007-09-19 04:29:00,114.69,114.69,114.63,114.655,303700001.0
2007-09-19 04:30:00,114.68,114.68,114.64,114.67,338600001.0
2007-09-19 04:31:00,114.67,114.67,114.64,114.66,238300000.0
2007-09-19 04:32:00,114.66,114.66,114.64,114.64,23400000.0
2007-09-19 04:33:00,114.64,114.65,114.64,114.65,117500000.0
2007-09-19 04:34:00,114.65,114.66,114.61,114.64,201400000.0
2007-09-19 04:35:00,114.65,114.685,114.64,114.67,280000000.0
2007-09-19 04:36:00,114.67,114.775,114.67,114.72,494900000.0
2007-09-19 04:37:00,114.72,114.735,114.7,114.71,220199999.0
2007-09-19 04:38:00,114.7,114.71,114.68,114.685,158100000.0
2007-09-19 04:39:00,114.685,114.7,114.68,114.7,63900000.0
2007-09-19 04:40:00,114.7,114.72,114.7,114.7,203599998.0
2007-09-19 04:41:00,114.71,114.72,114.7,114.71,275099996.0
2007-09-19 04:42:00,114.71,114.72,114.7,114.72,140500000.0
2007-09-19 04:43:00,114.725,114.755,114.72,114.75,302500000.0
2007-09-19 04:44:00,114.75,114.79,114.74,114.79,342499998.0
2007-09-19 04:45:00,114.79,114.79,114.75,114.75,207899998.0
2007-09-19 04:46:00,114.75,114.79,114.75,114.78,205199998.0
2007-09-19 04:47:00,114.79,114.815,114.77,114.8,292899998.0
2007-09-19 04:48:00,114.8,114.81,114.79,114.81,225599999.0
2007-09-19 04:49:00,114.81,114.81,114.77,114.79,198400000.0
2007-09-19 04:50:00,114.79,114.81,114.77,114.805,90400000.0
2007-09-19 04:51:00,114.8,114.8,114.78,114.79,257900002.0
2007-09-19 04:52:00,114.795,114.81,114.78,114.8,351100000.0
2007-09-19 04:53:00,114.79,114.805,114.75,114.755,313499993.0
2007-09-19 04:54:00,114.76,114.76,114.74,114.76,176699997.0
2007-09-19 04:55:00,114.74,114.78,114.74,114.775,174700000.0
2007-09-19 04:56:00,114.775,114.775,114.77,114.77,38500000.0
2007-09-19 04:57:00,114.77,114.785,114.75,114.765,232400000.0
2007-09-19 04:58:00,114.76,114.76,114.72,114.73,206400000.0
2007-09-19 04:59:00,114.72,114.73,114.68,114.705,164300000.0
2007-09-19 05:00:00,114.72,114.73,114.7,114.72,117000000.0
2007-09-19 05:01:00,114.725,114.74,114.715,114.74,140000000.0
2007-09-19 05:02:00,114.74,114.74,114.72,114.725,72300000.0
2007-09-19 05:03:00,114.725,114.725,114.725,114.725,30500000.0
2007-09-19 05:04:00,114.73,114.74,114.72,114.73,65599999.0
2007-09-19 05:05:00,114.73,114.73,114.72,114.73,86200000.0
2007-09-19 05:06:00,114.73,114.73,114.685,114.69,253400000.0
2007-09-19 05:07:00,114.69,114.71,114.685,114.71,206300000.0
2007-09-19 05:08:00,114.71,114.71,114.7,114.71,66700000.0
2007-09-19 05:09:00,114.71,114.71,114.7,114.71,54500000.0
2007-09-19 05:10:00,114.71,114.715,114.7,114.71,118600000.0
2007-09-19 05:11:00,114.71,114.71,114.7,114.71,50500000.0
2007-09-19 05:12:00,114.71,114.71,114.68,114.71,339800000.0
2007-09-19 05:13:00,114.705,114.71,114.705,114.71,36400000.0
2007-09-19 05:14:00,114.71,114.72,114.71,114.71,79000000.0
2007-09-19 05:15:00,114.71,114.73,114.71,114.73,118700000.0
2007-09-19 05:16:00,114.73,114.74,114.71,114.71,120400000.0
2007-09-19 05:17:00,114.715,114.715,114.69,114.7,287800000.0
2007-09-19 05:18:00,114.7,114.7,114.69,114.695,95800000.0
2007-09-19 05:19:00,114.695,114.705,114.69,114.69,106500000.0
2007-09-19 05:20:00,114.69,114.7,114.69,114.7,193899998.0
2007-09-19 05:21:00,114.7,114.73,114.69,114.71,151199999.0
2007-09-19 05:22:00,114.7,114.715,114.69,114.7,269000000.0
2007-09-19 05:23:00,114.7,114.7,114.68,114.7,257199997.0
2007-09-19 05:24:00,114.7,114.7,114.7,114.7,85200000.0
2007-09-19 05:25:00,114.7,114.7,114.69,114.69,273700000.0
2007-09-19 05:26:00,114.69,114.695,114.67,114.695,44900000.0
2007-09-19 05:27:00,114.69,114.69,114.67,114.67,50100000.0
2007-09-19 05:28:00,114.695,114.71,114.695,114.71,94200000.0
2007-09-19 05:29:00,114.71,114.72,114.71,114.72,94500000.0
2007-09-19 05:30:00,114.72,114.74,114.72,114.73,133400000.0
2007-09-19 05:31:00,114.73,114.75,114.73,114.735,130500000.0
2007-09-19 05:33:00,114.735,114.745,114.735,114.745,33600000.0
2007-09-19 05:34:00,114.745,114.75,114.73,114.73,178499998.0
2007-09-19 05:35:00,114.74,114.75,114.74,114.745,97300000.0
2007-09-19 05:37:00,114.73,114.74,114.73,114.74,35700000.0
2007-09-19 05:38:00,114.74,114.75,114.73,114.735,163099999.0
2007-09-19 05:39:00,114.74,114.75,114.73,114.74,181499999.0
2007-09-19 05:40:00,114.74,114.78,114.74,114.77,419100000.0
2007-09-19 05:41:00,114.77,114.79,114.76,114.78,258800000.0
2007-09-19 05:42:00,114.78,114.785,114.74,114.76,561200002.0
2007-09-19 05:43:00,114.76,114.79,114.74,114.79,315797656.0
2007-09-19 05:44:00,114.78,114.81,114.78,114.8,606500001.0
2007-09-19 05:45:00,114.81,114.82,114.76,114.78,229900000.0
2007-09-19 05:46:00,114.77,114.78,114.75,114.76,113100000.0
2007-09-19 05:47:00,114.76,114.795,114.76,114.795,132900000.0
2007-09-19 05:48:00,114.79,114.8,114.78,114.79,80700001.0
2007-09-19 05:49:00,114.8,114.81,114.8,114.8,189900000.0
2007-09-19 05:50:00,114.8,114.805,114.775,114.775,209100000.0
2007-09-19 05:51:00,114.77,114.785,114.77,114.78,178200000.0
2007-09-19 05:52:00,114.785,114.79,114.78,114.79,141200000.0
2007-09-19 05:53:00,114.795,114.81,114.79,114.81,185800000.0
2007-09-19 05:54:00,114.81,114.81,114.79,114.79,100500000.0
2007-09-19 05:55:00,114.8,114.8,114.8,114.8,12100000.0
2007-09-19 05:56:00,114.8,114.8,114.785,114.785,42200000.0
2007-09-19 05:57:00,114.785,114.81,114.78,114.81,194800000.0
2007-09-19 05:58:00,114.81,114.81,114.77,114.8,201700000.0
2007-09-19 05:59:00,114.8,114.805,114.78,114.78,221100000.0
2007-09-19 06:00:00,114.77,114.785,114.76,114.77,231600000.0
2007-09-19 06:01:00,114.77,114.79,114.77,114.79,161300001.0
2007-09-19 06:02:00,114.79,114.8,114.78,114.785,272700001.0
2007-09-19 06:03:00,114.785,114.805,114.785,114.8,305900000.0
2007-09-19 06:04:00,114.79,114.805,114.79,114.8,239200000.0
2007-09-19 06:05:00,114.805,114.805,114.78,114.785,285900000.0
2007-09-19 06:06:00,114.785,114.79,114.78,114.78,84800000.0
2007-09-19 06:07:00,114.78,114.8,114.78,114.78,192900000.0
2007-09-19 06:08:00,114.795,114.8,114.795,114.8,48800000.0
2007-09-19 06:09:00,114.795,114.8,114.78,114.795,60200000.0
2007-09-19 06:10:00,114.795,114.8,114.795,114.795,73200000.0
2007-09-19 06:11:00,114.795,114.8,114.795,114.8,19300000.0
2007-09-19 06:12:00,114.79,114.81,114.78,114.8,301100000.0
2007-09-19 06:13:00,114.8,114.82,114.79,114.8,249900000.0
2007-09-19 06:14:00,114.8,114.81,114.8,114.8,42100000.0
2007-09-19 06:15:00,114.8,114.81,114.79,114.8,54600000.0
2007-09-19 06:16:00,114.8,114.81,114.8,114.8,8000000.0
2007-09-19 06:17:00,114.8,114.8,114.8,114.8,7600000.0
2007-09-19 06:18:00,114.785,114.82,114.785,114.81,39300000.0
2007-09-19 06:19:00,114.805,114.83,114.805,114.83,53800000.0
2007-09-19 06:20:00,114.83,114.83,114.82,114.82,168700000.0
2007-09-19 06:21:00,114.82,114.82,114.775,114.81,377099999.0
2007-09-19 06:22:00,114.81,114.84,114.81,114.84,166700000.0
2007-09-19 06:23:00,114.84,114.86,114.84,114.845,155700000.0
2007-09-19 06:24:00,114.85,114.87,114.845,114.86,146400001.0
2007-09-19 06:25:00,114.86,114.87,114.85,114.86,111000000.0
2007-09-19 06:26:00,114.86,114.86,114.82,114.85,110500000.0
2007-09-19 06:27:00,114.85,114.85,114.815,114.815,86800000.0
2007-09-19 06:28:00,114.81,114.84,114.81,114.815,215599997.0
2007-09-19 06:29:00,114.815,114.84,114.815,114.825,86700000.0
2007-09-19 06:30:00,114.825,114.83,114.75,114.775,217199999.0
2007-09-19 06:31:00,114.78,114.78,114.74,114.745,145699999.0
2007-09-19 06:32:00,114.75,114.77,114.75,114.77,16100000.0
2007-09-19 06:33:00,114.77,114.78,114.76,114.775,114599999.0
2007-09-19 06:34:00,114.775,114.79,114.77,114.78,230200000.0
2007-09-19 06:35:00,114.78,114.78,114.75,114.775,57200000.0
2007-09-19 06:36:00,114.775,114.78,114.77,114.77,71800000.0
2007-09-19 06:37:00,114.78,114.79,114.78,114.79,63900000.0
2007-09-19 06:38:00,114.79,114.79,114.75,114.78,179000000.0
2007-09-19 06:39:00,114.765,114.8,114.76,114.8,221399998.0
2007-09-19 06:42:00,114.8,114.8,114.79,114.8,26600000.0
2007-09-19 06:44:00,114.79,114.79,114.78,114.78,94400000.0
2007-09-19 06:45:00,114.78,114.8,114.78,114.79,46500000.0
2007-09-19 06:46:00,114.79,114.79,114.775,114.78,53400000.0
2007-09-19 06:47:00,114.78,114.79,114.77,114.77,108300000.0
2007-09-19 06:48:00,114.78,114.79,114.78,114.78,131700000.0
2007-09-19 06:49:00,114.78,114.78,114.78,114.78,49400000.0
2007-09-19 06:50:00,114.78,114.79,114.78,114.78,134100000.0
2007-09-19 06:51:00,114.79,114.79,114.75,114.75,145999999.0
2007-09-19 06:52:00,114.76,114.76,114.7,114.72,515699997.0
2007-09-19 06:53:00,114.73,114.73,114.7,114.7,364899999.0
2007-09-19 06:54:00,114.72,114.74,114.71,114.73,268499997.0
2007-09-19 06:55:00,114.72,114.73,114.72,114.73,68900000.0
2007-09-19 06:56:00,114.73,114.74,114.67,114.67,250200000.0
2007-09-19 06:57:00,114.7,114.71,114.65,114.7,466799999.0
2007-09-19 06:58:00,114.7,114.71,114.695,114.71,51600000.0
2007-09-19 06:59:00,114.71,114.74,114.69,114.73,348199998.0
2007-09-19 07:00:00,114.72,114.75,114.71,114.74,150499999.0
2007-09-19 07:01:00,114.74,114.74,114.705,114.715,88700000.0
2007-09-19 07:02:00,114.73,114.73,114.71,114.72,21300000.0
2007-09-19 07:03:00,114.71,114.76,114.71,114.76,94600000.0
2007-09-19 07:04:00,114.76,114.77,114.72,114.75,172800003.0
2007-09-19 07:05:00,114.76,114.78,114.76,114.77,117300000.0
2007-09-19 07:06:00,114.77,114.79,114.755,114.78,147100000.0
2007-09-19 07:07:00,114.78,114.78,114.74,114.76,70400000.0
2007-09-19 07:08:00,114.76,114.76,114.735,114.75,61700000.0
2007-09-19 07:09:00,114.75,114.76,114.75,114.76,43000000.0
2007-09-19 07:10:00,114.76,114.77,114.74,114.76,50500000.0
2007-09-19 07:11:00,114.76,114.78,114.76,114.77,62500000.0
2007-09-19 07:13:00,114.77,114.77,114.755,114.76,41300000.0
2007-09-19 07:14:00,114.76,114.76,114.76,114.76,30000000.0
2007-09-19 07:15:00,114.76,114.76,114.76,114.76,14600000.0
2007-09-19 07:16:00,114.76,114.79,114.76,114.78,125100000.0
2007-09-19 07:17:00,114.775,114.8,114.76,114.8,213600000.0
2007-09-19 07:18:00,114.8,114.8,114.775,114.775,108700000.0
2007-09-19 07:19:00,114.78,114.78,114.75,114.75,135700000.0
2007-09-19 07:20:00,114.75,114.76,114.73,114.75,103700000.0
2007-09-19 07:21:00,114.75,114.76,114.73,114.76,17300000.0
2007-09-19 07:22:00,114.76,114.76,114.715,114.72,66000000.0
2007-09-19 07:23:00,114.71,114.77,114.71,114.745,295000004.0
2007-09-19 07:24:00,114.75,114.775,114.73,114.755,309600001.0
2007-09-19 07:25:00,114.755,114.85,114.75,114.845,442000001.0
2007-09-19 07:26:00,114.85,114.88,114.83,114.855,773800003.0
2007-09-19 07:27:00,114.85,114.865,114.79,114.8,377000000.0
2007-09-19 07:28:00,114.81,114.81,114.79,114.8,256300000.0
2007-09-19 07:29:00,114.78,114.86,114.78,114.85,243700000.0
2007-09-19 07:30:00,114.85,114.89,114.85,114.88,304400000.0
2007-09-19 07:31:00,114.88,114.89,114.865,114.87,69500000.0
2007-09-19 07:32:00,114.88,114.89,114.865,114.875,121400000.0
2007-09-19 07:33:00,114.89,114.9,114.81,114.835,373600000.0
2007-09-19 07:34:00,114.835,114.88,114.78,114.81,418200000.0
2007-09-19 07:35:00,114.81,114.81,114.73,114.79,801400003.0
2007-09-19 07:36:00,114.79,114.805,114.785,114.795,360100000.0
2007-09-19 07:37:00,114.795,114.815,114.795,114.815,416799998.0
2007-09-19 07:38:00,114.81,114.81,114.77,114.8,342200000.0
2007-09-19 07:39:00,114.795,114.8,114.735,114.74,218700000.0
2007-09-19 07:40:00,114.74,114.76,114.72,114.75,283300001.0
2007-09-19 07:41:00,114.74,114.76,114.69,114.76,438300000.0
2007-09-19 07:42:00,114.74,114.76,114.735,114.745,107500001.0
2007-09-19 07:43:00,114.76,114.76,114.73,114.74,107100001.0
2007-09-19 07:44:00,114.74,114.75,114.72,114.74,189900000.0
2007-09-19 07:45:00,114.72,114.73,114.67,114.68,162100000.0
2007-09-19 07:46:00,114.68,114.68,114.64,114.67,222100000.0
2007-09-19 07:47:00,114.66,114.7,114.65,114.69,247000000.0
2007-09-19 07:48:00,114.69,114.71,114.69,114.71,22300000.0
2007-09-19 07:49:00,114.71,114.71,114.65,114.66,105300000.0
2007-09-19 07:50:00,114.66,114.695,114.64,114.67,250900000.0
2007-09-19 07:51:00,114.68,114.71,114.68,114.685,182300000.0
2007-09-19 07:52:00,114.685,114.7,114.66,114.665,232300001.0
2007-09-19 07:53:00,114.66,114.68,114.655,114.66,158100000.0
2007-09-19 07:54:00,114.66,114.69,114.66,114.66,269700000.0
2007-09-19 07:55:00,114.65,114.66,114.59,114.615,262400000.0
2007-09-19 07:56:00,114.63,114.63,114.51,114.51,575000003.0
2007-09-19 07:57:00,114.53,114.535,114.48,114.52,437100000.0
2007-09-19 07:58:00,114.52,114.56,114.51,114.54,635300000.0
2007-09-19 07:59:00,114.54,114.555,114.47,114.485,963800003.0
2007-09-19 08:00:00,114.485,114.495,114.455,114.47,543000000.0
2007-09-19 08:01:00,114.46,114.48,114.45,114.47,390100002.0
2007-09-19 08:02:00,114.47,114.48,114.455,114.48,355100000.0
2007-09-19 08:03:00,114.48,114.49,114.47,114.49,287400001.0
2007-09-19 08:04:00,114.49,114.49,114.46,114.48,183000000.0
2007-09-19 08:05:00,114.48,114.5,114.475,114.49,140700000.0
2007-09-19 08:06:00,114.49,114.49,114.48,114.49,134300000.0
2007-09-19 08:07:00,114.49,114.49,114.48,114.49,135900000.0
2007-09-19 08:08:00,114.49,114.515,114.48,114.515,230400001.0
2007-09-19 08:09:00,114.52,114.54,114.51,114.515,214800000.0
2007-09-19 08:10:00,114.515,114.54,114.505,114.53,482599998.0
2007-09-19 08:11:00,114.53,114.54,114.52,114.53,100400000.0
2007-09-19 08:12:00,114.53,114.55,114.53,114.55,353200000.0
2007-09-19 08:13:00,114.54,114.545,114.535,114.545,179000000.0
2007-09-19 08:14:00,114.54,114.545,114.53,114.54,219700000.0
2007-09-19 08:15:00,114.54,114.55,114.54,114.55,377099997.0
2007-09-19 08:16:00,114.55,114.56,114.535,114.55,92100000.0
2007-09-19 08:17:00,114.55,114.56,114.52,114.525,242899998.0
2007-09-19 08:18:00,114.53,114.54,114.5,114.505,220199999.0
2007-09-19 08:19:00,114.51,114.54,114.485,114.49,174700000.0
2007-09-19 08:20:00,114.49,114.51,114.48,114.495,680999998.0
2007-09-19 08:21:00,114.5,114.52,114.5,114.505,291600003.0
2007-09-19 08:22:00,114.505,114.52,114.49,114.51,591000003.0
2007-09-19 08:23:00,114.51,114.53,114.5,114.52,348800004.0
2007-09-19 08:24:00,114.52,114.52,114.51,114.52,92600001.0
2007-09-19 08:25:00,114.53,114.53,114.51,114.52,185300002.0
2007-09-19 08:26:00,114.52,114.52,114.49,114.5,325800000.0
2007-09-19 08:27:00,114.5,114.5,114.47,114.495,643100000.0
2007-09-19 08:28:00,114.49,114.51,114.455,114.51,558100003.0
2007-09-19 08:29:00,114.5,114.52,114.44,114.44,897900001.0
2007-09-19 08:30:00,114.47,114.5,114.45,114.48,464300003.0
2007-09-19 08:31:00,114.485,114.53,114.485,114.52,489299999.0
2007-09-19 08:32:00,114.53,114.53,114.5,114.515,660100001.0
2007-09-19 08:33:00,114.515,114.53,114.51,114.53,398800000.0
2007-09-19 08:34:00,114.53,114.54,114.515,114.515,42300000.0
2007-09-19 08:35:00,114.52,114.565,114.52,114.54,111100000.0
2007-09-19 08:36:00,114.56,114.565,114.52,114.56,149200000.0
2007-09-19 08:37:00,114.57,114.6,114.52,114.59,722600004.0
2007-09-19 08:38:00,114.585,114.6,114.57,114.59,627599998.0
2007-09-19 08:39:00,114.6,114.6,114.5,114.55,557999998.0
2007-09-19 08:40:00,114.55,114.57,114.53,114.55,484699994.0
2007-09-19 08:41:00,114.55,114.57,114.525,114.54,418800000.0
2007-09-19 08:42:00,114.545,114.545,114.48,114.49,368399998.0
2007-09-19 08:43:00,114.49,114.51,114.44,114.46,892499993.0
2007-09-19 08:44:00,114.46,114.475,114.455,114.47,227599998.0
2007-09-19 08:45:00,114.47,114.48,114.46,114.475,270799996.0
2007-09-19 08:46:00,114.475,114.48,114.47,114.48,319000000.0
2007-09-19 08:47:00,114.48,114.48,114.46,114.48,236399995.0
2007-09-19 08:48:00,114.48,114.5,114.475,114.5,134899998.0
2007-09-19 08:49:00,114.5,114.545,114.5,114.52,493999996.0
2007-09-19 08:50:00,114.51,114.59,114.51,114.59,516799987.0
2007-09-19 08:51:00,114.59,114.605,114.56,114.6,478399998.0
2007-09-19 08:52:00,114.6,114.62,114.59,114.62,270399999.0
2007-09-19 08:53:00,114.62,114.66,114.59,114.645,326400001.0
2007-09-19 08:54:00,114.645,114.7,114.64,114.69,533199999.0
2007-09-19 08:55:00,114.69,114.71,114.67,114.68,750399995.0
2007-09-19 08:56:00,114.68,114.69,114.67,114.67,354799999.0
2007-09-19 08:57:00,114.665,114.69,114.65,114.68,669099992.0
2007-09-19 08:58:00,114.68,114.68,114.655,114.66,410899998.0
2007-09-19 08:59:00,114.66,114.67,114.6,114.61,657899998.0
2007-09-19 09:00:00,114.61,114.63,114.6,114.62,1085899997.0
2007-09-19 09:01:00,114.62,114.715,114.62,114.715,1047400007.0
2007-09-19 09:02:00,114.705,114.77,114.69,114.77,949400008.0
2007-09-19 09:03:00,114.77,114.845,114.76,114.815,849100000.0
2007-09-19 09:04:00,114.82,114.88,114.785,114.865,832600000.0
2007-09-19 09:05:00,114.865,114.88,114.76,114.79,807600000.0
2007-09-19 09:06:00,114.79,114.79,114.73,114.73,438000000.0
2007-09-19 09:07:00,114.725,114.725,114.68,114.7,393100000.0
2007-09-19 09:08:00,114.7,114.71,114.7,114.71,40800000.0
2007-09-19 09:09:00,114.7,114.71,114.69,114.7,165200000.0
2007-09-19 09:10:00,114.7,114.78,114.68,114.74,559199998.0
2007-09-19 09:11:00,114.75,114.81,114.74,114.74,633299998.0
2007-09-19 09:12:00,114.73,114.775,114.68,114.755,1485699993.0
2007-09-19 09:13:00,114.75,114.76,114.72,114.735,945600000.0
2007-09-19 09:14:00,114.735,114.745,114.7,114.73,780600003.0
2007-09-19 09:15:00,114.72,114.76,114.7,114.76,1002800000.0
2007-09-19 09:16:00,114.755,114.78,114.7,114.73,779900000.0
2007-09-19 09:17:00,114.725,114.725,114.69,114.71,778199991.0
2007-09-19 09:18:00,114.71,114.73,114.7,114.72,231099999.0
2007-09-19 09:19:00,114.715,114.72,114.7,114.7,219699998.0
2007-09-19 09:20:00,114.7,114.71,114.57,114.605,981000004.0
2007-09-19 09:21:00,114.62,114.625,114.56,114.56,573200000.0
2007-09-19 09:22:00,114.55,114.63,114.55,114.63,508800003.0
2007-09-19 09:23:00,114.63,114.69,114.61,114.675,367000000.0
2007-09-19 09:24:00,114.66,114.66,114.54,114.57,701600000.0
2007-09-19 09:25:00,114.57,114.61,114.54,114.59,403800000.0
2007-09-19 09:26:00,114.6,114.65,114.59,114.62,239500000.0
2007-09-19 09:27:00,114.62,114.64,114.57,114.62,341100001.0
2007-09-19 09:28:00,114.62,114.65,114.58,114.59,317300002.0
2007-09-19 09:29:00,114.58,114.6,114.56,114.58,239399999.0
2007-09-19 09:30:00,114.58,114.58,114.49,114.52,694000002.0
2007-09-19 09:31:00,114.52,114.53,114.49,114.53,658800001.0
2007-09-19 09:32:00,114.525,114.55,114.51,114.53,490900001.0
2007-09-19 09:33:00,114.53,114.53,114.47,114.48,441900001.0
2007-09-19 09:34:00,114.51,114.54,114.46,114.525,764200000.0
2007-09-19 09:35:00,114.525,114.525,114.43,114.43,579800002.0
2007-09-19 09:36:00,114.43,114.445,114.34,114.37,778500006.0
2007-09-19 09:37:00,114.37,114.48,114.36,114.46,643200004.0
2007-09-19 09:38:00,114.48,114.49,114.44,114.47,409700002.0
2007-09-19 09:39:00,114.47,114.5,114.41,114.46,503700000.0
2007-09-19 09:40:00,114.46,114.485,114.42,114.46,1043599994.0
2007-09-19 09:41:00,114.46,114.52,114.44,114.495,881800000.0
2007-09-19 09:42:00,114.51,114.51,114.4,114.425,806000000.0
2007-09-19 09:43:00,114.41,114.5,114.375,114.48,492599998.0
2007-09-19 09:44:00,114.48,114.54,114.46,114.5,700400001.0
2007-09-19 09:45:00,114.5,114.5,114.46,114.48,276999999.0
2007-09-19 09:46:00,114.48,114.5,114.48,114.495,267200000.0
2007-09-19 09:47:00,114.49,114.53,114.48,114.53,529800000.0
2007-09-19 09:48:00,114.525,114.56,114.51,114.545,571300000.0
2007-09-19 09:49:00,114.55,114.57,114.51,114.515,377200000.0
2007-09-19 09:50:00,114.515,114.53,114.5,114.525,258500000.0
2007-09-19 09:51:00,114.51,114.53,114.51,114.53,84400000.0
2007-09-19 09:52:00,114.53,114.54,114.5,114.54,229700000.0
2007-09-19 09:53:00,114.54,114.585,114.52,114.56,1054400001.0
2007-09-19 09:54:00,114.57,114.6,114.515,114.57,911899996.0
2007-09-19 09:55:00,114.565,114.57,114.52,114.52,273500001.0
2007-09-19 09:56:00,114.5,114.5,114.46,114.485,278400000.0
2007-09-19 09:57:00,114.49,114.49,114.455,114.47,137200000.0
2007-09-19 09:58:00,114.47,114.495,114.46,114.495,303400002.0
2007-09-19 09:59:00,114.5,114.5,114.43,114.5,416000001.0
2007-09-19 10:00:00,114.5,114.52,114.43,114.48,736200006.0
2007-09-19 10:01:00,114.465,114.52,114.46,114.475,622000000.0
2007-09-19 10:02:00,114.475,114.53,114.47,114.48,725600006.0
2007-09-19 10:03:00,114.48,114.56,114.47,114.515,1040100001.0
2007-09-19 10:04:00,114.52,114.52,114.49,114.51,436000001.0
2007-09-19 10:05:00,114.51,114.51,114.47,114.475,433500000.0
2007-09-19 10:06:00,114.475,114.48,114.4,114.415,484399998.0
2007-09-19 10:07:00,114.42,114.44,114.4,114.44,449200000.0
2007-09-19 10:08:00,114.44,114.45,114.42,114.43,204799999.0
2007-09-19 10:09:00,114.43,114.45,114.41,114.44,410800000.0
2007-09-19 10:10:00,114.42,114.45,114.4,114.41,603300009.0
2007-09-19 10:11:00,114.41,114.43,114.39,114.41,346700000.0
2007-09-19 10:12:00,114.42,114.455,114.41,114.455,315800000.0
2007-09-19 10:13:00,114.46,114.49,114.41,114.425,679899999.0
2007-09-19 10:14:00,114.42,114.46,114.41,114.435,380500000.0
2007-09-19 10:15:00,114.45,114.47,114.44,114.46,276799998.0
2007-09-19 10:16:00,114.45,114.46,114.445,114.46,27200000.0
2007-09-19 10:17:00,114.46,114.48,114.45,114.465,216800000.0
2007-09-19 10:18:00,114.465,114.48,114.445,114.46,208000000.0
2007-09-19 10:19:00,114.45,114.47,114.44,114.47,215200000.0
2007-09-19 10:20:00,114.47,114.47,114.43,114.46,339400000.0
2007-09-19 10:21:00,114.46,114.465,114.42,114.44,266400000.0
2007-09-19 10:22:00,114.42,114.44,114.37,114.4,451800000.0
2007-09-19 10:23:00,114.43,114.47,114.43,114.47,244399998.0
2007-09-19 10:24:00,114.47,114.52,114.46,114.515,577200000.0
2007-09-19 10:25:00,114.515,114.52,114.48,114.51,467100000.0
2007-09-19 10:26:00,114.51,114.54,114.5,114.525,481600000.0
2007-09-19 10:27:00,114.525,114.525,114.45,114.47,388799999.0
2007-09-19 10:28:00,114.47,114.47,114.445,114.445,68600000.0
2007-09-19 10:29:00,114.46,114.46,114.43,114.43,93600000.0
2007-09-19 10:30:00,114.43,114.475,114.43,114.45,184400000.0
2007-09-19 10:31:00,114.47,114.48,114.415,114.48,279100000.0
2007-09-19 10:32:00,114.47,114.47,114.42,114.43,341600000.0
2007-09-19 10:33:00,114.43,114.47,114.39,114.4,485199999.0
2007-09-19 10:34:00,114.42,114.43,114.36,114.36,616600001.0
2007-09-19 10:35:00,114.36,114.43,114.35,114.405,478000000.0
2007-09-19 10:36:00,114.42,114.43,114.37,114.415,311100000.0
2007-09-19 10:37:00,114.43,114.46,114.405,114.405,268400000.0
2007-09-19 10:38:00,114.41,114.45,114.41,114.44,126900000.0
2007-09-19 10:39:00,114.44,114.475,114.42,114.47,116800000.0
2007-09-19 10:40:00,114.465,114.465,114.43,114.43,114600000.0
2007-09-19 10:41:00,114.45,114.45,114.395,114.395,222800000.0
2007-09-19 10:42:00,114.395,114.395,114.36,114.38,256000000.0
2007-09-19 10:43:00,114.38,114.4,114.34,114.37,385600000.0
2007-09-19 10:44:00,114.365,114.395,114.34,114.37,653700000.0
2007-09-19 10:45:00,114.4,114.41,114.35,114.405,987200000.0
2007-09-19 10:46:00,114.41,114.42,114.38,114.41,175200000.0
2007-09-19 10:47:00,114.41,114.41,114.34,114.35,591200000.0
2007-09-19 10:48:00,114.355,114.365,114.33,114.35,494500000.0
2007-09-19 10:49:00,114.34,114.39,114.34,114.36,355400000.0
2007-09-19 10:50:00,114.36,114.37,114.325,114.36,429900001.0
2007-09-19 10:51:00,114.36,114.4,114.31,114.33,464000000.0
2007-09-19 10:52:00,114.33,114.36,114.325,114.345,228500000.0
2007-09-19 10:53:00,114.36,114.36,114.32,114.345,337200000.0
2007-09-19 10:54:00,114.37,114.41,114.34,114.4,424073990.0
2007-09-19 10:55:00,114.4,114.43,114.375,114.43,738200000.0
2007-09-19 10:56:00,114.45,114.45,114.4,114.41,186400000.0
2007-09-19 10:57:00,114.42,114.46,114.395,114.45,327500001.0
2007-09-19 10:58:00,114.46,114.46,114.375,114.405,549699995.0
2007-09-19 10:59:00,114.4,114.4,114.34,114.34,910199995.0
2007-09-19 11:00:00,114.35,114.405,114.305,114.4,702400000.0
2007-09-19 11:01:00,114.4,114.43,114.38,114.43,373200001.0
2007-09-19 11:02:00,114.42,114.48,114.415,114.48,298200000.0
2007-09-19 11:03:00,114.48,114.49,114.44,114.45,206800000.0
2007-09-19 11:04:00,114.43,114.46,114.4,114.41,395199999.0
2007-09-19 11:05:00,114.415,114.42,114.39,114.41,483500000.0
2007-09-19 11:06:00,114.41,114.45,114.39,114.42,372200000.0
2007-09-19 11:07:00,114.42,114.47,114.41,114.43,432400000.0
2007-09-19 11:08:00,114.45,114.46,114.34,114.37,789800001.0
2007-09-19 11:09:00,114.37,114.38,114.33,114.34,612199999.0
2007-09-19 11:10:00,114.33,114.38,114.3,114.34,377900001.0
2007-09-19 11:11:00,114.35,114.35,114.31,114.33,220800000.0
2007-09-19 11:12:00,114.345,114.36,114.32,114.32,163399998.0
2007-09-19 11:13:00,114.32,114.32,114.29,114.31,211900003.0
2007-09-19 11:14:00,114.31,114.33,114.295,114.31,223100000.0
2007-09-19 11:15:00,114.3,114.31,114.28,114.29,191600000.0
2007-09-19 11:16:00,114.29,114.3,114.235,114.25,262000000.0
2007-09-19 11:17:00,114.25,114.27,114.23,114.27,265200003.0
2007-09-19 11:18:00,114.27,114.3,114.255,114.3,204199999.0
2007-09-19 11:19:00,114.29,114.3,114.25,114.27,386400005.0
2007-09-19 11:20:00,114.27,114.3,114.27,114.27,344400002.0
2007-09-19 11:21:00,114.27,114.3,114.26,114.27,257700005.0
2007-09-19 11:22:00,114.28,114.3,114.255,114.29,84000000.0
2007-09-19 11:23:00,114.29,114.33,114.28,114.32,179900003.0
2007-09-19 11:24:00,114.32,114.34,114.3,114.33,97000000.0
2007-09-19 11:25:00,114.33,114.37,114.31,114.34,294499997.0
2007-09-19 11:26:00,114.34,114.36,114.315,114.345,302600000.0
2007-09-19 11:27:00,114.35,114.37,114.32,114.36,246100000.0
2007-09-19 11:28:00,114.36,114.38,114.35,114.37,94199999.0
2007-09-19 11:29:00,114.38,114.4,114.36,114.37,127500000.0
2007-09-19 11:30:00,114.37,114.38,114.35,114.35,247300001.0
2007-09-19 11:31:00,114.35,114.35,114.32,114.35,106400000.0
2007-09-19 11:32:00,114.34,114.36,114.29,114.29,426599999.0
2007-09-19 11:33:00,114.295,114.35,114.28,114.34,511499997.0
2007-09-19 11:34:00,114.34,114.34,114.245,114.245,566600004.0
2007-09-19 11:35:00,114.245,114.27,114.22,114.22,331200000.0
2007-09-19 11:36:00,114.22,114.24,114.2,114.22,515200013.0
2007-09-19 11:37:00,114.22,114.27,114.21,114.27,193200000.0
2007-09-19 11:38:00,114.28,114.33,114.25,114.315,282000001.0
2007-09-19 11:39:00,114.31,114.32,114.275,114.28,704399996.0
2007-09-19 11:40:00,114.3,114.31,114.26,114.28,669399994.0
2007-09-19 11:41:00,114.29,114.29,114.25,114.26,119200002.0
2007-09-19 11:42:00,114.26,114.29,114.25,114.28,378400004.0
2007-09-19 11:43:00,114.28,114.32,114.27,114.275,645600009.0
2007-09-19 11:44:00,114.27,114.28,114.24,114.27,560000013.0
2007-09-19 11:45:00,114.25,114.27,114.25,114.26,273699999.0
2007-09-19 11:46:00,114.26,114.33,114.26,114.33,381200002.0
2007-09-19 11:47:00,114.31,114.33,114.28,114.29,386100005.0
2007-09-19 11:48:00,114.31,114.32,114.29,114.31,91200000.0
2007-09-19 11:49:00,114.295,114.3,114.26,114.28,396800006.0
2007-09-19 11:50:00,114.27,114.29,114.27,114.28,185800001.0
2007-09-19 11:51:00,114.28,114.28,114.25,114.27,165200001.0
2007-09-19 11:52:00,114.27,114.27,114.25,114.27,217600003.0
2007-09-19 11:53:00,114.27,114.27,114.245,114.27,175000000.0
2007-09-19 11:54:00,114.27,114.29,114.265,114.27,87200000.0
2007-09-19 11:55:00,114.27,114.29,114.24,114.27,273100000.0
2007-09-19 11:56:00,114.27,114.27,114.24,114.26,217800000.0
2007-09-19 11:57:00,114.26,114.26,114.21,114.21,472399999.0
2007-09-19 11:58:00,114.205,114.21,114.18,114.18,142800000.0
2007-09-19 11:59:00,114.18,114.19,114.12,114.12,373600000.0
2007-09-19 12:00:00,114.12,114.13,114.04,114.055,700800000.0
2007-09-19 12:01:00,114.05,114.06,114.015,114.03,355400005.0
2007-09-19 12:02:00,114.04,114.04,114.02,114.04,153200000.0
2007-09-19 12:03:00,114.03,114.145,114.03,114.1,844799999.0
2007-09-19 12:04:00,114.1,114.12,114.07,114.12,699200000.0
2007-09-19 12:05:00,114.115,114.13,114.06,114.12,818699997.0
2007-09-19 12:06:00,114.12,114.17,114.1,114.12,341800000.0
2007-09-19 12:07:00,114.15,114.15,114.1,114.1,194800000.0
2007-09-19 12:08:00,114.1,114.14,114.1,114.135,405299999.0
2007-09-19 12:09:00,114.14,114.16,114.11,114.16,425699997.0
2007-09-19 12:10:00,114.16,114.17,114.12,114.16,538099999.0
2007-09-19 12:11:00,114.16,114.21,114.15,114.21,229500001.0
2007-09-19 12:12:00,114.21,114.21,114.09,114.1,789999994.0
2007-09-19 12:13:00,114.11,114.11,114.04,114.055,729300000.0
2007-09-19 12:14:00,114.06,114.07,114.03,114.06,172400000.0
2007-09-19 12:15:00,114.06,114.07,114.04,114.05,256800000.0
2007-09-19 12:16:00,114.05,114.05,114.02,114.03,204000000.0
2007-09-19 12:17:00,114.015,114.03,113.985,114.01,428499999.0
2007-09-19 12:18:00,114.02,114.035,113.97,113.985,368900001.0
2007-09-19 12:19:00,113.98,114.0,113.97,113.99,349899995.0
2007-09-19 12:20:00,113.97,114.02,113.94,114.02,546500005.0
2007-09-19 12:21:00,114.02,114.025,114.0,114.02,272000000.0
2007-09-19 12:22:00,114.03,114.035,113.96,113.96,703900000.0
2007-09-19 12:23:00,113.985,114.01,113.96,113.98,535200000.0
2007-09-19 12:24:00,113.985,114.04,113.97,114.015,411099998.0
2007-09-19 12:25:00,114.02,114.13,114.015,114.125,404400000.0
2007-09-19 12:26:00,114.13,114.17,114.11,114.17,292700002.0
2007-09-19 12:27:00,114.17,114.19,114.14,114.19,518400000.0
2007-09-19 12:28:00,114.18,114.24,114.16,114.24,536800001.0
2007-09-19 12:29:00,114.24,114.27,114.23,114.27,331500000.0
2007-09-19 12:30:00,114.27,114.27,114.25,114.25,196400000.0
2007-09-19 12:31:00,114.25,114.26,114.23,114.24,347100000.0
2007-09-19 12:32:00,114.24,114.29,114.23,114.26,1091099987.0
2007-09-19 12:33:00,114.27,114.27,114.25,114.26,520099995.0
2007-09-19 12:34:00,114.26,114.26,114.24,114.25,128800000.0
2007-09-19 12:35:00,114.245,114.25,114.21,114.21,190000000.0
2007-09-19 12:36:00,114.24,114.24,114.2,114.21,458800000.0
2007-09-19 12:37:00,114.21,114.265,114.2,114.25,308400001.0
2007-09-19 12:38:00,114.25,114.255,114.24,114.24,94000000.0
2007-09-19 12:39:00,114.24,114.24,114.21,114.22,297800000.0
2007-09-19 12:40:00,114.215,114.22,114.19,114.22,316100000.0
2007-09-19 12:41:00,114.22,114.23,114.1,114.11,484400000.0
2007-09-19 12:42:00,114.11,114.12,114.06,114.075,277800000.0
2007-09-19 12:43:00,114.08,114.155,114.08,114.155,458800000.0
2007-09-19 12:44:00,114.15,114.16,114.11,114.12,572200000.0
2007-09-19 12:45:00,114.125,114.17,114.12,114.16,371300000.0
2007-09-19 12:46:00,114.16,114.16,114.09,114.11,357500002.0
2007-09-19 12:47:00,114.11,114.12,114.07,114.08,366600000.0
2007-09-19 12:48:00,114.085,114.1,114.07,114.07,193699999.0
2007-09-19 12:49:00,114.07,114.15,114.06,114.12,481600001.0
2007-09-19 12:50:00,114.12,114.13,114.095,114.12,233200003.0
2007-09-19 12:51:00,114.12,114.14,114.04,114.07,251700003.0
2007-09-19 12:52:00,114.07,114.13,114.05,114.13,226600001.0
2007-09-19 12:53:00,114.14,114.14,114.09,114.1,170000001.0
2007-09-19 12:54:00,114.11,114.11,114.01,114.03,196499997.0
2007-09-19 12:55:00,114.02,114.05,113.97,114.01,263200001.0
2007-09-19 12:56:00,114.01,114.02,113.96,113.98,297300000.0
2007-09-19 12:57:00,113.98,113.98,113.94,113.95,54000000.0
2007-09-19 12:58:00,113.93,113.98,113.93,113.96,375800000.0
2007-09-19 12:59:00,113.97,113.97,113.87,113.9,270800000.0
2007-09-19 13:00:00,113.9,113.9,113.665,113.79,1136300000.0
2007-09-19 13:01:00,113.77,113.88,113.75,113.81,616700000.0
2007-09-19 13:02:00,113.8,113.89,113.78,113.88,496500001.0
2007-09-19 13:03:00,113.89,113.9,113.85,113.9,210400001.0
2007-09-19 13:04:00,113.87,113.89,113.78,113.78,356700000.0
2007-09-19 13:05:00,113.76,113.84,113.75,113.81,590700006.0
2007-09-19 13:06:00,113.84,113.87,113.81,113.87,275800002.0
2007-09-19 13:07:00,113.88,113.93,113.84,113.86,80100000.0
2007-09-19 13:08:00,113.87,113.9,113.835,113.88,280700001.0
2007-09-19 13:09:00,113.89,113.93,113.88,113.91,76800000.0
2007-09-19 13:10:00,113.91,113.93,113.89,113.93,109600000.0
2007-09-19 13:11:00,113.92,113.93,113.9,113.91,53400000.0
2007-09-19 13:12:00,113.92,113.96,113.92,113.94,248900000.0
2007-09-19 13:13:00,113.94,113.97,113.93,113.93,259300001.0
2007-09-19 13:14:00,113.93,113.94,113.91,113.93,66400000.0
2007-09-19 13:15:00,113.94,113.95,113.93,113.94,47200000.0
2007-09-19 13:16:00,113.95,113.97,113.93,113.96,165600001.0
2007-09-19 13:17:00,113.98,114.0,113.96,113.97,142500000.0
2007-09-19 13:18:00,113.99,114.06,113.97,114.04,344400000.0
2007-09-19 13:19:00,114.04,114.06,114.01,114.06,150200000.0
2007-09-19 13:20:00,114.05,114.08,114.05,114.07,211999998.0
2007-09-19 13:21:00,114.08,114.13,114.06,114.13,370400000.0
2007-09-19 13:22:00,114.15,114.21,114.12,114.2,307300000.0
2007-09-19 13:23:00,114.21,114.21,114.17,114.18,86800000.0
2007-09-19 13:24:00,114.16,114.17,114.15,114.16,99200000.0
2007-09-19 13:25:00,114.15,114.17,114.14,114.17,37000000.0
2007-09-19 13:26:00,114.18,114.21,114.18,114.21,112400000.0
2007-09-19 13:27:00,114.2,114.24,114.19,114.23,109000000.0
2007-09-19 13:28:00,114.22,114.23,114.2,114.21,51200000.0
2007-09-19 13:29:00,114.2,114.22,114.19,114.22,65500000.0
2007-09-19 13:30:00,114.22,114.22,114.05,114.11,546100002.0
2007-09-19 13:31:00,114.11,114.19,114.11,114.17,276800000.0
2007-09-19 13:32:00,114.15,114.2,114.125,114.125,493800000.0
2007-09-19 13:33:00,114.17,114.17,114.1,114.15,462800002.0
2007-09-19 13:34:00,114.16,114.27,114.15,114.24,413600000.0
2007-09-19 13:35:00,114.24,114.33,114.22,114.31,320400003.0
2007-09-19 13:36:00,114.31,114.35,114.29,114.35,324300000.0
2007-09-19 13:37:00,114.35,114.36,114.29,114.29,320400002.0
2007-09-19 13:38:00,114.29,114.32,114.25,114.27,512600004.0
2007-09-19 13:39:00,114.27,114.34,114.24,114.33,197200000.0
2007-09-19 13:40:00,114.32,114.32,114.24,114.28,313900000.0
2007-09-19 13:41:00,114.28,114.33,114.26,114.31,298400001.0
2007-09-19 13:42:00,114.31,114.35,114.3,114.33,95200000.0
2007-09-19 13:43:00,114.31,114.4,114.29,114.35,448000000.0
2007-09-19 13:44:00,114.36,114.41,114.31,114.35,600500000.0
2007-09-19 13:45:00,114.355,114.41,114.34,114.38,305900002.0
2007-09-19 13:46:00,114.38,114.39,114.31,114.36,164800000.0
2007-09-19 13:47:00,114.35,114.36,114.31,114.35,83800000.0
2007-09-19 13:48:00,114.35,114.38,114.34,114.34,142800000.0
2007-09-19 13:49:00,114.35,114.37,114.31,114.32,100000000.0
2007-09-19 13:50:00,114.3,114.35,114.29,114.335,141200000.0
2007-09-19 13:51:00,114.35,114.4,114.31,114.38,256800000.0
2007-09-19 13:52:00,114.38,114.39,114.335,114.38,476000000.0
2007-09-19 13:53:00,114.37,114.38,114.34,114.34,271899995.0
2007-09-19 13:54:00,114.35,114.39,114.335,114.37,385199997.0
2007-09-19 13:55:00,114.35,114.39,114.35,114.37,192000000.0
2007-09-19 13:56:00,114.38,114.39,114.355,114.37,124700000.0
2007-09-19 13:57:00,114.37,114.4,114.34,114.37,261200000.0
2007-09-19 13:58:00,114.37,114.42,114.33,114.4,298000000.0
2007-09-19 13:59:00,114.4,114.46,114.37,114.45,372800000.0
2007-09-19 14:00:00,114.43,114.46,114.4,114.44,343499999.0
2007-09-19 14:01:00,114.45,114.46,114.41,114.44,187099999.0
2007-09-19 14:02:00,114.44,114.44,114.38,114.38,109700000.0
2007-09-19 14:03:00,114.39,114.39,114.32,114.32,237400000.0
2007-09-19 14:04:00,114.34,114.36,114.34,114.35,20700000.0
2007-09-19 14:05:00,114.36,114.37,114.34,114.34,55900000.0
2007-09-19 14:06:00,114.33,114.35,114.31,114.35,157400000.0
2007-09-19 14:07:00,114.34,114.36,114.26,114.27,168100002.0
2007-09-19 14:08:00,114.27,114.3,114.24,114.29,143200001.0
2007-09-19 14:09:00,114.31,114.31,114.27,114.3,130800000.0
2007-09-19 14:10:00,114.28,114.3,114.245,114.26,171600000.0
2007-09-19 14:11:00,114.26,114.29,114.24,114.28,165400000.0
2007-09-19 14:12:00,114.26,114.29,114.26,114.29,120200000.0
2007-09-19 14:13:00,114.29,114.31,114.28,114.31,101200000.0
2007-09-19 14:14:00,114.31,114.31,114.26,114.28,131400000.0
2007-09-19 14:15:00,114.28,114.28,114.21,114.26,218800000.0
2007-09-19 14:16:00,114.26,114.27,114.22,114.26,112200000.0
2007-09-19 14:17:00,114.25,114.27,114.2,114.21,155600000.0
2007-09-19 14:18:00,114.2,114.22,114.17,114.19,117200000.0
2007-09-19 14:19:00,114.2,114.2,114.17,114.18,78600000.0
2007-09-19 14:20:00,114.18,114.21,114.165,114.18,151200000.0
2007-09-19 14:21:00,114.18,114.2,114.14,114.15,141400000.0
2007-09-19 14:22:00,114.15,114.19,114.14,114.16,241300002.0
2007-09-19 14:23:00,114.14,114.16,114.1,114.14,245000000.0
2007-09-19 14:24:00,114.14,114.15,114.11,114.12,176800000.0
2007-09-19 14:25:00,114.12,114.14,114.1,114.1,202300000.0
2007-09-19 14:26:00,114.11,114.11,114.02,114.02,279400000.0
2007-09-19 14:27:00,114.04,114.06,114.015,114.04,230600000.0
2007-09-19 14:28:00,114.04,114.07,114.01,114.07,206400000.0
2007-09-19 14:29:00,114.05,114.09,113.99,114.03,427300000.0
2007-09-19 14:30:00,114.0,114.13,113.99,114.06,963400003.0
2007-09-19 14:31:00,114.04,114.08,113.965,114.0,621700002.0
2007-09-19 14:32:00,114.03,114.06,113.99,114.01,393700000.0
2007-09-19 14:33:00,114.01,114.06,113.96,113.99,240200000.0
2007-09-19 14:34:00,113.99,113.99,113.93,113.96,395100000.0
2007-09-19 14:35:00,113.94,114.03,113.94,114.03,348400000.0
2007-09-19 14:36:00,114.03,114.09,113.99,114.02,359899999.0
2007-09-19 14:37:00,114.02,114.07,114.02,114.06,317900000.0
2007-09-19 14:38:00,114.06,114.09,114.03,114.09,202800000.0
2007-09-19 14:39:00,114.09,114.13,114.08,114.12,302573173.0
2007-09-19 14:40:00,114.11,114.13,114.08,114.13,254400000.0
2007-09-19 14:41:00,114.13,114.16,114.07,114.1,443299999.0
2007-09-19 14:42:00,114.07,114.12,114.05,114.1,355599998.0
2007-09-19 14:43:00,114.1,114.11,114.055,114.07,203400000.0
2007-09-19 14:44:00,114.06,114.08,114.03,114.08,311400000.0
2007-09-19 14:45:00,114.06,114.13,114.015,114.13,459700000.0
2007-09-19 14:46:00,114.12,114.14,114.1,114.1,189200000.0
2007-09-19 14:47:00,114.11,114.13,114.08,114.13,230400000.0
2007-09-19 14:48:00,114.13,114.15,114.1,114.15,292800000.0
2007-09-19 14:49:00,114.15,114.21,114.13,114.2,457600000.0
2007-09-19 14:50:00,114.19,114.22,114.16,114.17,466400000.0
2007-09-19 14:51:00,114.17,114.2,114.16,114.19,290600000.0
2007-09-19 14:52:00,114.2,114.26,114.2,114.26,306400001.0
2007-09-19 14:53:00,114.26,114.27,114.22,114.24,362500000.0
2007-09-19 14:54:00,114.24,114.27,114.2,114.23,436900000.0
2007-09-19 14:55:00,114.23,114.24,114.215,114.22,228500000.0
2007-09-19 14:56:00,114.23,114.23,114.17,114.18,224899999.0
2007-09-19 14:57:00,114.2,114.22,114.17,114.21,350100000.0
2007-09-19 14:58:00,114.22,114.25,114.19,114.23,223800001.0
2007-09-19 14:59:00,114.23,114.23,114.19,114.21,311600000.0
2007-09-19 15:00:00,114.19,114.22,114.17,114.19,148400000.0
2007-09-19 15:01:00,114.19,114.22,114.18,114.21,326900001.0
2007-09-19 15:02:00,114.2,114.21,114.14,114.15,308200001.0
2007-09-19 15:03:00,114.16,114.19,114.15,114.18,238400000.0
2007-09-19 15:04:00,114.17,114.19,114.14,114.17,182500000.0
2007-09-19 15:05:00,114.17,114.18,114.07,114.07,210700002.0
2007-09-19 15:06:00,114.08,114.13,114.07,114.12,242900001.0
2007-09-19 15:07:00,114.1,114.15,114.1,114.12,144600000.0
2007-09-19 15:08:00,114.14,114.16,114.1,114.15,131200001.0
2007-09-19 15:09:00,114.15,114.15,114.11,114.14,181200000.0
2007-09-19 15:10:00,114.14,114.16,114.12,114.16,145200000.0
2007-09-19 15:11:00,114.15,114.18,114.14,114.16,163600001.0
2007-09-19 15:12:00,114.16,114.2,114.12,114.14,135200001.0
2007-09-19 15:13:00,114.14,114.14,114.11,114.14,140800000.0
2007-09-19 15:14:00,114.12,114.18,114.12,114.18,339400001.0
2007-09-19 15:15:00,114.17,114.18,114.14,114.18,353200000.0
2007-09-19 15:16:00,114.18,114.18,114.09,114.12,117300000.0
2007-09-19 15:17:00,114.11,114.18,114.11,114.18,209599999.0
2007-09-19 15:18:00,114.17,114.17,114.12,114.14,236600000.0
2007-09-19 15:19:00,114.12,114.14,114.1,114.12,177600000.0
2007-09-19 15:20:00,114.12,114.15,114.09,114.14,261100000.0
2007-09-19 15:21:00,114.15,114.16,114.12,114.14,112600000.0
2007-09-19 15:22:00,114.14,114.14,114.1,114.12,73000000.0
2007-09-19 15:23:00,114.11,114.14,114.08,114.12,198999999.0
2007-09-19 15:24:00,114.12,114.15,114.12,114.14,59200000.0
2007-09-19 15:25:00,114.14,114.2,114.12,114.19,466299995.0
2007-09-19 15:26:00,114.19,114.21,114.17,114.17,276900001.0
2007-09-19 15:27:00,114.18,114.18,114.12,114.14,342999998.0
2007-09-19 15:28:00,114.14,114.15,114.11,114.14,57200000.0
2007-09-19 15:29:00,114.12,114.12,114.1,114.1,36000000.0
2007-09-19 15:30:00,114.12,114.15,114.1,114.15,94500000.0
2007-09-19 15:31:00,114.16,114.17,114.14,114.14,192200000.0
2007-09-19 15:32:00,114.15,114.17,114.14,114.15,209900000.0
2007-09-19 15:33:00,114.15,114.17,114.12,114.14,256400000.0
2007-09-19 15:34:00,114.15,114.2,114.14,114.19,469500005.0
2007-09-19 15:35:00,114.19,114.22,114.17,114.2,417200002.0
2007-09-19 15:36:00,114.18,114.19,114.13,114.13,217200000.0
2007-09-19 15:37:00,114.15,114.15,114.12,114.12,124600000.0
2007-09-19 15:38:00,114.14,114.16,114.11,114.14,227100001.0
2007-09-19 15:39:00,114.15,114.15,114.11,114.15,157600000.0
2007-09-19 15:40:00,114.14,114.15,114.12,114.15,217600000.0
2007-09-19 15:41:00,114.15,114.18,114.11,114.15,483000006.0
2007-09-19 15:42:00,114.15,114.17,114.12,114.14,180600000.0
2007-09-19 15:43:00,114.14,114.17,114.12,114.12,289600000.0
2007-09-19 15:44:00,114.14,114.16,114.11,114.12,218800002.0
2007-09-19 15:45:00,114.12,114.15,114.12,114.15,169600000.0
2007-09-19 15:46:00,114.14,114.21,114.14,114.16,397000001.0
2007-09-19 15:47:00,114.16,114.17,114.14,114.15,130800000.0
2007-09-19 15:48:00,114.15,114.21,114.14,114.18,568400000.0
2007-09-19 15:49:00,114.18,114.2,114.18,114.19,325600000.0
2007-09-19 15:50:00,114.19,114.23,114.18,114.22,278800000.0
2007-09-19 15:51:00,114.22,114.24,114.2,114.23,253899999.0
2007-09-19 15:52:00,114.23,114.27,114.21,114.25,412700000.0
2007-09-19 15:53:00,114.24,114.29,114.24,114.28,413700005.0
2007-09-19 15:54:00,114.27,114.36,114.27,114.33,481600004.0
2007-09-19 15:55:00,114.33,114.43,114.3,114.39,448600002.0
2007-09-19 15:56:00,114.39,114.43,114.345,114.43,541800001.0
2007-09-19 15:57:00,114.42,114.42,114.38,114.39,111200000.0
2007-09-19 15:58:00,114.38,114.43,114.36,114.36,219000000.0
2007-09-19 15:59:00,114.35,114.45,114.34,114.45,323600000.0
2007-09-19 16:00:00,114.45,114.47,114.41,114.45,431300000.0
2007-09-19 16:01:00,114.47,114.49,114.4,114.42,322000000.0
2007-09-19 16:02:00,114.42,114.42,114.34,114.35,272800000.0
2007-09-19 16:03:00,114.36,114.4,114.33,114.36,452200006.0
2007-09-19 16:04:00,114.39,114.39,114.34,114.36,231600000.0
2007-09-19 16:05:00,114.36,114.39,114.29,114.33,239400001.0
2007-09-19 16:06:00,114.33,114.34,114.28,114.31,391700004.0
2007-09-19 16:07:00,114.31,114.32,114.19,114.21,527699999.0
2007-09-19 16:08:00,114.21,114.28,114.185,114.26,572100005.0
2007-09-19 16:09:00,114.28,114.3,114.23,114.23,314800003.0
2007-09-19 16:10:00,114.25,114.29,114.22,114.28,407700000.0
2007-09-19 16:11:00,114.28,114.34,114.25,114.34,412000000.0
2007-09-19 16:12:00,114.34,114.39,114.3,114.38,255200000.0
2007-09-19 16:13:00,114.39,114.42,114.35,114.4,193600000.0
2007-09-19 16:14:00,114.4,114.41,114.36,114.4,412800000.0
2007-09-19 16:15:00,114.41,114.45,114.38,114.42,313900002.0
2007-09-19 16:16:00,114.44,114.44,114.38,114.43,128400000.0
2007-09-19 16:17:00,114.43,114.43,114.39,114.41,167200000.0
2007-09-19 16:18:00,114.41,114.41,114.36,114.38,239400000.0
2007-09-19 16:19:00,114.37,114.41,114.35,114.4,277700000.0
2007-09-19 16:20:00,114.4,114.43,114.37,114.4,279400002.0
2007-09-19 16:21:00,114.41,114.45,114.41,114.44,94300000.0
2007-09-19 16:22:00,114.44,114.47,114.41,114.44,329700004.0
2007-09-19 16:23:00,114.45,114.48,114.43,114.45,213200000.0
2007-09-19 16:24:00,114.45,114.45,114.4,114.4,177700001.0
2007-09-19 16:25:00,114.43,114.45,114.42,114.44,156700000.0
2007-09-19 16:26:00,114.43,114.44,114.4,114.41,270400000.0
2007-09-19 16:27:00,114.4,114.44,114.39,114.44,141600000.0
2007-09-19 16:28:00,114.45,114.45,114.42,114.44,145200000.0
2007-09-19 16:29:00,114.43,114.45,114.4,114.42,206800000.0
2007-09-19 16:30:00,114.43,114.47,114.4,114.47,435300002.0
2007-09-19 16:31:00,114.46,114.53,114.45,114.53,387600000.0
2007-09-19 16:32:00,114.52,114.56,114.49,114.54,346800000.0
2007-09-19 16:33:00,114.54,114.55,114.49,114.49,421900001.0
2007-09-19 16:34:00,114.51,114.52,114.41,114.44,310500004.0
2007-09-19 16:35:00,114.4,114.41,114.32,114.33,262000000.0
2007-09-19 16:36:00,114.35,114.39,114.33,114.33,371300001.0
2007-09-19 16:37:00,114.32,114.33,114.25,114.3,421600000.0
2007-09-19 16:38:00,114.32,114.32,114.25,114.29,268100000.0
2007-09-19 16:39:00,114.27,114.3,114.26,114.3,276000000.0
2007-09-19 16:40:00,114.29,114.31,114.27,114.3,358000000.0
2007-09-19 16:41:00,114.28,114.29,114.23,114.25,352000000.0
2007-09-19 16:42:00,114.25,114.25,114.19,114.22,187600000.0
2007-09-19 16:43:00,114.23,114.24,114.17,114.24,352800001.0
2007-09-19 16:44:00,114.25,114.25,114.18,114.24,366000000.0
2007-09-19 16:45:00,114.23,114.27,114.22,114.25,417100002.0
2007-09-19 16:46:00,114.25,114.27,114.24,114.25,102300000.0
2007-09-19 16:47:00,114.24,114.28,114.24,114.27,168000001.0
2007-09-19 16:48:00,114.28,114.3,114.24,114.28,288400000.0
2007-09-19 16:49:00,114.26,114.31,114.25,114.29,272900003.0
2007-09-19 16:50:00,114.29,114.35,114.29,114.34,150000000.0
2007-09-19 16:51:00,114.35,114.36,114.31,114.33,282800000.0
2007-09-19 16:52:00,114.31,114.34,114.29,114.31,327800000.0
2007-09-19 16:53:00,114.3,114.33,114.29,114.31,171799999.0
2007-09-19 16:54:00,114.31,114.35,114.3,114.35,319700000.0
2007-09-19 16:55:00,114.35,114.45,114.35,114.43,442700003.0
2007-09-19 16:56:00,114.42,114.44,114.39,114.41,143600000.0
2007-09-19 16:57:00,114.41,114.49,114.395,114.48,218400000.0
2007-09-19 16:58:00,114.49,114.55,114.47,114.55,273400001.0
2007-09-19 16:59:00,114.54,114.55,114.4,114.43,996300002.0
2007-09-19 17:00:00,114.44,114.44,114.325,114.42,692000002.0
2007-09-19 17:01:00,114.4,114.42,114.38,114.41,120400000.0
2007-09-19 17:02:00,114.41,114.42,114.36,114.41,347700001.0
2007-09-19 17:03:00,114.41,114.46,114.39,114.44,72400000.0
2007-09-19 17:04:00,114.43,114.43,114.38,114.42,120800000.0
2007-09-19 17:05:00,114.42,114.45,114.4,114.45,378000000.0
2007-09-19 17:06:00,114.46,114.49,114.44,114.46,454000000.0
2007-09-19 17:07:00,114.45,114.47,114.43,114.46,429200000.0
2007-09-19 17:08:00,114.45,114.47,114.41,114.44,512399999.0
2007-09-19 17:09:00,114.44,114.46,114.41,114.45,347500002.0
2007-09-19 17:10:00,114.47,114.48,114.4,114.43,505299999.0
2007-09-19 17:11:00,114.43,114.46,114.42,114.45,440000000.0
2007-09-19 17:12:00,114.44,114.45,114.39,114.41,290100001.0
2007-09-19 17:13:00,114.42,114.45,114.39,114.42,205200000.0
2007-09-19 17:14:00,114.42,114.44,114.41,114.41,152400000.0
2007-09-19 17:15:00,114.43,114.47,114.41,114.46,172700000.0
2007-09-19 17:16:00,114.46,114.48,114.45,114.48,62800000.0
2007-09-19 17:17:00,114.48,114.48,114.45,114.46,136200000.0
2007-09-19 17:18:00,114.45,114.47,114.42,114.46,185100003.0
2007-09-19 17:19:00,114.47,114.51,114.46,114.48,109200001.0
2007-09-19 17:20:00,114.48,114.52,114.47,114.51,378000000.0
2007-09-19 17:21:00,114.49,114.53,114.49,114.51,115300001.0
2007-09-19 17:22:00,114.51,114.52,114.51,114.52,7200000.0
2007-09-19 17:23:00,114.52,114.57,114.5,114.55,271100000.0
2007-09-19 17:24:00,114.56,114.58,114.54,114.54,320700001.0
2007-09-19 17:25:00,114.54,114.56,114.51,114.51,160400000.0
2007-09-19 17:26:00,114.51,114.55,114.5,114.53,280500000.0
2007-09-19 17:27:00,114.53,114.54,114.47,114.5,332000000.0
2007-09-19 17:28:00,114.5,114.53,114.48,114.52,420399999.0
2007-09-19 17:29:00,114.51,114.52,114.49,114.51,229200000.0
2007-09-19 17:30:00,114.51,114.52,114.5,114.5,84000000.0
2007-09-19 17:31:00,114.5,114.51,114.49,114.49,151200000.0
2007-09-19 17:32:00,114.49,114.52,114.47,114.5,257600001.0
2007-09-19 17:33:00,114.5,114.52,114.5,114.52,183400000.0
2007-09-19 17:34:00,114.52,114.56,114.51,114.54,218200000.0
2007-09-19 17:35:00,114.54,114.55,114.49,114.51,434600000.0
2007-09-19 17:36:00,114.51,114.56,114.49,114.5,462400001.0
2007-09-19 17:37:00,114.51,114.52,114.49,114.5,82100000.0
2007-09-19 17:38:00,114.47,114.49,114.47,114.48,155600000.0
2007-09-19 17:39:00,114.49,114.49,114.46,114.47,155600000.0
2007-09-19 17:40:00,114.47,114.47,114.43,114.44,288800000.0
2007-09-19 17:41:00,114.44,114.46,114.385,114.46,295800000.0
2007-09-19 17:42:00,114.46,114.46,114.42,114.42,300800000.0
2007-09-19 17:43:00,114.42,114.44,114.41,114.43,182400000.0
2007-09-19 17:44:00,114.42,114.43,114.34,114.41,250000000.0
2007-09-19 17:45:00,114.41,114.46,114.4,114.46,174400000.0
2007-09-19 17:46:00,114.45,114.47,114.43,114.47,186099999.0
2007-09-19 17:47:00,114.46,114.46,114.43,114.45,213100002.0
2007-09-19 17:48:00,114.43,114.48,114.43,114.47,203600003.0
2007-09-19 17:49:00,114.48,114.49,114.43,114.43,90200002.0
2007-09-19 17:50:00,114.44,114.46,114.375,114.4,463300001.0
2007-09-19 17:51:00,114.39,114.44,114.37,114.4,243500001.0
2007-09-19 17:52:00,114.39,114.4,114.35,114.35,139200000.0
2007-09-19 17:53:00,114.37,114.4,114.36,114.4,156600000.0
2007-09-19 17:54:00,114.4,114.41,114.39,114.41,72800000.0
2007-09-19 17:55:00,114.42,114.45,114.4,114.45,313800000.0
2007-09-19 17:56:00,114.45,114.48,114.44,114.46,148000000.0
2007-09-19 17:57:00,114.47,114.49,114.44,114.47,193599999.0
2007-09-19 17:58:00,114.47,114.51,114.47,114.47,462899996.0
2007-09-19 17:59:00,114.47,114.51,114.445,114.51,306400000.0
2007-09-19 18:00:00,114.495,114.51,114.45,114.5,490999994.0
2007-09-19 18:01:00,114.51,114.51,114.47,114.48,278800001.0
2007-09-19 18:02:00,114.48,114.49,114.45,114.46,243300002.0
2007-09-19 18:03:00,114.45,114.49,114.45,114.49,91600000.0
2007-09-19 18:04:00,114.48,114.52,114.46,114.51,391599996.0
2007-09-19 18:05:00,114.5,114.5,114.47,114.47,97200000.0
2007-09-19 18:06:00,114.45,114.48,114.45,114.48,20400000.0
2007-09-19 18:07:00,114.48,114.5,114.475,114.5,268800006.0
2007-09-19 18:08:00,114.52,114.52,114.49,114.52,144700002.0
2007-09-19 18:09:00,114.52,114.53,114.49,114.5,231199997.0
2007-09-19 18:10:00,114.505,114.53,114.495,114.53,335399995.0
2007-09-19 18:11:00,114.53,114.53,114.47,114.485,201200005.0
2007-09-19 18:12:00,114.485,114.51,114.44,114.485,472299998.0
2007-09-19 18:13:00,114.47,114.58,114.47,114.535,903800006.0
2007-09-19 18:14:00,114.54,114.54,114.49,114.5,404999999.0
2007-09-19 18:15:00,114.5,114.54,114.48,114.535,424400010.0
2007-09-19 18:16:00,114.525,114.55,114.51,114.55,170100001.0
2007-09-19 18:17:00,114.54,114.57,114.54,114.555,126500001.0
2007-09-19 18:18:00,114.555,114.58,114.54,114.545,186400003.0
2007-09-19 18:19:00,114.55,114.55,114.51,114.51,70800001.0
2007-09-19 18:20:00,114.51,114.52,114.47,114.51,269200002.0
2007-09-19 18:21:00,114.51,114.52,114.48,114.48,356699992.0
2007-09-19 18:22:00,114.48,114.5,114.47,114.49,474999992.0
2007-09-19 18:23:00,114.485,114.51,114.485,114.5,126799999.0
2007-09-19 18:24:00,114.5,114.5,114.485,114.49,142000001.0
2007-09-19 18:25:00,114.49,114.51,114.475,114.49,211600001.0
2007-09-19 18:26:00,114.495,114.51,114.49,114.51,98000000.0
2007-09-19 18:27:00,114.51,114.54,114.505,114.53,229600001.0
2007-09-19 18:28:00,114.53,114.53,114.515,114.52,125600001.0
2007-09-19 18:29:00,114.525,114.59,114.52,114.59,375399993.0
2007-09-19 18:30:00,114.59,114.63,114.58,114.59,197999998.0
2007-09-19 18:31:00,114.58,114.6,114.56,114.56,570899988.0
2007-09-19 18:32:00,114.56,114.59,114.54,114.54,351099997.0
2007-09-19 18:33:00,114.54,114.56,114.53,114.56,507399997.0
2007-09-19 18:34:00,114.57,114.57,114.52,114.53,346599997.0
2007-09-19 18:35:00,114.52,114.53,114.48,114.48,489299997.0
2007-09-19 18:36:00,114.48,114.5,114.46,114.47,550600000.0
2007-09-19 18:37:00,114.47,114.5,114.47,114.5,220400001.0
2007-09-19 18:38:00,114.5,114.5,114.46,114.485,380900001.0
2007-09-19 18:39:00,114.49,114.5,114.465,114.48,409700002.0
2007-09-19 18:40:00,114.475,114.5,114.44,114.45,369000001.0
2007-09-19 18:41:00,114.42,114.49,114.42,114.45,403399996.0
2007-09-19 18:42:00,114.44,114.445,114.41,114.43,706899993.0
2007-09-19 18:43:00,114.43,114.45,114.42,114.42,401299998.0
2007-09-19 18:44:00,114.425,114.47,114.42,114.46,485399999.0
2007-09-19 18:45:00,114.46,114.47,114.42,114.44,403299990.0
2007-09-19 18:46:00,114.44,114.44,114.38,114.41,534799985.0
2007-09-19 18:47:00,114.41,114.42,114.37,114.405,596899999.0
2007-09-19 18:48:00,114.405,114.405,114.36,114.4,557800002.0
2007-09-19 18:49:00,114.41,114.44,114.4,114.43,201200002.0
2007-09-19 18:50:00,114.44,114.44,114.42,114.43,302800004.0
2007-09-19 18:51:00,114.43,114.43,114.35,114.36,695100009.0
2007-09-19 18:52:00,114.36,114.38,114.3,114.31,709699991.0
2007-09-19 18:53:00,114.32,114.33,114.3,114.33,161200001.0
2007-09-19 18:54:00,114.32,114.34,114.29,114.34,231200001.0
2007-09-19 18:55:00,114.34,114.38,114.33,114.38,350800001.0
2007-09-19 18:56:00,114.365,114.4,114.34,114.38,358000003.0
2007-09-19 18:57:00,114.38,114.4,114.35,114.4,252800000.0
2007-09-19 18:58:00,114.38,114.4,114.37,114.39,104000000.0
2007-09-19 18:59:00,114.39,114.4,114.38,114.39,155200002.0
2007-09-19 19:00:00,114.39,114.39,114.34,114.345,497699997.0
2007-09-19 19:01:00,114.345,114.36,114.33,114.34,226000002.0
2007-09-19 19:02:00,114.33,114.37,114.33,114.37,225099997.0
2007-09-19 19:03:00,114.36,114.37,114.34,114.34,450799997.0
2007-09-19 19:04:00,114.34,114.34,114.29,114.32,468400000.0
2007-09-19 19:05:00,114.32,114.32,114.29,114.295,84599999.0
2007-09-19 19:06:00,114.295,114.295,114.24,114.265,335299994.0
2007-09-19 19:07:00,114.265,114.28,114.25,114.26,224499996.0
2007-09-19 19:08:00,114.26,114.27,114.21,114.215,240800002.0
2007-09-19 19:09:00,114.21,114.22,114.16,114.2,214400003.0
2007-09-19 19:10:00,114.2,114.24,114.19,114.21,219299999.0
2007-09-19 19:11:00,114.21,114.26,114.2,114.23,525999998.0
2007-09-19 19:12:00,114.23,114.26,114.21,114.25,411600001.0
2007-09-19 19:13:00,114.245,114.26,114.22,114.24,386199996.0
2007-09-19 19:14:00,114.24,114.24,114.205,114.22,364900000.0
2007-09-19 19:15:00,114.21,114.24,114.2,114.235,263099999.0
2007-09-19 19:16:00,114.24,114.25,114.22,114.25,256499998.0
2007-09-19 19:17:00,114.23,114.26,114.22,114.23,374799998.0
2007-09-19 19:18:00,114.225,114.28,114.225,114.265,290000004.0
2007-09-19 19:19:00,114.26,114.27,114.23,114.24,196300002.0
2007-09-19 19:20:00,114.225,114.25,114.225,114.24,98800000.0
2007-09-19 19:21:00,114.23,114.25,114.22,114.25,92967785.0
2007-09-19 19:22:00,114.25,114.28,114.25,114.28,85999999.0
2007-09-19 19:23:00,114.28,114.28,114.25,114.25,194400005.0
2007-09-19 19:24:00,114.24,114.25,114.23,114.235,136000001.0
2007-09-19 19:25:00,114.24,114.25,114.24,114.24,72000000.0
2007-09-19 19:26:00,114.24,114.28,114.24,114.27,153899996.0
2007-09-19 19:27:00,114.27,114.32,114.24,114.31,334000000.0
2007-09-19 19:28:00,114.3,114.3,114.26,114.29,74000000.0
2007-09-19 19:29:00,114.29,114.3,114.275,114.29,65900000.0
2007-09-19 19:30:00,114.29,114.31,114.29,114.31,272800001.0
2007-09-19 19:31:00,114.31,114.31,114.27,114.27,216799997.0
2007-09-19 19:32:00,114.26,114.27,114.24,114.245,423600001.0
2007-09-19 19:33:00,114.25,114.26,114.14,114.24,405899998.0
2007-09-19 19:34:00,114.23,114.27,114.23,114.245,265200004.0
2007-09-19 19:35:00,114.26,114.28,114.25,114.27,111600002.0
2007-09-19 19:36:00,114.27,114.27,114.255,114.26,107199999.0
2007-09-19 19:37:00,114.27,114.27,114.26,114.26,23000000.0
2007-09-19 19:38:00,114.26,114.27,114.23,114.25,233600001.0
2007-09-19 19:39:00,114.25,114.27,114.25,114.27,56100000.0
2007-09-19 19:40:00,114.27,114.29,114.25,114.285,258900002.0
2007-09-19 19:41:00,114.3,114.31,114.28,114.31,95600000.0
2007-09-19 19:42:00,114.3,114.32,114.29,114.32,133900001.0
2007-09-19 19:43:00,114.33,114.35,114.32,114.34,315600005.0
2007-09-19 19:44:00,114.34,114.38,114.31,114.38,238800002.0
2007-09-19 19:45:00,114.39,114.41,114.36,114.37,590399986.0
2007-09-19 19:46:00,114.38,114.42,114.36,114.41,519899996.0
2007-09-19 19:47:00,114.4,114.43,114.385,114.425,294300000.0
2007-09-19 19:48:00,114.425,114.44,114.38,114.4,401500000.0
2007-09-19 19:49:00,114.41,114.42,114.39,114.4,340699998.0
2007-09-19 19:50:00,114.4,114.42,114.39,114.39,174099996.0
2007-09-19 19:51:00,114.41,114.42,114.41,114.42,11200000.0
2007-09-19 19:52:00,114.41,114.435,114.41,114.435,62000000.0
2007-09-19 19:53:00,114.435,114.46,114.435,114.45,121999999.0
2007-09-19 19:54:00,114.46,114.46,114.405,114.42,163600001.0
2007-09-19 19:55:00,114.42,114.42,114.4,114.4,87100000.0
2007-09-19 19:56:00,114.39,114.42,114.37,114.42,448300008.0
2007-09-19 19:57:00,114.41,114.42,114.37,114.42,263900001.0
2007-09-19 19:58:00,114.42,114.43,114.4,114.4,280800003.0
2007-09-19 19:59:00,114.4,114.42,114.37,114.37,522399996.0
2007-09-19 20:00:00,114.365,114.37,114.35,114.37,222800000.0
2007-09-19 20:01:00,114.355,114.37,114.32,114.34,259900001.0
2007-09-19 20:02:00,114.34,114.35,114.305,114.34,483299998.0
2007-09-19 20:03:00,114.33,114.34,114.3,114.31,424600001.0
2007-09-19 20:04:00,114.31,114.31,114.285,114.29,170600001.0
2007-09-19 20:05:00,114.29,114.29,114.26,114.29,159600000.0
2007-09-19 20:06:00,114.29,114.3,114.27,114.3,140900000.0
2007-09-19 20:07:00,114.3,114.315,114.29,114.315,112800001.0
2007-09-19 20:08:00,114.32,114.33,114.29,114.29,153500000.0
2007-09-19 20:09:00,114.29,114.31,114.27,114.29,179199999.0
2007-09-19 20:10:00,114.29,114.31,114.28,114.31,243599998.0
2007-09-19 20:11:00,114.31,114.35,114.3,114.35,419299997.0
2007-09-19 20:12:00,114.35,114.355,114.33,114.33,119200000.0
2007-09-19 20:13:00,114.33,114.36,114.32,114.32,246400000.0
2007-09-19 20:14:00,114.32,114.35,114.32,114.33,391999996.0
2007-09-19 20:15:00,114.33,114.33,114.26,114.275,317099993.0
2007-09-19 20:16:00,114.26,114.27,114.23,114.23,127700002.0
2007-09-19 20:17:00,114.235,114.25,114.23,114.25,248800003.0
2007-09-19 20:18:00,114.25,114.25,114.21,114.23,375200001.0
2007-09-19 20:19:00,114.23,114.24,114.21,114.23,329499995.0
2007-09-19 20:20:00,114.23,114.25,114.22,114.23,162800002.0
2007-09-19 20:21:00,114.23,114.27,114.205,114.25,307599999.0
2007-09-19 20:22:00,114.24,114.27,114.23,114.27,268000000.0
2007-09-19 20:23:00,114.26,114.26,114.21,114.22,192800000.0
2007-09-19 20:24:00,114.22,114.22,114.18,114.205,364800000.0
2007-09-19 20:25:00,114.205,114.24,114.19,114.24,106400000.0
2007-09-19 20:26:00,114.235,114.26,114.23,114.25,103000000.0
2007-09-19 20:27:00,114.24,114.28,114.23,114.27,242499999.0
2007-09-19 20:28:00,114.27,114.31,114.27,114.29,145200000.0
2007-09-19 20:29:00,114.29,114.36,114.28,114.34,541599996.0
2007-09-19 20:30:00,114.345,114.37,114.34,114.37,212000003.0
2007-09-19 20:31:00,114.36,114.41,114.36,114.4,195600001.0
2007-09-19 20:32:00,114.405,114.44,114.4,114.43,149300001.0
2007-09-19 20:33:00,114.43,114.43,114.395,114.41,70800000.0
2007-09-19 20:34:00,114.395,114.42,114.395,114.4,122800002.0
2007-09-19 20:35:00,114.42,114.44,114.41,114.43,58800000.0
2007-09-19 20:36:00,114.42,114.43,114.41,114.43,131200002.0
2007-09-19 20:37:00,114.43,114.43,114.415,114.42,140800001.0
2007-09-19 20:38:00,114.42,114.43,114.4,114.415,93600000.0
2007-09-19 20:39:00,114.43,114.46,114.41,114.45,209600004.0
2007-09-19 20:40:00,114.46,114.53,114.445,114.53,447000001.0
2007-09-19 20:41:00,114.53,114.53,114.48,114.52,187600001.0
2007-09-19 20:42:00,114.51,114.51,114.44,114.47,410000000.0
2007-09-19 20:43:00,114.46,114.48,114.44,114.46,478399995.0
2007-09-19 20:44:00,114.44,114.51,114.44,114.49,234000001.0
2007-09-19 20:45:00,114.49,114.5,114.48,114.5,51200000.0
2007-09-19 20:46:00,114.49,114.5,114.47,114.49,350000001.0
2007-09-19 20:47:00,114.49,114.49,114.43,114.44,321600000.0
2007-09-19 20:48:00,114.43,114.475,114.43,114.475,350300002.0
2007-09-19 20:49:00,114.46,114.5,114.45,114.48,489199995.0
2007-09-19 20:50:00,114.48,114.48,114.43,114.45,592299996.0
2007-09-19 20:51:00,114.46,114.48,114.45,114.46,277200000.0
2007-09-19 20:52:00,114.46,114.49,114.43,114.49,145200000.0
2007-09-19 20:53:00,114.48,114.49,114.45,114.475,176500001.0
2007-09-19 20:54:00,114.475,114.48,114.46,114.46,303099992.0
2007-09-19 20:55:00,114.48,114.5,114.46,114.47,643199999.0
2007-09-19 20:56:00,114.48,114.5,114.47,114.5,76900000.0
2007-09-19 20:57:00,114.5,114.54,114.49,114.495,299100000.0
2007-09-19 20:58:00,114.495,114.5,114.45,114.46,495399998.0
2007-09-19 20:59:00,114.46,114.46,114.44,114.45,202299998.0
2007-09-19 21:00:00,114.44,114.5,114.41,114.5,276400000.0
2007-09-19 21:01:00,114.495,114.495,114.455,114.465,371500002.0
2007-09-19 21:02:00,114.465,114.47,114.45,114.46,317999999.0
2007-09-19 21:03:00,114.45,114.47,114.42,114.43,401099999.0
2007-09-19 21:04:00,114.435,114.45,114.425,114.43,203499999.0
2007-09-19 21:05:00,114.425,114.44,114.41,114.42,140499999.0
2007-09-19 21:06:00,114.42,114.43,114.41,114.41,170400000.0
2007-09-19 21:07:00,114.41,114.425,114.41,114.42,161199999.0
2007-09-19 21:08:00,114.41,114.45,114.41,114.44,214000000.0
2007-09-19 21:09:00,114.43,114.44,114.41,114.42,173699999.0
2007-09-19 21:10:00,114.42,114.45,114.405,114.44,409499996.0
2007-09-19 21:11:00,114.43,114.43,114.375,114.41,423600001.0
2007-09-19 21:12:00,114.41,114.42,114.37,114.37,991499984.0
2007-09-19 21:13:00,114.37,114.385,114.36,114.37,262600000.0
2007-09-19 21:14:00,114.38,114.39,114.37,114.38,289799998.0
2007-09-19 21:15:00,114.38,114.42,114.38,114.41,195600001.0
2007-09-19 21:16:00,114.42,114.43,114.38,114.4,189000000.0
2007-09-19 21:17:00,114.39,114.41,114.38,114.4,150000001.0
2007-09-19 21:18:00,114.4,114.4,114.38,114.39,26799999.0
2007-09-19 21:19:00,114.39,114.39,114.36,114.36,107200000.0
2007-09-19 21:20:00,114.37,114.39,114.34,114.36,271899995.0
2007-09-19 21:21:00,114.36,114.38,114.36,114.38,39000000.0
2007-09-19 21:22:00,114.375,114.38,114.37,114.37,32000000.0
2007-09-19 21:23:00,114.37,114.37,114.36,114.36,12400000.0
2007-09-19 21:24:00,114.36,114.36,114.35,114.36,16800000.0
2007-09-19 21:25:00,114.36,114.36,114.33,114.34,86800001.0
2007-09-19 21:26:00,114.33,114.36,114.33,114.36,40800000.0
2007-09-19 21:27:00,114.36,114.38,114.35,114.37,86600000.0
2007-09-19 21:28:00,114.37,114.37,114.33,114.34,167799999.0
2007-09-19 21:29:00,114.34,114.34,114.31,114.33,139200001.0
2007-09-19 21:30:00,114.315,114.37,114.315,114.36,109299999.0
2007-09-19 21:31:00,114.37,114.39,114.36,114.39,173700000.0
2007-09-19 21:32:00,114.39,114.4,114.39,114.39,20400000.0
2007-09-19 21:33:00,114.39,114.41,114.38,114.39,174199998.0
2007-09-19 21:34:00,114.38,114.4,114.38,114.39,98299999.0
2007-09-19 21:35:00,114.39,114.42,114.39,114.4,110400000.0
2007-09-19 21:36:00,114.4,114.41,114.38,114.4,84000000.0
2007-09-19 21:37:00,114.4,114.4,114.4,114.4,14000000.0
2007-09-19 21:38:00,114.4,114.41,114.38,114.38,77200001.0
2007-09-19 21:39:00,114.385,114.39,114.37,114.375,174600001.0
2007-09-19 21:40:00,114.375,114.39,114.375,114.39,27200000.0
2007-09-19 21:41:00,114.39,114.41,114.38,114.39,69500002.0
2007-09-19 21:42:00,114.39,114.4,114.375,114.4,23600000.0
2007-09-19 21:43:00,114.4,114.4,114.37,114.4,59700002.0
2007-09-19 21:44:00,114.4,114.4,114.4,114.4,6400000.0
2007-09-19 21:45:00,114.4,114.4,114.38,114.39,39600001.0
2007-09-19 21:46:00,114.38,114.38,114.35,114.355,51200000.0
2007-09-19 21:47:00,114.36,114.36,114.34,114.36,89200000.0
2007-09-19 21:48:00,114.345,114.36,114.33,114.33,59200001.0
2007-09-19 21:49:00,114.34,114.34,114.32,114.32,37600001.0
2007-09-19 21:50:00,114.32,114.33,114.31,114.325,270800003.0
2007-09-19 21:51:00,114.33,114.33,114.29,114.3,149200001.0
2007-09-19 21:52:00,114.29,114.31,114.275,114.31,31200000.0
2007-09-19 21:53:00,114.3,114.31,114.27,114.27,140600000.0
2007-09-19 21:54:00,114.3,114.3,114.27,114.28,92100001.0
2007-09-19 21:55:00,114.28,114.31,114.28,114.31,125600000.0
2007-09-19 21:56:00,114.32,114.32,114.28,114.3,306900000.0
2007-09-19 21:57:00,114.295,114.3,114.27,114.3,250400003.0
2007-09-19 21:58:00,114.285,114.29,114.285,114.29,75600003.0
2007-09-19 21:59:00,114.29,114.31,114.27,114.295,254400000.0
2007-09-19 22:00:00,114.3,114.3,114.27,114.28,157600001.0
2007-09-19 22:01:00,114.28,114.29,114.26,114.29,167600000.0
2007-09-19 22:02:00,114.29,114.3,114.27,114.29,175600003.0
2007-09-19 22:03:00,114.28,114.29,114.265,114.27,172799999.0
2007-09-19 22:04:00,114.28,114.28,114.245,114.26,104799999.0
2007-09-19 22:05:00,114.26,114.26,114.25,114.26,54600000.0
2007-09-19 22:06:00,114.25,114.25,114.25,114.25,12100000.0
2007-09-19 22:07:00,114.25,114.29,114.23,114.27,458599998.0
2007-09-19 22:08:00,114.27,114.29,114.26,114.29,82000001.0
2007-09-19 22:09:00,114.29,114.3,114.29,114.3,14400000.0
2007-09-19 22:10:00,114.3,114.31,114.28,114.28,126500001.0
2007-09-19 22:11:00,114.29,114.31,114.28,114.3,111200003.0
2007-09-19 22:12:00,114.3,114.3,114.3,114.3,4400000.0
2007-09-19 22:13:00,114.3,114.33,114.295,114.31,115200000.0
2007-09-19 22:14:00,114.31,114.32,114.275,114.315,108800000.0
2007-09-19 22:15:00,114.32,114.33,114.305,114.33,59200000.0
2007-09-19 22:16:00,114.33,114.34,114.33,114.33,28400000.0
2007-09-19 22:17:00,114.33,114.34,114.29,114.29,100100000.0
2007-09-19 22:18:00,114.29,114.32,114.29,114.32,32400000.0
2007-09-19 22:19:00,114.33,114.35,114.33,114.34,39200000.0
2007-09-19 22:20:00,114.33,114.33,114.33,114.33,36400000.0
2007-09-19 22:21:00,114.33,114.35,114.33,114.34,26000000.0
2007-09-19 22:22:00,114.34,114.34,114.33,114.335,47100000.0
2007-09-19 22:23:00,114.33,114.36,114.32,114.33,199299998.0
2007-09-19 22:24:00,114.335,114.36,114.33,114.33,197100000.0
2007-09-19 22:25:00,114.35,114.37,114.32,114.34,194699998.0
2007-09-19 22:26:00,114.34,114.38,114.34,114.36,160500000.0
2007-09-19 22:27:00,114.36,114.36,114.33,114.36,194800001.0
2007-09-19 22:28:00,114.36,114.36,114.31,114.34,333500000.0
2007-09-19 22:29:00,114.345,114.36,114.32,114.32,214800000.0
2007-09-19 22:30:00,114.32,114.32,114.29,114.32,148000000.0
2007-09-19 22:31:00,114.32,114.33,114.32,114.32,24000000.0
2007-09-19 22:32:00,114.305,114.31,114.3,114.305,58400000.0
2007-09-19 22:33:00,114.31,114.32,114.3,114.31,24000000.0
2007-09-19 22:34:00,114.31,114.33,114.29,114.33,35999999.0
2007-09-19 22:35:00,114.32,114.35,114.31,114.35,101599998.0
2007-09-19 22:36:00,114.33,114.395,114.33,114.38,447200000.0
2007-09-19 22:37:00,114.39,114.39,114.37,114.37,126800000.0
2007-09-19 22:38:00,114.37,114.41,114.34,114.39,388000000.0
2007-09-19 22:39:00,114.39,114.42,114.39,114.41,49200000.0
2007-09-19 22:40:00,114.41,114.42,114.365,114.365,281800000.0
2007-09-19 22:41:00,114.37,114.37,114.36,114.36,48100001.0
2007-09-19 22:42:00,114.37,114.39,114.34,114.38,241600000.0
2007-09-19 22:43:00,114.38,114.4,114.365,114.375,229499999.0
2007-09-19 22:44:00,114.38,114.38,114.355,114.37,98100000.0
2007-09-19 22:45:00,114.37,114.37,114.36,114.37,75400002.0
2007-09-19 22:46:00,114.38,114.4,114.355,114.38,64800000.0
2007-09-19 22:47:00,114.37,114.38,114.37,114.37,39600000.0
2007-09-19 22:48:00,114.37,114.4,114.37,114.39,54400000.0
2007-09-19 22:49:00,114.38,114.39,114.37,114.38,84000000.0
2007-09-19 22:50:00,114.36,114.37,114.36,114.36,43200000.0
2007-09-19 22:51:00,114.36,114.37,114.315,114.355,259999999.0
2007-09-19 22:52:00,114.33,114.36,114.33,114.35,119500000.0
2007-09-19 22:53:00,114.35,114.37,114.33,114.36,81000000.0
2007-09-19 22:54:00,114.35,114.375,114.34,114.35,64800000.0
2007-09-19 22:55:00,114.35,114.36,114.35,114.36,80900000.0
2007-09-19 22:56:00,114.34,114.34,114.34,114.34,48400000.0
2007-09-19 22:57:00,114.325,114.35,114.29,114.315,245000000.0
2007-09-19 22:58:00,114.315,114.35,114.31,114.33,293200000.0
2007-09-19 22:59:00,114.31,114.33,114.31,114.31,65600000.0
2007-09-19 23:00:00,114.27,114.28,114.25,114.25,112000000.0
2007-09-19 23:01:00,114.29,114.29,114.25,114.26,6000000.0
2007-09-19 23:02:00,114.28,114.29,114.26,114.26,6000000.0
2007-09-19 23:03:00,114.25,114.26,114.24,114.26,6000000.0
2007-09-19 23:04:00,114.25,114.28,114.25,114.28,6000000.0
2007-09-19 23:05:00,114.26,114.26,114.26,114.26,6000000.0
2007-09-19 23:06:00,114.26,114.26,114.25,114.26,6000000.0
2007-09-19 23:07:00,114.27,114.27,114.255,114.26,8700000.0
2007-09-19 23:08:00,114.29,114.29,114.255,114.26,6600000.0
2007-09-19 23:09:00,114.27,114.27,114.26,114.27,5000000.0
2007-09-19 23:10:00,114.26,114.27,114.25,114.26,7200000.0
2007-09-19 23:12:00,114.23,114.25,114.23,114.24,3600000.0
2007-09-19 23:13:00,114.27,114.27,114.26,114.27,3600000.0
2007-09-19 23:14:00,114.26,114.26,114.26,114.26,2400000.0
2007-09-19 23:16:00,114.27,114.27,114.26,114.26,2400000.0
2007-09-19 23:17:00,114.25,114.26,114.24,114.24,46400000.0
2007-09-19 23:18:00,114.235,114.25,114.21,114.24,38000000.0
2007-09-19 23:19:00,114.225,114.27,114.225,114.25,91600000.0
2007-09-19 23:20:00,114.255,114.27,114.23,114.27,34400000.0
2007-09-19 23:21:00,114.24,114.295,114.24,114.26,63100000.0
2007-09-19 23:22:00,114.27,114.27,114.26,114.26,48000000.0
2007-09-19 23:23:00,114.255,114.26,114.255,114.26,18400000.0
2007-09-19 23:24:00,114.245,114.27,114.22,114.255,52800000.0
2007-09-19 23:25:00,114.25,114.25,114.25,114.25,9200000.0
2007-09-19 23:26:00,114.26,114.28,114.22,114.25,110000000.0
2007-09-19 23:27:00,114.25,114.265,114.25,114.26,48000000.0
2007-09-19 23:28:00,114.24,114.29,114.24,114.27,60800000.0
2007-09-19 23:29:00,114.28,114.29,114.25,114.25,67600000.0
2007-09-19 23:30:00,114.27,114.29,114.24,114.29,58400000.0
2007-09-19 23:31:00,114.275,114.29,114.275,114.29,18400000.0
2007-09-19 23:32:00,114.27,114.275,114.27,114.275,16000000.0
2007-09-19 23:33:00,114.275,114.28,114.245,114.26,92800000.0
2007-09-19 23:34:00,114.245,114.25,114.2,114.2,90400000.0
2007-09-19 23:35:00,114.2,114.25,114.19,114.235,156000000.0
2007-09-19 23:36:00,114.22,114.27,114.22,114.23,105400000.0
2007-09-19 23:37:00,114.23,114.235,114.23,114.235,32000000.0
2007-09-19 23:38:00,114.25,114.25,114.195,114.23,208000000.0
2007-09-19 23:39:00,114.22,114.25,114.2,114.215,170800000.0
2007-09-19 23:41:00,114.2,114.22,114.195,114.22,50400000.0
2007-09-19 23:42:00,114.22,114.23,114.19,114.22,98000000.0
2007-09-19 23:43:00,114.205,114.21,114.205,114.21,9200000.0
2007-09-19 23:44:00,114.21,114.21,114.19,114.2,19600000.0
2007-09-19 23:45:00,114.18,114.21,114.15,114.205,135200000.0
2007-09-19 23:46:00,114.2,114.2,114.17,114.17,9200000.0
2007-09-19 23:47:00,114.2,114.22,114.18,114.22,46800000.0
2007-09-19 23:48:00,114.225,114.235,114.225,114.235,48000000.0
2007-09-19 23:49:00,114.235,114.24,114.205,114.205,86000000.0
2007-09-19 23:50:00,114.18,114.23,114.18,114.23,70000000.0
2007-09-19 23:52:00,114.23,114.23,114.19,114.215,56800000.0
2007-09-19 23:54:00,114.2,114.22,114.165,114.2,190400000.0
2007-09-19 23:55:00,114.21,114.215,114.18,114.2,34400000.0
2007-09-19 23:56:00,114.21,114.225,114.175,114.21,163500000.0
2007-09-19 23:57:00,114.2,114.23,114.19,114.225,86000000.0
2007-09-19 23:58:00,114.19,114.19,114.19,114.19,8000000.0
2007-09-19 23:59:00,114.19,114.19,114.19,114.19,8000000.0
2007-09-20 00:00:00,114.2,114.23,114.19,114.225,44800000.0
2007-09-20 00:01:00,114.2,114.26,114.2,114.23,116500000.0
2007-09-20 00:02:00,114.25,114.27,114.195,114.215,269100000.0
2007-09-20 00:03:00,114.23,114.23,114.2,114.22,107700000.0
2007-09-20 00:04:00,114.21,114.23,114.185,114.215,110500000.0
2007-09-20 00:05:00,114.215,114.22,114.19,114.22,34000000.0
2007-09-20 00:06:00,114.23,114.24,114.21,114.24,75600000.0
2007-09-20 00:07:00,114.24,114.24,114.24,114.24,1200000.0
2007-09-20 00:09:00,114.22,114.24,114.22,114.24,36800000.0
2007-09-20 00:10:00,114.225,114.23,114.19,114.22,36800000.0
2007-09-20 00:11:00,114.205,114.21,114.175,114.175,71200000.0
2007-09-20 00:12:00,114.18,114.245,114.18,114.235,144800000.0
2007-09-20 00:13:00,114.24,114.24,114.22,114.22,13200000.0
2007-09-20 00:14:00,114.24,114.24,114.22,114.22,13200000.0
2007-09-20 00:15:00,114.23,114.23,114.23,114.23,110400000.0
2007-09-20 00:16:00,114.25,114.255,114.2,114.2,110400000.0
2007-09-20 00:17:00,114.225,114.24,114.21,114.21,88400000.0
2007-09-20 00:18:00,114.22,114.22,114.22,114.22,11600000.0
2007-09-20 00:19:00,114.215,114.215,114.2,114.215,56800001.0
2007-09-20 00:20:00,114.21,114.22,114.21,114.215,35200000.0
2007-09-20 00:21:00,114.21,114.235,114.195,114.195,142400000.0
2007-09-20 00:22:00,114.21,114.22,114.19,114.195,99000000.0
2007-09-20 00:23:00,114.2,114.2,114.15,114.19,14000000.0
2007-09-20 00:24:00,114.19,114.19,114.19,114.19,3600000.0
2007-09-20 00:25:00,114.19,114.19,114.19,114.19,3600000.0
2007-09-20 00:26:00,114.185,114.21,114.185,114.21,22000000.0
2007-09-20 00:27:00,114.21,114.21,114.21,114.21,3600000.0
2007-09-20 00:28:00,114.17,114.22,114.17,114.21,22000000.0
2007-09-20 00:29:00,114.205,114.205,114.185,114.19,20800000.0
2007-09-20 00:30:00,114.19,114.19,114.185,114.185,11400000.0
2007-09-20 00:31:00,114.2,114.2,114.185,114.195,22000000.0
2007-09-20 00:32:00,114.2,114.2,114.2,114.2,2400000.0
2007-09-20 00:33:00,114.185,114.22,114.18,114.22,108000000.0
2007-09-20 00:34:00,114.22,114.22,114.2,114.22,21600000.0
2007-09-20 00:37:00,114.2,114.2,114.2,114.2,58400000.0
2007-09-20 00:38:00,114.22,114.22,114.22,114.22,2400000.0
2007-09-20 00:39:00,114.22,114.22,114.22,114.22,6000000.0
2007-09-20 00:40:00,114.21,114.22,114.21,114.22,17600000.0
2007-09-20 00:41:00,114.2,114.2,114.2,114.2,17600000.0
2007-09-20 00:42:00,114.225,114.23,114.225,114.23,10400000.0
2007-09-20 00:44:00,114.21,114.27,114.21,114.26,427200000.0
2007-09-20 00:45:00,114.275,114.29,114.26,114.27,338400000.0
2007-09-20 00:46:00,114.25,114.25,114.25,114.25,232100000.0
2007-09-20 00:47:00,114.27,114.31,114.26,114.31,232100000.0
2007-09-20 00:48:00,114.305,114.31,114.3,114.3,42400000.0
2007-09-20 00:49:00,114.3,114.32,114.25,114.3,347600001.0
2007-09-20 00:50:00,114.305,114.305,114.29,114.3,81600000.0
2007-09-20 00:51:00,114.295,114.295,114.26,114.26,214000000.0
2007-09-20 00:52:00,114.28,114.28,114.21,114.25,665099996.0
2007-09-20 00:53:00,114.27,114.28,114.26,114.26,22700000.0
2007-09-20 00:54:00,114.29,114.29,114.28,114.28,95200000.0
2007-09-20 00:55:00,114.29,114.29,114.27,114.28,90099998.0
2007-09-20 00:56:00,114.28,114.28,114.28,114.28,14000000.0
2007-09-20 00:57:00,114.28,114.31,114.27,114.295,104400000.0
2007-09-20 00:58:00,114.295,114.32,114.295,114.32,77000000.0
2007-09-20 00:59:00,114.31,114.34,114.275,114.33,272199996.0
2007-09-20 01:00:00,114.33,114.35,114.33,114.345,96800000.0
2007-09-20 01:01:00,114.34,114.35,114.33,114.345,107600000.0
2007-09-20 01:02:00,114.35,114.365,114.34,114.365,45200000.0
2007-09-20 01:03:00,114.35,114.365,114.35,114.365,40400000.0
2007-09-20 01:04:00,114.35,114.36,114.35,114.36,10800000.0
2007-09-20 01:05:00,114.35,114.365,114.35,114.355,50800000.0
2007-09-20 01:06:00,114.355,114.355,114.295,114.305,356400000.0
2007-09-20 01:07:00,114.29,114.3,114.27,114.285,142800000.0
2007-09-20 01:08:00,114.285,114.29,114.27,114.285,84000000.0
2007-09-20 01:09:00,114.285,114.3,114.27,114.295,173700000.0
2007-09-20 01:10:00,114.3,114.3,114.28,114.3,102499999.0
2007-09-20 01:11:00,114.29,114.29,114.29,114.29,58400000.0
2007-09-20 01:12:00,114.3,114.315,114.29,114.315,58400000.0
2007-09-20 01:13:00,114.32,114.36,114.32,114.355,261200000.0
2007-09-20 01:14:00,114.35,114.35,114.34,114.35,64400000.0
2007-09-20 01:15:00,114.345,114.345,114.34,114.34,22800000.0
2007-09-20 01:16:00,114.345,114.345,114.33,114.33,41200000.0
2007-09-20 01:17:00,114.345,114.36,114.34,114.35,87299999.0
2007-09-20 01:18:00,114.36,114.37,114.34,114.37,41600000.0
2007-09-20 01:19:00,114.37,114.37,114.355,114.365,108400000.0
2007-09-20 01:20:00,114.365,114.365,114.36,114.36,34400000.0
2007-09-20 01:21:00,114.36,114.365,114.36,114.365,9200000.0
2007-09-20 01:22:00,114.37,114.4,114.37,114.4,193200000.0
2007-09-20 01:23:00,114.4,114.415,114.39,114.41,112400000.0
2007-09-20 01:24:00,114.39,114.43,114.39,114.42,226000000.0
2007-09-20 01:25:00,114.42,114.42,114.415,114.415,24000000.0
2007-09-20 01:26:00,114.42,114.42,114.415,114.415,16000000.0
2007-09-20 01:29:00,114.42,114.43,114.415,114.42,109800000.0
2007-09-20 01:30:00,114.42,114.43,114.405,114.405,142100000.0
2007-09-20 01:31:00,114.41,114.41,114.37,114.39,115200000.0
2007-09-20 01:32:00,114.38,114.395,114.36,114.37,244399999.0
2007-09-20 01:33:00,114.37,114.375,114.35,114.365,181200000.0
2007-09-20 01:34:00,114.35,114.365,114.34,114.355,421600006.0
2007-09-20 01:35:00,114.35,114.37,114.34,114.37,169700001.0
2007-09-20 01:36:00,114.37,114.37,114.36,114.36,49200000.0
2007-09-20 01:37:00,114.36,114.36,114.35,114.35,90000000.0
2007-09-20 01:38:00,114.355,114.355,114.34,114.34,158400000.0
2007-09-20 01:39:00,114.34,114.34,114.31,114.32,311800006.0
2007-09-20 01:40:00,114.335,114.335,114.32,114.325,166600001.0
2007-09-20 01:41:00,114.325,114.33,114.31,114.31,104099999.0
2007-09-20 01:42:00,114.315,114.32,114.31,114.32,31299999.0
2007-09-20 01:43:00,114.32,114.335,114.32,114.33,190000000.0
2007-09-20 01:44:00,114.32,114.34,114.32,114.33,302000001.0
2007-09-20 01:45:00,114.34,114.34,114.33,114.34,156799999.0
2007-09-20 01:46:00,114.34,114.37,114.34,114.36,318000000.0
2007-09-20 01:47:00,114.36,114.38,114.36,114.37,159300001.0
2007-09-20 01:48:00,114.37,114.38,114.34,114.36,427800001.0
2007-09-20 01:49:00,114.35,114.385,114.34,114.36,120900000.0
2007-09-20 01:50:00,114.375,114.385,114.36,114.385,158800000.0
2007-09-20 01:51:00,114.38,114.395,114.36,114.375,181600000.0
2007-09-20 01:52:00,114.375,114.4,114.36,114.4,212800000.0
2007-09-20 01:53:00,114.405,114.445,114.38,114.43,539999996.0
2007-09-20 01:54:00,114.44,114.45,114.42,114.425,474500002.0
2007-09-20 01:55:00,114.42,114.42,114.4,114.405,75600000.0
2007-09-20 01:56:00,114.4,114.425,114.4,114.42,426800000.0
2007-09-20 01:57:00,114.42,114.42,114.35,114.35,547600000.0
2007-09-20 01:58:00,114.37,114.42,114.35,114.4,414800003.0
2007-09-20 01:59:00,114.4,114.405,114.39,114.4,123200000.0
2007-09-20 02:00:00,114.4,114.405,114.385,114.4,154800000.0
2007-09-20 02:01:00,114.4,114.405,114.4,114.4,98400000.0
2007-09-20 02:02:00,114.4,114.4,114.37,114.4,783199999.0
2007-09-20 02:03:00,114.4,114.4,114.36,114.39,408000000.0
2007-09-20 02:04:00,114.37,114.415,114.37,114.415,144900000.0
2007-09-20 02:05:00,114.42,114.44,114.41,114.44,170000001.0
2007-09-20 02:06:00,114.435,114.445,114.41,114.43,207600001.0
2007-09-20 02:07:00,114.435,114.445,114.43,114.445,67400000.0
2007-09-20 02:08:00,114.43,114.44,114.41,114.44,235200000.0
2007-09-20 02:09:00,114.435,114.45,114.42,114.45,106200000.0
2007-09-20 02:10:00,114.45,114.46,114.42,114.42,202400000.0
2007-09-20 02:11:00,114.42,114.455,114.4,114.44,245299998.0
2007-09-20 02:12:00,114.44,114.455,114.44,114.455,135200000.0
2007-09-20 02:13:00,114.44,114.45,114.43,114.445,180399997.0
2007-09-20 02:14:00,114.43,114.45,114.42,114.42,189300000.0
2007-09-20 02:15:00,114.43,114.46,114.43,114.46,86300000.0
2007-09-20 02:16:00,114.46,114.46,114.43,114.44,189900000.0
2007-09-20 02:17:00,114.43,114.45,114.42,114.43,280000000.0
2007-09-20 02:18:00,114.445,114.45,114.41,114.41,342400000.0
2007-09-20 02:19:00,114.41,114.43,114.4,114.43,192900001.0
2007-09-20 02:20:00,114.43,114.44,114.41,114.44,140800000.0
2007-09-20 02:21:00,114.43,114.45,114.41,114.45,241899997.0
2007-09-20 02:22:00,114.445,114.45,114.43,114.45,254300000.0
2007-09-20 02:23:00,114.445,114.445,114.43,114.43,72000000.0
2007-09-20 02:24:00,114.425,114.43,114.425,114.43,24000000.0
2007-09-20 02:25:00,114.42,114.44,114.42,114.44,302899997.0
2007-09-20 02:26:00,114.43,114.46,114.43,114.46,94800000.0
2007-09-20 02:27:00,114.46,114.46,114.445,114.45,68000000.0
2007-09-20 02:28:00,114.45,114.45,114.435,114.435,52000000.0
2007-09-20 02:29:00,114.44,114.44,114.42,114.42,68800000.0
2007-09-20 02:30:00,114.43,114.43,114.41,114.41,102100002.0
2007-09-20 02:31:00,114.41,114.43,114.39,114.43,256300002.0
2007-09-20 02:32:00,114.41,114.43,114.41,114.42,113600000.0
2007-09-20 02:33:00,114.42,114.42,114.41,114.41,40800000.0
2007-09-20 02:34:00,114.41,114.43,114.41,114.425,86400000.0
2007-09-20 02:35:00,114.425,114.43,114.41,114.43,115600000.0
2007-09-20 02:36:00,114.43,114.43,114.41,114.41,103500001.0
2007-09-20 02:37:00,114.41,114.43,114.4,114.42,101900000.0
2007-09-20 02:38:00,114.41,114.43,114.39,114.39,194800000.0
2007-09-20 02:39:00,114.4,114.4,114.35,114.38,903100002.0
2007-09-20 02:40:00,114.38,114.43,114.38,114.41,423300001.0
2007-09-20 02:41:00,114.42,114.475,114.41,114.465,599100007.0
2007-09-20 02:42:00,114.465,114.465,114.42,114.42,438700000.0
2007-09-20 02:43:00,114.43,114.455,114.42,114.45,601600004.0
2007-09-20 02:44:00,114.44,114.45,114.4,114.445,337600000.0
2007-09-20 02:45:00,114.445,114.445,114.43,114.44,84800000.0
2007-09-20 02:46:00,114.43,114.455,114.43,114.44,114000000.0
2007-09-20 02:47:00,114.42,114.445,114.4,114.425,340000000.0
2007-09-20 02:48:00,114.43,114.435,114.38,114.4,230000000.0
2007-09-20 02:49:00,114.415,114.42,114.39,114.415,95900000.0
2007-09-20 02:50:00,114.415,114.415,114.37,114.39,496200003.0
2007-09-20 02:51:00,114.39,114.41,114.37,114.4,467500000.0
2007-09-20 02:52:00,114.415,114.425,114.38,114.4,280900001.0
2007-09-20 02:53:00,114.39,114.41,114.38,114.405,429399998.0
2007-09-20 02:54:00,114.405,114.405,114.33,114.33,422000000.0
2007-09-20 02:55:00,114.33,114.39,114.32,114.32,868499999.0
2007-09-20 02:56:00,114.34,114.37,114.32,114.365,453399990.0
2007-09-20 02:57:00,114.37,114.38,114.33,114.355,338000000.0
2007-09-20 02:58:00,114.36,114.43,114.35,114.425,390800000.0
2007-09-20 02:59:00,114.42,114.44,114.38,114.4,310300002.0
2007-09-20 03:00:00,114.38,114.41,114.36,114.41,193100000.0
2007-09-20 03:01:00,114.405,114.41,114.38,114.4,261600000.0
2007-09-20 03:02:00,114.39,114.4,114.39,114.4,164800000.0
2007-09-20 03:03:00,114.395,114.4,114.36,114.38,362300001.0
2007-09-20 03:04:00,114.375,114.38,114.375,114.38,16000000.0
2007-09-20 03:05:00,114.37,114.39,114.37,114.38,135200000.0
2007-09-20 03:06:00,114.38,114.4,114.38,114.39,231200000.0
2007-09-20 03:07:00,114.39,114.4,114.37,114.38,154100000.0
2007-09-20 03:08:00,114.39,114.39,114.35,114.375,190100002.0
2007-09-20 03:09:00,114.37,114.39,114.345,114.345,288100000.0
2007-09-20 03:10:00,114.35,114.38,114.33,114.37,382200002.0
2007-09-20 03:11:00,114.37,114.38,114.34,114.37,167099999.0
2007-09-20 03:12:00,114.37,114.38,114.36,114.36,249799999.0
2007-09-20 03:13:00,114.35,114.37,114.35,114.35,273600000.0
2007-09-20 03:14:00,114.36,114.36,114.33,114.355,413599999.0
2007-09-20 03:15:00,114.35,114.355,114.32,114.345,473499998.0
2007-09-20 03:16:00,114.35,114.36,114.34,114.35,370200005.0
2007-09-20 03:17:00,114.35,114.37,114.34,114.35,417600000.0
2007-09-20 03:18:00,114.35,114.36,114.32,114.34,412499998.0
2007-09-20 03:19:00,114.34,114.34,114.3,114.33,289200000.0
2007-09-20 03:20:00,114.33,114.34,114.3,114.325,209200000.0
2007-09-20 03:21:00,114.33,114.33,114.29,114.31,336099999.0
2007-09-20 03:22:00,114.31,114.33,114.29,114.3,516199995.0
2007-09-20 03:23:00,114.31,114.33,114.3,114.31,165300000.0
2007-09-20 03:24:00,114.33,114.33,114.3,114.32,312100002.0
2007-09-20 03:25:00,114.32,114.335,114.31,114.335,180000001.0
2007-09-20 03:26:00,114.335,114.34,114.3,114.33,261100000.0
2007-09-20 03:27:00,114.33,114.335,114.32,114.325,209300000.0
2007-09-20 03:28:00,114.325,114.35,114.32,114.335,226800000.0
2007-09-20 03:29:00,114.335,114.335,114.31,114.33,131600000.0
2007-09-20 03:30:00,114.31,114.34,114.3,114.32,185900000.0
2007-09-20 03:31:00,114.325,114.33,114.3,114.31,173100000.0
2007-09-20 03:32:00,114.31,114.32,114.3,114.305,207600000.0
2007-09-20 03:33:00,114.3,114.32,114.28,114.31,273600000.0
2007-09-20 03:34:00,114.29,114.31,114.27,114.29,130500000.0
2007-09-20 03:35:00,114.3,114.3,114.25,114.26,530699994.0
2007-09-20 03:36:00,114.26,114.29,114.24,114.29,502499994.0
2007-09-20 03:37:00,114.29,114.31,114.285,114.31,670699993.0
2007-09-20 03:38:00,114.3,114.32,114.29,114.32,345600000.0
2007-09-20 03:39:00,114.315,114.32,114.31,114.32,158399999.0
2007-09-20 03:40:00,114.32,114.32,114.3,114.31,308000000.0
2007-09-20 03:42:00,114.305,114.31,114.3,114.305,187400000.0
2007-09-20 03:43:00,114.31,114.315,114.3,114.31,191600000.0
2007-09-20 03:44:00,114.31,114.315,114.3,114.31,286000001.0
2007-09-20 03:45:00,114.31,114.315,114.305,114.315,122000000.0
2007-09-20 03:46:00,114.31,114.315,114.31,114.315,151199999.0
2007-09-20 03:47:00,114.32,114.325,114.32,114.325,207999998.0
2007-09-20 03:48:00,114.31,114.32,114.31,114.32,18800000.0
2007-09-20 03:49:00,114.3,114.325,114.3,114.31,68399999.0
2007-09-20 03:50:00,114.31,114.31,114.31,114.31,23600000.0
2007-09-20 03:51:00,114.31,114.31,114.3,114.31,50000000.0
2007-09-20 03:52:00,114.31,114.33,114.31,114.32,201500000.0
2007-09-20 03:53:00,114.325,114.33,114.325,114.33,54800000.0
2007-09-20 03:54:00,114.33,114.34,114.32,114.33,139000000.0
2007-09-20 03:55:00,114.33,114.34,114.32,114.32,258000000.0
2007-09-20 03:56:00,114.32,114.32,114.31,114.32,72299998.0
2007-09-20 03:57:00,114.32,114.33,114.32,114.33,110800001.0
2007-09-20 03:58:00,114.33,114.33,114.32,114.32,89199999.0
2007-09-20 03:59:00,114.325,114.34,114.32,114.335,299599999.0
2007-09-20 04:00:00,114.33,114.35,114.33,114.35,80500001.0
2007-09-20 04:01:00,114.35,114.355,114.35,114.35,138400001.0
2007-09-20 04:02:00,114.35,114.36,114.35,114.36,72400000.0
2007-09-20 04:03:00,114.36,114.365,114.36,114.36,122800001.0
2007-09-20 04:04:00,114.36,114.38,114.36,114.365,247600000.0
2007-09-20 04:05:00,114.36,114.395,114.34,114.37,387699994.0
2007-09-20 04:06:00,114.38,114.385,114.365,114.365,253599998.0
2007-09-20 04:07:00,114.365,114.375,114.365,114.375,63600000.0
2007-09-20 04:08:00,114.37,114.37,114.34,114.35,244800004.0
2007-09-20 04:09:00,114.35,114.35,114.33,114.33,122200002.0
2007-09-20 04:10:00,114.34,114.35,114.33,114.34,257300001.0
2007-09-20 04:11:00,114.345,114.345,114.335,114.34,165200000.0
2007-09-20 04:12:00,114.34,114.355,114.34,114.35,198000000.0
2007-09-20 04:13:00,114.35,114.365,114.35,114.36,437600000.0
2007-09-20 04:14:00,114.36,114.36,114.34,114.35,210400000.0
2007-09-20 04:16:00,114.35,114.365,114.33,114.35,105500000.0
2007-09-20 04:17:00,114.35,114.35,114.33,114.34,425600007.0
2007-09-20 04:18:00,114.34,114.34,114.31,114.325,631700004.0
2007-09-20 04:19:00,114.325,114.33,114.31,114.31,329400000.0
2007-09-20 04:20:00,114.31,114.325,114.31,114.31,236600001.0
2007-09-20 04:21:00,114.315,114.315,114.29,114.305,232400000.0
2007-09-20 04:22:00,114.305,114.315,114.29,114.31,262700000.0
2007-09-20 04:23:00,114.31,114.315,114.305,114.315,99200000.0
2007-09-20 04:24:00,114.31,114.315,114.3,114.315,316799999.0
2007-09-20 04:25:00,114.31,114.315,114.3,114.315,128100000.0
2007-09-20 04:26:00,114.31,114.315,114.3,114.31,407200000.0
2007-09-20 04:27:00,114.31,114.31,114.3,114.305,206400000.0
2007-09-20 04:28:00,114.31,114.315,114.3,114.3,457600002.0
2007-09-20 04:29:00,114.3,114.3,114.3,114.3,36800000.0
2007-09-20 04:30:00,114.3,114.3,114.3,114.3,40800000.0
2007-09-20 04:31:00,114.3,114.31,114.29,114.295,403200004.0
2007-09-20 04:32:00,114.29,114.3,114.29,114.3,162000000.0
2007-09-20 04:33:00,114.3,114.305,114.26,114.285,407100002.0
2007-09-20 04:34:00,114.29,114.295,114.27,114.29,179600002.0
2007-09-20 04:35:00,114.29,114.29,114.27,114.27,192200002.0
2007-09-20 04:36:00,114.28,114.3,114.26,114.27,394400007.0
2007-09-20 04:37:00,114.275,114.29,114.26,114.29,343399995.0
2007-09-20 04:38:00,114.285,114.285,114.25,114.25,287199999.0
2007-09-20 04:39:00,114.265,114.275,114.26,114.27,290400000.0
2007-09-20 04:40:00,114.27,114.27,114.21,114.25,494000000.0
2007-09-20 04:41:00,114.25,114.255,114.24,114.255,331200000.0
2007-09-20 04:42:00,114.26,114.285,114.26,114.275,165200000.0
2007-09-20 04:43:00,114.275,114.275,114.275,114.275,27100000.0
2007-09-20 04:44:00,114.25,114.32,114.25,114.315,266100004.0
2007-09-20 04:45:00,114.31,114.32,114.31,114.315,97099998.0
2007-09-20 04:46:00,114.315,114.315,114.315,114.315,40000000.0
2007-09-20 04:47:00,114.315,114.35,114.315,114.33,165400000.0
2007-09-20 04:48:00,114.32,114.35,114.305,114.35,487300000.0
2007-09-20 04:49:00,114.35,114.38,114.34,114.375,208800000.0
2007-09-20 04:50:00,114.38,114.38,114.37,114.375,79200000.0
2007-09-20 04:51:00,114.38,114.39,114.35,114.38,86300000.0
2007-09-20 04:52:00,114.37,114.37,114.37,114.37,203700004.0
2007-09-20 04:53:00,114.37,114.39,114.36,114.365,234100003.0
2007-09-20 04:54:00,114.36,114.36,114.34,114.36,106400002.0
2007-09-20 04:55:00,114.355,114.36,114.35,114.355,76100000.0
2007-09-20 04:56:00,114.36,114.36,114.33,114.355,47600000.0
2007-09-20 04:57:00,114.36,114.36,114.32,114.35,154400000.0
2007-09-20 04:58:00,114.355,114.355,114.34,114.345,99200000.0
2007-09-20 04:59:00,114.34,114.34,114.32,114.335,94000000.0
2007-09-20 05:00:00,114.335,114.345,114.32,114.345,37200000.0
2007-09-20 05:01:00,114.34,114.365,114.32,114.335,413600001.0
2007-09-20 05:02:00,114.335,114.35,114.32,114.35,205299996.0
2007-09-20 05:03:00,114.35,114.355,114.35,114.35,95600000.0
2007-09-20 05:04:00,114.345,114.345,114.34,114.34,86800000.0
2007-09-20 05:05:00,114.34,114.345,114.33,114.33,71200002.0
2007-09-20 05:06:00,114.33,114.345,114.32,114.33,141200001.0
2007-09-20 05:07:00,114.33,114.345,114.33,114.33,184800000.0
2007-09-20 05:08:00,114.33,114.335,114.33,114.335,60800000.0
2007-09-20 05:09:00,114.34,114.345,114.31,114.31,167500000.0
2007-09-20 05:10:00,114.31,114.33,114.3,114.31,243800002.0
2007-09-20 05:11:00,114.305,114.35,114.3,114.33,297999997.0
2007-09-20 05:12:00,114.32,114.34,114.32,114.335,214100000.0
2007-09-20 05:13:00,114.33,114.335,114.31,114.33,211400001.0
2007-09-20 05:14:00,114.33,114.33,114.31,114.32,66199999.0
2007-09-20 05:15:00,114.325,114.34,114.32,114.32,176800000.0
2007-09-20 05:16:00,114.315,114.315,114.305,114.315,106000000.0
2007-09-20 05:17:00,114.32,114.335,114.29,114.315,69200000.0
2007-09-20 05:18:00,114.3,114.3,114.3,114.3,211200000.0
2007-09-20 05:19:00,114.31,114.315,114.29,114.315,211200000.0
2007-09-20 05:20:00,114.32,114.33,114.3,114.31,76499999.0
2007-09-20 05:21:00,114.315,114.33,114.315,114.325,92400000.0
2007-09-20 05:22:00,114.32,114.33,114.32,114.325,224400000.0
2007-09-20 05:23:00,114.33,114.33,114.32,114.325,80800001.0
2007-09-20 05:24:00,114.32,114.32,114.31,114.315,76800000.0
2007-09-20 05:25:00,114.32,114.33,114.31,114.31,364800001.0
2007-09-20 05:26:00,114.31,114.32,114.31,114.31,84400000.0
2007-09-20 05:27:00,114.31,114.32,114.31,114.31,240400000.0
2007-09-20 05:28:00,114.31,114.315,114.31,114.315,45200000.0
2007-09-20 05:29:00,114.31,114.31,114.3,114.3,32799999.0
2007-09-20 05:30:00,114.31,114.32,114.3,114.31,176800001.0
2007-09-20 05:31:00,114.305,114.31,114.3,114.3,124000000.0
2007-09-20 05:32:00,114.3,114.31,114.3,114.31,101200000.0
2007-09-20 05:33:00,114.31,114.32,114.31,114.32,235999999.0
2007-09-20 05:34:00,114.32,114.32,114.31,114.315,152000000.0
2007-09-20 05:35:00,114.315,114.32,114.315,114.32,24000000.0
2007-09-20 05:36:00,114.315,114.325,114.31,114.31,53200000.0
2007-09-20 05:37:00,114.3,114.3,114.3,114.3,69200000.0
2007-09-20 05:38:00,114.31,114.33,114.31,114.31,69200000.0
2007-09-20 05:40:00,114.32,114.32,114.31,114.315,69200000.0
2007-09-20 05:41:00,114.31,114.32,114.31,114.31,144800000.0
2007-09-20 05:42:00,114.31,114.32,114.31,114.32,229600000.0
2007-09-20 05:43:00,114.31,114.32,114.3,114.31,121899997.0
2007-09-20 05:44:00,114.32,114.32,114.3,114.3,58000001.0
2007-09-20 05:45:00,114.31,114.31,114.3,114.3,58000001.0
2007-09-20 05:46:00,114.3,114.3,114.29,114.29,50200000.0
2007-09-20 05:47:00,114.3,114.3,114.29,114.29,58400000.0
2007-09-20 05:48:00,114.295,114.295,114.27,114.27,264800001.0
2007-09-20 05:49:00,114.27,114.29,114.27,114.29,136299998.0
2007-09-20 05:50:00,114.29,114.3,114.285,114.29,144800000.0
2007-09-20 05:51:00,114.295,114.3,114.26,114.27,371700003.0
2007-09-20 05:52:00,114.27,114.28,114.26,114.27,152299997.0
2007-09-20 05:53:00,114.28,114.295,114.26,114.29,262900001.0
2007-09-20 05:54:00,114.285,114.325,114.28,114.315,521099999.0
2007-09-20 05:55:00,114.315,114.315,114.28,114.3,294100001.0
2007-09-20 05:56:00,114.3,114.32,114.3,114.31,94400000.0
2007-09-20 05:57:00,114.31,114.31,114.3,114.31,70400000.0
2007-09-20 05:58:00,114.305,114.32,114.28,114.31,212799999.0
2007-09-20 05:59:00,114.31,114.32,114.27,114.31,320800000.0
2007-09-20 06:00:00,114.31,114.325,114.26,114.325,239399999.0
2007-09-20 06:01:00,114.31,114.33,114.28,114.31,342799999.0
2007-09-20 06:02:00,114.31,114.31,114.23,114.25,343100000.0
2007-09-20 06:03:00,114.255,114.255,114.23,114.23,41200000.0
2007-09-20 06:04:00,114.255,114.26,114.22,114.23,216700004.0
2007-09-20 06:05:00,114.25,114.27,114.23,114.265,161300000.0
2007-09-20 06:06:00,114.27,114.305,114.27,114.3,290200001.0
2007-09-20 06:07:00,114.3,114.315,114.28,114.315,262600004.0
2007-09-20 06:08:00,114.315,114.315,114.29,114.315,337200000.0
2007-09-20 06:09:00,114.315,114.315,114.31,114.315,84800000.0
2007-09-20 06:10:00,114.315,114.315,114.3,114.305,212800002.0
2007-09-20 06:11:00,114.29,114.3,114.29,114.3,136000000.0
2007-09-20 06:12:00,114.305,114.305,114.29,114.29,136000000.0
2007-09-20 06:13:00,114.285,114.29,114.28,114.28,64800000.0
2007-09-20 06:14:00,114.28,114.29,114.275,114.29,84400000.0
2007-09-20 06:15:00,114.28,114.29,114.27,114.27,282400001.0
2007-09-20 06:16:00,114.27,114.29,114.24,114.27,411600001.0
2007-09-20 06:17:00,114.27,114.27,114.25,114.25,122400001.0
2007-09-20 06:18:00,114.27,114.27,114.25,114.27,167699997.0
2007-09-20 06:19:00,114.265,114.27,114.265,114.27,16000000.0
2007-09-20 06:20:00,114.27,114.28,114.265,114.28,253200001.0
2007-09-20 06:21:00,114.275,114.28,114.27,114.28,161299999.0
2007-09-20 06:22:00,114.28,114.3,114.28,114.295,273899996.0
2007-09-20 06:23:00,114.29,114.3,114.28,114.285,250599997.0
2007-09-20 06:24:00,114.29,114.295,114.29,114.295,40000000.0
2007-09-20 06:25:00,114.295,114.295,114.285,114.285,151600001.0
2007-09-20 06:26:00,114.29,114.295,114.285,114.29,176400000.0
2007-09-20 06:27:00,114.285,114.295,114.285,114.29,79600000.0
2007-09-20 06:28:00,114.3,114.3,114.29,114.3,125599997.0
2007-09-20 06:29:00,114.29,114.305,114.29,114.295,125599997.0
2007-09-20 06:30:00,114.295,114.305,114.29,114.3,183899999.0
2007-09-20 06:31:00,114.3,114.3,114.29,114.3,216499999.0
2007-09-20 06:32:00,114.3,114.3,114.29,114.29,163200001.0
2007-09-20 06:33:00,114.29,114.29,114.29,114.29,9200000.0
2007-09-20 06:34:00,114.29,114.29,114.285,114.285,40400000.0
2007-09-20 06:35:00,114.29,114.29,114.285,114.29,94400000.0
2007-09-20 06:36:00,114.29,114.29,114.26,114.26,72700002.0
2007-09-20 06:37:00,114.27,114.27,114.26,114.27,85799999.0
2007-09-20 06:38:00,114.28,114.28,114.28,114.28,3600000.0
2007-09-20 06:39:00,114.27,114.28,114.27,114.28,57600000.0
2007-09-20 06:40:00,114.28,114.3,114.27,114.3,143400000.0
2007-09-20 06:41:00,114.3,114.305,114.3,114.305,72000000.0
2007-09-20 06:42:00,114.3,114.3,114.3,114.3,35600000.0
2007-09-20 06:43:00,114.31,114.31,114.3,114.3,301500005.0
2007-09-20 06:44:00,114.29,114.3,114.29,114.3,301500005.0
2007-09-20 06:45:00,114.3,114.315,114.3,114.3,301500005.0
2007-09-20 06:46:00,114.3,114.31,114.3,114.31,26000000.0
2007-09-20 06:47:00,114.3,114.32,114.3,114.315,189600000.0
2007-09-20 06:48:00,114.315,114.32,114.28,114.31,720100015.0
2007-09-20 06:49:00,114.305,114.31,114.29,114.305,202900000.0
2007-09-20 06:50:00,114.305,114.31,114.29,114.31,239000005.0
2007-09-20 06:51:00,114.3,114.34,114.29,114.32,377600006.0
2007-09-20 06:52:00,114.32,114.33,114.32,114.33,96000000.0
2007-09-20 06:53:00,114.325,114.33,114.305,114.31,69200000.0
2007-09-20 06:54:00,114.31,114.325,114.29,114.305,129200000.0
2007-09-20 06:55:00,114.31,114.36,114.31,114.345,262799999.0
2007-09-20 06:56:00,114.35,114.36,114.305,114.36,413599994.0
2007-09-20 06:57:00,114.36,114.36,114.32,114.345,211200000.0
2007-09-20 06:58:00,114.33,114.34,114.32,114.32,149500000.0
2007-09-20 06:59:00,114.32,114.33,114.32,114.33,99600000.0
2007-09-20 07:00:00,114.33,114.335,114.29,114.325,166900000.0
2007-09-20 07:01:00,114.33,114.335,114.3,114.325,144500000.0
2007-09-20 07:02:00,114.325,114.34,114.325,114.34,92800000.0
2007-09-20 07:03:00,114.34,114.345,114.325,114.325,76000000.0
2007-09-20 07:04:00,114.325,114.33,114.325,114.33,49200000.0
2007-09-20 07:05:00,114.32,114.345,114.32,114.33,318500004.0
2007-09-20 07:06:00,114.33,114.33,114.32,114.33,116800000.0
2007-09-20 07:07:00,114.33,114.33,114.33,114.33,44800000.0
2007-09-20 07:08:00,114.33,114.335,114.33,114.33,78000000.0
2007-09-20 07:09:00,114.33,114.33,114.31,114.325,177600000.0
2007-09-20 07:10:00,114.32,114.33,114.32,114.33,63600000.0
2007-09-20 07:11:00,114.33,114.34,114.31,114.33,234000001.0
2007-09-20 07:12:00,114.33,114.33,114.32,114.32,117600000.0
2007-09-20 07:13:00,114.32,114.335,114.32,114.32,253499999.0
2007-09-20 07:14:00,114.32,114.32,114.32,114.32,58000000.0
2007-09-20 07:15:00,114.32,114.32,114.315,114.32,76800000.0
2007-09-20 07:16:00,114.32,114.32,114.285,114.285,363599999.0
2007-09-20 07:17:00,114.28,114.295,114.27,114.27,316800000.0
2007-09-20 07:18:00,114.27,114.27,114.22,114.25,203200000.0
2007-09-20 07:19:00,114.24,114.24,114.21,114.22,134400000.0
2007-09-20 07:20:00,114.215,114.215,114.215,114.215,24000000.0
2007-09-20 07:21:00,114.215,114.215,114.19,114.195,75600000.0
2007-09-20 07:22:00,114.2,114.215,114.2,114.21,282800004.0
2007-09-20 07:23:00,114.21,114.22,114.2,114.21,305100002.0
2007-09-20 07:24:00,114.22,114.255,114.22,114.22,254800003.0
2007-09-20 07:25:00,114.25,114.25,114.23,114.25,260900004.0
2007-09-20 07:26:00,114.25,114.27,114.24,114.24,355600000.0
2007-09-20 07:27:00,114.24,114.265,114.23,114.26,172800000.0
2007-09-20 07:28:00,114.26,114.26,114.22,114.26,135200000.0
2007-09-20 07:29:00,114.25,114.29,114.25,114.25,168400000.0
2007-09-20 07:30:00,114.25,114.25,114.22,114.225,169600000.0
2007-09-20 07:31:00,114.23,114.24,114.21,114.24,128800000.0
2007-09-20 07:32:00,114.24,114.24,114.23,114.235,304800000.0
2007-09-20 07:33:00,114.23,114.235,114.21,114.23,447200001.0
2007-09-20 07:34:00,114.23,114.23,114.18,114.2,528900000.0
2007-09-20 07:35:00,114.2,114.225,114.18,114.2,581600004.0
2007-09-20 07:36:00,114.18,114.225,114.18,114.21,437200005.0
2007-09-20 07:37:00,114.21,114.22,114.19,114.22,788000023.0
2007-09-20 07:38:00,114.21,114.22,114.21,114.22,113200005.0
2007-09-20 07:39:00,114.22,114.22,114.21,114.21,264800001.0
2007-09-20 07:40:00,114.21,114.23,114.21,114.21,254000002.0
2007-09-20 07:41:00,114.22,114.23,114.21,114.22,282400000.0
2007-09-20 07:42:00,114.22,114.24,114.175,114.24,383400000.0
2007-09-20 07:43:00,114.24,114.245,114.21,114.23,442400002.0
2007-09-20 07:44:00,114.23,114.23,114.21,114.21,118000001.0
2007-09-20 07:45:00,114.225,114.23,114.22,114.225,186000001.0
2007-09-20 07:46:00,114.225,114.245,114.21,114.245,358900004.0
2007-09-20 07:47:00,114.25,114.255,114.22,114.23,667000012.0
2007-09-20 07:48:00,114.23,114.235,114.21,114.22,527000013.0
2007-09-20 07:49:00,114.235,114.235,114.22,114.22,167200000.0
2007-09-20 07:50:00,114.22,114.22,114.19,114.205,409200003.0
2007-09-20 07:51:00,114.205,114.21,114.195,114.2,354400001.0
2007-09-20 07:52:00,114.2,114.22,114.2,114.21,181600000.0
2007-09-20 07:53:00,114.21,114.24,114.175,114.24,502300007.0
2007-09-20 07:54:00,114.24,114.26,114.24,114.25,70600001.0
2007-09-20 07:55:00,114.255,114.27,114.24,114.25,324299995.0
2007-09-20 07:56:00,114.25,114.26,114.22,114.26,666799990.0
2007-09-20 07:57:00,114.27,114.28,114.24,114.27,402399991.0
2007-09-20 07:58:00,114.27,114.29,114.27,114.29,215899995.0
2007-09-20 07:59:00,114.29,114.3,114.25,114.28,362400001.0
2007-09-20 08:00:00,114.28,114.31,114.25,114.29,365100001.0
2007-09-20 08:01:00,114.27,114.355,114.26,114.35,141200002.0
2007-09-20 08:02:00,114.35,114.36,114.315,114.32,514299999.0
2007-09-20 08:03:00,114.315,114.365,114.315,114.36,555300000.0
2007-09-20 08:04:00,114.36,114.36,114.32,114.32,350800000.0
2007-09-20 08:05:00,114.34,114.37,114.32,114.37,330000000.0
2007-09-20 08:06:00,114.37,114.39,114.33,114.35,375200003.0
2007-09-20 08:07:00,114.36,114.39,114.35,114.38,810899992.0
2007-09-20 08:08:00,114.38,114.38,114.27,114.36,470800000.0
2007-09-20 08:09:00,114.36,114.36,114.34,114.35,295600000.0
2007-09-20 08:10:00,114.34,114.35,114.31,114.33,421799993.0
2007-09-20 08:11:00,114.33,114.345,114.31,114.34,278000000.0
2007-09-20 08:12:00,114.34,114.35,114.26,114.285,468400000.0
2007-09-20 08:13:00,114.285,114.285,114.21,114.22,669200000.0
2007-09-20 08:14:00,114.22,114.26,114.22,114.25,409700002.0
2007-09-20 08:15:00,114.25,114.26,114.24,114.255,270400000.0
2007-09-20 08:16:00,114.255,114.3,114.24,114.28,547200000.0
2007-09-20 08:17:00,114.28,114.29,114.24,114.25,792100007.0
2007-09-20 08:18:00,114.265,114.27,114.25,114.25,222300000.0
2007-09-20 08:19:00,114.245,114.27,114.24,114.24,219599998.0
2007-09-20 08:20:00,114.24,114.26,114.24,114.245,242800000.0
2007-09-20 08:21:00,114.245,114.245,114.22,114.23,286800000.0
2007-09-20 08:22:00,114.23,114.265,114.23,114.25,280800000.0
2007-09-20 08:23:00,114.25,114.305,114.23,114.295,605299995.0
2007-09-20 08:24:00,114.295,114.305,114.28,114.3,266400000.0
2007-09-20 08:25:00,114.28,114.37,114.27,114.36,451599999.0
2007-09-20 08:26:00,114.36,114.395,114.34,114.35,1005599980.0
2007-09-20 08:27:00,114.35,114.395,114.345,114.385,859999994.0
2007-09-20 08:28:00,114.39,114.44,114.36,114.405,948799999.0
2007-09-20 08:29:00,114.42,114.42,114.34,114.355,1151899997.0
2007-09-20 08:30:00,114.355,114.41,114.35,114.405,825200000.0
2007-09-20 08:31:00,114.4,114.405,114.34,114.375,995200000.0
2007-09-20 08:32:00,114.38,114.435,114.31,114.365,1340199982.0
2007-09-20 08:33:00,114.33,114.46,114.33,114.46,906399999.0
2007-09-20 08:34:00,114.46,114.48,114.4,114.425,1097600000.0
2007-09-20 08:35:00,114.42,114.56,114.415,114.52,1050300000.0
2007-09-20 08:36:00,114.52,114.58,114.5,114.58,844799998.0
2007-09-20 08:37:00,114.58,114.6,114.55,114.57,1116000000.0
2007-09-20 08:38:00,114.575,114.615,114.54,114.565,1235099998.0
2007-09-20 08:39:00,114.56,114.575,114.54,114.54,539300000.0
2007-09-20 08:40:00,114.54,114.57,114.53,114.56,1311999998.0
2007-09-20 08:41:00,114.56,114.56,114.5,114.51,1334899999.0
2007-09-20 08:42:00,114.51,114.535,114.48,114.51,931200000.0
2007-09-20 08:43:00,114.51,114.51,114.425,114.45,1360199999.0
2007-09-20 08:44:00,114.45,114.5,114.435,114.48,1124799999.0
2007-09-20 08:45:00,114.48,114.525,114.44,114.495,1054799998.0
2007-09-20 08:46:00,114.49,114.51,114.43,114.47,1327799999.0
2007-09-20 08:47:00,114.475,114.54,114.47,114.53,759200003.0
2007-09-20 08:48:00,114.53,114.57,114.49,114.57,989599996.0
2007-09-20 08:49:00,114.57,114.575,114.53,114.545,890500000.0
2007-09-20 08:50:00,114.545,114.575,114.52,114.575,629600000.0
2007-09-20 08:51:00,114.575,114.61,114.55,114.56,912000001.0
2007-09-20 08:52:00,114.56,114.59,114.53,114.57,725400000.0
2007-09-20 08:53:00,114.57,114.58,114.53,114.565,557200000.0
2007-09-20 08:54:00,114.57,114.59,114.53,114.56,555000000.0
2007-09-20 08:55:00,114.56,114.6,114.55,114.6,728500000.0
2007-09-20 08:56:00,114.6,114.625,114.57,114.59,617400000.0
2007-09-20 08:57:00,114.59,114.59,114.54,114.545,820100000.0
2007-09-20 08:58:00,114.545,114.55,114.52,114.535,943200000.0
2007-09-20 08:59:00,114.54,114.56,114.53,114.55,446800000.0
2007-09-20 09:00:00,114.55,114.555,114.51,114.53,509500000.0
2007-09-20 09:01:00,114.53,114.54,114.47,114.5,709200000.0
2007-09-20 09:02:00,114.49,114.52,114.45,114.5,594900000.0
2007-09-20 09:03:00,114.5,114.53,114.485,114.52,455500000.0
2007-09-20 09:04:00,114.52,114.52,114.47,114.47,412400000.0
2007-09-20 09:05:00,114.46,114.47,114.41,114.44,1805600000.0
2007-09-20 09:06:00,114.43,114.44,114.335,114.38,1112199999.0
2007-09-20 09:07:00,114.39,114.39,114.33,114.34,636800000.0
2007-09-20 09:08:00,114.345,114.38,114.31,114.36,649700000.0
2007-09-20 09:09:00,114.36,114.385,114.31,114.36,555200000.0
2007-09-20 09:10:00,114.37,114.37,114.29,114.31,749400000.0
2007-09-20 09:11:00,114.31,114.32,114.27,114.275,604600000.0
2007-09-20 09:12:00,114.28,114.28,114.23,114.26,410400000.0
2007-09-20 09:13:00,114.26,114.36,114.255,114.33,1276799998.0
2007-09-20 09:14:00,114.31,114.37,114.31,114.34,662700000.0
2007-09-20 09:15:00,114.34,114.37,114.31,114.345,759299999.0
2007-09-20 09:16:00,114.36,114.37,114.28,114.285,837400000.0
2007-09-20 09:17:00,114.28,114.3,114.28,114.3,603600000.0
2007-09-20 09:18:00,114.29,114.34,114.29,114.32,558800000.0
2007-09-20 09:19:00,114.315,114.325,114.31,114.32,911200000.0
2007-09-20 09:20:00,114.32,114.36,114.31,114.31,676399999.0
2007-09-20 09:21:00,114.32,114.4,114.295,114.4,1388699996.0
2007-09-20 09:22:00,114.39,114.435,114.36,114.42,1038399996.0
2007-09-20 09:23:00,114.42,114.42,114.335,114.38,1400200000.0
2007-09-20 09:24:00,114.385,114.39,114.3,114.34,1429200001.0
2007-09-20 09:25:00,114.34,114.35,114.3,114.33,1605400000.0
2007-09-20 09:26:00,114.33,114.33,114.21,114.25,1012100003.0
2007-09-20 09:27:00,114.27,114.34,114.26,114.32,663800000.0
2007-09-20 09:28:00,114.32,114.34,114.29,114.31,973400002.0
2007-09-20 09:29:00,114.305,114.36,114.3,114.35,454000000.0
2007-09-20 09:30:00,114.355,114.36,114.3,114.34,554600000.0
2007-09-20 09:31:00,114.34,114.41,114.3,114.405,900800000.0
2007-09-20 09:32:00,114.39,114.42,114.37,114.41,724900000.0
2007-09-20 09:33:00,114.41,114.41,114.31,114.32,944500000.0
2007-09-20 09:34:00,114.32,114.32,114.19,114.21,937599998.0
2007-09-20 09:35:00,114.24,114.28,114.21,114.23,854600000.0
2007-09-20 09:36:00,114.25,114.31,114.24,114.29,859700000.0
2007-09-20 09:37:00,114.29,114.295,114.22,114.25,773700000.0
2007-09-20 09:38:00,114.25,114.265,114.22,114.22,706400000.0
2007-09-20 09:39:00,114.235,114.245,114.21,114.21,283200000.0
2007-09-20 09:40:00,114.21,114.22,114.155,114.2,635699998.0
2007-09-20 09:41:00,114.22,114.23,114.19,114.21,428800000.0
2007-09-20 09:42:00,114.21,114.22,114.19,114.21,357600000.0
2007-09-20 09:43:00,114.21,114.25,114.16,114.17,550000000.0
2007-09-20 09:44:00,114.17,114.21,114.08,114.1,1196999999.0
2007-09-20 09:45:00,114.09,114.1,114.01,114.06,810400000.0
2007-09-20 09:46:00,114.04,114.07,114.04,114.06,913200000.0
2007-09-20 09:47:00,114.06,114.06,113.92,113.96,1006000000.0
2007-09-20 09:48:00,113.95,113.97,113.94,113.97,559000000.0
2007-09-20 09:49:00,113.955,114.12,113.95,114.1,1353000008.0
2007-09-20 09:50:00,114.1,114.115,114.06,114.07,1175200000.0
2007-09-20 09:51:00,114.07,114.13,114.05,114.095,1091200000.0
2007-09-20 09:52:00,114.11,114.13,114.07,114.13,852000000.0
2007-09-20 09:53:00,114.13,114.215,114.115,114.17,885600000.0
2007-09-20 09:54:00,114.17,114.2,114.14,114.19,832000000.0
2007-09-20 09:55:00,114.19,114.21,114.15,114.17,772900000.0
2007-09-20 09:56:00,114.17,114.35,114.17,114.34,1057600000.0
2007-09-20 09:57:00,114.355,114.41,114.31,114.34,1402400001.0
2007-09-20 09:58:00,114.34,114.37,114.31,114.35,937599999.0
2007-09-20 09:59:00,114.35,114.35,114.29,114.31,981099999.0
2007-09-20 10:00:00,114.31,114.35,114.28,114.35,922400001.0
2007-09-20 10:01:00,114.35,114.37,114.31,114.35,548800000.0
2007-09-20 10:02:00,114.35,114.35,114.27,114.28,555200000.0
2007-09-20 10:03:00,114.3,114.31,114.22,114.255,506399999.0
2007-09-20 10:04:00,114.25,114.3,114.25,114.275,596100000.0
2007-09-20 10:05:00,114.26,114.29,114.25,114.28,361299996.0
2007-09-20 10:06:00,114.28,114.28,114.24,114.26,268000000.0
2007-09-20 10:07:00,114.26,114.27,114.23,114.25,156300000.0
2007-09-20 10:08:00,114.24,114.26,114.2,114.25,595699997.0
2007-09-20 10:09:00,114.245,114.28,114.2,114.275,463099997.0
2007-09-20 10:10:00,114.275,114.29,114.27,114.29,183200000.0
2007-09-20 10:11:00,114.29,114.305,114.24,114.25,235199999.0
2007-09-20 10:12:00,114.25,114.26,114.23,114.25,374299999.0
2007-09-20 10:13:00,114.25,114.26,114.225,114.26,188000000.0
2007-09-20 10:14:00,114.25,114.25,114.2,114.22,368700000.0
2007-09-20 10:15:00,114.22,114.25,114.22,114.25,413999990.0
2007-09-20 10:16:00,114.25,114.25,114.2,114.24,420399987.0
2007-09-20 10:17:00,114.235,114.29,114.23,114.29,368899998.0
2007-09-20 10:18:00,114.285,114.3,114.24,114.25,291200000.0
2007-09-20 10:19:00,114.25,114.27,114.215,114.25,341299999.0
2007-09-20 10:20:00,114.25,114.27,114.23,114.26,663699993.0
2007-09-20 10:21:00,114.27,114.27,114.24,114.26,428799999.0
2007-09-20 10:22:00,114.26,114.28,114.25,114.28,356899999.0
2007-09-20 10:23:00,114.28,114.28,114.26,114.26,347999998.0
2007-09-20 10:24:00,114.26,114.26,114.22,114.235,422400000.0
2007-09-20 10:25:00,114.24,114.24,114.19,114.215,788199993.0
2007-09-20 10:26:00,114.21,114.21,114.16,114.19,1136999988.0
2007-09-20 10:27:00,114.19,114.19,114.17,114.17,187999999.0
2007-09-20 10:28:00,114.17,114.18,114.14,114.15,777299989.0
2007-09-20 10:29:00,114.15,114.17,114.14,114.16,953999984.0
2007-09-20 10:30:00,114.13,114.19,114.13,114.17,519100000.0
2007-09-20 10:31:00,114.17,114.19,114.15,114.175,648199988.0
2007-09-20 10:32:00,114.175,114.19,114.16,114.18,604899989.0
2007-09-20 10:33:00,114.18,114.22,114.18,114.21,615999993.0
2007-09-20 10:34:00,114.22,114.22,114.15,114.19,683999996.0
2007-09-20 10:35:00,114.19,114.2,114.14,114.17,210099999.0
2007-09-20 10:36:00,114.17,114.18,114.16,114.17,96800000.0
2007-09-20 10:37:00,114.16,114.16,114.135,114.15,136000000.0
2007-09-20 10:38:00,114.15,114.17,114.13,114.16,309600000.0
2007-09-20 10:39:00,114.16,114.17,114.14,114.155,650899999.0
2007-09-20 10:40:00,114.16,114.16,114.11,114.14,541700002.0
2007-09-20 10:41:00,114.13,114.14,114.1,114.11,541399999.0
2007-09-20 10:42:00,114.1,114.12,114.07,114.1,745799994.0
2007-09-20 10:43:00,114.09,114.115,114.09,114.1,332799995.0
2007-09-20 10:44:00,114.11,114.14,114.11,114.14,705399995.0
2007-09-20 10:45:00,114.14,114.17,114.135,114.16,152800000.0
2007-09-20 10:46:00,114.17,114.21,114.16,114.18,504800002.0
2007-09-20 10:47:00,114.19,114.19,114.16,114.17,364799997.0
2007-09-20 10:48:00,114.17,114.18,114.15,114.17,222400000.0
2007-09-20 10:49:00,114.17,114.18,114.16,114.18,242099997.0
2007-09-20 10:50:00,114.18,114.18,114.165,114.17,77600000.0
2007-09-20 10:51:00,114.18,114.2,114.17,114.2,61600000.0
2007-09-20 10:52:00,114.2,114.21,114.17,114.2,150661045.0
2007-09-20 10:53:00,114.2,114.2,114.175,114.2,136100001.0
2007-09-20 10:54:00,114.2,114.21,114.18,114.2,123100000.0
2007-09-20 10:55:00,114.19,114.19,114.17,114.19,107200000.0
2007-09-20 10:56:00,114.18,114.2,114.17,114.19,45300000.0
2007-09-20 10:57:00,114.19,114.2,114.17,114.2,210400000.0
2007-09-20 10:58:00,114.2,114.2,114.19,114.2,89600000.0
2007-09-20 10:59:00,114.2,114.2,114.175,114.2,184500000.0
2007-09-20 11:00:00,114.2,114.21,114.17,114.2,220099999.0
2007-09-20 11:01:00,114.21,114.22,114.18,114.22,62400000.0
2007-09-20 11:02:00,114.22,114.28,114.21,114.25,563099996.0
2007-09-20 11:03:00,114.25,114.31,114.24,114.29,831500006.0
2007-09-20 11:04:00,114.28,114.29,114.25,114.28,378500002.0
2007-09-20 11:05:00,114.26,114.27,114.21,114.25,1197394338.0
2007-09-20 11:06:00,114.25,114.255,114.185,114.22,1188394320.0
2007-09-20 11:07:00,114.22,114.23,114.2,114.22,1010299983.0
2007-09-20 11:08:00,114.22,114.22,114.21,114.21,240799999.0
2007-09-20 11:09:00,114.21,114.21,114.18,114.21,355499999.0
2007-09-20 11:10:00,114.21,114.21,114.17,114.2,382400000.0
2007-09-20 11:11:00,114.19,114.2,114.14,114.16,378399995.0
2007-09-20 11:12:00,114.135,114.17,114.09,114.09,421599999.0
2007-09-20 11:13:00,114.09,114.105,114.06,114.1,607900000.0
2007-09-20 11:14:00,114.1,114.13,114.1,114.12,397599999.0
2007-09-20 11:15:00,114.12,114.14,114.115,114.12,236000000.0
2007-09-20 11:16:00,114.12,114.15,114.1,114.11,500999991.0
2007-09-20 11:17:00,114.11,114.15,114.11,114.12,188499998.0
2007-09-20 11:18:00,114.12,114.14,114.11,114.12,166400000.0
2007-09-20 11:19:00,114.125,114.14,114.11,114.12,367200000.0
2007-09-20 11:20:00,114.12,114.14,114.12,114.135,30400000.0
2007-09-20 11:21:00,114.135,114.15,114.125,114.14,80800000.0
2007-09-20 11:22:00,114.14,114.14,114.11,114.115,136800000.0
2007-09-20 11:23:00,114.115,114.135,114.09,114.12,698099996.0
2007-09-20 11:24:00,114.14,114.14,114.125,114.14,116700000.0
2007-09-20 11:25:00,114.14,114.14,114.125,114.14,72800000.0
2007-09-20 11:26:00,114.13,114.15,114.11,114.115,362399999.0
2007-09-20 11:27:00,114.115,114.14,114.09,114.13,327599999.0
2007-09-20 11:28:00,114.13,114.13,114.12,114.12,168000000.0
2007-09-20 11:29:00,114.12,114.14,114.1,114.13,450699998.0
2007-09-20 11:30:00,114.14,114.14,114.04,114.095,456599998.0
2007-09-20 11:31:00,114.1,114.11,114.085,114.085,164800000.0
2007-09-20 11:32:00,114.085,114.1,114.07,114.07,227199998.0
2007-09-20 11:33:00,114.07,114.105,114.07,114.105,362599993.0
2007-09-20 11:34:00,114.105,114.18,114.09,114.16,441300001.0
2007-09-20 11:35:00,114.17,114.2,114.14,114.165,414400000.0
2007-09-20 11:36:00,114.165,114.17,114.12,114.17,755999996.0
2007-09-20 11:37:00,114.17,114.195,114.14,114.185,456000000.0
2007-09-20 11:38:00,114.19,114.2,114.1,114.18,590099997.0
2007-09-20 11:39:00,114.18,114.22,114.15,114.19,652899997.0
2007-09-20 11:40:00,114.19,114.2,114.175,114.2,225099998.0
2007-09-20 11:41:00,114.2,114.225,114.2,114.21,326299998.0
2007-09-20 11:42:00,114.21,114.21,114.18,114.195,359999998.0
2007-09-20 11:43:00,114.195,114.28,114.18,114.26,941099994.0
2007-09-20 11:44:00,114.26,114.32,114.26,114.28,721600002.0
2007-09-20 11:45:00,114.27,114.29,114.22,114.24,520000000.0
2007-09-20 11:46:00,114.24,114.27,114.21,114.26,741599997.0
2007-09-20 11:47:00,114.26,114.26,114.26,114.26,122399998.0
2007-09-20 11:48:00,114.25,114.29,114.23,114.27,485899998.0
2007-09-20 11:49:00,114.28,114.28,114.25,114.255,398400001.0
2007-09-20 11:50:00,114.26,114.27,114.245,114.26,224499999.0
2007-09-20 11:51:00,114.26,114.26,114.23,114.24,198200000.0
2007-09-20 11:52:00,114.23,114.245,114.23,114.23,254199993.0
2007-09-20 11:53:00,114.24,114.27,114.23,114.27,419400000.0
2007-09-20 11:54:00,114.27,114.29,114.23,114.285,409099993.0
2007-09-20 11:55:00,114.28,114.3,114.27,114.295,647399999.0
2007-09-20 11:56:00,114.3,114.3,114.26,114.27,316000000.0
2007-09-20 11:57:00,114.27,114.27,114.2,114.2,648399996.0
2007-09-20 11:58:00,114.2,114.22,114.195,114.21,298400000.0
2007-09-20 11:59:00,114.205,114.25,114.205,114.21,579200000.0
2007-09-20 12:00:00,114.21,114.215,114.15,114.19,1125599995.0
2007-09-20 12:01:00,114.185,114.19,114.135,114.18,994199988.0
2007-09-20 12:02:00,114.18,114.2,114.11,114.13,1052799991.0
2007-09-20 12:03:00,114.09,114.16,114.09,114.16,1146599984.0
2007-09-20 12:04:00,114.17,114.18,114.115,114.16,701499989.0
2007-09-20 12:05:00,114.16,114.19,114.15,114.19,876099977.0
2007-09-20 12:06:00,114.19,114.19,114.16,114.16,208000000.0
2007-09-20 12:07:00,114.16,114.16,114.07,114.07,717300002.0
2007-09-20 12:08:00,114.1,114.1,114.025,114.05,894699982.0
2007-09-20 12:09:00,114.04,114.09,114.025,114.09,526799991.0
2007-09-20 12:10:00,114.09,114.1,114.06,114.09,900799997.0
2007-09-20 12:11:00,114.09,114.13,114.09,114.11,580799997.0
2007-09-20 12:12:00,114.11,114.14,114.08,114.12,503200001.0
2007-09-20 12:13:00,114.12,114.14,114.1,114.14,375999996.0
2007-09-20 12:14:00,114.14,114.2,114.11,114.2,393200000.0
2007-09-20 12:15:00,114.2,114.22,114.185,114.22,182200000.0
2007-09-20 12:16:00,114.21,114.25,114.205,114.22,676800000.0
2007-09-20 12:17:00,114.23,114.24,114.18,114.23,690299999.0
2007-09-20 12:18:00,114.22,114.23,114.18,114.23,292499996.0
2007-09-20 12:19:00,114.23,114.24,114.22,114.23,371699997.0
2007-09-20 12:20:00,114.23,114.24,114.205,114.23,281600000.0
2007-09-20 12:21:00,114.23,114.23,114.18,114.18,318500000.0
2007-09-20 12:22:00,114.19,114.21,114.17,114.2,397499999.0
2007-09-20 12:23:00,114.2,114.2,114.135,114.17,157900002.0
2007-09-20 12:24:00,114.165,114.18,114.105,114.13,830399985.0
2007-09-20 12:25:00,114.13,114.17,114.115,114.17,379200000.0
2007-09-20 12:26:00,114.18,114.19,114.14,114.16,507200000.0
2007-09-20 12:27:00,114.16,114.16,114.13,114.14,420099998.0
2007-09-20 12:28:00,114.145,114.23,114.13,114.23,603799999.0
2007-09-20 12:29:00,114.22,114.29,114.22,114.28,603199997.0
2007-09-20 12:30:00,114.27,114.3,114.26,114.3,253000000.0
2007-09-20 12:31:00,114.3,114.33,114.23,114.31,651899998.0
2007-09-20 12:32:00,114.31,114.345,114.28,114.31,1049599986.0
2007-09-20 12:33:00,114.31,114.32,114.25,114.3,564000000.0
2007-09-20 12:34:00,114.3,114.31,114.245,114.25,306100000.0
2007-09-20 12:35:00,114.255,114.28,114.24,114.27,321600000.0
2007-09-20 12:36:00,114.26,114.4,114.245,114.34,842399997.0
2007-09-20 12:37:00,114.37,114.4,114.34,114.37,648299991.0
2007-09-20 12:38:00,114.37,114.375,114.33,114.35,226399999.0
2007-09-20 12:39:00,114.35,114.39,114.35,114.39,211700000.0
2007-09-20 12:40:00,114.385,114.44,114.385,114.43,354500000.0
2007-09-20 12:41:00,114.42,114.43,114.37,114.42,483700000.0
2007-09-20 12:42:00,114.41,114.44,114.375,114.41,504899998.0
2007-09-20 12:43:00,114.42,114.42,114.4,114.4,315900000.0
2007-09-20 12:44:00,114.43,114.44,114.38,114.39,608199999.0
2007-09-20 12:45:00,114.41,114.41,114.315,114.345,1132600002.0
2007-09-20 12:46:00,114.35,114.405,114.33,114.34,1083800001.0
2007-09-20 12:47:00,114.35,114.415,114.32,114.41,1201399999.0
2007-09-20 12:48:00,114.4,114.405,114.345,114.38,572000001.0
2007-09-20 12:49:00,114.36,114.39,114.335,114.39,226400000.0
2007-09-20 12:50:00,114.39,114.42,114.38,114.38,397000000.0
2007-09-20 12:51:00,114.41,114.435,114.4,114.415,461300000.0
2007-09-20 12:52:00,114.42,114.42,114.31,114.34,811200000.0
2007-09-20 12:53:00,114.34,114.35,114.28,114.3,640200000.0
2007-09-20 12:54:00,114.3,114.35,114.28,114.35,438800000.0
2007-09-20 12:55:00,114.35,114.405,114.32,114.34,839100000.0
2007-09-20 12:56:00,114.34,114.34,114.28,114.32,383700001.0
2007-09-20 12:57:00,114.33,114.38,114.3,114.36,686200000.0
2007-09-20 12:58:00,114.36,114.39,114.355,114.37,201600000.0
2007-09-20 12:59:00,114.37,114.39,114.33,114.34,557699999.0
2007-09-20 13:00:00,114.34,114.39,114.33,114.33,853499999.0
2007-09-20 13:01:00,114.33,114.4,114.33,114.385,589100000.0
2007-09-20 13:02:00,114.39,114.39,114.3,114.325,647600000.0
2007-09-20 13:03:00,114.34,114.4,114.31,114.4,691700000.0
2007-09-20 13:04:00,114.4,114.61,114.365,114.57,1565000001.0
2007-09-20 13:05:00,114.56,114.64,114.54,114.56,1442799999.0
2007-09-20 13:06:00,114.57,114.57,114.42,114.53,1442799999.0
2007-09-20 13:07:00,114.53,114.55,114.48,114.55,792700000.0
2007-09-20 13:08:00,114.55,114.755,114.55,114.75,1544500000.0
2007-09-20 13:09:00,114.75,114.85,114.74,114.79,804300000.0
2007-09-20 13:10:00,114.79,114.83,114.76,114.83,272000000.0
2007-09-20 13:11:00,114.83,114.875,114.76,114.785,980100000.0
2007-09-20 13:12:00,114.79,114.8,114.66,114.7,1037600000.0
2007-09-20 13:13:00,114.69,114.69,114.6,114.62,852500000.0
2007-09-20 13:14:00,114.62,114.62,114.485,114.555,1525299999.0
2007-09-20 13:15:00,114.53,114.66,114.5,114.66,1099900000.0
2007-09-20 13:16:00,114.65,114.67,114.6,114.65,900000000.0
2007-09-20 13:17:00,114.65,114.65,114.575,114.61,622800000.0
2007-09-20 13:18:00,114.61,114.685,114.605,114.66,596900000.0
2007-09-20 13:19:00,114.66,114.69,114.62,114.675,424800000.0
2007-09-20 13:20:00,114.69,114.71,114.66,114.67,640200000.0
2007-09-20 13:21:00,114.675,114.675,114.63,114.64,727899997.0
2007-09-20 13:22:00,114.63,114.64,114.56,114.6,1139299997.0
2007-09-20 13:23:00,114.6,114.605,114.515,114.54,861299999.0
2007-09-20 13:24:00,114.535,114.56,114.48,114.55,671500000.0
2007-09-20 13:25:00,114.56,114.57,114.53,114.55,232700000.0
2007-09-20 13:26:00,114.58,114.7,114.56,114.67,627900000.0
2007-09-20 13:27:00,114.67,114.69,114.57,114.64,977299996.0
2007-09-20 13:28:00,114.64,114.71,114.63,114.66,488200000.0
2007-09-20 13:29:00,114.68,114.68,114.57,114.57,851499999.0
2007-09-20 13:30:00,114.57,114.59,114.5,114.52,666600000.0
2007-09-20 13:31:00,114.545,114.59,114.47,114.51,897899998.0
2007-09-20 13:32:00,114.5,114.55,114.48,114.54,977600000.0
2007-09-20 13:33:00,114.55,114.61,114.55,114.61,333600000.0
2007-09-20 13:34:00,114.61,114.63,114.59,114.61,465200002.0
2007-09-20 13:35:00,114.62,114.69,114.61,114.67,715099999.0
2007-09-20 13:36:00,114.67,114.77,114.67,114.73,757100000.0
2007-09-20 13:37:00,114.71,114.78,114.69,114.715,1103499998.0
2007-09-20 13:38:00,114.72,114.73,114.62,114.65,1511499997.0
2007-09-20 13:39:00,114.63,114.67,114.62,114.65,459600000.0
2007-09-20 13:40:00,114.64,114.65,114.57,114.6,734200000.0
2007-09-20 13:41:00,114.6,114.68,114.6,114.67,420300000.0
2007-09-20 13:42:00,114.67,114.68,114.62,114.66,592900000.0
2007-09-20 13:43:00,114.66,114.66,114.55,114.56,689500000.0
2007-09-20 13:44:00,114.56,114.57,114.49,114.52,1067099999.0
2007-09-20 13:45:00,114.52,114.585,114.51,114.56,594799998.0
2007-09-20 13:46:00,114.56,114.59,114.51,114.54,656600000.0
2007-09-20 13:47:00,114.55,114.56,114.53,114.56,167900000.0
2007-09-20 13:48:00,114.56,114.57,114.46,114.46,729600000.0
2007-09-20 13:49:00,114.46,114.48,114.37,114.41,959800000.0
2007-09-20 13:50:00,114.41,114.41,114.31,114.33,858700000.0
2007-09-20 13:51:00,114.33,114.41,114.305,114.41,721099997.0
2007-09-20 13:52:00,114.39,114.51,114.36,114.49,1139199999.0
2007-09-20 13:53:00,114.475,114.62,114.47,114.545,1018299999.0
2007-09-20 13:54:00,114.56,114.59,114.51,114.56,703000000.0
2007-09-20 13:55:00,114.56,114.66,114.55,114.59,1190000000.0
2007-09-20 13:56:00,114.6,114.7,114.6,114.69,1024200000.0
2007-09-20 13:57:00,114.69,114.78,114.68,114.78,901599999.0
2007-09-20 13:58:00,114.765,114.78,114.66,114.72,743799998.0
2007-09-20 13:59:00,114.72,114.75,114.63,114.71,1173100000.0
2007-09-20 14:00:00,114.72,114.83,114.67,114.82,1602500000.0
2007-09-20 14:01:00,114.82,114.93,114.82,114.88,1584000000.0
2007-09-20 14:02:00,114.88,114.96,114.86,114.875,1212300000.0
2007-09-20 14:03:00,114.88,114.9,114.79,114.82,1053599999.0
2007-09-20 14:04:00,114.82,114.89,114.81,114.845,1103800000.0
2007-09-20 14:05:00,114.845,114.87,114.815,114.87,814000000.0
2007-09-20 14:06:00,114.87,114.88,114.79,114.85,1608500000.0
2007-09-20 14:07:00,114.85,114.86,114.77,114.79,1096600000.0
2007-09-20 14:08:00,114.79,114.86,114.76,114.765,1600399994.0
2007-09-20 14:09:00,114.77,114.92,114.75,114.92,1302999998.0
2007-09-20 14:10:00,114.91,115.0,114.9,114.98,1233999999.0
2007-09-20 14:11:00,114.98,115.0,114.89,114.895,790000000.0
2007-09-20 14:12:00,114.9,114.95,114.88,114.88,1071200000.0
2007-09-20 14:13:00,114.89,114.93,114.85,114.88,1153200000.0
2007-09-20 14:14:00,114.88,114.98,114.86,114.96,991900000.0
2007-09-20 14:15:00,114.94,115.05,114.92,115.03,847900000.0
2007-09-20 14:16:00,115.03,115.04,114.94,114.96,867700000.0
2007-09-20 14:17:00,114.95,114.98,114.88,114.94,932100000.0
2007-09-20 14:18:00,114.93,114.95,114.9,114.94,670400000.0
2007-09-20 14:19:00,114.94,114.97,114.9,114.94,676600000.0
2007-09-20 14:20:00,114.93,114.95,114.87,114.915,843300000.0
2007-09-20 14:21:00,114.915,114.93,114.82,114.83,1206200003.0
2007-09-20 14:22:00,114.83,114.88,114.81,114.81,842700000.0
2007-09-20 14:23:00,114.8,114.82,114.76,114.78,783800000.0
2007-09-20 14:24:00,114.78,114.79,114.69,114.76,1042899999.0
2007-09-20 14:25:00,114.77,114.88,114.745,114.86,866999998.0
2007-09-20 14:26:00,114.86,114.87,114.815,114.83,1094999999.0
2007-09-20 14:27:00,114.83,114.89,114.795,114.87,1282299997.0
2007-09-20 14:28:00,114.87,114.89,114.75,114.795,1898000000.0
2007-09-20 14:29:00,114.79,114.83,114.75,114.8,900600000.0
2007-09-20 14:30:00,114.81,114.94,114.78,114.88,1603600000.0
2007-09-20 14:31:00,114.9,114.95,114.87,114.92,1074500000.0
2007-09-20 14:32:00,114.925,114.99,114.91,114.93,832100000.0
2007-09-20 14:33:00,114.925,114.97,114.9,114.94,570400000.0
2007-09-20 14:34:00,114.935,114.96,114.91,114.93,993000000.0
2007-09-20 14:35:00,114.93,114.95,114.86,114.92,1207100000.0
2007-09-20 14:36:00,114.92,114.97,114.9,114.93,597100000.0
2007-09-20 14:37:00,114.92,114.94,114.88,114.9,716000000.0
2007-09-20 14:38:00,114.9,114.97,114.87,114.97,730300000.0
2007-09-20 14:39:00,114.97,114.99,114.95,114.98,558400000.0
2007-09-20 14:40:00,114.975,115.0,114.94,114.97,371900000.0
2007-09-20 14:41:00,114.975,115.01,114.94,115.01,823800000.0
2007-09-20 14:42:00,115.03,115.05,114.98,114.98,382400000.0
2007-09-20 14:43:00,114.98,115.03,114.96,114.99,891400000.0
2007-09-20 14:44:00,114.97,115.04,114.97,115.04,287600000.0
2007-09-20 14:45:00,115.05,115.05,114.97,114.98,372100000.0
2007-09-20 14:46:00,114.98,114.98,114.94,114.96,349200000.0
2007-09-20 14:47:00,114.96,114.97,114.9,114.91,460700000.0
2007-09-20 14:48:00,114.91,114.94,114.89,114.93,560800000.0
2007-09-20 14:49:00,114.93,114.93,114.89,114.91,378900000.0
2007-09-20 14:50:00,114.92,114.93,114.89,114.91,430200000.0
2007-09-20 14:51:00,114.91,114.92,114.9,114.92,288600000.0
2007-09-20 14:52:00,114.92,114.94,114.87,114.92,629000000.0
2007-09-20 14:53:00,114.93,114.93,114.865,114.9,935000000.0
2007-09-20 14:54:00,114.9,114.93,114.87,114.9,597600000.0
2007-09-20 14:55:00,114.89,114.92,114.88,114.88,425600000.0
2007-09-20 14:56:00,114.88,114.96,114.875,114.95,585400000.0
2007-09-20 14:57:00,114.96,114.97,114.9,114.95,997599997.0
2007-09-20 14:58:00,114.95,114.96,114.875,114.89,577800000.0
2007-09-20 14:59:00,114.88,114.94,114.86,114.92,503400001.0
2007-09-20 15:00:00,114.92,114.94,114.9,114.91,355400000.0
2007-09-20 15:01:00,114.89,114.94,114.89,114.905,545300000.0
2007-09-20 15:02:00,114.905,114.94,114.86,114.93,890100000.0
2007-09-20 15:03:00,114.94,114.95,114.85,114.89,601400000.0
2007-09-20 15:04:00,114.9,114.93,114.85,114.92,1044800000.0
2007-09-20 15:05:00,114.92,114.93,114.885,114.92,418000000.0
2007-09-20 15:06:00,114.92,114.95,114.9,114.94,441400000.0
2007-09-20 15:07:00,114.92,114.94,114.9,114.9,685000000.0
2007-09-20 15:08:00,114.9,114.93,114.87,114.91,1156700000.0
2007-09-20 15:09:00,114.91,114.98,114.88,114.98,659400000.0
2007-09-20 15:10:00,114.96,114.98,114.92,114.94,867000000.0
2007-09-20 15:11:00,114.97,115.07,114.91,115.06,935100000.0
2007-09-20 15:12:00,115.045,115.06,114.96,115.02,887200000.0
2007-09-20 15:13:00,115.01,115.04,115.0,115.02,589600001.0
2007-09-20 15:14:00,115.03,115.03,114.975,115.0,538800000.0
2007-09-20 15:15:00,115.0,115.01,114.89,114.93,715400000.0
2007-09-20 15:16:00,114.92,114.94,114.88,114.91,556200000.0
2007-09-20 15:17:00,114.91,114.93,114.89,114.91,556100000.0
2007-09-20 15:18:00,114.9,114.94,114.89,114.94,449300000.0
2007-09-20 15:19:00,114.94,114.94,114.825,114.88,673800000.0
2007-09-20 15:20:00,114.85,114.88,114.725,114.82,889500000.0
2007-09-20 15:21:00,114.82,114.91,114.79,114.86,788800000.0
2007-09-20 15:22:00,114.845,114.92,114.835,114.9,694000000.0
2007-09-20 15:23:00,114.9,114.93,114.88,114.93,823200000.0
2007-09-20 15:24:00,114.915,115.02,114.915,114.97,651600000.0
2007-09-20 15:25:00,114.97,115.01,114.945,115.01,668000000.0
2007-09-20 15:26:00,115.01,115.01,114.94,114.945,568700000.0
2007-09-20 15:27:00,114.96,114.96,114.825,114.89,1385100000.0
2007-09-20 15:28:00,114.89,114.93,114.88,114.89,480700000.0
2007-09-20 15:29:00,114.89,114.9,114.83,114.87,738100000.0
2007-09-20 15:30:00,114.85,114.87,114.79,114.79,1022999999.0
2007-09-20 15:31:00,114.82,114.85,114.77,114.77,1110000001.0
2007-09-20 15:32:00,114.77,114.81,114.68,114.78,779300000.0
2007-09-20 15:33:00,114.8,114.8,114.74,114.79,480300000.0
2007-09-20 15:34:00,114.775,114.8,114.705,114.79,979099997.0
2007-09-20 15:35:00,114.79,114.82,114.755,114.76,567800000.0
2007-09-20 15:36:00,114.74,114.81,114.71,114.77,567400000.0
2007-09-20 15:37:00,114.76,114.8,114.745,114.79,521700000.0
2007-09-20 15:38:00,114.78,114.8,114.72,114.735,400299999.0
2007-09-20 15:39:00,114.74,114.77,114.65,114.68,806100000.0
2007-09-20 15:40:00,114.67,114.71,114.635,114.7,908700000.0
2007-09-20 15:41:00,114.7,114.72,114.62,114.72,794100001.0
2007-09-20 15:42:00,114.71,114.73,114.655,114.67,704500000.0
2007-09-20 15:43:00,114.65,114.69,114.61,114.63,570800000.0
2007-09-20 15:44:00,114.635,114.7,114.63,114.66,669500002.0
2007-09-20 15:45:00,114.66,114.76,114.655,114.75,498000001.0
2007-09-20 15:46:00,114.74,114.8,114.69,114.77,693000002.0
2007-09-20 15:47:00,114.77,114.81,114.73,114.76,664800004.0
2007-09-20 15:48:00,114.77,114.82,114.76,114.79,478400001.0
2007-09-20 15:49:00,114.79,114.81,114.765,114.79,445000000.0
2007-09-20 15:50:00,114.8,114.88,114.79,114.86,318600000.0
2007-09-20 15:51:00,114.86,114.88,114.84,114.86,367200000.0
2007-09-20 15:52:00,114.87,114.89,114.835,114.855,548400000.0
2007-09-20 15:53:00,114.855,114.87,114.805,114.84,629200000.0
2007-09-20 15:54:00,114.84,114.86,114.81,114.83,516600000.0
2007-09-20 15:55:00,114.85,114.85,114.81,114.83,250500000.0
2007-09-20 15:56:00,114.805,114.86,114.8,114.82,359800000.0
2007-09-20 15:57:00,114.8,114.83,114.79,114.81,550600000.0
2007-09-20 15:58:00,114.82,114.85,114.79,114.85,598900000.0
2007-09-20 15:59:00,114.85,114.85,114.78,114.82,571499998.0
2007-09-20 16:00:00,114.81,114.81,114.72,114.77,994900000.0
2007-09-20 16:01:00,114.79,114.82,114.76,114.81,730300000.0
2007-09-20 16:02:00,114.81,114.87,114.755,114.8,832799997.0
2007-09-20 16:03:00,114.8,114.81,114.71,114.75,790900000.0
2007-09-20 16:04:00,114.74,114.83,114.74,114.83,608100002.0
2007-09-20 16:05:00,114.83,114.86,114.81,114.84,546600000.0
2007-09-20 16:06:00,114.84,114.86,114.81,114.84,632300001.0
2007-09-20 16:07:00,114.84,114.87,114.8,114.82,544900003.0
2007-09-20 16:08:00,114.84,114.9,114.82,114.83,775299999.0
2007-09-20 16:09:00,114.83,114.86,114.8,114.84,695099999.0
2007-09-20 16:10:00,114.84,114.84,114.79,114.82,686500000.0
2007-09-20 16:11:00,114.83,114.83,114.74,114.77,1082199996.0
2007-09-20 16:12:00,114.77,114.84,114.77,114.81,684599999.0
2007-09-20 16:13:00,114.79,114.84,114.785,114.83,603000000.0
2007-09-20 16:14:00,114.84,114.87,114.82,114.825,789799993.0
2007-09-20 16:15:00,114.84,114.86,114.8,114.8,463600000.0
2007-09-20 16:16:00,114.83,114.88,114.79,114.86,509100000.0
2007-09-20 16:17:00,114.86,114.87,114.82,114.84,462800000.0
2007-09-20 16:18:00,114.84,114.85,114.79,114.8,361300000.0
2007-09-20 16:19:00,114.8,114.82,114.79,114.8,331600000.0
2007-09-20 16:20:00,114.8,114.84,114.79,114.8,472600000.0
2007-09-20 16:21:00,114.83,114.85,114.775,114.79,597200000.0
2007-09-20 16:22:00,114.79,114.79,114.72,114.75,467400000.0
2007-09-20 16:23:00,114.75,114.76,114.65,114.72,853700002.0
2007-09-20 16:24:00,114.72,114.74,114.69,114.71,663700000.0
2007-09-20 16:25:00,114.71,114.72,114.67,114.7,524000000.0
2007-09-20 16:26:00,114.71,114.71,114.66,114.68,426000000.0
2007-09-20 16:27:00,114.68,114.69,114.565,114.62,656800000.0
2007-09-20 16:28:00,114.62,114.64,114.525,114.57,1030699997.0
2007-09-20 16:29:00,114.54,114.58,114.49,114.53,848500001.0
2007-09-20 16:30:00,114.53,114.57,114.5,114.52,1232700002.0
2007-09-20 16:31:00,114.52,114.57,114.485,114.53,898699993.0
2007-09-20 16:32:00,114.54,114.54,114.47,114.54,1029300001.0
2007-09-20 16:33:00,114.52,114.56,114.5,114.55,551899999.0
2007-09-20 16:34:00,114.56,114.61,114.55,114.59,340800000.0
2007-09-20 16:35:00,114.58,114.65,114.575,114.62,918900000.0
2007-09-20 16:36:00,114.62,114.64,114.57,114.63,332700000.0
2007-09-20 16:37:00,114.61,114.65,114.595,114.65,604200000.0
2007-09-20 16:38:00,114.65,114.66,114.625,114.64,374000000.0
2007-09-20 16:39:00,114.65,114.69,114.61,114.66,707100000.0
2007-09-20 16:40:00,114.66,114.68,114.61,114.65,733500000.0
2007-09-20 16:41:00,114.64,114.68,114.62,114.65,817900000.0
2007-09-20 16:42:00,114.66,114.66,114.605,114.66,642200001.0
2007-09-20 16:43:00,114.66,114.67,114.625,114.64,624300000.0
2007-09-20 16:44:00,114.63,114.68,114.63,114.67,627900000.0
2007-09-20 16:45:00,114.66,114.67,114.61,114.62,434499999.0
2007-09-20 16:46:00,114.62,114.64,114.59,114.63,629499997.0
2007-09-20 16:47:00,114.62,114.64,114.605,114.62,1055599987.0
2007-09-20 16:48:00,114.61,114.63,114.585,114.61,484000000.0
2007-09-20 16:49:00,114.61,114.61,114.59,114.59,614700001.0
2007-09-20 16:50:00,114.61,114.65,114.6,114.63,447400000.0
2007-09-20 16:51:00,114.63,114.66,114.58,114.62,740799996.0
2007-09-20 16:52:00,114.61,114.64,114.6,114.63,514300000.0
2007-09-20 16:53:00,114.62,114.65,114.59,114.61,710499999.0
2007-09-20 16:54:00,114.62,114.64,114.59,114.61,772499999.0
2007-09-20 16:55:00,114.61,114.63,114.6,114.6,724500000.0
2007-09-20 16:56:00,114.6,114.62,114.55,114.55,703799999.0
2007-09-20 16:57:00,114.55,114.58,114.52,114.56,726099997.0
2007-09-20 16:58:00,114.57,114.62,114.54,114.58,687399999.0
2007-09-20 16:59:00,114.58,114.58,114.37,114.47,1336399996.0
2007-09-20 17:00:00,114.47,114.53,114.44,114.47,504200000.0
2007-09-20 17:01:00,114.49,114.49,114.44,114.47,683600001.0
2007-09-20 17:02:00,114.47,114.48,114.4,114.41,732300000.0
2007-09-20 17:03:00,114.41,114.44,114.37,114.41,700800003.0
2007-09-20 17:04:00,114.43,114.45,114.38,114.41,681400002.0
2007-09-20 17:05:00,114.4,114.47,114.4,114.43,837900003.0
2007-09-20 17:06:00,114.42,114.43,114.4,114.41,533100000.0
2007-09-20 17:07:00,114.4,114.46,114.4,114.44,616000002.0
2007-09-20 17:08:00,114.44,114.48,114.41,114.41,349300000.0
2007-09-20 17:09:00,114.43,114.44,114.375,114.41,587300000.0
2007-09-20 17:10:00,114.43,114.46,114.38,114.38,794700000.0
2007-09-20 17:11:00,114.38,114.41,114.34,114.38,416500002.0
2007-09-20 17:12:00,114.41,114.41,114.33,114.34,656000005.0
2007-09-20 17:13:00,114.36,114.37,114.31,114.36,517200000.0
2007-09-20 17:14:00,114.36,114.38,114.33,114.36,604100000.0
2007-09-20 17:15:00,114.36,114.37,114.285,114.33,622800005.0
2007-09-20 17:16:00,114.33,114.33,114.29,114.31,529400003.0
2007-09-20 17:17:00,114.29,114.29,114.21,114.24,423700002.0
2007-09-20 17:18:00,114.26,114.29,114.22,114.26,635200000.0
2007-09-20 17:19:00,114.26,114.3,114.21,114.29,858800000.0
2007-09-20 17:20:00,114.28,114.31,114.25,114.3,420300000.0
2007-09-20 17:21:00,114.3,114.31,114.265,114.31,346600000.0
2007-09-20 17:22:00,114.31,114.33,114.285,114.32,280300000.0
2007-09-20 17:23:00,114.3,114.32,114.29,114.32,229100000.0
2007-09-20 17:24:00,114.3,114.32,114.27,114.28,789500000.0
2007-09-20 17:25:00,114.28,114.29,114.21,114.23,591900001.0
2007-09-20 17:26:00,114.22,114.28,114.21,114.26,337100001.0
2007-09-20 17:27:00,114.26,114.28,114.2,114.22,629200000.0
2007-09-20 17:28:00,114.23,114.27,114.18,114.25,1373699982.0
2007-09-20 17:29:00,114.255,114.26,114.22,114.25,1143300001.0
2007-09-20 17:30:00,114.25,114.26,114.22,114.24,813900000.0
2007-09-20 17:31:00,114.22,114.24,114.19,114.24,338400000.0
2007-09-20 17:32:00,114.24,114.25,114.21,114.25,293100003.0
2007-09-20 17:33:00,114.26,114.26,114.2,114.22,551300008.0
2007-09-20 17:34:00,114.22,114.22,114.16,114.18,595000000.0
2007-09-20 17:35:00,114.18,114.22,114.14,114.15,664500002.0
2007-09-20 17:36:00,114.17,114.19,114.13,114.19,595200003.0
2007-09-20 17:37:00,114.2,114.2,114.15,114.16,309100000.0
2007-09-20 17:38:00,114.16,114.19,114.11,114.18,764500000.0
2007-09-20 17:39:00,114.19,114.19,114.07,114.09,738099999.0
2007-09-20 17:40:00,114.09,114.15,114.03,114.07,869699994.0
2007-09-20 17:41:00,114.075,114.11,114.04,114.1,815799998.0
2007-09-20 17:42:00,114.09,114.1,114.04,114.04,421199998.0
2007-09-20 17:43:00,114.05,114.07,113.97,113.99,653300003.0
2007-09-20 17:44:00,113.99,114.06,113.97,114.04,825800000.0
2007-09-20 17:45:00,114.04,114.06,113.96,113.96,785199998.0
2007-09-20 17:46:00,113.96,113.96,113.82,113.9,1086700002.0
2007-09-20 17:47:00,113.9,113.96,113.86,113.92,895600000.0
2007-09-20 17:48:00,113.96,113.97,113.9,113.91,1047499997.0
2007-09-20 17:49:00,113.905,113.93,113.88,113.9,746100000.0
2007-09-20 17:50:00,113.9,113.94,113.87,113.94,904000000.0
2007-09-20 17:51:00,113.93,113.96,113.91,113.93,800400000.0
2007-09-20 17:52:00,113.93,113.99,113.91,113.96,647300000.0
2007-09-20 17:53:00,113.96,114.02,113.94,114.01,897000000.0
2007-09-20 17:54:00,114.01,114.04,113.965,114.01,832400000.0
2007-09-20 17:55:00,114.01,114.05,113.99,113.99,664499999.0
2007-09-20 17:56:00,114.02,114.03,113.99,114.02,817799999.0
2007-09-20 17:57:00,114.02,114.03,113.97,114.01,286700000.0
2007-09-20 17:58:00,114.01,114.03,113.985,114.01,186300000.0
2007-09-20 17:59:00,114.01,114.02,113.96,113.98,607200000.0
2007-09-20 18:00:00,113.98,114.05,113.96,114.03,526700000.0
2007-09-20 18:01:00,114.04,114.07,114.0,114.05,547300003.0
2007-09-20 18:02:00,114.06,114.09,114.05,114.07,444599998.0
2007-09-20 18:03:00,114.07,114.12,114.055,114.115,493900000.0
2007-09-20 18:04:00,114.13,114.17,114.07,114.1,707700000.0
2007-09-20 18:05:00,114.1,114.11,114.06,114.08,461400003.0
2007-09-20 18:06:00,114.08,114.11,114.07,114.08,179400000.0
2007-09-20 18:07:00,114.09,114.1,114.07,114.09,305300000.0
2007-09-20 18:08:00,114.1,114.1,114.06,114.075,375200006.0
2007-09-20 18:09:00,114.08,114.08,114.05,114.07,287100005.0
2007-09-20 18:10:00,114.07,114.11,114.06,114.11,375900004.0
2007-09-20 18:11:00,114.11,114.13,114.11,114.13,276199999.0
2007-09-20 18:12:00,114.13,114.155,114.11,114.15,501999999.0
2007-09-20 18:13:00,114.15,114.18,114.13,114.18,436500004.0
2007-09-20 18:14:00,114.175,114.2,114.175,114.19,328100002.0
2007-09-20 18:15:00,114.19,114.2,114.145,114.16,433800000.0
2007-09-20 18:16:00,114.16,114.17,114.11,114.14,569799999.0
2007-09-20 18:17:00,114.135,114.15,114.115,114.14,461000000.0
2007-09-20 18:18:00,114.14,114.17,114.125,114.145,347800000.0
2007-09-20 18:19:00,114.16,114.18,114.145,114.17,185800000.0
2007-09-20 18:20:00,114.17,114.17,114.13,114.13,62000000.0
2007-09-20 18:21:00,114.12,114.13,114.095,114.12,475000006.0
2007-09-20 18:22:00,114.12,114.14,114.1,114.125,415300004.0
2007-09-20 18:23:00,114.125,114.14,114.11,114.13,319200000.0
2007-09-20 18:24:00,114.13,114.14,114.12,114.13,53100000.0
2007-09-20 18:25:00,114.125,114.14,114.125,114.14,85500000.0
2007-09-20 18:26:00,114.12,114.15,114.12,114.13,319500009.0
2007-09-20 18:27:00,114.12,114.12,114.085,114.09,228200005.0
2007-09-20 18:28:00,114.1,114.11,114.06,114.1,362000001.0
2007-09-20 18:29:00,114.095,114.165,114.08,114.14,785300005.0
2007-09-20 18:30:00,114.13,114.13,114.05,114.07,467600003.0
2007-09-20 18:31:00,114.065,114.08,114.055,114.06,189400000.0
2007-09-20 18:32:00,114.06,114.11,114.055,114.11,193400000.0
2007-09-20 18:33:00,114.1,114.12,114.09,114.09,191700001.0
2007-09-20 18:34:00,114.11,114.11,114.08,114.09,176400000.0
2007-09-20 18:35:00,114.09,114.09,114.06,114.08,400500004.0
2007-09-20 18:36:00,114.1,114.11,114.065,114.11,546999999.0
2007-09-20 18:37:00,114.105,114.12,114.085,114.12,266500001.0
2007-09-20 18:38:00,114.11,114.12,114.01,114.02,625699996.0
2007-09-20 18:39:00,114.03,114.08,114.025,114.07,543500000.0
2007-09-20 18:40:00,114.06,114.1,114.06,114.1,259200000.0
2007-09-20 18:41:00,114.1,114.1,114.06,114.08,260700000.0
2007-09-20 18:42:00,114.08,114.14,114.08,114.09,382399999.0
2007-09-20 18:43:00,114.09,114.1,114.05,114.08,612600005.0
2007-09-20 18:44:00,114.09,114.1,114.07,114.09,116400000.0
2007-09-20 18:45:00,114.09,114.1,114.07,114.085,179500001.0
2007-09-20 18:46:00,114.1,114.11,114.075,114.1,284900000.0
2007-09-20 18:47:00,114.1,114.11,114.06,114.1,213500001.0
2007-09-20 18:48:00,114.1,114.18,114.09,114.16,529700000.0
2007-09-20 18:49:00,114.16,114.22,114.15,114.18,724600000.0
2007-09-20 18:50:00,114.17,114.21,114.15,114.2,293700000.0
2007-09-20 18:51:00,114.19,114.23,114.19,114.23,160000000.0
2007-09-20 18:52:00,114.23,114.24,114.2,114.23,187500000.0
2007-09-20 18:53:00,114.23,114.23,114.2,114.22,187600000.0
2007-09-20 18:54:00,114.22,114.24,114.215,114.24,146400000.0
2007-09-20 18:55:00,114.24,114.24,114.22,114.22,126800000.0
2007-09-20 18:56:00,114.22,114.23,114.21,114.22,157700001.0
2007-09-20 18:57:00,114.22,114.22,114.19,114.19,168600000.0
2007-09-20 18:58:00,114.19,114.195,114.16,114.19,262699998.0
2007-09-20 18:59:00,114.19,114.22,114.18,114.21,77900000.0
2007-09-20 19:00:00,114.21,114.22,114.2,114.21,107300000.0
2007-09-20 19:01:00,114.2,114.22,114.2,114.22,129400000.0
2007-09-20 19:02:00,114.22,114.23,114.21,114.22,90400000.0
2007-09-20 19:03:00,114.22,114.23,114.21,114.22,45200000.0
2007-09-20 19:04:00,114.22,114.22,114.165,114.18,177000000.0
2007-09-20 19:05:00,114.175,114.22,114.17,114.21,293800003.0
2007-09-20 19:06:00,114.205,114.22,114.18,114.195,336199998.0
2007-09-20 19:07:00,114.195,114.2,114.17,114.19,372300003.0
2007-09-20 19:08:00,114.19,114.19,114.18,114.18,263600000.0
2007-09-20 19:09:00,114.18,114.19,114.16,114.16,367600000.0
2007-09-20 19:10:00,114.16,114.17,114.12,114.15,304400001.0
2007-09-20 19:11:00,114.15,114.155,114.13,114.145,332099999.0
2007-09-20 19:12:00,114.15,114.18,114.15,114.16,232200000.0
2007-09-20 19:13:00,114.16,114.165,114.13,114.15,290000001.0
2007-09-20 19:14:00,114.15,114.15,114.12,114.15,236800001.0
2007-09-20 19:15:00,114.14,114.17,114.14,114.17,159800000.0
2007-09-20 19:16:00,114.16,114.17,114.15,114.16,44500000.0
2007-09-20 19:17:00,114.15,114.15,114.115,114.125,138300000.0
2007-09-20 19:18:00,114.125,114.14,114.1,114.14,168600000.0
2007-09-20 19:19:00,114.14,114.14,114.13,114.14,281700000.0
2007-09-20 19:20:00,114.14,114.17,114.13,114.14,336399998.0
2007-09-20 19:21:00,114.145,114.15,114.13,114.135,56500000.0
2007-09-20 19:22:00,114.14,114.14,114.14,114.14,28800000.0
2007-09-20 19:23:00,114.13,114.155,114.13,114.14,306699996.0
2007-09-20 19:24:00,114.14,114.16,114.13,114.145,700999983.0
2007-09-20 19:25:00,114.15,114.15,114.13,114.15,127200000.0
2007-09-20 19:26:00,114.14,114.14,114.12,114.12,126100000.0
2007-09-20 19:27:00,114.13,114.14,114.1,114.14,529800000.0
2007-09-20 19:28:00,114.14,114.15,114.13,114.145,233300000.0
2007-09-20 19:29:00,114.14,114.15,114.1,114.12,602100000.0
2007-09-20 19:30:00,114.11,114.16,114.1,114.16,436100000.0
2007-09-20 19:31:00,114.155,114.2,114.13,114.2,472799998.0
2007-09-20 19:32:00,114.18,114.22,114.18,114.21,378899997.0
2007-09-20 19:33:00,114.22,114.28,114.2,114.27,513600000.0
2007-09-20 19:34:00,114.27,114.28,114.235,114.25,540100000.0
2007-09-20 19:35:00,114.25,114.275,114.25,114.265,288700000.0
2007-09-20 19:36:00,114.265,114.33,114.24,114.31,552500000.0
2007-09-20 19:37:00,114.31,114.33,114.29,114.32,406700000.0
2007-09-20 19:38:00,114.32,114.33,114.29,114.32,191900000.0
2007-09-20 19:39:00,114.32,114.35,114.315,114.33,307600000.0
2007-09-20 19:40:00,114.32,114.34,114.3,114.31,309800000.0
2007-09-20 19:41:00,114.315,114.34,114.31,114.32,262300000.0
2007-09-20 19:42:00,114.32,114.33,114.29,114.31,174900000.0
2007-09-20 19:43:00,114.3,114.33,114.285,114.3,317000000.0
2007-09-20 19:44:00,114.3,114.31,114.28,114.29,318900000.0
2007-09-20 19:45:00,114.285,114.32,114.26,114.305,668900000.0
2007-09-20 19:46:00,114.31,114.31,114.27,114.29,740800000.0
2007-09-20 19:47:00,114.29,114.3,114.28,114.29,339000000.0
2007-09-20 19:48:00,114.29,114.31,114.27,114.31,275199999.0
2007-09-20 19:49:00,114.3,114.31,114.26,114.27,388899999.0
2007-09-20 19:50:00,114.265,114.29,114.255,114.26,232200000.0
2007-09-20 19:51:00,114.26,114.27,114.26,114.26,185200000.0
2007-09-20 19:52:00,114.26,114.28,114.255,114.27,203800000.0
2007-09-20 19:53:00,114.26,114.28,114.24,114.26,159700000.0
2007-09-20 19:54:00,114.26,114.27,114.24,114.26,158700000.0
2007-09-20 19:55:00,114.27,114.27,114.26,114.27,107600000.0
2007-09-20 19:56:00,114.27,114.28,114.25,114.26,327299996.0
2007-09-20 19:57:00,114.25,114.26,114.21,114.22,530799997.0
2007-09-20 19:58:00,114.22,114.26,114.2,114.25,326300000.0
2007-09-20 19:59:00,114.24,114.24,114.2,114.2,143900000.0
2007-09-20 20:00:00,114.205,114.24,114.2,114.2,248300001.0
2007-09-20 20:01:00,114.21,114.22,114.195,114.21,179500000.0
2007-09-20 20:02:00,114.21,114.23,114.19,114.23,116300000.0
2007-09-20 20:03:00,114.23,114.24,114.215,114.23,218300000.0
2007-09-20 20:04:00,114.23,114.24,114.23,114.235,122700000.0
2007-09-20 20:05:00,114.235,114.26,114.235,114.25,279300000.0
2007-09-20 20:06:00,114.24,114.25,114.2,114.21,175300000.0
2007-09-20 20:07:00,114.22,114.25,114.21,114.25,351500000.0
2007-09-20 20:08:00,114.25,114.28,114.23,114.28,239900000.0
2007-09-20 20:09:00,114.29,114.29,114.26,114.29,380800000.0
2007-09-20 20:10:00,114.29,114.33,114.28,114.32,558800000.0
2007-09-20 20:11:00,114.32,114.39,114.31,114.38,549800001.0
2007-09-20 20:12:00,114.38,114.42,114.36,114.4,414900000.0
2007-09-20 20:13:00,114.4,114.46,114.4,114.45,518700000.0
2007-09-20 20:14:00,114.46,114.47,114.43,114.455,461800000.0
2007-09-20 20:15:00,114.45,114.5,114.45,114.49,409900000.0
2007-09-20 20:16:00,114.5,114.51,114.47,114.495,629400000.0
2007-09-20 20:17:00,114.5,114.51,114.48,114.5,215900000.0
2007-09-20 20:18:00,114.5,114.5,114.48,114.5,191700000.0
2007-09-20 20:19:00,114.49,114.53,114.48,114.48,305300000.0
2007-09-20 20:20:00,114.51,114.51,114.485,114.495,65800000.0
2007-09-20 20:21:00,114.51,114.51,114.45,114.46,301300000.0
2007-09-20 20:22:00,114.46,114.49,114.455,114.49,232000000.0
2007-09-20 20:23:00,114.49,114.52,114.47,114.49,457600000.0
2007-09-20 20:24:00,114.49,114.5,114.47,114.485,236800000.0
2007-09-20 20:25:00,114.485,114.52,114.485,114.495,181600000.0
2007-09-20 20:26:00,114.51,114.51,114.43,114.44,431200000.0
2007-09-20 20:27:00,114.45,114.49,114.43,114.47,700500000.0
2007-09-20 20:28:00,114.465,114.51,114.465,114.49,218300000.0
2007-09-20 20:29:00,114.49,114.49,114.46,114.48,132700000.0
2007-09-20 20:30:00,114.48,114.49,114.46,114.47,215200000.0
2007-09-20 20:31:00,114.47,114.47,114.45,114.45,182300000.0
2007-09-20 20:32:00,114.44,114.47,114.425,114.45,501900000.0
2007-09-20 20:33:00,114.45,114.45,114.42,114.42,509500000.0
2007-09-20 20:34:00,114.42,114.47,114.41,114.46,539499996.0
2007-09-20 20:35:00,114.46,114.48,114.375,114.4,821499999.0
2007-09-20 20:36:00,114.405,114.46,114.4,114.45,734499998.0
2007-09-20 20:37:00,114.44,114.48,114.435,114.44,823300000.0
2007-09-20 20:38:00,114.45,114.48,114.43,114.48,308799999.0
2007-09-20 20:39:00,114.48,114.53,114.47,114.5,567800000.0
2007-09-20 20:40:00,114.5,114.57,114.5,114.545,1090599999.0
2007-09-20 20:41:00,114.55,114.57,114.53,114.55,1023099998.0
2007-09-20 20:42:00,114.55,114.57,114.54,114.54,468799998.0
2007-09-20 20:43:00,114.54,114.57,114.52,114.56,535299999.0
2007-09-20 20:44:00,114.55,114.58,114.54,114.57,323699999.0
2007-09-20 20:45:00,114.565,114.58,114.49,114.51,796799999.0
2007-09-20 20:46:00,114.495,114.52,114.49,114.52,423899999.0
2007-09-20 20:47:00,114.51,114.52,114.47,114.5,602400000.0
2007-09-20 20:48:00,114.5,114.5,114.45,114.48,498000000.0
2007-09-20 20:49:00,114.465,114.56,114.465,114.495,610800000.0
2007-09-20 20:50:00,114.495,114.52,114.48,114.485,444000000.0
2007-09-20 20:51:00,114.485,114.51,114.47,114.48,460499993.0
2007-09-20 20:52:00,114.48,114.495,114.42,114.47,981799997.0
2007-09-20 20:53:00,114.46,114.46,114.4,114.435,591400008.0
2007-09-20 20:54:00,114.43,114.44,114.4,114.42,361300000.0
2007-09-20 20:55:00,114.41,114.43,114.405,114.43,351300002.0
2007-09-20 20:56:00,114.42,114.43,114.41,114.42,87200000.0
2007-09-20 20:57:00,114.43,114.43,114.41,114.41,56800000.0
2007-09-20 20:58:00,114.41,114.42,114.37,114.39,268000000.0
2007-09-20 20:59:00,114.38,114.38,114.33,114.33,403400000.0
2007-09-20 21:00:00,114.34,114.34,114.3,114.315,336900000.0
2007-09-20 21:01:00,114.33,114.33,114.3,114.3,397600000.0
2007-09-20 21:02:00,114.31,114.31,114.27,114.29,491200000.0
2007-09-20 21:03:00,114.27,114.3,114.25,114.27,512100002.0
2007-09-20 21:04:00,114.28,114.28,114.245,114.26,84800000.0
2007-09-20 21:05:00,114.26,114.27,114.18,114.18,328000000.0
2007-09-20 21:06:00,114.18,114.19,114.165,114.18,207200000.0
2007-09-20 21:07:00,114.175,114.19,114.15,114.185,443600000.0
2007-09-20 21:08:00,114.19,114.21,114.18,114.19,182400000.0
2007-09-20 21:09:00,114.18,114.18,114.15,114.16,225600000.0
2007-09-20 21:10:00,114.17,114.18,114.13,114.16,502400000.0
2007-09-20 21:11:00,114.15,114.2,114.125,114.13,519800000.0
2007-09-20 21:12:00,114.13,114.16,114.13,114.16,339600000.0
2007-09-20 21:13:00,114.16,114.21,114.16,114.2,461100000.0
2007-09-20 21:14:00,114.22,114.24,114.19,114.19,430999999.0
2007-09-20 21:15:00,114.2,114.25,114.2,114.25,366499998.0
2007-09-20 21:16:00,114.235,114.26,114.23,114.25,522799994.0
2007-09-20 21:17:00,114.25,114.25,114.2,114.23,460799999.0
2007-09-20 21:18:00,114.22,114.22,114.2,114.21,388800000.0
2007-09-20 21:19:00,114.21,114.24,114.19,114.23,356600000.0
2007-09-20 21:20:00,114.24,114.26,114.235,114.25,140800000.0
2007-09-20 21:21:00,114.26,114.26,114.22,114.225,257999999.0
2007-09-20 21:22:00,114.24,114.26,114.23,114.26,211200000.0
2007-09-20 21:23:00,114.26,114.27,114.24,114.24,73600000.0
2007-09-20 21:24:00,114.24,114.25,114.22,114.23,324600000.0
2007-09-20 21:25:00,114.225,114.23,114.2,114.2,242400000.0
2007-09-20 21:26:00,114.2,114.21,114.18,114.2,210400000.0
2007-09-20 21:27:00,114.21,114.22,114.19,114.21,429900000.0
2007-09-20 21:28:00,114.2,114.23,114.185,114.23,573200000.0
2007-09-20 21:29:00,114.23,114.24,114.19,114.21,535900001.0
2007-09-20 21:30:00,114.21,114.22,114.2,114.21,229600000.0
2007-09-20 21:31:00,114.21,114.22,114.195,114.21,177800000.0
2007-09-20 21:32:00,114.2,114.21,114.18,114.19,166400000.0
2007-09-20 21:33:00,114.19,114.19,114.135,114.18,308799998.0
2007-09-20 21:34:00,114.19,114.2,114.17,114.175,151100000.0
2007-09-20 21:35:00,114.175,114.2,114.16,114.165,231400000.0
2007-09-20 21:36:00,114.16,114.17,114.15,114.15,370000000.0
2007-09-20 21:37:00,114.15,114.15,114.14,114.14,298400000.0
2007-09-20 21:38:00,114.14,114.19,114.14,114.17,515900000.0
2007-09-20 21:39:00,114.17,114.21,114.14,114.21,619000000.0
2007-09-20 21:40:00,114.2,114.225,114.2,114.22,343200000.0
2007-09-20 21:41:00,114.2,114.22,114.18,114.18,158900000.0
2007-09-20 21:42:00,114.18,114.18,114.15,114.15,67200000.0
2007-09-20 21:43:00,114.15,114.2,114.13,114.2,243100000.0
2007-09-20 21:44:00,114.2,114.26,114.195,114.255,513300000.0
2007-09-20 21:45:00,114.255,114.28,114.24,114.275,780900000.0
2007-09-20 21:46:00,114.275,114.28,114.23,114.25,508400000.0
2007-09-20 21:47:00,114.23,114.27,114.225,114.235,485400000.0
2007-09-20 21:48:00,114.23,114.3,114.23,114.27,649400000.0
2007-09-20 21:49:00,114.27,114.27,114.25,114.265,174400000.0
2007-09-20 21:50:00,114.27,114.3,114.26,114.27,243200000.0
2007-09-20 21:51:00,114.27,114.28,114.26,114.27,319200000.0
2007-09-20 21:52:00,114.29,114.3,114.27,114.29,260000000.0
2007-09-20 21:53:00,114.28,114.28,114.26,114.28,223200000.0
2007-09-20 21:54:00,114.27,114.28,114.26,114.27,202400000.0
2007-09-20 21:55:00,114.27,114.28,114.255,114.26,325500000.0
2007-09-20 21:56:00,114.265,114.28,114.23,114.23,142400000.0
2007-09-20 21:57:00,114.22,114.25,114.21,114.23,512800000.0
2007-09-20 21:58:00,114.24,114.24,114.22,114.225,146000000.0
2007-09-20 21:59:00,114.23,114.26,114.22,114.24,314900000.0
2007-09-20 22:00:00,114.24,114.27,114.24,114.25,161800000.0
2007-09-20 22:01:00,114.24,114.25,114.2,114.22,308600000.0
2007-09-20 22:02:00,114.23,114.26,114.23,114.26,56000000.0
2007-09-20 22:03:00,114.25,114.265,114.24,114.245,188500000.0
2007-09-20 22:04:00,114.245,114.26,114.245,114.25,56800000.0
2007-09-20 22:05:00,114.25,114.26,114.225,114.25,155100000.0
2007-09-20 22:06:00,114.25,114.26,114.23,114.255,120000000.0
2007-09-20 22:07:00,114.255,114.27,114.22,114.27,212800000.0
2007-09-20 22:08:00,114.265,114.33,114.26,114.33,434600000.0
2007-09-20 22:09:00,114.33,114.37,114.32,114.35,597300000.0
2007-09-20 22:10:00,114.35,114.41,114.35,114.39,402700000.0
2007-09-20 22:11:00,114.39,114.39,114.35,114.38,255000000.0
2007-09-20 22:12:00,114.39,114.4,114.36,114.36,470600000.0
2007-09-20 22:13:00,114.37,114.4,114.33,114.38,593900000.0
2007-09-20 22:14:00,114.365,114.41,114.36,114.39,525500000.0
2007-09-20 22:15:00,114.39,114.4,114.38,114.4,280400000.0
2007-09-20 22:16:00,114.4,114.41,114.39,114.39,168800000.0
2007-09-20 22:17:00,114.4,114.41,114.38,114.41,205600000.0
2007-09-20 22:18:00,114.41,114.44,114.39,114.395,586400000.0
2007-09-20 22:19:00,114.395,114.415,114.31,114.35,527900000.0
2007-09-20 22:20:00,114.345,114.345,114.26,114.29,321800000.0
2007-09-20 22:21:00,114.27,114.33,114.27,114.33,338800000.0
2007-09-20 22:22:00,114.33,114.35,114.305,114.33,253600000.0
2007-09-20 22:23:00,114.33,114.33,114.27,114.28,271200000.0
2007-09-20 22:24:00,114.28,114.3,114.25,114.27,504500000.0
2007-09-20 22:25:00,114.25,114.27,114.23,114.27,663000000.0
2007-09-20 22:26:00,114.265,114.27,114.2,114.22,704500001.0
2007-09-20 22:27:00,114.22,114.31,114.22,114.31,553900000.0
2007-09-20 22:28:00,114.31,114.32,114.29,114.32,147900000.0
2007-09-20 22:29:00,114.32,114.32,114.27,114.29,409400001.0
2007-09-20 22:30:00,114.33,114.33,114.28,114.28,200700000.0
2007-09-20 22:31:00,114.28,114.31,114.28,114.31,379400000.0
2007-09-20 22:32:00,114.31,114.32,114.29,114.31,288700000.0
2007-09-20 22:33:00,114.31,114.34,114.31,114.32,298699999.0
2007-09-20 22:34:00,114.32,114.34,114.3,114.31,303900000.0
2007-09-20 22:35:00,114.31,114.31,114.29,114.29,121600000.0
2007-09-20 22:36:00,114.29,114.29,114.25,114.28,290100000.0
2007-09-20 22:37:00,114.28,114.28,114.24,114.255,247200000.0
2007-09-20 22:38:00,114.26,114.32,114.25,114.32,368800000.0
2007-09-20 22:39:00,114.32,114.37,114.31,114.36,342400000.0
2007-09-20 22:40:00,114.36,114.38,114.32,114.32,319200000.0
2007-09-20 22:41:00,114.32,114.35,114.25,114.35,806400000.0
2007-09-20 22:42:00,114.35,114.35,114.29,114.29,492700000.0
2007-09-20 22:43:00,114.3,114.3,114.27,114.29,268400000.0
2007-09-20 22:44:00,114.29,114.35,114.19,114.29,534200000.0
2007-09-20 22:45:00,114.29,114.32,114.27,114.31,361500000.0
2007-09-20 22:46:00,114.32,114.36,114.29,114.31,283200001.0
2007-09-20 22:47:00,114.31,114.32,114.28,114.32,128700000.0
2007-09-20 22:48:00,114.32,114.32,114.28,114.31,247100006.0
2007-09-20 22:49:00,114.32,114.33,114.31,114.33,121400000.0
2007-09-20 22:50:00,114.33,114.36,114.31,114.31,377300000.0
2007-09-20 22:51:00,114.36,114.36,114.31,114.34,137900000.0
2007-09-20 22:52:00,114.34,114.39,114.34,114.355,113400000.0
2007-09-20 22:53:00,114.36,114.37,114.32,114.345,131000000.0
2007-09-20 22:54:00,114.345,114.345,114.345,114.345,24000000.0
2007-09-20 22:55:00,114.345,114.43,114.34,114.39,405999999.0
2007-09-20 22:56:00,114.39,114.4,114.36,114.395,191700000.0
2007-09-20 22:57:00,114.39,114.42,114.37,114.41,490000000.0
2007-09-20 22:58:00,114.41,114.465,114.34,114.42,962099999.0
2007-09-20 22:59:00,114.405,114.45,114.39,114.41,409399999.0
2007-09-20 23:00:00,114.385,114.46,114.375,114.43,226500000.0
2007-09-20 23:01:00,114.45,114.45,114.39,114.39,83000000.0
2007-09-20 23:02:00,114.4,114.43,114.36,114.365,145600000.0
2007-09-20 23:03:00,114.4,114.41,114.375,114.38,82700000.0
2007-09-20 23:04:00,114.37,114.4,114.37,114.4,79000000.0
2007-09-20 23:05:00,114.41,114.41,114.39,114.39,86900000.0
2007-09-20 23:06:00,114.37,114.42,114.37,114.385,73000000.0
2007-09-20 23:07:00,114.39,114.39,114.38,114.39,23700000.0
2007-09-20 23:08:00,114.38,114.43,114.375,114.43,114300000.0
2007-09-20 23:09:00,114.44,114.47,114.415,114.47,85800000.0
2007-09-20 23:10:00,114.48,114.49,114.48,114.49,15800000.0
2007-09-20 23:11:00,114.48,114.48,114.48,114.48,7900000.0
2007-09-20 23:12:00,114.47,114.49,114.44,114.47,86900000.0
2007-09-20 23:13:00,114.42,114.45,114.41,114.45,79000000.0
2007-09-20 23:14:00,114.48,114.51,114.45,114.48,113900000.0
2007-09-20 23:15:00,114.47,114.51,114.43,114.46,100400000.0
2007-09-20 23:16:00,114.45,114.45,114.42,114.43,43700000.0
2007-09-20 23:17:00,114.425,114.43,114.385,114.41,107100000.0
2007-09-20 23:18:00,114.42,114.42,114.37,114.39,104600000.0
2007-09-20 23:19:00,114.4,114.4,114.37,114.4,68500000.0
2007-09-20 23:20:00,114.38,114.41,114.37,114.38,58800000.0
2007-09-20 23:21:00,114.37,114.52,114.37,114.49,71100000.0
2007-09-20 23:22:00,114.5,114.52,114.48,114.5,86900000.0
2007-09-20 23:23:00,114.5,114.5,114.47,114.49,63200000.0
2007-09-20 23:24:00,114.495,114.51,114.465,114.48,469100000.0
2007-09-20 23:25:00,114.48,114.5,114.46,114.47,458599999.0
2007-09-20 23:26:00,114.47,114.475,114.44,114.46,315500000.0
2007-09-20 23:27:00,114.46,114.52,114.46,114.49,381500000.0
2007-09-20 23:28:00,114.49,114.49,114.49,114.49,86900000.0
2007-09-20 23:29:00,114.49,114.49,114.385,114.465,167300000.0
2007-09-20 23:30:00,114.47,114.495,114.465,114.48,286500000.0
2007-09-20 23:31:00,114.48,114.495,114.475,114.495,286500000.0
2007-09-20 23:32:00,114.495,114.495,114.48,114.495,119600000.0
2007-09-20 23:33:00,114.495,114.505,114.49,114.495,167400000.0
2007-09-20 23:34:00,114.495,114.51,114.475,114.495,263000000.0
2007-09-20 23:35:00,114.495,114.51,114.49,114.49,71800000.0
2007-09-20 23:36:00,114.495,114.5,114.49,114.49,111600000.0
2007-09-20 23:37:00,114.49,114.495,114.465,114.47,159200000.0
2007-09-20 23:38:00,114.47,114.48,114.4,114.44,392700000.0
2007-09-20 23:39:00,114.44,114.45,114.34,114.4,346399999.0
2007-09-20 23:40:00,114.395,114.525,114.395,114.42,166900000.0
2007-09-20 23:41:00,114.44,114.46,114.42,114.45,230300000.0
2007-09-20 23:42:00,114.44,114.47,114.44,114.47,79600000.0
2007-09-20 23:43:00,114.47,114.47,114.45,114.46,80400000.0
2007-09-20 23:44:00,114.44,114.46,114.44,114.45,88300000.0
2007-09-20 23:45:00,114.45,114.455,114.44,114.44,57200000.0
2007-09-20 23:46:00,114.44,114.44,114.44,114.44,15800000.0
2007-09-20 23:47:00,114.44,114.44,114.42,114.44,96900000.0
2007-09-20 23:48:00,114.44,114.45,114.42,114.42,127000000.0
2007-09-20 23:49:00,114.42,114.42,114.42,114.42,15800000.0
2007-09-20 23:50:00,114.42,114.42,114.41,114.41,31600000.0
2007-09-20 23:51:00,114.41,114.43,114.305,114.31,214800000.0
2007-09-20 23:52:00,114.31,114.34,114.3,114.32,200500000.0
2007-09-20 23:53:00,114.31,114.36,114.3,114.34,534900000.0
2007-09-20 23:54:00,114.34,114.47,114.34,114.375,285900000.0
2007-09-20 23:55:00,114.365,114.4,114.365,114.39,58100000.0
2007-09-20 23:56:00,114.385,114.41,114.385,114.41,69500000.0
2007-09-20 23:57:00,114.41,114.425,114.375,114.375,94300000.0
2007-09-20 23:58:00,114.39,114.42,114.375,114.39,182800001.0
2007-09-20 23:59:00,114.4,114.44,114.4,114.42,47600000.0
2007-09-21 00:00:00,114.41,114.42,114.39,114.39,63300000.0
2007-09-21 00:01:00,114.39,114.41,114.39,114.4,31700000.0
2007-09-21 00:02:00,114.4,114.4,114.4,114.4,23700000.0
2007-09-21 00:03:00,114.4,114.4,114.4,114.4,15800000.0
2007-09-21 00:04:00,114.4,114.42,114.395,114.405,90800000.0
2007-09-21 00:05:00,114.37,114.42,114.37,114.4,86000000.0
2007-09-21 00:06:00,114.41,114.41,114.36,114.36,51600000.0
2007-09-21 00:07:00,114.37,114.39,114.335,114.335,59999999.0
2007-09-21 00:08:00,114.36,114.42,114.35,114.4,55400000.0
2007-09-21 00:09:00,114.42,114.44,114.395,114.44,71399999.0
2007-09-21 00:10:00,114.43,114.455,114.43,114.455,109900000.0
2007-09-21 00:11:00,114.46,114.46,114.44,114.455,69500000.0
2007-09-21 00:12:00,114.46,114.46,114.44,114.46,135500000.0
2007-09-21 00:13:00,114.455,114.46,114.44,114.44,55700000.0
2007-09-21 00:15:00,114.44,114.46,114.405,114.415,421500000.0
2007-09-21 00:16:00,114.42,114.44,114.4,114.4,200800000.0
2007-09-21 00:18:00,114.415,114.425,114.4,114.425,97100000.0
2007-09-21 00:19:00,114.425,114.425,114.41,114.42,21500000.0
2007-09-21 00:20:00,114.41,114.44,114.41,114.43,39800000.0
2007-09-21 00:21:00,114.43,114.45,114.41,114.41,103000000.0
2007-09-21 00:22:00,114.41,114.455,114.41,114.42,158500000.0
2007-09-21 00:23:00,114.43,114.45,114.42,114.43,79200000.0
2007-09-21 00:24:00,114.44,114.44,114.42,114.42,27800000.0
2007-09-21 00:25:00,114.42,114.445,114.42,114.42,36000000.0
2007-09-21 00:26:00,114.41,114.41,114.41,114.41,7900000.0
2007-09-21 00:27:00,114.42,114.44,114.41,114.41,57500000.0
2007-09-21 00:28:00,114.4,114.42,114.4,114.4,75100000.0
2007-09-21 00:29:00,114.41,114.415,114.39,114.405,47000000.0
2007-09-21 00:30:00,114.39,114.405,114.38,114.4,124500000.0
2007-09-21 00:31:00,114.4,114.43,114.39,114.415,99900000.0
2007-09-21 00:32:00,114.41,114.435,114.365,114.41,228700000.0
2007-09-21 00:33:00,114.4,114.42,114.4,114.42,47700000.0
2007-09-21 00:34:00,114.41,114.42,114.39,114.42,53000000.0
2007-09-21 00:35:00,114.41,114.45,114.41,114.42,386400000.0
2007-09-21 00:36:00,114.42,114.45,114.42,114.43,86700000.0
2007-09-21 00:37:00,114.43,114.47,114.425,114.46,542599998.0
2007-09-21 00:38:00,114.435,114.47,114.42,114.435,390199995.0
2007-09-21 00:39:00,114.405,114.46,114.405,114.46,188099998.0
2007-09-21 00:40:00,114.455,114.455,114.43,114.43,87700000.0
2007-09-21 00:41:00,114.43,114.44,114.42,114.43,189600000.0
2007-09-21 00:42:00,114.43,114.43,114.35,114.36,47600000.0
2007-09-21 00:43:00,114.39,114.47,114.39,114.47,211699999.0
2007-09-21 00:44:00,114.46,114.49,114.45,114.48,191700000.0
2007-09-21 00:45:00,114.48,114.48,114.45,114.47,192500000.0
2007-09-21 00:46:00,114.46,114.485,114.46,114.48,84900000.0
2007-09-21 00:47:00,114.46,114.48,114.46,114.48,39200000.0
2007-09-21 00:48:00,114.49,114.495,114.465,114.465,172000000.0
2007-09-21 00:49:00,114.46,114.53,114.46,114.5,470800000.0
2007-09-21 00:50:00,114.48,114.52,114.46,114.5,265100000.0
2007-09-21 00:51:00,114.49,114.53,114.48,114.505,172000000.0
2007-09-21 00:52:00,114.51,114.52,114.49,114.52,180000000.0
2007-09-21 00:53:00,114.51,114.55,114.51,114.525,351600000.0
2007-09-21 00:54:00,114.52,114.53,114.5,114.525,386400000.0
2007-09-21 00:55:00,114.53,114.55,114.5,114.55,391400000.0
2007-09-21 00:56:00,114.54,114.57,114.485,114.525,384399999.0
2007-09-21 00:57:00,114.52,114.525,114.47,114.5,307400000.0
2007-09-21 00:58:00,114.5,114.5,114.46,114.49,311700000.0
2007-09-21 00:59:00,114.49,114.5,114.47,114.48,191900000.0
2007-09-21 01:00:00,114.48,114.52,114.47,114.51,175300000.0
2007-09-21 01:01:00,114.5,114.52,114.49,114.49,189900000.0
2007-09-21 01:02:00,114.5,114.51,114.48,114.51,125000000.0
2007-09-21 01:03:00,114.5,114.51,114.5,114.51,56000000.0
2007-09-21 01:04:00,114.5,114.5,114.49,114.49,33100000.0
2007-09-21 01:05:00,114.49,114.49,114.48,114.49,32200000.0
2007-09-21 01:06:00,114.48,114.51,114.48,114.51,207800000.0
2007-09-21 01:07:00,114.51,114.53,114.5,114.5,164100000.0
2007-09-21 01:08:00,114.49,114.545,114.49,114.54,160000000.0
2007-09-21 01:09:00,114.55,114.55,114.5,114.5,128200000.0
2007-09-21 01:10:00,114.5,114.51,114.5,114.51,79800000.0
2007-09-21 01:11:00,114.51,114.54,114.48,114.52,227900000.0
2007-09-21 01:12:00,114.52,114.52,114.52,114.52,72000000.0
2007-09-21 01:13:00,114.52,114.53,114.5,114.52,304000000.0
2007-09-21 01:14:00,114.52,114.525,114.49,114.51,896100000.0
2007-09-21 01:15:00,114.51,114.54,114.5,114.52,326300000.0
2007-09-21 01:16:00,114.5,114.56,114.49,114.55,308100000.0
2007-09-21 01:17:00,114.56,114.56,114.515,114.52,248300000.0
2007-09-21 01:18:00,114.52,114.525,114.49,114.51,114200000.0
2007-09-21 01:19:00,114.51,114.61,114.5,114.59,681800000.0
2007-09-21 01:20:00,114.6,114.63,114.6,114.61,454900000.0
2007-09-21 01:21:00,114.63,114.63,114.59,114.61,445600000.0
2007-09-21 01:22:00,114.61,114.62,114.59,114.6,192500000.0
2007-09-21 01:23:00,114.6,114.62,114.59,114.61,122600000.0
2007-09-21 01:24:00,114.63,114.69,114.62,114.68,604200000.0
2007-09-21 01:25:00,114.68,114.715,114.67,114.685,475200000.0
2007-09-21 01:26:00,114.68,114.705,114.66,114.67,428100000.0
2007-09-21 01:27:00,114.69,114.71,114.68,114.7,420300000.0
2007-09-21 01:28:00,114.7,114.71,114.69,114.71,106300000.0
2007-09-21 01:29:00,114.72,114.73,114.7,114.71,655100000.0
2007-09-21 01:30:00,114.72,114.72,114.7,114.7,412000000.0
2007-09-21 01:31:00,114.7,114.7,114.69,114.69,80800000.0
2007-09-21 01:32:00,114.71,114.74,114.69,114.74,402300000.0
2007-09-21 01:33:00,114.735,114.74,114.72,114.72,259100000.0
2007-09-21 01:34:00,114.72,114.74,114.72,114.72,149600000.0
2007-09-21 01:35:00,114.72,114.72,114.72,114.72,36000000.0
2007-09-21 01:36:00,114.71,114.72,114.69,114.71,277600000.0
2007-09-21 01:37:00,114.71,114.71,114.67,114.7,364000000.0
2007-09-21 01:38:00,114.7,114.7,114.65,114.68,98800000.0
2007-09-21 01:39:00,114.67,114.69,114.66,114.67,266900000.0
2007-09-21 01:40:00,114.69,114.7,114.67,114.68,272800000.0
2007-09-21 01:41:00,114.68,114.72,114.67,114.71,552700000.0
2007-09-21 01:42:00,114.71,114.74,114.695,114.73,1142899998.0
2007-09-21 01:43:00,114.73,114.78,114.72,114.75,608600000.0
2007-09-21 01:44:00,114.78,114.82,114.78,114.79,1219800000.0
2007-09-21 01:45:00,114.81,114.82,114.78,114.78,293600000.0
2007-09-21 01:46:00,114.79,114.82,114.77,114.79,451100000.0
2007-09-21 01:47:00,114.79,114.85,114.79,114.85,604300000.0
2007-09-21 01:48:00,114.83,114.85,114.79,114.8,563200000.0
2007-09-21 01:49:00,114.8,114.82,114.79,114.82,391100000.0
2007-09-21 01:50:00,114.82,114.82,114.785,114.8,388300000.0
2007-09-21 01:51:00,114.79,114.82,114.79,114.81,298300000.0
2007-09-21 01:52:00,114.83,114.85,114.81,114.82,536000000.0
2007-09-21 01:53:00,114.82,114.855,114.82,114.83,739700000.0
2007-09-21 01:54:00,114.85,114.875,114.82,114.84,773800000.0
2007-09-21 01:55:00,114.86,114.89,114.84,114.84,567200000.0
2007-09-21 01:56:00,114.84,114.86,114.81,114.82,588800000.0
2007-09-21 01:57:00,114.82,114.84,114.79,114.83,601400000.0
2007-09-21 01:58:00,114.83,114.88,114.82,114.87,469600000.0
2007-09-21 01:59:00,114.87,114.88,114.82,114.83,496800000.0
2007-09-21 02:00:00,114.83,114.87,114.81,114.83,548100000.0
2007-09-21 02:01:00,114.83,114.83,114.79,114.8,678000000.0
2007-09-21 02:02:00,114.795,114.805,114.72,114.73,648800000.0
2007-09-21 02:03:00,114.74,114.8,114.73,114.785,646800000.0
2007-09-21 02:04:00,114.78,114.79,114.745,114.77,434699998.0
2007-09-21 02:05:00,114.75,114.8,114.72,114.8,231900000.0
2007-09-21 02:06:00,114.78,114.79,114.68,114.72,498800000.0
2007-09-21 02:07:00,114.72,114.755,114.72,114.74,99200000.0
2007-09-21 02:08:00,114.745,114.755,114.73,114.755,336000000.0
2007-09-21 02:09:00,114.755,114.755,114.74,114.745,161600000.0
2007-09-21 02:10:00,114.75,114.765,114.66,114.7,697400000.0
2007-09-21 02:11:00,114.72,114.725,114.65,114.66,810200000.0
2007-09-21 02:12:00,114.66,114.695,114.65,114.675,257400000.0
2007-09-21 02:13:00,114.675,114.695,114.66,114.695,305699993.0
2007-09-21 02:14:00,114.68,114.695,114.61,114.62,556500000.0
2007-09-21 02:15:00,114.6,114.64,114.6,114.64,577199994.0
2007-09-21 02:16:00,114.64,114.68,114.63,114.67,189600000.0
2007-09-21 02:17:00,114.67,114.675,114.66,114.675,156200000.0
2007-09-21 02:18:00,114.66,114.705,114.635,114.68,653399998.0
2007-09-21 02:19:00,114.69,114.725,114.67,114.68,616299999.0
2007-09-21 02:20:00,114.695,114.72,114.68,114.715,287400000.0
2007-09-21 02:21:00,114.715,114.74,114.71,114.725,325100000.0
2007-09-21 02:22:00,114.73,114.74,114.71,114.74,223200000.0
2007-09-21 02:23:00,114.74,114.78,114.72,114.76,482200000.0
2007-09-21 02:24:00,114.76,114.77,114.71,114.74,722999987.0
2007-09-21 02:25:00,114.74,114.775,114.7,114.725,524499993.0
2007-09-21 02:26:00,114.725,114.735,114.68,114.69,322499998.0
2007-09-21 02:27:00,114.69,114.7,114.68,114.7,228000000.0
2007-09-21 02:28:00,114.7,114.72,114.69,114.71,244000000.0
2007-09-21 02:29:00,114.715,114.72,114.695,114.72,400899999.0
2007-09-21 02:30:00,114.685,114.725,114.685,114.71,352200000.0
2007-09-21 02:31:00,114.71,114.76,114.705,114.73,359000000.0
2007-09-21 02:32:00,114.735,114.78,114.72,114.75,367199997.0
2007-09-21 02:33:00,114.775,114.79,114.75,114.775,235299998.0
2007-09-21 02:34:00,114.775,114.79,114.75,114.78,351500000.0
2007-09-21 02:35:00,114.78,114.82,114.78,114.82,272000000.0
2007-09-21 02:36:00,114.81,114.88,114.81,114.86,635700000.0
2007-09-21 02:37:00,114.87,114.92,114.86,114.915,635999999.0
2007-09-21 02:38:00,114.92,114.93,114.895,114.9,630299995.0
2007-09-21 02:39:00,114.905,114.91,114.85,114.885,617699996.0
2007-09-21 02:40:00,114.9,114.9,114.855,114.875,538600001.0
2007-09-21 02:41:00,114.87,114.87,114.8,114.85,1055000003.0
2007-09-21 02:42:00,114.85,114.9,114.84,114.87,1169200001.0
2007-09-21 02:43:00,114.865,114.91,114.82,114.84,732100005.0
2007-09-21 02:44:00,114.83,114.87,114.81,114.84,466700001.0
2007-09-21 02:45:00,114.84,114.85,114.78,114.79,567100001.0
2007-09-21 02:46:00,114.77,114.85,114.77,114.815,720900001.0
2007-09-21 02:47:00,114.815,114.85,114.8,114.81,387600000.0
2007-09-21 02:48:00,114.81,114.82,114.81,114.82,353300000.0
2007-09-21 02:49:00,114.82,114.86,114.82,114.84,420400001.0
2007-09-21 02:50:00,114.83,114.87,114.83,114.85,274600000.0
2007-09-21 02:51:00,114.85,114.85,114.82,114.85,386300003.0
2007-09-21 02:52:00,114.85,114.87,114.84,114.87,344700000.0
2007-09-21 02:53:00,114.865,114.88,114.86,114.88,304800000.0
2007-09-21 02:54:00,114.88,114.94,114.87,114.91,483000000.0
2007-09-21 02:55:00,114.9,114.99,114.88,114.965,1154299999.0
2007-09-21 02:56:00,114.97,114.99,114.92,114.98,808500010.0
2007-09-21 02:57:00,114.97,114.99,114.94,114.94,878899997.0
2007-09-21 02:58:00,114.94,114.97,114.94,114.96,313300001.0
2007-09-21 02:59:00,114.96,115.0,114.96,115.0,423999998.0
2007-09-21 03:00:00,115.005,115.025,114.97,115.02,835699998.0
2007-09-21 03:01:00,115.0,115.025,114.98,114.99,539699996.0
2007-09-21 03:02:00,115.0,115.01,114.95,114.97,881100002.0
2007-09-21 03:03:00,114.97,114.99,114.95,114.99,590600001.0
2007-09-21 03:04:00,114.99,115.0,114.94,114.98,759600001.0
2007-09-21 03:05:00,114.96,115.02,114.96,115.01,462899997.0
2007-09-21 03:06:00,115.03,115.03,114.98,114.98,326900000.0
2007-09-21 03:07:00,114.96,114.97,114.94,114.94,377199999.0
2007-09-21 03:08:00,114.94,114.96,114.92,114.945,500399997.0
2007-09-21 03:09:00,114.95,114.955,114.92,114.945,381999999.0
2007-09-21 03:10:00,114.94,114.945,114.91,114.935,311200000.0
2007-09-21 03:11:00,114.94,114.945,114.87,114.91,519299996.0
2007-09-21 03:12:00,114.91,114.945,114.89,114.935,489099998.0
2007-09-21 03:13:00,114.93,114.945,114.92,114.935,452800000.0
2007-09-21 03:14:00,114.93,114.955,114.925,114.95,172000000.0
2007-09-21 03:15:00,114.95,114.95,114.925,114.925,148000000.0
2007-09-21 03:16:00,114.92,114.925,114.9,114.91,247200004.0
2007-09-21 03:17:00,114.9,114.91,114.89,114.895,333000008.0
2007-09-21 03:18:00,114.895,114.895,114.87,114.88,339999999.0
2007-09-21 03:19:00,114.87,114.89,114.87,114.89,196900000.0
2007-09-21 03:20:00,114.885,114.9,114.88,114.89,500799999.0
2007-09-21 03:21:00,114.89,114.9,114.87,114.88,480199999.0
2007-09-21 03:22:00,114.89,114.9,114.885,114.9,237100000.0
2007-09-21 03:23:00,114.895,114.9,114.87,114.9,534199999.0
2007-09-21 03:24:00,114.9,114.92,114.88,114.92,416800000.0
2007-09-21 03:25:00,114.91,114.935,114.91,114.92,427099997.0
2007-09-21 03:26:00,114.93,114.93,114.915,114.915,258599999.0
2007-09-21 03:27:00,114.915,114.915,114.9,114.905,101399999.0
2007-09-21 03:28:00,114.9,114.905,114.87,114.88,658299994.0
2007-09-21 03:29:00,114.88,114.89,114.86,114.86,154099999.0
2007-09-21 03:30:00,114.865,114.87,114.845,114.845,269999994.0
2007-09-21 03:31:00,114.85,114.85,114.85,114.85,80000000.0
2007-09-21 03:32:00,114.845,114.865,114.84,114.865,142499998.0
2007-09-21 03:33:00,114.87,114.87,114.855,114.855,120800000.0
2007-09-21 03:34:00,114.85,114.86,114.85,114.86,163699998.0
2007-09-21 03:35:00,114.86,114.86,114.8,114.84,495999994.0
2007-09-21 03:36:00,114.84,114.85,114.83,114.85,308299993.0
2007-09-21 03:37:00,114.85,114.85,114.82,114.83,486699996.0
2007-09-21 03:38:00,114.83,114.85,114.83,114.84,142400000.0
2007-09-21 03:39:00,114.84,114.84,114.82,114.82,126400000.0
2007-09-21 03:40:00,114.82,114.84,114.815,114.84,270400000.0
2007-09-21 03:41:00,114.84,114.865,114.84,114.86,482400000.0
2007-09-21 03:42:00,114.86,114.88,114.84,114.875,413799997.0
2007-09-21 03:43:00,114.87,114.88,114.86,114.86,397300000.0
2007-09-21 03:44:00,114.86,114.88,114.86,114.88,219600000.0
2007-09-21 03:45:00,114.88,114.94,114.88,114.92,412600000.0
2007-09-21 03:46:00,114.93,114.93,114.9,114.915,395999999.0
2007-09-21 03:47:00,114.91,114.94,114.9,114.94,436699991.0
2007-09-21 03:48:00,114.94,114.95,114.93,114.945,215399997.0
2007-09-21 03:49:00,114.94,114.96,114.94,114.95,222400000.0
2007-09-21 03:50:00,114.95,114.97,114.92,114.93,356799997.0
2007-09-21 03:51:00,114.93,114.945,114.91,114.925,278499997.0
2007-09-21 03:52:00,114.93,114.935,114.925,114.925,80800000.0
2007-09-21 03:53:00,114.93,114.935,114.92,114.935,174199999.0
2007-09-21 03:54:00,114.93,114.95,114.93,114.95,64800000.0
2007-09-21 03:55:00,114.95,114.95,114.925,114.93,125600000.0
2007-09-21 03:56:00,114.93,114.945,114.93,114.94,217600000.0
2007-09-21 03:57:00,114.935,114.955,114.92,114.955,279600000.0
2007-09-21 03:58:00,114.955,114.955,114.92,114.94,237800000.0
2007-09-21 03:59:00,114.93,114.96,114.93,114.945,290600000.0
2007-09-21 04:00:00,114.95,114.96,114.93,114.93,465600000.0
2007-09-21 04:01:00,114.93,114.98,114.92,114.97,370500000.0
2007-09-21 04:02:00,114.97,114.98,114.96,114.98,199100000.0
2007-09-21 04:03:00,114.97,114.99,114.96,114.99,343799999.0
2007-09-21 04:04:00,115.0,115.02,114.99,115.02,391200000.0
2007-09-21 04:05:00,115.03,115.03,114.96,114.98,534000000.0
2007-09-21 04:06:00,114.98,114.98,114.93,114.965,321500000.0
2007-09-21 04:07:00,114.96,114.975,114.95,114.975,131200000.0
2007-09-21 04:08:00,114.98,114.98,114.94,114.945,103200000.0
2007-09-21 04:09:00,114.945,114.95,114.92,114.94,276000000.0
2007-09-21 04:10:00,114.94,114.94,114.88,114.895,360699999.0
2007-09-21 04:11:00,114.89,114.895,114.85,114.855,495399991.0
2007-09-21 04:12:00,114.85,114.88,114.83,114.85,880300001.0
2007-09-21 04:13:00,114.84,114.865,114.78,114.8,937599998.0
2007-09-21 04:14:00,114.8,114.83,114.78,114.81,693099989.0
2007-09-21 04:15:00,114.805,114.87,114.79,114.865,365299999.0
2007-09-21 04:16:00,114.86,114.88,114.81,114.81,651400003.0
2007-09-21 04:17:00,114.81,114.83,114.8,114.81,269000000.0
2007-09-21 04:18:00,114.8,114.82,114.78,114.82,333300002.0
2007-09-21 04:19:00,114.81,114.835,114.81,114.835,283200000.0
2007-09-21 04:20:00,114.83,114.84,114.82,114.835,164000000.0
2007-09-21 04:21:00,114.83,114.855,114.82,114.855,509600000.0
2007-09-21 04:22:00,114.855,114.855,114.84,114.855,104000000.0
2007-09-21 04:23:00,114.84,114.86,114.84,114.845,261600000.0
2007-09-21 04:24:00,114.84,114.855,114.83,114.845,165600000.0
2007-09-21 04:25:00,114.845,114.865,114.835,114.835,222400000.0
2007-09-21 04:26:00,114.835,114.84,114.82,114.84,197600000.0
2007-09-21 04:27:00,114.84,114.855,114.84,114.85,76399999.0
2007-09-21 04:28:00,114.855,114.865,114.84,114.85,93800000.0
2007-09-21 04:29:00,114.85,114.875,114.85,114.855,106400000.0
2007-09-21 04:30:00,114.855,114.855,114.81,114.81,143100000.0
2007-09-21 04:31:00,114.81,114.82,114.79,114.8,83300000.0
2007-09-21 04:32:00,114.8,114.82,114.79,114.79,299999998.0
2007-09-21 04:33:00,114.8,114.81,114.78,114.78,131799999.0
2007-09-21 04:34:00,114.79,114.82,114.79,114.82,203200000.0
2007-09-21 04:35:00,114.82,114.825,114.79,114.825,134299999.0
2007-09-21 04:36:00,114.825,114.825,114.8,114.82,112000000.0
2007-09-21 04:37:00,114.81,114.81,114.79,114.81,96800000.0
2007-09-21 04:38:00,114.81,114.82,114.81,114.81,214399999.0
2007-09-21 04:39:00,114.81,114.82,114.79,114.81,353599998.0
2007-09-21 04:40:00,114.8,114.81,114.795,114.795,156799999.0
2007-09-21 04:41:00,114.795,114.81,114.77,114.8,94299999.0
2007-09-21 04:42:00,114.8,114.82,114.8,114.82,243199998.0
2007-09-21 04:43:00,114.82,114.84,114.81,114.84,174399999.0
2007-09-21 04:44:00,114.845,114.88,114.82,114.875,377100002.0
2007-09-21 04:45:00,114.87,114.885,114.85,114.885,227900001.0
2007-09-21 04:46:00,114.885,114.885,114.84,114.88,211200002.0
2007-09-21 04:47:00,114.885,114.885,114.87,114.87,181799995.0
2007-09-21 04:48:00,114.875,114.88,114.87,114.88,334099997.0
2007-09-21 04:49:00,114.88,114.88,114.87,114.88,174400000.0
2007-09-21 04:50:00,114.88,114.88,114.88,114.88,74400000.0
2007-09-21 04:51:00,114.88,114.88,114.87,114.875,92800000.0
2007-09-21 04:52:00,114.86,114.875,114.86,114.875,39200000.0
2007-09-21 04:53:00,114.86,114.89,114.83,114.855,272800000.0
2007-09-21 04:54:00,114.85,114.88,114.85,114.88,194400000.0
2007-09-21 04:55:00,114.88,114.88,114.86,114.87,210400000.0
2007-09-21 04:56:00,114.87,114.88,114.835,114.87,381800004.0
2007-09-21 04:57:00,114.87,114.91,114.87,114.9,283500000.0
2007-09-21 04:58:00,114.9,114.9,114.88,114.9,108800000.0
2007-09-21 04:59:00,114.9,114.9,114.9,114.9,36000000.0
2007-09-21 05:00:00,114.9,114.9,114.88,114.88,70400000.0
2007-09-21 05:01:00,114.88,114.92,114.88,114.92,349600000.0
2007-09-21 05:02:00,114.91,114.92,114.89,114.9,503200000.0
2007-09-21 05:03:00,114.9,114.93,114.89,114.93,499399996.0
2007-09-21 05:04:00,114.93,114.93,114.89,114.9,360900005.0
2007-09-21 05:05:00,114.9,114.91,114.88,114.88,418400000.0
2007-09-21 05:06:00,114.89,114.9,114.87,114.89,281800007.0
2007-09-21 05:07:00,114.88,114.91,114.88,114.9,230400000.0
2007-09-21 05:08:00,114.895,114.9,114.86,114.89,223700004.0
2007-09-21 05:09:00,114.89,114.9,114.87,114.89,150100001.0
2007-09-21 05:10:00,114.89,114.89,114.87,114.885,99200000.0
2007-09-21 05:11:00,114.87,114.885,114.87,114.885,39200000.0
2007-09-21 05:12:00,114.87,114.885,114.87,114.87,97400001.0
2007-09-21 05:13:00,114.86,114.885,114.86,114.885,167599999.0
2007-09-21 05:14:00,114.88,114.885,114.87,114.88,175600000.0
2007-09-21 05:15:00,114.86,114.905,114.86,114.89,330300000.0
2007-09-21 05:16:00,114.88,114.905,114.88,114.895,236000000.0
2007-09-21 05:17:00,114.88,114.91,114.88,114.9,447199999.0
2007-09-21 05:18:00,114.91,114.93,114.91,114.93,304799998.0
2007-09-21 05:19:00,114.935,114.945,114.92,114.94,288000000.0
2007-09-21 05:20:00,114.95,114.98,114.95,114.975,340099999.0
2007-09-21 05:21:00,114.96,115.025,114.96,115.005,738699992.0
2007-09-21 05:22:00,115.01,115.02,115.0,115.005,324199998.0
2007-09-21 05:23:00,115.0,115.0,114.96,114.97,185600000.0
2007-09-21 05:24:00,114.96,114.97,114.94,114.955,277600000.0
2007-09-21 05:25:00,114.96,114.96,114.9,114.91,399899997.0
2007-09-21 05:26:00,114.92,114.92,114.9,114.92,100800000.0
2007-09-21 05:27:00,114.92,114.97,114.92,114.97,177900000.0
2007-09-21 05:28:00,114.97,114.99,114.96,114.975,439300003.0
2007-09-21 05:29:00,114.975,114.98,114.95,114.955,214400001.0
2007-09-21 05:30:00,114.96,114.98,114.95,114.98,176800000.0
2007-09-21 05:31:00,114.98,114.995,114.97,114.97,511199999.0
2007-09-21 05:32:00,114.97,114.99,114.96,114.98,287799996.0
2007-09-21 05:33:00,114.98,114.98,114.975,114.98,79200000.0
2007-09-21 05:34:00,114.98,115.0,114.965,114.965,329400000.0
2007-09-21 05:35:00,114.96,114.98,114.96,114.98,293599999.0
2007-09-21 05:36:00,114.98,114.98,114.97,114.97,154400000.0
2007-09-21 05:37:00,114.97,114.98,114.94,114.95,648599996.0
2007-09-21 05:38:00,114.95,114.99,114.93,114.99,421099993.0
2007-09-21 05:39:00,114.98,115.025,114.95,115.02,242399999.0
2007-09-21 05:40:00,115.02,115.025,115.01,115.015,119200000.0
2007-09-21 05:41:00,115.01,115.03,114.96,115.025,379999997.0
2007-09-21 05:42:00,115.02,115.04,115.0,115.0,280600000.0
2007-09-21 05:43:00,115.0,115.01,114.99,115.005,174400000.0
2007-09-21 05:44:00,115.005,115.005,114.995,115.0,70400000.0
2007-09-21 05:45:00,115.0,115.015,114.97,114.97,139200000.0
2007-09-21 05:46:00,114.97,114.99,114.97,114.99,93600000.0
2007-09-21 05:47:00,114.99,115.0,114.99,114.99,68000000.0
2007-09-21 05:48:00,114.99,114.99,114.98,114.98,56000000.0
2007-09-21 05:49:00,114.98,115.01,114.98,115.01,51000000.0
2007-09-21 05:50:00,114.99,115.04,114.97,115.04,117199999.0
2007-09-21 05:51:00,115.05,115.065,115.045,115.065,154200000.0
2007-09-21 05:52:00,115.065,115.065,114.995,115.05,434999986.0
2007-09-21 05:53:00,115.05,115.07,115.02,115.04,665299990.0
2007-09-21 05:54:00,115.045,115.05,115.02,115.02,526299993.0
2007-09-21 05:55:00,115.04,115.05,115.03,115.04,146400000.0
2007-09-21 05:56:00,115.04,115.05,115.03,115.04,324799999.0
2007-09-21 05:57:00,115.04,115.06,115.02,115.02,354499996.0
2007-09-21 05:58:00,115.035,115.04,115.01,115.03,462199998.0
2007-09-21 05:59:00,115.02,115.03,114.93,114.95,751099990.0
2007-09-21 06:00:00,114.94,114.965,114.92,114.955,543199997.0
2007-09-21 06:01:00,114.96,114.965,114.94,114.965,299500000.0
2007-09-21 06:02:00,114.95,114.97,114.95,114.97,152599995.0
2007-09-21 06:03:00,114.97,114.975,114.95,114.955,320099995.0
2007-09-21 06:04:00,114.95,114.955,114.94,114.945,246400000.0
2007-09-21 06:05:00,114.945,114.955,114.925,114.93,422400000.0
2007-09-21 06:06:00,114.93,114.935,114.915,114.915,249600000.0
2007-09-21 06:07:00,114.915,114.92,114.9,114.91,237600000.0
2007-09-21 06:08:00,114.9,114.965,114.9,114.965,360400000.0
2007-09-21 06:09:00,114.94,114.99,114.94,114.99,495799999.0
2007-09-21 06:10:00,114.99,114.99,114.98,114.99,109399998.0
2007-09-21 06:11:00,114.99,115.0,114.97,114.98,524299991.0
2007-09-21 06:12:00,114.985,114.99,114.97,114.985,327099997.0
2007-09-21 06:13:00,114.99,115.005,114.945,115.0,490799989.0
2007-09-21 06:14:00,115.0,115.07,114.98,115.035,749999991.0
2007-09-21 06:15:00,115.03,115.06,114.985,115.045,452799996.0
2007-09-21 06:16:00,115.04,115.07,115.03,115.07,385499998.0
2007-09-21 06:17:00,115.07,115.11,115.05,115.11,249399998.0
2007-09-21 06:18:00,115.1,115.335,115.1,115.22,1252399998.0
2007-09-21 06:19:00,115.23,115.24,115.16,115.17,842200001.0
2007-09-21 06:20:00,115.18,115.18,115.11,115.125,701699991.0
2007-09-21 06:21:00,115.12,115.14,115.1,115.13,663799998.0
2007-09-21 06:22:00,115.13,115.195,115.115,115.18,616099996.0
2007-09-21 06:23:00,115.18,115.25,115.17,115.25,644399997.0
2007-09-21 06:24:00,115.25,115.3,115.24,115.245,511699997.0
2007-09-21 06:25:00,115.24,115.26,115.2,115.26,348999998.0
2007-09-21 06:26:00,115.26,115.26,115.21,115.235,182400000.0
2007-09-21 06:27:00,115.23,115.26,115.23,115.26,158900002.0
2007-09-21 06:28:00,115.26,115.29,115.22,115.265,682900004.0
2007-09-21 06:29:00,115.26,115.3,115.26,115.29,379499999.0
2007-09-21 06:30:00,115.29,115.3,115.27,115.27,178699999.0
2007-09-21 06:31:00,115.27,115.29,115.27,115.29,348700004.0
2007-09-21 06:32:00,115.29,115.31,115.28,115.29,507199998.0
2007-09-21 06:33:00,115.29,115.29,115.25,115.265,380800000.0
2007-09-21 06:34:00,115.265,115.275,115.24,115.26,439600000.0
2007-09-21 06:35:00,115.265,115.27,115.255,115.26,259299997.0
2007-09-21 06:36:00,115.265,115.275,115.25,115.275,415200000.0
2007-09-21 06:37:00,115.28,115.3,115.27,115.3,625599999.0
2007-09-21 06:38:00,115.3,115.3,115.285,115.3,222399999.0
2007-09-21 06:39:00,115.295,115.32,115.295,115.32,40800000.0
2007-09-21 06:40:00,115.3,115.31,115.27,115.295,415999995.0
2007-09-21 06:41:00,115.3,115.335,115.29,115.32,288800000.0
2007-09-21 06:42:00,115.33,115.33,115.29,115.3,544600002.0
2007-09-21 06:43:00,115.29,115.325,115.28,115.325,347199997.0
2007-09-21 06:44:00,115.33,115.33,115.29,115.29,310599997.0
2007-09-21 06:45:00,115.3,115.31,115.29,115.3,219200001.0
2007-09-21 06:46:00,115.3,115.32,115.29,115.32,273600000.0
2007-09-21 06:47:00,115.31,115.33,115.31,115.32,152000000.0
2007-09-21 06:48:00,115.32,115.38,115.3,115.335,492200001.0
2007-09-21 06:49:00,115.335,115.4,115.33,115.39,360200000.0
2007-09-21 06:50:00,115.39,115.43,115.38,115.42,449600000.0
2007-09-21 06:51:00,115.42,115.42,115.385,115.4,634199997.0
2007-09-21 06:52:00,115.41,115.47,115.39,115.39,901600000.0
2007-09-21 06:53:00,115.39,115.455,115.35,115.45,1328299980.0
2007-09-21 06:54:00,115.455,115.46,115.41,115.41,664800001.0
2007-09-21 06:55:00,115.41,115.43,115.4,115.42,733700004.0
2007-09-21 06:56:00,115.415,115.43,115.37,115.4,714699998.0
2007-09-21 06:57:00,115.4,115.4,115.37,115.37,677300005.0
2007-09-21 06:58:00,115.36,115.395,115.36,115.385,826200000.0
2007-09-21 06:59:00,115.39,115.44,115.375,115.42,650399999.0
2007-09-21 07:00:00,115.41,115.42,115.385,115.385,525900006.0
2007-09-21 07:01:00,115.38,115.385,115.355,115.38,496800000.0
2007-09-21 07:02:00,115.37,115.385,115.335,115.34,984800003.0
2007-09-21 07:03:00,115.34,115.355,115.32,115.35,919200000.0
2007-09-21 07:04:00,115.35,115.35,115.31,115.33,1039999989.0
2007-09-21 07:05:00,115.33,115.34,115.31,115.34,592399997.0
2007-09-21 07:06:00,115.345,115.35,115.31,115.33,1124999993.0
2007-09-21 07:07:00,115.33,115.33,115.31,115.325,385100005.0
2007-09-21 07:08:00,115.325,115.34,115.295,115.33,593100000.0
2007-09-21 07:09:00,115.335,115.34,115.27,115.285,510799999.0
2007-09-21 07:10:00,115.28,115.28,115.235,115.26,828100008.0
2007-09-21 07:11:00,115.26,115.31,115.26,115.3,423800004.0
2007-09-21 07:12:00,115.295,115.3,115.25,115.28,803400002.0
2007-09-21 07:13:00,115.28,115.29,115.27,115.27,260800000.0
2007-09-21 07:14:00,115.28,115.28,115.26,115.26,128000000.0
2007-09-21 07:15:00,115.27,115.3,115.26,115.29,472200000.0
2007-09-21 07:16:00,115.29,115.325,115.29,115.32,369400001.0
2007-09-21 07:17:00,115.32,115.33,115.31,115.32,153600003.0
2007-09-21 07:18:00,115.33,115.34,115.32,115.33,363099989.0
2007-09-21 07:19:00,115.33,115.37,115.325,115.365,368599996.0
2007-09-21 07:20:00,115.36,115.37,115.33,115.355,463800000.0
2007-09-21 07:21:00,115.36,115.36,115.325,115.325,367500001.0
2007-09-21 07:22:00,115.33,115.33,115.29,115.3,761799990.0
2007-09-21 07:23:00,115.3,115.31,115.28,115.28,342399997.0
2007-09-21 07:24:00,115.28,115.28,115.26,115.27,239799997.0
2007-09-21 07:25:00,115.27,115.28,115.24,115.27,212599999.0
2007-09-21 07:26:00,115.27,115.28,115.24,115.28,245499999.0
2007-09-21 07:27:00,115.28,115.285,115.24,115.26,410799999.0
2007-09-21 07:28:00,115.26,115.27,115.25,115.25,587800007.0
2007-09-21 07:29:00,115.25,115.28,115.22,115.25,609300001.0
2007-09-21 07:30:00,115.24,115.27,115.21,115.24,559800003.0
2007-09-21 07:31:00,115.24,115.24,115.15,115.15,561399998.0
2007-09-21 07:32:00,115.16,115.19,115.14,115.19,524600000.0
2007-09-21 07:33:00,115.19,115.21,115.17,115.21,202399999.0
2007-09-21 07:34:00,115.2,115.27,115.2,115.245,246400000.0
2007-09-21 07:35:00,115.24,115.28,115.18,115.23,468400000.0
2007-09-21 07:36:00,115.23,115.255,115.21,115.25,284000000.0
2007-09-21 07:37:00,115.25,115.255,115.2,115.245,405099996.0
2007-09-21 07:38:00,115.245,115.255,115.23,115.24,522400005.0
2007-09-21 07:39:00,115.23,115.245,115.22,115.24,284000000.0
2007-09-21 07:40:00,115.23,115.23,115.16,115.16,320000000.0
2007-09-21 07:41:00,115.15,115.17,115.09,115.11,540799998.0
2007-09-21 07:42:00,115.1,115.1,115.05,115.09,755200000.0
2007-09-21 07:43:00,115.1,115.11,115.07,115.09,475400000.0
2007-09-21 07:44:00,115.085,115.09,115.02,115.06,834099998.0
2007-09-21 07:45:00,115.06,115.06,115.035,115.04,777599999.0
2007-09-21 07:46:00,115.04,115.08,114.99,115.0,505700000.0
2007-09-21 07:47:00,115.005,115.06,115.0,115.035,709299998.0
2007-09-21 07:48:00,115.035,115.035,115.0,115.0,410800000.0
2007-09-21 07:49:00,115.0,115.025,114.99,115.01,270400000.0
2007-09-21 07:50:00,115.01,115.05,114.98,115.04,462199997.0
2007-09-21 07:51:00,115.04,115.04,115.0,115.01,123200000.0
2007-09-21 07:52:00,115.01,115.02,114.985,114.99,389599999.0
2007-09-21 07:53:00,114.995,115.045,114.995,115.035,374899996.0
2007-09-21 07:54:00,115.035,115.07,115.02,115.06,835499971.0
2007-09-21 07:55:00,115.05,115.07,115.03,115.07,249999998.0
2007-09-21 07:56:00,115.07,115.07,115.0,115.03,789399991.0
2007-09-21 07:57:00,115.03,115.06,115.0,115.0,563600005.0
2007-09-21 07:58:00,115.0,115.025,114.97,114.97,508899997.0
2007-09-21 07:59:00,114.98,115.04,114.97,115.015,1471099984.0
2007-09-21 08:00:00,115.02,115.06,115.02,115.06,811499980.0
2007-09-21 08:01:00,115.06,115.12,115.03,115.115,767899987.0
2007-09-21 08:02:00,115.115,115.3,115.11,115.29,1675199981.0
2007-09-21 08:03:00,115.29,115.295,115.19,115.24,520700001.0
2007-09-21 08:04:00,115.25,115.25,115.1,115.14,726599996.0
2007-09-21 08:05:00,115.13,115.15,115.1,115.11,629399999.0
2007-09-21 08:06:00,115.11,115.16,115.1,115.16,851599990.0
2007-09-21 08:07:00,115.16,115.18,115.13,115.155,729000000.0
2007-09-21 08:08:00,115.16,115.16,115.12,115.13,543199997.0
2007-09-21 08:09:00,115.13,115.14,115.12,115.14,879400011.0
2007-09-21 08:10:00,115.15,115.18,115.07,115.14,1166399998.0
2007-09-21 08:11:00,115.13,115.13,115.065,115.12,900199994.0
2007-09-21 08:12:00,115.12,115.13,115.08,115.1,687200003.0
2007-09-21 08:13:00,115.095,115.12,115.09,115.115,475800000.0
2007-09-21 08:14:00,115.115,115.145,115.11,115.11,376600000.0
2007-09-21 08:15:00,115.12,115.15,115.095,115.1,793600000.0
2007-09-21 08:16:00,115.125,115.14,115.09,115.12,417400000.0
2007-09-21 08:17:00,115.13,115.135,115.115,115.125,303400000.0
2007-09-21 08:18:00,115.12,115.13,115.07,115.1,900499991.0
2007-09-21 08:19:00,115.095,115.1,115.04,115.04,382899998.0
2007-09-21 08:20:00,115.04,115.045,115.01,115.01,402400007.0
2007-09-21 08:21:00,115.02,115.045,114.92,114.96,1006299999.0
2007-09-21 08:22:00,114.96,114.985,114.91,114.98,1006799990.0
2007-09-21 08:23:00,114.98,114.985,114.94,114.98,1093599999.0
2007-09-21 08:24:00,114.98,115.015,114.97,115.01,513800000.0
2007-09-21 08:25:00,115.005,115.01,114.97,114.98,571200000.0
2007-09-21 08:26:00,114.98,115.0,114.97,115.0,253000000.0
2007-09-21 08:27:00,114.99,115.01,114.97,115.0,595100000.0
2007-09-21 08:28:00,114.98,115.005,114.94,114.98,822999998.0
2007-09-21 08:29:00,114.97,114.98,114.94,114.94,437800002.0
2007-09-21 08:30:00,114.94,114.98,114.94,114.97,522900001.0
2007-09-21 08:31:00,114.97,114.97,114.935,114.95,364199997.0
2007-09-21 08:32:00,114.95,114.98,114.93,114.965,802600001.0
2007-09-21 08:33:00,114.965,115.08,114.965,115.07,1141200004.0
2007-09-21 08:34:00,115.08,115.085,115.06,115.07,447100000.0
2007-09-21 08:35:00,115.08,115.085,115.04,115.04,609700000.0
2007-09-21 08:36:00,115.07,115.16,115.05,115.14,1193899991.0
2007-09-21 08:37:00,115.14,115.34,115.14,115.24,1607299993.0
2007-09-21 08:38:00,115.235,115.27,115.17,115.21,896499998.0
2007-09-21 08:39:00,115.21,115.26,115.17,115.22,1262999986.0
2007-09-21 08:40:00,115.22,115.23,115.15,115.18,802800001.0
2007-09-21 08:41:00,115.17,115.2,115.1,115.19,925199999.0
2007-09-21 08:42:00,115.19,115.26,115.18,115.25,528799997.0
2007-09-21 08:43:00,115.245,115.28,115.15,115.18,944799999.0
2007-09-21 08:44:00,115.18,115.19,115.13,115.16,545399999.0
2007-09-21 08:45:00,115.15,115.185,115.02,115.15,934899998.0
2007-09-21 08:46:00,115.145,115.15,115.03,115.1,1116999998.0
2007-09-21 08:47:00,115.1,115.11,115.03,115.03,673799995.0
2007-09-21 08:48:00,115.06,115.06,115.01,115.03,730799990.0
2007-09-21 08:49:00,115.025,115.06,115.025,115.06,301399997.0
2007-09-21 08:50:00,115.055,115.095,115.05,115.06,679299999.0
2007-09-21 08:51:00,115.04,115.055,115.03,115.05,470400000.0
2007-09-21 08:52:00,115.05,115.12,115.03,115.12,544700000.0
2007-09-21 08:53:00,115.12,115.15,115.09,115.09,630399985.0
2007-09-21 08:54:00,115.1,115.155,115.07,115.145,1069999990.0
2007-09-21 08:55:00,115.14,115.175,115.1,115.175,524999994.0
2007-09-21 08:56:00,115.18,115.2,115.15,115.19,610299998.0
2007-09-21 08:57:00,115.19,115.275,115.17,115.17,1271699984.0
2007-09-21 08:58:00,115.15,115.22,115.15,115.17,565399990.0
2007-09-21 08:59:00,115.17,115.21,115.17,115.19,417400000.0
2007-09-21 09:00:00,115.19,115.2,115.17,115.2,279700000.0
2007-09-21 09:01:00,115.2,115.275,115.19,115.25,610100000.0
2007-09-21 09:02:00,115.25,115.27,115.15,115.175,698499996.0
2007-09-21 09:03:00,115.175,115.18,115.11,115.11,410800000.0
2007-09-21 09:04:00,115.12,115.17,115.11,115.155,489600000.0
2007-09-21 09:05:00,115.15,115.155,115.08,115.125,1023399997.0
2007-09-21 09:06:00,115.1,115.125,115.08,115.09,624099995.0
2007-09-21 09:07:00,115.09,115.105,115.07,115.1,556600000.0
2007-09-21 09:08:00,115.1,115.15,115.09,115.135,367799996.0
2007-09-21 09:09:00,115.13,115.155,115.09,115.09,1047800000.0
2007-09-21 09:10:00,115.09,115.17,115.08,115.14,402199999.0
2007-09-21 09:11:00,115.14,115.15,115.1,115.13,534600000.0
2007-09-21 09:12:00,115.13,115.17,115.125,115.16,491300000.0
2007-09-21 09:13:00,115.145,115.17,115.09,115.11,364600000.0
2007-09-21 09:14:00,115.105,115.12,115.03,115.09,798699998.0
2007-09-21 09:15:00,115.1,115.1,115.04,115.1,523899999.0
2007-09-21 09:16:00,115.1,115.1,115.04,115.08,804699999.0
2007-09-21 09:17:00,115.08,115.1,115.0,115.0,985999996.0
2007-09-21 09:18:00,115.02,115.045,115.0,115.035,983699998.0
2007-09-21 09:19:00,115.03,115.08,115.01,115.08,279799998.0
2007-09-21 09:20:00,115.07,115.12,115.04,115.11,620899995.0
2007-09-21 09:21:00,115.115,115.13,115.095,115.095,305600000.0
2007-09-21 09:22:00,115.095,115.13,115.08,115.13,384700000.0
2007-09-21 09:23:00,115.11,115.17,115.11,115.12,376699999.0
2007-09-21 09:24:00,115.12,115.19,115.12,115.19,333699999.0
2007-09-21 09:25:00,115.185,115.22,115.165,115.22,377800002.0
2007-09-21 09:26:00,115.22,115.24,115.185,115.185,593499996.0
2007-09-21 09:27:00,115.19,115.25,115.19,115.19,738399998.0
2007-09-21 09:28:00,115.205,115.205,115.08,115.08,595099999.0
2007-09-21 09:29:00,115.11,115.13,115.09,115.12,324900002.0
2007-09-21 09:30:00,115.12,115.13,115.085,115.105,332800000.0
2007-09-21 09:31:00,115.105,115.13,115.075,115.105,542800002.0
2007-09-21 09:32:00,115.1,115.22,115.08,115.19,902299994.0
2007-09-21 09:33:00,115.18,115.21,115.18,115.185,324300000.0
2007-09-21 09:34:00,115.19,115.23,115.18,115.21,472800000.0
2007-09-21 09:35:00,115.2,115.2,115.15,115.17,522400005.0
2007-09-21 09:36:00,115.165,115.19,115.12,115.15,365900000.0
2007-09-21 09:37:00,115.15,115.16,115.07,115.125,594099999.0
2007-09-21 09:38:00,115.125,115.16,115.11,115.115,327200000.0
2007-09-21 09:39:00,115.115,115.175,115.11,115.15,779099996.0
2007-09-21 09:40:00,115.155,115.21,115.13,115.165,681000000.0
2007-09-21 09:41:00,115.19,115.25,115.165,115.25,480000000.0
2007-09-21 09:42:00,115.23,115.32,115.23,115.3,597200000.0
2007-09-21 09:43:00,115.3,115.34,115.245,115.34,695200001.0
2007-09-21 09:44:00,115.34,115.36,115.305,115.36,632299997.0
2007-09-21 09:45:00,115.36,115.36,115.25,115.25,434800000.0
2007-09-21 09:46:00,115.25,115.26,115.19,115.2,731799999.0
2007-09-21 09:47:00,115.21,115.22,115.18,115.2,616300000.0
2007-09-21 09:48:00,115.21,115.23,115.17,115.19,700200000.0
2007-09-21 09:49:00,115.2,115.25,115.16,115.24,476699996.0
2007-09-21 09:50:00,115.24,115.25,115.19,115.23,400000000.0
2007-09-21 09:51:00,115.23,115.26,115.21,115.25,325400000.0
2007-09-21 09:52:00,115.25,115.32,115.21,115.22,623500001.0
2007-09-21 09:53:00,115.22,115.23,115.18,115.2,380500000.0
2007-09-21 09:54:00,115.2,115.21,115.185,115.21,436900000.0
2007-09-21 09:55:00,115.18,115.22,115.175,115.19,688599994.0
2007-09-21 09:56:00,115.175,115.2,115.16,115.16,243200000.0
2007-09-21 09:57:00,115.16,115.18,115.14,115.16,403899999.0
2007-09-21 09:58:00,115.16,115.21,115.14,115.2,467900003.0
2007-09-21 09:59:00,115.18,115.23,115.18,115.205,388100000.0
2007-09-21 10:00:00,115.22,115.25,115.19,115.24,326299997.0
2007-09-21 10:01:00,115.215,115.23,115.15,115.22,768599991.0
2007-09-21 10:02:00,115.21,115.24,115.17,115.22,471600000.0
2007-09-21 10:03:00,115.22,115.22,115.175,115.19,431200000.0
2007-09-21 10:04:00,115.2,115.22,115.16,115.195,409899999.0
2007-09-21 10:05:00,115.21,115.21,115.16,115.18,397800000.0
2007-09-21 10:06:00,115.18,115.2,115.16,115.175,426700000.0
2007-09-21 10:07:00,115.2,115.21,115.15,115.175,338000000.0
2007-09-21 10:08:00,115.18,115.19,115.16,115.185,201900000.0
2007-09-21 10:09:00,115.2,115.2,115.16,115.175,438300001.0
2007-09-21 10:10:00,115.19,115.19,115.155,115.155,292800000.0
2007-09-21 10:11:00,115.155,115.16,115.1,115.11,371200000.0
2007-09-21 10:12:00,115.11,115.13,115.08,115.105,944399999.0
2007-09-21 10:13:00,115.11,115.15,115.085,115.11,432800000.0
2007-09-21 10:14:00,115.11,115.14,115.075,115.1,455499999.0
2007-09-21 10:15:00,115.09,115.12,115.065,115.11,562800001.0
2007-09-21 10:16:00,115.1,115.17,115.08,115.17,558400002.0
2007-09-21 10:17:00,115.16,115.17,115.125,115.15,336900000.0
2007-09-21 10:18:00,115.135,115.17,115.13,115.14,369400002.0
2007-09-21 10:19:00,115.15,115.15,115.115,115.14,322400000.0
2007-09-21 10:20:00,115.13,115.13,115.095,115.11,236200000.0
2007-09-21 10:21:00,115.09,115.13,115.07,115.07,331000001.0
2007-09-21 10:22:00,115.11,115.13,115.08,115.13,199099999.0
2007-09-21 10:23:00,115.1,115.13,115.065,115.12,474099999.0
2007-09-21 10:24:00,115.11,115.13,115.11,115.13,462400000.0
2007-09-21 10:25:00,115.13,115.13,115.06,115.09,483700000.0
2007-09-21 10:26:00,115.09,115.15,115.07,115.13,1230099992.0
2007-09-21 10:27:00,115.14,115.15,115.045,115.06,599099999.0
2007-09-21 10:28:00,115.05,115.11,115.04,115.07,999600004.0
2007-09-21 10:29:00,115.07,115.12,115.05,115.09,586100007.0
2007-09-21 10:30:00,115.11,115.15,115.07,115.13,739399998.0
2007-09-21 10:31:00,115.13,115.22,115.13,115.165,816499999.0
2007-09-21 10:32:00,115.16,115.19,115.12,115.18,739299999.0
2007-09-21 10:33:00,115.175,115.19,115.13,115.17,613100000.0
2007-09-21 10:34:00,115.16,115.18,115.12,115.16,471200002.0
2007-09-21 10:35:00,115.16,115.18,115.12,115.16,590300000.0
2007-09-21 10:36:00,115.14,115.18,115.135,115.135,410600004.0
2007-09-21 10:37:00,115.15,115.18,115.125,115.145,424000000.0
2007-09-21 10:38:00,115.17,115.17,115.13,115.16,586699994.0
2007-09-21 10:39:00,115.17,115.19,115.11,115.135,807300002.0
2007-09-21 10:40:00,115.17,115.22,115.145,115.17,715300002.0
2007-09-21 10:41:00,115.19,115.36,115.16,115.27,1432500003.0
2007-09-21 10:42:00,115.26,115.35,115.25,115.35,1328299989.0
2007-09-21 10:43:00,115.35,115.43,115.35,115.37,879199997.0
2007-09-21 10:44:00,115.355,115.36,115.28,115.28,857000001.0
2007-09-21 10:45:00,115.265,115.31,115.26,115.27,754500001.0
2007-09-21 10:46:00,115.29,115.32,115.22,115.24,969999997.0
2007-09-21 10:47:00,115.24,115.3,115.23,115.26,1162199989.0
2007-09-21 10:48:00,115.26,115.31,115.24,115.3,471199999.0
2007-09-21 10:49:00,115.3,115.3,115.24,115.27,862800000.0
2007-09-21 10:50:00,115.27,115.27,115.185,115.22,592300000.0
2007-09-21 10:51:00,115.22,115.25,115.19,115.24,714399988.0
2007-09-21 10:52:00,115.24,115.28,115.22,115.28,572399995.0
2007-09-21 10:53:00,115.245,115.355,115.24,115.3,818500000.0
2007-09-21 10:54:00,115.27,115.35,115.27,115.28,949599999.0
2007-09-21 10:55:00,115.28,115.35,115.27,115.29,584659818.0
2007-09-21 10:56:00,115.3,115.4,115.27,115.39,1101306643.0
2007-09-21 10:57:00,115.39,115.39,115.28,115.28,697000000.0
2007-09-21 10:58:00,115.28,115.39,115.26,115.365,539499993.0
2007-09-21 10:59:00,115.365,115.405,115.36,115.4,460299999.0
2007-09-21 11:00:00,115.4,115.42,115.34,115.36,741800003.0
2007-09-21 11:01:00,115.36,115.365,115.33,115.34,470400000.0
2007-09-21 11:02:00,115.34,115.365,115.31,115.34,484100000.0
2007-09-21 11:03:00,115.31,115.34,115.295,115.34,430500002.0
2007-09-21 11:04:00,115.34,115.41,115.32,115.385,1014700000.0
2007-09-21 11:05:00,115.385,115.4,115.36,115.37,1170099998.0
2007-09-21 11:06:00,115.37,115.4,115.34,115.36,1027799984.0
2007-09-21 11:07:00,115.36,115.4,115.33,115.38,680999998.0
2007-09-21 11:08:00,115.375,115.38,115.305,115.315,289900003.0
2007-09-21 11:09:00,115.3,115.32,115.22,115.265,1238799993.0
2007-09-21 11:10:00,115.27,115.3,115.255,115.3,331399999.0
2007-09-21 11:11:00,115.3,115.35,115.28,115.32,796999991.0
2007-09-21 11:12:00,115.32,115.32,115.29,115.305,257700000.0
2007-09-21 11:13:00,115.31,115.33,115.28,115.33,230200000.0
2007-09-21 11:14:00,115.32,115.33,115.28,115.31,337199998.0
2007-09-21 11:15:00,115.29,115.32,115.28,115.32,377199999.0
2007-09-21 11:16:00,115.335,115.335,115.25,115.25,460999999.0
2007-09-21 11:17:00,115.25,115.32,115.24,115.31,214999999.0
2007-09-21 11:18:00,115.31,115.34,115.23,115.23,532599994.0
2007-09-21 11:19:00,115.27,115.31,115.265,115.31,619900000.0
2007-09-21 11:20:00,115.31,115.32,115.27,115.305,611799996.0
2007-09-21 11:21:00,115.305,115.31,115.25,115.3,823699988.0
2007-09-21 11:22:00,115.3,115.32,115.27,115.29,965899993.0
2007-09-21 11:23:00,115.305,115.32,115.27,115.315,304199995.0
2007-09-21 11:24:00,115.3,115.32,115.26,115.28,407299998.0
2007-09-21 11:25:00,115.27,115.31,115.25,115.3,339499999.0
2007-09-21 11:26:00,115.3,115.31,115.24,115.26,136000000.0
2007-09-21 11:27:00,115.255,115.28,115.22,115.24,285700000.0
2007-09-21 11:28:00,115.22,115.25,115.2,115.23,352599999.0
2007-09-21 11:29:00,115.23,115.25,115.22,115.24,65600000.0
2007-09-21 11:30:00,115.24,115.3,115.23,115.28,274100000.0
2007-09-21 11:31:00,115.3,115.31,115.285,115.29,192799998.0
2007-09-21 11:32:00,115.31,115.34,115.295,115.32,211099999.0
2007-09-21 11:33:00,115.305,115.37,115.29,115.37,425499999.0
2007-09-21 11:34:00,115.36,115.37,115.35,115.37,260000000.0
2007-09-21 11:35:00,115.36,115.4,115.315,115.345,377500001.0
2007-09-21 11:36:00,115.345,115.42,115.32,115.41,831300000.0
2007-09-21 11:37:00,115.41,115.44,115.4,115.43,322300000.0
2007-09-21 11:38:00,115.43,115.43,115.39,115.42,460499999.0
2007-09-21 11:39:00,115.41,115.41,115.365,115.4,472100002.0
2007-09-21 11:40:00,115.4,115.43,115.37,115.405,476999998.0
2007-09-21 11:41:00,115.4,115.41,115.36,115.37,450799998.0
2007-09-21 11:42:00,115.38,115.39,115.31,115.32,713400000.0
2007-09-21 11:43:00,115.34,115.35,115.31,115.32,791199992.0
2007-09-21 11:44:00,115.32,115.345,115.3,115.32,291899999.0
2007-09-21 11:45:00,115.32,115.34,115.29,115.32,226499999.0
2007-09-21 11:46:00,115.3,115.36,115.3,115.33,311599999.0
2007-09-21 11:47:00,115.32,115.36,115.29,115.32,327299996.0
2007-09-21 11:48:00,115.32,115.375,115.28,115.31,742499994.0
2007-09-21 11:49:00,115.31,115.42,115.31,115.38,1130199991.0
2007-09-21 11:50:00,115.38,115.4,115.33,115.37,1019999989.0
2007-09-21 11:51:00,115.37,115.38,115.31,115.325,493400002.0
2007-09-21 11:52:00,115.34,115.34,115.31,115.315,189600000.0
2007-09-21 11:53:00,115.315,115.32,115.305,115.32,136800000.0
2007-09-21 11:54:00,115.32,115.33,115.29,115.3,291399999.0
2007-09-21 11:55:00,115.3,115.355,115.3,115.335,616999994.0
2007-09-21 11:56:00,115.35,115.37,115.33,115.35,469700002.0
2007-09-21 11:57:00,115.34,115.36,115.32,115.32,514400000.0
2007-09-21 11:58:00,115.32,115.36,115.3,115.35,904999988.0
2007-09-21 11:59:00,115.35,115.36,115.305,115.35,524700002.0
2007-09-21 12:00:00,115.34,115.355,115.31,115.35,552199998.0
2007-09-21 12:01:00,115.345,115.37,115.345,115.37,384700000.0
2007-09-21 12:02:00,115.37,115.4,115.36,115.4,248800000.0
2007-09-21 12:03:00,115.4,115.41,115.37,115.39,321100000.0
2007-09-21 12:04:00,115.42,115.43,115.39,115.42,187200000.0
2007-09-21 12:05:00,115.41,115.42,115.38,115.4,417500000.0
2007-09-21 12:06:00,115.4,115.4,115.36,115.39,304699999.0
2007-09-21 12:07:00,115.38,115.44,115.375,115.435,503799998.0
2007-09-21 12:08:00,115.44,115.53,115.425,115.5,975299998.0
2007-09-21 12:09:00,115.5,115.55,115.48,115.51,631799999.0
2007-09-21 12:10:00,115.53,115.54,115.475,115.5,769200000.0
2007-09-21 12:11:00,115.48,115.51,115.45,115.48,688900001.0
2007-09-21 12:12:00,115.48,115.51,115.46,115.46,940099999.0
2007-09-21 12:13:00,115.47,115.51,115.45,115.49,643699995.0
2007-09-21 12:14:00,115.5,115.54,115.47,115.49,429600000.0
2007-09-21 12:15:00,115.485,115.51,115.46,115.51,411800000.0
2007-09-21 12:16:00,115.51,115.54,115.5,115.52,271200000.0
2007-09-21 12:17:00,115.52,115.55,115.51,115.535,664500000.0
2007-09-21 12:18:00,115.535,115.55,115.48,115.51,809199992.0
2007-09-21 12:19:00,115.51,115.52,115.47,115.48,526599997.0
2007-09-21 12:20:00,115.48,115.48,115.37,115.4,556599993.0
2007-09-21 12:21:00,115.4,115.42,115.35,115.415,642399996.0
2007-09-21 12:22:00,115.415,115.42,115.39,115.42,340699999.0
2007-09-21 12:23:00,115.415,115.49,115.415,115.46,447500000.0
2007-09-21 12:24:00,115.46,115.48,115.45,115.48,162400000.0
2007-09-21 12:25:00,115.48,115.48,115.445,115.45,92000000.0
2007-09-21 12:26:00,115.46,115.49,115.44,115.47,286800000.0
2007-09-21 12:27:00,115.48,115.53,115.46,115.53,266300000.0
2007-09-21 12:28:00,115.5,115.55,115.5,115.54,190700000.0
2007-09-21 12:29:00,115.54,115.54,115.51,115.535,253700000.0
2007-09-21 12:30:00,115.53,115.56,115.51,115.56,503800000.0
2007-09-21 12:31:00,115.56,115.565,115.525,115.55,244000000.0
2007-09-21 12:32:00,115.55,115.55,115.53,115.54,72800000.0
2007-09-21 12:33:00,115.54,115.56,115.52,115.55,340800000.0
2007-09-21 12:34:00,115.55,115.56,115.54,115.55,345600000.0
2007-09-21 12:35:00,115.535,115.55,115.52,115.52,168400000.0
2007-09-21 12:36:00,115.52,115.53,115.42,115.475,816600000.0
2007-09-21 12:37:00,115.475,115.505,115.46,115.49,311700000.0
2007-09-21 12:38:00,115.505,115.51,115.47,115.47,162300000.0
2007-09-21 12:39:00,115.47,115.52,115.47,115.51,475700000.0
2007-09-21 12:40:00,115.51,115.52,115.44,115.47,618100000.0
2007-09-21 12:41:00,115.46,115.5,115.46,115.48,240700000.0
2007-09-21 12:42:00,115.46,115.48,115.46,115.48,145600000.0
2007-09-21 12:43:00,115.48,115.49,115.47,115.475,222300000.0
2007-09-21 12:44:00,115.475,115.51,115.47,115.51,205899999.0
2007-09-21 12:45:00,115.51,115.51,115.48,115.49,75300000.0
2007-09-21 12:46:00,115.49,115.5,115.47,115.5,106900000.0
2007-09-21 12:47:00,115.5,115.5,115.42,115.47,413199999.0
2007-09-21 12:48:00,115.47,115.48,115.43,115.445,254200000.0
2007-09-21 12:49:00,115.44,115.51,115.41,115.495,679100000.0
2007-09-21 12:50:00,115.495,115.51,115.455,115.465,278199999.0
2007-09-21 12:51:00,115.48,115.5,115.42,115.43,670100000.0
2007-09-21 12:52:00,115.43,115.46,115.43,115.43,306300000.0
2007-09-21 12:53:00,115.43,115.46,115.41,115.44,390700000.0
2007-09-21 12:54:00,115.41,115.46,115.41,115.41,316000000.0
2007-09-21 12:55:00,115.41,115.47,115.41,115.43,552299997.0
2007-09-21 12:56:00,115.43,115.47,115.42,115.47,191900000.0
2007-09-21 12:57:00,115.465,115.5,115.45,115.49,406300000.0
2007-09-21 12:58:00,115.49,115.49,115.38,115.4,854599998.0
2007-09-21 12:59:00,115.42,115.465,115.4,115.43,680799999.0
2007-09-21 13:00:00,115.43,115.48,115.41,115.42,721800000.0
2007-09-21 13:01:00,115.42,115.48,115.42,115.47,384600000.0
2007-09-21 13:02:00,115.47,115.47,115.4,115.44,391000000.0
2007-09-21 13:03:00,115.45,115.52,115.41,115.51,442200001.0
2007-09-21 13:04:00,115.51,115.52,115.39,115.435,1037499999.0
2007-09-21 13:05:00,115.435,115.44,115.39,115.41,602100000.0
2007-09-21 13:06:00,115.41,115.45,115.4,115.45,492400000.0
2007-09-21 13:07:00,115.445,115.49,115.41,115.455,535599999.0
2007-09-21 13:08:00,115.455,115.455,115.42,115.44,310400000.0
2007-09-21 13:09:00,115.44,115.445,115.41,115.42,329600000.0
2007-09-21 13:10:00,115.42,115.425,115.4,115.425,325900000.0
2007-09-21 13:11:00,115.425,115.48,115.41,115.48,594200000.0
2007-09-21 13:12:00,115.48,115.48,115.43,115.46,680700000.0
2007-09-21 13:13:00,115.46,115.48,115.43,115.44,391900000.0
2007-09-21 13:14:00,115.44,115.51,115.43,115.49,450800000.0
2007-09-21 13:15:00,115.49,115.54,115.44,115.46,891399995.0
2007-09-21 13:16:00,115.46,115.51,115.44,115.5,282799999.0
2007-09-21 13:17:00,115.5,115.51,115.44,115.46,403400000.0
2007-09-21 13:18:00,115.46,115.46,115.4,115.43,570799998.0
2007-09-21 13:19:00,115.43,115.44,115.39,115.435,608800000.0
2007-09-21 13:20:00,115.435,115.45,115.375,115.4,385799999.0
2007-09-21 13:21:00,115.41,115.41,115.37,115.38,254399996.0
2007-09-21 13:22:00,115.4,115.45,115.38,115.45,490399995.0
2007-09-21 13:23:00,115.45,115.45,115.43,115.43,330100000.0
2007-09-21 13:24:00,115.435,115.45,115.42,115.45,302500000.0
2007-09-21 13:25:00,115.46,115.47,115.45,115.47,92800000.0
2007-09-21 13:27:00,115.465,115.495,115.46,115.48,158400000.0
2007-09-21 13:28:00,115.48,115.49,115.47,115.47,317300000.0
2007-09-21 13:29:00,115.48,115.49,115.45,115.485,320100001.0
2007-09-21 13:30:00,115.485,115.49,115.46,115.48,239000000.0
2007-09-21 13:31:00,115.48,115.48,115.43,115.43,285399998.0
2007-09-21 13:32:00,115.43,115.44,115.39,115.44,289400000.0
2007-09-21 13:33:00,115.435,115.45,115.435,115.45,84900000.0
2007-09-21 13:34:00,115.45,115.45,115.435,115.445,56000000.0
2007-09-21 13:35:00,115.445,115.47,115.41,115.455,386699999.0
2007-09-21 13:36:00,115.46,115.49,115.46,115.475,270900000.0
2007-09-21 13:37:00,115.48,115.51,115.45,115.45,349599996.0
2007-09-21 13:38:00,115.45,115.49,115.41,115.455,639600001.0
2007-09-21 13:39:00,115.455,115.455,115.43,115.43,172000000.0
2007-09-21 13:40:00,115.43,115.47,115.43,115.47,201600000.0
2007-09-21 13:41:00,115.47,115.49,115.41,115.41,443999999.0
2007-09-21 13:42:00,115.41,115.41,115.35,115.38,290200000.0
2007-09-21 13:43:00,115.38,115.39,115.36,115.36,376400004.0
2007-09-21 13:44:00,115.36,115.37,115.31,115.325,771400010.0
2007-09-21 13:45:00,115.32,115.34,115.29,115.31,692000000.0
2007-09-21 13:46:00,115.31,115.32,115.29,115.31,305600000.0
2007-09-21 13:47:00,115.31,115.33,115.3,115.32,145800000.0
2007-09-21 13:48:00,115.3,115.31,115.29,115.31,110200000.0
2007-09-21 13:49:00,115.31,115.31,115.29,115.3,109200000.0
2007-09-21 13:50:00,115.29,115.3,115.27,115.28,330900000.0
2007-09-21 13:51:00,115.29,115.29,115.22,115.265,357900000.0
2007-09-21 13:52:00,115.27,115.32,115.245,115.26,548099999.0
2007-09-21 13:53:00,115.26,115.3,115.25,115.3,196700000.0
2007-09-21 13:54:00,115.29,115.33,115.28,115.33,427600001.0
2007-09-21 13:55:00,115.33,115.34,115.3,115.32,652000000.0
2007-09-21 13:56:00,115.31,115.35,115.28,115.345,692900004.0
2007-09-21 13:57:00,115.36,115.36,115.315,115.34,389300000.0
2007-09-21 13:58:00,115.34,115.34,115.31,115.32,165900000.0
2007-09-21 13:59:00,115.32,115.34,115.28,115.3,244599999.0
2007-09-21 14:00:00,115.3,115.37,115.3,115.37,631999997.0
2007-09-21 14:01:00,115.37,115.4,115.35,115.39,423299998.0
2007-09-21 14:02:00,115.39,115.41,115.375,115.39,307100000.0
2007-09-21 14:03:00,115.4,115.4,115.35,115.38,373399995.0
2007-09-21 14:04:00,115.37,115.47,115.35,115.47,820099996.0
2007-09-21 14:05:00,115.47,115.48,115.39,115.44,393099998.0
2007-09-21 14:06:00,115.44,115.46,115.39,115.43,403899999.0
2007-09-21 14:07:00,115.44,115.45,115.42,115.44,80300000.0
2007-09-21 14:08:00,115.44,115.46,115.385,115.41,343200000.0
2007-09-21 14:09:00,115.4,115.4,115.36,115.39,423799998.0
2007-09-21 14:10:00,115.39,115.42,115.38,115.395,272000000.0
2007-09-21 14:11:00,115.41,115.44,115.4,115.43,304700000.0
2007-09-21 14:12:00,115.44,115.49,115.43,115.48,316600001.0
2007-09-21 14:13:00,115.46,115.48,115.42,115.45,378000000.0
2007-09-21 14:14:00,115.45,115.46,115.42,115.44,280500000.0
2007-09-21 14:15:00,115.425,115.47,115.415,115.44,310400000.0
2007-09-21 14:16:00,115.44,115.44,115.4,115.43,168000000.0
2007-09-21 14:17:00,115.42,115.44,115.39,115.41,467000000.0
2007-09-21 14:18:00,115.41,115.42,115.385,115.42,177600000.0
2007-09-21 14:19:00,115.405,115.42,115.36,115.375,510799998.0
2007-09-21 14:20:00,115.38,115.4,115.33,115.39,829000004.0
2007-09-21 14:21:00,115.38,115.38,115.32,115.365,543300002.0
2007-09-21 14:22:00,115.365,115.43,115.365,115.4,490100000.0
2007-09-21 14:23:00,115.4,115.41,115.32,115.35,533500000.0
2007-09-21 14:24:00,115.35,115.36,115.315,115.35,284800000.0
2007-09-21 14:25:00,115.35,115.36,115.3,115.32,231200000.0
2007-09-21 14:26:00,115.33,115.33,115.28,115.32,318799999.0
2007-09-21 14:27:00,115.32,115.33,115.28,115.31,312200000.0
2007-09-21 14:28:00,115.32,115.35,115.29,115.35,450200000.0
2007-09-21 14:29:00,115.35,115.36,115.265,115.3,614300000.0
2007-09-21 14:30:00,115.3,115.3,114.95,115.08,1045900000.0
2007-09-21 14:31:00,115.1,115.18,115.07,115.15,930800000.0
2007-09-21 14:32:00,115.15,115.19,115.12,115.13,364000000.0
2007-09-21 14:33:00,115.13,115.17,115.08,115.1,469100000.0
2007-09-21 14:34:00,115.1,115.14,115.03,115.04,578899999.0
2007-09-21 14:35:00,115.05,115.1,115.0,115.07,587800000.0
2007-09-21 14:36:00,115.07,115.19,115.05,115.19,606300000.0
2007-09-21 14:37:00,115.18,115.23,115.15,115.2,720000000.0
2007-09-21 14:38:00,115.19,115.26,115.15,115.25,292000000.0
2007-09-21 14:39:00,115.24,115.29,115.23,115.24,459400000.0
2007-09-21 14:40:00,115.23,115.26,115.14,115.16,972100000.0
2007-09-21 14:41:00,115.16,115.16,115.05,115.12,1018500000.0
2007-09-21 14:42:00,115.09,115.13,115.05,115.05,417800000.0
2007-09-21 14:43:00,115.03,115.07,114.98,114.99,850099999.0
2007-09-21 14:44:00,114.99,115.08,114.99,115.06,783400001.0
2007-09-21 14:45:00,115.09,115.14,115.06,115.1,1321600000.0
2007-09-21 14:46:00,115.075,115.15,115.075,115.15,790300000.0
2007-09-21 14:47:00,115.12,115.15,115.085,115.13,723899999.0
2007-09-21 14:48:00,115.13,115.24,115.13,115.23,579600000.0
2007-09-21 14:49:00,115.19,115.22,115.175,115.19,428700000.0
2007-09-21 14:50:00,115.22,115.25,115.195,115.23,405399999.0
2007-09-21 14:51:00,115.225,115.27,115.21,115.26,501400000.0
2007-09-21 14:52:00,115.25,115.33,115.23,115.33,999400000.0
2007-09-21 14:53:00,115.315,115.41,115.3,115.41,605100000.0
2007-09-21 14:54:00,115.39,115.44,115.39,115.42,322400000.0
2007-09-21 14:55:00,115.43,115.45,115.405,115.42,336300000.0
2007-09-21 14:56:00,115.42,115.46,115.37,115.42,898600000.0
2007-09-21 14:57:00,115.41,115.42,115.38,115.39,462800000.0
2007-09-21 14:58:00,115.39,115.39,115.28,115.33,604000000.0
2007-09-21 14:59:00,115.32,115.38,115.32,115.34,618899999.0
2007-09-21 15:00:00,115.36,115.37,115.305,115.35,420199998.0
2007-09-21 15:01:00,115.36,115.39,115.335,115.34,618900000.0
2007-09-21 15:02:00,115.34,115.39,115.32,115.35,600600000.0
2007-09-21 15:03:00,115.34,115.4,115.34,115.39,606900001.0
2007-09-21 15:04:00,115.39,115.39,115.31,115.325,632900001.0
2007-09-21 15:05:00,115.32,115.34,115.26,115.28,618800000.0
2007-09-21 15:06:00,115.285,115.31,115.2,115.24,514200000.0
2007-09-21 15:07:00,115.215,115.28,115.215,115.24,636100000.0
2007-09-21 15:08:00,115.27,115.33,115.245,115.3,602200000.0
2007-09-21 15:09:00,115.29,115.3,115.24,115.25,388200000.0
2007-09-21 15:10:00,115.245,115.29,115.24,115.26,390800000.0
2007-09-21 15:11:00,115.27,115.29,115.22,115.28,264500000.0
2007-09-21 15:12:00,115.3,115.3,115.265,115.28,233300000.0
2007-09-21 15:13:00,115.29,115.3,115.27,115.28,230700000.0
2007-09-21 15:14:00,115.28,115.32,115.27,115.3,339200000.0
2007-09-21 15:15:00,115.32,115.32,115.28,115.29,456000000.0
2007-09-21 15:16:00,115.29,115.31,115.26,115.3,444400000.0
2007-09-21 15:17:00,115.31,115.36,115.28,115.34,323500000.0
2007-09-21 15:18:00,115.33,115.44,115.33,115.44,707500000.0
2007-09-21 15:19:00,115.44,115.45,115.31,115.32,818900000.0
2007-09-21 15:20:00,115.34,115.46,115.315,115.38,1124200000.0
2007-09-21 15:21:00,115.38,115.42,115.32,115.41,712900000.0
2007-09-21 15:22:00,115.41,115.42,115.36,115.4,520100000.0
2007-09-21 15:23:00,115.39,115.43,115.365,115.42,260500000.0
2007-09-21 15:24:00,115.4,115.47,115.39,115.47,760100003.0
2007-09-21 15:25:00,115.47,115.47,115.38,115.4,578200000.0
2007-09-21 15:26:00,115.42,115.43,115.345,115.39,675400000.0
2007-09-21 15:27:00,115.39,115.4,115.3,115.34,662500000.0
2007-09-21 15:28:00,115.34,115.36,115.3,115.32,700900000.0
2007-09-21 15:29:00,115.32,115.37,115.315,115.37,686300000.0
2007-09-21 15:30:00,115.37,115.42,115.315,115.39,722900000.0
2007-09-21 15:31:00,115.39,115.39,115.29,115.31,505900000.0
2007-09-21 15:32:00,115.33,115.36,115.31,115.33,362700000.0
2007-09-21 15:33:00,115.34,115.35,115.26,115.28,515400000.0
2007-09-21 15:34:00,115.29,115.29,115.22,115.23,506300000.0
2007-09-21 15:35:00,115.225,115.28,115.22,115.255,600800000.0
2007-09-21 15:36:00,115.255,115.28,115.19,115.23,594100000.0
2007-09-21 15:37:00,115.215,115.25,115.215,115.24,242800000.0
2007-09-21 15:38:00,115.25,115.29,115.22,115.29,462400000.0
2007-09-21 15:39:00,115.28,115.29,115.23,115.24,411400000.0
2007-09-21 15:40:00,115.24,115.28,115.23,115.26,535500000.0
2007-09-21 15:41:00,115.25,115.27,115.17,115.19,559600000.0
2007-09-21 15:42:00,115.19,115.22,115.18,115.19,444000000.0
2007-09-21 15:43:00,115.2,115.21,115.175,115.18,326400000.0
2007-09-21 15:44:00,115.18,115.18,115.11,115.18,635100001.0
2007-09-21 15:45:00,115.18,115.18,115.12,115.17,628200000.0
2007-09-21 15:46:00,115.15,115.2,115.14,115.16,564400000.0
2007-09-21 15:47:00,115.17,115.19,115.13,115.14,652200000.0
2007-09-21 15:48:00,115.14,115.18,115.11,115.12,676400000.0
2007-09-21 15:49:00,115.13,115.16,115.1,115.14,667300000.0
2007-09-21 15:50:00,115.12,115.16,115.115,115.15,397600000.0
2007-09-21 15:51:00,115.14,115.14,115.095,115.125,496500000.0
2007-09-21 15:52:00,115.14,115.18,115.125,115.155,532700000.0
2007-09-21 15:53:00,115.17,115.2,115.15,115.19,662800000.0
2007-09-21 15:54:00,115.19,115.22,115.19,115.205,438300000.0
2007-09-21 15:55:00,115.22,115.25,115.21,115.24,629400000.0
2007-09-21 15:56:00,115.24,115.25,115.21,115.25,384400000.0
2007-09-21 15:57:00,115.24,115.26,115.22,115.25,389100000.0
2007-09-21 15:58:00,115.24,115.28,115.22,115.26,450500000.0
2007-09-21 15:59:00,115.26,115.31,115.23,115.245,451600000.0
2007-09-21 16:00:00,115.25,115.29,115.24,115.25,425100000.0
2007-09-21 16:01:00,115.24,115.28,115.24,115.245,285500000.0
2007-09-21 16:02:00,115.24,115.27,115.2,115.27,502000000.0
2007-09-21 16:03:00,115.26,115.31,115.24,115.3,236400000.0
2007-09-21 16:04:00,115.3,115.37,115.25,115.37,656800000.0
2007-09-21 16:05:00,115.345,115.37,115.3,115.305,562100000.0
2007-09-21 16:06:00,115.32,115.36,115.28,115.33,405500000.0
2007-09-21 16:07:00,115.35,115.4,115.295,115.38,591800000.0
2007-09-21 16:08:00,115.4,115.44,115.37,115.38,458900000.0
2007-09-21 16:09:00,115.38,115.39,115.32,115.35,279600000.0
2007-09-21 16:10:00,115.35,115.37,115.32,115.35,389300000.0
2007-09-21 16:11:00,115.335,115.36,115.31,115.33,230300000.0
2007-09-21 16:12:00,115.33,115.36,115.32,115.35,261200000.0
2007-09-21 16:13:00,115.33,115.38,115.32,115.36,229600000.0
2007-09-21 16:14:00,115.37,115.43,115.34,115.38,945200000.0
2007-09-21 16:15:00,115.38,115.41,115.365,115.4,230700000.0
2007-09-21 16:16:00,115.38,115.41,115.32,115.35,537600000.0
2007-09-21 16:17:00,115.35,115.36,115.32,115.335,458300000.0
2007-09-21 16:18:00,115.36,115.38,115.32,115.37,457100000.0
2007-09-21 16:19:00,115.36,115.37,115.29,115.3,749700000.0
2007-09-21 16:20:00,115.29,115.35,115.285,115.35,555100001.0
2007-09-21 16:21:00,115.35,115.38,115.32,115.36,357500000.0
2007-09-21 16:22:00,115.35,115.36,115.285,115.285,349200000.0
2007-09-21 16:23:00,115.3,115.33,115.28,115.32,414900000.0
2007-09-21 16:24:00,115.305,115.36,115.3,115.33,306900000.0
2007-09-21 16:25:00,115.335,115.4,115.335,115.4,216000000.0
2007-09-21 16:26:00,115.375,115.4,115.34,115.345,168700000.0
2007-09-21 16:27:00,115.345,115.36,115.29,115.32,339300000.0
2007-09-21 16:28:00,115.31,115.33,115.28,115.31,307900000.0
2007-09-21 16:29:00,115.31,115.35,115.3,115.35,278000000.0
2007-09-21 16:30:00,115.325,115.39,115.3,115.39,355700000.0
2007-09-21 16:31:00,115.38,115.42,115.34,115.38,481100000.0
2007-09-21 16:32:00,115.38,115.38,115.33,115.37,180300000.0
2007-09-21 16:33:00,115.38,115.38,115.335,115.37,366900000.0
2007-09-21 16:34:00,115.37,115.37,115.325,115.37,157200000.0
2007-09-21 16:35:00,115.37,115.37,115.32,115.335,354000000.0
2007-09-21 16:36:00,115.34,115.35,115.31,115.33,250500000.0
2007-09-21 16:37:00,115.33,115.36,115.3,115.34,430000000.0
2007-09-21 16:38:00,115.34,115.36,115.305,115.34,379000000.0
2007-09-21 16:39:00,115.33,115.34,115.3,115.32,238800000.0
2007-09-21 16:40:00,115.315,115.36,115.315,115.34,151800000.0
2007-09-21 16:41:00,115.33,115.4,115.33,115.39,264400000.0
2007-09-21 16:42:00,115.38,115.39,115.34,115.36,225200000.0
2007-09-21 16:43:00,115.35,115.37,115.33,115.36,118200000.0
2007-09-21 16:44:00,115.36,115.42,115.36,115.39,151200000.0
2007-09-21 16:45:00,115.39,115.41,115.36,115.4,479100000.0
2007-09-21 16:46:00,115.375,115.46,115.36,115.415,532000000.0
2007-09-21 16:47:00,115.415,115.47,115.41,115.43,651799995.0
2007-09-21 16:48:00,115.41,115.44,115.38,115.42,429700000.0
2007-09-21 16:49:00,115.41,115.42,115.38,115.39,309100000.0
2007-09-21 16:50:00,115.4,115.41,115.36,115.38,343800000.0
2007-09-21 16:51:00,115.41,115.42,115.36,115.4,479700000.0
2007-09-21 16:52:00,115.4,115.43,115.375,115.42,480400000.0
2007-09-21 16:53:00,115.39,115.45,115.39,115.45,434100000.0
2007-09-21 16:54:00,115.45,115.49,115.43,115.47,463200000.0
2007-09-21 16:55:00,115.47,115.51,115.43,115.465,462900000.0
2007-09-21 16:56:00,115.465,115.48,115.42,115.46,576999998.0
2007-09-21 16:57:00,115.46,115.47,115.43,115.45,227500000.0
2007-09-21 16:58:00,115.43,115.48,115.4,115.45,635200000.0
2007-09-21 16:59:00,115.435,115.48,115.35,115.38,1059099999.0
2007-09-21 17:00:00,115.36,115.46,115.35,115.435,852399998.0
2007-09-21 17:01:00,115.45,115.47,115.41,115.45,395199999.0
2007-09-21 17:02:00,115.44,115.5,115.415,115.44,365200000.0
2007-09-21 17:03:00,115.47,115.47,115.42,115.47,604399995.0
2007-09-21 17:04:00,115.45,115.48,115.43,115.46,346800000.0
2007-09-21 17:05:00,115.44,115.46,115.4,115.41,455799999.0
2007-09-21 17:06:00,115.415,115.46,115.37,115.44,585399999.0
2007-09-21 17:07:00,115.44,115.46,115.405,115.405,355999998.0
2007-09-21 17:08:00,115.405,115.44,115.4,115.405,476299999.0
2007-09-21 17:09:00,115.405,115.44,115.4,115.43,257600000.0
2007-09-21 17:10:00,115.44,115.44,115.41,115.42,338599998.0
2007-09-21 17:11:00,115.43,115.43,115.41,115.43,113600000.0
2007-09-21 17:12:00,115.44,115.44,115.41,115.43,101900000.0
2007-09-21 17:13:00,115.405,115.45,115.405,115.44,151299999.0
2007-09-21 17:14:00,115.435,115.47,115.435,115.46,112800000.0
2007-09-21 17:15:00,115.47,115.51,115.44,115.485,241800000.0
2007-09-21 17:16:00,115.49,115.5,115.475,115.5,122500000.0
2007-09-21 17:17:00,115.5,115.505,115.485,115.49,162300000.0
2007-09-21 17:18:00,115.49,115.535,115.48,115.53,283599998.0
2007-09-21 17:19:00,115.525,115.53,115.49,115.51,433600000.0
2007-09-21 17:20:00,115.53,115.56,115.515,115.54,320000000.0
2007-09-21 17:21:00,115.54,115.54,115.5,115.52,110000000.0
2007-09-21 17:22:00,115.52,115.53,115.49,115.51,344499999.0
2007-09-21 17:23:00,115.51,115.51,115.44,115.44,666399997.0
2007-09-21 17:24:00,115.44,115.47,115.415,115.44,512000000.0
2007-09-21 17:25:00,115.45,115.48,115.42,115.47,589200000.0
2007-09-21 17:26:00,115.46,115.53,115.45,115.5,502700000.0
2007-09-21 17:27:00,115.51,115.56,115.5,115.53,486500000.0
2007-09-21 17:28:00,115.54,115.57,115.51,115.56,341700000.0
2007-09-21 17:29:00,115.56,115.57,115.53,115.56,187600000.0
2007-09-21 17:30:00,115.56,115.57,115.51,115.55,368800000.0
2007-09-21 17:31:00,115.54,115.54,115.47,115.5,631700000.0
2007-09-21 17:32:00,115.485,115.51,115.46,115.465,373600000.0
2007-09-21 17:33:00,115.48,115.5,115.44,115.47,331100000.0
2007-09-21 17:34:00,115.46,115.46,115.405,115.44,532299998.0
2007-09-21 17:35:00,115.45,115.47,115.395,115.41,312900000.0
2007-09-21 17:36:00,115.42,115.47,115.395,115.46,347600000.0
2007-09-21 17:37:00,115.48,115.49,115.44,115.47,520199998.0
2007-09-21 17:38:00,115.46,115.48,115.385,115.4,480099998.0
2007-09-21 17:39:00,115.41,115.49,115.385,115.49,740400001.0
2007-09-21 17:40:00,115.48,115.52,115.47,115.51,518800000.0
2007-09-21 17:41:00,115.495,115.54,115.49,115.51,372800000.0
2007-09-21 17:42:00,115.53,115.54,115.51,115.54,335400000.0
2007-09-21 17:43:00,115.55,115.55,115.49,115.54,509700000.0
2007-09-21 17:44:00,115.54,115.54,115.5,115.51,175200000.0
2007-09-21 17:45:00,115.53,115.54,115.51,115.52,235000000.0
2007-09-21 17:46:00,115.52,115.54,115.505,115.51,122800000.0
2007-09-21 17:47:00,115.54,115.56,115.51,115.54,591200000.0
2007-09-21 17:48:00,115.54,115.56,115.525,115.54,412100000.0
2007-09-21 17:49:00,115.55,115.56,115.52,115.54,476800000.0
2007-09-21 17:50:00,115.54,115.55,115.52,115.54,314700000.0
2007-09-21 17:51:00,115.53,115.55,115.51,115.53,601400000.0
2007-09-21 17:52:00,115.53,115.54,115.51,115.53,284800000.0
2007-09-21 17:53:00,115.52,115.56,115.51,115.51,303400000.0
2007-09-21 17:54:00,115.53,115.54,115.5,115.5,417600000.0
2007-09-21 17:55:00,115.51,115.52,115.5,115.52,189700000.0
2007-09-21 17:56:00,115.51,115.52,115.51,115.52,114400000.0
2007-09-21 17:57:00,115.5,115.52,115.48,115.51,221200000.0
2007-09-21 17:58:00,115.51,115.54,115.48,115.48,270400000.0
2007-09-21 17:59:00,115.48,115.5,115.465,115.48,282300001.0
2007-09-21 18:00:00,115.49,115.52,115.465,115.52,364399999.0
2007-09-21 18:01:00,115.51,115.53,115.49,115.53,170800000.0
2007-09-21 18:02:00,115.53,115.57,115.5,115.52,717800000.0
2007-09-21 18:03:00,115.54,115.55,115.49,115.52,718000000.0
2007-09-21 18:04:00,115.52,115.53,115.51,115.52,86000000.0
2007-09-21 18:05:00,115.53,115.55,115.52,115.55,189200000.0
2007-09-21 18:06:00,115.54,115.58,115.51,115.57,436400000.0
2007-09-21 18:07:00,115.57,115.59,115.54,115.54,232400000.0
2007-09-21 18:08:00,115.57,115.58,115.54,115.54,241600000.0
2007-09-21 18:09:00,115.54,115.62,115.54,115.6,319600000.0
2007-09-21 18:10:00,115.6,115.6,115.53,115.53,228000000.0
2007-09-21 18:11:00,115.52,115.56,115.5,115.54,380599999.0
2007-09-21 18:12:00,115.53,115.55,115.53,115.535,112400000.0
2007-09-21 18:13:00,115.56,115.58,115.56,115.58,57600000.0
2007-09-21 18:14:00,115.57,115.59,115.56,115.57,311199998.0
2007-09-21 18:15:00,115.565,115.58,115.55,115.58,192400000.0
2007-09-21 18:16:00,115.58,115.58,115.55,115.58,138800000.0
2007-09-21 18:17:00,115.57,115.59,115.55,115.58,252400000.0
2007-09-21 18:18:00,115.57,115.65,115.56,115.64,576199997.0
2007-09-21 18:19:00,115.65,115.88,115.65,115.86,878400000.0
2007-09-21 18:20:00,115.86,115.97,115.835,115.97,755399999.0
2007-09-21 18:21:00,115.98,116.04,115.89,115.9,1350799992.0
2007-09-21 18:22:00,115.88,115.91,115.835,115.88,873100000.0
2007-09-21 18:23:00,115.88,115.88,115.85,115.85,217400000.0
2007-09-21 18:24:00,115.85,115.85,115.77,115.805,404500000.0
2007-09-21 18:25:00,115.81,115.83,115.76,115.82,367800000.0
2007-09-21 18:26:00,115.81,115.85,115.81,115.84,59600000.0
2007-09-21 18:27:00,115.85,115.86,115.82,115.82,353600000.0
2007-09-21 18:28:00,115.81,115.82,115.77,115.79,258800000.0
2007-09-21 18:29:00,115.79,115.8,115.77,115.79,248000000.0
2007-09-21 18:30:00,115.79,115.8,115.74,115.77,500899998.0
2007-09-21 18:31:00,115.77,115.775,115.745,115.76,389600000.0
2007-09-21 18:32:00,115.74,115.79,115.74,115.775,426599999.0
2007-09-21 18:33:00,115.775,115.78,115.76,115.765,194200000.0
2007-09-21 18:34:00,115.765,115.765,115.735,115.76,113000000.0
2007-09-21 18:35:00,115.76,115.78,115.71,115.72,482199997.0
2007-09-21 18:36:00,115.73,115.73,115.66,115.69,436300000.0
2007-09-21 18:37:00,115.7,115.72,115.66,115.7,352900000.0
2007-09-21 18:38:00,115.69,115.71,115.67,115.67,106900000.0
2007-09-21 18:39:00,115.67,115.71,115.67,115.71,294700000.0
2007-09-21 18:40:00,115.71,115.75,115.7,115.74,343000000.0
2007-09-21 18:41:00,115.74,115.78,115.7,115.72,291400000.0
2007-09-21 18:42:00,115.72,115.73,115.685,115.71,291099999.0
2007-09-21 18:43:00,115.71,115.72,115.7,115.71,144000000.0
2007-09-21 18:44:00,115.72,115.75,115.71,115.75,140500000.0
2007-09-21 18:45:00,115.75,115.77,115.74,115.76,188100000.0
2007-09-21 18:46:00,115.75,115.76,115.7,115.71,185200000.0
2007-09-21 18:47:00,115.71,115.71,115.68,115.7,254800000.0
2007-09-21 18:48:00,115.7,115.73,115.68,115.71,137000000.0
2007-09-21 18:49:00,115.71,115.72,115.69,115.72,140000000.0
2007-09-21 18:50:00,115.73,115.74,115.71,115.73,191600000.0
2007-09-21 18:51:00,115.73,115.77,115.725,115.76,173600000.0
2007-09-21 18:52:00,115.76,115.76,115.7,115.7,256400000.0
2007-09-21 18:53:00,115.7,115.72,115.7,115.72,208900000.0
2007-09-21 18:54:00,115.72,115.73,115.72,115.72,89600000.0
2007-09-21 18:55:00,115.72,115.73,115.71,115.73,61600000.0
2007-09-21 18:56:00,115.73,115.74,115.715,115.73,183900000.0
2007-09-21 18:57:00,115.72,115.77,115.72,115.76,134000000.0
2007-09-21 18:58:00,115.77,115.78,115.76,115.77,263600005.0
2007-09-21 18:59:00,115.78,115.87,115.78,115.83,939100001.0
2007-09-21 19:00:00,115.82,115.87,115.82,115.86,784499999.0
2007-09-21 19:01:00,115.86,115.86,115.84,115.85,68800000.0
2007-09-21 19:02:00,115.85,115.86,115.82,115.85,169600002.0
2007-09-21 19:03:00,115.84,115.86,115.81,115.82,217500000.0
2007-09-21 19:04:00,115.82,115.83,115.82,115.82,60800000.0
2007-09-21 19:05:00,115.83,115.84,115.81,115.83,187200000.0
2007-09-21 19:06:00,115.83,115.83,115.79,115.82,245600000.0
2007-09-21 19:07:00,115.82,115.82,115.79,115.79,114400000.0
2007-09-21 19:08:00,115.81,115.81,115.79,115.79,142400000.0
2007-09-21 19:09:00,115.79,115.8,115.77,115.78,88100000.0
2007-09-21 19:10:00,115.77,115.79,115.77,115.78,84200000.0
2007-09-21 19:11:00,115.79,115.81,115.77,115.77,236800000.0
2007-09-21 19:12:00,115.77,115.79,115.76,115.77,85000000.0
2007-09-21 19:13:00,115.77,115.77,115.69,115.705,378500000.0
2007-09-21 19:14:00,115.7,115.75,115.7,115.73,300300000.0
2007-09-21 19:15:00,115.73,115.73,115.73,115.73,5600000.0
2007-09-21 19:16:00,115.715,115.715,115.69,115.7,127500000.0
2007-09-21 19:17:00,115.7,115.71,115.7,115.7,68800000.0
2007-09-21 19:18:00,115.71,115.71,115.66,115.68,182399999.0
2007-09-21 19:19:00,115.68,115.68,115.625,115.64,172100000.0
2007-09-21 19:20:00,115.64,115.66,115.62,115.66,225999999.0
2007-09-21 19:21:00,115.66,115.71,115.645,115.68,215899999.0
2007-09-21 19:22:00,115.68,115.69,115.65,115.65,190000000.0
2007-09-21 19:23:00,115.66,115.67,115.63,115.67,153500001.0
2007-09-21 19:24:00,115.645,115.68,115.645,115.66,99200000.0
2007-09-21 19:25:00,115.66,115.71,115.66,115.71,207899999.0
2007-09-21 19:26:00,115.71,115.71,115.68,115.68,89600000.0
2007-09-21 19:27:00,115.68,115.73,115.68,115.71,101300000.0
2007-09-21 19:28:00,115.71,115.73,115.7,115.73,166000001.0
2007-09-21 19:29:00,115.72,115.73,115.71,115.72,45100000.0
2007-09-21 19:30:00,115.72,115.72,115.72,115.72,12000000.0
2007-09-21 19:31:00,115.72,115.72,115.7,115.72,59500000.0
2007-09-21 19:32:00,115.7,115.72,115.685,115.7,205299999.0
2007-09-21 19:33:00,115.69,115.7,115.67,115.68,56800000.0
2007-09-21 19:34:00,115.68,115.68,115.63,115.65,165700000.0
2007-09-21 19:35:00,115.65,115.66,115.64,115.65,127300001.0
2007-09-21 19:36:00,115.65,115.68,115.65,115.67,322999999.0
2007-09-21 19:37:00,115.67,115.68,115.67,115.68,13600000.0
2007-09-21 19:38:00,115.67,115.68,115.64,115.66,131200000.0
2007-09-21 19:39:00,115.65,115.67,115.64,115.65,145900000.0
2007-09-21 19:40:00,115.65,115.65,115.6,115.61,159300000.0
2007-09-21 19:41:00,115.62,115.62,115.59,115.59,153600000.0
2007-09-21 19:42:00,115.59,115.63,115.57,115.575,440800000.0
2007-09-21 19:43:00,115.58,115.59,115.555,115.58,321000001.0
2007-09-21 19:44:00,115.58,115.6,115.54,115.565,465399999.0
2007-09-21 19:45:00,115.58,115.58,115.51,115.54,310700004.0
2007-09-21 19:46:00,115.54,115.57,115.51,115.53,260899997.0
2007-09-21 19:47:00,115.56,115.59,115.52,115.58,341800005.0
2007-09-21 19:48:00,115.57,115.58,115.535,115.54,217200000.0
2007-09-21 19:49:00,115.54,115.56,115.54,115.54,28800000.0
2007-09-21 19:50:00,115.55,115.56,115.54,115.55,50000000.0
2007-09-21 19:51:00,115.55,115.55,115.5,115.54,220000000.0
2007-09-21 19:52:00,115.54,115.55,115.51,115.55,94199999.0
2007-09-21 19:53:00,115.54,115.55,115.5,115.53,162500000.0
2007-09-21 19:54:00,115.51,115.54,115.48,115.54,278000000.0
2007-09-21 19:55:00,115.51,115.54,115.5,115.52,395200000.0
2007-09-21 19:56:00,115.515,115.52,115.385,115.385,502300000.0
2007-09-21 19:57:00,115.385,115.44,115.375,115.41,453499999.0
2007-09-21 19:58:00,115.41,115.44,115.41,115.44,135400000.0
2007-09-21 19:59:00,115.435,115.46,115.405,115.46,199599999.0
2007-09-21 20:00:00,115.46,115.46,115.44,115.44,48400000.0
2007-09-21 20:01:00,115.45,115.45,115.44,115.45,70400000.0
2007-09-21 20:02:00,115.44,115.45,115.41,115.425,139800000.0
2007-09-21 20:03:00,115.45,115.46,115.43,115.44,62400000.0
2007-09-21 20:04:00,115.445,115.49,115.44,115.46,143800000.0
2007-09-21 20:05:00,115.455,115.49,115.455,115.46,323800000.0
2007-09-21 20:06:00,115.46,115.48,115.44,115.44,320800000.0
2007-09-21 20:07:00,115.44,115.44,115.435,115.44,67200000.0
2007-09-21 20:08:00,115.44,115.47,115.44,115.45,40400000.0
2007-09-21 20:09:00,115.48,115.48,115.455,115.455,6400000.0
2007-09-21 20:10:00,115.455,115.48,115.435,115.46,120800000.0
2007-09-21 20:11:00,115.45,115.46,115.4,115.44,357199999.0
2007-09-21 20:12:00,115.45,115.47,115.425,115.47,277099999.0
2007-09-21 20:13:00,115.445,115.46,115.43,115.46,46800000.0
2007-09-21 20:14:00,115.44,115.46,115.415,115.415,42800000.0
2007-09-21 20:15:00,115.415,115.45,115.415,115.44,156800000.0
2007-09-21 20:16:00,115.44,115.44,115.38,115.41,264000000.0
2007-09-21 20:17:00,115.41,115.41,115.37,115.4,225600000.0
2007-09-21 20:18:00,115.41,115.42,115.355,115.36,248800000.0
2007-09-21 20:19:00,115.36,115.37,115.32,115.34,455300000.0
2007-09-21 20:20:00,115.33,115.35,115.3,115.35,451200000.0
2007-09-21 20:21:00,115.35,115.36,115.325,115.35,181200000.0
2007-09-21 20:22:00,115.35,115.36,115.34,115.35,67200000.0
2007-09-21 20:23:00,115.35,115.36,115.33,115.335,104600001.0
2007-09-21 20:24:00,115.34,115.36,115.32,115.35,247600003.0
2007-09-21 20:25:00,115.35,115.37,115.35,115.355,292100003.0
2007-09-21 20:26:00,115.355,115.37,115.35,115.35,86300001.0
2007-09-21 20:27:00,115.36,115.37,115.34,115.34,197100001.0
2007-09-21 20:28:00,115.36,115.38,115.32,115.36,242300000.0
2007-09-21 20:29:00,115.36,115.38,115.35,115.35,180500003.0
2007-09-21 20:30:00,115.36,115.38,115.345,115.38,80700000.0
2007-09-21 20:31:00,115.37,115.39,115.37,115.39,126300001.0
2007-09-21 20:32:00,115.38,115.38,115.34,115.34,184300000.0
2007-09-21 20:33:00,115.345,115.36,115.335,115.35,104400000.0
2007-09-21 20:34:00,115.34,115.36,115.33,115.33,283399998.0
2007-09-21 20:35:00,115.33,115.36,115.32,115.33,251899999.0
2007-09-21 20:36:00,115.35,115.36,115.32,115.34,262499999.0
2007-09-21 20:37:00,115.325,115.35,115.26,115.26,487200000.0
2007-09-21 20:38:00,115.25,115.27,115.21,115.23,517099998.0
2007-09-21 20:39:00,115.23,115.23,115.16,115.17,332500000.0
2007-09-21 20:40:00,115.175,115.22,115.17,115.18,565499998.0
2007-09-21 20:41:00,115.16,115.2,115.16,115.2,242899999.0
2007-09-21 20:42:00,115.2,115.24,115.18,115.24,519099998.0
2007-09-21 20:43:00,115.24,115.25,115.22,115.22,167899999.0
2007-09-21 20:44:00,115.23,115.23,115.195,115.21,160000000.0
2007-09-21 20:45:00,115.21,115.24,115.21,115.24,208400000.0
2007-09-21 20:46:00,115.24,115.25,115.24,115.24,131500000.0
2007-09-21 20:47:00,115.24,115.3,115.24,115.29,375300000.0
2007-09-21 20:48:00,115.29,115.32,115.27,115.3,265200000.0
2007-09-21 20:49:00,115.31,115.33,115.275,115.305,445400000.0
2007-09-21 20:50:00,115.31,115.31,115.3,115.3,100400000.0
2007-09-21 20:51:00,115.3,115.31,115.285,115.285,61200000.0
2007-09-21 20:52:00,115.3,115.32,115.285,115.3,221600000.0
2007-09-21 20:53:00,115.3,115.3,115.29,115.29,87200000.0
2007-09-21 20:54:00,115.29,115.32,115.285,115.32,216800000.0
2007-09-21 20:55:00,115.31,115.31,115.3,115.3,32900000.0
2007-09-21 20:56:00,115.31,115.31,115.3,115.3,32900000.0
2007-09-21 20:57:00,115.305,115.34,115.3,115.32,395200000.0
2007-09-21 20:58:00,115.32,115.34,115.32,115.33,153200000.0
2007-09-21 20:59:00,115.32,115.33,115.3,115.31,245600000.0
2007-09-21 21:00:00,115.31,115.32,115.285,115.29,169800000.0
2007-09-21 21:01:00,115.3,115.31,115.26,115.28,150300000.0
2007-09-21 21:02:00,115.27,115.28,115.245,115.27,334800000.0
2007-09-21 21:03:00,115.27,115.32,115.26,115.31,408200000.0
2007-09-21 21:04:00,115.31,115.32,115.3,115.32,99600000.0
2007-09-21 21:05:00,115.32,115.34,115.31,115.32,205600000.0
2007-09-21 21:06:00,115.31,115.32,115.3,115.32,168300000.0
2007-09-21 21:07:00,115.32,115.34,115.32,115.335,201600000.0
2007-09-21 21:08:00,115.34,115.36,115.34,115.34,275300000.0
2007-09-21 21:09:00,115.34,115.36,115.325,115.33,181900000.0
2007-09-21 21:10:00,115.33,115.33,115.285,115.32,243199998.0
2007-09-21 21:11:00,115.32,115.32,115.3,115.32,200500000.0
2007-09-21 21:12:00,115.32,115.35,115.32,115.34,174000000.0
2007-09-21 21:13:00,115.34,115.35,115.31,115.32,294700000.0
2007-09-21 21:14:00,115.33,115.36,115.33,115.35,83200000.0
2007-09-21 21:15:00,115.35,115.36,115.325,115.33,110400000.0
2007-09-21 21:16:00,115.315,115.34,115.31,115.32,179100000.0
2007-09-21 21:17:00,115.33,115.34,115.31,115.32,138500000.0
2007-09-21 21:18:00,115.33,115.34,115.32,115.34,264800000.0
2007-09-21 21:19:00,115.33,115.35,115.33,115.35,66900000.0
2007-09-21 21:20:00,115.34,115.35,115.32,115.33,143599999.0
2007-09-21 21:21:00,115.34,115.34,115.33,115.34,33900000.0
2007-09-21 21:22:00,115.34,115.34,115.27,115.29,214000000.0
2007-09-21 21:23:00,115.3,115.31,115.28,115.31,285500000.0
2007-09-21 21:24:00,115.31,115.32,115.3,115.32,280000000.0
2007-09-21 21:25:00,115.315,115.33,115.31,115.33,168000000.0
2007-09-21 21:26:00,115.33,115.33,115.295,115.295,120100000.0
2007-09-21 21:27:00,115.3,115.32,115.285,115.3,185900000.0
2007-09-21 21:28:00,115.3,115.31,115.28,115.31,235600000.0
2007-09-21 21:29:00,115.31,115.31,115.31,115.31,11200000.0
2007-09-21 21:30:00,115.31,115.31,115.3,115.3,40000000.0
2007-09-21 21:31:00,115.31,115.31,115.3,115.3,24800000.0
2007-09-21 21:32:00,115.3,115.3,115.3,115.3,16000000.0
2007-09-21 21:33:00,115.3,115.305,115.27,115.27,253400000.0
2007-09-21 21:34:00,115.28,115.3,115.28,115.3,125200000.0
2007-09-21 21:35:00,115.3,115.31,115.27,115.28,207800000.0
2007-09-21 21:36:00,115.29,115.29,115.285,115.285,35900000.0
2007-09-21 21:37:00,115.285,115.29,115.285,115.29,20400000.0
2007-09-21 21:38:00,115.29,115.29,115.28,115.285,45600000.0
2007-09-21 21:39:00,115.29,115.3,115.27,115.28,133900000.0
2007-09-21 21:40:00,115.28,115.29,115.27,115.28,189000001.0
2007-09-21 21:41:00,115.27,115.29,115.24,115.27,174000000.0
2007-09-21 21:42:00,115.27,115.27,115.26,115.26,48000000.0
2007-09-21 21:43:00,115.25,115.25,115.22,115.23,76300000.0
2007-09-21 21:44:00,115.24,115.27,115.23,115.26,102300000.0
2007-09-21 21:45:00,115.26,115.26,115.26,115.26,8800000.0
2007-09-21 21:46:00,115.25,115.25,115.23,115.23,138000000.0
2007-09-21 21:47:00,115.22,115.24,115.22,115.23,74000000.0
2007-09-21 21:48:00,115.24,115.24,115.215,115.235,240200000.0
2007-09-21 21:49:00,115.25,115.25,115.25,115.25,2800000.0
2007-09-21 21:50:00,115.25,115.25,115.24,115.25,67600000.0
2007-09-21 21:51:00,115.25,115.25,115.23,115.23,223600000.0
2007-09-21 21:52:00,115.24,115.27,115.22,115.26,325800000.0
2007-09-21 21:53:00,115.26,115.29,115.24,115.26,362000000.0
2007-09-21 21:54:00,115.26,115.27,115.245,115.27,70400000.0
2007-09-21 21:55:00,115.26,115.29,115.245,115.28,105700000.0
2007-09-21 21:56:00,115.28,115.29,115.28,115.28,21200000.0
2007-09-21 21:57:00,115.275,115.3,115.25,115.27,587200000.0
2007-09-21 21:58:00,115.27,115.27,115.26,115.26,13600000.0
2007-09-21 21:59:00,115.26,115.28,115.24,115.27,246800000.0
2007-09-21 22:00:00,115.27,115.27,115.24,115.27,256000000.0
2007-09-21 22:01:00,115.28,115.28,115.26,115.26,51600000.0
2007-09-21 22:02:00,115.26,115.26,115.25,115.25,66800000.0
2007-09-21 22:03:00,115.22,115.25,115.22,115.24,60400000.0
2007-09-21 22:04:00,115.24,115.24,115.22,115.23,40400000.0
2007-09-21 22:05:00,115.22,115.23,115.21,115.21,30200000.0
2007-09-21 22:06:00,115.21,115.21,115.175,115.18,200400000.0
2007-09-21 22:07:00,115.19,115.21,115.175,115.21,58700000.0
2007-09-21 22:08:00,115.21,115.21,115.2,115.2,32400000.0
2007-09-21 22:09:00,115.205,115.22,115.205,115.21,28400000.0
2007-09-21 22:10:00,115.21,115.21,115.21,115.21,1600000.0
2007-09-21 22:12:00,115.2,115.24,115.2,115.23,148100001.0
2007-09-21 22:13:00,115.22,115.24,115.2,115.23,237300000.0
2007-09-21 22:14:00,115.22,115.25,115.22,115.24,114300000.0
2007-09-21 22:15:00,115.24,115.24,115.21,115.22,335700000.0
2007-09-21 22:16:00,115.22,115.22,115.21,115.21,120000000.0
2007-09-21 22:17:00,115.22,115.22,115.18,115.19,233800000.0
2007-09-21 22:18:00,115.18,115.2,115.18,115.19,135600000.0
2007-09-21 22:19:00,115.19,115.21,115.18,115.21,106400000.0
2007-09-21 22:20:00,115.21,115.23,115.21,115.23,75600000.0
2007-09-21 22:21:00,115.24,115.24,115.21,115.22,226300001.0
2007-09-21 22:22:00,115.23,115.24,115.23,115.23,93200000.0
2007-09-21 22:23:00,115.24,115.24,115.19,115.22,221300001.0
2007-09-21 22:24:00,115.22,115.22,115.19,115.215,144199999.0
2007-09-21 22:25:00,115.215,115.23,115.21,115.23,74000000.0
2007-09-21 22:26:00,115.23,115.23,115.18,115.2,258900000.0
2007-09-21 22:27:00,115.21,115.21,115.19,115.205,32000000.0
2007-09-21 22:28:00,115.21,115.22,115.2,115.22,149100000.0
2007-09-21 22:29:00,115.205,115.22,115.2,115.205,80000001.0
2007-09-21 22:30:00,115.22,115.23,115.21,115.21,47200000.0
2007-09-21 22:31:00,115.22,115.22,115.22,115.22,3200000.0
2007-09-21 22:32:00,115.22,115.22,115.21,115.21,36400000.0
2007-09-21 22:33:00,115.21,115.23,115.21,115.23,42800000.0
2007-09-21 22:34:00,115.22,115.25,115.21,115.21,160400000.0
2007-09-21 22:35:00,115.21,115.25,115.2,115.21,173900000.0
2007-09-21 22:36:00,115.195,115.25,115.195,115.23,92600000.0
2007-09-21 22:37:00,115.23,115.23,115.215,115.225,111200000.0
2007-09-21 22:38:00,115.22,115.23,115.205,115.205,54200001.0
2007-09-21 22:39:00,115.21,115.21,115.19,115.2,97200000.0
2007-09-21 22:40:00,115.2,115.2,115.2,115.2,12800000.0
2007-09-21 22:41:00,115.19,115.19,115.175,115.18,247100000.0
2007-09-21 22:42:00,115.18,115.22,115.18,115.22,299500001.0
2007-09-21 22:43:00,115.23,115.26,115.22,115.22,239699999.0
2007-09-21 22:44:00,115.22,115.25,115.2,115.23,265100000.0
2007-09-21 22:45:00,115.23,115.24,115.22,115.23,106400000.0
2007-09-21 22:46:00,115.235,115.26,115.22,115.24,215700000.0
2007-09-21 22:47:00,115.22,115.24,115.22,115.24,60900000.0
2007-09-21 22:48:00,115.24,115.265,115.24,115.25,46400000.0
2007-09-21 22:49:00,115.255,115.255,115.24,115.24,163200000.0
2007-09-21 22:50:00,115.24,115.27,115.235,115.26,103100000.0
2007-09-21 22:51:00,115.26,115.27,115.26,115.27,115300000.0
2007-09-21 22:52:00,115.27,115.29,115.26,115.27,196500000.0
2007-09-21 22:53:00,115.29,115.33,115.275,115.3,192900000.0
2007-09-21 22:54:00,115.3,115.33,115.29,115.29,105200000.0
2007-09-21 22:55:00,115.315,115.39,115.315,115.33,86400000.0
2007-09-21 22:56:00,115.33,115.37,115.33,115.36,187200000.0
2007-09-21 22:57:00,115.36,115.45,115.36,115.43,287900000.0
2007-09-21 22:58:00,115.44,115.47,115.38,115.38,263900000.0
2007-09-21 22:59:00,115.4,115.41,115.34,115.34,122900000.0
2007-09-23 23:58:00,115.34,115.35,115.34,115.35,8000000.0
2007-09-23 23:59:00,115.37,115.37,115.37,115.37,4000000.0
2007-09-24 00:00:00,115.36,115.37,115.36,115.37,8000000.0
2007-09-24 00:01:00,115.36,115.36,115.36,115.36,8000000.0
2007-09-24 00:02:00,115.37,115.37,115.37,115.37,4000000.0
2007-09-24 00:03:00,115.36,115.37,115.36,115.37,16000000.0
2007-09-24 00:04:00,115.36,115.39,115.36,115.38,78300000.0
2007-09-24 00:05:00,115.37,115.38,115.37,115.38,8000000.0
2007-09-24 00:06:00,115.39,115.41,115.38,115.4,41600000.0
2007-09-24 00:07:00,115.41,115.41,115.4,115.4,19200000.0
2007-09-24 00:08:00,115.4,115.42,115.4,115.41,69600000.0
2007-09-24 00:09:00,115.395,115.4,115.375,115.375,25500000.0
2007-09-24 00:10:00,115.43,115.43,115.42,115.42,4000000.0
2007-09-24 00:12:00,115.39,115.39,115.39,115.39,4000000.0
2007-09-24 00:13:00,115.38,115.39,115.38,115.38,16000000.0
2007-09-24 00:14:00,115.38,115.39,115.37,115.39,44000000.0
2007-09-24 00:15:00,115.42,115.42,115.41,115.41,20000000.0
2007-09-24 00:16:00,115.42,115.42,115.42,115.42,20000000.0
2007-09-24 00:17:00,115.41,115.41,115.4,115.4,20000000.0
2007-09-24 00:18:00,115.39,115.41,115.39,115.41,45600000.0
2007-09-24 00:19:00,115.38,115.41,115.38,115.4,13600000.0
2007-09-24 00:20:00,115.4,115.44,115.375,115.415,109000000.0
2007-09-24 00:21:00,115.44,115.44,115.415,115.44,38400000.0
2007-09-24 00:22:00,115.44,115.46,115.44,115.45,23200000.0
2007-09-24 00:23:00,115.44,115.45,115.44,115.44,10400000.0
2007-09-24 00:24:00,115.46,115.46,115.46,115.46,4000000.0
2007-09-24 00:25:00,115.48,115.48,115.47,115.47,8000000.0
2007-09-24 00:26:00,115.46,115.46,115.46,115.46,8000000.0
2007-09-24 00:27:00,115.45,115.46,115.45,115.46,8000000.0
2007-09-24 00:28:00,115.46,115.49,115.42,115.49,75800978.0
2007-09-24 00:29:00,115.49,115.49,115.47,115.49,29600000.0
2007-09-24 00:30:00,115.48,115.55,115.47,115.49,177100000.0
2007-09-24 00:31:00,115.51,115.51,115.49,115.49,18400000.0
2007-09-24 00:32:00,115.53,115.53,115.52,115.52,80500000.0
2007-09-24 00:33:00,115.51,115.52,115.465,115.485,80500000.0
2007-09-24 00:34:00,115.48,115.5,115.48,115.48,18200000.0
2007-09-24 00:35:00,115.51,115.51,115.485,115.485,17000000.0
2007-09-24 00:36:00,115.485,115.49,115.47,115.49,17600000.0
2007-09-24 00:37:00,115.49,115.49,115.49,115.49,3600000.0
2007-09-24 00:38:00,115.49,115.495,115.465,115.465,23500000.0
2007-09-24 00:39:00,115.465,115.465,115.45,115.45,17500000.0
2007-09-24 00:40:00,115.45,115.45,115.4,115.41,71200000.0
2007-09-24 00:41:00,115.41,115.42,115.39,115.41,48000000.0
2007-09-24 00:42:00,115.41,115.42,115.41,115.42,40000000.0
2007-09-24 00:43:00,115.41,115.42,115.38,115.4,48800000.0
2007-09-24 00:44:00,115.4,115.4,115.375,115.38,68500000.0
2007-09-24 00:45:00,115.39,115.41,115.375,115.41,78100000.0
2007-09-24 00:46:00,115.4,115.42,115.4,115.42,32000000.0
2007-09-24 00:47:00,115.41,115.44,115.41,115.43,51200000.0
2007-09-24 00:48:00,115.43,115.43,115.39,115.39,29600000.0
2007-09-24 00:49:00,115.39,115.39,115.375,115.375,21000000.0
2007-09-24 00:50:00,115.375,115.41,115.375,115.395,63200000.0
2007-09-24 00:51:00,115.4,115.42,115.375,115.4,33600000.0
2007-09-24 00:52:00,115.41,115.41,115.39,115.4,28000000.0
2007-09-24 00:53:00,115.4,115.42,115.4,115.4,25300000.0
2007-09-24 00:54:00,115.385,115.39,115.385,115.39,34000000.0
2007-09-24 00:55:00,115.38,115.39,115.38,115.39,24000000.0
2007-09-24 00:56:00,115.39,115.43,115.38,115.43,52000000.0
2007-09-24 00:57:00,115.38,115.38,115.365,115.365,24000000.0
2007-09-24 00:58:00,115.39,115.39,115.38,115.38,17900000.0
2007-09-24 00:59:00,115.38,115.4,115.375,115.38,29000000.0
2007-09-24 01:00:00,115.37,115.42,115.35,115.35,80000000.0
2007-09-24 01:01:00,115.36,115.36,115.36,115.36,4000000.0
2007-09-24 01:02:00,115.43,115.45,115.41,115.43,28000000.0
2007-09-24 01:03:00,115.35,115.36,115.35,115.36,28000000.0
2007-09-24 01:04:00,115.37,115.37,115.35,115.35,44000000.0
2007-09-24 01:05:00,115.35,115.37,115.335,115.37,33000000.0
2007-09-24 01:06:00,115.35,115.39,115.35,115.37,64000000.0
2007-09-24 01:07:00,115.37,115.37,115.37,115.37,16000000.0
2007-09-24 01:08:00,115.37,115.4,115.37,115.4,32000000.0
2007-09-24 01:09:00,115.41,115.42,115.4,115.4,28000000.0
2007-09-24 01:10:00,115.41,115.41,115.37,115.39,96100000.0
2007-09-24 01:11:00,115.405,115.405,115.37,115.4,48000000.0
2007-09-24 01:12:00,115.38,115.42,115.38,115.39,116000000.0
2007-09-24 01:13:00,115.39,115.4,115.35,115.35,124000000.0
2007-09-24 01:14:00,115.37,115.375,115.32,115.33,108000000.0
2007-09-24 01:15:00,115.34,115.34,115.3,115.31,216000000.0
2007-09-24 01:16:00,115.32,115.34,115.3,115.33,251300000.0
2007-09-24 01:17:00,115.33,115.34,115.32,115.33,64000000.0
2007-09-24 01:18:00,115.33,115.36,115.32,115.36,220000000.0
2007-09-24 01:19:00,115.36,115.36,115.34,115.34,58800000.0
2007-09-24 01:20:00,115.35,115.36,115.33,115.34,92000000.0
2007-09-24 01:21:00,115.355,115.36,115.35,115.35,108000000.0
2007-09-24 01:22:00,115.36,115.39,115.35,115.37,116900000.0
2007-09-24 01:23:00,115.35,115.38,115.34,115.34,248700000.0
2007-09-24 01:24:00,115.34,115.35,115.3,115.31,164000000.0
2007-09-24 01:25:00,115.31,115.33,115.28,115.32,224000000.0
2007-09-24 01:26:00,115.32,115.32,115.29,115.305,120000000.0
2007-09-24 01:27:00,115.305,115.305,115.26,115.26,44000000.0
2007-09-24 01:28:00,115.26,115.32,115.26,115.32,128000000.0
2007-09-24 01:29:00,115.32,115.345,115.32,115.345,68000000.0
2007-09-24 01:30:00,115.33,115.33,115.3,115.32,60000000.0
2007-09-24 01:31:00,115.32,115.35,115.32,115.34,52000000.0
2007-09-24 01:32:00,115.33,115.38,115.32,115.38,313600000.0
2007-09-24 01:33:00,115.36,115.37,115.34,115.34,168000000.0
2007-09-24 01:34:00,115.34,115.39,115.34,115.39,61600000.0
2007-09-24 01:35:00,115.39,115.4,115.36,115.39,129400000.0
2007-09-24 01:37:00,115.385,115.41,115.37,115.39,132000000.0
2007-09-24 01:38:00,115.38,115.39,115.38,115.39,18400000.0
2007-09-24 01:39:00,115.38,115.39,115.38,115.39,16000000.0
2007-09-24 01:40:00,115.38,115.39,115.38,115.39,16000000.0
2007-09-24 01:41:00,115.38,115.4,115.38,115.4,24000000.0
2007-09-24 01:42:00,115.395,115.4,115.37,115.39,56000000.0
2007-09-24 01:43:00,115.39,115.41,115.38,115.41,136000000.0
2007-09-24 01:44:00,115.4,115.4,115.4,115.4,19300000.0
2007-09-24 01:45:00,115.38,115.41,115.37,115.41,172300000.0
2007-09-24 01:46:00,115.41,115.46,115.4,115.44,183200000.0
2007-09-24 01:47:00,115.44,115.44,115.41,115.415,219200000.0
2007-09-24 01:48:00,115.41,115.41,115.37,115.405,312000000.0
2007-09-24 01:49:00,115.4,115.41,115.37,115.38,232000000.0
2007-09-24 01:50:00,115.38,115.395,115.37,115.385,80000000.0
2007-09-24 01:51:00,115.37,115.385,115.36,115.38,120000000.0
2007-09-24 01:52:00,115.36,115.385,115.36,115.385,121600000.0
2007-09-24 01:53:00,115.39,115.39,115.37,115.39,40100000.0
2007-09-24 01:54:00,115.36,115.39,115.36,115.39,41600000.0
2007-09-24 01:55:00,115.37,115.4,115.37,115.39,172000000.0
2007-09-24 01:56:00,115.385,115.39,115.36,115.37,344000000.0
2007-09-24 01:57:00,115.37,115.37,115.35,115.35,76800000.0
2007-09-24 01:58:00,115.37,115.375,115.37,115.37,196000000.0
2007-09-24 01:59:00,115.37,115.37,115.36,115.365,128000000.0
2007-09-24 02:00:00,115.37,115.39,115.36,115.39,383200000.0
2007-09-24 02:01:00,115.39,115.39,115.38,115.385,88300000.0
2007-09-24 02:02:00,115.39,115.39,115.39,115.39,32000000.0
2007-09-24 02:03:00,115.39,115.39,115.39,115.39,96000000.0
2007-09-24 02:04:00,115.39,115.39,115.36,115.37,164000000.0
2007-09-24 02:05:00,115.38,115.39,115.35,115.38,125600000.0
2007-09-24 02:06:00,115.38,115.39,115.33,115.35,344800000.0
2007-09-24 02:07:00,115.37,115.39,115.36,115.39,216000000.0
2007-09-24 02:08:00,115.385,115.385,115.36,115.38,242100000.0
2007-09-24 02:09:00,115.38,115.38,115.38,115.38,8000000.0
2007-09-24 02:10:00,115.375,115.38,115.37,115.375,152000000.0
2007-09-24 02:11:00,115.37,115.375,115.37,115.375,44000000.0
2007-09-24 02:12:00,115.375,115.38,115.375,115.38,116000000.0
2007-09-24 02:13:00,115.38,115.38,115.37,115.37,100000000.0
2007-09-24 02:14:00,115.37,115.38,115.37,115.37,148000000.0
2007-09-24 02:15:00,115.37,115.37,115.36,115.37,164700000.0
2007-09-24 02:16:00,115.37,115.37,115.36,115.37,106900000.0
2007-09-24 02:17:00,115.37,115.37,115.37,115.37,104000000.0
2007-09-24 02:18:00,115.37,115.37,115.35,115.37,53600000.0
2007-09-24 02:19:00,115.37,115.37,115.365,115.37,108900000.0
2007-09-24 02:20:00,115.37,115.38,115.37,115.38,40000000.0
2007-09-24 02:21:00,115.38,115.38,115.37,115.37,40000000.0
2007-09-24 02:22:00,115.37,115.38,115.37,115.38,116000000.0
2007-09-24 02:23:00,115.37,115.37,115.36,115.37,80000000.0
2007-09-24 02:24:00,115.37,115.37,115.36,115.36,120000000.0
2007-09-24 02:25:00,115.36,115.36,115.35,115.35,68000000.0
2007-09-24 02:26:00,115.36,115.36,115.32,115.325,356000000.0
2007-09-24 02:27:00,115.325,115.325,115.3,115.31,364000000.0
2007-09-24 02:28:00,115.31,115.31,115.27,115.3,295000000.0
2007-09-24 02:29:00,115.3,115.31,115.28,115.29,523500000.0
2007-09-24 02:30:00,115.29,115.3,115.27,115.29,328100000.0
2007-09-24 02:31:00,115.29,115.29,115.26,115.29,316900000.0
2007-09-24 02:32:00,115.28,115.29,115.28,115.29,60000000.0
2007-09-24 02:33:00,115.29,115.29,115.29,115.29,24000000.0
2007-09-24 02:34:00,115.29,115.29,115.28,115.28,60000000.0
2007-09-24 02:35:00,115.28,115.29,115.26,115.28,238900000.0
2007-09-24 02:36:00,115.29,115.3,115.29,115.295,96000000.0
2007-09-24 02:37:00,115.295,115.295,115.29,115.295,77700000.0
2007-09-24 02:38:00,115.295,115.295,115.285,115.295,138300000.0
2007-09-24 02:39:00,115.295,115.325,115.29,115.325,176000000.0
2007-09-24 02:40:00,115.32,115.325,115.32,115.325,45700000.0
2007-09-24 02:41:00,115.31,115.33,115.3,115.33,72000000.0
2007-09-24 02:42:00,115.33,115.335,115.32,115.335,92000000.0
2007-09-24 02:43:00,115.335,115.335,115.32,115.33,48000000.0
2007-09-24 02:44:00,115.325,115.325,115.32,115.325,48000000.0
2007-09-24 02:45:00,115.31,115.32,115.28,115.31,172800000.0
2007-09-24 02:46:00,115.315,115.315,115.275,115.3,166600000.0
2007-09-24 02:47:00,115.29,115.31,115.28,115.305,108000000.0
2007-09-24 02:48:00,115.29,115.35,115.29,115.345,257200000.0
2007-09-24 02:49:00,115.35,115.35,115.33,115.34,81600000.0
2007-09-24 02:50:00,115.36,115.36,115.32,115.32,173200000.0
2007-09-24 02:51:00,115.31,115.32,115.31,115.32,41100000.0
2007-09-24 02:52:00,115.32,115.32,115.32,115.32,112000000.0
2007-09-24 02:53:00,115.32,115.33,115.32,115.33,40000000.0
2007-09-24 02:54:00,115.31,115.325,115.31,115.32,140000000.0
2007-09-24 02:55:00,115.32,115.34,115.32,115.325,116000000.0
2007-09-24 02:56:00,115.325,115.325,115.325,115.325,32000000.0
2007-09-24 02:57:00,115.325,115.335,115.325,115.335,60000000.0
2007-09-24 02:58:00,115.34,115.345,115.32,115.325,252000000.0
2007-09-24 02:59:00,115.325,115.33,115.3,115.305,184000000.0
2007-09-24 03:00:00,115.31,115.32,115.3,115.31,122200000.0
2007-09-24 03:01:00,115.315,115.33,115.31,115.33,44000000.0
2007-09-24 03:02:00,115.33,115.33,115.33,115.33,8000000.0
2007-09-24 03:03:00,115.31,115.33,115.3,115.3,41600000.0
2007-09-24 03:04:00,115.33,115.33,115.27,115.285,532100000.0
2007-09-24 03:05:00,115.28,115.28,115.275,115.275,156000000.0
2007-09-24 03:06:00,115.28,115.3,115.27,115.295,348600000.0
2007-09-24 03:07:00,115.3,115.305,115.27,115.29,281600000.0
2007-09-24 03:08:00,115.29,115.3,115.29,115.295,155000000.0
2007-09-24 03:09:00,115.3,115.3,115.28,115.295,88000000.0
2007-09-24 03:10:00,115.295,115.31,115.295,115.31,164000000.0
2007-09-24 03:11:00,115.31,115.33,115.31,115.33,321800000.0
2007-09-24 03:12:00,115.32,115.38,115.32,115.37,427300000.0
2007-09-24 03:13:00,115.38,115.465,115.37,115.465,503900000.0
2007-09-24 03:14:00,115.46,115.47,115.44,115.46,664000000.0
2007-09-24 03:15:00,115.46,115.46,115.44,115.445,328000000.0
2007-09-24 03:16:00,115.44,115.45,115.41,115.435,425600000.0
2007-09-24 03:17:00,115.43,115.44,115.41,115.43,317600000.0
2007-09-24 03:18:00,115.43,115.445,115.425,115.43,188000000.0
2007-09-24 03:19:00,115.42,115.42,115.395,115.395,213300000.0
2007-09-24 03:20:00,115.39,115.42,115.36,115.42,161600000.0
2007-09-24 03:21:00,115.42,115.42,115.35,115.35,399200000.0
2007-09-24 03:22:00,115.35,115.365,115.35,115.36,218200000.0
2007-09-24 03:23:00,115.36,115.36,115.33,115.34,172200000.0
2007-09-24 03:24:00,115.34,115.365,115.34,115.36,179200000.0
2007-09-24 03:25:00,115.36,115.36,115.33,115.36,281600000.0
2007-09-24 03:26:00,115.36,115.36,115.34,115.35,289800000.0
2007-09-24 03:27:00,115.35,115.355,115.35,115.35,184000000.0
2007-09-24 03:28:00,115.35,115.35,115.33,115.35,74000000.0
2007-09-24 03:29:00,115.35,115.35,115.33,115.35,40800000.0
2007-09-24 03:30:00,115.35,115.36,115.31,115.35,536400000.0
2007-09-24 03:31:00,115.345,115.355,115.34,115.34,260599998.0
2007-09-24 03:32:00,115.34,115.35,115.34,115.35,176200000.0
2007-09-24 03:33:00,115.35,115.37,115.34,115.34,592000000.0
2007-09-24 03:34:00,115.35,115.355,115.34,115.35,201900000.0
2007-09-24 03:35:00,115.35,115.37,115.33,115.35,277100000.0
2007-09-24 03:36:00,115.355,115.36,115.355,115.36,40000000.0
2007-09-24 03:37:00,115.36,115.36,115.29,115.29,165600000.0
2007-09-24 03:38:00,115.31,115.33,115.31,115.31,313000000.0
2007-09-24 03:39:00,115.32,115.33,115.3,115.31,125500000.0
2007-09-24 03:40:00,115.325,115.325,115.29,115.31,439400000.0
2007-09-24 03:41:00,115.29,115.32,115.29,115.31,66100000.0
2007-09-24 03:42:00,115.305,115.32,115.28,115.28,301600000.0
2007-09-24 03:43:00,115.285,115.285,115.26,115.27,130900000.0
2007-09-24 03:44:00,115.27,115.27,115.22,115.26,157600000.0
2007-09-24 03:45:00,115.26,115.26,115.245,115.25,89200000.0
2007-09-24 03:46:00,115.25,115.27,115.245,115.26,180000000.0
2007-09-24 03:47:00,115.26,115.26,115.24,115.255,188000000.0
2007-09-24 03:48:00,115.24,115.26,115.24,115.255,88000000.0
2007-09-24 03:49:00,115.26,115.27,115.24,115.27,208000000.0
2007-09-24 03:50:00,115.27,115.275,115.23,115.25,416000000.0
2007-09-24 03:51:00,115.25,115.275,115.24,115.27,333600000.0
2007-09-24 03:52:00,115.26,115.28,115.25,115.28,151800000.0
2007-09-24 03:53:00,115.27,115.285,115.26,115.27,64000000.0
2007-09-24 03:54:00,115.27,115.3,115.27,115.3,116000000.0
2007-09-24 03:55:00,115.295,115.295,115.295,115.295,8000000.0
2007-09-24 03:56:00,115.29,115.31,115.275,115.29,219100000.0
2007-09-24 03:57:00,115.29,115.29,115.29,115.29,36000000.0
2007-09-24 03:58:00,115.29,115.29,115.29,115.29,40000000.0
2007-09-24 03:59:00,115.29,115.31,115.29,115.3,64600000.0
2007-09-24 04:00:00,115.32,115.34,115.32,115.33,248600000.0
2007-09-24 04:01:00,115.33,115.36,115.33,115.35,277300000.0
2007-09-24 04:02:00,115.35,115.36,115.35,115.36,60000000.0
2007-09-24 04:03:00,115.35,115.36,115.335,115.35,46000000.0
2007-09-24 04:04:00,115.36,115.39,115.36,115.385,98600000.0
2007-09-24 04:05:00,115.37,115.39,115.37,115.375,172000000.0
2007-09-24 04:06:00,115.38,115.39,115.37,115.39,140000000.0
2007-09-24 04:07:00,115.39,115.4,115.38,115.4,112200000.0
2007-09-24 04:08:00,115.4,115.43,115.4,115.4,381600000.0
2007-09-24 04:09:00,115.41,115.42,115.4,115.41,239400000.0
2007-09-24 04:10:00,115.415,115.42,115.4,115.41,259700000.0
2007-09-24 04:11:00,115.41,115.41,115.4,115.41,197500000.0
2007-09-24 04:12:00,115.41,115.41,115.345,115.35,376000000.0
2007-09-24 04:13:00,115.355,115.355,115.31,115.33,182900000.0
2007-09-24 04:14:00,115.33,115.34,115.31,115.34,136000000.0
2007-09-24 04:15:00,115.34,115.34,115.33,115.33,42900000.0
2007-09-24 04:16:00,115.34,115.35,115.31,115.35,275200000.0
2007-09-24 04:17:00,115.35,115.36,115.33,115.36,299800000.0
2007-09-24 04:18:00,115.36,115.36,115.22,115.26,459300000.0
2007-09-24 04:19:00,115.26,115.33,115.26,115.3,249600000.0
2007-09-24 04:20:00,115.3,115.33,115.28,115.33,450100000.0
2007-09-24 04:21:00,115.335,115.34,115.305,115.325,390600000.0
2007-09-24 04:22:00,115.32,115.35,115.29,115.35,324000000.0
2007-09-24 04:23:00,115.34,115.35,115.32,115.35,129600000.0
2007-09-24 04:24:00,115.35,115.365,115.34,115.35,266300000.0
2007-09-24 04:25:00,115.35,115.37,115.35,115.355,157500000.0
2007-09-24 04:26:00,115.36,115.36,115.36,115.36,24000000.0
2007-09-24 04:27:00,115.36,115.36,115.36,115.36,32000000.0
2007-09-24 04:28:00,115.36,115.4,115.36,115.37,308000000.0
2007-09-24 04:29:00,115.37,115.37,115.32,115.33,225200000.0
2007-09-24 04:30:00,115.335,115.35,115.33,115.35,141500000.0
2007-09-24 04:31:00,115.35,115.35,115.33,115.33,203100000.0
2007-09-24 04:32:00,115.33,115.33,115.29,115.32,151000000.0
2007-09-24 04:33:00,115.32,115.32,115.31,115.31,220000000.0
2007-09-24 04:34:00,115.315,115.315,115.31,115.31,116000000.0
2007-09-24 04:35:00,115.31,115.31,115.26,115.26,238900000.0
2007-09-24 04:36:00,115.255,115.285,115.245,115.28,159500000.0
2007-09-24 04:37:00,115.28,115.28,115.26,115.26,56900000.0
2007-09-24 04:38:00,115.26,115.29,115.26,115.29,76000000.0
2007-09-24 04:39:00,115.29,115.3,115.28,115.3,116000000.0
2007-09-24 04:40:00,115.29,115.31,115.29,115.3,148000000.0
2007-09-24 04:41:00,115.3,115.3,115.28,115.295,104000000.0
2007-09-24 04:43:00,115.295,115.295,115.295,115.295,16000000.0
2007-09-24 04:44:00,115.295,115.295,115.295,115.295,8000000.0
2007-09-24 04:45:00,115.3,115.315,115.3,115.315,112000000.0
2007-09-24 04:46:00,115.315,115.315,115.315,115.315,8000000.0
2007-09-24 04:47:00,115.315,115.34,115.3,115.34,149600000.0
2007-09-24 04:48:00,115.34,115.35,115.32,115.32,220000000.0
2007-09-24 04:49:00,115.32,115.32,115.3,115.31,92300000.0
2007-09-24 04:50:00,115.29,115.29,115.28,115.285,232000000.0
2007-09-24 04:51:00,115.28,115.29,115.26,115.29,456000000.0
2007-09-24 04:52:00,115.29,115.3,115.27,115.29,473600000.0
2007-09-24 04:53:00,115.29,115.29,115.28,115.28,120000000.0
2007-09-24 04:54:00,115.285,115.3,115.28,115.29,256900000.0
2007-09-24 04:55:00,115.29,115.32,115.29,115.31,282000000.0
2007-09-24 04:56:00,115.31,115.31,115.295,115.3,184000000.0
2007-09-24 04:57:00,115.3,115.31,115.27,115.29,244000000.0
2007-09-24 04:58:00,115.28,115.29,115.28,115.29,224000000.0
2007-09-24 04:59:00,115.29,115.29,115.285,115.285,48000000.0
2007-09-24 05:00:00,115.28,115.28,115.28,115.28,101500000.0
2007-09-24 05:01:00,115.28,115.285,115.25,115.25,32800000.0
2007-09-24 05:02:00,115.25,115.3,115.25,115.29,338400000.0
2007-09-24 05:03:00,115.3,115.3,115.28,115.295,324000000.0
2007-09-24 05:04:00,115.29,115.3,115.29,115.3,216000000.0
2007-09-24 05:05:00,115.3,115.31,115.3,115.3,360000000.0
2007-09-24 05:06:00,115.3,115.3,115.29,115.295,168000000.0
2007-09-24 05:07:00,115.295,115.295,115.275,115.29,208000000.0
2007-09-24 05:08:00,115.29,115.3,115.28,115.3,124500000.0
2007-09-24 05:09:00,115.3,115.31,115.29,115.31,180300000.0
2007-09-24 05:10:00,115.31,115.31,115.3,115.31,79900000.0
2007-09-24 05:11:00,115.31,115.31,115.305,115.31,36000000.0
2007-09-24 05:12:00,115.31,115.31,115.28,115.3,208600000.0
2007-09-24 05:13:00,115.3,115.3,115.27,115.27,141600000.0
2007-09-24 05:14:00,115.3,115.3,115.29,115.3,180000000.0
2007-09-24 05:15:00,115.29,115.3,115.27,115.28,240000000.0
2007-09-24 05:16:00,115.28,115.29,115.275,115.28,28000000.0
2007-09-24 05:17:00,115.28,115.28,115.27,115.28,24000000.0
2007-09-24 05:18:00,115.27,115.28,115.24,115.26,252000000.0
2007-09-24 05:19:00,115.25,115.27,115.225,115.24,228500000.0
2007-09-24 05:20:00,115.24,115.26,115.24,115.255,160700000.0
2007-09-24 05:21:00,115.25,115.265,115.23,115.25,468000000.0
2007-09-24 05:22:00,115.25,115.26,115.25,115.25,284000000.0
2007-09-24 05:23:00,115.26,115.27,115.25,115.25,320000000.0
2007-09-24 05:24:00,115.255,115.255,115.25,115.25,44000000.0
2007-09-24 05:25:00,115.26,115.26,115.26,115.26,4000000.0
2007-09-24 05:26:00,115.255,115.265,115.24,115.265,92000000.0
2007-09-24 05:27:00,115.265,115.265,115.25,115.265,69600000.0
2007-09-24 05:28:00,115.26,115.27,115.24,115.265,96000000.0
2007-09-24 05:29:00,115.265,115.27,115.265,115.27,60000000.0
2007-09-24 05:30:00,115.27,115.28,115.24,115.28,61600000.0
2007-09-24 05:31:00,115.28,115.28,115.24,115.24,221100000.0
2007-09-24 05:32:00,115.28,115.29,115.27,115.27,187800000.0
2007-09-24 05:33:00,115.27,115.27,115.27,115.27,36000000.0
2007-09-24 05:34:00,115.27,115.27,115.265,115.265,20000000.0
2007-09-24 05:35:00,115.265,115.27,115.265,115.27,60000000.0
2007-09-24 05:36:00,115.24,115.27,115.24,115.26,45600000.0
2007-09-24 05:37:00,115.26,115.265,115.24,115.255,60000000.0
2007-09-24 05:38:00,115.26,115.26,115.25,115.25,63100000.0
2007-09-24 05:39:00,115.23,115.26,115.23,115.255,48000000.0
2007-09-24 05:40:00,115.26,115.26,115.255,115.26,65800000.0
2007-09-24 05:41:00,115.26,115.26,115.25,115.25,24000000.0
2007-09-24 05:42:00,115.23,115.265,115.23,115.24,160000000.0
2007-09-24 05:43:00,115.265,115.265,115.24,115.24,16000000.0
2007-09-24 05:44:00,115.24,115.26,115.24,115.24,12000000.0
2007-09-24 05:45:00,115.26,115.26,115.255,115.26,84000000.0
2007-09-24 05:46:00,115.26,115.26,115.24,115.24,160000000.0
2007-09-24 05:47:00,115.24,115.27,115.24,115.27,60000000.0
2007-09-24 05:48:00,115.25,115.29,115.25,115.29,88000000.0
2007-09-24 05:49:00,115.3,115.3,115.265,115.3,42000000.0
2007-09-24 05:50:00,115.3,115.32,115.27,115.31,114100000.0
2007-09-24 05:51:00,115.31,115.31,115.24,115.26,73300000.0
2007-09-24 05:52:00,115.24,115.26,115.24,115.24,97800000.0
2007-09-24 05:53:00,115.23,115.26,115.23,115.25,149600000.0
2007-09-24 05:54:00,115.25,115.255,115.23,115.23,445000000.0
2007-09-24 05:55:00,115.23,115.29,115.23,115.29,648300000.0
2007-09-24 05:56:00,115.29,115.3,115.28,115.29,662200000.0
2007-09-24 05:57:00,115.29,115.3,115.29,115.29,644000000.0
2007-09-24 05:58:00,115.29,115.3,115.29,115.29,204000000.0
2007-09-24 05:59:00,115.29,115.32,115.29,115.315,356700000.0
2007-09-24 06:00:00,115.32,115.32,115.28,115.315,219200000.0
2007-09-24 06:01:00,115.315,115.34,115.29,115.34,288800000.0
2007-09-24 06:02:00,115.33,115.34,115.32,115.33,122400000.0
2007-09-24 06:03:00,115.33,115.35,115.33,115.35,336000000.0
2007-09-24 06:04:00,115.35,115.36,115.35,115.36,204000000.0
2007-09-24 06:05:00,115.36,115.37,115.35,115.36,414100000.0
2007-09-24 06:06:00,115.36,115.36,115.33,115.33,132000000.0
2007-09-24 06:07:00,115.33,115.34,115.32,115.33,509499999.0
2007-09-24 06:08:00,115.335,115.335,115.33,115.33,69100000.0
2007-09-24 06:09:00,115.33,115.335,115.32,115.32,80700000.0
2007-09-24 06:11:00,115.33,115.33,115.33,115.33,20000000.0
2007-09-24 06:12:00,115.33,115.33,115.325,115.325,40000000.0
2007-09-24 06:13:00,115.325,115.33,115.32,115.33,212000000.0
2007-09-24 06:14:00,115.33,115.33,115.32,115.32,92000000.0
2007-09-24 06:15:00,115.32,115.32,115.32,115.32,16000000.0
2007-09-24 06:17:00,115.32,115.32,115.32,115.32,20000000.0
2007-09-24 06:18:00,115.32,115.32,115.32,115.32,20000000.0
2007-09-24 06:19:00,115.32,115.33,115.315,115.32,92000000.0
2007-09-24 06:20:00,115.32,115.34,115.32,115.33,192000000.0
2007-09-24 06:21:00,115.33,115.33,115.32,115.33,32000000.0
2007-09-24 06:23:00,115.33,115.33,115.33,115.33,66400000.0
2007-09-24 06:24:00,115.33,115.33,115.32,115.33,276100000.0
2007-09-24 06:25:00,115.325,115.34,115.325,115.34,115200000.0
2007-09-24 06:27:00,115.34,115.36,115.34,115.36,131200000.0
2007-09-24 06:28:00,115.36,115.36,115.335,115.34,100000000.0
2007-09-24 06:29:00,115.34,115.34,115.33,115.33,68000000.0
2007-09-24 06:30:00,115.33,115.33,115.325,115.33,180000000.0
2007-09-24 06:31:00,115.33,115.34,115.33,115.34,55200000.0
2007-09-24 06:32:00,115.34,115.34,115.34,115.34,4000000.0
2007-09-24 06:33:00,115.34,115.34,115.32,115.32,72000000.0
2007-09-24 06:34:00,115.31,115.31,115.3,115.31,155200000.0
2007-09-24 06:35:00,115.31,115.31,115.31,115.31,40000000.0
2007-09-24 06:36:00,115.31,115.31,115.31,115.31,24000000.0
2007-09-24 06:37:00,115.31,115.32,115.31,115.32,48000000.0
2007-09-24 06:38:00,115.31,115.35,115.28,115.35,721600000.0
2007-09-24 06:39:00,115.35,115.36,115.335,115.36,240000000.0
2007-09-24 06:40:00,115.35,115.35,115.345,115.35,204000000.0
2007-09-24 06:41:00,115.35,115.35,115.315,115.33,355099997.0
2007-09-24 06:42:00,115.33,115.33,115.32,115.33,212000000.0
2007-09-24 06:43:00,115.33,115.34,115.32,115.33,90200000.0
2007-09-24 06:44:00,115.34,115.34,115.33,115.33,60200000.0
2007-09-24 06:45:00,115.34,115.365,115.325,115.35,377799998.0
2007-09-24 06:46:00,115.35,115.35,115.29,115.31,344500000.0
2007-09-24 06:47:00,115.31,115.31,115.28,115.3,224000000.0
2007-09-24 06:48:00,115.3,115.3,115.28,115.295,86100000.0
2007-09-24 06:49:00,115.3,115.31,115.3,115.305,56000000.0
2007-09-24 06:50:00,115.305,115.32,115.28,115.31,348700000.0
2007-09-24 06:51:00,115.31,115.32,115.31,115.32,77600000.0
2007-09-24 06:52:00,115.32,115.33,115.31,115.31,120000000.0
2007-09-24 06:53:00,115.31,115.33,115.31,115.31,213600000.0
2007-09-24 06:54:00,115.31,115.33,115.3,115.31,264200003.0
2007-09-24 06:55:00,115.31,115.32,115.295,115.31,196000000.0
2007-09-24 06:56:00,115.295,115.31,115.295,115.3,162500003.0
2007-09-24 06:57:00,115.32,115.32,115.31,115.32,89100000.0
2007-09-24 06:58:00,115.32,115.33,115.32,115.32,88000000.0
2007-09-24 06:59:00,115.32,115.32,115.31,115.315,88000000.0
2007-09-24 07:00:00,115.32,115.32,115.32,115.32,24000000.0
2007-09-24 07:01:00,115.32,115.32,115.305,115.31,196000000.0
2007-09-24 07:02:00,115.31,115.32,115.29,115.315,355700001.0
2007-09-24 07:03:00,115.32,115.32,115.32,115.32,148000000.0
2007-09-24 07:04:00,115.32,115.33,115.32,115.32,112000000.0
2007-09-24 07:05:00,115.31,115.31,115.31,115.31,32000000.0
2007-09-24 07:06:00,115.31,115.33,115.31,115.315,188000000.0
2007-09-24 07:07:00,115.315,115.32,115.3,115.31,207100003.0
2007-09-24 07:08:00,115.32,115.33,115.315,115.32,100200000.0
2007-09-24 07:09:00,115.32,115.33,115.315,115.315,120000000.0
2007-09-24 07:10:00,115.315,115.34,115.315,115.335,134100000.0
2007-09-24 07:11:00,115.33,115.35,115.32,115.345,367799999.0
2007-09-24 07:12:00,115.345,115.35,115.33,115.35,147900000.0
2007-09-24 07:13:00,115.33,115.34,115.315,115.33,136000000.0
2007-09-24 07:14:00,115.33,115.34,115.3,115.32,267000000.0
2007-09-24 07:15:00,115.33,115.34,115.305,115.34,268000000.0
2007-09-24 07:16:00,115.34,115.34,115.33,115.34,28000000.0
2007-09-24 07:17:00,115.33,115.34,115.32,115.325,176000000.0
2007-09-24 07:18:00,115.325,115.345,115.325,115.345,154400000.0
2007-09-24 07:19:00,115.345,115.36,115.345,115.355,52000000.0
2007-09-24 07:20:00,115.36,115.36,115.34,115.36,65600000.0
2007-09-24 07:21:00,115.345,115.365,115.32,115.32,168600000.0
2007-09-24 07:22:00,115.315,115.34,115.315,115.34,76300000.0
2007-09-24 07:23:00,115.33,115.34,115.33,115.34,16000000.0
2007-09-24 07:24:00,115.33,115.34,115.33,115.33,336000000.0
2007-09-24 07:25:00,115.33,115.34,115.31,115.33,267800000.0
2007-09-24 07:26:00,115.31,115.34,115.31,115.335,131200000.0
2007-09-24 07:27:00,115.33,115.335,115.32,115.33,220000000.0
2007-09-24 07:28:00,115.325,115.33,115.325,115.325,72900000.0
2007-09-24 07:29:00,115.32,115.32,115.32,115.32,88700000.0
2007-09-24 07:30:00,115.315,115.33,115.31,115.33,120800000.0
2007-09-24 07:31:00,115.33,115.33,115.3,115.31,318900000.0
2007-09-24 07:32:00,115.31,115.315,115.31,115.31,136000000.0
2007-09-24 07:33:00,115.315,115.315,115.29,115.31,83200000.0
2007-09-24 07:34:00,115.31,115.32,115.29,115.32,309900000.0
2007-09-24 07:35:00,115.32,115.32,115.32,115.32,17300000.0
2007-09-24 07:36:00,115.32,115.32,115.32,115.32,24000000.0
2007-09-24 07:37:00,115.32,115.33,115.31,115.32,104000000.0
2007-09-24 07:38:00,115.32,115.32,115.32,115.32,36000000.0
2007-09-24 07:39:00,115.32,115.33,115.32,115.32,149600000.0
2007-09-24 07:40:00,115.32,115.33,115.31,115.32,137500000.0
2007-09-24 07:41:00,115.32,115.32,115.305,115.32,168000000.0
2007-09-24 07:42:00,115.32,115.34,115.32,115.33,116000000.0
2007-09-24 07:43:00,115.34,115.35,115.33,115.34,242300000.0
2007-09-24 07:44:00,115.335,115.34,115.285,115.335,280200000.0
2007-09-24 07:45:00,115.335,115.335,115.32,115.32,210200000.0
2007-09-24 07:46:00,115.32,115.32,115.29,115.3,190100000.0
2007-09-24 07:47:00,115.305,115.31,115.3,115.3,32000000.0
2007-09-24 07:48:00,115.305,115.31,115.3,115.3,124000000.0
2007-09-24 07:49:00,115.3,115.33,115.3,115.33,560000000.0
2007-09-24 07:50:00,115.33,115.36,115.33,115.355,241500000.0
2007-09-24 07:51:00,115.36,115.37,115.355,115.36,228000000.0
2007-09-24 07:52:00,115.36,115.36,115.33,115.33,256000000.0
2007-09-24 07:53:00,115.33,115.34,115.3,115.3,212300000.0
2007-09-24 07:54:00,115.325,115.33,115.27,115.27,411100000.0
2007-09-24 07:55:00,115.27,115.27,115.23,115.24,342900000.0
2007-09-24 07:56:00,115.24,115.26,115.23,115.24,362800000.0
2007-09-24 07:57:00,115.24,115.24,115.17,115.17,505600000.0
2007-09-24 07:58:00,115.17,115.18,115.15,115.155,258700000.0
2007-09-24 07:59:00,115.17,115.19,115.1,115.13,951400002.0
2007-09-24 08:00:00,115.12,115.16,115.115,115.125,355200001.0
2007-09-24 08:01:00,115.125,115.135,115.095,115.12,664799999.0
2007-09-24 08:02:00,115.12,115.185,115.1,115.185,598400000.0
2007-09-24 08:03:00,115.185,115.25,115.185,115.24,345600000.0
2007-09-24 08:04:00,115.24,115.255,115.22,115.255,768000000.0
2007-09-24 08:05:00,115.26,115.28,115.255,115.28,197600000.0
2007-09-24 08:06:00,115.28,115.315,115.28,115.29,272000000.0
2007-09-24 08:07:00,115.29,115.29,115.29,115.29,120000000.0
2007-09-24 08:08:00,115.29,115.32,115.27,115.32,274400000.0
2007-09-24 08:09:00,115.31,115.36,115.31,115.35,509600000.0
2007-09-24 08:10:00,115.35,115.35,115.34,115.35,253600000.0
2007-09-24 08:11:00,115.345,115.35,115.33,115.33,419200000.0
2007-09-24 08:12:00,115.33,115.33,115.3,115.31,685600000.0
2007-09-24 08:13:00,115.315,115.315,115.28,115.29,218600001.0
2007-09-24 08:14:00,115.305,115.31,115.24,115.25,556000000.0
2007-09-24 08:15:00,115.25,115.25,115.24,115.24,93400000.0
2007-09-24 08:16:00,115.25,115.29,115.2,115.2,845500002.0
2007-09-24 08:17:00,115.215,115.24,115.2,115.21,743000000.0
2007-09-24 08:18:00,115.205,115.25,115.18,115.25,976000000.0
2007-09-24 08:19:00,115.23,115.25,115.14,115.16,936000000.0
2007-09-24 08:20:00,115.16,115.18,115.14,115.14,734400000.0
2007-09-24 08:21:00,115.14,115.18,115.14,115.16,655200000.0
2007-09-24 08:22:00,115.18,115.24,115.16,115.2,1000800001.0
2007-09-24 08:23:00,115.2,115.22,115.15,115.17,743200000.0
2007-09-24 08:24:00,115.185,115.215,115.18,115.2,703700000.0
2007-09-24 08:25:00,115.2,115.235,115.2,115.21,887200000.0
2007-09-24 08:26:00,115.21,115.22,115.17,115.185,508900000.0
2007-09-24 08:27:00,115.19,115.2,115.18,115.19,307300000.0
2007-09-24 08:28:00,115.19,115.2,115.17,115.18,539900000.0
2007-09-24 08:29:00,115.18,115.21,115.18,115.2,386900000.0
2007-09-24 08:30:00,115.19,115.27,115.19,115.26,681400000.0
2007-09-24 08:31:00,115.25,115.26,115.21,115.225,460000000.0
2007-09-24 08:32:00,115.23,115.255,115.225,115.25,308800000.0
2007-09-24 08:33:00,115.255,115.255,115.2,115.235,329600000.0
2007-09-24 08:34:00,115.235,115.24,115.19,115.23,309000000.0
2007-09-24 08:35:00,115.24,115.24,115.22,115.22,222500000.0
2007-09-24 08:36:00,115.23,115.25,115.21,115.23,582400000.0
2007-09-24 08:37:00,115.23,115.24,115.2,115.21,413600000.0
2007-09-24 08:38:00,115.21,115.24,115.2,115.24,458400000.0
2007-09-24 08:39:00,115.24,115.245,115.21,115.22,666400000.0
2007-09-24 08:40:00,115.22,115.24,115.19,115.19,661400000.0
2007-09-24 08:41:00,115.19,115.26,115.19,115.24,351700000.0
2007-09-24 08:42:00,115.24,115.25,115.19,115.23,501700000.0
2007-09-24 08:43:00,115.23,115.24,115.18,115.22,636500000.0
2007-09-24 08:44:00,115.22,115.23,115.185,115.23,721500000.0
2007-09-24 08:45:00,115.23,115.23,115.21,115.23,252800000.0
2007-09-24 08:46:00,115.23,115.23,115.18,115.21,487200000.0
2007-09-24 08:47:00,115.21,115.23,115.155,115.17,560800000.0
2007-09-24 08:48:00,115.17,115.17,115.13,115.145,437400000.0
2007-09-24 08:49:00,115.14,115.145,115.1,115.1,420400000.0
2007-09-24 08:50:00,115.1,115.1,115.05,115.06,292000000.0
2007-09-24 08:51:00,115.06,115.06,115.01,115.04,396000000.0
2007-09-24 08:52:00,115.04,115.05,114.995,115.05,490200000.0
2007-09-24 08:53:00,115.05,115.06,115.02,115.06,51900000.0
2007-09-24 08:54:00,115.06,115.06,115.01,115.025,394400000.0
2007-09-24 08:55:00,115.03,115.03,114.95,114.98,616900000.0
2007-09-24 08:56:00,114.98,115.0,114.96,114.97,424000000.0
2007-09-24 08:57:00,114.97,114.99,114.97,114.97,88000001.0
2007-09-24 08:58:00,114.98,114.98,114.95,114.96,109100000.0
2007-09-24 08:59:00,114.96,114.965,114.92,114.96,359700000.0
2007-09-24 09:00:00,114.95,114.975,114.93,114.94,290400000.0
2007-09-24 09:01:00,114.94,114.98,114.93,114.95,606600000.0
2007-09-24 09:02:00,114.96,115.005,114.94,114.94,575400000.0
2007-09-24 09:03:00,114.95,115.005,114.93,114.99,334400000.0
2007-09-24 09:04:00,114.99,115.01,114.98,114.98,727900000.0
2007-09-24 09:05:00,114.98,114.99,114.97,114.98,500800000.0
2007-09-24 09:06:00,114.98,114.98,114.9,114.925,1066500000.0
2007-09-24 09:07:00,114.925,114.94,114.87,114.89,533100000.0
2007-09-24 09:08:00,114.89,114.91,114.87,114.9,817300000.0
2007-09-24 09:09:00,114.905,114.92,114.9,114.91,813400001.0
2007-09-24 09:10:00,114.91,114.98,114.91,114.95,698900000.0
2007-09-24 09:11:00,114.95,114.96,114.93,114.95,436600000.0
2007-09-24 09:12:00,114.955,115.035,114.94,115.01,1027500000.0
2007-09-24 09:13:00,115.01,115.085,115.01,115.08,768000000.0
2007-09-24 09:14:00,115.08,115.145,115.08,115.145,359400000.0
2007-09-24 09:15:00,115.145,115.2,115.145,115.2,477600000.0
2007-09-24 09:16:00,115.2,115.2,115.155,115.16,433100000.0
2007-09-24 09:17:00,115.16,115.165,115.14,115.155,339700000.0
2007-09-24 09:18:00,115.16,115.16,115.1,115.12,614700000.0
2007-09-24 09:19:00,115.1,115.13,115.1,115.11,348800000.0
2007-09-24 09:20:00,115.1,115.12,115.02,115.05,437000000.0
2007-09-24 09:21:00,115.05,115.095,115.02,115.095,617400000.0
2007-09-24 09:22:00,115.08,115.11,115.08,115.1,582100000.0
2007-09-24 09:23:00,115.105,115.11,115.08,115.09,658200000.0
2007-09-24 09:24:00,115.1,115.1,115.05,115.05,773000000.0
2007-09-24 09:25:00,115.055,115.055,115.0,115.02,487200000.0
2007-09-24 09:26:00,115.02,115.02,114.95,114.97,697900000.0
2007-09-24 09:27:00,114.98,114.98,114.92,114.945,618700000.0
2007-09-24 09:28:00,114.945,114.99,114.945,114.965,415900000.0
2007-09-24 09:29:00,114.965,114.97,114.945,114.97,324800000.0
2007-09-24 09:30:00,114.97,115.0,114.97,115.0,176800000.0
2007-09-24 09:31:00,114.995,114.995,114.98,114.99,104800000.0
2007-09-24 09:32:00,114.99,114.99,114.98,114.98,255400000.0
2007-09-24 09:33:00,114.99,115.01,114.98,114.995,532700000.0
2007-09-24 09:34:00,114.99,115.01,114.98,114.99,710200000.0
2007-09-24 09:35:00,115.0,115.0,114.94,114.95,657600000.0
2007-09-24 09:36:00,114.95,114.97,114.93,114.935,945200008.0
2007-09-24 09:37:00,114.94,114.95,114.94,114.94,125300001.0
2007-09-24 09:38:00,114.94,114.96,114.94,114.95,565000004.0
2007-09-24 09:39:00,114.95,114.955,114.92,114.925,729100014.0
2007-09-24 09:40:00,114.925,114.94,114.905,114.93,355900004.0
2007-09-24 09:41:00,114.905,114.975,114.905,114.975,641000006.0
2007-09-24 09:42:00,114.975,114.98,114.97,114.98,214400000.0
2007-09-24 09:43:00,114.98,115.015,114.93,114.945,1172200000.0
2007-09-24 09:44:00,114.945,114.945,114.9,114.91,1172400006.0
2007-09-24 09:45:00,114.915,114.93,114.91,114.91,330100000.0
2007-09-24 09:46:00,114.91,114.965,114.9,114.96,884999998.0
2007-09-24 09:47:00,114.95,114.97,114.94,114.96,706300001.0
2007-09-24 09:48:00,114.955,114.97,114.94,114.955,787800000.0
2007-09-24 09:49:00,114.955,114.975,114.95,114.965,405400000.0
2007-09-24 09:50:00,114.965,114.98,114.96,114.975,556800000.0
2007-09-24 09:51:00,114.98,114.98,114.975,114.975,96000000.0
2007-09-24 09:52:00,114.98,115.02,114.97,115.02,435599999.0
2007-09-24 09:53:00,115.02,115.03,114.97,115.02,573200000.0
2007-09-24 09:54:00,115.02,115.02,115.0,115.0,427200000.0
2007-09-24 09:55:00,115.0,115.0,114.945,114.99,514800002.0
2007-09-24 09:56:00,114.99,115.0,114.97,114.97,354399999.0
2007-09-24 09:57:00,114.97,114.975,114.96,114.975,210100000.0
2007-09-24 09:58:00,114.975,114.975,114.92,114.92,493400000.0
2007-09-24 09:59:00,114.92,114.92,114.89,114.91,660600000.0
2007-09-24 10:00:00,114.92,114.93,114.91,114.93,280599999.0
2007-09-24 10:01:00,114.93,114.975,114.92,114.97,454399999.0
2007-09-24 10:02:00,114.96,114.98,114.96,114.98,231400000.0
2007-09-24 10:03:00,114.975,114.985,114.97,114.98,229600000.0
2007-09-24 10:04:00,114.98,115.02,114.97,115.01,588300000.0
2007-09-24 10:05:00,115.01,115.03,115.0,115.02,764100000.0
2007-09-24 10:06:00,115.02,115.04,115.02,115.04,244000000.0
2007-09-24 10:07:00,115.04,115.05,115.0,115.04,809500000.0
2007-09-24 10:08:00,115.04,115.04,115.01,115.03,622200000.0
2007-09-24 10:09:00,115.03,115.03,115.0,115.0,117600000.0
2007-09-24 10:10:00,115.01,115.01,114.995,115.01,242400000.0
2007-09-24 10:11:00,115.0,115.01,114.99,114.99,144000000.0
2007-09-24 10:12:00,114.99,115.02,114.985,115.02,211200000.0
2007-09-24 10:13:00,115.02,115.03,115.01,115.02,141500000.0
2007-09-24 10:14:00,115.02,115.02,114.99,115.0,447200000.0
2007-09-24 10:15:00,114.995,115.01,114.99,114.995,410600000.0
2007-09-24 10:16:00,114.99,115.005,114.98,114.995,281600000.0
2007-09-24 10:17:00,114.995,115.01,114.95,114.97,374199999.0
2007-09-24 10:18:00,114.965,114.98,114.86,114.88,473500000.0
2007-09-24 10:19:00,114.89,114.92,114.88,114.895,412300000.0
2007-09-24 10:20:00,114.895,114.9,114.81,114.82,704599999.0
2007-09-24 10:21:00,114.82,114.885,114.785,114.86,960599998.0
2007-09-24 10:22:00,114.86,114.87,114.84,114.84,248600002.0
2007-09-24 10:23:00,114.84,114.9,114.84,114.89,326899998.0
2007-09-24 10:24:00,114.89,114.94,114.85,114.9,693000000.0
2007-09-24 10:25:00,114.89,114.92,114.88,114.92,137200000.0
2007-09-24 10:26:00,114.92,114.94,114.91,114.93,330999998.0
2007-09-24 10:27:00,114.945,114.97,114.91,114.92,401999999.0
2007-09-24 10:28:00,114.92,114.95,114.9,114.9,320000000.0
2007-09-24 10:29:00,114.92,114.93,114.865,114.88,424499995.0
2007-09-24 10:30:00,114.88,114.88,114.79,114.82,1081399994.0
2007-09-24 10:31:00,114.81,114.85,114.79,114.84,744399998.0
2007-09-24 10:32:00,114.84,114.85,114.805,114.82,517800000.0
2007-09-24 10:33:00,114.8,114.81,114.79,114.81,418299996.0
2007-09-24 10:34:00,114.82,114.84,114.81,114.83,418299996.0
2007-09-24 10:35:00,114.82,114.85,114.82,114.84,418299996.0
2007-09-24 10:36:00,114.83,114.84,114.83,114.84,418299996.0
2007-09-24 10:37:00,114.83,114.85,114.82,114.84,418299996.0
2007-09-24 10:38:00,114.83,114.93,114.82,114.92,418299996.0
2007-09-24 10:39:00,114.91,114.92,114.87,114.88,418299996.0
2007-09-24 10:40:00,114.89,114.89,114.85,114.86,418299996.0
2007-09-24 10:41:00,114.86,114.87,114.85,114.86,418299996.0
2007-09-24 10:42:00,114.86,114.87,114.84,114.87,461299997.0
2007-09-24 10:43:00,114.87,114.905,114.84,114.86,644799994.0
2007-09-24 10:44:00,114.86,114.86,114.81,114.81,150400000.0
2007-09-24 10:45:00,114.81,114.835,114.79,114.83,488700000.0
2007-09-24 10:46:00,114.83,114.835,114.815,114.83,217600000.0
2007-09-24 10:47:00,114.81,114.86,114.81,114.83,176800000.0
2007-09-24 10:48:00,114.83,114.83,114.76,114.76,349200006.0
2007-09-24 10:49:00,114.755,114.76,114.7,114.705,888000002.0
2007-09-24 10:50:00,114.71,114.72,114.67,114.69,320000003.0
2007-09-24 10:51:00,114.69,114.71,114.69,114.7,142400002.0
2007-09-24 10:52:00,114.7,114.7,114.63,114.68,622799990.0
2007-09-24 10:53:00,114.68,114.74,114.68,114.74,661099994.0
2007-09-24 10:54:00,114.74,114.74,114.72,114.73,207100000.0
2007-09-24 10:55:00,114.73,114.76,114.72,114.74,1104899989.0
2007-09-24 10:56:00,114.74,114.78,114.72,114.75,1051799989.0
2007-09-24 10:57:00,114.75,114.81,114.72,114.81,745000001.0
2007-09-24 10:58:00,114.8,114.81,114.79,114.8,412199990.0
2007-09-24 10:59:00,114.8,114.8,114.77,114.78,632100006.0
2007-09-24 11:00:00,114.78,114.8,114.735,114.765,929100009.0
2007-09-24 11:01:00,114.77,114.8,114.745,114.77,806999985.0
2007-09-24 11:02:00,114.77,114.81,114.75,114.79,435899998.0
2007-09-24 11:03:00,114.79,114.83,114.77,114.785,489199998.0
2007-09-24 11:04:00,114.8,114.81,114.775,114.78,278399998.0
2007-09-24 11:05:00,114.78,114.79,114.765,114.775,325599999.0
2007-09-24 11:06:00,114.79,114.8,114.77,114.785,258799999.0
2007-09-24 11:07:00,114.79,114.79,114.76,114.78,200399999.0
2007-09-24 11:08:00,114.77,114.82,114.76,114.79,424599999.0
2007-09-24 11:09:00,114.8,114.82,114.76,114.8,204600000.0
2007-09-24 11:10:00,114.8,114.82,114.78,114.81,515699999.0
2007-09-24 11:11:00,114.81,114.85,114.785,114.83,396599994.0
2007-09-24 11:12:00,114.83,114.83,114.78,114.82,254299999.0
2007-09-24 11:13:00,114.82,114.84,114.78,114.81,313600002.0
2007-09-24 11:14:00,114.81,114.85,114.81,114.83,215200001.0
2007-09-24 11:15:00,114.81,114.84,114.78,114.795,665899999.0
2007-09-24 11:16:00,114.8,114.83,114.8,114.83,199200005.0
2007-09-24 11:17:00,114.82,114.84,114.81,114.83,420700000.0
2007-09-24 11:18:00,114.83,114.84,114.79,114.825,371499997.0
2007-09-24 11:19:00,114.825,114.84,114.82,114.84,240799999.0
2007-09-24 11:20:00,114.84,114.84,114.74,114.8,871692215.0
2007-09-24 11:21:00,114.79,114.8,114.75,114.78,416999998.0
2007-09-24 11:22:00,114.77,114.78,114.75,114.78,661099998.0
2007-09-24 11:23:00,114.75,114.805,114.75,114.79,488657001.0
2007-09-24 11:24:00,114.79,114.79,114.775,114.79,357899987.0
2007-09-24 11:25:00,114.79,114.8,114.77,114.78,168099996.0
2007-09-24 11:26:00,114.78,114.79,114.77,114.78,288499995.0
2007-09-24 11:27:00,114.78,114.79,114.77,114.79,92200000.0
2007-09-24 11:28:00,114.78,114.825,114.77,114.81,395200002.0
2007-09-24 11:29:00,114.82,114.85,114.79,114.84,695899997.0
2007-09-24 11:30:00,114.825,114.83,114.79,114.82,328800000.0
2007-09-24 11:31:00,114.82,114.82,114.77,114.81,483299997.0
2007-09-24 11:32:00,114.79,114.8,114.785,114.79,212900000.0
2007-09-24 11:33:00,114.79,114.79,114.77,114.78,208899999.0
2007-09-24 11:34:00,114.79,114.81,114.77,114.77,768099999.0
2007-09-24 11:35:00,114.78,114.8,114.765,114.79,371999998.0
2007-09-24 11:36:00,114.79,114.79,114.78,114.78,243200000.0
2007-09-24 11:37:00,114.79,114.79,114.765,114.765,193499999.0
2007-09-24 11:38:00,114.765,114.77,114.76,114.76,73999998.0
2007-09-24 11:39:00,114.77,114.77,114.76,114.76,116000000.0
2007-09-24 11:40:00,114.76,114.76,114.71,114.72,305999999.0
2007-09-24 11:41:00,114.71,114.73,114.71,114.73,29000000.0
2007-09-24 11:42:00,114.73,114.74,114.72,114.74,31200000.0
2007-09-24 11:43:00,114.73,114.74,114.73,114.74,42600000.0
2007-09-24 11:44:00,114.74,114.78,114.725,114.75,435099997.0
2007-09-24 11:45:00,114.77,114.785,114.75,114.76,408599998.0
2007-09-24 11:46:00,114.76,114.8,114.76,114.8,171200000.0
2007-09-24 11:47:00,114.8,114.82,114.79,114.82,40600000.0
2007-09-24 11:48:00,114.8,114.83,114.8,114.81,159100000.0
2007-09-24 11:49:00,114.81,114.81,114.77,114.79,150000001.0
2007-09-24 11:50:00,114.79,114.79,114.78,114.78,37600000.0
2007-09-24 11:51:00,114.78,114.79,114.69,114.715,552099998.0
2007-09-24 11:52:00,114.71,114.735,114.7,114.73,420400001.0
2007-09-24 11:53:00,114.73,114.77,114.72,114.75,168899999.0
2007-09-24 11:54:00,114.765,114.78,114.74,114.77,209500000.0
2007-09-24 11:55:00,114.765,114.79,114.765,114.77,174400000.0
2007-09-24 11:56:00,114.77,114.77,114.75,114.75,144000000.0
2007-09-24 11:57:00,114.745,114.77,114.74,114.75,580800000.0
2007-09-24 11:58:00,114.745,114.76,114.73,114.73,351800000.0
2007-09-24 11:59:00,114.73,114.745,114.71,114.745,221899994.0
2007-09-24 12:00:00,114.745,114.82,114.74,114.815,681000002.0
2007-09-24 12:01:00,114.815,114.85,114.81,114.84,283200000.0
2007-09-24 12:02:00,114.84,114.94,114.825,114.94,742300001.0
2007-09-24 12:03:00,114.94,114.95,114.925,114.93,689600000.0
2007-09-24 12:04:00,114.93,114.94,114.89,114.93,698399999.0
2007-09-24 12:05:00,114.93,114.93,114.91,114.92,255200000.0
2007-09-24 12:06:00,114.92,114.925,114.9,114.9,168000000.0
2007-09-24 12:07:00,114.9,114.9,114.89,114.89,102400000.0
2007-09-24 12:08:00,114.89,114.89,114.85,114.85,685299997.0
2007-09-24 12:09:00,114.85,114.88,114.84,114.88,343599991.0
2007-09-24 12:10:00,114.88,114.89,114.86,114.865,387200000.0
2007-09-24 12:11:00,114.865,114.88,114.86,114.87,239200000.0
2007-09-24 12:12:00,114.87,114.87,114.8,114.83,593399998.0
2007-09-24 12:13:00,114.835,114.89,114.82,114.89,386200000.0
2007-09-24 12:14:00,114.88,114.88,114.86,114.87,164200000.0
2007-09-24 12:15:00,114.855,114.9,114.85,114.89,471700000.0
2007-09-24 12:16:00,114.89,114.9,114.87,114.89,202599999.0
2007-09-24 12:17:00,114.89,114.895,114.86,114.87,436200000.0
2007-09-24 12:18:00,114.87,114.895,114.86,114.895,249500000.0
2007-09-24 12:19:00,114.88,114.915,114.85,114.87,493799998.0
2007-09-24 12:20:00,114.875,114.88,114.86,114.87,75999999.0
2007-09-24 12:21:00,114.87,114.87,114.83,114.835,99200000.0
2007-09-24 12:22:00,114.835,114.84,114.815,114.83,264800000.0
2007-09-24 12:23:00,114.825,114.825,114.765,114.77,259699999.0
2007-09-24 12:24:00,114.78,114.78,114.72,114.725,527399996.0
2007-09-24 12:25:00,114.725,114.73,114.7,114.705,167800000.0
2007-09-24 12:26:00,114.705,114.72,114.68,114.7,580999999.0
2007-09-24 12:27:00,114.7,114.73,114.67,114.69,805200003.0
2007-09-24 12:28:00,114.69,114.77,114.69,114.75,623400002.0
2007-09-24 12:29:00,114.76,114.81,114.755,114.805,407200000.0
2007-09-24 12:30:00,114.805,114.84,114.78,114.84,479899997.0
2007-09-24 12:31:00,114.84,114.84,114.825,114.83,101600000.0
2007-09-24 12:32:00,114.84,114.89,114.835,114.865,280800001.0
2007-09-24 12:33:00,114.865,114.9,114.84,114.9,444300000.0
2007-09-24 12:34:00,114.9,114.93,114.88,114.91,749400000.0
2007-09-24 12:35:00,114.91,114.97,114.9,114.96,697400000.0
2007-09-24 12:36:00,114.97,115.04,114.96,115.025,701099990.0
2007-09-24 12:37:00,115.02,115.08,115.0,115.08,620799998.0
2007-09-24 12:38:00,115.075,115.085,115.02,115.06,866199990.0
2007-09-24 12:39:00,115.05,115.07,115.04,115.06,392100000.0
2007-09-24 12:40:00,115.06,115.07,115.02,115.02,605099997.0
2007-09-24 12:41:00,115.02,115.08,115.015,115.08,448899999.0
2007-09-24 12:42:00,115.08,115.16,115.07,115.135,1058499996.0
2007-09-24 12:43:00,115.135,115.14,115.07,115.07,729699989.0
2007-09-24 12:44:00,115.05,115.105,115.05,115.09,372999996.0
2007-09-24 12:45:00,115.1,115.13,115.07,115.1,502299987.0
2007-09-24 12:46:00,115.1,115.125,115.02,115.03,645699996.0
2007-09-24 12:47:00,115.03,115.06,114.99,115.02,662399988.0
2007-09-24 12:48:00,115.02,115.03,114.98,115.02,480099996.0
2007-09-24 12:49:00,115.02,115.06,114.99,115.03,635199998.0
2007-09-24 12:50:00,115.01,115.06,115.0,115.04,559799998.0
2007-09-24 12:51:00,115.04,115.05,115.01,115.03,152300000.0
2007-09-24 12:52:00,115.03,115.03,115.01,115.03,127500000.0
2007-09-24 12:53:00,115.03,115.05,115.01,115.04,600699996.0
2007-09-24 12:54:00,115.04,115.05,115.01,115.01,405399996.0
2007-09-24 12:55:00,115.01,115.025,114.99,114.99,621199997.0
2007-09-24 12:56:00,114.995,114.995,114.98,114.98,166800000.0
2007-09-24 12:57:00,114.975,115.02,114.97,114.98,415800000.0
2007-09-24 12:58:00,114.98,115.02,114.97,114.995,230399999.0
2007-09-24 12:59:00,114.99,115.0,114.93,114.93,849999990.0
2007-09-24 13:00:00,114.93,114.97,114.92,114.95,841399998.0
2007-09-24 13:01:00,114.95,114.99,114.94,114.965,524699998.0
2007-09-24 13:02:00,114.98,115.02,114.965,115.005,641799996.0
2007-09-24 13:03:00,115.0,115.02,114.98,115.02,381299993.0
2007-09-24 13:04:00,115.02,115.09,115.02,115.07,420399997.0
2007-09-24 13:05:00,115.08,115.09,115.05,115.07,195799999.0
2007-09-24 13:06:00,115.08,115.09,115.05,115.07,320999997.0
2007-09-24 13:07:00,115.07,115.09,114.995,115.09,655400000.0
2007-09-24 13:08:00,115.07,115.14,115.07,115.125,408200001.0
2007-09-24 13:09:00,115.125,115.17,115.12,115.16,624100005.0
2007-09-24 13:10:00,115.16,115.18,115.145,115.15,309500000.0
2007-09-24 13:11:00,115.14,115.17,115.1,115.14,889699998.0
2007-09-24 13:12:00,115.135,115.14,115.09,115.12,821199999.0
2007-09-24 13:13:00,115.125,115.125,115.065,115.09,828699996.0
2007-09-24 13:14:00,115.09,115.1,115.08,115.09,548699989.0
2007-09-24 13:15:00,115.09,115.11,115.08,115.09,450599991.0
2007-09-24 13:16:00,115.09,115.09,115.06,115.08,556499992.0
2007-09-24 13:17:00,115.08,115.13,115.07,115.095,694599987.0
2007-09-24 13:18:00,115.1,115.12,115.09,115.12,293600000.0
2007-09-24 13:19:00,115.105,115.13,115.06,115.08,280600001.0
2007-09-24 13:20:00,115.07,115.09,115.03,115.06,486399997.0
2007-09-24 13:21:00,115.06,115.09,115.04,115.06,190799998.0
2007-09-24 13:22:00,115.06,115.06,115.04,115.04,160599999.0
2007-09-24 13:23:00,115.05,115.08,115.05,115.08,124700000.0
2007-09-24 13:24:00,115.07,115.09,115.06,115.08,239400001.0
2007-09-24 13:25:00,115.08,115.09,115.055,115.055,144000000.0
2007-09-24 13:26:00,115.055,115.09,115.055,115.09,207200000.0
2007-09-24 13:27:00,115.085,115.1,115.075,115.08,118700000.0
2007-09-24 13:28:00,115.08,115.09,115.05,115.08,259600000.0
2007-09-24 13:29:00,115.08,115.13,115.08,115.1,522399999.0
2007-09-24 13:30:00,115.105,115.12,115.02,115.04,846200000.0
2007-09-24 13:31:00,115.035,115.065,114.955,114.96,873699999.0
2007-09-24 13:32:00,114.955,114.98,114.93,114.955,358000000.0
2007-09-24 13:33:00,114.93,114.96,114.915,114.93,288600000.0
2007-09-24 13:34:00,114.93,114.93,114.9,114.93,426000000.0
2007-09-24 13:35:00,114.925,114.94,114.91,114.915,414899999.0
2007-09-24 13:36:00,114.92,114.94,114.86,114.87,448000002.0
2007-09-24 13:37:00,114.87,114.89,114.85,114.875,661100002.0
2007-09-24 13:38:00,114.88,114.9,114.87,114.89,602900004.0
2007-09-24 13:39:00,114.89,114.89,114.865,114.87,446999999.0
2007-09-24 13:40:00,114.87,114.9,114.87,114.9,118300000.0
2007-09-24 13:41:00,114.89,114.9,114.875,114.875,102400000.0
2007-09-24 13:42:00,114.875,114.92,114.875,114.905,348800002.0
2007-09-24 13:43:00,114.905,114.92,114.87,114.89,300400000.0
2007-09-24 13:44:00,114.885,114.89,114.87,114.89,248000000.0
2007-09-24 13:45:00,114.88,114.88,114.865,114.865,99200000.0
2007-09-24 13:46:00,114.88,114.91,114.865,114.9,218400000.0
2007-09-24 13:47:00,114.9,114.92,114.885,114.92,153300000.0
2007-09-24 13:48:00,114.905,114.91,114.885,114.895,134100001.0
2007-09-24 13:49:00,114.895,114.91,114.865,114.865,242400000.0
2007-09-24 13:50:00,114.87,114.91,114.84,114.89,702699998.0
2007-09-24 13:51:00,114.91,114.91,114.87,114.88,251900003.0
2007-09-24 13:52:00,114.89,114.9,114.86,114.88,182300000.0
2007-09-24 13:53:00,114.89,114.9,114.885,114.9,80700000.0
2007-09-24 13:54:00,114.9,114.91,114.875,114.88,269200000.0
2007-09-24 13:55:00,114.88,114.89,114.87,114.88,94300000.0
2007-09-24 13:56:00,114.885,114.92,114.875,114.91,386399996.0
2007-09-24 13:57:00,114.895,114.91,114.87,114.87,137600000.0
2007-09-24 13:58:00,114.88,114.9,114.835,114.87,847700003.0
2007-09-24 13:59:00,114.86,114.89,114.835,114.88,624199992.0
2007-09-24 14:00:00,114.88,114.89,114.835,114.86,458899987.0
2007-09-24 14:01:00,114.86,114.86,114.8,114.84,316700000.0
2007-09-24 14:02:00,114.84,114.85,114.8,114.83,343600001.0
2007-09-24 14:03:00,114.84,114.84,114.78,114.785,206700001.0
2007-09-24 14:04:00,114.8,114.8,114.77,114.775,441000003.0
2007-09-24 14:05:00,114.76,114.81,114.76,114.795,372700001.0
2007-09-24 14:06:00,114.795,114.8,114.79,114.79,115300001.0
2007-09-24 14:07:00,114.79,114.86,114.78,114.85,301500002.0
2007-09-24 14:08:00,114.85,114.87,114.84,114.86,316300006.0
2007-09-24 14:09:00,114.85,114.92,114.85,114.92,454200003.0
2007-09-24 14:10:00,114.905,114.93,114.89,114.91,541600004.0
2007-09-24 14:11:00,114.92,114.92,114.895,114.92,148800000.0
2007-09-24 14:12:00,114.91,114.94,114.905,114.94,376000000.0
2007-09-24 14:13:00,114.935,114.97,114.92,114.97,508800000.0
2007-09-24 14:14:00,114.97,115.01,114.96,115.01,408700004.0
2007-09-24 14:15:00,115.01,115.02,114.99,115.0,466800001.0
2007-09-24 14:16:00,114.99,115.01,114.87,114.89,1097899999.0
2007-09-24 14:17:00,114.895,114.97,114.89,114.93,1004399999.0
2007-09-24 14:18:00,114.94,114.98,114.94,114.955,204200000.0
2007-09-24 14:19:00,114.955,115.05,114.955,115.015,512700003.0
2007-09-24 14:20:00,115.015,115.07,115.01,115.055,803700001.0
2007-09-24 14:21:00,115.06,115.08,115.01,115.01,414000001.0
2007-09-24 14:22:00,115.01,115.015,114.96,114.98,403499999.0
2007-09-24 14:23:00,114.97,114.98,114.91,114.94,694299990.0
2007-09-24 14:24:00,114.94,114.96,114.89,114.89,588800000.0
2007-09-24 14:25:00,114.91,114.94,114.87,114.94,550600000.0
2007-09-24 14:26:00,114.93,114.96,114.9,114.96,792199993.0
2007-09-24 14:27:00,114.96,114.96,114.92,114.935,611899995.0
2007-09-24 14:28:00,114.93,114.98,114.93,114.975,472900000.0
2007-09-24 14:29:00,114.98,114.98,114.94,114.97,438500000.0
2007-09-24 14:30:00,114.97,114.97,114.925,114.94,561299998.0
2007-09-24 14:31:00,114.95,114.965,114.93,114.94,471200000.0
2007-09-24 14:32:00,114.94,114.96,114.94,114.95,231200000.0
2007-09-24 14:33:00,114.94,114.955,114.93,114.945,418300000.0
2007-09-24 14:34:00,114.945,114.96,114.885,114.9,639200000.0
2007-09-24 14:35:00,114.89,114.93,114.88,114.89,360000000.0
2007-09-24 14:36:00,114.89,114.93,114.89,114.9,503200000.0
2007-09-24 14:37:00,114.9,114.92,114.89,114.91,215399998.0
2007-09-24 14:38:00,114.91,114.92,114.88,114.9,381599994.0
2007-09-24 14:39:00,114.895,114.9,114.86,114.9,332399997.0
2007-09-24 14:40:00,114.9,114.9,114.855,114.88,258399999.0
2007-09-24 14:41:00,114.88,114.88,114.81,114.85,430400000.0
2007-09-24 14:42:00,114.85,114.9,114.83,114.9,522799992.0
2007-09-24 14:43:00,114.9,114.95,114.895,114.95,137000000.0
2007-09-24 14:44:00,114.945,114.99,114.945,114.96,367699999.0
2007-09-24 14:45:00,114.965,114.97,114.89,114.915,785399989.0
2007-09-24 14:46:00,114.92,114.94,114.915,114.93,289100003.0
2007-09-24 14:47:00,114.93,114.94,114.885,114.925,464600002.0
2007-09-24 14:48:00,114.91,114.95,114.89,114.935,288000001.0
2007-09-24 14:49:00,114.94,114.95,114.93,114.935,640000018.0
2007-09-24 14:50:00,114.935,114.94,114.895,114.91,428000002.0
2007-09-24 14:51:00,114.91,114.93,114.89,114.905,261099997.0
2007-09-24 14:52:00,114.9,114.91,114.86,114.88,362399998.0
2007-09-24 14:53:00,114.87,114.93,114.845,114.93,717599999.0
2007-09-24 14:54:00,114.93,114.94,114.86,114.87,714300003.0
2007-09-24 14:55:00,114.86,114.88,114.84,114.85,411100001.0
2007-09-24 14:56:00,114.85,114.85,114.79,114.83,354899997.0
2007-09-24 14:57:00,114.83,114.86,114.8,114.855,602300000.0
2007-09-24 14:58:00,114.85,114.88,114.85,114.86,638600004.0
2007-09-24 14:59:00,114.85,114.87,114.81,114.83,705599998.0
2007-09-24 15:00:00,114.81,114.9,114.81,114.895,643099998.0
2007-09-24 15:01:00,114.905,114.92,114.87,114.9,453600003.0
2007-09-24 15:02:00,114.895,115.01,114.875,114.95,646800000.0
2007-09-24 15:03:00,114.96,114.965,114.93,114.935,229800000.0
2007-09-24 15:04:00,114.94,114.99,114.9,114.9,592000000.0
2007-09-24 15:05:00,114.91,114.955,114.905,114.92,508100001.0
2007-09-24 15:06:00,114.93,114.95,114.9,114.915,336400000.0
2007-09-24 15:07:00,114.91,114.97,114.89,114.97,1051299997.0
2007-09-24 15:08:00,114.97,114.97,114.9,114.92,656100002.0
2007-09-24 15:09:00,114.91,114.94,114.905,114.92,377299998.0
2007-09-24 15:10:00,114.92,114.96,114.91,114.91,1454899998.0
2007-09-24 15:11:00,114.92,114.925,114.89,114.89,359200000.0
2007-09-24 15:12:00,114.89,114.89,114.84,114.87,371100000.0
2007-09-24 15:13:00,114.87,114.87,114.855,114.87,146000000.0
2007-09-24 15:14:00,114.87,114.89,114.85,114.88,320800000.0
2007-09-24 15:15:00,114.87,114.87,114.855,114.86,67200000.0
2007-09-24 15:16:00,114.86,114.92,114.86,114.92,622299992.0
2007-09-24 15:17:00,114.91,114.93,114.91,114.93,92400000.0
2007-09-24 15:18:00,114.93,114.95,114.885,114.9,483399998.0
2007-09-24 15:19:00,114.9,114.9,114.88,114.88,109999999.0
2007-09-24 15:20:00,114.88,114.88,114.84,114.86,581500000.0
2007-09-24 15:21:00,114.86,114.86,114.85,114.86,403100000.0
2007-09-24 15:22:00,114.855,114.855,114.815,114.84,783499989.0
2007-09-24 15:23:00,114.85,114.88,114.84,114.87,386899998.0
2007-09-24 15:24:00,114.86,114.89,114.84,114.84,581700000.0
2007-09-24 15:25:00,114.84,114.86,114.79,114.79,671499994.0
2007-09-24 15:26:00,114.79,114.8,114.76,114.77,658599998.0
2007-09-24 15:27:00,114.775,114.83,114.75,114.805,1066600002.0
2007-09-24 15:28:00,114.8,114.84,114.8,114.815,697999989.0
2007-09-24 15:29:00,114.81,114.81,114.77,114.81,887299995.0
2007-09-24 15:30:00,114.8,114.86,114.8,114.82,564200000.0
2007-09-24 15:31:00,114.84,114.87,114.82,114.86,222000000.0
2007-09-24 15:32:00,114.87,114.89,114.81,114.82,439000000.0
2007-09-24 15:33:00,114.82,114.85,114.8,114.83,488300000.0
2007-09-24 15:34:00,114.82,114.86,114.8,114.82,328000000.0
2007-09-24 15:35:00,114.8,114.81,114.73,114.77,409300000.0
2007-09-24 15:36:00,114.77,114.79,114.74,114.77,315100000.0
2007-09-24 15:37:00,114.77,114.81,114.75,114.81,490700000.0
2007-09-24 15:38:00,114.81,114.85,114.8,114.82,327700000.0
2007-09-24 15:39:00,114.82,114.86,114.81,114.84,435900000.0
2007-09-24 15:40:00,114.82,114.87,114.81,114.87,226200000.0
2007-09-24 15:41:00,114.85,114.91,114.85,114.91,145600000.0
2007-09-24 15:42:00,114.9,114.93,114.87,114.92,240600000.0
2007-09-24 15:43:00,114.92,114.94,114.9,114.91,294000003.0
2007-09-24 15:44:00,114.9,114.93,114.885,114.905,610799997.0
2007-09-24 15:45:00,114.91,114.92,114.845,114.86,471400000.0
2007-09-24 15:46:00,114.84,114.84,114.79,114.81,783099999.0
2007-09-24 15:47:00,114.81,114.87,114.81,114.87,651800000.0
2007-09-24 15:48:00,114.87,114.9,114.86,114.89,472700006.0
2007-09-24 15:49:00,114.87,114.9,114.84,114.86,238200000.0
2007-09-24 15:50:00,114.86,114.86,114.81,114.83,294300000.0
2007-09-24 15:51:00,114.83,114.84,114.81,114.82,426199997.0
2007-09-24 15:52:00,114.82,114.84,114.75,114.76,965499986.0
2007-09-24 15:53:00,114.76,114.76,114.7,114.74,549199994.0
2007-09-24 15:54:00,114.74,114.75,114.67,114.72,587099999.0
2007-09-24 15:55:00,114.72,114.75,114.71,114.73,525600000.0
2007-09-24 15:56:00,114.73,114.75,114.72,114.73,314300002.0
2007-09-24 15:57:00,114.73,114.75,114.72,114.73,282000000.0
2007-09-24 15:58:00,114.71,114.76,114.71,114.75,303100000.0
2007-09-24 15:59:00,114.75,114.77,114.73,114.76,348800000.0
2007-09-24 16:00:00,114.76,114.77,114.72,114.76,793500001.0
2007-09-24 16:01:00,114.76,114.81,114.73,114.77,424100000.0
2007-09-24 16:02:00,114.79,114.83,114.75,114.79,737100000.0
2007-09-24 16:03:00,114.8,114.8,114.76,114.78,335200000.0
2007-09-24 16:04:00,114.79,114.79,114.74,114.74,435100000.0
2007-09-24 16:05:00,114.74,114.77,114.73,114.76,297200000.0
2007-09-24 16:06:00,114.76,114.77,114.73,114.75,273400000.0
2007-09-24 16:07:00,114.76,114.76,114.71,114.71,292000000.0
2007-09-24 16:08:00,114.72,114.72,114.67,114.68,416800000.0
2007-09-24 16:09:00,114.68,114.68,114.62,114.65,404700000.0
2007-09-24 16:10:00,114.63,114.66,114.62,114.66,399300000.0
2007-09-24 16:11:00,114.66,114.67,114.63,114.63,250400000.0
2007-09-24 16:12:00,114.65,114.67,114.61,114.64,196000000.0
2007-09-24 16:13:00,114.66,114.67,114.62,114.67,267200000.0
2007-09-24 16:14:00,114.67,114.69,114.64,114.68,193600000.0
2007-09-24 16:15:00,114.68,114.71,114.66,114.69,289600000.0
2007-09-24 16:16:00,114.7,114.74,114.67,114.68,506800000.0
2007-09-24 16:17:00,114.7,114.74,114.68,114.72,304000001.0
2007-09-24 16:18:00,114.72,114.75,114.715,114.74,238399998.0
2007-09-24 16:19:00,114.73,114.74,114.71,114.72,191500000.0
2007-09-24 16:20:00,114.72,114.82,114.695,114.79,594300001.0
2007-09-24 16:21:00,114.79,114.84,114.78,114.83,271200000.0
2007-09-24 16:22:00,114.84,114.9,114.82,114.87,313700000.0
2007-09-24 16:23:00,114.86,114.93,114.86,114.91,349599998.0
2007-09-24 16:24:00,114.89,114.92,114.87,114.89,316000000.0
2007-09-24 16:25:00,114.89,114.9,114.86,114.87,142300000.0
2007-09-24 16:26:00,114.88,114.9,114.86,114.9,198800000.0
2007-09-24 16:27:00,114.9,114.97,114.9,114.97,360900000.0
2007-09-24 16:28:00,114.95,114.97,114.85,114.87,660999999.0
2007-09-24 16:29:00,114.87,114.93,114.85,114.9,508399999.0
2007-09-24 16:30:00,114.9,114.92,114.85,114.85,568600000.0
2007-09-24 16:31:00,114.85,114.9,114.825,114.86,558099992.0
2007-09-24 16:32:00,114.86,114.89,114.85,114.87,628000000.0
2007-09-24 16:33:00,114.86,114.87,114.76,114.76,446700000.0
2007-09-24 16:34:00,114.76,114.83,114.75,114.82,432800000.0
2007-09-24 16:35:00,114.8,114.86,114.78,114.79,472900000.0
2007-09-24 16:36:00,114.79,114.85,114.785,114.82,323499999.0
2007-09-24 16:37:00,114.8,114.82,114.77,114.8,283000000.0
2007-09-24 16:38:00,114.79,114.79,114.74,114.76,435100000.0
2007-09-24 16:39:00,114.77,114.78,114.73,114.76,523700000.0
2007-09-24 16:40:00,114.75,114.78,114.67,114.7,736300000.0
2007-09-24 16:41:00,114.7,114.73,114.66,114.73,537400000.0
2007-09-24 16:42:00,114.73,114.78,114.71,114.75,591799998.0
2007-09-24 16:43:00,114.755,114.78,114.72,114.775,1240400000.0
2007-09-24 16:44:00,114.77,114.865,114.76,114.85,1149300000.0
2007-09-24 16:45:00,114.82,114.85,114.79,114.81,1082400000.0
2007-09-24 16:46:00,114.81,114.86,114.8,114.84,755799999.0
2007-09-24 16:47:00,114.83,114.88,114.825,114.83,778399999.0
2007-09-24 16:48:00,114.84,114.84,114.78,114.81,685100000.0
2007-09-24 16:49:00,114.82,114.82,114.78,114.8,654000000.0
2007-09-24 16:50:00,114.79,114.83,114.76,114.79,608600000.0
2007-09-24 16:51:00,114.79,114.8,114.745,114.75,830300000.0
2007-09-24 16:52:00,114.76,114.78,114.74,114.78,335600000.0
2007-09-24 16:53:00,114.78,114.8,114.77,114.78,452400000.0
2007-09-24 16:54:00,114.78,114.83,114.78,114.83,860399991.0
2007-09-24 16:55:00,114.81,114.87,114.81,114.84,523000000.0
2007-09-24 16:56:00,114.85,114.87,114.805,114.84,615900000.0
2007-09-24 16:57:00,114.83,114.84,114.77,114.8,460100000.0
2007-09-24 16:58:00,114.8,114.85,114.79,114.82,438100001.0
2007-09-24 16:59:00,114.83,114.88,114.81,114.87,812100001.0
2007-09-24 17:00:00,114.87,114.87,114.805,114.85,1116400001.0
2007-09-24 17:01:00,114.85,114.85,114.79,114.81,290700000.0
2007-09-24 17:02:00,114.8,114.82,114.78,114.8,510399998.0
2007-09-24 17:03:00,114.8,114.81,114.75,114.77,588499998.0
2007-09-24 17:04:00,114.76,114.78,114.74,114.74,823799997.0
2007-09-24 17:05:00,114.74,114.77,114.72,114.745,875099991.0
2007-09-24 17:06:00,114.75,114.82,114.72,114.82,766499987.0
2007-09-24 17:07:00,114.82,114.84,114.74,114.76,588400001.0
2007-09-24 17:08:00,114.76,114.78,114.74,114.75,774399998.0
2007-09-24 17:09:00,114.75,114.76,114.72,114.74,870399992.0
2007-09-24 17:10:00,114.74,114.75,114.72,114.75,477599996.0
2007-09-24 17:11:00,114.75,114.78,114.74,114.77,574599996.0
2007-09-24 17:12:00,114.78,114.8,114.755,114.8,496800000.0
2007-09-24 17:13:00,114.79,114.82,114.775,114.79,804900000.0
2007-09-24 17:14:00,114.79,114.79,114.74,114.75,447200000.0
2007-09-24 17:15:00,114.75,114.76,114.74,114.74,230399999.0
2007-09-24 17:16:00,114.74,114.74,114.68,114.69,766400000.0
2007-09-24 17:17:00,114.69,114.72,114.69,114.7,537200000.0
2007-09-24 17:18:00,114.71,114.73,114.695,114.73,482100000.0
2007-09-24 17:19:00,114.73,114.75,114.72,114.72,275500000.0
2007-09-24 17:20:00,114.73,114.8,114.72,114.79,1104300000.0
2007-09-24 17:21:00,114.78,114.83,114.77,114.83,930300002.0
2007-09-24 17:22:00,114.83,114.86,114.81,114.83,828100000.0
2007-09-24 17:23:00,114.83,114.83,114.785,114.79,779100004.0
2007-09-24 17:24:00,114.81,114.82,114.78,114.8,197999999.0
2007-09-24 17:25:00,114.81,114.82,114.775,114.78,393600000.0
2007-09-24 17:26:00,114.78,114.78,114.745,114.76,162500000.0
2007-09-24 17:27:00,114.76,114.78,114.74,114.77,547999998.0
2007-09-24 17:28:00,114.76,114.78,114.75,114.77,300400000.0
2007-09-24 17:29:00,114.77,114.78,114.745,114.78,426100000.0
2007-09-24 17:30:00,114.77,114.79,114.735,114.79,401300000.0
2007-09-24 17:31:00,114.78,114.82,114.74,114.77,483500003.0
2007-09-24 17:32:00,114.76,114.79,114.745,114.76,376800000.0
2007-09-24 17:33:00,114.75,114.78,114.73,114.745,342399998.0
2007-09-24 17:34:00,114.745,114.78,114.71,114.71,573300001.0
2007-09-24 17:35:00,114.71,114.75,114.69,114.74,633400004.0
2007-09-24 17:36:00,114.74,114.75,114.7,114.74,730499999.0
2007-09-24 17:37:00,114.73,114.74,114.7,114.74,334999999.0
2007-09-24 17:38:00,114.74,114.75,114.7,114.72,318600000.0
2007-09-24 17:39:00,114.72,114.74,114.7,114.72,228999999.0
2007-09-24 17:40:00,114.72,114.73,114.7,114.72,267199998.0
2007-09-24 17:41:00,114.72,114.72,114.65,114.68,363564995.0
2007-09-24 17:42:00,114.68,114.68,114.65,114.67,255800000.0
2007-09-24 17:43:00,114.67,114.75,114.67,114.715,734799999.0
2007-09-24 17:44:00,114.74,114.8,114.715,114.8,415100003.0
2007-09-24 17:45:00,114.8,114.81,114.75,114.79,738399996.0
2007-09-24 17:46:00,114.79,114.82,114.77,114.79,406700001.0
2007-09-24 17:47:00,114.79,114.8,114.75,114.78,294499999.0
2007-09-24 17:48:00,114.77,114.79,114.765,114.77,214000000.0
2007-09-24 17:49:00,114.78,114.79,114.755,114.79,227599999.0
2007-09-24 17:50:00,114.79,114.8,114.77,114.79,186800000.0
2007-09-24 17:51:00,114.78,114.8,114.74,114.76,508299999.0
2007-09-24 17:52:00,114.77,114.79,114.74,114.77,340500002.0
2007-09-24 17:53:00,114.77,114.78,114.745,114.77,327200000.0
2007-09-24 17:54:00,114.78,114.78,114.74,114.75,243600000.0
2007-09-24 17:55:00,114.77,114.78,114.74,114.76,295600001.0
2007-09-24 17:56:00,114.76,114.81,114.75,114.8,449600000.0
2007-09-24 17:57:00,114.81,114.81,114.75,114.77,234300000.0
2007-09-24 17:58:00,114.77,114.78,114.75,114.75,279200000.0
2007-09-24 17:59:00,114.76,114.79,114.71,114.79,574299999.0
2007-09-24 18:00:00,114.78,114.8,114.75,114.79,447500000.0
2007-09-24 18:01:00,114.79,114.81,114.77,114.81,269299999.0
2007-09-24 18:02:00,114.81,114.83,114.79,114.82,393100005.0
2007-09-24 18:03:00,114.82,114.84,114.81,114.82,398999993.0
2007-09-24 18:04:00,114.84,114.84,114.81,114.83,310700001.0
2007-09-24 18:05:00,114.83,114.84,114.8,114.83,390799998.0
2007-09-24 18:06:00,114.81,114.88,114.81,114.86,183599999.0
2007-09-24 18:07:00,114.845,114.86,114.83,114.83,154800000.0
2007-09-24 18:08:00,114.83,114.84,114.8,114.81,350800000.0
2007-09-24 18:09:00,114.8,114.82,114.795,114.81,107000000.0
2007-09-24 18:10:00,114.795,114.825,114.79,114.82,304300002.0
2007-09-24 18:11:00,114.82,114.83,114.82,114.82,64000000.0
2007-09-24 18:12:00,114.83,114.83,114.79,114.81,232800000.0
2007-09-24 18:13:00,114.8,114.86,114.785,114.86,230799999.0
2007-09-24 18:14:00,114.85,114.87,114.83,114.85,320699999.0
2007-09-24 18:15:00,114.85,114.87,114.84,114.84,197200000.0
2007-09-24 18:16:00,114.83,114.84,114.82,114.825,202100000.0
2007-09-24 18:17:00,114.825,114.84,114.81,114.83,347899998.0
2007-09-24 18:18:00,114.84,114.84,114.795,114.795,264100000.0
2007-09-24 18:19:00,114.81,114.83,114.795,114.81,262800000.0
2007-09-24 18:20:00,114.81,114.83,114.81,114.82,172800000.0
2007-09-24 18:21:00,114.81,114.82,114.79,114.82,217700000.0
2007-09-24 18:22:00,114.805,114.83,114.795,114.82,508799998.0
2007-09-24 18:23:00,114.82,114.82,114.785,114.805,194200000.0
2007-09-24 18:24:00,114.805,114.82,114.79,114.81,269200000.0
2007-09-24 18:25:00,114.81,114.82,114.81,114.82,42400000.0
2007-09-24 18:26:00,114.82,114.82,114.785,114.785,208500000.0
2007-09-24 18:27:00,114.8,114.8,114.76,114.78,202800001.0
2007-09-24 18:28:00,114.79,114.79,114.755,114.76,235600000.0
2007-09-24 18:29:00,114.76,114.8,114.73,114.79,332200000.0
2007-09-24 18:30:00,114.79,114.8,114.77,114.8,179399999.0
2007-09-24 18:31:00,114.79,114.8,114.79,114.8,18400000.0
2007-09-24 18:32:00,114.8,114.8,114.79,114.8,38399999.0
2007-09-24 18:33:00,114.8,114.81,114.77,114.77,154400000.0
2007-09-24 18:34:00,114.77,114.79,114.77,114.78,147300000.0
2007-09-24 18:35:00,114.78,114.78,114.765,114.78,112400000.0
2007-09-24 18:36:00,114.78,114.78,114.76,114.77,153999998.0
2007-09-24 18:37:00,114.77,114.77,114.745,114.76,105000000.0
2007-09-24 18:38:00,114.76,114.78,114.76,114.77,149200000.0
2007-09-24 18:39:00,114.77,114.78,114.765,114.77,95200000.0
2007-09-24 18:40:00,114.77,114.78,114.76,114.765,155600000.0
2007-09-24 18:41:00,114.78,114.79,114.76,114.77,254799999.0
2007-09-24 18:42:00,114.79,114.8,114.79,114.8,58000000.0
2007-09-24 18:43:00,114.8,114.8,114.785,114.8,22000000.0
2007-09-24 18:44:00,114.8,114.81,114.8,114.81,25600000.0
2007-09-24 18:45:00,114.81,114.83,114.8,114.8,85200000.0
2007-09-24 18:46:00,114.8,114.81,114.785,114.785,143600000.0
2007-09-24 18:47:00,114.785,114.8,114.785,114.785,37200000.0
2007-09-24 18:48:00,114.785,114.785,114.785,114.785,20400000.0
2007-09-24 18:49:00,114.8,114.81,114.79,114.79,111200000.0
2007-09-24 18:50:00,114.79,114.79,114.765,114.765,60400000.0
2007-09-24 18:51:00,114.78,114.79,114.765,114.79,95299998.0
2007-09-24 18:52:00,114.79,114.79,114.77,114.79,144799998.0
2007-09-24 18:53:00,114.8,114.8,114.77,114.775,126800000.0
2007-09-24 18:54:00,114.775,114.79,114.76,114.78,181600001.0
2007-09-24 18:55:00,114.78,114.78,114.76,114.76,168000000.0
2007-09-24 18:56:00,114.74,114.76,114.74,114.76,177200000.0
2007-09-24 18:57:00,114.76,114.76,114.74,114.76,208800001.0
2007-09-24 18:58:00,114.74,114.76,114.73,114.76,246800000.0
2007-09-24 18:59:00,114.74,114.76,114.74,114.74,144300000.0
2007-09-24 19:00:00,114.74,114.76,114.74,114.745,90100000.0
2007-09-24 19:01:00,114.76,114.76,114.75,114.75,39400000.0
2007-09-24 19:02:00,114.75,114.78,114.75,114.77,140700000.0
2007-09-24 19:03:00,114.77,114.78,114.745,114.76,272800000.0
2007-09-24 19:04:00,114.77,114.77,114.76,114.76,84100000.0
2007-09-24 19:05:00,114.77,114.77,114.76,114.76,45500000.0
2007-09-24 19:06:00,114.76,114.78,114.76,114.76,204100000.0
2007-09-24 19:07:00,114.76,114.76,114.74,114.74,74799999.0
2007-09-24 19:08:00,114.76,114.77,114.74,114.76,244500000.0
2007-09-24 19:09:00,114.77,114.77,114.74,114.74,69700000.0
2007-09-24 19:10:00,114.74,114.76,114.725,114.76,189000000.0
2007-09-24 19:11:00,114.76,114.76,114.76,114.76,8200000.0
2007-09-24 19:12:00,114.76,114.76,114.71,114.72,225800000.0
2007-09-24 19:13:00,114.73,114.73,114.69,114.72,257399996.0
2007-09-24 19:14:00,114.72,114.72,114.72,114.72,44000000.0
2007-09-24 19:15:00,114.72,114.74,114.7,114.71,246299999.0
2007-09-24 19:16:00,114.72,114.72,114.68,114.71,173499999.0
2007-09-24 19:17:00,114.71,114.71,114.71,114.71,44800000.0
2007-09-24 19:18:00,114.71,114.73,114.695,114.72,146000000.0
2007-09-24 19:19:00,114.73,114.74,114.71,114.73,58400000.0
2007-09-24 19:20:00,114.73,114.74,114.72,114.73,81600000.0
2007-09-24 19:21:00,114.71,114.74,114.695,114.72,169599999.0
2007-09-24 19:22:00,114.72,114.73,114.69,114.72,163999999.0
2007-09-24 19:23:00,114.72,114.72,114.665,114.69,530099999.0
2007-09-24 19:24:00,114.69,114.69,114.665,114.68,150000000.0
2007-09-24 19:25:00,114.68,114.69,114.66,114.68,124600000.0
2007-09-24 19:26:00,114.68,114.69,114.66,114.66,194000000.0
2007-09-24 19:27:00,114.66,114.66,114.66,114.66,16800000.0
2007-09-24 19:28:00,114.66,114.71,114.65,114.695,150500001.0
2007-09-24 19:29:00,114.695,114.73,114.68,114.68,454199995.0
2007-09-24 19:30:00,114.7,114.7,114.66,114.67,187600000.0
2007-09-24 19:31:00,114.66,114.67,114.6,114.615,522100000.0
2007-09-24 19:32:00,114.63,114.63,114.58,114.59,451399997.0
2007-09-24 19:33:00,114.61,114.63,114.59,114.63,188099999.0
2007-09-24 19:34:00,114.65,114.65,114.61,114.63,206399998.0
2007-09-24 19:35:00,114.63,114.64,114.61,114.615,116400000.0
2007-09-24 19:36:00,114.64,114.64,114.61,114.615,176400000.0
2007-09-24 19:37:00,114.63,114.63,114.61,114.61,47100000.0
2007-09-24 19:38:00,114.61,114.61,114.59,114.59,102000000.0
2007-09-24 19:39:00,114.59,114.62,114.59,114.62,99200000.0
2007-09-24 19:40:00,114.62,114.63,114.6,114.63,202600001.0
2007-09-24 19:41:00,114.64,114.65,114.62,114.62,132000000.0
2007-09-24 19:42:00,114.62,114.64,114.61,114.64,178000000.0
2007-09-24 19:43:00,114.615,114.64,114.61,114.625,172499999.0
2007-09-24 19:44:00,114.62,114.64,114.6,114.63,141400001.0
2007-09-24 19:45:00,114.61,114.63,114.6,114.61,375200000.0
2007-09-24 19:46:00,114.61,114.62,114.59,114.61,324799999.0
2007-09-24 19:47:00,114.61,114.63,114.59,114.63,146999999.0
2007-09-24 19:48:00,114.62,114.63,114.56,114.56,395000001.0
2007-09-24 19:49:00,114.58,114.59,114.56,114.565,257199997.0
2007-09-24 19:50:00,114.58,114.6,114.565,114.58,190000000.0
2007-09-24 19:51:00,114.58,114.58,114.55,114.58,231000000.0
2007-09-24 19:52:00,114.57,114.6,114.55,114.6,276300000.0
2007-09-24 19:53:00,114.59,114.6,114.57,114.59,90000000.0
2007-09-24 19:54:00,114.59,114.61,114.58,114.61,223199997.0
2007-09-24 19:55:00,114.61,114.61,114.585,114.585,66000000.0
2007-09-24 19:56:00,114.61,114.61,114.585,114.59,49600000.0
2007-09-24 19:57:00,114.59,114.6,114.57,114.585,222400000.0
2007-09-24 19:58:00,114.585,114.61,114.53,114.53,475000002.0
2007-09-24 19:59:00,114.53,114.57,114.53,114.55,231000000.0
2007-09-24 20:00:00,114.55,114.58,114.54,114.55,314100000.0
2007-09-24 20:01:00,114.545,114.59,114.545,114.565,208400000.0
2007-09-24 20:02:00,114.565,114.59,114.55,114.565,255399996.0
2007-09-24 20:03:00,114.57,114.57,114.54,114.54,66399999.0
2007-09-24 20:04:00,114.56,114.57,114.53,114.545,437200001.0
2007-09-24 20:05:00,114.54,114.57,114.54,114.57,159699999.0
2007-09-24 20:06:00,114.56,114.58,114.555,114.56,291400000.0
2007-09-24 20:07:00,114.56,114.59,114.56,114.59,105200000.0
2007-09-24 20:08:00,114.58,114.6,114.57,114.59,142800000.0
2007-09-24 20:09:00,114.6,114.63,114.59,114.61,207300000.0
2007-09-24 20:10:00,114.61,114.61,114.57,114.6,368300000.0
2007-09-24 20:11:00,114.59,114.64,114.57,114.615,366800000.0
2007-09-24 20:12:00,114.61,114.63,114.605,114.61,208100000.0
2007-09-24 20:13:00,114.63,114.64,114.61,114.61,72000000.0
2007-09-24 20:14:00,114.61,114.63,114.61,114.62,70800000.0
2007-09-24 20:15:00,114.62,114.62,114.61,114.62,99200000.0
2007-09-24 20:16:00,114.62,114.64,114.605,114.625,71200000.0
2007-09-24 20:17:00,114.64,114.65,114.61,114.645,363199998.0
2007-09-24 20:18:00,114.65,114.65,114.62,114.62,198800000.0
2007-09-24 20:19:00,114.62,114.64,114.61,114.63,106500000.0
2007-09-24 20:20:00,114.62,114.64,114.62,114.625,149200000.0
2007-09-24 20:21:00,114.65,114.65,114.61,114.63,385600000.0
2007-09-24 20:22:00,114.63,114.64,114.61,114.61,261200000.0
2007-09-24 20:23:00,114.595,114.61,114.58,114.59,149600000.0
2007-09-24 20:24:00,114.61,114.62,114.595,114.61,135600000.0
2007-09-24 20:25:00,114.61,114.62,114.58,114.62,406200000.0
2007-09-24 20:26:00,114.62,114.62,114.585,114.61,389500001.0
2007-09-24 20:27:00,114.605,114.64,114.6,114.62,139099999.0
2007-09-24 20:28:00,114.62,114.64,114.6,114.62,134300000.0
2007-09-24 20:29:00,114.62,114.64,114.61,114.61,51600000.0
2007-09-24 20:30:00,114.62,114.64,114.6,114.64,345700000.0
2007-09-24 20:31:00,114.63,114.64,114.62,114.63,132000000.0
2007-09-24 20:32:00,114.63,114.64,114.625,114.63,136800000.0
2007-09-24 20:33:00,114.63,114.63,114.62,114.62,90400000.0
2007-09-24 20:34:00,114.62,114.62,114.6,114.605,156200002.0
2007-09-24 20:35:00,114.61,114.61,114.6,114.61,104000000.0
2007-09-24 20:36:00,114.61,114.61,114.585,114.6,30800000.0
2007-09-24 20:37:00,114.585,114.63,114.585,114.63,84400000.0
2007-09-24 20:38:00,114.64,114.65,114.605,114.635,396400001.0
2007-09-24 20:39:00,114.64,114.65,114.62,114.62,162000000.0
2007-09-24 20:40:00,114.61,114.63,114.61,114.615,100699999.0
2007-09-24 20:41:00,114.62,114.64,114.615,114.62,273299999.0
2007-09-24 20:42:00,114.62,114.65,114.62,114.65,118200000.0
2007-09-24 20:43:00,114.63,114.66,114.63,114.64,203199993.0
2007-09-24 20:44:00,114.64,114.65,114.63,114.63,24000000.0
2007-09-24 20:45:00,114.63,114.64,114.63,114.64,26000000.0
2007-09-24 20:46:00,114.62,114.64,114.62,114.63,109999999.0
2007-09-24 20:47:00,114.64,114.64,114.61,114.64,113800002.0
2007-09-24 20:48:00,114.625,114.65,114.615,114.635,219800002.0
2007-09-24 20:49:00,114.635,114.66,114.62,114.65,148700002.0
2007-09-24 20:50:00,114.64,114.69,114.64,114.69,137199999.0
2007-09-24 20:51:00,114.69,114.75,114.68,114.75,559400000.0
2007-09-24 20:52:00,114.74,114.77,114.73,114.77,172699998.0
2007-09-24 20:53:00,114.76,114.76,114.735,114.735,126600000.0
2007-09-24 20:54:00,114.735,114.75,114.72,114.735,343899997.0
2007-09-24 20:55:00,114.74,114.76,114.695,114.71,221000000.0
2007-09-24 20:56:00,114.695,114.72,114.675,114.7,238799999.0
2007-09-24 20:57:00,114.69,114.72,114.675,114.71,190800000.0
2007-09-24 20:58:00,114.71,114.72,114.68,114.71,267599996.0
2007-09-24 20:59:00,114.71,114.75,114.68,114.75,541700002.0
2007-09-24 21:00:00,114.75,114.75,114.695,114.7,424899996.0
2007-09-24 21:01:00,114.68,114.71,114.665,114.7,164000000.0
2007-09-24 21:02:00,114.7,114.7,114.68,114.68,46400000.0
2007-09-24 21:03:00,114.7,114.72,114.68,114.71,111600000.0
2007-09-24 21:04:00,114.7,114.74,114.69,114.73,205700000.0
2007-09-24 21:05:00,114.72,114.74,114.69,114.71,207100000.0
2007-09-24 21:06:00,114.71,114.72,114.68,114.71,243500000.0
2007-09-24 21:07:00,114.72,114.72,114.68,114.71,158200000.0
2007-09-24 21:08:00,114.71,114.71,114.69,114.7,186400000.0
2007-09-24 21:09:00,114.7,114.7,114.65,114.65,278800000.0
2007-09-24 21:10:00,114.65,114.665,114.65,114.65,188000000.0
2007-09-24 21:11:00,114.65,114.66,114.63,114.66,154700000.0
2007-09-24 21:12:00,114.66,114.67,114.65,114.65,121600000.0
2007-09-24 21:13:00,114.66,114.66,114.65,114.655,59200000.0
2007-09-24 21:14:00,114.655,114.67,114.65,114.655,78400000.0
2007-09-24 21:15:00,114.66,114.67,114.635,114.65,162400000.0
2007-09-24 21:16:00,114.63,114.66,114.63,114.64,176600000.0
2007-09-24 21:17:00,114.64,114.65,114.64,114.65,78400000.0
2007-09-24 21:18:00,114.65,114.65,114.62,114.645,78300000.0
2007-09-24 21:19:00,114.65,114.65,114.63,114.63,129200000.0
2007-09-24 21:20:00,114.63,114.65,114.625,114.65,36800000.0
2007-09-24 21:21:00,114.65,114.66,114.65,114.66,28800000.0
2007-09-24 21:22:00,114.66,114.66,114.65,114.65,26400000.0
2007-09-24 21:23:00,114.66,114.66,114.65,114.65,103600000.0
2007-09-24 21:24:00,114.66,114.7,114.65,114.7,116800000.0
2007-09-24 21:25:00,114.71,114.71,114.7,114.7,82000000.0
2007-09-24 21:26:00,114.7,114.7,114.695,114.7,57200000.0
2007-09-24 21:27:00,114.7,114.71,114.69,114.71,263400000.0
2007-09-24 21:28:00,114.705,114.72,114.705,114.72,77000000.0
2007-09-24 21:29:00,114.72,114.74,114.72,114.72,85700000.0
2007-09-24 21:30:00,114.74,114.75,114.73,114.74,232400000.0
2007-09-24 21:31:00,114.74,114.74,114.7,114.7,112400000.0
2007-09-24 21:32:00,114.71,114.71,114.67,114.68,118700000.0
2007-09-24 21:33:00,114.69,114.69,114.65,114.67,144000000.0
2007-09-24 21:34:00,114.67,114.68,114.67,114.67,83200000.0
2007-09-24 21:35:00,114.67,114.67,114.66,114.66,190300000.0
2007-09-24 21:36:00,114.665,114.68,114.665,114.68,15200000.0
2007-09-24 21:37:00,114.67,114.68,114.66,114.67,218800000.0
2007-09-24 21:38:00,114.66,114.66,114.635,114.65,230800000.0
2007-09-24 21:39:00,114.65,114.67,114.64,114.66,274400000.0
2007-09-24 21:40:00,114.66,114.68,114.66,114.66,119600000.0
2007-09-24 21:41:00,114.66,114.66,114.635,114.635,237299998.0
2007-09-24 21:42:00,114.64,114.64,114.61,114.63,495099996.0
2007-09-24 21:43:00,114.63,114.63,114.54,114.56,386600001.0
2007-09-24 21:44:00,114.56,114.59,114.55,114.55,332000001.0
2007-09-24 21:45:00,114.55,114.56,114.53,114.53,167600000.0
2007-09-24 21:46:00,114.52,114.53,114.465,114.485,437099999.0
2007-09-24 21:47:00,114.5,114.53,114.49,114.49,524500000.0
2007-09-24 21:48:00,114.5,114.51,114.48,114.5,141000000.0
2007-09-24 21:49:00,114.52,114.54,114.51,114.515,394700000.0
2007-09-24 21:50:00,114.53,114.54,114.5,114.51,166000000.0
2007-09-24 21:51:00,114.51,114.52,114.48,114.48,201100000.0
2007-09-24 21:52:00,114.48,114.48,114.46,114.46,72600000.0
2007-09-24 21:53:00,114.46,114.47,114.43,114.46,236800000.0
2007-09-24 21:54:00,114.46,114.5,114.45,114.45,263600000.0
2007-09-24 21:55:00,114.45,114.5,114.44,114.49,248000000.0
2007-09-24 21:56:00,114.5,114.52,114.485,114.51,150800000.0
2007-09-24 21:57:00,114.52,114.52,114.47,114.47,276900000.0
2007-09-24 21:58:00,114.48,114.49,114.47,114.49,129200000.0
2007-09-24 21:59:00,114.49,114.51,114.485,114.495,240400000.0
2007-09-24 22:00:00,114.495,114.51,114.49,114.5,377200000.0
2007-09-24 22:01:00,114.5,114.54,114.49,114.53,474900003.0
2007-09-24 22:02:00,114.54,114.54,114.52,114.53,180300002.0
2007-09-24 22:03:00,114.53,114.54,114.51,114.54,251300000.0
2007-09-24 22:04:00,114.54,114.56,114.53,114.55,350700000.0
2007-09-24 22:05:00,114.54,114.56,114.53,114.55,194799999.0
2007-09-24 22:06:00,114.54,114.56,114.54,114.55,95400000.0
2007-09-24 22:07:00,114.55,114.55,114.48,114.505,501200000.0
2007-09-24 22:08:00,114.51,114.51,114.49,114.5,208800000.0
2007-09-24 22:09:00,114.495,114.5,114.49,114.49,64900000.0
2007-09-24 22:10:00,114.49,114.51,114.485,114.51,109200000.0
2007-09-24 22:11:00,114.51,114.54,114.5,114.52,201799999.0
2007-09-24 22:12:00,114.52,114.54,114.52,114.52,259599996.0
2007-09-24 22:13:00,114.52,114.52,114.49,114.51,164400000.0
2007-09-24 22:14:00,114.51,114.51,114.48,114.51,208100000.0
2007-09-24 22:15:00,114.51,114.51,114.495,114.505,64800000.0
2007-09-24 22:16:00,114.505,114.52,114.5,114.51,116399999.0
2007-09-24 22:17:00,114.51,114.51,114.48,114.5,83400000.0
2007-09-24 22:18:00,114.5,114.51,114.495,114.5,29900000.0
2007-09-24 22:19:00,114.51,114.51,114.47,114.49,256500000.0
2007-09-24 22:20:00,114.5,114.55,114.49,114.51,336700000.0
2007-09-24 22:21:00,114.5,114.56,114.5,114.55,141900000.0
2007-09-24 22:22:00,114.535,114.57,114.535,114.57,244700000.0
2007-09-24 22:23:00,114.57,114.57,114.56,114.56,23200000.0
2007-09-24 22:24:00,114.56,114.56,114.52,114.54,155200000.0
2007-09-24 22:25:00,114.535,114.55,114.52,114.525,293200000.0
2007-09-24 22:26:00,114.53,114.545,114.52,114.545,258600000.0
2007-09-24 22:27:00,114.55,114.56,114.515,114.53,144000000.0
2007-09-24 22:28:00,114.53,114.56,114.51,114.54,288800000.0
2007-09-24 22:29:00,114.54,114.55,114.51,114.54,338900000.0
2007-09-24 22:30:00,114.535,114.535,114.505,114.52,260800000.0
2007-09-24 22:31:00,114.515,114.55,114.5,114.53,526000000.0
2007-09-24 22:32:00,114.54,114.54,114.51,114.54,296800000.0
2007-09-24 22:33:00,114.54,114.575,114.525,114.575,284700000.0
2007-09-24 22:34:00,114.58,114.58,114.55,114.56,244800000.0
2007-09-24 22:35:00,114.56,114.57,114.51,114.53,207600000.0
2007-09-24 22:36:00,114.53,114.53,114.485,114.5,197100000.0
2007-09-24 22:37:00,114.5,114.51,114.485,114.495,282300000.0
2007-09-24 22:38:00,114.5,114.5,114.46,114.46,154999999.0
2007-09-24 22:39:00,114.46,114.55,114.46,114.52,458199998.0
2007-09-24 22:40:00,114.52,114.54,114.5,114.52,146700000.0
2007-09-24 22:41:00,114.525,114.55,114.52,114.55,157000000.0
2007-09-24 22:42:00,114.55,114.55,114.53,114.55,50800000.0
2007-09-24 22:43:00,114.54,114.55,114.54,114.54,51200000.0
2007-09-24 22:44:00,114.54,114.55,114.525,114.54,83700000.0
2007-09-24 22:45:00,114.55,114.59,114.53,114.59,309600000.0
2007-09-24 22:46:00,114.58,114.59,114.565,114.59,71600000.0
2007-09-24 22:47:00,114.59,114.59,114.565,114.565,42400000.0
2007-09-24 22:48:00,114.58,114.58,114.55,114.58,42400000.0
2007-09-24 22:49:00,114.58,114.58,114.58,114.58,3200000.0
2007-09-24 22:50:00,114.58,114.58,114.58,114.58,10500000.0
2007-09-24 22:51:00,114.58,114.58,114.535,114.56,106300000.0
2007-09-24 22:52:00,114.55,114.58,114.55,114.58,53900000.0
2007-09-24 22:53:00,114.575,114.58,114.55,114.58,173000000.0
2007-09-24 22:54:00,114.58,114.58,114.57,114.58,34000000.0
2007-09-24 22:55:00,114.565,114.58,114.56,114.57,84000000.0
2007-09-24 22:56:00,114.57,114.6,114.535,114.6,328000000.0
2007-09-24 22:57:00,114.59,114.59,114.57,114.58,82700000.0
2007-09-24 22:58:00,114.58,114.58,114.58,114.58,3200000.0
2007-09-24 22:59:00,114.58,114.58,114.55,114.55,28700000.0
2007-09-24 23:00:00,114.55,114.56,114.53,114.54,46000000.0
2007-09-24 23:01:00,114.545,114.56,114.545,114.56,25600000.0
2007-09-24 23:02:00,114.57,114.57,114.54,114.55,63200000.0
2007-09-24 23:03:00,114.56,114.59,114.525,114.525,78700000.0
2007-09-24 23:04:00,114.53,114.55,114.5,114.52,63200000.0
2007-09-24 23:05:00,114.52,114.54,114.52,114.54,23700000.0
2007-09-24 23:06:00,114.55,114.56,114.55,114.56,15800000.0
2007-09-24 23:07:00,114.57,114.58,114.57,114.57,24500000.0
2007-09-24 23:08:00,114.58,114.58,114.555,114.56,31700000.0
2007-09-24 23:09:00,114.58,114.58,114.56,114.565,33500000.0
2007-09-24 23:10:00,114.6,114.62,114.54,114.54,131400000.0
2007-09-24 23:11:00,114.56,114.6,114.54,114.54,73400000.0
2007-09-24 23:12:00,114.55,114.56,114.55,114.56,55600000.0
2007-09-24 23:13:00,114.57,114.575,114.56,114.575,93700000.0
2007-09-24 23:14:00,114.57,114.58,114.55,114.56,87100001.0
2007-09-24 23:15:00,114.56,114.57,114.56,114.57,31900000.0
2007-09-24 23:16:00,114.56,114.59,114.55,114.57,101400000.0
2007-09-24 23:17:00,114.58,114.6,114.55,114.595,81600000.0
2007-09-24 23:19:00,114.57,114.57,114.54,114.54,154100000.0
2007-09-24 23:21:00,114.58,114.58,114.56,114.56,57400000.0
2007-09-24 23:22:00,114.56,114.56,114.56,114.56,7900000.0
2007-09-24 23:23:00,114.52,114.545,114.505,114.52,143799999.0
2007-09-24 23:24:00,114.54,114.58,114.53,114.58,61400000.0
2007-09-24 23:25:00,114.58,114.59,114.515,114.56,237300000.0
2007-09-24 23:26:00,114.575,114.59,114.535,114.57,81100000.0
2007-09-24 23:27:00,114.56,114.63,114.56,114.605,401300000.0
2007-09-24 23:28:00,114.6,114.63,114.58,114.63,150000000.0
2007-09-24 23:29:00,114.61,114.635,114.61,114.62,107700000.0
2007-09-24 23:30:00,114.62,114.63,114.61,114.63,41900000.0
2007-09-24 23:31:00,114.6,114.67,114.585,114.62,213100000.0
2007-09-24 23:32:00,114.62,114.655,114.615,114.655,76700000.0
2007-09-24 23:33:00,114.655,114.655,114.655,114.655,18000000.0
2007-09-24 23:34:00,114.67,114.67,114.64,114.655,33200000.0
2007-09-24 23:35:00,114.67,114.69,114.67,114.675,24400000.0
2007-09-24 23:36:00,114.67,114.67,114.65,114.65,15200000.0
2007-09-24 23:37:00,114.665,114.665,114.65,114.655,23600000.0
2007-09-24 23:38:00,114.66,114.66,114.65,114.65,27600000.0
2007-09-24 23:39:00,114.66,114.66,114.655,114.655,10000000.0
2007-09-24 23:40:00,114.62,114.66,114.62,114.63,111600000.0
2007-09-24 23:41:00,114.62,114.63,114.59,114.6,109200000.0
2007-09-24 23:42:00,114.6,114.61,114.585,114.61,184000000.0
2007-09-24 23:43:00,114.61,114.65,114.61,114.63,167200000.0
2007-09-24 23:44:00,114.63,114.64,114.6,114.63,76100000.0
2007-09-24 23:45:00,114.62,114.65,114.61,114.61,68600000.0
2007-09-24 23:46:00,114.63,114.65,114.63,114.65,63800000.0
2007-09-24 23:47:00,114.65,114.665,114.63,114.655,67100000.0
2007-09-24 23:48:00,114.65,114.65,114.65,114.65,8000000.0
2007-09-24 23:50:00,114.65,114.67,114.65,114.66,64000000.0
2007-09-24 23:51:00,114.66,114.68,114.66,114.68,93800000.0
2007-09-24 23:52:00,114.67,114.68,114.625,114.625,140400000.0
2007-09-24 23:53:00,114.65,114.65,114.65,114.65,4000000.0
2007-09-24 23:54:00,114.65,114.66,114.63,114.63,135200000.0
2007-09-24 23:55:00,114.655,114.655,114.655,114.655,3000000.0
2007-09-24 23:56:00,114.64,114.68,114.63,114.68,181600000.0
2007-09-24 23:57:00,114.675,114.69,114.64,114.68,144100000.0
2007-09-24 23:58:00,114.69,114.69,114.6,114.62,362000000.0
2007-09-24 23:59:00,114.63,114.635,114.595,114.61,288800000.0
2007-09-25 00:00:00,114.635,114.655,114.61,114.615,143100000.0
2007-09-25 00:01:00,114.615,114.615,114.58,114.605,97500000.0
2007-09-25 00:02:00,114.62,114.625,114.59,114.625,124300000.0
2007-09-25 00:03:00,114.61,114.62,114.57,114.61,274600000.0
2007-09-25 00:04:00,114.61,114.64,114.61,114.62,198900000.0
2007-09-25 00:05:00,114.64,114.64,114.62,114.63,301200000.0
2007-09-25 00:06:00,114.63,114.64,114.585,114.6,280699999.0
2007-09-25 00:07:00,114.6,114.62,114.55,114.58,563600000.0
2007-09-25 00:08:00,114.58,114.58,114.52,114.55,167000000.0
2007-09-25 00:09:00,114.55,114.555,114.52,114.53,218800000.0
2007-09-25 00:10:00,114.52,114.52,114.46,114.5,536400000.0
2007-09-25 00:11:00,114.5,114.51,114.47,114.51,125500000.0
2007-09-25 00:12:00,114.51,114.52,114.505,114.52,104900000.0
2007-09-25 00:13:00,114.52,114.53,114.52,114.53,68000000.0
2007-09-25 00:14:00,114.52,114.52,114.52,114.52,36000000.0
2007-09-25 00:15:00,114.52,114.53,114.52,114.53,114000000.0
2007-09-25 00:16:00,114.53,114.54,114.51,114.54,299300000.0
2007-09-25 00:17:00,114.545,114.545,114.52,114.52,102700000.0
2007-09-25 00:18:00,114.52,114.52,114.52,114.52,36000000.0
2007-09-25 00:19:00,114.52,114.53,114.49,114.53,97000000.0
2007-09-25 00:20:00,114.53,114.55,114.49,114.55,122600000.0
2007-09-25 00:21:00,114.55,114.55,114.545,114.55,46000000.0
2007-09-25 00:22:00,114.55,114.56,114.52,114.55,212800000.0
2007-09-25 00:23:00,114.55,114.56,114.55,114.56,116000000.0
2007-09-25 00:24:00,114.56,114.56,114.54,114.55,163800000.0
2007-09-25 00:25:00,114.56,114.56,114.56,114.56,62000000.0
2007-09-25 00:26:00,114.56,114.56,114.56,114.56,92000000.0
2007-09-25 00:27:00,114.56,114.56,114.55,114.55,86000000.0
2007-09-25 00:28:00,114.55,114.55,114.55,114.55,29400000.0
2007-09-25 00:29:00,114.55,114.56,114.52,114.56,51100000.0
2007-09-25 00:30:00,114.55,114.56,114.55,114.56,25600000.0
2007-09-25 00:31:00,114.56,114.56,114.555,114.56,30000000.0
2007-09-25 00:32:00,114.56,114.56,114.54,114.56,22500000.0
2007-09-25 00:33:00,114.56,114.56,114.54,114.56,22000000.0
2007-09-25 00:34:00,114.555,114.56,114.55,114.56,40000000.0
2007-09-25 00:35:00,114.56,114.565,114.56,114.565,32000000.0
2007-09-25 00:36:00,114.55,114.575,114.55,114.575,90000000.0
2007-09-25 00:37:00,114.56,114.58,114.55,114.58,98800000.0
2007-09-25 00:38:00,114.58,114.58,114.53,114.54,183300000.0
2007-09-25 00:39:00,114.54,114.555,114.54,114.545,130000000.0
2007-09-25 00:40:00,114.55,114.57,114.53,114.55,215000000.0
2007-09-25 00:41:00,114.55,114.565,114.55,114.55,111700000.0
2007-09-25 00:42:00,114.565,114.57,114.55,114.55,69500000.0
2007-09-25 00:43:00,114.57,114.57,114.57,114.57,16000000.0
2007-09-25 00:45:00,114.55,114.57,114.55,114.55,89000000.0
2007-09-25 00:46:00,114.55,114.58,114.55,114.58,83000000.0
2007-09-25 00:47:00,114.58,114.58,114.54,114.56,320600000.0
2007-09-25 00:48:00,114.56,114.56,114.55,114.555,86000000.0
2007-09-25 00:49:00,114.55,114.555,114.54,114.55,186800000.0
2007-09-25 00:50:00,114.55,114.55,114.55,114.55,48000000.0
2007-09-25 00:51:00,114.55,114.55,114.54,114.54,168000000.0
2007-09-25 00:52:00,114.55,114.57,114.52,114.53,491200000.0
2007-09-25 00:53:00,114.53,114.545,114.52,114.53,294900000.0
2007-09-25 00:54:00,114.53,114.53,114.52,114.53,122000000.0
2007-09-25 00:55:00,114.53,114.53,114.51,114.51,134700000.0
2007-09-25 00:56:00,114.525,114.525,114.495,114.52,137099998.0
2007-09-25 00:57:00,114.51,114.52,114.49,114.5,130899999.0
2007-09-25 00:58:00,114.5,114.51,114.49,114.5,72800000.0
2007-09-25 00:59:00,114.5,114.545,114.5,114.545,350800000.0
2007-09-25 01:00:00,114.54,114.56,114.52,114.53,263100000.0
2007-09-25 01:01:00,114.535,114.535,114.5,114.52,179200000.0
2007-09-25 01:02:00,114.52,114.52,114.515,114.515,68000000.0
2007-09-25 01:03:00,114.5,114.52,114.5,114.52,45600000.0
2007-09-25 01:04:00,114.52,114.53,114.5,114.525,122800000.0
2007-09-25 01:05:00,114.52,114.535,114.52,114.535,50800000.0
2007-09-25 01:06:00,114.54,114.55,114.53,114.53,131600000.0
2007-09-25 01:07:00,114.53,114.54,114.53,114.54,22000000.0
2007-09-25 01:08:00,114.52,114.54,114.52,114.54,19500000.0
2007-09-25 01:09:00,114.52,114.56,114.52,114.56,95800000.0
2007-09-25 01:10:00,114.555,114.575,114.55,114.575,89000000.0
2007-09-25 01:11:00,114.57,114.575,114.57,114.575,94700000.0
2007-09-25 01:12:00,114.56,114.57,114.55,114.57,120400000.0
2007-09-25 01:13:00,114.57,114.57,114.505,114.545,180300000.0
2007-09-25 01:14:00,114.55,114.55,114.5,114.545,215800000.0
2007-09-25 01:15:00,114.54,114.55,114.52,114.55,241100000.0
2007-09-25 01:16:00,114.55,114.56,114.54,114.545,166000000.0
2007-09-25 01:17:00,114.55,114.55,114.545,114.545,72000000.0
2007-09-25 01:18:00,114.545,114.545,114.52,114.54,154500000.0
2007-09-25 01:19:00,114.53,114.53,114.52,114.52,146000000.0
2007-09-25 01:20:00,114.53,114.53,114.53,114.53,8000000.0
2007-09-25 01:21:00,114.53,114.54,114.53,114.53,93600000.0
2007-09-25 01:22:00,114.54,114.56,114.52,114.535,203600000.0
2007-09-25 01:23:00,114.54,114.55,114.52,114.55,65600000.0
2007-09-25 01:24:00,114.55,114.57,114.55,114.57,149200000.0
2007-09-25 01:25:00,114.57,114.57,114.56,114.56,48000000.0
2007-09-25 01:26:00,114.56,114.57,114.56,114.56,80800000.0
2007-09-25 01:27:00,114.565,114.59,114.53,114.59,425800000.0
2007-09-25 01:28:00,114.58,114.61,114.58,114.61,537500000.0
2007-09-25 01:29:00,114.61,114.61,114.59,114.6,207500000.0
2007-09-25 01:30:00,114.6,114.6,114.58,114.59,167600000.0
2007-09-25 01:31:00,114.59,114.59,114.56,114.57,201200000.0
2007-09-25 01:32:00,114.57,114.58,114.57,114.57,149900000.0
2007-09-25 01:33:00,114.57,114.57,114.54,114.54,226000000.0
2007-09-25 01:34:00,114.545,114.55,114.54,114.54,104000000.0
2007-09-25 01:35:00,114.54,114.55,114.54,114.54,280000000.0
2007-09-25 01:36:00,114.54,114.54,114.53,114.54,118000000.0
2007-09-25 01:37:00,114.54,114.545,114.52,114.52,258000000.0
2007-09-25 01:38:00,114.52,114.53,114.51,114.52,143600000.0
2007-09-25 01:39:00,114.525,114.55,114.52,114.52,297700000.0
2007-09-25 01:40:00,114.52,114.575,114.5,114.54,541000000.0
2007-09-25 01:41:00,114.53,114.57,114.53,114.555,167800000.0
2007-09-25 01:42:00,114.55,114.55,114.52,114.525,202600000.0
2007-09-25 01:43:00,114.525,114.55,114.525,114.545,394600000.0
2007-09-25 01:44:00,114.55,114.55,114.53,114.53,262700000.0
2007-09-25 01:45:00,114.53,114.56,114.52,114.53,456600000.0
2007-09-25 01:46:00,114.53,114.54,114.52,114.53,305600000.0
2007-09-25 01:47:00,114.52,114.52,114.505,114.505,148000000.0
2007-09-25 01:48:00,114.51,114.53,114.5,114.51,583300001.0
2007-09-25 01:49:00,114.49,114.52,114.47,114.47,556599998.0
2007-09-25 01:50:00,114.485,114.49,114.47,114.49,188000000.0
2007-09-25 01:51:00,114.48,114.49,114.44,114.45,600000000.0
2007-09-25 01:52:00,114.46,114.48,114.43,114.47,561000000.0
2007-09-25 01:53:00,114.46,114.52,114.46,114.51,520300000.0
2007-09-25 01:54:00,114.505,114.51,114.48,114.48,72000000.0
2007-09-25 01:55:00,114.485,114.485,114.41,114.44,535200000.0
2007-09-25 01:56:00,114.44,114.47,114.44,114.45,424000000.0
2007-09-25 01:57:00,114.465,114.47,114.44,114.44,343200000.0
2007-09-25 01:58:00,114.44,114.45,114.43,114.43,53800000.0
2007-09-25 01:59:00,114.43,114.47,114.42,114.47,340000000.0
2007-09-25 02:00:00,114.46,114.48,114.44,114.47,266000000.0
2007-09-25 02:01:00,114.47,114.47,114.44,114.45,336000000.0
2007-09-25 02:02:00,114.45,114.455,114.42,114.45,231600000.0
2007-09-25 02:03:00,114.455,114.505,114.45,114.48,364600000.0
2007-09-25 02:04:00,114.49,114.49,114.45,114.45,221800000.0
2007-09-25 02:05:00,114.465,114.47,114.44,114.465,191300000.0
2007-09-25 02:06:00,114.465,114.47,114.465,114.47,486000000.0
2007-09-25 02:07:00,114.47,114.47,114.46,114.46,324000000.0
2007-09-25 02:08:00,114.47,114.47,114.43,114.455,202000000.0
2007-09-25 02:09:00,114.45,114.46,114.45,114.45,74000000.0
2007-09-25 02:10:00,114.46,114.465,114.455,114.455,85700000.0
2007-09-25 02:11:00,114.45,114.45,114.43,114.44,226000000.0
2007-09-25 02:12:00,114.44,114.445,114.43,114.44,340000000.0
2007-09-25 02:13:00,114.435,114.445,114.42,114.43,553100000.0
2007-09-25 02:14:00,114.43,114.44,114.405,114.42,268800000.0
2007-09-25 02:15:00,114.42,114.43,114.415,114.43,290199999.0
2007-09-25 02:16:00,114.42,114.43,114.42,114.425,190700000.0
2007-09-25 02:17:00,114.43,114.44,114.41,114.44,387799998.0
2007-09-25 02:18:00,114.44,114.44,114.42,114.43,361200000.0
2007-09-25 02:19:00,114.43,114.435,114.43,114.435,187300000.0
2007-09-25 02:20:00,114.43,114.43,114.41,114.43,403599999.0
2007-09-25 02:21:00,114.43,114.43,114.42,114.43,264000000.0
2007-09-25 02:22:00,114.425,114.43,114.42,114.43,220000000.0
2007-09-25 02:23:00,114.43,114.435,114.42,114.425,247600000.0
2007-09-25 02:24:00,114.43,114.43,114.36,114.375,534700000.0
2007-09-25 02:25:00,114.37,114.375,114.32,114.325,913600000.0
2007-09-25 02:26:00,114.31,114.33,114.225,114.23,786599999.0
2007-09-25 02:27:00,114.235,114.26,114.23,114.25,479200000.0
2007-09-25 02:28:00,114.25,114.26,114.21,114.25,1131100000.0
2007-09-25 02:29:00,114.25,114.27,114.22,114.26,880700000.0
2007-09-25 02:30:00,114.26,114.27,114.22,114.27,742400000.0
2007-09-25 02:31:00,114.27,114.29,114.26,114.27,700000000.0
2007-09-25 02:32:00,114.275,114.275,114.21,114.21,1190700000.0
2007-09-25 02:33:00,114.22,114.22,114.16,114.195,654900000.0
2007-09-25 02:34:00,114.2,114.22,114.18,114.21,561200000.0
2007-09-25 02:35:00,114.21,114.225,114.19,114.22,395200000.0
2007-09-25 02:36:00,114.22,114.23,114.215,114.23,148000000.0
2007-09-25 02:37:00,114.235,114.27,114.23,114.27,344100000.0
2007-09-25 02:38:00,114.27,114.27,114.235,114.24,127300000.0
2007-09-25 02:39:00,114.24,114.25,114.205,114.22,271600000.0
2007-09-25 02:40:00,114.215,114.28,114.215,114.27,415200000.0
2007-09-25 02:41:00,114.28,114.28,114.255,114.27,297000000.0
2007-09-25 02:42:00,114.265,114.3,114.26,114.29,535800000.0
2007-09-25 02:43:00,114.3,114.32,114.27,114.31,552600000.0
2007-09-25 02:44:00,114.305,114.33,114.3,114.3,214400000.0
2007-09-25 02:45:00,114.29,114.3,114.25,114.27,251900000.0
2007-09-25 02:46:00,114.28,114.28,114.23,114.25,404900000.0
2007-09-25 02:47:00,114.25,114.26,114.21,114.24,250100000.0
2007-09-25 02:48:00,114.22,114.25,114.21,114.21,394000000.0
2007-09-25 02:49:00,114.21,114.24,114.21,114.225,153700000.0
2007-09-25 02:50:00,114.23,114.24,114.215,114.23,336800000.0
2007-09-25 02:51:00,114.23,114.23,114.19,114.19,510800000.0
2007-09-25 02:52:00,114.185,114.2,114.16,114.18,477100002.0
2007-09-25 02:53:00,114.18,114.18,114.13,114.13,176099999.0
2007-09-25 02:54:00,114.13,114.13,114.1,114.1,523200000.0
2007-09-25 02:55:00,114.1,114.17,114.085,114.12,906300000.0
2007-09-25 02:56:00,114.12,114.15,114.115,114.15,332200000.0
2007-09-25 02:57:00,114.11,114.15,114.1,114.1,557000000.0
2007-09-25 02:58:00,114.105,114.12,114.07,114.1,532200000.0
2007-09-25 02:59:00,114.08,114.1,114.01,114.06,578500000.0
2007-09-25 03:00:00,114.09,114.12,114.06,114.1,424800000.0
2007-09-25 03:01:00,114.1,114.13,114.09,114.13,311600000.0
2007-09-25 03:02:00,114.13,114.15,114.09,114.1,452000000.0
2007-09-25 03:03:00,114.1,114.1,114.06,114.075,250000000.0
2007-09-25 03:04:00,114.075,114.075,114.01,114.03,479600000.0
2007-09-25 03:05:00,114.04,114.06,114.03,114.03,191200000.0
2007-09-25 03:06:00,114.03,114.04,113.99,114.015,322200000.0
2007-09-25 03:07:00,114.01,114.08,114.0,114.04,518600000.0
2007-09-25 03:08:00,114.04,114.07,114.03,114.065,191900000.0
2007-09-25 03:09:00,114.065,114.08,114.0,114.015,420200001.0
2007-09-25 03:10:00,114.01,114.025,114.01,114.02,202400000.0
2007-09-25 03:11:00,114.025,114.06,114.02,114.055,150000000.0
2007-09-25 03:12:00,114.055,114.08,114.05,114.075,228000000.0
2007-09-25 03:13:00,114.07,114.14,114.07,114.13,394800000.0
2007-09-25 03:14:00,114.13,114.185,114.13,114.185,342000000.0
2007-09-25 03:15:00,114.195,114.24,114.17,114.24,202300000.0
2007-09-25 03:16:00,114.22,114.25,114.2,114.225,215500000.0
2007-09-25 03:17:00,114.225,114.25,114.225,114.245,217900000.0
2007-09-25 03:18:00,114.24,114.27,114.24,114.27,178000000.0
2007-09-25 03:19:00,114.27,114.38,114.25,114.35,571500000.0
2007-09-25 03:20:00,114.35,114.44,114.34,114.425,339800000.0
2007-09-25 03:21:00,114.43,114.48,114.41,114.43,424300000.0
2007-09-25 03:22:00,114.425,114.44,114.345,114.365,432000000.0
2007-09-25 03:23:00,114.36,114.38,114.33,114.34,385200000.0
2007-09-25 03:24:00,114.34,114.35,114.31,114.33,400800000.0
2007-09-25 03:25:00,114.34,114.37,114.33,114.335,418000000.0
2007-09-25 03:26:00,114.33,114.35,114.33,114.35,105600000.0
2007-09-25 03:27:00,114.335,114.335,114.21,114.26,375500000.0
2007-09-25 03:28:00,114.26,114.3,114.23,114.28,662600000.0
2007-09-25 03:29:00,114.27,114.31,114.27,114.28,435600000.0
2007-09-25 03:30:00,114.28,114.31,114.265,114.305,327600000.0
2007-09-25 03:31:00,114.31,114.31,114.29,114.3,200000000.0
2007-09-25 03:32:00,114.295,114.3,114.27,114.3,482800000.0
2007-09-25 03:33:00,114.29,114.31,114.28,114.29,356000000.0
2007-09-25 03:34:00,114.305,114.32,114.28,114.31,375900000.0
2007-09-25 03:35:00,114.31,114.31,114.28,114.29,430000000.0
2007-09-25 03:36:00,114.29,114.29,114.26,114.27,340800000.0
2007-09-25 03:37:00,114.27,114.32,114.25,114.31,688800000.0
2007-09-25 03:38:00,114.31,114.32,114.29,114.31,476300000.0
2007-09-25 03:39:00,114.31,114.32,114.3,114.31,245600000.0
2007-09-25 03:40:00,114.31,114.36,114.3,114.36,561500000.0
2007-09-25 03:41:00,114.36,114.36,114.29,114.34,507000000.0
2007-09-25 03:42:00,114.34,114.35,114.33,114.33,365500000.0
2007-09-25 03:43:00,114.33,114.33,114.32,114.33,166000000.0
2007-09-25 03:44:00,114.33,114.33,114.32,114.32,176000000.0
2007-09-25 03:45:00,114.32,114.33,114.28,114.31,381000000.0
2007-09-25 03:46:00,114.315,114.32,114.27,114.3,581600000.0
2007-09-25 03:47:00,114.28,114.3,114.28,114.295,214000000.0
2007-09-25 03:48:00,114.28,114.295,114.26,114.285,424500000.0
2007-09-25 03:49:00,114.285,114.29,114.275,114.29,335600000.0
2007-09-25 03:50:00,114.29,114.29,114.28,114.28,268800000.0
2007-09-25 03:51:00,114.28,114.29,114.27,114.27,295400000.0
2007-09-25 03:52:00,114.28,114.29,114.27,114.28,167400000.0
2007-09-25 03:53:00,114.275,114.29,114.27,114.28,353600000.0
2007-09-25 03:54:00,114.28,114.28,114.26,114.27,243100000.0
2007-09-25 03:55:00,114.265,114.28,114.265,114.275,261200000.0
2007-09-25 03:56:00,114.28,114.3,114.26,114.28,408500000.0
2007-09-25 03:57:00,114.29,114.29,114.28,114.29,166000000.0
2007-09-25 03:58:00,114.295,114.3,114.28,114.29,629800000.0
2007-09-25 03:59:00,114.29,114.295,114.26,114.28,195200000.0
2007-09-25 04:00:00,114.28,114.28,114.27,114.275,204000000.0
2007-09-25 04:01:00,114.28,114.29,114.275,114.29,149200000.0
2007-09-25 04:02:00,114.28,114.29,114.27,114.28,365100000.0
2007-09-25 04:03:00,114.28,114.29,114.28,114.29,128600000.0
2007-09-25 04:04:00,114.29,114.29,114.28,114.28,74000000.0
2007-09-25 04:05:00,114.29,114.3,114.28,114.28,251600000.0
2007-09-25 04:06:00,114.28,114.3,114.28,114.29,138900000.0
2007-09-25 04:07:00,114.29,114.3,114.28,114.28,203600000.0
2007-09-25 04:08:00,114.28,114.28,114.255,114.26,257200000.0
2007-09-25 04:09:00,114.26,114.26,114.21,114.22,498300000.0
2007-09-25 04:10:00,114.22,114.26,114.22,114.25,452000000.0
2007-09-25 04:11:00,114.25,114.265,114.24,114.265,182500000.0
2007-09-25 04:12:00,114.27,114.27,114.27,114.27,24000000.0
2007-09-25 04:13:00,114.27,114.275,114.265,114.265,187200000.0
2007-09-25 04:14:00,114.27,114.275,114.27,114.27,182400000.0
2007-09-25 04:15:00,114.27,114.28,114.27,114.28,43200000.0
2007-09-25 04:16:00,114.275,114.28,114.26,114.27,545600000.0
2007-09-25 04:17:00,114.27,114.27,114.25,114.26,285200000.0
2007-09-25 04:18:00,114.26,114.27,114.25,114.27,264700000.0
2007-09-25 04:19:00,114.26,114.27,114.26,114.26,151300000.0
2007-09-25 04:20:00,114.255,114.255,114.23,114.24,421000000.0
2007-09-25 04:21:00,114.24,114.255,114.24,114.25,126000000.0
2007-09-25 04:22:00,114.25,114.265,114.25,114.265,105400000.0
2007-09-25 04:23:00,114.26,114.26,114.24,114.24,104600000.0
2007-09-25 04:24:00,114.24,114.26,114.23,114.23,373800000.0
2007-09-25 04:25:00,114.25,114.25,114.235,114.24,179700000.0
2007-09-25 04:26:00,114.24,114.25,114.23,114.23,160300000.0
2007-09-25 04:27:00,114.23,114.255,114.23,114.255,132200000.0
2007-09-25 04:28:00,114.255,114.27,114.255,114.27,100000000.0
2007-09-25 04:29:00,114.265,114.27,114.26,114.265,92000000.0
2007-09-25 04:30:00,114.26,114.27,114.25,114.25,116000000.0
2007-09-25 04:31:00,114.265,114.27,114.24,114.24,215200000.0
2007-09-25 04:32:00,114.25,114.26,114.24,114.24,402000000.0
2007-09-25 04:33:00,114.235,114.255,114.23,114.24,274300000.0
2007-09-25 04:34:00,114.245,114.255,114.22,114.25,393500000.0
2007-09-25 04:35:00,114.24,114.25,114.24,114.245,153900000.0
2007-09-25 04:36:00,114.24,114.26,114.24,114.255,151400000.0
2007-09-25 04:37:00,114.25,114.26,114.25,114.26,80000000.0
2007-09-25 04:38:00,114.255,114.28,114.23,114.28,419600000.0
2007-09-25 04:39:00,114.28,114.295,114.26,114.28,353000000.0
2007-09-25 04:40:00,114.28,114.285,114.23,114.23,248500000.0
2007-09-25 04:41:00,114.25,114.3,114.24,114.28,364200000.0
2007-09-25 04:42:00,114.28,114.295,114.26,114.275,204500000.0
2007-09-25 04:43:00,114.29,114.29,114.24,114.25,490100000.0
2007-09-25 04:44:00,114.255,114.26,114.24,114.25,245400000.0
2007-09-25 04:45:00,114.26,114.26,114.25,114.25,78300000.0
2007-09-25 04:46:00,114.26,114.265,114.25,114.26,98800000.0
2007-09-25 04:47:00,114.26,114.26,114.21,114.21,174700000.0
2007-09-25 04:48:00,114.22,114.225,114.2,114.21,87100000.0
2007-09-25 04:49:00,114.2,114.22,114.18,114.19,323400000.0
2007-09-25 04:50:00,114.19,114.19,114.16,114.17,199600000.0
2007-09-25 04:51:00,114.17,114.19,114.16,114.19,175700000.0
2007-09-25 04:52:00,114.17,114.195,114.17,114.185,200300000.0
2007-09-25 04:53:00,114.19,114.195,114.17,114.185,220700001.0
2007-09-25 04:54:00,114.19,114.2,114.18,114.2,250000000.0
2007-09-25 04:55:00,114.2,114.205,114.2,114.2,80000000.0
2007-09-25 04:56:00,114.2,114.2,114.2,114.2,114000000.0
2007-09-25 04:57:00,114.2,114.2,114.195,114.2,72000000.0
2007-09-25 04:58:00,114.2,114.2,114.195,114.2,65900000.0
2007-09-25 04:59:00,114.2,114.2,114.2,114.2,62000000.0
2007-09-25 05:00:00,114.2,114.21,114.2,114.21,142000000.0
2007-09-25 05:01:00,114.21,114.21,114.2,114.2,208800000.0
2007-09-25 05:02:00,114.2,114.21,114.2,114.21,122500000.0
2007-09-25 05:03:00,114.205,114.21,114.19,114.21,60200000.0
2007-09-25 05:04:00,114.205,114.21,114.195,114.195,230400000.0
2007-09-25 05:05:00,114.2,114.205,114.195,114.205,51100000.0
2007-09-25 05:06:00,114.19,114.21,114.19,114.2,240400000.0
2007-09-25 05:07:00,114.2,114.205,114.195,114.205,106000000.0
2007-09-25 05:08:00,114.2,114.2,114.18,114.195,145200000.0
2007-09-25 05:09:00,114.19,114.22,114.19,114.22,74000000.0
2007-09-25 05:10:00,114.23,114.23,114.19,114.2,498900003.0
2007-09-25 05:11:00,114.2,114.22,114.2,114.2,129500000.0
2007-09-25 05:12:00,114.2,114.21,114.2,114.21,63700000.0
2007-09-25 05:13:00,114.2,114.22,114.2,114.2,154100000.0
2007-09-25 05:14:00,114.215,114.22,114.2,114.22,90000000.0
2007-09-25 05:15:00,114.22,114.22,114.22,114.22,6000000.0
2007-09-25 05:16:00,114.22,114.23,114.2,114.22,351500006.0
2007-09-25 05:17:00,114.22,114.22,114.195,114.195,104799999.0
2007-09-25 05:18:00,114.2,114.21,114.2,114.2,226000000.0
2007-09-25 05:19:00,114.2,114.21,114.19,114.195,303199996.0
2007-09-25 05:20:00,114.2,114.23,114.2,114.22,65600000.0
2007-09-25 05:21:00,114.22,114.22,114.21,114.21,96000000.0
2007-09-25 05:22:00,114.21,114.23,114.21,114.23,101199999.0
2007-09-25 05:23:00,114.22,114.24,114.21,114.21,300800000.0
2007-09-25 05:24:00,114.21,114.235,114.21,114.235,528000000.0
2007-09-25 05:25:00,114.235,114.27,114.2,114.225,626400000.0
2007-09-25 05:26:00,114.23,114.23,114.2,114.23,227200000.0
2007-09-25 05:27:00,114.22,114.23,114.22,114.225,40800000.0
2007-09-25 05:28:00,114.22,114.225,114.2,114.22,240000000.0
2007-09-25 05:29:00,114.22,114.275,114.17,114.17,671900000.0
2007-09-25 05:30:00,114.16,114.22,114.16,114.21,484800000.0
2007-09-25 05:31:00,114.21,114.25,114.21,114.225,694900000.0
2007-09-25 05:32:00,114.225,114.235,114.215,114.22,230000000.0
2007-09-25 05:33:00,114.22,114.22,114.19,114.21,163900000.0
2007-09-25 05:34:00,114.21,114.25,114.19,114.25,258100000.0
2007-09-25 05:35:00,114.25,114.27,114.24,114.265,132400000.0
2007-09-25 05:36:00,114.26,114.27,114.23,114.27,240200000.0
2007-09-25 05:37:00,114.265,114.265,114.25,114.25,162000000.0
2007-09-25 05:38:00,114.25,114.26,114.24,114.25,345599998.0
2007-09-25 05:39:00,114.25,114.25,114.215,114.215,313800001.0
2007-09-25 05:40:00,114.22,114.22,114.19,114.21,242400000.0
2007-09-25 05:41:00,114.21,114.21,114.2,114.2,206000000.0
2007-09-25 05:42:00,114.21,114.21,114.18,114.21,158800000.0
2007-09-25 05:43:00,114.21,114.27,114.195,114.25,716400001.0
2007-09-25 05:44:00,114.25,114.28,114.25,114.25,304000000.0
2007-09-25 05:45:00,114.25,114.27,114.22,114.22,180000000.0
2007-09-25 05:46:00,114.2,114.24,114.2,114.23,351500000.0
2007-09-25 05:47:00,114.225,114.23,114.21,114.225,217600000.0
2007-09-25 05:48:00,114.23,114.23,114.13,114.16,331400002.0
2007-09-25 05:49:00,114.16,114.16,114.13,114.14,422000000.0
2007-09-25 05:50:00,114.14,114.15,114.14,114.15,114000000.0
2007-09-25 05:51:00,114.15,114.175,114.14,114.175,157300000.0
2007-09-25 05:52:00,114.17,114.18,114.13,114.14,208000000.0
2007-09-25 05:53:00,114.155,114.16,114.13,114.14,261999999.0
2007-09-25 05:54:00,114.15,114.15,114.13,114.13,236700000.0
2007-09-25 05:55:00,114.14,114.15,114.12,114.15,257200000.0
2007-09-25 05:56:00,114.14,114.17,114.14,114.17,284600001.0
2007-09-25 05:57:00,114.16,114.17,114.12,114.135,816800000.0
2007-09-25 05:58:00,114.12,114.16,114.11,114.14,611099999.0
2007-09-25 05:59:00,114.145,114.18,114.14,114.145,370100000.0
2007-09-25 06:00:00,114.15,114.165,114.12,114.15,414700000.0
2007-09-25 06:01:00,114.15,114.18,114.15,114.16,225900000.0
2007-09-25 06:02:00,114.16,114.18,114.14,114.18,333200000.0
2007-09-25 06:03:00,114.18,114.18,114.155,114.16,87800000.0
2007-09-25 06:04:00,114.16,114.19,114.16,114.17,151200000.0
2007-09-25 06:05:00,114.17,114.18,114.16,114.175,164000000.0
2007-09-25 06:06:00,114.175,114.19,114.17,114.17,184000000.0
2007-09-25 06:07:00,114.17,114.17,114.1,114.13,362000000.0
2007-09-25 06:08:00,114.125,114.14,114.12,114.12,140000000.0
2007-09-25 06:09:00,114.12,114.145,114.1,114.12,512900000.0
2007-09-25 06:10:00,114.12,114.145,114.12,114.125,180600000.0
2007-09-25 06:11:00,114.125,114.14,114.12,114.13,193200000.0
2007-09-25 06:12:00,114.125,114.15,114.125,114.15,165600000.0
2007-09-25 06:13:00,114.155,114.155,114.12,114.14,243200000.0
2007-09-25 06:14:00,114.125,114.16,114.125,114.155,206800000.0
2007-09-25 06:15:00,114.155,114.16,114.13,114.16,227100000.0
2007-09-25 06:16:00,114.165,114.205,114.16,114.205,302800000.0
2007-09-25 06:17:00,114.2,114.21,114.19,114.2,154000000.0
2007-09-25 06:18:00,114.22,114.23,114.2,114.21,440000000.0
2007-09-25 06:19:00,114.225,114.23,114.21,114.215,180500000.0
2007-09-25 06:20:00,114.22,114.26,114.21,114.25,105700000.0
2007-09-25 06:21:00,114.25,114.28,114.25,114.25,189600000.0
2007-09-25 06:22:00,114.26,114.28,114.25,114.26,214500000.0
2007-09-25 06:23:00,114.26,114.28,114.25,114.25,117500000.0
2007-09-25 06:24:00,114.26,114.3,114.25,114.28,331000000.0
2007-09-25 06:25:00,114.295,114.37,114.27,114.37,489700003.0
2007-09-25 06:26:00,114.37,114.38,114.33,114.35,635400000.0
2007-09-25 06:27:00,114.34,114.365,114.33,114.35,468600000.0
2007-09-25 06:28:00,114.35,114.36,114.34,114.36,330800000.0
2007-09-25 06:29:00,114.355,114.365,114.33,114.33,491600000.0
2007-09-25 06:30:00,114.33,114.33,114.32,114.33,328000000.0
2007-09-25 06:31:00,114.33,114.35,114.31,114.33,320399998.0
2007-09-25 06:32:00,114.33,114.34,114.28,114.28,127300000.0
2007-09-25 06:33:00,114.28,114.3,114.24,114.265,567700000.0
2007-09-25 06:34:00,114.27,114.295,114.25,114.295,591900000.0
2007-09-25 06:35:00,114.295,114.33,114.29,114.32,480300000.0
2007-09-25 06:36:00,114.32,114.325,114.29,114.3,516799997.0
2007-09-25 06:37:00,114.29,114.325,114.29,114.315,312000000.0
2007-09-25 06:38:00,114.3,114.31,114.28,114.3,114000000.0
2007-09-25 06:39:00,114.28,114.3,114.26,114.3,259500000.0
2007-09-25 06:40:00,114.29,114.305,114.29,114.295,50000000.0
2007-09-25 06:41:00,114.3,114.3,114.29,114.29,40000000.0
2007-09-25 06:42:00,114.29,114.29,114.26,114.28,336600000.0
2007-09-25 06:43:00,114.28,114.28,114.25,114.26,257300003.0
2007-09-25 06:44:00,114.27,114.335,114.26,114.33,384699999.0
2007-09-25 06:45:00,114.33,114.34,114.33,114.34,59000000.0
2007-09-25 06:46:00,114.33,114.33,114.32,114.32,116000000.0
2007-09-25 06:48:00,114.33,114.41,114.33,114.37,536000000.0
2007-09-25 06:49:00,114.38,114.38,114.33,114.355,278000000.0
2007-09-25 06:50:00,114.355,114.36,114.33,114.345,278000000.0
2007-09-25 06:51:00,114.35,114.35,114.32,114.345,558300000.0
2007-09-25 06:52:00,114.35,114.36,114.35,114.35,314000000.0
2007-09-25 06:53:00,114.35,114.355,114.34,114.34,186000000.0
2007-09-25 06:54:00,114.34,114.34,114.325,114.325,104000000.0
2007-09-25 06:55:00,114.32,114.33,114.32,114.32,158000000.0
2007-09-25 06:56:00,114.32,114.34,114.31,114.315,442100000.0
2007-09-25 06:57:00,114.31,114.315,114.24,114.25,455900000.0
2007-09-25 06:58:00,114.26,114.28,114.25,114.25,275400000.0
2007-09-25 06:59:00,114.24,114.27,114.23,114.26,420100000.0
2007-09-25 07:00:00,114.27,114.28,114.24,114.265,191100000.0
2007-09-25 07:01:00,114.25,114.285,114.25,114.285,423800000.0
2007-09-25 07:02:00,114.29,114.3,114.25,114.29,635700000.0
2007-09-25 07:03:00,114.29,114.29,114.26,114.28,238800000.0
2007-09-25 07:04:00,114.28,114.3,114.19,114.19,451900000.0
2007-09-25 07:05:00,114.19,114.25,114.18,114.18,767200000.0
2007-09-25 07:06:00,114.18,114.2,114.17,114.18,244800000.0
2007-09-25 07:07:00,114.18,114.2,114.18,114.19,106000000.0
2007-09-25 07:08:00,114.19,114.2,114.15,114.18,420400000.0
2007-09-25 07:09:00,114.17,114.245,114.17,114.2,545100000.0
2007-09-25 07:10:00,114.21,114.22,114.19,114.2,227500000.0
2007-09-25 07:11:00,114.22,114.22,114.2,114.2,162200000.0
2007-09-25 07:12:00,114.19,114.22,114.19,114.2,241400000.0
2007-09-25 07:13:00,114.2,114.21,114.19,114.2,102000000.0
2007-09-25 07:14:00,114.2,114.21,114.17,114.17,345200000.0
2007-09-25 07:15:00,114.17,114.2,114.16,114.2,319900000.0
2007-09-25 07:16:00,114.2,114.25,114.19,114.24,281500000.0
2007-09-25 07:17:00,114.24,114.24,114.22,114.23,244000000.0
2007-09-25 07:18:00,114.23,114.26,114.23,114.26,438400000.0
2007-09-25 07:19:00,114.26,114.26,114.23,114.235,453200000.0
2007-09-25 07:20:00,114.24,114.32,114.23,114.32,388000000.0
2007-09-25 07:21:00,114.32,114.425,114.19,114.23,1044900000.0
2007-09-25 07:22:00,114.23,114.27,114.23,114.27,619800000.0
2007-09-25 07:23:00,114.29,114.305,114.25,114.29,479000000.0
2007-09-25 07:24:00,114.28,114.34,114.28,114.34,327500000.0
2007-09-25 07:25:00,114.34,114.35,114.31,114.32,118900000.0
2007-09-25 07:26:00,114.32,114.32,114.28,114.315,303800000.0
2007-09-25 07:27:00,114.3,114.315,114.27,114.31,345500000.0
2007-09-25 07:28:00,114.32,114.32,114.28,114.29,479400000.0
2007-09-25 07:29:00,114.29,114.31,114.28,114.31,122000000.0
2007-09-25 07:30:00,114.31,114.34,114.29,114.3,353900000.0
2007-09-25 07:31:00,114.28,114.3,114.22,114.22,571200000.0
2007-09-25 07:32:00,114.235,114.24,114.21,114.23,375200000.0
2007-09-25 07:33:00,114.235,114.245,114.235,114.245,28000000.0
2007-09-25 07:34:00,114.24,114.25,114.21,114.25,341200000.0
2007-09-25 07:35:00,114.245,114.255,114.24,114.25,449500000.0
2007-09-25 07:36:00,114.25,114.295,114.25,114.27,367400000.0
2007-09-25 07:37:00,114.295,114.3,114.28,114.285,270000000.0
2007-09-25 07:38:00,114.28,114.29,114.26,114.27,445200000.0
2007-09-25 07:39:00,114.27,114.305,114.27,114.295,307200000.0
2007-09-25 07:40:00,114.295,114.31,114.28,114.3,503300000.0
2007-09-25 07:41:00,114.305,114.31,114.28,114.29,415200000.0
2007-09-25 07:42:00,114.29,114.315,114.28,114.31,346000000.0
2007-09-25 07:43:00,114.315,114.315,114.305,114.305,46000000.0
2007-09-25 07:44:00,114.305,114.305,114.265,114.28,185200000.0
2007-09-25 07:45:00,114.28,114.29,114.25,114.27,366100000.0
2007-09-25 07:46:00,114.265,114.27,114.23,114.24,240000000.0
2007-09-25 07:47:00,114.24,114.27,114.235,114.26,201200000.0
2007-09-25 07:48:00,114.26,114.26,114.25,114.26,71600000.0
2007-09-25 07:49:00,114.26,114.27,114.25,114.27,294900003.0
2007-09-25 07:50:00,114.26,114.28,114.26,114.27,177600001.0
2007-09-25 07:51:00,114.27,114.295,114.27,114.27,227600000.0
2007-09-25 07:52:00,114.28,114.28,114.275,114.275,84000000.0
2007-09-25 07:53:00,114.26,114.28,114.26,114.28,24000000.0
2007-09-25 07:54:00,114.29,114.3,114.28,114.3,255800000.0
2007-09-25 07:55:00,114.3,114.35,114.3,114.31,424300000.0
2007-09-25 07:56:00,114.31,114.36,114.31,114.355,244900000.0
2007-09-25 07:57:00,114.35,114.39,114.34,114.38,540100000.0
2007-09-25 07:58:00,114.38,114.41,114.38,114.39,581900000.0
2007-09-25 07:59:00,114.39,114.39,114.32,114.33,520800000.0
2007-09-25 08:00:00,114.33,114.33,114.285,114.285,560400000.0
2007-09-25 08:01:00,114.29,114.33,114.27,114.325,999300000.0
2007-09-25 08:02:00,114.32,114.33,114.31,114.32,645200007.0
2007-09-25 08:03:00,114.32,114.335,114.32,114.32,572500000.0
2007-09-25 08:04:00,114.33,114.335,114.285,114.29,973799999.0
2007-09-25 08:05:00,114.29,114.305,114.24,114.275,1273800001.0
2007-09-25 08:06:00,114.27,114.28,114.25,114.25,507100000.0
2007-09-25 08:07:00,114.25,114.315,114.25,114.305,1039600004.0
2007-09-25 08:08:00,114.31,114.31,114.21,114.22,640500001.0
2007-09-25 08:09:00,114.22,114.25,114.18,114.245,707200000.0
2007-09-25 08:10:00,114.245,114.29,114.24,114.27,896800000.0
2007-09-25 08:11:00,114.27,114.3,114.21,114.215,563000000.0
2007-09-25 08:12:00,114.23,114.23,114.18,114.205,888300001.0
2007-09-25 08:13:00,114.22,114.27,114.205,114.26,616800000.0
2007-09-25 08:14:00,114.26,114.285,114.25,114.28,439500000.0
2007-09-25 08:15:00,114.28,114.285,114.24,114.26,658400000.0
2007-09-25 08:16:00,114.26,114.27,114.22,114.24,654500000.0
2007-09-25 08:17:00,114.24,114.27,114.215,114.25,780400000.0
2007-09-25 08:18:00,114.265,114.28,114.24,114.24,582400000.0
2007-09-25 08:19:00,114.24,114.265,114.21,114.24,840900000.0
2007-09-25 08:20:00,114.23,114.29,114.23,114.26,312000000.0
2007-09-25 08:21:00,114.26,114.26,114.21,114.245,667900000.0
2007-09-25 08:22:00,114.25,114.27,114.23,114.27,201900000.0
2007-09-25 08:23:00,114.27,114.275,114.23,114.275,622400000.0
2007-09-25 08:24:00,114.28,114.28,114.22,114.23,420500000.0
2007-09-25 08:25:00,114.23,114.25,114.21,114.25,435700000.0
2007-09-25 08:26:00,114.25,114.27,114.23,114.24,452600000.0
2007-09-25 08:27:00,114.23,114.23,114.175,114.2,505800000.0
2007-09-25 08:28:00,114.19,114.26,114.19,114.25,374300000.0
2007-09-25 08:29:00,114.25,114.25,114.21,114.24,733300000.0
2007-09-25 08:30:00,114.24,114.28,114.24,114.275,547800000.0
2007-09-25 08:31:00,114.275,114.28,114.23,114.24,891700000.0
2007-09-25 08:32:00,114.24,114.265,114.22,114.245,990700000.0
2007-09-25 08:33:00,114.25,114.26,114.23,114.245,800000000.0
2007-09-25 08:34:00,114.245,114.27,114.24,114.26,337000000.0
2007-09-25 08:35:00,114.26,114.26,114.245,114.26,58000000.0
2007-09-25 08:36:00,114.26,114.29,114.24,114.26,659100000.0
2007-09-25 08:37:00,114.27,114.28,114.25,114.25,277600000.0
2007-09-25 08:38:00,114.25,114.25,114.225,114.225,430100000.0
2007-09-25 08:39:00,114.22,114.25,114.19,114.25,334200000.0
2007-09-25 08:40:00,114.25,114.27,114.24,114.25,485900000.0
2007-09-25 08:41:00,114.26,114.26,114.26,114.26,161600000.0
2007-09-25 08:42:00,114.26,114.27,114.23,114.24,539200000.0
2007-09-25 08:43:00,114.235,114.24,114.17,114.18,607200000.0
2007-09-25 08:44:00,114.18,114.18,114.14,114.165,576900000.0
2007-09-25 08:45:00,114.16,114.2,114.16,114.2,293200000.0
2007-09-25 08:46:00,114.2,114.21,114.15,114.15,469200000.0
2007-09-25 08:47:00,114.17,114.21,114.16,114.21,373600000.0
2007-09-25 08:48:00,114.21,114.24,114.21,114.225,462300000.0
2007-09-25 08:49:00,114.23,114.25,114.23,114.24,545400000.0
2007-09-25 08:50:00,114.24,114.25,114.22,114.24,419200000.0
2007-09-25 08:51:00,114.24,114.24,114.23,114.23,123200000.0
2007-09-25 08:52:00,114.23,114.24,114.23,114.235,318100000.0
2007-09-25 08:53:00,114.235,114.24,114.21,114.23,401300000.0
2007-09-25 08:54:00,114.21,114.25,114.21,114.24,242700000.0
2007-09-25 08:55:00,114.24,114.26,114.23,114.26,208000000.0
2007-09-25 08:56:00,114.25,114.28,114.23,114.28,251200000.0
2007-09-25 08:57:00,114.28,114.29,114.26,114.27,428900000.0
2007-09-25 08:58:00,114.28,114.29,114.25,114.28,329000000.0
2007-09-25 08:59:00,114.28,114.3,114.27,114.28,435100000.0
2007-09-25 09:00:00,114.28,114.29,114.26,114.28,503000000.0
2007-09-25 09:01:00,114.28,114.28,114.23,114.25,471000000.0
2007-09-25 09:02:00,114.24,114.25,114.135,114.14,384800000.0
2007-09-25 09:03:00,114.14,114.17,114.14,114.15,376900000.0
2007-09-25 09:04:00,114.15,114.2,114.12,114.2,471900000.0
2007-09-25 09:05:00,114.2,114.21,114.18,114.2,392300000.0
2007-09-25 09:06:00,114.2,114.23,114.18,114.21,375400000.0
2007-09-25 09:07:00,114.22,114.225,114.19,114.22,370000000.0
2007-09-25 09:08:00,114.22,114.24,114.18,114.195,332900000.0
2007-09-25 09:09:00,114.2,114.21,114.185,114.185,147500000.0
2007-09-25 09:10:00,114.185,114.21,114.18,114.2,365200000.0
2007-09-25 09:11:00,114.2,114.21,114.09,114.12,708600000.0
2007-09-25 09:12:00,114.12,114.14,114.095,114.105,651200000.0
2007-09-25 09:13:00,114.11,114.11,114.035,114.07,1328200000.0
2007-09-25 09:14:00,114.07,114.09,114.05,114.07,427600000.0
2007-09-25 09:15:00,114.07,114.08,114.04,114.08,663200000.0
2007-09-25 09:16:00,114.08,114.13,114.08,114.11,383000000.0
2007-09-25 09:17:00,114.11,114.13,114.065,114.11,381900000.0
2007-09-25 09:18:00,114.11,114.12,114.07,114.11,607000000.0
2007-09-25 09:19:00,114.1,114.12,114.05,114.07,374400000.0
2007-09-25 09:20:00,114.05,114.08,114.02,114.04,334000000.0
2007-09-25 09:21:00,114.03,114.08,114.01,114.06,180900000.0
2007-09-25 09:22:00,114.06,114.08,114.03,114.05,203200000.0
2007-09-25 09:23:00,114.05,114.05,113.97,114.01,431000000.0
2007-09-25 09:24:00,114.01,114.05,113.99,114.02,283800000.0
2007-09-25 09:25:00,114.02,114.03,113.99,114.03,487400000.0
2007-09-25 09:26:00,114.02,114.11,114.01,114.11,572500000.0
2007-09-25 09:27:00,114.11,114.16,114.07,114.16,503500000.0
2007-09-25 09:28:00,114.16,114.18,114.14,114.18,182400000.0
2007-09-25 09:29:00,114.19,114.19,114.16,114.17,169200000.0
2007-09-25 09:30:00,114.19,114.23,114.135,114.18,586799999.0
2007-09-25 09:31:00,114.19,114.21,114.18,114.2,146300000.0
2007-09-25 09:32:00,114.2,114.25,114.17,114.25,648900000.0
2007-09-25 09:33:00,114.23,114.24,114.17,114.2,468800000.0
2007-09-25 09:34:00,114.2,114.22,114.18,114.2,363400000.0
2007-09-25 09:35:00,114.2,114.22,114.15,114.17,446000000.0
2007-09-25 09:36:00,114.18,114.18,114.15,114.18,196800000.0
2007-09-25 09:37:00,114.17,114.21,114.17,114.19,301500000.0
2007-09-25 09:38:00,114.19,114.19,114.14,114.17,405300000.0
2007-09-25 09:39:00,114.17,114.18,114.13,114.17,291200000.0
2007-09-25 09:40:00,114.17,114.18,114.15,114.18,186400000.0
2007-09-25 09:41:00,114.18,114.18,114.15,114.16,205500000.0
2007-09-25 09:42:00,114.16,114.24,114.14,114.22,326000000.0
2007-09-25 09:43:00,114.2,114.23,114.18,114.21,392600000.0
2007-09-25 09:44:00,114.19,114.22,114.155,114.2,436299998.0
2007-09-25 09:45:00,114.19,114.19,114.13,114.18,371100000.0
2007-09-25 09:46:00,114.18,114.18,114.12,114.18,331900000.0
2007-09-25 09:47:00,114.18,114.19,114.16,114.19,230500000.0
2007-09-25 09:48:00,114.17,114.19,114.09,114.11,346100000.0
2007-09-25 09:49:00,114.13,114.14,114.11,114.11,341700000.0
2007-09-25 09:50:00,114.13,114.14,114.08,114.14,425900000.0
2007-09-25 09:51:00,114.14,114.15,114.115,114.115,247700000.0
2007-09-25 09:52:00,114.11,114.12,114.06,114.07,488599999.0
2007-09-25 09:53:00,114.06,114.1,114.05,114.07,321800000.0
2007-09-25 09:54:00,114.07,114.09,114.06,114.07,87200000.0
2007-09-25 09:55:00,114.07,114.08,113.92,113.95,469800000.0
2007-09-25 09:56:00,113.93,113.97,113.92,113.96,541500000.0
2007-09-25 09:57:00,113.96,113.99,113.93,113.98,258200000.0
2007-09-25 09:58:00,113.97,114.09,113.96,114.07,679200000.0
2007-09-25 09:59:00,114.09,114.11,114.07,114.11,160900000.0
2007-09-25 10:00:00,114.09,114.11,114.08,114.11,164800000.0
2007-09-25 10:01:00,114.1,114.11,114.07,114.09,211200000.0
2007-09-25 10:02:00,114.07,114.11,114.06,114.09,178500000.0
2007-09-25 10:03:00,114.09,114.11,114.075,114.075,102299999.0
2007-09-25 10:04:00,114.08,114.11,114.07,114.09,161000000.0
2007-09-25 10:05:00,114.08,114.11,114.07,114.1,130200000.0
2007-09-25 10:06:00,114.11,114.18,114.07,114.17,232500000.0
2007-09-25 10:07:00,114.17,114.24,114.14,114.24,713000000.0
2007-09-25 10:08:00,114.24,114.27,114.21,114.26,345500000.0
2007-09-25 10:09:00,114.26,114.26,114.2,114.21,227200000.0
2007-09-25 10:10:00,114.24,114.24,114.17,114.18,268900000.0
2007-09-25 10:11:00,114.18,114.2,114.15,114.19,304100000.0
2007-09-25 10:12:00,114.19,114.19,114.15,114.18,168000000.0
2007-09-25 10:13:00,114.18,114.19,114.15,114.15,178000000.0
2007-09-25 10:14:00,114.17,114.2,114.15,114.2,194900000.0
2007-09-25 10:15:00,114.19,114.19,114.14,114.17,258300000.0
2007-09-25 10:16:00,114.17,114.19,114.14,114.17,169600000.0
2007-09-25 10:17:00,114.17,114.2,114.13,114.16,269700000.0
2007-09-25 10:18:00,114.16,114.19,114.15,114.18,292600000.0
2007-09-25 10:19:00,114.18,114.19,114.15,114.17,112000000.0
2007-09-25 10:20:00,114.17,114.17,114.14,114.15,157300000.0
2007-09-25 10:21:00,114.15,114.18,114.15,114.17,76800000.0
2007-09-25 10:22:00,114.17,114.17,114.12,114.12,140000000.0
2007-09-25 10:23:00,114.14,114.14,114.09,114.12,169000000.0
2007-09-25 10:24:00,114.12,114.14,114.09,114.13,229500000.0
2007-09-25 10:25:00,114.14,114.14,114.1,114.12,170900000.0
2007-09-25 10:26:00,114.11,114.12,114.09,114.09,154500000.0
2007-09-25 10:27:00,114.1,114.11,114.08,114.1,75000000.0
2007-09-25 10:28:00,114.11,114.15,114.1,114.13,202400000.0
2007-09-25 10:29:00,114.13,114.14,114.11,114.12,173200000.0
2007-09-25 10:30:00,114.12,114.14,114.11,114.11,180800000.0
2007-09-25 10:31:00,114.11,114.11,114.075,114.08,384400000.0
2007-09-25 10:32:00,114.08,114.14,114.06,114.14,548800000.0
2007-09-25 10:33:00,114.13,114.15,114.095,114.13,303000000.0
2007-09-25 10:34:00,114.14,114.15,114.12,114.15,122000000.0
2007-09-25 10:35:00,114.14,114.16,114.08,114.1,166400000.0
2007-09-25 10:36:00,114.09,114.12,114.07,114.11,205600000.0
2007-09-25 10:37:00,114.11,114.17,114.09,114.15,590300000.0
2007-09-25 10:38:00,114.16,114.21,114.16,114.21,128900000.0
2007-09-25 10:39:00,114.21,114.22,114.11,114.16,470800000.0
2007-09-25 10:40:00,114.14,114.23,114.14,114.22,310100000.0
2007-09-25 10:41:00,114.22,114.23,114.2,114.22,162900000.0
2007-09-25 10:42:00,114.22,114.22,114.16,114.18,456200000.0
2007-09-25 10:43:00,114.19,114.28,114.17,114.22,959600002.0
2007-09-25 10:44:00,114.22,114.23,114.18,114.18,477200002.0
2007-09-25 10:45:00,114.185,114.23,114.185,114.23,140900000.0
2007-09-25 10:46:00,114.23,114.23,114.16,114.18,266400000.0
2007-09-25 10:47:00,114.19,114.24,114.16,114.23,565200000.0
2007-09-25 10:48:00,114.23,114.23,114.21,114.22,180800000.0
2007-09-25 10:49:00,114.22,114.22,114.19,114.2,631600000.0
2007-09-25 10:50:00,114.2,114.23,114.2,114.225,553200000.0
2007-09-25 10:51:00,114.225,114.23,114.21,114.21,761400000.0
2007-09-25 10:52:00,114.21,114.26,114.21,114.24,513900000.0
2007-09-25 10:53:00,114.24,114.25,114.22,114.22,625600000.0
2007-09-25 10:54:00,114.22,114.24,114.22,114.23,278299999.0
2007-09-25 10:55:00,114.23,114.23,114.21,114.22,95199999.0
2007-09-25 10:56:00,114.22,114.23,114.205,114.215,603699994.0
2007-09-25 10:57:00,114.22,114.23,114.19,114.205,258999997.0
2007-09-25 10:58:00,114.21,114.22,114.195,114.21,519700000.0
2007-09-25 10:59:00,114.21,114.24,114.2,114.24,602000000.0
2007-09-25 11:00:00,114.24,114.26,114.24,114.26,608000000.0
2007-09-25 11:01:00,114.26,114.3,114.25,114.25,492599999.0
2007-09-25 11:02:00,114.26,114.29,114.24,114.29,564000000.0
2007-09-25 11:03:00,114.29,114.335,114.28,114.32,837400000.0
2007-09-25 11:04:00,114.32,114.32,114.3,114.3,632000000.0
2007-09-25 11:05:00,114.3,114.33,114.28,114.33,520199999.0
2007-09-25 11:06:00,114.33,114.35,114.32,114.33,194800000.0
2007-09-25 11:07:00,114.33,114.38,114.33,114.38,184200000.0
2007-09-25 11:08:00,114.38,114.39,114.35,114.35,156100000.0
2007-09-25 11:09:00,114.35,114.38,114.34,114.38,375300001.0
2007-09-25 11:10:00,114.38,114.57,114.38,114.55,1101400000.0
2007-09-25 11:11:00,114.57,114.58,114.515,114.55,961000000.0
2007-09-25 11:12:00,114.55,114.55,114.45,114.47,693400000.0
2007-09-25 11:13:00,114.465,114.48,114.425,114.44,604700000.0
2007-09-25 11:14:00,114.44,114.48,114.425,114.48,320300000.0
2007-09-25 11:15:00,114.48,114.49,114.45,114.47,289200000.0
2007-09-25 11:16:00,114.46,114.46,114.43,114.45,347200000.0
2007-09-25 11:17:00,114.46,114.46,114.44,114.46,552800000.0
2007-09-25 11:18:00,114.46,114.47,114.46,114.46,459200000.0
2007-09-25 11:19:00,114.46,114.46,114.42,114.46,244700000.0
2007-09-25 11:20:00,114.46,114.465,114.42,114.42,364100000.0
2007-09-25 11:21:00,114.41,114.41,114.33,114.335,542400000.0
2007-09-25 11:22:00,114.35,114.35,114.32,114.34,212400000.0
2007-09-25 11:23:00,114.34,114.34,114.32,114.33,329200000.0
2007-09-25 11:24:00,114.33,114.34,114.325,114.33,91200000.0
2007-09-25 11:25:00,114.33,114.34,114.33,114.33,61600000.0
2007-09-25 11:26:00,114.33,114.34,114.33,114.34,80000000.0
2007-09-25 11:27:00,114.32,114.34,114.32,114.34,83200000.0
2007-09-25 11:28:00,114.335,114.34,114.3,114.32,349400000.0
2007-09-25 11:29:00,114.32,114.32,114.3,114.3,237400000.0
2007-09-25 11:30:00,114.3,114.32,114.26,114.28,484000000.0
2007-09-25 11:31:00,114.28,114.28,114.245,114.26,447600000.0
2007-09-25 11:32:00,114.26,114.26,114.235,114.24,155400000.0
2007-09-25 11:33:00,114.24,114.24,114.21,114.24,241300000.0
2007-09-25 11:34:00,114.24,114.255,114.21,114.23,629200000.0
2007-09-25 11:35:00,114.23,114.24,114.22,114.23,251200000.0
2007-09-25 11:36:00,114.23,114.24,114.22,114.24,286300000.0
2007-09-25 11:37:00,114.24,114.245,114.215,114.23,200400000.0
2007-09-25 11:38:00,114.23,114.265,114.21,114.26,719400000.0
2007-09-25 11:39:00,114.26,114.3,114.25,114.28,547300000.0
2007-09-25 11:40:00,114.28,114.31,114.235,114.25,461500000.0
2007-09-25 11:41:00,114.27,114.32,114.26,114.32,96300000.0
2007-09-25 11:42:00,114.32,114.33,114.31,114.33,107600000.0
2007-09-25 11:43:00,114.32,114.32,114.29,114.32,433900001.0
2007-09-25 11:44:00,114.32,114.32,114.29,114.29,140000000.0
2007-09-25 11:45:00,114.3,114.31,114.28,114.29,114400000.0
2007-09-25 11:46:00,114.275,114.29,114.25,114.265,396800000.0
2007-09-25 11:47:00,114.28,114.28,114.265,114.28,65600000.0
2007-09-25 11:48:00,114.28,114.29,114.255,114.29,402100000.0
2007-09-25 11:49:00,114.28,114.285,114.245,114.28,433300000.0
2007-09-25 11:50:00,114.29,114.335,114.28,114.295,584100000.0
2007-09-25 11:51:00,114.295,114.295,114.26,114.27,476100000.0
2007-09-25 11:52:00,114.26,114.28,114.24,114.26,183600000.0
2007-09-25 11:53:00,114.27,114.3,114.26,114.26,267200000.0
2007-09-25 11:54:00,114.26,114.26,114.195,114.24,431600000.0
2007-09-25 11:55:00,114.24,114.25,114.24,114.24,292000000.0
2007-09-25 11:56:00,114.24,114.27,114.23,114.24,273900000.0
2007-09-25 11:57:00,114.24,114.25,114.22,114.22,167200000.0
2007-09-25 11:58:00,114.22,114.25,114.22,114.25,20800000.0
2007-09-25 11:59:00,114.25,114.28,114.24,114.255,148500000.0
2007-09-25 12:00:00,114.26,114.26,114.22,114.25,493700000.0
2007-09-25 12:01:00,114.25,114.27,114.22,114.26,351700000.0
2007-09-25 12:02:00,114.26,114.3,114.26,114.3,693900000.0
2007-09-25 12:03:00,114.29,114.3,114.28,114.3,72700000.0
2007-09-25 12:04:00,114.29,114.31,114.29,114.3,143600000.0
2007-09-25 12:05:00,114.3,114.3,114.26,114.26,234300001.0
2007-09-25 12:06:00,114.26,114.26,114.19,114.19,326400000.0
2007-09-25 12:07:00,114.19,114.23,114.18,114.21,699300002.0
2007-09-25 12:08:00,114.22,114.245,114.215,114.24,435300000.0
2007-09-25 12:09:00,114.23,114.28,114.225,114.25,659200000.0
2007-09-25 12:10:00,114.25,114.27,114.24,114.24,332200000.0
2007-09-25 12:11:00,114.24,114.24,114.17,114.19,475700000.0
2007-09-25 12:12:00,114.19,114.2,114.165,114.19,203200000.0
2007-09-25 12:13:00,114.19,114.21,114.15,114.16,384400000.0
2007-09-25 12:14:00,114.15,114.17,114.145,114.16,443600001.0
2007-09-25 12:15:00,114.17,114.17,114.145,114.16,159100000.0
2007-09-25 12:16:00,114.16,114.225,114.145,114.19,554099999.0
2007-09-25 12:17:00,114.19,114.2,114.17,114.19,196000000.0
2007-09-25 12:18:00,114.185,114.2,114.17,114.185,340500000.0
2007-09-25 12:19:00,114.185,114.19,114.18,114.185,166000000.0
2007-09-25 12:20:00,114.19,114.19,114.16,114.17,157500000.0
2007-09-25 12:21:00,114.17,114.18,114.15,114.18,229600000.0
2007-09-25 12:22:00,114.18,114.19,114.15,114.17,442500000.0
2007-09-25 12:23:00,114.18,114.19,114.16,114.16,44500000.0
2007-09-25 12:24:00,114.18,114.2,114.155,114.2,406600000.0
2007-09-25 12:25:00,114.2,114.2,114.16,114.17,170900000.0
2007-09-25 12:26:00,114.18,114.18,114.18,114.18,43200000.0
2007-09-25 12:27:00,114.18,114.21,114.17,114.21,340400000.0
2007-09-25 12:28:00,114.21,114.22,114.19,114.21,346200000.0
2007-09-25 12:29:00,114.21,114.22,114.195,114.2,484400000.0
2007-09-25 12:30:00,114.2,114.2,114.19,114.2,140600000.0
2007-09-25 12:31:00,114.2,114.2,114.19,114.2,89200000.0
2007-09-25 12:32:00,114.2,114.2,114.14,114.16,573500000.0
2007-09-25 12:33:00,114.16,114.17,114.14,114.155,379200000.0
2007-09-25 12:34:00,114.16,114.16,114.1,114.12,717500000.0
2007-09-25 12:35:00,114.11,114.12,114.07,114.08,406100000.0
2007-09-25 12:36:00,114.075,114.1,114.07,114.09,334800001.0
2007-09-25 12:37:00,114.09,114.09,114.07,114.09,193100000.0
2007-09-25 12:38:00,114.08,114.08,114.07,114.07,141500001.0
2007-09-25 12:39:00,114.08,114.08,114.04,114.07,777300004.0
2007-09-25 12:40:00,114.07,114.08,114.04,114.075,498000000.0
2007-09-25 12:41:00,114.07,114.09,114.05,114.07,483500001.0
2007-09-25 12:42:00,114.07,114.08,114.05,114.07,188800000.0
2007-09-25 12:43:00,114.07,114.07,114.02,114.05,389300000.0
2007-09-25 12:44:00,114.05,114.05,113.995,114.02,409400000.0
2007-09-25 12:45:00,114.02,114.02,113.995,114.02,288800000.0
2007-09-25 12:46:00,114.01,114.025,113.98,113.99,496400000.0
2007-09-25 12:47:00,113.99,114.03,113.98,114.01,573500000.0
2007-09-25 12:48:00,114.01,114.04,114.01,114.02,247100000.0
2007-09-25 12:49:00,114.02,114.07,114.015,114.06,236000000.0
2007-09-25 12:50:00,114.06,114.09,114.045,114.08,242400000.0
2007-09-25 12:51:00,114.09,114.09,114.04,114.05,315800003.0
2007-09-25 12:52:00,114.05,114.06,114.02,114.03,702100003.0
2007-09-25 12:53:00,114.02,114.04,114.0,114.01,609600000.0
2007-09-25 12:54:00,114.01,114.02,114.0,114.02,248300000.0
2007-09-25 12:55:00,114.02,114.02,113.96,113.98,298700000.0
2007-09-25 12:56:00,113.99,113.99,113.95,113.97,396300000.0
2007-09-25 12:57:00,113.97,113.98,113.93,113.94,295100000.0
2007-09-25 12:58:00,113.94,113.96,113.88,113.895,852800010.0
2007-09-25 12:59:00,113.9,113.96,113.895,113.94,508800000.0
2007-09-25 13:00:00,113.945,113.97,113.9,113.905,653600000.0
2007-09-25 13:01:00,113.9,113.93,113.88,113.9,529600000.0
2007-09-25 13:02:00,113.9,113.91,113.86,113.87,337600000.0
2007-09-25 13:03:00,113.87,113.885,113.84,113.85,785400001.0
2007-09-25 13:04:00,113.865,113.89,113.85,113.89,332500000.0
2007-09-25 13:05:00,113.89,113.89,113.85,113.88,308000000.0
2007-09-25 13:06:00,113.87,113.88,113.84,113.87,359200000.0
2007-09-25 13:07:00,113.87,113.93,113.86,113.92,504500000.0
2007-09-25 13:08:00,113.915,113.95,113.9,113.93,632300003.0
2007-09-25 13:09:00,113.94,113.97,113.92,113.97,379200001.0
2007-09-25 13:10:00,113.97,113.97,113.92,113.92,383600001.0
2007-09-25 13:11:00,113.93,113.94,113.88,113.91,507100003.0
2007-09-25 13:12:00,113.91,113.94,113.89,113.93,319300001.0
2007-09-25 13:13:00,113.94,113.94,113.89,113.91,506400006.0
2007-09-25 13:14:00,113.9,113.92,113.895,113.91,291700008.0
2007-09-25 13:15:00,113.92,113.95,113.905,113.93,419000000.0
2007-09-25 13:16:00,113.93,113.93,113.91,113.92,409500005.0
2007-09-25 13:17:00,113.91,113.92,113.895,113.91,329200001.0
2007-09-25 13:18:00,113.91,113.94,113.9,113.94,260599998.0
2007-09-25 13:19:00,113.94,113.98,113.94,113.97,364200004.0
2007-09-25 13:20:00,113.97,113.97,113.92,113.92,477600006.0
2007-09-25 13:21:00,113.92,113.935,113.85,113.875,586900002.0
2007-09-25 13:22:00,113.875,113.88,113.81,113.85,735800000.0
2007-09-25 13:23:00,113.845,113.86,113.805,113.85,340200001.0
2007-09-25 13:24:00,113.85,113.86,113.76,113.77,669200003.0
2007-09-25 13:25:00,113.76,113.84,113.76,113.835,895300020.0
2007-09-25 13:26:00,113.83,113.85,113.8,113.84,660900010.0
2007-09-25 13:27:00,113.83,113.87,113.785,113.8,556800001.0
2007-09-25 13:28:00,113.8,113.85,113.765,113.84,516000001.0
2007-09-25 13:29:00,113.84,113.86,113.82,113.86,374600000.0
2007-09-25 13:30:00,113.85,113.86,113.81,113.815,340200000.0
2007-09-25 13:31:00,113.82,113.85,113.8,113.825,312094109.0
2007-09-25 13:32:00,113.83,113.85,113.83,113.85,99600000.0
2007-09-25 13:33:00,113.85,113.87,113.83,113.87,303000000.0
2007-09-25 13:34:00,113.86,113.89,113.84,113.89,551400000.0
2007-09-25 13:35:00,113.89,113.91,113.88,113.88,229600000.0
2007-09-25 13:36:00,113.88,113.89,113.84,113.87,259200000.0
2007-09-25 13:37:00,113.87,113.9,113.86,113.88,583900000.0
2007-09-25 13:38:00,113.88,113.95,113.855,113.92,784200002.0
2007-09-25 13:39:00,113.925,113.96,113.9,113.92,713100000.0
2007-09-25 13:40:00,113.92,113.92,113.87,113.9,569400014.0
2007-09-25 13:41:00,113.9,113.91,113.855,113.88,586400001.0
2007-09-25 13:42:00,113.875,113.89,113.87,113.88,388000001.0
2007-09-25 13:43:00,113.885,113.9,113.88,113.89,203200000.0
2007-09-25 13:44:00,113.89,113.89,113.88,113.88,123100001.0
2007-09-25 13:45:00,113.885,113.89,113.85,113.87,967300029.0
2007-09-25 13:46:00,113.88,113.91,113.82,113.84,942500020.0
2007-09-25 13:47:00,113.85,113.85,113.79,113.83,938100010.0
2007-09-25 13:48:00,113.83,113.845,113.795,113.81,544600001.0
2007-09-25 13:49:00,113.82,113.83,113.78,113.82,350500000.0
2007-09-25 13:50:00,113.805,113.87,113.805,113.865,342400000.0
2007-09-25 13:51:00,113.87,113.88,113.86,113.87,315800001.0
2007-09-25 13:52:00,113.86,113.9,113.86,113.885,416600005.0
2007-09-25 13:53:00,113.9,113.9,113.825,113.86,370400001.0
2007-09-25 13:54:00,113.86,113.91,113.845,113.905,500400002.0
2007-09-25 13:55:00,113.91,113.93,113.89,113.92,466400007.0
2007-09-25 13:56:00,113.93,113.93,113.88,113.91,235500000.0
2007-09-25 13:57:00,113.91,113.96,113.91,113.95,494900000.0
2007-09-25 13:58:00,113.95,113.96,113.92,113.95,320900003.0
2007-09-25 13:59:00,113.95,113.95,113.935,113.94,97600000.0
2007-09-25 14:00:00,113.94,113.94,113.925,113.93,124600000.0
2007-09-25 14:01:00,113.93,113.95,113.91,113.95,545300005.0
2007-09-25 14:02:00,113.95,113.98,113.95,113.97,538199999.0
2007-09-25 14:03:00,113.97,113.98,113.94,113.975,403200000.0
2007-09-25 14:04:00,113.975,114.0,113.96,113.96,779200012.0
2007-09-25 14:05:00,113.98,114.05,113.96,114.04,377800001.0
2007-09-25 14:06:00,114.04,114.06,114.01,114.015,358900000.0
2007-09-25 14:07:00,114.015,114.03,113.98,114.01,461600000.0
2007-09-25 14:08:00,114.01,114.03,114.0,114.03,416600001.0
2007-09-25 14:09:00,114.04,114.05,114.0,114.02,504800001.0
2007-09-25 14:10:00,114.02,114.08,114.0,114.075,674300001.0
2007-09-25 14:11:00,114.075,114.08,114.02,114.05,324000000.0
2007-09-25 14:12:00,114.04,114.07,114.02,114.045,1192900022.0
2007-09-25 14:13:00,114.05,114.08,114.04,114.06,685600003.0
2007-09-25 14:14:00,114.06,114.07,114.0,114.05,811900000.0
2007-09-25 14:15:00,114.05,114.06,114.025,114.05,454400000.0
2007-09-25 14:16:00,114.05,114.09,114.035,114.07,259200000.0
2007-09-25 14:17:00,114.07,114.07,114.02,114.04,217700003.0
2007-09-25 14:18:00,114.05,114.07,114.025,114.06,342600002.0
2007-09-25 14:19:00,114.06,114.06,114.03,114.06,331000003.0
2007-09-25 14:20:00,114.06,114.06,113.98,114.0,645600004.0
2007-09-25 14:21:00,114.0,114.05,114.0,114.05,257600000.0
2007-09-25 14:22:00,114.04,114.08,114.04,114.05,622500002.0
2007-09-25 14:23:00,114.05,114.07,114.0,114.005,510900000.0
2007-09-25 14:24:00,114.01,114.03,113.99,113.99,450300001.0
2007-09-25 14:25:00,113.99,114.02,113.99,114.02,334500000.0
2007-09-25 14:26:00,114.02,114.03,114.01,114.02,80500000.0
2007-09-25 14:27:00,114.02,114.04,113.965,113.99,586400004.0
2007-09-25 14:28:00,114.0,114.03,113.94,113.94,631200001.0
2007-09-25 14:29:00,113.94,113.97,113.92,113.965,513600000.0
2007-09-25 14:30:00,113.97,114.0,113.96,113.98,319600001.0
2007-09-25 14:31:00,113.98,114.08,113.965,114.06,550300000.0
2007-09-25 14:32:00,114.065,114.11,114.04,114.07,417600000.0
2007-09-25 14:33:00,114.07,114.07,114.03,114.05,456900000.0
2007-09-25 14:34:00,114.05,114.05,114.0,114.01,369500002.0
2007-09-25 14:35:00,114.005,114.03,113.975,113.98,638900003.0
2007-09-25 14:36:00,113.97,113.99,113.95,113.97,454200002.0
2007-09-25 14:37:00,113.97,113.97,113.91,113.95,754600003.0
2007-09-25 14:38:00,113.95,113.99,113.91,113.99,627700007.0
2007-09-25 14:39:00,113.98,114.0,113.93,113.98,1018600007.0
2007-09-25 14:40:00,113.99,113.99,113.93,113.96,452800000.0
2007-09-25 14:41:00,113.96,113.97,113.93,113.96,561800000.0
2007-09-25 14:42:00,113.95,113.97,113.89,113.91,536300003.0
2007-09-25 14:43:00,113.91,113.93,113.895,113.92,167000000.0
2007-09-25 14:44:00,113.91,113.92,113.89,113.91,306100001.0
2007-09-25 14:45:00,113.905,113.905,113.87,113.9,370700000.0
2007-09-25 14:46:00,113.88,113.93,113.88,113.92,185200000.0
2007-09-25 14:47:00,113.91,113.92,113.88,113.91,385400000.0
2007-09-25 14:48:00,113.92,113.94,113.915,113.92,141600000.0
2007-09-25 14:49:00,113.92,114.0,113.92,114.0,322200000.0
2007-09-25 14:50:00,113.99,114.01,113.97,114.01,280800000.0
2007-09-25 14:51:00,114.02,114.03,113.99,114.02,207000000.0
2007-09-25 14:52:00,114.01,114.03,113.99,114.02,379000003.0
2007-09-25 14:53:00,114.03,114.05,114.005,114.04,208800000.0
2007-09-25 14:54:00,114.03,114.035,113.975,114.0,355800000.0
2007-09-25 14:55:00,114.0,114.0,113.965,113.99,413600001.0
2007-09-25 14:56:00,113.99,114.02,113.94,113.95,597200007.0
2007-09-25 14:57:00,113.935,113.96,113.895,113.94,814000002.0
2007-09-25 14:58:00,113.94,113.94,113.88,113.93,875100003.0
2007-09-25 14:59:00,113.93,113.95,113.91,113.94,439600001.0
2007-09-25 15:00:00,113.94,114.0,113.92,113.99,725500000.0
2007-09-25 15:01:00,113.98,114.0,113.95,113.98,606200001.0
2007-09-25 15:02:00,113.965,114.01,113.965,114.0,210100001.0
2007-09-25 15:03:00,114.0,114.07,114.0,114.05,712800002.0
2007-09-25 15:04:00,114.06,114.07,114.03,114.03,497200000.0
2007-09-25 15:05:00,114.03,114.13,114.03,114.08,1130400006.0
2007-09-25 15:06:00,114.075,114.1,114.04,114.05,422800000.0
2007-09-25 15:07:00,114.06,114.06,114.02,114.035,160000000.0
2007-09-25 15:08:00,114.04,114.07,114.03,114.05,193600000.0
2007-09-25 15:09:00,114.05,114.05,114.0,114.02,197300000.0
2007-09-25 15:10:00,114.015,114.04,114.0,114.02,696300000.0
2007-09-25 15:11:00,114.025,114.03,114.01,114.01,224000000.0
2007-09-25 15:12:00,114.01,114.01,113.98,113.99,741500000.0
2007-09-25 15:13:00,113.99,114.01,113.97,113.98,289000000.0
2007-09-25 15:14:00,113.98,114.01,113.97,113.99,346700000.0
2007-09-25 15:15:00,113.99,113.99,113.95,113.95,260800000.0
2007-09-25 15:16:00,113.96,113.99,113.93,113.97,507200000.0
2007-09-25 15:17:00,113.97,114.0,113.94,113.97,695300000.0
2007-09-25 15:18:00,113.97,113.98,113.91,113.91,466800000.0
2007-09-25 15:19:00,113.91,113.92,113.88,113.89,304000000.0
2007-09-25 15:20:00,113.89,113.91,113.83,113.85,426300000.0
2007-09-25 15:21:00,113.86,113.9,113.83,113.89,538400000.0
2007-09-25 15:22:00,113.87,113.92,113.86,113.89,390300000.0
2007-09-25 15:23:00,113.89,113.94,113.85,113.93,624500000.0
2007-09-25 15:24:00,113.92,113.98,113.92,113.95,441800000.0
2007-09-25 15:25:00,113.97,113.97,113.94,113.96,140000000.0
2007-09-25 15:26:00,113.94,113.98,113.93,113.94,287200000.0
2007-09-25 15:27:00,113.94,113.95,113.89,113.92,240200000.0
2007-09-25 15:28:00,113.93,113.95,113.89,113.92,176600000.0
2007-09-25 15:29:00,113.94,113.98,113.91,113.95,270300000.0
2007-09-25 15:30:00,113.97,113.98,113.925,113.96,250000000.0
2007-09-25 15:31:00,113.94,113.95,113.88,113.93,307500000.0
2007-09-25 15:32:00,113.92,113.93,113.84,113.9,464800000.0
2007-09-25 15:33:00,113.9,113.94,113.86,113.89,483800000.0
2007-09-25 15:34:00,113.9,113.9,113.85,113.88,269600000.0
2007-09-25 15:35:00,113.89,113.89,113.83,113.85,459499999.0
2007-09-25 15:36:00,113.85,113.85,113.78,113.81,283200000.0
2007-09-25 15:37:00,113.78,113.84,113.77,113.82,264000000.0
2007-09-25 15:38:00,113.82,113.83,113.76,113.82,415900000.0
2007-09-25 15:39:00,113.81,113.85,113.8,113.83,252900000.0
2007-09-25 15:40:00,113.84,113.86,113.81,113.82,743600000.0
2007-09-25 15:41:00,113.84,113.89,113.82,113.88,474300000.0
2007-09-25 15:42:00,113.89,113.89,113.83,113.86,507800000.0
2007-09-25 15:43:00,113.84,113.87,113.82,113.86,551100000.0
2007-09-25 15:44:00,113.84,113.89,113.84,113.86,520500000.0
2007-09-25 15:45:00,113.86,113.93,113.84,113.91,1014200002.0
2007-09-25 15:46:00,113.91,113.93,113.86,113.9,635299999.0
2007-09-25 15:47:00,113.9,113.91,113.86,113.9,440800000.0
2007-09-25 15:48:00,113.9,113.98,113.87,113.98,630000000.0
2007-09-25 15:49:00,113.99,114.0,113.92,113.97,496500000.0
2007-09-25 15:50:00,113.98,113.98,113.93,113.96,351100000.0
2007-09-25 15:51:00,113.97,113.98,113.93,113.98,461600000.0
2007-09-25 15:52:00,113.99,114.05,113.96,114.04,359400000.0
2007-09-25 15:53:00,114.03,114.05,113.97,113.98,421300000.0
2007-09-25 15:54:00,113.97,114.0,113.95,113.99,418000000.0
2007-09-25 15:55:00,114.0,114.05,113.96,114.02,677300000.0
2007-09-25 15:56:00,114.0,114.02,113.97,113.98,292600000.0
2007-09-25 15:57:00,113.98,114.0,113.95,113.97,327200000.0
2007-09-25 15:58:00,113.97,114.02,113.95,113.98,580000000.0
2007-09-25 15:59:00,113.97,114.05,113.96,114.01,688500000.0
2007-09-25 16:00:00,114.0,114.0,113.86,113.97,757300000.0
2007-09-25 16:01:00,113.99,114.0,113.91,113.91,959800000.0
2007-09-25 16:02:00,113.91,113.96,113.89,113.93,625600000.0
2007-09-25 16:03:00,113.93,114.05,113.91,114.04,972000000.0
2007-09-25 16:04:00,114.05,114.12,114.03,114.12,702500000.0
2007-09-25 16:05:00,114.13,114.26,114.12,114.24,898100000.0
2007-09-25 16:06:00,114.24,114.39,114.22,114.36,1101699998.0
2007-09-25 16:07:00,114.35,114.36,114.27,114.28,734299999.0
2007-09-25 16:08:00,114.28,114.34,114.26,114.33,627400000.0
2007-09-25 16:09:00,114.33,114.33,114.27,114.33,620164508.0
2007-09-25 16:10:00,114.31,114.37,114.29,114.31,613593517.0
2007-09-25 16:11:00,114.29,114.39,114.29,114.33,649400000.0
2007-09-25 16:12:00,114.33,114.35,114.29,114.33,677500000.0
2007-09-25 16:13:00,114.33,114.47,114.31,114.44,743700000.0
2007-09-25 16:14:00,114.43,114.47,114.4,114.43,380700000.0
2007-09-25 16:15:00,114.46,114.51,114.43,114.43,467100000.0
2007-09-25 16:16:00,114.45,114.45,114.38,114.42,540800000.0
2007-09-25 16:17:00,114.42,114.45,114.37,114.44,524600000.0
2007-09-25 16:18:00,114.44,114.51,114.42,114.48,897800000.0
2007-09-25 16:19:00,114.48,114.49,114.41,114.45,558500000.0
2007-09-25 16:20:00,114.45,114.52,114.44,114.46,453500000.0
2007-09-25 16:21:00,114.43,114.47,114.42,114.44,491600000.0
2007-09-25 16:22:00,114.43,114.45,114.39,114.4,497600000.0
2007-09-25 16:23:00,114.39,114.41,114.29,114.32,544100000.0
2007-09-25 16:24:00,114.32,114.33,114.26,114.27,645500000.0
2007-09-25 16:25:00,114.28,114.29,114.18,114.21,654800000.0
2007-09-25 16:26:00,114.24,114.33,114.21,114.3,379000000.0
2007-09-25 16:27:00,114.29,114.36,114.29,114.32,266400000.0
2007-09-25 16:28:00,114.31,114.32,114.26,114.27,420500000.0
2007-09-25 16:29:00,114.28,114.31,114.24,114.3,618900000.0
2007-09-25 16:30:00,114.29,114.33,114.26,114.28,275800000.0
2007-09-25 16:31:00,114.3,114.34,114.3,114.31,312600000.0
2007-09-25 16:32:00,114.31,114.32,114.21,114.23,519500001.0
2007-09-25 16:33:00,114.24,114.27,114.2,114.26,773699998.0
2007-09-25 16:34:00,114.27,114.28,114.23,114.23,559400000.0
2007-09-25 16:35:00,114.25,114.26,114.21,114.24,324800000.0
2007-09-25 16:36:00,114.26,114.33,114.23,114.33,361600000.0
2007-09-25 16:37:00,114.33,114.42,114.31,114.39,572599999.0
2007-09-25 16:38:00,114.39,114.46,114.38,114.46,415000000.0
2007-09-25 16:39:00,114.44,114.47,114.41,114.44,502400000.0
2007-09-25 16:40:00,114.45,114.45,114.36,114.36,286300000.0
2007-09-25 16:41:00,114.37,114.41,114.34,114.4,290400000.0
2007-09-25 16:42:00,114.4,114.45,114.37,114.44,281000000.0
2007-09-25 16:43:00,114.43,114.45,114.39,114.43,413700000.0
2007-09-25 16:44:00,114.41,114.47,114.4,114.4,429600000.0
2007-09-25 16:45:00,114.4,114.41,114.33,114.34,593800000.0
2007-09-25 16:46:00,114.33,114.4,114.28,114.35,532000002.0
2007-09-25 16:47:00,114.37,114.41,114.35,114.39,416600001.0
2007-09-25 16:48:00,114.39,114.4,114.35,114.38,465400000.0
2007-09-25 16:49:00,114.39,114.39,114.34,114.36,298500000.0
2007-09-25 16:50:00,114.36,114.38,114.34,114.37,403200000.0
2007-09-25 16:51:00,114.37,114.37,114.31,114.33,629400000.0
2007-09-25 16:52:00,114.34,114.35,114.29,114.3,411300000.0
2007-09-25 16:53:00,114.29,114.34,114.28,114.32,690200000.0
2007-09-25 16:54:00,114.32,114.33,114.28,114.29,512000000.0
2007-09-25 16:55:00,114.29,114.32,114.28,114.32,428200000.0
2007-09-25 16:56:00,114.32,114.32,114.25,114.26,349200001.0
2007-09-25 16:57:00,114.26,114.3,114.24,114.28,492800001.0
2007-09-25 16:58:00,114.27,114.3,114.23,114.27,577100004.0
2007-09-25 16:59:00,114.27,114.31,114.2,114.23,522899999.0
2007-09-25 17:00:00,114.22,114.25,114.19,114.22,526200000.0
2007-09-25 17:01:00,114.2,114.29,114.2,114.28,492500000.0
2007-09-25 17:02:00,114.27,114.29,114.23,114.28,167100000.0
2007-09-25 17:03:00,114.27,114.29,114.24,114.27,269100000.0
2007-09-25 17:04:00,114.26,114.31,114.26,114.3,345800000.0
2007-09-25 17:05:00,114.28,114.31,114.27,114.3,290700000.0
2007-09-25 17:06:00,114.32,114.36,114.29,114.36,533800000.0
2007-09-25 17:07:00,114.36,114.39,114.33,114.37,471500000.0
2007-09-25 17:08:00,114.38,114.39,114.33,114.35,453200000.0
2007-09-25 17:09:00,114.35,114.37,114.3,114.31,443400000.0
2007-09-25 17:10:00,114.34,114.38,114.32,114.36,344300000.0
2007-09-25 17:11:00,114.36,114.37,114.33,114.35,558700001.0
2007-09-25 17:12:00,114.38,114.42,114.35,114.35,438600000.0
2007-09-25 17:13:00,114.37,114.37,114.35,114.36,147900000.0
2007-09-25 17:14:00,114.37,114.39,114.31,114.35,440700005.0
2007-09-25 17:15:00,114.35,114.35,114.3,114.32,181300000.0
2007-09-25 17:16:00,114.31,114.33,114.29,114.31,200600000.0
2007-09-25 17:17:00,114.31,114.31,114.29,114.31,169900000.0
2007-09-25 17:18:00,114.31,114.31,114.22,114.29,578999998.0
2007-09-25 17:19:00,114.29,114.31,114.2,114.26,837200001.0
2007-09-25 17:20:00,114.26,114.27,114.2,114.26,632900000.0
2007-09-25 17:21:00,114.26,114.26,114.23,114.24,357400000.0
2007-09-25 17:22:00,114.23,114.32,114.22,114.27,589300000.0
2007-09-25 17:23:00,114.3,114.3,114.2,114.26,640300001.0
2007-09-25 17:24:00,114.27,114.3,114.23,114.28,627500000.0
2007-09-25 17:25:00,114.29,114.29,114.24,114.24,325300000.0
2007-09-25 17:26:00,114.24,114.25,114.19,114.22,518599996.0
2007-09-25 17:27:00,114.24,114.28,114.22,114.26,245200000.0
2007-09-25 17:28:00,114.26,114.29,114.23,114.25,424200000.0
2007-09-25 17:29:00,114.25,114.28,114.2,114.25,451299999.0
2007-09-25 17:30:00,114.24,114.24,114.21,114.23,324100000.0
2007-09-25 17:31:00,114.25,114.26,114.19,114.23,257000001.0
2007-09-25 17:32:00,114.23,114.27,114.2,114.26,275400003.0
2007-09-25 17:33:00,114.25,114.27,114.2,114.25,487200003.0
2007-09-25 17:34:00,114.25,114.28,114.2,114.26,357600000.0
2007-09-25 17:35:00,114.25,114.26,114.25,114.25,69500001.0
2007-09-25 17:36:00,114.28,114.32,114.26,114.29,257300000.0
2007-09-25 17:37:00,114.28,114.29,114.25,114.26,202600000.0
2007-09-25 17:38:00,114.26,114.28,114.2,114.25,305699998.0
2007-09-25 17:39:00,114.25,114.29,114.23,114.28,382500000.0
2007-09-25 17:40:00,114.29,114.3,114.26,114.28,166900000.0
2007-09-25 17:41:00,114.28,114.29,114.23,114.28,272600000.0
2007-09-25 17:42:00,114.29,114.32,114.25,114.3,292800000.0
2007-09-25 17:43:00,114.3,114.31,114.27,114.29,206300000.0
2007-09-25 17:44:00,114.29,114.29,114.26,114.27,108000000.0
2007-09-25 17:45:00,114.27,114.31,114.27,114.27,167200000.0
2007-09-25 17:46:00,114.28,114.29,114.24,114.27,44800000.0
2007-09-25 17:47:00,114.26,114.27,114.22,114.26,196699998.0
2007-09-25 17:48:00,114.25,114.3,114.25,114.26,188900001.0
2007-09-25 17:49:00,114.29,114.3,114.26,114.27,131800000.0
2007-09-25 17:50:00,114.29,114.37,114.28,114.35,409800000.0
2007-09-25 17:51:00,114.35,114.36,114.3,114.34,343700000.0
2007-09-25 17:52:00,114.34,114.34,114.3,114.32,135300000.0
2007-09-25 17:53:00,114.32,114.33,114.31,114.32,187200000.0
2007-09-25 17:54:00,114.32,114.33,114.31,114.33,152800000.0
2007-09-25 17:55:00,114.33,114.34,114.26,114.29,290300000.0
2007-09-25 17:56:00,114.28,114.3,114.25,114.3,333300000.0
2007-09-25 17:57:00,114.3,114.32,114.29,114.32,231800000.0
2007-09-25 17:58:00,114.32,114.35,114.29,114.32,476600000.0
2007-09-25 17:59:00,114.32,114.39,114.32,114.36,558700000.0
2007-09-25 18:00:00,114.35,114.37,114.32,114.37,598800000.0
2007-09-25 18:01:00,114.36,114.37,114.34,114.35,205400000.0
2007-09-25 18:02:00,114.35,114.35,114.31,114.35,175700000.0
2007-09-25 18:03:00,114.33,114.35,114.32,114.34,230400000.0
2007-09-25 18:04:00,114.33,114.34,114.33,114.33,39200000.0
2007-09-25 18:05:00,114.31,114.36,114.31,114.34,343500000.0
2007-09-25 18:06:00,114.33,114.38,114.33,114.34,342600000.0
2007-09-25 18:07:00,114.35,114.35,114.33,114.34,145600000.0
2007-09-25 18:08:00,114.32,114.36,114.31,114.35,244400002.0
2007-09-25 18:09:00,114.35,114.36,114.34,114.36,121100000.0
2007-09-25 18:10:00,114.36,114.37,114.34,114.37,141600000.0
2007-09-25 18:11:00,114.36,114.37,114.35,114.36,80800000.0
2007-09-25 18:12:00,114.35,114.36,114.3,114.3,301700000.0
2007-09-25 18:13:00,114.29,114.35,114.29,114.35,150800000.0
2007-09-25 18:14:00,114.34,114.34,114.32,114.32,130200000.0
2007-09-25 18:15:00,114.3,114.33,114.29,114.31,423000000.0
2007-09-25 18:16:00,114.32,114.37,114.31,114.37,221000000.0
2007-09-25 18:17:00,114.36,114.36,114.32,114.33,195500000.0
2007-09-25 18:18:00,114.33,114.33,114.28,114.28,179300000.0
2007-09-25 18:19:00,114.31,114.32,114.27,114.28,341600000.0
2007-09-25 18:20:00,114.29,114.31,114.27,114.31,205599996.0
2007-09-25 18:21:00,114.3,114.32,114.27,114.3,188399997.0
2007-09-25 18:22:00,114.32,114.32,114.28,114.31,321900000.0
2007-09-25 18:23:00,114.31,114.31,114.28,114.31,50700000.0
2007-09-25 18:24:00,114.31,114.33,114.29,114.31,252400000.0
2007-09-25 18:25:00,114.33,114.34,114.29,114.31,233600000.0
2007-09-25 18:26:00,114.29,114.35,114.29,114.35,165300000.0
2007-09-25 18:27:00,114.35,114.36,114.31,114.33,110600000.0
2007-09-25 18:28:00,114.35,114.37,114.31,114.34,259200000.0
2007-09-25 18:29:00,114.34,114.37,114.34,114.37,124800000.0
2007-09-25 18:30:00,114.35,114.37,114.34,114.36,132000000.0
2007-09-25 18:31:00,114.36,114.36,114.3,114.34,140100000.0
2007-09-25 18:32:00,114.34,114.35,114.31,114.35,153000000.0
2007-09-25 18:33:00,114.34,114.35,114.33,114.33,91400000.0
2007-09-25 18:34:00,114.33,114.33,114.33,114.33,34500000.0
2007-09-25 18:35:00,114.33,114.34,114.33,114.34,23200000.0
2007-09-25 18:36:00,114.33,114.33,114.31,114.33,21500000.0
2007-09-25 18:37:00,114.31,114.32,114.29,114.3,167300000.0
2007-09-25 18:38:00,114.3,114.34,114.3,114.31,209600000.0
2007-09-25 18:39:00,114.32,114.32,114.29,114.31,224600000.0
2007-09-25 18:40:00,114.31,114.33,114.3,114.31,105000000.0
2007-09-25 18:41:00,114.31,114.32,114.28,114.28,149400000.0
2007-09-25 18:42:00,114.3,114.32,114.29,114.3,306099999.0
2007-09-25 18:43:00,114.33,114.33,114.33,114.33,29600000.0
2007-09-25 18:44:00,114.33,114.34,114.32,114.34,32000000.0
2007-09-25 18:45:00,114.33,114.35,114.32,114.35,246800000.0
2007-09-25 18:46:00,114.33,114.36,114.32,114.35,304700000.0
2007-09-25 18:47:00,114.35,114.36,114.32,114.32,387000000.0
2007-09-25 18:48:00,114.32,114.33,114.3,114.32,264900000.0
2007-09-25 18:49:00,114.31,114.34,114.31,114.33,117000000.0
2007-09-25 18:50:00,114.33,114.33,114.32,114.32,39900000.0
2007-09-25 18:51:00,114.33,114.33,114.31,114.31,87700003.0
2007-09-25 18:52:00,114.32,114.34,114.32,114.34,141700006.0
2007-09-25 18:53:00,114.34,114.35,114.34,114.34,56800000.0
2007-09-25 18:54:00,114.36,114.36,114.33,114.33,56800000.0
2007-09-25 18:55:00,114.33,114.34,114.31,114.33,111100001.0
2007-09-25 18:56:00,114.33,114.33,114.32,114.32,10400000.0
2007-09-25 18:57:00,114.32,114.36,114.32,114.33,162600000.0
2007-09-25 18:58:00,114.35,114.38,114.35,114.37,165000000.0
2007-09-25 18:59:00,114.37,114.43,114.35,114.42,223700000.0
2007-09-25 19:00:00,114.41,114.42,114.38,114.4,434000002.0
2007-09-25 19:01:00,114.41,114.41,114.37,114.37,507000008.0
2007-09-25 19:02:00,114.37,114.38,114.34,114.36,172400000.0
2007-09-25 19:03:00,114.36,114.38,114.33,114.35,196900000.0
2007-09-25 19:04:00,114.35,114.36,114.32,114.34,190300000.0
2007-09-25 19:05:00,114.34,114.36,114.33,114.36,114700000.0
2007-09-25 19:06:00,114.37,114.42,114.33,114.36,364100000.0
2007-09-25 19:07:00,114.36,114.37,114.33,114.35,283100001.0
2007-09-25 19:08:00,114.33,114.36,114.33,114.36,142300000.0
2007-09-25 19:09:00,114.35,114.36,114.33,114.33,91299999.0
2007-09-25 19:10:00,114.34,114.36,114.33,114.35,64800000.0
2007-09-25 19:11:00,114.35,114.35,114.31,114.32,246100000.0
2007-09-25 19:12:00,114.32,114.35,114.3,114.34,236900001.0
2007-09-25 19:13:00,114.34,114.36,114.32,114.32,142900000.0
2007-09-25 19:14:00,114.32,114.38,114.32,114.38,159899999.0
2007-09-25 19:15:00,114.37,114.39,114.34,114.37,88400000.0
2007-09-25 19:16:00,114.37,114.38,114.34,114.34,126300000.0
2007-09-25 19:17:00,114.34,114.41,114.33,114.36,239600000.0
2007-09-25 19:18:00,114.36,114.39,114.33,114.34,294200000.0
2007-09-25 19:19:00,114.38,114.4,114.34,114.38,153300000.0
2007-09-25 19:20:00,114.35,114.39,114.35,114.38,121500000.0
2007-09-25 19:21:00,114.34,114.37,114.2,114.2,185600000.0
2007-09-25 19:22:00,114.3,114.37,114.3,114.37,157700000.0
2007-09-25 19:23:00,114.34,114.36,114.33,114.36,83900000.0
2007-09-25 19:24:00,114.36,114.36,114.33,114.35,55200000.0
2007-09-25 19:25:00,114.35,114.36,114.34,114.36,35200000.0
2007-09-25 19:26:00,114.36,114.39,114.33,114.39,163600000.0
2007-09-25 19:27:00,114.38,114.4,114.35,114.37,42300000.0
2007-09-25 19:28:00,114.39,114.4,114.36,114.4,111300000.0
2007-09-25 19:29:00,114.38,114.4,114.35,114.38,155800000.0
2007-09-25 19:30:00,114.38,114.4,114.34,114.4,220500000.0
2007-09-25 19:31:00,114.4,114.4,114.37,114.4,58900000.0
2007-09-25 19:32:00,114.37,114.4,114.36,114.39,87600000.0
2007-09-25 19:33:00,114.36,114.4,114.35,114.39,215100000.0
2007-09-25 19:34:00,114.39,114.44,114.36,114.42,132700000.0
2007-09-25 19:35:00,114.41,114.45,114.39,114.39,71100000.0
2007-09-25 19:36:00,114.43,114.44,114.39,114.39,64200000.0
2007-09-25 19:37:00,114.38,114.43,114.38,114.38,63400000.0
2007-09-25 19:38:00,114.4,114.41,114.37,114.41,65800000.0
2007-09-25 19:39:00,114.38,114.41,114.38,114.41,27800000.0
2007-09-25 19:40:00,114.4,114.43,114.38,114.42,72600000.0
2007-09-25 19:41:00,114.4,114.42,114.38,114.39,53100000.0
2007-09-25 19:42:00,114.41,114.41,114.34,114.38,142900000.0
2007-09-25 19:43:00,114.4,114.4,114.34,114.39,85999999.0
2007-09-25 19:44:00,114.39,114.39,114.37,114.37,186400000.0
2007-09-25 19:45:00,114.37,114.39,114.37,114.38,66600000.0
2007-09-25 19:46:00,114.38,114.39,114.36,114.36,74000000.0
2007-09-25 19:47:00,114.36,114.37,114.34,114.35,157899999.0
2007-09-25 19:48:00,114.36,114.37,114.32,114.36,141899998.0
2007-09-25 19:49:00,114.35,114.39,114.34,114.38,85600000.0
2007-09-25 19:50:00,114.37,114.39,114.35,114.39,59200000.0
2007-09-25 19:51:00,114.39,114.39,114.34,114.36,71200000.0
2007-09-25 19:52:00,114.35,114.35,114.35,114.35,12800000.0
2007-09-25 19:53:00,114.35,114.37,114.33,114.37,165999998.0
2007-09-25 19:54:00,114.37,114.37,114.37,114.37,43200000.0
2007-09-25 19:55:00,114.36,114.37,114.32,114.32,62300000.0
2007-09-25 19:56:00,114.32,114.36,114.32,114.34,123900000.0
2007-09-25 19:57:00,114.36,114.39,114.35,114.35,89600000.0
2007-09-25 19:58:00,114.35,114.38,114.35,114.36,46300000.0
2007-09-25 19:59:00,114.38,114.38,114.34,114.38,51200000.0
2007-09-25 20:00:00,114.38,114.38,114.35,114.35,55800000.0
2007-09-25 20:01:00,114.37,114.38,114.37,114.38,12800000.0
2007-09-25 20:02:00,114.37,114.4,114.37,114.4,99200000.0
2007-09-25 20:03:00,114.37,114.39,114.37,114.37,68200000.0
2007-09-25 20:04:00,114.38,114.38,114.37,114.38,40900000.0
2007-09-25 20:05:00,114.38,114.39,114.34,114.37,209800000.0
2007-09-25 20:06:00,114.37,114.38,114.34,114.37,122900000.0
2007-09-25 20:07:00,114.37,114.37,114.34,114.34,38400000.0
2007-09-25 20:08:00,114.34,114.34,114.27,114.3,76000000.0
2007-09-25 20:09:00,114.27,114.31,114.27,114.29,70300000.0
2007-09-25 20:10:00,114.27,114.29,114.26,114.27,72000000.0
2007-09-25 20:11:00,114.29,114.32,114.25,114.32,169000000.0
2007-09-25 20:12:00,114.3,114.31,114.28,114.31,47100000.0
2007-09-25 20:13:00,114.3,114.32,114.27,114.28,79100000.0
2007-09-25 20:14:00,114.28,114.32,114.26,114.32,42600000.0
2007-09-25 20:15:00,114.29,114.34,114.27,114.3,148600000.0
2007-09-25 20:16:00,114.33,114.33,114.27,114.29,106400000.0
2007-09-25 20:17:00,114.29,114.29,114.26,114.28,107200000.0
2007-09-25 20:18:00,114.27,114.27,114.22,114.26,121800000.0
2007-09-25 20:19:00,114.24,114.27,114.23,114.26,84000000.0
2007-09-25 20:20:00,114.23,114.27,114.23,114.26,78900000.0
2007-09-25 20:21:00,114.26,114.27,114.24,114.25,139600000.0
2007-09-25 20:22:00,114.22,114.24,114.22,114.24,46600000.0
2007-09-25 20:23:00,114.24,114.26,114.24,114.26,77600000.0
2007-09-25 20:24:00,114.26,114.26,114.24,114.26,30400000.0
2007-09-25 20:25:00,114.26,114.29,114.24,114.24,150500002.0
2007-09-25 20:26:00,114.24,114.29,114.24,114.28,124500001.0
2007-09-25 20:27:00,114.27,114.28,114.25,114.25,77600000.0
2007-09-25 20:28:00,114.26,114.27,114.24,114.24,93600000.0
2007-09-25 20:29:00,114.26,114.27,114.24,114.26,91200000.0
2007-09-25 20:30:00,114.26,114.27,114.24,114.27,40800000.0
2007-09-25 20:31:00,114.27,114.28,114.26,114.27,72000000.0
2007-09-25 20:32:00,114.26,114.29,114.24,114.24,32800000.0
2007-09-25 20:33:00,114.24,114.27,114.24,114.26,34400000.0
2007-09-25 20:34:00,114.27,114.27,114.27,114.27,9000000.0
2007-09-25 20:35:00,114.27,114.27,114.26,114.26,32400000.0
2007-09-25 20:36:00,114.24,114.26,114.24,114.26,71900003.0
2007-09-25 20:37:00,114.27,114.27,114.24,114.24,111200000.0
2007-09-25 20:38:00,114.24,114.26,114.23,114.25,53200000.0
2007-09-25 20:39:00,114.25,114.26,114.24,114.24,35200000.0
2007-09-25 20:40:00,114.26,114.26,114.24,114.24,44000000.0
2007-09-25 20:41:00,114.24,114.24,114.21,114.21,9600000.0
2007-09-25 20:42:00,114.2,114.24,114.2,114.21,29600000.0
2007-09-25 20:43:00,114.21,114.21,114.2,114.2,36800000.0
2007-09-25 20:44:00,114.21,114.23,114.21,114.23,72000000.0
2007-09-25 20:45:00,114.23,114.24,114.23,114.24,44000000.0
2007-09-25 20:46:00,114.24,114.29,114.24,114.27,191200000.0
2007-09-25 20:47:00,114.27,114.28,114.25,114.26,141600000.0
2007-09-25 20:48:00,114.26,114.3,114.25,114.27,197300000.0
2007-09-25 20:49:00,114.28,114.3,114.27,114.28,105300000.0
2007-09-25 20:50:00,114.28,114.29,114.27,114.29,83200000.0
2007-09-25 20:51:00,114.27,114.32,114.27,114.31,77600000.0
2007-09-25 20:52:00,114.32,114.33,114.31,114.32,71200000.0
2007-09-25 20:53:00,114.33,114.33,114.28,114.31,111400000.0
2007-09-25 20:54:00,114.3,114.32,114.27,114.28,203100000.0
2007-09-25 20:55:00,114.29,114.3,114.26,114.29,208400000.0
2007-09-25 20:56:00,114.29,114.31,114.28,114.31,20800000.0
2007-09-25 20:57:00,114.31,114.31,114.29,114.31,58700000.0
2007-09-25 20:58:00,114.3,114.36,114.28,114.36,192300000.0
2007-09-25 20:59:00,114.35,114.38,114.33,114.36,301800000.0
2007-09-25 21:00:00,114.36,114.36,114.29,114.29,412800000.0
2007-09-25 21:01:00,114.29,114.31,114.28,114.31,42400000.0
2007-09-25 21:02:00,114.3,114.31,114.25,114.25,32300000.0
2007-09-25 21:03:00,114.28,114.28,114.25,114.25,23200000.0
2007-09-25 21:04:00,114.26,114.27,114.25,114.25,46400000.0
2007-09-25 21:05:00,114.24,114.25,114.23,114.23,47600000.0
2007-09-25 21:06:00,114.24,114.27,114.23,114.26,56800000.0
2007-09-25 21:07:00,114.24,114.27,114.24,114.26,27200000.0
2007-09-25 21:08:00,114.28,114.28,114.24,114.25,113600000.0
2007-09-25 21:09:00,114.25,114.25,114.21,114.24,53400000.0
2007-09-25 21:10:00,114.21,114.26,114.21,114.26,102300000.0
2007-09-25 21:11:00,114.26,114.28,114.26,114.28,16800000.0
2007-09-25 21:12:00,114.26,114.27,114.23,114.23,92200000.0
2007-09-25 21:13:00,114.23,114.26,114.22,114.22,94000000.0
2007-09-25 21:14:00,114.22,114.22,114.2,114.2,29600000.0
2007-09-25 21:15:00,114.21,114.21,114.2,114.21,13200000.0
2007-09-25 21:16:00,114.21,114.22,114.2,114.21,32800000.0
2007-09-25 21:17:00,114.22,114.22,114.22,114.22,1600000.0
2007-09-25 21:18:00,114.21,114.23,114.2,114.2,156400000.0
2007-09-25 21:19:00,114.2,114.22,114.19,114.22,41699999.0
2007-09-25 21:20:00,114.21,114.22,114.21,114.22,28800000.0
2007-09-25 21:21:00,114.23,114.23,114.22,114.23,15200000.0
2007-09-25 21:22:00,114.22,114.22,114.19,114.21,53299999.0
2007-09-25 21:23:00,114.2,114.21,114.18,114.21,118699999.0
2007-09-25 21:24:00,114.2,114.2,114.18,114.18,55200000.0
2007-09-25 21:25:00,114.18,114.21,114.17,114.19,170300000.0
2007-09-25 21:26:00,114.19,114.2,114.15,114.17,102700000.0
2007-09-25 21:27:00,114.17,114.2,114.16,114.17,20800000.0
2007-09-25 21:28:00,114.17,114.17,114.07,114.09,595400003.0
2007-09-25 21:29:00,114.09,114.11,114.08,114.11,167000000.0
2007-09-25 21:30:00,114.11,114.11,114.06,114.07,283500000.0
2007-09-25 21:31:00,114.06,114.09,114.04,114.04,260900001.0
2007-09-25 21:32:00,114.04,114.09,114.04,114.07,150300000.0
2007-09-25 21:33:00,114.07,114.1,114.06,114.1,190500000.0
2007-09-25 21:34:00,114.09,114.1,114.08,114.08,113600000.0
2007-09-25 21:35:00,114.1,114.1,114.07,114.08,129600000.0
2007-09-25 21:36:00,114.08,114.09,114.07,114.07,61600000.0
2007-09-25 21:37:00,114.08,114.13,114.08,114.1,133600000.0
2007-09-25 21:38:00,114.12,114.14,114.1,114.12,92400000.0
2007-09-25 21:39:00,114.14,114.17,114.13,114.16,113800000.0
2007-09-25 21:40:00,114.17,114.17,114.12,114.13,253700000.0
2007-09-25 21:41:00,114.15,114.15,114.11,114.14,109500000.0
2007-09-25 21:42:00,114.14,114.17,114.13,114.17,167200000.0
2007-09-25 21:43:00,114.17,114.19,114.17,114.18,28800000.0
2007-09-25 21:44:00,114.19,114.19,114.16,114.17,116500000.0
2007-09-25 21:45:00,114.2,114.21,114.17,114.2,96300000.0
2007-09-25 21:46:00,114.2,114.22,114.17,114.19,164300000.0
2007-09-25 21:47:00,114.19,114.19,114.13,114.17,80000000.0
2007-09-25 21:48:00,114.17,114.17,114.13,114.14,272800000.0
2007-09-25 21:49:00,114.15,114.17,114.1,114.13,265600000.0
2007-09-25 21:50:00,114.13,114.13,114.03,114.05,603600000.0
2007-09-25 21:51:00,114.05,114.1,114.04,114.1,532200000.0
2007-09-25 21:52:00,114.09,114.11,114.01,114.04,435100000.0
2007-09-25 21:53:00,114.07,114.11,114.04,114.09,436174991.0
2007-09-25 21:54:00,114.08,114.12,114.08,114.11,305100000.0
2007-09-25 21:55:00,114.11,114.12,114.09,114.12,207400000.0
2007-09-25 21:56:00,114.13,114.14,114.11,114.12,76700000.0
2007-09-25 21:57:00,114.11,114.3,114.1,114.28,813900009.0
2007-09-25 21:58:00,114.28,114.33,114.26,114.28,440500000.0
2007-09-25 21:59:00,114.27,114.31,114.27,114.27,169100000.0
2007-09-25 22:00:00,114.27,114.3,114.22,114.26,339500001.0
2007-09-25 22:01:00,114.26,114.27,114.24,114.27,184800000.0
2007-09-25 22:02:00,114.27,114.28,114.23,114.26,374300000.0
2007-09-25 22:03:00,114.28,114.31,114.26,114.28,244600000.0
2007-09-25 22:04:00,114.29,114.32,114.27,114.31,261300000.0
2007-09-25 22:05:00,114.31,114.33,114.28,114.33,115800000.0
2007-09-25 22:06:00,114.32,114.33,114.29,114.33,144000000.0
2007-09-25 22:07:00,114.34,114.37,114.32,114.37,65600000.0
2007-09-25 22:08:00,114.35,114.41,114.32,114.37,291200002.0
2007-09-25 22:09:00,114.36,114.38,114.33,114.36,241400000.0
2007-09-25 22:10:00,114.38,114.39,114.33,114.36,205700000.0
2007-09-25 22:11:00,114.38,114.39,114.32,114.35,303699999.0
2007-09-25 22:12:00,114.34,114.37,114.34,114.35,187900000.0
2007-09-25 22:13:00,114.34,114.36,114.33,114.35,170600000.0
2007-09-25 22:14:00,114.36,114.41,114.36,114.4,542100000.0
2007-09-25 22:15:00,114.39,114.41,114.37,114.39,212000000.0
2007-09-25 22:16:00,114.39,114.39,114.32,114.32,161600000.0
2007-09-25 22:17:00,114.31,114.33,114.27,114.27,329700000.0
2007-09-25 22:18:00,114.28,114.33,114.28,114.33,159900000.0
2007-09-25 22:19:00,114.34,114.34,114.33,114.34,76900000.0
2007-09-25 22:20:00,114.33,114.34,114.31,114.31,89600000.0
2007-09-25 22:21:00,114.33,114.34,114.3,114.33,117599999.0
2007-09-25 22:22:00,114.33,114.33,114.32,114.32,41600000.0
2007-09-25 22:23:00,114.32,114.34,114.32,114.33,132800000.0
2007-09-25 22:24:00,114.33,114.38,114.33,114.35,588999998.0
2007-09-25 22:25:00,114.35,114.35,114.31,114.34,351600000.0
2007-09-25 22:26:00,114.34,114.34,114.3,114.32,135200000.0
2007-09-25 22:27:00,114.32,114.34,114.3,114.34,235400000.0
2007-09-25 22:28:00,114.33,114.39,114.3,114.37,403100000.0
2007-09-25 22:29:00,114.37,114.37,114.31,114.33,283000000.0
2007-09-25 22:30:00,114.33,114.36,114.32,114.35,290000000.0
2007-09-25 22:31:00,114.35,114.38,114.32,114.37,270900000.0
2007-09-25 22:32:00,114.36,114.38,114.33,114.38,155900000.0
2007-09-25 22:33:00,114.38,114.4,114.36,114.4,243100000.0
2007-09-25 22:34:00,114.39,114.44,114.36,114.41,290400000.0
2007-09-25 22:35:00,114.41,114.42,114.4,114.42,108800000.0
2007-09-25 22:36:00,114.41,114.41,114.38,114.38,122700000.0
2007-09-25 22:37:00,114.38,114.39,114.32,114.35,146100000.0
2007-09-25 22:38:00,114.35,114.37,114.3,114.33,217100000.0
2007-09-25 22:39:00,114.33,114.37,114.33,114.37,142300000.0
2007-09-25 22:40:00,114.39,114.4,114.38,114.4,50400000.0
2007-09-25 22:41:00,114.39,114.4,114.37,114.4,173500000.0
2007-09-25 22:42:00,114.39,114.4,114.34,114.34,406800000.0
2007-09-25 22:43:00,114.38,114.4,114.33,114.39,226600000.0
2007-09-25 22:44:00,114.35,114.42,114.35,114.39,310600000.0
2007-09-25 22:45:00,114.4,114.4,114.31,114.34,259300000.0
2007-09-25 22:46:00,114.34,114.39,114.3,114.35,255500000.0
2007-09-25 22:47:00,114.35,114.38,114.33,114.38,127600000.0
2007-09-25 22:48:00,114.38,114.39,114.35,114.38,108000000.0
2007-09-25 22:49:00,114.39,114.39,114.37,114.37,12800000.0
2007-09-25 22:50:00,114.37,114.37,114.34,114.35,144800000.0
2007-09-25 22:51:00,114.34,114.39,114.33,114.39,67100000.0
2007-09-25 22:52:00,114.37,114.39,114.34,114.35,61400000.0
2007-09-25 22:53:00,114.34,114.37,114.34,114.34,198200000.0
2007-09-25 22:54:00,114.35,114.38,114.3,114.32,95700000.0
2007-09-25 22:55:00,114.33,114.35,114.3,114.34,59500000.0
2007-09-25 22:56:00,114.33,114.38,114.32,114.36,171600000.0
2007-09-25 22:57:00,114.35,114.36,114.3,114.35,199800000.0
2007-09-25 22:58:00,114.35,114.35,114.3,114.32,148700000.0
2007-09-25 22:59:00,114.33,114.35,114.26,114.3,196200000.0
2007-09-25 23:00:00,114.28,114.32,114.26,114.3,64300000.0
2007-09-25 23:01:00,114.3,114.35,114.3,114.3,47200000.0
2007-09-25 23:02:00,114.35,114.35,114.34,114.34,17400000.0
2007-09-25 23:03:00,114.37,114.37,114.34,114.34,31600000.0
2007-09-25 23:04:00,114.35,114.35,114.3,114.34,18500000.0
2007-09-25 23:05:00,114.35,114.35,114.34,114.35,23700000.0
2007-09-25 23:06:00,114.34,114.34,114.32,114.32,15800000.0
2007-09-25 23:07:00,114.33,114.35,114.3,114.33,39600000.0
2007-09-25 23:08:00,114.36,114.36,114.36,114.36,39500000.0
2007-09-25 23:09:00,114.32,114.35,114.32,114.35,39500000.0
2007-09-25 23:10:00,114.38,114.39,114.38,114.39,33200000.0
2007-09-25 23:11:00,114.38,114.38,114.3,114.36,33200000.0
2007-09-25 23:12:00,114.38,114.42,114.36,114.4,118500000.0
2007-09-25 23:13:00,114.41,114.41,114.37,114.4,50500000.0
2007-09-25 23:14:00,114.39,114.39,114.36,114.36,21500000.0
2007-09-25 23:15:00,114.36,114.37,114.36,114.36,25000000.0
2007-09-25 23:16:00,114.35,114.35,114.35,114.35,7900000.0
2007-09-25 23:17:00,114.34,114.37,114.34,114.37,31600000.0
2007-09-25 23:18:00,114.37,114.37,114.36,114.36,31600000.0
2007-09-25 23:19:00,114.36,114.4,114.36,114.36,47400000.0
2007-09-25 23:20:00,114.35,114.35,114.3,114.31,102800000.0
2007-09-25 23:21:00,114.3,114.3,114.3,114.3,19000000.0
2007-09-25 23:22:00,114.3,114.3,114.3,114.3,1600000.0
2007-09-25 23:23:00,114.3,114.3,114.3,114.3,9600000.0
2007-09-25 23:24:00,114.3,114.3,114.3,114.3,1700000.0
2007-09-25 23:25:00,114.3,114.3,114.3,114.3,6400000.0
2007-09-25 23:26:00,114.3,114.3,114.3,114.3,12400000.0
2007-09-25 23:27:00,114.13,114.14,114.12,114.14,44074984.0
2007-09-25 23:28:00,114.12,114.17,114.12,114.17,15700000.0
2007-09-25 23:29:00,114.17,114.2,114.16,114.16,33800000.0
2007-09-25 23:30:00,114.17,114.18,114.16,114.18,39500000.0
2007-09-25 23:31:00,114.17,114.17,114.16,114.16,39500000.0
2007-09-25 23:32:00,114.16,114.17,114.14,114.16,63200000.0
2007-09-25 23:33:00,114.16,114.17,114.16,114.16,55300000.0
2007-09-25 23:34:00,114.18,114.19,114.15,114.16,105900000.0
2007-09-25 23:35:00,114.15,114.16,114.13,114.15,41100000.0
2007-09-25 23:36:00,114.12,114.16,114.1,114.11,115100000.0
2007-09-25 23:37:00,114.09,114.13,114.09,114.09,56900000.0
2007-09-25 23:38:00,114.11,114.11,114.1,114.1,39500000.0
2007-09-25 23:39:00,114.07,114.07,114.07,114.07,39500000.0
2007-09-25 23:40:00,114.06,114.07,114.06,114.07,15800000.0
2007-09-25 23:41:00,114.05,114.08,114.05,114.07,23700000.0
2007-09-25 23:42:00,114.08,114.1,114.02,114.08,38000000.0
2007-09-25 23:43:00,114.1,114.11,114.07,114.11,38000000.0
2007-09-25 23:44:00,114.07,114.11,114.07,114.11,38000000.0
2007-09-25 23:45:00,114.09,114.09,114.09,114.09,2800000.0
2007-09-25 23:46:00,114.14,114.17,114.14,114.15,7900000.0
2007-09-25 23:47:00,114.18,114.18,114.15,114.18,7900000.0
2007-09-25 23:48:00,114.15,114.26,114.15,114.26,7900000.0
2007-09-25 23:49:00,114.17,114.17,114.17,114.17,7900000.0
2007-09-25 23:50:00,114.18,114.2,114.17,114.19,36400000.0
2007-09-25 23:51:00,114.19,114.19,114.16,114.19,52200000.0
2007-09-25 23:52:00,114.24,114.24,114.21,114.22,7900000.0
2007-09-25 23:53:00,114.13,114.13,114.13,114.13,7900000.0
2007-09-25 23:54:00,114.14,114.14,114.13,114.13,15800000.0
2007-09-25 23:55:00,114.13,114.13,114.12,114.12,39500000.0
2007-09-25 23:56:00,114.13,114.13,114.12,114.12,39500000.0
2007-09-25 23:57:00,114.13,114.13,114.13,114.13,23700000.0
2007-09-25 23:58:00,114.13,114.13,114.13,114.13,15800000.0
2007-09-25 23:59:00,114.14,114.16,114.14,114.16,23700000.0
2007-09-26 00:00:00,114.17,114.18,114.13,114.17,106500000.0
2007-09-26 00:01:00,114.16,114.17,114.16,114.17,10900000.0
2007-09-26 00:02:00,114.16,114.16,114.15,114.16,39500000.0
2007-09-26 00:03:00,114.15,114.16,114.15,114.16,20300000.0
2007-09-26 00:04:00,114.16,114.16,114.16,114.16,15800000.0
2007-09-26 00:05:00,114.16,114.16,114.16,114.16,15800000.0
2007-09-26 00:06:00,114.15,114.16,114.14,114.14,23700000.0
2007-09-26 00:07:00,114.14,114.14,114.14,114.14,2900000.0
2007-09-26 00:08:00,114.13,114.13,114.13,114.13,23700000.0
2007-09-26 00:09:00,114.13,114.13,114.13,114.13,19000000.0
2007-09-26 00:10:00,114.13,114.14,114.13,114.14,22400000.0
2007-09-26 00:15:00,114.13,114.13,114.13,114.13,23800000.0
2007-09-26 00:16:00,114.13,114.18,114.13,114.16,75600000.0
2007-09-26 00:17:00,114.17,114.17,114.14,114.14,23900000.0
2007-09-26 00:18:00,114.17,114.18,114.15,114.18,61300000.0
2007-09-26 00:19:00,114.18,114.18,114.13,114.13,61200000.0
2007-09-26 00:20:00,114.12,114.15,114.12,114.15,60400000.0
2007-09-26 00:21:00,114.15,114.16,114.15,114.16,48000000.0
2007-09-26 00:22:00,114.15,114.16,114.12,114.12,59900000.0
2007-09-26 00:23:00,114.12,114.12,114.12,114.12,39500000.0
2007-09-26 00:24:00,114.12,114.12,114.12,114.12,40200000.0
2007-09-26 00:25:00,114.14,114.14,114.12,114.14,132100000.0
2007-09-26 00:26:00,114.14,114.14,114.14,114.14,25400000.0
2007-09-26 00:27:00,114.14,114.14,114.13,114.14,80400000.0
2007-09-26 00:28:00,114.13,114.15,114.12,114.15,71900000.0
2007-09-26 00:29:00,114.15,114.15,114.12,114.15,47900000.0
2007-09-26 00:30:00,114.13,114.15,114.11,114.11,105200000.0
2007-09-26 00:31:00,114.11,114.14,114.11,114.14,36800000.0
2007-09-26 00:32:00,114.14,114.15,114.14,114.15,31900000.0
2007-09-26 00:33:00,114.15,114.15,114.14,114.14,37300000.0
2007-09-26 00:34:00,114.15,114.16,114.15,114.16,27800000.0
2007-09-26 00:35:00,114.16,114.19,114.16,114.18,82100000.0
2007-09-26 00:36:00,114.18,114.21,114.16,114.2,125200000.0
2007-09-26 00:37:00,114.2,114.21,114.17,114.19,110800000.0
2007-09-26 00:38:00,114.17,114.2,114.16,114.19,231200000.0
2007-09-26 00:39:00,114.16,114.19,114.16,114.18,93100000.0
2007-09-26 00:40:00,114.17,114.19,114.15,114.19,56500000.0
2007-09-26 00:41:00,114.19,114.19,114.15,114.18,106600000.0
2007-09-26 00:42:00,114.15,114.18,114.09,114.09,147800000.0
2007-09-26 00:43:00,114.1,114.11,114.07,114.1,174900000.0
2007-09-26 00:44:00,114.11,114.15,114.05,114.09,191900000.0
2007-09-26 00:45:00,114.08,114.08,114.06,114.07,100700000.0
2007-09-26 00:46:00,114.06,114.09,114.05,114.07,71300000.0
2007-09-26 00:47:00,114.07,114.07,114.06,114.06,31700000.0
2007-09-26 00:48:00,114.06,114.08,114.06,114.08,41300000.0
2007-09-26 00:49:00,114.08,114.1,114.08,114.09,40000000.0
2007-09-26 00:50:00,114.08,114.12,114.06,114.09,306200000.0
2007-09-26 00:51:00,114.07,114.11,114.07,114.08,112100000.0
2007-09-26 00:52:00,114.1,114.1,114.07,114.09,79700000.0
2007-09-26 00:53:00,114.08,114.08,114.08,114.08,4800000.0
2007-09-26 00:54:00,114.09,114.12,114.05,114.06,159100000.0
2007-09-26 00:55:00,114.06,114.09,114.06,114.08,48100000.0
2007-09-26 00:56:00,114.09,114.11,114.08,114.11,33500000.0
2007-09-26 00:57:00,114.1,114.17,114.08,114.15,144150646.0
2007-09-26 00:58:00,114.15,114.15,114.09,114.11,55800000.0
2007-09-26 00:59:00,114.11,114.14,114.11,114.14,76300000.0
2007-09-26 01:00:00,114.11,114.18,114.1,114.17,75900000.0
2007-09-26 01:01:00,114.18,114.19,114.15,114.18,36000000.0
2007-09-26 01:02:00,114.18,114.22,114.17,114.2,141400000.0
2007-09-26 01:03:00,114.17,114.19,114.14,114.18,69400000.0
2007-09-26 01:04:00,114.17,114.18,114.15,114.15,19900000.0
2007-09-26 01:05:00,114.18,114.19,114.16,114.19,37400000.0
2007-09-26 01:06:00,114.16,114.19,114.16,114.17,104100000.0
2007-09-26 01:07:00,114.17,114.22,114.17,114.22,88400000.0
2007-09-26 01:08:00,114.24,114.24,114.18,114.22,88100000.0
2007-09-26 01:09:00,114.19,114.23,114.19,114.2,184000000.0
2007-09-26 01:10:00,114.2,114.22,114.17,114.17,156200000.0
2007-09-26 01:11:00,114.1,114.12,114.08,114.12,91600000.0
2007-09-26 01:12:00,114.09,114.12,114.09,114.12,20000000.0
2007-09-26 01:13:00,114.12,114.14,114.11,114.14,47200000.0
2007-09-26 01:14:00,114.14,114.14,114.14,114.14,40000000.0
2007-09-26 01:15:00,114.14,114.14,114.1,114.11,83900000.0
2007-09-26 01:16:00,114.14,114.19,114.12,114.17,199300000.0
2007-09-26 01:17:00,114.17,114.19,114.16,114.16,66400000.0
2007-09-26 01:18:00,114.16,114.16,114.15,114.15,36800000.0
2007-09-26 01:19:00,114.15,114.18,114.11,114.17,325200000.0
2007-09-26 01:20:00,114.17,114.19,114.12,114.17,161200000.0
2007-09-26 01:21:00,114.16,114.18,114.15,114.18,33500000.0
2007-09-26 01:22:00,114.15,114.17,114.15,114.16,39500000.0
2007-09-26 01:23:00,114.16,114.17,114.13,114.16,97100000.0
2007-09-26 01:24:00,114.15,114.2,114.13,114.2,179200000.0
2007-09-26 01:25:00,114.2,114.2,114.15,114.18,126600000.0
2007-09-26 01:26:00,114.19,114.22,114.17,114.22,58400000.0
2007-09-26 01:27:00,114.22,114.23,114.18,114.21,215500000.0
2007-09-26 01:28:00,114.2,114.21,114.19,114.2,32000000.0
2007-09-26 01:29:00,114.19,114.22,114.18,114.21,35900000.0
2007-09-26 01:30:00,114.22,114.24,114.21,114.23,33500000.0
2007-09-26 01:31:00,114.22,114.23,114.21,114.21,19900000.0
2007-09-26 01:32:00,114.21,114.23,114.21,114.22,16000000.0
2007-09-26 01:33:00,114.23,114.24,114.19,114.19,48700000.0
2007-09-26 01:34:00,114.19,114.22,114.16,114.17,192900000.0
2007-09-26 01:35:00,114.21,114.23,114.17,114.22,108300000.0
2007-09-26 01:36:00,114.19,114.22,114.18,114.19,42000000.0
2007-09-26 01:37:00,114.22,114.22,114.18,114.18,74000000.0
2007-09-26 01:38:00,114.22,114.22,114.18,114.21,63600000.0
2007-09-26 01:39:00,114.21,114.23,114.18,114.23,41300000.0
2007-09-26 01:40:00,114.19,114.2,114.16,114.16,104700000.0
2007-09-26 01:41:00,114.15,114.15,114.13,114.15,48800000.0
2007-09-26 01:42:00,114.16,114.16,114.13,114.13,55300000.0
2007-09-26 01:43:00,114.13,114.13,114.11,114.13,68800000.0
2007-09-26 01:44:00,114.13,114.14,114.12,114.13,79300000.0
2007-09-26 01:45:00,114.13,114.16,114.13,114.14,67500000.0
2007-09-26 01:46:00,114.14,114.17,114.13,114.14,110200000.0
2007-09-26 01:47:00,114.14,114.17,114.11,114.13,156300000.0
2007-09-26 01:48:00,114.13,114.14,114.06,114.06,45200000.0
2007-09-26 01:49:00,114.14,114.14,114.06,114.11,118900000.0
2007-09-26 01:50:00,114.12,114.13,114.06,114.07,105900000.0
2007-09-26 01:51:00,114.08,114.08,114.02,114.02,23800000.0
2007-09-26 01:52:00,114.03,114.06,114.02,114.06,43700000.0
2007-09-26 01:53:00,114.06,114.08,114.05,114.07,62900000.0
2007-09-26 01:54:00,114.04,114.08,114.03,114.05,127100000.0
2007-09-26 01:55:00,114.05,114.1,114.05,114.07,218900000.0
2007-09-26 01:56:00,114.07,114.14,114.07,114.12,276300000.0
2007-09-26 01:57:00,114.13,114.16,114.09,114.09,69200000.0
2007-09-26 01:58:00,114.1,114.12,114.09,114.1,31900000.0
2007-09-26 01:59:00,114.1,114.14,114.09,114.13,96500000.0
2007-09-26 02:00:00,114.13,114.13,114.11,114.13,113800000.0
2007-09-26 02:01:00,114.13,114.2,114.13,114.16,229000000.0
2007-09-26 02:02:00,114.14,114.2,114.14,114.17,221900000.0
2007-09-26 02:03:00,114.16,114.21,114.15,114.17,345000000.0
2007-09-26 02:04:00,114.17,114.19,114.15,114.18,252100000.0
2007-09-26 02:05:00,114.18,114.21,114.15,114.21,115600000.0
2007-09-26 02:06:00,114.22,114.22,114.16,114.18,213100000.0
2007-09-26 02:07:00,114.18,114.2,114.16,114.18,334800000.0
2007-09-26 02:08:00,114.17,114.22,114.15,114.15,376100000.0
2007-09-26 02:09:00,114.15,114.18,114.15,114.17,255100000.0
2007-09-26 02:10:00,114.18,114.19,114.13,114.14,267100000.0
2007-09-26 02:11:00,114.14,114.19,114.13,114.17,242200000.0
2007-09-26 02:12:00,114.15,114.17,114.15,114.16,102200000.0
2007-09-26 02:13:00,114.16,114.16,114.12,114.15,96500000.0
2007-09-26 02:14:00,114.15,114.15,114.14,114.14,219000000.0
2007-09-26 02:15:00,114.14,114.16,114.12,114.15,201500000.0
2007-09-26 02:16:00,114.15,114.15,114.12,114.15,177900000.0
2007-09-26 02:17:00,114.15,114.15,114.1,114.11,258500000.0
2007-09-26 02:18:00,114.11,114.16,114.11,114.15,277100000.0
2007-09-26 02:19:00,114.15,114.16,114.11,114.14,130300000.0
2007-09-26 02:20:00,114.14,114.14,114.11,114.13,96800000.0
2007-09-26 02:21:00,114.13,114.14,114.11,114.13,254900000.0
2007-09-26 02:22:00,114.13,114.14,114.12,114.13,156400000.0
2007-09-26 02:23:00,114.13,114.15,114.11,114.13,307300000.0
2007-09-26 02:24:00,114.13,114.16,114.13,114.15,164000000.0
2007-09-26 02:25:00,114.15,114.15,114.14,114.15,43200000.0
2007-09-26 02:26:00,114.15,114.15,114.13,114.13,54300000.0
2007-09-26 02:27:00,114.14,114.16,114.14,114.15,88800000.0
2007-09-26 02:28:00,114.15,114.17,114.15,114.17,125600000.0
2007-09-26 02:29:00,114.17,114.17,114.13,114.15,184000000.0
2007-09-26 02:30:00,114.15,114.16,114.14,114.15,168000000.0
2007-09-26 02:31:00,114.15,114.15,114.12,114.14,91000000.0
2007-09-26 02:32:00,114.14,114.15,114.12,114.14,164900000.0
2007-09-26 02:33:00,114.14,114.15,114.14,114.14,67200000.0
2007-09-26 02:34:00,114.14,114.16,114.13,114.14,146300000.0
2007-09-26 02:35:00,114.14,114.15,114.14,114.15,149600000.0
2007-09-26 02:36:00,114.15,114.17,114.13,114.16,315700000.0
2007-09-26 02:37:00,114.16,114.17,114.13,114.17,180500000.0
2007-09-26 02:38:00,114.17,114.19,114.16,114.17,335600000.0
2007-09-26 02:39:00,114.17,114.18,114.13,114.15,377300000.0
2007-09-26 02:40:00,114.15,114.15,114.12,114.15,127800000.0
2007-09-26 02:41:00,114.15,114.16,114.15,114.16,127200000.0
2007-09-26 02:42:00,114.16,114.17,114.16,114.17,181600000.0
2007-09-26 02:43:00,114.16,114.17,114.15,114.17,230400000.0
2007-09-26 02:44:00,114.17,114.17,114.13,114.16,355100000.0
2007-09-26 02:45:00,114.16,114.16,114.13,114.14,305300000.0
2007-09-26 02:46:00,114.14,114.15,114.1,114.15,307700000.0
2007-09-26 02:47:00,114.15,114.15,114.12,114.13,226400000.0
2007-09-26 02:48:00,114.12,114.14,114.12,114.14,76800000.0
2007-09-26 02:49:00,114.14,114.15,114.13,114.14,182400000.0
2007-09-26 02:50:00,114.14,114.16,114.12,114.14,275600000.0
2007-09-26 02:51:00,114.15,114.17,114.14,114.17,302100000.0
2007-09-26 02:52:00,114.16,114.17,114.12,114.14,195100000.0
2007-09-26 02:53:00,114.16,114.16,114.11,114.13,212800000.0
2007-09-26 02:54:00,114.13,114.18,114.11,114.18,295900000.0
2007-09-26 02:55:00,114.19,114.2,114.14,114.19,288600000.0
2007-09-26 02:56:00,114.17,114.2,114.17,114.17,166300000.0
2007-09-26 02:57:00,114.2,114.26,114.17,114.18,482800000.0
2007-09-26 02:58:00,114.18,114.23,114.15,114.21,422500000.0
2007-09-26 02:59:00,114.24,114.24,114.18,114.2,312600000.0
2007-09-26 03:00:00,114.21,114.22,114.12,114.19,534600000.0
2007-09-26 03:01:00,114.19,114.22,114.19,114.2,195000000.0
2007-09-26 03:02:00,114.23,114.26,114.2,114.26,355300000.0
2007-09-26 03:03:00,114.24,114.27,114.21,114.24,268000000.0
2007-09-26 03:04:00,114.24,114.24,114.2,114.22,96000000.0
2007-09-26 03:05:00,114.22,114.24,114.19,114.23,214800000.0
2007-09-26 03:06:00,114.23,114.24,114.2,114.24,150800000.0
2007-09-26 03:07:00,114.21,114.24,114.17,114.18,153300000.0
2007-09-26 03:08:00,114.15,114.19,114.14,114.18,211500000.0
2007-09-26 03:09:00,114.15,114.18,114.14,114.18,135700000.0
2007-09-26 03:10:00,114.18,114.19,114.15,114.18,282700000.0
2007-09-26 03:11:00,114.15,114.2,114.15,114.2,64700000.0
2007-09-26 03:12:00,114.2,114.21,114.18,114.19,180700000.0
2007-09-26 03:13:00,114.2,114.2,114.19,114.19,71800000.0
2007-09-26 03:14:00,114.19,114.21,114.18,114.19,128700000.0
2007-09-26 03:15:00,114.19,114.2,114.18,114.2,135100000.0
2007-09-26 03:16:00,114.2,114.24,114.18,114.24,253300000.0
2007-09-26 03:17:00,114.24,114.25,114.21,114.25,158100000.0
2007-09-26 03:18:00,114.22,114.25,114.22,114.24,35900000.0
2007-09-26 03:19:00,114.21,114.25,114.21,114.24,142100000.0
2007-09-26 03:20:00,114.21,114.24,114.21,114.24,23800000.0
2007-09-26 03:21:00,114.24,114.25,114.21,114.24,168300000.0
2007-09-26 03:22:00,114.2,114.24,114.2,114.23,31900000.0
2007-09-26 03:23:00,114.23,114.24,114.21,114.23,102400000.0
2007-09-26 03:24:00,114.23,114.23,114.22,114.22,61600000.0
2007-09-26 03:25:00,114.22,114.22,114.22,114.22,20000000.0
2007-09-26 03:26:00,114.22,114.24,114.2,114.23,158100000.0
2007-09-26 03:27:00,114.23,114.24,114.21,114.23,71100000.0
2007-09-26 03:28:00,114.23,114.26,114.2,114.26,345100000.0
2007-09-26 03:29:00,114.26,114.28,114.23,114.28,400300000.0
2007-09-26 03:30:00,114.28,114.28,114.16,114.17,537900000.0
2007-09-26 03:31:00,114.17,114.23,114.16,114.23,324900000.0
2007-09-26 03:32:00,114.23,114.25,114.23,114.24,130900000.0
2007-09-26 03:33:00,114.24,114.26,114.22,114.26,247800000.0
2007-09-26 03:34:00,114.26,114.27,114.24,114.24,159800000.0
2007-09-26 03:35:00,114.24,114.26,114.18,114.21,359000000.0
2007-09-26 03:36:00,114.22,114.28,114.19,114.22,349400000.0
2007-09-26 03:37:00,114.21,114.3,114.21,114.24,435800000.0
2007-09-26 03:38:00,114.24,114.24,114.21,114.23,123300000.0
2007-09-26 03:39:00,114.23,114.24,114.21,114.24,109600000.0
2007-09-26 03:40:00,114.24,114.27,114.23,114.24,199600000.0
2007-09-26 03:41:00,114.26,114.27,114.24,114.27,97800000.0
2007-09-26 03:42:00,114.26,114.28,114.25,114.28,246200000.0
2007-09-26 03:43:00,114.28,114.29,114.24,114.26,129200000.0
2007-09-26 03:44:00,114.26,114.28,114.26,114.28,52800000.0
2007-09-26 03:45:00,114.28,114.28,114.26,114.28,171900000.0
2007-09-26 03:46:00,114.29,114.31,114.28,114.3,176000000.0
2007-09-26 03:47:00,114.3,114.32,114.27,114.3,371300000.0
2007-09-26 03:48:00,114.29,114.32,114.28,114.32,103700000.0
2007-09-26 03:49:00,114.32,114.36,114.3,114.33,452800000.0
2007-09-26 03:50:00,114.33,114.34,114.27,114.29,215100000.0
2007-09-26 03:51:00,114.29,114.29,114.23,114.27,208100000.0
2007-09-26 03:52:00,114.26,114.3,114.25,114.3,252000000.0
2007-09-26 03:53:00,114.3,114.3,114.24,114.28,427400000.0
2007-09-26 03:54:00,114.28,114.3,114.28,114.3,211200000.0
2007-09-26 03:55:00,114.3,114.32,114.28,114.32,210400000.0
2007-09-26 03:56:00,114.32,114.32,114.27,114.28,170500000.0
2007-09-26 03:57:00,114.28,114.29,114.25,114.25,39900000.0
2007-09-26 03:58:00,114.27,114.32,114.27,114.32,254200000.0
2007-09-26 03:59:00,114.31,114.32,114.23,114.24,447700000.0
2007-09-26 04:00:00,114.24,114.27,114.23,114.26,551500000.0
2007-09-26 04:01:00,114.26,114.26,114.21,114.24,198200000.0
2007-09-26 04:02:00,114.24,114.28,114.24,114.24,527100000.0
2007-09-26 04:03:00,114.24,114.24,114.17,114.19,324400000.0
2007-09-26 04:04:00,114.19,114.2,114.17,114.18,419500000.0
2007-09-26 04:05:00,114.18,114.19,114.16,114.19,160600000.0
2007-09-26 04:06:00,114.19,114.21,114.18,114.21,236700000.0
2007-09-26 04:07:00,114.21,114.23,114.2,114.22,377300000.0
2007-09-26 04:08:00,114.22,114.28,114.22,114.26,290400000.0
2007-09-26 04:09:00,114.27,114.31,114.24,114.3,361800000.0
2007-09-26 04:10:00,114.3,114.31,114.17,114.19,419500000.0
2007-09-26 04:11:00,114.2,114.24,114.18,114.2,262400000.0
2007-09-26 04:12:00,114.22,114.24,114.19,114.24,186200000.0
2007-09-26 04:13:00,114.25,114.26,114.24,114.25,127200000.0
2007-09-26 04:14:00,114.24,114.26,114.23,114.23,189700000.0
2007-09-26 04:15:00,114.26,114.27,114.23,114.26,199100000.0
2007-09-26 04:16:00,114.26,114.26,114.23,114.24,222000000.0
2007-09-26 04:17:00,114.24,114.24,114.2,114.22,294600000.0
2007-09-26 04:18:00,114.2,114.26,114.2,114.25,235900000.0
2007-09-26 04:19:00,114.25,114.25,114.23,114.24,146400000.0
2007-09-26 04:20:00,114.24,114.24,114.24,114.24,38400000.0
2007-09-26 04:21:00,114.24,114.25,114.22,114.24,46900000.0
2007-09-26 04:22:00,114.22,114.26,114.22,114.26,33200000.0
2007-09-26 04:23:00,114.25,114.27,114.22,114.26,180500000.0
2007-09-26 04:24:00,114.26,114.26,114.23,114.24,386400000.0
2007-09-26 04:25:00,114.22,114.26,114.22,114.26,251500000.0
2007-09-26 04:26:00,114.26,114.28,114.24,114.24,91800000.0
2007-09-26 04:27:00,114.24,114.26,114.24,114.26,248100000.0
2007-09-26 04:28:00,114.26,114.26,114.26,114.26,48000000.0
2007-09-26 04:29:00,114.26,114.26,114.23,114.25,203900000.0
2007-09-26 04:30:00,114.25,114.25,114.23,114.24,155200000.0
2007-09-26 04:31:00,114.24,114.24,114.22,114.22,59800000.0
2007-09-26 04:32:00,114.23,114.23,114.23,114.23,24000000.0
2007-09-26 04:33:00,114.23,114.24,114.22,114.24,79700000.0
2007-09-26 04:34:00,114.24,114.24,114.21,114.24,73500000.0
2007-09-26 04:35:00,114.21,114.23,114.21,114.23,87900000.0
2007-09-26 04:36:00,114.23,114.24,114.22,114.23,70800000.0
2007-09-26 04:37:00,114.23,114.23,114.23,114.23,40000000.0
2007-09-26 04:38:00,114.25,114.27,114.24,114.27,32800000.0
2007-09-26 04:39:00,114.24,114.27,114.24,114.24,57800000.0
2007-09-26 04:40:00,114.24,114.24,114.24,114.24,12000000.0
2007-09-26 04:41:00,114.24,114.24,114.24,114.24,8000000.0
2007-09-26 04:42:00,114.24,114.25,114.23,114.25,111500000.0
2007-09-26 04:43:00,114.25,114.25,114.25,114.25,32000000.0
2007-09-26 04:44:00,114.25,114.25,114.25,114.25,24000000.0
2007-09-26 04:45:00,114.25,114.25,114.23,114.25,99000000.0
2007-09-26 04:46:00,114.25,114.28,114.25,114.28,79200000.0
2007-09-26 04:47:00,114.27,114.31,114.27,114.29,249500000.0
2007-09-26 04:48:00,114.27,114.31,114.27,114.29,326300000.0
2007-09-26 04:49:00,114.29,114.31,114.28,114.31,401600000.0
2007-09-26 04:50:00,114.31,114.31,114.28,114.28,314900000.0
2007-09-26 04:51:00,114.28,114.31,114.28,114.31,80700000.0
2007-09-26 04:52:00,114.31,114.31,114.28,114.28,181800000.0
2007-09-26 04:53:00,114.26,114.29,114.26,114.29,205500000.0
2007-09-26 04:54:00,114.29,114.29,114.28,114.29,120000000.0
2007-09-26 04:55:00,114.29,114.32,114.29,114.32,356900000.0
2007-09-26 04:56:00,114.31,114.33,114.31,114.33,331200000.0
2007-09-26 04:57:00,114.33,114.33,114.3,114.32,137600001.0
2007-09-26 04:58:00,114.32,114.33,114.31,114.32,219800000.0
2007-09-26 04:59:00,114.32,114.33,114.28,114.32,232600001.0
2007-09-26 05:00:00,114.32,114.36,114.31,114.33,477000000.0
2007-09-26 05:01:00,114.33,114.33,114.29,114.32,279100000.0
2007-09-26 05:02:00,114.31,114.34,114.3,114.34,254700000.0
2007-09-26 05:03:00,114.34,114.34,114.3,114.3,61100000.0
2007-09-26 05:04:00,114.3,114.3,114.27,114.29,132100000.0
2007-09-26 05:05:00,114.28,114.3,114.28,114.3,112000000.0
2007-09-26 05:06:00,114.3,114.31,114.28,114.29,105600000.0
2007-09-26 05:07:00,114.29,114.31,114.27,114.3,60800000.0
2007-09-26 05:08:00,114.3,114.31,114.28,114.31,167300000.0
2007-09-26 05:09:00,114.31,114.32,114.29,114.31,96000000.0
2007-09-26 05:10:00,114.31,114.32,114.28,114.32,114600000.0
2007-09-26 05:11:00,114.32,114.33,114.3,114.32,58700000.0
2007-09-26 05:12:00,114.32,114.32,114.26,114.27,178400000.0
2007-09-26 05:13:00,114.27,114.28,114.22,114.26,487300000.0
2007-09-26 05:14:00,114.26,114.27,114.19,114.21,365400000.0
2007-09-26 05:15:00,114.21,114.23,114.19,114.21,193500000.0
2007-09-26 05:16:00,114.21,114.22,114.21,114.22,54400000.0
2007-09-26 05:17:00,114.21,114.23,114.21,114.23,96000000.0
2007-09-26 05:18:00,114.23,114.27,114.23,114.25,166800000.0
2007-09-26 05:19:00,114.25,114.26,114.24,114.24,67100000.0
2007-09-26 05:20:00,114.27,114.27,114.25,114.25,53100000.0
2007-09-26 05:21:00,114.26,114.26,114.24,114.25,69600000.0
2007-09-26 05:22:00,114.25,114.25,114.2,114.23,145500000.0
2007-09-26 05:23:00,114.23,114.25,114.2,114.25,165900000.0
2007-09-26 05:24:00,114.25,114.27,114.22,114.26,145500000.0
2007-09-26 05:25:00,114.26,114.27,114.23,114.26,167800000.0
2007-09-26 05:26:00,114.25,114.26,114.23,114.24,82400000.0
2007-09-26 05:27:00,114.24,114.26,114.2,114.26,82800000.0
2007-09-26 05:28:00,114.25,114.29,114.23,114.29,134200000.0
2007-09-26 05:29:00,114.28,114.29,114.25,114.26,197300000.0
2007-09-26 05:30:00,114.25,114.26,114.23,114.23,128800000.0
2007-09-26 05:31:00,114.19,114.23,114.18,114.21,318000000.0
2007-09-26 05:32:00,114.22,114.22,114.17,114.18,279300000.0
2007-09-26 05:33:00,114.17,114.2,114.15,114.18,198200000.0
2007-09-26 05:34:00,114.17,114.18,114.15,114.18,51100000.0
2007-09-26 05:35:00,114.18,114.21,114.18,114.18,184800000.0
2007-09-26 05:36:00,114.19,114.2,114.17,114.19,389300000.0
2007-09-26 05:37:00,114.19,114.2,114.16,114.18,169000000.0
2007-09-26 05:38:00,114.19,114.19,114.19,114.19,16000000.0
2007-09-26 05:39:00,114.17,114.2,114.17,114.19,62600000.0
2007-09-26 05:40:00,114.17,114.2,114.17,114.2,100900001.0
2007-09-26 05:41:00,114.2,114.2,114.19,114.2,122900000.0
2007-09-26 05:42:00,114.21,114.21,114.21,114.21,16000000.0
2007-09-26 05:43:00,114.21,114.21,114.19,114.19,68000000.0
2007-09-26 05:44:00,114.19,114.2,114.19,114.2,136000000.0
2007-09-26 05:45:00,114.2,114.23,114.19,114.22,566400000.0
2007-09-26 05:46:00,114.22,114.22,114.12,114.14,582800000.0
2007-09-26 05:47:00,114.13,114.17,114.11,114.14,330300000.0
2007-09-26 05:48:00,114.14,114.14,114.11,114.14,389700000.0
2007-09-26 05:49:00,114.14,114.17,114.13,114.16,174300000.0
2007-09-26 05:50:00,114.16,114.16,114.14,114.15,175700000.0
2007-09-26 05:51:00,114.15,114.17,114.15,114.17,68000000.0
2007-09-26 05:52:00,114.17,114.24,114.15,114.23,369400000.0
2007-09-26 05:53:00,114.23,114.24,114.23,114.23,272100000.0
2007-09-26 05:54:00,114.24,114.24,114.21,114.21,57600000.0
2007-09-26 05:55:00,114.2,114.25,114.2,114.25,241800000.0
2007-09-26 05:56:00,114.25,114.27,114.25,114.25,245200000.0
2007-09-26 05:57:00,114.25,114.25,114.21,114.22,257000000.0
2007-09-26 05:58:00,114.22,114.22,114.19,114.21,95000000.0
2007-09-26 05:59:00,114.21,114.23,114.19,114.23,150000000.0
2007-09-26 06:00:00,114.23,114.24,114.21,114.22,178000000.0
2007-09-26 06:01:00,114.22,114.23,114.2,114.23,170700000.0
2007-09-26 06:02:00,114.23,114.23,114.21,114.22,67600000.0
2007-09-26 06:03:00,114.21,114.21,114.18,114.19,197600000.0
2007-09-26 06:04:00,114.19,114.19,114.18,114.18,64800000.0
2007-09-26 06:05:00,114.17,114.19,114.17,114.19,126900000.0
2007-09-26 06:06:00,114.18,114.19,114.16,114.17,139800000.0
2007-09-26 06:07:00,114.16,114.17,114.16,114.16,61800000.0
2007-09-26 06:08:00,114.15,114.17,114.15,114.16,127500000.0
2007-09-26 06:09:00,114.16,114.16,114.13,114.14,138400000.0
2007-09-26 06:10:00,114.14,114.2,114.14,114.2,441000000.0
2007-09-26 06:11:00,114.2,114.21,114.15,114.17,398000000.0
2007-09-26 06:12:00,114.17,114.19,114.15,114.18,168000000.0
2007-09-26 06:13:00,114.16,114.19,114.15,114.17,388300000.0
2007-09-26 06:14:00,114.17,114.17,114.11,114.14,332600000.0
2007-09-26 06:15:00,114.13,114.16,114.13,114.16,125600000.0
2007-09-26 06:16:00,114.16,114.16,114.14,114.16,85200000.0
2007-09-26 06:17:00,114.16,114.16,114.11,114.16,230400000.0
2007-09-26 06:18:00,114.16,114.16,114.14,114.15,42200000.0
2007-09-26 06:19:00,114.12,114.17,114.12,114.15,108300000.0
2007-09-26 06:20:00,114.16,114.17,114.15,114.16,84700000.0
2007-09-26 06:21:00,114.16,114.16,114.12,114.12,319900000.0
2007-09-26 06:22:00,114.12,114.15,114.12,114.15,115000000.0
2007-09-26 06:23:00,114.15,114.15,114.09,114.15,104700000.0
2007-09-26 06:24:00,114.12,114.15,114.11,114.11,98200000.0
2007-09-26 06:25:00,114.12,114.14,114.1,114.14,215000000.0
2007-09-26 06:26:00,114.14,114.14,114.13,114.14,77500000.0
2007-09-26 06:27:00,114.13,114.16,114.13,114.15,109800000.0
2007-09-26 06:28:00,114.15,114.18,114.15,114.18,267200000.0
2007-09-26 06:29:00,114.18,114.18,114.17,114.18,333300000.0
2007-09-26 06:30:00,114.18,114.2,114.16,114.2,248000000.0
2007-09-26 06:31:00,114.19,114.19,114.16,114.19,267900000.0
2007-09-26 06:32:00,114.18,114.2,114.17,114.2,86700000.0
2007-09-26 06:33:00,114.2,114.23,114.2,114.23,76200000.0
2007-09-26 06:34:00,114.23,114.23,114.2,114.21,118000000.0
2007-09-26 06:35:00,114.21,114.23,114.19,114.21,186000000.0
2007-09-26 06:36:00,114.21,114.21,114.19,114.19,122900000.0
2007-09-26 06:37:00,114.19,114.21,114.18,114.19,211200000.0
2007-09-26 06:38:00,114.19,114.19,114.18,114.19,62400000.0
2007-09-26 06:39:00,114.19,114.21,114.19,114.2,114000000.0
2007-09-26 06:40:00,114.19,114.19,114.16,114.18,189600000.0
2007-09-26 06:41:00,114.18,114.19,114.17,114.18,186600000.0
2007-09-26 06:42:00,114.19,114.19,114.17,114.18,55000000.0
2007-09-26 06:43:00,114.17,114.18,114.14,114.16,388800004.0
2007-09-26 06:44:00,114.15,114.15,114.12,114.14,73700002.0
2007-09-26 06:45:00,114.13,114.14,114.13,114.14,16000000.0
2007-09-26 06:46:00,114.13,114.14,114.12,114.12,39800000.0
2007-09-26 06:47:00,114.14,114.14,114.11,114.14,71700000.0
2007-09-26 06:48:00,114.14,114.14,114.11,114.13,139000000.0
2007-09-26 06:49:00,114.1,114.13,114.09,114.09,214700000.0
2007-09-26 06:50:00,114.09,114.11,114.08,114.11,116000001.0
2007-09-26 06:51:00,114.11,114.14,114.09,114.14,107500000.0
2007-09-26 06:52:00,114.14,114.15,114.14,114.14,48000000.0
2007-09-26 06:53:00,114.14,114.15,114.12,114.14,189800000.0
2007-09-26 06:54:00,114.14,114.15,114.13,114.14,67000000.0
2007-09-26 06:55:00,114.13,114.15,114.13,114.14,72300000.0
2007-09-26 06:56:00,114.14,114.14,114.13,114.13,76200000.0
2007-09-26 06:57:00,114.13,114.13,114.13,114.13,24000000.0
2007-09-26 06:58:00,114.13,114.14,114.12,114.14,232099999.0
2007-09-26 06:59:00,114.12,114.12,114.11,114.12,84000000.0
2007-09-26 07:00:00,114.11,114.12,114.08,114.12,202000001.0
2007-09-26 07:01:00,114.12,114.16,114.09,114.16,218900000.0
2007-09-26 07:02:00,114.16,114.17,114.15,114.16,231799999.0
2007-09-26 07:03:00,114.17,114.17,114.16,114.16,93600000.0
2007-09-26 07:04:00,114.12,114.13,114.11,114.13,200200000.0
2007-09-26 07:05:00,114.12,114.12,114.11,114.11,47800000.0
2007-09-26 07:06:00,114.11,114.16,114.1,114.15,419600000.0
2007-09-26 07:07:00,114.15,114.15,114.11,114.12,417700000.0
2007-09-26 07:08:00,114.12,114.15,114.06,114.12,604800000.0
2007-09-26 07:09:00,114.11,114.14,114.08,114.08,442700001.0
2007-09-26 07:10:00,114.08,114.12,114.08,114.11,322400000.0
2007-09-26 07:11:00,114.12,114.12,114.03,114.09,534500000.0
2007-09-26 07:12:00,114.1,114.12,114.09,114.11,148900000.0
2007-09-26 07:13:00,114.11,114.12,114.07,114.1,415700000.0
2007-09-26 07:14:00,114.1,114.14,114.1,114.13,483000000.0
2007-09-26 07:15:00,114.13,114.13,114.11,114.11,84000000.0
2007-09-26 07:16:00,114.12,114.12,114.09,114.12,103900000.0
2007-09-26 07:17:00,114.12,114.12,114.11,114.12,56299999.0
2007-09-26 07:18:00,114.13,114.16,114.13,114.14,401000000.0
2007-09-26 07:19:00,114.15,114.16,114.14,114.14,248000000.0
2007-09-26 07:20:00,114.13,114.15,114.13,114.14,108000000.0
2007-09-26 07:21:00,114.14,114.15,114.12,114.13,151900000.0
2007-09-26 07:22:00,114.13,114.14,114.13,114.14,28000000.0
2007-09-26 07:23:00,114.14,114.15,114.12,114.14,116000000.0
2007-09-26 07:24:00,114.14,114.15,114.13,114.14,265300000.0
2007-09-26 07:25:00,114.14,114.16,114.12,114.14,183200000.0
2007-09-26 07:26:00,114.14,114.15,114.08,114.09,191000000.0
2007-09-26 07:27:00,114.08,114.11,114.07,114.08,356300000.0
2007-09-26 07:28:00,114.08,114.09,114.05,114.05,391500000.0
2007-09-26 07:29:00,114.05,114.06,114.05,114.06,96000000.0
2007-09-26 07:30:00,114.06,114.06,114.03,114.04,239800000.0
2007-09-26 07:31:00,114.04,114.05,114.02,114.02,169000000.0
2007-09-26 07:32:00,114.03,114.04,114.0,114.02,128700000.0
2007-09-26 07:33:00,114.02,114.02,113.98,114.01,313100000.0
2007-09-26 07:34:00,114.02,114.04,114.01,114.03,279000000.0
2007-09-26 07:35:00,114.03,114.05,114.02,114.05,486400000.0
2007-09-26 07:36:00,114.05,114.05,114.02,114.03,380500000.0
2007-09-26 07:37:00,114.03,114.04,114.02,114.02,176800000.0
2007-09-26 07:38:00,114.01,114.04,114.01,114.03,189600000.0
2007-09-26 07:39:00,114.03,114.04,114.0,114.02,460300000.0
2007-09-26 07:40:00,114.03,114.06,114.03,114.05,85500000.0
2007-09-26 07:41:00,114.05,114.08,114.05,114.07,144800000.0
2007-09-26 07:42:00,114.06,114.07,114.05,114.06,73200000.0
2007-09-26 07:43:00,114.06,114.07,114.01,114.03,481100000.0
2007-09-26 07:44:00,114.03,114.06,113.99,114.05,353700000.0
2007-09-26 07:45:00,114.05,114.07,114.05,114.06,268000000.0
2007-09-26 07:46:00,114.07,114.07,114.0,114.04,395500000.0
2007-09-26 07:47:00,114.05,114.06,114.04,114.04,75000000.0
2007-09-26 07:48:00,114.05,114.07,114.03,114.04,303200000.0
2007-09-26 07:49:00,114.04,114.05,114.01,114.01,141600000.0
2007-09-26 07:50:00,114.01,114.03,113.99,113.99,162200000.0
2007-09-26 07:51:00,114.01,114.02,113.99,114.0,238200000.0
2007-09-26 07:52:00,114.01,114.02,113.98,113.98,200300000.0
2007-09-26 07:53:00,113.98,113.99,113.94,113.97,288800000.0
2007-09-26 07:54:00,113.97,113.99,113.96,113.97,445500000.0
2007-09-26 07:55:00,113.97,113.97,113.89,113.89,700600000.0
2007-09-26 07:56:00,113.89,113.92,113.88,113.92,438100000.0
2007-09-26 07:57:00,113.9,113.93,113.9,113.9,250400000.0
2007-09-26 07:58:00,113.9,113.93,113.89,113.93,455100001.0
2007-09-26 07:59:00,113.93,113.93,113.87,113.91,528800000.0
2007-09-26 08:00:00,113.92,113.93,113.92,113.92,379200000.0
2007-09-26 08:01:00,113.92,113.94,113.89,113.93,474300000.0
2007-09-26 08:02:00,113.93,113.94,113.91,113.92,164300000.0
2007-09-26 08:03:00,113.92,113.95,113.91,113.95,237600000.0
2007-09-26 08:04:00,113.95,113.97,113.93,113.96,471900000.0
2007-09-26 08:05:00,113.95,113.97,113.94,113.97,126400000.0
2007-09-26 08:06:00,113.98,113.99,113.95,113.96,247500000.0
2007-09-26 08:07:00,113.96,113.97,113.93,113.97,185200000.0
2007-09-26 08:08:00,113.94,114.01,113.94,113.99,396000000.0
2007-09-26 08:09:00,113.98,113.99,113.97,113.99,192000000.0
2007-09-26 08:10:00,113.97,114.01,113.97,113.99,332800000.0
2007-09-26 08:11:00,113.98,114.02,113.98,114.02,269299999.0
2007-09-26 08:12:00,114.03,114.04,114.01,114.01,85300000.0
2007-09-26 08:13:00,114.02,114.04,113.98,114.03,228400000.0
2007-09-26 08:14:00,114.02,114.03,114.0,114.02,234800003.0
2007-09-26 08:15:00,114.04,114.05,114.0,114.0,255700000.0
2007-09-26 08:16:00,114.01,114.04,114.0,114.03,203400000.0
2007-09-26 08:17:00,114.02,114.04,114.01,114.03,174400000.0
2007-09-26 08:18:00,114.03,114.04,114.0,114.04,145500001.0
2007-09-26 08:19:00,114.03,114.05,114.01,114.05,279300000.0
2007-09-26 08:20:00,114.04,114.07,114.01,114.03,530300001.0
2007-09-26 08:21:00,114.03,114.04,113.97,113.99,267600000.0
2007-09-26 08:22:00,114.0,114.02,113.99,114.02,239200000.0
2007-09-26 08:23:00,114.01,114.06,114.0,114.06,275200000.0
2007-09-26 08:24:00,114.06,114.08,114.03,114.08,355900000.0
2007-09-26 08:25:00,114.08,114.09,114.04,114.07,315200000.0
2007-09-26 08:26:00,114.07,114.07,114.04,114.07,250600000.0
2007-09-26 08:27:00,114.07,114.1,114.04,114.1,328600000.0
2007-09-26 08:28:00,114.1,114.14,114.07,114.1,492000000.0
2007-09-26 08:29:00,114.1,114.15,114.08,114.08,455100000.0
2007-09-26 08:30:00,114.08,114.11,114.07,114.09,153500001.0
2007-09-26 08:31:00,114.1,114.1,114.06,114.07,488900001.0
2007-09-26 08:32:00,114.07,114.08,114.02,114.04,581500000.0
2007-09-26 08:33:00,114.04,114.08,114.02,114.06,766199995.0
2007-09-26 08:34:00,114.06,114.14,114.06,114.1,1116000000.0
2007-09-26 08:35:00,114.11,114.12,114.09,114.1,456100000.0
2007-09-26 08:36:00,114.12,114.14,114.1,114.14,614900001.0
2007-09-26 08:37:00,114.14,114.14,114.08,114.08,721800000.0
2007-09-26 08:38:00,114.09,114.1,114.06,114.08,940499995.0
2007-09-26 08:39:00,114.08,114.09,114.05,114.07,901399998.0
2007-09-26 08:40:00,114.07,114.09,114.06,114.07,836499992.0
2007-09-26 08:41:00,114.08,114.09,114.05,114.06,740799995.0
2007-09-26 08:42:00,114.05,114.06,114.02,114.02,310599999.0
2007-09-26 08:43:00,114.02,114.08,114.02,114.07,582799999.0
2007-09-26 08:44:00,114.07,114.08,114.04,114.04,301200000.0
2007-09-26 08:45:00,114.03,114.05,114.0,114.01,575700000.0
2007-09-26 08:46:00,114.02,114.03,113.97,114.02,580400000.0
2007-09-26 08:47:00,114.0,114.03,113.97,114.0,501100000.0
2007-09-26 08:48:00,113.99,114.01,113.98,113.99,329400000.0
2007-09-26 08:49:00,114.0,114.03,113.98,114.0,250100000.0
2007-09-26 08:50:00,114.03,114.05,114.01,114.01,498400002.0
2007-09-26 08:51:00,114.03,114.07,114.02,114.07,624700000.0
2007-09-26 08:52:00,114.07,114.07,114.01,114.02,453900000.0
2007-09-26 08:53:00,114.02,114.06,114.02,114.05,381900000.0
2007-09-26 08:54:00,114.05,114.05,114.01,114.02,357600000.0
2007-09-26 08:55:00,114.01,114.02,113.99,114.0,371200000.0
2007-09-26 08:56:00,114.0,114.01,113.95,113.96,593700000.0
2007-09-26 08:57:00,113.96,113.96,113.86,113.87,857100000.0
2007-09-26 08:58:00,113.87,113.93,113.87,113.91,565100000.0
2007-09-26 08:59:00,113.91,113.93,113.87,113.93,634800010.0
2007-09-26 09:00:00,113.93,113.97,113.9,113.935,635100000.0
2007-09-26 09:01:00,113.935,113.96,113.92,113.93,900400009.0
2007-09-26 09:02:00,113.925,113.925,113.78,113.815,1122600002.0
2007-09-26 09:03:00,113.815,113.88,113.8,113.87,993300000.0
2007-09-26 09:04:00,113.84,113.94,113.84,113.94,768000000.0
2007-09-26 09:05:00,113.93,113.98,113.92,113.94,1066900007.0
2007-09-26 09:06:00,113.94,113.94,113.84,113.91,1041900000.0
2007-09-26 09:07:00,113.91,113.91,113.85,113.88,811400000.0
2007-09-26 09:08:00,113.86,113.9,113.86,113.87,798400002.0
2007-09-26 09:09:00,113.87,113.89,113.83,113.87,1372500007.0
2007-09-26 09:10:00,113.87,113.96,113.86,113.95,1168200004.0
2007-09-26 09:11:00,113.92,113.98,113.92,113.97,833500005.0
2007-09-26 09:12:00,113.97,113.99,113.95,113.96,697200004.0
2007-09-26 09:13:00,113.97,113.98,113.88,113.92,715700000.0
2007-09-26 09:14:00,113.92,113.97,113.9,113.94,721400005.0
2007-09-26 09:15:00,113.94,113.945,113.87,113.91,759500005.0
2007-09-26 09:16:00,113.91,113.94,113.9,113.92,811100013.0
2007-09-26 09:17:00,113.93,113.93,113.855,113.86,555700001.0
2007-09-26 09:18:00,113.86,113.92,113.86,113.89,947400011.0
2007-09-26 09:19:00,113.895,113.91,113.885,113.89,562600011.0
2007-09-26 09:20:00,113.885,113.95,113.86,113.95,819600001.0
2007-09-26 09:21:00,113.95,113.95,113.92,113.93,530400004.0
2007-09-26 09:22:00,113.94,114.03,113.93,114.03,665700006.0
2007-09-26 09:23:00,114.03,114.09,114.01,114.06,897000003.0
2007-09-26 09:24:00,114.06,114.07,114.0,114.01,974400000.0
2007-09-26 09:25:00,113.99,114.03,113.98,114.03,806400008.0
2007-09-26 09:26:00,114.03,114.04,114.0,114.005,390400000.0
2007-09-26 09:27:00,114.005,114.02,113.96,113.97,608000000.0
2007-09-26 09:28:00,113.97,114.04,113.95,114.03,1355577607.0
2007-09-26 09:29:00,114.05,114.09,113.985,114.02,1573900010.0
2007-09-26 09:30:00,114.02,114.05,114.0,114.01,854800011.0
2007-09-26 09:31:00,114.02,114.06,114.01,114.06,317800000.0
2007-09-26 09:32:00,114.06,114.06,114.02,114.03,315100000.0
2007-09-26 09:33:00,114.025,114.05,114.025,114.04,319200000.0
2007-09-26 09:34:00,114.04,114.04,114.02,114.04,479700005.0
2007-09-26 09:35:00,114.04,114.04,114.02,114.04,274400000.0
2007-09-26 09:36:00,114.04,114.04,114.01,114.04,290300000.0
2007-09-26 09:37:00,114.04,114.04,114.0,114.0,151000000.0
2007-09-26 09:38:00,114.03,114.045,114.025,114.045,207800000.0
2007-09-26 09:39:00,114.045,114.05,114.03,114.04,274600000.0
2007-09-26 09:40:00,114.04,114.05,114.02,114.04,384000000.0
2007-09-26 09:41:00,114.05,114.05,114.035,114.05,60500000.0
2007-09-26 09:42:00,114.04,114.1,114.04,114.075,467200000.0
2007-09-26 09:43:00,114.07,114.11,114.07,114.1,429700001.0
2007-09-26 09:44:00,114.09,114.13,114.09,114.115,362000005.0
2007-09-26 09:45:00,114.12,114.15,114.1,114.12,734200005.0
2007-09-26 09:46:00,114.115,114.15,114.11,114.14,305900003.0
2007-09-26 09:47:00,114.13,114.15,114.11,114.14,350700000.0
2007-09-26 09:48:00,114.145,114.18,114.09,114.1,720100008.0
2007-09-26 09:49:00,114.11,114.12,114.02,114.08,868800001.0
2007-09-26 09:50:00,114.08,114.15,114.08,114.14,847100001.0
2007-09-26 09:51:00,114.14,114.18,114.13,114.17,746400000.0
2007-09-26 09:52:00,114.16,114.18,114.13,114.13,479200002.0
2007-09-26 09:53:00,114.14,114.16,114.12,114.145,726300003.0
2007-09-26 09:54:00,114.14,114.14,114.09,114.12,718900000.0
2007-09-26 09:55:00,114.12,114.14,114.1,114.11,860000001.0
2007-09-26 09:56:00,114.1,114.15,114.08,114.12,672000001.0
2007-09-26 09:57:00,114.12,114.12,114.105,114.12,164700000.0
2007-09-26 09:58:00,114.1,114.12,114.06,114.075,503800000.0
2007-09-26 09:59:00,114.075,114.08,114.03,114.05,291600000.0
2007-09-26 10:00:00,114.05,114.1,114.03,114.09,786000000.0
2007-09-26 10:01:00,114.09,114.15,114.05,114.14,533900002.0
2007-09-26 10:02:00,114.15,114.17,114.12,114.16,398600000.0
2007-09-26 10:03:00,114.145,114.18,114.145,114.17,150200000.0
2007-09-26 10:04:00,114.17,114.31,114.155,114.3,704900001.0
2007-09-26 10:05:00,114.29,114.32,114.23,114.25,663000000.0
2007-09-26 10:06:00,114.25,114.28,114.24,114.28,295900000.0
2007-09-26 10:07:00,114.28,114.3,114.27,114.28,300800000.0
2007-09-26 10:08:00,114.28,114.32,114.28,114.32,194400000.0
2007-09-26 10:09:00,114.31,114.31,114.24,114.27,454700001.0
2007-09-26 10:10:00,114.255,114.28,114.24,114.27,603400004.0
2007-09-26 10:11:00,114.27,114.27,114.23,114.25,251200000.0
2007-09-26 10:12:00,114.25,114.26,114.23,114.26,524500004.0
2007-09-26 10:13:00,114.26,114.28,114.25,114.28,66500000.0
2007-09-26 10:14:00,114.28,114.28,114.27,114.27,111200000.0
2007-09-26 10:15:00,114.27,114.29,114.245,114.285,510100002.0
2007-09-26 10:16:00,114.28,114.31,114.27,114.31,444600006.0
2007-09-26 10:17:00,114.3,114.31,114.27,114.27,664900004.0
2007-09-26 10:18:00,114.3,114.3,114.27,114.3,241500000.0
2007-09-26 10:19:00,114.3,114.35,114.3,114.34,765100009.0
2007-09-26 10:20:00,114.34,114.38,114.325,114.38,273600000.0
2007-09-26 10:21:00,114.38,114.46,114.37,114.46,977500002.0
2007-09-26 10:22:00,114.46,114.48,114.43,114.45,697800003.0
2007-09-26 10:23:00,114.455,114.59,114.44,114.58,1140600008.0
2007-09-26 10:24:00,114.58,114.6,114.5,114.53,1053000002.0
2007-09-26 10:25:00,114.53,114.56,114.485,114.53,871800008.0
2007-09-26 10:26:00,114.53,114.58,114.51,114.53,1085800012.0
2007-09-26 10:27:00,114.53,114.54,114.49,114.51,679600000.0
2007-09-26 10:28:00,114.5,114.51,114.44,114.47,580400005.0
2007-09-26 10:29:00,114.45,114.48,114.4,114.47,396399999.0
2007-09-26 10:30:00,114.47,114.515,114.45,114.51,968600000.0
2007-09-26 10:31:00,114.51,114.61,114.48,114.61,1083200001.0
2007-09-26 10:32:00,114.61,114.61,114.51,114.54,756800000.0
2007-09-26 10:33:00,114.54,114.56,114.52,114.55,621600000.0
2007-09-26 10:34:00,114.54,114.55,114.48,114.5,762400000.0
2007-09-26 10:35:00,114.5,114.5,114.45,114.49,866800000.0
2007-09-26 10:36:00,114.49,114.49,114.45,114.47,783200010.0
2007-09-26 10:37:00,114.47,114.47,114.4,114.44,699700009.0
2007-09-26 10:38:00,114.43,114.47,114.41,114.46,560200004.0
2007-09-26 10:39:00,114.46,114.46,114.43,114.45,250500001.0
2007-09-26 10:40:00,114.45,114.47,114.42,114.445,552000001.0
2007-09-26 10:41:00,114.44,114.445,114.375,114.425,1126200006.0
2007-09-26 10:42:00,114.43,114.46,114.4,114.415,503200002.0
2007-09-26 10:43:00,114.41,114.44,114.39,114.4,304100004.0
2007-09-26 10:44:00,114.41,114.44,114.4,114.44,333600000.0
2007-09-26 10:45:00,114.44,114.44,114.38,114.385,996500000.0
2007-09-26 10:46:00,114.385,114.385,114.29,114.32,1290500005.0
2007-09-26 10:47:00,114.32,114.34,114.285,114.31,824300007.0
2007-09-26 10:48:00,114.3,114.31,114.24,114.3,688700003.0
2007-09-26 10:49:00,114.3,114.32,114.28,114.31,440000000.0
2007-09-26 10:50:00,114.32,114.32,114.28,114.3,180800000.0
2007-09-26 10:51:00,114.3,114.3,114.27,114.28,305300001.0
2007-09-26 10:52:00,114.28,114.29,114.26,114.29,231000000.0
2007-09-26 10:53:00,114.27,114.3,114.26,114.29,243200001.0
2007-09-26 10:54:00,114.29,114.3,114.22,114.24,452800000.0
2007-09-26 10:55:00,114.24,114.27,114.22,114.26,733500007.0
2007-09-26 10:56:00,114.26,114.28,114.22,114.23,790300000.0
2007-09-26 10:57:00,114.21,114.25,114.195,114.22,622700013.0
2007-09-26 10:58:00,114.22,114.23,114.18,114.23,513300000.0
2007-09-26 10:59:00,114.23,114.25,114.22,114.24,589600004.0
2007-09-26 11:00:00,114.24,114.24,114.2,114.22,422000004.0
2007-09-26 11:01:00,114.215,114.28,114.215,114.26,524300007.0
2007-09-26 11:02:00,114.26,114.3,114.245,114.25,304300001.0
2007-09-26 11:03:00,114.25,114.28,114.23,114.245,312600001.0
2007-09-26 11:04:00,114.25,114.28,114.25,114.27,429500002.0
2007-09-26 11:05:00,114.265,114.29,114.24,114.24,374400005.0
2007-09-26 11:06:00,114.24,114.265,114.21,114.26,499100000.0
2007-09-26 11:07:00,114.26,114.27,114.185,114.185,789700012.0
2007-09-26 11:08:00,114.22,114.24,114.185,114.23,210100003.0
2007-09-26 11:09:00,114.23,114.26,114.215,114.22,488399999.0
2007-09-26 11:10:00,114.22,114.27,114.22,114.255,112000000.0
2007-09-26 11:11:00,114.255,114.27,114.25,114.26,156800000.0
2007-09-26 11:12:00,114.26,114.28,114.23,114.26,309800005.0
2007-09-26 11:13:00,114.26,114.3,114.225,114.3,991300016.0
2007-09-26 11:14:00,114.3,114.32,114.29,114.315,750400000.0
2007-09-26 11:15:00,114.31,114.33,114.3,114.31,576100000.0
2007-09-26 11:16:00,114.31,114.31,114.285,114.29,328700000.0
2007-09-26 11:17:00,114.3,114.32,114.26,114.28,810300002.0
2007-09-26 11:18:00,114.28,114.29,114.225,114.26,1270000023.0
2007-09-26 11:19:00,114.26,114.3,114.25,114.3,760200000.0
2007-09-26 11:20:00,114.3,114.35,114.3,114.34,677600000.0
2007-09-26 11:21:00,114.34,114.34,114.27,114.3,817000000.0
2007-09-26 11:22:00,114.3,114.32,114.265,114.29,440200004.0
2007-09-26 11:23:00,114.29,114.31,114.27,114.3,819700003.0
2007-09-26 11:24:00,114.3,114.31,114.26,114.3,499200002.0
2007-09-26 11:25:00,114.3,114.33,114.27,114.29,827900005.0
2007-09-26 11:26:00,114.29,114.29,114.26,114.27,196700004.0
2007-09-26 11:27:00,114.265,114.27,114.22,114.23,954700000.0
2007-09-26 11:28:00,114.23,114.24,114.2,114.23,466300006.0
2007-09-26 11:29:00,114.23,114.25,114.21,114.24,562500000.0
2007-09-26 11:30:00,114.21,114.24,114.15,114.23,455700000.0
2007-09-26 11:31:00,114.23,114.23,114.19,114.22,417500001.0
2007-09-26 11:32:00,114.21,114.24,114.19,114.2,370400005.0
2007-09-26 11:33:00,114.21,114.22,114.19,114.205,516600002.0
2007-09-26 11:34:00,114.205,114.225,114.2,114.2,607900006.0
2007-09-26 11:35:00,114.21,114.23,114.21,114.23,432000001.0
2007-09-26 11:36:00,114.23,114.235,114.22,114.23,134300000.0
2007-09-26 11:37:00,114.23,114.245,114.215,114.23,248400000.0
2007-09-26 11:38:00,114.23,114.23,114.215,114.23,376400000.0
2007-09-26 11:39:00,114.23,114.23,114.17,114.18,561600000.0
2007-09-26 11:40:00,114.18,114.19,114.135,114.14,864400011.0
2007-09-26 11:41:00,114.16,114.19,114.12,114.14,1035900002.0
2007-09-26 11:42:00,114.14,114.17,114.12,114.15,410300001.0
2007-09-26 11:43:00,114.17,114.17,114.13,114.16,484800002.0
2007-09-26 11:44:00,114.16,114.17,114.14,114.16,173800000.0
2007-09-26 11:45:00,114.17,114.18,114.12,114.13,352000002.0
2007-09-26 11:46:00,114.15,114.2,114.12,114.2,517800000.0
2007-09-26 11:47:00,114.185,114.25,114.18,114.25,761700009.0
2007-09-26 11:48:00,114.25,114.27,114.22,114.22,264800000.0
2007-09-26 11:49:00,114.22,114.25,114.18,114.23,632300006.0
2007-09-26 11:50:00,114.23,114.25,114.21,114.24,401600000.0
2007-09-26 11:51:00,114.24,114.27,114.21,114.26,490500000.0
2007-09-26 11:52:00,114.25,114.3,114.23,114.255,636700002.0
2007-09-26 11:53:00,114.26,114.27,114.24,114.26,308000000.0
2007-09-26 11:54:00,114.26,114.27,114.25,114.25,267200000.0
2007-09-26 11:55:00,114.25,114.27,114.24,114.26,351000000.0
2007-09-26 11:56:00,114.26,114.29,114.24,114.27,610200009.0
2007-09-26 11:57:00,114.27,114.3,114.24,114.3,674500002.0
2007-09-26 11:58:00,114.3,114.3,114.28,114.29,589700002.0
2007-09-26 11:59:00,114.29,114.29,114.215,114.24,585800004.0
2007-09-26 12:00:00,114.24,114.27,114.22,114.26,469600000.0
2007-09-26 12:01:00,114.26,114.26,114.25,114.25,165600000.0
2007-09-26 12:02:00,114.24,114.25,114.21,114.25,274400000.0
2007-09-26 12:03:00,114.25,114.25,114.21,114.22,344400001.0
2007-09-26 12:04:00,114.22,114.24,114.2,114.23,363899998.0
2007-09-26 12:05:00,114.23,114.26,114.2,114.24,292100000.0
2007-09-26 12:06:00,114.24,114.3,114.235,114.3,334600002.0
2007-09-26 12:07:00,114.29,114.29,114.21,114.27,696900002.0
2007-09-26 12:08:00,114.28,114.29,114.27,114.28,236000000.0
2007-09-26 12:09:00,114.28,114.28,114.26,114.26,120800000.0
2007-09-26 12:10:00,114.27,114.28,114.25,114.27,371500003.0
2007-09-26 12:11:00,114.27,114.32,114.24,114.32,477200008.0
2007-09-26 12:12:00,114.32,114.32,114.28,114.3,124200000.0
2007-09-26 12:13:00,114.3,114.3,114.27,114.29,473500003.0
2007-09-26 12:14:00,114.28,114.28,114.25,114.27,184400000.0
2007-09-26 12:15:00,114.26,114.28,114.26,114.28,387200000.0
2007-09-26 12:16:00,114.27,114.28,114.24,114.275,411200002.0
2007-09-26 12:17:00,114.28,114.3,114.26,114.29,346600001.0
2007-09-26 12:18:00,114.29,114.33,114.275,114.31,427900002.0
2007-09-26 12:19:00,114.32,114.32,114.3,114.32,135800000.0
2007-09-26 12:20:00,114.32,114.33,114.3,114.33,157900000.0
2007-09-26 12:21:00,114.33,114.35,114.32,114.35,113600000.0
2007-09-26 12:22:00,114.35,114.35,114.305,114.32,149600000.0
2007-09-26 12:23:00,114.33,114.34,114.33,114.34,35200000.0
2007-09-26 12:24:00,114.34,114.34,114.28,114.31,276800000.0
2007-09-26 12:25:00,114.31,114.33,114.3,114.31,309600000.0
2007-09-26 12:26:00,114.33,114.33,114.285,114.32,224300002.0
2007-09-26 12:27:00,114.31,114.31,114.225,114.235,457400000.0
2007-09-26 12:28:00,114.24,114.28,114.21,114.23,599700000.0
2007-09-26 12:29:00,114.24,114.24,114.2,114.22,588000001.0
2007-09-26 12:30:00,114.23,114.23,114.22,114.23,67200000.0
2007-09-26 12:31:00,114.23,114.24,114.23,114.23,118800000.0
2007-09-26 12:32:00,114.23,114.24,114.21,114.23,458500001.0
2007-09-26 12:33:00,114.23,114.24,114.17,114.17,672900002.0
2007-09-26 12:34:00,114.17,114.19,114.15,114.18,616000004.0
2007-09-26 12:35:00,114.19,114.19,114.18,114.18,321600000.0
2007-09-26 12:36:00,114.19,114.19,114.16,114.19,495500006.0
2007-09-26 12:37:00,114.19,114.2,114.18,114.185,230400000.0
2007-09-26 12:38:00,114.2,114.2,114.12,114.15,364800000.0
2007-09-26 12:39:00,114.15,114.21,114.14,114.17,868700003.0
2007-09-26 12:40:00,114.14,114.18,114.13,114.18,542800001.0
2007-09-26 12:41:00,114.19,114.19,114.17,114.17,249600000.0
2007-09-26 12:42:00,114.18,114.23,114.16,114.22,217499997.0
2007-09-26 12:43:00,114.21,114.24,114.21,114.24,517499999.0
2007-09-26 12:44:00,114.24,114.27,114.24,114.26,288100000.0
2007-09-26 12:45:00,114.25,114.27,114.19,114.22,806600014.0
2007-09-26 12:46:00,114.23,114.24,114.2,114.24,257300000.0
2007-09-26 12:47:00,114.24,114.24,114.17,114.19,668600001.0
2007-09-26 12:48:00,114.18,114.25,114.18,114.24,409500000.0
2007-09-26 12:49:00,114.24,114.25,114.21,114.23,529700002.0
2007-09-26 12:50:00,114.23,114.28,114.225,114.28,879000005.0
2007-09-26 12:51:00,114.28,114.33,114.28,114.31,547900002.0
2007-09-26 12:52:00,114.32,114.37,114.31,114.36,567600001.0
2007-09-26 12:53:00,114.37,114.39,114.37,114.375,266100000.0
2007-09-26 12:54:00,114.375,114.42,114.375,114.39,466400000.0
2007-09-26 12:55:00,114.39,114.4,114.37,114.38,271600001.0
2007-09-26 12:56:00,114.37,114.39,114.36,114.38,177900000.0
2007-09-26 12:57:00,114.37,114.37,114.33,114.35,274200000.0
2007-09-26 12:58:00,114.35,114.35,114.32,114.33,169800000.0
2007-09-26 12:59:00,114.33,114.34,114.31,114.33,248900000.0
2007-09-26 13:00:00,114.32,114.32,114.27,114.3,666600009.0
2007-09-26 13:01:00,114.3,114.32,114.26,114.31,662500002.0
2007-09-26 13:02:00,114.31,114.37,114.31,114.32,1075900019.0
2007-09-26 13:03:00,114.32,114.35,114.28,114.31,843100004.0
2007-09-26 13:04:00,114.305,114.36,114.305,114.36,700800000.0
2007-09-26 13:05:00,114.36,114.41,114.35,114.37,804300008.0
2007-09-26 13:06:00,114.37,114.41,114.34,114.38,902900010.0
2007-09-26 13:07:00,114.39,114.41,114.37,114.39,733600000.0
2007-09-26 13:08:00,114.39,114.395,114.35,114.36,621600002.0
2007-09-26 13:09:00,114.36,114.38,114.335,114.37,610700003.0
2007-09-26 13:10:00,114.36,114.39,114.32,114.345,892800001.0
2007-09-26 13:11:00,114.35,114.39,114.32,114.35,544000006.0
2007-09-26 13:12:00,114.36,114.39,114.36,114.38,591200001.0
2007-09-26 13:13:00,114.38,114.4,114.36,114.39,469600003.0
2007-09-26 13:14:00,114.39,114.39,114.365,114.375,128000000.0
2007-09-26 13:15:00,114.38,114.4,114.35,114.37,674400007.0
2007-09-26 13:16:00,114.37,114.43,114.37,114.43,663200001.0
2007-09-26 13:17:00,114.42,114.44,114.38,114.41,789200007.0
2007-09-26 13:18:00,114.41,114.42,114.35,114.385,712400007.0
2007-09-26 13:19:00,114.385,114.44,114.38,114.42,626300010.0
2007-09-26 13:20:00,114.43,114.43,114.3,114.35,1693200024.0
2007-09-26 13:21:00,114.35,114.36,114.29,114.34,1117600009.0
2007-09-26 13:22:00,114.34,114.41,114.34,114.41,633900003.0
2007-09-26 13:23:00,114.41,114.42,114.38,114.395,561400007.0
2007-09-26 13:24:00,114.37,114.42,114.35,114.36,692500011.0
2007-09-26 13:25:00,114.37,114.4,114.35,114.39,422400001.0
2007-09-26 13:26:00,114.39,114.43,114.36,114.38,941500001.0
2007-09-26 13:27:00,114.38,114.405,114.35,114.405,660600000.0
2007-09-26 13:28:00,114.41,114.43,114.39,114.39,641100007.0
2007-09-26 13:29:00,114.41,114.44,114.38,114.39,743000019.0
2007-09-26 13:30:00,114.42,114.44,114.38,114.42,235000001.0
2007-09-26 13:31:00,114.42,114.45,114.415,114.45,192800000.0
2007-09-26 13:32:00,114.44,114.44,114.42,114.43,87200000.0
2007-09-26 13:33:00,114.42,114.45,114.42,114.45,152000001.0
2007-09-26 13:34:00,114.44,114.46,114.42,114.46,364300000.0
2007-09-26 13:35:00,114.45,114.47,114.43,114.45,428200001.0
2007-09-26 13:36:00,114.44,114.46,114.44,114.46,466400000.0
2007-09-26 13:37:00,114.46,114.46,114.43,114.45,407200000.0
2007-09-26 13:38:00,114.44,114.51,114.44,114.5,504400003.0
2007-09-26 13:39:00,114.5,114.54,114.495,114.52,689600004.0
2007-09-26 13:40:00,114.52,114.52,114.47,114.49,412000000.0
2007-09-26 13:41:00,114.49,114.53,114.47,114.53,312700000.0
2007-09-26 13:42:00,114.52,114.54,114.515,114.54,428100000.0
2007-09-26 13:43:00,114.55,114.58,114.52,114.555,653200006.0
2007-09-26 13:44:00,114.555,114.58,114.53,114.55,615500006.0
2007-09-26 13:45:00,114.56,114.58,114.54,114.56,469500005.0
2007-09-26 13:46:00,114.56,114.58,114.56,114.58,521600000.0
2007-09-26 13:47:00,114.58,114.61,114.565,114.6,659000005.0
2007-09-26 13:48:00,114.605,114.61,114.56,114.59,831300011.0
2007-09-26 13:49:00,114.6,114.6,114.56,114.58,675900001.0
2007-09-26 13:50:00,114.59,114.62,114.55,114.59,425100001.0
2007-09-26 13:51:00,114.59,114.62,114.53,114.57,762300011.0
2007-09-26 13:52:00,114.57,114.57,114.52,114.56,963300020.0
2007-09-26 13:53:00,114.56,114.61,114.55,114.6,777600004.0
2007-09-26 13:54:00,114.6,114.6,114.555,114.56,291200004.0
2007-09-26 13:55:00,114.56,114.59,114.55,114.59,541300005.0
2007-09-26 13:56:00,114.56,114.6,114.56,114.6,353200000.0
2007-09-26 13:57:00,114.59,114.64,114.57,114.63,433600004.0
2007-09-26 13:58:00,114.625,114.65,114.61,114.65,730900003.0
2007-09-26 13:59:00,114.64,114.65,114.61,114.62,446100001.0
2007-09-26 14:00:00,114.64,114.67,114.62,114.67,412600000.0
2007-09-26 14:01:00,114.67,114.69,114.65,114.65,206500004.0
2007-09-26 14:02:00,114.67,114.68,114.64,114.64,148800000.0
2007-09-26 14:03:00,114.64,114.67,114.61,114.67,609200001.0
2007-09-26 14:04:00,114.67,114.7,114.61,114.62,699800003.0
2007-09-26 14:05:00,114.62,114.66,114.58,114.66,749900014.0
2007-09-26 14:06:00,114.66,114.67,114.62,114.67,280800002.0
2007-09-26 14:07:00,114.66,114.67,114.58,114.59,521900002.0
2007-09-26 14:08:00,114.59,114.62,114.56,114.6,550500000.0
2007-09-26 14:09:00,114.6,114.6,114.54,114.55,538900005.0
2007-09-26 14:10:00,114.55,114.59,114.54,114.59,406300000.0
2007-09-26 14:11:00,114.59,114.66,114.59,114.65,576800001.0
2007-09-26 14:12:00,114.63,114.66,114.62,114.64,321600001.0
2007-09-26 14:13:00,114.64,114.66,114.63,114.65,205600000.0
2007-09-26 14:14:00,114.65,114.65,114.62,114.65,431400001.0
2007-09-26 14:15:00,114.67,114.71,114.65,114.69,316800000.0
2007-09-26 14:16:00,114.69,114.7,114.64,114.69,568900000.0
2007-09-26 14:17:00,114.68,114.7,114.66,114.69,399000000.0
2007-09-26 14:18:00,114.69,114.7,114.67,114.7,195200000.0
2007-09-26 14:19:00,114.7,114.7,114.665,114.67,208800001.0
2007-09-26 14:20:00,114.67,114.75,114.665,114.75,689100006.0
2007-09-26 14:21:00,114.745,114.8,114.73,114.77,1131900005.0
2007-09-26 14:22:00,114.77,114.78,114.73,114.74,345600000.0
2007-09-26 14:23:00,114.75,114.79,114.735,114.76,431500000.0
2007-09-26 14:24:00,114.76,114.76,114.73,114.74,603200006.0
2007-09-26 14:25:00,114.73,114.75,114.7,114.71,479100001.0
2007-09-26 14:26:00,114.7,114.72,114.68,114.72,447800000.0
2007-09-26 14:27:00,114.72,114.77,114.68,114.74,1154200004.0
2007-09-26 14:28:00,114.76,114.76,114.72,114.74,498900002.0
2007-09-26 14:29:00,114.74,114.77,114.68,114.72,578000000.0
2007-09-26 14:30:00,114.75,114.88,114.7,114.86,1048500000.0
2007-09-26 14:31:00,114.85,114.955,114.84,114.9,1198700001.0
2007-09-26 14:32:00,114.895,114.91,114.8,114.8,1155000017.0
2007-09-26 14:33:00,114.8,114.83,114.77,114.81,983800007.0
2007-09-26 14:34:00,114.8,114.82,114.76,114.8,1372000011.0
2007-09-26 14:35:00,114.8,114.83,114.78,114.815,499199998.0
2007-09-26 14:36:00,114.815,114.84,114.78,114.82,880700000.0
2007-09-26 14:37:00,114.82,114.87,114.815,114.835,702100000.0
2007-09-26 14:38:00,114.85,114.88,114.84,114.86,320800000.0
2007-09-26 14:39:00,114.87,114.87,114.83,114.83,211100000.0
2007-09-26 14:40:00,114.84,114.85,114.82,114.83,312500000.0
2007-09-26 14:41:00,114.83,114.86,114.82,114.84,552900000.0
2007-09-26 14:42:00,114.855,114.93,114.85,114.92,670400001.0
2007-09-26 14:43:00,114.91,114.92,114.84,114.88,1044700004.0
2007-09-26 14:44:00,114.88,114.97,114.86,114.93,658700004.0
2007-09-26 14:45:00,114.93,114.93,114.87,114.9,445600000.0
2007-09-26 14:46:00,114.89,114.92,114.87,114.92,585400008.0
2007-09-26 14:47:00,114.92,114.93,114.89,114.93,530000003.0
2007-09-26 14:48:00,114.93,114.93,114.895,114.91,601800001.0
2007-09-26 14:49:00,114.91,114.94,114.89,114.91,739700002.0
2007-09-26 14:50:00,114.9,114.93,114.89,114.91,512500002.0
2007-09-26 14:51:00,114.91,114.93,114.89,114.9,316000000.0
2007-09-26 14:52:00,114.9,114.9,114.86,114.87,408500001.0
2007-09-26 14:53:00,114.88,114.9,114.83,114.83,847800005.0
2007-09-26 14:54:00,114.85,114.87,114.83,114.84,657800011.0
2007-09-26 14:55:00,114.84,114.84,114.75,114.78,911700000.0
2007-09-26 14:56:00,114.78,114.8,114.73,114.76,432800000.0
2007-09-26 14:57:00,114.78,114.83,114.77,114.81,560000000.0
2007-09-26 14:58:00,114.81,114.83,114.78,114.8,477000002.0
2007-09-26 14:59:00,114.79,114.79,114.75,114.78,664800006.0
2007-09-26 15:00:00,114.77,114.78,114.75,114.77,418400000.0
2007-09-26 15:01:00,114.77,114.81,114.75,114.8,417600000.0
2007-09-26 15:02:00,114.8,114.82,114.8,114.81,436800000.0
2007-09-26 15:03:00,114.81,114.84,114.79,114.8,589600000.0
2007-09-26 15:04:00,114.8,114.81,114.77,114.79,591300000.0
2007-09-26 15:05:00,114.79,114.81,114.78,114.78,485700000.0
2007-09-26 15:06:00,114.78,114.83,114.75,114.83,603600001.0
2007-09-26 15:07:00,114.83,114.83,114.76,114.79,918400008.0
2007-09-26 15:08:00,114.795,114.8,114.73,114.76,483800001.0
2007-09-26 15:09:00,114.76,114.8,114.745,114.8,552800004.0
2007-09-26 15:10:00,114.81,114.82,114.77,114.77,522000001.0
2007-09-26 15:11:00,114.77,114.8,114.75,114.77,605100008.0
2007-09-26 15:12:00,114.77,114.81,114.75,114.81,527600000.0
2007-09-26 15:13:00,114.8,114.82,114.79,114.81,429600000.0
2007-09-26 15:14:00,114.81,114.87,114.81,114.83,686600002.0
2007-09-26 15:15:00,114.83,114.84,114.82,114.83,488100002.0
2007-09-26 15:16:00,114.84,114.84,114.79,114.8,432600001.0
2007-09-26 15:17:00,114.8,114.82,114.8,114.82,268800000.0
2007-09-26 15:18:00,114.82,114.84,114.79,114.83,385000003.0
2007-09-26 15:19:00,114.82,114.86,114.8,114.85,609300000.0
2007-09-26 15:20:00,114.84,114.85,114.81,114.84,551900011.0
2007-09-26 15:21:00,114.84,114.86,114.82,114.85,654500015.0
2007-09-26 15:22:00,114.85,114.85,114.78,114.81,603200000.0
2007-09-26 15:23:00,114.81,114.81,114.74,114.75,1082600009.0
2007-09-26 15:24:00,114.75,114.76,114.7,114.7,823100001.0
2007-09-26 15:25:00,114.7,114.72,114.69,114.71,543200002.0
2007-09-26 15:26:00,114.71,114.73,114.7,114.7,531200000.0
2007-09-26 15:27:00,114.71,114.71,114.67,114.69,557499997.0
2007-09-26 15:28:00,114.68,114.7,114.67,114.68,418400000.0
2007-09-26 15:29:00,114.69,114.72,114.68,114.72,272000002.0
2007-09-26 15:30:00,114.72,114.74,114.67,114.7,413300003.0
2007-09-26 15:31:00,114.68,114.73,114.665,114.69,730400007.0
2007-09-26 15:32:00,114.7,114.75,114.68,114.74,564700000.0
2007-09-26 15:33:00,114.74,114.77,114.7,114.77,689700000.0
2007-09-26 15:34:00,114.75,114.79,114.73,114.74,712700006.0
2007-09-26 15:35:00,114.74,114.75,114.7,114.73,454900000.0
2007-09-26 15:36:00,114.74,114.76,114.7,114.74,689600000.0
2007-09-26 15:37:00,114.74,114.75,114.71,114.74,439400001.0
2007-09-26 15:38:00,114.715,114.79,114.71,114.77,618400001.0
2007-09-26 15:39:00,114.75,114.78,114.73,114.76,904100004.0
2007-09-26 15:40:00,114.75,114.78,114.73,114.77,406400001.0
2007-09-26 15:41:00,114.77,114.79,114.745,114.77,479100005.0
2007-09-26 15:42:00,114.79,114.8,114.755,114.77,734300006.0
2007-09-26 15:43:00,114.77,114.78,114.74,114.77,304800000.0
2007-09-26 15:44:00,114.77,114.8,114.75,114.78,626000001.0
2007-09-26 15:45:00,114.78,114.83,114.75,114.82,775200004.0
2007-09-26 15:46:00,114.83,114.85,114.8,114.82,449700000.0
2007-09-26 15:47:00,114.82,114.87,114.79,114.87,528000000.0
2007-09-26 15:48:00,114.87,114.88,114.85,114.86,290400000.0
2007-09-26 15:49:00,114.86,114.89,114.825,114.825,548000000.0
2007-09-26 15:50:00,114.84,114.85,114.78,114.78,819100001.0
2007-09-26 15:51:00,114.79,114.8,114.76,114.79,656700007.0
2007-09-26 15:52:00,114.79,114.8,114.76,114.79,574400000.0
2007-09-26 15:53:00,114.79,114.84,114.79,114.8,574100005.0
2007-09-26 15:54:00,114.81,114.88,114.8,114.87,727900004.0
2007-09-26 15:55:00,114.87,114.92,114.84,114.92,957900002.0
2007-09-26 15:56:00,114.91,114.95,114.89,114.93,828800000.0
2007-09-26 15:57:00,114.92,114.96,114.92,114.92,1180000009.0
2007-09-26 15:58:00,114.92,114.97,114.91,114.95,954300003.0
2007-09-26 15:59:00,114.95,114.95,114.91,114.93,753400001.0
2007-09-26 16:00:00,114.92,114.93,114.86,114.88,1304200005.0
2007-09-26 16:01:00,114.87,114.9,114.83,114.89,912700005.0
2007-09-26 16:02:00,114.9,114.94,114.88,114.9,988000000.0
2007-09-26 16:03:00,114.91,114.91,114.865,114.9,708800000.0
2007-09-26 16:04:00,114.9,114.91,114.87,114.89,698400000.0
2007-09-26 16:05:00,114.9,114.91,114.85,114.88,931899999.0
2007-09-26 16:06:00,114.88,114.91,114.86,114.89,379199998.0
2007-09-26 16:07:00,114.9,114.9,114.86,114.89,464000000.0
2007-09-26 16:08:00,114.89,114.92,114.88,114.92,531700002.0
2007-09-26 16:09:00,114.92,114.92,114.9,114.91,109100001.0
2007-09-26 16:10:00,114.92,114.98,114.91,114.98,294400000.0
2007-09-26 16:11:00,114.96,115.07,114.96,115.05,658400000.0
2007-09-26 16:12:00,115.05,115.06,115.01,115.03,639200000.0
2007-09-26 16:13:00,115.04,115.05,115.005,115.02,344800000.0
2007-09-26 16:14:00,115.02,115.03,114.995,115.02,216400002.0
2007-09-26 16:15:00,115.02,115.04,115.01,115.03,281600000.0
2007-09-26 16:16:00,115.03,115.06,115.02,115.06,278400000.0
2007-09-26 16:17:00,115.07,115.08,115.05,115.07,532800005.0
2007-09-26 16:18:00,115.07,115.135,115.06,115.1,804700002.0
2007-09-26 16:19:00,115.11,115.13,115.1,115.11,667900004.0
2007-09-26 16:20:00,115.11,115.12,115.07,115.09,358000002.0
2007-09-26 16:21:00,115.09,115.12,115.075,115.08,417600001.0
2007-09-26 16:22:00,115.08,115.09,115.04,115.05,707200007.0
2007-09-26 16:23:00,115.05,115.07,115.03,115.04,361600001.0
2007-09-26 16:24:00,115.05,115.07,114.98,114.99,654300002.0
2007-09-26 16:25:00,114.99,115.01,114.895,114.98,916100012.0
2007-09-26 16:26:00,114.97,115.0,114.95,114.98,329400001.0
2007-09-26 16:27:00,114.99,114.99,114.94,114.96,475100001.0
2007-09-26 16:28:00,114.96,114.96,114.93,114.94,313100000.0
2007-09-26 16:29:00,114.94,114.96,114.91,114.95,412000000.0
2007-09-26 16:30:00,114.94,114.94,114.89,114.9,494300003.0
2007-09-26 16:31:00,114.9,114.95,114.88,114.91,831900000.0
2007-09-26 16:32:00,114.905,114.94,114.905,114.92,371300005.0
2007-09-26 16:33:00,114.92,114.92,114.88,114.9,618300010.0
2007-09-26 16:34:00,114.89,114.9,114.85,114.885,360400002.0
2007-09-26 16:35:00,114.9,114.9,114.81,114.83,718800004.0
2007-09-26 16:36:00,114.83,114.85,114.81,114.83,380400000.0
2007-09-26 16:37:00,114.83,114.85,114.81,114.815,499700000.0
2007-09-26 16:38:00,114.815,114.83,114.78,114.82,812699997.0
2007-09-26 16:39:00,114.83,114.85,114.79,114.79,1028800007.0
2007-09-26 16:40:00,114.81,114.83,114.76,114.77,376800000.0
2007-09-26 16:41:00,114.77,114.77,114.72,114.75,565600001.0
2007-09-26 16:42:00,114.75,114.76,114.69,114.71,612900000.0
2007-09-26 16:43:00,114.71,114.8,114.7,114.75,620700000.0
2007-09-26 16:44:00,114.75,114.82,114.75,114.77,590200000.0
2007-09-26 16:45:00,114.77,114.81,114.77,114.79,561800012.0
2007-09-26 16:46:00,114.8,114.81,114.76,114.78,770200002.0
2007-09-26 16:47:00,114.78,114.82,114.76,114.82,689199996.0
2007-09-26 16:48:00,114.82,114.86,114.8,114.84,851799996.0
2007-09-26 16:49:00,114.835,114.85,114.795,114.8,772799991.0
2007-09-26 16:50:00,114.795,114.86,114.79,114.85,589799995.0
2007-09-26 16:51:00,114.85,114.91,114.85,114.91,578800002.0
2007-09-26 16:52:00,114.89,114.92,114.89,114.91,213200000.0
2007-09-26 16:53:00,114.91,114.94,114.905,114.92,569999997.0
2007-09-26 16:54:00,114.92,114.94,114.895,114.92,613899992.0
2007-09-26 16:55:00,114.93,114.95,114.9,114.94,715599992.0
2007-09-26 16:56:00,114.94,114.96,114.91,114.93,658299981.0
2007-09-26 16:57:00,114.93,114.93,114.91,114.92,384000003.0
2007-09-26 16:58:00,114.92,114.94,114.89,114.92,673199998.0
2007-09-26 16:59:00,114.92,114.99,114.89,114.98,818100001.0
2007-09-26 17:00:00,114.96,115.01,114.94,114.96,668200010.0
2007-09-26 17:01:00,114.96,114.98,114.94,114.95,724400006.0
2007-09-26 17:02:00,114.95,114.96,114.89,114.9,800900012.0
2007-09-26 17:03:00,114.9,114.94,114.87,114.93,1032100023.0
2007-09-26 17:04:00,114.93,114.93,114.88,114.93,935200020.0
2007-09-26 17:05:00,114.93,114.95,114.89,114.94,542400000.0
2007-09-26 17:06:00,114.94,114.96,114.92,114.93,626400005.0
2007-09-26 17:07:00,114.93,114.94,114.9,114.93,402400004.0
2007-09-26 17:08:00,114.93,114.94,114.88,114.93,731100004.0
2007-09-26 17:09:00,114.93,114.95,114.9,114.91,550800009.0
2007-09-26 17:10:00,114.92,114.92,114.87,114.9,613000007.0
2007-09-26 17:11:00,114.89,114.93,114.89,114.91,726200004.0
2007-09-26 17:12:00,114.91,114.92,114.87,114.91,832900011.0
2007-09-26 17:13:00,114.91,114.93,114.88,114.895,985500007.0
2007-09-26 17:14:00,114.9,114.94,114.875,114.94,799600005.0
2007-09-26 17:15:00,114.94,114.97,114.94,114.94,452800000.0
2007-09-26 17:16:00,114.95,114.98,114.91,114.98,451500000.0
2007-09-26 17:17:00,114.98,114.98,114.93,114.97,873000000.0
2007-09-26 17:18:00,114.98,114.99,114.93,114.97,737900002.0
2007-09-26 17:19:00,114.97,115.01,114.97,115.0,170400000.0
2007-09-26 17:20:00,115.0,115.0,114.96,114.96,209100000.0
2007-09-26 17:21:00,114.96,114.99,114.92,114.99,200000000.0
2007-09-26 17:22:00,114.99,115.0,114.94,114.98,176700000.0
2007-09-26 17:23:00,114.98,115.0,114.98,114.99,82400000.0
2007-09-26 17:24:00,114.97,115.0,114.97,114.99,121000000.0
2007-09-26 17:25:00,115.0,115.03,114.97,114.99,438800000.0
2007-09-26 17:26:00,114.99,115.01,114.96,114.99,244800000.0
2007-09-26 17:27:00,114.98,114.99,114.96,114.97,204000000.0
2007-09-26 17:28:00,114.97,114.98,114.95,114.96,198400000.0
2007-09-26 17:29:00,114.98,114.99,114.96,114.99,182300000.0
2007-09-26 17:30:00,114.99,115.0,114.94,114.97,661400000.0
2007-09-26 17:31:00,114.97,114.98,114.94,114.96,476600000.0
2007-09-26 17:32:00,114.96,114.99,114.925,114.97,479500000.0
2007-09-26 17:33:00,114.99,115.0,114.95,114.99,405600000.0
2007-09-26 17:34:00,114.98,114.99,114.98,114.99,23200000.0
2007-09-26 17:35:00,114.98,114.99,114.95,114.98,296100000.0
2007-09-26 17:36:00,114.97,115.0,114.97,115.0,268000000.0
2007-09-26 17:37:00,115.0,115.01,114.97,114.99,294900001.0
2007-09-26 17:38:00,114.99,115.02,114.99,115.02,207200000.0
2007-09-26 17:39:00,115.02,115.02,114.96,114.99,477500000.0
2007-09-26 17:40:00,114.99,115.0,114.98,115.0,220800000.0
2007-09-26 17:41:00,115.0,115.01,114.96,114.99,487400000.0
2007-09-26 17:42:00,115.0,115.01,114.98,115.0,348500000.0
2007-09-26 17:43:00,115.0,115.01,114.97,114.97,364900000.0
2007-09-26 17:44:00,114.96,115.0,114.96,114.98,185800000.0
2007-09-26 17:45:00,114.98,115.0,114.95,115.0,279900000.0
2007-09-26 17:46:00,114.99,115.01,114.99,115.01,52800000.0
2007-09-26 17:47:00,115.01,115.02,115.0,115.0,88000000.0
2007-09-26 17:48:00,114.99,115.03,114.99,115.03,355200000.0
2007-09-26 17:49:00,115.03,115.03,114.995,115.01,408000000.0
2007-09-26 17:50:00,115.02,115.02,115.0,115.02,366500000.0
2007-09-26 17:51:00,115.02,115.06,115.02,115.06,307700000.0
2007-09-26 17:52:00,115.06,115.07,115.04,115.06,262399998.0
2007-09-26 17:53:00,115.05,115.05,115.03,115.03,49600000.0
2007-09-26 17:54:00,115.03,115.04,115.02,115.03,377600000.0
2007-09-26 17:55:00,115.03,115.1,115.02,115.04,644900000.0
2007-09-26 17:56:00,115.05,115.06,115.01,115.05,452900000.0
2007-09-26 17:57:00,115.05,115.11,115.03,115.11,321600000.0
2007-09-26 17:58:00,115.09,115.13,115.07,115.08,316800000.0
2007-09-26 17:59:00,115.08,115.14,115.08,115.13,352000000.0
2007-09-26 18:00:00,115.12,115.13,115.02,115.04,462200000.0
2007-09-26 18:01:00,115.05,115.07,115.02,115.04,144700000.0
2007-09-26 18:02:00,115.03,115.06,115.03,115.05,148100000.0
2007-09-26 18:03:00,115.05,115.06,115.0,115.04,290400001.0
2007-09-26 18:04:00,115.01,115.04,115.01,115.03,135200000.0
2007-09-26 18:05:00,115.04,115.04,114.99,115.01,254400000.0
2007-09-26 18:06:00,115.01,115.01,114.97,114.97,195900000.0
2007-09-26 18:07:00,114.97,114.99,114.97,114.98,123200000.0
2007-09-26 18:08:00,114.98,115.0,114.96,114.98,196100000.0
2007-09-26 18:09:00,114.99,115.01,114.98,114.99,117000000.0
2007-09-26 18:10:00,114.98,115.0,114.96,114.98,132400000.0
2007-09-26 18:11:00,114.99,114.99,114.96,114.97,137200000.0
2007-09-26 18:12:00,114.97,115.01,114.97,114.99,202000000.0
2007-09-26 18:13:00,115.0,115.04,114.98,115.04,173700001.0
2007-09-26 18:14:00,115.03,115.05,115.01,115.05,176900000.0
2007-09-26 18:15:00,115.05,115.06,115.02,115.04,254000005.0
2007-09-26 18:16:00,115.05,115.05,115.02,115.05,190500002.0
2007-09-26 18:17:00,115.04,115.07,115.035,115.06,100300000.0
2007-09-26 18:18:00,115.06,115.08,115.05,115.08,135600000.0
2007-09-26 18:19:00,115.08,115.08,115.04,115.075,171300000.0
2007-09-26 18:20:00,115.075,115.09,115.07,115.08,214700004.0
2007-09-26 18:21:00,115.075,115.08,115.075,115.08,97800000.0
2007-09-26 18:22:00,115.075,115.09,115.04,115.09,91600000.0
2007-09-26 18:23:00,115.08,115.11,115.08,115.11,94800000.0
2007-09-26 18:24:00,115.1,115.12,115.09,115.11,172400000.0
2007-09-26 18:25:00,115.11,115.13,115.09,115.13,123300000.0
2007-09-26 18:26:00,115.13,115.13,115.1,115.1,133500000.0
2007-09-26 18:27:00,115.11,115.13,115.085,115.1,348700000.0
2007-09-26 18:28:00,115.1,115.11,115.09,115.1,169300000.0
2007-09-26 18:29:00,115.1,115.15,115.1,115.11,146400000.0
2007-09-26 18:30:00,115.13,115.16,115.1,115.16,186500000.0
2007-09-26 18:31:00,115.15,115.16,115.13,115.13,204000000.0
2007-09-26 18:32:00,115.13,115.13,115.1,115.11,122000000.0
2007-09-26 18:33:00,115.105,115.11,115.05,115.05,372600000.0
2007-09-26 18:34:00,115.05,115.06,115.04,115.05,177900000.0
2007-09-26 18:35:00,115.06,115.06,115.03,115.04,209100000.0
2007-09-26 18:36:00,115.035,115.04,115.01,115.03,451100000.0
2007-09-26 18:37:00,115.04,115.04,115.02,115.03,61600000.0
2007-09-26 18:38:00,115.03,115.04,115.01,115.03,228700000.0
2007-09-26 18:39:00,115.04,115.06,115.025,115.06,124200000.0
2007-09-26 18:40:00,115.06,115.06,115.01,115.04,208300000.0
2007-09-26 18:41:00,115.02,115.04,115.02,115.03,197100000.0
2007-09-26 18:42:00,115.04,115.04,115.01,115.02,297000002.0
2007-09-26 18:43:00,115.02,115.03,115.01,115.03,113100000.0
2007-09-26 18:44:00,115.03,115.04,115.01,115.01,189600000.0
2007-09-26 18:45:00,115.03,115.04,115.01,115.04,220000002.0
2007-09-26 18:46:00,115.03,115.04,115.03,115.04,6400000.0
2007-09-26 18:47:00,115.04,115.06,115.04,115.05,43200000.0
2007-09-26 18:48:00,115.05,115.07,115.03,115.07,285800001.0
2007-09-26 18:49:00,115.07,115.08,115.045,115.05,330800001.0
2007-09-26 18:50:00,115.05,115.07,115.04,115.05,470400000.0
2007-09-26 18:51:00,115.05,115.06,115.01,115.04,410800001.0
2007-09-26 18:52:00,115.04,115.05,115.03,115.05,237200000.0
2007-09-26 18:53:00,115.04,115.05,115.04,115.05,120100000.0
2007-09-26 18:54:00,115.04,115.04,115.02,115.02,240800000.0
2007-09-26 18:55:00,115.02,115.02,115.01,115.02,182600000.0
2007-09-26 18:56:00,115.02,115.03,115.01,115.03,75900000.0
2007-09-26 18:57:00,115.01,115.02,115.01,115.02,115200000.0
2007-09-26 18:58:00,115.02,115.04,115.02,115.03,115200000.0
2007-09-26 18:59:00,115.03,115.04,115.01,115.02,196800001.0
2007-09-26 19:00:00,115.02,115.03,115.02,115.02,129200001.0
2007-09-26 19:01:00,115.02,115.03,115.02,115.02,62000000.0
2007-09-26 19:02:00,115.03,115.03,115.02,115.02,333600000.0
2007-09-26 19:03:00,115.03,115.03,115.0,115.02,161600001.0
2007-09-26 19:04:00,115.02,115.05,115.02,115.04,304600001.0
2007-09-26 19:05:00,115.04,115.06,115.025,115.05,404300002.0
2007-09-26 19:06:00,115.05,115.08,115.04,115.07,514800001.0
2007-09-26 19:07:00,115.07,115.09,115.045,115.06,190400000.0
2007-09-26 19:08:00,115.06,115.06,115.04,115.05,138400000.0
2007-09-26 19:09:00,115.05,115.08,115.03,115.08,356400000.0
2007-09-26 19:10:00,115.08,115.09,115.07,115.07,214300000.0
2007-09-26 19:11:00,115.07,115.09,115.07,115.08,158600000.0
2007-09-26 19:12:00,115.08,115.08,115.05,115.07,286000000.0
2007-09-26 19:13:00,115.07,115.08,115.045,115.08,453600000.0
2007-09-26 19:14:00,115.08,115.09,115.06,115.08,215600000.0
2007-09-26 19:15:00,115.08,115.09,115.07,115.08,105600000.0
2007-09-26 19:16:00,115.08,115.2,115.06,115.15,499600000.0
2007-09-26 19:17:00,115.15,115.15,115.065,115.08,570200003.0
2007-09-26 19:18:00,115.08,115.11,115.06,115.1,509600000.0
2007-09-26 19:19:00,115.1,115.115,115.06,115.08,615300001.0
2007-09-26 19:20:00,115.1,115.1,115.075,115.1,240400001.0
2007-09-26 19:21:00,115.1,115.1,115.07,115.08,296600006.0
2007-09-26 19:22:00,115.07,115.1,115.07,115.09,107500001.0
2007-09-26 19:23:00,115.09,115.1,115.05,115.05,616000003.0
2007-09-26 19:24:00,115.06,115.075,115.04,115.06,693500014.0
2007-09-26 19:25:00,115.06,115.07,115.04,115.05,268000000.0
2007-09-26 19:26:00,115.05,115.07,115.01,115.03,375600005.0
2007-09-26 19:27:00,115.025,115.04,115.01,115.03,473600004.0
2007-09-26 19:28:00,115.03,115.06,115.02,115.06,345200003.0
2007-09-26 19:29:00,115.06,115.06,115.05,115.06,172700005.0
2007-09-26 19:30:00,115.06,115.06,115.045,115.045,257700006.0
2007-09-26 19:31:00,115.05,115.05,115.01,115.02,252400001.0
2007-09-26 19:32:00,115.03,115.05,115.01,115.02,791000030.0
2007-09-26 19:33:00,115.03,115.04,114.99,115.01,563600008.0
2007-09-26 19:34:00,115.01,115.01,114.98,114.985,352900008.0
2007-09-26 19:35:00,114.98,114.98,114.93,114.93,764200006.0
2007-09-26 19:36:00,114.93,114.94,114.88,114.9,760800015.0
2007-09-26 19:37:00,114.9,114.925,114.88,114.92,566800004.0
2007-09-26 19:38:00,114.92,114.93,114.9,114.91,370000004.0
2007-09-26 19:39:00,114.91,114.94,114.9,114.935,783400020.0
2007-09-26 19:40:00,114.935,114.95,114.9,114.92,893700026.0
2007-09-26 19:41:00,114.92,114.95,114.89,114.91,372400002.0
2007-09-26 19:42:00,114.92,114.93,114.845,114.85,562200014.0
2007-09-26 19:43:00,114.85,114.85,114.785,114.8,587000006.0
2007-09-26 19:44:00,114.79,114.8,114.76,114.8,915600011.0
2007-09-26 19:45:00,114.795,114.795,114.65,114.72,1084700008.0
2007-09-26 19:46:00,114.73,114.74,114.705,114.73,388300006.0
2007-09-26 19:47:00,114.73,114.75,114.69,114.735,643600005.0
2007-09-26 19:48:00,114.75,114.78,114.73,114.74,648100006.0
2007-09-26 19:49:00,114.75,114.78,114.73,114.765,725300013.0
2007-09-26 19:50:00,114.78,114.79,114.755,114.78,369600000.0
2007-09-26 19:51:00,114.765,114.79,114.755,114.79,413800004.0
2007-09-26 19:52:00,114.78,114.8,114.76,114.79,284600000.0
2007-09-26 19:53:00,114.775,114.81,114.77,114.79,379700001.0
2007-09-26 19:54:00,114.79,114.8,114.76,114.77,380300000.0
2007-09-26 19:55:00,114.76,114.79,114.75,114.76,331200002.0
2007-09-26 19:56:00,114.76,114.76,114.71,114.71,418400000.0
2007-09-26 19:57:00,114.71,114.71,114.675,114.69,362000000.0
2007-09-26 19:58:00,114.69,114.69,114.65,114.67,301400000.0
2007-09-26 19:59:00,114.665,114.73,114.64,114.7,1159299997.0
2007-09-26 20:00:00,114.7,114.72,114.69,114.695,593200002.0
2007-09-26 20:01:00,114.69,114.74,114.69,114.73,361200000.0
2007-09-26 20:02:00,114.73,114.73,114.68,114.69,404000000.0
2007-09-26 20:03:00,114.69,114.72,114.66,114.7,370400000.0
2007-09-26 20:04:00,114.71,114.72,114.63,114.63,452700002.0
2007-09-26 20:05:00,114.63,114.69,114.63,114.69,546800000.0
2007-09-26 20:06:00,114.69,114.7,114.67,114.69,245500000.0
2007-09-26 20:07:00,114.69,114.73,114.68,114.73,346900000.0
2007-09-26 20:08:00,114.73,114.74,114.66,114.67,290800000.0
2007-09-26 20:09:00,114.67,114.67,114.65,114.65,161200000.0
2007-09-26 20:10:00,114.65,114.67,114.64,114.655,198800000.0
2007-09-26 20:11:00,114.66,114.66,114.63,114.63,178000000.0
2007-09-26 20:12:00,114.63,114.66,114.61,114.64,550300000.0
2007-09-26 20:13:00,114.65,114.68,114.65,114.68,234600000.0
2007-09-26 20:14:00,114.68,114.68,114.64,114.67,223900000.0
2007-09-26 20:15:00,114.67,114.68,114.66,114.675,92800000.0
2007-09-26 20:16:00,114.68,114.7,114.67,114.7,399200000.0
2007-09-26 20:17:00,114.71,114.73,114.71,114.73,284600000.0
2007-09-26 20:18:00,114.73,114.74,114.71,114.73,354800000.0
2007-09-26 20:19:00,114.715,114.75,114.71,114.74,333200003.0
2007-09-26 20:20:00,114.75,114.77,114.735,114.75,203500000.0
2007-09-26 20:21:00,114.74,114.76,114.73,114.76,229200000.0
2007-09-26 20:22:00,114.76,114.77,114.725,114.76,214400000.0
2007-09-26 20:23:00,114.77,114.79,114.74,114.79,214699999.0
2007-09-26 20:24:00,114.79,114.89,114.78,114.87,538700000.0
2007-09-26 20:25:00,114.87,114.88,114.85,114.86,319200000.0
2007-09-26 20:26:00,114.86,114.87,114.84,114.855,507100000.0
2007-09-26 20:27:00,114.86,114.86,114.82,114.82,187200000.0
2007-09-26 20:28:00,114.82,114.82,114.8,114.81,175900000.0
2007-09-26 20:29:00,114.81,114.83,114.8,114.83,163799998.0
2007-09-26 20:30:00,114.82,114.83,114.82,114.82,19700000.0
2007-09-26 20:31:00,114.82,114.83,114.79,114.79,327400000.0
2007-09-26 20:32:00,114.8,114.83,114.795,114.81,189300000.0
2007-09-26 20:33:00,114.81,114.84,114.81,114.83,237299999.0
2007-09-26 20:34:00,114.83,114.84,114.82,114.84,198400000.0
2007-09-26 20:35:00,114.835,114.84,114.81,114.81,190000000.0
2007-09-26 20:36:00,114.81,114.81,114.75,114.76,294000001.0
2007-09-26 20:37:00,114.76,114.78,114.76,114.78,78000000.0
2007-09-26 20:38:00,114.78,114.78,114.76,114.77,148400000.0
2007-09-26 20:39:00,114.77,114.77,114.76,114.76,44000000.0
2007-09-26 20:40:00,114.76,114.76,114.72,114.735,425300000.0
2007-09-26 20:41:00,114.74,114.74,114.71,114.71,183900000.0
2007-09-26 20:42:00,114.72,114.725,114.68,114.71,262700000.0
2007-09-26 20:43:00,114.71,114.75,114.71,114.75,188000000.0
2007-09-26 20:44:00,114.75,114.76,114.75,114.75,98000000.0
2007-09-26 20:45:00,114.75,114.77,114.715,114.72,133200000.0
2007-09-26 20:46:00,114.72,114.76,114.72,114.76,193600000.0
2007-09-26 20:47:00,114.77,114.77,114.75,114.75,175300000.0
2007-09-26 20:48:00,114.745,114.75,114.715,114.74,388200000.0
2007-09-26 20:49:00,114.74,114.76,114.73,114.73,60300000.0
2007-09-26 20:50:00,114.74,114.78,114.74,114.76,308200000.0
2007-09-26 20:51:00,114.76,114.78,114.76,114.76,238100000.0
2007-09-26 20:52:00,114.77,114.77,114.75,114.75,179900000.0
2007-09-26 20:53:00,114.75,114.76,114.73,114.73,236300000.0
2007-09-26 20:54:00,114.74,114.75,114.71,114.71,114800000.0
2007-09-26 20:55:00,114.73,114.73,114.71,114.72,78800000.0
2007-09-26 20:56:00,114.72,114.75,114.7,114.725,490400001.0
2007-09-26 20:57:00,114.73,114.75,114.71,114.75,321400000.0
2007-09-26 20:58:00,114.74,114.78,114.74,114.76,205800000.0
2007-09-26 20:59:00,114.76,114.79,114.75,114.77,404800000.0
2007-09-26 21:00:00,114.77,114.79,114.75,114.77,213700000.0
2007-09-26 21:01:00,114.76,114.78,114.76,114.78,108000000.0
2007-09-26 21:02:00,114.79,114.79,114.77,114.79,158200000.0
2007-09-26 21:03:00,114.79,114.79,114.775,114.79,35500000.0
2007-09-26 21:04:00,114.77,114.79,114.77,114.78,79300000.0
2007-09-26 21:05:00,114.78,114.78,114.77,114.77,105200000.0
2007-09-26 21:06:00,114.77,114.79,114.77,114.79,115500000.0
2007-09-26 21:07:00,114.79,114.79,114.77,114.78,104800000.0
2007-09-26 21:08:00,114.78,114.82,114.755,114.82,285600000.0
2007-09-26 21:09:00,114.83,114.86,114.81,114.86,485700000.0
2007-09-26 21:10:00,114.86,114.88,114.86,114.87,362000002.0
2007-09-26 21:11:00,114.87,114.9,114.865,114.89,425300000.0
2007-09-26 21:12:00,114.9,114.94,114.89,114.91,370200001.0
2007-09-26 21:13:00,114.91,114.91,114.87,114.875,323700001.0
2007-09-26 21:14:00,114.89,114.93,114.88,114.93,451299999.0
2007-09-26 21:15:00,114.93,114.98,114.92,114.97,707400002.0
2007-09-26 21:16:00,114.97,115.0,114.92,115.0,953100007.0
2007-09-26 21:17:00,115.0,115.03,114.99,115.02,571000001.0
2007-09-26 21:18:00,115.02,115.02,114.97,114.99,451400007.0
2007-09-26 21:19:00,114.99,115.04,114.98,115.04,349200003.0
2007-09-26 21:20:00,115.05,115.05,115.005,115.025,161000000.0
2007-09-26 21:21:00,115.025,115.05,115.02,115.05,251200000.0
2007-09-26 21:22:00,115.04,115.08,115.02,115.07,717500004.0
2007-09-26 21:23:00,115.07,115.08,115.06,115.06,86800000.0
2007-09-26 21:24:00,115.07,115.07,115.05,115.05,171700000.0
2007-09-26 21:25:00,115.065,115.07,115.05,115.055,234000000.0
2007-09-26 21:26:00,115.06,115.13,115.03,115.125,391800005.0
2007-09-26 21:27:00,115.12,115.14,115.12,115.13,123800000.0
2007-09-26 21:28:00,115.14,115.14,115.1,115.11,341000000.0
2007-09-26 21:29:00,115.11,115.13,115.09,115.12,299200001.0
2007-09-26 21:30:00,115.12,115.13,115.1,115.11,370900000.0
2007-09-26 21:31:00,115.11,115.11,115.09,115.09,356200002.0
2007-09-26 21:32:00,115.08,115.09,115.06,115.09,206400001.0
2007-09-26 21:33:00,115.09,115.1,115.07,115.1,481200002.0
2007-09-26 21:34:00,115.1,115.1,115.08,115.09,533200005.0
2007-09-26 21:35:00,115.09,115.13,115.085,115.11,458400002.0
2007-09-26 21:36:00,115.1,115.11,115.08,115.09,442800004.0
2007-09-26 21:37:00,115.09,115.11,115.09,115.09,279600000.0
2007-09-26 21:38:00,115.09,115.09,115.05,115.09,294400009.0
2007-09-26 21:39:00,115.08,115.09,115.06,115.08,119500001.0
2007-09-26 21:40:00,115.07,115.11,115.07,115.11,230200000.0
2007-09-26 21:41:00,115.105,115.14,115.105,115.13,161900001.0
2007-09-26 21:42:00,115.13,115.14,115.115,115.13,152000001.0
2007-09-26 21:43:00,115.13,115.13,115.13,115.13,44400000.0
2007-09-26 21:44:00,115.12,115.13,115.11,115.12,459700011.0
2007-09-26 21:45:00,115.12,115.12,115.07,115.07,474300008.0
2007-09-26 21:46:00,115.07,115.08,115.07,115.08,188300004.0
2007-09-26 21:47:00,115.08,115.09,115.06,115.09,164500000.0
2007-09-26 21:48:00,115.09,115.11,115.08,115.09,195800001.0
2007-09-26 21:49:00,115.09,115.09,115.07,115.075,152100002.0
2007-09-26 21:50:00,115.08,115.11,115.075,115.11,195600000.0
2007-09-26 21:51:00,115.11,115.11,115.095,115.1,166400000.0
2007-09-26 21:52:00,115.1,115.1,115.085,115.09,93400000.0
2007-09-26 21:53:00,115.08,115.09,115.08,115.08,137200000.0
2007-09-26 21:54:00,115.08,115.09,115.08,115.08,140400000.0
2007-09-26 21:55:00,115.09,115.09,114.99,115.02,372000000.0
2007-09-26 21:56:00,115.02,115.04,114.95,114.96,314800002.0
2007-09-26 21:57:00,114.96,114.97,114.935,114.96,436100008.0
2007-09-26 21:58:00,114.96,115.0,114.96,115.0,157600000.0
2007-09-26 21:59:00,114.995,115.06,114.995,115.06,582700001.0
2007-09-26 22:00:00,115.07,115.07,115.02,115.03,445000003.0
2007-09-26 22:01:00,115.03,115.05,115.0,115.005,306900005.0
2007-09-26 22:02:00,115.03,115.05,114.99,115.035,405200000.0
2007-09-26 22:03:00,115.05,115.05,115.025,115.025,170000000.0
2007-09-26 22:04:00,115.02,115.05,115.01,115.02,256700000.0
2007-09-26 22:05:00,115.005,115.03,115.0,115.015,136600000.0
2007-09-26 22:06:00,115.015,115.04,114.99,115.01,338799999.0
2007-09-26 22:07:00,115.0,115.02,114.99,115.02,122000001.0
2007-09-26 22:08:00,114.995,115.03,114.995,115.0,218400001.0
2007-09-26 22:09:00,115.0,115.04,114.99,115.03,321300002.0
2007-09-26 22:10:00,115.03,115.04,115.02,115.03,145600000.0
2007-09-26 22:11:00,115.03,115.03,115.005,115.02,79200000.0
2007-09-26 22:12:00,115.02,115.04,115.005,115.04,227700000.0
2007-09-26 22:13:00,115.03,115.04,115.015,115.04,138300001.0
2007-09-26 22:14:00,115.035,115.07,115.03,115.07,147900001.0
2007-09-26 22:15:00,115.07,115.07,115.055,115.06,97600000.0
2007-09-26 22:16:00,115.06,115.08,115.04,115.08,206000001.0
2007-09-26 22:17:00,115.08,115.08,115.025,115.04,65200000.0
2007-09-26 22:18:00,115.02,115.07,115.02,115.05,211600000.0
2007-09-26 22:19:00,115.05,115.06,115.02,115.03,181200001.0
2007-09-26 22:20:00,115.04,115.08,115.03,115.08,172600001.0
2007-09-26 22:21:00,115.08,115.08,115.06,115.06,47600000.0
2007-09-26 22:22:00,115.06,115.08,115.06,115.06,187200001.0
2007-09-26 22:23:00,115.06,115.07,115.04,115.07,180200005.0
2007-09-26 22:24:00,115.06,115.07,115.045,115.045,141100000.0
2007-09-26 22:25:00,115.045,115.06,115.04,115.045,112400000.0
2007-09-26 22:26:00,115.045,115.07,115.04,115.06,111100000.0
2007-09-26 22:27:00,115.06,115.09,115.06,115.09,50800000.0
2007-09-26 22:28:00,115.08,115.1,115.08,115.09,243200000.0
2007-09-26 22:29:00,115.09,115.09,115.05,115.08,55200000.0
2007-09-26 22:30:00,115.09,115.11,115.09,115.1,56400000.0
2007-09-26 22:31:00,115.1,115.115,115.095,115.11,90800000.0
2007-09-26 22:32:00,115.11,115.11,115.06,115.07,170500000.0
2007-09-26 22:33:00,115.085,115.12,115.085,115.105,255600000.0
2007-09-26 22:34:00,115.11,115.14,115.095,115.115,220499999.0
2007-09-26 22:35:00,115.115,115.125,115.115,115.12,88100000.0
2007-09-26 22:36:00,115.12,115.15,115.115,115.13,89600000.0
2007-09-26 22:37:00,115.13,115.15,115.11,115.15,201800002.0
2007-09-26 22:38:00,115.135,115.15,115.11,115.15,233200001.0
2007-09-26 22:39:00,115.145,115.145,115.11,115.11,116400000.0
2007-09-26 22:40:00,115.105,115.13,115.1,115.13,140000002.0
2007-09-26 22:41:00,115.13,115.13,115.13,115.13,2200000.0
2007-09-26 22:42:00,115.13,115.14,115.13,115.14,43600000.0
2007-09-26 22:43:00,115.145,115.16,115.14,115.16,205700001.0
2007-09-26 22:44:00,115.15,115.16,115.15,115.16,28600000.0
2007-09-26 22:45:00,115.15,115.16,115.15,115.15,151600001.0
2007-09-26 22:46:00,115.15,115.16,115.145,115.145,100000000.0
2007-09-26 22:47:00,115.145,115.17,115.145,115.17,52000000.0
2007-09-26 22:48:00,115.17,115.17,115.105,115.125,212800000.0
2007-09-26 22:49:00,115.125,115.14,115.11,115.14,248800002.0
2007-09-26 22:50:00,115.135,115.15,115.135,115.15,14000000.0
2007-09-26 22:51:00,115.14,115.14,115.095,115.095,124400002.0
2007-09-26 22:52:00,115.095,115.095,115.08,115.09,78100000.0
2007-09-26 22:53:00,115.08,115.09,115.08,115.09,45600000.0
2007-09-26 22:54:00,115.09,115.09,115.075,115.09,32400000.0
2007-09-26 22:55:00,115.08,115.11,115.06,115.09,153200000.0
2007-09-26 22:56:00,115.07,115.1,115.07,115.1,172800000.0
2007-09-26 22:57:00,115.09,115.1,115.07,115.09,105600000.0
2007-09-26 22:58:00,115.08,115.095,115.06,115.09,121200000.0
2007-09-26 22:59:00,115.09,115.09,115.06,115.06,99900000.0
2007-09-26 23:00:00,115.04,115.05,115.03,115.03,45700000.0
2007-09-26 23:01:00,115.05,115.05,114.98,115.01,35600000.0
2007-09-26 23:02:00,115.02,115.06,114.995,115.01,93300000.0
2007-09-26 23:03:00,115.02,115.02,114.98,114.98,94800000.0
2007-09-26 23:04:00,114.97,114.98,114.95,114.95,47400000.0
2007-09-26 23:05:00,114.94,114.97,114.94,114.945,69000000.0
2007-09-26 23:06:00,114.95,114.96,114.95,114.95,23700000.0
2007-09-26 23:07:00,114.94,114.94,114.925,114.94,24000000.0
2007-09-26 23:08:00,114.92,114.98,114.92,114.96,143900000.0
2007-09-26 23:09:00,114.97,114.97,114.92,114.95,61000000.0
2007-09-26 23:10:00,114.95,114.99,114.945,114.97,139900000.0
2007-09-26 23:11:00,114.98,114.98,114.96,114.96,51500000.0
2007-09-26 23:12:00,114.97,114.97,114.93,114.94,71700000.0
2007-09-26 23:13:00,114.93,114.95,114.93,114.94,165500000.0
2007-09-26 23:14:00,114.93,114.96,114.9,114.91,196000000.0
2007-09-26 23:15:00,114.91,114.93,114.885,114.89,213200000.0
2007-09-26 23:16:00,114.92,114.94,114.92,114.92,68500000.0
2007-09-26 23:17:00,114.92,114.97,114.91,114.91,90900000.0
2007-09-26 23:18:00,114.92,114.94,114.88,114.9,308600000.0
2007-09-26 23:19:00,114.9,114.9,114.83,114.85,301800000.0
2007-09-26 23:20:00,114.86,114.91,114.85,114.9,328000000.0
2007-09-26 23:21:00,114.89,114.94,114.85,114.86,195800000.0
2007-09-26 23:22:00,114.86,114.87,114.83,114.87,215800000.0
2007-09-26 23:23:00,114.89,114.89,114.82,114.82,141500000.0
2007-09-26 23:24:00,114.85,114.85,114.83,114.83,32000000.0
2007-09-26 23:25:00,114.83,114.84,114.81,114.83,52000000.0
2007-09-26 23:26:00,114.82,114.82,114.74,114.795,109600000.0
2007-09-26 23:27:00,114.81,114.84,114.81,114.84,92000000.0
2007-09-26 23:28:00,114.84,114.85,114.83,114.84,64600000.0
2007-09-26 23:29:00,114.84,114.85,114.84,114.85,29500000.0
2007-09-26 23:30:00,114.84,114.88,114.825,114.87,50700000.0
2007-09-26 23:31:00,114.88,114.93,114.86,114.865,163500000.0
2007-09-26 23:32:00,114.865,114.895,114.865,114.875,65600000.0
2007-09-26 23:33:00,114.885,114.885,114.785,114.81,67900000.0
2007-09-26 23:34:00,114.81,114.86,114.8,114.835,138200000.0
2007-09-26 23:35:00,114.835,114.84,114.78,114.84,133800000.0
2007-09-26 23:36:00,114.82,114.84,114.78,114.785,123200000.0
2007-09-26 23:37:00,114.83,114.84,114.78,114.78,74300000.0
2007-09-26 23:38:00,114.785,114.84,114.785,114.84,23800000.0
2007-09-26 23:39:00,114.85,114.91,114.85,114.9,168300000.0
2007-09-26 23:40:00,114.9,114.92,114.875,114.875,91300000.0
2007-09-26 23:41:00,114.88,114.93,114.875,114.92,91900000.0
2007-09-26 23:42:00,114.91,114.915,114.89,114.905,140700000.0
2007-09-26 23:43:00,114.9,114.905,114.9,114.905,17200000.0
2007-09-26 23:44:00,114.91,114.93,114.91,114.925,11800000.0
2007-09-26 23:45:00,114.925,114.97,114.905,114.97,48800000.0
2007-09-26 23:46:00,114.95,114.95,114.91,114.91,34100000.0
2007-09-26 23:47:00,114.91,114.93,114.9,114.93,89200000.0
2007-09-26 23:48:00,114.92,114.92,114.9,114.92,43200000.0
2007-09-26 23:49:00,114.92,114.92,114.895,114.895,70100000.0
2007-09-26 23:52:00,114.91,114.91,114.9,114.9,35600000.0
2007-09-26 23:53:00,114.91,114.91,114.84,114.86,79400000.0
2007-09-26 23:54:00,114.87,114.88,114.87,114.88,20800000.0
2007-09-26 23:55:00,114.88,114.89,114.87,114.87,67200000.0
2007-09-26 23:56:00,114.87,114.87,114.87,114.87,12000000.0
2007-09-26 23:57:00,114.87,114.92,114.86,114.92,30800000.0
2007-09-26 23:58:00,114.86,114.88,114.855,114.87,78800000.0
2007-09-26 23:59:00,114.89,114.97,114.87,114.89,67600000.0
2007-09-27 00:00:00,114.89,114.93,114.89,114.93,24700000.0
2007-09-27 00:01:00,114.935,114.935,114.86,114.915,201100000.0
2007-09-27 00:02:00,114.91,114.915,114.875,114.915,66400000.0
2007-09-27 00:03:00,114.92,114.95,114.905,114.93,122400001.0
2007-09-27 00:04:00,114.95,114.95,114.935,114.935,23200000.0
2007-09-27 00:05:00,114.94,114.94,114.905,114.91,46500000.0
2007-09-27 00:06:00,114.905,114.935,114.905,114.93,65600000.0
2007-09-27 00:07:00,114.93,114.93,114.93,114.93,44000000.0
2007-09-27 00:08:00,114.93,114.95,114.925,114.93,88400000.0
2007-09-27 00:09:00,114.93,114.95,114.93,114.95,15600000.0
2007-09-27 00:10:00,114.93,114.93,114.93,114.93,64000000.0
2007-09-27 00:11:00,114.93,114.95,114.93,114.94,47600000.0
2007-09-27 00:12:00,114.95,114.965,114.94,114.94,155200000.0
2007-09-27 00:13:00,114.94,114.96,114.925,114.94,127500000.0
2007-09-27 00:14:00,114.94,114.95,114.93,114.93,120000000.0
2007-09-27 00:15:00,114.94,114.955,114.935,114.94,128800000.0
2007-09-27 00:16:00,114.94,114.94,114.93,114.94,69600000.0
2007-09-27 00:17:00,114.94,114.96,114.93,114.96,104400000.0
2007-09-27 00:18:00,114.96,114.96,114.925,114.94,72000000.0
2007-09-27 00:19:00,114.95,114.95,114.93,114.93,66000000.0
2007-09-27 00:20:00,114.93,114.93,114.925,114.925,29200000.0
2007-09-27 00:21:00,114.93,114.94,114.92,114.92,44600000.0
2007-09-27 00:22:00,114.94,114.945,114.93,114.93,61600000.0
2007-09-27 00:23:00,114.93,114.95,114.93,114.94,84000000.0
2007-09-27 00:24:00,114.96,114.96,114.94,114.94,5600000.0
2007-09-27 00:25:00,114.93,114.93,114.93,114.93,5600000.0
2007-09-27 00:26:00,114.95,114.96,114.94,114.96,20800000.0
2007-09-27 00:27:00,114.95,114.95,114.93,114.95,34400000.0
2007-09-27 00:28:00,114.95,114.99,114.95,114.99,165200000.0
2007-09-27 00:29:00,114.97,114.99,114.96,114.96,39400000.0
2007-09-27 00:30:00,114.99,114.99,114.985,114.985,30400000.0
2007-09-27 00:31:00,114.985,114.99,114.985,114.985,26800000.0
2007-09-27 00:32:00,114.985,114.985,114.97,114.985,20800000.0
2007-09-27 00:33:00,114.97,114.98,114.97,114.98,20800000.0
2007-09-27 00:34:00,114.98,114.98,114.975,114.975,30400000.0
2007-09-27 00:35:00,114.97,114.97,114.95,114.95,72800000.0
2007-09-27 00:36:00,114.955,114.955,114.945,114.945,65200000.0
2007-09-27 00:37:00,114.94,114.94,114.885,114.92,191100006.0
2007-09-27 00:38:00,114.93,114.93,114.89,114.905,142000000.0
2007-09-27 00:39:00,114.89,114.91,114.89,114.9,59600000.0
2007-09-27 00:40:00,114.9,114.91,114.89,114.91,65600000.0
2007-09-27 00:41:00,114.91,114.95,114.9,114.92,272000000.0
2007-09-27 00:42:00,114.91,114.91,114.9,114.91,19700000.0
2007-09-27 00:43:00,114.91,114.92,114.9,114.92,40500000.0
2007-09-27 00:44:00,114.92,114.925,114.91,114.91,82400000.0
2007-09-27 00:45:00,114.91,114.91,114.9,114.9,41600000.0
2007-09-27 00:46:00,114.9,114.92,114.9,114.9,116400000.0
2007-09-27 00:47:00,114.92,115.005,114.9,114.995,312000000.0
2007-09-27 00:48:00,114.95,114.99,114.95,114.965,305100000.0
2007-09-27 00:49:00,114.96,114.97,114.93,114.955,168800000.0
2007-09-27 00:50:00,114.955,114.955,114.92,114.945,432000000.0
2007-09-27 00:51:00,114.95,114.955,114.94,114.955,170600006.0
2007-09-27 00:52:00,114.96,114.96,114.94,114.95,228000000.0
2007-09-27 00:53:00,114.95,114.965,114.93,114.94,337100001.0
2007-09-27 00:54:00,114.94,114.95,114.93,114.94,172100003.0
2007-09-27 00:55:00,114.93,114.94,114.91,114.94,159900000.0
2007-09-27 00:56:00,114.94,114.94,114.93,114.935,26200000.0
2007-09-27 00:57:00,114.92,114.945,114.89,114.89,245100000.0
2007-09-27 00:58:00,114.92,114.93,114.895,114.895,83500000.0
2007-09-27 00:59:00,114.89,114.915,114.87,114.895,295600000.0
2007-09-27 01:00:00,114.9,114.92,114.89,114.9,102000000.0
2007-09-27 01:01:00,114.89,114.93,114.89,114.925,96900000.0
2007-09-27 01:02:00,114.92,114.95,114.89,114.94,261900000.0
2007-09-27 01:03:00,114.94,114.94,114.91,114.91,133200000.0
2007-09-27 01:04:00,114.91,114.93,114.91,114.925,54400000.0
2007-09-27 01:05:00,114.93,114.93,114.93,114.93,4000000.0
2007-09-27 01:06:00,114.925,114.93,114.915,114.915,93200000.0
2007-09-27 01:07:00,114.9,114.91,114.87,114.88,262400000.0
2007-09-27 01:08:00,114.87,114.89,114.87,114.88,213200000.0
2007-09-27 01:09:00,114.89,114.89,114.88,114.89,95800000.0
2007-09-27 01:10:00,114.89,114.89,114.89,114.89,35600000.0
2007-09-27 01:11:00,114.89,114.89,114.89,114.89,19600000.0
2007-09-27 01:12:00,114.885,114.89,114.885,114.89,58400000.0
2007-09-27 01:13:00,114.895,114.9,114.87,114.89,159200000.0
2007-09-27 01:14:00,114.89,114.89,114.88,114.89,62200000.0
2007-09-27 01:15:00,114.89,114.895,114.89,114.89,53600000.0
2007-09-27 01:16:00,114.89,114.895,114.885,114.885,103600000.0
2007-09-27 01:17:00,114.89,114.89,114.885,114.89,73200000.0
2007-09-27 01:18:00,114.89,114.89,114.88,114.885,128000000.0
2007-09-27 01:19:00,114.885,114.89,114.88,114.89,112400000.0
2007-09-27 01:20:00,114.89,114.89,114.85,114.86,221600000.0
2007-09-27 01:21:00,114.86,114.88,114.86,114.87,73000000.0
2007-09-27 01:22:00,114.87,114.87,114.845,114.86,58800000.0
2007-09-27 01:23:00,114.86,114.87,114.81,114.83,329600004.0
2007-09-27 01:24:00,114.84,114.85,114.82,114.85,326600000.0
2007-09-27 01:25:00,114.835,114.85,114.825,114.84,46800000.0
2007-09-27 01:26:00,114.84,114.84,114.825,114.84,35600000.0
2007-09-27 01:27:00,114.84,114.85,114.835,114.85,27600000.0
2007-09-27 01:28:00,114.85,114.86,114.845,114.85,139600000.0
2007-09-27 01:29:00,114.85,114.87,114.845,114.87,110400000.0
2007-09-27 01:30:00,114.865,114.88,114.83,114.85,290400000.0
2007-09-27 01:31:00,114.85,114.85,114.835,114.84,107200000.0
2007-09-27 01:32:00,114.83,114.83,114.81,114.82,285800002.0
2007-09-27 01:33:00,114.82,114.82,114.79,114.815,406000000.0
2007-09-27 01:34:00,114.815,114.82,114.815,114.82,99600000.0
2007-09-27 01:35:00,114.82,114.825,114.8,114.825,150400000.0
2007-09-27 01:36:00,114.825,114.83,114.79,114.79,171300000.0
2007-09-27 01:37:00,114.8,114.8,114.795,114.795,23700000.0
2007-09-27 01:38:00,114.8,114.805,114.795,114.805,161600000.0
2007-09-27 01:39:00,114.8,114.81,114.8,114.81,179600000.0
2007-09-27 01:40:00,114.82,114.82,114.81,114.81,36900000.0
2007-09-27 01:41:00,114.81,114.82,114.81,114.82,64900000.0
2007-09-27 01:42:00,114.825,114.83,114.805,114.805,77600000.0
2007-09-27 01:43:00,114.805,114.84,114.79,114.84,158200002.0
2007-09-27 01:44:00,114.84,114.85,114.83,114.84,136000001.0
2007-09-27 01:45:00,114.825,114.83,114.81,114.815,86400000.0
2007-09-27 01:46:00,114.82,114.82,114.81,114.81,47600000.0
2007-09-27 01:47:00,114.805,114.83,114.79,114.815,250000000.0
2007-09-27 01:48:00,114.82,114.83,114.8,114.82,262000000.0
2007-09-27 01:49:00,114.82,114.82,114.8,114.81,171600000.0
2007-09-27 01:50:00,114.82,114.82,114.8,114.8,170000000.0
2007-09-27 01:51:00,114.805,114.82,114.79,114.81,170000000.0
2007-09-27 01:52:00,114.805,114.82,114.8,114.8,194800000.0
2007-09-27 01:53:00,114.81,114.81,114.78,114.8,369200000.0
2007-09-27 01:54:00,114.795,114.81,114.79,114.8,94000000.0
2007-09-27 01:55:00,114.8,114.8,114.77,114.79,168400000.0
2007-09-27 01:56:00,114.79,114.79,114.78,114.79,68000000.0
2007-09-27 01:57:00,114.79,114.8,114.79,114.8,44000000.0
2007-09-27 01:58:00,114.8,114.81,114.78,114.81,107200000.0
2007-09-27 01:59:00,114.81,114.84,114.8,114.84,560600003.0
2007-09-27 02:00:00,114.84,114.85,114.84,114.84,112800000.0
2007-09-27 02:01:00,114.835,114.85,114.835,114.835,152000000.0
2007-09-27 02:02:00,114.835,114.84,114.83,114.84,196700000.0
2007-09-27 02:03:00,114.84,114.87,114.82,114.86,540600006.0
2007-09-27 02:04:00,114.86,114.86,114.825,114.85,223600001.0
2007-09-27 02:05:00,114.86,114.86,114.84,114.86,102100000.0
2007-09-27 02:06:00,114.86,114.89,114.85,114.86,308800000.0
2007-09-27 02:07:00,114.86,114.88,114.86,114.87,67200000.0
2007-09-27 02:08:00,114.87,114.88,114.835,114.86,572900000.0
2007-09-27 02:09:00,114.86,114.88,114.84,114.85,329600000.0
2007-09-27 02:10:00,114.85,114.86,114.84,114.85,86000000.0
2007-09-27 02:11:00,114.85,114.87,114.83,114.87,339200000.0
2007-09-27 02:12:00,114.865,114.88,114.86,114.86,355600000.0
2007-09-27 02:13:00,114.84,114.87,114.84,114.87,148400000.0
2007-09-27 02:14:00,114.87,114.88,114.85,114.87,246000000.0
2007-09-27 02:15:00,114.87,114.87,114.865,114.87,31600000.0
2007-09-27 02:16:00,114.87,114.87,114.86,114.86,27200000.0
2007-09-27 02:17:00,114.86,114.86,114.84,114.85,335200000.0
2007-09-27 02:18:00,114.85,114.86,114.835,114.84,566800000.0
2007-09-27 02:19:00,114.84,114.845,114.81,114.84,172800000.0
2007-09-27 02:20:00,114.84,114.86,114.82,114.84,411500002.0
2007-09-27 02:21:00,114.84,114.86,114.82,114.85,331400002.0
2007-09-27 02:22:00,114.85,114.865,114.85,114.86,264800000.0
2007-09-27 02:23:00,114.86,114.86,114.84,114.85,272000000.0
2007-09-27 02:24:00,114.85,114.86,114.84,114.84,245600000.0
2007-09-27 02:25:00,114.84,114.86,114.84,114.85,374000000.0
2007-09-27 02:26:00,114.86,114.87,114.83,114.86,578700002.0
2007-09-27 02:27:00,114.86,114.87,114.86,114.86,191600001.0
2007-09-27 02:28:00,114.86,114.87,114.86,114.87,325100002.0
2007-09-27 02:29:00,114.87,114.885,114.825,114.88,208500004.0
2007-09-27 02:30:00,114.88,114.915,114.87,114.905,508300003.0
2007-09-27 02:31:00,114.9,114.915,114.89,114.905,744200009.0
2007-09-27 02:32:00,114.9,114.91,114.87,114.89,579800007.0
2007-09-27 02:33:00,114.89,114.92,114.87,114.915,537500003.0
2007-09-27 02:34:00,114.9,114.93,114.865,114.92,526400008.0
2007-09-27 02:35:00,114.92,114.925,114.92,114.925,226000000.0
2007-09-27 02:36:00,114.92,114.935,114.92,114.93,222000000.0
2007-09-27 02:37:00,114.935,114.945,114.89,114.915,619900002.0
2007-09-27 02:38:00,114.92,114.95,114.91,114.93,556700000.0
2007-09-27 02:39:00,114.945,114.945,114.935,114.945,196000000.0
2007-09-27 02:40:00,114.945,114.945,114.93,114.93,246800000.0
2007-09-27 02:41:00,114.93,114.965,114.925,114.96,267300000.0
2007-09-27 02:42:00,114.95,114.97,114.93,114.96,376100001.0
2007-09-27 02:43:00,114.95,114.975,114.945,114.945,273300001.0
2007-09-27 02:44:00,114.95,114.955,114.92,114.935,187600000.0
2007-09-27 02:45:00,114.935,114.935,114.92,114.93,253200000.0
2007-09-27 02:46:00,114.925,114.93,114.91,114.93,563600003.0
2007-09-27 02:47:00,114.93,114.94,114.925,114.93,315200004.0
2007-09-27 02:48:00,114.935,114.935,114.9,114.92,471200006.0
2007-09-27 02:49:00,114.92,114.95,114.915,114.93,648800000.0
2007-09-27 02:50:00,114.93,114.93,114.9,114.92,810400000.0
2007-09-27 02:51:00,114.92,114.955,114.92,114.94,655200004.0
2007-09-27 02:52:00,114.95,114.955,114.93,114.95,294700001.0
2007-09-27 02:53:00,114.95,114.95,114.88,114.89,618400000.0
2007-09-27 02:54:00,114.905,114.905,114.86,114.88,1146000016.0
2007-09-27 02:55:00,114.88,114.9,114.86,114.89,965200000.0
2007-09-27 02:56:00,114.89,114.9,114.86,114.9,369700000.0
2007-09-27 02:57:00,114.895,114.9,114.85,114.86,571500002.0
2007-09-27 02:58:00,114.86,114.87,114.81,114.84,423100000.0
2007-09-27 02:59:00,114.84,114.86,114.83,114.85,92500000.0
2007-09-27 03:00:00,114.85,114.86,114.83,114.85,194800000.0
2007-09-27 03:01:00,114.84,114.86,114.84,114.86,84400000.0
2007-09-27 03:02:00,114.86,114.86,114.81,114.825,361200000.0
2007-09-27 03:03:00,114.83,114.85,114.83,114.845,97200000.0
2007-09-27 03:04:00,114.85,114.85,114.845,114.85,116400000.0
2007-09-27 03:05:00,114.86,114.875,114.84,114.875,528500004.0
2007-09-27 03:06:00,114.875,114.89,114.86,114.88,549600000.0
2007-09-27 03:07:00,114.88,114.915,114.87,114.915,711700002.0
2007-09-27 03:08:00,114.915,114.915,114.905,114.905,118400000.0
2007-09-27 03:09:00,114.91,114.92,114.86,114.91,263900000.0
2007-09-27 03:10:00,114.905,114.91,114.86,114.9,302100000.0
2007-09-27 03:11:00,114.9,114.915,114.89,114.91,260000000.0
2007-09-27 03:12:00,114.91,114.925,114.89,114.925,213000000.0
2007-09-27 03:13:00,114.93,114.955,114.92,114.95,455600000.0
2007-09-27 03:14:00,114.95,114.96,114.9,114.935,406400000.0
2007-09-27 03:15:00,114.94,114.95,114.92,114.94,251300000.0
2007-09-27 03:16:00,114.94,114.95,114.91,114.94,564300001.0
2007-09-27 03:17:00,114.94,114.96,114.93,114.94,338800000.0
2007-09-27 03:18:00,114.94,114.94,114.92,114.92,174000000.0
2007-09-27 03:19:00,114.92,114.935,114.9,114.92,424000001.0
2007-09-27 03:20:00,114.92,114.93,114.9,114.92,331900003.0
2007-09-27 03:21:00,114.92,114.92,114.88,114.905,313300001.0
2007-09-27 03:22:00,114.91,114.91,114.87,114.9,272800002.0
2007-09-27 03:23:00,114.89,114.91,114.89,114.895,341600008.0
2007-09-27 03:24:00,114.89,114.91,114.87,114.87,362300003.0
2007-09-27 03:25:00,114.87,114.9,114.87,114.9,415700001.0
2007-09-27 03:26:00,114.88,114.92,114.88,114.9,253900000.0
2007-09-27 03:27:00,114.9,114.91,114.87,114.91,633400003.0
2007-09-27 03:28:00,114.91,114.91,114.87,114.895,533800002.0
2007-09-27 03:29:00,114.89,114.895,114.86,114.865,398800000.0
2007-09-27 03:30:00,114.865,114.87,114.82,114.84,754000000.0
2007-09-27 03:31:00,114.85,114.86,114.83,114.84,550700000.0
2007-09-27 03:32:00,114.83,114.86,114.83,114.85,442300000.0
2007-09-27 03:33:00,114.84,114.87,114.84,114.87,383200000.0
2007-09-27 03:34:00,114.87,114.89,114.87,114.89,122300001.0
2007-09-27 03:35:00,114.89,114.9,114.88,114.9,458800009.0
2007-09-27 03:36:00,114.9,114.9,114.89,114.9,211200000.0
2007-09-27 03:37:00,114.9,114.9,114.89,114.89,224000004.0
2007-09-27 03:38:00,114.89,114.89,114.89,114.89,90400000.0
2007-09-27 03:39:00,114.89,114.9,114.865,114.88,350700002.0
2007-09-27 03:40:00,114.88,114.89,114.87,114.87,477000007.0
2007-09-27 03:41:00,114.87,114.875,114.86,114.875,373700005.0
2007-09-27 03:42:00,114.88,114.88,114.86,114.87,322100004.0
2007-09-27 03:43:00,114.87,114.87,114.86,114.86,90800000.0
2007-09-27 03:44:00,114.855,114.86,114.85,114.85,89800000.0
2007-09-27 03:45:00,114.855,114.86,114.85,114.86,61900000.0
2007-09-27 03:46:00,114.86,114.86,114.85,114.86,162000001.0
2007-09-27 03:47:00,114.86,114.87,114.855,114.87,97600000.0
2007-09-27 03:48:00,114.87,114.87,114.83,114.83,399300000.0
2007-09-27 03:49:00,114.83,114.84,114.81,114.83,343700000.0
2007-09-27 03:50:00,114.83,114.84,114.82,114.83,319100000.0
2007-09-27 03:51:00,114.83,114.875,114.82,114.865,428700001.0
2007-09-27 03:52:00,114.865,114.885,114.855,114.885,261600001.0
2007-09-27 03:53:00,114.89,114.89,114.845,114.885,357000011.0
2007-09-27 03:54:00,114.89,114.9,114.87,114.89,403500007.0
2007-09-27 03:55:00,114.89,114.89,114.89,114.89,430800009.0
2007-09-27 03:56:00,114.89,114.92,114.88,114.92,609000020.0
2007-09-27 03:57:00,114.92,114.93,114.88,114.92,454600003.0
2007-09-27 03:58:00,114.92,114.92,114.86,114.88,188800000.0
2007-09-27 03:59:00,114.88,114.915,114.87,114.91,1012900000.0
2007-09-27 04:00:00,114.91,114.92,114.88,114.91,507400000.0
2007-09-27 04:01:00,114.925,114.93,114.91,114.92,419200000.0
2007-09-27 04:02:00,114.915,114.925,114.91,114.925,188000000.0
2007-09-27 04:03:00,114.92,114.93,114.9,114.93,240400000.0
2007-09-27 04:04:00,114.93,114.93,114.87,114.87,450900005.0
2007-09-27 04:05:00,114.88,114.88,114.86,114.865,321700002.0
2007-09-27 04:06:00,114.86,114.88,114.85,114.87,345200002.0
2007-09-27 04:07:00,114.87,114.87,114.865,114.865,92000000.0
2007-09-27 04:08:00,114.865,114.865,114.84,114.855,136000000.0
2007-09-27 04:09:00,114.855,114.855,114.82,114.82,310800000.0
2007-09-27 04:10:00,114.84,114.84,114.81,114.83,397800000.0
2007-09-27 04:11:00,114.845,114.88,114.82,114.88,499800000.0
2007-09-27 04:12:00,114.86,114.9,114.86,114.895,612700000.0
2007-09-27 04:13:00,114.89,114.9,114.86,114.88,583600002.0
2007-09-27 04:14:00,114.88,114.895,114.85,114.885,539700000.0
2007-09-27 04:15:00,114.88,114.885,114.86,114.87,174700000.0
2007-09-27 04:16:00,114.87,114.88,114.86,114.88,186400000.0
2007-09-27 04:17:00,114.88,114.88,114.85,114.85,309700000.0
2007-09-27 04:18:00,114.855,114.855,114.815,114.815,458400000.0
2007-09-27 04:19:00,114.82,114.84,114.8,114.84,279400001.0
2007-09-27 04:20:00,114.84,114.85,114.83,114.83,284300000.0
2007-09-27 04:21:00,114.83,114.83,114.77,114.79,477200000.0
2007-09-27 04:22:00,114.79,114.81,114.78,114.8,378000000.0
2007-09-27 04:23:00,114.8,114.8,114.78,114.79,583700000.0
2007-09-27 04:24:00,114.79,114.8,114.79,114.8,242800000.0
2007-09-27 04:25:00,114.8,114.825,114.8,114.825,512400000.0
2007-09-27 04:26:00,114.82,114.825,114.815,114.825,309200000.0
2007-09-27 04:27:00,114.83,114.84,114.8,114.82,593100000.0
2007-09-27 04:28:00,114.825,114.835,114.82,114.825,157400000.0
2007-09-27 04:29:00,114.82,114.845,114.82,114.845,665800004.0
2007-09-27 04:30:00,114.83,114.845,114.83,114.845,336900003.0
2007-09-27 04:31:00,114.845,114.845,114.83,114.84,365000000.0
2007-09-27 04:32:00,114.835,114.84,114.82,114.825,148100000.0
2007-09-27 04:33:00,114.83,114.855,114.82,114.855,627499999.0
2007-09-27 04:34:00,114.86,114.86,114.855,114.86,18000000.0
2007-09-27 04:35:00,114.86,114.86,114.84,114.855,306800000.0
2007-09-27 04:36:00,114.85,114.86,114.84,114.86,150000004.0
2007-09-27 04:37:00,114.86,114.87,114.84,114.86,323900000.0
2007-09-27 04:38:00,114.86,114.88,114.855,114.86,311600000.0
2007-09-27 04:39:00,114.86,114.86,114.83,114.835,172400000.0
2007-09-27 04:40:00,114.84,114.84,114.84,114.84,14400000.0
2007-09-27 04:41:00,114.84,114.85,114.84,114.85,66400000.0
2007-09-27 04:42:00,114.85,114.85,114.84,114.84,139600000.0
2007-09-27 04:43:00,114.84,114.86,114.83,114.855,203099999.0
2007-09-27 04:44:00,114.86,114.86,114.845,114.86,18000000.0
2007-09-27 04:45:00,114.86,114.87,114.86,114.87,47200000.0
2007-09-27 04:46:00,114.87,114.91,114.87,114.91,299600000.0
2007-09-27 04:47:00,114.905,114.91,114.88,114.89,520200000.0
2007-09-27 04:48:00,114.89,114.905,114.88,114.905,276600000.0
2007-09-27 04:49:00,114.91,114.91,114.9,114.9,67200000.0
2007-09-27 04:50:00,114.9,114.9,114.88,114.895,261500001.0
2007-09-27 04:51:00,114.9,114.9,114.89,114.9,72000000.0
2007-09-27 04:52:00,114.9,114.9,114.87,114.885,332100000.0
2007-09-27 04:53:00,114.885,114.9,114.87,114.885,461500002.0
2007-09-27 04:54:00,114.89,114.89,114.86,114.87,93400000.0
2007-09-27 04:55:00,114.845,114.88,114.845,114.87,298600002.0
2007-09-27 04:56:00,114.875,114.88,114.87,114.88,32000000.0
2007-09-27 04:57:00,114.88,114.88,114.87,114.87,10000000.0
2007-09-27 04:58:00,114.875,114.89,114.86,114.89,289999999.0
2007-09-27 04:59:00,114.89,114.91,114.87,114.91,361200000.0
2007-09-27 05:00:00,114.905,114.92,114.9,114.9,394400000.0
2007-09-27 05:01:00,114.905,114.92,114.9,114.91,336099999.0
2007-09-27 05:02:00,114.915,114.92,114.9,114.9,160400000.0
2007-09-27 05:03:00,114.9,114.92,114.89,114.92,276500004.0
2007-09-27 05:04:00,114.89,114.98,114.89,114.97,938300000.0
2007-09-27 05:05:00,114.97,115.0,114.96,114.99,360000000.0
2007-09-27 05:06:00,114.96,115.0,114.96,114.995,212700000.0
2007-09-27 05:07:00,115.0,115.0,114.96,114.98,290800000.0
2007-09-27 05:08:00,114.98,114.98,114.96,114.98,327200001.0
2007-09-27 05:09:00,114.98,114.99,114.97,114.97,557299996.0
2007-09-27 05:10:00,114.97,114.99,114.97,114.98,632800000.0
2007-09-27 05:11:00,114.98,114.98,114.97,114.97,222000000.0
2007-09-27 05:12:00,114.97,114.98,114.955,114.98,66000000.0
2007-09-27 05:13:00,114.98,114.98,114.94,114.97,208700000.0
2007-09-27 05:14:00,114.97,114.97,114.955,114.97,156000000.0
2007-09-27 05:15:00,114.97,114.98,114.95,114.98,235900000.0
2007-09-27 05:16:00,114.98,114.98,114.96,114.97,166700000.0
2007-09-27 05:17:00,114.95,114.98,114.94,114.96,272400000.0
2007-09-27 05:18:00,114.96,114.97,114.96,114.97,218800000.0
2007-09-27 05:19:00,114.97,114.97,114.95,114.97,84400000.0
2007-09-27 05:20:00,114.95,114.98,114.95,114.97,166600000.0
2007-09-27 05:21:00,114.97,114.97,114.96,114.97,136000000.0
2007-09-27 05:22:00,114.97,114.99,114.955,114.96,261600001.0
2007-09-27 05:23:00,114.96,114.97,114.96,114.965,90400000.0
2007-09-27 05:24:00,114.97,114.97,114.95,114.96,196600000.0
2007-09-27 05:25:00,114.96,114.97,114.94,114.965,142800000.0
2007-09-27 05:26:00,114.97,114.98,114.95,114.975,261200000.0
2007-09-27 05:27:00,114.98,115.0,114.94,115.0,623600000.0
2007-09-27 05:28:00,115.0,115.005,114.99,114.99,187600000.0
2007-09-27 05:29:00,114.99,115.02,114.99,115.02,438199997.0
2007-09-27 05:30:00,115.02,115.04,115.01,115.025,186000000.0
2007-09-27 05:31:00,115.03,115.03,115.02,115.02,152400000.0
2007-09-27 05:32:00,115.025,115.04,115.025,115.04,130800000.0
2007-09-27 05:33:00,115.045,115.06,115.045,115.06,118400000.0
2007-09-27 05:34:00,115.055,115.09,115.045,115.08,293599998.0
2007-09-27 05:35:00,115.08,115.13,115.08,115.125,559399993.0
2007-09-27 05:36:00,115.125,115.155,115.12,115.15,294000000.0
2007-09-27 05:37:00,115.15,115.16,115.13,115.15,481999998.0
2007-09-27 05:38:00,115.15,115.15,115.11,115.11,230400000.0
2007-09-27 05:39:00,115.11,115.14,115.11,115.12,208800000.0
2007-09-27 05:40:00,115.12,115.12,115.11,115.11,208400000.0
2007-09-27 05:41:00,115.11,115.12,115.1,115.1,188000000.0
2007-09-27 05:42:00,115.1,115.13,115.1,115.12,244700000.0
2007-09-27 05:43:00,115.12,115.14,115.095,115.12,226100001.0
2007-09-27 05:44:00,115.12,115.14,115.1,115.11,193400000.0
2007-09-27 05:45:00,115.12,115.125,115.09,115.125,90600000.0
2007-09-27 05:46:00,115.13,115.13,115.11,115.12,80300000.0
2007-09-27 05:47:00,115.1,115.12,115.08,115.12,629300000.0
2007-09-27 05:48:00,115.11,115.13,115.1,115.13,195400000.0
2007-09-27 05:49:00,115.13,115.13,115.08,115.11,172799996.0
2007-09-27 05:50:00,115.11,115.125,115.11,115.125,130400000.0
2007-09-27 05:51:00,115.13,115.13,115.11,115.125,234400000.0
2007-09-27 05:52:00,115.13,115.13,115.12,115.12,39600000.0
2007-09-27 05:53:00,115.1,115.13,115.09,115.12,175100000.0
2007-09-27 05:55:00,115.12,115.125,115.1,115.1,58000000.0
2007-09-27 05:56:00,115.125,115.13,115.125,115.125,30400000.0
2007-09-27 05:57:00,115.13,115.13,115.125,115.13,46000000.0
2007-09-27 05:58:00,115.13,115.15,115.13,115.14,290300000.0
2007-09-27 05:59:00,115.14,115.145,115.12,115.14,164800000.0
2007-09-27 06:00:00,115.14,115.14,115.135,115.135,53600000.0
2007-09-27 06:01:00,115.135,115.14,115.105,115.14,259900000.0
2007-09-27 06:02:00,115.13,115.13,115.09,115.12,66800000.0
2007-09-27 06:03:00,115.11,115.12,115.08,115.09,230000000.0
2007-09-27 06:04:00,115.09,115.11,115.07,115.105,388400000.0
2007-09-27 06:05:00,115.11,115.13,115.09,115.12,85600000.0
2007-09-27 06:06:00,115.12,115.14,115.11,115.12,209600000.0
2007-09-27 06:07:00,115.12,115.13,115.115,115.115,125200000.0
2007-09-27 06:08:00,115.13,115.13,115.125,115.13,14900000.0
2007-09-27 06:09:00,115.13,115.14,115.12,115.125,252400000.0
2007-09-27 06:10:00,115.125,115.15,115.12,115.145,200100002.0
2007-09-27 06:11:00,115.15,115.18,115.15,115.155,341600000.0
2007-09-27 06:12:00,115.155,115.16,115.12,115.14,261600002.0
2007-09-27 06:13:00,115.13,115.15,115.13,115.14,176400000.0
2007-09-27 06:14:00,115.14,115.14,115.13,115.13,46000000.0
2007-09-27 06:15:00,115.13,115.17,115.13,115.17,198500001.0
2007-09-27 06:16:00,115.17,115.18,115.16,115.16,111600000.0
2007-09-27 06:17:00,115.16,115.22,115.16,115.22,368500002.0
2007-09-27 06:18:00,115.21,115.21,115.14,115.16,649100002.0
2007-09-27 06:19:00,115.155,115.17,115.11,115.13,246700000.0
2007-09-27 06:20:00,115.13,115.13,115.08,115.08,311900000.0
2007-09-27 06:21:00,115.08,115.1,115.07,115.1,94400000.0
2007-09-27 06:22:00,115.1,115.11,115.1,115.11,118800000.0
2007-09-27 06:23:00,115.11,115.12,115.08,115.115,253800000.0
2007-09-27 06:24:00,115.105,115.12,115.105,115.12,55600000.0
2007-09-27 06:25:00,115.12,115.12,115.09,115.12,158200000.0
2007-09-27 06:26:00,115.12,115.12,115.12,115.12,22400000.0
2007-09-27 06:27:00,115.12,115.13,115.11,115.13,88800000.0
2007-09-27 06:28:00,115.13,115.13,115.11,115.12,213200000.0
2007-09-27 06:29:00,115.11,115.11,115.09,115.11,261000000.0
2007-09-27 06:30:00,115.11,115.11,115.11,115.11,102800000.0
2007-09-27 06:31:00,115.12,115.13,115.11,115.11,110800000.0
2007-09-27 06:32:00,115.11,115.12,115.105,115.11,146600000.0
2007-09-27 06:33:00,115.11,115.12,115.105,115.12,693000000.0
2007-09-27 06:34:00,115.12,115.16,115.12,115.16,378800000.0
2007-09-27 06:35:00,115.16,115.19,115.16,115.19,556800009.0
2007-09-27 06:36:00,115.175,115.21,115.175,115.21,365200000.0
2007-09-27 06:37:00,115.21,115.22,115.2,115.22,386800000.0
2007-09-27 06:38:00,115.22,115.23,115.18,115.18,314400000.0
2007-09-27 06:39:00,115.18,115.19,115.16,115.17,344400000.0
2007-09-27 06:40:00,115.17,115.19,115.16,115.185,270800000.0
2007-09-27 06:41:00,115.185,115.22,115.18,115.19,409099999.0
2007-09-27 06:42:00,115.22,115.245,115.18,115.19,654700000.0
2007-09-27 06:43:00,115.2,115.24,115.2,115.23,385200000.0
2007-09-27 06:44:00,115.23,115.24,115.22,115.24,169800000.0
2007-09-27 06:45:00,115.24,115.24,115.23,115.24,211700001.0
2007-09-27 06:46:00,115.24,115.24,115.195,115.2,486500001.0
2007-09-27 06:47:00,115.195,115.21,115.19,115.21,137500001.0
2007-09-27 06:48:00,115.21,115.21,115.21,115.21,63200000.0
2007-09-27 06:49:00,115.21,115.21,115.19,115.19,86000000.0
2007-09-27 06:50:00,115.19,115.19,115.19,115.19,249200000.0
2007-09-27 06:51:00,115.19,115.19,115.14,115.15,222400000.0
2007-09-27 06:52:00,115.15,115.16,115.14,115.16,130800000.0
2007-09-27 06:53:00,115.16,115.18,115.155,115.18,130000000.0
2007-09-27 06:54:00,115.18,115.18,115.16,115.18,275300000.0
2007-09-27 06:55:00,115.18,115.2,115.18,115.2,218800000.0
2007-09-27 06:56:00,115.19,115.2,115.19,115.2,24400000.0
2007-09-27 06:57:00,115.2,115.2,115.19,115.19,78000000.0
2007-09-27 06:58:00,115.19,115.21,115.19,115.205,118400000.0
2007-09-27 06:59:00,115.2,115.22,115.2,115.205,167000000.0
2007-09-27 07:00:00,115.21,115.21,115.205,115.205,19400000.0
2007-09-27 07:01:00,115.21,115.23,115.19,115.22,174400000.0
2007-09-27 07:02:00,115.22,115.22,115.21,115.21,20800000.0
2007-09-27 07:03:00,115.21,115.22,115.2,115.2,105600000.0
2007-09-27 07:04:00,115.2,115.2,115.2,115.2,42400000.0
2007-09-27 07:05:00,115.2,115.2,115.19,115.19,40800000.0
2007-09-27 07:06:00,115.19,115.2,115.18,115.195,259700000.0
2007-09-27 07:07:00,115.195,115.21,115.19,115.19,155999998.0
2007-09-27 07:08:00,115.19,115.2,115.19,115.2,29600000.0
2007-09-27 07:09:00,115.2,115.2,115.19,115.195,42000000.0
2007-09-27 07:10:00,115.195,115.21,115.19,115.2,273699998.0
2007-09-27 07:11:00,115.2,115.21,115.185,115.21,150800000.0
2007-09-27 07:12:00,115.21,115.22,115.2,115.22,155600000.0
2007-09-27 07:13:00,115.21,115.22,115.21,115.22,49600000.0
2007-09-27 07:14:00,115.22,115.22,115.19,115.2,229500000.0
2007-09-27 07:15:00,115.21,115.22,115.195,115.22,158400000.0
2007-09-27 07:16:00,115.21,115.22,115.21,115.21,192000000.0
2007-09-27 07:17:00,115.21,115.21,115.18,115.21,1015599994.0
2007-09-27 07:18:00,115.21,115.22,115.195,115.21,405099991.0
2007-09-27 07:19:00,115.21,115.21,115.2,115.21,39200000.0
2007-09-27 07:20:00,115.2,115.21,115.19,115.2,147099999.0
2007-09-27 07:21:00,115.19,115.2,115.175,115.19,281099999.0
2007-09-27 07:22:00,115.19,115.22,115.19,115.21,299199999.0
2007-09-27 07:23:00,115.21,115.22,115.2,115.22,167200000.0
2007-09-27 07:24:00,115.21,115.21,115.19,115.19,179899998.0
2007-09-27 07:25:00,115.19,115.22,115.19,115.22,450499998.0
2007-09-27 07:26:00,115.21,115.21,115.2,115.2,157599999.0
2007-09-27 07:27:00,115.2,115.2,115.19,115.2,197199998.0
2007-09-27 07:28:00,115.2,115.2,115.18,115.18,117600000.0
2007-09-27 07:29:00,115.18,115.2,115.18,115.19,177500000.0
2007-09-27 07:30:00,115.19,115.21,115.19,115.2,256700000.0
2007-09-27 07:31:00,115.21,115.21,115.21,115.21,62400000.0
2007-09-27 07:32:00,115.21,115.21,115.185,115.2,249500000.0
2007-09-27 07:33:00,115.2,115.26,115.2,115.25,518400000.0
2007-09-27 07:34:00,115.245,115.25,115.2,115.23,250000000.0
2007-09-27 07:35:00,115.23,115.23,115.215,115.22,296000000.0
2007-09-27 07:36:00,115.22,115.24,115.205,115.205,236400000.0
2007-09-27 07:37:00,115.21,115.22,115.18,115.2,561600000.0
2007-09-27 07:38:00,115.2,115.2,115.18,115.2,196800000.0
2007-09-27 07:39:00,115.2,115.2,115.2,115.2,312800000.0
2007-09-27 07:40:00,115.2,115.2,115.15,115.15,555100000.0
2007-09-27 07:41:00,115.15,115.2,115.15,115.18,389900000.0
2007-09-27 07:42:00,115.18,115.19,115.17,115.18,342400000.0
2007-09-27 07:43:00,115.18,115.19,115.16,115.18,454500000.0
2007-09-27 07:44:00,115.18,115.19,115.16,115.18,513700000.0
2007-09-27 07:45:00,115.17,115.2,115.15,115.185,624199999.0
2007-09-27 07:46:00,115.185,115.21,115.18,115.2,378299999.0
2007-09-27 07:47:00,115.2,115.22,115.2,115.21,178400000.0
2007-09-27 07:48:00,115.21,115.22,115.18,115.21,241100000.0
2007-09-27 07:49:00,115.21,115.24,115.19,115.21,591599997.0
2007-09-27 07:50:00,115.22,115.23,115.21,115.22,399000000.0
2007-09-27 07:51:00,115.22,115.24,115.22,115.22,476999999.0
2007-09-27 07:52:00,115.205,115.23,115.205,115.23,133600000.0
2007-09-27 07:53:00,115.23,115.25,115.21,115.21,642399999.0
2007-09-27 07:54:00,115.19,115.23,115.15,115.205,558600000.0
2007-09-27 07:55:00,115.215,115.23,115.2,115.22,666800002.0
2007-09-27 07:56:00,115.215,115.24,115.21,115.23,374100001.0
2007-09-27 07:57:00,115.23,115.25,115.22,115.24,308800000.0
2007-09-27 07:58:00,115.24,115.25,115.235,115.25,206800000.0
2007-09-27 07:59:00,115.24,115.26,115.07,115.18,1027800000.0
2007-09-27 08:00:00,115.18,115.215,115.16,115.205,678800000.0
2007-09-27 08:01:00,115.205,115.29,115.19,115.29,775500000.0
2007-09-27 08:02:00,115.285,115.32,115.285,115.32,629300000.0
2007-09-27 08:03:00,115.315,115.4,115.3,115.4,726700000.0
2007-09-27 08:04:00,115.41,115.43,115.34,115.355,1052300000.0
2007-09-27 08:05:00,115.365,115.4,115.34,115.34,705200005.0
2007-09-27 08:06:00,115.36,115.36,115.33,115.355,414900007.0
2007-09-27 08:07:00,115.36,115.39,115.345,115.39,624000002.0
2007-09-27 08:08:00,115.39,115.39,115.35,115.36,639000009.0
2007-09-27 08:09:00,115.355,115.38,115.355,115.37,369600003.0
2007-09-27 08:10:00,115.37,115.39,115.36,115.375,346000002.0
2007-09-27 08:11:00,115.37,115.4,115.35,115.37,635800010.0
2007-09-27 08:12:00,115.38,115.43,115.37,115.39,811100010.0
2007-09-27 08:13:00,115.395,115.42,115.38,115.41,460300003.0
2007-09-27 08:14:00,115.41,115.42,115.405,115.41,446800009.0
2007-09-27 08:15:00,115.41,115.45,115.405,115.44,680900005.0
2007-09-27 08:16:00,115.445,115.45,115.415,115.445,408000005.0
2007-09-27 08:17:00,115.44,115.45,115.41,115.42,668000003.0
2007-09-27 08:18:00,115.415,115.43,115.41,115.42,474400002.0
2007-09-27 08:19:00,115.43,115.43,115.38,115.39,767700008.0
2007-09-27 08:20:00,115.39,115.42,115.37,115.42,663700003.0
2007-09-27 08:21:00,115.425,115.47,115.41,115.47,839400020.0
2007-09-27 08:22:00,115.46,115.46,115.41,115.42,438100002.0
2007-09-27 08:23:00,115.415,115.42,115.385,115.4,578500003.0
2007-09-27 08:24:00,115.4,115.4,115.36,115.39,838100023.0
2007-09-27 08:25:00,115.4,115.43,115.37,115.43,1183600026.0
2007-09-27 08:26:00,115.415,115.48,115.415,115.47,1324400021.0
2007-09-27 08:27:00,115.47,115.475,115.45,115.46,607500008.0
2007-09-27 08:28:00,115.47,115.51,115.46,115.51,328800001.0
2007-09-27 08:29:00,115.51,115.515,115.48,115.51,781600001.0
2007-09-27 08:30:00,115.51,115.51,115.47,115.48,716400010.0
2007-09-27 08:31:00,115.47,115.475,115.44,115.47,569800008.0
2007-09-27 08:32:00,115.475,115.475,115.46,115.465,165300002.0
2007-09-27 08:33:00,115.47,115.47,115.455,115.47,155600000.0
2007-09-27 08:34:00,115.47,115.47,115.39,115.405,463000000.0
2007-09-27 08:35:00,115.41,115.41,115.36,115.38,609700000.0
2007-09-27 08:36:00,115.38,115.44,115.38,115.43,413800000.0
2007-09-27 08:37:00,115.43,115.47,115.43,115.45,664800000.0
2007-09-27 08:38:00,115.45,115.48,115.44,115.45,872300000.0
2007-09-27 08:39:00,115.45,115.46,115.43,115.44,1121900000.0
2007-09-27 08:40:00,115.44,115.47,115.43,115.46,759100000.0
2007-09-27 08:41:00,115.46,115.47,115.44,115.47,659200000.0
2007-09-27 08:42:00,115.47,115.51,115.45,115.48,465500000.0
2007-09-27 08:43:00,115.48,115.56,115.48,115.52,790500000.0
2007-09-27 08:44:00,115.52,115.55,115.51,115.55,690200001.0
2007-09-27 08:45:00,115.55,115.59,115.54,115.56,516300000.0
2007-09-27 08:46:00,115.55,115.56,115.535,115.55,443199999.0
2007-09-27 08:47:00,115.55,115.58,115.54,115.57,989200000.0
2007-09-27 08:48:00,115.575,115.605,115.53,115.545,1166500000.0
2007-09-27 08:49:00,115.55,115.57,115.52,115.53,966600000.0
2007-09-27 08:50:00,115.53,115.53,115.47,115.48,931900000.0
2007-09-27 08:51:00,115.49,115.5,115.465,115.47,503100000.0
2007-09-27 08:52:00,115.48,115.5,115.445,115.49,774300000.0
2007-09-27 08:53:00,115.49,115.52,115.45,115.48,742400000.0
2007-09-27 08:54:00,115.47,115.51,115.46,115.465,1498100001.0
2007-09-27 08:55:00,115.45,115.505,115.45,115.5,1309500000.0
2007-09-27 08:56:00,115.49,115.54,115.48,115.5,1641300000.0
2007-09-27 08:57:00,115.5,115.52,115.47,115.5,1063300000.0
2007-09-27 08:58:00,115.5,115.54,115.5,115.52,369200000.0
2007-09-27 08:59:00,115.52,115.52,115.46,115.47,511000000.0
2007-09-27 09:00:00,115.47,115.49,115.41,115.45,679400000.0
2007-09-27 09:01:00,115.45,115.47,115.42,115.47,554100000.0
2007-09-27 09:02:00,115.46,115.47,115.43,115.45,807300000.0
2007-09-27 09:03:00,115.44,115.46,115.43,115.45,556000000.0
2007-09-27 09:04:00,115.45,115.45,115.41,115.45,106800000.0
2007-09-27 09:05:00,115.44,115.44,115.4,115.43,389400000.0
2007-09-27 09:06:00,115.43,115.47,115.4,115.47,352600000.0
2007-09-27 09:07:00,115.46,115.47,115.41,115.43,443500000.0
2007-09-27 09:08:00,115.42,115.44,115.395,115.43,477799999.0
2007-09-27 09:09:00,115.43,115.48,115.42,115.47,349800000.0
2007-09-27 09:10:00,115.46,115.5,115.46,115.49,557999999.0
2007-09-27 09:11:00,115.5,115.55,115.485,115.54,258000000.0
2007-09-27 09:12:00,115.54,115.57,115.52,115.56,356100000.0
2007-09-27 09:13:00,115.56,115.56,115.53,115.55,306499999.0
2007-09-27 09:14:00,115.56,115.6,115.54,115.58,729900000.0
2007-09-27 09:15:00,115.58,115.58,115.56,115.58,298000000.0
2007-09-27 09:16:00,115.59,115.59,115.565,115.57,175600000.0
2007-09-27 09:17:00,115.57,115.57,115.53,115.54,156300000.0
2007-09-27 09:18:00,115.54,115.54,115.51,115.53,466399999.0
2007-09-27 09:19:00,115.54,115.55,115.48,115.51,400400000.0
2007-09-27 09:20:00,115.51,115.53,115.48,115.51,499100000.0
2007-09-27 09:21:00,115.51,115.52,115.47,115.5,481200000.0
2007-09-27 09:22:00,115.5,115.53,115.49,115.52,148300001.0
2007-09-27 09:23:00,115.52,115.54,115.51,115.525,360400000.0
2007-09-27 09:24:00,115.52,115.57,115.52,115.57,519500000.0
2007-09-27 09:25:00,115.57,115.58,115.53,115.53,207300000.0
2007-09-27 09:26:00,115.53,115.55,115.495,115.54,319099999.0
2007-09-27 09:27:00,115.54,115.56,115.52,115.55,276800000.0
2007-09-27 09:28:00,115.55,115.55,115.52,115.55,264800000.0
2007-09-27 09:29:00,115.54,115.56,115.51,115.54,374099999.0
2007-09-27 09:30:00,115.54,115.54,115.51,115.51,227600000.0
2007-09-27 09:31:00,115.51,115.54,115.5,115.5,656600000.0
2007-09-27 09:32:00,115.5,115.51,115.47,115.48,423300000.0
2007-09-27 09:33:00,115.48,115.5,115.45,115.5,258800000.0
2007-09-27 09:34:00,115.5,115.5,115.47,115.49,305600000.0
2007-09-27 09:35:00,115.49,115.49,115.48,115.48,90800000.0
2007-09-27 09:36:00,115.48,115.49,115.45,115.45,361300000.0
2007-09-27 09:37:00,115.47,115.48,115.43,115.45,338700000.0
2007-09-27 09:38:00,115.43,115.45,115.4,115.41,505100000.0
2007-09-27 09:39:00,115.415,115.43,115.33,115.35,894600000.0
2007-09-27 09:40:00,115.35,115.39,115.34,115.35,817300000.0
2007-09-27 09:41:00,115.38,115.41,115.36,115.4,485000000.0
2007-09-27 09:42:00,115.38,115.44,115.36,115.42,583000000.0
2007-09-27 09:43:00,115.44,115.48,115.42,115.445,813699999.0
2007-09-27 09:44:00,115.445,115.47,115.43,115.44,481500000.0
2007-09-27 09:45:00,115.45,115.48,115.4,115.43,353400000.0
2007-09-27 09:46:00,115.43,115.44,115.38,115.38,450200000.0
2007-09-27 09:47:00,115.405,115.42,115.37,115.395,394700000.0
2007-09-27 09:48:00,115.41,115.41,115.335,115.35,576799999.0
2007-09-27 09:49:00,115.36,115.37,115.33,115.35,728300001.0
2007-09-27 09:50:00,115.36,115.37,115.33,115.34,627000000.0
2007-09-27 09:51:00,115.36,115.36,115.34,115.35,311500000.0
2007-09-27 09:52:00,115.35,115.35,115.29,115.31,627100000.0
2007-09-27 09:53:00,115.3,115.32,115.3,115.31,225900000.0
2007-09-27 09:54:00,115.3,115.31,115.26,115.26,499600000.0
2007-09-27 09:55:00,115.27,115.29,115.23,115.28,768600000.0
2007-09-27 09:56:00,115.29,115.29,115.26,115.27,684000000.0
2007-09-27 09:57:00,115.27,115.29,115.215,115.26,1142499999.0
2007-09-27 09:58:00,115.26,115.28,115.18,115.23,932700000.0
2007-09-27 09:59:00,115.21,115.27,115.21,115.24,683800000.0
2007-09-27 10:00:00,115.24,115.31,115.24,115.305,631800000.0
2007-09-27 10:01:00,115.3,115.3,115.22,115.23,724900000.0
2007-09-27 10:02:00,115.23,115.27,115.18,115.27,495000000.0
2007-09-27 10:03:00,115.27,115.29,115.22,115.29,327900000.0
2007-09-27 10:04:00,115.29,115.29,115.26,115.29,107200000.0
2007-09-27 10:05:00,115.285,115.29,115.25,115.28,384300000.0
2007-09-27 10:06:00,115.29,115.3,115.27,115.29,170200000.0
2007-09-27 10:07:00,115.3,115.32,115.275,115.32,369600000.0
2007-09-27 10:08:00,115.32,115.37,115.295,115.37,743599999.0
2007-09-27 10:09:00,115.37,115.39,115.34,115.38,520300000.0
2007-09-27 10:10:00,115.385,115.42,115.33,115.36,683300000.0
2007-09-27 10:11:00,115.35,115.37,115.32,115.36,417000000.0
2007-09-27 10:12:00,115.36,115.38,115.34,115.38,300500000.0
2007-09-27 10:13:00,115.38,115.39,115.35,115.37,356500000.0
2007-09-27 10:14:00,115.38,115.38,115.36,115.38,151200000.0
2007-09-27 10:15:00,115.38,115.4,115.365,115.38,356000000.0
2007-09-27 10:16:00,115.38,115.4,115.35,115.36,562500000.0
2007-09-27 10:17:00,115.37,115.37,115.34,115.37,351200000.0
2007-09-27 10:18:00,115.37,115.39,115.33,115.35,718000000.0
2007-09-27 10:19:00,115.35,115.36,115.33,115.33,148400000.0
2007-09-27 10:20:00,115.33,115.34,115.29,115.31,430700000.0
2007-09-27 10:21:00,115.31,115.33,115.28,115.33,391600000.0
2007-09-27 10:22:00,115.33,115.34,115.29,115.33,371600000.0
2007-09-27 10:23:00,115.33,115.34,115.3,115.34,183200000.0
2007-09-27 10:24:00,115.34,115.37,115.32,115.36,362400000.0
2007-09-27 10:25:00,115.36,115.41,115.35,115.41,328800000.0
2007-09-27 10:26:00,115.41,115.43,115.39,115.41,406200000.0
2007-09-27 10:27:00,115.41,115.43,115.355,115.41,451899999.0
2007-09-27 10:28:00,115.41,115.42,115.39,115.42,192800000.0
2007-09-27 10:29:00,115.42,115.42,115.38,115.4,435600000.0
2007-09-27 10:30:00,115.41,115.43,115.39,115.42,300800000.0
2007-09-27 10:31:00,115.42,115.42,115.38,115.38,192400000.0
2007-09-27 10:32:00,115.38,115.4,115.355,115.355,459000001.0
2007-09-27 10:33:00,115.37,115.37,115.28,115.28,605400000.0
2007-09-27 10:34:00,115.28,115.3,115.26,115.29,470100000.0
2007-09-27 10:35:00,115.28,115.29,115.27,115.28,218800000.0
2007-09-27 10:36:00,115.28,115.28,115.21,115.25,632900000.0
2007-09-27 10:37:00,115.24,115.25,115.2,115.23,509100000.0
2007-09-27 10:38:00,115.23,115.24,115.19,115.19,434999999.0
2007-09-27 10:39:00,115.175,115.21,115.13,115.13,604099999.0
2007-09-27 10:40:00,115.13,115.14,115.075,115.08,747300000.0
2007-09-27 10:41:00,115.09,115.11,115.05,115.06,1065100000.0
2007-09-27 10:42:00,115.06,115.145,115.04,115.12,793800000.0
2007-09-27 10:43:00,115.11,115.15,115.07,115.15,427500000.0
2007-09-27 10:44:00,115.15,115.17,115.11,115.17,372400000.0
2007-09-27 10:45:00,115.17,115.17,115.12,115.15,419700000.0
2007-09-27 10:46:00,115.16,115.17,115.12,115.15,284400000.0
2007-09-27 10:47:00,115.15,115.18,115.13,115.15,418400000.0
2007-09-27 10:48:00,115.15,115.19,115.14,115.19,349600000.0
2007-09-27 10:49:00,115.19,115.23,115.175,115.22,490800000.0
2007-09-27 10:50:00,115.22,115.27,115.21,115.24,381900000.0
2007-09-27 10:51:00,115.225,115.28,115.205,115.21,455100000.0
2007-09-27 10:52:00,115.21,115.22,115.185,115.2,259200000.0
2007-09-27 10:53:00,115.2,115.21,115.16,115.18,149600000.0
2007-09-27 10:54:00,115.18,115.21,115.16,115.2,390800000.0
2007-09-27 10:55:00,115.2,115.2,115.145,115.17,260700000.0
2007-09-27 10:56:00,115.16,115.19,115.14,115.17,299600000.0
2007-09-27 10:57:00,115.16,115.22,115.15,115.22,624899999.0
2007-09-27 10:58:00,115.22,115.23,115.2,115.2,326300000.0
2007-09-27 10:59:00,115.22,115.29,115.185,115.29,636200000.0
2007-09-27 11:00:00,115.28,115.3,115.21,115.25,515300000.0
2007-09-27 11:01:00,115.25,115.27,115.23,115.25,431900000.0
2007-09-27 11:02:00,115.25,115.29,115.23,115.28,386300000.0
2007-09-27 11:03:00,115.29,115.29,115.24,115.27,464700000.0
2007-09-27 11:04:00,115.26,115.27,115.24,115.26,471600000.0
2007-09-27 11:05:00,115.26,115.26,115.23,115.24,250400000.0
2007-09-27 11:06:00,115.24,115.28,115.22,115.27,316300000.0
2007-09-27 11:07:00,115.27,115.27,115.2,115.21,363500000.0
2007-09-27 11:08:00,115.2,115.2,115.13,115.17,633500000.0
2007-09-27 11:09:00,115.17,115.2,115.165,115.2,517600000.0
2007-09-27 11:10:00,115.21,115.22,115.19,115.2,254000000.0
2007-09-27 11:11:00,115.18,115.24,115.18,115.23,489400001.0
2007-09-27 11:12:00,115.23,115.25,115.21,115.24,339500000.0
2007-09-27 11:13:00,115.24,115.28,115.21,115.28,464000000.0
2007-09-27 11:14:00,115.27,115.28,115.22,115.24,503600001.0
2007-09-27 11:15:00,115.23,115.28,115.205,115.25,485800001.0
2007-09-27 11:16:00,115.28,115.28,115.23,115.27,612900000.0
2007-09-27 11:17:00,115.27,115.32,115.27,115.31,451400000.0
2007-09-27 11:18:00,115.31,115.38,115.31,115.36,870200004.0
2007-09-27 11:19:00,115.36,115.36,115.32,115.33,416300003.0
2007-09-27 11:20:00,115.34,115.37,115.315,115.37,358400000.0
2007-09-27 11:21:00,115.37,115.41,115.36,115.39,317200000.0
2007-09-27 11:22:00,115.39,115.41,115.38,115.4,161900001.0
2007-09-27 11:23:00,115.4,115.41,115.38,115.4,198400000.0
2007-09-27 11:24:00,115.4,115.41,115.38,115.4,270600000.0
2007-09-27 11:25:00,115.42,115.42,115.37,115.37,480300000.0
2007-09-27 11:26:00,115.39,115.39,115.28,115.33,581900002.0
2007-09-27 11:27:00,115.32,115.34,115.3,115.31,449800003.0
2007-09-27 11:28:00,115.32,115.34,115.31,115.33,248100005.0
2007-09-27 11:29:00,115.33,115.33,115.32,115.33,148800000.0
2007-09-27 11:30:00,115.35,115.38,115.34,115.38,369600000.0
2007-09-27 11:31:00,115.38,115.39,115.35,115.37,313300002.0
2007-09-27 11:32:00,115.37,115.39,115.37,115.39,68000000.0
2007-09-27 11:33:00,115.39,115.4,115.38,115.38,303200000.0
2007-09-27 11:34:00,115.39,115.39,115.35,115.36,391200000.0
2007-09-27 11:35:00,115.36,115.37,115.34,115.35,258700002.0
2007-09-27 11:36:00,115.35,115.36,115.34,115.35,265100002.0
2007-09-27 11:37:00,115.35,115.37,115.35,115.36,180800000.0
2007-09-27 11:38:00,115.36,115.36,115.34,115.34,173600002.0
2007-09-27 11:39:00,115.35,115.37,115.34,115.36,365900008.0
2007-09-27 11:40:00,115.36,115.39,115.34,115.36,863200015.0
2007-09-27 11:41:00,115.37,115.37,115.35,115.35,79200000.0
2007-09-27 11:42:00,115.35,115.36,115.35,115.36,92800000.0
2007-09-27 11:43:00,115.36,115.41,115.36,115.41,224800000.0
2007-09-27 11:44:00,115.41,115.43,115.36,115.4,486100000.0
2007-09-27 11:45:00,115.4,115.43,115.37,115.41,653900004.0
2007-09-27 11:46:00,115.41,115.44,115.38,115.42,660500000.0
2007-09-27 11:47:00,115.41,115.41,115.34,115.39,819400012.0
2007-09-27 11:48:00,115.385,115.42,115.31,115.395,1245000009.0
2007-09-27 11:49:00,115.4,115.41,115.36,115.36,337300004.0
2007-09-27 11:50:00,115.36,115.4,115.35,115.4,545800001.0
2007-09-27 11:51:00,115.39,115.41,115.36,115.38,414200000.0
2007-09-27 11:52:00,115.37,115.38,115.325,115.37,278100000.0
2007-09-27 11:53:00,115.37,115.39,115.32,115.35,507000000.0
2007-09-27 11:54:00,115.35,115.36,115.27,115.3,680800000.0
2007-09-27 11:55:00,115.3,115.35,115.285,115.32,492100000.0
2007-09-27 11:56:00,115.325,115.37,115.32,115.36,283800000.0
2007-09-27 11:57:00,115.36,115.36,115.31,115.32,276800000.0
2007-09-27 11:58:00,115.32,115.34,115.31,115.33,179700000.0
2007-09-27 11:59:00,115.33,115.34,115.31,115.32,113600000.0
2007-09-27 12:00:00,115.33,115.33,115.31,115.33,344000000.0
2007-09-27 12:01:00,115.33,115.34,115.32,115.34,386400000.0
2007-09-27 12:02:00,115.34,115.38,115.315,115.37,639600007.0
2007-09-27 12:03:00,115.36,115.41,115.33,115.4,638100004.0
2007-09-27 12:04:00,115.39,115.42,115.38,115.395,309600000.0
2007-09-27 12:05:00,115.395,115.43,115.37,115.4,418300001.0
2007-09-27 12:06:00,115.42,115.45,115.4,115.43,523500001.0
2007-09-27 12:07:00,115.43,115.43,115.39,115.42,239600000.0
2007-09-27 12:08:00,115.395,115.43,115.395,115.43,183300001.0
2007-09-27 12:09:00,115.43,115.43,115.41,115.43,346400000.0
2007-09-27 12:10:00,115.43,115.43,115.42,115.43,123200000.0
2007-09-27 12:11:00,115.43,115.44,115.39,115.395,335400001.0
2007-09-27 12:12:00,115.395,115.44,115.39,115.43,419800002.0
2007-09-27 12:13:00,115.44,115.44,115.4,115.42,597600000.0
2007-09-27 12:14:00,115.42,115.45,115.42,115.44,873300002.0
2007-09-27 12:15:00,115.44,115.45,115.41,115.43,464600002.0
2007-09-27 12:16:00,115.43,115.46,115.41,115.45,533600003.0
2007-09-27 12:17:00,115.45,115.48,115.44,115.46,498400001.0
2007-09-27 12:18:00,115.46,115.46,115.4,115.42,663600010.0
2007-09-27 12:19:00,115.42,115.46,115.42,115.46,350400001.0
2007-09-27 12:20:00,115.45,115.47,115.43,115.45,264800000.0
2007-09-27 12:21:00,115.45,115.48,115.42,115.45,295200000.0
2007-09-27 12:22:00,115.45,115.45,115.44,115.45,298900008.0
2007-09-27 12:23:00,115.44,115.45,115.43,115.45,134500003.0
2007-09-27 12:24:00,115.45,115.47,115.43,115.46,179000000.0
2007-09-27 12:25:00,115.46,115.46,115.43,115.43,428000000.0
2007-09-27 12:26:00,115.44,115.44,115.41,115.415,357500003.0
2007-09-27 12:27:00,115.41,115.43,115.38,115.41,266700000.0
2007-09-27 12:28:00,115.42,115.43,115.39,115.41,179300000.0
2007-09-27 12:29:00,115.42,115.42,115.4,115.41,209600001.0
2007-09-27 12:30:00,115.41,115.45,115.39,115.42,681800011.0
2007-09-27 12:31:00,115.42,115.43,115.38,115.395,363300001.0
2007-09-27 12:32:00,115.41,115.42,115.35,115.37,402400002.0
2007-09-27 12:33:00,115.37,115.39,115.33,115.39,313500000.0
2007-09-27 12:34:00,115.38,115.38,115.34,115.34,150200000.0
2007-09-27 12:35:00,115.34,115.4,115.32,115.36,346100000.0
2007-09-27 12:36:00,115.38,115.41,115.36,115.4,552600000.0
2007-09-27 12:37:00,115.37,115.42,115.36,115.41,414000007.0
2007-09-27 12:38:00,115.42,115.45,115.41,115.45,173900000.0
2007-09-27 12:39:00,115.43,115.44,115.4,115.41,291700001.0
2007-09-27 12:40:00,115.4,115.44,115.39,115.44,221000000.0
2007-09-27 12:41:00,115.44,115.45,115.405,115.41,268800000.0
2007-09-27 12:42:00,115.41,115.42,115.35,115.39,643200000.0
2007-09-27 12:43:00,115.39,115.41,115.39,115.41,238000000.0
2007-09-27 12:44:00,115.41,115.41,115.36,115.4,764900001.0
2007-09-27 12:45:00,115.4,115.42,115.37,115.42,308800000.0
2007-09-27 12:46:00,115.41,115.43,115.38,115.41,233100001.0
2007-09-27 12:47:00,115.39,115.4,115.35,115.36,159200000.0
2007-09-27 12:48:00,115.36,115.38,115.33,115.36,635900001.0
2007-09-27 12:49:00,115.37,115.38,115.35,115.365,423200000.0
2007-09-27 12:50:00,115.37,115.38,115.35,115.37,464700001.0
2007-09-27 12:51:00,115.365,115.38,115.355,115.38,429800006.0
2007-09-27 12:52:00,115.38,115.4,115.37,115.39,332500002.0
2007-09-27 12:53:00,115.39,115.39,115.33,115.33,578600012.0
2007-09-27 12:54:00,115.33,115.39,115.32,115.38,301200000.0
2007-09-27 12:55:00,115.38,115.44,115.34,115.43,696400004.0
2007-09-27 12:56:00,115.42,115.45,115.41,115.44,884600006.0
2007-09-27 12:57:00,115.45,115.46,115.41,115.46,413500000.0
2007-09-27 12:58:00,115.46,115.47,115.43,115.44,657000001.0
2007-09-27 12:59:00,115.44,115.46,115.415,115.43,339200000.0
2007-09-27 13:00:00,115.43,115.45,115.38,115.43,728700000.0
2007-09-27 13:01:00,115.43,115.45,115.425,115.45,271000002.0
2007-09-27 13:02:00,115.43,115.48,115.43,115.45,435300000.0
2007-09-27 13:03:00,115.44,115.46,115.395,115.43,478200004.0
2007-09-27 13:04:00,115.44,115.44,115.4,115.44,426100001.0
2007-09-27 13:05:00,115.44,115.46,115.41,115.45,559400005.0
2007-09-27 13:06:00,115.44,115.45,115.375,115.4,838800006.0
2007-09-27 13:07:00,115.4,115.42,115.36,115.39,523400000.0
2007-09-27 13:08:00,115.39,115.45,115.39,115.44,561600001.0
2007-09-27 13:09:00,115.43,115.5,115.42,115.45,1034800006.0
2007-09-27 13:10:00,115.44,115.45,115.39,115.45,1000700005.0
2007-09-27 13:11:00,115.43,115.43,115.41,115.42,388000000.0
2007-09-27 13:12:00,115.41,115.44,115.39,115.4,807600000.0
2007-09-27 13:13:00,115.42,115.45,115.38,115.43,699600004.0
2007-09-27 13:14:00,115.42,115.48,115.42,115.44,411800000.0
2007-09-27 13:15:00,115.44,115.48,115.4,115.47,579000007.0
2007-09-27 13:16:00,115.48,115.49,115.44,115.46,428700000.0
2007-09-27 13:17:00,115.46,115.51,115.46,115.5,383200000.0
2007-09-27 13:18:00,115.5,115.51,115.44,115.46,505700000.0
2007-09-27 13:19:00,115.455,115.47,115.43,115.44,516000000.0
2007-09-27 13:20:00,115.45,115.45,115.35,115.38,489600000.0
2007-09-27 13:21:00,115.38,115.4,115.34,115.37,720000000.0
2007-09-27 13:22:00,115.38,115.44,115.37,115.41,414400000.0
2007-09-27 13:23:00,115.42,115.45,115.4,115.42,600800001.0
2007-09-27 13:24:00,115.4,115.45,115.39,115.44,566400000.0
2007-09-27 13:25:00,115.43,115.53,115.42,115.5,877100000.0
2007-09-27 13:26:00,115.5,115.54,115.48,115.54,751400000.0
2007-09-27 13:27:00,115.53,115.53,115.415,115.44,781700002.0
2007-09-27 13:28:00,115.45,115.45,115.37,115.43,988100010.0
2007-09-27 13:29:00,115.44,115.49,115.43,115.48,602800000.0
2007-09-27 13:30:00,115.48,115.48,115.4,115.47,487000000.0
2007-09-27 13:31:00,115.47,115.48,115.45,115.455,343200001.0
2007-09-27 13:32:00,115.47,115.48,115.44,115.46,369200005.0
2007-09-27 13:33:00,115.46,115.47,115.43,115.46,233600000.0
2007-09-27 13:34:00,115.45,115.47,115.44,115.46,211200000.0
2007-09-27 13:35:00,115.45,115.52,115.45,115.51,293600000.0
2007-09-27 13:36:00,115.51,115.53,115.475,115.53,360000000.0
2007-09-27 13:37:00,115.52,115.53,115.48,115.5,654900016.0
2007-09-27 13:38:00,115.485,115.53,115.48,115.51,381300001.0
2007-09-27 13:39:00,115.52,115.52,115.485,115.51,253600000.0
2007-09-27 13:40:00,115.5,115.5,115.42,115.44,508600001.0
2007-09-27 13:41:00,115.44,115.44,115.39,115.39,533500000.0
2007-09-27 13:42:00,115.4,115.41,115.32,115.35,1064300002.0
2007-09-27 13:43:00,115.35,115.37,115.3,115.33,606000003.0
2007-09-27 13:44:00,115.33,115.39,115.3,115.38,811800000.0
2007-09-27 13:45:00,115.39,115.46,115.36,115.46,783100008.0
2007-09-27 13:46:00,115.47,115.53,115.41,115.5,765100002.0
2007-09-27 13:47:00,115.5,115.53,115.47,115.48,785200002.0
2007-09-27 13:48:00,115.475,115.48,115.44,115.47,562300002.0
2007-09-27 13:49:00,115.46,115.48,115.41,115.46,937900011.0
2007-09-27 13:50:00,115.45,115.46,115.4,115.42,538400004.0
2007-09-27 13:51:00,115.42,115.45,115.41,115.42,335600003.0
2007-09-27 13:52:00,115.42,115.45,115.42,115.44,335200001.0
2007-09-27 13:53:00,115.44,115.46,115.43,115.46,315500000.0
2007-09-27 13:54:00,115.46,115.49,115.44,115.49,873100008.0
2007-09-27 13:55:00,115.48,115.5,115.45,115.47,651800004.0
2007-09-27 13:56:00,115.48,115.49,115.43,115.46,754500004.0
2007-09-27 13:57:00,115.46,115.49,115.46,115.48,443100003.0
2007-09-27 13:58:00,115.48,115.51,115.44,115.47,526400000.0
2007-09-27 13:59:00,115.47,115.48,115.42,115.43,430400001.0
2007-09-27 14:00:00,115.42,115.46,115.41,115.43,537600001.0
2007-09-27 14:01:00,115.43,115.43,115.36,115.38,645400003.0
2007-09-27 14:02:00,115.38,115.4,115.35,115.37,1014900018.0
2007-09-27 14:03:00,115.36,115.37,115.335,115.34,545200009.0
2007-09-27 14:04:00,115.35,115.35,115.275,115.32,628400007.0
2007-09-27 14:05:00,115.32,115.33,115.28,115.31,884000004.0
2007-09-27 14:06:00,115.33,115.33,115.26,115.26,663800003.0
2007-09-27 14:07:00,115.26,115.28,115.23,115.26,1172000014.0
2007-09-27 14:08:00,115.26,115.29,115.25,115.28,672800011.0
2007-09-27 14:09:00,115.28,115.32,115.27,115.32,515100006.0
2007-09-27 14:10:00,115.32,115.32,115.27,115.27,269300000.0
2007-09-27 14:11:00,115.27,115.29,115.235,115.25,560800002.0
2007-09-27 14:12:00,115.25,115.28,115.23,115.27,740600001.0
2007-09-27 14:13:00,115.27,115.29,115.23,115.28,778800005.0
2007-09-27 14:14:00,115.29,115.31,115.27,115.29,886900004.0
2007-09-27 14:15:00,115.295,115.31,115.27,115.27,673600002.0
2007-09-27 14:16:00,115.27,115.28,115.25,115.275,511200001.0
2007-09-27 14:17:00,115.28,115.35,115.27,115.32,942200009.0
2007-09-27 14:18:00,115.32,115.36,115.31,115.31,741700005.0
2007-09-27 14:19:00,115.33,115.36,115.3,115.32,1461100016.0
2007-09-27 14:20:00,115.305,115.33,115.25,115.29,885300007.0
2007-09-27 14:21:00,115.28,115.32,115.26,115.285,1079600009.0
2007-09-27 14:22:00,115.29,115.31,115.26,115.29,583600001.0
2007-09-27 14:23:00,115.29,115.3,115.2,115.22,688000008.0
2007-09-27 14:24:00,115.22,115.26,115.22,115.25,831200000.0
2007-09-27 14:25:00,115.25,115.28,115.22,115.28,737300004.0
2007-09-27 14:26:00,115.28,115.29,115.2,115.28,889200014.0
2007-09-27 14:27:00,115.28,115.29,115.2,115.265,777700004.0
2007-09-27 14:28:00,115.265,115.3,115.2,115.29,1074900013.0
2007-09-27 14:29:00,115.295,115.31,115.2,115.29,605300000.0
2007-09-27 14:30:00,115.3,115.36,115.27,115.33,1075999997.0
2007-09-27 14:31:00,115.35,115.39,115.31,115.39,1024499999.0
2007-09-27 14:32:00,115.38,115.4,115.35,115.39,999200000.0
2007-09-27 14:33:00,115.4,115.4,115.32,115.34,1500500017.0
2007-09-27 14:34:00,115.335,115.41,115.33,115.4,877400001.0
2007-09-27 14:35:00,115.41,115.41,115.33,115.37,781700010.0
2007-09-27 14:36:00,115.37,115.4,115.35,115.38,940200006.0
2007-09-27 14:37:00,115.39,115.41,115.38,115.38,703700001.0
2007-09-27 14:38:00,115.36,115.41,115.36,115.41,1314400013.0
2007-09-27 14:39:00,115.41,115.41,115.35,115.36,573600004.0
2007-09-27 14:40:00,115.36,115.4,115.33,115.34,1067000000.0
2007-09-27 14:41:00,115.34,115.34,115.275,115.31,1084000001.0
2007-09-27 14:42:00,115.31,115.31,115.2,115.25,1674600016.0
2007-09-27 14:43:00,115.25,115.29,115.2,115.27,1255600001.0
2007-09-27 14:44:00,115.27,115.36,115.22,115.31,1320799997.0
2007-09-27 14:45:00,115.31,115.36,115.31,115.33,1012200004.0
2007-09-27 14:46:00,115.35,115.35,115.28,115.28,964700011.0
2007-09-27 14:47:00,115.29,115.37,115.28,115.32,1247500021.0
2007-09-27 14:48:00,115.32,115.35,115.3,115.33,1303100016.0
2007-09-27 14:49:00,115.33,115.35,115.32,115.34,460600004.0
2007-09-27 14:50:00,115.34,115.37,115.32,115.37,840800005.0
2007-09-27 14:51:00,115.37,115.37,115.32,115.34,750000010.0
2007-09-27 14:52:00,115.35,115.36,115.33,115.36,670700014.0
2007-09-27 14:53:00,115.36,115.42,115.36,115.37,835971644.0
2007-09-27 14:54:00,115.37,115.37,115.3,115.34,903100021.0
2007-09-27 14:55:00,115.35,115.37,115.32,115.37,485600005.0
2007-09-27 14:56:00,115.34,115.39,115.33,115.35,977600004.0
2007-09-27 14:57:00,115.36,115.38,115.33,115.38,575600004.0
2007-09-27 14:58:00,115.375,115.39,115.31,115.38,665800002.0
2007-09-27 14:59:00,115.38,115.38,115.34,115.37,948800010.0
2007-09-27 15:00:00,115.36,115.37,115.33,115.35,875300008.0
2007-09-27 15:01:00,115.35,115.37,115.31,115.31,752600001.0
2007-09-27 15:02:00,115.31,115.34,115.27,115.27,901900008.0
2007-09-27 15:03:00,115.3,115.3,115.25,115.27,768000000.0
2007-09-27 15:04:00,115.27,115.28,115.24,115.28,392800002.0
2007-09-27 15:05:00,115.28,115.28,115.25,115.27,199800000.0
2007-09-27 15:06:00,115.27,115.29,115.25,115.27,409100000.0
2007-09-27 15:07:00,115.27,115.28,115.25,115.27,316300000.0
2007-09-27 15:08:00,115.27,115.27,115.25,115.27,237600000.0
2007-09-27 15:09:00,115.27,115.28,115.25,115.27,275000000.0
2007-09-27 15:10:00,115.27,115.28,115.25,115.28,255400000.0
2007-09-27 15:11:00,115.28,115.28,115.27,115.27,443799998.0
2007-09-27 15:12:00,115.27,115.32,115.245,115.32,668499999.0
2007-09-27 15:13:00,115.32,115.32,115.27,115.27,463700000.0
2007-09-27 15:14:00,115.28,115.3,115.27,115.28,317800000.0
2007-09-27 15:15:00,115.28,115.3,115.21,115.23,307100000.0
2007-09-27 15:16:00,115.23,115.25,115.17,115.21,438400000.0
2007-09-27 15:17:00,115.22,115.25,115.21,115.22,372000000.0
2007-09-27 15:18:00,115.22,115.24,115.19,115.19,697899998.0
2007-09-27 15:19:00,115.19,115.23,115.17,115.18,686600000.0
2007-09-27 15:20:00,115.18,115.2,115.16,115.2,347300000.0
2007-09-27 15:21:00,115.19,115.2,115.18,115.18,358400000.0
2007-09-27 15:22:00,115.18,115.19,115.16,115.17,455300000.0
2007-09-27 15:23:00,115.17,115.18,115.17,115.18,219200000.0
2007-09-27 15:24:00,115.18,115.18,115.17,115.17,125600000.0
2007-09-27 15:25:00,115.17,115.19,115.17,115.18,405100000.0
2007-09-27 15:26:00,115.18,115.19,115.14,115.14,469200000.0
2007-09-27 15:27:00,115.14,115.17,115.11,115.13,421200000.0
2007-09-27 15:28:00,115.13,115.15,115.1,115.14,228000000.0
2007-09-27 15:29:00,115.12,115.16,115.12,115.14,149500000.0
2007-09-27 15:30:00,115.13,115.15,115.09,115.13,443400000.0
2007-09-27 15:31:00,115.15,115.15,115.11,115.12,407100000.0
2007-09-27 15:32:00,115.11,115.13,115.08,115.1,550600000.0
2007-09-27 15:33:00,115.1,115.12,115.06,115.08,354200000.0
2007-09-27 15:34:00,115.08,115.09,115.04,115.07,438600000.0
2007-09-27 15:35:00,115.08,115.14,115.05,115.13,765200000.0
2007-09-27 15:36:00,115.13,115.15,115.07,115.11,726200000.0
2007-09-27 15:37:00,115.11,115.17,115.11,115.15,387700000.0
2007-09-27 15:38:00,115.16,115.2,115.13,115.19,650900000.0
2007-09-27 15:39:00,115.16,115.2,115.16,115.19,480700000.0
2007-09-27 15:40:00,115.19,115.21,115.16,115.2,364000000.0
2007-09-27 15:41:00,115.19,115.2,115.15,115.16,667200000.0
2007-09-27 15:42:00,115.16,115.2,115.16,115.19,327100000.0
2007-09-27 15:43:00,115.19,115.24,115.16,115.19,826200000.0
2007-09-27 15:44:00,115.2,115.21,115.15,115.16,466200000.0
2007-09-27 15:45:00,115.16,115.18,115.105,115.12,782700000.0
2007-09-27 15:46:00,115.11,115.13,115.08,115.12,622800000.0
2007-09-27 15:47:00,115.12,115.17,115.09,115.16,953600000.0
2007-09-27 15:48:00,115.17,115.21,115.155,115.21,535600000.0
2007-09-27 15:49:00,115.17,115.23,115.17,115.22,791799998.0
2007-09-27 15:50:00,115.21,115.24,115.19,115.23,370400000.0
2007-09-27 15:51:00,115.23,115.23,115.18,115.2,734500000.0
2007-09-27 15:52:00,115.21,115.23,115.17,115.19,277600000.0
2007-09-27 15:53:00,115.22,115.23,115.18,115.19,600300001.0
2007-09-27 15:54:00,115.2,115.22,115.185,115.21,502800001.0
2007-09-27 15:55:00,115.21,115.24,115.2,115.23,741100004.0
2007-09-27 15:56:00,115.23,115.25,115.21,115.25,319200002.0
2007-09-27 15:57:00,115.24,115.27,115.22,115.25,622600007.0
2007-09-27 15:58:00,115.24,115.25,115.22,115.25,965500006.0
2007-09-27 15:59:00,115.25,115.29,115.185,115.255,611200000.0
2007-09-27 16:00:00,115.255,115.26,115.14,115.14,943899999.0
2007-09-27 16:01:00,115.17,115.24,115.155,115.19,1534500001.0
2007-09-27 16:02:00,115.19,115.29,115.16,115.27,1173000006.0
2007-09-27 16:03:00,115.27,115.29,115.21,115.23,1190200010.0
2007-09-27 16:04:00,115.23,115.25,115.2,115.2,767100000.0
2007-09-27 16:05:00,115.205,115.22,115.17,115.18,686400000.0
2007-09-27 16:06:00,115.18,115.2,115.12,115.19,967000000.0
2007-09-27 16:07:00,115.19,115.28,115.16,115.24,860500000.0
2007-09-27 16:08:00,115.26,115.35,115.23,115.35,611900000.0
2007-09-27 16:09:00,115.35,115.37,115.3,115.31,741600000.0
2007-09-27 16:10:00,115.33,115.33,115.24,115.27,755100001.0
2007-09-27 16:11:00,115.26,115.3,115.24,115.28,507600000.0
2007-09-27 16:12:00,115.28,115.3,115.24,115.25,294000000.0
2007-09-27 16:13:00,115.23,115.26,115.23,115.26,287700000.0
2007-09-27 16:14:00,115.25,115.25,115.165,115.165,580100000.0
2007-09-27 16:15:00,115.165,115.22,115.165,115.22,697100000.0
2007-09-27 16:16:00,115.22,115.23,115.19,115.2,478099999.0
2007-09-27 16:17:00,115.2,115.21,115.17,115.2,494000000.0
2007-09-27 16:18:00,115.22,115.28,115.21,115.24,725499999.0
2007-09-27 16:19:00,115.23,115.27,115.22,115.23,391100000.0
2007-09-27 16:20:00,115.25,115.31,115.225,115.26,912900000.0
2007-09-27 16:21:00,115.27,115.29,115.23,115.29,516300000.0
2007-09-27 16:22:00,115.3,115.3,115.24,115.26,462300000.0
2007-09-27 16:23:00,115.25,115.26,115.175,115.23,605600000.0
2007-09-27 16:24:00,115.22,115.27,115.21,115.26,456600000.0
2007-09-27 16:25:00,115.26,115.31,115.21,115.3,875800000.0
2007-09-27 16:26:00,115.3,115.33,115.23,115.32,641000000.0
2007-09-27 16:27:00,115.32,115.36,115.31,115.34,791400000.0
2007-09-27 16:28:00,115.33,115.36,115.32,115.35,440000000.0
2007-09-27 16:29:00,115.32,115.35,115.225,115.25,878000000.0
2007-09-27 16:30:00,115.26,115.31,115.215,115.27,978900000.0
2007-09-27 16:31:00,115.29,115.31,115.245,115.27,810100000.0
2007-09-27 16:32:00,115.27,115.31,115.27,115.29,738700000.0
2007-09-27 16:33:00,115.3,115.32,115.25,115.32,990900001.0
2007-09-27 16:34:00,115.29,115.35,115.29,115.34,749800000.0
2007-09-27 16:35:00,115.33,115.36,115.31,115.35,697600000.0
2007-09-27 16:36:00,115.34,115.37,115.31,115.34,517600000.0
2007-09-27 16:37:00,115.34,115.37,115.31,115.37,488800000.0
2007-09-27 16:38:00,115.36,115.41,115.35,115.4,460400000.0
2007-09-27 16:39:00,115.39,115.41,115.35,115.38,578400000.0
2007-09-27 16:40:00,115.41,115.44,115.38,115.38,635800000.0
2007-09-27 16:41:00,115.4,115.41,115.37,115.39,606600000.0
2007-09-27 16:42:00,115.39,115.4,115.3,115.37,671700000.0
2007-09-27 16:43:00,115.37,115.37,115.34,115.35,320400000.0
2007-09-27 16:44:00,115.36,115.39,115.35,115.38,227200000.0
2007-09-27 16:45:00,115.38,115.41,115.36,115.39,585700000.0
2007-09-27 16:46:00,115.39,115.4,115.34,115.38,550000000.0
2007-09-27 16:47:00,115.39,115.4,115.33,115.33,273600000.0
2007-09-27 16:48:00,115.34,115.36,115.29,115.33,450000000.0
2007-09-27 16:49:00,115.33,115.37,115.3,115.35,836300000.0
2007-09-27 16:50:00,115.35,115.36,115.32,115.35,631100000.0
2007-09-27 16:51:00,115.35,115.4,115.31,115.38,706000000.0
2007-09-27 16:52:00,115.39,115.42,115.33,115.35,670200000.0
2007-09-27 16:53:00,115.37,115.37,115.275,115.32,825200001.0
2007-09-27 16:54:00,115.33,115.36,115.32,115.35,488200000.0
2007-09-27 16:55:00,115.33,115.38,115.33,115.36,292200000.0
2007-09-27 16:56:00,115.36,115.37,115.33,115.37,360000000.0
2007-09-27 16:57:00,115.36,115.39,115.35,115.36,444800000.0
2007-09-27 16:58:00,115.36,115.38,115.33,115.36,429700000.0
2007-09-27 16:59:00,115.34,115.45,115.33,115.42,532600000.0
2007-09-27 17:00:00,115.43,115.46,115.37,115.38,375200000.0
2007-09-27 17:01:00,115.38,115.4,115.34,115.37,752700000.0
2007-09-27 17:02:00,115.38,115.41,115.37,115.4,463600000.0
2007-09-27 17:03:00,115.4,115.42,115.39,115.41,210300000.0
2007-09-27 17:04:00,115.4,115.4,115.38,115.4,212200000.0
2007-09-27 17:05:00,115.39,115.4,115.35,115.38,333500000.0
2007-09-27 17:06:00,115.41,115.44,115.39,115.41,435400000.0
2007-09-27 17:07:00,115.38,115.47,115.38,115.47,594300000.0
2007-09-27 17:08:00,115.49,115.53,115.46,115.47,594300000.0
2007-09-27 17:09:00,115.49,115.5,115.46,115.46,429600000.0
2007-09-27 17:10:00,115.48,115.49,115.44,115.45,437300000.0
2007-09-27 17:11:00,115.46,115.46,115.39,115.39,551385619.0
2007-09-27 17:12:00,115.42,115.44,115.4,115.43,196000000.0
2007-09-27 17:13:00,115.43,115.43,115.395,115.41,156000000.0
2007-09-27 17:14:00,115.41,115.44,115.38,115.42,422800000.0
2007-09-27 17:15:00,115.43,115.5,115.42,115.465,326900000.0
2007-09-27 17:16:00,115.46,115.48,115.46,115.47,306400000.0
2007-09-27 17:17:00,115.47,115.47,115.42,115.43,572500000.0
2007-09-27 17:18:00,115.43,115.44,115.39,115.42,482999999.0
2007-09-27 17:19:00,115.42,115.42,115.38,115.4,617100001.0
2007-09-27 17:20:00,115.4,115.42,115.37,115.37,439800000.0
2007-09-27 17:21:00,115.37,115.4,115.33,115.37,408700000.0
2007-09-27 17:22:00,115.36,115.36,115.26,115.31,711900000.0
2007-09-27 17:23:00,115.32,115.32,115.24,115.27,604800000.0
2007-09-27 17:24:00,115.27,115.27,115.21,115.21,461800000.0
2007-09-27 17:25:00,115.22,115.25,115.19,115.23,479700000.0
2007-09-27 17:26:00,115.23,115.25,115.21,115.23,393200000.0
2007-09-27 17:27:00,115.23,115.23,115.14,115.17,650700002.0
2007-09-27 17:28:00,115.18,115.2,115.15,115.19,556800000.0
2007-09-27 17:29:00,115.2,115.22,115.17,115.21,517400000.0
2007-09-27 17:30:00,115.21,115.25,115.21,115.22,659000000.0
2007-09-27 17:31:00,115.23,115.26,115.21,115.22,375000000.0
2007-09-27 17:32:00,115.22,115.32,115.22,115.3,438200000.0
2007-09-27 17:33:00,115.29,115.34,115.29,115.31,237500000.0
2007-09-27 17:34:00,115.32,115.32,115.275,115.3,326600000.0
2007-09-27 17:35:00,115.3,115.32,115.28,115.3,323400000.0
2007-09-27 17:36:00,115.3,115.31,115.27,115.28,252600000.0
2007-09-27 17:37:00,115.3,115.3,115.25,115.26,534000000.0
2007-09-27 17:38:00,115.26,115.29,115.26,115.28,151200000.0
2007-09-27 17:39:00,115.29,115.31,115.28,115.3,115500000.0
2007-09-27 17:40:00,115.3,115.36,115.29,115.34,255000000.0
2007-09-27 17:41:00,115.32,115.36,115.3,115.35,370200000.0
2007-09-27 17:42:00,115.36,115.4,115.35,115.4,218100000.0
2007-09-27 17:43:00,115.4,115.4,115.35,115.36,230400000.0
2007-09-27 17:44:00,115.35,115.37,115.29,115.33,607599999.0
2007-09-27 17:45:00,115.33,115.36,115.31,115.35,563200000.0
2007-09-27 17:46:00,115.35,115.37,115.295,115.335,498900000.0
2007-09-27 17:47:00,115.34,115.35,115.29,115.34,381699998.0
2007-09-27 17:48:00,115.33,115.38,115.33,115.37,198900000.0
2007-09-27 17:49:00,115.38,115.44,115.35,115.42,495200000.0
2007-09-27 17:50:00,115.42,115.49,115.39,115.47,572000000.0
2007-09-27 17:51:00,115.47,115.49,115.435,115.47,615799999.0
2007-09-27 17:52:00,115.48,115.5,115.42,115.5,512000000.0
2007-09-27 17:53:00,115.47,115.49,115.44,115.48,430400000.0
2007-09-27 17:54:00,115.47,115.49,115.43,115.45,357800000.0
2007-09-27 17:55:00,115.48,115.48,115.41,115.42,401999999.0
2007-09-27 17:56:00,115.43,115.46,115.43,115.44,356300000.0
2007-09-27 17:57:00,115.44,115.47,115.43,115.46,512800000.0
2007-09-27 17:58:00,115.47,115.49,115.43,115.44,378600000.0
2007-09-27 17:59:00,115.45,115.45,115.37,115.4,665000000.0
2007-09-27 18:00:00,115.39,115.43,115.36,115.39,604400000.0
2007-09-27 18:01:00,115.42,115.48,115.4,115.48,523400000.0
2007-09-27 18:02:00,115.49,115.5,115.45,115.47,381600000.0
2007-09-27 18:03:00,115.46,115.54,115.46,115.5,646900000.0
2007-09-27 18:04:00,115.5,115.59,115.49,115.56,586399999.0
2007-09-27 18:05:00,115.55,115.64,115.55,115.64,314900000.0
2007-09-27 18:06:00,115.64,115.64,115.59,115.6,168299999.0
2007-09-27 18:07:00,115.58,115.62,115.58,115.61,272000000.0
2007-09-27 18:08:00,115.59,115.62,115.535,115.62,384800000.0
2007-09-27 18:09:00,115.61,115.62,115.56,115.58,529600000.0
2007-09-27 18:10:00,115.56,115.6,115.56,115.56,272600000.0
2007-09-27 18:11:00,115.58,115.58,115.54,115.56,209500000.0
2007-09-27 18:12:00,115.56,115.59,115.55,115.59,183100000.0
2007-09-27 18:13:00,115.56,115.59,115.53,115.55,198900000.0
2007-09-27 18:14:00,115.55,115.57,115.55,115.56,118800001.0
2007-09-27 18:15:00,115.55,115.56,115.54,115.55,34400000.0
2007-09-27 18:16:00,115.54,115.56,115.51,115.54,167700000.0
2007-09-27 18:17:00,115.53,115.54,115.49,115.52,184000000.0
2007-09-27 18:18:00,115.52,115.52,115.45,115.47,341100000.0
2007-09-27 18:19:00,115.47,115.52,115.43,115.52,318300000.0
2007-09-27 18:20:00,115.51,115.53,115.48,115.53,142600000.0
2007-09-27 18:21:00,115.5,115.51,115.43,115.46,200100000.0
2007-09-27 18:22:00,115.45,115.45,115.37,115.39,362200000.0
2007-09-27 18:23:00,115.39,115.44,115.38,115.43,178400000.0
2007-09-27 18:24:00,115.44,115.45,115.41,115.43,240200000.0
2007-09-27 18:25:00,115.42,115.45,115.4,115.44,327000000.0
2007-09-27 18:26:00,115.45,115.48,115.44,115.45,257400000.0
2007-09-27 18:27:00,115.45,115.47,115.43,115.45,230500000.0
2007-09-27 18:28:00,115.43,115.46,115.42,115.42,103200000.0
2007-09-27 18:29:00,115.46,115.47,115.45,115.45,119200000.0
2007-09-27 18:30:00,115.45,115.49,115.43,115.49,252800000.0
2007-09-27 18:31:00,115.49,115.5,115.45,115.45,278500000.0
2007-09-27 18:32:00,115.45,115.47,115.42,115.42,153200001.0
2007-09-27 18:33:00,115.43,115.45,115.425,115.44,52100000.0
2007-09-27 18:34:00,115.45,115.46,115.42,115.43,172400005.0
2007-09-27 18:35:00,115.47,115.47,115.43,115.46,137900001.0
2007-09-27 18:36:00,115.46,115.46,115.43,115.46,152300000.0
2007-09-27 18:37:00,115.46,115.49,115.44,115.47,169200001.0
2007-09-27 18:38:00,115.47,115.5,115.46,115.49,192400001.0
2007-09-27 18:39:00,115.47,115.51,115.47,115.5,68100000.0
2007-09-27 18:40:00,115.48,115.5,115.44,115.48,252400000.0
2007-09-27 18:41:00,115.47,115.48,115.44,115.48,167100000.0
2007-09-27 18:42:00,115.48,115.48,115.43,115.46,211900000.0
2007-09-27 18:43:00,115.44,115.47,115.41,115.43,153100000.0
2007-09-27 18:44:00,115.41,115.44,115.41,115.44,167200000.0
2007-09-27 18:45:00,115.42,115.46,115.41,115.43,344500000.0
2007-09-27 18:46:00,115.43,115.46,115.42,115.45,103800000.0
2007-09-27 18:47:00,115.44,115.46,115.41,115.44,266000000.0
2007-09-27 18:48:00,115.44,115.45,115.41,115.42,208200000.0
2007-09-27 18:49:00,115.44,115.44,115.39,115.39,149700000.0
2007-09-27 18:50:00,115.42,115.42,115.37,115.4,163900000.0
2007-09-27 18:51:00,115.4,115.4,115.38,115.4,113600000.0
2007-09-27 18:52:00,115.4,115.4,115.34,115.35,317400000.0
2007-09-27 18:53:00,115.37,115.37,115.33,115.33,51800000.0
2007-09-27 18:54:00,115.37,115.39,115.34,115.37,164500000.0
2007-09-27 18:55:00,115.37,115.38,115.36,115.38,107200000.0
2007-09-27 18:56:00,115.38,115.39,115.36,115.38,109400000.0
2007-09-27 18:57:00,115.37,115.38,115.34,115.34,139600000.0
2007-09-27 18:58:00,115.35,115.35,115.35,115.35,54300000.0
2007-09-27 18:59:00,115.35,115.4,115.35,115.39,452300000.0
2007-09-27 19:00:00,115.38,115.39,115.35,115.37,325400005.0
2007-09-27 19:01:00,115.38,115.39,115.37,115.37,197599999.0
2007-09-27 19:02:00,115.37,115.37,115.33,115.33,155400000.0
2007-09-27 19:03:00,115.33,115.38,115.3,115.38,215900000.0
2007-09-27 19:04:00,115.38,115.42,115.36,115.4,330200000.0
2007-09-27 19:05:00,115.41,115.41,115.34,115.35,183200000.0
2007-09-27 19:06:00,115.34,115.35,115.31,115.32,120000000.0
2007-09-27 19:07:00,115.32,115.32,115.285,115.285,257599998.0
2007-09-27 19:08:00,115.32,115.34,115.32,115.33,74100000.0
2007-09-27 19:09:00,115.34,115.36,115.34,115.36,216000000.0
2007-09-27 19:10:00,115.36,115.39,115.33,115.36,532799999.0
2007-09-27 19:11:00,115.34,115.35,115.32,115.34,169599999.0
2007-09-27 19:12:00,115.33,115.36,115.29,115.29,407000004.0
2007-09-27 19:13:00,115.28,115.29,115.23,115.26,517399999.0
2007-09-27 19:14:00,115.28,115.28,115.26,115.26,35600000.0
2007-09-27 19:15:00,115.27,115.27,115.25,115.27,201500000.0
2007-09-27 19:16:00,115.28,115.31,115.27,115.3,189100000.0
2007-09-27 19:17:00,115.29,115.32,115.29,115.31,79200000.0
2007-09-27 19:18:00,115.31,115.32,115.27,115.27,381400000.0
2007-09-27 19:19:00,115.27,115.3,115.26,115.3,131200000.0
2007-09-27 19:20:00,115.3,115.31,115.28,115.29,137600000.0
2007-09-27 19:21:00,115.29,115.29,115.24,115.26,215100000.0
2007-09-27 19:22:00,115.24,115.25,115.21,115.23,156800000.0
2007-09-27 19:23:00,115.23,115.23,115.13,115.21,507500000.0
2007-09-27 19:24:00,115.21,115.22,115.18,115.22,529200001.0
2007-09-27 19:25:00,115.2,115.25,115.2,115.23,276899998.0
2007-09-27 19:26:00,115.23,115.23,115.19,115.2,149000000.0
2007-09-27 19:27:00,115.18,115.23,115.18,115.22,159800000.0
2007-09-27 19:28:00,115.23,115.25,115.215,115.24,51900000.0
2007-09-27 19:29:00,115.25,115.25,115.205,115.22,342200001.0
2007-09-27 19:30:00,115.23,115.24,115.19,115.2,186400000.0
2007-09-27 19:31:00,115.21,115.22,115.14,115.19,443900000.0
2007-09-27 19:32:00,115.18,115.2,115.16,115.16,210700000.0
2007-09-27 19:33:00,115.16,115.18,115.13,115.175,308500000.0
2007-09-27 19:34:00,115.17,115.18,115.15,115.18,151400002.0
2007-09-27 19:35:00,115.165,115.18,115.12,115.13,115200000.0
2007-09-27 19:36:00,115.12,115.12,115.1,115.12,79200000.0
2007-09-27 19:37:00,115.12,115.23,115.12,115.21,298000000.0
2007-09-27 19:38:00,115.22,115.23,115.19,115.21,249200000.0
2007-09-27 19:39:00,115.21,115.24,115.165,115.22,325400002.0
2007-09-27 19:40:00,115.25,115.29,115.21,115.26,603000000.0
2007-09-27 19:41:00,115.26,115.26,115.18,115.19,313500000.0
2007-09-27 19:42:00,115.18,115.2,115.155,115.19,388400000.0
2007-09-27 19:43:00,115.19,115.22,115.18,115.18,170800000.0
2007-09-27 19:44:00,115.2,115.2,115.16,115.2,264000001.0
2007-09-27 19:45:00,115.18,115.22,115.18,115.21,281600000.0
2007-09-27 19:46:00,115.21,115.24,115.2,115.205,191200000.0
2007-09-27 19:47:00,115.205,115.22,115.19,115.2,193700000.0
2007-09-27 19:48:00,115.2,115.21,115.175,115.2,151800000.0
2007-09-27 19:49:00,115.185,115.22,115.185,115.19,174400000.0
2007-09-27 19:50:00,115.19,115.2,115.13,115.175,395700000.0
2007-09-27 19:51:00,115.175,115.24,115.16,115.21,558200000.0
2007-09-27 19:52:00,115.23,115.24,115.19,115.24,189600000.0
2007-09-27 19:53:00,115.24,115.24,115.23,115.23,29000000.0
2007-09-27 19:54:00,115.22,115.24,115.2,115.23,158800000.0
2007-09-27 19:55:00,115.24,115.25,115.23,115.23,89000000.0
2007-09-27 19:56:00,115.23,115.27,115.23,115.26,187200000.0
2007-09-27 19:57:00,115.27,115.27,115.245,115.25,90400000.0
2007-09-27 19:58:00,115.26,115.26,115.24,115.26,88000000.0
2007-09-27 19:59:00,115.26,115.27,115.26,115.27,97600000.0
2007-09-27 20:00:00,115.27,115.3,115.27,115.29,252000000.0
2007-09-27 20:01:00,115.29,115.38,115.28,115.35,694500000.0
2007-09-27 20:02:00,115.37,115.42,115.35,115.42,555900000.0
2007-09-27 20:03:00,115.41,115.43,115.39,115.41,403100000.0
2007-09-27 20:04:00,115.42,115.43,115.38,115.4,370300000.0
2007-09-27 20:05:00,115.41,115.45,115.4,115.45,703900000.0
2007-09-27 20:06:00,115.44,115.45,115.43,115.45,191600000.0
2007-09-27 20:07:00,115.46,115.49,115.45,115.49,345600000.0
2007-09-27 20:08:00,115.49,115.51,115.42,115.45,456500000.0
2007-09-27 20:09:00,115.46,115.47,115.45,115.45,134300000.0
2007-09-27 20:10:00,115.46,115.48,115.46,115.46,99200000.0
2007-09-27 20:11:00,115.46,115.5,115.45,115.47,271700000.0
2007-09-27 20:12:00,115.47,115.47,115.45,115.47,125600000.0
2007-09-27 20:13:00,115.48,115.49,115.44,115.45,327200000.0
2007-09-27 20:14:00,115.45,115.46,115.43,115.45,97200000.0
2007-09-27 20:15:00,115.45,115.46,115.4,115.42,321000000.0
2007-09-27 20:16:00,115.42,115.43,115.41,115.42,91200000.0
2007-09-27 20:17:00,115.42,115.43,115.37,115.37,291200000.0
2007-09-27 20:18:00,115.37,115.38,115.35,115.38,143000000.0
2007-09-27 20:19:00,115.37,115.37,115.33,115.35,555300000.0
2007-09-27 20:20:00,115.35,115.37,115.34,115.36,368100000.0
2007-09-27 20:21:00,115.36,115.37,115.33,115.36,283900000.0
2007-09-27 20:22:00,115.36,115.36,115.33,115.35,281600000.0
2007-09-27 20:23:00,115.36,115.36,115.33,115.36,259600000.0
2007-09-27 20:24:00,115.36,115.37,115.33,115.37,200800000.0
2007-09-27 20:25:00,115.37,115.39,115.36,115.37,45200000.0
2007-09-27 20:26:00,115.38,115.41,115.36,115.38,269800000.0
2007-09-27 20:27:00,115.38,115.46,115.38,115.41,675900000.0
2007-09-27 20:28:00,115.42,115.45,115.41,115.45,191200000.0
2007-09-27 20:29:00,115.45,115.45,115.43,115.44,228600000.0
2007-09-27 20:30:00,115.43,115.43,115.41,115.43,110400000.0
2007-09-27 20:31:00,115.43,115.44,115.43,115.43,50400000.0
2007-09-27 20:32:00,115.43,115.43,115.37,115.38,241000000.0
2007-09-27 20:33:00,115.38,115.42,115.36,115.41,247600000.0
2007-09-27 20:34:00,115.41,115.44,115.375,115.42,247600000.0
2007-09-27 20:35:00,115.42,115.43,115.42,115.43,68000000.0
2007-09-27 20:36:00,115.43,115.47,115.385,115.46,379200000.0
2007-09-27 20:37:00,115.45,115.46,115.41,115.43,302700000.0
2007-09-27 20:38:00,115.42,115.44,115.4,115.43,264700000.0
2007-09-27 20:39:00,115.44,115.47,115.41,115.42,368000000.0
2007-09-27 20:40:00,115.44,115.44,115.37,115.38,605400000.0
2007-09-27 20:41:00,115.37,115.44,115.37,115.42,474100000.0
2007-09-27 20:42:00,115.42,115.44,115.39,115.39,321800000.0
2007-09-27 20:43:00,115.4,115.42,115.39,115.39,144000000.0
2007-09-27 20:44:00,115.42,115.42,115.36,115.37,257900000.0
2007-09-27 20:45:00,115.36,115.39,115.35,115.38,267400000.0
2007-09-27 20:46:00,115.39,115.39,115.37,115.39,150000000.0
2007-09-27 20:47:00,115.39,115.4,115.36,115.36,179500000.0
2007-09-27 20:48:00,115.36,115.38,115.35,115.38,334900000.0
2007-09-27 20:49:00,115.39,115.43,115.36,115.43,234800000.0
2007-09-27 20:50:00,115.41,115.44,115.4,115.42,104500000.0
2007-09-27 20:51:00,115.42,115.44,115.4,115.405,108100001.0
2007-09-27 20:52:00,115.41,115.44,115.4,115.41,172100000.0
2007-09-27 20:53:00,115.41,115.46,115.41,115.44,345100000.0
2007-09-27 20:54:00,115.46,115.46,115.41,115.45,174500000.0
2007-09-27 20:55:00,115.42,115.44,115.42,115.44,72000000.0
2007-09-27 20:56:00,115.42,115.45,115.4,115.42,228700000.0
2007-09-27 20:57:00,115.42,115.44,115.4,115.41,331200000.0
2007-09-27 20:58:00,115.41,115.45,115.4,115.45,234300000.0
2007-09-27 20:59:00,115.44,115.45,115.41,115.41,131800001.0
2007-09-27 21:00:00,115.41,115.47,115.41,115.44,443500003.0
2007-09-27 21:01:00,115.46,115.46,115.425,115.435,494100000.0
2007-09-27 21:02:00,115.45,115.47,115.43,115.43,183300000.0
2007-09-27 21:03:00,115.43,115.48,115.43,115.47,259800003.0
2007-09-27 21:04:00,115.47,115.48,115.455,115.455,69600000.0
2007-09-27 21:05:00,115.455,115.47,115.44,115.46,165100000.0
2007-09-27 21:06:00,115.47,115.5,115.46,115.48,127200000.0
2007-09-27 21:07:00,115.48,115.49,115.46,115.49,81600000.0
2007-09-27 21:08:00,115.49,115.49,115.455,115.48,114400000.0
2007-09-27 21:09:00,115.48,115.49,115.45,115.46,149100000.0
2007-09-27 21:10:00,115.45,115.47,115.44,115.46,183200000.0
2007-09-27 21:11:00,115.46,115.46,115.44,115.46,71200000.0
2007-09-27 21:12:00,115.44,115.49,115.43,115.46,218300000.0
2007-09-27 21:13:00,115.46,115.49,115.46,115.48,331700001.0
2007-09-27 21:14:00,115.47,115.49,115.46,115.49,194000000.0
2007-09-27 21:15:00,115.49,115.5,115.46,115.48,132400000.0
2007-09-27 21:16:00,115.47,115.47,115.45,115.45,48800000.0
2007-09-27 21:17:00,115.44,115.44,115.41,115.44,110899999.0
2007-09-27 21:18:00,115.43,115.46,115.43,115.45,24000000.0
2007-09-27 21:19:00,115.45,115.49,115.44,115.47,124000001.0
2007-09-27 21:20:00,115.47,115.5,115.45,115.49,96800000.0
2007-09-27 21:21:00,115.5,115.5,115.49,115.49,72000000.0
2007-09-27 21:22:00,115.49,115.49,115.45,115.48,119600000.0
2007-09-27 21:23:00,115.47,115.47,115.46,115.47,43300000.0
2007-09-27 21:24:00,115.47,115.49,115.46,115.49,50400000.0
2007-09-27 21:25:00,115.49,115.49,115.49,115.49,17600000.0
2007-09-27 21:26:00,115.47,115.49,115.45,115.47,140974714.0
2007-09-27 21:27:00,115.47,115.47,115.43,115.46,127100000.0
2007-09-27 21:28:00,115.45,115.49,115.45,115.48,117600000.0
2007-09-27 21:29:00,115.48,115.48,115.45,115.46,54400000.0
2007-09-27 21:30:00,115.46,115.48,115.46,115.46,53600000.0
2007-09-27 21:31:00,115.46,115.46,115.45,115.46,84700002.0
2007-09-27 21:32:00,115.45,115.46,115.42,115.44,86800001.0
2007-09-27 21:33:00,115.46,115.46,115.45,115.45,18000000.0
2007-09-27 21:34:00,115.47,115.47,115.44,115.46,126500000.0
2007-09-27 21:35:00,115.46,115.46,115.41,115.45,239200000.0
2007-09-27 21:36:00,115.45,115.47,115.44,115.45,84000000.0
2007-09-27 21:37:00,115.46,115.47,115.44,115.47,147100000.0
2007-09-27 21:38:00,115.45,115.48,115.45,115.47,64000000.0
2007-09-27 21:39:00,115.46,115.46,115.45,115.45,8000000.0
2007-09-27 21:40:00,115.45,115.46,115.43,115.46,107300000.0
2007-09-27 21:41:00,115.46,115.47,115.44,115.445,177800000.0
2007-09-27 21:42:00,115.45,115.46,115.45,115.455,33600000.0
2007-09-27 21:43:00,115.46,115.49,115.455,115.48,275300000.0
2007-09-27 21:44:00,115.48,115.49,115.46,115.48,51300000.0
2007-09-27 21:45:00,115.48,115.49,115.455,115.48,143400000.0
2007-09-27 21:46:00,115.48,115.48,115.47,115.47,32000000.0
2007-09-27 21:47:00,115.47,115.49,115.47,115.48,178400000.0
2007-09-27 21:48:00,115.49,115.5,115.48,115.48,42400000.0
2007-09-27 21:49:00,115.48,115.5,115.48,115.48,152000000.0
2007-09-27 21:50:00,115.5,115.5,115.5,115.5,1600000.0
2007-09-27 21:51:00,115.48,115.48,115.48,115.48,29600000.0
2007-09-27 21:52:00,115.47,115.49,115.47,115.47,102400000.0
2007-09-27 21:53:00,115.47,115.51,115.46,115.49,329500000.0
2007-09-27 21:54:00,115.49,115.5,115.455,115.47,267600000.0
2007-09-27 21:55:00,115.48,115.48,115.47,115.47,81300000.0
2007-09-27 21:56:00,115.47,115.47,115.46,115.46,77100000.0
2007-09-27 21:57:00,115.46,115.47,115.43,115.45,257600000.0
2007-09-27 21:58:00,115.45,115.46,115.445,115.445,167200000.0
2007-09-27 21:59:00,115.45,115.46,115.43,115.46,107200000.0
2007-09-27 22:00:00,115.46,115.46,115.425,115.43,64600000.0
2007-09-27 22:01:00,115.425,115.43,115.425,115.43,21600000.0
2007-09-27 22:02:00,115.43,115.445,115.405,115.445,82200000.0
2007-09-27 22:03:00,115.44,115.46,115.425,115.46,56700000.0
2007-09-27 22:04:00,115.46,115.47,115.445,115.45,170200001.0
2007-09-27 22:05:00,115.45,115.47,115.445,115.46,139500000.0
2007-09-27 22:06:00,115.45,115.46,115.445,115.45,79300000.0
2007-09-27 22:07:00,115.45,115.45,115.45,115.45,4300000.0
2007-09-27 22:08:00,115.45,115.47,115.45,115.46,42800000.0
2007-09-27 22:09:00,115.46,115.47,115.45,115.47,24000000.0
2007-09-27 22:10:00,115.47,115.49,115.45,115.48,180299998.0
2007-09-27 22:11:00,115.48,115.48,115.46,115.47,94100000.0
2007-09-27 22:12:00,115.46,115.47,115.45,115.45,99600001.0
2007-09-27 22:13:00,115.47,115.47,115.445,115.46,133200000.0
2007-09-27 22:14:00,115.47,115.47,115.46,115.46,20000000.0
2007-09-27 22:15:00,115.46,115.46,115.445,115.46,12000000.0
2007-09-27 22:16:00,115.46,115.46,115.45,115.45,29600000.0
2007-09-27 22:17:00,115.45,115.45,115.445,115.445,51200000.0
2007-09-27 22:18:00,115.445,115.445,115.405,115.445,53400000.0
2007-09-27 22:19:00,115.445,115.445,115.4,115.445,55100000.0
2007-09-27 22:20:00,115.445,115.445,115.35,115.35,245200000.0
2007-09-27 22:21:00,115.35,115.36,115.3,115.31,406200000.0
2007-09-27 22:22:00,115.31,115.34,115.31,115.32,302400000.0
2007-09-27 22:23:00,115.32,115.33,115.28,115.32,496600000.0
2007-09-27 22:24:00,115.31,115.35,115.31,115.32,229400000.0
2007-09-27 22:25:00,115.33,115.35,115.33,115.33,149000000.0
2007-09-27 22:26:00,115.34,115.36,115.33,115.35,128200000.0
2007-09-27 22:28:00,115.35,115.35,115.34,115.34,64800000.0
2007-09-27 22:29:00,115.35,115.4,115.34,115.38,191600000.0
2007-09-27 22:30:00,115.39,115.39,115.36,115.36,119100000.0
2007-09-27 22:31:00,115.37,115.37,115.365,115.37,120799999.0
2007-09-27 22:32:00,115.365,115.37,115.355,115.36,53600000.0
2007-09-27 22:33:00,115.35,115.36,115.33,115.35,64800000.0
2007-09-27 22:34:00,115.35,115.36,115.35,115.35,38400000.0
2007-09-27 22:35:00,115.35,115.36,115.34,115.36,68100000.0
2007-09-27 22:36:00,115.36,115.38,115.36,115.38,72700000.0
2007-09-27 22:37:00,115.38,115.38,115.36,115.38,43200000.0
2007-09-27 22:38:00,115.38,115.4,115.35,115.39,73300000.0
2007-09-27 22:39:00,115.39,115.39,115.36,115.36,86400000.0
2007-09-27 22:40:00,115.36,115.37,115.35,115.36,123200000.0
2007-09-27 22:41:00,115.36,115.38,115.355,115.38,39200000.0
2007-09-27 22:42:00,115.38,115.4,115.37,115.38,142700000.0
2007-09-27 22:43:00,115.39,115.39,115.325,115.36,253300001.0
2007-09-27 22:44:00,115.35,115.37,115.35,115.365,50400000.0
2007-09-27 22:45:00,115.365,115.37,115.32,115.35,167100001.0
2007-09-27 22:46:00,115.35,115.37,115.35,115.36,17600000.0
2007-09-27 22:47:00,115.36,115.36,115.345,115.36,47600000.0
2007-09-27 22:48:00,115.35,115.37,115.335,115.36,53600000.0
2007-09-27 22:49:00,115.37,115.37,115.33,115.33,31200000.0
2007-09-27 22:50:00,115.33,115.36,115.33,115.35,100800000.0
2007-09-27 22:51:00,115.35,115.36,115.35,115.35,30300000.0
2007-09-27 22:52:00,115.35,115.35,115.33,115.35,40800000.0
2007-09-27 22:53:00,115.33,115.35,115.32,115.35,24800000.0
2007-09-27 22:54:00,115.35,115.36,115.35,115.36,6400000.0
2007-09-27 22:55:00,115.36,115.36,115.32,115.35,24800000.0
2007-09-27 22:56:00,115.35,115.35,115.35,115.35,15200000.0
2007-09-27 22:57:00,115.35,115.35,115.34,115.35,15200000.0
2007-09-27 22:58:00,115.33,115.38,115.33,115.38,67100000.0
2007-09-27 22:59:00,115.38,115.42,115.35,115.35,118400000.0
2007-09-27 23:00:00,115.36,115.39,115.36,115.37,42700000.0
2007-09-27 23:01:00,115.36,115.37,115.35,115.37,44400000.0
2007-09-27 23:02:00,115.36,115.37,115.36,115.36,55300000.0
2007-09-27 23:03:00,115.35,115.37,115.35,115.36,42700000.0
2007-09-27 23:04:00,115.35,115.35,115.35,115.35,34900000.0
2007-09-27 23:05:00,115.35,115.35,115.35,115.35,8300000.0
2007-09-27 23:06:00,115.35,115.35,115.35,115.35,1600000.0
2007-09-27 23:07:00,115.35,115.35,115.35,115.35,4800000.0
2007-09-27 23:08:00,115.35,115.37,115.35,115.36,42400000.0
2007-09-27 23:09:00,115.37,115.38,115.35,115.35,43300000.0
2007-09-27 23:10:00,115.37,115.38,115.35,115.38,51700000.0
2007-09-27 23:11:00,115.38,115.38,115.35,115.35,31900000.0
2007-09-27 23:12:00,115.38,115.38,115.35,115.37,38800000.0
2007-09-27 23:13:00,115.35,115.37,115.32,115.36,74600000.0
2007-09-27 23:14:00,115.35,115.4,115.35,115.37,81000000.0
2007-09-27 23:15:00,115.35,115.38,115.35,115.36,163200000.0
2007-09-27 23:16:00,115.37,115.4,115.35,115.35,35100000.0
2007-09-27 23:17:00,115.36,115.37,115.35,115.36,37300000.0
2007-09-27 23:18:00,115.36,115.37,115.36,115.36,19800000.0
2007-09-27 23:19:00,115.38,115.38,115.35,115.35,64200000.0
2007-09-27 23:20:00,115.35,115.35,115.33,115.35,26200000.0
2007-09-27 23:21:00,115.35,115.35,115.33,115.35,8800000.0
2007-09-27 23:22:00,115.33,115.33,115.32,115.33,27800000.0
2007-09-27 23:23:00,115.32,115.32,115.32,115.32,11900000.0
2007-09-27 23:24:00,115.33,115.35,115.33,115.35,5600000.0
2007-09-27 23:25:00,115.35,115.35,115.35,115.35,14400000.0
2007-09-27 23:26:00,115.35,115.35,115.34,115.34,38400000.0
2007-09-27 23:27:00,115.32,115.35,115.31,115.34,30300000.0
2007-09-27 23:28:00,115.33,115.33,115.32,115.33,8000000.0
2007-09-27 23:29:00,115.32,115.32,115.31,115.31,8000000.0
2007-09-27 23:30:00,115.3,115.31,115.3,115.31,16000000.0
2007-09-27 23:31:00,115.31,115.32,115.31,115.31,12800000.0
2007-09-27 23:32:00,115.32,115.35,115.32,115.35,18400000.0
2007-09-27 23:33:00,115.36,115.36,115.36,115.36,4800000.0
2007-09-27 23:34:00,115.36,115.36,115.335,115.35,31300000.0
2007-09-27 23:35:00,115.325,115.33,115.31,115.32,31200000.0
2007-09-27 23:36:00,115.32,115.32,115.32,115.32,4000000.0
2007-09-27 23:37:00,115.33,115.33,115.32,115.32,7200000.0
2007-09-27 23:39:00,115.33,115.42,115.33,115.41,145200000.0
2007-09-27 23:40:00,115.41,115.41,115.37,115.41,135900000.0
2007-09-27 23:41:00,115.41,115.41,115.39,115.4,30200000.0
2007-09-27 23:42:00,115.4,115.4,115.4,115.4,3200000.0
2007-09-27 23:43:00,115.39,115.4,115.37,115.39,58000000.0
2007-09-27 23:44:00,115.39,115.41,115.35,115.36,82400000.0
2007-09-27 23:45:00,115.36,115.37,115.355,115.355,24800000.0
2007-09-27 23:46:00,115.36,115.375,115.355,115.375,22400000.0
2007-09-27 23:47:00,115.375,115.385,115.37,115.38,21600000.0
2007-09-27 23:48:00,115.39,115.41,115.385,115.4,56000000.0
2007-09-27 23:49:00,115.41,115.41,115.4,115.4,28800000.0
2007-09-27 23:50:00,115.4,115.4,115.4,115.4,4000000.0
2007-09-27 23:51:00,115.4,115.4,115.38,115.39,25600000.0
2007-09-27 23:52:00,115.39,115.39,115.38,115.38,25600000.0
2007-09-27 23:53:00,115.39,115.39,115.38,115.385,11600000.0
2007-09-27 23:54:00,115.385,115.39,115.385,115.385,6400000.0
2007-09-27 23:55:00,115.4,115.41,115.4,115.4,17600000.0
2007-09-27 23:56:00,115.39,115.44,115.38,115.41,87900000.0
2007-09-27 23:57:00,115.405,115.41,115.405,115.41,15200000.0
2007-09-27 23:58:00,115.4,115.4,115.3,115.37,168400000.0
2007-09-27 23:59:00,115.37,115.39,115.37,115.39,43600000.0
2007-09-28 00:00:00,115.37,115.38,115.37,115.38,44800000.0
2007-09-28 00:01:00,115.35,115.35,115.31,115.31,32000000.0
2007-09-28 00:02:00,115.31,115.34,115.3,115.34,159500000.0
2007-09-28 00:03:00,115.32,115.34,115.3,115.3,66900000.0
2007-09-28 00:04:00,115.3,115.32,115.3,115.3,38200000.0
2007-09-28 00:05:00,115.31,115.33,115.31,115.33,23200000.0
2007-09-28 00:06:00,115.33,115.34,115.32,115.34,36800000.0
2007-09-28 00:07:00,115.34,115.34,115.34,115.34,3200000.0
2007-09-28 00:08:00,115.34,115.34,115.32,115.34,27200000.0
2007-09-28 00:09:00,115.35,115.35,115.34,115.35,72800000.0
2007-09-28 00:10:00,115.32,115.37,115.32,115.35,67200000.0
2007-09-28 00:11:00,115.34,115.35,115.32,115.35,64000000.0
2007-09-28 00:12:00,115.36,115.36,115.34,115.34,94400000.0
2007-09-28 00:13:00,115.34,115.34,115.34,115.34,13600000.0
2007-09-28 00:14:00,115.34,115.34,115.325,115.325,7700000.0
2007-09-28 00:15:00,115.34,115.35,115.32,115.34,86800000.0
2007-09-28 00:16:00,115.34,115.34,115.33,115.34,30400000.0
2007-09-28 00:17:00,115.325,115.325,115.325,115.325,1000000.0
2007-09-28 00:18:00,115.32,115.34,115.32,115.34,43500000.0
2007-09-28 00:19:00,115.325,115.35,115.325,115.35,27200000.0
2007-09-28 00:20:00,115.345,115.35,115.345,115.35,30600000.0
2007-09-28 00:21:00,115.345,115.36,115.345,115.345,49000000.0
2007-09-28 00:22:00,115.34,115.34,115.33,115.33,25600000.0
2007-09-28 00:23:00,115.33,115.34,115.33,115.34,28200000.0
2007-09-28 00:24:00,115.32,115.35,115.3,115.32,154199997.0
2007-09-28 00:25:00,115.32,115.32,115.32,115.32,29400000.0
2007-09-28 00:26:00,115.32,115.34,115.29,115.335,28900000.0
2007-09-28 00:27:00,115.335,115.34,115.31,115.32,72199999.0
2007-09-28 00:28:00,115.33,115.35,115.32,115.335,34700000.0
2007-09-28 00:29:00,115.34,115.41,115.34,115.39,152500000.0
2007-09-28 00:30:00,115.4,115.41,115.39,115.4,50200000.0
2007-09-28 00:31:00,115.39,115.39,115.39,115.39,16000000.0
2007-09-28 00:32:00,115.39,115.39,115.38,115.39,15800000.0
2007-09-28 00:33:00,115.4,115.41,115.39,115.41,68000000.0
2007-09-28 00:34:00,115.4,115.41,115.4,115.4,32000000.0
2007-09-28 00:35:00,115.395,115.395,115.39,115.395,3200000.0
2007-09-28 00:36:00,115.41,115.44,115.41,115.44,44000000.0
2007-09-28 00:37:00,115.42,115.42,115.42,115.42,6000000.0
2007-09-28 00:38:00,115.43,115.43,115.41,115.43,44600000.0
2007-09-28 00:39:00,115.415,115.415,115.415,115.415,1200000.0
2007-09-28 00:40:00,115.415,115.42,115.41,115.42,30200000.0
2007-09-28 00:41:00,115.41,115.41,115.41,115.41,4000000.0
2007-09-28 00:42:00,115.39,115.39,115.36,115.39,25100000.0
2007-09-28 00:43:00,115.39,115.39,115.39,115.39,4000000.0
2007-09-28 00:44:00,115.39,115.4,115.38,115.39,48000000.0
2007-09-28 00:45:00,115.37,115.37,115.33,115.36,205700000.0
2007-09-28 00:46:00,115.37,115.37,115.35,115.35,121900000.0
2007-09-28 00:47:00,115.36,115.36,115.335,115.355,87500000.0
2007-09-28 00:48:00,115.37,115.37,115.35,115.35,107600000.0
2007-09-28 00:49:00,115.34,115.34,115.29,115.33,109600000.0
2007-09-28 00:50:00,115.32,115.32,115.31,115.32,54400000.0
2007-09-28 00:51:00,115.32,115.32,115.31,115.31,46000000.0
2007-09-28 00:52:00,115.31,115.33,115.31,115.31,89200000.0
2007-09-28 00:53:00,115.3,115.305,115.29,115.305,35500000.0
2007-09-28 00:54:00,115.31,115.32,115.31,115.32,122300000.0
2007-09-28 00:55:00,115.315,115.32,115.285,115.285,37900000.0
2007-09-28 00:56:00,115.28,115.28,115.26,115.27,26000000.0
2007-09-28 00:57:00,115.29,115.32,115.27,115.315,69000000.0
2007-09-28 00:58:00,115.32,115.34,115.29,115.3,112000000.0
2007-09-28 00:59:00,115.3,115.32,115.29,115.29,155900000.0
2007-09-28 01:00:00,115.31,115.31,115.29,115.31,125300000.0
2007-09-28 01:01:00,115.3,115.3,115.235,115.235,109300000.0
2007-09-28 01:02:00,115.24,115.27,115.225,115.25,200000000.0
2007-09-28 01:03:00,115.25,115.3,115.225,115.3,136000000.0
2007-09-28 01:04:00,115.3,115.31,115.28,115.31,139800000.0
2007-09-28 01:05:00,115.31,115.31,115.305,115.31,34200000.0
2007-09-28 01:06:00,115.31,115.33,115.305,115.33,82300000.0
2007-09-28 01:07:00,115.33,115.35,115.31,115.34,270600000.0
2007-09-28 01:08:00,115.35,115.35,115.3,115.34,77200000.0
2007-09-28 01:09:00,115.34,115.35,115.32,115.32,94900000.0
2007-09-28 01:10:00,115.35,115.35,115.31,115.31,76100000.0
2007-09-28 01:11:00,115.35,115.35,115.295,115.34,184800000.0
2007-09-28 01:12:00,115.32,115.35,115.32,115.35,191700000.0
2007-09-28 01:13:00,115.35,115.36,115.32,115.32,220100000.0
2007-09-28 01:14:00,115.33,115.335,115.31,115.335,89800000.0
2007-09-28 01:15:00,115.335,115.335,115.31,115.31,63200000.0
2007-09-28 01:16:00,115.3,115.31,115.3,115.305,24100000.0
2007-09-28 01:17:00,115.305,115.325,115.3,115.32,216900000.0
2007-09-28 01:18:00,115.31,115.32,115.28,115.32,101800000.0
2007-09-28 01:19:00,115.32,115.335,115.3,115.33,130300000.0
2007-09-28 01:20:00,115.325,115.33,115.315,115.325,56100000.0
2007-09-28 01:21:00,115.325,115.335,115.31,115.335,58900000.0
2007-09-28 01:22:00,115.33,115.33,115.31,115.315,109600000.0
2007-09-28 01:23:00,115.31,115.315,115.3,115.31,121300000.0
2007-09-28 01:24:00,115.31,115.31,115.275,115.275,227600000.0
2007-09-28 01:25:00,115.275,115.31,115.275,115.31,259600000.0
2007-09-28 01:26:00,115.305,115.32,115.27,115.275,253700000.0
2007-09-28 01:27:00,115.28,115.29,115.22,115.26,992100000.0
2007-09-28 01:28:00,115.25,115.27,115.23,115.23,520000000.0
2007-09-28 01:29:00,115.23,115.26,115.22,115.25,711500003.0
2007-09-28 01:30:00,115.255,115.34,115.255,115.28,625100000.0
2007-09-28 01:31:00,115.29,115.31,115.27,115.3,452000000.0
2007-09-28 01:32:00,115.29,115.35,115.29,115.33,319700000.0
2007-09-28 01:33:00,115.34,115.34,115.31,115.32,241300000.0
2007-09-28 01:34:00,115.32,115.32,115.305,115.31,96100000.0
2007-09-28 01:35:00,115.31,115.32,115.29,115.3,281600000.0
2007-09-28 01:36:00,115.29,115.3,115.255,115.27,255300000.0
2007-09-28 01:37:00,115.27,115.29,115.27,115.28,57600000.0
2007-09-28 01:38:00,115.28,115.3,115.26,115.29,297600000.0
2007-09-28 01:39:00,115.29,115.3,115.28,115.29,146900000.0
2007-09-28 01:40:00,115.31,115.32,115.3,115.3,323700000.0
2007-09-28 01:41:00,115.3,115.31,115.28,115.28,240000000.0
2007-09-28 01:42:00,115.28,115.31,115.28,115.3,176800000.0
2007-09-28 01:43:00,115.325,115.34,115.29,115.31,574200000.0
2007-09-28 01:44:00,115.34,115.34,115.3,115.32,452200000.0
2007-09-28 01:45:00,115.32,115.345,115.32,115.33,100800000.0
2007-09-28 01:46:00,115.32,115.35,115.32,115.33,222600000.0
2007-09-28 01:47:00,115.32,115.35,115.32,115.34,290200000.0
2007-09-28 01:48:00,115.33,115.33,115.32,115.32,58300000.0
2007-09-28 01:49:00,115.33,115.33,115.31,115.33,115900000.0
2007-09-28 01:50:00,115.33,115.33,115.28,115.33,276800000.0
2007-09-28 01:51:00,115.33,115.34,115.32,115.34,195200000.0
2007-09-28 01:52:00,115.355,115.39,115.35,115.36,232800000.0
2007-09-28 01:53:00,115.35,115.39,115.35,115.35,272600000.0
2007-09-28 01:54:00,115.36,115.36,115.32,115.34,538200000.0
2007-09-28 01:55:00,115.34,115.36,115.31,115.33,447300000.0
2007-09-28 01:56:00,115.32,115.34,115.31,115.33,372800000.0
2007-09-28 01:57:00,115.32,115.35,115.32,115.33,79300000.0
2007-09-28 01:58:00,115.32,115.35,115.31,115.34,319100000.0
2007-09-28 01:59:00,115.34,115.34,115.3,115.31,283800000.0
2007-09-28 02:00:00,115.3,115.33,115.3,115.32,179200000.0
2007-09-28 02:01:00,115.31,115.34,115.31,115.32,118400000.0
2007-09-28 02:02:00,115.32,115.32,115.3,115.31,145600000.0
2007-09-28 02:03:00,115.31,115.33,115.31,115.32,176000000.0
2007-09-28 02:04:00,115.32,115.33,115.31,115.32,318400000.0
2007-09-28 02:05:00,115.31,115.32,115.31,115.32,130400000.0
2007-09-28 02:06:00,115.31,115.34,115.31,115.33,23200000.0
2007-09-28 02:07:00,115.33,115.34,115.31,115.33,207200000.0
2007-09-28 02:08:00,115.33,115.34,115.31,115.34,319100000.0
2007-09-28 02:09:00,115.34,115.34,115.31,115.33,321300000.0
2007-09-28 02:10:00,115.35,115.35,115.31,115.31,243200000.0
2007-09-28 02:11:00,115.32,115.34,115.31,115.33,297500000.0
2007-09-28 02:12:00,115.33,115.35,115.31,115.34,536400000.0
2007-09-28 02:13:00,115.33,115.39,115.33,115.38,546300000.0
2007-09-28 02:14:00,115.36,115.42,115.36,115.38,613400000.0
2007-09-28 02:15:00,115.38,115.42,115.38,115.42,600100000.0
2007-09-28 02:16:00,115.42,115.44,115.415,115.44,162300000.0
2007-09-28 02:17:00,115.42,115.44,115.395,115.43,147500000.0
2007-09-28 02:18:00,115.43,115.44,115.415,115.42,126900001.0
2007-09-28 02:19:00,115.42,115.43,115.415,115.42,109400001.0
2007-09-28 02:20:00,115.425,115.425,115.4,115.4,106900000.0
2007-09-28 02:21:00,115.42,115.42,115.38,115.38,158100000.0
2007-09-28 02:22:00,115.38,115.39,115.34,115.35,515700000.0
2007-09-28 02:23:00,115.35,115.36,115.33,115.34,282300000.0
2007-09-28 02:24:00,115.34,115.4,115.33,115.37,442200000.0
2007-09-28 02:25:00,115.37,115.38,115.34,115.35,437900002.0
2007-09-28 02:26:00,115.35,115.39,115.35,115.38,359899998.0
2007-09-28 02:27:00,115.37,115.385,115.36,115.385,184800000.0
2007-09-28 02:28:00,115.39,115.395,115.36,115.39,304100000.0
2007-09-28 02:29:00,115.37,115.39,115.35,115.39,228600000.0
2007-09-28 02:30:00,115.375,115.38,115.36,115.365,137600000.0
2007-09-28 02:31:00,115.365,115.375,115.35,115.36,252200000.0
2007-09-28 02:32:00,115.36,115.36,115.36,115.36,158800000.0
2007-09-28 02:33:00,115.36,115.37,115.34,115.35,184600000.0
2007-09-28 02:34:00,115.34,115.38,115.34,115.35,97700000.0
2007-09-28 02:35:00,115.36,115.38,115.36,115.36,105700000.0
2007-09-28 02:36:00,115.38,115.39,115.35,115.38,133400000.0
2007-09-28 02:37:00,115.36,115.38,115.36,115.37,114500000.0
2007-09-28 02:38:00,115.39,115.39,115.37,115.38,129200000.0
2007-09-28 02:39:00,115.38,115.39,115.36,115.38,105800000.0
2007-09-28 02:40:00,115.38,115.4,115.36,115.39,275200000.0
2007-09-28 02:41:00,115.385,115.39,115.36,115.37,370299998.0
2007-09-28 02:42:00,115.37,115.39,115.37,115.375,204899998.0
2007-09-28 02:43:00,115.38,115.38,115.35,115.36,424999998.0
2007-09-28 02:44:00,115.37,115.38,115.35,115.36,248299996.0
2007-09-28 02:45:00,115.38,115.385,115.37,115.37,214199998.0
2007-09-28 02:46:00,115.37,115.39,115.36,115.37,313600001.0
2007-09-28 02:47:00,115.37,115.38,115.35,115.36,302100000.0
2007-09-28 02:48:00,115.355,115.365,115.345,115.345,205200000.0
2007-09-28 02:49:00,115.35,115.35,115.28,115.3,626300001.0
2007-09-28 02:50:00,115.305,115.31,115.26,115.29,549200000.0
2007-09-28 02:51:00,115.29,115.295,115.27,115.275,588700013.0
2007-09-28 02:52:00,115.28,115.29,115.26,115.27,531700001.0
2007-09-28 02:53:00,115.27,115.28,115.25,115.25,571100005.0
2007-09-28 02:54:00,115.25,115.28,115.17,115.19,1007200009.0
2007-09-28 02:55:00,115.19,115.22,115.17,115.2,715200006.0
2007-09-28 02:56:00,115.2,115.22,115.19,115.21,689000000.0
2007-09-28 02:57:00,115.21,115.23,115.21,115.22,662899998.0
2007-09-28 02:58:00,115.22,115.24,115.215,115.23,698199998.0
2007-09-28 02:59:00,115.23,115.24,115.135,115.17,592300000.0
2007-09-28 03:00:00,115.17,115.18,115.11,115.13,771500002.0
2007-09-28 03:01:00,115.13,115.145,115.12,115.13,1107200008.0
2007-09-28 03:02:00,115.13,115.13,115.07,115.105,1258400019.0
2007-09-28 03:03:00,115.1,115.1,115.005,115.07,1112700011.0
2007-09-28 03:04:00,115.07,115.09,115.05,115.05,455400002.0
2007-09-28 03:05:00,115.05,115.11,115.05,115.1,625900005.0
2007-09-28 03:06:00,115.1,115.13,115.1,115.12,564000005.0
2007-09-28 03:07:00,115.12,115.12,115.085,115.105,466900004.0
2007-09-28 03:08:00,115.1,115.14,115.1,115.13,465200006.0
2007-09-28 03:09:00,115.13,115.16,115.12,115.14,230900001.0
2007-09-28 03:10:00,115.13,115.16,115.13,115.14,190400000.0
2007-09-28 03:11:00,115.14,115.14,115.1,115.1,425300000.0
2007-09-28 03:12:00,115.11,115.13,115.1,115.13,129000000.0
2007-09-28 03:13:00,115.12,115.14,115.08,115.11,497600000.0
2007-09-28 03:14:00,115.11,115.13,115.015,115.07,1147100001.0
2007-09-28 03:15:00,115.07,115.08,115.03,115.08,754700005.0
2007-09-28 03:16:00,115.08,115.1,115.07,115.08,457600001.0
2007-09-28 03:17:00,115.08,115.1,115.06,115.1,691400004.0
2007-09-28 03:18:00,115.1,115.12,115.07,115.09,461500007.0
2007-09-28 03:19:00,115.08,115.1,115.06,115.08,899299997.0
2007-09-28 03:20:00,115.08,115.11,115.07,115.09,1146600005.0
2007-09-28 03:21:00,115.09,115.11,115.08,115.085,886500005.0
2007-09-28 03:22:00,115.085,115.09,115.06,115.06,560500015.0
2007-09-28 03:23:00,115.06,115.07,114.98,114.98,757200004.0
2007-09-28 03:24:00,114.975,115.015,114.96,114.965,640500001.0
2007-09-28 03:25:00,114.96,114.97,114.88,114.91,1049400000.0
2007-09-28 03:26:00,114.91,114.96,114.91,114.95,955900009.0
2007-09-28 03:27:00,114.95,114.98,114.93,114.94,819200009.0
2007-09-28 03:28:00,114.94,114.965,114.92,114.95,888200000.0
2007-09-28 03:29:00,114.95,114.95,114.9,114.91,1048299999.0
2007-09-28 03:30:00,114.89,114.91,114.84,114.85,719100009.0
2007-09-28 03:31:00,114.855,114.87,114.845,114.855,916800010.0
2007-09-28 03:32:00,114.85,114.885,114.85,114.885,848000000.0
2007-09-28 03:33:00,114.89,114.905,114.86,114.875,772400000.0
2007-09-28 03:34:00,114.875,114.88,114.85,114.865,857800004.0
2007-09-28 03:35:00,114.87,114.89,114.83,114.83,697600001.0
2007-09-28 03:36:00,114.84,114.87,114.83,114.84,607900000.0
2007-09-28 03:37:00,114.85,114.85,114.75,114.75,1177400002.0
2007-09-28 03:38:00,114.75,114.76,114.66,114.71,1025100000.0
2007-09-28 03:39:00,114.71,114.78,114.67,114.77,1175800003.0
2007-09-28 03:40:00,114.76,114.77,114.71,114.72,800000000.0
2007-09-28 03:41:00,114.72,114.81,114.715,114.8,498300000.0
2007-09-28 03:42:00,114.81,114.81,114.76,114.77,547500003.0
2007-09-28 03:43:00,114.78,114.83,114.78,114.825,778700011.0
2007-09-28 03:44:00,114.82,114.83,114.8,114.815,483200001.0
2007-09-28 03:45:00,114.82,114.84,114.81,114.84,524800000.0
2007-09-28 03:46:00,114.835,114.84,114.79,114.83,568600001.0
2007-09-28 03:47:00,114.83,114.84,114.76,114.81,696000000.0
2007-09-28 03:48:00,114.79,114.86,114.79,114.84,958300004.0
2007-09-28 03:49:00,114.84,114.85,114.82,114.835,552900007.0
2007-09-28 03:50:00,114.835,114.84,114.81,114.81,735599999.0
2007-09-28 03:51:00,114.81,114.81,114.76,114.79,769000004.0
2007-09-28 03:52:00,114.79,114.8,114.76,114.79,404500003.0
2007-09-28 03:53:00,114.785,114.83,114.785,114.81,519800005.0
2007-09-28 03:54:00,114.81,114.87,114.79,114.87,558100004.0
2007-09-28 03:55:00,114.86,114.89,114.85,114.865,443600006.0
2007-09-28 03:56:00,114.86,114.91,114.86,114.9,579500004.0
2007-09-28 03:57:00,114.9,114.91,114.87,114.88,387100007.0
2007-09-28 03:58:00,114.89,114.93,114.855,114.93,742300009.0
2007-09-28 03:59:00,114.93,114.945,114.92,114.93,533500000.0
2007-09-28 04:00:00,114.93,114.95,114.92,114.94,647200000.0
2007-09-28 04:01:00,114.94,114.96,114.91,114.91,625000002.0
2007-09-28 04:02:00,114.91,114.94,114.88,114.88,600300005.0
2007-09-28 04:03:00,114.88,114.9,114.87,114.88,312700000.0
2007-09-28 04:04:00,114.86,114.91,114.86,114.89,377600000.0
2007-09-28 04:05:00,114.89,114.92,114.89,114.91,312900000.0
2007-09-28 04:06:00,114.915,114.93,114.885,114.92,562900000.0
2007-09-28 04:07:00,114.925,114.93,114.89,114.93,583800001.0
2007-09-28 04:08:00,114.92,114.93,114.9,114.92,193400003.0
2007-09-28 04:09:00,114.93,114.93,114.915,114.93,193600000.0
2007-09-28 04:10:00,114.93,114.93,114.91,114.93,133600000.0
2007-09-28 04:11:00,114.93,114.95,114.915,114.94,173100000.0
2007-09-28 04:12:00,114.935,114.94,114.92,114.92,177600000.0
2007-09-28 04:13:00,114.92,114.94,114.9,114.91,298600002.0
2007-09-28 04:14:00,114.91,114.92,114.87,114.9,583800009.0
2007-09-28 04:15:00,114.89,114.92,114.89,114.91,160000001.0
2007-09-28 04:16:00,114.91,114.91,114.88,114.89,330900000.0
2007-09-28 04:17:00,114.89,114.905,114.87,114.89,483900002.0
2007-09-28 04:18:00,114.89,114.905,114.87,114.9,387900006.0
2007-09-28 04:19:00,114.895,114.91,114.88,114.9,394600000.0
2007-09-28 04:20:00,114.9,114.915,114.89,114.9,429200008.0
2007-09-28 04:21:00,114.91,114.955,114.91,114.94,868400017.0
2007-09-28 04:22:00,114.95,114.96,114.92,114.96,626500008.0
2007-09-28 04:23:00,114.96,114.99,114.96,114.99,398400000.0
2007-09-28 04:24:00,115.0,115.01,114.98,115.0,307200000.0
2007-09-28 04:25:00,115.0,115.01,114.97,114.99,342200007.0
2007-09-28 04:26:00,114.99,114.99,114.97,114.97,208800000.0
2007-09-28 04:27:00,114.97,114.97,114.95,114.96,632000002.0
2007-09-28 04:28:00,114.96,114.97,114.92,114.94,335900001.0
2007-09-28 04:29:00,114.94,114.96,114.94,114.94,408600004.0
2007-09-28 04:30:00,114.94,114.97,114.93,114.94,530700000.0
2007-09-28 04:31:00,114.94,114.95,114.88,114.91,295799999.0
2007-09-28 04:32:00,114.91,114.93,114.885,114.91,838900003.0
2007-09-28 04:33:00,114.9,114.935,114.9,114.93,325200001.0
2007-09-28 04:34:00,114.92,114.95,114.91,114.95,554300000.0
2007-09-28 04:35:00,114.95,114.98,114.95,114.97,469900000.0
2007-09-28 04:36:00,114.98,114.99,114.96,114.99,603700001.0
2007-09-28 04:37:00,114.99,115.01,114.99,114.99,566400001.0
2007-09-28 04:38:00,114.99,114.99,114.96,114.975,517100000.0
2007-09-28 04:39:00,114.97,115.0,114.97,115.0,329200005.0
2007-09-28 04:40:00,114.995,115.0,114.99,114.995,307200004.0
2007-09-28 04:41:00,114.995,115.0,114.985,115.0,160000002.0
2007-09-28 04:42:00,115.0,115.02,114.995,115.015,253100006.0
2007-09-28 04:43:00,115.02,115.03,115.01,115.03,113600000.0
2007-09-28 04:44:00,115.03,115.04,115.015,115.02,448600001.0
2007-09-28 04:45:00,115.02,115.02,115.0,115.01,224300004.0
2007-09-28 04:46:00,115.01,115.02,114.99,114.99,288000001.0
2007-09-28 04:47:00,114.99,114.99,114.955,114.985,804700002.0
2007-09-28 04:48:00,114.99,115.0,114.96,115.0,587800005.0
2007-09-28 04:49:00,114.995,115.0,114.99,114.99,203200000.0
2007-09-28 04:50:00,114.99,115.0,114.985,114.99,276900002.0
2007-09-28 04:51:00,114.99,115.0,114.99,114.99,89800000.0
2007-09-28 04:52:00,114.99,115.0,114.985,115.0,244800001.0
2007-09-28 04:53:00,115.0,115.01,114.995,115.01,366600002.0
2007-09-28 04:54:00,115.015,115.02,114.99,114.995,522600003.0
2007-09-28 04:55:00,115.015,115.05,115.01,115.03,286400000.0
2007-09-28 04:56:00,115.03,115.07,115.02,115.06,644599999.0
2007-09-28 04:57:00,115.06,115.075,115.03,115.055,592100000.0
2007-09-28 04:58:00,115.055,115.07,115.04,115.065,341000000.0
2007-09-28 04:59:00,115.07,115.07,115.06,115.06,262499999.0
2007-09-28 05:00:00,115.06,115.06,115.05,115.055,534199999.0
2007-09-28 05:01:00,115.055,115.055,115.03,115.03,221000002.0
2007-09-28 05:02:00,115.03,115.035,115.02,115.03,641200001.0
2007-09-28 05:03:00,115.03,115.045,115.03,115.04,104400000.0
2007-09-28 05:04:00,115.04,115.04,115.04,115.04,48000000.0
2007-09-28 05:05:00,115.04,115.05,115.02,115.03,460700001.0
2007-09-28 05:06:00,115.025,115.03,115.01,115.015,121400000.0
2007-09-28 05:07:00,115.015,115.02,115.0,115.015,388000000.0
2007-09-28 05:08:00,115.015,115.02,115.0,115.0,184800000.0
2007-09-28 05:09:00,115.0,115.01,114.97,114.97,402000003.0
2007-09-28 05:10:00,114.97,114.99,114.945,114.945,281700002.0
2007-09-28 05:11:00,114.965,114.97,114.95,114.96,105200000.0
2007-09-28 05:12:00,114.97,115.0,114.945,115.0,704099997.0
2007-09-28 05:13:00,115.0,115.0,114.98,114.99,548100007.0
2007-09-28 05:14:00,114.99,115.01,114.99,115.01,288799999.0
2007-09-28 05:15:00,115.01,115.01,114.995,115.01,268000002.0
2007-09-28 05:16:00,115.01,115.015,114.985,114.985,211199997.0
2007-09-28 05:17:00,114.99,115.0,114.95,114.97,165500001.0
2007-09-28 05:18:00,114.98,114.99,114.97,114.97,108800000.0
2007-09-28 05:19:00,114.97,114.975,114.965,114.97,87200000.0
2007-09-28 05:20:00,114.97,114.97,114.95,114.95,196000000.0
2007-09-28 05:21:00,114.95,114.97,114.95,114.955,140800001.0
2007-09-28 05:22:00,114.95,114.95,114.95,114.95,130400005.0
2007-09-28 05:23:00,114.95,114.96,114.94,114.95,474200008.0
2007-09-28 05:24:00,114.95,114.98,114.94,114.975,621600013.0
2007-09-28 05:25:00,114.97,114.98,114.97,114.98,356000015.0
2007-09-28 05:26:00,114.98,114.985,114.97,114.98,279200007.0
2007-09-28 05:27:00,114.98,114.985,114.97,114.98,188800003.0
2007-09-28 05:28:00,114.98,114.99,114.98,114.99,219000001.0
2007-09-28 05:29:00,114.98,114.99,114.98,114.98,268100000.0
2007-09-28 05:30:00,114.98,114.99,114.98,114.99,361600002.0
2007-09-28 05:31:00,114.99,114.99,114.98,114.99,284000006.0
2007-09-28 05:32:00,114.99,114.99,114.98,114.98,143200001.0
2007-09-28 05:33:00,114.98,114.99,114.97,114.99,319200002.0
2007-09-28 05:34:00,114.99,115.01,114.99,115.01,521000006.0
2007-09-28 05:35:00,115.0,115.015,114.995,115.005,663200011.0
2007-09-28 05:36:00,115.01,115.04,115.01,115.04,679200014.0
2007-09-28 05:37:00,115.04,115.065,115.025,115.05,1072100025.0
2007-09-28 05:38:00,115.05,115.06,115.035,115.04,755700011.0
2007-09-28 05:39:00,115.04,115.045,115.02,115.03,460000007.0
2007-09-28 05:40:00,115.03,115.03,115.02,115.025,616800012.0
2007-09-28 05:41:00,115.025,115.04,115.005,115.035,762700009.0
2007-09-28 05:42:00,115.025,115.045,115.01,115.045,568199995.0
2007-09-28 05:43:00,115.05,115.08,115.04,115.07,255200000.0
2007-09-28 05:44:00,115.065,115.075,115.06,115.075,113600002.0
2007-09-28 05:45:00,115.075,115.08,115.04,115.07,255000003.0
2007-09-28 05:46:00,115.07,115.08,115.06,115.075,284800004.0
2007-09-28 05:47:00,115.075,115.085,115.06,115.08,240200001.0
2007-09-28 05:48:00,115.08,115.08,115.075,115.08,84000000.0
2007-09-28 05:49:00,115.07,115.1,115.07,115.095,221600002.0
2007-09-28 05:50:00,115.095,115.135,115.08,115.125,523700004.0
2007-09-28 05:51:00,115.125,115.14,115.11,115.125,435900001.0
2007-09-28 05:52:00,115.125,115.135,115.11,115.13,346400003.0
2007-09-28 05:53:00,115.13,115.13,115.07,115.115,498699997.0
2007-09-28 05:54:00,115.11,115.13,115.11,115.12,342899995.0
2007-09-28 05:55:00,115.12,115.145,115.12,115.125,206400000.0
2007-09-28 05:56:00,115.125,115.13,115.12,115.13,58400000.0
2007-09-28 05:57:00,115.13,115.13,115.105,115.105,202400000.0
2007-09-28 05:58:00,115.11,115.11,115.08,115.09,474400000.0
2007-09-28 05:59:00,115.09,115.1,115.08,115.085,386500000.0
2007-09-28 06:00:00,115.085,115.09,115.075,115.085,239499998.0
2007-09-28 06:01:00,115.085,115.085,115.08,115.085,116000000.0
2007-09-28 06:02:00,115.08,115.11,115.08,115.09,372800002.0
2007-09-28 06:03:00,115.09,115.12,115.09,115.12,316800001.0
2007-09-28 06:04:00,115.115,115.12,115.09,115.11,366300002.0
2007-09-28 06:05:00,115.105,115.115,115.105,115.11,58400000.0
2007-09-28 06:06:00,115.115,115.13,115.1,115.13,523600000.0
2007-09-28 06:07:00,115.13,115.15,115.12,115.15,406400000.0
2007-09-28 06:08:00,115.15,115.16,115.14,115.15,307200000.0
2007-09-28 06:09:00,115.15,115.15,115.13,115.14,172400000.0
2007-09-28 06:10:00,115.15,115.17,115.14,115.16,368400000.0
2007-09-28 06:11:00,115.16,115.16,115.145,115.145,191200000.0
2007-09-28 06:12:00,115.145,115.155,115.14,115.14,258700000.0
2007-09-28 06:13:00,115.15,115.155,115.13,115.145,247800000.0
2007-09-28 06:14:00,115.145,115.145,115.13,115.135,49800000.0
2007-09-28 06:15:00,115.14,115.14,115.11,115.12,267800000.0
2007-09-28 06:16:00,115.11,115.145,115.11,115.135,186600000.0
2007-09-28 06:17:00,115.13,115.14,115.12,115.13,156700001.0
2007-09-28 06:18:00,115.13,115.145,115.11,115.145,100800000.0
2007-09-28 06:19:00,115.14,115.145,115.11,115.13,361100000.0
2007-09-28 06:20:00,115.13,115.135,115.095,115.13,243700000.0
2007-09-28 06:21:00,115.13,115.135,115.1,115.12,144800000.0
2007-09-28 06:22:00,115.1,115.13,115.09,115.105,240600000.0
2007-09-28 06:23:00,115.105,115.11,115.09,115.11,377600000.0
2007-09-28 06:24:00,115.11,115.12,115.1,115.105,198000000.0
2007-09-28 06:25:00,115.11,115.11,115.02,115.04,1181100018.0
2007-09-28 06:26:00,115.03,115.035,114.94,114.98,1076200003.0
2007-09-28 06:27:00,114.97,115.035,114.95,115.035,674400000.0
2007-09-28 06:28:00,115.035,115.05,115.02,115.035,281900000.0
2007-09-28 06:29:00,115.04,115.055,115.03,115.055,281600000.0
2007-09-28 06:30:00,115.06,115.075,115.03,115.03,242300000.0
2007-09-28 06:31:00,115.03,115.04,115.01,115.02,105300000.0
2007-09-28 06:32:00,115.015,115.05,115.0,115.0,519100003.0
2007-09-28 06:33:00,114.995,115.03,114.99,115.02,387900000.0
2007-09-28 06:34:00,115.02,115.02,114.96,114.96,609600001.0
2007-09-28 06:35:00,114.96,114.975,114.95,114.97,315800005.0
2007-09-28 06:36:00,114.97,114.97,114.93,114.95,332000000.0
2007-09-28 06:37:00,114.95,114.98,114.94,114.98,370400000.0
2007-09-28 06:38:00,114.98,114.99,114.95,114.96,264000000.0
2007-09-28 06:39:00,114.96,114.975,114.94,114.955,338800006.0
2007-09-28 06:40:00,114.95,114.97,114.94,114.96,528600004.0
2007-09-28 06:41:00,114.96,114.96,114.93,114.94,251900000.0
2007-09-28 06:42:00,114.955,114.96,114.93,114.94,234400002.0
2007-09-28 06:43:00,114.95,114.96,114.94,114.95,124800000.0
2007-09-28 06:44:00,114.95,114.95,114.9,114.91,577900007.0
2007-09-28 06:45:00,114.92,114.95,114.92,114.94,206600000.0
2007-09-28 06:46:00,114.94,115.0,114.93,115.0,481000001.0
2007-09-28 06:47:00,115.0,115.0,114.98,114.99,254900008.0
2007-09-28 06:48:00,115.0,115.0,114.975,114.98,79100001.0
2007-09-28 06:49:00,114.98,114.99,114.96,114.96,181600004.0
2007-09-28 06:50:00,114.97,115.02,114.97,115.02,324800000.0
2007-09-28 06:51:00,115.02,115.02,114.98,115.01,511200000.0
2007-09-28 06:52:00,115.01,115.02,114.99,115.0,343900000.0
2007-09-28 06:53:00,115.0,115.01,114.965,114.99,517500001.0
2007-09-28 06:54:00,114.99,115.0,114.93,114.93,755200001.0
2007-09-28 06:55:00,114.93,114.96,114.93,114.94,578800009.0
2007-09-28 06:56:00,114.95,114.985,114.95,114.98,285700005.0
2007-09-28 06:57:00,114.98,114.99,114.96,114.98,451000000.0
2007-09-28 06:58:00,114.98,114.995,114.96,114.975,311300001.0
2007-09-28 06:59:00,114.98,114.98,114.97,114.97,159300000.0
2007-09-28 07:00:00,114.97,114.98,114.96,114.98,329800003.0
2007-09-28 07:01:00,114.97,114.97,114.96,114.97,247800000.0
2007-09-28 07:02:00,114.97,114.97,114.94,114.95,400500002.0
2007-09-28 07:03:00,114.94,114.96,114.94,114.94,308500009.0
2007-09-28 07:04:00,114.94,114.94,114.93,114.94,176200002.0
2007-09-28 07:05:00,114.94,114.94,114.92,114.92,238400002.0
2007-09-28 07:06:00,114.93,114.93,114.92,114.93,146200001.0
2007-09-28 07:07:00,114.925,114.93,114.91,114.91,187100005.0
2007-09-28 07:08:00,114.92,114.93,114.88,114.93,552500005.0
2007-09-28 07:09:00,114.93,114.935,114.91,114.91,155900000.0
2007-09-28 07:10:00,114.91,114.95,114.9,114.945,449800005.0
2007-09-28 07:11:00,114.94,114.945,114.93,114.945,209600000.0
2007-09-28 07:12:00,114.93,114.945,114.93,114.94,175200000.0
2007-09-28 07:13:00,114.93,114.94,114.93,114.935,152000003.0
2007-09-28 07:14:00,114.93,114.94,114.92,114.93,488500009.0
2007-09-28 07:15:00,114.93,114.945,114.92,114.94,229000006.0
2007-09-28 07:16:00,114.94,114.95,114.94,114.94,280000000.0
2007-09-28 07:17:00,114.94,114.94,114.93,114.935,380700000.0
2007-09-28 07:18:00,114.935,114.935,114.91,114.93,321700007.0
2007-09-28 07:19:00,114.935,114.94,114.93,114.93,193600000.0
2007-09-28 07:20:00,114.93,114.94,114.92,114.935,252800000.0
2007-09-28 07:21:00,114.93,114.95,114.93,114.94,287200001.0
2007-09-28 07:22:00,114.95,114.95,114.93,114.94,279700001.0
2007-09-28 07:23:00,114.935,114.945,114.92,114.94,275200000.0
2007-09-28 07:24:00,114.94,114.96,114.93,114.955,169600000.0
2007-09-28 07:25:00,114.94,114.95,114.93,114.93,93600000.0
2007-09-28 07:26:00,114.94,114.94,114.92,114.93,113600000.0
2007-09-28 07:27:00,114.93,114.94,114.91,114.93,266400000.0
2007-09-28 07:28:00,114.93,114.935,114.9,114.92,329600000.0
2007-09-28 07:29:00,114.92,114.935,114.92,114.925,528800000.0
2007-09-28 07:30:00,114.925,114.93,114.92,114.92,280800000.0
2007-09-28 07:31:00,114.92,114.93,114.91,114.925,279200000.0
2007-09-28 07:32:00,114.93,114.93,114.92,114.92,417600000.0
2007-09-28 07:33:00,114.92,114.93,114.92,114.93,240000000.0
2007-09-28 07:34:00,114.93,114.945,114.93,114.94,326400001.0
2007-09-28 07:35:00,114.94,114.94,114.92,114.925,153600001.0
2007-09-28 07:36:00,114.92,114.945,114.91,114.93,331600005.0
2007-09-28 07:37:00,114.93,114.94,114.92,114.935,324800007.0
2007-09-28 07:38:00,114.935,114.94,114.91,114.92,329700005.0
2007-09-28 07:39:00,114.92,114.935,114.9,114.91,738400000.0
2007-09-28 07:40:00,114.91,114.91,114.87,114.89,754400000.0
2007-09-28 07:41:00,114.88,114.89,114.87,114.885,486200008.0
2007-09-28 07:42:00,114.88,114.9,114.87,114.88,665500015.0
2007-09-28 07:43:00,114.88,114.9,114.87,114.88,433600005.0
2007-09-28 07:44:00,114.88,114.885,114.87,114.875,623799998.0
2007-09-28 07:45:00,114.875,114.875,114.84,114.85,840800000.0
2007-09-28 07:46:00,114.85,114.85,114.83,114.84,967700000.0
2007-09-28 07:47:00,114.84,114.86,114.83,114.86,720800000.0
2007-09-28 07:48:00,114.86,114.88,114.83,114.875,800000000.0
2007-09-28 07:49:00,114.875,114.88,114.85,114.86,865600000.0
2007-09-28 07:50:00,114.86,114.87,114.86,114.87,312000000.0
2007-09-28 07:51:00,114.87,114.87,114.84,114.86,677600000.0
2007-09-28 07:52:00,114.86,114.88,114.86,114.88,296000000.0
2007-09-28 07:53:00,114.88,114.92,114.88,114.92,509600000.0
2007-09-28 07:54:00,114.91,114.95,114.88,114.94,1019600000.0
2007-09-28 07:55:00,114.94,114.98,114.94,114.95,987300000.0
2007-09-28 07:56:00,114.95,115.015,114.95,115.01,949000000.0
2007-09-28 07:57:00,115.01,115.01,114.97,114.98,435500000.0
2007-09-28 07:58:00,114.98,115.0,114.98,114.98,395000000.0
2007-09-28 07:59:00,114.98,115.03,114.97,115.025,658500000.0
2007-09-28 08:00:00,115.025,115.04,115.01,115.03,464800000.0
2007-09-28 08:01:00,115.03,115.03,115.01,115.02,290400000.0
2007-09-28 08:02:00,115.03,115.03,114.96,114.975,959700000.0
2007-09-28 08:03:00,114.97,114.98,114.96,114.98,531200000.0
2007-09-28 08:04:00,114.98,114.98,114.93,114.97,691200000.0
2007-09-28 08:05:00,114.96,114.99,114.91,114.955,792300000.0
2007-09-28 08:06:00,114.96,114.96,114.91,114.92,189500000.0
2007-09-28 08:07:00,114.925,114.935,114.9,114.925,647000000.0
2007-09-28 08:08:00,114.92,114.935,114.91,114.925,326200000.0
2007-09-28 08:09:00,114.93,114.97,114.93,114.97,599200000.0
2007-09-28 08:10:00,114.97,114.98,114.92,114.94,684000000.0
2007-09-28 08:11:00,114.93,115.01,114.93,114.98,720200000.0
2007-09-28 08:12:00,114.985,115.03,114.985,115.02,187000000.0
2007-09-28 08:13:00,115.02,115.04,114.99,114.99,560500000.0
2007-09-28 08:14:00,115.0,115.04,115.0,115.04,743300000.0
2007-09-28 08:15:00,115.035,115.11,115.03,115.1,596500000.0
2007-09-28 08:16:00,115.1,115.13,115.07,115.1,1074300000.0
2007-09-28 08:17:00,115.1,115.12,115.03,115.05,606900000.0
2007-09-28 08:18:00,115.065,115.09,115.04,115.07,637100000.0
2007-09-28 08:19:00,115.07,115.11,115.055,115.09,680800000.0
2007-09-28 08:20:00,115.09,115.09,115.055,115.08,484700000.0
2007-09-28 08:21:00,115.08,115.08,115.01,115.05,581500000.0
2007-09-28 08:22:00,115.06,115.07,115.03,115.05,590300000.0
2007-09-28 08:23:00,115.05,115.08,115.04,115.07,683900000.0
2007-09-28 08:24:00,115.07,115.1,115.065,115.09,311000000.0
2007-09-28 08:25:00,115.09,115.11,115.05,115.08,613300000.0
2007-09-28 08:26:00,115.085,115.09,115.07,115.09,329400000.0
2007-09-28 08:27:00,115.085,115.13,115.07,115.11,1059600000.0
2007-09-28 08:28:00,115.11,115.17,115.08,115.165,1050300000.0
2007-09-28 08:29:00,115.165,115.18,115.12,115.18,836500000.0
2007-09-28 08:30:00,115.175,115.19,115.14,115.16,972700000.0
2007-09-28 08:31:00,115.155,115.19,115.13,115.16,965600000.0
2007-09-28 08:32:00,115.14,115.21,115.14,115.19,1500800000.0
2007-09-28 08:33:00,115.19,115.19,115.15,115.16,1403000000.0
2007-09-28 08:34:00,115.17,115.245,115.16,115.22,1323700000.0
2007-09-28 08:35:00,115.23,115.23,115.16,115.18,1039200000.0
2007-09-28 08:36:00,115.18,115.2,115.16,115.19,588400000.0
2007-09-28 08:37:00,115.185,115.185,115.13,115.16,585500000.0
2007-09-28 08:38:00,115.155,115.17,115.15,115.155,408200000.0
2007-09-28 08:39:00,115.16,115.17,115.1,115.14,1133500000.0
2007-09-28 08:40:00,115.14,115.16,115.14,115.15,504000000.0
2007-09-28 08:41:00,115.15,115.17,115.13,115.17,922900000.0
2007-09-28 08:42:00,115.17,115.205,115.16,115.2,420000000.0
2007-09-28 08:43:00,115.2,115.25,115.185,115.225,938099998.0
2007-09-28 08:44:00,115.22,115.23,115.185,115.21,223100000.0
2007-09-28 08:45:00,115.21,115.24,115.18,115.23,982800000.0
2007-09-28 08:46:00,115.235,115.25,115.21,115.22,692000000.0
2007-09-28 08:47:00,115.22,115.24,115.2,115.22,943700000.0
2007-09-28 08:48:00,115.22,115.23,115.17,115.17,1019500000.0
2007-09-28 08:49:00,115.18,115.23,115.18,115.2,523000000.0
2007-09-28 08:50:00,115.2,115.2,115.16,115.19,464700000.0
2007-09-28 08:51:00,115.19,115.2,115.17,115.19,663800000.0
2007-09-28 08:52:00,115.2,115.25,115.19,115.22,874400000.0
2007-09-28 08:53:00,115.22,115.23,115.21,115.22,776100000.0
2007-09-28 08:54:00,115.23,115.27,115.215,115.25,792200000.0
2007-09-28 08:55:00,115.25,115.28,115.21,115.26,599300000.0
2007-09-28 08:56:00,115.26,115.28,115.25,115.26,355200000.0
2007-09-28 08:57:00,115.26,115.28,115.24,115.28,258400000.0
2007-09-28 08:58:00,115.27,115.28,115.24,115.25,576800000.0
2007-09-28 08:59:00,115.25,115.26,115.22,115.23,506400000.0
2007-09-28 09:00:00,115.23,115.24,115.16,115.16,1161600000.0
2007-09-28 09:01:00,115.17,115.2,115.14,115.195,1055600000.0
2007-09-28 09:02:00,115.2,115.24,115.19,115.23,1064900000.0
2007-09-28 09:03:00,115.23,115.23,115.22,115.23,716200000.0
2007-09-28 09:04:00,115.23,115.24,115.21,115.23,889700000.0
2007-09-28 09:05:00,115.24,115.24,115.18,115.205,731400000.0
2007-09-28 09:06:00,115.21,115.21,115.17,115.2,733600000.0
2007-09-28 09:07:00,115.19,115.22,115.19,115.22,614300000.0
2007-09-28 09:08:00,115.22,115.23,115.19,115.21,436900000.0
2007-09-28 09:09:00,115.22,115.23,115.2,115.215,249600000.0
2007-09-28 09:10:00,115.22,115.25,115.22,115.25,363800000.0
2007-09-28 09:11:00,115.25,115.28,115.245,115.28,271000000.0
2007-09-28 09:12:00,115.27,115.29,115.23,115.24,547100000.0
2007-09-28 09:13:00,115.23,115.25,115.225,115.225,563900000.0
2007-09-28 09:14:00,115.225,115.225,115.19,115.21,504800000.0
2007-09-28 09:15:00,115.21,115.21,115.185,115.19,536700000.0
2007-09-28 09:16:00,115.19,115.21,115.18,115.185,457800000.0
2007-09-28 09:17:00,115.185,115.19,115.17,115.19,543000000.0
2007-09-28 09:18:00,115.19,115.195,115.075,115.075,747700000.0
2007-09-28 09:19:00,115.075,115.12,115.07,115.12,685200000.0
2007-09-28 09:20:00,115.115,115.115,115.07,115.095,916000000.0
2007-09-28 09:21:00,115.095,115.155,115.09,115.145,1393099999.0
2007-09-28 09:22:00,115.13,115.15,115.11,115.135,730399995.0
2007-09-28 09:23:00,115.135,115.14,115.12,115.14,370100000.0
2007-09-28 09:24:00,115.14,115.15,115.11,115.135,620200002.0
2007-09-28 09:25:00,115.135,115.145,115.095,115.135,713500000.0
2007-09-28 09:26:00,115.11,115.14,115.11,115.13,567300002.0
2007-09-28 09:27:00,115.125,115.13,115.12,115.12,248800000.0
2007-09-28 09:28:00,115.12,115.13,115.09,115.1,515100000.0
2007-09-28 09:29:00,115.1,115.11,115.08,115.085,528000000.0
2007-09-28 09:30:00,115.085,115.115,115.03,115.04,1284000000.0
2007-09-28 09:31:00,115.04,115.08,115.03,115.06,842300000.0
2007-09-28 09:32:00,115.055,115.07,115.02,115.04,400000000.0
2007-09-28 09:33:00,115.04,115.04,114.99,115.02,805400000.0
2007-09-28 09:34:00,115.02,115.02,114.96,114.97,798100000.0
2007-09-28 09:35:00,114.97,115.01,114.955,115.01,762300000.0
2007-09-28 09:36:00,115.0,115.02,114.97,114.98,1104400001.0
2007-09-28 09:37:00,114.98,115.02,114.98,115.005,856000000.0
2007-09-28 09:38:00,115.0,115.065,115.0,115.045,715300000.0
2007-09-28 09:39:00,115.04,115.07,115.04,115.05,975900002.0
2007-09-28 09:40:00,115.045,115.09,115.03,115.09,861700003.0
2007-09-28 09:41:00,115.075,115.12,115.075,115.12,699600001.0
2007-09-28 09:42:00,115.12,115.14,115.09,115.105,1019499999.0
2007-09-28 09:43:00,115.1,115.12,115.07,115.105,1148700000.0
2007-09-28 09:44:00,115.105,115.12,115.08,115.1,530300000.0
2007-09-28 09:45:00,115.1,115.11,115.085,115.09,424500000.0
2007-09-28 09:46:00,115.095,115.15,115.08,115.14,356900000.0
2007-09-28 09:47:00,115.14,115.16,115.11,115.15,819600000.0
2007-09-28 09:48:00,115.155,115.175,115.095,115.13,913100000.0
2007-09-28 09:49:00,115.135,115.18,115.095,115.17,315800000.0
2007-09-28 09:50:00,115.17,115.18,115.1,115.18,551200000.0
2007-09-28 09:51:00,115.18,115.19,115.15,115.19,326400000.0
2007-09-28 09:52:00,115.18,115.2,115.17,115.2,115200000.0
2007-09-28 09:53:00,115.19,115.19,115.18,115.18,68000000.0
2007-09-28 09:54:00,115.19,115.21,115.17,115.21,422299999.0
2007-09-28 09:55:00,115.21,115.23,115.19,115.22,571200000.0
2007-09-28 09:56:00,115.22,115.22,115.2,115.21,206400000.0
2007-09-28 09:57:00,115.22,115.28,115.22,115.25,744499998.0
2007-09-28 09:58:00,115.26,115.27,115.22,115.25,376999999.0
2007-09-28 09:59:00,115.24,115.25,115.22,115.25,312300000.0
2007-09-28 10:00:00,115.25,115.26,115.185,115.22,585800000.0
2007-09-28 10:01:00,115.2,115.27,115.2,115.27,868700000.0
2007-09-28 10:02:00,115.275,115.3,115.24,115.29,1013200000.0
2007-09-28 10:03:00,115.29,115.29,115.27,115.27,321000000.0
2007-09-28 10:04:00,115.29,115.29,115.27,115.29,265400000.0
2007-09-28 10:05:00,115.29,115.29,115.26,115.28,517200000.0
2007-09-28 10:06:00,115.3,115.31,115.28,115.305,682100000.0
2007-09-28 10:07:00,115.305,115.36,115.3,115.34,959800000.0
2007-09-28 10:08:00,115.34,115.36,115.31,115.355,667100000.0
2007-09-28 10:09:00,115.36,115.37,115.31,115.335,667600000.0
2007-09-28 10:10:00,115.335,115.37,115.31,115.345,758300000.0
2007-09-28 10:11:00,115.36,115.36,115.345,115.35,153600000.0
2007-09-28 10:12:00,115.35,115.35,115.28,115.28,366400000.0
2007-09-28 10:13:00,115.29,115.3,115.28,115.3,255600000.0
2007-09-28 10:14:00,115.29,115.31,115.28,115.3,285299999.0
2007-09-28 10:15:00,115.29,115.31,115.29,115.3,292900000.0
2007-09-28 10:16:00,115.3,115.31,115.3,115.3,217600000.0
2007-09-28 10:17:00,115.3,115.31,115.29,115.3,187200000.0
2007-09-28 10:18:00,115.3,115.3,115.25,115.28,502200000.0
2007-09-28 10:19:00,115.28,115.295,115.28,115.29,383300000.0
2007-09-28 10:20:00,115.29,115.3,115.27,115.28,367100000.0
2007-09-28 10:21:00,115.31,115.31,115.3,115.31,210200000.0
2007-09-28 10:22:00,115.31,115.36,115.31,115.32,377600000.0
2007-09-28 10:23:00,115.32,115.38,115.32,115.38,435200000.0
2007-09-28 10:24:00,115.37,115.41,115.36,115.41,241300000.0
2007-09-28 10:25:00,115.41,115.44,115.39,115.405,325000000.0
2007-09-28 10:26:00,115.41,115.45,115.39,115.445,609999999.0
2007-09-28 10:27:00,115.44,115.46,115.39,115.43,802199999.0
2007-09-28 10:28:00,115.43,115.47,115.4,115.46,860699999.0
2007-09-28 10:29:00,115.46,115.47,115.44,115.46,272900000.0
2007-09-28 10:30:00,115.46,115.49,115.445,115.46,773700000.0
2007-09-28 10:31:00,115.46,115.51,115.45,115.48,696000000.0
2007-09-28 10:32:00,115.48,115.52,115.46,115.48,1079500000.0
2007-09-28 10:33:00,115.47,115.48,115.455,115.48,270700000.0
2007-09-28 10:34:00,115.46,115.52,115.46,115.52,258400000.0
2007-09-28 10:35:00,115.5,115.5,115.47,115.48,450900000.0
2007-09-28 10:36:00,115.48,115.48,115.425,115.425,430200000.0
2007-09-28 10:37:00,115.44,115.47,115.42,115.44,429799999.0
2007-09-28 10:38:00,115.44,115.47,115.44,115.46,191200000.0
2007-09-28 10:39:00,115.46,115.47,115.43,115.46,594899999.0
2007-09-28 10:40:00,115.46,115.46,115.44,115.46,306999997.0
2007-09-28 10:41:00,115.47,115.48,115.415,115.415,363400000.0
2007-09-28 10:42:00,115.4,115.41,115.3,115.39,1187000002.0
2007-09-28 10:43:00,115.39,115.4,115.305,115.33,453700000.0
2007-09-28 10:44:00,115.34,115.41,115.31,115.375,1019800001.0
2007-09-28 10:45:00,115.4,115.42,115.37,115.41,832199996.0
2007-09-28 10:46:00,115.41,115.42,115.375,115.38,475200004.0
2007-09-28 10:47:00,115.36,115.42,115.36,115.42,608800010.0
2007-09-28 10:48:00,115.42,115.43,115.39,115.42,522400001.0
2007-09-28 10:49:00,115.42,115.46,115.39,115.41,747200004.0
2007-09-28 10:50:00,115.41,115.42,115.36,115.395,1247500004.0
2007-09-28 10:51:00,115.36,115.44,115.35,115.41,1055899996.0
2007-09-28 10:52:00,115.41,115.46,115.39,115.42,1045699988.0
2007-09-28 10:53:00,115.42,115.42,115.37,115.42,806899988.0
2007-09-28 10:54:00,115.42,115.43,115.395,115.43,474899993.0
2007-09-28 10:55:00,115.43,115.43,115.37,115.39,234199999.0
2007-09-28 10:56:00,115.37,115.45,115.37,115.45,634300008.0
2007-09-28 10:57:00,115.45,115.45,115.41,115.44,559800000.0
2007-09-28 10:58:00,115.44,115.45,115.42,115.43,861400008.0
2007-09-28 10:59:00,115.43,115.46,115.43,115.46,640800006.0
2007-09-28 11:00:00,115.44,115.45,115.3,115.31,1015700002.0
2007-09-28 11:01:00,115.31,115.33,115.28,115.29,621200001.0
2007-09-28 11:02:00,115.29,115.32,115.26,115.29,643800003.0
2007-09-28 11:03:00,115.29,115.32,115.27,115.31,987699988.0
2007-09-28 11:04:00,115.31,115.32,115.285,115.305,577499994.0
2007-09-28 11:05:00,115.3,115.34,115.28,115.31,715700008.0
2007-09-28 11:06:00,115.31,115.31,115.26,115.28,306999997.0
2007-09-28 11:07:00,115.28,115.31,115.26,115.3,752699993.0
2007-09-28 11:08:00,115.3,115.3,115.24,115.26,494400000.0
2007-09-28 11:09:00,115.27,115.28,115.21,115.22,1538099963.0
2007-09-28 11:10:00,115.22,115.26,115.205,115.24,425400003.0
2007-09-28 11:11:00,115.26,115.26,115.235,115.235,170400001.0
2007-09-28 11:12:00,115.26,115.28,115.235,115.25,597399995.0
2007-09-28 11:13:00,115.25,115.29,115.25,115.28,237699999.0
2007-09-28 11:14:00,115.28,115.3,115.26,115.3,352000000.0
2007-09-28 11:15:00,115.28,115.3,115.28,115.3,348800005.0
2007-09-28 11:16:00,115.28,115.31,115.28,115.28,221600002.0
2007-09-28 11:17:00,115.3,115.3,115.28,115.29,182000004.0
2007-09-28 11:18:00,115.29,115.33,115.29,115.32,501800015.0
2007-09-28 11:19:00,115.31,115.31,115.27,115.31,296800004.0
2007-09-28 11:20:00,115.3,115.31,115.29,115.3,195200006.0
2007-09-28 11:21:00,115.29,115.32,115.29,115.32,157600001.0
2007-09-28 11:22:00,115.32,115.35,115.29,115.34,617499996.0
2007-09-28 11:23:00,115.35,115.35,115.31,115.32,216099998.0
2007-09-28 11:24:00,115.325,115.35,115.32,115.35,185600000.0
2007-09-28 11:25:00,115.35,115.41,115.35,115.37,706999998.0
2007-09-28 11:26:00,115.365,115.41,115.35,115.41,352899994.0
2007-09-28 11:27:00,115.41,115.44,115.4,115.42,391200002.0
2007-09-28 11:28:00,115.44,115.44,115.355,115.38,773599990.0
2007-09-28 11:29:00,115.37,115.38,115.32,115.35,465700001.0
2007-09-28 11:30:00,115.34,115.38,115.33,115.38,193900000.0
2007-09-28 11:31:00,115.365,115.4,115.355,115.38,401299994.0
2007-09-28 11:32:00,115.375,115.42,115.37,115.42,369699993.0
2007-09-28 11:33:00,115.42,115.42,115.4,115.42,225600000.0
2007-09-28 11:34:00,115.43,115.44,115.4,115.42,191200000.0
2007-09-28 11:35:00,115.425,115.44,115.415,115.42,150100000.0
2007-09-28 11:36:00,115.44,115.46,115.41,115.43,542400000.0
2007-09-28 11:37:00,115.43,115.46,115.43,115.46,112799999.0
2007-09-28 11:38:00,115.46,115.46,115.43,115.43,137300000.0
2007-09-28 11:39:00,115.46,115.46,115.41,115.46,419699995.0
2007-09-28 11:40:00,115.46,115.53,115.46,115.53,533600000.0
2007-09-28 11:41:00,115.53,115.53,115.475,115.49,611999998.0
2007-09-28 11:42:00,115.49,115.5,115.46,115.49,351599997.0
2007-09-28 11:43:00,115.48,115.55,115.47,115.55,320000001.0
2007-09-28 11:44:00,115.53,115.58,115.51,115.57,714999986.0
2007-09-28 11:45:00,115.58,115.59,115.565,115.59,246499995.0
2007-09-28 11:46:00,115.59,115.62,115.58,115.6,801399984.0
2007-09-28 11:47:00,115.61,115.63,115.6,115.6,299999997.0
2007-09-28 11:48:00,115.61,115.61,115.545,115.57,383299998.0
2007-09-28 11:49:00,115.565,115.58,115.54,115.57,366299992.0
2007-09-28 11:50:00,115.57,115.57,115.54,115.55,188000000.0
2007-09-28 11:51:00,115.55,115.55,115.46,115.49,663199993.0
2007-09-28 11:52:00,115.49,115.49,115.44,115.44,191300001.0
2007-09-28 11:53:00,115.46,115.47,115.43,115.435,324699998.0
2007-09-28 11:54:00,115.43,115.48,115.42,115.47,179999999.0
2007-09-28 11:55:00,115.47,115.53,115.44,115.49,587600004.0
2007-09-28 11:56:00,115.49,115.5,115.48,115.5,106399999.0
2007-09-28 11:57:00,115.5,115.51,115.46,115.49,326899995.0
2007-09-28 11:58:00,115.5,115.56,115.48,115.55,529099998.0
2007-09-28 11:59:00,115.55,115.56,115.47,115.5,818399993.0
2007-09-28 12:00:00,115.5,115.51,115.435,115.47,375399999.0
2007-09-28 12:01:00,115.47,115.47,115.4,115.41,601600000.0
2007-09-28 12:02:00,115.41,115.44,115.4,115.43,465999992.0
2007-09-28 12:03:00,115.44,115.45,115.39,115.43,926999986.0
2007-09-28 12:04:00,115.42,115.44,115.36,115.38,708399990.0
2007-09-28 12:05:00,115.39,115.41,115.38,115.4,374399999.0
2007-09-28 12:06:00,115.4,115.4,115.35,115.38,679899982.0
2007-09-28 12:07:00,115.37,115.4,115.365,115.39,534799990.0
2007-09-28 12:08:00,115.39,115.42,115.36,115.42,1232999972.0
2007-09-28 12:09:00,115.43,115.47,115.37,115.42,1056799997.0
2007-09-28 12:10:00,115.42,115.45,115.4,115.42,779599992.0
2007-09-28 12:11:00,115.42,115.44,115.38,115.43,910499992.0
2007-09-28 12:12:00,115.43,115.43,115.395,115.42,745599990.0
2007-09-28 12:13:00,115.42,115.43,115.41,115.42,668399988.0
2007-09-28 12:14:00,115.42,115.43,115.42,115.43,364799987.0
2007-09-28 12:15:00,115.43,115.43,115.405,115.42,338799994.0
2007-09-28 12:16:00,115.42,115.425,115.4,115.415,201500000.0
2007-09-28 12:17:00,115.42,115.45,115.42,115.45,459499998.0
2007-09-28 12:18:00,115.45,115.45,115.43,115.45,246399998.0
2007-09-28 12:19:00,115.44,115.45,115.42,115.42,309499993.0
2007-09-28 12:20:00,115.415,115.435,115.395,115.43,195399994.0
2007-09-28 12:21:00,115.42,115.42,115.39,115.41,444499997.0
2007-09-28 12:22:00,115.41,115.42,115.36,115.37,836899989.0
2007-09-28 12:23:00,115.37,115.375,115.29,115.31,621599999.0
2007-09-28 12:24:00,115.29,115.4,115.29,115.39,894099983.0
2007-09-28 12:25:00,115.39,115.46,115.39,115.46,617399997.0
2007-09-28 12:26:00,115.46,115.47,115.42,115.47,557599995.0
2007-09-28 12:27:00,115.47,115.48,115.45,115.45,861599988.0
2007-09-28 12:28:00,115.45,115.46,115.43,115.445,508199991.0
2007-09-28 12:29:00,115.445,115.48,115.44,115.47,423299985.0
2007-09-28 12:30:00,115.47,115.47,115.445,115.445,413599992.0
2007-09-28 12:31:00,115.46,115.46,115.325,115.34,702499988.0
2007-09-28 12:32:00,115.33,115.38,115.33,115.36,494899993.0
2007-09-28 12:33:00,115.35,115.36,115.28,115.33,479299996.0
2007-09-28 12:34:00,115.33,115.36,115.31,115.335,596800000.0
2007-09-28 12:35:00,115.335,115.37,115.32,115.335,550199997.0
2007-09-28 12:36:00,115.35,115.37,115.33,115.34,463500000.0
2007-09-28 12:37:00,115.34,115.35,115.31,115.33,530299992.0
2007-09-28 12:38:00,115.33,115.36,115.32,115.345,313600005.0
2007-09-28 12:39:00,115.36,115.38,115.29,115.33,495799999.0
2007-09-28 12:40:00,115.33,115.37,115.32,115.34,969599986.0
2007-09-28 12:41:00,115.34,115.34,115.185,115.25,1645699980.0
2007-09-28 12:42:00,115.25,115.29,115.24,115.28,328700000.0
2007-09-28 12:43:00,115.28,115.32,115.255,115.3,504399991.0
2007-09-28 12:44:00,115.32,115.38,115.3,115.35,880399985.0
2007-09-28 12:45:00,115.34,115.39,115.31,115.34,880699994.0
2007-09-28 12:46:00,115.35,115.4,115.35,115.38,875599991.0
2007-09-28 12:47:00,115.38,115.39,115.35,115.37,282199998.0
2007-09-28 12:48:00,115.38,115.39,115.37,115.38,310799998.0
2007-09-28 12:49:00,115.38,115.44,115.38,115.43,435200001.0
2007-09-28 12:50:00,115.43,115.47,115.42,115.46,448800000.0
2007-09-28 12:51:00,115.46,115.47,115.41,115.45,575499997.0
2007-09-28 12:52:00,115.445,115.445,115.39,115.425,617476624.0
2007-09-28 12:53:00,115.42,115.42,115.35,115.39,977953325.0
2007-09-28 12:54:00,115.39,115.39,115.34,115.38,365400000.0
2007-09-28 12:55:00,115.38,115.39,115.34,115.38,370800002.0
2007-09-28 12:56:00,115.375,115.43,115.35,115.39,494599994.0
2007-09-28 12:57:00,115.39,115.4,115.36,115.37,230400000.0
2007-09-28 12:58:00,115.36,115.38,115.36,115.36,222099997.0
2007-09-28 12:59:00,115.35,115.38,115.35,115.37,377299997.0
2007-09-28 13:00:00,115.36,115.43,115.36,115.4,500799991.0
2007-09-28 13:01:00,115.41,115.43,115.38,115.39,826599981.0
2007-09-28 13:02:00,115.39,115.42,115.37,115.41,310299995.0
2007-09-28 13:03:00,115.42,115.42,115.395,115.395,24000000.0
2007-09-28 13:04:00,115.39,115.415,115.37,115.38,566999995.0
2007-09-28 13:05:00,115.375,115.4,115.36,115.37,447399990.0
2007-09-28 13:06:00,115.38,115.39,115.37,115.38,64999999.0
2007-09-28 13:07:00,115.38,115.42,115.365,115.41,266400000.0
2007-09-28 13:08:00,115.4,115.44,115.4,115.43,602299988.0
2007-09-28 13:09:00,115.43,115.49,115.425,115.48,270699999.0
2007-09-28 13:10:00,115.48,115.51,115.4,115.425,1007499996.0
2007-09-28 13:11:00,115.425,115.46,115.41,115.43,528400000.0
2007-09-28 13:12:00,115.43,115.46,115.41,115.42,609199998.0
2007-09-28 13:13:00,115.42,115.42,115.4,115.41,396599996.0
2007-09-28 13:14:00,115.41,115.41,115.33,115.36,817399994.0
2007-09-28 13:15:00,115.36,115.37,115.32,115.33,647799992.0
2007-09-28 13:16:00,115.32,115.37,115.32,115.36,475799993.0
2007-09-28 13:17:00,115.37,115.41,115.37,115.4,270899997.0
2007-09-28 13:18:00,115.4,115.44,115.39,115.42,527200000.0
2007-09-28 13:19:00,115.42,115.42,115.39,115.41,148000000.0
2007-09-28 13:20:00,115.42,115.43,115.39,115.42,550100007.0
2007-09-28 13:21:00,115.405,115.41,115.38,115.385,459599995.0
2007-09-28 13:22:00,115.38,115.41,115.38,115.41,366599986.0
2007-09-28 13:23:00,115.41,115.41,115.35,115.38,366099992.0
2007-09-28 13:24:00,115.375,115.41,115.37,115.41,389599993.0
2007-09-28 13:25:00,115.41,115.44,115.4,115.41,589799990.0
2007-09-28 13:26:00,115.41,115.45,115.41,115.45,148299996.0
2007-09-28 13:27:00,115.44,115.46,115.43,115.455,493799989.0
2007-09-28 13:28:00,115.455,115.48,115.45,115.46,735199994.0
2007-09-28 13:29:00,115.46,115.47,115.43,115.46,531999992.0
2007-09-28 13:30:00,115.46,115.46,115.45,115.45,50000000.0
2007-09-28 13:31:00,115.45,115.45,115.41,115.42,351999993.0
2007-09-28 13:32:00,115.42,115.45,115.415,115.44,177599999.0
2007-09-28 13:33:00,115.44,115.44,115.41,115.41,191399997.0
2007-09-28 13:34:00,115.42,115.42,115.38,115.41,477399997.0
2007-09-28 13:35:00,115.41,115.42,115.4,115.4,419199999.0
2007-09-28 13:36:00,115.4,115.415,115.36,115.37,1077799996.0
2007-09-28 13:37:00,115.39,115.43,115.37,115.43,720999996.0
2007-09-28 13:38:00,115.43,115.43,115.36,115.4,422999994.0
2007-09-28 13:39:00,115.4,115.41,115.35,115.375,492099996.0
2007-09-28 13:40:00,115.37,115.41,115.365,115.39,780799995.0
2007-09-28 13:41:00,115.39,115.4,115.35,115.35,471599985.0
2007-09-28 13:42:00,115.345,115.38,115.345,115.37,195999995.0
2007-09-28 13:43:00,115.37,115.395,115.33,115.38,461199993.0
2007-09-28 13:44:00,115.39,115.47,115.38,115.45,892899983.0
2007-09-28 13:45:00,115.44,115.48,115.42,115.46,896899979.0
2007-09-28 13:46:00,115.46,115.47,115.39,115.44,768299994.0
2007-09-28 13:47:00,115.43,115.49,115.43,115.49,455199996.0
2007-09-28 13:48:00,115.48,115.52,115.48,115.49,259899996.0
2007-09-28 13:49:00,115.48,115.49,115.43,115.46,572099993.0
2007-09-28 13:50:00,115.46,115.53,115.43,115.48,1023699988.0
2007-09-28 13:51:00,115.48,115.5,115.46,115.48,855199981.0
2007-09-28 13:52:00,115.49,115.49,115.43,115.46,883499973.0
2007-09-28 13:53:00,115.46,115.48,115.44,115.48,258299995.0
2007-09-28 13:54:00,115.48,115.5,115.46,115.5,246099999.0
2007-09-28 13:55:00,115.5,115.51,115.475,115.5,439999997.0
2007-09-28 13:56:00,115.5,115.51,115.485,115.51,328799997.0
2007-09-28 13:57:00,115.51,115.57,115.5,115.56,317200000.0
2007-09-28 13:58:00,115.56,115.56,115.5,115.5,275199998.0
2007-09-28 13:59:00,115.52,115.56,115.495,115.51,432000000.0
2007-09-28 14:00:00,115.5,115.51,115.48,115.49,419200001.0
2007-09-28 14:01:00,115.49,115.53,115.47,115.53,541999999.0
2007-09-28 14:02:00,115.53,115.53,115.49,115.52,529600008.0
2007-09-28 14:03:00,115.52,115.56,115.48,115.51,535300001.0
2007-09-28 14:04:00,115.51,115.55,115.51,115.545,259200000.0
2007-09-28 14:05:00,115.545,115.66,115.54,115.62,1210599997.0
2007-09-28 14:06:00,115.63,115.64,115.58,115.58,537600001.0
2007-09-28 14:07:00,115.6,115.63,115.58,115.62,733999998.0
2007-09-28 14:08:00,115.63,115.63,115.59,115.6,183699999.0
2007-09-28 14:09:00,115.6,115.63,115.56,115.6,1177299978.0
2007-09-28 14:10:00,115.61,115.62,115.55,115.59,495300002.0
2007-09-28 14:11:00,115.59,115.63,115.59,115.63,390199999.0
2007-09-28 14:12:00,115.63,115.68,115.6,115.65,679199995.0
2007-09-28 14:13:00,115.65,115.7,115.63,115.68,755000002.0
2007-09-28 14:14:00,115.69,115.78,115.665,115.78,679800002.0
2007-09-28 14:15:00,115.77,115.81,115.755,115.76,606199999.0
2007-09-28 14:16:00,115.765,115.78,115.73,115.77,423199997.0
2007-09-28 14:17:00,115.79,115.81,115.75,115.755,710799985.0
2007-09-28 14:18:00,115.75,115.78,115.685,115.715,932399991.0
2007-09-28 14:19:00,115.73,115.76,115.71,115.72,314400000.0
2007-09-28 14:20:00,115.71,115.76,115.7,115.75,973399989.0
2007-09-28 14:21:00,115.76,115.77,115.72,115.72,780699988.0
2007-09-28 14:22:00,115.72,115.75,115.71,115.72,348999998.0
2007-09-28 14:23:00,115.69,115.73,115.67,115.72,340600001.0
2007-09-28 14:24:00,115.72,115.78,115.695,115.76,434400001.0
2007-09-28 14:25:00,115.77,115.77,115.64,115.66,710999999.0
2007-09-28 14:26:00,115.64,115.71,115.61,115.65,1019799997.0
2007-09-28 14:27:00,115.65,115.66,115.58,115.59,712799992.0
2007-09-28 14:28:00,115.575,115.61,115.57,115.61,559399999.0
2007-09-28 14:29:00,115.61,115.62,115.49,115.5,534800000.0
2007-09-28 14:30:00,115.5,115.55,115.44,115.5,794900000.0
2007-09-28 14:31:00,115.5,115.64,115.47,115.64,1024599999.0
2007-09-28 14:32:00,115.65,115.85,115.64,115.79,1219600001.0
2007-09-28 14:33:00,115.77,115.91,115.75,115.9,994399993.0
2007-09-28 14:34:00,115.895,115.92,115.86,115.87,554400000.0
2007-09-28 14:35:00,115.86,115.97,115.86,115.91,1078200000.0
2007-09-28 14:36:00,115.92,115.93,115.86,115.88,723199992.0
2007-09-28 14:37:00,115.875,115.97,115.87,115.88,712999995.0
2007-09-28 14:38:00,115.9,115.92,115.865,115.91,515400003.0
2007-09-28 14:39:00,115.9,115.9,115.84,115.87,758299999.0
2007-09-28 14:40:00,115.86,115.88,115.77,115.78,760599998.0
2007-09-28 14:41:00,115.79,115.79,115.7,115.7,404100000.0
2007-09-28 14:42:00,115.67,115.76,115.67,115.76,631700003.0
2007-09-28 14:43:00,115.75,115.78,115.74,115.78,530600002.0
2007-09-28 14:44:00,115.77,115.87,115.755,115.81,907400001.0
2007-09-28 14:45:00,115.82,115.85,115.81,115.84,633999994.0
2007-09-28 14:46:00,115.84,115.84,115.78,115.81,739599991.0
2007-09-28 14:47:00,115.81,115.82,115.78,115.79,666599988.0
2007-09-28 14:48:00,115.785,115.85,115.775,115.775,596299996.0
2007-09-28 14:49:00,115.785,115.81,115.74,115.75,557799998.0
2007-09-28 14:50:00,115.75,115.78,115.7,115.71,704799995.0
2007-09-28 14:51:00,115.71,115.72,115.66,115.72,818700007.0
2007-09-28 14:52:00,115.72,115.76,115.705,115.71,720400003.0
2007-09-28 14:53:00,115.71,115.75,115.68,115.69,709200004.0
2007-09-28 14:54:00,115.68,115.72,115.67,115.69,713599998.0
2007-09-28 14:55:00,115.69,115.81,115.68,115.76,848100001.0
2007-09-28 14:56:00,115.745,115.82,115.74,115.77,794200003.0
2007-09-28 14:57:00,115.755,115.79,115.74,115.755,337999996.0
2007-09-28 14:58:00,115.76,115.78,115.66,115.68,1442499967.0
2007-09-28 14:59:00,115.68,115.77,115.68,115.745,1004999992.0
2007-09-28 15:00:00,115.745,115.76,115.7,115.71,770299987.0
2007-09-28 15:01:00,115.7,115.7,115.635,115.67,496000006.0
2007-09-28 15:02:00,115.68,115.71,115.65,115.655,926400020.0
2007-09-28 15:03:00,115.65,115.67,115.62,115.63,1023400008.0
2007-09-28 15:04:00,115.63,115.67,115.6,115.665,612600006.0
2007-09-28 15:05:00,115.67,115.71,115.65,115.68,690700006.0
2007-09-28 15:06:00,115.69,115.7,115.63,115.69,749400002.0
2007-09-28 15:07:00,115.68,115.7,115.63,115.63,958599990.0
2007-09-28 15:08:00,115.63,115.69,115.62,115.69,538400008.0
2007-09-28 15:09:00,115.67,115.68,115.65,115.65,306399996.0
2007-09-28 15:10:00,115.66,115.66,115.62,115.64,344800004.0
2007-09-28 15:11:00,115.63,115.64,115.59,115.62,631899997.0
2007-09-28 15:12:00,115.62,115.63,115.605,115.63,107899999.0
2007-09-28 15:13:00,115.64,115.64,115.61,115.63,505499996.0
2007-09-28 15:14:00,115.62,115.63,115.6,115.63,344399998.0
2007-09-28 15:15:00,115.61,115.67,115.61,115.67,450500007.0
2007-09-28 15:16:00,115.65,115.65,115.61,115.61,370000000.0
2007-09-28 15:17:00,115.61,115.66,115.6,115.63,208800000.0
2007-09-28 15:18:00,115.63,115.64,115.61,115.63,358799999.0
2007-09-28 15:19:00,115.68,115.68,115.635,115.645,200800000.0
2007-09-28 15:20:00,115.66,115.69,115.63,115.67,459000000.0
2007-09-28 15:21:00,115.67,115.67,115.605,115.61,458000000.0
2007-09-28 15:22:00,115.61,115.65,115.6,115.64,320000002.0
2007-09-28 15:23:00,115.63,115.65,115.61,115.64,433599996.0
2007-09-28 15:24:00,115.64,115.64,115.555,115.57,850299992.0
2007-09-28 15:25:00,115.56,115.57,115.51,115.53,551000002.0
2007-09-28 15:26:00,115.51,115.56,115.51,115.55,680299997.0
2007-09-28 15:27:00,115.55,115.56,115.515,115.53,430000002.0
2007-09-28 15:28:00,115.54,115.56,115.49,115.49,522599998.0
2007-09-28 15:29:00,115.51,115.52,115.44,115.46,434000000.0
2007-09-28 15:30:00,115.46,115.51,115.44,115.48,548000010.0
2007-09-28 15:31:00,115.46,115.49,115.45,115.47,504900002.0
2007-09-28 15:32:00,115.48,115.49,115.46,115.47,188900000.0
2007-09-28 15:33:00,115.47,115.51,115.46,115.49,294300002.0
2007-09-28 15:34:00,115.49,115.51,115.49,115.5,283999999.0
2007-09-28 15:35:00,115.49,115.52,115.46,115.52,269200000.0
2007-09-28 15:36:00,115.52,115.54,115.48,115.5,477199995.0
2007-09-28 15:37:00,115.5,115.51,115.465,115.51,228000003.0
2007-09-28 15:38:00,115.51,115.54,115.5,115.51,430300005.0
2007-09-28 15:39:00,115.52,115.54,115.49,115.54,379599999.0
2007-09-28 15:40:00,115.54,115.56,115.52,115.53,613900003.0
2007-09-28 15:41:00,115.525,115.57,115.52,115.55,767999990.0
2007-09-28 15:42:00,115.55,115.6,115.52,115.58,922699997.0
2007-09-28 15:43:00,115.58,115.62,115.54,115.58,1679799967.0
2007-09-28 15:44:00,115.59,115.61,115.575,115.59,406100001.0
2007-09-28 15:45:00,115.6,115.61,115.55,115.55,1239199995.0
2007-09-28 15:46:00,115.56,115.6,115.54,115.56,1389600002.0
2007-09-28 15:47:00,115.55,115.59,115.53,115.58,633899991.0
2007-09-28 15:48:00,115.58,115.58,115.53,115.55,256800004.0
2007-09-28 15:49:00,115.55,115.58,115.52,115.555,575399995.0
2007-09-28 15:50:00,115.58,115.59,115.53,115.57,760899987.0
2007-09-28 15:51:00,115.57,115.57,115.52,115.54,505699995.0
2007-09-28 15:52:00,115.56,115.58,115.535,115.56,513500000.0
2007-09-28 15:53:00,115.545,115.57,115.525,115.57,463400000.0
2007-09-28 15:54:00,115.57,115.58,115.535,115.55,493499997.0
2007-09-28 15:55:00,115.55,115.56,115.52,115.53,409899999.0
2007-09-28 15:56:00,115.55,115.56,115.52,115.54,419299999.0
2007-09-28 15:57:00,115.54,115.61,115.53,115.61,727899992.0
2007-09-28 15:58:00,115.6,115.6,115.55,115.59,788300001.0
2007-09-28 15:59:00,115.57,115.61,115.55,115.61,1021099995.0
2007-09-28 16:00:00,115.61,115.64,115.565,115.59,969800000.0
2007-09-28 16:01:00,115.58,115.59,115.5,115.535,559900004.0
2007-09-28 16:02:00,115.535,115.6,115.53,115.58,413800002.0
2007-09-28 16:03:00,115.57,115.62,115.565,115.62,347100001.0
2007-09-28 16:04:00,115.61,115.66,115.58,115.62,774599996.0
2007-09-28 16:05:00,115.62,115.63,115.58,115.6,414000000.0
2007-09-28 16:06:00,115.6,115.6,115.56,115.59,373599999.0
2007-09-28 16:07:00,115.6,115.62,115.57,115.61,414600000.0
2007-09-28 16:08:00,115.61,115.63,115.57,115.57,290400000.0
2007-09-28 16:09:00,115.57,115.6,115.54,115.6,533999998.0
2007-09-28 16:10:00,115.59,115.6,115.53,115.55,685300006.0
2007-09-28 16:11:00,115.555,115.6,115.55,115.56,374700001.0
2007-09-28 16:12:00,115.55,115.59,115.55,115.56,274499998.0
2007-09-28 16:13:00,115.57,115.59,115.56,115.59,223300000.0
2007-09-28 16:14:00,115.565,115.61,115.53,115.58,477599998.0
2007-09-28 16:15:00,115.58,115.59,115.53,115.58,467999994.0
2007-09-28 16:16:00,115.58,115.6,115.56,115.575,356000000.0
2007-09-28 16:17:00,115.6,115.6,115.51,115.53,520299991.0
2007-09-28 16:18:00,115.53,115.55,115.47,115.5,566999999.0
2007-09-28 16:19:00,115.49,115.58,115.49,115.58,327200000.0
2007-09-28 16:20:00,115.57,115.57,115.51,115.51,357500000.0
2007-09-28 16:21:00,115.51,115.57,115.49,115.56,364899999.0
2007-09-28 16:22:00,115.56,115.58,115.53,115.58,355800000.0
2007-09-28 16:23:00,115.58,115.58,115.51,115.54,229199999.0
2007-09-28 16:24:00,115.54,115.54,115.48,115.51,247800000.0
2007-09-28 16:25:00,115.5,115.51,115.43,115.46,434599999.0
2007-09-28 16:26:00,115.46,115.53,115.44,115.52,328600000.0
2007-09-28 16:27:00,115.53,115.53,115.44,115.47,505199998.0
2007-09-28 16:28:00,115.46,115.55,115.46,115.52,520000000.0
2007-09-28 16:29:00,115.53,115.54,115.5,115.53,281800000.0
2007-09-28 16:30:00,115.52,115.54,115.465,115.51,571799999.0
2007-09-28 16:31:00,115.51,115.51,115.3,115.3,1235699998.0
2007-09-28 16:32:00,115.3,115.36,115.3,115.32,825699999.0
2007-09-28 16:33:00,115.32,115.35,115.27,115.32,981800001.0
2007-09-28 16:34:00,115.33,115.38,115.31,115.35,577000000.0
2007-09-28 16:35:00,115.34,115.39,115.325,115.35,541600000.0
2007-09-28 16:36:00,115.35,115.35,115.285,115.33,706400000.0
2007-09-28 16:37:00,115.34,115.42,115.31,115.33,975400004.0
2007-09-28 16:38:00,115.36,115.38,115.31,115.37,1098400003.0
2007-09-28 16:39:00,115.37,115.37,115.315,115.35,798199997.0
2007-09-28 16:40:00,115.35,115.44,115.34,115.41,968799999.0
2007-09-28 16:41:00,115.41,115.41,115.3,115.315,1038399988.0
2007-09-28 16:42:00,115.31,115.35,115.27,115.29,1122099992.0
2007-09-28 16:43:00,115.3,115.35,115.24,115.33,835200006.0
2007-09-28 16:44:00,115.35,115.36,115.3,115.32,515999998.0
2007-09-28 16:45:00,115.35,115.36,115.305,115.36,445600000.0
2007-09-28 16:46:00,115.36,115.37,115.29,115.33,586999993.0
2007-09-28 16:47:00,115.33,115.39,115.32,115.36,867700003.0
2007-09-28 16:48:00,115.37,115.41,115.32,115.365,532100001.0
2007-09-28 16:49:00,115.38,115.4,115.35,115.36,555899999.0
2007-09-28 16:50:00,115.38,115.39,115.35,115.38,723800001.0
2007-09-28 16:51:00,115.38,115.39,115.34,115.38,524799999.0
2007-09-28 16:52:00,115.37,115.46,115.355,115.45,613199999.0
2007-09-28 16:53:00,115.45,115.48,115.38,115.48,1064999994.0
2007-09-28 16:54:00,115.47,115.48,115.41,115.44,847199997.0
2007-09-28 16:55:00,115.44,115.53,115.43,115.51,664000001.0
2007-09-28 16:56:00,115.49,115.5,115.4,115.41,474400000.0
2007-09-28 16:57:00,115.43,115.46,115.42,115.44,653199998.0
2007-09-28 16:58:00,115.45,115.46,115.35,115.41,895200002.0
2007-09-28 16:59:00,115.37,115.73,115.37,115.71,1434700004.0
2007-09-28 17:00:00,115.725,115.85,115.69,115.72,1401599998.0
2007-09-28 17:01:00,115.725,115.79,115.72,115.73,1393199998.0
2007-09-28 17:02:00,115.73,115.76,115.7,115.71,868799998.0
2007-09-28 17:03:00,115.71,115.73,115.67,115.71,892599997.0
2007-09-28 17:04:00,115.71,115.72,115.62,115.66,684799998.0
2007-09-28 17:05:00,115.66,115.71,115.6,115.68,758199997.0
2007-09-28 17:06:00,115.68,115.68,115.61,115.645,629199996.0
2007-09-28 17:07:00,115.66,115.66,115.59,115.64,755199991.0
2007-09-28 17:08:00,115.64,115.64,115.6,115.63,580199990.0
2007-09-28 17:09:00,115.62,115.67,115.62,115.64,420600000.0
2007-09-28 17:10:00,115.64,115.67,115.595,115.67,754099991.0
2007-09-28 17:11:00,115.67,115.69,115.65,115.68,612200001.0
2007-09-28 17:12:00,115.68,115.69,115.63,115.65,694899999.0
2007-09-28 17:13:00,115.65,115.65,115.6,115.61,698399997.0
2007-09-28 17:14:00,115.63,115.69,115.61,115.645,676399999.0
2007-09-28 17:15:00,115.645,115.67,115.625,115.64,470399998.0
2007-09-28 17:16:00,115.63,115.7,115.6,115.6,1499299989.0
2007-09-28 17:17:00,115.6,115.68,115.595,115.68,982599994.0
2007-09-28 17:18:00,115.68,115.68,115.6,115.64,1210399974.0
2007-09-28 17:19:00,115.65,115.66,115.58,115.64,807899982.0
2007-09-28 17:20:00,115.64,115.64,115.555,115.61,683599991.0
2007-09-28 17:21:00,115.62,115.64,115.595,115.6,697799993.0
2007-09-28 17:22:00,115.61,115.64,115.59,115.61,452599996.0
2007-09-28 17:23:00,115.61,115.63,115.59,115.61,561599995.0
2007-09-28 17:24:00,115.61,115.64,115.6,115.64,600000000.0
2007-09-28 17:25:00,115.64,115.68,115.61,115.67,455399995.0
2007-09-28 17:26:00,115.67,115.67,115.57,115.57,705899997.0
2007-09-28 17:27:00,115.57,115.59,115.545,115.58,247000004.0
2007-09-28 17:28:00,115.58,115.59,115.5,115.505,657600002.0
2007-09-28 17:29:00,115.53,115.58,115.505,115.54,557600000.0
2007-09-28 17:30:00,115.56,115.59,115.52,115.58,466400005.0
2007-09-28 17:31:00,115.59,115.62,115.57,115.6,285000003.0
2007-09-28 17:32:00,115.6,115.61,115.54,115.57,582799994.0
2007-09-28 17:33:00,115.57,115.6,115.54,115.58,630000000.0
2007-09-28 17:34:00,115.56,115.61,115.56,115.6,438400004.0
2007-09-28 17:35:00,115.59,115.59,115.525,115.58,594999999.0
2007-09-28 17:36:00,115.57,115.59,115.51,115.57,775200001.0
2007-09-28 17:37:00,115.57,115.61,115.53,115.585,495000001.0
2007-09-28 17:38:00,115.6,115.61,115.57,115.6,411900003.0
2007-09-28 17:39:00,115.59,115.61,115.55,115.58,303100002.0
2007-09-28 17:40:00,115.56,115.57,115.53,115.53,266400000.0
2007-09-28 17:41:00,115.54,115.56,115.51,115.53,439900000.0
2007-09-28 17:42:00,115.55,115.57,115.5,115.55,339500003.0
2007-09-28 17:43:00,115.535,115.56,115.49,115.5,377499998.0
2007-09-28 17:44:00,115.51,115.55,115.48,115.52,509499996.0
2007-09-28 17:45:00,115.515,115.57,115.49,115.5,462900001.0
2007-09-28 17:46:00,115.48,115.56,115.47,115.54,874199991.0
2007-09-28 17:47:00,115.54,115.55,115.45,115.45,694899985.0
2007-09-28 17:48:00,115.44,115.49,115.43,115.47,599299998.0
2007-09-28 17:49:00,115.46,115.48,115.42,115.43,364100000.0
2007-09-28 17:50:00,115.43,115.43,115.335,115.4,691400000.0
2007-09-28 17:51:00,115.395,115.48,115.36,115.48,637399997.0
2007-09-28 17:52:00,115.48,115.48,115.445,115.46,248500000.0
2007-09-28 17:53:00,115.46,115.46,115.4,115.44,400600004.0
2007-09-28 17:54:00,115.44,115.5,115.435,115.5,179200000.0
2007-09-28 17:55:00,115.48,115.51,115.46,115.5,414300000.0
2007-09-28 17:56:00,115.5,115.54,115.495,115.52,124600000.0
2007-09-28 17:57:00,115.52,115.55,115.465,115.5,752500002.0
2007-09-28 17:58:00,115.49,115.5,115.46,115.47,724299992.0
2007-09-28 17:59:00,115.47,115.47,115.36,115.4,773000001.0
2007-09-28 18:00:00,115.4,115.4,115.28,115.34,1074000006.0
2007-09-28 18:01:00,115.37,115.38,115.32,115.33,99200000.0
2007-09-28 18:02:00,115.35,115.35,115.32,115.32,497600001.0
2007-09-28 18:03:00,115.33,115.33,115.3,115.32,399599998.0
2007-09-28 18:04:00,115.32,115.35,115.31,115.34,349199997.0
2007-09-28 18:05:00,115.32,115.34,115.27,115.305,509600000.0
2007-09-28 18:06:00,115.305,115.35,115.27,115.33,598600005.0
2007-09-28 18:07:00,115.335,115.34,115.31,115.34,304000005.0
2007-09-28 18:08:00,115.34,115.37,115.29,115.31,812900003.0
2007-09-28 18:09:00,115.31,115.32,115.27,115.275,553499998.0
2007-09-28 18:10:00,115.3,115.31,115.23,115.26,608600002.0
2007-09-28 18:11:00,115.24,115.28,115.24,115.25,192200001.0
2007-09-28 18:12:00,115.26,115.32,115.245,115.32,323000000.0
2007-09-28 18:13:00,115.32,115.33,115.3,115.31,364200003.0
2007-09-28 18:14:00,115.315,115.34,115.31,115.32,417299998.0
2007-09-28 18:15:00,115.32,115.34,115.28,115.29,319599998.0
2007-09-28 18:16:00,115.275,115.3,115.275,115.28,291199998.0
2007-09-28 18:17:00,115.29,115.29,115.2,115.22,368300001.0
2007-09-28 18:18:00,115.21,115.24,115.19,115.24,442899996.0
2007-09-28 18:19:00,115.23,115.29,115.23,115.245,457400008.0
2007-09-28 18:20:00,115.245,115.28,115.24,115.27,181600000.0
2007-09-28 18:21:00,115.28,115.28,115.26,115.26,78000000.0
2007-09-28 18:22:00,115.27,115.28,115.24,115.27,118899999.0
2007-09-28 18:23:00,115.26,115.29,115.195,115.22,309600000.0
2007-09-28 18:24:00,115.22,115.22,115.15,115.19,607099996.0
2007-09-28 18:25:00,115.2,115.22,115.155,115.2,262700000.0
2007-09-28 18:26:00,115.2,115.21,115.18,115.2,594999994.0
2007-09-28 18:27:00,115.18,115.22,115.18,115.2,393600003.0
2007-09-28 18:28:00,115.18,115.2,115.15,115.15,462400005.0
2007-09-28 18:29:00,115.15,115.18,115.11,115.11,485700009.0
2007-09-28 18:30:00,115.11,115.16,115.11,115.15,206800004.0
2007-09-28 18:31:00,115.15,115.18,115.14,115.18,176800000.0
2007-09-28 18:32:00,115.18,115.2,115.16,115.18,436599999.0
2007-09-28 18:33:00,115.18,115.19,115.12,115.15,396300004.0
2007-09-28 18:34:00,115.13,115.16,115.105,115.16,293599996.0
2007-09-28 18:35:00,115.16,115.2,115.12,115.16,333000001.0
2007-09-28 18:36:00,115.16,115.17,115.12,115.13,359999999.0
2007-09-28 18:37:00,115.14,115.14,115.09,115.13,370399999.0
2007-09-28 18:38:00,115.13,115.14,115.105,115.13,167300000.0
2007-09-28 18:39:00,115.13,115.13,115.11,115.11,147199999.0
2007-09-28 18:40:00,115.12,115.13,115.105,115.13,171000000.0
2007-09-28 18:41:00,115.12,115.14,115.11,115.14,120000000.0
2007-09-28 18:42:00,115.14,115.15,115.105,115.12,233100000.0
2007-09-28 18:43:00,115.11,115.13,115.095,115.12,184000000.0
2007-09-28 18:44:00,115.12,115.14,115.08,115.12,267599997.0
2007-09-28 18:45:00,115.11,115.12,115.095,115.11,166500000.0
2007-09-28 18:46:00,115.11,115.15,115.1,115.11,289600000.0
2007-09-28 18:47:00,115.12,115.12,115.09,115.11,254399998.0
2007-09-28 18:48:00,115.11,115.12,115.09,115.1,143199999.0
2007-09-28 18:49:00,115.12,115.15,115.105,115.14,236500000.0
2007-09-28 18:50:00,115.14,115.17,115.14,115.17,64800000.0
2007-09-28 18:51:00,115.15,115.17,115.12,115.15,197299999.0
2007-09-28 18:52:00,115.15,115.2,115.14,115.2,393199998.0
2007-09-28 18:53:00,115.2,115.24,115.19,115.22,122700001.0
2007-09-28 18:54:00,115.215,115.24,115.205,115.23,279399995.0
2007-09-28 18:55:00,115.22,115.24,115.22,115.23,133400000.0
2007-09-28 18:56:00,115.23,115.24,115.205,115.24,88000000.0
2007-09-28 18:57:00,115.24,115.24,115.21,115.23,112600000.0
2007-09-28 18:58:00,115.22,115.24,115.22,115.23,84800000.0
2007-09-28 18:59:00,115.23,115.28,115.215,115.26,210100000.0
2007-09-28 19:00:00,115.25,115.26,115.22,115.24,248800000.0
2007-09-28 19:01:00,115.24,115.25,115.215,115.24,194799999.0
2007-09-28 19:02:00,115.25,115.25,115.21,115.24,203199999.0
2007-09-28 19:03:00,115.23,115.28,115.23,115.28,348399998.0
2007-09-28 19:04:00,115.27,115.29,115.24,115.29,168299999.0
2007-09-28 19:05:00,115.3,115.32,115.28,115.32,324699997.0
2007-09-28 19:06:00,115.305,115.34,115.29,115.31,449599990.0
2007-09-28 19:07:00,115.3,115.33,115.29,115.295,281099999.0
2007-09-28 19:08:00,115.3,115.32,115.295,115.3,171699999.0
2007-09-28 19:09:00,115.285,115.3,115.265,115.29,216800001.0
2007-09-28 19:10:00,115.275,115.3,115.27,115.29,224800003.0
2007-09-28 19:11:00,115.275,115.32,115.27,115.31,461599996.0
2007-09-28 19:12:00,115.31,115.32,115.3,115.31,157600000.0
2007-09-28 19:13:00,115.31,115.33,115.285,115.285,271699998.0
2007-09-28 19:14:00,115.285,115.29,115.255,115.255,234100000.0
2007-09-28 19:15:00,115.27,115.29,115.26,115.29,145300000.0
2007-09-28 19:16:00,115.29,115.31,115.26,115.28,260600001.0
2007-09-28 19:17:00,115.28,115.29,115.27,115.28,135699996.0
2007-09-28 19:18:00,115.28,115.28,115.245,115.26,344299998.0
2007-09-28 19:19:00,115.26,115.3,115.26,115.29,439199994.0
2007-09-28 19:20:00,115.31,115.31,115.28,115.28,259200000.0
2007-09-28 19:21:00,115.28,115.3,115.26,115.28,423200000.0
2007-09-28 19:22:00,115.265,115.32,115.265,115.32,208000001.0
2007-09-28 19:23:00,115.31,115.4,115.3,115.39,452299997.0
2007-09-28 19:24:00,115.39,115.45,115.39,115.42,410799995.0
2007-09-28 19:25:00,115.44,115.44,115.365,115.4,267400000.0
2007-09-28 19:26:00,115.39,115.43,115.37,115.41,404000000.0
2007-09-28 19:27:00,115.4,115.42,115.34,115.39,302400000.0
2007-09-28 19:28:00,115.37,115.41,115.355,115.4,209099998.0
2007-09-28 19:29:00,115.4,115.41,115.38,115.39,198400000.0
2007-09-28 19:30:00,115.38,115.42,115.38,115.42,235200000.0
2007-09-28 19:31:00,115.43,115.46,115.4,115.45,367100001.0
2007-09-28 19:32:00,115.45,115.46,115.425,115.45,384199991.0
2007-09-28 19:33:00,115.45,115.52,115.44,115.5,436399995.0
2007-09-28 19:34:00,115.5,115.52,115.485,115.51,272999999.0
2007-09-28 19:35:00,115.51,115.52,115.5,115.52,301399997.0
2007-09-28 19:36:00,115.52,115.52,115.47,115.5,587699986.0
2007-09-28 19:37:00,115.5,115.5,115.49,115.5,120000000.0
2007-09-28 19:38:00,115.5,115.51,115.465,115.47,504599999.0
2007-09-28 19:39:00,115.48,115.51,115.46,115.5,424599990.0
2007-09-28 19:40:00,115.5,115.57,115.46,115.54,538599994.0
2007-09-28 19:41:00,115.56,115.62,115.53,115.56,586300000.0
2007-09-28 19:42:00,115.56,115.56,115.49,115.53,418800001.0
2007-09-28 19:43:00,115.52,115.56,115.49,115.5,780800000.0
2007-09-28 19:44:00,115.5,115.6,115.5,115.59,1058199995.0
2007-09-28 19:45:00,115.59,115.59,115.54,115.57,678099996.0
2007-09-28 19:46:00,115.555,115.58,115.54,115.56,264599999.0
2007-09-28 19:47:00,115.55,115.56,115.52,115.54,486199993.0
2007-09-28 19:48:00,115.525,115.58,115.52,115.54,507199996.0
2007-09-28 19:49:00,115.55,115.55,115.505,115.51,276199998.0
2007-09-28 19:50:00,115.5,115.55,115.47,115.55,530399998.0
2007-09-28 19:51:00,115.55,115.55,115.5,115.51,438099991.0
2007-09-28 19:52:00,115.51,115.55,115.49,115.5,511700001.0
2007-09-28 19:53:00,115.51,115.52,115.48,115.51,321200001.0
2007-09-28 19:54:00,115.51,115.54,115.48,115.52,502599999.0
2007-09-28 19:55:00,115.55,115.59,115.54,115.59,302799999.0
2007-09-28 19:56:00,115.57,115.6,115.555,115.56,395999996.0
2007-09-28 19:57:00,115.57,115.58,115.55,115.57,431299995.0
2007-09-28 19:58:00,115.57,115.57,115.52,115.56,200700001.0
2007-09-28 19:59:00,115.56,115.58,115.53,115.57,412600000.0
2007-09-28 20:00:00,115.57,115.6,115.54,115.58,504100000.0
2007-09-28 20:01:00,115.58,115.59,115.505,115.52,707799996.0
2007-09-28 20:02:00,115.5,115.58,115.5,115.58,885799989.0
2007-09-28 20:03:00,115.58,115.62,115.565,115.59,403699999.0
2007-09-28 20:04:00,115.59,115.59,115.56,115.58,290399996.0
2007-09-28 20:05:00,115.565,115.6,115.55,115.6,331999999.0
2007-09-28 20:06:00,115.6,115.63,115.585,115.63,353600001.0
2007-09-28 20:07:00,115.63,115.64,115.56,115.6,307000000.0
2007-09-28 20:08:00,115.59,115.67,115.59,115.64,466899995.0
2007-09-28 20:09:00,115.64,115.67,115.615,115.62,603199998.0
2007-09-28 20:10:00,115.625,115.63,115.53,115.6,860399992.0
2007-09-28 20:11:00,115.6,115.6,115.53,115.53,467599997.0
2007-09-28 20:12:00,115.53,115.56,115.5,115.53,460199994.0
2007-09-28 20:13:00,115.53,115.56,115.53,115.54,356799991.0
2007-09-28 20:14:00,115.56,115.56,115.54,115.545,253599999.0
2007-09-28 20:15:00,115.55,115.55,115.5,115.54,920299981.0
2007-09-28 20:16:00,115.54,115.55,115.5,115.54,587799982.0
2007-09-28 20:17:00,115.54,115.6,115.53,115.6,495499991.0
2007-09-28 20:18:00,115.6,115.64,115.59,115.625,349599997.0
2007-09-28 20:19:00,115.64,115.65,115.62,115.62,416799998.0
2007-09-28 20:20:00,115.62,115.63,115.575,115.61,577699999.0
2007-09-28 20:21:00,115.61,115.74,115.61,115.74,481200000.0
2007-09-28 20:22:00,115.73,115.73,115.645,115.65,616799998.0
2007-09-28 20:23:00,115.65,115.65,115.575,115.63,404000000.0
2007-09-28 20:24:00,115.63,115.65,115.61,115.64,180100000.0
2007-09-28 20:25:00,115.64,115.64,115.595,115.61,240000001.0
2007-09-28 20:26:00,115.63,115.63,115.55,115.58,587599996.0
2007-09-28 20:27:00,115.59,115.63,115.575,115.63,200800000.0
2007-09-28 20:28:00,115.62,115.67,115.6,115.67,499899993.0
2007-09-28 20:29:00,115.67,115.67,115.57,115.61,434200002.0
2007-09-28 20:30:00,115.59,115.6,115.54,115.56,447800001.0
2007-09-28 20:31:00,115.56,115.58,115.53,115.55,294199999.0
2007-09-28 20:32:00,115.55,115.55,115.485,115.51,268800000.0
2007-09-28 20:33:00,115.51,115.52,115.49,115.5,244800000.0
2007-09-28 20:34:00,115.51,115.52,115.45,115.46,237499999.0
2007-09-28 20:35:00,115.47,115.47,115.44,115.45,237499997.0
2007-09-28 20:36:00,115.45,115.47,115.44,115.47,208099996.0
2007-09-28 20:37:00,115.47,115.48,115.46,115.47,68000000.0
2007-09-28 20:38:00,115.47,115.48,115.44,115.48,198999998.0
2007-09-28 20:39:00,115.48,115.52,115.45,115.52,458599996.0
2007-09-28 20:40:00,115.51,115.52,115.47,115.5,367199996.0
2007-09-28 20:41:00,115.51,115.55,115.49,115.52,198200000.0
2007-09-28 20:42:00,115.52,115.59,115.51,115.58,520199997.0
2007-09-28 20:43:00,115.58,115.58,115.54,115.55,102500001.0
2007-09-28 20:44:00,115.55,115.58,115.54,115.57,409600000.0
2007-09-28 20:45:00,115.57,115.59,115.56,115.58,129599999.0
2007-09-28 20:46:00,115.58,115.62,115.565,115.6,400199994.0
2007-09-28 20:47:00,115.6,115.62,115.59,115.62,266299991.0
2007-09-28 20:48:00,115.63,115.67,115.6,115.66,428199997.0
2007-09-28 20:49:00,115.66,115.66,115.58,115.63,586199983.0
2007-09-28 20:50:00,115.62,115.62,115.56,115.56,271999999.0
2007-09-28 20:51:00,115.56,115.59,115.55,115.565,471799995.0
2007-09-28 20:52:00,115.58,115.58,115.555,115.58,160799999.0
2007-09-28 20:53:00,115.565,115.58,115.565,115.565,95200000.0
2007-09-28 20:54:00,115.565,115.59,115.54,115.55,376599998.0
2007-09-28 20:55:00,115.54,115.57,115.505,115.54,654299988.0
2007-09-28 20:56:00,115.54,115.54,115.47,115.5,744999988.0
2007-09-28 20:57:00,115.5,115.5,115.445,115.47,323200000.0
2007-09-28 20:58:00,115.48,115.5,115.46,115.47,278200000.0
2007-09-28 20:59:00,115.48,115.49,115.415,115.43,491000000.0
2007-09-28 21:00:00,115.415,115.5,115.41,115.465,598899999.0
2007-09-28 21:01:00,115.46,115.5,115.455,115.49,511200000.0
2007-09-28 21:02:00,115.47,115.5,115.45,115.5,269399999.0
2007-09-28 21:03:00,115.48,115.5,115.46,115.49,175300000.0
2007-09-28 21:04:00,115.49,115.51,115.46,115.47,588899996.0
2007-09-28 21:05:00,115.46,115.49,115.46,115.47,289299998.0
2007-09-28 21:06:00,115.47,115.47,115.405,115.43,415999999.0
2007-09-28 21:07:00,115.415,115.46,115.415,115.45,167000000.0
2007-09-28 21:08:00,115.46,115.46,115.43,115.45,226400000.0
2007-09-28 21:09:00,115.44,115.44,115.38,115.39,264799999.0
2007-09-28 21:10:00,115.39,115.39,115.36,115.36,169199997.0
2007-09-28 21:11:00,115.36,115.39,115.35,115.38,216800000.0
2007-09-28 21:12:00,115.37,115.41,115.355,115.41,201600000.0
2007-09-28 21:13:00,115.4,115.44,115.375,115.41,443000000.0
2007-09-28 21:14:00,115.41,115.41,115.365,115.41,557799989.0
2007-09-28 21:15:00,115.42,115.48,115.41,115.48,590399993.0
2007-09-28 21:16:00,115.48,115.5,115.46,115.49,434399998.0
2007-09-28 21:17:00,115.475,115.5,115.46,115.48,387199998.0
2007-09-28 21:18:00,115.48,115.48,115.445,115.445,113899999.0
2007-09-28 21:19:00,115.445,115.49,115.43,115.49,269600000.0
2007-09-28 21:20:00,115.49,115.49,115.45,115.47,414399998.0
2007-09-28 21:21:00,115.47,115.47,115.445,115.45,180699994.0
2007-09-28 21:22:00,115.46,115.46,115.43,115.43,204699999.0
2007-09-28 21:23:00,115.43,115.44,115.42,115.43,73600000.0
2007-09-28 21:24:00,115.43,115.45,115.42,115.44,229299995.0
2007-09-28 21:25:00,115.45,115.46,115.41,115.41,252000000.0
2007-09-28 21:26:00,115.44,115.44,115.41,115.43,132800002.0
2007-09-28 21:27:00,115.44,115.45,115.41,115.43,192500002.0
2007-09-28 21:28:00,115.42,115.44,115.42,115.44,89600000.0
2007-09-28 21:29:00,115.43,115.47,115.42,115.44,261599994.0
2007-09-28 21:30:00,115.45,115.48,115.435,115.46,269199998.0
2007-09-28 21:31:00,115.49,115.51,115.48,115.48,229999999.0
2007-09-28 21:32:00,115.48,115.5,115.46,115.49,106099999.0
2007-09-28 21:33:00,115.47,115.47,115.46,115.47,108099998.0
2007-09-28 21:34:00,115.48,115.5,115.455,115.5,275199996.0
2007-09-28 21:35:00,115.51,115.52,115.47,115.49,225700000.0
2007-09-28 21:36:00,115.49,115.5,115.49,115.49,46399999.0
2007-09-28 21:37:00,115.49,115.51,115.48,115.51,229799998.0
2007-09-28 21:38:00,115.51,115.54,115.5,115.5,498599999.0
2007-09-28 21:39:00,115.5,115.51,115.48,115.48,263199995.0
2007-09-28 21:40:00,115.48,115.48,115.45,115.47,182999997.0
2007-09-28 21:41:00,115.47,115.51,115.465,115.5,236800000.0
2007-09-28 21:42:00,115.51,115.51,115.48,115.48,309799994.0
2007-09-28 21:43:00,115.48,115.49,115.455,115.49,326199998.0
2007-09-28 21:44:00,115.475,115.49,115.465,115.48,80000000.0
2007-09-28 21:45:00,115.47,115.48,115.45,115.48,213599999.0
2007-09-28 21:46:00,115.47,115.5,115.46,115.49,462099998.0
2007-09-28 21:47:00,115.49,115.49,115.465,115.48,497599991.0
2007-09-28 21:48:00,115.48,115.5,115.445,115.49,454499991.0
2007-09-28 21:49:00,115.49,115.51,115.47,115.49,381699992.0
2007-09-28 21:50:00,115.48,115.49,115.465,115.48,173599999.0
2007-09-28 21:51:00,115.46,115.48,115.445,115.48,128800000.0
2007-09-28 21:52:00,115.49,115.49,115.47,115.47,87099998.0
2007-09-28 21:53:00,115.47,115.49,115.45,115.48,374699989.0
2007-09-28 21:54:00,115.475,115.5,115.46,115.48,355299994.0
2007-09-28 21:55:00,115.49,115.5,115.465,115.48,162399999.0
2007-09-28 21:56:00,115.48,115.49,115.46,115.49,77600000.0
2007-09-28 21:57:00,115.49,115.49,115.47,115.47,264599993.0
2007-09-28 21:58:00,115.48,115.52,115.47,115.49,246400000.0
2007-09-28 21:59:00,115.49,115.49,115.455,115.46,140000000.0
2007-09-28 22:00:00,115.46,115.48,115.455,115.48,128000000.0
2007-09-28 22:01:00,115.47,115.49,115.46,115.48,194000003.0
2007-09-28 22:02:00,115.46,115.48,115.45,115.48,168000001.0
2007-09-28 22:03:00,115.46,115.49,115.46,115.475,216799999.0
2007-09-28 22:04:00,115.49,115.52,115.49,115.52,175200000.0
2007-09-28 22:05:00,115.515,115.525,115.455,115.51,533900004.0
2007-09-28 22:06:00,115.51,115.53,115.47,115.47,358100001.0
2007-09-28 22:07:00,115.49,115.5,115.455,115.455,214499999.0
2007-09-28 22:08:00,115.45,115.47,115.445,115.47,155999998.0
2007-09-28 22:09:00,115.47,115.47,115.46,115.46,105600000.0
2007-09-28 22:10:00,115.45,115.47,115.435,115.46,125600000.0
2007-09-28 22:11:00,115.46,115.51,115.45,115.48,642499999.0
2007-09-28 22:12:00,115.48,115.48,115.46,115.47,90400000.0
2007-09-28 22:13:00,115.47,115.51,115.47,115.49,183600001.0
2007-09-28 22:14:00,115.51,115.52,115.48,115.48,86400000.0
2007-09-28 22:15:00,115.44,115.47,115.43,115.46,110900001.0
2007-09-28 22:16:00,115.465,115.47,115.43,115.455,166300001.0
2007-09-28 22:17:00,115.455,115.49,115.45,115.49,312600000.0
2007-09-28 22:18:00,115.49,115.5,115.475,115.49,110100000.0
2007-09-28 22:19:00,115.49,115.49,115.39,115.41,397500000.0
2007-09-28 22:20:00,115.41,115.44,115.4,115.44,320799999.0
2007-09-28 22:21:00,115.44,115.46,115.44,115.46,196300000.0
2007-09-28 22:22:00,115.47,115.47,115.45,115.46,178399998.0
2007-09-28 22:23:00,115.46,115.47,115.45,115.46,444799992.0
2007-09-28 22:24:00,115.47,115.48,115.465,115.48,37600000.0
2007-09-28 22:25:00,115.48,115.49,115.47,115.49,50200000.0
2007-09-28 22:26:00,115.49,115.49,115.45,115.46,110999998.0
2007-09-28 22:27:00,115.45,115.47,115.44,115.47,106899998.0
2007-09-28 22:28:00,115.46,115.47,115.46,115.46,19200000.0
2007-09-28 22:29:00,115.46,115.47,115.445,115.47,60800000.0
2007-09-28 22:30:00,115.47,115.48,115.46,115.47,84800000.0
2007-09-28 22:31:00,115.47,115.47,115.47,115.47,6400000.0
2007-09-28 22:32:00,115.47,115.47,115.45,115.47,149800000.0
2007-09-28 22:33:00,115.49,115.49,115.46,115.48,123900000.0
2007-09-28 22:34:00,115.48,115.49,115.46,115.48,235699996.0
2007-09-28 22:35:00,115.47,115.49,115.465,115.485,164100000.0
2007-09-28 22:36:00,115.48,115.5,115.47,115.5,116800000.0
2007-09-28 22:37:00,115.5,115.52,115.49,115.5,270300001.0
2007-09-28 22:38:00,115.505,115.54,115.5,115.52,468800003.0
2007-09-28 22:39:00,115.52,115.52,115.47,115.48,155500000.0
2007-09-28 22:40:00,115.48,115.51,115.46,115.5,418799999.0
2007-09-28 22:41:00,115.505,115.52,115.48,115.49,390399999.0
2007-09-28 22:42:00,115.49,115.51,115.48,115.51,170399997.0
2007-09-28 22:43:00,115.51,115.52,115.47,115.5,245399998.0
2007-09-28 22:44:00,115.5,115.52,115.48,115.52,195299999.0
2007-09-28 22:45:00,115.52,115.52,115.49,115.51,242100000.0
2007-09-28 22:46:00,115.5,115.5,115.43,115.43,210700000.0
2007-09-28 22:47:00,115.45,115.48,115.435,115.47,226100000.0
2007-09-28 22:48:00,115.47,115.5,115.46,115.5,115300000.0
2007-09-28 22:49:00,115.51,115.51,115.495,115.5,92800000.0
2007-09-28 22:50:00,115.5,115.56,115.5,115.545,473700000.0
2007-09-28 22:51:00,115.54,115.61,115.52,115.59,419000002.0
2007-09-28 22:52:00,115.6,115.63,115.515,115.58,624200000.0
2007-09-28 22:53:00,115.57,115.62,115.53,115.61,302700000.0
2007-09-28 22:54:00,115.61,115.61,115.57,115.58,189400000.0
2007-09-28 22:55:00,115.55,115.55,115.51,115.535,171900000.0
2007-09-28 22:56:00,115.54,115.545,115.52,115.52,201600000.0
2007-09-28 22:57:00,115.54,115.57,115.5,115.56,363899998.0
2007-09-28 22:58:00,115.54,115.61,115.54,115.59,375399998.0
2007-09-28 22:59:00,115.61,115.64,115.57,115.64,149000000.0
2007-10-01 00:00:00,115.55,115.56,115.55,115.55,23100000.0
2007-10-01 00:02:00,115.56,115.56,115.56,115.56,23100000.0
2007-10-01 00:03:00,115.57,115.57,115.55,115.56,23100000.0
2007-10-01 00:04:00,115.55,115.61,115.55,115.55,23100000.0
2007-10-01 00:05:00,115.53,115.54,115.51,115.51,23100000.0
2007-10-01 00:06:00,115.54,115.54,115.51,115.51,9000000.0
2007-10-01 00:07:00,115.54,115.54,115.51,115.54,11000000.0
2007-10-01 00:08:00,115.52,115.56,115.52,115.55,66200000.0
2007-10-01 00:09:00,115.56,115.56,115.53,115.55,12700000.0
2007-10-01 00:10:00,115.53,115.55,115.53,115.55,28200000.0
2007-10-01 00:11:00,115.53,115.55,115.51,115.51,34400000.0
2007-10-01 00:12:00,115.54,115.54,115.51,115.53,63200000.0
2007-10-01 00:13:00,115.53,115.54,115.51,115.53,43400000.0
2007-10-01 00:14:00,115.55,115.55,115.52,115.52,11000000.0
2007-10-01 00:15:00,115.55,115.57,115.53,115.56,53600000.0
2007-10-01 00:16:00,115.53,115.56,115.53,115.55,50400000.0
2007-10-01 00:17:00,115.56,115.58,115.55,115.58,21200000.0
2007-10-01 00:18:00,115.56,115.58,115.56,115.58,9400000.0
2007-10-01 00:19:00,115.57,115.59,115.57,115.57,10500000.0
2007-10-01 00:20:00,115.59,115.6,115.56,115.56,87300000.0
2007-10-01 00:21:00,115.58,115.6,115.55,115.57,140200000.0
2007-10-01 00:22:00,115.58,115.6,115.555,115.59,73400000.0
2007-10-01 00:23:00,115.59,115.61,115.56,115.56,89800000.0
2007-10-01 00:24:00,115.57,115.6,115.57,115.6,16600000.0
2007-10-01 00:25:00,115.6,115.61,115.555,115.61,53500000.0
2007-10-01 00:26:00,115.58,115.61,115.58,115.61,20400000.0
2007-10-01 00:27:00,115.58,115.61,115.56,115.6,43200000.0
2007-10-01 00:28:00,115.6,115.6,115.555,115.6,29900000.0
2007-10-01 00:29:00,115.57,115.61,115.555,115.6,71700000.0
2007-10-01 00:30:00,115.6,115.61,115.57,115.6,46100000.0
2007-10-01 00:31:00,115.6,115.61,115.585,115.61,119800000.0
2007-10-01 00:32:00,115.6,115.63,115.6,115.63,39200000.0
2007-10-01 00:33:00,115.61,115.63,115.59,115.6,89200000.0
2007-10-01 00:34:00,115.59,115.65,115.585,115.62,65000000.0
2007-10-01 00:35:00,115.59,115.62,115.59,115.61,39400000.0
2007-10-01 00:36:00,115.62,115.62,115.61,115.62,22400000.0
2007-10-01 00:37:00,115.63,115.63,115.59,115.59,20600000.0
2007-10-01 00:38:00,115.62,115.64,115.56,115.57,89200000.0
2007-10-01 00:39:00,115.59,115.63,115.57,115.62,104000000.0
2007-10-01 00:40:00,115.61,115.62,115.59,115.59,28600000.0
2007-10-01 00:41:00,115.61,115.62,115.58,115.6,77800000.0
2007-10-01 00:42:00,115.61,115.61,115.6,115.61,16000000.0
2007-10-01 00:43:00,115.61,115.62,115.59,115.61,56500000.0
2007-10-01 00:44:00,115.61,115.63,115.61,115.62,16800000.0
2007-10-01 00:45:00,115.63,115.63,115.62,115.63,9600000.0
2007-10-01 00:46:00,115.61,115.61,115.61,115.61,1600000.0
2007-10-01 00:47:00,115.62,115.63,115.59,115.62,23800000.0
2007-10-01 00:49:00,115.62,115.62,115.62,115.62,24000000.0
2007-10-01 00:50:00,115.62,115.62,115.62,115.62,24000000.0
2007-10-01 00:51:00,115.62,115.62,115.58,115.6,48200000.0
2007-10-01 00:52:00,115.6,115.61,115.6,115.61,12800000.0
2007-10-01 00:53:00,115.6,115.62,115.6,115.62,14400000.0
2007-10-01 00:54:00,115.61,115.62,115.61,115.61,8900000.0
2007-10-01 00:55:00,115.565,115.57,115.535,115.56,63700000.0
2007-10-01 00:56:00,115.56,115.56,115.525,115.545,49100000.0
2007-10-01 00:57:00,115.61,115.61,115.61,115.61,7800000.0
2007-10-01 00:58:00,115.57,115.57,115.57,115.57,7800000.0
2007-10-01 00:59:00,115.57,115.57,115.57,115.57,15600000.0
2007-10-01 01:00:00,115.62,115.62,115.61,115.61,57400000.0
2007-10-01 01:01:00,115.58,115.6,115.565,115.565,57400000.0
2007-10-01 01:02:00,115.555,115.555,115.555,115.555,9700000.0
2007-10-01 01:03:00,115.58,115.63,115.57,115.6,50400000.0
2007-10-01 01:04:00,115.6,115.62,115.57,115.62,86400000.0
2007-10-01 01:05:00,115.58,115.62,115.575,115.59,114500000.0
2007-10-01 01:06:00,115.62,115.62,115.58,115.62,55200000.0
2007-10-01 01:07:00,115.58,115.61,115.57,115.6,98000000.0
2007-10-01 01:08:00,115.6,115.6,115.56,115.56,19800000.0
2007-10-01 01:09:00,115.6,115.6,115.56,115.56,96200000.0
2007-10-01 01:10:00,115.58,115.59,115.54,115.59,70000000.0
2007-10-01 01:11:00,115.59,115.59,115.54,115.57,46800000.0
2007-10-01 01:12:00,115.58,115.58,115.57,115.58,51200000.0
2007-10-01 01:13:00,115.58,115.59,115.53,115.58,80000000.0
2007-10-01 01:14:00,115.58,115.59,115.58,115.58,49600000.0
2007-10-01 01:15:00,115.58,115.58,115.57,115.57,52700000.0
2007-10-01 01:16:00,115.58,115.58,115.57,115.58,35200000.0
2007-10-01 01:18:00,115.57,115.58,115.56,115.57,26100000.0
2007-10-01 01:19:00,115.57,115.61,115.54,115.61,115200000.0
2007-10-01 01:20:00,115.57,115.62,115.57,115.61,124100000.0
2007-10-01 01:21:00,115.6,115.61,115.6,115.6,38400000.0
2007-10-01 01:22:00,115.57,115.62,115.56,115.6,80800000.0
2007-10-01 01:23:00,115.6,115.6,115.53,115.57,178200000.0
2007-10-01 01:24:00,115.59,115.62,115.58,115.62,215200000.0
2007-10-01 01:25:00,115.62,115.62,115.555,115.59,127400000.0
2007-10-01 01:26:00,115.57,115.6,115.52,115.52,286100000.0
2007-10-01 01:27:00,115.52,115.57,115.52,115.56,42800000.0
2007-10-01 01:28:00,115.57,115.57,115.56,115.57,40000000.0
2007-10-01 01:29:00,115.57,115.62,115.55,115.56,303300000.0
2007-10-01 01:30:00,115.61,115.61,115.535,115.6,131300000.0
2007-10-01 01:31:00,115.6,115.62,115.58,115.58,174600000.0
2007-10-01 01:32:00,115.6,115.62,115.59,115.61,68800000.0
2007-10-01 01:33:00,115.61,115.62,115.58,115.6,123500000.0
2007-10-01 01:34:00,115.62,115.62,115.56,115.61,135000000.0
2007-10-01 01:35:00,115.63,115.64,115.63,115.63,37600000.0
2007-10-01 01:36:00,115.63,115.64,115.63,115.64,37600000.0
2007-10-01 01:37:00,115.64,115.69,115.59,115.68,338200000.0
2007-10-01 01:38:00,115.69,115.7,115.64,115.67,249400000.0
2007-10-01 01:39:00,115.67,115.69,115.66,115.68,194100000.0
2007-10-01 01:40:00,115.68,115.73,115.67,115.72,327300000.0
2007-10-01 01:41:00,115.73,115.73,115.66,115.73,211900000.0
2007-10-01 01:42:00,115.71,115.72,115.7,115.71,207000000.0
2007-10-01 01:43:00,115.71,115.71,115.67,115.71,89400000.0
2007-10-01 01:44:00,115.71,115.73,115.67,115.72,118200000.0
2007-10-01 01:45:00,115.72,115.72,115.66,115.71,249600000.0
2007-10-01 01:46:00,115.71,115.71,115.66,115.71,147200000.0
2007-10-01 01:47:00,115.71,115.71,115.65,115.71,363600000.0
2007-10-01 01:48:00,115.71,115.72,115.65,115.71,130800000.0
2007-10-01 01:49:00,115.71,115.71,115.675,115.7,200500000.0
2007-10-01 01:50:00,115.7,115.7,115.515,115.57,858800001.0
2007-10-01 01:51:00,115.58,115.62,115.525,115.61,457199999.0
2007-10-01 01:52:00,115.61,115.63,115.58,115.61,298400000.0
2007-10-01 01:53:00,115.57,115.61,115.57,115.61,280800000.0
2007-10-01 01:54:00,115.57,115.61,115.55,115.59,310200000.0
2007-10-01 01:55:00,115.59,115.68,115.57,115.68,458800000.0
2007-10-01 01:56:00,115.68,115.71,115.62,115.7,313100000.0
2007-10-01 01:57:00,115.67,115.74,115.655,115.69,339400000.0
2007-10-01 01:58:00,115.675,115.74,115.675,115.72,305600000.0
2007-10-01 01:59:00,115.71,115.72,115.71,115.72,68200000.0
2007-10-01 02:00:00,115.72,115.72,115.67,115.69,356000000.0
2007-10-01 02:01:00,115.69,115.7,115.64,115.65,198800000.0
2007-10-01 02:02:00,115.66,115.66,115.61,115.66,303400000.0
2007-10-01 02:03:00,115.66,115.68,115.65,115.66,127900000.0
2007-10-01 02:04:00,115.66,115.67,115.62,115.63,188600000.0
2007-10-01 02:05:00,115.63,115.66,115.6,115.65,134200000.0
2007-10-01 02:06:00,115.65,115.69,115.645,115.69,231000000.0
2007-10-01 02:07:00,115.69,115.72,115.65,115.69,279000000.0
2007-10-01 02:08:00,115.69,115.7,115.605,115.68,644099994.0
2007-10-01 02:09:00,115.69,115.69,115.61,115.66,931099991.0
2007-10-01 02:10:00,115.67,115.69,115.64,115.67,305400000.0
2007-10-01 02:11:00,115.67,115.68,115.59,115.61,301500000.0
2007-10-01 02:12:00,115.61,115.63,115.58,115.61,116000000.0
2007-10-01 02:13:00,115.58,115.61,115.58,115.59,65400000.0
2007-10-01 02:14:00,115.59,115.61,115.57,115.59,144000000.0
2007-10-01 02:15:00,115.59,115.6,115.56,115.6,217800000.0
2007-10-01 02:16:00,115.59,115.61,115.58,115.61,104600000.0
2007-10-01 02:17:00,115.6,115.69,115.59,115.69,286699999.0
2007-10-01 02:18:00,115.69,115.7,115.62,115.63,196599999.0
2007-10-01 02:19:00,115.65,115.66,115.65,115.66,20000000.0
2007-10-01 02:20:00,115.65,115.66,115.615,115.64,234499998.0
2007-10-01 02:21:00,115.64,115.64,115.62,115.62,79799999.0
2007-10-01 02:22:00,115.63,115.64,115.595,115.63,121800002.0
2007-10-01 02:23:00,115.63,115.63,115.63,115.63,16000000.0
2007-10-01 02:24:00,115.61,115.64,115.61,115.63,95199997.0
2007-10-01 02:25:00,115.63,115.64,115.62,115.62,123400000.0
2007-10-01 02:26:00,115.62,115.69,115.62,115.67,248800000.0
2007-10-01 02:27:00,115.69,115.69,115.65,115.69,355499998.0
2007-10-01 02:28:00,115.69,115.71,115.655,115.71,433499990.0
2007-10-01 02:29:00,115.7,115.72,115.68,115.7,262800000.0
2007-10-01 02:30:00,115.7,115.71,115.67,115.67,187600000.0
2007-10-01 02:31:00,115.69,115.74,115.67,115.72,527399999.0
2007-10-01 02:32:00,115.72,115.73,115.71,115.72,202300000.0
2007-10-01 02:33:00,115.73,115.73,115.71,115.72,200000000.0
2007-10-01 02:34:00,115.72,115.73,115.7,115.72,329600000.0
2007-10-01 02:35:00,115.72,115.73,115.7,115.73,241400000.0
2007-10-01 02:36:00,115.73,115.74,115.68,115.74,597299998.0
2007-10-01 02:37:00,115.71,115.74,115.7,115.71,269000000.0
2007-10-01 02:38:00,115.74,115.74,115.645,115.645,214299999.0
2007-10-01 02:39:00,115.68,115.68,115.645,115.66,78300000.0
2007-10-01 02:40:00,115.68,115.68,115.67,115.67,156000000.0
2007-10-01 02:41:00,115.66,115.73,115.66,115.68,292599999.0
2007-10-01 02:42:00,115.69,115.73,115.69,115.72,124800000.0
2007-10-01 02:43:00,115.72,115.72,115.65,115.67,343200000.0
2007-10-01 02:44:00,115.67,115.67,115.64,115.65,240200000.0
2007-10-01 02:45:00,115.66,115.68,115.64,115.68,311299997.0
2007-10-01 02:46:00,115.68,115.7,115.67,115.69,253399998.0
2007-10-01 02:47:00,115.7,115.7,115.68,115.69,135200000.0
2007-10-01 02:48:00,115.68,115.7,115.68,115.7,91400000.0
2007-10-01 02:49:00,115.7,115.7,115.67,115.68,144300000.0
2007-10-01 02:50:00,115.69,115.71,115.665,115.7,282100001.0
2007-10-01 02:51:00,115.7,115.7,115.66,115.68,332799999.0
2007-10-01 02:52:00,115.66,115.72,115.66,115.7,284400000.0
2007-10-01 02:53:00,115.7,115.72,115.67,115.7,351399999.0
2007-10-01 02:54:00,115.69,115.69,115.57,115.66,995799988.0
2007-10-01 02:55:00,115.67,115.67,115.62,115.66,1039699983.0
2007-10-01 02:56:00,115.65,115.66,115.565,115.62,753199985.0
2007-10-01 02:57:00,115.62,115.68,115.595,115.65,589999996.0
2007-10-01 02:58:00,115.64,115.66,115.61,115.63,294800000.0
2007-10-01 02:59:00,115.63,115.64,115.6,115.61,440400000.0
2007-10-01 03:00:00,115.61,115.62,115.58,115.59,309899998.0
2007-10-01 03:01:00,115.6,115.61,115.58,115.58,184699998.0
2007-10-01 03:02:00,115.59,115.59,115.57,115.58,132100000.0
2007-10-01 03:03:00,115.58,115.59,115.54,115.57,363600000.0
2007-10-01 03:04:00,115.57,115.58,115.55,115.57,410399999.0
2007-10-01 03:05:00,115.57,115.57,115.52,115.54,478799999.0
2007-10-01 03:06:00,115.54,115.56,115.51,115.53,435499995.0
2007-10-01 03:07:00,115.53,115.53,115.52,115.52,88000000.0
2007-10-01 03:08:00,115.53,115.53,115.49,115.52,352399998.0
2007-10-01 03:09:00,115.52,115.52,115.5,115.5,350100000.0
2007-10-01 03:10:00,115.51,115.51,115.47,115.5,265900000.0
2007-10-01 03:11:00,115.5,115.51,115.48,115.51,85900000.0
2007-10-01 03:12:00,115.51,115.52,115.5,115.52,175300000.0
2007-10-01 03:13:00,115.52,115.54,115.5,115.52,234000000.0
2007-10-01 03:14:00,115.53,115.53,115.5,115.53,296700000.0
2007-10-01 03:15:00,115.53,115.54,115.53,115.54,165100000.0
2007-10-01 03:16:00,115.54,115.54,115.54,115.54,36000000.0
2007-10-01 03:17:00,115.54,115.55,115.54,115.55,99800000.0
2007-10-01 03:18:00,115.55,115.6,115.55,115.57,225100000.0
2007-10-01 03:19:00,115.57,115.58,115.56,115.56,55700000.0
2007-10-01 03:20:00,115.58,115.58,115.56,115.56,61400000.0
2007-10-01 03:21:00,115.58,115.58,115.56,115.58,157500000.0
2007-10-01 03:22:00,115.57,115.59,115.57,115.59,147200000.0
2007-10-01 03:23:00,115.59,115.59,115.56,115.56,343000000.0
2007-10-01 03:24:00,115.55,115.58,115.55,115.57,242600000.0
2007-10-01 03:25:00,115.56,115.57,115.54,115.54,399800000.0
2007-10-01 03:26:00,115.55,115.56,115.53,115.56,295500000.0
2007-10-01 03:27:00,115.54,115.56,115.515,115.55,182000000.0
2007-10-01 03:28:00,115.55,115.55,115.49,115.49,337599992.0
2007-10-01 03:29:00,115.5,115.51,115.46,115.47,328999997.0
2007-10-01 03:30:00,115.47,115.5,115.47,115.47,523600000.0
2007-10-01 03:31:00,115.49,115.49,115.47,115.49,269400000.0
2007-10-01 03:32:00,115.49,115.49,115.47,115.48,223200000.0
2007-10-01 03:33:00,115.48,115.48,115.43,115.45,304200000.0
2007-10-01 03:34:00,115.45,115.47,115.42,115.45,194599996.0
2007-10-01 03:35:00,115.45,115.47,115.42,115.43,378199996.0
2007-10-01 03:36:00,115.44,115.44,115.42,115.43,131699998.0
2007-10-01 03:37:00,115.44,115.44,115.41,115.41,307099999.0
2007-10-01 03:38:00,115.41,115.43,115.41,115.43,207299998.0
2007-10-01 03:39:00,115.43,115.43,115.345,115.4,649899991.0
2007-10-01 03:40:00,115.41,115.44,115.36,115.43,564199997.0
2007-10-01 03:41:00,115.43,115.44,115.41,115.44,264800000.0
2007-10-01 03:42:00,115.42,115.45,115.41,115.45,171700000.0
2007-10-01 03:43:00,115.44,115.46,115.425,115.44,164200002.0
2007-10-01 03:44:00,115.44,115.46,115.44,115.46,152400000.0
2007-10-01 03:45:00,115.44,115.49,115.44,115.48,335000000.0
2007-10-01 03:46:00,115.49,115.49,115.47,115.48,116400000.0
2007-10-01 03:47:00,115.48,115.48,115.46,115.47,111300000.0
2007-10-01 03:48:00,115.46,115.5,115.46,115.5,222800000.0
2007-10-01 03:49:00,115.5,115.5,115.5,115.5,68000000.0
2007-10-01 03:50:00,115.5,115.51,115.5,115.51,164800000.0
2007-10-01 03:51:00,115.51,115.51,115.5,115.5,58400000.0
2007-10-01 03:52:00,115.5,115.51,115.48,115.5,77900000.0
2007-10-01 03:53:00,115.5,115.51,115.5,115.5,148000000.0
2007-10-01 03:54:00,115.5,115.52,115.5,115.52,221600000.0
2007-10-01 03:55:00,115.52,115.57,115.5,115.55,406800000.0
2007-10-01 03:56:00,115.55,115.58,115.52,115.57,538499999.0
2007-10-01 03:57:00,115.57,115.58,115.54,115.58,477599999.0
2007-10-01 03:58:00,115.55,115.63,115.55,115.62,508300000.0
2007-10-01 03:59:00,115.62,115.62,115.54,115.58,450699997.0
2007-10-01 04:00:00,115.58,115.59,115.55,115.57,295399999.0
2007-10-01 04:01:00,115.57,115.57,115.53,115.53,142300000.0
2007-10-01 04:02:00,115.55,115.56,115.51,115.56,501399995.0
2007-10-01 04:03:00,115.57,115.6,115.55,115.59,516899999.0
2007-10-01 04:04:00,115.6,115.61,115.57,115.6,219400000.0
2007-10-01 04:05:00,115.6,115.61,115.57,115.6,269200000.0
2007-10-01 04:06:00,115.59,115.6,115.57,115.58,143400000.0
2007-10-01 04:07:00,115.58,115.6,115.54,115.55,302599999.0
2007-10-01 04:08:00,115.57,115.57,115.53,115.56,387400000.0
2007-10-01 04:09:00,115.56,115.58,115.52,115.56,428299997.0
2007-10-01 04:10:00,115.56,115.58,115.55,115.58,225399997.0
2007-10-01 04:11:00,115.58,115.61,115.57,115.6,440699996.0
2007-10-01 04:12:00,115.6,115.61,115.57,115.6,123300000.0
2007-10-01 04:13:00,115.59,115.63,115.58,115.63,286600000.0
2007-10-01 04:14:00,115.63,115.66,115.605,115.65,559400000.0
2007-10-01 04:15:00,115.64,115.66,115.62,115.64,634800000.0
2007-10-01 04:16:00,115.64,115.64,115.62,115.63,235100000.0
2007-10-01 04:17:00,115.63,115.65,115.62,115.64,252000000.0
2007-10-01 04:18:00,115.64,115.67,115.62,115.66,391199997.0
2007-10-01 04:19:00,115.66,115.67,115.65,115.65,369600000.0
2007-10-01 04:20:00,115.66,115.66,115.63,115.65,375200000.0
2007-10-01 04:21:00,115.65,115.65,115.62,115.64,369900000.0
2007-10-01 04:22:00,115.64,115.66,115.62,115.65,496400000.0
2007-10-01 04:23:00,115.65,115.67,115.625,115.66,460900000.0
2007-10-01 04:24:00,115.67,115.71,115.65,115.69,544100000.0
2007-10-01 04:25:00,115.68,115.69,115.635,115.68,402699995.0
2007-10-01 04:26:00,115.68,115.71,115.66,115.69,358700000.0
2007-10-01 04:27:00,115.7,115.73,115.7,115.71,566000000.0
2007-10-01 04:28:00,115.71,115.73,115.685,115.71,306500000.0
2007-10-01 04:29:00,115.72,115.73,115.69,115.71,175300000.0
2007-10-01 04:30:00,115.71,115.72,115.69,115.7,386800000.0
2007-10-01 04:31:00,115.72,115.72,115.675,115.71,311100000.0
2007-10-01 04:32:00,115.71,115.72,115.69,115.72,71100000.0
2007-10-01 04:33:00,115.69,115.72,115.69,115.72,115600000.0
2007-10-01 04:34:00,115.72,115.73,115.69,115.73,187800000.0
2007-10-01 04:35:00,115.73,115.73,115.7,115.73,183400000.0
2007-10-01 04:36:00,115.73,115.73,115.7,115.72,111100000.0
2007-10-01 04:37:00,115.71,115.73,115.7,115.72,179900000.0
2007-10-01 04:38:00,115.72,115.72,115.69,115.7,151100000.0
2007-10-01 04:39:00,115.7,115.73,115.67,115.72,113800000.0
2007-10-01 04:40:00,115.73,115.74,115.71,115.73,168600000.0
2007-10-01 04:41:00,115.73,115.75,115.72,115.75,195200000.0
2007-10-01 04:42:00,115.75,115.77,115.72,115.75,528900000.0
2007-10-01 04:43:00,115.74,115.75,115.73,115.73,72351435.0
2007-10-01 04:44:00,115.76,115.77,115.74,115.76,365100000.0
2007-10-01 04:45:00,115.77,115.77,115.76,115.77,172000000.0
2007-10-01 04:46:00,115.77,115.77,115.72,115.75,425300000.0
2007-10-01 04:47:00,115.75,115.76,115.72,115.74,148846648.0
2007-10-01 04:48:00,115.75,115.75,115.74,115.75,75300000.0
2007-10-01 04:49:00,115.75,115.75,115.73,115.73,48600000.0
2007-10-01 04:50:00,115.73,115.76,115.73,115.75,181799999.0
2007-10-01 04:51:00,115.75,115.75,115.715,115.74,135700000.0
2007-10-01 04:52:00,115.74,115.75,115.72,115.75,223200000.0
2007-10-01 04:53:00,115.75,115.75,115.73,115.75,92000001.0
2007-10-01 04:54:00,115.73,115.75,115.715,115.74,202500000.0
2007-10-01 04:55:00,115.72,115.75,115.72,115.73,91800000.0
2007-10-01 04:56:00,115.74,115.74,115.715,115.73,44800000.0
2007-10-01 04:57:00,115.73,115.73,115.705,115.72,99600000.0
2007-10-01 04:58:00,115.72,115.73,115.7,115.73,216100000.0
2007-10-01 04:59:00,115.73,115.73,115.72,115.73,92000000.0
2007-10-01 05:00:00,115.72,115.74,115.7,115.72,215000000.0
2007-10-01 05:01:00,115.73,115.73,115.7,115.72,145199999.0
2007-10-01 05:02:00,115.73,115.73,115.72,115.72,34400000.0
2007-10-01 05:03:00,115.715,115.74,115.695,115.72,357999999.0
2007-10-01 05:04:00,115.72,115.74,115.71,115.72,376200001.0
2007-10-01 05:05:00,115.72,115.73,115.71,115.72,663400002.0
2007-10-01 05:06:00,115.71,115.72,115.7,115.71,469000009.0
2007-10-01 05:07:00,115.71,115.73,115.71,115.73,153800001.0
2007-10-01 05:08:00,115.74,115.74,115.72,115.73,129000000.0
2007-10-01 05:09:00,115.72,115.76,115.72,115.75,125800000.0
2007-10-01 05:10:00,115.76,115.78,115.705,115.72,394699999.0
2007-10-01 05:11:00,115.72,115.75,115.72,115.75,311399995.0
2007-10-01 05:12:00,115.76,115.79,115.755,115.78,203299999.0
2007-10-01 05:13:00,115.78,115.79,115.75,115.77,99300000.0
2007-10-01 05:14:00,115.76,115.78,115.76,115.76,77300000.0
2007-10-01 05:15:00,115.76,115.78,115.75,115.775,263600000.0
2007-10-01 05:16:00,115.78,115.78,115.77,115.78,64400000.0
2007-10-01 05:17:00,115.78,115.78,115.77,115.78,139500000.0
2007-10-01 05:18:00,115.78,115.79,115.78,115.78,146000000.0
2007-10-01 05:19:00,115.78,115.79,115.76,115.78,59800000.0
2007-10-01 05:20:00,115.78,115.78,115.76,115.76,142299999.0
2007-10-01 05:21:00,115.76,115.77,115.75,115.75,91200000.0
2007-10-01 05:22:00,115.77,115.77,115.75,115.77,137000000.0
2007-10-01 05:23:00,115.77,115.77,115.75,115.77,109400000.0
2007-10-01 05:24:00,115.77,115.78,115.75,115.78,93400000.0
2007-10-01 05:25:00,115.78,115.8,115.77,115.78,280899999.0
2007-10-01 05:26:00,115.79,115.79,115.79,115.79,63300000.0
2007-10-01 05:27:00,115.79,115.79,115.77,115.78,202800000.0
2007-10-01 05:28:00,115.78,115.78,115.77,115.77,280400000.0
2007-10-01 05:29:00,115.78,115.78,115.77,115.78,120000000.0
2007-10-01 05:30:00,115.77,115.81,115.77,115.8,137399999.0
2007-10-01 05:31:00,115.81,115.84,115.81,115.83,299399997.0
2007-10-01 05:32:00,115.83,115.85,115.81,115.85,219999997.0
2007-10-01 05:33:00,115.85,115.85,115.83,115.84,290999999.0
2007-10-01 05:34:00,115.84,115.84,115.79,115.82,223200000.0
2007-10-01 05:35:00,115.8,115.83,115.78,115.8,530000000.0
2007-10-01 05:36:00,115.8,115.8,115.77,115.77,334400000.0
2007-10-01 05:37:00,115.77,115.77,115.76,115.77,127399998.0
2007-10-01 05:38:00,115.77,115.79,115.76,115.79,301399993.0
2007-10-01 05:39:00,115.79,115.8,115.78,115.79,221399999.0
2007-10-01 05:40:00,115.8,115.8,115.78,115.78,130999997.0
2007-10-01 05:41:00,115.78,115.78,115.78,115.78,63599999.0
2007-10-01 05:42:00,115.78,115.79,115.77,115.78,173299999.0
2007-10-01 05:43:00,115.79,115.79,115.78,115.78,32000000.0
2007-10-01 05:44:00,115.78,115.79,115.77,115.79,80000000.0
2007-10-01 05:45:00,115.79,115.85,115.79,115.83,298400000.0
2007-10-01 05:46:00,115.83,115.83,115.82,115.83,39400000.0
2007-10-01 05:47:00,115.83,115.85,115.81,115.83,182800000.0
2007-10-01 05:48:00,115.82,115.84,115.82,115.84,77600000.0
2007-10-01 05:49:00,115.83,115.83,115.81,115.82,65200000.0
2007-10-01 05:50:00,115.81,115.82,115.81,115.82,31200000.0
2007-10-01 05:51:00,115.82,115.82,115.8,115.82,83200000.0
2007-10-01 05:52:00,115.82,115.82,115.8,115.82,75400000.0
2007-10-01 05:53:00,115.82,115.83,115.74,115.79,209400000.0
2007-10-01 05:54:00,115.79,115.79,115.74,115.75,419999990.0
2007-10-01 05:55:00,115.74,115.77,115.73,115.77,234199992.0
2007-10-01 05:56:00,115.77,115.77,115.75,115.76,177100001.0
2007-10-01 05:57:00,115.75,115.79,115.745,115.79,377800001.0
2007-10-01 05:58:00,115.78,115.79,115.78,115.79,92300001.0
2007-10-01 05:59:00,115.79,115.79,115.78,115.79,24100000.0
2007-10-01 06:00:00,115.78,115.8,115.78,115.8,352099998.0
2007-10-01 06:01:00,115.8,115.82,115.8,115.82,75400000.0
2007-10-01 06:02:00,115.81,115.81,115.78,115.79,140999997.0
2007-10-01 06:03:00,115.79,115.79,115.76,115.76,408799996.0
2007-10-01 06:04:00,115.76,115.76,115.74,115.75,360799998.0
2007-10-01 06:05:00,115.76,115.76,115.75,115.76,150599998.0
2007-10-01 06:06:00,115.76,115.77,115.74,115.77,162399998.0
2007-10-01 06:07:00,115.76,115.76,115.75,115.75,167799999.0
2007-10-01 06:08:00,115.76,115.76,115.75,115.75,119599998.0
2007-10-01 06:09:00,115.75,115.75,115.75,115.75,12000000.0
2007-10-01 06:10:00,115.76,115.76,115.76,115.76,126999999.0
2007-10-01 06:11:00,115.76,115.76,115.75,115.75,182799996.0
2007-10-01 06:12:00,115.76,115.77,115.74,115.77,318699996.0
2007-10-01 06:13:00,115.77,115.79,115.77,115.77,562999990.0
2007-10-01 06:14:00,115.78,115.78,115.72,115.77,741599988.0
2007-10-01 06:15:00,115.74,115.79,115.72,115.75,612099998.0
2007-10-01 06:16:00,115.75,115.76,115.74,115.76,240299998.0
2007-10-01 06:17:00,115.76,115.78,115.73,115.74,378399999.0
2007-10-01 06:18:00,115.76,115.77,115.74,115.76,127300000.0
2007-10-01 06:19:00,115.75,115.77,115.69,115.76,635599994.0
2007-10-01 06:20:00,115.76,115.77,115.76,115.77,160199999.0
2007-10-01 06:21:00,115.77,115.78,115.75,115.77,173199996.0
2007-10-01 06:22:00,115.77,115.78,115.76,115.78,150899998.0
2007-10-01 06:23:00,115.78,115.83,115.78,115.81,270800000.0
2007-10-01 06:24:00,115.79,115.88,115.77,115.78,589499990.0
2007-10-01 06:25:00,115.79,115.82,115.79,115.82,255599998.0
2007-10-01 06:26:00,115.82,115.86,115.8,115.82,513699999.0
2007-10-01 06:27:00,115.805,115.81,115.795,115.795,675799984.0
2007-10-01 06:28:00,115.795,115.82,115.795,115.82,250000001.0
2007-10-01 06:29:00,115.815,115.88,115.775,115.88,706200007.0
2007-10-01 06:30:00,115.87,115.88,115.83,115.87,179900001.0
2007-10-01 06:31:00,115.86,115.87,115.85,115.87,415800000.0
2007-10-01 06:32:00,115.87,115.89,115.84,115.89,437399995.0
2007-10-01 06:33:00,115.89,115.91,115.87,115.91,562699998.0
2007-10-01 06:34:00,115.91,115.91,115.88,115.89,291800000.0
2007-10-01 06:35:00,115.89,115.89,115.83,115.83,233399996.0
2007-10-01 06:36:00,115.86,115.86,115.83,115.85,157199999.0
2007-10-01 06:37:00,115.86,115.87,115.83,115.87,235399999.0
2007-10-01 06:38:00,115.87,115.87,115.795,115.84,342500000.0
2007-10-01 06:39:00,115.84,115.85,115.83,115.84,118800000.0
2007-10-01 06:40:00,115.84,115.85,115.83,115.84,155500000.0
2007-10-01 06:41:00,115.83,115.84,115.81,115.82,227900000.0
2007-10-01 06:42:00,115.82,115.83,115.8,115.81,188000000.0
2007-10-01 06:43:00,115.82,115.82,115.8,115.81,650299979.0
2007-10-01 06:44:00,115.81,115.81,115.73,115.77,711699988.0
2007-10-01 06:45:00,115.77,115.8,115.75,115.8,527000000.0
2007-10-01 06:46:00,115.8,115.8,115.76,115.79,233699996.0
2007-10-01 06:47:00,115.78,115.78,115.73,115.75,264500000.0
2007-10-01 06:48:00,115.75,115.76,115.75,115.75,132200000.0
2007-10-01 06:49:00,115.75,115.81,115.74,115.8,549600000.0
2007-10-01 06:50:00,115.81,115.85,115.8,115.84,638400000.0
2007-10-01 06:51:00,115.84,115.87,115.83,115.86,460200000.0
2007-10-01 06:52:00,115.86,115.86,115.82,115.85,291800000.0
2007-10-01 06:53:00,115.86,115.86,115.815,115.84,493000002.0
2007-10-01 06:54:00,115.84,115.86,115.83,115.85,389600000.0
2007-10-01 06:55:00,115.85,115.86,115.83,115.83,497800000.0
2007-10-01 06:56:00,115.83,115.83,115.76,115.8,315399999.0
2007-10-01 06:57:00,115.79,115.82,115.79,115.82,210499999.0
2007-10-01 06:58:00,115.82,115.82,115.79,115.82,88200000.0
2007-10-01 06:59:00,115.82,115.84,115.8,115.83,257800000.0
2007-10-01 07:00:00,115.83,115.84,115.81,115.82,125600000.0
2007-10-01 07:01:00,115.79,115.82,115.78,115.81,203400000.0
2007-10-01 07:02:00,115.81,115.82,115.81,115.81,116000000.0
2007-10-01 07:03:00,115.81,115.81,115.77,115.8,398200000.0
2007-10-01 07:04:00,115.79,115.8,115.755,115.78,451400000.0
2007-10-01 07:05:00,115.78,115.78,115.74,115.75,297600000.0
2007-10-01 07:06:00,115.72,115.76,115.72,115.76,51800000.0
2007-10-01 07:07:00,115.76,115.76,115.74,115.75,157400000.0
2007-10-01 07:08:00,115.74,115.77,115.715,115.76,198400000.0
2007-10-01 07:09:00,115.73,115.78,115.725,115.77,365500000.0
2007-10-01 07:10:00,115.77,115.78,115.77,115.77,165600000.0
2007-10-01 07:11:00,115.77,115.78,115.76,115.78,320000000.0
2007-10-01 07:12:00,115.78,115.78,115.76,115.77,264200000.0
2007-10-01 07:13:00,115.77,115.78,115.76,115.76,589600000.0
2007-10-01 07:14:00,115.76,115.78,115.75,115.76,343700000.0
2007-10-01 07:15:00,115.77,115.79,115.75,115.77,279199999.0
2007-10-01 07:16:00,115.77,115.8,115.77,115.79,139000000.0
2007-10-01 07:17:00,115.79,115.8,115.77,115.78,140400000.0
2007-10-01 07:18:00,115.77,115.77,115.77,115.77,45300000.0
2007-10-01 07:19:00,115.77,115.79,115.77,115.78,392999997.0
2007-10-01 07:20:00,115.78,115.79,115.76,115.77,364000000.0
2007-10-01 07:21:00,115.77,115.78,115.77,115.78,132000000.0
2007-10-01 07:22:00,115.78,115.79,115.77,115.77,168900000.0
2007-10-01 07:23:00,115.78,115.79,115.77,115.77,197900000.0
2007-10-01 07:24:00,115.77,115.8,115.77,115.78,404700000.0
2007-10-01 07:25:00,115.78,115.8,115.745,115.78,415200000.0
2007-10-01 07:26:00,115.79,115.79,115.77,115.78,87800000.0
2007-10-01 07:27:00,115.77,115.78,115.77,115.77,120800000.0
2007-10-01 07:28:00,115.77,115.77,115.74,115.76,511200000.0
2007-10-01 07:29:00,115.76,115.77,115.73,115.73,530400000.0
2007-10-01 07:30:00,115.73,115.75,115.72,115.73,743199998.0
2007-10-01 07:31:00,115.74,115.74,115.72,115.74,182400000.0
2007-10-01 07:32:00,115.73,115.76,115.71,115.74,320700000.0
2007-10-01 07:33:00,115.74,115.76,115.72,115.75,303100000.0
2007-10-01 07:34:00,115.75,115.77,115.73,115.77,405800000.0
2007-10-01 07:35:00,115.75,115.76,115.72,115.72,276000000.0
2007-10-01 07:36:00,115.7,115.73,115.7,115.72,93400000.0
2007-10-01 07:37:00,115.71,115.73,115.71,115.73,148800000.0
2007-10-01 07:38:00,115.72,115.74,115.72,115.73,147200000.0
2007-10-01 07:39:00,115.73,115.73,115.67,115.68,341600000.0
2007-10-01 07:40:00,115.69,115.7,115.69,115.7,183900000.0
2007-10-01 07:41:00,115.7,115.71,115.69,115.71,225600000.0
2007-10-01 07:42:00,115.71,115.72,115.69,115.7,417600000.0
2007-10-01 07:43:00,115.71,115.72,115.69,115.71,439200000.0
2007-10-01 07:44:00,115.71,115.71,115.67,115.68,351200000.0
2007-10-01 07:45:00,115.69,115.71,115.68,115.69,273600000.0
2007-10-01 07:46:00,115.69,115.69,115.67,115.68,173000000.0
2007-10-01 07:47:00,115.68,115.7,115.66,115.69,280799998.0
2007-10-01 07:48:00,115.69,115.69,115.68,115.68,328000000.0
2007-10-01 07:49:00,115.68,115.72,115.68,115.71,260800000.0
2007-10-01 07:50:00,115.71,115.73,115.7,115.73,148800000.0
2007-10-01 07:51:00,115.73,115.73,115.71,115.71,180200000.0
2007-10-01 07:52:00,115.71,115.71,115.7,115.7,68000000.0
2007-10-01 07:53:00,115.7,115.71,115.7,115.71,92000000.0
2007-10-01 07:54:00,115.7,115.74,115.695,115.71,451300000.0
2007-10-01 07:55:00,115.72,115.73,115.7,115.71,192600000.0
2007-10-01 07:56:00,115.71,115.74,115.69,115.74,227800000.0
2007-10-01 07:57:00,115.74,115.77,115.73,115.76,791599996.0
2007-10-01 07:58:00,115.76,115.76,115.73,115.74,281600000.0
2007-10-01 07:59:00,115.74,115.81,115.74,115.78,756700000.0
2007-10-01 08:00:00,115.78,115.81,115.78,115.8,446700000.0
2007-10-01 08:01:00,115.79,115.8,115.77,115.77,267600000.0
2007-10-01 08:02:00,115.77,115.77,115.75,115.77,184400000.0
2007-10-01 08:03:00,115.77,115.78,115.76,115.77,140000000.0
2007-10-01 08:04:00,115.77,115.82,115.76,115.79,237600000.0
2007-10-01 08:05:00,115.83,115.85,115.8,115.85,197100000.0
2007-10-01 08:06:00,115.84,115.86,115.82,115.84,125400000.0
2007-10-01 08:07:00,115.84,115.84,115.8,115.8,140800000.0
2007-10-01 08:08:00,115.8,115.8,115.74,115.75,141099998.0
2007-10-01 08:09:00,115.74,115.75,115.74,115.74,15800000.0
2007-10-01 08:10:00,115.73,115.75,115.73,115.75,94800000.0
2007-10-01 08:11:00,115.75,115.76,115.72,115.74,157799999.0
2007-10-01 08:12:00,115.74,115.77,115.73,115.76,332199997.0
2007-10-01 08:13:00,115.75,115.78,115.74,115.78,259699996.0
2007-10-01 08:14:00,115.76,115.78,115.76,115.78,123400000.0
2007-10-01 08:15:00,115.78,115.85,115.77,115.79,213999999.0
2007-10-01 08:16:00,115.8,115.8,115.78,115.8,611399987.0
2007-10-01 08:17:00,115.8,115.8,115.78,115.8,309600000.0
2007-10-01 08:18:00,115.8,115.82,115.75,115.77,1078399985.0
2007-10-01 08:19:00,115.8,115.83,115.78,115.81,281800000.0
2007-10-01 08:20:00,115.81,115.83,115.78,115.79,351000000.0
2007-10-01 08:21:00,115.8,115.82,115.77,115.8,554000000.0
2007-10-01 08:22:00,115.8,115.82,115.78,115.82,328099997.0
2007-10-01 08:23:00,115.82,115.82,115.78,115.8,490400000.0
2007-10-01 08:24:00,115.81,115.81,115.77,115.77,124800000.0
2007-10-01 08:25:00,115.76,115.79,115.73,115.75,342200000.0
2007-10-01 08:26:00,115.75,115.77,115.74,115.76,526800000.0
2007-10-01 08:27:00,115.76,115.79,115.76,115.77,692100000.0
2007-10-01 08:28:00,115.78,115.79,115.76,115.78,342100000.0
2007-10-01 08:29:00,115.79,115.81,115.78,115.79,388499997.0
2007-10-01 08:30:00,115.8,115.8,115.77,115.79,297399998.0
2007-10-01 08:31:00,115.79,115.8,115.79,115.8,405999993.0
2007-10-01 08:32:00,115.81,115.81,115.8,115.81,384000000.0
2007-10-01 08:33:00,115.8,115.81,115.77,115.79,300000000.0
2007-10-01 08:34:00,115.8,115.83,115.76,115.8,262800000.0
2007-10-01 08:35:00,115.8,115.81,115.78,115.8,410900002.0
2007-10-01 08:36:00,115.8,115.82,115.79,115.8,200500000.0
2007-10-01 08:37:00,115.81,115.82,115.8,115.81,294400000.0
2007-10-01 08:38:00,115.81,115.81,115.8,115.81,61600000.0
2007-10-01 08:39:00,115.8,115.81,115.78,115.8,109400000.0
2007-10-01 08:40:00,115.8,115.81,115.79,115.79,138400000.0
2007-10-01 08:41:00,115.79,115.81,115.78,115.8,584400000.0
2007-10-01 08:42:00,115.8,115.82,115.79,115.81,467000000.0
2007-10-01 08:43:00,115.81,115.83,115.8,115.83,127200000.0
2007-10-01 08:44:00,115.82,115.84,115.81,115.82,259899999.0
2007-10-01 08:45:00,115.82,115.83,115.81,115.83,243400000.0
2007-10-01 08:46:00,115.83,115.89,115.81,115.88,621499996.0
2007-10-01 08:47:00,115.88,115.94,115.87,115.9,600399999.0
2007-10-01 08:48:00,115.9,115.96,115.86,115.87,468200000.0
2007-10-01 08:49:00,115.86,115.87,115.78,115.8,227299999.0
2007-10-01 08:50:00,115.81,115.83,115.79,115.82,187300000.0
2007-10-01 08:51:00,115.82,115.84,115.79,115.84,197199997.0
2007-10-01 08:52:00,115.85,115.87,115.85,115.86,198800000.0
2007-10-01 08:53:00,115.87,115.88,115.82,115.88,333400000.0
2007-10-01 08:54:00,115.88,115.9,115.87,115.89,66199999.0
2007-10-01 08:55:00,115.9,115.9,115.85,115.85,161800000.0
2007-10-01 08:56:00,115.85,115.87,115.83,115.85,107099999.0
2007-10-01 08:57:00,115.84,115.84,115.83,115.84,27200000.0
2007-10-01 08:58:00,115.84,115.84,115.81,115.83,168399997.0
2007-10-01 08:59:00,115.85,115.85,115.83,115.85,27800000.0
2007-10-01 09:00:00,115.84,115.86,115.84,115.85,254600000.0
2007-10-01 09:01:00,115.86,115.93,115.825,115.9,683699996.0
2007-10-01 09:02:00,115.93,115.93,115.89,115.92,150300000.0
2007-10-01 09:03:00,115.92,115.95,115.91,115.95,374399999.0
2007-10-01 09:04:00,115.95,115.96,115.925,115.93,418400001.0
2007-10-01 09:05:00,115.93,115.97,115.92,115.93,403600000.0
2007-10-01 09:06:00,115.92,115.95,115.9,115.91,517499999.0
2007-10-01 09:07:00,115.89,115.92,115.89,115.9,465100001.0
2007-10-01 09:08:00,115.9,115.91,115.85,115.88,353000000.0
2007-10-01 09:09:00,115.89,115.89,115.84,115.84,388000000.0
2007-10-01 09:10:00,115.83,115.85,115.8,115.82,578099999.0
2007-10-01 09:11:00,115.82,115.84,115.81,115.81,243600000.0
2007-10-01 09:12:00,115.82,115.9,115.81,115.88,471100000.0
2007-10-01 09:13:00,115.88,115.89,115.84,115.87,843000000.0
2007-10-01 09:14:00,115.87,115.93,115.85,115.91,829800000.0
2007-10-01 09:15:00,115.91,115.93,115.89,115.91,385600000.0
2007-10-01 09:16:00,115.91,115.94,115.87,115.93,480999996.0
2007-10-01 09:17:00,115.93,116.0,115.88,116.0,692799998.0
2007-10-01 09:18:00,116.0,116.05,115.99,116.03,789899998.0
2007-10-01 09:19:00,116.02,116.03,115.93,115.99,426900000.0
2007-10-01 09:20:00,115.99,116.05,115.98,116.0,380200000.0
2007-10-01 09:21:00,116.03,116.05,116.01,116.04,435099999.0
2007-10-01 09:22:00,116.03,116.08,116.02,116.05,342799999.0
2007-10-01 09:23:00,116.05,116.09,116.04,116.09,415699997.0
2007-10-01 09:24:00,116.08,116.09,116.04,116.05,358099998.0
2007-10-01 09:25:00,116.06,116.1,116.04,116.07,268599994.0
2007-10-01 09:26:00,116.1,116.15,116.08,116.13,710999985.0
2007-10-01 09:27:00,116.15,116.16,116.065,116.14,856399980.0
2007-10-01 09:28:00,116.14,116.17,116.11,116.16,869799998.0
2007-10-01 09:29:00,116.16,116.18,116.13,116.17,609499983.0
2007-10-01 09:30:00,116.18,116.22,116.13,116.18,1120599991.0
2007-10-01 09:31:00,116.17,116.19,116.14,116.18,413999998.0
2007-10-01 09:32:00,116.18,116.18,116.13,116.17,229600000.0
2007-10-01 09:33:00,116.17,116.17,116.13,116.15,441600000.0
2007-10-01 09:34:00,116.15,116.15,116.07,116.11,629899999.0
2007-10-01 09:35:00,116.11,116.12,116.05,116.11,762900000.0
2007-10-01 09:36:00,116.11,116.14,116.1,116.13,316000000.0
2007-10-01 09:37:00,116.12,116.16,116.1,116.1,628400000.0
2007-10-01 09:38:00,116.1,116.11,116.05,116.07,464000000.0
2007-10-01 09:39:00,116.07,116.07,116.04,116.07,327100000.0
2007-10-01 09:40:00,116.06,116.12,116.06,116.11,394200000.0
2007-10-01 09:41:00,116.11,116.18,116.11,116.17,692399997.0
2007-10-01 09:42:00,116.17,116.2,116.15,116.16,424199997.0
2007-10-01 09:43:00,116.16,116.21,116.16,116.19,349699999.0
2007-10-01 09:44:00,116.19,116.21,116.15,116.15,815799996.0
2007-10-01 09:45:00,116.15,116.18,116.12,116.16,889399993.0
2007-10-01 09:46:00,116.15,116.18,116.15,116.18,644400007.0
2007-10-01 09:47:00,116.18,116.18,116.15,116.18,556099993.0
2007-10-01 09:48:00,116.18,116.21,116.17,116.19,732999998.0
2007-10-01 09:49:00,116.19,116.22,116.18,116.18,628600000.0
2007-10-01 09:50:00,116.18,116.19,116.135,116.18,858699998.0
2007-10-01 09:51:00,116.18,116.19,116.16,116.17,656999999.0
2007-10-01 09:52:00,116.17,116.19,116.16,116.19,422999999.0
2007-10-01 09:53:00,116.19,116.29,116.19,116.29,801999990.0
2007-10-01 09:54:00,116.29,116.37,116.26,116.35,635199999.0
2007-10-01 09:55:00,116.36,116.36,116.265,116.29,434399996.0
2007-10-01 09:56:00,116.29,116.36,116.27,116.35,536800000.0
2007-10-01 09:57:00,116.35,116.38,116.265,116.31,753199994.0
2007-10-01 09:58:00,116.31,116.32,116.27,116.29,549199990.0
2007-10-01 09:59:00,116.31,116.31,116.22,116.25,1040699991.0
2007-10-01 10:00:00,116.25,116.32,116.23,116.31,546799999.0
2007-10-01 10:01:00,116.31,116.32,116.28,116.29,227000000.0
2007-10-01 10:02:00,116.29,116.29,116.26,116.29,246699999.0
2007-10-01 10:03:00,116.28,116.33,116.28,116.31,518099997.0
2007-10-01 10:04:00,116.31,116.31,116.26,116.28,282900000.0
2007-10-01 10:05:00,116.27,116.29,116.21,116.22,428000000.0
2007-10-01 10:06:00,116.23,116.25,116.21,116.24,677700001.0
2007-10-01 10:07:00,116.23,116.24,116.22,116.24,614000001.0
2007-10-01 10:08:00,116.24,116.25,116.215,116.24,382400000.0
2007-10-01 10:09:00,116.24,116.29,116.24,116.28,519000000.0
2007-10-01 10:10:00,116.27,116.29,116.24,116.26,336400000.0
2007-10-01 10:11:00,116.25,116.26,116.2,116.22,517800000.0
2007-10-01 10:12:00,116.22,116.22,116.13,116.19,796000000.0
2007-10-01 10:13:00,116.19,116.25,116.17,116.24,394999995.0
2007-10-01 10:14:00,116.24,116.25,116.19,116.2,568000000.0
2007-10-01 10:15:00,116.2,116.24,116.2,116.22,423300000.0
2007-10-01 10:16:00,116.24,116.25,116.22,116.25,282400000.0
2007-10-01 10:17:00,116.25,116.25,116.21,116.23,423000000.0
2007-10-01 10:18:00,116.23,116.24,116.22,116.23,237100000.0
2007-10-01 10:19:00,116.23,116.25,116.23,116.24,140000000.0
2007-10-01 10:20:00,116.25,116.27,116.24,116.26,254700000.0
2007-10-01 10:21:00,116.26,116.27,116.23,116.26,306200000.0
2007-10-01 10:22:00,116.25,116.26,116.215,116.26,148700000.0
2007-10-01 10:23:00,116.27,116.27,116.25,116.26,141300000.0
2007-10-01 10:24:00,116.26,116.26,116.25,116.26,77600000.0
2007-10-01 10:25:00,116.26,116.26,116.21,116.22,657800000.0
2007-10-01 10:26:00,116.22,116.23,116.19,116.2,542000000.0
2007-10-01 10:27:00,116.2,116.22,116.15,116.19,494000000.0
2007-10-01 10:28:00,116.19,116.19,116.14,116.16,352800000.0
2007-10-01 10:29:00,116.16,116.16,116.1,116.13,495000000.0
2007-10-01 10:30:00,116.13,116.17,116.11,116.16,235400000.0
2007-10-01 10:31:00,116.16,116.21,116.13,116.19,340600000.0
2007-10-01 10:32:00,116.17,116.21,116.155,116.17,537799989.0
2007-10-01 10:33:00,116.17,116.19,116.16,116.17,267600000.0
2007-10-01 10:34:00,116.2,116.22,116.12,116.16,515600000.0
2007-10-01 10:35:00,116.16,116.18,116.15,116.18,113600000.0
2007-10-01 10:36:00,116.18,116.19,116.15,116.16,437800000.0
2007-10-01 10:37:00,116.19,116.21,116.15,116.15,451600000.0
2007-10-01 10:38:00,116.15,116.19,116.15,116.19,363699998.0
2007-10-01 10:39:00,116.19,116.21,116.18,116.2,129600000.0
2007-10-01 10:40:00,116.2,116.27,116.2,116.25,328600000.0
2007-10-01 10:41:00,116.25,116.25,116.155,116.21,704599993.0
2007-10-01 10:42:00,116.21,116.23,116.145,116.22,933499978.0
2007-10-01 10:43:00,116.23,116.24,116.12,116.14,776399994.0
2007-10-01 10:44:00,116.16,116.16,116.13,116.15,763000000.0
2007-10-01 10:45:00,116.15,116.23,116.14,116.21,387599999.0
2007-10-01 10:46:00,116.21,116.22,116.18,116.18,410200000.0
2007-10-01 10:47:00,116.21,116.22,116.18,116.22,254099998.0
2007-10-01 10:48:00,116.21,116.24,116.2,116.24,84599999.0
2007-10-01 10:49:00,116.24,116.24,116.2,116.21,151800000.0
2007-10-01 10:50:00,116.23,116.25,116.22,116.25,139000000.0
2007-10-01 10:51:00,116.25,116.25,116.2,116.24,400000000.0
2007-10-01 10:52:00,116.22,116.24,116.22,116.22,159200000.0
2007-10-01 10:53:00,116.22,116.23,116.13,116.17,685299999.0
2007-10-01 10:54:00,116.15,116.23,116.14,116.23,386899996.0
2007-10-01 10:55:00,116.22,116.29,116.2,116.29,327999999.0
2007-10-01 10:56:00,116.25,116.28,116.25,116.25,231600000.0
2007-10-01 10:57:00,116.26,116.32,116.22,116.29,821299999.0
2007-10-01 10:58:00,116.31,116.32,116.245,116.27,660899999.0
2007-10-01 10:59:00,116.26,116.28,116.21,116.21,176600000.0
2007-10-01 11:00:00,116.18,116.23,116.17,116.22,306600000.0
2007-10-01 11:01:00,116.22,116.26,116.2,116.26,199000000.0
2007-10-01 11:02:00,116.25,116.27,116.25,116.25,309399994.0
2007-10-01 11:03:00,116.27,116.29,116.26,116.27,122400000.0
2007-10-01 11:04:00,116.29,116.3,116.29,116.29,88800000.0
2007-10-01 11:05:00,116.3,116.3,116.27,116.27,162399999.0
2007-10-01 11:06:00,116.29,116.3,116.29,116.29,121300000.0
2007-10-01 11:07:00,116.29,116.31,116.27,116.27,271399995.0
2007-10-01 11:08:00,116.27,116.36,116.27,116.36,275800000.0
2007-10-01 11:09:00,116.36,116.36,116.33,116.36,46900000.0
2007-10-01 11:10:00,116.36,116.37,116.34,116.35,88800000.0
2007-10-01 11:11:00,116.37,116.38,116.34,116.35,190400000.0
2007-10-01 11:12:00,116.34,116.34,116.31,116.31,93600000.0
2007-10-01 11:13:00,116.32,116.35,116.31,116.34,260100000.0
2007-10-01 11:14:00,116.35,116.39,116.29,116.29,684099999.0
2007-10-01 11:15:00,116.29,116.35,116.28,116.35,479800000.0
2007-10-01 11:16:00,116.33,116.37,116.32,116.35,452100000.0
2007-10-01 11:17:00,116.35,116.36,116.34,116.35,188000000.0
2007-10-01 11:18:00,116.37,116.39,116.34,116.38,242600000.0
2007-10-01 11:19:00,116.37,116.4,116.36,116.36,956399992.0
2007-10-01 11:20:00,116.36,116.41,116.36,116.4,401899999.0
2007-10-01 11:21:00,116.4,116.45,116.4,116.43,284099998.0
2007-10-01 11:22:00,116.43,116.45,116.43,116.44,312800000.0
2007-10-01 11:23:00,116.44,116.46,116.39,116.45,571799991.0
2007-10-01 11:24:00,116.45,116.53,116.44,116.53,743499998.0
2007-10-01 11:25:00,116.48,116.53,116.435,116.52,603599996.0
2007-10-01 11:26:00,116.5,116.5,116.43,116.45,309399992.0
2007-10-01 11:27:00,116.46,116.49,116.42,116.48,464999997.0
2007-10-01 11:28:00,116.48,116.48,116.46,116.47,43800000.0
2007-10-01 11:29:00,116.45,116.46,116.43,116.44,476999998.0
2007-10-01 11:30:00,116.45,116.46,116.375,116.42,1314199992.0
2007-10-01 11:31:00,116.42,116.48,116.41,116.43,560899992.0
2007-10-01 11:32:00,116.43,116.44,116.39,116.41,222799996.0
2007-10-01 11:33:00,116.42,116.46,116.42,116.44,125600000.0
2007-10-01 11:34:00,116.44,116.48,116.44,116.44,132800000.0
2007-10-01 11:35:00,116.46,116.47,116.43,116.44,179399999.0
2007-10-01 11:36:00,116.46,116.47,116.44,116.45,208000000.0
2007-10-01 11:37:00,116.45,116.47,116.42,116.46,640399997.0
2007-10-01 11:38:00,116.45,116.48,116.425,116.43,875499999.0
2007-10-01 11:39:00,116.43,116.45,116.355,116.39,593300000.0
2007-10-01 11:40:00,116.38,116.42,116.37,116.41,394599998.0
2007-10-01 11:41:00,116.41,116.43,116.38,116.41,484099999.0
2007-10-01 11:42:00,116.41,116.41,116.37,116.37,364200000.0
2007-10-01 11:43:00,116.36,116.39,116.36,116.38,308800000.0
2007-10-01 11:44:00,116.38,116.39,116.36,116.37,296299999.0
2007-10-01 11:45:00,116.37,116.37,116.33,116.35,292399999.0
2007-10-01 11:46:00,116.35,116.36,116.29,116.3,516699992.0
2007-10-01 11:47:00,116.3,116.34,116.3,116.305,240400000.0
2007-10-01 11:48:00,116.3,116.34,116.295,116.34,295100000.0
2007-10-01 11:49:00,116.34,116.36,116.31,116.35,692199983.0
2007-10-01 11:50:00,116.34,116.38,116.33,116.35,580199996.0
2007-10-01 11:51:00,116.33,116.4,116.33,116.39,589099996.0
2007-10-01 11:52:00,116.41,116.42,116.34,116.39,582899997.0
2007-10-01 11:53:00,116.39,116.4,116.34,116.4,906799991.0
2007-10-01 11:54:00,116.4,116.42,116.39,116.42,282200001.0
2007-10-01 11:55:00,116.41,116.41,116.41,116.41,64800000.0
2007-10-01 11:56:00,116.4,116.41,116.38,116.4,229800000.0
2007-10-01 11:57:00,116.4,116.4,116.39,116.4,195200000.0
2007-10-01 11:58:00,116.4,116.4,116.35,116.38,464200000.0
2007-10-01 11:59:00,116.38,116.43,116.375,116.39,780099991.0
2007-10-01 12:00:00,116.41,116.44,116.4,116.41,404999995.0
2007-10-01 12:01:00,116.41,116.43,116.41,116.43,155200000.0
2007-10-01 12:02:00,116.43,116.43,116.42,116.43,111200000.0
2007-10-01 12:03:00,116.43,116.43,116.41,116.41,194400000.0
2007-10-01 12:04:00,116.43,116.44,116.37,116.42,457000001.0
2007-10-01 12:05:00,116.42,116.44,116.4,116.42,146400000.0
2007-10-01 12:06:00,116.42,116.43,116.4,116.42,301400000.0
2007-10-01 12:07:00,116.42,116.43,116.41,116.43,313600000.0
2007-10-01 12:08:00,116.43,116.45,116.42,116.42,172000000.0
2007-10-01 12:09:00,116.42,116.43,116.42,116.42,93600000.0
2007-10-01 12:10:00,116.43,116.43,116.41,116.42,100800000.0
2007-10-01 12:11:00,116.4,116.5,116.4,116.5,429799998.0
2007-10-01 12:12:00,116.5,116.53,116.48,116.5,470799999.0
2007-10-01 12:13:00,116.53,116.53,116.5,116.5,412400000.0
2007-10-01 12:14:00,116.52,116.53,116.49,116.53,194000000.0
2007-10-01 12:15:00,116.51,116.54,116.47,116.51,333599998.0
2007-10-01 12:16:00,116.52,116.54,116.51,116.52,278000000.0
2007-10-01 12:17:00,116.53,116.55,116.52,116.52,315900000.0
2007-10-01 12:18:00,116.55,116.57,116.51,116.55,546400000.0
2007-10-01 12:19:00,116.55,116.58,116.54,116.57,316699999.0
2007-10-01 12:20:00,116.58,116.58,116.55,116.57,103800000.0
2007-10-01 12:21:00,116.56,116.58,116.55,116.56,140499998.0
2007-10-01 12:22:00,116.58,116.58,116.55,116.56,48800000.0
2007-10-01 12:23:00,116.57,116.65,116.56,116.61,518199998.0
2007-10-01 12:24:00,116.61,116.62,116.6,116.62,183200000.0
2007-10-01 12:25:00,116.62,116.64,116.59,116.62,291000000.0
2007-10-01 12:26:00,116.62,116.66,116.61,116.65,323600000.0
2007-10-01 12:27:00,116.65,116.68,116.58,116.63,720800000.0
2007-10-01 12:28:00,116.63,116.67,116.61,116.66,636500001.0
2007-10-01 12:29:00,116.65,116.68,116.64,116.67,273800000.0
2007-10-01 12:30:00,116.67,116.72,116.67,116.69,436000000.0
2007-10-01 12:31:00,116.69,116.69,116.67,116.68,204100001.0
2007-10-01 12:32:00,116.68,116.69,116.67,116.67,267100000.0
2007-10-01 12:33:00,116.68,116.7,116.66,116.67,206599998.0
2007-10-01 12:34:00,116.69,116.7,116.64,116.64,387599999.0
2007-10-01 12:35:00,116.67,116.7,116.65,116.7,294100002.0
2007-10-01 12:36:00,116.69,116.7,116.66,116.67,524000000.0
2007-10-01 12:37:00,116.67,116.67,116.63,116.64,233400000.0
2007-10-01 12:38:00,116.65,116.66,116.64,116.64,229200000.0
2007-10-01 12:39:00,116.66,116.67,116.64,116.66,112800000.0
2007-10-01 12:40:00,116.66,116.66,116.63,116.63,254400000.0
2007-10-01 12:41:00,116.65,116.65,116.63,116.65,32800000.0
2007-10-01 12:42:00,116.63,116.65,116.63,116.65,54400000.0
2007-10-01 12:43:00,116.65,116.67,116.595,116.66,460499997.0
2007-10-01 12:44:00,116.67,116.67,116.64,116.65,267399998.0
2007-10-01 12:45:00,116.65,116.72,116.65,116.69,344799999.0
2007-10-01 12:46:00,116.69,116.72,116.61,116.66,346999997.0
2007-10-01 12:47:00,116.65,116.73,116.61,116.73,391799999.0
2007-10-01 12:48:00,116.73,116.74,116.67,116.69,406799998.0
2007-10-01 12:49:00,116.69,116.7,116.68,116.69,478100000.0
2007-10-01 12:50:00,116.69,116.71,116.68,116.7,433400000.0
2007-10-01 12:51:00,116.7,116.72,116.68,116.72,520899999.0
2007-10-01 12:52:00,116.71,116.71,116.68,116.69,570200000.0
2007-10-01 12:53:00,116.7,116.7,116.62,116.66,1067600000.0
2007-10-01 12:54:00,116.66,116.68,116.65,116.66,97500000.0
2007-10-01 12:55:00,116.65,116.65,116.62,116.65,191200000.0
2007-10-01 12:56:00,116.65,116.65,116.61,116.62,517600000.0
2007-10-01 12:57:00,116.62,116.62,116.52,116.55,446400000.0
2007-10-01 12:58:00,116.56,116.59,116.54,116.59,220700000.0
2007-10-01 12:59:00,116.59,116.59,116.53,116.53,579500000.0
2007-10-01 13:00:00,116.53,116.54,116.5,116.54,500800000.0
2007-10-01 13:01:00,116.54,116.54,116.48,116.48,570800000.0
2007-10-01 13:02:00,116.48,116.5,116.44,116.47,878600000.0
2007-10-01 13:03:00,116.47,116.48,116.44,116.46,642600000.0
2007-10-01 13:04:00,116.45,116.48,116.43,116.45,388600000.0
2007-10-01 13:05:00,116.45,116.46,116.42,116.45,517500000.0
2007-10-01 13:06:00,116.46,116.46,116.45,116.45,183200000.0
2007-10-01 13:07:00,116.45,116.46,116.45,116.46,187700000.0
2007-10-01 13:08:00,116.46,116.47,116.41,116.42,357200000.0
2007-10-01 13:09:00,116.43,116.45,116.41,116.44,211200000.0
2007-10-01 13:10:00,116.43,116.5,116.43,116.5,377900000.0
2007-10-01 13:11:00,116.5,116.51,116.48,116.49,272800000.0
2007-10-01 13:12:00,116.49,116.49,116.47,116.47,348800000.0
2007-10-01 13:13:00,116.47,116.48,116.46,116.46,118400000.0
2007-10-01 13:14:00,116.46,116.47,116.44,116.46,471200001.0
2007-10-01 13:15:00,116.47,116.48,116.43,116.45,334400000.0
2007-10-01 13:16:00,116.45,116.47,116.41,116.42,171200000.0
2007-10-01 13:17:00,116.42,116.42,116.38,116.38,234700001.0
2007-10-01 13:18:00,116.4,116.4,116.255,116.27,963599999.0
2007-10-01 13:19:00,116.27,116.3,116.25,116.3,475800000.0
2007-10-01 13:20:00,116.3,116.3,116.24,116.24,359100000.0
2007-10-01 13:21:00,116.25,116.25,116.185,116.21,705300002.0
2007-10-01 13:22:00,116.2,116.22,116.13,116.19,662399992.0
2007-10-01 13:23:00,116.19,116.21,116.15,116.15,293699998.0
2007-10-01 13:24:00,116.16,116.18,116.09,116.09,630700000.0
2007-10-01 13:25:00,116.09,116.12,116.07,116.11,539599998.0
2007-10-01 13:26:00,116.09,116.12,115.93,115.96,908199999.0
2007-10-01 13:27:00,115.97,116.0,115.88,115.97,1203999999.0
2007-10-01 13:28:00,115.94,116.02,115.91,116.02,945299998.0
2007-10-01 13:29:00,116.03,116.07,115.98,116.07,1141999992.0
2007-10-01 13:30:00,116.07,116.18,116.01,116.16,1063399995.0
2007-10-01 13:31:00,116.18,116.28,116.16,116.27,513000000.0
2007-10-01 13:32:00,116.27,116.39,116.27,116.37,617000000.0
2007-10-01 13:33:00,116.35,116.37,116.31,116.32,423600000.0
2007-10-01 13:34:00,116.32,116.33,116.26,116.26,407000000.0
2007-10-01 13:35:00,116.26,116.26,116.17,116.17,563199999.0
2007-10-01 13:36:00,116.17,116.24,116.16,116.19,414800000.0
2007-10-01 13:37:00,116.19,116.2,116.09,116.09,663100000.0
2007-10-01 13:38:00,116.12,116.13,116.04,116.09,599800000.0
2007-10-01 13:39:00,116.09,116.12,116.06,116.1,722699998.0
2007-10-01 13:40:00,116.11,116.11,116.04,116.09,491799999.0
2007-10-01 13:41:00,116.09,116.1,116.03,116.07,469599998.0
2007-10-01 13:42:00,116.09,116.13,116.08,116.12,324600000.0
2007-10-01 13:43:00,116.13,116.16,116.11,116.15,324500000.0
2007-10-01 13:44:00,116.16,116.18,116.13,116.15,279300000.0
2007-10-01 13:45:00,116.17,116.22,116.13,116.14,388499999.0
2007-10-01 13:46:00,116.14,116.17,116.08,116.1,520800000.0
2007-10-01 13:47:00,116.11,116.13,116.02,116.05,618599999.0
2007-10-01 13:48:00,116.08,116.1,116.05,116.08,304400000.0
2007-10-01 13:49:00,116.09,116.1,116.06,116.1,248000000.0
2007-10-01 13:50:00,116.1,116.16,116.07,116.1,426799999.0
2007-10-01 13:51:00,116.12,116.15,116.06,116.14,616399998.0
2007-10-01 13:52:00,116.14,116.14,116.05,116.1,543099998.0
2007-10-01 13:53:00,116.09,116.16,116.08,116.15,625799990.0
2007-10-01 13:54:00,116.15,116.17,116.13,116.16,428600001.0
2007-10-01 13:55:00,116.16,116.17,116.14,116.14,225099999.0
2007-10-01 13:56:00,116.17,116.17,116.09,116.11,348200000.0
2007-10-01 13:57:00,116.12,116.13,116.1,116.13,164800000.0
2007-10-01 13:58:00,116.12,116.15,116.11,116.12,352800000.0
2007-10-01 13:59:00,116.13,116.17,116.11,116.17,427800000.0
2007-10-01 14:00:00,116.17,116.17,116.11,116.17,278999998.0
2007-10-01 14:01:00,116.17,116.17,116.12,116.15,284899998.0
2007-10-01 14:02:00,116.15,116.16,116.13,116.16,271000000.0
2007-10-01 14:03:00,116.16,116.18,116.14,116.18,221500000.0
2007-10-01 14:04:00,116.18,116.22,116.18,116.21,301900000.0
2007-10-01 14:05:00,116.21,116.26,116.18,116.25,492599996.0
2007-10-01 14:06:00,116.25,116.27,116.24,116.27,364500000.0
2007-10-01 14:07:00,116.27,116.31,116.24,116.29,521199996.0
2007-10-01 14:08:00,116.28,116.3,116.25,116.3,193400000.0
2007-10-01 14:09:00,116.3,116.33,116.28,116.31,288600000.0
2007-10-01 14:10:00,116.31,116.33,116.3,116.33,243200000.0
2007-10-01 14:11:00,116.33,116.36,116.31,116.31,447800000.0
2007-10-01 14:12:00,116.32,116.4,116.31,116.4,321199999.0
2007-10-01 14:13:00,116.4,116.47,116.38,116.45,332399999.0
2007-10-01 14:14:00,116.46,116.54,116.46,116.48,428800000.0
2007-10-01 14:15:00,116.48,116.49,116.44,116.46,393600000.0
2007-10-01 14:16:00,116.45,116.47,116.41,116.46,370999998.0
2007-10-01 14:17:00,116.46,116.46,116.38,116.41,351200000.0
2007-10-01 14:18:00,116.41,116.44,116.4,116.44,163100000.0
2007-10-01 14:19:00,116.44,116.47,116.41,116.46,440599998.0
2007-10-01 14:20:00,116.46,116.5,116.43,116.49,698099999.0
2007-10-01 14:21:00,116.485,116.49,116.43,116.43,584799999.0
2007-10-01 14:22:00,116.45,116.5,116.43,116.49,459699999.0
2007-10-01 14:23:00,116.49,116.55,116.49,116.53,386399999.0
2007-10-01 14:24:00,116.53,116.55,116.505,116.55,270200000.0
2007-10-01 14:25:00,116.56,116.6,116.55,116.56,420800000.0
2007-10-01 14:26:00,116.57,116.62,116.56,116.62,466400000.0
2007-10-01 14:27:00,116.62,116.64,116.59,116.63,874099990.0
2007-10-01 14:28:00,116.62,116.62,116.58,116.58,330199999.0
2007-10-01 14:29:00,116.57,116.6,116.56,116.58,336899999.0
2007-10-01 14:30:00,116.58,116.62,116.575,116.59,321100000.0
2007-10-01 14:31:00,116.61,116.68,116.59,116.64,464400000.0
2007-10-01 14:32:00,116.64,116.67,116.61,116.62,325900000.0
2007-10-01 14:33:00,116.62,116.66,116.61,116.65,250599999.0
2007-10-01 14:34:00,116.65,116.65,116.61,116.63,177500000.0
2007-10-01 14:35:00,116.63,116.68,116.62,116.67,404899998.0
2007-10-01 14:36:00,116.68,116.71,116.64,116.64,531399994.0
2007-10-01 14:37:00,116.64,116.72,116.63,116.71,540799990.0
2007-10-01 14:38:00,116.7,116.77,116.68,116.76,566200000.0
2007-10-01 14:39:00,116.76,116.76,116.69,116.71,520800000.0
2007-10-01 14:40:00,116.71,116.71,116.64,116.64,304800000.0
2007-10-01 14:41:00,116.64,116.64,116.58,116.61,398399996.0
2007-10-01 14:42:00,116.63,116.63,116.59,116.6,102400000.0
2007-10-01 14:43:00,116.62,116.62,116.54,116.54,264100000.0
2007-10-01 14:44:00,116.54,116.59,116.53,116.57,329999999.0
2007-10-01 14:45:00,116.57,116.61,116.57,116.59,230999999.0
2007-10-01 14:46:00,116.59,116.59,116.58,116.58,139700000.0
2007-10-01 14:47:00,116.59,116.61,116.57,116.57,388799999.0
2007-10-01 14:48:00,116.58,116.61,116.58,116.6,171699998.0
2007-10-01 14:49:00,116.6,116.61,116.58,116.6,147199999.0
2007-10-01 14:50:00,116.59,116.6,116.56,116.58,176800000.0
2007-10-01 14:51:00,116.6,116.6,116.58,116.6,97199998.0
2007-10-01 14:52:00,116.59,116.62,116.56,116.61,433399993.0
2007-10-01 14:53:00,116.62,116.69,116.61,116.67,369699999.0
2007-10-01 14:54:00,116.66,116.74,116.64,116.73,500899997.0
2007-10-01 14:55:00,116.74,116.76,116.69,116.7,214499999.0
2007-10-01 14:56:00,116.7,116.71,116.68,116.7,48000000.0
2007-10-01 14:57:00,116.69,116.69,116.62,116.66,454699988.0
2007-10-01 14:58:00,116.66,116.68,116.65,116.65,340200000.0
2007-10-01 14:59:00,116.67,116.68,116.63,116.63,95400000.0
2007-10-01 15:00:00,116.63,116.65,116.6,116.62,423799998.0
2007-10-01 15:01:00,116.62,116.62,116.58,116.59,148600000.0
2007-10-01 15:02:00,116.58,116.6,116.56,116.59,352899999.0
2007-10-01 15:03:00,116.59,116.6,116.55,116.565,124099998.0
2007-10-01 15:04:00,116.56,116.57,116.54,116.545,246500002.0
2007-10-01 15:05:00,116.54,116.545,116.54,116.545,17200000.0
2007-10-01 15:06:00,116.55,116.6,116.54,116.58,284499999.0
2007-10-01 15:07:00,116.575,116.62,116.56,116.6,283100000.0
2007-10-01 15:08:00,116.61,116.64,116.6,116.63,261099999.0
2007-10-01 15:09:00,116.62,116.64,116.61,116.62,168100000.0
2007-10-01 15:10:00,116.63,116.63,116.57,116.59,194899999.0
2007-10-01 15:11:00,116.57,116.58,116.53,116.55,373199999.0
2007-10-01 15:12:00,116.55,116.55,116.5,116.55,658399997.0
2007-10-01 15:13:00,116.56,116.58,116.51,116.56,304300000.0
2007-10-01 15:14:00,116.56,116.58,116.52,116.54,205600000.0
2007-10-01 15:15:00,116.52,116.54,116.5,116.52,239799999.0
2007-10-01 15:16:00,116.54,116.56,116.51,116.53,161600000.0
2007-10-01 15:17:00,116.53,116.53,116.47,116.48,508513660.0
2007-10-01 15:18:00,116.48,116.49,116.42,116.45,237600000.0
2007-10-01 15:19:00,116.45,116.52,116.44,116.52,239299996.0
2007-10-01 15:20:00,116.51,116.52,116.47,116.51,203200000.0
2007-10-01 15:21:00,116.5,116.51,116.46,116.47,328900000.0
2007-10-01 15:22:00,116.49,116.52,116.48,116.52,314800000.0
2007-10-01 15:23:00,116.52,116.53,116.48,116.53,387600000.0
2007-10-01 15:24:00,116.53,116.53,116.48,116.49,214200000.0
2007-10-01 15:25:00,116.49,116.5,116.46,116.5,172600000.0
2007-10-01 15:26:00,116.5,116.5,116.45,116.45,198200000.0
2007-10-01 15:27:00,116.48,116.48,116.43,116.44,227700000.0
2007-10-01 15:28:00,116.45,116.46,116.42,116.46,209200000.0
2007-10-01 15:29:00,116.45,116.47,116.415,116.46,278800000.0
2007-10-01 15:30:00,116.45,116.51,116.45,116.51,353800001.0
2007-10-01 15:31:00,116.51,116.52,116.48,116.51,364600000.0
2007-10-01 15:32:00,116.51,116.52,116.49,116.49,109400000.0
2007-10-01 15:33:00,116.49,116.52,116.48,116.52,406300000.0
2007-10-01 15:34:00,116.53,116.53,116.49,116.52,293600000.0
2007-10-01 15:35:00,116.53,116.55,116.49,116.52,498200000.0
2007-10-01 15:36:00,116.52,116.55,116.51,116.55,281199994.0
2007-10-01 15:37:00,116.54,116.57,116.54,116.57,350399997.0
2007-10-01 15:38:00,116.56,116.58,116.53,116.57,385699997.0
2007-10-01 15:39:00,116.58,116.59,116.55,116.57,308300000.0
2007-10-01 15:40:00,116.57,116.58,116.53,116.55,181600000.0
2007-10-01 15:41:00,116.55,116.55,116.51,116.54,243200000.0
2007-10-01 15:42:00,116.55,116.57,116.53,116.56,339999997.0
2007-10-01 15:43:00,116.58,116.63,116.57,116.62,232199999.0
2007-10-01 15:44:00,116.62,116.62,116.57,116.62,278899999.0
2007-10-01 15:45:00,116.62,116.64,116.6,116.63,207200000.0
2007-10-01 15:46:00,116.63,116.66,116.6,116.63,448200000.0
2007-10-01 15:47:00,116.63,116.68,116.62,116.64,235200000.0
2007-10-01 15:48:00,116.62,116.64,116.57,116.62,300000000.0
2007-10-01 15:49:00,116.6,116.66,116.6,116.63,240000000.0
2007-10-01 15:50:00,116.65,116.65,116.59,116.62,382000000.0
2007-10-01 15:51:00,116.6,116.62,116.57,116.59,221200000.0
2007-10-01 15:52:00,116.59,116.61,116.51,116.53,293000000.0
2007-10-01 15:53:00,116.53,116.61,116.53,116.57,545100000.0
2007-10-01 15:54:00,116.56,116.62,116.56,116.61,330900000.0
2007-10-01 15:55:00,116.61,116.62,116.55,116.61,238500000.0
2007-10-01 15:56:00,116.6,116.67,116.58,116.62,304000000.0
2007-10-01 15:57:00,116.61,116.64,116.58,116.63,203400000.0
2007-10-01 15:58:00,116.63,116.71,116.59,116.68,513300000.0
2007-10-01 15:59:00,116.7,116.74,116.64,116.72,346000000.0
2007-10-01 16:00:00,116.73,116.77,116.7,116.77,506800000.0
2007-10-01 16:01:00,116.78,116.78,116.69,116.72,411800000.0
2007-10-01 16:02:00,116.75,116.75,116.68,116.71,420800000.0
2007-10-01 16:03:00,116.73,116.73,116.64,116.71,407400000.0
2007-10-01 16:04:00,116.7,116.71,116.65,116.67,270200000.0
2007-10-01 16:05:00,116.68,116.68,116.61,116.65,360900000.0
2007-10-01 16:06:00,116.66,116.73,116.66,116.7,267900000.0
2007-10-01 16:07:00,116.7,116.71,116.65,116.69,529300000.0
2007-10-01 16:08:00,116.65,116.71,116.65,116.66,261100000.0
2007-10-01 16:09:00,116.67,116.72,116.64,116.67,307400000.0
2007-10-01 16:10:00,116.71,116.73,116.65,116.68,414200000.0
2007-10-01 16:11:00,116.68,116.74,116.65,116.7,387800000.0
2007-10-01 16:12:00,116.73,116.74,116.67,116.68,236900000.0
2007-10-01 16:13:00,116.71,116.72,116.67,116.68,224700000.0
2007-10-01 16:14:00,116.68,116.71,116.65,116.71,171600000.0
2007-10-01 16:15:00,116.71,116.72,116.67,116.7,270900000.0
2007-10-01 16:16:00,116.71,116.76,116.68,116.76,323300000.0
2007-10-01 16:17:00,116.76,116.77,116.71,116.73,307000000.0
2007-10-01 16:18:00,116.73,116.74,116.7,116.7,277600000.0
2007-10-01 16:19:00,116.72,116.72,116.61,116.65,338400000.0
2007-10-01 16:20:00,116.61,116.66,116.61,116.64,195100000.0
2007-10-01 16:21:00,116.61,116.64,116.59,116.62,223000000.0
2007-10-01 16:22:00,116.61,116.64,116.59,116.62,190400000.0
2007-10-01 16:23:00,116.65,116.65,116.59,116.62,330200000.0
2007-10-01 16:24:00,116.62,116.69,116.58,116.66,563000000.0
2007-10-01 16:25:00,116.63,116.66,116.6,116.62,476100000.0
2007-10-01 16:26:00,116.62,116.69,116.6,116.67,633100000.0
2007-10-01 16:27:00,116.62,116.68,116.61,116.65,380300000.0
2007-10-01 16:28:00,116.63,116.64,116.59,116.6,465300000.0
2007-10-01 16:29:00,116.58,116.6,116.51,116.55,500099998.0
2007-10-01 16:30:00,116.53,116.61,116.53,116.57,334000000.0
2007-10-01 16:31:00,116.6,116.61,116.55,116.58,271700000.0
2007-10-01 16:32:00,116.59,116.61,116.53,116.61,417700000.0
2007-10-01 16:33:00,116.62,116.62,116.58,116.59,252600000.0
2007-10-01 16:34:00,116.58,116.67,116.58,116.65,267800000.0
2007-10-01 16:35:00,116.65,116.73,116.65,116.71,461600001.0
2007-10-01 16:36:00,116.72,116.76,116.69,116.76,355399999.0
2007-10-01 16:37:00,116.73,116.79,116.7,116.71,691900000.0
2007-10-01 16:38:00,116.74,116.74,116.71,116.73,87800000.0
2007-10-01 16:39:00,116.71,116.74,116.69,116.71,319400000.0
2007-10-01 16:40:00,116.71,116.71,116.63,116.66,383600002.0
2007-10-01 16:41:00,116.65,116.68,116.635,116.65,262800000.0
2007-10-01 16:42:00,116.65,116.66,116.61,116.62,278400000.0
2007-10-01 16:43:00,116.62,116.65,116.6,116.635,338299999.0
2007-10-01 16:44:00,116.65,116.65,116.59,116.6,644900000.0
2007-10-01 16:45:00,116.6,116.65,116.57,116.62,460600000.0
2007-10-01 16:46:00,116.62,116.65,116.57,116.58,348200000.0
2007-10-01 16:47:00,116.57,116.57,116.53,116.57,237800000.0
2007-10-01 16:48:00,116.57,116.61,116.57,116.6,375200000.0
2007-10-01 16:49:00,116.59,116.65,116.59,116.62,191200000.0
2007-10-01 16:50:00,116.62,116.63,116.58,116.59,376100000.0
2007-10-01 16:51:00,116.61,116.64,116.57,116.64,325700000.0
2007-10-01 16:52:00,116.61,116.65,116.56,116.57,372400000.0
2007-10-01 16:53:00,116.6,116.6,116.54,116.59,559900000.0
2007-10-01 16:54:00,116.55,116.58,116.53,116.545,205100000.0
2007-10-01 16:55:00,116.545,116.6,116.545,116.55,471499999.0
2007-10-01 16:56:00,116.53,116.56,116.49,116.53,452000000.0
2007-10-01 16:57:00,116.54,116.56,116.51,116.54,275200000.0
2007-10-01 16:58:00,116.53,116.56,116.48,116.515,368400000.0
2007-10-01 16:59:00,116.53,116.54,116.39,116.45,642199999.0
2007-10-01 17:00:00,116.42,116.45,116.365,116.42,615799999.0
2007-10-01 17:01:00,116.4,116.45,116.4,116.4,504799998.0
2007-10-01 17:02:00,116.42,116.47,116.4,116.46,330800000.0
2007-10-01 17:03:00,116.44,116.48,116.44,116.46,206700000.0
2007-10-01 17:04:00,116.46,116.46,116.405,116.44,436599997.0
2007-10-01 17:05:00,116.44,116.44,116.38,116.41,277599999.0
2007-10-01 17:06:00,116.41,116.46,116.41,116.46,357999998.0
2007-10-01 17:07:00,116.46,116.47,116.41,116.43,268800000.0
2007-10-01 17:08:00,116.43,116.46,116.42,116.45,157600000.0
2007-10-01 17:09:00,116.47,116.48,116.43,116.46,203000000.0
2007-10-01 17:10:00,116.46,116.46,116.42,116.425,188000000.0
2007-10-01 17:11:00,116.46,116.46,116.415,116.44,214400000.0
2007-10-01 17:12:00,116.45,116.45,116.41,116.42,187700000.0
2007-10-01 17:13:00,116.42,116.48,116.415,116.45,411299996.0
2007-10-01 17:14:00,116.46,116.49,116.445,116.455,377400000.0
2007-10-01 17:15:00,116.47,116.51,116.44,116.51,326999998.0
2007-10-01 17:16:00,116.51,116.55,116.49,116.51,497799998.0
2007-10-01 17:17:00,116.53,116.56,116.5,116.505,411400000.0
2007-10-01 17:18:00,116.51,116.53,116.47,116.47,266499999.0
2007-10-01 17:19:00,116.5,116.51,116.47,116.49,144300000.0
2007-10-01 17:20:00,116.51,116.51,116.47,116.5,276000000.0
2007-10-01 17:21:00,116.47,116.51,116.44,116.455,405699996.0
2007-10-01 17:22:00,116.47,116.51,116.45,116.49,426099998.0
2007-10-01 17:23:00,116.46,116.5,116.41,116.45,488899997.0
2007-10-01 17:24:00,116.42,116.49,116.42,116.49,519299999.0
2007-10-01 17:25:00,116.49,116.5,116.46,116.48,482900000.0
2007-10-01 17:26:00,116.51,116.52,116.46,116.49,379900000.0
2007-10-01 17:27:00,116.49,116.5,116.42,116.49,254000000.0
2007-10-01 17:28:00,116.48,116.51,116.46,116.5,441800001.0
2007-10-01 17:29:00,116.49,116.52,116.45,116.5,709600003.0
2007-10-01 17:30:00,116.51,116.55,116.48,116.55,459200000.0
2007-10-01 17:31:00,116.55,116.59,116.52,116.56,464600000.0
2007-10-01 17:32:00,116.57,116.61,116.55,116.6,403800000.0
2007-10-01 17:33:00,116.58,116.61,116.56,116.61,380800000.0
2007-10-01 17:34:00,116.62,116.63,116.59,116.62,124800000.0
2007-10-01 17:35:00,116.6,116.64,116.585,116.6,411400000.0
2007-10-01 17:36:00,116.58,116.61,116.57,116.6,185700000.0
2007-10-01 17:37:00,116.6,116.6,116.53,116.53,275099999.0
2007-10-01 17:38:00,116.56,116.61,116.55,116.6,342000000.0
2007-10-01 17:39:00,116.6,116.67,116.59,116.63,359700000.0
2007-10-01 17:40:00,116.63,116.66,116.62,116.62,200700000.0
2007-10-01 17:41:00,116.64,116.66,116.61,116.61,168400000.0
2007-10-01 17:42:00,116.61,116.63,116.59,116.61,328800000.0
2007-10-01 17:43:00,116.61,116.63,116.57,116.61,450699999.0
2007-10-01 17:44:00,116.59,116.63,116.59,116.63,279900000.0
2007-10-01 17:45:00,116.61,116.63,116.56,116.63,310600000.0
2007-10-01 17:46:00,116.64,116.67,116.62,116.65,426799998.0
2007-10-01 17:47:00,116.66,116.68,116.62,116.67,371700000.0
2007-10-01 17:48:00,116.67,116.68,116.62,116.66,294800001.0
2007-10-01 17:49:00,116.66,116.67,116.63,116.63,213100000.0
2007-10-01 17:50:00,116.65,116.66,116.62,116.64,286600000.0
2007-10-01 17:51:00,116.65,116.68,116.64,116.64,342300000.0
2007-10-01 17:52:00,116.65,116.68,116.64,116.66,292600000.0
2007-10-01 17:53:00,116.66,116.75,116.65,116.75,821399997.0
2007-10-01 17:54:00,116.74,116.75,116.7,116.73,457600000.0
2007-10-01 17:55:00,116.71,116.72,116.66,116.66,288700000.0
2007-10-01 17:56:00,116.66,116.69,116.65,116.67,618000000.0
2007-10-01 17:57:00,116.67,116.72,116.67,116.69,257600000.0
2007-10-01 17:58:00,116.7,116.74,116.675,116.72,602499999.0
2007-10-01 17:59:00,116.7,116.75,116.66,116.72,561599999.0
2007-10-01 18:00:00,116.72,116.74,116.65,116.68,649100000.0
2007-10-01 18:01:00,116.68,116.69,116.65,116.65,346899998.0
2007-10-01 18:02:00,116.65,116.68,116.64,116.65,206500000.0
2007-10-01 18:03:00,116.66,116.68,116.65,116.67,106300000.0
2007-10-01 18:04:00,116.67,116.67,116.64,116.67,212800000.0
2007-10-01 18:05:00,116.66,116.67,116.62,116.64,537599995.0
2007-10-01 18:06:00,116.66,116.67,116.63,116.65,128299999.0
2007-10-01 18:07:00,116.66,116.66,116.62,116.65,182799999.0
2007-10-01 18:08:00,116.64,116.67,116.63,116.65,127500000.0
2007-10-01 18:09:00,116.65,116.65,116.6,116.61,111399999.0
2007-10-01 18:10:00,116.59,116.62,116.59,116.6,286899996.0
2007-10-01 18:11:00,116.61,116.62,116.57,116.62,225599998.0
2007-10-01 18:12:00,116.62,116.64,116.59,116.59,140399999.0
2007-10-01 18:13:00,116.59,116.61,116.55,116.55,279799995.0
2007-10-01 18:14:00,116.58,116.6,116.56,116.6,214400000.0
2007-10-01 18:15:00,116.6,116.61,116.56,116.58,180000000.0
2007-10-01 18:16:00,116.58,116.61,116.56,116.6,140599997.0
2007-10-01 18:17:00,116.6,116.6,116.56,116.58,87299999.0
2007-10-01 18:18:00,116.59,116.62,116.58,116.59,167499996.0
2007-10-01 18:19:00,116.62,116.64,116.6,116.62,149599999.0
2007-10-01 18:20:00,116.63,116.63,116.6,116.61,152400000.0
2007-10-01 18:21:00,116.62,116.65,116.61,116.61,235699994.0
2007-10-01 18:22:00,116.64,116.64,116.6,116.61,135499999.0
2007-10-01 18:23:00,116.64,116.68,116.6,116.66,291699992.0
2007-10-01 18:24:00,116.68,116.69,116.65,116.68,298999999.0
2007-10-01 18:25:00,116.66,116.7,116.65,116.69,346799995.0
2007-10-01 18:26:00,116.7,116.7,116.62,116.67,272099998.0
2007-10-01 18:27:00,116.64,116.67,116.63,116.65,129599998.0
2007-10-01 18:28:00,116.65,116.65,116.6,116.62,184599999.0
2007-10-01 18:29:00,116.63,116.67,116.63,116.66,40800000.0
2007-10-01 18:30:00,116.63,116.65,116.605,116.62,110000000.0
2007-10-01 18:31:00,116.62,116.66,116.61,116.66,222399998.0
2007-10-01 18:32:00,116.645,116.66,116.63,116.64,134300000.0
2007-10-01 18:33:00,116.64,116.65,116.62,116.65,43200000.0
2007-10-01 18:34:00,116.65,116.67,116.61,116.67,212000000.0
2007-10-01 18:35:00,116.65,116.68,116.63,116.67,301900000.0
2007-10-01 18:36:00,116.67,116.7,116.64,116.68,486399999.0
2007-10-01 18:37:00,116.66,116.71,116.65,116.71,255500000.0
2007-10-01 18:38:00,116.7,116.7,116.68,116.68,38400000.0
2007-10-01 18:39:00,116.68,116.68,116.64,116.68,265600000.0
2007-10-01 18:40:00,116.68,116.68,116.645,116.66,302400000.0
2007-10-01 18:41:00,116.68,116.69,116.63,116.65,192800000.0
2007-10-01 18:42:00,116.67,116.67,116.65,116.67,45600000.0
2007-10-01 18:43:00,116.66,116.69,116.65,116.68,337799997.0
2007-10-01 18:44:00,116.68,116.68,116.65,116.67,100900000.0
2007-10-01 18:45:00,116.67,116.68,116.66,116.67,36800000.0
2007-10-01 18:46:00,116.67,116.68,116.65,116.65,112000000.0
2007-10-01 18:47:00,116.67,116.67,116.65,116.66,36800000.0
2007-10-01 18:48:00,116.64,116.66,116.63,116.65,35000000.0
2007-10-01 18:49:00,116.64,116.65,116.63,116.63,35200000.0
2007-10-01 18:50:00,116.63,116.65,116.62,116.62,76000000.0
2007-10-01 18:51:00,116.62,116.65,116.62,116.62,38299999.0
2007-10-01 18:52:00,116.63,116.63,116.6,116.6,78799999.0
2007-10-01 18:53:00,116.61,116.63,116.59,116.59,100199996.0
2007-10-01 18:54:00,116.6,116.61,116.57,116.57,197200000.0
2007-10-01 18:55:00,116.57,116.6,116.56,116.6,216099999.0
2007-10-01 18:56:00,116.59,116.6,116.57,116.6,164000000.0
2007-10-01 18:57:00,116.6,116.61,116.57,116.58,156800000.0
2007-10-01 18:58:00,116.58,116.61,116.57,116.6,227200000.0
2007-10-01 18:59:00,116.59,116.6,116.55,116.55,100800000.0
2007-10-01 19:00:00,116.53,116.59,116.53,116.59,245200000.0
2007-10-01 19:01:00,116.56,116.6,116.55,116.56,107800000.0
2007-10-01 19:02:00,116.58,116.59,116.55,116.58,122400000.0
2007-10-01 19:03:00,116.6,116.61,116.56,116.6,155800000.0
2007-10-01 19:04:00,116.57,116.61,116.57,116.585,127600000.0
2007-10-01 19:05:00,116.61,116.61,116.56,116.58,98200000.0
2007-10-01 19:06:00,116.58,116.59,116.54,116.57,119000000.0
2007-10-01 19:07:00,116.57,116.58,116.53,116.545,89100000.0
2007-10-01 19:08:00,116.55,116.57,116.535,116.545,97100000.0
2007-10-01 19:09:00,116.57,116.59,116.55,116.55,117600000.0
2007-10-01 19:10:00,116.56,116.59,116.56,116.56,38400000.0
2007-10-01 19:11:00,116.56,116.6,116.56,116.56,98400000.0
2007-10-01 19:12:00,116.58,116.62,116.555,116.62,208999999.0
2007-10-01 19:13:00,116.605,116.63,116.6,116.62,83200000.0
2007-10-01 19:14:00,116.62,116.63,116.6,116.62,153700000.0
2007-10-01 19:15:00,116.63,116.65,116.6,116.64,162400000.0
2007-10-01 19:16:00,116.61,116.68,116.6,116.65,273900000.0
2007-10-01 19:17:00,116.63,116.67,116.61,116.67,188600000.0
2007-10-01 19:18:00,116.66,116.68,116.63,116.66,171800000.0
2007-10-01 19:19:00,116.65,116.73,116.65,116.71,348800000.0
2007-10-01 19:20:00,116.71,116.71,116.64,116.66,313900000.0
2007-10-01 19:21:00,116.64,116.68,116.64,116.65,246000000.0
2007-10-01 19:22:00,116.67,116.73,116.66,116.7,174400000.0
2007-10-01 19:23:00,116.72,116.73,116.69,116.69,91400000.0
2007-10-01 19:24:00,116.7,116.79,116.7,116.74,257100000.0
2007-10-01 19:25:00,116.74,116.76,116.71,116.72,99200000.0
2007-10-01 19:26:00,116.74,116.74,116.7,116.72,207399999.0
2007-10-01 19:27:00,116.74,116.75,116.71,116.75,189000000.0
2007-10-01 19:28:00,116.72,116.75,116.71,116.73,187100000.0
2007-10-01 19:29:00,116.74,116.75,116.72,116.74,261200000.0
2007-10-01 19:30:00,116.72,116.75,116.71,116.73,191600000.0
2007-10-01 19:31:00,116.73,116.74,116.72,116.73,123200000.0
2007-10-01 19:32:00,116.73,116.77,116.71,116.73,206600000.0
2007-10-01 19:33:00,116.72,116.74,116.71,116.74,103600000.0
2007-10-01 19:34:00,116.74,116.74,116.71,116.71,82600000.0
2007-10-01 19:35:00,116.71,116.73,116.69,116.69,336100000.0
2007-10-01 19:36:00,116.7,116.74,116.675,116.73,189100000.0
2007-10-01 19:37:00,116.72,116.73,116.71,116.71,95000000.0
2007-10-01 19:38:00,116.73,116.75,116.69,116.73,315799996.0
2007-10-01 19:39:00,116.76,116.76,116.72,116.72,157300000.0
2007-10-01 19:40:00,116.74,116.75,116.73,116.73,108800000.0
2007-10-01 19:41:00,116.74,116.74,116.73,116.73,16800000.0
2007-10-01 19:42:00,116.73,116.75,116.73,116.73,134400000.0
2007-10-01 19:43:00,116.73,116.73,116.7,116.73,92200000.0
2007-10-01 19:44:00,116.73,116.73,116.71,116.72,29500000.0
2007-10-01 19:45:00,116.7,116.73,116.7,116.71,182799999.0
2007-10-01 19:46:00,116.73,116.73,116.7,116.73,46400000.0
2007-10-01 19:47:00,116.73,116.76,116.69,116.72,207599999.0
2007-10-01 19:48:00,116.71,116.73,116.7,116.7,131599998.0
2007-10-01 19:49:00,116.7,116.72,116.68,116.7,197699996.0
2007-10-01 19:50:00,116.7,116.74,116.7,116.74,207300000.0
2007-10-01 19:51:00,116.74,116.75,116.73,116.74,68800000.0
2007-10-01 19:52:00,116.73,116.75,116.7,116.72,265999998.0
2007-10-01 19:53:00,116.72,116.72,116.7,116.7,135799999.0
2007-10-01 19:54:00,116.7,116.7,116.67,116.69,206100000.0
2007-10-01 19:55:00,116.69,116.73,116.69,116.71,325199994.0
2007-10-01 19:56:00,116.74,116.76,116.7,116.73,266799996.0
2007-10-01 19:57:00,116.73,116.74,116.71,116.73,133800000.0
2007-10-01 19:58:00,116.73,116.74,116.71,116.72,33600000.0
2007-10-01 19:59:00,116.71,116.74,116.71,116.73,62400000.0
2007-10-01 20:00:00,116.72,116.74,116.71,116.72,87999999.0
2007-10-01 20:01:00,116.73,116.79,116.73,116.78,407599997.0
2007-10-01 20:02:00,116.78,116.8,116.76,116.77,171900000.0
2007-10-01 20:03:00,116.78,116.78,116.76,116.77,84499999.0
2007-10-01 20:04:00,116.78,116.8,116.76,116.8,253800000.0
2007-10-01 20:05:00,116.79,116.83,116.78,116.83,394200000.0
2007-10-01 20:06:00,116.83,116.83,116.8,116.83,142599999.0
2007-10-01 20:07:00,116.83,116.83,116.8,116.82,99800000.0
2007-10-01 20:08:00,116.82,116.83,116.81,116.81,188000000.0
2007-10-01 20:09:00,116.82,116.82,116.8,116.81,40800000.0
2007-10-01 20:10:00,116.81,116.81,116.8,116.8,30400000.0
2007-10-01 20:11:00,116.78,116.8,116.77,116.8,148599997.0
2007-10-01 20:12:00,116.8,116.83,116.78,116.82,394499997.0
2007-10-01 20:13:00,116.81,116.82,116.78,116.79,152000000.0
2007-10-01 20:14:00,116.82,116.82,116.77,116.77,151200000.0
2007-10-01 20:15:00,116.77,116.79,116.76,116.78,132000000.0
2007-10-01 20:16:00,116.78,116.78,116.78,116.78,12000000.0
2007-10-01 20:17:00,116.79,116.79,116.73,116.75,200399999.0
2007-10-01 20:18:00,116.75,116.78,116.75,116.78,68000000.0
2007-10-01 20:19:00,116.77,116.81,116.77,116.8,60000000.0
2007-10-01 20:20:00,116.8,116.8,116.77,116.77,107499999.0
2007-10-01 20:21:00,116.77,116.78,116.74,116.76,158199999.0
2007-10-01 20:22:00,116.79,116.8,116.77,116.8,47200000.0
2007-10-01 20:23:00,116.8,116.8,116.77,116.77,95200000.0
2007-10-01 20:24:00,116.78,116.78,116.72,116.76,138599995.0
2007-10-01 20:25:00,116.75,116.79,116.75,116.79,76800000.0
2007-10-01 20:26:00,116.76,116.8,116.76,116.76,229799997.0
2007-10-01 20:27:00,116.77,116.78,116.73,116.74,141600000.0
2007-10-01 20:28:00,116.77,116.77,116.72,116.74,173600000.0
2007-10-01 20:29:00,116.74,116.77,116.71,116.72,212800000.0
2007-10-01 20:30:00,116.7,116.75,116.7,116.71,477499998.0
2007-10-01 20:31:00,116.71,116.75,116.71,116.73,138699999.0
2007-10-01 20:32:00,116.73,116.74,116.71,116.73,142700001.0
2007-10-01 20:33:00,116.71,116.74,116.71,116.73,78500000.0
2007-10-01 20:34:00,116.73,116.73,116.68,116.68,137999998.0
2007-10-01 20:35:00,116.68,116.73,116.68,116.72,174799998.0
2007-10-01 20:36:00,116.72,116.72,116.71,116.72,70400000.0
2007-10-01 20:37:00,116.72,116.74,116.69,116.71,277000000.0
2007-10-01 20:38:00,116.69,116.72,116.69,116.71,69600000.0
2007-10-01 20:39:00,116.71,116.72,116.69,116.72,76699999.0
2007-10-01 20:40:00,116.71,116.75,116.7,116.75,280799999.0
2007-10-01 20:41:00,116.73,116.76,116.73,116.75,148299996.0
2007-10-01 20:42:00,116.75,116.77,116.74,116.77,129199999.0
2007-10-01 20:43:00,116.76,116.78,116.74,116.76,95200000.0
2007-10-01 20:44:00,116.75,116.76,116.74,116.76,62400000.0
2007-10-01 20:45:00,116.76,116.77,116.74,116.76,51800000.0
2007-10-01 20:46:00,116.76,116.77,116.74,116.75,201600000.0
2007-10-01 20:47:00,116.76,116.77,116.74,116.76,196000000.0
2007-10-01 20:48:00,116.76,116.77,116.745,116.76,67800000.0
2007-10-01 20:49:00,116.75,116.78,116.74,116.77,150400000.0
2007-10-01 20:50:00,116.77,116.78,116.77,116.77,45600000.0
2007-10-01 20:51:00,116.77,116.77,116.74,116.77,51400000.0
2007-10-01 20:52:00,116.75,116.8,116.75,116.8,189299999.0
2007-10-01 20:53:00,116.8,116.83,116.79,116.8,246999999.0
2007-10-01 20:54:00,116.83,116.83,116.79,116.8,236800000.0
2007-10-01 20:55:00,116.83,116.83,116.78,116.78,202299998.0
2007-10-01 20:56:00,116.8,116.82,116.77,116.78,168600000.0
2007-10-01 20:57:00,116.76,116.78,116.74,116.74,61600000.0
2007-10-01 20:58:00,116.74,116.77,116.73,116.73,137400000.0
2007-10-01 20:59:00,116.73,116.81,116.73,116.77,367599999.0
2007-10-01 21:00:00,116.79,116.79,116.74,116.76,201599995.0
2007-10-01 21:01:00,116.79,116.8,116.76,116.78,122500000.0
2007-10-01 21:02:00,116.76,116.78,116.74,116.76,396500000.0
2007-10-01 21:03:00,116.76,116.79,116.74,116.76,242699999.0
2007-10-01 21:04:00,116.76,116.78,116.72,116.72,175599999.0
2007-10-01 21:05:00,116.75,116.75,116.72,116.74,180400000.0
2007-10-01 21:06:00,116.74,116.74,116.72,116.73,98400000.0
2007-10-01 21:07:00,116.73,116.73,116.68,116.69,249600000.0
2007-10-01 21:08:00,116.67,116.71,116.67,116.71,240299997.0
2007-10-01 21:09:00,116.68,116.73,116.68,116.72,172399998.0
2007-10-01 21:11:00,116.73,116.73,116.73,116.73,12000000.0
2007-10-01 21:12:00,116.73,116.73,116.72,116.73,36000000.0
2007-10-01 21:13:00,116.73,116.74,116.72,116.72,60800000.0
2007-10-01 21:14:00,116.74,116.74,116.71,116.74,128800000.0
2007-10-01 21:15:00,116.74,116.74,116.69,116.69,68000000.0
2007-10-01 21:16:00,116.71,116.71,116.65,116.65,135200000.0
2007-10-01 21:17:00,116.68,116.68,116.63,116.66,129299999.0
2007-10-01 21:18:00,116.66,116.66,116.63,116.65,70400000.0
2007-10-01 21:19:00,116.65,116.65,116.63,116.65,58400000.0
2007-10-01 21:20:00,116.65,116.66,116.62,116.66,139500000.0
2007-10-01 21:21:00,116.66,116.66,116.61,116.65,97200000.0
2007-10-01 21:22:00,116.64,116.67,116.62,116.65,203099999.0
2007-10-01 21:23:00,116.63,116.65,116.6,116.61,136800000.0
2007-10-01 21:24:00,116.64,116.64,116.6,116.62,174899998.0
2007-10-01 21:25:00,116.62,116.63,116.58,116.61,408499999.0
2007-10-01 21:26:00,116.595,116.63,116.59,116.63,135400000.0
2007-10-01 21:27:00,116.61,116.64,116.61,116.63,184000000.0
2007-10-01 21:28:00,116.63,116.63,116.61,116.61,87200000.0
2007-10-01 21:29:00,116.64,116.65,116.61,116.62,97600000.0
2007-10-01 21:30:00,116.65,116.66,116.62,116.63,204000000.0
2007-10-01 21:31:00,116.66,116.67,116.63,116.66,115100000.0
2007-10-01 21:32:00,116.65,116.66,116.6,116.65,109500000.0
2007-10-01 21:33:00,116.65,116.67,116.63,116.65,227200000.0
2007-10-01 21:34:00,116.65,116.68,116.64,116.67,366400000.0
2007-10-01 21:35:00,116.67,116.67,116.63,116.64,116000000.0
2007-10-01 21:36:00,116.64,116.65,116.63,116.64,103200000.0
2007-10-01 21:37:00,116.64,116.65,116.63,116.64,78400000.0
2007-10-01 21:38:00,116.65,116.65,116.64,116.65,90400000.0
2007-10-01 21:39:00,116.65,116.65,116.61,116.63,110700000.0
2007-10-01 21:40:00,116.63,116.66,116.62,116.66,239100000.0
2007-10-01 21:41:00,116.64,116.67,116.63,116.64,131500000.0
2007-10-01 21:42:00,116.62,116.67,116.62,116.65,169900000.0
2007-10-01 21:43:00,116.65,116.65,116.6,116.64,189100000.0
2007-10-01 21:44:00,116.64,116.65,116.58,116.58,239000000.0
2007-10-01 21:45:00,116.59,116.62,116.58,116.6,207000000.0
2007-10-01 21:46:00,116.63,116.63,116.6,116.63,98400000.0
2007-10-01 21:47:00,116.62,116.65,116.61,116.65,306900000.0
2007-10-01 21:48:00,116.65,116.65,116.64,116.65,21600000.0
2007-10-01 21:49:00,116.65,116.69,116.65,116.68,104400000.0
2007-10-01 21:50:00,116.66,116.69,116.66,116.69,141000001.0
2007-10-01 21:51:00,116.69,116.7,116.67,116.67,52800000.0
2007-10-01 21:52:00,116.7,116.7,116.67,116.68,46400000.0
2007-10-01 21:53:00,116.7,116.7,116.68,116.68,58400000.0
2007-10-01 21:54:00,116.7,116.71,116.67,116.71,86400000.0
2007-10-01 21:55:00,116.71,116.71,116.7,116.71,56000000.0
2007-10-01 21:56:00,116.71,116.72,116.69,116.7,91200000.0
2007-10-01 21:57:00,116.7,116.7,116.68,116.7,98400000.0
2007-10-01 21:58:00,116.7,116.7,116.67,116.67,113400000.0
2007-10-01 21:59:00,116.68,116.7,116.66,116.66,211200000.0
2007-10-01 22:00:00,116.67,116.68,116.635,116.68,159199999.0
2007-10-01 22:01:00,116.67,116.68,116.65,116.67,97800000.0
2007-10-01 22:02:00,116.67,116.68,116.66,116.68,136800000.0
2007-10-01 22:03:00,116.68,116.71,116.67,116.69,124000000.0
2007-10-01 22:04:00,116.69,116.72,116.67,116.72,333700000.0
2007-10-01 22:05:00,116.72,116.73,116.7,116.71,110400000.0
2007-10-01 22:06:00,116.71,116.74,116.71,116.72,115200000.0
2007-10-01 22:07:00,116.75,116.75,116.725,116.725,16800000.0
2007-10-01 22:08:00,116.74,116.74,116.72,116.74,64800000.0
2007-10-01 22:09:00,116.72,116.74,116.71,116.71,34400000.0
2007-10-01 22:10:00,116.71,116.74,116.71,116.74,68000000.0
2007-10-01 22:11:00,116.725,116.74,116.72,116.73,21700000.0
2007-10-01 22:12:00,116.73,116.73,116.705,116.73,61800000.0
2007-10-01 22:13:00,116.73,116.73,116.69,116.7,82800000.0
2007-10-01 22:14:00,116.7,116.71,116.66,116.66,123200000.0
2007-10-01 22:15:00,116.68,116.7,116.67,116.69,240600000.0
2007-10-01 22:16:00,116.69,116.69,116.66,116.67,87200000.0
2007-10-01 22:17:00,116.65,116.67,116.65,116.65,35200000.0
2007-10-01 22:18:00,116.67,116.67,116.65,116.65,35200000.0
2007-10-01 22:19:00,116.65,116.66,116.6,116.65,146299997.0
2007-10-01 22:20:00,116.64,116.68,116.62,116.68,179899998.0
2007-10-01 22:21:00,116.69,116.71,116.67,116.69,154400000.0
2007-10-01 22:22:00,116.7,116.7,116.67,116.67,76800000.0
2007-10-01 22:23:00,116.68,116.7,116.65,116.69,150799998.0
2007-10-01 22:24:00,116.68,116.71,116.64,116.64,160399999.0
2007-10-01 22:25:00,116.69,116.7,116.67,116.68,45600000.0
2007-10-01 22:26:00,116.7,116.7,116.67,116.68,164000000.0
2007-10-01 22:27:00,116.69,116.69,116.67,116.68,72800000.0
2007-10-01 22:28:00,116.66,116.69,116.66,116.67,17600000.0
2007-10-01 22:29:00,116.69,116.69,116.66,116.67,140000000.0
2007-10-01 22:30:00,116.69,116.69,116.63,116.63,108399998.0
2007-10-01 22:31:00,116.66,116.7,116.63,116.67,85299999.0
2007-10-01 22:32:00,116.67,116.69,116.66,116.66,113600000.0
2007-10-01 22:33:00,116.68,116.68,116.65,116.65,140000000.0
2007-10-01 22:34:00,116.67,116.68,116.64,116.68,152000000.0
2007-10-01 22:35:00,116.68,116.68,116.66,116.68,111200000.0
2007-10-01 22:36:00,116.65,116.68,116.65,116.66,84600000.0
2007-10-01 22:37:00,116.68,116.68,116.61,116.66,125699998.0
2007-10-01 22:38:00,116.66,116.67,116.63,116.66,130700000.0
2007-10-01 22:39:00,116.66,116.67,116.64,116.65,63300000.0
2007-10-01 22:40:00,116.64,116.67,116.64,116.65,55200000.0
2007-10-01 22:41:00,116.66,116.66,116.64,116.64,89400000.0
2007-10-01 22:42:00,116.66,116.66,116.64,116.65,88800000.0
2007-10-01 22:43:00,116.66,116.67,116.64,116.66,105600000.0
2007-10-01 22:44:00,116.67,116.67,116.6,116.65,50200000.0
2007-10-01 22:45:00,116.64,116.65,116.6,116.64,433099992.0
2007-10-01 22:46:00,116.63,116.66,116.63,116.66,105600000.0
2007-10-01 22:47:00,116.65,116.65,116.61,116.63,156800000.0
2007-10-01 22:48:00,116.63,116.64,116.62,116.62,111200000.0
2007-10-01 22:49:00,116.63,116.66,116.605,116.64,341900000.0
2007-10-01 22:50:00,116.66,116.67,116.61,116.61,175500000.0
2007-10-01 22:51:00,116.64,116.67,116.62,116.67,234400000.0
2007-10-01 22:52:00,116.67,116.67,116.59,116.61,126400000.0
2007-10-01 22:53:00,116.61,116.64,116.595,116.6,76700000.0
2007-10-01 22:54:00,116.62,116.64,116.59,116.64,152000000.0
2007-10-01 22:55:00,116.63,116.63,116.62,116.62,20800000.0
2007-10-01 22:56:00,116.61,116.67,116.58,116.66,154400000.0
2007-10-01 22:57:00,116.67,116.69,116.62,116.69,45600000.0
2007-10-01 22:58:00,116.68,116.7,116.67,116.67,40800000.0
2007-10-01 22:59:00,116.69,116.7,116.64,116.64,51800000.0
2007-10-01 23:00:00,116.65,116.67,116.64,116.65,30400000.0
2007-10-01 23:01:00,116.66,116.66,116.64,116.66,54600000.0
2007-10-01 23:02:00,116.65,116.66,116.65,116.65,31200000.0
2007-10-01 23:03:00,116.66,116.66,116.66,116.66,7800000.0
2007-10-01 23:06:00,116.65,116.65,116.64,116.65,19600000.0
2007-10-01 23:07:00,116.66,116.66,116.66,116.66,7800000.0
2007-10-01 23:08:00,116.65,116.66,116.64,116.65,30800000.0
2007-10-01 23:09:00,116.66,116.69,116.63,116.67,58000000.0
2007-10-01 23:10:00,116.66,116.67,116.64,116.67,63700000.0
2007-10-01 23:12:00,116.68,116.68,116.67,116.67,16800000.0
2007-10-01 23:13:00,116.68,116.68,116.67,116.68,31200000.0
2007-10-01 23:14:00,116.7,116.7,116.64,116.66,43400000.0
2007-10-01 23:15:00,116.66,116.72,116.65,116.7,51700000.0
2007-10-01 23:16:00,116.64,116.68,116.64,116.67,27400000.0
2007-10-01 23:17:00,116.65,116.68,116.63,116.63,21800000.0
2007-10-01 23:18:00,116.63,116.68,116.63,116.65,74400000.0
2007-10-01 23:19:00,116.66,116.66,116.66,116.66,7800000.0
2007-10-01 23:20:00,116.68,116.69,116.66,116.66,18500000.0
2007-10-01 23:21:00,116.7,116.7,116.69,116.7,7800000.0
2007-10-01 23:22:00,116.64,116.64,116.64,116.64,7800000.0
2007-10-01 23:23:00,116.63,116.64,116.63,116.63,46800000.0
2007-10-01 23:24:00,116.64,116.64,116.59,116.59,50800000.0
2007-10-01 23:25:00,116.63,116.63,116.57,116.6,28900000.0
2007-10-01 23:26:00,116.63,116.63,116.63,116.63,7800000.0
2007-10-01 23:27:00,116.61,116.67,116.61,116.67,66400000.0
2007-10-01 23:28:00,116.63,116.65,116.63,116.63,31200000.0
2007-10-01 23:29:00,116.65,116.68,116.63,116.64,74400000.0
2007-10-01 23:30:00,116.66,116.66,116.65,116.65,26500000.0
2007-10-01 23:31:00,116.67,116.71,116.67,116.705,13400000.0
2007-10-01 23:32:00,116.705,116.71,116.68,116.71,18200000.0
2007-10-01 23:33:00,116.705,116.71,116.68,116.68,49800000.0
2007-10-01 23:34:00,116.68,116.71,116.65,116.71,17400000.0
2007-10-01 23:35:00,116.68,116.68,116.68,116.68,1600000.0
2007-10-01 23:36:00,116.68,116.71,116.65,116.68,28600000.0
2007-10-01 23:37:00,116.71,116.72,116.65,116.69,42000000.0
2007-10-01 23:38:00,116.69,116.72,116.69,116.71,8800000.0
2007-10-01 23:39:00,116.69,116.69,116.69,116.69,6400000.0
2007-10-01 23:40:00,116.68,116.69,116.68,116.69,9400000.0
2007-10-01 23:41:00,116.68,116.7,116.68,116.69,13400000.0
2007-10-01 23:42:00,116.7,116.7,116.69,116.69,10400000.0
2007-10-01 23:43:00,116.7,116.71,116.69,116.71,18400000.0
2007-10-01 23:44:00,116.705,116.71,116.64,116.67,27900000.0
2007-10-01 23:45:00,116.67,116.7,116.65,116.7,22200000.0
2007-10-01 23:46:00,116.7,116.71,116.7,116.71,35200000.0
2007-10-01 23:47:00,116.71,116.71,116.7,116.7,10400000.0
2007-10-01 23:49:00,116.71,116.72,116.67,116.68,44200000.0
2007-10-01 23:50:00,116.67,116.71,116.67,116.71,11800000.0
2007-10-01 23:51:00,116.71,116.71,116.68,116.7,21600000.0
2007-10-01 23:52:00,116.7,116.7,116.7,116.7,8000000.0
2007-10-01 23:53:00,116.7,116.7,116.68,116.68,19600000.0
2007-10-01 23:54:00,116.68,116.68,116.67,116.67,31200000.0
2007-10-01 23:55:00,116.66,116.66,116.66,116.66,85800000.0
2007-10-01 23:57:00,116.66,116.66,116.66,116.66,15600000.0
2007-10-01 23:58:00,116.66,116.66,116.65,116.65,31200000.0
2007-10-01 23:59:00,116.64,116.66,116.59,116.62,183400000.0
2007-10-02 00:00:00,116.62,116.63,116.6,116.63,103000000.0
2007-10-02 00:01:00,116.63,116.64,116.6,116.61,49600000.0
2007-10-02 00:02:00,116.61,116.64,116.56,116.56,45000000.0
2007-10-02 00:03:00,116.57,116.61,116.55,116.61,83800000.0
2007-10-02 00:04:00,116.57,116.66,116.57,116.63,122600000.0
2007-10-02 00:05:00,116.65,116.65,116.63,116.65,24800000.0
2007-10-02 00:06:00,116.65,116.66,116.61,116.65,50400000.0
2007-10-02 00:07:00,116.64,116.66,116.58,116.58,74400000.0
2007-10-02 00:08:00,116.63,116.65,116.59,116.64,91600000.0
2007-10-02 00:09:00,116.65,116.67,116.59,116.62,130400000.0
2007-10-02 00:10:00,116.64,116.66,116.6,116.64,56800000.0
2007-10-02 00:11:00,116.6,116.64,116.6,116.64,23800000.0
2007-10-02 00:12:00,116.64,116.65,116.63,116.63,24000000.0
2007-10-02 00:13:00,116.63,116.63,116.62,116.62,17500000.0
2007-10-02 00:14:00,116.62,116.62,116.6,116.6,42300000.0
2007-10-02 00:15:00,116.61,116.62,116.59,116.59,77300000.0
2007-10-02 00:16:00,116.59,116.62,116.57,116.61,140299998.0
2007-10-02 00:17:00,116.61,116.61,116.6,116.61,28000000.0
2007-10-02 00:18:00,116.6,116.62,116.57,116.62,31600000.0
2007-10-02 00:19:00,116.6,116.62,116.59,116.62,55800000.0
2007-10-02 00:20:00,116.61,116.62,116.59,116.59,57000000.0
2007-10-02 00:21:00,116.59,116.59,116.5,116.52,285100000.0
2007-10-02 00:22:00,116.54,116.57,116.54,116.54,67000000.0
2007-10-02 00:23:00,116.56,116.56,116.53,116.54,93600000.0
2007-10-02 00:24:00,116.52,116.55,116.52,116.54,87200000.0
2007-10-02 00:25:00,116.54,116.54,116.53,116.54,32000000.0
2007-10-02 00:26:00,116.51,116.54,116.51,116.54,39200000.0
2007-10-02 00:27:00,116.54,116.55,116.54,116.54,44000000.0
2007-10-02 00:28:00,116.525,116.54,116.525,116.54,4800000.0
2007-10-02 00:29:00,116.56,116.59,116.55,116.565,76800000.0
2007-10-02 00:30:00,116.59,116.59,116.56,116.58,28000000.0
2007-10-02 00:31:00,116.555,116.59,116.555,116.59,13600000.0
2007-10-02 00:32:00,116.59,116.59,116.555,116.59,13600000.0
2007-10-02 00:33:00,116.555,116.6,116.555,116.6,68800000.0
2007-10-02 00:34:00,116.59,116.59,116.55,116.56,84000000.0
2007-10-02 00:35:00,116.56,116.58,116.55,116.58,31000000.0
2007-10-02 00:36:00,116.56,116.57,116.54,116.55,62300000.0
2007-10-02 00:37:00,116.53,116.55,116.53,116.55,24000000.0
2007-10-02 00:38:00,116.53,116.57,116.53,116.55,61800000.0
2007-10-02 00:39:00,116.55,116.6,116.55,116.58,235800000.0
2007-10-02 00:40:00,116.58,116.59,116.56,116.58,125200000.0
2007-10-02 00:41:00,116.58,116.59,116.58,116.58,49600000.0
2007-10-02 00:42:00,116.58,116.59,116.57,116.57,111800000.0
2007-10-02 00:43:00,116.59,116.59,116.59,116.59,36000000.0
2007-10-02 00:44:00,116.57,116.62,116.57,116.61,87700000.0
2007-10-02 00:45:00,116.6,116.62,116.6,116.62,49600000.0
2007-10-02 00:46:00,116.62,116.63,116.6,116.62,61400000.0
2007-10-02 00:47:00,116.62,116.64,116.62,116.64,67200000.0
2007-10-02 00:48:00,116.62,116.64,116.62,116.64,91200000.0
2007-10-02 00:49:00,116.635,116.635,116.62,116.62,41900000.0
2007-10-02 00:50:00,116.62,116.64,116.62,116.63,53300000.0
2007-10-02 00:51:00,116.62,116.65,116.61,116.63,257100000.0
2007-10-02 00:52:00,116.63,116.68,116.62,116.67,267000000.0
2007-10-02 00:53:00,116.69,116.7,116.68,116.7,88000000.0
2007-10-02 00:54:00,116.7,116.72,116.7,116.71,112800000.0
2007-10-02 00:55:00,116.69,116.71,116.68,116.69,89600000.0
2007-10-02 00:56:00,116.69,116.71,116.69,116.69,84800000.0
2007-10-02 00:57:00,116.71,116.71,116.69,116.71,99900000.0
2007-10-02 00:58:00,116.71,116.71,116.67,116.69,122400000.0
2007-10-02 00:59:00,116.67,116.69,116.67,116.67,42300000.0
2007-10-02 01:00:00,116.69,116.69,116.66,116.69,81200000.0
2007-10-02 01:01:00,116.67,116.71,116.65,116.7,337400000.0
2007-10-02 01:02:00,116.7,116.7,116.67,116.67,109600000.0
2007-10-02 01:03:00,116.68,116.68,116.67,116.68,45700000.0
2007-10-02 01:04:00,116.68,116.68,116.66,116.67,104000000.0
2007-10-02 01:05:00,116.66,116.695,116.66,116.695,402400000.0
2007-10-02 01:06:00,116.7,116.7,116.67,116.69,365199999.0
2007-10-02 01:07:00,116.68,116.695,116.66,116.675,156800000.0
2007-10-02 01:08:00,116.675,116.7,116.66,116.69,318699998.0
2007-10-02 01:09:00,116.68,116.7,116.67,116.68,272800000.0
2007-10-02 01:10:00,116.67,116.7,116.67,116.695,153299999.0
2007-10-02 01:11:00,116.7,116.7,116.66,116.69,180400000.0
2007-10-02 01:12:00,116.67,116.7,116.67,116.7,98400000.0
2007-10-02 01:13:00,116.7,116.71,116.69,116.71,120000000.0
2007-10-02 01:14:00,116.7,116.71,116.7,116.7,89800000.0
2007-10-02 01:15:00,116.7,116.705,116.69,116.7,180000000.0
2007-10-02 01:16:00,116.7,116.71,116.69,116.69,132000000.0
2007-10-02 01:17:00,116.69,116.71,116.68,116.68,140400000.0
2007-10-02 01:18:00,116.67,116.7,116.67,116.695,151299999.0
2007-10-02 01:19:00,116.67,116.695,116.66,116.67,264900000.0
2007-10-02 01:20:00,116.67,116.67,116.66,116.66,102400000.0
2007-10-02 01:21:00,116.67,116.675,116.63,116.66,141600003.0
2007-10-02 01:22:00,116.66,116.67,116.66,116.66,224999994.0
2007-10-02 01:23:00,116.66,116.67,116.66,116.67,90299997.0
2007-10-02 01:24:00,116.67,116.69,116.66,116.68,93599999.0
2007-10-02 01:25:00,116.69,116.69,116.67,116.69,48000000.0
2007-10-02 01:26:00,116.68,116.69,116.67,116.68,30400000.0
2007-10-02 01:27:00,116.68,116.69,116.65,116.66,174099997.0
2007-10-02 01:28:00,116.65,116.67,116.65,116.65,56000000.0
2007-10-02 01:29:00,116.65,116.65,116.65,116.65,24000000.0
2007-10-02 01:30:00,116.65,116.655,116.63,116.64,204000000.0
2007-10-02 01:31:00,116.64,116.64,116.64,116.64,40500000.0
2007-10-02 01:32:00,116.64,116.64,116.64,116.64,11100000.0
2007-10-02 01:33:00,116.64,116.66,116.6,116.66,218100002.0
2007-10-02 01:34:00,116.655,116.66,116.62,116.66,205900002.0
2007-10-02 01:35:00,116.65,116.67,116.63,116.66,635300001.0
2007-10-02 01:36:00,116.655,116.66,116.64,116.66,50400000.0
2007-10-02 01:37:00,116.655,116.665,116.65,116.665,98300000.0
2007-10-02 01:39:00,116.65,116.66,116.65,116.655,71200000.0
2007-10-02 01:40:00,116.65,116.66,116.64,116.645,160000000.0
2007-10-02 01:41:00,116.65,116.67,116.64,116.665,265600000.0
2007-10-02 01:42:00,116.665,116.665,116.66,116.665,36000000.0
2007-10-02 01:43:00,116.65,116.665,116.65,116.665,18400000.0
2007-10-02 01:44:00,116.66,116.66,116.66,116.66,20000000.0
2007-10-02 01:45:00,116.66,116.66,116.655,116.655,144000000.0
2007-10-02 01:46:00,116.65,116.67,116.65,116.66,101600000.0
2007-10-02 01:47:00,116.66,116.67,116.65,116.66,170300000.0
2007-10-02 01:48:00,116.66,116.67,116.66,116.66,131200000.0
2007-10-02 01:49:00,116.66,116.66,116.64,116.645,282400000.0
2007-10-02 01:50:00,116.64,116.64,116.63,116.63,245400000.0
2007-10-02 01:51:00,116.635,116.64,116.62,116.64,172000000.0
2007-10-02 01:52:00,116.64,116.64,116.6,116.62,280400000.0
2007-10-02 01:53:00,116.61,116.63,116.61,116.625,139600000.0
2007-10-02 01:54:00,116.625,116.64,116.61,116.64,197600000.0
2007-10-02 01:55:00,116.635,116.65,116.63,116.65,100800000.0
2007-10-02 01:56:00,116.63,116.65,116.63,116.65,40800000.0
2007-10-02 01:57:00,116.63,116.65,116.63,116.65,43200000.0
2007-10-02 01:58:00,116.64,116.65,116.63,116.65,65600000.0
2007-10-02 01:59:00,116.63,116.65,116.63,116.65,22400000.0
2007-10-02 02:00:00,116.63,116.66,116.59,116.62,313600000.0
2007-10-02 02:01:00,116.64,116.645,116.62,116.63,273600000.0
2007-10-02 02:02:00,116.62,116.655,116.62,116.64,263800000.0
2007-10-02 02:03:00,116.64,116.65,116.625,116.645,311199999.0
2007-10-02 02:04:00,116.64,116.64,116.6,116.625,427200000.0
2007-10-02 02:05:00,116.625,116.63,116.6,116.625,456800000.0
2007-10-02 02:06:00,116.625,116.635,116.59,116.63,160700001.0
2007-10-02 02:07:00,116.63,116.63,116.57,116.6,576000000.0
2007-10-02 02:08:00,116.61,116.62,116.59,116.61,288499999.0
2007-10-02 02:09:00,116.61,116.61,116.61,116.61,36000000.0
2007-10-02 02:10:00,116.61,116.64,116.61,116.64,240000000.0
2007-10-02 02:11:00,116.64,116.65,116.59,116.59,322400000.0
2007-10-02 02:12:00,116.59,116.64,116.59,116.635,336000002.0
2007-10-02 02:13:00,116.64,116.64,116.6,116.625,306400000.0
2007-10-02 02:14:00,116.62,116.63,116.59,116.6,328800000.0
2007-10-02 02:15:00,116.6,116.61,116.59,116.6,260800000.0
2007-10-02 02:16:00,116.61,116.615,116.58,116.61,285800000.0
2007-10-02 02:17:00,116.6,116.625,116.585,116.615,440000000.0
2007-10-02 02:18:00,116.6,116.63,116.59,116.625,398500002.0
2007-10-02 02:19:00,116.625,116.64,116.61,116.64,344000000.0
2007-10-02 02:20:00,116.62,116.64,116.6,116.61,363000000.0
2007-10-02 02:21:00,116.62,116.62,116.595,116.61,60000000.0
2007-10-02 02:22:00,116.62,116.62,116.6,116.605,220000000.0
2007-10-02 02:23:00,116.6,116.62,116.56,116.57,437500001.0
2007-10-02 02:24:00,116.57,116.59,116.57,116.58,125000000.0
2007-10-02 02:25:00,116.58,116.61,116.57,116.61,538000000.0
2007-10-02 02:26:00,116.61,116.62,116.58,116.58,497899999.0
2007-10-02 02:27:00,116.59,116.61,116.58,116.61,175800000.0
2007-10-02 02:28:00,116.605,116.61,116.59,116.59,296800000.0
2007-10-02 02:29:00,116.59,116.62,116.58,116.595,410000000.0
2007-10-02 02:30:00,116.595,116.61,116.57,116.585,384900000.0
2007-10-02 02:31:00,116.59,116.59,116.57,116.58,628800000.0
2007-10-02 02:32:00,116.58,116.58,116.54,116.57,997599999.0
2007-10-02 02:33:00,116.57,116.6,116.56,116.6,1074200000.0
2007-10-02 02:34:00,116.6,116.61,116.595,116.6,312000000.0
2007-10-02 02:35:00,116.58,116.625,116.58,116.62,373800000.0
2007-10-02 02:36:00,116.62,116.69,116.62,116.69,707200001.0
2007-10-02 02:37:00,116.685,116.69,116.62,116.62,609600000.0
2007-10-02 02:38:00,116.62,116.64,116.6,116.62,664800000.0
2007-10-02 02:39:00,116.615,116.62,116.57,116.57,575200000.0
2007-10-02 02:40:00,116.57,116.61,116.565,116.59,391800000.0
2007-10-02 02:41:00,116.59,116.625,116.58,116.61,465299998.0
2007-10-02 02:42:00,116.61,116.625,116.57,116.62,317499999.0
2007-10-02 02:43:00,116.615,116.62,116.59,116.615,632400000.0
2007-10-02 02:44:00,116.6,116.62,116.58,116.62,848099987.0
2007-10-02 02:45:00,116.59,116.62,116.58,116.595,488599998.0
2007-10-02 02:46:00,116.59,116.6,116.59,116.595,105600000.0
2007-10-02 02:47:00,116.6,116.6,116.59,116.595,342400000.0
2007-10-02 02:48:00,116.58,116.6,116.55,116.58,664799997.0
2007-10-02 02:49:00,116.59,116.6,116.58,116.6,87100000.0
2007-10-02 02:50:00,116.61,116.62,116.61,116.61,88000000.0
2007-10-02 02:51:00,116.61,116.62,116.59,116.61,778799994.0
2007-10-02 02:52:00,116.6,116.61,116.58,116.605,532699994.0
2007-10-02 02:53:00,116.605,116.62,116.605,116.61,422400000.0
2007-10-02 02:54:00,116.61,116.625,116.57,116.59,1202900002.0
2007-10-02 02:55:00,116.57,116.61,116.56,116.59,1109800007.0
2007-10-02 02:56:00,116.6,116.6,116.54,116.56,664600000.0
2007-10-02 02:57:00,116.56,116.56,116.53,116.54,329600000.0
2007-10-02 02:58:00,116.535,116.58,116.53,116.565,432200000.0
2007-10-02 02:59:00,116.57,116.595,116.56,116.595,636000000.0
2007-10-02 03:00:00,116.58,116.6,116.55,116.55,562500000.0
2007-10-02 03:01:00,116.57,116.585,116.56,116.585,566400000.0
2007-10-02 03:02:00,116.57,116.58,116.55,116.565,582399999.0
2007-10-02 03:03:00,116.565,116.59,116.55,116.59,528800000.0
2007-10-02 03:04:00,116.59,116.62,116.56,116.59,720000000.0
2007-10-02 03:05:00,116.59,116.595,116.56,116.58,569700000.0
2007-10-02 03:06:00,116.57,116.6,116.57,116.585,181600000.0
2007-10-02 03:07:00,116.58,116.59,116.55,116.58,242100000.0
2007-10-02 03:08:00,116.58,116.59,116.57,116.585,179200000.0
2007-10-02 03:09:00,116.585,116.61,116.57,116.585,174400000.0
2007-10-02 03:10:00,116.585,116.6,116.57,116.57,291600002.0
2007-10-02 03:11:00,116.575,116.58,116.555,116.58,178200000.0
2007-10-02 03:12:00,116.58,116.58,116.54,116.545,176300001.0
2007-10-02 03:13:00,116.55,116.56,116.505,116.505,290700000.0
2007-10-02 03:14:00,116.51,116.52,116.435,116.495,778000000.0
2007-10-02 03:15:00,116.49,116.5,116.42,116.43,1100200000.0
2007-10-02 03:16:00,116.43,116.475,116.42,116.47,692000000.0
2007-10-02 03:17:00,116.465,116.48,116.44,116.455,426800000.0
2007-10-02 03:18:00,116.47,116.49,116.46,116.46,299000000.0
2007-10-02 03:19:00,116.48,116.51,116.47,116.5,671400000.0
2007-10-02 03:20:00,116.5,116.51,116.46,116.47,686399999.0
2007-10-02 03:21:00,116.47,116.5,116.46,116.48,486499997.0
2007-10-02 03:22:00,116.48,116.485,116.44,116.44,668500000.0
2007-10-02 03:23:00,116.44,116.45,116.4,116.42,565200000.0
2007-10-02 03:24:00,116.415,116.42,116.37,116.385,560800000.0
2007-10-02 03:25:00,116.385,116.405,116.36,116.39,473600000.0
2007-10-02 03:26:00,116.385,116.39,116.36,116.385,356800000.0
2007-10-02 03:27:00,116.38,116.4,116.37,116.39,375100000.0
2007-10-02 03:28:00,116.385,116.4,116.36,116.39,247500000.0
2007-10-02 03:29:00,116.38,116.405,116.365,116.4,778000000.0
2007-10-02 03:30:00,116.405,116.42,116.39,116.4,608400000.0
2007-10-02 03:31:00,116.415,116.42,116.41,116.415,104600000.0
2007-10-02 03:32:00,116.42,116.43,116.39,116.42,448700002.0
2007-10-02 03:33:00,116.42,116.42,116.4,116.41,263200000.0
2007-10-02 03:34:00,116.41,116.42,116.38,116.42,292000000.0
2007-10-02 03:35:00,116.42,116.45,116.41,116.42,426600000.0
2007-10-02 03:36:00,116.43,116.455,116.43,116.45,317500000.0
2007-10-02 03:37:00,116.45,116.48,116.43,116.45,775800000.0
2007-10-02 03:38:00,116.46,116.46,116.425,116.435,368300000.0
2007-10-02 03:39:00,116.43,116.44,116.4,116.415,238600000.0
2007-10-02 03:40:00,116.42,116.43,116.39,116.41,345600000.0
2007-10-02 03:41:00,116.41,116.42,116.39,116.41,157600000.0
2007-10-02 03:42:00,116.405,116.41,116.405,116.41,48000000.0
2007-10-02 03:43:00,116.41,116.41,116.365,116.385,490300000.0
2007-10-02 03:44:00,116.385,116.42,116.375,116.39,289800000.0
2007-10-02 03:45:00,116.41,116.41,116.37,116.4,393800000.0
2007-10-02 03:46:00,116.4,116.42,116.38,116.41,141600000.0
2007-10-02 03:47:00,116.405,116.43,116.405,116.43,113600000.0
2007-10-02 03:48:00,116.43,116.46,116.43,116.45,328000000.0
2007-10-02 03:49:00,116.45,116.45,116.445,116.445,128000000.0
2007-10-02 03:50:00,116.445,116.45,116.39,116.42,315700000.0
2007-10-02 03:51:00,116.42,116.43,116.39,116.42,447700000.0
2007-10-02 03:52:00,116.42,116.43,116.4,116.42,165600000.0
2007-10-02 03:53:00,116.42,116.42,116.4,116.41,172000000.0
2007-10-02 03:54:00,116.41,116.41,116.37,116.4,254700000.0
2007-10-02 03:55:00,116.39,116.42,116.37,116.4,144000000.0
2007-10-02 03:56:00,116.4,116.4,116.365,116.37,130100000.0
2007-10-02 03:57:00,116.35,116.4,116.35,116.4,491500000.0
2007-10-02 03:58:00,116.395,116.4,116.35,116.36,366400000.0
2007-10-02 03:59:00,116.35,116.36,116.34,116.355,167900000.0
2007-10-02 04:00:00,116.355,116.37,116.33,116.37,180800000.0
2007-10-02 04:01:00,116.37,116.38,116.355,116.37,180000000.0
2007-10-02 04:02:00,116.365,116.38,116.345,116.37,287700000.0
2007-10-02 04:03:00,116.37,116.39,116.33,116.37,283000000.0
2007-10-02 04:04:00,116.37,116.37,116.34,116.37,253200000.0
2007-10-02 04:05:00,116.37,116.37,116.35,116.355,304000000.0
2007-10-02 04:06:00,116.355,116.38,116.355,116.365,100000000.0
2007-10-02 04:08:00,116.37,116.39,116.35,116.38,210000000.0
2007-10-02 04:09:00,116.38,116.38,116.36,116.375,533000000.0
2007-10-02 04:10:00,116.365,116.38,116.345,116.37,451400000.0
2007-10-02 04:11:00,116.36,116.37,116.31,116.34,430599999.0
2007-10-02 04:12:00,116.335,116.37,116.33,116.365,395100000.0
2007-10-02 04:13:00,116.37,116.38,116.35,116.36,528000000.0
2007-10-02 04:14:00,116.36,116.37,116.35,116.37,180800000.0
2007-10-02 04:15:00,116.37,116.38,116.34,116.375,281600000.0
2007-10-02 04:16:00,116.35,116.4,116.35,116.375,385600000.0
2007-10-02 04:17:00,116.37,116.37,116.35,116.365,293400000.0
2007-10-02 04:18:00,116.36,116.365,116.34,116.365,140700000.0
2007-10-02 04:19:00,116.37,116.37,116.34,116.35,89600000.0
2007-10-02 04:20:00,116.35,116.36,116.31,116.35,512000000.0
2007-10-02 04:21:00,116.35,116.35,116.21,116.26,975199999.0
2007-10-02 04:22:00,116.26,116.27,116.22,116.225,526400000.0
2007-10-02 04:23:00,116.225,116.26,116.21,116.24,506400000.0
2007-10-02 04:24:00,116.245,116.28,116.24,116.27,298300001.0
2007-10-02 04:25:00,116.28,116.285,116.26,116.28,958000000.0
2007-10-02 04:26:00,116.28,116.28,116.24,116.26,359700006.0
2007-10-02 04:27:00,116.26,116.26,116.24,116.26,131000000.0
2007-10-02 04:28:00,116.26,116.26,116.24,116.24,85000000.0
2007-10-02 04:29:00,116.24,116.265,116.235,116.24,240800000.0
2007-10-02 04:30:00,116.24,116.26,116.24,116.24,98200000.0
2007-10-02 04:31:00,116.24,116.24,116.24,116.24,66200000.0
2007-10-02 04:32:00,116.24,116.24,116.23,116.235,116000000.0
2007-10-02 04:33:00,116.24,116.26,116.195,116.235,308800001.0
2007-10-02 04:34:00,116.235,116.25,116.215,116.24,243700000.0
2007-10-02 04:35:00,116.25,116.25,116.22,116.24,259000000.0
2007-10-02 04:36:00,116.24,116.25,116.19,116.225,584000000.0
2007-10-02 04:37:00,116.24,116.24,116.215,116.23,189600000.0
2007-10-02 04:38:00,116.23,116.25,116.22,116.23,340300000.0
2007-10-02 04:39:00,116.23,116.25,116.22,116.24,387500000.0
2007-10-02 04:40:00,116.24,116.24,116.21,116.23,104800000.0
2007-10-02 04:41:00,116.23,116.23,116.19,116.22,216400000.0
2007-10-02 04:42:00,116.22,116.22,116.19,116.2,277000000.0
2007-10-02 04:43:00,116.2,116.21,116.165,116.185,305600000.0
2007-10-02 04:44:00,116.185,116.19,116.17,116.185,206800000.0
2007-10-02 04:45:00,116.18,116.22,116.18,116.21,222400000.0
2007-10-02 04:46:00,116.21,116.25,116.19,116.215,244000000.0
2007-10-02 04:47:00,116.215,116.22,116.215,116.22,36000000.0
2007-10-02 04:48:00,116.22,116.22,116.18,116.2,271200000.0
2007-10-02 04:49:00,116.2,116.22,116.2,116.22,85600000.0
2007-10-02 04:50:00,116.205,116.24,116.205,116.24,88000000.0
2007-10-02 04:51:00,116.24,116.24,116.225,116.23,126500000.0
2007-10-02 04:52:00,116.225,116.24,116.215,116.23,153700000.0
2007-10-02 04:53:00,116.22,116.24,116.21,116.225,272000000.0
2007-10-02 04:54:00,116.24,116.25,116.235,116.25,132000000.0
2007-10-02 04:55:00,116.25,116.26,116.23,116.235,193100000.0
2007-10-02 04:56:00,116.23,116.25,116.22,116.22,338400000.0
2007-10-02 04:57:00,116.22,116.23,116.22,116.225,113600000.0
2007-10-02 04:58:00,116.225,116.23,116.205,116.22,128000000.0
2007-10-02 04:59:00,116.22,116.23,116.2,116.22,226400000.0
2007-10-02 05:00:00,116.21,116.22,116.21,116.21,96000000.0
2007-10-02 05:01:00,116.21,116.22,116.21,116.21,44000000.0
2007-10-02 05:02:00,116.21,116.22,116.2,116.21,129900000.0
2007-10-02 05:03:00,116.2,116.22,116.19,116.205,120200000.0
2007-10-02 05:04:00,116.21,116.21,116.2,116.2,52000000.0
2007-10-02 05:05:00,116.205,116.22,116.18,116.18,275400000.0
2007-10-02 05:06:00,116.19,116.2,116.17,116.175,284000000.0
2007-10-02 05:07:00,116.175,116.175,116.165,116.175,89600000.0
2007-10-02 05:08:00,116.19,116.19,116.16,116.16,109000000.0
2007-10-02 05:09:00,116.18,116.19,116.175,116.19,28000000.0
2007-10-02 05:10:00,116.17,116.19,116.17,116.19,57600000.0
2007-10-02 05:11:00,116.195,116.21,116.19,116.21,88000000.0
2007-10-02 05:12:00,116.21,116.22,116.19,116.195,88000000.0
2007-10-02 05:13:00,116.2,116.21,116.19,116.2,87100000.0
2007-10-02 05:14:00,116.21,116.21,116.17,116.17,260000000.0
2007-10-02 05:15:00,116.18,116.18,116.155,116.155,136000000.0
2007-10-02 05:16:00,116.155,116.17,116.14,116.15,243600000.0
2007-10-02 05:17:00,116.15,116.16,116.145,116.15,100000000.0
2007-10-02 05:18:00,116.14,116.17,116.14,116.145,282100000.0
2007-10-02 05:19:00,116.145,116.15,116.11,116.11,576000000.0
2007-10-02 05:20:00,116.13,116.13,116.115,116.13,187000000.0
2007-10-02 05:21:00,116.13,116.19,116.13,116.165,391200000.0
2007-10-02 05:22:00,116.15,116.17,116.145,116.145,99100000.0
2007-10-02 05:23:00,116.145,116.16,116.105,116.145,492000000.0
2007-10-02 05:24:00,116.15,116.15,116.13,116.13,173600000.0
2007-10-02 05:25:00,116.135,116.18,116.135,116.17,214400000.0
2007-10-02 05:26:00,116.16,116.17,116.14,116.16,152800000.0
2007-10-02 05:27:00,116.155,116.18,116.155,116.17,167200000.0
2007-10-02 05:28:00,116.18,116.18,116.15,116.16,346400000.0
2007-10-02 05:29:00,116.16,116.16,116.135,116.16,240800000.0
2007-10-02 05:30:00,116.15,116.17,116.13,116.16,265000002.0
2007-10-02 05:31:00,116.14,116.2,116.14,116.18,315300000.0
2007-10-02 05:32:00,116.18,116.2,116.15,116.16,477100000.0
2007-10-02 05:33:00,116.14,116.18,116.14,116.18,301400000.0
2007-10-02 05:34:00,116.16,116.17,116.14,116.16,112600000.0
2007-10-02 05:35:00,116.155,116.17,116.14,116.145,156000000.0
2007-10-02 05:36:00,116.15,116.16,116.13,116.145,157699999.0
2007-10-02 05:37:00,116.145,116.16,116.11,116.11,382700001.0
2007-10-02 05:38:00,116.11,116.16,116.11,116.14,558400000.0
2007-10-02 05:39:00,116.14,116.15,116.1,116.12,367300000.0
2007-10-02 05:40:00,116.12,116.12,116.085,116.095,260800000.0
2007-10-02 05:41:00,116.11,116.11,116.07,116.095,407899995.0
2007-10-02 05:42:00,116.09,116.13,116.09,116.13,333600000.0
2007-10-02 05:43:00,116.11,116.13,116.1,116.12,236000000.0
2007-10-02 05:44:00,116.13,116.15,116.11,116.15,219200000.0
2007-10-02 05:45:00,116.15,116.15,116.09,116.09,246999998.0
2007-10-02 05:46:00,116.09,116.12,116.085,116.105,165600000.0
2007-10-02 05:47:00,116.11,116.13,116.1,116.12,273000000.0
2007-10-02 05:48:00,116.12,116.12,116.08,116.11,350700000.0
2007-10-02 05:49:00,116.105,116.12,116.095,116.11,100700000.0
2007-10-02 05:50:00,116.11,116.12,116.08,116.085,240700000.0
2007-10-02 05:51:00,116.085,116.09,116.05,116.05,233600000.0
2007-10-02 05:52:00,116.05,116.06,116.04,116.055,352000000.0
2007-10-02 05:53:00,116.055,116.09,116.05,116.07,321400000.0
2007-10-02 05:54:00,116.07,116.09,116.04,116.055,546700000.0
2007-10-02 05:55:00,116.06,116.08,116.04,116.055,170899997.0
2007-10-02 05:56:00,116.055,116.09,116.03,116.07,395600000.0
2007-10-02 05:57:00,116.07,116.08,116.04,116.05,152999999.0
2007-10-02 05:58:00,116.05,116.06,116.03,116.04,188599999.0
2007-10-02 05:59:00,116.05,116.06,116.035,116.04,176400000.0
2007-10-02 06:00:00,116.035,116.05,116.035,116.04,119200000.0
2007-10-02 06:01:00,116.04,116.04,115.995,116.01,445600000.0
2007-10-02 06:02:00,116.01,116.01,115.975,115.98,369500000.0
2007-10-02 06:03:00,115.985,116.0,115.98,115.985,202900000.0
2007-10-02 06:04:00,116.0,116.0,115.97,115.97,224900000.0
2007-10-02 06:05:00,115.985,116.01,115.985,116.01,103900000.0
2007-10-02 06:06:00,116.01,116.01,115.97,116.0,196600000.0
2007-10-02 06:07:00,116.01,116.01,115.98,115.995,100800000.0
2007-10-02 06:08:00,116.0,116.01,116.0,116.01,16000000.0
2007-10-02 06:10:00,116.01,116.01,115.94,115.96,354300000.0
2007-10-02 06:11:00,115.97,115.97,115.93,115.96,703799999.0
2007-10-02 06:12:00,115.965,115.965,115.94,115.96,106400000.0
2007-10-02 06:13:00,115.96,115.97,115.95,115.97,344000000.0
2007-10-02 06:14:00,115.97,115.98,115.95,115.97,541600000.0
2007-10-02 06:15:00,115.97,115.99,115.94,115.97,617300001.0
2007-10-02 06:16:00,115.96,116.0,115.96,116.0,587200000.0
2007-10-02 06:17:00,116.0,116.005,115.99,115.99,336000000.0
2007-10-02 06:18:00,115.99,116.005,115.97,115.99,372700000.0
2007-10-02 06:19:00,116.0,116.005,115.985,115.99,627800000.0
2007-10-02 06:20:00,115.995,116.0,115.99,115.995,84000000.0
2007-10-02 06:21:00,116.0,116.01,115.98,115.99,235200000.0
2007-10-02 06:22:00,115.97,116.02,115.97,116.02,498400000.0
2007-10-02 06:23:00,116.02,116.03,116.005,116.03,265600000.0
2007-10-02 06:24:00,116.02,116.02,115.97,115.99,519700000.0
2007-10-02 06:25:00,115.98,116.01,115.97,116.0,329600000.0
2007-10-02 06:26:00,115.995,116.0,115.96,116.0,166100000.0
2007-10-02 06:27:00,115.995,115.995,115.975,115.99,60000000.0
2007-10-02 06:28:00,115.99,116.01,115.98,116.01,189600000.0
2007-10-02 06:29:00,116.01,116.02,116.0,116.01,138800000.0
2007-10-02 06:30:00,116.02,116.04,116.01,116.035,368700000.0
2007-10-02 06:31:00,116.035,116.04,116.03,116.04,272400000.0
2007-10-02 06:32:00,116.03,116.04,116.02,116.02,134800000.0
2007-10-02 06:33:00,116.03,116.03,116.02,116.03,68000000.0
2007-10-02 06:34:00,116.03,116.03,116.03,116.03,33200000.0
2007-10-02 06:35:00,116.025,116.04,116.01,116.035,202800000.0
2007-10-02 06:36:00,116.035,116.09,116.03,116.09,463200000.0
2007-10-02 06:37:00,116.08,116.1,116.065,116.085,286400000.0
2007-10-02 06:38:00,116.085,116.095,116.07,116.085,264600000.0
2007-10-02 06:39:00,116.09,116.1,116.07,116.1,412000000.0
2007-10-02 06:40:00,116.11,116.13,116.1,116.13,321600000.0
2007-10-02 06:41:00,116.12,116.14,116.12,116.125,283200000.0
2007-10-02 06:42:00,116.125,116.14,116.08,116.095,519600000.0
2007-10-02 06:43:00,116.09,116.12,116.09,116.1,208800000.0
2007-10-02 06:44:00,116.11,116.12,116.1,116.11,237600000.0
2007-10-02 06:45:00,116.11,116.11,116.06,116.09,292800000.0
2007-10-02 06:46:00,116.09,116.1,116.07,116.09,129100000.0
2007-10-02 06:47:00,116.1,116.1,116.07,116.1,156500000.0
2007-10-02 06:48:00,116.1,116.11,116.09,116.11,164500000.0
2007-10-02 06:49:00,116.1,116.11,116.09,116.11,85700000.0
2007-10-02 06:50:00,116.1,116.12,116.095,116.105,126000000.0
2007-10-02 06:51:00,116.105,116.105,116.09,116.1,181200000.0
2007-10-02 06:52:00,116.1,116.12,116.07,116.085,230400000.0
2007-10-02 06:53:00,116.08,116.11,116.075,116.075,106400000.0
2007-10-02 06:54:00,116.08,116.085,116.07,116.07,81100000.0
2007-10-02 06:55:00,116.07,116.09,116.065,116.07,295200000.0
2007-10-02 06:56:00,116.07,116.08,116.06,116.07,183200000.0
2007-10-02 06:57:00,116.06,116.09,116.06,116.09,234400000.0
2007-10-02 06:58:00,116.08,116.11,116.06,116.1,312000000.0
2007-10-02 06:59:00,116.1,116.12,116.09,116.12,88000000.0
2007-10-02 07:00:00,116.12,116.12,116.08,116.095,253600000.0
2007-10-02 07:01:00,116.095,116.12,116.08,116.11,251800000.0
2007-10-02 07:02:00,116.11,116.11,116.09,116.105,192400000.0
2007-10-02 07:03:00,116.11,116.11,116.08,116.1,77600000.0
2007-10-02 07:04:00,116.11,116.11,116.08,116.09,8000000.0
2007-10-02 07:05:00,116.095,116.095,116.095,116.095,8000000.0
2007-10-02 07:06:00,116.09,116.11,116.07,116.08,36000000.0
2007-10-02 07:07:00,116.09,116.1,116.08,116.09,36000000.0
2007-10-02 07:08:00,116.05,116.06,116.04,116.04,36000000.0
2007-10-02 07:09:00,116.06,116.1,116.02,116.04,161199999.0
2007-10-02 07:10:00,116.05,116.1,116.04,116.06,209200000.0
2007-10-02 07:11:00,116.06,116.08,116.05,116.05,228200000.0
2007-10-02 07:12:00,116.03,116.11,116.03,116.08,154799999.0
2007-10-02 07:13:00,116.08,116.09,116.06,116.06,186399999.0
2007-10-02 07:14:00,116.07,116.08,116.07,116.08,36000000.0
2007-10-02 07:15:00,116.07,116.07,116.03,116.03,184900000.0
2007-10-02 07:16:00,116.03,116.05,116.02,116.05,100900000.0
2007-10-02 07:17:00,116.05,116.07,116.05,116.06,45300000.0
2007-10-02 07:18:00,116.07,116.07,116.06,116.06,129600000.0
2007-10-02 07:19:00,116.06,116.06,116.04,116.04,36800000.0
2007-10-02 07:20:00,116.06,116.07,116.03,116.05,137800000.0
2007-10-02 07:21:00,116.06,116.15,116.06,116.14,284400000.0
2007-10-02 07:22:00,116.13,116.14,116.1,116.12,287800000.0
2007-10-02 07:23:00,116.11,116.13,116.1,116.13,179100000.0
2007-10-02 07:24:00,116.12,116.16,116.09,116.1,324199997.0
2007-10-02 07:25:00,116.12,116.12,116.09,116.1,594999981.0
2007-10-02 07:26:00,116.1,116.11,116.08,116.11,376799989.0
2007-10-02 07:27:00,116.1,116.12,116.09,116.09,79300000.0
2007-10-02 07:28:00,116.1,116.12,116.08,116.1,183600000.0
2007-10-02 07:29:00,116.09,116.12,116.06,116.08,287599999.0
2007-10-02 07:30:00,116.08,116.11,116.07,116.08,227300000.0
2007-10-02 07:31:00,116.09,116.11,116.09,116.1,144600000.0
2007-10-02 07:32:00,116.1,116.1,116.07,116.09,59200000.0
2007-10-02 07:33:00,116.09,116.09,116.02,116.05,191200000.0
2007-10-02 07:34:00,116.04,116.05,116.03,116.05,104900000.0
2007-10-02 07:35:00,116.04,116.05,116.02,116.05,119300000.0
2007-10-02 07:36:00,116.03,116.04,116.02,116.03,79200000.0
2007-10-02 07:37:00,116.03,116.05,116.02,116.05,149600000.0
2007-10-02 07:38:00,116.05,116.05,115.99,116.02,291800000.0
2007-10-02 07:39:00,116.01,116.03,116.01,116.01,179500000.0
2007-10-02 07:40:00,116.01,116.02,115.99,116.02,139800000.0
2007-10-02 07:41:00,116.01,116.02,116.01,116.02,144200000.0
2007-10-02 07:42:00,116.02,116.02,115.99,115.99,421600000.0
2007-10-02 07:43:00,115.99,116.0,115.97,115.98,244000000.0
2007-10-02 07:44:00,115.98,115.99,115.96,115.98,171200000.0
2007-10-02 07:45:00,115.98,115.98,115.97,115.98,198800000.0
2007-10-02 07:46:00,115.99,116.0,115.98,115.99,168800000.0
2007-10-02 07:47:00,115.99,115.99,115.93,115.96,358400000.0
2007-10-02 07:48:00,115.96,115.97,115.92,115.95,190600000.0
2007-10-02 07:49:00,115.95,115.97,115.94,115.95,114400000.0
2007-10-02 07:50:00,115.95,115.97,115.92,115.96,468799998.0
2007-10-02 07:51:00,115.95,115.97,115.94,115.95,162500000.0
2007-10-02 07:52:00,115.95,115.97,115.94,115.96,152400000.0
2007-10-02 07:53:00,115.97,115.98,115.94,115.94,187500000.0
2007-10-02 07:54:00,115.95,115.96,115.94,115.94,47200000.0
2007-10-02 07:55:00,115.94,115.97,115.93,115.97,215100000.0
2007-10-02 07:56:00,115.97,116.02,115.97,116.01,267900000.0
2007-10-02 07:57:00,116.01,116.04,115.99,116.02,240600000.0
2007-10-02 07:58:00,116.02,116.12,116.02,116.07,367599997.0
2007-10-02 07:59:00,116.1,116.12,116.035,116.07,317200001.0
2007-10-02 08:00:00,116.08,116.08,115.94,115.94,390400000.0
2007-10-02 08:01:00,115.94,115.96,115.89,115.92,501800000.0
2007-10-02 08:02:00,115.92,115.97,115.92,115.96,393299999.0
2007-10-02 08:03:00,115.98,116.0,115.94,115.94,289000000.0
2007-10-02 08:04:00,115.94,115.97,115.94,115.95,279600000.0
2007-10-02 08:05:00,115.94,115.99,115.93,115.97,324000000.0
2007-10-02 08:06:00,115.96,115.99,115.95,115.95,181600000.0
2007-10-02 08:07:00,115.95,115.99,115.95,115.95,136800000.0
2007-10-02 08:08:00,115.95,116.02,115.95,115.99,323200000.0
2007-10-02 08:09:00,116.0,116.0,115.94,115.94,502800000.0
2007-10-02 08:10:00,115.94,115.97,115.91,115.95,475200000.0
2007-10-02 08:11:00,115.94,115.95,115.88,115.91,454400000.0
2007-10-02 08:12:00,115.91,115.92,115.85,115.88,919399985.0
2007-10-02 08:13:00,115.88,115.89,115.8,115.83,869200000.0
2007-10-02 08:14:00,115.83,115.89,115.81,115.87,607400000.0
2007-10-02 08:15:00,115.87,115.87,115.82,115.85,1073700000.0
2007-10-02 08:16:00,115.85,115.91,115.83,115.9,1161600001.0
2007-10-02 08:17:00,115.9,115.92,115.85,115.85,1327000000.0
2007-10-02 08:18:00,115.85,115.89,115.84,115.865,760300000.0
2007-10-02 08:19:00,115.84,115.9,115.84,115.89,403100000.0
2007-10-02 08:20:00,115.89,115.89,115.85,115.87,900000000.0
2007-10-02 08:21:00,115.87,115.88,115.79,115.8,1002000000.0
2007-10-02 08:22:00,115.8,115.84,115.79,115.8,1109800000.0
2007-10-02 08:23:00,115.805,115.83,115.79,115.83,867400000.0
2007-10-02 08:24:00,115.83,115.84,115.81,115.82,1172400002.0
2007-10-02 08:25:00,115.82,115.87,115.79,115.87,759399999.0
2007-10-02 08:26:00,115.865,115.91,115.855,115.895,1190700008.0
2007-10-02 08:27:00,115.9,115.91,115.87,115.9,539200000.0
2007-10-02 08:28:00,115.9,116.02,115.89,115.97,1653599995.0
2007-10-02 08:29:00,115.99,115.995,115.93,115.93,934999999.0
2007-10-02 08:30:00,115.93,115.98,115.92,115.935,1232000000.0
2007-10-02 08:31:00,115.935,115.94,115.9,115.92,545000000.0
2007-10-02 08:32:00,115.91,115.96,115.88,115.88,787299987.0
2007-10-02 08:33:00,115.89,115.92,115.88,115.9,881999994.0
2007-10-02 08:34:00,115.9,115.91,115.85,115.87,641599998.0
2007-10-02 08:35:00,115.875,115.89,115.85,115.87,526799999.0
2007-10-02 08:36:00,115.87,115.87,115.84,115.85,284800000.0
2007-10-02 08:37:00,115.85,115.895,115.83,115.88,519599999.0
2007-10-02 08:38:00,115.9,115.935,115.87,115.92,1141499992.0
2007-10-02 08:39:00,115.92,116.01,115.88,116.01,1105399991.0
2007-10-02 08:40:00,115.98,116.0,115.89,115.905,1305299987.0
2007-10-02 08:41:00,115.91,115.93,115.89,115.89,466999999.0
2007-10-02 08:42:00,115.89,115.92,115.87,115.87,597000000.0
2007-10-02 08:43:00,115.88,115.92,115.87,115.92,642499999.0
2007-10-02 08:44:00,115.915,115.915,115.87,115.87,777600000.0
2007-10-02 08:45:00,115.86,115.895,115.86,115.885,524099999.0
2007-10-02 08:46:00,115.885,115.89,115.86,115.885,555200000.0
2007-10-02 08:47:00,115.89,115.9,115.87,115.89,823100004.0
2007-10-02 08:48:00,115.89,115.9,115.88,115.88,871699997.0
2007-10-02 08:49:00,115.88,115.9,115.88,115.895,448400000.0
2007-10-02 08:50:00,115.895,115.935,115.89,115.93,949199998.0
2007-10-02 08:51:00,115.93,115.945,115.89,115.9,1031799998.0
2007-10-02 08:52:00,115.9,115.9,115.86,115.87,507800002.0
2007-10-02 08:53:00,115.87,115.89,115.83,115.87,948600000.0
2007-10-02 08:54:00,115.87,115.89,115.84,115.87,1250799999.0
2007-10-02 08:55:00,115.87,115.9,115.87,115.88,582300000.0
2007-10-02 08:56:00,115.88,115.88,115.86,115.865,696800000.0
2007-10-02 08:57:00,115.86,115.89,115.83,115.85,1201199999.0
2007-10-02 08:58:00,115.85,115.85,115.83,115.84,832800000.0
2007-10-02 08:59:00,115.84,115.88,115.825,115.855,1326400000.0
2007-10-02 09:00:00,115.855,115.86,115.81,115.81,1428500000.0
2007-10-02 09:01:00,115.82,115.85,115.795,115.8,1244499998.0
2007-10-02 09:02:00,115.8,115.83,115.77,115.82,1442200000.0
2007-10-02 09:03:00,115.82,115.84,115.81,115.84,817600000.0
2007-10-02 09:04:00,115.83,115.93,115.83,115.93,1073600000.0
2007-10-02 09:05:00,115.93,115.93,115.87,115.87,1236000000.0
2007-10-02 09:06:00,115.87,115.91,115.83,115.835,1128000000.0
2007-10-02 09:07:00,115.835,115.92,115.835,115.905,1522500000.0
2007-10-02 09:08:00,115.91,115.96,115.89,115.94,699099997.0
2007-10-02 09:09:00,115.945,115.99,115.94,115.96,947400000.0
2007-10-02 09:10:00,115.96,115.97,115.895,115.91,1274500002.0
2007-10-02 09:11:00,115.915,115.93,115.87,115.91,1148899999.0
2007-10-02 09:12:00,115.91,115.95,115.9,115.94,932099999.0
2007-10-02 09:13:00,115.94,115.94,115.86,115.89,998199999.0
2007-10-02 09:14:00,115.89,115.9,115.87,115.89,166800000.0
2007-10-02 09:15:00,115.89,115.9,115.86,115.9,266200000.0
2007-10-02 09:16:00,115.9,115.9,115.87,115.87,474400000.0
2007-10-02 09:17:00,115.87,115.91,115.85,115.91,452700000.0
2007-10-02 09:18:00,115.9,115.92,115.895,115.92,270400000.0
2007-10-02 09:19:00,115.92,115.96,115.91,115.95,532800000.0
2007-10-02 09:20:00,115.95,115.97,115.94,115.96,153600000.0
2007-10-02 09:21:00,115.96,115.98,115.94,115.95,284800000.0
2007-10-02 09:22:00,115.95,115.98,115.95,115.96,254400000.0
2007-10-02 09:23:00,115.96,115.96,115.91,115.93,444000000.0
2007-10-02 09:24:00,115.95,115.95,115.91,115.94,232499999.0
2007-10-02 09:25:00,115.94,115.95,115.93,115.95,55200000.0
2007-10-02 09:26:00,115.95,115.96,115.9,115.95,442400000.0
2007-10-02 09:27:00,115.95,115.95,115.89,115.91,480000000.0
2007-10-02 09:28:00,115.91,115.93,115.89,115.93,553199999.0
2007-10-02 09:29:00,115.92,115.92,115.89,115.91,678400000.0
2007-10-02 09:30:00,115.895,115.95,115.895,115.93,479800000.0
2007-10-02 09:31:00,115.92,115.94,115.89,115.93,720000000.0
2007-10-02 09:32:00,115.93,115.94,115.91,115.92,468200000.0
2007-10-02 09:33:00,115.91,115.94,115.88,115.9,629600000.0
2007-10-02 09:34:00,115.9,115.91,115.875,115.89,529600000.0
2007-10-02 09:35:00,115.87,115.89,115.85,115.86,586200000.0
2007-10-02 09:36:00,115.86,115.89,115.79,115.81,424700000.0
2007-10-02 09:37:00,115.81,115.85,115.8,115.84,376599999.0
2007-10-02 09:38:00,115.84,115.87,115.83,115.85,100800000.0
2007-10-02 09:39:00,115.85,115.87,115.85,115.86,380800000.0
2007-10-02 09:40:00,115.87,115.93,115.855,115.89,580600000.0
2007-10-02 09:41:00,115.89,115.92,115.875,115.89,663000000.0
2007-10-02 09:42:00,115.89,115.9,115.85,115.88,606100000.0
2007-10-02 09:43:00,115.87,115.88,115.85,115.87,224800000.0
2007-10-02 09:44:00,115.87,115.88,115.855,115.87,608800000.0
2007-10-02 09:45:00,115.87,115.87,115.84,115.84,329199999.0
2007-10-02 09:46:00,115.84,115.85,115.815,115.83,298500000.0
2007-10-02 09:47:00,115.84,115.91,115.83,115.88,773199998.0
2007-10-02 09:48:00,115.87,115.88,115.825,115.85,862000000.0
2007-10-02 09:49:00,115.82,115.86,115.8,115.81,992800000.0
2007-10-02 09:50:00,115.81,115.86,115.81,115.86,837000000.0
2007-10-02 09:51:00,115.86,115.88,115.83,115.86,508800000.0
2007-10-02 09:52:00,115.85,115.86,115.78,115.78,488499999.0
2007-10-02 09:53:00,115.79,115.8,115.765,115.79,464800000.0
2007-10-02 09:54:00,115.78,115.81,115.765,115.79,482200000.0
2007-10-02 09:55:00,115.79,115.82,115.75,115.815,621200000.0
2007-10-02 09:56:00,115.815,115.87,115.81,115.84,1176999996.0
2007-10-02 09:57:00,115.86,115.87,115.815,115.83,500300000.0
2007-10-02 09:58:00,115.83,115.89,115.815,115.89,454400000.0
2007-10-02 09:59:00,115.89,115.92,115.845,115.9,1058000000.0
2007-10-02 10:00:00,115.9,115.92,115.885,115.9,654700000.0
2007-10-02 10:01:00,115.9,115.93,115.865,115.91,584000000.0
2007-10-02 10:02:00,115.9,115.905,115.855,115.9,532000000.0
2007-10-02 10:03:00,115.905,115.91,115.86,115.89,580000000.0
2007-10-02 10:04:00,115.88,115.89,115.85,115.88,473299998.0
2007-10-02 10:05:00,115.88,115.92,115.88,115.89,496300000.0
2007-10-02 10:06:00,115.91,115.92,115.87,115.89,301400000.0
2007-10-02 10:07:00,115.88,115.89,115.86,115.88,463200000.0
2007-10-02 10:08:00,115.88,115.9,115.85,115.88,364099999.0
2007-10-02 10:09:00,115.88,115.89,115.86,115.88,373700000.0
2007-10-02 10:10:00,115.87,115.91,115.85,115.89,413700000.0
2007-10-02 10:11:00,115.9,115.94,115.9,115.91,395899999.0
2007-10-02 10:12:00,115.91,116.0,115.91,116.0,283200000.0
2007-10-02 10:13:00,115.99,116.02,115.975,116.0,437600000.0
2007-10-02 10:14:00,116.02,116.02,115.98,116.02,394400000.0
2007-10-02 10:15:00,116.02,116.06,116.0,116.05,456000000.0
2007-10-02 10:16:00,116.05,116.12,116.05,116.11,673899999.0
2007-10-02 10:17:00,116.12,116.14,116.09,116.11,643500000.0
2007-10-02 10:18:00,116.11,116.13,116.07,116.09,720499999.0
2007-10-02 10:19:00,116.11,116.16,116.09,116.14,710699999.0
2007-10-02 10:20:00,116.14,116.21,116.135,116.21,1103899999.0
2007-10-02 10:21:00,116.21,116.24,116.185,116.21,524900000.0
2007-10-02 10:22:00,116.21,116.24,116.19,116.21,209600000.0
2007-10-02 10:23:00,116.23,116.34,116.22,116.33,648599992.0
2007-10-02 10:24:00,116.33,116.37,116.32,116.35,913699998.0
2007-10-02 10:25:00,116.34,116.37,116.31,116.32,1048299999.0
2007-10-02 10:26:00,116.32,116.33,116.3,116.31,765600000.0
2007-10-02 10:27:00,116.31,116.32,116.28,116.28,526400000.0
2007-10-02 10:28:00,116.28,116.28,116.24,116.27,565300000.0
2007-10-02 10:29:00,116.28,116.28,116.22,116.24,462600000.0
2007-10-02 10:30:00,116.24,116.25,116.17,116.2,708499999.0
2007-10-02 10:31:00,116.185,116.22,116.17,116.2,456599999.0
2007-10-02 10:32:00,116.2,116.21,116.18,116.2,473500000.0
2007-10-02 10:33:00,116.2,116.24,116.18,116.2,697700000.0
2007-10-02 10:34:00,116.2,116.2,116.17,116.17,260800000.0
2007-10-02 10:35:00,116.17,116.17,115.99,116.05,1018799999.0
2007-10-02 10:36:00,116.05,116.09,115.92,116.01,1216199995.0
2007-10-02 10:37:00,116.01,116.06,115.98,116.05,554799999.0
2007-10-02 10:38:00,116.05,116.05,115.99,116.03,536600000.0
2007-10-02 10:39:00,116.03,116.07,116.03,116.07,205000000.0
2007-10-02 10:40:00,116.05,116.08,116.05,116.06,173600000.0
2007-10-02 10:41:00,116.06,116.08,116.02,116.07,283799999.0
2007-10-02 10:42:00,116.07,116.08,116.035,116.07,363200000.0
2007-10-02 10:43:00,116.08,116.1,116.05,116.1,556699999.0
2007-10-02 10:44:00,116.1,116.11,116.075,116.09,241600000.0
2007-10-02 10:45:00,116.11,116.11,116.09,116.1,374999999.0
2007-10-02 10:46:00,116.1,116.11,116.09,116.11,544800000.0
2007-10-02 10:47:00,116.11,116.17,116.105,116.17,481600000.0
2007-10-02 10:48:00,116.17,116.19,116.14,116.17,607800000.0
2007-10-02 10:49:00,116.17,116.19,116.14,116.17,534400000.0
2007-10-02 10:50:00,116.19,116.2,116.11,116.135,512000000.0
2007-10-02 10:51:00,116.15,116.16,116.12,116.13,268099999.0
2007-10-02 10:52:00,116.13,116.14,116.115,116.12,438400000.0
2007-10-02 10:53:00,116.13,116.16,116.13,116.14,273900000.0
2007-10-02 10:54:00,116.13,116.15,116.105,116.12,640200000.0
2007-10-02 10:55:00,116.13,116.14,116.08,116.1,318000000.0
2007-10-02 10:56:00,116.1,116.11,115.93,115.95,1054199997.0
2007-10-02 10:57:00,115.95,115.98,115.9,115.98,873400000.0
2007-10-02 10:58:00,115.99,115.99,115.955,115.99,412999998.0
2007-10-02 10:59:00,116.0,116.09,115.985,116.08,413600000.0
2007-10-02 11:00:00,116.08,116.08,116.035,116.07,370400000.0
2007-10-02 11:01:00,116.07,116.08,116.015,116.05,352200000.0
2007-10-02 11:02:00,116.06,116.09,116.04,116.09,446600000.0
2007-10-02 11:03:00,116.09,116.12,116.07,116.085,790599998.0
2007-10-02 11:04:00,116.09,116.09,116.03,116.04,472699999.0
2007-10-02 11:05:00,116.05,116.05,116.035,116.05,263200000.0
2007-10-02 11:06:00,116.05,116.07,116.025,116.05,804699996.0
2007-10-02 11:07:00,116.03,116.06,115.97,116.015,1228499999.0
2007-10-02 11:08:00,116.015,116.02,115.935,115.97,1186500000.0
2007-10-02 11:09:00,115.97,116.02,115.97,116.02,424600000.0
2007-10-02 11:10:00,116.02,116.02,115.975,115.98,340899999.0
2007-10-02 11:11:00,115.97,116.0,115.955,116.0,544500000.0
2007-10-02 11:12:00,115.99,116.03,115.93,115.93,700800000.0
2007-10-02 11:13:00,115.94,115.95,115.835,115.88,740699998.0
2007-10-02 11:14:00,115.88,115.9,115.805,115.88,748200001.0
2007-10-02 11:15:00,115.88,115.92,115.85,115.9,716600000.0
2007-10-02 11:16:00,115.89,115.95,115.89,115.92,636399998.0
2007-10-02 11:17:00,115.94,115.97,115.91,115.96,866299998.0
2007-10-02 11:18:00,115.96,116.0,115.9,115.96,1071700000.0
2007-10-02 11:19:00,115.96,115.97,115.9,115.96,452500000.0
2007-10-02 11:20:00,115.95,115.97,115.93,115.97,729700000.0
2007-10-02 11:21:00,115.98,116.01,115.94,115.94,861699998.0
2007-10-02 11:22:00,115.95,115.96,115.93,115.96,212800000.0
2007-10-02 11:23:00,115.96,115.99,115.94,115.94,592800001.0
2007-10-02 11:24:00,115.935,115.97,115.9,115.95,516299999.0
2007-10-02 11:25:00,115.95,116.0,115.95,115.96,720499992.0
2007-10-02 11:26:00,115.965,116.04,115.96,116.03,319799999.0
2007-10-02 11:27:00,116.03,116.03,116.02,116.02,37300000.0
2007-10-02 11:28:00,116.02,116.03,115.985,116.01,482999999.0
2007-10-02 11:29:00,116.01,116.04,115.99,116.02,437899995.0
2007-10-02 11:30:00,116.01,116.02,115.97,116.0,842799999.0
2007-10-02 11:31:00,115.99,116.02,115.985,116.02,340300001.0
2007-10-02 11:32:00,116.01,116.01,115.96,116.0,262200000.0
2007-10-02 11:33:00,115.99,116.03,115.99,116.03,406299998.0
2007-10-02 11:34:00,116.03,116.07,116.02,116.07,443799999.0
2007-10-02 11:35:00,116.07,116.07,116.03,116.04,657600000.0
2007-10-02 11:36:00,116.035,116.04,116.02,116.04,432600000.0
2007-10-02 11:37:00,116.04,116.045,116.01,116.03,733400000.0
2007-10-02 11:38:00,116.03,116.06,116.02,116.04,546000000.0
2007-10-02 11:39:00,116.04,116.05,116.02,116.03,207200000.0
2007-10-02 11:40:00,116.03,116.04,116.02,116.02,247200000.0
2007-10-02 11:41:00,116.03,116.03,116.01,116.02,86400000.0
2007-10-02 11:42:00,116.0,116.05,116.0,116.04,588399999.0
2007-10-02 11:43:00,116.03,116.03,115.95,115.96,484800000.0
2007-10-02 11:44:00,115.96,115.97,115.96,115.96,85600000.0
2007-10-02 11:45:00,115.97,115.97,115.925,115.95,202899999.0
2007-10-02 11:46:00,115.97,115.97,115.94,115.95,495100000.0
2007-10-02 11:47:00,115.95,115.95,115.88,115.95,669800000.0
2007-10-02 11:48:00,115.95,115.96,115.9,115.92,425600000.0
2007-10-02 11:49:00,115.945,115.97,115.92,115.94,1047299999.0
2007-10-02 11:50:00,115.95,115.96,115.905,115.935,677200000.0
2007-10-02 11:51:00,115.935,115.97,115.88,115.95,784300000.0
2007-10-02 11:52:00,115.95,115.95,115.89,115.89,488600000.0
2007-10-02 11:53:00,115.93,115.93,115.88,115.89,747899992.0
2007-10-02 11:54:00,115.89,115.91,115.86,115.89,403900000.0
2007-10-02 11:55:00,115.89,115.89,115.875,115.88,296500002.0
2007-10-02 11:56:00,115.865,115.92,115.85,115.92,737899996.0
2007-10-02 11:57:00,115.92,115.94,115.91,115.93,330400000.0
2007-10-02 11:58:00,115.94,115.94,115.86,115.895,833000001.0
2007-10-02 11:59:00,115.91,115.94,115.9,115.93,351200000.0
2007-10-02 12:00:00,115.92,115.94,115.89,115.9,518400000.0
2007-10-02 12:01:00,115.9,115.92,115.9,115.92,216400000.0
2007-10-02 12:02:00,115.91,116.02,115.9,116.02,1261499994.0
2007-10-02 12:03:00,116.02,116.04,115.99,115.99,548200000.0
2007-10-02 12:04:00,115.99,116.05,115.96,116.005,1325399996.0
2007-10-02 12:05:00,116.0,116.02,116.0,116.015,265900000.0
2007-10-02 12:06:00,116.01,116.015,115.95,115.995,453100000.0
2007-10-02 12:07:00,116.0,116.02,115.97,116.0,598800000.0
2007-10-02 12:08:00,116.0,116.01,115.97,115.98,241600000.0
2007-10-02 12:09:00,115.98,116.0,115.96,115.99,164800000.0
2007-10-02 12:10:00,115.99,115.99,115.965,115.99,194400000.0
2007-10-02 12:11:00,115.99,116.02,115.96,115.99,637600000.0
2007-10-02 12:12:00,115.99,116.05,115.985,116.035,278400000.0
2007-10-02 12:13:00,116.04,116.05,116.02,116.02,244700000.0
2007-10-02 12:14:00,116.02,116.07,116.02,116.055,321700000.0
2007-10-02 12:15:00,116.06,116.07,116.02,116.05,213300000.0
2007-10-02 12:16:00,116.07,116.075,116.0,116.04,517999998.0
2007-10-02 12:17:00,116.04,116.14,116.04,116.14,528399996.0
2007-10-02 12:18:00,116.14,116.21,116.13,116.18,674099996.0
2007-10-02 12:19:00,116.19,116.22,116.15,116.17,455000000.0
2007-10-02 12:20:00,116.19,116.26,116.18,116.23,463800001.0
2007-10-02 12:21:00,116.22,116.24,116.2,116.23,269400000.0
2007-10-02 12:22:00,116.23,116.24,116.18,116.2,479999999.0
2007-10-02 12:23:00,116.21,116.25,116.19,116.22,707299995.0
2007-10-02 12:24:00,116.22,116.23,116.155,116.18,398700000.0
2007-10-02 12:25:00,116.18,116.2,116.17,116.18,332699997.0
2007-10-02 12:26:00,116.18,116.2,116.16,116.2,317400000.0
2007-10-02 12:27:00,116.2,116.2,116.165,116.165,207199998.0
2007-10-02 12:28:00,116.165,116.18,116.14,116.16,329099992.0
2007-10-02 12:29:00,116.17,116.17,116.14,116.15,105400000.0
2007-10-02 12:30:00,116.15,116.15,116.1,116.14,351599997.0
2007-10-02 12:31:00,116.14,116.16,116.14,116.15,140000000.0
2007-10-02 12:32:00,116.15,116.18,116.075,116.095,892499993.0
2007-10-02 12:33:00,116.1,116.13,116.07,116.12,701699992.0
2007-10-02 12:34:00,116.12,116.14,116.11,116.13,475899995.0
2007-10-02 12:35:00,116.12,116.14,116.09,116.13,495399999.0
2007-10-02 12:36:00,116.13,116.14,116.11,116.12,409599999.0
2007-10-02 12:37:00,116.12,116.14,116.07,116.11,699699997.0
2007-10-02 12:38:00,116.11,116.13,116.105,116.12,148800000.0
2007-10-02 12:39:00,116.12,116.13,116.095,116.11,292499996.0
2007-10-02 12:40:00,116.11,116.12,116.08,116.115,496800005.0
2007-10-02 12:41:00,116.12,116.13,116.1,116.11,220800000.0
2007-10-02 12:42:00,116.1,116.13,116.08,116.11,282199999.0
2007-10-02 12:43:00,116.09,116.12,116.08,116.12,310600001.0
2007-10-02 12:44:00,116.12,116.15,116.06,116.1,544000000.0
2007-10-02 12:45:00,116.095,116.095,116.025,116.06,400999997.0
2007-10-02 12:46:00,116.05,116.11,116.045,116.11,526700002.0
2007-10-02 12:47:00,116.11,116.11,116.065,116.07,330200000.0
2007-10-02 12:48:00,116.07,116.07,116.02,116.04,395399999.0
2007-10-02 12:49:00,116.035,116.04,116.01,116.02,422599999.0
2007-10-02 12:50:00,116.03,116.03,115.99,116.0,161999999.0
2007-10-02 12:51:00,115.99,116.0,115.91,115.92,1380099993.0
2007-10-02 12:52:00,115.9,115.96,115.81,115.865,1404599995.0
2007-10-02 12:53:00,115.87,115.88,115.795,115.85,1201299991.0
2007-10-02 12:54:00,115.845,115.95,115.84,115.945,1347299977.0
2007-10-02 12:55:00,115.94,115.95,115.9,115.95,838599987.0
2007-10-02 12:56:00,115.95,116.0,115.935,115.97,710399996.0
2007-10-02 12:57:00,115.97,116.0,115.94,115.96,958899988.0
2007-10-02 12:58:00,115.97,115.98,115.89,115.9,916799985.0
2007-10-02 12:59:00,115.9,115.91,115.88,115.89,1010499981.0
2007-10-02 13:00:00,115.905,115.91,115.86,115.87,662399991.0
2007-10-02 13:01:00,115.87,115.93,115.83,115.91,1478099983.0
2007-10-02 13:02:00,115.91,115.94,115.87,115.88,730899994.0
2007-10-02 13:03:00,115.88,115.89,115.85,115.89,695199997.0
2007-10-02 13:04:00,115.89,115.9,115.865,115.9,681999997.0
2007-10-02 13:05:00,115.89,115.94,115.89,115.94,425599994.0
2007-10-02 13:06:00,115.95,115.95,115.88,115.88,744699987.0
2007-10-02 13:07:00,115.89,115.91,115.87,115.89,394599989.0
2007-10-02 13:08:00,115.895,115.925,115.86,115.92,1028099987.0
2007-10-02 13:09:00,115.92,115.94,115.9,115.91,577599994.0
2007-10-02 13:10:00,115.91,115.93,115.91,115.92,180000000.0
2007-10-02 13:11:00,115.91,115.94,115.9,115.905,551999988.0
2007-10-02 13:12:00,115.92,115.93,115.905,115.92,440799992.0
2007-10-02 13:13:00,115.92,115.92,115.86,115.875,744899980.0
2007-10-02 13:14:00,115.85,115.88,115.84,115.87,480899990.0
2007-10-02 13:15:00,115.875,115.875,115.83,115.875,584199998.0
2007-10-02 13:16:00,115.87,115.88,115.85,115.88,689599996.0
2007-10-02 13:17:00,115.88,115.89,115.87,115.88,539099988.0
2007-10-02 13:18:00,115.89,115.91,115.88,115.9,691999993.0
2007-10-02 13:19:00,115.89,115.9,115.88,115.9,1079199983.0
2007-10-02 13:20:00,115.9,115.92,115.875,115.9,470399998.0
2007-10-02 13:21:00,115.895,115.92,115.87,115.92,641099984.0
2007-10-02 13:22:00,115.92,115.93,115.89,115.92,475999997.0
2007-10-02 13:23:00,115.915,115.95,115.89,115.92,886699996.0
2007-10-02 13:24:00,115.92,115.92,115.88,115.91,491199996.0
2007-10-02 13:25:00,115.91,115.93,115.91,115.93,130400000.0
2007-10-02 13:26:00,115.93,115.98,115.9,115.98,614400000.0
2007-10-02 13:27:00,115.98,115.99,115.915,115.93,347899993.0
2007-10-02 13:28:00,115.93,115.97,115.92,115.95,619899995.0
2007-10-02 13:29:00,115.95,116.01,115.95,115.98,496800001.0
2007-10-02 13:30:00,115.98,115.98,115.95,115.97,492299997.0
2007-10-02 13:31:00,115.98,116.0,115.97,115.97,201899999.0
2007-10-02 13:32:00,115.96,115.98,115.95,115.95,165599999.0
2007-10-02 13:33:00,115.95,115.96,115.89,115.89,345099998.0
2007-10-02 13:34:00,115.9,115.91,115.84,115.86,269299999.0
2007-10-02 13:35:00,115.85,115.88,115.845,115.87,426999988.0
2007-10-02 13:36:00,115.87,115.88,115.87,115.87,38400000.0
2007-10-02 13:37:00,115.87,115.95,115.87,115.92,215200000.0
2007-10-02 13:38:00,115.92,115.93,115.89,115.92,178399998.0
2007-10-02 13:39:00,115.92,115.92,115.88,115.91,379099993.0
2007-10-02 13:40:00,115.91,115.91,115.865,115.89,554499996.0
2007-10-02 13:41:00,115.89,115.98,115.89,115.98,572099998.0
2007-10-02 13:42:00,115.975,115.99,115.965,115.98,658999981.0
2007-10-02 13:43:00,115.98,116.0,115.96,115.98,452099992.0
2007-10-02 13:44:00,115.99,116.01,115.96,115.99,462999997.0
2007-10-02 13:45:00,115.98,115.99,115.955,115.99,188499997.0
2007-10-02 13:46:00,115.98,115.98,115.95,115.96,156199999.0
2007-10-02 13:47:00,115.94,115.95,115.92,115.92,296399998.0
2007-10-02 13:48:00,115.92,115.93,115.89,115.9,206799999.0
2007-10-02 13:49:00,115.89,115.91,115.87,115.89,386500000.0
2007-10-02 13:50:00,115.91,115.92,115.85,115.87,387099990.0
2007-10-02 13:51:00,115.88,115.92,115.88,115.91,896199991.0
2007-10-02 13:52:00,115.91,115.92,115.88,115.895,396899989.0
2007-10-02 13:53:00,115.895,115.92,115.89,115.91,308899998.0
2007-10-02 13:54:00,115.91,115.94,115.88,115.9,745599998.0
2007-10-02 13:55:00,115.9,115.94,115.86,115.93,651299992.0
2007-10-02 13:56:00,115.92,115.96,115.92,115.96,279399998.0
2007-10-02 13:57:00,115.96,115.97,115.92,115.93,334699998.0
2007-10-02 13:58:00,115.925,115.96,115.915,115.95,477299992.0
2007-10-02 13:59:00,115.95,115.97,115.95,115.96,154899998.0
2007-10-02 14:00:00,115.97,116.05,115.96,116.04,463800001.0
2007-10-02 14:01:00,116.04,116.07,115.99,116.05,392499999.0
2007-10-02 14:02:00,116.06,116.06,116.025,116.04,255600000.0
2007-10-02 14:03:00,116.04,116.09,116.04,116.07,380599999.0
2007-10-02 14:04:00,116.07,116.09,116.04,116.06,229600000.0
2007-10-02 14:05:00,116.06,116.16,116.06,116.15,499799999.0
2007-10-02 14:06:00,116.15,116.17,116.12,116.15,307999999.0
2007-10-02 14:07:00,116.15,116.17,116.12,116.13,397599999.0
2007-10-02 14:08:00,116.115,116.15,116.11,116.11,273300000.0
2007-10-02 14:09:00,116.12,116.14,116.11,116.125,328099993.0
2007-10-02 14:10:00,116.13,116.18,116.12,116.16,266400001.0
2007-10-02 14:11:00,116.16,116.16,116.09,116.09,358199996.0
2007-10-02 14:12:00,116.09,116.15,116.085,116.11,383300003.0
2007-10-02 14:13:00,116.11,116.12,116.01,116.02,570499992.0
2007-10-02 14:14:00,116.02,116.06,116.02,116.06,272600000.0
2007-10-02 14:15:00,116.06,116.09,116.05,116.07,226700000.0
2007-10-02 14:16:00,116.06,116.08,116.01,116.01,638599989.0
2007-10-02 14:17:00,116.02,116.03,115.99,116.03,165099997.0
2007-10-02 14:18:00,116.03,116.05,116.02,116.02,119200001.0
2007-10-02 14:19:00,116.025,116.04,116.02,116.04,176000000.0
2007-10-02 14:20:00,116.04,116.13,116.04,116.13,452800000.0
2007-10-02 14:21:00,116.13,116.15,116.12,116.13,355500000.0
2007-10-02 14:22:00,116.12,116.13,116.1,116.13,276800005.0
2007-10-02 14:23:00,116.13,116.13,116.09,116.13,453999994.0
2007-10-02 14:24:00,116.13,116.14,116.07,116.09,292000000.0
2007-10-02 14:25:00,116.09,116.16,116.07,116.15,955999988.0
2007-10-02 14:26:00,116.155,116.18,116.15,116.165,379199996.0
2007-10-02 14:27:00,116.17,116.18,116.11,116.18,492299994.0
2007-10-02 14:28:00,116.18,116.18,116.14,116.14,463899991.0
2007-10-02 14:29:00,116.12,116.15,116.115,116.13,304800001.0
2007-10-02 14:30:00,116.13,116.15,116.11,116.12,327000004.0
2007-10-02 14:31:00,116.12,116.12,116.08,116.095,485999996.0
2007-10-02 14:32:00,116.095,116.13,116.09,116.12,387099996.0
2007-10-02 14:33:00,116.115,116.14,116.095,116.11,962099990.0
2007-10-02 14:34:00,116.11,116.15,116.11,116.15,428999995.0
2007-10-02 14:35:00,116.15,116.19,116.14,116.19,402699999.0
2007-10-02 14:36:00,116.18,116.21,116.165,116.195,598500002.0
2007-10-02 14:37:00,116.195,116.22,116.185,116.22,520600007.0
2007-10-02 14:38:00,116.22,116.24,116.2,116.22,611199998.0
2007-10-02 14:39:00,116.22,116.22,116.18,116.18,422399997.0
2007-10-02 14:40:00,116.18,116.25,116.17,116.23,705600001.0
2007-10-02 14:41:00,116.23,116.28,116.21,116.265,358400000.0
2007-10-02 14:42:00,116.28,116.29,116.16,116.2,772199981.0
2007-10-02 14:43:00,116.2,116.2,116.16,116.19,165400000.0
2007-10-02 14:44:00,116.19,116.21,116.18,116.21,295999999.0
2007-10-02 14:45:00,116.21,116.22,116.19,116.21,302199997.0
2007-10-02 14:46:00,116.21,116.22,116.185,116.2,316899996.0
2007-10-02 14:47:00,116.21,116.22,116.17,116.19,446399997.0
2007-10-02 14:48:00,116.17,116.2,116.17,116.18,236800001.0
2007-10-02 14:49:00,116.18,116.18,116.11,116.14,555199991.0
2007-10-02 14:50:00,116.14,116.15,116.115,116.12,392800000.0
2007-10-02 14:51:00,116.12,116.13,116.095,116.12,300800002.0
2007-10-02 14:52:00,116.12,116.13,116.1,116.11,224800000.0
2007-10-02 14:53:00,116.12,116.17,116.1,116.16,651599999.0
2007-10-02 14:54:00,116.17,116.2,116.17,116.18,399400005.0
2007-10-02 14:55:00,116.2,116.2,116.15,116.17,313100000.0
2007-10-02 14:56:00,116.15,116.17,116.14,116.16,247799998.0
2007-10-02 14:57:00,116.17,116.17,116.14,116.17,227200000.0
2007-10-02 14:58:00,116.17,116.18,116.14,116.14,418199995.0
2007-10-02 14:59:00,116.14,116.16,116.1,116.12,448599997.0
2007-10-02 15:00:00,116.11,116.12,116.08,116.09,611200000.0
2007-10-02 15:01:00,116.09,116.1,116.025,116.03,525200000.0
2007-10-02 15:02:00,116.04,116.09,116.01,116.06,642200002.0
2007-10-02 15:03:00,116.07,116.07,116.04,116.05,373600000.0
2007-10-02 15:04:00,116.05,116.08,116.05,116.08,122200000.0
2007-10-02 15:05:00,116.08,116.08,116.04,116.06,372600000.0
2007-10-02 15:06:00,116.07,116.09,116.05,116.08,383100001.0
2007-10-02 15:07:00,116.08,116.11,116.06,116.11,274300000.0
2007-10-02 15:08:00,116.12,116.13,116.08,116.13,392500002.0
2007-10-02 15:09:00,116.13,116.13,116.11,116.13,152700000.0
2007-10-02 15:10:00,116.12,116.15,116.1,116.11,320800002.0
2007-10-02 15:11:00,116.11,116.12,116.08,116.09,221600000.0
2007-10-02 15:12:00,116.09,116.11,116.07,116.11,533099997.0
2007-10-02 15:13:00,116.11,116.12,116.04,116.06,1337899981.0
2007-10-02 15:14:00,116.07,116.08,116.045,116.07,430999994.0
2007-10-02 15:15:00,116.06,116.07,116.01,116.035,515699997.0
2007-10-02 15:16:00,116.035,116.05,116.0,116.01,755399987.0
2007-10-02 15:17:00,116.02,116.05,116.01,116.05,407500000.0
2007-10-02 15:18:00,116.05,116.08,116.04,116.07,481399999.0
2007-10-02 15:19:00,116.07,116.08,116.035,116.05,387200000.0
2007-10-02 15:20:00,116.05,116.06,116.0,116.01,309899998.0
2007-10-02 15:21:00,116.01,116.04,116.01,116.04,266500000.0
2007-10-02 15:22:00,116.03,116.05,116.02,116.04,266299999.0
2007-10-02 15:23:00,116.03,116.08,116.03,116.08,208799999.0
2007-10-02 15:24:00,116.08,116.09,116.055,116.06,255999999.0
2007-10-02 15:25:00,116.07,116.07,115.95,115.97,948799989.0
2007-10-02 15:26:00,115.97,116.05,115.96,116.03,665899998.0
2007-10-02 15:27:00,116.025,116.06,116.015,116.05,544499995.0
2007-10-02 15:28:00,116.05,116.06,116.02,116.05,380800000.0
2007-10-02 15:29:00,116.05,116.06,116.01,116.02,466399998.0
2007-10-02 15:30:00,116.02,116.11,115.98,116.03,949599993.0
2007-10-02 15:31:00,116.03,116.06,116.02,116.03,446400000.0
2007-10-02 15:32:00,116.015,116.08,116.01,116.06,350300000.0
2007-10-02 15:33:00,116.06,116.07,116.06,116.06,198400000.0
2007-10-02 15:34:00,116.06,116.1,116.05,116.08,287200000.0
2007-10-02 15:35:00,116.07,116.08,116.04,116.06,734999987.0
2007-10-02 15:36:00,116.06,116.09,116.04,116.06,604000000.0
2007-10-02 15:37:00,116.07,116.08,116.055,116.08,254400000.0
2007-10-02 15:38:00,116.08,116.1,116.065,116.09,432000000.0
2007-10-02 15:39:00,116.09,116.13,116.08,116.13,400800000.0
2007-10-02 15:40:00,116.13,116.13,116.08,116.11,861199996.0
2007-10-02 15:41:00,116.12,116.12,116.07,116.09,529999998.0
2007-10-02 15:42:00,116.08,116.09,116.045,116.06,334400000.0
2007-10-02 15:43:00,116.05,116.07,116.02,116.07,392099994.0
2007-10-02 15:44:00,116.05,116.07,116.04,116.06,337499997.0
2007-10-02 15:45:00,116.05,116.07,116.025,116.06,399200000.0
2007-10-02 15:46:00,116.06,116.07,116.04,116.06,238099999.0
2007-10-02 15:47:00,116.06,116.07,116.04,116.06,204300000.0
2007-10-02 15:48:00,116.04,116.08,116.04,116.05,342400000.0
2007-10-02 15:49:00,116.07,116.08,116.045,116.08,113600000.0
2007-10-02 15:50:00,116.07,116.07,116.03,116.06,291200000.0
2007-10-02 15:51:00,116.06,116.07,116.015,116.04,493599996.0
2007-10-02 15:52:00,116.04,116.08,116.02,116.05,538199999.0
2007-10-02 15:53:00,116.07,116.09,116.04,116.05,565399996.0
2007-10-02 15:54:00,116.06,116.07,116.035,116.04,355999997.0
2007-10-02 15:55:00,116.04,116.09,116.03,116.09,248700000.0
2007-10-02 15:56:00,116.08,116.16,116.06,116.12,679299999.0
2007-10-02 15:57:00,116.13,116.18,116.105,116.12,696999997.0
2007-10-02 15:58:00,116.13,116.17,116.1,116.16,849499988.0
2007-10-02 15:59:00,116.15,116.16,116.04,116.09,765199998.0
2007-10-02 16:00:00,116.09,116.11,116.0,116.05,1087199994.0
2007-10-02 16:01:00,116.04,116.11,116.04,116.07,699499998.0
2007-10-02 16:02:00,116.07,116.1,116.06,116.08,540600000.0
2007-10-02 16:03:00,116.06,116.11,116.06,116.1,842400005.0
2007-10-02 16:04:00,116.1,116.1,116.06,116.09,394400001.0
2007-10-02 16:05:00,116.09,116.1,116.025,116.07,314400001.0
2007-10-02 16:06:00,116.07,116.11,116.05,116.09,660800002.0
2007-10-02 16:07:00,116.1,116.12,116.05,116.105,666400002.0
2007-10-02 16:08:00,116.105,116.13,116.08,116.11,617800001.0
2007-10-02 16:09:00,116.095,116.13,116.09,116.11,594000002.0
2007-10-02 16:10:00,116.11,116.13,116.08,116.08,904499984.0
2007-10-02 16:11:00,116.085,116.16,116.08,116.15,677199996.0
2007-10-02 16:12:00,116.15,116.16,116.04,116.06,760000004.0
2007-10-02 16:13:00,116.05,116.16,116.05,116.13,710000004.0
2007-10-02 16:14:00,116.125,116.14,116.08,116.125,852200003.0
2007-10-02 16:15:00,116.125,116.16,116.11,116.14,595200006.0
2007-10-02 16:16:00,116.15,116.16,116.12,116.13,532800001.0
2007-10-02 16:17:00,116.11,116.13,116.05,116.09,563800001.0
2007-10-02 16:18:00,116.09,116.1,116.045,116.07,672000006.0
2007-10-02 16:19:00,116.07,116.07,115.935,115.97,851299996.0
2007-10-02 16:20:00,115.97,116.0,115.95,115.98,872400002.0
2007-10-02 16:21:00,115.97,116.0,115.95,115.97,629099995.0
2007-10-02 16:22:00,115.97,116.0,115.95,115.95,695599997.0
2007-10-02 16:23:00,115.95,115.98,115.935,115.95,983199994.0
2007-10-02 16:24:00,115.95,115.975,115.9,115.905,751999999.0
2007-10-02 16:25:00,115.91,115.94,115.9,115.93,405999999.0
2007-10-02 16:26:00,115.92,115.94,115.88,115.92,887100001.0
2007-10-02 16:27:00,115.92,115.92,115.9,115.92,380800001.0
2007-10-02 16:28:00,115.92,115.92,115.83,115.84,445600000.0
2007-10-02 16:29:00,115.84,115.86,115.75,115.77,670000000.0
2007-10-02 16:30:00,115.75,115.77,115.66,115.68,750999997.0
2007-10-02 16:31:00,115.68,115.73,115.67,115.71,1226500001.0
2007-10-02 16:32:00,115.71,115.73,115.66,115.69,505600000.0
2007-10-02 16:33:00,115.7,115.77,115.69,115.75,548800002.0
2007-10-02 16:34:00,115.76,115.84,115.745,115.81,657200003.0
2007-10-02 16:35:00,115.81,115.82,115.78,115.81,323200001.0
2007-10-02 16:36:00,115.79,115.83,115.77,115.79,391700000.0
2007-10-02 16:37:00,115.78,115.79,115.72,115.745,378800001.0
2007-10-02 16:38:00,115.75,115.77,115.73,115.75,474800000.0
2007-10-02 16:39:00,115.75,115.79,115.73,115.77,365499999.0
2007-10-02 16:40:00,115.78,115.82,115.75,115.8,276099998.0
2007-10-02 16:41:00,115.795,115.81,115.77,115.79,425600000.0
2007-10-02 16:42:00,115.79,115.8,115.74,115.76,519800002.0
2007-10-02 16:43:00,115.75,115.76,115.725,115.735,369899998.0
2007-10-02 16:44:00,115.75,115.75,115.71,115.75,549199999.0
2007-10-02 16:45:00,115.74,115.77,115.72,115.75,324400000.0
2007-10-02 16:46:00,115.74,115.75,115.72,115.74,455599998.0
2007-10-02 16:47:00,115.74,115.75,115.715,115.74,409199998.0
2007-10-02 16:48:00,115.74,115.74,115.68,115.7,647599998.0
2007-10-02 16:49:00,115.7,115.72,115.65,115.65,666400000.0
2007-10-02 16:50:00,115.67,115.71,115.65,115.66,801199998.0
2007-10-02 16:51:00,115.67,115.74,115.66,115.74,465299999.0
2007-10-02 16:52:00,115.73,115.79,115.71,115.79,344400000.0
2007-10-02 16:53:00,115.79,115.84,115.79,115.815,663600000.0
2007-10-02 16:54:00,115.81,115.85,115.79,115.82,264300000.0
2007-10-02 16:55:00,115.82,115.87,115.82,115.86,229200000.0
2007-10-02 16:56:00,115.86,115.88,115.85,115.86,243899999.0
2007-10-02 16:57:00,115.85,115.89,115.85,115.88,207900000.0
2007-10-02 16:58:00,115.87,115.9,115.865,115.89,232000000.0
2007-10-02 16:59:00,115.89,115.9,115.82,115.82,491999998.0
2007-10-02 17:00:00,115.82,115.84,115.765,115.79,654800000.0
2007-10-02 17:01:00,115.8,115.82,115.785,115.81,432800000.0
2007-10-02 17:02:00,115.79,115.81,115.745,115.77,792500002.0
2007-10-02 17:03:00,115.78,115.81,115.77,115.79,708900000.0
2007-10-02 17:04:00,115.79,115.86,115.77,115.83,541400000.0
2007-10-02 17:05:00,115.83,115.87,115.83,115.86,382400002.0
2007-10-02 17:06:00,115.86,115.86,115.81,115.82,548400003.0
2007-10-02 17:07:00,115.82,115.82,115.78,115.8,439800001.0
2007-10-02 17:08:00,115.8,115.83,115.8,115.83,160400000.0
2007-10-02 17:09:00,115.83,115.87,115.82,115.85,310400001.0
2007-10-02 17:10:00,115.85,115.85,115.81,115.815,570000000.0
2007-10-02 17:11:00,115.815,115.85,115.79,115.825,663400001.0
2007-10-02 17:12:00,115.83,115.85,115.76,115.805,1073699999.0
2007-10-02 17:13:00,115.805,115.82,115.795,115.81,254900000.0
2007-10-02 17:14:00,115.78,115.8,115.77,115.8,372199999.0
2007-10-02 17:15:00,115.79,115.83,115.77,115.8,346699999.0
2007-10-02 17:16:00,115.81,115.85,115.795,115.82,620799999.0
2007-10-02 17:17:00,115.82,115.89,115.815,115.88,526199999.0
2007-10-02 17:18:00,115.87,115.9,115.85,115.87,235800000.0
2007-10-02 17:19:00,115.87,115.87,115.82,115.83,560600001.0
2007-10-02 17:20:00,115.83,115.86,115.81,115.83,363199997.0
2007-10-02 17:21:00,115.84,115.86,115.8,115.83,624000001.0
2007-10-02 17:22:00,115.82,115.86,115.8,115.86,442400000.0
2007-10-02 17:23:00,115.86,115.88,115.83,115.83,668799998.0
2007-10-02 17:24:00,115.83,115.83,115.81,115.82,249200000.0
2007-10-02 17:25:00,115.81,115.83,115.79,115.8,322900000.0
2007-10-02 17:26:00,115.8,115.835,115.78,115.81,462800000.0
2007-10-02 17:27:00,115.82,115.82,115.78,115.81,115900000.0
2007-10-02 17:28:00,115.81,115.81,115.74,115.75,886300006.0
2007-10-02 17:29:00,115.75,115.76,115.72,115.72,667000005.0
2007-10-02 17:30:00,115.73,115.76,115.7,115.75,390099996.0
2007-10-02 17:31:00,115.76,115.76,115.74,115.74,223600000.0
2007-10-02 17:32:00,115.75,115.76,115.73,115.76,201199996.0
2007-10-02 17:33:00,115.76,115.78,115.76,115.775,157300000.0
2007-10-02 17:34:00,115.77,115.83,115.76,115.82,207300000.0
2007-10-02 17:35:00,115.815,115.85,115.81,115.83,355600000.0
2007-10-02 17:36:00,115.83,115.85,115.81,115.825,550699999.0
2007-10-02 17:37:00,115.83,115.86,115.825,115.825,499900000.0
2007-10-02 17:38:00,115.83,115.83,115.79,115.79,447000000.0
2007-10-02 17:39:00,115.8,115.83,115.8,115.81,242499996.0
2007-10-02 17:40:00,115.81,115.83,115.81,115.83,457199999.0
2007-10-02 17:41:00,115.83,115.85,115.805,115.835,532399999.0
2007-10-02 17:42:00,115.83,115.85,115.82,115.85,372599999.0
2007-10-02 17:43:00,115.845,115.86,115.83,115.86,469099999.0
2007-10-02 17:44:00,115.86,115.86,115.84,115.84,345600000.0
2007-10-02 17:45:00,115.84,115.85,115.83,115.84,257200000.0
2007-10-02 17:46:00,115.84,115.84,115.785,115.8,463200001.0
2007-10-02 17:47:00,115.8,115.81,115.78,115.81,315999999.0
2007-10-02 17:48:00,115.82,115.82,115.77,115.78,536099999.0
2007-10-02 17:49:00,115.78,115.78,115.76,115.76,241500004.0
2007-10-02 17:50:00,115.77,115.77,115.73,115.74,124400000.0
2007-10-02 17:51:00,115.74,115.75,115.715,115.73,366400000.0
2007-10-02 17:52:00,115.73,115.74,115.71,115.74,93600000.0
2007-10-02 17:53:00,115.74,115.77,115.72,115.745,108400000.0
2007-10-02 17:54:00,115.745,115.78,115.73,115.74,438300000.0
2007-10-02 17:55:00,115.75,115.75,115.73,115.74,254700000.0
2007-10-02 17:56:00,115.74,115.75,115.71,115.75,442599997.0
2007-10-02 17:57:00,115.74,115.75,115.73,115.75,161300000.0
2007-10-02 17:58:00,115.75,115.77,115.735,115.745,282400000.0
2007-10-02 17:59:00,115.745,115.8,115.74,115.78,730400000.0
2007-10-02 18:00:00,115.77,115.77,115.74,115.76,492399997.0
2007-10-02 18:01:00,115.76,115.77,115.73,115.75,457199999.0
2007-10-02 18:02:00,115.72,115.76,115.72,115.75,437499999.0
2007-10-02 18:03:00,115.75,115.8,115.74,115.8,355000000.0
2007-10-02 18:04:00,115.78,115.8,115.76,115.79,287200000.0
2007-10-02 18:05:00,115.77,115.81,115.75,115.78,783799999.0
2007-10-02 18:06:00,115.78,115.8,115.77,115.785,212800000.0
2007-10-02 18:07:00,115.79,115.83,115.77,115.81,281800000.0
2007-10-02 18:08:00,115.82,115.83,115.78,115.81,276500000.0
2007-10-02 18:09:00,115.82,115.82,115.79,115.79,180900000.0
2007-10-02 18:10:00,115.79,115.81,115.77,115.8,234000000.0
2007-10-02 18:11:00,115.8,115.82,115.79,115.81,209000003.0
2007-10-02 18:12:00,115.805,115.82,115.79,115.81,204400003.0
2007-10-02 18:13:00,115.8,115.81,115.785,115.79,260200005.0
2007-10-02 18:14:00,115.81,115.81,115.78,115.785,282100000.0
2007-10-02 18:15:00,115.81,115.81,115.76,115.79,217600003.0
2007-10-02 18:16:00,115.79,115.84,115.785,115.825,238899998.0
2007-10-02 18:17:00,115.825,115.85,115.8,115.85,253000000.0
2007-10-02 18:18:00,115.85,115.87,115.84,115.86,280000001.0
2007-10-02 18:19:00,115.87,115.87,115.85,115.85,83200000.0
2007-10-02 18:20:00,115.85,115.87,115.85,115.87,123600000.0
2007-10-02 18:21:00,115.87,115.88,115.86,115.88,128300000.0
2007-10-02 18:22:00,115.88,115.89,115.87,115.89,184100000.0
2007-10-02 18:23:00,115.9,115.9,115.865,115.88,138800000.0
2007-10-02 18:24:00,115.86,115.87,115.85,115.86,276200001.0
2007-10-02 18:25:00,115.87,115.87,115.85,115.85,107200000.0
2007-10-02 18:26:00,115.86,115.87,115.84,115.87,85600000.0
2007-10-02 18:27:00,115.87,115.87,115.85,115.865,127100001.0
2007-10-02 18:28:00,115.85,115.87,115.84,115.855,346399999.0
2007-10-02 18:29:00,115.86,115.87,115.85,115.86,109300001.0
2007-10-02 18:30:00,115.87,115.9,115.87,115.89,304800000.0
2007-10-02 18:31:00,115.89,115.91,115.87,115.87,568100000.0
2007-10-02 18:32:00,115.86,115.89,115.84,115.84,829700000.0
2007-10-02 18:33:00,115.84,115.87,115.825,115.835,375400002.0
2007-10-02 18:34:00,115.86,115.88,115.845,115.86,123200000.0
2007-10-02 18:35:00,115.86,115.86,115.85,115.85,224699999.0
2007-10-02 18:36:00,115.84,115.85,115.83,115.85,446200000.0
2007-10-02 18:37:00,115.85,115.85,115.835,115.84,223400000.0
2007-10-02 18:38:00,115.86,115.86,115.83,115.85,316100000.0
2007-10-02 18:39:00,115.84,115.88,115.84,115.88,179800000.0
2007-10-02 18:40:00,115.88,115.88,115.86,115.87,138700000.0
2007-10-02 18:41:00,115.87,115.88,115.87,115.88,112000000.0
2007-10-02 18:42:00,115.88,115.88,115.84,115.84,152800000.0
2007-10-02 18:43:00,115.84,115.85,115.81,115.81,356799998.0
2007-10-02 18:44:00,115.81,115.81,115.78,115.8,191600000.0
2007-10-02 18:45:00,115.8,115.81,115.79,115.81,100000000.0
2007-10-02 18:46:00,115.81,115.82,115.79,115.82,411599999.0
2007-10-02 18:47:00,115.81,115.83,115.81,115.83,243600000.0
2007-10-02 18:48:00,115.83,115.83,115.82,115.82,28300000.0
2007-10-02 18:49:00,115.82,115.84,115.79,115.84,341200003.0
2007-10-02 18:50:00,115.82,115.86,115.82,115.86,179200000.0
2007-10-02 18:51:00,115.86,115.98,115.86,115.93,426800001.0
2007-10-02 18:52:00,115.94,115.96,115.91,115.91,223600000.0
2007-10-02 18:53:00,115.91,116.1,115.9,116.03,1106000000.0
2007-10-02 18:54:00,116.01,116.03,115.98,115.98,531200000.0
2007-10-02 18:55:00,115.99,116.03,115.97,116.02,459999999.0
2007-10-02 18:56:00,116.02,116.04,116.01,116.035,289200000.0
2007-10-02 18:57:00,116.04,116.04,116.02,116.03,269600000.0
2007-10-02 18:58:00,116.03,116.07,116.03,116.05,455799997.0
2007-10-02 18:59:00,116.05,116.09,116.05,116.09,1141699983.0
2007-10-02 19:00:00,116.08,116.12,116.08,116.09,593799997.0
2007-10-02 19:01:00,116.09,116.14,116.09,116.1,261399999.0
2007-10-02 19:02:00,116.1,116.12,116.09,116.11,157600000.0
2007-10-02 19:03:00,116.1,116.12,116.09,116.12,190000000.0
2007-10-02 19:04:00,116.12,116.14,116.06,116.075,586600000.0
2007-10-02 19:05:00,116.075,116.08,116.06,116.07,555599997.0
2007-10-02 19:06:00,116.065,116.09,116.06,116.08,351200000.0
2007-10-02 19:07:00,116.08,116.09,116.07,116.07,98700000.0
2007-10-02 19:08:00,116.09,116.09,116.08,116.08,24400000.0
2007-10-02 19:09:00,116.08,116.09,116.04,116.07,362399999.0
2007-10-02 19:10:00,116.07,116.07,116.035,116.065,626799998.0
2007-10-02 19:11:00,116.08,116.1,116.04,116.04,462000000.0
2007-10-02 19:12:00,116.05,116.06,116.01,116.04,422800000.0
2007-10-02 19:13:00,116.04,116.04,116.01,116.03,330600000.0
2007-10-02 19:14:00,116.02,116.03,115.98,116.0,381500000.0
2007-10-02 19:15:00,115.995,116.0,115.98,115.98,473600000.0
2007-10-02 19:16:00,115.98,115.99,115.96,115.98,414800000.0
2007-10-02 19:17:00,115.98,115.98,115.95,115.96,583000000.0
2007-10-02 19:18:00,115.96,115.98,115.94,115.95,273200000.0
2007-10-02 19:19:00,115.95,115.99,115.95,115.96,440100000.0
2007-10-02 19:20:00,115.96,115.99,115.96,115.98,187800000.0
2007-10-02 19:21:00,115.99,116.01,115.97,115.99,301500000.0
2007-10-02 19:22:00,115.99,116.01,115.99,115.99,98000000.0
2007-10-02 19:23:00,115.99,116.03,115.99,116.03,184600001.0
2007-10-02 19:24:00,116.03,116.05,116.01,116.04,256000000.0
2007-10-02 19:25:00,116.05,116.06,116.03,116.05,159200001.0
2007-10-02 19:26:00,116.05,116.05,115.99,116.0,187200000.0
2007-10-02 19:27:00,116.0,116.01,115.98,116.01,246800000.0
2007-10-02 19:28:00,116.0,116.01,115.98,115.99,114000000.0
2007-10-02 19:29:00,115.99,116.0,115.98,115.99,52400000.0
2007-10-02 19:30:00,115.99,116.03,115.98,116.01,187100000.0
2007-10-02 19:31:00,116.01,116.02,115.98,116.0,143600000.0
2007-10-02 19:32:00,116.0,116.0,115.98,115.98,136400000.0
2007-10-02 19:33:00,116.0,116.0,115.98,115.98,154200000.0
2007-10-02 19:34:00,116.0,116.0,115.98,116.0,176000000.0
2007-10-02 19:35:00,116.0,116.0,115.97,115.99,91200001.0
2007-10-02 19:36:00,115.99,115.99,115.97,115.98,190000000.0
2007-10-02 19:37:00,115.98,115.98,115.95,115.97,100400001.0
2007-10-02 19:38:00,115.97,115.98,115.97,115.98,70400000.0
2007-10-02 19:39:00,115.97,115.98,115.93,115.97,181300000.0
2007-10-02 19:40:00,115.98,115.98,115.96,115.96,65600000.0
2007-10-02 19:41:00,115.965,115.99,115.96,115.97,250400002.0
2007-10-02 19:42:00,115.99,116.0,115.97,116.0,92000000.0
2007-10-02 19:43:00,115.99,115.99,115.98,115.99,13600000.0
2007-10-02 19:44:00,115.99,115.99,115.98,115.98,24800000.0
2007-10-02 19:45:00,115.98,115.98,115.96,115.97,148400000.0
2007-10-02 19:46:00,115.97,115.99,115.95,115.99,97300000.0
2007-10-02 19:47:00,115.99,116.02,115.98,116.02,157200000.0
2007-10-02 19:48:00,116.02,116.02,116.0,116.01,116800000.0
2007-10-02 19:49:00,116.01,116.04,115.995,116.03,182800000.0
2007-10-02 19:50:00,116.03,116.06,116.01,116.06,238800000.0
2007-10-02 19:51:00,116.06,116.14,116.05,116.13,315800003.0
2007-10-02 19:52:00,116.09,116.15,116.09,116.12,492100002.0
2007-10-02 19:53:00,116.1,116.13,116.09,116.09,131200000.0
2007-10-02 19:54:00,116.12,116.13,116.1,116.12,176100000.0
2007-10-02 19:55:00,116.11,116.17,116.08,116.17,293900000.0
2007-10-02 19:56:00,116.15,116.16,116.115,116.12,170999999.0
2007-10-02 19:57:00,116.12,116.13,116.07,116.1,265199999.0
2007-10-02 19:58:00,116.1,116.11,116.085,116.1,222799999.0
2007-10-02 19:59:00,116.12,116.12,116.12,116.12,5600000.0
2007-10-02 20:00:00,116.13,116.17,116.11,116.14,326800000.0
2007-10-02 20:01:00,116.14,116.16,116.14,116.16,255300000.0
2007-10-02 20:02:00,116.14,116.17,116.14,116.155,216000000.0
2007-10-02 20:03:00,116.17,116.17,116.145,116.15,109100001.0
2007-10-02 20:04:00,116.17,116.19,116.15,116.19,248100000.0
2007-10-02 20:05:00,116.19,116.19,116.17,116.19,46400000.0
2007-10-02 20:06:00,116.19,116.19,116.15,116.17,139000004.0
2007-10-02 20:07:00,116.19,116.2,116.17,116.2,142400001.0
2007-10-02 20:08:00,116.19,116.2,116.17,116.19,222000000.0
2007-10-02 20:09:00,116.17,116.2,116.17,116.19,332800000.0
2007-10-02 20:10:00,116.19,116.21,116.17,116.2,172400000.0
2007-10-02 20:11:00,116.185,116.22,116.18,116.21,468400000.0
2007-10-02 20:12:00,116.22,116.24,116.21,116.23,162000000.0
2007-10-02 20:13:00,116.23,116.25,116.22,116.25,129500000.0
2007-10-02 20:14:00,116.25,116.26,116.235,116.25,201900000.0
2007-10-02 20:15:00,116.25,116.25,116.205,116.22,429999993.0
2007-10-02 20:16:00,116.21,116.22,116.18,116.18,139500000.0
2007-10-02 20:17:00,116.2,116.26,116.19,116.25,238100000.0
2007-10-02 20:18:00,116.26,116.26,116.24,116.26,176600000.0
2007-10-02 20:19:00,116.26,116.27,116.22,116.26,297800000.0
2007-10-02 20:20:00,116.27,116.27,116.24,116.26,286800000.0
2007-10-02 20:21:00,116.25,116.26,116.21,116.23,100600000.0
2007-10-02 20:22:00,116.23,116.23,116.21,116.23,193200000.0
2007-10-02 20:23:00,116.23,116.23,116.21,116.22,148100000.0
2007-10-02 20:24:00,116.22,116.23,116.2,116.22,133800000.0
2007-10-02 20:25:00,116.22,116.22,116.19,116.19,265799999.0
2007-10-02 20:26:00,116.2,116.2,116.155,116.18,365600007.0
2007-10-02 20:27:00,116.18,116.2,116.17,116.17,123600001.0
2007-10-02 20:28:00,116.19,116.2,116.15,116.15,141600001.0
2007-10-02 20:29:00,116.15,116.15,116.14,116.15,72400000.0
2007-10-02 20:30:00,116.15,116.16,116.15,116.15,72400000.0
2007-10-02 20:31:00,116.15,116.16,116.12,116.13,154200005.0
2007-10-02 20:32:00,116.13,116.16,116.13,116.16,268700005.0
2007-10-02 20:33:00,116.16,116.16,116.14,116.15,63000001.0
2007-10-02 20:34:00,116.16,116.16,116.13,116.15,203200004.0
2007-10-02 20:35:00,116.14,116.15,116.13,116.13,392800014.0
2007-10-02 20:36:00,116.13,116.14,116.11,116.115,142400002.0
2007-10-02 20:37:00,116.13,116.13,116.1,116.1,244800001.0
2007-10-02 20:38:00,116.1,116.11,116.08,116.11,150300002.0
2007-10-02 20:39:00,116.1,116.11,116.095,116.11,136800000.0
2007-10-02 20:40:00,116.11,116.13,116.09,116.12,285000001.0
2007-10-02 20:41:00,116.12,116.13,116.11,116.13,35600000.0
2007-10-02 20:42:00,116.12,116.13,116.09,116.12,179200000.0
2007-10-02 20:43:00,116.1,116.12,116.08,116.085,112500000.0
2007-10-02 20:44:00,116.08,116.11,116.08,116.09,104400000.0
2007-10-02 20:45:00,116.1,116.1,116.07,116.08,171500001.0
2007-10-02 20:46:00,116.08,116.13,116.08,116.11,204600000.0
2007-10-02 20:47:00,116.14,116.16,116.11,116.14,376000001.0
2007-10-02 20:48:00,116.14,116.2,116.14,116.19,235500002.0
2007-10-02 20:49:00,116.19,116.2,116.15,116.16,254900002.0
2007-10-02 20:50:00,116.16,116.16,116.15,116.15,26400000.0
2007-10-02 20:51:00,116.15,116.18,116.13,116.14,194900002.0
2007-10-02 20:52:00,116.14,116.16,116.14,116.14,93700000.0
2007-10-02 20:53:00,116.14,116.15,116.11,116.12,203900003.0
2007-10-02 20:54:00,116.14,116.15,116.11,116.14,169900000.0
2007-10-02 20:55:00,116.14,116.14,116.105,116.105,69600000.0
2007-10-02 20:56:00,116.13,116.16,116.1,116.16,329000001.0
2007-10-02 20:57:00,116.16,116.16,116.13,116.13,134000000.0
2007-10-02 20:58:00,116.15,116.15,116.12,116.14,117600000.0
2007-10-02 20:59:00,116.115,116.13,116.06,116.07,226900001.0
2007-10-02 21:00:00,116.07,116.11,116.06,116.11,482300013.0
2007-10-02 21:01:00,116.11,116.12,116.11,116.11,47100000.0
2007-10-02 21:02:00,116.11,116.14,116.11,116.13,142800000.0
2007-10-02 21:03:00,116.13,116.14,116.12,116.14,103300002.0
2007-10-02 21:04:00,116.14,116.15,116.09,116.1,310300002.0
2007-10-02 21:05:00,116.1,116.11,116.06,116.06,218300001.0
2007-10-02 21:06:00,116.06,116.08,116.055,116.07,276700006.0
2007-10-02 21:07:00,116.07,116.08,116.06,116.06,91300001.0
2007-10-02 21:08:00,116.08,116.08,116.07,116.08,49300000.0
2007-10-02 21:09:00,116.07,116.1,116.07,116.09,177200002.0
2007-10-02 21:10:00,116.1,116.1,116.07,116.08,160800000.0
2007-10-02 21:11:00,116.08,116.09,116.06,116.07,143600000.0
2007-10-02 21:12:00,116.06,116.06,116.04,116.06,132700001.0
2007-10-02 21:13:00,116.05,116.06,116.03,116.04,175200000.0
2007-10-02 21:14:00,116.04,116.05,116.03,116.04,63200000.0
2007-10-02 21:15:00,116.04,116.06,116.03,116.06,233600000.0
2007-10-02 21:16:00,116.06,116.1,116.05,116.09,266800000.0
2007-10-02 21:17:00,116.1,116.11,116.09,116.1,145600000.0
2007-10-02 21:18:00,116.1,116.1,116.07,116.07,91200000.0
2007-10-02 21:19:00,116.07,116.09,116.05,116.08,299700004.0
2007-10-02 21:20:00,116.08,116.11,116.06,116.1,183200001.0
2007-10-02 21:21:00,116.11,116.11,116.09,116.1,127600000.0
2007-10-02 21:22:00,116.1,116.1,116.06,116.07,178900005.0
2007-10-02 21:23:00,116.065,116.08,116.06,116.07,121700002.0
2007-10-02 21:25:00,116.07,116.09,116.06,116.07,99400000.0
2007-10-02 21:26:00,116.07,116.09,116.06,116.09,106800003.0
2007-10-02 21:27:00,116.09,116.09,116.07,116.09,220800007.0
2007-10-02 21:28:00,116.08,116.09,116.08,116.08,88800002.0
2007-10-02 21:29:00,116.08,116.09,116.08,116.08,23200000.0
2007-10-02 21:30:00,116.07,116.08,116.07,116.08,17200000.0
2007-10-02 21:31:00,116.08,116.08,116.04,116.05,104800000.0
2007-10-02 21:32:00,116.05,116.05,116.035,116.04,21700000.0
2007-10-02 21:33:00,116.04,116.06,116.035,116.04,166000003.0
2007-10-02 21:34:00,116.04,116.06,116.04,116.045,268600006.0
2007-10-02 21:35:00,116.04,116.1,116.04,116.1,266400000.0
2007-10-02 21:36:00,116.1,116.1,116.05,116.06,253600005.0
2007-10-02 21:37:00,116.06,116.09,116.06,116.09,180000002.0
2007-10-02 21:38:00,116.09,116.09,116.08,116.09,25200000.0
2007-10-02 21:39:00,116.09,116.09,116.05,116.05,216000001.0
2007-10-02 21:40:00,116.05,116.09,116.05,116.08,157200001.0
2007-10-02 21:41:00,116.08,116.11,116.07,116.11,254500006.0
2007-10-02 21:42:00,116.1,116.11,116.08,116.1,141200001.0
2007-10-02 21:43:00,116.11,116.12,116.08,116.12,250500000.0
2007-10-02 21:44:00,116.12,116.13,116.11,116.12,56500000.0
2007-10-02 21:45:00,116.12,116.14,116.11,116.12,173200002.0
2007-10-02 21:46:00,116.12,116.14,116.12,116.12,139200000.0
2007-10-02 21:47:00,116.12,116.13,116.105,116.13,297600009.0
2007-10-02 21:48:00,116.14,116.14,116.12,116.13,204500006.0
2007-10-02 21:49:00,116.13,116.13,116.1,116.11,112900000.0
2007-10-02 21:50:00,116.11,116.12,116.1,116.11,50000000.0
2007-10-02 21:51:00,116.095,116.11,116.08,116.08,219000001.0
2007-10-02 21:52:00,116.09,116.11,116.07,116.085,210300002.0
2007-10-02 21:53:00,116.08,116.1,116.07,116.08,114000002.0
2007-10-02 21:54:00,116.08,116.08,116.02,116.02,177200000.0
2007-10-02 21:55:00,116.02,116.04,116.02,116.03,49600000.0
2007-10-02 21:56:00,116.03,116.07,116.03,116.07,89200000.0
2007-10-02 21:57:00,116.07,116.09,116.05,116.06,228500002.0
2007-10-02 21:58:00,116.06,116.07,116.055,116.055,40400000.0
2007-10-02 21:59:00,116.055,116.07,116.045,116.045,102500001.0
2007-10-02 22:00:00,116.06,116.08,116.05,116.06,115600000.0
2007-10-02 22:01:00,116.06,116.07,116.05,116.06,186200000.0
2007-10-02 22:02:00,116.06,116.09,116.06,116.08,78500000.0
2007-10-02 22:03:00,116.07,116.08,116.06,116.07,132000001.0
2007-10-02 22:04:00,116.07,116.09,116.06,116.08,137200000.0
2007-10-02 22:05:00,116.07,116.07,116.04,116.06,113600000.0
2007-10-02 22:06:00,116.06,116.06,116.03,116.05,165600000.0
2007-10-02 22:07:00,116.05,116.05,116.03,116.04,137700002.0
2007-10-02 22:08:00,116.04,116.04,116.04,116.04,2800000.0
2007-10-02 22:09:00,116.06,116.07,116.06,116.07,24800000.0
2007-10-02 22:10:00,116.07,116.07,116.01,116.01,152500003.0
2007-10-02 22:11:00,116.04,116.06,116.03,116.04,57800000.0
2007-10-02 22:12:00,116.04,116.05,116.04,116.05,44800000.0
2007-10-02 22:13:00,116.04,116.07,116.04,116.06,100800000.0
2007-10-02 22:14:00,116.05,116.06,116.03,116.04,95300001.0
2007-10-02 22:15:00,116.04,116.08,116.04,116.04,192900001.0
2007-10-02 22:16:00,116.05,116.06,116.0,116.0,165600000.0
2007-10-02 22:17:00,116.0,116.01,115.99,115.99,217700005.0
2007-10-02 22:18:00,116.0,116.01,115.97,115.97,234800004.0
2007-10-02 22:19:00,115.98,115.99,115.97,115.98,68000000.0
2007-10-02 22:20:00,115.98,116.01,115.96,116.0,182800000.0
2007-10-02 22:21:00,116.0,116.0,115.99,115.99,35200000.0
2007-10-02 22:22:00,115.99,115.99,115.97,115.99,68400000.0
2007-10-02 22:23:00,115.98,116.05,115.98,116.01,204200000.0
2007-10-02 22:24:00,116.03,116.04,115.985,116.03,227400002.0
2007-10-02 22:25:00,116.02,116.04,115.98,116.015,238399997.0
2007-10-02 22:26:00,116.015,116.04,116.01,116.03,311899993.0
2007-10-02 22:27:00,116.03,116.05,116.03,116.05,93600000.0
2007-10-02 22:28:00,116.05,116.05,116.03,116.04,118799999.0
2007-10-02 22:29:00,116.04,116.04,115.98,116.04,383199990.0
2007-10-02 22:30:00,116.04,116.04,116.03,116.04,63200000.0
2007-10-02 22:31:00,116.04,116.05,116.03,116.03,144800000.0
2007-10-02 22:32:00,116.03,116.06,116.01,116.02,253999998.0
2007-10-02 22:33:00,116.03,116.05,116.0,116.04,267900001.0
2007-10-02 22:34:00,116.03,116.03,116.01,116.03,266000000.0
2007-10-02 22:35:00,116.0,116.03,116.0,116.03,196799999.0
2007-10-02 22:36:00,116.02,116.02,115.97,116.01,176799995.0
2007-10-02 22:37:00,116.02,116.02,116.02,116.02,52800000.0
2007-10-02 22:38:00,116.02,116.03,116.02,116.02,106799999.0
2007-10-02 22:39:00,116.02,116.02,116.02,116.02,46800000.0
2007-10-02 22:40:00,116.02,116.05,116.01,116.03,165399998.0
2007-10-02 22:41:00,116.03,116.045,116.02,116.02,121299998.0
2007-10-02 22:42:00,116.03,116.03,116.03,116.03,32000000.0
2007-10-02 22:43:00,116.02,116.04,116.01,116.04,97999998.0
2007-10-02 22:44:00,116.04,116.04,116.02,116.03,57099999.0
2007-10-02 22:45:00,116.03,116.04,116.02,116.04,202000002.0
2007-10-02 22:46:00,116.03,116.03,116.02,116.03,62099998.0
2007-10-02 22:47:00,116.02,116.02,115.985,116.02,291600000.0
2007-10-02 22:48:00,116.01,116.01,116.01,116.01,44000000.0
2007-10-02 22:49:00,116.015,116.02,115.97,115.97,335799998.0
2007-10-02 22:50:00,115.97,115.98,115.94,115.97,217099999.0
2007-10-02 22:51:00,115.97,115.98,115.95,115.95,179400000.0
2007-10-02 22:52:00,115.97,115.98,115.96,115.97,59900000.0
2007-10-02 22:53:00,115.97,115.98,115.96,115.98,45300000.0
2007-10-02 22:54:00,115.97,115.99,115.97,115.99,158400000.0
2007-10-02 22:55:00,115.99,116.02,115.975,115.995,96400000.0
2007-10-02 22:56:00,116.01,116.04,115.99,116.03,145500000.0
2007-10-02 22:57:00,116.03,116.03,116.0,116.025,202900001.0
2007-10-02 22:58:00,116.03,116.03,116.015,116.02,35600000.0
2007-10-02 22:59:00,116.02,116.03,115.96,115.96,34200000.0
2007-10-02 23:00:00,115.94,115.96,115.94,115.95,69900000.0
2007-10-02 23:01:00,115.95,115.95,115.95,115.95,4100000.0
2007-10-02 23:02:00,115.94,115.96,115.94,115.96,23400000.0
2007-10-02 23:03:00,115.95,115.95,115.95,115.95,15600000.0
2007-10-02 23:04:00,115.96,115.96,115.96,115.96,15600000.0
2007-10-02 23:05:00,115.95,115.95,115.94,115.94,23400000.0
2007-10-02 23:06:00,115.92,115.93,115.92,115.93,23400000.0
2007-10-02 23:07:00,115.91,115.93,115.91,115.93,15600000.0
2007-10-02 23:08:00,115.94,115.94,115.9,115.93,32400000.0
2007-10-02 23:10:00,115.93,115.98,115.845,115.845,161500000.0
2007-10-02 23:11:00,115.86,115.91,115.86,115.86,107300000.0
2007-10-02 23:12:00,115.91,115.93,115.87,115.91,73900000.0
2007-10-02 23:13:00,115.86,115.92,115.86,115.91,82800000.0
2007-10-02 23:14:00,115.86,115.94,115.86,115.86,163400000.0
2007-10-02 23:15:00,115.86,115.92,115.86,115.86,105100000.0
2007-10-02 23:16:00,115.91,115.92,115.835,115.88,135100000.0
2007-10-02 23:17:00,115.84,115.89,115.825,115.85,169100000.0
2007-10-02 23:18:00,115.89,115.9,115.825,115.88,130400000.0
2007-10-02 23:19:00,115.87,115.88,115.835,115.87,85600000.0
2007-10-02 23:20:00,115.88,115.88,115.82,115.88,43100000.0
2007-10-02 23:21:00,115.88,115.88,115.88,115.88,4000000.0
2007-10-02 23:22:00,115.87,115.87,115.81,115.82,35900000.0
2007-10-02 23:23:00,115.85,115.87,115.85,115.87,5200000.0
2007-10-02 23:24:00,115.87,115.87,115.87,115.87,8000000.0
2007-10-02 23:25:00,115.81,115.89,115.81,115.88,64000000.0
2007-10-02 23:26:00,115.89,115.89,115.87,115.88,41600000.0
2007-10-02 23:27:00,115.88,115.88,115.88,115.88,16000000.0
2007-10-02 23:28:00,115.88,115.9,115.82,115.835,214000000.0
2007-10-02 23:29:00,115.88,115.92,115.85,115.87,123600000.0
2007-10-02 23:30:00,115.92,115.92,115.88,115.9,29900000.0
2007-10-02 23:31:00,115.93,115.93,115.93,115.93,36700000.0
2007-10-02 23:32:00,115.92,115.92,115.865,115.865,36700000.0
2007-10-02 23:33:00,115.9,115.91,115.855,115.88,62200000.0
2007-10-02 23:34:00,115.87,115.92,115.86,115.91,98400000.0
2007-10-02 23:35:00,115.91,115.92,115.87,115.88,75600000.0
2007-10-02 23:36:00,115.92,115.92,115.85,115.88,124200000.0
2007-10-02 23:37:00,115.88,115.9,115.87,115.89,73200000.0
2007-10-02 23:38:00,115.9,115.9,115.85,115.885,122800000.0
2007-10-02 23:39:00,115.88,115.88,115.86,115.865,41200000.0
2007-10-02 23:41:00,115.865,115.88,115.84,115.84,48800000.0
2007-10-02 23:42:00,115.84,115.85,115.84,115.84,64900000.0
2007-10-02 23:43:00,115.84,115.875,115.84,115.84,167800000.0
2007-10-02 23:44:00,115.875,115.88,115.84,115.87,70200000.0
2007-10-02 23:45:00,115.84,115.87,115.84,115.87,91600000.0
2007-10-02 23:46:00,115.87,115.87,115.8,115.805,166200000.0
2007-10-02 23:47:00,115.83,115.85,115.795,115.835,269300000.0
2007-10-02 23:48:00,115.84,115.84,115.81,115.82,123200000.0
2007-10-02 23:49:00,115.82,115.845,115.81,115.83,63300000.0
2007-10-02 23:50:00,115.825,115.85,115.775,115.795,393900000.0
2007-10-02 23:51:00,115.795,115.82,115.795,115.82,4000000.0
2007-10-02 23:52:00,115.82,115.82,115.75,115.78,732900000.0
2007-10-02 23:53:00,115.77,115.78,115.74,115.77,277600000.0
2007-10-02 23:54:00,115.77,115.78,115.745,115.76,237600000.0
2007-10-02 23:55:00,115.76,115.77,115.73,115.75,120200000.0
2007-10-02 23:56:00,115.75,115.77,115.74,115.75,165600000.0
2007-10-02 23:57:00,115.75,115.75,115.75,115.75,6400000.0
2007-10-02 23:58:00,115.76,115.785,115.76,115.78,269600000.0
2007-10-02 23:59:00,115.775,115.78,115.715,115.745,167500000.0
2007-10-03 00:00:00,115.76,115.76,115.7,115.71,158700000.0
2007-10-03 00:01:00,115.71,115.78,115.695,115.78,229700000.0
2007-10-03 00:02:00,115.78,115.78,115.73,115.73,69000000.0
2007-10-03 00:03:00,115.78,115.78,115.7,115.75,266400000.0
2007-10-03 00:04:00,115.75,115.77,115.75,115.77,166400000.0
2007-10-03 00:05:00,115.77,115.77,115.77,115.77,20800000.0
2007-10-03 00:06:00,115.77,115.77,115.715,115.765,117500000.0
2007-10-03 00:07:00,115.775,115.82,115.775,115.785,346400000.0
2007-10-03 00:08:00,115.785,115.81,115.77,115.795,158000000.0
2007-10-03 00:09:00,115.81,115.81,115.805,115.81,32000000.0
2007-10-03 00:10:00,115.81,115.81,115.785,115.8,31100000.0
2007-10-03 00:11:00,115.8,115.81,115.75,115.8,259400000.0
2007-10-03 00:12:00,115.8,115.8,115.78,115.78,36800000.0
2007-10-03 00:13:00,115.77,115.79,115.77,115.79,53200000.0
2007-10-03 00:14:00,115.79,115.79,115.79,115.79,34000000.0
2007-10-03 00:15:00,115.79,115.79,115.775,115.785,199499998.0
2007-10-03 00:16:00,115.79,115.8,115.78,115.8,192400003.0
2007-10-03 00:17:00,115.8,115.8,115.785,115.79,143900003.0
2007-10-03 00:18:00,115.79,115.79,115.785,115.79,56500001.0
2007-10-03 00:19:00,115.79,115.79,115.79,115.79,26000000.0
2007-10-03 00:20:00,115.79,115.79,115.78,115.78,51700001.0
2007-10-03 00:21:00,115.79,115.79,115.79,115.79,70800001.0
2007-10-03 00:22:00,115.79,115.79,115.79,115.79,162400006.0
2007-10-03 00:23:00,115.79,115.79,115.77,115.78,72000001.0
2007-10-03 00:24:00,115.78,115.79,115.78,115.79,33600000.0
2007-10-03 00:25:00,115.79,115.79,115.78,115.79,143600002.0
2007-10-03 00:26:00,115.79,115.79,115.79,115.79,28800000.0
2007-10-03 00:27:00,115.8,115.8,115.79,115.79,42000000.0
2007-10-03 00:28:00,115.79,115.79,115.785,115.79,51100001.0
2007-10-03 00:29:00,115.79,115.79,115.785,115.785,80400002.0
2007-10-03 00:30:00,115.79,115.79,115.79,115.79,38000000.0
2007-10-03 00:31:00,115.79,115.79,115.79,115.79,19600000.0
2007-10-03 00:32:00,115.79,115.79,115.78,115.78,151200005.0
2007-10-03 00:33:00,115.78,115.79,115.78,115.79,100000001.0
2007-10-03 00:34:00,115.79,115.79,115.79,115.79,28800000.0
2007-10-03 00:35:00,115.79,115.79,115.79,115.79,76400002.0
2007-10-03 00:36:00,115.8,115.8,115.79,115.8,78600002.0
2007-10-03 00:37:00,115.8,115.8,115.8,115.8,21600000.0
2007-10-03 00:38:00,115.79,115.8,115.79,115.8,209300006.0
2007-10-03 00:39:00,115.8,115.81,115.79,115.8,259200003.0
2007-10-03 00:40:00,115.8,115.8,115.8,115.8,32400000.0
2007-10-03 00:41:00,115.8,115.8,115.79,115.79,111700005.0
2007-10-03 00:42:00,115.8,115.81,115.8,115.81,92500001.0
2007-10-03 00:43:00,115.8,115.8,115.78,115.79,157600003.0
2007-10-03 00:44:00,115.795,115.8,115.78,115.795,83600003.0
2007-10-03 00:45:00,115.795,115.82,115.78,115.82,193200002.0
2007-10-03 00:46:00,115.82,115.84,115.81,115.82,295299999.0
2007-10-03 00:47:00,115.82,115.83,115.82,115.82,134400003.0
2007-10-03 00:48:00,115.82,115.82,115.805,115.81,173000001.0
2007-10-03 00:49:00,115.81,115.81,115.81,115.81,56400000.0
2007-10-03 00:50:00,115.81,115.82,115.77,115.82,69800000.0
2007-10-03 00:51:00,115.82,115.82,115.81,115.81,184800000.0
2007-10-03 00:52:00,115.81,115.81,115.8,115.8,242600002.0
2007-10-03 00:53:00,115.81,115.83,115.77,115.83,593000000.0
2007-10-03 00:54:00,115.815,115.82,115.81,115.82,105700001.0
2007-10-03 00:55:00,115.82,115.84,115.82,115.84,129200002.0
2007-10-03 00:56:00,115.84,115.84,115.81,115.81,294400005.0
2007-10-03 00:57:00,115.81,115.82,115.74,115.81,503000011.0
2007-10-03 00:58:00,115.81,115.81,115.81,115.81,97200002.0
2007-10-03 00:59:00,115.81,115.82,115.795,115.82,170000002.0
2007-10-03 01:00:00,115.825,115.84,115.82,115.82,205200003.0
2007-10-03 01:01:00,115.82,115.84,115.82,115.84,257600003.0
2007-10-03 01:02:00,115.84,115.86,115.84,115.845,141199999.0
2007-10-03 01:03:00,115.85,115.855,115.81,115.855,161000000.0
2007-10-03 01:04:00,115.855,115.86,115.79,115.82,931200001.0
2007-10-03 01:05:00,115.825,115.865,115.825,115.85,589100003.0
2007-10-03 01:06:00,115.85,115.87,115.845,115.855,606200001.0
2007-10-03 01:07:00,115.855,115.855,115.84,115.85,266000000.0
2007-10-03 01:08:00,115.85,115.85,115.84,115.84,107600000.0
2007-10-03 01:09:00,115.85,115.855,115.84,115.84,126900000.0
2007-10-03 01:10:00,115.84,115.875,115.84,115.875,281099996.0
2007-10-03 01:11:00,115.875,115.885,115.87,115.88,258399999.0
2007-10-03 01:12:00,115.88,115.88,115.865,115.865,161200002.0
2007-10-03 01:13:00,115.865,115.87,115.855,115.855,70400000.0
2007-10-03 01:14:00,115.86,115.865,115.85,115.855,246000000.0
2007-10-03 01:15:00,115.855,115.855,115.835,115.835,252000000.0
2007-10-03 01:16:00,115.84,115.84,115.82,115.825,158900001.0
2007-10-03 01:17:00,115.83,115.84,115.825,115.825,191999998.0
2007-10-03 01:18:00,115.825,115.83,115.81,115.83,112900000.0
2007-10-03 01:19:00,115.825,115.84,115.82,115.83,182600000.0
2007-10-03 01:20:00,115.83,115.83,115.79,115.825,243000000.0
2007-10-03 01:21:00,115.825,115.83,115.79,115.81,303400000.0
2007-10-03 01:22:00,115.81,115.81,115.785,115.8,651099997.0
2007-10-03 01:23:00,115.805,115.805,115.76,115.765,709000008.0
2007-10-03 01:24:00,115.765,115.795,115.72,115.79,580199997.0
2007-10-03 01:25:00,115.79,115.79,115.79,115.79,53600000.0
2007-10-03 01:26:00,115.79,115.79,115.765,115.79,194400000.0
2007-10-03 01:27:00,115.79,115.79,115.775,115.78,120000000.0
2007-10-03 01:28:00,115.77,115.78,115.75,115.755,291200003.0
2007-10-03 01:29:00,115.75,115.76,115.72,115.75,267800001.0
2007-10-03 01:30:00,115.75,115.77,115.7,115.77,333199995.0
2007-10-03 01:31:00,115.77,115.79,115.75,115.79,174800001.0
2007-10-03 01:32:00,115.8,115.815,115.775,115.81,357000003.0
2007-10-03 01:33:00,115.81,115.835,115.79,115.81,510800000.0
2007-10-03 01:34:00,115.81,115.83,115.79,115.825,290300003.0
2007-10-03 01:35:00,115.82,115.84,115.81,115.81,113600001.0
2007-10-03 01:36:00,115.84,115.84,115.83,115.835,161200000.0
2007-10-03 01:37:00,115.82,115.835,115.82,115.835,414400000.0
2007-10-03 01:38:00,115.82,115.84,115.82,115.835,41200000.0
2007-10-03 01:39:00,115.835,115.85,115.82,115.845,486300008.0
2007-10-03 01:40:00,115.84,115.845,115.83,115.835,104600002.0
2007-10-03 01:41:00,115.84,115.855,115.82,115.855,152100002.0
2007-10-03 01:42:00,115.855,115.855,115.82,115.84,306000002.0
2007-10-03 01:43:00,115.84,115.85,115.81,115.815,338000001.0
2007-10-03 01:44:00,115.81,115.82,115.8,115.81,236200004.0
2007-10-03 01:45:00,115.81,115.81,115.8,115.81,51900001.0
2007-10-03 01:46:00,115.81,115.81,115.79,115.79,228400003.0
2007-10-03 01:47:00,115.795,115.82,115.79,115.8,382600002.0
2007-10-03 01:48:00,115.805,115.83,115.8,115.81,297999999.0
2007-10-03 01:49:00,115.815,115.82,115.8,115.8,218300001.0
2007-10-03 01:50:00,115.82,115.82,115.79,115.79,222100001.0
2007-10-03 01:51:00,115.8,115.81,115.795,115.8,144000000.0
2007-10-03 01:52:00,115.8,115.81,115.77,115.77,346100008.0
2007-10-03 01:53:00,115.78,115.78,115.74,115.78,395400011.0
2007-10-03 01:54:00,115.78,115.79,115.775,115.78,74600000.0
2007-10-03 01:55:00,115.78,115.79,115.78,115.78,255600007.0
2007-10-03 01:56:00,115.78,115.79,115.74,115.77,319800003.0
2007-10-03 01:57:00,115.76,115.78,115.74,115.765,369500008.0
2007-10-03 01:58:00,115.77,115.77,115.75,115.77,412000001.0
2007-10-03 01:59:00,115.77,115.78,115.74,115.76,278700002.0
2007-10-03 02:00:00,115.74,115.79,115.74,115.79,471800012.0
2007-10-03 02:01:00,115.79,115.8,115.77,115.8,325700003.0
2007-10-03 02:02:00,115.8,115.8,115.75,115.77,368000006.0
2007-10-03 02:03:00,115.77,115.78,115.74,115.75,280600004.0
2007-10-03 02:04:00,115.75,115.77,115.74,115.77,96500000.0
2007-10-03 02:05:00,115.77,115.775,115.75,115.775,384800007.0
2007-10-03 02:06:00,115.77,115.775,115.75,115.77,198400002.0
2007-10-03 02:07:00,115.77,115.77,115.76,115.76,161900002.0
2007-10-03 02:08:00,115.75,115.755,115.73,115.73,1237000024.0
2007-10-03 02:09:00,115.73,115.77,115.73,115.77,824600022.0
2007-10-03 02:10:00,115.765,115.77,115.765,115.765,162800003.0
2007-10-03 02:11:00,115.765,115.77,115.75,115.765,552100013.0
2007-10-03 02:12:00,115.765,115.77,115.75,115.75,481200010.0
2007-10-03 02:13:00,115.75,115.775,115.75,115.77,400800006.0
2007-10-03 02:14:00,115.77,115.79,115.77,115.79,429600011.0
2007-10-03 02:15:00,115.79,115.8,115.78,115.79,288800006.0
2007-10-03 02:16:00,115.79,115.8,115.785,115.785,159600001.0
2007-10-03 02:17:00,115.785,115.785,115.77,115.78,546300003.0
2007-10-03 02:18:00,115.78,115.785,115.77,115.77,156900005.0
2007-10-03 02:19:00,115.78,115.78,115.75,115.76,304800006.0
2007-10-03 02:20:00,115.77,115.77,115.75,115.75,472400002.0
2007-10-03 02:21:00,115.75,115.75,115.69,115.72,660200009.0
2007-10-03 02:22:00,115.72,115.73,115.71,115.73,444400009.0
2007-10-03 02:23:00,115.73,115.74,115.69,115.74,550500010.0
2007-10-03 02:24:00,115.73,115.76,115.72,115.74,329400004.0
2007-10-03 02:25:00,115.755,115.77,115.75,115.76,246900001.0
2007-10-03 02:26:00,115.76,115.76,115.755,115.755,40800000.0
2007-10-03 02:27:00,115.76,115.765,115.73,115.765,230000000.0
2007-10-03 02:28:00,115.77,115.78,115.75,115.775,534000001.0
2007-10-03 02:29:00,115.77,115.78,115.75,115.75,195600001.0
2007-10-03 02:30:00,115.775,115.82,115.75,115.82,384400001.0
2007-10-03 02:31:00,115.82,115.835,115.81,115.83,294600000.0
2007-10-03 02:32:00,115.825,115.83,115.79,115.8,386100006.0
2007-10-03 02:33:00,115.8,115.84,115.8,115.83,166999998.0
2007-10-03 02:34:00,115.825,115.83,115.81,115.815,182400002.0
2007-10-03 02:35:00,115.82,115.83,115.81,115.82,135999997.0
2007-10-03 02:36:00,115.83,115.84,115.825,115.84,62700000.0
2007-10-03 02:37:00,115.83,115.84,115.82,115.83,134100003.0
2007-10-03 02:38:00,115.84,115.86,115.83,115.85,115600000.0
2007-10-03 02:39:00,115.855,115.87,115.84,115.87,365000001.0
2007-10-03 02:40:00,115.87,115.9,115.865,115.89,159200000.0
2007-10-03 02:41:00,115.875,115.89,115.87,115.89,213800001.0
2007-10-03 02:42:00,115.88,115.9,115.855,115.87,259100001.0
2007-10-03 02:43:00,115.87,115.89,115.855,115.87,239499998.0
2007-10-03 02:44:00,115.88,115.89,115.86,115.89,201300000.0
2007-10-03 02:45:00,115.88,115.89,115.88,115.89,60000000.0
2007-10-03 02:46:00,115.89,115.9,115.88,115.9,97200000.0
2007-10-03 02:47:00,115.9,115.94,115.88,115.94,409700006.0
2007-10-03 02:48:00,115.94,115.94,115.88,115.905,535600000.0
2007-10-03 02:49:00,115.9,115.92,115.88,115.91,484400001.0
2007-10-03 02:50:00,115.915,115.915,115.89,115.9,124800000.0
2007-10-03 02:51:00,115.895,115.91,115.865,115.875,388000000.0
2007-10-03 02:52:00,115.88,115.9,115.87,115.9,532400001.0
2007-10-03 02:53:00,115.9,115.925,115.87,115.905,504500012.0
2007-10-03 02:54:00,115.9,115.92,115.85,115.855,726200002.0
2007-10-03 02:55:00,115.86,115.905,115.84,115.9,611199998.0
2007-10-03 02:56:00,115.9,115.915,115.895,115.91,432000000.0
2007-10-03 02:57:00,115.91,115.94,115.9,115.94,340400006.0
2007-10-03 02:58:00,115.94,115.95,115.915,115.915,369100002.0
2007-10-03 02:59:00,115.91,115.925,115.9,115.92,179600007.0
2007-10-03 03:00:00,115.92,115.925,115.86,115.88,553600003.0
2007-10-03 03:01:00,115.86,115.895,115.85,115.88,756400003.0
2007-10-03 03:02:00,115.88,115.88,115.88,115.88,52000000.0
2007-10-03 03:03:00,115.875,115.88,115.87,115.88,112400001.0
2007-10-03 03:04:00,115.87,115.89,115.86,115.86,255600005.0
2007-10-03 03:05:00,115.86,115.87,115.86,115.87,261600005.0
2007-10-03 03:06:00,115.87,115.9,115.86,115.895,441100006.0
2007-10-03 03:07:00,115.9,115.9,115.9,115.9,66400000.0
2007-10-03 03:08:00,115.9,115.9,115.88,115.89,288400005.0
2007-10-03 03:09:00,115.89,115.89,115.86,115.89,624099991.0
2007-10-03 03:10:00,115.89,115.92,115.89,115.92,529200004.0
2007-10-03 03:11:00,115.92,115.92,115.905,115.905,260600005.0
2007-10-03 03:12:00,115.9,115.91,115.89,115.91,498499992.0
2007-10-03 03:13:00,115.91,115.93,115.91,115.93,172000000.0
2007-10-03 03:14:00,115.93,115.93,115.88,115.91,353100002.0
2007-10-03 03:15:00,115.91,115.93,115.88,115.89,427100002.0
2007-10-03 03:16:00,115.9,115.92,115.89,115.92,234000004.0
2007-10-03 03:17:00,115.92,115.92,115.91,115.92,105200000.0
2007-10-03 03:18:00,115.92,115.93,115.92,115.92,181600000.0
2007-10-03 03:19:00,115.915,115.92,115.85,115.88,404200000.0
2007-10-03 03:20:00,115.88,115.88,115.86,115.87,233500004.0
2007-10-03 03:21:00,115.865,115.87,115.845,115.86,342800000.0
2007-10-03 03:22:00,115.86,115.89,115.86,115.88,265200001.0
2007-10-03 03:23:00,115.88,115.88,115.87,115.87,88000000.0
2007-10-03 03:24:00,115.87,115.89,115.86,115.88,329200000.0
2007-10-03 03:25:00,115.87,115.93,115.87,115.92,169200000.0
2007-10-03 03:26:00,115.91,115.91,115.89,115.895,308000000.0
2007-10-03 03:27:00,115.9,115.91,115.885,115.9,128600000.0
2007-10-03 03:28:00,115.9,115.9,115.88,115.9,25400000.0
2007-10-03 03:29:00,115.88,115.9,115.87,115.88,80800000.0
2007-10-03 03:30:00,115.88,115.88,115.86,115.875,337700002.0
2007-10-03 03:31:00,115.865,115.87,115.82,115.85,470400003.0
2007-10-03 03:32:00,115.85,115.85,115.8,115.83,225600000.0
2007-10-03 03:33:00,115.84,115.84,115.81,115.84,347200000.0
2007-10-03 03:34:00,115.84,115.85,115.82,115.84,406000000.0
2007-10-03 03:35:00,115.84,115.85,115.81,115.83,425000001.0
2007-10-03 03:36:00,115.82,115.84,115.79,115.84,417600000.0
2007-10-03 03:37:00,115.84,115.85,115.81,115.84,284000000.0
2007-10-03 03:38:00,115.84,115.85,115.83,115.85,266100000.0
2007-10-03 03:39:00,115.85,115.89,115.83,115.88,270800000.0
2007-10-03 03:40:00,115.88,115.89,115.87,115.88,249600000.0
2007-10-03 03:41:00,115.88,115.88,115.85,115.87,272600000.0
2007-10-03 03:42:00,115.87,115.87,115.85,115.85,70800000.0
2007-10-03 03:43:00,115.85,115.91,115.85,115.89,380899999.0
2007-10-03 03:44:00,115.91,115.91,115.89,115.89,102900000.0
2007-10-03 03:45:00,115.91,115.93,115.9,115.93,153600000.0
2007-10-03 03:46:00,115.93,115.97,115.91,115.96,167800000.0
2007-10-03 03:47:00,115.96,116.02,115.95,116.01,492800000.0
2007-10-03 03:48:00,116.01,116.04,116.01,116.01,179100000.0
2007-10-03 03:49:00,116.02,116.05,116.02,116.05,160200000.0
2007-10-03 03:50:00,116.03,116.06,116.01,116.03,296300000.0
2007-10-03 03:51:00,116.02,116.13,116.02,116.11,364500000.0
2007-10-03 03:52:00,116.12,116.17,116.11,116.12,254800000.0
2007-10-03 03:53:00,116.14,116.19,116.11,116.11,466300000.0
2007-10-03 03:54:00,116.13,116.14,116.12,116.14,82000000.0
2007-10-03 03:55:00,116.12,116.15,116.12,116.14,60000000.0
2007-10-03 03:56:00,116.15,116.17,116.13,116.17,153100000.0
2007-10-03 03:57:00,116.17,116.2,116.15,116.18,375300000.0
2007-10-03 03:58:00,116.17,116.28,116.17,116.28,279000000.0
2007-10-03 03:59:00,116.27,116.28,116.2,116.24,495599999.0
2007-10-03 04:00:00,116.22,116.23,116.17,116.22,560700004.0
2007-10-03 04:01:00,116.21,116.24,116.21,116.23,353400000.0
2007-10-03 04:02:00,116.23,116.24,116.2,116.21,568000000.0
2007-10-03 04:03:00,116.21,116.26,116.21,116.21,669600000.0
2007-10-03 04:04:00,116.21,116.25,116.21,116.25,265400000.0
2007-10-03 04:05:00,116.25,116.25,116.22,116.23,581899992.0
2007-10-03 04:06:00,116.23,116.23,116.22,116.22,414400004.0
2007-10-03 04:07:00,116.22,116.24,116.21,116.215,327600002.0
2007-10-03 04:08:00,116.215,116.23,116.21,116.23,313200000.0
2007-10-03 04:09:00,116.23,116.23,116.19,116.205,310399998.0
2007-10-03 04:10:00,116.205,116.23,116.18,116.23,215900003.0
2007-10-03 04:11:00,116.23,116.23,116.22,116.23,267900006.0
2007-10-03 04:12:00,116.23,116.24,116.23,116.23,209600004.0
2007-10-03 04:13:00,116.23,116.24,116.19,116.22,965000008.0
2007-10-03 04:14:00,116.22,116.225,116.2,116.205,280700004.0
2007-10-03 04:15:00,116.21,116.21,116.19,116.2,119000003.0
2007-10-03 04:16:00,116.2,116.225,116.2,116.215,419800008.0
2007-10-03 04:17:00,116.215,116.215,116.195,116.2,222900003.0
2007-10-03 04:18:00,116.2,116.21,116.19,116.21,413800011.0
2007-10-03 04:19:00,116.21,116.22,116.205,116.21,258000004.0
2007-10-03 04:20:00,116.21,116.21,116.18,116.19,327600006.0
2007-10-03 04:21:00,116.19,116.19,116.18,116.185,164800003.0
2007-10-03 04:22:00,116.185,116.185,116.165,116.175,247800003.0
2007-10-03 04:23:00,116.175,116.175,116.17,116.17,110000000.0
2007-10-03 04:24:00,116.17,116.17,116.17,116.17,37200000.0
2007-10-03 04:25:00,116.17,116.17,116.14,116.15,502300016.0
2007-10-03 04:26:00,116.15,116.16,116.15,116.16,714400027.0
2007-10-03 04:27:00,116.16,116.17,116.15,116.17,271600003.0
2007-10-03 04:28:00,116.17,116.17,116.16,116.165,95300002.0
2007-10-03 04:29:00,116.165,116.17,116.165,116.17,99400001.0
2007-10-03 04:30:00,116.16,116.2,116.16,116.185,562100000.0
2007-10-03 04:31:00,116.18,116.195,116.18,116.195,167600000.0
2007-10-03 04:32:00,116.195,116.215,116.19,116.215,415199999.0
2007-10-03 04:33:00,116.21,116.275,116.21,116.27,489100008.0
2007-10-03 04:34:00,116.27,116.3,116.26,116.295,595400014.0
2007-10-03 04:35:00,116.29,116.3,116.285,116.285,229200000.0
2007-10-03 04:36:00,116.285,116.285,116.28,116.285,69800000.0
2007-10-03 04:37:00,116.285,116.3,116.26,116.295,992200023.0
2007-10-03 04:38:00,116.29,116.295,116.25,116.26,685600009.0
2007-10-03 04:39:00,116.26,116.26,116.25,116.26,466400004.0
2007-10-03 04:40:00,116.255,116.26,116.255,116.26,64000000.0
2007-10-03 04:41:00,116.26,116.26,116.25,116.25,160000000.0
2007-10-03 04:42:00,116.25,116.26,116.25,116.26,288000000.0
2007-10-03 04:43:00,116.26,116.26,116.21,116.215,229399997.0
2007-10-03 04:44:00,116.215,116.215,116.215,116.215,8000000.0
2007-10-03 04:45:00,116.215,116.225,116.18,116.195,333200003.0
2007-10-03 04:46:00,116.19,116.19,116.17,116.17,197500000.0
2007-10-03 04:47:00,116.18,116.19,116.17,116.19,118800001.0
2007-10-03 04:48:00,116.19,116.19,116.18,116.18,58000000.0
2007-10-03 04:49:00,116.18,116.19,116.18,116.18,171200000.0
2007-10-03 04:50:00,116.18,116.19,116.17,116.175,259200000.0
2007-10-03 04:51:00,116.18,116.18,116.16,116.18,267700006.0
2007-10-03 04:52:00,116.18,116.19,116.18,116.19,58400000.0
2007-10-03 04:53:00,116.19,116.195,116.17,116.17,148000000.0
2007-10-03 04:54:00,116.16,116.17,116.16,116.16,40200000.0
2007-10-03 04:55:00,116.165,116.165,116.16,116.165,50400000.0
2007-10-03 04:56:00,116.165,116.18,116.15,116.18,137800000.0
2007-10-03 04:57:00,116.18,116.18,116.155,116.155,182600000.0
2007-10-03 04:58:00,116.155,116.165,116.14,116.14,281600002.0
2007-10-03 04:59:00,116.145,116.16,116.145,116.15,159700001.0
2007-10-03 05:00:00,116.15,116.155,116.13,116.13,281800000.0
2007-10-03 05:01:00,116.14,116.155,116.14,116.145,202400003.0
2007-10-03 05:02:00,116.15,116.15,116.14,116.145,91200002.0
2007-10-03 05:03:00,116.15,116.155,116.14,116.14,263800006.0
2007-10-03 05:04:00,116.145,116.145,116.13,116.13,166800000.0
2007-10-03 05:05:00,116.13,116.135,116.12,116.12,116400002.0
2007-10-03 05:06:00,116.13,116.13,116.12,116.12,101200004.0
2007-10-03 05:07:00,116.125,116.125,116.1,116.1,160000000.0
2007-10-03 05:08:00,116.09,116.1,116.08,116.1,163600001.0
2007-10-03 05:09:00,116.1,116.1,116.1,116.1,24000000.0
2007-10-03 05:10:00,116.09,116.09,116.08,116.09,118700003.0
2007-10-03 05:11:00,116.08,116.095,116.08,116.095,25200000.0
2007-10-03 05:12:00,116.095,116.105,116.09,116.1,195600000.0
2007-10-03 05:13:00,116.09,116.1,116.08,116.085,191600001.0
2007-10-03 05:14:00,116.09,116.09,116.085,116.085,16000000.0
2007-10-03 05:15:00,116.09,116.09,116.085,116.085,64000000.0
2007-10-03 05:16:00,116.085,116.085,116.06,116.08,438000010.0
2007-10-03 05:17:00,116.08,116.08,116.08,116.08,175600006.0
2007-10-03 05:18:00,116.08,116.08,116.07,116.07,148000005.0
2007-10-03 05:19:00,116.07,116.08,116.06,116.08,142300001.0
2007-10-03 05:20:00,116.08,116.085,116.07,116.075,116800002.0
2007-10-03 05:21:00,116.075,116.075,116.07,116.07,240800010.0
2007-10-03 05:22:00,116.07,116.075,116.07,116.07,203600007.0
2007-10-03 05:23:00,116.07,116.08,116.05,116.08,144600004.0
2007-10-03 05:24:00,116.08,116.095,116.08,116.095,438400009.0
2007-10-03 05:25:00,116.095,116.1,116.08,116.09,338800002.0
2007-10-03 05:26:00,116.095,116.16,116.095,116.15,470199991.0
2007-10-03 05:27:00,116.15,116.16,116.12,116.15,285899999.0
2007-10-03 05:28:00,116.15,116.16,116.15,116.16,81600000.0
2007-10-03 05:29:00,116.16,116.185,116.15,116.17,478899999.0
2007-10-03 05:30:00,116.17,116.17,116.17,116.17,12800000.0
2007-10-03 05:31:00,116.17,116.17,116.17,116.17,32800000.0
2007-10-03 05:32:00,116.16,116.18,116.15,116.18,86500002.0
2007-10-03 05:33:00,116.18,116.19,116.18,116.18,108400001.0
2007-10-03 05:34:00,116.18,116.19,116.18,116.19,46000000.0
2007-10-03 05:35:00,116.18,116.19,116.16,116.19,187600004.0
2007-10-03 05:36:00,116.18,116.19,116.18,116.19,23400001.0
2007-10-03 05:37:00,116.19,116.19,116.17,116.17,98800001.0
2007-10-03 05:38:00,116.17,116.19,116.17,116.185,102800000.0
2007-10-03 05:39:00,116.19,116.2,116.17,116.18,314800005.0
2007-10-03 05:40:00,116.17,116.195,116.17,116.19,332000003.0
2007-10-03 05:41:00,116.19,116.205,116.18,116.205,234800003.0
2007-10-03 05:42:00,116.2,116.21,116.19,116.205,301800007.0
2007-10-03 05:43:00,116.21,116.21,116.21,116.21,8000000.0
2007-10-03 05:44:00,116.205,116.21,116.205,116.21,24000000.0
2007-10-03 05:45:00,116.205,116.23,116.19,116.205,702000010.0
2007-10-03 05:46:00,116.205,116.205,116.205,116.205,8000000.0
2007-10-03 05:47:00,116.2,116.205,116.185,116.185,265200000.0
2007-10-03 05:48:00,116.185,116.185,116.17,116.18,136900004.0
2007-10-03 05:49:00,116.18,116.19,116.18,116.185,55600000.0
2007-10-03 05:50:00,116.19,116.19,116.17,116.185,209200005.0
2007-10-03 05:51:00,116.18,116.18,116.14,116.14,299600000.0
2007-10-03 05:52:00,116.14,116.16,116.13,116.14,269700003.0
2007-10-03 05:53:00,116.13,116.15,116.11,116.14,219000002.0
2007-10-03 05:54:00,116.145,116.165,116.14,116.165,181600000.0
2007-10-03 05:55:00,116.17,116.19,116.14,116.18,471400000.0
2007-10-03 05:56:00,116.18,116.21,116.15,116.2,356799998.0
2007-10-03 05:57:00,116.205,116.23,116.205,116.225,175200004.0
2007-10-03 05:58:00,116.225,116.24,116.22,116.23,374600009.0
2007-10-03 05:59:00,116.23,116.23,116.21,116.22,183600001.0
2007-10-03 06:00:00,116.22,116.23,116.22,116.23,114000000.0
2007-10-03 06:01:00,116.23,116.25,116.22,116.24,287199996.0
2007-10-03 06:02:00,116.24,116.24,116.23,116.23,448000005.0
2007-10-03 06:03:00,116.23,116.23,116.18,116.2,262500000.0
2007-10-03 06:04:00,116.2,116.205,116.175,116.175,241200003.0
2007-10-03 06:05:00,116.17,116.19,116.15,116.18,253700000.0
2007-10-03 06:06:00,116.18,116.2,116.18,116.2,65200000.0
2007-10-03 06:07:00,116.18,116.2,116.17,116.19,217500001.0
2007-10-03 06:08:00,116.19,116.2,116.185,116.2,287600001.0
2007-10-03 06:09:00,116.19,116.21,116.18,116.18,155800000.0
2007-10-03 06:10:00,116.19,116.21,116.19,116.2,132300000.0
2007-10-03 06:11:00,116.2,116.2,116.18,116.19,220900000.0
2007-10-03 06:12:00,116.185,116.19,116.18,116.19,48000000.0
2007-10-03 06:13:00,116.185,116.22,116.185,116.21,278700000.0
2007-10-03 06:14:00,116.205,116.22,116.2,116.22,66299999.0
2007-10-03 06:15:00,116.23,116.24,116.21,116.23,221999999.0
2007-10-03 06:16:00,116.23,116.24,116.21,116.21,374000003.0
2007-10-03 06:17:00,116.23,116.23,116.225,116.23,74200000.0
2007-10-03 06:18:00,116.22,116.24,116.22,116.23,100600001.0
2007-10-03 06:19:00,116.23,116.24,116.21,116.215,365200000.0
2007-10-03 06:20:00,116.215,116.23,116.21,116.22,296100006.0
2007-10-03 06:21:00,116.22,116.22,116.22,116.22,4000000.0
2007-10-03 06:22:00,116.22,116.22,116.22,116.22,16000000.0
2007-10-03 06:23:00,116.22,116.22,116.21,116.215,142000002.0
2007-10-03 06:24:00,116.22,116.22,116.215,116.22,136000000.0
2007-10-03 06:25:00,116.215,116.22,116.21,116.22,368000003.0
2007-10-03 06:26:00,116.22,116.24,116.21,116.215,167600000.0
2007-10-03 06:27:00,116.21,116.23,116.2,116.23,82699999.0
2007-10-03 06:28:00,116.23,116.23,116.22,116.22,89200000.0
2007-10-03 06:29:00,116.22,116.23,116.22,116.22,194800001.0
2007-10-03 06:30:00,116.22,116.23,116.22,116.23,265600002.0
2007-10-03 06:31:00,116.23,116.23,116.22,116.23,179200002.0
2007-10-03 06:32:00,116.23,116.235,116.22,116.235,186900006.0
2007-10-03 06:33:00,116.24,116.245,116.23,116.24,217200000.0
2007-10-03 06:34:00,116.24,116.24,116.23,116.23,228800001.0
2007-10-03 06:35:00,116.23,116.23,116.22,116.23,96800001.0
2007-10-03 06:36:00,116.23,116.245,116.23,116.245,264400000.0
2007-10-03 06:37:00,116.25,116.25,116.23,116.24,71499999.0
2007-10-03 06:38:00,116.24,116.255,116.23,116.23,201200000.0
2007-10-03 06:39:00,116.23,116.24,116.22,116.23,319600007.0
2007-10-03 06:40:00,116.23,116.23,116.21,116.21,334000011.0
2007-10-03 06:41:00,116.21,116.23,116.21,116.23,242000001.0
2007-10-03 06:42:00,116.23,116.23,116.22,116.225,121200000.0
2007-10-03 06:43:00,116.22,116.225,116.2,116.22,295600007.0
2007-10-03 06:44:00,116.21,116.23,116.21,116.21,228799999.0
2007-10-03 06:45:00,116.22,116.23,116.22,116.23,34000000.0
2007-10-03 06:46:00,116.23,116.235,116.21,116.235,183399999.0
2007-10-03 06:47:00,116.22,116.23,116.19,116.19,206200003.0
2007-10-03 06:48:00,116.19,116.24,116.19,116.23,672600002.0
2007-10-03 06:49:00,116.225,116.23,116.2,116.2,499399993.0
2007-10-03 06:50:00,116.21,116.23,116.21,116.22,509600015.0
2007-10-03 06:51:00,116.22,116.23,116.22,116.22,260600007.0
2007-10-03 06:52:00,116.22,116.24,116.21,116.23,246500003.0
2007-10-03 06:53:00,116.23,116.23,116.23,116.23,48000000.0
2007-10-03 06:54:00,116.23,116.24,116.23,116.23,214800004.0
2007-10-03 06:55:00,116.23,116.23,116.23,116.23,36000000.0
2007-10-03 06:56:00,116.22,116.23,116.22,116.22,206800007.0
2007-10-03 06:57:00,116.22,116.23,116.21,116.22,228800004.0
2007-10-03 06:58:00,116.22,116.23,116.22,116.23,110400001.0
2007-10-03 06:59:00,116.23,116.23,116.22,116.22,170400002.0
2007-10-03 07:00:00,116.23,116.26,116.23,116.25,268500008.0
2007-10-03 07:01:00,116.25,116.28,116.24,116.28,407100011.0
2007-10-03 07:02:00,116.28,116.3,116.26,116.3,645400005.0
2007-10-03 07:03:00,116.3,116.3,116.24,116.275,502800005.0
2007-10-03 07:04:00,116.28,116.31,116.28,116.3,267700000.0
2007-10-03 07:05:00,116.305,116.315,116.29,116.305,464900005.0
2007-10-03 07:06:00,116.31,116.315,116.3,116.3,109200001.0
2007-10-03 07:07:00,116.3,116.3,116.28,116.28,137200000.0
2007-10-03 07:08:00,116.28,116.29,116.27,116.28,180199999.0
2007-10-03 07:09:00,116.28,116.29,116.265,116.27,176000000.0
2007-10-03 07:10:00,116.265,116.27,116.265,116.265,60000000.0
2007-10-03 07:11:00,116.27,116.27,116.25,116.255,278000000.0
2007-10-03 07:12:00,116.25,116.28,116.24,116.26,429199998.0
2007-10-03 07:13:00,116.26,116.285,116.26,116.285,256000000.0
2007-10-03 07:14:00,116.285,116.285,116.28,116.28,108000000.0
2007-10-03 07:15:00,116.28,116.29,116.27,116.29,298599994.0
2007-10-03 07:16:00,116.29,116.3,116.27,116.29,267200001.0
2007-10-03 07:17:00,116.29,116.3,116.29,116.3,268400003.0
2007-10-03 07:18:00,116.3,116.3,116.29,116.29,104800000.0
2007-10-03 07:19:00,116.29,116.32,116.29,116.295,180800001.0
2007-10-03 07:20:00,116.29,116.3,116.28,116.285,368600001.0
2007-10-03 07:21:00,116.28,116.3,116.28,116.29,367100003.0
2007-10-03 07:22:00,116.29,116.31,116.28,116.3,275300004.0
2007-10-03 07:23:00,116.305,116.305,116.27,116.28,247600001.0
2007-10-03 07:24:00,116.28,116.295,116.28,116.295,160800000.0
2007-10-03 07:25:00,116.3,116.32,116.285,116.29,306400002.0
2007-10-03 07:26:00,116.3,116.31,116.275,116.285,314800003.0
2007-10-03 07:27:00,116.285,116.285,116.26,116.26,539999999.0
2007-10-03 07:28:00,116.26,116.27,116.25,116.25,464800008.0
2007-10-03 07:29:00,116.25,116.28,116.25,116.27,408300001.0
2007-10-03 07:30:00,116.27,116.31,116.26,116.26,661700001.0
2007-10-03 07:31:00,116.27,116.275,116.18,116.23,634600002.0
2007-10-03 07:32:00,116.23,116.23,116.18,116.2,135200000.0
2007-10-03 07:33:00,116.19,116.2,116.18,116.19,135600002.0
2007-10-03 07:34:00,116.18,116.19,116.175,116.19,544800011.0
2007-10-03 07:35:00,116.18,116.205,116.16,116.195,722100003.0
2007-10-03 07:36:00,116.18,116.205,116.155,116.17,746800004.0
2007-10-03 07:37:00,116.17,116.175,116.13,116.16,379100005.0
2007-10-03 07:38:00,116.16,116.16,116.135,116.15,338900004.0
2007-10-03 07:39:00,116.15,116.16,116.14,116.155,270400003.0
2007-10-03 07:40:00,116.155,116.17,116.15,116.16,270200001.0
2007-10-03 07:41:00,116.15,116.16,116.14,116.15,343000007.0
2007-10-03 07:42:00,116.15,116.15,116.135,116.15,114000001.0
2007-10-03 07:43:00,116.15,116.15,116.14,116.15,105200001.0
2007-10-03 07:44:00,116.15,116.16,116.12,116.13,507200004.0
2007-10-03 07:45:00,116.14,116.15,116.11,116.13,328100002.0
2007-10-03 07:46:00,116.14,116.16,116.13,116.16,318500002.0
2007-10-03 07:47:00,116.155,116.19,116.15,116.19,348500001.0
2007-10-03 07:48:00,116.19,116.22,116.18,116.21,372400002.0
2007-10-03 07:49:00,116.21,116.22,116.2,116.205,193100001.0
2007-10-03 07:50:00,116.21,116.21,116.17,116.18,350400001.0
2007-10-03 07:51:00,116.18,116.2,116.17,116.19,312800003.0
2007-10-03 07:52:00,116.19,116.2,116.18,116.18,216000000.0
2007-10-03 07:53:00,116.18,116.19,116.15,116.15,545600003.0
2007-10-03 07:54:00,116.14,116.14,116.1,116.1,237600000.0
2007-10-03 07:55:00,116.09,116.11,116.08,116.1,392400004.0
2007-10-03 07:56:00,116.1,116.11,116.09,116.1,227999999.0
2007-10-03 07:57:00,116.09,116.1,116.065,116.065,568000003.0
2007-10-03 07:58:00,116.07,116.07,116.05,116.06,860800004.0
2007-10-03 07:59:00,116.06,116.07,116.03,116.05,580400004.0
2007-10-03 08:00:00,116.05,116.085,116.02,116.07,941600003.0
2007-10-03 08:01:00,116.07,116.11,116.05,116.11,438599998.0
2007-10-03 08:02:00,116.12,116.15,116.1,116.125,540400001.0
2007-10-03 08:03:00,116.12,116.145,116.11,116.13,469600002.0
2007-10-03 08:04:00,116.13,116.13,116.1,116.13,230400001.0
2007-10-03 08:05:00,116.125,116.13,116.11,116.13,230300005.0
2007-10-03 08:06:00,116.13,116.13,116.1,116.11,324800004.0
2007-10-03 08:07:00,116.11,116.11,116.08,116.1,296200001.0
2007-10-03 08:08:00,116.1,116.12,116.08,116.08,685599986.0
2007-10-03 08:09:00,116.08,116.13,116.08,116.13,669800004.0
2007-10-03 08:10:00,116.12,116.14,116.115,116.14,282499999.0
2007-10-03 08:11:00,116.13,116.13,116.1,116.13,284399998.0
2007-10-03 08:12:00,116.13,116.15,116.12,116.14,151399998.0
2007-10-03 08:13:00,116.16,116.17,116.16,116.16,140400000.0
2007-10-03 08:14:00,116.16,116.19,116.155,116.18,148900000.0
2007-10-03 08:15:00,116.18,116.2,116.17,116.2,121699998.0
2007-10-03 08:16:00,116.19,116.19,116.13,116.14,397899995.0
2007-10-03 08:17:00,116.14,116.18,116.14,116.16,383100001.0
2007-10-03 08:18:00,116.17,116.17,116.06,116.09,738600005.0
2007-10-03 08:19:00,116.09,116.12,116.06,116.075,589500000.0
2007-10-03 08:20:00,116.08,116.09,116.07,116.07,176199999.0
2007-10-03 08:21:00,116.07,116.18,116.06,116.175,256800001.0
2007-10-03 08:22:00,116.17,116.18,116.1,116.1,323800000.0
2007-10-03 08:23:00,116.1,116.11,116.07,116.1,653999996.0
2007-10-03 08:24:00,116.1,116.17,116.09,116.17,769500000.0
2007-10-03 08:25:00,116.17,116.18,116.1,116.145,1227099992.0
2007-10-03 08:26:00,116.15,116.26,116.145,116.25,1104599994.0
2007-10-03 08:27:00,116.25,116.25,116.19,116.21,670200002.0
2007-10-03 08:28:00,116.21,116.24,116.19,116.2,542000001.0
2007-10-03 08:29:00,116.21,116.22,116.18,116.21,371800000.0
2007-10-03 08:30:00,116.21,116.21,116.19,116.2,370500001.0
2007-10-03 08:31:00,116.2,116.24,116.19,116.195,740199994.0
2007-10-03 08:32:00,116.2,116.21,116.17,116.2,544499999.0
2007-10-03 08:33:00,116.2,116.215,116.18,116.21,512599998.0
2007-10-03 08:34:00,116.21,116.23,116.19,116.22,517199999.0
2007-10-03 08:35:00,116.22,116.22,116.2,116.2,363199999.0
2007-10-03 08:36:00,116.2,116.21,116.18,116.19,248399999.0
2007-10-03 08:37:00,116.19,116.2,116.18,116.2,416599997.0
2007-10-03 08:38:00,116.2,116.21,116.14,116.19,397199999.0
2007-10-03 08:39:00,116.185,116.195,116.18,116.19,99600000.0
2007-10-03 08:40:00,116.19,116.215,116.18,116.18,477300000.0
2007-10-03 08:41:00,116.2,116.22,116.16,116.17,626499994.0
2007-10-03 08:42:00,116.205,116.22,116.18,116.21,413900000.0
2007-10-03 08:43:00,116.21,116.21,116.17,116.18,776000001.0
2007-10-03 08:44:00,116.18,116.235,116.15,116.23,645999997.0
2007-10-03 08:45:00,116.23,116.23,116.21,116.22,326999999.0
2007-10-03 08:46:00,116.21,116.24,116.21,116.24,597299983.0
2007-10-03 08:47:00,116.24,116.29,116.24,116.27,497800002.0
2007-10-03 08:48:00,116.27,116.29,116.25,116.28,570800004.0
2007-10-03 08:49:00,116.285,116.36,116.27,116.36,1029499999.0
2007-10-03 08:50:00,116.37,116.37,116.28,116.34,1088899996.0
2007-10-03 08:51:00,116.34,116.41,116.33,116.4,1005300000.0
2007-10-03 08:52:00,116.4,116.5,116.38,116.5,1263600003.0
2007-10-03 08:53:00,116.5,116.57,116.49,116.505,1141899997.0
2007-10-03 08:54:00,116.49,116.52,116.43,116.475,1441699997.0
2007-10-03 08:55:00,116.46,116.49,116.44,116.45,1028000000.0
2007-10-03 08:56:00,116.455,116.48,116.41,116.445,1656999987.0
2007-10-03 08:57:00,116.43,116.46,116.42,116.44,675200000.0
2007-10-03 08:58:00,116.455,116.525,116.43,116.52,1217400000.0
2007-10-03 08:59:00,116.52,116.55,116.49,116.51,1169700001.0
2007-10-03 09:00:00,116.51,116.545,116.5,116.54,847600000.0
2007-10-03 09:01:00,116.54,116.64,116.525,116.64,1100200002.0
2007-10-03 09:02:00,116.64,116.65,116.55,116.565,1117000000.0
2007-10-03 09:03:00,116.565,116.565,116.5,116.54,844499997.0
2007-10-03 09:04:00,116.54,116.56,116.465,116.55,1116000010.0
2007-10-03 09:05:00,116.55,116.65,116.54,116.64,1742300006.0
2007-10-03 09:06:00,116.64,116.64,116.58,116.63,967200004.0
2007-10-03 09:07:00,116.63,116.64,116.6,116.61,764599992.0
2007-10-03 09:08:00,116.61,116.62,116.56,116.58,981599982.0
2007-10-03 09:09:00,116.58,116.62,116.57,116.57,607999984.0
2007-10-03 09:10:00,116.58,116.58,116.55,116.58,353199996.0
2007-10-03 09:11:00,116.57,116.59,116.55,116.59,618000002.0
2007-10-03 09:12:00,116.59,116.62,116.57,116.62,411200010.0
2007-10-03 09:13:00,116.61,116.62,116.56,116.57,890399995.0
2007-10-03 09:14:00,116.58,116.62,116.57,116.605,654600001.0
2007-10-03 09:15:00,116.605,116.64,116.59,116.63,906799987.0
2007-10-03 09:16:00,116.62,116.65,116.59,116.63,690599991.0
2007-10-03 09:17:00,116.63,116.63,116.6,116.61,356000002.0
2007-10-03 09:18:00,116.6,116.63,116.6,116.6,633999993.0
2007-10-03 09:19:00,116.61,116.63,116.59,116.63,451299994.0
2007-10-03 09:20:00,116.62,116.64,116.6,116.6,522100000.0
2007-10-03 09:21:00,116.6,116.61,116.56,116.61,796400000.0
2007-10-03 09:22:00,116.6,116.62,116.57,116.59,828899997.0
2007-10-03 09:23:00,116.58,116.6,116.57,116.6,324399995.0
2007-10-03 09:24:00,116.6,116.605,116.54,116.57,927199998.0
2007-10-03 09:25:00,116.58,116.6,116.56,116.6,952499991.0
2007-10-03 09:26:00,116.59,116.61,116.56,116.58,976400000.0
2007-10-03 09:27:00,116.58,116.59,116.56,116.59,217199999.0
2007-10-03 09:28:00,116.59,116.61,116.58,116.59,331200000.0
2007-10-03 09:29:00,116.59,116.59,116.47,116.48,1397399999.0
2007-10-03 09:30:00,116.48,116.49,116.41,116.47,1262499991.0
2007-10-03 09:31:00,116.47,116.55,116.45,116.5,1362599994.0
2007-10-03 09:32:00,116.505,116.53,116.42,116.45,1202199981.0
2007-10-03 09:33:00,116.45,116.45,116.395,116.4,853599986.0
2007-10-03 09:34:00,116.42,116.48,116.41,116.48,680999995.0
2007-10-03 09:35:00,116.48,116.49,116.47,116.47,372799998.0
2007-10-03 09:36:00,116.47,116.48,116.46,116.47,398199998.0
2007-10-03 09:37:00,116.47,116.49,116.42,116.42,452800001.0
2007-10-03 09:38:00,116.42,116.44,116.395,116.43,639199992.0
2007-10-03 09:39:00,116.43,116.48,116.42,116.46,642999996.0
2007-10-03 09:40:00,116.46,116.49,116.46,116.46,701799991.0
2007-10-03 09:41:00,116.455,116.48,116.38,116.38,791599995.0
2007-10-03 09:42:00,116.37,116.42,116.365,116.38,1489099975.0
2007-10-03 09:43:00,116.37,116.4,116.345,116.395,1066199986.0
2007-10-03 09:44:00,116.4,116.41,116.36,116.365,1294899990.0
2007-10-03 09:45:00,116.365,116.4,116.365,116.4,564500000.0
2007-10-03 09:46:00,116.4,116.41,116.37,116.4,1066099982.0
2007-10-03 09:47:00,116.385,116.41,116.38,116.41,717599988.0
2007-10-03 09:48:00,116.405,116.42,116.345,116.345,947600000.0
2007-10-03 09:49:00,116.34,116.34,116.31,116.32,507800001.0
2007-10-03 09:50:00,116.32,116.33,116.26,116.26,1092199990.0
2007-10-03 09:51:00,116.27,116.38,116.27,116.33,958100003.0
2007-10-03 09:52:00,116.33,116.34,116.3,116.32,1113199999.0
2007-10-03 09:53:00,116.32,116.34,116.245,116.255,800799996.0
2007-10-03 09:54:00,116.26,116.29,116.26,116.29,527500000.0
2007-10-03 09:55:00,116.28,116.29,116.24,116.26,1244299995.0
2007-10-03 09:56:00,116.26,116.28,116.24,116.27,612999994.0
2007-10-03 09:57:00,116.27,116.28,116.245,116.255,307199999.0
2007-10-03 09:58:00,116.255,116.33,116.25,116.31,756699999.0
2007-10-03 09:59:00,116.31,116.33,116.26,116.33,1115799992.0
2007-10-03 10:00:00,116.33,116.34,116.28,116.32,1162000000.0
2007-10-03 10:01:00,116.32,116.35,116.29,116.32,1254099994.0
2007-10-03 10:02:00,116.33,116.41,116.3,116.39,769899994.0
2007-10-03 10:03:00,116.38,116.42,116.37,116.41,796399992.0
2007-10-03 10:04:00,116.41,116.41,116.32,116.34,632400001.0
2007-10-03 10:05:00,116.34,116.35,116.325,116.34,478800000.0
2007-10-03 10:06:00,116.34,116.34,116.295,116.32,477599989.0
2007-10-03 10:07:00,116.31,116.33,116.3,116.32,352099998.0
2007-10-03 10:08:00,116.315,116.37,116.29,116.37,590299998.0
2007-10-03 10:09:00,116.37,116.4,116.37,116.38,251599999.0
2007-10-03 10:10:00,116.38,116.44,116.37,116.42,913700000.0
2007-10-03 10:11:00,116.42,116.44,116.39,116.44,508500002.0
2007-10-03 10:12:00,116.42,116.44,116.39,116.42,810999998.0
2007-10-03 10:13:00,116.42,116.44,116.37,116.41,835999999.0
2007-10-03 10:14:00,116.41,116.47,116.405,116.47,668799996.0
2007-10-03 10:15:00,116.47,116.47,116.43,116.45,349600001.0
2007-10-03 10:16:00,116.46,116.46,116.44,116.45,314899999.0
2007-10-03 10:17:00,116.45,116.47,116.45,116.47,222799999.0
2007-10-03 10:18:00,116.47,116.47,116.46,116.46,91200000.0
2007-10-03 10:19:00,116.47,116.49,116.47,116.48,184400000.0
2007-10-03 10:20:00,116.48,116.48,116.43,116.46,756799999.0
2007-10-03 10:21:00,116.47,116.53,116.44,116.53,1129299975.0
2007-10-03 10:22:00,116.53,116.53,116.505,116.53,484800000.0
2007-10-03 10:23:00,116.53,116.53,116.49,116.52,422400002.0
2007-10-03 10:24:00,116.51,116.51,116.46,116.46,456399996.0
2007-10-03 10:25:00,116.45,116.49,116.45,116.46,633999999.0
2007-10-03 10:26:00,116.47,116.48,116.45,116.45,456299998.0
2007-10-03 10:27:00,116.46,116.49,116.435,116.47,808499989.0
2007-10-03 10:28:00,116.48,116.49,116.48,116.48,82700000.0
2007-10-03 10:29:00,116.49,116.49,116.45,116.47,326000003.0
2007-10-03 10:30:00,116.44,116.46,116.44,116.45,196000000.0
2007-10-03 10:31:00,116.44,116.46,116.425,116.43,399500002.0
2007-10-03 10:32:00,116.43,116.44,116.405,116.42,351200000.0
2007-10-03 10:33:00,116.42,116.42,116.35,116.39,728599997.0
2007-10-03 10:34:00,116.39,116.39,116.345,116.37,627299991.0
2007-10-03 10:35:00,116.37,116.38,116.3,116.34,697500001.0
2007-10-03 10:36:00,116.34,116.35,116.275,116.29,1436099992.0
2007-10-03 10:37:00,116.32,116.36,116.29,116.29,786400000.0
2007-10-03 10:38:00,116.29,116.33,116.28,116.33,634099999.0
2007-10-03 10:39:00,116.33,116.37,116.3,116.325,986200008.0
2007-10-03 10:40:00,116.32,116.34,116.29,116.34,690899996.0
2007-10-03 10:41:00,116.34,116.35,116.32,116.34,544099996.0
2007-10-03 10:42:00,116.34,116.37,116.27,116.31,614399998.0
2007-10-03 10:43:00,116.32,116.36,116.32,116.34,581200002.0
2007-10-03 10:44:00,116.33,116.35,116.285,116.3,1078899984.0
2007-10-03 10:45:00,116.3,116.31,116.25,116.26,1754099993.0
2007-10-03 10:46:00,116.25,116.28,116.225,116.27,693499995.0
2007-10-03 10:47:00,116.27,116.3,116.24,116.27,1153699997.0
2007-10-03 10:48:00,116.28,116.28,116.22,116.245,992699997.0
2007-10-03 10:49:00,116.24,116.25,116.2,116.22,1315499985.0
2007-10-03 10:50:00,116.22,116.26,116.21,116.24,1057399996.0
2007-10-03 10:51:00,116.24,116.24,116.19,116.22,573299998.0
2007-10-03 10:52:00,116.22,116.24,116.2,116.22,669000001.0
2007-10-03 10:53:00,116.205,116.24,116.18,116.21,1049099993.0
2007-10-03 10:54:00,116.21,116.27,116.2,116.235,1255600004.0
2007-10-03 10:55:00,116.24,116.31,116.24,116.3,538400000.0
2007-10-03 10:56:00,116.3,116.3,116.245,116.29,1220599983.0
2007-10-03 10:57:00,116.29,116.37,116.275,116.34,1723100004.0
2007-10-03 10:58:00,116.34,116.35,116.3,116.33,815899999.0
2007-10-03 10:59:00,116.34,116.34,116.28,116.3,1031999997.0
2007-10-03 11:00:00,116.3,116.36,116.29,116.35,371600001.0
2007-10-03 11:01:00,116.35,116.38,116.33,116.36,1045999982.0
2007-10-03 11:02:00,116.36,116.36,116.31,116.33,750000000.0
2007-10-03 11:03:00,116.33,116.38,116.32,116.38,860599981.0
2007-10-03 11:04:00,116.37,116.4,116.335,116.39,1197799989.0
2007-10-03 11:05:00,116.38,116.39,116.35,116.36,722399985.0
2007-10-03 11:06:00,116.36,116.37,116.29,116.33,297200000.0
2007-10-03 11:07:00,116.33,116.34,116.32,116.335,199500003.0
2007-10-03 11:08:00,116.335,116.35,116.32,116.35,89200000.0
2007-10-03 11:09:00,116.34,116.35,116.305,116.33,409400000.0
2007-10-03 11:10:00,116.34,116.35,116.32,116.335,413799996.0
2007-10-03 11:11:00,116.34,116.39,116.305,116.38,536999986.0
2007-10-03 11:12:00,116.39,116.43,116.38,116.39,631899997.0
2007-10-03 11:13:00,116.4,116.44,116.39,116.43,608400004.0
2007-10-03 11:14:00,116.42,116.55,116.42,116.53,914099999.0
2007-10-03 11:15:00,116.53,116.59,116.53,116.54,346200000.0
2007-10-03 11:16:00,116.54,116.54,116.49,116.5,743400005.0
2007-10-03 11:17:00,116.51,116.53,116.465,116.475,456400004.0
2007-10-03 11:18:00,116.5,116.51,116.47,116.49,454400002.0
2007-10-03 11:19:00,116.49,116.53,116.45,116.5,387800006.0
2007-10-03 11:20:00,116.5,116.55,116.48,116.5,558199999.0
2007-10-03 11:21:00,116.5,116.505,116.46,116.46,544899999.0
2007-10-03 11:22:00,116.45,116.52,116.45,116.51,575699990.0
2007-10-03 11:23:00,116.5,116.51,116.48,116.5,386599997.0
2007-10-03 11:24:00,116.495,116.5,116.46,116.46,326699997.0
2007-10-03 11:25:00,116.44,116.49,116.44,116.49,193799998.0
2007-10-03 11:26:00,116.49,116.5,116.47,116.49,270799999.0
2007-10-03 11:27:00,116.48,116.49,116.48,116.485,140400000.0
2007-10-03 11:28:00,116.49,116.5,116.485,116.49,551599996.0
2007-10-03 11:29:00,116.49,116.55,116.46,116.54,662600000.0
2007-10-03 11:30:00,116.54,116.54,116.51,116.52,349200002.0
2007-10-03 11:31:00,116.52,116.53,116.5,116.51,322000001.0
2007-10-03 11:32:00,116.51,116.51,116.47,116.49,321900008.0
2007-10-03 11:33:00,116.49,116.52,116.49,116.52,147600002.0
2007-10-03 11:34:00,116.52,116.53,116.42,116.44,1006299997.0
2007-10-03 11:35:00,116.45,116.46,116.38,116.43,1033400003.0
2007-10-03 11:36:00,116.42,116.44,116.4,116.42,276800000.0
2007-10-03 11:37:00,116.42,116.46,116.4,116.45,837399997.0
2007-10-03 11:38:00,116.45,116.45,116.4,116.42,179599999.0
2007-10-03 11:39:00,116.42,116.48,116.375,116.48,991199981.0
2007-10-03 11:40:00,116.485,116.5,116.44,116.48,636399998.0
2007-10-03 11:41:00,116.48,116.48,116.45,116.47,415500001.0
2007-10-03 11:42:00,116.465,116.48,116.42,116.455,707099998.0
2007-10-03 11:43:00,116.455,116.47,116.43,116.44,532099998.0
2007-10-03 11:44:00,116.44,116.45,116.4,116.45,586499995.0
2007-10-03 11:45:00,116.445,116.48,116.445,116.47,215500000.0
2007-10-03 11:46:00,116.47,116.47,116.42,116.43,456400000.0
2007-10-03 11:47:00,116.42,116.47,116.415,116.45,420300000.0
2007-10-03 11:48:00,116.45,116.47,116.43,116.45,187200000.0
2007-10-03 11:49:00,116.45,116.48,116.44,116.47,210800003.0
2007-10-03 11:50:00,116.47,116.47,116.42,116.43,288599999.0
2007-10-03 11:51:00,116.42,116.45,116.42,116.44,339999996.0
2007-10-03 11:52:00,116.43,116.44,116.41,116.42,146599999.0
2007-10-03 11:53:00,116.42,116.44,116.36,116.4,612999999.0
2007-10-03 11:54:00,116.4,116.4,116.37,116.395,435099995.0
2007-10-03 11:55:00,116.395,116.41,116.38,116.4,623999991.0
2007-10-03 11:56:00,116.41,116.41,116.34,116.395,943399994.0
2007-10-03 11:57:00,116.4,116.42,116.39,116.41,340499998.0
2007-10-03 11:58:00,116.41,116.43,116.4,116.43,286099998.0
2007-10-03 11:59:00,116.42,116.48,116.4,116.48,187600000.0
2007-10-03 12:00:00,116.48,116.5,116.44,116.5,247900000.0
2007-10-03 12:01:00,116.5,116.54,116.49,116.505,610999998.0
2007-10-03 12:02:00,116.5,116.52,116.48,116.5,366300000.0
2007-10-03 12:03:00,116.5,116.52,116.48,116.51,614699995.0
2007-10-03 12:04:00,116.51,116.53,116.47,116.49,450200001.0
2007-10-03 12:05:00,116.5,116.5,116.47,116.495,229700001.0
2007-10-03 12:06:00,116.495,116.53,116.495,116.515,475200003.0
2007-10-03 12:07:00,116.52,116.52,116.48,116.49,840899990.0
2007-10-03 12:08:00,116.5,116.5,116.49,116.49,181599998.0
2007-10-03 12:09:00,116.48,116.5,116.48,116.48,308799997.0
2007-10-03 12:10:00,116.48,116.5,116.48,116.5,263899997.0
2007-10-03 12:11:00,116.5,116.51,116.445,116.51,592299991.0
2007-10-03 12:12:00,116.51,116.53,116.5,116.51,607599989.0
2007-10-03 12:13:00,116.51,116.53,116.5,116.52,476599999.0
2007-10-03 12:14:00,116.52,116.56,116.49,116.53,1068999988.0
2007-10-03 12:15:00,116.53,116.55,116.52,116.55,876699980.0
2007-10-03 12:16:00,116.55,116.565,116.515,116.53,1080400002.0
2007-10-03 12:17:00,116.53,116.54,116.5,116.535,883399988.0
2007-10-03 12:18:00,116.55,116.55,116.53,116.53,334300001.0
2007-10-03 12:19:00,116.54,116.55,116.52,116.53,640800000.0
2007-10-03 12:20:00,116.54,116.62,116.54,116.58,1314999985.0
2007-10-03 12:21:00,116.58,116.59,116.515,116.56,692299994.0
2007-10-03 12:22:00,116.56,116.56,116.52,116.52,680999983.0
2007-10-03 12:23:00,116.52,116.57,116.52,116.57,576699999.0
2007-10-03 12:24:00,116.57,116.59,116.52,116.55,889000008.0
2007-10-03 12:25:00,116.55,116.57,116.545,116.555,301499996.0
2007-10-03 12:26:00,116.55,116.61,116.545,116.59,683399995.0
2007-10-03 12:27:00,116.59,116.6,116.54,116.55,569999999.0
2007-10-03 12:28:00,116.55,116.555,116.53,116.55,662000002.0
2007-10-03 12:29:00,116.55,116.56,116.51,116.55,599299999.0
2007-10-03 12:30:00,116.55,116.55,116.52,116.55,865599997.0
2007-10-03 12:31:00,116.56,116.62,116.56,116.605,751999988.0
2007-10-03 12:32:00,116.59,116.675,116.59,116.64,752599994.0
2007-10-03 12:33:00,116.64,116.67,116.61,116.67,421800000.0
2007-10-03 12:34:00,116.66,116.7,116.64,116.68,525999998.0
2007-10-03 12:35:00,116.68,116.7,116.63,116.63,649000007.0
2007-10-03 12:36:00,116.63,116.63,116.6,116.62,575199998.0
2007-10-03 12:37:00,116.62,116.62,116.53,116.57,869800001.0
2007-10-03 12:38:00,116.57,116.61,116.56,116.59,1214400022.0
2007-10-03 12:39:00,116.6,116.63,116.57,116.61,1382900002.0
2007-10-03 12:40:00,116.605,116.62,116.59,116.6,398700010.0
2007-10-03 12:41:00,116.61,116.62,116.59,116.62,459699996.0
2007-10-03 12:42:00,116.62,116.63,116.56,116.58,750000006.0
2007-10-03 12:43:00,116.575,116.63,116.575,116.63,370600005.0
2007-10-03 12:44:00,116.63,116.63,116.57,116.59,563700001.0
2007-10-03 12:45:00,116.58,116.6,116.56,116.58,321999999.0
2007-10-03 12:46:00,116.58,116.58,116.535,116.58,221699997.0
2007-10-03 12:47:00,116.58,116.6,116.56,116.6,464599999.0
2007-10-03 12:48:00,116.6,116.62,116.58,116.6,448399998.0
2007-10-03 12:49:00,116.6,116.635,116.6,116.635,635200001.0
2007-10-03 12:50:00,116.64,116.65,116.59,116.59,336400001.0
2007-10-03 12:51:00,116.595,116.72,116.595,116.685,1417100000.0
2007-10-03 12:52:00,116.69,116.7,116.66,116.66,618299996.0
2007-10-03 12:53:00,116.665,116.69,116.625,116.67,546499993.0
2007-10-03 12:54:00,116.64,116.69,116.625,116.68,1053999996.0
2007-10-03 12:55:00,116.68,116.69,116.64,116.66,802499995.0
2007-10-03 12:56:00,116.7,116.72,116.67,116.67,735799998.0
2007-10-03 12:57:00,116.67,116.69,116.59,116.65,1069599999.0
2007-10-03 12:58:00,116.65,116.65,116.61,116.615,809600000.0
2007-10-03 12:59:00,116.61,116.64,116.6,116.62,738800004.0
2007-10-03 13:00:00,116.61,116.615,116.59,116.59,495600006.0
2007-10-03 13:01:00,116.59,116.6,116.56,116.56,583200005.0
2007-10-03 13:02:00,116.56,116.6,116.56,116.59,1244999998.0
2007-10-03 13:03:00,116.585,116.61,116.57,116.58,975599985.0
2007-10-03 13:04:00,116.58,116.59,116.57,116.59,469299998.0
2007-10-03 13:05:00,116.59,116.6,116.59,116.6,298400000.0
2007-10-03 13:06:00,116.6,116.61,116.6,116.61,741199995.0
2007-10-03 13:07:00,116.61,116.61,116.54,116.55,1210599997.0
2007-10-03 13:08:00,116.55,116.55,116.53,116.53,350400000.0
2007-10-03 13:09:00,116.535,116.6,116.535,116.59,500400000.0
2007-10-03 13:10:00,116.59,116.61,116.57,116.6,545499999.0
2007-10-03 13:11:00,116.6,116.61,116.6,116.6,288399995.0
2007-10-03 13:12:00,116.6,116.61,116.59,116.61,553199999.0
2007-10-03 13:13:00,116.615,116.615,116.6,116.6,165200001.0
2007-10-03 13:14:00,116.61,116.61,116.59,116.61,285699995.0
2007-10-03 13:15:00,116.62,116.62,116.595,116.61,689999989.0
2007-10-03 13:16:00,116.62,116.64,116.615,116.63,507599999.0
2007-10-03 13:17:00,116.63,116.64,116.63,116.64,472500009.0
2007-10-03 13:18:00,116.64,116.67,116.63,116.67,393400000.0
2007-10-03 13:19:00,116.67,116.67,116.63,116.65,332000000.0
2007-10-03 13:20:00,116.65,116.67,116.64,116.66,330899998.0
2007-10-03 13:21:00,116.64,116.66,116.64,116.66,176200000.0
2007-10-03 13:22:00,116.66,116.66,116.65,116.65,234399999.0
2007-10-03 13:23:00,116.65,116.67,116.59,116.62,677200002.0
2007-10-03 13:24:00,116.615,116.63,116.59,116.6,592699996.0
2007-10-03 13:25:00,116.61,116.63,116.61,116.625,608000001.0
2007-10-03 13:26:00,116.625,116.63,116.62,116.625,162800000.0
2007-10-03 13:27:00,116.625,116.625,116.61,116.62,446499996.0
2007-10-03 13:28:00,116.61,116.62,116.595,116.61,483199990.0
2007-10-03 13:29:00,116.61,116.63,116.6,116.62,991599993.0
2007-10-03 13:30:00,116.63,116.63,116.6,116.61,471200000.0
2007-10-03 13:31:00,116.6,116.61,116.59,116.61,509999986.0
2007-10-03 13:32:00,116.62,116.62,116.59,116.61,1073199998.0
2007-10-03 13:33:00,116.61,116.62,116.6,116.61,150400000.0
2007-10-03 13:34:00,116.61,116.61,116.565,116.6,307200000.0
2007-10-03 13:35:00,116.59,116.59,116.57,116.58,382400000.0
2007-10-03 13:36:00,116.58,116.6,116.545,116.59,478199998.0
2007-10-03 13:37:00,116.59,116.59,116.575,116.58,134200000.0
2007-10-03 13:38:00,116.58,116.59,116.565,116.57,378500000.0
2007-10-03 13:39:00,116.56,116.58,116.56,116.58,744199993.0
2007-10-03 13:40:00,116.58,116.61,116.55,116.6,1155599998.0
2007-10-03 13:41:00,116.6,116.67,116.6,116.67,1085399996.0
2007-10-03 13:42:00,116.67,116.7,116.66,116.69,1088399984.0
2007-10-03 13:43:00,116.69,116.72,116.66,116.69,837399999.0
2007-10-03 13:44:00,116.675,116.73,116.66,116.66,436899999.0
2007-10-03 13:45:00,116.67,116.69,116.64,116.66,643799987.0
2007-10-03 13:46:00,116.66,116.68,116.66,116.67,484100000.0
2007-10-03 13:47:00,116.67,116.68,116.65,116.66,692699984.0
2007-10-03 13:48:00,116.66,116.68,116.61,116.68,928999997.0
2007-10-03 13:49:00,116.67,116.7,116.65,116.65,333200001.0
2007-10-03 13:50:00,116.66,116.66,116.63,116.64,344199997.0
2007-10-03 13:51:00,116.64,116.66,116.61,116.63,393400001.0
2007-10-03 13:52:00,116.65,116.68,116.63,116.65,614800003.0
2007-10-03 13:53:00,116.655,116.69,116.655,116.685,281200000.0
2007-10-03 13:54:00,116.685,116.7,116.67,116.69,705599999.0
2007-10-03 13:55:00,116.69,116.7,116.68,116.68,351299998.0
2007-10-03 13:56:00,116.68,116.7,116.67,116.68,600399993.0
2007-10-03 13:57:00,116.68,116.7,116.65,116.675,310499996.0
2007-10-03 13:58:00,116.675,116.73,116.67,116.71,703399996.0
2007-10-03 13:59:00,116.71,116.74,116.705,116.74,440400002.0
2007-10-03 14:00:00,116.74,116.76,116.71,116.72,352700002.0
2007-10-03 14:01:00,116.73,116.73,116.71,116.72,600400001.0
2007-10-03 14:02:00,116.71,116.76,116.7,116.73,841299999.0
2007-10-03 14:03:00,116.74,116.78,116.74,116.755,572000000.0
2007-10-03 14:04:00,116.755,116.76,116.71,116.71,616000000.0
2007-10-03 14:05:00,116.71,116.74,116.67,116.725,1140499999.0
2007-10-03 14:06:00,116.72,116.73,116.68,116.69,1212399984.0
2007-10-03 14:07:00,116.69,116.7,116.66,116.68,488899994.0
2007-10-03 14:08:00,116.67,116.69,116.66,116.67,394099999.0
2007-10-03 14:09:00,116.65,116.66,116.6,116.65,928400000.0
2007-10-03 14:10:00,116.65,116.65,116.61,116.64,657899999.0
2007-10-03 14:11:00,116.62,116.65,116.62,116.63,366699999.0
2007-10-03 14:12:00,116.63,116.65,116.63,116.635,161199998.0
2007-10-03 14:13:00,116.64,116.65,116.61,116.63,560499991.0
2007-10-03 14:14:00,116.63,116.63,116.55,116.59,536300000.0
2007-10-03 14:15:00,116.59,116.72,116.59,116.68,861600000.0
2007-10-03 14:16:00,116.65,116.72,116.64,116.7,585400002.0
2007-10-03 14:17:00,116.69,116.71,116.67,116.7,313300001.0
2007-10-03 14:18:00,116.7,116.71,116.66,116.68,425000000.0
2007-10-03 14:19:00,116.68,116.7,116.68,116.69,146400000.0
2007-10-03 14:20:00,116.71,116.72,116.68,116.72,476000000.0
2007-10-03 14:21:00,116.72,116.74,116.71,116.74,365200000.0
2007-10-03 14:22:00,116.73,116.76,116.72,116.74,607800001.0
2007-10-03 14:23:00,116.75,116.77,116.73,116.77,840800000.0
2007-10-03 14:24:00,116.77,116.82,116.75,116.8,466000007.0
2007-10-03 14:25:00,116.81,116.81,116.77,116.78,362800000.0
2007-10-03 14:26:00,116.78,116.79,116.745,116.75,371600001.0
2007-10-03 14:27:00,116.76,116.78,116.745,116.76,283900001.0
2007-10-03 14:28:00,116.77,116.8,116.755,116.78,471400005.0
2007-10-03 14:29:00,116.8,116.83,116.76,116.77,438400005.0
2007-10-03 14:30:00,116.76,116.81,116.76,116.78,282200002.0
2007-10-03 14:31:00,116.77,116.79,116.76,116.78,191500001.0
2007-10-03 14:32:00,116.77,116.78,116.77,116.77,134000000.0
2007-10-03 14:33:00,116.77,116.79,116.76,116.78,284400002.0
2007-10-03 14:34:00,116.77,116.78,116.74,116.77,482299994.0
2007-10-03 14:35:00,116.76,116.77,116.71,116.73,587199999.0
2007-10-03 14:36:00,116.73,116.75,116.72,116.74,200400001.0
2007-10-03 14:37:00,116.75,116.78,116.71,116.77,246199997.0
2007-10-03 14:38:00,116.77,116.79,116.75,116.78,297200002.0
2007-10-03 14:39:00,116.78,116.8,116.76,116.79,354400006.0
2007-10-03 14:40:00,116.79,116.81,116.75,116.81,383999998.0
2007-10-03 14:41:00,116.8,116.83,116.8,116.82,709799992.0
2007-10-03 14:42:00,116.815,116.84,116.8,116.82,469399995.0
2007-10-03 14:43:00,116.82,116.84,116.79,116.8,1459999993.0
2007-10-03 14:44:00,116.8,116.8,116.74,116.74,629100001.0
2007-10-03 14:45:00,116.73,116.75,116.71,116.74,918800000.0
2007-10-03 14:46:00,116.735,116.79,116.73,116.775,479700000.0
2007-10-03 14:47:00,116.77,116.79,116.76,116.78,841899992.0
2007-10-03 14:48:00,116.77,116.82,116.755,116.805,1134199988.0
2007-10-03 14:49:00,116.8,116.89,116.8,116.89,835599999.0
2007-10-03 14:50:00,116.89,116.93,116.88,116.91,900200000.0
2007-10-03 14:51:00,116.91,116.93,116.85,116.915,992699996.0
2007-10-03 14:52:00,116.92,116.92,116.87,116.91,324500004.0
2007-10-03 14:53:00,116.91,116.91,116.86,116.9,503599999.0
2007-10-03 14:54:00,116.89,116.9,116.86,116.89,414400002.0
2007-10-03 14:55:00,116.895,116.91,116.87,116.88,418800001.0
2007-10-03 14:56:00,116.88,116.97,116.86,116.97,1208099996.0
2007-10-03 14:57:00,116.97,116.99,116.92,116.93,671599999.0
2007-10-03 14:58:00,116.925,116.93,116.87,116.89,817099994.0
2007-10-03 14:59:00,116.89,116.89,116.84,116.86,678199987.0
2007-10-03 15:00:00,116.86,116.94,116.85,116.94,790099990.0
2007-10-03 15:01:00,116.94,116.94,116.88,116.9,788399999.0
2007-10-03 15:02:00,116.9,116.93,116.89,116.92,782399995.0
2007-10-03 15:03:00,116.92,116.95,116.91,116.94,357600001.0
2007-10-03 15:04:00,116.93,116.95,116.92,116.92,390800001.0
2007-10-03 15:05:00,116.92,116.92,116.88,116.88,326999997.0
2007-10-03 15:06:00,116.88,116.91,116.88,116.91,501899993.0
2007-10-03 15:07:00,116.9,116.9,116.85,116.865,573999995.0
2007-10-03 15:08:00,116.86,116.88,116.85,116.85,300799997.0
2007-10-03 15:09:00,116.855,116.88,116.84,116.87,426000000.0
2007-10-03 15:10:00,116.87,116.89,116.85,116.87,444399994.0
2007-10-03 15:11:00,116.88,116.88,116.86,116.87,362400000.0
2007-10-03 15:12:00,116.87,116.88,116.87,116.875,200099999.0
2007-10-03 15:13:00,116.88,116.89,116.865,116.875,751199991.0
2007-10-03 15:14:00,116.875,116.89,116.87,116.88,334299999.0
2007-10-03 15:15:00,116.88,116.88,116.85,116.85,230500000.0
2007-10-03 15:16:00,116.86,116.87,116.83,116.86,478799998.0
2007-10-03 15:17:00,116.86,116.87,116.84,116.86,508399997.0
2007-10-03 15:18:00,116.85,116.87,116.85,116.87,260300001.0
2007-10-03 15:19:00,116.87,116.88,116.83,116.85,411200000.0
2007-10-03 15:20:00,116.85,116.88,116.83,116.86,495200000.0
2007-10-03 15:21:00,116.85,116.86,116.84,116.85,760499992.0
2007-10-03 15:22:00,116.83,116.89,116.83,116.88,452999997.0
2007-10-03 15:23:00,116.89,116.93,116.88,116.92,684899997.0
2007-10-03 15:24:00,116.92,116.92,116.89,116.92,541599991.0
2007-10-03 15:25:00,116.92,116.92,116.87,116.89,732000000.0
2007-10-03 15:26:00,116.89,116.91,116.88,116.89,567099993.0
2007-10-03 15:27:00,116.88,116.96,116.87,116.95,881299984.0
2007-10-03 15:28:00,116.95,116.95,116.89,116.91,804399993.0
2007-10-03 15:29:00,116.91,116.91,116.89,116.895,500799999.0
2007-10-03 15:30:00,116.89,116.91,116.885,116.905,458500000.0
2007-10-03 15:31:00,116.905,116.97,116.89,116.97,732299993.0
2007-10-03 15:32:00,116.97,116.97,116.94,116.94,433599998.0
2007-10-03 15:33:00,116.94,116.97,116.91,116.92,649099995.0
2007-10-03 15:34:00,116.92,116.92,116.88,116.91,931099995.0
2007-10-03 15:35:00,116.91,116.93,116.89,116.9,492099993.0
2007-10-03 15:36:00,116.91,116.98,116.88,116.98,612299998.0
2007-10-03 15:37:00,116.98,117.01,116.96,116.98,804399996.0
2007-10-03 15:38:00,116.97,116.98,116.95,116.95,321999999.0
2007-10-03 15:39:00,116.94,116.96,116.92,116.92,388099993.0
2007-10-03 15:40:00,116.91,116.92,116.88,116.91,662400000.0
2007-10-03 15:41:00,116.91,116.92,116.88,116.92,433200000.0
2007-10-03 15:42:00,116.92,116.93,116.91,116.93,402399999.0
2007-10-03 15:43:00,116.93,116.93,116.9,116.91,859199994.0
2007-10-03 15:44:00,116.91,116.91,116.88,116.9,360000000.0
2007-10-03 15:45:00,116.89,116.91,116.88,116.89,1066200000.0
2007-10-03 15:46:00,116.89,116.9,116.88,116.9,459500000.0
2007-10-03 15:47:00,116.9,116.9,116.88,116.89,416800000.0
2007-10-03 15:48:00,116.9,116.92,116.88,116.9,540400000.0
2007-10-03 15:49:00,116.91,116.96,116.885,116.96,504200000.0
2007-10-03 15:50:00,116.95,117.0,116.93,116.94,681600000.0
2007-10-03 15:51:00,116.94,116.99,116.91,116.97,624399998.0
2007-10-03 15:52:00,116.98,117.09,116.96,117.08,1357699993.0
2007-10-03 15:53:00,117.07,117.08,117.04,117.05,679799999.0
2007-10-03 15:54:00,117.05,117.08,117.04,117.08,745799999.0
2007-10-03 15:55:00,117.08,117.1,117.04,117.07,861599998.0
2007-10-03 15:56:00,117.07,117.08,117.01,117.02,622400001.0
2007-10-03 15:57:00,117.01,117.04,116.99,117.03,1054799995.0
2007-10-03 15:58:00,117.03,117.03,116.95,116.98,1052900007.0
2007-10-03 15:59:00,116.99,117.0,116.93,116.97,557300001.0
2007-10-03 16:00:00,116.94,116.99,116.89,116.98,1019000002.0
2007-10-03 16:01:00,116.99,117.01,116.975,117.0,882500004.0
2007-10-03 16:02:00,116.98,117.03,116.97,117.03,1234199991.0
2007-10-03 16:03:00,117.03,117.04,117.0,117.005,693399997.0
2007-10-03 16:04:00,117.02,117.07,116.99,117.02,838500000.0
2007-10-03 16:05:00,117.02,117.07,117.02,117.07,659600004.0
2007-10-03 16:06:00,117.05,117.1,117.05,117.09,793600002.0
2007-10-03 16:07:00,117.09,117.1,117.07,117.1,599400001.0
2007-10-03 16:08:00,117.09,117.12,117.065,117.12,479700000.0
2007-10-03 16:09:00,117.125,117.14,117.1,117.1,378800000.0
2007-10-03 16:10:00,117.11,117.17,117.09,117.15,536300000.0
2007-10-03 16:11:00,117.15,117.16,117.1,117.14,540800002.0
2007-10-03 16:12:00,117.14,117.16,117.115,117.16,510800003.0
2007-10-03 16:13:00,117.16,117.21,117.16,117.2,467100002.0
2007-10-03 16:14:00,117.2,117.22,117.18,117.19,589500000.0
2007-10-03 16:15:00,117.19,117.24,117.14,117.16,869799999.0
2007-10-03 16:16:00,117.16,117.19,117.14,117.16,876699992.0
2007-10-03 16:17:00,117.16,117.18,117.11,117.13,434299997.0
2007-10-03 16:18:00,117.12,117.15,117.1,117.13,653099996.0
2007-10-03 16:19:00,117.13,117.13,117.06,117.09,176400001.0
2007-10-03 16:20:00,117.1,117.14,117.09,117.12,328499997.0
2007-10-03 16:21:00,117.12,117.13,117.105,117.13,339400003.0
2007-10-03 16:22:00,117.13,117.18,117.11,117.17,810100004.0
2007-10-03 16:23:00,117.17,117.2,117.16,117.17,878700004.0
2007-10-03 16:24:00,117.16,117.17,117.12,117.12,583200000.0
2007-10-03 16:25:00,117.12,117.14,117.09,117.1,422400000.0
2007-10-03 16:26:00,117.1,117.11,117.06,117.08,486799996.0
2007-10-03 16:27:00,117.085,117.14,117.05,117.13,661400000.0
2007-10-03 16:28:00,117.14,117.15,117.11,117.135,657400000.0
2007-10-03 16:29:00,117.14,117.16,117.125,117.15,344300000.0
2007-10-03 16:30:00,117.14,117.16,117.1,117.14,754800001.0
2007-10-03 16:31:00,117.14,117.17,117.115,117.15,837600000.0
2007-10-03 16:32:00,117.16,117.17,117.1,117.13,736299997.0
2007-10-03 16:33:00,117.13,117.13,117.1,117.12,397099999.0
2007-10-03 16:34:00,117.1,117.15,117.08,117.13,551199997.0
2007-10-03 16:35:00,117.13,117.14,117.11,117.13,487400001.0
2007-10-03 16:36:00,117.13,117.13,117.09,117.105,216400000.0
2007-10-03 16:37:00,117.11,117.13,117.09,117.11,482800002.0
2007-10-03 16:38:00,117.095,117.11,117.02,117.02,468300000.0
2007-10-03 16:39:00,117.02,117.05,117.01,117.04,508800001.0
2007-10-03 16:40:00,117.04,117.08,117.04,117.04,529600001.0
2007-10-03 16:41:00,117.04,117.05,117.01,117.03,503600001.0
2007-10-03 16:42:00,117.03,117.05,117.005,117.02,502500001.0
2007-10-03 16:43:00,117.02,117.05,117.0,117.02,624400003.0
2007-10-03 16:44:00,117.02,117.05,116.99,117.04,409600005.0
2007-10-03 16:45:00,117.02,117.06,117.02,117.05,451100003.0
2007-10-03 16:46:00,117.04,117.05,117.01,117.04,402800003.0
2007-10-03 16:47:00,117.02,117.06,117.02,117.04,402800005.0
2007-10-03 16:48:00,117.05,117.06,117.015,117.03,498400000.0
2007-10-03 16:49:00,117.03,117.06,117.01,117.035,536800003.0
2007-10-03 16:50:00,117.03,117.07,117.02,117.07,485500001.0
2007-10-03 16:51:00,117.08,117.1,117.05,117.1,440800000.0
2007-10-03 16:52:00,117.1,117.1,117.065,117.08,288400000.0
2007-10-03 16:53:00,117.09,117.09,117.05,117.07,553299999.0
2007-10-03 16:54:00,117.09,117.11,117.05,117.09,560600000.0
2007-10-03 16:55:00,117.08,117.12,117.07,117.12,518600002.0
2007-10-03 16:56:00,117.12,117.14,117.08,117.09,528200000.0
2007-10-03 16:57:00,117.09,117.14,117.09,117.13,458800000.0
2007-10-03 16:58:00,117.13,117.16,117.13,117.13,289600000.0
2007-10-03 16:59:00,117.13,117.15,117.1,117.14,468800000.0
2007-10-03 17:00:00,117.14,117.15,117.13,117.14,346800000.0
2007-10-03 17:01:00,117.14,117.15,117.1,117.1,400000000.0
2007-10-03 17:02:00,117.11,117.12,117.1,117.1,430400000.0
2007-10-03 17:03:00,117.1,117.13,117.08,117.12,394399999.0
2007-10-03 17:04:00,117.12,117.14,117.11,117.11,358000000.0
2007-10-03 17:05:00,117.12,117.13,117.08,117.11,332200000.0
2007-10-03 17:06:00,117.11,117.14,117.1,117.14,331600000.0
2007-10-03 17:07:00,117.14,117.15,117.1,117.11,663400000.0
2007-10-03 17:08:00,117.11,117.13,117.1,117.12,289000000.0
2007-10-03 17:09:00,117.12,117.13,117.1,117.11,372299999.0
2007-10-03 17:10:00,117.12,117.13,117.11,117.13,320900000.0
2007-10-03 17:11:00,117.12,117.13,117.115,117.13,137800000.0
2007-10-03 17:12:00,117.13,117.14,117.09,117.1,303200000.0
2007-10-03 17:13:00,117.1,117.12,117.06,117.06,373500000.0
2007-10-03 17:14:00,117.07,117.08,117.05,117.07,672499992.0
2007-10-03 17:15:00,117.07,117.11,117.06,117.1,558799998.0
2007-10-03 17:16:00,117.1,117.12,117.07,117.11,379000006.0
2007-10-03 17:17:00,117.11,117.13,117.09,117.09,405600000.0
2007-10-03 17:18:00,117.09,117.11,117.09,117.11,223200000.0
2007-10-03 17:19:00,117.1,117.13,117.07,117.13,381799998.0
2007-10-03 17:20:00,117.13,117.14,117.11,117.12,333900006.0
2007-10-03 17:21:00,117.125,117.14,117.11,117.12,200800000.0
2007-10-03 17:22:00,117.13,117.13,117.11,117.12,253600002.0
2007-10-03 17:23:00,117.14,117.14,117.08,117.09,353200000.0
2007-10-03 17:24:00,117.09,117.09,117.01,117.03,461200005.0
2007-10-03 17:25:00,117.02,117.05,117.01,117.02,520300004.0
2007-10-03 17:26:00,117.02,117.03,116.99,117.0,479199997.0
2007-10-03 17:27:00,117.0,117.04,117.0,117.03,378400000.0
2007-10-03 17:28:00,117.03,117.08,117.01,117.07,429600000.0
2007-10-03 17:29:00,117.07,117.11,117.07,117.11,326200000.0
2007-10-03 17:30:00,117.1,117.11,117.05,117.06,414299998.0
2007-10-03 17:31:00,117.06,117.09,117.055,117.08,334300000.0
2007-10-03 17:32:00,117.07,117.1,117.07,117.09,217900000.0
2007-10-03 17:33:00,117.08,117.12,117.075,117.09,463199999.0
2007-10-03 17:34:00,117.09,117.11,117.075,117.11,244400000.0
2007-10-03 17:35:00,117.11,117.14,117.09,117.13,386799998.0
2007-10-03 17:36:00,117.12,117.14,117.09,117.11,489999997.0
2007-10-03 17:37:00,117.1,117.12,117.05,117.06,624799996.0
2007-10-03 17:38:00,117.06,117.1,117.05,117.1,733299989.0
2007-10-03 17:39:00,117.1,117.12,117.1,117.12,302000000.0
2007-10-03 17:40:00,117.125,117.17,117.12,117.16,385600001.0
2007-10-03 17:41:00,117.15,117.19,117.13,117.18,393800003.0
2007-10-03 17:42:00,117.18,117.19,117.14,117.15,706799999.0
2007-10-03 17:43:00,117.15,117.18,117.13,117.15,655899997.0
2007-10-03 17:44:00,117.15,117.17,117.135,117.16,683099994.0
2007-10-03 17:45:00,117.16,117.17,117.125,117.13,378000000.0
2007-10-03 17:46:00,117.13,117.19,117.125,117.17,411200000.0
2007-10-03 17:47:00,117.17,117.18,117.15,117.18,218800001.0
2007-10-03 17:48:00,117.18,117.18,117.135,117.16,520799999.0
2007-10-03 17:49:00,117.16,117.18,117.15,117.15,436400000.0
2007-10-03 17:50:00,117.155,117.18,117.15,117.15,730399999.0
2007-10-03 17:51:00,117.15,117.18,117.135,117.18,326000000.0
2007-10-03 17:52:00,117.17,117.17,117.145,117.155,200700000.0
2007-10-03 17:53:00,117.17,117.17,117.12,117.15,280699999.0
2007-10-03 17:54:00,117.15,117.16,117.125,117.16,195200000.0
2007-10-03 17:55:00,117.15,117.16,117.13,117.15,320400000.0
2007-10-03 17:56:00,117.145,117.18,117.13,117.17,550099996.0
2007-10-03 17:57:00,117.17,117.18,117.17,117.17,116800000.0
2007-10-03 17:58:00,117.18,117.19,117.17,117.18,225600000.0
2007-10-03 17:59:00,117.18,117.21,117.17,117.18,443999998.0
2007-10-03 18:00:00,117.18,117.19,117.16,117.19,258800001.0
2007-10-03 18:01:00,117.19,117.2,117.17,117.18,322000000.0
2007-10-03 18:02:00,117.18,117.22,117.165,117.21,293799999.0
2007-10-03 18:03:00,117.21,117.24,117.19,117.23,400199999.0
2007-10-03 18:04:00,117.23,117.24,117.19,117.2,301200000.0
2007-10-03 18:05:00,117.2,117.2,117.16,117.17,228700001.0
2007-10-03 18:06:00,117.17,117.205,117.14,117.17,1016799994.0
2007-10-03 18:07:00,117.17,117.19,117.15,117.18,1192199997.0
2007-10-03 18:08:00,117.18,117.18,117.13,117.135,338400001.0
2007-10-03 18:09:00,117.135,117.15,117.125,117.15,118400000.0
2007-10-03 18:10:00,117.15,117.16,117.13,117.14,289199997.0
2007-10-03 18:11:00,117.145,117.16,117.12,117.14,814999981.0
2007-10-03 18:12:00,117.14,117.15,117.12,117.13,377200000.0
2007-10-03 18:13:00,117.14,117.14,117.09,117.1,254400000.0
2007-10-03 18:14:00,117.1,117.11,117.07,117.08,256000000.0
2007-10-03 18:15:00,117.08,117.11,117.07,117.095,409199993.0
2007-10-03 18:16:00,117.095,117.12,117.085,117.11,265600000.0
2007-10-03 18:17:00,117.11,117.12,117.095,117.12,316700001.0
2007-10-03 18:18:00,117.11,117.13,117.09,117.1,510300001.0
2007-10-03 18:19:00,117.1,117.11,117.07,117.08,921999977.0
2007-10-03 18:20:00,117.08,117.1,117.075,117.08,467699990.0
2007-10-03 18:21:00,117.09,117.11,117.09,117.09,233200000.0
2007-10-03 18:22:00,117.1,117.1,117.055,117.07,232800000.0
2007-10-03 18:23:00,117.07,117.07,117.03,117.03,341400001.0
2007-10-03 18:24:00,117.03,117.03,116.98,117.01,484800001.0
2007-10-03 18:25:00,117.01,117.01,116.96,116.97,515699999.0
2007-10-03 18:26:00,116.96,116.98,116.94,116.96,553800000.0
2007-10-03 18:27:00,116.96,117.01,116.94,117.0,366900002.0
2007-10-03 18:28:00,117.0,117.01,116.98,116.99,412900003.0
2007-10-03 18:29:00,117.0,117.02,116.99,117.0,487800011.0
2007-10-03 18:30:00,116.995,117.01,116.97,116.97,287700007.0
2007-10-03 18:31:00,116.97,116.99,116.95,116.97,353300000.0
2007-10-03 18:32:00,116.97,116.99,116.96,116.97,142900003.0
2007-10-03 18:33:00,117.0,117.01,116.99,117.01,113600002.0
2007-10-03 18:34:00,117.02,117.04,117.0,117.01,163600004.0
2007-10-03 18:35:00,117.03,117.05,117.01,117.03,238800004.0
2007-10-03 18:36:00,117.04,117.04,117.0,117.02,354899993.0
2007-10-03 18:37:00,117.01,117.03,117.01,117.03,87600000.0
2007-10-03 18:38:00,117.02,117.03,117.0,117.01,258299998.0
2007-10-03 18:39:00,117.01,117.04,116.995,117.04,291599996.0
2007-10-03 18:40:00,117.04,117.04,117.01,117.02,147200000.0
2007-10-03 18:41:00,117.02,117.02,116.95,116.96,354800007.0
2007-10-03 18:42:00,116.96,116.96,116.89,116.9,335999999.0
2007-10-03 18:43:00,116.9,116.93,116.9,116.91,340000000.0
2007-10-03 18:44:00,116.91,116.93,116.9,116.92,333800003.0
2007-10-03 18:45:00,116.92,116.95,116.91,116.94,283600003.0
2007-10-03 18:46:00,116.94,116.94,116.91,116.91,281199999.0
2007-10-03 18:47:00,116.91,116.91,116.84,116.86,349200000.0
2007-10-03 18:48:00,116.86,116.88,116.86,116.87,187500002.0
2007-10-03 18:49:00,116.87,116.87,116.8,116.82,363200002.0
2007-10-03 18:50:00,116.82,116.83,116.8,116.82,172399999.0
2007-10-03 18:51:00,116.82,116.85,116.81,116.85,82000000.0
2007-10-03 18:52:00,116.86,116.87,116.84,116.87,133800001.0
2007-10-03 18:53:00,116.855,116.93,116.855,116.93,329600002.0
2007-10-03 18:54:00,116.92,116.93,116.9,116.92,144400000.0
2007-10-03 18:55:00,116.92,116.98,116.915,116.98,282800001.0
2007-10-03 18:56:00,116.98,117.01,116.96,116.97,379200007.0
2007-10-03 18:57:00,116.97,116.99,116.95,116.98,384400007.0
2007-10-03 18:58:00,116.98,117.0,116.97,116.99,284600001.0
2007-10-03 18:59:00,116.98,116.98,116.875,116.9,1147700012.0
2007-10-03 19:00:00,116.9,116.93,116.88,116.89,634900008.0
2007-10-03 19:01:00,116.895,116.98,116.89,116.98,413700006.0
2007-10-03 19:02:00,116.98,116.98,116.94,116.95,226800001.0
2007-10-03 19:03:00,116.95,116.95,116.88,116.88,223600002.0
2007-10-03 19:04:00,116.89,116.94,116.89,116.915,406900003.0
2007-10-03 19:05:00,116.91,116.91,116.9,116.91,221999998.0
2007-10-03 19:06:00,116.915,116.93,116.9,116.92,237599997.0
2007-10-03 19:07:00,116.91,116.92,116.9,116.9,240600000.0
2007-10-03 19:08:00,116.905,116.905,116.9,116.9,180800000.0
2007-10-03 19:09:00,116.9,116.92,116.89,116.9,371299997.0
2007-10-03 19:10:00,116.9,116.9,116.89,116.89,118400003.0
2007-10-03 19:11:00,116.89,116.9,116.87,116.895,594600013.0
2007-10-03 19:12:00,116.89,116.94,116.89,116.94,312199999.0
2007-10-03 19:13:00,116.93,116.96,116.92,116.93,591499985.0
2007-10-03 19:14:00,116.92,116.94,116.92,116.92,227599997.0
2007-10-03 19:15:00,116.92,116.94,116.91,116.935,369400002.0
2007-10-03 19:16:00,116.935,116.99,116.93,116.99,342100004.0
2007-10-03 19:17:00,116.99,117.0,116.95,116.99,240099999.0
2007-10-03 19:18:00,116.99,116.99,116.95,116.97,279099996.0
2007-10-03 19:19:00,116.97,116.97,116.94,116.95,127199998.0
2007-10-03 19:20:00,116.95,116.96,116.92,116.92,341199999.0
2007-10-03 19:21:00,116.92,116.94,116.92,116.94,125999998.0
2007-10-03 19:22:00,116.94,116.97,116.93,116.93,386399992.0
2007-10-03 19:23:00,116.92,116.92,116.9,116.9,186800000.0
2007-10-03 19:24:00,116.9,116.91,116.89,116.9,164800005.0
2007-10-03 19:25:00,116.9,116.91,116.89,116.89,59600000.0
2007-10-03 19:26:00,116.89,116.91,116.89,116.91,35300000.0
2007-10-03 19:27:00,116.91,116.92,116.9,116.92,492400014.0
2007-10-03 19:28:00,116.92,116.93,116.91,116.93,163700003.0
2007-10-03 19:29:00,116.935,116.95,116.925,116.95,233600002.0
2007-10-03 19:30:00,116.95,116.98,116.95,116.96,262400000.0
2007-10-03 19:31:00,116.96,116.96,116.95,116.95,154399997.0
2007-10-03 19:32:00,116.955,116.99,116.955,116.98,410899994.0
2007-10-03 19:33:00,116.98,116.98,116.975,116.975,17600000.0
2007-10-03 19:34:00,116.98,116.99,116.98,116.98,60000000.0
2007-10-03 19:35:00,116.98,117.0,116.98,117.0,162399999.0
2007-10-03 19:36:00,116.99,117.01,116.98,116.99,224800005.0
2007-10-03 19:37:00,117.0,117.01,116.98,116.98,133800000.0
2007-10-03 19:38:00,116.985,117.0,116.98,116.99,261600012.0
2007-10-03 19:39:00,116.975,116.98,116.95,116.95,271200001.0
2007-10-03 19:40:00,116.95,116.95,116.94,116.95,50000000.0
2007-10-03 19:41:00,116.94,116.95,116.94,116.94,86800000.0
2007-10-03 19:42:00,116.94,116.94,116.92,116.92,146400000.0
2007-10-03 19:43:00,116.92,116.92,116.9,116.91,321699989.0
2007-10-03 19:44:00,116.9,116.92,116.9,116.91,79599998.0
2007-10-03 19:45:00,116.91,116.91,116.9,116.9,163999997.0
2007-10-03 19:46:00,116.91,116.97,116.9,116.96,499400005.0
2007-10-03 19:47:00,116.96,116.96,116.93,116.94,65299998.0
2007-10-03 19:48:00,116.93,116.94,116.925,116.94,62400000.0
2007-10-03 19:49:00,116.93,116.97,116.93,116.95,130400000.0
2007-10-03 19:50:00,116.95,116.96,116.93,116.95,211200003.0
2007-10-03 19:51:00,116.94,116.98,116.94,116.96,286000007.0
2007-10-03 19:52:00,116.97,116.97,116.95,116.955,101200003.0
2007-10-03 19:53:00,116.96,116.98,116.955,116.955,46800001.0
2007-10-03 19:54:00,116.955,116.96,116.92,116.94,306700007.0
2007-10-03 19:55:00,116.94,116.94,116.9,116.905,82199999.0
2007-10-03 19:56:00,116.91,116.91,116.885,116.9,177199999.0
2007-10-03 19:57:00,116.9,116.91,116.88,116.91,117599999.0
2007-10-03 19:58:00,116.92,116.93,116.92,116.93,135600000.0
2007-10-03 19:59:00,116.93,116.96,116.92,116.94,334000001.0
2007-10-03 20:00:00,116.94,116.95,116.92,116.92,303699997.0
2007-10-03 20:01:00,116.92,116.94,116.92,116.93,367299991.0
2007-10-03 20:02:00,116.93,116.93,116.91,116.93,329000000.0
2007-10-03 20:03:00,116.92,116.92,116.87,116.88,404599991.0
2007-10-03 20:04:00,116.88,116.89,116.87,116.88,403199996.0
2007-10-03 20:05:00,116.88,116.91,116.88,116.9,224699997.0
2007-10-03 20:06:00,116.91,116.91,116.86,116.88,173299996.0
2007-10-03 20:07:00,116.89,116.91,116.88,116.88,237699999.0
2007-10-03 20:08:00,116.88,116.88,116.85,116.85,317599993.0
2007-10-03 20:09:00,116.85,116.88,116.85,116.88,216400004.0
2007-10-03 20:10:00,116.87,116.87,116.82,116.825,432800001.0
2007-10-03 20:11:00,116.825,116.86,116.82,116.85,469099993.0
2007-10-03 20:12:00,116.85,116.86,116.84,116.85,246399998.0
2007-10-03 20:13:00,116.84,116.88,116.83,116.88,551699998.0
2007-10-03 20:14:00,116.88,116.91,116.865,116.91,159600001.0
2007-10-03 20:15:00,116.91,116.91,116.89,116.89,74400000.0
2007-10-03 20:16:00,116.89,116.89,116.89,116.89,20900000.0
2007-10-03 20:17:00,116.89,116.9,116.87,116.87,105600000.0
2007-10-03 20:18:00,116.87,116.88,116.86,116.88,111100000.0
2007-10-03 20:19:00,116.87,116.88,116.835,116.85,198499999.0
2007-10-03 20:20:00,116.84,116.85,116.82,116.83,206200000.0
2007-10-03 20:21:00,116.84,116.87,116.825,116.85,146100002.0
2007-10-03 20:22:00,116.85,116.85,116.84,116.85,148699999.0
2007-10-03 20:23:00,116.85,116.86,116.85,116.85,105200000.0
2007-10-03 20:24:00,116.85,116.86,116.84,116.86,92000000.0
2007-10-03 20:25:00,116.86,116.86,116.83,116.84,162900000.0
2007-10-03 20:26:00,116.84,116.85,116.82,116.83,296700001.0
2007-10-03 20:27:00,116.835,116.85,116.83,116.84,133199999.0
2007-10-03 20:28:00,116.84,116.87,116.84,116.87,164599997.0
2007-10-03 20:29:00,116.86,116.88,116.85,116.88,168799999.0
2007-10-03 20:30:00,116.88,116.88,116.87,116.88,78000000.0
2007-10-03 20:31:00,116.88,116.88,116.87,116.87,166799999.0
2007-10-03 20:32:00,116.87,116.91,116.87,116.9,514999992.0
2007-10-03 20:33:00,116.9,116.91,116.87,116.89,433099995.0
2007-10-03 20:34:00,116.89,116.89,116.81,116.83,630800001.0
2007-10-03 20:35:00,116.83,116.84,116.8,116.835,366900005.0
2007-10-03 20:36:00,116.83,116.84,116.81,116.82,189100002.0
2007-10-03 20:37:00,116.825,116.84,116.81,116.82,90800000.0
2007-10-03 20:38:00,116.82,116.83,116.79,116.81,310800001.0
2007-10-03 20:39:00,116.83,116.84,116.81,116.84,150400002.0
2007-10-03 20:40:00,116.84,116.86,116.83,116.86,176100002.0
2007-10-03 20:41:00,116.86,116.87,116.85,116.86,81299999.0
2007-10-03 20:42:00,116.85,116.88,116.84,116.86,349400001.0
2007-10-03 20:43:00,116.85,116.86,116.84,116.86,392900000.0
2007-10-03 20:44:00,116.85,116.86,116.84,116.86,258699995.0
2007-10-03 20:45:00,116.86,116.86,116.83,116.83,195199999.0
2007-10-03 20:46:00,116.83,116.84,116.81,116.84,360900003.0
2007-10-03 20:47:00,116.84,116.84,116.8,116.83,406900006.0
2007-10-03 20:48:00,116.83,116.85,116.82,116.84,138800002.0
2007-10-03 20:49:00,116.84,116.9,116.84,116.86,340600004.0
2007-10-03 20:50:00,116.87,116.9,116.85,116.89,229200002.0
2007-10-03 20:51:00,116.89,116.89,116.86,116.87,46800000.0
2007-10-03 20:52:00,116.87,116.89,116.84,116.89,481900001.0
2007-10-03 20:53:00,116.88,116.91,116.88,116.9,125300000.0
2007-10-03 20:54:00,116.9,116.94,116.895,116.94,130000001.0
2007-10-03 20:55:00,116.93,116.94,116.9,116.91,189200001.0
2007-10-03 20:56:00,116.89,116.92,116.88,116.91,172000001.0
2007-10-03 20:57:00,116.91,116.92,116.89,116.92,62800000.0
2007-10-03 20:58:00,116.91,116.96,116.91,116.96,306000000.0
2007-10-03 20:59:00,116.96,116.99,116.95,116.97,477200001.0
2007-10-03 21:00:00,116.97,117.01,116.97,117.0,255199998.0
2007-10-03 21:01:00,117.0,117.0,116.97,116.97,304000000.0
2007-10-03 21:02:00,116.97,116.98,116.97,116.98,166400000.0
2007-10-03 21:03:00,116.98,117.02,116.98,117.01,262300000.0
2007-10-03 21:04:00,117.0,117.03,116.98,117.03,220400001.0
2007-10-03 21:05:00,117.03,117.03,117.02,117.025,70400000.0
2007-10-03 21:06:00,117.025,117.025,116.99,117.02,85400000.0
2007-10-03 21:07:00,117.01,117.08,117.01,117.07,266100000.0
2007-10-03 21:08:00,117.06,117.07,117.04,117.055,155200002.0
2007-10-03 21:09:00,117.06,117.07,117.03,117.06,407499999.0
2007-10-03 21:10:00,117.07,117.07,117.02,117.03,341900010.0
2007-10-03 21:11:00,117.04,117.06,117.04,117.05,58799999.0
2007-10-03 21:12:00,117.04,117.06,117.04,117.05,87200002.0
2007-10-03 21:13:00,117.03,117.07,117.03,117.07,134000001.0
2007-10-03 21:14:00,117.06,117.08,117.05,117.05,132800004.0
2007-10-03 21:15:00,117.06,117.07,117.04,117.06,217900003.0
2007-10-03 21:16:00,117.05,117.05,117.03,117.05,121100002.0
2007-10-03 21:17:00,117.035,117.06,117.03,117.05,236000003.0
2007-10-03 21:18:00,117.05,117.05,117.03,117.03,84300001.0
2007-10-03 21:19:00,117.03,117.04,117.03,117.04,134000005.0
2007-10-03 21:20:00,117.04,117.04,117.01,117.01,55099999.0
2007-10-03 21:21:00,117.02,117.03,117.01,117.02,96100001.0
2007-10-03 21:22:00,117.02,117.02,117.005,117.01,60700000.0
2007-10-03 21:23:00,117.02,117.04,117.01,117.02,132000001.0
2007-10-03 21:24:00,117.04,117.04,117.01,117.03,314400009.0
2007-10-03 21:25:00,117.01,117.03,117.01,117.01,286000004.0
2007-10-03 21:26:00,117.0,117.02,116.98,116.99,197499999.0
2007-10-03 21:27:00,116.99,116.99,116.96,116.98,211599997.0
2007-10-03 21:28:00,116.97,116.98,116.96,116.96,359999994.0
2007-10-03 21:29:00,116.97,116.99,116.96,116.98,106600000.0
2007-10-03 21:30:00,116.98,116.98,116.95,116.96,178200000.0
2007-10-03 21:31:00,116.97,116.97,116.96,116.96,99999999.0
2007-10-03 21:32:00,116.96,116.97,116.95,116.95,126000001.0
2007-10-03 21:33:00,116.95,116.95,116.93,116.94,302799994.0
2007-10-03 21:34:00,116.94,116.95,116.93,116.95,180399998.0
2007-10-03 21:35:00,116.95,116.95,116.93,116.95,116799999.0
2007-10-03 21:36:00,116.95,116.95,116.92,116.94,57499999.0
2007-10-03 21:37:00,116.92,116.94,116.92,116.93,285500000.0
2007-10-03 21:38:00,116.93,116.96,116.925,116.95,208800000.0
2007-10-03 21:39:00,116.95,116.97,116.94,116.97,541199999.0
2007-10-03 21:40:00,116.96,116.96,116.925,116.93,291999998.0
2007-10-03 21:41:00,116.93,116.93,116.88,116.88,356999999.0
2007-10-03 21:42:00,116.88,116.9,116.87,116.9,252100001.0
2007-10-03 21:43:00,116.92,116.92,116.89,116.89,130400000.0
2007-10-03 21:44:00,116.91,116.92,116.89,116.89,145200000.0
2007-10-03 21:45:00,116.885,116.9,116.87,116.89,196200000.0
2007-10-03 21:46:00,116.89,116.91,116.86,116.91,190400001.0
2007-10-03 21:47:00,116.89,116.9,116.86,116.88,246400002.0
2007-10-03 21:48:00,116.9,116.91,116.86,116.91,144800002.0
2007-10-03 21:49:00,116.885,116.92,116.88,116.895,322800007.0
2007-10-03 21:50:00,116.89,116.91,116.88,116.89,156400002.0
2007-10-03 21:51:00,116.9,116.94,116.88,116.93,163399999.0
2007-10-03 21:52:00,116.93,116.94,116.89,116.91,397200001.0
2007-10-03 21:53:00,116.91,116.91,116.88,116.9,306200001.0
2007-10-03 21:54:00,116.9,116.93,116.89,116.93,532200000.0
2007-10-03 21:55:00,116.905,116.93,116.885,116.9,408000005.0
2007-10-03 21:56:00,116.9,116.93,116.9,116.91,314500004.0
2007-10-03 21:57:00,116.93,116.93,116.89,116.895,271300006.0
2007-10-03 21:58:00,116.895,116.94,116.89,116.94,204400002.0
2007-10-03 21:59:00,116.915,116.94,116.91,116.94,102000004.0
2007-10-03 22:00:00,116.92,116.95,116.92,116.94,188000005.0
2007-10-03 22:01:00,116.925,116.95,116.91,116.93,267300008.0
2007-10-03 22:02:00,116.925,116.93,116.89,116.91,316000005.0
2007-10-03 22:03:00,116.89,116.91,116.87,116.89,327000000.0
2007-10-03 22:04:00,116.89,116.9,116.875,116.88,79500000.0
2007-10-03 22:05:00,116.87,116.89,116.87,116.89,44000000.0
2007-10-03 22:06:00,116.88,116.88,116.86,116.88,163700002.0
2007-10-03 22:07:00,116.88,116.905,116.87,116.9,208900006.0
2007-10-03 22:08:00,116.91,116.91,116.89,116.9,122800000.0
2007-10-03 22:09:00,116.9,116.9,116.89,116.89,135999999.0
2007-10-03 22:10:00,116.89,116.93,116.88,116.93,356100004.0
2007-10-03 22:11:00,116.92,116.93,116.91,116.92,100800000.0
2007-10-03 22:12:00,116.92,116.93,116.905,116.91,142900001.0
2007-10-03 22:13:00,116.91,116.92,116.9,116.92,115300002.0
2007-10-03 22:14:00,116.9,116.92,116.9,116.92,230000001.0
2007-10-03 22:15:00,116.91,116.92,116.89,116.91,476800004.0
2007-10-03 22:16:00,116.91,116.94,116.9,116.94,64000001.0
2007-10-03 22:17:00,116.93,116.97,116.93,116.94,110000002.0
2007-10-03 22:18:00,116.94,116.95,116.92,116.94,133799999.0
2007-10-03 22:19:00,116.93,116.95,116.9,116.92,164000002.0
2007-10-03 22:20:00,116.92,116.92,116.92,116.92,7500000.0
2007-10-03 22:21:00,116.92,116.94,116.91,116.92,132100004.0
2007-10-03 22:22:00,116.91,116.91,116.9,116.9,97700000.0
2007-10-03 22:23:00,116.9,116.92,116.9,116.92,194400002.0
2007-10-03 22:24:00,116.91,116.91,116.87,116.89,231599999.0
2007-10-03 22:25:00,116.88,116.88,116.875,116.875,25700000.0
2007-10-03 22:26:00,116.87,116.91,116.87,116.89,125500000.0
2007-10-03 22:27:00,116.88,116.9,116.88,116.89,262400006.0
2007-10-03 22:28:00,116.89,116.93,116.89,116.93,58900000.0
2007-10-03 22:29:00,116.92,116.93,116.89,116.89,119299999.0
2007-10-03 22:30:00,116.91,116.91,116.9,116.9,110000000.0
2007-10-03 22:31:00,116.9,116.9,116.89,116.89,58000000.0
2007-10-03 22:32:00,116.89,116.91,116.87,116.875,162400001.0
2007-10-03 22:33:00,116.875,116.9,116.87,116.9,98500002.0
2007-10-03 22:34:00,116.9,116.9,116.89,116.89,71700000.0
2007-10-03 22:35:00,116.9,116.92,116.885,116.91,84800000.0
2007-10-03 22:36:00,116.895,116.93,116.89,116.93,129400004.0
2007-10-03 22:37:00,116.92,116.92,116.89,116.89,86400001.0
2007-10-03 22:38:00,116.89,116.9,116.88,116.89,144799998.0
2007-10-03 22:39:00,116.87,116.89,116.86,116.86,158800000.0
2007-10-03 22:40:00,116.87,116.87,116.87,116.87,54400000.0
2007-10-03 22:41:00,116.87,116.9,116.87,116.88,127100001.0
2007-10-03 22:42:00,116.88,116.9,116.85,116.86,205700001.0
2007-10-03 22:43:00,116.86,116.88,116.84,116.88,281100000.0
2007-10-03 22:44:00,116.89,116.89,116.87,116.89,65299999.0
2007-10-03 22:45:00,116.88,116.92,116.88,116.9,205599999.0
2007-10-03 22:46:00,116.9,116.9,116.89,116.9,155200001.0
2007-10-03 22:47:00,116.9,116.92,116.89,116.91,659199993.0
2007-10-03 22:48:00,116.91,116.92,116.905,116.905,401699994.0
2007-10-03 22:49:00,116.92,116.93,116.9,116.92,319499991.0
2007-10-03 22:50:00,116.91,116.92,116.91,116.91,101599998.0
2007-10-03 22:51:00,116.92,116.95,116.91,116.94,121200001.0
2007-10-03 22:52:00,116.94,116.94,116.91,116.93,74699999.0
2007-10-03 22:53:00,116.92,116.93,116.92,116.92,67200000.0
2007-10-03 22:54:00,116.93,116.93,116.91,116.92,54000000.0
2007-10-03 22:55:00,116.93,116.93,116.92,116.93,117300000.0
2007-10-03 22:56:00,116.93,116.93,116.89,116.91,122000000.0
2007-10-03 22:57:00,116.92,116.94,116.91,116.91,236400000.0
2007-10-03 22:58:00,116.92,116.92,116.89,116.91,344799999.0
2007-10-03 22:59:00,116.9,116.92,116.87,116.87,110200000.0
2007-10-03 23:00:00,116.85,116.88,116.84,116.88,131100000.0
2007-10-03 23:01:00,116.87,116.87,116.85,116.86,32300000.0
2007-10-03 23:02:00,116.85,116.85,116.84,116.84,31200000.0
2007-10-03 23:03:00,116.88,116.88,116.88,116.88,7800000.0
2007-10-03 23:04:00,116.85,116.85,116.85,116.85,7800000.0
2007-10-03 23:05:00,116.83,116.84,116.83,116.83,31200000.0
2007-10-03 23:06:00,116.84,116.84,116.82,116.83,62400000.0
2007-10-03 23:07:00,116.85,116.85,116.84,116.85,46800000.0
2007-10-03 23:08:00,116.84,116.85,116.83,116.83,27800000.0
2007-10-03 23:09:00,116.87,116.87,116.87,116.87,1200000.0
2007-10-03 23:10:00,116.83,116.87,116.82,116.87,84200000.0
2007-10-03 23:11:00,116.83,116.88,116.83,116.85,25800000.0
2007-10-03 23:12:00,116.845,116.85,116.82,116.84,116800000.0
2007-10-03 23:13:00,116.84,116.87,116.79,116.85,315200000.0
2007-10-03 23:14:00,116.835,116.85,116.83,116.85,46000000.0
2007-10-03 23:15:00,116.85,116.88,116.84,116.87,138799999.0
2007-10-03 23:16:00,116.865,116.885,116.815,116.86,273300000.0
2007-10-03 23:17:00,116.87,116.88,116.83,116.87,131700000.0
2007-10-03 23:18:00,116.87,116.885,116.83,116.885,162200000.0
2007-10-03 23:19:00,116.885,116.885,116.84,116.88,81000000.0
2007-10-03 23:20:00,116.87,116.89,116.84,116.875,119000000.0
2007-10-03 23:21:00,116.875,116.89,116.835,116.85,144700000.0
2007-10-03 23:22:00,116.89,116.89,116.825,116.88,64200000.0
2007-10-03 23:23:00,116.885,116.9,116.825,116.85,175200000.0
2007-10-03 23:24:00,116.895,116.91,116.85,116.85,119000000.0
2007-10-03 23:25:00,116.9,116.9,116.85,116.9,90200000.0
2007-10-03 23:26:00,116.9,116.9,116.86,116.89,42800000.0
2007-10-03 23:27:00,116.895,116.9,116.845,116.87,77400000.0
2007-10-03 23:28:00,116.9,116.9,116.9,116.9,5200000.0
2007-10-03 23:29:00,116.9,116.91,116.88,116.9,68600000.0
2007-10-03 23:30:00,116.91,116.91,116.91,116.91,12000000.0
2007-10-03 23:31:00,116.91,116.92,116.89,116.89,63400000.0
2007-10-03 23:32:00,116.92,116.92,116.92,116.92,8000000.0
2007-10-03 23:33:00,116.915,116.92,116.915,116.92,40000000.0
2007-10-03 23:34:00,116.91,116.92,116.91,116.91,40800000.0
2007-10-03 23:35:00,116.91,116.92,116.91,116.92,18400000.0
2007-10-03 23:36:00,116.91,116.92,116.9,116.905,60100000.0
2007-10-03 23:37:00,116.92,116.92,116.92,116.92,4000000.0
2007-10-03 23:38:00,116.915,116.92,116.89,116.89,93200000.0
2007-10-03 23:39:00,116.915,116.915,116.89,116.91,72000000.0
2007-10-03 23:40:00,116.91,116.925,116.88,116.925,42200000.0
2007-10-03 23:41:00,116.925,116.925,116.88,116.905,111400000.0
2007-10-03 23:42:00,116.905,116.91,116.86,116.885,130100000.0
2007-10-03 23:43:00,116.89,116.9,116.885,116.89,41400000.0
2007-10-03 23:44:00,116.9,116.9,116.86,116.885,121400000.0
2007-10-03 23:45:00,116.88,116.88,116.825,116.88,154200000.0
2007-10-03 23:46:00,116.88,116.89,116.85,116.875,73000000.0
2007-10-03 23:47:00,116.875,116.88,116.85,116.875,91700000.0
2007-10-03 23:48:00,116.88,116.9,116.86,116.9,107800000.0
2007-10-03 23:49:00,116.9,116.9,116.835,116.84,514200000.0
2007-10-03 23:50:00,116.865,116.89,116.835,116.89,168900000.0
2007-10-03 23:51:00,116.89,116.89,116.86,116.87,53800000.0
2007-10-03 23:52:00,116.87,116.885,116.85,116.86,185400000.0
2007-10-03 23:53:00,116.86,116.885,116.86,116.875,93000000.0
2007-10-03 23:54:00,116.87,116.895,116.805,116.85,431899999.0
2007-10-03 23:55:00,116.87,116.91,116.85,116.905,180600000.0
2007-10-03 23:56:00,116.905,116.91,116.85,116.9,87000000.0
2007-10-03 23:57:00,116.9,116.905,116.89,116.905,17200000.0
2007-10-03 23:58:00,116.905,116.905,116.88,116.9,66400000.0
2007-10-03 23:59:00,116.895,116.9,116.88,116.9,60800000.0
2007-10-04 00:00:00,116.895,116.9,116.86,116.86,25000000.0
2007-10-04 00:01:00,116.88,116.88,116.88,116.88,2400000.0
2007-10-04 00:02:00,116.87,116.88,116.83,116.85,345600005.0
2007-10-04 00:03:00,116.85,116.875,116.81,116.84,331300002.0
2007-10-04 00:04:00,116.845,116.855,116.84,116.85,50400000.0
2007-10-04 00:06:00,116.855,116.86,116.85,116.85,45200000.0
2007-10-04 00:08:00,116.84,116.85,116.8,116.82,180000000.0
2007-10-04 00:09:00,116.84,116.845,116.81,116.81,90200000.0
2007-10-04 00:10:00,116.84,116.845,116.84,116.845,5000000.0
2007-10-04 00:12:00,116.85,116.85,116.85,116.85,1700000.0
2007-10-04 00:13:00,116.83,116.85,116.81,116.83,119400000.0
2007-10-04 00:14:00,116.82,116.82,116.8,116.81,126800000.0
2007-10-04 00:15:00,116.81,116.835,116.79,116.8,339800002.0
2007-10-04 00:16:00,116.8,116.815,116.78,116.81,199599999.0
2007-10-04 00:17:00,116.79,116.815,116.775,116.78,77400000.0
2007-10-04 00:18:00,116.775,116.775,116.69,116.715,798900010.0
2007-10-04 00:19:00,116.7,116.725,116.65,116.66,455100005.0
2007-10-04 00:20:00,116.65,116.67,116.595,116.65,374600000.0
2007-10-04 00:21:00,116.65,116.66,116.64,116.66,93200000.0
2007-10-04 00:22:00,116.66,116.66,116.59,116.63,313399999.0
2007-10-04 00:23:00,116.62,116.66,116.61,116.65,295600001.0
2007-10-04 00:24:00,116.65,116.66,116.64,116.65,142899996.0
2007-10-04 00:25:00,116.66,116.68,116.645,116.67,269000000.0
2007-10-04 00:26:00,116.67,116.72,116.665,116.69,211800000.0
2007-10-04 00:27:00,116.7,116.72,116.69,116.72,169200000.0
2007-10-04 00:28:00,116.7,116.71,116.685,116.69,255699996.0
2007-10-04 00:29:00,116.69,116.7,116.685,116.7,37400000.0
2007-10-04 00:30:00,116.69,116.7,116.665,116.68,414800000.0
2007-10-04 00:31:00,116.68,116.72,116.67,116.69,343599999.0
2007-10-04 00:32:00,116.69,116.7,116.685,116.7,271600001.0
2007-10-04 00:33:00,116.71,116.71,116.7,116.7,93600001.0
2007-10-04 00:34:00,116.7,116.71,116.7,116.7,66400000.0
2007-10-04 00:35:00,116.7,116.72,116.69,116.71,278699999.0
2007-10-04 00:36:00,116.71,116.71,116.7,116.71,171399999.0
2007-10-04 00:37:00,116.71,116.71,116.7,116.7,92100000.0
2007-10-04 00:38:00,116.71,116.72,116.7,116.72,218200001.0
2007-10-04 00:39:00,116.72,116.73,116.705,116.72,108800000.0
2007-10-04 00:40:00,116.72,116.72,116.72,116.72,44900001.0
2007-10-04 00:41:00,116.715,116.73,116.71,116.73,73699998.0
2007-10-04 00:42:00,116.74,116.77,116.74,116.77,260599998.0
2007-10-04 00:43:00,116.76,116.77,116.76,116.76,128399999.0
2007-10-04 00:44:00,116.75,116.76,116.74,116.75,97200000.0
2007-10-04 00:45:00,116.75,116.77,116.75,116.755,115200000.0
2007-10-04 00:46:00,116.75,116.75,116.75,116.75,86800000.0
2007-10-04 00:47:00,116.76,116.76,116.745,116.76,12800000.0
2007-10-04 00:48:00,116.76,116.76,116.73,116.75,97399999.0
2007-10-04 00:49:00,116.74,116.74,116.74,116.74,13200000.0
2007-10-04 00:50:00,116.74,116.76,116.74,116.76,62800000.0
2007-10-04 00:51:00,116.76,116.76,116.75,116.76,31200000.0
2007-10-04 00:52:00,116.76,116.78,116.75,116.77,44600000.0
2007-10-04 00:53:00,116.76,116.78,116.76,116.78,225099999.0
2007-10-04 00:54:00,116.78,116.78,116.75,116.76,174000000.0
2007-10-04 00:55:00,116.76,116.78,116.74,116.75,214400000.0
2007-10-04 00:56:00,116.73,116.74,116.7,116.72,159600000.0
2007-10-04 00:57:00,116.7,116.74,116.69,116.69,404900003.0
2007-10-04 00:58:00,116.69,116.71,116.69,116.7,177000000.0
2007-10-04 00:59:00,116.69,116.7,116.67,116.7,133200000.0
2007-10-04 01:00:00,116.7,116.72,116.69,116.7,166400001.0
2007-10-04 01:01:00,116.7,116.7,116.67,116.67,93200000.0
2007-10-04 01:02:00,116.66,116.68,116.64,116.65,221799999.0
2007-10-04 01:03:00,116.65,116.66,116.62,116.655,401299995.0
2007-10-04 01:04:00,116.655,116.66,116.63,116.63,161700000.0
2007-10-04 01:05:00,116.65,116.66,116.6,116.63,400800000.0
2007-10-04 01:06:00,116.65,116.66,116.63,116.65,174000000.0
2007-10-04 01:07:00,116.65,116.66,116.63,116.63,111600000.0
2007-10-04 01:08:00,116.625,116.635,116.615,116.625,387799999.0
2007-10-04 01:09:00,116.61,116.615,116.61,116.615,26900000.0
2007-10-04 01:10:00,116.62,116.62,116.615,116.615,32000000.0
2007-10-04 01:11:00,116.62,116.625,116.615,116.625,78400000.0
2007-10-04 01:12:00,116.625,116.625,116.62,116.625,213600000.0
2007-10-04 01:13:00,116.62,116.62,116.6,116.61,267299999.0
2007-10-04 01:14:00,116.61,116.62,116.61,116.62,58400000.0
2007-10-04 01:15:00,116.62,116.665,116.615,116.65,277900000.0
2007-10-04 01:16:00,116.65,116.655,116.65,116.655,111600000.0
2007-10-04 01:17:00,116.675,116.675,116.675,116.675,15000000.0
2007-10-04 01:18:00,116.675,116.675,116.67,116.675,22800000.0
2007-10-04 01:19:00,116.675,116.68,116.675,116.675,12600000.0
2007-10-04 01:20:00,116.68,116.68,116.675,116.68,18700000.0
2007-10-04 01:21:00,116.68,116.69,116.675,116.675,76000000.0
2007-10-04 01:22:00,116.675,116.735,116.67,116.705,287499996.0
2007-10-04 01:23:00,116.705,116.73,116.695,116.72,461399997.0
2007-10-04 01:24:00,116.73,116.73,116.71,116.71,207600000.0
2007-10-04 01:25:00,116.72,116.73,116.71,116.715,378399998.0
2007-10-04 01:26:00,116.71,116.73,116.71,116.73,189600000.0
2007-10-04 01:27:00,116.73,116.73,116.73,116.73,11600000.0
2007-10-04 01:28:00,116.73,116.74,116.73,116.735,89600000.0
2007-10-04 01:29:00,116.73,116.74,116.73,116.74,45200000.0
2007-10-04 01:30:00,116.74,116.77,116.73,116.75,287899997.0
2007-10-04 01:31:00,116.77,116.77,116.74,116.75,221799997.0
2007-10-04 01:32:00,116.75,116.75,116.7,116.71,607300001.0
2007-10-04 01:33:00,116.73,116.74,116.72,116.74,420599996.0
2007-10-04 01:34:00,116.74,116.75,116.73,116.75,311499998.0
2007-10-04 01:35:00,116.75,116.75,116.74,116.74,231200000.0
2007-10-04 01:36:00,116.745,116.75,116.745,116.75,12000000.0
2007-10-04 01:37:00,116.745,116.75,116.73,116.74,568599995.0
2007-10-04 01:38:00,116.74,116.74,116.675,116.73,549400001.0
2007-10-04 01:39:00,116.73,116.73,116.68,116.68,464700007.0
2007-10-04 01:40:00,116.68,116.725,116.675,116.695,341400000.0
2007-10-04 01:41:00,116.695,116.695,116.69,116.695,56800000.0
2007-10-04 01:42:00,116.69,116.715,116.68,116.715,128400000.0
2007-10-04 01:43:00,116.71,116.715,116.7,116.705,177199999.0
2007-10-04 01:44:00,116.71,116.72,116.705,116.715,129600000.0
2007-10-04 01:45:00,116.71,116.72,116.71,116.715,198000000.0
2007-10-04 01:46:00,116.71,116.715,116.71,116.715,112800000.0
2007-10-04 01:47:00,116.715,116.745,116.71,116.745,361199997.0
2007-10-04 01:48:00,116.75,116.8,116.74,116.79,705500000.0
2007-10-04 01:49:00,116.785,116.79,116.76,116.77,341200000.0
2007-10-04 01:50:00,116.78,116.78,116.75,116.75,212000000.0
2007-10-04 01:51:00,116.765,116.785,116.76,116.78,183300002.0
2007-10-04 01:52:00,116.77,116.81,116.77,116.81,303200001.0
2007-10-04 01:53:00,116.815,116.815,116.8,116.815,503200000.0
2007-10-04 01:54:00,116.82,116.82,116.8,116.805,150999998.0
2007-10-04 01:55:00,116.81,116.82,116.81,116.815,84500000.0
2007-10-04 01:56:00,116.82,116.82,116.81,116.81,112400001.0
2007-10-04 01:57:00,116.82,116.83,116.82,116.82,50400000.0
2007-10-04 01:58:00,116.825,116.83,116.8,116.815,525200000.0
2007-10-04 01:59:00,116.82,116.82,116.78,116.79,608400000.0
2007-10-04 02:00:00,116.795,116.83,116.78,116.83,810299999.0
2007-10-04 02:01:00,116.83,116.83,116.795,116.82,370400002.0
2007-10-04 02:02:00,116.81,116.82,116.8,116.815,245200000.0
2007-10-04 02:03:00,116.8,116.82,116.8,116.82,168000000.0
2007-10-04 02:04:00,116.82,116.82,116.8,116.81,203200000.0
2007-10-04 02:05:00,116.81,116.81,116.79,116.81,218000000.0
2007-10-04 02:06:00,116.81,116.815,116.79,116.815,257600000.0
2007-10-04 02:07:00,116.8,116.815,116.785,116.795,241200000.0
2007-10-04 02:08:00,116.79,116.81,116.79,116.81,18000000.0
2007-10-04 02:09:00,116.81,116.81,116.8,116.805,94400000.0
2007-10-04 02:10:00,116.79,116.81,116.79,116.81,50000000.0
2007-10-04 02:11:00,116.81,116.81,116.79,116.81,41500000.0
2007-10-04 02:12:00,116.81,116.82,116.8,116.8,128400000.0
2007-10-04 02:13:00,116.82,116.82,116.81,116.82,57200000.0
2007-10-04 02:14:00,116.82,116.84,116.81,116.825,86000000.0
2007-10-04 02:15:00,116.825,116.825,116.77,116.77,463199999.0
2007-10-04 02:16:00,116.77,116.78,116.75,116.775,233200000.0
2007-10-04 02:17:00,116.76,116.78,116.74,116.765,346000000.0
2007-10-04 02:18:00,116.765,116.78,116.76,116.78,150800000.0
2007-10-04 02:19:00,116.76,116.79,116.75,116.78,37600000.0
2007-10-04 02:20:00,116.78,116.78,116.75,116.755,112199999.0
2007-10-04 02:21:00,116.755,116.78,116.75,116.77,331299999.0
2007-10-04 02:22:00,116.78,116.78,116.755,116.76,198200000.0
2007-10-04 02:23:00,116.78,116.78,116.73,116.73,188000000.0
2007-10-04 02:24:00,116.755,116.765,116.75,116.765,251400000.0
2007-10-04 02:25:00,116.765,116.765,116.735,116.76,77400000.0
2007-10-04 02:26:00,116.76,116.76,116.735,116.74,33200000.0
2007-10-04 02:27:00,116.76,116.76,116.755,116.76,32000000.0
2007-10-04 02:28:00,116.76,116.76,116.76,116.76,8000000.0
2007-10-04 02:29:00,116.74,116.775,116.74,116.77,130400000.0
2007-10-04 02:30:00,116.77,116.775,116.765,116.775,89200000.0
2007-10-04 02:31:00,116.78,116.78,116.75,116.765,109100000.0
2007-10-04 02:32:00,116.74,116.775,116.74,116.775,68000000.0
2007-10-04 02:33:00,116.75,116.77,116.745,116.75,82400000.0
2007-10-04 02:34:00,116.75,116.79,116.75,116.76,298499996.0
2007-10-04 02:35:00,116.76,116.795,116.735,116.785,241100000.0
2007-10-04 02:36:00,116.785,116.79,116.745,116.77,257300000.0
2007-10-04 02:37:00,116.77,116.78,116.76,116.765,118300000.0
2007-10-04 02:38:00,116.76,116.78,116.755,116.765,246800000.0
2007-10-04 02:39:00,116.78,116.79,116.755,116.77,320500000.0
2007-10-04 02:40:00,116.77,116.78,116.76,116.77,176900000.0
2007-10-04 02:41:00,116.77,116.785,116.76,116.78,317600001.0
2007-10-04 02:42:00,116.76,116.78,116.76,116.77,280400000.0
2007-10-04 02:43:00,116.78,116.79,116.77,116.78,99600000.0
2007-10-04 02:44:00,116.795,116.795,116.76,116.765,112400000.0
2007-10-04 02:45:00,116.77,116.78,116.75,116.77,171600000.0
2007-10-04 02:46:00,116.77,116.78,116.73,116.76,377100000.0
2007-10-04 02:47:00,116.77,116.8,116.765,116.785,192000000.0
2007-10-04 02:48:00,116.8,116.8,116.795,116.8,68000000.0
2007-10-04 02:49:00,116.795,116.82,116.795,116.815,134500000.0
2007-10-04 02:50:00,116.81,116.825,116.795,116.825,307900001.0
2007-10-04 02:51:00,116.82,116.85,116.8,116.85,504500000.0
2007-10-04 02:52:00,116.84,116.86,116.81,116.85,413200000.0
2007-10-04 02:53:00,116.85,116.9,116.84,116.89,339300000.0
2007-10-04 02:54:00,116.9,116.93,116.86,116.92,638800000.0
2007-10-04 02:55:00,116.915,116.93,116.86,116.895,282400000.0
2007-10-04 02:56:00,116.89,116.89,116.87,116.875,124800000.0
2007-10-04 02:57:00,116.88,116.88,116.88,116.88,20000000.0
2007-10-04 02:58:00,116.86,116.88,116.86,116.88,140800000.0
2007-10-04 02:59:00,116.88,116.88,116.85,116.875,204800000.0
2007-10-04 03:00:00,116.85,116.89,116.84,116.885,296700001.0
2007-10-04 03:01:00,116.88,116.89,116.83,116.83,190400000.0
2007-10-04 03:02:00,116.83,116.875,116.83,116.84,380600000.0
2007-10-04 03:03:00,116.86,116.875,116.85,116.865,104400000.0
2007-10-04 03:04:00,116.86,116.87,116.83,116.83,359600000.0
2007-10-04 03:05:00,116.855,116.855,116.85,116.85,50400000.0
2007-10-04 03:06:00,116.85,116.86,116.82,116.845,420900001.0
2007-10-04 03:07:00,116.84,116.845,116.83,116.84,231500000.0
2007-10-04 03:08:00,116.84,116.87,116.835,116.865,210800000.0
2007-10-04 03:09:00,116.85,116.855,116.81,116.84,413399994.0
2007-10-04 03:10:00,116.82,116.855,116.82,116.845,368900000.0
2007-10-04 03:11:00,116.85,116.855,116.83,116.855,147100000.0
2007-10-04 03:12:00,116.85,116.85,116.845,116.845,82400000.0
2007-10-04 03:13:00,116.85,116.875,116.83,116.875,216999998.0
2007-10-04 03:14:00,116.865,116.875,116.845,116.845,310299999.0
2007-10-04 03:15:00,116.85,116.85,116.845,116.85,258400000.0
2007-10-04 03:16:00,116.85,116.85,116.83,116.83,240000000.0
2007-10-04 03:17:00,116.84,116.84,116.825,116.84,218700000.0
2007-10-04 03:18:00,116.84,116.87,116.84,116.87,99000000.0
2007-10-04 03:19:00,116.865,116.865,116.84,116.85,288400001.0
2007-10-04 03:20:00,116.865,116.865,116.83,116.83,180699999.0
2007-10-04 03:21:00,116.85,116.88,116.85,116.87,198100000.0
2007-10-04 03:22:00,116.87,116.88,116.845,116.845,210600000.0
2007-10-04 03:23:00,116.845,116.85,116.84,116.84,42000000.0
2007-10-04 03:24:00,116.845,116.845,116.83,116.835,110000000.0
2007-10-04 03:25:00,116.835,116.855,116.835,116.855,212600000.0
2007-10-04 03:26:00,116.855,116.88,116.855,116.86,95500000.0
2007-10-04 03:27:00,116.86,116.86,116.83,116.855,41200000.0
2007-10-04 03:28:00,116.84,116.855,116.84,116.845,292000000.0
2007-10-04 03:29:00,116.85,116.855,116.82,116.835,282400000.0
2007-10-04 03:30:00,116.83,116.84,116.8,116.83,338200000.0
2007-10-04 03:31:00,116.83,116.835,116.81,116.83,267600000.0
2007-10-04 03:32:00,116.83,116.835,116.805,116.81,142100000.0
2007-10-04 03:33:00,116.81,116.83,116.81,116.825,199200001.0
2007-10-04 03:34:00,116.825,116.85,116.82,116.84,213300000.0
2007-10-04 03:35:00,116.845,116.85,116.82,116.85,293199999.0
2007-10-04 03:36:00,116.845,116.855,116.83,116.855,92000000.0
2007-10-04 03:37:00,116.86,116.86,116.83,116.83,130400000.0
2007-10-04 03:38:00,116.86,116.86,116.83,116.85,158400000.0
2007-10-04 03:39:00,116.85,116.85,116.82,116.85,116000000.0
2007-10-04 03:40:00,116.85,116.85,116.81,116.84,249600000.0
2007-10-04 03:41:00,116.84,116.85,116.84,116.85,27400000.0
2007-10-04 03:42:00,116.85,116.86,116.82,116.86,247400000.0
2007-10-04 03:43:00,116.86,116.86,116.835,116.84,180800000.0
2007-10-04 03:44:00,116.83,116.84,116.83,116.84,9800000.0
2007-10-04 03:45:00,116.83,116.83,116.83,116.83,46000000.0
2007-10-04 03:46:00,116.83,116.845,116.82,116.82,189400000.0
2007-10-04 03:47:00,116.82,116.84,116.82,116.82,159800000.0
2007-10-04 03:48:00,116.82,116.835,116.82,116.835,37600000.0
2007-10-04 03:49:00,116.835,116.84,116.82,116.835,150800000.0
2007-10-04 03:50:00,116.84,116.84,116.83,116.83,17600000.0
2007-10-04 03:51:00,116.83,116.85,116.83,116.83,241200000.0
2007-10-04 03:52:00,116.83,116.83,116.82,116.83,143600000.0
2007-10-04 03:53:00,116.845,116.87,116.84,116.85,273600000.0
2007-10-04 03:54:00,116.85,116.85,116.85,116.85,5600000.0
2007-10-04 03:55:00,116.85,116.87,116.85,116.85,65500000.0
2007-10-04 03:56:00,116.84,116.855,116.84,116.855,73500000.0
2007-10-04 03:57:00,116.84,116.845,116.83,116.84,371600000.0
2007-10-04 03:58:00,116.84,116.84,116.83,116.83,60000000.0
2007-10-04 03:59:00,116.83,116.84,116.79,116.79,468399996.0
2007-10-04 04:00:00,116.82,116.83,116.79,116.815,329899996.0
2007-10-04 04:01:00,116.81,116.825,116.81,116.815,147999999.0
2007-10-04 04:02:00,116.82,116.835,116.81,116.835,97600000.0
2007-10-04 04:03:00,116.83,116.835,116.82,116.835,82900000.0
2007-10-04 04:04:00,116.835,116.835,116.81,116.82,81200000.0
2007-10-04 04:05:00,116.82,116.82,116.8,116.81,182400000.0
2007-10-04 04:06:00,116.79,116.82,116.79,116.81,78800000.0
2007-10-04 04:07:00,116.81,116.81,116.78,116.805,143700000.0
2007-10-04 04:08:00,116.78,116.81,116.78,116.8,116100000.0
2007-10-04 04:09:00,116.79,116.8,116.79,116.795,65200000.0
2007-10-04 04:10:00,116.8,116.81,116.78,116.8,201600000.0
2007-10-04 04:11:00,116.795,116.805,116.78,116.795,204400000.0
2007-10-04 04:12:00,116.78,116.79,116.77,116.77,82800000.0
2007-10-04 04:13:00,116.77,116.775,116.77,116.775,49600000.0
2007-10-04 04:14:00,116.77,116.77,116.77,116.77,9600000.0
2007-10-04 04:15:00,116.77,116.79,116.77,116.785,69200000.0
2007-10-04 04:16:00,116.79,116.805,116.76,116.8,72300000.0
2007-10-04 04:17:00,116.79,116.81,116.77,116.81,106400000.0
2007-10-04 04:18:00,116.81,116.825,116.8,116.825,87000000.0
2007-10-04 04:19:00,116.825,116.825,116.8,116.815,130400000.0
2007-10-04 04:20:00,116.81,116.82,116.79,116.805,95200000.0
2007-10-04 04:21:00,116.81,116.81,116.81,116.81,8000000.0
2007-10-04 04:22:00,116.81,116.81,116.81,116.81,32000000.0
2007-10-04 04:23:00,116.81,116.81,116.78,116.79,184400000.0
2007-10-04 04:24:00,116.79,116.8,116.77,116.8,81400000.0
2007-10-04 04:25:00,116.8,116.805,116.79,116.79,56000000.0
2007-10-04 04:26:00,116.79,116.81,116.79,116.8,43400000.0
2007-10-04 04:27:00,116.805,116.81,116.78,116.8,142800000.0
2007-10-04 04:28:00,116.8,116.8,116.75,116.785,201900000.0
2007-10-04 04:29:00,116.77,116.785,116.77,116.78,96800000.0
2007-10-04 04:30:00,116.785,116.785,116.77,116.78,186000000.0
2007-10-04 04:31:00,116.77,116.785,116.77,116.785,10800000.0
2007-10-04 04:32:00,116.79,116.79,116.78,116.785,74800000.0
2007-10-04 04:33:00,116.785,116.785,116.78,116.785,33200000.0
2007-10-04 04:34:00,116.77,116.78,116.75,116.78,65200000.0
2007-10-04 04:35:00,116.78,116.79,116.78,116.79,26800000.0
2007-10-04 04:36:00,116.79,116.8,116.78,116.78,170400000.0
2007-10-04 04:37:00,116.78,116.795,116.78,116.79,34800000.0
2007-10-04 04:39:00,116.785,116.79,116.75,116.78,164199999.0
2007-10-04 04:40:00,116.78,116.79,116.76,116.78,236800000.0
2007-10-04 04:41:00,116.78,116.78,116.78,116.78,8000000.0
2007-10-04 04:42:00,116.78,116.78,116.775,116.78,32000000.0
2007-10-04 04:43:00,116.78,116.78,116.77,116.78,60400000.0
2007-10-04 04:44:00,116.78,116.8,116.76,116.79,227200000.0
2007-10-04 04:45:00,116.785,116.785,116.785,116.785,8000000.0
2007-10-04 04:46:00,116.79,116.79,116.77,116.77,101100000.0
2007-10-04 04:47:00,116.78,116.79,116.76,116.79,36600000.0
2007-10-04 04:48:00,116.77,116.78,116.77,116.78,28400000.0
2007-10-04 04:49:00,116.78,116.79,116.77,116.78,201100000.0
2007-10-04 04:50:00,116.78,116.78,116.77,116.77,56000001.0
2007-10-04 04:51:00,116.77,116.78,116.76,116.76,62000000.0
2007-10-04 04:52:00,116.76,116.77,116.76,116.76,64400000.0
2007-10-04 04:53:00,116.76,116.77,116.76,116.77,84000000.0
2007-10-04 04:54:00,116.77,116.77,116.77,116.77,8000000.0
2007-10-04 04:55:00,116.77,116.77,116.77,116.77,8000000.0
2007-10-04 04:56:00,116.75,116.775,116.75,116.775,38000000.0
2007-10-04 04:58:00,116.77,116.79,116.77,116.78,50800000.0
2007-10-04 05:00:00,116.77,116.79,116.76,116.76,148500000.0
2007-10-04 05:01:00,116.76,116.785,116.76,116.77,313700000.0
2007-10-04 05:02:00,116.77,116.79,116.77,116.79,140700001.0
2007-10-04 05:03:00,116.79,116.805,116.78,116.8,237200000.0
2007-10-04 05:04:00,116.805,116.805,116.8,116.805,41200000.0
2007-10-04 05:05:00,116.8,116.8,116.8,116.8,9200000.0
2007-10-04 05:06:00,116.805,116.805,116.78,116.785,222800000.0
2007-10-04 05:07:00,116.785,116.79,116.78,116.79,50400000.0
2007-10-04 05:08:00,116.79,116.79,116.76,116.76,374800000.0
2007-10-04 05:09:00,116.75,116.765,116.73,116.755,245299999.0
2007-10-04 05:10:00,116.76,116.76,116.73,116.75,145600000.0
2007-10-04 05:11:00,116.75,116.75,116.73,116.75,24000000.0
2007-10-04 05:12:00,116.75,116.75,116.745,116.745,16000000.0
2007-10-04 05:13:00,116.745,116.755,116.74,116.755,199600000.0
2007-10-04 05:14:00,116.76,116.765,116.75,116.765,27600000.0
2007-10-04 05:15:00,116.765,116.765,116.75,116.755,17200000.0
2007-10-04 05:16:00,116.76,116.765,116.74,116.765,80000000.0
2007-10-04 05:18:00,116.74,116.765,116.74,116.765,59200000.0
2007-10-04 05:19:00,116.76,116.765,116.73,116.765,81200000.0
2007-10-04 05:20:00,116.75,116.765,116.75,116.765,63600000.0
2007-10-04 05:21:00,116.75,116.755,116.73,116.755,95600000.0
2007-10-04 05:23:00,116.74,116.75,116.74,116.75,98200000.0
2007-10-04 05:24:00,116.75,116.755,116.745,116.755,127600000.0
2007-10-04 05:25:00,116.755,116.755,116.74,116.755,39999999.0
2007-10-04 05:26:00,116.75,116.765,116.75,116.765,193300000.0
2007-10-04 05:27:00,116.765,116.77,116.755,116.77,138400000.0
2007-10-04 05:28:00,116.77,116.785,116.76,116.76,428000000.0
2007-10-04 05:29:00,116.76,116.775,116.76,116.775,144800000.0
2007-10-04 05:30:00,116.775,116.78,116.775,116.78,24000000.0
2007-10-04 05:31:00,116.77,116.79,116.76,116.78,244499999.0
2007-10-04 05:32:00,116.78,116.79,116.75,116.76,511100001.0
2007-10-04 05:33:00,116.76,116.77,116.735,116.735,234400000.0
2007-10-04 05:34:00,116.74,116.74,116.71,116.72,388799994.0
2007-10-04 05:35:00,116.72,116.73,116.71,116.715,286400000.0
2007-10-04 05:36:00,116.715,116.715,116.7,116.705,117200000.0
2007-10-04 05:37:00,116.705,116.705,116.65,116.66,176900000.0
2007-10-04 05:38:00,116.66,116.66,116.66,116.66,30400000.0
2007-10-04 05:39:00,116.68,116.68,116.6,116.63,303400001.0
2007-10-04 05:40:00,116.63,116.64,116.62,116.63,251300000.0
2007-10-04 05:41:00,116.63,116.65,116.58,116.61,420000001.0
2007-10-04 05:42:00,116.625,116.635,116.57,116.595,574000000.0
2007-10-04 05:43:00,116.58,116.58,116.535,116.55,644400004.0
2007-10-04 05:44:00,116.55,116.57,116.52,116.565,493899997.0
2007-10-04 05:45:00,116.56,116.56,116.51,116.53,1133400006.0
2007-10-04 05:46:00,116.52,116.535,116.43,116.445,1485200010.0
2007-10-04 05:47:00,116.45,116.515,116.45,116.5,1103399995.0
2007-10-04 05:48:00,116.505,116.53,116.48,116.5,652000000.0
2007-10-04 05:49:00,116.5,116.53,116.5,116.51,92800000.0
2007-10-04 05:50:00,116.51,116.52,116.48,116.5,189200000.0
2007-10-04 05:51:00,116.5,116.54,116.49,116.51,602600006.0
2007-10-04 05:52:00,116.52,116.57,116.51,116.565,550800000.0
2007-10-04 05:53:00,116.54,116.59,116.54,116.555,699200002.0
2007-10-04 05:54:00,116.56,116.58,116.56,116.57,639399999.0
2007-10-04 05:55:00,116.57,116.575,116.56,116.575,443600000.0
2007-10-04 05:56:00,116.575,116.575,116.55,116.57,351199997.0
2007-10-04 05:57:00,116.575,116.575,116.54,116.56,609299999.0
2007-10-04 05:58:00,116.56,116.575,116.55,116.55,191700000.0
2007-10-04 05:59:00,116.555,116.555,116.545,116.55,177200000.0
2007-10-04 06:00:00,116.55,116.56,116.53,116.55,411200000.0
2007-10-04 06:01:00,116.55,116.555,116.52,116.53,331700000.0
2007-10-04 06:02:00,116.53,116.55,116.51,116.535,501800001.0
2007-10-04 06:03:00,116.54,116.54,116.48,116.49,432600001.0
2007-10-04 06:04:00,116.51,116.51,116.45,116.46,412799999.0
2007-10-04 06:05:00,116.48,116.48,116.47,116.47,196699995.0
2007-10-04 06:06:00,116.47,116.485,116.45,116.475,618299999.0
2007-10-04 06:07:00,116.475,116.475,116.45,116.45,215599999.0
2007-10-04 06:08:00,116.45,116.485,116.45,116.48,420700001.0
2007-10-04 06:09:00,116.48,116.505,116.48,116.505,192200001.0
2007-10-04 06:10:00,116.505,116.53,116.5,116.52,537800005.0
2007-10-04 06:11:00,116.52,116.53,116.52,116.52,220800000.0
2007-10-04 06:12:00,116.52,116.525,116.49,116.51,336800000.0
2007-10-04 06:13:00,116.51,116.56,116.49,116.555,538000000.0
2007-10-04 06:14:00,116.56,116.57,116.55,116.555,333200000.0
2007-10-04 06:15:00,116.555,116.555,116.5,116.51,286700004.0
2007-10-04 06:16:00,116.52,116.535,116.5,116.525,467099992.0
2007-10-04 06:17:00,116.53,116.54,116.53,116.53,112000000.0
2007-10-04 06:18:00,116.53,116.53,116.525,116.53,140000000.0
2007-10-04 06:19:00,116.53,116.54,116.53,116.53,164000000.0
2007-10-04 06:20:00,116.52,116.54,116.51,116.53,586299992.0
2007-10-04 06:21:00,116.53,116.54,116.52,116.52,237200000.0
2007-10-04 06:22:00,116.525,116.53,116.52,116.53,205600000.0
2007-10-04 06:23:00,116.525,116.535,116.52,116.535,188400000.0
2007-10-04 06:24:00,116.52,116.535,116.52,116.535,114000000.0
2007-10-04 06:25:00,116.52,116.53,116.52,116.525,61200000.0
2007-10-04 06:26:00,116.53,116.53,116.52,116.52,155600000.0
2007-10-04 06:27:00,116.52,116.52,116.48,116.51,364000000.0
2007-10-04 06:28:00,116.5,116.505,116.49,116.495,180800000.0
2007-10-04 06:29:00,116.49,116.49,116.47,116.475,371500001.0
2007-10-04 06:30:00,116.475,116.475,116.41,116.44,727200000.0
2007-10-04 06:31:00,116.44,116.5,116.43,116.455,827799999.0
2007-10-04 06:32:00,116.46,116.465,116.43,116.46,543499992.0
2007-10-04 06:33:00,116.455,116.47,116.44,116.45,586400000.0
2007-10-04 06:34:00,116.45,116.45,116.39,116.42,513799996.0
2007-10-04 06:35:00,116.42,116.43,116.4,116.41,437000000.0
2007-10-04 06:36:00,116.41,116.41,116.37,116.4,578000005.0
2007-10-04 06:37:00,116.4,116.41,116.37,116.4,414800000.0
2007-10-04 06:38:00,116.4,116.435,116.39,116.425,452600000.0
2007-10-04 06:39:00,116.43,116.435,116.39,116.425,452700000.0
2007-10-04 06:40:00,116.42,116.43,116.41,116.41,340400000.0
2007-10-04 06:41:00,116.41,116.445,116.4,116.435,394700000.0
2007-10-04 06:42:00,116.435,116.45,116.41,116.44,620500007.0
2007-10-04 06:43:00,116.44,116.44,116.41,116.43,417700002.0
2007-10-04 06:44:00,116.43,116.43,116.39,116.405,625400000.0
2007-10-04 06:45:00,116.41,116.48,116.4,116.43,908899993.0
2007-10-04 06:46:00,116.43,116.44,116.405,116.415,349700000.0
2007-10-04 06:47:00,116.43,116.44,116.42,116.42,409599999.0
2007-10-04 06:48:00,116.42,116.47,116.4,116.415,564899996.0
2007-10-04 06:49:00,116.42,116.42,116.38,116.385,210000000.0
2007-10-04 06:50:00,116.39,116.4,116.38,116.395,294600000.0
2007-10-04 06:51:00,116.37,116.405,116.37,116.375,177200000.0
2007-10-04 06:52:00,116.38,116.395,116.36,116.395,424400000.0
2007-10-04 06:53:00,116.395,116.405,116.37,116.395,247300000.0
2007-10-04 06:54:00,116.4,116.45,116.39,116.445,491799997.0
2007-10-04 06:55:00,116.44,116.465,116.44,116.465,374800000.0
2007-10-04 06:56:00,116.465,116.5,116.445,116.45,457200001.0
2007-10-04 06:57:00,116.41,116.455,116.41,116.43,247199996.0
2007-10-04 06:58:00,116.44,116.45,116.42,116.43,309999999.0
2007-10-04 06:59:00,116.43,116.45,116.41,116.43,348400000.0
2007-10-04 07:00:00,116.43,116.445,116.42,116.445,408400000.0
2007-10-04 07:01:00,116.445,116.46,116.445,116.46,255200000.0
2007-10-04 07:02:00,116.47,116.53,116.44,116.52,618099997.0
2007-10-04 07:03:00,116.52,116.52,116.49,116.515,202800000.0
2007-10-04 07:04:00,116.52,116.595,116.52,116.525,746200001.0
2007-10-04 07:05:00,116.52,116.525,116.49,116.515,124400000.0
2007-10-04 07:06:00,116.52,116.535,116.51,116.53,317800000.0
2007-10-04 07:07:00,116.53,116.535,116.5,116.52,559900001.0
2007-10-04 07:08:00,116.52,116.53,116.5,116.52,173300000.0
2007-10-04 07:09:00,116.52,116.535,116.51,116.53,101600000.0
2007-10-04 07:10:00,116.53,116.53,116.51,116.52,278400000.0
2007-10-04 07:11:00,116.525,116.54,116.51,116.54,169000000.0
2007-10-04 07:12:00,116.54,116.55,116.51,116.52,134400000.0
2007-10-04 07:13:00,116.54,116.55,116.52,116.52,345200002.0
2007-10-04 07:14:00,116.53,116.56,116.51,116.55,239899998.0
2007-10-04 07:15:00,116.53,116.545,116.5,116.5,194299999.0
2007-10-04 07:16:00,116.53,116.545,116.51,116.545,146000000.0
2007-10-04 07:17:00,116.54,116.545,116.5,116.52,195600000.0
2007-10-04 07:18:00,116.53,116.56,116.52,116.54,145200000.0
2007-10-04 07:19:00,116.54,116.56,116.52,116.52,235400000.0
2007-10-04 07:20:00,116.52,116.55,116.51,116.515,188000000.0
2007-10-04 07:21:00,116.515,116.53,116.51,116.525,90400000.0
2007-10-04 07:22:00,116.53,116.55,116.465,116.465,234800000.0
2007-10-04 07:23:00,116.46,116.49,116.44,116.46,241600000.0
2007-10-04 07:24:00,116.46,116.47,116.44,116.455,312400001.0
2007-10-04 07:25:00,116.45,116.455,116.44,116.44,150400000.0
2007-10-04 07:26:00,116.44,116.455,116.425,116.455,246000000.0
2007-10-04 07:27:00,116.46,116.46,116.43,116.435,85200000.0
2007-10-04 07:28:00,116.43,116.44,116.43,116.44,122800000.0
2007-10-04 07:29:00,116.44,116.46,116.44,116.45,332900000.0
2007-10-04 07:30:00,116.45,116.46,116.44,116.45,421000001.0
2007-10-04 07:31:00,116.46,116.47,116.46,116.47,209200000.0
2007-10-04 07:32:00,116.48,116.52,116.48,116.51,237200002.0
2007-10-04 07:33:00,116.51,116.525,116.49,116.51,430500004.0
2007-10-04 07:34:00,116.505,116.505,116.475,116.495,276399999.0
2007-10-04 07:35:00,116.5,116.54,116.5,116.51,292000000.0
2007-10-04 07:36:00,116.515,116.53,116.51,116.51,58700000.0
2007-10-04 07:37:00,116.49,116.51,116.49,116.49,216000000.0
2007-10-04 07:38:00,116.49,116.49,116.41,116.43,416400001.0
2007-10-04 07:39:00,116.43,116.43,116.39,116.42,255200000.0
2007-10-04 07:40:00,116.42,116.42,116.38,116.38,135600000.0
2007-10-04 07:41:00,116.38,116.41,116.38,116.4,370300002.0
2007-10-04 07:42:00,116.4,116.41,116.4,116.405,554000004.0
2007-10-04 07:43:00,116.4,116.41,116.38,116.4,559200002.0
2007-10-04 07:44:00,116.4,116.42,116.4,116.42,125200000.0
2007-10-04 07:45:00,116.415,116.47,116.415,116.45,287599999.0
2007-10-04 07:46:00,116.445,116.48,116.42,116.47,598000004.0
2007-10-04 07:47:00,116.46,116.48,116.46,116.47,370400002.0
2007-10-04 07:48:00,116.47,116.47,116.44,116.45,278400000.0
2007-10-04 07:49:00,116.45,116.46,116.44,116.45,273200002.0
2007-10-04 07:50:00,116.44,116.45,116.43,116.44,188300004.0
2007-10-04 07:51:00,116.44,116.44,116.43,116.43,258800001.0
2007-10-04 07:52:00,116.425,116.44,116.42,116.425,458700006.0
2007-10-04 07:53:00,116.43,116.465,116.425,116.45,838600012.0
2007-10-04 07:54:00,116.445,116.45,116.44,116.45,69500000.0
2007-10-04 07:55:00,116.455,116.47,116.43,116.455,333400000.0
2007-10-04 07:56:00,116.43,116.455,116.43,116.455,212000002.0
2007-10-04 07:57:00,116.45,116.455,116.43,116.44,409900004.0
2007-10-04 07:58:00,116.445,116.45,116.39,116.395,739700000.0
2007-10-04 07:59:00,116.395,116.41,116.395,116.41,402700009.0
2007-10-04 08:00:00,116.41,116.47,116.405,116.455,990800012.0
2007-10-04 08:01:00,116.45,116.48,116.44,116.47,1524600023.0
2007-10-04 08:02:00,116.47,116.48,116.43,116.43,585100003.0
2007-10-04 08:03:00,116.435,116.45,116.42,116.43,518699999.0
2007-10-04 08:04:00,116.42,116.43,116.4,116.41,521700007.0
2007-10-04 08:05:00,116.41,116.455,116.41,116.44,932099993.0
2007-10-04 08:06:00,116.44,116.46,116.37,116.37,965800009.0
2007-10-04 08:07:00,116.37,116.39,116.36,116.38,905300010.0
2007-10-04 08:08:00,116.38,116.385,116.355,116.36,545900011.0
2007-10-04 08:09:00,116.36,116.385,116.34,116.34,712000010.0
2007-10-04 08:10:00,116.35,116.35,116.32,116.33,707399996.0
2007-10-04 08:11:00,116.33,116.36,116.32,116.34,1090799994.0
2007-10-04 08:12:00,116.34,116.38,116.33,116.36,1000399987.0
2007-10-04 08:13:00,116.36,116.39,116.36,116.385,443199998.0
2007-10-04 08:14:00,116.385,116.425,116.37,116.39,837300006.0
2007-10-04 08:15:00,116.39,116.4,116.365,116.37,473300003.0
2007-10-04 08:16:00,116.36,116.37,116.34,116.37,470900000.0
2007-10-04 08:17:00,116.37,116.39,116.35,116.38,486500000.0
2007-10-04 08:18:00,116.37,116.44,116.37,116.42,1152799980.0
2007-10-04 08:19:00,116.42,116.43,116.39,116.395,574200001.0
2007-10-04 08:20:00,116.41,116.45,116.38,116.42,855400001.0
2007-10-04 08:21:00,116.42,116.44,116.41,116.42,246299998.0
2007-10-04 08:22:00,116.43,116.46,116.415,116.45,419299999.0
2007-10-04 08:23:00,116.45,116.455,116.435,116.45,628399995.0
2007-10-04 08:24:00,116.45,116.47,116.42,116.46,544599996.0
2007-10-04 08:25:00,116.46,116.49,116.46,116.485,750799995.0
2007-10-04 08:26:00,116.485,116.49,116.46,116.485,535099995.0
2007-10-04 08:27:00,116.48,116.51,116.48,116.505,515199993.0
2007-10-04 08:28:00,116.51,116.52,116.48,116.52,518299998.0
2007-10-04 08:29:00,116.52,116.53,116.51,116.53,367099999.0
2007-10-04 08:30:00,116.53,116.53,116.42,116.42,807600000.0
2007-10-04 08:31:00,116.43,116.43,116.39,116.42,582899995.0
2007-10-04 08:32:00,116.41,116.44,116.4,116.42,667299993.0
2007-10-04 08:33:00,116.42,116.44,116.405,116.42,418299994.0
2007-10-04 08:34:00,116.42,116.45,116.42,116.43,239299998.0
2007-10-04 08:35:00,116.43,116.475,116.41,116.45,565699999.0
2007-10-04 08:36:00,116.45,116.45,116.41,116.44,240399997.0
2007-10-04 08:37:00,116.44,116.49,116.44,116.46,929999987.0
2007-10-04 08:38:00,116.46,116.49,116.46,116.475,973199994.0
2007-10-04 08:39:00,116.475,116.51,116.47,116.5,209599999.0
2007-10-04 08:40:00,116.5,116.51,116.48,116.5,440399996.0
2007-10-04 08:41:00,116.5,116.5,116.49,116.495,445200001.0
2007-10-04 08:42:00,116.51,116.51,116.48,116.51,750699993.0
2007-10-04 08:43:00,116.51,116.52,116.43,116.45,688399998.0
2007-10-04 08:44:00,116.46,116.49,116.44,116.45,490000002.0
2007-10-04 08:45:00,116.45,116.46,116.42,116.45,375199995.0
2007-10-04 08:46:00,116.45,116.46,116.42,116.46,316300001.0
2007-10-04 08:47:00,116.46,116.48,116.45,116.48,694799995.0
2007-10-04 08:48:00,116.48,116.49,116.46,116.47,484500000.0
2007-10-04 08:49:00,116.46,116.47,116.43,116.45,507200000.0
2007-10-04 08:50:00,116.45,116.45,116.41,116.45,592000001.0
2007-10-04 08:51:00,116.46,116.49,116.46,116.47,381100001.0
2007-10-04 08:52:00,116.475,116.48,116.44,116.48,381500000.0
2007-10-04 08:53:00,116.47,116.49,116.45,116.48,660800000.0
2007-10-04 08:54:00,116.48,116.5,116.46,116.47,486499999.0
2007-10-04 08:55:00,116.44,116.5,116.44,116.48,719200000.0
2007-10-04 08:56:00,116.46,116.51,116.46,116.51,414000001.0
2007-10-04 08:57:00,116.51,116.54,116.48,116.54,641599999.0
2007-10-04 08:58:00,116.53,116.595,116.53,116.58,1271600000.0
2007-10-04 08:59:00,116.58,116.66,116.565,116.6,1130799993.0
2007-10-04 09:00:00,116.61,116.63,116.56,116.585,916500004.0
2007-10-04 09:01:00,116.59,116.6,116.58,116.59,554400001.0
2007-10-04 09:02:00,116.59,116.69,116.59,116.68,1021399994.0
2007-10-04 09:03:00,116.68,116.69,116.59,116.59,958900007.0
2007-10-04 09:04:00,116.59,116.61,116.56,116.59,1011199996.0
2007-10-04 09:05:00,116.6,116.6,116.54,116.58,1035699992.0
2007-10-04 09:06:00,116.58,116.61,116.58,116.61,474199995.0
2007-10-04 09:07:00,116.62,116.655,116.62,116.635,344600000.0
2007-10-04 09:08:00,116.635,116.66,116.62,116.65,487600000.0
2007-10-04 09:09:00,116.65,116.68,116.64,116.65,467000000.0
2007-10-04 09:10:00,116.64,116.65,116.6,116.61,396799997.0
2007-10-04 09:11:00,116.61,116.62,116.57,116.58,790200003.0
2007-10-04 09:12:00,116.6,116.6,116.6,116.6,285600000.0
2007-10-04 09:13:00,116.61,116.62,116.57,116.58,698600007.0
2007-10-04 09:14:00,116.575,116.6,116.575,116.59,28000000.0
2007-10-04 09:15:00,116.58,116.6,116.57,116.59,584299991.0
2007-10-04 09:16:00,116.59,116.6,116.54,116.55,902499991.0
2007-10-04 09:17:00,116.54,116.55,116.51,116.54,489100000.0
2007-10-04 09:18:00,116.54,116.58,116.52,116.58,634300011.0
2007-10-04 09:19:00,116.58,116.61,116.55,116.59,527600001.0
2007-10-04 09:20:00,116.59,116.59,116.55,116.57,444200001.0
2007-10-04 09:21:00,116.55,116.58,116.55,116.58,180000001.0
2007-10-04 09:22:00,116.57,116.59,116.57,116.59,162900000.0
2007-10-04 09:23:00,116.59,116.63,116.58,116.61,354000000.0
2007-10-04 09:24:00,116.61,116.61,116.52,116.59,1647700016.0
2007-10-04 09:25:00,116.59,116.62,116.56,116.62,482300005.0
2007-10-04 09:26:00,116.62,116.65,116.62,116.65,180400001.0
2007-10-04 09:27:00,116.65,116.65,116.62,116.63,524500001.0
2007-10-04 09:28:00,116.63,116.66,116.63,116.65,270800000.0
2007-10-04 09:29:00,116.65,116.67,116.63,116.64,502199999.0
2007-10-04 09:30:00,116.65,116.67,116.62,116.64,290000001.0
2007-10-04 09:31:00,116.65,116.66,116.64,116.66,273400003.0
2007-10-04 09:32:00,116.66,116.67,116.66,116.66,167800000.0
2007-10-04 09:33:00,116.66,116.67,116.66,116.66,158800000.0
2007-10-04 09:34:00,116.67,116.68,116.66,116.67,235600000.0
2007-10-04 09:35:00,116.67,116.7,116.66,116.68,353400003.0
2007-10-04 09:36:00,116.68,116.72,116.66,116.66,1117399999.0
2007-10-04 09:37:00,116.66,116.67,116.62,116.64,344200000.0
2007-10-04 09:38:00,116.64,116.65,116.61,116.64,384500000.0
2007-10-04 09:39:00,116.64,116.65,116.62,116.63,205800002.0
2007-10-04 09:40:00,116.63,116.65,116.63,116.63,167600000.0
2007-10-04 09:41:00,116.65,116.65,116.6,116.6,137600000.0
2007-10-04 09:42:00,116.61,116.62,116.59,116.6,58400000.0
2007-10-04 09:43:00,116.6,116.6,116.55,116.55,296400000.0
2007-10-04 09:44:00,116.56,116.57,116.515,116.54,453799999.0
2007-10-04 09:45:00,116.54,116.56,116.52,116.56,507499997.0
2007-10-04 09:46:00,116.56,116.57,116.55,116.55,317399999.0
2007-10-04 09:47:00,116.55,116.55,116.55,116.55,28000000.0
2007-10-04 09:48:00,116.55,116.55,116.52,116.52,237200000.0
2007-10-04 09:49:00,116.52,116.53,116.49,116.52,471799998.0
2007-10-04 09:50:00,116.52,116.54,116.5,116.53,472499998.0
2007-10-04 09:51:00,116.54,116.55,116.51,116.55,399600002.0
2007-10-04 09:52:00,116.55,116.62,116.55,116.61,873899998.0
2007-10-04 09:53:00,116.605,116.62,116.57,116.59,832199992.0
2007-10-04 09:54:00,116.59,116.6,116.58,116.59,296400001.0
2007-10-04 09:55:00,116.58,116.61,116.58,116.59,144400000.0
2007-10-04 09:56:00,116.59,116.6,116.565,116.58,437399995.0
2007-10-04 09:57:00,116.58,116.6,116.55,116.58,434200001.0
2007-10-04 09:58:00,116.58,116.61,116.55,116.6,338399999.0
2007-10-04 09:59:00,116.59,116.62,116.59,116.61,306600001.0
2007-10-04 10:00:00,116.6,116.61,116.59,116.6,239299995.0
2007-10-04 10:01:00,116.6,116.64,116.6,116.61,327300000.0
2007-10-04 10:02:00,116.61,116.62,116.565,116.62,406900001.0
2007-10-04 10:03:00,116.62,116.67,116.62,116.65,315600000.0
2007-10-04 10:04:00,116.65,116.67,116.65,116.66,229199999.0
2007-10-04 10:05:00,116.66,116.66,116.625,116.65,289100000.0
2007-10-04 10:06:00,116.65,116.65,116.57,116.58,352000000.0
2007-10-04 10:07:00,116.61,116.65,116.58,116.65,393400001.0
2007-10-04 10:08:00,116.65,116.66,116.59,116.63,767799998.0
2007-10-04 10:09:00,116.62,116.63,116.59,116.62,282800000.0
2007-10-04 10:10:00,116.63,116.64,116.61,116.62,66800001.0
2007-10-04 10:11:00,116.61,116.65,116.61,116.65,183300000.0
2007-10-04 10:12:00,116.64,116.65,116.63,116.64,442100003.0
2007-10-04 10:13:00,116.62,116.66,116.59,116.64,432000000.0
2007-10-04 10:14:00,116.65,116.68,116.64,116.66,196900001.0
2007-10-04 10:15:00,116.655,116.66,116.62,116.64,211000002.0
2007-10-04 10:16:00,116.64,116.64,116.62,116.635,191099999.0
2007-10-04 10:17:00,116.65,116.66,116.64,116.66,168599999.0
2007-10-04 10:18:00,116.66,116.67,116.635,116.65,188200000.0
2007-10-04 10:19:00,116.65,116.65,116.6,116.62,121600000.0
2007-10-04 10:20:00,116.63,116.65,116.62,116.63,337999999.0
2007-10-04 10:21:00,116.63,116.65,116.62,116.64,162400000.0
2007-10-04 10:22:00,116.65,116.65,116.63,116.64,38800001.0
2007-10-04 10:23:00,116.64,116.67,116.64,116.64,286299998.0
2007-10-04 10:24:00,116.65,116.67,116.65,116.67,206499999.0
2007-10-04 10:25:00,116.67,116.67,116.64,116.65,205199997.0
2007-10-04 10:26:00,116.65,116.66,116.645,116.66,177800000.0
2007-10-04 10:27:00,116.66,116.66,116.63,116.65,264200000.0
2007-10-04 10:28:00,116.65,116.74,116.65,116.7,472399999.0
2007-10-04 10:29:00,116.7,116.7,116.66,116.68,141800000.0
2007-10-04 10:30:00,116.68,116.68,116.66,116.67,108600000.0
2007-10-04 10:31:00,116.67,116.72,116.65,116.7,433599999.0
2007-10-04 10:32:00,116.7,116.71,116.66,116.68,219700000.0
2007-10-04 10:33:00,116.675,116.675,116.65,116.66,145699999.0
2007-10-04 10:34:00,116.66,116.68,116.65,116.68,246699999.0
2007-10-04 10:35:00,116.675,116.73,116.675,116.72,329900003.0
2007-10-04 10:36:00,116.705,116.73,116.68,116.73,286000002.0
2007-10-04 10:37:00,116.73,116.73,116.71,116.72,218700001.0
2007-10-04 10:38:00,116.72,116.72,116.68,116.71,475000005.0
2007-10-04 10:39:00,116.7,116.71,116.67,116.71,205400001.0
2007-10-04 10:40:00,116.7,116.73,116.675,116.71,244800000.0
2007-10-04 10:41:00,116.71,116.72,116.68,116.68,136200000.0
2007-10-04 10:42:00,116.68,116.72,116.68,116.71,198800000.0
2007-10-04 10:43:00,116.71,116.71,116.69,116.71,245700001.0
2007-10-04 10:44:00,116.7,116.73,116.69,116.73,311299994.0
2007-10-04 10:45:00,116.73,116.77,116.7,116.73,582000006.0
2007-10-04 10:46:00,116.72,116.72,116.71,116.72,82800001.0
2007-10-04 10:47:00,116.73,116.74,116.715,116.72,88400001.0
2007-10-04 10:48:00,116.74,116.75,116.72,116.73,71600001.0
2007-10-04 10:49:00,116.74,116.74,116.7,116.71,175600000.0
2007-10-04 10:50:00,116.71,116.72,116.7,116.72,268399999.0
2007-10-04 10:51:00,116.72,116.72,116.665,116.67,516299993.0
2007-10-04 10:52:00,116.66,116.71,116.66,116.69,651799994.0
2007-10-04 10:53:00,116.69,116.7,116.65,116.7,634600001.0
2007-10-04 10:54:00,116.71,116.71,116.68,116.69,705200000.0
2007-10-04 10:55:00,116.69,116.71,116.65,116.65,705400002.0
2007-10-04 10:56:00,116.67,116.69,116.635,116.66,951799999.0
2007-10-04 10:57:00,116.66,116.72,116.65,116.68,844899999.0
2007-10-04 10:58:00,116.68,116.7,116.67,116.69,623000001.0
2007-10-04 10:59:00,116.69,116.69,116.66,116.69,322400001.0
2007-10-04 11:00:00,116.69,116.69,116.64,116.64,494399995.0
2007-10-04 11:01:00,116.64,116.64,116.6,116.63,740799993.0
2007-10-04 11:02:00,116.64,116.64,116.61,116.63,306400000.0
2007-10-04 11:03:00,116.64,116.65,116.63,116.64,441200000.0
2007-10-04 11:04:00,116.64,116.64,116.58,116.6,522400000.0
2007-10-04 11:05:00,116.59,116.64,116.57,116.62,459600002.0
2007-10-04 11:06:00,116.62,116.65,116.61,116.63,307200002.0
2007-10-04 11:07:00,116.63,116.66,116.62,116.635,549299993.0
2007-10-04 11:08:00,116.64,116.7,116.635,116.66,1123299989.0
2007-10-04 11:09:00,116.66,116.7,116.655,116.69,432400002.0
2007-10-04 11:10:00,116.68,116.76,116.68,116.72,670000004.0
2007-10-04 11:11:00,116.73,116.76,116.72,116.75,363499999.0
2007-10-04 11:12:00,116.75,116.76,116.73,116.75,627299999.0
2007-10-04 11:13:00,116.74,116.78,116.74,116.78,412299997.0
2007-10-04 11:14:00,116.79,116.94,116.78,116.935,1063800015.0
2007-10-04 11:15:00,116.93,116.94,116.87,116.89,1124000003.0
2007-10-04 11:16:00,116.89,116.91,116.86,116.89,767599995.0
2007-10-04 11:17:00,116.89,116.91,116.87,116.87,841700002.0
2007-10-04 11:18:00,116.87,116.87,116.84,116.87,343600000.0
2007-10-04 11:19:00,116.87,116.87,116.795,116.795,560699998.0
2007-10-04 11:20:00,116.79,116.81,116.78,116.79,714799997.0
2007-10-04 11:21:00,116.8,116.8,116.77,116.79,289199999.0
2007-10-04 11:22:00,116.8,116.8,116.75,116.79,282600000.0
2007-10-04 11:23:00,116.79,116.83,116.78,116.8,762100001.0
2007-10-04 11:24:00,116.795,116.85,116.79,116.84,598700003.0
2007-10-04 11:25:00,116.85,116.85,116.8,116.83,578300003.0
2007-10-04 11:26:00,116.83,116.84,116.795,116.82,446800010.0
2007-10-04 11:27:00,116.82,116.82,116.77,116.79,924600002.0
2007-10-04 11:28:00,116.79,116.85,116.79,116.84,585800001.0
2007-10-04 11:29:00,116.84,116.91,116.835,116.9,794400001.0
2007-10-04 11:30:00,116.9,116.95,116.89,116.92,688000004.0
2007-10-04 11:31:00,116.92,116.93,116.87,116.87,831199991.0
2007-10-04 11:32:00,116.87,116.9,116.84,116.84,514000003.0
2007-10-04 11:33:00,116.84,116.92,116.82,116.91,528299998.0
2007-10-04 11:34:00,116.91,116.92,116.85,116.85,543700000.0
2007-10-04 11:35:00,116.88,116.9,116.865,116.9,478999991.0
2007-10-04 11:36:00,116.89,116.91,116.87,116.9,425600000.0
2007-10-04 11:37:00,116.9,116.95,116.89,116.95,536399998.0
2007-10-04 11:38:00,116.95,116.95,116.9,116.91,670000001.0
2007-10-04 11:39:00,116.91,116.92,116.89,116.9,447399995.0
2007-10-04 11:40:00,116.905,116.95,116.89,116.95,654399996.0
2007-10-04 11:41:00,116.93,116.95,116.91,116.93,560899997.0
2007-10-04 11:42:00,116.93,116.94,116.91,116.92,657600000.0
2007-10-04 11:43:00,116.92,116.96,116.91,116.94,268000000.0
2007-10-04 11:44:00,116.94,116.95,116.9,116.91,528000001.0
2007-10-04 11:45:00,116.92,116.92,116.86,116.86,592200001.0
2007-10-04 11:46:00,116.86,116.89,116.85,116.89,616199998.0
2007-10-04 11:47:00,116.89,116.95,116.89,116.95,220600000.0
2007-10-04 11:48:00,116.95,117.01,116.94,116.98,515099999.0
2007-10-04 11:49:00,116.98,116.98,116.96,116.96,403200000.0
2007-10-04 11:50:00,116.97,116.99,116.96,116.98,276399995.0
2007-10-04 11:51:00,116.98,116.98,116.94,116.97,409999997.0
2007-10-04 11:52:00,116.97,116.98,116.94,116.98,279600005.0
2007-10-04 11:53:00,116.98,116.98,116.915,116.94,1051799973.0
2007-10-04 11:54:00,116.94,116.95,116.93,116.935,234000000.0
2007-10-04 11:55:00,116.94,116.97,116.91,116.94,605300000.0
2007-10-04 11:56:00,116.95,116.98,116.93,116.97,382199999.0
2007-10-04 11:57:00,116.97,116.99,116.95,116.99,517999999.0
2007-10-04 11:58:00,117.0,117.01,116.99,116.99,443200000.0
2007-10-04 11:59:00,116.99,117.01,116.97,117.01,775999996.0
2007-10-04 12:00:00,117.01,117.01,116.96,116.98,1266599980.0
2007-10-04 12:01:00,116.98,117.0,116.96,116.97,252600003.0
2007-10-04 12:02:00,116.97,116.99,116.94,116.97,1016599988.0
2007-10-04 12:03:00,116.97,116.98,116.97,116.98,355700001.0
2007-10-04 12:04:00,116.98,116.99,116.95,116.99,421799996.0
2007-10-04 12:05:00,116.99,116.99,116.96,116.97,286800002.0
2007-10-04 12:06:00,116.96,116.97,116.94,116.94,310800002.0
2007-10-04 12:07:00,116.94,116.96,116.92,116.95,627700014.0
2007-10-04 12:08:00,116.95,116.99,116.93,116.97,468200007.0
2007-10-04 12:09:00,116.965,116.97,116.92,116.92,339800005.0
2007-10-04 12:10:00,116.92,116.96,116.91,116.93,953000017.0
2007-10-04 12:11:00,116.93,116.93,116.89,116.9,772200006.0
2007-10-04 12:12:00,116.91,116.97,116.89,116.95,731300017.0
2007-10-04 12:13:00,116.95,116.95,116.92,116.95,537800005.0
2007-10-04 12:14:00,116.945,116.95,116.91,116.94,259200001.0
2007-10-04 12:15:00,116.93,116.95,116.91,116.94,881700015.0
2007-10-04 12:16:00,116.93,116.96,116.92,116.95,614400008.0
2007-10-04 12:17:00,116.95,116.99,116.95,116.97,407400004.0
2007-10-04 12:18:00,116.97,116.97,116.85,116.94,508200009.0
2007-10-04 12:19:00,116.94,116.95,116.93,116.94,359600009.0
2007-10-04 12:20:00,116.95,116.95,116.92,116.94,403200006.0
2007-10-04 12:21:00,116.94,116.94,116.92,116.92,316800003.0
2007-10-04 12:22:00,116.915,116.92,116.91,116.91,791600008.0
2007-10-04 12:23:00,116.91,116.92,116.895,116.92,658500013.0
2007-10-04 12:24:00,116.915,116.93,116.91,116.92,386400000.0
2007-10-04 12:25:00,116.92,116.92,116.9,116.91,417300003.0
2007-10-04 12:26:00,116.91,116.91,116.87,116.88,455600002.0
2007-10-04 12:27:00,116.89,116.91,116.88,116.88,366400000.0
2007-10-04 12:28:00,116.88,116.89,116.81,116.81,710300009.0
2007-10-04 12:29:00,116.84,116.88,116.805,116.88,594600014.0
2007-10-04 12:30:00,116.88,116.89,116.87,116.87,313900004.0
2007-10-04 12:31:00,116.86,116.87,116.82,116.87,640800014.0
2007-10-04 12:32:00,116.87,116.87,116.85,116.86,223800003.0
2007-10-04 12:33:00,116.86,116.88,116.86,116.87,796000000.0
2007-10-04 12:34:00,116.87,116.88,116.87,116.87,412000000.0
2007-10-04 12:35:00,116.87,116.9,116.86,116.89,186400000.0
2007-10-04 12:36:00,116.89,116.9,116.87,116.89,217300000.0
2007-10-04 12:37:00,116.89,116.9,116.87,116.88,381900001.0
2007-10-04 12:38:00,116.875,116.89,116.87,116.88,204400000.0
2007-10-04 12:39:00,116.87,116.88,116.86,116.88,130299999.0
2007-10-04 12:40:00,116.88,116.88,116.83,116.85,316800000.0
2007-10-04 12:41:00,116.85,116.85,116.83,116.83,98400000.0
2007-10-04 12:42:00,116.83,116.84,116.83,116.84,45600002.0
2007-10-04 12:43:00,116.84,116.86,116.82,116.84,545200000.0
2007-10-04 12:44:00,116.86,116.915,116.86,116.915,430600001.0
2007-10-04 12:45:00,116.92,116.92,116.87,116.89,643200000.0
2007-10-04 12:46:00,116.89,116.92,116.89,116.91,829600001.0
2007-10-04 12:47:00,116.91,116.92,116.89,116.9,289200000.0
2007-10-04 12:48:00,116.9,116.9,116.88,116.88,72000000.0
2007-10-04 12:49:00,116.87,116.9,116.85,116.9,523600005.0
2007-10-04 12:50:00,116.91,116.91,116.89,116.9,115200000.0
2007-10-04 12:51:00,116.9,116.93,116.88,116.88,288000005.0
2007-10-04 12:52:00,116.88,116.89,116.86,116.89,513799996.0
2007-10-04 12:53:00,116.88,116.91,116.87,116.895,538899998.0
2007-10-04 12:54:00,116.9,116.91,116.86,116.87,698300004.0
2007-10-04 12:55:00,116.87,116.94,116.87,116.9,1365999976.0
2007-10-04 12:56:00,116.89,116.97,116.89,116.92,499900002.0
2007-10-04 12:57:00,116.92,116.93,116.88,116.89,589200000.0
2007-10-04 12:58:00,116.89,116.89,116.86,116.87,762599998.0
2007-10-04 12:59:00,116.87,116.9,116.84,116.9,387000000.0
2007-10-04 13:00:00,116.89,116.95,116.88,116.92,446600000.0
2007-10-04 13:01:00,116.925,116.93,116.88,116.91,744000002.0
2007-10-04 13:02:00,116.91,116.93,116.9,116.9,337699999.0
2007-10-04 13:03:00,116.9,116.95,116.9,116.91,397999996.0
2007-10-04 13:04:00,116.91,116.92,116.88,116.9,494200006.0
2007-10-04 13:05:00,116.9,116.91,116.88,116.89,193600000.0
2007-10-04 13:06:00,116.89,116.89,116.86,116.88,202000001.0
2007-10-04 13:07:00,116.89,116.89,116.875,116.88,341199999.0
2007-10-04 13:08:00,116.88,116.92,116.88,116.89,424299997.0
2007-10-04 13:09:00,116.89,116.9,116.8,116.86,677199997.0
2007-10-04 13:10:00,116.86,116.89,116.86,116.88,208800000.0
2007-10-04 13:11:00,116.87,116.87,116.82,116.82,165199998.0
2007-10-04 13:12:00,116.82,116.85,116.8,116.85,507599997.0
2007-10-04 13:13:00,116.85,116.9,116.85,116.9,512000002.0
2007-10-04 13:14:00,116.9,116.92,116.85,116.91,300200000.0
2007-10-04 13:15:00,116.91,116.93,116.89,116.93,246000003.0
2007-10-04 13:16:00,116.93,116.94,116.905,116.94,393900003.0
2007-10-04 13:17:00,116.94,116.94,116.89,116.9,437999993.0
2007-10-04 13:18:00,116.91,116.91,116.87,116.87,349200001.0
2007-10-04 13:19:00,116.85,116.91,116.85,116.88,352200002.0
2007-10-04 13:20:00,116.88,116.9,116.88,116.9,117600001.0
2007-10-04 13:21:00,116.89,116.89,116.86,116.89,324599998.0
2007-10-04 13:22:00,116.89,116.89,116.89,116.89,140300000.0
2007-10-04 13:23:00,116.89,116.89,116.89,116.89,262400000.0
2007-10-04 13:24:00,116.89,116.93,116.89,116.92,363400000.0
2007-10-04 13:25:00,116.91,116.91,116.85,116.85,121600000.0
2007-10-04 13:26:00,116.85,116.86,116.81,116.815,330299999.0
2007-10-04 13:27:00,116.815,116.86,116.8,116.84,610299994.0
2007-10-04 13:28:00,116.845,116.88,116.845,116.85,244000000.0
2007-10-04 13:29:00,116.85,116.87,116.81,116.87,574600002.0
2007-10-04 13:30:00,116.87,116.88,116.825,116.84,784000001.0
2007-10-04 13:31:00,116.84,116.89,116.82,116.89,442600000.0
2007-10-04 13:32:00,116.88,116.88,116.83,116.84,569599999.0
2007-10-04 13:33:00,116.835,116.85,116.82,116.82,228999996.0
2007-10-04 13:34:00,116.82,116.82,116.795,116.82,66700000.0
2007-10-04 13:35:00,116.82,116.83,116.8,116.81,203600001.0
2007-10-04 13:36:00,116.81,116.81,116.8,116.8,83600000.0
2007-10-04 13:37:00,116.8,116.81,116.77,116.8,183000003.0
2007-10-04 13:38:00,116.79,116.79,116.76,116.78,409099998.0
2007-10-04 13:39:00,116.78,116.8,116.78,116.8,190799999.0
2007-10-04 13:40:00,116.8,116.81,116.8,116.8,50500000.0
2007-10-04 13:41:00,116.8,116.8,116.785,116.79,45600000.0
2007-10-04 13:42:00,116.79,116.81,116.78,116.81,255299998.0
2007-10-04 13:43:00,116.81,116.81,116.78,116.79,170300000.0
2007-10-04 13:44:00,116.8,116.81,116.76,116.79,190400000.0
2007-10-04 13:45:00,116.77,116.79,116.77,116.79,146000001.0
2007-10-04 13:46:00,116.79,116.79,116.73,116.75,616899991.0
2007-10-04 13:47:00,116.75,116.75,116.735,116.74,90900000.0
2007-10-04 13:48:00,116.74,116.78,116.74,116.76,151200000.0
2007-10-04 13:49:00,116.76,116.79,116.76,116.79,79200000.0
2007-10-04 13:50:00,116.8,116.8,116.78,116.79,337599994.0
2007-10-04 13:51:00,116.8,116.82,116.8,116.8,283600001.0
2007-10-04 13:52:00,116.8,116.81,116.8,116.81,194400000.0
2007-10-04 13:53:00,116.81,116.81,116.79,116.8,408399996.0
2007-10-04 13:54:00,116.8,116.81,116.79,116.8,325599999.0
2007-10-04 13:55:00,116.8,116.84,116.78,116.84,667699996.0
2007-10-04 13:56:00,116.84,116.85,116.83,116.83,274199997.0
2007-10-04 13:57:00,116.83,116.84,116.82,116.84,293800000.0
2007-10-04 13:58:00,116.83,116.85,116.82,116.83,229999999.0
2007-10-04 13:59:00,116.83,116.83,116.82,116.82,91800000.0
2007-10-04 14:00:00,116.83,116.85,116.83,116.84,192000001.0
2007-10-04 14:01:00,116.84,116.85,116.82,116.83,590000015.0
2007-10-04 14:02:00,116.82,116.83,116.8,116.81,167200000.0
2007-10-04 14:03:00,116.79,116.81,116.78,116.79,612800002.0
2007-10-04 14:04:00,116.785,116.79,116.77,116.79,819399979.0
2007-10-04 14:05:00,116.78,116.8,116.76,116.77,609199988.0
2007-10-04 14:06:00,116.77,116.78,116.74,116.78,693299983.0
2007-10-04 14:07:00,116.79,116.81,116.75,116.8,623799989.0
2007-10-04 14:08:00,116.795,116.795,116.745,116.79,874499990.0
2007-10-04 14:09:00,116.79,116.8,116.79,116.8,388400000.0
2007-10-04 14:10:00,116.8,116.82,116.78,116.82,574799997.0
2007-10-04 14:11:00,116.81,116.82,116.81,116.81,137600000.0
2007-10-04 14:12:00,116.81,116.81,116.8,116.8,285199997.0
2007-10-04 14:13:00,116.8,116.82,116.8,116.815,531999995.0
2007-10-04 14:14:00,116.815,116.82,116.805,116.82,91200000.0
2007-10-04 14:15:00,116.82,116.83,116.805,116.83,217699996.0
2007-10-04 14:16:00,116.82,116.83,116.8,116.81,190599998.0
2007-10-04 14:17:00,116.82,116.83,116.805,116.83,352399991.0
2007-10-04 14:18:00,116.83,116.83,116.79,116.79,461199998.0
2007-10-04 14:19:00,116.79,116.81,116.76,116.8,428400005.0
2007-10-04 14:20:00,116.8,116.85,116.8,116.82,467600003.0
2007-10-04 14:21:00,116.82,116.84,116.8,116.82,607199989.0
2007-10-04 14:22:00,116.81,116.83,116.775,116.79,299799999.0
2007-10-04 14:23:00,116.79,116.84,116.78,116.83,267100000.0
2007-10-04 14:24:00,116.83,116.83,116.805,116.83,402499999.0
2007-10-04 14:25:00,116.82,116.82,116.8,116.81,107300001.0
2007-10-04 14:26:00,116.805,116.83,116.8,116.81,138800001.0
2007-10-04 14:27:00,116.805,116.81,116.795,116.81,256399999.0
2007-10-04 14:28:00,116.81,116.82,116.8,116.8,82799999.0
2007-10-04 14:29:00,116.8,116.835,116.74,116.815,353300000.0
2007-10-04 14:30:00,116.79,116.81,116.75,116.79,401700000.0
2007-10-04 14:31:00,116.8,116.8,116.77,116.78,332000001.0
2007-10-04 14:32:00,116.78,116.82,116.77,116.81,431399996.0
2007-10-04 14:33:00,116.81,116.85,116.78,116.79,525799998.0
2007-10-04 14:34:00,116.79,116.79,116.765,116.77,146800000.0
2007-10-04 14:35:00,116.77,116.78,116.75,116.77,202500001.0
2007-10-04 14:36:00,116.76,116.8,116.76,116.8,387000001.0
2007-10-04 14:37:00,116.79,116.82,116.77,116.77,506700003.0
2007-10-04 14:38:00,116.77,116.78,116.73,116.77,759200000.0
2007-10-04 14:39:00,116.77,116.79,116.73,116.73,589600004.0
2007-10-04 14:40:00,116.74,116.765,116.71,116.76,1088399996.0
2007-10-04 14:41:00,116.76,116.76,116.66,116.69,507599999.0
2007-10-04 14:42:00,116.69,116.72,116.68,116.71,694400014.0
2007-10-04 14:43:00,116.71,116.73,116.69,116.695,738700000.0
2007-10-04 14:44:00,116.71,116.75,116.67,116.72,831699998.0
2007-10-04 14:45:00,116.72,116.73,116.68,116.71,1142800000.0
2007-10-04 14:46:00,116.71,116.715,116.67,116.7,948400000.0
2007-10-04 14:47:00,116.7,116.76,116.7,116.75,645600001.0
2007-10-04 14:48:00,116.745,116.77,116.71,116.72,549699998.0
2007-10-04 14:49:00,116.74,116.75,116.72,116.73,644699987.0
2007-10-04 14:50:00,116.74,116.77,116.73,116.75,430099993.0
2007-10-04 14:51:00,116.75,116.765,116.7,116.72,893199999.0
2007-10-04 14:52:00,116.72,116.75,116.71,116.73,653400001.0
2007-10-04 14:53:00,116.73,116.77,116.66,116.665,1009200001.0
2007-10-04 14:54:00,116.65,116.66,116.5,116.61,1594699993.0
2007-10-04 14:55:00,116.61,116.66,116.57,116.6,1012599992.0
2007-10-04 14:56:00,116.6,116.6,116.54,116.57,962099999.0
2007-10-04 14:57:00,116.56,116.61,116.55,116.58,1042899986.0
2007-10-04 14:58:00,116.58,116.67,116.565,116.65,981699989.0
2007-10-04 14:59:00,116.645,116.66,116.63,116.66,888400000.0
2007-10-04 15:00:00,116.655,116.74,116.64,116.74,1370600002.0
2007-10-04 15:01:00,116.74,116.74,116.69,116.7,835000001.0
2007-10-04 15:02:00,116.7,116.71,116.68,116.69,494800001.0
2007-10-04 15:03:00,116.69,116.7,116.66,116.67,755199998.0
2007-10-04 15:04:00,116.67,116.685,116.66,116.68,723799999.0
2007-10-04 15:05:00,116.68,116.705,116.68,116.7,911499989.0
2007-10-04 15:06:00,116.695,116.74,116.66,116.7,986000000.0
2007-10-04 15:07:00,116.7,116.7,116.65,116.685,1157899986.0
2007-10-04 15:08:00,116.685,116.72,116.67,116.7,1388199983.0
2007-10-04 15:09:00,116.7,116.71,116.67,116.7,1213299974.0
2007-10-04 15:10:00,116.7,116.71,116.68,116.68,901999991.0
2007-10-04 15:11:00,116.69,116.69,116.62,116.67,706599997.0
2007-10-04 15:12:00,116.66,116.71,116.66,116.71,749599998.0
2007-10-04 15:13:00,116.7,116.71,116.68,116.69,536800000.0
2007-10-04 15:14:00,116.68,116.7,116.67,116.69,355599995.0
2007-10-04 15:15:00,116.69,116.69,116.64,116.68,499099996.0
2007-10-04 15:16:00,116.67,116.7,116.67,116.67,532099995.0
2007-10-04 15:17:00,116.67,116.7,116.64,116.67,777600006.0
2007-10-04 15:18:00,116.67,116.68,116.65,116.665,513600000.0
2007-10-04 15:19:00,116.67,116.69,116.66,116.68,684899998.0
2007-10-04 15:20:00,116.68,116.7,116.66,116.68,803399992.0
2007-10-04 15:21:00,116.68,116.7,116.655,116.7,952800000.0
2007-10-04 15:22:00,116.7,116.71,116.67,116.685,863100000.0
2007-10-04 15:23:00,116.68,116.69,116.65,116.685,769199999.0
2007-10-04 15:24:00,116.685,116.685,116.65,116.67,846200000.0
2007-10-04 15:25:00,116.67,116.67,116.64,116.65,617599996.0
2007-10-04 15:26:00,116.66,116.66,116.61,116.65,793499999.0
2007-10-04 15:27:00,116.645,116.72,116.64,116.685,1534599971.0
2007-10-04 15:28:00,116.68,116.7,116.66,116.7,437399997.0
2007-10-04 15:29:00,116.7,116.7,116.655,116.665,588400000.0
2007-10-04 15:30:00,116.68,116.69,116.655,116.68,572800000.0
2007-10-04 15:31:00,116.675,116.71,116.66,116.68,1128899985.0
2007-10-04 15:32:00,116.685,116.7,116.655,116.655,740400000.0
2007-10-04 15:33:00,116.65,116.67,116.62,116.62,1239699994.0
2007-10-04 15:34:00,116.63,116.65,116.6,116.64,853899999.0
2007-10-04 15:35:00,116.64,116.64,116.62,116.62,741599995.0
2007-10-04 15:36:00,116.62,116.63,116.6,116.62,476900000.0
2007-10-04 15:37:00,116.61,116.64,116.57,116.59,875600000.0
2007-10-04 15:38:00,116.59,116.59,116.54,116.56,514000000.0
2007-10-04 15:39:00,116.57,116.57,116.525,116.54,657200005.0
2007-10-04 15:40:00,116.54,116.58,116.52,116.57,706000000.0
2007-10-04 15:41:00,116.58,116.58,116.52,116.54,923999999.0
2007-10-04 15:42:00,116.54,116.58,116.53,116.55,915399990.0
2007-10-04 15:43:00,116.55,116.58,116.505,116.545,740299990.0
2007-10-04 15:44:00,116.55,116.57,116.515,116.515,404000000.0
2007-10-04 15:45:00,116.52,116.54,116.505,116.52,494200001.0
2007-10-04 15:46:00,116.52,116.54,116.51,116.54,231200000.0
2007-10-04 15:47:00,116.53,116.54,116.5,116.51,404800002.0
2007-10-04 15:48:00,116.495,116.54,116.495,116.54,393700002.0
2007-10-04 15:49:00,116.54,116.54,116.41,116.5,854299992.0
2007-10-04 15:50:00,116.5,116.52,116.48,116.48,638900007.0
2007-10-04 15:51:00,116.48,116.51,116.46,116.5,833000006.0
2007-10-04 15:52:00,116.5,116.51,116.45,116.49,622400000.0
2007-10-04 15:53:00,116.48,116.49,116.45,116.47,374600003.0
2007-10-04 15:54:00,116.47,116.49,116.445,116.46,352000000.0
2007-10-04 15:55:00,116.46,116.48,116.44,116.47,562599997.0
2007-10-04 15:56:00,116.47,116.53,116.445,116.53,383900000.0
2007-10-04 15:57:00,116.53,116.56,116.49,116.56,484800002.0
2007-10-04 15:58:00,116.56,116.59,116.525,116.58,541499999.0
2007-10-04 15:59:00,116.58,116.59,116.49,116.51,598799999.0
2007-10-04 16:00:00,116.5,116.56,116.48,116.48,879199997.0
2007-10-04 16:01:00,116.52,116.56,116.51,116.56,367600000.0
2007-10-04 16:02:00,116.55,116.61,116.54,116.58,637599997.0
2007-10-04 16:03:00,116.59,116.61,116.56,116.58,231800000.0
2007-10-04 16:04:00,116.57,116.64,116.56,116.61,489999999.0
2007-10-04 16:05:00,116.61,116.63,116.58,116.6,405600000.0
2007-10-04 16:06:00,116.6,116.64,116.58,116.585,1267000017.0
2007-10-04 16:07:00,116.6,116.6,116.55,116.6,466699997.0
2007-10-04 16:08:00,116.59,116.64,116.585,116.64,837499999.0
2007-10-04 16:09:00,116.625,116.66,116.62,116.64,405199997.0
2007-10-04 16:10:00,116.66,116.66,116.59,116.59,366100000.0
2007-10-04 16:11:00,116.59,116.69,116.59,116.68,290100000.0
2007-10-04 16:12:00,116.69,116.69,116.61,116.63,304300000.0
2007-10-04 16:13:00,116.62,116.67,116.59,116.64,241900000.0
2007-10-04 16:14:00,116.63,116.64,116.56,116.64,666299996.0
2007-10-04 16:15:00,116.62,116.64,116.54,116.57,437200000.0
2007-10-04 16:16:00,116.57,116.62,116.57,116.6,318400000.0
2007-10-04 16:17:00,116.6,116.65,116.6,116.65,227100000.0
2007-10-04 16:18:00,116.65,116.7,116.62,116.66,437399999.0
2007-10-04 16:19:00,116.67,116.67,116.64,116.66,270599998.0
2007-10-04 16:20:00,116.66,116.68,116.64,116.68,390000000.0
2007-10-04 16:21:00,116.65,116.73,116.65,116.73,368800000.0
2007-10-04 16:22:00,116.73,116.74,116.7,116.72,296300000.0
2007-10-04 16:23:00,116.72,116.72,116.67,116.69,214400000.0
2007-10-04 16:24:00,116.69,116.73,116.69,116.71,248900000.0
2007-10-04 16:25:00,116.7,116.73,116.69,116.71,186100000.0
2007-10-04 16:26:00,116.73,116.76,116.69,116.74,391900000.0
2007-10-04 16:27:00,116.74,116.81,116.72,116.76,525200001.0
2007-10-04 16:28:00,116.76,116.78,116.72,116.76,422800000.0
2007-10-04 16:29:00,116.77,116.77,116.71,116.76,548400000.0
2007-10-04 16:30:00,116.75,116.77,116.72,116.76,724400000.0
2007-10-04 16:31:00,116.755,116.77,116.7,116.76,1041700001.0
2007-10-04 16:32:00,116.76,116.76,116.7,116.7,488799999.0
2007-10-04 16:33:00,116.705,116.71,116.65,116.7,688499992.0
2007-10-04 16:34:00,116.7,116.71,116.67,116.68,389199999.0
2007-10-04 16:35:00,116.68,116.69,116.62,116.63,667200003.0
2007-10-04 16:36:00,116.63,116.67,116.6,116.66,1057199998.0
2007-10-04 16:37:00,116.66,116.68,116.645,116.65,396400000.0
2007-10-04 16:38:00,116.655,116.69,116.65,116.665,408200000.0
2007-10-04 16:39:00,116.665,116.7,116.65,116.65,330799998.0
2007-10-04 16:40:00,116.65,116.66,116.605,116.645,521599999.0
2007-10-04 16:41:00,116.645,116.68,116.64,116.67,390799996.0
2007-10-04 16:42:00,116.64,116.71,116.64,116.66,860199999.0
2007-10-04 16:43:00,116.66,116.69,116.645,116.66,610800000.0
2007-10-04 16:44:00,116.66,116.66,116.61,116.65,1172400003.0
2007-10-04 16:45:00,116.65,116.68,116.62,116.65,642799998.0
2007-10-04 16:46:00,116.65,116.65,116.58,116.59,793599999.0
2007-10-04 16:47:00,116.59,116.6,116.48,116.52,1004499995.0
2007-10-04 16:48:00,116.51,116.54,116.5,116.52,550399996.0
2007-10-04 16:49:00,116.52,116.53,116.49,116.53,1031300006.0
2007-10-04 16:50:00,116.52,116.54,116.49,116.52,597999988.0
2007-10-04 16:51:00,116.51,116.53,116.5,116.52,601999993.0
2007-10-04 16:52:00,116.52,116.56,116.515,116.55,550199991.0
2007-10-04 16:53:00,116.53,116.6,116.53,116.58,416799996.0
2007-10-04 16:54:00,116.58,116.6,116.57,116.59,542599999.0
2007-10-04 16:55:00,116.59,116.6,116.51,116.51,539199998.0
2007-10-04 16:56:00,116.51,116.54,116.48,116.53,570399995.0
2007-10-04 16:57:00,116.53,116.54,116.46,116.47,560299996.0
2007-10-04 16:58:00,116.46,116.48,116.435,116.46,570699992.0
2007-10-04 16:59:00,116.45,116.54,116.43,116.52,981300002.0
2007-10-04 17:00:00,116.52,116.63,116.51,116.62,761000001.0
2007-10-04 17:01:00,116.62,116.67,116.59,116.67,1069499997.0
2007-10-04 17:02:00,116.66,116.68,116.595,116.61,722600001.0
2007-10-04 17:03:00,116.61,116.62,116.58,116.58,264800000.0
2007-10-04 17:04:00,116.59,116.59,116.57,116.57,444800003.0
2007-10-04 17:05:00,116.57,116.61,116.565,116.605,1007600006.0
2007-10-04 17:06:00,116.605,116.62,116.59,116.62,445300003.0
2007-10-04 17:07:00,116.605,116.62,116.59,116.62,279099999.0
2007-10-04 17:08:00,116.62,116.665,116.61,116.62,917499998.0
2007-10-04 17:09:00,116.62,116.63,116.585,116.61,439599999.0
2007-10-04 17:10:00,116.61,116.62,116.605,116.61,142000000.0
2007-10-04 17:11:00,116.61,116.61,116.56,116.56,159600000.0
2007-10-04 17:12:00,116.56,116.57,116.56,116.56,94000000.0
2007-10-04 17:13:00,116.57,116.59,116.57,116.58,58800000.0
2007-10-04 17:14:00,116.58,116.58,116.55,116.575,166300000.0
2007-10-04 17:15:00,116.575,116.59,116.56,116.56,222800000.0
2007-10-04 17:16:00,116.56,116.6,116.55,116.58,646200004.0
2007-10-04 17:17:00,116.58,116.63,116.57,116.595,817500001.0
2007-10-04 17:18:00,116.58,116.62,116.58,116.61,678400001.0
2007-10-04 17:19:00,116.61,116.62,116.6,116.61,513000001.0
2007-10-04 17:20:00,116.61,116.63,116.58,116.62,409899999.0
2007-10-04 17:21:00,116.62,116.66,116.6,116.65,317200000.0
2007-10-04 17:22:00,116.65,116.68,116.61,116.61,580600000.0
2007-10-04 17:23:00,116.64,116.69,116.63,116.68,427199999.0
2007-10-04 17:24:00,116.69,116.71,116.66,116.7,697199997.0
2007-10-04 17:25:00,116.69,116.72,116.675,116.69,602400001.0
2007-10-04 17:26:00,116.69,116.7,116.67,116.69,257600000.0
2007-10-04 17:27:00,116.69,116.695,116.66,116.695,227200000.0
2007-10-04 17:28:00,116.69,116.695,116.66,116.69,566500001.0
2007-10-04 17:29:00,116.69,116.69,116.66,116.69,246400000.0
2007-10-04 17:30:00,116.69,116.72,116.66,116.7,316000000.0
2007-10-04 17:31:00,116.7,116.77,116.695,116.71,425900000.0
2007-10-04 17:32:00,116.705,116.74,116.69,116.74,949900015.0
2007-10-04 17:33:00,116.74,116.74,116.69,116.69,367200001.0
2007-10-04 17:34:00,116.69,116.76,116.69,116.73,593500001.0
2007-10-04 17:35:00,116.72,116.75,116.67,116.71,412700000.0
2007-10-04 17:36:00,116.71,116.72,116.69,116.705,162800000.0
2007-10-04 17:37:00,116.7,116.72,116.7,116.705,296300002.0
2007-10-04 17:38:00,116.71,116.73,116.695,116.71,258800002.0
2007-10-04 17:39:00,116.7,116.71,116.67,116.7,501200006.0
2007-10-04 17:40:00,116.69,116.69,116.655,116.68,240100000.0
2007-10-04 17:41:00,116.67,116.67,116.64,116.67,462000000.0
2007-10-04 17:42:00,116.67,116.73,116.66,116.72,771900002.0
2007-10-04 17:43:00,116.72,116.75,116.7,116.73,1055200004.0
2007-10-04 17:44:00,116.73,116.75,116.725,116.73,612000006.0
2007-10-04 17:45:00,116.74,116.76,116.73,116.76,287600000.0
2007-10-04 17:46:00,116.76,116.76,116.73,116.76,593200005.0
2007-10-04 17:47:00,116.74,116.76,116.72,116.745,696700000.0
2007-10-04 17:48:00,116.75,116.79,116.74,116.79,574800000.0
2007-10-04 17:49:00,116.79,116.8,116.75,116.77,1095900005.0
2007-10-04 17:50:00,116.76,116.78,116.74,116.77,832300002.0
2007-10-04 17:51:00,116.77,116.79,116.755,116.755,880500001.0
2007-10-04 17:52:00,116.76,116.785,116.745,116.785,476800001.0
2007-10-04 17:53:00,116.785,116.79,116.75,116.79,417300001.0
2007-10-04 17:54:00,116.785,116.79,116.78,116.78,169300000.0
2007-10-04 17:55:00,116.765,116.785,116.765,116.78,89400000.0
2007-10-04 17:56:00,116.77,116.79,116.75,116.785,503399998.0
2007-10-04 17:57:00,116.79,116.8,116.76,116.795,501700000.0
2007-10-04 17:58:00,116.795,116.815,116.785,116.79,548699999.0
2007-10-04 17:59:00,116.8,116.81,116.77,116.805,915399998.0
2007-10-04 18:00:00,116.805,116.805,116.73,116.77,857099997.0
2007-10-04 18:01:00,116.77,116.79,116.74,116.775,407199998.0
2007-10-04 18:02:00,116.775,116.79,116.74,116.77,445500001.0
2007-10-04 18:03:00,116.78,116.83,116.78,116.805,605299998.0
2007-10-04 18:04:00,116.805,116.83,116.8,116.82,291400000.0
2007-10-04 18:05:00,116.82,116.85,116.82,116.84,224000000.0
2007-10-04 18:06:00,116.84,116.84,116.815,116.835,187200000.0
2007-10-04 18:07:00,116.835,116.835,116.83,116.835,206000000.0
2007-10-04 18:08:00,116.835,116.835,116.815,116.82,284700000.0
2007-10-04 18:09:00,116.82,116.82,116.79,116.815,225500000.0
2007-10-04 18:10:00,116.8,116.84,116.79,116.84,466699992.0
2007-10-04 18:11:00,116.84,116.85,116.82,116.85,106000000.0
2007-10-04 18:12:00,116.85,116.86,116.84,116.84,84000000.0
2007-10-04 18:13:00,116.84,116.85,116.83,116.83,205600000.0
2007-10-04 18:14:00,116.82,116.82,116.77,116.77,443300000.0
2007-10-04 18:15:00,116.78,116.78,116.75,116.78,584600000.0
2007-10-04 18:16:00,116.765,116.77,116.75,116.755,373099999.0
2007-10-04 18:17:00,116.76,116.78,116.745,116.77,142100000.0
2007-10-04 18:18:00,116.78,116.79,116.74,116.75,219800000.0
2007-10-04 18:19:00,116.74,116.78,116.73,116.76,201200000.0
2007-10-04 18:20:00,116.76,116.77,116.73,116.74,287199999.0
2007-10-04 18:21:00,116.74,116.76,116.72,116.76,88200000.0
2007-10-04 18:22:00,116.75,116.75,116.72,116.735,200200000.0
2007-10-04 18:23:00,116.76,116.77,116.75,116.75,62000000.0
2007-10-04 18:24:00,116.74,116.76,116.71,116.75,250400000.0
2007-10-04 18:25:00,116.75,116.76,116.67,116.72,362800000.0
2007-10-04 18:26:00,116.71,116.73,116.665,116.69,385899999.0
2007-10-04 18:27:00,116.69,116.71,116.68,116.69,476499998.0
2007-10-04 18:28:00,116.7,116.7,116.665,116.69,303099999.0
2007-10-04 18:29:00,116.69,116.7,116.69,116.7,39700000.0
2007-10-04 18:30:00,116.7,116.72,116.685,116.69,390800000.0
2007-10-04 18:31:00,116.69,116.71,116.68,116.71,220700000.0
2007-10-04 18:32:00,116.71,116.71,116.685,116.685,483699997.0
2007-10-04 18:33:00,116.71,116.72,116.685,116.72,337599999.0
2007-10-04 18:34:00,116.715,116.74,116.71,116.73,439799999.0
2007-10-04 18:35:00,116.74,116.74,116.71,116.72,197700000.0
2007-10-04 18:36:00,116.73,116.74,116.72,116.72,112800000.0
2007-10-04 18:37:00,116.73,116.75,116.71,116.75,277699999.0
2007-10-04 18:38:00,116.74,116.76,116.74,116.75,356899997.0
2007-10-04 18:39:00,116.76,116.77,116.75,116.76,151200000.0
2007-10-04 18:40:00,116.75,116.76,116.75,116.76,58400000.0
2007-10-04 18:41:00,116.76,116.76,116.71,116.72,215600000.0
2007-10-04 18:42:00,116.72,116.74,116.7,116.71,172800000.0
2007-10-04 18:43:00,116.71,116.72,116.7,116.7,141600000.0
2007-10-04 18:44:00,116.7,116.72,116.7,116.72,183200000.0
2007-10-04 18:45:00,116.72,116.77,116.72,116.77,90800000.0
2007-10-04 18:46:00,116.765,116.78,116.765,116.77,107200000.0
2007-10-04 18:47:00,116.765,116.78,116.75,116.765,191599999.0
2007-10-04 18:48:00,116.77,116.77,116.74,116.76,152400002.0
2007-10-04 18:49:00,116.76,116.78,116.75,116.78,204400003.0
2007-10-04 18:50:00,116.78,116.78,116.76,116.78,101600002.0
2007-10-04 18:51:00,116.78,116.79,116.77,116.79,179600001.0
2007-10-04 18:52:00,116.79,116.79,116.77,116.77,40500001.0
2007-10-04 18:53:00,116.77,116.77,116.77,116.77,68000003.0
2007-10-04 18:54:00,116.78,116.78,116.74,116.76,224000003.0
2007-10-04 18:55:00,116.74,116.78,116.74,116.78,151600001.0
2007-10-04 18:56:00,116.77,116.79,116.76,116.78,146400000.0
2007-10-04 18:57:00,116.78,116.78,116.78,116.78,19200000.0
2007-10-04 18:58:00,116.78,116.78,116.76,116.76,41000000.0
2007-10-04 18:59:00,116.75,116.75,116.735,116.75,101600000.0
2007-10-04 19:00:00,116.75,116.75,116.7,116.72,130000000.0
2007-10-04 19:01:00,116.72,116.76,116.71,116.74,147600000.0
2007-10-04 19:02:00,116.74,116.75,116.73,116.75,28400000.0
2007-10-04 19:03:00,116.75,116.75,116.74,116.74,24800000.0
2007-10-04 19:04:00,116.74,116.74,116.74,116.74,7200000.0
2007-10-04 19:05:00,116.74,116.75,116.74,116.75,6000000.0
2007-10-04 19:06:00,116.75,116.78,116.745,116.78,204599999.0
2007-10-04 19:07:00,116.765,116.79,116.765,116.78,101900000.0
2007-10-04 19:08:00,116.78,116.79,116.77,116.77,228000000.0
2007-10-04 19:09:00,116.77,116.78,116.72,116.73,406499997.0
2007-10-04 19:10:00,116.735,116.77,116.72,116.745,523699999.0
2007-10-04 19:11:00,116.745,116.745,116.7,116.705,294200000.0
2007-10-04 19:12:00,116.71,116.74,116.69,116.69,139400001.0
2007-10-04 19:13:00,116.68,116.71,116.67,116.71,110800000.0
2007-10-04 19:14:00,116.71,116.72,116.7,116.72,206399999.0
2007-10-04 19:15:00,116.705,116.72,116.7,116.7,146000000.0
2007-10-04 19:16:00,116.7,116.71,116.7,116.71,40400000.0
2007-10-04 19:17:00,116.71,116.71,116.705,116.71,31200000.0
2007-10-04 19:18:00,116.71,116.72,116.7,116.72,146400000.0
2007-10-04 19:19:00,116.71,116.73,116.71,116.73,92500000.0
2007-10-04 19:20:00,116.72,116.72,116.71,116.715,97600000.0
2007-10-04 19:21:00,116.72,116.72,116.71,116.71,161199998.0
2007-10-04 19:22:00,116.71,116.73,116.71,116.73,31600000.0
2007-10-04 19:23:00,116.72,116.72,116.72,116.72,26800000.0
2007-10-04 19:24:00,116.72,116.74,116.72,116.74,407400000.0
2007-10-04 19:25:00,116.74,116.75,116.74,116.74,92000000.0
2007-10-04 19:26:00,116.74,116.74,116.72,116.72,166800000.0
2007-10-04 19:27:00,116.72,116.725,116.71,116.725,123000000.0
2007-10-04 19:28:00,116.73,116.73,116.7,116.73,406800000.0
2007-10-04 19:29:00,116.71,116.73,116.7,116.73,202800000.0
2007-10-04 19:30:00,116.73,116.77,116.73,116.77,441499999.0
2007-10-04 19:31:00,116.76,116.77,116.76,116.76,54000000.0
2007-10-04 19:32:00,116.78,116.78,116.77,116.775,21600000.0
2007-10-04 19:33:00,116.775,116.78,116.77,116.77,49600000.0
2007-10-04 19:34:00,116.77,116.78,116.765,116.78,12000000.0
2007-10-04 19:35:00,116.78,116.78,116.765,116.77,109600000.0
2007-10-04 19:36:00,116.77,116.79,116.765,116.79,167800000.0
2007-10-04 19:37:00,116.77,116.83,116.77,116.81,338700000.0
2007-10-04 19:38:00,116.81,116.83,116.8,116.83,205200000.0
2007-10-04 19:39:00,116.83,116.85,116.81,116.815,464800000.0
2007-10-04 19:40:00,116.82,116.82,116.79,116.81,80800000.0
2007-10-04 19:41:00,116.81,116.81,116.78,116.8,229200000.0
2007-10-04 19:42:00,116.79,116.8,116.78,116.8,83200000.0
2007-10-04 19:43:00,116.8,116.8,116.76,116.78,280800000.0
2007-10-04 19:44:00,116.79,116.79,116.77,116.78,194000000.0
2007-10-04 19:45:00,116.78,116.78,116.75,116.76,138400000.0
2007-10-04 19:46:00,116.75,116.76,116.74,116.745,36800000.0
2007-10-04 19:47:00,116.76,116.76,116.72,116.73,71700000.0
2007-10-04 19:48:00,116.73,116.75,116.73,116.73,65200000.0
2007-10-04 19:49:00,116.73,116.73,116.73,116.73,64000000.0
2007-10-04 19:50:00,116.73,116.74,116.73,116.74,200500000.0
2007-10-04 19:51:00,116.72,116.725,116.72,116.725,61900000.0
2007-10-04 19:52:00,116.725,116.74,116.72,116.73,168000000.0
2007-10-04 19:53:00,116.72,116.73,116.71,116.72,130700000.0
2007-10-04 19:54:00,116.72,116.74,116.7,116.71,242500000.0
2007-10-04 19:55:00,116.71,116.74,116.71,116.725,122000000.0
2007-10-04 19:56:00,116.73,116.74,116.72,116.725,96000000.0
2007-10-04 19:57:00,116.73,116.75,116.73,116.73,107600000.0
2007-10-04 19:58:00,116.735,116.75,116.735,116.74,245600000.0
2007-10-04 19:59:00,116.75,116.75,116.72,116.725,71800000.0
2007-10-04 20:00:00,116.725,116.73,116.69,116.73,140200000.0
2007-10-04 20:01:00,116.715,116.73,116.71,116.73,175200000.0
2007-10-04 20:02:00,116.73,116.73,116.715,116.72,122800000.0
2007-10-04 20:03:00,116.72,116.72,116.72,116.72,122400000.0
2007-10-04 20:04:00,116.74,116.74,116.73,116.73,80000000.0
2007-10-04 20:05:00,116.72,116.74,116.72,116.74,126200000.0
2007-10-04 20:06:00,116.725,116.74,116.725,116.74,8800000.0
2007-10-04 20:07:00,116.74,116.74,116.72,116.72,161800003.0
2007-10-04 20:08:00,116.73,116.74,116.73,116.74,158000001.0
2007-10-04 20:09:00,116.74,116.74,116.72,116.74,70500000.0
2007-10-04 20:10:00,116.74,116.74,116.72,116.72,83200000.0
2007-10-04 20:11:00,116.72,116.72,116.72,116.72,40800000.0
2007-10-04 20:12:00,116.72,116.74,116.71,116.74,152400000.0
2007-10-04 20:13:00,116.74,116.74,116.72,116.73,79400000.0
2007-10-04 20:14:00,116.73,116.73,116.73,116.73,62400000.0
2007-10-04 20:15:00,116.73,116.74,116.72,116.72,142000000.0
2007-10-04 20:16:00,116.72,116.74,116.72,116.74,50500000.0
2007-10-04 20:17:00,116.725,116.73,116.72,116.73,122000000.0
2007-10-04 20:18:00,116.73,116.74,116.72,116.725,92800000.0
2007-10-04 20:19:00,116.725,116.75,116.725,116.75,38400000.0
2007-10-04 20:20:00,116.74,116.75,116.73,116.73,153000000.0
2007-10-04 20:21:00,116.73,116.76,116.73,116.73,253700000.0
2007-10-04 20:22:00,116.73,116.75,116.73,116.75,47000000.0
2007-10-04 20:23:00,116.75,116.77,116.74,116.74,294400000.0
2007-10-04 20:24:00,116.76,116.76,116.73,116.74,366999999.0
2007-10-04 20:25:00,116.74,116.75,116.7,116.72,454299996.0
2007-10-04 20:26:00,116.71,116.71,116.7,116.7,62000000.0
2007-10-04 20:27:00,116.71,116.72,116.7,116.7,271200000.0
2007-10-04 20:28:00,116.71,116.74,116.7,116.73,241999999.0
2007-10-04 20:29:00,116.72,116.73,116.7,116.705,235100000.0
2007-10-04 20:30:00,116.72,116.75,116.71,116.75,161900000.0
2007-10-04 20:31:00,116.74,116.74,116.71,116.72,154600000.0
2007-10-04 20:32:00,116.715,116.74,116.71,116.73,406300000.0
2007-10-04 20:33:00,116.73,116.75,116.73,116.735,180400000.0
2007-10-04 20:34:00,116.73,116.75,116.72,116.74,347200000.0
2007-10-04 20:35:00,116.73,116.74,116.73,116.73,54400000.0
2007-10-04 20:36:00,116.73,116.74,116.715,116.74,82300000.0
2007-10-04 20:37:00,116.725,116.75,116.725,116.75,90000000.0
2007-10-04 20:38:00,116.75,116.76,116.73,116.76,151700000.0
2007-10-04 20:39:00,116.76,116.78,116.745,116.745,127600000.0
2007-10-04 20:40:00,116.745,116.77,116.745,116.77,321399998.0
2007-10-04 20:41:00,116.77,116.77,116.76,116.76,38600000.0
2007-10-04 20:42:00,116.77,116.79,116.76,116.79,292200002.0
2007-10-04 20:43:00,116.79,116.79,116.76,116.77,210400000.0
2007-10-04 20:44:00,116.78,116.79,116.77,116.77,470000000.0
2007-10-04 20:45:00,116.77,116.77,116.75,116.77,248799999.0
2007-10-04 20:46:00,116.76,116.76,116.75,116.76,65199999.0
2007-10-04 20:47:00,116.76,116.76,116.74,116.75,184200000.0
2007-10-04 20:48:00,116.74,116.76,116.725,116.75,349299999.0
2007-10-04 20:49:00,116.75,116.76,116.71,116.73,226000000.0
2007-10-04 20:50:00,116.73,116.75,116.73,116.75,154000000.0
2007-10-04 20:51:00,116.74,116.74,116.71,116.715,180400000.0
2007-10-04 20:52:00,116.72,116.72,116.71,116.71,162800000.0
2007-10-04 20:53:00,116.71,116.74,116.7,116.74,423100000.0
2007-10-04 20:54:00,116.74,116.76,116.73,116.75,92800000.0
2007-10-04 20:55:00,116.76,116.78,116.74,116.78,116000000.0
2007-10-04 20:56:00,116.78,116.82,116.77,116.82,389800000.0
2007-10-04 20:57:00,116.82,116.84,116.81,116.84,374900001.0
2007-10-04 20:58:00,116.84,116.86,116.82,116.85,347000000.0
2007-10-04 20:59:00,116.85,116.87,116.84,116.85,399900000.0
2007-10-04 21:00:00,116.85,116.87,116.81,116.86,576300000.0
2007-10-04 21:01:00,116.86,116.87,116.85,116.87,104500000.0
2007-10-04 21:02:00,116.87,116.89,116.85,116.88,198700001.0
2007-10-04 21:03:00,116.88,116.88,116.845,116.88,345099998.0
2007-10-04 21:04:00,116.865,116.87,116.86,116.86,249499998.0
2007-10-04 21:05:00,116.86,116.86,116.825,116.83,190800000.0
2007-10-04 21:06:00,116.83,116.83,116.805,116.81,291899998.0
2007-10-04 21:07:00,116.81,116.82,116.8,116.82,117300000.0
2007-10-04 21:08:00,116.82,116.82,116.81,116.81,35800000.0
2007-10-04 21:09:00,116.81,116.83,116.8,116.82,102000000.0
2007-10-04 21:10:00,116.81,116.82,116.81,116.81,40800000.0
2007-10-04 21:11:00,116.82,116.84,116.82,116.84,70000000.0
2007-10-04 21:12:00,116.84,116.85,116.83,116.83,208300000.0
2007-10-04 21:13:00,116.83,116.83,116.8,116.8,199600000.0
2007-10-04 21:14:00,116.79,116.81,116.77,116.79,252900000.0
2007-10-04 21:15:00,116.8,116.81,116.8,116.8,32800000.0
2007-10-04 21:16:00,116.78,116.78,116.78,116.78,41200000.0
2007-10-04 21:17:00,116.79,116.79,116.77,116.77,108300001.0
2007-10-04 21:18:00,116.78,116.78,116.78,116.78,16100000.0
2007-10-04 21:19:00,116.78,116.78,116.76,116.77,63500000.0
2007-10-04 21:20:00,116.78,116.78,116.77,116.78,40000000.0
2007-10-04 21:21:00,116.77,116.78,116.77,116.78,30400000.0
2007-10-04 21:22:00,116.78,116.78,116.725,116.76,308000000.0
2007-10-04 21:23:00,116.76,116.83,116.76,116.82,113400000.0
2007-10-04 21:24:00,116.82,116.82,116.78,116.78,95100000.0
2007-10-04 21:25:00,116.78,116.78,116.775,116.78,55500000.0
2007-10-04 21:26:00,116.78,116.78,116.77,116.78,58000000.0
2007-10-04 21:27:00,116.79,116.83,116.78,116.8,162800000.0
2007-10-04 21:28:00,116.8,116.82,116.79,116.8,81200000.0
2007-10-04 21:29:00,116.81,116.81,116.8,116.8,28800000.0
2007-10-04 21:30:00,116.82,116.82,116.82,116.82,21300000.0
2007-10-04 21:31:00,116.81,116.83,116.81,116.83,129599999.0
2007-10-04 21:32:00,116.83,116.83,116.83,116.83,6400000.0
2007-10-04 21:33:00,116.83,116.85,116.81,116.85,150000000.0
2007-10-04 21:34:00,116.85,116.85,116.83,116.84,143600000.0
2007-10-04 21:35:00,116.84,116.84,116.82,116.82,38000000.0
2007-10-04 21:36:00,116.82,116.84,116.82,116.84,156600000.0
2007-10-04 21:37:00,116.84,116.88,116.84,116.87,232000000.0
2007-10-04 21:38:00,116.87,116.9,116.85,116.9,447900001.0
2007-10-04 21:39:00,116.9,116.9,116.87,116.875,212000000.0
2007-10-04 21:40:00,116.89,116.89,116.87,116.88,83400000.0
2007-10-04 21:41:00,116.88,116.88,116.86,116.87,158000000.0
2007-10-04 21:42:00,116.88,116.88,116.86,116.88,165600000.0
2007-10-04 21:43:00,116.87,116.87,116.835,116.85,135900000.0
2007-10-04 21:44:00,116.86,116.88,116.86,116.88,28000000.0
2007-10-04 21:45:00,116.87,116.87,116.83,116.84,256799999.0
2007-10-04 21:46:00,116.84,116.84,116.79,116.83,390000000.0
2007-10-04 21:47:00,116.83,116.83,116.82,116.82,66800000.0
2007-10-04 21:48:00,116.81,116.83,116.81,116.81,63600000.0
2007-10-04 21:49:00,116.81,116.84,116.795,116.83,506300002.0
2007-10-04 21:50:00,116.83,116.83,116.81,116.81,108000000.0
2007-10-04 21:51:00,116.81,116.82,116.81,116.82,72600000.0
2007-10-04 21:52:00,116.82,116.82,116.82,116.82,22400000.0
2007-10-04 21:53:00,116.82,116.82,116.81,116.82,43500000.0
2007-10-04 21:54:00,116.82,116.83,116.81,116.81,55200000.0
2007-10-04 21:55:00,116.81,116.82,116.8,116.81,133200000.0
2007-10-04 21:56:00,116.81,116.83,116.805,116.83,60800000.0
2007-10-04 21:57:00,116.83,116.84,116.81,116.825,121800001.0
2007-10-04 21:58:00,116.815,116.84,116.815,116.84,47200000.0
2007-10-04 21:59:00,116.83,116.84,116.76,116.77,212600000.0
2007-10-04 22:00:00,116.77,116.82,116.77,116.81,174000000.0
2007-10-04 22:01:00,116.81,116.81,116.755,116.77,287200001.0
2007-10-04 22:02:00,116.76,116.77,116.74,116.76,376100000.0
2007-10-04 22:03:00,116.76,116.76,116.71,116.72,415200000.0
2007-10-04 22:04:00,116.72,116.76,116.705,116.75,351900000.0
2007-10-04 22:05:00,116.75,116.78,116.73,116.78,161600000.0
2007-10-04 22:06:00,116.76,116.8,116.76,116.79,60600000.0
2007-10-04 22:07:00,116.78,116.78,116.76,116.78,118100001.0
2007-10-04 22:08:00,116.78,116.78,116.76,116.78,37600001.0
2007-10-04 22:09:00,116.78,116.795,116.78,116.79,70800000.0
2007-10-04 22:10:00,116.79,116.82,116.79,116.82,104400000.0
2007-10-04 22:11:00,116.81,116.83,116.74,116.78,618200001.0
2007-10-04 22:12:00,116.78,116.8,116.77,116.775,266400002.0
2007-10-04 22:13:00,116.78,116.79,116.77,116.78,55400000.0
2007-10-04 22:14:00,116.78,116.81,116.78,116.8,58000000.0
2007-10-04 22:15:00,116.8,116.8,116.79,116.79,16000000.0
2007-10-04 22:16:00,116.78,116.79,116.78,116.79,31600000.0
2007-10-04 22:17:00,116.79,116.8,116.775,116.79,97200000.0
2007-10-04 22:18:00,116.78,116.8,116.78,116.78,148500000.0
2007-10-04 22:19:00,116.79,116.79,116.77,116.77,30800000.0
2007-10-04 22:20:00,116.77,116.77,116.75,116.76,118400000.0
2007-10-04 22:21:00,116.76,116.76,116.74,116.755,127200001.0
2007-10-04 22:22:00,116.77,116.77,116.71,116.715,195600000.0
2007-10-04 22:23:00,116.715,116.74,116.7,116.715,218000000.0
2007-10-04 22:24:00,116.74,116.74,116.71,116.74,82000001.0
2007-10-04 22:25:00,116.74,116.74,116.74,116.74,8800000.0
2007-10-04 22:26:00,116.74,116.74,116.73,116.74,18200000.0
2007-10-04 22:27:00,116.74,116.78,116.74,116.78,71600000.0
2007-10-04 22:28:00,116.765,116.78,116.76,116.76,92000000.0
2007-10-04 22:29:00,116.76,116.78,116.76,116.77,156400000.0
2007-10-04 22:30:00,116.77,116.78,116.77,116.78,246000000.0
2007-10-04 22:31:00,116.78,116.79,116.78,116.79,241600000.0
2007-10-04 22:32:00,116.8,116.82,116.78,116.82,283000000.0
2007-10-04 22:33:00,116.805,116.82,116.8,116.82,233200000.0
2007-10-04 22:34:00,116.81,116.86,116.81,116.86,64800000.0
2007-10-04 22:35:00,116.86,116.87,116.85,116.85,43200000.0
2007-10-04 22:36:00,116.85,116.9,116.845,116.87,271999999.0
2007-10-04 22:37:00,116.855,116.86,116.84,116.85,136500000.0
2007-10-04 22:38:00,116.85,116.88,116.85,116.88,43200000.0
2007-10-04 22:39:00,116.87,116.87,116.85,116.86,187600000.0
2007-10-04 22:40:00,116.87,116.87,116.85,116.85,102599999.0
2007-10-04 22:41:00,116.85,116.85,116.85,116.85,8000000.0
2007-10-04 22:42:00,116.85,116.86,116.85,116.86,27200000.0
2007-10-04 22:43:00,116.86,116.87,116.86,116.86,23600000.0
2007-10-04 22:44:00,116.86,116.87,116.86,116.86,96000000.0
2007-10-04 22:45:00,116.86,116.89,116.86,116.875,183600000.0
2007-10-04 22:46:00,116.87,116.88,116.87,116.88,123900000.0
2007-10-04 22:47:00,116.88,116.88,116.88,116.88,22800000.0
2007-10-04 22:48:00,116.88,116.89,116.88,116.88,89900000.0
2007-10-04 22:49:00,116.88,116.88,116.86,116.87,170399999.0
2007-10-04 22:50:00,116.87,116.87,116.845,116.85,85800000.0
2007-10-04 22:51:00,116.835,116.85,116.8,116.81,241700001.0
2007-10-04 22:52:00,116.81,116.83,116.8,116.81,148700000.0
2007-10-04 22:53:00,116.81,116.81,116.78,116.79,110500000.0
2007-10-04 22:54:00,116.78,116.81,116.77,116.81,47900000.0
2007-10-04 22:55:00,116.8,116.8,116.76,116.77,97199999.0
2007-10-04 22:56:00,116.77,116.81,116.73,116.76,260700002.0
2007-10-04 22:57:00,116.76,116.8,116.76,116.78,129000000.0
2007-10-04 22:58:00,116.8,116.81,116.78,116.81,51400000.0
2007-10-04 22:59:00,116.8,116.8,116.76,116.76,120900000.0
2007-10-04 23:00:00,116.75,116.77,116.75,116.77,70200000.0
2007-10-04 23:01:00,116.81,116.86,116.79,116.83,160000000.0
2007-10-04 23:02:00,116.82,116.82,116.8,116.8,15600000.0
2007-10-04 23:03:00,116.79,116.81,116.79,116.79,39000000.0
2007-10-04 23:04:00,116.8,116.8,116.8,116.8,7800000.0
2007-10-04 23:06:00,116.81,116.81,116.79,116.79,31200000.0
2007-10-04 23:07:00,116.8,116.81,116.8,116.81,15600000.0
2007-10-04 23:08:00,116.8,116.8,116.78,116.79,23400000.0
2007-10-04 23:09:00,116.78,116.79,116.78,116.79,16500000.0
2007-10-04 23:10:00,116.85,116.85,116.84,116.84,7600000.0
2007-10-04 23:11:00,116.84,116.85,116.795,116.8,41900000.0
2007-10-04 23:12:00,116.85,116.85,116.79,116.83,43400000.0
2007-10-04 23:13:00,116.79,116.83,116.78,116.83,38800000.0
2007-10-04 23:14:00,116.82,116.83,116.79,116.83,13800000.0
2007-10-04 23:15:00,116.775,116.84,116.775,116.79,34200000.0
2007-10-04 23:16:00,116.85,116.85,116.79,116.79,60200000.0
2007-10-04 23:17:00,116.79,116.85,116.775,116.85,50400000.0
2007-10-04 23:18:00,116.795,116.87,116.795,116.81,56200000.0
2007-10-04 23:19:00,116.83,116.84,116.78,116.78,20800000.0
2007-10-04 23:20:00,116.83,116.85,116.78,116.79,53400000.0
2007-10-04 23:23:00,116.85,116.85,116.85,116.85,8000000.0
2007-10-04 23:24:00,116.85,116.86,116.79,116.86,31600000.0
2007-10-04 23:25:00,116.8,116.86,116.8,116.85,40800000.0
2007-10-04 23:26:00,116.85,116.85,116.85,116.85,4000000.0
2007-10-04 23:27:00,116.82,116.87,116.8,116.87,22200000.0
2007-10-04 23:29:00,116.82,116.87,116.82,116.86,44600000.0
2007-10-04 23:30:00,116.81,116.86,116.81,116.84,47200000.0
2007-10-04 23:31:00,116.85,116.85,116.84,116.85,10000000.0
2007-10-04 23:32:00,116.85,116.86,116.84,116.86,40400000.0
2007-10-04 23:33:00,116.85,116.86,116.85,116.86,10800000.0
2007-10-04 23:34:00,116.86,116.86,116.86,116.86,8000000.0
2007-10-04 23:35:00,116.85,116.85,116.85,116.85,6800000.0
2007-10-04 23:36:00,116.86,116.88,116.86,116.88,14000000.0
2007-10-04 23:37:00,116.86,116.86,116.86,116.86,9200000.0
2007-10-04 23:38:00,116.88,116.88,116.86,116.86,35800000.0
2007-10-04 23:40:00,116.87,116.88,116.865,116.865,34400000.0
2007-10-04 23:41:00,116.865,116.865,116.86,116.86,35200000.0
2007-10-04 23:42:00,116.83,116.86,116.83,116.86,45800000.0
2007-10-04 23:43:00,116.87,116.87,116.865,116.865,35600000.0
2007-10-04 23:44:00,116.87,116.87,116.87,116.87,18400000.0
2007-10-04 23:45:00,116.87,116.87,116.86,116.86,17600000.0
2007-10-04 23:46:00,116.87,116.87,116.87,116.87,8000000.0
2007-10-04 23:47:00,116.86,116.86,116.815,116.815,29600000.0
2007-10-04 23:48:00,116.81,116.85,116.81,116.82,33600000.0
2007-10-04 23:49:00,116.82,116.82,116.69,116.78,272200000.0
2007-10-04 23:50:00,116.78,116.86,116.78,116.855,150700000.0
2007-10-04 23:51:00,116.855,116.86,116.815,116.86,122800000.0
2007-10-04 23:52:00,116.85,116.86,116.85,116.85,68400000.0
2007-10-04 23:53:00,116.845,116.86,116.82,116.85,147200000.0
2007-10-04 23:54:00,116.83,116.83,116.82,116.82,45200000.0
2007-10-04 23:55:00,116.83,116.83,116.83,116.83,4000000.0
2007-10-04 23:56:00,116.83,116.83,116.79,116.79,95600000.0
2007-10-04 23:57:00,116.79,116.79,116.75,116.75,115400000.0
2007-10-04 23:58:00,116.76,116.76,116.73,116.75,202800000.0
2007-10-04 23:59:00,116.745,116.745,116.69,116.725,224800000.0
2007-10-05 00:00:00,116.725,116.76,116.595,116.76,171500000.0
2007-10-05 00:01:00,116.75,116.79,116.75,116.79,84400000.0
2007-10-05 00:02:00,116.775,116.8,116.765,116.8,102800000.0
2007-10-05 00:03:00,116.8,116.8,116.775,116.785,73900000.0
2007-10-05 00:04:00,116.785,116.79,116.7,116.775,194400000.0
2007-10-05 00:05:00,116.775,116.8,116.775,116.79,218800000.0
2007-10-05 00:06:00,116.795,116.81,116.795,116.81,87200000.0
2007-10-05 00:07:00,116.81,116.81,116.81,116.81,39000000.0
2007-10-05 00:08:00,116.805,116.81,116.805,116.805,18400000.0
2007-10-05 00:09:00,116.81,116.81,116.8,116.81,66900000.0
2007-10-05 00:10:00,116.81,116.81,116.805,116.81,40800000.0
2007-10-05 00:11:00,116.81,116.81,116.81,116.81,12000000.0
2007-10-05 00:12:00,116.81,116.81,116.81,116.81,26400000.0
2007-10-05 00:13:00,116.81,116.81,116.8,116.81,58000001.0
2007-10-05 00:14:00,116.81,116.81,116.805,116.805,93600000.0
2007-10-05 00:15:00,116.81,116.815,116.805,116.81,67200000.0
2007-10-05 00:16:00,116.81,116.815,116.795,116.81,136800000.0
2007-10-05 00:17:00,116.81,116.81,116.795,116.8,59200000.0
2007-10-05 00:18:00,116.8,116.8,116.79,116.79,68800000.0
2007-10-05 00:19:00,116.79,116.8,116.79,116.79,49600000.0
2007-10-05 00:20:00,116.8,116.82,116.79,116.815,125200000.0
2007-10-05 00:21:00,116.815,116.825,116.81,116.825,66300000.0
2007-10-05 00:23:00,116.825,116.835,116.82,116.835,235200001.0
2007-10-05 00:24:00,116.835,116.835,116.83,116.83,78800000.0
2007-10-05 00:25:00,116.82,116.83,116.82,116.83,32800000.0
2007-10-05 00:26:00,116.82,116.83,116.82,116.83,134000000.0
2007-10-05 00:27:00,116.83,116.83,116.8,116.805,624000005.0
2007-10-05 00:28:00,116.81,116.81,116.805,116.805,24300000.0
2007-10-05 00:29:00,116.8,116.8,116.8,116.8,38000000.0
2007-10-05 00:30:00,116.8,116.81,116.79,116.79,234400006.0
2007-10-05 00:31:00,116.79,116.79,116.78,116.78,192899993.0
2007-10-05 00:32:00,116.79,116.79,116.79,116.79,103300001.0
2007-10-05 00:33:00,116.79,116.81,116.79,116.8,201600002.0
2007-10-05 00:34:00,116.795,116.81,116.795,116.81,85200000.0
2007-10-05 00:35:00,116.81,116.81,116.8,116.8,16000000.0
2007-10-05 00:36:00,116.79,116.79,116.785,116.785,124400000.0
2007-10-05 00:37:00,116.785,116.79,116.785,116.79,32800000.0
2007-10-05 00:38:00,116.79,116.8,116.79,116.79,39900000.0
2007-10-05 00:39:00,116.79,116.79,116.79,116.79,13200000.0
2007-10-05 00:42:00,116.78,116.79,116.78,116.78,99200000.0
2007-10-05 00:43:00,116.775,116.78,116.775,116.78,64000000.0
2007-10-05 00:44:00,116.78,116.78,116.78,116.78,120000002.0
2007-10-05 00:45:00,116.775,116.78,116.775,116.78,79200001.0
2007-10-05 00:46:00,116.78,116.79,116.78,116.785,223200002.0
2007-10-05 00:47:00,116.785,116.79,116.785,116.79,89200000.0
2007-10-05 00:48:00,116.79,116.795,116.755,116.795,445200000.0
2007-10-05 00:49:00,116.795,116.81,116.795,116.81,84000000.0
2007-10-05 00:50:00,116.805,116.805,116.79,116.795,169200000.0
2007-10-05 00:51:00,116.795,116.81,116.785,116.81,92000000.0
2007-10-05 00:52:00,116.81,116.82,116.81,116.82,117600000.0
2007-10-05 00:53:00,116.82,116.835,116.82,116.825,154400000.0
2007-10-05 00:54:00,116.82,116.855,116.81,116.81,230400000.0
2007-10-05 00:55:00,116.805,116.805,116.8,116.805,54800000.0
2007-10-05 00:56:00,116.805,116.815,116.795,116.815,25600000.0
2007-10-05 00:57:00,116.815,116.835,116.8,116.8,368400000.0
2007-10-05 00:58:00,116.8,116.81,116.8,116.81,102400000.0
2007-10-05 00:59:00,116.81,116.81,116.79,116.79,208000003.0
2007-10-05 01:00:00,116.785,116.79,116.7,116.74,634699997.0
2007-10-05 01:01:00,116.74,116.79,116.73,116.77,369200000.0
2007-10-05 01:02:00,116.77,116.8,116.76,116.79,284000000.0
2007-10-05 01:03:00,116.79,116.79,116.75,116.79,539200000.0
2007-10-05 01:04:00,116.79,116.79,116.78,116.785,117600000.0
2007-10-05 01:05:00,116.79,116.79,116.79,116.79,96000003.0
2007-10-05 01:06:00,116.8,116.8,116.765,116.77,326000007.0
2007-10-05 01:07:00,116.77,116.78,116.75,116.76,449200007.0
2007-10-05 01:08:00,116.76,116.76,116.72,116.72,423100001.0
2007-10-05 01:09:00,116.755,116.81,116.75,116.79,833199995.0
2007-10-05 01:10:00,116.79,116.82,116.78,116.82,308100001.0
2007-10-05 01:11:00,116.81,116.83,116.8,116.83,264499998.0
2007-10-05 01:12:00,116.83,116.83,116.815,116.83,204800000.0
2007-10-05 01:13:00,116.84,116.84,116.83,116.83,41600000.0
2007-10-05 01:14:00,116.83,116.84,116.82,116.82,260799999.0
2007-10-05 01:15:00,116.81,116.84,116.81,116.83,226000000.0
2007-10-05 01:16:00,116.83,116.83,116.82,116.83,86300000.0
2007-10-05 01:17:00,116.83,116.83,116.82,116.83,159999999.0
2007-10-05 01:18:00,116.82,116.82,116.805,116.81,174000001.0
2007-10-05 01:19:00,116.81,116.81,116.81,116.81,11200000.0
2007-10-05 01:20:00,116.81,116.815,116.81,116.81,53200000.0
2007-10-05 01:21:00,116.81,116.81,116.81,116.81,12000000.0
2007-10-05 01:22:00,116.81,116.81,116.75,116.775,405700000.0
2007-10-05 01:23:00,116.775,116.8,116.775,116.79,97700000.0
2007-10-05 01:24:00,116.79,116.8,116.78,116.8,67500000.0
2007-10-05 01:25:00,116.8,116.8,116.77,116.77,84400000.0
2007-10-05 01:26:00,116.77,116.79,116.77,116.79,243600000.0
2007-10-05 01:27:00,116.775,116.79,116.775,116.78,88400000.0
2007-10-05 01:28:00,116.78,116.81,116.78,116.81,247200000.0
2007-10-05 01:30:00,116.81,116.81,116.795,116.8,35200000.0
2007-10-05 01:31:00,116.8,116.82,116.79,116.81,165700000.0
2007-10-05 01:32:00,116.81,116.82,116.8,116.805,158000000.0
2007-10-05 01:33:00,116.81,116.815,116.8,116.815,327200000.0
2007-10-05 01:34:00,116.82,116.82,116.79,116.79,167200000.0
2007-10-05 01:35:00,116.79,116.79,116.78,116.785,457900000.0
2007-10-05 01:36:00,116.78,116.79,116.775,116.775,291200000.0
2007-10-05 01:37:00,116.77,116.78,116.77,116.78,194000000.0
2007-10-05 01:38:00,116.78,116.79,116.78,116.79,93600000.0
2007-10-05 01:39:00,116.79,116.79,116.78,116.79,48400000.0
2007-10-05 01:40:00,116.79,116.79,116.775,116.79,78400000.0
2007-10-05 01:41:00,116.79,116.79,116.775,116.78,31200000.0
2007-10-05 01:42:00,116.77,116.79,116.77,116.79,50800000.0
2007-10-05 01:44:00,116.78,116.79,116.78,116.79,138000000.0
2007-10-05 01:45:00,116.79,116.79,116.77,116.77,163600000.0
2007-10-05 01:46:00,116.77,116.78,116.76,116.78,135000000.0
2007-10-05 01:47:00,116.78,116.79,116.77,116.79,121200000.0
2007-10-05 01:48:00,116.79,116.79,116.78,116.78,134800000.0
2007-10-05 01:49:00,116.78,116.79,116.775,116.78,114400000.0
2007-10-05 01:50:00,116.78,116.78,116.765,116.765,183700000.0
2007-10-05 01:51:00,116.78,116.78,116.77,116.78,35600000.0
2007-10-05 01:52:00,116.78,116.78,116.78,116.78,28000000.0
2007-10-05 01:54:00,116.78,116.78,116.77,116.78,60600000.0
2007-10-05 01:55:00,116.78,116.78,116.765,116.78,30400000.0
2007-10-05 01:56:00,116.78,116.78,116.76,116.77,156800000.0
2007-10-05 01:57:00,116.77,116.78,116.77,116.78,24400000.0
2007-10-05 01:58:00,116.775,116.79,116.775,116.79,59200000.0
2007-10-05 01:59:00,116.79,116.79,116.78,116.79,64000000.0
2007-10-05 02:00:00,116.79,116.79,116.78,116.78,128400000.0
2007-10-05 02:01:00,116.79,116.8,116.78,116.8,294000000.0
2007-10-05 02:02:00,116.8,116.8,116.78,116.79,220800000.0
2007-10-05 02:03:00,116.79,116.81,116.79,116.8,271200000.0
2007-10-05 02:04:00,116.8,116.81,116.78,116.785,352400000.0
2007-10-05 02:05:00,116.785,116.81,116.78,116.81,258400000.0
2007-10-05 02:06:00,116.81,116.83,116.805,116.82,198400000.0
2007-10-05 02:07:00,116.815,116.83,116.805,116.83,245200000.0
2007-10-05 02:08:00,116.815,116.83,116.81,116.83,202800000.0
2007-10-05 02:09:00,116.83,116.83,116.81,116.81,70400000.0
2007-10-05 02:10:00,116.815,116.83,116.81,116.82,189900000.0
2007-10-05 02:11:00,116.815,116.83,116.805,116.81,154900000.0
2007-10-05 02:12:00,116.81,116.83,116.8,116.82,279200000.0
2007-10-05 02:13:00,116.82,116.83,116.79,116.81,269999999.0
2007-10-05 02:14:00,116.81,116.81,116.79,116.795,301300000.0
2007-10-05 02:15:00,116.8,116.81,116.79,116.79,267200000.0
2007-10-05 02:16:00,116.79,116.79,116.77,116.78,152500000.0
2007-10-05 02:17:00,116.78,116.8,116.73,116.8,594200000.0
2007-10-05 02:18:00,116.795,116.8,116.77,116.79,709700000.0
2007-10-05 02:19:00,116.79,116.8,116.75,116.78,489700000.0
2007-10-05 02:20:00,116.78,116.795,116.78,116.79,199600000.0
2007-10-05 02:21:00,116.79,116.79,116.79,116.79,44000000.0
2007-10-05 02:22:00,116.79,116.8,116.78,116.79,267300000.0
2007-10-05 02:23:00,116.79,116.8,116.775,116.785,448000000.0
2007-10-05 02:24:00,116.79,116.8,116.77,116.8,250800000.0
2007-10-05 02:25:00,116.79,116.8,116.76,116.78,494400002.0
2007-10-05 02:26:00,116.795,116.8,116.78,116.79,453200000.0
2007-10-05 02:27:00,116.79,116.8,116.78,116.79,139200000.0
2007-10-05 02:28:00,116.79,116.79,116.77,116.78,224400000.0
2007-10-05 02:29:00,116.78,116.79,116.77,116.78,113200000.0
2007-10-05 02:30:00,116.765,116.78,116.75,116.75,133600000.0
2007-10-05 02:31:00,116.75,116.78,116.75,116.76,375300000.0
2007-10-05 02:32:00,116.76,116.76,116.73,116.735,595400000.0
2007-10-05 02:33:00,116.73,116.745,116.69,116.73,243100001.0
2007-10-05 02:34:00,116.72,116.73,116.72,116.72,179800002.0
2007-10-05 02:35:00,116.715,116.73,116.69,116.72,440099999.0
2007-10-05 02:36:00,116.72,116.73,116.72,116.73,297200000.0
2007-10-05 02:37:00,116.73,116.74,116.73,116.74,114000000.0
2007-10-05 02:38:00,116.74,116.74,116.73,116.74,517600000.0
2007-10-05 02:39:00,116.74,116.76,116.74,116.745,502400000.0
2007-10-05 02:40:00,116.75,116.755,116.74,116.74,182800000.0
2007-10-05 02:41:00,116.74,116.76,116.71,116.76,359800004.0
2007-10-05 02:42:00,116.76,116.77,116.74,116.755,557900002.0
2007-10-05 02:43:00,116.75,116.76,116.74,116.75,603000001.0
2007-10-05 02:44:00,116.76,116.76,116.73,116.74,682000003.0
2007-10-05 02:45:00,116.74,116.76,116.73,116.76,401800002.0
2007-10-05 02:46:00,116.77,116.78,116.74,116.75,469600000.0
2007-10-05 02:47:00,116.755,116.765,116.74,116.75,445200000.0
2007-10-05 02:48:00,116.75,116.77,116.75,116.77,242400001.0
2007-10-05 02:49:00,116.77,116.77,116.76,116.77,97600002.0
2007-10-05 02:50:00,116.77,116.77,116.76,116.76,503999998.0
2007-10-05 02:51:00,116.76,116.77,116.74,116.77,240000000.0
2007-10-05 02:52:00,116.77,116.77,116.76,116.765,173600000.0
2007-10-05 02:53:00,116.765,116.78,116.75,116.75,411200000.0
2007-10-05 02:54:00,116.75,116.75,116.69,116.72,523900000.0
2007-10-05 02:55:00,116.72,116.74,116.71,116.73,594400000.0
2007-10-05 02:56:00,116.73,116.74,116.72,116.72,598400000.0
2007-10-05 02:57:00,116.72,116.72,116.71,116.71,300900000.0
2007-10-05 02:58:00,116.71,116.73,116.71,116.72,228800000.0
2007-10-05 02:59:00,116.72,116.73,116.72,116.73,253200000.0
2007-10-05 03:00:00,116.73,116.73,116.725,116.725,254400000.0
2007-10-05 03:01:00,116.725,116.73,116.725,116.73,16800000.0
2007-10-05 03:02:00,116.73,116.73,116.72,116.72,118800000.0
2007-10-05 03:03:00,116.72,116.72,116.715,116.715,16000000.0
2007-10-05 03:04:00,116.715,116.715,116.695,116.71,168800000.0
2007-10-05 03:05:00,116.71,116.72,116.7,116.71,443100000.0
2007-10-05 03:06:00,116.71,116.715,116.7,116.71,417600000.0
2007-10-05 03:07:00,116.715,116.715,116.695,116.695,336800000.0
2007-10-05 03:08:00,116.7,116.72,116.69,116.71,1183000009.0
2007-10-05 03:09:00,116.71,116.72,116.71,116.72,472000002.0
2007-10-05 03:10:00,116.72,116.72,116.7,116.71,785700000.0
2007-10-05 03:11:00,116.71,116.71,116.685,116.695,537700001.0
2007-10-05 03:12:00,116.7,116.71,116.69,116.705,156300000.0
2007-10-05 03:13:00,116.71,116.71,116.71,116.71,26400000.0
2007-10-05 03:14:00,116.71,116.71,116.685,116.7,94800000.0
2007-10-05 03:15:00,116.7,116.71,116.69,116.71,184700000.0
2007-10-05 03:16:00,116.71,116.71,116.71,116.71,47600000.0
2007-10-05 03:17:00,116.71,116.72,116.695,116.72,162000000.0
2007-10-05 03:18:00,116.71,116.72,116.69,116.7,247000001.0
2007-10-05 03:19:00,116.7,116.71,116.68,116.7,274500000.0
2007-10-05 03:20:00,116.7,116.73,116.7,116.73,280000000.0
2007-10-05 03:21:00,116.73,116.73,116.705,116.72,88400000.0
2007-10-05 03:22:00,116.72,116.73,116.72,116.725,76800000.0
2007-10-05 03:23:00,116.725,116.73,116.705,116.71,310900001.0
2007-10-05 03:24:00,116.71,116.73,116.71,116.72,129900000.0
2007-10-05 03:25:00,116.72,116.73,116.72,116.73,76800000.0
2007-10-05 03:26:00,116.73,116.73,116.705,116.73,628300001.0
2007-10-05 03:27:00,116.73,116.73,116.71,116.71,294400000.0
2007-10-05 03:28:00,116.71,116.72,116.7,116.72,148800000.0
2007-10-05 03:29:00,116.71,116.72,116.7,116.72,195500000.0
2007-10-05 03:30:00,116.73,116.74,116.715,116.74,276800001.0
2007-10-05 03:31:00,116.74,116.74,116.73,116.73,89600000.0
2007-10-05 03:32:00,116.73,116.74,116.72,116.74,150400000.0
2007-10-05 03:33:00,116.73,116.74,116.715,116.72,278400000.0
2007-10-05 03:34:00,116.72,116.72,116.71,116.71,69200000.0
2007-10-05 03:35:00,116.71,116.72,116.705,116.72,194000000.0
2007-10-05 03:36:00,116.71,116.73,116.71,116.71,287500000.0
2007-10-05 03:37:00,116.72,116.74,116.7,116.73,190800000.0
2007-10-05 03:38:00,116.72,116.74,116.72,116.72,93600000.0
2007-10-05 03:39:00,116.73,116.73,116.715,116.73,46500001.0
2007-10-05 03:40:00,116.72,116.73,116.72,116.73,43600000.0
2007-10-05 03:41:00,116.73,116.73,116.7,116.7,238600001.0
2007-10-05 03:42:00,116.7,116.72,116.695,116.71,173600000.0
2007-10-05 03:43:00,116.71,116.72,116.7,116.7,166400000.0
2007-10-05 03:44:00,116.705,116.72,116.705,116.72,24400000.0
2007-10-05 03:45:00,116.72,116.72,116.71,116.72,62000000.0
2007-10-05 03:46:00,116.71,116.72,116.705,116.72,223800000.0
2007-10-05 03:47:00,116.72,116.73,116.7,116.73,87500000.0
2007-10-05 03:48:00,116.73,116.73,116.73,116.73,21400000.0
2007-10-05 03:49:00,116.72,116.73,116.72,116.73,25500000.0
2007-10-05 03:50:00,116.73,116.73,116.72,116.73,23400000.0
2007-10-05 03:51:00,116.73,116.74,116.72,116.74,45800000.0
2007-10-05 03:52:00,116.74,116.74,116.73,116.74,81700000.0
2007-10-05 03:53:00,116.725,116.74,116.725,116.74,17300000.0
2007-10-05 03:54:00,116.74,116.75,116.73,116.74,96500000.0
2007-10-05 03:55:00,116.73,116.74,116.715,116.73,273900000.0
2007-10-05 03:56:00,116.74,116.75,116.73,116.74,407900000.0
2007-10-05 03:57:00,116.74,116.77,116.73,116.76,210400000.0
2007-10-05 03:58:00,116.76,116.77,116.76,116.77,67600000.0
2007-10-05 03:59:00,116.77,116.77,116.75,116.76,52400000.0
2007-10-05 04:00:00,116.76,116.76,116.75,116.76,110400000.0
2007-10-05 04:01:00,116.76,116.76,116.74,116.76,264400000.0
2007-10-05 04:02:00,116.76,116.765,116.75,116.76,425699998.0
2007-10-05 04:03:00,116.76,116.77,116.76,116.76,260800000.0
2007-10-05 04:04:00,116.76,116.77,116.76,116.76,357200000.0
2007-10-05 04:05:00,116.76,116.77,116.74,116.76,430300010.0
2007-10-05 04:06:00,116.76,116.76,116.73,116.735,384800000.0
2007-10-05 04:07:00,116.74,116.74,116.735,116.74,24000000.0
2007-10-05 04:08:00,116.74,116.74,116.73,116.73,236400000.0
2007-10-05 04:09:00,116.725,116.74,116.725,116.73,122400000.0
2007-10-05 04:10:00,116.73,116.74,116.73,116.73,239200000.0
2007-10-05 04:11:00,116.73,116.73,116.72,116.73,170000000.0
2007-10-05 04:12:00,116.73,116.735,116.72,116.725,177600000.0
2007-10-05 04:13:00,116.725,116.73,116.72,116.73,154400002.0
2007-10-05 04:14:00,116.73,116.73,116.7,116.72,353100004.0
2007-10-05 04:15:00,116.725,116.735,116.725,116.73,224800000.0
2007-10-05 04:16:00,116.73,116.73,116.73,116.73,74800000.0
2007-10-05 04:17:00,116.73,116.74,116.73,116.74,103600000.0
2007-10-05 04:18:00,116.74,116.745,116.73,116.73,267100002.0
2007-10-05 04:19:00,116.74,116.755,116.73,116.755,555200000.0
2007-10-05 04:20:00,116.755,116.765,116.75,116.76,122400000.0
2007-10-05 04:21:00,116.76,116.775,116.76,116.775,336400000.0
2007-10-05 04:22:00,116.77,116.77,116.76,116.76,241100000.0
2007-10-05 04:23:00,116.77,116.77,116.75,116.75,334900000.0
2007-10-05 04:24:00,116.75,116.76,116.74,116.75,350400000.0
2007-10-05 04:25:00,116.75,116.76,116.73,116.75,516300001.0
2007-10-05 04:26:00,116.75,116.77,116.73,116.76,314300002.0
2007-10-05 04:27:00,116.765,116.765,116.75,116.76,404999997.0
2007-10-05 04:28:00,116.765,116.78,116.74,116.76,581200000.0
2007-10-05 04:29:00,116.76,116.76,116.73,116.755,75600000.0
2007-10-05 04:30:00,116.75,116.76,116.74,116.76,148500000.0
2007-10-05 04:31:00,116.76,116.76,116.73,116.75,122200000.0
2007-10-05 04:32:00,116.75,116.75,116.72,116.74,253800000.0
2007-10-05 04:33:00,116.74,116.75,116.74,116.74,89600000.0
2007-10-05 04:34:00,116.74,116.75,116.73,116.75,144000000.0
2007-10-05 04:35:00,116.75,116.75,116.74,116.75,66600000.0
2007-10-05 04:36:00,116.75,116.76,116.74,116.76,302600000.0
2007-10-05 04:37:00,116.75,116.76,116.75,116.76,77600000.0
2007-10-05 04:40:00,116.75,116.76,116.75,116.75,353600000.0
2007-10-05 04:41:00,116.76,116.76,116.73,116.74,349700000.0
2007-10-05 04:42:00,116.76,116.76,116.75,116.76,53200000.0
2007-10-05 04:45:00,116.75,116.76,116.75,116.75,36800000.0
2007-10-05 04:46:00,116.76,116.76,116.76,116.76,8000000.0
2007-10-05 04:47:00,116.76,116.765,116.76,116.76,55600000.0
2007-10-05 04:48:00,116.76,116.77,116.75,116.77,134100000.0
2007-10-05 04:49:00,116.765,116.765,116.75,116.75,102800000.0
2007-10-05 04:50:00,116.755,116.765,116.755,116.765,81600000.0
2007-10-05 04:51:00,116.76,116.765,116.74,116.765,103600000.0
2007-10-05 04:53:00,116.765,116.765,116.765,116.765,7200000.0
2007-10-05 04:54:00,116.765,116.765,116.765,116.765,43200000.0
2007-10-05 04:55:00,116.77,116.77,116.765,116.765,50400000.0
2007-10-05 04:56:00,116.77,116.78,116.77,116.78,46100000.0
2007-10-05 04:57:00,116.79,116.79,116.78,116.78,38000000.0
2007-10-05 04:58:00,116.78,116.78,116.775,116.775,80800000.0
2007-10-05 04:59:00,116.77,116.77,116.77,116.77,20800000.0
2007-10-05 05:00:00,116.775,116.78,116.77,116.77,46400000.0
2007-10-05 05:01:00,116.78,116.78,116.76,116.78,168400000.0
2007-10-05 05:02:00,116.78,116.78,116.78,116.78,16800000.0
2007-10-05 05:03:00,116.78,116.785,116.78,116.78,120000000.0
2007-10-05 05:04:00,116.78,116.78,116.77,116.78,88800000.0
2007-10-05 05:05:00,116.775,116.775,116.77,116.77,45600000.0
2007-10-05 05:06:00,116.765,116.765,116.76,116.765,53900000.0
2007-10-05 05:07:00,116.77,116.775,116.77,116.775,20800000.0
2007-10-05 05:08:00,116.775,116.775,116.77,116.77,15600000.0
2007-10-05 05:09:00,116.775,116.775,116.765,116.77,85200000.0
2007-10-05 05:10:00,116.775,116.775,116.77,116.77,45600000.0
2007-10-05 05:11:00,116.77,116.775,116.76,116.77,30700000.0
2007-10-05 05:12:00,116.775,116.775,116.76,116.77,49400000.0
2007-10-05 05:15:00,116.77,116.77,116.76,116.76,64000000.0
2007-10-05 05:16:00,116.765,116.765,116.765,116.765,28800000.0
2007-10-05 05:17:00,116.765,116.765,116.765,116.765,14400000.0
2007-10-05 05:18:00,116.76,116.77,116.75,116.76,610200000.0
2007-10-05 05:19:00,116.765,116.77,116.75,116.76,494600000.0
2007-10-05 05:20:00,116.765,116.77,116.76,116.76,126800000.0
2007-10-05 05:21:00,116.765,116.765,116.765,116.765,21600000.0
2007-10-05 05:22:00,116.765,116.765,116.765,116.765,7200000.0
2007-10-05 05:23:00,116.765,116.775,116.765,116.77,118000000.0
2007-10-05 05:24:00,116.77,116.77,116.76,116.76,210400005.0
2007-10-05 05:25:00,116.76,116.79,116.76,116.78,353200002.0
2007-10-05 05:26:00,116.78,116.81,116.76,116.785,433900000.0
2007-10-05 05:27:00,116.77,116.775,116.76,116.77,94400000.0
2007-10-05 05:28:00,116.765,116.77,116.765,116.765,27500000.0
2007-10-05 05:29:00,116.77,116.79,116.77,116.78,114800000.0
2007-10-05 05:30:00,116.78,116.785,116.775,116.78,116800000.0
2007-10-05 05:31:00,116.78,116.78,116.78,116.78,3600000.0
2007-10-05 05:33:00,116.78,116.78,116.77,116.77,161500000.0
2007-10-05 05:34:00,116.76,116.78,116.76,116.78,166400000.0
2007-10-05 05:35:00,116.78,116.78,116.77,116.78,226000000.0
2007-10-05 05:36:00,116.78,116.78,116.78,116.78,27400000.0
2007-10-05 05:37:00,116.78,116.8,116.78,116.79,185399999.0
2007-10-05 05:38:00,116.79,116.79,116.77,116.77,134000000.0
2007-10-05 05:39:00,116.77,116.77,116.75,116.75,72800000.0
2007-10-05 05:40:00,116.755,116.76,116.74,116.76,131900000.0
2007-10-05 05:41:00,116.76,116.765,116.75,116.76,138400000.0
2007-10-05 05:42:00,116.76,116.76,116.76,116.76,9600000.0
2007-10-05 05:43:00,116.76,116.765,116.75,116.76,66400000.0
2007-10-05 05:44:00,116.765,116.765,116.76,116.76,38400000.0
2007-10-05 05:45:00,116.76,116.76,116.76,116.76,8400000.0
2007-10-05 05:46:00,116.765,116.77,116.76,116.765,103200000.0
2007-10-05 05:47:00,116.77,116.78,116.765,116.77,222700000.0
2007-10-05 05:48:00,116.76,116.78,116.76,116.775,244100000.0
2007-10-05 05:49:00,116.78,116.78,116.75,116.76,372900000.0
2007-10-05 05:50:00,116.77,116.77,116.76,116.765,180700000.0
2007-10-05 05:51:00,116.76,116.76,116.76,116.76,54000000.0
2007-10-05 05:52:00,116.76,116.765,116.76,116.765,30000000.0
2007-10-05 05:53:00,116.765,116.77,116.74,116.74,369600000.0
2007-10-05 05:54:00,116.74,116.745,116.73,116.745,218400000.0
2007-10-05 05:55:00,116.74,116.745,116.72,116.73,335800000.0
2007-10-05 05:56:00,116.73,116.74,116.72,116.74,147200000.0
2007-10-05 05:57:00,116.74,116.745,116.72,116.745,85200000.0
2007-10-05 05:58:00,116.74,116.74,116.72,116.735,98400000.0
2007-10-05 05:59:00,116.73,116.73,116.73,116.73,87600000.0
2007-10-05 06:00:00,116.74,116.745,116.74,116.745,87600000.0
2007-10-05 06:01:00,116.745,116.745,116.74,116.74,22000000.0
2007-10-05 06:02:00,116.74,116.75,116.73,116.75,138200000.0
2007-10-05 06:03:00,116.75,116.75,116.74,116.74,22800000.0
2007-10-05 06:04:00,116.73,116.73,116.73,116.73,13200000.0
2007-10-05 06:05:00,116.74,116.74,116.74,116.74,13200000.0
2007-10-05 06:06:00,116.74,116.74,116.725,116.74,70800000.0
2007-10-05 06:07:00,116.74,116.75,116.72,116.745,104400000.0
2007-10-05 06:08:00,116.75,116.75,116.75,116.75,6000000.0
2007-10-05 06:09:00,116.75,116.75,116.73,116.735,149400000.0
2007-10-05 06:10:00,116.74,116.74,116.74,116.74,38400000.0
2007-10-05 06:11:00,116.74,116.75,116.735,116.75,42000000.0
2007-10-05 06:12:00,116.75,116.75,116.74,116.74,19200000.0
2007-10-05 06:13:00,116.74,116.74,116.71,116.74,120799999.0
2007-10-05 06:14:00,116.74,116.74,116.725,116.73,107200000.0
2007-10-05 06:15:00,116.73,116.74,116.725,116.74,42000000.0
2007-10-05 06:16:00,116.73,116.73,116.73,116.73,3600000.0
2007-10-05 06:17:00,116.74,116.74,116.74,116.74,3600000.0
2007-10-05 06:18:00,116.74,116.74,116.73,116.73,94000000.0
2007-10-05 06:19:00,116.72,116.73,116.71,116.72,103700003.0
2007-10-05 06:20:00,116.72,116.73,116.72,116.73,47100000.0
2007-10-05 06:21:00,116.73,116.73,116.71,116.72,111800002.0
2007-10-05 06:22:00,116.72,116.72,116.7,116.7,120400000.0
2007-10-05 06:23:00,116.7,116.72,116.7,116.72,85600000.0
2007-10-05 06:24:00,116.715,116.72,116.71,116.72,114400000.0
2007-10-05 06:25:00,116.72,116.73,116.72,116.72,64800000.0
2007-10-05 06:26:00,116.715,116.715,116.715,116.715,7200000.0
2007-10-05 06:27:00,116.715,116.74,116.71,116.73,369900000.0
2007-10-05 06:28:00,116.73,116.755,116.73,116.755,279099999.0
2007-10-05 06:29:00,116.75,116.755,116.72,116.75,339800000.0
2007-10-05 06:30:00,116.76,116.76,116.75,116.75,78400000.0
2007-10-05 06:31:00,116.75,116.755,116.75,116.755,78400000.0
2007-10-05 06:32:00,116.74,116.76,116.73,116.74,135800000.0
2007-10-05 06:33:00,116.74,116.74,116.74,116.74,27600000.0
2007-10-05 06:34:00,116.74,116.74,116.735,116.74,27600000.0
2007-10-05 06:35:00,116.74,116.75,116.74,116.74,42400000.0
2007-10-05 06:36:00,116.735,116.74,116.725,116.74,36000000.0
2007-10-05 06:37:00,116.74,116.74,116.74,116.74,7200000.0
2007-10-05 06:38:00,116.735,116.76,116.735,116.76,55600000.0
2007-10-05 06:39:00,116.755,116.76,116.755,116.76,50800000.0
2007-10-05 06:40:00,116.76,116.77,116.75,116.755,190200000.0
2007-10-05 06:41:00,116.76,116.77,116.73,116.77,104500000.0
2007-10-05 06:42:00,116.77,116.77,116.76,116.76,69200000.0
2007-10-05 06:43:00,116.76,116.77,116.73,116.77,84200000.0
2007-10-05 06:44:00,116.77,116.77,116.77,116.77,44000000.0
2007-10-05 06:45:00,116.77,116.77,116.77,116.77,24000000.0
2007-10-05 06:46:00,116.77,116.77,116.76,116.76,231900000.0
2007-10-05 06:47:00,116.77,116.775,116.76,116.76,130800000.0
2007-10-05 06:48:00,116.76,116.76,116.75,116.76,111200000.0
2007-10-05 06:49:00,116.76,116.775,116.76,116.775,127500000.0
2007-10-05 06:50:00,116.775,116.775,116.77,116.77,43600000.0
2007-10-05 06:51:00,116.77,116.77,116.76,116.76,72000000.0
2007-10-05 06:52:00,116.76,116.77,116.75,116.755,196800001.0
2007-10-05 06:53:00,116.76,116.76,116.755,116.755,174100000.0
2007-10-05 06:55:00,116.76,116.76,116.76,116.76,47600000.0
2007-10-05 06:56:00,116.76,116.76,116.76,116.76,59200000.0
2007-10-05 06:57:00,116.76,116.76,116.73,116.76,216000000.0
2007-10-05 06:58:00,116.76,116.77,116.76,116.76,125400000.0
2007-10-05 06:59:00,116.77,116.77,116.75,116.77,256600000.0
2007-10-05 07:00:00,116.765,116.775,116.76,116.77,303400000.0
2007-10-05 07:01:00,116.78,116.78,116.77,116.77,22900000.0
2007-10-05 07:02:00,116.78,116.78,116.77,116.78,61100000.0
2007-10-05 07:03:00,116.77,116.78,116.77,116.77,50500000.0
2007-10-05 07:04:00,116.78,116.78,116.77,116.77,101600000.0
2007-10-05 07:05:00,116.77,116.77,116.765,116.77,42400000.0
2007-10-05 07:06:00,116.765,116.78,116.76,116.77,318300000.0
2007-10-05 07:07:00,116.77,116.79,116.765,116.78,84800000.0
2007-10-05 07:08:00,116.78,116.78,116.765,116.77,177600000.0
2007-10-05 07:09:00,116.77,116.77,116.755,116.76,66400000.0
2007-10-05 07:10:00,116.76,116.76,116.75,116.75,148400000.0
2007-10-05 07:11:00,116.75,116.76,116.72,116.725,251900000.0
2007-10-05 07:12:00,116.73,116.73,116.725,116.73,51600000.0
2007-10-05 07:13:00,116.73,116.735,116.72,116.73,332400003.0
2007-10-05 07:14:00,116.73,116.74,116.72,116.74,398299999.0
2007-10-05 07:15:00,116.74,116.74,116.72,116.725,528399996.0
2007-10-05 07:16:00,116.725,116.74,116.71,116.735,125400000.0
2007-10-05 07:17:00,116.73,116.74,116.72,116.72,160800000.0
2007-10-05 07:18:00,116.72,116.72,116.71,116.71,24100000.0
2007-10-05 07:19:00,116.71,116.71,116.69,116.7,197500000.0
2007-10-05 07:20:00,116.695,116.72,116.69,116.71,433200000.0
2007-10-05 07:21:00,116.71,116.72,116.69,116.69,282200000.0
2007-10-05 07:22:00,116.69,116.7,116.69,116.69,250000000.0
2007-10-05 07:23:00,116.69,116.705,116.69,116.7,78000000.0
2007-10-05 07:24:00,116.7,116.71,116.7,116.7,117200000.0
2007-10-05 07:25:00,116.7,116.71,116.7,116.71,112000000.0
2007-10-05 07:26:00,116.71,116.72,116.71,116.71,118400000.0
2007-10-05 07:27:00,116.72,116.72,116.71,116.71,446000000.0
2007-10-05 07:28:00,116.725,116.74,116.72,116.725,307200000.0
2007-10-05 07:29:00,116.73,116.74,116.725,116.73,178400000.0
2007-10-05 07:30:00,116.73,116.74,116.73,116.73,209700000.0
2007-10-05 07:31:00,116.74,116.74,116.73,116.73,270800000.0
2007-10-05 07:32:00,116.74,116.75,116.72,116.74,237600000.0
2007-10-05 07:33:00,116.74,116.75,116.74,116.75,133600000.0
2007-10-05 07:34:00,116.73,116.75,116.72,116.72,284000000.0
2007-10-05 07:35:00,116.73,116.73,116.68,116.71,704300000.0
2007-10-05 07:36:00,116.705,116.72,116.705,116.71,244400000.0
2007-10-05 07:37:00,116.72,116.72,116.71,116.72,35400000.0
2007-10-05 07:38:00,116.72,116.72,116.71,116.71,183600000.0
2007-10-05 07:39:00,116.71,116.73,116.71,116.71,235600001.0
2007-10-05 07:40:00,116.71,116.73,116.71,116.72,142400000.0
2007-10-05 07:41:00,116.72,116.72,116.705,116.71,115700000.0
2007-10-05 07:42:00,116.72,116.72,116.7,116.71,206600000.0
2007-10-05 07:43:00,116.72,116.72,116.68,116.7,422300000.0
2007-10-05 07:44:00,116.7,116.72,116.695,116.72,156000000.0
2007-10-05 07:45:00,116.72,116.72,116.7,116.71,191600000.0
2007-10-05 07:46:00,116.71,116.72,116.71,116.72,90000000.0
2007-10-05 07:47:00,116.72,116.74,116.72,116.73,222500000.0
2007-10-05 07:48:00,116.735,116.74,116.72,116.725,174500000.0
2007-10-05 07:49:00,116.725,116.73,116.72,116.72,351200001.0
2007-10-05 07:50:00,116.73,116.73,116.72,116.73,163700000.0
2007-10-05 07:51:00,116.73,116.73,116.715,116.72,100800000.0
2007-10-05 07:52:00,116.72,116.74,116.71,116.71,186800000.0
2007-10-05 07:53:00,116.71,116.72,116.7,116.71,83600000.0
2007-10-05 07:54:00,116.7,116.71,116.67,116.69,326100000.0
2007-10-05 07:55:00,116.69,116.7,116.66,116.66,192399998.0
2007-10-05 07:56:00,116.675,116.73,116.675,116.71,603600000.0
2007-10-05 07:57:00,116.71,116.76,116.71,116.74,422300000.0
2007-10-05 07:58:00,116.74,116.79,116.74,116.79,479800000.0
2007-10-05 07:59:00,116.785,116.84,116.75,116.84,429800002.0
2007-10-05 08:00:00,116.83,116.83,116.75,116.76,1098800010.0
2007-10-05 08:01:00,116.76,116.78,116.76,116.76,902800006.0
2007-10-05 08:02:00,116.76,116.76,116.71,116.75,1040499999.0
2007-10-05 08:03:00,116.75,116.755,116.69,116.7,773900000.0
2007-10-05 08:04:00,116.69,116.74,116.69,116.74,138200001.0
2007-10-05 08:05:00,116.74,116.75,116.73,116.75,207400000.0
2007-10-05 08:06:00,116.75,116.76,116.75,116.76,248800000.0
2007-10-05 08:07:00,116.76,116.76,116.74,116.75,716800000.0
2007-10-05 08:08:00,116.75,116.75,116.73,116.74,465200000.0
2007-10-05 08:09:00,116.74,116.75,116.74,116.75,452000001.0
2007-10-05 08:10:00,116.75,116.77,116.75,116.75,361199997.0
2007-10-05 08:11:00,116.75,116.76,116.72,116.76,705100001.0
2007-10-05 08:12:00,116.76,116.79,116.73,116.75,784200004.0
2007-10-05 08:13:00,116.755,116.755,116.73,116.73,787400000.0
2007-10-05 08:14:00,116.73,116.74,116.7,116.725,315600000.0
2007-10-05 08:15:00,116.73,116.78,116.705,116.78,628900001.0
2007-10-05 08:16:00,116.78,116.78,116.73,116.76,341600000.0
2007-10-05 08:17:00,116.76,116.81,116.75,116.81,274000000.0
2007-10-05 08:18:00,116.81,116.82,116.8,116.81,431000000.0
2007-10-05 08:19:00,116.81,116.81,116.785,116.8,180300000.0
2007-10-05 08:20:00,116.8,116.8,116.745,116.76,149200000.0
2007-10-05 08:21:00,116.76,116.76,116.73,116.75,104400000.0
2007-10-05 08:22:00,116.75,116.75,116.73,116.74,114800000.0
2007-10-05 08:23:00,116.74,116.75,116.725,116.74,89600000.0
2007-10-05 08:24:00,116.74,116.74,116.73,116.74,158000000.0
2007-10-05 08:25:00,116.74,116.78,116.74,116.78,157200000.0
2007-10-05 08:26:00,116.77,116.79,116.75,116.79,172400000.0
2007-10-05 08:27:00,116.79,116.79,116.76,116.76,152800001.0
2007-10-05 08:28:00,116.76,116.77,116.76,116.77,27600000.0
2007-10-05 08:29:00,116.78,116.79,116.76,116.76,285800000.0
2007-10-05 08:30:00,116.77,116.77,116.75,116.77,140400000.0
2007-10-05 08:31:00,116.77,116.78,116.76,116.76,234899995.0
2007-10-05 08:32:00,116.76,116.77,116.74,116.74,174400000.0
2007-10-05 08:33:00,116.75,116.76,116.73,116.74,172300000.0
2007-10-05 08:34:00,116.75,116.77,116.74,116.76,282900000.0
2007-10-05 08:35:00,116.74,116.77,116.74,116.77,243400001.0
2007-10-05 08:36:00,116.77,116.79,116.77,116.78,151200000.0
2007-10-05 08:37:00,116.78,116.79,116.77,116.78,97900000.0
2007-10-05 08:38:00,116.78,116.79,116.76,116.79,409700000.0
2007-10-05 08:39:00,116.78,116.79,116.77,116.77,178100000.0
2007-10-05 08:40:00,116.79,116.81,116.77,116.79,484500000.0
2007-10-05 08:41:00,116.79,116.79,116.78,116.79,136600000.0
2007-10-05 08:42:00,116.78,116.79,116.77,116.79,137100000.0
2007-10-05 08:43:00,116.8,116.8,116.78,116.79,102300000.0
2007-10-05 08:44:00,116.79,116.8,116.78,116.79,51200000.0
2007-10-05 08:45:00,116.79,116.8,116.755,116.76,221000000.0
2007-10-05 08:46:00,116.76,116.77,116.745,116.745,253700000.0
2007-10-05 08:47:00,116.76,116.76,116.72,116.74,448900000.0
2007-10-05 08:48:00,116.74,116.75,116.7,116.73,279700000.0
2007-10-05 08:49:00,116.73,116.74,116.72,116.74,225900000.0
2007-10-05 08:50:00,116.75,116.76,116.74,116.76,258000000.0
2007-10-05 08:51:00,116.76,116.76,116.72,116.74,213200000.0
2007-10-05 08:52:00,116.74,116.76,116.74,116.75,186000000.0
2007-10-05 08:53:00,116.75,116.79,116.74,116.79,182600000.0
2007-10-05 08:54:00,116.78,116.79,116.75,116.775,377200000.0
2007-10-05 08:55:00,116.77,116.815,116.76,116.79,611400000.0
2007-10-05 08:56:00,116.79,116.82,116.78,116.81,374400000.0
2007-10-05 08:57:00,116.81,116.85,116.81,116.84,299199999.0
2007-10-05 08:58:00,116.84,116.87,116.81,116.87,234000000.0
2007-10-05 08:59:00,116.87,116.87,116.82,116.84,433799999.0
2007-10-05 09:00:00,116.84,116.9,116.84,116.86,671799999.0
2007-10-05 09:01:00,116.855,116.88,116.84,116.88,846400000.0
2007-10-05 09:02:00,116.88,116.88,116.835,116.88,1005699994.0
2007-10-05 09:03:00,116.87,116.92,116.87,116.92,593399997.0
2007-10-05 09:04:00,116.9,116.96,116.895,116.92,607100000.0
2007-10-05 09:05:00,116.92,116.94,116.91,116.91,211400000.0
2007-10-05 09:06:00,116.91,116.93,116.87,116.89,609899994.0
2007-10-05 09:07:00,116.89,116.89,116.86,116.87,587200000.0
2007-10-05 09:08:00,116.87,116.89,116.87,116.88,212800000.0
2007-10-05 09:09:00,116.89,116.9,116.88,116.89,277600000.0
2007-10-05 09:10:00,116.88,116.89,116.87,116.88,206800000.0
2007-10-05 09:11:00,116.89,116.89,116.86,116.87,284800000.0
2007-10-05 09:12:00,116.87,116.87,116.835,116.85,432400000.0
2007-10-05 09:13:00,116.85,116.86,116.83,116.85,656000000.0
2007-10-05 09:14:00,116.85,116.85,116.8,116.81,946799990.0
2007-10-05 09:15:00,116.81,116.82,116.72,116.75,870000001.0
2007-10-05 09:16:00,116.75,116.84,116.74,116.82,1116800000.0
2007-10-05 09:17:00,116.81,116.84,116.79,116.82,850900001.0
2007-10-05 09:18:00,116.83,116.84,116.78,116.78,626500000.0
2007-10-05 09:19:00,116.79,116.82,116.77,116.81,301600000.0
2007-10-05 09:20:00,116.81,116.83,116.77,116.79,585100000.0
2007-10-05 09:21:00,116.79,116.8,116.78,116.79,266400000.0
2007-10-05 09:22:00,116.78,116.81,116.76,116.8,673400000.0
2007-10-05 09:23:00,116.8,116.83,116.78,116.78,435999999.0
2007-10-05 09:24:00,116.79,116.79,116.77,116.78,337600000.0
2007-10-05 09:25:00,116.78,116.81,116.77,116.78,457600000.0
2007-10-05 09:26:00,116.79,116.81,116.76,116.78,760899999.0
2007-10-05 09:27:00,116.77,116.8,116.75,116.78,266000000.0
2007-10-05 09:28:00,116.77,116.78,116.72,116.73,324800000.0
2007-10-05 09:29:00,116.73,116.73,116.69,116.69,556900000.0
2007-10-05 09:30:00,116.69,116.7,116.68,116.69,515999998.0
2007-10-05 09:31:00,116.69,116.7,116.69,116.7,383999992.0
2007-10-05 09:32:00,116.7,116.72,116.69,116.69,208399998.0
2007-10-05 09:33:00,116.69,116.69,116.665,116.69,116800001.0
2007-10-05 09:34:00,116.68,116.71,116.68,116.7,172400000.0
2007-10-05 09:35:00,116.69,116.7,116.66,116.7,149200001.0
2007-10-05 09:36:00,116.69,116.71,116.69,116.71,97600000.0
2007-10-05 09:37:00,116.71,116.72,116.66,116.69,165400001.0
2007-10-05 09:38:00,116.69,116.69,116.67,116.68,121500000.0
2007-10-05 09:39:00,116.68,116.68,116.67,116.67,75200000.0
2007-10-05 09:40:00,116.67,116.68,116.67,116.67,76000000.0
2007-10-05 09:41:00,116.67,116.69,116.65,116.68,468700000.0
2007-10-05 09:42:00,116.68,116.68,116.64,116.68,632900000.0
2007-10-05 09:43:00,116.68,116.72,116.68,116.71,188000000.0
2007-10-05 09:44:00,116.7,116.72,116.69,116.72,50000000.0
2007-10-05 09:45:00,116.72,116.74,116.71,116.74,143800000.0
2007-10-05 09:46:00,116.74,116.77,116.74,116.77,263199999.0
2007-10-05 09:47:00,116.77,116.81,116.75,116.79,779000000.0
2007-10-05 09:48:00,116.79,116.81,116.78,116.79,316900000.0
2007-10-05 09:49:00,116.79,116.82,116.785,116.8,424800000.0
2007-10-05 09:50:00,116.8,116.81,116.755,116.77,766599997.0
2007-10-05 09:51:00,116.77,116.77,116.74,116.74,557600000.0
2007-10-05 09:52:00,116.74,116.79,116.73,116.75,783400000.0
2007-10-05 09:53:00,116.75,116.78,116.74,116.77,736399999.0
2007-10-05 09:54:00,116.78,116.79,116.77,116.78,297200000.0
2007-10-05 09:55:00,116.78,116.79,116.77,116.79,77200000.0
2007-10-05 09:56:00,116.79,116.84,116.79,116.83,242000000.0
2007-10-05 09:57:00,116.83,116.84,116.8,116.84,395400001.0
2007-10-05 09:58:00,116.83,116.83,116.81,116.83,463999997.0
2007-10-05 09:59:00,116.83,116.83,116.78,116.81,500199993.0
2007-10-05 10:00:00,116.82,116.83,116.79,116.81,154200000.0
2007-10-05 10:01:00,116.81,116.82,116.79,116.82,370399996.0
2007-10-05 10:02:00,116.82,116.83,116.82,116.82,291600000.0
2007-10-05 10:03:00,116.82,116.82,116.78,116.81,567599998.0
2007-10-05 10:04:00,116.81,116.81,116.75,116.8,614999998.0
2007-10-05 10:05:00,116.8,116.83,116.78,116.82,703399993.0
2007-10-05 10:06:00,116.82,116.84,116.82,116.82,148400000.0
2007-10-05 10:07:00,116.82,116.86,116.81,116.85,420799998.0
2007-10-05 10:08:00,116.85,116.9,116.82,116.84,785299999.0
2007-10-05 10:09:00,116.85,116.86,116.77,116.83,1177599998.0
2007-10-05 10:10:00,116.83,116.86,116.78,116.79,448000000.0
2007-10-05 10:11:00,116.79,116.83,116.76,116.825,477499998.0
2007-10-05 10:12:00,116.825,116.85,116.8,116.83,831999997.0
2007-10-05 10:13:00,116.83,116.88,116.805,116.84,684400000.0
2007-10-05 10:14:00,116.83,116.9,116.81,116.9,747299998.0
2007-10-05 10:15:00,116.89,116.91,116.82,116.82,939299999.0
2007-10-05 10:16:00,116.82,116.85,116.78,116.82,1041000003.0
2007-10-05 10:17:00,116.82,116.89,116.815,116.87,1200599997.0
2007-10-05 10:18:00,116.88,116.91,116.86,116.89,500200000.0
2007-10-05 10:19:00,116.89,116.91,116.86,116.88,742400002.0
2007-10-05 10:20:00,116.88,116.9,116.86,116.87,388000000.0
2007-10-05 10:21:00,116.87,116.9,116.85,116.89,856599997.0
2007-10-05 10:22:00,116.89,116.94,116.87,116.92,514999996.0
2007-10-05 10:23:00,116.92,116.96,116.91,116.92,1137299991.0
2007-10-05 10:24:00,116.92,116.93,116.9,116.91,689100003.0
2007-10-05 10:25:00,116.91,116.94,116.895,116.91,1174299980.0
2007-10-05 10:26:00,116.91,116.93,116.9,116.92,818399996.0
2007-10-05 10:27:00,116.92,116.94,116.92,116.94,416400000.0
2007-10-05 10:28:00,116.94,116.95,116.89,116.93,570799999.0
2007-10-05 10:29:00,116.94,116.97,116.94,116.94,412000001.0
2007-10-05 10:30:00,116.94,116.94,116.91,116.93,315799994.0
2007-10-05 10:31:00,116.92,116.92,116.9,116.92,566899997.0
2007-10-05 10:32:00,116.92,116.95,116.92,116.93,694599997.0
2007-10-05 10:33:00,116.94,116.94,116.9,116.94,392499997.0
2007-10-05 10:34:00,116.94,116.99,116.92,116.99,605299998.0
2007-10-05 10:35:00,116.99,117.04,116.98,117.04,793599996.0
2007-10-05 10:36:00,117.04,117.05,117.01,117.02,598099996.0
2007-10-05 10:37:00,117.02,117.03,116.97,117.01,770899997.0
2007-10-05 10:38:00,117.01,117.03,117.0,117.005,614399996.0
2007-10-05 10:39:00,117.02,117.04,116.98,117.01,682899981.0
2007-10-05 10:40:00,117.0,117.07,117.0,117.06,671999993.0
2007-10-05 10:41:00,117.06,117.07,117.04,117.06,497999990.0
2007-10-05 10:42:00,117.055,117.07,117.04,117.04,475599993.0
2007-10-05 10:43:00,117.04,117.05,117.03,117.03,117799998.0
2007-10-05 10:44:00,117.03,117.06,117.03,117.035,327999998.0
2007-10-05 10:45:00,117.035,117.04,117.01,117.03,415399994.0
2007-10-05 10:46:00,117.03,117.03,116.95,116.98,735599993.0
2007-10-05 10:47:00,116.98,117.0,116.95,117.0,235999998.0
2007-10-05 10:48:00,116.99,117.01,116.99,117.01,124800000.0
2007-10-05 10:49:00,117.01,117.03,116.99,117.03,357699998.0
2007-10-05 10:50:00,117.015,117.03,116.96,116.96,545600000.0
2007-10-05 10:51:00,116.97,117.01,116.97,116.99,524800000.0
2007-10-05 10:52:00,116.99,116.99,116.97,116.98,232799999.0
2007-10-05 10:53:00,116.98,116.99,116.94,116.98,277100000.0
2007-10-05 10:54:00,116.98,116.98,116.92,116.96,586899999.0
2007-10-05 10:55:00,116.97,116.98,116.945,116.97,227599997.0
2007-10-05 10:56:00,116.97,116.98,116.96,116.97,601599999.0
2007-10-05 10:57:00,116.98,117.01,116.97,116.99,364900000.0
2007-10-05 10:58:00,116.99,117.02,116.965,117.0,620100000.0
2007-10-05 10:59:00,117.01,117.1,116.99,117.09,567800001.0
2007-10-05 11:00:00,117.09,117.11,117.05,117.06,450399999.0
2007-10-05 11:01:00,117.07,117.075,117.01,117.02,621199997.0
2007-10-05 11:02:00,117.02,117.08,117.01,117.07,803200000.0
2007-10-05 11:03:00,117.07,117.09,117.025,117.05,360400000.0
2007-10-05 11:04:00,117.05,117.06,117.04,117.05,106400000.0
2007-10-05 11:05:00,117.05,117.06,116.975,117.01,243400000.0
2007-10-05 11:06:00,117.0,117.03,117.0,117.01,379199997.0
2007-10-05 11:07:00,117.01,117.04,117.01,117.03,314400000.0
2007-10-05 11:08:00,117.02,117.04,116.97,117.025,580799998.0
2007-10-05 11:09:00,117.02,117.03,116.98,116.98,477700000.0
2007-10-05 11:10:00,117.0,117.01,116.98,117.0,441800000.0
2007-10-05 11:11:00,117.0,117.0,116.97,116.97,633000000.0
2007-10-05 11:12:00,116.97,117.005,116.96,117.005,632500001.0
2007-10-05 11:13:00,116.99,117.01,116.96,116.99,663399995.0
2007-10-05 11:14:00,116.99,116.99,116.94,116.94,1062100000.0
2007-10-05 11:15:00,116.945,116.965,116.9,116.95,748699998.0
2007-10-05 11:16:00,116.955,116.955,116.9,116.94,383200000.0
2007-10-05 11:17:00,116.94,117.01,116.94,116.985,731700004.0
2007-10-05 11:18:00,116.985,117.025,116.97,117.0,677200000.0
2007-10-05 11:19:00,117.0,117.025,116.98,117.01,626200003.0
2007-10-05 11:20:00,117.01,117.07,117.01,117.07,465200000.0
2007-10-05 11:21:00,117.07,117.105,117.07,117.09,1080999999.0
2007-10-05 11:22:00,117.09,117.09,117.0,117.01,1010700000.0
2007-10-05 11:23:00,117.01,117.05,117.01,117.05,1005799998.0
2007-10-05 11:24:00,117.05,117.09,117.04,117.07,856199994.0
2007-10-05 11:25:00,117.07,117.095,117.04,117.09,388600000.0
2007-10-05 11:26:00,117.09,117.09,117.02,117.02,536799999.0
2007-10-05 11:27:00,117.02,117.05,116.99,117.05,760799999.0
2007-10-05 11:28:00,117.05,117.07,117.015,117.05,1130499991.0
2007-10-05 11:29:00,117.05,117.09,117.035,117.06,521299998.0
2007-10-05 11:30:00,117.055,117.06,116.98,117.0,536899998.0
2007-10-05 11:31:00,116.99,117.02,116.955,117.01,1088399997.0
2007-10-05 11:32:00,117.02,117.1,117.02,117.08,1102599998.0
2007-10-05 11:33:00,117.06,117.12,117.04,117.07,696999997.0
2007-10-05 11:34:00,117.065,117.08,117.02,117.05,288799999.0
2007-10-05 11:35:00,117.06,117.06,117.0,117.01,388099997.0
2007-10-05 11:36:00,117.01,117.04,117.01,117.04,280799997.0
2007-10-05 11:37:00,117.02,117.06,117.02,117.04,318400000.0
2007-10-05 11:38:00,117.035,117.07,117.01,117.065,290600000.0
2007-10-05 11:39:00,117.065,117.09,117.04,117.055,933899993.0
2007-10-05 11:40:00,117.06,117.06,117.04,117.04,473999995.0
2007-10-05 11:41:00,117.04,117.05,116.98,117.005,860599998.0
2007-10-05 11:42:00,117.005,117.05,117.005,117.02,521399992.0
2007-10-05 11:43:00,117.02,117.03,116.995,117.0,608800000.0
2007-10-05 11:44:00,117.005,117.04,116.995,117.02,596499999.0
2007-10-05 11:45:00,117.02,117.03,117.0,117.025,366100000.0
2007-10-05 11:46:00,117.025,117.025,116.96,117.0,605199999.0
2007-10-05 11:47:00,117.01,117.04,117.0,117.025,308400000.0
2007-10-05 11:48:00,117.025,117.04,117.005,117.005,392899997.0
2007-10-05 11:49:00,117.01,117.01,116.995,117.0,68000000.0
2007-10-05 11:50:00,117.0,117.01,116.98,116.98,230899999.0
2007-10-05 11:51:00,116.955,117.0,116.955,116.975,342700001.0
2007-10-05 11:52:00,116.98,117.02,116.97,117.01,509999991.0
2007-10-05 11:53:00,117.01,117.04,116.975,117.04,648499998.0
2007-10-05 11:54:00,117.03,117.06,117.015,117.05,165199998.0
2007-10-05 11:55:00,117.06,117.06,117.02,117.03,183600000.0
2007-10-05 11:56:00,117.03,117.04,116.99,117.0,395400000.0
2007-10-05 11:57:00,116.99,117.01,116.99,117.01,198900000.0
2007-10-05 11:58:00,117.0,117.01,116.99,116.99,333999994.0
2007-10-05 11:59:00,116.99,117.03,116.99,117.01,397999998.0
2007-10-05 12:00:00,117.01,117.01,117.005,117.01,205000000.0
2007-10-05 12:01:00,117.01,117.03,117.01,117.03,230399999.0
2007-10-05 12:02:00,117.02,117.05,117.02,117.03,308000000.0
2007-10-05 12:03:00,117.03,117.04,117.02,117.02,185200000.0
2007-10-05 12:04:00,117.02,117.05,117.02,117.05,292799999.0
2007-10-05 12:05:00,117.05,117.05,117.03,117.03,231199996.0
2007-10-05 12:06:00,117.025,117.05,117.015,117.015,83200000.0
2007-10-05 12:07:00,117.03,117.04,117.02,117.03,89800000.0
2007-10-05 12:08:00,117.03,117.03,117.005,117.01,140599998.0
2007-10-05 12:09:00,117.01,117.01,116.98,116.985,576199990.0
2007-10-05 12:10:00,116.985,116.99,116.95,116.97,968899982.0
2007-10-05 12:11:00,116.97,116.97,116.96,116.97,311199993.0
2007-10-05 12:12:00,116.97,116.99,116.97,116.99,342799994.0
2007-10-05 12:13:00,116.99,117.03,116.975,117.03,844199999.0
2007-10-05 12:14:00,117.03,117.03,117.02,117.025,284000000.0
2007-10-05 12:15:00,117.03,117.06,116.99,117.06,586199997.0
2007-10-05 12:16:00,117.06,117.09,117.055,117.06,389999998.0
2007-10-05 12:17:00,117.06,117.07,117.04,117.07,263600000.0
2007-10-05 12:18:00,117.07,117.075,117.05,117.07,717900000.0
2007-10-05 12:19:00,117.07,117.07,117.05,117.055,318100000.0
2007-10-05 12:20:00,117.06,117.07,117.05,117.05,333999997.0
2007-10-05 12:21:00,117.05,117.09,117.04,117.09,584099997.0
2007-10-05 12:22:00,117.09,117.09,117.04,117.06,598599999.0
2007-10-05 12:23:00,117.06,117.07,117.05,117.07,485099993.0
2007-10-05 12:24:00,117.06,117.08,117.06,117.08,197199997.0
2007-10-05 12:25:00,117.07,117.09,117.05,117.07,362299995.0
2007-10-05 12:26:00,117.07,117.09,117.04,117.06,544199997.0
2007-10-05 12:27:00,117.06,117.1,117.05,117.08,589599994.0
2007-10-05 12:28:00,117.08,117.1,117.07,117.085,168400000.0
2007-10-05 12:29:00,117.09,117.11,117.08,117.11,35600000.0
2007-10-05 12:30:00,117.11,117.11,117.08,117.11,286400000.0
2007-10-05 12:31:00,117.11,117.11,117.1,117.1,44000000.0
2007-10-05 12:32:00,117.1,117.1,117.07,117.1,282600000.0
2007-10-05 12:33:00,117.1,117.15,117.09,117.135,826899996.0
2007-10-05 12:34:00,117.14,117.14,117.1,117.13,291599995.0
2007-10-05 12:35:00,117.13,117.13,117.1,117.11,473099997.0
2007-10-05 12:36:00,117.12,117.12,117.095,117.12,296799999.0
2007-10-05 12:37:00,117.12,117.22,117.105,117.22,510600000.0
2007-10-05 12:38:00,117.21,117.27,117.16,117.17,863699999.0
2007-10-05 12:39:00,117.17,117.18,117.12,117.16,857899994.0
2007-10-05 12:40:00,117.16,117.25,117.16,117.25,1635299998.0
2007-10-05 12:41:00,117.245,117.29,117.22,117.22,1096599989.0
2007-10-05 12:42:00,117.23,117.28,117.21,117.25,1181799994.0
2007-10-05 12:43:00,117.25,117.26,117.2,117.24,1586800002.0
2007-10-05 12:44:00,117.24,117.25,117.175,117.21,1182699997.0
2007-10-05 12:45:00,117.2,117.24,117.19,117.22,804299997.0
2007-10-05 12:46:00,117.22,117.23,117.2,117.23,434199998.0
2007-10-05 12:47:00,117.23,117.24,117.21,117.21,368799999.0
2007-10-05 12:48:00,117.22,117.23,117.19,117.21,754199998.0
2007-10-05 12:49:00,117.21,117.21,117.13,117.16,549000000.0
2007-10-05 12:50:00,117.15,117.17,117.14,117.15,768699995.0
2007-10-05 12:51:00,117.15,117.17,117.12,117.12,1068099998.0
2007-10-05 12:52:00,117.14,117.25,117.14,117.23,1710300004.0
2007-10-05 12:53:00,117.23,117.23,117.14,117.17,323000000.0
2007-10-05 12:54:00,117.17,117.19,117.15,117.16,626399996.0
2007-10-05 12:55:00,117.16,117.2,117.14,117.2,1200600001.0
2007-10-05 12:56:00,117.185,117.25,117.18,117.22,653400001.0
2007-10-05 12:57:00,117.24,117.24,117.17,117.2,954199995.0
2007-10-05 12:58:00,117.2,117.2,117.08,117.15,799700000.0
2007-10-05 12:59:00,117.16,117.22,117.12,117.16,1022099995.0
2007-10-05 13:00:00,117.14,118.07,117.14,117.92,839000000.0
2007-10-05 13:01:00,117.94,118.045,117.83,117.89,1539100001.0
2007-10-05 13:02:00,117.88,117.96,117.87,117.9,1304400001.0
2007-10-05 13:03:00,117.9,117.91,117.82,117.83,846099996.0
2007-10-05 13:04:00,117.83,117.89,117.83,117.85,1103499999.0
2007-10-05 13:05:00,117.85,117.86,117.8,117.85,678500000.0
2007-10-05 13:06:00,117.85,117.86,117.82,117.855,568199999.0
2007-10-05 13:07:00,117.86,117.88,117.84,117.875,489900000.0
2007-10-05 13:08:00,117.875,117.92,117.825,117.84,717300000.0
2007-10-05 13:09:00,117.83,117.86,117.8,117.8,541299998.0
2007-10-05 13:10:00,117.82,117.87,117.79,117.86,635700000.0
2007-10-05 13:11:00,117.87,117.87,117.8,117.835,472400000.0
2007-10-05 13:12:00,117.835,117.85,117.81,117.81,378800000.0
2007-10-05 13:13:00,117.82,117.85,117.76,117.83,694999999.0
2007-10-05 13:14:00,117.85,117.915,117.84,117.91,573600000.0
2007-10-05 13:15:00,117.9,117.98,117.88,117.98,1256099995.0
2007-10-05 13:16:00,117.97,118.1,117.95,118.06,1208799995.0
2007-10-05 13:17:00,118.05,118.07,118.02,118.05,659499998.0
2007-10-05 13:18:00,118.045,118.045,117.99,117.99,707899998.0
2007-10-05 13:19:00,118.0,118.06,117.97,118.02,692499999.0
2007-10-05 13:20:00,118.02,118.12,117.99,118.12,1051099996.0
2007-10-05 13:21:00,118.11,118.22,118.11,118.21,1274100000.0
2007-10-05 13:22:00,118.21,118.28,118.19,118.23,1200499998.0
2007-10-05 13:23:00,118.23,118.32,118.205,118.28,988299997.0
2007-10-05 13:24:00,118.27,118.34,118.25,118.29,930399998.0
2007-10-05 13:25:00,118.29,118.3,118.1,118.13,1148800002.0
2007-10-05 13:26:00,118.13,118.15,118.075,118.15,613200000.0
2007-10-05 13:27:00,118.15,118.17,118.14,118.17,468100000.0
2007-10-05 13:28:00,118.165,118.18,118.145,118.18,638999999.0
2007-10-05 13:29:00,118.18,118.19,118.13,118.13,581600000.0
2007-10-05 13:30:00,118.15,118.16,118.095,118.11,708100000.0
2007-10-05 13:31:00,118.14,118.15,118.06,118.105,714399993.0
2007-10-05 13:32:00,118.105,118.11,118.08,118.1,368400000.0
2007-10-05 13:33:00,118.1,118.14,118.08,118.11,505900001.0
2007-10-05 13:34:00,118.135,118.16,118.11,118.155,921899999.0
2007-10-05 13:35:00,118.15,118.21,118.09,118.09,1162499999.0
2007-10-05 13:36:00,118.09,118.13,118.03,118.13,465800000.0
2007-10-05 13:37:00,118.13,118.13,118.08,118.09,660400001.0
2007-10-05 13:38:00,118.1,118.11,118.03,118.045,540800000.0
2007-10-05 13:39:00,118.045,118.08,118.03,118.08,410800000.0
2007-10-05 13:40:00,118.08,118.08,117.97,117.985,1052899987.0
2007-10-05 13:41:00,117.975,118.02,117.95,118.0,664600000.0
2007-10-05 13:42:00,118.01,118.07,117.98,118.04,974199998.0
2007-10-05 13:43:00,118.04,118.07,118.0,118.02,759399996.0
2007-10-05 13:44:00,118.02,118.03,117.975,118.0,492299998.0
2007-10-05 13:45:00,118.0,118.05,117.975,118.05,809000004.0
2007-10-05 13:46:00,118.06,118.1,118.03,118.1,464000000.0
2007-10-05 13:47:00,118.1,118.1,118.03,118.08,768700000.0
2007-10-05 13:48:00,118.09,118.09,118.04,118.07,432500000.0
2007-10-05 13:49:00,118.07,118.07,118.02,118.02,332500000.0
2007-10-05 13:50:00,118.02,118.02,117.99,118.01,559199998.0
2007-10-05 13:51:00,118.01,118.015,117.97,118.0,779099999.0
2007-10-05 13:52:00,118.0,118.03,117.99,117.99,852400001.0
2007-10-05 13:53:00,117.99,118.01,117.95,117.97,306500001.0
2007-10-05 13:54:00,117.97,118.05,117.965,118.045,747399999.0
2007-10-05 13:55:00,118.05,118.06,117.995,118.02,979199999.0
2007-10-05 13:56:00,118.04,118.08,118.01,118.01,635500000.0
2007-10-05 13:57:00,118.005,118.03,117.97,118.02,1155600000.0
2007-10-05 13:58:00,118.0,118.06,118.0,118.015,535800001.0
2007-10-05 13:59:00,118.03,118.05,117.97,118.03,766899996.0
2007-10-05 14:00:00,118.05,118.05,118.02,118.02,269199999.0
2007-10-05 14:01:00,118.04,118.04,118.0,118.015,391000000.0
2007-10-05 14:02:00,118.0,118.015,117.99,117.99,426900000.0
2007-10-05 14:03:00,117.99,117.99,117.955,117.97,232000000.0
2007-10-05 14:04:00,117.97,118.02,117.96,118.0,641599997.0
2007-10-05 14:05:00,118.01,118.02,117.97,117.99,700999999.0
2007-10-05 14:06:00,118.0,118.01,117.975,118.01,551600000.0
2007-10-05 14:07:00,118.02,118.02,117.965,117.97,479099997.0
2007-10-05 14:08:00,117.99,118.04,117.98,118.01,753700000.0
2007-10-05 14:09:00,118.01,118.04,117.98,118.03,829399999.0
2007-10-05 14:10:00,118.02,118.05,117.91,117.96,969599998.0
2007-10-05 14:11:00,117.96,117.98,117.92,117.975,446799999.0
2007-10-05 14:12:00,117.98,118.02,117.975,118.02,327200000.0
2007-10-05 14:13:00,118.01,118.01,117.95,117.98,584200000.0
2007-10-05 14:14:00,117.98,118.05,117.96,118.005,624700000.0
2007-10-05 14:15:00,118.02,118.06,117.985,118.05,785199999.0
2007-10-05 14:16:00,118.05,118.07,117.99,118.01,406500000.0
2007-10-05 14:17:00,118.03,118.09,118.0,118.06,648000000.0
2007-10-05 14:18:00,118.06,118.14,118.05,118.1,873000005.0
2007-10-05 14:19:00,118.1,118.14,118.05,118.08,897700003.0
2007-10-05 14:20:00,118.08,118.18,118.07,118.09,1110100001.0
2007-10-05 14:21:00,118.09,118.18,118.06,118.17,1039700006.0
2007-10-05 14:22:00,118.16,118.18,118.12,118.12,722100001.0
2007-10-05 14:23:00,118.12,118.15,118.05,118.15,862300000.0
2007-10-05 14:24:00,118.15,118.165,118.07,118.13,673400000.0
2007-10-05 14:25:00,118.11,118.2,118.1,118.2,691000000.0
2007-10-05 14:26:00,118.2,118.21,118.11,118.14,770000000.0
2007-10-05 14:27:00,118.14,118.17,118.1,118.16,917500001.0
2007-10-05 14:28:00,118.155,118.25,118.09,118.13,776300001.0
2007-10-05 14:29:00,118.15,118.15,118.04,118.08,553600000.0
2007-10-05 14:30:00,118.2,118.38,118.17,118.33,509700000.0
2007-10-05 14:31:00,118.31,118.56,118.31,118.53,1248600001.0
2007-10-05 14:32:00,118.5,118.52,118.365,118.37,1657200004.0
2007-10-05 14:33:00,118.37,118.44,118.35,118.4,1132600004.0
2007-10-05 14:34:00,118.4,118.49,118.395,118.46,1091400000.0
2007-10-05 14:35:00,118.46,118.55,118.41,118.465,1473600007.0
2007-10-05 14:36:00,118.47,118.53,118.415,118.45,1228100000.0
2007-10-05 14:37:00,118.45,118.57,118.39,118.57,1224700002.0
2007-10-05 14:38:00,118.56,118.73,118.56,118.73,836000001.0
2007-10-05 14:39:00,118.8,118.84,118.635,118.65,1396900001.0
2007-10-05 14:40:00,118.66,118.73,118.63,118.71,1699200000.0
2007-10-05 14:41:00,118.71,118.74,118.65,118.725,1602399998.0
2007-10-05 14:42:00,118.72,118.74,118.66,118.72,1716199997.0
2007-10-05 14:43:00,118.715,118.78,118.61,118.62,1906000001.0
2007-10-05 14:44:00,118.61,118.655,118.58,118.615,1152400000.0
2007-10-05 14:45:00,118.615,118.68,118.61,118.65,1144100000.0
2007-10-05 14:46:00,118.66,118.69,118.61,118.64,1090299999.0
2007-10-05 14:47:00,118.63,118.64,118.51,118.51,1273900000.0
2007-10-05 14:48:00,118.51,118.54,118.39,118.51,1083900000.0
2007-10-05 14:49:00,118.515,118.58,118.45,118.48,1117499998.0
2007-10-05 14:50:00,118.5,118.62,118.48,118.595,1285300000.0
2007-10-05 14:51:00,118.61,118.65,118.53,118.59,1536000000.0
2007-10-05 14:52:00,118.6,118.6,118.53,118.54,1099199999.0
2007-10-05 14:53:00,118.54,118.59,118.44,118.5,1401300000.0
2007-10-05 14:54:00,118.5,118.59,118.48,118.56,1012399995.0
2007-10-05 14:55:00,118.56,118.57,118.47,118.49,924600000.0
2007-10-05 14:56:00,118.5,118.55,118.48,118.55,1046399999.0
2007-10-05 14:57:00,118.54,118.56,118.48,118.5,1228399999.0
2007-10-05 14:58:00,118.5,118.52,118.44,118.48,890399999.0
2007-10-05 14:59:00,118.46,118.53,118.46,118.53,606400000.0
2007-10-05 15:00:00,118.53,118.57,118.46,118.46,990299999.0
2007-10-05 15:01:00,118.46,118.51,118.46,118.49,456800000.0
2007-10-05 15:02:00,118.48,118.56,118.47,118.54,694300000.0
2007-10-05 15:03:00,118.54,118.57,118.52,118.53,573599999.0
2007-10-05 15:04:00,118.53,118.54,118.46,118.48,517599999.0
2007-10-05 15:05:00,118.47,118.54,118.44,118.54,666900000.0
2007-10-05 15:06:00,118.54,118.54,118.46,118.5,615099999.0
2007-10-05 15:07:00,118.49,118.54,118.42,118.54,1411799992.0
2007-10-05 15:08:00,118.54,118.57,118.48,118.57,1450599994.0
2007-10-05 15:09:00,118.555,118.59,118.48,118.51,1290299994.0
2007-10-05 15:10:00,118.5,118.57,118.5,118.52,818699999.0
2007-10-05 15:11:00,118.52,118.59,118.52,118.58,777400000.0
2007-10-05 15:12:00,118.58,118.6,118.51,118.53,713500000.0
2007-10-05 15:13:00,118.53,118.63,118.53,118.61,575699999.0
2007-10-05 15:14:00,118.61,118.63,118.56,118.6,897599999.0
2007-10-05 15:15:00,118.6,118.62,118.555,118.57,800000000.0
2007-10-05 15:16:00,118.57,118.61,118.55,118.59,619799999.0
2007-10-05 15:17:00,118.59,118.61,118.56,118.56,366100000.0
2007-10-05 15:18:00,118.56,118.69,118.54,118.69,983399995.0
2007-10-05 15:19:00,118.69,118.71,118.64,118.71,913500000.0
2007-10-05 15:20:00,118.71,118.71,118.63,118.665,711800001.0
2007-10-05 15:21:00,118.66,118.7,118.66,118.69,809599999.0
2007-10-05 15:22:00,118.69,118.74,118.69,118.71,1332300000.0
2007-10-05 15:23:00,118.71,118.72,118.66,118.69,1067500001.0
2007-10-05 15:24:00,118.69,118.745,118.66,118.74,1215200000.0
2007-10-05 15:25:00,118.745,118.79,118.72,118.75,1015800002.0
2007-10-05 15:26:00,118.75,118.8,118.74,118.79,815499999.0
2007-10-05 15:27:00,118.79,118.8,118.76,118.76,954700000.0
2007-10-05 15:28:00,118.77,118.78,118.7,118.75,1000299998.0
2007-10-05 15:29:00,118.75,118.76,118.72,118.75,625599998.0
2007-10-05 15:30:00,118.75,118.76,118.72,118.76,913600002.0
2007-10-05 15:31:00,118.75,118.76,118.715,118.73,300800000.0
2007-10-05 15:32:00,118.73,118.75,118.71,118.74,290400000.0
2007-10-05 15:33:00,118.75,118.79,118.735,118.78,518400000.0
2007-10-05 15:34:00,118.78,118.78,118.73,118.76,285599999.0
2007-10-05 15:35:00,118.76,118.77,118.72,118.73,325599994.0
2007-10-05 15:36:00,118.74,118.74,118.7,118.72,261600000.0
2007-10-05 15:37:00,118.71,118.74,118.61,118.64,476400000.0
2007-10-05 15:38:00,118.63,118.66,118.57,118.65,581400000.0
2007-10-05 15:39:00,118.67,118.7,118.6,118.68,700900000.0
2007-10-05 15:40:00,118.68,118.88,118.65,118.84,794000000.0
2007-10-05 15:41:00,118.85,118.93,118.81,118.88,607000000.0
2007-10-05 15:42:00,118.87,118.89,118.83,118.89,570300001.0
2007-10-05 15:43:00,118.89,118.91,118.85,118.89,719900001.0
2007-10-05 15:44:00,118.87,118.91,118.78,118.8,400500000.0
2007-10-05 15:45:00,118.82,118.84,118.78,118.81,506800002.0
2007-10-05 15:46:00,118.79,118.85,118.65,118.67,765100000.0
2007-10-05 15:47:00,118.68,118.7,118.6,118.65,910100000.0
2007-10-05 15:48:00,118.67,118.73,118.6,118.71,831099999.0
2007-10-05 15:49:00,118.71,118.74,118.65,118.67,692800000.0
2007-10-05 15:50:00,118.67,118.76,118.67,118.73,922100000.0
2007-10-05 15:51:00,118.73,118.79,118.7,118.79,959900000.0
2007-10-05 15:52:00,118.79,118.84,118.77,118.8,739900002.0
2007-10-05 15:53:00,118.8,118.84,118.75,118.82,685500000.0
2007-10-05 15:54:00,118.83,118.88,118.81,118.84,526700000.0
2007-10-05 15:55:00,118.84,118.93,118.84,118.91,677700000.0
2007-10-05 15:56:00,118.91,118.95,118.82,118.85,664400000.0
2007-10-05 15:57:00,118.85,118.86,118.74,118.77,546100002.0
2007-10-05 15:58:00,118.77,118.81,118.72,118.81,901700000.0
2007-10-05 15:59:00,118.81,118.87,118.76,118.79,578700000.0
2007-10-05 16:00:00,118.77,118.8,118.72,118.77,599400000.0
2007-10-05 16:01:00,118.77,118.8,118.71,118.73,617800000.0
2007-10-05 16:02:00,118.76,118.8,118.7,118.8,780300000.0
2007-10-05 16:03:00,118.77,118.83,118.77,118.79,280000000.0
2007-10-05 16:04:00,118.79,118.84,118.755,118.83,438899999.0
2007-10-05 16:05:00,118.83,118.85,118.8,118.83,428700000.0
2007-10-05 16:06:00,118.82,118.82,118.78,118.82,458400000.0
2007-10-05 16:07:00,118.81,118.87,118.78,118.86,534100000.0
2007-10-05 16:08:00,118.86,118.99,118.85,118.96,487000000.0
2007-10-05 16:09:00,118.95,118.96,118.87,118.88,647500000.0
2007-10-05 16:10:00,118.88,118.89,118.83,118.85,788800000.0
2007-10-05 16:11:00,118.87,118.92,118.84,118.92,343500000.0
2007-10-05 16:12:00,118.92,118.92,118.82,118.83,557400000.0
2007-10-05 16:13:00,118.83,118.86,118.8,118.82,745699999.0
2007-10-05 16:14:00,118.82,118.86,118.79,118.85,818300000.0
2007-10-05 16:15:00,118.85,118.87,118.82,118.84,775100001.0
2007-10-05 16:16:00,118.84,118.88,118.81,118.83,558200000.0
2007-10-05 16:17:00,118.83,118.86,118.81,118.85,537500000.0
2007-10-05 16:18:00,118.84,118.87,118.73,118.735,505799996.0
2007-10-05 16:19:00,118.76,118.78,118.71,118.75,517499999.0
2007-10-05 16:20:00,118.76,118.79,118.715,118.79,391400000.0
2007-10-05 16:21:00,118.77,118.85,118.76,118.83,827300004.0
2007-10-05 16:22:00,118.83,118.85,118.79,118.82,443200001.0
2007-10-05 16:23:00,118.82,118.84,118.79,118.84,352100001.0
2007-10-05 16:24:00,118.83,118.86,118.81,118.81,495200000.0
2007-10-05 16:25:00,118.84,118.84,118.81,118.82,218399999.0
2007-10-05 16:26:00,118.82,118.85,118.77,118.84,492000001.0
2007-10-05 16:27:00,118.83,118.87,118.82,118.85,356900000.0
2007-10-05 16:28:00,118.83,118.85,118.79,118.79,384600000.0
2007-10-05 16:29:00,118.79,118.79,118.685,118.71,552300000.0
2007-10-05 16:30:00,118.72,118.74,118.64,118.675,446400000.0
2007-10-05 16:31:00,118.675,118.72,118.67,118.67,345600000.0
2007-10-05 16:32:00,118.68,118.71,118.65,118.68,701400005.0
2007-10-05 16:33:00,118.71,118.74,118.69,118.72,392300000.0
2007-10-05 16:34:00,118.72,118.8,118.695,118.71,726200002.0
2007-10-05 16:35:00,118.73,118.76,118.7,118.75,447400001.0
2007-10-05 16:36:00,118.75,118.75,118.73,118.75,204000000.0
2007-10-05 16:37:00,118.75,118.8,118.725,118.77,616400000.0
2007-10-05 16:38:00,118.775,118.79,118.72,118.72,406600000.0
2007-10-05 16:39:00,118.73,118.78,118.73,118.77,718399996.0
2007-10-05 16:40:00,118.75,118.8,118.75,118.8,565300000.0
2007-10-05 16:41:00,118.8,118.81,118.75,118.78,591999999.0
2007-10-05 16:42:00,118.78,118.78,118.75,118.76,504400000.0
2007-10-05 16:43:00,118.76,118.8,118.74,118.78,470500000.0
2007-10-05 16:44:00,118.79,118.83,118.77,118.82,378400000.0
2007-10-05 16:45:00,118.81,118.82,118.77,118.81,692400000.0
2007-10-05 16:46:00,118.81,118.84,118.78,118.815,340400000.0
2007-10-05 16:47:00,118.81,118.84,118.81,118.81,272000000.0
2007-10-05 16:48:00,118.84,118.85,118.78,118.84,442700000.0
2007-10-05 16:49:00,118.84,118.85,118.8,118.82,463100002.0
2007-10-05 16:50:00,118.81,118.85,118.76,118.76,690300003.0
2007-10-05 16:51:00,118.76,118.8,118.74,118.74,878299989.0
2007-10-05 16:52:00,118.75,118.78,118.73,118.76,561099999.0
2007-10-05 16:53:00,118.76,118.77,118.72,118.75,578199999.0
2007-10-05 16:54:00,118.745,118.77,118.73,118.76,442599999.0
2007-10-05 16:55:00,118.78,118.82,118.775,118.82,324000000.0
2007-10-05 16:56:00,118.8,118.85,118.76,118.79,933900000.0
2007-10-05 16:57:00,118.79,118.84,118.79,118.83,440800000.0
2007-10-05 16:58:00,118.83,118.86,118.79,118.82,910400007.0
2007-10-05 16:59:00,118.8,118.94,118.8,118.94,997100000.0
2007-10-05 17:00:00,118.95,118.95,118.885,118.89,755300000.0
2007-10-05 17:01:00,118.89,118.91,118.87,118.89,269400000.0
2007-10-05 17:02:00,118.88,118.94,118.87,118.89,574100000.0
2007-10-05 17:03:00,118.875,118.89,118.8,118.825,500400002.0
2007-10-05 17:04:00,118.83,118.86,118.8,118.855,894100000.0
2007-10-05 17:05:00,118.855,118.9,118.85,118.89,450400000.0
2007-10-05 17:06:00,118.89,118.92,118.86,118.9,877800000.0
2007-10-05 17:07:00,118.89,118.92,118.885,118.89,342399999.0
2007-10-05 17:08:00,118.89,118.91,118.86,118.91,758799999.0
2007-10-05 17:09:00,118.91,118.91,118.85,118.85,378300000.0
2007-10-05 17:10:00,118.86,118.89,118.79,118.82,535300000.0
2007-10-05 17:11:00,118.82,118.85,118.82,118.85,202400000.0
2007-10-05 17:12:00,118.85,118.89,118.84,118.84,261500000.0
2007-10-05 17:13:00,118.84,118.86,118.81,118.83,736000000.0
2007-10-05 17:14:00,118.82,118.87,118.81,118.85,550400000.0
2007-10-05 17:15:00,118.85,118.93,118.84,118.92,772000003.0
2007-10-05 17:16:00,118.92,119.025,118.895,119.01,1181800000.0
2007-10-05 17:17:00,119.01,119.03,118.98,119.015,733500000.0
2007-10-05 17:18:00,119.015,119.12,119.01,119.11,964800001.0
2007-10-05 17:19:00,119.11,119.14,119.05,119.06,543900001.0
2007-10-05 17:20:00,119.045,119.07,119.04,119.06,261600000.0
2007-10-05 17:21:00,119.06,119.11,119.04,119.11,499800000.0
2007-10-05 17:22:00,119.11,119.13,119.095,119.1,420000000.0
2007-10-05 17:23:00,119.095,119.12,119.06,119.11,323999999.0
2007-10-05 17:24:00,119.1,119.16,119.1,119.15,597700000.0
2007-10-05 17:25:00,119.15,119.23,119.14,119.155,1064799998.0
2007-10-05 17:26:00,119.15,119.16,119.14,119.16,430500000.0
2007-10-05 17:27:00,119.16,119.19,119.145,119.18,572000000.0
2007-10-05 17:28:00,119.17,119.19,119.13,119.15,405600000.0
2007-10-05 17:29:00,119.15,119.18,119.11,119.14,664000000.0
2007-10-05 17:30:00,119.14,119.21,119.11,119.19,1210800000.0
2007-10-05 17:31:00,119.195,119.29,119.17,119.21,1150800000.0
2007-10-05 17:32:00,119.21,119.25,119.175,119.24,1409900003.0
2007-10-05 17:33:00,119.24,119.25,119.11,119.14,1365499998.0
2007-10-05 17:34:00,119.14,119.15,119.1,119.11,684100000.0
2007-10-05 17:35:00,119.11,119.13,119.08,119.11,762800000.0
2007-10-05 17:36:00,119.11,119.13,119.06,119.06,741999998.0
2007-10-05 17:37:00,119.06,119.09,119.06,119.08,462800000.0
2007-10-05 17:38:00,119.07,119.09,119.04,119.04,400700000.0
2007-10-05 17:39:00,119.04,119.07,119.03,119.06,457600000.0
2007-10-05 17:40:00,119.06,119.13,119.06,119.07,666400000.0
2007-10-05 17:41:00,119.07,119.1,119.05,119.09,433200000.0
2007-10-05 17:42:00,119.075,119.15,119.075,119.12,638100000.0
2007-10-05 17:43:00,119.12,119.12,119.07,119.08,651400000.0
2007-10-05 17:44:00,119.09,119.12,119.08,119.1,453400000.0
2007-10-05 17:45:00,119.1,119.1,119.06,119.08,526099999.0
2007-10-05 17:46:00,119.09,119.09,119.06,119.09,124700000.0
2007-10-05 17:47:00,119.09,119.09,119.07,119.09,117600000.0
2007-10-05 17:48:00,119.09,119.12,119.07,119.1,324000000.0
2007-10-05 17:49:00,119.08,119.11,119.04,119.05,163900000.0
2007-10-05 17:50:00,119.04,119.04,119.01,119.03,209599999.0
2007-10-05 17:51:00,119.03,119.06,119.03,119.06,484800001.0
2007-10-05 17:52:00,119.04,119.11,119.04,119.11,717800000.0
2007-10-05 17:53:00,119.11,119.19,119.1,119.18,531300000.0
2007-10-05 17:54:00,119.18,119.19,119.13,119.14,292800000.0
2007-10-05 17:55:00,119.14,119.18,119.12,119.16,605500000.0
2007-10-05 17:56:00,119.16,119.16,119.1,119.12,512000000.0
2007-10-05 17:57:00,119.11,119.15,119.1,119.15,552800000.0
2007-10-05 17:58:00,119.15,119.15,119.07,119.09,477800001.0
2007-10-05 17:59:00,119.095,119.12,119.0,119.0,1138600001.0
2007-10-05 18:00:00,119.0,119.08,119.0,119.07,497000000.0
2007-10-05 18:01:00,119.08,119.08,119.04,119.06,217300000.0
2007-10-05 18:02:00,119.06,119.1,119.06,119.085,371000000.0
2007-10-05 18:03:00,119.09,119.13,119.09,119.12,303900000.0
2007-10-05 18:04:00,119.12,119.12,119.08,119.1,116000000.0
2007-10-05 18:05:00,119.1,119.1,119.04,119.05,327700001.0
2007-10-05 18:06:00,119.06,119.06,119.01,119.03,253200000.0
2007-10-05 18:07:00,119.04,119.04,119.015,119.03,108000000.0
2007-10-05 18:08:00,119.03,119.03,118.97,118.995,362600000.0
2007-10-05 18:09:00,118.995,119.04,118.995,119.025,174299999.0
2007-10-05 18:10:00,119.025,119.08,119.025,119.07,482600000.0
2007-10-05 18:11:00,119.07,119.1,119.06,119.09,506400000.0
2007-10-05 18:12:00,119.09,119.13,119.09,119.12,494400000.0
2007-10-05 18:13:00,119.13,119.15,119.115,119.13,297500000.0
2007-10-05 18:14:00,119.125,119.14,119.115,119.125,121000000.0
2007-10-05 18:15:00,119.14,119.19,119.125,119.15,361200000.0
2007-10-05 18:16:00,119.15,119.22,119.15,119.21,464800000.0
2007-10-05 18:17:00,119.21,119.22,119.17,119.19,306700000.0
2007-10-05 18:18:00,119.19,119.19,119.17,119.19,111800000.0
2007-10-05 18:19:00,119.18,119.2,119.17,119.17,312800000.0
2007-10-05 18:20:00,119.17,119.18,119.14,119.14,287200000.0
2007-10-05 18:21:00,119.14,119.15,119.12,119.15,102600001.0
2007-10-05 18:22:00,119.15,119.16,119.13,119.15,279900000.0
2007-10-05 18:23:00,119.15,119.16,119.13,119.16,312700001.0
2007-10-05 18:24:00,119.15,119.15,119.125,119.125,200600000.0
2007-10-05 18:25:00,119.13,119.15,119.125,119.14,304600000.0
2007-10-05 18:26:00,119.13,119.14,119.12,119.13,327500001.0
2007-10-05 18:27:00,119.13,119.14,119.11,119.13,90400000.0
2007-10-05 18:28:00,119.13,119.15,119.12,119.15,170700000.0
2007-10-05 18:29:00,119.14,119.15,119.1,119.11,344200000.0
2007-10-05 18:30:00,119.11,119.12,119.1,119.11,153000000.0
2007-10-05 18:31:00,119.11,119.11,119.07,119.07,138399999.0
2007-10-05 18:32:00,119.07,119.11,119.07,119.1,430900000.0
2007-10-05 18:33:00,119.1,119.11,119.1,119.11,36800000.0
2007-10-05 18:34:00,119.1,119.14,119.1,119.11,286300002.0
2007-10-05 18:35:00,119.13,119.15,119.11,119.14,245600002.0
2007-10-05 18:36:00,119.13,119.15,119.09,119.09,265400000.0
2007-10-05 18:37:00,119.09,119.11,119.09,119.1,335999999.0
2007-10-05 18:38:00,119.1,119.12,119.09,119.12,116000000.0
2007-10-05 18:39:00,119.09,119.11,119.07,119.1,187900000.0
2007-10-05 18:40:00,119.11,119.11,119.09,119.09,67200000.0
2007-10-05 18:41:00,119.1,119.12,119.09,119.1,209600000.0
2007-10-05 18:42:00,119.11,119.12,119.09,119.11,168200000.0
2007-10-05 18:43:00,119.11,119.11,119.09,119.1,155800000.0
2007-10-05 18:44:00,119.09,119.09,119.055,119.07,151600000.0
2007-10-05 18:45:00,119.055,119.09,119.05,119.09,139200000.0
2007-10-05 18:46:00,119.09,119.1,119.06,119.08,212500000.0
2007-10-05 18:47:00,119.07,119.09,119.07,119.09,259700000.0
2007-10-05 18:48:00,119.08,119.09,119.07,119.07,51100000.0
2007-10-05 18:49:00,119.07,119.09,119.06,119.06,116000000.0
2007-10-05 18:50:00,119.08,119.08,119.06,119.08,60800000.0
2007-10-05 18:51:00,119.08,119.08,119.055,119.07,166100000.0
2007-10-05 18:52:00,119.08,119.08,119.035,119.06,199200000.0
2007-10-05 18:53:00,119.05,119.05,119.04,119.04,118400000.0
2007-10-05 18:54:00,119.05,119.07,119.04,119.06,158400000.0
2007-10-05 18:55:00,119.05,119.08,119.045,119.08,206000000.0
2007-10-05 18:56:00,119.08,119.08,119.05,119.06,152300000.0
2007-10-05 18:57:00,119.07,119.1,119.065,119.07,388299998.0
2007-10-05 18:58:00,119.09,119.13,119.07,119.12,351999996.0
2007-10-05 18:59:00,119.12,119.13,119.09,119.095,370700000.0
2007-10-05 19:00:00,119.1,119.13,119.06,119.08,742199992.0
2007-10-05 19:01:00,119.07,119.09,119.05,119.075,648399990.0
2007-10-05 19:02:00,119.08,119.08,119.065,119.08,166400000.0
2007-10-05 19:03:00,119.07,119.1,119.065,119.08,357600000.0
2007-10-05 19:04:00,119.08,119.1,119.07,119.1,351999999.0
2007-10-05 19:05:00,119.09,119.11,119.08,119.09,299500000.0
2007-10-05 19:06:00,119.09,119.09,119.07,119.075,286500000.0
2007-10-05 19:07:00,119.075,119.075,119.07,119.075,78400000.0
2007-10-05 19:08:00,119.08,119.085,119.06,119.07,118400000.0
2007-10-05 19:09:00,119.06,119.09,119.05,119.06,294000000.0
2007-10-05 19:10:00,119.06,119.08,119.05,119.065,618599999.0
2007-10-05 19:11:00,119.07,119.07,119.06,119.06,184800000.0
2007-10-05 19:12:00,119.06,119.07,119.04,119.05,278200000.0
2007-10-05 19:13:00,119.045,119.06,119.045,119.06,13300000.0
2007-10-05 19:14:00,119.06,119.06,119.035,119.05,93900000.0
2007-10-05 19:15:00,119.05,119.07,119.04,119.07,146200000.0
2007-10-05 19:16:00,119.07,119.07,119.045,119.06,291800000.0
2007-10-05 19:17:00,119.06,119.08,119.055,119.08,96200000.0
2007-10-05 19:18:00,119.08,119.08,119.03,119.06,424700000.0
2007-10-05 19:19:00,119.04,119.07,119.04,119.06,445599998.0
2007-10-05 19:20:00,119.05,119.06,119.015,119.02,311999994.0
2007-10-05 19:21:00,119.02,119.03,118.99,119.01,272799993.0
2007-10-05 19:22:00,118.995,119.02,118.99,119.02,175599998.0
2007-10-05 19:23:00,119.01,119.02,119.0,119.01,143999999.0
2007-10-05 19:24:00,119.01,119.02,118.98,119.01,391500000.0
2007-10-05 19:25:00,119.01,119.01,118.99,119.01,74200000.0
2007-10-05 19:26:00,119.01,119.02,119.0,119.01,165200000.0
2007-10-05 19:27:00,119.03,119.03,119.02,119.03,148200002.0
2007-10-05 19:28:00,119.03,119.03,119.02,119.02,20800000.0
2007-10-05 19:29:00,119.03,119.03,119.03,119.03,32800000.0
2007-10-05 19:30:00,119.03,119.04,119.02,119.025,239800000.0
2007-10-05 19:31:00,119.025,119.07,119.025,119.05,362499999.0
2007-10-05 19:32:00,119.05,119.075,119.04,119.07,203999997.0
2007-10-05 19:33:00,119.07,119.09,119.06,119.08,243600000.0
2007-10-05 19:34:00,119.08,119.1,119.07,119.09,74400000.0
2007-10-05 19:35:00,119.07,119.08,119.07,119.07,44000000.0
2007-10-05 19:36:00,119.07,119.08,119.06,119.08,52800000.0
2007-10-05 19:37:00,119.08,119.09,119.07,119.07,56000000.0
2007-10-05 19:38:00,119.07,119.08,119.05,119.06,101300000.0
2007-10-05 19:39:00,119.06,119.06,119.035,119.06,149600000.0
2007-10-05 19:40:00,119.06,119.07,119.05,119.07,105600000.0
2007-10-05 19:41:00,119.07,119.1,119.06,119.1,309800001.0
2007-10-05 19:42:00,119.1,119.11,119.06,119.08,168800000.0
2007-10-05 19:43:00,119.07,119.08,119.06,119.065,43200000.0
2007-10-05 19:44:00,119.065,119.09,119.05,119.06,252800000.0
2007-10-05 19:45:00,119.06,119.1,119.04,119.09,364700001.0
2007-10-05 19:46:00,119.09,119.09,119.07,119.085,132000000.0
2007-10-05 19:47:00,119.1,119.13,119.1,119.1,195400001.0
2007-10-05 19:48:00,119.1,119.11,119.09,119.1,338300001.0
2007-10-05 19:49:00,119.1,119.12,119.09,119.09,487700000.0
2007-10-05 19:50:00,119.095,119.12,119.08,119.11,277500000.0
2007-10-05 19:51:00,119.11,119.14,119.11,119.125,279200000.0
2007-10-05 19:52:00,119.13,119.13,119.11,119.13,135200000.0
2007-10-05 19:53:00,119.13,119.13,119.11,119.12,72800000.0
2007-10-05 19:54:00,119.115,119.14,119.115,119.135,59200000.0
2007-10-05 19:55:00,119.15,119.15,119.135,119.135,18400000.0
2007-10-05 19:56:00,119.15,119.15,119.12,119.125,107300001.0
2007-10-05 19:57:00,119.13,119.16,119.1,119.145,381399999.0
2007-10-05 19:58:00,119.145,119.16,119.14,119.14,157599998.0
2007-10-05 19:59:00,119.14,119.16,119.12,119.13,366700000.0
2007-10-05 20:00:00,119.15,119.18,119.12,119.175,273600002.0
2007-10-05 20:01:00,119.19,119.19,119.165,119.165,66000000.0
2007-10-05 20:02:00,119.17,119.17,119.17,119.17,6400000.0
2007-10-05 20:03:00,119.17,119.17,119.16,119.165,29600000.0
2007-10-05 20:05:00,119.165,119.19,119.165,119.18,172000000.0
2007-10-05 20:06:00,119.17,119.19,119.16,119.19,155700000.0
2007-10-05 20:07:00,119.19,119.19,119.16,119.17,151200000.0
2007-10-05 20:08:00,119.165,119.18,119.16,119.16,206800000.0
2007-10-05 20:09:00,119.15,119.18,119.14,119.16,223300001.0
2007-10-05 20:10:00,119.16,119.19,119.16,119.165,115300000.0
2007-10-05 20:11:00,119.165,119.165,119.14,119.15,176500000.0
2007-10-05 20:12:00,119.14,119.15,119.11,119.12,104500000.0
2007-10-05 20:13:00,119.11,119.15,119.11,119.14,120500000.0
2007-10-05 20:14:00,119.13,119.13,119.13,119.13,10400000.0
2007-10-05 20:15:00,119.12,119.12,119.12,119.12,60000000.0
2007-10-05 20:16:00,119.12,119.14,119.12,119.125,55200000.0
2007-10-05 20:17:00,119.125,119.13,119.09,119.13,119700000.0
2007-10-05 20:18:00,119.12,119.12,119.1,119.1,111300000.0
2007-10-05 20:19:00,119.11,119.11,119.09,119.09,68000000.0
2007-10-05 20:20:00,119.09,119.1,119.045,119.09,172800000.0
2007-10-05 20:21:00,119.09,119.1,119.08,119.1,118600000.0
2007-10-05 20:22:00,119.1,119.11,119.08,119.08,302300000.0
2007-10-05 20:23:00,119.09,119.09,119.08,119.08,149400000.0
2007-10-05 20:24:00,119.07,119.09,119.06,119.09,89600000.0
2007-10-05 20:25:00,119.08,119.1,119.08,119.1,118400000.0
2007-10-05 20:26:00,119.09,119.09,119.05,119.05,200000000.0
2007-10-05 20:27:00,119.05,119.05,119.04,119.05,84000000.0
2007-10-05 20:28:00,119.04,119.07,119.015,119.05,331500000.0
2007-10-05 20:29:00,119.05,119.05,119.04,119.045,185100000.0
2007-10-05 20:30:00,119.05,119.07,119.04,119.04,229600000.0
2007-10-05 20:31:00,119.04,119.05,119.035,119.04,145700000.0
2007-10-05 20:32:00,119.06,119.07,119.05,119.06,129100000.0
2007-10-05 20:33:00,119.06,119.07,119.05,119.06,54400000.0
2007-10-05 20:34:00,119.06,119.07,119.06,119.07,6800000.0
2007-10-05 20:35:00,119.08,119.08,119.05,119.05,60000000.0
2007-10-05 20:36:00,119.05,119.06,119.04,119.06,90500000.0
2007-10-05 20:37:00,119.05,119.06,119.035,119.06,35000000.0
2007-10-05 20:38:00,119.05,119.05,119.02,119.05,188900004.0
2007-10-05 20:39:00,119.05,119.06,119.05,119.05,39200000.0
2007-10-05 20:40:00,119.05,119.06,119.05,119.06,31200000.0
2007-10-05 20:41:00,119.06,119.06,119.035,119.035,128100000.0
2007-10-05 20:42:00,119.04,119.08,119.04,119.08,138299999.0
2007-10-05 20:43:00,119.07,119.08,119.06,119.07,75200000.0
2007-10-05 20:44:00,119.06,119.06,119.06,119.06,33600000.0
2007-10-05 20:45:00,119.06,119.06,119.035,119.05,248800000.0
2007-10-05 20:46:00,119.05,119.05,119.05,119.05,37800000.0
2007-10-05 20:47:00,119.06,119.06,119.04,119.04,45700000.0
2007-10-05 20:48:00,119.05,119.06,119.03,119.05,112000000.0
2007-10-05 20:49:00,119.04,119.04,119.03,119.04,94400000.0
2007-10-05 20:50:00,119.04,119.05,119.02,119.03,150200000.0
2007-10-05 20:51:00,119.03,119.03,119.02,119.03,190400000.0
2007-10-05 20:52:00,119.025,119.05,119.015,119.04,302400000.0
2007-10-05 20:53:00,119.04,119.04,119.02,119.02,222600000.0
2007-10-05 20:54:00,119.02,119.04,119.01,119.04,259300000.0
2007-10-05 20:55:00,119.03,119.03,119.01,119.02,31200000.0
2007-10-05 20:56:00,119.02,119.02,119.01,119.02,84000000.0
2007-10-05 20:57:00,119.02,119.03,119.015,119.03,66600000.0
2007-10-05 20:58:00,119.03,119.03,119.03,119.03,9600000.0
2007-10-05 20:59:00,119.03,119.04,119.01,119.04,354899999.0
2007-10-05 21:00:00,119.04,119.06,119.04,119.05,277199995.0
2007-10-05 21:01:00,119.06,119.06,119.04,119.04,50199999.0
2007-10-05 21:02:00,119.04,119.06,119.04,119.05,186399996.0
2007-10-05 21:03:00,119.04,119.05,119.04,119.05,54399999.0
2007-10-05 21:04:00,119.05,119.05,119.03,119.04,111999995.0
2007-10-05 21:05:00,119.04,119.06,119.03,119.04,194100004.0
2007-10-05 21:06:00,119.05,119.06,119.05,119.06,19200000.0
2007-10-05 21:07:00,119.05,119.07,119.05,119.07,44500001.0
2007-10-05 21:08:00,119.06,119.1,119.06,119.1,163000003.0
2007-10-05 21:09:00,119.09,119.1,119.08,119.085,84800000.0
2007-10-05 21:10:00,119.09,119.09,119.09,119.09,3200000.0
2007-10-05 21:11:00,119.09,119.09,119.09,119.09,6400000.0
2007-10-05 21:12:00,119.09,119.09,119.08,119.09,40800000.0
2007-10-05 21:13:00,119.09,119.09,119.08,119.09,116800000.0
2007-10-05 21:14:00,119.1,119.1,119.06,119.08,235900000.0
2007-10-05 21:15:00,119.09,119.09,119.05,119.05,46500000.0
2007-10-05 21:16:00,119.05,119.05,119.05,119.05,25600000.0
2007-10-05 21:17:00,119.05,119.08,119.03,119.03,146700000.0
2007-10-05 21:18:00,119.06,119.12,119.06,119.12,342000001.0
2007-10-05 21:19:00,119.12,119.12,119.1,119.1,72000000.0
2007-10-05 21:20:00,119.1,119.1,119.05,119.07,276900000.0
2007-10-05 21:21:00,119.07,119.08,119.07,119.07,58400000.0
2007-10-05 21:22:00,119.06,119.07,119.03,119.055,279800000.0
2007-10-05 21:23:00,119.06,119.09,119.06,119.09,196400002.0
2007-10-05 21:24:00,119.08,119.08,119.08,119.08,58400000.0
2007-10-05 21:25:00,119.08,119.09,119.07,119.07,38100000.0
2007-10-05 21:26:00,119.06,119.1,119.06,119.08,121400000.0
2007-10-05 21:27:00,119.09,119.09,119.065,119.065,46100000.0
2007-10-05 21:28:00,119.075,119.09,119.06,119.075,135200000.0
2007-10-05 21:29:00,119.075,119.09,119.075,119.09,26400000.0
2007-10-05 21:30:00,119.09,119.1,119.085,119.085,28800000.0
2007-10-05 21:31:00,119.09,119.09,119.08,119.09,52900000.0
2007-10-05 21:32:00,119.08,119.085,119.08,119.085,33600000.0
2007-10-05 21:33:00,119.085,119.085,119.085,119.085,36000000.0
2007-10-05 21:34:00,119.085,119.09,119.07,119.085,119400000.0
2007-10-05 21:35:00,119.09,119.09,119.08,119.085,72100000.0
2007-10-05 21:36:00,119.08,119.09,119.07,119.08,52800000.0
2007-10-05 21:37:00,119.08,119.08,119.075,119.075,20000000.0
2007-10-05 21:38:00,119.07,119.09,119.06,119.065,135500000.0
2007-10-05 21:39:00,119.07,119.09,119.06,119.08,254000000.0
2007-10-05 21:40:00,119.085,119.09,119.085,119.09,19200000.0
2007-10-05 21:41:00,119.09,119.09,119.04,119.05,158400000.0
2007-10-05 21:42:00,119.055,119.06,119.055,119.055,64500000.0
2007-10-05 21:43:00,119.055,119.07,119.015,119.07,139500000.0
2007-10-05 21:44:00,119.07,119.075,119.06,119.075,53600000.0
2007-10-05 21:45:00,119.08,119.09,119.06,119.07,268200000.0
2007-10-05 21:46:00,119.075,119.09,119.04,119.05,255700000.0
2007-10-05 21:47:00,119.045,119.06,119.02,119.02,239600000.0
2007-10-05 21:48:00,119.02,119.05,119.02,119.05,174400000.0
2007-10-05 21:50:00,119.04,119.06,119.03,119.06,208800000.0
2007-10-05 21:51:00,119.05,119.06,119.04,119.06,48000000.0
2007-10-05 21:52:00,119.06,119.06,119.04,119.05,28800000.0
2007-10-05 21:53:00,119.04,119.05,119.03,119.04,53600000.0
2007-10-05 21:54:00,119.03,119.05,119.025,119.04,232400000.0
2007-10-05 21:55:00,119.04,119.04,119.03,119.03,64000000.0
2007-10-05 21:56:00,119.03,119.03,119.02,119.025,36000000.0
2007-10-05 21:57:00,119.025,119.04,119.02,119.04,95300000.0
2007-10-05 21:58:00,119.04,119.04,119.04,119.04,26400000.0
2007-10-05 21:59:00,119.05,119.05,119.03,119.05,131200000.0
2007-10-05 22:00:00,119.05,119.06,119.04,119.06,60000000.0
2007-10-05 22:01:00,119.06,119.06,119.06,119.06,8000000.0
2007-10-05 22:02:00,119.06,119.06,119.035,119.045,156000000.0
2007-10-05 22:03:00,119.05,119.07,119.03,119.07,304100000.0
2007-10-05 22:04:00,119.06,119.09,119.06,119.09,98400000.0
2007-10-05 22:05:00,119.09,119.1,119.09,119.09,137600000.0
2007-10-05 22:06:00,119.09,119.09,119.06,119.07,144000000.0
2007-10-05 22:07:00,119.065,119.075,119.04,119.05,308800000.0
2007-10-05 22:08:00,119.07,119.07,119.01,119.055,222900000.0
2007-10-05 22:09:00,119.055,119.085,119.04,119.085,88800000.0
2007-10-05 22:10:00,119.085,119.11,119.085,119.11,113600000.0
2007-10-05 22:11:00,119.11,119.12,119.11,119.11,131200000.0
2007-10-05 22:12:00,119.11,119.125,119.11,119.125,43700000.0
2007-10-05 22:13:00,119.125,119.14,119.1,119.14,84900000.0
2007-10-05 22:14:00,119.12,119.14,119.12,119.13,84000000.0
2007-10-05 22:15:00,119.12,119.12,119.11,119.12,32800000.0
2007-10-05 22:16:00,119.12,119.13,119.1,119.1,93200000.0
2007-10-05 22:17:00,119.12,119.13,119.11,119.13,28900000.0
2007-10-05 22:18:00,119.13,119.15,119.12,119.13,226400000.0
2007-10-05 22:19:00,119.13,119.145,119.13,119.14,483500000.0
2007-10-05 22:20:00,119.16,119.16,119.14,119.14,97600000.0
2007-10-05 22:21:00,119.15,119.19,119.13,119.14,97600000.0
2007-10-05 22:22:00,119.18,119.18,119.16,119.17,30900000.0
2007-10-05 22:23:00,119.155,119.19,119.14,119.19,169900001.0
2007-10-05 22:24:00,119.19,119.19,119.17,119.18,114100000.0
2007-10-05 22:25:00,119.18,119.18,119.14,119.175,146600000.0
2007-10-05 22:26:00,119.175,119.18,119.15,119.15,132600000.0
2007-10-05 22:27:00,119.15,119.185,119.15,119.18,84500000.0
2007-10-05 22:28:00,119.16,119.18,119.16,119.17,78400000.0
2007-10-05 22:29:00,119.17,119.18,119.13,119.18,67600000.0
2007-10-05 22:30:00,119.17,119.17,119.14,119.16,68000000.0
2007-10-05 22:31:00,119.17,119.17,119.16,119.16,40000000.0
2007-10-05 22:32:00,119.16,119.185,119.15,119.15,137499999.0
2007-10-05 22:33:00,119.16,119.19,119.15,119.19,82200000.0
2007-10-05 22:34:00,119.19,119.19,119.135,119.135,339800001.0
2007-10-05 22:35:00,119.135,119.145,119.1,119.145,279100000.0
2007-10-05 22:36:00,119.145,119.17,119.145,119.16,33600000.0
2007-10-05 22:37:00,119.14,119.15,119.11,119.115,200000001.0
2007-10-05 22:38:00,119.14,119.175,119.12,119.15,120600000.0
2007-10-05 22:39:00,119.15,119.15,119.12,119.145,104600000.0
2007-10-05 22:40:00,119.15,119.16,119.145,119.155,71800000.0
2007-10-05 22:41:00,119.15,119.16,119.15,119.16,21600000.0
2007-10-05 22:42:00,119.15,119.16,119.14,119.14,98900000.0
2007-10-05 22:43:00,119.14,119.16,119.14,119.15,96800000.0
2007-10-05 22:44:00,119.145,119.16,119.12,119.13,126600000.0
2007-10-05 22:45:00,119.14,119.14,119.12,119.125,24000000.0
2007-10-05 22:46:00,119.125,119.135,119.12,119.135,137600000.0
2007-10-05 22:47:00,119.135,119.16,119.13,119.135,126400000.0
2007-10-05 22:48:00,119.14,119.14,119.135,119.14,26400000.0
2007-10-05 22:49:00,119.14,119.19,119.13,119.19,82600000.0
2007-10-05 22:50:00,119.18,119.18,119.18,119.18,39200000.0
2007-10-05 22:51:00,119.18,119.18,119.18,119.18,39200000.0
2007-10-05 22:52:00,119.165,119.185,119.165,119.18,51200000.0
2007-10-05 22:53:00,119.17,119.18,119.17,119.17,79600000.0
2007-10-05 22:54:00,119.18,119.18,119.17,119.18,51200000.0
2007-10-05 22:55:00,119.18,119.23,119.18,119.23,77400000.0
2007-10-05 22:56:00,119.23,119.325,119.22,119.32,229700000.0
2007-10-05 22:57:00,119.32,119.36,119.23,119.23,164500000.0
2007-10-05 22:58:00,119.245,119.26,119.23,119.24,381800001.0
2007-10-05 22:59:00,119.24,119.29,119.21,119.25,302700001.0
2007-10-07 23:27:00,119.37,119.37,119.36,119.36,15200000.0
2007-10-07 23:28:00,119.35,119.37,119.31,119.34,114000000.0
2007-10-07 23:29:00,119.33,119.34,119.33,119.33,22800000.0
2007-10-07 23:30:00,119.33,119.33,119.33,119.33,7600000.0
2007-10-07 23:31:00,119.34,119.34,119.315,119.315,48300000.0
2007-10-07 23:32:00,119.35,119.35,119.3,119.32,68400000.0
2007-10-07 23:33:00,119.33,119.36,119.33,119.36,92800000.0
2007-10-07 23:34:00,119.35,119.37,119.35,119.36,77600000.0
2007-10-07 23:35:00,119.36,119.42,119.36,119.385,114800000.0
2007-10-07 23:36:00,119.385,119.43,119.385,119.41,99900000.0
2007-10-07 23:37:00,119.41,119.42,119.41,119.42,47200000.0
2007-10-07 23:38:00,119.41,119.41,119.4,119.4,30400000.0
2007-10-07 23:39:00,119.41,119.41,119.39,119.4,54800000.0
2007-10-07 23:40:00,119.37,119.41,119.36,119.36,66800000.0
2007-10-07 23:41:00,119.38,119.38,119.34,119.35,197800000.0
2007-10-07 23:42:00,119.35,119.37,119.34,119.37,95600000.0
2007-10-07 23:43:00,119.36,119.38,119.325,119.35,206000000.0
2007-10-07 23:44:00,119.34,119.36,119.325,119.34,169800000.0
2007-10-07 23:45:00,119.34,119.36,119.325,119.335,118800000.0
2007-10-07 23:46:00,119.335,119.37,119.335,119.36,45400000.0
2007-10-07 23:47:00,119.39,119.4,119.36,119.38,152300000.0
2007-10-07 23:48:00,119.4,119.41,119.38,119.39,78500000.0
2007-10-07 23:49:00,119.4,119.4,119.4,119.4,4000000.0
2007-10-07 23:50:00,119.39,119.4,119.39,119.4,47100000.0
2007-10-07 23:51:00,119.4,119.43,119.4,119.42,177200000.0
2007-10-07 23:52:00,119.4,119.44,119.4,119.43,230900000.0
2007-10-07 23:53:00,119.415,119.43,119.415,119.43,43100000.0
2007-10-07 23:54:00,119.43,119.43,119.4,119.42,116200000.0
2007-10-07 23:55:00,119.42,119.43,119.415,119.415,138600000.0
2007-10-07 23:56:00,119.415,119.43,119.415,119.42,78700000.0
2007-10-07 23:57:00,119.43,119.43,119.42,119.43,77600000.0
2007-10-07 23:58:00,119.42,119.42,119.42,119.42,81600000.0
2007-10-07 23:59:00,119.43,119.45,119.39,119.45,193800000.0
2007-10-08 00:00:00,119.38,119.42,119.38,119.38,34100000.0
2007-10-08 00:01:00,119.36,119.38,119.36,119.37,50200000.0
2007-10-08 00:02:00,119.37,119.38,119.35,119.37,120900000.0
2007-10-08 00:03:00,119.36,119.36,119.33,119.33,28200000.0
2007-10-08 00:04:00,119.35,119.35,119.305,119.33,91500000.0
2007-10-08 00:05:00,119.32,119.345,119.3,119.315,61300000.0
2007-10-08 00:06:00,119.315,119.32,119.31,119.315,20000000.0
2007-10-08 00:07:00,119.315,119.325,119.3,119.305,49600000.0
2007-10-08 00:08:00,119.305,119.315,119.3,119.31,41500000.0
2007-10-08 00:09:00,119.31,119.31,119.25,119.3,69600000.0
2007-10-08 00:10:00,119.3,119.32,119.3,119.32,21600000.0
2007-10-08 00:11:00,119.32,119.32,119.31,119.31,37600000.0
2007-10-08 00:12:00,119.32,119.355,119.31,119.33,102099999.0
2007-10-08 00:13:00,119.33,119.33,119.33,119.33,20000000.0
2007-10-08 00:14:00,119.33,119.33,119.31,119.33,38400000.0
2007-10-08 00:15:00,119.33,119.33,119.32,119.32,47100000.0
2007-10-08 00:16:00,119.32,119.35,119.32,119.32,83100000.0
2007-10-08 00:17:00,119.31,119.34,119.3,119.34,24500000.0
2007-10-08 00:18:00,119.3,119.34,119.3,119.34,41500000.0
2007-10-08 00:19:00,119.3,119.34,119.285,119.33,60900000.0
2007-10-08 00:20:00,119.33,119.33,119.29,119.29,40700000.0
2007-10-08 00:21:00,119.32,119.32,119.27,119.27,46400000.0
2007-10-08 00:22:00,119.27,119.31,119.27,119.3,25600000.0
2007-10-08 00:23:00,119.3,119.33,119.28,119.32,42900000.0
2007-10-08 00:25:00,119.3,119.31,119.3,119.31,8800000.0
2007-10-08 00:26:00,119.31,119.31,119.28,119.31,38400000.0
2007-10-08 00:27:00,119.27,119.3,119.27,119.3,9600000.0
2007-10-08 00:28:00,119.3,119.31,119.26,119.26,72100000.0
2007-10-08 00:29:00,119.25,119.31,119.25,119.27,100300000.0
2007-10-08 00:30:00,119.27,119.3,119.26,119.29,40500000.0
2007-10-08 00:31:00,119.29,119.3,119.28,119.28,17600000.0
2007-10-08 00:32:00,119.27,119.28,119.26,119.28,11200000.0
2007-10-08 00:33:00,119.28,119.29,119.27,119.29,8000000.0
2007-10-08 00:34:00,119.27,119.29,119.26,119.28,10400000.0
2007-10-08 00:35:00,119.27,119.28,119.24,119.27,32500000.0
2007-10-08 00:36:00,119.25,119.26,119.25,119.26,12800000.0
2007-10-08 00:37:00,119.23,119.25,119.23,119.23,27200000.0
2007-10-08 00:38:00,119.23,119.24,119.21,119.21,24800000.0
2007-10-08 00:39:00,119.21,119.21,119.14,119.14,76700000.0
2007-10-08 00:40:00,119.15,119.16,119.15,119.15,28800000.0
2007-10-08 00:41:00,119.15,119.17,119.13,119.17,26100000.0
2007-10-08 00:42:00,119.13,119.16,119.13,119.16,14100000.0
2007-10-08 00:43:00,119.16,119.16,119.12,119.14,52500000.0
2007-10-08 00:44:00,119.14,119.15,119.11,119.14,65300000.0
2007-10-08 00:45:00,119.15,119.15,119.12,119.14,80000000.0
2007-10-08 00:46:00,119.13,119.14,119.08,119.11,47700000.0
2007-10-08 00:47:00,119.14,119.14,119.11,119.11,28000000.0
2007-10-08 00:48:00,119.13,119.13,119.11,119.11,12800000.0
2007-10-08 00:49:00,119.13,119.13,119.11,119.11,21600000.0
2007-10-08 00:50:00,119.12,119.12,119.095,119.12,55200000.0
2007-10-08 00:51:00,119.12,119.12,119.1,119.1,28000000.0
2007-10-08 00:52:00,119.11,119.11,119.11,119.11,4100000.0
2007-10-08 00:53:00,119.12,119.12,119.11,119.12,27200000.0
2007-10-08 00:54:00,119.13,119.14,119.12,119.13,68800000.0
2007-10-08 00:55:00,119.13,119.14,119.1,119.11,81000000.0
2007-10-08 00:57:00,119.11,119.11,119.08,119.1,63000000.0
2007-10-08 00:58:00,119.09,119.09,119.065,119.08,58600000.0
2007-10-08 00:59:00,119.06,119.09,119.045,119.05,112700000.0
2007-10-08 01:00:00,119.07,119.09,119.05,119.08,105400000.0
2007-10-08 01:01:00,119.08,119.08,119.08,119.08,33600000.0
2007-10-08 01:02:00,119.07,119.07,119.03,119.03,30400000.0
2007-10-08 01:04:00,119.05,119.05,119.05,119.05,4800000.0
2007-10-08 01:05:00,119.03,119.03,119.03,119.03,5600000.0
2007-10-08 01:06:00,119.05,119.05,119.02,119.04,50400000.0
2007-10-08 01:07:00,119.04,119.04,118.96,119.01,160700000.0
2007-10-08 01:08:00,119.02,119.02,118.96,118.96,101100000.0
2007-10-08 01:09:00,118.96,119.01,118.96,119.01,18100000.0
2007-10-08 01:10:00,119.01,119.01,118.96,118.96,21300000.0
2007-10-08 01:11:00,119.0,119.0,118.95,118.98,100300000.0
2007-10-08 01:12:00,118.98,118.98,118.98,118.98,4800000.0
2007-10-08 01:13:00,118.98,119.01,118.96,119.0,52500000.0
2007-10-08 01:14:00,119.0,119.01,118.97,119.01,33300000.0
2007-10-08 01:15:00,119.01,119.02,118.98,119.01,57000000.0
2007-10-08 01:16:00,119.01,119.02,118.99,119.02,137500000.0
2007-10-08 01:17:00,119.02,119.03,118.98,119.03,161400000.0
2007-10-08 01:18:00,119.03,119.05,119.01,119.04,115200000.0
2007-10-08 01:19:00,119.03,119.03,119.01,119.02,54400000.0
2007-10-08 01:20:00,119.03,119.04,118.975,119.01,230600000.0
2007-10-08 01:21:00,119.0,119.01,118.99,118.99,96000000.0
2007-10-08 01:22:00,119.01,119.02,118.99,119.02,48500000.0
2007-10-08 01:23:00,119.01,119.04,119.0,119.04,79200000.0
2007-10-08 01:24:00,119.03,119.06,119.01,119.06,155400000.0
2007-10-08 01:25:00,119.06,119.13,119.035,119.12,209000000.0
2007-10-08 01:26:00,119.12,119.12,119.11,119.11,46300000.0
2007-10-08 01:27:00,119.12,119.15,119.09,119.15,159900000.0
2007-10-08 01:28:00,119.15,119.15,119.15,119.15,52800000.0
2007-10-08 01:29:00,119.15,119.21,119.15,119.21,66400000.0
2007-10-08 01:30:00,119.21,119.21,119.19,119.19,88600000.0
2007-10-08 01:31:00,119.2,119.21,119.19,119.2,100000000.0
2007-10-08 01:32:00,119.2,119.21,119.19,119.19,284800000.0
2007-10-08 01:33:00,119.19,119.19,119.16,119.19,207400000.0
2007-10-08 01:34:00,119.16,119.21,119.16,119.165,144600000.0
2007-10-08 01:35:00,119.18,119.19,119.16,119.16,158300000.0
2007-10-08 01:36:00,119.16,119.18,119.15,119.18,83000000.0
2007-10-08 01:37:00,119.18,119.19,119.16,119.19,47500000.0
2007-10-08 01:38:00,119.18,119.18,119.17,119.18,40000000.0
2007-10-08 01:39:00,119.18,119.18,119.16,119.18,52800000.0
2007-10-08 01:40:00,119.16,119.19,119.16,119.19,64800000.0
2007-10-08 01:41:00,119.19,119.2,119.17,119.2,22400000.0
2007-10-08 01:42:00,119.19,119.19,119.16,119.18,36800000.0
2007-10-08 01:43:00,119.17,119.17,119.17,119.17,2400000.0
2007-10-08 01:44:00,119.16,119.16,119.14,119.14,56800000.0
2007-10-08 01:45:00,119.16,119.16,119.13,119.135,76000000.0
2007-10-08 01:46:00,119.13,119.16,119.095,119.15,261200000.0
2007-10-08 01:47:00,119.14,119.15,119.125,119.13,228700000.0
2007-10-08 01:48:00,119.13,119.14,119.1,119.14,71200000.0
2007-10-08 01:49:00,119.14,119.14,119.1,119.1,189600000.0
2007-10-08 01:50:00,119.12,119.14,119.12,119.13,65600000.0
2007-10-08 01:51:00,119.13,119.13,119.1,119.12,68800000.0
2007-10-08 01:52:00,119.11,119.12,119.1,119.12,85600000.0
2007-10-08 01:53:00,119.12,119.12,119.12,119.12,57600000.0
2007-10-08 01:54:00,119.12,119.12,119.12,119.12,8800000.0
2007-10-08 01:55:00,119.12,119.12,119.1,119.1,19200000.0
2007-10-08 01:56:00,119.1,119.12,119.1,119.12,26400000.0
2007-10-08 01:57:00,119.12,119.12,119.12,119.12,8800000.0
2007-10-08 01:58:00,119.13,119.17,119.13,119.17,102400000.0
2007-10-08 01:59:00,119.17,119.21,119.15,119.2,233100000.0
2007-10-08 02:00:00,119.2,119.21,119.18,119.19,137100000.0
2007-10-08 02:01:00,119.19,119.19,119.135,119.18,169000000.0
2007-10-08 02:02:00,119.17,119.17,119.15,119.15,84899999.0
2007-10-08 02:03:00,119.16,119.16,119.13,119.13,176000000.0
2007-10-08 02:04:00,119.13,119.13,119.1,119.1,160800000.0
2007-10-08 02:05:00,119.09,119.1,119.07,119.08,117600000.0
2007-10-08 02:06:00,119.09,119.1,119.07,119.07,64800000.0
2007-10-08 02:07:00,119.09,119.09,119.07,119.07,220000001.0
2007-10-08 02:08:00,119.08,119.11,119.08,119.11,48800000.0
2007-10-08 02:09:00,119.1,119.12,119.1,119.12,48000000.0
2007-10-08 02:10:00,119.12,119.13,119.12,119.13,22400000.0
2007-10-08 02:11:00,119.13,119.16,119.13,119.15,83100000.0
2007-10-08 02:12:00,119.15,119.17,119.15,119.17,51200000.0
2007-10-08 02:13:00,119.17,119.17,119.17,119.17,35200000.0
2007-10-08 02:14:00,119.17,119.18,119.16,119.17,97500000.0
2007-10-08 02:15:00,119.17,119.17,119.17,119.17,5600000.0
2007-10-08 02:16:00,119.16,119.16,119.15,119.15,58400000.0
2007-10-08 02:17:00,119.15,119.15,119.14,119.15,66099999.0
2007-10-08 02:18:00,119.15,119.15,119.14,119.14,21600000.0
2007-10-08 02:19:00,119.14,119.14,119.14,119.14,1600000.0
2007-10-08 02:20:00,119.14,119.14,119.13,119.14,11900000.0
2007-10-08 02:21:00,119.13,119.13,119.1,119.1,62700000.0
2007-10-08 02:22:00,119.11,119.11,119.1,119.1,64800000.0
2007-10-08 02:23:00,119.11,119.11,119.085,119.09,73400000.0
2007-10-08 02:24:00,119.1,119.11,119.085,119.085,130600000.0
2007-10-08 02:25:00,119.11,119.11,119.11,119.11,20800000.0
2007-10-08 02:26:00,119.1,119.1,119.08,119.08,20800000.0
2007-10-08 02:27:00,119.08,119.09,119.05,119.06,101300000.0
2007-10-08 02:28:00,119.06,119.15,119.06,119.15,203200000.0
2007-10-08 02:29:00,119.15,119.2,119.15,119.18,235700000.0
2007-10-08 02:30:00,119.18,119.19,119.16,119.16,155599996.0
2007-10-08 02:31:00,119.17,119.18,119.17,119.17,146400000.0
2007-10-08 02:32:00,119.17,119.17,119.11,119.13,287800000.0
2007-10-08 02:33:00,119.11,119.13,119.11,119.13,27400000.0
2007-10-08 02:34:00,119.13,119.13,119.13,119.13,12000000.0
2007-10-08 02:35:00,119.11,119.13,119.1,119.13,84400001.0
2007-10-08 02:36:00,119.1,119.12,119.1,119.12,19600000.0
2007-10-08 02:37:00,119.12,119.13,119.11,119.11,14600000.0
2007-10-08 02:39:00,119.13,119.14,119.13,119.14,16000000.0
2007-10-08 02:40:00,119.15,119.17,119.15,119.17,18400000.0
2007-10-08 02:41:00,119.17,119.18,119.17,119.18,35200000.0
2007-10-08 02:42:00,119.18,119.2,119.15,119.15,98900000.0
2007-10-08 02:43:00,119.16,119.16,119.15,119.16,27200000.0
2007-10-08 02:44:00,119.16,119.16,119.16,119.16,12000000.0
2007-10-08 02:45:00,119.16,119.16,119.13,119.13,34400000.0
2007-10-08 02:46:00,119.15,119.17,119.15,119.17,79200000.0
2007-10-08 02:47:00,119.13,119.19,119.13,119.19,287999999.0
2007-10-08 02:48:00,119.19,119.2,119.17,119.19,77600000.0
2007-10-08 02:49:00,119.18,119.18,119.17,119.18,109600000.0
2007-10-08 02:50:00,119.18,119.18,119.15,119.16,168000000.0
2007-10-08 02:51:00,119.16,119.16,119.13,119.14,178300000.0
2007-10-08 02:52:00,119.14,119.14,119.14,119.14,17600000.0
2007-10-08 02:53:00,119.14,119.15,119.13,119.15,94300001.0
2007-10-08 02:54:00,119.15,119.17,119.13,119.15,140100002.0
2007-10-08 02:55:00,119.15,119.15,119.14,119.14,117600000.0
2007-10-08 02:56:00,119.15,119.15,119.15,119.15,800000.0
2007-10-08 02:58:00,119.14,119.17,119.14,119.17,106900000.0
2007-10-08 02:59:00,119.17,119.18,119.135,119.17,121100001.0
2007-10-08 03:00:00,119.18,119.18,119.17,119.17,40000000.0
2007-10-08 03:01:00,119.18,119.21,119.17,119.2,32000000.0
2007-10-08 03:02:00,119.19,119.22,119.17,119.22,136499999.0
2007-10-08 03:03:00,119.22,119.22,119.2,119.21,471699977.0
2007-10-08 03:04:00,119.21,119.23,119.185,119.22,176599998.0
2007-10-08 03:05:00,119.22,119.23,119.2,119.2,124200000.0
2007-10-08 03:06:00,119.23,119.25,119.2,119.24,291600000.0
2007-10-08 03:07:00,119.22,119.24,119.22,119.23,230800000.0
2007-10-08 03:08:00,119.23,119.24,119.23,119.24,122400000.0
2007-10-08 03:09:00,119.24,119.24,119.22,119.23,142400000.0
2007-10-08 03:10:00,119.24,119.27,119.24,119.27,158500000.0
2007-10-08 03:11:00,119.28,119.3,119.27,119.28,169599998.0
2007-10-08 03:12:00,119.29,119.29,119.26,119.28,319499999.0
2007-10-08 03:13:00,119.28,119.28,119.26,119.26,90400000.0
2007-10-08 03:14:00,119.26,119.26,119.25,119.25,180800000.0
2007-10-08 03:15:00,119.25,119.25,119.2,119.22,212000000.0
2007-10-08 03:16:00,119.22,119.22,119.17,119.175,167200000.0
2007-10-08 03:17:00,119.19,119.22,119.18,119.22,272800000.0
2007-10-08 03:18:00,119.21,119.21,119.195,119.21,36000000.0
2007-10-08 03:19:00,119.2,119.21,119.2,119.21,42100000.0
2007-10-08 03:20:00,119.21,119.21,119.19,119.19,25900000.0
2007-10-08 03:22:00,119.2,119.2,119.2,119.2,800000.0
2007-10-08 03:23:00,119.2,119.2,119.19,119.19,25600000.0
2007-10-08 03:24:00,119.19,119.2,119.16,119.18,103900000.0
2007-10-08 03:25:00,119.18,119.19,119.18,119.18,77800000.0
2007-10-08 03:26:00,119.19,119.22,119.19,119.21,67700000.0
2007-10-08 03:27:00,119.19,119.22,119.19,119.22,10300000.0
2007-10-08 03:28:00,119.22,119.24,119.22,119.23,40700000.0
2007-10-08 03:29:00,119.22,119.24,119.2,119.2,253200001.0
2007-10-08 03:30:00,119.21,119.21,119.19,119.21,189700000.0
2007-10-08 03:31:00,119.22,119.26,119.22,119.26,48000000.0
2007-10-08 03:32:00,119.24,119.25,119.24,119.25,15200000.0
2007-10-08 03:33:00,119.22,119.23,119.21,119.22,53600000.0
2007-10-08 03:34:00,119.21,119.21,119.2,119.2,228000000.0
2007-10-08 03:35:00,119.2,119.2,119.17,119.2,388300000.0
2007-10-08 03:36:00,119.2,119.2,119.19,119.19,73600000.0
2007-10-08 03:37:00,119.19,119.19,119.18,119.19,36000000.0
2007-10-08 03:38:00,119.19,119.19,119.19,119.19,12000000.0
2007-10-08 03:39:00,119.19,119.2,119.19,119.2,101800000.0
2007-10-08 03:40:00,119.2,119.2,119.18,119.19,109600000.0
2007-10-08 03:41:00,119.18,119.21,119.18,119.21,238400000.0
2007-10-08 03:42:00,119.21,119.22,119.19,119.2,240599996.0
2007-10-08 03:43:00,119.22,119.22,119.2,119.22,132499999.0
2007-10-08 03:44:00,119.21,119.22,119.19,119.21,58899999.0
2007-10-08 03:45:00,119.22,119.22,119.21,119.22,157600000.0
2007-10-08 03:46:00,119.22,119.22,119.2,119.21,1139599978.0
2007-10-08 03:47:00,119.22,119.22,119.2,119.21,600399995.0
2007-10-08 03:48:00,119.21,119.22,119.2,119.22,19000000.0
2007-10-08 03:49:00,119.21,119.24,119.21,119.23,61600000.0
2007-10-08 03:50:00,119.23,119.23,119.22,119.23,34400000.0
2007-10-08 03:51:00,119.23,119.23,119.185,119.23,191799998.0
2007-10-08 03:52:00,119.23,119.25,119.22,119.24,59700000.0
2007-10-08 03:53:00,119.23,119.25,119.23,119.24,26400000.0
2007-10-08 03:54:00,119.23,119.26,119.23,119.25,18400000.0
2007-10-08 03:55:00,119.25,119.28,119.23,119.27,69800000.0
2007-10-08 03:56:00,119.27,119.28,119.27,119.28,26400000.0
2007-10-08 03:57:00,119.28,119.3,119.25,119.26,110500000.0
2007-10-08 03:58:00,119.27,119.3,119.27,119.3,172800000.0
2007-10-08 03:59:00,119.3,119.31,119.29,119.29,296300000.0
2007-10-08 04:00:00,119.3,119.32,119.3,119.3,234400000.0
2007-10-08 04:01:00,119.31,119.31,119.3,119.31,88100000.0
2007-10-08 04:02:00,119.31,119.31,119.29,119.31,36800000.0
2007-10-08 04:03:00,119.29,119.31,119.29,119.3,41200000.0
2007-10-08 04:04:00,119.28,119.3,119.27,119.29,71100000.0
2007-10-08 04:05:00,119.29,119.29,119.26,119.26,108800000.0
2007-10-08 04:06:00,119.26,119.28,119.26,119.28,26400000.0
2007-10-08 04:07:00,119.28,119.29,119.21,119.22,220400000.0
2007-10-08 04:08:00,119.23,119.25,119.21,119.25,70400000.0
2007-10-08 04:09:00,119.25,119.26,119.23,119.26,129800000.0
2007-10-08 04:10:00,119.25,119.27,119.23,119.27,139900000.0
2007-10-08 04:11:00,119.26,119.28,119.26,119.27,174200000.0
2007-10-08 04:12:00,119.27,119.28,119.27,119.27,44000000.0
2007-10-08 04:13:00,119.25,119.26,119.23,119.23,111800000.0
2007-10-08 04:14:00,119.25,119.26,119.24,119.24,48000000.0
2007-10-08 04:15:00,119.24,119.25,119.24,119.24,71300000.0
2007-10-08 04:16:00,119.25,119.26,119.23,119.25,60999999.0
2007-10-08 04:17:00,119.25,119.26,119.25,119.25,86399999.0
2007-10-08 04:18:00,119.25,119.25,119.24,119.24,32800000.0
2007-10-08 04:19:00,119.25,119.26,119.23,119.26,78899999.0
2007-10-08 04:20:00,119.26,119.26,119.23,119.24,191500000.0
2007-10-08 04:21:00,119.24,119.26,119.21,119.26,305199998.0
2007-10-08 04:22:00,119.26,119.26,119.25,119.26,162899999.0
2007-10-08 04:23:00,119.26,119.26,119.215,119.26,70700000.0
2007-10-08 04:24:00,119.26,119.27,119.26,119.27,34400000.0
2007-10-08 04:25:00,119.27,119.27,119.26,119.26,23200000.0
2007-10-08 04:26:00,119.25,119.25,119.25,119.25,36800000.0
2007-10-08 04:27:00,119.26,119.27,119.25,119.26,120000000.0
2007-10-08 04:28:00,119.26,119.26,119.23,119.26,35700000.0
2007-10-08 04:29:00,119.26,119.27,119.26,119.26,49600000.0
2007-10-08 04:30:00,119.25,119.27,119.24,119.25,138100000.0
2007-10-08 04:31:00,119.25,119.25,119.25,119.25,33600000.0
2007-10-08 04:32:00,119.25,119.27,119.24,119.26,68000000.0
2007-10-08 04:33:00,119.26,119.26,119.24,119.24,45600000.0
2007-10-08 04:34:00,119.24,119.24,119.24,119.24,1600000.0
2007-10-08 04:35:00,119.24,119.24,119.24,119.24,800000.0
2007-10-08 04:36:00,119.24,119.24,119.21,119.23,64000000.0
2007-10-08 04:37:00,119.23,119.23,119.21,119.22,121000000.0
2007-10-08 04:38:00,119.22,119.22,119.19,119.19,45600000.0
2007-10-08 04:39:00,119.19,119.2,119.19,119.19,73900000.0
2007-10-08 04:40:00,119.2,119.2,119.19,119.19,55400002.0
2007-10-08 04:41:00,119.21,119.21,119.155,119.19,173900002.0
2007-10-08 04:42:00,119.2,119.2,119.17,119.19,67400000.0
2007-10-08 04:43:00,119.19,119.2,119.18,119.19,90400000.0
2007-10-08 04:44:00,119.19,119.2,119.19,119.2,36000000.0
2007-10-08 04:45:00,119.2,119.21,119.2,119.2,82400000.0
2007-10-08 04:46:00,119.2,119.2,119.19,119.19,65000000.0
2007-10-08 04:47:00,119.21,119.22,119.2,119.21,172100000.0
2007-10-08 04:48:00,119.21,119.21,119.19,119.21,55699999.0
2007-10-08 04:49:00,119.21,119.22,119.21,119.21,119200000.0
2007-10-08 04:50:00,119.21,119.22,119.21,119.21,174400000.0
2007-10-08 04:51:00,119.21,119.23,119.21,119.23,163900000.0
2007-10-08 04:52:00,119.23,119.23,119.21,119.21,127200000.0
2007-10-08 04:53:00,119.21,119.21,119.2,119.21,51200000.0
2007-10-08 04:54:00,119.21,119.21,119.21,119.21,18100000.0
2007-10-08 04:55:00,119.21,119.21,119.2,119.2,80000000.0
2007-10-08 04:56:00,119.21,119.21,119.19,119.2,48100000.0
2007-10-08 04:57:00,119.19,119.21,119.19,119.21,90100000.0
2007-10-08 04:58:00,119.21,119.24,119.21,119.23,242400000.0
2007-10-08 04:59:00,119.23,119.24,119.22,119.22,116000000.0
2007-10-08 05:00:00,119.23,119.23,119.22,119.23,32800000.0
2007-10-08 05:01:00,119.23,119.23,119.2,119.2,137800000.0
2007-10-08 05:02:00,119.21,119.21,119.21,119.21,130000000.0
2007-10-08 05:03:00,119.2,119.21,119.2,119.21,96800000.0
2007-10-08 05:04:00,119.2,119.22,119.19,119.22,279699999.0
2007-10-08 05:05:00,119.22,119.23,119.2,119.22,85300000.0
2007-10-08 05:06:00,119.22,119.22,119.21,119.21,218400000.0
2007-10-08 05:07:00,119.21,119.21,119.2,119.2,91000000.0
2007-10-08 05:08:00,119.2,119.21,119.2,119.21,56000000.0
2007-10-08 05:09:00,119.21,119.21,119.2,119.21,52800000.0
2007-10-08 05:10:00,119.2,119.22,119.2,119.21,52000000.0
2007-10-08 05:11:00,119.21,119.21,119.21,119.21,4200000.0
2007-10-08 05:12:00,119.21,119.22,119.2,119.22,44699999.0
2007-10-08 05:13:00,119.22,119.22,119.19,119.2,44100001.0
2007-10-08 05:14:00,119.21,119.22,119.2,119.2,24800000.0
2007-10-08 05:15:00,119.22,119.22,119.2,119.22,147399998.0
2007-10-08 05:16:00,119.22,119.22,119.22,119.22,36000000.0
2007-10-08 05:17:00,119.22,119.22,119.22,119.22,33500000.0
2007-10-08 05:18:00,119.22,119.22,119.22,119.22,44800000.0
2007-10-08 05:19:00,119.22,119.22,119.21,119.21,43200000.0
2007-10-08 05:20:00,119.22,119.23,119.19,119.22,78100000.0
2007-10-08 05:21:00,119.22,119.23,119.22,119.23,59200000.0
2007-10-08 05:22:00,119.23,119.23,119.23,119.23,54400000.0
2007-10-08 05:23:00,119.23,119.24,119.22,119.24,65800000.0
2007-10-08 05:24:00,119.24,119.24,119.23,119.23,53600000.0
2007-10-08 05:25:00,119.23,119.24,119.23,119.24,19200000.0
2007-10-08 05:26:00,119.24,119.24,119.23,119.23,80000000.0
2007-10-08 05:27:00,119.23,119.23,119.23,119.23,13600000.0
2007-10-08 05:28:00,119.23,119.23,119.17,119.17,326400000.0
2007-10-08 05:29:00,119.17,119.18,119.12,119.16,226900000.0
2007-10-08 05:30:00,119.16,119.19,119.14,119.18,168000000.0
2007-10-08 05:31:00,119.17,119.18,119.16,119.18,88800000.0
2007-10-08 05:32:00,119.18,119.18,119.16,119.17,155200000.0
2007-10-08 05:33:00,119.17,119.17,119.17,119.17,94400000.0
2007-10-08 05:34:00,119.17,119.18,119.16,119.16,144800000.0
2007-10-08 05:35:00,119.17,119.17,119.17,119.17,24000000.0
2007-10-08 05:36:00,119.15,119.16,119.15,119.16,67200000.0
2007-10-08 05:37:00,119.16,119.19,119.15,119.18,147400000.0
2007-10-08 05:38:00,119.19,119.19,119.16,119.18,84800000.0
2007-10-08 05:39:00,119.18,119.18,119.16,119.18,74400000.0
2007-10-08 05:40:00,119.18,119.18,119.13,119.16,122300002.0
2007-10-08 05:41:00,119.14,119.18,119.14,119.17,183300000.0
2007-10-08 05:42:00,119.17,119.2,119.16,119.18,98100000.0
2007-10-08 05:43:00,119.17,119.17,119.14,119.16,91000000.0
2007-10-08 05:44:00,119.16,119.16,119.16,119.16,8000000.0
2007-10-08 05:45:00,119.17,119.17,119.17,119.17,39200000.0
2007-10-08 05:46:00,119.17,119.18,119.17,119.17,39200000.0
2007-10-08 05:47:00,119.17,119.17,119.17,119.17,28000000.0
2007-10-08 05:48:00,119.18,119.18,119.18,119.18,48900000.0
2007-10-08 05:49:00,119.17,119.18,119.16,119.17,48900000.0
2007-10-08 05:50:00,119.17,119.17,119.15,119.16,228800000.0
2007-10-08 05:51:00,119.16,119.16,119.16,119.16,45600000.0
2007-10-08 05:52:00,119.16,119.16,119.16,119.16,53600000.0
2007-10-08 05:53:00,119.16,119.16,119.16,119.16,55200000.0
2007-10-08 05:54:00,119.16,119.16,119.16,119.16,62400000.0
2007-10-08 05:55:00,119.155,119.17,119.155,119.17,87200000.0
2007-10-08 05:56:00,119.17,119.18,119.17,119.18,117600000.0
2007-10-08 05:57:00,119.18,119.18,119.155,119.155,152799996.0
2007-10-08 05:58:00,119.155,119.16,119.145,119.155,116699998.0
2007-10-08 05:59:00,119.16,119.16,119.16,119.16,44800000.0
2007-10-08 06:00:00,119.16,119.17,119.155,119.16,71600000.0
2007-10-08 06:01:00,119.16,119.16,119.16,119.16,44800000.0
2007-10-08 06:02:00,119.16,119.16,119.15,119.16,60000000.0
2007-10-08 06:03:00,119.16,119.16,119.14,119.16,167899999.0
2007-10-08 06:04:00,119.145,119.16,119.14,119.15,213300000.0
2007-10-08 06:05:00,119.15,119.15,119.15,119.15,69600000.0
2007-10-08 06:06:00,119.16,119.18,119.15,119.16,43700000.0
2007-10-08 06:07:00,119.16,119.16,119.15,119.15,37800000.0
2007-10-08 06:08:00,119.16,119.16,119.13,119.145,146400000.0
2007-10-08 06:09:00,119.15,119.15,119.135,119.14,84499998.0
2007-10-08 06:10:00,119.15,119.15,119.15,119.15,66400000.0
2007-10-08 06:11:00,119.15,119.16,119.15,119.16,23200000.0
2007-10-08 06:12:00,119.15,119.15,119.14,119.14,27200000.0
2007-10-08 06:13:00,119.14,119.15,119.13,119.15,111199999.0
2007-10-08 06:14:00,119.14,119.15,119.13,119.15,76000000.0
2007-10-08 06:15:00,119.14,119.15,119.13,119.14,110100000.0
2007-10-08 06:16:00,119.14,119.16,119.12,119.15,255699999.0
2007-10-08 06:17:00,119.15,119.15,119.15,119.15,7200000.0
2007-10-08 06:18:00,119.14,119.14,119.14,119.14,12800000.0
2007-10-08 06:19:00,119.13,119.14,119.13,119.14,36000000.0
2007-10-08 06:20:00,119.14,119.15,119.13,119.15,93600000.0
2007-10-08 06:21:00,119.15,119.15,119.14,119.15,66399999.0
2007-10-08 06:22:00,119.15,119.15,119.14,119.15,49700000.0
2007-10-08 06:23:00,119.13,119.16,119.12,119.15,222800000.0
2007-10-08 06:24:00,119.15,119.15,119.14,119.15,46400000.0
2007-10-08 06:25:00,119.16,119.16,119.15,119.16,119100000.0
2007-10-08 06:26:00,119.16,119.22,119.15,119.22,109500001.0
2007-10-08 06:27:00,119.22,119.23,119.18,119.21,99299999.0
2007-10-08 06:28:00,119.21,119.24,119.2,119.2,133300000.0
2007-10-08 06:29:00,119.22,119.22,119.22,119.22,7200000.0
2007-10-08 06:30:00,119.19,119.19,119.17,119.17,7200000.0
2007-10-08 06:31:00,119.18,119.19,119.18,119.19,34400000.0
2007-10-08 06:32:00,119.18,119.18,119.17,119.17,34400000.0
2007-10-08 06:33:00,119.17,119.17,119.17,119.17,20000000.0
2007-10-08 06:34:00,119.17,119.19,119.17,119.19,36000000.0
2007-10-08 06:35:00,119.18,119.18,119.18,119.18,88800000.0
2007-10-08 06:36:00,119.18,119.18,119.18,119.18,40800000.0
2007-10-08 06:37:00,119.18,119.18,119.17,119.18,53400000.0
2007-10-08 06:38:00,119.18,119.18,119.18,119.18,36000000.0
2007-10-08 06:39:00,119.17,119.18,119.17,119.18,49300000.0
2007-10-08 06:40:00,119.18,119.2,119.18,119.19,111200000.0
2007-10-08 06:41:00,119.19,119.19,119.18,119.19,50400000.0
2007-10-08 06:42:00,119.19,119.2,119.19,119.19,88000000.0
2007-10-08 06:43:00,119.19,119.2,119.17,119.2,172200000.0
2007-10-08 06:44:00,119.2,119.2,119.18,119.2,112800000.0
2007-10-08 06:45:00,119.2,119.2,119.2,119.2,1600000.0
2007-10-08 06:49:00,119.2,119.2,119.2,119.2,7200000.0
2007-10-08 06:50:00,119.2,119.21,119.2,119.21,79200000.0
2007-10-08 06:51:00,119.21,119.21,119.19,119.19,35200000.0
2007-10-08 06:52:00,119.19,119.19,119.16,119.18,201599999.0
2007-10-08 06:54:00,119.2,119.2,119.19,119.19,800000.0
2007-10-08 06:55:00,119.19,119.19,119.19,119.19,800000.0
2007-10-08 06:56:00,119.19,119.2,119.17,119.2,165400002.0
2007-10-08 06:57:00,119.2,119.2,119.2,119.2,92000000.0
2007-10-08 06:58:00,119.2,119.2,119.2,119.2,3200000.0
2007-10-08 06:59:00,119.2,119.2,119.2,119.2,16800000.0
2007-10-08 07:00:00,119.2,119.2,119.2,119.2,40000000.0
2007-10-08 07:01:00,119.2,119.23,119.2,119.23,86400000.0
2007-10-08 07:02:00,119.23,119.23,119.16,119.16,323199998.0
2007-10-08 07:03:00,119.16,119.16,119.16,119.16,74399998.0
2007-10-08 07:04:00,119.15,119.16,119.15,119.15,120000000.0
2007-10-08 07:05:00,119.15,119.16,119.15,119.16,77100000.0
2007-10-08 07:06:00,119.16,119.16,119.15,119.16,103200000.0
2007-10-08 07:07:00,119.16,119.17,119.15,119.17,163500001.0
2007-10-08 07:08:00,119.17,119.17,119.17,119.17,86400000.0
2007-10-08 07:09:00,119.17,119.17,119.15,119.17,74000000.0
2007-10-08 07:10:00,119.17,119.17,119.16,119.16,56800000.0
2007-10-08 07:11:00,119.16,119.16,119.16,119.16,52000000.0
2007-10-08 07:12:00,119.16,119.16,119.16,119.16,44800000.0
2007-10-08 07:13:00,119.16,119.17,119.15,119.17,358299999.0
2007-10-08 07:14:00,119.17,119.17,119.17,119.17,68000000.0
2007-10-08 07:15:00,119.165,119.17,119.16,119.17,20800000.0
2007-10-08 07:16:00,119.165,119.17,119.165,119.17,62400000.0
2007-10-08 07:17:00,119.17,119.17,119.16,119.16,263999998.0
2007-10-08 07:18:00,119.17,119.19,119.145,119.17,290200002.0
2007-10-08 07:19:00,119.17,119.19,119.17,119.19,160000000.0
2007-10-08 07:20:00,119.19,119.19,119.18,119.19,31200000.0
2007-10-08 07:21:00,119.19,119.19,119.18,119.18,29600000.0
2007-10-08 07:22:00,119.18,119.18,119.155,119.18,101600001.0
2007-10-08 07:23:00,119.18,119.18,119.17,119.18,71900000.0
2007-10-08 07:24:00,119.18,119.18,119.16,119.17,81300000.0
2007-10-08 07:25:00,119.17,119.17,119.17,119.17,43200000.0
2007-10-08 07:26:00,119.15,119.15,119.15,119.15,63999999.0
2007-10-08 07:27:00,119.17,119.17,119.165,119.165,63999999.0
2007-10-08 07:28:00,119.17,119.17,119.165,119.17,29200000.0
2007-10-08 07:29:00,119.16,119.16,119.155,119.16,123900000.0
2007-10-08 07:30:00,119.17,119.17,119.13,119.13,210100001.0
2007-10-08 07:31:00,119.13,119.18,119.13,119.14,259699999.0
2007-10-08 07:32:00,119.14,119.16,119.14,119.16,212800000.0
2007-10-08 07:33:00,119.16,119.16,119.15,119.15,212800000.0
2007-10-08 07:34:00,119.15,119.16,119.13,119.16,268400000.0
2007-10-08 07:35:00,119.16,119.16,119.15,119.15,55200000.0
2007-10-08 07:36:00,119.15,119.15,119.14,119.14,98400000.0
2007-10-08 07:37:00,119.15,119.16,119.14,119.15,43200000.0
2007-10-08 07:38:00,119.17,119.17,119.16,119.17,89500000.0
2007-10-08 07:39:00,119.17,119.17,119.17,119.17,4800000.0
2007-10-08 07:40:00,119.18,119.21,119.18,119.19,94000000.0
2007-10-08 07:41:00,119.2,119.2,119.19,119.19,64000000.0
2007-10-08 07:42:00,119.195,119.24,119.19,119.22,208200000.0
2007-10-08 07:43:00,119.2,119.23,119.2,119.21,46400000.0
2007-10-08 07:44:00,119.23,119.23,119.175,119.18,183200000.0
2007-10-08 07:45:00,119.18,119.22,119.17,119.21,289200000.0
2007-10-08 07:46:00,119.22,119.28,119.22,119.28,185800000.0
2007-10-08 07:47:00,119.28,119.3,119.27,119.3,70599999.0
2007-10-08 07:48:00,119.3,119.3,119.3,119.3,4800000.0
2007-10-08 07:49:00,119.3,119.38,119.28,119.38,259400002.0
2007-10-08 07:50:00,119.38,119.38,119.3,119.3,296100000.0
2007-10-08 07:51:00,119.3,119.34,119.3,119.33,89500000.0
2007-10-08 07:52:00,119.33,119.33,119.25,119.26,217300000.0
2007-10-08 07:53:00,119.25,119.33,119.25,119.33,66900001.0
2007-10-08 07:54:00,119.33,119.35,119.33,119.34,229200001.0
2007-10-08 07:55:00,119.31,119.34,119.29,119.31,196500000.0
2007-10-08 07:56:00,119.31,119.32,119.29,119.31,80800000.0
2007-10-08 07:57:00,119.31,119.32,119.29,119.32,92000000.0
2007-10-08 07:58:00,119.29,119.31,119.27,119.29,108999999.0
2007-10-08 07:59:00,119.29,119.29,119.24,119.26,43400001.0
2007-10-08 08:00:00,119.28,119.3,119.25,119.28,60100001.0
2007-10-08 08:01:00,119.28,119.29,119.23,119.25,59200000.0
2007-10-08 08:02:00,119.25,119.25,119.23,119.24,202400000.0
2007-10-08 08:03:00,119.23,119.24,119.23,119.24,230900000.0
2007-10-08 08:04:00,119.24,119.24,119.22,119.23,436499999.0
2007-10-08 08:05:00,119.23,119.25,119.2,119.21,331100000.0
2007-10-08 08:06:00,119.21,119.23,119.2,119.22,252800000.0
2007-10-08 08:07:00,119.22,119.22,119.22,119.22,11200000.0
2007-10-08 08:08:00,119.22,119.22,119.19,119.2,264500000.0
2007-10-08 08:09:00,119.2,119.2,119.2,119.2,86400000.0
2007-10-08 08:10:00,119.2,119.21,119.17,119.19,544700000.0
2007-10-08 08:11:00,119.19,119.21,119.17,119.19,394100000.0
2007-10-08 08:12:00,119.19,119.19,119.15,119.15,245900000.0
2007-10-08 08:13:00,119.15,119.16,119.08,119.09,224800000.0
2007-10-08 08:14:00,119.1,119.11,119.02,119.04,447400000.0
2007-10-08 08:15:00,119.03,119.05,118.99,119.05,316000000.0
2007-10-08 08:16:00,119.04,119.07,119.02,119.06,495199999.0
2007-10-08 08:17:00,119.06,119.07,119.05,119.05,71200000.0
2007-10-08 08:18:00,119.05,119.05,119.01,119.03,289200000.0
2007-10-08 08:19:00,119.03,119.06,119.01,119.06,386200000.0
2007-10-08 08:20:00,119.08,119.11,119.07,119.09,145900000.0
2007-10-08 08:21:00,119.065,119.12,119.06,119.09,382199999.0
2007-10-08 08:22:00,119.09,119.1,119.03,119.04,317200000.0
2007-10-08 08:23:00,119.04,119.11,119.04,119.11,125600000.0
2007-10-08 08:24:00,119.11,119.13,119.09,119.11,181600000.0
2007-10-08 08:25:00,119.11,119.12,119.11,119.11,37600000.0
2007-10-08 08:26:00,119.12,119.12,119.11,119.11,18400000.0
2007-10-08 08:27:00,119.11,119.15,119.1,119.13,605400001.0
2007-10-08 08:28:00,119.13,119.14,119.115,119.12,191200000.0
2007-10-08 08:29:00,119.12,119.14,119.1,119.12,190100000.0
2007-10-08 08:30:00,119.14,119.15,119.13,119.13,52000000.0
2007-10-08 08:31:00,119.13,119.13,119.1,119.11,121600000.0
2007-10-08 08:32:00,119.11,119.12,119.11,119.12,57600000.0
2007-10-08 08:33:00,119.12,119.14,119.11,119.14,182600000.0
2007-10-08 08:34:00,119.14,119.14,119.1,119.11,309300000.0
2007-10-08 08:35:00,119.11,119.11,119.06,119.07,417400004.0
2007-10-08 08:36:00,119.07,119.12,119.07,119.12,429800000.0
2007-10-08 08:37:00,119.13,119.14,119.1,119.13,103200000.0
2007-10-08 08:38:00,119.13,119.13,119.09,119.13,134400000.0
2007-10-08 08:39:00,119.13,119.13,119.06,119.11,351300000.0
2007-10-08 08:40:00,119.11,119.12,119.09,119.09,89400000.0
2007-10-08 08:41:00,119.08,119.18,119.08,119.17,335899997.0
2007-10-08 08:42:00,119.17,119.23,119.16,119.2,387000001.0
2007-10-08 08:43:00,119.2,119.22,119.17,119.22,310799999.0
2007-10-08 08:44:00,119.23,119.27,119.2,119.24,509700000.0
2007-10-08 08:45:00,119.25,119.27,119.21,119.24,223099999.0
2007-10-08 08:46:00,119.24,119.24,119.14,119.16,231200000.0
2007-10-08 08:47:00,119.16,119.24,119.14,119.23,335400002.0
2007-10-08 08:48:00,119.23,119.27,119.21,119.26,406999999.0
2007-10-08 08:49:00,119.25,119.3,119.25,119.27,224200001.0
2007-10-08 08:50:00,119.27,119.28,119.27,119.28,2400000.0
2007-10-08 08:51:00,119.27,119.27,119.26,119.26,40800000.0
2007-10-08 08:52:00,119.25,119.25,119.2,119.21,50900000.0
2007-10-08 08:53:00,119.21,119.23,119.2,119.22,107200000.0
2007-10-08 08:54:00,119.21,119.22,119.19,119.21,229600000.0
2007-10-08 08:55:00,119.21,119.25,119.2,119.22,480900011.0
2007-10-08 08:56:00,119.22,119.24,119.2,119.23,114900000.0
2007-10-08 08:57:00,119.22,119.24,119.2,119.22,109600000.0
2007-10-08 08:58:00,119.22,119.22,119.18,119.22,78900000.0
2007-10-08 08:59:00,119.22,119.22,119.21,119.21,30400000.0
2007-10-08 09:00:00,119.21,119.23,119.2,119.21,319800000.0
2007-10-08 09:01:00,119.2,119.32,119.2,119.3,292400000.0
2007-10-08 09:02:00,119.32,119.34,119.29,119.31,261200000.0
2007-10-08 09:03:00,119.31,119.36,119.31,119.34,206400000.0
2007-10-08 09:04:00,119.35,119.36,119.32,119.35,203400000.0
2007-10-08 09:05:00,119.35,119.37,119.35,119.37,118400000.0
2007-10-08 09:06:00,119.37,119.38,119.35,119.37,169600000.0
2007-10-08 09:07:00,119.37,119.39,119.36,119.39,280000000.0
2007-10-08 09:08:00,119.39,119.4,119.36,119.38,259900000.0
2007-10-08 09:09:00,119.38,119.43,119.38,119.43,280800000.0
2007-10-08 09:10:00,119.43,119.44,119.42,119.43,185400000.0
2007-10-08 09:11:00,119.43,119.43,119.4,119.42,235200000.0
2007-10-08 09:12:00,119.42,119.45,119.39,119.45,159199997.0
2007-10-08 09:13:00,119.45,119.5,119.45,119.49,272299995.0
2007-10-08 09:14:00,119.5,119.5,119.42,119.44,167200000.0
2007-10-08 09:15:00,119.44,119.44,119.41,119.42,167300000.0
2007-10-08 09:16:00,119.42,119.45,119.41,119.44,339400000.0
2007-10-08 09:17:00,119.44,119.46,119.42,119.44,96600000.0
2007-10-08 09:18:00,119.44,119.46,119.44,119.46,230400000.0
2007-10-08 09:19:00,119.46,119.51,119.45,119.51,589899999.0
2007-10-08 09:20:00,119.51,119.51,119.47,119.49,117600000.0
2007-10-08 09:21:00,119.49,119.49,119.44,119.45,170300000.0
2007-10-08 09:22:00,119.42,119.47,119.41,119.47,190799996.0
2007-10-08 09:23:00,119.45,119.48,119.44,119.44,194399995.0
2007-10-08 09:24:00,119.48,119.48,119.43,119.45,429699996.0
2007-10-08 09:25:00,119.45,119.48,119.42,119.47,268099999.0
2007-10-08 09:26:00,119.45,119.48,119.45,119.45,97600000.0
2007-10-08 09:27:00,119.44,119.45,119.42,119.44,136100000.0
2007-10-08 09:28:00,119.44,119.45,119.42,119.43,114000000.0
2007-10-08 09:29:00,119.45,119.47,119.42,119.47,208799999.0
2007-10-08 09:30:00,119.47,119.47,119.42,119.46,283300000.0
2007-10-08 09:31:00,119.46,119.47,119.43,119.43,260899999.0
2007-10-08 09:32:00,119.45,119.45,119.42,119.43,96000000.0
2007-10-08 09:33:00,119.43,119.43,119.43,119.43,9600000.0
2007-10-08 09:34:00,119.43,119.43,119.41,119.43,239400000.0
2007-10-08 09:35:00,119.43,119.45,119.42,119.43,275999999.0
2007-10-08 09:36:00,119.43,119.43,119.42,119.43,49100000.0
2007-10-08 09:37:00,119.43,119.43,119.41,119.43,188800000.0
2007-10-08 09:38:00,119.43,119.44,119.42,119.43,248800000.0
2007-10-08 09:39:00,119.43,119.43,119.38,119.4,91700001.0
2007-10-08 09:40:00,119.42,119.43,119.41,119.43,78700000.0
2007-10-08 09:41:00,119.43,119.44,119.42,119.42,152700000.0
2007-10-08 09:42:00,119.42,119.42,119.36,119.37,325000001.0
2007-10-08 09:43:00,119.38,119.38,119.325,119.36,279100000.0
2007-10-08 09:44:00,119.36,119.41,119.35,119.38,316899999.0
2007-10-08 09:45:00,119.38,119.41,119.34,119.38,506799999.0
2007-10-08 09:46:00,119.38,119.41,119.37,119.39,225799999.0
2007-10-08 09:47:00,119.4,119.41,119.36,119.4,307200000.0
2007-10-08 09:48:00,119.4,119.4,119.34,119.39,503400000.0
2007-10-08 09:49:00,119.39,119.41,119.32,119.37,309700001.0
2007-10-08 09:50:00,119.37,119.4,119.35,119.38,600000000.0
2007-10-08 09:51:00,119.38,119.38,119.35,119.35,232199996.0
2007-10-08 09:52:00,119.345,119.36,119.32,119.35,377700000.0
2007-10-08 09:53:00,119.35,119.36,119.32,119.36,706100008.0
2007-10-08 09:54:00,119.36,119.39,119.34,119.36,650000001.0
2007-10-08 09:55:00,119.36,119.36,119.31,119.32,391700000.0
2007-10-08 09:56:00,119.32,119.32,119.26,119.27,619300000.0
2007-10-08 09:57:00,119.27,119.31,119.27,119.3,166200000.0
2007-10-08 09:58:00,119.3,119.31,119.29,119.3,170500000.0
2007-10-08 09:59:00,119.3,119.3,119.27,119.3,41600000.0
2007-10-08 10:00:00,119.3,119.31,119.27,119.29,271600000.0
2007-10-08 10:01:00,119.31,119.32,119.3,119.32,101700000.0
2007-10-08 10:02:00,119.31,119.33,119.31,119.33,148400000.0
2007-10-08 10:03:00,119.33,119.36,119.32,119.33,367000000.0
2007-10-08 10:04:00,119.32,119.38,119.32,119.38,514200000.0
2007-10-08 10:05:00,119.38,119.4,119.36,119.4,549000000.0
2007-10-08 10:06:00,119.39,119.42,119.39,119.41,691600000.0
2007-10-08 10:07:00,119.41,119.42,119.39,119.39,220199997.0
2007-10-08 10:08:00,119.4,119.44,119.4,119.43,165300000.0
2007-10-08 10:09:00,119.42,119.44,119.42,119.44,196799999.0
2007-10-08 10:10:00,119.43,119.45,119.4,119.42,289900000.0
2007-10-08 10:11:00,119.44,119.44,119.42,119.44,131200000.0
2007-10-08 10:12:00,119.44,119.48,119.43,119.48,457399998.0
2007-10-08 10:13:00,119.48,119.48,119.43,119.45,339900000.0
2007-10-08 10:14:00,119.45,119.46,119.44,119.45,126100000.0
2007-10-08 10:15:00,119.45,119.45,119.43,119.43,51200000.0
2007-10-08 10:16:00,119.43,119.43,119.38,119.43,298700000.0
2007-10-08 10:17:00,119.43,119.43,119.4,119.42,115400000.0
2007-10-08 10:18:00,119.42,119.43,119.4,119.42,328500000.0
2007-10-08 10:19:00,119.42,119.43,119.4,119.42,76000000.0
2007-10-08 10:20:00,119.42,119.42,119.42,119.42,181600000.0
2007-10-08 10:21:00,119.43,119.44,119.41,119.41,372000000.0
2007-10-08 10:22:00,119.43,119.47,119.4,119.46,531300000.0
2007-10-08 10:23:00,119.45,119.48,119.4,119.47,587600000.0
2007-10-08 10:24:00,119.47,119.49,119.46,119.47,268000000.0
2007-10-08 10:25:00,119.47,119.51,119.46,119.47,280000000.0
2007-10-08 10:26:00,119.47,119.47,119.42,119.43,248000000.0
2007-10-08 10:27:00,119.44,119.45,119.42,119.45,327900000.0
2007-10-08 10:28:00,119.45,119.45,119.41,119.41,476900000.0
2007-10-08 10:29:00,119.41,119.43,119.26,119.32,548000000.0
2007-10-08 10:30:00,119.34,119.39,119.32,119.35,301800001.0
2007-10-08 10:31:00,119.33,119.36,119.3,119.35,437300000.0
2007-10-08 10:32:00,119.35,119.36,119.33,119.34,287499998.0
2007-10-08 10:33:00,119.33,119.35,119.32,119.34,138300000.0
2007-10-08 10:34:00,119.33,119.37,119.32,119.35,437300000.0
2007-10-08 10:35:00,119.35,119.36,119.33,119.34,342100000.0
2007-10-08 10:36:00,119.34,119.44,119.34,119.42,439000000.0
2007-10-08 10:37:00,119.45,119.48,119.35,119.39,776600000.0
2007-10-08 10:38:00,119.38,119.41,119.36,119.36,285100000.0
2007-10-08 10:39:00,119.36,119.42,119.36,119.42,226999999.0
2007-10-08 10:40:00,119.41,119.44,119.41,119.41,258900000.0
2007-10-08 10:41:00,119.42,119.42,119.37,119.37,290400000.0
2007-10-08 10:42:00,119.37,119.37,119.35,119.35,140700000.0
2007-10-08 10:43:00,119.37,119.37,119.33,119.34,228799994.0
2007-10-08 10:44:00,119.34,119.37,119.29,119.29,354600000.0
2007-10-08 10:45:00,119.28,119.32,119.26,119.32,470600000.0
2007-10-08 10:46:00,119.34,119.43,119.3,119.41,210400000.0
2007-10-08 10:47:00,119.41,119.42,119.39,119.4,232600000.0
2007-10-08 10:48:00,119.41,119.41,119.33,119.35,202300000.0
2007-10-08 10:49:00,119.35,119.35,119.31,119.32,214100000.0
2007-10-08 10:50:00,119.32,119.36,119.3,119.35,260300000.0
2007-10-08 10:51:00,119.36,119.36,119.33,119.36,370800000.0
2007-10-08 10:52:00,119.36,119.37,119.31,119.34,456000000.0
2007-10-08 10:53:00,119.34,119.38,119.34,119.37,689300000.0
2007-10-08 10:54:00,119.37,119.41,119.36,119.39,410899999.0
2007-10-08 10:55:00,119.39,119.4,119.35,119.37,270800000.0
2007-10-08 10:56:00,119.38,119.41,119.35,119.39,357200000.0
2007-10-08 10:57:00,119.39,119.41,119.36,119.4,236800000.0
2007-10-08 10:58:00,119.4,119.4,119.34,119.35,232200000.0
2007-10-08 10:59:00,119.35,119.44,119.33,119.43,483600000.0
2007-10-08 11:00:00,119.42,119.44,119.39,119.43,225800000.0
2007-10-08 11:01:00,119.43,119.44,119.39,119.41,497200000.0
2007-10-08 11:02:00,119.4,119.42,119.39,119.4,182299999.0
2007-10-08 11:03:00,119.4,119.4,119.34,119.36,455100000.0
2007-10-08 11:04:00,119.36,119.39,119.36,119.38,166100000.0
2007-10-08 11:05:00,119.38,119.38,119.34,119.36,119800000.0
2007-10-08 11:06:00,119.35,119.39,119.34,119.39,186400000.0
2007-10-08 11:07:00,119.39,119.39,119.38,119.38,133800000.0
2007-10-08 11:08:00,119.38,119.39,119.37,119.38,191900000.0
2007-10-08 11:09:00,119.38,119.4,119.36,119.39,405800000.0
2007-10-08 11:10:00,119.39,119.39,119.38,119.39,188500000.0
2007-10-08 11:11:00,119.39,119.44,119.39,119.43,205600000.0
2007-10-08 11:12:00,119.43,119.44,119.4,119.4,119700000.0
2007-10-08 11:13:00,119.43,119.45,119.41,119.41,250499999.0
2007-10-08 11:14:00,119.4,119.49,119.4,119.49,171200000.0
2007-10-08 11:15:00,119.48,119.5,119.46,119.46,176500000.0
2007-10-08 11:16:00,119.47,119.47,119.44,119.45,184300000.0
2007-10-08 11:17:00,119.44,119.45,119.42,119.43,150400000.0
2007-10-08 11:18:00,119.44,119.47,119.42,119.47,143300000.0
2007-10-08 11:19:00,119.45,119.46,119.44,119.44,97200000.0
2007-10-08 11:20:00,119.44,119.45,119.38,119.39,163200000.0
2007-10-08 11:21:00,119.39,119.4,119.39,119.39,151200000.0
2007-10-08 11:22:00,119.39,119.39,119.39,119.39,139200000.0
2007-10-08 11:23:00,119.39,119.41,119.39,119.41,164000000.0
2007-10-08 11:24:00,119.41,119.41,119.4,119.4,166400000.0
2007-10-08 11:25:00,119.4,119.42,119.39,119.42,293600000.0
2007-10-08 11:26:00,119.41,119.46,119.41,119.46,201600000.0
2007-10-08 11:27:00,119.47,119.47,119.39,119.41,651099999.0
2007-10-08 11:28:00,119.41,119.42,119.36,119.36,356300003.0
2007-10-08 11:29:00,119.37,119.41,119.33,119.37,634500000.0
2007-10-08 11:30:00,119.37,119.38,119.32,119.33,284600000.0
2007-10-08 11:31:00,119.34,119.34,119.32,119.33,169800000.0
2007-10-08 11:32:00,119.34,119.34,119.3,119.32,296800000.0
2007-10-08 11:33:00,119.31,119.34,119.31,119.33,232800000.0
2007-10-08 11:34:00,119.32,119.33,119.31,119.33,284100000.0
2007-10-08 11:35:00,119.33,119.33,119.28,119.3,388499989.0
2007-10-08 11:36:00,119.3,119.32,119.29,119.32,348099999.0
2007-10-08 11:37:00,119.32,119.33,119.29,119.31,256100000.0
2007-10-08 11:38:00,119.31,119.33,119.31,119.32,155200000.0
2007-10-08 11:39:00,119.32,119.33,119.31,119.32,432600003.0
2007-10-08 11:40:00,119.33,119.37,119.33,119.37,265299999.0
2007-10-08 11:41:00,119.36,119.36,119.34,119.35,224500000.0
2007-10-08 11:42:00,119.37,119.39,119.37,119.39,133200000.0
2007-10-08 11:43:00,119.39,119.43,119.39,119.39,193500001.0
2007-10-08 11:44:00,119.39,119.41,119.36,119.38,276200000.0
2007-10-08 11:45:00,119.38,119.43,119.36,119.41,112100000.0
2007-10-08 11:46:00,119.4,119.45,119.4,119.43,357000002.0
2007-10-08 11:47:00,119.43,119.44,119.36,119.36,231700000.0
2007-10-08 11:48:00,119.37,119.41,119.36,119.38,452500000.0
2007-10-08 11:49:00,119.38,119.41,119.345,119.4,382700000.0
2007-10-08 11:50:00,119.4,119.4,119.355,119.36,282900000.0
2007-10-08 11:51:00,119.36,119.37,119.34,119.37,159900000.0
2007-10-08 11:52:00,119.37,119.37,119.34,119.37,119700000.0
2007-10-08 11:53:00,119.38,119.38,119.34,119.38,132400000.0
2007-10-08 11:54:00,119.38,119.4,119.38,119.39,95200000.0
2007-10-08 11:55:00,119.39,119.39,119.36,119.38,260100000.0
2007-10-08 11:56:00,119.38,119.39,119.37,119.38,260800000.0
2007-10-08 11:57:00,119.38,119.41,119.38,119.39,275400000.0
2007-10-08 11:58:00,119.37,119.39,119.33,119.38,402200000.0
2007-10-08 11:59:00,119.38,119.38,119.335,119.38,226200000.0
2007-10-08 12:00:00,119.35,119.38,119.335,119.37,228500000.0
2007-10-08 12:01:00,119.37,119.39,119.35,119.39,259300000.0
2007-10-08 12:02:00,119.38,119.39,119.36,119.37,169500000.0
2007-10-08 12:03:00,119.36,119.39,119.36,119.36,160000000.0
2007-10-08 12:04:00,119.36,119.39,119.35,119.39,266600000.0
2007-10-08 12:05:00,119.39,119.49,119.38,119.49,428199999.0
2007-10-08 12:06:00,119.48,119.51,119.47,119.48,266700000.0
2007-10-08 12:07:00,119.48,119.5,119.44,119.44,247200000.0
2007-10-08 12:08:00,119.44,119.46,119.43,119.46,304800000.0
2007-10-08 12:09:00,119.46,119.46,119.4,119.41,297800000.0
2007-10-08 12:10:00,119.41,119.43,119.4,119.4,510000000.0
2007-10-08 12:11:00,119.4,119.41,119.39,119.4,577399998.0
2007-10-08 12:12:00,119.4,119.41,119.38,119.38,216400000.0
2007-10-08 12:13:00,119.38,119.39,119.335,119.36,328699999.0
2007-10-08 12:14:00,119.36,119.38,119.34,119.37,414500000.0
2007-10-08 12:15:00,119.37,119.41,119.37,119.4,288600000.0
2007-10-08 12:16:00,119.4,119.44,119.39,119.41,388900000.0
2007-10-08 12:17:00,119.395,119.41,119.37,119.37,410799999.0
2007-10-08 12:18:00,119.38,119.38,119.37,119.38,293099997.0
2007-10-08 12:19:00,119.38,119.38,119.36,119.37,649499993.0
2007-10-08 12:20:00,119.375,119.39,119.375,119.39,327200000.0
2007-10-08 12:21:00,119.39,119.395,119.375,119.38,403200000.0
2007-10-08 12:22:00,119.38,119.4,119.35,119.39,698199999.0
2007-10-08 12:23:00,119.38,119.39,119.37,119.37,300800000.0
2007-10-08 12:24:00,119.37,119.39,119.36,119.39,286300000.0
2007-10-08 12:25:00,119.39,119.4,119.36,119.365,395200000.0
2007-10-08 12:26:00,119.365,119.38,119.36,119.38,193000000.0
2007-10-08 12:27:00,119.38,119.4,119.38,119.38,353100000.0
2007-10-08 12:28:00,119.38,119.38,119.36,119.38,399200000.0
2007-10-08 12:29:00,119.39,119.4,119.36,119.4,265700000.0
2007-10-08 12:30:00,119.4,119.4,119.34,119.38,721400006.0
2007-10-08 12:31:00,119.365,119.39,119.34,119.36,666899998.0
2007-10-08 12:32:00,119.36,119.37,119.34,119.35,300699993.0
2007-10-08 12:33:00,119.36,119.38,119.36,119.37,293199999.0
2007-10-08 12:34:00,119.37,119.39,119.36,119.39,162099997.0
2007-10-08 12:35:00,119.385,119.41,119.37,119.39,406800000.0
2007-10-08 12:36:00,119.41,119.43,119.4,119.43,369200001.0
2007-10-08 12:37:00,119.43,119.43,119.41,119.43,181899999.0
2007-10-08 12:38:00,119.43,119.43,119.41,119.41,87200000.0
2007-10-08 12:39:00,119.405,119.41,119.395,119.4,403099998.0
2007-10-08 12:40:00,119.4,119.41,119.33,119.36,873799988.0
2007-10-08 12:41:00,119.35,119.39,119.33,119.34,351999991.0
2007-10-08 12:42:00,119.36,119.37,119.33,119.34,509399985.0
2007-10-08 12:43:00,119.34,119.35,119.31,119.35,368999995.0
2007-10-08 12:44:00,119.325,119.37,119.32,119.36,412099993.0
2007-10-08 12:45:00,119.355,119.36,119.3,119.345,611800001.0
2007-10-08 12:46:00,119.35,119.35,119.32,119.335,766599996.0
2007-10-08 12:47:00,119.33,119.34,119.3,119.34,639200002.0
2007-10-08 12:48:00,119.33,119.38,119.325,119.37,461600000.0
2007-10-08 12:49:00,119.36,119.37,119.32,119.35,360899999.0
2007-10-08 12:50:00,119.35,119.37,119.33,119.34,473999998.0
2007-10-08 12:51:00,119.34,119.35,119.33,119.33,371199999.0
2007-10-08 12:52:00,119.34,119.35,119.34,119.34,143900000.0
2007-10-08 12:53:00,119.34,119.36,119.34,119.345,226400000.0
2007-10-08 12:54:00,119.35,119.36,119.35,119.35,90799999.0
2007-10-08 12:55:00,119.36,119.36,119.34,119.36,232399999.0
2007-10-08 12:56:00,119.36,119.43,119.36,119.39,1094899996.0
2007-10-08 12:57:00,119.39,119.41,119.39,119.4,241599999.0
2007-10-08 12:58:00,119.4,119.41,119.36,119.36,480899995.0
2007-10-08 12:59:00,119.355,119.38,119.35,119.37,535800001.0
2007-10-08 13:00:00,119.37,119.37,119.33,119.34,688099993.0
2007-10-08 13:01:00,119.34,119.34,119.32,119.33,392999992.0
2007-10-08 13:02:00,119.33,119.34,119.28,119.29,581399995.0
2007-10-08 13:03:00,119.29,119.3,119.26,119.28,965499999.0
2007-10-08 13:04:00,119.29,119.3,119.27,119.28,492399996.0
2007-10-08 13:05:00,119.28,119.31,119.27,119.3,463200000.0
2007-10-08 13:06:00,119.3,119.3,119.245,119.29,676399995.0
2007-10-08 13:07:00,119.29,119.33,119.28,119.33,888299989.0
2007-10-08 13:08:00,119.33,119.33,119.31,119.315,414900000.0
2007-10-08 13:09:00,119.32,119.32,119.31,119.32,151600000.0
2007-10-08 13:10:00,119.32,119.32,119.32,119.32,91200000.0
2007-10-08 13:11:00,119.32,119.32,119.27,119.31,1027499976.0
2007-10-08 13:12:00,119.31,119.35,119.31,119.32,267600001.0
2007-10-08 13:13:00,119.32,119.37,119.32,119.37,690399992.0
2007-10-08 13:14:00,119.37,119.38,119.36,119.37,203099999.0
2007-10-08 13:15:00,119.37,119.4,119.37,119.39,240000000.0
2007-10-08 13:16:00,119.39,119.4,119.38,119.38,216000000.0
2007-10-08 13:17:00,119.38,119.39,119.36,119.38,306600000.0
2007-10-08 13:18:00,119.38,119.38,119.38,119.38,44000000.0
2007-10-08 13:19:00,119.38,119.39,119.32,119.34,462499995.0
2007-10-08 13:20:00,119.34,119.34,119.305,119.33,270200000.0
2007-10-08 13:21:00,119.33,119.33,119.3,119.33,707899998.0
2007-10-08 13:22:00,119.33,119.33,119.26,119.29,612999989.0
2007-10-08 13:23:00,119.29,119.3,119.285,119.285,562399998.0
2007-10-08 13:24:00,119.285,119.31,119.28,119.31,571599989.0
2007-10-08 13:25:00,119.31,119.34,119.28,119.29,643499996.0
2007-10-08 13:26:00,119.28,119.29,119.24,119.24,205500001.0
2007-10-08 13:27:00,119.24,119.26,119.23,119.26,193000002.0
2007-10-08 13:28:00,119.26,119.26,119.25,119.25,107200000.0
2007-10-08 13:29:00,119.26,119.26,119.24,119.24,214599999.0
2007-10-08 13:30:00,119.25,119.26,119.235,119.235,492399997.0
2007-10-08 13:31:00,119.24,119.31,119.24,119.29,400900005.0
2007-10-08 13:32:00,119.26,119.31,119.245,119.285,330800003.0
2007-10-08 13:33:00,119.31,119.32,119.28,119.32,145000001.0
2007-10-08 13:34:00,119.31,119.31,119.28,119.31,151000000.0
2007-10-08 13:35:00,119.3,119.35,119.285,119.34,707399998.0
2007-10-08 13:36:00,119.34,119.37,119.31,119.37,467800000.0
2007-10-08 13:37:00,119.37,119.39,119.34,119.39,416900002.0
2007-10-08 13:38:00,119.38,119.4,119.38,119.4,133600000.0
2007-10-08 13:39:00,119.39,119.39,119.39,119.39,37600000.0
2007-10-08 13:40:00,119.39,119.39,119.345,119.39,355700000.0
2007-10-08 13:41:00,119.39,119.41,119.36,119.38,286199999.0
2007-10-08 13:42:00,119.38,119.385,119.37,119.385,284499995.0
2007-10-08 13:43:00,119.385,119.4,119.37,119.37,215500000.0
2007-10-08 13:44:00,119.37,119.37,119.32,119.35,1070099998.0
2007-10-08 13:45:00,119.36,119.37,119.31,119.315,289199998.0
2007-10-08 13:46:00,119.33,119.33,119.27,119.27,508799998.0
2007-10-08 13:47:00,119.28,119.29,119.245,119.29,386800002.0
2007-10-08 13:48:00,119.3,119.32,119.27,119.3,225300003.0
2007-10-08 13:49:00,119.3,119.35,119.3,119.35,584399999.0
2007-10-08 13:50:00,119.34,119.36,119.33,119.35,226200000.0
2007-10-08 13:51:00,119.33,119.37,119.33,119.35,461500005.0
2007-10-08 13:52:00,119.35,119.37,119.335,119.35,465400007.0
2007-10-08 13:53:00,119.35,119.37,119.33,119.37,450099998.0
2007-10-08 13:54:00,119.36,119.38,119.32,119.36,497600006.0
2007-10-08 13:55:00,119.36,119.38,119.34,119.36,214799999.0
2007-10-08 13:56:00,119.36,119.37,119.335,119.36,215700002.0
2007-10-08 13:57:00,119.35,119.39,119.35,119.36,486400001.0
2007-10-08 13:58:00,119.38,119.38,119.34,119.35,270800002.0
2007-10-08 13:59:00,119.36,119.39,119.34,119.37,456800003.0
2007-10-08 14:00:00,119.37,119.38,119.34,119.38,388899999.0
2007-10-08 14:01:00,119.38,119.38,119.35,119.355,303600000.0
2007-10-08 14:02:00,119.37,119.37,119.345,119.36,151200000.0
2007-10-08 14:03:00,119.36,119.36,119.33,119.35,276100000.0
2007-10-08 14:04:00,119.335,119.34,119.325,119.34,227799999.0
2007-10-08 14:05:00,119.32,119.34,119.32,119.34,97700000.0
2007-10-08 14:06:00,119.34,119.34,119.32,119.325,580399995.0
2007-10-08 14:07:00,119.335,119.34,119.325,119.33,317299997.0
2007-10-08 14:08:00,119.33,119.34,119.31,119.33,721399991.0
2007-10-08 14:09:00,119.33,119.34,119.32,119.33,161599998.0
2007-10-08 14:10:00,119.33,119.36,119.33,119.33,471599996.0
2007-10-08 14:11:00,119.36,119.37,119.32,119.36,1056699998.0
2007-10-08 14:12:00,119.35,119.35,119.35,119.35,36000000.0
2007-10-08 14:13:00,119.34,119.35,119.33,119.35,176800000.0
2007-10-08 14:14:00,119.34,119.36,119.33,119.35,265600000.0
2007-10-08 14:15:00,119.34,119.36,119.34,119.36,117200003.0
2007-10-08 14:16:00,119.36,119.37,119.35,119.37,51200000.0
2007-10-08 14:17:00,119.37,119.38,119.37,119.38,196000000.0
2007-10-08 14:18:00,119.38,119.39,119.36,119.39,232599998.0
2007-10-08 14:19:00,119.39,119.41,119.38,119.41,192799998.0
2007-10-08 14:20:00,119.41,119.44,119.38,119.43,463999995.0
2007-10-08 14:21:00,119.43,119.43,119.39,119.41,272500000.0
2007-10-08 14:22:00,119.41,119.42,119.4,119.41,142400000.0
2007-10-08 14:23:00,119.41,119.41,119.37,119.38,325699995.0
2007-10-08 14:24:00,119.38,119.38,119.36,119.38,145200001.0
2007-10-08 14:25:00,119.38,119.38,119.36,119.37,159899998.0
2007-10-08 14:26:00,119.36,119.37,119.35,119.36,376899994.0
2007-10-08 14:27:00,119.36,119.37,119.35,119.37,263200000.0
2007-10-08 14:28:00,119.36,119.36,119.32,119.34,870499998.0
2007-10-08 14:29:00,119.35,119.37,119.34,119.36,396400004.0
2007-10-08 14:30:00,119.36,119.37,119.3,119.37,464899999.0
2007-10-08 14:31:00,119.37,119.37,119.34,119.36,181500000.0
2007-10-08 14:32:00,119.36,119.37,119.345,119.36,129100000.0
2007-10-08 14:33:00,119.36,119.36,119.32,119.35,446400002.0
2007-10-08 14:34:00,119.34,119.35,119.32,119.33,194800000.0
2007-10-08 14:35:00,119.33,119.33,119.305,119.32,224800000.0
2007-10-08 14:36:00,119.32,119.35,119.32,119.34,287600007.0
2007-10-08 14:37:00,119.34,119.35,119.33,119.34,158000000.0
2007-10-08 14:38:00,119.34,119.34,119.32,119.34,302400001.0
2007-10-08 14:39:00,119.34,119.35,119.31,119.35,519399997.0
2007-10-08 14:40:00,119.34,119.37,119.34,119.35,437600000.0
2007-10-08 14:41:00,119.35,119.36,119.35,119.35,451200000.0
2007-10-08 14:42:00,119.36,119.38,119.345,119.37,710899993.0
2007-10-08 14:43:00,119.36,119.37,119.35,119.35,332000000.0
2007-10-08 14:44:00,119.36,119.36,119.31,119.35,448800005.0
2007-10-08 14:45:00,119.34,119.35,119.34,119.34,114400000.0
2007-10-08 14:46:00,119.34,119.34,119.29,119.29,253600001.0
2007-10-08 14:47:00,119.29,119.31,119.28,119.31,198300001.0
2007-10-08 14:48:00,119.3,119.32,119.3,119.31,542099999.0
2007-10-08 14:49:00,119.3,119.3,119.27,119.29,120399999.0
2007-10-08 14:50:00,119.29,119.31,119.27,119.27,270600000.0
2007-10-08 14:51:00,119.27,119.29,119.26,119.28,187100001.0
2007-10-08 14:52:00,119.28,119.29,119.28,119.28,68800000.0
2007-10-08 14:53:00,119.29,119.29,119.26,119.28,257200001.0
2007-10-08 14:54:00,119.28,119.28,119.21,119.21,478000001.0
2007-10-08 14:55:00,119.21,119.23,119.15,119.17,233200002.0
2007-10-08 14:56:00,119.17,119.18,119.17,119.17,115200000.0
2007-10-08 14:57:00,119.16,119.18,119.15,119.16,212000000.0
2007-10-08 14:58:00,119.18,119.21,119.16,119.18,348000011.0
2007-10-08 14:59:00,119.2,119.26,119.18,119.24,591400012.0
2007-10-08 15:00:00,119.24,119.29,119.24,119.26,385800005.0
2007-10-08 15:01:00,119.26,119.27,119.225,119.26,243800002.0
2007-10-08 15:02:00,119.26,119.29,119.25,119.27,402800009.0
2007-10-08 15:03:00,119.27,119.29,119.26,119.28,970000018.0
2007-10-08 15:04:00,119.26,119.32,119.26,119.32,482000002.0
2007-10-08 15:05:00,119.32,119.35,119.3,119.32,311300001.0
2007-10-08 15:06:00,119.32,119.32,119.27,119.29,232800000.0
2007-10-08 15:07:00,119.29,119.29,119.255,119.26,250700002.0
2007-10-08 15:08:00,119.28,119.28,119.24,119.24,252400008.0
2007-10-08 15:09:00,119.26,119.28,119.25,119.26,259600001.0
2007-10-08 15:10:00,119.26,119.26,119.23,119.25,272800006.0
2007-10-08 15:11:00,119.25,119.28,119.23,119.28,470000006.0
2007-10-08 15:12:00,119.28,119.3,119.26,119.29,368000006.0
2007-10-08 15:13:00,119.28,119.3,119.27,119.29,129600001.0
2007-10-08 15:14:00,119.275,119.29,119.27,119.29,117800001.0
2007-10-08 15:15:00,119.29,119.31,119.28,119.28,169300000.0
2007-10-08 15:16:00,119.26,119.29,119.23,119.23,402400002.0
2007-10-08 15:17:00,119.23,119.26,119.2,119.22,462200001.0
2007-10-08 15:18:00,119.22,119.23,119.19,119.22,384000004.0
2007-10-08 15:19:00,119.23,119.23,119.2,119.2,263600002.0
2007-10-08 15:20:00,119.2,119.21,119.18,119.2,446700000.0
2007-10-08 15:21:00,119.2,119.22,119.17,119.2,355499997.0
2007-10-08 15:22:00,119.2,119.24,119.2,119.23,251200004.0
2007-10-08 15:23:00,119.24,119.26,119.23,119.25,92000000.0
2007-10-08 15:24:00,119.25,119.25,119.22,119.22,182000000.0
2007-10-08 15:25:00,119.25,119.28,119.23,119.26,213600003.0
2007-10-08 15:26:00,119.27,119.27,119.24,119.26,153600000.0
2007-10-08 15:27:00,119.25,119.26,119.22,119.25,138700000.0
2007-10-08 15:28:00,119.225,119.27,119.225,119.25,116000000.0
2007-10-08 15:29:00,119.24,119.26,119.23,119.25,118700000.0
2007-10-08 15:30:00,119.23,119.26,119.225,119.225,135200001.0
2007-10-08 15:31:00,119.25,119.26,119.2,119.2,213200001.0
2007-10-08 15:32:00,119.2,119.27,119.2,119.24,308400001.0
2007-10-08 15:33:00,119.25,119.25,119.19,119.23,410299997.0
2007-10-08 15:34:00,119.22,119.23,119.19,119.23,220400000.0
2007-10-08 15:35:00,119.23,119.24,119.18,119.18,353200000.0
2007-10-08 15:36:00,119.18,119.2,119.17,119.19,449600001.0
2007-10-08 15:37:00,119.19,119.2,119.19,119.2,327400000.0
2007-10-08 15:38:00,119.2,119.21,119.2,119.2,128800000.0
2007-10-08 15:39:00,119.21,119.21,119.2,119.21,77600000.0
2007-10-08 15:40:00,119.21,119.23,119.21,119.22,88800000.0
2007-10-08 15:41:00,119.23,119.23,119.21,119.21,94400000.0
2007-10-08 15:42:00,119.21,119.24,119.19,119.205,474799993.0
2007-10-08 15:43:00,119.205,119.23,119.19,119.22,261399998.0
2007-10-08 15:44:00,119.22,119.23,119.17,119.18,290800000.0
2007-10-08 15:45:00,119.18,119.18,119.1,119.12,555600000.0
2007-10-08 15:46:00,119.13,119.15,119.11,119.14,378899998.0
2007-10-08 15:47:00,119.13,119.15,119.12,119.15,139600000.0
2007-10-08 15:48:00,119.13,119.16,119.12,119.12,189600000.0
2007-10-08 15:49:00,119.14,119.15,119.12,119.13,110400000.0
2007-10-08 15:50:00,119.16,119.16,119.11,119.11,232700000.0
2007-10-08 15:51:00,119.13,119.14,119.11,119.12,424799999.0
2007-10-08 15:52:00,119.11,119.12,119.05,119.08,662700003.0
2007-10-08 15:53:00,119.08,119.08,119.03,119.05,413299999.0
2007-10-08 15:54:00,119.03,119.06,119.01,119.06,629400008.0
2007-10-08 15:55:00,119.06,119.12,119.05,119.1,797200005.0
2007-10-08 15:56:00,119.12,119.12,119.055,119.06,528400001.0
2007-10-08 15:57:00,119.06,119.08,119.025,119.025,355400002.0
2007-10-08 15:58:00,119.02,119.06,119.02,119.06,280300002.0
2007-10-08 15:59:00,119.05,119.05,118.99,119.0,478800000.0
2007-10-08 16:00:00,119.0,119.03,118.995,119.03,375900002.0
2007-10-08 16:01:00,119.02,119.06,119.005,119.02,557900004.0
2007-10-08 16:02:00,119.02,119.04,119.01,119.03,396900001.0
2007-10-08 16:03:00,119.02,119.03,118.97,119.02,504900002.0
2007-10-08 16:04:00,119.0,119.03,118.995,119.02,338000001.0
2007-10-08 16:05:00,119.04,119.09,119.03,119.09,513000001.0
2007-10-08 16:06:00,119.09,119.15,119.09,119.13,362800002.0
2007-10-08 16:07:00,119.13,119.13,119.02,119.05,571499997.0
2007-10-08 16:08:00,119.05,119.11,119.04,119.11,611300000.0
2007-10-08 16:09:00,119.1,119.12,119.07,119.11,457200010.0
2007-10-08 16:10:00,119.11,119.11,119.08,119.1,272800000.0
2007-10-08 16:11:00,119.1,119.1,119.07,119.07,310000013.0
2007-10-08 16:12:00,119.07,119.16,119.07,119.15,526800000.0
2007-10-08 16:13:00,119.14,119.14,119.095,119.1,490399998.0
2007-10-08 16:14:00,119.09,119.11,119.045,119.08,1012299988.0
2007-10-08 16:15:00,119.08,119.12,119.055,119.095,400700004.0
2007-10-08 16:16:00,119.11,119.16,119.09,119.15,468000001.0
2007-10-08 16:17:00,119.135,119.15,119.125,119.14,473000004.0
2007-10-08 16:18:00,119.14,119.19,119.135,119.18,409299999.0
2007-10-08 16:19:00,119.18,119.185,119.14,119.14,251299999.0
2007-10-08 16:20:00,119.14,119.16,119.12,119.13,530599996.0
2007-10-08 16:21:00,119.13,119.14,119.125,119.13,236700000.0
2007-10-08 16:22:00,119.13,119.13,119.12,119.13,828799993.0
2007-10-08 16:23:00,119.13,119.14,119.105,119.12,365599998.0
2007-10-08 16:24:00,119.12,119.14,119.115,119.13,402599999.0
2007-10-08 16:25:00,119.13,119.14,119.12,119.12,543399990.0
2007-10-08 16:26:00,119.12,119.15,119.12,119.15,655699994.0
2007-10-08 16:27:00,119.14,119.17,119.13,119.17,197200004.0
2007-10-08 16:28:00,119.17,119.2,119.15,119.18,344600000.0
2007-10-08 16:29:00,119.18,119.18,119.14,119.16,262799999.0
2007-10-08 16:30:00,119.16,119.16,119.16,119.16,28800000.0
2007-10-08 16:31:00,119.16,119.18,119.13,119.16,205199999.0
2007-10-08 16:32:00,119.15,119.185,119.14,119.185,703899993.0
2007-10-08 16:33:00,119.185,119.2,119.18,119.19,188400000.0
2007-10-08 16:34:00,119.18,119.19,119.14,119.16,658899991.0
2007-10-08 16:35:00,119.16,119.195,119.16,119.185,467899999.0
2007-10-08 16:36:00,119.19,119.2,119.18,119.185,163700000.0
2007-10-08 16:37:00,119.185,119.235,119.18,119.235,723500002.0
2007-10-08 16:38:00,119.235,119.26,119.23,119.24,333599999.0
2007-10-08 16:39:00,119.24,119.24,119.22,119.23,212000000.0
2007-10-08 16:40:00,119.23,119.24,119.2,119.23,262399997.0
2007-10-08 16:41:00,119.23,119.23,119.23,119.23,81600000.0
2007-10-08 16:42:00,119.23,119.24,119.225,119.24,85900000.0
2007-10-08 16:43:00,119.23,119.28,119.225,119.26,762900000.0
2007-10-08 16:44:00,119.28,119.29,119.24,119.28,713399997.0
2007-10-08 16:45:00,119.28,119.29,119.26,119.29,300799995.0
2007-10-08 16:46:00,119.29,119.32,119.28,119.31,316200002.0
2007-10-08 16:47:00,119.315,119.32,119.28,119.295,353999999.0
2007-10-08 16:48:00,119.295,119.295,119.23,119.26,725099994.0
2007-10-08 16:49:00,119.27,119.28,119.26,119.28,212000000.0
2007-10-08 16:50:00,119.28,119.285,119.26,119.27,243299994.0
2007-10-08 16:51:00,119.275,119.295,119.25,119.27,938799981.0
2007-10-08 16:52:00,119.27,119.28,119.26,119.27,919199997.0
2007-10-08 16:53:00,119.27,119.295,119.24,119.28,586299997.0
2007-10-08 16:54:00,119.28,119.28,119.24,119.27,710900001.0
2007-10-08 16:55:00,119.27,119.3,119.26,119.28,415300002.0
2007-10-08 16:56:00,119.28,119.31,119.28,119.31,277600000.0
2007-10-08 16:57:00,119.31,119.31,119.28,119.29,383200000.0
2007-10-08 16:58:00,119.3,119.3,119.28,119.3,332799998.0
2007-10-08 16:59:00,119.28,119.3,119.26,119.29,786400003.0
2007-10-08 17:00:00,119.29,119.29,119.265,119.265,244800000.0
2007-10-08 17:01:00,119.265,119.28,119.22,119.25,490399996.0
2007-10-08 17:02:00,119.245,119.26,119.19,119.215,441600001.0
2007-10-08 17:03:00,119.205,119.22,119.14,119.15,553499996.0
2007-10-08 17:04:00,119.15,119.18,119.13,119.165,175200000.0
2007-10-08 17:05:00,119.165,119.2,119.165,119.18,340800001.0
2007-10-08 17:06:00,119.19,119.195,119.13,119.15,612800000.0
2007-10-08 17:07:00,119.16,119.16,119.1,119.1,290100000.0
2007-10-08 17:08:00,119.1,119.13,119.09,119.115,343800002.0
2007-10-08 17:09:00,119.11,119.16,119.11,119.155,284400001.0
2007-10-08 17:10:00,119.16,119.16,119.1,119.11,539199999.0
2007-10-08 17:11:00,119.11,119.12,119.07,119.12,258699999.0
2007-10-08 17:12:00,119.12,119.15,119.1,119.12,530399995.0
2007-10-08 17:13:00,119.12,119.12,119.1,119.12,100400000.0
2007-10-08 17:14:00,119.12,119.15,119.12,119.145,237600000.0
2007-10-08 17:15:00,119.15,119.17,119.14,119.165,584399999.0
2007-10-08 17:16:00,119.165,119.19,119.15,119.19,617600000.0
2007-10-08 17:17:00,119.19,119.2,119.12,119.14,299200000.0
2007-10-08 17:18:00,119.14,119.14,119.11,119.11,167499999.0
2007-10-08 17:19:00,119.11,119.14,119.11,119.13,608500000.0
2007-10-08 17:20:00,119.13,119.13,119.1,119.1,257200000.0
2007-10-08 17:21:00,119.09,119.09,119.08,119.08,433600000.0
2007-10-08 17:22:00,119.08,119.09,119.07,119.08,421999999.0
2007-10-08 17:23:00,119.08,119.09,119.06,119.07,269299997.0
2007-10-08 17:24:00,119.05,119.125,119.05,119.105,1558499977.0
2007-10-08 17:25:00,119.1,119.11,119.09,119.11,678399987.0
2007-10-08 17:26:00,119.11,119.13,119.1,119.12,231299994.0
2007-10-08 17:27:00,119.12,119.13,119.1,119.12,344800000.0
2007-10-08 17:28:00,119.12,119.13,119.11,119.13,506800000.0
2007-10-08 17:29:00,119.13,119.16,119.125,119.15,384300000.0
2007-10-08 17:30:00,119.14,119.15,119.11,119.14,363600000.0
2007-10-08 17:31:00,119.115,119.14,119.09,119.12,274700000.0
2007-10-08 17:32:00,119.11,119.13,119.1,119.12,163600000.0
2007-10-08 17:33:00,119.12,119.12,119.085,119.085,366599999.0
2007-10-08 17:34:00,119.085,119.1,119.07,119.09,544299992.0
2007-10-08 17:35:00,119.09,119.1,119.03,119.085,571000000.0
2007-10-08 17:36:00,119.09,119.11,119.09,119.11,258699999.0
2007-10-08 17:37:00,119.11,119.13,119.08,119.1,502299999.0
2007-10-08 17:38:00,119.11,119.13,119.09,119.13,298399998.0
2007-10-08 17:39:00,119.13,119.13,119.07,119.115,492999999.0
2007-10-08 17:40:00,119.11,119.13,119.1,119.115,303399997.0
2007-10-08 17:41:00,119.09,119.11,119.07,119.095,544599989.0
2007-10-08 17:42:00,119.07,119.09,119.06,119.09,383699995.0
2007-10-08 17:43:00,119.08,119.09,119.07,119.075,229799996.0
2007-10-08 17:44:00,119.08,119.125,119.07,119.12,938499997.0
2007-10-08 17:45:00,119.12,119.125,119.11,119.12,592600000.0
2007-10-08 17:46:00,119.12,119.16,119.12,119.15,684800000.0
2007-10-08 17:47:00,119.15,119.18,119.14,119.18,768000000.0
2007-10-08 17:48:00,119.16,119.18,119.14,119.145,601200000.0
2007-10-08 17:49:00,119.14,119.14,119.11,119.12,565200000.0
2007-10-08 17:50:00,119.11,119.14,119.08,119.12,654499999.0
2007-10-08 17:51:00,119.13,119.18,119.13,119.175,436400000.0
2007-10-08 17:52:00,119.175,119.18,119.14,119.155,353100000.0
2007-10-08 17:53:00,119.155,119.17,119.09,119.1,845199998.0
2007-10-08 17:54:00,119.095,119.1,119.04,119.04,903700002.0
2007-10-08 17:55:00,119.045,119.105,119.03,119.1,908799996.0
2007-10-08 17:56:00,119.09,119.14,119.08,119.13,542999995.0
2007-10-08 17:57:00,119.13,119.14,119.12,119.12,388499998.0
2007-10-08 17:58:00,119.12,119.12,119.1,119.105,276000000.0
2007-10-08 17:59:00,119.11,119.15,119.105,119.13,375599999.0
2007-10-08 18:00:00,119.13,119.13,119.08,119.12,334800000.0
2007-10-08 18:01:00,119.12,119.13,119.115,119.12,154100000.0
2007-10-08 18:02:00,119.115,119.14,119.115,119.13,351999996.0
2007-10-08 18:03:00,119.13,119.14,119.12,119.14,366799997.0
2007-10-08 18:04:00,119.14,119.17,119.13,119.16,604899998.0
2007-10-08 18:05:00,119.16,119.18,119.16,119.165,333399996.0
2007-10-08 18:06:00,119.17,119.18,119.15,119.17,183499997.0
2007-10-08 18:07:00,119.17,119.18,119.155,119.16,143899998.0
2007-10-08 18:08:00,119.16,119.17,119.13,119.15,274400000.0
2007-10-08 18:09:00,119.14,119.14,119.12,119.14,301999998.0
2007-10-08 18:10:00,119.14,119.15,119.13,119.15,147600000.0
2007-10-08 18:11:00,119.15,119.17,119.15,119.15,209200000.0
2007-10-08 18:12:00,119.15,119.17,119.15,119.16,120600000.0
2007-10-08 18:13:00,119.15,119.16,119.14,119.15,151000000.0
2007-10-08 18:14:00,119.145,119.15,119.085,119.095,389999997.0
2007-10-08 18:15:00,119.09,119.1,119.08,119.08,153199997.0
2007-10-08 18:16:00,119.08,119.09,119.08,119.08,91600000.0
2007-10-08 18:17:00,119.09,119.09,119.06,119.08,202599996.0
2007-10-08 18:18:00,119.08,119.08,119.06,119.06,153700000.0
2007-10-08 18:19:00,119.05,119.07,119.02,119.02,355299999.0
2007-10-08 18:20:00,119.03,119.03,118.97,118.99,379500000.0
2007-10-08 18:21:00,118.99,119.01,118.98,119.0,292100000.0
2007-10-08 18:22:00,119.0,119.01,119.0,119.0,154199998.0
2007-10-08 18:23:00,119.01,119.01,119.0,119.0,225600000.0
2007-10-08 18:24:00,119.01,119.02,118.98,118.98,304799999.0
2007-10-08 18:25:00,118.99,118.99,118.965,118.98,227700000.0
2007-10-08 18:26:00,118.97,118.99,118.97,118.98,110399999.0
2007-10-08 18:27:00,118.965,118.98,118.96,118.97,168599995.0
2007-10-08 18:28:00,118.99,119.0,118.96,118.97,360799994.0
2007-10-08 18:29:00,118.97,118.98,118.95,118.95,132000000.0
2007-10-08 18:30:00,118.96,118.96,118.91,118.92,409399998.0
2007-10-08 18:31:00,118.92,118.93,118.88,118.9,530899987.0
2007-10-08 18:32:00,118.9,118.9,118.87,118.88,136700001.0
2007-10-08 18:33:00,118.88,118.88,118.84,118.85,462399994.0
2007-10-08 18:34:00,118.84,118.845,118.82,118.83,282199997.0
2007-10-08 18:35:00,118.84,118.84,118.825,118.83,399399999.0
2007-10-08 18:36:00,118.83,118.83,118.78,118.83,336799996.0
2007-10-08 18:37:00,118.83,118.83,118.81,118.815,229199998.0
2007-10-08 18:38:00,118.82,118.83,118.76,118.77,766000008.0
2007-10-08 18:39:00,118.77,118.78,118.74,118.76,249299996.0
2007-10-08 18:40:00,118.76,118.78,118.74,118.74,542999996.0
2007-10-08 18:41:00,118.74,118.75,118.73,118.74,298599999.0
2007-10-08 18:42:00,118.74,118.74,118.725,118.73,280899999.0
2007-10-08 18:43:00,118.73,118.78,118.73,118.74,445800000.0
2007-10-08 18:44:00,118.755,118.77,118.75,118.77,337200000.0
2007-10-08 18:45:00,118.78,118.78,118.73,118.73,323699999.0
2007-10-08 18:46:00,118.73,118.75,118.71,118.735,659000003.0
2007-10-08 18:47:00,118.735,118.735,118.66,118.68,844199986.0
2007-10-08 18:48:00,118.66,118.76,118.66,118.76,1025599987.0
2007-10-08 18:49:00,118.77,118.83,118.76,118.83,510000002.0
2007-10-08 18:50:00,118.83,118.84,118.77,118.81,875399991.0
2007-10-08 18:51:00,118.82,118.84,118.8,118.84,1045599986.0
2007-10-08 18:52:00,118.85,118.85,118.82,118.85,428799998.0
2007-10-08 18:53:00,118.84,118.85,118.83,118.84,435600001.0
2007-10-08 18:54:00,118.84,118.87,118.84,118.87,564400001.0
2007-10-08 18:55:00,118.87,118.87,118.845,118.855,337499999.0
2007-10-08 18:56:00,118.85,118.95,118.85,118.95,688600000.0
2007-10-08 18:57:00,118.96,118.99,118.955,118.97,169200000.0
2007-10-08 18:58:00,118.97,119.06,118.97,119.04,757999994.0
2007-10-08 18:59:00,119.04,119.05,118.945,118.99,1064299998.0
2007-10-08 19:00:00,118.99,119.02,118.99,118.995,595799992.0
2007-10-08 19:01:00,119.0,119.01,118.98,118.99,387899992.0
2007-10-08 19:02:00,119.0,119.02,118.99,119.02,488499996.0
2007-10-08 19:03:00,119.02,119.04,119.02,119.04,300699996.0
2007-10-08 19:04:00,119.04,119.05,119.025,119.05,347399996.0
2007-10-08 19:05:00,119.05,119.05,119.04,119.04,82399999.0
2007-10-08 19:06:00,119.04,119.05,119.02,119.05,279300005.0
2007-10-08 19:07:00,119.05,119.06,119.03,119.06,109600001.0
2007-10-08 19:08:00,119.05,119.05,119.02,119.04,434799998.0
2007-10-08 19:09:00,119.03,119.08,119.015,119.08,585399984.0
2007-10-08 19:10:00,119.08,119.09,119.04,119.06,672500000.0
2007-10-08 19:11:00,119.06,119.07,119.06,119.07,75200000.0
2007-10-08 19:12:00,119.07,119.07,119.01,119.05,461300000.0
2007-10-08 19:13:00,119.05,119.05,119.04,119.05,72799999.0
2007-10-08 19:14:00,119.05,119.06,119.04,119.06,79200001.0
2007-10-08 19:15:00,119.06,119.07,119.06,119.07,48800000.0
2007-10-08 19:16:00,119.07,119.07,119.04,119.04,64000000.0
2007-10-08 19:17:00,119.04,119.04,118.95,119.01,707800001.0
2007-10-08 19:18:00,119.01,119.03,118.98,119.02,277999994.0
2007-10-08 19:19:00,119.02,119.04,119.02,119.04,182099997.0
2007-10-08 19:20:00,119.03,119.05,118.99,119.03,599399989.0
2007-10-08 19:21:00,119.03,119.04,118.99,119.02,604000000.0
2007-10-08 19:22:00,119.01,119.06,119.0,119.05,738799996.0
2007-10-08 19:23:00,119.05,119.05,118.995,119.03,734199998.0
2007-10-08 19:24:00,119.03,119.03,118.975,119.02,308100000.0
2007-10-08 19:25:00,119.01,119.04,119.01,119.02,117599999.0
2007-10-08 19:26:00,119.03,119.03,119.02,119.03,36400000.0
2007-10-08 19:27:00,119.025,119.03,119.025,119.03,12000000.0
2007-10-08 19:28:00,119.02,119.03,119.02,119.03,18800000.0
2007-10-08 19:29:00,119.03,119.03,119.02,119.03,131199996.0
2007-10-08 19:30:00,119.03,119.03,119.02,119.02,30800000.0
2007-10-08 19:31:00,119.02,119.04,119.02,119.04,167599998.0
2007-10-08 19:32:00,119.04,119.04,119.035,119.04,22100000.0
2007-10-08 19:33:00,119.04,119.06,119.04,119.05,116000000.0
2007-10-08 19:34:00,119.05,119.05,119.05,119.05,23200000.0
2007-10-08 19:35:00,119.06,119.06,119.06,119.06,4000000.0
2007-10-08 19:36:00,119.05,119.06,119.04,119.05,296999996.0
2007-10-08 19:37:00,119.06,119.06,119.05,119.06,121499998.0
2007-10-08 19:38:00,119.06,119.06,118.97,119.03,705700007.0
2007-10-08 19:39:00,119.03,119.03,119.02,119.03,29200000.0
2007-10-08 19:40:00,119.03,119.04,119.01,119.03,407399999.0
2007-10-08 19:41:00,119.02,119.04,119.02,119.03,281499993.0
2007-10-08 19:42:00,119.03,119.03,118.97,118.97,264399999.0
2007-10-08 19:43:00,118.965,118.98,118.95,118.97,237799997.0
2007-10-08 19:44:00,118.98,118.98,118.94,118.96,192800001.0
2007-10-08 19:45:00,118.945,118.98,118.945,118.98,252799999.0
2007-10-08 19:46:00,118.98,118.99,118.97,118.97,237599997.0
2007-10-08 19:47:00,118.975,118.98,118.91,118.96,196700001.0
2007-10-08 19:48:00,118.91,118.975,118.91,118.97,464199987.0
2007-10-08 19:49:00,118.97,118.97,118.96,118.97,68399999.0
2007-10-08 19:50:00,118.97,118.98,118.97,118.98,42400000.0
2007-10-08 19:51:00,118.98,118.98,118.96,118.96,28800000.0
2007-10-08 19:52:00,118.96,119.0,118.96,119.0,66800000.0
2007-10-08 19:53:00,119.0,119.0,118.98,118.98,152000002.0
2007-10-08 19:54:00,118.98,118.98,118.97,118.98,55000001.0
2007-10-08 19:55:00,118.97,118.97,118.92,118.92,154800000.0
2007-10-08 19:56:00,118.92,118.92,118.91,118.92,140399996.0
2007-10-08 19:57:00,118.92,118.93,118.9,118.9,459599991.0
2007-10-08 19:58:00,118.9,118.9,118.89,118.9,82800002.0
2007-10-08 19:59:00,118.89,118.9,118.89,118.89,168700003.0
2007-10-08 20:00:00,118.89,118.92,118.89,118.91,647300018.0
2007-10-08 20:01:00,118.91,118.94,118.9,118.94,607099989.0
2007-10-08 20:02:00,118.94,118.94,118.93,118.93,30799999.0
2007-10-08 20:03:00,118.94,118.94,118.9,118.92,303600005.0
2007-10-08 20:04:00,118.91,118.91,118.89,118.91,205399992.0
2007-10-08 20:05:00,118.91,118.93,118.89,118.92,492299989.0
2007-10-08 20:06:00,118.92,118.94,118.92,118.94,216399999.0
2007-10-08 20:07:00,118.94,118.96,118.925,118.93,458799996.0
2007-10-08 20:08:00,118.93,118.93,118.93,118.93,117600000.0
2007-10-08 20:09:00,118.93,118.93,118.92,118.93,148400000.0
2007-10-08 20:10:00,118.93,118.95,118.89,118.95,252899999.0
2007-10-08 20:11:00,118.95,118.95,118.94,118.94,154400003.0
2007-10-08 20:12:00,118.94,118.95,118.94,118.95,36400000.0
2007-10-08 20:13:00,118.95,118.95,118.94,118.95,114000000.0
2007-10-08 20:14:00,118.94,118.97,118.94,118.97,228199996.0
2007-10-08 20:15:00,118.965,118.97,118.965,118.97,158799999.0
2007-10-08 20:16:00,118.97,118.98,118.945,118.95,324700000.0
2007-10-08 20:17:00,118.95,118.95,118.92,118.92,296399999.0
2007-10-08 20:18:00,118.93,118.93,118.93,118.93,70100000.0
2007-10-08 20:19:00,118.925,118.93,118.92,118.93,86399997.0
2007-10-08 20:20:00,118.925,118.95,118.92,118.95,85699998.0
2007-10-08 20:21:00,118.95,118.95,118.92,118.92,108399998.0
2007-10-08 20:22:00,118.93,118.93,118.925,118.93,37700000.0
2007-10-08 20:24:00,118.93,118.93,118.91,118.92,123399998.0
2007-10-08 20:25:00,118.92,118.92,118.91,118.91,56800000.0
2007-10-08 20:26:00,118.92,118.93,118.91,118.93,73100000.0
2007-10-08 20:27:00,118.93,118.93,118.93,118.93,24000000.0
2007-10-08 20:28:00,118.93,118.93,118.93,118.93,12000000.0
2007-10-08 20:29:00,118.92,118.94,118.92,118.94,85200000.0
2007-10-08 20:30:00,118.94,118.94,118.94,118.94,12000000.0
2007-10-08 20:31:00,118.93,118.94,118.925,118.93,42700000.0
2007-10-08 20:32:00,118.94,118.94,118.91,118.92,181199997.0
2007-10-08 20:33:00,118.92,118.92,118.92,118.92,4700000.0
2007-10-08 20:34:00,118.92,118.93,118.92,118.92,65100000.0
2007-10-08 20:35:00,118.93,118.97,118.93,118.97,277199997.0
2007-10-08 20:36:00,118.97,118.99,118.95,118.98,417500003.0
2007-10-08 20:37:00,118.98,118.98,118.97,118.97,62400000.0
2007-10-08 20:38:00,118.97,118.98,118.97,118.98,119000003.0
2007-10-08 20:39:00,118.98,118.98,118.98,118.98,13800000.0
2007-10-08 20:40:00,118.98,119.01,118.98,119.0,210000002.0
2007-10-08 20:41:00,118.995,119.0,118.99,119.0,97600000.0
2007-10-08 20:42:00,119.0,119.0,118.99,118.99,40000000.0
2007-10-08 20:43:00,118.99,118.99,118.98,118.98,16000000.0
2007-10-08 20:44:00,118.98,118.98,118.97,118.98,38799999.0
2007-10-08 20:45:00,118.97,118.98,118.96,118.96,174399996.0
2007-10-08 20:46:00,118.98,118.99,118.98,118.98,35200000.0
2007-10-08 20:47:00,118.98,119.0,118.97,118.97,288699992.0
2007-10-08 20:48:00,118.99,118.99,118.98,118.99,74000000.0
2007-10-08 20:49:00,118.98,119.0,118.98,118.99,26000000.0
2007-10-08 20:50:00,118.99,118.99,118.975,118.98,40500000.0
2007-10-08 20:51:00,118.965,118.965,118.89,118.9,394400000.0
2007-10-08 20:52:00,118.9,118.91,118.9,118.9,167200000.0
2007-10-08 20:53:00,118.91,118.91,118.875,118.89,321200000.0
2007-10-08 20:54:00,118.89,118.89,118.87,118.87,52399999.0
2007-10-08 20:55:00,118.86,118.89,118.86,118.89,37300000.0
2007-10-08 20:56:00,118.89,118.89,118.885,118.89,48000000.0
2007-10-08 20:57:00,118.895,118.9,118.88,118.88,119600000.0
2007-10-08 20:58:00,118.89,118.9,118.88,118.88,235799999.0
2007-10-08 20:59:00,118.89,118.89,118.88,118.88,109200000.0
2007-10-08 21:00:00,118.88,118.88,118.875,118.88,124400000.0
2007-10-08 21:01:00,118.88,118.88,118.875,118.88,24000000.0
2007-10-08 21:02:00,118.88,118.9,118.88,118.9,132999996.0
2007-10-08 21:03:00,118.905,118.91,118.9,118.91,54400000.0
2007-10-08 21:04:00,118.91,118.91,118.91,118.91,6400000.0
2007-10-08 21:05:00,118.91,118.91,118.89,118.89,85999999.0
2007-10-08 21:06:00,118.89,118.9,118.86,118.86,163900000.0
2007-10-08 21:07:00,118.9,118.9,118.86,118.88,330299997.0
2007-10-08 21:08:00,118.88,118.9,118.87,118.89,97699999.0
2007-10-08 21:09:00,118.89,118.89,118.885,118.885,16800000.0
2007-10-08 21:10:00,118.885,118.9,118.88,118.89,230799997.0
2007-10-08 21:11:00,118.89,118.9,118.88,118.9,128000000.0
2007-10-08 21:12:00,118.9,118.9,118.85,118.88,477599989.0
2007-10-08 21:13:00,118.88,118.89,118.88,118.89,104000000.0
2007-10-08 21:14:00,118.885,118.89,118.885,118.89,24000000.0
2007-10-08 21:17:00,118.885,118.89,118.885,118.89,12000000.0
2007-10-08 21:18:00,118.885,118.91,118.885,118.91,92399999.0
2007-10-08 21:19:00,118.9,118.93,118.9,118.93,104400000.0
2007-10-08 21:20:00,118.92,118.92,118.91,118.92,70399998.0
2007-10-08 21:21:00,118.91,118.93,118.91,118.93,38800000.0
2007-10-08 21:22:00,118.92,118.93,118.92,118.92,101999995.0
2007-10-08 21:23:00,118.9,118.9,118.9,118.9,11700000.0
2007-10-08 21:25:00,118.9,118.9,118.9,118.9,7700000.0
2007-10-08 21:26:00,118.9,118.9,118.9,118.9,23100000.0
2007-10-08 21:27:00,118.9,118.94,118.9,118.93,91799997.0
2007-10-08 21:28:00,118.94,118.95,118.94,118.95,44400000.0
2007-10-08 21:29:00,118.95,118.95,118.94,118.94,91199998.0
2007-10-08 21:30:00,118.94,118.94,118.94,118.94,31200000.0
2007-10-08 21:31:00,118.93,118.94,118.91,118.94,104100000.0
2007-10-08 21:32:00,118.94,118.94,118.92,118.92,96200003.0
2007-10-08 21:33:00,118.92,118.92,118.92,118.92,15400000.0
2007-10-08 21:35:00,118.94,118.94,118.92,118.92,28600000.0
2007-10-08 21:36:00,118.92,118.94,118.92,118.94,39000000.0
2007-10-08 21:37:00,118.94,118.94,118.94,118.94,58000000.0
2007-10-08 21:38:00,118.94,118.94,118.93,118.93,63600001.0
2007-10-08 21:39:00,118.93,118.93,118.92,118.92,41599999.0
2007-10-08 21:40:00,118.93,118.93,118.895,118.9,136400000.0
2007-10-08 21:41:00,118.9,118.9,118.85,118.85,108500000.0
2007-10-08 21:42:00,118.88,118.88,118.86,118.86,72800000.0
2007-10-08 21:43:00,118.86,118.895,118.85,118.86,161200000.0
2007-10-08 21:44:00,118.885,118.885,118.88,118.88,34400000.0
2007-10-08 21:45:00,118.88,118.9,118.88,118.89,344399996.0
2007-10-08 21:46:00,118.89,118.9,118.89,118.895,43599999.0
2007-10-08 21:47:00,118.895,118.9,118.895,118.9,36800000.0
2007-10-08 21:48:00,118.9,118.9,118.9,118.9,16800000.0
2007-10-08 21:49:00,118.9,118.905,118.9,118.905,21600000.0
2007-10-08 21:50:00,118.905,118.905,118.89,118.9,46800000.0
2007-10-08 21:51:00,118.9,118.9,118.9,118.9,8000000.0
2007-10-08 21:52:00,118.9,118.9,118.9,118.9,16000000.0
2007-10-08 21:53:00,118.9,118.9,118.9,118.9,65600000.0
2007-10-08 21:55:00,118.9,118.9,118.9,118.9,14400000.0
2007-10-08 21:56:00,118.9,118.9,118.89,118.89,23600000.0
2007-10-08 21:57:00,118.89,118.9,118.89,118.9,38400000.0
2007-10-08 21:58:00,118.9,118.9,118.9,118.9,1600000.0
2007-10-08 21:59:00,118.9,118.9,118.875,118.89,111200000.0
2007-10-08 22:00:00,118.89,118.915,118.89,118.89,66000000.0
2007-10-08 22:01:00,118.91,118.93,118.87,118.92,240400000.0
2007-10-08 22:02:00,118.92,118.925,118.91,118.915,268700001.0
2007-10-08 22:03:00,118.92,118.92,118.91,118.915,105600000.0
2007-10-08 22:04:00,118.92,118.94,118.915,118.925,190800000.0
2007-10-08 22:05:00,118.925,118.925,118.86,118.89,76800000.0
2007-10-08 22:06:00,118.89,118.9,118.88,118.88,94400000.0
2007-10-08 22:07:00,118.88,118.9,118.875,118.9,67600000.0
2007-10-08 22:08:00,118.9,118.9,118.9,118.9,5200000.0
2007-10-08 22:09:00,118.9,118.9,118.9,118.9,6400000.0
2007-10-08 22:10:00,118.9,118.92,118.9,118.92,94800001.0
2007-10-08 22:11:00,118.92,118.92,118.885,118.89,181499999.0
2007-10-08 22:12:00,118.89,118.9,118.86,118.86,223300003.0
2007-10-08 22:13:00,118.89,118.9,118.89,118.9,65600001.0
2007-10-08 22:14:00,118.9,118.9,118.89,118.89,50800001.0
2007-10-08 22:15:00,118.89,118.9,118.89,118.9,31600001.0
2007-10-08 22:16:00,118.9,118.9,118.9,118.9,6400000.0
2007-10-08 22:17:00,118.9,118.91,118.9,118.9,50799999.0
2007-10-08 22:18:00,118.9,118.9,118.86,118.86,62799999.0
2007-10-08 22:19:00,118.89,118.89,118.89,118.89,18400000.0
2007-10-08 22:20:00,118.89,118.9,118.89,118.89,23600000.0
2007-10-08 22:21:00,118.89,118.9,118.88,118.88,83999999.0
2007-10-08 22:22:00,118.88,118.88,118.87,118.87,86399999.0
2007-10-08 22:23:00,118.88,118.88,118.85,118.86,233600000.0
2007-10-08 22:24:00,118.86,118.86,118.85,118.85,198699998.0
2007-10-08 22:25:00,118.84,118.86,118.84,118.85,83999999.0
2007-10-08 22:26:00,118.85,118.86,118.84,118.86,111200000.0
2007-10-08 22:27:00,118.86,118.87,118.82,118.84,339000000.0
2007-10-08 22:28:00,118.85,118.87,118.85,118.86,185200001.0
2007-10-08 22:29:00,118.86,118.87,118.86,118.87,57600000.0
2007-10-08 22:30:00,118.86,118.88,118.83,118.88,331399991.0
2007-10-08 22:31:00,118.88,118.88,118.85,118.88,198800000.0
2007-10-08 22:32:00,118.88,118.88,118.86,118.87,235699997.0
2007-10-08 22:33:00,118.87,118.88,118.85,118.86,328400000.0
2007-10-08 22:34:00,118.86,118.87,118.855,118.87,132800000.0
2007-10-08 22:35:00,118.87,118.87,118.86,118.86,180900000.0
2007-10-08 22:36:00,118.85,118.87,118.85,118.85,75400000.0
2007-10-08 22:37:00,118.86,118.87,118.85,118.86,74800000.0
2007-10-08 22:38:00,118.86,118.87,118.845,118.86,165200000.0
2007-10-08 22:39:00,118.87,118.87,118.86,118.86,204799999.0
2007-10-08 22:40:00,118.86,118.86,118.85,118.86,442999994.0
2007-10-08 22:41:00,118.86,118.89,118.86,118.89,205600000.0
2007-10-08 22:42:00,118.89,118.89,118.88,118.88,129800000.0
2007-10-08 22:43:00,118.88,118.9,118.88,118.89,268500000.0
2007-10-08 22:44:00,118.89,118.9,118.885,118.89,58400000.0
2007-10-08 22:45:00,118.89,118.9,118.88,118.88,216300000.0
2007-10-08 22:46:00,118.88,118.89,118.88,118.89,118400000.0
2007-10-08 22:47:00,118.89,118.9,118.85,118.9,95400000.0
2007-10-08 22:48:00,118.9,118.91,118.88,118.895,79600000.0
2007-10-08 22:49:00,118.9,118.91,118.895,118.91,59300000.0
2007-10-08 22:50:00,118.9,118.91,118.9,118.91,27000000.0
2007-10-08 22:51:00,118.92,118.93,118.92,118.93,41200000.0
2007-10-08 22:52:00,118.93,118.93,118.92,118.92,69800000.0
2007-10-08 22:53:00,118.93,118.93,118.92,118.93,90100000.0
2007-10-08 22:54:00,118.93,118.93,118.93,118.93,41500000.0
2007-10-08 22:55:00,118.93,118.93,118.92,118.93,85400000.0
2007-10-08 22:56:00,118.915,118.93,118.915,118.93,52200000.0
2007-10-08 22:57:00,118.92,118.96,118.92,118.95,91300000.0
2007-10-08 22:58:00,118.95,118.96,118.94,118.96,289999999.0
2007-10-08 22:59:00,118.96,118.96,118.9,118.9,111900000.0
2007-10-08 23:00:00,118.94,118.96,118.94,118.95,23100000.0
2007-10-08 23:01:00,118.92,118.95,118.92,118.95,23100000.0
2007-10-08 23:02:00,118.96,118.96,118.96,118.96,7700000.0
2007-10-08 23:03:00,118.95,118.96,118.95,118.96,15400000.0
2007-10-08 23:04:00,118.95,118.95,118.95,118.95,7700000.0
2007-10-08 23:05:00,118.99,118.99,118.99,118.99,15400000.0
2007-10-08 23:06:00,118.96,118.96,118.95,118.95,15400000.0
2007-10-08 23:07:00,118.94,118.95,118.94,118.95,23100000.0
2007-10-08 23:08:00,118.98,118.98,118.98,118.98,3600000.0
2007-10-08 23:09:00,118.99,118.99,118.99,118.99,3600000.0
2007-10-08 23:10:00,119.0,119.0,119.0,119.0,3600000.0
2007-10-08 23:11:00,118.98,119.01,118.955,118.97,58500000.0
2007-10-08 23:12:00,119.02,119.05,118.97,119.05,43900000.0
2007-10-08 23:13:00,119.04,119.04,119.04,119.04,2400000.0
2007-10-08 23:14:00,119.05,119.05,118.99,119.05,15700000.0
2007-10-08 23:15:00,119.03,119.03,119.03,119.03,1700000.0
2007-10-08 23:16:00,119.03,119.03,119.03,119.03,1200000.0
2007-10-08 23:17:00,119.03,119.03,119.03,119.03,2400000.0
2007-10-08 23:18:00,118.99,119.03,118.99,119.03,8900000.0
2007-10-08 23:19:00,119.03,119.06,119.03,119.05,14000000.0
2007-10-08 23:20:00,119.05,119.06,119.05,119.06,6000000.0
2007-10-08 23:21:00,119.06,119.06,119.06,119.06,4800000.0
2007-10-08 23:22:00,119.04,119.08,119.01,119.06,141000000.0
2007-10-08 23:23:00,119.065,119.065,119.01,119.06,51300000.0
2007-10-08 23:24:00,119.06,119.06,119.06,119.06,18400000.0
2007-10-08 23:25:00,119.06,119.07,119.06,119.07,31600000.0
2007-10-08 23:27:00,119.01,119.07,119.01,119.06,24900000.0
2007-10-08 23:28:00,119.06,119.07,119.05,119.05,112400000.0
2007-10-08 23:29:00,119.05,119.055,119.05,119.05,43600000.0
2007-10-08 23:30:00,119.06,119.06,119.06,119.06,4000000.0
2007-10-08 23:31:00,119.07,119.095,119.04,119.085,178400000.0
2007-10-08 23:32:00,119.09,119.095,119.06,119.08,187900000.0
2007-10-08 23:33:00,119.08,119.08,119.075,119.075,19300000.0
2007-10-08 23:34:00,119.08,119.09,119.01,119.04,185700000.0
2007-10-08 23:35:00,119.06,119.06,118.98,118.98,296300000.0
2007-10-08 23:36:00,119.03,119.035,119.0,119.0,104800000.0
2007-10-08 23:37:00,119.0,119.04,118.96,119.005,434800000.0
2007-10-08 23:38:00,119.0,119.005,118.995,118.995,127600000.0
2007-10-08 23:39:00,119.0,119.0,118.94,118.945,63700000.0
2007-10-08 23:40:00,118.94,118.99,118.94,118.99,9700000.0
2007-10-08 23:41:00,118.96,118.98,118.96,118.96,9200000.0
2007-10-08 23:42:00,118.98,118.98,118.93,118.945,73400000.0
2007-10-08 23:43:00,118.99,119.02,118.945,119.01,102000000.0
2007-10-08 23:44:00,119.01,119.01,119.01,119.01,2400000.0
2007-10-08 23:45:00,119.01,119.02,119.0,119.0,34200000.0
2007-10-08 23:46:00,119.0,119.0,118.985,118.985,16500000.0
2007-10-08 23:47:00,118.985,119.02,118.98,118.995,264100000.0
2007-10-08 23:48:00,119.0,119.01,118.965,119.005,142800000.0
2007-10-08 23:49:00,119.005,119.01,118.965,118.985,62700000.0
2007-10-08 23:50:00,118.97,118.97,118.95,118.965,30000000.0
2007-10-08 23:51:00,118.97,118.97,118.95,118.95,32800000.0
2007-10-08 23:52:00,118.93,118.95,118.93,118.95,8500000.0
2007-10-08 23:53:00,118.93,118.99,118.93,118.99,32900000.0
2007-10-08 23:54:00,118.99,118.99,118.975,118.975,19600000.0
2007-10-08 23:55:00,118.94,118.975,118.94,118.975,8500000.0
2007-10-08 23:56:00,118.995,119.0,118.99,119.0,46400000.0
2007-10-08 23:57:00,119.0,119.0,118.985,119.0,24800000.0
2007-10-08 23:58:00,119.0,119.01,118.95,119.0,85300000.0
2007-10-08 23:59:00,118.99,119.0,118.99,119.0,47100000.0
2007-10-09 00:00:00,119.0,119.0,118.93,118.98,141700000.0
2007-10-09 00:01:00,118.97,118.975,118.97,118.975,34400000.0
2007-10-09 00:02:00,118.98,118.98,118.98,118.98,74200000.0
2007-10-09 00:04:00,118.975,118.975,118.92,118.92,74200000.0
2007-10-09 00:05:00,118.93,118.94,118.92,118.92,141999999.0
2007-10-09 00:06:00,118.93,118.93,118.925,118.925,20000000.0
2007-10-09 00:07:00,118.93,118.93,118.93,118.93,62000000.0
2007-10-09 00:08:00,118.92,118.92,118.92,118.92,62000000.0
2007-10-09 00:10:00,118.93,118.93,118.93,118.93,62000000.0
2007-10-09 00:11:00,118.925,118.925,118.91,118.91,62000000.0
2007-10-09 00:12:00,118.91,118.91,118.905,118.905,15100000.0
2007-10-09 00:13:00,118.91,118.91,118.9,118.9,37200000.0
2007-10-09 00:14:00,118.91,118.91,118.89,118.91,275700002.0
2007-10-09 00:15:00,118.9,118.91,118.9,118.905,107199996.0
2007-10-09 00:16:00,118.91,118.91,118.85,118.86,213799997.0
2007-10-09 00:17:00,118.83,118.85,118.83,118.85,42000000.0
2007-10-09 00:18:00,118.845,118.86,118.84,118.86,68400000.0
2007-10-09 00:19:00,118.86,118.86,118.83,118.85,43600000.0
2007-10-09 00:20:00,118.84,118.84,118.81,118.84,119600001.0
2007-10-09 00:21:00,118.84,118.84,118.84,118.84,13600000.0
2007-10-09 00:22:00,118.83,118.83,118.83,118.83,12800000.0
2007-10-09 00:23:00,118.84,118.84,118.83,118.83,17600000.0
2007-10-09 00:24:00,118.83,118.84,118.825,118.84,22400000.0
2007-10-09 00:25:00,118.825,118.825,118.825,118.825,8000000.0
2007-10-09 00:26:00,118.83,118.83,118.81,118.81,32800000.0
2007-10-09 00:27:00,118.79,118.82,118.785,118.81,40500000.0
2007-10-09 00:28:00,118.82,118.82,118.82,118.82,1200000.0
2007-10-09 00:29:00,118.81,118.83,118.79,118.82,75600000.0
2007-10-09 00:30:00,118.8,118.82,118.78,118.79,172800000.0
2007-10-09 00:31:00,118.78,118.8,118.77,118.785,192200000.0
2007-10-09 00:32:00,118.79,118.8,118.77,118.79,132400001.0
2007-10-09 00:33:00,118.79,118.8,118.79,118.79,66400000.0
2007-10-09 00:34:00,118.79,118.82,118.79,118.82,82900000.0
2007-10-09 00:35:00,118.83,118.83,118.79,118.8,81600000.0
2007-10-09 00:36:00,118.81,118.82,118.805,118.805,27600000.0
2007-10-09 00:37:00,118.81,118.82,118.8,118.805,66300000.0
2007-10-09 00:38:00,118.805,118.83,118.805,118.825,95500001.0
2007-10-09 00:39:00,118.825,118.86,118.82,118.85,216700000.0
2007-10-09 00:40:00,118.84,118.84,118.825,118.83,50800000.0
2007-10-09 00:41:00,118.83,118.84,118.82,118.84,36800000.0
2007-10-09 00:42:00,118.82,118.84,118.82,118.84,17200000.0
2007-10-09 00:43:00,118.82,118.84,118.82,118.84,35600000.0
2007-10-09 00:44:00,118.84,118.84,118.84,118.84,38000000.0
2007-10-09 00:46:00,118.84,118.85,118.81,118.825,104600000.0
2007-10-09 00:47:00,118.84,118.87,118.83,118.865,192900000.0
2007-10-09 00:48:00,118.87,118.91,118.87,118.89,75400000.0
2007-10-09 00:49:00,118.89,118.9,118.865,118.89,150000000.0
2007-10-09 00:50:00,118.89,118.89,118.88,118.89,56800000.0
2007-10-09 00:51:00,118.89,118.92,118.88,118.895,167900000.0
2007-10-09 00:52:00,118.88,118.91,118.86,118.89,112500000.0
2007-10-09 00:53:00,118.9,118.92,118.89,118.915,37200000.0
2007-10-09 00:54:00,118.9,118.96,118.9,118.915,193000000.0
2007-10-09 00:55:00,118.93,118.95,118.915,118.94,104800000.0
2007-10-09 00:56:00,118.94,118.94,118.9,118.91,125100000.0
2007-10-09 00:57:00,118.92,118.92,118.9,118.91,30300000.0
2007-10-09 00:58:00,118.92,118.94,118.915,118.925,90400000.0
2007-10-09 00:59:00,118.92,118.92,118.87,118.87,109200000.0
2007-10-09 01:00:00,118.87,118.89,118.86,118.89,290400000.0
2007-10-09 01:01:00,118.88,118.93,118.875,118.91,478200001.0
2007-10-09 01:02:00,118.93,118.93,118.89,118.915,109700000.0
2007-10-09 01:03:00,118.895,118.915,118.89,118.915,17800000.0
2007-10-09 01:04:00,118.915,118.915,118.895,118.91,57500000.0
2007-10-09 01:05:00,118.895,118.93,118.895,118.92,120500000.0
2007-10-09 01:06:00,118.92,118.935,118.915,118.935,57100000.0
2007-10-09 01:07:00,118.915,118.93,118.915,118.925,25200000.0
2007-10-09 01:08:00,118.925,118.94,118.925,118.94,24800000.0
2007-10-09 01:10:00,118.93,118.955,118.925,118.955,237000000.0
2007-10-09 01:11:00,118.955,118.955,118.905,118.935,352700000.0
2007-10-09 01:12:00,118.91,118.93,118.91,118.93,58400000.0
2007-10-09 01:13:00,118.93,118.935,118.905,118.935,67000000.0
2007-10-09 01:14:00,118.9,118.93,118.9,118.93,63700000.0
2007-10-09 01:15:00,118.93,118.935,118.91,118.935,50400000.0
2007-10-09 01:16:00,118.91,118.935,118.905,118.935,51000000.0
2007-10-09 01:17:00,118.935,118.96,118.93,118.96,200000000.0
2007-10-09 01:18:00,118.96,118.96,118.925,118.955,301100000.0
2007-10-09 01:19:00,118.96,118.96,118.92,118.95,191799999.0
2007-10-09 01:20:00,118.95,118.96,118.95,118.955,142400000.0
2007-10-09 01:21:00,118.925,118.95,118.92,118.935,118200000.0
2007-10-09 01:22:00,118.935,118.95,118.935,118.94,139199999.0
2007-10-09 01:23:00,118.95,118.95,118.945,118.95,136800000.0
2007-10-09 01:25:00,118.955,118.965,118.94,118.94,181599998.0
2007-10-09 01:26:00,118.95,118.96,118.94,118.955,85499999.0
2007-10-09 01:27:00,118.96,118.96,118.955,118.96,88000000.0
2007-10-09 01:28:00,118.96,118.97,118.96,118.97,88000000.0
2007-10-09 01:29:00,118.975,119.0,118.975,119.0,215200000.0
2007-10-09 01:30:00,119.005,119.01,119.0,119.01,81600000.0
2007-10-09 01:31:00,119.01,119.02,119.0,119.02,170999997.0
2007-10-09 01:32:00,119.02,119.02,119.01,119.01,42400000.0
2007-10-09 01:33:00,119.01,119.01,118.985,118.985,32000000.0
2007-10-09 01:34:00,118.99,119.005,118.99,119.0,228000000.0
2007-10-09 01:35:00,119.0,119.005,118.995,119.0,172800000.0
2007-10-09 01:36:00,119.0,119.045,119.0,119.02,332000000.0
2007-10-09 01:37:00,119.025,119.05,119.02,119.02,222899999.0
2007-10-09 01:38:00,119.03,119.035,119.03,119.035,120000000.0
2007-10-09 01:39:00,119.03,119.035,119.0,119.035,128000000.0
2007-10-09 01:40:00,119.04,119.04,119.03,119.04,76799999.0
2007-10-09 01:41:00,119.035,119.05,119.03,119.05,91200000.0
2007-10-09 01:42:00,119.05,119.05,119.01,119.015,182400000.0
2007-10-09 01:43:00,119.01,119.02,119.01,119.01,103199998.0
2007-10-09 01:44:00,119.01,119.01,118.97,118.98,155199999.0
2007-10-09 01:45:00,118.98,119.01,118.98,118.985,280299996.0
2007-10-09 01:46:00,118.985,118.99,118.97,118.99,245699994.0
2007-10-09 01:47:00,118.99,119.0,118.99,119.0,89599999.0
2007-10-09 01:48:00,119.0,119.0,118.95,118.96,186099996.0
2007-10-09 01:49:00,118.96,118.96,118.945,118.95,116000000.0
2007-10-09 01:50:00,118.945,118.945,118.925,118.925,180999998.0
2007-10-09 01:51:00,118.92,118.93,118.83,118.9,519199994.0
2007-10-09 01:52:00,118.9,118.93,118.89,118.92,275799997.0
2007-10-09 01:53:00,118.93,118.93,118.89,118.91,101600000.0
2007-10-09 01:54:00,118.905,118.905,118.88,118.895,320000000.0
2007-10-09 01:55:00,118.895,118.93,118.89,118.915,290599995.0
2007-10-09 01:56:00,118.91,118.935,118.9,118.925,171200000.0
2007-10-09 01:57:00,118.91,118.95,118.9,118.91,435000000.0
2007-10-09 01:58:00,118.91,118.91,118.89,118.905,77400000.0
2007-10-09 01:59:00,118.91,118.915,118.9,118.915,268500000.0
2007-10-09 02:00:00,118.915,118.93,118.89,118.92,151100000.0
2007-10-09 02:01:00,118.925,118.935,118.9,118.92,82400000.0
2007-10-09 02:02:00,118.915,118.925,118.905,118.91,308300000.0
2007-10-09 02:03:00,118.92,118.94,118.91,118.935,162700000.0
2007-10-09 02:04:00,118.94,118.94,118.88,118.915,330800000.0
2007-10-09 02:05:00,118.915,118.93,118.91,118.925,208800000.0
2007-10-09 02:06:00,118.925,118.965,118.925,118.965,272500000.0
2007-10-09 02:07:00,118.96,118.96,118.94,118.95,247200000.0
2007-10-09 02:08:00,118.945,118.955,118.93,118.955,208800000.0
2007-10-09 02:09:00,118.955,118.99,118.95,118.98,278499996.0
2007-10-09 02:10:00,118.98,118.99,118.97,118.98,297499992.0
2007-10-09 02:11:00,118.985,119.005,118.97,119.005,270399999.0
2007-10-09 02:12:00,119.005,119.005,118.99,119.0,156799999.0
2007-10-09 02:13:00,118.995,119.015,118.985,119.015,218399999.0
2007-10-09 02:14:00,119.01,119.045,119.01,119.02,183200000.0
2007-10-09 02:15:00,119.015,119.015,119.0,119.005,190299995.0
2007-10-09 02:16:00,119.01,119.02,119.0,119.015,257499998.0
2007-10-09 02:17:00,119.015,119.025,119.01,119.025,30400000.0
2007-10-09 02:18:00,119.02,119.02,119.0,119.01,229100000.0
2007-10-09 02:19:00,119.01,119.03,118.98,119.0,428800001.0
2007-10-09 02:20:00,119.0,119.0,119.0,119.0,40000000.0
2007-10-09 02:21:00,119.0,119.0,118.98,118.99,210400001.0
2007-10-09 02:22:00,118.98,119.0,118.97,118.995,120000000.0
2007-10-09 02:23:00,118.995,119.0,118.98,119.0,124400000.0
2007-10-09 02:24:00,118.995,119.015,118.995,119.005,398400000.0
2007-10-09 02:25:00,119.01,119.015,118.99,118.99,48000000.0
2007-10-09 02:26:00,119.01,119.025,119.0,119.02,174000000.0
2007-10-09 02:27:00,119.02,119.03,118.99,119.0,204000000.0
2007-10-09 02:28:00,119.0,119.005,118.95,118.96,580100000.0
2007-10-09 02:29:00,118.95,118.995,118.95,118.98,522000000.0
2007-10-09 02:30:00,118.98,119.0,118.94,118.98,436299997.0
2007-10-09 02:31:00,118.98,118.98,118.93,118.96,145600000.0
2007-10-09 02:32:00,118.97,118.97,118.93,118.95,182200004.0
2007-10-09 02:33:00,118.96,118.99,118.95,118.985,281500007.0
2007-10-09 02:34:00,118.99,118.995,118.97,118.985,162800000.0
2007-10-09 02:35:00,118.985,118.985,118.92,118.95,640800000.0
2007-10-09 02:36:00,118.95,118.965,118.92,118.965,409300001.0
2007-10-09 02:37:00,118.97,118.975,118.93,118.93,359600000.0
2007-10-09 02:38:00,118.93,118.985,118.93,118.985,226600000.0
2007-10-09 02:39:00,118.985,118.985,118.95,118.965,184800000.0
2007-10-09 02:40:00,118.965,118.97,118.95,118.97,88000000.0
2007-10-09 02:41:00,118.95,118.97,118.94,118.94,85800003.0
2007-10-09 02:42:00,118.975,118.985,118.94,118.98,324500003.0
2007-10-09 02:43:00,118.97,118.97,118.97,118.97,9200000.0
2007-10-09 02:44:00,118.98,118.98,118.95,118.97,244800000.0
2007-10-09 02:45:00,118.97,118.97,118.93,118.945,295600000.0
2007-10-09 02:46:00,118.95,118.955,118.92,118.95,338000005.0
2007-10-09 02:47:00,118.945,118.955,118.93,118.95,384200002.0
2007-10-09 02:48:00,118.94,118.955,118.94,118.955,360800001.0
2007-10-09 02:49:00,118.94,118.96,118.94,118.95,288400000.0
2007-10-09 02:50:00,118.945,118.955,118.925,118.93,543600000.0
2007-10-09 02:51:00,118.93,118.94,118.93,118.94,107600000.0
2007-10-09 02:52:00,118.94,118.96,118.92,118.93,316800000.0
2007-10-09 02:53:00,118.93,118.95,118.91,118.92,622899992.0
2007-10-09 02:54:00,118.92,118.93,118.86,118.86,519399998.0
2007-10-09 02:55:00,118.885,118.925,118.86,118.9,673100000.0
2007-10-09 02:56:00,118.9,118.91,118.85,118.91,540800005.0
2007-10-09 02:57:00,118.905,118.92,118.86,118.885,325000000.0
2007-10-09 02:58:00,118.885,118.895,118.87,118.885,61000000.0
2007-10-09 02:59:00,118.885,118.885,118.86,118.885,96900000.0
2007-10-09 03:00:00,118.885,118.89,118.84,118.885,235100002.0
2007-10-09 03:01:00,118.885,118.885,118.885,118.885,8000000.0
2007-10-09 03:02:00,118.89,118.89,118.86,118.88,79700000.0
2007-10-09 03:03:00,118.875,118.9,118.86,118.885,159800000.0
2007-10-09 03:04:00,118.88,118.885,118.84,118.85,286400000.0
2007-10-09 03:05:00,118.84,118.85,118.79,118.83,328800002.0
2007-10-09 03:06:00,118.85,118.87,118.83,118.855,244000000.0
2007-10-09 03:07:00,118.855,118.87,118.82,118.83,462900000.0
2007-10-09 03:08:00,118.83,118.845,118.81,118.83,475700001.0
2007-10-09 03:09:00,118.83,118.83,118.77,118.8,525600000.0
2007-10-09 03:10:00,118.79,118.8,118.76,118.775,335999993.0
2007-10-09 03:11:00,118.76,118.765,118.71,118.72,739999998.0
2007-10-09 03:12:00,118.72,118.73,118.69,118.71,699299995.0
2007-10-09 03:13:00,118.71,118.725,118.68,118.7,615200000.0
2007-10-09 03:14:00,118.7,118.75,118.69,118.75,763799997.0
2007-10-09 03:15:00,118.75,118.75,118.705,118.705,942699999.0
2007-10-09 03:16:00,118.69,118.7,118.66,118.675,275200000.0
2007-10-09 03:17:00,118.675,118.675,118.65,118.665,457900000.0
2007-10-09 03:18:00,118.66,118.665,118.65,118.65,288800000.0
2007-10-09 03:19:00,118.65,118.65,118.6,118.625,473600000.0
2007-10-09 03:20:00,118.625,118.64,118.61,118.635,319700000.0
2007-10-09 03:21:00,118.64,118.64,118.6,118.61,322300000.0
2007-10-09 03:22:00,118.61,118.62,118.61,118.615,276000000.0
2007-10-09 03:23:00,118.615,118.63,118.6,118.625,459000000.0
2007-10-09 03:24:00,118.62,118.65,118.6,118.64,841500000.0
2007-10-09 03:25:00,118.635,118.635,118.61,118.63,168000000.0
2007-10-09 03:26:00,118.63,118.63,118.61,118.61,118400000.0
2007-10-09 03:27:00,118.61,118.63,118.61,118.61,209199999.0
2007-10-09 03:28:00,118.61,118.64,118.61,118.625,470399997.0
2007-10-09 03:29:00,118.63,118.63,118.61,118.63,166699998.0
2007-10-09 03:30:00,118.625,118.63,118.59,118.61,257100000.0
2007-10-09 03:31:00,118.61,118.615,118.6,118.605,265600000.0
2007-10-09 03:32:00,118.6,118.62,118.6,118.6,306400000.0
2007-10-09 03:33:00,118.6,118.61,118.59,118.6,216800000.0
2007-10-09 03:34:00,118.59,118.61,118.59,118.61,171200000.0
2007-10-09 03:35:00,118.6,118.62,118.56,118.58,370400000.0
2007-10-09 03:36:00,118.58,118.58,118.52,118.55,653600000.0
2007-10-09 03:37:00,118.55,118.56,118.54,118.55,411400000.0
2007-10-09 03:38:00,118.55,118.56,118.51,118.55,643599997.0
2007-10-09 03:39:00,118.55,118.645,118.54,118.645,514500000.0
2007-10-09 03:40:00,118.64,118.645,118.6,118.615,331900000.0
2007-10-09 03:41:00,118.62,118.62,118.57,118.58,246400000.0
2007-10-09 03:42:00,118.58,118.61,118.58,118.61,213600000.0
2007-10-09 03:43:00,118.6,118.61,118.58,118.59,217400000.0
2007-10-09 03:44:00,118.6,118.6,118.56,118.58,196900000.0
2007-10-09 03:45:00,118.58,118.58,118.51,118.53,585500000.0
2007-10-09 03:46:00,118.53,118.58,118.53,118.56,452000000.0
2007-10-09 03:47:00,118.56,118.595,118.53,118.585,441999997.0
2007-10-09 03:48:00,118.59,118.59,118.57,118.57,245600000.0
2007-10-09 03:49:00,118.56,118.59,118.56,118.59,532899994.0
2007-10-09 03:50:00,118.585,118.59,118.57,118.575,445299995.0
2007-10-09 03:51:00,118.58,118.595,118.56,118.59,337600000.0
2007-10-09 03:52:00,118.59,118.63,118.59,118.62,291200000.0
2007-10-09 03:53:00,118.62,118.62,118.59,118.605,335200000.0
2007-10-09 03:54:00,118.605,118.605,118.59,118.59,217600000.0
2007-10-09 03:55:00,118.605,118.61,118.59,118.6,211200000.0
2007-10-09 03:56:00,118.6,118.615,118.59,118.615,218400000.0
2007-10-09 03:57:00,118.62,118.635,118.59,118.61,689699995.0
2007-10-09 03:58:00,118.62,118.62,118.61,118.62,60000000.0
2007-10-09 03:59:00,118.61,118.655,118.59,118.655,895499996.0
2007-10-09 04:00:00,118.66,118.66,118.63,118.64,130400000.0
2007-10-09 04:01:00,118.64,118.64,118.62,118.635,343999998.0
2007-10-09 04:02:00,118.635,118.645,118.63,118.635,391200000.0
2007-10-09 04:03:00,118.63,118.63,118.61,118.62,568000000.0
2007-10-09 04:04:00,118.62,118.645,118.59,118.62,178000000.0
2007-10-09 04:05:00,118.615,118.63,118.6,118.615,188000000.0
2007-10-09 04:06:00,118.62,118.62,118.61,118.61,31900000.0
2007-10-09 04:07:00,118.6,118.61,118.6,118.605,250400000.0
2007-10-09 04:08:00,118.605,118.62,118.605,118.62,136199999.0
2007-10-09 04:09:00,118.62,118.65,118.62,118.645,292800000.0
2007-10-09 04:10:00,118.645,118.67,118.64,118.665,690400000.0
2007-10-09 04:11:00,118.665,118.68,118.65,118.67,467199999.0
2007-10-09 04:12:00,118.67,118.67,118.65,118.65,250400000.0
2007-10-09 04:13:00,118.65,118.67,118.64,118.67,320000000.0
2007-10-09 04:14:00,118.67,118.67,118.665,118.665,112000000.0
2007-10-09 04:15:00,118.665,118.67,118.655,118.66,128599998.0
2007-10-09 04:16:00,118.66,118.66,118.62,118.62,634300000.0
2007-10-09 04:17:00,118.62,118.62,118.62,118.62,72000000.0
2007-10-09 04:18:00,118.62,118.62,118.61,118.62,184800000.0
2007-10-09 04:19:00,118.62,118.65,118.62,118.64,560000000.0
2007-10-09 04:20:00,118.64,118.64,118.64,118.64,78400000.0
2007-10-09 04:21:00,118.64,118.64,118.63,118.63,257799997.0
2007-10-09 04:22:00,118.64,118.64,118.63,118.63,331200000.0
2007-10-09 04:23:00,118.64,118.665,118.63,118.665,224000000.0
2007-10-09 04:24:00,118.665,118.67,118.65,118.66,209600001.0
2007-10-09 04:25:00,118.66,118.67,118.66,118.67,152800001.0
2007-10-09 04:26:00,118.67,118.68,118.67,118.68,154399997.0
2007-10-09 04:27:00,118.68,118.69,118.67,118.68,1308799999.0
2007-10-09 04:28:00,118.675,118.69,118.66,118.68,295199995.0
2007-10-09 04:29:00,118.68,118.7,118.67,118.68,455700001.0
2007-10-09 04:30:00,118.68,118.71,118.67,118.7,413599998.0
2007-10-09 04:31:00,118.7,118.71,118.685,118.685,182399997.0
2007-10-09 04:32:00,118.685,118.69,118.66,118.66,298599998.0
2007-10-09 04:33:00,118.66,118.74,118.65,118.74,1010200010.0
2007-10-09 04:34:00,118.735,118.74,118.73,118.73,162400001.0
2007-10-09 04:35:00,118.74,118.745,118.72,118.74,290900000.0
2007-10-09 04:36:00,118.75,118.75,118.73,118.74,205600000.0
2007-10-09 04:37:00,118.74,118.74,118.72,118.73,282699998.0
2007-10-09 04:38:00,118.73,118.73,118.68,118.69,610499994.0
2007-10-09 04:39:00,118.69,118.7,118.67,118.69,417000001.0
2007-10-09 04:40:00,118.69,118.695,118.665,118.67,293800000.0
2007-10-09 04:41:00,118.69,118.695,118.66,118.68,520899999.0
2007-10-09 04:42:00,118.68,118.69,118.67,118.68,250699999.0
2007-10-09 04:43:00,118.67,118.68,118.63,118.635,360900000.0
2007-10-09 04:44:00,118.635,118.68,118.62,118.65,584900001.0
2007-10-09 04:45:00,118.65,118.65,118.645,118.645,15200000.0
2007-10-09 04:46:00,118.645,118.645,118.64,118.64,25600000.0
2007-10-09 04:47:00,118.64,118.66,118.64,118.65,211200001.0
2007-10-09 04:48:00,118.64,118.67,118.64,118.67,271200000.0
2007-10-09 04:49:00,118.66,118.66,118.65,118.66,193400001.0
2007-10-09 04:50:00,118.66,118.675,118.63,118.645,564300000.0
2007-10-09 04:51:00,118.645,118.65,118.61,118.65,420899996.0
2007-10-09 04:52:00,118.65,118.65,118.63,118.63,176800000.0
2007-10-09 04:53:00,118.63,118.645,118.63,118.645,226400000.0
2007-10-09 04:54:00,118.645,118.66,118.635,118.65,297600000.0
2007-10-09 04:55:00,118.65,118.66,118.63,118.64,300000000.0
2007-10-09 04:56:00,118.64,118.64,118.62,118.63,128799999.0
2007-10-09 04:57:00,118.63,118.655,118.63,118.65,292000000.0
2007-10-09 04:58:00,118.655,118.655,118.64,118.65,252000000.0
2007-10-09 04:59:00,118.65,118.65,118.63,118.63,398499992.0
2007-10-09 05:00:00,118.645,118.65,118.63,118.64,328499993.0
2007-10-09 05:01:00,118.65,118.66,118.63,118.65,202500000.0
2007-10-09 05:02:00,118.655,118.655,118.65,118.655,138400000.0
2007-10-09 05:03:00,118.655,118.695,118.65,118.67,584800000.0
2007-10-09 05:04:00,118.665,118.67,118.65,118.67,154199999.0
2007-10-09 05:05:00,118.665,118.67,118.65,118.66,266499996.0
2007-10-09 05:06:00,118.66,118.66,118.655,118.66,50600000.0
2007-10-09 05:07:00,118.665,118.68,118.66,118.67,320100000.0
2007-10-09 05:08:00,118.67,118.69,118.66,118.68,319899998.0
2007-10-09 05:09:00,118.69,118.71,118.68,118.69,897299986.0
2007-10-09 05:10:00,118.69,118.69,118.66,118.67,355200000.0
2007-10-09 05:11:00,118.67,118.685,118.665,118.665,370600000.0
2007-10-09 05:12:00,118.66,118.66,118.66,118.66,60000000.0
2007-10-09 05:13:00,118.66,118.66,118.66,118.66,84000000.0
2007-10-09 05:14:00,118.66,118.69,118.65,118.675,410199998.0
2007-10-09 05:15:00,118.67,118.69,118.67,118.69,356800000.0
2007-10-09 05:16:00,118.69,118.69,118.66,118.66,198400000.0
2007-10-09 05:17:00,118.67,118.71,118.66,118.71,262899999.0
2007-10-09 05:18:00,118.71,118.72,118.7,118.705,429900000.0
2007-10-09 05:19:00,118.71,118.73,118.67,118.695,574699999.0
2007-10-09 05:20:00,118.7,118.75,118.69,118.74,254500000.0
2007-10-09 05:21:00,118.74,118.74,118.73,118.73,167200000.0
2007-10-09 05:22:00,118.73,118.73,118.67,118.7,121600000.0
2007-10-09 05:23:00,118.7,118.71,118.67,118.71,126400000.0
2007-10-09 05:24:00,118.7,118.75,118.69,118.74,220799999.0
2007-10-09 05:25:00,118.74,118.74,118.7,118.73,220000000.0
2007-10-09 05:26:00,118.73,118.74,118.715,118.73,268800000.0
2007-10-09 05:27:00,118.73,118.74,118.72,118.72,175200000.0
2007-10-09 05:28:00,118.73,118.74,118.715,118.72,94700000.0
2007-10-09 05:29:00,118.74,118.74,118.71,118.71,216800000.0
2007-10-09 05:30:00,118.69,118.73,118.69,118.71,269399999.0
2007-10-09 05:31:00,118.71,118.73,118.71,118.71,282299999.0
2007-10-09 05:32:00,118.72,118.72,118.72,118.72,16000000.0
2007-10-09 05:33:00,118.72,118.75,118.72,118.73,290199994.0
2007-10-09 05:34:00,118.73,118.73,118.7,118.715,754899988.0
2007-10-09 05:35:00,118.72,118.72,118.69,118.705,244800000.0
2007-10-09 05:36:00,118.705,118.71,118.68,118.695,189600000.0
2007-10-09 05:37:00,118.69,118.695,118.67,118.68,201900000.0
2007-10-09 05:38:00,118.67,118.705,118.67,118.69,177800000.0
2007-10-09 05:39:00,118.705,118.705,118.67,118.67,281600000.0
2007-10-09 05:40:00,118.675,118.69,118.67,118.69,132100000.0
2007-10-09 05:41:00,118.695,118.71,118.66,118.71,217900000.0
2007-10-09 05:42:00,118.72,118.725,118.69,118.695,313200000.0
2007-10-09 05:43:00,118.69,118.71,118.67,118.705,101300001.0
2007-10-09 05:44:00,118.705,118.705,118.68,118.69,73200000.0
2007-10-09 05:45:00,118.695,118.695,118.695,118.695,7200000.0
2007-10-09 05:46:00,118.7,118.7,118.68,118.695,187200000.0
2007-10-09 05:47:00,118.69,118.705,118.68,118.705,180800000.0
2007-10-09 05:48:00,118.705,118.71,118.66,118.67,220100000.0
2007-10-09 05:49:00,118.675,118.69,118.67,118.685,127200000.0
2007-10-09 05:50:00,118.67,118.69,118.67,118.68,45600000.0
2007-10-09 05:52:00,118.685,118.705,118.67,118.69,226100000.0
2007-10-09 05:53:00,118.69,118.7,118.66,118.67,261900000.0
2007-10-09 05:54:00,118.67,118.69,118.66,118.68,404300000.0
2007-10-09 05:55:00,118.68,118.68,118.64,118.67,440900000.0
2007-10-09 05:56:00,118.68,118.68,118.65,118.68,470400000.0
2007-10-09 05:57:00,118.68,118.7,118.64,118.7,676300000.0
2007-10-09 05:58:00,118.695,118.7,118.68,118.7,547999998.0
2007-10-09 05:59:00,118.7,118.7,118.68,118.7,340800000.0
2007-10-09 06:00:00,118.7,118.715,118.69,118.69,314300000.0
2007-10-09 06:01:00,118.69,118.7,118.68,118.69,390400000.0
2007-10-09 06:02:00,118.69,118.69,118.67,118.68,601300000.0
2007-10-09 06:03:00,118.69,118.695,118.69,118.695,232000002.0
2007-10-09 06:04:00,118.695,118.7,118.67,118.685,356600000.0
2007-10-09 06:05:00,118.69,118.69,118.68,118.69,155600000.0
2007-10-09 06:06:00,118.69,118.7,118.69,118.7,141800000.0
2007-10-09 06:07:00,118.7,118.7,118.69,118.69,161600000.0
2007-10-09 06:08:00,118.69,118.69,118.675,118.68,410400000.0
2007-10-09 06:09:00,118.68,118.68,118.64,118.67,400499999.0
2007-10-09 06:10:00,118.67,118.69,118.65,118.65,394600000.0
2007-10-09 06:11:00,118.66,118.68,118.65,118.665,262800000.0
2007-10-09 06:12:00,118.66,118.665,118.62,118.63,337599999.0
2007-10-09 06:13:00,118.64,118.64,118.605,118.62,156000000.0
2007-10-09 06:14:00,118.62,118.62,118.615,118.615,119200000.0
2007-10-09 06:15:00,118.61,118.625,118.6,118.61,676800000.0
2007-10-09 06:16:00,118.61,118.61,118.56,118.58,404800000.0
2007-10-09 06:17:00,118.58,118.595,118.56,118.58,1107800000.0
2007-10-09 06:18:00,118.58,118.595,118.56,118.57,687800001.0
2007-10-09 06:19:00,118.565,118.57,118.53,118.55,911700001.0
2007-10-09 06:20:00,118.54,118.56,118.52,118.53,646499994.0
2007-10-09 06:21:00,118.52,118.54,118.52,118.535,620299999.0
2007-10-09 06:22:00,118.53,118.54,118.5,118.515,477600000.0
2007-10-09 06:23:00,118.52,118.53,118.51,118.52,258400000.0
2007-10-09 06:24:00,118.52,118.52,118.47,118.52,752500000.0
2007-10-09 06:25:00,118.52,118.53,118.52,118.52,281600000.0
2007-10-09 06:26:00,118.52,118.535,118.51,118.53,665800000.0
2007-10-09 06:27:00,118.53,118.54,118.52,118.52,632000003.0
2007-10-09 06:28:00,118.52,118.52,118.5,118.51,255300000.0
2007-10-09 06:29:00,118.51,118.52,118.495,118.495,490400000.0
2007-10-09 06:30:00,118.49,118.51,118.49,118.5,600800000.0
2007-10-09 06:31:00,118.51,118.51,118.47,118.47,469200000.0
2007-10-09 06:32:00,118.49,118.52,118.47,118.49,653800000.0
2007-10-09 06:33:00,118.5,118.51,118.49,118.5,129600000.0
2007-10-09 06:34:00,118.5,118.5,118.5,118.5,24000000.0
2007-10-09 06:35:00,118.5,118.51,118.465,118.51,272000000.0
2007-10-09 06:36:00,118.5,118.53,118.5,118.53,280400000.0
2007-10-09 06:37:00,118.53,118.55,118.53,118.54,210600000.0
2007-10-09 06:38:00,118.54,118.54,118.52,118.525,242400000.0
2007-10-09 06:39:00,118.52,118.53,118.51,118.53,245200000.0
2007-10-09 06:40:00,118.53,118.54,118.51,118.54,372000000.0
2007-10-09 06:41:00,118.535,118.57,118.53,118.56,353800001.0
2007-10-09 06:42:00,118.56,118.57,118.55,118.57,89600000.0
2007-10-09 06:43:00,118.57,118.57,118.55,118.56,222000000.0
2007-10-09 06:44:00,118.55,118.56,118.54,118.54,239799997.0
2007-10-09 06:45:00,118.54,118.56,118.53,118.545,504900002.0
2007-10-09 06:46:00,118.545,118.56,118.52,118.54,145800000.0
2007-10-09 06:47:00,118.54,118.55,118.52,118.53,331999997.0
2007-10-09 06:48:00,118.53,118.54,118.5,118.51,513700001.0
2007-10-09 06:49:00,118.5,118.53,118.48,118.505,693900006.0
2007-10-09 06:50:00,118.505,118.52,118.48,118.51,318800000.0
2007-10-09 06:51:00,118.51,118.58,118.49,118.58,474600001.0
2007-10-09 06:52:00,118.58,118.59,118.55,118.57,382800000.0
2007-10-09 06:53:00,118.57,118.6,118.57,118.6,176600000.0
2007-10-09 06:54:00,118.59,118.61,118.56,118.6,284200001.0
2007-10-09 06:55:00,118.62,118.62,118.59,118.595,218400000.0
2007-10-09 06:56:00,118.59,118.59,118.58,118.59,58400000.0
2007-10-09 06:57:00,118.59,118.64,118.59,118.61,243200000.0
2007-10-09 06:58:00,118.615,118.665,118.605,118.65,479299999.0
2007-10-09 06:59:00,118.64,118.65,118.64,118.64,124400000.0
2007-10-09 07:00:00,118.64,118.65,118.62,118.625,506699999.0
2007-10-09 07:01:00,118.63,118.65,118.62,118.65,202699999.0
2007-10-09 07:02:00,118.65,118.665,118.63,118.655,392100003.0
2007-10-09 07:03:00,118.655,118.66,118.64,118.66,88900000.0
2007-10-09 07:04:00,118.65,118.67,118.645,118.645,341900004.0
2007-10-09 07:05:00,118.65,118.65,118.625,118.65,326800000.0
2007-10-09 07:06:00,118.65,118.65,118.6,118.61,228100000.0
2007-10-09 07:07:00,118.61,118.64,118.6,118.62,393800000.0
2007-10-09 07:08:00,118.62,118.62,118.61,118.61,123600000.0
2007-10-09 07:09:00,118.61,118.63,118.6,118.62,170400000.0
2007-10-09 07:10:00,118.62,118.62,118.59,118.595,145100000.0
2007-10-09 07:11:00,118.6,118.6,118.6,118.6,44800000.0
2007-10-09 07:12:00,118.6,118.6,118.59,118.59,23600000.0
2007-10-09 07:13:00,118.59,118.62,118.58,118.61,158800000.0
2007-10-09 07:14:00,118.61,118.615,118.59,118.59,65600000.0
2007-10-09 07:15:00,118.59,118.63,118.59,118.61,111200000.0
2007-10-09 07:16:00,118.61,118.61,118.58,118.59,169400000.0
2007-10-09 07:17:00,118.59,118.6,118.58,118.58,92000000.0
2007-10-09 07:18:00,118.56,118.6,118.56,118.6,136400000.0
2007-10-09 07:19:00,118.595,118.6,118.57,118.58,465200000.0
2007-10-09 07:20:00,118.58,118.63,118.58,118.625,309100002.0
2007-10-09 07:22:00,118.63,118.64,118.63,118.635,65700000.0
2007-10-09 07:23:00,118.64,118.64,118.615,118.615,104500000.0
2007-10-09 07:24:00,118.61,118.63,118.61,118.62,160600000.0
2007-10-09 07:25:00,118.62,118.62,118.59,118.605,308400000.0
2007-10-09 07:26:00,118.61,118.625,118.59,118.62,161000000.0
2007-10-09 07:27:00,118.61,118.635,118.61,118.61,109600000.0
2007-10-09 07:28:00,118.61,118.645,118.61,118.63,266000000.0
2007-10-09 07:29:00,118.63,118.64,118.61,118.625,126100000.0
2007-10-09 07:30:00,118.6,118.62,118.58,118.6,284300000.0
2007-10-09 07:31:00,118.59,118.6,118.57,118.6,232400000.0
2007-10-09 07:32:00,118.595,118.62,118.59,118.59,165100000.0
2007-10-09 07:33:00,118.61,118.61,118.59,118.595,87600000.0
2007-10-09 07:34:00,118.595,118.61,118.58,118.6,243300000.0
2007-10-09 07:35:00,118.59,118.66,118.59,118.66,656499999.0
2007-10-09 07:36:00,118.66,118.66,118.63,118.655,89600000.0
2007-10-09 07:37:00,118.63,118.665,118.63,118.64,58800000.0
2007-10-09 07:38:00,118.66,118.67,118.65,118.66,105200000.0
2007-10-09 07:39:00,118.67,118.68,118.65,118.68,70800000.0
2007-10-09 07:40:00,118.68,118.68,118.66,118.66,61200000.0
2007-10-09 07:41:00,118.67,118.67,118.635,118.64,329600000.0
2007-10-09 07:42:00,118.63,118.64,118.61,118.64,572999999.0
2007-10-09 07:43:00,118.64,118.66,118.61,118.63,436500001.0
2007-10-09 07:44:00,118.63,118.69,118.63,118.69,304600002.0
2007-10-09 07:45:00,118.69,118.7,118.66,118.68,695999999.0
2007-10-09 07:46:00,118.68,118.7,118.66,118.695,612000000.0
2007-10-09 07:47:00,118.695,118.73,118.695,118.72,420300000.0
2007-10-09 07:48:00,118.73,118.86,118.72,118.85,546900000.0
2007-10-09 07:49:00,118.85,118.85,118.79,118.82,465699999.0
2007-10-09 07:50:00,118.82,118.83,118.77,118.77,553600000.0
2007-10-09 07:51:00,118.78,118.8,118.76,118.77,576099997.0
2007-10-09 07:52:00,118.77,118.77,118.74,118.755,677799998.0
2007-10-09 07:53:00,118.755,118.755,118.72,118.75,679599992.0
2007-10-09 07:54:00,118.75,118.75,118.71,118.72,645200000.0
2007-10-09 07:55:00,118.715,118.74,118.705,118.73,399600000.0
2007-10-09 07:56:00,118.73,118.78,118.73,118.78,532500000.0
2007-10-09 07:57:00,118.77,118.79,118.73,118.78,506899995.0
2007-10-09 07:58:00,118.775,118.79,118.74,118.79,609700000.0
2007-10-09 07:59:00,118.78,118.82,118.77,118.81,597599999.0
2007-10-09 08:00:00,118.81,118.82,118.75,118.77,617300000.0
2007-10-09 08:01:00,118.765,118.77,118.725,118.725,415600000.0
2007-10-09 08:02:00,118.72,118.74,118.705,118.71,671599996.0
2007-10-09 08:03:00,118.71,118.725,118.67,118.68,834899996.0
2007-10-09 08:04:00,118.68,118.69,118.675,118.69,238399999.0
2007-10-09 08:05:00,118.69,118.69,118.65,118.69,582000000.0
2007-10-09 08:06:00,118.68,118.7,118.68,118.7,263000000.0
2007-10-09 08:07:00,118.69,118.695,118.65,118.69,856299996.0
2007-10-09 08:08:00,118.7,118.7,118.69,118.695,237600000.0
2007-10-09 08:09:00,118.7,118.72,118.69,118.72,556100001.0
2007-10-09 08:10:00,118.725,118.73,118.69,118.72,181199999.0
2007-10-09 08:11:00,118.715,118.73,118.7,118.725,483600001.0
2007-10-09 08:12:00,118.72,118.73,118.7,118.71,312900000.0
2007-10-09 08:13:00,118.71,118.74,118.7,118.74,583599999.0
2007-10-09 08:14:00,118.75,118.755,118.72,118.74,270000000.0
2007-10-09 08:15:00,118.74,118.8,118.73,118.79,573600000.0
2007-10-09 08:16:00,118.79,118.81,118.77,118.81,556800000.0
2007-10-09 08:17:00,118.81,118.81,118.79,118.8,259100000.0
2007-10-09 08:18:00,118.8,118.83,118.78,118.82,647200000.0
2007-10-09 08:19:00,118.82,118.855,118.82,118.84,554800000.0
2007-10-09 08:20:00,118.84,118.85,118.8,118.84,508600003.0
2007-10-09 08:21:00,118.84,118.9,118.83,118.89,840700000.0
2007-10-09 08:22:00,118.88,118.91,118.87,118.88,374600001.0
2007-10-09 08:23:00,118.89,118.91,118.87,118.89,546600000.0
2007-10-09 08:24:00,118.9,118.92,118.87,118.89,691199999.0
2007-10-09 08:25:00,118.89,118.92,118.89,118.89,434600000.0
2007-10-09 08:26:00,118.89,118.9,118.86,118.87,626800000.0
2007-10-09 08:27:00,118.87,118.89,118.81,118.84,399600000.0
2007-10-09 08:28:00,118.82,118.85,118.82,118.84,141900000.0
2007-10-09 08:29:00,118.84,118.92,118.83,118.92,764800000.0
2007-10-09 08:30:00,118.905,118.93,118.9,118.92,410000000.0
2007-10-09 08:31:00,118.93,118.94,118.91,118.94,361100000.0
2007-10-09 08:32:00,118.93,119.01,118.93,118.98,919100000.0
2007-10-09 08:33:00,118.98,118.98,118.95,118.97,528800000.0
2007-10-09 08:34:00,118.97,118.985,118.95,118.97,836000000.0
2007-10-09 08:35:00,118.97,118.975,118.94,118.96,898400001.0
2007-10-09 08:36:00,118.96,118.96,118.93,118.93,574900000.0
2007-10-09 08:37:00,118.93,118.94,118.91,118.915,443800000.0
2007-10-09 08:38:00,118.92,118.94,118.92,118.93,479200000.0
2007-10-09 08:39:00,118.92,118.95,118.915,118.94,261900003.0
2007-10-09 08:40:00,118.94,118.95,118.89,118.93,350600001.0
2007-10-09 08:41:00,118.93,118.93,118.88,118.91,609100000.0
2007-10-09 08:42:00,118.9,118.93,118.87,118.93,550800006.0
2007-10-09 08:43:00,118.93,118.94,118.88,118.91,515900000.0
2007-10-09 08:44:00,118.91,118.91,118.86,118.885,864800000.0
2007-10-09 08:45:00,118.87,118.89,118.85,118.87,488600002.0
2007-10-09 08:46:00,118.87,118.9,118.85,118.86,538500000.0
2007-10-09 08:47:00,118.86,118.92,118.86,118.91,765900003.0
2007-10-09 08:48:00,118.91,118.92,118.86,118.875,276800000.0
2007-10-09 08:49:00,118.87,118.89,118.84,118.87,388700000.0
2007-10-09 08:50:00,118.87,118.87,118.845,118.87,231200000.0
2007-10-09 08:51:00,118.87,118.87,118.845,118.87,204800000.0
2007-10-09 08:52:00,118.87,118.88,118.86,118.88,184800000.0
2007-10-09 08:53:00,118.87,118.91,118.86,118.875,416900008.0
2007-10-09 08:54:00,118.88,118.89,118.85,118.89,1368100026.0
2007-10-09 08:55:00,118.885,118.91,118.87,118.9,539200001.0
2007-10-09 08:56:00,118.9,118.94,118.88,118.92,407700002.0
2007-10-09 08:57:00,118.93,118.93,118.895,118.92,238900000.0
2007-10-09 08:58:00,118.91,118.93,118.89,118.92,1211600023.0
2007-10-09 08:59:00,118.92,118.94,118.9,118.93,386399998.0
2007-10-09 09:00:00,118.93,118.96,118.905,118.94,504500001.0
2007-10-09 09:01:00,118.94,118.97,118.91,118.94,711200000.0
2007-10-09 09:02:00,118.95,118.95,118.905,118.91,260000001.0
2007-10-09 09:03:00,118.91,118.92,118.87,118.88,392700001.0
2007-10-09 09:04:00,118.87,118.89,118.83,118.84,269000000.0
2007-10-09 09:05:00,118.84,118.84,118.805,118.83,131600000.0
2007-10-09 09:06:00,118.82,118.84,118.81,118.825,178900000.0
2007-10-09 09:07:00,118.81,118.84,118.8,118.83,259600000.0
2007-10-09 09:08:00,118.83,118.83,118.83,118.83,60000000.0
2007-10-09 09:09:00,118.83,118.83,118.72,118.76,1264900005.0
2007-10-09 09:10:00,118.76,118.77,118.73,118.77,643500008.0
2007-10-09 09:11:00,118.76,118.77,118.73,118.77,731300000.0
2007-10-09 09:12:00,118.76,118.77,118.68,118.72,506700001.0
2007-10-09 09:13:00,118.72,118.73,118.66,118.66,1040200005.0
2007-10-09 09:14:00,118.66,118.7,118.6,118.69,995500001.0
2007-10-09 09:15:00,118.7,118.71,118.665,118.69,733200003.0
2007-10-09 09:16:00,118.69,118.74,118.69,118.71,283200000.0
2007-10-09 09:17:00,118.71,118.71,118.67,118.69,956000011.0
2007-10-09 09:18:00,118.69,118.75,118.68,118.72,703200002.0
2007-10-09 09:19:00,118.72,118.73,118.68,118.68,667900005.0
2007-10-09 09:20:00,118.68,118.73,118.665,118.73,859900004.0
2007-10-09 09:21:00,118.73,118.78,118.72,118.76,621600000.0
2007-10-09 09:22:00,118.76,118.78,118.75,118.75,597600000.0
2007-10-09 09:23:00,118.75,118.77,118.74,118.74,223200000.0
2007-10-09 09:24:00,118.75,118.77,118.72,118.74,400800000.0
2007-10-09 09:25:00,118.735,118.76,118.725,118.75,430500000.0
2007-10-09 09:26:00,118.75,118.76,118.73,118.74,332700000.0
2007-10-09 09:27:00,118.76,118.81,118.76,118.79,473200001.0
2007-10-09 09:28:00,118.79,118.85,118.76,118.84,612000000.0
2007-10-09 09:29:00,118.84,118.86,118.79,118.85,746500010.0
2007-10-09 09:30:00,118.85,118.85,118.76,118.78,721500009.0
2007-10-09 09:31:00,118.75,118.78,118.74,118.78,804300018.0
2007-10-09 09:32:00,118.78,118.79,118.76,118.76,117300000.0
2007-10-09 09:33:00,118.76,118.8,118.76,118.79,224900000.0
2007-10-09 09:34:00,118.78,118.79,118.75,118.75,758800010.0
2007-10-09 09:35:00,118.75,118.76,118.725,118.75,315200001.0
2007-10-09 09:36:00,118.74,118.77,118.705,118.75,480100008.0
2007-10-09 09:37:00,118.74,118.76,118.74,118.75,130300000.0
2007-10-09 09:38:00,118.73,118.78,118.73,118.77,946500030.0
2007-10-09 09:39:00,118.765,118.82,118.735,118.81,713400008.0
2007-10-09 09:40:00,118.81,118.82,118.785,118.82,713600006.0
2007-10-09 09:41:00,118.81,118.82,118.78,118.82,340200003.0
2007-10-09 09:42:00,118.83,118.83,118.79,118.82,537600001.0
2007-10-09 09:43:00,118.82,118.85,118.81,118.84,502000005.0
2007-10-09 09:44:00,118.83,118.89,118.83,118.85,990900014.0
2007-10-09 09:45:00,118.87,118.9,118.825,118.84,587400007.0
2007-10-09 09:46:00,118.87,118.89,118.84,118.88,888300018.0
2007-10-09 09:47:00,118.875,118.88,118.85,118.87,373600008.0
2007-10-09 09:48:00,118.87,118.88,118.84,118.85,436000003.0
2007-10-09 09:49:00,118.86,118.87,118.83,118.83,312000001.0
2007-10-09 09:50:00,118.83,118.85,118.77,118.79,968500020.0
2007-10-09 09:51:00,118.78,118.81,118.77,118.77,607800005.0
2007-10-09 09:52:00,118.77,118.8,118.77,118.8,482400002.0
2007-10-09 09:53:00,118.79,118.82,118.76,118.81,312000000.0
2007-10-09 09:54:00,118.81,118.81,118.78,118.81,592200012.0
2007-10-09 09:55:00,118.795,118.81,118.78,118.795,216000001.0
2007-10-09 09:56:00,118.795,118.81,118.76,118.765,368900002.0
2007-10-09 09:57:00,118.78,118.79,118.735,118.77,739200008.0
2007-10-09 09:58:00,118.77,118.77,118.74,118.74,800200000.0
2007-10-09 09:59:00,118.74,118.76,118.72,118.72,428000001.0
2007-10-09 10:00:00,118.72,118.74,118.7,118.74,520800002.0
2007-10-09 10:01:00,118.74,118.77,118.71,118.73,664700013.0
2007-10-09 10:02:00,118.73,118.76,118.73,118.76,63000002.0
2007-10-09 10:03:00,118.75,118.76,118.73,118.75,467800011.0
2007-10-09 10:04:00,118.75,118.8,118.75,118.78,1068800013.0
2007-10-09 10:05:00,118.78,118.78,118.76,118.76,112000000.0
2007-10-09 10:06:00,118.76,118.76,118.75,118.76,246400000.0
2007-10-09 10:07:00,118.76,118.78,118.76,118.76,149600000.0
2007-10-09 10:08:00,118.76,118.77,118.75,118.77,133600000.0
2007-10-09 10:09:00,118.77,118.77,118.74,118.74,479200008.0
2007-10-09 10:10:00,118.75,118.75,118.73,118.73,524800010.0
2007-10-09 10:11:00,118.73,118.73,118.7,118.71,537400008.0
2007-10-09 10:12:00,118.71,118.71,118.69,118.7,388800004.0
2007-10-09 10:13:00,118.7,118.72,118.7,118.72,268800003.0
2007-10-09 10:14:00,118.72,118.73,118.71,118.72,288900001.0
2007-10-09 10:15:00,118.72,118.75,118.72,118.74,318400003.0
2007-10-09 10:16:00,118.74,118.74,118.73,118.74,140300004.0
2007-10-09 10:17:00,118.74,118.74,118.72,118.73,314800002.0
2007-10-09 10:18:00,118.73,118.74,118.68,118.71,956800004.0
2007-10-09 10:19:00,118.71,118.71,118.68,118.68,596800004.0
2007-10-09 10:20:00,118.68,118.73,118.68,118.7,312800001.0
2007-10-09 10:21:00,118.7,118.72,118.68,118.72,458400002.0
2007-10-09 10:22:00,118.72,118.73,118.71,118.72,317100011.0
2007-10-09 10:23:00,118.72,118.72,118.71,118.71,461600002.0
2007-10-09 10:24:00,118.71,118.71,118.68,118.7,441700006.0
2007-10-09 10:25:00,118.69,118.71,118.65,118.66,307900002.0
2007-10-09 10:26:00,118.66,118.69,118.65,118.69,539000000.0
2007-10-09 10:27:00,118.69,118.71,118.67,118.69,381300008.0
2007-10-09 10:28:00,118.69,118.69,118.67,118.67,319400000.0
2007-10-09 10:29:00,118.67,118.69,118.66,118.68,542400002.0
2007-10-09 10:30:00,118.68,118.71,118.67,118.67,782400003.0
2007-10-09 10:31:00,118.67,118.68,118.63,118.67,775100018.0
2007-10-09 10:32:00,118.67,118.67,118.65,118.65,477800008.0
2007-10-09 10:33:00,118.66,118.68,118.65,118.67,386400009.0
2007-10-09 10:34:00,118.68,118.69,118.65,118.66,469400002.0
2007-10-09 10:35:00,118.65,118.8,118.625,118.8,1098000016.0
2007-10-09 10:36:00,118.8,118.8,118.735,118.74,583600011.0
2007-10-09 10:37:00,118.75,118.76,118.72,118.74,784000000.0
2007-10-09 10:38:00,118.74,118.75,118.73,118.75,490400002.0
2007-10-09 10:39:00,118.75,118.76,118.7,118.72,544800000.0
2007-10-09 10:40:00,118.72,118.74,118.7,118.71,340500002.0
2007-10-09 10:41:00,118.71,118.76,118.7,118.76,299199999.0
2007-10-09 10:42:00,118.75,118.75,118.695,118.71,640900018.0
2007-10-09 10:43:00,118.71,118.71,118.69,118.7,275700004.0
2007-10-09 10:44:00,118.7,118.7,118.655,118.67,414300007.0
2007-10-09 10:45:00,118.68,118.71,118.665,118.71,647300011.0
2007-10-09 10:46:00,118.695,118.73,118.695,118.72,239600003.0
2007-10-09 10:47:00,118.72,118.72,118.71,118.72,50400000.0
2007-10-09 10:48:00,118.72,118.72,118.71,118.72,184700000.0
2007-10-09 10:49:00,118.71,118.75,118.71,118.74,130400000.0
2007-10-09 10:50:00,118.73,118.74,118.72,118.74,202400000.0
2007-10-09 10:51:00,118.74,118.75,118.74,118.75,31200000.0
2007-10-09 10:52:00,118.77,118.81,118.76,118.81,732700013.0
2007-10-09 10:53:00,118.81,118.85,118.8,118.85,203200000.0
2007-10-09 10:54:00,118.85,118.86,118.73,118.76,617600000.0
2007-10-09 10:55:00,118.74,118.81,118.74,118.8,345600000.0
2007-10-09 10:56:00,118.8,118.8,118.78,118.8,66400000.0
2007-10-09 10:57:00,118.78,118.8,118.77,118.77,181600000.0
2007-10-09 10:58:00,118.77,118.8,118.755,118.77,289600000.0
2007-10-09 10:59:00,118.77,118.78,118.74,118.76,364400001.0
2007-10-09 11:00:00,118.76,118.77,118.71,118.77,513500000.0
2007-10-09 11:01:00,118.77,118.79,118.76,118.79,490200006.0
2007-10-09 11:02:00,118.785,118.82,118.77,118.82,542900003.0
2007-10-09 11:03:00,118.81,118.82,118.61,118.67,692400001.0
2007-10-09 11:04:00,118.67,118.72,118.66,118.71,452800000.0
2007-10-09 11:05:00,118.71,118.72,118.7,118.72,208800000.0
2007-10-09 11:06:00,118.72,118.73,118.71,118.71,183400000.0
2007-10-09 11:07:00,118.71,118.71,118.68,118.71,204400001.0
2007-10-09 11:08:00,118.71,118.72,118.7,118.7,220800000.0
2007-10-09 11:09:00,118.7,118.71,118.67,118.69,127200000.0
2007-10-09 11:10:00,118.69,118.69,118.635,118.65,311600002.0
2007-10-09 11:11:00,118.65,118.71,118.645,118.71,248400000.0
2007-10-09 11:12:00,118.71,118.71,118.665,118.7,168900002.0
2007-10-09 11:13:00,118.69,118.7,118.67,118.67,166400000.0
2007-10-09 11:14:00,118.66,118.67,118.66,118.67,244000000.0
2007-10-09 11:15:00,118.67,118.68,118.64,118.68,342400000.0
2007-10-09 11:16:00,118.68,118.72,118.68,118.68,680700006.0
2007-10-09 11:17:00,118.69,118.69,118.66,118.66,382500004.0
2007-10-09 11:18:00,118.66,118.68,118.66,118.68,158500005.0
2007-10-09 11:19:00,118.67,118.68,118.66,118.66,278400007.0
2007-10-09 11:20:00,118.67,118.68,118.66,118.66,181600001.0
2007-10-09 11:21:00,118.66,118.71,118.65,118.705,447900002.0
2007-10-09 11:22:00,118.705,118.71,118.66,118.7,1103600013.0
2007-10-09 11:23:00,118.695,118.74,118.69,118.715,403300002.0
2007-10-09 11:24:00,118.715,118.72,118.67,118.67,588600023.0
2007-10-09 11:25:00,118.68,118.69,118.65,118.66,491200005.0
2007-10-09 11:26:00,118.66,118.68,118.64,118.67,891800024.0
2007-10-09 11:27:00,118.665,118.68,118.625,118.66,809100012.0
2007-10-09 11:28:00,118.67,118.68,118.65,118.68,219200004.0
2007-10-09 11:29:00,118.68,118.68,118.66,118.67,215200001.0
2007-10-09 11:30:00,118.67,118.69,118.64,118.67,803600019.0
2007-10-09 11:31:00,118.68,118.69,118.65,118.69,339899999.0
2007-10-09 11:32:00,118.69,118.7,118.66,118.7,220800000.0
2007-10-09 11:33:00,118.7,118.74,118.66,118.68,897600003.0
2007-10-09 11:34:00,118.68,118.7,118.63,118.65,348500008.0
2007-10-09 11:35:00,118.66,118.68,118.63,118.66,419000004.0
2007-10-09 11:36:00,118.66,118.66,118.62,118.64,169600000.0
2007-10-09 11:37:00,118.64,118.64,118.58,118.6,643200005.0
2007-10-09 11:38:00,118.59,118.6,118.53,118.545,1071900021.0
2007-10-09 11:39:00,118.545,118.56,118.45,118.51,1342000008.0
2007-10-09 11:40:00,118.51,118.55,118.49,118.51,658899999.0
2007-10-09 11:41:00,118.51,118.54,118.49,118.53,1110500010.0
2007-10-09 11:42:00,118.53,118.54,118.45,118.47,1004800005.0
2007-10-09 11:43:00,118.48,118.5,118.46,118.49,640000000.0
2007-10-09 11:44:00,118.49,118.5,118.46,118.48,394400005.0
2007-10-09 11:45:00,118.49,118.49,118.45,118.46,434400000.0
2007-10-09 11:46:00,118.47,118.48,118.445,118.46,571100008.0
2007-10-09 11:47:00,118.46,118.48,118.45,118.46,627800013.0
2007-10-09 11:48:00,118.47,118.49,118.45,118.46,531400009.0
2007-10-09 11:49:00,118.47,118.49,118.46,118.465,267500001.0
2007-10-09 11:50:00,118.47,118.5,118.46,118.48,320100007.0
2007-10-09 11:51:00,118.48,118.5,118.465,118.5,138000000.0
2007-10-09 11:52:00,118.5,118.51,118.46,118.49,256800000.0
2007-10-09 11:53:00,118.49,118.49,118.465,118.47,266600002.0
2007-10-09 11:54:00,118.48,118.48,118.46,118.48,135200000.0
2007-10-09 11:55:00,118.48,118.5,118.45,118.47,779200005.0
2007-10-09 11:56:00,118.48,118.49,118.48,118.48,299900000.0
2007-10-09 11:57:00,118.47,118.49,118.465,118.48,314300010.0
2007-10-09 11:58:00,118.48,118.49,118.48,118.48,190400000.0
2007-10-09 11:59:00,118.49,118.52,118.49,118.51,299100001.0
2007-10-09 12:00:00,118.51,118.52,118.485,118.51,288800000.0
2007-10-09 12:01:00,118.51,118.55,118.5,118.53,454400000.0
2007-10-09 12:02:00,118.53,118.55,118.52,118.54,527200000.0
2007-10-09 12:03:00,118.54,118.56,118.54,118.56,40000000.0
2007-10-09 12:04:00,118.57,118.69,118.565,118.68,578900003.0
2007-10-09 12:05:00,118.68,118.68,118.62,118.63,650400000.0
2007-10-09 12:06:00,118.63,118.74,118.63,118.71,650500002.0
2007-10-09 12:07:00,118.72,118.72,118.67,118.7,458900000.0
2007-10-09 12:08:00,118.7,118.72,118.68,118.7,341800004.0
2007-10-09 12:09:00,118.7,118.73,118.68,118.73,355400003.0
2007-10-09 12:10:00,118.72,118.75,118.68,118.7,536600000.0
2007-10-09 12:11:00,118.7,118.73,118.675,118.695,359200000.0
2007-10-09 12:12:00,118.71,118.72,118.69,118.7,279200000.0
2007-10-09 12:13:00,118.7,118.71,118.69,118.71,159200000.0
2007-10-09 12:14:00,118.71,118.72,118.68,118.69,613400004.0
2007-10-09 12:15:00,118.69,118.7,118.67,118.7,198100000.0
2007-10-09 12:16:00,118.7,118.7,118.625,118.64,248300000.0
2007-10-09 12:17:00,118.64,118.67,118.64,118.66,167200002.0
2007-10-09 12:18:00,118.655,118.67,118.655,118.67,148800001.0
2007-10-09 12:19:00,118.67,118.67,118.66,118.67,123200002.0
2007-10-09 12:20:00,118.67,118.68,118.63,118.68,710400014.0
2007-10-09 12:21:00,118.66,118.66,118.62,118.63,451200005.0
2007-10-09 12:22:00,118.62,118.63,118.62,118.62,191200000.0
2007-10-09 12:23:00,118.62,118.64,118.6,118.63,326500002.0
2007-10-09 12:24:00,118.63,118.69,118.62,118.68,525600001.0
2007-10-09 12:25:00,118.7,118.71,118.69,118.69,405700008.0
2007-10-09 12:26:00,118.68,118.72,118.68,118.71,377600002.0
2007-10-09 12:27:00,118.71,118.73,118.7,118.72,175200000.0
2007-10-09 12:28:00,118.75,118.75,118.72,118.73,84400001.0
2007-10-09 12:29:00,118.72,118.72,118.71,118.72,112800000.0
2007-10-09 12:30:00,118.72,118.73,118.72,118.72,263200003.0
2007-10-09 12:31:00,118.72,118.75,118.72,118.75,413300000.0
2007-10-09 12:32:00,118.75,118.75,118.72,118.75,165600000.0
2007-10-09 12:33:00,118.75,118.75,118.73,118.74,162000002.0
2007-10-09 12:34:00,118.74,118.75,118.73,118.74,441600001.0
2007-10-09 12:35:00,118.74,118.76,118.73,118.74,187400002.0
2007-10-09 12:36:00,118.74,118.76,118.74,118.76,234500001.0
2007-10-09 12:37:00,118.76,118.77,118.75,118.75,234400000.0
2007-10-09 12:38:00,118.76,118.76,118.74,118.75,314400000.0
2007-10-09 12:39:00,118.75,118.75,118.7,118.72,547200000.0
2007-10-09 12:40:00,118.72,118.72,118.71,118.72,64800000.0
2007-10-09 12:41:00,118.72,118.72,118.71,118.72,264800001.0
2007-10-09 12:42:00,118.72,118.73,118.69,118.73,270300005.0
2007-10-09 12:43:00,118.73,118.76,118.72,118.74,248000000.0
2007-10-09 12:44:00,118.74,118.74,118.65,118.67,585700003.0
2007-10-09 12:45:00,118.67,118.68,118.67,118.68,59200001.0
2007-10-09 12:46:00,118.68,118.71,118.67,118.71,191600000.0
2007-10-09 12:47:00,118.71,118.73,118.7,118.72,424000004.0
2007-10-09 12:48:00,118.72,118.74,118.71,118.74,347200001.0
2007-10-09 12:49:00,118.74,118.74,118.71,118.72,209600000.0
2007-10-09 12:50:00,118.72,118.73,118.7,118.73,231200000.0
2007-10-09 12:51:00,118.73,118.74,118.69,118.705,389600002.0
2007-10-09 12:52:00,118.71,118.74,118.7,118.7,394600003.0
2007-10-09 12:53:00,118.71,118.71,118.66,118.67,553100004.0
2007-10-09 12:54:00,118.67,118.68,118.63,118.66,505600002.0
2007-10-09 12:55:00,118.66,118.67,118.66,118.67,168800000.0
2007-10-09 12:56:00,118.66,118.69,118.65,118.69,830300008.0
2007-10-09 12:57:00,118.69,118.72,118.69,118.7,375200002.0
2007-10-09 12:58:00,118.7,118.72,118.69,118.7,179200000.0
2007-10-09 12:59:00,118.72,118.77,118.71,118.76,225299999.0
2007-10-09 13:00:00,118.76,118.77,118.74,118.75,329600000.0
2007-10-09 13:01:00,118.74,118.75,118.73,118.73,242400000.0
2007-10-09 13:02:00,118.73,118.73,118.71,118.73,216900001.0
2007-10-09 13:03:00,118.72,118.74,118.7,118.71,574400005.0
2007-10-09 13:04:00,118.71,118.72,118.7,118.71,101600000.0
2007-10-09 13:05:00,118.71,118.72,118.69,118.71,475900000.0
2007-10-09 13:06:00,118.71,118.71,118.7,118.71,66000000.0
2007-10-09 13:07:00,118.71,118.74,118.7,118.74,264500002.0
2007-10-09 13:08:00,118.75,118.75,118.74,118.74,22600000.0
2007-10-09 13:09:00,118.74,118.77,118.74,118.76,56800000.0
2007-10-09 13:10:00,118.76,118.8,118.74,118.79,172799999.0
2007-10-09 13:11:00,118.8,118.82,118.78,118.8,591399999.0
2007-10-09 13:12:00,118.79,118.81,118.78,118.81,582000010.0
2007-10-09 13:13:00,118.81,118.82,118.78,118.78,334400000.0
2007-10-09 13:14:00,118.78,118.82,118.78,118.82,266400000.0
2007-10-09 13:15:00,118.82,118.82,118.795,118.81,380900002.0
2007-10-09 13:16:00,118.81,118.81,118.79,118.81,505600002.0
2007-10-09 13:17:00,118.81,118.81,118.79,118.8,286400000.0
2007-10-09 13:18:00,118.79,118.8,118.79,118.79,252800000.0
2007-10-09 13:19:00,118.79,118.81,118.79,118.8,307200001.0
2007-10-09 13:20:00,118.8,118.81,118.79,118.81,307100001.0
2007-10-09 13:21:00,118.81,118.83,118.79,118.82,560400003.0
2007-10-09 13:22:00,118.82,118.83,118.81,118.81,221600000.0
2007-10-09 13:23:00,118.81,118.82,118.81,118.81,105100000.0
2007-10-09 13:24:00,118.81,118.81,118.76,118.77,947900016.0
2007-10-09 13:25:00,118.77,118.77,118.75,118.76,423700005.0
2007-10-09 13:26:00,118.76,118.77,118.73,118.73,323500001.0
2007-10-09 13:27:00,118.73,118.74,118.73,118.74,116300001.0
2007-10-09 13:28:00,118.74,118.75,118.73,118.74,193200001.0
2007-10-09 13:29:00,118.74,118.74,118.72,118.73,321400002.0
2007-10-09 13:30:00,118.74,118.74,118.69,118.71,527900011.0
2007-10-09 13:31:00,118.7,118.71,118.67,118.68,319200004.0
2007-10-09 13:32:00,118.67,118.69,118.65,118.67,326400002.0
2007-10-09 13:33:00,118.68,118.7,118.635,118.65,437600002.0
2007-10-09 13:34:00,118.64,118.66,118.625,118.66,165600000.0
2007-10-09 13:35:00,118.66,118.7,118.65,118.68,460000004.0
2007-10-09 13:36:00,118.68,118.7,118.675,118.7,321800003.0
2007-10-09 13:37:00,118.69,118.71,118.67,118.7,390800004.0
2007-10-09 13:38:00,118.7,118.71,118.66,118.68,534700007.0
2007-10-09 13:39:00,118.68,118.69,118.65,118.65,226400001.0
2007-10-09 13:40:00,118.65,118.66,118.62,118.63,396000005.0
2007-10-09 13:41:00,118.63,118.63,118.61,118.61,398400000.0
2007-10-09 13:42:00,118.61,118.61,118.52,118.56,907200002.0
2007-10-09 13:43:00,118.56,118.57,118.55,118.57,396700004.0
2007-10-09 13:44:00,118.57,118.59,118.55,118.58,368800000.0
2007-10-09 13:45:00,118.58,118.58,118.54,118.56,590900002.0
2007-10-09 13:46:00,118.56,118.57,118.55,118.56,211200002.0
2007-10-09 13:47:00,118.56,118.56,118.445,118.53,546300007.0
2007-10-09 13:48:00,118.52,118.52,118.49,118.51,209300001.0
2007-10-09 13:49:00,118.51,118.54,118.485,118.52,392200002.0
2007-10-09 13:50:00,118.52,118.54,118.51,118.53,644700006.0
2007-10-09 13:51:00,118.53,118.54,118.5,118.54,225600001.0
2007-10-09 13:52:00,118.54,118.54,118.52,118.53,411200002.0
2007-10-09 13:53:00,118.55,118.55,118.51,118.52,255200001.0
2007-10-09 13:54:00,118.52,118.54,118.52,118.54,172800000.0
2007-10-09 13:55:00,118.54,118.54,118.52,118.53,233600000.0
2007-10-09 13:56:00,118.53,118.53,118.51,118.515,140100001.0
2007-10-09 13:57:00,118.515,118.56,118.515,118.53,1106900015.0
2007-10-09 13:58:00,118.53,118.55,118.525,118.55,244000001.0
2007-10-09 13:59:00,118.55,118.56,118.55,118.55,367200005.0
2007-10-09 14:00:00,118.56,118.57,118.55,118.55,199200000.0
2007-10-09 14:01:00,118.55,118.56,118.54,118.55,352500001.0
2007-10-09 14:02:00,118.56,118.58,118.54,118.55,572300004.0
2007-10-09 14:03:00,118.55,118.59,118.54,118.59,223500002.0
2007-10-09 14:04:00,118.59,118.59,118.57,118.59,179200000.0
2007-10-09 14:05:00,118.59,118.59,118.56,118.57,412400003.0
2007-10-09 14:06:00,118.61,118.62,118.6,118.6,175200000.0
2007-10-09 14:07:00,118.61,118.63,118.61,118.63,209600000.0
2007-10-09 14:08:00,118.63,118.63,118.57,118.6,304500000.0
2007-10-09 14:09:00,118.59,118.6,118.56,118.595,495200011.0
2007-10-09 14:10:00,118.6,118.61,118.57,118.59,460700004.0
2007-10-09 14:11:00,118.59,118.59,118.56,118.57,186100002.0
2007-10-09 14:12:00,118.57,118.57,118.54,118.55,660800002.0
2007-10-09 14:13:00,118.55,118.57,118.53,118.55,808600018.0
2007-10-09 14:14:00,118.57,118.61,118.54,118.61,434799999.0
2007-10-09 14:15:00,118.61,118.73,118.55,118.69,734999999.0
2007-10-09 14:16:00,118.69,118.735,118.63,118.7,840500000.0
2007-10-09 14:17:00,118.685,118.72,118.675,118.695,482700001.0
2007-10-09 14:18:00,118.7,118.7,118.675,118.69,461700002.0
2007-10-09 14:19:00,118.7,118.71,118.655,118.67,356200001.0
2007-10-09 14:20:00,118.655,118.7,118.655,118.685,429300001.0
2007-10-09 14:21:00,118.69,118.7,118.665,118.69,323600000.0
2007-10-09 14:22:00,118.69,118.69,118.66,118.68,274200000.0
2007-10-09 14:23:00,118.69,118.7,118.65,118.7,460500000.0
2007-10-09 14:24:00,118.7,118.71,118.67,118.69,587400006.0
2007-10-09 14:25:00,118.7,118.75,118.7,118.72,431800000.0
2007-10-09 14:26:00,118.72,118.73,118.7,118.72,421199996.0
2007-10-09 14:27:00,118.73,118.76,118.71,118.75,308499999.0
2007-10-09 14:28:00,118.76,118.76,118.71,118.71,266000000.0
2007-10-09 14:29:00,118.71,118.73,118.7,118.72,304800000.0
2007-10-09 14:30:00,118.72,118.74,118.705,118.73,416000000.0
2007-10-09 14:31:00,118.73,118.81,118.715,118.8,670300004.0
2007-10-09 14:32:00,118.8,118.81,118.775,118.79,518200002.0
2007-10-09 14:33:00,118.78,118.8,118.765,118.78,273300001.0
2007-10-09 14:34:00,118.78,118.78,118.74,118.765,348000000.0
2007-10-09 14:35:00,118.78,118.79,118.76,118.77,287999998.0
2007-10-09 14:36:00,118.78,118.78,118.745,118.77,278400000.0
2007-10-09 14:37:00,118.77,118.79,118.745,118.77,693400004.0
2007-10-09 14:38:00,118.76,118.78,118.76,118.78,461800008.0
2007-10-09 14:39:00,118.765,118.78,118.71,118.71,377300002.0
2007-10-09 14:40:00,118.71,118.72,118.655,118.68,287700001.0
2007-10-09 14:41:00,118.68,118.68,118.61,118.64,443200000.0
2007-10-09 14:42:00,118.65,118.7,118.64,118.67,593600000.0
2007-10-09 14:43:00,118.69,118.7,118.665,118.69,272300000.0
2007-10-09 14:44:00,118.69,118.7,118.64,118.66,439200000.0
2007-10-09 14:45:00,118.66,118.67,118.635,118.64,420800002.0
2007-10-09 14:46:00,118.64,118.65,118.59,118.64,344300002.0
2007-10-09 14:47:00,118.64,118.65,118.605,118.65,396000006.0
2007-10-09 14:48:00,118.65,118.67,118.635,118.65,333000000.0
2007-10-09 14:49:00,118.65,118.65,118.61,118.64,184799999.0
2007-10-09 14:50:00,118.63,118.66,118.63,118.635,266400000.0
2007-10-09 14:51:00,118.635,118.67,118.63,118.66,320299998.0
2007-10-09 14:52:00,118.67,118.7,118.655,118.69,367200000.0
2007-10-09 14:53:00,118.69,118.71,118.645,118.645,317000000.0
2007-10-09 14:54:00,118.65,118.7,118.63,118.7,360700001.0
2007-10-09 14:55:00,118.7,118.7,118.67,118.67,395400002.0
2007-10-09 14:56:00,118.68,118.69,118.67,118.67,194900002.0
2007-10-09 14:57:00,118.67,118.68,118.64,118.66,393600003.0
2007-10-09 14:58:00,118.66,118.67,118.64,118.67,252000000.0
2007-10-09 14:59:00,118.67,118.67,118.66,118.66,116000000.0
2007-10-09 15:00:00,118.66,118.68,118.65,118.65,309400003.0
2007-10-09 15:01:00,118.65,118.66,118.63,118.66,299200001.0
2007-10-09 15:02:00,118.67,118.68,118.62,118.68,378700001.0
2007-10-09 15:03:00,118.67,118.73,118.66,118.73,453600001.0
2007-10-09 15:04:00,118.73,118.73,118.67,118.67,287200001.0
2007-10-09 15:05:00,118.67,118.68,118.64,118.66,364800001.0
2007-10-09 15:06:00,118.67,118.68,118.645,118.66,388800002.0
2007-10-09 15:07:00,118.66,118.66,118.63,118.65,207200000.0
2007-10-09 15:08:00,118.65,118.65,118.63,118.64,214400000.0
2007-10-09 15:09:00,118.63,118.63,118.6,118.62,290000000.0
2007-10-09 15:10:00,118.61,118.61,118.47,118.54,954800000.0
2007-10-09 15:11:00,118.54,118.57,118.53,118.54,468700002.0
2007-10-09 15:12:00,118.54,118.56,118.49,118.56,647400004.0
2007-10-09 15:13:00,118.56,118.56,118.52,118.53,507400009.0
2007-10-09 15:14:00,118.53,118.53,118.51,118.53,378400001.0
2007-10-09 15:15:00,118.52,118.56,118.5,118.56,608900009.0
2007-10-09 15:16:00,118.545,118.55,118.47,118.5,1064900010.0
2007-10-09 15:17:00,118.5,118.53,118.49,118.53,278400000.0
2007-10-09 15:18:00,118.53,118.55,118.49,118.53,927800018.0
2007-10-09 15:19:00,118.53,118.56,118.51,118.53,658100001.0
2007-10-09 15:20:00,118.53,118.57,118.49,118.52,683700001.0
2007-10-09 15:21:00,118.52,118.53,118.49,118.51,560900006.0
2007-10-09 15:22:00,118.51,118.52,118.48,118.52,239200000.0
2007-10-09 15:23:00,118.52,118.52,118.47,118.49,357600000.0
2007-10-09 15:24:00,118.49,118.54,118.49,118.53,612600003.0
2007-10-09 15:25:00,118.53,118.55,118.49,118.52,1032100023.0
2007-10-09 15:26:00,118.52,118.56,118.51,118.51,729900018.0
2007-10-09 15:27:00,118.51,118.54,118.51,118.53,436500007.0
2007-10-09 15:28:00,118.53,118.54,118.52,118.54,186700006.0
2007-10-09 15:29:00,118.54,118.59,118.53,118.59,320800000.0
2007-10-09 15:30:00,118.6,118.61,118.56,118.6,666900010.0
2007-10-09 15:31:00,118.58,118.63,118.57,118.6,389600000.0
2007-10-09 15:32:00,118.61,118.61,118.58,118.59,763000014.0
2007-10-09 15:33:00,118.59,118.62,118.58,118.61,394900001.0
2007-10-09 15:34:00,118.61,118.62,118.56,118.56,524600004.0
2007-10-09 15:35:00,118.56,118.61,118.56,118.59,776200003.0
2007-10-09 15:36:00,118.59,118.61,118.57,118.61,567200004.0
2007-10-09 15:37:00,118.61,118.61,118.57,118.59,650100001.0
2007-10-09 15:38:00,118.59,118.6,118.525,118.55,1051600004.0
2007-10-09 15:39:00,118.55,118.56,118.51,118.56,947700002.0
2007-10-09 15:40:00,118.56,118.57,118.53,118.55,519400000.0
2007-10-09 15:41:00,118.55,118.57,118.54,118.57,315200000.0
2007-10-09 15:42:00,118.56,118.58,118.53,118.54,572000000.0
2007-10-09 15:43:00,118.54,118.54,118.49,118.52,780000000.0
2007-10-09 15:44:00,118.52,118.53,118.46,118.49,556000001.0
2007-10-09 15:45:00,118.49,118.49,118.45,118.49,529700002.0
2007-10-09 15:46:00,118.48,118.51,118.48,118.51,586400002.0
2007-10-09 15:47:00,118.51,118.52,118.49,118.495,506800002.0
2007-10-09 15:48:00,118.5,118.54,118.49,118.52,307999999.0
2007-10-09 15:49:00,118.54,118.55,118.5,118.53,518599999.0
2007-10-09 15:50:00,118.52,118.56,118.51,118.55,681700004.0
2007-10-09 15:51:00,118.55,118.62,118.54,118.61,812100010.0
2007-10-09 15:52:00,118.61,118.62,118.56,118.57,524700003.0
2007-10-09 15:53:00,118.58,118.59,118.55,118.58,304800000.0
2007-10-09 15:54:00,118.58,118.58,118.54,118.57,347200000.0
2007-10-09 15:55:00,118.57,118.58,118.55,118.56,280000000.0
2007-10-09 15:56:00,118.56,118.59,118.55,118.59,364600000.0
2007-10-09 15:57:00,118.6,118.61,118.545,118.59,422600000.0
2007-10-09 15:58:00,118.6,118.61,118.55,118.58,437000000.0
2007-10-09 15:59:00,118.58,118.6,118.52,118.57,375100000.0
2007-10-09 16:00:00,118.56,118.61,118.54,118.61,782400000.0
2007-10-09 16:01:00,118.62,118.64,118.54,118.58,884600002.0
2007-10-09 16:02:00,118.58,118.58,118.51,118.54,620600000.0
2007-10-09 16:03:00,118.54,118.58,118.515,118.54,849299999.0
2007-10-09 16:04:00,118.52,118.55,118.51,118.51,437500003.0
2007-10-09 16:05:00,118.51,118.53,118.48,118.5,433200004.0
2007-10-09 16:06:00,118.49,118.51,118.46,118.49,279200000.0
2007-10-09 16:07:00,118.5,118.51,118.48,118.51,470000000.0
2007-10-09 16:08:00,118.51,118.51,118.44,118.46,507900000.0
2007-10-09 16:09:00,118.45,118.47,118.4,118.41,575700003.0
2007-10-09 16:10:00,118.43,118.45,118.39,118.42,354300000.0
2007-10-09 16:11:00,118.42,118.44,118.385,118.42,467200003.0
2007-10-09 16:12:00,118.43,118.46,118.4,118.46,393600000.0
2007-10-09 16:13:00,118.44,118.46,118.43,118.44,232800000.0
2007-10-09 16:14:00,118.43,118.49,118.41,118.49,432000000.0
2007-10-09 16:15:00,118.49,118.52,118.46,118.5,322400000.0
2007-10-09 16:16:00,118.5,118.51,118.46,118.49,148800000.0
2007-10-09 16:17:00,118.49,118.49,118.45,118.48,100800000.0
2007-10-09 16:18:00,118.48,118.48,118.42,118.45,327100002.0
2007-10-09 16:19:00,118.44,118.49,118.42,118.49,330500002.0
2007-10-09 16:20:00,118.49,118.52,118.48,118.49,190400000.0
2007-10-09 16:21:00,118.5,118.51,118.48,118.5,300000001.0
2007-10-09 16:22:00,118.48,118.54,118.48,118.53,339600004.0
2007-10-09 16:23:00,118.54,118.54,118.5,118.53,364700001.0
2007-10-09 16:24:00,118.53,118.55,118.49,118.54,448500001.0
2007-10-09 16:25:00,118.55,118.6,118.525,118.58,608700003.0
2007-10-09 16:26:00,118.59,118.59,118.51,118.54,554799999.0
2007-10-09 16:27:00,118.54,118.54,118.48,118.49,526400000.0
2007-10-09 16:28:00,118.49,118.53,118.45,118.51,576400003.0
2007-10-09 16:29:00,118.5,118.5,118.45,118.47,209300000.0
2007-10-09 16:30:00,118.47,118.49,118.46,118.47,338500004.0
2007-10-09 16:31:00,118.47,118.49,118.42,118.46,580400002.0
2007-10-09 16:32:00,118.46,118.48,118.44,118.465,956200012.0
2007-10-09 16:33:00,118.47,118.49,118.455,118.48,164500000.0
2007-10-09 16:34:00,118.48,118.49,118.47,118.47,270400000.0
2007-10-09 16:35:00,118.46,118.49,118.43,118.48,429600000.0
2007-10-09 16:36:00,118.48,118.51,118.47,118.49,385600000.0
2007-10-09 16:37:00,118.49,118.52,118.45,118.5,905200009.0
2007-10-09 16:38:00,118.48,118.53,118.475,118.5,447300000.0
2007-10-09 16:39:00,118.5,118.51,118.47,118.51,312000000.0
2007-10-09 16:40:00,118.51,118.57,118.49,118.55,986400004.0
2007-10-09 16:41:00,118.55,118.62,118.535,118.62,512200000.0
2007-10-09 16:42:00,118.62,118.69,118.57,118.66,1348000005.0
2007-10-09 16:43:00,118.655,118.67,118.61,118.63,777600005.0
2007-10-09 16:44:00,118.625,118.67,118.59,118.67,1072700012.0
2007-10-09 16:45:00,118.67,118.71,118.64,118.705,753600001.0
2007-10-09 16:46:00,118.705,118.735,118.7,118.725,989400000.0
2007-10-09 16:47:00,118.72,118.74,118.69,118.72,632400002.0
2007-10-09 16:48:00,118.72,118.76,118.7,118.75,975700000.0
2007-10-09 16:49:00,118.76,118.77,118.735,118.75,644500000.0
2007-10-09 16:50:00,118.745,118.875,118.745,118.84,1224700009.0
2007-10-09 16:51:00,118.85,118.88,118.83,118.85,768800000.0
2007-10-09 16:52:00,118.85,118.87,118.82,118.82,738800000.0
2007-10-09 16:53:00,118.82,118.83,118.785,118.805,694500001.0
2007-10-09 16:54:00,118.8,118.84,118.79,118.84,560700001.0
2007-10-09 16:55:00,118.835,118.87,118.81,118.85,875100004.0
2007-10-09 16:56:00,118.845,118.87,118.81,118.86,762500001.0
2007-10-09 16:57:00,118.86,118.88,118.81,118.87,888900000.0
2007-10-09 16:58:00,118.86,118.89,118.83,118.86,648400000.0
2007-10-09 16:59:00,118.86,118.9,118.8,118.82,1124000000.0
2007-10-09 17:00:00,118.82,118.84,118.79,118.83,712500001.0
2007-10-09 17:01:00,118.825,118.825,118.775,118.82,527200000.0
2007-10-09 17:02:00,118.82,118.82,118.785,118.81,398900000.0
2007-10-09 17:03:00,118.82,118.84,118.76,118.775,657200000.0
2007-10-09 17:04:00,118.78,118.82,118.76,118.82,811999998.0
2007-10-09 17:05:00,118.82,118.85,118.81,118.85,635599999.0
2007-10-09 17:06:00,118.85,118.85,118.82,118.82,540400003.0
2007-10-09 17:07:00,118.82,118.84,118.795,118.82,428800000.0
2007-10-09 17:08:00,118.82,118.86,118.79,118.85,593400000.0
2007-10-09 17:09:00,118.845,118.87,118.8,118.84,600800000.0
2007-10-09 17:10:00,118.84,118.92,118.82,118.91,538600000.0
2007-10-09 17:11:00,118.91,118.91,118.85,118.86,604900000.0
2007-10-09 17:12:00,118.865,118.88,118.805,118.88,659100000.0
2007-10-09 17:13:00,118.875,118.875,118.83,118.85,391700000.0
2007-10-09 17:14:00,118.85,118.89,118.835,118.84,665400000.0
2007-10-09 17:15:00,118.84,118.87,118.84,118.85,718600000.0
2007-10-09 17:16:00,118.85,118.87,118.83,118.86,530400000.0
2007-10-09 17:17:00,118.86,118.87,118.825,118.85,536000000.0
2007-10-09 17:18:00,118.86,118.86,118.795,118.84,546700000.0
2007-10-09 17:19:00,118.85,118.86,118.81,118.86,290000000.0
2007-10-09 17:20:00,118.86,118.88,118.85,118.88,279599999.0
2007-10-09 17:21:00,118.88,118.89,118.86,118.89,823700002.0
2007-10-09 17:22:00,118.89,118.9,118.85,118.88,547600000.0
2007-10-09 17:23:00,118.86,118.89,118.86,118.86,260000000.0
2007-10-09 17:24:00,118.87,118.87,118.84,118.84,496200000.0
2007-10-09 17:25:00,118.85,118.87,118.845,118.87,228000000.0
2007-10-09 17:26:00,118.86,118.88,118.85,118.85,441800000.0
2007-10-09 17:27:00,118.85,118.87,118.83,118.87,232000000.0
2007-10-09 17:28:00,118.87,118.89,118.855,118.87,242400000.0
2007-10-09 17:29:00,118.86,118.87,118.86,118.87,188800000.0
2007-10-09 17:30:00,118.865,118.87,118.85,118.86,228800000.0
2007-10-09 17:31:00,118.86,118.87,118.835,118.86,475800000.0
2007-10-09 17:32:00,118.86,118.86,118.83,118.83,388400001.0
2007-10-09 17:33:00,118.83,118.89,118.83,118.875,754800002.0
2007-10-09 17:34:00,118.875,118.89,118.86,118.87,340800000.0
2007-10-09 17:35:00,118.87,118.88,118.82,118.85,436099999.0
2007-10-09 17:36:00,118.85,118.87,118.85,118.86,443200000.0
2007-10-09 17:37:00,118.86,118.88,118.83,118.85,494600000.0
2007-10-09 17:38:00,118.85,118.85,118.81,118.825,234400000.0
2007-10-09 17:39:00,118.84,118.84,118.8,118.82,341400000.0
2007-10-09 17:40:00,118.82,118.83,118.78,118.81,733800000.0
2007-10-09 17:41:00,118.81,118.81,118.775,118.78,305500000.0
2007-10-09 17:42:00,118.76,118.8,118.74,118.78,840000000.0
2007-10-09 17:43:00,118.79,118.79,118.72,118.75,325500000.0
2007-10-09 17:44:00,118.74,118.81,118.73,118.77,542200000.0
2007-10-09 17:45:00,118.77,118.8,118.73,118.75,242500000.0
2007-10-09 17:46:00,118.75,118.75,118.71,118.72,307400000.0
2007-10-09 17:47:00,118.71,118.71,118.64,118.68,643400000.0
2007-10-09 17:48:00,118.68,118.7,118.67,118.67,348800000.0
2007-10-09 17:49:00,118.68,118.735,118.67,118.735,389300002.0
2007-10-09 17:50:00,118.735,118.76,118.72,118.75,396900000.0
2007-10-09 17:51:00,118.75,118.75,118.74,118.75,478400001.0
2007-10-09 17:52:00,118.75,118.77,118.74,118.74,279200000.0
2007-10-09 17:53:00,118.74,118.76,118.72,118.75,266100000.0
2007-10-09 17:54:00,118.76,118.77,118.74,118.77,189400001.0
2007-10-09 17:55:00,118.76,118.78,118.735,118.76,206300000.0
2007-10-09 17:56:00,118.76,118.78,118.74,118.78,118700000.0
2007-10-09 17:57:00,118.78,118.79,118.77,118.78,172900000.0
2007-10-09 17:58:00,118.78,118.8,118.775,118.79,211800000.0
2007-10-09 17:59:00,118.765,118.86,118.76,118.79,590700000.0
2007-10-09 18:00:00,118.78,118.81,118.76,118.8,269999999.0
2007-10-09 18:01:00,118.81,118.81,118.78,118.81,215000000.0
2007-10-09 18:02:00,118.82,118.84,118.795,118.83,245600000.0
2007-10-09 18:03:00,118.84,118.85,118.79,118.8,375200000.0
2007-10-09 18:04:00,118.81,118.84,118.8,118.84,184800001.0
2007-10-09 18:05:00,118.84,118.87,118.84,118.86,100000000.0
2007-10-09 18:06:00,118.86,118.86,118.84,118.85,100300000.0
2007-10-09 18:07:00,118.85,118.85,118.83,118.84,158400000.0
2007-10-09 18:08:00,118.84,118.86,118.83,118.86,154400000.0
2007-10-09 18:09:00,118.86,118.87,118.855,118.86,102300000.0
2007-10-09 18:10:00,118.86,118.86,118.835,118.86,182500000.0
2007-10-09 18:11:00,118.86,118.93,118.86,118.915,231200000.0
2007-10-09 18:12:00,118.92,118.95,118.915,118.95,111200000.0
2007-10-09 18:13:00,118.95,118.97,118.92,118.96,453100000.0
2007-10-09 18:14:00,118.96,119.04,118.935,119.01,598500000.0
2007-10-09 18:15:00,119.01,119.01,118.97,118.99,376000000.0
2007-10-09 18:16:00,118.99,119.02,118.985,119.02,318600000.0
2007-10-09 18:17:00,119.02,119.04,119.0,119.02,212000000.0
2007-10-09 18:18:00,119.02,119.02,119.0,119.0,82800000.0
2007-10-09 18:19:00,119.01,119.01,118.99,119.01,176800000.0
2007-10-09 18:20:00,119.01,119.02,119.0,119.01,190400000.0
2007-10-09 18:21:00,119.01,119.01,118.99,119.0,224800000.0
2007-10-09 18:22:00,119.005,119.04,118.99,119.03,411200000.0
2007-10-09 18:23:00,119.02,119.03,119.0,119.0,165800000.0
2007-10-09 18:24:00,119.0,119.0,118.96,118.96,305000000.0
2007-10-09 18:25:00,118.98,118.99,118.955,118.97,209500000.0
2007-10-09 18:26:00,118.98,118.99,118.96,118.98,186800000.0
2007-10-09 18:27:00,118.98,118.98,118.93,118.96,210400000.0
2007-10-09 18:28:00,118.96,118.96,118.93,118.95,248000000.0
2007-10-09 18:29:00,118.95,118.95,118.92,118.93,162400000.0
2007-10-09 18:30:00,118.93,118.93,118.89,118.92,327200000.0
2007-10-09 18:31:00,118.91,118.95,118.9,118.92,380000000.0
2007-10-09 18:32:00,118.92,118.97,118.92,118.97,152000000.0
2007-10-09 18:33:00,118.97,119.0,118.93,118.97,280500000.0
2007-10-09 18:34:00,118.97,119.0,118.97,118.99,165500000.0
2007-10-09 18:35:00,118.99,118.99,118.96,118.99,56800000.0
2007-10-09 18:36:00,118.96,119.01,118.96,119.01,111200000.0
2007-10-09 18:37:00,119.01,119.01,119.0,119.01,48800000.0
2007-10-09 18:38:00,119.01,119.04,119.0,119.03,238400000.0
2007-10-09 18:39:00,119.03,119.06,119.02,119.04,292000000.0
2007-10-09 18:40:00,119.04,119.04,119.03,119.04,40000000.0
2007-10-09 18:41:00,119.05,119.05,119.02,119.03,108800000.0
2007-10-09 18:42:00,119.02,119.05,118.97,118.98,280300000.0
2007-10-09 18:43:00,118.98,118.99,118.96,118.97,187100000.0
2007-10-09 18:44:00,118.98,118.98,118.94,118.96,187600000.0
2007-10-09 18:45:00,118.95,118.98,118.95,118.98,36000000.0
2007-10-09 18:46:00,118.97,118.98,118.95,118.98,75200000.0
2007-10-09 18:47:00,118.98,119.0,118.97,118.98,168000000.0
2007-10-09 18:48:00,118.99,119.03,118.98,119.02,262400000.0
2007-10-09 18:49:00,119.0,119.06,119.0,119.04,170400000.0
2007-10-09 18:50:00,119.04,119.09,119.04,119.055,222400000.0
2007-10-09 18:51:00,119.07,119.07,119.02,119.02,142400000.0
2007-10-09 18:52:00,119.03,119.03,118.98,119.0,175500000.0
2007-10-09 18:53:00,118.995,119.01,118.99,119.01,114400000.0
2007-10-09 18:54:00,119.0,119.03,119.0,119.01,141100000.0
2007-10-09 18:55:00,119.01,119.02,119.01,119.01,58400000.0
2007-10-09 18:56:00,119.0,119.02,119.0,119.01,44800000.0
2007-10-09 18:57:00,119.01,119.01,118.99,119.0,120800000.0
2007-10-09 18:58:00,118.99,119.01,118.98,119.01,120200000.0
2007-10-09 18:59:00,118.98,119.01,118.98,119.0,99100000.0
2007-10-09 19:00:00,119.0,119.0,118.98,119.0,220200000.0
2007-10-09 19:01:00,118.99,119.01,118.98,119.0,166000000.0
2007-10-09 19:02:00,119.01,119.01,118.995,119.0,32000000.0
2007-10-09 19:03:00,119.0,119.01,118.97,119.01,78900000.0
2007-10-09 19:04:00,119.01,119.01,118.98,118.99,257000000.0
2007-10-09 19:05:00,118.99,119.0,118.965,118.98,190400000.0
2007-10-09 19:06:00,118.965,118.99,118.965,118.99,65300000.0
2007-10-09 19:07:00,118.99,119.0,118.99,118.99,135200000.0
2007-10-09 19:08:00,118.99,119.01,118.985,119.01,145600000.0
2007-10-09 19:09:00,119.0,119.01,119.0,119.01,53600000.0
2007-10-09 19:10:00,119.01,119.01,119.01,119.01,20000000.0
2007-10-09 19:11:00,119.01,119.03,119.01,119.03,93600000.0
2007-10-09 19:12:00,119.02,119.03,119.015,119.02,97400000.0
2007-10-09 19:13:00,119.01,119.02,118.995,119.0,142300000.0
2007-10-09 19:14:00,119.0,119.0,119.0,119.0,17500000.0
2007-10-09 19:15:00,119.0,119.0,119.0,119.0,24000000.0
2007-10-09 19:16:00,119.0,119.0,118.98,119.0,152800000.0
2007-10-09 19:17:00,118.985,119.01,118.985,119.0,89900000.0
2007-10-09 19:18:00,119.0,119.0,119.0,119.0,4000000.0
2007-10-09 19:19:00,118.99,119.0,118.985,119.0,71700000.0
2007-10-09 19:20:00,119.0,119.02,118.985,119.01,104000000.0
2007-10-09 19:21:00,119.02,119.03,119.01,119.01,39300000.0
2007-10-09 19:22:00,119.01,119.03,119.01,119.02,39200000.0
2007-10-09 19:23:00,119.02,119.03,119.01,119.01,90700000.0
2007-10-09 19:24:00,119.005,119.01,118.99,118.99,87600000.0
2007-10-09 19:25:00,119.0,119.02,118.985,119.01,95300000.0
2007-10-09 19:26:00,119.01,119.02,119.01,119.01,92500000.0
2007-10-09 19:27:00,119.01,119.02,118.97,118.99,165400000.0
2007-10-09 19:28:00,118.98,118.99,118.945,118.98,376500000.0
2007-10-09 19:29:00,118.97,119.01,118.96,119.01,184300000.0
2007-10-09 19:30:00,118.99,119.01,118.985,118.985,60800000.0
2007-10-09 19:31:00,119.0,119.0,118.98,118.98,56800000.0
2007-10-09 19:32:00,118.99,118.99,118.965,118.97,173800000.0
2007-10-09 19:33:00,118.97,119.0,118.97,118.99,151900000.0
2007-10-09 19:34:00,119.0,119.0,118.985,118.99,54200000.0
2007-10-09 19:35:00,118.99,118.99,118.96,118.99,137600000.0
2007-10-09 19:36:00,118.99,118.99,118.97,118.97,247800000.0
2007-10-09 19:37:00,118.97,118.98,118.96,118.97,155100000.0
2007-10-09 19:38:00,118.97,118.98,118.95,118.97,222900000.0
2007-10-09 19:39:00,118.97,118.97,118.93,118.96,380500000.0
2007-10-09 19:40:00,118.97,118.98,118.95,118.98,154400000.0
2007-10-09 19:41:00,118.98,118.98,118.96,118.96,95200000.0
2007-10-09 19:42:00,118.97,118.97,118.94,118.96,124800000.0
2007-10-09 19:43:00,118.96,118.97,118.95,118.97,288600000.0
2007-10-09 19:44:00,118.97,118.97,118.92,118.92,277600000.0
2007-10-09 19:45:00,118.95,118.95,118.89,118.915,418800001.0
2007-10-09 19:46:00,118.92,118.95,118.91,118.94,240800000.0
2007-10-09 19:47:00,118.94,118.96,118.93,118.96,177000000.0
2007-10-09 19:48:00,118.95,118.99,118.94,118.94,367800001.0
2007-10-09 19:49:00,118.96,118.97,118.96,118.96,219800000.0
2007-10-09 19:50:00,118.97,118.97,118.94,118.97,158300000.0
2007-10-09 19:51:00,118.965,118.99,118.96,118.975,172700000.0
2007-10-09 19:52:00,118.98,118.99,118.96,118.99,253600000.0
2007-10-09 19:53:00,118.99,119.0,118.98,118.995,186400000.0
2007-10-09 19:54:00,118.995,119.0,118.97,118.99,250400000.0
2007-10-09 19:55:00,118.99,118.99,118.98,118.98,348000000.0
2007-10-09 19:56:00,118.98,118.98,118.97,118.98,168000000.0
2007-10-09 19:57:00,118.97,118.98,118.935,118.935,146600000.0
2007-10-09 19:58:00,118.925,118.95,118.925,118.94,134600000.0
2007-10-09 19:59:00,118.94,118.94,118.925,118.94,68000000.0
2007-10-09 20:00:00,118.92,118.99,118.92,118.95,639200000.0
2007-10-09 20:01:00,118.95,118.98,118.87,118.96,836000000.0
2007-10-09 20:02:00,118.97,119.04,118.95,119.03,513600000.0
2007-10-09 20:03:00,119.03,119.11,118.99,119.075,987600001.0
2007-10-09 20:04:00,119.08,119.13,119.05,119.08,989000001.0
2007-10-09 20:05:00,119.08,119.1,119.05,119.07,514100000.0
2007-10-09 20:06:00,119.07,119.105,119.03,119.05,816200001.0
2007-10-09 20:07:00,119.05,119.09,119.05,119.075,512600000.0
2007-10-09 20:08:00,119.06,119.07,119.035,119.05,765400000.0
2007-10-09 20:09:00,119.05,119.06,119.01,119.01,399400000.0
2007-10-09 20:10:00,119.02,119.04,118.995,119.01,587900002.0
2007-10-09 20:11:00,119.01,119.03,119.01,119.03,212100000.0
2007-10-09 20:12:00,119.03,119.04,119.02,119.02,141600000.0
2007-10-09 20:13:00,119.03,119.06,119.015,119.05,289000000.0
2007-10-09 20:14:00,119.05,119.09,119.03,119.08,266800000.0
2007-10-09 20:15:00,119.08,119.08,119.05,119.06,129600000.0
2007-10-09 20:16:00,119.06,119.07,119.06,119.07,53600000.0
2007-10-09 20:17:00,119.07,119.08,119.045,119.045,159200000.0
2007-10-09 20:18:00,119.07,119.09,119.055,119.07,630600002.0
2007-10-09 20:19:00,119.07,119.08,119.045,119.07,302400000.0
2007-10-09 20:20:00,119.07,119.07,119.005,119.02,305700000.0
2007-10-09 20:21:00,119.01,119.03,118.995,119.0,482700000.0
2007-10-09 20:22:00,119.0,119.0,119.0,119.0,83200000.0
2007-10-09 20:23:00,119.0,119.03,118.995,119.01,200000001.0
2007-10-09 20:24:00,119.01,119.03,118.98,119.02,469200001.0
2007-10-09 20:25:00,119.0,119.04,119.0,119.02,525200003.0
2007-10-09 20:26:00,119.005,119.04,119.0,119.03,333200000.0
2007-10-09 20:27:00,119.02,119.03,119.005,119.03,104300000.0
2007-10-09 20:28:00,119.03,119.05,119.015,119.05,316100001.0
2007-10-09 20:29:00,119.05,119.1,119.05,119.1,370900000.0
2007-10-09 20:30:00,119.1,119.12,119.085,119.11,301600000.0
2007-10-09 20:31:00,119.12,119.15,119.12,119.15,342800000.0
2007-10-09 20:32:00,119.14,119.165,119.09,119.125,719599999.0
2007-10-09 20:33:00,119.125,119.16,119.12,119.15,198400001.0
2007-10-09 20:34:00,119.15,119.16,119.13,119.15,307400003.0
2007-10-09 20:35:00,119.16,119.2,119.135,119.19,627899997.0
2007-10-09 20:36:00,119.19,119.21,119.18,119.2,365000000.0
2007-10-09 20:37:00,119.22,119.22,119.19,119.2,648200010.0
2007-10-09 20:38:00,119.2,119.26,119.2,119.24,656700000.0
2007-10-09 20:39:00,119.24,119.25,119.15,119.16,865799990.0
2007-10-09 20:40:00,119.18,119.18,119.14,119.145,372200008.0
2007-10-09 20:41:00,119.145,119.17,119.14,119.17,435500001.0
2007-10-09 20:42:00,119.17,119.17,119.115,119.13,343400000.0
2007-10-09 20:43:00,119.13,119.14,119.085,119.12,341600000.0
2007-10-09 20:44:00,119.12,119.15,119.105,119.115,593700001.0
2007-10-09 20:45:00,119.13,119.13,119.085,119.1,437700001.0
2007-10-09 20:46:00,119.1,119.17,119.08,119.16,689600000.0
2007-10-09 20:47:00,119.17,119.23,119.17,119.21,639500002.0
2007-10-09 20:48:00,119.23,119.28,119.21,119.27,939900003.0
2007-10-09 20:49:00,119.27,119.28,119.23,119.27,422900000.0
2007-10-09 20:50:00,119.27,119.27,119.22,119.24,456800000.0
2007-10-09 20:51:00,119.24,119.3,119.24,119.27,543200000.0
2007-10-09 20:52:00,119.27,119.34,119.255,119.27,608000000.0
2007-10-09 20:53:00,119.27,119.29,119.245,119.28,375200001.0
2007-10-09 20:54:00,119.28,119.28,119.24,119.24,597600000.0
2007-10-09 20:55:00,119.24,119.24,119.22,119.22,227300002.0
2007-10-09 20:56:00,119.23,119.23,119.19,119.2,443300001.0
2007-10-09 20:57:00,119.2,119.22,119.16,119.18,400000000.0
2007-10-09 20:58:00,119.16,119.21,119.16,119.19,384600000.0
2007-10-09 20:59:00,119.2,119.21,119.16,119.16,399200000.0
2007-10-09 21:00:00,119.16,119.2,119.16,119.19,259200000.0
2007-10-09 21:01:00,119.19,119.19,119.16,119.16,123200000.0
2007-10-09 21:02:00,119.16,119.16,119.12,119.16,225599999.0
2007-10-09 21:03:00,119.15,119.15,119.125,119.14,153600000.0
2007-10-09 21:04:00,119.15,119.17,119.14,119.15,329700000.0
2007-10-09 21:05:00,119.16,119.17,119.13,119.16,204800000.0
2007-10-09 21:06:00,119.16,119.17,119.14,119.15,161600000.0
2007-10-09 21:07:00,119.15,119.18,119.14,119.18,279100001.0
2007-10-09 21:08:00,119.18,119.2,119.18,119.2,191800000.0
2007-10-09 21:09:00,119.2,119.25,119.2,119.24,374000000.0
2007-10-09 21:10:00,119.24,119.26,119.23,119.25,220600000.0
2007-10-09 21:11:00,119.23,119.23,119.22,119.22,150400000.0
2007-10-09 21:12:00,119.22,119.23,119.2,119.23,188800000.0
2007-10-09 21:13:00,119.22,119.23,119.21,119.21,61200000.0
2007-10-09 21:14:00,119.2,119.21,119.185,119.19,125600000.0
2007-10-09 21:15:00,119.19,119.19,119.17,119.19,137600000.0
2007-10-09 21:16:00,119.19,119.22,119.16,119.21,179800001.0
2007-10-09 21:17:00,119.21,119.22,119.19,119.215,155300000.0
2007-10-09 21:18:00,119.23,119.24,119.19,119.19,140200000.0
2007-10-09 21:19:00,119.19,119.2,119.18,119.18,331200000.0
2007-10-09 21:20:00,119.18,119.19,119.16,119.17,235200000.0
2007-10-09 21:21:00,119.17,119.17,119.14,119.15,136600000.0
2007-10-09 21:22:00,119.15,119.15,119.14,119.15,145200000.0
2007-10-09 21:23:00,119.15,119.15,119.135,119.15,116800000.0
2007-10-09 21:24:00,119.15,119.16,119.145,119.15,171200000.0
2007-10-09 21:25:00,119.15,119.15,119.14,119.14,172900000.0
2007-10-09 21:26:00,119.14,119.14,119.14,119.14,321600000.0
2007-10-09 21:27:00,119.14,119.15,119.125,119.15,284800000.0
2007-10-09 21:28:00,119.15,119.16,119.14,119.14,67100000.0
2007-10-09 21:29:00,119.14,119.14,119.14,119.14,20800000.0
2007-10-09 21:30:00,119.14,119.14,119.14,119.14,3200000.0
2007-10-09 21:31:00,119.14,119.15,119.135,119.15,22400000.0
2007-10-09 21:32:00,119.14,119.15,119.14,119.14,73600000.0
2007-10-09 21:33:00,119.14,119.15,119.115,119.13,112000000.0
2007-10-09 21:34:00,119.14,119.14,119.13,119.14,74300000.0
2007-10-09 21:35:00,119.135,119.15,119.13,119.15,123200000.0
2007-10-09 21:36:00,119.15,119.15,119.13,119.14,158700002.0
2007-10-09 21:37:00,119.14,119.14,119.14,119.14,104000000.0
2007-10-09 21:38:00,119.14,119.15,119.125,119.14,151200002.0
2007-10-09 21:39:00,119.14,119.14,119.13,119.13,136000000.0
2007-10-09 21:40:00,119.13,119.13,119.11,119.115,229500001.0
2007-10-09 21:41:00,119.11,119.13,119.08,119.09,428200002.0
2007-10-09 21:42:00,119.09,119.1,119.09,119.09,94400000.0
2007-10-09 21:43:00,119.095,119.1,119.08,119.1,82500002.0
2007-10-09 21:44:00,119.1,119.1,119.1,119.1,24800000.0
2007-10-09 21:45:00,119.1,119.1,119.08,119.09,200800000.0
2007-10-09 21:46:00,119.09,119.1,119.09,119.09,28800000.0
2007-10-09 21:47:00,119.09,119.12,119.08,119.11,110100001.0
2007-10-09 21:48:00,119.12,119.12,119.12,119.12,11200000.0
2007-10-09 21:49:00,119.12,119.12,119.12,119.12,32000000.0
2007-10-09 21:50:00,119.12,119.13,119.11,119.13,108700001.0
2007-10-09 21:51:00,119.14,119.18,119.13,119.18,211200004.0
2007-10-09 21:52:00,119.17,119.19,119.15,119.17,294900001.0
2007-10-09 21:53:00,119.17,119.17,119.155,119.17,49600000.0
2007-10-09 21:54:00,119.16,119.19,119.16,119.185,100000000.0
2007-10-09 21:55:00,119.19,119.2,119.17,119.17,132000000.0
2007-10-09 21:56:00,119.165,119.17,119.14,119.17,337000007.0
2007-10-09 21:57:00,119.17,119.22,119.16,119.22,134300002.0
2007-10-09 21:58:00,119.22,119.23,119.16,119.185,545200006.0
2007-10-09 21:59:00,119.185,119.21,119.185,119.21,82700000.0
2007-10-09 22:00:00,119.21,119.215,119.21,119.21,137600000.0
2007-10-09 22:01:00,119.205,119.21,119.165,119.19,211200000.0
2007-10-09 22:02:00,119.19,119.21,119.17,119.205,147200000.0
2007-10-09 22:03:00,119.2,119.21,119.2,119.21,67200000.0
2007-10-09 22:04:00,119.22,119.23,119.2,119.22,284000003.0
2007-10-09 22:05:00,119.22,119.22,119.2,119.2,128000000.0
2007-10-09 22:06:00,119.2,119.21,119.2,119.21,28000000.0
2007-10-09 22:07:00,119.21,119.23,119.21,119.23,81600000.0
2007-10-09 22:08:00,119.23,119.24,119.19,119.23,256300000.0
2007-10-09 22:09:00,119.22,119.27,119.22,119.23,487500000.0
2007-10-09 22:10:00,119.24,119.26,119.235,119.24,179200000.0
2007-10-09 22:11:00,119.245,119.28,119.23,119.27,312700000.0
2007-10-09 22:12:00,119.27,119.32,119.27,119.31,368800000.0
2007-10-09 22:13:00,119.31,119.335,119.29,119.31,260200000.0
2007-10-09 22:14:00,119.3,119.34,119.285,119.3,597300001.0
2007-10-09 22:15:00,119.29,119.3,119.27,119.28,182100001.0
2007-10-09 22:16:00,119.29,119.31,119.29,119.29,75200000.0
2007-10-09 22:17:00,119.29,119.31,119.28,119.3,70400000.0
2007-10-09 22:18:00,119.3,119.31,119.26,119.27,252300000.0
2007-10-09 22:19:00,119.28,119.28,119.26,119.27,97000000.0
2007-10-09 22:20:00,119.27,119.28,119.26,119.26,62300000.0
2007-10-09 22:21:00,119.27,119.27,119.25,119.27,27200000.0
2007-10-09 22:22:00,119.27,119.27,119.24,119.25,122900000.0
2007-10-09 22:23:00,119.25,119.26,119.245,119.25,58100000.0
2007-10-09 22:24:00,119.25,119.27,119.21,119.22,201900000.0
2007-10-09 22:25:00,119.22,119.23,119.2,119.23,219000000.0
2007-10-09 22:26:00,119.23,119.25,119.21,119.23,296300003.0
2007-10-09 22:27:00,119.23,119.25,119.215,119.25,218400000.0
2007-10-09 22:28:00,119.26,119.3,119.24,119.29,330700002.0
2007-10-09 22:29:00,119.3,119.3,119.26,119.29,204800000.0
2007-10-09 22:30:00,119.28,119.3,119.28,119.28,167200002.0
2007-10-09 22:31:00,119.28,119.29,119.26,119.28,328400001.0
2007-10-09 22:32:00,119.28,119.3,119.26,119.29,155500001.0
2007-10-09 22:33:00,119.29,119.3,119.27,119.28,257099998.0
2007-10-09 22:34:00,119.29,119.32,119.255,119.29,330900002.0
2007-10-09 22:35:00,119.29,119.32,119.26,119.32,303800000.0
2007-10-09 22:36:00,119.315,119.34,119.3,119.315,402200006.0
2007-10-09 22:37:00,119.315,119.33,119.27,119.3,203200000.0
2007-10-09 22:38:00,119.32,119.38,119.28,119.36,313300000.0
2007-10-09 22:39:00,119.36,119.36,119.34,119.34,100800000.0
2007-10-09 22:40:00,119.34,119.35,119.315,119.35,132800000.0
2007-10-09 22:41:00,119.35,119.36,119.34,119.36,207800000.0
2007-10-09 22:42:00,119.36,119.37,119.36,119.36,94400000.0
2007-10-09 22:43:00,119.36,119.37,119.355,119.37,193600000.0
2007-10-09 22:44:00,119.36,119.38,119.36,119.365,149600000.0
2007-10-09 22:45:00,119.38,119.41,119.36,119.41,104100000.0
2007-10-09 22:46:00,119.4,119.4,119.37,119.375,209600000.0
2007-10-09 22:47:00,119.37,119.4,119.37,119.38,111200000.0
2007-10-09 22:48:00,119.38,119.38,119.36,119.365,68000000.0
2007-10-09 22:49:00,119.39,119.39,119.35,119.35,245600000.0
2007-10-09 22:50:00,119.35,119.38,119.315,119.315,326800001.0
2007-10-09 22:51:00,119.315,119.34,119.315,119.33,46500000.0
2007-10-09 22:52:00,119.33,119.33,119.29,119.29,143200000.0
2007-10-09 22:53:00,119.29,119.32,119.285,119.32,85100000.0
2007-10-09 22:54:00,119.32,119.32,119.28,119.31,69400000.0
2007-10-09 22:55:00,119.3,119.32,119.29,119.31,71000000.0
2007-10-09 22:56:00,119.32,119.32,119.32,119.32,6400000.0
2007-10-09 22:57:00,119.32,119.32,119.3,119.32,48000000.0
2007-10-09 22:58:00,119.32,119.32,119.31,119.32,31200000.0
2007-10-09 22:59:00,119.3,119.34,119.28,119.28,88300000.0
2007-10-09 23:00:00,119.28,119.28,119.28,119.28,800000.0
2007-10-09 23:01:00,119.27,119.27,119.26,119.26,16900000.0
2007-10-09 23:02:00,119.27,119.27,119.26,119.26,30800000.0
2007-10-09 23:03:00,119.27,119.27,119.26,119.26,15400000.0
2007-10-09 23:04:00,119.28,119.31,119.26,119.31,38500000.0
2007-10-09 23:05:00,119.32,119.43,119.32,119.43,45900000.0
2007-10-09 23:06:00,119.42,119.42,119.38,119.41,56500000.0
2007-10-09 23:07:00,119.4,119.43,119.38,119.43,35700000.0
2007-10-09 23:08:00,119.41,119.55,119.41,119.43,88300000.0
2007-10-09 23:09:00,119.46,119.46,119.39,119.42,79500000.0
2007-10-09 23:10:00,119.44,119.48,119.44,119.47,91500000.0
2007-10-09 23:11:00,119.47,119.52,119.42,119.43,200800000.0
2007-10-09 23:12:00,119.42,119.44,119.39,119.44,129100000.0
2007-10-09 23:13:00,119.45,119.47,119.42,119.45,77600000.0
2007-10-09 23:14:00,119.45,119.45,119.42,119.42,22400000.0
2007-10-09 23:15:00,119.43,119.45,119.42,119.45,21600000.0
2007-10-09 23:16:00,119.43,119.45,119.35,119.385,227000000.0
2007-10-09 23:17:00,119.39,119.41,119.34,119.39,258900000.0
2007-10-09 23:18:00,119.38,119.4,119.38,119.385,44800000.0
2007-10-09 23:19:00,119.39,119.4,119.34,119.37,77600000.0
2007-10-09 23:20:00,119.34,119.36,119.33,119.35,105600000.0
2007-10-09 23:21:00,119.35,119.38,119.29,119.365,240200000.0
2007-10-09 23:22:00,119.36,119.37,119.36,119.37,76000000.0
2007-10-09 23:23:00,119.365,119.4,119.35,119.375,210600000.0
2007-10-09 23:24:00,119.39,119.39,119.38,119.38,40000000.0
2007-10-09 23:25:00,119.38,119.38,119.32,119.335,220200000.0
2007-10-09 23:26:00,119.33,119.335,119.33,119.335,52000000.0
2007-10-09 23:27:00,119.34,119.36,119.33,119.35,117100000.0
2007-10-09 23:28:00,119.35,119.36,119.35,119.36,41600000.0
2007-10-09 23:29:00,119.36,119.36,119.36,119.36,6400000.0
2007-10-09 23:30:00,119.36,119.36,119.36,119.36,11200000.0
2007-10-09 23:32:00,119.36,119.36,119.36,119.36,9600000.0
2007-10-09 23:33:00,119.36,119.36,119.32,119.355,156000000.0
2007-10-09 23:34:00,119.35,119.38,119.35,119.35,53600000.0
2007-10-09 23:35:00,119.365,119.38,119.365,119.38,25600000.0
2007-10-09 23:36:00,119.38,119.38,119.31,119.335,252699997.0
2007-10-09 23:37:00,119.33,119.35,119.33,119.335,48000000.0
2007-10-09 23:38:00,119.335,119.335,119.335,119.335,16000000.0
2007-10-09 23:40:00,119.335,119.34,119.335,119.34,17200000.0
2007-10-09 23:41:00,119.34,119.34,119.28,119.315,91200000.0
2007-10-09 23:42:00,119.31,119.31,119.25,119.29,153500000.0
2007-10-09 23:43:00,119.29,119.295,119.23,119.295,306100000.0
2007-10-09 23:44:00,119.29,119.3,119.25,119.295,115800000.0
2007-10-09 23:45:00,119.3,119.305,119.29,119.3,107700000.0
2007-10-09 23:46:00,119.3,119.3,119.3,119.3,16000000.0
2007-10-09 23:47:00,119.3,119.3,119.3,119.3,56000000.0
2007-10-09 23:48:00,119.3,119.3,119.25,119.29,76200000.0
2007-10-09 23:49:00,119.28,119.29,119.25,119.28,77100000.0
2007-10-09 23:50:00,119.29,119.29,119.29,119.29,8000000.0
2007-10-09 23:51:00,119.29,119.29,119.285,119.29,40000000.0
2007-10-09 23:52:00,119.285,119.285,119.26,119.26,308300000.0
2007-10-09 23:53:00,119.26,119.31,119.2,119.28,275500000.0
2007-10-09 23:54:00,119.29,119.29,119.23,119.23,63900000.0
2007-10-09 23:55:00,119.23,119.23,119.23,119.23,800000.0
2007-10-09 23:56:00,119.26,119.3,119.26,119.3,57300000.0
2007-10-09 23:57:00,119.305,119.315,119.3,119.315,22400000.0
2007-10-09 23:58:00,119.315,119.32,119.315,119.32,16000000.0
2007-10-09 23:59:00,119.32,119.33,119.29,119.29,63700000.0
2007-10-10 00:00:00,119.31,119.34,119.31,119.34,36800000.0
2007-10-10 00:01:00,119.33,119.345,119.32,119.34,92000000.0
2007-10-10 00:02:00,119.34,119.34,119.325,119.325,85600000.0
2007-10-10 00:03:00,119.33,119.33,119.27,119.3,156700000.0
2007-10-10 00:04:00,119.305,119.32,119.29,119.305,176600000.0
2007-10-10 00:05:00,119.3,119.3,119.25,119.3,180100000.0
2007-10-10 00:06:00,119.295,119.31,119.22,119.3,246900000.0
2007-10-10 00:07:00,119.3,119.3,119.285,119.29,225100000.0
2007-10-10 00:08:00,119.3,119.3,119.285,119.29,72000000.0
2007-10-10 00:09:00,119.29,119.29,119.25,119.27,202100000.0
2007-10-10 00:10:00,119.27,119.28,119.24,119.28,47700000.0
2007-10-10 00:11:00,119.27,119.27,119.27,119.27,62400000.0
2007-10-10 00:12:00,119.28,119.28,119.235,119.25,62400000.0
2007-10-10 00:13:00,119.25,119.25,119.2,119.24,24500000.0
2007-10-10 00:14:00,119.24,119.26,119.19,119.24,121700000.0
2007-10-10 00:15:00,119.23,119.24,119.22,119.24,124000000.0
2007-10-10 00:16:00,119.24,119.26,119.225,119.24,160000000.0
2007-10-10 00:17:00,119.25,119.27,119.24,119.27,298299995.0
2007-10-10 00:18:00,119.27,119.27,119.27,119.27,28800000.0
2007-10-10 00:19:00,119.27,119.27,119.27,119.27,18400000.0
2007-10-10 00:20:00,119.27,119.27,119.25,119.25,75999999.0
2007-10-10 00:21:00,119.25,119.25,119.21,119.21,416899989.0
2007-10-10 00:22:00,119.22,119.23,119.21,119.22,164000000.0
2007-10-10 00:23:00,119.22,119.22,119.21,119.21,96799999.0
2007-10-10 00:24:00,119.21,119.21,119.21,119.21,80000000.0
2007-10-10 00:25:00,119.21,119.23,119.21,119.23,18400000.0
2007-10-10 00:26:00,119.24,119.24,119.24,119.24,203000000.0
2007-10-10 00:27:00,119.225,119.225,119.19,119.2,203000000.0
2007-10-10 00:28:00,119.205,119.205,119.195,119.2,43200000.0
2007-10-10 00:29:00,119.2,119.2,119.17,119.175,138400000.0
2007-10-10 00:30:00,119.175,119.18,119.175,119.18,20000000.0
2007-10-10 00:31:00,119.175,119.2,119.17,119.2,59200000.0
2007-10-10 00:33:00,119.195,119.195,119.19,119.19,116000000.0
2007-10-10 00:34:00,119.19,119.22,119.16,119.18,449899989.0
2007-10-10 00:35:00,119.175,119.18,119.11,119.13,333299997.0
2007-10-10 00:36:00,119.145,119.16,119.12,119.16,249300000.0
2007-10-10 00:37:00,119.16,119.18,119.14,119.15,391199998.0
2007-10-10 00:38:00,119.16,119.17,119.135,119.165,290899999.0
2007-10-10 00:39:00,119.17,119.19,119.165,119.19,234899999.0
2007-10-10 00:40:00,119.19,119.2,119.18,119.2,115100000.0
2007-10-10 00:41:00,119.2,119.2,119.19,119.19,139199997.0
2007-10-10 00:42:00,119.19,119.19,119.19,119.19,133600000.0
2007-10-10 00:43:00,119.19,119.25,119.18,119.25,246200000.0
2007-10-10 00:44:00,119.24,119.25,119.2,119.2,461199996.0
2007-10-10 00:45:00,119.21,119.21,119.16,119.16,373499998.0
2007-10-10 00:46:00,119.15,119.2,119.15,119.2,319199999.0
2007-10-10 00:47:00,119.2,119.205,119.2,119.2,83199999.0
2007-10-10 00:48:00,119.2,119.2,119.19,119.19,57600000.0
2007-10-10 00:49:00,119.2,119.22,119.2,119.21,45600000.0
2007-10-10 00:50:00,119.22,119.22,119.2,119.21,95199999.0
2007-10-10 00:51:00,119.2,119.215,119.2,119.215,80800000.0
2007-10-10 00:53:00,119.22,119.27,119.215,119.27,311000000.0
2007-10-10 00:54:00,119.265,119.27,119.23,119.255,477900000.0
2007-10-10 00:55:00,119.255,119.255,119.235,119.25,410699999.0
2007-10-10 00:56:00,119.25,119.275,119.23,119.26,233299999.0
2007-10-10 00:57:00,119.26,119.28,119.23,119.255,642900000.0
2007-10-10 00:58:00,119.22,119.255,119.22,119.24,106100000.0
2007-10-10 00:59:00,119.24,119.24,119.22,119.23,182399999.0
2007-10-10 01:00:00,119.23,119.235,119.23,119.23,153599999.0
2007-10-10 01:01:00,119.23,119.23,119.22,119.22,98399999.0
2007-10-10 01:02:00,119.215,119.215,119.17,119.185,450899998.0
2007-10-10 01:03:00,119.19,119.2,119.185,119.2,37600000.0
2007-10-10 01:04:00,119.2,119.22,119.2,119.22,316799995.0
2007-10-10 01:05:00,119.22,119.22,119.19,119.2,422499994.0
2007-10-10 01:06:00,119.2,119.205,119.17,119.18,265999995.0
2007-10-10 01:07:00,119.18,119.225,119.16,119.19,754099984.0
2007-10-10 01:08:00,119.19,119.2,119.19,119.2,73600000.0
2007-10-10 01:09:00,119.2,119.22,119.18,119.205,396800000.0
2007-10-10 01:10:00,119.19,119.21,119.19,119.2,258400000.0
2007-10-10 01:11:00,119.215,119.22,119.21,119.21,44000000.0
2007-10-10 01:12:00,119.21,119.21,119.21,119.21,32800000.0
2007-10-10 01:13:00,119.21,119.22,119.2,119.205,183200000.0
2007-10-10 01:14:00,119.2,119.215,119.19,119.215,394400000.0
2007-10-10 01:15:00,119.19,119.225,119.19,119.225,128800000.0
2007-10-10 01:16:00,119.22,119.22,119.21,119.215,106400000.0
2007-10-10 01:17:00,119.22,119.23,119.19,119.23,351999999.0
2007-10-10 01:18:00,119.21,119.24,119.19,119.23,329999996.0
2007-10-10 01:19:00,119.23,119.245,119.21,119.24,186400000.0
2007-10-10 01:20:00,119.24,119.24,119.21,119.23,431999998.0
2007-10-10 01:21:00,119.23,119.24,119.2,119.22,319199997.0
2007-10-10 01:22:00,119.225,119.23,119.21,119.23,232800000.0
2007-10-10 01:23:00,119.23,119.25,119.21,119.24,292799998.0
2007-10-10 01:24:00,119.24,119.24,119.22,119.24,43200000.0
2007-10-10 01:25:00,119.24,119.24,119.22,119.24,128699997.0
2007-10-10 01:26:00,119.245,119.245,119.22,119.22,184799999.0
2007-10-10 01:27:00,119.225,119.235,119.195,119.22,589899993.0
2007-10-10 01:28:00,119.22,119.23,119.21,119.21,226399999.0
2007-10-10 01:29:00,119.19,119.22,119.19,119.2,334099999.0
2007-10-10 01:30:00,119.22,119.22,119.19,119.22,395999995.0
2007-10-10 01:31:00,119.23,119.23,119.22,119.22,89600000.0
2007-10-10 01:32:00,119.22,119.23,119.22,119.225,109600000.0
2007-10-10 01:33:00,119.23,119.245,119.225,119.245,102400000.0
2007-10-10 01:34:00,119.245,119.26,119.24,119.25,212000000.0
2007-10-10 01:35:00,119.25,119.26,119.25,119.25,96700000.0
2007-10-10 01:36:00,119.24,119.25,119.24,119.24,71200000.0
2007-10-10 01:37:00,119.24,119.255,119.24,119.255,159100000.0
2007-10-10 01:38:00,119.25,119.26,119.23,119.255,291599995.0
2007-10-10 01:39:00,119.26,119.27,119.25,119.25,400099992.0
2007-10-10 01:40:00,119.26,119.28,119.25,119.25,496199997.0
2007-10-10 01:41:00,119.26,119.28,119.245,119.25,309599999.0
2007-10-10 01:42:00,119.245,119.245,119.245,119.245,32000000.0
2007-10-10 01:43:00,119.245,119.245,119.23,119.235,104400000.0
2007-10-10 01:44:00,119.24,119.26,119.23,119.23,82400000.0
2007-10-10 01:45:00,119.23,119.27,119.23,119.245,337600000.0
2007-10-10 01:46:00,119.25,119.26,119.21,119.26,235399998.0
2007-10-10 01:47:00,119.26,119.26,119.25,119.255,111200000.0
2007-10-10 01:48:00,119.26,119.26,119.26,119.26,27700000.0
2007-10-10 01:49:00,119.26,119.3,119.26,119.28,177599999.0
2007-10-10 01:50:00,119.29,119.31,119.26,119.28,554099992.0
2007-10-10 01:51:00,119.28,119.28,119.27,119.28,436799997.0
2007-10-10 01:52:00,119.28,119.29,119.27,119.27,232400000.0
2007-10-10 01:53:00,119.27,119.29,119.27,119.28,825399988.0
2007-10-10 01:54:00,119.29,119.3,119.26,119.29,304599999.0
2007-10-10 01:55:00,119.295,119.3,119.295,119.3,12000000.0
2007-10-10 01:56:00,119.3,119.3,119.295,119.295,48000000.0
2007-10-10 01:57:00,119.295,119.32,119.28,119.3,531199996.0
2007-10-10 01:58:00,119.29,119.31,119.28,119.3,390899991.0
2007-10-10 01:59:00,119.3,119.31,119.28,119.305,117599999.0
2007-10-10 02:00:00,119.28,119.31,119.28,119.29,213599999.0
2007-10-10 02:01:00,119.3,119.31,119.29,119.29,225400000.0
2007-10-10 02:02:00,119.29,119.31,119.28,119.29,310899991.0
2007-10-10 02:03:00,119.3,119.305,119.29,119.3,354699993.0
2007-10-10 02:04:00,119.295,119.315,119.29,119.31,367399995.0
2007-10-10 02:05:00,119.31,119.325,119.31,119.31,355999994.0
2007-10-10 02:06:00,119.325,119.325,119.305,119.305,126400000.0
2007-10-10 02:07:00,119.3,119.3,119.27,119.3,241199998.0
2007-10-10 02:08:00,119.285,119.32,119.285,119.31,344799998.0
2007-10-10 02:09:00,119.31,119.34,119.31,119.31,485599998.0
2007-10-10 02:10:00,119.32,119.32,119.28,119.29,676299988.0
2007-10-10 02:11:00,119.29,119.32,119.29,119.31,566399995.0
2007-10-10 02:12:00,119.31,119.33,119.305,119.32,496499992.0
2007-10-10 02:13:00,119.32,119.32,119.3,119.31,377899994.0
2007-10-10 02:14:00,119.32,119.32,119.3,119.31,122099997.0
2007-10-10 02:15:00,119.31,119.33,119.31,119.31,249499997.0
2007-10-10 02:16:00,119.32,119.37,119.31,119.355,498999992.0
2007-10-10 02:17:00,119.36,119.38,119.36,119.36,252800000.0
2007-10-10 02:18:00,119.36,119.365,119.345,119.35,353599994.0
2007-10-10 02:19:00,119.35,119.36,119.33,119.34,257699999.0
2007-10-10 02:20:00,119.34,119.35,119.34,119.35,224000000.0
2007-10-10 02:21:00,119.35,119.35,119.34,119.345,268799999.0
2007-10-10 02:22:00,119.35,119.35,119.335,119.335,452799995.0
2007-10-10 02:23:00,119.335,119.345,119.32,119.335,276999995.0
2007-10-10 02:24:00,119.34,119.35,119.33,119.35,182599999.0
2007-10-10 02:25:00,119.34,119.365,119.34,119.36,370500000.0
2007-10-10 02:26:00,119.36,119.37,119.35,119.35,464799998.0
2007-10-10 02:27:00,119.355,119.365,119.35,119.365,193799997.0
2007-10-10 02:28:00,119.365,119.375,119.365,119.375,59500000.0
2007-10-10 02:29:00,119.375,119.375,119.32,119.355,339199999.0
2007-10-10 02:30:00,119.355,119.365,119.34,119.345,275499998.0
2007-10-10 02:31:00,119.35,119.365,119.34,119.345,588200000.0
2007-10-10 02:32:00,119.345,119.355,119.32,119.35,542800000.0
2007-10-10 02:33:00,119.34,119.355,119.34,119.34,414700000.0
2007-10-10 02:34:00,119.34,119.355,119.275,119.295,526799993.0
2007-10-10 02:35:00,119.295,119.355,119.29,119.33,1077899977.0
2007-10-10 02:36:00,119.33,119.35,119.31,119.31,803199993.0
2007-10-10 02:37:00,119.31,119.32,119.26,119.3,853399998.0
2007-10-10 02:38:00,119.295,119.32,119.295,119.31,196799999.0
2007-10-10 02:39:00,119.31,119.31,119.3,119.31,112000000.0
2007-10-10 02:40:00,119.31,119.32,119.29,119.32,148000000.0
2007-10-10 02:41:00,119.32,119.32,119.29,119.32,415999998.0
2007-10-10 02:42:00,119.32,119.32,119.3,119.31,710300000.0
2007-10-10 02:43:00,119.31,119.32,119.27,119.31,703999990.0
2007-10-10 02:44:00,119.31,119.35,119.305,119.33,712699992.0
2007-10-10 02:45:00,119.335,119.345,119.32,119.34,470299991.0
2007-10-10 02:46:00,119.34,119.355,119.34,119.34,195199996.0
2007-10-10 02:47:00,119.34,119.35,119.34,119.35,291299993.0
2007-10-10 02:48:00,119.35,119.355,119.35,119.35,189599997.0
2007-10-10 02:49:00,119.35,119.37,119.35,119.35,355199991.0
2007-10-10 02:50:00,119.35,119.36,119.34,119.35,460799993.0
2007-10-10 02:51:00,119.35,119.36,119.33,119.36,424999994.0
2007-10-10 02:52:00,119.36,119.36,119.34,119.35,1214599981.0
2007-10-10 02:53:00,119.35,119.36,119.35,119.35,319999994.0
2007-10-10 02:54:00,119.35,119.36,119.34,119.35,503699998.0
2007-10-10 02:55:00,119.35,119.36,119.34,119.35,761199992.0
2007-10-10 02:56:00,119.35,119.36,119.34,119.35,558599989.0
2007-10-10 02:57:00,119.35,119.36,119.34,119.35,871099989.0
2007-10-10 02:58:00,119.35,119.35,119.33,119.34,574400000.0
2007-10-10 02:59:00,119.345,119.345,119.315,119.32,576799999.0
2007-10-10 03:00:00,119.32,119.32,119.31,119.31,340000000.0
2007-10-10 03:01:00,119.31,119.34,119.31,119.33,956600000.0
2007-10-10 03:02:00,119.33,119.34,119.31,119.31,487300000.0
2007-10-10 03:03:00,119.31,119.315,119.3,119.3,459999995.0
2007-10-10 03:04:00,119.3,119.31,119.29,119.31,473499997.0
2007-10-10 03:05:00,119.31,119.31,119.3,119.3,474399994.0
2007-10-10 03:06:00,119.3,119.35,119.29,119.33,553399999.0
2007-10-10 03:07:00,119.33,119.34,119.325,119.335,155599997.0
2007-10-10 03:08:00,119.34,119.35,119.32,119.33,247199999.0
2007-10-10 03:09:00,119.32,119.345,119.31,119.335,366899988.0
2007-10-10 03:10:00,119.335,119.355,119.33,119.345,534899996.0
2007-10-10 03:11:00,119.34,119.35,119.33,119.33,450199991.0
2007-10-10 03:12:00,119.33,119.34,119.33,119.34,760799991.0
2007-10-10 03:13:00,119.34,119.34,119.3,119.3,269799996.0
2007-10-10 03:14:00,119.31,119.315,119.23,119.26,375999999.0
2007-10-10 03:15:00,119.25,119.26,119.21,119.24,871999980.0
2007-10-10 03:16:00,119.24,119.24,119.23,119.24,159199999.0
2007-10-10 03:17:00,119.235,119.25,119.22,119.25,283199996.0
2007-10-10 03:18:00,119.25,119.25,119.24,119.24,59200000.0
2007-10-10 03:19:00,119.24,119.25,119.23,119.24,297400000.0
2007-10-10 03:20:00,119.24,119.265,119.24,119.265,99899998.0
2007-10-10 03:21:00,119.26,119.265,119.25,119.26,152000000.0
2007-10-10 03:22:00,119.26,119.265,119.23,119.25,449999993.0
2007-10-10 03:23:00,119.25,119.255,119.24,119.245,273000000.0
2007-10-10 03:24:00,119.245,119.25,119.24,119.25,124000000.0
2007-10-10 03:25:00,119.25,119.265,119.24,119.265,403199997.0
2007-10-10 03:26:00,119.265,119.275,119.265,119.275,321600000.0
2007-10-10 03:27:00,119.275,119.28,119.26,119.265,299199996.0
2007-10-10 03:28:00,119.26,119.28,119.26,119.26,507499999.0
2007-10-10 03:29:00,119.255,119.28,119.255,119.275,240399999.0
2007-10-10 03:30:00,119.27,119.305,119.26,119.29,425799998.0
2007-10-10 03:31:00,119.29,119.31,119.28,119.31,230699997.0
2007-10-10 03:32:00,119.31,119.31,119.285,119.29,318700000.0
2007-10-10 03:33:00,119.29,119.3,119.25,119.26,325599998.0
2007-10-10 03:34:00,119.26,119.26,119.24,119.26,40800000.0
2007-10-10 03:35:00,119.245,119.26,119.23,119.24,102100000.0
2007-10-10 03:36:00,119.25,119.265,119.24,119.265,153699998.0
2007-10-10 03:37:00,119.26,119.265,119.255,119.26,127200000.0
2007-10-10 03:38:00,119.26,119.26,119.245,119.25,159199999.0
2007-10-10 03:39:00,119.25,119.27,119.25,119.25,421599997.0
2007-10-10 03:40:00,119.25,119.27,119.24,119.255,335200000.0
2007-10-10 03:41:00,119.255,119.28,119.25,119.275,760600006.0
2007-10-10 03:42:00,119.28,119.28,119.26,119.26,539599994.0
2007-10-10 03:43:00,119.26,119.29,119.26,119.28,256099997.0
2007-10-10 03:44:00,119.28,119.285,119.27,119.275,112800000.0
2007-10-10 03:45:00,119.28,119.28,119.27,119.275,272000000.0
2007-10-10 03:46:00,119.28,119.28,119.27,119.27,323199999.0
2007-10-10 03:47:00,119.26,119.27,119.24,119.26,256000000.0
2007-10-10 03:48:00,119.26,119.27,119.25,119.26,189700001.0
2007-10-10 03:49:00,119.26,119.27,119.25,119.26,202400003.0
2007-10-10 03:50:00,119.26,119.26,119.24,119.24,201599999.0
2007-10-10 03:51:00,119.24,119.24,119.24,119.24,115200000.0
2007-10-10 03:52:00,119.24,119.25,119.225,119.24,440899991.0
2007-10-10 03:53:00,119.25,119.26,119.24,119.245,238100002.0
2007-10-10 03:54:00,119.24,119.25,119.22,119.24,107299999.0
2007-10-10 03:55:00,119.24,119.26,119.24,119.26,162400000.0
2007-10-10 03:56:00,119.25,119.25,119.25,119.25,27200001.0
2007-10-10 03:57:00,119.26,119.275,119.26,119.265,161600000.0
2007-10-10 03:58:00,119.265,119.265,119.26,119.26,122399999.0
2007-10-10 03:59:00,119.27,119.27,119.26,119.26,42400000.0
2007-10-10 04:00:00,119.27,119.28,119.26,119.28,134399998.0
2007-10-10 04:01:00,119.28,119.28,119.27,119.275,409499990.0
2007-10-10 04:02:00,119.275,119.29,119.275,119.29,367999990.0
2007-10-10 04:03:00,119.29,119.29,119.275,119.29,255999997.0
2007-10-10 04:04:00,119.29,119.29,119.28,119.29,99199997.0
2007-10-10 04:05:00,119.28,119.29,119.28,119.29,426199989.0
2007-10-10 04:06:00,119.3,119.3,119.28,119.28,317599989.0
2007-10-10 04:07:00,119.28,119.29,119.28,119.29,126399998.0
2007-10-10 04:08:00,119.29,119.29,119.29,119.29,18400000.0
2007-10-10 04:09:00,119.29,119.295,119.285,119.295,37300000.0
2007-10-10 04:10:00,119.285,119.315,119.285,119.315,420599996.0
2007-10-10 04:11:00,119.31,119.31,119.305,119.305,70400000.0
2007-10-10 04:12:00,119.305,119.31,119.3,119.31,76600000.0
2007-10-10 04:13:00,119.305,119.305,119.29,119.29,204799999.0
2007-10-10 04:14:00,119.29,119.295,119.28,119.28,200800000.0
2007-10-10 04:15:00,119.29,119.29,119.28,119.28,195999999.0
2007-10-10 04:16:00,119.28,119.295,119.27,119.29,239999999.0
2007-10-10 04:17:00,119.29,119.31,119.29,119.3,292799999.0
2007-10-10 04:18:00,119.31,119.33,119.3,119.32,155199998.0
2007-10-10 04:19:00,119.31,119.32,119.305,119.31,57600000.0
2007-10-10 04:20:00,119.305,119.32,119.305,119.32,59500000.0
2007-10-10 04:21:00,119.315,119.32,119.315,119.315,22700000.0
2007-10-10 04:22:00,119.31,119.315,119.31,119.315,75799998.0
2007-10-10 04:23:00,119.32,119.33,119.32,119.33,223199997.0
2007-10-10 04:24:00,119.33,119.33,119.33,119.33,48000000.0
2007-10-10 04:25:00,119.33,119.33,119.32,119.32,296500000.0
2007-10-10 04:26:00,119.32,119.33,119.305,119.315,206900000.0
2007-10-10 04:27:00,119.31,119.32,119.29,119.315,131400000.0
2007-10-10 04:28:00,119.32,119.32,119.315,119.32,32000000.0
2007-10-10 04:30:00,119.315,119.32,119.29,119.315,239500000.0
2007-10-10 04:31:00,119.32,119.33,119.3,119.32,210599999.0
2007-10-10 04:32:00,119.32,119.33,119.3,119.33,212999999.0
2007-10-10 04:33:00,119.34,119.34,119.33,119.33,144000000.0
2007-10-10 04:34:00,119.33,119.34,119.32,119.32,97600000.0
2007-10-10 04:35:00,119.32,119.33,119.31,119.32,46399999.0
2007-10-10 04:36:00,119.32,119.32,119.3,119.3,61600000.0
2007-10-10 04:37:00,119.31,119.31,119.3,119.3,116800000.0
2007-10-10 04:38:00,119.305,119.31,119.3,119.3,58400000.0
2007-10-10 04:39:00,119.31,119.31,119.29,119.3,286699999.0
2007-10-10 04:40:00,119.3,119.305,119.3,119.3,51200000.0
2007-10-10 04:41:00,119.3,119.3,119.3,119.3,72000000.0
2007-10-10 04:42:00,119.3,119.305,119.3,119.3,108000000.0
2007-10-10 04:43:00,119.3,119.305,119.3,119.305,109600000.0
2007-10-10 04:44:00,119.3,119.31,119.29,119.29,140600000.0
2007-10-10 04:45:00,119.3,119.31,119.3,119.305,72800000.0
2007-10-10 04:46:00,119.31,119.31,119.3,119.3,124799999.0
2007-10-10 04:47:00,119.3,119.3,119.28,119.29,274900001.0
2007-10-10 04:48:00,119.295,119.3,119.29,119.29,124800000.0
2007-10-10 04:49:00,119.29,119.3,119.28,119.29,247200003.0
2007-10-10 04:50:00,119.29,119.29,119.29,119.29,79200000.0
2007-10-10 04:51:00,119.29,119.3,119.26,119.265,302199997.0
2007-10-10 04:52:00,119.25,119.27,119.24,119.27,221100001.0
2007-10-10 04:53:00,119.27,119.28,119.25,119.27,267999998.0
2007-10-10 04:54:00,119.27,119.275,119.23,119.24,376499996.0
2007-10-10 04:55:00,119.23,119.24,119.22,119.22,28800000.0
2007-10-10 04:56:00,119.24,119.245,119.22,119.23,88799999.0
2007-10-10 04:57:00,119.235,119.24,119.21,119.24,279499993.0
2007-10-10 04:58:00,119.245,119.245,119.22,119.24,129599999.0
2007-10-10 04:59:00,119.24,119.27,119.24,119.27,299199997.0
2007-10-10 05:00:00,119.27,119.27,119.25,119.26,585599989.0
2007-10-10 05:01:00,119.26,119.27,119.255,119.27,298400000.0
2007-10-10 05:02:00,119.27,119.28,119.265,119.27,347199996.0
2007-10-10 05:03:00,119.27,119.28,119.27,119.28,165599998.0
2007-10-10 05:04:00,119.28,119.29,119.28,119.28,227999992.0
2007-10-10 05:05:00,119.28,119.28,119.28,119.28,75999997.0
2007-10-10 05:06:00,119.28,119.28,119.255,119.265,143199998.0
2007-10-10 05:07:00,119.26,119.26,119.255,119.255,72800000.0
2007-10-10 05:08:00,119.26,119.26,119.26,119.26,47200000.0
2007-10-10 05:09:00,119.26,119.28,119.25,119.255,122000000.0
2007-10-10 05:10:00,119.26,119.27,119.255,119.26,481699991.0
2007-10-10 05:11:00,119.27,119.28,119.26,119.28,230399992.0
2007-10-10 05:12:00,119.27,119.29,119.27,119.29,55199999.0
2007-10-10 05:13:00,119.29,119.29,119.28,119.28,118399998.0
2007-10-10 05:14:00,119.27,119.27,119.27,119.27,110399998.0
2007-10-10 05:15:00,119.27,119.27,119.27,119.27,24000000.0
2007-10-10 05:16:00,119.27,119.29,119.27,119.28,138200000.0
2007-10-10 05:17:00,119.28,119.305,119.28,119.305,45600000.0
2007-10-10 05:18:00,119.29,119.29,119.275,119.28,120800000.0
2007-10-10 05:19:00,119.28,119.29,119.28,119.29,171799999.0
2007-10-10 05:20:00,119.29,119.29,119.26,119.28,261899999.0
2007-10-10 05:21:00,119.28,119.28,119.27,119.27,159199996.0
2007-10-10 05:22:00,119.28,119.28,119.25,119.275,109899998.0
2007-10-10 05:23:00,119.27,119.275,119.26,119.27,185899997.0
2007-10-10 05:24:00,119.275,119.29,119.275,119.29,221599998.0
2007-10-10 05:25:00,119.28,119.29,119.255,119.26,228799995.0
2007-10-10 05:26:00,119.26,119.26,119.26,119.26,87199998.0
2007-10-10 05:27:00,119.26,119.27,119.26,119.27,81699998.0
2007-10-10 05:28:00,119.27,119.27,119.27,119.27,59999999.0
2007-10-10 05:29:00,119.28,119.28,119.27,119.275,110799998.0
2007-10-10 05:30:00,119.28,119.28,119.26,119.275,153600000.0
2007-10-10 05:31:00,119.27,119.275,119.26,119.27,85600000.0
2007-10-10 05:32:00,119.27,119.27,119.27,119.27,4800000.0
2007-10-10 05:33:00,119.27,119.275,119.265,119.275,120699998.0
2007-10-10 05:34:00,119.275,119.275,119.27,119.27,49600000.0
2007-10-10 05:35:00,119.27,119.275,119.27,119.27,100000000.0
2007-10-10 05:36:00,119.265,119.275,119.265,119.265,148799999.0
2007-10-10 05:37:00,119.26,119.265,119.25,119.26,301899994.0
2007-10-10 05:38:00,119.26,119.27,119.26,119.265,98400000.0
2007-10-10 05:40:00,119.265,119.27,119.26,119.27,74400000.0
2007-10-10 05:41:00,119.265,119.265,119.26,119.265,148000000.0
2007-10-10 05:42:00,119.27,119.28,119.265,119.28,37600000.0
2007-10-10 05:43:00,119.28,119.28,119.27,119.27,82400000.0
2007-10-10 05:44:00,119.265,119.265,119.265,119.265,8000000.0
2007-10-10 05:45:00,119.26,119.265,119.245,119.25,185599997.0
2007-10-10 05:46:00,119.25,119.26,119.22,119.26,208999997.0
2007-10-10 05:47:00,119.26,119.265,119.24,119.26,310099995.0
2007-10-10 05:48:00,119.26,119.26,119.245,119.26,322399999.0
2007-10-10 05:49:00,119.26,119.27,119.255,119.26,104800000.0
2007-10-10 05:50:00,119.26,119.26,119.255,119.26,216000000.0
2007-10-10 05:51:00,119.26,119.28,119.26,119.27,375599994.0
2007-10-10 05:52:00,119.27,119.28,119.26,119.27,375999996.0
2007-10-10 05:53:00,119.27,119.28,119.26,119.28,305899997.0
2007-10-10 05:54:00,119.28,119.28,119.26,119.27,164499999.0
2007-10-10 05:55:00,119.27,119.32,119.255,119.31,463299992.0
2007-10-10 05:56:00,119.3,119.31,119.28,119.28,619999997.0
2007-10-10 05:57:00,119.28,119.28,119.27,119.28,178799996.0
2007-10-10 05:58:00,119.28,119.285,119.25,119.26,164000000.0
2007-10-10 05:59:00,119.28,119.31,119.28,119.3,181499999.0
2007-10-10 06:00:00,119.3,119.31,119.285,119.29,362899995.0
2007-10-10 06:01:00,119.29,119.31,119.28,119.3,148099998.0
2007-10-10 06:02:00,119.3,119.32,119.295,119.31,146400000.0
2007-10-10 06:03:00,119.31,119.33,119.31,119.33,50400000.0
2007-10-10 06:04:00,119.33,119.35,119.31,119.34,363499994.0
2007-10-10 06:05:00,119.34,119.36,119.32,119.325,201799999.0
2007-10-10 06:06:00,119.33,119.33,119.29,119.3,204699999.0
2007-10-10 06:07:00,119.31,119.31,119.3,119.31,76800000.0
2007-10-10 06:08:00,119.295,119.31,119.295,119.31,125600000.0
2007-10-10 06:09:00,119.31,119.32,119.28,119.31,249400000.0
2007-10-10 06:10:00,119.3,119.31,119.29,119.295,210199998.0
2007-10-10 06:11:00,119.3,119.32,119.29,119.29,164199999.0
2007-10-10 06:12:00,119.28,119.295,119.28,119.295,85599998.0
2007-10-10 06:13:00,119.29,119.29,119.28,119.29,55299999.0
2007-10-10 06:14:00,119.295,119.295,119.25,119.275,321799998.0
2007-10-10 06:15:00,119.29,119.295,119.26,119.29,128999999.0
2007-10-10 06:16:00,119.29,119.3,119.28,119.29,184800000.0
2007-10-10 06:17:00,119.3,119.3,119.285,119.3,64000000.0
2007-10-10 06:18:00,119.29,119.29,119.28,119.29,140800000.0
2007-10-10 06:19:00,119.29,119.29,119.28,119.29,44800000.0
2007-10-10 06:20:00,119.275,119.275,119.275,119.275,16000000.0
2007-10-10 06:21:00,119.28,119.28,119.275,119.275,48000000.0
2007-10-10 06:22:00,119.275,119.3,119.27,119.275,209399997.0
2007-10-10 06:23:00,119.29,119.29,119.275,119.29,71200000.0
2007-10-10 06:24:00,119.29,119.29,119.275,119.28,29600000.0
2007-10-10 06:25:00,119.275,119.28,119.27,119.27,96199997.0
2007-10-10 06:26:00,119.28,119.29,119.28,119.28,48000000.0
2007-10-10 06:27:00,119.28,119.28,119.26,119.27,171199997.0
2007-10-10 06:28:00,119.28,119.28,119.27,119.28,137300000.0
2007-10-10 06:29:00,119.28,119.28,119.26,119.265,267999996.0
2007-10-10 06:30:00,119.28,119.28,119.26,119.27,175199998.0
2007-10-10 06:31:00,119.27,119.27,119.23,119.23,129799997.0
2007-10-10 06:32:00,119.24,119.24,119.22,119.22,64100000.0
2007-10-10 06:33:00,119.23,119.255,119.22,119.255,130100001.0
2007-10-10 06:34:00,119.255,119.255,119.23,119.255,123200000.0
2007-10-10 06:35:00,119.25,119.255,119.23,119.255,74400000.0
2007-10-10 06:36:00,119.26,119.27,119.24,119.255,80699999.0
2007-10-10 06:37:00,119.26,119.27,119.25,119.265,131400000.0
2007-10-10 06:38:00,119.26,119.275,119.26,119.27,123199999.0
2007-10-10 06:39:00,119.265,119.265,119.255,119.26,175199999.0
2007-10-10 06:40:00,119.255,119.26,119.255,119.26,33600000.0
2007-10-10 06:41:00,119.26,119.26,119.26,119.26,800000.0
2007-10-10 06:42:00,119.26,119.27,119.26,119.265,52800000.0
2007-10-10 06:43:00,119.265,119.265,119.26,119.26,26400000.0
2007-10-10 06:44:00,119.255,119.27,119.25,119.255,209599999.0
2007-10-10 06:45:00,119.255,119.27,119.25,119.26,632500000.0
2007-10-10 06:46:00,119.26,119.28,119.23,119.25,356600000.0
2007-10-10 06:47:00,119.25,119.265,119.25,119.255,235200000.0
2007-10-10 06:48:00,119.25,119.255,119.24,119.25,123200000.0
2007-10-10 06:49:00,119.25,119.255,119.23,119.25,274900000.0
2007-10-10 06:50:00,119.25,119.265,119.25,119.25,187600000.0
2007-10-10 06:51:00,119.26,119.26,119.26,119.26,8000000.0
2007-10-10 06:52:00,119.26,119.27,119.25,119.27,191400000.0
2007-10-10 06:53:00,119.27,119.28,119.265,119.28,152000000.0
2007-10-10 06:54:00,119.28,119.28,119.265,119.27,279199998.0
2007-10-10 06:55:00,119.27,119.28,119.27,119.27,79199998.0
2007-10-10 06:56:00,119.285,119.29,119.28,119.28,35100000.0
2007-10-10 06:57:00,119.28,119.28,119.27,119.28,89599999.0
2007-10-10 06:58:00,119.28,119.28,119.26,119.27,319599994.0
2007-10-10 06:59:00,119.27,119.28,119.27,119.27,187200000.0
2007-10-10 07:00:00,119.27,119.29,119.265,119.28,258299997.0
2007-10-10 07:01:00,119.28,119.28,119.26,119.27,231199994.0
2007-10-10 07:02:00,119.27,119.27,119.265,119.27,457799989.0
2007-10-10 07:03:00,119.27,119.28,119.26,119.28,417799990.0
2007-10-10 07:04:00,119.28,119.285,119.26,119.28,434399993.0
2007-10-10 07:05:00,119.28,119.28,119.27,119.28,251199998.0
2007-10-10 07:06:00,119.28,119.29,119.26,119.27,305400006.0
2007-10-10 07:07:00,119.27,119.28,119.27,119.275,226400002.0
2007-10-10 07:08:00,119.28,119.28,119.275,119.28,28000000.0
2007-10-10 07:09:00,119.28,119.285,119.28,119.28,405200001.0
2007-10-10 07:10:00,119.28,119.29,119.28,119.285,128500002.0
2007-10-10 07:11:00,119.29,119.29,119.28,119.28,67600002.0
2007-10-10 07:12:00,119.28,119.29,119.26,119.27,337699998.0
2007-10-10 07:13:00,119.26,119.285,119.26,119.28,164199998.0
2007-10-10 07:14:00,119.28,119.285,119.28,119.285,27600000.0
2007-10-10 07:15:00,119.285,119.285,119.285,119.285,40000000.0
2007-10-10 07:16:00,119.28,119.29,119.27,119.27,278800000.0
2007-10-10 07:17:00,119.28,119.28,119.27,119.275,94100000.0
2007-10-10 07:18:00,119.275,119.285,119.27,119.27,113300002.0
2007-10-10 07:19:00,119.275,119.28,119.27,119.275,97200000.0
2007-10-10 07:20:00,119.275,119.275,119.27,119.27,21200000.0
2007-10-10 07:21:00,119.275,119.295,119.275,119.295,218500002.0
2007-10-10 07:22:00,119.295,119.295,119.295,119.295,48000000.0
2007-10-10 07:23:00,119.3,119.305,119.28,119.285,207600000.0
2007-10-10 07:24:00,119.29,119.29,119.28,119.29,148000000.0
2007-10-10 07:25:00,119.29,119.29,119.28,119.29,216400002.0
2007-10-10 07:26:00,119.285,119.285,119.27,119.28,377000003.0
2007-10-10 07:27:00,119.285,119.29,119.28,119.28,134600003.0
2007-10-10 07:28:00,119.28,119.28,119.28,119.28,30800000.0
2007-10-10 07:29:00,119.26,119.26,119.26,119.26,19600000.0
2007-10-10 07:30:00,119.28,119.28,119.28,119.28,19600000.0
2007-10-10 07:31:00,119.27,119.285,119.26,119.26,396000003.0
2007-10-10 07:32:00,119.265,119.3,119.25,119.29,780400009.0
2007-10-10 07:33:00,119.285,119.33,119.285,119.33,322800000.0
2007-10-10 07:34:00,119.33,119.35,119.31,119.34,208300002.0
2007-10-10 07:35:00,119.33,119.37,119.33,119.35,477400010.0
2007-10-10 07:36:00,119.34,119.36,119.34,119.36,131200001.0
2007-10-10 07:37:00,119.36,119.36,119.33,119.35,177200000.0
2007-10-10 07:38:00,119.34,119.36,119.32,119.35,197200000.0
2007-10-10 07:39:00,119.35,119.38,119.35,119.38,333100003.0
2007-10-10 07:40:00,119.37,119.4,119.36,119.36,460999999.0
2007-10-10 07:41:00,119.36,119.37,119.355,119.36,270000001.0
2007-10-10 07:42:00,119.36,119.47,119.33,119.46,602800001.0
2007-10-10 07:43:00,119.46,119.46,119.42,119.435,385700001.0
2007-10-10 07:44:00,119.42,119.44,119.39,119.4,674100000.0
2007-10-10 07:45:00,119.4,119.45,119.37,119.42,477900006.0
2007-10-10 07:46:00,119.42,119.44,119.415,119.44,527100001.0
2007-10-10 07:47:00,119.45,119.48,119.41,119.445,711800007.0
2007-10-10 07:48:00,119.45,119.46,119.44,119.45,212100003.0
2007-10-10 07:49:00,119.45,119.45,119.42,119.43,220100004.0
2007-10-10 07:50:00,119.42,119.45,119.41,119.45,1124800018.0
2007-10-10 07:51:00,119.45,119.46,119.43,119.45,389900005.0
2007-10-10 07:52:00,119.46,119.47,119.45,119.47,1003900009.0
2007-10-10 07:53:00,119.465,119.48,119.44,119.47,387899999.0
2007-10-10 07:54:00,119.47,119.47,119.455,119.46,315200000.0
2007-10-10 07:55:00,119.46,119.47,119.46,119.46,467600002.0
2007-10-10 07:56:00,119.46,119.465,119.44,119.46,362100006.0
2007-10-10 07:57:00,119.47,119.47,119.44,119.47,357700000.0
2007-10-10 07:58:00,119.47,119.49,119.455,119.455,439000000.0
2007-10-10 07:59:00,119.46,119.485,119.44,119.46,960299989.0
2007-10-10 08:00:00,119.46,119.49,119.46,119.49,389999999.0
2007-10-10 08:01:00,119.49,119.5,119.48,119.48,226400000.0
2007-10-10 08:02:00,119.48,119.485,119.47,119.47,179200000.0
2007-10-10 08:03:00,119.47,119.48,119.46,119.47,250799997.0
2007-10-10 08:04:00,119.47,119.49,119.47,119.48,183800000.0
2007-10-10 08:05:00,119.47,119.48,119.46,119.47,264199998.0
2007-10-10 08:06:00,119.46,119.47,119.43,119.455,546900000.0
2007-10-10 08:07:00,119.44,119.46,119.44,119.45,214300003.0
2007-10-10 08:08:00,119.445,119.47,119.445,119.47,185700000.0
2007-10-10 08:09:00,119.47,119.495,119.46,119.495,568300000.0
2007-10-10 08:10:00,119.49,119.51,119.48,119.51,578599999.0
2007-10-10 08:11:00,119.51,119.51,119.48,119.49,346499999.0
2007-10-10 08:12:00,119.47,119.5,119.465,119.465,486099994.0
2007-10-10 08:13:00,119.465,119.53,119.465,119.5,349999999.0
2007-10-10 08:14:00,119.53,119.54,119.53,119.54,168800000.0
2007-10-10 08:15:00,119.54,119.54,119.48,119.5,257200000.0
2007-10-10 08:16:00,119.49,119.51,119.49,119.495,331600001.0
2007-10-10 08:17:00,119.5,119.5,119.47,119.47,364700000.0
2007-10-10 08:18:00,119.47,119.48,119.45,119.48,103200000.0
2007-10-10 08:19:00,119.48,119.5,119.47,119.49,408000000.0
2007-10-10 08:20:00,119.49,119.49,119.41,119.46,512500000.0
2007-10-10 08:21:00,119.46,119.47,119.46,119.47,186799999.0
2007-10-10 08:22:00,119.47,119.47,119.41,119.43,537200001.0
2007-10-10 08:23:00,119.43,119.455,119.42,119.43,691700001.0
2007-10-10 08:24:00,119.43,119.44,119.4,119.43,394900005.0
2007-10-10 08:25:00,119.43,119.455,119.42,119.44,261000004.0
2007-10-10 08:26:00,119.445,119.445,119.4,119.44,96300000.0
2007-10-10 08:27:00,119.44,119.465,119.41,119.465,277200000.0
2007-10-10 08:28:00,119.46,119.49,119.44,119.47,880700010.0
2007-10-10 08:29:00,119.47,119.51,119.455,119.49,734199999.0
2007-10-10 08:30:00,119.485,119.51,119.47,119.51,273499998.0
2007-10-10 08:31:00,119.52,119.52,119.49,119.51,364400000.0
2007-10-10 08:32:00,119.5,119.52,119.475,119.5,524899999.0
2007-10-10 08:33:00,119.5,119.55,119.5,119.535,913700001.0
2007-10-10 08:34:00,119.53,119.55,119.52,119.55,727100000.0
2007-10-10 08:35:00,119.55,119.67,119.54,119.67,694400001.0
2007-10-10 08:36:00,119.66,119.74,119.66,119.71,813599996.0
2007-10-10 08:37:00,119.71,119.8,119.695,119.71,827200000.0
2007-10-10 08:38:00,119.71,119.72,119.67,119.685,493600004.0
2007-10-10 08:39:00,119.68,119.7,119.64,119.64,971400015.0
2007-10-10 08:40:00,119.65,119.66,119.6,119.64,878600009.0
2007-10-10 08:41:00,119.64,119.69,119.64,119.65,628100000.0
2007-10-10 08:42:00,119.65,119.68,119.64,119.64,598000006.0
2007-10-10 08:43:00,119.64,119.69,119.64,119.68,658400008.0
2007-10-10 08:44:00,119.68,119.68,119.665,119.67,123200000.0
2007-10-10 08:45:00,119.67,119.69,119.66,119.68,617500000.0
2007-10-10 08:46:00,119.68,119.71,119.67,119.71,472800004.0
2007-10-10 08:47:00,119.71,119.73,119.69,119.7,371800000.0
2007-10-10 08:48:00,119.7,119.71,119.67,119.68,885500009.0
2007-10-10 08:49:00,119.68,119.69,119.67,119.69,401600000.0
2007-10-10 08:50:00,119.69,119.69,119.65,119.67,500000000.0
2007-10-10 08:51:00,119.67,119.67,119.65,119.65,240000000.0
2007-10-10 08:52:00,119.65,119.65,119.59,119.61,677600000.0
2007-10-10 08:53:00,119.6,119.62,119.58,119.6,310500000.0
2007-10-10 08:54:00,119.6,119.61,119.58,119.585,157700000.0
2007-10-10 08:55:00,119.6,119.63,119.59,119.62,222399999.0
2007-10-10 08:56:00,119.63,119.66,119.63,119.65,164800000.0
2007-10-10 08:57:00,119.65,119.65,119.63,119.65,123200000.0
2007-10-10 08:58:00,119.65,119.65,119.63,119.64,186400000.0
2007-10-10 08:59:00,119.63,119.68,119.61,119.66,194900000.0
2007-10-10 09:00:00,119.66,119.66,119.625,119.65,460000000.0
2007-10-10 09:01:00,119.65,119.68,119.62,119.67,466100000.0
2007-10-10 09:02:00,119.67,119.68,119.66,119.68,543199999.0
2007-10-10 09:03:00,119.69,119.69,119.68,119.68,297600000.0
2007-10-10 09:04:00,119.68,119.76,119.68,119.73,552400000.0
2007-10-10 09:05:00,119.73,119.76,119.72,119.74,259200000.0
2007-10-10 09:06:00,119.74,119.78,119.73,119.75,420700000.0
2007-10-10 09:07:00,119.75,119.75,119.72,119.74,264899999.0
2007-10-10 09:08:00,119.75,119.75,119.71,119.73,395200000.0
2007-10-10 09:09:00,119.74,119.75,119.72,119.73,309600001.0
2007-10-10 09:10:00,119.73,119.74,119.69,119.69,166400001.0
2007-10-10 09:11:00,119.69,119.69,119.655,119.66,222400000.0
2007-10-10 09:12:00,119.66,119.67,119.64,119.65,292000000.0
2007-10-10 09:13:00,119.65,119.66,119.625,119.65,187200000.0
2007-10-10 09:14:00,119.65,119.67,119.64,119.64,435200000.0
2007-10-10 09:15:00,119.64,119.65,119.61,119.64,252000000.0
2007-10-10 09:16:00,119.64,119.64,119.6,119.615,458400000.0
2007-10-10 09:17:00,119.615,119.63,119.61,119.63,165600000.0
2007-10-10 09:18:00,119.64,119.65,119.615,119.63,268800000.0
2007-10-10 09:19:00,119.63,119.64,119.585,119.6,236700000.0
2007-10-10 09:20:00,119.6,119.62,119.55,119.59,844300001.0
2007-10-10 09:21:00,119.6,119.6,119.555,119.58,559700001.0
2007-10-10 09:22:00,119.58,119.59,119.56,119.58,512700000.0
2007-10-10 09:23:00,119.58,119.6,119.57,119.58,461400000.0
2007-10-10 09:24:00,119.59,119.62,119.59,119.62,344500000.0
2007-10-10 09:25:00,119.62,119.62,119.57,119.6,468199998.0
2007-10-10 09:26:00,119.6,119.61,119.59,119.6,430000000.0
2007-10-10 09:27:00,119.6,119.61,119.56,119.57,372000000.0
2007-10-10 09:28:00,119.57,119.58,119.55,119.58,406500001.0
2007-10-10 09:29:00,119.59,119.6,119.57,119.57,255500000.0
2007-10-10 09:30:00,119.57,119.6,119.56,119.59,202100000.0
2007-10-10 09:31:00,119.605,119.61,119.58,119.61,329600005.0
2007-10-10 09:32:00,119.61,119.61,119.6,119.61,62199999.0
2007-10-10 09:33:00,119.61,119.62,119.6,119.62,345799990.0
2007-10-10 09:34:00,119.62,119.63,119.59,119.61,498100000.0
2007-10-10 09:35:00,119.61,119.61,119.59,119.59,223900000.0
2007-10-10 09:36:00,119.59,119.61,119.55,119.61,431100001.0
2007-10-10 09:37:00,119.61,119.61,119.58,119.6,372799998.0
2007-10-10 09:38:00,119.6,119.6,119.56,119.58,244600004.0
2007-10-10 09:39:00,119.58,119.6,119.57,119.57,244000000.0
2007-10-10 09:40:00,119.57,119.57,119.555,119.56,434600010.0
2007-10-10 09:41:00,119.56,119.58,119.54,119.58,313600000.0
2007-10-10 09:42:00,119.58,119.58,119.57,119.57,100800000.0
2007-10-10 09:43:00,119.58,119.58,119.56,119.57,208800000.0
2007-10-10 09:44:00,119.57,119.59,119.555,119.57,403200007.0
2007-10-10 09:45:00,119.57,119.58,119.55,119.55,149100001.0
2007-10-10 09:46:00,119.55,119.55,119.54,119.54,282900000.0
2007-10-10 09:47:00,119.53,119.53,119.46,119.48,505200006.0
2007-10-10 09:48:00,119.49,119.53,119.48,119.51,387000001.0
2007-10-10 09:49:00,119.51,119.57,119.51,119.57,483200000.0
2007-10-10 09:50:00,119.58,119.6,119.56,119.58,467200000.0
2007-10-10 09:51:00,119.58,119.59,119.56,119.56,159200000.0
2007-10-10 09:52:00,119.56,119.57,119.55,119.55,219200001.0
2007-10-10 09:53:00,119.55,119.55,119.51,119.53,282600003.0
2007-10-10 09:54:00,119.53,119.55,119.52,119.55,179200000.0
2007-10-10 09:55:00,119.56,119.59,119.52,119.56,676800002.0
2007-10-10 09:56:00,119.57,119.57,119.52,119.56,721800007.0
2007-10-10 09:57:00,119.57,119.6,119.56,119.59,264500001.0
2007-10-10 09:58:00,119.59,119.59,119.55,119.555,255200002.0
2007-10-10 09:59:00,119.58,119.59,119.56,119.57,391200000.0
2007-10-10 10:00:00,119.58,119.58,119.55,119.57,249300000.0
2007-10-10 10:01:00,119.59,119.59,119.55,119.55,350400000.0
2007-10-10 10:02:00,119.55,119.55,119.49,119.51,534400005.0
2007-10-10 10:03:00,119.51,119.54,119.49,119.52,675300014.0
2007-10-10 10:04:00,119.52,119.53,119.51,119.51,328000000.0
2007-10-10 10:05:00,119.53,119.53,119.49,119.5,255200000.0
2007-10-10 10:06:00,119.5,119.55,119.48,119.52,287100000.0
2007-10-10 10:07:00,119.52,119.52,119.49,119.5,428800010.0
2007-10-10 10:08:00,119.5,119.5,119.49,119.49,169600000.0
2007-10-10 10:09:00,119.49,119.52,119.49,119.51,773000006.0
2007-10-10 10:10:00,119.52,119.54,119.51,119.53,225000002.0
2007-10-10 10:11:00,119.53,119.55,119.51,119.55,252000000.0
2007-10-10 10:12:00,119.55,119.58,119.54,119.58,370000004.0
2007-10-10 10:13:00,119.58,119.59,119.56,119.59,437200004.0
2007-10-10 10:14:00,119.58,119.6,119.57,119.57,178400000.0
2007-10-10 10:15:00,119.57,119.6,119.55,119.6,560700002.0
2007-10-10 10:16:00,119.6,119.61,119.55,119.55,544000001.0
2007-10-10 10:17:00,119.55,119.58,119.54,119.58,479200006.0
2007-10-10 10:18:00,119.58,119.6,119.555,119.555,324200003.0
2007-10-10 10:19:00,119.56,119.59,119.555,119.57,221800000.0
2007-10-10 10:20:00,119.57,119.61,119.54,119.61,466200001.0
2007-10-10 10:21:00,119.61,119.64,119.59,119.61,758100004.0
2007-10-10 10:22:00,119.605,119.63,119.55,119.55,589100010.0
2007-10-10 10:23:00,119.56,119.57,119.54,119.56,532200008.0
2007-10-10 10:24:00,119.56,119.58,119.56,119.57,324800000.0
2007-10-10 10:25:00,119.57,119.57,119.55,119.56,209200001.0
2007-10-10 10:26:00,119.56,119.57,119.53,119.54,769100019.0
2007-10-10 10:27:00,119.54,119.54,119.51,119.53,223700003.0
2007-10-10 10:28:00,119.53,119.53,119.48,119.48,610900019.0
2007-10-10 10:29:00,119.49,119.53,119.49,119.5,344000004.0
2007-10-10 10:30:00,119.51,119.53,119.5,119.52,132000000.0
2007-10-10 10:31:00,119.52,119.52,119.49,119.51,582400004.0
2007-10-10 10:32:00,119.52,119.55,119.51,119.53,395200000.0
2007-10-10 10:33:00,119.54,119.56,119.52,119.55,262400000.0
2007-10-10 10:34:00,119.55,119.56,119.54,119.56,265600000.0
2007-10-10 10:35:00,119.56,119.65,119.56,119.63,754900009.0
2007-10-10 10:36:00,119.64,119.66,119.61,119.66,355499995.0
2007-10-10 10:37:00,119.66,119.67,119.62,119.65,495600001.0
2007-10-10 10:38:00,119.65,119.69,119.62,119.65,830200003.0
2007-10-10 10:39:00,119.65,119.67,119.63,119.66,896700001.0
2007-10-10 10:40:00,119.66,119.7,119.65,119.69,832000001.0
2007-10-10 10:41:00,119.69,119.7,119.62,119.66,966500004.0
2007-10-10 10:42:00,119.66,119.68,119.64,119.66,840000000.0
2007-10-10 10:43:00,119.66,119.67,119.64,119.66,453500003.0
2007-10-10 10:44:00,119.66,119.73,119.66,119.68,1069299999.0
2007-10-10 10:45:00,119.66,119.69,119.64,119.65,557600000.0
2007-10-10 10:46:00,119.65,119.67,119.61,119.61,662300001.0
2007-10-10 10:47:00,119.6,119.61,119.58,119.58,616700001.0
2007-10-10 10:48:00,119.58,119.59,119.53,119.58,745800000.0
2007-10-10 10:49:00,119.59,119.61,119.58,119.59,835000002.0
2007-10-10 10:50:00,119.59,119.6,119.58,119.6,374400000.0
2007-10-10 10:51:00,119.6,119.61,119.57,119.6,514800000.0
2007-10-10 10:52:00,119.59,119.6,119.55,119.55,759200001.0
2007-10-10 10:53:00,119.56,119.58,119.56,119.57,178500000.0
2007-10-10 10:54:00,119.57,119.58,119.54,119.57,541800001.0
2007-10-10 10:55:00,119.57,119.57,119.54,119.56,168000000.0
2007-10-10 10:56:00,119.56,119.57,119.54,119.54,306500000.0
2007-10-10 10:57:00,119.54,119.54,119.52,119.53,432000000.0
2007-10-10 10:58:00,119.54,119.54,119.52,119.54,550400000.0
2007-10-10 10:59:00,119.54,119.56,119.54,119.555,368700000.0
2007-10-10 11:00:00,119.555,119.6,119.555,119.59,413000000.0
2007-10-10 11:01:00,119.59,119.61,119.59,119.6,612200000.0
2007-10-10 11:02:00,119.6,119.6,119.59,119.59,365600000.0
2007-10-10 11:03:00,119.59,119.6,119.59,119.59,220800000.0
2007-10-10 11:04:00,119.6,119.6,119.57,119.57,416800000.0
2007-10-10 11:05:00,119.57,119.57,119.53,119.54,252300000.0
2007-10-10 11:06:00,119.57,119.57,119.56,119.56,201300000.0
2007-10-10 11:07:00,119.56,119.57,119.53,119.56,554500001.0
2007-10-10 11:08:00,119.57,119.58,119.54,119.58,422300004.0
2007-10-10 11:09:00,119.58,119.6,119.58,119.6,104000000.0
2007-10-10 11:10:00,119.61,119.62,119.61,119.61,211200000.0
2007-10-10 11:11:00,119.61,119.63,119.58,119.61,608500001.0
2007-10-10 11:12:00,119.61,119.61,119.58,119.6,245600000.0
2007-10-10 11:13:00,119.61,119.62,119.6,119.62,400500001.0
2007-10-10 11:14:00,119.61,119.63,119.57,119.62,287700001.0
2007-10-10 11:15:00,119.61,119.61,119.59,119.6,411000000.0
2007-10-10 11:16:00,119.6,119.63,119.6,119.61,143700000.0
2007-10-10 11:17:00,119.61,119.62,119.585,119.59,388500000.0
2007-10-10 11:18:00,119.59,119.61,119.56,119.58,605300002.0
2007-10-10 11:19:00,119.58,119.59,119.54,119.54,490400000.0
2007-10-10 11:20:00,119.54,119.58,119.54,119.58,637600000.0
2007-10-10 11:21:00,119.57,119.58,119.54,119.56,388100000.0
2007-10-10 11:22:00,119.56,119.59,119.56,119.59,715700006.0
2007-10-10 11:23:00,119.58,119.6,119.57,119.59,518300000.0
2007-10-10 11:24:00,119.59,119.59,119.59,119.59,16800000.0
2007-10-10 11:25:00,119.59,119.6,119.57,119.58,133600002.0
2007-10-10 11:26:00,119.58,119.59,119.56,119.58,304500000.0
2007-10-10 11:27:00,119.58,119.59,119.54,119.54,294500000.0
2007-10-10 11:28:00,119.54,119.56,119.53,119.55,350800002.0
2007-10-10 11:29:00,119.55,119.55,119.52,119.54,215100002.0
2007-10-10 11:30:00,119.54,119.57,119.52,119.57,244000000.0
2007-10-10 11:31:00,119.57,119.57,119.495,119.5,809200016.0
2007-10-10 11:32:00,119.51,119.53,119.5,119.53,627900017.0
2007-10-10 11:33:00,119.52,119.54,119.51,119.53,345200002.0
2007-10-10 11:34:00,119.52,119.54,119.51,119.53,351200008.0
2007-10-10 11:35:00,119.54,119.54,119.52,119.54,299500003.0
2007-10-10 11:36:00,119.54,119.56,119.54,119.55,200800003.0
2007-10-10 11:37:00,119.55,119.56,119.54,119.56,166400000.0
2007-10-10 11:38:00,119.56,119.56,119.55,119.56,267200007.0
2007-10-10 11:39:00,119.55,119.56,119.55,119.55,350800000.0
2007-10-10 11:40:00,119.55,119.55,119.55,119.55,321600001.0
2007-10-10 11:41:00,119.55,119.56,119.54,119.54,352500006.0
2007-10-10 11:42:00,119.55,119.55,119.53,119.54,474900003.0
2007-10-10 11:43:00,119.54,119.61,119.53,119.6,861400018.0
2007-10-10 11:44:00,119.6,119.62,119.59,119.615,309800005.0
2007-10-10 11:45:00,119.62,119.625,119.59,119.59,758000008.0
2007-10-10 11:46:00,119.59,119.6,119.57,119.58,251600002.0
2007-10-10 11:47:00,119.58,119.59,119.565,119.58,499800000.0
2007-10-10 11:48:00,119.58,119.59,119.555,119.58,624000004.0
2007-10-10 11:49:00,119.58,119.59,119.57,119.575,635900014.0
2007-10-10 11:50:00,119.57,119.59,119.565,119.58,371200010.0
2007-10-10 11:51:00,119.58,119.58,119.55,119.56,435200002.0
2007-10-10 11:52:00,119.57,119.59,119.56,119.57,195800001.0
2007-10-10 11:53:00,119.57,119.59,119.55,119.58,286400000.0
2007-10-10 11:54:00,119.58,119.59,119.57,119.59,274200001.0
2007-10-10 11:55:00,119.59,119.67,119.59,119.67,639200003.0
2007-10-10 11:56:00,119.66,119.69,119.65,119.655,649500008.0
2007-10-10 11:57:00,119.66,119.69,119.65,119.69,361000004.0
2007-10-10 11:58:00,119.68,119.69,119.65,119.68,669600014.0
2007-10-10 11:59:00,119.675,119.7,119.67,119.69,1445700039.0
2007-10-10 12:00:00,119.7,119.75,119.68,119.74,428800000.0
2007-10-10 12:01:00,119.74,119.75,119.72,119.74,443400001.0
2007-10-10 12:02:00,119.74,119.74,119.69,119.7,533300001.0
2007-10-10 12:03:00,119.7,119.7,119.655,119.67,419400004.0
2007-10-10 12:04:00,119.68,119.69,119.65,119.66,344800006.0
2007-10-10 12:05:00,119.67,119.68,119.655,119.68,276000001.0
2007-10-10 12:06:00,119.68,119.71,119.68,119.7,407600005.0
2007-10-10 12:07:00,119.7,119.72,119.67,119.7,460800001.0
2007-10-10 12:08:00,119.71,119.72,119.71,119.72,108800000.0
2007-10-10 12:09:00,119.72,119.72,119.71,119.72,234100006.0
2007-10-10 12:10:00,119.72,119.73,119.71,119.73,333400004.0
2007-10-10 12:11:00,119.73,119.74,119.715,119.73,277500000.0
2007-10-10 12:12:00,119.715,119.75,119.715,119.73,453900008.0
2007-10-10 12:13:00,119.74,119.74,119.73,119.74,244800000.0
2007-10-10 12:14:00,119.74,119.76,119.74,119.76,228300000.0
2007-10-10 12:15:00,119.76,119.77,119.745,119.76,257100000.0
2007-10-10 12:16:00,119.76,119.78,119.75,119.77,101600000.0
2007-10-10 12:17:00,119.77,119.78,119.74,119.77,404700003.0
2007-10-10 12:18:00,119.77,119.8,119.76,119.8,527700005.0
2007-10-10 12:19:00,119.8,119.83,119.79,119.82,222400000.0
2007-10-10 12:20:00,119.82,119.86,119.82,119.84,225600000.0
2007-10-10 12:21:00,119.84,119.85,119.82,119.83,476700006.0
2007-10-10 12:22:00,119.83,119.83,119.8,119.82,77600000.0
2007-10-10 12:23:00,119.82,119.84,119.82,119.84,199200000.0
2007-10-10 12:24:00,119.84,119.86,119.84,119.85,194100000.0
2007-10-10 12:25:00,119.85,119.86,119.82,119.83,233200001.0
2007-10-10 12:26:00,119.83,119.83,119.81,119.82,436700003.0
2007-10-10 12:27:00,119.82,119.85,119.82,119.85,478999998.0
2007-10-10 12:28:00,119.85,119.87,119.835,119.85,284300001.0
2007-10-10 12:29:00,119.86,119.87,119.83,119.83,332000000.0
2007-10-10 12:30:00,119.83,119.83,119.785,119.8,643300008.0
2007-10-10 12:31:00,119.8,119.8,119.775,119.8,326600004.0
2007-10-10 12:32:00,119.8,119.81,119.8,119.81,402600006.0
2007-10-10 12:33:00,119.81,119.82,119.8,119.8,495900001.0
2007-10-10 12:34:00,119.8,119.84,119.765,119.83,396000001.0
2007-10-10 12:35:00,119.83,119.84,119.83,119.83,42200001.0
2007-10-10 12:36:00,119.83,119.84,119.83,119.83,227200006.0
2007-10-10 12:37:00,119.84,119.86,119.84,119.84,68800000.0
2007-10-10 12:38:00,119.84,119.84,119.82,119.83,139200000.0
2007-10-10 12:39:00,119.84,119.84,119.82,119.83,221600000.0
2007-10-10 12:40:00,119.83,119.84,119.83,119.83,153600000.0
2007-10-10 12:41:00,119.83,119.83,119.82,119.82,63900000.0
2007-10-10 12:42:00,119.82,119.85,119.8,119.84,336100003.0
2007-10-10 12:43:00,119.84,119.87,119.82,119.84,618900005.0
2007-10-10 12:44:00,119.85,119.85,119.83,119.83,165300000.0
2007-10-10 12:45:00,119.835,119.835,119.79,119.81,456100010.0
2007-10-10 12:46:00,119.82,119.82,119.8,119.81,181600000.0
2007-10-10 12:47:00,119.81,119.82,119.79,119.8,309500002.0
2007-10-10 12:48:00,119.8,119.82,119.79,119.8,127400003.0
2007-10-10 12:49:00,119.8,119.83,119.8,119.83,111200000.0
2007-10-10 12:50:00,119.83,119.85,119.82,119.83,222400000.0
2007-10-10 12:51:00,119.83,119.83,119.77,119.8,572800001.0
2007-10-10 12:52:00,119.81,119.81,119.76,119.8,265600000.0
2007-10-10 12:53:00,119.8,119.81,119.77,119.79,308800000.0
2007-10-10 12:54:00,119.79,119.8,119.79,119.8,115000000.0
2007-10-10 12:55:00,119.81,119.81,119.8,119.8,181600000.0
2007-10-10 12:56:00,119.8,119.82,119.79,119.81,237300001.0
2007-10-10 12:57:00,119.81,119.83,119.81,119.82,126400000.0
2007-10-10 12:58:00,119.82,119.84,119.82,119.83,426800006.0
2007-10-10 12:59:00,119.83,119.84,119.8,119.83,262800000.0
2007-10-10 13:00:00,119.83,119.84,119.81,119.815,251300002.0
2007-10-10 13:01:00,119.83,119.86,119.81,119.83,338500000.0
2007-10-10 13:02:00,119.85,119.86,119.82,119.84,193800000.0
2007-10-10 13:03:00,119.83,119.87,119.82,119.87,290000000.0
2007-10-10 13:04:00,119.86,119.86,119.84,119.86,274300001.0
2007-10-10 13:05:00,119.86,119.92,119.86,119.92,440800000.0
2007-10-10 13:06:00,119.9,119.92,119.88,119.9,575100001.0
2007-10-10 13:07:00,119.9,119.92,119.89,119.91,411199999.0
2007-10-10 13:08:00,119.91,119.91,119.82,119.85,576100006.0
2007-10-10 13:09:00,119.86,119.88,119.845,119.85,393600001.0
2007-10-10 13:10:00,119.86,119.89,119.83,119.84,401600000.0
2007-10-10 13:11:00,119.83,119.85,119.83,119.85,147200000.0
2007-10-10 13:12:00,119.85,119.85,119.83,119.84,122900000.0
2007-10-10 13:13:00,119.84,119.84,119.805,119.83,267900002.0
2007-10-10 13:14:00,119.83,119.84,119.79,119.84,671200004.0
2007-10-10 13:15:00,119.84,119.86,119.82,119.82,256800002.0
2007-10-10 13:16:00,119.82,119.83,119.78,119.81,454400001.0
2007-10-10 13:17:00,119.81,119.81,119.78,119.78,176800002.0
2007-10-10 13:18:00,119.78,119.79,119.77,119.77,205600002.0
2007-10-10 13:19:00,119.76,119.81,119.76,119.8,292000000.0
2007-10-10 13:20:00,119.8,119.82,119.795,119.81,219200000.0
2007-10-10 13:21:00,119.81,119.82,119.81,119.81,208800001.0
2007-10-10 13:22:00,119.81,119.83,119.81,119.82,247200000.0
2007-10-10 13:23:00,119.82,119.88,119.81,119.88,244600000.0
2007-10-10 13:24:00,119.87,119.89,119.84,119.89,675900000.0
2007-10-10 13:25:00,119.89,119.89,119.85,119.86,361700004.0
2007-10-10 13:26:00,119.86,119.87,119.82,119.83,376300001.0
2007-10-10 13:27:00,119.82,119.86,119.81,119.86,576900006.0
2007-10-10 13:28:00,119.85,119.87,119.83,119.87,270400001.0
2007-10-10 13:29:00,119.87,119.88,119.845,119.87,221600000.0
2007-10-10 13:30:00,119.87,119.88,119.86,119.87,122200000.0
2007-10-10 13:31:00,119.88,119.89,119.86,119.87,178600000.0
2007-10-10 13:32:00,119.88,119.89,119.85,119.88,347999998.0
2007-10-10 13:33:00,119.88,119.9,119.85,119.87,563200009.0
2007-10-10 13:34:00,119.87,119.88,119.86,119.86,225600001.0
2007-10-10 13:35:00,119.86,119.86,119.825,119.84,311700000.0
2007-10-10 13:36:00,119.84,119.84,119.81,119.84,246800005.0
2007-10-10 13:37:00,119.83,119.84,119.8,119.81,389600001.0
2007-10-10 13:38:00,119.81,119.81,119.75,119.81,677200002.0
2007-10-10 13:39:00,119.81,119.81,119.78,119.79,332600003.0
2007-10-10 13:40:00,119.79,119.81,119.78,119.8,299500003.0
2007-10-10 13:41:00,119.8,119.8,119.77,119.78,538000000.0
2007-10-10 13:42:00,119.77,119.78,119.68,119.7,599100006.0
2007-10-10 13:43:00,119.7,119.7,119.65,119.7,770700003.0
2007-10-10 13:44:00,119.69,119.72,119.67,119.72,545100006.0
2007-10-10 13:45:00,119.72,119.72,119.68,119.69,407600005.0
2007-10-10 13:46:00,119.69,119.7,119.68,119.7,180600005.0
2007-10-10 13:47:00,119.7,119.71,119.67,119.68,483200002.0
2007-10-10 13:48:00,119.68,119.69,119.65,119.69,496800003.0
2007-10-10 13:49:00,119.69,119.72,119.68,119.7,406400002.0
2007-10-10 13:50:00,119.7,119.71,119.68,119.7,730100013.0
2007-10-10 13:51:00,119.7,119.71,119.69,119.7,227200000.0
2007-10-10 13:52:00,119.7,119.73,119.7,119.73,153600000.0
2007-10-10 13:53:00,119.72,119.74,119.71,119.74,311200000.0
2007-10-10 13:54:00,119.74,119.77,119.72,119.76,189600000.0
2007-10-10 13:55:00,119.76,119.76,119.76,119.76,16800000.0
2007-10-10 13:56:00,119.76,119.76,119.75,119.75,109600000.0
2007-10-10 13:57:00,119.75,119.76,119.75,119.76,184800000.0
2007-10-10 13:58:00,119.75,119.76,119.7,119.74,491100003.0
2007-10-10 13:59:00,119.74,119.74,119.68,119.7,837100010.0
2007-10-10 14:00:00,119.7,119.75,119.7,119.75,377600000.0
2007-10-10 14:01:00,119.75,119.76,119.7,119.72,353600009.0
2007-10-10 14:02:00,119.71,119.72,119.69,119.69,711300010.0
2007-10-10 14:03:00,119.7,119.7,119.68,119.68,228000002.0
2007-10-10 14:04:00,119.69,119.7,119.68,119.69,121600000.0
2007-10-10 14:05:00,119.69,119.69,119.65,119.66,436000001.0
2007-10-10 14:06:00,119.66,119.68,119.63,119.67,594400001.0
2007-10-10 14:07:00,119.67,119.7,119.66,119.68,382700003.0
2007-10-10 14:08:00,119.68,119.7,119.66,119.66,354800001.0
2007-10-10 14:09:00,119.67,119.67,119.625,119.64,266600000.0
2007-10-10 14:10:00,119.64,119.64,119.61,119.63,601500005.0
2007-10-10 14:11:00,119.63,119.63,119.58,119.62,394900000.0
2007-10-10 14:12:00,119.62,119.62,119.61,119.61,110400001.0
2007-10-10 14:13:00,119.62,119.62,119.59,119.61,182800000.0
2007-10-10 14:14:00,119.61,119.63,119.6,119.61,282400000.0
2007-10-10 14:15:00,119.6,119.62,119.6,119.6,328400001.0
2007-10-10 14:16:00,119.6,119.64,119.6,119.63,237400000.0
2007-10-10 14:17:00,119.63,119.64,119.62,119.63,91200000.0
2007-10-10 14:18:00,119.63,119.63,119.62,119.63,87900000.0
2007-10-10 14:19:00,119.63,119.68,119.62,119.67,157600000.0
2007-10-10 14:20:00,119.66,119.73,119.645,119.71,874300009.0
2007-10-10 14:21:00,119.71,119.72,119.67,119.69,684200002.0
2007-10-10 14:22:00,119.7,119.71,119.66,119.69,554700004.0
2007-10-10 14:23:00,119.69,119.71,119.66,119.66,631900002.0
2007-10-10 14:24:00,119.66,119.68,119.58,119.61,692000002.0
2007-10-10 14:25:00,119.61,119.64,119.56,119.56,359700000.0
2007-10-10 14:26:00,119.56,119.6,119.53,119.6,410400001.0
2007-10-10 14:27:00,119.59,119.6,119.56,119.56,254900000.0
2007-10-10 14:28:00,119.57,119.61,119.56,119.61,499700004.0
2007-10-10 14:29:00,119.6,119.61,119.56,119.57,269800001.0
2007-10-10 14:30:00,119.58,119.6,119.57,119.58,267900001.0
2007-10-10 14:31:00,119.58,119.6,119.58,119.59,280000000.0
2007-10-10 14:32:00,119.59,119.67,119.59,119.66,528000001.0
2007-10-10 14:33:00,119.66,119.67,119.6,119.62,179200000.0
2007-10-10 14:34:00,119.63,119.65,119.605,119.63,395000003.0
2007-10-10 14:35:00,119.63,119.65,119.615,119.63,489600006.0
2007-10-10 14:36:00,119.63,119.66,119.62,119.63,371200000.0
2007-10-10 14:37:00,119.62,119.64,119.58,119.58,461600000.0
2007-10-10 14:38:00,119.58,119.63,119.56,119.63,719200000.0
2007-10-10 14:39:00,119.62,119.64,119.605,119.61,304400000.0
2007-10-10 14:40:00,119.6,119.61,119.51,119.54,1167100013.0
2007-10-10 14:41:00,119.54,119.54,119.49,119.53,469600003.0
2007-10-10 14:42:00,119.53,119.55,119.53,119.53,476400000.0
2007-10-10 14:43:00,119.53,119.55,119.525,119.54,352800000.0
2007-10-10 14:44:00,119.55,119.56,119.53,119.55,235200000.0
2007-10-10 14:45:00,119.55,119.58,119.52,119.58,446400000.0
2007-10-10 14:46:00,119.58,119.59,119.55,119.57,328000000.0
2007-10-10 14:47:00,119.57,119.58,119.53,119.58,237600000.0
2007-10-10 14:48:00,119.58,119.6,119.54,119.59,703600001.0
2007-10-10 14:49:00,119.59,119.61,119.58,119.59,454300000.0
2007-10-10 14:50:00,119.59,119.61,119.58,119.6,336800001.0
2007-10-10 14:51:00,119.6,119.62,119.57,119.61,718800006.0
2007-10-10 14:52:00,119.6,119.61,119.5,119.56,957600003.0
2007-10-10 14:53:00,119.56,119.61,119.56,119.61,582400005.0
2007-10-10 14:54:00,119.61,119.61,119.58,119.58,465400007.0
2007-10-10 14:55:00,119.58,119.59,119.57,119.58,177100001.0
2007-10-10 14:56:00,119.58,119.59,119.53,119.54,550300011.0
2007-10-10 14:57:00,119.54,119.57,119.525,119.57,348100000.0
2007-10-10 14:58:00,119.58,119.59,119.56,119.57,303200002.0
2007-10-10 14:59:00,119.59,119.61,119.57,119.61,225200000.0
2007-10-10 15:00:00,119.6,119.61,119.585,119.6,106400000.0
2007-10-10 15:01:00,119.59,119.59,119.52,119.55,429700000.0
2007-10-10 15:02:00,119.55,119.55,119.47,119.48,991700001.0
2007-10-10 15:03:00,119.47,119.49,119.43,119.45,1537700012.0
2007-10-10 15:04:00,119.45,119.46,119.44,119.45,647199997.0
2007-10-10 15:05:00,119.46,119.51,119.45,119.5,456000002.0
2007-10-10 15:06:00,119.5,119.51,119.49,119.51,102400000.0
2007-10-10 15:07:00,119.5,119.5,119.48,119.49,248800000.0
2007-10-10 15:08:00,119.49,119.5,119.47,119.48,383600007.0
2007-10-10 15:09:00,119.48,119.48,119.43,119.45,448900000.0
2007-10-10 15:10:00,119.45,119.47,119.42,119.44,461900001.0
2007-10-10 15:11:00,119.43,119.44,119.38,119.38,540499997.0
2007-10-10 15:12:00,119.38,119.38,119.28,119.28,426399999.0
2007-10-10 15:13:00,119.27,119.36,119.26,119.35,562100000.0
2007-10-10 15:14:00,119.37,119.37,119.28,119.3,400800000.0
2007-10-10 15:15:00,119.3,119.38,119.29,119.33,458600001.0
2007-10-10 15:16:00,119.32,119.35,119.25,119.25,826900002.0
2007-10-10 15:17:00,119.27,119.33,119.25,119.31,603000002.0
2007-10-10 15:18:00,119.32,119.35,119.3,119.32,777800000.0
2007-10-10 15:19:00,119.34,119.42,119.33,119.41,564700000.0
2007-10-10 15:20:00,119.42,119.44,119.39,119.41,790900006.0
2007-10-10 15:21:00,119.41,119.42,119.37,119.39,482300001.0
2007-10-10 15:22:00,119.38,119.39,119.36,119.38,285600000.0
2007-10-10 15:23:00,119.38,119.39,119.36,119.37,576000000.0
2007-10-10 15:24:00,119.38,119.44,119.37,119.44,523200003.0
2007-10-10 15:25:00,119.42,119.44,119.395,119.41,291200000.0
2007-10-10 15:26:00,119.41,119.43,119.4,119.43,212800000.0
2007-10-10 15:27:00,119.43,119.49,119.42,119.48,482700002.0
2007-10-10 15:28:00,119.47,119.52,119.47,119.47,416000000.0
2007-10-10 15:29:00,119.47,119.47,119.42,119.45,452300000.0
2007-10-10 15:30:00,119.45,119.45,119.4,119.42,631000000.0
2007-10-10 15:31:00,119.42,119.45,119.41,119.41,392200003.0
2007-10-10 15:32:00,119.39,119.44,119.39,119.4,362300001.0
2007-10-10 15:33:00,119.39,119.43,119.39,119.43,581400007.0
2007-10-10 15:34:00,119.43,119.46,119.41,119.45,316800000.0
2007-10-10 15:35:00,119.45,119.47,119.43,119.43,604000001.0
2007-10-10 15:36:00,119.43,119.49,119.42,119.47,455900000.0
2007-10-10 15:37:00,119.46,119.49,119.45,119.47,574600007.0
2007-10-10 15:38:00,119.47,119.49,119.46,119.48,410400000.0
2007-10-10 15:39:00,119.47,119.5,119.45,119.49,640300010.0
2007-10-10 15:40:00,119.49,119.5,119.46,119.47,592400003.0
2007-10-10 15:41:00,119.47,119.47,119.43,119.46,303199999.0
2007-10-10 15:42:00,119.46,119.47,119.43,119.43,349300003.0
2007-10-10 15:43:00,119.44,119.47,119.425,119.47,372900006.0
2007-10-10 15:44:00,119.47,119.48,119.44,119.44,548800000.0
2007-10-10 15:45:00,119.45,119.45,119.4,119.43,408800000.0
2007-10-10 15:46:00,119.43,119.46,119.42,119.43,192000001.0
2007-10-10 15:47:00,119.43,119.43,119.39,119.42,337500005.0
2007-10-10 15:48:00,119.42,119.45,119.41,119.44,251700000.0
2007-10-10 15:49:00,119.44,119.47,119.43,119.45,401600000.0
2007-10-10 15:50:00,119.43,119.51,119.43,119.46,275200003.0
2007-10-10 15:51:00,119.47,119.49,119.44,119.45,418500000.0
2007-10-10 15:52:00,119.46,119.47,119.42,119.43,512000006.0
2007-10-10 15:53:00,119.43,119.44,119.395,119.42,325300001.0
2007-10-10 15:54:00,119.41,119.44,119.38,119.42,385000002.0
2007-10-10 15:55:00,119.42,119.44,119.41,119.43,370400001.0
2007-10-10 15:56:00,119.43,119.46,119.37,119.44,555700012.0
2007-10-10 15:57:00,119.44,119.44,119.41,119.42,438800008.0
2007-10-10 15:58:00,119.42,119.45,119.42,119.43,509700008.0
2007-10-10 15:59:00,119.43,119.44,119.37,119.415,502400001.0
2007-10-10 16:00:00,119.415,119.45,119.38,119.44,823700002.0
2007-10-10 16:01:00,119.45,119.46,119.41,119.45,584000000.0
2007-10-10 16:02:00,119.45,119.47,119.43,119.47,418700000.0
2007-10-10 16:03:00,119.47,119.48,119.43,119.47,160700000.0
2007-10-10 16:04:00,119.45,119.47,119.43,119.43,488599998.0
2007-10-10 16:05:00,119.42,119.47,119.4,119.41,760299999.0
2007-10-10 16:06:00,119.4,119.44,119.39,119.43,524900004.0
2007-10-10 16:07:00,119.42,119.42,119.345,119.39,750300003.0
2007-10-10 16:08:00,119.39,119.4,119.335,119.34,694100000.0
2007-10-10 16:09:00,119.34,119.37,119.31,119.32,670600001.0
2007-10-10 16:10:00,119.32,119.32,119.24,119.26,868200001.0
2007-10-10 16:11:00,119.27,119.28,119.235,119.25,212800000.0
2007-10-10 16:12:00,119.235,119.31,119.235,119.29,420000001.0
2007-10-10 16:13:00,119.29,119.33,119.27,119.28,502900003.0
2007-10-10 16:14:00,119.28,119.33,119.265,119.29,645100004.0
2007-10-10 16:15:00,119.29,119.32,119.27,119.31,737100008.0
2007-10-10 16:16:00,119.3,119.32,119.28,119.32,424700001.0
2007-10-10 16:17:00,119.32,119.33,119.28,119.29,435300000.0
2007-10-10 16:18:00,119.29,119.37,119.275,119.36,958000002.0
2007-10-10 16:19:00,119.36,119.37,119.32,119.35,571700003.0
2007-10-10 16:20:00,119.35,119.35,119.29,119.33,395400002.0
2007-10-10 16:21:00,119.33,119.38,119.32,119.37,400100001.0
2007-10-10 16:22:00,119.37,119.38,119.345,119.36,329300001.0
2007-10-10 16:23:00,119.36,119.37,119.35,119.37,229500002.0
2007-10-10 16:24:00,119.36,119.38,119.36,119.36,185600000.0
2007-10-10 16:25:00,119.36,119.36,119.33,119.34,103100001.0
2007-10-10 16:26:00,119.35,119.35,119.33,119.34,68500000.0
2007-10-10 16:27:00,119.35,119.36,119.31,119.32,287600001.0
2007-10-10 16:28:00,119.32,119.34,119.32,119.33,200800000.0
2007-10-10 16:29:00,119.33,119.33,119.295,119.33,449100002.0
2007-10-10 16:30:00,119.32,119.33,119.32,119.33,200000000.0
2007-10-10 16:31:00,119.33,119.35,119.31,119.34,410400000.0
2007-10-10 16:32:00,119.35,119.37,119.33,119.37,258900000.0
2007-10-10 16:33:00,119.37,119.42,119.36,119.41,621600002.0
2007-10-10 16:34:00,119.41,119.43,119.36,119.38,730100003.0
2007-10-10 16:35:00,119.39,119.39,119.35,119.38,409600000.0
2007-10-10 16:36:00,119.38,119.4,119.35,119.355,547200000.0
2007-10-10 16:37:00,119.37,119.37,119.305,119.34,386400000.0
2007-10-10 16:38:00,119.34,119.41,119.335,119.37,461600000.0
2007-10-10 16:39:00,119.37,119.37,119.29,119.33,757100005.0
2007-10-10 16:40:00,119.33,119.38,119.325,119.38,335800001.0
2007-10-10 16:41:00,119.37,119.37,119.315,119.35,581300003.0
2007-10-10 16:42:00,119.36,119.36,119.33,119.34,315200000.0
2007-10-10 16:43:00,119.34,119.34,119.26,119.28,610100001.0
2007-10-10 16:44:00,119.28,119.31,119.26,119.3,448000001.0
2007-10-10 16:45:00,119.3,119.31,119.26,119.305,318400000.0
2007-10-10 16:46:00,119.3,119.31,119.24,119.25,883600000.0
2007-10-10 16:47:00,119.26,119.29,119.25,119.25,622300010.0
2007-10-10 16:48:00,119.26,119.26,119.22,119.22,689300001.0
2007-10-10 16:49:00,119.22,119.24,119.2,119.22,780800002.0
2007-10-10 16:50:00,119.22,119.23,119.17,119.19,372000001.0
2007-10-10 16:51:00,119.2,119.2,119.12,119.17,564300002.0
2007-10-10 16:52:00,119.17,119.17,119.12,119.12,494700003.0
2007-10-10 16:53:00,119.13,119.15,119.115,119.125,676000000.0
2007-10-10 16:54:00,119.125,119.13,119.01,119.12,1136100003.0
2007-10-10 16:55:00,119.11,119.17,119.1,119.14,447200000.0
2007-10-10 16:56:00,119.13,119.15,119.12,119.12,652900010.0
2007-10-10 16:57:00,119.12,119.14,119.09,119.1,694900005.0
2007-10-10 16:58:00,119.1,119.15,119.1,119.13,403300003.0
2007-10-10 16:59:00,119.125,119.18,119.1,119.17,890900003.0
2007-10-10 17:00:00,119.18,119.23,119.14,119.195,635200001.0
2007-10-10 17:01:00,119.18,119.21,119.18,119.2,195400000.0
2007-10-10 17:02:00,119.2,119.2,119.18,119.19,181100000.0
2007-10-10 17:03:00,119.2,119.2,119.18,119.19,158600000.0
2007-10-10 17:04:00,119.19,119.21,119.19,119.2,220800000.0
2007-10-10 17:05:00,119.2,119.29,119.19,119.28,447400000.0
2007-10-10 17:06:00,119.28,119.32,119.27,119.31,564000001.0
2007-10-10 17:07:00,119.3,119.32,119.23,119.24,796800000.0
2007-10-10 17:08:00,119.23,119.28,119.23,119.24,479200001.0
2007-10-10 17:09:00,119.24,119.25,119.22,119.25,238400000.0
2007-10-10 17:10:00,119.25,119.27,119.23,119.26,195400000.0
2007-10-10 17:11:00,119.25,119.26,119.23,119.26,209100000.0
2007-10-10 17:12:00,119.26,119.26,119.22,119.24,435000004.0
2007-10-10 17:13:00,119.23,119.25,119.23,119.25,159200000.0
2007-10-10 17:14:00,119.25,119.26,119.22,119.25,350300000.0
2007-10-10 17:15:00,119.25,119.28,119.23,119.28,242400000.0
2007-10-10 17:16:00,119.28,119.3,119.265,119.3,418400000.0
2007-10-10 17:17:00,119.3,119.31,119.215,119.215,550800001.0
2007-10-10 17:18:00,119.22,119.24,119.21,119.23,357700000.0
2007-10-10 17:19:00,119.23,119.24,119.22,119.24,188000000.0
2007-10-10 17:20:00,119.24,119.26,119.21,119.26,364000002.0
2007-10-10 17:21:00,119.26,119.26,119.23,119.25,235400000.0
2007-10-10 17:22:00,119.26,119.31,119.26,119.31,321800001.0
2007-10-10 17:23:00,119.3,119.32,119.28,119.32,363000003.0
2007-10-10 17:24:00,119.32,119.32,119.26,119.29,397100004.0
2007-10-10 17:25:00,119.3,119.33,119.27,119.31,623200006.0
2007-10-10 17:26:00,119.31,119.35,119.285,119.34,320399999.0
2007-10-10 17:27:00,119.34,119.39,119.32,119.38,419800000.0
2007-10-10 17:28:00,119.38,119.4,119.365,119.37,232000000.0
2007-10-10 17:29:00,119.37,119.38,119.335,119.38,695100003.0
2007-10-10 17:30:00,119.365,119.39,119.33,119.38,597500005.0
2007-10-10 17:31:00,119.37,119.37,119.345,119.36,322400000.0
2007-10-10 17:32:00,119.37,119.37,119.315,119.33,236000000.0
2007-10-10 17:33:00,119.34,119.39,119.315,119.37,450400000.0
2007-10-10 17:34:00,119.39,119.39,119.365,119.39,251600000.0
2007-10-10 17:35:00,119.39,119.41,119.375,119.39,328100000.0
2007-10-10 17:36:00,119.39,119.41,119.365,119.365,263500001.0
2007-10-10 17:37:00,119.37,119.38,119.34,119.35,299400000.0
2007-10-10 17:38:00,119.36,119.38,119.34,119.34,190600001.0
2007-10-10 17:39:00,119.38,119.41,119.36,119.41,293800001.0
2007-10-10 17:40:00,119.385,119.47,119.38,119.47,373000001.0
2007-10-10 17:41:00,119.47,119.48,119.435,119.45,264000000.0
2007-10-10 17:42:00,119.44,119.45,119.41,119.42,362500000.0
2007-10-10 17:43:00,119.45,119.48,119.44,119.47,144500000.0
2007-10-10 17:44:00,119.45,119.49,119.44,119.46,84200001.0
2007-10-10 17:45:00,119.48,119.49,119.45,119.49,191200000.0
2007-10-10 17:46:00,119.49,119.49,119.46,119.48,144000000.0
2007-10-10 17:47:00,119.45,119.48,119.41,119.45,341400000.0
2007-10-10 17:48:00,119.44,119.45,119.41,119.43,171200000.0
2007-10-10 17:49:00,119.45,119.45,119.42,119.42,97000000.0
2007-10-10 17:50:00,119.4,119.42,119.37,119.4,288200000.0
2007-10-10 17:51:00,119.38,119.4,119.36,119.38,267200000.0
2007-10-10 17:52:00,119.38,119.38,119.32,119.34,246800000.0
2007-10-10 17:53:00,119.33,119.35,119.31,119.32,209300000.0
2007-10-10 17:54:00,119.32,119.36,119.3,119.35,420400002.0
2007-10-10 17:55:00,119.35,119.36,119.31,119.35,341100005.0
2007-10-10 17:56:00,119.35,119.37,119.31,119.36,383300005.0
2007-10-10 17:57:00,119.34,119.37,119.33,119.33,256000000.0
2007-10-10 17:58:00,119.36,119.36,119.32,119.35,157700000.0
2007-10-10 17:59:00,119.35,119.38,119.35,119.38,217600000.0
2007-10-10 18:00:00,119.38,119.41,119.37,119.39,297600000.0
2007-10-10 18:01:00,119.4,119.41,119.36,119.4,199200000.0
2007-10-10 18:02:00,119.41,119.41,119.38,119.38,149600000.0
2007-10-10 18:03:00,119.38,119.41,119.35,119.39,304900002.0
2007-10-10 18:04:00,119.4,119.41,119.36,119.39,224400002.0
2007-10-10 18:05:00,119.4,119.4,119.36,119.38,198700000.0
2007-10-10 18:06:00,119.38,119.38,119.31,119.36,344200003.0
2007-10-10 18:07:00,119.37,119.38,119.35,119.36,128000000.0
2007-10-10 18:08:00,119.36,119.36,119.34,119.34,104800000.0
2007-10-10 18:09:00,119.35,119.37,119.33,119.33,251900001.0
2007-10-10 18:10:00,119.34,119.35,119.325,119.34,187200000.0
2007-10-10 18:11:00,119.35,119.35,119.3,119.31,118000001.0
2007-10-10 18:12:00,119.31,119.34,119.29,119.34,200500001.0
2007-10-10 18:13:00,119.35,119.36,119.31,119.33,199200000.0
2007-10-10 18:14:00,119.36,119.39,119.33,119.37,245600000.0
2007-10-10 18:15:00,119.37,119.38,119.34,119.36,147700001.0
2007-10-10 18:16:00,119.36,119.36,119.33,119.35,144000000.0
2007-10-10 18:17:00,119.35,119.36,119.32,119.36,135200000.0
2007-10-10 18:18:00,119.36,119.38,119.34,119.37,149800000.0
2007-10-10 18:19:00,119.38,119.38,119.345,119.37,148200001.0
2007-10-10 18:20:00,119.37,119.4,119.35,119.39,240800000.0
2007-10-10 18:21:00,119.39,119.39,119.365,119.365,191200000.0
2007-10-10 18:22:00,119.39,119.39,119.35,119.35,128900000.0
2007-10-10 18:23:00,119.36,119.38,119.34,119.37,257700001.0
2007-10-10 18:24:00,119.38,119.39,119.35,119.35,76000000.0
2007-10-10 18:25:00,119.37,119.39,119.34,119.39,285000001.0
2007-10-10 18:26:00,119.37,119.42,119.365,119.4,217700001.0
2007-10-10 18:27:00,119.4,119.41,119.37,119.39,212800000.0
2007-10-10 18:28:00,119.365,119.39,119.365,119.39,152800000.0
2007-10-10 18:29:00,119.365,119.4,119.36,119.375,330400000.0
2007-10-10 18:30:00,119.39,119.39,119.35,119.365,244000000.0
2007-10-10 18:31:00,119.39,119.39,119.35,119.355,94400000.0
2007-10-10 18:32:00,119.38,119.41,119.36,119.39,244300001.0
2007-10-10 18:33:00,119.38,119.43,119.38,119.41,284400002.0
2007-10-10 18:34:00,119.42,119.42,119.35,119.38,213600001.0
2007-10-10 18:35:00,119.365,119.39,119.365,119.37,144400002.0
2007-10-10 18:36:00,119.37,119.39,119.35,119.39,166600001.0
2007-10-10 18:37:00,119.365,119.41,119.36,119.41,331600001.0
2007-10-10 18:38:00,119.4,119.41,119.36,119.39,180800000.0
2007-10-10 18:39:00,119.39,119.4,119.37,119.39,127900000.0
2007-10-10 18:40:00,119.39,119.39,119.39,119.39,22900000.0
2007-10-10 18:41:00,119.38,119.4,119.35,119.4,128800000.0
2007-10-10 18:42:00,119.4,119.41,119.38,119.39,78400001.0
2007-10-10 18:43:00,119.39,119.41,119.385,119.39,290800000.0
2007-10-10 18:44:00,119.39,119.42,119.39,119.42,74500000.0
2007-10-10 18:45:00,119.405,119.42,119.4,119.42,188000000.0
2007-10-10 18:46:00,119.42,119.43,119.405,119.42,169600000.0
2007-10-10 18:47:00,119.42,119.42,119.4,119.41,50400000.0
2007-10-10 18:48:00,119.4,119.45,119.4,119.44,169600000.0
2007-10-10 18:49:00,119.42,119.47,119.42,119.44,348800000.0
2007-10-10 18:50:00,119.415,119.43,119.4,119.41,129600000.0
2007-10-10 18:51:00,119.4,119.42,119.39,119.42,183200000.0
2007-10-10 18:52:00,119.42,119.42,119.375,119.4,158400000.0
2007-10-10 18:53:00,119.39,119.42,119.38,119.4,183000000.0
2007-10-10 18:54:00,119.41,119.44,119.38,119.43,267500001.0
2007-10-10 18:55:00,119.415,119.44,119.405,119.42,174400000.0
2007-10-10 18:56:00,119.45,119.45,119.44,119.44,48600000.0
2007-10-10 18:57:00,119.43,119.44,119.425,119.425,48600000.0
2007-10-10 18:58:00,119.44,119.44,119.41,119.42,97500000.0
2007-10-10 18:59:00,119.43,119.44,119.41,119.43,61600000.0
2007-10-10 19:00:00,119.44,119.44,119.42,119.42,42700000.0
2007-10-10 19:01:00,119.41,119.43,119.395,119.42,265600000.0
2007-10-10 19:02:00,119.42,119.42,119.4,119.4,121600000.0
2007-10-10 19:03:00,119.4,119.4,119.37,119.39,216800000.0
2007-10-10 19:04:00,119.39,119.41,119.36,119.385,461200004.0
2007-10-10 19:05:00,119.4,119.42,119.38,119.42,229600000.0
2007-10-10 19:06:00,119.41,119.44,119.4,119.42,265400000.0
2007-10-10 19:07:00,119.4,119.46,119.4,119.43,346300001.0
2007-10-10 19:08:00,119.44,119.47,119.41,119.45,370700004.0
2007-10-10 19:09:00,119.46,119.46,119.44,119.44,106400000.0
2007-10-10 19:10:00,119.44,119.44,119.395,119.41,348600000.0
2007-10-10 19:11:00,119.41,119.43,119.4,119.42,94400000.0
2007-10-10 19:12:00,119.43,119.43,119.4,119.405,129600000.0
2007-10-10 19:13:00,119.43,119.43,119.4,119.43,114100000.0
2007-10-10 19:14:00,119.43,119.43,119.43,119.43,15200000.0
2007-10-10 19:15:00,119.43,119.43,119.395,119.42,199700000.0
2007-10-10 19:16:00,119.41,119.42,119.375,119.38,233900001.0
2007-10-10 19:17:00,119.38,119.38,119.33,119.37,291800000.0
2007-10-10 19:18:00,119.37,119.38,119.345,119.36,86400000.0
2007-10-10 19:19:00,119.36,119.36,119.33,119.35,187500002.0
2007-10-10 19:20:00,119.35,119.36,119.34,119.35,140800000.0
2007-10-10 19:21:00,119.35,119.35,119.3,119.31,258400000.0
2007-10-10 19:22:00,119.31,119.31,119.295,119.31,192800000.0
2007-10-10 19:23:00,119.295,119.31,119.285,119.3,100800000.0
2007-10-10 19:24:00,119.29,119.31,119.29,119.3,346100005.0
2007-10-10 19:25:00,119.3,119.3,119.25,119.27,414500003.0
2007-10-10 19:26:00,119.26,119.27,119.24,119.25,212200000.0
2007-10-10 19:27:00,119.25,119.25,119.22,119.22,225600000.0
2007-10-10 19:28:00,119.24,119.24,119.21,119.24,185000005.0
2007-10-10 19:29:00,119.24,119.24,119.185,119.2,271200000.0
2007-10-10 19:30:00,119.2,119.22,119.185,119.2,323700004.0
2007-10-10 19:31:00,119.19,119.26,119.18,119.26,278300003.0
2007-10-10 19:32:00,119.26,119.26,119.245,119.25,171200000.0
2007-10-10 19:33:00,119.25,119.25,119.11,119.11,743700003.0
2007-10-10 19:34:00,119.11,119.17,119.075,119.145,733500002.0
2007-10-10 19:35:00,119.16,119.21,119.155,119.17,517600001.0
2007-10-10 19:36:00,119.17,119.18,119.09,119.13,755100010.0
2007-10-10 19:37:00,119.13,119.15,119.105,119.15,221600000.0
2007-10-10 19:38:00,119.15,119.17,119.13,119.13,384000000.0
2007-10-10 19:39:00,119.15,119.18,119.14,119.17,485600001.0
2007-10-10 19:40:00,119.17,119.18,119.14,119.16,284800000.0
2007-10-10 19:41:00,119.16,119.16,119.105,119.13,445200002.0
2007-10-10 19:42:00,119.14,119.16,119.12,119.16,312500005.0
2007-10-10 19:43:00,119.16,119.19,119.15,119.17,302900002.0
2007-10-10 19:44:00,119.18,119.18,119.145,119.15,257600001.0
2007-10-10 19:45:00,119.16,119.22,119.145,119.2,437600000.0
2007-10-10 19:46:00,119.2,119.23,119.18,119.195,404700002.0
2007-10-10 19:47:00,119.2,119.21,119.19,119.19,155000001.0
2007-10-10 19:48:00,119.2,119.2,119.145,119.16,93700000.0
2007-10-10 19:49:00,119.16,119.17,119.14,119.15,153000000.0
2007-10-10 19:50:00,119.14,119.18,119.14,119.17,145800001.0
2007-10-10 19:51:00,119.17,119.19,119.17,119.18,44400000.0
2007-10-10 19:52:00,119.19,119.21,119.18,119.21,312700002.0
2007-10-10 19:53:00,119.21,119.23,119.205,119.23,96800000.0
2007-10-10 19:54:00,119.23,119.25,119.2,119.24,227200000.0
2007-10-10 19:55:00,119.24,119.25,119.22,119.22,167100003.0
2007-10-10 19:56:00,119.21,119.23,119.18,119.21,356000000.0
2007-10-10 19:57:00,119.2,119.23,119.18,119.23,358100005.0
2007-10-10 19:58:00,119.23,119.24,119.22,119.22,212500000.0
2007-10-10 19:59:00,119.22,119.25,119.215,119.23,361600000.0
2007-10-10 20:00:00,119.24,119.24,119.23,119.24,319400005.0
2007-10-10 20:01:00,119.24,119.24,119.21,119.225,245000005.0
2007-10-10 20:02:00,119.23,119.24,119.215,119.23,247000000.0
2007-10-10 20:03:00,119.23,119.24,119.21,119.21,229600000.0
2007-10-10 20:04:00,119.21,119.22,119.21,119.22,170100001.0
2007-10-10 20:05:00,119.21,119.22,119.19,119.2,286300002.0
2007-10-10 20:06:00,119.21,119.21,119.17,119.19,333300001.0
2007-10-10 20:07:00,119.19,119.2,119.165,119.2,350400000.0
2007-10-10 20:08:00,119.2,119.25,119.2,119.215,436800000.0
2007-10-10 20:09:00,119.21,119.22,119.2,119.21,328100001.0
2007-10-10 20:10:00,119.21,119.24,119.2,119.2,169600000.0
2007-10-10 20:11:00,119.21,119.23,119.205,119.22,196100003.0
2007-10-10 20:12:00,119.22,119.22,119.185,119.22,186200000.0
2007-10-10 20:13:00,119.22,119.23,119.17,119.19,404000002.0
2007-10-10 20:14:00,119.2,119.21,119.19,119.2,173400000.0
2007-10-10 20:15:00,119.2,119.21,119.19,119.19,187200000.0
2007-10-10 20:16:00,119.19,119.21,119.19,119.21,101600000.0
2007-10-10 20:17:00,119.2,119.24,119.2,119.24,297300004.0
2007-10-10 20:18:00,119.24,119.29,119.24,119.28,330900001.0
2007-10-10 20:19:00,119.29,119.3,119.26,119.275,140800000.0
2007-10-10 20:20:00,119.275,119.31,119.275,119.31,240000000.0
2007-10-10 20:21:00,119.31,119.33,119.3,119.33,84000000.0
2007-10-10 20:22:00,119.33,119.33,119.32,119.32,50400000.0
2007-10-10 20:23:00,119.32,119.32,119.29,119.3,147300000.0
2007-10-10 20:24:00,119.32,119.33,119.3,119.31,78200000.0
2007-10-10 20:25:00,119.32,119.32,119.295,119.3,84700000.0
2007-10-10 20:26:00,119.31,119.34,119.26,119.33,550400010.0
2007-10-10 20:27:00,119.32,119.38,119.31,119.36,283300002.0
2007-10-10 20:28:00,119.36,119.38,119.345,119.36,183800000.0
2007-10-10 20:29:00,119.36,119.38,119.35,119.355,315000003.0
2007-10-10 20:30:00,119.36,119.39,119.35,119.38,207600001.0
2007-10-10 20:31:00,119.38,119.39,119.365,119.38,206400002.0
2007-10-10 20:32:00,119.38,119.4,119.375,119.39,188800000.0
2007-10-10 20:33:00,119.39,119.39,119.355,119.36,238300000.0
2007-10-10 20:34:00,119.36,119.39,119.35,119.37,343999999.0
2007-10-10 20:35:00,119.36,119.41,119.35,119.39,427300002.0
2007-10-10 20:36:00,119.39,119.4,119.345,119.35,222700000.0
2007-10-10 20:37:00,119.35,119.36,119.33,119.33,219900002.0
2007-10-10 20:38:00,119.34,119.35,119.31,119.34,245899999.0
2007-10-10 20:39:00,119.35,119.36,119.34,119.36,84400000.0
2007-10-10 20:40:00,119.35,119.36,119.35,119.35,35200000.0
2007-10-10 20:41:00,119.35,119.36,119.32,119.35,149399999.0
2007-10-10 20:42:00,119.35,119.38,119.335,119.37,150900000.0
2007-10-10 20:43:00,119.38,119.42,119.365,119.41,185600000.0
2007-10-10 20:44:00,119.41,119.42,119.38,119.39,451499999.0
2007-10-10 20:45:00,119.39,119.39,119.36,119.39,316000000.0
2007-10-10 20:46:00,119.4,119.42,119.38,119.4,353900005.0
2007-10-10 20:47:00,119.42,119.42,119.395,119.42,216300000.0
2007-10-10 20:48:00,119.42,119.45,119.415,119.44,124600000.0
2007-10-10 20:49:00,119.44,119.47,119.42,119.46,355300003.0
2007-10-10 20:50:00,119.45,119.46,119.43,119.46,124600001.0
2007-10-10 20:51:00,119.46,119.46,119.415,119.415,189700000.0
2007-10-10 20:52:00,119.43,119.43,119.4,119.42,222800000.0
2007-10-10 20:53:00,119.42,119.43,119.4,119.42,163200000.0
2007-10-10 20:54:00,119.42,119.42,119.41,119.41,128000000.0
2007-10-10 20:55:00,119.42,119.42,119.39,119.41,148000000.0
2007-10-10 20:56:00,119.41,119.45,119.4,119.45,300200003.0
2007-10-10 20:57:00,119.45,119.47,119.42,119.46,353200000.0
2007-10-10 20:58:00,119.46,119.47,119.43,119.47,520499999.0
2007-10-10 20:59:00,119.47,119.47,119.42,119.435,474299996.0
2007-10-10 21:00:00,119.435,119.45,119.43,119.44,198300001.0
2007-10-10 21:01:00,119.42,119.45,119.42,119.44,370200004.0
2007-10-10 21:02:00,119.43,119.51,119.43,119.47,585399998.0
2007-10-10 21:03:00,119.47,119.48,119.44,119.46,348500005.0
2007-10-10 21:04:00,119.46,119.48,119.425,119.47,519800000.0
2007-10-10 21:05:00,119.455,119.48,119.455,119.465,64800000.0
2007-10-10 21:06:00,119.49,119.5,119.48,119.49,228699998.0
2007-10-10 21:07:00,119.49,119.52,119.475,119.5,229499998.0
2007-10-10 21:08:00,119.5,119.51,119.48,119.5,80800000.0
2007-10-10 21:09:00,119.49,119.51,119.49,119.51,70400000.0
2007-10-10 21:10:00,119.51,119.53,119.5,119.52,211200000.0
2007-10-10 21:11:00,119.52,119.52,119.51,119.51,55400000.0
2007-10-10 21:12:00,119.52,119.52,119.49,119.52,110400000.0
2007-10-10 21:13:00,119.52,119.53,119.495,119.495,219500000.0
2007-10-10 21:14:00,119.51,119.54,119.5,119.52,385100000.0
2007-10-10 21:15:00,119.54,119.55,119.505,119.54,408400003.0
2007-10-10 21:16:00,119.54,119.54,119.515,119.515,194300001.0
2007-10-10 21:17:00,119.515,119.54,119.505,119.52,287300002.0
2007-10-10 21:18:00,119.53,119.56,119.52,119.54,173100001.0
2007-10-10 21:19:00,119.54,119.54,119.5,119.52,235099999.0
2007-10-10 21:20:00,119.53,119.53,119.46,119.51,409900005.0
2007-10-10 21:21:00,119.51,119.51,119.49,119.49,84300000.0
2007-10-10 21:22:00,119.52,119.55,119.51,119.55,227200004.0
2007-10-10 21:23:00,119.55,119.57,119.52,119.56,482100000.0
2007-10-10 21:24:00,119.545,119.58,119.54,119.58,403599995.0
2007-10-10 21:25:00,119.58,119.58,119.555,119.555,48600000.0
2007-10-10 21:26:00,119.56,119.6,119.54,119.55,385099996.0
2007-10-10 21:27:00,119.59,119.59,119.56,119.56,20800000.0
2007-10-10 21:28:00,119.57,119.57,119.54,119.56,123200000.0
2007-10-10 21:29:00,119.56,119.57,119.56,119.56,73600000.0
2007-10-10 21:30:00,119.56,119.56,119.5,119.5,131200000.0
2007-10-10 21:31:00,119.53,119.54,119.52,119.53,79800001.0
2007-10-10 21:32:00,119.53,119.55,119.52,119.55,143200000.0
2007-10-10 21:33:00,119.53,119.53,119.495,119.52,128800000.0
2007-10-10 21:34:00,119.52,119.52,119.51,119.52,30400000.0
2007-10-10 21:35:00,119.52,119.53,119.51,119.52,64700001.0
2007-10-10 21:36:00,119.52,119.55,119.52,119.55,61600000.0
2007-10-10 21:37:00,119.55,119.55,119.54,119.54,42200000.0
2007-10-10 21:38:00,119.54,119.56,119.535,119.535,49600000.0
2007-10-10 21:39:00,119.535,119.54,119.515,119.54,108800001.0
2007-10-10 21:40:00,119.54,119.55,119.525,119.54,103200000.0
2007-10-10 21:41:00,119.54,119.55,119.54,119.55,17600000.0
2007-10-10 21:42:00,119.55,119.55,119.525,119.54,145600000.0
2007-10-10 21:43:00,119.55,119.56,119.54,119.54,44800000.0
2007-10-10 21:44:00,119.54,119.57,119.54,119.55,125600000.0
2007-10-10 21:45:00,119.54,119.54,119.515,119.52,152100000.0
2007-10-10 21:46:00,119.53,119.54,119.51,119.53,85600000.0
2007-10-10 21:47:00,119.53,119.53,119.515,119.52,136700000.0
2007-10-10 21:48:00,119.51,119.52,119.51,119.52,90300002.0
2007-10-10 21:49:00,119.52,119.52,119.48,119.51,279100003.0
2007-10-10 21:50:00,119.51,119.51,119.49,119.49,84000001.0
2007-10-10 21:51:00,119.5,119.51,119.5,119.5,33600000.0
2007-10-10 21:52:00,119.5,119.5,119.465,119.49,196000000.0
2007-10-10 21:53:00,119.49,119.5,119.465,119.5,131200000.0
2007-10-10 21:54:00,119.5,119.56,119.495,119.55,297600000.0
2007-10-10 21:55:00,119.55,119.56,119.55,119.55,84000000.0
2007-10-10 21:56:00,119.55,119.57,119.53,119.56,316000002.0
2007-10-10 21:57:00,119.56,119.56,119.55,119.56,87900001.0
2007-10-10 21:58:00,119.56,119.58,119.55,119.57,227200000.0
2007-10-10 21:59:00,119.57,119.62,119.57,119.605,219700001.0
2007-10-10 22:00:00,119.62,119.65,119.56,119.565,472800000.0
2007-10-10 22:01:00,119.56,119.59,119.55,119.57,530400000.0
2007-10-10 22:02:00,119.57,119.58,119.545,119.56,180800000.0
2007-10-10 22:03:00,119.56,119.56,119.525,119.56,159600000.0
2007-10-10 22:04:00,119.57,119.58,119.54,119.58,96800000.0
2007-10-10 22:05:00,119.57,119.59,119.55,119.59,129600000.0
2007-10-10 22:06:00,119.58,119.59,119.55,119.55,366400003.0
2007-10-10 22:07:00,119.55,119.55,119.52,119.53,140000000.0
2007-10-10 22:08:00,119.53,119.54,119.51,119.52,172600001.0
2007-10-10 22:09:00,119.505,119.53,119.48,119.52,294000002.0
2007-10-10 22:10:00,119.51,119.52,119.5,119.5,45600000.0
2007-10-10 22:11:00,119.5,119.52,119.5,119.52,196600000.0
2007-10-10 22:12:00,119.53,119.53,119.49,119.51,151300001.0
2007-10-10 22:13:00,119.51,119.51,119.45,119.49,289600001.0
2007-10-10 22:14:00,119.5,119.54,119.48,119.53,199000000.0
2007-10-10 22:15:00,119.51,119.53,119.51,119.52,93200003.0
2007-10-10 22:16:00,119.53,119.53,119.51,119.52,39400000.0
2007-10-10 22:17:00,119.53,119.56,119.5,119.52,131500000.0
2007-10-10 22:18:00,119.53,119.53,119.51,119.52,79000000.0
2007-10-10 22:19:00,119.54,119.54,119.5,119.5,92400000.0
2007-10-10 22:20:00,119.5,119.52,119.49,119.52,108700000.0
2007-10-10 22:21:00,119.51,119.51,119.485,119.485,64000000.0
2007-10-10 22:22:00,119.51,119.51,119.49,119.495,134500001.0
2007-10-10 22:23:00,119.495,119.54,119.495,119.54,31200000.0
2007-10-10 22:24:00,119.53,119.53,119.51,119.53,85000000.0
2007-10-10 22:25:00,119.54,119.57,119.51,119.56,245600000.0
2007-10-10 22:26:00,119.56,119.56,119.56,119.56,3200000.0
2007-10-10 22:27:00,119.55,119.55,119.52,119.52,133600000.0
2007-10-10 22:28:00,119.52,119.53,119.52,119.53,38400000.0
2007-10-10 22:29:00,119.53,119.54,119.52,119.53,40000000.0
2007-10-10 22:30:00,119.53,119.53,119.53,119.53,11200000.0
2007-10-10 22:31:00,119.52,119.52,119.5,119.51,158100000.0
2007-10-10 22:32:00,119.51,119.52,119.495,119.52,172400000.0
2007-10-10 22:33:00,119.52,119.52,119.49,119.5,141800000.0
2007-10-10 22:34:00,119.5,119.52,119.5,119.51,65500000.0
2007-10-10 22:35:00,119.52,119.53,119.51,119.51,41900000.0
2007-10-10 22:36:00,119.52,119.52,119.52,119.52,1100000.0
2007-10-10 22:37:00,119.51,119.55,119.49,119.52,230400001.0
2007-10-10 22:38:00,119.51,119.55,119.49,119.52,164500000.0
2007-10-10 22:39:00,119.52,119.52,119.48,119.49,262400001.0
2007-10-10 22:40:00,119.49,119.49,119.44,119.47,115100003.0
2007-10-10 22:41:00,119.465,119.48,119.465,119.48,13600000.0
2007-10-10 22:42:00,119.49,119.49,119.46,119.47,134400000.0
2007-10-10 22:43:00,119.47,119.47,119.45,119.47,75200000.0
2007-10-10 22:44:00,119.47,119.47,119.45,119.46,117300000.0
2007-10-10 22:45:00,119.45,119.46,119.425,119.46,225600002.0
2007-10-10 22:46:00,119.46,119.46,119.43,119.46,184000000.0
2007-10-10 22:47:00,119.46,119.47,119.43,119.47,104599999.0
2007-10-10 22:48:00,119.47,119.48,119.46,119.46,116700000.0
2007-10-10 22:49:00,119.47,119.47,119.45,119.45,71200000.0
2007-10-10 22:50:00,119.44,119.46,119.415,119.415,198400000.0
2007-10-10 22:51:00,119.43,119.43,119.37,119.37,382300010.0
2007-10-10 22:52:00,119.39,119.41,119.365,119.4,298400000.0
2007-10-10 22:53:00,119.385,119.41,119.385,119.4,92800000.0
2007-10-10 22:54:00,119.4,119.41,119.4,119.41,24800000.0
2007-10-10 22:55:00,119.4,119.41,119.4,119.4,52800000.0
2007-10-10 22:56:00,119.4,119.42,119.395,119.4,163700000.0
2007-10-10 22:57:00,119.4,119.41,119.37,119.38,164000000.0
2007-10-10 22:58:00,119.4,119.42,119.385,119.4,150900001.0
2007-10-10 22:59:00,119.37,119.39,119.355,119.355,153700000.0
2007-10-10 23:00:00,119.35,119.36,119.31,119.33,125000000.0
2007-10-10 23:01:00,119.33,119.36,119.33,119.36,46200000.0
2007-10-10 23:02:00,119.33,119.33,119.32,119.32,15400000.0
2007-10-10 23:03:00,119.31,119.31,119.23,119.24,53900000.0
2007-10-10 23:04:00,119.23,119.25,119.21,119.235,166300000.0
2007-10-10 23:05:00,119.24,119.25,119.225,119.225,56700000.0
2007-10-10 23:06:00,119.23,119.24,119.23,119.24,15400000.0
2007-10-10 23:07:00,119.23,119.24,119.23,119.24,30800000.0
2007-10-10 23:08:00,119.25,119.25,119.25,119.25,7700000.0
2007-10-10 23:09:00,119.24,119.25,119.24,119.24,23100000.0
2007-10-10 23:10:00,119.23,119.27,119.22,119.26,88800000.0
2007-10-10 23:11:00,119.22,119.27,119.21,119.22,82900000.0
2007-10-10 23:12:00,119.26,119.26,119.155,119.22,129900000.0
2007-10-10 23:13:00,119.18,119.25,119.165,119.25,98800000.0
2007-10-10 23:14:00,119.27,119.31,119.25,119.29,164100000.0
2007-10-10 23:15:00,119.25,119.28,119.23,119.23,37400000.0
2007-10-10 23:16:00,119.23,119.26,119.205,119.22,110500000.0
2007-10-10 23:17:00,119.22,119.27,119.22,119.26,37300000.0
2007-10-10 23:18:00,119.24,119.29,119.24,119.29,75400000.0
2007-10-10 23:19:00,119.25,119.3,119.25,119.3,19700000.0
2007-10-10 23:20:00,119.295,119.32,119.29,119.3,111600000.0
2007-10-10 23:21:00,119.305,119.31,119.3,119.305,37900000.0
2007-10-10 23:22:00,119.32,119.32,119.31,119.31,40000000.0
2007-10-10 23:23:00,119.27,119.32,119.27,119.32,80900000.0
2007-10-10 23:24:00,119.32,119.32,119.27,119.27,36200000.0
2007-10-10 23:25:00,119.31,119.31,119.25,119.25,54900000.0
2007-10-10 23:26:00,119.3,119.3,119.25,119.295,44100000.0
2007-10-10 23:27:00,119.3,119.31,119.25,119.3,247200000.0
2007-10-10 23:28:00,119.27,119.3,119.27,119.29,49800000.0
2007-10-10 23:29:00,119.29,119.3,119.265,119.29,116500000.0
2007-10-10 23:30:00,119.28,119.32,119.28,119.29,139900000.0
2007-10-10 23:31:00,119.32,119.32,119.32,119.32,10400000.0
2007-10-10 23:32:00,119.32,119.33,119.32,119.33,33600000.0
2007-10-10 23:33:00,119.33,119.33,119.32,119.32,91200000.0
2007-10-10 23:34:00,119.32,119.34,119.315,119.32,50400000.0
2007-10-10 23:35:00,119.33,119.33,119.33,119.33,3600000.0
2007-10-10 23:36:00,119.29,119.32,119.29,119.32,120900000.0
2007-10-10 23:37:00,119.31,119.31,119.255,119.3,62900000.0
2007-10-10 23:38:00,119.31,119.31,119.28,119.3,92300000.0
2007-10-10 23:39:00,119.3,119.3,119.3,119.3,10400000.0
2007-10-10 23:40:00,119.3,119.31,119.255,119.31,126400000.0
2007-10-10 23:41:00,119.315,119.35,119.315,119.325,66900000.0
2007-10-10 23:42:00,119.33,119.335,119.3,119.335,27700000.0
2007-10-10 23:43:00,119.335,119.37,119.31,119.36,204700000.0
2007-10-10 23:44:00,119.32,119.36,119.31,119.32,87900000.0
2007-10-10 23:45:00,119.35,119.37,119.35,119.365,41600000.0
2007-10-10 23:46:00,119.35,119.38,119.34,119.36,149800000.0
2007-10-10 23:47:00,119.36,119.38,119.32,119.34,173500000.0
2007-10-10 23:48:00,119.34,119.345,119.32,119.345,60500000.0
2007-10-10 23:49:00,119.34,119.34,119.31,119.33,28800000.0
2007-10-10 23:50:00,119.34,119.34,119.33,119.335,17600000.0
2007-10-10 23:51:00,119.335,119.34,119.31,119.33,41600000.0
2007-10-10 23:52:00,119.325,119.35,119.325,119.35,16000000.0
2007-10-10 23:53:00,119.33,119.33,119.33,119.33,20000000.0
2007-10-10 23:54:00,119.33,119.33,119.31,119.32,22400000.0
2007-10-10 23:55:00,119.32,119.32,119.3,119.3,18100000.0
2007-10-10 23:56:00,119.32,119.33,119.29,119.31,79800000.0
2007-10-10 23:57:00,119.31,119.325,119.31,119.325,17600000.0
2007-10-10 23:58:00,119.32,119.335,119.32,119.335,20800000.0
2007-10-10 23:59:00,119.34,119.34,119.335,119.335,20000000.0
2007-10-11 00:00:00,119.32,119.33,119.27,119.285,143400000.0
2007-10-11 00:01:00,119.285,119.285,119.27,119.275,68000000.0
2007-10-11 00:02:00,119.27,119.27,119.21,119.25,163300000.0
2007-10-11 00:03:00,119.25,119.25,119.235,119.25,27200000.0
2007-10-11 00:04:00,119.25,119.25,119.25,119.25,6400000.0
2007-10-11 00:05:00,119.25,119.25,119.24,119.25,12800000.0
2007-10-11 00:06:00,119.25,119.27,119.205,119.27,94000000.0
2007-10-11 00:07:00,119.27,119.275,119.25,119.25,122400000.0
2007-10-11 00:08:00,119.255,119.27,119.24,119.27,219299997.0
2007-10-11 00:09:00,119.27,119.27,119.265,119.27,84000000.0
2007-10-11 00:10:00,119.265,119.27,119.265,119.27,68000000.0
2007-10-11 00:11:00,119.27,119.27,119.27,119.27,20000000.0
2007-10-11 00:12:00,119.27,119.28,119.25,119.275,61400000.0
2007-10-11 00:13:00,119.28,119.28,119.275,119.28,15600000.0
2007-10-11 00:14:00,119.28,119.28,119.275,119.28,28000000.0
2007-10-11 00:15:00,119.28,119.285,119.27,119.285,49300000.0
2007-10-11 00:16:00,119.29,119.29,119.25,119.26,40400000.0
2007-10-11 00:17:00,119.25,119.295,119.25,119.295,124800000.0
2007-10-11 00:18:00,119.3,119.32,119.27,119.3,404000001.0
2007-10-11 00:19:00,119.295,119.3,119.26,119.29,251600000.0
2007-10-11 00:20:00,119.29,119.31,119.28,119.305,155100000.0
2007-10-11 00:21:00,119.3,119.3,119.29,119.3,82400000.0
2007-10-11 00:22:00,119.305,119.31,119.3,119.31,44000000.0
2007-10-11 00:23:00,119.3,119.35,119.3,119.32,124700001.0
2007-10-11 00:24:00,119.35,119.35,119.29,119.315,214300003.0
2007-10-11 00:25:00,119.29,119.32,119.29,119.315,215300000.0
2007-10-11 00:26:00,119.32,119.32,119.31,119.31,29200000.0
2007-10-11 00:27:00,119.31,119.315,119.26,119.28,177200000.0
2007-10-11 00:28:00,119.28,119.28,119.24,119.26,152800000.0
2007-10-11 00:29:00,119.26,119.26,119.26,119.26,2400000.0
2007-10-11 00:30:00,119.26,119.26,119.26,119.26,4800000.0
2007-10-11 00:31:00,119.26,119.26,119.26,119.26,1200000.0
2007-10-11 00:32:00,119.24,119.275,119.24,119.27,63200000.0
2007-10-11 00:33:00,119.25,119.26,119.2,119.23,303200000.0
2007-10-11 00:34:00,119.23,119.23,119.21,119.23,24600000.0
2007-10-11 00:35:00,119.24,119.25,119.21,119.25,89800000.0
2007-10-11 00:36:00,119.23,119.245,119.19,119.19,110200000.0
2007-10-11 00:37:00,119.21,119.24,119.21,119.225,12800000.0
2007-10-11 00:38:00,119.24,119.25,119.22,119.25,36800000.0
2007-10-11 00:39:00,119.255,119.255,119.23,119.25,84800000.0
2007-10-11 00:40:00,119.245,119.25,119.22,119.24,129199999.0
2007-10-11 00:41:00,119.24,119.29,119.24,119.25,619699999.0
2007-10-11 00:42:00,119.26,119.265,119.24,119.26,112000000.0
2007-10-11 00:43:00,119.27,119.31,119.23,119.27,479700000.0
2007-10-11 00:44:00,119.28,119.29,119.26,119.29,240000000.0
2007-10-11 00:45:00,119.29,119.29,119.275,119.275,61500000.0
2007-10-11 00:46:00,119.285,119.31,119.27,119.305,267300000.0
2007-10-11 00:47:00,119.305,119.31,119.3,119.31,93600000.0
2007-10-11 00:48:00,119.3,119.3,119.3,119.3,26700000.0
2007-10-11 00:49:00,119.31,119.31,119.29,119.29,64000000.0
2007-10-11 00:50:00,119.285,119.3,119.275,119.29,191400000.0
2007-10-11 00:51:00,119.295,119.295,119.27,119.29,235200000.0
2007-10-11 00:52:00,119.29,119.325,119.27,119.3,190400000.0
2007-10-11 00:53:00,119.31,119.32,119.29,119.29,168800000.0
2007-10-11 00:54:00,119.315,119.34,119.3,119.31,221800000.0
2007-10-11 00:55:00,119.31,119.31,119.305,119.31,24000000.0
2007-10-11 00:56:00,119.3,119.31,119.29,119.3,203100000.0
2007-10-11 00:57:00,119.3,119.32,119.22,119.295,794099998.0
2007-10-11 00:58:00,119.3,119.33,119.27,119.32,330600000.0
2007-10-11 00:59:00,119.32,119.33,119.32,119.33,144000000.0
2007-10-11 01:00:00,119.31,119.34,119.31,119.32,127000000.0
2007-10-11 01:01:00,119.32,119.35,119.28,119.325,425200000.0
2007-10-11 01:02:00,119.33,119.34,119.27,119.275,538700000.0
2007-10-11 01:03:00,119.27,119.29,119.26,119.27,306500000.0
2007-10-11 01:04:00,119.28,119.28,119.25,119.28,300000000.0
2007-10-11 01:05:00,119.26,119.3,119.26,119.3,183600000.0
2007-10-11 01:06:00,119.28,119.31,119.28,119.305,109000000.0
2007-10-11 01:07:00,119.3,119.3,119.29,119.29,112000000.0
2007-10-11 01:08:00,119.29,119.29,119.285,119.285,50400000.0
2007-10-11 01:09:00,119.29,119.295,119.28,119.28,97600000.0
2007-10-11 01:10:00,119.295,119.3,119.28,119.3,132800000.0
2007-10-11 01:11:00,119.3,119.305,119.25,119.29,220199999.0
2007-10-11 01:12:00,119.29,119.32,119.28,119.3,324800001.0
2007-10-11 01:13:00,119.28,119.305,119.28,119.305,134400002.0
2007-10-11 01:14:00,119.29,119.305,119.28,119.305,75200000.0
2007-10-11 01:15:00,119.305,119.305,119.28,119.28,203200000.0
2007-10-11 01:16:00,119.28,119.29,119.26,119.28,176000001.0
2007-10-11 01:17:00,119.285,119.285,119.27,119.275,92000000.0
2007-10-11 01:18:00,119.275,119.285,119.26,119.28,268800000.0
2007-10-11 01:19:00,119.28,119.28,119.24,119.26,268000000.0
2007-10-11 01:20:00,119.26,119.28,119.25,119.27,131200000.0
2007-10-11 01:21:00,119.27,119.285,119.26,119.28,122400001.0
2007-10-11 01:22:00,119.28,119.28,119.25,119.27,159700001.0
2007-10-11 01:23:00,119.26,119.31,119.26,119.29,288000003.0
2007-10-11 01:24:00,119.29,119.29,119.285,119.285,72000000.0
2007-10-11 01:25:00,119.285,119.29,119.28,119.29,48000000.0
2007-10-11 01:26:00,119.29,119.305,119.29,119.29,139200000.0
2007-10-11 01:27:00,119.27,119.295,119.25,119.28,524300001.0
2007-10-11 01:28:00,119.26,119.29,119.26,119.29,230700000.0
2007-10-11 01:29:00,119.28,119.295,119.28,119.29,156800000.0
2007-10-11 01:30:00,119.28,119.29,119.275,119.29,48000000.0
2007-10-11 01:31:00,119.27,119.295,119.27,119.28,115200000.0
2007-10-11 01:32:00,119.27,119.29,119.27,119.29,88000000.0
2007-10-11 01:33:00,119.29,119.31,119.28,119.31,90400000.0
2007-10-11 01:34:00,119.315,119.32,119.29,119.29,99200000.0
2007-10-11 01:35:00,119.32,119.32,119.29,119.31,31200000.0
2007-10-11 01:36:00,119.305,119.31,119.25,119.28,80800000.0
2007-10-11 01:37:00,119.26,119.29,119.26,119.28,140800000.0
2007-10-11 01:38:00,119.275,119.28,119.275,119.275,36400000.0
2007-10-11 01:39:00,119.29,119.29,119.27,119.29,68400000.0
2007-10-11 01:40:00,119.27,119.31,119.27,119.31,100700000.0
2007-10-11 01:41:00,119.3,119.33,119.3,119.3,104800000.0
2007-10-11 01:42:00,119.31,119.31,119.3,119.3,32000000.0
2007-10-11 01:43:00,119.31,119.31,119.28,119.295,85900000.0
2007-10-11 01:44:00,119.27,119.275,119.27,119.27,92800000.0
2007-10-11 01:45:00,119.27,119.29,119.27,119.29,93200000.0
2007-10-11 01:46:00,119.29,119.29,119.29,119.29,16000000.0
2007-10-11 01:47:00,119.29,119.3,119.27,119.285,81600000.0
2007-10-11 01:48:00,119.285,119.3,119.27,119.29,87599999.0
2007-10-11 01:49:00,119.29,119.29,119.26,119.26,50100000.0
2007-10-11 01:50:00,119.26,119.33,119.23,119.27,852500004.0
2007-10-11 01:51:00,119.27,119.34,119.27,119.32,409900000.0
2007-10-11 01:52:00,119.32,119.34,119.29,119.33,552700000.0
2007-10-11 01:53:00,119.33,119.33,119.31,119.32,122400000.0
2007-10-11 01:54:00,119.32,119.34,119.32,119.32,142200000.0
2007-10-11 01:55:00,119.33,119.33,119.31,119.31,65000000.0
2007-10-11 01:56:00,119.32,119.32,119.32,119.32,8000000.0
2007-10-11 01:57:00,119.32,119.32,119.31,119.32,22400000.0
2007-10-11 01:58:00,119.32,119.32,119.265,119.29,236800000.0
2007-10-11 01:59:00,119.29,119.29,119.27,119.28,80800000.0
2007-10-11 02:00:00,119.28,119.285,119.265,119.275,234000001.0
2007-10-11 02:01:00,119.275,119.28,119.25,119.25,243700001.0
2007-10-11 02:02:00,119.27,119.29,119.25,119.28,222700001.0
2007-10-11 02:03:00,119.29,119.29,119.25,119.29,95200000.0
2007-10-11 02:04:00,119.265,119.29,119.25,119.28,185099999.0
2007-10-11 02:05:00,119.27,119.29,119.27,119.27,129600000.0
2007-10-11 02:06:00,119.28,119.28,119.23,119.25,420000000.0
2007-10-11 02:07:00,119.25,119.27,119.25,119.26,267600000.0
2007-10-11 02:08:00,119.26,119.28,119.25,119.26,214000000.0
2007-10-11 02:09:00,119.26,119.27,119.255,119.255,14900000.0
2007-10-11 02:10:00,119.26,119.27,119.25,119.26,175599998.0
2007-10-11 02:11:00,119.26,119.27,119.24,119.265,529999996.0
2007-10-11 02:12:00,119.27,119.285,119.27,119.28,48400000.0
2007-10-11 02:13:00,119.28,119.295,119.28,119.29,432800000.0
2007-10-11 02:14:00,119.29,119.29,119.28,119.28,249200000.0
2007-10-11 02:15:00,119.285,119.29,119.285,119.29,24000000.0
2007-10-11 02:16:00,119.31,119.31,119.29,119.29,71200000.0
2007-10-11 02:17:00,119.29,119.32,119.29,119.305,217200000.0
2007-10-11 02:18:00,119.31,119.31,119.285,119.295,208000000.0
2007-10-11 02:19:00,119.295,119.3,119.265,119.27,258000000.0
2007-10-11 02:20:00,119.275,119.3,119.27,119.295,138900000.0
2007-10-11 02:21:00,119.3,119.305,119.29,119.295,143700000.0
2007-10-11 02:22:00,119.295,119.3,119.285,119.285,130400000.0
2007-10-11 02:23:00,119.285,119.29,119.28,119.28,120400000.0
2007-10-11 02:24:00,119.28,119.29,119.28,119.29,261600000.0
2007-10-11 02:25:00,119.295,119.3,119.29,119.29,167600000.0
2007-10-11 02:26:00,119.295,119.3,119.28,119.295,217799998.0
2007-10-11 02:27:00,119.3,119.31,119.3,119.31,96500000.0
2007-10-11 02:28:00,119.31,119.33,119.31,119.32,269000002.0
2007-10-11 02:29:00,119.315,119.33,119.295,119.31,286400004.0
2007-10-11 02:30:00,119.31,119.32,119.285,119.31,111000001.0
2007-10-11 02:31:00,119.31,119.31,119.29,119.295,66400000.0
2007-10-11 02:32:00,119.31,119.31,119.285,119.31,56800000.0
2007-10-11 02:33:00,119.31,119.31,119.285,119.31,54000000.0
2007-10-11 02:34:00,119.3,119.31,119.285,119.3,86800000.0
2007-10-11 02:35:00,119.29,119.32,119.285,119.31,343100000.0
2007-10-11 02:36:00,119.31,119.32,119.285,119.32,221200000.0
2007-10-11 02:37:00,119.31,119.32,119.295,119.32,509500012.0
2007-10-11 02:38:00,119.32,119.325,119.32,119.32,447600000.0
2007-10-11 02:39:00,119.32,119.32,119.315,119.32,32000000.0
2007-10-11 02:40:00,119.32,119.33,119.315,119.33,151200001.0
2007-10-11 02:41:00,119.32,119.33,119.32,119.32,112000000.0
2007-10-11 02:42:00,119.32,119.32,119.3,119.31,142700000.0
2007-10-11 02:43:00,119.31,119.31,119.295,119.3,178800002.0
2007-10-11 02:44:00,119.3,119.3,119.29,119.3,49200001.0
2007-10-11 02:45:00,119.3,119.3,119.29,119.29,169600004.0
2007-10-11 02:46:00,119.29,119.3,119.275,119.295,184300002.0
2007-10-11 02:47:00,119.295,119.31,119.29,119.3,228400006.0
2007-10-11 02:48:00,119.3,119.3,119.285,119.295,243600008.0
2007-10-11 02:49:00,119.295,119.295,119.285,119.29,106600000.0
2007-10-11 02:50:00,119.29,119.29,119.28,119.29,449600003.0
2007-10-11 02:51:00,119.28,119.28,119.18,119.23,466200002.0
2007-10-11 02:52:00,119.22,119.29,119.19,119.26,718600013.0
2007-10-11 02:53:00,119.27,119.28,119.24,119.27,755399987.0
2007-10-11 02:54:00,119.27,119.275,119.17,119.17,535500002.0
2007-10-11 02:55:00,119.17,119.25,119.17,119.23,715500008.0
2007-10-11 02:56:00,119.23,119.285,119.21,119.28,529000001.0
2007-10-11 02:57:00,119.28,119.3,119.28,119.29,111700000.0
2007-10-11 02:58:00,119.3,119.3,119.285,119.29,103600001.0
2007-10-11 02:59:00,119.285,119.32,119.28,119.32,275200000.0
2007-10-11 03:00:00,119.32,119.32,119.315,119.32,115200000.0
2007-10-11 03:01:00,119.33,119.33,119.32,119.32,208400007.0
2007-10-11 03:02:00,119.32,119.32,119.31,119.32,336400005.0
2007-10-11 03:03:00,119.32,119.38,119.32,119.365,271100000.0
2007-10-11 03:04:00,119.365,119.405,119.34,119.38,844300003.0
2007-10-11 03:05:00,119.38,119.385,119.315,119.35,703699996.0
2007-10-11 03:06:00,119.34,119.35,119.31,119.315,755600014.0
2007-10-11 03:07:00,119.31,119.34,119.3,119.33,210499999.0
2007-10-11 03:08:00,119.325,119.325,119.315,119.32,155800000.0
2007-10-11 03:09:00,119.325,119.33,119.32,119.33,167600000.0
2007-10-11 03:10:00,119.33,119.335,119.31,119.335,216200000.0
2007-10-11 03:11:00,119.335,119.345,119.32,119.335,472700005.0
2007-10-11 03:12:00,119.33,119.345,119.32,119.33,350600006.0
2007-10-11 03:13:00,119.34,119.345,119.33,119.335,149000000.0
2007-10-11 03:14:00,119.335,119.35,119.33,119.345,202000000.0
2007-10-11 03:15:00,119.345,119.36,119.34,119.35,264000000.0
2007-10-11 03:16:00,119.35,119.365,119.34,119.34,504000003.0
2007-10-11 03:17:00,119.345,119.35,119.34,119.35,392800000.0
2007-10-11 03:18:00,119.35,119.355,119.34,119.35,241800005.0
2007-10-11 03:19:00,119.35,119.385,119.35,119.375,385600002.0
2007-10-11 03:20:00,119.37,119.37,119.35,119.35,363400002.0
2007-10-11 03:21:00,119.36,119.37,119.34,119.37,452600010.0
2007-10-11 03:22:00,119.38,119.39,119.37,119.38,230800000.0
2007-10-11 03:23:00,119.385,119.42,119.385,119.41,418000000.0
2007-10-11 03:24:00,119.41,119.41,119.36,119.365,337600002.0
2007-10-11 03:25:00,119.365,119.365,119.35,119.365,104800000.0
2007-10-11 03:26:00,119.365,119.365,119.35,119.355,61200000.0
2007-10-11 03:27:00,119.35,119.39,119.35,119.39,144400002.0
2007-10-11 03:28:00,119.39,119.39,119.38,119.39,423599999.0
2007-10-11 03:29:00,119.39,119.39,119.38,119.39,105600000.0
2007-10-11 03:30:00,119.39,119.39,119.37,119.385,156300000.0
2007-10-11 03:31:00,119.385,119.39,119.38,119.39,146000000.0
2007-10-11 03:32:00,119.39,119.39,119.32,119.345,197700000.0
2007-10-11 03:33:00,119.34,119.365,119.32,119.32,448100002.0
2007-10-11 03:34:00,119.32,119.34,119.32,119.33,240600004.0
2007-10-11 03:35:00,119.33,119.34,119.31,119.34,273500000.0
2007-10-11 03:36:00,119.35,119.36,119.34,119.35,121200001.0
2007-10-11 03:37:00,119.36,119.36,119.33,119.35,606100009.0
2007-10-11 03:38:00,119.35,119.37,119.35,119.37,82400000.0
2007-10-11 03:39:00,119.37,119.395,119.36,119.395,623300006.0
2007-10-11 03:40:00,119.395,119.395,119.365,119.365,191000000.0
2007-10-11 03:41:00,119.36,119.395,119.34,119.39,577100007.0
2007-10-11 03:42:00,119.385,119.4,119.385,119.395,80300002.0
2007-10-11 03:43:00,119.39,119.4,119.38,119.385,162900004.0
2007-10-11 03:44:00,119.38,119.4,119.36,119.395,409300004.0
2007-10-11 03:45:00,119.395,119.4,119.37,119.385,348400001.0
2007-10-11 03:46:00,119.395,119.4,119.37,119.4,292700004.0
2007-10-11 03:47:00,119.39,119.4,119.375,119.38,335600002.0
2007-10-11 03:48:00,119.38,119.39,119.38,119.39,144800002.0
2007-10-11 03:49:00,119.39,119.39,119.38,119.38,104800000.0
2007-10-11 03:50:00,119.38,119.38,119.36,119.38,196099998.0
2007-10-11 03:51:00,119.38,119.38,119.36,119.36,97400000.0
2007-10-11 03:52:00,119.36,119.365,119.35,119.36,365200006.0
2007-10-11 03:53:00,119.355,119.36,119.35,119.35,65200000.0
2007-10-11 03:54:00,119.355,119.355,119.34,119.34,64800001.0
2007-10-11 03:55:00,119.36,119.365,119.36,119.365,35600000.0
2007-10-11 03:56:00,119.37,119.38,119.35,119.365,42400000.0
2007-10-11 03:57:00,119.365,119.365,119.36,119.36,16800000.0
2007-10-11 03:58:00,119.34,119.365,119.34,119.34,48000000.0
2007-10-11 03:59:00,119.365,119.365,119.34,119.36,32000000.0
2007-10-11 04:00:00,119.36,119.365,119.34,119.36,52800000.0
2007-10-11 04:01:00,119.36,119.365,119.34,119.365,71200000.0
2007-10-11 04:02:00,119.365,119.365,119.35,119.35,62400000.0
2007-10-11 04:03:00,119.365,119.365,119.315,119.32,181899999.0
2007-10-11 04:04:00,119.315,119.335,119.28,119.315,564799994.0
2007-10-11 04:05:00,119.315,119.33,119.3,119.33,111700000.0
2007-10-11 04:06:00,119.33,119.345,119.275,119.275,372599994.0
2007-10-11 04:07:00,119.275,119.31,119.27,119.305,751499998.0
2007-10-11 04:08:00,119.28,119.325,119.28,119.325,444499998.0
2007-10-11 04:09:00,119.325,119.325,119.3,119.315,132000000.0
2007-10-11 04:10:00,119.32,119.32,119.32,119.32,40000000.0
2007-10-11 04:11:00,119.32,119.32,119.31,119.315,184000000.0
2007-10-11 04:12:00,119.32,119.32,119.31,119.32,264300000.0
2007-10-11 04:13:00,119.32,119.35,119.32,119.335,283899998.0
2007-10-11 04:14:00,119.33,119.35,119.32,119.35,129599999.0
2007-10-11 04:15:00,119.35,119.35,119.34,119.35,112199999.0
2007-10-11 04:16:00,119.35,119.35,119.34,119.34,65599998.0
2007-10-11 04:17:00,119.34,119.34,119.33,119.34,110199997.0
2007-10-11 04:18:00,119.34,119.35,119.335,119.34,188499991.0
2007-10-11 04:19:00,119.34,119.36,119.335,119.35,340900000.0
2007-10-11 04:20:00,119.34,119.36,119.34,119.35,314799999.0
2007-10-11 04:21:00,119.35,119.36,119.35,119.35,448799991.0
2007-10-11 04:22:00,119.35,119.36,119.35,119.35,165599998.0
2007-10-11 04:23:00,119.35,119.355,119.35,119.35,140000000.0
2007-10-11 04:24:00,119.35,119.35,119.33,119.33,195999999.0
2007-10-11 04:25:00,119.33,119.34,119.33,119.34,68100000.0
2007-10-11 04:26:00,119.34,119.34,119.34,119.34,25600000.0
2007-10-11 04:27:00,119.34,119.34,119.335,119.34,53600000.0
2007-10-11 04:28:00,119.34,119.34,119.315,119.325,174899997.0
2007-10-11 04:29:00,119.33,119.33,119.33,119.33,168799999.0
2007-10-11 04:30:00,119.33,119.33,119.32,119.33,80899998.0
2007-10-11 04:31:00,119.32,119.32,119.315,119.32,122000000.0
2007-10-11 04:32:00,119.32,119.34,119.315,119.325,416099992.0
2007-10-11 04:33:00,119.33,119.335,119.33,119.33,100799999.0
2007-10-11 04:34:00,119.33,119.35,119.33,119.35,274399997.0
2007-10-11 04:35:00,119.35,119.355,119.335,119.35,268000002.0
2007-10-11 04:36:00,119.355,119.36,119.33,119.345,528699991.0
2007-10-11 04:37:00,119.345,119.355,119.34,119.35,360300000.0
2007-10-11 04:38:00,119.34,119.35,119.34,119.34,160799999.0
2007-10-11 04:39:00,119.34,119.35,119.33,119.33,305599999.0
2007-10-11 04:40:00,119.33,119.34,119.33,119.34,161799997.0
2007-10-11 04:41:00,119.33,119.35,119.32,119.34,221199996.0
2007-10-11 04:42:00,119.35,119.35,119.345,119.35,16000000.0
2007-10-11 04:43:00,119.35,119.35,119.33,119.335,362099998.0
2007-10-11 04:44:00,119.34,119.345,119.335,119.345,149299999.0
2007-10-11 04:45:00,119.35,119.36,119.335,119.335,438699993.0
2007-10-11 04:46:00,119.34,119.35,119.33,119.35,312300000.0
2007-10-11 04:47:00,119.35,119.375,119.35,119.375,207200000.0
2007-10-11 04:48:00,119.375,119.375,119.375,119.375,56000000.0
2007-10-11 04:49:00,119.38,119.38,119.355,119.37,703099983.0
2007-10-11 04:50:00,119.37,119.37,119.36,119.37,282399995.0
2007-10-11 04:51:00,119.38,119.385,119.38,119.385,36000000.0
2007-10-11 04:52:00,119.38,119.39,119.36,119.375,510700000.0
2007-10-11 04:53:00,119.375,119.385,119.37,119.375,226199998.0
2007-10-11 04:54:00,119.37,119.39,119.35,119.365,179099999.0
2007-10-11 04:55:00,119.36,119.375,119.355,119.36,660299996.0
2007-10-11 04:56:00,119.36,119.37,119.355,119.355,551499991.0
2007-10-11 04:57:00,119.36,119.37,119.36,119.37,321299991.0
2007-10-11 04:58:00,119.37,119.37,119.37,119.37,209599995.0
2007-10-11 04:59:00,119.37,119.4,119.365,119.4,323099991.0
2007-10-11 05:00:00,119.4,119.42,119.39,119.42,262900000.0
2007-10-11 05:01:00,119.42,119.42,119.41,119.42,304000000.0
2007-10-11 05:02:00,119.42,119.42,119.41,119.42,97599998.0
2007-10-11 05:03:00,119.42,119.43,119.41,119.41,81599999.0
2007-10-11 05:04:00,119.42,119.425,119.415,119.415,269600000.0
2007-10-11 05:05:00,119.415,119.415,119.33,119.365,877399996.0
2007-10-11 05:06:00,119.34,119.36,119.32,119.335,668899993.0
2007-10-11 05:07:00,119.33,119.375,119.33,119.35,547799997.0
2007-10-11 05:08:00,119.35,119.36,119.34,119.355,383300000.0
2007-10-11 05:09:00,119.35,119.385,119.35,119.38,306399999.0
2007-10-11 05:10:00,119.36,119.385,119.34,119.35,299699999.0
2007-10-11 05:11:00,119.355,119.36,119.34,119.35,308299995.0
2007-10-11 05:13:00,119.37,119.375,119.37,119.37,134400000.0
2007-10-11 05:14:00,119.38,119.38,119.38,119.38,28000000.0
2007-10-11 05:15:00,119.38,119.38,119.38,119.38,26400000.0
2007-10-11 05:16:00,119.38,119.385,119.37,119.38,73599999.0
2007-10-11 05:17:00,119.375,119.38,119.36,119.36,285599997.0
2007-10-11 05:18:00,119.36,119.375,119.36,119.37,187999998.0
2007-10-11 05:19:00,119.365,119.37,119.35,119.35,123199999.0
2007-10-11 05:20:00,119.35,119.35,119.34,119.345,91199997.0
2007-10-11 05:21:00,119.345,119.35,119.34,119.35,201600000.0
2007-10-11 05:22:00,119.35,119.35,119.345,119.345,63199999.0
2007-10-11 05:23:00,119.34,119.38,119.34,119.35,747299993.0
2007-10-11 05:24:00,119.35,119.4,119.35,119.375,608799998.0
2007-10-11 05:25:00,119.375,119.38,119.37,119.37,173599999.0
2007-10-11 05:26:00,119.37,119.38,119.37,119.38,191899999.0
2007-10-11 05:27:00,119.37,119.4,119.37,119.4,137700000.0
2007-10-11 05:28:00,119.39,119.41,119.39,119.4,184000000.0
2007-10-11 05:29:00,119.41,119.41,119.38,119.38,358399999.0
2007-10-11 05:30:00,119.38,119.38,119.365,119.38,149900000.0
2007-10-11 05:31:00,119.37,119.43,119.35,119.42,391000006.0
2007-10-11 05:32:00,119.42,119.43,119.38,119.43,172000002.0
2007-10-11 05:33:00,119.425,119.435,119.41,119.41,128700000.0
2007-10-11 05:34:00,119.41,119.44,119.41,119.42,340000000.0
2007-10-11 05:35:00,119.41,119.425,119.41,119.41,254599998.0
2007-10-11 05:36:00,119.41,119.42,119.38,119.385,415499999.0
2007-10-11 05:37:00,119.39,119.39,119.37,119.37,280499999.0
2007-10-11 05:38:00,119.38,119.39,119.375,119.39,293399998.0
2007-10-11 05:39:00,119.38,119.39,119.38,119.39,77600000.0
2007-10-11 05:40:00,119.39,119.405,119.39,119.39,224800000.0
2007-10-11 05:41:00,119.385,119.4,119.38,119.4,307099997.0
2007-10-11 05:42:00,119.4,119.4,119.39,119.39,128900000.0
2007-10-11 05:43:00,119.39,119.4,119.38,119.4,117200000.0
2007-10-11 05:44:00,119.395,119.41,119.39,119.39,160799999.0
2007-10-11 05:45:00,119.42,119.43,119.39,119.39,153400000.0
2007-10-11 05:46:00,119.41,119.41,119.37,119.39,102700000.0
2007-10-11 05:47:00,119.42,119.42,119.405,119.41,69600000.0
2007-10-11 05:48:00,119.41,119.42,119.41,119.41,85600000.0
2007-10-11 05:49:00,119.41,119.42,119.405,119.42,56900000.0
2007-10-11 05:50:00,119.42,119.42,119.4,119.41,165500000.0
2007-10-11 05:51:00,119.41,119.42,119.4,119.4,81200000.0
2007-10-11 05:52:00,119.41,119.42,119.4,119.42,108100000.0
2007-10-11 05:53:00,119.42,119.44,119.39,119.435,306300000.0
2007-10-11 05:54:00,119.435,119.445,119.36,119.37,480999998.0
2007-10-11 05:55:00,119.4,119.4,119.34,119.34,215499994.0
2007-10-11 05:56:00,119.37,119.38,119.34,119.38,77899999.0
2007-10-11 05:57:00,119.35,119.38,119.35,119.38,27200000.0
2007-10-11 05:58:00,119.35,119.38,119.35,119.37,137000000.0
2007-10-11 05:59:00,119.37,119.37,119.37,119.37,46400000.0
2007-10-11 06:00:00,119.38,119.38,119.35,119.37,165600000.0
2007-10-11 06:01:00,119.37,119.37,119.33,119.355,189800000.0
2007-10-11 06:02:00,119.37,119.37,119.345,119.35,163200000.0
2007-10-11 06:03:00,119.35,119.35,119.34,119.35,97600000.0
2007-10-11 06:04:00,119.35,119.35,119.33,119.33,56800000.0
2007-10-11 06:05:00,119.33,119.36,119.32,119.34,58400000.0
2007-10-11 06:06:00,119.31,119.34,119.3,119.335,226600002.0
2007-10-11 06:07:00,119.335,119.345,119.295,119.34,183500000.0
2007-10-11 06:08:00,119.34,119.35,119.32,119.34,144699999.0
2007-10-11 06:09:00,119.335,119.34,119.31,119.315,255800000.0
2007-10-11 06:10:00,119.32,119.33,119.315,119.33,105600000.0
2007-10-11 06:11:00,119.33,119.35,119.31,119.335,547299992.0
2007-10-11 06:12:00,119.335,119.34,119.29,119.34,235199999.0
2007-10-11 06:13:00,119.335,119.365,119.3,119.34,477500008.0
2007-10-11 06:14:00,119.365,119.365,119.32,119.35,58400000.0
2007-10-11 06:15:00,119.355,119.355,119.355,119.355,64000000.0
2007-10-11 06:16:00,119.33,119.355,119.33,119.33,120000000.0
2007-10-11 06:17:00,119.33,119.36,119.32,119.33,168600000.0
2007-10-11 06:18:00,119.33,119.33,119.31,119.32,140399998.0
2007-10-11 06:19:00,119.32,119.36,119.31,119.35,554699991.0
2007-10-11 06:20:00,119.345,119.355,119.32,119.33,203900000.0
2007-10-11 06:21:00,119.33,119.375,119.33,119.375,189600000.0
2007-10-11 06:22:00,119.375,119.375,119.34,119.36,232000000.0
2007-10-11 06:23:00,119.36,119.36,119.35,119.36,232799997.0
2007-10-11 06:24:00,119.36,119.37,119.34,119.365,205599999.0
2007-10-11 06:25:00,119.365,119.365,119.33,119.33,148000000.0
2007-10-11 06:26:00,119.33,119.36,119.32,119.33,283999999.0
2007-10-11 06:27:00,119.34,119.34,119.31,119.33,63200000.0
2007-10-11 06:28:00,119.33,119.33,119.31,119.31,151200000.0
2007-10-11 06:29:00,119.31,119.32,119.28,119.32,152200000.0
2007-10-11 06:30:00,119.32,119.33,119.3,119.31,189000000.0
2007-10-11 06:31:00,119.3,119.31,119.29,119.31,201200000.0
2007-10-11 06:32:00,119.31,119.405,119.3,119.405,668199999.0
2007-10-11 06:33:00,119.39,119.435,119.33,119.435,804999988.0
2007-10-11 06:34:00,119.43,119.45,119.41,119.45,704699993.0
2007-10-11 06:35:00,119.45,119.45,119.43,119.43,85799998.0
2007-10-11 06:36:00,119.435,119.47,119.43,119.47,179199995.0
2007-10-11 06:37:00,119.47,119.49,119.41,119.41,250400001.0
2007-10-11 06:38:00,119.49,119.49,119.44,119.45,141000000.0
2007-10-11 06:39:00,119.45,119.49,119.44,119.49,184799998.0
2007-10-11 06:40:00,119.49,119.515,119.47,119.515,1218899983.0
2007-10-11 06:41:00,119.51,119.545,119.51,119.535,410999990.0
2007-10-11 06:42:00,119.54,119.54,119.5,119.51,544099992.0
2007-10-11 06:43:00,119.51,119.515,119.47,119.49,600999986.0
2007-10-11 06:44:00,119.5,119.525,119.49,119.495,329899995.0
2007-10-11 06:45:00,119.49,119.49,119.47,119.48,225700000.0
2007-10-11 06:46:00,119.48,119.485,119.43,119.47,241200000.0
2007-10-11 06:47:00,119.47,119.495,119.445,119.49,234500000.0
2007-10-11 06:48:00,119.49,119.5,119.48,119.485,151200000.0
2007-10-11 06:49:00,119.49,119.5,119.47,119.48,181300000.0
2007-10-11 06:50:00,119.48,119.515,119.48,119.51,438399999.0
2007-10-11 06:51:00,119.51,119.525,119.48,119.5,553300008.0
2007-10-11 06:52:00,119.505,119.525,119.48,119.5,693399993.0
2007-10-11 06:53:00,119.51,119.535,119.5,119.52,561399995.0
2007-10-11 06:54:00,119.53,119.56,119.51,119.54,220200000.0
2007-10-11 06:55:00,119.555,119.555,119.53,119.53,209999993.0
2007-10-11 06:56:00,119.53,119.54,119.52,119.525,341299993.0
2007-10-11 06:57:00,119.525,119.54,119.52,119.53,144899998.0
2007-10-11 06:58:00,119.53,119.56,119.52,119.56,378499998.0
2007-10-11 06:59:00,119.55,119.56,119.53,119.54,761299999.0
2007-10-11 07:00:00,119.54,119.55,119.525,119.53,510500000.0
2007-10-11 07:01:00,119.53,119.53,119.5,119.51,312400000.0
2007-10-11 07:02:00,119.51,119.53,119.505,119.52,336800002.0
2007-10-11 07:03:00,119.52,119.585,119.52,119.585,192099998.0
2007-10-11 07:04:00,119.585,119.59,119.58,119.59,353200000.0
2007-10-11 07:05:00,119.59,119.595,119.54,119.56,543500000.0
2007-10-11 07:06:00,119.57,119.57,119.56,119.56,358800000.0
2007-10-11 07:07:00,119.56,119.56,119.55,119.56,284000000.0
2007-10-11 07:08:00,119.56,119.57,119.555,119.56,370100000.0
2007-10-11 07:09:00,119.56,119.56,119.545,119.55,140000000.0
2007-10-11 07:10:00,119.55,119.55,119.49,119.5,695200000.0
2007-10-11 07:11:00,119.5,119.53,119.49,119.53,249200000.0
2007-10-11 07:12:00,119.53,119.53,119.49,119.51,251200000.0
2007-10-11 07:13:00,119.51,119.51,119.485,119.49,359500001.0
2007-10-11 07:14:00,119.49,119.51,119.485,119.5,246100000.0
2007-10-11 07:15:00,119.49,119.495,119.48,119.49,233600000.0
2007-10-11 07:16:00,119.485,119.495,119.485,119.495,93600000.0
2007-10-11 07:17:00,119.495,119.505,119.495,119.5,111200000.0
2007-10-11 07:18:00,119.505,119.505,119.48,119.495,155200000.0
2007-10-11 07:19:00,119.49,119.495,119.48,119.495,234400000.0
2007-10-11 07:20:00,119.5,119.5,119.5,119.5,200000.0
2007-10-11 07:21:00,119.5,119.505,119.49,119.505,50400002.0
2007-10-11 07:22:00,119.505,119.515,119.47,119.48,254800000.0
2007-10-11 07:23:00,119.47,119.505,119.47,119.5,260900000.0
2007-10-11 07:24:00,119.485,119.5,119.485,119.495,322199999.0
2007-10-11 07:25:00,119.5,119.5,119.5,119.5,41600000.0
2007-10-11 07:26:00,119.5,119.5,119.5,119.5,109300000.0
2007-10-11 07:27:00,119.5,119.5,119.48,119.48,160399996.0
2007-10-11 07:28:00,119.5,119.5,119.47,119.5,99700000.0
2007-10-11 07:29:00,119.5,119.5,119.5,119.5,1600000.0
2007-10-11 07:30:00,119.485,119.5,119.47,119.5,133099999.0
2007-10-11 07:31:00,119.5,119.5,119.485,119.49,32800000.0
2007-10-11 07:32:00,119.49,119.495,119.48,119.495,168400000.0
2007-10-11 07:34:00,119.49,119.49,119.48,119.49,218399996.0
2007-10-11 07:35:00,119.485,119.5,119.485,119.5,191200000.0
2007-10-11 07:36:00,119.5,119.5,119.465,119.465,317800001.0
2007-10-11 07:37:00,119.475,119.485,119.465,119.47,468099996.0
2007-10-11 07:38:00,119.47,119.485,119.465,119.475,321400008.0
2007-10-11 07:39:00,119.475,119.475,119.46,119.465,183000000.0
2007-10-11 07:40:00,119.46,119.47,119.45,119.465,478200000.0
2007-10-11 07:41:00,119.465,119.5,119.46,119.495,259600003.0
2007-10-11 07:42:00,119.495,119.525,119.475,119.51,237200000.0
2007-10-11 07:43:00,119.51,119.52,119.475,119.515,159000000.0
2007-10-11 07:44:00,119.51,119.525,119.485,119.5,190800000.0
2007-10-11 07:45:00,119.52,119.52,119.49,119.515,107500000.0
2007-10-11 07:46:00,119.515,119.515,119.485,119.49,147200000.0
2007-10-11 07:47:00,119.49,119.515,119.49,119.515,126300001.0
2007-10-11 07:48:00,119.51,119.515,119.51,119.515,10100000.0
2007-10-11 07:49:00,119.515,119.535,119.51,119.525,192500005.0
2007-10-11 07:50:00,119.525,119.53,119.525,119.53,32000000.0
2007-10-11 07:51:00,119.53,119.53,119.5,119.5,186400000.0
2007-10-11 07:52:00,119.51,119.515,119.49,119.49,181300000.0
2007-10-11 07:53:00,119.5,119.5,119.49,119.49,151200000.0
2007-10-11 07:54:00,119.485,119.495,119.48,119.49,188700002.0
2007-10-11 07:55:00,119.485,119.49,119.42,119.45,847600020.0
2007-10-11 07:56:00,119.46,119.47,119.46,119.47,323700001.0
2007-10-11 07:57:00,119.47,119.48,119.46,119.48,352500005.0
2007-10-11 07:58:00,119.49,119.495,119.47,119.485,468600012.0
2007-10-11 07:59:00,119.485,119.495,119.46,119.47,710800009.0
2007-10-11 08:00:00,119.475,119.485,119.43,119.445,908100000.0
2007-10-11 08:01:00,119.45,119.455,119.43,119.445,460600000.0
2007-10-11 08:02:00,119.445,119.46,119.445,119.455,352800000.0
2007-10-11 08:03:00,119.46,119.46,119.44,119.44,358000003.0
2007-10-11 08:04:00,119.44,119.465,119.44,119.46,472400005.0
2007-10-11 08:05:00,119.46,119.47,119.46,119.46,270000001.0
2007-10-11 08:06:00,119.46,119.5,119.46,119.5,439600006.0
2007-10-11 08:07:00,119.5,119.5,119.45,119.48,647000001.0
2007-10-11 08:08:00,119.48,119.485,119.475,119.485,165200000.0
2007-10-11 08:09:00,119.49,119.5,119.48,119.5,535400005.0
2007-10-11 08:10:00,119.5,119.55,119.49,119.55,609300008.0
2007-10-11 08:11:00,119.54,119.56,119.52,119.55,1019799995.0
2007-10-11 08:12:00,119.55,119.56,119.54,119.56,191100000.0
2007-10-11 08:13:00,119.56,119.57,119.54,119.555,455299998.0
2007-10-11 08:14:00,119.55,119.555,119.54,119.545,92400000.0
2007-10-11 08:15:00,119.545,119.56,119.53,119.53,416199999.0
2007-10-11 08:16:00,119.54,119.555,119.54,119.545,460900000.0
2007-10-11 08:17:00,119.545,119.55,119.52,119.52,703899993.0
2007-10-11 08:18:00,119.52,119.605,119.5,119.58,661499993.0
2007-10-11 08:19:00,119.59,119.61,119.59,119.605,192599997.0
2007-10-11 08:20:00,119.605,119.605,119.55,119.575,596100001.0
2007-10-11 08:21:00,119.58,119.61,119.53,119.58,473900001.0
2007-10-11 08:22:00,119.58,119.61,119.535,119.57,876699986.0
2007-10-11 08:23:00,119.57,119.57,119.56,119.57,475199997.0
2007-10-11 08:24:00,119.57,119.6,119.52,119.6,654799990.0
2007-10-11 08:25:00,119.6,119.62,119.58,119.59,799099995.0
2007-10-11 08:26:00,119.6,119.6,119.55,119.555,585499992.0
2007-10-11 08:27:00,119.555,119.58,119.555,119.58,429199996.0
2007-10-11 08:28:00,119.58,119.59,119.55,119.59,725399995.0
2007-10-11 08:29:00,119.59,119.59,119.56,119.57,789300012.0
2007-10-11 08:30:00,119.57,119.59,119.57,119.58,583699997.0
2007-10-11 08:31:00,119.58,119.58,119.53,119.53,897899983.0
2007-10-11 08:32:00,119.53,119.545,119.485,119.54,1287099985.0
2007-10-11 08:33:00,119.53,119.57,119.51,119.56,930500002.0
2007-10-11 08:34:00,119.55,119.57,119.53,119.55,416500001.0
2007-10-11 08:35:00,119.56,119.58,119.55,119.56,300200000.0
2007-10-11 08:36:00,119.56,119.56,119.53,119.53,172800000.0
2007-10-11 08:37:00,119.53,119.59,119.51,119.59,305100000.0
2007-10-11 08:38:00,119.59,119.65,119.59,119.625,163300000.0
2007-10-11 08:39:00,119.64,119.66,119.625,119.65,457600000.0
2007-10-11 08:40:00,119.65,119.65,119.63,119.635,288600000.0
2007-10-11 08:41:00,119.64,119.65,119.61,119.61,112700000.0
2007-10-11 08:42:00,119.61,119.62,119.57,119.61,425400000.0
2007-10-11 08:43:00,119.61,119.65,119.58,119.63,500300004.0
2007-10-11 08:44:00,119.62,119.64,119.6,119.62,220800000.0
2007-10-11 08:45:00,119.61,119.66,119.6,119.64,474400000.0
2007-10-11 08:46:00,119.66,119.68,119.59,119.63,536000000.0
2007-10-11 08:47:00,119.63,119.64,119.58,119.6,343700000.0
2007-10-11 08:48:00,119.6,119.61,119.59,119.61,156000000.0
2007-10-11 08:49:00,119.61,119.63,119.59,119.63,167200000.0
2007-10-11 08:50:00,119.63,119.64,119.61,119.63,132000000.0
2007-10-11 08:51:00,119.63,119.63,119.595,119.595,465600004.0
2007-10-11 08:52:00,119.6,119.63,119.59,119.63,292800000.0
2007-10-11 08:53:00,119.635,119.68,119.63,119.68,425200002.0
2007-10-11 08:54:00,119.68,119.85,119.68,119.78,1202800000.0
2007-10-11 08:55:00,119.78,119.8,119.7,119.77,607800000.0
2007-10-11 08:56:00,119.77,119.77,119.715,119.75,387200000.0
2007-10-11 08:57:00,119.75,119.8,119.74,119.8,623500003.0
2007-10-11 08:58:00,119.79,119.81,119.765,119.775,576800014.0
2007-10-11 08:59:00,119.78,119.81,119.77,119.8,657600009.0
2007-10-11 09:00:00,119.8,119.81,119.79,119.81,503200004.0
2007-10-11 09:01:00,119.805,119.83,119.78,119.8,1088100010.0
2007-10-11 09:02:00,119.8,119.8,119.77,119.77,454400000.0
2007-10-11 09:03:00,119.77,119.785,119.755,119.76,384800003.0
2007-10-11 09:04:00,119.755,119.76,119.67,119.7,883600003.0
2007-10-11 09:05:00,119.7,119.71,119.665,119.67,490400001.0
2007-10-11 09:06:00,119.67,119.7,119.66,119.69,487700003.0
2007-10-11 09:07:00,119.7,119.7,119.68,119.69,648900002.0
2007-10-11 09:08:00,119.68,119.69,119.66,119.66,713400004.0
2007-10-11 09:09:00,119.665,119.69,119.65,119.65,493200000.0
2007-10-11 09:10:00,119.65,119.65,119.645,119.65,144800000.0
2007-10-11 09:11:00,119.64,119.66,119.64,119.65,215600002.0
2007-10-11 09:12:00,119.66,119.67,119.65,119.65,494800009.0
2007-10-11 09:13:00,119.65,119.67,119.65,119.65,192800001.0
2007-10-11 09:14:00,119.67,119.72,119.65,119.71,223100000.0
2007-10-11 09:15:00,119.71,119.71,119.67,119.7,232100000.0
2007-10-11 09:16:00,119.69,119.7,119.685,119.685,239700002.0
2007-10-11 09:17:00,119.685,119.76,119.67,119.76,464699999.0
2007-10-11 09:18:00,119.76,119.82,119.745,119.81,347500001.0
2007-10-11 09:19:00,119.81,119.84,119.8,119.83,238400000.0
2007-10-11 09:20:00,119.82,119.84,119.77,119.78,311600006.0
2007-10-11 09:21:00,119.79,119.84,119.76,119.78,422000000.0
2007-10-11 09:22:00,119.78,119.78,119.745,119.78,171200000.0
2007-10-11 09:23:00,119.78,119.8,119.76,119.79,285600000.0
2007-10-11 09:24:00,119.79,119.83,119.78,119.81,450400005.0
2007-10-11 09:25:00,119.81,119.82,119.74,119.76,337600000.0
2007-10-11 09:26:00,119.75,119.75,119.7,119.73,503100008.0
2007-10-11 09:27:00,119.73,119.75,119.7,119.725,596000003.0
2007-10-11 09:28:00,119.725,119.75,119.725,119.75,127200000.0
2007-10-11 09:29:00,119.75,119.77,119.725,119.77,385400000.0
2007-10-11 09:30:00,119.78,119.78,119.76,119.78,87200000.0
2007-10-11 09:31:00,119.78,119.79,119.75,119.775,155900000.0
2007-10-11 09:32:00,119.775,119.79,119.745,119.77,526000000.0
2007-10-11 09:33:00,119.76,119.77,119.75,119.76,295800002.0
2007-10-11 09:34:00,119.76,119.78,119.71,119.74,511200002.0
2007-10-11 09:35:00,119.73,119.79,119.73,119.79,441100004.0
2007-10-11 09:36:00,119.78,119.8,119.76,119.78,252300006.0
2007-10-11 09:37:00,119.78,119.78,119.715,119.75,336000000.0
2007-10-11 09:38:00,119.75,119.75,119.715,119.73,503200003.0
2007-10-11 09:39:00,119.73,119.75,119.72,119.75,395400001.0
2007-10-11 09:40:00,119.75,119.75,119.73,119.73,172000001.0
2007-10-11 09:41:00,119.73,119.74,119.715,119.73,327800011.0
2007-10-11 09:42:00,119.73,119.73,119.7,119.72,139200000.0
2007-10-11 09:43:00,119.73,119.77,119.715,119.75,492600011.0
2007-10-11 09:44:00,119.75,119.75,119.72,119.75,237200000.0
2007-10-11 09:45:00,119.75,119.82,119.75,119.8,507200000.0
2007-10-11 09:46:00,119.8,119.81,119.775,119.8,331200000.0
2007-10-11 09:47:00,119.8,119.83,119.75,119.77,608700008.0
2007-10-11 09:48:00,119.77,119.78,119.72,119.73,479200002.0
2007-10-11 09:49:00,119.74,119.76,119.73,119.76,291100003.0
2007-10-11 09:50:00,119.77,119.78,119.74,119.75,723300012.0
2007-10-11 09:51:00,119.75,119.76,119.665,119.73,409900007.0
2007-10-11 09:52:00,119.72,119.79,119.72,119.77,488800006.0
2007-10-11 09:53:00,119.77,119.8,119.73,119.77,479600002.0
2007-10-11 09:54:00,119.77,119.82,119.77,119.8,573200002.0
2007-10-11 09:55:00,119.8,119.81,119.78,119.79,511000010.0
2007-10-11 09:56:00,119.8,119.8,119.74,119.78,518900010.0
2007-10-11 09:57:00,119.78,119.79,119.78,119.79,69600000.0
2007-10-11 09:58:00,119.79,119.79,119.75,119.78,274600000.0
2007-10-11 09:59:00,119.78,119.82,119.77,119.81,616700001.0
2007-10-11 10:00:00,119.81,119.86,119.79,119.81,976500006.0
2007-10-11 10:01:00,119.81,119.85,119.78,119.81,503600001.0
2007-10-11 10:02:00,119.81,119.83,119.78,119.81,1077400011.0
2007-10-11 10:03:00,119.81,119.88,119.79,119.87,1229500014.0
2007-10-11 10:04:00,119.87,119.87,119.81,119.82,685900004.0
2007-10-11 10:05:00,119.82,119.83,119.77,119.79,568100004.0
2007-10-11 10:06:00,119.795,119.82,119.79,119.82,648400006.0
2007-10-11 10:07:00,119.82,119.9,119.8,119.88,1021600002.0
2007-10-11 10:08:00,119.87,119.97,119.87,119.92,730000000.0
2007-10-11 10:09:00,119.92,119.93,119.88,119.93,852000001.0
2007-10-11 10:10:00,119.92,119.96,119.9,119.95,587800000.0
2007-10-11 10:11:00,119.95,119.95,119.89,119.91,378800000.0
2007-10-11 10:12:00,119.91,119.91,119.88,119.88,160300002.0
2007-10-11 10:13:00,119.88,119.89,119.87,119.88,152400000.0
2007-10-11 10:14:00,119.87,119.9,119.865,119.88,694000002.0
2007-10-11 10:15:00,119.87,119.92,119.87,119.91,637500007.0
2007-10-11 10:16:00,119.92,119.96,119.895,119.895,367900000.0
2007-10-11 10:17:00,119.895,119.93,119.895,119.93,482900005.0
2007-10-11 10:18:00,119.93,119.94,119.88,119.895,525500002.0
2007-10-11 10:19:00,119.9,119.91,119.87,119.88,478000000.0
2007-10-11 10:20:00,119.91,119.915,119.88,119.91,392700000.0
2007-10-11 10:21:00,119.91,119.91,119.88,119.885,310400002.0
2007-10-11 10:22:00,119.9,119.92,119.87,119.88,590300005.0
2007-10-11 10:23:00,119.88,119.89,119.83,119.87,843000005.0
2007-10-11 10:24:00,119.87,119.88,119.86,119.88,268000000.0
2007-10-11 10:25:00,119.88,119.9,119.86,119.9,387200000.0
2007-10-11 10:26:00,119.9,119.9,119.85,119.88,393600009.0
2007-10-11 10:27:00,119.87,119.9,119.85,119.89,331600005.0
2007-10-11 10:28:00,119.88,119.88,119.845,119.87,203200000.0
2007-10-11 10:29:00,119.87,119.88,119.84,119.88,214700004.0
2007-10-11 10:30:00,119.86,119.88,119.84,119.865,384100005.0
2007-10-11 10:31:00,119.87,119.9,119.83,119.87,631400010.0
2007-10-11 10:32:00,119.87,119.9,119.85,119.88,622700017.0
2007-10-11 10:33:00,119.89,119.89,119.835,119.88,418200001.0
2007-10-11 10:34:00,119.88,119.9,119.87,119.9,428800000.0
2007-10-11 10:35:00,119.9,119.9,119.87,119.9,173600000.0
2007-10-11 10:36:00,119.87,119.9,119.85,119.9,288800000.0
2007-10-11 10:37:00,119.9,119.9,119.82,119.86,330800000.0
2007-10-11 10:38:00,119.89,119.9,119.83,119.86,248700000.0
2007-10-11 10:39:00,119.87,119.92,119.84,119.91,305300000.0
2007-10-11 10:40:00,119.91,119.94,119.89,119.91,256000000.0
2007-10-11 10:41:00,119.92,119.93,119.87,119.91,275200000.0
2007-10-11 10:42:00,119.91,119.93,119.87,119.92,247200000.0
2007-10-11 10:43:00,119.91,119.96,119.88,119.93,450500000.0
2007-10-11 10:44:00,119.93,119.94,119.88,119.92,513800000.0
2007-10-11 10:45:00,119.92,119.92,119.86,119.89,271000000.0
2007-10-11 10:46:00,119.89,119.9,119.81,119.88,502800000.0
2007-10-11 10:47:00,119.89,119.92,119.87,119.92,203200000.0
2007-10-11 10:48:00,119.92,119.975,119.9,119.97,494800000.0
2007-10-11 10:49:00,119.97,119.97,119.92,119.97,600700012.0
2007-10-11 10:50:00,119.97,120.01,119.95,119.98,912400018.0
2007-10-11 10:51:00,119.98,119.98,119.92,119.96,748800007.0
2007-10-11 10:52:00,119.96,119.98,119.92,119.965,789000002.0
2007-10-11 10:53:00,119.95,119.96,119.905,119.94,689100003.0
2007-10-11 10:54:00,119.94,119.99,119.92,119.97,702000000.0
2007-10-11 10:55:00,119.97,119.985,119.95,119.97,723700011.0
2007-10-11 10:56:00,119.97,120.04,119.93,119.99,974600004.0
2007-10-11 10:57:00,119.98,120.03,119.98,119.99,944800001.0
2007-10-11 10:58:00,119.99,120.0,119.98,119.98,226000000.0
2007-10-11 10:59:00,119.98,120.02,119.98,120.01,192800000.0
2007-10-11 11:00:00,120.0,120.035,119.99,120.03,637200000.0
2007-10-11 11:01:00,120.02,120.04,120.01,120.02,279600003.0
2007-10-11 11:02:00,120.02,120.04,120.0,120.03,468900001.0
2007-10-11 11:03:00,120.03,120.06,120.0,120.045,512500000.0
2007-10-11 11:04:00,120.06,120.06,120.03,120.03,267100004.0
2007-10-11 11:05:00,120.03,120.07,120.025,120.06,598300005.0
2007-10-11 11:06:00,120.055,120.11,120.025,120.09,1518300033.0
2007-10-11 11:07:00,120.1,120.11,120.06,120.1,979100020.0
2007-10-11 11:08:00,120.1,120.12,120.07,120.09,329200006.0
2007-10-11 11:09:00,120.09,120.09,120.03,120.04,495200001.0
2007-10-11 11:10:00,120.07,120.09,120.03,120.08,398400001.0
2007-10-11 11:11:00,120.08,120.1,120.06,120.09,362300001.0
2007-10-11 11:12:00,120.09,120.12,120.02,120.03,552000001.0
2007-10-11 11:13:00,120.03,120.03,120.01,120.03,164000001.0
2007-10-11 11:14:00,120.03,120.05,120.01,120.01,213100002.0
2007-10-11 11:15:00,120.025,120.07,120.0,120.04,480700004.0
2007-10-11 11:16:00,120.04,120.06,120.04,120.06,103200001.0
2007-10-11 11:17:00,120.06,120.08,120.03,120.05,310000000.0
2007-10-11 11:18:00,120.05,120.06,120.02,120.02,390000000.0
2007-10-11 11:19:00,120.02,120.06,120.02,120.05,381100008.0
2007-10-11 11:20:00,120.05,120.09,120.04,120.09,535100003.0
2007-10-11 11:21:00,120.09,120.1,120.08,120.1,199300000.0
2007-10-11 11:22:00,120.1,120.1,120.07,120.09,147200001.0
2007-10-11 11:23:00,120.09,120.09,120.07,120.07,158800001.0
2007-10-11 11:24:00,120.09,120.09,120.07,120.07,321100007.0
2007-10-11 11:25:00,120.09,120.16,120.07,120.13,235800000.0
2007-10-11 11:26:00,120.13,120.15,120.13,120.14,140800000.0
2007-10-11 11:27:00,120.14,120.14,120.1,120.12,160000000.0
2007-10-11 11:28:00,120.12,120.13,120.08,120.12,316600000.0
2007-10-11 11:29:00,120.12,120.14,120.1,120.11,206000004.0
2007-10-11 11:30:00,120.125,120.15,120.09,120.12,572700017.0
2007-10-11 11:31:00,120.12,120.13,120.12,120.13,52800000.0
2007-10-11 11:32:00,120.13,120.14,120.1,120.11,360800001.0
2007-10-11 11:33:00,120.11,120.12,120.09,120.11,508200004.0
2007-10-11 11:34:00,120.11,120.11,120.11,120.11,93600000.0
2007-10-11 11:35:00,120.11,120.12,120.08,120.11,279700001.0
2007-10-11 11:36:00,120.095,120.11,120.06,120.06,219200001.0
2007-10-11 11:37:00,120.08,120.11,120.06,120.09,565200002.0
2007-10-11 11:38:00,120.09,120.11,120.09,120.1,157700002.0
2007-10-11 11:39:00,120.1,120.1,120.08,120.09,268500006.0
2007-10-11 11:40:00,120.09,120.12,120.06,120.11,329300000.0
2007-10-11 11:41:00,120.11,120.12,120.1,120.1,100000001.0
2007-10-11 11:42:00,120.1,120.11,120.1,120.105,304600006.0
2007-10-11 11:43:00,120.1,120.11,120.07,120.1,458800009.0
2007-10-11 11:44:00,120.1,120.11,120.06,120.09,396200005.0
2007-10-11 11:45:00,120.09,120.11,120.03,120.07,274400006.0
2007-10-11 11:46:00,120.07,120.08,119.975,120.03,481600001.0
2007-10-11 11:47:00,120.02,120.03,119.93,119.995,527300001.0
2007-10-11 11:48:00,120.0,120.03,119.99,120.03,232500002.0
2007-10-11 11:49:00,120.04,120.05,120.015,120.04,373200003.0
2007-10-11 11:50:00,120.04,120.04,120.0,120.03,749200000.0
2007-10-11 11:51:00,120.03,120.05,120.02,120.025,756900021.0
2007-10-11 11:52:00,120.025,120.03,119.99,120.01,710600005.0
2007-10-11 11:53:00,120.01,120.05,119.99,120.04,894900016.0
2007-10-11 11:54:00,120.03,120.03,120.02,120.02,533600006.0
2007-10-11 11:55:00,120.02,120.02,119.97,120.02,536600010.0
2007-10-11 11:56:00,120.01,120.03,119.99,120.03,302700006.0
2007-10-11 11:57:00,120.02,120.05,120.0,120.04,256900002.0
2007-10-11 11:58:00,120.04,120.06,120.03,120.04,303200000.0
2007-10-11 11:59:00,120.05,120.05,120.03,120.05,101600000.0
2007-10-11 12:00:00,120.04,120.07,120.03,120.07,318400000.0
2007-10-11 12:01:00,120.07,120.1,120.05,120.09,464800000.0
2007-10-11 12:02:00,120.09,120.09,120.05,120.07,398100002.0
2007-10-11 12:03:00,120.08,120.08,120.01,120.05,397200002.0
2007-10-11 12:04:00,120.05,120.05,120.045,120.05,123700001.0
2007-10-11 12:05:00,120.05,120.08,120.04,120.05,226400000.0
2007-10-11 12:06:00,120.06,120.07,120.03,120.04,396600006.0
2007-10-11 12:07:00,120.04,120.05,120.0,120.04,250300000.0
2007-10-11 12:08:00,120.05,120.08,120.0,120.04,446100000.0
2007-10-11 12:09:00,120.03,120.07,120.02,120.07,257600000.0
2007-10-11 12:10:00,120.07,120.12,120.05,120.12,356800003.0
2007-10-11 12:11:00,120.12,120.12,120.04,120.08,428300007.0
2007-10-11 12:12:00,120.08,120.13,120.08,120.11,569600004.0
2007-10-11 12:13:00,120.11,120.11,120.08,120.1,402400000.0
2007-10-11 12:14:00,120.09,120.11,120.09,120.1,447600001.0
2007-10-11 12:15:00,120.1,120.11,120.08,120.08,303100003.0
2007-10-11 12:16:00,120.09,120.1,120.055,120.09,226900002.0
2007-10-11 12:17:00,120.1,120.115,120.065,120.105,814200019.0
2007-10-11 12:18:00,120.105,120.125,120.09,120.09,907600006.0
2007-10-11 12:19:00,120.09,120.14,120.07,120.14,656200006.0
2007-10-11 12:20:00,120.145,120.17,120.12,120.16,846300012.0
2007-10-11 12:21:00,120.16,120.19,120.13,120.18,831400001.0
2007-10-11 12:22:00,120.19,120.2,120.11,120.16,668300003.0
2007-10-11 12:23:00,120.16,120.19,120.15,120.17,435600004.0
2007-10-11 12:24:00,120.17,120.225,120.17,120.19,1166400006.0
2007-10-11 12:25:00,120.19,120.19,120.17,120.17,480200001.0
2007-10-11 12:26:00,120.175,120.2,120.15,120.18,654400001.0
2007-10-11 12:27:00,120.18,120.195,120.14,120.175,601700005.0
2007-10-11 12:28:00,120.175,120.23,120.175,120.215,522600005.0
2007-10-11 12:29:00,120.2,120.22,120.2,120.215,261800004.0
2007-10-11 12:30:00,120.21,120.215,120.17,120.2,723300006.0
2007-10-11 12:31:00,120.2,120.2,120.16,120.17,1005800013.0
2007-10-11 12:32:00,120.185,120.19,120.15,120.185,880700006.0
2007-10-11 12:33:00,120.17,120.19,120.16,120.18,543200000.0
2007-10-11 12:34:00,120.18,120.205,120.18,120.19,277600000.0
2007-10-11 12:35:00,120.19,120.215,120.19,120.19,481600000.0
2007-10-11 12:36:00,120.19,120.22,120.165,120.2,554100000.0
2007-10-11 12:37:00,120.21,120.22,120.18,120.205,280099999.0
2007-10-11 12:38:00,120.205,120.21,120.17,120.17,301200000.0
2007-10-11 12:39:00,120.2,120.22,120.18,120.21,511600000.0
2007-10-11 12:40:00,120.215,120.23,120.2,120.21,391900000.0
2007-10-11 12:41:00,120.21,120.36,120.21,120.34,496900000.0
2007-10-11 12:42:00,120.33,120.34,120.27,120.3,399200000.0
2007-10-11 12:43:00,120.28,120.3,120.27,120.29,423200000.0
2007-10-11 12:44:00,120.29,120.3,120.23,120.24,566700003.0
2007-10-11 12:45:00,120.24,120.28,120.24,120.28,252800000.0
2007-10-11 12:46:00,120.27,120.28,120.255,120.27,356899999.0
2007-10-11 12:47:00,120.29,120.29,120.27,120.28,66000001.0
2007-10-11 12:48:00,120.29,120.31,120.27,120.28,503600006.0
2007-10-11 12:49:00,120.28,120.32,120.28,120.3,244700000.0
2007-10-11 12:50:00,120.28,120.34,120.28,120.34,704200000.0
2007-10-11 12:51:00,120.34,120.34,120.315,120.33,536200011.0
2007-10-11 12:52:00,120.34,120.34,120.3,120.32,347400001.0
2007-10-11 12:53:00,120.32,120.33,120.31,120.32,171800000.0
2007-10-11 12:54:00,120.32,120.33,120.29,120.33,155799998.0
2007-10-11 12:55:00,120.33,120.33,120.29,120.3,288300000.0
2007-10-11 12:56:00,120.3,120.34,120.25,120.33,881800008.0
2007-10-11 12:57:00,120.33,120.33,120.29,120.325,765700017.0
2007-10-11 12:58:00,120.33,120.34,120.28,120.28,596000002.0
2007-10-11 12:59:00,120.28,120.33,120.28,120.29,316000001.0
2007-10-11 13:00:00,120.29,120.31,120.28,120.29,482500006.0
2007-10-11 13:01:00,120.29,120.3,120.26,120.28,253700001.0
2007-10-11 13:02:00,120.28,120.29,120.25,120.26,522400001.0
2007-10-11 13:03:00,120.26,120.26,120.205,120.24,262800000.0
2007-10-11 13:04:00,120.24,120.25,120.23,120.25,281600000.0
2007-10-11 13:05:00,120.25,120.25,120.22,120.22,244000000.0
2007-10-11 13:06:00,120.22,120.23,120.19,120.2,376200000.0
2007-10-11 13:07:00,120.2,120.22,120.175,120.18,611400001.0
2007-10-11 13:08:00,120.18,120.21,120.16,120.2,803500011.0
2007-10-11 13:09:00,120.2,120.23,120.2,120.21,290300000.0
2007-10-11 13:10:00,120.21,120.21,120.18,120.21,492000003.0
2007-10-11 13:11:00,120.2,120.23,120.18,120.22,881700009.0
2007-10-11 13:12:00,120.22,120.24,120.2,120.23,407200003.0
2007-10-11 13:13:00,120.23,120.24,120.21,120.23,666600005.0
2007-10-11 13:14:00,120.23,120.24,120.21,120.24,213600001.0
2007-10-11 13:15:00,120.25,120.26,120.22,120.235,436500002.0
2007-10-11 13:16:00,120.235,120.25,120.17,120.18,1418100023.0
2007-10-11 13:17:00,120.18,120.23,120.175,120.22,653700003.0
2007-10-11 13:18:00,120.21,120.21,120.17,120.19,676800006.0
2007-10-11 13:19:00,120.19,120.2,120.18,120.18,404200014.0
2007-10-11 13:20:00,120.18,120.2,120.145,120.165,719300011.0
2007-10-11 13:21:00,120.16,120.25,120.135,120.25,1272400018.0
2007-10-11 13:22:00,120.25,120.25,120.17,120.225,889900003.0
2007-10-11 13:23:00,120.23,120.29,120.21,120.28,821399999.0
2007-10-11 13:24:00,120.28,120.33,120.26,120.3,443700001.0
2007-10-11 13:25:00,120.3,120.31,120.25,120.29,1000200017.0
2007-10-11 13:26:00,120.29,120.29,120.235,120.29,807000008.0
2007-10-11 13:27:00,120.29,120.36,120.27,120.35,806800014.0
2007-10-11 13:28:00,120.35,120.37,120.31,120.32,526400002.0
2007-10-11 13:29:00,120.32,120.35,120.29,120.32,700000000.0
2007-10-11 13:30:00,120.32,120.33,120.29,120.3,399200000.0
2007-10-11 13:31:00,120.3,120.32,120.27,120.28,812000006.0
2007-10-11 13:32:00,120.28,120.32,120.28,120.31,836900007.0
2007-10-11 13:33:00,120.3,120.34,120.29,120.33,717500009.0
2007-10-11 13:34:00,120.33,120.34,120.31,120.31,386900003.0
2007-10-11 13:35:00,120.31,120.31,120.25,120.255,627200000.0
2007-10-11 13:36:00,120.25,120.28,120.24,120.26,789800005.0
2007-10-11 13:37:00,120.255,120.28,120.24,120.275,1197300006.0
2007-10-11 13:38:00,120.27,120.3,120.235,120.3,930100017.0
2007-10-11 13:39:00,120.3,120.33,120.28,120.33,389600005.0
2007-10-11 13:40:00,120.33,120.34,120.315,120.34,881500012.0
2007-10-11 13:41:00,120.335,120.38,120.31,120.38,690100001.0
2007-10-11 13:42:00,120.38,120.39,120.34,120.37,707200000.0
2007-10-11 13:43:00,120.37,120.37,120.36,120.37,563500008.0
2007-10-11 13:44:00,120.37,120.4,120.36,120.38,750200006.0
2007-10-11 13:45:00,120.38,120.41,120.37,120.41,398400000.0
2007-10-11 13:46:00,120.41,120.41,120.38,120.39,384000000.0
2007-10-11 13:47:00,120.39,120.4,120.38,120.39,282400001.0
2007-10-11 13:48:00,120.39,120.4,120.37,120.4,599200001.0
2007-10-11 13:49:00,120.4,120.405,120.37,120.395,841300016.0
2007-10-11 13:50:00,120.395,120.405,120.37,120.405,459800003.0
2007-10-11 13:51:00,120.405,120.405,120.375,120.38,344800008.0
2007-10-11 13:52:00,120.375,120.385,120.35,120.355,700000001.0
2007-10-11 13:53:00,120.355,120.38,120.31,120.365,1171900018.0
2007-10-11 13:54:00,120.365,120.37,120.34,120.35,625600000.0
2007-10-11 13:55:00,120.35,120.38,120.33,120.35,1241600001.0
2007-10-11 13:56:00,120.35,120.36,120.33,120.35,772400011.0
2007-10-11 13:57:00,120.355,120.38,120.345,120.37,519500005.0
2007-10-11 13:58:00,120.375,120.4,120.34,120.35,630300014.0
2007-10-11 13:59:00,120.36,120.41,120.35,120.41,336800000.0
2007-10-11 14:00:00,120.4,120.41,120.36,120.38,328800002.0
2007-10-11 14:01:00,120.38,120.4,120.35,120.39,372500002.0
2007-10-11 14:02:00,120.39,120.41,120.37,120.4,397600000.0
2007-10-11 14:03:00,120.4,120.4,120.36,120.37,362000002.0
2007-10-11 14:04:00,120.37,120.39,120.36,120.39,253500002.0
2007-10-11 14:05:00,120.4,120.41,120.36,120.37,366900007.0
2007-10-11 14:06:00,120.38,120.39,120.35,120.38,313200000.0
2007-10-11 14:07:00,120.39,120.42,120.38,120.39,218400001.0
2007-10-11 14:08:00,120.38,120.39,120.32,120.34,899400000.0
2007-10-11 14:09:00,120.33,120.36,120.31,120.34,593600002.0
2007-10-11 14:10:00,120.34,120.36,120.31,120.34,286900004.0
2007-10-11 14:11:00,120.35,120.36,120.32,120.36,565400009.0
2007-10-11 14:12:00,120.36,120.37,120.33,120.35,869700016.0
2007-10-11 14:13:00,120.35,120.36,120.33,120.35,272400003.0
2007-10-11 14:14:00,120.35,120.36,120.32,120.35,655600004.0
2007-10-11 14:15:00,120.35,120.36,120.325,120.35,412999998.0
2007-10-11 14:16:00,120.35,120.37,120.34,120.35,237700001.0
2007-10-11 14:17:00,120.34,120.36,120.32,120.35,534700010.0
2007-10-11 14:18:00,120.35,120.42,120.33,120.39,1059900012.0
2007-10-11 14:19:00,120.4,120.48,120.395,120.47,630100007.0
2007-10-11 14:20:00,120.48,120.49,120.415,120.48,710600001.0
2007-10-11 14:21:00,120.47,120.48,120.41,120.425,1317800021.0
2007-10-11 14:22:00,120.43,120.45,120.41,120.44,611700000.0
2007-10-11 14:23:00,120.44,120.44,120.39,120.4,1242400011.0
2007-10-11 14:24:00,120.39,120.49,120.39,120.48,1287000010.0
2007-10-11 14:25:00,120.48,120.51,120.47,120.5,812800000.0
2007-10-11 14:26:00,120.5,120.51,120.47,120.48,798300011.0
2007-10-11 14:27:00,120.47,120.47,120.39,120.41,1528800029.0
2007-10-11 14:28:00,120.42,120.45,120.375,120.39,764000000.0
2007-10-11 14:29:00,120.39,120.41,120.32,120.4,450700000.0
2007-10-11 14:30:00,120.34,120.45,120.34,120.43,733400000.0
2007-10-11 14:31:00,120.45,120.46,120.39,120.42,654000000.0
2007-10-11 14:32:00,120.39,120.48,120.39,120.44,439100000.0
2007-10-11 14:33:00,120.44,120.45,120.4,120.41,361300000.0
2007-10-11 14:34:00,120.41,120.41,120.35,120.38,768800000.0
2007-10-11 14:35:00,120.39,120.42,120.36,120.4,540000001.0
2007-10-11 14:36:00,120.4,120.44,120.38,120.43,880600002.0
2007-10-11 14:37:00,120.44,120.45,120.38,120.43,802200012.0
2007-10-11 14:38:00,120.43,120.445,120.41,120.44,674500005.0
2007-10-11 14:39:00,120.44,120.49,120.42,120.49,993400007.0
2007-10-11 14:40:00,120.49,120.52,120.44,120.49,1336000001.0
2007-10-11 14:41:00,120.51,120.53,120.495,120.52,517700001.0
2007-10-11 14:42:00,120.515,120.53,120.49,120.495,656200001.0
2007-10-11 14:43:00,120.5,120.52,120.47,120.48,730100007.0
2007-10-11 14:44:00,120.485,120.52,120.44,120.52,683200004.0
2007-10-11 14:45:00,120.52,120.52,120.47,120.48,367200000.0
2007-10-11 14:46:00,120.47,120.52,120.435,120.45,425600000.0
2007-10-11 14:47:00,120.45,120.48,120.43,120.45,332100003.0
2007-10-11 14:48:00,120.45,120.48,120.42,120.44,975200016.0
2007-10-11 14:49:00,120.44,120.45,120.39,120.45,403600000.0
2007-10-11 14:50:00,120.45,120.46,120.41,120.46,670400002.0
2007-10-11 14:51:00,120.46,120.49,120.43,120.46,1197600021.0
2007-10-11 14:52:00,120.44,120.48,120.405,120.405,1102200017.0
2007-10-11 14:53:00,120.42,120.44,120.4,120.43,1186000006.0
2007-10-11 14:54:00,120.43,120.44,120.38,120.43,972000002.0
2007-10-11 14:55:00,120.43,120.43,120.4,120.42,779200004.0
2007-10-11 14:56:00,120.42,120.445,120.41,120.43,769900007.0
2007-10-11 14:57:00,120.43,120.46,120.41,120.42,880700015.0
2007-10-11 14:58:00,120.42,120.435,120.4,120.43,895900028.0
2007-10-11 14:59:00,120.43,120.46,120.42,120.45,333600000.0
2007-10-11 15:00:00,120.45,120.48,120.425,120.465,992000021.0
2007-10-11 15:01:00,120.47,120.49,120.45,120.475,1293200015.0
2007-10-11 15:02:00,120.475,120.48,120.46,120.47,581600003.0
2007-10-11 15:03:00,120.47,120.48,120.46,120.47,520300008.0
2007-10-11 15:04:00,120.47,120.5,120.44,120.475,561200001.0
2007-10-11 15:05:00,120.475,120.49,120.45,120.47,488800006.0
2007-10-11 15:06:00,120.47,120.49,120.45,120.47,576800000.0
2007-10-11 15:07:00,120.47,120.48,120.45,120.47,552800000.0
2007-10-11 15:08:00,120.48,120.49,120.48,120.49,310400000.0
2007-10-11 15:09:00,120.49,120.5,120.45,120.48,586000000.0
2007-10-11 15:10:00,120.49,120.54,120.47,120.54,778099999.0
2007-10-11 15:11:00,120.54,120.55,120.5,120.5,320800000.0
2007-10-11 15:12:00,120.5,120.52,120.48,120.48,586800000.0
2007-10-11 15:13:00,120.49,120.51,120.48,120.495,610600000.0
2007-10-11 15:14:00,120.48,120.51,120.48,120.5,898300003.0
2007-10-11 15:15:00,120.51,120.51,120.46,120.465,1124100012.0
2007-10-11 15:16:00,120.47,120.49,120.45,120.455,934400004.0
2007-10-11 15:17:00,120.455,120.46,120.43,120.46,742500004.0
2007-10-11 15:18:00,120.46,120.46,120.43,120.44,435200003.0
2007-10-11 15:19:00,120.42,120.43,120.39,120.415,602100010.0
2007-10-11 15:20:00,120.415,120.415,120.36,120.38,566300008.0
2007-10-11 15:21:00,120.36,120.39,120.345,120.39,726400003.0
2007-10-11 15:22:00,120.39,120.4,120.33,120.34,661700000.0
2007-10-11 15:23:00,120.35,120.39,120.33,120.38,983300002.0
2007-10-11 15:24:00,120.39,120.53,120.37,120.51,1141200000.0
2007-10-11 15:25:00,120.52,120.52,120.485,120.5,619500000.0
2007-10-11 15:26:00,120.5,120.52,120.48,120.51,1131300000.0
2007-10-11 15:27:00,120.51,120.52,120.48,120.48,683200000.0
2007-10-11 15:28:00,120.5,120.51,120.46,120.48,1083300000.0
2007-10-11 15:29:00,120.48,120.49,120.47,120.48,445900000.0
2007-10-11 15:30:00,120.48,120.53,120.48,120.5,812600001.0
2007-10-11 15:31:00,120.51,120.53,120.49,120.52,445700000.0
2007-10-11 15:32:00,120.52,120.53,120.5,120.53,444900001.0
2007-10-11 15:33:00,120.52,120.53,120.5,120.52,400700000.0
2007-10-11 15:34:00,120.52,120.53,120.51,120.53,364600000.0
2007-10-11 15:35:00,120.53,120.53,120.51,120.51,151200000.0
2007-10-11 15:36:00,120.51,120.51,120.47,120.47,346400000.0
2007-10-11 15:37:00,120.47,120.47,120.43,120.46,580600000.0
2007-10-11 15:38:00,120.46,120.47,120.44,120.47,476000000.0
2007-10-11 15:39:00,120.47,120.485,120.46,120.48,421800000.0
2007-10-11 15:40:00,120.48,120.48,120.46,120.48,246300000.0
2007-10-11 15:41:00,120.46,120.48,120.43,120.43,757500004.0
2007-10-11 15:42:00,120.42,120.47,120.42,120.45,625800000.0
2007-10-11 15:43:00,120.45,120.46,120.44,120.46,589800000.0
2007-10-11 15:44:00,120.46,120.475,120.45,120.45,722000004.0
2007-10-11 15:45:00,120.45,120.47,120.4,120.4,641099996.0
2007-10-11 15:46:00,120.4,120.4,120.33,120.36,964000001.0
2007-10-11 15:47:00,120.355,120.36,120.3,120.33,667999998.0
2007-10-11 15:48:00,120.33,120.37,120.32,120.37,815800005.0
2007-10-11 15:49:00,120.38,120.4,120.35,120.37,626200009.0
2007-10-11 15:50:00,120.37,120.38,120.335,120.36,725900003.0
2007-10-11 15:51:00,120.37,120.4,120.35,120.37,470300003.0
2007-10-11 15:52:00,120.36,120.37,120.34,120.35,464900000.0
2007-10-11 15:53:00,120.345,120.345,120.315,120.32,772799992.0
2007-10-11 15:54:00,120.33,120.35,120.32,120.35,348100002.0
2007-10-11 15:55:00,120.34,120.37,120.325,120.34,215299998.0
2007-10-11 15:56:00,120.34,120.34,120.3,120.34,414399998.0
2007-10-11 15:57:00,120.34,120.35,120.3,120.34,573599998.0
2007-10-11 15:58:00,120.34,120.36,120.32,120.35,776699998.0
2007-10-11 15:59:00,120.35,120.39,120.34,120.38,481600000.0
2007-10-11 16:00:00,120.38,120.42,120.37,120.41,586400000.0
2007-10-11 16:01:00,120.4,120.42,120.385,120.42,620800000.0
2007-10-11 16:02:00,120.43,120.45,120.41,120.42,596000000.0
2007-10-11 16:03:00,120.43,120.46,120.42,120.44,716000001.0
2007-10-11 16:04:00,120.44,120.47,120.425,120.445,339699997.0
2007-10-11 16:05:00,120.445,120.46,120.42,120.45,430899999.0
2007-10-11 16:06:00,120.44,120.45,120.425,120.44,501699999.0
2007-10-11 16:07:00,120.44,120.46,120.41,120.46,307000000.0
2007-10-11 16:08:00,120.45,120.47,120.42,120.43,385599999.0
2007-10-11 16:09:00,120.42,120.47,120.4,120.46,400800000.0
2007-10-11 16:10:00,120.46,120.51,120.45,120.495,660999999.0
2007-10-11 16:11:00,120.5,120.59,120.48,120.55,1081200000.0
2007-10-11 16:12:00,120.55,120.57,120.52,120.57,607899999.0
2007-10-11 16:13:00,120.57,120.6,120.56,120.59,645800000.0
2007-10-11 16:14:00,120.59,120.61,120.54,120.6,790300000.0
2007-10-11 16:15:00,120.59,120.59,120.55,120.58,378400000.0
2007-10-11 16:16:00,120.57,120.59,120.55,120.58,643700000.0
2007-10-11 16:17:00,120.57,120.58,120.51,120.52,1011800000.0
2007-10-11 16:18:00,120.52,120.55,120.48,120.54,961600000.0
2007-10-11 16:19:00,120.54,120.545,120.48,120.515,724800000.0
2007-10-11 16:20:00,120.515,120.52,120.47,120.51,825800008.0
2007-10-11 16:21:00,120.51,120.56,120.49,120.495,707600000.0
2007-10-11 16:22:00,120.495,120.57,120.47,120.56,1060400000.0
2007-10-11 16:23:00,120.56,120.59,120.51,120.51,996100000.0
2007-10-11 16:24:00,120.54,120.64,120.54,120.61,578800000.0
2007-10-11 16:25:00,120.6,120.71,120.6,120.69,919300001.0
2007-10-11 16:26:00,120.69,120.72,120.625,120.64,735100000.0
2007-10-11 16:27:00,120.64,120.65,120.6,120.63,742800001.0
2007-10-11 16:28:00,120.63,120.68,120.62,120.64,1010100002.0
2007-10-11 16:29:00,120.64,120.675,120.63,120.635,1009200000.0
2007-10-11 16:30:00,120.635,120.69,120.6,120.64,1143000000.0
2007-10-11 16:31:00,120.64,120.67,120.6,120.66,992400001.0
2007-10-11 16:32:00,120.66,120.7,120.63,120.67,716000002.0
2007-10-11 16:33:00,120.67,120.7,120.62,120.65,628400000.0
2007-10-11 16:34:00,120.62,120.66,120.6,120.65,708400000.0
2007-10-11 16:35:00,120.65,120.68,120.635,120.68,426100000.0
2007-10-11 16:36:00,120.68,120.68,120.62,120.64,437900000.0
2007-10-11 16:37:00,120.65,120.65,120.57,120.62,903700001.0
2007-10-11 16:38:00,120.63,120.67,120.59,120.65,718000000.0
2007-10-11 16:39:00,120.66,120.7,120.61,120.69,1078298573.0
2007-10-11 16:40:00,120.69,120.69,120.63,120.65,611200000.0
2007-10-11 16:41:00,120.65,120.69,120.64,120.68,633599998.0
2007-10-11 16:42:00,120.67,120.71,120.65,120.69,786400000.0
2007-10-11 16:43:00,120.7,120.71,120.65,120.67,633200001.0
2007-10-11 16:44:00,120.66,120.68,120.66,120.66,248100000.0
2007-10-11 16:45:00,120.66,120.7,120.64,120.67,660000000.0
2007-10-11 16:46:00,120.67,120.69,120.65,120.66,672500005.0
2007-10-11 16:47:00,120.665,120.69,120.62,120.67,718800001.0
2007-10-11 16:48:00,120.67,120.68,120.6,120.63,633400000.0
2007-10-11 16:49:00,120.63,120.66,120.61,120.645,572200000.0
2007-10-11 16:50:00,120.65,120.66,120.6,120.64,428000000.0
2007-10-11 16:51:00,120.63,120.64,120.58,120.605,486900000.0
2007-10-11 16:52:00,120.62,120.65,120.59,120.645,720500000.0
2007-10-11 16:53:00,120.645,120.645,120.6,120.63,724700001.0
2007-10-11 16:54:00,120.64,120.645,120.6,120.62,888000001.0
2007-10-11 16:55:00,120.62,120.67,120.6,120.67,737900002.0
2007-10-11 16:56:00,120.67,120.68,120.64,120.66,999600000.0
2007-10-11 16:57:00,120.655,120.67,120.63,120.67,255200000.0
2007-10-11 16:58:00,120.66,120.74,120.65,120.74,674400000.0
2007-10-11 16:59:00,120.74,120.75,120.66,120.73,782800000.0
2007-10-11 17:00:00,120.73,120.74,120.68,120.74,705200000.0
2007-10-11 17:01:00,120.74,120.77,120.73,120.75,325600000.0
2007-10-11 17:02:00,120.75,120.77,120.735,120.76,870800008.0
2007-10-11 17:03:00,120.76,120.775,120.73,120.77,576500004.0
2007-10-11 17:04:00,120.77,120.77,120.74,120.74,454999999.0
2007-10-11 17:05:00,120.74,120.76,120.71,120.73,264000000.0
2007-10-11 17:06:00,120.73,120.73,120.71,120.72,308800000.0
2007-10-11 17:07:00,120.72,120.73,120.68,120.73,497700000.0
2007-10-11 17:08:00,120.73,120.75,120.715,120.74,461000000.0
2007-10-11 17:09:00,120.735,120.74,120.68,120.715,843300003.0
2007-10-11 17:10:00,120.715,120.72,120.68,120.715,692399998.0
2007-10-11 17:11:00,120.715,120.73,120.675,120.7,889000002.0
2007-10-11 17:12:00,120.7,120.72,120.68,120.71,582000000.0
2007-10-11 17:13:00,120.715,120.73,120.7,120.73,769500001.0
2007-10-11 17:14:00,120.73,120.77,120.66,120.76,624700007.0
2007-10-11 17:15:00,120.76,120.8,120.75,120.795,513800005.0
2007-10-11 17:16:00,120.8,120.82,120.78,120.82,702100000.0
2007-10-11 17:17:00,120.82,120.86,120.82,120.83,1050900014.0
2007-10-11 17:18:00,120.83,120.845,120.82,120.82,580800003.0
2007-10-11 17:19:00,120.83,120.895,120.825,120.86,1199900002.0
2007-10-11 17:20:00,120.86,120.91,120.86,120.9,494400000.0
2007-10-11 17:21:00,120.9,120.91,120.87,120.87,235200000.0
2007-10-11 17:22:00,120.87,120.87,120.82,120.83,658600005.0
2007-10-11 17:23:00,120.84,120.86,120.825,120.825,376600000.0
2007-10-11 17:24:00,120.84,120.84,120.795,120.805,765800000.0
2007-10-11 17:25:00,120.82,120.82,120.8,120.8,167099996.0
2007-10-11 17:26:00,120.8,120.86,120.8,120.855,376800000.0
2007-10-11 17:27:00,120.85,120.87,120.85,120.85,736800002.0
2007-10-11 17:28:00,120.85,120.87,120.83,120.87,590400000.0
2007-10-11 17:29:00,120.87,120.89,120.86,120.87,349600000.0
2007-10-11 17:30:00,120.87,120.87,120.85,120.86,196800000.0
2007-10-11 17:31:00,120.86,120.88,120.84,120.87,430600003.0
2007-10-11 17:32:00,120.86,120.89,120.86,120.89,311300001.0
2007-10-11 17:33:00,120.9,120.9,120.875,120.89,504800000.0
2007-10-11 17:34:00,120.89,120.9,120.87,120.87,351100005.0
2007-10-11 17:35:00,120.86,120.86,120.84,120.85,217900000.0
2007-10-11 17:36:00,120.85,120.85,120.825,120.84,559200000.0
2007-10-11 17:37:00,120.84,120.86,120.8,120.83,717400000.0
2007-10-11 17:38:00,120.83,120.85,120.81,120.82,219100000.0
2007-10-11 17:39:00,120.82,120.84,120.81,120.83,411499999.0
2007-10-11 17:40:00,120.83,120.84,120.8,120.83,326399999.0
2007-10-11 17:41:00,120.83,120.83,120.79,120.79,391599999.0
2007-10-11 17:42:00,120.78,120.83,120.77,120.81,424200000.0
2007-10-11 17:43:00,120.805,120.82,120.785,120.8,403000000.0
2007-10-11 17:44:00,120.81,120.81,120.765,120.78,429200001.0
2007-10-11 17:45:00,120.79,120.81,120.78,120.78,379200000.0
2007-10-11 17:46:00,120.78,120.78,120.74,120.74,428900004.0
2007-10-11 17:47:00,120.74,120.77,120.715,120.76,482400002.0
2007-10-11 17:48:00,120.75,120.77,120.74,120.77,168100000.0
2007-10-11 17:49:00,120.77,120.77,120.735,120.735,314700000.0
2007-10-11 17:50:00,120.735,120.74,120.72,120.72,307000001.0
2007-10-11 17:51:00,120.715,120.74,120.71,120.74,112000000.0
2007-10-11 17:52:00,120.74,120.75,120.725,120.74,182500000.0
2007-10-11 17:53:00,120.73,120.73,120.71,120.715,128400000.0
2007-10-11 17:54:00,120.71,120.75,120.7,120.7,499200009.0
2007-10-11 17:55:00,120.715,120.73,120.695,120.72,438400000.0
2007-10-11 17:56:00,120.73,120.75,120.68,120.73,364800000.0
2007-10-11 17:57:00,120.72,120.77,120.72,120.75,273700001.0
2007-10-11 17:58:00,120.76,120.76,120.72,120.76,121300000.0
2007-10-11 17:59:00,120.76,120.82,120.76,120.77,712400001.0
2007-10-11 18:00:00,120.785,120.83,120.73,120.82,1061700005.0
2007-10-11 18:01:00,120.82,120.82,120.76,120.78,389600000.0
2007-10-11 18:02:00,120.78,120.79,120.77,120.77,180000000.0
2007-10-11 18:03:00,120.77,120.79,120.77,120.79,315200000.0
2007-10-11 18:04:00,120.79,120.79,120.76,120.77,353100001.0
2007-10-11 18:05:00,120.77,120.78,120.735,120.735,344400005.0
2007-10-11 18:06:00,120.735,120.75,120.68,120.7,526200005.0
2007-10-11 18:07:00,120.7,120.72,120.67,120.72,369800001.0
2007-10-11 18:08:00,120.72,120.74,120.69,120.74,441200000.0
2007-10-11 18:09:00,120.735,120.76,120.72,120.73,386600001.0
2007-10-11 18:10:00,120.73,120.74,120.71,120.74,488800000.0
2007-10-11 18:11:00,120.735,120.735,120.69,120.69,270700000.0
2007-10-11 18:12:00,120.71,120.74,120.71,120.73,347000001.0
2007-10-11 18:13:00,120.725,120.74,120.71,120.735,304800000.0
2007-10-11 18:14:00,120.73,120.76,120.73,120.76,615200002.0
2007-10-11 18:15:00,120.75,120.78,120.75,120.765,489400003.0
2007-10-11 18:16:00,120.76,120.78,120.75,120.76,404100004.0
2007-10-11 18:17:00,120.77,120.79,120.76,120.79,121300000.0
2007-10-11 18:18:00,120.79,120.79,120.79,120.79,100800000.0
2007-10-11 18:19:00,120.79,120.81,120.77,120.81,381200000.0
2007-10-11 18:20:00,120.81,120.85,120.8,120.835,517600000.0
2007-10-11 18:21:00,120.84,120.86,120.82,120.84,294400000.0
2007-10-11 18:22:00,120.82,120.84,120.8,120.81,186400000.0
2007-10-11 18:23:00,120.81,120.81,120.785,120.8,100000000.0
2007-10-11 18:24:00,120.8,120.84,120.77,120.83,368800000.0
2007-10-11 18:25:00,120.83,120.86,120.82,120.85,329700002.0
2007-10-11 18:26:00,120.85,120.85,120.81,120.815,501200003.0
2007-10-11 18:27:00,120.82,120.83,120.805,120.825,493600000.0
2007-10-11 18:28:00,120.82,120.83,120.8,120.82,521500000.0
2007-10-11 18:29:00,120.81,120.85,120.81,120.83,527900010.0
2007-10-11 18:30:00,120.84,120.91,120.84,120.89,610500002.0
2007-10-11 18:31:00,120.89,120.89,120.83,120.86,533200007.0
2007-10-11 18:32:00,120.86,120.9,120.84,120.89,552900000.0
2007-10-11 18:33:00,120.89,120.93,120.88,120.89,672000003.0
2007-10-11 18:34:00,120.89,120.9,120.88,120.89,216200000.0
2007-10-11 18:35:00,120.89,120.92,120.88,120.91,277300002.0
2007-10-11 18:36:00,120.91,120.92,120.89,120.92,454800001.0
2007-10-11 18:37:00,120.915,120.92,120.88,120.92,568000000.0
2007-10-11 18:38:00,120.92,120.94,120.91,120.93,219200000.0
2007-10-11 18:39:00,120.93,120.95,120.93,120.94,276800000.0
2007-10-11 18:40:00,120.93,120.93,120.91,120.91,162400000.0
2007-10-11 18:41:00,120.91,120.925,120.88,120.915,429600000.0
2007-10-11 18:42:00,120.915,120.96,120.915,120.95,476400001.0
2007-10-11 18:43:00,120.945,120.95,120.93,120.94,116800000.0
2007-10-11 18:44:00,120.94,120.94,120.89,120.93,288600000.0
2007-10-11 18:45:00,120.94,120.96,120.94,120.95,98400000.0
2007-10-11 18:46:00,120.95,120.95,120.92,120.94,216800000.0
2007-10-11 18:47:00,120.94,120.94,120.94,120.94,43900000.0
2007-10-11 18:48:00,120.94,120.94,120.9,120.9,199200000.0
2007-10-11 18:49:00,120.9,120.95,120.9,120.93,384800000.0
2007-10-11 18:50:00,120.93,120.94,120.9,120.9,328800000.0
2007-10-11 18:51:00,120.9,120.93,120.88,120.9,317600000.0
2007-10-11 18:52:00,120.9,120.9,120.89,120.89,32000000.0
2007-10-11 18:53:00,120.88,120.9,120.87,120.875,269800000.0
2007-10-11 18:54:00,120.875,120.9,120.85,120.87,351600000.0
2007-10-11 18:55:00,120.87,120.88,120.85,120.85,450000002.0
2007-10-11 18:56:00,120.87,120.895,120.87,120.88,210600004.0
2007-10-11 18:57:00,120.89,120.93,120.87,120.89,396900000.0
2007-10-11 18:58:00,120.9,120.9,120.84,120.85,610900000.0
2007-10-11 18:59:00,120.85,120.87,120.83,120.87,292300000.0
2007-10-11 19:00:00,120.87,120.91,120.85,120.895,406400000.0
2007-10-11 19:01:00,120.895,120.895,120.87,120.875,266500003.0
2007-10-11 19:02:00,120.875,120.88,120.83,120.87,571800000.0
2007-10-11 19:03:00,120.87,120.89,120.85,120.855,252100000.0
2007-10-11 19:04:00,120.87,120.88,120.86,120.88,59900000.0
2007-10-11 19:05:00,120.87,120.88,120.855,120.855,124200000.0
2007-10-11 19:06:00,120.855,120.88,120.84,120.88,254400000.0
2007-10-11 19:07:00,120.875,120.875,120.81,120.84,442400000.0
2007-10-11 19:08:00,120.84,120.84,120.81,120.815,235300004.0
2007-10-11 19:09:00,120.82,120.84,120.81,120.84,183200000.0
2007-10-11 19:10:00,120.84,120.84,120.82,120.83,108800000.0
2007-10-11 19:11:00,120.83,120.85,120.82,120.83,176800000.0
2007-10-11 19:12:00,120.83,120.84,120.825,120.84,33600000.0
2007-10-11 19:13:00,120.84,120.86,120.835,120.85,32000000.0
2007-10-11 19:14:00,120.85,120.85,120.83,120.83,335200000.0
2007-10-11 19:15:00,120.83,120.85,120.82,120.83,242400001.0
2007-10-11 19:16:00,120.82,120.83,120.8,120.8,317800010.0
2007-10-11 19:17:00,120.8,120.8,120.8,120.8,73600000.0
2007-10-11 19:18:00,120.8,120.8,120.78,120.78,49600000.0
2007-10-11 19:19:00,120.78,120.79,120.755,120.77,166400000.0
2007-10-11 19:20:00,120.77,120.775,120.765,120.775,61700000.0
2007-10-11 19:21:00,120.79,120.8,120.78,120.79,230900000.0
2007-10-11 19:22:00,120.79,120.81,120.78,120.78,126100000.0
2007-10-11 19:23:00,120.78,120.78,120.77,120.78,28800000.0
2007-10-11 19:24:00,120.78,120.78,120.75,120.76,227600000.0
2007-10-11 19:25:00,120.75,120.75,120.725,120.73,672700000.0
2007-10-11 19:26:00,120.72,120.77,120.72,120.77,281000001.0
2007-10-11 19:27:00,120.76,120.77,120.76,120.77,212800000.0
2007-10-11 19:28:00,120.77,120.77,120.76,120.77,173200000.0
2007-10-11 19:29:00,120.78,120.78,120.77,120.78,31600000.0
2007-10-11 19:30:00,120.79,120.81,120.785,120.8,237900000.0
2007-10-11 19:31:00,120.81,120.81,120.8,120.8,28000000.0
2007-10-11 19:32:00,120.8,120.8,120.775,120.78,126700000.0
2007-10-11 19:33:00,120.77,120.77,120.755,120.755,109300000.0
2007-10-11 19:34:00,120.755,120.77,120.755,120.76,128700000.0
2007-10-11 19:35:00,120.76,120.76,120.75,120.75,50000000.0
2007-10-11 19:36:00,120.75,120.75,120.74,120.75,70400000.0
2007-10-11 19:37:00,120.75,120.75,120.73,120.73,148000000.0
2007-10-11 19:38:00,120.73,120.74,120.73,120.74,58400000.0
2007-10-11 19:39:00,120.74,120.74,120.74,120.74,24800000.0
2007-10-11 19:40:00,120.74,120.74,120.73,120.74,103200000.0
2007-10-11 19:41:00,120.74,120.75,120.73,120.75,89600000.0
2007-10-11 19:42:00,120.75,120.76,120.74,120.75,339900004.0
2007-10-11 19:43:00,120.75,120.77,120.75,120.76,194400000.0
2007-10-11 19:44:00,120.75,120.76,120.72,120.74,248800000.0
2007-10-11 19:45:00,120.74,120.74,120.69,120.72,258000000.0
2007-10-11 19:46:00,120.71,120.72,120.69,120.72,229300000.0
2007-10-11 19:47:00,120.72,120.72,120.675,120.71,368000004.0
2007-10-11 19:48:00,120.71,120.72,120.7,120.71,309800003.0
2007-10-11 19:49:00,120.7,120.72,120.69,120.7,215900002.0
2007-10-11 19:50:00,120.7,120.7,120.69,120.69,33600000.0
2007-10-11 19:51:00,120.69,120.69,120.67,120.69,177900000.0
2007-10-11 19:52:00,120.68,120.71,120.66,120.7,153900000.0
2007-10-11 19:53:00,120.71,120.74,120.69,120.72,188000000.0
2007-10-11 19:54:00,120.71,120.73,120.695,120.72,209600000.0
2007-10-11 19:55:00,120.72,120.74,120.7,120.715,380900003.0
2007-10-11 19:56:00,120.715,120.73,120.68,120.68,317500000.0
2007-10-11 19:57:00,120.68,120.73,120.655,120.73,710100003.0
2007-10-11 19:58:00,120.73,120.73,120.675,120.69,432000000.0
2007-10-11 19:59:00,120.69,120.7,120.68,120.69,67200000.0
2007-10-11 20:00:00,120.69,120.71,120.67,120.68,466400004.0
2007-10-11 20:01:00,120.68,120.72,120.67,120.715,731800004.0
2007-10-11 20:02:00,120.73,120.73,120.66,120.69,410300000.0
2007-10-11 20:03:00,120.69,120.69,120.64,120.68,320500002.0
2007-10-11 20:04:00,120.67,120.7,120.665,120.69,110400000.0
2007-10-11 20:05:00,120.7,120.72,120.69,120.69,192000000.0
2007-10-11 20:06:00,120.69,120.71,120.64,120.69,298400000.0
2007-10-11 20:07:00,120.69,120.71,120.66,120.66,468000001.0
2007-10-11 20:08:00,120.66,120.67,120.615,120.62,285600002.0
2007-10-11 20:09:00,120.61,120.64,120.595,120.63,210100000.0
2007-10-11 20:10:00,120.62,120.62,120.59,120.61,117600000.0
2007-10-11 20:11:00,120.61,120.62,120.59,120.595,175100001.0
2007-10-11 20:12:00,120.59,120.61,120.58,120.58,227200001.0
2007-10-11 20:13:00,120.58,120.58,120.49,120.49,297300000.0
2007-10-11 20:14:00,120.51,120.53,120.45,120.52,562700001.0
2007-10-11 20:15:00,120.52,120.52,120.47,120.51,576600005.0
2007-10-11 20:16:00,120.5,120.51,120.41,120.41,668100003.0
2007-10-11 20:17:00,120.43,120.44,120.37,120.39,927400020.0
2007-10-11 20:18:00,120.39,120.39,120.27,120.3,922000013.0
2007-10-11 20:19:00,120.31,120.36,120.27,120.34,722900000.0
2007-10-11 20:20:00,120.34,120.38,120.31,120.35,727100007.0
2007-10-11 20:21:00,120.35,120.45,120.315,120.45,690000000.0
2007-10-11 20:22:00,120.45,120.53,120.45,120.52,559600000.0
2007-10-11 20:23:00,120.52,120.54,120.42,120.48,1170000011.0
2007-10-11 20:24:00,120.49,120.49,120.44,120.45,796000009.0
2007-10-11 20:25:00,120.45,120.46,120.42,120.45,359900000.0
2007-10-11 20:26:00,120.45,120.45,120.335,120.41,926000000.0
2007-10-11 20:27:00,120.41,120.41,120.35,120.35,731600005.0
2007-10-11 20:28:00,120.35,120.36,120.24,120.26,709700008.0
2007-10-11 20:29:00,120.26,120.28,120.26,120.26,398400000.0
2007-10-11 20:30:00,120.26,120.29,120.19,120.21,853600000.0
2007-10-11 20:31:00,120.21,120.22,120.17,120.19,599200000.0
2007-10-11 20:32:00,120.18,120.29,120.18,120.29,814900000.0
2007-10-11 20:33:00,120.29,120.375,120.27,120.36,1255599999.0
2007-10-11 20:34:00,120.36,120.42,120.34,120.37,973400008.0
2007-10-11 20:35:00,120.34,120.37,120.3,120.32,908100006.0
2007-10-11 20:36:00,120.315,120.32,120.24,120.3,784800006.0
2007-10-11 20:37:00,120.29,120.36,120.29,120.355,876400006.0
2007-10-11 20:38:00,120.36,120.39,120.31,120.38,739200001.0
2007-10-11 20:39:00,120.38,120.39,120.35,120.38,790500003.0
2007-10-11 20:40:00,120.38,120.46,120.36,120.4,1169000001.0
2007-10-11 20:41:00,120.4,120.41,120.33,120.35,476000001.0
2007-10-11 20:42:00,120.35,120.36,120.31,120.32,772000001.0
2007-10-11 20:43:00,120.33,120.34,120.32,120.33,312000000.0
2007-10-11 20:44:00,120.33,120.38,120.325,120.38,410400000.0
2007-10-11 20:45:00,120.38,120.41,120.37,120.37,681600004.0
2007-10-11 20:46:00,120.37,120.39,120.35,120.38,394400000.0
2007-10-11 20:47:00,120.37,120.41,120.365,120.38,448000000.0
2007-10-11 20:48:00,120.38,120.38,120.29,120.33,561400002.0
2007-10-11 20:49:00,120.33,120.33,120.3,120.31,271200000.0
2007-10-11 20:50:00,120.3,120.34,120.28,120.28,678400000.0
2007-10-11 20:51:00,120.28,120.28,120.19,120.22,791500002.0
2007-10-11 20:52:00,120.22,120.23,120.205,120.215,488800000.0
2007-10-11 20:53:00,120.21,120.24,120.14,120.19,610700001.0
2007-10-11 20:54:00,120.19,120.23,120.17,120.22,392500001.0
2007-10-11 20:55:00,120.22,120.22,120.19,120.19,220800000.0
2007-10-11 20:56:00,120.19,120.2,120.14,120.17,404200001.0
2007-10-11 20:57:00,120.16,120.18,120.15,120.17,187900001.0
2007-10-11 20:58:00,120.17,120.17,120.14,120.14,139700000.0
2007-10-11 20:59:00,120.14,120.15,120.065,120.11,612000000.0
2007-10-11 21:00:00,120.1,120.13,120.07,120.13,825600001.0
2007-10-11 21:01:00,120.14,120.16,120.11,120.15,395600003.0
2007-10-11 21:02:00,120.16,120.18,120.13,120.18,399300000.0
2007-10-11 21:03:00,120.18,120.2,120.14,120.15,548300000.0
2007-10-11 21:04:00,120.16,120.16,120.1,120.1,323200000.0
2007-10-11 21:05:00,120.1,120.1,120.05,120.08,617200000.0
2007-10-11 21:06:00,120.08,120.08,120.04,120.04,415200000.0
2007-10-11 21:07:00,120.04,120.08,120.02,120.03,1033700003.0
2007-10-11 21:08:00,120.04,120.04,119.98,120.01,1022200005.0
2007-10-11 21:09:00,120.01,120.04,119.96,120.0,1029200000.0
2007-10-11 21:10:00,119.995,120.0,119.97,119.99,957600000.0
2007-10-11 21:11:00,119.99,120.0,119.93,120.0,1120800000.0
2007-10-11 21:12:00,120.0,120.005,119.93,119.945,1044800000.0
2007-10-11 21:13:00,119.945,119.95,119.86,119.865,901500003.0
2007-10-11 21:14:00,119.87,119.88,119.79,119.81,1061600002.0
2007-10-11 21:15:00,119.8,119.83,119.78,119.78,856800000.0
2007-10-11 21:16:00,119.78,119.8,119.75,119.765,347200000.0
2007-10-11 21:17:00,119.765,119.8,119.76,119.79,717100000.0
2007-10-11 21:18:00,119.79,119.8,119.75,119.75,583399998.0
2007-10-11 21:19:00,119.75,119.81,119.74,119.81,597700004.0
2007-10-11 21:20:00,119.81,119.81,119.755,119.76,487200000.0
2007-10-11 21:21:00,119.76,119.88,119.76,119.86,499600001.0
2007-10-11 21:22:00,119.84,119.9,119.83,119.88,922900009.0
2007-10-11 21:23:00,119.88,119.89,119.84,119.85,1075100011.0
2007-10-11 21:24:00,119.86,119.87,119.81,119.81,459000004.0
2007-10-11 21:25:00,119.83,119.83,119.75,119.805,1137300008.0
2007-10-11 21:26:00,119.8,119.81,119.76,119.79,805700002.0
2007-10-11 21:27:00,119.79,119.82,119.72,119.76,976500005.0
2007-10-11 21:28:00,119.76,119.77,119.73,119.745,396300002.0
2007-10-11 21:29:00,119.75,119.78,119.75,119.77,98699998.0
2007-10-11 21:30:00,119.78,119.78,119.7,119.75,1090399991.0
2007-10-11 21:31:00,119.745,119.75,119.7,119.73,294399999.0
2007-10-11 21:32:00,119.72,119.75,119.71,119.73,385399997.0
2007-10-11 21:33:00,119.74,119.78,119.715,119.77,439200000.0
2007-10-11 21:34:00,119.77,119.82,119.76,119.8,440800000.0
2007-10-11 21:35:00,119.8,119.84,119.8,119.825,856099988.0
2007-10-11 21:36:00,119.84,119.85,119.79,119.79,680499986.0
2007-10-11 21:37:00,119.8,119.83,119.79,119.81,381500003.0
2007-10-11 21:38:00,119.81,119.83,119.795,119.795,461899991.0
2007-10-11 21:39:00,119.8,119.82,119.77,119.79,563599991.0
2007-10-11 21:40:00,119.79,119.82,119.79,119.8,204000000.0
2007-10-11 21:41:00,119.8,119.8,119.78,119.79,222399999.0
2007-10-11 21:42:00,119.79,119.8,119.77,119.8,386799994.0
2007-10-11 21:43:00,119.79,119.81,119.77,119.81,546199989.0
2007-10-11 21:44:00,119.81,119.88,119.8,119.86,909199992.0
2007-10-11 21:45:00,119.85,119.9,119.85,119.85,610299989.0
2007-10-11 21:46:00,119.87,119.9,119.855,119.87,953799989.0
2007-10-11 21:47:00,119.87,119.89,119.85,119.89,463999999.0
2007-10-11 21:48:00,119.89,119.89,119.83,119.83,270400001.0
2007-10-11 21:49:00,119.83,119.85,119.81,119.83,130400000.0
2007-10-11 21:50:00,119.83,119.86,119.82,119.84,151000000.0
2007-10-11 21:51:00,119.84,119.86,119.83,119.85,93200001.0
2007-10-11 21:52:00,119.85,119.89,119.85,119.87,169500000.0
2007-10-11 21:53:00,119.86,119.9,119.86,119.9,142199999.0
2007-10-11 21:54:00,119.9,119.9,119.87,119.87,147200000.0
2007-10-11 21:55:00,119.88,119.91,119.87,119.91,137600000.0
2007-10-11 21:56:00,119.91,119.95,119.89,119.93,694099996.0
2007-10-11 21:57:00,119.93,119.97,119.93,119.97,324000003.0
2007-10-11 21:58:00,119.98,120.03,119.97,120.03,269200001.0
2007-10-11 21:59:00,120.03,120.04,120.0,120.03,640899993.0
2007-10-11 22:00:00,120.02,120.07,120.02,120.07,274699996.0
2007-10-11 22:01:00,120.07,120.07,120.03,120.03,212000000.0
2007-10-11 22:02:00,120.02,120.03,120.01,120.03,227999999.0
2007-10-11 22:03:00,120.04,120.04,120.02,120.03,252800000.0
2007-10-11 22:04:00,120.03,120.03,120.0,120.03,152799999.0
2007-10-11 22:05:00,120.03,120.04,120.015,120.04,136799999.0
2007-10-11 22:06:00,120.04,120.05,120.03,120.045,97800000.0
2007-10-11 22:07:00,120.05,120.05,120.03,120.035,92000000.0
2007-10-11 22:08:00,120.05,120.06,120.04,120.045,170600000.0
2007-10-11 22:09:00,120.06,120.06,120.015,120.03,214799995.0
2007-10-11 22:10:00,120.03,120.11,120.02,120.09,649999998.0
2007-10-11 22:11:00,120.09,120.12,120.065,120.12,164300000.0
2007-10-11 22:12:00,120.12,120.12,120.06,120.08,380899999.0
2007-10-11 22:13:00,120.06,120.07,120.03,120.06,171500002.0
2007-10-11 22:14:00,120.06,120.06,120.04,120.06,102400000.0
2007-10-11 22:15:00,120.06,120.07,120.05,120.06,55000000.0
2007-10-11 22:16:00,120.05,120.06,120.025,120.04,187700000.0
2007-10-11 22:17:00,120.04,120.05,120.02,120.04,224300000.0
2007-10-11 22:18:00,120.04,120.05,120.015,120.035,199200000.0
2007-10-11 22:19:00,120.03,120.05,120.03,120.05,29200000.0
2007-10-11 22:20:00,120.05,120.07,120.04,120.05,107200000.0
2007-10-11 22:21:00,120.05,120.08,120.05,120.05,212799996.0
2007-10-11 22:22:00,120.05,120.07,120.04,120.06,154700000.0
2007-10-11 22:23:00,120.045,120.06,120.035,120.06,84800000.0
2007-10-11 22:24:00,120.06,120.06,120.01,120.04,280699999.0
2007-10-11 22:25:00,120.04,120.05,120.02,120.05,197399998.0
2007-10-11 22:26:00,120.05,120.07,120.03,120.06,119200000.0
2007-10-11 22:27:00,120.06,120.07,120.04,120.06,135200000.0
2007-10-11 22:28:00,120.07,120.08,120.04,120.04,112000000.0
2007-10-11 22:29:00,120.05,120.07,120.02,120.07,88800000.0
2007-10-11 22:30:00,120.07,120.1,120.06,120.08,290899998.0
2007-10-11 22:31:00,120.08,120.08,120.06,120.08,280199995.0
2007-10-11 22:32:00,120.09,120.09,120.03,120.03,225699996.0
2007-10-11 22:33:00,120.02,120.04,120.005,120.01,345199992.0
2007-10-11 22:34:00,120.005,120.02,119.97,119.97,331800002.0
2007-10-11 22:35:00,120.0,120.04,119.98,120.04,70400000.0
2007-10-11 22:36:00,120.025,120.07,120.02,120.065,160000000.0
2007-10-11 22:37:00,120.065,120.08,120.03,120.065,149000000.0
2007-10-11 22:38:00,120.07,120.07,120.04,120.055,124800000.0
2007-10-11 22:39:00,120.07,120.07,120.0,120.01,363200002.0
2007-10-11 22:40:00,120.01,120.02,119.995,120.02,104900000.0
2007-10-11 22:41:00,120.0,120.02,119.96,120.0,314200000.0
2007-10-11 22:42:00,120.0,120.03,119.99,120.0,399300001.0
2007-10-11 22:43:00,120.0,120.02,119.98,120.01,113599999.0
2007-10-11 22:44:00,120.01,120.03,119.995,120.0,59000000.0
2007-10-11 22:45:00,120.0,120.01,120.0,120.0,50400000.0
2007-10-11 22:46:00,120.01,120.03,119.985,120.03,100799999.0
2007-10-11 22:47:00,120.02,120.04,120.01,120.03,174400000.0
2007-10-11 22:48:00,120.03,120.03,120.01,120.01,40000000.0
2007-10-11 22:49:00,120.01,120.03,120.0,120.03,105600000.0
2007-10-11 22:50:00,120.03,120.04,120.03,120.03,110400000.0
2007-10-11 22:51:00,120.01,120.04,120.0,120.01,136800000.0
2007-10-11 22:52:00,120.01,120.03,119.98,119.995,186400000.0
2007-10-11 22:53:00,119.995,120.02,119.985,120.02,187199998.0
2007-10-11 22:54:00,120.02,120.02,119.995,120.01,143799998.0
2007-10-11 22:55:00,120.01,120.01,120.01,120.01,52000000.0
2007-10-11 22:56:00,120.01,120.02,120.01,120.02,37600000.0
2007-10-11 22:57:00,120.02,120.05,120.0,120.04,137000000.0
2007-10-11 22:58:00,120.04,120.08,120.02,120.08,253900000.0
2007-10-11 22:59:00,120.04,120.07,119.985,119.995,188200000.0
2007-10-11 23:00:00,120.03,120.03,120.02,120.02,15600000.0
2007-10-11 23:01:00,120.01,120.01,120.0,120.01,26000000.0
2007-10-11 23:02:00,120.03,120.03,120.03,120.03,7600000.0
2007-10-11 23:03:00,120.05,120.06,120.05,120.06,15200000.0
2007-10-11 23:04:00,120.045,120.08,120.045,120.08,20700000.0
2007-10-11 23:05:00,120.07,120.09,120.07,120.08,45600000.0
2007-10-11 23:06:00,120.1,120.1,120.07,120.07,38000000.0
2007-10-11 23:07:00,120.08,120.1,120.06,120.08,60800000.0
2007-10-11 23:08:00,120.07,120.08,120.05,120.07,91200000.0
2007-10-11 23:09:00,120.05,120.05,120.005,120.05,121900000.0
2007-10-11 23:10:00,120.05,120.08,120.025,120.05,59900000.0
2007-10-11 23:11:00,120.08,120.09,120.015,120.015,207400000.0
2007-10-11 23:12:00,120.005,120.09,119.995,120.07,125200000.0
2007-10-11 23:13:00,120.08,120.09,120.03,120.07,76800000.0
2007-10-11 23:14:00,120.09,120.09,120.04,120.075,195600000.0
2007-10-11 23:15:00,120.075,120.09,120.02,120.07,256000000.0
2007-10-11 23:16:00,120.07,120.07,120.01,120.05,217800000.0
2007-10-11 23:17:00,120.05,120.05,120.04,120.04,38400000.0
2007-10-11 23:18:00,120.04,120.05,120.04,120.05,20000000.0
2007-10-11 23:19:00,120.05,120.05,120.05,120.05,30400000.0
2007-10-11 23:20:00,120.05,120.07,120.04,120.055,105000000.0
2007-10-11 23:21:00,120.06,120.06,120.01,120.05,46800000.0
2007-10-11 23:22:00,120.04,120.06,120.04,120.05,85600000.0
2007-10-11 23:23:00,120.05,120.05,120.015,120.02,40800000.0
2007-10-11 23:24:00,120.015,120.035,119.99,120.01,135600000.0
2007-10-11 23:25:00,120.03,120.04,120.01,120.04,33200000.0
2007-10-11 23:26:00,120.04,120.06,120.02,120.05,124800000.0
2007-10-11 23:27:00,120.05,120.06,120.02,120.045,123200000.0
2007-10-11 23:28:00,120.045,120.06,120.01,120.055,106500000.0
2007-10-11 23:29:00,120.055,120.06,119.93,120.0,111900000.0
2007-10-11 23:30:00,120.05,120.05,120.01,120.05,115200000.0
2007-10-11 23:32:00,120.05,120.06,120.02,120.06,50800000.0
2007-10-11 23:33:00,120.06,120.07,120.03,120.07,102800000.0
2007-10-11 23:34:00,120.08,120.08,120.025,120.07,68300000.0
2007-10-11 23:35:00,120.07,120.07,120.04,120.07,26800000.0
2007-10-11 23:36:00,120.07,120.07,120.07,120.07,2400000.0
2007-10-11 23:37:00,120.07,120.07,120.07,120.07,6700000.0
2007-10-11 23:38:00,120.07,120.09,120.07,120.09,26800000.0
2007-10-11 23:39:00,120.09,120.11,120.06,120.1,97200000.0
2007-10-11 23:40:00,120.1,120.17,120.1,120.17,207200000.0
2007-10-11 23:41:00,120.16,120.18,120.1,120.16,165600000.0
2007-10-11 23:42:00,120.165,120.19,120.16,120.19,89200000.0
2007-10-11 23:43:00,120.185,120.2,120.16,120.18,184900000.0
2007-10-11 23:44:00,120.19,120.19,120.16,120.18,86400000.0
2007-10-11 23:45:00,120.16,120.19,120.16,120.185,66800000.0
2007-10-11 23:46:00,120.16,120.19,120.16,120.185,171900000.0
2007-10-11 23:47:00,120.16,120.185,120.16,120.17,84800000.0
2007-10-11 23:48:00,120.18,120.18,120.16,120.17,84000000.0
2007-10-11 23:49:00,120.17,120.18,120.15,120.17,58800000.0
2007-10-11 23:50:00,120.18,120.2,120.18,120.18,52000000.0
2007-10-11 23:51:00,120.18,120.25,120.18,120.25,68800000.0
2007-10-11 23:52:00,120.25,120.3,120.16,120.27,356000000.0
2007-10-11 23:53:00,120.275,120.28,120.26,120.26,46000000.0
2007-10-11 23:54:00,120.26,120.27,120.17,120.205,274800000.0
2007-10-11 23:55:00,120.22,120.24,120.12,120.205,132100000.0
2007-10-11 23:56:00,120.21,120.21,120.12,120.18,70000000.0
2007-10-11 23:57:00,120.17,120.22,120.16,120.21,152400000.0
2007-10-11 23:58:00,120.22,120.22,120.18,120.21,164400000.0
2007-10-11 23:59:00,120.21,120.21,120.17,120.195,132300000.0
2007-10-12 00:00:00,120.18,120.18,120.135,120.15,247100000.0
2007-10-12 00:01:00,120.17,120.18,120.125,120.175,345400000.0
2007-10-12 00:02:00,120.18,120.185,120.15,120.165,161400000.0
2007-10-12 00:03:00,120.17,120.22,120.125,120.18,683600000.0
2007-10-12 00:04:00,120.18,120.18,120.135,120.155,131200000.0
2007-10-12 00:05:00,120.15,120.16,120.13,120.15,110100000.0
2007-10-12 00:06:00,120.15,120.15,120.1,120.14,65200000.0
2007-10-12 00:07:00,120.145,120.145,120.14,120.14,53600000.0
2007-10-12 00:08:00,120.135,120.135,120.07,120.085,118900000.0
2007-10-12 00:09:00,120.13,120.13,120.1,120.1,33600000.0
2007-10-12 00:10:00,120.12,120.13,120.1,120.11,42800000.0
2007-10-12 00:11:00,120.13,120.14,120.095,120.125,152300000.0
2007-10-12 00:12:00,120.13,120.13,120.125,120.125,19600000.0
2007-10-12 00:13:00,120.13,120.13,120.13,120.13,1200000.0
2007-10-12 00:14:00,120.125,120.17,120.11,120.17,245900000.0
2007-10-12 00:15:00,120.15,120.175,120.15,120.175,111600000.0
2007-10-12 00:16:00,120.17,120.195,120.15,120.19,303000001.0
2007-10-12 00:17:00,120.19,120.19,120.13,120.13,275600000.0
2007-10-12 00:18:00,120.13,120.13,120.09,120.125,264900001.0
2007-10-12 00:19:00,120.125,120.125,120.09,120.09,66600000.0
2007-10-12 00:20:00,120.12,120.13,120.12,120.13,10400000.0
2007-10-12 00:21:00,120.125,120.18,120.12,120.165,94400000.0
2007-10-12 00:22:00,120.16,120.18,120.125,120.14,83600000.0
2007-10-12 00:23:00,120.13,120.16,120.13,120.15,118800000.0
2007-10-12 00:24:00,120.135,120.15,120.135,120.135,26400000.0
2007-10-12 00:25:00,120.14,120.15,120.135,120.15,12800000.0
2007-10-12 00:26:00,120.12,120.14,120.12,120.12,30200000.0
2007-10-12 00:27:00,120.115,120.12,120.1,120.115,124000000.0
2007-10-12 00:28:00,120.115,120.13,120.115,120.13,8800000.0
2007-10-12 00:29:00,120.13,120.13,120.11,120.125,39200000.0
2007-10-12 00:30:00,120.13,120.13,120.09,120.12,64400000.0
2007-10-12 00:31:00,120.13,120.13,120.11,120.11,55200000.0
2007-10-12 00:32:00,120.1,120.13,120.1,120.13,24400000.0
2007-10-12 00:33:00,120.125,120.13,120.125,120.13,16800000.0
2007-10-12 00:34:00,120.13,120.14,120.13,120.14,8800000.0
2007-10-12 00:35:00,120.14,120.14,120.13,120.13,89600000.0
2007-10-12 00:36:00,120.14,120.15,120.14,120.14,99200000.0
2007-10-12 00:37:00,120.15,120.15,120.15,120.15,8800000.0
2007-10-12 00:38:00,120.15,120.15,120.14,120.14,52900000.0
2007-10-12 00:39:00,120.155,120.18,120.115,120.17,174700000.0
2007-10-12 00:40:00,120.165,120.17,120.14,120.17,276900000.0
2007-10-12 00:41:00,120.15,120.17,120.15,120.17,20800000.0
2007-10-12 00:42:00,120.165,120.17,120.155,120.16,52800000.0
2007-10-12 00:43:00,120.165,120.17,120.165,120.17,19200000.0
2007-10-12 00:44:00,120.17,120.17,120.165,120.165,21600000.0
2007-10-12 00:45:00,120.165,120.17,120.15,120.15,207200000.0
2007-10-12 00:46:00,120.15,120.17,120.13,120.155,94000001.0
2007-10-12 00:47:00,120.155,120.17,120.15,120.17,126200000.0
2007-10-12 00:48:00,120.155,120.16,120.15,120.16,61600000.0
2007-10-12 00:49:00,120.16,120.17,120.16,120.17,18400000.0
2007-10-12 00:50:00,120.16,120.17,120.16,120.17,18400000.0
2007-10-12 00:51:00,120.17,120.17,120.155,120.155,33600000.0
2007-10-12 00:52:00,120.16,120.21,120.14,120.21,353800000.0
2007-10-12 00:53:00,120.21,120.22,120.165,120.215,336300000.0
2007-10-12 00:54:00,120.215,120.215,120.17,120.17,274800000.0
2007-10-12 00:55:00,120.165,120.21,120.16,120.21,385600000.0
2007-10-12 00:57:00,120.21,120.21,120.19,120.19,185600000.0
2007-10-12 00:58:00,120.2,120.21,120.2,120.21,17000000.0
2007-10-12 00:59:00,120.2,120.23,120.175,120.22,335099999.0
2007-10-12 01:00:00,120.22,120.23,120.18,120.23,468799998.0
2007-10-12 01:01:00,120.23,120.23,120.22,120.22,31600000.0
2007-10-12 01:02:00,120.22,120.25,120.22,120.245,125200000.0
2007-10-12 01:03:00,120.245,120.275,120.23,120.265,135600000.0
2007-10-12 01:04:00,120.265,120.28,120.26,120.28,112900000.0
2007-10-12 01:05:00,120.28,120.28,120.24,120.25,383200000.0
2007-10-12 01:06:00,120.245,120.25,120.19,120.2,335600000.0
2007-10-12 01:07:00,120.21,120.28,120.2,120.245,685200000.0
2007-10-12 01:08:00,120.245,120.25,120.23,120.24,336700000.0
2007-10-12 01:09:00,120.24,120.24,120.24,120.24,40700001.0
2007-10-12 01:10:00,120.24,120.24,120.24,120.24,13200000.0
2007-10-12 01:11:00,120.245,120.245,120.24,120.245,134400000.0
2007-10-12 01:12:00,120.24,120.24,120.22,120.24,69200000.0
2007-10-12 01:13:00,120.22,120.24,120.22,120.23,285199998.0
2007-10-12 01:14:00,120.23,120.23,120.22,120.23,70800000.0
2007-10-12 01:15:00,120.23,120.23,120.23,120.23,31600000.0
2007-10-12 01:16:00,120.23,120.23,120.23,120.23,34800000.0
2007-10-12 01:17:00,120.23,120.235,120.21,120.225,116800000.0
2007-10-12 01:18:00,120.225,120.23,120.19,120.23,234700000.0
2007-10-12 01:19:00,120.235,120.24,120.21,120.215,146400002.0
2007-10-12 01:21:00,120.22,120.22,120.22,120.22,48800000.0
2007-10-12 01:22:00,120.22,120.23,120.22,120.23,53600001.0
2007-10-12 01:23:00,120.23,120.25,120.22,120.24,316800001.0
2007-10-12 01:24:00,120.235,120.24,120.21,120.22,137600000.0
2007-10-12 01:25:00,120.22,120.23,120.21,120.23,66400000.0
2007-10-12 01:26:00,120.24,120.24,120.24,120.24,14000000.0
2007-10-12 01:27:00,120.22,120.24,120.22,120.24,30000000.0
2007-10-12 01:28:00,120.24,120.245,120.22,120.245,98800000.0
2007-10-12 01:29:00,120.25,120.25,120.2,120.22,244799999.0
2007-10-12 01:30:00,120.24,120.25,120.22,120.23,124400000.0
2007-10-12 01:31:00,120.23,120.25,120.22,120.22,112000000.0
2007-10-12 01:32:00,120.24,120.25,120.21,120.25,211600001.0
2007-10-12 01:33:00,120.25,120.25,120.245,120.245,24000000.0
2007-10-12 01:34:00,120.25,120.25,120.21,120.23,214000000.0
2007-10-12 01:35:00,120.225,120.24,120.22,120.24,154800000.0
2007-10-12 01:36:00,120.23,120.24,120.23,120.235,211599997.0
2007-10-12 01:37:00,120.24,120.24,120.22,120.225,206800001.0
2007-10-12 01:38:00,120.225,120.23,120.22,120.22,170000000.0
2007-10-12 01:39:00,120.23,120.245,120.23,120.245,100000000.0
2007-10-12 01:40:00,120.25,120.255,120.23,120.245,118400000.0
2007-10-12 01:41:00,120.245,120.25,120.245,120.245,88000000.0
2007-10-12 01:42:00,120.245,120.245,120.21,120.22,234400001.0
2007-10-12 01:43:00,120.22,120.22,120.2,120.22,170400000.0
2007-10-12 01:44:00,120.215,120.235,120.2,120.235,102700000.0
2007-10-12 01:45:00,120.235,120.245,120.2,120.21,367600001.0
2007-10-12 01:46:00,120.21,120.245,120.2,120.235,454800002.0
2007-10-12 01:47:00,120.235,120.27,120.235,120.26,438800004.0
2007-10-12 01:48:00,120.26,120.27,120.24,120.24,341200004.0
2007-10-12 01:49:00,120.24,120.245,120.2,120.2,297399996.0
2007-10-12 01:50:00,120.21,120.23,120.2,120.23,289400000.0
2007-10-12 01:51:00,120.23,120.24,120.21,120.235,198800000.0
2007-10-12 01:52:00,120.235,120.27,120.23,120.25,172000000.0
2007-10-12 01:53:00,120.27,120.28,120.27,120.275,297600000.0
2007-10-12 01:54:00,120.275,120.3,120.26,120.29,248199997.0
2007-10-12 01:55:00,120.29,120.295,120.255,120.295,403500003.0
2007-10-12 01:56:00,120.29,120.3,120.28,120.3,455600003.0
2007-10-12 01:57:00,120.29,120.37,120.29,120.365,710699991.0
2007-10-12 01:58:00,120.36,120.38,120.34,120.365,695000006.0
2007-10-12 01:59:00,120.36,120.365,120.35,120.365,368400001.0
2007-10-12 02:00:00,120.365,120.38,120.32,120.345,910599990.0
2007-10-12 02:01:00,120.34,120.345,120.31,120.33,515599995.0
2007-10-12 02:02:00,120.33,120.335,120.31,120.325,284400000.0
2007-10-12 02:03:00,120.32,120.33,120.315,120.32,125000000.0
2007-10-12 02:04:00,120.32,120.32,120.29,120.3,392800004.0
2007-10-12 02:05:00,120.3,120.325,120.295,120.325,188000000.0
2007-10-12 02:06:00,120.325,120.33,120.31,120.31,194000000.0
2007-10-12 02:07:00,120.29,120.32,120.29,120.32,108400000.0
2007-10-12 02:08:00,120.32,120.325,120.32,120.32,205600002.0
2007-10-12 02:09:00,120.325,120.33,120.31,120.325,166800000.0
2007-10-12 02:10:00,120.32,120.32,120.25,120.26,898799988.0
2007-10-12 02:11:00,120.27,120.285,120.27,120.27,188699997.0
2007-10-12 02:12:00,120.28,120.3,120.27,120.29,411299990.0
2007-10-12 02:13:00,120.3,120.335,120.29,120.32,693600000.0
2007-10-12 02:14:00,120.32,120.32,120.29,120.305,689400007.0
2007-10-12 02:15:00,120.305,120.315,120.29,120.3,170000002.0
2007-10-12 02:16:00,120.305,120.325,120.305,120.325,222800001.0
2007-10-12 02:17:00,120.325,120.325,120.275,120.275,241800001.0
2007-10-12 02:18:00,120.32,120.33,120.31,120.315,570800004.0
2007-10-12 02:19:00,120.315,120.315,120.27,120.31,800600004.0
2007-10-12 02:20:00,120.31,120.31,120.3,120.31,68400000.0
2007-10-12 02:21:00,120.31,120.31,120.3,120.305,186800000.0
2007-10-12 02:22:00,120.3,120.33,120.3,120.31,440599999.0
2007-10-12 02:23:00,120.32,120.32,120.31,120.32,160800000.0
2007-10-12 02:24:00,120.31,120.32,120.29,120.3,831300004.0
2007-10-12 02:25:00,120.31,120.31,120.3,120.31,85200000.0
2007-10-12 02:26:00,120.31,120.31,120.305,120.305,32000000.0
2007-10-12 02:27:00,120.31,120.31,120.3,120.31,134400001.0
2007-10-12 02:28:00,120.31,120.32,120.305,120.31,69500000.0
2007-10-12 02:29:00,120.31,120.32,120.3,120.31,94699999.0
2007-10-12 02:30:00,120.31,120.31,120.295,120.295,44000000.0
2007-10-12 02:31:00,120.3,120.305,120.3,120.3,148000000.0
2007-10-12 02:32:00,120.295,120.31,120.265,120.29,639800012.0
2007-10-12 02:33:00,120.29,120.3,120.28,120.3,130200000.0
2007-10-12 02:34:00,120.3,120.31,120.29,120.3,147800000.0
2007-10-12 02:35:00,120.295,120.295,120.27,120.295,339600003.0
2007-10-12 02:36:00,120.29,120.29,120.26,120.27,509400001.0
2007-10-12 02:37:00,120.265,120.27,120.265,120.265,34200000.0
2007-10-12 02:38:00,120.27,120.27,120.265,120.27,32000000.0
2007-10-12 02:39:00,120.265,120.265,120.25,120.25,518499996.0
2007-10-12 02:40:00,120.25,120.25,120.24,120.245,238500001.0
2007-10-12 02:41:00,120.245,120.25,120.24,120.245,410400006.0
2007-10-12 02:42:00,120.245,120.245,120.2,120.205,680399993.0
2007-10-12 02:43:00,120.21,120.22,120.2,120.22,319899999.0
2007-10-12 02:44:00,120.22,120.22,120.2,120.205,227299993.0
2007-10-12 02:45:00,120.21,120.22,120.21,120.22,89999999.0
2007-10-12 02:46:00,120.22,120.22,120.19,120.195,120000000.0
2007-10-12 02:47:00,120.195,120.205,120.18,120.19,360600000.0
2007-10-12 02:48:00,120.18,120.2,120.17,120.18,497899999.0
2007-10-12 02:49:00,120.19,120.2,120.17,120.17,349800000.0
2007-10-12 02:50:00,120.17,120.18,120.13,120.13,435100000.0
2007-10-12 02:51:00,120.14,120.16,120.14,120.155,247199999.0
2007-10-12 02:52:00,120.16,120.18,120.15,120.165,567699997.0
2007-10-12 02:53:00,120.17,120.18,120.16,120.17,212700000.0
2007-10-12 02:54:00,120.17,120.19,120.155,120.155,323500000.0
2007-10-12 02:55:00,120.16,120.17,120.135,120.15,761700000.0
2007-10-12 02:56:00,120.155,120.17,120.155,120.17,156400000.0
2007-10-12 02:57:00,120.175,120.19,120.16,120.17,376300001.0
2007-10-12 02:58:00,120.16,120.16,120.135,120.135,204600003.0
2007-10-12 02:59:00,120.135,120.15,120.125,120.14,172300000.0
2007-10-12 03:00:00,120.125,120.15,120.125,120.14,348700001.0
2007-10-12 03:01:00,120.13,120.14,120.125,120.125,169600000.0
2007-10-12 03:02:00,120.125,120.14,120.12,120.125,143200000.0
2007-10-12 03:03:00,120.13,120.14,120.125,120.14,114400000.0
2007-10-12 03:04:00,120.135,120.16,120.135,120.15,231999999.0
2007-10-12 03:05:00,120.13,120.15,120.12,120.14,367099998.0
2007-10-12 03:06:00,120.15,120.16,120.13,120.145,210000000.0
2007-10-12 03:07:00,120.14,120.15,120.14,120.145,89600000.0
2007-10-12 03:08:00,120.16,120.16,120.15,120.16,78800000.0
2007-10-12 03:09:00,120.16,120.17,120.14,120.15,284500001.0
2007-10-12 03:10:00,120.16,120.16,120.115,120.115,256000000.0
2007-10-12 03:11:00,120.13,120.14,120.13,120.14,37200000.0
2007-10-12 03:12:00,120.14,120.14,120.125,120.125,54400000.0
2007-10-12 03:13:00,120.13,120.15,120.1,120.14,187200000.0
2007-10-12 03:14:00,120.14,120.19,120.12,120.18,499399999.0
2007-10-12 03:15:00,120.17,120.18,120.13,120.145,277500000.0
2007-10-12 03:16:00,120.15,120.16,120.12,120.12,335599999.0
2007-10-12 03:17:00,120.12,120.13,120.09,120.13,364000000.0
2007-10-12 03:18:00,120.13,120.14,120.11,120.11,260400000.0
2007-10-12 03:19:00,120.12,120.13,120.1,120.11,286600000.0
2007-10-12 03:20:00,120.11,120.12,120.07,120.1,359799999.0
2007-10-12 03:21:00,120.11,120.12,120.09,120.115,356500000.0
2007-10-12 03:22:00,120.115,120.12,120.09,120.1,329900000.0
2007-10-12 03:23:00,120.11,120.11,120.09,120.1,95000000.0
2007-10-12 03:24:00,120.1,120.11,120.1,120.1,31700000.0
2007-10-12 03:25:00,120.09,120.1,120.085,120.09,55600000.0
2007-10-12 03:26:00,120.1,120.1,120.09,120.1,78700000.0
2007-10-12 03:27:00,120.1,120.1,120.055,120.06,242399999.0
2007-10-12 03:28:00,120.09,120.1,120.06,120.09,299800000.0
2007-10-12 03:29:00,120.09,120.1,120.08,120.08,179200000.0
2007-10-12 03:30:00,120.08,120.08,120.05,120.075,83600000.0
2007-10-12 03:31:00,120.075,120.09,120.06,120.09,51999999.0
2007-10-12 03:32:00,120.08,120.09,120.06,120.065,88399999.0
2007-10-12 03:33:00,120.065,120.1,120.065,120.095,226700002.0
2007-10-12 03:34:00,120.1,120.1,120.08,120.1,377600002.0
2007-10-12 03:35:00,120.1,120.11,120.09,120.1,297200002.0
2007-10-12 03:36:00,120.1,120.11,120.075,120.1,223800000.0
2007-10-12 03:37:00,120.085,120.09,120.08,120.09,92400001.0
2007-10-12 03:38:00,120.085,120.09,120.08,120.09,124800001.0
2007-10-12 03:39:00,120.09,120.09,120.08,120.09,320000006.0
2007-10-12 03:40:00,120.09,120.09,120.09,120.09,93200000.0
2007-10-12 03:41:00,120.08,120.09,120.07,120.08,306200004.0
2007-10-12 03:42:00,120.08,120.08,120.07,120.07,79200003.0
2007-10-12 03:43:00,120.07,120.08,120.07,120.07,330000008.0
2007-10-12 03:44:00,120.07,120.07,120.05,120.06,630400014.0
2007-10-12 03:45:00,120.06,120.07,120.06,120.065,343600000.0
2007-10-12 03:46:00,120.07,120.07,120.06,120.07,256800000.0
2007-10-12 03:47:00,120.07,120.08,120.065,120.07,152000000.0
2007-10-12 03:48:00,120.07,120.07,120.045,120.06,204000000.0
2007-10-12 03:49:00,120.06,120.06,120.04,120.05,500899999.0
2007-10-12 03:50:00,120.05,120.06,120.04,120.05,545100006.0
2007-10-12 03:51:00,120.05,120.06,120.045,120.05,483300015.0
2007-10-12 03:52:00,120.05,120.06,120.045,120.05,275400007.0
2007-10-12 03:53:00,120.05,120.05,120.025,120.04,353600002.0
2007-10-12 03:54:00,120.04,120.06,120.04,120.04,444400002.0
2007-10-12 03:55:00,120.045,120.05,120.015,120.02,525300007.0
2007-10-12 03:56:00,120.02,120.04,120.02,120.03,580000005.0
2007-10-12 03:57:00,120.02,120.04,120.02,120.03,351200002.0
2007-10-12 03:58:00,120.03,120.03,120.0,120.0,540800012.0
2007-10-12 03:59:00,120.0,120.01,119.995,120.0,458300007.0
2007-10-12 04:00:00,120.0,120.01,119.96,119.96,607099997.0
2007-10-12 04:01:00,119.97,119.98,119.94,119.97,370599995.0
2007-10-12 04:02:00,119.97,119.98,119.935,119.95,615800004.0
2007-10-12 04:03:00,119.95,119.95,119.92,119.92,633300011.0
2007-10-12 04:04:00,119.92,119.93,119.88,119.915,771500008.0
2007-10-12 04:05:00,119.92,119.95,119.9,119.95,415400004.0
2007-10-12 04:06:00,119.945,119.96,119.94,119.95,258100000.0
2007-10-12 04:07:00,119.95,119.96,119.945,119.95,111300002.0
2007-10-12 04:08:00,119.95,119.98,119.95,119.97,172000000.0
2007-10-12 04:09:00,119.97,119.97,119.96,119.97,155200000.0
2007-10-12 04:10:00,119.97,120.0,119.96,119.98,613700000.0
2007-10-12 04:11:00,119.98,119.98,119.96,119.97,486299989.0
2007-10-12 04:12:00,119.97,119.99,119.97,119.98,324099998.0
2007-10-12 04:13:00,119.98,119.98,119.975,119.98,82000000.0
2007-10-12 04:14:00,119.98,119.99,119.98,119.99,165200000.0
2007-10-12 04:15:00,119.99,120.015,119.99,120.01,661599999.0
2007-10-12 04:16:00,120.01,120.015,119.99,120.01,322799998.0
2007-10-12 04:17:00,120.01,120.01,119.98,119.985,167999999.0
2007-10-12 04:18:00,119.985,119.985,119.96,119.97,264199996.0
2007-10-12 04:19:00,119.97,119.98,119.97,119.98,256800002.0
2007-10-12 04:20:00,119.98,119.98,119.97,119.98,228400001.0
2007-10-12 04:21:00,119.97,119.97,119.955,119.97,320599999.0
2007-10-12 04:22:00,119.97,119.97,119.95,119.96,231100006.0
2007-10-12 04:23:00,119.96,119.98,119.96,119.98,183200000.0
2007-10-12 04:24:00,119.98,119.98,119.94,119.97,453400005.0
2007-10-12 04:25:00,119.97,119.97,119.96,119.96,167800000.0
2007-10-12 04:26:00,119.96,119.96,119.935,119.945,589700015.0
2007-10-12 04:27:00,119.95,119.96,119.945,119.955,274800001.0
2007-10-12 04:28:00,119.96,119.985,119.955,119.985,278400002.0
2007-10-12 04:29:00,119.98,119.99,119.95,119.99,255000003.0
2007-10-12 04:30:00,119.99,120.0,119.98,120.0,172200002.0
2007-10-12 04:31:00,119.99,120.02,119.97,120.02,352499998.0
2007-10-12 04:32:00,120.015,120.04,120.005,120.02,582399999.0
2007-10-12 04:33:00,120.02,120.04,120.01,120.04,405500001.0
2007-10-12 04:34:00,120.03,120.03,120.01,120.03,516600004.0
2007-10-12 04:35:00,120.03,120.04,120.02,120.04,186500001.0
2007-10-12 04:36:00,120.035,120.04,120.035,120.04,14100000.0
2007-10-12 04:37:00,120.03,120.04,120.02,120.03,224800003.0
2007-10-12 04:38:00,120.02,120.025,120.02,120.02,216000003.0
2007-10-12 04:39:00,120.02,120.03,120.01,120.025,218200005.0
2007-10-12 04:40:00,120.02,120.025,120.01,120.02,272900006.0
2007-10-12 04:41:00,120.02,120.025,120.02,120.025,188000000.0
2007-10-12 04:42:00,120.025,120.04,120.02,120.04,162400000.0
2007-10-12 04:43:00,120.04,120.05,120.035,120.04,281199998.0
2007-10-12 04:44:00,120.05,120.06,120.04,120.06,83299999.0
2007-10-12 04:45:00,120.06,120.08,120.04,120.04,564000004.0
2007-10-12 04:46:00,120.055,120.06,120.03,120.04,455300000.0
2007-10-12 04:47:00,120.04,120.06,120.04,120.04,278000005.0
2007-10-12 04:48:00,120.04,120.04,120.03,120.04,173599999.0
2007-10-12 04:49:00,120.04,120.06,120.03,120.04,780300006.0
2007-10-12 04:50:00,120.05,120.05,120.03,120.05,365300002.0
2007-10-12 04:51:00,120.05,120.06,120.03,120.04,350300008.0
2007-10-12 04:52:00,120.045,120.05,120.03,120.05,250800004.0
2007-10-12 04:53:00,120.045,120.06,120.045,120.05,172500003.0
2007-10-12 04:54:00,120.04,120.07,120.04,120.05,298199998.0
2007-10-12 04:55:00,120.05,120.06,120.05,120.05,161600000.0
2007-10-12 04:56:00,120.05,120.05,120.04,120.04,198800006.0
2007-10-12 04:57:00,120.04,120.05,120.04,120.05,156000000.0
2007-10-12 04:58:00,120.05,120.05,120.04,120.05,273200001.0
2007-10-12 04:59:00,120.05,120.06,120.045,120.045,112800000.0
2007-10-12 05:00:00,120.045,120.065,120.04,120.065,123700001.0
2007-10-12 05:01:00,120.07,120.07,120.06,120.065,148000000.0
2007-10-12 05:02:00,120.06,120.06,120.04,120.04,153400003.0
2007-10-12 05:03:00,120.045,120.06,120.03,120.04,479200002.0
2007-10-12 05:04:00,120.04,120.04,120.005,120.025,283399999.0
2007-10-12 05:05:00,120.025,120.035,120.02,120.025,154800000.0
2007-10-12 05:06:00,120.025,120.03,120.025,120.03,32000000.0
2007-10-12 05:07:00,120.02,120.055,120.02,120.05,195100001.0
2007-10-12 05:08:00,120.04,120.055,120.04,120.05,90200000.0
2007-10-12 05:09:00,120.05,120.06,120.02,120.035,264100001.0
2007-10-12 05:10:00,120.035,120.035,120.01,120.025,299099992.0
2007-10-12 05:11:00,120.03,120.03,120.025,120.025,44000000.0
2007-10-12 05:12:00,120.03,120.03,120.02,120.025,46800000.0
2007-10-12 05:13:00,120.03,120.04,120.03,120.04,131599999.0
2007-10-12 05:14:00,120.035,120.04,120.035,120.035,132000000.0
2007-10-12 05:15:00,120.035,120.04,120.035,120.04,55800000.0
2007-10-12 05:16:00,120.04,120.04,120.02,120.03,288400001.0
2007-10-12 05:17:00,120.03,120.03,120.025,120.03,44000000.0
2007-10-12 05:18:00,120.025,120.03,120.0,120.01,416800001.0
2007-10-12 05:19:00,120.01,120.045,120.01,120.045,335400000.0
2007-10-12 05:20:00,120.045,120.045,120.0,120.02,202800000.0
2007-10-12 05:21:00,120.02,120.03,120.02,120.03,96400000.0
2007-10-12 05:22:00,120.03,120.04,120.02,120.04,237600000.0
2007-10-12 05:25:00,120.04,120.055,120.04,120.055,178800000.0
2007-10-12 05:26:00,120.055,120.055,120.03,120.04,273800001.0
2007-10-12 05:27:00,120.035,120.035,120.015,120.015,130000000.0
2007-10-12 05:28:00,120.015,120.02,119.97,119.99,448100007.0
2007-10-12 05:29:00,119.985,120.0,119.985,119.995,154400000.0
2007-10-12 05:30:00,119.995,120.0,119.98,119.98,281800004.0
2007-10-12 05:31:00,119.985,119.995,119.985,119.99,259000000.0
2007-10-12 05:32:00,119.99,119.995,119.98,119.985,148000000.0
2007-10-12 05:33:00,119.98,119.985,119.96,119.97,314399997.0
2007-10-12 05:34:00,119.96,119.96,119.92,119.945,992799997.0
2007-10-12 05:35:00,119.94,119.95,119.93,119.935,378499997.0
2007-10-12 05:36:00,119.935,119.945,119.9,119.925,406700000.0
2007-10-12 05:37:00,119.93,119.93,119.885,119.89,226400002.0
2007-10-12 05:38:00,119.89,119.905,119.88,119.905,78400000.0
2007-10-12 05:39:00,119.905,119.92,119.9,119.91,421300001.0
2007-10-12 05:40:00,119.905,119.91,119.9,119.91,160399995.0
2007-10-12 05:41:00,119.91,119.935,119.91,119.915,244800000.0
2007-10-12 05:42:00,119.915,119.93,119.9,119.93,176799999.0
2007-10-12 05:43:00,119.93,119.93,119.92,119.92,25200000.0
2007-10-12 05:44:00,119.915,119.92,119.91,119.92,42400000.0
2007-10-12 05:45:00,119.92,119.92,119.91,119.91,139600001.0
2007-10-12 05:47:00,119.92,119.93,119.91,119.93,179200000.0
2007-10-12 05:48:00,119.92,119.93,119.915,119.92,139600001.0
2007-10-12 05:49:00,119.93,119.93,119.92,119.92,28299999.0
2007-10-12 05:50:00,119.93,119.935,119.91,119.92,110000001.0
2007-10-12 05:52:00,119.925,119.94,119.925,119.93,298400001.0
2007-10-12 05:53:00,119.93,119.94,119.91,119.93,186000000.0
2007-10-12 05:54:00,119.93,119.93,119.92,119.93,293200003.0
2007-10-12 05:55:00,119.93,119.945,119.92,119.94,228800002.0
2007-10-12 05:56:00,119.93,119.945,119.92,119.93,393800000.0
2007-10-12 05:57:00,119.94,119.94,119.93,119.94,386800000.0
2007-10-12 05:58:00,119.94,119.955,119.94,119.955,180400000.0
2007-10-12 05:59:00,119.94,119.955,119.94,119.95,152400000.0
2007-10-12 06:00:00,119.95,119.955,119.94,119.955,76800000.0
2007-10-12 06:01:00,119.95,119.975,119.945,119.975,215200000.0
2007-10-12 06:02:00,119.975,119.98,119.96,119.97,131200001.0
2007-10-12 06:03:00,119.97,119.98,119.95,119.96,722000005.0
2007-10-12 06:04:00,119.96,119.96,119.94,119.96,308000000.0
2007-10-12 06:05:00,119.96,119.97,119.95,119.96,336200003.0
2007-10-12 06:06:00,119.96,119.96,119.95,119.955,128100000.0
2007-10-12 06:07:00,119.95,119.96,119.945,119.945,358099998.0
2007-10-12 06:08:00,119.94,119.95,119.92,119.945,430400002.0
2007-10-12 06:09:00,119.945,119.965,119.94,119.965,271700001.0
2007-10-12 06:10:00,119.965,119.965,119.96,119.965,173200000.0
2007-10-12 06:11:00,119.965,119.965,119.95,119.96,193600000.0
2007-10-12 06:12:00,119.95,119.96,119.95,119.96,154800000.0
2007-10-12 06:13:00,119.96,119.96,119.94,119.94,189600007.0
2007-10-12 06:14:00,119.94,119.95,119.94,119.95,164400006.0
2007-10-12 06:15:00,119.945,119.95,119.935,119.935,54100001.0
2007-10-12 06:16:00,119.935,119.955,119.935,119.955,297900003.0
2007-10-12 06:17:00,119.94,119.97,119.94,119.955,857400000.0
2007-10-12 06:18:00,119.95,119.96,119.95,119.96,83800002.0
2007-10-12 06:19:00,119.965,119.985,119.96,119.985,422700009.0
2007-10-12 06:20:00,119.98,119.985,119.97,119.97,670000012.0
2007-10-12 06:21:00,119.975,119.985,119.975,119.985,348800002.0
2007-10-12 06:22:00,119.985,119.985,119.98,119.98,128000000.0
2007-10-12 06:23:00,119.98,119.985,119.98,119.985,48000000.0
2007-10-12 06:24:00,119.985,119.99,119.96,119.97,1003600026.0
2007-10-12 06:25:00,119.975,119.99,119.975,119.985,426200008.0
2007-10-12 06:26:00,119.985,119.99,119.98,119.99,143599995.0
2007-10-12 06:27:00,119.98,119.99,119.96,119.96,362699998.0
2007-10-12 06:28:00,119.975,119.975,119.96,119.965,724000001.0
2007-10-12 06:29:00,119.965,119.965,119.95,119.96,191900000.0
2007-10-12 06:30:00,119.96,119.975,119.95,119.97,291300006.0
2007-10-12 06:31:00,119.97,119.975,119.97,119.975,125699996.0
2007-10-12 06:32:00,119.98,119.98,119.975,119.975,33200000.0
2007-10-12 06:33:00,119.975,119.975,119.975,119.975,16000000.0
2007-10-12 06:34:00,119.97,119.975,119.96,119.96,107499998.0
2007-10-12 06:35:00,119.975,119.975,119.97,119.975,116400001.0
2007-10-12 06:36:00,119.975,119.975,119.95,119.96,292900003.0
2007-10-12 06:37:00,119.955,119.96,119.935,119.96,438900001.0
2007-10-12 06:38:00,119.96,119.97,119.96,119.96,290400000.0
2007-10-12 06:39:00,119.96,119.96,119.955,119.96,222600001.0
2007-10-12 06:40:00,119.96,119.96,119.955,119.96,147200000.0
2007-10-12 06:41:00,119.96,119.96,119.95,119.96,328499999.0
2007-10-12 06:42:00,119.96,119.96,119.945,119.95,226200000.0
2007-10-12 06:43:00,119.95,119.95,119.94,119.95,114400000.0
2007-10-12 06:44:00,119.95,119.95,119.93,119.935,165200002.0
2007-10-12 06:45:00,119.935,119.94,119.925,119.94,314100006.0
2007-10-12 06:46:00,119.94,119.94,119.935,119.94,295200000.0
2007-10-12 06:47:00,119.94,119.94,119.925,119.93,619300007.0
2007-10-12 06:48:00,119.93,119.93,119.92,119.92,212600005.0
2007-10-12 06:49:00,119.92,119.92,119.91,119.91,71200001.0
2007-10-12 06:50:00,119.91,119.93,119.91,119.93,257700004.0
2007-10-12 06:51:00,119.93,119.94,119.93,119.94,332000006.0
2007-10-12 06:52:00,119.94,119.95,119.94,119.95,280799997.0
2007-10-12 06:53:00,119.94,119.95,119.93,119.95,465200001.0
2007-10-12 06:54:00,119.95,119.95,119.93,119.935,455600003.0
2007-10-12 06:55:00,119.93,119.95,119.92,119.94,336400004.0
2007-10-12 06:56:00,119.94,119.95,119.94,119.94,208800002.0
2007-10-12 06:57:00,119.94,119.94,119.93,119.94,217200003.0
2007-10-12 06:58:00,119.93,119.95,119.93,119.94,238800007.0
2007-10-12 06:59:00,119.94,119.94,119.89,119.92,454300000.0
2007-10-12 07:00:00,119.93,119.93,119.89,119.915,644300003.0
2007-10-12 07:01:00,119.92,119.93,119.895,119.91,424300001.0
2007-10-12 07:02:00,119.91,119.92,119.89,119.89,612000002.0
2007-10-12 07:03:00,119.89,119.9,119.86,119.87,948600012.0
2007-10-12 07:04:00,119.87,119.87,119.85,119.85,435000007.0
2007-10-12 07:05:00,119.85,119.85,119.78,119.805,460100001.0
2007-10-12 07:06:00,119.81,119.825,119.76,119.78,727600001.0
2007-10-12 07:07:00,119.78,119.78,119.725,119.76,647999999.0
2007-10-12 07:08:00,119.76,119.77,119.73,119.74,259600000.0
2007-10-12 07:09:00,119.75,119.76,119.71,119.74,728800008.0
2007-10-12 07:10:00,119.73,119.8,119.72,119.79,889200004.0
2007-10-12 07:11:00,119.79,119.8,119.78,119.78,361600000.0
2007-10-12 07:12:00,119.78,119.8,119.78,119.78,195500002.0
2007-10-12 07:13:00,119.79,119.82,119.79,119.81,313600000.0
2007-10-12 07:14:00,119.81,119.81,119.77,119.8,484400003.0
2007-10-12 07:15:00,119.79,119.8,119.77,119.795,413600005.0
2007-10-12 07:16:00,119.8,119.815,119.77,119.79,659600005.0
2007-10-12 07:17:00,119.79,119.79,119.76,119.79,625600016.0
2007-10-12 07:18:00,119.79,119.8,119.735,119.8,735300006.0
2007-10-12 07:19:00,119.79,119.79,119.75,119.79,720000007.0
2007-10-12 07:20:00,119.78,119.81,119.78,119.81,475200005.0
2007-10-12 07:21:00,119.81,119.83,119.795,119.81,411200002.0
2007-10-12 07:22:00,119.81,119.825,119.81,119.82,199200001.0
2007-10-12 07:23:00,119.82,119.82,119.81,119.81,246000005.0
2007-10-12 07:24:00,119.81,119.81,119.805,119.805,240000005.0
2007-10-12 07:25:00,119.81,119.83,119.805,119.83,170300000.0
2007-10-12 07:26:00,119.825,119.83,119.805,119.82,310400001.0
2007-10-12 07:27:00,119.82,119.83,119.81,119.825,270400000.0
2007-10-12 07:28:00,119.825,119.835,119.82,119.825,144600000.0
2007-10-12 07:29:00,119.82,119.825,119.81,119.81,55600001.0
2007-10-12 07:30:00,119.81,119.82,119.81,119.81,83499999.0
2007-10-12 07:31:00,119.81,119.82,119.79,119.815,440000003.0
2007-10-12 07:32:00,119.81,119.81,119.8,119.8,225599998.0
2007-10-12 07:33:00,119.8,119.82,119.79,119.81,263599998.0
2007-10-12 07:34:00,119.81,119.82,119.8,119.82,375199989.0
2007-10-12 07:35:00,119.82,119.83,119.81,119.81,348799999.0
2007-10-12 07:36:00,119.81,119.81,119.77,119.81,401199996.0
2007-10-12 07:37:00,119.81,119.81,119.74,119.76,473199999.0
2007-10-12 07:38:00,119.755,119.76,119.75,119.76,123200000.0
2007-10-12 07:39:00,119.75,119.77,119.75,119.77,153700000.0
2007-10-12 07:40:00,119.77,119.78,119.74,119.76,220399999.0
2007-10-12 07:41:00,119.76,119.76,119.73,119.73,261200002.0
2007-10-12 07:42:00,119.73,119.735,119.71,119.73,402799999.0
2007-10-12 07:43:00,119.74,119.75,119.735,119.74,414000003.0
2007-10-12 07:44:00,119.74,119.745,119.72,119.72,524700002.0
2007-10-12 07:45:00,119.73,119.73,119.69,119.71,632200000.0
2007-10-12 07:46:00,119.71,119.72,119.71,119.71,267600002.0
2007-10-12 07:47:00,119.71,119.72,119.7,119.715,360200007.0
2007-10-12 07:48:00,119.71,119.72,119.7,119.71,442100005.0
2007-10-12 07:49:00,119.7,119.73,119.7,119.73,449600010.0
2007-10-12 07:50:00,119.73,119.78,119.73,119.76,552400007.0
2007-10-12 07:51:00,119.76,119.79,119.74,119.79,577600003.0
2007-10-12 07:52:00,119.79,119.8,119.745,119.745,699200007.0
2007-10-12 07:53:00,119.75,119.78,119.74,119.76,839200005.0
2007-10-12 07:54:00,119.76,119.77,119.75,119.765,467700003.0
2007-10-12 07:55:00,119.77,119.77,119.75,119.77,474900000.0
2007-10-12 07:56:00,119.77,119.77,119.75,119.77,489400009.0
2007-10-12 07:57:00,119.77,119.79,119.76,119.765,794400005.0
2007-10-12 07:58:00,119.77,119.79,119.75,119.75,613800004.0
2007-10-12 07:59:00,119.75,119.755,119.72,119.74,949500002.0
2007-10-12 08:00:00,119.75,119.76,119.73,119.76,1408599994.0
2007-10-12 08:01:00,119.76,119.76,119.72,119.73,1064000008.0
2007-10-12 08:02:00,119.73,119.75,119.72,119.74,634800002.0
2007-10-12 08:03:00,119.735,119.75,119.69,119.71,890900000.0
2007-10-12 08:04:00,119.71,119.74,119.69,119.73,1003400001.0
2007-10-12 08:05:00,119.73,119.76,119.72,119.74,421700002.0
2007-10-12 08:06:00,119.735,119.77,119.72,119.755,490900007.0
2007-10-12 08:07:00,119.75,119.78,119.73,119.775,1001500026.0
2007-10-12 08:08:00,119.775,119.8,119.76,119.79,844100016.0
2007-10-12 08:09:00,119.79,119.835,119.79,119.83,806400010.0
2007-10-12 08:10:00,119.83,119.83,119.81,119.81,326000000.0
2007-10-12 08:11:00,119.815,119.82,119.8,119.815,393500001.0
2007-10-12 08:12:00,119.82,119.82,119.79,119.8,423100007.0
2007-10-12 08:13:00,119.8,119.805,119.76,119.79,785900001.0
2007-10-12 08:14:00,119.79,119.805,119.76,119.77,1014500016.0
2007-10-12 08:15:00,119.77,119.77,119.74,119.75,614400001.0
2007-10-12 08:16:00,119.75,119.8,119.74,119.79,980100004.0
2007-10-12 08:17:00,119.795,119.8,119.77,119.77,976200015.0
2007-10-12 08:18:00,119.78,119.79,119.74,119.75,985300014.0
2007-10-12 08:19:00,119.75,119.76,119.715,119.72,961900016.0
2007-10-12 08:20:00,119.715,119.72,119.715,119.72,51600000.0
2007-10-12 08:21:00,119.72,119.725,119.7,119.715,523600002.0
2007-10-12 08:22:00,119.715,119.735,119.715,119.735,301400001.0
2007-10-12 08:23:00,119.73,119.77,119.73,119.76,870000008.0
2007-10-12 08:24:00,119.755,119.76,119.71,119.73,874900013.0
2007-10-12 08:25:00,119.735,119.755,119.73,119.755,302000003.0
2007-10-12 08:26:00,119.76,119.77,119.74,119.755,1175799996.0
2007-10-12 08:27:00,119.765,119.775,119.71,119.73,863200005.0
2007-10-12 08:28:00,119.71,119.735,119.69,119.73,742199999.0
2007-10-12 08:29:00,119.73,119.75,119.72,119.72,1049200006.0
2007-10-12 08:30:00,119.72,119.74,119.67,119.68,1097099996.0
2007-10-12 08:31:00,119.68,119.695,119.65,119.655,592100004.0
2007-10-12 08:32:00,119.655,119.705,119.655,119.7,612400003.0
2007-10-12 08:33:00,119.7,119.73,119.7,119.72,1094200002.0
2007-10-12 08:34:00,119.72,119.725,119.67,119.69,641499999.0
2007-10-12 08:35:00,119.69,119.7,119.67,119.68,429700000.0
2007-10-12 08:36:00,119.68,119.71,119.675,119.71,835200005.0
2007-10-12 08:37:00,119.71,119.715,119.7,119.715,507699990.0
2007-10-12 08:38:00,119.715,119.735,119.69,119.715,928099993.0
2007-10-12 08:39:00,119.715,119.735,119.7,119.7,881300001.0
2007-10-12 08:40:00,119.71,119.745,119.675,119.72,1034300004.0
2007-10-12 08:41:00,119.72,119.74,119.71,119.74,426399999.0
2007-10-12 08:42:00,119.75,119.795,119.73,119.78,825600002.0
2007-10-12 08:43:00,119.78,119.79,119.765,119.775,401000003.0
2007-10-12 08:44:00,119.8,119.81,119.77,119.77,393800004.0
2007-10-12 08:45:00,119.77,119.79,119.74,119.74,509500004.0
2007-10-12 08:46:00,119.75,119.8,119.75,119.795,253000001.0
2007-10-12 08:47:00,119.795,119.81,119.76,119.78,572400004.0
2007-10-12 08:48:00,119.775,119.83,119.77,119.8,547600003.0
2007-10-12 08:49:00,119.795,119.85,119.78,119.83,540500000.0
2007-10-12 08:50:00,119.83,119.86,119.8,119.86,282000003.0
2007-10-12 08:51:00,119.86,119.9,119.86,119.9,371600001.0
2007-10-12 08:52:00,119.9,119.92,119.885,119.9,403300001.0
2007-10-12 08:53:00,119.905,119.93,119.88,119.92,373000000.0
2007-10-12 08:54:00,119.92,119.93,119.89,119.9,560100007.0
2007-10-12 08:55:00,119.91,119.91,119.85,119.89,623700007.0
2007-10-12 08:56:00,119.89,119.9,119.85,119.85,606199993.0
2007-10-12 08:57:00,119.85,119.86,119.845,119.855,188000000.0
2007-10-12 08:58:00,119.855,119.86,119.82,119.86,190000000.0
2007-10-12 08:59:00,119.86,119.865,119.815,119.83,190800000.0
2007-10-12 09:00:00,119.815,119.83,119.8,119.82,69600000.0
2007-10-12 09:01:00,119.8,119.83,119.78,119.8,768900014.0
2007-10-12 09:02:00,119.79,119.82,119.79,119.8,300900006.0
2007-10-12 09:03:00,119.795,119.82,119.795,119.81,209600000.0
2007-10-12 09:04:00,119.795,119.82,119.78,119.78,497600003.0
2007-10-12 09:05:00,119.78,119.78,119.755,119.77,368000000.0
2007-10-12 09:06:00,119.77,119.815,119.77,119.77,337600000.0
2007-10-12 09:07:00,119.775,119.8,119.74,119.77,479700001.0
2007-10-12 09:08:00,119.77,119.77,119.72,119.76,647600006.0
2007-10-12 09:09:00,119.755,119.76,119.68,119.72,628300000.0
2007-10-12 09:10:00,119.72,119.73,119.69,119.7,412800000.0
2007-10-12 09:11:00,119.7,119.71,119.675,119.71,542400000.0
2007-10-12 09:12:00,119.71,119.71,119.68,119.71,252800001.0
2007-10-12 09:13:00,119.71,119.71,119.69,119.7,335600003.0
2007-10-12 09:14:00,119.7,119.71,119.69,119.69,678400000.0
2007-10-12 09:15:00,119.69,119.69,119.63,119.66,1528000029.0
2007-10-12 09:16:00,119.66,119.72,119.64,119.72,744300005.0
2007-10-12 09:17:00,119.72,119.72,119.68,119.69,579100000.0
2007-10-12 09:18:00,119.69,119.71,119.69,119.71,464700000.0
2007-10-12 09:19:00,119.71,119.73,119.7,119.71,360800001.0
2007-10-12 09:20:00,119.71,119.72,119.705,119.72,262400001.0
2007-10-12 09:21:00,119.72,119.74,119.7,119.74,470700006.0
2007-10-12 09:22:00,119.73,119.74,119.72,119.73,204400007.0
2007-10-12 09:23:00,119.72,119.74,119.7,119.72,676200009.0
2007-10-12 09:24:00,119.72,119.73,119.65,119.65,762500013.0
2007-10-12 09:25:00,119.65,119.74,119.65,119.705,586000002.0
2007-10-12 09:26:00,119.705,119.72,119.68,119.7,676799998.0
2007-10-12 09:27:00,119.7,119.74,119.68,119.715,1133399998.0
2007-10-12 09:28:00,119.72,119.72,119.68,119.7,1019100000.0
2007-10-12 09:29:00,119.7,119.71,119.665,119.69,684599999.0
2007-10-12 09:30:00,119.69,119.72,119.69,119.7,421200000.0
2007-10-12 09:31:00,119.7,119.7,119.67,119.7,830399998.0
2007-10-12 09:32:00,119.72,119.76,119.69,119.75,467399995.0
2007-10-12 09:33:00,119.75,119.76,119.715,119.75,600099998.0
2007-10-12 09:34:00,119.75,119.75,119.74,119.75,272000000.0
2007-10-12 09:35:00,119.75,119.76,119.73,119.76,168400000.0
2007-10-12 09:36:00,119.76,119.77,119.74,119.76,267000000.0
2007-10-12 09:37:00,119.76,119.76,119.73,119.76,489700000.0
2007-10-12 09:38:00,119.75,119.83,119.73,119.83,735200000.0
2007-10-12 09:39:00,119.83,119.86,119.8,119.86,404400000.0
2007-10-12 09:40:00,119.86,119.86,119.83,119.85,337700000.0
2007-10-12 09:41:00,119.85,119.87,119.83,119.86,152800000.0
2007-10-12 09:42:00,119.86,119.87,119.795,119.81,408000000.0
2007-10-12 09:43:00,119.81,119.82,119.78,119.82,519200000.0
2007-10-12 09:44:00,119.83,119.83,119.81,119.83,239500001.0
2007-10-12 09:45:00,119.83,119.84,119.78,119.82,715999998.0
2007-10-12 09:46:00,119.82,119.86,119.81,119.85,332300000.0
2007-10-12 09:47:00,119.85,119.87,119.82,119.84,767800000.0
2007-10-12 09:48:00,119.85,119.85,119.81,119.82,547200000.0
2007-10-12 09:49:00,119.82,119.85,119.79,119.85,247100000.0
2007-10-12 09:50:00,119.85,119.93,119.85,119.92,531200000.0
2007-10-12 09:51:00,119.92,119.92,119.89,119.91,425600000.0
2007-10-12 09:52:00,119.97,119.98,119.96,119.98,124800000.0
2007-10-12 09:53:00,119.98,120.05,119.955,120.02,533400000.0
2007-10-12 09:54:00,120.02,120.02,119.93,119.93,912700000.0
2007-10-12 09:55:00,119.93,119.975,119.9,119.97,707500000.0
2007-10-12 09:56:00,119.97,119.97,119.88,119.9,781600000.0
2007-10-12 09:57:00,119.89,119.9,119.87,119.89,231200000.0
2007-10-12 09:58:00,119.9,119.92,119.89,119.91,293399999.0
2007-10-12 09:59:00,119.91,120.035,119.91,120.02,653099994.0
2007-10-12 10:00:00,120.02,120.03,119.95,119.985,991499987.0
2007-10-12 10:01:00,119.99,119.99,119.95,119.975,354799994.0
2007-10-12 10:02:00,119.97,119.98,119.96,119.98,560899982.0
2007-10-12 10:03:00,119.98,119.98,119.92,119.93,732799994.0
2007-10-12 10:04:00,119.93,119.94,119.92,119.92,188000000.0
2007-10-12 10:05:00,119.92,119.92,119.89,119.91,434399991.0
2007-10-12 10:06:00,119.92,119.93,119.91,119.91,644599987.0
2007-10-12 10:07:00,119.91,119.96,119.91,119.935,627599985.0
2007-10-12 10:08:00,119.94,119.95,119.89,119.9,812199989.0
2007-10-12 10:09:00,119.91,119.93,119.87,119.88,731999978.0
2007-10-12 10:10:00,119.88,119.89,119.86,119.88,523199995.0
2007-10-12 10:11:00,119.89,119.89,119.88,119.88,239200000.0
2007-10-12 10:12:00,119.88,119.89,119.87,119.88,236599999.0
2007-10-12 10:13:00,119.88,119.88,119.87,119.88,84800000.0
2007-10-12 10:14:00,119.88,119.89,119.88,119.88,41600000.0
2007-10-12 10:15:00,119.88,119.89,119.76,119.79,608000000.0
2007-10-12 10:16:00,119.79,119.79,119.76,119.78,618199994.0
2007-10-12 10:17:00,119.77,119.8,119.77,119.8,405400001.0
2007-10-12 10:18:00,119.8,119.84,119.78,119.84,972699984.0
2007-10-12 10:19:00,119.84,119.84,119.81,119.84,264000000.0
2007-10-12 10:20:00,119.84,119.85,119.82,119.84,187999997.0
2007-10-12 10:21:00,119.84,119.85,119.82,119.83,309699993.0
2007-10-12 10:22:00,119.82,119.84,119.79,119.83,312899994.0
2007-10-12 10:23:00,119.83,119.88,119.82,119.87,257600000.0
2007-10-12 10:24:00,119.87,119.9,119.87,119.88,178700001.0
2007-10-12 10:25:00,119.88,119.9,119.88,119.9,144000000.0
2007-10-12 10:26:00,119.9,119.9,119.88,119.88,91200000.0
2007-10-12 10:27:00,119.88,119.88,119.84,119.87,283799996.0
2007-10-12 10:28:00,119.87,119.88,119.86,119.87,211799999.0
2007-10-12 10:29:00,119.87,119.87,119.86,119.87,143200000.0
2007-10-12 10:30:00,119.88,119.88,119.855,119.87,32000000.0
2007-10-12 10:31:00,119.86,119.88,119.82,119.86,210999996.0
2007-10-12 10:32:00,119.86,119.88,119.85,119.87,159400000.0
2007-10-12 10:33:00,119.855,119.87,119.855,119.87,71500000.0
2007-10-12 10:34:00,119.86,119.87,119.845,119.86,261799999.0
2007-10-12 10:35:00,119.86,119.86,119.82,119.86,129600000.0
2007-10-12 10:36:00,119.86,119.86,119.85,119.86,103000000.0
2007-10-12 10:37:00,119.85,119.86,119.82,119.845,486200002.0
2007-10-12 10:38:00,119.85,119.86,119.845,119.85,39900000.0
2007-10-12 10:39:00,119.85,119.86,119.85,119.85,143200000.0
2007-10-12 10:40:00,119.85,119.86,119.81,119.86,288900000.0
2007-10-12 10:41:00,119.855,119.865,119.83,119.865,172000000.0
2007-10-12 10:42:00,119.865,119.87,119.86,119.86,58800000.0
2007-10-12 10:43:00,119.87,119.87,119.81,119.81,301499997.0
2007-10-12 10:44:00,119.83,119.83,119.79,119.83,245899996.0
2007-10-12 10:45:00,119.83,119.85,119.8,119.84,306400000.0
2007-10-12 10:46:00,119.84,119.85,119.82,119.82,174400000.0
2007-10-12 10:47:00,119.82,119.89,119.82,119.89,191200000.0
2007-10-12 10:48:00,119.89,119.89,119.85,119.86,283499999.0
2007-10-12 10:49:00,119.86,119.89,119.86,119.89,323299993.0
2007-10-12 10:50:00,119.885,119.9,119.87,119.9,311799995.0
2007-10-12 10:51:00,119.9,119.91,119.89,119.9,313699991.0
2007-10-12 10:52:00,119.88,119.9,119.875,119.89,301899999.0
2007-10-12 10:53:00,119.89,119.9,119.87,119.89,368400001.0
2007-10-12 10:54:00,119.89,119.95,119.89,119.95,467200000.0
2007-10-12 10:55:00,119.95,120.01,119.95,120.0,385200000.0
2007-10-12 10:56:00,119.99,120.05,119.975,120.04,336800001.0
2007-10-12 10:57:00,120.05,120.07,120.03,120.06,185500000.0
2007-10-12 10:58:00,120.05,120.06,120.025,120.025,296100000.0
2007-10-12 10:59:00,120.03,120.07,120.0,120.07,349900000.0
2007-10-12 11:00:00,120.08,120.17,120.08,120.17,520000000.0
2007-10-12 11:01:00,120.16,120.17,120.12,120.14,742500004.0
2007-10-12 11:02:00,120.15,120.16,120.1,120.11,311400004.0
2007-10-12 11:03:00,120.11,120.12,120.06,120.09,682300004.0
2007-10-12 11:04:00,120.1,120.1,120.03,120.06,363000000.0
2007-10-12 11:05:00,120.05,120.07,120.04,120.04,81600000.0
2007-10-12 11:06:00,120.04,120.05,119.99,120.05,300100001.0
2007-10-12 11:07:00,120.05,120.06,120.05,120.06,95300000.0
2007-10-12 11:08:00,120.06,120.07,120.04,120.045,390000009.0
2007-10-12 11:09:00,120.045,120.08,120.04,120.08,371700004.0
2007-10-12 11:10:00,120.065,120.08,120.05,120.06,460700013.0
2007-10-12 11:11:00,120.07,120.09,120.07,120.09,153600000.0
2007-10-12 11:12:00,120.08,120.12,120.05,120.085,500700006.0
2007-10-12 11:13:00,120.08,120.13,120.05,120.11,970200009.0
2007-10-12 11:14:00,120.12,120.12,120.01,120.04,898400014.0
2007-10-12 11:15:00,120.03,120.06,120.01,120.05,568300008.0
2007-10-12 11:16:00,120.05,120.06,120.04,120.06,71200000.0
2007-10-12 11:17:00,120.05,120.1,120.03,120.07,751900009.0
2007-10-12 11:18:00,120.07,120.07,120.04,120.05,599200005.0
2007-10-12 11:19:00,120.05,120.13,119.99,120.01,867600002.0
2007-10-12 11:20:00,120.01,120.07,119.96,120.03,417800002.0
2007-10-12 11:21:00,120.03,120.04,120.02,120.03,467400011.0
2007-10-12 11:22:00,120.03,120.04,120.02,120.02,466200007.0
2007-10-12 11:23:00,120.03,120.04,120.02,120.04,623500012.0
2007-10-12 11:24:00,120.035,120.04,119.91,119.93,669600001.0
2007-10-12 11:25:00,119.92,119.97,119.92,119.97,220200005.0
2007-10-12 11:26:00,119.97,120.01,119.96,120.01,150400000.0
2007-10-12 11:27:00,120.01,120.01,119.97,119.98,255500002.0
2007-10-12 11:28:00,119.98,120.03,119.98,120.03,201600001.0
2007-10-12 11:29:00,120.03,120.05,120.02,120.04,252799999.0
2007-10-12 11:30:00,120.03,120.04,120.02,120.04,206400001.0
2007-10-12 11:31:00,120.04,120.05,120.02,120.035,475100000.0
2007-10-12 11:32:00,120.04,120.06,120.02,120.06,367000005.0
2007-10-12 11:33:00,120.06,120.1,120.035,120.075,333600001.0
2007-10-12 11:34:00,120.085,120.1,120.05,120.08,565000004.0
2007-10-12 11:35:00,120.08,120.09,120.055,120.07,116700001.0
2007-10-12 11:36:00,120.07,120.08,120.04,120.06,339300001.0
2007-10-12 11:37:00,120.07,120.11,120.06,120.11,234099999.0
2007-10-12 11:38:00,120.095,120.115,120.09,120.1,278400000.0
2007-10-12 11:39:00,120.1,120.13,120.08,120.12,295700000.0
2007-10-12 11:40:00,120.125,120.135,120.12,120.12,200200000.0
2007-10-12 11:41:00,120.13,120.16,120.12,120.16,425699999.0
2007-10-12 11:42:00,120.16,120.165,120.12,120.14,651500000.0
2007-10-12 11:43:00,120.11,120.16,120.11,120.16,450000000.0
2007-10-12 11:44:00,120.155,120.155,120.115,120.13,296500000.0
2007-10-12 11:45:00,120.11,120.15,120.11,120.14,299199995.0
2007-10-12 11:46:00,120.15,120.15,120.07,120.08,345300000.0
2007-10-12 11:47:00,120.07,120.07,120.055,120.07,136800000.0
2007-10-12 11:48:00,120.06,120.06,120.02,120.03,323999998.0
2007-10-12 11:49:00,120.03,120.04,119.99,120.02,344800000.0
2007-10-12 11:50:00,120.02,120.06,120.01,120.06,423899998.0
2007-10-12 11:51:00,120.06,120.07,120.03,120.04,431299998.0
2007-10-12 11:52:00,120.03,120.05,120.03,120.05,151200000.0
2007-10-12 11:53:00,120.05,120.06,120.03,120.05,147800000.0
2007-10-12 11:54:00,120.03,120.05,120.01,120.025,259000000.0
2007-10-12 11:55:00,120.03,120.04,119.99,120.005,365700002.0
2007-10-12 11:56:00,120.02,120.02,119.98,119.995,405600001.0
2007-10-12 11:57:00,120.0,120.07,119.985,120.05,508699999.0
2007-10-12 11:58:00,120.04,120.06,120.0,120.0,411100000.0
2007-10-12 11:59:00,120.01,120.03,119.975,120.01,329799999.0
2007-10-12 12:00:00,120.01,120.01,119.96,120.0,301999999.0
2007-10-12 12:01:00,120.0,120.01,119.97,119.97,270400000.0
2007-10-12 12:02:00,119.975,120.01,119.95,119.99,504000000.0
2007-10-12 12:03:00,119.99,120.01,119.98,119.99,179400000.0
2007-10-12 12:04:00,119.99,120.01,119.96,119.985,177600000.0
2007-10-12 12:05:00,119.99,120.02,119.985,120.0,149499999.0
2007-10-12 12:06:00,119.99,120.0,119.965,120.0,461300000.0
2007-10-12 12:07:00,119.985,120.03,119.97,119.97,242699998.0
2007-10-12 12:08:00,119.98,119.98,119.93,119.95,291200000.0
2007-10-12 12:09:00,119.95,119.96,119.92,119.92,115199999.0
2007-10-12 12:10:00,119.93,120.0,119.93,119.995,432099999.0
2007-10-12 12:11:00,119.98,120.01,119.955,119.995,499600000.0
2007-10-12 12:12:00,120.0,120.01,119.995,120.0,116100000.0
2007-10-12 12:13:00,119.995,120.02,119.97,120.02,234400001.0
2007-10-12 12:14:00,120.03,120.03,119.89,119.93,679399999.0
2007-10-12 12:15:00,119.93,119.98,119.925,119.97,126800000.0
2007-10-12 12:16:00,119.97,119.98,119.95,119.98,154200000.0
2007-10-12 12:17:00,119.98,119.98,119.94,119.96,244000000.0
2007-10-12 12:18:00,119.96,119.98,119.94,119.945,343600000.0
2007-10-12 12:19:00,119.945,119.96,119.94,119.95,217200000.0
2007-10-12 12:20:00,119.95,119.97,119.94,119.96,84800000.0
2007-10-12 12:21:00,119.955,119.96,119.955,119.96,31200000.0
2007-10-12 12:22:00,119.95,119.95,119.92,119.94,90000000.0
2007-10-12 12:23:00,119.94,119.94,119.9,119.92,132800000.0
2007-10-12 12:24:00,119.92,119.97,119.91,119.945,634600000.0
2007-10-12 12:25:00,119.95,119.95,119.91,119.93,166000000.0
2007-10-12 12:26:00,119.93,119.96,119.92,119.96,291099999.0
2007-10-12 12:27:00,119.96,119.96,119.9,119.93,348100000.0
2007-10-12 12:28:00,119.93,119.95,119.92,119.92,589400000.0
2007-10-12 12:29:00,119.92,119.94,119.9,119.92,488099996.0
2007-10-12 12:30:00,119.92,119.975,119.92,119.96,397400001.0
2007-10-12 12:31:00,119.96,119.98,119.93,119.96,324000000.0
2007-10-12 12:32:00,119.96,119.96,119.93,119.95,349600000.0
2007-10-12 12:33:00,119.94,119.95,119.92,119.945,960199996.0
2007-10-12 12:34:00,119.95,119.955,119.94,119.955,194399999.0
2007-10-12 12:35:00,119.955,119.97,119.95,119.95,344799999.0
2007-10-12 12:36:00,119.95,119.98,119.93,119.98,564399997.0
2007-10-12 12:37:00,119.98,120.01,119.97,119.98,440400000.0
2007-10-12 12:38:00,119.98,119.98,119.93,119.95,255999999.0
2007-10-12 12:39:00,119.95,119.95,119.93,119.935,230400000.0
2007-10-12 12:40:00,119.94,119.96,119.94,119.96,164400000.0
2007-10-12 12:41:00,119.95,119.97,119.925,119.93,152900000.0
2007-10-12 12:42:00,119.94,119.94,119.915,119.94,304300000.0
2007-10-12 12:43:00,119.94,119.95,119.925,119.94,137600000.0
2007-10-12 12:44:00,119.94,119.94,119.92,119.92,208000000.0
2007-10-12 12:45:00,119.92,119.94,119.92,119.93,112000000.0
2007-10-12 12:46:00,119.94,119.94,119.92,119.92,522400000.0
2007-10-12 12:47:00,119.93,119.93,119.92,119.93,211700000.0
2007-10-12 12:48:00,119.93,119.94,119.925,119.93,184499999.0
2007-10-12 12:49:00,119.93,119.94,119.93,119.93,98999999.0
2007-10-12 12:50:00,119.93,119.93,119.92,119.93,201600000.0
2007-10-12 12:51:00,119.94,119.95,119.94,119.95,117599998.0
2007-10-12 12:52:00,119.95,119.99,119.95,119.99,431000000.0
2007-10-12 12:53:00,120.0,120.0,119.965,119.98,369299999.0
2007-10-12 12:54:00,119.98,120.02,119.97,120.02,353100000.0
2007-10-12 12:55:00,120.01,120.04,120.01,120.04,155200000.0
2007-10-12 12:56:00,120.04,120.05,120.02,120.03,249600000.0
2007-10-12 12:57:00,120.015,120.05,120.015,120.04,256800000.0
2007-10-12 12:58:00,120.04,120.08,120.03,120.08,414400000.0
2007-10-12 12:59:00,120.08,120.1,120.07,120.08,700200000.0
2007-10-12 13:00:00,120.09,120.09,120.04,120.06,379800000.0
2007-10-12 13:01:00,120.06,120.06,120.01,120.01,559500000.0
2007-10-12 13:02:00,120.0,120.01,119.98,120.01,67200000.0
2007-10-12 13:03:00,120.01,120.02,120.005,120.02,22200000.0
2007-10-12 13:04:00,120.005,120.03,120.005,120.005,57200000.0
2007-10-12 13:05:00,120.005,120.03,120.0,120.03,69200000.0
2007-10-12 13:06:00,120.02,120.03,120.0,120.0,185600000.0
2007-10-12 13:07:00,120.0,120.0,119.985,119.99,137600000.0
2007-10-12 13:08:00,119.99,120.0,119.98,120.0,267999999.0
2007-10-12 13:09:00,120.01,120.01,119.99,119.99,47700000.0
2007-10-12 13:10:00,119.99,120.0,119.975,120.0,257799998.0
2007-10-12 13:11:00,120.0,120.0,119.98,119.99,217600000.0
2007-10-12 13:12:00,119.99,120.0,119.97,119.97,231999999.0
2007-10-12 13:13:00,119.98,120.0,119.96,119.98,382800001.0
2007-10-12 13:14:00,119.99,119.99,119.97,119.97,200000000.0
2007-10-12 13:15:00,119.97,119.98,119.94,119.98,283200001.0
2007-10-12 13:16:00,119.98,119.98,119.93,119.93,237600000.0
2007-10-12 13:17:00,119.93,119.94,119.93,119.94,139200000.0
2007-10-12 13:18:00,119.94,119.94,119.915,119.93,668200002.0
2007-10-12 13:19:00,119.93,119.96,119.93,119.95,469600000.0
2007-10-12 13:20:00,119.95,119.95,119.87,119.88,725899999.0
2007-10-12 13:21:00,119.88,119.89,119.825,119.87,838099998.0
2007-10-12 13:22:00,119.87,119.88,119.835,119.87,576699999.0
2007-10-12 13:23:00,119.86,119.89,119.86,119.87,480100003.0
2007-10-12 13:24:00,119.86,119.87,119.82,119.86,941400003.0
2007-10-12 13:25:00,119.86,119.89,119.86,119.87,447499999.0
2007-10-12 13:26:00,119.87,119.88,119.84,119.87,503200000.0
2007-10-12 13:27:00,119.88,119.88,119.82,119.83,473600000.0
2007-10-12 13:28:00,119.83,119.83,119.785,119.8,221000000.0
2007-10-12 13:29:00,119.8,119.84,119.79,119.83,480800000.0
2007-10-12 13:30:00,119.84,119.85,119.82,119.83,261600000.0
2007-10-12 13:31:00,119.84,119.85,119.82,119.83,178900000.0
2007-10-12 13:32:00,119.83,119.85,119.815,119.84,169499998.0
2007-10-12 13:33:00,119.84,119.84,119.8,119.84,165400000.0
2007-10-12 13:34:00,119.83,119.85,119.815,119.83,394599999.0
2007-10-12 13:35:00,119.83,119.85,119.805,119.81,503200002.0
2007-10-12 13:36:00,119.82,119.83,119.81,119.83,211399997.0
2007-10-12 13:37:00,119.84,119.84,119.83,119.84,167300000.0
2007-10-12 13:38:00,119.84,119.84,119.83,119.84,42000000.0
2007-10-12 13:39:00,119.84,119.85,119.82,119.83,166500001.0
2007-10-12 13:40:00,119.83,119.86,119.83,119.85,133600000.0
2007-10-12 13:41:00,119.85,119.86,119.825,119.83,157400000.0
2007-10-12 13:42:00,119.83,119.85,119.81,119.815,264900000.0
2007-10-12 13:43:00,119.82,119.83,119.815,119.83,256400000.0
2007-10-12 13:44:00,119.83,119.85,119.81,119.82,276100000.0
2007-10-12 13:45:00,119.81,119.84,119.805,119.83,417499999.0
2007-10-12 13:46:00,119.83,119.88,119.82,119.88,368799998.0
2007-10-12 13:47:00,119.87,119.88,119.855,119.88,208800000.0
2007-10-12 13:48:00,119.88,119.89,119.85,119.85,247700000.0
2007-10-12 13:49:00,119.87,119.95,119.85,119.93,644800000.0
2007-10-12 13:50:00,119.94,119.95,119.85,119.88,785200000.0
2007-10-12 13:51:00,119.88,119.91,119.86,119.9,729899999.0
2007-10-12 13:52:00,119.91,119.92,119.88,119.92,419600000.0
2007-10-12 13:53:00,119.92,119.94,119.87,119.92,538399999.0
2007-10-12 13:54:00,119.93,119.98,119.9,119.98,331600000.0
2007-10-12 13:55:00,119.98,120.01,119.96,119.995,172800000.0
2007-10-12 13:56:00,119.995,120.04,119.96,119.99,369200000.0
2007-10-12 13:57:00,119.99,119.995,119.94,119.98,733600000.0
2007-10-12 13:58:00,119.975,120.0,119.97,119.98,402500000.0
2007-10-12 13:59:00,119.975,120.0,119.97,119.995,285199999.0
2007-10-12 14:00:00,119.99,120.01,119.98,120.0,203400000.0
2007-10-12 14:01:00,120.0,120.05,119.99,120.05,380099997.0
2007-10-12 14:02:00,120.05,120.06,120.01,120.04,372699999.0
2007-10-12 14:03:00,120.04,120.05,120.0,120.0,223200000.0
2007-10-12 14:04:00,120.0,120.02,119.95,119.99,775899998.0
2007-10-12 14:05:00,119.995,120.0,119.96,119.96,586800000.0
2007-10-12 14:06:00,119.97,120.01,119.97,120.01,855699997.0
2007-10-12 14:07:00,120.01,120.02,119.97,119.99,226400000.0
2007-10-12 14:08:00,120.0,120.01,119.99,120.0,134400000.0
2007-10-12 14:09:00,120.01,120.02,119.98,119.98,316500000.0
2007-10-12 14:10:00,119.98,119.99,119.97,119.99,62100000.0
2007-10-12 14:11:00,119.99,120.05,119.98,120.05,226000000.0
2007-10-12 14:12:00,120.05,120.07,120.04,120.07,434399999.0
2007-10-12 14:13:00,120.07,120.1,120.06,120.09,195900000.0
2007-10-12 14:14:00,120.09,120.09,120.06,120.075,408199999.0
2007-10-12 14:15:00,120.08,120.08,120.04,120.04,483199999.0
2007-10-12 14:16:00,120.04,120.1,120.02,120.09,351799996.0
2007-10-12 14:17:00,120.08,120.12,120.05,120.12,337400000.0
2007-10-12 14:18:00,120.12,120.15,120.09,120.11,816900000.0
2007-10-12 14:19:00,120.13,120.14,120.1,120.13,562800000.0
2007-10-12 14:20:00,120.13,120.14,120.04,120.07,1207999998.0
2007-10-12 14:21:00,120.07,120.11,120.04,120.1,755200001.0
2007-10-12 14:22:00,120.1,120.13,120.095,120.13,572000001.0
2007-10-12 14:23:00,120.13,120.16,120.07,120.1,865199997.0
2007-10-12 14:24:00,120.1,120.11,120.07,120.11,645100000.0
2007-10-12 14:25:00,120.11,120.13,120.1,120.1,457600000.0
2007-10-12 14:26:00,120.13,120.19,120.09,120.185,815300002.0
2007-10-12 14:27:00,120.16,120.22,120.14,120.14,937399999.0
2007-10-12 14:28:00,120.14,120.15,120.12,120.14,408100000.0
2007-10-12 14:29:00,120.14,120.16,120.08,120.09,238500000.0
2007-10-12 14:30:00,120.11,120.23,120.1,120.22,644400000.0
2007-10-12 14:31:00,120.21,120.32,120.19,120.32,640599999.0
2007-10-12 14:32:00,120.32,120.36,120.29,120.35,841200000.0
2007-10-12 14:33:00,120.36,120.36,120.3,120.345,936899997.0
2007-10-12 14:34:00,120.34,120.36,120.3,120.32,601799989.0
2007-10-12 14:35:00,120.32,120.33,120.29,120.32,407199999.0
2007-10-12 14:36:00,120.32,120.33,120.26,120.28,1322599998.0
2007-10-12 14:37:00,120.28,120.3,120.24,120.3,1006500013.0
2007-10-12 14:38:00,120.3,120.32,120.255,120.255,860000000.0
2007-10-12 14:39:00,120.27,120.35,120.23,120.32,1364699999.0
2007-10-12 14:40:00,120.32,120.39,120.305,120.39,1278599999.0
2007-10-12 14:41:00,120.39,120.46,120.38,120.4,1282000000.0
2007-10-12 14:42:00,120.4,120.57,120.4,120.57,1227200002.0
2007-10-12 14:43:00,120.58,120.65,120.53,120.55,1507999990.0
2007-10-12 14:44:00,120.55,120.56,120.51,120.53,1672399993.0
2007-10-12 14:45:00,120.53,120.6,120.51,120.57,1694999993.0
2007-10-12 14:46:00,120.58,120.66,120.56,120.65,1590399987.0
2007-10-12 14:47:00,120.65,120.68,120.6,120.61,774799996.0
2007-10-12 14:48:00,120.6,120.67,120.59,120.66,747200000.0
2007-10-12 14:49:00,120.66,120.71,120.64,120.69,1053999995.0
2007-10-12 14:50:00,120.68,120.74,120.66,120.74,1028899998.0
2007-10-12 14:51:00,120.74,120.74,120.63,120.64,1099599999.0
2007-10-12 14:52:00,120.65,120.715,120.62,120.69,1411599990.0
2007-10-12 14:53:00,120.69,120.69,120.64,120.68,723199999.0
2007-10-12 14:54:00,120.68,120.68,120.635,120.64,659600000.0
2007-10-12 14:55:00,120.64,120.67,120.62,120.635,1431299994.0
2007-10-12 14:56:00,120.635,120.705,120.62,120.67,880700000.0
2007-10-12 14:57:00,120.67,120.69,120.65,120.68,814200000.0
2007-10-12 14:58:00,120.675,120.68,120.59,120.605,960199997.0
2007-10-12 14:59:00,120.61,120.62,120.58,120.59,1040100001.0
2007-10-12 15:00:00,120.595,120.61,120.55,120.61,817300000.0
2007-10-12 15:01:00,120.605,120.62,120.56,120.61,1146499997.0
2007-10-12 15:02:00,120.61,120.69,120.58,120.66,693200002.0
2007-10-12 15:03:00,120.67,120.68,120.645,120.655,768799999.0
2007-10-12 15:04:00,120.65,120.65,120.61,120.62,931200000.0
2007-10-12 15:05:00,120.62,120.64,120.58,120.64,852599998.0
2007-10-12 15:06:00,120.65,120.7,120.62,120.67,682400000.0
2007-10-12 15:07:00,120.68,120.69,120.62,120.65,665700000.0
2007-10-12 15:08:00,120.65,120.655,120.61,120.63,905699999.0
2007-10-12 15:09:00,120.62,120.69,120.62,120.67,584999999.0
2007-10-12 15:10:00,120.67,120.73,120.635,120.69,504800000.0
2007-10-12 15:11:00,120.7,120.76,120.7,120.735,457299996.0
2007-10-12 15:12:00,120.74,120.74,120.68,120.7,1467199992.0
2007-10-12 15:13:00,120.7,120.71,120.66,120.7,1241900000.0
2007-10-12 15:14:00,120.695,120.84,120.66,120.74,1333399994.0
2007-10-12 15:15:00,120.74,120.74,120.68,120.71,1103099996.0
2007-10-12 15:16:00,120.68,120.71,120.645,120.69,886599994.0
2007-10-12 15:17:00,120.69,120.75,120.68,120.73,811999993.0
2007-10-12 15:18:00,120.73,120.73,120.66,120.675,633699993.0
2007-10-12 15:19:00,120.675,120.7,120.63,120.7,634399998.0
2007-10-12 15:20:00,120.7,120.7,120.65,120.69,588299995.0
2007-10-12 15:21:00,120.67,120.71,120.67,120.7,360000000.0
2007-10-12 15:22:00,120.7,120.72,120.68,120.69,477600000.0
2007-10-12 15:23:00,120.7,120.78,120.65,120.77,935200000.0
2007-10-12 15:24:00,120.77,120.85,120.76,120.82,587999997.0
2007-10-12 15:25:00,120.815,120.82,120.765,120.775,913899991.0
2007-10-12 15:26:00,120.78,120.84,120.775,120.84,1281399979.0
2007-10-12 15:27:00,120.84,120.91,120.815,120.83,1063200006.0
2007-10-12 15:28:00,120.84,120.87,120.83,120.86,1107400012.0
2007-10-12 15:29:00,120.86,120.88,120.84,120.86,982600018.0
2007-10-12 15:30:00,120.87,120.9,120.84,120.85,866200006.0
2007-10-12 15:31:00,120.85,120.86,120.795,120.82,841999999.0
2007-10-12 15:32:00,120.82,120.89,120.8,120.8,1081499996.0
2007-10-12 15:33:00,120.8,120.8,120.75,120.77,1068799999.0
2007-10-12 15:34:00,120.78,120.83,120.76,120.78,607199998.0
2007-10-12 15:35:00,120.78,120.79,120.72,120.75,777600000.0
2007-10-12 15:36:00,120.75,120.81,120.73,120.76,1537799999.0
2007-10-12 15:37:00,120.75,120.79,120.72,120.78,996800001.0
2007-10-12 15:38:00,120.78,120.78,120.67,120.68,1229799992.0
2007-10-12 15:39:00,120.68,120.71,120.65,120.71,905199999.0
2007-10-12 15:40:00,120.69,120.74,120.68,120.73,1143600000.0
2007-10-12 15:41:00,120.73,120.78,120.7,120.75,712800000.0
2007-10-12 15:42:00,120.74,120.78,120.72,120.76,1206400000.0
2007-10-12 15:43:00,120.76,120.76,120.72,120.74,493200000.0
2007-10-12 15:44:00,120.74,120.76,120.72,120.75,442200000.0
2007-10-12 15:45:00,120.75,120.76,120.7,120.74,547900000.0
2007-10-12 15:46:00,120.735,120.74,120.7,120.7,338400003.0
2007-10-12 15:47:00,120.7,120.72,120.69,120.72,77600000.0
2007-10-12 15:48:00,120.71,120.73,120.645,120.65,495600000.0
2007-10-12 15:49:00,120.65,120.68,120.65,120.67,945599998.0
2007-10-12 15:50:00,120.68,120.71,120.635,120.65,730200003.0
2007-10-12 15:51:00,120.64,120.68,120.64,120.67,299500000.0
2007-10-12 15:52:00,120.68,120.69,120.59,120.66,680600001.0
2007-10-12 15:53:00,120.67,120.7,120.65,120.69,392600000.0
2007-10-12 15:54:00,120.69,120.7,120.67,120.69,503600000.0
2007-10-12 15:55:00,120.7,120.71,120.68,120.69,348000000.0
2007-10-12 15:56:00,120.69,120.75,120.69,120.75,288000000.0
2007-10-12 15:57:00,120.74,120.83,120.735,120.83,767600000.0
2007-10-12 15:58:00,120.83,120.85,120.77,120.85,758000000.0
2007-10-12 15:59:00,120.845,120.86,120.71,120.75,812999999.0
2007-10-12 16:00:00,120.77,120.82,120.75,120.79,1132499998.0
2007-10-12 16:01:00,120.79,120.81,120.755,120.78,1113699999.0
2007-10-12 16:02:00,120.78,120.86,120.76,120.83,910399998.0
2007-10-12 16:03:00,120.83,120.84,120.805,120.82,708000000.0
2007-10-12 16:04:00,120.82,120.82,120.76,120.81,666399999.0
2007-10-12 16:05:00,120.8,120.81,120.755,120.755,652800000.0
2007-10-12 16:06:00,120.75,120.84,120.71,120.84,1006099997.0
2007-10-12 16:07:00,120.84,120.85,120.76,120.76,709600000.0
2007-10-12 16:08:00,120.76,120.79,120.76,120.77,544800000.0
2007-10-12 16:09:00,120.77,120.81,120.77,120.8,499700000.0
2007-10-12 16:10:00,120.8,120.83,120.79,120.82,528399999.0
2007-10-12 16:11:00,120.82,120.82,120.76,120.79,295699999.0
2007-10-12 16:12:00,120.785,120.79,120.74,120.75,433600000.0
2007-10-12 16:13:00,120.75,120.77,120.74,120.76,246400000.0
2007-10-12 16:14:00,120.76,120.77,120.71,120.71,441000001.0
2007-10-12 16:15:00,120.75,120.77,120.7,120.76,517800003.0
2007-10-12 16:16:00,120.76,120.78,120.72,120.73,463600000.0
2007-10-12 16:17:00,120.73,120.77,120.72,120.73,448300000.0
2007-10-12 16:18:00,120.73,120.83,120.725,120.81,417599999.0
2007-10-12 16:19:00,120.81,120.82,120.75,120.75,362400000.0
2007-10-12 16:20:00,120.75,120.78,120.71,120.77,383200000.0
2007-10-12 16:21:00,120.77,120.8,120.76,120.76,323200000.0
2007-10-12 16:22:00,120.76,120.76,120.71,120.715,330600000.0
2007-10-12 16:23:00,120.72,120.76,120.71,120.76,730300000.0
2007-10-12 16:24:00,120.76,120.77,120.745,120.76,290900000.0
2007-10-12 16:25:00,120.76,120.8,120.76,120.77,447199999.0
2007-10-12 16:26:00,120.77,120.77,120.73,120.73,327200000.0
2007-10-12 16:27:00,120.73,120.75,120.72,120.75,333600000.0
2007-10-12 16:28:00,120.75,120.76,120.72,120.74,294600000.0
2007-10-12 16:29:00,120.74,120.74,120.68,120.69,291600000.0
2007-10-12 16:30:00,120.69,120.72,120.685,120.715,583999996.0
2007-10-12 16:31:00,120.715,120.73,120.68,120.7,629500000.0
2007-10-12 16:32:00,120.71,120.71,120.665,120.665,497099999.0
2007-10-12 16:33:00,120.67,120.67,120.625,120.645,269000000.0
2007-10-12 16:34:00,120.65,120.65,120.635,120.645,326400000.0
2007-10-12 16:35:00,120.65,120.66,120.59,120.595,359700000.0
2007-10-12 16:36:00,120.6,120.68,120.6,120.68,492500000.0
2007-10-12 16:37:00,120.68,120.69,120.61,120.62,323200000.0
2007-10-12 16:38:00,120.63,120.64,120.6,120.62,426399999.0
2007-10-12 16:39:00,120.62,120.63,120.59,120.62,526200000.0
2007-10-12 16:40:00,120.63,120.65,120.59,120.63,555899999.0
2007-10-12 16:41:00,120.63,120.64,120.61,120.63,214400000.0
2007-10-12 16:42:00,120.61,120.65,120.61,120.63,473600000.0
2007-10-12 16:43:00,120.65,120.65,120.58,120.58,543699998.0
2007-10-12 16:44:00,120.58,120.585,120.51,120.54,929299982.0
2007-10-12 16:45:00,120.53,120.56,120.52,120.53,684499986.0
2007-10-12 16:46:00,120.53,120.54,120.475,120.5,648099993.0
2007-10-12 16:47:00,120.5,120.55,120.49,120.525,708399999.0
2007-10-12 16:48:00,120.53,120.53,120.48,120.48,502399998.0
2007-10-12 16:49:00,120.48,120.48,120.46,120.465,137600000.0
2007-10-12 16:50:00,120.465,120.465,120.38,120.44,705600001.0
2007-10-12 16:51:00,120.44,120.47,120.41,120.45,839899992.0
2007-10-12 16:52:00,120.44,120.47,120.42,120.46,913600000.0
2007-10-12 16:53:00,120.46,120.5,120.44,120.5,378400000.0
2007-10-12 16:54:00,120.49,120.52,120.45,120.48,614100000.0
2007-10-12 16:55:00,120.48,120.48,120.43,120.45,330400000.0
2007-10-12 16:56:00,120.43,120.46,120.4,120.45,814499999.0
2007-10-12 16:57:00,120.45,120.46,120.41,120.45,476000000.0
2007-10-12 16:58:00,120.46,120.49,120.425,120.49,677999993.0
2007-10-12 16:59:00,120.49,120.53,120.48,120.495,1213599974.0
2007-10-12 17:00:00,120.5,120.505,120.445,120.47,1025099988.0
2007-10-12 17:01:00,120.47,120.535,120.47,120.51,647499992.0
2007-10-12 17:02:00,120.53,120.57,120.5,120.54,895900000.0
2007-10-12 17:03:00,120.56,120.59,120.54,120.59,473600002.0
2007-10-12 17:04:00,120.59,120.59,120.505,120.515,777399981.0
2007-10-12 17:05:00,120.52,120.56,120.52,120.54,596499991.0
2007-10-12 17:06:00,120.55,120.59,120.535,120.585,776799998.0
2007-10-12 17:07:00,120.59,120.62,120.56,120.61,627099998.0
2007-10-12 17:08:00,120.61,120.705,120.58,120.67,693200001.0
2007-10-12 17:09:00,120.66,120.725,120.66,120.69,1257499991.0
2007-10-12 17:10:00,120.69,120.715,120.64,120.665,1018499990.0
2007-10-12 17:11:00,120.66,120.7,120.66,120.67,205600000.0
2007-10-12 17:12:00,120.67,120.68,120.63,120.63,358400000.0
2007-10-12 17:13:00,120.63,120.66,120.61,120.64,565600000.0
2007-10-12 17:14:00,120.64,120.7,120.63,120.68,716099996.0
2007-10-12 17:15:00,120.67,120.68,120.64,120.64,771399995.0
2007-10-12 17:16:00,120.64,120.65,120.625,120.64,245200000.0
2007-10-12 17:17:00,120.64,120.64,120.59,120.6,482899994.0
2007-10-12 17:18:00,120.6,120.61,120.56,120.6,684199983.0
2007-10-12 17:19:00,120.6,120.63,120.6,120.615,361600000.0
2007-10-12 17:20:00,120.615,120.635,120.61,120.625,478199997.0
2007-10-12 17:21:00,120.625,120.63,120.59,120.62,480199997.0
2007-10-12 17:22:00,120.62,120.65,120.6,120.62,796299986.0
2007-10-12 17:23:00,120.62,120.64,120.57,120.62,871199995.0
2007-10-12 17:24:00,120.62,120.64,120.59,120.61,742799999.0
2007-10-12 17:25:00,120.63,120.65,120.59,120.625,649300000.0
2007-10-12 17:26:00,120.62,120.72,120.61,120.7,599699995.0
2007-10-12 17:27:00,120.71,120.71,120.66,120.685,684699997.0
2007-10-12 17:28:00,120.685,120.7,120.63,120.66,654499993.0
2007-10-12 17:29:00,120.655,120.69,120.63,120.675,594699995.0
2007-10-12 17:30:00,120.675,120.7,120.66,120.69,320000000.0
2007-10-12 17:31:00,120.69,120.7,120.665,120.665,221699997.0
2007-10-12 17:32:00,120.665,120.69,120.64,120.67,446400000.0
2007-10-12 17:33:00,120.67,120.675,120.655,120.665,362400000.0
2007-10-12 17:34:00,120.67,120.67,120.64,120.66,797300000.0
2007-10-12 17:35:00,120.66,120.68,120.635,120.64,639899990.0
2007-10-12 17:36:00,120.65,120.76,120.64,120.76,710899996.0
2007-10-12 17:37:00,120.76,120.785,120.73,120.74,778400000.0
2007-10-12 17:38:00,120.74,120.785,120.73,120.755,766299990.0
2007-10-12 17:39:00,120.76,120.77,120.7,120.71,736799983.0
2007-10-12 17:40:00,120.705,120.71,120.69,120.7,300599999.0
2007-10-12 17:41:00,120.7,120.72,120.675,120.675,272199999.0
2007-10-12 17:42:00,120.69,120.7,120.675,120.69,324800000.0
2007-10-12 17:43:00,120.7,120.7,120.625,120.65,601599998.0
2007-10-12 17:44:00,120.635,120.68,120.63,120.68,494699997.0
2007-10-12 17:45:00,120.67,120.72,120.67,120.7,234800000.0
2007-10-12 17:46:00,120.71,120.72,120.69,120.71,274399999.0
2007-10-12 17:47:00,120.71,120.71,120.67,120.67,415999995.0
2007-10-12 17:48:00,120.67,120.67,120.615,120.65,640299988.0
2007-10-12 17:49:00,120.66,120.66,120.62,120.64,690499991.0
2007-10-12 17:50:00,120.64,120.66,120.625,120.66,404000000.0
2007-10-12 17:51:00,120.645,120.68,120.63,120.68,568399994.0
2007-10-12 17:52:00,120.68,120.71,120.665,120.7,248799999.0
2007-10-12 17:53:00,120.695,120.72,120.67,120.705,738399994.0
2007-10-12 17:54:00,120.72,120.73,120.7,120.7,320599999.0
2007-10-12 17:55:00,120.7,120.74,120.65,120.71,626899998.0
2007-10-12 17:56:00,120.71,120.72,120.68,120.68,130800000.0
2007-10-12 17:57:00,120.68,120.68,120.62,120.65,224600001.0
2007-10-12 17:58:00,120.65,120.65,120.6,120.64,289200001.0
2007-10-12 17:59:00,120.62,120.66,120.59,120.64,571300007.0
2007-10-12 18:00:00,120.64,120.66,120.61,120.61,665800002.0
2007-10-12 18:01:00,120.605,120.63,120.56,120.58,575200000.0
2007-10-12 18:02:00,120.58,120.58,120.55,120.57,764100000.0
2007-10-12 18:03:00,120.58,120.61,120.56,120.6,389600000.0
2007-10-12 18:04:00,120.59,120.61,120.57,120.58,398400000.0
2007-10-12 18:05:00,120.6,120.605,120.56,120.58,257100000.0
2007-10-12 18:06:00,120.575,120.58,120.545,120.57,94300000.0
2007-10-12 18:07:00,120.57,120.625,120.57,120.625,292800000.0
2007-10-12 18:08:00,120.625,120.625,120.56,120.57,475800005.0
2007-10-12 18:09:00,120.605,120.605,120.55,120.55,468800000.0
2007-10-12 18:10:00,120.55,120.56,120.52,120.52,252900000.0
2007-10-12 18:11:00,120.55,120.55,120.51,120.545,362500002.0
2007-10-12 18:12:00,120.54,120.55,120.5,120.55,568700001.0
2007-10-12 18:13:00,120.55,120.63,120.55,120.63,523300000.0
2007-10-12 18:14:00,120.63,120.64,120.58,120.6,519200001.0
2007-10-12 18:15:00,120.61,120.61,120.605,120.61,84000000.0
2007-10-12 18:16:00,120.61,120.62,120.58,120.6,403400000.0
2007-10-12 18:17:00,120.61,120.61,120.6,120.6,231200000.0
2007-10-12 18:18:00,120.6,120.605,120.57,120.59,281500001.0
2007-10-12 18:19:00,120.585,120.59,120.54,120.56,471700000.0
2007-10-12 18:20:00,120.56,120.575,120.54,120.55,255200000.0
2007-10-12 18:21:00,120.55,120.58,120.55,120.58,178400000.0
2007-10-12 18:22:00,120.57,120.585,120.54,120.57,320000000.0
2007-10-12 18:23:00,120.57,120.59,120.56,120.585,223200000.0
2007-10-12 18:24:00,120.585,120.6,120.57,120.59,274000000.0
2007-10-12 18:25:00,120.59,120.6,120.59,120.6,250800000.0
2007-10-12 18:26:00,120.6,120.6,120.6,120.6,60000000.0
2007-10-12 18:27:00,120.6,120.61,120.58,120.61,386500000.0
2007-10-12 18:28:00,120.61,120.61,120.6,120.6,124000000.0
2007-10-12 18:29:00,120.6,120.63,120.58,120.6,165900000.0
2007-10-12 18:30:00,120.61,120.645,120.57,120.645,457100002.0
2007-10-12 18:31:00,120.63,120.72,120.57,120.63,1117900000.0
2007-10-12 18:32:00,120.63,120.63,120.59,120.61,472400000.0
2007-10-12 18:33:00,120.61,120.61,120.55,120.59,319500000.0
2007-10-12 18:34:00,120.59,120.59,120.55,120.56,276200000.0
2007-10-12 18:35:00,120.565,120.61,120.55,120.6,495400000.0
2007-10-12 18:36:00,120.6,120.62,120.58,120.6,209700000.0
2007-10-12 18:37:00,120.6,120.61,120.58,120.605,313400000.0
2007-10-12 18:38:00,120.6,120.61,120.6,120.61,98900001.0
2007-10-12 18:39:00,120.6,120.62,120.6,120.62,190400000.0
2007-10-12 18:40:00,120.62,120.62,120.6,120.62,267700000.0
2007-10-12 18:41:00,120.62,120.62,120.6,120.605,154400000.0
2007-10-12 18:42:00,120.605,120.615,120.595,120.6,401600000.0
2007-10-12 18:43:00,120.595,120.62,120.595,120.615,250400000.0
2007-10-12 18:44:00,120.61,120.615,120.6,120.61,149800003.0
2007-10-12 18:45:00,120.61,120.61,120.59,120.595,124800000.0
2007-10-12 18:46:00,120.59,120.59,120.555,120.59,120799998.0
2007-10-12 18:47:00,120.59,120.6,120.57,120.6,57600000.0
2007-10-12 18:48:00,120.595,120.61,120.58,120.585,224100000.0
2007-10-12 18:49:00,120.58,120.61,120.57,120.605,278400002.0
2007-10-12 18:50:00,120.605,120.615,120.59,120.615,244000000.0
2007-10-12 18:51:00,120.615,120.615,120.59,120.6,249200000.0
2007-10-12 18:52:00,120.6,120.61,120.58,120.58,194599999.0
2007-10-12 18:53:00,120.615,120.625,120.59,120.62,180300000.0
2007-10-12 18:54:00,120.62,120.64,120.615,120.635,385300002.0
2007-10-12 18:55:00,120.64,120.655,120.6,120.61,408300001.0
2007-10-12 18:56:00,120.625,120.625,120.6,120.6,374000001.0
2007-10-12 18:57:00,120.6,120.625,120.58,120.58,508400004.0
2007-10-12 18:58:00,120.59,120.6,120.57,120.59,358100000.0
2007-10-12 18:59:00,120.59,120.6,120.575,120.59,212800000.0
2007-10-12 19:00:00,120.59,120.605,120.57,120.59,341200000.0
2007-10-12 19:01:00,120.575,120.59,120.56,120.57,243400000.0
2007-10-12 19:02:00,120.57,120.595,120.57,120.595,149600000.0
2007-10-12 19:03:00,120.57,120.595,120.57,120.59,40800000.0
2007-10-12 19:04:00,120.59,120.615,120.58,120.59,264800000.0
2007-10-12 19:05:00,120.59,120.61,120.59,120.59,144000000.0
2007-10-12 19:06:00,120.59,120.6,120.56,120.575,149400000.0
2007-10-12 19:07:00,120.57,120.575,120.54,120.565,216000000.0
2007-10-12 19:08:00,120.56,120.57,120.535,120.54,218400000.0
2007-10-12 19:09:00,120.545,120.56,120.53,120.55,319000002.0
2007-10-12 19:10:00,120.545,120.545,120.51,120.53,198400000.0
2007-10-12 19:11:00,120.53,120.53,120.5,120.53,159000001.0
2007-10-12 19:12:00,120.525,120.53,120.51,120.52,144000000.0
2007-10-12 19:13:00,120.52,120.53,120.52,120.53,204800000.0
2007-10-12 19:14:00,120.53,120.53,120.49,120.51,549900001.0
2007-10-12 19:15:00,120.51,120.515,120.48,120.5,138700000.0
2007-10-12 19:16:00,120.5,120.5,120.47,120.47,83200000.0
2007-10-12 19:17:00,120.48,120.48,120.45,120.47,101600000.0
2007-10-12 19:18:00,120.48,120.48,120.42,120.44,288000000.0
2007-10-12 19:19:00,120.44,120.44,120.41,120.41,297400000.0
2007-10-12 19:20:00,120.41,120.42,120.385,120.42,385700000.0
2007-10-12 19:21:00,120.42,120.43,120.39,120.425,344999999.0
2007-10-12 19:22:00,120.43,120.44,120.4,120.43,480600001.0
2007-10-12 19:23:00,120.425,120.46,120.41,120.46,258000001.0
2007-10-12 19:24:00,120.46,120.47,120.44,120.47,268000000.0
2007-10-12 19:25:00,120.46,120.47,120.42,120.44,419500002.0
2007-10-12 19:26:00,120.44,120.45,120.44,120.44,42400000.0
2007-10-12 19:27:00,120.44,120.44,120.42,120.42,211200000.0
2007-10-12 19:28:00,120.42,120.42,120.38,120.4,316300001.0
2007-10-12 19:29:00,120.41,120.43,120.39,120.43,156000000.0
2007-10-12 19:30:00,120.43,120.435,120.39,120.43,263200001.0
2007-10-12 19:31:00,120.42,120.43,120.41,120.41,112800004.0
2007-10-12 19:32:00,120.41,120.44,120.405,120.43,476800001.0
2007-10-12 19:33:00,120.43,120.47,120.42,120.47,214800000.0
2007-10-12 19:34:00,120.47,120.47,120.46,120.47,52800000.0
2007-10-12 19:35:00,120.47,120.51,120.455,120.5,160300000.0
2007-10-12 19:36:00,120.5,120.52,120.48,120.51,150100000.0
2007-10-12 19:37:00,120.51,120.52,120.49,120.52,107200000.0
2007-10-12 19:38:00,120.52,120.53,120.515,120.53,56000000.0
2007-10-12 19:39:00,120.53,120.54,120.51,120.53,226400000.0
2007-10-12 19:40:00,120.53,120.54,120.515,120.53,100000000.0
2007-10-12 19:41:00,120.535,120.54,120.5,120.5,205100000.0
2007-10-12 19:42:00,120.505,120.54,120.5,120.5,369100000.0
2007-10-12 19:43:00,120.5,120.515,120.5,120.51,83200000.0
2007-10-12 19:44:00,120.51,120.525,120.5,120.525,207500000.0
2007-10-12 19:45:00,120.51,120.59,120.51,120.59,622100000.0
2007-10-12 19:46:00,120.59,120.61,120.57,120.6,255600000.0
2007-10-12 19:47:00,120.6,120.6,120.575,120.59,423300000.0
2007-10-12 19:48:00,120.59,120.6,120.58,120.59,148800000.0
2007-10-12 19:49:00,120.59,120.61,120.59,120.59,172000000.0
2007-10-12 19:50:00,120.61,120.61,120.57,120.59,200900000.0
2007-10-12 19:51:00,120.59,120.61,120.56,120.6,299200000.0
2007-10-12 19:52:00,120.6,120.6,120.58,120.58,160000000.0
2007-10-12 19:53:00,120.59,120.6,120.57,120.59,154400000.0
2007-10-12 19:54:00,120.59,120.59,120.58,120.58,55200000.0
2007-10-12 19:55:00,120.59,120.59,120.56,120.585,96000000.0
2007-10-12 19:56:00,120.58,120.585,120.55,120.57,151400000.0
2007-10-12 19:57:00,120.57,120.59,120.57,120.585,171200000.0
2007-10-12 19:58:00,120.58,120.58,120.56,120.57,109600000.0
2007-10-12 19:59:00,120.57,120.57,120.555,120.57,72000000.0
2007-10-12 20:00:00,120.57,120.6,120.565,120.6,81600000.0
2007-10-12 20:01:00,120.6,120.6,120.56,120.59,78400000.0
2007-10-12 20:03:00,120.595,120.6,120.57,120.59,329900000.0
2007-10-12 20:04:00,120.59,120.595,120.57,120.59,261200000.0
2007-10-12 20:05:00,120.59,120.59,120.57,120.59,109600000.0
2007-10-12 20:06:00,120.59,120.59,120.56,120.58,152400001.0
2007-10-12 20:07:00,120.56,120.59,120.55,120.56,162200001.0
2007-10-12 20:08:00,120.59,120.59,120.57,120.59,58600000.0
2007-10-12 20:09:00,120.59,120.59,120.58,120.58,111300000.0
2007-10-12 20:10:00,120.57,120.58,120.565,120.58,163300000.0
2007-10-12 20:11:00,120.58,120.61,120.57,120.61,132800000.0
2007-10-12 20:12:00,120.61,120.61,120.6,120.605,95200000.0
2007-10-12 20:13:00,120.605,120.615,120.59,120.59,181000000.0
2007-10-12 20:14:00,120.61,120.61,120.55,120.59,249100000.0
2007-10-12 20:15:00,120.59,120.615,120.58,120.6,439500000.0
2007-10-12 20:16:00,120.59,120.62,120.59,120.615,272800000.0
2007-10-12 20:17:00,120.615,120.62,120.59,120.59,430100000.0
2007-10-12 20:18:00,120.6,120.6,120.57,120.575,220600000.0
2007-10-12 20:19:00,120.57,120.57,120.54,120.56,576800000.0
2007-10-12 20:20:00,120.56,120.57,120.53,120.56,389800000.0
2007-10-12 20:21:00,120.57,120.57,120.55,120.555,205300000.0
2007-10-12 20:22:00,120.555,120.58,120.555,120.56,207300000.0
2007-10-12 20:23:00,120.57,120.58,120.57,120.58,61700000.0
2007-10-12 20:24:00,120.59,120.6,120.59,120.59,200000000.0
2007-10-12 20:25:00,120.59,120.59,120.55,120.565,196000000.0
2007-10-12 20:26:00,120.58,120.58,120.55,120.58,150400000.0
2007-10-12 20:27:00,120.58,120.58,120.575,120.58,46900000.0
2007-10-12 20:28:00,120.58,120.58,120.55,120.55,162000001.0
2007-10-12 20:29:00,120.54,120.57,120.54,120.57,89500002.0
2007-10-12 20:30:00,120.57,120.57,120.57,120.57,3500000.0
2007-10-12 20:31:00,120.57,120.57,120.535,120.57,99900000.0
2007-10-12 20:32:00,120.57,120.57,120.55,120.55,48900000.0
2007-10-12 20:33:00,120.55,120.55,120.53,120.55,88900000.0
2007-10-12 20:34:00,120.55,120.56,120.535,120.55,281700000.0
2007-10-12 20:35:00,120.55,120.55,120.52,120.55,237400000.0
2007-10-12 20:36:00,120.55,120.57,120.55,120.55,95200000.0
2007-10-12 20:37:00,120.55,120.57,120.52,120.57,135800000.0
2007-10-12 20:38:00,120.565,120.57,120.545,120.56,164800000.0
2007-10-12 20:39:00,120.56,120.565,120.51,120.56,310700000.0
2007-10-12 20:40:00,120.555,120.57,120.555,120.56,301600000.0
2007-10-12 20:41:00,120.56,120.56,120.52,120.54,358400000.0
2007-10-12 20:42:00,120.54,120.55,120.52,120.55,216000000.0
2007-10-12 20:43:00,120.55,120.58,120.535,120.57,232300000.0
2007-10-12 20:44:00,120.57,120.61,120.57,120.6,261100001.0
2007-10-12 20:45:00,120.6,120.63,120.59,120.63,613800001.0
2007-10-12 20:46:00,120.63,120.63,120.58,120.61,241300000.0
2007-10-12 20:47:00,120.62,120.63,120.61,120.63,157200000.0
2007-10-12 20:48:00,120.63,120.63,120.6,120.6,154800000.0
2007-10-12 20:49:00,120.6,120.64,120.6,120.63,229600000.0
2007-10-12 20:50:00,120.63,120.65,120.63,120.65,161600000.0
2007-10-12 20:51:00,120.65,120.65,120.63,120.63,224000000.0
2007-10-12 20:52:00,120.64,120.65,120.63,120.65,113100000.0
2007-10-12 20:53:00,120.645,120.725,120.64,120.7,324000000.0
2007-10-12 20:54:00,120.69,120.7,120.69,120.7,139200000.0
2007-10-12 20:55:00,120.7,120.72,120.7,120.71,78300000.0
2007-10-12 20:56:00,120.71,120.73,120.71,120.73,221700000.0
2007-10-12 20:57:00,120.72,120.74,120.69,120.74,233200000.0
2007-10-12 20:58:00,120.73,120.74,120.705,120.73,370100000.0
2007-10-12 20:59:00,120.715,120.76,120.715,120.75,500300000.0
2007-10-12 21:00:00,120.75,120.76,120.7,120.75,415300000.0
2007-10-12 21:01:00,120.75,120.75,120.74,120.74,43200000.0
2007-10-12 21:02:00,120.75,120.75,120.715,120.73,63200000.0
2007-10-12 21:03:00,120.73,120.73,120.71,120.71,63500000.0
2007-10-12 21:04:00,120.71,120.71,120.67,120.69,132100000.0
2007-10-12 21:05:00,120.68,120.69,120.68,120.68,58400000.0
2007-10-12 21:06:00,120.68,120.73,120.68,120.73,208000000.0
2007-10-12 21:07:00,120.74,120.75,120.72,120.74,97000000.0
2007-10-12 21:08:00,120.74,120.76,120.74,120.75,89600000.0
2007-10-12 21:09:00,120.75,120.77,120.745,120.75,289700000.0
2007-10-12 21:10:00,120.76,120.8,120.75,120.79,152600000.0
2007-10-12 21:11:00,120.79,120.8,120.78,120.79,121500000.0
2007-10-12 21:12:00,120.79,120.79,120.75,120.79,44700001.0
2007-10-12 21:13:00,120.785,120.79,120.77,120.785,177000000.0
2007-10-12 21:14:00,120.79,120.83,120.78,120.81,156700000.0
2007-10-12 21:15:00,120.81,120.81,120.8,120.8,68500000.0
2007-10-12 21:16:00,120.8,120.8,120.75,120.75,103200000.0
2007-10-12 21:17:00,120.78,120.78,120.75,120.76,123500000.0
2007-10-12 21:18:00,120.76,120.77,120.75,120.76,69300000.0
2007-10-12 21:19:00,120.76,120.77,120.76,120.77,31200000.0
2007-10-12 21:21:00,120.77,120.78,120.75,120.77,99200000.0
2007-10-12 21:22:00,120.77,120.78,120.74,120.76,108800000.0
2007-10-12 21:23:00,120.76,120.77,120.75,120.77,162400000.0
2007-10-12 21:24:00,120.78,120.79,120.75,120.75,245500000.0
2007-10-12 21:25:00,120.76,120.77,120.75,120.75,58300000.0
2007-10-12 21:26:00,120.75,120.76,120.73,120.74,109600000.0
2007-10-12 21:27:00,120.725,120.74,120.72,120.74,65400000.0
2007-10-12 21:28:00,120.725,120.76,120.725,120.75,82400000.0
2007-10-12 21:29:00,120.75,120.76,120.73,120.73,87200000.0
2007-10-12 21:30:00,120.73,120.74,120.71,120.74,182400000.0
2007-10-12 21:31:00,120.74,120.74,120.72,120.72,154400000.0
2007-10-12 21:32:00,120.71,120.73,120.7,120.73,109600000.0
2007-10-12 21:33:00,120.73,120.73,120.73,120.73,36800000.0
2007-10-12 21:34:00,120.73,120.75,120.71,120.75,152800000.0
2007-10-12 21:35:00,120.75,120.77,120.72,120.77,241400000.0
2007-10-12 21:36:00,120.77,120.77,120.74,120.76,394100000.0
2007-10-12 21:37:00,120.76,120.76,120.75,120.75,29600000.0
2007-10-12 21:38:00,120.76,120.77,120.74,120.77,25600000.0
2007-10-12 21:39:00,120.77,120.77,120.76,120.76,40000000.0
2007-10-12 21:40:00,120.76,120.82,120.76,120.82,133000000.0
2007-10-12 21:41:00,120.82,120.83,120.815,120.815,26400000.0
2007-10-12 21:42:00,120.81,120.81,120.79,120.79,25600000.0
2007-10-12 21:43:00,120.81,120.81,120.79,120.81,23200000.0
2007-10-12 21:44:00,120.81,120.81,120.795,120.795,191200000.0
2007-10-12 21:45:00,120.79,120.79,120.77,120.79,62800000.0
2007-10-12 21:46:00,120.77,120.805,120.77,120.79,126000000.0
2007-10-12 21:47:00,120.8,120.83,120.8,120.83,209500000.0
2007-10-12 21:48:00,120.83,120.84,120.82,120.825,112500000.0
2007-10-12 21:49:00,120.83,120.83,120.82,120.82,137400000.0
2007-10-12 21:50:00,120.82,120.82,120.81,120.81,50600000.0
2007-10-12 21:51:00,120.805,120.82,120.78,120.81,161800000.0
2007-10-12 21:52:00,120.81,120.81,120.81,120.81,13600000.0
2007-10-12 21:53:00,120.81,120.81,120.81,120.81,23200000.0
2007-10-12 21:54:00,120.805,120.805,120.78,120.79,218900000.0
2007-10-12 21:55:00,120.8,120.8,120.79,120.795,268000000.0
2007-10-12 21:56:00,120.795,120.81,120.78,120.81,112900000.0
2007-10-12 21:57:00,120.81,120.81,120.8,120.8,53600000.0
2007-10-12 21:58:00,120.81,120.825,120.79,120.825,483500000.0
2007-10-12 21:59:00,120.83,120.84,120.83,120.84,173600000.0
2007-10-12 22:00:00,120.84,120.84,120.79,120.81,358000000.0
2007-10-12 22:01:00,120.85,120.86,120.8,120.85,424300000.0
2007-10-12 22:02:00,120.865,120.88,120.83,120.83,200500000.0
2007-10-12 22:03:00,120.85,120.87,120.83,120.85,231200000.0
2007-10-12 22:04:00,120.845,120.86,120.84,120.85,77600000.0
2007-10-12 22:05:00,120.85,120.85,120.82,120.83,84000000.0
2007-10-12 22:06:00,120.83,120.83,120.8,120.8,173900000.0
2007-10-12 22:07:00,120.81,120.82,120.79,120.82,92500000.0
2007-10-12 22:08:00,120.82,120.84,120.82,120.83,80000000.0
2007-10-12 22:09:00,120.83,120.84,120.83,120.84,20800000.0
2007-10-12 22:10:00,120.84,120.84,120.8,120.81,141400000.0
2007-10-12 22:11:00,120.8,120.82,120.79,120.82,60800000.0
2007-10-12 22:12:00,120.82,120.83,120.8,120.82,80800000.0
2007-10-12 22:13:00,120.81,120.83,120.81,120.815,81600000.0
2007-10-12 22:14:00,120.815,120.82,120.81,120.81,147200000.0
2007-10-12 22:15:00,120.81,120.85,120.81,120.84,140800000.0
2007-10-12 22:16:00,120.825,120.85,120.81,120.835,112200000.0
2007-10-12 22:17:00,120.84,120.85,120.84,120.85,28800000.0
2007-10-12 22:18:00,120.86,120.86,120.85,120.86,89500000.0
2007-10-12 22:19:00,120.86,120.9,120.86,120.9,127200000.0
2007-10-12 22:20:00,120.9,120.91,120.89,120.91,49600000.0
2007-10-12 22:21:00,120.9,120.91,120.88,120.89,116000000.0
2007-10-12 22:22:00,120.87,120.88,120.87,120.87,56000000.0
2007-10-12 22:23:00,120.86,120.875,120.86,120.875,56000000.0
2007-10-12 22:24:00,120.89,120.89,120.86,120.88,228800000.0
2007-10-12 22:25:00,120.87,120.87,120.87,120.87,23200000.0
2007-10-12 22:26:00,120.875,120.89,120.875,120.89,24000000.0
2007-10-12 22:27:00,120.88,120.88,120.87,120.87,49600000.0
2007-10-12 22:28:00,120.87,120.885,120.865,120.885,68000000.0
2007-10-12 22:29:00,120.88,120.88,120.88,120.88,20000000.0
2007-10-12 22:30:00,120.88,120.89,120.87,120.89,164800000.0
2007-10-12 22:31:00,120.89,120.95,120.87,120.95,305600000.0
2007-10-12 22:32:00,120.95,120.98,120.905,120.97,266800000.0
2007-10-12 22:33:00,120.97,120.97,120.93,120.96,388000000.0
2007-10-12 22:34:00,120.96,121.0,120.95,121.0,200000000.0
2007-10-12 22:35:00,121.0,121.0,120.98,120.99,177300000.0
2007-10-12 22:36:00,120.99,120.99,120.96,120.96,26400000.0
2007-10-12 22:37:00,120.96,120.96,120.92,120.92,404800000.0
2007-10-12 22:38:00,120.92,120.95,120.905,120.92,206400000.0
2007-10-12 22:39:00,120.905,120.95,120.905,120.94,210400000.0
2007-10-12 22:40:00,120.94,120.94,120.94,120.94,154400000.0
2007-10-12 22:41:00,120.95,120.95,120.94,120.95,75200000.0
2007-10-12 22:42:00,120.95,120.96,120.91,120.94,212900003.0
2007-10-12 22:43:00,120.935,120.94,120.91,120.93,134400000.0
2007-10-12 22:44:00,120.94,120.97,120.93,120.95,253300001.0
2007-10-12 22:45:00,120.95,120.95,120.935,120.94,94500001.0
2007-10-12 22:46:00,120.92,120.96,120.92,120.945,172300001.0
2007-10-12 22:47:00,120.945,120.97,120.945,120.97,79300000.0
2007-10-12 22:48:00,120.97,120.99,120.95,120.98,141000001.0
2007-10-12 22:49:00,120.98,121.03,120.95,120.99,352700005.0
2007-10-12 22:50:00,120.98,120.99,120.96,120.96,85700000.0
2007-10-12 22:51:00,120.96,120.97,120.93,120.95,119700000.0
2007-10-12 22:52:00,120.95,120.95,120.92,120.95,140300000.0
2007-10-12 22:53:00,120.94,120.94,120.925,120.94,48000000.0
2007-10-12 22:54:00,120.94,120.95,120.91,120.95,147600000.0
2007-10-12 22:55:00,120.94,120.95,120.915,120.93,168000000.0
2007-10-12 22:56:00,120.93,120.97,120.905,120.92,218800000.0
2007-10-12 22:57:00,120.95,120.96,120.905,120.96,216800000.0
2007-10-12 22:58:00,120.945,120.96,120.9,120.92,160800000.0
2007-10-12 22:59:00,120.91,120.98,120.88,120.98,152700000.0
2007-10-14 23:31:00,120.81,120.83,120.8,120.81,109300000.0
2007-10-14 23:32:00,120.81,120.83,120.8,120.81,161200000.0
2007-10-14 23:33:00,120.81,120.83,120.81,120.83,199700000.0
2007-10-14 23:34:00,120.83,120.84,120.82,120.82,265200000.0
2007-10-14 23:35:00,120.82,120.83,120.82,120.82,76000000.0
2007-10-14 23:36:00,120.82,120.82,120.82,120.82,52000000.0
2007-10-14 23:37:00,120.82,120.83,120.82,120.82,102000000.0
2007-10-14 23:38:00,120.82,120.83,120.82,120.83,62200000.0
2007-10-14 23:39:00,120.83,120.86,120.83,120.85,270200000.0
2007-10-14 23:40:00,120.85,120.85,120.825,120.85,236700000.0
2007-10-14 23:41:00,120.85,120.85,120.85,120.85,84000000.0
2007-10-14 23:42:00,120.85,120.85,120.85,120.85,52000000.0
2007-10-14 23:43:00,120.85,120.85,120.83,120.85,83700000.0
2007-10-14 23:44:00,120.85,120.86,120.825,120.84,300900000.0
2007-10-14 23:45:00,120.84,120.85,120.84,120.84,76100000.0
2007-10-14 23:46:00,120.84,120.85,120.84,120.84,112200000.0
2007-10-14 23:47:00,120.85,120.86,120.85,120.85,100000000.0
2007-10-14 23:48:00,120.86,120.86,120.78,120.85,286800000.0
2007-10-14 23:49:00,120.85,120.87,120.84,120.86,136300000.0
2007-10-14 23:50:00,120.86,120.87,120.83,120.84,110800000.0
2007-10-14 23:51:00,120.84,120.85,120.82,120.82,192800000.0
2007-10-14 23:52:00,120.83,120.85,120.8,120.8,233500000.0
2007-10-14 23:53:00,120.8,120.84,120.79,120.79,200300000.0
2007-10-14 23:54:00,120.81,120.83,120.79,120.83,202000000.0
2007-10-14 23:55:00,120.83,120.83,120.8,120.8,180000000.0
2007-10-14 23:56:00,120.8,120.83,120.75,120.78,566200000.0
2007-10-14 23:57:00,120.78,120.78,120.77,120.78,204000000.0
2007-10-14 23:58:00,120.78,120.82,120.78,120.82,322800000.0
2007-10-14 23:59:00,120.82,120.83,120.78,120.78,365600000.0
2007-10-15 00:00:00,120.78,120.81,120.78,120.8,316000000.0
2007-10-15 00:01:00,120.8,120.81,120.79,120.79,106000000.0
2007-10-15 00:02:00,120.79,120.8,120.78,120.79,258800000.0
2007-10-15 00:03:00,120.79,120.8,120.79,120.8,54000000.0
2007-10-15 00:04:00,120.8,120.8,120.765,120.765,121300000.0
2007-10-15 00:05:00,120.78,120.81,120.765,120.78,301900000.0
2007-10-15 00:06:00,120.78,120.82,120.78,120.81,199600000.0
2007-10-15 00:07:00,120.81,120.84,120.81,120.84,154000000.0
2007-10-15 00:08:00,120.84,120.87,120.83,120.86,159000000.0
2007-10-15 00:09:00,120.85,120.86,120.84,120.84,85600000.0
2007-10-15 00:10:00,120.84,120.86,120.83,120.84,117600000.0
2007-10-15 00:11:00,120.84,120.85,120.84,120.85,60000000.0
2007-10-15 00:12:00,120.85,120.91,120.83,120.88,170800000.0
2007-10-15 00:13:00,120.88,120.89,120.86,120.86,151600000.0
2007-10-15 00:14:00,120.86,120.87,120.85,120.86,46400000.0
2007-10-15 00:15:00,120.86,120.86,120.85,120.86,47200000.0
2007-10-15 00:16:00,120.86,120.88,120.86,120.88,20800000.0
2007-10-15 00:17:00,120.86,120.88,120.84,120.86,99600000.0
2007-10-15 00:18:00,120.87,120.87,120.85,120.86,40100000.0
2007-10-15 00:19:00,120.86,120.86,120.84,120.85,177200000.0
2007-10-15 00:20:00,120.85,120.85,120.83,120.83,122900000.0
2007-10-15 00:21:00,120.83,120.84,120.83,120.84,40000000.0
2007-10-15 00:22:00,120.84,120.87,120.84,120.85,73800000.0
2007-10-15 00:23:00,120.86,120.86,120.84,120.85,116000000.0
2007-10-15 00:24:00,120.85,120.85,120.85,120.85,80000000.0
2007-10-15 00:25:00,120.85,120.86,120.83,120.83,118700000.0
2007-10-15 00:26:00,120.84,120.84,120.83,120.83,82400000.0
2007-10-15 00:27:00,120.83,120.84,120.83,120.84,64000000.0
2007-10-15 00:28:00,120.84,120.84,120.82,120.83,132000000.0
2007-10-15 00:29:00,120.83,120.84,120.76,120.79,171200000.0
2007-10-15 00:30:00,120.81,120.82,120.79,120.8,176900000.0
2007-10-15 00:31:00,120.8,120.81,120.8,120.8,52800000.0
2007-10-15 00:32:00,120.79,120.8,120.79,120.8,24800000.0
2007-10-15 00:33:00,120.8,120.8,120.79,120.8,77600000.0
2007-10-15 00:34:00,120.8,120.83,120.8,120.81,136000000.0
2007-10-15 00:35:00,120.81,120.83,120.76,120.8,129200000.0
2007-10-15 00:36:00,120.76,120.8,120.76,120.77,148800000.0
2007-10-15 00:37:00,120.77,120.77,120.76,120.76,113500000.0
2007-10-15 00:38:00,120.76,120.77,120.75,120.77,138400000.0
2007-10-15 00:39:00,120.76,120.78,120.75,120.77,128600000.0
2007-10-15 00:40:00,120.77,120.81,120.77,120.81,161600000.0
2007-10-15 00:41:00,120.81,120.81,120.77,120.78,180500000.0
2007-10-15 00:42:00,120.77,120.8,120.75,120.78,201800000.0
2007-10-15 00:43:00,120.78,120.79,120.77,120.78,170400000.0
2007-10-15 00:44:00,120.78,120.81,120.76,120.78,237000000.0
2007-10-15 00:45:00,120.78,120.78,120.77,120.77,124000000.0
2007-10-15 00:46:00,120.77,120.77,120.76,120.77,119200000.0
2007-10-15 00:47:00,120.77,120.77,120.75,120.76,153900000.0
2007-10-15 00:48:00,120.76,120.77,120.71,120.71,200200000.0
2007-10-15 00:49:00,120.71,120.73,120.71,120.71,178100000.0
2007-10-15 00:50:00,120.71,120.73,120.7,120.73,332800000.0
2007-10-15 00:51:00,120.73,120.74,120.71,120.71,245600000.0
2007-10-15 00:52:00,120.71,120.73,120.68,120.73,326200000.0
2007-10-15 00:53:00,120.73,120.74,120.7,120.71,261900000.0
2007-10-15 00:54:00,120.72,120.73,120.69,120.72,320800000.0
2007-10-15 00:55:00,120.73,120.76,120.69,120.71,381000000.0
2007-10-15 00:56:00,120.71,120.73,120.71,120.72,184700000.0
2007-10-15 00:57:00,120.72,120.73,120.68,120.73,266700000.0
2007-10-15 00:58:00,120.73,120.73,120.72,120.73,100800000.0
2007-10-15 00:59:00,120.73,120.73,120.7,120.73,176100000.0
2007-10-15 01:00:00,120.73,120.79,120.73,120.77,412000000.0
2007-10-15 01:01:00,120.77,120.77,120.73,120.77,82700000.0
2007-10-15 01:02:00,120.77,120.77,120.74,120.77,112700000.0
2007-10-15 01:03:00,120.77,120.77,120.74,120.74,132400000.0
2007-10-15 01:04:00,120.76,120.77,120.72,120.74,109000000.0
2007-10-15 01:05:00,120.74,120.81,120.74,120.8,238200000.0
2007-10-15 01:06:00,120.79,120.8,120.79,120.8,72800000.0
2007-10-15 01:07:00,120.8,120.8,120.79,120.8,38900000.0
2007-10-15 01:08:00,120.8,120.81,120.79,120.8,451200000.0
2007-10-15 01:09:00,120.8,120.81,120.765,120.77,364500000.0
2007-10-15 01:10:00,120.77,120.795,120.76,120.76,596800000.0
2007-10-15 01:11:00,120.76,120.76,120.74,120.755,80100000.0
2007-10-15 01:12:00,120.76,120.78,120.74,120.765,416000000.0
2007-10-15 01:13:00,120.765,120.765,120.745,120.75,232000000.0
2007-10-15 01:14:00,120.75,120.775,120.74,120.755,294400000.0
2007-10-15 01:15:00,120.755,120.76,120.75,120.75,256000000.0
2007-10-15 01:16:00,120.75,120.805,120.75,120.76,677300000.0
2007-10-15 01:17:00,120.76,120.77,120.735,120.75,271800000.0
2007-10-15 01:18:00,120.74,120.74,120.69,120.735,735799999.0
2007-10-15 01:19:00,120.735,120.77,120.725,120.74,768000000.0
2007-10-15 01:20:00,120.74,120.745,120.72,120.74,397100000.0
2007-10-15 01:21:00,120.74,120.745,120.725,120.745,436000000.0
2007-10-15 01:22:00,120.745,120.77,120.7,120.74,855500000.0
2007-10-15 01:23:00,120.745,120.775,120.745,120.765,292300000.0
2007-10-15 01:24:00,120.765,120.765,120.74,120.75,472000000.0
2007-10-15 01:25:00,120.75,120.76,120.74,120.74,149700000.0
2007-10-15 01:26:00,120.76,120.76,120.74,120.76,183400000.0
2007-10-15 01:27:00,120.76,120.77,120.745,120.75,121000000.0
2007-10-15 01:28:00,120.75,120.77,120.75,120.755,239200000.0
2007-10-15 01:29:00,120.755,120.755,120.75,120.755,245900000.0
2007-10-15 01:30:00,120.755,120.755,120.75,120.75,208000000.0
2007-10-15 01:31:00,120.75,120.755,120.75,120.755,212000000.0
2007-10-15 01:32:00,120.755,120.76,120.75,120.76,260000000.0
2007-10-15 01:33:00,120.76,120.76,120.735,120.76,160800000.0
2007-10-15 01:34:00,120.76,120.79,120.76,120.79,265200000.0
2007-10-15 01:35:00,120.79,120.79,120.75,120.76,200000000.0
2007-10-15 01:36:00,120.76,120.76,120.73,120.74,264000000.0
2007-10-15 01:37:00,120.74,120.74,120.74,120.74,88000000.0
2007-10-15 01:38:00,120.74,120.74,120.71,120.74,94400000.0
2007-10-15 01:39:00,120.74,120.75,120.715,120.74,275300000.0
2007-10-15 01:40:00,120.74,120.75,120.725,120.75,140000000.0
2007-10-15 01:41:00,120.75,120.77,120.74,120.76,216000000.0
2007-10-15 01:42:00,120.76,120.8,120.76,120.8,284000000.0
2007-10-15 01:43:00,120.8,120.8,120.78,120.79,121400000.0
2007-10-15 01:44:00,120.79,120.79,120.76,120.765,209000000.0
2007-10-15 01:45:00,120.77,120.77,120.745,120.76,214800000.0
2007-10-15 01:46:00,120.76,120.77,120.74,120.76,178300000.0
2007-10-15 01:47:00,120.76,120.77,120.75,120.76,216000000.0
2007-10-15 01:48:00,120.76,120.77,120.75,120.77,266900000.0
2007-10-15 01:49:00,120.77,120.79,120.765,120.79,324000000.0
2007-10-15 01:50:00,120.79,120.8,120.78,120.8,324000000.0
2007-10-15 01:51:00,120.8,120.8,120.78,120.78,204000000.0
2007-10-15 01:52:00,120.78,120.8,120.78,120.79,96000000.0
2007-10-15 01:53:00,120.79,120.81,120.78,120.78,221800000.0
2007-10-15 01:54:00,120.78,120.82,120.78,120.81,388000000.0
2007-10-15 01:55:00,120.8,120.82,120.8,120.81,256000000.0
2007-10-15 01:56:00,120.81,120.82,120.795,120.81,180000000.0
2007-10-15 01:57:00,120.81,120.87,120.81,120.86,448300000.0
2007-10-15 01:58:00,120.855,120.9,120.84,120.89,463800000.0
2007-10-15 01:59:00,120.89,120.92,120.845,120.89,1160500000.0
2007-10-15 02:00:00,120.88,120.92,120.85,120.89,1391200000.0
2007-10-15 02:01:00,120.9,120.9,120.865,120.89,1025500000.0
2007-10-15 02:02:00,120.89,120.89,120.86,120.89,437000000.0
2007-10-15 02:03:00,120.89,120.91,120.875,120.9,664299987.0
2007-10-15 02:04:00,120.9,120.915,120.87,120.9,574399998.0
2007-10-15 02:05:00,120.9,120.91,120.875,120.89,365900000.0
2007-10-15 02:06:00,120.89,120.92,120.87,120.9,344499999.0
2007-10-15 02:07:00,120.9,120.93,120.895,120.92,372500000.0
2007-10-15 02:08:00,120.92,120.93,120.895,120.91,542900000.0
2007-10-15 02:09:00,120.91,120.91,120.87,120.89,464799999.0
2007-10-15 02:10:00,120.89,120.9,120.88,120.89,448600000.0
2007-10-15 02:11:00,120.89,120.94,120.88,120.94,750299999.0
2007-10-15 02:12:00,120.94,120.95,120.92,120.92,408000000.0
2007-10-15 02:13:00,120.92,120.92,120.9,120.9,184000000.0
2007-10-15 02:14:00,120.9,120.91,120.88,120.88,178700000.0
2007-10-15 02:15:00,120.88,120.94,120.88,120.94,414700000.0
2007-10-15 02:16:00,120.93,120.94,120.915,120.93,352100000.0
2007-10-15 02:17:00,120.93,120.94,120.91,120.925,390900001.0
2007-10-15 02:18:00,120.925,120.97,120.925,120.95,597600005.0
2007-10-15 02:19:00,120.95,120.97,120.95,120.955,476900001.0
2007-10-15 02:20:00,120.96,120.97,120.92,120.94,520800000.0
2007-10-15 02:21:00,120.94,120.94,120.91,120.92,436800001.0
2007-10-15 02:22:00,120.92,120.93,120.91,120.92,531200001.0
2007-10-15 02:23:00,120.92,120.94,120.89,120.895,558000014.0
2007-10-15 02:24:00,120.9,120.91,120.89,120.91,300800000.0
2007-10-15 02:25:00,120.91,120.91,120.9,120.91,321100000.0
2007-10-15 02:26:00,120.91,120.91,120.86,120.89,588500006.0
2007-10-15 02:27:00,120.89,120.9,120.865,120.865,285200000.0
2007-10-15 02:28:00,120.865,120.89,120.86,120.87,635200009.0
2007-10-15 02:29:00,120.87,120.9,120.86,120.885,336900005.0
2007-10-15 02:30:00,120.885,120.89,120.87,120.87,561600017.0
2007-10-15 02:31:00,120.87,120.9,120.87,120.89,395600001.0
2007-10-15 02:32:00,120.89,120.9,120.87,120.89,331400002.0
2007-10-15 02:33:00,120.89,120.91,120.89,120.895,428900004.0
2007-10-15 02:34:00,120.89,120.91,120.86,120.89,569400005.0
2007-10-15 02:35:00,120.89,120.89,120.86,120.88,437600007.0
2007-10-15 02:36:00,120.88,120.91,120.86,120.91,366800001.0
2007-10-15 02:37:00,120.91,120.95,120.91,120.95,368200002.0
2007-10-15 02:38:00,120.95,120.95,120.91,120.925,267200000.0
2007-10-15 02:39:00,120.925,120.94,120.925,120.935,368000000.0
2007-10-15 02:40:00,120.935,120.945,120.92,120.93,678800008.0
2007-10-15 02:41:00,120.93,120.96,120.93,120.955,355700004.0
2007-10-15 02:42:00,120.96,120.96,120.93,120.95,385600000.0
2007-10-15 02:43:00,120.95,120.95,120.92,120.93,318400000.0
2007-10-15 02:44:00,120.93,120.93,120.925,120.93,266000000.0
2007-10-15 02:45:00,120.93,120.95,120.93,120.945,262400000.0
2007-10-15 02:46:00,120.945,120.96,120.94,120.96,233300000.0
2007-10-15 02:47:00,120.96,120.96,120.95,120.95,119200000.0
2007-10-15 02:48:00,120.95,120.96,120.95,120.96,124000000.0
2007-10-15 02:49:00,120.96,120.96,120.95,120.96,136000000.0
2007-10-15 02:50:00,120.96,120.97,120.95,120.97,141100000.0
2007-10-15 02:51:00,120.97,120.98,120.94,120.94,396700000.0
2007-10-15 02:52:00,120.945,120.96,120.92,120.92,258899998.0
2007-10-15 02:53:00,120.92,120.95,120.91,120.91,653099995.0
2007-10-15 02:54:00,120.91,120.92,120.885,120.89,382300000.0
2007-10-15 02:55:00,120.89,120.9,120.87,120.875,800199999.0
2007-10-15 02:56:00,120.87,120.89,120.855,120.88,373500001.0
2007-10-15 02:57:00,120.88,120.91,120.875,120.91,383600000.0
2007-10-15 02:58:00,120.9,120.92,120.89,120.915,477399998.0
2007-10-15 02:59:00,120.92,120.93,120.91,120.91,390500000.0
2007-10-15 03:00:00,120.91,120.95,120.91,120.92,854599998.0
2007-10-15 03:01:00,120.93,120.94,120.91,120.93,312999999.0
2007-10-15 03:02:00,120.93,120.93,120.91,120.91,284800000.0
2007-10-15 03:03:00,120.91,120.93,120.91,120.92,276800000.0
2007-10-15 03:04:00,120.92,120.92,120.9,120.91,129500000.0
2007-10-15 03:05:00,120.91,120.92,120.9,120.92,222600000.0
2007-10-15 03:06:00,120.92,120.94,120.9,120.93,324000000.0
2007-10-15 03:07:00,120.93,120.94,120.92,120.94,505300002.0
2007-10-15 03:08:00,120.94,120.94,120.92,120.93,365000000.0
2007-10-15 03:09:00,120.93,120.93,120.92,120.93,115600000.0
2007-10-15 03:10:00,120.93,120.93,120.915,120.92,248800000.0
2007-10-15 03:11:00,120.92,120.93,120.9,120.915,472399995.0
2007-10-15 03:12:00,120.915,120.93,120.91,120.91,350999998.0
2007-10-15 03:13:00,120.91,120.93,120.91,120.93,443200000.0
2007-10-15 03:14:00,120.93,120.93,120.91,120.93,486300001.0
2007-10-15 03:15:00,120.93,120.93,120.91,120.92,232000000.0
2007-10-15 03:16:00,120.92,120.92,120.875,120.9,344200000.0
2007-10-15 03:17:00,120.89,120.89,120.87,120.87,202400000.0
2007-10-15 03:18:00,120.87,120.88,120.86,120.88,148500000.0
2007-10-15 03:19:00,120.88,120.9,120.86,120.87,242600001.0
2007-10-15 03:20:00,120.87,120.87,120.85,120.87,461200007.0
2007-10-15 03:21:00,120.87,120.87,120.845,120.87,284700002.0
2007-10-15 03:22:00,120.855,120.87,120.84,120.86,214500001.0
2007-10-15 03:23:00,120.84,120.86,120.83,120.84,428800000.0
2007-10-15 03:24:00,120.85,120.86,120.845,120.86,92700000.0
2007-10-15 03:25:00,120.86,120.86,120.84,120.86,154500000.0
2007-10-15 03:26:00,120.86,120.86,120.83,120.86,237999997.0
2007-10-15 03:27:00,120.86,120.86,120.835,120.85,376300002.0
2007-10-15 03:28:00,120.85,120.86,120.845,120.85,245600000.0
2007-10-15 03:29:00,120.85,120.86,120.835,120.86,211200000.0
2007-10-15 03:30:00,120.86,120.86,120.84,120.85,279400000.0
2007-10-15 03:31:00,120.85,120.85,120.83,120.84,269700000.0
2007-10-15 03:32:00,120.84,120.84,120.82,120.83,188000000.0
2007-10-15 03:33:00,120.83,120.84,120.81,120.84,417300002.0
2007-10-15 03:34:00,120.84,120.85,120.82,120.835,238200000.0
2007-10-15 03:35:00,120.85,120.85,120.84,120.85,68400000.0
2007-10-15 03:36:00,120.85,120.87,120.84,120.87,227600000.0
2007-10-15 03:37:00,120.87,120.88,120.83,120.84,572000001.0
2007-10-15 03:38:00,120.84,120.88,120.84,120.85,526800000.0
2007-10-15 03:39:00,120.85,120.88,120.845,120.88,189200000.0
2007-10-15 03:40:00,120.88,120.88,120.83,120.87,475200002.0
2007-10-15 03:41:00,120.87,120.87,120.83,120.86,261600000.0
2007-10-15 03:42:00,120.86,120.86,120.85,120.85,184000000.0
2007-10-15 03:43:00,120.85,120.86,120.835,120.835,439500000.0
2007-10-15 03:44:00,120.85,120.85,120.83,120.83,347600000.0
2007-10-15 03:45:00,120.83,120.86,120.83,120.86,334400001.0
2007-10-15 03:46:00,120.86,120.86,120.845,120.85,124000000.0
2007-10-15 03:47:00,120.85,120.85,120.815,120.83,170400000.0
2007-10-15 03:48:00,120.83,120.83,120.79,120.81,273199997.0
2007-10-15 03:49:00,120.81,120.81,120.8,120.81,108800000.0
2007-10-15 03:50:00,120.81,120.81,120.8,120.81,115200000.0
2007-10-15 03:51:00,120.81,120.81,120.78,120.78,237600000.0
2007-10-15 03:52:00,120.78,120.79,120.78,120.78,230000002.0
2007-10-15 03:53:00,120.78,120.81,120.78,120.81,248200007.0
2007-10-15 03:54:00,120.81,120.82,120.785,120.79,250400000.0
2007-10-15 03:55:00,120.79,120.8,120.79,120.8,268000000.0
2007-10-15 03:56:00,120.8,120.81,120.795,120.795,176300000.0
2007-10-15 03:57:00,120.8,120.81,120.795,120.8,125900000.0
2007-10-15 03:58:00,120.8,120.81,120.79,120.81,186800000.0
2007-10-15 03:59:00,120.81,120.81,120.8,120.81,104000000.0
2007-10-15 04:00:00,120.81,120.82,120.79,120.81,130200000.0
2007-10-15 04:01:00,120.81,120.82,120.8,120.82,222900000.0
2007-10-15 04:02:00,120.82,120.82,120.78,120.78,212000000.0
2007-10-15 04:03:00,120.78,120.78,120.73,120.73,446700000.0
2007-10-15 04:04:00,120.74,120.75,120.72,120.75,397799997.0
2007-10-15 04:05:00,120.75,120.75,120.715,120.715,264000000.0
2007-10-15 04:06:00,120.715,120.73,120.69,120.71,239400000.0
2007-10-15 04:07:00,120.71,120.74,120.71,120.73,232800001.0
2007-10-15 04:08:00,120.715,120.73,120.71,120.73,113800000.0
2007-10-15 04:09:00,120.73,120.74,120.73,120.73,245300000.0
2007-10-15 04:10:00,120.73,120.73,120.72,120.725,218400002.0
2007-10-15 04:11:00,120.725,120.75,120.7,120.7,502900001.0
2007-10-15 04:12:00,120.7,120.77,120.69,120.74,440000002.0
2007-10-15 04:13:00,120.74,120.76,120.72,120.75,240800000.0
2007-10-15 04:14:00,120.75,120.75,120.72,120.72,380000000.0
2007-10-15 04:15:00,120.72,120.72,120.72,120.72,204000000.0
2007-10-15 04:16:00,120.72,120.725,120.71,120.71,356400003.0
2007-10-15 04:17:00,120.72,120.73,120.71,120.73,477400005.0
2007-10-15 04:18:00,120.73,120.73,120.71,120.72,794400000.0
2007-10-15 04:19:00,120.72,120.725,120.7,120.715,632000011.0
2007-10-15 04:20:00,120.71,120.75,120.71,120.75,219300004.0
2007-10-15 04:21:00,120.75,120.81,120.75,120.79,456100003.0
2007-10-15 04:22:00,120.79,120.79,120.79,120.79,205200000.0
2007-10-15 04:23:00,120.79,120.79,120.77,120.77,306800000.0
2007-10-15 04:24:00,120.77,120.78,120.77,120.78,245400000.0
2007-10-15 04:25:00,120.78,120.8,120.77,120.77,280900001.0
2007-10-15 04:26:00,120.77,120.8,120.76,120.76,943500012.0
2007-10-15 04:27:00,120.77,120.79,120.76,120.785,663900001.0
2007-10-15 04:28:00,120.785,120.795,120.77,120.79,325000006.0
2007-10-15 04:29:00,120.79,120.795,120.77,120.77,519500005.0
2007-10-15 04:30:00,120.77,120.785,120.74,120.77,489200000.0
2007-10-15 04:31:00,120.77,120.77,120.76,120.76,66200000.0
2007-10-15 04:32:00,120.77,120.77,120.76,120.77,242400006.0
2007-10-15 04:33:00,120.76,120.77,120.74,120.76,401699998.0
2007-10-15 04:34:00,120.77,120.77,120.76,120.76,136000000.0
2007-10-15 04:35:00,120.76,120.77,120.75,120.77,405600001.0
2007-10-15 04:36:00,120.77,120.77,120.75,120.77,218000000.0
2007-10-15 04:37:00,120.77,120.78,120.77,120.77,262400000.0
2007-10-15 04:38:00,120.77,120.77,120.76,120.77,68100000.0
2007-10-15 04:39:00,120.77,120.77,120.76,120.76,302400000.0
2007-10-15 04:40:00,120.76,120.79,120.76,120.79,452400000.0
2007-10-15 04:41:00,120.78,120.78,120.765,120.77,225200000.0
2007-10-15 04:42:00,120.77,120.78,120.77,120.78,319200001.0
2007-10-15 04:43:00,120.78,120.78,120.75,120.75,277899998.0
2007-10-15 04:44:00,120.76,120.78,120.75,120.76,362500000.0
2007-10-15 04:45:00,120.76,120.76,120.75,120.75,152000000.0
2007-10-15 04:46:00,120.75,120.76,120.745,120.76,330400003.0
2007-10-15 04:47:00,120.76,120.76,120.745,120.75,156000000.0
2007-10-15 04:48:00,120.75,120.75,120.73,120.75,232800003.0
2007-10-15 04:49:00,120.75,120.75,120.75,120.75,184000000.0
2007-10-15 04:50:00,120.75,120.76,120.74,120.75,266800002.0
2007-10-15 04:51:00,120.75,120.75,120.75,120.75,136800000.0
2007-10-15 04:52:00,120.75,120.76,120.74,120.75,265200001.0
2007-10-15 04:53:00,120.75,120.75,120.74,120.75,103000000.0
2007-10-15 04:54:00,120.75,120.75,120.73,120.73,204700003.0
2007-10-15 04:55:00,120.73,120.75,120.73,120.74,282600002.0
2007-10-15 04:56:00,120.74,120.76,120.74,120.74,165200000.0
2007-10-15 04:57:00,120.74,120.75,120.74,120.75,158200000.0
2007-10-15 04:58:00,120.75,120.75,120.74,120.75,147600000.0
2007-10-15 04:59:00,120.75,120.75,120.74,120.74,160000000.0
2007-10-15 05:00:00,120.74,120.74,120.725,120.73,171000000.0
2007-10-15 05:01:00,120.73,120.74,120.73,120.74,138000000.0
2007-10-15 05:02:00,120.74,120.74,120.71,120.72,283800005.0
2007-10-15 05:03:00,120.715,120.73,120.71,120.72,638400009.0
2007-10-15 05:04:00,120.72,120.725,120.71,120.715,618600015.0
2007-10-15 05:05:00,120.715,120.715,120.68,120.71,377700008.0
2007-10-15 05:06:00,120.71,120.72,120.695,120.695,335300003.0
2007-10-15 05:07:00,120.695,120.73,120.69,120.71,971400016.0
2007-10-15 05:08:00,120.71,120.72,120.665,120.665,1383700034.0
2007-10-15 05:09:00,120.69,120.69,120.66,120.68,700500017.0
2007-10-15 05:10:00,120.67,120.69,120.67,120.68,346600003.0
2007-10-15 05:11:00,120.68,120.7,120.66,120.7,331800004.0
2007-10-15 05:12:00,120.7,120.7,120.68,120.7,389600012.0
2007-10-15 05:13:00,120.7,120.7,120.66,120.68,272600005.0
2007-10-15 05:14:00,120.675,120.68,120.65,120.67,471000008.0
2007-10-15 05:15:00,120.675,120.69,120.66,120.66,461900010.0
2007-10-15 05:16:00,120.66,120.69,120.66,120.685,580800005.0
2007-10-15 05:17:00,120.685,120.69,120.685,120.685,320900000.0
2007-10-15 05:18:00,120.685,120.69,120.68,120.685,255200000.0
2007-10-15 05:19:00,120.685,120.69,120.68,120.69,321100000.0
2007-10-15 05:20:00,120.69,120.7,120.67,120.68,673500018.0
2007-10-15 05:21:00,120.68,120.69,120.68,120.69,406000005.0
2007-10-15 05:22:00,120.69,120.69,120.68,120.69,293300001.0
2007-10-15 05:23:00,120.68,120.69,120.67,120.68,361800010.0
2007-10-15 05:24:00,120.68,120.69,120.67,120.69,626400020.0
2007-10-15 05:25:00,120.68,120.7,120.68,120.69,477200001.0
2007-10-15 05:26:00,120.69,120.69,120.68,120.69,107600000.0
2007-10-15 05:27:00,120.68,120.695,120.68,120.68,571200003.0
2007-10-15 05:28:00,120.68,120.685,120.68,120.68,145600000.0
2007-10-15 05:29:00,120.68,120.68,120.67,120.68,149100000.0
2007-10-15 05:30:00,120.68,120.69,120.67,120.68,345200001.0
2007-10-15 05:31:00,120.69,120.69,120.68,120.69,312000002.0
2007-10-15 05:32:00,120.69,120.71,120.685,120.69,197200000.0
2007-10-15 05:33:00,120.69,120.71,120.685,120.7,219300000.0
2007-10-15 05:34:00,120.7,120.72,120.69,120.71,229100001.0
2007-10-15 05:35:00,120.7,120.73,120.7,120.73,440100005.0
2007-10-15 05:36:00,120.73,120.73,120.71,120.72,115500002.0
2007-10-15 05:37:00,120.72,120.73,120.7,120.7,372400007.0
2007-10-15 05:38:00,120.7,120.75,120.7,120.75,499200003.0
2007-10-15 05:39:00,120.75,120.79,120.74,120.765,702000002.0
2007-10-15 05:40:00,120.765,120.765,120.74,120.755,480800008.0
2007-10-15 05:41:00,120.755,120.755,120.73,120.73,473200005.0
2007-10-15 05:42:00,120.73,120.74,120.73,120.74,701700013.0
2007-10-15 05:43:00,120.74,120.74,120.73,120.74,89200000.0
2007-10-15 05:44:00,120.74,120.74,120.73,120.73,173200000.0
2007-10-15 05:45:00,120.73,120.73,120.715,120.73,280100002.0
2007-10-15 05:46:00,120.73,120.73,120.72,120.725,336800000.0
2007-10-15 05:47:00,120.725,120.75,120.725,120.74,203400001.0
2007-10-15 05:48:00,120.74,120.75,120.72,120.735,440000011.0
2007-10-15 05:49:00,120.74,120.75,120.73,120.74,322200005.0
2007-10-15 05:50:00,120.73,120.75,120.73,120.75,207200004.0
2007-10-15 05:51:00,120.75,120.75,120.74,120.75,169100000.0
2007-10-15 05:52:00,120.75,120.76,120.75,120.75,268000000.0
2007-10-15 05:53:00,120.75,120.76,120.74,120.76,152800003.0
2007-10-15 05:54:00,120.76,120.76,120.75,120.75,349200000.0
2007-10-15 05:55:00,120.76,120.76,120.735,120.74,253500001.0
2007-10-15 05:56:00,120.74,120.76,120.74,120.76,452000000.0
2007-10-15 05:57:00,120.76,120.77,120.76,120.76,208000000.0
2007-10-15 05:58:00,120.76,120.77,120.74,120.77,442400005.0
2007-10-15 05:59:00,120.77,120.8,120.755,120.79,270300001.0
2007-10-15 06:00:00,120.8,120.81,120.78,120.79,280000000.0
2007-10-15 06:01:00,120.79,120.82,120.78,120.8,617200001.0
2007-10-15 06:02:00,120.8,120.8,120.78,120.78,454400005.0
2007-10-15 06:03:00,120.78,120.805,120.77,120.8,496800007.0
2007-10-15 06:04:00,120.8,120.81,120.8,120.8,223600000.0
2007-10-15 06:05:00,120.8,120.81,120.79,120.81,363799999.0
2007-10-15 06:06:00,120.81,120.81,120.795,120.81,214900000.0
2007-10-15 06:07:00,120.81,120.82,120.8,120.82,219600001.0
2007-10-15 06:08:00,120.82,120.82,120.8,120.81,428500000.0
2007-10-15 06:09:00,120.81,120.81,120.795,120.8,388300007.0
2007-10-15 06:10:00,120.8,120.82,120.79,120.81,845400011.0
2007-10-15 06:11:00,120.81,120.86,120.81,120.85,616000000.0
2007-10-15 06:12:00,120.86,120.86,120.81,120.81,556000000.0
2007-10-15 06:13:00,120.81,120.84,120.8,120.81,695200006.0
2007-10-15 06:14:00,120.83,120.84,120.82,120.84,709600013.0
2007-10-15 06:15:00,120.84,120.84,120.83,120.84,180000000.0
2007-10-15 06:16:00,120.84,120.86,120.81,120.84,328900007.0
2007-10-15 06:17:00,120.84,120.84,120.8,120.81,305300006.0
2007-10-15 06:18:00,120.82,120.85,120.82,120.84,346200001.0
2007-10-15 06:19:00,120.84,120.85,120.835,120.85,198300000.0
2007-10-15 06:20:00,120.85,120.86,120.84,120.86,697600000.0
2007-10-15 06:21:00,120.86,120.86,120.83,120.84,481500000.0
2007-10-15 06:22:00,120.84,120.86,120.82,120.86,298700003.0
2007-10-15 06:23:00,120.86,120.86,120.83,120.83,416000004.0
2007-10-15 06:24:00,120.83,120.84,120.83,120.83,342400000.0
2007-10-15 06:25:00,120.83,120.85,120.83,120.84,228000000.0
2007-10-15 06:26:00,120.84,120.86,120.83,120.84,479800004.0
2007-10-15 06:27:00,120.85,120.85,120.84,120.84,292000000.0
2007-10-15 06:28:00,120.84,120.86,120.84,120.86,340000000.0
2007-10-15 06:29:00,120.86,120.87,120.85,120.86,296000000.0
2007-10-15 06:30:00,120.86,120.87,120.85,120.85,428000000.0
2007-10-15 06:31:00,120.85,120.86,120.85,120.85,276000000.0
2007-10-15 06:32:00,120.85,120.86,120.835,120.84,319500001.0
2007-10-15 06:33:00,120.84,120.85,120.82,120.825,495300006.0
2007-10-15 06:34:00,120.84,120.85,120.83,120.84,351000000.0
2007-10-15 06:35:00,120.84,120.85,120.84,120.85,160000000.0
2007-10-15 06:36:00,120.85,120.85,120.84,120.84,200000000.0
2007-10-15 06:37:00,120.84,120.87,120.83,120.87,332600002.0
2007-10-15 06:38:00,120.87,120.87,120.84,120.85,278000000.0
2007-10-15 06:39:00,120.85,120.87,120.85,120.86,296000000.0
2007-10-15 06:40:00,120.86,120.86,120.85,120.86,170200000.0
2007-10-15 06:41:00,120.86,120.89,120.86,120.89,656500010.0
2007-10-15 06:42:00,120.89,120.89,120.875,120.885,520000000.0
2007-10-15 06:43:00,120.88,120.89,120.87,120.88,462500005.0
2007-10-15 06:44:00,120.88,120.88,120.87,120.87,282000000.0
2007-10-15 06:45:00,120.87,120.87,120.84,120.86,226200000.0
2007-10-15 06:46:00,120.85,120.87,120.85,120.86,262399998.0
2007-10-15 06:47:00,120.865,120.865,120.85,120.85,240000000.0
2007-10-15 06:48:00,120.85,120.85,120.84,120.85,541200000.0
2007-10-15 06:49:00,120.85,120.88,120.85,120.86,896500006.0
2007-10-15 06:50:00,120.86,120.87,120.86,120.86,488000000.0
2007-10-15 06:51:00,120.86,120.87,120.85,120.86,408700003.0
2007-10-15 06:52:00,120.86,120.9,120.85,120.89,627600004.0
2007-10-15 06:53:00,120.89,120.9,120.88,120.88,204000000.0
2007-10-15 06:54:00,120.88,120.91,120.86,120.86,485500002.0
2007-10-15 06:55:00,120.86,120.9,120.86,120.89,367700003.0
2007-10-15 06:56:00,120.89,120.895,120.89,120.895,191100000.0
2007-10-15 06:57:00,120.895,120.9,120.87,120.9,385800005.0
2007-10-15 06:58:00,120.9,120.92,120.885,120.91,488000000.0
2007-10-15 06:59:00,120.91,120.91,120.91,120.91,236000000.0
2007-10-15 07:00:00,120.91,120.91,120.88,120.885,453200001.0
2007-10-15 07:01:00,120.885,120.89,120.88,120.88,319600000.0
2007-10-15 07:02:00,120.88,120.9,120.88,120.9,330000001.0
2007-10-15 07:03:00,120.9,120.91,120.9,120.91,257200000.0
2007-10-15 07:04:00,120.91,120.915,120.905,120.91,344000000.0
2007-10-15 07:05:00,120.915,120.935,120.91,120.91,663600000.0
2007-10-15 07:06:00,120.91,120.915,120.9,120.915,513300007.0
2007-10-15 07:07:00,120.915,120.95,120.88,120.91,746400002.0
2007-10-15 07:08:00,120.91,120.93,120.91,120.93,212800002.0
2007-10-15 07:09:00,120.93,120.95,120.93,120.94,372000000.0
2007-10-15 07:10:00,120.94,120.94,120.93,120.93,151600002.0
2007-10-15 07:11:00,120.93,120.96,120.92,120.925,287900004.0
2007-10-15 07:12:00,120.925,120.925,120.89,120.9,442800004.0
2007-10-15 07:13:00,120.9,120.91,120.9,120.91,506800002.0
2007-10-15 07:14:00,120.91,120.92,120.91,120.92,440400009.0
2007-10-15 07:15:00,120.91,120.91,120.89,120.91,408900003.0
2007-10-15 07:16:00,120.91,120.925,120.91,120.92,559200017.0
2007-10-15 07:17:00,120.92,120.93,120.9,120.93,606700012.0
2007-10-15 07:18:00,120.93,120.93,120.9,120.92,317799999.0
2007-10-15 07:19:00,120.92,120.93,120.92,120.92,932400043.0
2007-10-15 07:20:00,120.92,120.93,120.92,120.93,426800011.0
2007-10-15 07:21:00,120.93,120.94,120.92,120.93,441200007.0
2007-10-15 07:22:00,120.93,120.93,120.91,120.92,443100013.0
2007-10-15 07:23:00,120.92,120.93,120.92,120.93,414500003.0
2007-10-15 07:24:00,120.93,120.93,120.92,120.92,205200000.0
2007-10-15 07:25:00,120.92,120.93,120.91,120.92,240400001.0
2007-10-15 07:26:00,120.92,120.92,120.92,120.92,249200000.0
2007-10-15 07:27:00,120.92,120.92,120.9,120.915,293000005.0
2007-10-15 07:28:00,120.915,120.93,120.91,120.93,509500010.0
2007-10-15 07:29:00,120.93,120.94,120.915,120.93,317200007.0
2007-10-15 07:30:00,120.93,120.94,120.915,120.93,467900017.0
2007-10-15 07:31:00,120.93,120.93,120.92,120.93,576400006.0
2007-10-15 07:32:00,120.925,120.97,120.92,120.97,353300005.0
2007-10-15 07:33:00,120.97,120.99,120.965,120.97,241600000.0
2007-10-15 07:34:00,120.97,120.97,120.95,120.97,100000000.0
2007-10-15 07:35:00,120.97,120.97,120.9,120.925,606600014.0
2007-10-15 07:36:00,120.92,120.925,120.9,120.91,427100005.0
2007-10-15 07:37:00,120.91,120.91,120.9,120.9,484000002.0
2007-10-15 07:38:00,120.9,120.9,120.88,120.9,538000008.0
2007-10-15 07:39:00,120.9,120.9,120.87,120.87,457199999.0
2007-10-15 07:40:00,120.87,120.9,120.87,120.9,457000023.0
2007-10-15 07:41:00,120.9,120.91,120.89,120.91,516100014.0
2007-10-15 07:42:00,120.91,120.91,120.905,120.91,332000000.0
2007-10-15 07:43:00,120.91,120.91,120.895,120.91,170800001.0
2007-10-15 07:44:00,120.905,120.91,120.9,120.91,449900002.0
2007-10-15 07:45:00,120.91,120.91,120.875,120.88,346900005.0
2007-10-15 07:46:00,120.88,120.9,120.87,120.88,448100000.0
2007-10-15 07:47:00,120.89,120.91,120.89,120.9,364300002.0
2007-10-15 07:48:00,120.9,120.92,120.9,120.92,304700002.0
2007-10-15 07:49:00,120.91,120.92,120.9,120.91,204900001.0
2007-10-15 07:50:00,120.91,120.91,120.89,120.91,82200000.0
2007-10-15 07:51:00,120.91,120.94,120.91,120.94,247400006.0
2007-10-15 07:52:00,120.94,120.94,120.905,120.905,210800000.0
2007-10-15 07:53:00,120.905,120.905,120.88,120.89,523200000.0
2007-10-15 07:54:00,120.89,120.9,120.86,120.89,422300003.0
2007-10-15 07:55:00,120.89,120.89,120.875,120.875,230000000.0
2007-10-15 07:56:00,120.875,120.92,120.87,120.87,494400000.0
2007-10-15 07:57:00,120.88,120.89,120.815,120.82,931999996.0
2007-10-15 07:58:00,120.825,120.83,120.79,120.81,623200000.0
2007-10-15 07:59:00,120.81,120.83,120.79,120.81,736700001.0
2007-10-15 08:00:00,120.81,120.9,120.81,120.89,886600001.0
2007-10-15 08:01:00,120.89,120.9,120.865,120.88,918400001.0
2007-10-15 08:02:00,120.88,120.88,120.84,120.85,296000000.0
2007-10-15 08:03:00,120.85,120.88,120.85,120.86,780000000.0
2007-10-15 08:04:00,120.86,120.87,120.85,120.85,220800000.0
2007-10-15 08:05:00,120.85,120.85,120.83,120.84,292000000.0
2007-10-15 08:06:00,120.84,120.84,120.76,120.76,600800000.0
2007-10-15 08:07:00,120.765,120.79,120.75,120.75,408800001.0
2007-10-15 08:08:00,120.75,120.78,120.74,120.76,1048000000.0
2007-10-15 08:09:00,120.76,120.76,120.7,120.71,969600000.0
2007-10-15 08:10:00,120.71,120.71,120.69,120.71,309600000.0
2007-10-15 08:11:00,120.71,120.73,120.69,120.69,317400000.0
2007-10-15 08:12:00,120.7,120.7,120.665,120.67,217700000.0
2007-10-15 08:13:00,120.665,120.67,120.66,120.67,225600004.0
2007-10-15 08:14:00,120.67,120.72,120.67,120.68,675600001.0
2007-10-15 08:15:00,120.69,120.7,120.69,120.7,360000000.0
2007-10-15 08:16:00,120.7,120.725,120.665,120.68,386600000.0
2007-10-15 08:17:00,120.67,120.7,120.67,120.7,418400000.0
2007-10-15 08:18:00,120.7,120.725,120.69,120.705,669600000.0
2007-10-15 08:19:00,120.705,120.73,120.69,120.73,679200000.0
2007-10-15 08:20:00,120.73,120.74,120.72,120.74,629900000.0
2007-10-15 08:21:00,120.75,120.78,120.72,120.75,755599999.0
2007-10-15 08:22:00,120.75,120.76,120.75,120.75,235000000.0
2007-10-15 08:23:00,120.76,120.76,120.74,120.74,200600000.0
2007-10-15 08:24:00,120.74,120.78,120.74,120.74,1018000000.0
2007-10-15 08:25:00,120.75,120.77,120.75,120.76,560900000.0
2007-10-15 08:26:00,120.76,120.77,120.76,120.77,248000000.0
2007-10-15 08:27:00,120.77,120.77,120.72,120.745,376300000.0
2007-10-15 08:28:00,120.75,120.76,120.74,120.75,470800000.0
2007-10-15 08:29:00,120.75,120.77,120.75,120.77,526599999.0
2007-10-15 08:30:00,120.76,120.77,120.72,120.725,324899999.0
2007-10-15 08:31:00,120.725,120.735,120.725,120.735,330400000.0
2007-10-15 08:32:00,120.735,120.75,120.73,120.75,680000002.0
2007-10-15 08:33:00,120.75,120.77,120.74,120.75,328800000.0
2007-10-15 08:34:00,120.75,120.75,120.7,120.74,341700002.0
2007-10-15 08:35:00,120.75,120.77,120.73,120.75,596700004.0
2007-10-15 08:36:00,120.75,120.77,120.74,120.75,735799987.0
2007-10-15 08:37:00,120.75,120.76,120.75,120.76,229200004.0
2007-10-15 08:38:00,120.76,120.76,120.75,120.76,307200001.0
2007-10-15 08:39:00,120.76,120.76,120.74,120.74,289600000.0
2007-10-15 08:40:00,120.74,120.79,120.74,120.79,522300002.0
2007-10-15 08:41:00,120.79,120.79,120.77,120.77,281600000.0
2007-10-15 08:42:00,120.77,120.79,120.75,120.76,530600002.0
2007-10-15 08:43:00,120.77,120.78,120.76,120.76,468300001.0
2007-10-15 08:44:00,120.76,120.79,120.76,120.775,269000001.0
2007-10-15 08:45:00,120.775,120.79,120.775,120.79,497600000.0
2007-10-15 08:46:00,120.79,120.79,120.76,120.76,624000000.0
2007-10-15 08:47:00,120.76,120.76,120.71,120.73,489500007.0
2007-10-15 08:48:00,120.73,120.73,120.67,120.68,555200000.0
2007-10-15 08:49:00,120.67,120.68,120.63,120.65,882800000.0
2007-10-15 08:50:00,120.66,120.67,120.625,120.625,748800001.0
2007-10-15 08:51:00,120.625,120.675,120.615,120.665,777199998.0
2007-10-15 08:52:00,120.665,120.72,120.665,120.7,652400004.0
2007-10-15 08:53:00,120.7,120.76,120.69,120.74,720200000.0
2007-10-15 08:54:00,120.74,120.74,120.72,120.72,350400000.0
2007-10-15 08:55:00,120.72,120.77,120.71,120.77,225600003.0
2007-10-15 08:56:00,120.78,120.79,120.77,120.77,840000000.0
2007-10-15 08:57:00,120.77,120.79,120.76,120.79,294400000.0
2007-10-15 08:58:00,120.79,120.83,120.79,120.8,829300014.0
2007-10-15 08:59:00,120.8,120.84,120.8,120.83,685400005.0
2007-10-15 09:00:00,120.83,120.84,120.82,120.83,495300000.0
2007-10-15 09:01:00,120.83,120.86,120.8,120.85,469000000.0
2007-10-15 09:02:00,120.85,120.85,120.815,120.85,473600000.0
2007-10-15 09:03:00,120.85,120.86,120.82,120.855,1208300000.0
2007-10-15 09:04:00,120.855,120.87,120.825,120.84,724200000.0
2007-10-15 09:05:00,120.84,120.87,120.83,120.85,399200000.0
2007-10-15 09:06:00,120.84,120.84,120.82,120.83,411000000.0
2007-10-15 09:07:00,120.83,120.84,120.79,120.81,295200000.0
2007-10-15 09:08:00,120.81,120.82,120.78,120.8,249600000.0
2007-10-15 09:09:00,120.8,120.8,120.78,120.79,121600000.0
2007-10-15 09:10:00,120.79,120.79,120.74,120.76,420500003.0
2007-10-15 09:11:00,120.76,120.78,120.75,120.78,170800000.0
2007-10-15 09:12:00,120.78,120.79,120.77,120.77,200000000.0
2007-10-15 09:13:00,120.77,120.78,120.67,120.68,484900002.0
2007-10-15 09:14:00,120.68,120.75,120.64,120.75,296800000.0
2007-10-15 09:15:00,120.75,120.77,120.735,120.76,432100003.0
2007-10-15 09:16:00,120.76,120.79,120.74,120.74,212000000.0
2007-10-15 09:17:00,120.74,120.78,120.72,120.77,332000001.0
2007-10-15 09:18:00,120.77,120.83,120.76,120.83,394400003.0
2007-10-15 09:19:00,120.83,120.89,120.82,120.87,694999997.0
2007-10-15 09:20:00,120.88,120.91,120.86,120.9,382400002.0
2007-10-15 09:21:00,120.9,120.91,120.88,120.91,621700011.0
2007-10-15 09:22:00,120.91,120.93,120.88,120.88,209600000.0
2007-10-15 09:23:00,120.88,120.89,120.82,120.85,331200000.0
2007-10-15 09:24:00,120.85,120.94,120.83,120.93,328400001.0
2007-10-15 09:25:00,120.93,120.93,120.87,120.87,462400000.0
2007-10-15 09:26:00,120.88,120.89,120.85,120.87,558400002.0
2007-10-15 09:27:00,120.87,120.91,120.87,120.89,547600003.0
2007-10-15 09:28:00,120.89,120.93,120.87,120.91,1167500014.0
2007-10-15 09:29:00,120.91,120.915,120.89,120.89,1056600010.0
2007-10-15 09:30:00,120.9,120.92,120.87,120.92,529500005.0
2007-10-15 09:31:00,120.92,120.95,120.89,120.91,704000003.0
2007-10-15 09:32:00,120.91,120.92,120.85,120.87,622200000.0
2007-10-15 09:33:00,120.87,120.93,120.87,120.92,280800000.0
2007-10-15 09:34:00,120.92,120.95,120.88,120.92,348800000.0
2007-10-15 09:35:00,120.92,120.93,120.9,120.9,268400000.0
2007-10-15 09:36:00,120.9,120.98,120.88,120.98,395200001.0
2007-10-15 09:37:00,120.98,120.99,120.93,120.95,707300002.0
2007-10-15 09:38:00,120.95,121.01,120.94,121.01,403200002.0
2007-10-15 09:39:00,121.01,121.05,121.0,121.03,545100008.0
2007-10-15 09:40:00,121.03,121.05,121.0,121.025,678300002.0
2007-10-15 09:41:00,121.02,121.06,121.01,121.01,402400000.0
2007-10-15 09:42:00,121.01,121.03,120.99,121.01,903799998.0
2007-10-15 09:43:00,121.01,121.05,120.99,121.04,604400002.0
2007-10-15 09:44:00,121.04,121.17,121.04,121.17,289600000.0
2007-10-15 09:45:00,121.17,121.245,121.16,121.16,560500000.0
2007-10-15 09:46:00,121.16,121.22,121.15,121.22,500800000.0
2007-10-15 09:47:00,121.22,121.25,121.2,121.2,533600000.0
2007-10-15 09:48:00,121.21,121.215,121.16,121.18,904800002.0
2007-10-15 09:49:00,121.18,121.18,121.12,121.13,312000001.0
2007-10-15 09:50:00,121.13,121.18,121.11,121.17,572200001.0
2007-10-15 09:51:00,121.155,121.18,121.08,121.08,872200004.0
2007-10-15 09:52:00,121.08,121.08,121.05,121.06,244000000.0
2007-10-15 09:53:00,121.06,121.1,121.04,121.06,389900000.0
2007-10-15 09:54:00,121.06,121.14,121.06,121.1,679200005.0
2007-10-15 09:55:00,121.1,121.165,121.09,121.16,1002400000.0
2007-10-15 09:56:00,121.16,121.21,121.14,121.175,924100001.0
2007-10-15 09:57:00,121.175,121.2,121.16,121.185,767000003.0
2007-10-15 09:58:00,121.185,121.185,121.1,121.12,662600001.0
2007-10-15 09:59:00,121.115,121.13,121.11,121.13,816400001.0
2007-10-15 10:00:00,121.13,121.13,121.07,121.09,757000001.0
2007-10-15 10:01:00,121.1,121.11,121.07,121.09,631200000.0
2007-10-15 10:02:00,121.1,121.11,121.06,121.07,639999999.0
2007-10-15 10:03:00,121.08,121.08,121.04,121.06,894000002.0
2007-10-15 10:04:00,121.06,121.1,121.05,121.09,722400009.0
2007-10-15 10:05:00,121.09,121.1,121.06,121.08,481500000.0
2007-10-15 10:06:00,121.08,121.12,121.08,121.12,665100005.0
2007-10-15 10:07:00,121.12,121.16,121.115,121.13,911800002.0
2007-10-15 10:08:00,121.13,121.18,121.11,121.14,1154200004.0
2007-10-15 10:09:00,121.15,121.17,121.13,121.17,681300002.0
2007-10-15 10:10:00,121.17,121.23,121.17,121.22,578000001.0
2007-10-15 10:11:00,121.22,121.22,121.195,121.21,344800000.0
2007-10-15 10:12:00,121.21,121.21,121.18,121.18,406400000.0
2007-10-15 10:13:00,121.18,121.18,121.15,121.16,380800002.0
2007-10-15 10:14:00,121.16,121.16,121.11,121.12,761900008.0
2007-10-15 10:15:00,121.12,121.17,121.115,121.15,353200000.0
2007-10-15 10:16:00,121.145,121.15,121.14,121.15,198400000.0
2007-10-15 10:17:00,121.15,121.16,121.14,121.16,407700001.0
2007-10-15 10:18:00,121.16,121.16,121.11,121.13,471600007.0
2007-10-15 10:19:00,121.13,121.14,121.12,121.12,211000000.0
2007-10-15 10:20:00,121.12,121.12,121.11,121.12,382400000.0
2007-10-15 10:21:00,121.12,121.13,121.11,121.12,407199999.0
2007-10-15 10:22:00,121.12,121.14,121.1,121.11,480800002.0
2007-10-15 10:23:00,121.11,121.15,121.11,121.13,553600000.0
2007-10-15 10:24:00,121.13,121.14,121.12,121.14,507500000.0
2007-10-15 10:25:00,121.13,121.14,121.12,121.14,346400000.0
2007-10-15 10:26:00,121.14,121.14,121.11,121.11,301600001.0
2007-10-15 10:27:00,121.11,121.11,121.1,121.11,534500002.0
2007-10-15 10:28:00,121.11,121.11,121.08,121.1,482400002.0
2007-10-15 10:29:00,121.09,121.09,121.05,121.07,283800002.0
2007-10-15 10:30:00,121.07,121.09,121.06,121.06,350400000.0
2007-10-15 10:31:00,121.06,121.07,121.06,121.06,136800000.0
2007-10-15 10:32:00,121.06,121.07,121.05,121.06,268100000.0
2007-10-15 10:33:00,121.06,121.06,121.06,121.06,73600000.0
2007-10-15 10:34:00,121.06,121.07,121.035,121.06,527600005.0
2007-10-15 10:35:00,121.06,121.09,121.05,121.075,385200001.0
2007-10-15 10:36:00,121.09,121.11,121.06,121.11,472600007.0
2007-10-15 10:37:00,121.12,121.15,121.09,121.11,922800003.0
2007-10-15 10:38:00,121.11,121.11,121.06,121.07,861100009.0
2007-10-15 10:39:00,121.07,121.09,121.06,121.08,355200000.0
2007-10-15 10:40:00,121.08,121.12,121.07,121.07,417500001.0
2007-10-15 10:41:00,121.07,121.07,121.06,121.07,180900001.0
2007-10-15 10:42:00,121.07,121.08,121.06,121.08,239200000.0
2007-10-15 10:43:00,121.08,121.08,121.06,121.06,116000000.0
2007-10-15 10:44:00,121.06,121.07,120.925,120.98,872500002.0
2007-10-15 10:45:00,120.98,120.99,120.95,120.96,939200006.0
2007-10-15 10:46:00,120.96,120.97,120.93,120.93,808000001.0
2007-10-15 10:47:00,120.94,120.94,120.89,120.9,191900000.0
2007-10-15 10:48:00,120.9,120.95,120.9,120.95,214000000.0
2007-10-15 10:49:00,120.95,120.95,120.92,120.94,438400000.0
2007-10-15 10:50:00,120.95,120.97,120.93,120.96,349600000.0
2007-10-15 10:51:00,120.96,120.98,120.96,120.98,322400000.0
2007-10-15 10:52:00,120.98,120.98,120.92,120.93,658200000.0
2007-10-15 10:53:00,120.93,120.97,120.93,120.94,756000013.0
2007-10-15 10:54:00,120.94,120.95,120.935,120.95,364000000.0
2007-10-15 10:55:00,120.95,121.02,120.95,121.02,383200000.0
2007-10-15 10:56:00,121.02,121.03,121.0,121.0,247800003.0
2007-10-15 10:57:00,121.0,121.02,120.98,121.0,436100004.0
2007-10-15 10:58:00,121.0,121.04,121.0,121.03,287200001.0
2007-10-15 10:59:00,121.03,121.04,121.02,121.03,609700004.0
2007-10-15 11:00:00,121.03,121.03,120.99,120.99,396800001.0
2007-10-15 11:01:00,120.99,121.03,120.99,121.03,421600004.0
2007-10-15 11:02:00,121.03,121.04,121.01,121.03,318900004.0
2007-10-15 11:03:00,121.01,121.04,121.01,121.04,641800011.0
2007-10-15 11:04:00,121.04,121.04,121.02,121.04,681200020.0
2007-10-15 11:05:00,121.03,121.04,121.01,121.02,738700009.0
2007-10-15 11:06:00,121.015,121.04,121.01,121.03,739000009.0
2007-10-15 11:07:00,121.03,121.03,120.98,120.98,325600000.0
2007-10-15 11:08:00,120.98,121.02,120.925,120.94,538800000.0
2007-10-15 11:09:00,120.94,120.99,120.93,120.98,1094400000.0
2007-10-15 11:10:00,120.98,120.98,120.87,120.89,859299994.0
2007-10-15 11:11:00,120.88,120.995,120.87,120.995,1182800001.0
2007-10-15 11:12:00,120.995,120.995,120.95,120.96,678000000.0
2007-10-15 11:13:00,120.96,120.97,120.95,120.95,531200000.0
2007-10-15 11:14:00,120.95,120.95,120.9,120.9,508900000.0
2007-10-15 11:15:00,120.9,120.94,120.9,120.93,530200000.0
2007-10-15 11:16:00,120.92,120.94,120.91,120.93,453600001.0
2007-10-15 11:17:00,120.93,120.95,120.93,120.94,181600000.0
2007-10-15 11:18:00,120.94,120.94,120.92,120.93,158700000.0
2007-10-15 11:19:00,120.92,120.96,120.92,120.92,650600000.0
2007-10-15 11:20:00,120.92,120.93,120.905,120.91,464600000.0
2007-10-15 11:21:00,120.91,120.96,120.91,120.93,480000000.0
2007-10-15 11:22:00,120.93,120.94,120.93,120.93,508200006.0
2007-10-15 11:23:00,120.93,120.98,120.93,120.95,242100000.0
2007-10-15 11:24:00,120.95,120.96,120.93,120.95,726400007.0
2007-10-15 11:25:00,120.95,120.98,120.935,120.97,338000000.0
2007-10-15 11:26:00,120.97,120.97,120.96,120.97,146400000.0
2007-10-15 11:27:00,120.97,121.0,120.96,120.97,607200000.0
2007-10-15 11:28:00,120.97,120.99,120.96,120.97,577600000.0
2007-10-15 11:29:00,120.97,120.97,120.95,120.96,350500000.0
2007-10-15 11:30:00,120.96,120.99,120.95,120.95,728300001.0
2007-10-15 11:31:00,120.95,120.97,120.94,120.94,638500000.0
2007-10-15 11:32:00,120.93,120.96,120.91,120.91,748300006.0
2007-10-15 11:33:00,120.91,120.94,120.9,120.91,538200000.0
2007-10-15 11:34:00,120.91,120.94,120.89,120.91,447200000.0
2007-10-15 11:35:00,120.91,120.94,120.9,120.91,253200001.0
2007-10-15 11:36:00,120.91,120.94,120.875,120.91,638700000.0
2007-10-15 11:37:00,120.94,120.95,120.91,120.92,724200003.0
2007-10-15 11:38:00,120.925,120.98,120.91,120.98,458200002.0
2007-10-15 11:39:00,120.96,121.03,120.96,120.99,615200000.0
2007-10-15 11:40:00,120.99,121.03,120.98,121.03,428000000.0
2007-10-15 11:41:00,121.03,121.06,121.01,121.02,677100001.0
2007-10-15 11:42:00,121.02,121.06,121.02,121.05,567500000.0
2007-10-15 11:43:00,121.05,121.05,121.01,121.01,635500000.0
2007-10-15 11:44:00,121.01,121.03,121.01,121.02,517000002.0
2007-10-15 11:45:00,121.02,121.02,121.0,121.02,137600000.0
2007-10-15 11:46:00,121.02,121.06,121.01,121.04,357600000.0
2007-10-15 11:47:00,121.04,121.04,121.01,121.04,533700000.0
2007-10-15 11:48:00,121.04,121.06,121.03,121.03,396700000.0
2007-10-15 11:49:00,121.03,121.06,121.01,121.06,435600001.0
2007-10-15 11:50:00,121.06,121.06,121.04,121.04,598800000.0
2007-10-15 11:51:00,121.04,121.05,121.02,121.03,454400000.0
2007-10-15 11:52:00,121.03,121.03,121.01,121.01,346400000.0
2007-10-15 11:53:00,121.01,121.01,120.97,120.99,543200000.0
2007-10-15 11:54:00,120.99,120.99,120.97,120.97,296000000.0
2007-10-15 11:55:00,120.97,120.98,120.93,120.97,655800000.0
2007-10-15 11:56:00,120.97,121.02,120.96,121.02,340400003.0
2007-10-15 11:57:00,121.02,121.06,121.01,121.05,380800000.0
2007-10-15 11:58:00,121.05,121.08,121.03,121.08,240000000.0
2007-10-15 11:59:00,121.08,121.1,121.06,121.1,306400000.0
2007-10-15 12:00:00,121.1,121.13,121.09,121.12,854700002.0
2007-10-15 12:01:00,121.12,121.12,121.06,121.08,269100000.0
2007-10-15 12:02:00,121.06,121.09,121.04,121.05,497600000.0
2007-10-15 12:03:00,121.05,121.05,121.0,121.02,646400000.0
2007-10-15 12:04:00,121.02,121.05,121.01,121.03,420700000.0
2007-10-15 12:05:00,121.03,121.03,121.02,121.03,151600000.0
2007-10-15 12:06:00,121.03,121.03,121.0,121.0,308800000.0
2007-10-15 12:07:00,121.0,121.03,121.0,121.03,335200000.0
2007-10-15 12:08:00,121.03,121.04,121.01,121.02,920499999.0
2007-10-15 12:09:00,121.03,121.04,121.02,121.04,671800000.0
2007-10-15 12:10:00,121.03,121.08,121.03,121.05,591300002.0
2007-10-15 12:11:00,121.05,121.05,121.01,121.03,373600000.0
2007-10-15 12:12:00,121.03,121.05,120.91,120.96,788400000.0
2007-10-15 12:13:00,120.96,121.02,120.95,121.0,492800000.0
2007-10-15 12:14:00,121.0,121.0,120.94,120.95,648000000.0
2007-10-15 12:15:00,120.95,120.96,120.93,120.96,797100004.0
2007-10-15 12:16:00,120.96,120.97,120.95,120.96,443200001.0
2007-10-15 12:17:00,120.95,121.0,120.94,120.99,661899993.0
2007-10-15 12:18:00,120.99,120.99,120.85,120.87,946200003.0
2007-10-15 12:19:00,120.87,120.93,120.86,120.91,309600000.0
2007-10-15 12:20:00,120.91,121.06,120.91,121.01,453600000.0
2007-10-15 12:21:00,121.01,121.01,120.97,120.98,334400000.0
2007-10-15 12:22:00,120.98,120.99,120.98,120.98,142400000.0
2007-10-15 12:23:00,120.98,121.02,120.88,120.95,600500000.0
2007-10-15 12:24:00,120.935,120.97,120.9,120.9,398900000.0
2007-10-15 12:25:00,120.9,121.01,120.9,121.0,452400000.0
2007-10-15 12:26:00,120.99,121.01,120.98,120.99,455200000.0
2007-10-15 12:27:00,120.99,120.99,120.95,120.95,308800000.0
2007-10-15 12:28:00,120.95,120.97,120.945,120.97,271100000.0
2007-10-15 12:29:00,120.97,120.98,120.93,120.96,349200000.0
2007-10-15 12:30:00,120.96,121.03,120.96,121.01,365400000.0
2007-10-15 12:31:00,121.01,121.02,120.97,120.99,527200003.0
2007-10-15 12:32:00,120.99,121.02,120.97,121.01,291200000.0
2007-10-15 12:33:00,121.01,121.01,120.97,120.97,394400000.0
2007-10-15 12:34:00,120.97,120.99,120.97,120.98,354400000.0
2007-10-15 12:35:00,120.98,120.99,120.95,120.97,369600000.0
2007-10-15 12:36:00,120.97,121.03,120.97,121.03,375200003.0
2007-10-15 12:37:00,121.03,121.05,121.03,121.04,306400000.0
2007-10-15 12:38:00,121.04,121.04,121.02,121.03,346200000.0
2007-10-15 12:39:00,121.03,121.04,120.96,120.98,515400000.0
2007-10-15 12:40:00,120.97,120.99,120.95,120.98,766800000.0
2007-10-15 12:41:00,120.975,121.0,120.94,120.94,804700000.0
2007-10-15 12:42:00,120.94,120.97,120.88,120.9,670400000.0
2007-10-15 12:43:00,120.9,120.91,120.865,120.88,375700002.0
2007-10-15 12:44:00,120.88,120.89,120.85,120.86,488000000.0
2007-10-15 12:45:00,120.86,120.93,120.86,120.92,540200001.0
2007-10-15 12:46:00,120.94,121.0,120.93,120.99,1009300003.0
2007-10-15 12:47:00,120.99,120.99,120.96,120.97,534100000.0
2007-10-15 12:48:00,120.97,121.02,120.97,121.01,574999999.0
2007-10-15 12:49:00,121.01,121.01,120.94,120.95,851500000.0
2007-10-15 12:50:00,120.95,121.02,120.945,121.0,449600000.0
2007-10-15 12:51:00,120.985,121.02,120.97,120.98,656100000.0
2007-10-15 12:52:00,120.98,120.99,120.97,120.97,398400000.0
2007-10-15 12:53:00,120.97,120.98,120.95,120.97,697600000.0
2007-10-15 12:54:00,120.97,120.97,120.95,120.95,324000000.0
2007-10-15 12:55:00,120.95,120.95,120.89,120.89,642800001.0
2007-10-15 12:56:00,120.89,120.89,120.85,120.865,623200000.0
2007-10-15 12:57:00,120.87,120.92,120.86,120.92,460200001.0
2007-10-15 12:58:00,120.92,120.92,120.89,120.89,610000000.0
2007-10-15 12:59:00,120.89,120.99,120.88,120.98,850400000.0
2007-10-15 13:00:00,120.97,120.97,120.895,120.94,894600001.0
2007-10-15 13:01:00,120.93,120.93,120.9,120.93,421900002.0
2007-10-15 13:02:00,120.93,120.98,120.92,120.95,480000000.0
2007-10-15 13:03:00,120.95,121.0,120.95,120.97,661900002.0
2007-10-15 13:04:00,120.98,120.99,120.93,120.95,835200000.0
2007-10-15 13:05:00,120.95,120.96,120.92,120.92,604000000.0
2007-10-15 13:06:00,120.92,120.94,120.9,120.92,408300004.0
2007-10-15 13:07:00,120.92,120.95,120.92,120.94,359200000.0
2007-10-15 13:08:00,120.94,120.94,120.91,120.93,417600000.0
2007-10-15 13:09:00,120.93,120.93,120.91,120.93,104800000.0
2007-10-15 13:10:00,120.93,120.97,120.915,120.97,224000000.0
2007-10-15 13:11:00,120.965,120.97,120.96,120.97,199600000.0
2007-10-15 13:12:00,120.97,120.97,120.95,120.96,61400000.0
2007-10-15 13:13:00,120.95,120.99,120.95,120.99,761499996.0
2007-10-15 13:14:00,120.99,121.01,120.97,121.0,413599997.0
2007-10-15 13:15:00,121.0,121.01,120.96,120.98,1055899986.0
2007-10-15 13:16:00,120.98,120.98,120.96,120.975,674499991.0
2007-10-15 13:17:00,120.975,121.0,120.97,120.97,748099989.0
2007-10-15 13:18:00,120.97,120.99,120.97,120.99,490399992.0
2007-10-15 13:19:00,120.99,121.01,120.99,121.01,491999999.0
2007-10-15 13:20:00,121.0,121.01,121.0,121.0,203200000.0
2007-10-15 13:21:00,121.0,121.01,120.98,120.98,375999999.0
2007-10-15 13:22:00,120.98,120.98,120.94,120.96,656799999.0
2007-10-15 13:23:00,120.96,120.98,120.96,120.97,260800000.0
2007-10-15 13:24:00,120.97,120.99,120.96,120.96,467699996.0
2007-10-15 13:25:00,120.96,120.98,120.955,120.97,284800000.0
2007-10-15 13:26:00,120.97,120.97,120.94,120.97,522300000.0
2007-10-15 13:27:00,120.97,120.99,120.96,120.965,239100000.0
2007-10-15 13:28:00,120.96,120.99,120.96,120.97,379900003.0
2007-10-15 13:29:00,120.97,121.0,120.95,120.95,630400001.0
2007-10-15 13:30:00,120.95,120.96,120.94,120.96,414800000.0
2007-10-15 13:31:00,120.95,120.97,120.95,120.95,401200000.0
2007-10-15 13:32:00,120.95,120.98,120.95,120.95,533599999.0
2007-10-15 13:33:00,120.95,120.98,120.95,120.97,274600000.0
2007-10-15 13:34:00,120.97,121.03,120.97,121.01,181600000.0
2007-10-15 13:35:00,121.01,121.02,120.97,121.02,778000011.0
2007-10-15 13:36:00,121.02,121.02,120.99,121.02,426600000.0
2007-10-15 13:37:00,121.02,121.04,121.02,121.04,212000000.0
2007-10-15 13:38:00,121.04,121.05,121.0,121.01,503200000.0
2007-10-15 13:39:00,121.01,121.03,120.99,120.99,636800000.0
2007-10-15 13:40:00,120.99,121.03,120.98,121.01,622700001.0
2007-10-15 13:41:00,121.01,121.03,121.0,121.0,545600000.0
2007-10-15 13:42:00,121.0,121.01,120.98,120.99,130400000.0
2007-10-15 13:43:00,120.99,121.0,120.975,121.0,281300000.0
2007-10-15 13:44:00,121.0,121.0,120.98,120.99,296400000.0
2007-10-15 13:45:00,120.99,121.0,120.97,120.97,496000000.0
2007-10-15 13:46:00,120.97,120.97,120.91,120.96,683200000.0
2007-10-15 13:47:00,120.96,120.96,120.93,120.95,1015600006.0
2007-10-15 13:48:00,120.95,121.0,120.95,121.0,552000000.0
2007-10-15 13:49:00,121.0,121.0,120.97,120.97,600000000.0
2007-10-15 13:50:00,120.97,120.98,120.965,120.98,359300000.0
2007-10-15 13:51:00,120.98,121.0,120.97,120.98,855300011.0
2007-10-15 13:52:00,120.98,120.98,120.96,120.97,291200000.0
2007-10-15 13:53:00,120.97,120.98,120.91,120.91,529600001.0
2007-10-15 13:54:00,120.91,120.94,120.9,120.93,632800000.0
2007-10-15 13:55:00,120.93,121.01,120.91,120.92,689600000.0
2007-10-15 13:56:00,120.92,120.97,120.91,120.97,496000007.0
2007-10-15 13:57:00,120.97,120.99,120.96,120.99,560100011.0
2007-10-15 13:58:00,120.99,120.99,120.965,120.98,259200000.0
2007-10-15 13:59:00,120.98,121.0,120.93,120.97,471400001.0
2007-10-15 14:00:00,120.96,120.98,120.9,120.91,492599998.0
2007-10-15 14:01:00,120.91,120.95,120.905,120.94,180800000.0
2007-10-15 14:02:00,120.94,120.98,120.93,120.95,510600000.0
2007-10-15 14:03:00,120.96,120.96,120.93,120.93,364600002.0
2007-10-15 14:04:00,120.93,120.98,120.92,120.97,191800000.0
2007-10-15 14:05:00,120.97,120.98,120.965,120.98,223000000.0
2007-10-15 14:06:00,120.98,121.02,120.98,121.02,147200000.0
2007-10-15 14:07:00,121.02,121.02,120.97,120.99,566900004.0
2007-10-15 14:08:00,120.99,121.01,120.99,121.0,269600000.0
2007-10-15 14:09:00,121.0,121.02,121.0,121.01,277200000.0
2007-10-15 14:10:00,121.01,121.01,120.99,121.01,284000000.0
2007-10-15 14:11:00,121.01,121.03,121.01,121.03,268000000.0
2007-10-15 14:12:00,121.03,121.04,121.01,121.03,527200000.0
2007-10-15 14:13:00,121.03,121.06,121.02,121.06,320000000.0
2007-10-15 14:14:00,121.06,121.08,121.05,121.06,480200000.0
2007-10-15 14:15:00,121.06,121.11,121.05,121.11,476400001.0
2007-10-15 14:16:00,121.11,121.11,121.1,121.1,85200000.0
2007-10-15 14:17:00,121.1,121.11,121.09,121.11,425400001.0
2007-10-15 14:18:00,121.11,121.12,121.09,121.12,186500000.0
2007-10-15 14:19:00,121.1,121.14,121.08,121.13,289700000.0
2007-10-15 14:20:00,121.13,121.16,121.09,121.12,424800000.0
2007-10-15 14:21:00,121.12,121.19,121.12,121.17,587800001.0
2007-10-15 14:22:00,121.17,121.2,121.15,121.17,569800001.0
2007-10-15 14:23:00,121.17,121.18,121.09,121.11,553000005.0
2007-10-15 14:24:00,121.11,121.12,121.1,121.11,364600004.0
2007-10-15 14:25:00,121.11,121.11,121.08,121.09,365100000.0
2007-10-15 14:26:00,121.1,121.14,121.09,121.11,714700003.0
2007-10-15 14:27:00,121.11,121.11,121.07,121.07,156000000.0
2007-10-15 14:28:00,121.07,121.11,121.07,121.1,296000000.0
2007-10-15 14:29:00,121.1,121.11,121.1,121.1,163200000.0
2007-10-15 14:30:00,121.11,121.17,121.07,121.07,1210000002.0
2007-10-15 14:31:00,121.07,121.14,121.07,121.11,551000001.0
2007-10-15 14:32:00,121.11,121.11,121.1,121.11,771200000.0
2007-10-15 14:33:00,121.11,121.11,121.09,121.1,453600000.0
2007-10-15 14:34:00,121.1,121.1,121.07,121.09,270500002.0
2007-10-15 14:35:00,121.09,121.13,121.09,121.12,345500000.0
2007-10-15 14:36:00,121.12,121.13,121.05,121.05,873600002.0
2007-10-15 14:37:00,121.04,121.05,120.98,120.98,806400000.0
2007-10-15 14:38:00,120.99,121.07,120.98,121.06,862400002.0
2007-10-15 14:39:00,121.06,121.07,121.03,121.03,974400000.0
2007-10-15 14:40:00,121.03,121.05,121.02,121.05,464800000.0
2007-10-15 14:41:00,121.05,121.06,121.04,121.05,288000000.0
2007-10-15 14:42:00,121.05,121.1,121.03,121.1,324800000.0
2007-10-15 14:43:00,121.1,121.11,121.09,121.09,389600000.0
2007-10-15 14:44:00,121.09,121.12,121.08,121.12,372800000.0
2007-10-15 14:45:00,121.12,121.13,121.08,121.11,1001900007.0
2007-10-15 14:46:00,121.11,121.12,121.08,121.09,584000000.0
2007-10-15 14:47:00,121.09,121.09,121.02,121.03,697199999.0
2007-10-15 14:48:00,121.03,121.09,121.03,121.08,401600000.0
2007-10-15 14:49:00,121.08,121.11,121.05,121.07,949400009.0
2007-10-15 14:50:00,121.07,121.12,121.07,121.1,842400000.0
2007-10-15 14:51:00,121.1,121.13,121.1,121.12,570400000.0
2007-10-15 14:52:00,121.11,121.11,121.07,121.09,658400000.0
2007-10-15 14:53:00,121.09,121.09,121.07,121.07,342000000.0
2007-10-15 14:54:00,121.08,121.08,121.04,121.05,364400000.0
2007-10-15 14:55:00,121.05,121.08,121.05,121.08,562200010.0
2007-10-15 14:56:00,121.08,121.08,121.05,121.07,280800001.0
2007-10-15 14:57:00,121.07,121.13,121.07,121.13,204600000.0
2007-10-15 14:58:00,121.11,121.13,121.09,121.1,578400000.0
2007-10-15 14:59:00,121.1,121.11,121.1,121.1,148800000.0
2007-10-15 15:00:00,121.1,121.11,121.035,121.06,909300006.0
2007-10-15 15:01:00,121.06,121.06,121.05,121.06,548000001.0
2007-10-15 15:02:00,121.06,121.12,121.05,121.11,1274400016.0
2007-10-15 15:03:00,121.11,121.18,121.1,121.17,1118800004.0
2007-10-15 15:04:00,121.17,121.2,121.14,121.19,1018400001.0
2007-10-15 15:05:00,121.19,121.21,121.18,121.2,988000005.0
2007-10-15 15:06:00,121.2,121.26,121.2,121.23,990900004.0
2007-10-15 15:07:00,121.22,121.24,121.21,121.22,611200000.0
2007-10-15 15:08:00,121.22,121.24,121.19,121.24,771200000.0
2007-10-15 15:09:00,121.24,121.26,121.23,121.26,1128400005.0
2007-10-15 15:10:00,121.26,121.26,121.2,121.21,480700002.0
2007-10-15 15:11:00,121.21,121.22,121.19,121.2,673600000.0
2007-10-15 15:12:00,121.2,121.23,121.2,121.23,199200000.0
2007-10-15 15:13:00,121.23,121.24,121.22,121.24,345600000.0
2007-10-15 15:14:00,121.24,121.24,121.22,121.23,462400000.0
2007-10-15 15:15:00,121.23,121.23,121.21,121.23,372800000.0
2007-10-15 15:16:00,121.23,121.24,121.18,121.2,663700001.0
2007-10-15 15:17:00,121.205,121.205,121.12,121.15,1016000000.0
2007-10-15 15:18:00,121.13,121.17,121.1,121.15,1040700007.0
2007-10-15 15:19:00,121.16,121.16,121.13,121.14,893600000.0
2007-10-15 15:20:00,121.14,121.16,121.13,121.15,468000001.0
2007-10-15 15:21:00,121.16,121.17,121.15,121.16,646300008.0
2007-10-15 15:22:00,121.16,121.16,121.08,121.09,586800000.0
2007-10-15 15:23:00,121.09,121.11,121.07,121.08,270600001.0
2007-10-15 15:24:00,121.08,121.1,121.07,121.1,453700000.0
2007-10-15 15:25:00,121.09,121.11,121.09,121.09,316000005.0
2007-10-15 15:26:00,121.09,121.1,121.06,121.06,617000007.0
2007-10-15 15:27:00,121.06,121.08,121.05,121.05,617200000.0
2007-10-15 15:28:00,121.05,121.06,121.0,121.01,853600000.0
2007-10-15 15:29:00,121.01,121.06,121.0,121.03,843200001.0
2007-10-15 15:30:00,121.04,121.07,121.04,121.05,559200001.0
2007-10-15 15:31:00,121.05,121.05,121.03,121.04,552800000.0
2007-10-15 15:32:00,121.04,121.09,121.02,121.09,901300013.0
2007-10-15 15:33:00,121.09,121.11,121.08,121.1,334300000.0
2007-10-15 15:34:00,121.1,121.12,121.1,121.11,706800002.0
2007-10-15 15:35:00,121.11,121.16,121.11,121.13,754400007.0
2007-10-15 15:36:00,121.13,121.14,121.11,121.11,791200000.0
2007-10-15 15:37:00,121.11,121.11,121.075,121.09,631200000.0
2007-10-15 15:38:00,121.09,121.1,121.08,121.1,452800000.0
2007-10-15 15:39:00,121.1,121.11,121.08,121.08,496000000.0
2007-10-15 15:40:00,121.08,121.08,121.06,121.07,571200000.0
2007-10-15 15:41:00,121.06,121.09,121.06,121.09,603200000.0
2007-10-15 15:42:00,121.09,121.1,121.08,121.085,555000000.0
2007-10-15 15:43:00,121.085,121.11,121.085,121.09,368800000.0
2007-10-15 15:44:00,121.09,121.09,121.0,121.03,513600000.0
2007-10-15 15:45:00,121.03,121.03,120.92,120.96,1322100009.0
2007-10-15 15:46:00,120.97,120.99,120.95,120.96,1089700006.0
2007-10-15 15:47:00,120.96,120.97,120.905,120.95,816000000.0
2007-10-15 15:48:00,120.95,120.99,120.94,120.98,868900000.0
2007-10-15 15:49:00,120.98,121.0,120.97,120.98,777100003.0
2007-10-15 15:50:00,120.98,120.98,120.95,120.98,563200000.0
2007-10-15 15:51:00,120.98,120.98,120.95,120.96,551200001.0
2007-10-15 15:52:00,120.96,120.97,120.92,120.93,718400010.0
2007-10-15 15:53:00,120.93,120.98,120.925,120.96,605600002.0
2007-10-15 15:54:00,120.96,120.98,120.96,120.97,738400000.0
2007-10-15 15:55:00,120.97,120.99,120.95,120.95,879200003.0
2007-10-15 15:56:00,120.95,120.99,120.95,120.97,616800000.0
2007-10-15 15:57:00,120.97,121.0,120.93,120.97,738300005.0
2007-10-15 15:58:00,120.97,120.97,120.95,120.95,808000000.0
2007-10-15 15:59:00,120.95,120.98,120.95,120.97,939300001.0
2007-10-15 16:00:00,120.97,120.98,120.94,120.96,438900000.0
2007-10-15 16:01:00,120.96,120.98,120.95,120.97,938900014.0
2007-10-15 16:02:00,120.97,120.99,120.95,120.97,772800002.0
2007-10-15 16:03:00,120.97,121.0,120.97,120.99,665600003.0
2007-10-15 16:04:00,120.99,120.99,120.955,120.97,1096700010.0
2007-10-15 16:05:00,120.97,120.97,120.89,120.895,871200000.0
2007-10-15 16:06:00,120.895,120.91,120.89,120.91,791700008.0
2007-10-15 16:07:00,120.91,120.93,120.91,120.93,302400000.0
2007-10-15 16:08:00,120.93,120.93,120.9,120.92,392800003.0
2007-10-15 16:09:00,120.92,120.95,120.92,120.95,370400000.0
2007-10-15 16:10:00,120.95,120.95,120.93,120.93,522400000.0
2007-10-15 16:11:00,120.93,120.93,120.9,120.92,601600001.0
2007-10-15 16:12:00,120.92,120.92,120.87,120.89,777500006.0
2007-10-15 16:13:00,120.9,120.91,120.885,120.89,578100000.0
2007-10-15 16:14:00,120.89,120.895,120.86,120.89,592800000.0
2007-10-15 16:15:00,120.89,120.9,120.89,120.89,130700000.0
2007-10-15 16:16:00,120.89,120.91,120.88,120.91,354700000.0
2007-10-15 16:17:00,120.91,120.91,120.89,120.9,563200002.0
2007-10-15 16:18:00,120.9,120.91,120.88,120.89,653400000.0
2007-10-15 16:19:00,120.89,120.9,120.86,120.86,641600001.0
2007-10-15 16:20:00,120.87,120.89,120.87,120.88,594400003.0
2007-10-15 16:21:00,120.88,120.89,120.86,120.87,836000000.0
2007-10-15 16:22:00,120.88,120.89,120.85,120.87,591200000.0
2007-10-15 16:23:00,120.87,120.88,120.86,120.87,571200000.0
2007-10-15 16:24:00,120.87,120.87,120.85,120.85,456800000.0
2007-10-15 16:25:00,120.85,120.85,120.77,120.77,628800000.0
2007-10-15 16:26:00,120.77,120.81,120.77,120.785,620600002.0
2007-10-15 16:27:00,120.785,120.8,120.77,120.78,747400006.0
2007-10-15 16:28:00,120.78,120.79,120.77,120.77,429400002.0
2007-10-15 16:29:00,120.78,120.79,120.75,120.75,652600001.0
2007-10-15 16:30:00,120.75,120.75,120.69,120.7,776800000.0
2007-10-15 16:31:00,120.7,120.76,120.7,120.74,963100017.0
2007-10-15 16:32:00,120.73,120.74,120.71,120.74,877600000.0
2007-10-15 16:33:00,120.74,120.76,120.73,120.76,734100002.0
2007-10-15 16:34:00,120.76,120.77,120.74,120.74,463500000.0
2007-10-15 16:35:00,120.76,120.77,120.75,120.76,425400000.0
2007-10-15 16:36:00,120.76,120.76,120.71,120.74,1183900000.0
2007-10-15 16:37:00,120.74,120.77,120.73,120.75,352000000.0
2007-10-15 16:38:00,120.75,120.77,120.74,120.74,584800000.0
2007-10-15 16:39:00,120.74,120.75,120.71,120.74,1196000000.0
2007-10-15 16:40:00,120.74,120.77,120.73,120.75,724000000.0
2007-10-15 16:41:00,120.75,120.76,120.73,120.74,674400000.0
2007-10-15 16:42:00,120.74,120.74,120.71,120.715,490300000.0
2007-10-15 16:43:00,120.715,120.73,120.69,120.69,742000000.0
2007-10-15 16:44:00,120.69,120.71,120.67,120.68,1252900000.0
2007-10-15 16:45:00,120.68,120.7,120.65,120.665,1021000000.0
2007-10-15 16:46:00,120.665,120.68,120.65,120.67,980900000.0
2007-10-15 16:47:00,120.67,120.7,120.67,120.7,633600000.0
2007-10-15 16:48:00,120.69,120.73,120.69,120.73,344000000.0
2007-10-15 16:49:00,120.74,120.76,120.71,120.71,370700000.0
2007-10-15 16:50:00,120.71,120.72,120.66,120.67,864000000.0
2007-10-15 16:51:00,120.67,120.69,120.65,120.66,1107599999.0
2007-10-15 16:52:00,120.66,120.67,120.64,120.65,750699990.0
2007-10-15 16:53:00,120.65,120.65,120.6,120.62,638600001.0
2007-10-15 16:54:00,120.61,120.62,120.59,120.61,1109600000.0
2007-10-15 16:55:00,120.61,120.62,120.6,120.6,883200000.0
2007-10-15 16:56:00,120.6,120.63,120.59,120.615,1216700000.0
2007-10-15 16:57:00,120.62,120.63,120.6,120.605,1317200000.0
2007-10-15 16:58:00,120.605,120.61,120.59,120.59,885400000.0
2007-10-15 16:59:00,120.59,120.62,120.58,120.61,1048000000.0
2007-10-15 17:00:00,120.61,120.65,120.61,120.62,1041100000.0
2007-10-15 17:01:00,120.62,120.63,120.58,120.58,1241600000.0
2007-10-15 17:02:00,120.58,120.58,120.51,120.51,1246800000.0
2007-10-15 17:03:00,120.51,120.51,120.46,120.5,1588800015.0
2007-10-15 17:04:00,120.5,120.51,120.45,120.45,1292400000.0
2007-10-15 17:05:00,120.46,120.47,120.45,120.47,792800000.0
2007-10-15 17:06:00,120.47,120.48,120.38,120.42,1252000004.0
2007-10-15 17:07:00,120.42,120.43,120.33,120.33,1180800000.0
2007-10-15 17:08:00,120.33,120.36,120.32,120.36,956800000.0
2007-10-15 17:09:00,120.36,120.42,120.36,120.39,1182800006.0
2007-10-15 17:10:00,120.39,120.43,120.37,120.41,1119400013.0
2007-10-15 17:11:00,120.4,120.46,120.4,120.46,1175300000.0
2007-10-15 17:12:00,120.46,120.52,120.45,120.46,1233600000.0
2007-10-15 17:13:00,120.46,120.5,120.46,120.5,892700000.0
2007-10-15 17:14:00,120.5,120.54,120.49,120.53,786400000.0
2007-10-15 17:15:00,120.53,120.55,120.51,120.53,1347800011.0
2007-10-15 17:16:00,120.53,120.54,120.51,120.52,831300000.0
2007-10-15 17:17:00,120.525,120.54,120.51,120.53,1093700011.0
2007-10-15 17:18:00,120.53,120.57,120.52,120.56,1056400001.0
2007-10-15 17:19:00,120.56,120.56,120.51,120.51,1054400001.0
2007-10-15 17:20:00,120.51,120.52,120.48,120.5,1651100000.0
2007-10-15 17:21:00,120.5,120.5,120.4,120.4,1202000006.0
2007-10-15 17:22:00,120.4,120.43,120.31,120.34,1310000000.0
2007-10-15 17:23:00,120.34,120.35,120.285,120.285,895600000.0
2007-10-15 17:24:00,120.31,120.33,120.31,120.32,1091600000.0
2007-10-15 17:25:00,120.32,120.32,120.26,120.27,507600000.0
2007-10-15 17:26:00,120.27,120.29,120.26,120.275,1672900001.0
2007-10-15 17:27:00,120.27,120.32,120.26,120.32,922800000.0
2007-10-15 17:28:00,120.32,120.37,120.3,120.37,510600000.0
2007-10-15 17:29:00,120.37,120.42,120.36,120.41,548000000.0
2007-10-15 17:30:00,120.4,120.42,120.39,120.41,711500000.0
2007-10-15 17:31:00,120.41,120.41,120.32,120.34,1135800000.0
2007-10-15 17:32:00,120.34,120.36,120.32,120.33,1047700004.0
2007-10-15 17:33:00,120.325,120.36,120.31,120.35,997400000.0
2007-10-15 17:34:00,120.35,120.39,120.34,120.38,732400001.0
2007-10-15 17:35:00,120.38,120.39,120.35,120.36,528000000.0
2007-10-15 17:36:00,120.35,120.38,120.35,120.36,1112200001.0
2007-10-15 17:37:00,120.36,120.36,120.32,120.32,813900001.0
2007-10-15 17:38:00,120.32,120.38,120.32,120.38,818500008.0
2007-10-15 17:39:00,120.37,120.43,120.36,120.42,1325700023.0
2007-10-15 17:40:00,120.42,120.43,120.39,120.43,872900001.0
2007-10-15 17:41:00,120.41,120.41,120.385,120.41,1254700017.0
2007-10-15 17:42:00,120.4,120.44,120.4,120.42,643100002.0
2007-10-15 17:43:00,120.42,120.42,120.28,120.29,632800000.0
2007-10-15 17:44:00,120.28,120.31,120.28,120.3,734000000.0
2007-10-15 17:45:00,120.3,120.33,120.24,120.25,720400000.0
2007-10-15 17:46:00,120.25,120.28,120.25,120.28,694300000.0
2007-10-15 17:47:00,120.28,120.29,120.22,120.22,902300007.0
2007-10-15 17:48:00,120.22,120.22,120.16,120.18,982700001.0
2007-10-15 17:49:00,120.19,120.22,120.18,120.21,528000000.0
2007-10-15 17:50:00,120.21,120.24,120.18,120.19,921599998.0
2007-10-15 17:51:00,120.19,120.2,120.17,120.18,979699999.0
2007-10-15 17:52:00,120.17,120.23,120.17,120.23,639200000.0
2007-10-15 17:53:00,120.23,120.24,120.18,120.2,554800000.0
2007-10-15 17:54:00,120.2,120.21,120.175,120.19,510800000.0
2007-10-15 17:55:00,120.19,120.25,120.175,120.24,478400000.0
2007-10-15 17:56:00,120.24,120.24,120.2,120.22,627200000.0
2007-10-15 17:57:00,120.22,120.27,120.22,120.26,527999998.0
2007-10-15 17:58:00,120.25,120.3,120.24,120.3,624800004.0
2007-10-15 17:59:00,120.3,120.3,120.28,120.3,172800000.0
2007-10-15 18:00:00,120.3,120.3,120.2,120.23,576400001.0
2007-10-15 18:01:00,120.23,120.28,120.22,120.22,640000000.0
2007-10-15 18:02:00,120.215,120.24,120.2,120.24,499600000.0
2007-10-15 18:03:00,120.24,120.24,120.2,120.21,486400006.0
2007-10-15 18:04:00,120.21,120.22,120.17,120.18,559600000.0
2007-10-15 18:05:00,120.18,120.21,120.17,120.2,479400000.0
2007-10-15 18:06:00,120.2,120.23,120.2,120.22,227200000.0
2007-10-15 18:07:00,120.22,120.27,120.21,120.25,633500002.0
2007-10-15 18:08:00,120.26,120.29,120.24,120.28,381600000.0
2007-10-15 18:09:00,120.27,120.32,120.27,120.32,365800000.0
2007-10-15 18:10:00,120.33,120.33,120.32,120.33,283200000.0
2007-10-15 18:11:00,120.33,120.36,120.32,120.35,376000001.0
2007-10-15 18:12:00,120.35,120.35,120.3,120.3,627500003.0
2007-10-15 18:13:00,120.31,120.35,120.305,120.32,413600000.0
2007-10-15 18:14:00,120.32,120.35,120.32,120.35,284800000.0
2007-10-15 18:15:00,120.35,120.37,120.34,120.35,323200000.0
2007-10-15 18:16:00,120.36,120.36,120.305,120.33,666900000.0
2007-10-15 18:17:00,120.33,120.35,120.33,120.34,199600000.0
2007-10-15 18:18:00,120.34,120.37,120.31,120.32,775000010.0
2007-10-15 18:19:00,120.33,120.34,120.31,120.32,406000001.0
2007-10-15 18:20:00,120.32,120.33,120.3,120.3,305200000.0
2007-10-15 18:21:00,120.3,120.31,120.29,120.3,200800000.0
2007-10-15 18:22:00,120.3,120.3,120.29,120.29,241000000.0
2007-10-15 18:23:00,120.29,120.29,120.26,120.27,358400000.0
2007-10-15 18:24:00,120.27,120.27,120.27,120.27,80000000.0
2007-10-15 18:25:00,120.27,120.28,120.26,120.28,151600000.0
2007-10-15 18:26:00,120.28,120.3,120.28,120.29,308800000.0
2007-10-15 18:27:00,120.29,120.29,120.275,120.28,151600000.0
2007-10-15 18:28:00,120.28,120.28,120.22,120.23,527400003.0
2007-10-15 18:29:00,120.23,120.24,120.175,120.2,786500005.0
2007-10-15 18:30:00,120.2,120.2,120.115,120.115,579600002.0
2007-10-15 18:31:00,120.115,120.13,120.11,120.12,564900000.0
2007-10-15 18:32:00,120.12,120.14,120.09,120.12,461700006.0
2007-10-15 18:33:00,120.14,120.15,120.12,120.15,479900000.0
2007-10-15 18:34:00,120.15,120.17,120.15,120.16,260800000.0
2007-10-15 18:35:00,120.16,120.17,120.16,120.17,191200000.0
2007-10-15 18:36:00,120.16,120.19,120.16,120.18,188000000.0
2007-10-15 18:37:00,120.18,120.24,120.18,120.23,207600000.0
2007-10-15 18:38:00,120.23,120.25,120.22,120.24,217600000.0
2007-10-15 18:39:00,120.24,120.24,120.19,120.19,320800000.0
2007-10-15 18:40:00,120.18,120.22,120.18,120.18,384800000.0
2007-10-15 18:41:00,120.18,120.19,120.17,120.18,337200000.0
2007-10-15 18:42:00,120.18,120.19,120.14,120.17,523400000.0
2007-10-15 18:43:00,120.17,120.18,120.13,120.17,567000000.0
2007-10-15 18:44:00,120.15,120.17,120.13,120.17,378900000.0
2007-10-15 18:45:00,120.17,120.18,120.16,120.17,206200000.0
2007-10-15 18:46:00,120.17,120.18,120.16,120.17,251200000.0
2007-10-15 18:47:00,120.17,120.17,120.13,120.13,475500000.0
2007-10-15 18:48:00,120.13,120.15,120.1,120.13,463400002.0
2007-10-15 18:49:00,120.13,120.13,120.08,120.09,776700000.0
2007-10-15 18:50:00,120.09,120.13,120.08,120.13,380800000.0
2007-10-15 18:51:00,120.13,120.14,120.09,120.1,526400001.0
2007-10-15 18:52:00,120.1,120.13,120.075,120.12,704700009.0
2007-10-15 18:53:00,120.12,120.14,120.11,120.11,674400002.0
2007-10-15 18:54:00,120.11,120.12,120.1,120.11,159600000.0
2007-10-15 18:55:00,120.11,120.11,120.095,120.1,233800000.0
2007-10-15 18:56:00,120.1,120.11,120.09,120.1,283600000.0
2007-10-15 18:57:00,120.1,120.11,120.1,120.1,404800000.0
2007-10-15 18:58:00,120.1,120.11,120.08,120.08,312300005.0
2007-10-15 18:59:00,120.08,120.1,120.07,120.08,333900001.0
2007-10-15 19:00:00,120.08,120.11,120.07,120.1,547100002.0
2007-10-15 19:01:00,120.1,120.11,120.06,120.09,378800001.0
2007-10-15 19:02:00,120.09,120.1,120.06,120.09,396700000.0
2007-10-15 19:03:00,120.09,120.09,120.05,120.07,610900003.0
2007-10-15 19:04:00,120.07,120.07,120.04,120.04,615699995.0
2007-10-15 19:05:00,120.06,120.07,120.04,120.05,768499990.0
2007-10-15 19:06:00,120.06,120.06,120.01,120.01,408500002.0
2007-10-15 19:07:00,120.01,120.04,120.01,120.03,332800000.0
2007-10-15 19:08:00,120.03,120.03,120.02,120.02,421200000.0
2007-10-15 19:09:00,120.02,120.02,119.97,119.99,440800000.0
2007-10-15 19:10:00,119.99,120.0,119.97,119.97,513700000.0
2007-10-15 19:11:00,119.97,119.97,119.945,119.97,403700000.0
2007-10-15 19:12:00,119.97,119.99,119.955,119.97,352900000.0
2007-10-15 19:13:00,119.97,119.97,119.92,119.96,779699995.0
2007-10-15 19:14:00,119.96,119.99,119.95,119.97,427699996.0
2007-10-15 19:15:00,119.98,119.99,119.955,119.98,379800000.0
2007-10-15 19:16:00,119.98,120.0,119.98,120.0,156800000.0
2007-10-15 19:17:00,120.0,120.03,119.99,120.0,387200000.0
2007-10-15 19:18:00,120.0,120.01,119.975,119.99,439200000.0
2007-10-15 19:19:00,119.99,119.99,119.965,119.98,336900000.0
2007-10-15 19:20:00,119.98,120.0,119.965,119.99,239800000.0
2007-10-15 19:21:00,119.99,120.03,119.98,120.03,493399999.0
2007-10-15 19:22:00,120.03,120.08,120.02,120.07,556400000.0
2007-10-15 19:23:00,120.07,120.11,120.06,120.075,439600000.0
2007-10-15 19:24:00,120.075,120.08,120.04,120.05,397600000.0
2007-10-15 19:25:00,120.05,120.05,120.035,120.04,312999999.0
2007-10-15 19:26:00,120.03,120.03,119.99,120.02,567199999.0
2007-10-15 19:27:00,120.02,120.04,119.99,120.03,392800000.0
2007-10-15 19:28:00,120.04,120.07,120.015,120.07,352299997.0
2007-10-15 19:29:00,120.06,120.11,120.06,120.11,493599994.0
2007-10-15 19:30:00,120.11,120.14,120.09,120.14,794799997.0
2007-10-15 19:31:00,120.14,120.15,120.13,120.15,347200000.0
2007-10-15 19:32:00,120.15,120.17,120.15,120.16,391200000.0
2007-10-15 19:33:00,120.15,120.16,120.14,120.15,303899996.0
2007-10-15 19:34:00,120.15,120.16,120.13,120.13,342400000.0
2007-10-15 19:35:00,120.14,120.15,120.13,120.15,287700000.0
2007-10-15 19:36:00,120.15,120.18,120.14,120.17,303799999.0
2007-10-15 19:37:00,120.17,120.18,120.16,120.18,449499991.0
2007-10-15 19:38:00,120.18,120.19,120.18,120.18,395999998.0
2007-10-15 19:39:00,120.18,120.2,120.175,120.2,333099999.0
2007-10-15 19:40:00,120.2,120.2,120.19,120.2,142400000.0
2007-10-15 19:41:00,120.19,120.2,120.18,120.19,114400000.0
2007-10-15 19:42:00,120.19,120.21,120.19,120.21,505600000.0
2007-10-15 19:43:00,120.2,120.21,120.185,120.185,392699996.0
2007-10-15 19:44:00,120.185,120.2,120.18,120.18,455699993.0
2007-10-15 19:45:00,120.18,120.18,120.13,120.15,448800001.0
2007-10-15 19:46:00,120.15,120.18,120.15,120.17,294399999.0
2007-10-15 19:47:00,120.17,120.17,120.14,120.15,404000000.0
2007-10-15 19:48:00,120.14,120.15,120.12,120.12,428800000.0
2007-10-15 19:49:00,120.13,120.13,120.09,120.11,331200000.0
2007-10-15 19:50:00,120.11,120.11,120.08,120.1,563900003.0
2007-10-15 19:51:00,120.1,120.12,120.08,120.12,730300001.0
2007-10-15 19:52:00,120.12,120.14,120.105,120.105,472300000.0
2007-10-15 19:53:00,120.105,120.12,120.07,120.08,578000005.0
2007-10-15 19:54:00,120.08,120.09,120.08,120.08,416800007.0
2007-10-15 19:55:00,120.08,120.08,120.07,120.08,273600003.0
2007-10-15 19:56:00,120.08,120.08,120.05,120.06,355200002.0
2007-10-15 19:57:00,120.06,120.12,120.06,120.1,687999997.0
2007-10-15 19:58:00,120.1,120.1,120.07,120.09,580899982.0
2007-10-15 19:59:00,120.09,120.1,120.07,120.07,713899997.0
2007-10-15 20:00:00,120.07,120.07,120.04,120.06,364799994.0
2007-10-15 20:01:00,120.06,120.07,120.06,120.06,252000000.0
2007-10-15 20:02:00,120.06,120.07,120.06,120.06,142400000.0
2007-10-15 20:03:00,120.06,120.06,120.06,120.06,192000000.0
2007-10-15 20:04:00,120.06,120.08,120.055,120.06,212799998.0
2007-10-15 20:05:00,120.06,120.07,120.05,120.06,285599995.0
2007-10-15 20:06:00,120.06,120.06,120.03,120.04,451199995.0
2007-10-15 20:07:00,120.03,120.05,120.01,120.02,613999992.0
2007-10-15 20:08:00,120.02,120.02,119.965,119.98,828199986.0
2007-10-15 20:09:00,119.98,119.98,119.86,119.865,726499993.0
2007-10-15 20:10:00,119.865,119.9,119.855,119.87,566299998.0
2007-10-15 20:11:00,119.87,119.88,119.85,119.85,778899986.0
2007-10-15 20:12:00,119.85,119.86,119.84,119.85,226400000.0
2007-10-15 20:13:00,119.85,119.87,119.85,119.87,336800000.0
2007-10-15 20:14:00,119.87,119.88,119.87,119.87,165600000.0
2007-10-15 20:15:00,119.87,119.87,119.87,119.87,176000000.0
2007-10-15 20:16:00,119.87,119.89,119.87,119.88,411200000.0
2007-10-15 20:17:00,119.88,119.95,119.87,119.94,592800000.0
2007-10-15 20:18:00,119.95,119.99,119.94,119.98,424000000.0
2007-10-15 20:19:00,119.97,120.0,119.97,119.98,514400000.0
2007-10-15 20:20:00,119.99,119.99,119.97,119.97,327200000.0
2007-10-15 20:21:00,119.97,119.98,119.93,119.96,470000000.0
2007-10-15 20:22:00,119.96,119.96,119.94,119.94,286400000.0
2007-10-15 20:23:00,119.94,119.95,119.93,119.94,322400000.0
2007-10-15 20:24:00,119.94,119.94,119.91,119.91,337600000.0
2007-10-15 20:25:00,119.91,119.95,119.91,119.92,345600000.0
2007-10-15 20:26:00,119.92,119.94,119.92,119.94,256100000.0
2007-10-15 20:27:00,119.94,119.97,119.93,119.97,204000000.0
2007-10-15 20:28:00,119.96,120.0,119.96,119.99,391600000.0
2007-10-15 20:29:00,119.99,120.0,119.98,119.99,199200000.0
2007-10-15 20:30:00,119.99,119.99,119.97,119.97,300600000.0
2007-10-15 20:31:00,119.98,119.99,119.96,119.98,132900000.0
2007-10-15 20:32:00,119.98,120.0,119.965,119.97,521200000.0
2007-10-15 20:33:00,119.97,120.0,119.96,120.0,608799999.0
2007-10-15 20:34:00,120.0,120.0,119.97,119.99,346300000.0
2007-10-15 20:35:00,119.99,119.99,119.97,119.98,270300000.0
2007-10-15 20:36:00,119.98,119.98,119.97,119.98,196000000.0
2007-10-15 20:37:00,119.98,119.99,119.98,119.99,225900000.0
2007-10-15 20:38:00,119.99,119.99,119.95,119.95,135200000.0
2007-10-15 20:39:00,119.95,119.98,119.94,119.98,218000000.0
2007-10-15 20:40:00,119.98,119.99,119.95,119.99,220600000.0
2007-10-15 20:41:00,119.99,119.99,119.98,119.99,137600000.0
2007-10-15 20:42:00,119.99,120.01,119.97,120.0,221600000.0
2007-10-15 20:43:00,120.0,120.0,119.97,120.0,215200000.0
2007-10-15 20:44:00,120.0,120.0,119.98,119.99,204000000.0
2007-10-15 20:45:00,119.99,120.03,119.99,120.02,300800000.0
2007-10-15 20:46:00,120.02,120.03,119.99,120.02,406400000.0
2007-10-15 20:47:00,120.02,120.03,119.98,119.98,368000000.0
2007-10-15 20:48:00,119.98,120.0,119.98,119.99,176000000.0
2007-10-15 20:49:00,119.99,119.99,119.97,119.98,241600000.0
2007-10-15 20:50:00,119.97,119.98,119.96,119.97,228700000.0
2007-10-15 20:51:00,119.97,119.98,119.96,119.96,152500000.0
2007-10-15 20:52:00,119.96,119.97,119.945,119.96,270000000.0
2007-10-15 20:53:00,119.96,119.97,119.96,119.96,174400000.0
2007-10-15 20:54:00,119.96,119.96,119.92,119.92,307200000.0
2007-10-15 20:55:00,119.92,119.92,119.88,119.89,239600000.0
2007-10-15 20:56:00,119.89,119.9,119.88,119.88,245000000.0
2007-10-15 20:57:00,119.89,119.89,119.85,119.87,338300000.0
2007-10-15 20:58:00,119.87,119.89,119.87,119.88,242300000.0
2007-10-15 20:59:00,119.88,119.92,119.88,119.91,463500000.0
2007-10-15 21:00:00,119.91,119.93,119.9,119.93,297700000.0
2007-10-15 21:01:00,119.93,119.95,119.93,119.95,320800000.0
2007-10-15 21:02:00,119.95,119.99,119.95,119.99,503200000.0
2007-10-15 21:03:00,119.99,120.1,119.98,120.09,723999999.0
2007-10-15 21:04:00,120.08,120.08,120.05,120.05,326400000.0
2007-10-15 21:05:00,120.05,120.07,120.05,120.06,405600000.0
2007-10-15 21:06:00,120.06,120.06,120.01,120.02,353600000.0
2007-10-15 21:07:00,120.02,120.03,120.0,120.01,295200000.0
2007-10-15 21:08:00,120.01,120.02,120.0,120.02,200400000.0
2007-10-15 21:09:00,120.02,120.02,120.0,120.0,204000000.0
2007-10-15 21:10:00,120.0,120.04,119.995,120.02,218400000.0
2007-10-15 21:11:00,120.02,120.02,119.96,119.97,444399996.0
2007-10-15 21:12:00,119.97,119.98,119.96,119.96,315500000.0
2007-10-15 21:13:00,119.96,119.98,119.96,119.96,235300000.0
2007-10-15 21:14:00,119.97,119.97,119.92,119.92,469100000.0
2007-10-15 21:15:00,119.92,119.93,119.91,119.925,484399996.0
2007-10-15 21:16:00,119.93,119.93,119.895,119.9,379199999.0
2007-10-15 21:17:00,119.91,119.93,119.89,119.92,469200000.0
2007-10-15 21:18:00,119.92,119.94,119.92,119.93,461600000.0
2007-10-15 21:19:00,119.93,119.93,119.92,119.93,285600000.0
2007-10-15 21:20:00,119.92,119.93,119.91,119.93,550400000.0
2007-10-15 21:21:00,119.93,119.93,119.895,119.91,357900000.0
2007-10-15 21:22:00,119.91,119.91,119.87,119.88,330800000.0
2007-10-15 21:23:00,119.88,119.89,119.87,119.87,316000000.0
2007-10-15 21:24:00,119.87,119.87,119.87,119.87,269700000.0
2007-10-15 21:25:00,119.87,119.87,119.82,119.85,160000000.0
2007-10-15 21:26:00,119.85,119.85,119.815,119.84,441799999.0
2007-10-15 21:27:00,119.84,119.84,119.81,119.82,280000000.0
2007-10-15 21:28:00,119.81,119.83,119.81,119.83,436000000.0
2007-10-15 21:29:00,119.83,119.9,119.83,119.89,1245899985.0
2007-10-15 21:30:00,119.89,119.92,119.88,119.9,691699995.0
2007-10-15 21:31:00,119.91,119.92,119.89,119.9,675199995.0
2007-10-15 21:32:00,119.89,119.9,119.875,119.88,473599998.0
2007-10-15 21:33:00,119.88,119.89,119.87,119.89,392099997.0
2007-10-15 21:34:00,119.89,119.91,119.89,119.89,333500000.0
2007-10-15 21:35:00,119.89,119.92,119.85,119.86,520799999.0
2007-10-15 21:36:00,119.86,119.88,119.86,119.88,433100000.0
2007-10-15 21:37:00,119.88,119.89,119.865,119.87,559199998.0
2007-10-15 21:38:00,119.87,119.89,119.87,119.88,344999999.0
2007-10-15 21:39:00,119.88,119.89,119.86,119.87,613099990.0
2007-10-15 21:40:00,119.87,119.87,119.825,119.85,410999997.0
2007-10-15 21:41:00,119.86,119.87,119.84,119.86,414100000.0
2007-10-15 21:42:00,119.86,119.89,119.85,119.85,398099997.0
2007-10-15 21:43:00,119.85,119.91,119.84,119.91,477500000.0
2007-10-15 21:44:00,119.92,119.97,119.92,119.96,420000000.0
2007-10-15 21:45:00,119.97,120.02,119.97,120.01,729999999.0
2007-10-15 21:46:00,120.01,120.05,119.97,120.05,604800004.0
2007-10-15 21:47:00,120.05,120.09,120.05,120.08,572000002.0
2007-10-15 21:48:00,120.09,120.11,120.03,120.07,906400001.0
2007-10-15 21:49:00,120.07,120.07,120.04,120.06,612000005.0
2007-10-15 21:50:00,120.06,120.06,120.03,120.04,407600003.0
2007-10-15 21:51:00,120.04,120.04,119.96,120.04,1061399999.0
2007-10-15 21:52:00,120.04,120.06,120.04,120.04,356899997.0
2007-10-15 21:53:00,120.04,120.05,120.01,120.02,564800000.0
2007-10-15 21:54:00,120.02,120.04,120.0,120.03,985300004.0
2007-10-15 21:55:00,120.02,120.04,120.005,120.04,456399999.0
2007-10-15 21:56:00,120.04,120.06,120.03,120.03,589999991.0
2007-10-15 21:57:00,120.03,120.04,120.03,120.04,358400000.0
2007-10-15 21:58:00,120.04,120.05,120.03,120.03,342999997.0
2007-10-15 21:59:00,120.03,120.1,120.03,120.09,345299996.0
2007-10-15 22:00:00,120.1,120.1,120.055,120.07,884499993.0
2007-10-15 22:01:00,120.08,120.08,120.05,120.05,303199999.0
2007-10-15 22:02:00,120.05,120.05,120.02,120.03,377199998.0
2007-10-15 22:03:00,120.03,120.05,120.02,120.04,278400000.0
2007-10-15 22:04:00,120.04,120.04,120.02,120.02,256000000.0
2007-10-15 22:05:00,120.02,120.03,120.02,120.02,212799999.0
2007-10-15 22:06:00,120.02,120.02,119.96,120.0,318199999.0
2007-10-15 22:07:00,119.99,119.99,119.97,119.98,324000000.0
2007-10-15 22:08:00,119.98,120.0,119.98,120.0,171200000.0
2007-10-15 22:09:00,120.0,120.01,119.96,120.01,336199999.0
2007-10-15 22:10:00,120.01,120.04,119.99,120.03,296800000.0
2007-10-15 22:11:00,120.03,120.04,120.01,120.01,292800000.0
2007-10-15 22:12:00,120.01,120.02,120.01,120.02,162400000.0
2007-10-15 22:13:00,120.01,120.01,119.98,120.0,402000002.0
2007-10-15 22:14:00,120.0,120.02,119.99,120.02,332799999.0
2007-10-15 22:15:00,120.02,120.03,120.02,120.02,165600000.0
2007-10-15 22:16:00,120.01,120.05,120.01,120.04,206400000.0
2007-10-15 22:17:00,120.04,120.05,120.0,120.03,221100000.0
2007-10-15 22:18:00,120.03,120.04,120.03,120.04,152700000.0
2007-10-15 22:19:00,120.04,120.05,120.02,120.05,180099997.0
2007-10-15 22:20:00,120.05,120.09,120.05,120.08,319100000.0
2007-10-15 22:21:00,120.09,120.12,120.065,120.08,559299994.0
2007-10-15 22:22:00,120.11,120.13,120.1,120.11,412399999.0
2007-10-15 22:23:00,120.11,120.12,120.09,120.11,386400000.0
2007-10-15 22:24:00,120.11,120.12,120.1,120.11,156000000.0
2007-10-15 22:25:00,120.11,120.11,120.11,120.11,92000000.0
2007-10-15 22:26:00,120.11,120.15,120.11,120.15,284700001.0
2007-10-15 22:27:00,120.14,120.17,120.14,120.15,479600000.0
2007-10-15 22:28:00,120.15,120.19,120.13,120.16,394100000.0
2007-10-15 22:29:00,120.16,120.19,120.16,120.18,465500001.0
2007-10-15 22:30:00,120.18,120.2,120.18,120.2,246400000.0
2007-10-15 22:31:00,120.19,120.2,120.16,120.16,445600000.0
2007-10-15 22:32:00,120.16,120.18,120.15,120.155,238800000.0
2007-10-15 22:33:00,120.16,120.17,120.14,120.14,219600000.0
2007-10-15 22:34:00,120.15,120.16,120.13,120.15,134400000.0
2007-10-15 22:35:00,120.15,120.16,120.14,120.15,102400000.0
2007-10-15 22:36:00,120.15,120.19,120.14,120.14,441500002.0
2007-10-15 22:37:00,120.15,120.15,120.13,120.14,348900000.0
2007-10-15 22:38:00,120.14,120.14,120.12,120.13,243200000.0
2007-10-15 22:39:00,120.13,120.19,120.13,120.16,313700000.0
2007-10-15 22:40:00,120.16,120.16,120.12,120.12,348000000.0
2007-10-15 22:41:00,120.12,120.12,120.11,120.12,264800000.0
2007-10-15 22:42:00,120.12,120.12,120.09,120.095,212800000.0
2007-10-15 22:43:00,120.095,120.11,120.095,120.11,121800000.0
2007-10-15 22:44:00,120.11,120.11,120.08,120.09,136800000.0
2007-10-15 22:45:00,120.09,120.1,120.09,120.09,158200000.0
2007-10-15 22:46:00,120.1,120.1,120.075,120.08,69800000.0
2007-10-15 22:47:00,120.09,120.09,120.07,120.07,143400000.0
2007-10-15 22:48:00,120.06,120.1,120.045,120.08,362299999.0
2007-10-15 22:49:00,120.07,120.09,120.07,120.09,300000000.0
2007-10-15 22:50:00,120.09,120.15,120.09,120.12,318300000.0
2007-10-15 22:51:00,120.12,120.12,120.1,120.11,224000000.0
2007-10-15 22:52:00,120.11,120.12,120.1,120.11,163200000.0
2007-10-15 22:53:00,120.11,120.14,120.11,120.14,246400000.0
2007-10-15 22:54:00,120.14,120.2,120.13,120.18,495100000.0
2007-10-15 22:55:00,120.18,120.2,120.17,120.2,248000000.0
2007-10-15 22:56:00,120.19,120.21,120.155,120.2,362199999.0
2007-10-15 22:57:00,120.2,120.2,120.145,120.165,337199998.0
2007-10-15 22:58:00,120.18,120.19,120.17,120.18,129500000.0
2007-10-15 22:59:00,120.18,120.19,120.11,120.13,155700000.0
2007-10-15 23:00:00,120.12,120.24,120.085,120.1,237400000.0
2007-10-15 23:01:00,120.1,120.14,120.1,120.13,376400000.0
2007-10-15 23:02:00,120.13,120.13,120.115,120.12,191900000.0
2007-10-15 23:03:00,120.12,120.12,120.11,120.11,342000000.0
2007-10-15 23:04:00,120.085,120.11,120.085,120.11,372800000.0
2007-10-15 23:05:00,120.11,120.2,120.11,120.19,326000000.0
2007-10-15 23:06:00,120.19,120.19,120.14,120.18,138600000.0
2007-10-15 23:07:00,120.18,120.18,120.17,120.17,9000000.0
2007-10-15 23:08:00,120.17,120.18,120.13,120.17,52000000.0
2007-10-15 23:09:00,120.15,120.15,120.15,120.15,61300000.0
2007-10-15 23:10:00,120.17,120.17,120.15,120.16,61300000.0
2007-10-15 23:11:00,120.16,120.16,120.13,120.13,84100000.0
2007-10-15 23:12:00,120.13,120.19,120.11,120.19,104200000.0
2007-10-15 23:13:00,120.19,120.23,120.19,120.23,86400000.0
2007-10-15 23:14:00,120.215,120.26,120.19,120.23,97200000.0
2007-10-15 23:15:00,120.23,120.25,120.23,120.24,40600000.0
2007-10-15 23:16:00,120.24,120.24,120.21,120.23,67300000.0
2007-10-15 23:17:00,120.23,120.23,120.21,120.215,47200000.0
2007-10-15 23:18:00,120.215,120.24,120.19,120.23,158000000.0
2007-10-15 23:19:00,120.23,120.24,120.22,120.24,218800000.0
2007-10-15 23:20:00,120.24,120.25,120.24,120.25,68600000.0
2007-10-15 23:21:00,120.22,120.25,120.22,120.24,115800000.0
2007-10-15 23:22:00,120.24,120.26,120.24,120.24,71200000.0
2007-10-15 23:23:00,120.23,120.26,120.21,120.26,143600000.0
2007-10-15 23:24:00,120.26,120.26,120.245,120.26,104400000.0
2007-10-15 23:25:00,120.26,120.295,120.22,120.295,143300000.0
2007-10-15 23:26:00,120.28,120.31,120.27,120.31,196100000.0
2007-10-15 23:27:00,120.31,120.31,120.3,120.3,49200000.0
2007-10-15 23:28:00,120.3,120.3,120.29,120.3,40800000.0
2007-10-15 23:29:00,120.3,120.32,120.295,120.32,62000000.0
2007-10-15 23:30:00,120.32,120.34,120.32,120.32,92400000.0
2007-10-15 23:31:00,120.32,120.35,120.32,120.345,104500000.0
2007-10-15 23:32:00,120.335,120.36,120.335,120.34,243600000.0
2007-10-15 23:33:00,120.34,120.34,120.31,120.32,180400000.0
2007-10-15 23:34:00,120.32,120.35,120.29,120.35,406000000.0
2007-10-15 23:35:00,120.34,120.35,120.32,120.34,204300000.0
2007-10-15 23:36:00,120.325,120.35,120.325,120.34,47200000.0
2007-10-15 23:37:00,120.32,120.34,120.3,120.34,71200000.0
2007-10-15 23:38:00,120.34,120.34,120.33,120.33,60200000.0
2007-10-15 23:39:00,120.33,120.34,120.32,120.33,82800000.0
2007-10-15 23:40:00,120.33,120.35,120.325,120.35,173300000.0
2007-10-15 23:41:00,120.35,120.36,120.34,120.36,156100000.0
2007-10-15 23:42:00,120.36,120.36,120.34,120.35,138300000.0
2007-10-15 23:43:00,120.34,120.35,120.33,120.33,234800000.0
2007-10-15 23:44:00,120.33,120.37,120.33,120.36,150200000.0
2007-10-15 23:45:00,120.36,120.37,120.36,120.36,94000000.0
2007-10-15 23:46:00,120.36,120.37,120.355,120.36,96400000.0
2007-10-15 23:47:00,120.35,120.35,120.32,120.32,154800000.0
2007-10-15 23:48:00,120.34,120.34,120.275,120.275,163800000.0
2007-10-15 23:49:00,120.275,120.275,120.275,120.275,122400000.0
2007-10-15 23:50:00,120.275,120.31,120.26,120.26,51200000.0
2007-10-15 23:51:00,120.26,120.33,120.24,120.305,158400000.0
2007-10-15 23:52:00,120.305,120.34,120.305,120.32,352000000.0
2007-10-15 23:53:00,120.32,120.325,120.3,120.32,337600000.0
2007-10-15 23:54:00,120.3,120.34,120.3,120.335,353400000.0
2007-10-15 23:55:00,120.335,120.335,120.315,120.32,97500000.0
2007-10-15 23:56:00,120.32,120.32,120.28,120.315,223700000.0
2007-10-15 23:57:00,120.32,120.32,120.3,120.305,234400000.0
2007-10-15 23:58:00,120.305,120.305,120.25,120.265,268000000.0
2007-10-15 23:59:00,120.265,120.27,120.255,120.26,312800000.0
2007-10-16 00:00:00,120.26,120.26,120.23,120.255,298399999.0
2007-10-16 00:01:00,120.255,120.255,120.19,120.19,519199998.0
2007-10-16 00:02:00,120.205,120.21,120.19,120.21,382699994.0
2007-10-16 00:03:00,120.21,120.21,120.19,120.21,215199999.0
2007-10-16 00:04:00,120.205,120.215,120.13,120.15,694599996.0
2007-10-16 00:05:00,120.16,120.19,120.1,120.1,719299999.0
2007-10-16 00:06:00,120.1,120.1,120.08,120.09,293599997.0
2007-10-16 00:07:00,120.09,120.1,120.09,120.09,288799999.0
2007-10-16 00:08:00,120.09,120.1,120.08,120.08,272800000.0
2007-10-16 00:09:00,120.08,120.085,120.06,120.07,729600009.0
2007-10-16 00:10:00,120.07,120.08,120.07,120.07,123200001.0
2007-10-16 00:11:00,120.07,120.07,120.05,120.06,354400007.0
2007-10-16 00:12:00,120.06,120.09,120.055,120.09,222299999.0
2007-10-16 00:13:00,120.09,120.11,120.07,120.07,631200000.0
2007-10-16 00:14:00,120.07,120.08,120.07,120.07,178500000.0
2007-10-16 00:15:00,120.07,120.08,120.07,120.07,80000000.0
2007-10-16 00:16:00,120.07,120.13,120.07,120.1,538800000.0
2007-10-16 00:17:00,120.11,120.11,120.09,120.09,163400000.0
2007-10-16 00:18:00,120.09,120.11,120.09,120.11,173500000.0
2007-10-16 00:19:00,120.11,120.11,120.095,120.1,158500000.0
2007-10-16 00:20:00,120.1,120.11,120.08,120.09,327800000.0
2007-10-16 00:21:00,120.09,120.125,120.08,120.125,568800000.0
2007-10-16 00:22:00,120.125,120.13,120.105,120.105,328800000.0
2007-10-16 00:23:00,120.105,120.105,120.09,120.1,411200000.0
2007-10-16 00:24:00,120.1,120.115,120.095,120.11,511199999.0
2007-10-16 00:25:00,120.11,120.13,120.09,120.12,421200000.0
2007-10-16 00:26:00,120.12,120.14,120.12,120.14,203200000.0
2007-10-16 00:27:00,120.14,120.15,120.13,120.14,233899999.0
2007-10-16 00:28:00,120.15,120.16,120.14,120.16,268799994.0
2007-10-16 00:29:00,120.16,120.17,120.15,120.17,181600000.0
2007-10-16 00:30:00,120.17,120.18,120.17,120.18,156800000.0
2007-10-16 00:31:00,120.18,120.2,120.17,120.19,174400000.0
2007-10-16 00:32:00,120.19,120.21,120.18,120.195,244899997.0
2007-10-16 00:33:00,120.195,120.2,120.18,120.2,253299998.0
2007-10-16 00:34:00,120.2,120.2,120.195,120.2,95200000.0
2007-10-16 00:35:00,120.2,120.2,120.19,120.195,91400000.0
2007-10-16 00:36:00,120.2,120.2,120.19,120.2,92000000.0
2007-10-16 00:37:00,120.2,120.21,120.2,120.21,212699998.0
2007-10-16 00:38:00,120.21,120.21,120.2,120.2,104000000.0
2007-10-16 00:39:00,120.2,120.21,120.2,120.21,96000000.0
2007-10-16 00:40:00,120.21,120.24,120.21,120.24,183200000.0
2007-10-16 00:41:00,120.24,120.26,120.24,120.26,136000000.0
2007-10-16 00:42:00,120.26,120.27,120.25,120.26,255999997.0
2007-10-16 00:43:00,120.26,120.28,120.25,120.255,444000009.0
2007-10-16 00:44:00,120.255,120.26,120.25,120.26,185600002.0
2007-10-16 00:45:00,120.26,120.26,120.25,120.26,279700003.0
2007-10-16 00:46:00,120.27,120.29,120.25,120.26,706000010.0
2007-10-16 00:47:00,120.26,120.29,120.255,120.26,650699996.0
2007-10-16 00:48:00,120.26,120.285,120.24,120.245,812800004.0
2007-10-16 00:49:00,120.245,120.245,120.21,120.245,625099984.0
2007-10-16 00:50:00,120.245,120.25,120.235,120.25,324800000.0
2007-10-16 00:51:00,120.25,120.285,120.25,120.285,633399999.0
2007-10-16 00:52:00,120.285,120.295,120.235,120.245,874799992.0
2007-10-16 00:53:00,120.245,120.26,120.235,120.25,468000000.0
2007-10-16 00:54:00,120.25,120.3,120.25,120.26,755900000.0
2007-10-16 00:55:00,120.26,120.305,120.26,120.29,610799999.0
2007-10-16 00:56:00,120.29,120.29,120.26,120.26,566400008.0
2007-10-16 00:57:00,120.26,120.27,120.24,120.265,495999997.0
2007-10-16 00:58:00,120.27,120.28,120.26,120.265,316000001.0
2007-10-16 00:59:00,120.27,120.28,120.26,120.27,236000000.0
2007-10-16 01:00:00,120.27,120.27,120.205,120.255,449599999.0
2007-10-16 01:01:00,120.255,120.28,120.21,120.22,636799999.0
2007-10-16 01:02:00,120.22,120.24,120.22,120.23,456800001.0
2007-10-16 01:03:00,120.23,120.255,120.23,120.255,421600000.0
2007-10-16 01:04:00,120.255,120.28,120.255,120.27,268000000.0
2007-10-16 01:05:00,120.27,120.31,120.27,120.27,425599998.0
2007-10-16 01:06:00,120.27,120.28,120.27,120.28,196800000.0
2007-10-16 01:07:00,120.28,120.3,120.28,120.29,302200000.0
2007-10-16 01:08:00,120.29,120.3,120.29,120.295,513900000.0
2007-10-16 01:09:00,120.3,120.32,120.29,120.3,619099997.0
2007-10-16 01:10:00,120.315,120.32,120.29,120.295,507200000.0
2007-10-16 01:11:00,120.295,120.3,120.28,120.29,210299999.0
2007-10-16 01:12:00,120.285,120.3,120.28,120.29,378300000.0
2007-10-16 01:13:00,120.29,120.29,120.28,120.28,189600000.0
2007-10-16 01:14:00,120.285,120.32,120.27,120.31,755300000.0
2007-10-16 01:15:00,120.32,120.33,120.31,120.315,711800004.0
2007-10-16 01:16:00,120.315,120.33,120.29,120.295,527099999.0
2007-10-16 01:17:00,120.295,120.3,120.27,120.29,501600000.0
2007-10-16 01:18:00,120.29,120.29,120.255,120.27,365500000.0
2007-10-16 01:19:00,120.27,120.28,120.25,120.25,315200000.0
2007-10-16 01:20:00,120.25,120.28,120.25,120.28,292000000.0
2007-10-16 01:21:00,120.28,120.28,120.27,120.27,308900000.0
2007-10-16 01:22:00,120.27,120.28,120.26,120.27,352000000.0
2007-10-16 01:23:00,120.27,120.27,120.24,120.26,410900000.0
2007-10-16 01:24:00,120.26,120.27,120.24,120.25,208300001.0
2007-10-16 01:25:00,120.25,120.27,120.25,120.255,365900000.0
2007-10-16 01:26:00,120.26,120.28,120.25,120.27,433500008.0
2007-10-16 01:27:00,120.27,120.27,120.26,120.27,418400000.0
2007-10-16 01:28:00,120.27,120.28,120.27,120.28,226400000.0
2007-10-16 01:29:00,120.28,120.32,120.25,120.28,705399997.0
2007-10-16 01:30:00,120.28,120.28,120.26,120.28,486600001.0
2007-10-16 01:31:00,120.28,120.28,120.25,120.255,320800000.0
2007-10-16 01:32:00,120.255,120.285,120.24,120.27,479700003.0
2007-10-16 01:33:00,120.27,120.29,120.27,120.29,338400000.0
2007-10-16 01:34:00,120.29,120.345,120.27,120.34,702999999.0
2007-10-16 01:35:00,120.34,120.34,120.31,120.32,348000000.0
2007-10-16 01:36:00,120.32,120.32,120.305,120.32,351200000.0
2007-10-16 01:37:00,120.32,120.33,120.31,120.32,238699999.0
2007-10-16 01:38:00,120.32,120.32,120.3,120.32,307000000.0
2007-10-16 01:39:00,120.3,120.32,120.3,120.32,103700000.0
2007-10-16 01:40:00,120.32,120.32,120.315,120.32,153300000.0
2007-10-16 01:41:00,120.32,120.33,120.31,120.33,155800000.0
2007-10-16 01:42:00,120.33,120.38,120.32,120.35,285600000.0
2007-10-16 01:43:00,120.35,120.36,120.315,120.32,364800000.0
2007-10-16 01:44:00,120.32,120.37,120.31,120.34,683499996.0
2007-10-16 01:45:00,120.34,120.36,120.335,120.335,515200000.0
2007-10-16 01:46:00,120.335,120.335,120.3,120.31,724599999.0
2007-10-16 01:47:00,120.31,120.31,120.28,120.295,545700000.0
2007-10-16 01:48:00,120.295,120.295,120.25,120.26,801999999.0
2007-10-16 01:49:00,120.26,120.27,120.21,120.22,1217899999.0
2007-10-16 01:50:00,120.22,120.22,120.2,120.2,438700000.0
2007-10-16 01:51:00,120.21,120.23,120.18,120.21,1548500008.0
2007-10-16 01:52:00,120.2,120.225,120.2,120.205,1123500005.0
2007-10-16 01:53:00,120.205,120.3,120.2,120.25,849300007.0
2007-10-16 01:54:00,120.25,120.265,120.23,120.255,473200000.0
2007-10-16 01:55:00,120.255,120.27,120.255,120.26,216000000.0
2007-10-16 01:56:00,120.26,120.27,120.26,120.265,383200000.0
2007-10-16 01:57:00,120.265,120.265,120.25,120.25,367100002.0
2007-10-16 01:58:00,120.25,120.275,120.25,120.265,639600015.0
2007-10-16 01:59:00,120.265,120.275,120.265,120.275,331200000.0
2007-10-16 02:00:00,120.275,120.29,120.24,120.255,617800006.0
2007-10-16 02:01:00,120.24,120.275,120.24,120.27,592599993.0
2007-10-16 02:02:00,120.26,120.285,120.26,120.26,407499993.0
2007-10-16 02:03:00,120.26,120.275,120.26,120.275,176200000.0
2007-10-16 02:04:00,120.275,120.28,120.27,120.275,388800000.0
2007-10-16 02:05:00,120.275,120.275,120.26,120.265,295600000.0
2007-10-16 02:06:00,120.265,120.275,120.26,120.27,334099998.0
2007-10-16 02:07:00,120.26,120.275,120.26,120.27,283499996.0
2007-10-16 02:08:00,120.27,120.27,120.25,120.27,196400000.0
2007-10-16 02:09:00,120.27,120.28,120.26,120.27,314799999.0
2007-10-16 02:10:00,120.26,120.27,120.26,120.27,276399997.0
2007-10-16 02:11:00,120.27,120.275,120.24,120.25,711500005.0
2007-10-16 02:12:00,120.25,120.255,120.225,120.23,971000012.0
2007-10-16 02:13:00,120.23,120.23,120.21,120.22,688800000.0
2007-10-16 02:14:00,120.22,120.22,120.2,120.21,479400004.0
2007-10-16 02:15:00,120.21,120.22,120.19,120.2,713600001.0
2007-10-16 02:16:00,120.2,120.205,120.17,120.2,987100002.0
2007-10-16 02:17:00,120.2,120.2,120.18,120.19,302400002.0
2007-10-16 02:18:00,120.19,120.19,120.18,120.19,513300001.0
2007-10-16 02:19:00,120.19,120.2,120.14,120.165,785600003.0
2007-10-16 02:20:00,120.155,120.165,120.14,120.16,661200000.0
2007-10-16 02:21:00,120.16,120.19,120.16,120.17,410200001.0
2007-10-16 02:22:00,120.16,120.17,120.15,120.16,228900000.0
2007-10-16 02:23:00,120.16,120.2,120.15,120.2,291600000.0
2007-10-16 02:24:00,120.19,120.2,120.17,120.17,208400000.0
2007-10-16 02:25:00,120.17,120.18,120.13,120.16,970800001.0
2007-10-16 02:26:00,120.16,120.17,120.145,120.17,282900000.0
2007-10-16 02:27:00,120.17,120.17,120.16,120.17,279200000.0
2007-10-16 02:28:00,120.17,120.18,120.17,120.18,121200000.0
2007-10-16 02:29:00,120.18,120.18,120.15,120.15,448400000.0
2007-10-16 02:30:00,120.15,120.16,120.15,120.15,480000001.0
2007-10-16 02:31:00,120.15,120.16,120.14,120.14,308800000.0
2007-10-16 02:32:00,120.14,120.14,120.06,120.07,541100000.0
2007-10-16 02:33:00,120.06,120.08,120.06,120.08,438900000.0
2007-10-16 02:34:00,120.08,120.1,120.07,120.09,576400000.0
2007-10-16 02:35:00,120.09,120.09,120.01,120.03,982500000.0
2007-10-16 02:36:00,120.03,120.04,120.01,120.025,652100000.0
2007-10-16 02:37:00,120.025,120.04,119.99,120.0,638299999.0
2007-10-16 02:38:00,120.0,120.03,119.99,120.03,397600000.0
2007-10-16 02:39:00,120.04,120.06,120.03,120.06,244000000.0
2007-10-16 02:40:00,120.06,120.07,120.04,120.06,220000000.0
2007-10-16 02:41:00,120.06,120.06,120.04,120.05,318000000.0
2007-10-16 02:42:00,120.04,120.04,119.99,120.02,448400000.0
2007-10-16 02:43:00,120.02,120.03,119.94,119.96,483800000.0
2007-10-16 02:44:00,119.96,119.98,119.96,119.98,327900000.0
2007-10-16 02:45:00,119.98,120.0,119.97,119.97,336000000.0
2007-10-16 02:46:00,119.97,119.99,119.97,119.98,193200000.0
2007-10-16 02:47:00,119.98,119.98,119.935,119.95,364400001.0
2007-10-16 02:48:00,119.94,120.01,119.94,120.01,393200001.0
2007-10-16 02:49:00,120.0,120.01,119.99,119.99,192000000.0
2007-10-16 02:50:00,119.99,120.01,119.98,120.0,193700000.0
2007-10-16 02:51:00,120.0,120.01,119.98,119.98,180000000.0
2007-10-16 02:52:00,119.98,119.98,119.97,119.98,152000000.0
2007-10-16 02:53:00,119.98,120.0,119.98,120.0,168500000.0
2007-10-16 02:54:00,120.0,120.02,119.97,119.97,580900000.0
2007-10-16 02:55:00,119.97,120.0,119.97,119.99,437300000.0
2007-10-16 02:56:00,119.99,120.0,119.96,119.98,270300000.0
2007-10-16 02:57:00,119.98,119.99,119.95,119.99,682300000.0
2007-10-16 02:58:00,119.98,120.0,119.97,119.98,387700000.0
2007-10-16 02:59:00,119.98,119.98,119.945,119.955,226600000.0
2007-10-16 03:00:00,119.955,119.97,119.92,119.95,403100000.0
2007-10-16 03:01:00,119.95,119.97,119.93,119.96,227400000.0
2007-10-16 03:02:00,119.95,119.97,119.92,119.92,342000000.0
2007-10-16 03:03:00,119.92,119.97,119.92,119.95,875200001.0
2007-10-16 03:04:00,119.95,119.965,119.94,119.96,602400001.0
2007-10-16 03:05:00,119.96,119.99,119.96,119.97,565999999.0
2007-10-16 03:06:00,119.97,119.97,119.92,119.93,712300000.0
2007-10-16 03:07:00,119.93,119.94,119.915,119.925,562400000.0
2007-10-16 03:08:00,119.92,119.94,119.9,119.91,1437600002.0
2007-10-16 03:09:00,119.92,119.93,119.91,119.93,318200000.0
2007-10-16 03:10:00,119.93,119.93,119.91,119.93,713600000.0
2007-10-16 03:11:00,119.93,119.95,119.92,119.95,832800000.0
2007-10-16 03:12:00,119.95,119.95,119.93,119.93,536400000.0
2007-10-16 03:13:00,119.93,119.95,119.93,119.95,312700000.0
2007-10-16 03:14:00,119.95,119.98,119.94,119.96,593400003.0
2007-10-16 03:15:00,119.96,119.96,119.95,119.96,235600000.0
2007-10-16 03:16:00,119.96,119.97,119.95,119.96,626200000.0
2007-10-16 03:17:00,119.96,120.03,119.96,120.03,578000000.0
2007-10-16 03:18:00,120.03,120.03,119.99,120.0,583199999.0
2007-10-16 03:19:00,119.99,120.01,119.99,120.01,368800000.0
2007-10-16 03:20:00,120.01,120.02,120.0,120.01,152400000.0
2007-10-16 03:21:00,120.01,120.02,119.99,120.01,369200000.0
2007-10-16 03:22:00,120.01,120.03,120.0,120.0,446800000.0
2007-10-16 03:23:00,120.0,120.02,120.0,120.01,374800000.0
2007-10-16 03:24:00,120.01,120.04,120.0,120.03,575600000.0
2007-10-16 03:25:00,120.03,120.03,120.005,120.015,374600000.0
2007-10-16 03:26:00,120.015,120.04,120.015,120.02,203700000.0
2007-10-16 03:27:00,120.02,120.02,119.98,120.01,367600000.0
2007-10-16 03:28:00,120.01,120.02,120.0,120.0,294000000.0
2007-10-16 03:29:00,120.0,120.01,119.96,119.97,221600000.0
2007-10-16 03:30:00,119.97,120.01,119.97,120.01,383600000.0
2007-10-16 03:31:00,120.02,120.04,120.01,120.04,562800000.0
2007-10-16 03:32:00,120.04,120.04,120.02,120.03,296000000.0
2007-10-16 03:33:00,120.03,120.04,120.03,120.03,256400000.0
2007-10-16 03:34:00,120.04,120.07,120.04,120.07,307200000.0
2007-10-16 03:35:00,120.06,120.06,120.04,120.05,271500000.0
2007-10-16 03:36:00,120.05,120.06,120.05,120.05,158000000.0
2007-10-16 03:37:00,120.04,120.08,120.04,120.05,527899999.0
2007-10-16 03:38:00,120.05,120.06,120.03,120.05,318900000.0
2007-10-16 03:39:00,120.05,120.08,120.05,120.07,149800000.0
2007-10-16 03:40:00,120.07,120.08,120.05,120.07,200600000.0
2007-10-16 03:41:00,120.05,120.08,120.05,120.06,199200000.0
2007-10-16 03:42:00,120.06,120.07,120.04,120.06,244200000.0
2007-10-16 03:43:00,120.06,120.07,120.05,120.07,161800000.0
2007-10-16 03:44:00,120.07,120.07,120.06,120.07,99300000.0
2007-10-16 03:45:00,120.07,120.07,120.06,120.07,181200000.0
2007-10-16 03:46:00,120.07,120.07,120.06,120.07,149200000.0
2007-10-16 03:47:00,120.07,120.07,120.05,120.07,225200000.0
2007-10-16 03:48:00,120.07,120.07,120.045,120.06,251800000.0
2007-10-16 03:49:00,120.06,120.06,120.03,120.04,358000000.0
2007-10-16 03:50:00,120.04,120.04,120.03,120.04,207600000.0
2007-10-16 03:51:00,120.04,120.04,120.02,120.03,213200000.0
2007-10-16 03:52:00,120.03,120.04,120.02,120.03,306400000.0
2007-10-16 03:53:00,120.03,120.05,120.03,120.04,224000000.0
2007-10-16 03:54:00,120.03,120.04,120.025,120.025,151600000.0
2007-10-16 03:55:00,120.04,120.05,120.04,120.05,139200000.0
2007-10-16 03:56:00,120.04,120.05,120.03,120.03,171900000.0
2007-10-16 03:57:00,120.05,120.05,120.03,120.05,98700000.0
2007-10-16 03:58:00,120.05,120.06,120.05,120.06,136800000.0
2007-10-16 03:59:00,120.06,120.06,120.03,120.05,290200005.0
2007-10-16 04:00:00,120.06,120.06,120.04,120.05,234300003.0
2007-10-16 04:01:00,120.05,120.06,120.04,120.06,228000000.0
2007-10-16 04:02:00,120.06,120.08,120.06,120.07,271900000.0
2007-10-16 04:03:00,120.07,120.09,120.07,120.07,365200000.0
2007-10-16 04:04:00,120.07,120.07,120.07,120.07,88000000.0
2007-10-16 04:05:00,120.07,120.08,120.055,120.07,480899998.0
2007-10-16 04:06:00,120.07,120.07,120.055,120.055,116600000.0
2007-10-16 04:07:00,120.055,120.07,120.05,120.065,323500000.0
2007-10-16 04:08:00,120.065,120.065,120.05,120.05,327600000.0
2007-10-16 04:09:00,120.05,120.06,120.04,120.05,198899999.0
2007-10-16 04:10:00,120.05,120.07,120.05,120.06,424400000.0
2007-10-16 04:11:00,120.06,120.06,120.05,120.06,238400006.0
2007-10-16 04:12:00,120.06,120.06,120.04,120.04,303400000.0
2007-10-16 04:13:00,120.04,120.055,120.04,120.05,263600000.0
2007-10-16 04:14:00,120.05,120.055,120.04,120.04,474100000.0
2007-10-16 04:15:00,120.04,120.04,120.03,120.03,376600000.0
2007-10-16 04:16:00,120.03,120.04,120.02,120.03,217500000.0
2007-10-16 04:17:00,120.04,120.04,120.03,120.04,67700000.0
2007-10-16 04:18:00,120.04,120.04,120.035,120.04,119400000.0
2007-10-16 04:19:00,120.04,120.055,120.04,120.05,486400000.0
2007-10-16 04:20:00,120.05,120.06,120.04,120.06,390400000.0
2007-10-16 04:21:00,120.06,120.08,120.06,120.08,185200000.0
2007-10-16 04:22:00,120.08,120.095,120.08,120.09,258400000.0
2007-10-16 04:23:00,120.09,120.1,120.075,120.1,220600000.0
2007-10-16 04:24:00,120.1,120.1,120.09,120.1,199200000.0
2007-10-16 04:25:00,120.1,120.11,120.1,120.1,482800000.0
2007-10-16 04:26:00,120.1,120.11,120.1,120.11,314500000.0
2007-10-16 04:27:00,120.11,120.125,120.11,120.12,303600000.0
2007-10-16 04:28:00,120.12,120.135,120.11,120.13,531100000.0
2007-10-16 04:29:00,120.13,120.14,120.13,120.14,403200000.0
2007-10-16 04:30:00,120.14,120.14,120.12,120.13,245300000.0
2007-10-16 04:31:00,120.13,120.13,120.11,120.12,462800000.0
2007-10-16 04:32:00,120.115,120.13,120.115,120.13,413600000.0
2007-10-16 04:33:00,120.13,120.14,120.125,120.13,528399998.0
2007-10-16 04:34:00,120.13,120.14,120.13,120.14,319600000.0
2007-10-16 04:35:00,120.14,120.15,120.13,120.14,577200000.0
2007-10-16 04:36:00,120.14,120.15,120.14,120.15,192400000.0
2007-10-16 04:37:00,120.15,120.15,120.14,120.14,295600000.0
2007-10-16 04:38:00,120.14,120.14,120.13,120.14,379000000.0
2007-10-16 04:39:00,120.14,120.145,120.135,120.14,621200000.0
2007-10-16 04:40:00,120.14,120.145,120.14,120.14,261900000.0
2007-10-16 04:41:00,120.14,120.15,120.14,120.145,234000000.0
2007-10-16 04:42:00,120.145,120.145,120.13,120.14,202499997.0
2007-10-16 04:43:00,120.145,120.15,120.13,120.15,403500000.0
2007-10-16 04:44:00,120.15,120.16,120.14,120.145,504000000.0
2007-10-16 04:45:00,120.145,120.15,120.13,120.15,363600000.0
2007-10-16 04:46:00,120.15,120.16,120.14,120.15,444800000.0
2007-10-16 04:47:00,120.15,120.15,120.14,120.15,200500000.0
2007-10-16 04:48:00,120.15,120.15,120.14,120.14,154700000.0
2007-10-16 04:49:00,120.15,120.16,120.14,120.15,264600000.0
2007-10-16 04:50:00,120.15,120.17,120.15,120.16,202800000.0
2007-10-16 04:51:00,120.16,120.17,120.15,120.16,406400000.0
2007-10-16 04:52:00,120.16,120.16,120.14,120.16,294800000.0
2007-10-16 04:53:00,120.16,120.16,120.15,120.16,219600000.0
2007-10-16 04:54:00,120.16,120.16,120.14,120.14,178600000.0
2007-10-16 04:55:00,120.14,120.16,120.14,120.15,384100000.0
2007-10-16 04:56:00,120.15,120.16,120.15,120.16,155600000.0
2007-10-16 04:57:00,120.16,120.17,120.15,120.16,199600000.0
2007-10-16 04:58:00,120.16,120.16,120.15,120.15,84200000.0
2007-10-16 04:59:00,120.16,120.16,120.135,120.16,235900000.0
2007-10-16 05:00:00,120.16,120.16,120.15,120.16,140300000.0
2007-10-16 05:01:00,120.15,120.17,120.14,120.17,178700000.0
2007-10-16 05:02:00,120.16,120.19,120.16,120.18,431200000.0
2007-10-16 05:03:00,120.18,120.19,120.17,120.19,304500000.0
2007-10-16 05:04:00,120.19,120.2,120.18,120.18,262800000.0
2007-10-16 05:05:00,120.19,120.2,120.18,120.19,309100000.0
2007-10-16 05:06:00,120.18,120.21,120.175,120.19,327100000.0
2007-10-16 05:07:00,120.19,120.22,120.18,120.22,616600000.0
2007-10-16 05:08:00,120.22,120.22,120.2,120.2,600400000.0
2007-10-16 05:09:00,120.2,120.205,120.17,120.17,512000001.0
2007-10-16 05:10:00,120.17,120.185,120.17,120.18,454400000.0
2007-10-16 05:11:00,120.18,120.19,120.16,120.19,476200000.0
2007-10-16 05:12:00,120.19,120.2,120.17,120.2,514799998.0
2007-10-16 05:13:00,120.2,120.21,120.19,120.19,438000000.0
2007-10-16 05:14:00,120.19,120.19,120.165,120.17,487700000.0
2007-10-16 05:15:00,120.17,120.18,120.16,120.16,382800000.0
2007-10-16 05:16:00,120.16,120.18,120.16,120.17,340800000.0
2007-10-16 05:17:00,120.17,120.17,120.14,120.15,467600000.0
2007-10-16 05:18:00,120.15,120.155,120.145,120.145,287600000.0
2007-10-16 05:19:00,120.145,120.145,120.135,120.14,540000000.0
2007-10-16 05:20:00,120.14,120.145,120.13,120.145,457300000.0
2007-10-16 05:21:00,120.145,120.145,120.14,120.14,422000000.0
2007-10-16 05:22:00,120.14,120.155,120.14,120.155,349200000.0
2007-10-16 05:23:00,120.155,120.17,120.15,120.15,343600000.0
2007-10-16 05:24:00,120.15,120.16,120.14,120.16,511800000.0
2007-10-16 05:25:00,120.16,120.165,120.15,120.16,350400000.0
2007-10-16 05:26:00,120.16,120.165,120.15,120.15,374000000.0
2007-10-16 05:27:00,120.15,120.165,120.15,120.165,409200000.0
2007-10-16 05:28:00,120.165,120.165,120.14,120.15,713200000.0
2007-10-16 05:29:00,120.15,120.15,120.14,120.15,228800000.0
2007-10-16 05:30:00,120.15,120.17,120.15,120.15,401600000.0
2007-10-16 05:31:00,120.15,120.165,120.14,120.165,380600000.0
2007-10-16 05:32:00,120.165,120.18,120.15,120.18,496200000.0
2007-10-16 05:33:00,120.17,120.22,120.17,120.21,530600000.0
2007-10-16 05:34:00,120.21,120.23,120.21,120.23,515400000.0
2007-10-16 05:35:00,120.23,120.23,120.2,120.21,424100000.0
2007-10-16 05:36:00,120.215,120.24,120.215,120.23,418000000.0
2007-10-16 05:37:00,120.23,120.235,120.21,120.235,442000000.0
2007-10-16 05:38:00,120.235,120.24,120.23,120.24,223200000.0
2007-10-16 05:39:00,120.24,120.25,120.23,120.24,414000000.0
2007-10-16 05:40:00,120.24,120.25,120.23,120.25,279600000.0
2007-10-16 05:41:00,120.25,120.26,120.24,120.26,657600000.0
2007-10-16 05:42:00,120.27,120.28,120.22,120.25,724400001.0
2007-10-16 05:43:00,120.25,120.26,120.24,120.25,430300000.0
2007-10-16 05:44:00,120.25,120.255,120.24,120.24,420400000.0
2007-10-16 05:45:00,120.24,120.24,120.21,120.23,466300000.0
2007-10-16 05:46:00,120.23,120.23,120.21,120.22,776100000.0
2007-10-16 05:47:00,120.22,120.24,120.21,120.22,746800000.0
2007-10-16 05:48:00,120.22,120.24,120.22,120.23,393700000.0
2007-10-16 05:49:00,120.23,120.23,120.21,120.23,362400000.0
2007-10-16 05:50:00,120.23,120.24,120.215,120.24,540000000.0
2007-10-16 05:51:00,120.24,120.24,120.23,120.23,156000000.0
2007-10-16 05:52:00,120.23,120.25,120.23,120.245,170800000.0
2007-10-16 05:53:00,120.25,120.25,120.24,120.24,58800000.0
2007-10-16 05:54:00,120.24,120.25,120.24,120.25,260800000.0
2007-10-16 05:55:00,120.25,120.26,120.25,120.25,603600000.0
2007-10-16 05:56:00,120.25,120.25,120.23,120.24,323600000.0
2007-10-16 05:57:00,120.24,120.24,120.24,120.24,224400000.0
2007-10-16 05:58:00,120.24,120.26,120.24,120.26,338000000.0
2007-10-16 05:59:00,120.26,120.26,120.24,120.24,130800000.0
2007-10-16 06:00:00,120.24,120.24,120.235,120.24,137200000.0
2007-10-16 06:01:00,120.24,120.25,120.22,120.25,188400000.0
2007-10-16 06:02:00,120.25,120.295,120.25,120.29,523200000.0
2007-10-16 06:03:00,120.295,120.3,120.29,120.29,533600000.0
2007-10-16 06:04:00,120.29,120.29,120.27,120.27,572400000.0
2007-10-16 06:05:00,120.27,120.28,120.26,120.26,356200000.0
2007-10-16 06:06:00,120.275,120.28,120.27,120.28,118000000.0
2007-10-16 06:07:00,120.28,120.28,120.28,120.28,114400000.0
2007-10-16 06:08:00,120.28,120.29,120.26,120.27,247900000.0
2007-10-16 06:09:00,120.27,120.28,120.24,120.26,467700000.0
2007-10-16 06:10:00,120.26,120.26,120.23,120.25,517500000.0
2007-10-16 06:11:00,120.25,120.26,120.22,120.23,658800000.0
2007-10-16 06:12:00,120.25,120.25,120.21,120.22,376200000.0
2007-10-16 06:13:00,120.22,120.25,120.22,120.24,475600000.0
2007-10-16 06:14:00,120.24,120.25,120.23,120.24,293800000.0
2007-10-16 06:15:00,120.24,120.255,120.22,120.24,961900000.0
2007-10-16 06:16:00,120.24,120.25,120.23,120.25,342900000.0
2007-10-16 06:17:00,120.25,120.25,120.24,120.25,506000002.0
2007-10-16 06:18:00,120.25,120.26,120.24,120.24,874700000.0
2007-10-16 06:19:00,120.25,120.25,120.22,120.23,1097600000.0
2007-10-16 06:20:00,120.23,120.23,120.21,120.21,861200000.0
2007-10-16 06:21:00,120.21,120.21,120.155,120.16,781600002.0
2007-10-16 06:22:00,120.16,120.18,120.14,120.17,1069600001.0
2007-10-16 06:23:00,120.18,120.18,120.155,120.16,564300000.0
2007-10-16 06:24:00,120.16,120.16,120.15,120.16,503200000.0
2007-10-16 06:25:00,120.16,120.17,120.15,120.17,625200000.0
2007-10-16 06:26:00,120.17,120.17,120.15,120.16,678400002.0
2007-10-16 06:27:00,120.16,120.18,120.15,120.18,767599998.0
2007-10-16 06:28:00,120.18,120.18,120.16,120.165,496799998.0
2007-10-16 06:29:00,120.17,120.17,120.16,120.165,191500000.0
2007-10-16 06:30:00,120.165,120.17,120.16,120.165,207599998.0
2007-10-16 06:31:00,120.17,120.17,120.16,120.16,312800000.0
2007-10-16 06:32:00,120.17,120.185,120.16,120.185,335900000.0
2007-10-16 06:33:00,120.185,120.195,120.18,120.19,338500000.0
2007-10-16 06:34:00,120.19,120.195,120.18,120.18,243600000.0
2007-10-16 06:35:00,120.18,120.18,120.13,120.14,452000000.0
2007-10-16 06:36:00,120.14,120.14,120.14,120.14,253900000.0
2007-10-16 06:37:00,120.14,120.14,120.13,120.14,484800000.0
2007-10-16 06:38:00,120.14,120.14,120.12,120.13,294400000.0
2007-10-16 06:39:00,120.125,120.13,120.12,120.12,260000000.0
2007-10-16 06:40:00,120.12,120.12,120.12,120.12,227200000.0
2007-10-16 06:41:00,120.12,120.12,120.12,120.12,152900000.0
2007-10-16 06:42:00,120.12,120.12,120.11,120.11,368000000.0
2007-10-16 06:43:00,120.11,120.12,120.09,120.1,690400000.0
2007-10-16 06:44:00,120.105,120.11,120.1,120.11,154500000.0
2007-10-16 06:45:00,120.11,120.175,120.095,120.14,638400000.0
2007-10-16 06:46:00,120.14,120.165,120.115,120.165,289000000.0
2007-10-16 06:47:00,120.165,120.165,120.16,120.165,52800000.0
2007-10-16 06:48:00,120.165,120.165,120.15,120.165,169800000.0
2007-10-16 06:49:00,120.16,120.165,120.13,120.15,347800000.0
2007-10-16 06:50:00,120.15,120.15,120.13,120.14,304000000.0
2007-10-16 06:51:00,120.14,120.16,120.09,120.09,501600000.0
2007-10-16 06:52:00,120.09,120.115,120.09,120.095,280100000.0
2007-10-16 06:53:00,120.095,120.1,120.085,120.09,521200000.0
2007-10-16 06:54:00,120.09,120.11,120.085,120.1,651899999.0
2007-10-16 06:55:00,120.1,120.12,120.1,120.11,598399999.0
2007-10-16 06:56:00,120.11,120.13,120.11,120.13,457200000.0
2007-10-16 06:57:00,120.14,120.195,120.13,120.18,584799999.0
2007-10-16 06:58:00,120.18,120.19,120.175,120.18,247600000.0
2007-10-16 06:59:00,120.18,120.2,120.17,120.19,199600000.0
2007-10-16 07:00:00,120.2,120.2,120.18,120.18,93600000.0
2007-10-16 07:01:00,120.18,120.21,120.18,120.21,81600000.0
2007-10-16 07:02:00,120.21,120.21,120.19,120.19,136800000.0
2007-10-16 07:03:00,120.19,120.19,120.145,120.17,122200000.0
2007-10-16 07:04:00,120.17,120.17,120.15,120.16,63600000.0
2007-10-16 07:05:00,120.16,120.16,120.135,120.16,127300000.0
2007-10-16 07:06:00,120.16,120.17,120.145,120.145,78000000.0
2007-10-16 07:07:00,120.145,120.16,120.14,120.15,480400000.0
2007-10-16 07:08:00,120.15,120.15,120.14,120.15,261600000.0
2007-10-16 07:09:00,120.15,120.15,120.1,120.11,490100000.0
2007-10-16 07:10:00,120.115,120.12,120.105,120.105,446000000.0
2007-10-16 07:11:00,120.1,120.105,120.1,120.105,225600000.0
2007-10-16 07:12:00,120.105,120.105,120.095,120.105,297600000.0
2007-10-16 07:13:00,120.105,120.12,120.09,120.11,232000000.0
2007-10-16 07:14:00,120.11,120.125,120.11,120.125,298400000.0
2007-10-16 07:15:00,120.125,120.14,120.125,120.14,305600000.0
2007-10-16 07:16:00,120.14,120.15,120.105,120.125,651499994.0
2007-10-16 07:17:00,120.125,120.13,120.12,120.12,395200000.0
2007-10-16 07:18:00,120.13,120.15,120.13,120.15,514400000.0
2007-10-16 07:19:00,120.15,120.16,120.14,120.16,476200000.0
2007-10-16 07:20:00,120.16,120.16,120.15,120.16,246400000.0
2007-10-16 07:21:00,120.16,120.16,120.15,120.15,407500000.0
2007-10-16 07:22:00,120.15,120.16,120.145,120.16,256300000.0
2007-10-16 07:23:00,120.16,120.16,120.14,120.15,321599999.0
2007-10-16 07:24:00,120.15,120.16,120.095,120.13,397600000.0
2007-10-16 07:25:00,120.13,120.13,120.105,120.11,378400000.0
2007-10-16 07:26:00,120.11,120.14,120.105,120.14,507100001.0
2007-10-16 07:27:00,120.14,120.16,120.125,120.13,866000019.0
2007-10-16 07:28:00,120.14,120.15,120.125,120.13,455900000.0
2007-10-16 07:29:00,120.13,120.14,120.13,120.135,169300000.0
2007-10-16 07:30:00,120.14,120.15,120.13,120.15,557300001.0
2007-10-16 07:31:00,120.15,120.16,120.145,120.145,149000000.0
2007-10-16 07:32:00,120.145,120.16,120.14,120.15,278200000.0
2007-10-16 07:33:00,120.145,120.19,120.145,120.16,552000000.0
2007-10-16 07:34:00,120.16,120.18,120.15,120.17,503800006.0
2007-10-16 07:35:00,120.17,120.17,120.15,120.17,160000000.0
2007-10-16 07:36:00,120.17,120.17,120.15,120.15,132000000.0
2007-10-16 07:37:00,120.15,120.16,120.14,120.16,252000000.0
2007-10-16 07:38:00,120.16,120.17,120.15,120.17,367499997.0
2007-10-16 07:39:00,120.16,120.17,120.14,120.15,237200000.0
2007-10-16 07:40:00,120.15,120.16,120.12,120.14,179200000.0
2007-10-16 07:41:00,120.14,120.15,120.12,120.15,112700000.0
2007-10-16 07:42:00,120.15,120.15,120.12,120.13,241400000.0
2007-10-16 07:43:00,120.12,120.16,120.12,120.16,255800000.0
2007-10-16 07:44:00,120.16,120.17,120.14,120.16,172900001.0
2007-10-16 07:45:00,120.16,120.18,120.15,120.15,511200000.0
2007-10-16 07:46:00,120.15,120.15,120.14,120.14,157700000.0
2007-10-16 07:47:00,120.14,120.16,120.13,120.13,204800000.0
2007-10-16 07:48:00,120.13,120.14,120.12,120.125,531600000.0
2007-10-16 07:49:00,120.12,120.15,120.11,120.13,457000000.0
2007-10-16 07:50:00,120.13,120.14,120.11,120.14,409300000.0
2007-10-16 07:51:00,120.13,120.14,120.12,120.12,224000000.0
2007-10-16 07:52:00,120.12,120.12,120.1,120.11,176800000.0
2007-10-16 07:53:00,120.1,120.11,120.1,120.11,252800000.0
2007-10-16 07:54:00,120.11,120.14,120.1,120.13,144000000.0
2007-10-16 07:55:00,120.13,120.165,120.13,120.16,251500000.0
2007-10-16 07:56:00,120.165,120.18,120.14,120.17,854300000.0
2007-10-16 07:57:00,120.17,120.21,120.15,120.21,458799999.0
2007-10-16 07:58:00,120.21,120.25,120.21,120.235,594800000.0
2007-10-16 07:59:00,120.24,120.26,120.22,120.24,510500001.0
2007-10-16 08:00:00,120.24,120.25,120.225,120.25,588200000.0
2007-10-16 08:01:00,120.25,120.27,120.24,120.26,552300000.0
2007-10-16 08:02:00,120.26,120.27,120.23,120.24,338400000.0
2007-10-16 08:03:00,120.24,120.25,120.2,120.215,590000000.0
2007-10-16 08:04:00,120.215,120.22,120.2,120.21,393200000.0
2007-10-16 08:05:00,120.21,120.22,120.18,120.22,636499996.0
2007-10-16 08:06:00,120.22,120.24,120.21,120.21,267500000.0
2007-10-16 08:07:00,120.23,120.25,120.21,120.23,338899998.0
2007-10-16 08:08:00,120.22,120.26,120.21,120.22,792899998.0
2007-10-16 08:09:00,120.22,120.25,120.22,120.25,483300000.0
2007-10-16 08:10:00,120.24,120.25,120.22,120.23,794199998.0
2007-10-16 08:11:00,120.23,120.25,120.23,120.235,789799998.0
2007-10-16 08:12:00,120.23,120.27,120.23,120.26,287299997.0
2007-10-16 08:13:00,120.26,120.27,120.24,120.24,275999998.0
2007-10-16 08:14:00,120.24,120.255,120.23,120.25,999999964.0
2007-10-16 08:15:00,120.25,120.26,120.245,120.245,540800000.0
2007-10-16 08:16:00,120.245,120.25,120.24,120.245,438400000.0
2007-10-16 08:17:00,120.245,120.255,120.245,120.25,404800000.0
2007-10-16 08:18:00,120.25,120.27,120.225,120.23,687200000.0
2007-10-16 08:19:00,120.23,120.235,120.2,120.235,760999999.0
2007-10-16 08:20:00,120.235,120.235,120.22,120.225,267600000.0
2007-10-16 08:21:00,120.225,120.27,120.22,120.27,703200000.0
2007-10-16 08:22:00,120.275,120.28,120.25,120.25,714800000.0
2007-10-16 08:23:00,120.25,120.255,120.23,120.25,524100000.0
2007-10-16 08:24:00,120.255,120.255,120.245,120.25,772500000.0
2007-10-16 08:25:00,120.255,120.255,120.245,120.25,503600000.0
2007-10-16 08:26:00,120.25,120.255,120.24,120.245,745600000.0
2007-10-16 08:27:00,120.245,120.255,120.24,120.245,741600000.0
2007-10-16 08:28:00,120.245,120.245,120.235,120.24,483600000.0
2007-10-16 08:29:00,120.24,120.27,120.21,120.215,791700000.0
2007-10-16 08:30:00,120.215,120.26,120.21,120.25,1351799989.0
2007-10-16 08:31:00,120.25,120.26,120.24,120.25,622000000.0
2007-10-16 08:32:00,120.25,120.3,120.25,120.3,258400000.0
2007-10-16 08:33:00,120.3,120.32,120.29,120.3,232800000.0
2007-10-16 08:34:00,120.3,120.31,120.27,120.27,207200000.0
2007-10-16 08:35:00,120.27,120.27,120.26,120.26,141900000.0
2007-10-16 08:36:00,120.26,120.3,120.24,120.29,404000000.0
2007-10-16 08:37:00,120.29,120.29,120.24,120.27,172000000.0
2007-10-16 08:38:00,120.27,120.27,120.25,120.25,177800000.0
2007-10-16 08:39:00,120.25,120.27,120.25,120.26,257599997.0
2007-10-16 08:40:00,120.27,120.28,120.25,120.27,426700000.0
2007-10-16 08:41:00,120.26,120.27,120.25,120.27,264899999.0
2007-10-16 08:42:00,120.27,120.33,120.22,120.29,895499999.0
2007-10-16 08:43:00,120.29,120.29,120.26,120.27,619799999.0
2007-10-16 08:44:00,120.28,120.315,120.27,120.315,738600000.0
2007-10-16 08:45:00,120.315,120.33,120.295,120.32,553800000.0
2007-10-16 08:46:00,120.32,120.33,120.27,120.315,725499997.0
2007-10-16 08:47:00,120.31,120.315,120.28,120.3,606000000.0
2007-10-16 08:48:00,120.3,120.325,120.3,120.32,765600000.0
2007-10-16 08:49:00,120.31,120.32,120.285,120.29,487999999.0
2007-10-16 08:50:00,120.29,120.3,120.26,120.26,711199998.0
2007-10-16 08:51:00,120.26,120.295,120.26,120.275,748800000.0
2007-10-16 08:52:00,120.275,120.32,120.275,120.315,525600000.0
2007-10-16 08:53:00,120.315,120.355,120.305,120.35,653600000.0
2007-10-16 08:54:00,120.35,120.37,120.34,120.37,817599999.0
2007-10-16 08:55:00,120.37,120.375,120.355,120.375,684000000.0
2007-10-16 08:56:00,120.375,120.385,120.35,120.36,798399999.0
2007-10-16 08:57:00,120.35,120.375,120.34,120.37,503700000.0
2007-10-16 08:58:00,120.37,120.37,120.355,120.365,406400000.0
2007-10-16 08:59:00,120.36,120.36,120.33,120.345,881399998.0
2007-10-16 09:00:00,120.345,120.345,120.315,120.32,776000000.0
2007-10-16 09:01:00,120.315,120.32,120.285,120.295,764800000.0
2007-10-16 09:02:00,120.295,120.31,120.26,120.31,918299999.0
2007-10-16 09:03:00,120.31,120.335,120.29,120.31,957299995.0
2007-10-16 09:04:00,120.31,120.32,120.29,120.3,722400000.0
2007-10-16 09:05:00,120.3,120.325,120.29,120.315,1078999997.0
2007-10-16 09:06:00,120.315,120.315,120.27,120.28,861499999.0
2007-10-16 09:07:00,120.28,120.28,120.255,120.255,932800000.0
2007-10-16 09:08:00,120.255,120.275,120.125,120.14,1210399998.0
2007-10-16 09:09:00,120.135,120.155,120.08,120.11,1404499999.0
2007-10-16 09:10:00,120.1,120.125,120.06,120.07,1268800000.0
2007-10-16 09:11:00,120.07,120.08,119.935,119.99,1342899996.0
2007-10-16 09:12:00,119.98,119.995,119.955,119.995,1192800000.0
2007-10-16 09:13:00,119.995,120.04,119.995,120.02,918400000.0
2007-10-16 09:14:00,120.02,120.02,119.935,119.95,1389299998.0
2007-10-16 09:15:00,119.95,119.955,119.845,119.845,1140000000.0
2007-10-16 09:16:00,119.85,119.85,119.68,119.69,1606399994.0
2007-10-16 09:17:00,119.69,119.82,119.68,119.81,1089999997.0
2007-10-16 09:18:00,119.81,119.85,119.78,119.79,1006400000.0
2007-10-16 09:19:00,119.78,119.86,119.78,119.84,1304199997.0
2007-10-16 09:20:00,119.83,119.905,119.83,119.86,1623999989.0
2007-10-16 09:21:00,119.87,119.91,119.86,119.88,1132799999.0
2007-10-16 09:22:00,119.88,119.89,119.81,119.85,1118899997.0
2007-10-16 09:23:00,119.85,119.85,119.62,119.66,1479599992.0
2007-10-16 09:24:00,119.63,119.69,119.52,119.605,1462799998.0
2007-10-16 09:25:00,119.58,119.61,119.525,119.59,1197600000.0
2007-10-16 09:26:00,119.59,119.61,119.56,119.61,997600000.0
2007-10-16 09:27:00,119.61,119.64,119.47,119.51,887000000.0
2007-10-16 09:28:00,119.51,119.51,119.46,119.47,849600000.0
2007-10-16 09:29:00,119.47,119.5,119.39,119.42,951200000.0
2007-10-16 09:30:00,119.42,119.42,119.29,119.3,1216399999.0
2007-10-16 09:31:00,119.3,119.31,119.155,119.17,1055000000.0
2007-10-16 09:32:00,119.17,119.18,118.92,118.92,1141600000.0
2007-10-16 09:33:00,118.93,118.94,118.86,118.89,1222400000.0
2007-10-16 09:34:00,118.89,118.98,118.89,118.92,1020799999.0
2007-10-16 09:35:00,118.92,118.94,118.82,118.85,1030400000.0
2007-10-16 09:36:00,118.85,119.09,118.84,119.09,734400000.0
2007-10-16 09:37:00,119.09,119.31,119.085,119.29,664000000.0
2007-10-16 09:38:00,119.28,119.33,119.03,119.04,1073600000.0
2007-10-16 09:39:00,119.04,119.125,118.96,119.01,896000000.0
2007-10-16 09:40:00,119.02,119.06,119.01,119.02,1049600000.0
2007-10-16 09:41:00,119.02,119.09,119.02,119.06,1016500000.0
2007-10-16 09:42:00,119.06,119.1,119.02,119.02,652000000.0
2007-10-16 09:43:00,119.02,119.05,119.0,119.03,734400000.0
2007-10-16 09:44:00,119.03,119.09,119.02,119.06,882900000.0
2007-10-16 09:45:00,119.06,119.26,119.06,119.25,824800000.0
2007-10-16 09:46:00,119.25,119.26,119.12,119.12,909600000.0
2007-10-16 09:47:00,119.14,119.15,119.08,119.09,1009599999.0
2007-10-16 09:48:00,119.09,119.26,119.08,119.245,1138399999.0
2007-10-16 09:49:00,119.27,119.27,119.17,119.23,1033100000.0
2007-10-16 09:50:00,119.23,119.3,119.22,119.3,920100000.0
2007-10-16 09:51:00,119.3,119.35,119.28,119.35,1220800000.0
2007-10-16 09:52:00,119.34,119.38,119.3,119.34,1039200000.0
2007-10-16 09:53:00,119.33,119.35,119.27,119.27,801700000.0
2007-10-16 09:54:00,119.27,119.31,119.265,119.27,942900002.0
2007-10-16 09:55:00,119.27,119.29,119.21,119.23,1338400000.0
2007-10-16 09:56:00,119.22,119.24,119.21,119.22,968800000.0
2007-10-16 09:57:00,119.23,119.28,119.19,119.26,1219300006.0
2007-10-16 09:58:00,119.26,119.27,119.2,119.24,1142400000.0
2007-10-16 09:59:00,119.25,119.27,119.23,119.23,609600000.0
2007-10-16 10:00:00,119.23,119.29,119.23,119.26,1165300000.0
2007-10-16 10:01:00,119.255,119.3,119.19,119.19,1285600000.0
2007-10-16 10:02:00,119.19,119.24,119.16,119.22,1197300000.0
2007-10-16 10:03:00,119.22,119.25,119.21,119.24,1580800003.0
2007-10-16 10:04:00,119.24,119.34,119.23,119.31,1025199997.0
2007-10-16 10:05:00,119.31,119.33,119.29,119.3,564700000.0
2007-10-16 10:06:00,119.3,119.32,119.27,119.29,863900000.0
2007-10-16 10:07:00,119.29,119.3,119.24,119.25,1547599999.0
2007-10-16 10:08:00,119.24,119.26,119.205,119.22,994400000.0
2007-10-16 10:09:00,119.21,119.31,119.2,119.3,1221300000.0
2007-10-16 10:10:00,119.3,119.33,119.28,119.32,694000000.0
2007-10-16 10:11:00,119.32,119.33,119.28,119.3,670800000.0
2007-10-16 10:12:00,119.3,119.32,119.24,119.3,827599999.0
2007-10-16 10:13:00,119.3,119.35,119.27,119.34,975900001.0
2007-10-16 10:14:00,119.34,119.42,119.33,119.4,952600000.0
2007-10-16 10:15:00,119.39,119.46,119.39,119.41,625600000.0
2007-10-16 10:16:00,119.43,119.44,119.35,119.35,786400000.0
2007-10-16 10:17:00,119.34,119.38,119.32,119.37,736600000.0
2007-10-16 10:18:00,119.37,119.5,119.37,119.49,918400000.0
2007-10-16 10:19:00,119.5,119.5,119.35,119.37,965200000.0
2007-10-16 10:20:00,119.37,119.45,119.36,119.415,835599999.0
2007-10-16 10:21:00,119.41,119.51,119.41,119.51,1248699993.0
2007-10-16 10:22:00,119.5,119.54,119.5,119.52,585200000.0
2007-10-16 10:23:00,119.52,119.55,119.51,119.51,1008100002.0
2007-10-16 10:24:00,119.51,119.52,119.46,119.48,740800000.0
2007-10-16 10:25:00,119.5,119.53,119.43,119.53,741400000.0
2007-10-16 10:26:00,119.53,119.53,119.47,119.49,1179999999.0
2007-10-16 10:27:00,119.49,119.55,119.48,119.52,567400000.0
2007-10-16 10:28:00,119.51,119.57,119.5,119.56,539100000.0
2007-10-16 10:29:00,119.56,119.56,119.5,119.5,593600002.0
2007-10-16 10:30:00,119.51,119.54,119.5,119.52,1073899995.0
2007-10-16 10:31:00,119.52,119.55,119.455,119.52,770800003.0
2007-10-16 10:32:00,119.53,119.63,119.52,119.61,368799999.0
2007-10-16 10:33:00,119.62,119.7,119.6,119.68,616800000.0
2007-10-16 10:34:00,119.68,119.75,119.66,119.72,699200000.0
2007-10-16 10:35:00,119.72,119.74,119.65,119.72,662400000.0
2007-10-16 10:36:00,119.72,119.73,119.68,119.7,772000000.0
2007-10-16 10:37:00,119.7,119.71,119.68,119.7,603200000.0
2007-10-16 10:38:00,119.7,119.71,119.64,119.66,1216300000.0
2007-10-16 10:39:00,119.66,119.67,119.63,119.64,868799999.0
2007-10-16 10:40:00,119.64,119.69,119.64,119.69,973900000.0
2007-10-16 10:41:00,119.68,119.69,119.63,119.63,974499990.0
2007-10-16 10:42:00,119.63,119.63,119.55,119.56,864000000.0
2007-10-16 10:43:00,119.56,119.57,119.53,119.55,793600000.0
2007-10-16 10:44:00,119.55,119.56,119.415,119.44,1181299987.0
2007-10-16 10:45:00,119.43,119.49,119.43,119.46,1006399999.0
2007-10-16 10:46:00,119.46,119.46,119.375,119.4,1082399998.0
2007-10-16 10:47:00,119.4,119.43,119.35,119.37,938100000.0
2007-10-16 10:48:00,119.36,119.38,119.32,119.34,606399999.0
2007-10-16 10:49:00,119.34,119.35,119.33,119.33,548000000.0
2007-10-16 10:50:00,119.34,119.34,119.28,119.33,693599998.0
2007-10-16 10:51:00,119.32,119.36,119.3,119.33,613800000.0
2007-10-16 10:52:00,119.32,119.35,119.32,119.33,810400000.0
2007-10-16 10:53:00,119.33,119.34,119.3,119.32,764600000.0
2007-10-16 10:54:00,119.33,119.35,119.32,119.33,856400002.0
2007-10-16 10:55:00,119.34,119.39,119.33,119.39,731699999.0
2007-10-16 10:56:00,119.39,119.45,119.39,119.45,376000000.0
2007-10-16 10:57:00,119.45,119.46,119.44,119.45,544000000.0
2007-10-16 10:58:00,119.45,119.46,119.42,119.42,287800000.0
2007-10-16 10:59:00,119.42,119.42,119.37,119.37,361900000.0
2007-10-16 11:00:00,119.38,119.38,119.35,119.37,306600000.0
2007-10-16 11:01:00,119.37,119.4,119.37,119.37,766400000.0
2007-10-16 11:02:00,119.38,119.38,119.33,119.36,431600000.0
2007-10-16 11:03:00,119.36,119.37,119.35,119.37,260900000.0
2007-10-16 11:04:00,119.37,119.39,119.37,119.38,241600000.0
2007-10-16 11:05:00,119.38,119.4,119.375,119.4,680800000.0
2007-10-16 11:06:00,119.4,119.41,119.37,119.385,1064699999.0
2007-10-16 11:07:00,119.38,119.38,119.315,119.32,840000000.0
2007-10-16 11:08:00,119.32,119.37,119.32,119.37,366400000.0
2007-10-16 11:09:00,119.37,119.37,119.33,119.34,555000000.0
2007-10-16 11:10:00,119.33,119.35,119.31,119.31,436900000.0
2007-10-16 11:11:00,119.31,119.335,119.3,119.31,1001900000.0
2007-10-16 11:12:00,119.31,119.35,119.31,119.35,803400000.0
2007-10-16 11:13:00,119.35,119.37,119.34,119.36,648800000.0
2007-10-16 11:14:00,119.36,119.36,119.325,119.33,694400000.0
2007-10-16 11:15:00,119.33,119.41,119.33,119.41,775200000.0
2007-10-16 11:16:00,119.41,119.41,119.38,119.41,890600000.0
2007-10-16 11:17:00,119.41,119.42,119.39,119.41,1028800000.0
2007-10-16 11:18:00,119.41,119.41,119.39,119.39,658600000.0
2007-10-16 11:19:00,119.4,119.4,119.35,119.36,743200000.0
2007-10-16 11:20:00,119.36,119.37,119.34,119.35,467200000.0
2007-10-16 11:21:00,119.35,119.36,119.335,119.35,612600000.0
2007-10-16 11:22:00,119.35,119.405,119.35,119.365,908000000.0
2007-10-16 11:23:00,119.37,119.44,119.355,119.43,739800000.0
2007-10-16 11:24:00,119.43,119.45,119.405,119.42,736000000.0
2007-10-16 11:25:00,119.42,119.42,119.34,119.34,1040800000.0
2007-10-16 11:26:00,119.35,119.35,119.29,119.3,972800000.0
2007-10-16 11:27:00,119.31,119.32,119.29,119.295,509600000.0
2007-10-16 11:28:00,119.3,119.33,119.29,119.305,715900002.0
2007-10-16 11:29:00,119.305,119.32,119.29,119.295,1162400000.0
2007-10-16 11:30:00,119.295,119.365,119.29,119.32,715200000.0
2007-10-16 11:31:00,119.32,119.34,119.2,119.22,999000000.0
2007-10-16 11:32:00,119.22,119.25,119.215,119.22,918400000.0
2007-10-16 11:33:00,119.22,119.23,119.16,119.16,1136000000.0
2007-10-16 11:34:00,119.16,119.23,119.16,119.21,636000000.0
2007-10-16 11:35:00,119.21,119.23,119.14,119.16,494600000.0
2007-10-16 11:36:00,119.16,119.16,119.12,119.13,355200000.0
2007-10-16 11:37:00,119.12,119.13,119.07,119.09,476100000.0
2007-10-16 11:38:00,119.08,119.12,119.06,119.07,404000000.0
2007-10-16 11:39:00,119.07,119.09,119.07,119.07,326100000.0
2007-10-16 11:40:00,119.07,119.09,119.05,119.06,232100001.0
2007-10-16 11:41:00,119.05,119.06,119.01,119.03,625600000.0
2007-10-16 11:42:00,119.03,119.07,119.015,119.07,569000000.0
2007-10-16 11:43:00,119.07,119.12,119.06,119.11,609000000.0
2007-10-16 11:44:00,119.11,119.12,119.04,119.04,749200000.0
2007-10-16 11:45:00,119.05,119.06,119.02,119.04,711300000.0
2007-10-16 11:46:00,119.04,119.04,119.01,119.01,672800000.0
2007-10-16 11:47:00,119.01,119.07,119.01,119.05,405600000.0
2007-10-16 11:48:00,119.05,119.06,119.02,119.04,433900001.0
2007-10-16 11:49:00,119.04,119.05,119.01,119.04,553200000.0
2007-10-16 11:50:00,119.03,119.07,119.03,119.06,708800000.0
2007-10-16 11:51:00,119.055,119.09,119.04,119.07,650900000.0
2007-10-16 11:52:00,119.07,119.12,119.05,119.1,506400000.0
2007-10-16 11:53:00,119.09,119.12,119.08,119.12,308500000.0
2007-10-16 11:54:00,119.12,119.22,119.11,119.205,913800000.0
2007-10-16 11:55:00,119.19,119.23,119.15,119.16,811800000.0
2007-10-16 11:56:00,119.16,119.2,119.16,119.2,528800000.0
2007-10-16 11:57:00,119.2,119.23,119.19,119.2,472000000.0
2007-10-16 11:58:00,119.2,119.22,119.19,119.2,514300000.0
2007-10-16 11:59:00,119.2,119.23,119.18,119.23,628000000.0
2007-10-16 12:00:00,119.23,119.25,119.21,119.245,661600000.0
2007-10-16 12:01:00,119.245,119.28,119.22,119.25,584000000.0
2007-10-16 12:02:00,119.25,119.25,119.18,119.185,753600000.0
2007-10-16 12:03:00,119.19,119.24,119.17,119.24,509300000.0
2007-10-16 12:04:00,119.24,119.26,119.22,119.22,175200000.0
2007-10-16 12:05:00,119.23,119.24,119.23,119.24,180000000.0
2007-10-16 12:06:00,119.23,119.23,119.2,119.21,620800000.0
2007-10-16 12:07:00,119.21,119.23,119.21,119.21,525000000.0
2007-10-16 12:08:00,119.21,119.26,119.21,119.26,351200000.0
2007-10-16 12:09:00,119.26,119.285,119.23,119.235,935200000.0
2007-10-16 12:10:00,119.235,119.24,119.22,119.22,274800000.0
2007-10-16 12:11:00,119.22,119.26,119.2,119.26,582000000.0
2007-10-16 12:12:00,119.26,119.3,119.25,119.265,586800000.0
2007-10-16 12:13:00,119.265,119.31,119.26,119.3,566500000.0
2007-10-16 12:14:00,119.31,119.32,119.26,119.275,697900001.0
2007-10-16 12:15:00,119.275,119.33,119.275,119.3,784000000.0
2007-10-16 12:16:00,119.3,119.33,119.28,119.31,1095800000.0
2007-10-16 12:17:00,119.31,119.32,119.285,119.32,652100000.0
2007-10-16 12:18:00,119.32,119.35,119.31,119.32,933300000.0
2007-10-16 12:19:00,119.32,119.34,119.32,119.33,776000000.0
2007-10-16 12:20:00,119.33,119.36,119.33,119.36,700000000.0
2007-10-16 12:21:00,119.36,119.39,119.36,119.39,845600000.0
2007-10-16 12:22:00,119.39,119.4,119.37,119.38,758400000.0
2007-10-16 12:23:00,119.37,119.37,119.34,119.37,760000000.0
2007-10-16 12:24:00,119.37,119.39,119.35,119.39,743200000.0
2007-10-16 12:25:00,119.39,119.42,119.39,119.405,419200000.0
2007-10-16 12:26:00,119.405,119.42,119.4,119.41,302300000.0
2007-10-16 12:27:00,119.42,119.425,119.4,119.42,438800000.0
2007-10-16 12:28:00,119.42,119.42,119.41,119.41,225500000.0
2007-10-16 12:29:00,119.41,119.43,119.41,119.41,444800000.0
2007-10-16 12:30:00,119.41,119.41,119.36,119.37,1350500000.0
2007-10-16 12:31:00,119.38,119.38,119.33,119.33,1192000000.0
2007-10-16 12:32:00,119.33,119.34,119.3,119.33,756900000.0
2007-10-16 12:33:00,119.33,119.35,119.28,119.33,713600000.0
2007-10-16 12:34:00,119.33,119.37,119.32,119.33,680000000.0
2007-10-16 12:35:00,119.33,119.33,119.29,119.3,570300000.0
2007-10-16 12:36:00,119.3,119.34,119.295,119.31,880400000.0
2007-10-16 12:37:00,119.31,119.33,119.24,119.24,472000000.0
2007-10-16 12:38:00,119.24,119.26,119.15,119.19,1148600000.0
2007-10-16 12:39:00,119.18,119.2,119.17,119.2,787800000.0
2007-10-16 12:40:00,119.2,119.21,119.18,119.18,784800000.0
2007-10-16 12:41:00,119.18,119.18,119.13,119.14,377600000.0
2007-10-16 12:42:00,119.14,119.15,119.11,119.12,638400000.0
2007-10-16 12:43:00,119.12,119.13,119.09,119.09,640000000.0
2007-10-16 12:44:00,119.1,119.13,119.08,119.11,570399995.0
2007-10-16 12:45:00,119.11,119.13,119.1,119.12,1094099974.0
2007-10-16 12:46:00,119.12,119.19,119.12,119.18,734099992.0
2007-10-16 12:47:00,119.18,119.26,119.17,119.23,529599997.0
2007-10-16 12:48:00,119.23,119.29,119.225,119.23,788699997.0
2007-10-16 12:49:00,119.23,119.27,119.215,119.24,634799999.0
2007-10-16 12:50:00,119.25,119.29,119.23,119.23,557600000.0
2007-10-16 12:51:00,119.24,119.26,119.23,119.26,740199995.0
2007-10-16 12:52:00,119.25,119.26,119.25,119.26,237600000.0
2007-10-16 12:53:00,119.255,119.255,119.21,119.22,1078099981.0
2007-10-16 12:54:00,119.22,119.22,119.185,119.19,507999999.0
2007-10-16 12:55:00,119.2,119.27,119.19,119.26,952699986.0
2007-10-16 12:56:00,119.25,119.26,119.225,119.23,637199987.0
2007-10-16 12:57:00,119.23,119.27,119.22,119.22,441500000.0
2007-10-16 12:58:00,119.22,119.23,119.205,119.21,520000000.0
2007-10-16 12:59:00,119.21,119.22,119.2,119.21,756799993.0
2007-10-16 13:00:00,119.21,119.23,119.16,119.17,1042499970.0
2007-10-16 13:01:00,119.15,119.16,119.11,119.13,1150999998.0
2007-10-16 13:02:00,119.13,119.13,119.07,119.09,1477199965.0
2007-10-16 13:03:00,119.09,119.11,119.07,119.1,558400000.0
2007-10-16 13:04:00,119.1,119.12,119.08,119.09,1302999974.0
2007-10-16 13:05:00,119.09,119.13,119.09,119.11,582999994.0
2007-10-16 13:06:00,119.11,119.12,119.07,119.1,748799979.0
2007-10-16 13:07:00,119.1,119.1,119.07,119.1,527199996.0
2007-10-16 13:08:00,119.1,119.1,119.05,119.05,1022299984.0
2007-10-16 13:09:00,119.05,119.08,119.05,119.06,1110799972.0
2007-10-16 13:10:00,119.06,119.12,119.05,119.075,1134099978.0
2007-10-16 13:11:00,119.075,119.11,119.045,119.11,772499993.0
2007-10-16 13:12:00,119.1,119.12,119.06,119.07,688000000.0
2007-10-16 13:13:00,119.07,119.12,119.07,119.11,781399998.0
2007-10-16 13:14:00,119.11,119.12,119.07,119.075,673599999.0
2007-10-16 13:15:00,119.075,119.12,119.055,119.11,588099997.0
2007-10-16 13:16:00,119.11,119.11,119.05,119.08,391199999.0
2007-10-16 13:17:00,119.08,119.1,119.07,119.08,909799996.0
2007-10-16 13:18:00,119.08,119.11,119.07,119.11,1173199967.0
2007-10-16 13:19:00,119.11,119.12,119.07,119.07,1021199978.0
2007-10-16 13:20:00,119.07,119.09,119.03,119.04,908199983.0
2007-10-16 13:21:00,119.04,119.08,119.03,119.06,1030399983.0
2007-10-16 13:22:00,119.06,119.08,119.06,119.07,352799998.0
2007-10-16 13:23:00,119.07,119.08,119.06,119.07,339200000.0
2007-10-16 13:24:00,119.07,119.1,119.06,119.1,827199982.0
2007-10-16 13:25:00,119.1,119.1,119.09,119.09,797599987.0
2007-10-16 13:26:00,119.09,119.09,119.005,119.01,605399995.0
2007-10-16 13:27:00,119.02,119.06,119.01,119.06,856899987.0
2007-10-16 13:28:00,119.06,119.11,119.06,119.11,544000000.0
2007-10-16 13:29:00,119.11,119.13,119.1,119.13,499199996.0
2007-10-16 13:30:00,119.13,119.19,119.13,119.16,724799990.0
2007-10-16 13:31:00,119.16,119.2,119.16,119.2,880000000.0
2007-10-16 13:32:00,119.2,119.3,119.2,119.29,632499997.0
2007-10-16 13:33:00,119.29,119.38,119.27,119.3,1024600003.0
2007-10-16 13:34:00,119.295,119.3,119.24,119.245,379199997.0
2007-10-16 13:35:00,119.26,119.28,119.23,119.28,604699991.0
2007-10-16 13:36:00,119.28,119.33,119.26,119.32,979199985.0
2007-10-16 13:37:00,119.32,119.33,119.27,119.28,991799982.0
2007-10-16 13:38:00,119.28,119.29,119.23,119.24,674399992.0
2007-10-16 13:39:00,119.24,119.26,119.235,119.24,532300000.0
2007-10-16 13:40:00,119.24,119.24,119.19,119.19,510399998.0
2007-10-16 13:41:00,119.19,119.21,119.13,119.15,571999997.0
2007-10-16 13:42:00,119.15,119.2,119.14,119.16,406300000.0
2007-10-16 13:43:00,119.16,119.17,119.15,119.155,815799979.0
2007-10-16 13:44:00,119.15,119.17,119.14,119.16,821399993.0
2007-10-16 13:45:00,119.16,119.18,119.13,119.14,1070299969.0
2007-10-16 13:46:00,119.14,119.15,119.12,119.13,716099987.0
2007-10-16 13:47:00,119.14,119.17,119.13,119.17,302400000.0
2007-10-16 13:48:00,119.17,119.18,119.15,119.15,504800000.0
2007-10-16 13:49:00,119.15,119.16,119.14,119.16,623199991.0
2007-10-16 13:50:00,119.16,119.16,119.15,119.16,593599989.0
2007-10-16 13:51:00,119.16,119.16,119.15,119.16,522399989.0
2007-10-16 13:52:00,119.16,119.18,119.15,119.175,674399989.0
2007-10-16 13:53:00,119.18,119.19,119.15,119.185,859699979.0
2007-10-16 13:54:00,119.185,119.19,119.16,119.18,892799979.0
2007-10-16 13:55:00,119.18,119.21,119.15,119.15,951099993.0
2007-10-16 13:56:00,119.15,119.17,119.14,119.155,923799978.0
2007-10-16 13:57:00,119.155,119.16,119.13,119.15,818399980.0
2007-10-16 13:58:00,119.15,119.15,119.13,119.14,952499977.0
2007-10-16 13:59:00,119.14,119.14,119.13,119.14,796699989.0
2007-10-16 14:00:00,119.14,119.15,119.12,119.14,333600000.0
2007-10-16 14:01:00,119.14,119.16,119.12,119.14,264800000.0
2007-10-16 14:02:00,119.14,119.14,119.105,119.13,560699993.0
2007-10-16 14:03:00,119.13,119.13,119.08,119.1,480000000.0
2007-10-16 14:04:00,119.1,119.14,119.08,119.14,894199991.0
2007-10-16 14:05:00,119.14,119.16,119.1,119.11,995099996.0
2007-10-16 14:06:00,119.11,119.14,119.1,119.14,783899993.0
2007-10-16 14:07:00,119.14,119.14,119.08,119.1,631399985.0
2007-10-16 14:08:00,119.1,119.12,119.08,119.11,944699988.0
2007-10-16 14:09:00,119.11,119.14,119.11,119.14,840699984.0
2007-10-16 14:10:00,119.14,119.14,119.12,119.12,255000000.0
2007-10-16 14:11:00,119.12,119.12,119.01,119.02,749599998.0
2007-10-16 14:12:00,119.02,119.06,118.99,118.99,778399999.0
2007-10-16 14:13:00,118.99,119.04,118.97,119.01,651600000.0
2007-10-16 14:14:00,119.01,119.02,118.96,119.0,460599998.0
2007-10-16 14:15:00,119.0,119.04,119.0,119.03,354800000.0
2007-10-16 14:16:00,119.03,119.03,119.0,119.01,357799998.0
2007-10-16 14:17:00,119.01,119.01,118.91,118.92,1054400003.0
2007-10-16 14:18:00,118.94,118.96,118.92,118.93,735199999.0
2007-10-16 14:19:00,118.93,118.95,118.92,118.92,396800000.0
2007-10-16 14:20:00,118.93,118.96,118.92,118.96,437600000.0
2007-10-16 14:21:00,118.96,118.99,118.96,118.98,776600000.0
2007-10-16 14:22:00,118.99,119.02,118.96,118.99,751399997.0
2007-10-16 14:23:00,118.99,119.04,118.97,119.0,559200000.0
2007-10-16 14:24:00,119.0,119.04,119.0,119.0,761600000.0
2007-10-16 14:25:00,119.0,119.03,118.99,119.01,712099996.0
2007-10-16 14:26:00,119.01,119.07,119.0,119.06,697600000.0
2007-10-16 14:27:00,119.06,119.09,119.06,119.06,643199998.0
2007-10-16 14:28:00,119.06,119.06,119.015,119.015,355599999.0
2007-10-16 14:29:00,119.015,119.06,119.01,119.06,827799991.0
2007-10-16 14:30:00,119.07,119.07,118.96,119.0,1110599999.0
2007-10-16 14:31:00,119.0,119.05,118.995,119.03,779399987.0
2007-10-16 14:32:00,119.04,119.04,118.95,119.02,957099999.0
2007-10-16 14:33:00,119.02,119.06,118.98,118.98,777599999.0
2007-10-16 14:34:00,118.99,119.01,118.98,118.99,530500000.0
2007-10-16 14:35:00,118.99,119.02,118.99,119.02,565599996.0
2007-10-16 14:36:00,119.01,119.03,119.01,119.02,451999998.0
2007-10-16 14:37:00,119.02,119.05,119.02,119.03,623199998.0
2007-10-16 14:38:00,119.03,119.03,119.0,119.03,781799982.0
2007-10-16 14:39:00,119.03,119.03,118.98,118.98,626799999.0
2007-10-16 14:40:00,118.98,119.02,118.98,118.99,794399993.0
2007-10-16 14:41:00,118.99,119.01,118.93,118.94,727799993.0
2007-10-16 14:42:00,118.94,118.97,118.94,118.95,307200000.0
2007-10-16 14:43:00,118.95,118.97,118.94,118.95,478700000.0
2007-10-16 14:44:00,118.95,118.98,118.93,118.96,1053399976.0
2007-10-16 14:45:00,118.96,118.98,118.96,118.98,558499996.0
2007-10-16 14:46:00,118.98,119.0,118.975,118.98,998299986.0
2007-10-16 14:47:00,118.98,119.05,118.98,119.03,834399997.0
2007-10-16 14:48:00,119.03,119.1,119.02,119.08,684000000.0
2007-10-16 14:49:00,119.08,119.09,119.05,119.07,797699991.0
2007-10-16 14:50:00,119.07,119.12,119.05,119.11,513999999.0
2007-10-16 14:51:00,119.11,119.15,119.095,119.14,776599990.0
2007-10-16 14:52:00,119.14,119.19,119.12,119.17,491200000.0
2007-10-16 14:53:00,119.17,119.21,119.15,119.17,809299990.0
2007-10-16 14:54:00,119.17,119.18,119.13,119.16,753799984.0
2007-10-16 14:55:00,119.16,119.18,119.15,119.17,314400000.0
2007-10-16 14:56:00,119.17,119.26,119.17,119.26,727200000.0
2007-10-16 14:57:00,119.26,119.28,119.21,119.23,1315200000.0
2007-10-16 14:58:00,119.23,119.27,119.21,119.26,845600000.0
2007-10-16 14:59:00,119.26,119.26,119.23,119.23,659800000.0
2007-10-16 15:00:00,119.23,119.3,119.11,119.15,803900000.0
2007-10-16 15:01:00,119.15,119.32,119.14,119.21,1060500000.0
2007-10-16 15:02:00,119.21,119.45,119.19,119.41,1002000000.0
2007-10-16 15:03:00,119.41,119.51,119.395,119.47,997799996.0
2007-10-16 15:04:00,119.46,119.53,119.4,119.43,1059699996.0
2007-10-16 15:05:00,119.42,119.5,119.39,119.48,1572100001.0
2007-10-16 15:06:00,119.48,119.53,119.47,119.47,1486899991.0
2007-10-16 15:07:00,119.47,119.5,119.41,119.41,1099399991.0
2007-10-16 15:08:00,119.41,119.51,119.41,119.47,745599999.0
2007-10-16 15:09:00,119.47,119.61,119.46,119.59,1224799998.0
2007-10-16 15:10:00,119.58,119.59,119.5,119.54,616299999.0
2007-10-16 15:11:00,119.54,119.54,119.5,119.5,585600000.0
2007-10-16 15:12:00,119.5,119.51,119.42,119.45,616400000.0
2007-10-16 15:13:00,119.44,119.55,119.44,119.54,901600000.0
2007-10-16 15:14:00,119.54,119.54,119.49,119.54,563899998.0
2007-10-16 15:15:00,119.54,119.55,119.48,119.51,832000000.0
2007-10-16 15:16:00,119.51,119.56,119.5,119.5,651900001.0
2007-10-16 15:17:00,119.5,119.52,119.46,119.5,1024000000.0
2007-10-16 15:18:00,119.5,119.53,119.475,119.52,906999996.0
2007-10-16 15:19:00,119.52,119.59,119.49,119.58,833599997.0
2007-10-16 15:20:00,119.58,119.62,119.57,119.59,488000000.0
2007-10-16 15:21:00,119.59,119.59,119.54,119.55,724400000.0
2007-10-16 15:22:00,119.56,119.6,119.55,119.57,585500000.0
2007-10-16 15:23:00,119.57,119.62,119.57,119.58,693400000.0
2007-10-16 15:24:00,119.58,119.6,119.56,119.58,535299997.0
2007-10-16 15:25:00,119.56,119.66,119.56,119.62,682800000.0
2007-10-16 15:26:00,119.6,119.61,119.55,119.6,862100001.0
2007-10-16 15:27:00,119.6,119.63,119.58,119.62,686000000.0
2007-10-16 15:28:00,119.62,119.62,119.58,119.6,449600000.0
2007-10-16 15:29:00,119.6,119.62,119.59,119.6,1068899985.0
2007-10-16 15:30:00,119.6,119.64,119.58,119.58,788799999.0
2007-10-16 15:31:00,119.58,119.63,119.55,119.6,572800000.0
2007-10-16 15:32:00,119.6,119.63,119.57,119.63,1106999988.0
2007-10-16 15:33:00,119.63,119.64,119.57,119.62,455200000.0
2007-10-16 15:34:00,119.62,119.62,119.55,119.57,1108399987.0
2007-10-16 15:35:00,119.57,119.58,119.51,119.53,1183499996.0
2007-10-16 15:36:00,119.53,119.53,119.47,119.51,1031200001.0
2007-10-16 15:37:00,119.51,119.55,119.495,119.53,1231199998.0
2007-10-16 15:38:00,119.53,119.55,119.49,119.5,1118099998.0
2007-10-16 15:39:00,119.49,119.51,119.45,119.51,1059499988.0
2007-10-16 15:40:00,119.5,119.51,119.44,119.47,1046799998.0
2007-10-16 15:41:00,119.47,119.55,119.47,119.55,864000000.0
2007-10-16 15:42:00,119.56,119.56,119.53,119.53,1245899999.0
2007-10-16 15:43:00,119.53,119.54,119.5,119.51,1055200000.0
2007-10-16 15:44:00,119.51,119.51,119.35,119.36,1285200000.0
2007-10-16 15:45:00,119.37,119.43,119.36,119.42,1344599990.0
2007-10-16 15:46:00,119.42,119.44,119.39,119.42,886500000.0
2007-10-16 15:47:00,119.42,119.49,119.41,119.41,1320699998.0
2007-10-16 15:48:00,119.41,119.44,119.37,119.39,1113099996.0
2007-10-16 15:49:00,119.39,119.4,119.35,119.36,969599993.0
2007-10-16 15:50:00,119.36,119.39,119.31,119.36,1124199990.0
2007-10-16 15:51:00,119.36,119.38,119.34,119.37,639199999.0
2007-10-16 15:52:00,119.37,119.39,119.315,119.32,1060299996.0
2007-10-16 15:53:00,119.33,119.43,119.315,119.42,728099996.0
2007-10-16 15:54:00,119.42,119.43,119.395,119.395,603999998.0
2007-10-16 15:55:00,119.395,119.5,119.395,119.49,826799992.0
2007-10-16 15:56:00,119.49,119.53,119.48,119.51,978799994.0
2007-10-16 15:57:00,119.51,119.53,119.49,119.52,882099995.0
2007-10-16 15:58:00,119.51,119.54,119.5,119.53,638100002.0
2007-10-16 15:59:00,119.53,119.53,119.41,119.46,1176700006.0
2007-10-16 16:00:00,119.46,119.51,119.415,119.42,950899994.0
2007-10-16 16:01:00,119.42,119.46,119.42,119.44,891099988.0
2007-10-16 16:02:00,119.44,119.46,119.43,119.45,1004899974.0
2007-10-16 16:03:00,119.45,119.45,119.36,119.37,609599999.0
2007-10-16 16:04:00,119.37,119.39,119.35,119.39,974699986.0
2007-10-16 16:05:00,119.39,119.41,119.37,119.4,1087999984.0
2007-10-16 16:06:00,119.4,119.535,119.39,119.53,1047799985.0
2007-10-16 16:07:00,119.535,119.555,119.485,119.525,1349599987.0
2007-10-16 16:08:00,119.505,119.545,119.475,119.525,997999986.0
2007-10-16 16:09:00,119.525,119.545,119.445,119.445,1180199979.0
2007-10-16 16:10:00,119.46,119.475,119.445,119.465,952099986.0
2007-10-16 16:11:00,119.465,119.465,119.395,119.395,984799997.0
2007-10-16 16:12:00,119.395,119.395,119.345,119.37,797599997.0
2007-10-16 16:13:00,119.375,119.405,119.325,119.335,1006699986.0
2007-10-16 16:14:00,119.335,119.365,119.255,119.265,1177099998.0
2007-10-16 16:15:00,119.265,119.285,119.2,119.2,1146999985.0
2007-10-16 16:16:00,119.205,119.215,119.165,119.185,1076799994.0
2007-10-16 16:17:00,119.185,119.265,119.185,119.235,1135099981.0
2007-10-16 16:18:00,119.245,119.255,119.19,119.19,984799999.0
2007-10-16 16:19:00,119.19,119.225,119.175,119.185,825599998.0
2007-10-16 16:20:00,119.195,119.255,119.185,119.255,746400000.0
2007-10-16 16:21:00,119.255,119.295,119.225,119.245,496800000.0
2007-10-16 16:22:00,119.245,119.245,119.18,119.195,659499999.0
2007-10-16 16:23:00,119.205,119.205,119.165,119.175,700099998.0
2007-10-16 16:24:00,119.175,119.225,119.165,119.21,838499999.0
2007-10-16 16:25:00,119.21,119.235,119.195,119.195,542800000.0
2007-10-16 16:26:00,119.195,119.205,119.165,119.195,588800000.0
2007-10-16 16:27:00,119.195,119.195,119.115,119.125,500800000.0
2007-10-16 16:28:00,119.125,119.125,119.02,119.02,676099996.0
2007-10-16 16:29:00,119.02,119.055,118.98,119.055,672799996.0
2007-10-16 16:30:00,119.045,119.125,119.035,119.11,646800000.0
2007-10-16 16:31:00,119.11,119.125,119.085,119.105,408700000.0
2007-10-16 16:32:00,119.105,119.205,119.105,119.165,891300000.0
2007-10-16 16:33:00,119.16,119.175,119.12,119.14,672000001.0
2007-10-16 16:34:00,119.14,119.165,119.13,119.155,641000000.0
2007-10-16 16:35:00,119.155,119.155,119.1,119.12,511700000.0
2007-10-16 16:36:00,119.12,119.165,119.1,119.13,684000000.0
2007-10-16 16:37:00,119.13,119.135,119.07,119.09,369600000.0
2007-10-16 16:38:00,119.09,119.125,119.065,119.065,443200000.0
2007-10-16 16:39:00,119.065,119.07,118.98,118.98,776400001.0
2007-10-16 16:40:00,118.975,119.045,118.965,119.04,771600000.0
2007-10-16 16:41:00,119.04,119.045,118.99,118.99,428800000.0
2007-10-16 16:42:00,118.99,118.99,118.96,118.97,484000000.0
2007-10-16 16:43:00,118.975,118.98,118.905,118.94,911400000.0
2007-10-16 16:44:00,118.94,118.94,118.8,118.815,368800000.0
2007-10-16 16:45:00,118.815,118.855,118.785,118.82,687200000.0
2007-10-16 16:46:00,118.82,118.885,118.765,118.865,1290400005.0
2007-10-16 16:47:00,118.875,119.005,118.87,119.005,1314100003.0
2007-10-16 16:48:00,119.0,119.035,118.975,119.035,1274000003.0
2007-10-16 16:49:00,119.035,119.055,119.015,119.025,1155200003.0
2007-10-16 16:50:00,119.025,119.035,119.015,119.02,854900002.0
2007-10-16 16:51:00,119.02,119.025,118.955,118.99,692800001.0
2007-10-16 16:52:00,118.99,118.995,118.94,118.945,329600000.0
2007-10-16 16:53:00,118.945,118.945,118.835,118.845,494400000.0
2007-10-16 16:54:00,118.845,118.935,118.835,118.935,816500000.0
2007-10-16 16:55:00,118.935,118.985,118.935,118.985,583600000.0
2007-10-16 16:56:00,118.985,118.995,118.955,118.955,517600000.0
2007-10-16 16:57:00,118.955,118.995,118.955,118.995,637400000.0
2007-10-16 16:58:00,118.995,119.125,118.995,119.12,904700000.0
2007-10-16 16:59:00,119.115,119.14,118.985,118.985,691600000.0
2007-10-16 17:00:00,118.985,119.065,118.98,119.03,915900000.0
2007-10-16 17:01:00,119.03,119.065,119.01,119.045,827900000.0
2007-10-16 17:02:00,119.055,119.185,119.045,119.18,734300000.0
2007-10-16 17:03:00,119.18,119.21,119.145,119.155,639100000.0
2007-10-16 17:04:00,119.155,119.205,119.15,119.15,633800000.0
2007-10-16 17:05:00,119.15,119.15,119.095,119.1,640000000.0
2007-10-16 17:06:00,119.095,119.15,119.085,119.14,588500000.0
2007-10-16 17:07:00,119.14,119.14,119.035,119.055,747500000.0
2007-10-16 17:08:00,119.055,119.105,119.035,119.085,672400000.0
2007-10-16 17:09:00,119.085,119.11,119.075,119.105,659000000.0
2007-10-16 17:10:00,119.105,119.115,119.075,119.08,448800000.0
2007-10-16 17:11:00,119.08,119.08,119.065,119.07,641600000.0
2007-10-16 17:12:00,119.075,119.08,118.985,118.995,372000000.0
2007-10-16 17:13:00,118.995,119.015,118.955,118.955,492800000.0
2007-10-16 17:14:00,118.955,118.96,118.92,118.92,235200000.0
2007-10-16 17:15:00,118.92,118.945,118.9,118.945,784599994.0
2007-10-16 17:16:00,118.945,118.955,118.905,118.945,621600000.0
2007-10-16 17:17:00,118.945,118.975,118.89,118.92,724800000.0
2007-10-16 17:18:00,118.92,118.93,118.855,118.855,412099999.0
2007-10-16 17:19:00,118.85,118.94,118.835,118.915,701999998.0
2007-10-16 17:20:00,118.915,118.94,118.905,118.94,627599993.0
2007-10-16 17:21:00,118.93,118.96,118.905,118.915,603300000.0
2007-10-16 17:22:00,118.915,118.985,118.91,118.985,775799995.0
2007-10-16 17:23:00,118.98,118.985,118.93,118.935,471200000.0
2007-10-16 17:24:00,118.935,118.955,118.905,118.945,592000000.0
2007-10-16 17:25:00,118.945,118.96,118.935,118.95,737299993.0
2007-10-16 17:26:00,118.95,118.95,118.9,118.905,391200000.0
2007-10-16 17:27:00,118.905,118.925,118.9,118.92,877499989.0
2007-10-16 17:28:00,118.92,118.92,118.905,118.91,385600000.0
2007-10-16 17:29:00,118.91,118.945,118.9,118.915,522400000.0
2007-10-16 17:30:00,118.915,119.005,118.915,119.005,1050299995.0
2007-10-16 17:31:00,118.995,119.105,118.99,119.1,788400000.0
2007-10-16 17:32:00,119.1,119.155,119.07,119.155,800300000.0
2007-10-16 17:33:00,119.155,119.265,119.155,119.245,885199997.0
2007-10-16 17:34:00,119.25,119.275,119.23,119.23,534599999.0
2007-10-16 17:35:00,119.23,119.235,119.205,119.22,519200001.0
2007-10-16 17:36:00,119.225,119.305,119.225,119.305,762400006.0
2007-10-16 17:37:00,119.31,119.355,119.285,119.33,758299998.0
2007-10-16 17:38:00,119.32,119.345,119.305,119.33,542000000.0
2007-10-16 17:39:00,119.33,119.38,119.33,119.35,702600000.0
2007-10-16 17:40:00,119.35,119.365,119.335,119.335,655799998.0
2007-10-16 17:41:00,119.335,119.335,119.27,119.3,656299996.0
2007-10-16 17:42:00,119.3,119.3,119.23,119.29,493200000.0
2007-10-16 17:43:00,119.29,119.32,119.28,119.29,331200000.0
2007-10-16 17:44:00,119.29,119.35,119.285,119.325,902199989.0
2007-10-16 17:45:00,119.325,119.35,119.32,119.33,437599999.0
2007-10-16 17:46:00,119.33,119.36,119.315,119.34,495099996.0
2007-10-16 17:47:00,119.34,119.345,119.3,119.3,498099999.0
2007-10-16 17:48:00,119.3,119.3,119.23,119.235,827199995.0
2007-10-16 17:49:00,119.235,119.255,119.225,119.25,481000000.0
2007-10-16 17:50:00,119.25,119.285,119.24,119.275,347700000.0
2007-10-16 17:51:00,119.27,119.275,119.255,119.26,496400000.0
2007-10-16 17:52:00,119.26,119.31,119.25,119.3,492400000.0
2007-10-16 17:53:00,119.3,119.33,119.3,119.32,316800000.0
2007-10-16 17:54:00,119.32,119.33,119.26,119.26,360800000.0
2007-10-16 17:55:00,119.265,119.32,119.255,119.31,406400000.0
2007-10-16 17:56:00,119.31,119.32,119.245,119.25,256000000.0
2007-10-16 17:57:00,119.25,119.255,119.24,119.25,336000000.0
2007-10-16 17:58:00,119.25,119.275,119.25,119.265,296000000.0
2007-10-16 17:59:00,119.265,119.275,119.235,119.24,553600000.0
2007-10-16 18:00:00,119.24,119.24,119.2,119.225,576300000.0
2007-10-16 18:01:00,119.225,119.25,119.195,119.225,395200000.0
2007-10-16 18:02:00,119.225,119.27,119.22,119.27,388800000.0
2007-10-16 18:03:00,119.27,119.285,119.265,119.27,296800000.0
2007-10-16 18:04:00,119.27,119.3,119.27,119.295,284000000.0
2007-10-16 18:05:00,119.295,119.325,119.29,119.3,448400000.0
2007-10-16 18:06:00,119.3,119.305,119.29,119.295,229000000.0
2007-10-16 18:07:00,119.295,119.295,119.28,119.28,227700000.0
2007-10-16 18:08:00,119.285,119.325,119.285,119.305,300800000.0
2007-10-16 18:09:00,119.305,119.325,119.305,119.305,316800000.0
2007-10-16 18:10:00,119.305,119.335,119.305,119.33,277600000.0
2007-10-16 18:11:00,119.33,119.33,119.305,119.315,200300000.0
2007-10-16 18:12:00,119.315,119.315,119.235,119.235,531100000.0
2007-10-16 18:13:00,119.235,119.235,119.175,119.18,457600000.0
2007-10-16 18:14:00,119.18,119.265,119.18,119.255,413600000.0
2007-10-16 18:15:00,119.26,119.27,119.225,119.225,350300000.0
2007-10-16 18:16:00,119.22,119.255,119.22,119.25,441199998.0
2007-10-16 18:17:00,119.25,119.26,119.235,119.24,241600000.0
2007-10-16 18:18:00,119.235,119.235,119.21,119.23,366500000.0
2007-10-16 18:19:00,119.225,119.24,119.205,119.205,301900000.0
2007-10-16 18:20:00,119.205,119.205,119.19,119.205,142300000.0
2007-10-16 18:21:00,119.205,119.225,119.195,119.205,508800000.0
2007-10-16 18:22:00,119.205,119.21,119.18,119.185,389500000.0
2007-10-16 18:23:00,119.185,119.185,119.13,119.145,621699999.0
2007-10-16 18:24:00,119.145,119.17,119.12,119.12,456500000.0
2007-10-16 18:25:00,119.125,119.18,119.125,119.165,400900000.0
2007-10-16 18:26:00,119.165,119.165,119.14,119.14,235200000.0
2007-10-16 18:27:00,119.14,119.155,119.115,119.155,434900000.0
2007-10-16 18:28:00,119.155,119.205,119.155,119.195,414700000.0
2007-10-16 18:29:00,119.195,119.235,119.195,119.235,174300000.0
2007-10-16 18:30:00,119.235,119.295,119.235,119.255,368800000.0
2007-10-16 18:31:00,119.255,119.285,119.255,119.265,278400000.0
2007-10-16 18:32:00,119.265,119.275,119.235,119.255,467200000.0
2007-10-16 18:33:00,119.265,119.265,119.23,119.23,255700000.0
2007-10-16 18:34:00,119.23,119.285,119.23,119.285,262400000.0
2007-10-16 18:35:00,119.275,119.295,119.265,119.275,301600000.0
2007-10-16 18:36:00,119.275,119.305,119.275,119.285,252700000.0
2007-10-16 18:37:00,119.285,119.295,119.27,119.285,174000000.0
2007-10-16 18:38:00,119.285,119.295,119.275,119.285,253900000.0
2007-10-16 18:39:00,119.275,119.275,119.26,119.265,142000000.0
2007-10-16 18:40:00,119.26,119.315,119.26,119.305,301600000.0
2007-10-16 18:41:00,119.305,119.325,119.305,119.315,261600000.0
2007-10-16 18:42:00,119.315,119.335,119.29,119.335,232400000.0
2007-10-16 18:43:00,119.335,119.355,119.315,119.355,326400000.0
2007-10-16 18:44:00,119.355,119.355,119.305,119.305,378400000.0
2007-10-16 18:45:00,119.315,119.315,119.27,119.285,519900000.0
2007-10-16 18:46:00,119.295,119.315,119.275,119.315,226300000.0
2007-10-16 18:47:00,119.315,119.335,119.275,119.305,516800000.0
2007-10-16 18:48:00,119.305,119.305,119.265,119.295,431000000.0
2007-10-16 18:49:00,119.295,119.295,119.26,119.265,293600000.0
2007-10-16 18:50:00,119.265,119.275,119.205,119.265,554200000.0
2007-10-16 18:51:00,119.275,119.335,119.275,119.28,463800000.0
2007-10-16 18:52:00,119.285,119.305,119.28,119.295,385000000.0
2007-10-16 18:53:00,119.295,119.295,119.235,119.235,474400000.0
2007-10-16 18:54:00,119.235,119.265,119.225,119.225,360800000.0
2007-10-16 18:55:00,119.225,119.225,119.155,119.175,539999999.0
2007-10-16 18:56:00,119.185,119.205,119.175,119.195,376700000.0
2007-10-16 18:57:00,119.185,119.195,119.135,119.165,549600000.0
2007-10-16 18:58:00,119.165,119.195,119.155,119.165,426400000.0
2007-10-16 18:59:00,119.165,119.165,119.085,119.105,486400000.0
2007-10-16 19:00:00,119.105,119.165,119.095,119.125,607400000.0
2007-10-16 19:01:00,119.125,119.145,119.115,119.135,287600000.0
2007-10-16 19:02:00,119.12,119.175,119.12,119.165,294600000.0
2007-10-16 19:03:00,119.175,119.175,119.12,119.135,654200000.0
2007-10-16 19:04:00,119.135,119.145,119.125,119.135,311200000.0
2007-10-16 19:05:00,119.135,119.155,119.135,119.135,246600000.0
2007-10-16 19:06:00,119.135,119.165,119.105,119.155,364600000.0
2007-10-16 19:07:00,119.165,119.175,119.125,119.135,193500000.0
2007-10-16 19:08:00,119.125,119.135,119.065,119.085,645400000.0
2007-10-16 19:09:00,119.085,119.125,119.075,119.105,540800000.0
2007-10-16 19:10:00,119.105,119.115,119.095,119.095,403200000.0
2007-10-16 19:11:00,119.105,119.105,119.055,119.075,516000000.0
2007-10-16 19:12:00,119.075,119.105,119.055,119.055,465800000.0
2007-10-16 19:13:00,119.055,119.075,119.015,119.025,555500000.0
2007-10-16 19:14:00,119.025,119.035,118.995,119.025,435200000.0
2007-10-16 19:15:00,119.025,119.025,118.985,118.995,326000000.0
2007-10-16 19:16:00,118.995,119.015,118.985,119.005,372600000.0
2007-10-16 19:17:00,119.015,119.025,118.975,118.985,270300000.0
2007-10-16 19:18:00,118.985,119.025,118.975,119.025,268700000.0
2007-10-16 19:19:00,119.015,119.035,119.015,119.035,196000000.0
2007-10-16 19:20:00,119.025,119.025,119.015,119.015,224000000.0
2007-10-16 19:21:00,119.015,119.015,118.995,118.995,204800000.0
2007-10-16 19:22:00,118.995,119.045,118.98,119.015,326700000.0
2007-10-16 19:23:00,119.015,119.035,118.995,119.025,336800000.0
2007-10-16 19:24:00,119.035,119.035,119.005,119.005,261600000.0
2007-10-16 19:25:00,119.005,119.015,118.995,119.015,270300000.0
2007-10-16 19:26:00,119.015,119.045,119.015,119.045,248000000.0
2007-10-16 19:27:00,119.045,119.085,119.045,119.075,229600000.0
2007-10-16 19:28:00,119.065,119.075,119.045,119.045,349000000.0
2007-10-16 19:29:00,119.045,119.055,119.035,119.055,113600000.0
2007-10-16 19:30:00,119.055,119.055,119.005,119.055,316100000.0
2007-10-16 19:31:00,119.055,119.055,119.005,119.015,229800000.0
2007-10-16 19:32:00,119.015,119.055,119.015,119.055,237600000.0
2007-10-16 19:33:00,119.055,119.115,119.045,119.105,446400000.0
2007-10-16 19:34:00,119.095,119.105,119.08,119.085,225200000.0
2007-10-16 19:35:00,119.085,119.125,119.075,119.105,538300000.0
2007-10-16 19:36:00,119.105,119.165,119.1,119.165,454000000.0
2007-10-16 19:37:00,119.165,119.175,119.16,119.165,292800000.0
2007-10-16 19:38:00,119.165,119.185,119.145,119.145,349600000.0
2007-10-16 19:39:00,119.145,119.155,119.075,119.095,518200000.0
2007-10-16 19:40:00,119.085,119.145,119.085,119.115,439500000.0
2007-10-16 19:41:00,119.115,119.145,119.115,119.135,400000000.0
2007-10-16 19:42:00,119.145,119.145,119.115,119.135,248600000.0
2007-10-16 19:43:00,119.135,119.135,119.105,119.115,351200000.0
2007-10-16 19:44:00,119.115,119.165,119.095,119.165,330500000.0
2007-10-16 19:45:00,119.165,119.185,119.155,119.165,485600000.0
2007-10-16 19:46:00,119.165,119.165,119.135,119.145,512000000.0
2007-10-16 19:47:00,119.145,119.145,119.115,119.125,371800000.0
2007-10-16 19:48:00,119.125,119.155,119.125,119.135,413600000.0
2007-10-16 19:49:00,119.135,119.135,119.095,119.115,367300001.0
2007-10-16 19:50:00,119.115,119.135,119.115,119.125,542800000.0
2007-10-16 19:51:00,119.125,119.125,119.095,119.115,330400000.0
2007-10-16 19:52:00,119.115,119.115,119.075,119.095,488000000.0
2007-10-16 19:53:00,119.095,119.125,119.085,119.105,605200000.0
2007-10-16 19:54:00,119.105,119.125,119.09,119.125,418700002.0
2007-10-16 19:55:00,119.125,119.125,119.11,119.125,283200000.0
2007-10-16 19:56:00,119.125,119.155,119.125,119.135,404200000.0
2007-10-16 19:57:00,119.135,119.165,119.135,119.145,374300000.0
2007-10-16 19:58:00,119.145,119.145,119.105,119.105,268800000.0
2007-10-16 19:59:00,119.105,119.15,119.105,119.145,288800000.0
2007-10-16 20:00:00,119.145,119.155,119.12,119.125,511100000.0
2007-10-16 20:01:00,119.125,119.135,119.125,119.125,233500000.0
2007-10-16 20:02:00,119.135,119.135,119.085,119.115,527500000.0
2007-10-16 20:03:00,119.115,119.115,119.105,119.105,226800000.0
2007-10-16 20:04:00,119.115,119.135,119.105,119.135,205600000.0
2007-10-16 20:05:00,119.135,119.165,119.115,119.115,515900000.0
2007-10-16 20:06:00,119.115,119.125,119.105,119.125,491900001.0
2007-10-16 20:07:00,119.125,119.125,119.105,119.115,291200000.0
2007-10-16 20:08:00,119.115,119.145,119.115,119.135,360000000.0
2007-10-16 20:09:00,119.135,119.145,119.115,119.125,373600000.0
2007-10-16 20:10:00,119.135,119.135,119.085,119.095,240000000.0
2007-10-16 20:11:00,119.085,119.115,119.085,119.115,373600000.0
2007-10-16 20:12:00,119.115,119.145,119.115,119.125,374400000.0
2007-10-16 20:13:00,119.125,119.135,119.105,119.125,333300000.0
2007-10-16 20:14:00,119.125,119.185,119.125,119.165,415200000.0
2007-10-16 20:15:00,119.165,119.165,119.155,119.165,312000000.0
2007-10-16 20:16:00,119.165,119.185,119.145,119.185,332200000.0
2007-10-16 20:17:00,119.165,119.185,119.165,119.165,243800000.0
2007-10-16 20:18:00,119.185,119.235,119.17,119.225,466600000.0
2007-10-16 20:19:00,119.225,119.235,119.185,119.185,473500000.0
2007-10-16 20:20:00,119.185,119.195,119.165,119.165,367500000.0
2007-10-16 20:21:00,119.165,119.175,119.155,119.175,369600000.0
2007-10-16 20:22:00,119.175,119.175,119.165,119.165,298300000.0
2007-10-16 20:23:00,119.165,119.175,119.135,119.145,732600000.0
2007-10-16 20:24:00,119.145,119.155,119.125,119.145,597600000.0
2007-10-16 20:25:00,119.145,119.165,119.125,119.165,400800000.0
2007-10-16 20:26:00,119.165,119.175,119.145,119.155,475700001.0
2007-10-16 20:27:00,119.155,119.185,119.155,119.16,380700001.0
2007-10-16 20:28:00,119.165,119.175,119.145,119.165,523600003.0
2007-10-16 20:29:00,119.165,119.165,119.125,119.13,515200000.0
2007-10-16 20:30:00,119.13,119.135,119.1,119.125,581100000.0
2007-10-16 20:31:00,119.125,119.135,119.075,119.075,461400001.0
2007-10-16 20:32:00,119.075,119.105,119.075,119.085,681900003.0
2007-10-16 20:33:00,119.095,119.115,119.075,119.095,437900000.0
2007-10-16 20:34:00,119.095,119.105,119.075,119.075,448400001.0
2007-10-16 20:35:00,119.075,119.085,119.055,119.075,632500000.0
2007-10-16 20:36:00,119.075,119.095,119.075,119.085,318400000.0
2007-10-16 20:37:00,119.085,119.095,119.065,119.085,363500000.0
2007-10-16 20:38:00,119.075,119.075,119.045,119.055,665100000.0
2007-10-16 20:39:00,119.055,119.085,119.045,119.085,414400000.0
2007-10-16 20:40:00,119.085,119.085,119.075,119.075,251200000.0
2007-10-16 20:41:00,119.075,119.085,119.065,119.065,220000000.0
2007-10-16 20:42:00,119.065,119.065,119.035,119.055,578400000.0
2007-10-16 20:43:00,119.055,119.055,119.035,119.045,507900000.0
2007-10-16 20:44:00,119.045,119.045,119.02,119.035,400700000.0
2007-10-16 20:45:00,119.03,119.045,119.025,119.045,300300000.0
2007-10-16 20:46:00,119.04,119.065,119.025,119.065,490600000.0
2007-10-16 20:47:00,119.065,119.075,119.025,119.045,470700000.0
2007-10-16 20:48:00,119.045,119.065,119.045,119.065,264300000.0
2007-10-16 20:49:00,119.055,119.065,119.04,119.04,423300000.0
2007-10-16 20:50:00,119.055,119.065,119.035,119.065,529800000.0
2007-10-16 20:51:00,119.065,119.075,119.045,119.045,290500000.0
2007-10-16 20:52:00,119.045,119.065,119.045,119.065,465600000.0
2007-10-16 20:53:00,119.065,119.065,119.015,119.015,837300000.0
2007-10-16 20:54:00,119.015,119.035,119.005,119.035,566000000.0
2007-10-16 20:55:00,119.035,119.055,119.025,119.055,299200000.0
2007-10-16 20:56:00,119.055,119.065,119.055,119.065,161600000.0
2007-10-16 20:57:00,119.065,119.065,119.055,119.065,189600000.0
2007-10-16 20:58:00,119.065,119.075,119.055,119.075,249500000.0
2007-10-16 20:59:00,119.065,119.105,119.035,119.085,655300001.0
2007-10-16 21:00:00,119.075,119.145,119.065,119.145,413600000.0
2007-10-16 21:01:00,119.145,119.155,119.145,119.145,263100000.0
2007-10-16 21:02:00,119.155,119.155,119.155,119.155,261600000.0
2007-10-16 21:03:00,119.155,119.155,119.125,119.135,287499999.0
2007-10-16 21:04:00,119.135,119.135,119.11,119.125,328400000.0
2007-10-16 21:05:00,119.125,119.125,119.095,119.105,586499999.0
2007-10-16 21:06:00,119.105,119.115,119.055,119.055,901900007.0
2007-10-16 21:07:00,119.065,119.065,119.035,119.04,577100000.0
2007-10-16 21:08:00,119.04,119.065,119.025,119.055,606600000.0
2007-10-16 21:09:00,119.055,119.065,119.025,119.035,491800000.0
2007-10-16 21:10:00,119.025,119.045,119.02,119.045,476500000.0
2007-10-16 21:11:00,119.045,119.055,119.03,119.035,419200000.0
2007-10-16 21:12:00,119.045,119.045,119.015,119.015,290400000.0
2007-10-16 21:13:00,119.015,119.015,119.005,119.005,187200000.0
2007-10-16 21:14:00,119.005,119.015,118.985,119.015,276700000.0
2007-10-16 21:15:00,119.025,119.025,118.99,119.005,642800000.0
2007-10-16 21:16:00,119.025,119.035,119.005,119.015,461800000.0
2007-10-16 21:17:00,119.015,119.035,119.005,119.025,538400000.0
2007-10-16 21:18:00,119.025,119.025,118.985,119.025,720400002.0
2007-10-16 21:19:00,119.025,119.065,119.025,119.055,446900000.0
2007-10-16 21:20:00,119.055,119.065,119.045,119.065,308700000.0
2007-10-16 21:21:00,119.065,119.065,119.055,119.06,134000000.0
2007-10-16 21:22:00,119.065,119.065,119.055,119.055,179500000.0
2007-10-16 21:23:00,119.055,119.055,119.045,119.045,138400000.0
2007-10-16 21:24:00,119.045,119.055,119.035,119.045,245300000.0
2007-10-16 21:25:00,119.045,119.055,119.035,119.055,277200000.0
2007-10-16 21:26:00,119.055,119.055,119.045,119.045,104000000.0
2007-10-16 21:27:00,119.045,119.045,119.01,119.035,305200000.0
2007-10-16 21:28:00,119.025,119.025,118.985,119.025,301800000.0
2007-10-16 21:29:00,119.015,119.035,119.005,119.035,282000000.0
2007-10-16 21:30:00,119.025,119.025,119.0,119.005,235200000.0
2007-10-16 21:31:00,119.005,119.015,118.985,119.005,388900000.0
2007-10-16 21:32:00,119.005,119.015,118.985,118.995,205900000.0
2007-10-16 21:33:00,118.995,119.045,118.995,119.045,201600000.0
2007-10-16 21:34:00,119.045,119.055,119.035,119.055,146200000.0
2007-10-16 21:35:00,119.055,119.055,119.035,119.045,64000000.0
2007-10-16 21:36:00,119.045,119.055,119.035,119.055,161800000.0
2007-10-16 21:37:00,119.055,119.075,119.045,119.065,409400000.0
2007-10-16 21:38:00,119.065,119.085,119.055,119.065,145600000.0
2007-10-16 21:39:00,119.065,119.095,119.055,119.095,473600000.0
2007-10-16 21:40:00,119.09,119.09,119.055,119.065,263200001.0
2007-10-16 21:41:00,119.065,119.065,119.05,119.065,123500000.0
2007-10-16 21:42:00,119.065,119.065,119.035,119.045,103200000.0
2007-10-16 21:43:00,119.045,119.045,119.025,119.025,64800000.0
2007-10-16 21:44:00,119.025,119.035,119.025,119.025,101700000.0
2007-10-16 21:45:00,119.035,119.035,119.01,119.015,319000000.0
2007-10-16 21:46:00,119.015,119.015,118.995,118.995,180800000.0
2007-10-16 21:47:00,118.995,119.005,118.995,119.005,190400000.0
2007-10-16 21:48:00,119.005,119.025,118.99,119.015,158400000.0
2007-10-16 21:49:00,119.015,119.025,119.015,119.025,247200000.0
2007-10-16 21:50:00,119.025,119.035,119.02,119.035,217300000.0
2007-10-16 21:51:00,119.035,119.035,119.025,119.035,286400000.0
2007-10-16 21:52:00,119.035,119.045,119.035,119.035,104400000.0
2007-10-16 21:53:00,119.045,119.055,119.025,119.045,254400001.0
2007-10-16 21:54:00,119.055,119.055,119.035,119.045,329000001.0
2007-10-16 21:55:00,119.045,119.075,119.045,119.055,300800000.0
2007-10-16 21:56:00,119.055,119.055,119.035,119.055,260000000.0
2007-10-16 21:57:00,119.045,119.055,119.045,119.055,147800000.0
2007-10-16 21:58:00,119.055,119.055,119.035,119.055,127400000.0
2007-10-16 21:59:00,119.055,119.07,119.03,119.07,413100004.0
2007-10-16 22:00:00,119.07,119.08,119.05,119.08,253600001.0
2007-10-16 22:01:00,119.08,119.08,119.06,119.08,219300001.0
2007-10-16 22:02:00,119.08,119.09,119.06,119.06,182800000.0
2007-10-16 22:03:00,119.07,119.12,119.07,119.07,455600000.0
2007-10-16 22:04:00,119.07,119.09,119.07,119.09,209300000.0
2007-10-16 22:05:00,119.08,119.11,119.07,119.11,208500000.0
2007-10-16 22:06:00,119.1,119.11,119.09,119.1,79200000.0
2007-10-16 22:07:00,119.1,119.1,119.08,119.1,116000000.0
2007-10-16 22:08:00,119.1,119.1,119.075,119.1,180900000.0
2007-10-16 22:09:00,119.1,119.12,119.1,119.1,232000000.0
2007-10-16 22:10:00,119.1,119.1,119.09,119.1,157000000.0
2007-10-16 22:11:00,119.1,119.11,119.08,119.1,295500001.0
2007-10-16 22:12:00,119.1,119.11,119.085,119.1,57700000.0
2007-10-16 22:13:00,119.11,119.12,119.1,119.11,144800000.0
2007-10-16 22:14:00,119.11,119.13,119.11,119.12,206400000.0
2007-10-16 22:15:00,119.12,119.12,119.09,119.12,150099999.0
2007-10-16 22:16:00,119.11,119.13,119.11,119.13,58400000.0
2007-10-16 22:17:00,119.13,119.14,119.12,119.14,176300000.0
2007-10-16 22:18:00,119.14,119.18,119.14,119.18,163400000.0
2007-10-16 22:19:00,119.18,119.2,119.155,119.155,163200000.0
2007-10-16 22:20:00,119.15,119.16,119.12,119.13,238400001.0
2007-10-16 22:21:00,119.13,119.13,119.105,119.12,58400000.0
2007-10-16 22:22:00,119.12,119.12,119.1,119.11,206999999.0
2007-10-16 22:23:00,119.11,119.12,119.09,119.12,217600000.0
2007-10-16 22:24:00,119.1,119.12,119.075,119.1,389400002.0
2007-10-16 22:25:00,119.1,119.1,119.09,119.09,118500000.0
2007-10-16 22:26:00,119.09,119.1,119.08,119.08,97600000.0
2007-10-16 22:27:00,119.09,119.1,119.08,119.09,168000000.0
2007-10-16 22:28:00,119.09,119.1,119.08,119.09,215300000.0
2007-10-16 22:29:00,119.1,119.12,119.07,119.07,109200000.0
2007-10-16 22:30:00,119.085,119.12,119.085,119.11,189300000.0
2007-10-16 22:31:00,119.11,119.12,119.095,119.12,74400000.0
2007-10-16 22:32:00,119.12,119.13,119.11,119.12,129600000.0
2007-10-16 22:33:00,119.12,119.15,119.11,119.14,198400000.0
2007-10-16 22:34:00,119.14,119.18,119.14,119.17,134100000.0
2007-10-16 22:35:00,119.17,119.21,119.17,119.2,99200000.0
2007-10-16 22:36:00,119.2,119.2,119.185,119.2,50400000.0
2007-10-16 22:37:00,119.2,119.24,119.18,119.24,173600000.0
2007-10-16 22:38:00,119.24,119.24,119.21,119.22,297699999.0
2007-10-16 22:39:00,119.22,119.23,119.22,119.22,124800000.0
2007-10-16 22:40:00,119.22,119.23,119.21,119.22,155200000.0
2007-10-16 22:41:00,119.22,119.24,119.21,119.22,107200000.0
2007-10-16 22:42:00,119.22,119.24,119.22,119.24,186000000.0
2007-10-16 22:43:00,119.225,119.26,119.225,119.23,135599998.0
2007-10-16 22:44:00,119.23,119.24,119.23,119.24,77599999.0
2007-10-16 22:45:00,119.24,119.25,119.21,119.25,206999999.0
2007-10-16 22:46:00,119.25,119.27,119.24,119.27,280800000.0
2007-10-16 22:47:00,119.275,119.33,119.27,119.31,439200000.0
2007-10-16 22:48:00,119.31,119.37,119.31,119.37,637899998.0
2007-10-16 22:49:00,119.37,119.38,119.31,119.32,379200000.0
2007-10-16 22:50:00,119.31,119.34,119.3,119.34,322599999.0
2007-10-16 22:51:00,119.34,119.37,119.34,119.36,224300000.0
2007-10-16 22:52:00,119.37,119.37,119.34,119.35,246600000.0
2007-10-16 22:53:00,119.35,119.41,119.35,119.4,223200000.0
2007-10-16 22:54:00,119.4,119.43,119.37,119.42,240800000.0
2007-10-16 22:55:00,119.42,119.42,119.37,119.4,292000000.0
2007-10-16 22:56:00,119.4,119.4,119.375,119.39,189000000.0
2007-10-16 22:57:00,119.39,119.39,119.35,119.39,197600000.0
2007-10-16 22:58:00,119.4,119.415,119.36,119.375,397200000.0
2007-10-16 22:59:00,119.375,119.42,119.34,119.34,143100000.0
2007-10-16 23:00:00,119.33,119.35,119.32,119.35,211400000.0
2007-10-16 23:01:00,119.35,119.35,119.32,119.34,489300000.0
2007-10-16 23:02:00,119.32,119.34,119.305,119.31,482900000.0
2007-10-16 23:03:00,119.31,119.31,119.29,119.3,480700000.0
2007-10-16 23:04:00,119.3,119.31,119.285,119.31,417600000.0
2007-10-16 23:05:00,119.31,119.34,119.275,119.34,411900000.0
2007-10-16 23:06:00,119.34,119.36,119.3,119.36,169400000.0
2007-10-16 23:07:00,119.35,119.37,119.3,119.37,181700000.0
2007-10-16 23:08:00,119.37,119.37,119.3,119.36,64000000.0
2007-10-16 23:09:00,119.36,119.37,119.31,119.36,61600000.0
2007-10-16 23:10:00,119.36,119.36,119.34,119.35,57600000.0
2007-10-16 23:11:00,119.35,119.35,119.33,119.35,60000000.0
2007-10-16 23:12:00,119.36,119.39,119.34,119.39,39000000.0
2007-10-16 23:13:00,119.39,119.39,119.35,119.36,51200000.0
2007-10-16 23:14:00,119.345,119.42,119.34,119.39,167900000.0
2007-10-16 23:15:00,119.39,119.42,119.385,119.405,67200000.0
2007-10-16 23:16:00,119.405,119.43,119.36,119.41,89100000.0
2007-10-16 23:17:00,119.41,119.41,119.38,119.4,54500000.0
2007-10-16 23:18:00,119.4,119.4,119.375,119.375,52800000.0
2007-10-16 23:19:00,119.39,119.44,119.38,119.42,45200000.0
2007-10-16 23:20:00,119.42,119.43,119.375,119.395,97300000.0
2007-10-16 23:21:00,119.395,119.445,119.385,119.435,223700000.0
2007-10-16 23:22:00,119.435,119.435,119.405,119.415,142000000.0
2007-10-16 23:23:00,119.405,119.405,119.395,119.395,75200000.0
2007-10-16 23:24:00,119.395,119.395,119.355,119.355,170800000.0
2007-10-16 23:25:00,119.355,119.385,119.315,119.385,122000000.0
2007-10-16 23:26:00,119.385,119.385,119.335,119.385,198600000.0
2007-10-16 23:27:00,119.385,119.39,119.32,119.345,150200000.0
2007-10-16 23:28:00,119.335,119.375,119.335,119.355,253600000.0
2007-10-16 23:29:00,119.355,119.355,119.335,119.335,124400000.0
2007-10-16 23:30:00,119.335,119.335,119.32,119.32,59500000.0
2007-10-16 23:31:00,119.345,119.355,119.335,119.335,79200000.0
2007-10-16 23:32:00,119.325,119.33,119.305,119.315,139600000.0
2007-10-16 23:33:00,119.315,119.325,119.305,119.305,85000000.0
2007-10-16 23:34:00,119.32,119.325,119.32,119.32,84000000.0
2007-10-16 23:35:00,119.32,119.34,119.295,119.335,196600000.0
2007-10-16 23:36:00,119.335,119.335,119.295,119.3,177600000.0
2007-10-16 23:37:00,119.3,119.305,119.275,119.305,71100000.0
2007-10-16 23:38:00,119.295,119.315,119.295,119.305,94400000.0
2007-10-16 23:39:00,119.305,119.325,119.305,119.315,64000000.0
2007-10-16 23:40:00,119.315,119.325,119.31,119.325,38400000.0
2007-10-16 23:41:00,119.315,119.32,119.315,119.32,89600000.0
2007-10-16 23:42:00,119.345,119.36,119.345,119.355,51200000.0
2007-10-16 23:43:00,119.355,119.355,119.315,119.34,136800000.0
2007-10-16 23:44:00,119.34,119.385,119.295,119.38,236600000.0
2007-10-16 23:45:00,119.375,119.45,119.315,119.385,294900000.0
2007-10-16 23:46:00,119.385,119.48,119.365,119.48,228500000.0
2007-10-16 23:47:00,119.48,119.49,119.395,119.46,373300000.0
2007-10-16 23:48:00,119.46,119.48,119.415,119.44,408800000.0
2007-10-16 23:49:00,119.44,119.445,119.415,119.445,215200000.0
2007-10-16 23:50:00,119.445,119.47,119.44,119.47,199800000.0
2007-10-16 23:51:00,119.47,119.47,119.43,119.45,124000000.0
2007-10-16 23:52:00,119.45,119.45,119.425,119.425,151200000.0
2007-10-16 23:53:00,119.425,119.45,119.365,119.375,213600000.0
2007-10-16 23:54:00,119.365,119.37,119.295,119.325,188000000.0
2007-10-16 23:55:00,119.325,119.325,119.325,119.325,44000000.0
2007-10-16 23:56:00,119.325,119.335,119.285,119.335,137600000.0
2007-10-16 23:57:00,119.33,119.335,119.315,119.325,134400000.0
2007-10-16 23:58:00,119.325,119.34,119.32,119.335,189600000.0
2007-10-16 23:59:00,119.325,119.34,119.325,119.335,133600000.0
2007-10-17 00:00:00,119.335,119.395,119.335,119.375,160600000.0
2007-10-17 00:01:00,119.385,119.385,119.365,119.38,126700000.0
2007-10-17 00:02:00,119.38,119.38,119.345,119.345,36800000.0
2007-10-17 00:03:00,119.365,119.435,119.345,119.425,308300000.0
2007-10-17 00:04:00,119.415,119.44,119.375,119.425,297600000.0
2007-10-17 00:05:00,119.43,119.47,119.425,119.465,328000000.0
2007-10-17 00:06:00,119.465,119.5,119.445,119.465,427200000.0
2007-10-17 00:07:00,119.465,119.465,119.445,119.445,54100000.0
2007-10-17 00:08:00,119.44,119.445,119.37,119.37,252000000.0
2007-10-17 00:09:00,119.365,119.365,119.315,119.33,338000000.0
2007-10-17 00:10:00,119.33,119.365,119.325,119.325,234400000.0
2007-10-17 00:11:00,119.325,119.345,119.315,119.335,217600000.0
2007-10-17 00:12:00,119.35,119.35,119.315,119.335,131500000.0
2007-10-17 00:13:00,119.335,119.34,119.315,119.325,174000000.0
2007-10-17 00:14:00,119.325,119.33,119.315,119.315,123200000.0
2007-10-17 00:15:00,119.315,119.335,119.315,119.33,181200000.0
2007-10-17 00:16:00,119.33,119.35,119.315,119.325,230800000.0
2007-10-17 00:17:00,119.335,119.355,119.325,119.35,212700000.0
2007-10-17 00:18:00,119.335,119.395,119.335,119.39,433200000.0
2007-10-17 00:19:00,119.385,119.43,119.38,119.41,381800000.0
2007-10-17 00:20:00,119.41,119.42,119.4,119.405,235200000.0
2007-10-17 00:21:00,119.405,119.41,119.365,119.39,230600000.0
2007-10-17 00:22:00,119.39,119.41,119.39,119.4,140000000.0
2007-10-17 00:23:00,119.4,119.41,119.375,119.375,296800000.0
2007-10-17 00:24:00,119.375,119.375,119.36,119.365,214700000.0
2007-10-17 00:25:00,119.365,119.37,119.345,119.36,377600000.0
2007-10-17 00:26:00,119.36,119.375,119.335,119.365,372000000.0
2007-10-17 00:27:00,119.365,119.39,119.345,119.35,470900000.0
2007-10-17 00:28:00,119.355,119.375,119.35,119.375,367900000.0
2007-10-17 00:29:00,119.375,119.405,119.375,119.405,261600000.0
2007-10-17 00:30:00,119.405,119.46,119.405,119.45,416900000.0
2007-10-17 00:31:00,119.45,119.45,119.435,119.435,136600000.0
2007-10-17 00:32:00,119.435,119.505,119.435,119.495,445000000.0
2007-10-17 00:33:00,119.495,119.495,119.475,119.48,308800000.0
2007-10-17 00:34:00,119.48,119.48,119.455,119.47,371200002.0
2007-10-17 00:35:00,119.465,119.48,119.465,119.48,216800000.0
2007-10-17 00:36:00,119.48,119.495,119.475,119.485,292800000.0
2007-10-17 00:37:00,119.485,119.49,119.465,119.48,339300000.0
2007-10-17 00:38:00,119.48,119.495,119.475,119.495,229600000.0
2007-10-17 00:39:00,119.5,119.5,119.47,119.475,391000000.0
2007-10-17 00:40:00,119.475,119.48,119.44,119.44,433100001.0
2007-10-17 00:41:00,119.44,119.44,119.415,119.435,333200003.0
2007-10-17 00:42:00,119.435,119.455,119.435,119.445,476000000.0
2007-10-17 00:43:00,119.445,119.45,119.425,119.445,236000000.0
2007-10-17 00:44:00,119.445,119.48,119.445,119.48,266400000.0
2007-10-17 00:45:00,119.48,119.48,119.455,119.475,114800000.0
2007-10-17 00:46:00,119.475,119.475,119.465,119.475,177600000.0
2007-10-17 00:47:00,119.475,119.475,119.455,119.47,305600000.0
2007-10-17 00:48:00,119.47,119.495,119.435,119.495,394699989.0
2007-10-17 00:49:00,119.49,119.49,119.465,119.485,246400000.0
2007-10-17 00:50:00,119.485,119.485,119.465,119.485,356400002.0
2007-10-17 00:51:00,119.485,119.485,119.465,119.48,221200000.0
2007-10-17 00:52:00,119.48,119.48,119.435,119.455,356100003.0
2007-10-17 00:53:00,119.455,119.46,119.445,119.455,166900000.0
2007-10-17 00:54:00,119.46,119.47,119.45,119.47,316500000.0
2007-10-17 00:55:00,119.47,119.47,119.455,119.47,74600000.0
2007-10-17 00:56:00,119.47,119.47,119.455,119.465,255200001.0
2007-10-17 00:57:00,119.465,119.47,119.46,119.46,237600000.0
2007-10-17 00:58:00,119.46,119.475,119.405,119.445,418100004.0
2007-10-17 00:59:00,119.445,119.445,119.415,119.415,302900000.0
2007-10-17 01:00:00,119.415,119.46,119.415,119.455,385400000.0
2007-10-17 01:01:00,119.455,119.47,119.425,119.46,416300000.0
2007-10-17 01:02:00,119.46,119.46,119.375,119.375,496300000.0
2007-10-17 01:03:00,119.375,119.42,119.375,119.42,303600000.0
2007-10-17 01:04:00,119.395,119.425,119.395,119.425,295500000.0
2007-10-17 01:05:00,119.425,119.425,119.375,119.385,398400000.0
2007-10-17 01:06:00,119.38,119.445,119.38,119.445,400000000.0
2007-10-17 01:07:00,119.445,119.46,119.445,119.445,383200000.0
2007-10-17 01:08:00,119.445,119.485,119.445,119.485,538300000.0
2007-10-17 01:09:00,119.49,119.49,119.445,119.445,464400000.0
2007-10-17 01:10:00,119.445,119.475,119.445,119.465,294200000.0
2007-10-17 01:11:00,119.465,119.505,119.455,119.485,336300000.0
2007-10-17 01:12:00,119.475,119.495,119.465,119.465,340100000.0
2007-10-17 01:13:00,119.465,119.485,119.455,119.455,196600000.0
2007-10-17 01:14:00,119.455,119.475,119.435,119.475,182300000.0
2007-10-17 01:15:00,119.475,119.48,119.455,119.48,179200000.0
2007-10-17 01:16:00,119.48,119.505,119.455,119.485,465500000.0
2007-10-17 01:17:00,119.495,119.515,119.47,119.475,744300000.0
2007-10-17 01:18:00,119.475,119.475,119.465,119.475,320800000.0
2007-10-17 01:19:00,119.475,119.48,119.465,119.475,232000000.0
2007-10-17 01:20:00,119.475,119.475,119.46,119.465,417600000.0
2007-10-17 01:21:00,119.47,119.47,119.455,119.46,214200000.0
2007-10-17 01:22:00,119.46,119.485,119.455,119.485,288000000.0
2007-10-17 01:23:00,119.485,119.54,119.465,119.475,392300001.0
2007-10-17 01:24:00,119.485,119.495,119.465,119.475,365500000.0
2007-10-17 01:25:00,119.475,119.48,119.465,119.465,511800006.0
2007-10-17 01:26:00,119.465,119.49,119.465,119.475,490300012.0
2007-10-17 01:27:00,119.485,119.485,119.465,119.48,286400002.0
2007-10-17 01:28:00,119.48,119.5,119.48,119.5,174400000.0
2007-10-17 01:29:00,119.495,119.51,119.495,119.495,200900000.0
2007-10-17 01:30:00,119.5,119.515,119.485,119.485,500100000.0
2007-10-17 01:31:00,119.5,119.5,119.475,119.485,171400000.0
2007-10-17 01:32:00,119.485,119.485,119.475,119.485,216200000.0
2007-10-17 01:33:00,119.485,119.515,119.475,119.51,627500001.0
2007-10-17 01:34:00,119.51,119.535,119.49,119.535,522100000.0
2007-10-17 01:35:00,119.535,119.555,119.52,119.555,699200000.0
2007-10-17 01:36:00,119.555,119.57,119.545,119.545,772800000.0
2007-10-17 01:37:00,119.545,119.56,119.535,119.55,880000000.0
2007-10-17 01:38:00,119.555,119.555,119.535,119.535,547800000.0
2007-10-17 01:39:00,119.535,119.56,119.535,119.55,342000001.0
2007-10-17 01:40:00,119.55,119.555,119.535,119.54,332000000.0
2007-10-17 01:41:00,119.54,119.545,119.535,119.535,177600000.0
2007-10-17 01:42:00,119.535,119.545,119.535,119.54,282400000.0
2007-10-17 01:43:00,119.54,119.545,119.515,119.54,182699999.0
2007-10-17 01:44:00,119.54,119.54,119.515,119.53,410400000.0
2007-10-17 01:45:00,119.53,119.53,119.505,119.515,778499999.0
2007-10-17 01:46:00,119.515,119.52,119.505,119.515,328699997.0
2007-10-17 01:47:00,119.515,119.52,119.495,119.505,461599990.0
2007-10-17 01:48:00,119.515,119.525,119.495,119.525,285800000.0
2007-10-17 01:49:00,119.525,119.555,119.525,119.54,494600000.0
2007-10-17 01:50:00,119.525,119.57,119.525,119.57,394399999.0
2007-10-17 01:51:00,119.57,119.605,119.545,119.585,486700000.0
2007-10-17 01:52:00,119.585,119.63,119.585,119.595,834300000.0
2007-10-17 01:53:00,119.595,119.605,119.575,119.605,750100000.0
2007-10-17 01:54:00,119.605,119.61,119.575,119.595,742400000.0
2007-10-17 01:55:00,119.59,119.59,119.565,119.575,275500000.0
2007-10-17 01:56:00,119.59,119.59,119.565,119.575,295400000.0
2007-10-17 01:57:00,119.565,119.635,119.565,119.605,544200000.0
2007-10-17 01:58:00,119.62,119.63,119.595,119.62,321700000.0
2007-10-17 01:59:00,119.62,119.625,119.585,119.615,290100000.0
2007-10-17 02:00:00,119.595,119.615,119.59,119.595,436500000.0
2007-10-17 02:01:00,119.595,119.615,119.555,119.575,1110700010.0
2007-10-17 02:02:00,119.575,119.585,119.55,119.55,464800000.0
2007-10-17 02:03:00,119.55,119.565,119.525,119.53,579200000.0
2007-10-17 02:04:00,119.53,119.57,119.505,119.515,440600001.0
2007-10-17 02:05:00,119.53,119.54,119.455,119.485,717000006.0
2007-10-17 02:06:00,119.485,119.535,119.485,119.515,730800001.0
2007-10-17 02:07:00,119.515,119.55,119.495,119.545,994400006.0
2007-10-17 02:08:00,119.54,119.555,119.515,119.55,675400003.0
2007-10-17 02:09:00,119.55,119.555,119.53,119.53,224000000.0
2007-10-17 02:10:00,119.53,119.535,119.44,119.45,644000000.0
2007-10-17 02:11:00,119.45,119.495,119.43,119.495,639700000.0
2007-10-17 02:12:00,119.495,119.495,119.42,119.42,622400000.0
2007-10-17 02:13:00,119.42,119.42,119.33,119.33,681600000.0
2007-10-17 02:14:00,119.315,119.355,119.315,119.325,1201900003.0
2007-10-17 02:15:00,119.315,119.325,119.295,119.315,1245700003.0
2007-10-17 02:16:00,119.305,119.38,119.305,119.365,816000000.0
2007-10-17 02:17:00,119.365,119.38,119.335,119.35,558400000.0
2007-10-17 02:18:00,119.35,119.35,119.245,119.275,576400000.0
2007-10-17 02:19:00,119.275,119.36,119.25,119.325,903200000.0
2007-10-17 02:20:00,119.325,119.325,119.255,119.295,726200000.0
2007-10-17 02:21:00,119.295,119.3,119.265,119.275,443200000.0
2007-10-17 02:22:00,119.275,119.335,119.265,119.275,823200000.0
2007-10-17 02:23:00,119.275,119.28,119.245,119.26,550900001.0
2007-10-17 02:24:00,119.26,119.265,119.2,119.205,853100000.0
2007-10-17 02:25:00,119.205,119.235,119.185,119.215,1236800002.0
2007-10-17 02:26:00,119.215,119.23,119.175,119.215,1119500003.0
2007-10-17 02:27:00,119.215,119.24,119.205,119.225,441100000.0
2007-10-17 02:28:00,119.225,119.255,119.215,119.25,681700000.0
2007-10-17 02:29:00,119.25,119.27,119.225,119.225,441900000.0
2007-10-17 02:30:00,119.225,119.25,119.215,119.215,410400000.0
2007-10-17 02:31:00,119.215,119.215,119.165,119.195,647799995.0
2007-10-17 02:32:00,119.195,119.195,119.155,119.17,745699992.0
2007-10-17 02:33:00,119.17,119.17,119.095,119.095,950400000.0
2007-10-17 02:34:00,119.1,119.125,119.095,119.11,665300000.0
2007-10-17 02:35:00,119.115,119.115,119.08,119.09,349899999.0
2007-10-17 02:36:00,119.09,119.09,119.065,119.075,304000000.0
2007-10-17 02:37:00,119.065,119.1,119.065,119.1,544800000.0
2007-10-17 02:38:00,119.1,119.105,119.085,119.085,591200000.0
2007-10-17 02:39:00,119.085,119.1,119.07,119.08,644800000.0
2007-10-17 02:40:00,119.08,119.09,119.045,119.045,668200000.0
2007-10-17 02:41:00,119.045,119.05,118.995,119.015,1104000000.0
2007-10-17 02:42:00,119.015,119.015,118.975,119.015,705500000.0
2007-10-17 02:43:00,119.015,119.04,119.015,119.025,566400000.0
2007-10-17 02:44:00,119.025,119.055,119.025,119.04,739200000.0
2007-10-17 02:45:00,119.04,119.055,119.015,119.035,1069599998.0
2007-10-17 02:46:00,119.035,119.11,119.035,119.075,1018899994.0
2007-10-17 02:47:00,119.075,119.075,119.025,119.05,493299996.0
2007-10-17 02:48:00,119.05,119.065,119.035,119.045,686399998.0
2007-10-17 02:49:00,119.045,119.05,119.035,119.045,269600000.0
2007-10-17 02:50:00,119.045,119.055,119.04,119.055,273500000.0
2007-10-17 02:51:00,119.055,119.12,119.05,119.115,767500001.0
2007-10-17 02:52:00,119.12,119.145,119.11,119.145,357200000.0
2007-10-17 02:53:00,119.145,119.145,119.11,119.115,292800000.0
2007-10-17 02:54:00,119.115,119.115,119.035,119.035,507200000.0
2007-10-17 02:55:00,119.035,119.09,119.035,119.075,572900000.0
2007-10-17 02:56:00,119.085,119.1,119.055,119.085,511199999.0
2007-10-17 02:57:00,119.075,119.14,119.075,119.135,452800000.0
2007-10-17 02:58:00,119.135,119.165,119.125,119.145,653600000.0
2007-10-17 02:59:00,119.155,119.155,119.14,119.14,259200000.0
2007-10-17 03:00:00,119.135,119.15,119.115,119.135,968100000.0
2007-10-17 03:01:00,119.135,119.14,119.125,119.135,572000000.0
2007-10-17 03:02:00,119.135,119.185,119.125,119.18,597000000.0
2007-10-17 03:03:00,119.185,119.195,119.175,119.195,612500000.0
2007-10-17 03:04:00,119.195,119.255,119.195,119.23,815500000.0
2007-10-17 03:05:00,119.225,119.235,119.215,119.215,641499992.0
2007-10-17 03:06:00,119.215,119.235,119.17,119.19,753799998.0
2007-10-17 03:07:00,119.19,119.2,119.175,119.195,444299992.0
2007-10-17 03:08:00,119.19,119.19,119.13,119.14,809800000.0
2007-10-17 03:09:00,119.14,119.165,119.14,119.155,456000000.0
2007-10-17 03:10:00,119.155,119.155,119.105,119.105,486200000.0
2007-10-17 03:11:00,119.105,119.13,119.105,119.115,483300000.0
2007-10-17 03:12:00,119.115,119.115,119.06,119.06,543800000.0
2007-10-17 03:13:00,119.06,119.07,119.04,119.07,555200000.0
2007-10-17 03:14:00,119.07,119.085,119.065,119.07,365200000.0
2007-10-17 03:15:00,119.07,119.07,119.035,119.035,417300000.0
2007-10-17 03:16:00,119.035,119.065,119.035,119.045,345200000.0
2007-10-17 03:17:00,119.045,119.075,119.045,119.055,893799986.0
2007-10-17 03:18:00,119.065,119.065,119.045,119.055,404499998.0
2007-10-17 03:19:00,119.055,119.055,119.025,119.04,662799990.0
2007-10-17 03:20:00,119.04,119.04,119.005,119.025,428000000.0
2007-10-17 03:21:00,119.025,119.06,119.025,119.05,597399998.0
2007-10-17 03:22:00,119.05,119.07,119.025,119.04,404800000.0
2007-10-17 03:23:00,119.04,119.06,119.035,119.06,431200000.0
2007-10-17 03:24:00,119.06,119.06,119.045,119.045,280700008.0
2007-10-17 03:25:00,119.045,119.06,119.04,119.04,474400000.0
2007-10-17 03:26:00,119.04,119.045,119.035,119.04,172000000.0
2007-10-17 03:27:00,119.035,119.04,119.025,119.04,184000000.0
2007-10-17 03:28:00,119.04,119.05,119.025,119.05,236400000.0
2007-10-17 03:29:00,119.05,119.06,119.035,119.045,379600000.0
2007-10-17 03:30:00,119.045,119.045,119.015,119.015,357600000.0
2007-10-17 03:31:00,119.015,119.02,119.005,119.02,443200000.0
2007-10-17 03:32:00,119.02,119.025,118.985,119.0,843499998.0
2007-10-17 03:33:00,119.005,119.04,118.985,119.035,511000000.0
2007-10-17 03:34:00,119.025,119.04,119.025,119.03,306200000.0
2007-10-17 03:35:00,119.03,119.03,118.995,118.995,531200000.0
2007-10-17 03:36:00,118.985,119.005,118.955,118.965,1048600006.0
2007-10-17 03:37:00,118.965,118.98,118.945,118.95,637600001.0
2007-10-17 03:38:00,118.95,118.96,118.945,118.96,449200000.0
2007-10-17 03:39:00,118.96,118.965,118.945,118.96,314700000.0
2007-10-17 03:40:00,118.945,118.95,118.875,118.875,940200007.0
2007-10-17 03:41:00,118.885,118.89,118.815,118.88,962800002.0
2007-10-17 03:42:00,118.88,118.895,118.865,118.885,651899999.0
2007-10-17 03:43:00,118.885,118.895,118.815,118.815,946499998.0
2007-10-17 03:44:00,118.815,118.815,118.705,118.745,983600000.0
2007-10-17 03:45:00,118.745,118.795,118.725,118.735,1131299994.0
2007-10-17 03:46:00,118.735,118.765,118.665,118.755,936100000.0
2007-10-17 03:47:00,118.75,118.775,118.735,118.765,536000000.0
2007-10-17 03:48:00,118.765,118.825,118.765,118.815,646699999.0
2007-10-17 03:49:00,118.815,118.815,118.765,118.765,477500000.0
2007-10-17 03:50:00,118.765,118.785,118.755,118.775,554700000.0
2007-10-17 03:51:00,118.765,118.825,118.765,118.825,241200000.0
2007-10-17 03:52:00,118.825,118.855,118.815,118.835,580800000.0
2007-10-17 03:53:00,118.835,118.835,118.785,118.79,539400001.0
2007-10-17 03:54:00,118.795,118.795,118.755,118.79,737200000.0
2007-10-17 03:55:00,118.79,118.825,118.79,118.795,449600000.0
2007-10-17 03:56:00,118.785,118.785,118.76,118.77,708800000.0
2007-10-17 03:57:00,118.77,118.815,118.77,118.77,475000000.0
2007-10-17 03:58:00,118.755,118.77,118.735,118.74,692100002.0
2007-10-17 03:59:00,118.74,118.78,118.725,118.735,757700005.0
2007-10-17 04:00:00,118.735,118.755,118.725,118.75,586400004.0
2007-10-17 04:01:00,118.75,118.755,118.745,118.755,365800001.0
2007-10-17 04:02:00,118.745,118.77,118.735,118.76,879000014.0
2007-10-17 04:03:00,118.76,118.76,118.735,118.735,658000000.0
2007-10-17 04:04:00,118.73,118.785,118.73,118.775,548000000.0
2007-10-17 04:05:00,118.775,118.795,118.755,118.795,531200000.0
2007-10-17 04:06:00,118.795,118.82,118.79,118.815,493900000.0
2007-10-17 04:07:00,118.815,118.835,118.8,118.83,440400000.0
2007-10-17 04:08:00,118.83,118.83,118.785,118.795,608800000.0
2007-10-17 04:09:00,118.795,118.83,118.795,118.83,204700000.0
2007-10-17 04:10:00,118.825,118.85,118.82,118.84,490800000.0
2007-10-17 04:11:00,118.84,118.84,118.815,118.815,619499986.0
2007-10-17 04:12:00,118.815,118.83,118.805,118.805,536000000.0
2007-10-17 04:13:00,118.805,118.815,118.785,118.805,449200000.0
2007-10-17 04:14:00,118.805,118.81,118.785,118.805,268600000.0
2007-10-17 04:15:00,118.805,118.82,118.8,118.82,448000000.0
2007-10-17 04:16:00,118.82,118.825,118.815,118.815,170700000.0
2007-10-17 04:17:00,118.815,118.82,118.805,118.815,326000000.0
2007-10-17 04:18:00,118.815,118.82,118.81,118.815,230800000.0
2007-10-17 04:19:00,118.815,118.82,118.81,118.82,151200000.0
2007-10-17 04:20:00,118.815,118.84,118.805,118.815,422300000.0
2007-10-17 04:21:00,118.815,118.835,118.805,118.805,343300001.0
2007-10-17 04:22:00,118.805,118.815,118.775,118.795,314300000.0
2007-10-17 04:23:00,118.79,118.805,118.785,118.8,344400000.0
2007-10-17 04:24:00,118.8,118.815,118.785,118.815,262700000.0
2007-10-17 04:25:00,118.815,118.815,118.795,118.795,99200000.0
2007-10-17 04:26:00,118.795,118.805,118.785,118.79,320300000.0
2007-10-17 04:27:00,118.79,118.805,118.775,118.805,597400000.0
2007-10-17 04:28:00,118.8,118.815,118.775,118.775,375200000.0
2007-10-17 04:29:00,118.795,118.815,118.785,118.79,199700000.0
2007-10-17 04:30:00,118.79,118.79,118.765,118.765,129600000.0
2007-10-17 04:31:00,118.765,118.785,118.76,118.765,319500000.0
2007-10-17 04:32:00,118.765,118.77,118.755,118.765,245900000.0
2007-10-17 04:33:00,118.765,118.77,118.755,118.765,269800000.0
2007-10-17 04:34:00,118.765,118.795,118.76,118.76,261399999.0
2007-10-17 04:35:00,118.76,118.795,118.755,118.785,412599998.0
2007-10-17 04:36:00,118.775,118.795,118.775,118.785,327900000.0
2007-10-17 04:37:00,118.79,118.815,118.79,118.805,286999999.0
2007-10-17 04:38:00,118.805,118.815,118.76,118.795,516900000.0
2007-10-17 04:39:00,118.795,118.795,118.775,118.795,486400000.0
2007-10-17 04:40:00,118.805,118.805,118.76,118.795,295300000.0
2007-10-17 04:41:00,118.785,118.795,118.765,118.795,308300000.0
2007-10-17 04:42:00,118.795,118.805,118.77,118.795,153600000.0
2007-10-17 04:43:00,118.785,118.785,118.765,118.775,286400000.0
2007-10-17 04:44:00,118.775,118.785,118.765,118.785,134100000.0
2007-10-17 04:45:00,118.775,118.805,118.77,118.805,146400000.0
2007-10-17 04:46:00,118.805,118.805,118.78,118.795,254100000.0
2007-10-17 04:47:00,118.795,118.805,118.785,118.795,281600000.0
2007-10-17 04:48:00,118.795,118.805,118.785,118.805,158800000.0
2007-10-17 04:49:00,118.805,118.805,118.795,118.805,303200000.0
2007-10-17 04:50:00,118.805,118.835,118.805,118.835,319200000.0
2007-10-17 04:51:00,118.835,118.835,118.81,118.81,129400000.0
2007-10-17 04:52:00,118.815,118.845,118.815,118.845,215299997.0
2007-10-17 04:53:00,118.845,118.875,118.845,118.875,189600000.0
2007-10-17 04:54:00,118.875,118.895,118.815,118.865,643600000.0
2007-10-17 04:55:00,118.865,118.875,118.85,118.865,145200000.0
2007-10-17 04:56:00,118.865,118.865,118.845,118.855,131200000.0
2007-10-17 04:57:00,118.855,118.875,118.855,118.875,144000000.0
2007-10-17 04:58:00,118.875,118.885,118.855,118.885,131100000.0
2007-10-17 04:59:00,118.885,118.895,118.86,118.885,266400000.0
2007-10-17 05:00:00,118.885,118.945,118.885,118.94,535300000.0
2007-10-17 05:01:00,118.945,118.955,118.925,118.955,378900000.0
2007-10-17 05:02:00,118.945,118.955,118.93,118.935,181900000.0
2007-10-17 05:03:00,118.935,118.945,118.905,118.945,364200000.0
2007-10-17 05:04:00,118.945,118.955,118.935,118.955,279200000.0
2007-10-17 05:05:00,118.945,118.965,118.94,118.955,212600000.0
2007-10-17 05:06:00,118.955,118.995,118.945,118.995,436000000.0
2007-10-17 05:07:00,118.985,119.005,118.985,118.99,371200000.0
2007-10-17 05:08:00,119.0,119.02,118.99,119.02,633099999.0
2007-10-17 05:09:00,119.02,119.065,119.005,119.015,1102799984.0
2007-10-17 05:10:00,119.015,119.04,119.005,119.035,735499999.0
2007-10-17 05:11:00,119.04,119.06,119.015,119.015,575200000.0
2007-10-17 05:12:00,119.015,119.04,119.005,119.04,515700000.0
2007-10-17 05:13:00,119.04,119.105,119.04,119.095,827000000.0
2007-10-17 05:14:00,119.1,119.11,119.095,119.105,526400000.0
2007-10-17 05:15:00,119.105,119.13,119.1,119.13,706400000.0
2007-10-17 05:16:00,119.13,119.14,119.105,119.12,748000000.0
2007-10-17 05:17:00,119.115,119.12,119.11,119.12,527200000.0
2007-10-17 05:18:00,119.115,119.13,119.1,119.11,521600000.0
2007-10-17 05:19:00,119.11,119.12,119.1,119.11,513600000.0
2007-10-17 05:20:00,119.11,119.13,119.105,119.125,500800000.0
2007-10-17 05:21:00,119.125,119.125,119.09,119.09,378400000.0
2007-10-17 05:22:00,119.09,119.1,119.07,119.1,717400000.0
2007-10-17 05:23:00,119.1,119.1,119.085,119.085,201400000.0
2007-10-17 05:24:00,119.085,119.09,119.045,119.06,369600000.0
2007-10-17 05:25:00,119.065,119.085,119.065,119.065,482400000.0
2007-10-17 05:26:00,119.08,119.08,119.055,119.08,550799994.0
2007-10-17 05:27:00,119.08,119.085,119.065,119.08,286100000.0
2007-10-17 05:28:00,119.075,119.08,119.075,119.08,82400000.0
2007-10-17 05:29:00,119.08,119.095,119.08,119.09,269600000.0
2007-10-17 05:30:00,119.09,119.095,119.085,119.09,153600000.0
2007-10-17 05:31:00,119.09,119.09,119.065,119.09,158000000.0
2007-10-17 05:32:00,119.09,119.09,119.065,119.085,139700000.0
2007-10-17 05:33:00,119.085,119.11,119.065,119.11,262199999.0
2007-10-17 05:34:00,119.11,119.11,119.075,119.085,195299998.0
2007-10-17 05:35:00,119.085,119.1,119.075,119.1,324800000.0
2007-10-17 05:36:00,119.095,119.1,119.085,119.09,174700000.0
2007-10-17 05:37:00,119.085,119.115,119.085,119.115,309600000.0
2007-10-17 05:38:00,119.115,119.115,119.085,119.1,354199999.0
2007-10-17 05:39:00,119.1,119.1,119.09,119.1,309400000.0
2007-10-17 05:40:00,119.085,119.1,119.075,119.095,288400000.0
2007-10-17 05:41:00,119.095,119.095,119.085,119.095,97300000.0
2007-10-17 05:42:00,119.095,119.095,119.085,119.09,124000000.0
2007-10-17 05:43:00,119.09,119.095,119.075,119.095,728000000.0
2007-10-17 05:44:00,119.095,119.095,119.065,119.095,385299998.0
2007-10-17 05:45:00,119.095,119.095,119.075,119.085,290200000.0
2007-10-17 05:46:00,119.085,119.115,119.085,119.105,221600000.0
2007-10-17 05:47:00,119.105,119.155,119.105,119.14,616800000.0
2007-10-17 05:48:00,119.14,119.155,119.115,119.135,787300002.0
2007-10-17 05:49:00,119.135,119.145,119.125,119.135,251200000.0
2007-10-17 05:50:00,119.135,119.14,119.095,119.125,321900000.0
2007-10-17 05:51:00,119.12,119.125,119.095,119.125,352000000.0
2007-10-17 05:52:00,119.115,119.12,119.105,119.105,216800000.0
2007-10-17 05:53:00,119.1,119.1,119.075,119.1,385100000.0
2007-10-17 05:54:00,119.095,119.12,119.095,119.115,220800000.0
2007-10-17 05:55:00,119.115,119.115,119.095,119.105,166400000.0
2007-10-17 05:56:00,119.105,119.105,119.065,119.075,224500000.0
2007-10-17 05:57:00,119.075,119.085,119.055,119.055,281100000.0
2007-10-17 05:58:00,119.055,119.065,119.055,119.065,110100000.0
2007-10-17 05:59:00,119.065,119.065,119.045,119.045,365400000.0
2007-10-17 06:00:00,119.045,119.055,119.035,119.045,248000000.0
2007-10-17 06:01:00,119.045,119.055,119.035,119.045,142800000.0
2007-10-17 06:02:00,119.045,119.055,119.045,119.045,217600000.0
2007-10-17 06:03:00,119.045,119.045,119.015,119.045,283000000.0
2007-10-17 06:04:00,119.045,119.045,119.01,119.015,236500000.0
2007-10-17 06:05:00,119.005,119.025,118.975,118.985,431700000.0
2007-10-17 06:06:00,118.975,118.995,118.965,118.985,228900000.0
2007-10-17 06:07:00,118.985,118.995,118.965,118.965,235000000.0
2007-10-17 06:08:00,118.985,118.985,118.965,118.965,124400000.0
2007-10-17 06:09:00,118.975,118.995,118.95,118.975,385900000.0
2007-10-17 06:10:00,118.975,118.975,118.955,118.955,248000000.0
2007-10-17 06:11:00,118.945,118.965,118.945,118.955,260000000.0
2007-10-17 06:12:00,118.955,118.955,118.935,118.945,250600000.0
2007-10-17 06:13:00,118.955,118.955,118.935,118.94,216200000.0
2007-10-17 06:14:00,118.935,118.945,118.925,118.945,209700000.0
2007-10-17 06:15:00,118.94,118.945,118.895,118.895,618400002.0
2007-10-17 06:16:00,118.905,118.935,118.885,118.92,407300000.0
2007-10-17 06:17:00,118.915,118.925,118.895,118.9,338900000.0
2007-10-17 06:18:00,118.9,118.915,118.875,118.875,520500000.0
2007-10-17 06:19:00,118.89,118.915,118.875,118.915,439399999.0
2007-10-17 06:20:00,118.915,118.925,118.915,118.925,224800000.0
2007-10-17 06:21:00,118.925,118.94,118.925,118.935,643400000.0
2007-10-17 06:22:00,118.935,118.945,118.925,118.925,539600000.0
2007-10-17 06:23:00,118.925,118.93,118.915,118.92,411200000.0
2007-10-17 06:24:00,118.92,118.925,118.905,118.915,447500002.0
2007-10-17 06:25:00,118.92,118.925,118.86,118.865,783200000.0
2007-10-17 06:26:00,118.865,118.885,118.865,118.865,489600000.0
2007-10-17 06:27:00,118.865,118.875,118.855,118.855,549200000.0
2007-10-17 06:28:00,118.855,118.855,118.835,118.84,717200000.0
2007-10-17 06:29:00,118.845,118.855,118.835,118.855,435600000.0
2007-10-17 06:30:00,118.855,118.945,118.85,118.935,618500000.0
2007-10-17 06:31:00,118.935,118.935,118.89,118.895,652800000.0
2007-10-17 06:32:00,118.89,118.915,118.875,118.905,486300003.0
2007-10-17 06:33:00,118.91,118.915,118.865,118.875,523599999.0
2007-10-17 06:34:00,118.875,118.88,118.825,118.85,1006000001.0
2007-10-17 06:35:00,118.85,118.855,118.835,118.84,766400001.0
2007-10-17 06:36:00,118.84,118.84,118.825,118.835,525800000.0
2007-10-17 06:37:00,118.835,118.85,118.805,118.805,774200001.0
2007-10-17 06:38:00,118.805,118.845,118.805,118.845,365700002.0
2007-10-17 06:39:00,118.845,118.85,118.815,118.825,363600005.0
2007-10-17 06:40:00,118.825,118.825,118.805,118.805,327200000.0
2007-10-17 06:41:00,118.805,118.815,118.775,118.785,572700006.0
2007-10-17 06:42:00,118.785,118.805,118.75,118.755,754400000.0
2007-10-17 06:43:00,118.755,118.765,118.745,118.755,568000001.0
2007-10-17 06:44:00,118.75,118.795,118.735,118.775,688700002.0
2007-10-17 06:45:00,118.775,118.825,118.765,118.805,769900008.0
2007-10-17 06:46:00,118.805,118.815,118.785,118.785,408100003.0
2007-10-17 06:47:00,118.795,118.845,118.785,118.835,586300001.0
2007-10-17 06:48:00,118.845,118.855,118.815,118.825,303900000.0
2007-10-17 06:49:00,118.825,118.855,118.825,118.845,412600001.0
2007-10-17 06:50:00,118.845,118.875,118.845,118.845,490800000.0
2007-10-17 06:51:00,118.845,118.845,118.815,118.82,367099994.0
2007-10-17 06:52:00,118.82,118.825,118.785,118.785,337600000.0
2007-10-17 06:53:00,118.785,118.785,118.73,118.73,597600000.0
2007-10-17 06:54:00,118.725,118.745,118.705,118.735,964400000.0
2007-10-17 06:55:00,118.725,118.735,118.715,118.725,581600000.0
2007-10-17 06:56:00,118.725,118.725,118.695,118.705,290400000.0
2007-10-17 06:57:00,118.705,118.735,118.7,118.72,384500003.0
2007-10-17 06:58:00,118.725,118.775,118.705,118.765,499200001.0
2007-10-17 06:59:00,118.765,118.785,118.755,118.775,408100000.0
2007-10-17 07:00:00,118.775,118.795,118.765,118.775,335200000.0
2007-10-17 07:01:00,118.775,118.82,118.755,118.795,852800000.0
2007-10-17 07:02:00,118.795,118.795,118.705,118.73,591400000.0
2007-10-17 07:03:00,118.73,118.745,118.7,118.705,766800000.0
2007-10-17 07:04:00,118.705,118.705,118.655,118.655,445900000.0
2007-10-17 07:05:00,118.65,118.685,118.645,118.67,771200000.0
2007-10-17 07:06:00,118.665,118.675,118.595,118.615,582400000.0
2007-10-17 07:07:00,118.615,118.67,118.615,118.625,789600000.0
2007-10-17 07:08:00,118.625,118.64,118.595,118.605,696599997.0
2007-10-17 07:09:00,118.605,118.605,118.525,118.525,866400000.0
2007-10-17 07:10:00,118.525,118.525,118.455,118.455,1109600000.0
2007-10-17 07:11:00,118.455,118.485,118.43,118.465,924800000.0
2007-10-17 07:12:00,118.465,118.495,118.46,118.485,1047200000.0
2007-10-17 07:13:00,118.49,118.545,118.485,118.535,916799995.0
2007-10-17 07:14:00,118.535,118.565,118.52,118.545,759200000.0
2007-10-17 07:15:00,118.535,118.535,118.485,118.485,508800000.0
2007-10-17 07:16:00,118.49,118.515,118.48,118.505,448000000.0
2007-10-17 07:17:00,118.505,118.505,118.425,118.435,815099996.0
2007-10-17 07:18:00,118.435,118.465,118.435,118.445,729099999.0
2007-10-17 07:19:00,118.455,118.455,118.435,118.445,368000000.0
2007-10-17 07:20:00,118.445,118.515,118.445,118.495,758900000.0
2007-10-17 07:21:00,118.495,118.515,118.485,118.505,582400000.0
2007-10-17 07:22:00,118.505,118.525,118.465,118.515,368900000.0
2007-10-17 07:23:00,118.505,118.555,118.485,118.545,629000000.0
2007-10-17 07:24:00,118.545,118.555,118.515,118.535,347000000.0
2007-10-17 07:25:00,118.535,118.605,118.525,118.595,444900000.0
2007-10-17 07:26:00,118.585,118.665,118.585,118.645,748000000.0
2007-10-17 07:27:00,118.645,118.665,118.615,118.665,481600000.0
2007-10-17 07:28:00,118.665,118.765,118.665,118.735,478900000.0
2007-10-17 07:29:00,118.735,118.735,118.605,118.605,520400000.0
2007-10-17 07:30:00,118.605,118.635,118.605,118.615,308800000.0
2007-10-17 07:31:00,118.615,118.655,118.595,118.635,373100000.0
2007-10-17 07:32:00,118.625,118.645,118.615,118.625,302000000.0
2007-10-17 07:33:00,118.615,118.645,118.595,118.625,462300000.0
2007-10-17 07:34:00,118.625,118.645,118.615,118.635,233400000.0
2007-10-17 07:35:00,118.635,118.645,118.605,118.605,207200000.0
2007-10-17 07:36:00,118.605,118.635,118.575,118.635,368000000.0
2007-10-17 07:37:00,118.635,118.655,118.615,118.655,274900000.0
2007-10-17 07:38:00,118.655,118.655,118.605,118.655,324900000.0
2007-10-17 07:39:00,118.665,118.665,118.645,118.645,284000000.0
2007-10-17 07:40:00,118.645,118.655,118.625,118.625,480200000.0
2007-10-17 07:41:00,118.635,118.645,118.575,118.575,548799999.0
2007-10-17 07:42:00,118.575,118.645,118.555,118.625,718299997.0
2007-10-17 07:43:00,118.625,118.695,118.615,118.655,692399999.0
2007-10-17 07:44:00,118.655,118.655,118.605,118.615,220800000.0
2007-10-17 07:45:00,118.595,118.625,118.565,118.625,461200000.0
2007-10-17 07:46:00,118.615,118.615,118.585,118.595,550400000.0
2007-10-17 07:47:00,118.595,118.605,118.575,118.58,434400000.0
2007-10-17 07:48:00,118.58,118.59,118.555,118.565,612799996.0
2007-10-17 07:49:00,118.565,118.605,118.565,118.595,789499990.0
2007-10-17 07:50:00,118.595,118.61,118.595,118.605,452800000.0
2007-10-17 07:51:00,118.605,118.625,118.605,118.615,630600000.0
2007-10-17 07:52:00,118.605,118.615,118.595,118.595,285600000.0
2007-10-17 07:53:00,118.605,118.625,118.595,118.615,133300000.0
2007-10-17 07:54:00,118.615,118.625,118.595,118.615,321700000.0
2007-10-17 07:55:00,118.615,118.625,118.605,118.605,142800000.0
2007-10-17 07:56:00,118.605,118.675,118.595,118.675,498200000.0
2007-10-17 07:57:00,118.685,118.685,118.615,118.615,359900000.0
2007-10-17 07:58:00,118.6,118.605,118.515,118.535,1035400000.0
2007-10-17 07:59:00,118.535,118.605,118.535,118.595,952600002.0
2007-10-17 08:00:00,118.595,118.645,118.57,118.615,1047199999.0
2007-10-17 08:01:00,118.615,118.615,118.575,118.575,667600000.0
2007-10-17 08:02:00,118.575,118.58,118.525,118.535,809200009.0
2007-10-17 08:03:00,118.535,118.545,118.525,118.53,663099996.0
2007-10-17 08:04:00,118.53,118.53,118.48,118.485,503600000.0
2007-10-17 08:05:00,118.485,118.485,118.455,118.475,743100000.0
2007-10-17 08:06:00,118.475,118.505,118.465,118.505,349200000.0
2007-10-17 08:07:00,118.505,118.535,118.505,118.525,401600000.0
2007-10-17 08:08:00,118.535,118.545,118.525,118.535,392800000.0
2007-10-17 08:09:00,118.535,118.545,118.495,118.52,660299997.0
2007-10-17 08:10:00,118.525,118.555,118.495,118.555,671299993.0
2007-10-17 08:11:00,118.555,118.625,118.555,118.625,959700002.0
2007-10-17 08:12:00,118.595,118.625,118.585,118.61,771700003.0
2007-10-17 08:13:00,118.605,118.615,118.57,118.605,567900000.0
2007-10-17 08:14:00,118.595,118.605,118.565,118.58,616100000.0
2007-10-17 08:15:00,118.585,118.595,118.56,118.595,763900000.0
2007-10-17 08:16:00,118.585,118.595,118.525,118.525,797600000.0
2007-10-17 08:17:00,118.525,118.555,118.495,118.555,585600000.0
2007-10-17 08:18:00,118.555,118.555,118.515,118.525,615200000.0
2007-10-17 08:19:00,118.525,118.545,118.525,118.525,565600000.0
2007-10-17 08:20:00,118.525,118.545,118.525,118.545,654400000.0
2007-10-17 08:21:00,118.54,118.545,118.515,118.535,1022100000.0
2007-10-17 08:22:00,118.535,118.565,118.535,118.565,422800000.0
2007-10-17 08:23:00,118.565,118.565,118.525,118.545,457700000.0
2007-10-17 08:24:00,118.545,118.545,118.515,118.545,501200000.0
2007-10-17 08:25:00,118.545,118.565,118.545,118.565,71600000.0
2007-10-17 08:26:00,118.565,118.565,118.555,118.555,492000000.0
2007-10-17 08:27:00,118.555,118.565,118.545,118.545,330700000.0
2007-10-17 08:28:00,118.555,118.575,118.515,118.53,630499999.0
2007-10-17 08:29:00,118.525,118.535,118.505,118.515,666800000.0
2007-10-17 08:30:00,118.515,118.535,118.515,118.515,303400000.0
2007-10-17 08:31:00,118.515,118.525,118.515,118.525,309200000.0
2007-10-17 08:32:00,118.525,118.525,118.515,118.515,212800000.0
2007-10-17 08:33:00,118.515,118.525,118.515,118.515,721200011.0
2007-10-17 08:34:00,118.515,118.535,118.505,118.535,607300003.0
2007-10-17 08:35:00,118.535,118.585,118.535,118.575,377200000.0
2007-10-17 08:36:00,118.575,118.585,118.565,118.585,336199999.0
2007-10-17 08:37:00,118.575,118.605,118.57,118.57,584499996.0
2007-10-17 08:38:00,118.57,118.585,118.57,118.575,259199998.0
2007-10-17 08:39:00,118.575,118.635,118.575,118.575,277600000.0
2007-10-17 08:40:00,118.575,118.615,118.575,118.615,244000000.0
2007-10-17 08:41:00,118.615,118.655,118.615,118.645,506600000.0
2007-10-17 08:42:00,118.645,118.685,118.645,118.645,460700000.0
2007-10-17 08:43:00,118.645,118.685,118.61,118.675,548800000.0
2007-10-17 08:44:00,118.675,118.685,118.655,118.665,601700000.0
2007-10-17 08:45:00,118.665,118.745,118.665,118.745,912099979.0
2007-10-17 08:46:00,118.745,118.815,118.745,118.785,830800000.0
2007-10-17 08:47:00,118.795,118.795,118.725,118.745,630400000.0
2007-10-17 08:48:00,118.745,118.775,118.71,118.735,693199999.0
2007-10-17 08:49:00,118.735,118.745,118.695,118.705,374400000.0
2007-10-17 08:50:00,118.705,118.715,118.655,118.695,542999996.0
2007-10-17 08:51:00,118.695,118.695,118.665,118.69,555899993.0
2007-10-17 08:52:00,118.69,118.695,118.65,118.69,725300000.0
2007-10-17 08:53:00,118.69,118.715,118.645,118.715,934199996.0
2007-10-17 08:54:00,118.715,118.725,118.705,118.715,320599999.0
2007-10-17 08:55:00,118.71,118.715,118.665,118.675,810899977.0
2007-10-17 08:56:00,118.675,118.7,118.675,118.7,439200000.0
2007-10-17 08:57:00,118.705,118.71,118.645,118.66,808299996.0
2007-10-17 08:58:00,118.65,118.69,118.635,118.685,667700000.0
2007-10-17 08:59:00,118.68,118.69,118.645,118.655,930499992.0
2007-10-17 09:00:00,118.655,118.695,118.645,118.685,295999999.0
2007-10-17 09:01:00,118.685,118.685,118.635,118.64,523200000.0
2007-10-17 09:02:00,118.64,118.665,118.625,118.655,501900001.0
2007-10-17 09:03:00,118.655,118.655,118.615,118.635,711099998.0
2007-10-17 09:04:00,118.63,118.655,118.625,118.635,804900000.0
2007-10-17 09:05:00,118.635,118.645,118.615,118.625,714400000.0
2007-10-17 09:06:00,118.625,118.645,118.605,118.615,903200000.0
2007-10-17 09:07:00,118.615,118.635,118.605,118.615,841399993.0
2007-10-17 09:08:00,118.615,118.625,118.605,118.615,548800000.0
2007-10-17 09:09:00,118.615,118.615,118.585,118.615,472299997.0
2007-10-17 09:10:00,118.615,118.635,118.615,118.635,1004799999.0
2007-10-17 09:11:00,118.635,118.705,118.635,118.665,1092099991.0
2007-10-17 09:12:00,118.665,118.705,118.645,118.665,722799998.0
2007-10-17 09:13:00,118.665,118.705,118.665,118.695,515800007.0
2007-10-17 09:14:00,118.695,118.705,118.645,118.655,951000003.0
2007-10-17 09:15:00,118.655,118.675,118.625,118.625,725599998.0
2007-10-17 09:16:00,118.615,118.625,118.59,118.595,629399998.0
2007-10-17 09:17:00,118.605,118.605,118.555,118.555,974500002.0
2007-10-17 09:18:00,118.555,118.565,118.545,118.555,339200000.0
2007-10-17 09:19:00,118.555,118.575,118.545,118.555,386600000.0
2007-10-17 09:20:00,118.555,118.565,118.49,118.515,1030199994.0
2007-10-17 09:21:00,118.515,118.575,118.515,118.555,556299992.0
2007-10-17 09:22:00,118.545,118.565,118.485,118.485,291700000.0
2007-10-17 09:23:00,118.48,118.505,118.475,118.495,414400000.0
2007-10-17 09:24:00,118.495,118.535,118.495,118.53,508699999.0
2007-10-17 09:25:00,118.525,118.58,118.525,118.575,956800000.0
2007-10-17 09:26:00,118.575,118.58,118.555,118.575,1000000000.0
2007-10-17 09:27:00,118.575,118.615,118.565,118.615,955199999.0
2007-10-17 09:28:00,118.615,118.65,118.595,118.625,655200000.0
2007-10-17 09:29:00,118.625,118.67,118.625,118.645,600800000.0
2007-10-17 09:30:00,118.645,118.65,118.585,118.585,941599998.0
2007-10-17 09:31:00,118.585,118.595,118.565,118.565,443999998.0
2007-10-17 09:32:00,118.575,118.575,118.525,118.565,752900002.0
2007-10-17 09:33:00,118.575,118.645,118.565,118.645,899099997.0
2007-10-17 09:34:00,118.635,118.705,118.595,118.635,1063100000.0
2007-10-17 09:35:00,118.635,118.665,118.625,118.655,581300000.0
2007-10-17 09:36:00,118.655,118.675,118.645,118.665,430200001.0
2007-10-17 09:37:00,118.665,118.675,118.655,118.655,476000001.0
2007-10-17 09:38:00,118.655,118.675,118.645,118.655,736999999.0
2007-10-17 09:39:00,118.655,118.705,118.615,118.685,1042300002.0
2007-10-17 09:40:00,118.685,118.685,118.655,118.665,873300007.0
2007-10-17 09:41:00,118.665,118.685,118.655,118.685,514400000.0
2007-10-17 09:42:00,118.685,118.725,118.665,118.665,859200000.0
2007-10-17 09:43:00,118.665,118.705,118.655,118.675,688800000.0
2007-10-17 09:44:00,118.675,118.695,118.66,118.675,313700000.0
2007-10-17 09:45:00,118.675,118.715,118.665,118.715,380800000.0
2007-10-17 09:46:00,118.715,118.795,118.715,118.785,619200000.0
2007-10-17 09:47:00,118.785,118.815,118.785,118.795,642400000.0
2007-10-17 09:48:00,118.795,118.855,118.785,118.845,738100000.0
2007-10-17 09:49:00,118.835,118.865,118.83,118.835,674600000.0
2007-10-17 09:50:00,118.835,118.865,118.835,118.855,690299999.0
2007-10-17 09:51:00,118.855,118.865,118.835,118.855,506200000.0
2007-10-17 09:52:00,118.855,118.925,118.855,118.915,362700000.0
2007-10-17 09:53:00,118.905,118.945,118.905,118.915,466199998.0
2007-10-17 09:54:00,118.915,118.935,118.875,118.885,478399998.0
2007-10-17 09:55:00,118.885,118.895,118.865,118.895,834799997.0
2007-10-17 09:56:00,118.895,118.935,118.895,118.925,396799999.0
2007-10-17 09:57:00,118.925,119.085,118.925,119.085,676599999.0
2007-10-17 09:58:00,119.075,119.085,119.015,119.055,562700000.0
2007-10-17 09:59:00,119.055,119.055,119.025,119.025,375199999.0
2007-10-17 10:00:00,119.025,119.025,118.985,119.015,767200000.0
2007-10-17 10:01:00,119.015,119.015,118.945,118.95,975099994.0
2007-10-17 10:02:00,118.95,118.965,118.925,118.955,573400000.0
2007-10-17 10:03:00,118.955,118.965,118.905,118.905,755099993.0
2007-10-17 10:04:00,118.905,118.945,118.895,118.905,609199998.0
2007-10-17 10:05:00,118.895,118.925,118.885,118.905,340300000.0
2007-10-17 10:06:00,118.905,118.975,118.885,118.965,431200000.0
2007-10-17 10:07:00,118.965,118.985,118.945,118.945,183200000.0
2007-10-17 10:08:00,118.945,118.955,118.935,118.935,311999999.0
2007-10-17 10:09:00,118.935,118.935,118.915,118.935,429100003.0
2007-10-17 10:10:00,118.935,118.935,118.895,118.905,407600001.0
2007-10-17 10:11:00,118.905,118.935,118.885,118.935,776699998.0
2007-10-17 10:12:00,118.935,118.955,118.915,118.955,724100000.0
2007-10-17 10:13:00,118.955,118.965,118.895,118.915,781000000.0
2007-10-17 10:14:00,118.915,118.915,118.715,118.715,792799998.0
2007-10-17 10:15:00,118.715,118.865,118.705,118.825,602400000.0
2007-10-17 10:16:00,118.825,118.855,118.825,118.855,431700000.0
2007-10-17 10:17:00,118.845,118.905,118.845,118.905,258700005.0
2007-10-17 10:18:00,118.905,118.945,118.885,118.925,583399998.0
2007-10-17 10:19:00,118.915,118.995,118.915,118.975,441400002.0
2007-10-17 10:20:00,118.975,118.975,118.935,118.935,220800000.0
2007-10-17 10:21:00,118.935,118.975,118.935,118.975,237600000.0
2007-10-17 10:22:00,118.965,118.965,118.935,118.945,336799999.0
2007-10-17 10:23:00,118.935,118.975,118.935,118.965,239200000.0
2007-10-17 10:24:00,118.965,118.965,118.945,118.945,144800000.0
2007-10-17 10:25:00,118.945,118.955,118.935,118.945,212800000.0
2007-10-17 10:26:00,118.945,118.945,118.905,118.905,306900000.0
2007-10-17 10:27:00,118.905,118.905,118.875,118.885,227200000.0
2007-10-17 10:28:00,118.885,118.955,118.885,118.92,425399996.0
2007-10-17 10:29:00,118.92,118.945,118.905,118.925,503999999.0
2007-10-17 10:30:00,118.92,118.92,118.865,118.885,877200002.0
2007-10-17 10:31:00,118.885,118.915,118.885,118.905,325200000.0
2007-10-17 10:32:00,118.905,118.945,118.905,118.915,228000000.0
2007-10-17 10:33:00,118.925,118.925,118.905,118.915,238400000.0
2007-10-17 10:34:00,118.915,118.915,118.895,118.905,609399997.0
2007-10-17 10:35:00,118.905,118.945,118.905,118.925,260399999.0
2007-10-17 10:36:00,118.925,118.935,118.905,118.925,187700000.0
2007-10-17 10:37:00,118.925,118.935,118.905,118.915,204000000.0
2007-10-17 10:38:00,118.915,118.935,118.895,118.915,818399988.0
2007-10-17 10:39:00,118.925,118.945,118.915,118.935,324000000.0
2007-10-17 10:40:00,118.935,118.965,118.935,118.945,188800000.0
2007-10-17 10:41:00,118.93,118.965,118.915,118.955,440399997.0
2007-10-17 10:42:00,118.955,119.005,118.955,118.975,247700000.0
2007-10-17 10:43:00,118.975,118.975,118.935,118.945,184000000.0
2007-10-17 10:44:00,118.945,118.955,118.945,118.945,96500000.0
2007-10-17 10:45:00,118.955,118.955,118.935,118.955,227299999.0
2007-10-17 10:46:00,118.955,118.985,118.955,118.975,187200000.0
2007-10-17 10:47:00,118.975,118.985,118.935,118.945,349600000.0
2007-10-17 10:48:00,118.945,118.975,118.925,118.975,294400000.0
2007-10-17 10:49:00,118.975,118.985,118.935,118.985,576099994.0
2007-10-17 10:50:00,118.995,118.995,118.955,118.99,936600004.0
2007-10-17 10:51:00,118.995,119.025,118.985,119.015,429699999.0
2007-10-17 10:52:00,119.015,119.015,118.975,118.995,929999973.0
2007-10-17 10:53:00,119.005,119.055,118.99,119.055,867000003.0
2007-10-17 10:54:00,119.055,119.055,119.015,119.025,1082200023.0
2007-10-17 10:55:00,119.025,119.065,119.015,119.025,463400001.0
2007-10-17 10:56:00,119.025,119.045,119.015,119.015,262400000.0
2007-10-17 10:57:00,119.015,119.045,119.015,119.045,340800000.0
2007-10-17 10:58:00,119.045,119.065,119.04,119.065,835699989.0
2007-10-17 10:59:00,119.065,119.095,119.05,119.085,654300000.0
2007-10-17 11:00:00,119.085,119.175,119.085,119.175,928600005.0
2007-10-17 11:01:00,119.175,119.175,119.145,119.165,401600000.0
2007-10-17 11:02:00,119.165,119.165,119.135,119.145,387300000.0
2007-10-17 11:03:00,119.145,119.215,119.135,119.205,623299998.0
2007-10-17 11:04:00,119.205,119.245,119.15,119.15,715199999.0
2007-10-17 11:05:00,119.135,119.155,119.055,119.055,480999998.0
2007-10-17 11:06:00,119.055,119.085,119.045,119.045,551199996.0
2007-10-17 11:07:00,119.045,119.075,119.015,119.045,233600000.0
2007-10-17 11:08:00,119.035,119.065,119.025,119.025,448799999.0
2007-10-17 11:09:00,119.025,119.045,118.985,118.995,465599998.0
2007-10-17 11:10:00,118.985,119.025,118.985,118.985,350399998.0
2007-10-17 11:11:00,118.985,119.005,118.975,119.005,320799999.0
2007-10-17 11:12:00,119.005,119.015,118.985,119.015,460800007.0
2007-10-17 11:13:00,119.005,119.045,119.0,119.045,354099999.0
2007-10-17 11:14:00,119.045,119.045,119.015,119.035,305599999.0
2007-10-17 11:15:00,119.035,119.075,119.035,119.055,291900000.0
2007-10-17 11:16:00,119.055,119.125,119.055,119.105,942599995.0
2007-10-17 11:17:00,119.105,119.105,119.075,119.085,574400000.0
2007-10-17 11:18:00,119.085,119.085,119.015,119.025,567999998.0
2007-10-17 11:19:00,119.025,119.045,119.015,119.035,153099999.0
2007-10-17 11:20:00,119.035,119.045,119.005,119.015,596399997.0
2007-10-17 11:21:00,119.015,119.045,119.005,119.045,164000000.0
2007-10-17 11:22:00,119.045,119.065,119.035,119.065,667399999.0
2007-10-17 11:23:00,119.065,119.125,119.055,119.105,694599998.0
2007-10-17 11:24:00,119.105,119.155,119.105,119.145,437600000.0
2007-10-17 11:25:00,119.145,119.165,119.125,119.145,361400000.0
2007-10-17 11:26:00,119.145,119.155,119.125,119.135,240000000.0
2007-10-17 11:27:00,119.135,119.135,119.085,119.105,316999999.0
2007-10-17 11:28:00,119.105,119.185,119.105,119.185,360900000.0
2007-10-17 11:29:00,119.185,119.205,119.175,119.185,553599994.0
2007-10-17 11:30:00,119.195,119.205,119.175,119.205,558699997.0
2007-10-17 11:31:00,119.205,119.205,119.185,119.195,695199992.0
2007-10-17 11:32:00,119.185,119.195,119.175,119.185,717999993.0
2007-10-17 11:33:00,119.195,119.225,119.185,119.215,314400000.0
2007-10-17 11:34:00,119.215,119.245,119.215,119.225,194200000.0
2007-10-17 11:35:00,119.225,119.225,119.185,119.2,437399996.0
2007-10-17 11:36:00,119.195,119.215,119.185,119.195,526399999.0
2007-10-17 11:37:00,119.195,119.195,119.175,119.185,413699995.0
2007-10-17 11:38:00,119.185,119.185,119.125,119.155,706399996.0
2007-10-17 11:39:00,119.155,119.19,119.155,119.18,701699998.0
2007-10-17 11:40:00,119.18,119.195,119.175,119.18,672999992.0
2007-10-17 11:41:00,119.18,119.19,119.145,119.155,802499991.0
2007-10-17 11:42:00,119.155,119.205,119.135,119.18,868999996.0
2007-10-17 11:43:00,119.18,119.205,119.175,119.19,907500000.0
2007-10-17 11:44:00,119.205,119.22,119.17,119.205,680100000.0
2007-10-17 11:45:00,119.205,119.215,119.185,119.215,206799999.0
2007-10-17 11:46:00,119.215,119.22,119.185,119.195,558399993.0
2007-10-17 11:47:00,119.195,119.225,119.175,119.215,284600000.0
2007-10-17 11:48:00,119.215,119.235,119.205,119.225,522899998.0
2007-10-17 11:49:00,119.225,119.255,119.215,119.235,940199982.0
2007-10-17 11:50:00,119.235,119.285,119.225,119.285,1135199989.0
2007-10-17 11:51:00,119.285,119.335,119.285,119.33,593700004.0
2007-10-17 11:52:00,119.33,119.33,119.295,119.305,323199999.0
2007-10-17 11:53:00,119.305,119.31,119.285,119.31,147199999.0
2007-10-17 11:54:00,119.31,119.315,119.245,119.245,547299996.0
2007-10-17 11:55:00,119.245,119.265,119.225,119.265,493500000.0
2007-10-17 11:56:00,119.265,119.265,119.235,119.235,314000007.0
2007-10-17 11:57:00,119.245,119.255,119.155,119.155,601800002.0
2007-10-17 11:58:00,119.155,119.195,119.155,119.155,544300001.0
2007-10-17 11:59:00,119.155,119.175,119.145,119.155,629200006.0
2007-10-17 12:00:00,119.155,119.175,119.095,119.135,475200000.0
2007-10-17 12:01:00,119.135,119.155,119.115,119.155,567499998.0
2007-10-17 12:02:00,119.155,119.165,119.105,119.145,929599994.0
2007-10-17 12:03:00,119.145,119.185,119.145,119.165,325600000.0
2007-10-17 12:04:00,119.165,119.185,119.135,119.135,268800000.0
2007-10-17 12:05:00,119.135,119.155,119.13,119.14,535900001.0
2007-10-17 12:06:00,119.145,119.165,119.145,119.155,408299999.0
2007-10-17 12:07:00,119.155,119.155,119.125,119.145,400500001.0
2007-10-17 12:08:00,119.145,119.175,119.125,119.135,321600000.0
2007-10-17 12:09:00,119.135,119.145,119.095,119.145,565600001.0
2007-10-17 12:10:00,119.145,119.195,119.125,119.155,420800001.0
2007-10-17 12:11:00,119.155,119.155,119.115,119.115,500899999.0
2007-10-17 12:12:00,119.115,119.115,119.08,119.105,560799994.0
2007-10-17 12:13:00,119.105,119.105,119.055,119.07,703999998.0
2007-10-17 12:14:00,119.07,119.12,119.065,119.105,393900000.0
2007-10-17 12:15:00,119.105,119.155,119.07,119.105,687200001.0
2007-10-17 12:16:00,119.105,119.145,119.095,119.145,437599995.0
2007-10-17 12:17:00,119.145,119.145,119.125,119.125,151200000.0
2007-10-17 12:18:00,119.12,119.175,119.115,119.165,414400000.0
2007-10-17 12:19:00,119.165,119.165,119.095,119.095,522400000.0
2007-10-17 12:20:00,119.105,119.105,119.075,119.105,344799998.0
2007-10-17 12:21:00,119.105,119.115,119.105,119.115,103199999.0
2007-10-17 12:22:00,119.115,119.145,119.095,119.105,499399993.0
2007-10-17 12:23:00,119.105,119.135,119.105,119.125,300400000.0
2007-10-17 12:24:00,119.125,119.125,119.085,119.085,354399999.0
2007-10-17 12:25:00,119.085,119.095,119.075,119.095,246600000.0
2007-10-17 12:26:00,119.09,119.105,119.055,119.075,420999999.0
2007-10-17 12:27:00,119.075,119.085,119.065,119.065,751199981.0
2007-10-17 12:28:00,119.065,119.075,119.065,119.075,571399992.0
2007-10-17 12:29:00,119.075,119.115,119.075,119.105,269299999.0
2007-10-17 12:30:00,119.105,119.115,119.095,119.105,121100000.0
2007-10-17 12:31:00,119.125,119.135,119.115,119.125,290800000.0
2007-10-17 12:32:00,119.125,119.135,119.095,119.12,425100002.0
2007-10-17 12:33:00,119.145,119.205,119.145,119.205,616599996.0
2007-10-17 12:34:00,119.205,119.215,119.185,119.195,487999990.0
2007-10-17 12:35:00,119.195,119.195,119.165,119.195,533700000.0
2007-10-17 12:36:00,119.195,119.225,119.185,119.205,213199998.0
2007-10-17 12:37:00,119.205,119.235,119.205,119.205,582000001.0
2007-10-17 12:38:00,119.215,119.215,119.135,119.135,710399999.0
2007-10-17 12:39:00,119.135,119.145,119.125,119.145,613500013.0
2007-10-17 12:40:00,119.145,119.165,119.145,119.145,112000000.0
2007-10-17 12:41:00,119.145,119.165,119.145,119.155,182400000.0
2007-10-17 12:42:00,119.155,119.165,119.135,119.165,205899997.0
2007-10-17 12:43:00,119.175,119.175,119.115,119.12,445700002.0
2007-10-17 12:44:00,119.12,119.155,119.12,119.155,415100000.0
2007-10-17 12:45:00,119.155,119.195,119.155,119.185,392800000.0
2007-10-17 12:46:00,119.185,119.195,119.165,119.195,263500000.0
2007-10-17 12:47:00,119.195,119.215,119.195,119.195,243800000.0
2007-10-17 12:48:00,119.195,119.215,119.185,119.185,233600000.0
2007-10-17 12:49:00,119.185,119.205,119.185,119.195,230400000.0
2007-10-17 12:50:00,119.195,119.205,119.185,119.195,430999997.0
2007-10-17 12:51:00,119.195,119.215,119.185,119.185,520099998.0
2007-10-17 12:52:00,119.185,119.225,119.185,119.215,208000000.0
2007-10-17 12:53:00,119.215,119.215,119.185,119.185,361999998.0
2007-10-17 12:54:00,119.185,119.195,119.175,119.175,414199999.0
2007-10-17 12:55:00,119.18,119.215,119.175,119.215,334499998.0
2007-10-17 12:56:00,119.215,119.235,119.21,119.21,159200000.0
2007-10-17 12:57:00,119.21,119.235,119.155,119.155,696399999.0
2007-10-17 12:58:00,119.155,119.155,119.125,119.155,185600000.0
2007-10-17 12:59:00,119.155,119.255,119.155,119.235,365599999.0
2007-10-17 13:00:00,119.235,119.255,119.215,119.255,501599999.0
2007-10-17 13:01:00,119.255,119.335,119.255,119.305,707500002.0
2007-10-17 13:02:00,119.305,119.345,119.295,119.315,350600000.0
2007-10-17 13:03:00,119.305,119.335,119.305,119.315,369600000.0
2007-10-17 13:04:00,119.315,119.315,119.305,119.315,104600000.0
2007-10-17 13:05:00,119.325,119.355,119.315,119.335,191200000.0
2007-10-17 13:06:00,119.335,119.375,119.335,119.375,703999999.0
2007-10-17 13:07:00,119.375,119.395,119.365,119.365,591099998.0
2007-10-17 13:08:00,119.355,119.465,119.355,119.445,578400001.0
2007-10-17 13:09:00,119.44,119.495,119.425,119.465,914900001.0
2007-10-17 13:10:00,119.46,119.585,119.46,119.575,560000000.0
2007-10-17 13:11:00,119.585,119.645,119.555,119.635,1362899993.0
2007-10-17 13:12:00,119.635,119.695,119.63,119.675,686100000.0
2007-10-17 13:13:00,119.675,119.675,119.625,119.63,852800000.0
2007-10-17 13:14:00,119.63,119.635,119.6,119.635,728000000.0
2007-10-17 13:15:00,119.635,119.66,119.595,119.625,1051599995.0
2007-10-17 13:16:00,119.615,119.635,119.565,119.575,748800000.0
2007-10-17 13:17:00,119.575,119.62,119.575,119.595,336800000.0
2007-10-17 13:18:00,119.595,119.64,119.585,119.585,973900003.0
2007-10-17 13:19:00,119.585,119.685,119.585,119.675,873900001.0
2007-10-17 13:20:00,119.675,119.685,119.645,119.655,619000000.0
2007-10-17 13:21:00,119.66,119.66,119.585,119.595,831100000.0
2007-10-17 13:22:00,119.595,119.625,119.585,119.6,599100000.0
2007-10-17 13:23:00,119.6,119.635,119.6,119.625,331600000.0
2007-10-17 13:24:00,119.62,119.685,119.615,119.685,1115200005.0
2007-10-17 13:25:00,119.685,119.695,119.665,119.68,898100000.0
2007-10-17 13:26:00,119.68,119.705,119.665,119.7,1231800007.0
2007-10-17 13:27:00,119.705,119.765,119.695,119.755,1308200003.0
2007-10-17 13:28:00,119.755,119.795,119.745,119.76,1228400000.0
2007-10-17 13:29:00,119.76,119.855,119.76,119.835,1266600001.0
2007-10-17 13:30:00,119.835,119.855,119.795,119.81,633600000.0
2007-10-17 13:31:00,119.815,119.875,119.8,119.865,879700003.0
2007-10-17 13:32:00,119.865,119.875,119.825,119.845,782400000.0
2007-10-17 13:33:00,119.845,119.855,119.795,119.795,304900000.0
2007-10-17 13:34:00,119.795,119.815,119.735,119.745,680000000.0
2007-10-17 13:35:00,119.745,119.815,119.735,119.805,725400001.0
2007-10-17 13:36:00,119.805,119.81,119.775,119.785,315600001.0
2007-10-17 13:37:00,119.785,119.835,119.785,119.825,786499995.0
2007-10-17 13:38:00,119.835,119.855,119.825,119.845,568199998.0
2007-10-17 13:39:00,119.845,119.915,119.845,119.895,684000001.0
2007-10-17 13:40:00,119.915,119.985,119.915,119.955,640800000.0
2007-10-17 13:41:00,119.955,119.955,119.925,119.945,534400000.0
2007-10-17 13:42:00,119.945,119.945,119.895,119.915,569600000.0
2007-10-17 13:43:00,119.915,119.92,119.865,119.875,734400001.0
2007-10-17 13:44:00,119.875,119.875,119.805,119.805,681099996.0
2007-10-17 13:45:00,119.81,119.83,119.795,119.815,970800009.0
2007-10-17 13:46:00,119.82,119.825,119.79,119.795,555200000.0
2007-10-17 13:47:00,119.795,119.825,119.785,119.825,513900000.0
2007-10-17 13:48:00,119.825,119.835,119.785,119.795,667500001.0
2007-10-17 13:49:00,119.795,119.795,119.755,119.795,433799999.0
2007-10-17 13:50:00,119.795,119.805,119.79,119.805,420500004.0
2007-10-17 13:51:00,119.805,119.805,119.765,119.765,440000000.0
2007-10-17 13:52:00,119.775,119.785,119.745,119.765,247999999.0
2007-10-17 13:53:00,119.765,119.795,119.755,119.785,384799998.0
2007-10-17 13:54:00,119.785,119.805,119.775,119.775,492800000.0
2007-10-17 13:55:00,119.775,119.795,119.765,119.78,449700001.0
2007-10-17 13:56:00,119.775,119.775,119.735,119.755,524400005.0
2007-10-17 13:57:00,119.755,119.795,119.745,119.795,539200005.0
2007-10-17 13:58:00,119.805,119.805,119.785,119.79,601699997.0
2007-10-17 13:59:00,119.79,119.805,119.775,119.785,875200000.0
2007-10-17 14:00:00,119.795,119.835,119.785,119.825,213600001.0
2007-10-17 14:01:00,119.825,119.835,119.76,119.775,786400003.0
2007-10-17 14:02:00,119.775,119.785,119.745,119.785,955200024.0
2007-10-17 14:03:00,119.785,119.885,119.785,119.885,704799999.0
2007-10-17 14:04:00,119.885,119.905,119.865,119.885,377099998.0
2007-10-17 14:05:00,119.885,119.965,119.885,119.965,808800006.0
2007-10-17 14:06:00,119.965,119.995,119.93,119.955,828799996.0
2007-10-17 14:07:00,119.955,119.955,119.905,119.915,618400003.0
2007-10-17 14:08:00,119.915,119.915,119.835,119.845,850900008.0
2007-10-17 14:09:00,119.845,119.865,119.825,119.855,592800003.0
2007-10-17 14:10:00,119.855,119.875,119.845,119.855,775999989.0
2007-10-17 14:11:00,119.855,119.895,119.825,119.855,858300006.0
2007-10-17 14:12:00,119.855,119.885,119.845,119.855,712000008.0
2007-10-17 14:13:00,119.855,119.885,119.855,119.875,509400008.0
2007-10-17 14:14:00,119.885,119.905,119.825,119.835,575199998.0
2007-10-17 14:15:00,119.815,119.865,119.805,119.845,600800001.0
2007-10-17 14:16:00,119.845,119.895,119.835,119.885,740300005.0
2007-10-17 14:17:00,119.885,119.935,119.875,119.9,1005099998.0
2007-10-17 14:18:00,119.895,119.905,119.865,119.895,893700013.0
2007-10-17 14:19:00,119.895,119.905,119.875,119.895,624800000.0
2007-10-17 14:20:00,119.895,119.945,119.895,119.925,524800000.0
2007-10-17 14:21:00,119.935,119.935,119.905,119.925,452000001.0
2007-10-17 14:22:00,119.925,119.965,119.905,119.905,658400002.0
2007-10-17 14:23:00,119.915,119.915,119.875,119.895,810400003.0
2007-10-17 14:24:00,119.895,119.895,119.825,119.835,995200001.0
2007-10-17 14:25:00,119.835,119.835,119.795,119.805,893600002.0
2007-10-17 14:26:00,119.805,119.845,119.785,119.845,937599995.0
2007-10-17 14:27:00,119.835,119.855,119.825,119.835,615999993.0
2007-10-17 14:28:00,119.835,119.875,119.815,119.875,453600000.0
2007-10-17 14:29:00,119.875,119.905,119.805,119.805,439700000.0
2007-10-17 14:30:00,119.815,119.815,119.665,119.745,854495273.0
2007-10-17 14:31:00,119.745,119.795,119.735,119.765,617800000.0
2007-10-17 14:32:00,119.765,119.785,119.695,119.7,953600000.0
2007-10-17 14:33:00,119.695,119.785,119.65,119.77,1268499999.0
2007-10-17 14:34:00,119.77,119.775,119.745,119.755,1186800001.0
2007-10-17 14:35:00,119.75,119.77,119.695,119.75,1355500000.0
2007-10-17 14:36:00,119.75,119.82,119.745,119.785,1058400000.0
2007-10-17 14:37:00,119.785,119.785,119.735,119.745,1259200000.0
2007-10-17 14:38:00,119.745,119.745,119.665,119.695,1152800000.0
2007-10-17 14:39:00,119.695,119.715,119.625,119.645,1388800000.0
2007-10-17 14:40:00,119.655,119.795,119.655,119.72,1371100000.0
2007-10-17 14:41:00,119.73,119.775,119.715,119.775,1096900000.0
2007-10-17 14:42:00,119.765,119.815,119.725,119.745,1290299998.0
2007-10-17 14:43:00,119.745,119.755,119.715,119.715,933600000.0
2007-10-17 14:44:00,119.72,119.755,119.685,119.75,1172800001.0
2007-10-17 14:45:00,119.745,119.745,119.695,119.725,1228800001.0
2007-10-17 14:46:00,119.725,119.725,119.705,119.72,759200000.0
2007-10-17 14:47:00,119.72,119.725,119.675,119.685,1494800007.0
2007-10-17 14:48:00,119.685,119.715,119.645,119.65,1089800003.0
2007-10-17 14:49:00,119.65,119.685,119.615,119.67,963800004.0
2007-10-17 14:50:00,119.67,119.695,119.625,119.665,1172800000.0
2007-10-17 14:51:00,119.665,119.745,119.665,119.745,1108000001.0
2007-10-17 14:52:00,119.735,119.755,119.715,119.755,1054400000.0
2007-10-17 14:53:00,119.755,119.755,119.695,119.725,1026400000.0
2007-10-17 14:54:00,119.725,119.765,119.725,119.745,1109600000.0
2007-10-17 14:55:00,119.745,119.75,119.725,119.735,640300002.0
2007-10-17 14:56:00,119.725,119.735,119.715,119.725,483400001.0
2007-10-17 14:57:00,119.725,119.745,119.725,119.725,661700000.0
2007-10-17 14:58:00,119.725,119.785,119.725,119.735,1049100000.0
2007-10-17 14:59:00,119.73,119.79,119.73,119.79,729000000.0
2007-10-17 15:00:00,119.79,119.815,119.765,119.815,1052000002.0
2007-10-17 15:01:00,119.815,119.865,119.805,119.835,856000000.0
2007-10-17 15:02:00,119.835,119.835,119.785,119.815,1181200001.0
2007-10-17 15:03:00,119.815,119.835,119.805,119.835,823500002.0
2007-10-17 15:04:00,119.825,119.855,119.815,119.85,1178800007.0
2007-10-17 15:05:00,119.85,119.88,119.835,119.845,865600001.0
2007-10-17 15:06:00,119.845,119.865,119.805,119.855,834400000.0
2007-10-17 15:07:00,119.865,119.875,119.825,119.855,860000000.0
2007-10-17 15:08:00,119.855,119.875,119.815,119.845,1314200000.0
2007-10-17 15:09:00,119.845,119.875,119.845,119.845,968800001.0
2007-10-17 15:10:00,119.845,119.915,119.845,119.915,1262400002.0
2007-10-17 15:11:00,119.905,119.995,119.905,119.985,1030400000.0
2007-10-17 15:12:00,119.985,120.005,119.975,119.985,1329600000.0
2007-10-17 15:13:00,119.985,120.0,119.955,119.97,1558100010.0
2007-10-17 15:14:00,119.97,119.97,119.88,119.89,1225700001.0
2007-10-17 15:15:00,119.895,119.925,119.895,119.905,986400000.0
2007-10-17 15:16:00,119.905,119.935,119.905,119.935,791200000.0
2007-10-17 15:17:00,119.935,119.935,119.905,119.925,827800004.0
2007-10-17 15:18:00,119.925,119.925,119.905,119.905,387600000.0
2007-10-17 15:19:00,119.905,119.965,119.905,119.945,576200000.0
2007-10-17 15:20:00,119.945,119.975,119.915,119.925,1272800005.0
2007-10-17 15:21:00,119.925,119.965,119.905,119.95,1395600003.0
2007-10-17 15:22:00,119.945,119.985,119.925,119.985,837800000.0
2007-10-17 15:23:00,119.985,119.985,119.975,119.975,440800000.0
2007-10-17 15:24:00,119.975,119.985,119.965,119.965,642400000.0
2007-10-17 15:25:00,119.965,119.975,119.925,119.945,584800000.0
2007-10-17 15:26:00,119.945,119.945,119.915,119.915,842400000.0
2007-10-17 15:27:00,119.915,119.965,119.905,119.935,1045600000.0
2007-10-17 15:28:00,119.935,119.955,119.935,119.95,1016800002.0
2007-10-17 15:29:00,119.955,119.955,119.915,119.935,995400003.0
2007-10-17 15:30:00,119.935,119.955,119.92,119.925,817900000.0
2007-10-17 15:31:00,119.925,119.975,119.895,119.96,1329900001.0
2007-10-17 15:32:00,119.965,120.115,119.945,120.095,1080900001.0
2007-10-17 15:33:00,120.105,120.145,120.085,120.105,1479500003.0
2007-10-17 15:34:00,120.105,120.135,120.085,120.095,1552800007.0
2007-10-17 15:35:00,120.105,120.135,120.085,120.085,1297500002.0
2007-10-17 15:36:00,120.085,120.085,120.025,120.045,1136300000.0
2007-10-17 15:37:00,120.045,120.115,120.015,120.115,1218600010.0
2007-10-17 15:38:00,120.115,120.145,120.075,120.105,1043500004.0
2007-10-17 15:39:00,120.105,120.115,120.075,120.075,880600005.0
2007-10-17 15:40:00,120.065,120.085,120.015,120.075,1047900000.0
2007-10-17 15:41:00,120.075,120.085,120.055,120.075,992000008.0
2007-10-17 15:42:00,120.075,120.08,120.015,120.035,1416300003.0
2007-10-17 15:43:00,120.025,120.085,120.015,120.035,1171200002.0
2007-10-17 15:44:00,120.035,120.045,119.975,120.005,1032000000.0
2007-10-17 15:45:00,120.005,120.015,119.935,119.985,937100002.0
2007-10-17 15:46:00,119.985,120.015,119.955,120.005,1109400003.0
2007-10-17 15:47:00,120.005,120.015,119.945,119.945,517300000.0
2007-10-17 15:48:00,119.945,119.985,119.925,119.975,885800001.0
2007-10-17 15:49:00,119.975,119.985,119.925,119.965,1067199998.0
2007-10-17 15:50:00,119.965,120.095,119.955,120.085,1199600001.0
2007-10-17 15:51:00,120.07,120.075,119.975,120.005,1085700004.0
2007-10-17 15:52:00,120.005,120.025,119.965,119.965,786400000.0
2007-10-17 15:53:00,119.965,120.025,119.965,120.015,729600000.0
2007-10-17 15:54:00,120.015,120.025,119.995,120.025,1008400001.0
2007-10-17 15:55:00,120.025,120.025,119.955,119.955,660600000.0
2007-10-17 15:56:00,119.955,120.045,119.945,120.035,793800000.0
2007-10-17 15:57:00,120.035,120.045,119.995,120.025,711200001.0
2007-10-17 15:58:00,120.025,120.025,119.955,119.985,1180700000.0
2007-10-17 15:59:00,119.985,119.985,119.935,119.955,929800001.0
2007-10-17 16:00:00,119.955,119.955,119.855,119.905,1108200000.0
2007-10-17 16:01:00,119.905,119.965,119.905,119.94,579000000.0
2007-10-17 16:02:00,119.935,119.975,119.915,119.945,1301600003.0
2007-10-17 16:03:00,119.945,119.985,119.935,119.975,1010100001.0
2007-10-17 16:04:00,119.975,119.995,119.89,119.915,1144200002.0
2007-10-17 16:05:00,119.915,119.985,119.895,119.91,1180600001.0
2007-10-17 16:06:00,119.905,119.935,119.895,119.905,1150000000.0
2007-10-17 16:07:00,119.905,119.945,119.895,119.925,796000000.0
2007-10-17 16:08:00,119.935,119.935,119.905,119.915,876000005.0
2007-10-17 16:09:00,119.915,119.955,119.915,119.955,757600000.0
2007-10-17 16:10:00,119.955,119.965,119.925,119.955,993000002.0
2007-10-17 16:11:00,119.955,119.965,119.94,119.965,1064499994.0
2007-10-17 16:12:00,119.965,119.965,119.915,119.945,765600000.0
2007-10-17 16:13:00,119.945,119.965,119.915,119.955,958400000.0
2007-10-17 16:14:00,119.955,119.965,119.925,119.925,1106400000.0
2007-10-17 16:15:00,119.925,119.955,119.865,119.865,1238700005.0
2007-10-17 16:16:00,119.855,119.885,119.845,119.86,902000002.0
2007-10-17 16:17:00,119.86,119.88,119.825,119.84,524199995.0
2007-10-17 16:18:00,119.84,119.91,119.83,119.89,391200000.0
2007-10-17 16:19:00,119.895,119.9,119.86,119.87,272000000.0
2007-10-17 16:20:00,119.87,119.885,119.785,119.82,485899994.0
2007-10-17 16:21:00,119.81,119.87,119.81,119.85,254400000.0
2007-10-17 16:22:00,119.85,119.885,119.84,119.885,276900000.0
2007-10-17 16:23:00,119.885,119.92,119.885,119.92,220200000.0
2007-10-17 16:24:00,119.92,119.94,119.89,119.91,259200001.0
2007-10-17 16:25:00,119.9,119.9,119.8,119.81,295200000.0
2007-10-17 16:26:00,119.81,119.82,119.79,119.82,282400000.0
2007-10-17 16:27:00,119.82,119.835,119.795,119.825,497600004.0
2007-10-17 16:28:00,119.825,119.86,119.795,119.86,444000000.0
2007-10-17 16:29:00,119.86,119.895,119.85,119.89,447200000.0
2007-10-17 16:30:00,119.89,119.92,119.825,119.835,850000002.0
2007-10-17 16:31:00,119.835,119.855,119.815,119.845,1179199997.0
2007-10-17 16:32:00,119.845,119.865,119.805,119.82,908199995.0
2007-10-17 16:33:00,119.82,119.825,119.775,119.795,853000000.0
2007-10-17 16:34:00,119.795,119.815,119.785,119.805,479199999.0
2007-10-17 16:35:00,119.805,119.865,119.805,119.845,679999995.0
2007-10-17 16:36:00,119.855,119.905,119.845,119.885,891999992.0
2007-10-17 16:37:00,119.885,119.895,119.785,119.785,981399987.0
2007-10-17 16:38:00,119.785,119.8,119.745,119.775,1034199994.0
2007-10-17 16:39:00,119.77,119.77,119.715,119.735,655200000.0
2007-10-17 16:40:00,119.745,119.75,119.695,119.735,541000000.0
2007-10-17 16:41:00,119.735,119.755,119.715,119.735,627100000.0
2007-10-17 16:42:00,119.73,119.745,119.715,119.735,533000000.0
2007-10-17 16:43:00,119.735,119.74,119.675,119.735,1273100000.0
2007-10-17 16:44:00,119.735,119.755,119.715,119.725,1015400000.0
2007-10-17 16:45:00,119.725,119.735,119.695,119.695,876700000.0
2007-10-17 16:46:00,119.705,119.705,119.675,119.695,966400000.0
2007-10-17 16:47:00,119.695,119.71,119.675,119.685,880800000.0
2007-10-17 16:48:00,119.685,119.715,119.665,119.715,990100000.0
2007-10-17 16:49:00,119.705,119.725,119.685,119.695,1269100000.0
2007-10-17 16:50:00,119.695,119.745,119.675,119.745,698600000.0
2007-10-17 16:51:00,119.745,119.755,119.735,119.755,467300001.0
2007-10-17 16:52:00,119.765,119.765,119.705,119.715,381600001.0
2007-10-17 16:53:00,119.715,119.735,119.705,119.725,329600001.0
2007-10-17 16:54:00,119.725,119.745,119.705,119.705,650600006.0
2007-10-17 16:55:00,119.715,119.725,119.635,119.645,661700000.0
2007-10-17 16:56:00,119.645,119.655,119.615,119.625,453500000.0
2007-10-17 16:57:00,119.625,119.66,119.625,119.645,782999993.0
2007-10-17 16:58:00,119.645,119.71,119.645,119.705,518400000.0
2007-10-17 16:59:00,119.705,119.715,119.695,119.695,654400001.0
2007-10-17 17:00:00,119.695,119.705,119.645,119.645,726400001.0
2007-10-17 17:01:00,119.645,119.66,119.63,119.635,689600000.0
2007-10-17 17:02:00,119.635,119.635,119.525,119.575,1149900000.0
2007-10-17 17:03:00,119.565,119.595,119.555,119.595,549600000.0
2007-10-17 17:04:00,119.595,119.615,119.56,119.565,1091899999.0
2007-10-17 17:05:00,119.565,119.575,119.485,119.525,1494200008.0
2007-10-17 17:06:00,119.525,119.525,119.495,119.495,1110400006.0
2007-10-17 17:07:00,119.495,119.495,119.445,119.445,1175400003.0
2007-10-17 17:08:00,119.455,119.49,119.445,119.475,1689500004.0
2007-10-17 17:09:00,119.485,119.505,119.465,119.485,1225400008.0
2007-10-17 17:10:00,119.485,119.505,119.465,119.475,1564900001.0
2007-10-17 17:11:00,119.475,119.495,119.455,119.495,1293000006.0
2007-10-17 17:12:00,119.495,119.495,119.455,119.46,951200003.0
2007-10-17 17:13:00,119.455,119.545,119.455,119.545,811200004.0
2007-10-17 17:14:00,119.545,119.565,119.485,119.505,1069000004.0
2007-10-17 17:15:00,119.505,119.525,119.495,119.52,1016000001.0
2007-10-17 17:16:00,119.525,119.575,119.515,119.555,682000000.0
2007-10-17 17:17:00,119.555,119.575,119.535,119.555,681900000.0
2007-10-17 17:18:00,119.56,119.575,119.555,119.575,798000002.0
2007-10-17 17:19:00,119.575,119.575,119.555,119.565,546400000.0
2007-10-17 17:20:00,119.565,119.565,119.515,119.515,665300005.0
2007-10-17 17:21:00,119.515,119.525,119.445,119.465,1453500005.0
2007-10-17 17:22:00,119.46,119.515,119.455,119.515,1255500011.0
2007-10-17 17:23:00,119.51,119.575,119.51,119.575,1086000000.0
2007-10-17 17:24:00,119.575,119.605,119.555,119.585,695200000.0
2007-10-17 17:25:00,119.585,119.585,119.535,119.545,711800004.0
2007-10-17 17:26:00,119.545,119.555,119.535,119.545,515999999.0
2007-10-17 17:27:00,119.545,119.575,119.535,119.545,611999998.0
2007-10-17 17:28:00,119.545,119.565,119.515,119.56,984800004.0
2007-10-17 17:29:00,119.56,119.615,119.555,119.615,515199997.0
2007-10-17 17:30:00,119.615,119.675,119.615,119.665,1133400005.0
2007-10-17 17:31:00,119.665,119.665,119.615,119.625,795999999.0
2007-10-17 17:32:00,119.625,119.625,119.59,119.59,577600000.0
2007-10-17 17:33:00,119.595,119.625,119.59,119.61,752900003.0
2007-10-17 17:34:00,119.61,119.675,119.61,119.655,484000000.0
2007-10-17 17:35:00,119.655,119.725,119.645,119.725,371200000.0
2007-10-17 17:36:00,119.725,119.735,119.705,119.725,481600000.0
2007-10-17 17:37:00,119.715,119.745,119.69,119.725,795999999.0
2007-10-17 17:38:00,119.725,119.755,119.715,119.755,1232099999.0
2007-10-17 17:39:00,119.755,119.755,119.715,119.725,525799996.0
2007-10-17 17:40:00,119.735,119.785,119.735,119.755,697600006.0
2007-10-17 17:41:00,119.755,119.795,119.755,119.765,646100003.0
2007-10-17 17:42:00,119.765,119.785,119.715,119.78,1425300003.0
2007-10-17 17:43:00,119.785,119.795,119.765,119.785,940200000.0
2007-10-17 17:44:00,119.785,119.825,119.785,119.795,764000001.0
2007-10-17 17:45:00,119.795,119.805,119.755,119.765,907600001.0
2007-10-17 17:46:00,119.76,119.765,119.735,119.755,885500004.0
2007-10-17 17:47:00,119.755,119.765,119.725,119.745,715200008.0
2007-10-17 17:48:00,119.745,119.785,119.745,119.775,561600001.0
2007-10-17 17:49:00,119.775,119.785,119.755,119.755,485600001.0
2007-10-17 17:50:00,119.755,119.755,119.745,119.755,432800000.0
2007-10-17 17:51:00,119.755,119.775,119.745,119.775,505600000.0
2007-10-17 17:52:00,119.775,119.795,119.755,119.755,1141499994.0
2007-10-17 17:53:00,119.755,119.775,119.745,119.755,849500000.0
2007-10-17 17:54:00,119.755,119.795,119.745,119.765,678900000.0
2007-10-17 17:55:00,119.765,119.765,119.735,119.745,595200000.0
2007-10-17 17:56:00,119.745,119.745,119.705,119.705,375200003.0
2007-10-17 17:57:00,119.685,119.725,119.685,119.715,887200000.0
2007-10-17 17:58:00,119.715,119.745,119.705,119.745,563200000.0
2007-10-17 17:59:00,119.745,119.775,119.725,119.775,781100000.0
2007-10-17 18:00:00,119.775,119.815,119.775,119.795,812000000.0
2007-10-17 18:01:00,119.785,119.795,119.755,119.76,856500000.0
2007-10-17 18:02:00,119.765,119.775,119.735,119.765,497800000.0
2007-10-17 18:03:00,119.765,119.775,119.755,119.755,305600001.0
2007-10-17 18:04:00,119.765,119.785,119.755,119.785,80000000.0
2007-10-17 18:05:00,119.785,119.795,119.775,119.775,144000000.0
2007-10-17 18:06:00,119.775,119.805,119.765,119.805,386400001.0
2007-10-17 18:07:00,119.805,119.825,119.775,119.825,180800001.0
2007-10-17 18:08:00,119.825,119.845,119.825,119.835,288000000.0
2007-10-17 18:09:00,119.825,119.855,119.825,119.855,476800000.0
2007-10-17 18:10:00,119.855,119.855,119.805,119.805,651400001.0
2007-10-17 18:11:00,119.805,119.805,119.735,119.755,952000000.0
2007-10-17 18:12:00,119.755,119.765,119.745,119.755,408000000.0
2007-10-17 18:13:00,119.755,119.775,119.745,119.745,758800001.0
2007-10-17 18:14:00,119.755,119.765,119.745,119.755,472400000.0
2007-10-17 18:15:00,119.755,119.765,119.745,119.765,473300000.0
2007-10-17 18:16:00,119.765,119.775,119.745,119.755,558500002.0
2007-10-17 18:17:00,119.755,119.775,119.745,119.745,707400001.0
2007-10-17 18:18:00,119.755,119.775,119.74,119.745,448200004.0
2007-10-17 18:19:00,119.74,119.75,119.705,119.725,725700013.0
2007-10-17 18:20:00,119.725,119.735,119.725,119.725,819200000.0
2007-10-17 18:21:00,119.725,119.745,119.675,119.685,495200000.0
2007-10-17 18:22:00,119.685,119.705,119.685,119.695,268800001.0
2007-10-17 18:23:00,119.705,119.705,119.695,119.695,403700007.0
2007-10-17 18:24:00,119.695,119.695,119.625,119.635,780000003.0
2007-10-17 18:25:00,119.635,119.635,119.575,119.605,959200001.0
2007-10-17 18:26:00,119.605,119.605,119.525,119.525,1395200016.0
2007-10-17 18:27:00,119.525,119.535,119.505,119.515,1091200004.0
2007-10-17 18:28:00,119.515,119.535,119.505,119.525,723200002.0
2007-10-17 18:29:00,119.525,119.57,119.52,119.545,1026000000.0
2007-10-17 18:30:00,119.545,119.57,119.525,119.54,780300001.0
2007-10-17 18:31:00,119.545,119.545,119.525,119.535,620000000.0
2007-10-17 18:32:00,119.535,119.555,119.505,119.515,922800006.0
2007-10-17 18:33:00,119.515,119.545,119.485,119.485,1130400002.0
2007-10-17 18:34:00,119.485,119.515,119.475,119.515,1029100001.0
2007-10-17 18:35:00,119.515,119.555,119.505,119.55,1079600002.0
2007-10-17 18:36:00,119.55,119.585,119.545,119.545,661200000.0
2007-10-17 18:37:00,119.545,119.555,119.515,119.515,874400006.0
2007-10-17 18:38:00,119.515,119.525,119.495,119.51,925700014.0
2007-10-17 18:39:00,119.51,119.545,119.475,119.535,1220900006.0
2007-10-17 18:40:00,119.535,119.615,119.515,119.615,844500002.0
2007-10-17 18:41:00,119.615,119.615,119.555,119.555,444000001.0
2007-10-17 18:42:00,119.555,119.585,119.555,119.565,895000002.0
2007-10-17 18:43:00,119.565,119.605,119.535,119.575,445600000.0
2007-10-17 18:44:00,119.595,119.595,119.565,119.575,388000002.0
2007-10-17 18:45:00,119.575,119.605,119.545,119.545,336500002.0
2007-10-17 18:46:00,119.555,119.555,119.505,119.515,469600000.0
2007-10-17 18:47:00,119.515,119.545,119.505,119.53,816500000.0
2007-10-17 18:48:00,119.545,119.595,119.525,119.595,582100004.0
2007-10-17 18:49:00,119.595,119.595,119.565,119.59,795000009.0
2007-10-17 18:50:00,119.59,119.605,119.575,119.575,733400003.0
2007-10-17 18:51:00,119.575,119.605,119.555,119.585,649500000.0
2007-10-17 18:52:00,119.585,119.585,119.575,119.575,91200000.0
2007-10-17 18:53:00,119.575,119.575,119.555,119.565,119200000.0
2007-10-17 18:54:00,119.565,119.565,119.515,119.515,459600000.0
2007-10-17 18:55:00,119.515,119.515,119.465,119.495,1159200004.0
2007-10-17 18:56:00,119.495,119.495,119.415,119.415,737700005.0
2007-10-17 18:57:00,119.415,119.415,119.375,119.395,667200000.0
2007-10-17 18:58:00,119.395,119.405,119.325,119.335,446700000.0
2007-10-17 18:59:00,119.335,119.375,119.305,119.345,1070300000.0
2007-10-17 19:00:00,119.335,119.405,119.325,119.405,680800000.0
2007-10-17 19:01:00,119.405,119.405,119.375,119.385,685600000.0
2007-10-17 19:02:00,119.385,119.485,119.385,119.475,804200000.0
2007-10-17 19:03:00,119.475,119.475,119.425,119.445,785000007.0
2007-10-17 19:04:00,119.445,119.455,119.445,119.455,349600000.0
2007-10-17 19:05:00,119.455,119.485,119.455,119.465,408800000.0
2007-10-17 19:06:00,119.465,119.465,119.355,119.355,1018699997.0
2007-10-17 19:07:00,119.355,119.405,119.355,119.395,716000001.0
2007-10-17 19:08:00,119.405,119.435,119.395,119.435,654900000.0
2007-10-17 19:09:00,119.435,119.445,119.305,119.345,1084199999.0
2007-10-17 19:10:00,119.345,119.355,119.295,119.295,549600000.0
2007-10-17 19:11:00,119.295,119.295,119.255,119.255,714200000.0
2007-10-17 19:12:00,119.265,119.285,119.255,119.275,612900000.0
2007-10-17 19:13:00,119.275,119.375,119.275,119.375,714400000.0
2007-10-17 19:14:00,119.375,119.425,119.375,119.405,694600000.0
2007-10-17 19:15:00,119.415,119.465,119.405,119.435,747800000.0
2007-10-17 19:16:00,119.435,119.445,119.385,119.395,768500001.0
2007-10-17 19:17:00,119.395,119.415,119.385,119.395,282400000.0
2007-10-17 19:18:00,119.395,119.405,119.37,119.395,633800001.0
2007-10-17 19:19:00,119.395,119.415,119.385,119.405,820500003.0
2007-10-17 19:20:00,119.405,119.415,119.375,119.375,861600000.0
2007-10-17 19:21:00,119.375,119.375,119.345,119.345,598800000.0
2007-10-17 19:22:00,119.345,119.365,119.285,119.285,569700000.0
2007-10-17 19:23:00,119.295,119.295,119.245,119.265,700000001.0
2007-10-17 19:24:00,119.265,119.3,119.265,119.285,943200000.0
2007-10-17 19:25:00,119.285,119.305,119.275,119.285,186600000.0
2007-10-17 19:26:00,119.295,119.295,119.255,119.265,352700001.0
2007-10-17 19:27:00,119.255,119.265,119.235,119.235,869300006.0
2007-10-17 19:28:00,119.235,119.245,119.205,119.225,906300000.0
2007-10-17 19:29:00,119.225,119.225,119.185,119.205,938500006.0
2007-10-17 19:30:00,119.205,119.265,119.205,119.225,763700000.0
2007-10-17 19:31:00,119.225,119.265,119.215,119.235,724000002.0
2007-10-17 19:32:00,119.235,119.265,119.235,119.265,364800000.0
2007-10-17 19:33:00,119.265,119.275,119.245,119.255,689500004.0
2007-10-17 19:34:00,119.255,119.265,119.245,119.265,367699999.0
2007-10-17 19:35:00,119.265,119.285,119.265,119.265,239300001.0
2007-10-17 19:36:00,119.265,119.275,119.265,119.265,237600000.0
2007-10-17 19:37:00,119.265,119.325,119.265,119.305,883300000.0
2007-10-17 19:38:00,119.305,119.325,119.305,119.305,329600000.0
2007-10-17 19:39:00,119.305,119.385,119.305,119.325,637000000.0
2007-10-17 19:40:00,119.315,119.335,119.315,119.325,577800001.0
2007-10-17 19:41:00,119.325,119.335,119.295,119.295,612800002.0
2007-10-17 19:42:00,119.295,119.335,119.285,119.285,503900003.0
2007-10-17 19:43:00,119.285,119.305,119.285,119.295,187200000.0
2007-10-17 19:44:00,119.295,119.305,119.275,119.285,259900002.0
2007-10-17 19:45:00,119.28,119.295,119.275,119.285,319300002.0
2007-10-17 19:46:00,119.285,119.295,119.275,119.285,452200000.0
2007-10-17 19:47:00,119.285,119.295,119.245,119.245,682400000.0
2007-10-17 19:48:00,119.245,119.275,119.235,119.265,380200000.0
2007-10-17 19:49:00,119.265,119.265,119.22,119.225,1167900015.0
2007-10-17 19:50:00,119.225,119.235,119.215,119.225,652800000.0
2007-10-17 19:51:00,119.225,119.235,119.2,119.205,676000002.0
2007-10-17 19:52:00,119.205,119.215,119.125,119.125,531200000.0
2007-10-17 19:53:00,119.125,119.125,119.075,119.085,746500000.0
2007-10-17 19:54:00,119.085,119.105,119.045,119.085,929700002.0
2007-10-17 19:55:00,119.075,119.085,119.035,119.075,859500002.0
2007-10-17 19:56:00,119.075,119.075,118.985,119.025,1210400001.0
2007-10-17 19:57:00,119.015,119.125,119.015,119.115,959700006.0
2007-10-17 19:58:00,119.105,119.165,119.1,119.155,1065500004.0
2007-10-17 19:59:00,119.155,119.18,119.145,119.165,737600000.0
2007-10-17 20:00:00,119.165,119.175,119.11,119.135,991200000.0
2007-10-17 20:01:00,119.135,119.135,119.095,119.135,664000001.0
2007-10-17 20:02:00,119.135,119.175,119.125,119.165,681600004.0
2007-10-17 20:03:00,119.165,119.265,119.155,119.255,544800000.0
2007-10-17 20:04:00,119.265,119.275,119.225,119.235,837600001.0
2007-10-17 20:05:00,119.255,119.255,119.205,119.245,841300005.0
2007-10-17 20:06:00,119.235,119.295,119.235,119.285,973700003.0
2007-10-17 20:07:00,119.285,119.345,119.285,119.335,434200000.0
2007-10-17 20:08:00,119.335,119.355,119.325,119.35,1018100002.0
2007-10-17 20:09:00,119.35,119.385,119.325,119.385,1002900007.0
2007-10-17 20:10:00,119.385,119.435,119.385,119.425,425900000.0
2007-10-17 20:11:00,119.415,119.435,119.365,119.375,792000006.0
2007-10-17 20:12:00,119.375,119.415,119.345,119.415,969000007.0
2007-10-17 20:13:00,119.415,119.415,119.355,119.355,584100005.0
2007-10-17 20:14:00,119.375,119.375,119.355,119.365,450300004.0
2007-10-17 20:15:00,119.365,119.375,119.355,119.365,463000000.0
2007-10-17 20:16:00,119.355,119.375,119.355,119.355,340100000.0
2007-10-17 20:17:00,119.355,119.355,119.325,119.345,471100001.0
2007-10-17 20:18:00,119.335,119.375,119.325,119.375,473600002.0
2007-10-17 20:19:00,119.375,119.415,119.375,119.415,432000000.0
2007-10-17 20:20:00,119.415,119.435,119.385,119.385,462400000.0
2007-10-17 20:21:00,119.385,119.385,119.355,119.365,394400000.0
2007-10-17 20:22:00,119.365,119.395,119.365,119.395,416700000.0
2007-10-17 20:23:00,119.395,119.395,119.365,119.385,780600001.0
2007-10-17 20:24:00,119.385,119.395,119.355,119.355,544800000.0
2007-10-17 20:25:00,119.355,119.375,119.335,119.335,953900007.0
2007-10-17 20:26:00,119.335,119.355,119.315,119.315,594200003.0
2007-10-17 20:27:00,119.325,119.335,119.315,119.315,462400000.0
2007-10-17 20:28:00,119.305,119.355,119.305,119.345,236100000.0
2007-10-17 20:29:00,119.345,119.345,119.315,119.345,216300000.0
2007-10-17 20:30:00,119.345,119.345,119.305,119.305,404000000.0
2007-10-17 20:31:00,119.305,119.305,119.245,119.255,604800000.0
2007-10-17 20:32:00,119.245,119.255,119.225,119.235,864800000.0
2007-10-17 20:33:00,119.235,119.255,119.205,119.215,595200000.0
2007-10-17 20:34:00,119.215,119.245,119.195,119.245,389300000.0
2007-10-17 20:35:00,119.245,119.245,119.225,119.225,305600000.0
2007-10-17 20:36:00,119.225,119.235,119.215,119.225,320800000.0
2007-10-17 20:37:00,119.225,119.235,119.165,119.165,456300000.0
2007-10-17 20:38:00,119.165,119.175,119.145,119.155,353600000.0
2007-10-17 20:39:00,119.165,119.215,119.165,119.205,436800000.0
2007-10-17 20:40:00,119.205,119.225,119.195,119.205,214300000.0
2007-10-17 20:41:00,119.205,119.245,119.205,119.235,368800000.0
2007-10-17 20:42:00,119.235,119.245,119.225,119.235,368800000.0
2007-10-17 20:43:00,119.235,119.285,119.235,119.27,631400000.0
2007-10-17 20:44:00,119.27,119.375,119.255,119.365,1188900000.0
2007-10-17 20:45:00,119.375,119.395,119.365,119.375,537600000.0
2007-10-17 20:46:00,119.375,119.385,119.335,119.375,502400000.0
2007-10-17 20:47:00,119.375,119.385,119.325,119.325,608600001.0
2007-10-17 20:48:00,119.325,119.325,119.315,119.315,400000000.0
2007-10-17 20:49:00,119.315,119.335,119.305,119.305,280800000.0
2007-10-17 20:50:00,119.315,119.325,119.285,119.325,508700000.0
2007-10-17 20:51:00,119.325,119.325,119.315,119.315,291600000.0
2007-10-17 20:52:00,119.315,119.325,119.305,119.315,312000000.0
2007-10-17 20:53:00,119.315,119.315,119.275,119.295,437100000.0
2007-10-17 20:54:00,119.285,119.315,119.285,119.305,383900000.0
2007-10-17 20:55:00,119.305,119.315,119.305,119.305,338600000.0
2007-10-17 20:56:00,119.29,119.315,119.285,119.295,490500000.0
2007-10-17 20:57:00,119.295,119.335,119.295,119.325,216800000.0
2007-10-17 20:58:00,119.335,119.365,119.325,119.355,490400000.0
2007-10-17 20:59:00,119.355,119.385,119.345,119.355,588800000.0
2007-10-17 21:00:00,119.345,119.405,119.315,119.405,667000000.0
2007-10-17 21:01:00,119.405,119.465,119.405,119.455,647200000.0
2007-10-17 21:02:00,119.455,119.495,119.425,119.425,500000000.0
2007-10-17 21:03:00,119.425,119.425,119.365,119.385,790800002.0
2007-10-17 21:04:00,119.385,119.405,119.385,119.385,527200000.0
2007-10-17 21:05:00,119.395,119.425,119.385,119.415,381600000.0
2007-10-17 21:06:00,119.405,119.445,119.405,119.445,467200000.0
2007-10-17 21:07:00,119.445,119.455,119.415,119.42,500800000.0
2007-10-17 21:08:00,119.425,119.515,119.425,119.515,539800000.0
2007-10-17 21:09:00,119.515,119.525,119.495,119.505,364800000.0
2007-10-17 21:10:00,119.505,119.515,119.475,119.475,305200000.0
2007-10-17 21:11:00,119.485,119.485,119.435,119.455,625400000.0
2007-10-17 21:12:00,119.465,119.475,119.445,119.455,451300000.0
2007-10-17 21:13:00,119.455,119.465,119.445,119.445,252000000.0
2007-10-17 21:14:00,119.445,119.455,119.425,119.445,316500000.0
2007-10-17 21:15:00,119.445,119.455,119.445,119.445,280800000.0
2007-10-17 21:16:00,119.445,119.515,119.445,119.505,471200000.0
2007-10-17 21:17:00,119.505,119.555,119.495,119.545,470400000.0
2007-10-17 21:18:00,119.545,119.615,119.515,119.605,735400000.0
2007-10-17 21:19:00,119.605,119.605,119.535,119.555,448000000.0
2007-10-17 21:20:00,119.545,119.555,119.505,119.525,364000000.0
2007-10-17 21:21:00,119.525,119.545,119.515,119.545,585600000.0
2007-10-17 21:22:00,119.545,119.545,119.485,119.505,676000000.0
2007-10-17 21:23:00,119.495,119.515,119.49,119.515,531600000.0
2007-10-17 21:24:00,119.515,119.515,119.5,119.5,308800000.0
2007-10-17 21:25:00,119.505,119.515,119.435,119.435,743900000.0
2007-10-17 21:26:00,119.435,119.445,119.415,119.435,643700000.0
2007-10-17 21:27:00,119.435,119.485,119.425,119.455,399200000.0
2007-10-17 21:28:00,119.455,119.455,119.435,119.455,268800000.0
2007-10-17 21:29:00,119.455,119.495,119.445,119.455,326400000.0
2007-10-17 21:30:00,119.455,119.455,119.405,119.425,208000000.0
2007-10-17 21:31:00,119.425,119.445,119.385,119.43,315000000.0
2007-10-17 21:32:00,119.445,119.465,119.365,119.385,929900000.0
2007-10-17 21:33:00,119.385,119.395,119.355,119.375,475000000.0
2007-10-17 21:34:00,119.365,119.375,119.345,119.355,381300000.0
2007-10-17 21:35:00,119.355,119.355,119.315,119.345,380000000.0
2007-10-17 21:36:00,119.345,119.405,119.345,119.405,323200000.0
2007-10-17 21:37:00,119.405,119.405,119.375,119.385,232000000.0
2007-10-17 21:38:00,119.375,119.435,119.375,119.415,372800000.0
2007-10-17 21:39:00,119.415,119.415,119.375,119.375,294400000.0
2007-10-17 21:40:00,119.375,119.375,119.36,119.375,229600000.0
2007-10-17 21:41:00,119.375,119.395,119.375,119.385,318200000.0
2007-10-17 21:42:00,119.385,119.395,119.365,119.385,263400000.0
2007-10-17 21:43:00,119.385,119.435,119.385,119.395,411100000.0
2007-10-17 21:44:00,119.395,119.435,119.395,119.435,468600000.0
2007-10-17 21:45:00,119.435,119.465,119.415,119.445,662300000.0
2007-10-17 21:46:00,119.445,119.525,119.445,119.525,284000000.0
2007-10-17 21:47:00,119.525,119.535,119.475,119.485,483200000.0
2007-10-17 21:48:00,119.485,119.485,119.455,119.475,413700000.0
2007-10-17 21:49:00,119.475,119.535,119.475,119.505,498400000.0
2007-10-17 21:50:00,119.505,119.545,119.505,119.535,498400000.0
2007-10-17 21:51:00,119.535,119.545,119.515,119.535,259100000.0
2007-10-17 21:52:00,119.535,119.555,119.535,119.535,300000000.0
2007-10-17 21:53:00,119.535,119.535,119.525,119.535,300800000.0
2007-10-17 21:54:00,119.535,119.605,119.535,119.585,494400000.0
2007-10-17 21:55:00,119.585,119.625,119.585,119.625,540000000.0
2007-10-17 21:56:00,119.625,119.635,119.605,119.635,454300000.0
2007-10-17 21:57:00,119.635,119.675,119.625,119.625,506600000.0
2007-10-17 21:58:00,119.625,119.625,119.605,119.605,295200000.0
2007-10-17 21:59:00,119.605,119.625,119.595,119.615,132000000.0
2007-10-17 22:00:00,119.625,119.635,119.615,119.635,126400000.0
2007-10-17 22:01:00,119.635,119.685,119.635,119.665,422400000.0
2007-10-17 22:02:00,119.665,119.675,119.665,119.665,283200000.0
2007-10-17 22:03:00,119.665,119.695,119.665,119.695,243200000.0
2007-10-17 22:04:00,119.685,119.685,119.635,119.645,293000000.0
2007-10-17 22:05:00,119.645,119.665,119.6,119.625,370700000.0
2007-10-17 22:06:00,119.635,119.645,119.625,119.635,258800000.0
2007-10-17 22:07:00,119.625,119.675,119.625,119.665,355000000.0
2007-10-17 22:08:00,119.655,119.665,119.635,119.645,232900001.0
2007-10-17 22:09:00,119.655,119.675,119.655,119.665,243200000.0
2007-10-17 22:10:00,119.675,119.695,119.645,119.685,487299999.0
2007-10-17 22:11:00,119.685,119.685,119.655,119.655,392800000.0
2007-10-17 22:12:00,119.655,119.655,119.64,119.655,322600000.0
2007-10-17 22:13:00,119.665,119.665,119.625,119.645,340600000.0
2007-10-17 22:14:00,119.645,119.655,119.63,119.655,68400000.0
2007-10-17 22:15:00,119.655,119.695,119.635,119.695,397000000.0
2007-10-17 22:16:00,119.695,119.695,119.665,119.685,376800000.0
2007-10-17 22:17:00,119.685,119.715,119.685,119.695,507000000.0
2007-10-17 22:18:00,119.695,119.715,119.675,119.705,305600000.0
2007-10-17 22:19:00,119.705,119.725,119.705,119.725,358400000.0
2007-10-17 22:20:00,119.725,119.775,119.715,119.765,205300000.0
2007-10-17 22:21:00,119.765,119.775,119.745,119.765,303500000.0
2007-10-17 22:22:00,119.755,119.805,119.755,119.805,411800000.0
2007-10-17 22:23:00,119.795,119.825,119.785,119.805,440700000.0
2007-10-17 22:24:00,119.805,119.815,119.775,119.805,251200000.0
2007-10-17 22:25:00,119.805,119.825,119.805,119.815,131700000.0
2007-10-17 22:26:00,119.815,119.815,119.805,119.815,167200000.0
2007-10-17 22:27:00,119.825,119.835,119.815,119.825,123200000.0
2007-10-17 22:28:00,119.825,119.825,119.775,119.805,280000000.0
2007-10-17 22:29:00,119.775,119.805,119.765,119.78,92300000.0
2007-10-17 22:30:00,119.785,119.825,119.77,119.825,117000000.0
2007-10-17 22:31:00,119.835,119.835,119.825,119.825,107700000.0
2007-10-17 22:32:00,119.825,119.835,119.775,119.785,175000000.0
2007-10-17 22:33:00,119.785,119.785,119.75,119.785,192600000.0
2007-10-17 22:34:00,119.785,119.795,119.755,119.78,205300000.0
2007-10-17 22:35:00,119.785,119.815,119.78,119.805,102900000.0
2007-10-17 22:36:00,119.805,119.815,119.765,119.785,448600000.0
2007-10-17 22:37:00,119.795,119.795,119.765,119.765,213800000.0
2007-10-17 22:38:00,119.765,119.775,119.765,119.775,75000000.0
2007-10-17 22:39:00,119.775,119.775,119.765,119.765,100000000.0
2007-10-17 22:40:00,119.765,119.775,119.76,119.775,155200000.0
2007-10-17 22:41:00,119.775,119.775,119.755,119.775,121600000.0
2007-10-17 22:42:00,119.775,119.785,119.775,119.785,108800000.0
2007-10-17 22:43:00,119.785,119.795,119.755,119.785,292400000.0
2007-10-17 22:44:00,119.785,119.785,119.775,119.785,100800000.0
2007-10-17 22:45:00,119.785,119.795,119.755,119.755,195200000.0
2007-10-17 22:46:00,119.755,119.755,119.755,119.755,92800000.0
2007-10-17 22:47:00,119.745,119.765,119.745,119.765,57600000.0
2007-10-17 22:48:00,119.765,119.775,119.755,119.765,60800000.0
2007-10-17 22:49:00,119.765,119.775,119.75,119.755,165200000.0
2007-10-17 22:50:00,119.755,119.755,119.725,119.725,201600001.0
2007-10-17 22:51:00,119.745,119.745,119.705,119.72,182000000.0
2007-10-17 22:52:00,119.72,119.735,119.705,119.715,204900000.0
2007-10-17 22:53:00,119.715,119.745,119.71,119.735,299200000.0
2007-10-17 22:54:00,119.735,119.735,119.715,119.715,73600000.0
2007-10-17 22:55:00,119.725,119.725,119.725,119.725,117000000.0
2007-10-17 22:56:00,119.725,119.725,119.675,119.715,484400000.0
2007-10-17 22:57:00,119.715,119.715,119.685,119.705,379200000.0
2007-10-17 22:58:00,119.705,119.725,119.66,119.685,406400000.0
2007-10-17 22:59:00,119.685,119.705,119.645,119.655,78400000.0
2007-10-17 23:00:00,119.645,119.645,119.605,119.645,273100000.0
2007-10-17 23:01:00,119.645,119.645,119.645,119.645,12000000.0
2007-10-17 23:02:00,119.66,119.66,119.63,119.64,239100000.0
2007-10-17 23:03:00,119.625,119.635,119.625,119.635,239100000.0
2007-10-17 23:04:00,119.635,119.635,119.595,119.605,375900000.0
2007-10-17 23:05:00,119.605,119.625,119.595,119.615,129500000.0
2007-10-17 23:06:00,119.615,119.675,119.605,119.675,256000000.0
2007-10-17 23:07:00,119.675,119.705,119.635,119.635,68600000.0
2007-10-17 23:08:00,119.575,119.635,119.525,119.545,175700000.0
2007-10-17 23:09:00,119.545,119.585,119.545,119.585,45600000.0
2007-10-17 23:10:00,119.585,119.595,119.575,119.585,157500000.0
2007-10-17 23:11:00,119.585,119.585,119.555,119.575,119600000.0
2007-10-17 23:12:00,119.545,119.585,119.495,119.565,277900000.0
2007-10-17 23:13:00,119.565,119.605,119.515,119.595,152500000.0
2007-10-17 23:14:00,119.595,119.605,119.565,119.595,87800000.0
2007-10-17 23:15:00,119.595,119.595,119.515,119.575,100200000.0
2007-10-17 23:16:00,119.575,119.585,119.485,119.545,116000000.0
2007-10-17 23:17:00,119.545,119.545,119.525,119.525,57200000.0
2007-10-17 23:18:00,119.525,119.525,119.475,119.495,116900000.0
2007-10-17 23:19:00,119.485,119.515,119.475,119.505,101600000.0
2007-10-17 23:20:00,119.505,119.515,119.495,119.505,116300000.0
2007-10-17 23:21:00,119.515,119.535,119.485,119.535,218800000.0
2007-10-17 23:22:00,119.535,119.545,119.535,119.545,60800000.0
2007-10-17 23:23:00,119.545,119.595,119.515,119.565,136400000.0
2007-10-17 23:24:00,119.565,119.645,119.545,119.645,233500000.0
2007-10-17 23:25:00,119.645,119.685,119.565,119.665,245200000.0
2007-10-17 23:26:00,119.665,119.675,119.635,119.655,178400000.0
2007-10-17 23:27:00,119.655,119.665,119.655,119.665,22400000.0
2007-10-17 23:28:00,119.675,119.675,119.655,119.665,63500000.0
2007-10-17 23:29:00,119.665,119.665,119.555,119.565,109000000.0
2007-10-17 23:30:00,119.565,119.575,119.545,119.565,53700000.0
2007-10-17 23:31:00,119.575,119.575,119.535,119.535,119000000.0
2007-10-17 23:32:00,119.555,119.575,119.545,119.575,41200000.0
2007-10-17 23:33:00,119.555,119.575,119.555,119.575,34600000.0
2007-10-17 23:34:00,119.575,119.605,119.575,119.575,28600000.0
2007-10-17 23:35:00,119.575,119.575,119.555,119.565,46100000.0
2007-10-17 23:36:00,119.565,119.565,119.555,119.555,23200000.0
2007-10-17 23:37:00,119.555,119.555,119.555,119.555,28400000.0
2007-10-17 23:38:00,119.555,119.595,119.555,119.555,93200000.0
2007-10-17 23:39:00,119.555,119.625,119.555,119.595,72400000.0
2007-10-17 23:40:00,119.595,119.655,119.595,119.615,170700000.0
2007-10-17 23:41:00,119.615,119.655,119.585,119.635,264900000.0
2007-10-17 23:42:00,119.645,119.675,119.635,119.655,193200000.0
2007-10-17 23:43:00,119.635,119.645,119.615,119.615,158900000.0
2007-10-17 23:44:00,119.625,119.695,119.615,119.675,270300000.0
2007-10-17 23:45:00,119.665,119.665,119.655,119.665,30000000.0
2007-10-17 23:46:00,119.665,119.665,119.625,119.645,133600000.0
2007-10-17 23:47:00,119.645,119.645,119.615,119.615,97200000.0
2007-10-17 23:48:00,119.605,119.605,119.555,119.565,404800000.0
2007-10-17 23:49:00,119.565,119.605,119.565,119.595,302000000.0
2007-10-17 23:50:00,119.585,119.585,119.575,119.585,102500000.0
2007-10-17 23:51:00,119.585,119.585,119.565,119.565,123200000.0
2007-10-17 23:52:00,119.565,119.575,119.555,119.575,336200000.0
2007-10-17 23:54:00,119.575,119.585,119.575,119.585,30800000.0
2007-10-17 23:55:00,119.575,119.585,119.575,119.585,32400000.0
2007-10-17 23:56:00,119.585,119.585,119.545,119.555,339200000.0
2007-10-17 23:57:00,119.565,119.575,119.565,119.575,134000000.0
2007-10-17 23:58:00,119.585,119.675,119.585,119.645,231600000.0
2007-10-17 23:59:00,119.655,119.665,119.615,119.665,229700000.0
2007-10-18 00:00:00,119.665,119.665,119.615,119.615,140100000.0
2007-10-18 00:01:00,119.665,119.675,119.635,119.635,68000000.0
2007-10-18 00:02:00,119.635,119.665,119.615,119.645,146700000.0
2007-10-18 00:03:00,119.645,119.665,119.625,119.645,260400000.0
2007-10-18 00:04:00,119.645,119.645,119.565,119.595,258800000.0
2007-10-18 00:05:00,119.595,119.645,119.595,119.605,110400000.0
2007-10-18 00:06:00,119.605,119.625,119.605,119.625,91800000.0
2007-10-18 00:07:00,119.605,119.645,119.605,119.605,438600000.0
2007-10-18 00:08:00,119.605,119.615,119.585,119.585,434100000.0
2007-10-18 00:09:00,119.605,119.645,119.585,119.635,163000000.0
2007-10-18 00:10:00,119.635,119.645,119.625,119.645,48800000.0
2007-10-18 00:11:00,119.645,119.645,119.625,119.645,128300000.0
2007-10-18 00:12:00,119.645,119.645,119.615,119.625,99600000.0
2007-10-18 00:13:00,119.635,119.635,119.585,119.595,305800000.0
2007-10-18 00:14:00,119.595,119.595,119.565,119.565,388000000.0
2007-10-18 00:15:00,119.565,119.575,119.555,119.555,670799999.0
2007-10-18 00:16:00,119.555,119.575,119.545,119.555,550400003.0
2007-10-18 00:17:00,119.555,119.575,119.555,119.555,555900000.0
2007-10-18 00:18:00,119.565,119.575,119.545,119.565,479699997.0
2007-10-18 00:19:00,119.565,119.565,119.525,119.545,532600011.0
2007-10-18 00:20:00,119.545,119.545,119.525,119.535,440400002.0
2007-10-18 00:21:00,119.545,119.555,119.525,119.555,310100006.0
2007-10-18 00:22:00,119.545,119.555,119.535,119.535,294300000.0
2007-10-18 00:23:00,119.535,119.535,119.515,119.525,322699999.0
2007-10-18 00:24:00,119.515,119.525,119.485,119.485,205200000.0
2007-10-18 00:25:00,119.485,119.485,119.475,119.475,105200001.0
2007-10-18 00:26:00,119.475,119.475,119.475,119.475,68000000.0
2007-10-18 00:27:00,119.475,119.485,119.465,119.485,212000002.0
2007-10-18 00:28:00,119.485,119.525,119.465,119.505,287400000.0
2007-10-18 00:29:00,119.505,119.525,119.495,119.525,250600000.0
2007-10-18 00:30:00,119.525,119.535,119.525,119.535,213600000.0
2007-10-18 00:31:00,119.535,119.545,119.535,119.545,389700000.0
2007-10-18 00:32:00,119.545,119.555,119.535,119.545,153500000.0
2007-10-18 00:33:00,119.555,119.555,119.535,119.555,74400000.0
2007-10-18 00:34:00,119.545,119.555,119.53,119.53,99200000.0
2007-10-18 00:35:00,119.535,119.535,119.525,119.525,141200000.0
2007-10-18 00:36:00,119.535,119.54,119.53,119.54,70700000.0
2007-10-18 00:37:00,119.54,119.54,119.525,119.54,52500000.0
2007-10-18 00:38:00,119.54,119.545,119.535,119.545,72600000.0
2007-10-18 00:39:00,119.545,119.555,119.545,119.545,63200000.0
2007-10-18 00:40:00,119.545,119.57,119.535,119.535,238000000.0
2007-10-18 00:41:00,119.535,119.535,119.525,119.535,57600000.0
2007-10-18 00:42:00,119.535,119.535,119.525,119.535,56200000.0
2007-10-18 00:43:00,119.535,119.535,119.515,119.515,284800000.0
2007-10-18 00:44:00,119.515,119.545,119.515,119.535,222100000.0
2007-10-18 00:45:00,119.535,119.535,119.515,119.515,126000000.0
2007-10-18 00:46:00,119.515,119.525,119.515,119.515,70400000.0
2007-10-18 00:47:00,119.505,119.525,119.495,119.495,235800000.0
2007-10-18 00:48:00,119.505,119.505,119.495,119.505,430400000.0
2007-10-18 00:49:00,119.505,119.515,119.495,119.505,203400000.0
2007-10-18 00:50:00,119.505,119.515,119.495,119.505,99000000.0
2007-10-18 00:51:00,119.505,119.525,119.505,119.515,134600000.0
2007-10-18 00:52:00,119.515,119.515,119.505,119.515,226500000.0
2007-10-18 00:53:00,119.515,119.515,119.505,119.505,164000000.0
2007-10-18 00:54:00,119.505,119.505,119.505,119.505,151400000.0
2007-10-18 00:55:00,119.505,119.505,119.485,119.505,429800000.0
2007-10-18 00:56:00,119.495,119.495,119.485,119.495,468900000.0
2007-10-18 00:57:00,119.495,119.495,119.455,119.455,705900000.0
2007-10-18 00:58:00,119.455,119.475,119.455,119.465,625000000.0
2007-10-18 00:59:00,119.465,119.495,119.455,119.485,221200000.0
2007-10-18 01:00:00,119.485,119.495,119.455,119.455,436900000.0
2007-10-18 01:01:00,119.445,119.455,119.415,119.425,1038700000.0
2007-10-18 01:02:00,119.425,119.455,119.425,119.435,465600000.0
2007-10-18 01:03:00,119.435,119.445,119.425,119.435,468900000.0
2007-10-18 01:04:00,119.435,119.445,119.425,119.435,348800000.0
2007-10-18 01:05:00,119.435,119.445,119.425,119.435,300600000.0
2007-10-18 01:06:00,119.445,119.465,119.425,119.425,374400000.0
2007-10-18 01:07:00,119.425,119.445,119.425,119.445,541600000.0
2007-10-18 01:08:00,119.445,119.445,119.405,119.425,604000000.0
2007-10-18 01:09:00,119.425,119.425,119.405,119.405,464800000.0
2007-10-18 01:10:00,119.405,119.415,119.405,119.415,244800000.0
2007-10-18 01:11:00,119.415,119.425,119.395,119.415,188000000.0
2007-10-18 01:12:00,119.415,119.425,119.395,119.415,364500000.0
2007-10-18 01:13:00,119.415,119.415,119.365,119.385,266400000.0
2007-10-18 01:14:00,119.385,119.405,119.365,119.405,237900000.0
2007-10-18 01:15:00,119.405,119.475,119.405,119.475,370900000.0
2007-10-18 01:16:00,119.475,119.475,119.435,119.435,344800000.0
2007-10-18 01:17:00,119.435,119.465,119.405,119.465,326200000.0
2007-10-18 01:18:00,119.465,119.475,119.455,119.455,167600000.0
2007-10-18 01:19:00,119.455,119.455,119.445,119.455,312500000.0
2007-10-18 01:20:00,119.455,119.495,119.445,119.465,418300000.0
2007-10-18 01:21:00,119.465,119.475,119.465,119.475,149600000.0
2007-10-18 01:22:00,119.475,119.485,119.435,119.445,388300001.0
2007-10-18 01:23:00,119.445,119.465,119.435,119.445,504900000.0
2007-10-18 01:24:00,119.435,119.455,119.415,119.415,759400000.0
2007-10-18 01:25:00,119.415,119.415,119.385,119.405,510100000.0
2007-10-18 01:26:00,119.405,119.425,119.385,119.385,592200001.0
2007-10-18 01:27:00,119.385,119.395,119.335,119.355,850100007.0
2007-10-18 01:28:00,119.355,119.395,119.345,119.395,502400000.0
2007-10-18 01:29:00,119.395,119.395,119.355,119.385,342399996.0
2007-10-18 01:30:00,119.385,119.395,119.355,119.375,459000000.0
2007-10-18 01:31:00,119.375,119.375,119.355,119.365,384000000.0
2007-10-18 01:32:00,119.365,119.365,119.345,119.345,594400000.0
2007-10-18 01:33:00,119.345,119.355,119.335,119.345,783600000.0
2007-10-18 01:34:00,119.345,119.345,119.325,119.335,729600000.0
2007-10-18 01:35:00,119.335,119.335,119.305,119.325,805500004.0
2007-10-18 01:36:00,119.325,119.355,119.315,119.355,559600000.0
2007-10-18 01:37:00,119.355,119.355,119.335,119.335,197600000.0
2007-10-18 01:38:00,119.335,119.345,119.325,119.345,318600000.0
2007-10-18 01:39:00,119.345,119.355,119.315,119.345,298800001.0
2007-10-18 01:40:00,119.355,119.385,119.335,119.375,525800001.0
2007-10-18 01:41:00,119.375,119.395,119.375,119.385,492000000.0
2007-10-18 01:42:00,119.385,119.385,119.375,119.385,360200000.0
2007-10-18 01:43:00,119.385,119.395,119.385,119.385,194400000.0
2007-10-18 01:44:00,119.385,119.395,119.375,119.385,384700000.0
2007-10-18 01:45:00,119.395,119.405,119.385,119.395,258400000.0
2007-10-18 01:46:00,119.395,119.395,119.385,119.385,268800000.0
2007-10-18 01:47:00,119.385,119.415,119.385,119.405,208000000.0
2007-10-18 01:48:00,119.405,119.425,119.395,119.405,419700000.0
2007-10-18 01:49:00,119.405,119.425,119.405,119.425,489100000.0
2007-10-18 01:50:00,119.425,119.445,119.385,119.435,613600000.0
2007-10-18 01:51:00,119.435,119.445,119.405,119.405,426400000.0
2007-10-18 01:52:00,119.405,119.405,119.345,119.365,651200000.0
2007-10-18 01:53:00,119.365,119.365,119.305,119.325,287900000.0
2007-10-18 01:54:00,119.325,119.385,119.325,119.345,420200000.0
2007-10-18 01:55:00,119.355,119.355,119.325,119.335,517600000.0
2007-10-18 01:56:00,119.335,119.355,119.325,119.355,229999998.0
2007-10-18 01:57:00,119.355,119.355,119.325,119.325,174800000.0
2007-10-18 01:58:00,119.325,119.335,119.305,119.315,582400000.0
2007-10-18 01:59:00,119.315,119.325,119.245,119.245,535700000.0
2007-10-18 02:00:00,119.275,119.295,119.255,119.295,392400000.0
2007-10-18 02:01:00,119.295,119.315,119.275,119.305,541600003.0
2007-10-18 02:02:00,119.305,119.325,119.305,119.325,197600000.0
2007-10-18 02:03:00,119.315,119.345,119.315,119.335,405600000.0
2007-10-18 02:04:00,119.335,119.355,119.335,119.355,291699996.0
2007-10-18 02:05:00,119.355,119.385,119.345,119.375,331800000.0
2007-10-18 02:06:00,119.375,119.395,119.365,119.395,327600000.0
2007-10-18 02:07:00,119.395,119.395,119.385,119.385,304400000.0
2007-10-18 02:08:00,119.385,119.385,119.375,119.385,383600000.0
2007-10-18 02:09:00,119.385,119.395,119.385,119.395,421200000.0
2007-10-18 02:10:00,119.395,119.405,119.395,119.395,220600000.0
2007-10-18 02:11:00,119.395,119.415,119.395,119.405,184000000.0
2007-10-18 02:12:00,119.405,119.405,119.395,119.395,187200000.0
2007-10-18 02:13:00,119.395,119.435,119.395,119.405,271200000.0
2007-10-18 02:14:00,119.405,119.415,119.405,119.405,160400000.0
2007-10-18 02:15:00,119.405,119.425,119.405,119.425,397500000.0
2007-10-18 02:16:00,119.425,119.425,119.39,119.415,382700000.0
2007-10-18 02:17:00,119.405,119.405,119.375,119.375,416300000.0
2007-10-18 02:18:00,119.375,119.395,119.365,119.385,445200000.0
2007-10-18 02:19:00,119.385,119.415,119.385,119.405,288400000.0
2007-10-18 02:20:00,119.405,119.415,119.405,119.405,251100000.0
2007-10-18 02:21:00,119.405,119.405,119.385,119.395,160500000.0
2007-10-18 02:22:00,119.395,119.405,119.385,119.405,276800000.0
2007-10-18 02:23:00,119.405,119.405,119.385,119.405,138099998.0
2007-10-18 02:24:00,119.405,119.415,119.405,119.415,159200000.0
2007-10-18 02:25:00,119.415,119.415,119.385,119.395,259800000.0
2007-10-18 02:26:00,119.395,119.395,119.375,119.395,159100000.0
2007-10-18 02:27:00,119.395,119.405,119.395,119.405,170400000.0
2007-10-18 02:28:00,119.405,119.415,119.395,119.405,201200000.0
2007-10-18 02:29:00,119.415,119.415,119.385,119.385,212000000.0
2007-10-18 02:30:00,119.385,119.395,119.375,119.385,166700000.0
2007-10-18 02:31:00,119.375,119.385,119.345,119.365,278800000.0
2007-10-18 02:32:00,119.365,119.365,119.355,119.365,144000000.0
2007-10-18 02:33:00,119.355,119.375,119.355,119.365,140800000.0
2007-10-18 02:34:00,119.365,119.365,119.355,119.355,158400000.0
2007-10-18 02:35:00,119.345,119.375,119.345,119.355,186300000.0
2007-10-18 02:36:00,119.355,119.365,119.305,119.355,521300008.0
2007-10-18 02:37:00,119.355,119.395,119.325,119.375,490000000.0
2007-10-18 02:38:00,119.365,119.425,119.365,119.395,447500000.0
2007-10-18 02:39:00,119.415,119.455,119.395,119.445,435200000.0
2007-10-18 02:40:00,119.445,119.445,119.415,119.415,290000000.0
2007-10-18 02:41:00,119.415,119.515,119.415,119.505,279600000.0
2007-10-18 02:42:00,119.485,119.495,119.465,119.475,356400000.0
2007-10-18 02:43:00,119.475,119.555,119.475,119.545,299200000.0
2007-10-18 02:44:00,119.545,119.565,119.515,119.525,246400000.0
2007-10-18 02:45:00,119.525,119.575,119.505,119.565,110700000.0
2007-10-18 02:46:00,119.565,119.565,119.515,119.535,345500002.0
2007-10-18 02:47:00,119.525,119.565,119.515,119.525,316000000.0
2007-10-18 02:48:00,119.525,119.575,119.525,119.555,310800000.0
2007-10-18 02:49:00,119.555,119.575,119.555,119.565,200800000.0
2007-10-18 02:50:00,119.575,119.585,119.565,119.575,292300000.0
2007-10-18 02:51:00,119.575,119.585,119.565,119.585,368000000.0
2007-10-18 02:52:00,119.585,119.595,119.565,119.585,476599998.0
2007-10-18 02:53:00,119.595,119.595,119.565,119.565,396800000.0
2007-10-18 02:54:00,119.565,119.595,119.565,119.575,572600000.0
2007-10-18 02:55:00,119.565,119.575,119.515,119.535,666300000.0
2007-10-18 02:56:00,119.535,119.555,119.515,119.515,202400000.0
2007-10-18 02:57:00,119.515,119.545,119.515,119.545,471600000.0
2007-10-18 02:58:00,119.545,119.545,119.535,119.535,369900000.0
2007-10-18 02:59:00,119.535,119.565,119.515,119.525,244700000.0
2007-10-18 03:00:00,119.535,119.535,119.515,119.535,141600000.0
2007-10-18 03:01:00,119.535,119.535,119.505,119.505,119700000.0
2007-10-18 03:02:00,119.505,119.515,119.495,119.495,62400000.0
2007-10-18 03:03:00,119.495,119.505,119.475,119.475,131200000.0
2007-10-18 03:04:00,119.475,119.485,119.465,119.475,104000000.0
2007-10-18 03:05:00,119.475,119.485,119.475,119.485,213700000.0
2007-10-18 03:06:00,119.485,119.495,119.485,119.485,116000000.0
2007-10-18 03:07:00,119.485,119.485,119.465,119.475,266500000.0
2007-10-18 03:08:00,119.475,119.475,119.445,119.455,148700000.0
2007-10-18 03:09:00,119.455,119.455,119.41,119.425,216400000.0
2007-10-18 03:10:00,119.425,119.445,119.415,119.445,62600000.0
2007-10-18 03:11:00,119.445,119.46,119.425,119.425,233200000.0
2007-10-18 03:12:00,119.425,119.475,119.425,119.475,101600000.0
2007-10-18 03:13:00,119.475,119.495,119.465,119.495,152900000.0
2007-10-18 03:14:00,119.495,119.505,119.495,119.505,208500000.0
2007-10-18 03:15:00,119.5,119.515,119.5,119.515,215800000.0
2007-10-18 03:16:00,119.515,119.555,119.495,119.535,243000000.0
2007-10-18 03:17:00,119.535,119.575,119.53,119.565,425899999.0
2007-10-18 03:18:00,119.565,119.605,119.555,119.605,351900000.0
2007-10-18 03:19:00,119.595,119.595,119.565,119.565,181200000.0
2007-10-18 03:20:00,119.565,119.565,119.555,119.565,233200000.0
2007-10-18 03:21:00,119.565,119.595,119.56,119.595,468700000.0
2007-10-18 03:22:00,119.595,119.605,119.575,119.595,400000000.0
2007-10-18 03:23:00,119.595,119.625,119.595,119.605,423000000.0
2007-10-18 03:24:00,119.605,119.615,119.575,119.605,531300000.0
2007-10-18 03:25:00,119.605,119.605,119.585,119.605,459600000.0
2007-10-18 03:26:00,119.605,119.605,119.575,119.585,218900000.0
2007-10-18 03:27:00,119.585,119.615,119.585,119.615,131600000.0
2007-10-18 03:28:00,119.615,119.615,119.595,119.605,94800000.0
2007-10-18 03:29:00,119.595,119.605,119.565,119.585,482800000.0
2007-10-18 03:30:00,119.585,119.585,119.555,119.555,176500000.0
2007-10-18 03:31:00,119.555,119.555,119.545,119.545,114800000.0
2007-10-18 03:32:00,119.545,119.565,119.545,119.565,73200000.0
2007-10-18 03:33:00,119.565,119.565,119.555,119.565,101000000.0
2007-10-18 03:34:00,119.565,119.565,119.55,119.555,169600000.0
2007-10-18 03:35:00,119.555,119.565,119.555,119.555,177200000.0
2007-10-18 03:36:00,119.555,119.555,119.535,119.535,282800000.0
2007-10-18 03:37:00,119.535,119.565,119.535,119.555,129600000.0
2007-10-18 03:38:00,119.555,119.565,119.545,119.565,141100000.0
2007-10-18 03:39:00,119.565,119.565,119.565,119.565,33600000.0
2007-10-18 03:40:00,119.565,119.595,119.565,119.585,199500000.0
2007-10-18 03:41:00,119.585,119.585,119.585,119.585,77400000.0
2007-10-18 03:42:00,119.585,119.585,119.565,119.575,368800000.0
2007-10-18 03:43:00,119.575,119.605,119.575,119.605,444300003.0
2007-10-18 03:44:00,119.585,119.605,119.575,119.575,282400005.0
2007-10-18 03:45:00,119.575,119.605,119.575,119.585,492700009.0
2007-10-18 03:46:00,119.585,119.615,119.585,119.605,87600000.0
2007-10-18 03:47:00,119.605,119.605,119.585,119.585,83200000.0
2007-10-18 03:48:00,119.585,119.605,119.575,119.595,46300000.0
2007-10-18 03:49:00,119.595,119.605,119.575,119.585,235200000.0
2007-10-18 03:50:00,119.585,119.605,119.555,119.605,293200000.0
2007-10-18 03:51:00,119.605,119.615,119.585,119.605,175100000.0
2007-10-18 03:52:00,119.605,119.665,119.605,119.665,401300000.0
2007-10-18 03:53:00,119.665,119.695,119.655,119.695,178400000.0
2007-10-18 03:54:00,119.695,119.715,119.685,119.715,103500000.0
2007-10-18 03:55:00,119.715,119.715,119.695,119.715,170400000.0
2007-10-18 03:56:00,119.715,119.735,119.715,119.735,92800000.0
2007-10-18 03:57:00,119.735,119.785,119.725,119.765,362300000.0
2007-10-18 03:58:00,119.785,119.835,119.775,119.835,465300000.0
2007-10-18 03:59:00,119.835,119.835,119.765,119.785,272500000.0
2007-10-18 04:00:00,119.785,119.825,119.755,119.795,521700000.0
2007-10-18 04:01:00,119.785,119.795,119.755,119.765,470500000.0
2007-10-18 04:02:00,119.765,119.775,119.635,119.645,280400000.0
2007-10-18 04:03:00,119.645,119.645,119.575,119.575,258900000.0
2007-10-18 04:04:00,119.575,119.585,119.535,119.555,168800000.0
2007-10-18 04:05:00,119.535,119.665,119.535,119.625,222700000.0
2007-10-18 04:06:00,119.625,119.635,119.595,119.635,259199998.0
2007-10-18 04:07:00,119.615,119.665,119.615,119.635,423500000.0
2007-10-18 04:08:00,119.635,119.635,119.615,119.615,139300000.0
2007-10-18 04:09:00,119.615,119.645,119.605,119.635,250000000.0
2007-10-18 04:10:00,119.63,119.655,119.63,119.655,98800000.0
2007-10-18 04:11:00,119.655,119.655,119.615,119.635,319200000.0
2007-10-18 04:12:00,119.635,119.655,119.635,119.645,456800000.0
2007-10-18 04:13:00,119.645,119.655,119.645,119.645,202400000.0
2007-10-18 04:14:00,119.655,119.675,119.645,119.675,308000000.0
2007-10-18 04:15:00,119.67,119.735,119.67,119.735,161900000.0
2007-10-18 04:16:00,119.735,119.765,119.72,119.725,204800000.0
2007-10-18 04:17:00,119.725,119.725,119.685,119.695,228000000.0
2007-10-18 04:18:00,119.695,119.695,119.665,119.675,92000000.0
2007-10-18 04:19:00,119.675,119.685,119.665,119.675,170400000.0
2007-10-18 04:20:00,119.675,119.685,119.66,119.675,121300000.0
2007-10-18 04:21:00,119.675,119.685,119.675,119.675,242800000.0
2007-10-18 04:22:00,119.675,119.695,119.67,119.685,99200000.0
2007-10-18 04:23:00,119.695,119.695,119.675,119.675,92000000.0
2007-10-18 04:24:00,119.675,119.695,119.665,119.685,802600000.0
2007-10-18 04:25:00,119.695,119.695,119.645,119.655,377300000.0
2007-10-18 04:26:00,119.655,119.655,119.645,119.655,206900000.0
2007-10-18 04:27:00,119.655,119.655,119.625,119.625,102800000.0
2007-10-18 04:28:00,119.625,119.665,119.615,119.655,316500000.0
2007-10-18 04:29:00,119.655,119.665,119.635,119.655,262900000.0
2007-10-18 04:30:00,119.655,119.665,119.635,119.635,96000000.0
2007-10-18 04:31:00,119.635,119.645,119.635,119.635,15200000.0
2007-10-18 04:32:00,119.635,119.635,119.585,119.585,325600000.0
2007-10-18 04:33:00,119.585,119.585,119.565,119.575,609300000.0
2007-10-18 04:34:00,119.575,119.595,119.565,119.585,528500000.0
2007-10-18 04:35:00,119.585,119.595,119.575,119.575,477300000.0
2007-10-18 04:36:00,119.585,119.595,119.575,119.595,207000000.0
2007-10-18 04:37:00,119.595,119.605,119.585,119.605,300800000.0
2007-10-18 04:38:00,119.605,119.615,119.595,119.615,235200000.0
2007-10-18 04:39:00,119.615,119.645,119.615,119.635,502400000.0
2007-10-18 04:40:00,119.635,119.635,119.62,119.625,296100000.0
2007-10-18 04:41:00,119.625,119.625,119.605,119.615,234400000.0
2007-10-18 04:42:00,119.61,119.625,119.61,119.615,197000000.0
2007-10-18 04:43:00,119.615,119.625,119.615,119.615,190300000.0
2007-10-18 04:44:00,119.615,119.625,119.6,119.6,189800000.0
2007-10-18 04:45:00,119.615,119.625,119.605,119.615,189900000.0
2007-10-18 04:46:00,119.615,119.625,119.605,119.615,271400000.0
2007-10-18 04:47:00,119.615,119.625,119.605,119.615,224200001.0
2007-10-18 04:48:00,119.615,119.615,119.605,119.615,92800000.0
2007-10-18 04:49:00,119.615,119.615,119.595,119.605,116000000.0
2007-10-18 04:50:00,119.615,119.615,119.595,119.605,54400000.0
2007-10-18 04:51:00,119.605,119.615,119.595,119.605,225600000.0
2007-10-18 04:52:00,119.605,119.625,119.595,119.595,332200000.0
2007-10-18 04:53:00,119.615,119.615,119.585,119.585,125000000.0
2007-10-18 04:54:00,119.585,119.605,119.585,119.595,284500000.0
2007-10-18 04:55:00,119.595,119.605,119.595,119.595,113600000.0
2007-10-18 04:56:00,119.595,119.595,119.575,119.575,336800000.0
2007-10-18 04:57:00,119.575,119.585,119.565,119.585,96800000.0
2007-10-18 04:58:00,119.585,119.605,119.575,119.605,187800000.0
2007-10-18 04:59:00,119.605,119.605,119.585,119.595,145600000.0
2007-10-18 05:00:00,119.595,119.595,119.575,119.595,125700000.0
2007-10-18 05:01:00,119.595,119.605,119.585,119.585,132000000.0
2007-10-18 05:02:00,119.585,119.595,119.575,119.585,231200000.0
2007-10-18 05:03:00,119.585,119.585,119.565,119.575,198400000.0
2007-10-18 05:04:00,119.575,119.575,119.555,119.575,142300000.0
2007-10-18 05:05:00,119.575,119.575,119.565,119.565,76300000.0
2007-10-18 05:06:00,119.565,119.575,119.565,119.575,72800000.0
2007-10-18 05:07:00,119.575,119.575,119.565,119.575,117600000.0
2007-10-18 05:08:00,119.575,119.585,119.575,119.585,68000000.0
2007-10-18 05:09:00,119.585,119.595,119.585,119.585,140000000.0
2007-10-18 05:10:00,119.585,119.595,119.575,119.575,160800000.0
2007-10-18 05:11:00,119.575,119.575,119.555,119.565,180000000.0
2007-10-18 05:12:00,119.565,119.565,119.565,119.565,41600000.0
2007-10-18 05:13:00,119.565,119.565,119.555,119.565,109600000.0
2007-10-18 05:14:00,119.565,119.565,119.555,119.555,212800000.0
2007-10-18 05:15:00,119.555,119.565,119.545,119.555,187200000.0
2007-10-18 05:16:00,119.555,119.565,119.555,119.565,88000000.0
2007-10-18 05:17:00,119.565,119.565,119.565,119.565,167200000.0
2007-10-18 05:18:00,119.565,119.565,119.555,119.565,27200000.0
2007-10-18 05:19:00,119.565,119.565,119.555,119.555,41600000.0
2007-10-18 05:20:00,119.555,119.575,119.545,119.575,125600000.0
2007-10-18 05:21:00,119.575,119.595,119.575,119.595,134400000.0
2007-10-18 05:22:00,119.595,119.595,119.565,119.595,150400000.0
2007-10-18 05:23:00,119.595,119.595,119.595,119.595,7200000.0
2007-10-18 05:24:00,119.595,119.595,119.585,119.585,100100000.0
2007-10-18 05:25:00,119.585,119.595,119.565,119.585,205600000.0
2007-10-18 05:26:00,119.585,119.585,119.575,119.585,24800000.0
2007-10-18 05:27:00,119.565,119.575,119.565,119.575,109800000.0
2007-10-18 05:28:00,119.575,119.595,119.565,119.585,198800000.0
2007-10-18 05:29:00,119.585,119.585,119.555,119.575,441200000.0
2007-10-18 05:30:00,119.575,119.575,119.555,119.555,204800000.0
2007-10-18 05:31:00,119.555,119.565,119.555,119.565,212500000.0
2007-10-18 05:32:00,119.565,119.565,119.555,119.555,212800000.0
2007-10-18 05:33:00,119.555,119.565,119.555,119.565,65600000.0
2007-10-18 05:34:00,119.565,119.565,119.565,119.565,15200000.0
2007-10-18 05:35:00,119.565,119.565,119.555,119.555,28000000.0
2007-10-18 05:36:00,119.555,119.555,119.555,119.555,12800000.0
2007-10-18 05:37:00,119.555,119.555,119.555,119.555,15200000.0
2007-10-18 05:38:00,119.555,119.555,119.535,119.535,37200000.0
2007-10-18 05:39:00,119.545,119.555,119.535,119.535,91200000.0
2007-10-18 05:40:00,119.535,119.555,119.535,119.545,107100000.0
2007-10-18 05:41:00,119.545,119.545,119.545,119.545,80300000.0
2007-10-18 05:42:00,119.545,119.545,119.535,119.545,107700000.0
2007-10-18 05:43:00,119.545,119.545,119.535,119.545,242000000.0
2007-10-18 05:44:00,119.545,119.555,119.525,119.525,355300000.0
2007-10-18 05:45:00,119.525,119.545,119.525,119.545,56600000.0
2007-10-18 05:46:00,119.545,119.545,119.515,119.525,240400000.0
2007-10-18 05:47:00,119.525,119.535,119.515,119.525,331300000.0
2007-10-18 05:48:00,119.525,119.545,119.515,119.545,204500000.0
2007-10-18 05:49:00,119.545,119.545,119.545,119.545,147600000.0
2007-10-18 05:50:00,119.545,119.545,119.535,119.535,366700000.0
2007-10-18 05:51:00,119.535,119.535,119.535,119.535,49600000.0
2007-10-18 05:52:00,119.535,119.535,119.515,119.525,189200002.0
2007-10-18 05:53:00,119.525,119.545,119.525,119.535,174600000.0
2007-10-18 05:54:00,119.535,119.535,119.525,119.535,283200009.0
2007-10-18 05:55:00,119.535,119.535,119.525,119.525,97500000.0
2007-10-18 05:56:00,119.525,119.525,119.515,119.525,37000000.0
2007-10-18 05:57:00,119.525,119.525,119.515,119.525,26000000.0
2007-10-18 05:58:00,119.515,119.515,119.51,119.515,44600000.0
2007-10-18 05:59:00,119.515,119.525,119.505,119.525,81600000.0
2007-10-18 06:00:00,119.525,119.535,119.505,119.535,73800000.0
2007-10-18 06:01:00,119.535,119.545,119.535,119.535,40800000.0
2007-10-18 06:02:00,119.535,119.545,119.525,119.545,199900004.0
2007-10-18 06:03:00,119.545,119.555,119.535,119.55,266000000.0
2007-10-18 06:04:00,119.55,119.55,119.535,119.545,141100000.0
2007-10-18 06:05:00,119.545,119.555,119.535,119.555,142900000.0
2007-10-18 06:06:00,119.555,119.565,119.555,119.555,181100000.0
2007-10-18 06:07:00,119.555,119.565,119.55,119.55,126900000.0
2007-10-18 06:08:00,119.55,119.575,119.55,119.575,486400000.0
2007-10-18 06:09:00,119.57,119.57,119.565,119.565,179400000.0
2007-10-18 06:10:00,119.565,119.565,119.555,119.565,129200001.0
2007-10-18 06:11:00,119.565,119.575,119.565,119.575,223000000.0
2007-10-18 06:12:00,119.575,119.585,119.575,119.585,181900000.0
2007-10-18 06:13:00,119.585,119.585,119.585,119.585,4800000.0
2007-10-18 06:14:00,119.585,119.585,119.575,119.585,23000000.0
2007-10-18 06:15:00,119.585,119.585,119.575,119.585,75300000.0
2007-10-18 06:16:00,119.585,119.595,119.585,119.585,342900000.0
2007-10-18 06:17:00,119.585,119.595,119.585,119.595,253400000.0
2007-10-18 06:18:00,119.595,119.595,119.585,119.585,487200000.0
2007-10-18 06:19:00,119.585,119.585,119.565,119.575,432099997.0
2007-10-18 06:20:00,119.585,119.585,119.535,119.535,235900000.0
2007-10-18 06:21:00,119.535,119.555,119.535,119.555,259200000.0
2007-10-18 06:22:00,119.555,119.555,119.545,119.555,79200000.0
2007-10-18 06:23:00,119.555,119.555,119.555,119.555,81600000.0
2007-10-18 06:24:00,119.555,119.595,119.555,119.595,210200000.0
2007-10-18 06:25:00,119.585,119.595,119.555,119.575,395699993.0
2007-10-18 06:26:00,119.575,119.595,119.575,119.575,309899996.0
2007-10-18 06:27:00,119.575,119.585,119.575,119.585,293399998.0
2007-10-18 06:28:00,119.585,119.595,119.575,119.595,203200000.0
2007-10-18 06:29:00,119.595,119.595,119.575,119.575,377099992.0
2007-10-18 06:30:00,119.575,119.595,119.575,119.585,425299995.0
2007-10-18 06:31:00,119.585,119.595,119.555,119.565,253999999.0
2007-10-18 06:32:00,119.565,119.565,119.555,119.565,130400000.0
2007-10-18 06:33:00,119.565,119.565,119.525,119.525,116500000.0
2007-10-18 06:34:00,119.525,119.525,119.495,119.505,277200000.0
2007-10-18 06:35:00,119.505,119.555,119.505,119.555,214800000.0
2007-10-18 06:36:00,119.555,119.575,119.555,119.565,32400000.0
2007-10-18 06:37:00,119.565,119.575,119.545,119.565,234000000.0
2007-10-18 06:38:00,119.565,119.565,119.545,119.555,52800000.0
2007-10-18 06:39:00,119.555,119.575,119.545,119.565,191600000.0
2007-10-18 06:40:00,119.575,119.595,119.575,119.595,261200000.0
2007-10-18 06:41:00,119.595,119.605,119.575,119.575,182800000.0
2007-10-18 06:42:00,119.575,119.605,119.575,119.605,300100000.0
2007-10-18 06:43:00,119.595,119.605,119.595,119.595,26600000.0
2007-10-18 06:44:00,119.595,119.655,119.595,119.635,343200000.0
2007-10-18 06:45:00,119.635,119.675,119.625,119.635,315900001.0
2007-10-18 06:46:00,119.635,119.635,119.605,119.635,432599997.0
2007-10-18 06:47:00,119.635,119.635,119.605,119.625,602799999.0
2007-10-18 06:48:00,119.625,119.635,119.615,119.615,217600000.0
2007-10-18 06:49:00,119.625,119.635,119.625,119.635,131600000.0
2007-10-18 06:50:00,119.635,119.645,119.625,119.625,427400000.0
2007-10-18 06:51:00,119.625,119.635,119.615,119.625,321200000.0
2007-10-18 06:52:00,119.625,119.625,119.615,119.625,185600000.0
2007-10-18 06:53:00,119.625,119.625,119.605,119.625,379199994.0
2007-10-18 06:54:00,119.625,119.625,119.605,119.615,274699998.0
2007-10-18 06:55:00,119.615,119.615,119.605,119.605,166399999.0
2007-10-18 06:56:00,119.625,119.625,119.605,119.625,311999996.0
2007-10-18 06:57:00,119.625,119.625,119.615,119.625,307200000.0
2007-10-18 06:58:00,119.625,119.635,119.625,119.625,300700000.0
2007-10-18 06:59:00,119.635,119.655,119.635,119.655,400000000.0
2007-10-18 07:00:00,119.655,119.655,119.635,119.645,339100000.0
2007-10-18 07:01:00,119.645,119.695,119.635,119.655,256400000.0
2007-10-18 07:02:00,119.655,119.655,119.625,119.635,319800000.0
2007-10-18 07:03:00,119.635,119.635,119.615,119.625,132000000.0
2007-10-18 07:04:00,119.625,119.645,119.615,119.615,323600000.0
2007-10-18 07:05:00,119.615,119.635,119.605,119.635,148800000.0
2007-10-18 07:06:00,119.635,119.635,119.615,119.615,84400000.0
2007-10-18 07:07:00,119.615,119.625,119.585,119.615,194099997.0
2007-10-18 07:08:00,119.605,119.615,119.575,119.595,162400000.0
2007-10-18 07:09:00,119.605,119.605,119.585,119.585,168700000.0
2007-10-18 07:10:00,119.585,119.615,119.565,119.575,266100000.0
2007-10-18 07:11:00,119.575,119.615,119.565,119.585,514300000.0
2007-10-18 07:12:00,119.585,119.585,119.575,119.575,152000000.0
2007-10-18 07:13:00,119.575,119.585,119.555,119.555,287299995.0
2007-10-18 07:14:00,119.575,119.585,119.555,119.575,268099996.0
2007-10-18 07:15:00,119.575,119.585,119.575,119.575,157600000.0
2007-10-18 07:16:00,119.575,119.585,119.575,119.585,130200000.0
2007-10-18 07:17:00,119.585,119.585,119.585,119.585,75000000.0
2007-10-18 07:18:00,119.585,119.585,119.575,119.585,69600000.0
2007-10-18 07:19:00,119.585,119.585,119.575,119.575,150000000.0
2007-10-18 07:20:00,119.575,119.585,119.565,119.575,76800000.0
2007-10-18 07:21:00,119.575,119.585,119.565,119.575,175699999.0
2007-10-18 07:22:00,119.575,119.585,119.565,119.565,215699993.0
2007-10-18 07:23:00,119.575,119.585,119.575,119.585,142800000.0
2007-10-18 07:24:00,119.585,119.585,119.575,119.575,118800000.0
2007-10-18 07:25:00,119.575,119.585,119.575,119.575,304900000.0
2007-10-18 07:26:00,119.585,119.595,119.565,119.585,287500000.0
2007-10-18 07:27:00,119.585,119.585,119.555,119.585,364699994.0
2007-10-18 07:28:00,119.585,119.595,119.565,119.585,203599999.0
2007-10-18 07:29:00,119.585,119.595,119.585,119.595,150100000.0
2007-10-18 07:30:00,119.595,119.595,119.595,119.595,36000000.0
2007-10-18 07:31:00,119.595,119.595,119.585,119.595,130400000.0
2007-10-18 07:32:00,119.595,119.615,119.575,119.615,443199995.0
2007-10-18 07:33:00,119.615,119.635,119.605,119.615,445500000.0
2007-10-18 07:34:00,119.615,119.645,119.605,119.625,503299999.0
2007-10-18 07:35:00,119.625,119.675,119.625,119.665,820099994.0
2007-10-18 07:36:00,119.675,119.685,119.665,119.685,657100000.0
2007-10-18 07:37:00,119.685,119.685,119.655,119.665,255600000.0
2007-10-18 07:38:00,119.655,119.685,119.655,119.665,308900000.0
2007-10-18 07:39:00,119.665,119.685,119.665,119.685,169600000.0
2007-10-18 07:40:00,119.685,119.715,119.685,119.705,244400000.0
2007-10-18 07:41:00,119.705,119.735,119.705,119.715,280299998.0
2007-10-18 07:42:00,119.715,119.745,119.705,119.745,425600000.0
2007-10-18 07:43:00,119.745,119.765,119.735,119.755,489600000.0
2007-10-18 07:44:00,119.755,119.765,119.725,119.735,689700000.0
2007-10-18 07:45:00,119.735,119.765,119.725,119.76,353600000.0
2007-10-18 07:46:00,119.76,119.785,119.745,119.785,167500000.0
2007-10-18 07:47:00,119.785,119.795,119.745,119.755,371500000.0
2007-10-18 07:48:00,119.755,119.775,119.745,119.755,293500000.0
2007-10-18 07:49:00,119.755,119.755,119.745,119.745,95700000.0
2007-10-18 07:50:00,119.745,119.755,119.73,119.755,240200000.0
2007-10-18 07:51:00,119.755,119.755,119.745,119.755,320800000.0
2007-10-18 07:52:00,119.755,119.755,119.745,119.745,448000000.0
2007-10-18 07:53:00,119.745,119.755,119.745,119.755,344800000.0
2007-10-18 07:54:00,119.755,119.755,119.725,119.735,555799992.0
2007-10-18 07:55:00,119.735,119.735,119.725,119.725,91600000.0
2007-10-18 07:56:00,119.725,119.725,119.715,119.715,189599997.0
2007-10-18 07:57:00,119.715,119.725,119.715,119.725,82800000.0
2007-10-18 07:58:00,119.725,119.755,119.725,119.725,291600000.0
2007-10-18 07:59:00,119.725,119.725,119.695,119.715,672499980.0
2007-10-18 08:00:00,119.715,119.745,119.715,119.745,251600000.0
2007-10-18 08:01:00,119.735,119.765,119.725,119.735,239200000.0
2007-10-18 08:02:00,119.735,119.735,119.715,119.715,163800000.0
2007-10-18 08:03:00,119.715,119.715,119.675,119.685,338400000.0
2007-10-18 08:04:00,119.685,119.695,119.685,119.695,220800000.0
2007-10-18 08:05:00,119.695,119.745,119.695,119.725,517099998.0
2007-10-18 08:06:00,119.725,119.735,119.715,119.735,271600000.0
2007-10-18 08:07:00,119.735,119.745,119.705,119.715,316900000.0
2007-10-18 08:08:00,119.705,119.705,119.655,119.685,476299993.0
2007-10-18 08:09:00,119.685,119.685,119.665,119.665,169600000.0
2007-10-18 08:10:00,119.665,119.675,119.655,119.655,226399999.0
2007-10-18 08:11:00,119.665,119.685,119.655,119.685,225499999.0
2007-10-18 08:12:00,119.685,119.695,119.675,119.685,157900000.0
2007-10-18 08:13:00,119.685,119.685,119.665,119.685,120900000.0
2007-10-18 08:14:00,119.685,119.695,119.675,119.675,170800000.0
2007-10-18 08:15:00,119.675,119.695,119.675,119.695,222800000.0
2007-10-18 08:16:00,119.695,119.695,119.675,119.685,330000000.0
2007-10-18 08:17:00,119.685,119.705,119.675,119.705,465599989.0
2007-10-18 08:18:00,119.705,119.715,119.685,119.685,157600000.0
2007-10-18 08:19:00,119.685,119.685,119.625,119.625,194800000.0
2007-10-18 08:20:00,119.625,119.655,119.625,119.655,170400000.0
2007-10-18 08:21:00,119.645,119.655,119.645,119.645,97600000.0
2007-10-18 08:22:00,119.645,119.645,119.605,119.615,138000000.0
2007-10-18 08:23:00,119.615,119.635,119.605,119.615,131000000.0
2007-10-18 08:24:00,119.615,119.645,119.615,119.645,175300000.0
2007-10-18 08:25:00,119.645,119.675,119.625,119.675,182800000.0
2007-10-18 08:26:00,119.675,119.695,119.665,119.675,142800000.0
2007-10-18 08:27:00,119.675,119.695,119.66,119.685,241000000.0
2007-10-18 08:28:00,119.685,119.695,119.635,119.695,547300001.0
2007-10-18 08:29:00,119.685,119.685,119.675,119.685,58400000.0
2007-10-18 08:30:00,119.675,119.735,119.675,119.695,261800000.0
2007-10-18 08:31:00,119.705,119.755,119.695,119.735,216800000.0
2007-10-18 08:32:00,119.735,119.765,119.735,119.765,164800000.0
2007-10-18 08:33:00,119.765,119.775,119.725,119.735,201600000.0
2007-10-18 08:34:00,119.735,119.735,119.705,119.715,260200000.0
2007-10-18 08:35:00,119.715,119.735,119.675,119.705,423200000.0
2007-10-18 08:36:00,119.705,119.755,119.705,119.735,178100000.0
2007-10-18 08:37:00,119.735,119.755,119.715,119.715,158400000.0
2007-10-18 08:38:00,119.715,119.715,119.705,119.715,81600000.0
2007-10-18 08:39:00,119.715,119.735,119.695,119.705,184300000.0
2007-10-18 08:40:00,119.705,119.745,119.695,119.725,334800000.0
2007-10-18 08:41:00,119.725,119.785,119.705,119.735,195900000.0
2007-10-18 08:42:00,119.735,119.745,119.705,119.735,176900000.0
2007-10-18 08:43:00,119.725,119.755,119.725,119.755,208000000.0
2007-10-18 08:44:00,119.755,119.755,119.725,119.725,259800000.0
2007-10-18 08:45:00,119.725,119.755,119.725,119.755,204800000.0
2007-10-18 08:46:00,119.755,119.765,119.725,119.745,358800000.0
2007-10-18 08:47:00,119.745,119.745,119.705,119.725,436500002.0
2007-10-18 08:48:00,119.725,119.735,119.715,119.715,177100000.0
2007-10-18 08:49:00,119.715,119.725,119.715,119.725,197000000.0
2007-10-18 08:50:00,119.725,119.805,119.705,119.795,295200000.0
2007-10-18 08:51:00,119.795,119.825,119.765,119.815,182400000.0
2007-10-18 08:52:00,119.815,119.835,119.785,119.785,311700000.0
2007-10-18 08:53:00,119.825,119.875,119.805,119.865,401100000.0
2007-10-18 08:54:00,119.865,119.865,119.825,119.835,224900000.0
2007-10-18 08:55:00,119.835,119.845,119.795,119.825,205900000.0
2007-10-18 08:56:00,119.825,119.845,119.755,119.785,273800000.0
2007-10-18 08:57:00,119.795,119.845,119.795,119.845,290400000.0
2007-10-18 08:58:00,119.835,119.835,119.815,119.825,220800000.0
2007-10-18 08:59:00,119.825,119.845,119.755,119.785,314299999.0
2007-10-18 09:00:00,119.785,119.815,119.765,119.815,298400000.0
2007-10-18 09:01:00,119.815,119.835,119.765,119.775,283800000.0
2007-10-18 09:02:00,119.775,119.795,119.775,119.785,210400000.0
2007-10-18 09:03:00,119.785,119.795,119.785,119.795,217200000.0
2007-10-18 09:04:00,119.795,119.815,119.795,119.795,254400000.0
2007-10-18 09:05:00,119.795,119.795,119.645,119.695,533600000.0
2007-10-18 09:06:00,119.695,119.815,119.665,119.805,580100000.0
2007-10-18 09:07:00,119.805,119.845,119.775,119.775,266400000.0
2007-10-18 09:08:00,119.785,119.855,119.785,119.845,465700000.0
2007-10-18 09:09:00,119.845,119.855,119.835,119.835,167400000.0
2007-10-18 09:10:00,119.835,119.865,119.805,119.845,233500000.0
2007-10-18 09:11:00,119.845,119.855,119.795,119.795,123600000.0
2007-10-18 09:12:00,119.825,119.825,119.785,119.815,129200000.0
2007-10-18 09:13:00,119.815,119.845,119.795,119.815,510400000.0
2007-10-18 09:14:00,119.815,119.835,119.745,119.785,680900000.0
2007-10-18 09:15:00,119.765,119.795,119.715,119.725,301100000.0
2007-10-18 09:16:00,119.725,119.815,119.665,119.745,482700000.0
2007-10-18 09:17:00,119.745,119.765,119.655,119.695,505800000.0
2007-10-18 09:18:00,119.695,119.695,119.665,119.675,464800000.0
2007-10-18 09:19:00,119.675,119.775,119.675,119.765,275200000.0
2007-10-18 09:20:00,119.765,119.805,119.735,119.765,487100003.0
2007-10-18 09:21:00,119.765,119.785,119.755,119.775,102400000.0
2007-10-18 09:22:00,119.775,119.785,119.715,119.765,176800000.0
2007-10-18 09:23:00,119.765,119.765,119.725,119.745,370500000.0
2007-10-18 09:24:00,119.745,119.745,119.735,119.735,109600000.0
2007-10-18 09:25:00,119.725,119.755,119.675,119.685,349600000.0
2007-10-18 09:26:00,119.685,119.695,119.645,119.645,258900000.0
2007-10-18 09:27:00,119.645,119.675,119.645,119.675,295200000.0
2007-10-18 09:28:00,119.675,119.685,119.655,119.655,305100000.0
2007-10-18 09:29:00,119.645,119.695,119.625,119.665,342300000.0
2007-10-18 09:30:00,119.665,119.665,119.645,119.645,342900000.0
2007-10-18 09:31:00,119.645,119.665,119.635,119.645,235300000.0
2007-10-18 09:32:00,119.645,119.645,119.625,119.625,74400000.0
2007-10-18 09:33:00,119.625,119.635,119.615,119.625,230400000.0
2007-10-18 09:34:00,119.625,119.645,119.605,119.625,574100002.0
2007-10-18 09:35:00,119.625,119.645,119.585,119.625,583300000.0
2007-10-18 09:36:00,119.625,119.635,119.575,119.595,543399997.0
2007-10-18 09:37:00,119.595,119.605,119.555,119.565,608000000.0
2007-10-18 09:38:00,119.565,119.565,119.545,119.555,778400000.0
2007-10-18 09:39:00,119.555,119.555,119.49,119.505,753500000.0
2007-10-18 09:40:00,119.495,119.505,119.455,119.475,1105999999.0
2007-10-18 09:41:00,119.475,119.515,119.455,119.495,609200002.0
2007-10-18 09:42:00,119.495,119.565,119.495,119.555,839599999.0
2007-10-18 09:43:00,119.535,119.565,119.535,119.565,468000000.0
2007-10-18 09:44:00,119.565,119.575,119.555,119.565,491500000.0
2007-10-18 09:45:00,119.575,119.595,119.565,119.595,463200000.0
2007-10-18 09:46:00,119.595,119.635,119.585,119.605,814400000.0
2007-10-18 09:47:00,119.605,119.605,119.515,119.525,1269999998.0
2007-10-18 09:48:00,119.525,119.565,119.505,119.525,761800000.0
2007-10-18 09:49:00,119.525,119.535,119.485,119.505,728000000.0
2007-10-18 09:50:00,119.505,119.505,119.485,119.495,715400000.0
2007-10-18 09:51:00,119.495,119.525,119.485,119.515,448000000.0
2007-10-18 09:52:00,119.515,119.525,119.505,119.505,368800000.0
2007-10-18 09:53:00,119.505,119.525,119.485,119.485,842000001.0
2007-10-18 09:54:00,119.485,119.515,119.485,119.485,553900006.0
2007-10-18 09:55:00,119.485,119.485,119.455,119.465,605100000.0
2007-10-18 09:56:00,119.455,119.465,119.425,119.465,708900000.0
2007-10-18 09:57:00,119.465,119.485,119.445,119.485,696000000.0
2007-10-18 09:58:00,119.485,119.485,119.405,119.435,649600000.0
2007-10-18 09:59:00,119.425,119.445,119.385,119.395,716000000.0
2007-10-18 10:00:00,119.395,119.395,119.345,119.355,794400000.0
2007-10-18 10:01:00,119.355,119.395,119.345,119.365,393500000.0
2007-10-18 10:02:00,119.365,119.385,119.365,119.385,300400000.0
2007-10-18 10:03:00,119.385,119.385,119.305,119.305,723200000.0
2007-10-18 10:04:00,119.305,119.305,119.105,119.105,1165600000.0
2007-10-18 10:05:00,119.105,119.115,119.035,119.045,1100800000.0
2007-10-18 10:06:00,119.045,119.12,119.045,119.105,957500000.0
2007-10-18 10:07:00,119.105,119.175,119.105,119.175,599200000.0
2007-10-18 10:08:00,119.185,119.195,119.135,119.135,400000000.0
2007-10-18 10:09:00,119.135,119.145,119.085,119.095,542400000.0
2007-10-18 10:10:00,119.085,119.105,118.985,118.995,1203500000.0
2007-10-18 10:11:00,118.985,118.985,118.945,118.975,978400000.0
2007-10-18 10:12:00,118.975,119.045,118.965,119.015,500900000.0
2007-10-18 10:13:00,119.015,119.045,118.975,119.015,652299999.0
2007-10-18 10:14:00,119.005,119.015,118.965,118.995,383300000.0
2007-10-18 10:15:00,118.995,119.055,118.985,119.035,470800000.0
2007-10-18 10:16:00,119.045,119.105,119.025,119.095,723300000.0
2007-10-18 10:17:00,119.095,119.135,119.055,119.125,697200000.0
2007-10-18 10:18:00,119.125,119.175,119.105,119.105,426400000.0
2007-10-18 10:19:00,119.105,119.105,119.065,119.065,443200000.0
2007-10-18 10:20:00,119.075,119.095,119.055,119.065,762300000.0
2007-10-18 10:21:00,119.085,119.135,119.085,119.095,499700000.0
2007-10-18 10:22:00,119.105,119.165,119.095,119.135,1110700003.0
2007-10-18 10:23:00,119.125,119.155,119.095,119.155,489200000.0
2007-10-18 10:24:00,119.155,119.185,119.135,119.165,563200000.0
2007-10-18 10:25:00,119.165,119.195,119.125,119.125,526200000.0
2007-10-18 10:26:00,119.125,119.275,119.115,119.275,444000000.0
2007-10-18 10:27:00,119.265,119.265,119.155,119.205,553900000.0
2007-10-18 10:28:00,119.205,119.285,119.205,119.225,300000000.0
2007-10-18 10:29:00,119.225,119.235,119.145,119.145,228200000.0
2007-10-18 10:30:00,119.145,119.245,119.145,119.245,307900000.0
2007-10-18 10:31:00,119.245,119.265,119.235,119.255,214400000.0
2007-10-18 10:32:00,119.255,119.255,119.185,119.195,443900000.0
2007-10-18 10:33:00,119.195,119.205,119.155,119.155,631200000.0
2007-10-18 10:34:00,119.155,119.215,119.125,119.175,631500001.0
2007-10-18 10:35:00,119.175,119.185,119.115,119.125,907700000.0
2007-10-18 10:36:00,119.135,119.135,119.115,119.125,176800000.0
2007-10-18 10:37:00,119.125,119.135,119.105,119.105,294100000.0
2007-10-18 10:38:00,119.115,119.135,119.095,119.125,951800003.0
2007-10-18 10:39:00,119.135,119.175,119.115,119.165,714200000.0
2007-10-18 10:40:00,119.165,119.195,119.155,119.165,806400000.0
2007-10-18 10:41:00,119.165,119.265,119.125,119.255,732600000.0
2007-10-18 10:42:00,119.25,119.345,119.225,119.315,1010100002.0
2007-10-18 10:43:00,119.305,119.365,119.275,119.335,544800002.0
2007-10-18 10:44:00,119.335,119.355,119.315,119.325,814000001.0
2007-10-18 10:45:00,119.325,119.385,119.325,119.345,352800000.0
2007-10-18 10:46:00,119.345,119.375,119.335,119.365,448700000.0
2007-10-18 10:47:00,119.365,119.375,119.365,119.375,210400000.0
2007-10-18 10:48:00,119.375,119.375,119.275,119.275,718400001.0
2007-10-18 10:49:00,119.275,119.285,119.245,119.275,845200000.0
2007-10-18 10:50:00,119.265,119.275,119.215,119.235,788000001.0
2007-10-18 10:51:00,119.235,119.285,119.225,119.255,408800000.0
2007-10-18 10:52:00,119.245,119.255,119.235,119.245,611000000.0
2007-10-18 10:53:00,119.235,119.265,119.235,119.265,265600000.0
2007-10-18 10:54:00,119.265,119.275,119.235,119.235,371200000.0
2007-10-18 10:55:00,119.235,119.245,119.205,119.225,554100000.0
2007-10-18 10:56:00,119.225,119.275,119.215,119.255,472200000.0
2007-10-18 10:57:00,119.255,119.315,119.255,119.315,594800000.0
2007-10-18 10:58:00,119.315,119.315,119.275,119.285,633200000.0
2007-10-18 10:59:00,119.295,119.315,119.245,119.275,674800000.0
2007-10-18 11:00:00,119.275,119.295,119.255,119.295,425000000.0
2007-10-18 11:01:00,119.285,119.355,119.285,119.335,323100000.0
2007-10-18 11:02:00,119.335,119.385,119.315,119.385,349600000.0
2007-10-18 11:03:00,119.385,119.385,119.345,119.345,472400000.0
2007-10-18 11:04:00,119.345,119.365,119.325,119.335,565600000.0
2007-10-18 11:05:00,119.335,119.375,119.305,119.335,1015300002.0
2007-10-18 11:06:00,119.335,119.335,119.285,119.285,660800000.0
2007-10-18 11:07:00,119.285,119.285,119.225,119.235,419200000.0
2007-10-18 11:08:00,119.235,119.255,119.215,119.255,307700000.0
2007-10-18 11:09:00,119.255,119.275,119.225,119.225,508000000.0
2007-10-18 11:10:00,119.225,119.235,119.205,119.215,712900000.0
2007-10-18 11:11:00,119.225,119.225,119.185,119.185,473600000.0
2007-10-18 11:12:00,119.195,119.225,119.195,119.195,270700000.0
2007-10-18 11:13:00,119.205,119.205,119.185,119.185,256000000.0
2007-10-18 11:14:00,119.185,119.215,119.185,119.215,485800000.0
2007-10-18 11:15:00,119.215,119.235,119.195,119.215,591600000.0
2007-10-18 11:16:00,119.225,119.225,119.215,119.215,405600000.0
2007-10-18 11:17:00,119.215,119.235,119.215,119.225,342400000.0
2007-10-18 11:18:00,119.215,119.225,119.195,119.195,336000000.0
2007-10-18 11:19:00,119.195,119.225,119.175,119.215,502900000.0
2007-10-18 11:20:00,119.225,119.225,119.175,119.175,374400000.0
2007-10-18 11:21:00,119.175,119.215,119.175,119.195,598900000.0
2007-10-18 11:22:00,119.195,119.235,119.195,119.225,499300000.0
2007-10-18 11:23:00,119.225,119.235,119.215,119.235,344800000.0
2007-10-18 11:24:00,119.235,119.265,119.225,119.265,294700000.0
2007-10-18 11:25:00,119.265,119.315,119.245,119.295,615600000.0
2007-10-18 11:26:00,119.295,119.365,119.295,119.355,500800000.0
2007-10-18 11:27:00,119.355,119.385,119.295,119.295,312000000.0
2007-10-18 11:28:00,119.295,119.335,119.265,119.285,647200000.0
2007-10-18 11:29:00,119.295,119.325,119.285,119.295,294700000.0
2007-10-18 11:30:00,119.295,119.315,119.275,119.275,405600000.0
2007-10-18 11:31:00,119.275,119.315,119.255,119.305,626800000.0
2007-10-18 11:32:00,119.305,119.325,119.295,119.325,380800000.0
2007-10-18 11:33:00,119.325,119.335,119.285,119.305,478100000.0
2007-10-18 11:34:00,119.305,119.315,119.275,119.305,646800001.0
2007-10-18 11:35:00,119.305,119.315,119.295,119.315,640800000.0
2007-10-18 11:36:00,119.305,119.325,119.295,119.315,652600000.0
2007-10-18 11:37:00,119.315,119.315,119.245,119.275,615100000.0
2007-10-18 11:38:00,119.265,119.265,119.215,119.225,437600000.0
2007-10-18 11:39:00,119.225,119.275,119.215,119.255,270400000.0
2007-10-18 11:40:00,119.255,119.275,119.245,119.265,256800000.0
2007-10-18 11:41:00,119.265,119.295,119.265,119.295,331200000.0
2007-10-18 11:42:00,119.295,119.295,119.275,119.275,268700000.0
2007-10-18 11:43:00,119.275,119.285,119.255,119.275,399600000.0
2007-10-18 11:44:00,119.285,119.285,119.275,119.275,182400000.0
2007-10-18 11:45:00,119.285,119.355,119.275,119.355,372800000.0
2007-10-18 11:46:00,119.355,119.355,119.325,119.325,366400000.0
2007-10-18 11:47:00,119.335,119.335,119.305,119.335,541800000.0
2007-10-18 11:48:00,119.335,119.345,119.315,119.315,652800000.0
2007-10-18 11:49:00,119.305,119.315,119.285,119.295,682700000.0
2007-10-18 11:50:00,119.295,119.305,119.235,119.245,643200000.0
2007-10-18 11:51:00,119.245,119.285,119.245,119.275,292000000.0
2007-10-18 11:52:00,119.275,119.285,119.255,119.285,272000000.0
2007-10-18 11:53:00,119.285,119.295,119.275,119.285,321400000.0
2007-10-18 11:54:00,119.285,119.305,119.235,119.245,408000000.0
2007-10-18 11:55:00,119.245,119.285,119.245,119.275,465399999.0
2007-10-18 11:56:00,119.285,119.295,119.265,119.285,354900003.0
2007-10-18 11:57:00,119.295,119.335,119.285,119.315,607600000.0
2007-10-18 11:58:00,119.305,119.315,119.285,119.305,837600000.0
2007-10-18 11:59:00,119.305,119.315,119.285,119.295,586400000.0
2007-10-18 12:00:00,119.295,119.305,119.285,119.295,538100002.0
2007-10-18 12:01:00,119.295,119.315,119.285,119.295,724800000.0
2007-10-18 12:02:00,119.305,119.325,119.295,119.295,517600000.0
2007-10-18 12:03:00,119.295,119.325,119.295,119.315,629100000.0
2007-10-18 12:04:00,119.315,119.315,119.285,119.305,505600000.0
2007-10-18 12:05:00,119.305,119.305,119.285,119.285,455200000.0
2007-10-18 12:06:00,119.285,119.285,119.275,119.285,402400000.0
2007-10-18 12:07:00,119.285,119.295,119.275,119.285,292800000.0
2007-10-18 12:08:00,119.275,119.285,119.265,119.265,251800000.0
2007-10-18 12:09:00,119.275,119.285,119.255,119.275,701600000.0
2007-10-18 12:10:00,119.285,119.285,119.265,119.265,584200000.0
2007-10-18 12:11:00,119.275,119.285,119.255,119.255,462100000.0
2007-10-18 12:12:00,119.255,119.255,119.235,119.235,269600000.0
2007-10-18 12:13:00,119.235,119.245,119.205,119.215,488000000.0
2007-10-18 12:14:00,119.215,119.215,119.185,119.195,506700000.0
2007-10-18 12:15:00,119.185,119.215,119.185,119.205,370200000.0
2007-10-18 12:16:00,119.205,119.215,119.165,119.215,561500002.0
2007-10-18 12:17:00,119.215,119.215,119.185,119.195,339800000.0
2007-10-18 12:18:00,119.195,119.235,119.195,119.235,436100000.0
2007-10-18 12:19:00,119.235,119.245,119.205,119.245,598400000.0
2007-10-18 12:20:00,119.265,119.265,119.245,119.255,563200000.0
2007-10-18 12:21:00,119.255,119.265,119.225,119.225,603200000.0
2007-10-18 12:22:00,119.225,119.245,119.205,119.215,448800000.0
2007-10-18 12:23:00,119.215,119.215,119.215,119.215,364800000.0
2007-10-18 12:24:00,119.215,119.235,119.215,119.235,463400000.0
2007-10-18 12:25:00,119.225,119.275,119.225,119.265,443200000.0
2007-10-18 12:26:00,119.265,119.265,119.245,119.255,599200000.0
2007-10-18 12:27:00,119.255,119.275,119.255,119.265,576000000.0
2007-10-18 12:28:00,119.265,119.265,119.195,119.235,481900000.0
2007-10-18 12:29:00,119.235,119.255,119.225,119.235,360000001.0
2007-10-18 12:30:00,119.235,119.255,119.225,119.235,324600000.0
2007-10-18 12:31:00,119.245,119.245,119.225,119.225,644800000.0
2007-10-18 12:32:00,119.225,119.245,119.215,119.245,620800000.0
2007-10-18 12:33:00,119.235,119.255,119.215,119.245,585600000.0
2007-10-18 12:34:00,119.245,119.305,119.235,119.265,754400000.0
2007-10-18 12:35:00,119.265,119.285,119.255,119.255,261700000.0
2007-10-18 12:36:00,119.255,119.255,119.215,119.255,879400000.0
2007-10-18 12:37:00,119.255,119.275,119.245,119.255,677900000.0
2007-10-18 12:38:00,119.255,119.285,119.245,119.285,360000000.0
2007-10-18 12:39:00,119.285,119.355,119.265,119.345,524000000.0
2007-10-18 12:40:00,119.345,119.345,119.175,119.235,847200000.0
2007-10-18 12:41:00,119.235,119.245,119.175,119.195,686400000.0
2007-10-18 12:42:00,119.195,119.205,119.175,119.185,644600000.0
2007-10-18 12:43:00,119.185,119.185,119.145,119.155,464000000.0
2007-10-18 12:44:00,119.155,119.175,119.125,119.175,946000001.0
2007-10-18 12:45:00,119.185,119.185,119.125,119.155,1385300004.0
2007-10-18 12:46:00,119.155,119.175,119.155,119.175,647200000.0
2007-10-18 12:47:00,119.165,119.205,119.165,119.205,435200000.0
2007-10-18 12:48:00,119.205,119.235,119.195,119.235,525200000.0
2007-10-18 12:49:00,119.225,119.225,119.205,119.205,176000000.0
2007-10-18 12:50:00,119.215,119.215,119.155,119.185,475700003.0
2007-10-18 12:51:00,119.165,119.205,119.165,119.185,451800000.0
2007-10-18 12:52:00,119.185,119.215,119.145,119.175,599600000.0
2007-10-18 12:53:00,119.175,119.235,119.175,119.215,923800001.0
2007-10-18 12:54:00,119.205,119.235,119.185,119.235,416500000.0
2007-10-18 12:55:00,119.235,119.265,119.235,119.245,240800000.0
2007-10-18 12:56:00,119.245,119.265,119.205,119.265,480200000.0
2007-10-18 12:57:00,119.265,119.315,119.265,119.305,388100000.0
2007-10-18 12:58:00,119.305,119.315,119.255,119.285,181900000.0
2007-10-18 12:59:00,119.285,119.295,119.265,119.275,445400000.0
2007-10-18 13:00:00,119.275,119.275,119.175,119.185,624900000.0
2007-10-18 13:01:00,119.185,119.195,119.115,119.135,639200000.0
2007-10-18 13:02:00,119.135,119.135,119.075,119.085,557800000.0
2007-10-18 13:03:00,119.085,119.105,118.975,119.005,793700000.0
2007-10-18 13:04:00,119.005,119.015,118.895,118.905,733600000.0
2007-10-18 13:05:00,118.905,118.925,118.875,118.895,581700000.0
2007-10-18 13:06:00,118.875,118.915,118.835,118.885,931400000.0
2007-10-18 13:07:00,118.885,118.915,118.865,118.905,1024800000.0
2007-10-18 13:08:00,118.905,118.905,118.775,118.775,924800000.0
2007-10-18 13:09:00,118.775,118.795,118.725,118.735,1075500000.0
2007-10-18 13:10:00,118.735,118.835,118.735,118.795,718400000.0
2007-10-18 13:11:00,118.795,118.805,118.725,118.765,820000000.0
2007-10-18 13:12:00,118.765,118.765,118.695,118.715,938400000.0
2007-10-18 13:13:00,118.715,118.715,118.655,118.685,836900000.0
2007-10-18 13:14:00,118.685,118.785,118.685,118.765,689900000.0
2007-10-18 13:15:00,118.785,118.815,118.745,118.755,531200000.0
2007-10-18 13:16:00,118.755,118.755,118.655,118.655,973300000.0
2007-10-18 13:17:00,118.655,118.655,118.595,118.635,1137700009.0
2007-10-18 13:18:00,118.635,118.685,118.635,118.675,722400000.0
2007-10-18 13:19:00,118.675,118.675,118.635,118.655,852800000.0
2007-10-18 13:20:00,118.655,118.705,118.645,118.685,790500000.0
2007-10-18 13:21:00,118.685,118.685,118.595,118.615,980800000.0
2007-10-18 13:22:00,118.615,118.615,118.555,118.565,856100000.0
2007-10-18 13:23:00,118.565,118.635,118.565,118.635,764000000.0
2007-10-18 13:24:00,118.635,118.635,118.535,118.605,856800000.0
2007-10-18 13:25:00,118.615,118.625,118.575,118.575,704000000.0
2007-10-18 13:26:00,118.575,118.635,118.575,118.625,535200000.0
2007-10-18 13:27:00,118.625,118.675,118.585,118.675,786800000.0
2007-10-18 13:28:00,118.675,118.685,118.635,118.645,545600000.0
2007-10-18 13:29:00,118.645,118.665,118.625,118.635,366200000.0
2007-10-18 13:30:00,118.645,118.675,118.625,118.655,584700000.0
2007-10-18 13:31:00,118.655,118.695,118.645,118.685,645600000.0
2007-10-18 13:32:00,118.685,118.745,118.675,118.745,933400000.0
2007-10-18 13:33:00,118.745,118.755,118.715,118.725,1139100002.0
2007-10-18 13:34:00,118.725,118.765,118.715,118.755,792200000.0
2007-10-18 13:35:00,118.745,118.745,118.705,118.725,1049200000.0
2007-10-18 13:36:00,118.71,118.765,118.71,118.745,567600000.0
2007-10-18 13:37:00,118.745,118.765,118.695,118.715,970100001.0
2007-10-18 13:38:00,118.725,118.725,118.665,118.685,728900003.0
2007-10-18 13:39:00,118.695,118.725,118.685,118.725,580000000.0
2007-10-18 13:40:00,118.725,118.725,118.675,118.685,496600000.0
2007-10-18 13:41:00,118.685,118.735,118.665,118.705,786900000.0
2007-10-18 13:42:00,118.705,118.705,118.685,118.705,524100000.0
2007-10-18 13:43:00,118.705,118.725,118.665,118.695,834200000.0
2007-10-18 13:44:00,118.695,118.695,118.675,118.695,677600000.0
2007-10-18 13:45:00,118.695,118.715,118.685,118.715,616800000.0
2007-10-18 13:46:00,118.695,118.725,118.685,118.715,743000000.0
2007-10-18 13:47:00,118.715,118.715,118.675,118.695,415200000.0
2007-10-18 13:48:00,118.695,118.695,118.635,118.645,561800000.0
2007-10-18 13:49:00,118.645,118.645,118.625,118.645,490800000.0
2007-10-18 13:50:00,118.635,118.655,118.625,118.635,673000000.0
2007-10-18 13:51:00,118.645,118.655,118.595,118.605,433200000.0
2007-10-18 13:52:00,118.595,118.645,118.575,118.595,771900000.0
2007-10-18 13:53:00,118.595,118.595,118.555,118.585,747900000.0
2007-10-18 13:54:00,118.585,118.585,118.515,118.535,688000000.0
2007-10-18 13:55:00,118.535,118.565,118.515,118.555,751700000.0
2007-10-18 13:56:00,118.555,118.595,118.555,118.575,664000000.0
2007-10-18 13:57:00,118.575,118.585,118.555,118.555,592000000.0
2007-10-18 13:58:00,118.555,118.595,118.555,118.595,674400000.0
2007-10-18 13:59:00,118.595,118.615,118.585,118.595,612800000.0
2007-10-18 14:00:00,118.605,118.615,118.585,118.595,620500000.0
2007-10-18 14:01:00,118.585,118.615,118.565,118.575,550900000.0
2007-10-18 14:02:00,118.565,118.615,118.565,118.595,670400000.0
2007-10-18 14:03:00,118.595,118.615,118.505,118.505,809600000.0
2007-10-18 14:04:00,118.505,118.515,118.415,118.445,1180900000.0
2007-10-18 14:05:00,118.445,118.465,118.355,118.385,952800000.0
2007-10-18 14:06:00,118.375,118.375,118.305,118.315,548000000.0
2007-10-18 14:07:00,118.315,118.375,118.315,118.345,786000000.0
2007-10-18 14:08:00,118.345,118.385,118.325,118.335,956000000.0
2007-10-18 14:09:00,118.335,118.345,118.245,118.245,728300000.0
2007-10-18 14:10:00,118.235,118.255,118.135,118.165,1020600000.0
2007-10-18 14:11:00,118.175,118.215,118.125,118.125,1058200000.0
2007-10-18 14:12:00,118.125,118.175,118.115,118.175,977600000.0
2007-10-18 14:13:00,118.175,118.235,118.175,118.205,878000000.0
2007-10-18 14:14:00,118.205,118.275,118.185,118.265,1050200000.0
2007-10-18 14:15:00,118.275,118.305,118.265,118.305,836800000.0
2007-10-18 14:16:00,118.305,118.355,118.295,118.315,933600000.0
2007-10-18 14:17:00,118.315,118.325,118.265,118.275,944000000.0
2007-10-18 14:18:00,118.275,118.315,118.265,118.285,552800000.0
2007-10-18 14:19:00,118.295,118.305,118.275,118.285,916000000.0
2007-10-18 14:20:00,118.275,118.295,118.225,118.235,891100000.0
2007-10-18 14:21:00,118.235,118.245,118.205,118.235,941500000.0
2007-10-18 14:22:00,118.235,118.245,118.195,118.235,787000000.0
2007-10-18 14:23:00,118.235,118.255,118.225,118.235,912600000.0
2007-10-18 14:24:00,118.235,118.315,118.225,118.265,954000000.0
2007-10-18 14:25:00,118.275,118.285,118.215,118.235,794000000.0
2007-10-18 14:26:00,118.235,118.275,118.195,118.245,1044300000.0
2007-10-18 14:27:00,118.245,118.285,118.245,118.275,1113400000.0
2007-10-18 14:28:00,118.255,118.285,118.245,118.285,1000100000.0
2007-10-18 14:29:00,118.285,118.335,118.265,118.335,844200000.0
2007-10-18 14:30:00,118.345,118.345,118.065,118.075,989800000.0
2007-10-18 14:31:00,118.075,118.075,117.995,118.045,968000000.0
2007-10-18 14:32:00,118.045,118.095,118.045,118.085,1031200000.0
2007-10-18 14:33:00,118.095,118.175,118.095,118.145,859200000.0
2007-10-18 14:34:00,118.145,118.195,118.135,118.135,636000000.0
2007-10-18 14:35:00,118.135,118.185,118.115,118.165,584300000.0
2007-10-18 14:36:00,118.165,118.225,118.165,118.195,513600000.0
2007-10-18 14:37:00,118.195,118.245,118.165,118.185,706600000.0
2007-10-18 14:38:00,118.195,118.205,118.155,118.195,729700000.0
2007-10-18 14:39:00,118.195,118.255,118.195,118.235,639200000.0
2007-10-18 14:40:00,118.245,118.265,118.225,118.255,608000000.0
2007-10-18 14:41:00,118.255,118.295,118.235,118.275,517000000.0
2007-10-18 14:42:00,118.275,118.395,118.265,118.365,938000005.0
2007-10-18 14:43:00,118.365,118.385,118.255,118.265,615200000.0
2007-10-18 14:44:00,118.265,118.285,118.235,118.245,800400000.0
2007-10-18 14:45:00,118.245,118.245,118.195,118.205,1064200000.0
2007-10-18 14:46:00,118.215,118.255,118.205,118.255,537300001.0
2007-10-18 14:47:00,118.255,118.275,118.255,118.275,371200000.0
2007-10-18 14:48:00,118.275,118.285,118.235,118.235,275700000.0
2007-10-18 14:49:00,118.235,118.295,118.235,118.295,264300000.0
2007-10-18 14:50:00,118.295,118.325,118.285,118.295,341600000.0
2007-10-18 14:51:00,118.295,118.335,118.275,118.335,317600000.0
2007-10-18 14:52:00,118.305,118.325,118.285,118.315,813600000.0
2007-10-18 14:53:00,118.315,118.335,118.295,118.295,324700000.0
2007-10-18 14:54:00,118.295,118.325,118.285,118.295,566500000.0
2007-10-18 14:55:00,118.295,118.335,118.295,118.335,468000000.0
2007-10-18 14:56:00,118.335,118.355,118.295,118.305,948400000.0
2007-10-18 14:57:00,118.305,118.325,118.265,118.265,625400000.0
2007-10-18 14:58:00,118.265,118.285,118.255,118.255,315800000.0
2007-10-18 14:59:00,118.255,118.285,118.225,118.275,699700000.0
2007-10-18 15:00:00,118.275,118.305,118.275,118.285,431400000.0
2007-10-18 15:01:00,118.285,118.305,118.235,118.275,421600000.0
2007-10-18 15:02:00,118.275,118.285,118.225,118.225,558700000.0
2007-10-18 15:03:00,118.225,118.235,118.175,118.225,711400000.0
2007-10-18 15:04:00,118.225,118.255,118.225,118.245,549600000.0
2007-10-18 15:05:00,118.255,118.315,118.255,118.295,822000000.0
2007-10-18 15:06:00,118.295,118.345,118.295,118.325,408000000.0
2007-10-18 15:07:00,118.325,118.365,118.305,118.355,359200000.0
2007-10-18 15:08:00,118.355,118.415,118.345,118.385,881800000.0
2007-10-18 15:09:00,118.385,118.405,118.335,118.335,842000000.0
2007-10-18 15:10:00,118.355,118.405,118.345,118.405,797300000.0
2007-10-18 15:11:00,118.405,118.445,118.405,118.445,1011100000.0
2007-10-18 15:12:00,118.445,118.455,118.395,118.405,950400000.0
2007-10-18 15:13:00,118.405,118.425,118.395,118.395,558300000.0
2007-10-18 15:14:00,118.395,118.395,118.355,118.365,649000000.0
2007-10-18 15:15:00,118.365,118.405,118.355,118.365,381100000.0
2007-10-18 15:16:00,118.365,118.395,118.355,118.395,768400000.0
2007-10-18 15:17:00,118.395,118.425,118.375,118.415,665400000.0
2007-10-18 15:18:00,118.415,118.525,118.415,118.525,1089800002.0
2007-10-18 15:19:00,118.525,118.545,118.455,118.465,718800001.0
2007-10-18 15:20:00,118.455,118.465,118.435,118.465,672000000.0
2007-10-18 15:21:00,118.465,118.485,118.435,118.445,610800000.0
2007-10-18 15:22:00,118.445,118.485,118.435,118.465,626800000.0
2007-10-18 15:23:00,118.465,118.485,118.455,118.485,443200000.0
2007-10-18 15:24:00,118.475,118.475,118.445,118.445,471300000.0
2007-10-18 15:25:00,118.445,118.505,118.445,118.445,966700000.0
2007-10-18 15:26:00,118.445,118.455,118.425,118.445,521200002.0
2007-10-18 15:27:00,118.445,118.445,118.375,118.385,392000000.0
2007-10-18 15:28:00,118.385,118.415,118.385,118.395,620300000.0
2007-10-18 15:29:00,118.385,118.435,118.385,118.435,1067300000.0
2007-10-18 15:30:00,118.425,118.475,118.415,118.475,751700000.0
2007-10-18 15:31:00,118.475,118.495,118.445,118.495,757800000.0
2007-10-18 15:32:00,118.495,118.515,118.455,118.455,952000000.0
2007-10-18 15:33:00,118.455,118.515,118.455,118.505,919400000.0
2007-10-18 15:34:00,118.505,118.625,118.495,118.605,1010500000.0
2007-10-18 15:35:00,118.605,118.635,118.595,118.615,589300000.0
2007-10-18 15:36:00,118.615,118.665,118.615,118.645,578100000.0
2007-10-18 15:37:00,118.635,118.635,118.585,118.595,982300000.0
2007-10-18 15:38:00,118.585,118.625,118.575,118.615,576800000.0
2007-10-18 15:39:00,118.615,118.615,118.575,118.575,1014100000.0
2007-10-18 15:40:00,118.575,118.615,118.545,118.615,882700000.0
2007-10-18 15:41:00,118.615,118.655,118.615,118.645,937300000.0
2007-10-18 15:42:00,118.655,118.705,118.655,118.675,852000000.0
2007-10-18 15:43:00,118.675,118.675,118.645,118.655,783200000.0
2007-10-18 15:44:00,118.655,118.695,118.645,118.675,829600000.0
2007-10-18 15:45:00,118.675,118.675,118.645,118.665,657100000.0
2007-10-18 15:46:00,118.665,118.675,118.605,118.605,894600000.0
2007-10-18 15:47:00,118.605,118.655,118.595,118.635,837900000.0
2007-10-18 15:48:00,118.635,118.705,118.615,118.695,825400000.0
2007-10-18 15:49:00,118.695,118.695,118.625,118.665,933600000.0
2007-10-18 15:50:00,118.665,118.675,118.575,118.585,678400000.0
2007-10-18 15:51:00,118.585,118.635,118.585,118.605,1087300000.0
2007-10-18 15:52:00,118.615,118.635,118.565,118.595,1102800000.0
2007-10-18 15:53:00,118.595,118.605,118.555,118.565,675700000.0
2007-10-18 15:54:00,118.565,118.565,118.505,118.535,600000000.0
2007-10-18 15:55:00,118.535,118.565,118.515,118.565,801600000.0
2007-10-18 15:56:00,118.565,118.565,118.545,118.565,522500000.0
2007-10-18 15:57:00,118.565,118.575,118.525,118.575,859800001.0
2007-10-18 15:58:00,118.575,118.575,118.525,118.535,624700000.0
2007-10-18 15:59:00,118.555,118.555,118.455,118.485,754100000.0
2007-10-18 16:00:00,118.485,118.605,118.475,118.585,1089500000.0
2007-10-18 16:01:00,118.595,118.605,118.515,118.525,932000000.0
2007-10-18 16:02:00,118.515,118.515,118.435,118.445,1144500001.0
2007-10-18 16:03:00,118.445,118.455,118.385,118.435,1167999998.0
2007-10-18 16:04:00,118.435,118.435,118.355,118.355,945800000.0
2007-10-18 16:05:00,118.355,118.385,118.345,118.385,591200000.0
2007-10-18 16:06:00,118.385,118.445,118.385,118.415,961400000.0
2007-10-18 16:07:00,118.425,118.435,118.385,118.425,1010600000.0
2007-10-18 16:08:00,118.425,118.465,118.415,118.455,837600000.0
2007-10-18 16:09:00,118.455,118.465,118.415,118.435,916800000.0
2007-10-18 16:10:00,118.435,118.445,118.405,118.445,827800000.0
2007-10-18 16:11:00,118.445,118.455,118.435,118.435,482800000.0
2007-10-18 16:12:00,118.435,118.485,118.435,118.455,758400000.0
2007-10-18 16:13:00,118.455,118.505,118.445,118.465,952800000.0
2007-10-18 16:14:00,118.465,118.475,118.435,118.465,458400000.0
2007-10-18 16:15:00,118.465,118.485,118.445,118.485,507000000.0
2007-10-18 16:16:00,118.485,118.565,118.485,118.555,704200000.0
2007-10-18 16:17:00,118.555,118.625,118.545,118.585,1032000000.0
2007-10-18 16:18:00,118.585,118.585,118.535,118.565,820700000.0
2007-10-18 16:19:00,118.555,118.605,118.545,118.605,951600007.0
2007-10-18 16:20:00,118.605,118.665,118.605,118.615,1169600000.0
2007-10-18 16:21:00,118.615,118.625,118.595,118.605,1008000000.0
2007-10-18 16:22:00,118.615,118.645,118.575,118.605,821400000.0
2007-10-18 16:23:00,118.605,118.615,118.525,118.525,821500000.0
2007-10-18 16:24:00,118.525,118.525,118.475,118.485,532200000.0
2007-10-18 16:25:00,118.475,118.475,118.445,118.475,448200000.0
2007-10-18 16:26:00,118.475,118.545,118.455,118.535,728600001.0
2007-10-18 16:27:00,118.535,118.605,118.535,118.565,1054600000.0
2007-10-18 16:28:00,118.565,118.635,118.565,118.605,897600000.0
2007-10-18 16:29:00,118.595,118.615,118.585,118.615,689600000.0
2007-10-18 16:30:00,118.615,118.615,118.355,118.375,952200000.0
2007-10-18 16:31:00,118.375,118.455,118.345,118.435,1004800000.0
2007-10-18 16:32:00,118.445,118.515,118.435,118.485,1084000000.0
2007-10-18 16:33:00,118.485,118.505,118.455,118.485,815100000.0
2007-10-18 16:34:00,118.485,118.535,118.475,118.505,999800000.0
2007-10-18 16:35:00,118.505,118.615,118.495,118.595,956000000.0
2007-10-18 16:36:00,118.595,118.595,118.385,118.395,916800000.0
2007-10-18 16:37:00,118.395,118.455,118.395,118.445,596800000.0
2007-10-18 16:38:00,118.445,118.445,118.375,118.385,1037600000.0
2007-10-18 16:39:00,118.385,118.385,118.325,118.325,1065300000.0
2007-10-18 16:40:00,118.325,118.355,118.265,118.355,1105000000.0
2007-10-18 16:41:00,118.355,118.385,118.305,118.315,1226400000.0
2007-10-18 16:42:00,118.315,118.355,118.28,118.335,1037800000.0
2007-10-18 16:43:00,118.315,118.345,118.275,118.345,785399999.0
2007-10-18 16:44:00,118.345,118.385,118.345,118.365,791200000.0
2007-10-18 16:45:00,118.365,118.405,118.355,118.405,656800000.0
2007-10-18 16:46:00,118.405,118.405,118.375,118.375,587200000.0
2007-10-18 16:47:00,118.375,118.405,118.355,118.395,655600000.0
2007-10-18 16:48:00,118.395,118.465,118.385,118.445,776800000.0
2007-10-18 16:49:00,118.445,118.445,118.425,118.425,552000000.0
2007-10-18 16:50:00,118.425,118.445,118.405,118.435,638700000.0
2007-10-18 16:51:00,118.435,118.445,118.405,118.425,590200000.0
2007-10-18 16:52:00,118.425,118.445,118.415,118.435,797500000.0
2007-10-18 16:53:00,118.435,118.475,118.425,118.475,912900000.0
2007-10-18 16:54:00,118.465,118.545,118.465,118.545,681600000.0
2007-10-18 16:55:00,118.545,118.555,118.505,118.515,705600000.0
2007-10-18 16:56:00,118.515,118.535,118.495,118.535,884000000.0
2007-10-18 16:57:00,118.545,118.555,118.525,118.535,725500000.0
2007-10-18 16:58:00,118.535,118.545,118.495,118.505,935700000.0
2007-10-18 16:59:00,118.495,118.515,118.445,118.465,826500000.0
2007-10-18 17:00:00,118.455,118.485,118.435,118.445,1062200003.0
2007-10-18 17:01:00,118.445,118.465,118.415,118.455,1124100000.0
2007-10-18 17:02:00,118.455,118.515,118.455,118.505,647200000.0
2007-10-18 17:03:00,118.505,118.515,118.445,118.485,1016000000.0
2007-10-18 17:04:00,118.485,118.525,118.475,118.475,572100000.0
2007-10-18 17:05:00,118.475,118.505,118.465,118.505,418400000.0
2007-10-18 17:06:00,118.495,118.555,118.495,118.505,998600000.0
2007-10-18 17:07:00,118.505,118.515,118.495,118.505,285500000.0
2007-10-18 17:08:00,118.505,118.565,118.495,118.525,651000000.0
2007-10-18 17:09:00,118.525,118.555,118.495,118.495,772100000.0
2007-10-18 17:10:00,118.495,118.515,118.475,118.475,896700000.0
2007-10-18 17:11:00,118.475,118.495,118.465,118.475,488800000.0
2007-10-18 17:12:00,118.475,118.475,118.405,118.425,724900000.0
2007-10-18 17:13:00,118.425,118.435,118.405,118.415,685500000.0
2007-10-18 17:14:00,118.415,118.425,118.365,118.385,680000000.0
2007-10-18 17:15:00,118.385,118.385,118.375,118.385,738400000.0
2007-10-18 17:16:00,118.375,118.415,118.375,118.415,577900000.0
2007-10-18 17:17:00,118.415,118.425,118.395,118.415,736800000.0
2007-10-18 17:18:00,118.415,118.435,118.395,118.425,610700000.0
2007-10-18 17:19:00,118.425,118.425,118.395,118.405,467800000.0
2007-10-18 17:20:00,118.405,118.405,118.365,118.365,432800000.0
2007-10-18 17:21:00,118.365,118.385,118.345,118.375,668200000.0
2007-10-18 17:22:00,118.385,118.425,118.355,118.395,705700000.0
2007-10-18 17:23:00,118.395,118.435,118.385,118.405,462400000.0
2007-10-18 17:24:00,118.405,118.415,118.365,118.385,286100000.0
2007-10-18 17:25:00,118.385,118.405,118.275,118.335,495200000.0
2007-10-18 17:26:00,118.345,118.375,118.315,118.325,431200000.0
2007-10-18 17:27:00,118.315,118.365,118.315,118.365,703500000.0
2007-10-18 17:28:00,118.365,118.375,118.335,118.335,744700000.0
2007-10-18 17:29:00,118.335,118.405,118.335,118.385,364000000.0
2007-10-18 17:30:00,118.385,118.395,118.345,118.355,645000000.0
2007-10-18 17:31:00,118.365,118.385,118.345,118.375,817000000.0
2007-10-18 17:32:00,118.375,118.395,118.375,118.385,416800000.0
2007-10-18 17:33:00,118.385,118.395,118.375,118.375,349600000.0
2007-10-18 17:34:00,118.385,118.405,118.345,118.385,1176200000.0
2007-10-18 17:35:00,118.385,118.405,118.365,118.385,383600000.0
2007-10-18 17:36:00,118.385,118.425,118.385,118.395,700600000.0
2007-10-18 17:37:00,118.395,118.455,118.395,118.435,812000000.0
2007-10-18 17:38:00,118.435,118.505,118.435,118.485,711600001.0
2007-10-18 17:39:00,118.485,118.545,118.485,118.535,300800000.0
2007-10-18 17:40:00,118.535,118.555,118.485,118.505,375200000.0
2007-10-18 17:41:00,118.505,118.505,118.475,118.495,389600000.0
2007-10-18 17:42:00,118.495,118.495,118.475,118.495,196800000.0
2007-10-18 17:43:00,118.495,118.495,118.445,118.465,737000001.0
2007-10-18 17:44:00,118.465,118.485,118.445,118.475,305400000.0
2007-10-18 17:45:00,118.475,118.545,118.475,118.545,396800000.0
2007-10-18 17:46:00,118.545,118.605,118.525,118.585,415900000.0
2007-10-18 17:47:00,118.585,118.635,118.575,118.615,571300001.0
2007-10-18 17:48:00,118.605,118.615,118.595,118.615,710800000.0
2007-10-18 17:49:00,118.615,118.615,118.575,118.575,731200000.0
2007-10-18 17:50:00,118.575,118.595,118.565,118.565,505600000.0
2007-10-18 17:51:00,118.565,118.575,118.555,118.565,891200000.0
2007-10-18 17:52:00,118.565,118.575,118.555,118.555,267200000.0
2007-10-18 17:53:00,118.555,118.565,118.535,118.535,927200000.0
2007-10-18 17:54:00,118.535,118.595,118.535,118.585,698700000.0
2007-10-18 17:55:00,118.585,118.595,118.575,118.585,353300000.0
2007-10-18 17:56:00,118.585,118.665,118.585,118.665,890600000.0
2007-10-18 17:57:00,118.665,118.715,118.635,118.715,865100000.0
2007-10-18 17:58:00,118.715,118.795,118.695,118.795,992800000.0
2007-10-18 17:59:00,118.795,118.815,118.775,118.785,549600000.0
2007-10-18 18:00:00,118.775,118.775,118.715,118.755,610100000.0
2007-10-18 18:01:00,118.755,118.785,118.745,118.755,616400000.0
2007-10-18 18:02:00,118.755,118.785,118.735,118.765,833900000.0
2007-10-18 18:03:00,118.765,118.775,118.675,118.705,620300000.0
2007-10-18 18:04:00,118.705,118.735,118.695,118.735,320300000.0
2007-10-18 18:05:00,118.745,118.755,118.685,118.695,581200000.0
2007-10-18 18:06:00,118.695,118.705,118.665,118.675,400000000.0
2007-10-18 18:07:00,118.675,118.685,118.665,118.685,263100000.0
2007-10-18 18:08:00,118.675,118.685,118.645,118.655,436400000.0
2007-10-18 18:09:00,118.655,118.685,118.615,118.625,795400000.0
2007-10-18 18:10:00,118.615,118.625,118.575,118.595,650600000.0
2007-10-18 18:11:00,118.595,118.605,118.585,118.595,440100000.0
2007-10-18 18:12:00,118.595,118.595,118.575,118.575,352000000.0
2007-10-18 18:13:00,118.575,118.605,118.565,118.585,801600002.0
2007-10-18 18:14:00,118.585,118.645,118.575,118.595,845200010.0
2007-10-18 18:15:00,118.595,118.625,118.595,118.595,476800000.0
2007-10-18 18:16:00,118.595,118.625,118.555,118.625,635600001.0
2007-10-18 18:17:00,118.625,118.635,118.605,118.635,496800000.0
2007-10-18 18:18:00,118.635,118.655,118.615,118.635,324800000.0
2007-10-18 18:19:00,118.635,118.645,118.625,118.645,193600000.0
2007-10-18 18:20:00,118.645,118.695,118.645,118.685,197600000.0
2007-10-18 18:21:00,118.685,118.715,118.685,118.715,294400000.0
2007-10-18 18:22:00,118.715,118.715,118.635,118.695,877700000.0
2007-10-18 18:23:00,118.695,118.695,118.675,118.685,201600000.0
2007-10-18 18:24:00,118.685,118.685,118.655,118.665,230600000.0
2007-10-18 18:25:00,118.675,118.685,118.64,118.665,552800000.0
2007-10-18 18:26:00,118.655,118.665,118.645,118.665,302100000.0
2007-10-18 18:27:00,118.665,118.675,118.665,118.665,166400000.0
2007-10-18 18:28:00,118.665,118.705,118.665,118.685,458300000.0
2007-10-18 18:29:00,118.685,118.685,118.665,118.665,326900000.0
2007-10-18 18:30:00,118.685,118.735,118.675,118.735,496200003.0
2007-10-18 18:31:00,118.725,118.725,118.685,118.685,382000000.0
2007-10-18 18:32:00,118.705,118.715,118.695,118.715,122600000.0
2007-10-18 18:33:00,118.715,118.725,118.705,118.715,144800000.0
2007-10-18 18:34:00,118.715,118.745,118.715,118.725,260000000.0
2007-10-18 18:35:00,118.725,118.735,118.705,118.725,464700000.0
2007-10-18 18:36:00,118.725,118.725,118.695,118.705,298500000.0
2007-10-18 18:37:00,118.705,118.715,118.685,118.685,274900000.0
2007-10-18 18:38:00,118.685,118.715,118.685,118.705,273000000.0
2007-10-18 18:39:00,118.715,118.735,118.705,118.705,262400000.0
2007-10-18 18:40:00,118.695,118.715,118.695,118.715,190300000.0
2007-10-18 18:41:00,118.715,118.715,118.665,118.665,421200000.0
2007-10-18 18:42:00,118.665,118.685,118.635,118.665,560800000.0
2007-10-18 18:43:00,118.665,118.705,118.665,118.705,184800000.0
2007-10-18 18:44:00,118.705,118.705,118.655,118.695,325600000.0
2007-10-18 18:45:00,118.695,118.695,118.635,118.635,350900000.0
2007-10-18 18:46:00,118.655,118.695,118.645,118.695,486700000.0
2007-10-18 18:47:00,118.695,118.695,118.655,118.665,322400000.0
2007-10-18 18:48:00,118.665,118.665,118.635,118.645,381200000.0
2007-10-18 18:49:00,118.645,118.655,118.645,118.655,163500000.0
2007-10-18 18:50:00,118.655,118.695,118.655,118.685,342000000.0
2007-10-18 18:51:00,118.685,118.695,118.675,118.685,454400000.0
2007-10-18 18:52:00,118.685,118.695,118.685,118.695,117600000.0
2007-10-18 18:53:00,118.695,118.705,118.685,118.685,199200000.0
2007-10-18 18:54:00,118.685,118.685,118.675,118.675,482400000.0
2007-10-18 18:55:00,118.675,118.695,118.675,118.685,237500000.0
2007-10-18 18:56:00,118.685,118.695,118.625,118.625,569700000.0
2007-10-18 18:57:00,118.625,118.635,118.615,118.625,701600000.0
2007-10-18 18:58:00,118.625,118.625,118.595,118.615,584400000.0
2007-10-18 18:59:00,118.615,118.635,118.615,118.615,604000000.0
2007-10-18 19:00:00,118.615,118.635,118.615,118.635,268600000.0
2007-10-18 19:01:00,118.625,118.625,118.595,118.615,506300000.0
2007-10-18 19:02:00,118.615,118.625,118.605,118.615,213500000.0
2007-10-18 19:03:00,118.615,118.615,118.585,118.605,689800000.0
2007-10-18 19:04:00,118.605,118.635,118.605,118.625,336000000.0
2007-10-18 19:05:00,118.625,118.625,118.605,118.615,228800000.0
2007-10-18 19:06:00,118.615,118.615,118.595,118.595,321600000.0
2007-10-18 19:07:00,118.595,118.615,118.595,118.595,219200000.0
2007-10-18 19:08:00,118.595,118.605,118.575,118.595,189600000.0
2007-10-18 19:09:00,118.595,118.605,118.595,118.605,87600000.0
2007-10-18 19:10:00,118.605,118.605,118.605,118.605,96000000.0
2007-10-18 19:11:00,118.605,118.605,118.565,118.565,251200000.0
2007-10-18 19:12:00,118.565,118.575,118.515,118.515,728800000.0
2007-10-18 19:13:00,118.515,118.525,118.515,118.525,655200000.0
2007-10-18 19:14:00,118.525,118.555,118.515,118.555,495400000.0
2007-10-18 19:15:00,118.555,118.575,118.515,118.525,579899999.0
2007-10-18 19:16:00,118.525,118.555,118.495,118.545,820400000.0
2007-10-18 19:17:00,118.535,118.545,118.505,118.525,685200000.0
2007-10-18 19:18:00,118.535,118.585,118.535,118.585,672200000.0
2007-10-18 19:19:00,118.585,118.605,118.575,118.585,346400000.0
2007-10-18 19:20:00,118.585,118.585,118.575,118.585,76400000.0
2007-10-18 19:21:00,118.585,118.595,118.585,118.595,121600000.0
2007-10-18 19:22:00,118.595,118.605,118.595,118.605,169600000.0
2007-10-18 19:23:00,118.605,118.605,118.575,118.575,167100000.0
2007-10-18 19:24:00,118.575,118.595,118.565,118.575,220800000.0
2007-10-18 19:25:00,118.575,118.575,118.525,118.525,342500000.0
2007-10-18 19:26:00,118.525,118.535,118.525,118.535,192900000.0
2007-10-18 19:27:00,118.535,118.535,118.525,118.525,240000000.0
2007-10-18 19:28:00,118.525,118.555,118.525,118.555,303200000.0
2007-10-18 19:29:00,118.555,118.605,118.555,118.575,445300000.0
2007-10-18 19:30:00,118.575,118.575,118.515,118.535,424800000.0
2007-10-18 19:31:00,118.535,118.545,118.525,118.545,350300000.0
2007-10-18 19:32:00,118.545,118.545,118.535,118.545,313600000.0
2007-10-18 19:33:00,118.545,118.605,118.535,118.605,430600000.0
2007-10-18 19:34:00,118.605,118.645,118.585,118.625,644000000.0
2007-10-18 19:35:00,118.625,118.635,118.605,118.635,464300000.0
2007-10-18 19:36:00,118.635,118.645,118.615,118.625,285600000.0
2007-10-18 19:37:00,118.625,118.635,118.585,118.625,572800000.0
2007-10-18 19:38:00,118.625,118.655,118.605,118.655,410600000.0
2007-10-18 19:39:00,118.655,118.665,118.645,118.655,313800000.0
2007-10-18 19:40:00,118.655,118.695,118.655,118.675,538000000.0
2007-10-18 19:41:00,118.675,118.675,118.645,118.645,291000000.0
2007-10-18 19:42:00,118.645,118.665,118.645,118.645,500000000.0
2007-10-18 19:43:00,118.645,118.645,118.62,118.62,415400001.0
2007-10-18 19:44:00,118.625,118.625,118.625,118.625,193600000.0
2007-10-18 19:45:00,118.625,118.625,118.605,118.605,346000000.0
2007-10-18 19:46:00,118.605,118.625,118.605,118.625,108600000.0
2007-10-18 19:47:00,118.625,118.645,118.625,118.625,273600000.0
2007-10-18 19:48:00,118.625,118.635,118.625,118.635,195500000.0
2007-10-18 19:49:00,118.635,118.665,118.635,118.655,342900000.0
2007-10-18 19:50:00,118.655,118.675,118.645,118.675,249600000.0
2007-10-18 19:51:00,118.675,118.715,118.655,118.705,618400000.0
2007-10-18 19:52:00,118.705,118.715,118.675,118.715,405200000.0
2007-10-18 19:53:00,118.715,118.765,118.705,118.755,357100000.0
2007-10-18 19:54:00,118.755,118.775,118.735,118.765,680800000.0
2007-10-18 19:55:00,118.765,118.775,118.765,118.765,462400000.0
2007-10-18 19:56:00,118.775,118.775,118.755,118.765,425700000.0
2007-10-18 19:57:00,118.765,118.805,118.765,118.805,479200000.0
2007-10-18 19:58:00,118.805,118.815,118.785,118.805,358900000.0
2007-10-18 19:59:00,118.805,118.825,118.785,118.815,272700000.0
2007-10-18 20:00:00,118.815,118.845,118.805,118.815,575500000.0
2007-10-18 20:01:00,118.805,118.835,118.785,118.785,537400000.0
2007-10-18 20:02:00,118.785,118.795,118.785,118.795,181600000.0
2007-10-18 20:03:00,118.795,118.925,118.795,118.895,900400003.0
2007-10-18 20:04:00,118.885,118.945,118.885,118.945,707000001.0
2007-10-18 20:05:00,118.935,118.955,118.925,118.925,558400000.0
2007-10-18 20:06:00,118.935,118.955,118.915,118.955,452000000.0
2007-10-18 20:07:00,118.955,118.965,118.915,118.915,382600000.0
2007-10-18 20:08:00,118.915,118.925,118.855,118.875,612700000.0
2007-10-18 20:09:00,118.875,118.915,118.875,118.905,285600000.0
2007-10-18 20:10:00,118.915,118.955,118.895,118.945,547600000.0
2007-10-18 20:11:00,118.945,118.965,118.925,118.935,388000000.0
2007-10-18 20:12:00,118.925,118.935,118.895,118.905,605100002.0
2007-10-18 20:13:00,118.905,118.905,118.885,118.895,238400000.0
2007-10-18 20:14:00,118.895,118.915,118.885,118.895,177600000.0
2007-10-18 20:15:00,118.885,118.885,118.845,118.875,560000000.0
2007-10-18 20:16:00,118.875,118.915,118.855,118.865,649600000.0
2007-10-18 20:17:00,118.865,118.865,118.825,118.835,703200000.0
2007-10-18 20:18:00,118.835,118.875,118.835,118.865,408000000.0
2007-10-18 20:19:00,118.855,118.855,118.805,118.825,345300000.0
2007-10-18 20:20:00,118.815,118.845,118.805,118.815,635700000.0
2007-10-18 20:21:00,118.825,118.885,118.815,118.885,852800000.0
2007-10-18 20:22:00,118.885,118.895,118.845,118.855,681700000.0
2007-10-18 20:23:00,118.855,118.905,118.855,118.905,356700000.0
2007-10-18 20:24:00,118.915,118.925,118.895,118.905,163200000.0
2007-10-18 20:25:00,118.905,118.905,118.885,118.895,212800000.0
2007-10-18 20:26:00,118.895,118.895,118.805,118.805,638100001.0
2007-10-18 20:27:00,118.805,118.855,118.765,118.855,631300000.0
2007-10-18 20:28:00,118.855,118.855,118.815,118.815,257200000.0
2007-10-18 20:29:00,118.815,118.825,118.775,118.775,315000000.0
2007-10-18 20:30:00,118.775,118.775,118.715,118.755,809500000.0
2007-10-18 20:31:00,118.745,118.785,118.725,118.775,581000000.0
2007-10-18 20:32:00,118.775,118.815,118.765,118.815,372400000.0
2007-10-18 20:33:00,118.815,118.825,118.805,118.805,254200000.0
2007-10-18 20:34:00,118.785,118.805,118.765,118.765,249700000.0
2007-10-18 20:35:00,118.775,118.785,118.745,118.785,347400000.0
2007-10-18 20:36:00,118.785,118.815,118.785,118.805,311200000.0
2007-10-18 20:37:00,118.805,118.845,118.805,118.835,403800000.0
2007-10-18 20:38:00,118.835,118.845,118.805,118.835,689800000.0
2007-10-18 20:39:00,118.845,118.855,118.835,118.835,331300000.0
2007-10-18 20:40:00,118.835,118.885,118.835,118.875,340000000.0
2007-10-18 20:41:00,118.885,118.925,118.885,118.925,469600000.0
2007-10-18 20:42:00,118.925,118.935,118.915,118.915,308000000.0
2007-10-18 20:43:00,118.915,118.935,118.895,118.905,654700000.0
2007-10-18 20:44:00,118.915,118.915,118.895,118.905,348400000.0
2007-10-18 20:45:00,118.905,118.905,118.865,118.865,377300000.0
2007-10-18 20:46:00,118.855,118.865,118.815,118.835,546300000.0
2007-10-18 20:47:00,118.835,118.835,118.775,118.795,628000000.0
2007-10-18 20:48:00,118.795,118.805,118.765,118.765,443400000.0
2007-10-18 20:49:00,118.775,118.785,118.735,118.755,554400000.0
2007-10-18 20:50:00,118.755,118.765,118.735,118.755,392800000.0
2007-10-18 20:51:00,118.755,118.775,118.745,118.775,383200000.0
2007-10-18 20:52:00,118.775,118.785,118.745,118.755,321600000.0
2007-10-18 20:53:00,118.745,118.815,118.745,118.815,414000000.0
2007-10-18 20:54:00,118.815,118.815,118.785,118.795,499100000.0
2007-10-18 20:55:00,118.795,118.805,118.785,118.805,252800000.0
2007-10-18 20:56:00,118.805,118.855,118.805,118.825,700500000.0
2007-10-18 20:57:00,118.825,118.865,118.815,118.815,495200000.0
2007-10-18 20:58:00,118.815,118.825,118.765,118.765,592100000.0
2007-10-18 20:59:00,118.765,118.785,118.745,118.755,671000000.0
2007-10-18 21:00:00,118.755,118.765,118.735,118.765,466800000.0
2007-10-18 21:01:00,118.745,118.775,118.745,118.775,263900000.0
2007-10-18 21:02:00,118.775,118.775,118.725,118.765,473400000.0
2007-10-18 21:03:00,118.765,118.785,118.755,118.775,320000000.0
2007-10-18 21:04:00,118.785,118.815,118.775,118.805,388000000.0
2007-10-18 21:05:00,118.815,118.845,118.805,118.835,421400000.0
2007-10-18 21:06:00,118.825,118.835,118.815,118.825,172100000.0
2007-10-18 21:07:00,118.825,118.835,118.805,118.825,271400000.0
2007-10-18 21:08:00,118.825,118.845,118.815,118.815,372000000.0
2007-10-18 21:09:00,118.825,118.825,118.805,118.805,328800000.0
2007-10-18 21:10:00,118.795,118.805,118.765,118.795,482000000.0
2007-10-18 21:11:00,118.795,118.865,118.795,118.865,609100000.0
2007-10-18 21:12:00,118.865,118.875,118.855,118.865,288200000.0
2007-10-18 21:13:00,118.865,118.865,118.795,118.805,412300000.0
2007-10-18 21:14:00,118.805,118.835,118.795,118.835,322400000.0
2007-10-18 21:15:00,118.835,118.845,118.815,118.845,466400000.0
2007-10-18 21:16:00,118.845,118.855,118.835,118.845,360600000.0
2007-10-18 21:17:00,118.835,118.835,118.805,118.815,420000000.0
2007-10-18 21:18:00,118.815,118.845,118.815,118.825,345600000.0
2007-10-18 21:19:00,118.825,118.825,118.785,118.795,487200000.0
2007-10-18 21:20:00,118.795,118.815,118.795,118.805,388000000.0
2007-10-18 21:21:00,118.805,118.845,118.795,118.845,376800000.0
2007-10-18 21:22:00,118.845,118.865,118.845,118.845,303300000.0
2007-10-18 21:23:00,118.845,118.845,118.805,118.835,591200000.0
2007-10-18 21:24:00,118.835,118.835,118.805,118.805,280000000.0
2007-10-18 21:25:00,118.805,118.805,118.795,118.795,460400000.0
2007-10-18 21:26:00,118.795,118.815,118.785,118.805,260200000.0
2007-10-18 21:27:00,118.805,118.815,118.785,118.785,295800000.0
2007-10-18 21:28:00,118.785,118.795,118.775,118.785,330700000.0
2007-10-18 21:29:00,118.785,118.795,118.785,118.795,260000000.0
2007-10-18 21:30:00,118.795,118.795,118.775,118.775,194400000.0
2007-10-18 21:31:00,118.775,118.805,118.755,118.795,313300000.0
2007-10-18 21:32:00,118.785,118.805,118.775,118.775,270200000.0
2007-10-18 21:33:00,118.775,118.795,118.765,118.785,148800000.0
2007-10-18 21:34:00,118.775,118.785,118.775,118.775,248800000.0
2007-10-18 21:35:00,118.775,118.795,118.735,118.735,485800000.0
2007-10-18 21:36:00,118.735,118.805,118.735,118.805,337000000.0
2007-10-18 21:37:00,118.805,118.845,118.795,118.825,587100000.0
2007-10-18 21:38:00,118.825,118.825,118.795,118.805,325900000.0
2007-10-18 21:39:00,118.805,118.835,118.805,118.825,369800000.0
2007-10-18 21:40:00,118.825,118.835,118.795,118.805,681300000.0
2007-10-18 21:41:00,118.805,118.815,118.805,118.805,113600000.0
2007-10-18 21:42:00,118.805,118.805,118.795,118.795,52800000.0
2007-10-18 21:43:00,118.795,118.815,118.785,118.815,364200000.0
2007-10-18 21:44:00,118.815,118.815,118.765,118.765,396000000.0
2007-10-18 21:45:00,118.765,118.785,118.755,118.785,380500000.0
2007-10-18 21:46:00,118.785,118.805,118.765,118.785,296200000.0
2007-10-18 21:47:00,118.785,118.805,118.755,118.775,284400000.0
2007-10-18 21:48:00,118.775,118.805,118.775,118.785,351600000.0
2007-10-18 21:49:00,118.785,118.795,118.775,118.785,144000000.0
2007-10-18 21:50:00,118.785,118.815,118.785,118.815,147200000.0
2007-10-18 21:51:00,118.805,118.825,118.755,118.765,477400000.0
2007-10-18 21:52:00,118.765,118.765,118.745,118.755,151800000.0
2007-10-18 21:53:00,118.755,118.775,118.715,118.715,386400000.0
2007-10-18 21:54:00,118.735,118.745,118.705,118.725,413500000.0
2007-10-18 21:55:00,118.725,118.725,118.715,118.725,178400000.0
2007-10-18 21:56:00,118.735,118.775,118.715,118.765,325600000.0
2007-10-18 21:57:00,118.765,118.775,118.765,118.765,130400000.0
2007-10-18 21:58:00,118.765,118.765,118.725,118.735,344000000.0
2007-10-18 21:59:00,118.735,118.745,118.735,118.745,104800000.0
2007-10-18 22:00:00,118.745,118.755,118.735,118.745,176900000.0
2007-10-18 22:01:00,118.745,118.765,118.725,118.735,293700000.0
2007-10-18 22:02:00,118.735,118.795,118.735,118.795,379800000.0
2007-10-18 22:03:00,118.795,118.795,118.755,118.795,572200000.0
2007-10-18 22:04:00,118.795,118.805,118.705,118.745,700300000.0
2007-10-18 22:05:00,118.745,118.745,118.715,118.725,272800000.0
2007-10-18 22:06:00,118.725,118.725,118.695,118.695,202400000.0
2007-10-18 22:07:00,118.695,118.715,118.685,118.685,79200000.0
2007-10-18 22:08:00,118.685,118.685,118.655,118.675,161600000.0
2007-10-18 22:09:00,118.675,118.695,118.655,118.655,172800000.0
2007-10-18 22:10:00,118.655,118.655,118.635,118.655,184000000.0
2007-10-18 22:11:00,118.655,118.665,118.645,118.645,299200000.0
2007-10-18 22:12:00,118.645,118.675,118.645,118.675,239200000.0
2007-10-18 22:13:00,118.675,118.715,118.675,118.715,163100000.0
2007-10-18 22:14:00,118.715,118.725,118.705,118.705,326400000.0
2007-10-18 22:15:00,118.715,118.725,118.705,118.725,136000000.0
2007-10-18 22:16:00,118.725,118.735,118.715,118.715,211200000.0
2007-10-18 22:17:00,118.715,118.725,118.695,118.705,142600000.0
2007-10-18 22:18:00,118.705,118.705,118.695,118.705,125600000.0
2007-10-18 22:19:00,118.705,118.715,118.695,118.705,236900000.0
2007-10-18 22:20:00,118.705,118.705,118.695,118.695,196800000.0
2007-10-18 22:21:00,118.695,118.705,118.685,118.705,153600000.0
2007-10-18 22:22:00,118.705,118.705,118.695,118.695,46800000.0
2007-10-18 22:23:00,118.695,118.715,118.695,118.715,94800000.0
2007-10-18 22:24:00,118.715,118.715,118.715,118.715,28800000.0
2007-10-18 22:25:00,118.725,118.725,118.665,118.665,103200000.0
2007-10-18 22:26:00,118.665,118.715,118.665,118.715,89900000.0
2007-10-18 22:27:00,118.715,118.735,118.685,118.705,317400000.0
2007-10-18 22:28:00,118.705,118.705,118.67,118.685,129400000.0
2007-10-18 22:29:00,118.685,118.695,118.675,118.695,66200000.0
2007-10-18 22:30:00,118.695,118.725,118.685,118.705,141800000.0
2007-10-18 22:31:00,118.695,118.715,118.68,118.705,175500000.0
2007-10-18 22:32:00,118.705,118.725,118.695,118.715,177600000.0
2007-10-18 22:33:00,118.715,118.725,118.695,118.715,248800000.0
2007-10-18 22:34:00,118.715,118.725,118.705,118.715,152800000.0
2007-10-18 22:35:00,118.715,118.725,118.695,118.705,275900000.0
2007-10-18 22:36:00,118.705,118.725,118.705,118.715,284300000.0
2007-10-18 22:37:00,118.715,118.715,118.655,118.695,174400000.0
2007-10-18 22:38:00,118.695,118.715,118.695,118.715,103200000.0
2007-10-18 22:39:00,118.715,118.735,118.715,118.735,94600000.0
2007-10-18 22:40:00,118.735,118.745,118.715,118.735,86300000.0
2007-10-18 22:41:00,118.735,118.735,118.705,118.71,204000000.0
2007-10-18 22:42:00,118.71,118.74,118.7,118.72,223200000.0
2007-10-18 22:43:00,118.71,118.73,118.71,118.73,114400000.0
2007-10-18 22:44:00,118.72,118.73,118.72,118.72,130400000.0
2007-10-18 22:45:00,118.72,118.75,118.72,118.75,101700000.0
2007-10-18 22:46:00,118.75,118.78,118.75,118.76,120800000.0
2007-10-18 22:47:00,118.76,118.78,118.76,118.76,113500000.0
2007-10-18 22:48:00,118.76,118.76,118.71,118.71,250000000.0
2007-10-18 22:49:00,118.71,118.72,118.71,118.71,109600000.0
2007-10-18 22:50:00,118.72,118.75,118.72,118.74,113600000.0
2007-10-18 22:51:00,118.74,118.74,118.69,118.73,170700000.0
2007-10-18 22:52:00,118.73,118.73,118.72,118.72,96900000.0
2007-10-18 22:53:00,118.72,118.74,118.72,118.73,235200000.0
2007-10-18 22:54:00,118.73,118.75,118.7,118.75,163200000.0
2007-10-18 22:55:00,118.75,118.76,118.71,118.74,183600000.0
2007-10-18 22:56:00,118.74,118.75,118.74,118.75,31600000.0
2007-10-18 22:57:00,118.75,118.75,118.74,118.74,17500000.0
2007-10-18 22:58:00,118.73,118.75,118.72,118.72,73900000.0
2007-10-18 22:59:00,118.72,118.75,118.69,118.69,89200000.0
2007-10-18 23:00:00,118.69,118.7,118.65,118.68,193200000.0
2007-10-18 23:01:00,118.67,118.68,118.645,118.66,323900000.0
2007-10-18 23:02:00,118.66,118.66,118.625,118.65,366700000.0
2007-10-18 23:03:00,118.65,118.66,118.59,118.59,387600000.0
2007-10-18 23:04:00,118.59,118.59,118.59,118.59,121600000.0
2007-10-18 23:05:00,118.58,118.59,118.525,118.535,218900000.0
2007-10-18 23:06:00,118.55,118.61,118.55,118.6,77000000.0
2007-10-18 23:07:00,118.54,118.55,118.54,118.55,167200000.0
2007-10-18 23:08:00,118.55,118.55,118.48,118.49,364800000.0
2007-10-18 23:09:00,118.51,118.54,118.49,118.52,108400000.0
2007-10-18 23:10:00,118.52,118.53,118.51,118.52,102400000.0
2007-10-18 23:11:00,118.52,118.54,118.51,118.54,163800000.0
2007-10-18 23:12:00,118.54,118.59,118.54,118.56,37200000.0
2007-10-18 23:13:00,118.55,118.56,118.54,118.55,176400000.0
2007-10-18 23:14:00,118.55,118.56,118.535,118.56,165600000.0
2007-10-18 23:15:00,118.56,118.58,118.52,118.58,113200000.0
2007-10-18 23:16:00,118.58,118.58,118.575,118.575,18800000.0
2007-10-18 23:17:00,118.605,118.605,118.565,118.585,206200000.0
2007-10-18 23:18:00,118.58,118.585,118.58,118.58,117300000.0
2007-10-18 23:19:00,118.575,118.58,118.535,118.55,216200000.0
2007-10-18 23:20:00,118.55,118.595,118.54,118.595,255600000.0
2007-10-18 23:21:00,118.58,118.59,118.56,118.56,166500000.0
2007-10-18 23:22:00,118.575,118.6,118.535,118.585,207899996.0
2007-10-18 23:23:00,118.585,118.585,118.575,118.585,79600000.0
2007-10-18 23:24:00,118.585,118.585,118.585,118.585,24000000.0
2007-10-18 23:25:00,118.535,118.585,118.535,118.58,133800000.0
2007-10-18 23:26:00,118.58,118.58,118.535,118.565,143999999.0
2007-10-18 23:27:00,118.565,118.565,118.525,118.53,98400000.0
2007-10-18 23:28:00,118.535,118.575,118.535,118.56,231200000.0
2007-10-18 23:29:00,118.565,118.565,118.525,118.565,378000000.0
2007-10-18 23:30:00,118.565,118.565,118.535,118.565,210500000.0
2007-10-18 23:31:00,118.56,118.56,118.54,118.54,120000000.0
2007-10-18 23:32:00,118.525,118.545,118.525,118.535,76800000.0
2007-10-18 23:33:00,118.535,118.535,118.495,118.495,35600000.0
2007-10-18 23:34:00,118.535,118.535,118.495,118.535,184800000.0
2007-10-18 23:35:00,118.535,118.535,118.495,118.525,113200000.0
2007-10-18 23:36:00,118.525,118.545,118.515,118.545,123200000.0
2007-10-18 23:37:00,118.545,118.555,118.53,118.53,102300000.0
2007-10-18 23:38:00,118.53,118.555,118.52,118.555,286200000.0
2007-10-18 23:39:00,118.555,118.555,118.535,118.535,160800000.0
2007-10-18 23:40:00,118.535,118.54,118.52,118.52,151200000.0
2007-10-18 23:41:00,118.525,118.565,118.515,118.545,297600000.0
2007-10-18 23:42:00,118.555,118.595,118.545,118.585,512100001.0
2007-10-18 23:43:00,118.595,118.645,118.585,118.645,388700000.0
2007-10-18 23:44:00,118.645,118.705,118.635,118.7,311600000.0
2007-10-18 23:45:00,118.7,118.7,118.625,118.625,225600000.0
2007-10-18 23:46:00,118.625,118.63,118.625,118.63,184000000.0
2007-10-18 23:47:00,118.63,118.63,118.605,118.605,238400000.0
2007-10-18 23:48:00,118.605,118.62,118.595,118.615,342700000.0
2007-10-18 23:49:00,118.615,118.64,118.605,118.64,192600000.0
2007-10-18 23:50:00,118.64,118.71,118.625,118.7,531800000.0
2007-10-18 23:51:00,118.7,118.715,118.68,118.68,393600000.0
2007-10-18 23:52:00,118.68,118.685,118.635,118.68,179400000.0
2007-10-18 23:53:00,118.68,118.68,118.655,118.655,160800000.0
2007-10-18 23:54:00,118.655,118.675,118.655,118.67,176800000.0
2007-10-18 23:55:00,118.67,118.67,118.655,118.665,82400000.0
2007-10-18 23:56:00,118.665,118.665,118.655,118.655,161600000.0
2007-10-18 23:57:00,118.655,118.67,118.625,118.65,245200000.0
2007-10-18 23:58:00,118.63,118.65,118.63,118.65,248800000.0
2007-10-18 23:59:00,118.65,118.665,118.64,118.64,440000000.0
2007-10-19 00:00:00,118.64,118.665,118.64,118.665,282800000.0
2007-10-19 00:01:00,118.665,118.67,118.625,118.635,264300000.0
2007-10-19 00:02:00,118.625,118.65,118.625,118.635,218500000.0
2007-10-19 00:03:00,118.64,118.655,118.63,118.635,247100000.0
2007-10-19 00:04:00,118.635,118.64,118.625,118.64,136800000.0
2007-10-19 00:05:00,118.64,118.64,118.61,118.63,143000000.0
2007-10-19 00:06:00,118.63,118.63,118.615,118.615,168800000.0
2007-10-19 00:07:00,118.63,118.63,118.615,118.625,152000000.0
2007-10-19 00:08:00,118.605,118.635,118.605,118.615,102400000.0
2007-10-19 00:09:00,118.615,118.635,118.615,118.635,74000000.0
2007-10-19 00:10:00,118.615,118.635,118.615,118.615,90400000.0
2007-10-19 00:11:00,118.625,118.635,118.605,118.615,210400000.0
2007-10-19 00:12:00,118.615,118.64,118.61,118.635,216800000.0
2007-10-19 00:13:00,118.635,118.655,118.625,118.65,241600000.0
2007-10-19 00:14:00,118.65,118.655,118.625,118.655,227800000.0
2007-10-19 00:15:00,118.655,118.665,118.645,118.655,270200000.0
2007-10-19 00:16:00,118.655,118.655,118.64,118.645,352000000.0
2007-10-19 00:17:00,118.645,118.645,118.635,118.64,248000000.0
2007-10-19 00:18:00,118.615,118.64,118.615,118.635,166600001.0
2007-10-19 00:19:00,118.625,118.635,118.625,118.63,224000000.0
2007-10-19 00:20:00,118.63,118.635,118.615,118.615,157600000.0
2007-10-19 00:21:00,118.615,118.63,118.615,118.63,135500000.0
2007-10-19 00:22:00,118.615,118.63,118.615,118.625,175200000.0
2007-10-19 00:23:00,118.625,118.625,118.605,118.605,130400000.0
2007-10-19 00:24:00,118.605,118.625,118.59,118.59,518400000.0
2007-10-19 00:25:00,118.59,118.615,118.565,118.6,571200000.0
2007-10-19 00:26:00,118.6,118.605,118.595,118.605,240000000.0
2007-10-19 00:27:00,118.605,118.615,118.605,118.615,123600000.0
2007-10-19 00:28:00,118.605,118.63,118.605,118.63,236000000.0
2007-10-19 00:29:00,118.63,118.63,118.595,118.63,122900000.0
2007-10-19 00:30:00,118.63,118.65,118.605,118.64,307200000.0
2007-10-19 00:31:00,118.64,118.64,118.635,118.64,240000000.0
2007-10-19 00:32:00,118.64,118.64,118.615,118.62,243200000.0
2007-10-19 00:33:00,118.62,118.62,118.605,118.605,136000000.0
2007-10-19 00:34:00,118.605,118.62,118.585,118.585,214800000.0
2007-10-19 00:35:00,118.6,118.6,118.565,118.565,303800001.0
2007-10-19 00:36:00,118.565,118.585,118.545,118.555,277200000.0
2007-10-19 00:37:00,118.545,118.555,118.53,118.545,463600001.0
2007-10-19 00:38:00,118.555,118.575,118.555,118.555,371200000.0
2007-10-19 00:39:00,118.575,118.575,118.545,118.545,232500002.0
2007-10-19 00:40:00,118.555,118.58,118.555,118.565,199200000.0
2007-10-19 00:41:00,118.565,118.58,118.555,118.555,327200000.0
2007-10-19 00:42:00,118.555,118.58,118.545,118.555,470200000.0
2007-10-19 00:43:00,118.555,118.575,118.535,118.56,565600013.0
2007-10-19 00:44:00,118.545,118.56,118.545,118.56,224400004.0
2007-10-19 00:45:00,118.56,118.56,118.545,118.56,168000000.0
2007-10-19 00:46:00,118.56,118.575,118.555,118.575,248000000.0
2007-10-19 00:47:00,118.575,118.605,118.555,118.6,413600000.0
2007-10-19 00:48:00,118.6,118.6,118.575,118.59,427400000.0
2007-10-19 00:49:00,118.59,118.595,118.565,118.57,407900000.0
2007-10-19 00:50:00,118.57,118.575,118.555,118.555,326400000.0
2007-10-19 00:51:00,118.555,118.56,118.515,118.53,465600000.0
2007-10-19 00:52:00,118.53,118.53,118.505,118.53,296000000.0
2007-10-19 00:53:00,118.53,118.545,118.505,118.535,368000000.0
2007-10-19 00:54:00,118.535,118.54,118.515,118.525,356800000.0
2007-10-19 00:55:00,118.525,118.54,118.52,118.535,340400000.0
2007-10-19 00:56:00,118.535,118.54,118.485,118.5,546900000.0
2007-10-19 00:57:00,118.5,118.5,118.48,118.48,550500000.0
2007-10-19 00:58:00,118.48,118.49,118.48,118.485,424000000.0
2007-10-19 00:59:00,118.485,118.505,118.485,118.49,394400000.0
2007-10-19 01:00:00,118.49,118.5,118.49,118.49,223200000.0
2007-10-19 01:01:00,118.49,118.52,118.49,118.51,262800000.0
2007-10-19 01:02:00,118.495,118.51,118.485,118.51,346400000.0
2007-10-19 01:03:00,118.51,118.53,118.505,118.515,634400000.0
2007-10-19 01:04:00,118.515,118.515,118.5,118.5,496000000.0
2007-10-19 01:05:00,118.485,118.5,118.475,118.495,343500000.0
2007-10-19 01:06:00,118.49,118.49,118.475,118.475,496000000.0
2007-10-19 01:07:00,118.475,118.5,118.475,118.495,552000000.0
2007-10-19 01:08:00,118.495,118.495,118.465,118.475,588600000.0
2007-10-19 01:09:00,118.475,118.5,118.475,118.485,660000000.0
2007-10-19 01:10:00,118.485,118.5,118.485,118.5,496000000.0
2007-10-19 01:11:00,118.5,118.5,118.475,118.5,280600000.0
2007-10-19 01:12:00,118.5,118.5,118.475,118.49,180000000.0
2007-10-19 01:13:00,118.49,118.52,118.49,118.51,608000000.0
2007-10-19 01:14:00,118.51,118.52,118.495,118.51,570500000.0
2007-10-19 01:15:00,118.515,118.525,118.505,118.515,262400000.0
2007-10-19 01:16:00,118.505,118.54,118.505,118.505,492900000.0
2007-10-19 01:17:00,118.505,118.58,118.505,118.555,1025000000.0
2007-10-19 01:18:00,118.555,118.57,118.555,118.565,440800000.0
2007-10-19 01:19:00,118.565,118.565,118.565,118.565,344700000.0
2007-10-19 01:20:00,118.565,118.57,118.545,118.565,204000000.0
2007-10-19 01:21:00,118.565,118.57,118.56,118.56,235400000.0
2007-10-19 01:22:00,118.56,118.56,118.555,118.555,200000000.0
2007-10-19 01:23:00,118.545,118.555,118.535,118.535,301600000.0
2007-10-19 01:24:00,118.535,118.555,118.535,118.545,428000000.0
2007-10-19 01:25:00,118.54,118.545,118.505,118.535,1054000000.0
2007-10-19 01:26:00,118.535,118.57,118.535,118.57,664000000.0
2007-10-19 01:27:00,118.565,118.57,118.535,118.545,478400000.0
2007-10-19 01:28:00,118.54,118.545,118.535,118.54,246000000.0
2007-10-19 01:29:00,118.54,118.55,118.535,118.54,376000000.0
2007-10-19 01:30:00,118.54,118.575,118.54,118.575,516000000.0
2007-10-19 01:31:00,118.575,118.605,118.555,118.585,511500000.0
2007-10-19 01:32:00,118.585,118.59,118.565,118.565,471500000.0
2007-10-19 01:33:00,118.565,118.57,118.565,118.565,240000000.0
2007-10-19 01:34:00,118.545,118.57,118.545,118.565,224800000.0
2007-10-19 01:35:00,118.565,118.57,118.565,118.565,216000000.0
2007-10-19 01:36:00,118.565,118.58,118.555,118.565,213700000.0
2007-10-19 01:37:00,118.58,118.59,118.565,118.59,192000000.0
2007-10-19 01:38:00,118.59,118.595,118.59,118.595,200000000.0
2007-10-19 01:39:00,118.595,118.64,118.595,118.635,813400000.0
2007-10-19 01:40:00,118.635,118.635,118.62,118.62,232000000.0
2007-10-19 01:41:00,118.62,118.625,118.605,118.625,280000000.0
2007-10-19 01:42:00,118.625,118.635,118.615,118.635,474100000.0
2007-10-19 01:43:00,118.635,118.635,118.615,118.615,576800000.0
2007-10-19 01:44:00,118.615,118.625,118.595,118.615,333900000.0
2007-10-19 01:45:00,118.615,118.615,118.6,118.605,408000000.0
2007-10-19 01:46:00,118.605,118.615,118.6,118.605,456000000.0
2007-10-19 01:47:00,118.605,118.615,118.565,118.575,632000000.0
2007-10-19 01:48:00,118.575,118.6,118.575,118.6,296000000.0
2007-10-19 01:49:00,118.6,118.615,118.575,118.605,420000000.0
2007-10-19 01:50:00,118.605,118.615,118.565,118.59,491100000.0
2007-10-19 01:51:00,118.59,118.59,118.57,118.58,624000000.0
2007-10-19 01:52:00,118.58,118.595,118.55,118.595,363800000.0
2007-10-19 01:53:00,118.595,118.595,118.58,118.59,320000000.0
2007-10-19 01:54:00,118.59,118.59,118.585,118.59,184000000.0
2007-10-19 01:55:00,118.59,118.6,118.585,118.6,282400000.0
2007-10-19 01:56:00,118.6,118.6,118.585,118.585,159200000.0
2007-10-19 01:57:00,118.575,118.595,118.575,118.595,211000000.0
2007-10-19 01:58:00,118.595,118.605,118.575,118.605,426700000.0
2007-10-19 01:59:00,118.6,118.625,118.585,118.6,614300000.0
2007-10-19 02:00:00,118.6,118.605,118.565,118.585,585900000.0
2007-10-19 02:01:00,118.595,118.605,118.57,118.57,680400000.0
2007-10-19 02:02:00,118.57,118.57,118.51,118.515,1160000000.0
2007-10-19 02:03:00,118.515,118.53,118.5,118.51,1224000000.0
2007-10-19 02:04:00,118.51,118.515,118.475,118.505,1034200000.0
2007-10-19 02:05:00,118.505,118.505,118.45,118.465,801100000.0
2007-10-19 02:06:00,118.465,118.475,118.445,118.46,1145500000.0
2007-10-19 02:07:00,118.46,118.48,118.45,118.465,798800000.0
2007-10-19 02:08:00,118.45,118.495,118.44,118.49,702100000.0
2007-10-19 02:09:00,118.49,118.495,118.455,118.475,489499997.0
2007-10-19 02:10:00,118.455,118.475,118.455,118.465,305399998.0
2007-10-19 02:11:00,118.465,118.465,118.405,118.435,905799997.0
2007-10-19 02:12:00,118.425,118.455,118.42,118.45,1332800000.0
2007-10-19 02:13:00,118.45,118.46,118.45,118.46,564000000.0
2007-10-19 02:14:00,118.46,118.49,118.455,118.46,857200000.0
2007-10-19 02:15:00,118.455,118.47,118.445,118.46,720000000.0
2007-10-19 02:16:00,118.46,118.465,118.415,118.445,700000000.0
2007-10-19 02:17:00,118.445,118.455,118.43,118.435,376900000.0
2007-10-19 02:18:00,118.435,118.46,118.425,118.46,797800000.0
2007-10-19 02:19:00,118.46,118.465,118.445,118.445,549600000.0
2007-10-19 02:20:00,118.45,118.45,118.435,118.44,378400000.0
2007-10-19 02:21:00,118.44,118.455,118.43,118.44,348000000.0
2007-10-19 02:22:00,118.44,118.455,118.435,118.435,384800000.0
2007-10-19 02:23:00,118.435,118.435,118.425,118.43,312100000.0
2007-10-19 02:24:00,118.43,118.435,118.415,118.435,500800000.0
2007-10-19 02:25:00,118.435,118.445,118.425,118.44,729700000.0
2007-10-19 02:26:00,118.435,118.47,118.435,118.465,597000000.0
2007-10-19 02:27:00,118.465,118.48,118.46,118.475,923200000.0
2007-10-19 02:28:00,118.475,118.485,118.465,118.465,538400000.0
2007-10-19 02:29:00,118.475,118.485,118.455,118.455,614400000.0
2007-10-19 02:30:00,118.455,118.455,118.425,118.435,496000000.0
2007-10-19 02:31:00,118.44,118.45,118.42,118.425,797600000.0
2007-10-19 02:32:00,118.425,118.425,118.41,118.415,416800000.0
2007-10-19 02:33:00,118.415,118.425,118.41,118.415,596000000.0
2007-10-19 02:34:00,118.415,118.42,118.405,118.41,515200000.0
2007-10-19 02:35:00,118.41,118.41,118.385,118.385,387400000.0
2007-10-19 02:36:00,118.395,118.42,118.395,118.42,391000000.0
2007-10-19 02:37:00,118.42,118.435,118.42,118.42,472000000.0
2007-10-19 02:38:00,118.42,118.425,118.41,118.415,594800000.0
2007-10-19 02:39:00,118.415,118.425,118.4,118.4,609200000.0
2007-10-19 02:40:00,118.4,118.405,118.385,118.405,532000000.0
2007-10-19 02:41:00,118.405,118.41,118.395,118.41,496000000.0
2007-10-19 02:42:00,118.41,118.415,118.4,118.405,672000000.0
2007-10-19 02:43:00,118.405,118.415,118.375,118.4,512000000.0
2007-10-19 02:44:00,118.395,118.405,118.385,118.4,592600000.0
2007-10-19 02:45:00,118.4,118.405,118.365,118.375,957200000.0
2007-10-19 02:46:00,118.375,118.375,118.295,118.3,1116600000.0
2007-10-19 02:47:00,118.295,118.3,118.235,118.27,1216000000.0
2007-10-19 02:48:00,118.27,118.28,118.25,118.25,1059600000.0
2007-10-19 02:49:00,118.25,118.26,118.185,118.205,1298300003.0
2007-10-19 02:50:00,118.195,118.205,118.18,118.205,973700000.0
2007-10-19 02:51:00,118.205,118.235,118.205,118.235,949200000.0
2007-10-19 02:52:00,118.235,118.28,118.23,118.265,888900000.0
2007-10-19 02:53:00,118.265,118.285,118.255,118.285,590000000.0
2007-10-19 02:54:00,118.285,118.295,118.255,118.295,1276200000.0
2007-10-19 02:55:00,118.295,118.315,118.28,118.305,1102800000.0
2007-10-19 02:56:00,118.3,118.315,118.275,118.295,1035899998.0
2007-10-19 02:57:00,118.295,118.305,118.215,118.215,904099999.0
2007-10-19 02:58:00,118.215,118.225,118.195,118.22,647900000.0
2007-10-19 02:59:00,118.225,118.245,118.195,118.225,807700002.0
2007-10-19 03:00:00,118.225,118.225,118.155,118.155,662000000.0
2007-10-19 03:01:00,118.155,118.2,118.135,118.2,1312899998.0
2007-10-19 03:02:00,118.19,118.235,118.185,118.235,1152800000.0
2007-10-19 03:03:00,118.235,118.24,118.195,118.24,1048900000.0
2007-10-19 03:04:00,118.24,118.24,118.205,118.215,752900000.0
2007-10-19 03:05:00,118.215,118.24,118.2,118.2,739300000.0
2007-10-19 03:06:00,118.195,118.195,118.175,118.185,562400000.0
2007-10-19 03:07:00,118.185,118.185,118.12,118.13,1078400000.0
2007-10-19 03:08:00,118.13,118.155,118.125,118.145,778800000.0
2007-10-19 03:09:00,118.145,118.155,118.11,118.13,874400000.0
2007-10-19 03:10:00,118.13,118.145,118.07,118.12,1316299999.0
2007-10-19 03:11:00,118.115,118.115,118.035,118.06,1016400002.0
2007-10-19 03:12:00,118.055,118.095,118.055,118.085,1452800001.0
2007-10-19 03:13:00,118.085,118.09,117.985,117.985,960100000.0
2007-10-19 03:14:00,117.985,118.015,117.975,117.98,828700000.0
2007-10-19 03:15:00,117.98,118.03,117.915,118.01,1454700001.0
2007-10-19 03:16:00,118.015,118.035,117.995,118.035,488300001.0
2007-10-19 03:17:00,118.035,118.145,118.035,118.145,871300001.0
2007-10-19 03:18:00,118.145,118.145,118.075,118.075,911600009.0
2007-10-19 03:19:00,118.075,118.125,118.065,118.105,1045200006.0
2007-10-19 03:20:00,118.105,118.125,118.045,118.065,1106500005.0
2007-10-19 03:21:00,118.065,118.105,118.045,118.105,877200000.0
2007-10-19 03:22:00,118.105,118.135,118.095,118.115,1044400001.0
2007-10-19 03:23:00,118.115,118.145,118.105,118.145,524300000.0
2007-10-19 03:24:00,118.135,118.155,118.11,118.115,907999998.0
2007-10-19 03:25:00,118.125,118.135,118.115,118.125,850200000.0
2007-10-19 03:26:00,118.125,118.135,118.075,118.085,801599999.0
2007-10-19 03:27:00,118.085,118.085,118.035,118.045,958100006.0
2007-10-19 03:28:00,118.045,118.105,118.015,118.105,781600000.0
2007-10-19 03:29:00,118.105,118.105,118.045,118.065,389000001.0
2007-10-19 03:30:00,118.055,118.085,118.045,118.065,494000000.0
2007-10-19 03:31:00,118.065,118.075,118.055,118.065,505200001.0
2007-10-19 03:32:00,118.065,118.095,118.005,118.025,417100000.0
2007-10-19 03:33:00,118.045,118.145,118.045,118.125,714800000.0
2007-10-19 03:34:00,118.125,118.155,118.125,118.135,516400000.0
2007-10-19 03:35:00,118.135,118.145,118.095,118.115,494399998.0
2007-10-19 03:36:00,118.115,118.155,118.085,118.125,539200000.0
2007-10-19 03:37:00,118.125,118.185,118.125,118.165,564900000.0
2007-10-19 03:38:00,118.185,118.225,118.165,118.205,480000000.0
2007-10-19 03:39:00,118.205,118.205,118.135,118.165,1211500016.0
2007-10-19 03:40:00,118.165,118.165,118.135,118.165,332100000.0
2007-10-19 03:41:00,118.165,118.175,118.155,118.175,276799998.0
2007-10-19 03:42:00,118.185,118.195,118.155,118.165,641799997.0
2007-10-19 03:43:00,118.165,118.205,118.155,118.195,472200000.0
2007-10-19 03:44:00,118.195,118.235,118.195,118.235,395800000.0
2007-10-19 03:45:00,118.235,118.255,118.225,118.225,413000000.0
2007-10-19 03:46:00,118.225,118.245,118.225,118.235,480700000.0
2007-10-19 03:47:00,118.235,118.265,118.235,118.255,278400000.0
2007-10-19 03:48:00,118.255,118.265,118.245,118.245,375400000.0
2007-10-19 03:49:00,118.255,118.255,118.22,118.22,393700000.0
2007-10-19 03:50:00,118.22,118.235,118.165,118.165,383900000.0
2007-10-19 03:51:00,118.165,118.175,118.155,118.155,881200001.0
2007-10-19 03:52:00,118.155,118.165,118.155,118.165,323200000.0
2007-10-19 03:53:00,118.155,118.165,118.115,118.125,486000000.0
2007-10-19 03:54:00,118.125,118.125,118.065,118.115,800600007.0
2007-10-19 03:55:00,118.115,118.165,118.115,118.155,419600000.0
2007-10-19 03:56:00,118.155,118.165,118.125,118.165,575300005.0
2007-10-19 03:57:00,118.165,118.235,118.165,118.205,566700000.0
2007-10-19 03:58:00,118.205,118.235,118.195,118.215,368800000.0
2007-10-19 03:59:00,118.215,118.215,118.125,118.175,445600000.0
2007-10-19 04:00:00,118.175,118.185,118.17,118.17,113300000.0
2007-10-19 04:01:00,118.195,118.195,118.165,118.195,198500001.0
2007-10-19 04:02:00,118.195,118.235,118.175,118.225,302400000.0
2007-10-19 04:03:00,118.225,118.235,118.225,118.235,192000000.0
2007-10-19 04:04:00,118.235,118.245,118.235,118.235,198400000.0
2007-10-19 04:05:00,118.235,118.235,118.215,118.235,513000000.0
2007-10-19 04:06:00,118.235,118.265,118.225,118.245,298800000.0
2007-10-19 04:07:00,118.245,118.245,118.235,118.245,185400000.0
2007-10-19 04:08:00,118.245,118.265,118.245,118.255,352900000.0
2007-10-19 04:09:00,118.255,118.265,118.245,118.245,204900000.0
2007-10-19 04:10:00,118.255,118.255,118.235,118.245,153900000.0
2007-10-19 04:11:00,118.245,118.245,118.225,118.245,224200001.0
2007-10-19 04:12:00,118.225,118.255,118.225,118.255,225300000.0
2007-10-19 04:13:00,118.255,118.255,118.23,118.235,173700000.0
2007-10-19 04:14:00,118.245,118.245,118.225,118.235,335100000.0
2007-10-19 04:15:00,118.235,118.245,118.235,118.245,104700000.0
2007-10-19 04:16:00,118.245,118.255,118.235,118.245,282000000.0
2007-10-19 04:17:00,118.245,118.255,118.225,118.235,313200000.0
2007-10-19 04:18:00,118.235,118.235,118.22,118.235,187200000.0
2007-10-19 04:19:00,118.225,118.235,118.225,118.225,287600000.0
2007-10-19 04:20:00,118.225,118.235,118.225,118.235,183600000.0
2007-10-19 04:21:00,118.235,118.245,118.225,118.235,404000000.0
2007-10-19 04:22:00,118.235,118.235,118.22,118.225,264200000.0
2007-10-19 04:23:00,118.225,118.235,118.22,118.225,358900000.0
2007-10-19 04:24:00,118.225,118.235,118.22,118.235,346700000.0
2007-10-19 04:25:00,118.235,118.235,118.22,118.22,287200000.0
2007-10-19 04:26:00,118.22,118.225,118.215,118.215,235000000.0
2007-10-19 04:27:00,118.215,118.215,118.215,118.215,40000000.0
2007-10-19 04:28:00,118.215,118.215,118.215,118.215,86000000.0
2007-10-19 04:29:00,118.215,118.215,118.195,118.2,142600000.0
2007-10-19 04:30:00,118.2,118.205,118.195,118.205,223000000.0
2007-10-19 04:31:00,118.205,118.245,118.195,118.225,506300000.0
2007-10-19 04:32:00,118.225,118.225,118.195,118.195,619200000.0
2007-10-19 04:33:00,118.195,118.205,118.185,118.185,426000000.0
2007-10-19 04:34:00,118.185,118.205,118.185,118.195,384300000.0
2007-10-19 04:35:00,118.195,118.195,118.175,118.185,408800000.0
2007-10-19 04:36:00,118.185,118.185,118.165,118.165,327900000.0
2007-10-19 04:37:00,118.165,118.185,118.165,118.185,240600000.0
2007-10-19 04:38:00,118.185,118.185,118.17,118.185,149700000.0
2007-10-19 04:39:00,118.185,118.185,118.165,118.175,214600000.0
2007-10-19 04:40:00,118.175,118.175,118.16,118.175,90300000.0
2007-10-19 04:41:00,118.175,118.195,118.16,118.185,226400000.0
2007-10-19 04:42:00,118.185,118.185,118.175,118.185,228000000.0
2007-10-19 04:43:00,118.185,118.185,118.165,118.185,211700000.0
2007-10-19 04:44:00,118.185,118.185,118.135,118.145,240400000.0
2007-10-19 04:45:00,118.145,118.155,118.125,118.145,272200000.0
2007-10-19 04:46:00,118.145,118.155,118.135,118.145,210000000.0
2007-10-19 04:47:00,118.145,118.145,118.075,118.085,438200000.0
2007-10-19 04:48:00,118.085,118.095,118.06,118.075,487099999.0
2007-10-19 04:49:00,118.075,118.115,118.075,118.095,573200001.0
2007-10-19 04:50:00,118.095,118.115,118.075,118.115,497600000.0
2007-10-19 04:51:00,118.115,118.175,118.115,118.125,526800000.0
2007-10-19 04:52:00,118.125,118.165,118.125,118.135,304100000.0
2007-10-19 04:53:00,118.135,118.155,118.135,118.145,148900000.0
2007-10-19 04:54:00,118.145,118.165,118.145,118.155,346800000.0
2007-10-19 04:55:00,118.165,118.185,118.145,118.145,593000001.0
2007-10-19 04:56:00,118.155,118.205,118.145,118.205,523600000.0
2007-10-19 04:57:00,118.205,118.245,118.175,118.175,657600002.0
2007-10-19 04:58:00,118.175,118.185,118.095,118.125,1146800012.0
2007-10-19 04:59:00,118.125,118.145,118.105,118.115,489600000.0
2007-10-19 05:00:00,118.115,118.115,118.095,118.105,537200002.0
2007-10-19 05:01:00,118.105,118.105,118.085,118.085,295700000.0
2007-10-19 05:02:00,118.095,118.095,118.08,118.095,269000000.0
2007-10-19 05:03:00,118.095,118.115,118.09,118.115,328600000.0
2007-10-19 05:04:00,118.115,118.145,118.115,118.135,410400000.0
2007-10-19 05:05:00,118.135,118.145,118.125,118.14,309600000.0
2007-10-19 05:06:00,118.14,118.145,118.115,118.135,460000002.0
2007-10-19 05:07:00,118.135,118.145,118.125,118.135,351200000.0
2007-10-19 05:08:00,118.135,118.205,118.135,118.185,353600000.0
2007-10-19 05:09:00,118.185,118.205,118.155,118.175,592300000.0
2007-10-19 05:10:00,118.175,118.205,118.165,118.165,322200000.0
2007-10-19 05:11:00,118.165,118.195,118.165,118.195,311300000.0
2007-10-19 05:12:00,118.185,118.205,118.165,118.205,191500001.0
2007-10-19 05:13:00,118.205,118.215,118.205,118.205,155200000.0
2007-10-19 05:14:00,118.205,118.225,118.205,118.225,184000000.0
2007-10-19 05:15:00,118.215,118.225,118.175,118.175,356799999.0
2007-10-19 05:16:00,118.175,118.185,118.145,118.165,439400000.0
2007-10-19 05:17:00,118.155,118.165,118.115,118.125,318599999.0
2007-10-19 05:18:00,118.125,118.125,118.085,118.105,725400003.0
2007-10-19 05:19:00,118.105,118.135,118.085,118.085,640800000.0
2007-10-19 05:20:00,118.085,118.105,118.085,118.105,329299999.0
2007-10-19 05:21:00,118.105,118.115,118.105,118.105,132000000.0
2007-10-19 05:22:00,118.105,118.145,118.095,118.135,251199999.0
2007-10-19 05:23:00,118.135,118.145,118.105,118.125,326499999.0
2007-10-19 05:24:00,118.125,118.155,118.125,118.145,274099999.0
2007-10-19 05:25:00,118.145,118.165,118.135,118.165,318000000.0
2007-10-19 05:26:00,118.165,118.185,118.165,118.175,151100000.0
2007-10-19 05:27:00,118.175,118.175,118.155,118.165,400800000.0
2007-10-19 05:28:00,118.165,118.185,118.145,118.145,326100000.0
2007-10-19 05:29:00,118.145,118.165,118.145,118.155,167400000.0
2007-10-19 05:30:00,118.155,118.155,118.145,118.155,88000000.0
2007-10-19 05:31:00,118.155,118.165,118.145,118.145,348000000.0
2007-10-19 05:32:00,118.145,118.155,118.135,118.14,192899999.0
2007-10-19 05:33:00,118.14,118.175,118.135,118.175,321200000.0
2007-10-19 05:34:00,118.165,118.175,118.155,118.155,124800000.0
2007-10-19 05:35:00,118.155,118.175,118.155,118.175,145600000.0
2007-10-19 05:36:00,118.175,118.225,118.175,118.215,475400000.0
2007-10-19 05:37:00,118.215,118.225,118.2,118.205,403699998.0
2007-10-19 05:38:00,118.205,118.215,118.205,118.205,274100000.0
2007-10-19 05:39:00,118.205,118.215,118.195,118.205,155199999.0
2007-10-19 05:40:00,118.205,118.215,118.19,118.195,282100002.0
2007-10-19 05:41:00,118.195,118.205,118.195,118.195,367099994.0
2007-10-19 05:42:00,118.195,118.205,118.185,118.195,295199999.0
2007-10-19 05:43:00,118.185,118.205,118.185,118.195,534499997.0
2007-10-19 05:44:00,118.195,118.215,118.195,118.205,108200000.0
2007-10-19 05:45:00,118.205,118.205,118.175,118.175,244799999.0
2007-10-19 05:46:00,118.185,118.185,118.175,118.185,184000000.0
2007-10-19 05:47:00,118.185,118.185,118.185,118.185,97600000.0
2007-10-19 05:48:00,118.185,118.185,118.185,118.185,100000000.0
2007-10-19 05:49:00,118.185,118.185,118.165,118.165,252000000.0
2007-10-19 05:50:00,118.165,118.165,118.165,118.165,96000000.0
2007-10-19 05:51:00,118.165,118.175,118.165,118.175,228800000.0
2007-10-19 05:52:00,118.175,118.185,118.11,118.125,541599998.0
2007-10-19 05:53:00,118.135,118.135,118.095,118.095,230300001.0
2007-10-19 05:54:00,118.095,118.115,118.08,118.095,239199999.0
2007-10-19 05:55:00,118.095,118.105,118.085,118.095,268000000.0
2007-10-19 05:56:00,118.095,118.115,118.085,118.105,216800000.0
2007-10-19 05:57:00,118.115,118.115,118.105,118.115,162400000.0
2007-10-19 05:58:00,118.115,118.115,118.085,118.095,226400000.0
2007-10-19 05:59:00,118.095,118.115,118.095,118.105,455200000.0
2007-10-19 06:00:00,118.115,118.125,118.105,118.125,506800001.0
2007-10-19 06:01:00,118.125,118.135,118.105,118.115,225600000.0
2007-10-19 06:02:00,118.115,118.115,118.105,118.105,210800000.0
2007-10-19 06:03:00,118.105,118.125,118.105,118.115,103200000.0
2007-10-19 06:04:00,118.115,118.115,118.115,118.115,86400000.0
2007-10-19 06:05:00,118.115,118.115,118.105,118.115,176000000.0
2007-10-19 06:06:00,118.115,118.115,118.105,118.105,102400000.0
2007-10-19 06:07:00,118.105,118.115,118.105,118.115,143000000.0
2007-10-19 06:08:00,118.115,118.145,118.115,118.145,309199999.0
2007-10-19 06:09:00,118.145,118.175,118.145,118.175,214400000.0
2007-10-19 06:10:00,118.175,118.175,118.155,118.175,188000000.0
2007-10-19 06:11:00,118.185,118.185,118.165,118.175,212000000.0
2007-10-19 06:12:00,118.165,118.175,118.165,118.165,144000000.0
2007-10-19 06:13:00,118.165,118.165,118.165,118.165,134400000.0
2007-10-19 06:14:00,118.165,118.175,118.155,118.165,202099997.0
2007-10-19 06:15:00,118.165,118.175,118.145,118.155,187200000.0
2007-10-19 06:16:00,118.155,118.165,118.155,118.155,204800000.0
2007-10-19 06:17:00,118.155,118.165,118.155,118.165,84000000.0
2007-10-19 06:18:00,118.155,118.165,118.155,118.165,108000000.0
2007-10-19 06:19:00,118.155,118.165,118.135,118.155,160000000.0
2007-10-19 06:20:00,118.155,118.155,118.145,118.155,138400000.0
2007-10-19 06:21:00,118.145,118.155,118.14,118.15,348700001.0
2007-10-19 06:22:00,118.15,118.155,118.145,118.155,130400000.0
2007-10-19 06:23:00,118.145,118.155,118.145,118.145,311900000.0
2007-10-19 06:24:00,118.145,118.165,118.145,118.145,224899999.0
2007-10-19 06:25:00,118.145,118.155,118.135,118.145,173200001.0
2007-10-19 06:26:00,118.14,118.155,118.135,118.145,272800000.0
2007-10-19 06:27:00,118.135,118.145,118.135,118.135,213600000.0
2007-10-19 06:28:00,118.135,118.145,118.125,118.145,343900000.0
2007-10-19 06:29:00,118.145,118.145,118.135,118.145,88800000.0
2007-10-19 06:30:00,118.145,118.145,118.115,118.115,454199999.0
2007-10-19 06:31:00,118.115,118.135,118.075,118.135,826200000.0
2007-10-19 06:32:00,118.135,118.195,118.115,118.195,501000000.0
2007-10-19 06:33:00,118.195,118.205,118.155,118.165,640900001.0
2007-10-19 06:34:00,118.165,118.175,118.145,118.155,643500000.0
2007-10-19 06:35:00,118.155,118.185,118.155,118.185,424900001.0
2007-10-19 06:36:00,118.185,118.245,118.185,118.235,513200000.0
2007-10-19 06:37:00,118.235,118.235,118.205,118.205,519800000.0
2007-10-19 06:38:00,118.205,118.205,118.175,118.185,657200000.0
2007-10-19 06:39:00,118.185,118.195,118.175,118.175,414800000.0
2007-10-19 06:40:00,118.175,118.175,118.155,118.165,189900000.0
2007-10-19 06:41:00,118.165,118.175,118.165,118.165,369600000.0
2007-10-19 06:42:00,118.165,118.165,118.145,118.145,321800000.0
2007-10-19 06:43:00,118.145,118.205,118.115,118.2,868000005.0
2007-10-19 06:44:00,118.205,118.225,118.165,118.165,733099999.0
2007-10-19 06:45:00,118.165,118.165,118.135,118.145,391200000.0
2007-10-19 06:46:00,118.145,118.155,118.135,118.145,495200000.0
2007-10-19 06:47:00,118.145,118.155,118.125,118.145,539000000.0
2007-10-19 06:48:00,118.155,118.155,118.13,118.135,285900000.0
2007-10-19 06:49:00,118.135,118.145,118.115,118.125,232099999.0
2007-10-19 06:50:00,118.125,118.135,118.115,118.125,488699999.0
2007-10-19 06:51:00,118.125,118.135,118.125,118.125,404300000.0
2007-10-19 06:52:00,118.125,118.135,118.125,118.125,236800000.0
2007-10-19 06:53:00,118.125,118.125,118.11,118.115,184100000.0
2007-10-19 06:54:00,118.115,118.145,118.11,118.145,294800000.0
2007-10-19 06:55:00,118.145,118.155,118.135,118.135,444800000.0
2007-10-19 06:56:00,118.135,118.17,118.135,118.17,317500005.0
2007-10-19 06:57:00,118.135,118.17,118.135,118.17,242500000.0
2007-10-19 06:58:00,118.17,118.17,118.135,118.17,254000000.0
2007-10-19 06:59:00,118.17,118.17,118.145,118.17,304700000.0
2007-10-19 07:00:00,118.17,118.175,118.17,118.17,404800000.0
2007-10-19 07:01:00,118.17,118.185,118.17,118.17,570599985.0
2007-10-19 07:02:00,118.175,118.185,118.175,118.185,426999995.0
2007-10-19 07:03:00,118.175,118.195,118.175,118.185,499200000.0
2007-10-19 07:04:00,118.185,118.195,118.155,118.185,448899996.0
2007-10-19 07:05:00,118.185,118.185,118.17,118.175,364000000.0
2007-10-19 07:06:00,118.175,118.185,118.17,118.17,443799999.0
2007-10-19 07:07:00,118.17,118.175,118.155,118.17,292199998.0
2007-10-19 07:08:00,118.17,118.175,118.17,118.17,332000000.0
2007-10-19 07:09:00,118.17,118.17,118.17,118.17,323300000.0
2007-10-19 07:10:00,118.17,118.17,118.17,118.17,328000000.0
2007-10-19 07:11:00,118.17,118.17,118.17,118.17,528000000.0
2007-10-19 07:12:00,118.17,118.17,118.17,118.17,480000000.0
2007-10-19 07:13:00,118.17,118.17,118.17,118.17,400000000.0
2007-10-19 07:14:00,118.17,118.17,118.155,118.155,424600000.0
2007-10-19 07:15:00,118.155,118.175,118.145,118.175,1012100000.0
2007-10-19 07:16:00,118.175,118.175,118.155,118.175,588800000.0
2007-10-19 07:17:00,118.175,118.195,118.17,118.17,229900000.0
2007-10-19 07:18:00,118.175,118.185,118.165,118.17,341100000.0
2007-10-19 07:19:00,118.17,118.195,118.17,118.175,836000000.0
2007-10-19 07:20:00,118.175,118.175,118.17,118.175,891200000.0
2007-10-19 07:21:00,118.175,118.185,118.175,118.175,328800000.0
2007-10-19 07:22:00,118.175,118.175,118.145,118.17,522400000.0
2007-10-19 07:23:00,118.17,118.17,118.145,118.17,428000000.0
2007-10-19 07:24:00,118.145,118.17,118.145,118.17,368000000.0
2007-10-19 07:25:00,118.17,118.17,118.125,118.135,337700000.0
2007-10-19 07:26:00,118.135,118.135,118.085,118.105,276600000.0
2007-10-19 07:27:00,118.095,118.115,118.03,118.105,547899997.0
2007-10-19 07:28:00,118.105,118.135,118.095,118.125,447000000.0
2007-10-19 07:29:00,118.125,118.125,118.095,118.105,326400000.0
2007-10-19 07:30:00,118.105,118.115,118.035,118.045,648500000.0
2007-10-19 07:31:00,118.055,118.075,118.025,118.025,600300001.0
2007-10-19 07:32:00,118.025,118.085,118.025,118.085,526800000.0
2007-10-19 07:33:00,118.085,118.095,118.015,118.02,549800000.0
2007-10-19 07:34:00,118.035,118.085,118.02,118.075,558700000.0
2007-10-19 07:35:00,118.075,118.155,118.065,118.155,510800000.0
2007-10-19 07:36:00,118.155,118.155,118.115,118.115,663200003.0
2007-10-19 07:37:00,118.125,118.145,118.115,118.125,896600000.0
2007-10-19 07:38:00,118.125,118.125,118.075,118.105,952000000.0
2007-10-19 07:39:00,118.105,118.105,118.085,118.105,327200000.0
2007-10-19 07:40:00,118.105,118.105,118.085,118.095,183300000.0
2007-10-19 07:41:00,118.095,118.145,118.095,118.115,536400000.0
2007-10-19 07:42:00,118.125,118.135,118.105,118.135,399400000.0
2007-10-19 07:43:00,118.135,118.135,118.105,118.105,331300000.0
2007-10-19 07:44:00,118.105,118.125,118.105,118.115,312000000.0
2007-10-19 07:45:00,118.105,118.125,118.085,118.125,291200000.0
2007-10-19 07:46:00,118.125,118.145,118.065,118.105,562000000.0
2007-10-19 07:47:00,118.105,118.165,118.105,118.145,600600000.0
2007-10-19 07:48:00,118.145,118.195,118.135,118.145,627700000.0
2007-10-19 07:49:00,118.145,118.155,118.085,118.105,624800004.0
2007-10-19 07:50:00,118.095,118.125,118.095,118.105,412600005.0
2007-10-19 07:51:00,118.105,118.125,118.095,118.105,625200001.0
2007-10-19 07:52:00,118.105,118.115,118.065,118.105,681000001.0
2007-10-19 07:53:00,118.1,118.115,118.085,118.095,397000002.0
2007-10-19 07:54:00,118.085,118.095,118.065,118.075,381500001.0
2007-10-19 07:55:00,118.075,118.095,118.035,118.055,594900000.0
2007-10-19 07:56:00,118.065,118.105,118.055,118.095,511700004.0
2007-10-19 07:57:00,118.095,118.095,118.075,118.095,471000000.0
2007-10-19 07:58:00,118.095,118.125,118.075,118.125,431200000.0
2007-10-19 07:59:00,118.115,118.125,118.105,118.125,374000000.0
2007-10-19 08:00:00,118.125,118.145,118.125,118.145,580799999.0
2007-10-19 08:01:00,118.145,118.195,118.145,118.185,606399994.0
2007-10-19 08:02:00,118.185,118.225,118.155,118.225,785399998.0
2007-10-19 08:03:00,118.225,118.235,118.175,118.225,932200000.0
2007-10-19 08:04:00,118.235,118.265,118.225,118.255,941400007.0
2007-10-19 08:05:00,118.235,118.255,118.195,118.195,680100001.0
2007-10-19 08:06:00,118.195,118.215,118.165,118.195,696800000.0
2007-10-19 08:07:00,118.195,118.22,118.185,118.215,756800000.0
2007-10-19 08:08:00,118.215,118.25,118.19,118.23,873200000.0
2007-10-19 08:09:00,118.23,118.24,118.185,118.225,1163399996.0
2007-10-19 08:10:00,118.225,118.265,118.215,118.26,1173400018.0
2007-10-19 08:11:00,118.265,118.295,118.25,118.275,1404700000.0
2007-10-19 08:12:00,118.275,118.275,118.24,118.245,696000000.0
2007-10-19 08:13:00,118.245,118.265,118.21,118.21,1061300000.0
2007-10-19 08:14:00,118.21,118.21,118.175,118.195,656600017.0
2007-10-19 08:15:00,118.2,118.21,118.155,118.165,878200000.0
2007-10-19 08:16:00,118.175,118.21,118.095,118.105,1456100003.0
2007-10-19 08:17:00,118.105,118.13,118.08,118.115,711200000.0
2007-10-19 08:18:00,118.115,118.115,118.09,118.095,704000000.0
2007-10-19 08:19:00,118.085,118.105,118.045,118.05,808800000.0
2007-10-19 08:20:00,118.055,118.065,118.01,118.025,1103600000.0
2007-10-19 08:21:00,118.025,118.045,118.02,118.045,488000000.0
2007-10-19 08:22:00,118.04,118.045,118.02,118.045,452000000.0
2007-10-19 08:23:00,118.045,118.065,118.035,118.055,420600000.0
2007-10-19 08:24:00,118.055,118.065,118.04,118.065,244000000.0
2007-10-19 08:25:00,118.07,118.105,118.07,118.085,428000000.0
2007-10-19 08:26:00,118.085,118.095,118.075,118.085,220000000.0
2007-10-19 08:27:00,118.085,118.12,118.075,118.075,970800000.0
2007-10-19 08:28:00,118.075,118.105,118.055,118.065,1024100001.0
2007-10-19 08:29:00,118.065,118.075,118.025,118.035,834200000.0
2007-10-19 08:30:00,118.035,118.045,117.99,118.035,793600000.0
2007-10-19 08:31:00,118.035,118.035,117.995,118.005,645600000.0
2007-10-19 08:32:00,117.995,118.005,117.985,118.005,653600000.0
2007-10-19 08:33:00,118.005,118.005,117.985,118.0,500499999.0
2007-10-19 08:34:00,117.995,118.015,117.985,117.985,1047000004.0
2007-10-19 08:35:00,117.98,118.015,117.915,117.915,1158400000.0
2007-10-19 08:36:00,117.915,117.915,117.835,117.865,1062400000.0
2007-10-19 08:37:00,117.87,117.875,117.815,117.875,1206400002.0
2007-10-19 08:38:00,117.875,117.89,117.845,117.885,705600000.0
2007-10-19 08:39:00,117.885,117.915,117.865,117.895,921900000.0
2007-10-19 08:40:00,117.895,117.955,117.875,117.945,792000003.0
2007-10-19 08:41:00,117.935,117.965,117.925,117.925,691400000.0
2007-10-19 08:42:00,117.935,117.945,117.915,117.935,356800000.0
2007-10-19 08:43:00,117.935,117.965,117.925,117.935,590400000.0
2007-10-19 08:44:00,117.935,117.96,117.935,117.945,666400000.0
2007-10-19 08:45:00,117.935,117.965,117.935,117.965,591200000.0
2007-10-19 08:46:00,117.965,117.975,117.945,117.975,603800000.0
2007-10-19 08:47:00,117.975,117.98,117.935,117.945,456100001.0
2007-10-19 08:48:00,117.945,117.945,117.905,117.915,877700009.0
2007-10-19 08:49:00,117.91,117.95,117.895,117.925,1180900004.0
2007-10-19 08:50:00,117.925,117.935,117.895,117.905,883100000.0
2007-10-19 08:51:00,117.905,117.935,117.905,117.92,691200001.0
2007-10-19 08:52:00,117.915,117.925,117.905,117.91,935300000.0
2007-10-19 08:53:00,117.91,117.925,117.905,117.92,729900004.0
2007-10-19 08:54:00,117.925,117.925,117.905,117.905,351800001.0
2007-10-19 08:55:00,117.915,117.925,117.885,117.925,363200000.0
2007-10-19 08:56:00,117.925,117.975,117.915,117.935,1189600004.0
2007-10-19 08:57:00,117.935,117.975,117.935,117.975,1179200001.0
2007-10-19 08:58:00,117.975,118.035,117.975,118.025,1168000001.0
2007-10-19 08:59:00,118.025,118.105,118.025,118.09,1281200001.0
2007-10-19 09:00:00,118.09,118.105,118.045,118.05,1079800000.0
2007-10-19 09:01:00,118.05,118.05,118.005,118.01,954100000.0
2007-10-19 09:02:00,118.01,118.05,118.005,118.035,959200000.0
2007-10-19 09:03:00,118.035,118.075,118.025,118.045,1493000026.0
2007-10-19 09:04:00,118.05,118.055,117.995,118.025,1192400006.0
2007-10-19 09:05:00,118.025,118.035,117.995,118.005,853600000.0
2007-10-19 09:06:00,118.005,118.035,118.005,118.015,631200000.0
2007-10-19 09:07:00,118.02,118.045,118.02,118.045,696000000.0
2007-10-19 09:08:00,118.045,118.095,118.035,118.075,1456500000.0
2007-10-19 09:09:00,118.075,118.095,118.065,118.09,886400000.0
2007-10-19 09:10:00,118.09,118.095,117.99,117.995,1387200000.0
2007-10-19 09:11:00,118.02,118.025,117.97,118.005,1003300000.0
2007-10-19 09:12:00,118.01,118.09,117.985,118.085,1050400001.0
2007-10-19 09:13:00,118.085,118.085,118.025,118.04,776400000.0
2007-10-19 09:14:00,118.04,118.045,118.015,118.035,365800000.0
2007-10-19 09:15:00,118.035,118.045,117.985,118.025,800000000.0
2007-10-19 09:16:00,118.025,118.075,118.015,118.045,1226700016.0
2007-10-19 09:17:00,118.055,118.085,118.025,118.065,1162500002.0
2007-10-19 09:18:00,118.065,118.155,118.035,118.115,1332800002.0
2007-10-19 09:19:00,118.115,118.17,118.085,118.135,1078400000.0
2007-10-19 09:20:00,118.125,118.125,118.05,118.115,1043200000.0
2007-10-19 09:21:00,118.11,118.115,118.075,118.095,689400009.0
2007-10-19 09:22:00,118.095,118.145,118.085,118.105,1017200007.0
2007-10-19 09:23:00,118.105,118.11,118.085,118.105,1238400016.0
2007-10-19 09:24:00,118.105,118.105,118.085,118.105,1076000009.0
2007-10-19 09:25:00,118.105,118.145,118.105,118.105,512800001.0
2007-10-19 09:26:00,118.115,118.155,118.095,118.15,552100003.0
2007-10-19 09:27:00,118.15,118.22,118.145,118.2,523500001.0
2007-10-19 09:28:00,118.205,118.22,118.175,118.22,1075700003.0
2007-10-19 09:29:00,118.22,118.225,118.195,118.21,872800000.0
2007-10-19 09:30:00,118.21,118.215,118.165,118.175,756900000.0
2007-10-19 09:31:00,118.175,118.175,118.145,118.155,506400000.0
2007-10-19 09:32:00,118.155,118.165,118.155,118.155,793600005.0
2007-10-19 09:33:00,118.155,118.175,118.125,118.175,1023200014.0
2007-10-19 09:34:00,118.175,118.175,118.155,118.175,444800002.0
2007-10-19 09:35:00,118.175,118.185,118.17,118.175,246200000.0
2007-10-19 09:36:00,118.175,118.195,118.165,118.175,483200002.0
2007-10-19 09:37:00,118.175,118.185,118.145,118.15,335300000.0
2007-10-19 09:38:00,118.15,118.165,118.145,118.165,288000000.0
2007-10-19 09:39:00,118.165,118.165,118.155,118.155,68800000.0
2007-10-19 09:40:00,118.155,118.175,118.145,118.17,368800000.0
2007-10-19 09:41:00,118.17,118.19,118.155,118.185,596000000.0
2007-10-19 09:42:00,118.185,118.205,118.175,118.195,252300000.0
2007-10-19 09:43:00,118.195,118.225,118.185,118.215,244400000.0
2007-10-19 09:44:00,118.215,118.225,118.205,118.225,232000000.0
2007-10-19 09:45:00,118.215,118.265,118.215,118.245,622600000.0
2007-10-19 09:46:00,118.245,118.275,118.245,118.275,306400000.0
2007-10-19 09:47:00,118.275,118.275,118.205,118.24,1240800000.0
2007-10-19 09:48:00,118.24,118.255,118.215,118.255,945000004.0
2007-10-19 09:49:00,118.255,118.285,118.255,118.275,1014000001.0
2007-10-19 09:50:00,118.28,118.32,118.265,118.315,1109100010.0
2007-10-19 09:51:00,118.315,118.32,118.275,118.295,1088900002.0
2007-10-19 09:52:00,118.295,118.335,118.275,118.305,1184300012.0
2007-10-19 09:53:00,118.295,118.305,118.28,118.305,645600000.0
2007-10-19 09:54:00,118.305,118.325,118.29,118.325,728800000.0
2007-10-19 09:55:00,118.325,118.325,118.305,118.315,772500001.0
2007-10-19 09:56:00,118.315,118.345,118.295,118.335,561600000.0
2007-10-19 09:57:00,118.335,118.41,118.335,118.385,987200000.0
2007-10-19 09:58:00,118.385,118.39,118.35,118.365,1038400000.0
2007-10-19 09:59:00,118.365,118.39,118.36,118.375,1009600000.0
2007-10-19 10:00:00,118.375,118.425,118.365,118.395,1168100000.0
2007-10-19 10:01:00,118.395,118.41,118.365,118.41,734400007.0
2007-10-19 10:02:00,118.41,118.415,118.385,118.395,792500001.0
2007-10-19 10:03:00,118.395,118.415,118.385,118.39,849100002.0
2007-10-19 10:04:00,118.39,118.39,118.35,118.36,725600000.0
2007-10-19 10:05:00,118.36,118.365,118.355,118.355,384000000.0
2007-10-19 10:06:00,118.355,118.375,118.345,118.36,503200000.0
2007-10-19 10:07:00,118.36,118.385,118.34,118.385,748000000.0
2007-10-19 10:08:00,118.39,118.39,118.345,118.345,815400000.0
2007-10-19 10:09:00,118.34,118.35,118.31,118.32,652000000.0
2007-10-19 10:10:00,118.325,118.345,118.3,118.325,1203300000.0
2007-10-19 10:11:00,118.325,118.325,118.305,118.305,736800000.0
2007-10-19 10:12:00,118.31,118.335,118.295,118.325,943200000.0
2007-10-19 10:13:00,118.325,118.33,118.305,118.315,579600000.0
2007-10-19 10:14:00,118.315,118.32,118.255,118.255,932400007.0
2007-10-19 10:15:00,118.255,118.285,118.245,118.255,439100000.0
2007-10-19 10:16:00,118.265,118.305,118.245,118.305,360800000.0
2007-10-19 10:17:00,118.305,118.355,118.3,118.345,411900000.0
2007-10-19 10:18:00,118.345,118.415,118.335,118.41,522600001.0
2007-10-19 10:19:00,118.415,118.415,118.365,118.375,784000000.0
2007-10-19 10:20:00,118.375,118.385,118.365,118.385,665600000.0
2007-10-19 10:21:00,118.385,118.435,118.385,118.415,1036200000.0
2007-10-19 10:22:00,118.415,118.435,118.405,118.425,904200008.0
2007-10-19 10:23:00,118.425,118.425,118.4,118.405,770400000.0
2007-10-19 10:24:00,118.405,118.41,118.375,118.405,888700000.0
2007-10-19 10:25:00,118.405,118.41,118.375,118.395,664000000.0
2007-10-19 10:26:00,118.395,118.4,118.385,118.385,473600000.0
2007-10-19 10:27:00,118.385,118.395,118.385,118.385,432000000.0
2007-10-19 10:28:00,118.385,118.395,118.38,118.39,395200000.0
2007-10-19 10:29:00,118.395,118.395,118.365,118.365,408000000.0
2007-10-19 10:30:00,118.365,118.425,118.355,118.375,373600000.0
2007-10-19 10:31:00,118.375,118.385,118.325,118.345,550100000.0
2007-10-19 10:32:00,118.345,118.355,118.315,118.345,855400003.0
2007-10-19 10:33:00,118.345,118.35,118.33,118.33,673500000.0
2007-10-19 10:34:00,118.335,118.35,118.335,118.34,791700000.0
2007-10-19 10:35:00,118.34,118.42,118.32,118.42,784800000.0
2007-10-19 10:36:00,118.42,118.425,118.35,118.395,1045600000.0
2007-10-19 10:37:00,118.39,118.395,118.35,118.395,1191200000.0
2007-10-19 10:38:00,118.395,118.395,118.385,118.39,544800000.0
2007-10-19 10:39:00,118.39,118.39,118.355,118.37,505600000.0
2007-10-19 10:40:00,118.37,118.38,118.33,118.33,712000000.0
2007-10-19 10:41:00,118.33,118.365,118.315,118.345,741600005.0
2007-10-19 10:42:00,118.335,118.365,118.335,118.345,604800000.0
2007-10-19 10:43:00,118.355,118.365,118.335,118.345,864000001.0
2007-10-19 10:44:00,118.345,118.36,118.345,118.355,559900000.0
2007-10-19 10:45:00,118.355,118.355,118.335,118.335,504600000.0
2007-10-19 10:46:00,118.335,118.335,118.305,118.335,629600000.0
2007-10-19 10:47:00,118.33,118.33,118.295,118.315,939000009.0
2007-10-19 10:48:00,118.315,118.315,118.28,118.295,725600000.0
2007-10-19 10:49:00,118.295,118.305,118.285,118.285,754800016.0
2007-10-19 10:50:00,118.305,118.31,118.275,118.285,466700003.0
2007-10-19 10:51:00,118.285,118.335,118.275,118.335,372000000.0
2007-10-19 10:52:00,118.335,118.34,118.305,118.325,993600000.0
2007-10-19 10:53:00,118.325,118.33,118.305,118.315,732400007.0
2007-10-19 10:54:00,118.315,118.355,118.315,118.335,659200000.0
2007-10-19 10:55:00,118.335,118.345,118.305,118.345,504800002.0
2007-10-19 10:56:00,118.345,118.355,118.305,118.305,720000001.0
2007-10-19 10:57:00,118.305,118.315,118.205,118.225,1339200000.0
2007-10-19 10:58:00,118.225,118.34,118.225,118.34,1151700005.0
2007-10-19 10:59:00,118.34,118.375,118.34,118.345,695200000.0
2007-10-19 11:00:00,118.345,118.365,118.325,118.35,660000000.0
2007-10-19 11:01:00,118.35,118.35,118.315,118.325,809600000.0
2007-10-19 11:02:00,118.325,118.345,118.325,118.335,954400001.0
2007-10-19 11:03:00,118.335,118.355,118.335,118.335,793800002.0
2007-10-19 11:04:00,118.335,118.345,118.305,118.325,647600000.0
2007-10-19 11:05:00,118.32,118.355,118.32,118.345,754400000.0
2007-10-19 11:06:00,118.345,118.36,118.315,118.36,1340200013.0
2007-10-19 11:07:00,118.36,118.385,118.355,118.385,584000001.0
2007-10-19 11:08:00,118.385,118.435,118.385,118.405,616000000.0
2007-10-19 11:09:00,118.405,118.445,118.405,118.445,699000000.0
2007-10-19 11:10:00,118.445,118.465,118.425,118.465,933600000.0
2007-10-19 11:11:00,118.455,118.475,118.445,118.465,873100000.0
2007-10-19 11:12:00,118.465,118.465,118.425,118.43,449600001.0
2007-10-19 11:13:00,118.43,118.455,118.425,118.455,711000003.0
2007-10-19 11:14:00,118.455,118.475,118.435,118.455,774700001.0
2007-10-19 11:15:00,118.445,118.465,118.345,118.4,1106700005.0
2007-10-19 11:16:00,118.4,118.425,118.395,118.415,1312500011.0
2007-10-19 11:17:00,118.425,118.425,118.395,118.395,1225400003.0
2007-10-19 11:18:00,118.4,118.405,118.355,118.365,637400000.0
2007-10-19 11:19:00,118.365,118.37,118.345,118.365,441600000.0
2007-10-19 11:20:00,118.365,118.365,118.345,118.355,365600000.0
2007-10-19 11:21:00,118.355,118.385,118.345,118.38,629100000.0
2007-10-19 11:22:00,118.38,118.39,118.355,118.385,819200000.0
2007-10-19 11:23:00,118.385,118.4,118.375,118.4,652800006.0
2007-10-19 11:24:00,118.4,118.4,118.375,118.395,693200008.0
2007-10-19 11:25:00,118.395,118.395,118.345,118.365,1253400011.0
2007-10-19 11:26:00,118.375,118.38,118.35,118.36,432000000.0
2007-10-19 11:27:00,118.36,118.385,118.355,118.38,790400000.0
2007-10-19 11:28:00,118.38,118.385,118.355,118.365,563200000.0
2007-10-19 11:29:00,118.365,118.365,118.345,118.355,333800001.0
2007-10-19 11:30:00,118.355,118.355,118.345,118.355,312800000.0
2007-10-19 11:31:00,118.345,118.345,118.325,118.335,670700006.0
2007-10-19 11:32:00,118.335,118.345,118.325,118.345,900300018.0
2007-10-19 11:33:00,118.345,118.355,118.335,118.345,543200000.0
2007-10-19 11:34:00,118.34,118.34,118.3,118.315,832200003.0
2007-10-19 11:35:00,118.325,118.345,118.31,118.33,608900003.0
2007-10-19 11:36:00,118.33,118.35,118.315,118.345,878100001.0
2007-10-19 11:37:00,118.345,118.35,118.335,118.34,624000000.0
2007-10-19 11:38:00,118.34,118.345,118.335,118.34,633200017.0
2007-10-19 11:39:00,118.34,118.37,118.335,118.355,354000000.0
2007-10-19 11:40:00,118.35,118.395,118.345,118.35,946799997.0
2007-10-19 11:41:00,118.355,118.37,118.335,118.36,746700006.0
2007-10-19 11:42:00,118.36,118.36,118.355,118.355,153200000.0
2007-10-19 11:43:00,118.355,118.36,118.315,118.345,883000008.0
2007-10-19 11:44:00,118.345,118.35,118.335,118.345,1035600010.0
2007-10-19 11:45:00,118.345,118.35,118.33,118.345,501600000.0
2007-10-19 11:46:00,118.345,118.35,118.335,118.345,456800000.0
2007-10-19 11:47:00,118.345,118.37,118.335,118.37,828000000.0
2007-10-19 11:48:00,118.37,118.405,118.365,118.405,425600000.0
2007-10-19 11:49:00,118.4,118.415,118.375,118.385,668800003.0
2007-10-19 11:50:00,118.385,118.385,118.345,118.375,544100000.0
2007-10-19 11:51:00,118.375,118.415,118.375,118.415,431200000.0
2007-10-19 11:52:00,118.415,118.425,118.405,118.405,305600001.0
2007-10-19 11:53:00,118.405,118.42,118.395,118.42,368000000.0
2007-10-19 11:54:00,118.42,118.425,118.405,118.425,530400000.0
2007-10-19 11:55:00,118.425,118.435,118.42,118.425,289600000.0
2007-10-19 11:56:00,118.425,118.435,118.415,118.435,460000000.0
2007-10-19 11:57:00,118.435,118.435,118.415,118.435,674400000.0
2007-10-19 11:58:00,118.435,118.435,118.415,118.435,244200001.0
2007-10-19 11:59:00,118.435,118.46,118.41,118.455,727600003.0
2007-10-19 12:00:00,118.455,118.48,118.445,118.455,1082300007.0
2007-10-19 12:01:00,118.455,118.485,118.435,118.485,747200000.0
2007-10-19 12:02:00,118.475,118.51,118.455,118.46,1065600000.0
2007-10-19 12:03:00,118.465,118.495,118.455,118.485,1061300005.0
2007-10-19 12:04:00,118.485,118.61,118.485,118.58,1353500000.0
2007-10-19 12:05:00,118.58,118.59,118.555,118.565,914100000.0
2007-10-19 12:06:00,118.585,118.61,118.565,118.605,883900003.0
2007-10-19 12:07:00,118.605,118.655,118.585,118.655,993300003.0
2007-10-19 12:08:00,118.655,118.655,118.555,118.6,1158300001.0
2007-10-19 12:09:00,118.605,118.605,118.525,118.545,1331900013.0
2007-10-19 12:10:00,118.555,118.575,118.555,118.555,736300000.0
2007-10-19 12:11:00,118.555,118.575,118.545,118.57,649600002.0
2007-10-19 12:12:00,118.57,118.57,118.545,118.565,608000003.0
2007-10-19 12:13:00,118.565,118.565,118.535,118.565,246400001.0
2007-10-19 12:14:00,118.565,118.675,118.565,118.655,606400000.0
2007-10-19 12:15:00,118.655,118.68,118.575,118.59,1499100011.0
2007-10-19 12:16:00,118.59,118.625,118.59,118.61,1017500004.0
2007-10-19 12:17:00,118.61,118.705,118.605,118.685,1252800000.0
2007-10-19 12:18:00,118.695,118.755,118.695,118.71,992800000.0
2007-10-19 12:19:00,118.725,118.795,118.695,118.795,978700000.0
2007-10-19 12:20:00,118.795,118.815,118.775,118.785,1011500001.0
2007-10-19 12:21:00,118.785,118.795,118.735,118.745,852000003.0
2007-10-19 12:22:00,118.73,118.76,118.725,118.73,1084800003.0
2007-10-19 12:23:00,118.73,118.735,118.695,118.71,1138400000.0
2007-10-19 12:24:00,118.705,118.74,118.695,118.7,800800002.0
2007-10-19 12:25:00,118.7,118.75,118.7,118.735,862400000.0
2007-10-19 12:26:00,118.735,118.745,118.695,118.7,885600000.0
2007-10-19 12:27:00,118.71,118.71,118.685,118.685,641600000.0
2007-10-19 12:28:00,118.685,118.71,118.675,118.71,770900001.0
2007-10-19 12:29:00,118.71,118.775,118.695,118.765,882400001.0
2007-10-19 12:30:00,118.765,118.805,118.76,118.78,943100002.0
2007-10-19 12:31:00,118.765,118.81,118.765,118.79,939300029.0
2007-10-19 12:32:00,118.785,118.79,118.745,118.745,830000007.0
2007-10-19 12:33:00,118.745,118.82,118.715,118.815,1223800012.0
2007-10-19 12:34:00,118.81,118.865,118.795,118.865,1059200000.0
2007-10-19 12:35:00,118.865,118.905,118.845,118.865,1676700024.0
2007-10-19 12:36:00,118.875,118.875,118.815,118.815,1181600002.0
2007-10-19 12:37:00,118.815,118.835,118.795,118.805,1002400000.0
2007-10-19 12:38:00,118.805,118.805,118.755,118.775,1213200022.0
2007-10-19 12:39:00,118.765,118.79,118.75,118.76,1042300004.0
2007-10-19 12:40:00,118.755,118.765,118.73,118.73,706800000.0
2007-10-19 12:41:00,118.725,118.745,118.705,118.72,1314400000.0
2007-10-19 12:42:00,118.72,118.76,118.72,118.755,900800001.0
2007-10-19 12:43:00,118.755,118.775,118.735,118.775,1093100007.0
2007-10-19 12:44:00,118.775,118.775,118.755,118.76,545900001.0
2007-10-19 12:45:00,118.76,118.79,118.755,118.79,475400001.0
2007-10-19 12:46:00,118.79,118.795,118.765,118.765,736800003.0
2007-10-19 12:47:00,118.765,118.775,118.725,118.755,1472700018.0
2007-10-19 12:48:00,118.75,118.775,118.745,118.765,1000000001.0
2007-10-19 12:49:00,118.765,118.775,118.755,118.765,626400002.0
2007-10-19 12:50:00,118.765,118.77,118.685,118.7,1259400003.0
2007-10-19 12:51:00,118.7,118.715,118.7,118.71,588000000.0
2007-10-19 12:52:00,118.71,118.735,118.705,118.715,611900000.0
2007-10-19 12:53:00,118.715,118.725,118.665,118.675,937600000.0
2007-10-19 12:54:00,118.675,118.68,118.655,118.67,785800000.0
2007-10-19 12:55:00,118.67,118.685,118.655,118.655,793600000.0
2007-10-19 12:56:00,118.655,118.69,118.655,118.68,1009200000.0
2007-10-19 12:57:00,118.68,118.75,118.67,118.745,867200000.0
2007-10-19 12:58:00,118.74,118.77,118.72,118.77,1153600000.0
2007-10-19 12:59:00,118.765,118.795,118.675,118.685,812000000.0
2007-10-19 13:00:00,119.015,119.335,119.015,119.285,516800000.0
2007-10-19 13:01:00,119.285,119.445,119.245,119.385,591700000.0
2007-10-19 13:02:00,119.375,119.405,119.255,119.285,700200000.0
2007-10-19 13:03:00,119.295,119.315,119.205,119.215,788700001.0
2007-10-19 13:04:00,119.215,119.245,119.145,119.195,1628900014.0
2007-10-19 13:05:00,119.195,119.285,119.195,119.205,898400000.0
2007-10-19 13:06:00,119.205,119.285,119.195,119.285,1173700001.0
2007-10-19 13:07:00,119.285,119.285,119.235,119.265,494400000.0
2007-10-19 13:08:00,119.265,119.265,119.19,119.195,1262400000.0
2007-10-19 13:09:00,119.195,119.205,119.165,119.175,1177000000.0
2007-10-19 13:10:00,119.18,119.18,119.14,119.165,935100000.0
2007-10-19 13:11:00,119.165,119.17,119.145,119.155,286400000.0
2007-10-19 13:12:00,119.155,119.215,119.135,119.17,1035000000.0
2007-10-19 13:13:00,119.175,119.245,119.17,119.225,1567600004.0
2007-10-19 13:14:00,119.225,119.405,119.225,119.39,1269900002.0
2007-10-19 13:15:00,119.395,119.54,119.385,119.465,1418800000.0
2007-10-19 13:16:00,119.465,119.56,119.425,119.56,1219900001.0
2007-10-19 13:17:00,119.56,119.645,119.515,119.575,1308900000.0
2007-10-19 13:18:00,119.575,119.585,119.485,119.505,917800001.0
2007-10-19 13:19:00,119.505,119.555,119.49,119.505,637600000.0
2007-10-19 13:20:00,119.505,119.54,119.505,119.525,964500001.0
2007-10-19 13:21:00,119.525,119.535,119.505,119.53,540800000.0
2007-10-19 13:22:00,119.525,119.525,119.465,119.475,1195300000.0
2007-10-19 13:23:00,119.485,119.63,119.475,119.63,911100000.0
2007-10-19 13:24:00,119.63,119.665,119.605,119.625,1124200000.0
2007-10-19 13:25:00,119.625,119.685,119.59,119.595,1205600000.0
2007-10-19 13:26:00,119.595,119.595,119.535,119.57,827200000.0
2007-10-19 13:27:00,119.575,119.575,119.555,119.555,456300001.0
2007-10-19 13:28:00,119.565,119.58,119.565,119.575,391500000.0
2007-10-19 13:29:00,119.575,119.575,119.56,119.56,448000000.0
2007-10-19 13:30:00,119.56,119.57,119.545,119.57,546000000.0
2007-10-19 13:31:00,119.565,119.565,119.525,119.525,1020900001.0
2007-10-19 13:32:00,119.525,119.535,119.45,119.475,1031500000.0
2007-10-19 13:33:00,119.475,119.495,119.455,119.455,463200000.0
2007-10-19 13:34:00,119.455,119.455,119.42,119.42,218400000.0
2007-10-19 13:35:00,119.425,119.455,119.385,119.45,1486800009.0
2007-10-19 13:36:00,119.45,119.485,119.45,119.475,455900000.0
2007-10-19 13:37:00,119.475,119.495,119.475,119.475,157600000.0
2007-10-19 13:38:00,119.475,119.475,119.475,119.475,100800000.0
2007-10-19 13:39:00,119.475,119.475,119.445,119.465,333600000.0
2007-10-19 13:40:00,119.455,119.485,119.44,119.455,652700000.0
2007-10-19 13:41:00,119.455,119.465,119.455,119.465,348800000.0
2007-10-19 13:42:00,119.455,119.475,119.435,119.445,879100000.0
2007-10-19 13:43:00,119.445,119.505,119.445,119.455,778600000.0
2007-10-19 13:44:00,119.465,119.465,119.435,119.435,759000000.0
2007-10-19 13:45:00,119.435,119.48,119.435,119.465,380000000.0
2007-10-19 13:46:00,119.465,119.485,119.455,119.475,424700000.0
2007-10-19 13:47:00,119.485,119.485,119.455,119.465,485600000.0
2007-10-19 13:48:00,119.465,119.465,119.445,119.455,818900000.0
2007-10-19 13:49:00,119.455,119.47,119.435,119.445,946400000.0
2007-10-19 13:50:00,119.435,119.465,119.435,119.46,718400000.0
2007-10-19 13:51:00,119.46,119.495,119.445,119.495,974400000.0
2007-10-19 13:52:00,119.495,119.5,119.475,119.485,397800000.0
2007-10-19 13:53:00,119.485,119.485,119.465,119.47,596800000.0
2007-10-19 13:54:00,119.465,119.48,119.43,119.465,1037500000.0
2007-10-19 13:55:00,119.465,119.47,119.42,119.42,888900000.0
2007-10-19 13:56:00,119.42,119.425,119.395,119.415,716800000.0
2007-10-19 13:57:00,119.405,119.435,119.405,119.415,600000000.0
2007-10-19 13:58:00,119.415,119.43,119.405,119.425,598000004.0
2007-10-19 13:59:00,119.415,119.425,119.395,119.405,998900002.0
2007-10-19 14:00:00,119.4,119.4,119.33,119.355,889600000.0
2007-10-19 14:01:00,119.355,119.365,119.335,119.35,1302800005.0
2007-10-19 14:02:00,119.345,119.365,119.335,119.36,814200002.0
2007-10-19 14:03:00,119.36,119.37,119.34,119.36,792800000.0
2007-10-19 14:04:00,119.36,119.385,119.315,119.385,1407300000.0
2007-10-19 14:05:00,119.385,119.425,119.375,119.425,1270400004.0
2007-10-19 14:06:00,119.42,119.47,119.415,119.45,862400001.0
2007-10-19 14:07:00,119.45,119.475,119.445,119.45,584000000.0
2007-10-19 14:08:00,119.455,119.485,119.445,119.475,852000001.0
2007-10-19 14:09:00,119.475,119.485,119.415,119.43,1253400010.0
2007-10-19 14:10:00,119.43,119.445,119.405,119.415,1350300006.0
2007-10-19 14:11:00,119.415,119.43,119.405,119.415,726400000.0
2007-10-19 14:12:00,119.415,119.425,119.405,119.41,915200003.0
2007-10-19 14:13:00,119.41,119.415,119.38,119.415,1205200003.0
2007-10-19 14:14:00,119.405,119.415,119.335,119.34,931200000.0
2007-10-19 14:15:00,119.345,119.415,119.335,119.395,836600004.0
2007-10-19 14:16:00,119.395,119.425,119.365,119.405,1255300002.0
2007-10-19 14:17:00,119.395,119.435,119.385,119.405,1516500005.0
2007-10-19 14:18:00,119.395,119.435,119.385,119.435,832800002.0
2007-10-19 14:19:00,119.435,119.455,119.43,119.43,1028000005.0
2007-10-19 14:20:00,119.43,119.43,119.365,119.365,1179500002.0
2007-10-19 14:21:00,119.375,119.395,119.36,119.38,1259200002.0
2007-10-19 14:22:00,119.38,119.395,119.365,119.385,889600003.0
2007-10-19 14:23:00,119.385,119.39,119.345,119.345,905400008.0
2007-10-19 14:24:00,119.345,119.36,119.33,119.355,924000002.0
2007-10-19 14:25:00,119.355,119.405,119.345,119.405,795200000.0
2007-10-19 14:26:00,119.405,119.435,119.405,119.41,782500007.0
2007-10-19 14:27:00,119.41,119.415,119.395,119.415,558200003.0
2007-10-19 14:28:00,119.415,119.42,119.33,119.33,1520000006.0
2007-10-19 14:29:00,119.325,119.365,119.325,119.345,860800001.0
2007-10-19 14:30:00,119.345,119.355,119.305,119.305,724800000.0
2007-10-19 14:31:00,119.315,119.38,119.315,119.38,820800008.0
2007-10-19 14:32:00,119.38,119.38,119.355,119.375,713300003.0
2007-10-19 14:33:00,119.375,119.385,119.355,119.385,580800000.0
2007-10-19 14:34:00,119.385,119.465,119.38,119.465,975700002.0
2007-10-19 14:35:00,119.465,119.505,119.455,119.495,767200001.0
2007-10-19 14:36:00,119.495,119.555,119.495,119.525,997600001.0
2007-10-19 14:37:00,119.525,119.585,119.515,119.565,1173600001.0
2007-10-19 14:38:00,119.565,119.575,119.515,119.515,640800001.0
2007-10-19 14:39:00,119.515,119.525,119.455,119.465,1231500002.0
2007-10-19 14:40:00,119.455,119.485,119.455,119.475,1085900000.0
2007-10-19 14:41:00,119.485,119.485,119.405,119.425,1117200001.0
2007-10-19 14:42:00,119.42,119.425,119.39,119.395,1292000000.0
2007-10-19 14:43:00,119.395,119.405,119.37,119.385,1316300000.0
2007-10-19 14:44:00,119.385,119.41,119.355,119.385,919800000.0
2007-10-19 14:45:00,119.385,119.4,119.375,119.38,1203200000.0
2007-10-19 14:46:00,119.38,119.395,119.355,119.37,1072800000.0
2007-10-19 14:47:00,119.37,119.39,119.37,119.38,790400000.0
2007-10-19 14:48:00,119.38,119.395,119.315,119.35,1504200003.0
2007-10-19 14:49:00,119.345,119.39,119.335,119.38,1432300006.0
2007-10-19 14:50:00,119.38,119.38,119.34,119.345,532800000.0
2007-10-19 14:51:00,119.345,119.375,119.335,119.335,1474300000.0
2007-10-19 14:52:00,119.335,119.355,119.33,119.345,1175400001.0
2007-10-19 14:53:00,119.355,119.39,119.335,119.39,1030500000.0
2007-10-19 14:54:00,119.39,119.425,119.39,119.405,1139200000.0
2007-10-19 14:55:00,119.395,119.405,119.385,119.39,723200000.0
2007-10-19 14:56:00,119.395,119.395,119.345,119.355,1303400005.0
2007-10-19 14:57:00,119.355,119.38,119.335,119.38,1140800002.0
2007-10-19 14:58:00,119.38,119.415,119.37,119.405,744700000.0
2007-10-19 14:59:00,119.415,119.415,119.385,119.385,572800001.0
2007-10-19 15:00:00,119.385,119.405,119.375,119.405,869900010.0
2007-10-19 15:01:00,119.405,119.415,119.405,119.415,455100000.0
2007-10-19 15:02:00,119.415,119.445,119.4,119.405,798700000.0
2007-10-19 15:03:00,119.415,119.42,119.36,119.375,1181600000.0
2007-10-19 15:04:00,119.375,119.45,119.375,119.425,934300000.0
2007-10-19 15:05:00,119.425,119.455,119.425,119.445,766400000.0
2007-10-19 15:06:00,119.445,119.46,119.415,119.425,1076000000.0
2007-10-19 15:07:00,119.425,119.455,119.395,119.415,1194900009.0
2007-10-19 15:08:00,119.425,119.425,119.405,119.405,1293200003.0
2007-10-19 15:09:00,119.405,119.43,119.405,119.415,982200003.0
2007-10-19 15:10:00,119.42,119.42,119.355,119.365,820600007.0
2007-10-19 15:11:00,119.365,119.365,119.355,119.365,920800002.0
2007-10-19 15:12:00,119.355,119.355,119.295,119.305,998400002.0
2007-10-19 15:13:00,119.305,119.325,119.285,119.305,932800000.0
2007-10-19 15:14:00,119.31,119.33,119.265,119.315,1052800000.0
2007-10-19 15:15:00,119.315,119.315,119.275,119.3,1277600001.0
2007-10-19 15:16:00,119.3,119.35,119.3,119.305,1343600000.0
2007-10-19 15:17:00,119.305,119.325,119.285,119.3,1383200001.0
2007-10-19 15:18:00,119.305,119.335,119.305,119.32,845500000.0
2007-10-19 15:19:00,119.315,119.33,119.245,119.255,1018200000.0
2007-10-19 15:20:00,119.265,119.315,119.255,119.31,783700002.0
2007-10-19 15:21:00,119.315,119.39,119.305,119.365,1108000000.0
2007-10-19 15:22:00,119.365,119.365,119.305,119.315,879400000.0
2007-10-19 15:23:00,119.315,119.34,119.305,119.33,753600000.0
2007-10-19 15:24:00,119.33,119.355,119.33,119.33,1046000000.0
2007-10-19 15:25:00,119.33,119.345,119.305,119.325,1177300002.0
2007-10-19 15:26:00,119.315,119.33,119.285,119.305,1031800000.0
2007-10-19 15:27:00,119.305,119.34,119.295,119.335,965400004.0
2007-10-19 15:28:00,119.335,119.375,119.335,119.365,892000000.0
2007-10-19 15:29:00,119.365,119.385,119.355,119.365,912000000.0
2007-10-19 15:30:00,119.365,119.37,119.295,119.32,1368000000.0
2007-10-19 15:31:00,119.32,119.345,119.31,119.345,1152900000.0
2007-10-19 15:32:00,119.345,119.41,119.345,119.41,1334000000.0
2007-10-19 15:33:00,119.41,119.46,119.375,119.445,1725500002.0
2007-10-19 15:34:00,119.44,119.44,119.335,119.355,1486400001.0
2007-10-19 15:35:00,119.36,119.365,119.315,119.32,1044600004.0
2007-10-19 15:36:00,119.32,119.385,119.315,119.385,697600005.0
2007-10-19 15:37:00,119.385,119.445,119.36,119.37,1644800001.0
2007-10-19 15:38:00,119.365,119.445,119.35,119.405,1124000000.0
2007-10-19 15:39:00,119.405,119.415,119.305,119.305,712800000.0
2007-10-19 15:40:00,119.305,119.305,119.265,119.305,703100000.0
2007-10-19 15:41:00,119.305,119.395,119.305,119.375,702400000.0
2007-10-19 15:42:00,119.385,119.385,119.32,119.335,1019200000.0
2007-10-19 15:43:00,119.335,119.345,119.275,119.275,1087700000.0
2007-10-19 15:44:00,119.295,119.305,119.225,119.255,1196400000.0
2007-10-19 15:45:00,119.255,119.285,119.245,119.275,1635000000.0
2007-10-19 15:46:00,119.275,119.285,119.2,119.265,1353300000.0
2007-10-19 15:47:00,119.265,119.335,119.235,119.315,1012000001.0
2007-10-19 15:48:00,119.315,119.445,119.315,119.445,1560800002.0
2007-10-19 15:49:00,119.445,119.525,119.395,119.395,1556000002.0
2007-10-19 15:50:00,119.405,119.435,119.365,119.425,1548200010.0
2007-10-19 15:51:00,119.425,119.455,119.405,119.43,1318400012.0
2007-10-19 15:52:00,119.425,119.445,119.405,119.425,1274400008.0
2007-10-19 15:53:00,119.425,119.475,119.405,119.475,1349300003.0
2007-10-19 15:54:00,119.465,119.465,119.425,119.455,905300008.0
2007-10-19 15:55:00,119.455,119.455,119.36,119.36,1358400007.0
2007-10-19 15:56:00,119.36,119.445,119.36,119.395,932800000.0
2007-10-19 15:57:00,119.395,119.43,119.385,119.425,958700000.0
2007-10-19 15:58:00,119.425,119.45,119.365,119.415,1494800000.0
2007-10-19 15:59:00,119.415,119.445,119.405,119.43,1432400004.0
2007-10-19 16:00:00,119.425,119.475,119.415,119.425,1247200002.0
2007-10-19 16:01:00,119.435,119.46,119.415,119.435,1292300000.0
2007-10-19 16:02:00,119.425,119.425,119.335,119.335,1322100005.0
2007-10-19 16:03:00,119.33,119.375,119.275,119.28,1448800000.0
2007-10-19 16:04:00,119.28,119.295,119.245,119.295,1252800000.0
2007-10-19 16:05:00,119.295,119.295,119.125,119.125,1104800000.0
2007-10-19 16:06:00,119.125,119.165,119.115,119.12,1276800000.0
2007-10-19 16:07:00,119.12,119.145,119.105,119.125,1352000000.0
2007-10-19 16:08:00,119.125,119.185,119.115,119.185,1028000001.0
2007-10-19 16:09:00,119.185,119.305,119.185,119.295,1102400000.0
2007-10-19 16:10:00,119.295,119.355,119.275,119.305,1398400009.0
2007-10-19 16:11:00,119.305,119.305,119.215,119.23,1447800010.0
2007-10-19 16:12:00,119.23,119.245,119.165,119.195,1435600010.0
2007-10-19 16:13:00,119.195,119.215,119.145,119.145,1174400001.0
2007-10-19 16:14:00,119.145,119.205,119.135,119.185,1428800004.0
2007-10-19 16:15:00,119.185,119.22,119.185,119.205,1179200000.0
2007-10-19 16:16:00,119.205,119.275,119.205,119.275,1333600000.0
2007-10-19 16:17:00,119.275,119.285,119.175,119.185,1443200001.0
2007-10-19 16:18:00,119.185,119.195,119.145,119.145,1205600001.0
2007-10-19 16:19:00,119.145,119.195,119.14,119.145,1131500006.0
2007-10-19 16:20:00,119.145,119.195,119.14,119.185,1302700006.0
2007-10-19 16:21:00,119.195,119.215,119.17,119.215,1127200002.0
2007-10-19 16:22:00,119.215,119.285,119.205,119.275,1534799999.0
2007-10-19 16:23:00,119.275,119.295,119.255,119.265,939300000.0
2007-10-19 16:24:00,119.265,119.265,119.205,119.215,580800000.0
2007-10-19 16:25:00,119.215,119.26,119.215,119.235,1013300000.0
2007-10-19 16:26:00,119.24,119.285,119.235,119.235,1436599999.0
2007-10-19 16:27:00,119.235,119.255,119.225,119.24,1010400000.0
2007-10-19 16:28:00,119.24,119.25,119.235,119.24,671200000.0
2007-10-19 16:29:00,119.24,119.24,119.22,119.235,682400000.0
2007-10-19 16:30:00,119.235,119.24,119.165,119.165,1024500000.0
2007-10-19 16:31:00,119.165,119.165,119.095,119.095,494400000.0
2007-10-19 16:32:00,119.095,119.105,119.055,119.085,731200000.0
2007-10-19 16:33:00,119.085,119.12,119.085,119.105,911200000.0
2007-10-19 16:34:00,119.105,119.135,119.045,119.065,959300000.0
2007-10-19 16:35:00,119.065,119.075,119.025,119.055,1095100007.0
2007-10-19 16:36:00,119.055,119.075,119.015,119.045,876500003.0
2007-10-19 16:37:00,119.045,119.085,118.995,119.085,1135100002.0
2007-10-19 16:38:00,119.075,119.125,119.055,119.115,1326400002.0
2007-10-19 16:39:00,119.115,119.145,119.11,119.125,1398400001.0
2007-10-19 16:40:00,119.125,119.135,119.035,119.035,1288000001.0
2007-10-19 16:41:00,119.035,119.035,118.955,118.965,584800000.0
2007-10-19 16:42:00,118.96,119.075,118.955,119.065,1372800001.0
2007-10-19 16:43:00,119.065,119.065,119.005,119.035,1638300003.0
2007-10-19 16:44:00,119.035,119.035,118.945,118.97,1344200003.0
2007-10-19 16:45:00,118.97,119.005,118.935,118.945,1543700001.0
2007-10-19 16:46:00,118.945,118.945,118.895,118.895,1331200000.0
2007-10-19 16:47:00,118.895,118.985,118.895,118.975,1133600000.0
2007-10-19 16:48:00,118.975,119.095,118.975,119.07,1258800000.0
2007-10-19 16:49:00,119.07,119.07,119.025,119.045,1339700001.0
2007-10-19 16:50:00,119.05,119.08,119.025,119.065,1503500005.0
2007-10-19 16:51:00,119.075,119.105,119.075,119.095,972000000.0
2007-10-19 16:52:00,119.095,119.145,119.075,119.085,1181600001.0
2007-10-19 16:53:00,119.075,119.135,119.075,119.08,1344800005.0
2007-10-19 16:54:00,119.08,119.105,119.055,119.095,1272800002.0
2007-10-19 16:55:00,119.095,119.105,119.005,119.025,1484500006.0
2007-10-19 16:56:00,119.025,119.05,118.985,119.025,1389000004.0
2007-10-19 16:57:00,119.025,119.06,118.995,119.035,1533300003.0
2007-10-19 16:58:00,119.035,119.035,118.965,119.005,1396400006.0
2007-10-19 16:59:00,119.005,119.135,118.995,119.125,1311200001.0
2007-10-19 17:00:00,119.13,119.195,119.115,119.145,1471200000.0
2007-10-19 17:01:00,119.145,119.245,119.145,119.225,1178400000.0
2007-10-19 17:02:00,119.225,119.225,119.155,119.17,1022400002.0
2007-10-19 17:03:00,119.17,119.215,119.155,119.205,860800000.0
2007-10-19 17:04:00,119.205,119.22,119.155,119.175,1198600005.0
2007-10-19 17:05:00,119.175,119.225,119.155,119.195,1355200012.0
2007-10-19 17:06:00,119.195,119.225,119.175,119.185,778400001.0
2007-10-19 17:07:00,119.175,119.225,119.155,119.165,1344900007.0
2007-10-19 17:08:00,119.165,119.205,119.145,119.205,1284000001.0
2007-10-19 17:09:00,119.205,119.245,119.205,119.245,962600000.0
2007-10-19 17:10:00,119.245,119.265,119.235,119.26,1046100000.0
2007-10-19 17:11:00,119.255,119.265,119.21,119.265,1076800002.0
2007-10-19 17:12:00,119.265,119.385,119.245,119.365,1285600007.0
2007-10-19 17:13:00,119.375,119.375,119.335,119.365,1158600008.0
2007-10-19 17:14:00,119.355,119.415,119.355,119.37,1472200006.0
2007-10-19 17:15:00,119.37,119.37,119.285,119.345,1440000002.0
2007-10-19 17:16:00,119.35,119.36,119.305,119.305,1432800000.0
2007-10-19 17:17:00,119.305,119.335,119.295,119.305,687400002.0
2007-10-19 17:18:00,119.305,119.34,119.29,119.335,1526400001.0
2007-10-19 17:19:00,119.335,119.355,119.305,119.305,1130400000.0
2007-10-19 17:20:00,119.305,119.335,119.265,119.275,1074100001.0
2007-10-19 17:21:00,119.275,119.275,119.225,119.265,490700000.0
2007-10-19 17:22:00,119.265,119.265,119.235,119.235,383700000.0
2007-10-19 17:23:00,119.235,119.235,119.14,119.155,1039500000.0
2007-10-19 17:24:00,119.155,119.185,119.15,119.175,1088800000.0
2007-10-19 17:25:00,119.17,119.185,119.135,119.165,1938000014.0
2007-10-19 17:26:00,119.17,119.205,119.17,119.195,1397600003.0
2007-10-19 17:27:00,119.205,119.275,119.205,119.265,1207700003.0
2007-10-19 17:28:00,119.27,119.285,119.265,119.285,920000000.0
2007-10-19 17:29:00,119.28,119.335,119.275,119.335,942400001.0
2007-10-19 17:30:00,119.335,119.335,119.305,119.325,1472700005.0
2007-10-19 17:31:00,119.325,119.345,119.215,119.215,1299400000.0
2007-10-19 17:32:00,119.215,119.22,119.145,119.18,1732900001.0
2007-10-19 17:33:00,119.175,119.175,119.105,119.145,1222100004.0
2007-10-19 17:34:00,119.145,119.16,119.105,119.115,1206400001.0
2007-10-19 17:35:00,119.115,119.185,119.115,119.175,1242400003.0
2007-10-19 17:36:00,119.175,119.235,119.17,119.215,1392000000.0
2007-10-19 17:37:00,119.22,119.275,119.205,119.275,792800000.0
2007-10-19 17:38:00,119.275,119.285,119.205,119.215,1160800001.0
2007-10-19 17:39:00,119.215,119.245,119.175,119.235,1053100007.0
2007-10-19 17:40:00,119.235,119.265,119.215,119.265,1160800004.0
2007-10-19 17:41:00,119.265,119.295,119.255,119.295,1018400001.0
2007-10-19 17:42:00,119.295,119.325,119.255,119.255,432800000.0
2007-10-19 17:43:00,119.255,119.255,119.215,119.225,354100000.0
2007-10-19 17:44:00,119.235,119.285,119.225,119.285,670700000.0
2007-10-19 17:45:00,119.285,119.285,119.215,119.225,765800000.0
2007-10-19 17:46:00,119.225,119.265,119.19,119.19,924200000.0
2007-10-19 17:47:00,119.19,119.295,119.18,119.275,1268999998.0
2007-10-19 17:48:00,119.275,119.295,119.265,119.285,481600000.0
2007-10-19 17:49:00,119.285,119.365,119.28,119.355,1345300006.0
2007-10-19 17:50:00,119.355,119.465,119.345,119.435,988100002.0
2007-10-19 17:51:00,119.445,119.475,119.415,119.445,1065000000.0
2007-10-19 17:52:00,119.445,119.465,119.425,119.455,474400000.0
2007-10-19 17:53:00,119.455,119.495,119.435,119.47,993500000.0
2007-10-19 17:54:00,119.47,119.495,119.465,119.475,510000000.0
2007-10-19 17:55:00,119.475,119.495,119.455,119.47,968800000.0
2007-10-19 17:56:00,119.465,119.475,119.415,119.425,1114000000.0
2007-10-19 17:57:00,119.425,119.455,119.415,119.455,317500000.0
2007-10-19 17:58:00,119.445,119.445,119.42,119.42,501700000.0
2007-10-19 17:59:00,119.415,119.475,119.4,119.445,744300000.0
2007-10-19 18:00:00,119.455,119.495,119.415,119.435,817500000.0
2007-10-19 18:01:00,119.43,119.435,119.415,119.435,659100000.0
2007-10-19 18:02:00,119.435,119.435,119.38,119.39,888000000.0
2007-10-19 18:03:00,119.39,119.39,119.345,119.375,821700000.0
2007-10-19 18:04:00,119.375,119.38,119.345,119.365,734400000.0
2007-10-19 18:05:00,119.365,119.365,119.35,119.365,396000000.0
2007-10-19 18:06:00,119.365,119.405,119.365,119.38,558100000.0
2007-10-19 18:07:00,119.38,119.405,119.37,119.385,652000000.0
2007-10-19 18:08:00,119.385,119.405,119.375,119.405,280800000.0
2007-10-19 18:09:00,119.405,119.43,119.4,119.405,496600000.0
2007-10-19 18:10:00,119.405,119.415,119.365,119.375,474200000.0
2007-10-19 18:11:00,119.375,119.39,119.365,119.38,750200000.0
2007-10-19 18:12:00,119.385,119.425,119.375,119.415,499900000.0
2007-10-19 18:13:00,119.415,119.425,119.405,119.405,402900000.0
2007-10-19 18:14:00,119.41,119.41,119.385,119.385,411200000.0
2007-10-19 18:15:00,119.385,119.385,119.365,119.38,525600000.0
2007-10-19 18:16:00,119.38,119.415,119.38,119.41,591200000.0
2007-10-19 18:17:00,119.415,119.42,119.39,119.405,601600000.0
2007-10-19 18:18:00,119.405,119.425,119.385,119.425,753000000.0
2007-10-19 18:19:00,119.425,119.435,119.405,119.42,674899999.0
2007-10-19 18:20:00,119.42,119.435,119.415,119.435,424900000.0
2007-10-19 18:21:00,119.435,119.435,119.375,119.375,697500000.0
2007-10-19 18:22:00,119.375,119.43,119.375,119.415,948800000.0
2007-10-19 18:23:00,119.415,119.415,119.385,119.405,784100000.0
2007-10-19 18:24:00,119.41,119.425,119.365,119.38,892500001.0
2007-10-19 18:25:00,119.375,119.405,119.375,119.4,711200000.0
2007-10-19 18:26:00,119.4,119.42,119.4,119.42,556000000.0
2007-10-19 18:27:00,119.42,119.435,119.4,119.435,610300005.0
2007-10-19 18:28:00,119.445,119.455,119.435,119.445,487200002.0
2007-10-19 18:29:00,119.445,119.445,119.385,119.405,748700016.0
2007-10-19 18:30:00,119.405,119.425,119.395,119.405,826300004.0
2007-10-19 18:31:00,119.405,119.43,119.375,119.385,784000001.0
2007-10-19 18:32:00,119.385,119.435,119.385,119.425,684800001.0
2007-10-19 18:33:00,119.425,119.445,119.405,119.425,452000000.0
2007-10-19 18:34:00,119.425,119.455,119.405,119.44,893500002.0
2007-10-19 18:35:00,119.435,119.435,119.415,119.415,635000009.0
2007-10-19 18:36:00,119.415,119.445,119.415,119.43,580700009.0
2007-10-19 18:37:00,119.43,119.44,119.395,119.405,449000004.0
2007-10-19 18:38:00,119.415,119.415,119.395,119.405,637500002.0
2007-10-19 18:39:00,119.405,119.46,119.4,119.43,800100011.0
2007-10-19 18:40:00,119.43,119.465,119.405,119.445,1041600000.0
2007-10-19 18:41:00,119.445,119.48,119.445,119.475,616800000.0
2007-10-19 18:42:00,119.48,119.495,119.465,119.465,854200003.0
2007-10-19 18:43:00,119.475,119.48,119.445,119.475,971400016.0
2007-10-19 18:44:00,119.465,119.475,119.425,119.445,796300004.0
2007-10-19 18:45:00,119.445,119.475,119.445,119.455,657300000.0
2007-10-19 18:46:00,119.455,119.49,119.455,119.475,872000000.0
2007-10-19 18:47:00,119.47,119.515,119.465,119.485,872300000.0
2007-10-19 18:48:00,119.485,119.485,119.435,119.445,636700007.0
2007-10-19 18:49:00,119.445,119.49,119.435,119.475,464800001.0
2007-10-19 18:50:00,119.48,119.48,119.445,119.465,555200006.0
2007-10-19 18:51:00,119.465,119.465,119.44,119.455,544000002.0
2007-10-19 18:52:00,119.455,119.485,119.435,119.465,583200000.0
2007-10-19 18:53:00,119.475,119.485,119.465,119.465,483200003.0
2007-10-19 18:54:00,119.465,119.465,119.405,119.425,645700003.0
2007-10-19 18:55:00,119.425,119.425,119.375,119.395,928000009.0
2007-10-19 18:56:00,119.395,119.395,119.365,119.395,982800014.0
2007-10-19 18:57:00,119.395,119.455,119.375,119.455,984800010.0
2007-10-19 18:58:00,119.455,119.455,119.41,119.415,535700011.0
2007-10-19 18:59:00,119.405,119.435,119.395,119.425,1396000018.0
2007-10-19 19:00:00,119.425,119.445,119.415,119.425,943700013.0
2007-10-19 19:01:00,119.42,119.465,119.395,119.425,1491800014.0
2007-10-19 19:02:00,119.425,119.455,119.425,119.455,602400003.0
2007-10-19 19:03:00,119.465,119.465,119.395,119.395,943900010.0
2007-10-19 19:04:00,119.395,119.405,119.355,119.375,933600012.0
2007-10-19 19:05:00,119.375,119.385,119.345,119.36,1024800008.0
2007-10-19 19:06:00,119.355,119.365,119.345,119.365,507200002.0
2007-10-19 19:07:00,119.365,119.375,119.335,119.355,501600001.0
2007-10-19 19:08:00,119.355,119.375,119.35,119.365,495300007.0
2007-10-19 19:09:00,119.365,119.365,119.335,119.345,930100029.0
2007-10-19 19:10:00,119.335,119.345,119.305,119.315,1123400035.0
2007-10-19 19:11:00,119.305,119.32,119.295,119.305,476800007.0
2007-10-19 19:12:00,119.305,119.33,119.305,119.325,450500011.0
2007-10-19 19:13:00,119.32,119.345,119.31,119.345,196400003.0
2007-10-19 19:14:00,119.335,119.345,119.335,119.345,225700000.0
2007-10-19 19:15:00,119.345,119.365,119.33,119.34,895200000.0
2007-10-19 19:16:00,119.34,119.34,119.275,119.285,906400001.0
2007-10-19 19:17:00,119.285,119.285,119.265,119.265,380000000.0
2007-10-19 19:18:00,119.27,119.285,119.265,119.275,367400001.0
2007-10-19 19:19:00,119.275,119.285,119.265,119.285,460000005.0
2007-10-19 19:20:00,119.285,119.295,119.255,119.255,367200004.0
2007-10-19 19:21:00,119.255,119.275,119.245,119.275,301600000.0
2007-10-19 19:22:00,119.275,119.275,119.205,119.205,584800004.0
2007-10-19 19:23:00,119.205,119.225,119.175,119.225,539200006.0
2007-10-19 19:24:00,119.22,119.235,119.205,119.215,527700002.0
2007-10-19 19:25:00,119.215,119.215,119.165,119.175,418100001.0
2007-10-19 19:26:00,119.175,119.225,119.175,119.205,959100021.0
2007-10-19 19:27:00,119.205,119.205,119.155,119.165,733600009.0
2007-10-19 19:28:00,119.175,119.175,119.145,119.145,549600009.0
2007-10-19 19:29:00,119.145,119.175,119.135,119.16,840100007.0
2007-10-19 19:30:00,119.155,119.17,119.135,119.155,1025700013.0
2007-10-19 19:31:00,119.155,119.195,119.155,119.195,648000003.0
2007-10-19 19:32:00,119.205,119.215,119.185,119.185,616800002.0
2007-10-19 19:33:00,119.185,119.185,119.165,119.175,260000000.0
2007-10-19 19:34:00,119.175,119.195,119.175,119.175,559000024.0
2007-10-19 19:35:00,119.185,119.205,119.165,119.165,450000004.0
2007-10-19 19:36:00,119.165,119.195,119.165,119.185,484000000.0
2007-10-19 19:37:00,119.195,119.195,119.175,119.175,648700002.0
2007-10-19 19:38:00,119.175,119.175,119.155,119.165,766100010.0
2007-10-19 19:39:00,119.165,119.205,119.165,119.195,467600007.0
2007-10-19 19:40:00,119.195,119.195,119.165,119.185,862800027.0
2007-10-19 19:41:00,119.185,119.185,119.165,119.185,568400016.0
2007-10-19 19:42:00,119.185,119.195,119.185,119.195,491200005.0
2007-10-19 19:43:00,119.195,119.215,119.185,119.205,669600010.0
2007-10-19 19:44:00,119.195,119.205,119.155,119.195,1170200014.0
2007-10-19 19:45:00,119.195,119.215,119.185,119.205,687200005.0
2007-10-19 19:46:00,119.205,119.225,119.185,119.225,806400000.0
2007-10-19 19:47:00,119.225,119.255,119.215,119.255,787200004.0
2007-10-19 19:48:00,119.255,119.255,119.205,119.225,431700003.0
2007-10-19 19:49:00,119.225,119.245,119.215,119.225,845200020.0
2007-10-19 19:50:00,119.225,119.225,119.195,119.215,412100007.0
2007-10-19 19:51:00,119.215,119.215,119.195,119.195,398400003.0
2007-10-19 19:52:00,119.195,119.205,119.185,119.205,763200009.0
2007-10-19 19:53:00,119.205,119.215,119.195,119.205,572800008.0
2007-10-19 19:54:00,119.205,119.215,119.205,119.215,280000001.0
2007-10-19 19:55:00,119.215,119.235,119.195,119.225,626200001.0
2007-10-19 19:56:00,119.225,119.225,119.145,119.155,809600009.0
2007-10-19 19:57:00,119.155,119.155,119.125,119.145,331200002.0
2007-10-19 19:58:00,119.145,119.175,119.135,119.155,779200010.0
2007-10-19 19:59:00,119.155,119.165,119.125,119.125,621600002.0
2007-10-19 20:00:00,119.125,119.135,119.075,119.085,873700009.0
2007-10-19 20:01:00,119.085,119.115,119.085,119.105,577600012.0
2007-10-19 20:02:00,119.105,119.115,119.045,119.08,964200020.0
2007-10-19 20:03:00,119.075,119.105,119.045,119.065,1121400020.0
2007-10-19 20:04:00,119.075,119.115,119.045,119.055,1192800030.0
2007-10-19 20:05:00,119.055,119.105,119.055,119.085,985200019.0
2007-10-19 20:06:00,119.085,119.105,119.07,119.075,510900002.0
2007-10-19 20:07:00,119.075,119.095,119.055,119.065,1192100019.0
2007-10-19 20:08:00,119.065,119.095,119.045,119.085,1052400013.0
2007-10-19 20:09:00,119.075,119.085,119.055,119.075,878400001.0
2007-10-19 20:10:00,119.075,119.125,119.07,119.125,470400008.0
2007-10-19 20:11:00,119.125,119.125,119.085,119.085,536400006.0
2007-10-19 20:12:00,119.085,119.095,119.075,119.085,389700004.0
2007-10-19 20:13:00,119.085,119.085,119.05,119.055,367200002.0
2007-10-19 20:14:00,119.055,119.065,118.995,119.005,683800017.0
2007-10-19 20:15:00,119.015,119.065,119.005,119.045,1147600008.0
2007-10-19 20:16:00,119.045,119.055,119.025,119.035,411200002.0
2007-10-19 20:17:00,119.035,119.045,119.025,119.035,492800001.0
2007-10-19 20:18:00,119.035,119.055,119.015,119.055,920600010.0
2007-10-19 20:19:00,119.055,119.125,119.045,119.06,1040000014.0
2007-10-19 20:20:00,119.06,119.08,119.005,119.005,1130000004.0
2007-10-19 20:21:00,119.005,119.005,118.96,118.995,1154400005.0
2007-10-19 20:22:00,118.995,119.035,118.995,119.02,1618700011.0
2007-10-19 20:23:00,119.015,119.05,119.015,119.025,1483500024.0
2007-10-19 20:24:00,119.025,119.08,119.025,119.055,877600003.0
2007-10-19 20:25:00,119.055,119.075,119.035,119.065,745600003.0
2007-10-19 20:26:00,119.065,119.105,119.045,119.085,785600004.0
2007-10-19 20:27:00,119.085,119.2,119.075,119.2,1093000003.0
2007-10-19 20:28:00,119.2,119.2,119.145,119.165,663200000.0
2007-10-19 20:29:00,119.165,119.175,119.115,119.115,654400005.0
2007-10-19 20:30:00,119.115,119.175,119.115,119.165,926200004.0
2007-10-19 20:31:00,119.16,119.165,119.105,119.115,705600001.0
2007-10-19 20:32:00,119.115,119.145,119.115,119.135,472000000.0
2007-10-19 20:33:00,119.135,119.165,119.125,119.135,1041600000.0
2007-10-19 20:34:00,119.135,119.145,119.125,119.125,576400005.0
2007-10-19 20:35:00,119.125,119.175,119.125,119.165,842000003.0
2007-10-19 20:36:00,119.155,119.155,119.055,119.085,1171300007.0
2007-10-19 20:37:00,119.075,119.11,119.075,119.09,1073000002.0
2007-10-19 20:38:00,119.09,119.105,119.075,119.085,728800005.0
2007-10-19 20:39:00,119.085,119.095,119.075,119.075,733600001.0
2007-10-19 20:40:00,119.075,119.085,119.075,119.085,661600000.0
2007-10-19 20:41:00,119.08,119.085,119.035,119.055,815600020.0
2007-10-19 20:42:00,119.055,119.095,119.045,119.085,433000002.0
2007-10-19 20:43:00,119.085,119.095,119.085,119.095,560000007.0
2007-10-19 20:44:00,119.095,119.095,119.055,119.065,827400007.0
2007-10-19 20:45:00,119.065,119.075,119.055,119.055,429600006.0
2007-10-19 20:46:00,119.055,119.075,119.055,119.055,211600001.0
2007-10-19 20:47:00,119.055,119.085,119.055,119.085,367200001.0
2007-10-19 20:48:00,119.075,119.095,119.055,119.085,794100016.0
2007-10-19 20:49:00,119.085,119.085,119.055,119.085,481400008.0
2007-10-19 20:50:00,119.085,119.115,119.085,119.095,293600002.0
2007-10-19 20:51:00,119.095,119.095,119.085,119.085,325600002.0
2007-10-19 20:52:00,119.085,119.095,119.075,119.085,264000000.0
2007-10-19 20:53:00,119.085,119.085,119.035,119.035,378900000.0
2007-10-19 20:54:00,119.035,119.075,119.035,119.035,285600000.0
2007-10-19 20:55:00,119.035,119.045,118.985,118.995,615200000.0
2007-10-19 20:56:00,119.005,119.005,118.965,118.975,288300000.0
2007-10-19 20:57:00,118.975,118.995,118.955,118.985,778400000.0
2007-10-19 20:58:00,118.985,119.005,118.965,118.985,765600000.0
2007-10-19 20:59:00,118.985,118.995,118.95,118.975,499000000.0
2007-10-19 21:00:00,118.975,118.985,118.955,118.965,442000000.0
2007-10-19 21:01:00,118.965,118.975,118.945,118.955,376400001.0
2007-10-19 21:02:00,118.955,118.985,118.915,118.935,377200000.0
2007-10-19 21:03:00,118.915,118.965,118.915,118.955,524800000.0
2007-10-19 21:04:00,118.955,118.975,118.935,118.955,613600000.0
2007-10-19 21:05:00,118.955,118.955,118.935,118.935,564000000.0
2007-10-19 21:06:00,118.935,118.965,118.935,118.935,461600000.0
2007-10-19 21:07:00,118.935,118.955,118.935,118.935,287200000.0
2007-10-19 21:08:00,118.925,118.945,118.925,118.935,344000000.0
2007-10-19 21:09:00,118.935,118.955,118.925,118.955,1063800000.0
2007-10-19 21:10:00,118.955,118.955,118.925,118.935,565800000.0
2007-10-19 21:11:00,118.935,118.94,118.895,118.905,305600000.0
2007-10-19 21:12:00,118.905,118.925,118.865,118.865,194400000.0
2007-10-19 21:13:00,118.865,118.92,118.865,118.885,624800000.0
2007-10-19 21:14:00,118.885,118.905,118.875,118.875,711200003.0
2007-10-19 21:15:00,118.875,118.885,118.85,118.865,367100000.0
2007-10-19 21:16:00,118.865,118.875,118.855,118.855,136800000.0
2007-10-19 21:17:00,118.855,118.855,118.825,118.825,184000000.0
2007-10-19 21:18:00,118.825,118.835,118.765,118.835,909000001.0
2007-10-19 21:19:00,118.835,118.845,118.815,118.815,527200000.0
2007-10-19 21:20:00,118.815,118.825,118.785,118.795,289600000.0
2007-10-19 21:21:00,118.795,118.84,118.795,118.81,798400000.0
2007-10-19 21:22:00,118.81,118.82,118.785,118.785,509600000.0
2007-10-19 21:23:00,118.785,118.795,118.775,118.775,622400000.0
2007-10-19 21:24:00,118.775,118.775,118.745,118.75,423200000.0
2007-10-19 21:25:00,118.75,118.79,118.75,118.79,636799996.0
2007-10-19 21:26:00,118.765,118.805,118.765,118.785,593399999.0
2007-10-19 21:27:00,118.785,118.795,118.765,118.765,275899999.0
2007-10-19 21:28:00,118.765,118.79,118.765,118.775,272800000.0
2007-10-19 21:29:00,118.775,118.795,118.755,118.765,574900000.0
2007-10-19 21:30:00,118.765,118.775,118.705,118.725,136800000.0
2007-10-19 21:31:00,118.725,118.735,118.705,118.725,835200006.0
2007-10-19 21:32:00,118.725,118.78,118.725,118.78,586400000.0
2007-10-19 21:33:00,118.78,118.79,118.765,118.785,420000000.0
2007-10-19 21:34:00,118.785,118.805,118.78,118.785,391300001.0
2007-10-19 21:35:00,118.785,118.815,118.775,118.775,412000000.0
2007-10-19 21:36:00,118.775,118.785,118.73,118.745,248300000.0
2007-10-19 21:37:00,118.74,118.775,118.735,118.765,731000000.0
2007-10-19 21:38:00,118.765,118.835,118.755,118.825,804800000.0
2007-10-19 21:39:00,118.825,118.845,118.77,118.77,958599990.0
2007-10-19 21:40:00,118.75,118.825,118.74,118.825,323200000.0
2007-10-19 21:41:00,118.835,118.835,118.795,118.795,344000000.0
2007-10-19 21:42:00,118.795,118.805,118.765,118.805,612500007.0
2007-10-19 21:43:00,118.805,118.81,118.795,118.795,188000000.0
2007-10-19 21:44:00,118.795,118.795,118.785,118.785,206400000.0
2007-10-19 21:45:00,118.785,118.785,118.76,118.76,213800000.0
2007-10-19 21:46:00,118.765,118.765,118.725,118.745,363300003.0
2007-10-19 21:47:00,118.745,118.76,118.735,118.75,667800000.0
2007-10-19 21:48:00,118.755,118.76,118.715,118.73,667200000.0
2007-10-19 21:49:00,118.73,118.735,118.695,118.715,587400000.0
2007-10-19 21:50:00,118.715,118.725,118.695,118.695,694000000.0
2007-10-19 21:51:00,118.705,118.715,118.69,118.705,378500000.0
2007-10-19 21:52:00,118.705,118.715,118.685,118.705,628000000.0
2007-10-19 21:53:00,118.705,118.715,118.625,118.645,909600000.0
2007-10-19 21:54:00,118.645,118.655,118.615,118.655,594400000.0
2007-10-19 21:55:00,118.655,118.675,118.635,118.665,790800001.0
2007-10-19 21:56:00,118.665,118.695,118.665,118.665,232000000.0
2007-10-19 21:57:00,118.665,118.675,118.645,118.645,379200000.0
2007-10-19 21:58:00,118.645,118.665,118.625,118.645,374400001.0
2007-10-19 21:59:00,118.645,118.665,118.615,118.635,856000000.0
2007-10-19 22:00:00,118.635,118.665,118.615,118.65,422400000.0
2007-10-19 22:01:00,118.655,118.685,118.655,118.66,488300000.0
2007-10-19 22:02:00,118.665,118.665,118.615,118.615,450500000.0
2007-10-19 22:03:00,118.625,118.64,118.625,118.625,256000000.0
2007-10-19 22:04:00,118.625,118.635,118.595,118.595,383500000.0
2007-10-19 22:05:00,118.595,118.61,118.565,118.585,921600001.0
2007-10-19 22:06:00,118.585,118.585,118.545,118.555,280000000.0
2007-10-19 22:07:00,118.555,118.57,118.545,118.565,420800000.0
2007-10-19 22:08:00,118.565,118.575,118.525,118.535,381600000.0
2007-10-19 22:09:00,118.535,118.535,118.515,118.52,572800000.0
2007-10-19 22:10:00,118.515,118.525,118.515,118.515,308800000.0
2007-10-19 22:11:00,118.525,118.565,118.515,118.545,264099999.0
2007-10-19 22:12:00,118.545,118.545,118.515,118.535,308000000.0
2007-10-19 22:13:00,118.535,118.555,118.535,118.555,380800000.0
2007-10-19 22:14:00,118.555,118.555,118.535,118.545,184400000.0
2007-10-19 22:15:00,118.545,118.545,118.515,118.515,118400000.0
2007-10-19 22:16:00,118.515,118.525,118.495,118.525,535400000.0
2007-10-19 22:17:00,118.525,118.565,118.515,118.555,703600000.0
2007-10-19 22:18:00,118.555,118.595,118.555,118.575,666400005.0
2007-10-19 22:19:00,118.575,118.595,118.56,118.575,576000000.0
2007-10-19 22:20:00,118.575,118.585,118.545,118.585,566700004.0
2007-10-19 22:21:00,118.585,118.595,118.575,118.575,318500000.0
2007-10-19 22:22:00,118.575,118.585,118.545,118.55,624200000.0
2007-10-19 22:23:00,118.55,118.55,118.505,118.535,745600000.0
2007-10-19 22:24:00,118.535,118.55,118.525,118.54,463200000.0
2007-10-19 22:25:00,118.54,118.55,118.525,118.53,380800000.0
2007-10-19 22:26:00,118.53,118.53,118.505,118.515,325400000.0
2007-10-19 22:27:00,118.515,118.53,118.51,118.53,318400000.0
2007-10-19 22:28:00,118.53,118.535,118.525,118.53,220800000.0
2007-10-19 22:29:00,118.53,118.545,118.515,118.535,313000000.0
2007-10-19 22:30:00,118.535,118.535,118.525,118.535,207999998.0
2007-10-19 22:31:00,118.535,118.535,118.515,118.515,246400000.0
2007-10-19 22:32:00,118.515,118.525,118.505,118.525,532000000.0
2007-10-19 22:33:00,118.525,118.525,118.515,118.515,184000000.0
2007-10-19 22:34:00,118.515,118.545,118.515,118.545,397300000.0
2007-10-19 22:35:00,118.545,118.545,118.505,118.505,505200000.0
2007-10-19 22:36:00,118.485,118.535,118.485,118.515,389800002.0
2007-10-19 22:37:00,118.515,118.525,118.495,118.505,243200000.0
2007-10-19 22:38:00,118.505,118.515,118.49,118.495,490400000.0
2007-10-19 22:39:00,118.495,118.505,118.495,118.505,137900000.0
2007-10-19 22:40:00,118.505,118.505,118.495,118.505,132800000.0
2007-10-19 22:41:00,118.505,118.525,118.485,118.525,366400000.0
2007-10-19 22:42:00,118.525,118.525,118.495,118.505,242600000.0
2007-10-19 22:43:00,118.495,118.54,118.485,118.505,461700000.0
2007-10-19 22:44:00,118.505,118.505,118.385,118.42,674100001.0
2007-10-19 22:45:00,118.425,118.425,118.39,118.405,551600000.0
2007-10-19 22:46:00,118.405,118.445,118.395,118.435,563300000.0
2007-10-19 22:47:00,118.435,118.455,118.425,118.455,366400000.0
2007-10-19 22:48:00,118.455,118.455,118.405,118.415,365200003.0
2007-10-19 22:49:00,118.415,118.42,118.375,118.415,289499999.0
2007-10-19 22:50:00,118.415,118.445,118.385,118.41,244000000.0
2007-10-19 22:51:00,118.42,118.425,118.41,118.415,366400000.0
2007-10-19 22:52:00,118.415,118.445,118.41,118.445,163600000.0
2007-10-19 22:53:00,118.445,118.445,118.405,118.405,173200000.0
2007-10-19 22:54:00,118.42,118.445,118.405,118.445,361500000.0
2007-10-19 22:55:00,118.445,118.445,118.425,118.425,242100000.0
2007-10-19 22:56:00,118.425,118.44,118.425,118.435,331200000.0
2007-10-19 22:57:00,118.435,118.475,118.42,118.475,402900000.0
2007-10-19 22:58:00,118.475,118.475,118.455,118.455,148800000.0
2007-10-19 22:59:00,118.455,118.455,118.37,118.385,103500000.0
2007-10-21 23:00:00,117.955,117.97,117.945,117.97,188100000.0
2007-10-21 23:01:00,117.96,117.96,117.89,117.92,323000000.0
2007-10-21 23:02:00,117.92,117.93,117.875,117.875,321900000.0
2007-10-21 23:03:00,117.89,117.89,117.84,117.84,340000000.0
2007-10-21 23:04:00,117.84,117.88,117.81,117.87,347900000.0
2007-10-21 23:05:00,117.865,117.89,117.835,117.87,234800000.0
2007-10-21 23:06:00,117.855,117.87,117.815,117.85,281400000.0
2007-10-21 23:07:00,117.87,117.87,117.83,117.83,334400000.0
2007-10-21 23:08:00,117.83,117.84,117.815,117.815,273700000.0
2007-10-21 23:09:00,117.815,117.84,117.81,117.81,282200000.0
2007-10-21 23:10:00,117.82,117.87,117.81,117.85,250800000.0
2007-10-21 23:11:00,117.85,117.85,117.775,117.85,224300000.0
2007-10-21 23:12:00,117.85,117.9,117.85,117.85,197600000.0
2007-10-21 23:15:00,117.86,117.88,117.84,117.85,210900000.0
2007-10-21 23:16:00,117.86,117.86,117.83,117.83,174800000.0
2007-10-21 23:17:00,117.84,117.84,117.805,117.815,237800000.0
2007-10-21 23:18:00,117.83,117.83,117.785,117.785,204800000.0
2007-10-21 23:19:00,117.785,117.8,117.76,117.8,244000000.0
2007-10-21 23:20:00,117.79,117.83,117.775,117.83,177700000.0
2007-10-21 23:21:00,117.83,117.85,117.82,117.82,206000000.0
2007-10-21 23:22:00,117.82,117.84,117.795,117.83,225100000.0
2007-10-21 23:23:00,117.83,117.84,117.825,117.84,145400000.0
2007-10-21 23:24:00,117.85,117.88,117.845,117.87,246400000.0
2007-10-21 23:25:00,117.87,117.9,117.855,117.87,206400000.0
2007-10-21 23:26:00,117.87,117.88,117.85,117.87,197600000.0
2007-10-21 23:28:00,117.865,117.95,117.865,117.94,273600000.0
2007-10-21 23:29:00,117.94,117.96,117.88,117.93,283100000.0
2007-10-21 23:30:00,117.94,117.98,117.94,117.94,205200000.0
2007-10-21 23:31:00,117.98,117.98,117.94,117.96,106400000.0
2007-10-21 23:32:00,117.97,118.03,117.96,118.01,304000000.0
2007-10-21 23:33:00,118.0,118.0,117.955,117.98,312500000.0
2007-10-21 23:34:00,117.98,118.0,117.97,117.98,205600000.0
2007-10-21 23:35:00,117.98,117.99,117.97,117.98,261000000.0
2007-10-21 23:36:00,117.99,117.99,117.92,117.95,375500000.0
2007-10-21 23:37:00,117.95,117.96,117.95,117.96,214400000.0
2007-10-21 23:38:00,117.96,117.96,117.93,117.94,418000000.0
2007-10-21 23:39:00,117.94,117.94,117.92,117.93,328400000.0
2007-10-21 23:40:00,117.93,117.94,117.91,117.93,225600000.0
2007-10-21 23:41:00,117.93,117.95,117.915,117.93,256100000.0
2007-10-21 23:42:00,117.93,117.93,117.91,117.93,321900000.0
2007-10-21 23:43:00,117.9,117.93,117.89,117.9,315300000.0
2007-10-21 23:44:00,117.9,117.93,117.88,117.89,461600000.0
2007-10-21 23:45:00,117.89,117.9,117.855,117.89,452100000.0
2007-10-21 23:46:00,117.9,117.9,117.885,117.89,393700000.0
2007-10-21 23:47:00,117.89,117.89,117.86,117.86,427200000.0
2007-10-21 23:48:00,117.86,117.87,117.8,117.81,529400000.0
2007-10-21 23:49:00,117.8,117.86,117.78,117.83,762000000.0
2007-10-21 23:50:00,117.82,117.86,117.82,117.86,391600000.0
2007-10-21 23:51:00,117.83,117.85,117.815,117.83,242500000.0
2007-10-21 23:52:00,117.84,117.87,117.84,117.87,199600000.0
2007-10-21 23:53:00,117.87,117.87,117.85,117.85,174800000.0
2007-10-21 23:54:00,117.86,117.88,117.85,117.86,73000000.0
2007-10-21 23:55:00,117.86,117.88,117.82,117.83,136800000.0
2007-10-21 23:56:00,117.83,117.88,117.83,117.88,196000000.0
2007-10-21 23:57:00,117.88,117.9,117.835,117.85,141500000.0
2007-10-21 23:58:00,117.89,117.89,117.86,117.86,97600000.0
2007-10-21 23:59:00,117.86,117.89,117.86,117.88,165600000.0
2007-10-22 00:00:00,117.86,117.87,117.82,117.82,240800000.0
2007-10-22 00:01:00,117.82,117.82,117.39,117.43,723700000.0
2007-10-22 00:02:00,117.44,117.49,117.4,117.43,439700000.0
2007-10-22 00:03:00,117.42,117.45,117.38,117.39,116000000.0
2007-10-22 00:04:00,117.39,117.39,117.35,117.36,74800000.0
2007-10-22 00:05:00,117.35,117.35,117.25,117.32,135600000.0
2007-10-22 00:06:00,117.32,117.45,117.3,117.43,241200000.0
2007-10-22 00:07:00,117.43,117.44,117.33,117.34,256400000.0
2007-10-22 00:08:00,117.34,117.38,117.295,117.38,595100000.0
2007-10-22 00:09:00,117.38,117.38,117.31,117.33,72000000.0
2007-10-22 00:10:00,117.33,117.37,117.3,117.34,167200000.0
2007-10-22 00:11:00,117.34,117.35,117.29,117.33,260100000.0
2007-10-22 00:12:00,117.33,117.39,117.33,117.35,155600000.0
2007-10-22 00:13:00,117.35,117.39,117.3,117.33,308500000.0
2007-10-22 00:14:00,117.33,117.35,117.3,117.32,101600000.0
2007-10-22 00:15:00,117.32,117.32,117.28,117.3,132500000.0
2007-10-22 00:16:00,117.3,117.31,117.28,117.3,80800000.0
2007-10-22 00:17:00,117.3,117.3,117.29,117.3,48800000.0
2007-10-22 00:18:00,117.3,117.32,117.29,117.32,79600000.0
2007-10-22 00:19:00,117.32,117.35,117.29,117.34,225600000.0
2007-10-22 00:20:00,117.35,117.39,117.34,117.36,322300000.0
2007-10-22 00:21:00,117.36,117.39,117.36,117.36,134000000.0
2007-10-22 00:22:00,117.38,117.41,117.34,117.4,218700000.0
2007-10-22 00:23:00,117.4,117.42,117.39,117.42,158400000.0
2007-10-22 00:24:00,117.42,117.43,117.41,117.42,214800000.0
2007-10-22 00:25:00,117.41,117.47,117.41,117.46,138800000.0
2007-10-22 00:26:00,117.47,117.48,117.45,117.47,171000000.0
2007-10-22 00:27:00,117.47,117.56,117.47,117.55,312000000.0
2007-10-22 00:28:00,117.55,117.6,117.55,117.59,398100000.0
2007-10-22 00:29:00,117.59,117.61,117.56,117.59,358300000.0
2007-10-22 00:30:00,117.6,117.6,117.54,117.58,384500000.0
2007-10-22 00:31:00,117.58,117.6,117.545,117.56,289700000.0
2007-10-22 00:32:00,117.56,117.56,117.52,117.56,447100000.0
2007-10-22 00:33:00,117.56,117.6,117.54,117.56,185200000.0
2007-10-22 00:34:00,117.57,117.6,117.56,117.58,386400000.0
2007-10-22 00:35:00,117.58,117.6,117.56,117.58,244000000.0
2007-10-22 00:36:00,117.58,117.62,117.57,117.58,193800000.0
2007-10-22 00:37:00,117.57,117.61,117.57,117.6,111000000.0
2007-10-22 00:38:00,117.61,117.61,117.56,117.57,151300000.0
2007-10-22 00:39:00,117.59,117.59,117.48,117.49,297800000.0
2007-10-22 00:40:00,117.49,117.52,117.45,117.51,475700000.0
2007-10-22 00:41:00,117.51,117.51,117.43,117.48,389200000.0
2007-10-22 00:42:00,117.48,117.48,117.42,117.43,291600000.0
2007-10-22 00:43:00,117.43,117.43,117.3,117.35,181600000.0
2007-10-22 00:44:00,117.35,117.36,117.33,117.35,235700000.0
2007-10-22 00:45:00,117.35,117.41,117.33,117.4,579500000.0
2007-10-22 00:46:00,117.39,117.41,117.37,117.4,131400000.0
2007-10-22 00:47:00,117.4,117.44,117.38,117.43,394800000.0
2007-10-22 00:48:00,117.43,117.47,117.43,117.45,108400000.0
2007-10-22 00:49:00,117.44,117.48,117.44,117.47,171800000.0
2007-10-22 00:50:00,117.47,117.47,117.44,117.45,155600000.0
2007-10-22 00:51:00,117.45,117.49,117.44,117.44,212800000.0
2007-10-22 00:52:00,117.44,117.47,117.44,117.46,70000000.0
2007-10-22 00:53:00,117.46,117.46,117.45,117.45,28000000.0
2007-10-22 00:54:00,117.45,117.46,117.43,117.44,254800000.0
2007-10-22 00:55:00,117.44,117.45,117.44,117.45,151200000.0
2007-10-22 00:56:00,117.45,117.45,117.43,117.44,217600000.0
2007-10-22 00:57:00,117.44,117.44,117.39,117.4,205300000.0
2007-10-22 00:58:00,117.4,117.43,117.4,117.4,286200000.0
2007-10-22 00:59:00,117.4,117.41,117.365,117.39,575000000.0
2007-10-22 01:00:00,117.39,117.41,117.38,117.38,152800000.0
2007-10-22 01:01:00,117.38,117.4,117.26,117.32,168900000.0
2007-10-22 01:02:00,117.32,117.36,117.3,117.33,195200000.0
2007-10-22 01:03:00,117.33,117.35,117.31,117.34,291200000.0
2007-10-22 01:04:00,117.34,117.34,117.3,117.3,328200000.0
2007-10-22 01:05:00,117.3,117.31,117.29,117.3,327200000.0
2007-10-22 01:06:00,117.3,117.34,117.28,117.34,517600000.0
2007-10-22 01:07:00,117.34,117.38,117.32,117.38,156900000.0
2007-10-22 01:08:00,117.38,117.45,117.37,117.42,296400000.0
2007-10-22 01:09:00,117.42,117.43,117.41,117.42,169600000.0
2007-10-22 01:10:00,117.42,117.44,117.41,117.44,121600000.0
2007-10-22 01:11:00,117.44,117.54,117.42,117.51,119400000.0
2007-10-22 01:12:00,117.52,117.57,117.49,117.54,97600000.0
2007-10-22 01:13:00,117.54,117.59,117.53,117.57,152000000.0
2007-10-22 01:14:00,117.57,117.57,117.51,117.53,408800000.0
2007-10-22 01:15:00,117.53,117.54,117.51,117.53,210400000.0
2007-10-22 01:16:00,117.53,117.55,117.52,117.53,355200000.0
2007-10-22 01:17:00,117.53,117.55,117.53,117.54,128200000.0
2007-10-22 01:18:00,117.54,117.58,117.5,117.54,307400000.0
2007-10-22 01:19:00,117.53,117.55,117.48,117.54,92000000.0
2007-10-22 01:20:00,117.55,117.58,117.55,117.57,117600000.0
2007-10-22 01:21:00,117.57,117.57,117.52,117.53,156800000.0
2007-10-22 01:22:00,117.54,117.54,117.44,117.44,227500000.0
2007-10-22 01:23:00,117.44,117.45,117.31,117.39,681000000.0
2007-10-22 01:24:00,117.39,117.4,117.28,117.3,616400000.0
2007-10-22 01:25:00,117.29,117.39,117.28,117.31,332000000.0
2007-10-22 01:26:00,117.31,117.35,117.31,117.34,343500000.0
2007-10-22 01:27:00,117.34,117.35,117.27,117.3,389500000.0
2007-10-22 01:28:00,117.3,117.345,117.27,117.34,637300004.0
2007-10-22 01:29:00,117.31,117.365,117.31,117.345,604400001.0
2007-10-22 01:30:00,117.345,117.355,117.3,117.31,1113800000.0
2007-10-22 01:31:00,117.31,117.32,117.245,117.26,973300000.0
2007-10-22 01:32:00,117.26,117.295,117.145,117.195,1325100000.0
2007-10-22 01:33:00,117.195,117.235,117.19,117.22,1277100000.0
2007-10-22 01:34:00,117.22,117.23,117.155,117.21,945100000.0
2007-10-22 01:35:00,117.21,117.225,117.18,117.215,1192100000.0
2007-10-22 01:36:00,117.215,117.265,117.2,117.25,1065699999.0
2007-10-22 01:37:00,117.265,117.275,117.21,117.215,1206000000.0
2007-10-22 01:38:00,117.215,117.245,117.16,117.18,1079500000.0
2007-10-22 01:39:00,117.18,117.215,117.13,117.15,1344900000.0
2007-10-22 01:40:00,117.15,117.215,117.105,117.125,1363200001.0
2007-10-22 01:41:00,117.125,117.155,117.01,117.045,1578400000.0
2007-10-22 01:42:00,117.055,117.1,117.0,117.07,1155200000.0
2007-10-22 01:43:00,117.065,117.07,116.94,116.965,1488800000.0
2007-10-22 01:44:00,116.965,116.99,116.94,116.97,1416800000.0
2007-10-22 01:45:00,116.97,117.0,116.95,116.97,1338400000.0
2007-10-22 01:46:00,116.975,117.01,116.92,116.965,1321600000.0
2007-10-22 01:47:00,116.95,116.975,116.91,116.925,1163000000.0
2007-10-22 01:48:00,116.925,116.985,116.9,116.98,1373200000.0
2007-10-22 01:49:00,116.98,117.03,116.94,117.01,1453900000.0
2007-10-22 01:50:00,117.01,117.11,116.99,117.045,1368000000.0
2007-10-22 01:51:00,117.05,117.06,116.935,117.02,1478000000.0
2007-10-22 01:52:00,117.03,117.05,117.02,117.02,712000000.0
2007-10-22 01:53:00,117.03,117.095,116.98,117.08,938400000.0
2007-10-22 01:54:00,117.09,117.165,117.09,117.165,1322200000.0
2007-10-22 01:55:00,117.165,117.185,117.125,117.135,1106500000.0
2007-10-22 01:56:00,117.135,117.15,117.11,117.15,1076000000.0
2007-10-22 01:57:00,117.15,117.2,117.145,117.19,1021500000.0
2007-10-22 01:58:00,117.19,117.22,117.185,117.215,706500000.0
2007-10-22 01:59:00,117.215,117.215,117.155,117.175,816000000.0
2007-10-22 02:00:00,117.175,117.175,117.09,117.11,1130300000.0
2007-10-22 02:01:00,117.11,117.135,117.095,117.12,1175300000.0
2007-10-22 02:02:00,117.135,117.145,117.1,117.125,1376300000.0
2007-10-22 02:03:00,117.125,117.155,117.1,117.145,814100000.0
2007-10-22 02:04:00,117.145,117.145,117.07,117.1,1108500000.0
2007-10-22 02:05:00,117.1,117.145,117.08,117.13,782800000.0
2007-10-22 02:06:00,117.13,117.15,117.09,117.13,1009500002.0
2007-10-22 02:07:00,117.12,117.13,117.09,117.12,505199999.0
2007-10-22 02:08:00,117.12,117.155,117.11,117.155,604000000.0
2007-10-22 02:09:00,117.155,117.16,117.13,117.14,844800000.0
2007-10-22 02:10:00,117.14,117.15,117.12,117.13,456500000.0
2007-10-22 02:11:00,117.13,117.16,117.11,117.16,529300000.0
2007-10-22 02:12:00,117.155,117.18,117.135,117.155,648800000.0
2007-10-22 02:13:00,117.155,117.185,117.13,117.13,646400000.0
2007-10-22 02:14:00,117.13,117.18,117.1,117.16,573399999.0
2007-10-22 02:15:00,117.16,117.18,117.155,117.16,356800000.0
2007-10-22 02:16:00,117.16,117.185,117.16,117.185,161600000.0
2007-10-22 02:17:00,117.185,117.21,117.185,117.19,212800000.0
2007-10-22 02:18:00,117.19,117.21,117.18,117.185,401600000.0
2007-10-22 02:19:00,117.19,117.2,117.17,117.175,407900000.0
2007-10-22 02:20:00,117.19,117.22,117.18,117.205,455200000.0
2007-10-22 02:21:00,117.21,117.21,117.2,117.21,221800000.0
2007-10-22 02:22:00,117.21,117.22,117.19,117.22,420500000.0
2007-10-22 02:23:00,117.22,117.27,117.21,117.24,1008500000.0
2007-10-22 02:24:00,117.26,117.29,117.24,117.24,456100000.0
2007-10-22 02:25:00,117.24,117.28,117.23,117.265,903900000.0
2007-10-22 02:26:00,117.265,117.3,117.265,117.29,802900000.0
2007-10-22 02:27:00,117.29,117.33,117.28,117.33,466200000.0
2007-10-22 02:28:00,117.33,117.36,117.33,117.34,685300002.0
2007-10-22 02:29:00,117.34,117.405,117.3,117.36,1584700002.0
2007-10-22 02:30:00,117.36,117.45,117.36,117.45,1137600000.0
2007-10-22 02:31:00,117.45,117.46,117.41,117.46,765799999.0
2007-10-22 02:32:00,117.45,117.615,117.445,117.555,1434399998.0
2007-10-22 02:33:00,117.555,117.58,117.52,117.54,698500000.0
2007-10-22 02:34:00,117.54,117.54,117.5,117.515,499200000.0
2007-10-22 02:35:00,117.515,117.515,117.45,117.48,665600000.0
2007-10-22 02:36:00,117.5,117.555,117.5,117.555,741500001.0
2007-10-22 02:37:00,117.56,117.565,117.5,117.54,430200004.0
2007-10-22 02:38:00,117.54,117.565,117.53,117.565,362800000.0
2007-10-22 02:39:00,117.57,117.595,117.57,117.58,326800000.0
2007-10-22 02:40:00,117.58,117.63,117.58,117.62,376000000.0
2007-10-22 02:41:00,117.62,117.62,117.575,117.59,325200000.0
2007-10-22 02:42:00,117.59,117.6,117.575,117.6,435200000.0
2007-10-22 02:43:00,117.6,117.6,117.58,117.58,264000000.0
2007-10-22 02:44:00,117.575,117.6,117.55,117.59,422200000.0
2007-10-22 02:45:00,117.59,117.65,117.59,117.625,596900000.0
2007-10-22 02:46:00,117.625,117.63,117.59,117.62,442200000.0
2007-10-22 02:47:00,117.61,117.62,117.6,117.615,338600000.0
2007-10-22 02:48:00,117.62,117.62,117.605,117.61,153600000.0
2007-10-22 02:49:00,117.61,117.61,117.59,117.61,512000000.0
2007-10-22 02:50:00,117.61,117.625,117.59,117.6,518400000.0
2007-10-22 02:51:00,117.595,117.61,117.59,117.61,400400000.0
2007-10-22 02:52:00,117.61,117.665,117.61,117.665,497600000.0
2007-10-22 02:53:00,117.66,117.675,117.65,117.66,496000000.0
2007-10-22 02:54:00,117.66,117.7,117.65,117.68,672599999.0
2007-10-22 02:55:00,117.68,117.705,117.66,117.69,1430000002.0
2007-10-22 02:56:00,117.69,117.69,117.66,117.66,765700006.0
2007-10-22 02:57:00,117.665,117.67,117.64,117.64,740800000.0
2007-10-22 02:58:00,117.64,117.65,117.63,117.63,354400000.0
2007-10-22 02:59:00,117.63,117.63,117.58,117.59,557200000.0
2007-10-22 03:00:00,117.59,117.64,117.59,117.63,654000000.0
2007-10-22 03:01:00,117.635,117.64,117.57,117.6,664799999.0
2007-10-22 03:02:00,117.59,117.62,117.58,117.6,531500001.0
2007-10-22 03:03:00,117.6,117.61,117.56,117.56,443200000.0
2007-10-22 03:04:00,117.56,117.56,117.54,117.55,444800000.0
2007-10-22 03:05:00,117.55,117.55,117.53,117.545,396400000.0
2007-10-22 03:06:00,117.545,117.55,117.52,117.53,419500006.0
2007-10-22 03:07:00,117.53,117.53,117.53,117.53,465200000.0
2007-10-22 03:08:00,117.53,117.53,117.52,117.53,304400001.0
2007-10-22 03:09:00,117.53,117.54,117.51,117.54,450899993.0
2007-10-22 03:10:00,117.54,117.54,117.52,117.52,404000000.0
2007-10-22 03:11:00,117.52,117.52,117.5,117.52,492800000.0
2007-10-22 03:12:00,117.52,117.53,117.49,117.52,524899998.0
2007-10-22 03:13:00,117.53,117.55,117.51,117.52,891199999.0
2007-10-22 03:14:00,117.52,117.55,117.51,117.52,539000002.0
2007-10-22 03:15:00,117.52,117.52,117.51,117.52,408000000.0
2007-10-22 03:16:00,117.52,117.53,117.485,117.49,480000000.0
2007-10-22 03:17:00,117.49,117.52,117.49,117.51,540000000.0
2007-10-22 03:18:00,117.51,117.52,117.49,117.51,512000000.0
2007-10-22 03:19:00,117.51,117.52,117.5,117.51,266400000.0
2007-10-22 03:20:00,117.515,117.53,117.5,117.51,613399998.0
2007-10-22 03:21:00,117.52,117.52,117.47,117.48,448199997.0
2007-10-22 03:22:00,117.48,117.48,117.44,117.45,565900000.0
2007-10-22 03:23:00,117.45,117.45,117.43,117.43,308800000.0
2007-10-22 03:24:00,117.43,117.46,117.42,117.425,722300002.0
2007-10-22 03:25:00,117.43,117.44,117.42,117.43,240800001.0
2007-10-22 03:26:00,117.43,117.47,117.42,117.45,1201099997.0
2007-10-22 03:27:00,117.45,117.48,117.45,117.47,519399999.0
2007-10-22 03:28:00,117.47,117.53,117.46,117.46,652400000.0
2007-10-22 03:29:00,117.46,117.47,117.45,117.46,441200000.0
2007-10-22 03:30:00,117.46,117.48,117.42,117.43,802500001.0
2007-10-22 03:31:00,117.425,117.43,117.39,117.41,384500000.0
2007-10-22 03:32:00,117.41,117.43,117.4,117.43,379200000.0
2007-10-22 03:33:00,117.435,117.46,117.395,117.4,786800000.0
2007-10-22 03:34:00,117.4,117.4,117.36,117.36,592000000.0
2007-10-22 03:35:00,117.35,117.37,117.32,117.34,1257199999.0
2007-10-22 03:36:00,117.34,117.37,117.33,117.36,721799999.0
2007-10-22 03:37:00,117.36,117.36,117.335,117.35,362299997.0
2007-10-22 03:38:00,117.35,117.37,117.34,117.37,341400000.0
2007-10-22 03:39:00,117.37,117.38,117.36,117.37,703000000.0
2007-10-22 03:40:00,117.37,117.37,117.37,117.37,327500000.0
2007-10-22 03:41:00,117.37,117.38,117.37,117.37,400800000.0
2007-10-22 03:42:00,117.37,117.38,117.35,117.36,366500000.0
2007-10-22 03:43:00,117.36,117.37,117.36,117.37,120700000.0
2007-10-22 03:44:00,117.37,117.39,117.355,117.38,857500000.0
2007-10-22 03:45:00,117.385,117.45,117.38,117.45,1036600002.0
2007-10-22 03:46:00,117.445,117.45,117.4,117.44,923100009.0
2007-10-22 03:47:00,117.44,117.545,117.435,117.53,1303600000.0
2007-10-22 03:48:00,117.53,117.535,117.495,117.505,636000000.0
2007-10-22 03:49:00,117.5,117.5,117.45,117.46,1141600002.0
2007-10-22 03:50:00,117.46,117.495,117.46,117.495,830500000.0
2007-10-22 03:51:00,117.495,117.51,117.48,117.49,805700000.0
2007-10-22 03:52:00,117.5,117.525,117.49,117.51,305400000.0
2007-10-22 03:53:00,117.51,117.51,117.49,117.495,584000000.0
2007-10-22 03:54:00,117.495,117.5,117.495,117.5,256000000.0
2007-10-22 03:55:00,117.5,117.5,117.465,117.47,996900000.0
2007-10-22 03:56:00,117.47,117.48,117.455,117.455,213300000.0
2007-10-22 03:57:00,117.455,117.48,117.44,117.45,538400000.0
2007-10-22 03:58:00,117.47,117.47,117.43,117.44,1056000000.0
2007-10-22 03:59:00,117.44,117.45,117.415,117.43,677000000.0
2007-10-22 04:00:00,117.43,117.45,117.4,117.45,690900000.0
2007-10-22 04:01:00,117.45,117.47,117.44,117.46,663600000.0
2007-10-22 04:02:00,117.46,117.5,117.46,117.5,576000000.0
2007-10-22 04:03:00,117.5,117.515,117.48,117.49,818000000.0
2007-10-22 04:04:00,117.485,117.495,117.48,117.495,434400002.0
2007-10-22 04:05:00,117.495,117.555,117.495,117.545,925400002.0
2007-10-22 04:06:00,117.545,117.55,117.525,117.53,885600003.0
2007-10-22 04:07:00,117.525,117.53,117.52,117.525,412000000.0
2007-10-22 04:08:00,117.525,117.54,117.51,117.515,756700007.0
2007-10-22 04:09:00,117.51,117.515,117.495,117.5,1153200001.0
2007-10-22 04:10:00,117.5,117.505,117.48,117.48,865500000.0
2007-10-22 04:11:00,117.48,117.5,117.475,117.49,661400000.0
2007-10-22 04:12:00,117.49,117.495,117.475,117.485,757200000.0
2007-10-22 04:13:00,117.485,117.505,117.485,117.505,551600000.0
2007-10-22 04:14:00,117.505,117.505,117.49,117.505,478900000.0
2007-10-22 04:15:00,117.505,117.535,117.5,117.535,526600000.0
2007-10-22 04:16:00,117.535,117.585,117.535,117.58,488600000.0
2007-10-22 04:17:00,117.585,117.655,117.57,117.655,857100001.0
2007-10-22 04:18:00,117.655,117.655,117.62,117.62,551500000.0
2007-10-22 04:19:00,117.62,117.625,117.59,117.61,1153800000.0
2007-10-22 04:20:00,117.62,117.62,117.585,117.595,660500000.0
2007-10-22 04:21:00,117.595,117.595,117.53,117.55,692700000.0
2007-10-22 04:22:00,117.55,117.595,117.55,117.585,998700000.0
2007-10-22 04:23:00,117.585,117.595,117.56,117.57,633100001.0
2007-10-22 04:24:00,117.56,117.565,117.545,117.55,926000001.0
2007-10-22 04:25:00,117.55,117.575,117.54,117.565,1213500014.0
2007-10-22 04:26:00,117.565,117.575,117.55,117.57,945600006.0
2007-10-22 04:27:00,117.57,117.575,117.555,117.56,616000000.0
2007-10-22 04:28:00,117.56,117.575,117.54,117.56,472500000.0
2007-10-22 04:29:00,117.56,117.575,117.55,117.575,304300000.0
2007-10-22 04:30:00,117.575,117.625,117.575,117.625,407299998.0
2007-10-22 04:31:00,117.62,117.635,117.61,117.615,392000000.0
2007-10-22 04:32:00,117.615,117.64,117.6,117.63,1053699997.0
2007-10-22 04:33:00,117.62,117.645,117.62,117.63,431300000.0
2007-10-22 04:34:00,117.63,117.64,117.62,117.635,227300000.0
2007-10-22 04:35:00,117.62,117.635,117.6,117.61,334000000.0
2007-10-22 04:36:00,117.61,117.635,117.61,117.635,754400000.0
2007-10-22 04:37:00,117.635,117.655,117.62,117.655,707400000.0
2007-10-22 04:38:00,117.655,117.675,117.65,117.675,925600000.0
2007-10-22 04:39:00,117.675,117.705,117.65,117.705,760800000.0
2007-10-22 04:40:00,117.705,117.72,117.65,117.69,1036800000.0
2007-10-22 04:41:00,117.69,117.69,117.66,117.66,387500000.0
2007-10-22 04:42:00,117.65,117.67,117.645,117.655,863700002.0
2007-10-22 04:43:00,117.655,117.69,117.64,117.685,440999997.0
2007-10-22 04:44:00,117.685,117.685,117.66,117.66,416800000.0
2007-10-22 04:45:00,117.66,117.695,117.65,117.67,563499998.0
2007-10-22 04:46:00,117.66,117.67,117.62,117.635,608299999.0
2007-10-22 04:47:00,117.635,117.675,117.635,117.675,788000000.0
2007-10-22 04:48:00,117.675,117.675,117.65,117.655,320000000.0
2007-10-22 04:49:00,117.655,117.66,117.63,117.635,850800000.0
2007-10-22 04:50:00,117.6,117.63,117.59,117.615,614700001.0
2007-10-22 04:51:00,117.615,117.62,117.615,117.62,176000000.0
2007-10-22 04:52:00,117.625,117.65,117.59,117.65,502000000.0
2007-10-22 04:53:00,117.645,117.665,117.63,117.655,841400000.0
2007-10-22 04:54:00,117.655,117.655,117.64,117.65,257900000.0
2007-10-22 04:55:00,117.65,117.69,117.645,117.69,627700000.0
2007-10-22 04:56:00,117.69,117.705,117.66,117.68,1114500000.0
2007-10-22 04:57:00,117.685,117.685,117.625,117.625,1062800000.0
2007-10-22 04:58:00,117.625,117.635,117.6,117.625,874200000.0
2007-10-22 04:59:00,117.625,117.65,117.625,117.64,928000000.0
2007-10-22 05:00:00,117.64,117.665,117.64,117.66,612000000.0
2007-10-22 05:01:00,117.66,117.68,117.66,117.675,356000000.0
2007-10-22 05:02:00,117.675,117.675,117.66,117.675,369800000.0
2007-10-22 05:03:00,117.675,117.685,117.665,117.67,716400000.0
2007-10-22 05:04:00,117.67,117.69,117.67,117.685,425300000.0
2007-10-22 05:05:00,117.68,117.69,117.66,117.675,419000000.0
2007-10-22 05:06:00,117.675,117.725,117.675,117.725,661300000.0
2007-10-22 05:07:00,117.725,117.725,117.71,117.715,289400000.0
2007-10-22 05:08:00,117.715,117.715,117.7,117.71,400000000.0
2007-10-22 05:09:00,117.71,117.725,117.68,117.69,1050000000.0
2007-10-22 05:10:00,117.69,117.715,117.685,117.71,816000000.0
2007-10-22 05:11:00,117.71,117.715,117.695,117.695,408000000.0
2007-10-22 05:12:00,117.695,117.695,117.67,117.69,268800000.0
2007-10-22 05:13:00,117.7,117.71,117.67,117.67,460900000.0
2007-10-22 05:14:00,117.67,117.68,117.645,117.67,984700000.0
2007-10-22 05:15:00,117.67,117.69,117.67,117.675,397900000.0
2007-10-22 05:16:00,117.675,117.685,117.64,117.655,758400000.0
2007-10-22 05:17:00,117.655,117.685,117.655,117.675,512000000.0
2007-10-22 05:18:00,117.675,117.69,117.66,117.675,510800000.0
2007-10-22 05:19:00,117.675,117.68,117.66,117.665,404000000.0
2007-10-22 05:20:00,117.665,117.675,117.66,117.675,460000000.0
2007-10-22 05:21:00,117.675,117.675,117.64,117.64,696900000.0
2007-10-22 05:22:00,117.66,117.665,117.64,117.655,288800000.0
2007-10-22 05:23:00,117.655,117.66,117.63,117.64,332000000.0
2007-10-22 05:24:00,117.64,117.67,117.62,117.62,712000000.0
2007-10-22 05:25:00,117.62,117.64,117.59,117.64,807500000.0
2007-10-22 05:26:00,117.64,117.65,117.62,117.64,514400000.0
2007-10-22 05:27:00,117.64,117.68,117.63,117.675,587800000.0
2007-10-22 05:28:00,117.675,117.69,117.635,117.64,840000000.0
2007-10-22 05:29:00,117.64,117.64,117.6,117.625,684400000.0
2007-10-22 05:30:00,117.625,117.635,117.61,117.63,274900000.0
2007-10-22 05:31:00,117.63,117.65,117.61,117.645,608100000.0
2007-10-22 05:32:00,117.645,117.665,117.64,117.665,408800000.0
2007-10-22 05:33:00,117.665,117.68,117.665,117.665,440000000.0
2007-10-22 05:34:00,117.665,117.68,117.64,117.665,610800000.0
2007-10-22 05:35:00,117.665,117.665,117.63,117.655,448100000.0
2007-10-22 05:36:00,117.655,117.69,117.655,117.69,528000000.0
2007-10-22 05:37:00,117.69,117.69,117.66,117.685,348400000.0
2007-10-22 05:38:00,117.685,117.69,117.66,117.68,683600000.0
2007-10-22 05:39:00,117.675,117.7,117.67,117.69,602000000.0
2007-10-22 05:40:00,117.695,117.795,117.69,117.79,904800000.0
2007-10-22 05:41:00,117.79,117.85,117.76,117.85,1674200000.0
2007-10-22 05:42:00,117.85,117.915,117.84,117.845,1778400000.0
2007-10-22 05:43:00,117.845,117.88,117.815,117.855,1226400000.0
2007-10-22 05:44:00,117.85,117.86,117.815,117.82,820499999.0
2007-10-22 05:45:00,117.815,117.83,117.8,117.82,1165199995.0
2007-10-22 05:46:00,117.81,117.83,117.81,117.83,558400000.0
2007-10-22 05:47:00,117.83,117.83,117.79,117.815,844199996.0
2007-10-22 05:48:00,117.815,117.84,117.805,117.84,543200000.0
2007-10-22 05:49:00,117.84,117.925,117.84,117.925,1065299992.0
2007-10-22 05:50:00,117.925,117.93,117.885,117.89,637200000.0
2007-10-22 05:51:00,117.89,117.9,117.84,117.855,1119199999.0
2007-10-22 05:52:00,117.855,117.9,117.83,117.86,1274199993.0
2007-10-22 05:53:00,117.86,117.9,117.855,117.89,599999998.0
2007-10-22 05:54:00,117.89,117.9,117.87,117.88,643799998.0
2007-10-22 05:55:00,117.88,117.9,117.87,117.89,462400000.0
2007-10-22 05:56:00,117.89,117.96,117.89,117.95,792000000.0
2007-10-22 05:57:00,117.95,117.95,117.925,117.93,509600000.0
2007-10-22 05:58:00,117.93,117.93,117.905,117.91,354500000.0
2007-10-22 05:59:00,117.915,117.92,117.89,117.9,1058400000.0
2007-10-22 06:00:00,117.9,117.905,117.865,117.865,1068000000.0
2007-10-22 06:01:00,117.865,117.9,117.865,117.88,620700006.0
2007-10-22 06:02:00,117.88,117.89,117.865,117.87,536000000.0
2007-10-22 06:03:00,117.87,117.885,117.85,117.88,775800004.0
2007-10-22 06:04:00,117.87,117.89,117.86,117.885,887500005.0
2007-10-22 06:05:00,117.885,117.925,117.88,117.915,863800000.0
2007-10-22 06:06:00,117.915,117.93,117.905,117.915,616000000.0
2007-10-22 06:07:00,117.915,117.925,117.905,117.91,321200000.0
2007-10-22 06:08:00,117.91,117.91,117.87,117.875,724400001.0
2007-10-22 06:09:00,117.88,117.89,117.875,117.89,533600000.0
2007-10-22 06:10:00,117.89,117.89,117.86,117.88,195700000.0
2007-10-22 06:11:00,117.86,117.89,117.86,117.89,280800000.0
2007-10-22 06:12:00,117.885,117.89,117.87,117.87,279500000.0
2007-10-22 06:13:00,117.87,117.87,117.86,117.87,253600000.0
2007-10-22 06:14:00,117.865,117.87,117.84,117.84,317000000.0
2007-10-22 06:15:00,117.86,117.86,117.83,117.85,245800000.0
2007-10-22 06:16:00,117.85,117.9,117.85,117.89,640600000.0
2007-10-22 06:17:00,117.89,117.895,117.87,117.89,623200000.0
2007-10-22 06:18:00,117.89,117.89,117.85,117.86,346400000.0
2007-10-22 06:19:00,117.86,117.885,117.86,117.885,377400000.0
2007-10-22 06:20:00,117.89,117.93,117.89,117.93,681600000.0
2007-10-22 06:21:00,117.93,117.93,117.9,117.915,283300000.0
2007-10-22 06:22:00,117.915,117.92,117.9,117.92,469400000.0
2007-10-22 06:23:00,117.92,117.92,117.91,117.915,606400000.0
2007-10-22 06:24:00,117.915,117.925,117.915,117.92,319200000.0
2007-10-22 06:25:00,117.92,117.94,117.91,117.93,482200000.0
2007-10-22 06:26:00,117.92,117.94,117.92,117.93,388900000.0
2007-10-22 06:27:00,117.925,117.965,117.92,117.93,775000000.0
2007-10-22 06:28:00,117.93,117.935,117.9,117.91,631200000.0
2007-10-22 06:29:00,117.91,117.915,117.9,117.9,288000000.0
2007-10-22 06:30:00,117.9,117.925,117.9,117.92,463200000.0
2007-10-22 06:31:00,117.92,117.93,117.92,117.92,471400000.0
2007-10-22 06:32:00,117.92,117.93,117.9,117.915,267200000.0
2007-10-22 06:33:00,117.915,117.93,117.9,117.92,133800000.0
2007-10-22 06:34:00,117.92,117.925,117.92,117.925,153600000.0
2007-10-22 06:35:00,117.925,117.935,117.92,117.92,208400000.0
2007-10-22 06:36:00,117.92,117.925,117.92,117.925,213600000.0
2007-10-22 06:37:00,117.925,117.935,117.92,117.935,325900000.0
2007-10-22 06:38:00,117.935,117.935,117.875,117.89,947200000.0
2007-10-22 06:39:00,117.9,117.91,117.85,117.86,1200600000.0
2007-10-22 06:40:00,117.86,117.89,117.86,117.885,281800000.0
2007-10-22 06:41:00,117.885,117.885,117.855,117.855,289200000.0
2007-10-22 06:42:00,117.865,117.895,117.855,117.87,450400000.0
2007-10-22 06:43:00,117.86,117.905,117.86,117.895,573700001.0
2007-10-22 06:44:00,117.895,117.895,117.88,117.89,341700000.0
2007-10-22 06:45:00,117.89,117.895,117.86,117.895,926799997.0
2007-10-22 06:46:00,117.88,117.905,117.88,117.89,400200000.0
2007-10-22 06:47:00,117.89,117.93,117.89,117.93,438400000.0
2007-10-22 06:48:00,117.93,117.94,117.915,117.925,793200000.0
2007-10-22 06:49:00,117.925,117.945,117.92,117.93,747100000.0
2007-10-22 06:50:00,117.93,117.975,117.925,117.975,859100000.0
2007-10-22 06:51:00,117.975,118.02,117.965,118.0,656200000.0
2007-10-22 06:52:00,118.0,118.02,117.97,117.97,962000008.0
2007-10-22 06:53:00,117.97,117.99,117.97,117.985,740600005.0
2007-10-22 06:54:00,117.985,117.985,117.96,117.975,453600001.0
2007-10-22 06:55:00,117.96,117.985,117.96,117.97,448100004.0
2007-10-22 06:56:00,117.98,117.985,117.97,117.985,491700000.0
2007-10-22 06:57:00,117.99,117.99,117.94,117.95,911200000.0
2007-10-22 06:58:00,117.95,117.95,117.93,117.935,643200009.0
2007-10-22 06:59:00,117.935,117.935,117.915,117.915,320000000.0
2007-10-22 07:00:00,117.915,117.935,117.9,117.93,1207600006.0
2007-10-22 07:01:00,117.93,117.97,117.9,117.97,755300000.0
2007-10-22 07:02:00,117.97,117.995,117.96,117.96,976400000.0
2007-10-22 07:03:00,117.975,117.98,117.96,117.965,415600001.0
2007-10-22 07:04:00,117.965,117.965,117.935,117.95,1084000000.0
2007-10-22 07:05:00,117.95,117.955,117.935,117.94,421900000.0
2007-10-22 07:06:00,117.955,117.96,117.915,117.945,894899994.0
2007-10-22 07:07:00,117.945,117.965,117.93,117.96,343600000.0
2007-10-22 07:08:00,117.96,117.96,117.93,117.95,724800001.0
2007-10-22 07:09:00,117.95,117.95,117.92,117.92,377100008.0
2007-10-22 07:10:00,117.92,117.945,117.92,117.945,338000000.0
2007-10-22 07:11:00,117.945,117.945,117.915,117.915,540900000.0
2007-10-22 07:12:00,117.91,117.995,117.91,117.99,1039900003.0
2007-10-22 07:13:00,117.99,118.005,117.97,117.985,758000002.0
2007-10-22 07:14:00,117.985,118.005,117.96,117.99,819200001.0
2007-10-22 07:15:00,117.99,117.99,117.95,117.95,593900003.0
2007-10-22 07:16:00,117.95,117.96,117.94,117.955,464000000.0
2007-10-22 07:17:00,117.955,117.96,117.94,117.95,650400000.0
2007-10-22 07:18:00,117.95,118.01,117.95,117.985,1042300003.0
2007-10-22 07:19:00,117.985,118.0,117.975,117.995,688400000.0
2007-10-22 07:20:00,117.995,118.035,117.995,118.02,847300004.0
2007-10-22 07:21:00,118.02,118.03,117.995,118.0,677700003.0
2007-10-22 07:22:00,118.0,118.065,118.0,118.015,939900007.0
2007-10-22 07:23:00,118.015,118.025,117.99,118.0,796000000.0
2007-10-22 07:24:00,118.0,118.0,117.95,117.95,660000000.0
2007-10-22 07:25:00,117.955,117.975,117.955,117.975,224000000.0
2007-10-22 07:26:00,117.975,117.975,117.96,117.975,452000000.0
2007-10-22 07:27:00,117.975,117.99,117.97,117.99,416300000.0
2007-10-22 07:28:00,117.99,118.05,117.99,118.04,1198700000.0
2007-10-22 07:29:00,118.04,118.04,118.02,118.02,548300000.0
2007-10-22 07:30:00,118.01,118.02,118.0,118.0,842400000.0
2007-10-22 07:31:00,118.0,118.01,117.985,118.0,400600000.0
2007-10-22 07:32:00,118.0,118.005,117.98,117.98,418800000.0
2007-10-22 07:33:00,117.99,117.99,117.97,117.99,667800000.0
2007-10-22 07:34:00,117.98,118.015,117.98,118.015,452800000.0
2007-10-22 07:35:00,118.015,118.02,118.0,118.005,480000000.0
2007-10-22 07:36:00,118.01,118.025,118.0,118.015,419600000.0
2007-10-22 07:37:00,118.015,118.03,118.0,118.01,492800003.0
2007-10-22 07:38:00,118.02,118.05,117.99,118.035,710300004.0
2007-10-22 07:39:00,118.035,118.115,118.02,118.105,1065500000.0
2007-10-22 07:40:00,118.105,118.15,118.105,118.125,897100000.0
2007-10-22 07:41:00,118.125,118.125,118.08,118.09,629600000.0
2007-10-22 07:42:00,118.085,118.105,118.05,118.05,1098000003.0
2007-10-22 07:43:00,118.05,118.06,118.02,118.03,803500005.0
2007-10-22 07:44:00,118.03,118.105,118.02,118.105,630900001.0
2007-10-22 07:45:00,118.105,118.12,118.1,118.12,489600000.0
2007-10-22 07:46:00,118.12,118.12,118.08,118.09,321100001.0
2007-10-22 07:47:00,118.09,118.12,118.09,118.12,483700002.0
2007-10-22 07:48:00,118.12,118.14,118.12,118.14,224000000.0
2007-10-22 07:49:00,118.14,118.2,118.12,118.2,468000002.0
2007-10-22 07:50:00,118.2,118.23,118.18,118.23,1029400000.0
2007-10-22 07:51:00,118.23,118.27,118.2,118.21,1059500000.0
2007-10-22 07:52:00,118.21,118.21,118.17,118.19,487700000.0
2007-10-22 07:53:00,118.19,118.19,118.14,118.145,752600000.0
2007-10-22 07:54:00,118.13,118.18,118.12,118.13,1007100003.0
2007-10-22 07:55:00,118.13,118.13,118.06,118.06,898400001.0
2007-10-22 07:56:00,118.065,118.065,118.01,118.01,1045600000.0
2007-10-22 07:57:00,118.01,118.025,118.0,118.02,704000000.0
2007-10-22 07:58:00,118.02,118.04,118.0,118.025,901500000.0
2007-10-22 07:59:00,118.025,118.03,118.01,118.03,679800000.0
2007-10-22 08:00:00,118.03,118.04,117.995,118.0,483900000.0
2007-10-22 08:01:00,117.99,118.01,117.97,118.0,1219400004.0
2007-10-22 08:02:00,118.015,118.045,118.0,118.03,873600000.0
2007-10-22 08:03:00,118.03,118.08,118.03,118.08,747500000.0
2007-10-22 08:04:00,118.08,118.09,118.02,118.02,436500000.0
2007-10-22 08:05:00,118.025,118.065,118.02,118.065,1094000010.0
2007-10-22 08:06:00,118.07,118.13,118.06,118.125,828499998.0
2007-10-22 08:07:00,118.125,118.13,118.095,118.095,431100003.0
2007-10-22 08:08:00,118.08,118.12,118.08,118.12,271100000.0
2007-10-22 08:09:00,118.12,118.12,118.095,118.095,285200000.0
2007-10-22 08:10:00,118.095,118.11,118.06,118.11,318800001.0
2007-10-22 08:11:00,118.11,118.12,118.1,118.12,145200000.0
2007-10-22 08:12:00,118.12,118.12,118.075,118.08,120000000.0
2007-10-22 08:13:00,118.08,118.11,118.065,118.09,156000000.0
2007-10-22 08:14:00,118.1,118.11,118.1,118.1,86500000.0
2007-10-22 08:15:00,118.1,118.11,118.1,118.11,54800000.0
2007-10-22 08:16:00,118.11,118.11,118.1,118.11,56100000.0
2007-10-22 08:17:00,118.11,118.11,118.09,118.1,34200000.0
2007-10-22 08:18:00,118.1,118.11,118.1,118.1,60800000.0
2007-10-22 08:19:00,118.1,118.1,118.08,118.08,95599999.0
2007-10-22 08:20:00,118.08,118.08,118.07,118.07,69200000.0
2007-10-22 08:21:00,118.06,118.08,118.05,118.07,111200000.0
2007-10-22 08:22:00,118.07,118.08,117.97,117.97,291500000.0
2007-10-22 08:23:00,117.97,117.97,117.93,117.93,250100000.0
2007-10-22 08:24:00,117.94,117.95,117.93,117.94,24800000.0
2007-10-22 08:25:00,117.94,117.94,117.93,117.94,24800000.0
2007-10-22 08:26:00,117.94,117.94,117.93,117.94,61600000.0
2007-10-22 08:27:00,117.94,117.98,117.94,117.98,92200000.0
2007-10-22 08:28:00,117.98,117.98,117.95,117.97,156800000.0
2007-10-22 08:29:00,117.97,118.0,117.95,117.98,164300000.0
2007-10-22 08:30:00,117.98,118.015,117.98,118.015,286800000.0
2007-10-22 08:31:00,118.015,118.025,118.005,118.025,280000000.0
2007-10-22 08:32:00,118.02,118.02,118.01,118.01,47900000.0
2007-10-22 08:33:00,118.02,118.03,118.01,118.03,70300000.0
2007-10-22 08:34:00,118.02,118.04,118.02,118.04,124100000.0
2007-10-22 08:35:00,118.04,118.105,118.03,118.1,255600000.0
2007-10-22 08:36:00,118.105,118.145,118.105,118.13,139900000.0
2007-10-22 08:37:00,118.13,118.145,118.065,118.085,414400000.0
2007-10-22 08:38:00,118.1,118.125,118.085,118.125,372700000.0
2007-10-22 08:39:00,118.125,118.125,118.025,118.035,88500000.0
2007-10-22 08:40:00,118.035,118.065,118.035,118.065,222400000.0
2007-10-22 08:41:00,118.065,118.075,118.025,118.065,605800000.0
2007-10-22 08:42:00,118.065,118.095,118.065,118.075,704000000.0
2007-10-22 08:43:00,118.075,118.08,118.065,118.075,524800000.0
2007-10-22 08:44:00,118.075,118.095,118.045,118.085,856800000.0
2007-10-22 08:45:00,118.085,118.105,118.065,118.075,796199999.0
2007-10-22 08:46:00,118.075,118.095,118.005,118.015,1262699998.0
2007-10-22 08:47:00,118.015,118.03,117.945,117.955,1279999999.0
2007-10-22 08:48:00,117.96,118.0,117.96,117.995,1669700000.0
2007-10-22 08:49:00,117.995,117.995,117.87,117.905,1819900005.0
2007-10-22 08:50:00,117.905,117.945,117.895,117.905,1181600000.0
2007-10-22 08:51:00,117.905,117.915,117.86,117.905,991300000.0
2007-10-22 08:52:00,117.905,117.945,117.895,117.945,1134000000.0
2007-10-22 08:53:00,117.945,117.945,117.88,117.895,700100000.0
2007-10-22 08:54:00,117.905,117.91,117.85,117.85,1312900000.0
2007-10-22 08:55:00,117.85,117.905,117.85,117.87,1143200000.0
2007-10-22 08:56:00,117.87,117.88,117.84,117.88,764800000.0
2007-10-22 08:57:00,117.875,117.905,117.87,117.885,543900000.0
2007-10-22 08:58:00,117.885,117.995,117.885,117.98,904800000.0
2007-10-22 08:59:00,117.975,117.975,117.93,117.965,712800000.0
2007-10-22 09:00:00,117.965,117.985,117.93,117.975,972600000.0
2007-10-22 09:01:00,117.975,117.975,117.935,117.96,974600000.0
2007-10-22 09:02:00,117.96,117.995,117.875,117.925,1186400000.0
2007-10-22 09:03:00,117.925,117.935,117.865,117.865,899200000.0
2007-10-22 09:04:00,117.865,117.865,117.79,117.81,1075300000.0
2007-10-22 09:05:00,117.81,117.81,117.745,117.755,946000000.0
2007-10-22 09:06:00,117.755,117.775,117.755,117.765,808400000.0
2007-10-22 09:07:00,117.765,117.765,117.625,117.625,832400000.0
2007-10-22 09:08:00,117.625,117.645,117.575,117.585,1220000000.0
2007-10-22 09:09:00,117.585,117.585,117.51,117.545,1174000000.0
2007-10-22 09:10:00,117.53,117.555,117.52,117.555,916400000.0
2007-10-22 09:11:00,117.555,117.61,117.545,117.565,1132000000.0
2007-10-22 09:12:00,117.565,117.605,117.56,117.585,1015100000.0
2007-10-22 09:13:00,117.585,117.585,117.56,117.585,706400000.0
2007-10-22 09:14:00,117.585,117.595,117.575,117.595,544800000.0
2007-10-22 09:15:00,117.595,117.655,117.585,117.635,759500000.0
2007-10-22 09:16:00,117.64,117.695,117.635,117.685,1027200000.0
2007-10-22 09:17:00,117.685,117.785,117.685,117.785,896200000.0
2007-10-22 09:18:00,117.78,117.785,117.745,117.755,663200000.0
2007-10-22 09:19:00,117.755,117.755,117.7,117.725,778400000.0
2007-10-22 09:20:00,117.725,117.725,117.685,117.705,891200000.0
2007-10-22 09:21:00,117.705,117.715,117.625,117.635,1002900000.0
2007-10-22 09:22:00,117.635,117.665,117.625,117.655,852800000.0
2007-10-22 09:23:00,117.655,117.695,117.645,117.66,536000000.0
2007-10-22 09:24:00,117.66,117.695,117.635,117.695,880000000.0
2007-10-22 09:25:00,117.695,117.735,117.675,117.735,516800000.0
2007-10-22 09:26:00,117.745,117.785,117.73,117.76,1151500000.0
2007-10-22 09:27:00,117.76,117.77,117.725,117.725,759200000.0
2007-10-22 09:28:00,117.725,117.735,117.68,117.715,716200000.0
2007-10-22 09:29:00,117.715,117.715,117.67,117.695,785400000.0
2007-10-22 09:30:00,117.695,117.735,117.675,117.705,841600000.0
2007-10-22 09:31:00,117.705,117.75,117.695,117.71,995000000.0
2007-10-22 09:32:00,117.73,117.795,117.72,117.765,1159300000.0
2007-10-22 09:33:00,117.765,117.825,117.755,117.775,951200000.0
2007-10-22 09:34:00,117.775,117.825,117.725,117.815,996000000.0
2007-10-22 09:35:00,117.815,117.825,117.67,117.685,966100000.0
2007-10-22 09:36:00,117.695,117.695,117.67,117.685,859200000.0
2007-10-22 09:37:00,117.67,117.705,117.66,117.7,1127900000.0
2007-10-22 09:38:00,117.7,117.74,117.7,117.725,1004900000.0
2007-10-22 09:39:00,117.725,117.735,117.715,117.725,612000000.0
2007-10-22 09:40:00,117.735,117.735,117.705,117.715,700800000.0
2007-10-22 09:41:00,117.715,117.715,117.66,117.67,854600000.0
2007-10-22 09:42:00,117.695,117.715,117.68,117.715,571900000.0
2007-10-22 09:43:00,117.715,117.755,117.715,117.755,323800000.0
2007-10-22 09:44:00,117.75,117.765,117.745,117.765,336800000.0
2007-10-22 09:45:00,117.775,117.775,117.715,117.735,654400000.0
2007-10-22 09:46:00,117.735,117.745,117.715,117.725,659100000.0
2007-10-22 09:47:00,117.725,117.745,117.715,117.735,572000000.0
2007-10-22 09:48:00,117.735,117.765,117.735,117.755,595200000.0
2007-10-22 09:49:00,117.755,117.805,117.74,117.755,981700000.0
2007-10-22 09:50:00,117.755,117.755,117.735,117.735,703200000.0
2007-10-22 09:51:00,117.735,117.765,117.715,117.755,818000000.0
2007-10-22 09:52:00,117.755,117.785,117.75,117.775,861600000.0
2007-10-22 09:53:00,117.775,117.795,117.745,117.75,569900000.0
2007-10-22 09:54:00,117.75,117.785,117.745,117.775,433600000.0
2007-10-22 09:55:00,117.775,117.785,117.745,117.755,857600000.0
2007-10-22 09:56:00,117.755,117.765,117.735,117.735,656800000.0
2007-10-22 09:57:00,117.735,117.765,117.725,117.755,747800000.0
2007-10-22 09:58:00,117.755,117.775,117.745,117.755,801400000.0
2007-10-22 09:59:00,117.755,117.785,117.75,117.775,627200000.0
2007-10-22 10:00:00,117.775,117.805,117.77,117.785,552000000.0
2007-10-22 10:01:00,117.785,117.805,117.765,117.795,912300000.0
2007-10-22 10:02:00,117.795,117.815,117.765,117.77,947600000.0
2007-10-22 10:03:00,117.765,117.775,117.725,117.755,480200000.0
2007-10-22 10:04:00,117.755,117.755,117.745,117.755,284800000.0
2007-10-22 10:05:00,117.755,117.755,117.66,117.665,722700000.0
2007-10-22 10:06:00,117.66,117.755,117.64,117.735,544600000.0
2007-10-22 10:07:00,117.745,117.745,117.665,117.675,818600000.0
2007-10-22 10:08:00,117.675,117.705,117.665,117.695,779200000.0
2007-10-22 10:09:00,117.695,117.695,117.66,117.675,431100000.0
2007-10-22 10:10:00,117.675,117.68,117.645,117.655,525200000.0
2007-10-22 10:11:00,117.655,117.685,117.655,117.685,363200000.0
2007-10-22 10:12:00,117.685,117.695,117.66,117.685,805200000.0
2007-10-22 10:13:00,117.685,117.695,117.63,117.64,915400000.0
2007-10-22 10:14:00,117.64,117.66,117.61,117.61,843100000.0
2007-10-22 10:15:00,117.625,117.645,117.61,117.645,849200000.0
2007-10-22 10:16:00,117.645,117.645,117.62,117.635,617600000.0
2007-10-22 10:17:00,117.635,117.66,117.62,117.645,874500000.0
2007-10-22 10:18:00,117.645,117.645,117.605,117.605,671200000.0
2007-10-22 10:19:00,117.605,117.615,117.58,117.595,805600000.0
2007-10-22 10:20:00,117.595,117.615,117.595,117.605,740000000.0
2007-10-22 10:21:00,117.605,117.615,117.56,117.58,1025900000.0
2007-10-22 10:22:00,117.58,117.59,117.565,117.565,639300000.0
2007-10-22 10:23:00,117.565,117.565,117.515,117.545,807200000.0
2007-10-22 10:24:00,117.545,117.555,117.535,117.535,920000000.0
2007-10-22 10:25:00,117.535,117.545,117.525,117.535,344000000.0
2007-10-22 10:26:00,117.535,117.545,117.48,117.49,743099992.0
2007-10-22 10:27:00,117.49,117.5,117.48,117.5,451200000.0
2007-10-22 10:28:00,117.5,117.53,117.5,117.515,260900000.0
2007-10-22 10:29:00,117.515,117.52,117.51,117.52,483200000.0
2007-10-22 10:30:00,117.52,117.545,117.52,117.525,581000000.0
2007-10-22 10:31:00,117.53,117.53,117.5,117.51,691600000.0
2007-10-22 10:32:00,117.51,117.51,117.49,117.5,617200000.0
2007-10-22 10:33:00,117.505,117.51,117.48,117.49,627700000.0
2007-10-22 10:34:00,117.495,117.51,117.455,117.475,748700000.0
2007-10-22 10:35:00,117.475,117.49,117.475,117.475,950400000.0
2007-10-22 10:36:00,117.48,117.49,117.475,117.49,374400000.0
2007-10-22 10:37:00,117.49,117.495,117.465,117.465,527200000.0
2007-10-22 10:38:00,117.475,117.48,117.465,117.465,787200000.0
2007-10-22 10:39:00,117.465,117.475,117.425,117.455,832200001.0
2007-10-22 10:40:00,117.445,117.475,117.425,117.455,707400001.0
2007-10-22 10:41:00,117.455,117.48,117.445,117.46,485600000.0
2007-10-22 10:42:00,117.46,117.485,117.445,117.46,625200000.0
2007-10-22 10:43:00,117.46,117.475,117.455,117.475,908000000.0
2007-10-22 10:44:00,117.475,117.475,117.45,117.455,583200000.0
2007-10-22 10:45:00,117.455,117.48,117.435,117.47,802400000.0
2007-10-22 10:46:00,117.47,117.48,117.45,117.47,907200000.0
2007-10-22 10:47:00,117.47,117.48,117.455,117.46,708000000.0
2007-10-22 10:48:00,117.46,117.46,117.415,117.435,1190400000.0
2007-10-22 10:49:00,117.44,117.47,117.425,117.47,673600000.0
2007-10-22 10:50:00,117.47,117.475,117.435,117.435,766500000.0
2007-10-22 10:51:00,117.435,117.44,117.325,117.335,952000000.0
2007-10-22 10:52:00,117.335,117.39,117.325,117.355,1505700000.0
2007-10-22 10:53:00,117.355,117.36,117.335,117.345,795300000.0
2007-10-22 10:54:00,117.345,117.36,117.275,117.275,1175000003.0
2007-10-22 10:55:00,117.275,117.34,117.275,117.305,986900000.0
2007-10-22 10:56:00,117.305,117.32,117.275,117.315,860600000.0
2007-10-22 10:57:00,117.32,117.32,117.205,117.225,1123200000.0
2007-10-22 10:58:00,117.225,117.25,117.21,117.22,805000000.0
2007-10-22 10:59:00,117.22,117.22,117.095,117.095,1216900000.0
2007-10-22 11:00:00,117.095,117.215,117.085,117.2,1096000000.0
2007-10-22 11:01:00,117.2,117.2,117.135,117.135,826400000.0
2007-10-22 11:02:00,117.135,117.15,117.115,117.15,820000000.0
2007-10-22 11:03:00,117.15,117.28,117.15,117.23,1552100000.0
2007-10-22 11:04:00,117.225,117.305,117.205,117.305,1274700000.0
2007-10-22 11:05:00,117.305,117.31,117.235,117.245,985600000.0
2007-10-22 11:06:00,117.245,117.255,117.185,117.215,580900000.0
2007-10-22 11:07:00,117.215,117.24,117.185,117.215,942900000.0
2007-10-22 11:08:00,117.205,117.215,117.175,117.175,1061700000.0
2007-10-22 11:09:00,117.175,117.195,117.175,117.195,628100000.0
2007-10-22 11:10:00,117.195,117.235,117.195,117.235,583400000.0
2007-10-22 11:11:00,117.225,117.31,117.205,117.31,1065500000.0
2007-10-22 11:12:00,117.3,117.3,117.245,117.255,1105900000.0
2007-10-22 11:13:00,117.255,117.255,117.17,117.17,1064399999.0
2007-10-22 11:14:00,117.175,117.185,117.025,117.04,1199400000.0
2007-10-22 11:15:00,117.04,117.135,117.025,117.115,1053400000.0
2007-10-22 11:16:00,117.115,117.125,117.085,117.125,1092800000.0
2007-10-22 11:17:00,117.125,117.145,117.09,117.115,1238700001.0
2007-10-22 11:18:00,117.115,117.13,117.035,117.045,1327600001.0
2007-10-22 11:19:00,117.045,117.06,117.025,117.055,898400000.0
2007-10-22 11:20:00,117.065,117.065,117.005,117.035,943200000.0
2007-10-22 11:21:00,117.035,117.145,117.035,117.115,1206400000.0
2007-10-22 11:22:00,117.115,117.195,117.095,117.145,783200000.0
2007-10-22 11:23:00,117.145,117.145,117.125,117.125,277900000.0
2007-10-22 11:24:00,117.125,117.165,117.125,117.155,180500000.0
2007-10-22 11:25:00,117.155,117.195,117.135,117.185,824300000.0
2007-10-22 11:26:00,117.185,117.195,117.145,117.165,785600000.0
2007-10-22 11:27:00,117.165,117.165,117.135,117.145,1004000000.0
2007-10-22 11:28:00,117.145,117.145,117.075,117.085,557100000.0
2007-10-22 11:29:00,117.085,117.205,117.065,117.19,926400000.0
2007-10-22 11:30:00,117.19,117.225,117.155,117.155,823200000.0
2007-10-22 11:31:00,117.155,117.18,117.135,117.155,827800000.0
2007-10-22 11:32:00,117.145,117.165,117.125,117.145,589600000.0
2007-10-22 11:33:00,117.145,117.145,117.135,117.135,334600000.0
2007-10-22 11:34:00,117.125,117.165,117.125,117.135,603200000.0
2007-10-22 11:35:00,117.135,117.145,117.115,117.135,965900000.0
2007-10-22 11:36:00,117.135,117.155,117.135,117.145,355200000.0
2007-10-22 11:37:00,117.145,117.165,117.115,117.145,1166700000.0
2007-10-22 11:38:00,117.145,117.15,117.05,117.05,1077200000.0
2007-10-22 11:39:00,117.055,117.055,116.995,117.05,936700000.0
2007-10-22 11:40:00,117.05,117.05,117.0,117.005,568800000.0
2007-10-22 11:41:00,117.005,117.005,116.835,116.845,1044800000.0
2007-10-22 11:42:00,116.835,116.905,116.815,116.86,1163700000.0
2007-10-22 11:43:00,116.86,116.89,116.815,116.845,1491100000.0
2007-10-22 11:44:00,116.855,116.875,116.835,116.845,976400000.0
2007-10-22 11:45:00,116.845,116.875,116.815,116.865,1048999997.0
2007-10-22 11:46:00,116.865,116.875,116.805,116.825,923800000.0
2007-10-22 11:47:00,116.82,116.835,116.795,116.795,680600000.0
2007-10-22 11:48:00,116.795,116.805,116.735,116.745,1101900001.0
2007-10-22 11:49:00,116.755,116.775,116.685,116.715,1021300000.0
2007-10-22 11:50:00,116.715,116.73,116.625,116.675,1135300000.0
2007-10-22 11:51:00,116.675,116.675,116.645,116.665,705600000.0
2007-10-22 11:52:00,116.665,116.665,116.595,116.615,1002300011.0
2007-10-22 11:53:00,116.62,116.635,116.55,116.575,1053199998.0
2007-10-22 11:54:00,116.565,116.605,116.545,116.565,1025800000.0
2007-10-22 11:55:00,116.565,116.605,116.525,116.535,1542000000.0
2007-10-22 11:56:00,116.535,116.545,116.405,116.49,1371599999.0
2007-10-22 11:57:00,116.505,116.595,116.505,116.595,931200000.0
2007-10-22 11:58:00,116.595,116.6,116.535,116.575,1191900000.0
2007-10-22 11:59:00,116.575,116.575,116.53,116.55,1398299999.0
2007-10-22 12:00:00,116.55,116.575,116.525,116.535,824800000.0
2007-10-22 12:01:00,116.535,116.565,116.535,116.565,778900000.0
2007-10-22 12:02:00,116.565,116.565,116.545,116.565,931200000.0
2007-10-22 12:03:00,116.565,116.615,116.555,116.595,1135200000.0
2007-10-22 12:04:00,116.595,116.605,116.525,116.525,859000000.0
2007-10-22 12:05:00,116.525,116.55,116.46,116.545,1087300000.0
2007-10-22 12:06:00,116.54,116.565,116.495,116.545,1373200000.0
2007-10-22 12:07:00,116.545,116.605,116.545,116.565,1104900000.0
2007-10-22 12:08:00,116.565,116.585,116.495,116.495,803200000.0
2007-10-22 12:09:00,116.505,116.52,116.47,116.505,1211000000.0
2007-10-22 12:10:00,116.505,116.525,116.495,116.505,1151400000.0
2007-10-22 12:11:00,116.51,116.525,116.485,116.525,706400000.0
2007-10-22 12:12:00,116.525,116.535,116.525,116.525,586400000.0
2007-10-22 12:13:00,116.525,116.535,116.365,116.395,1345700000.0
2007-10-22 12:14:00,116.395,116.465,116.395,116.435,1171300000.0
2007-10-22 12:15:00,116.425,116.475,116.365,116.435,1010800000.0
2007-10-22 12:16:00,116.435,116.45,116.425,116.45,824800000.0
2007-10-22 12:17:00,116.45,116.45,116.365,116.375,1286200000.0
2007-10-22 12:18:00,116.385,116.445,116.365,116.445,1388500000.0
2007-10-22 12:19:00,116.445,116.445,116.405,116.425,1174500000.0
2007-10-22 12:20:00,116.425,116.455,116.415,116.435,692500000.0
2007-10-22 12:21:00,116.435,116.44,116.395,116.395,570800000.0
2007-10-22 12:22:00,116.395,116.395,116.365,116.365,287800000.0
2007-10-22 12:23:00,116.365,116.365,116.315,116.335,440900000.0
2007-10-22 12:24:00,116.335,116.365,116.315,116.345,957400000.0
2007-10-22 12:25:00,116.345,116.365,116.325,116.345,534900000.0
2007-10-22 12:26:00,116.345,116.385,116.335,116.385,398400000.0
2007-10-22 12:27:00,116.385,116.395,116.375,116.375,411200000.0
2007-10-22 12:28:00,116.375,116.405,116.365,116.375,399200000.0
2007-10-22 12:29:00,116.38,116.465,116.38,116.445,770800001.0
2007-10-22 12:30:00,116.425,116.445,116.345,116.345,1052700000.0
2007-10-22 12:31:00,116.355,116.385,116.295,116.385,1161600000.0
2007-10-22 12:32:00,116.385,116.385,116.295,116.295,1108600000.0
2007-10-22 12:33:00,116.295,116.345,116.255,116.255,1105200000.0
2007-10-22 12:34:00,116.255,116.305,116.195,116.265,1485200000.0
2007-10-22 12:35:00,116.27,116.305,116.24,116.245,1159499999.0
2007-10-22 12:36:00,116.245,116.325,116.245,116.325,1540699998.0
2007-10-22 12:37:00,116.32,116.365,116.235,116.355,1409899996.0
2007-10-22 12:38:00,116.345,116.355,116.285,116.29,1146400000.0
2007-10-22 12:39:00,116.29,116.375,116.29,116.375,1199200000.0
2007-10-22 12:40:00,116.375,116.42,116.355,116.37,1342799999.0
2007-10-22 12:41:00,116.37,116.375,116.325,116.345,972800000.0
2007-10-22 12:42:00,116.345,116.345,116.245,116.255,699900000.0
2007-10-22 12:43:00,116.255,116.285,116.245,116.265,760799999.0
2007-10-22 12:44:00,116.26,116.265,116.225,116.245,620900000.0
2007-10-22 12:45:00,116.245,116.345,116.245,116.345,624400000.0
2007-10-22 12:46:00,116.345,116.365,116.305,116.325,794800000.0
2007-10-22 12:47:00,116.325,116.325,116.275,116.305,805600000.0
2007-10-22 12:48:00,116.305,116.345,116.295,116.345,422400000.0
2007-10-22 12:49:00,116.345,116.345,116.315,116.33,624800000.0
2007-10-22 12:50:00,116.33,116.38,116.305,116.355,700800000.0
2007-10-22 12:51:00,116.355,116.365,116.335,116.345,587200000.0
2007-10-22 12:52:00,116.345,116.36,116.335,116.345,135500000.0
2007-10-22 12:53:00,116.345,116.355,116.195,116.195,1159399992.0
2007-10-22 12:54:00,116.195,116.2,116.135,116.14,1335500000.0
2007-10-22 12:55:00,116.135,116.185,116.07,116.08,1146700000.0
2007-10-22 12:56:00,116.075,116.135,116.055,116.095,1020500000.0
2007-10-22 12:57:00,116.09,116.11,116.025,116.085,1111100000.0
2007-10-22 12:58:00,116.08,116.11,116.015,116.02,999000000.0
2007-10-22 12:59:00,116.015,116.045,115.955,115.975,887600000.0
2007-10-22 13:00:00,115.975,116.005,115.875,115.905,1457400000.0
2007-10-22 13:01:00,115.915,116.005,115.91,115.985,1049600000.0
2007-10-22 13:02:00,115.985,116.1,115.985,116.095,914700000.0
2007-10-22 13:03:00,116.085,116.19,116.08,116.19,997200000.0
2007-10-22 13:04:00,116.195,116.275,116.185,116.275,1243100000.0
2007-10-22 13:05:00,116.275,116.3,116.225,116.225,885600000.0
2007-10-22 13:06:00,116.215,116.265,116.215,116.255,851200000.0
2007-10-22 13:07:00,116.255,116.275,116.225,116.235,798000000.0
2007-10-22 13:08:00,116.225,116.225,116.15,116.15,1050500000.0
2007-10-22 13:09:00,116.15,116.21,116.15,116.175,1014000000.0
2007-10-22 13:10:00,116.175,116.185,116.165,116.175,930400000.0
2007-10-22 13:11:00,116.175,116.225,116.17,116.225,883200000.0
2007-10-22 13:12:00,116.225,116.23,116.21,116.22,1252000000.0
2007-10-22 13:13:00,116.22,116.22,116.175,116.19,950400002.0
2007-10-22 13:14:00,116.19,116.19,116.135,116.14,900500000.0
2007-10-22 13:15:00,116.14,116.14,115.98,115.985,887200000.0
2007-10-22 13:16:00,115.985,115.985,115.915,115.92,1030400000.0
2007-10-22 13:17:00,115.925,115.95,115.855,115.865,1086400000.0
2007-10-22 13:18:00,115.865,115.95,115.865,115.895,1084799999.0
2007-10-22 13:19:00,115.895,115.935,115.875,115.915,957200000.0
2007-10-22 13:20:00,115.92,115.935,115.895,115.935,542900000.0
2007-10-22 13:21:00,115.935,115.965,115.935,115.945,634400000.0
2007-10-22 13:22:00,115.95,116.02,115.935,116.005,792800000.0
2007-10-22 13:23:00,116.005,116.01,115.945,115.95,1002600000.0
2007-10-22 13:24:00,115.95,116.005,115.95,115.975,556800000.0
2007-10-22 13:25:00,115.975,116.025,115.975,116.025,741800000.0
2007-10-22 13:26:00,116.025,116.025,115.955,115.955,981600000.0
2007-10-22 13:27:00,115.955,115.965,115.905,115.945,1036800000.0
2007-10-22 13:28:00,115.945,115.975,115.915,115.955,954600000.0
2007-10-22 13:29:00,115.945,115.98,115.935,115.955,1334700000.0
2007-10-22 13:30:00,115.955,115.965,115.935,115.96,1091300000.0
2007-10-22 13:31:00,115.96,116.07,115.96,116.065,1013100000.0
2007-10-22 13:32:00,116.055,116.1,116.05,116.085,1022900000.0
2007-10-22 13:33:00,116.085,116.115,116.08,116.09,725600000.0
2007-10-22 13:34:00,116.09,116.105,116.075,116.085,753000000.0
2007-10-22 13:35:00,116.085,116.115,116.005,116.01,1068200000.0
2007-10-22 13:36:00,116.01,116.01,115.955,115.955,797900000.0
2007-10-22 13:37:00,115.95,115.975,115.915,115.925,1440300000.0
2007-10-22 13:38:00,115.92,115.945,115.895,115.925,1091200000.0
2007-10-22 13:39:00,115.925,115.965,115.9,115.965,1105600000.0
2007-10-22 13:40:00,115.965,116.0,115.935,115.995,1318100000.0
2007-10-22 13:41:00,115.995,116.03,115.975,116.015,1125800000.0
2007-10-22 13:42:00,116.015,116.06,116.005,116.015,1215200000.0
2007-10-22 13:43:00,116.015,116.085,115.975,116.01,1479199999.0
2007-10-22 13:44:00,116.01,116.045,115.995,116.005,1639499999.0
2007-10-22 13:45:00,116.015,116.04,115.915,115.915,1393200000.0
2007-10-22 13:46:00,115.915,115.97,115.875,115.945,1222500000.0
2007-10-22 13:47:00,115.945,115.945,115.815,115.82,1200100000.0
2007-10-22 13:48:00,115.82,115.855,115.785,115.82,1207200000.0
2007-10-22 13:49:00,115.82,115.95,115.795,115.895,1336499999.0
2007-10-22 13:50:00,115.895,115.925,115.875,115.925,1342400000.0
2007-10-22 13:51:00,115.925,115.935,115.845,115.915,1216000000.0
2007-10-22 13:52:00,115.915,115.935,115.87,115.925,1337600000.0
2007-10-22 13:53:00,115.925,115.995,115.925,115.97,1109400000.0
2007-10-22 13:54:00,115.97,116.005,115.935,115.995,1187200000.0
2007-10-22 13:55:00,116.005,116.025,115.975,115.98,1330400000.0
2007-10-22 13:56:00,115.98,116.02,115.975,116.02,924000000.0
2007-10-22 13:57:00,116.02,116.065,116.005,116.005,844799996.0
2007-10-22 13:58:00,116.005,116.045,116.005,116.01,1225699991.0
2007-10-22 13:59:00,116.005,116.055,115.975,116.04,1130400000.0
2007-10-22 14:00:00,116.04,116.095,116.035,116.07,1061899999.0
2007-10-22 14:01:00,116.07,116.11,116.07,116.105,700800000.0
2007-10-22 14:02:00,116.105,116.205,116.105,116.205,1002400000.0
2007-10-22 14:03:00,116.205,116.215,116.155,116.165,899200000.0
2007-10-22 14:04:00,116.155,116.245,116.14,116.235,1630999995.0
2007-10-22 14:05:00,116.245,116.405,116.225,116.405,1398800000.0
2007-10-22 14:06:00,116.405,116.415,116.345,116.365,1496099999.0
2007-10-22 14:07:00,116.365,116.475,116.365,116.475,1196000000.0
2007-10-22 14:08:00,116.485,116.54,116.4,116.44,1463199997.0
2007-10-22 14:09:00,116.435,116.445,116.375,116.395,861400000.0
2007-10-22 14:10:00,116.405,116.41,116.275,116.355,1237100000.0
2007-10-22 14:11:00,116.355,116.47,116.355,116.425,1200100000.0
2007-10-22 14:12:00,116.425,116.425,116.325,116.355,1444699999.0
2007-10-22 14:13:00,116.355,116.385,116.335,116.375,1159500000.0
2007-10-22 14:14:00,116.375,116.41,116.375,116.375,1422600000.0
2007-10-22 14:15:00,116.385,116.385,116.345,116.37,924900000.0
2007-10-22 14:16:00,116.365,116.385,116.355,116.365,871900000.0
2007-10-22 14:17:00,116.375,116.46,116.365,116.455,1103800000.0
2007-10-22 14:18:00,116.465,116.51,116.415,116.45,1267199999.0
2007-10-22 14:19:00,116.455,116.51,116.435,116.435,1559799995.0
2007-10-22 14:20:00,116.445,116.445,116.325,116.35,1499899994.0
2007-10-22 14:21:00,116.35,116.405,116.325,116.395,1431200000.0
2007-10-22 14:22:00,116.395,116.415,116.375,116.415,1300600000.0
2007-10-22 14:23:00,116.415,116.455,116.385,116.455,1147200000.0
2007-10-22 14:24:00,116.455,116.525,116.435,116.51,1590100000.0
2007-10-22 14:25:00,116.505,116.525,116.48,116.495,1334800000.0
2007-10-22 14:26:00,116.505,116.595,116.5,116.595,1079600000.0
2007-10-22 14:27:00,116.595,116.615,116.555,116.555,993600000.0
2007-10-22 14:28:00,116.555,116.555,116.465,116.495,1396200004.0
2007-10-22 14:29:00,116.495,116.555,116.485,116.535,849600000.0
2007-10-22 14:30:00,116.535,116.565,116.505,116.545,1185200000.0
2007-10-22 14:31:00,116.545,116.625,116.535,116.605,836100000.0
2007-10-22 14:32:00,116.605,116.615,116.555,116.555,612800000.0
2007-10-22 14:33:00,116.555,116.555,116.495,116.55,1486100000.0
2007-10-22 14:34:00,116.55,116.565,116.515,116.535,1115200000.0
2007-10-22 14:35:00,116.535,116.615,116.525,116.615,990400000.0
2007-10-22 14:36:00,116.605,116.64,116.585,116.63,1099999999.0
2007-10-22 14:37:00,116.635,116.745,116.635,116.745,1387800000.0
2007-10-22 14:38:00,116.745,116.785,116.725,116.735,1009100000.0
2007-10-22 14:39:00,116.735,116.735,116.665,116.67,933600000.0
2007-10-22 14:40:00,116.675,116.715,116.635,116.715,1512800000.0
2007-10-22 14:41:00,116.715,116.745,116.695,116.705,1318500000.0
2007-10-22 14:42:00,116.705,116.725,116.675,116.675,896800000.0
2007-10-22 14:43:00,116.675,116.695,116.615,116.645,954400000.0
2007-10-22 14:44:00,116.645,116.69,116.615,116.645,1444700000.0
2007-10-22 14:45:00,116.645,116.725,116.645,116.715,1064600000.0
2007-10-22 14:46:00,116.705,116.735,116.655,116.705,1853100002.0
2007-10-22 14:47:00,116.705,116.825,116.685,116.805,962000000.0
2007-10-22 14:48:00,116.805,116.865,116.795,116.85,647199998.0
2007-10-22 14:49:00,116.85,116.875,116.825,116.855,981400000.0
2007-10-22 14:50:00,116.855,116.87,116.815,116.855,1000800000.0
2007-10-22 14:51:00,116.85,116.915,116.835,116.905,1373800000.0
2007-10-22 14:52:00,116.905,116.905,116.885,116.885,1037600000.0
2007-10-22 14:53:00,116.885,116.905,116.86,116.86,1144300000.0
2007-10-22 14:54:00,116.865,116.875,116.845,116.865,1445699998.0
2007-10-22 14:55:00,116.855,116.9,116.845,116.865,1313000000.0
2007-10-22 14:56:00,116.865,116.9,116.825,116.865,1233400000.0
2007-10-22 14:57:00,116.865,116.865,116.735,116.735,1229600000.0
2007-10-22 14:58:00,116.735,116.74,116.675,116.705,1216800000.0
2007-10-22 14:59:00,116.705,116.71,116.645,116.645,1212000000.0
2007-10-22 15:00:00,116.645,116.665,116.585,116.585,821600000.0
2007-10-22 15:01:00,116.585,116.605,116.545,116.575,1544200002.0
2007-10-22 15:02:00,116.575,116.585,116.395,116.395,1550400000.0
2007-10-22 15:03:00,116.395,116.415,116.285,116.34,1489900000.0
2007-10-22 15:04:00,116.34,116.34,116.275,116.305,992800000.0
2007-10-22 15:05:00,116.315,116.32,116.225,116.23,1151300000.0
2007-10-22 15:06:00,116.23,116.255,116.185,116.235,904600000.0
2007-10-22 15:07:00,116.235,116.265,116.225,116.225,1279200000.0
2007-10-22 15:08:00,116.225,116.285,116.175,116.205,1176000000.0
2007-10-22 15:09:00,116.205,116.265,116.175,116.235,1263200000.0
2007-10-22 15:10:00,116.235,116.235,116.165,116.195,1038099999.0
2007-10-22 15:11:00,116.195,116.205,116.145,116.155,1629399999.0
2007-10-22 15:12:00,116.165,116.315,116.165,116.305,1194400000.0
2007-10-22 15:13:00,116.305,116.345,116.295,116.345,1196000000.0
2007-10-22 15:14:00,116.345,116.365,116.325,116.345,917600000.0
2007-10-22 15:15:00,116.345,116.375,116.325,116.365,1073899999.0
2007-10-22 15:16:00,116.365,116.395,116.345,116.375,1194900000.0
2007-10-22 15:17:00,116.365,116.375,116.305,116.315,1380200000.0
2007-10-22 15:18:00,116.325,116.325,116.285,116.295,1173600000.0
2007-10-22 15:19:00,116.295,116.34,116.295,116.315,1475600000.0
2007-10-22 15:20:00,116.315,116.385,116.315,116.385,817600000.0
2007-10-22 15:21:00,116.385,116.405,116.355,116.365,1008600000.0
2007-10-22 15:22:00,116.365,116.365,116.325,116.325,392800000.0
2007-10-22 15:23:00,116.315,116.335,116.295,116.325,412300000.0
2007-10-22 15:24:00,116.325,116.325,116.295,116.305,260100000.0
2007-10-22 15:25:00,116.305,116.305,116.255,116.295,657400000.0
2007-10-22 15:26:00,116.295,116.315,116.295,116.315,282400000.0
2007-10-22 15:27:00,116.315,116.345,116.285,116.305,793300000.0
2007-10-22 15:28:00,116.295,116.315,116.295,116.305,344800000.0
2007-10-22 15:29:00,116.305,116.305,116.255,116.255,750800000.0
2007-10-22 15:30:00,116.265,116.305,116.245,116.25,919200000.0
2007-10-22 15:31:00,116.25,116.265,116.205,116.205,716300000.0
2007-10-22 15:32:00,116.215,116.225,116.14,116.145,1049800000.0
2007-10-22 15:33:00,116.14,116.235,116.14,116.235,1196200002.0
2007-10-22 15:34:00,116.235,116.275,116.225,116.255,893600000.0
2007-10-22 15:35:00,116.255,116.315,116.245,116.31,866400000.0
2007-10-22 15:36:00,116.315,116.355,116.305,116.325,380000000.0
2007-10-22 15:37:00,116.325,116.405,116.325,116.385,843200000.0
2007-10-22 15:38:00,116.385,116.405,116.31,116.395,1494900000.0
2007-10-22 15:39:00,116.395,116.515,116.355,116.51,1619000000.0
2007-10-22 15:40:00,116.51,116.525,116.485,116.515,767600000.0
2007-10-22 15:41:00,116.515,116.575,116.475,116.565,1840700000.0
2007-10-22 15:42:00,116.565,116.775,116.565,116.77,1352800000.0
2007-10-22 15:43:00,116.775,116.825,116.695,116.695,1174400000.0
2007-10-22 15:44:00,116.695,116.695,116.585,116.635,1499899999.0
2007-10-22 15:45:00,116.635,116.655,116.625,116.635,780800000.0
2007-10-22 15:46:00,116.635,116.635,116.495,116.495,834400000.0
2007-10-22 15:47:00,116.5,116.505,116.395,116.395,1508800000.0
2007-10-22 15:48:00,116.395,116.495,116.395,116.445,1450399999.0
2007-10-22 15:49:00,116.445,116.545,116.445,116.545,1241000000.0
2007-10-22 15:50:00,116.535,116.58,116.515,116.515,1041400000.0
2007-10-22 15:51:00,116.515,116.565,116.515,116.525,558400000.0
2007-10-22 15:52:00,116.525,116.645,116.525,116.625,856000000.0
2007-10-22 15:53:00,116.625,116.665,116.605,116.645,1863200000.0
2007-10-22 15:54:00,116.64,116.665,116.57,116.605,1466300000.0
2007-10-22 15:55:00,116.605,116.635,116.545,116.615,1216800000.0
2007-10-22 15:56:00,116.615,116.615,116.535,116.535,803200000.0
2007-10-22 15:57:00,116.535,116.545,116.465,116.485,1309600000.0
2007-10-22 15:58:00,116.485,116.505,116.395,116.395,956800000.0
2007-10-22 15:59:00,116.395,116.395,116.285,116.295,1367200001.0
2007-10-22 16:00:00,116.295,116.355,116.285,116.345,1199600001.0
2007-10-22 16:01:00,116.355,116.375,116.285,116.285,1113600000.0
2007-10-22 16:02:00,116.285,116.315,116.245,116.315,853600000.0
2007-10-22 16:03:00,116.315,116.315,116.225,116.255,976100000.0
2007-10-22 16:04:00,116.255,116.355,116.255,116.305,826100000.0
2007-10-22 16:05:00,116.305,116.335,116.295,116.325,980000000.0
2007-10-22 16:06:00,116.325,116.365,116.325,116.345,700000000.0
2007-10-22 16:07:00,116.345,116.395,116.345,116.385,910800000.0
2007-10-22 16:08:00,116.385,116.395,116.31,116.345,1343600002.0
2007-10-22 16:09:00,116.345,116.425,116.335,116.425,568000000.0
2007-10-22 16:10:00,116.425,116.48,116.405,116.455,620800000.0
2007-10-22 16:11:00,116.455,116.575,116.455,116.525,1009600000.0
2007-10-22 16:12:00,116.525,116.555,116.505,116.555,1103000000.0
2007-10-22 16:13:00,116.555,116.605,116.545,116.575,976000000.0
2007-10-22 16:14:00,116.585,116.645,116.555,116.625,864100000.0
2007-10-22 16:15:00,116.635,116.655,116.565,116.565,675199999.0
2007-10-22 16:16:00,116.565,116.635,116.545,116.625,489600000.0
2007-10-22 16:17:00,116.625,116.625,116.475,116.495,1076800000.0
2007-10-22 16:18:00,116.495,116.505,116.415,116.445,1119200000.0
2007-10-22 16:19:00,116.445,116.445,116.35,116.405,1267000000.0
2007-10-22 16:20:00,116.405,116.465,116.395,116.445,1484299999.0
2007-10-22 16:21:00,116.445,116.445,116.415,116.425,838400000.0
2007-10-22 16:22:00,116.425,116.475,116.425,116.465,680000000.0
2007-10-22 16:23:00,116.465,116.465,116.435,116.465,612000000.0
2007-10-22 16:24:00,116.465,116.475,116.425,116.465,584000000.0
2007-10-22 16:25:00,116.465,116.475,116.435,116.435,599200000.0
2007-10-22 16:26:00,116.435,116.48,116.385,116.47,1491499999.0
2007-10-22 16:27:00,116.455,116.465,116.415,116.42,1373000000.0
2007-10-22 16:28:00,116.415,116.445,116.385,116.425,1297500000.0
2007-10-22 16:29:00,116.425,116.505,116.425,116.5,1084800000.0
2007-10-22 16:30:00,116.5,116.535,116.465,116.51,1453800000.0
2007-10-22 16:31:00,116.515,116.545,116.5,116.545,921600000.0
2007-10-22 16:32:00,116.545,116.565,116.525,116.535,1096000000.0
2007-10-22 16:33:00,116.535,116.535,116.455,116.455,1380800000.0
2007-10-22 16:34:00,116.455,116.505,116.445,116.455,1601900000.0
2007-10-22 16:35:00,116.455,116.485,116.415,116.425,1372000000.0
2007-10-22 16:36:00,116.425,116.425,116.395,116.42,1322400000.0
2007-10-22 16:37:00,116.42,116.465,116.405,116.455,1428900000.0
2007-10-22 16:38:00,116.45,116.47,116.42,116.44,1109600000.0
2007-10-22 16:39:00,116.44,116.5,116.44,116.485,712800000.0
2007-10-22 16:40:00,116.485,116.515,116.455,116.515,1203800000.0
2007-10-22 16:41:00,116.515,116.565,116.485,116.565,1133000000.0
2007-10-22 16:42:00,116.555,116.62,116.53,116.605,1208200000.0
2007-10-22 16:43:00,116.605,116.645,116.585,116.635,1219300000.0
2007-10-22 16:44:00,116.63,116.695,116.63,116.63,732500000.0
2007-10-22 16:45:00,116.63,116.635,116.565,116.585,1698300000.0
2007-10-22 16:46:00,116.585,116.615,116.545,116.545,997600000.0
2007-10-22 16:47:00,116.54,116.54,116.435,116.435,1305400000.0
2007-10-22 16:48:00,116.425,116.445,116.385,116.42,1183799998.0
2007-10-22 16:49:00,116.42,116.435,116.395,116.395,890000000.0
2007-10-22 16:50:00,116.395,116.395,116.33,116.345,1102400000.0
2007-10-22 16:51:00,116.355,116.375,116.305,116.305,822900000.0
2007-10-22 16:52:00,116.315,116.365,116.295,116.325,917900000.0
2007-10-22 16:53:00,116.315,116.365,116.305,116.335,1326600000.0
2007-10-22 16:54:00,116.325,116.325,116.245,116.255,1107500000.0
2007-10-22 16:55:00,116.255,116.385,116.255,116.375,1278500000.0
2007-10-22 16:56:00,116.375,116.385,116.345,116.365,997300000.0
2007-10-22 16:57:00,116.355,116.395,116.325,116.385,904800000.0
2007-10-22 16:58:00,116.385,116.475,116.365,116.475,918400000.0
2007-10-22 16:59:00,116.475,116.475,116.375,116.405,1243300000.0
2007-10-22 17:00:00,116.405,116.405,116.325,116.385,1008400000.0
2007-10-22 17:01:00,116.385,116.395,116.365,116.365,609600000.0
2007-10-22 17:02:00,116.365,116.405,116.335,116.335,801600000.0
2007-10-22 17:03:00,116.335,116.345,116.265,116.345,1146400000.0
2007-10-22 17:04:00,116.345,116.355,116.265,116.305,1092800000.0
2007-10-22 17:05:00,116.295,116.325,116.275,116.305,772300000.0
2007-10-22 17:06:00,116.295,116.305,116.25,116.305,1158400000.0
2007-10-22 17:07:00,116.305,116.335,116.3,116.315,815400000.0
2007-10-22 17:08:00,116.31,116.35,116.295,116.325,1374000000.0
2007-10-22 17:09:00,116.345,116.425,116.345,116.37,1107800000.0
2007-10-22 17:10:00,116.37,116.39,116.305,116.315,1379800000.0
2007-10-22 17:11:00,116.315,116.38,116.315,116.35,1229100000.0
2007-10-22 17:12:00,116.345,116.375,116.305,116.335,1372999999.0
2007-10-22 17:13:00,116.335,116.345,116.3,116.305,1215600000.0
2007-10-22 17:14:00,116.32,116.325,116.245,116.275,1155300000.0
2007-10-22 17:15:00,116.275,116.315,116.255,116.265,1449500000.0
2007-10-22 17:16:00,116.265,116.315,116.255,116.305,870400000.0
2007-10-22 17:17:00,116.305,116.335,116.305,116.315,849600000.0
2007-10-22 17:18:00,116.315,116.32,116.235,116.265,1268200000.0
2007-10-22 17:19:00,116.255,116.275,116.235,116.26,1102099999.0
2007-10-22 17:20:00,116.265,116.265,116.195,116.225,1534299998.0
2007-10-22 17:21:00,116.215,116.285,116.215,116.275,1153800000.0
2007-10-22 17:22:00,116.265,116.295,116.225,116.265,1495800000.0
2007-10-22 17:23:00,116.255,116.375,116.255,116.345,1173600000.0
2007-10-22 17:24:00,116.345,116.345,116.295,116.305,1006600000.0
2007-10-22 17:25:00,116.305,116.355,116.295,116.335,1585999993.0
2007-10-22 17:26:00,116.345,116.365,116.335,116.365,1279599996.0
2007-10-22 17:27:00,116.365,116.375,116.345,116.355,794799986.0
2007-10-22 17:28:00,116.355,116.44,116.355,116.44,1368099999.0
2007-10-22 17:29:00,116.44,116.465,116.41,116.465,980500000.0
2007-10-22 17:30:00,116.465,116.495,116.435,116.475,1151400000.0
2007-10-22 17:31:00,116.475,116.495,116.425,116.435,1370599999.0
2007-10-22 17:32:00,116.445,116.475,116.435,116.445,988300000.0
2007-10-22 17:33:00,116.445,116.475,116.435,116.435,973599998.0
2007-10-22 17:34:00,116.435,116.465,116.435,116.445,859200000.0
2007-10-22 17:35:00,116.445,116.445,116.405,116.415,794400000.0
2007-10-22 17:36:00,116.415,116.425,116.315,116.325,1246100000.0
2007-10-22 17:37:00,116.325,116.405,116.315,116.365,1141600000.0
2007-10-22 17:38:00,116.375,116.375,116.335,116.355,748000000.0
2007-10-22 17:39:00,116.355,116.355,116.315,116.32,688000000.0
2007-10-22 17:40:00,116.32,116.32,116.23,116.26,1103200000.0
2007-10-22 17:41:00,116.265,116.285,116.245,116.255,1421200000.0
2007-10-22 17:42:00,116.255,116.255,116.185,116.205,1343200000.0
2007-10-22 17:43:00,116.205,116.245,116.205,116.205,1492000000.0
2007-10-22 17:44:00,116.205,116.21,116.155,116.165,1279800000.0
2007-10-22 17:45:00,116.165,116.18,116.145,116.165,1314800000.0
2007-10-22 17:46:00,116.165,116.17,116.075,116.135,1097600000.0
2007-10-22 17:47:00,116.135,116.165,116.095,116.135,1162699999.0
2007-10-22 17:48:00,116.135,116.205,116.135,116.195,1506500000.0
2007-10-22 17:49:00,116.185,116.245,116.175,116.245,1561000000.0
2007-10-22 17:50:00,116.245,116.285,116.205,116.205,1128800000.0
2007-10-22 17:51:00,116.205,116.215,116.115,116.115,1330400000.0
2007-10-22 17:52:00,116.115,116.155,116.115,116.145,916000000.0
2007-10-22 17:53:00,116.145,116.195,116.135,116.145,1379300000.0
2007-10-22 17:54:00,116.145,116.155,116.105,116.145,1348700000.0
2007-10-22 17:55:00,116.145,116.165,116.085,116.145,1136399999.0
2007-10-22 17:56:00,116.145,116.225,116.125,116.215,536800000.0
2007-10-22 17:57:00,116.215,116.245,116.185,116.225,862400000.0
2007-10-22 17:58:00,116.225,116.265,116.205,116.265,544000000.0
2007-10-22 17:59:00,116.265,116.295,116.245,116.245,708800000.0
2007-10-22 18:00:00,116.245,116.265,116.175,116.195,664000000.0
2007-10-22 18:01:00,116.195,116.215,116.165,116.195,359200000.0
2007-10-22 18:02:00,116.185,116.195,116.165,116.165,293800000.0
2007-10-22 18:03:00,116.175,116.185,116.16,116.16,183200000.0
2007-10-22 18:04:00,116.16,116.16,116.145,116.145,118400000.0
2007-10-22 18:05:00,116.145,116.185,116.145,116.185,142400000.0
2007-10-22 18:06:00,116.195,116.195,116.16,116.16,314500000.0
2007-10-22 18:07:00,116.16,116.185,116.16,116.165,264800000.0
2007-10-22 18:08:00,116.175,116.23,116.175,116.2,557400000.0
2007-10-22 18:09:00,116.195,116.2,116.18,116.19,547700000.0
2007-10-22 18:10:00,116.19,116.265,116.19,116.265,698000000.0
2007-10-22 18:11:00,116.265,116.265,116.235,116.245,417600000.0
2007-10-22 18:12:00,116.245,116.265,116.23,116.23,264000000.0
2007-10-22 18:13:00,116.23,116.25,116.22,116.235,292000000.0
2007-10-22 18:14:00,116.235,116.27,116.23,116.255,591200000.0
2007-10-22 18:15:00,116.26,116.26,116.23,116.25,420000000.0
2007-10-22 18:16:00,116.25,116.26,116.205,116.225,434400000.0
2007-10-22 18:17:00,116.225,116.24,116.225,116.24,404800000.0
2007-10-22 18:18:00,116.24,116.265,116.24,116.25,303300000.0
2007-10-22 18:19:00,116.25,116.285,116.235,116.235,572400000.0
2007-10-22 18:20:00,116.23,116.25,116.23,116.245,412700000.0
2007-10-22 18:21:00,116.245,116.275,116.245,116.26,434400000.0
2007-10-22 18:22:00,116.26,116.32,116.26,116.32,539200000.0
2007-10-22 18:23:00,116.32,116.32,116.195,116.22,948000000.0
2007-10-22 18:24:00,116.22,116.235,116.205,116.225,1100499996.0
2007-10-22 18:25:00,116.22,116.24,116.22,116.235,385600000.0
2007-10-22 18:26:00,116.235,116.265,116.225,116.25,587600000.0
2007-10-22 18:27:00,116.255,116.29,116.255,116.27,574100000.0
2007-10-22 18:28:00,116.27,116.3,116.215,116.24,690700000.0
2007-10-22 18:29:00,116.24,116.32,116.235,116.285,917100003.0
2007-10-22 18:30:00,116.285,116.34,116.275,116.31,817400000.0
2007-10-22 18:31:00,116.305,116.34,116.295,116.34,547200000.0
2007-10-22 18:32:00,116.34,116.34,116.315,116.315,324800000.0
2007-10-22 18:33:00,116.315,116.375,116.315,116.36,395200000.0
2007-10-22 18:34:00,116.36,116.4,116.36,116.38,540000000.0
2007-10-22 18:35:00,116.385,116.405,116.36,116.37,456800000.0
2007-10-22 18:36:00,116.375,116.38,116.325,116.335,235200000.0
2007-10-22 18:37:00,116.335,116.345,116.32,116.32,294400000.0
2007-10-22 18:38:00,116.32,116.32,116.3,116.31,648000000.0
2007-10-22 18:39:00,116.31,116.31,116.26,116.28,620800000.0
2007-10-22 18:40:00,116.28,116.28,116.235,116.24,276800000.0
2007-10-22 18:41:00,116.24,116.265,116.23,116.245,452800000.0
2007-10-22 18:42:00,116.245,116.3,116.245,116.3,787900001.0
2007-10-22 18:43:00,116.3,116.3,116.275,116.29,460800000.0
2007-10-22 18:44:00,116.29,116.3,116.275,116.295,424000000.0
2007-10-22 18:45:00,116.295,116.325,116.295,116.32,288000000.0
2007-10-22 18:46:00,116.315,116.325,116.265,116.265,598900002.0
2007-10-22 18:47:00,116.265,116.29,116.225,116.265,1195200000.0
2007-10-22 18:48:00,116.265,116.295,116.26,116.275,922500002.0
2007-10-22 18:49:00,116.275,116.29,116.265,116.265,659999996.0
2007-10-22 18:50:00,116.27,116.33,116.265,116.33,307400000.0
2007-10-22 18:51:00,116.325,116.355,116.31,116.355,453600000.0
2007-10-22 18:52:00,116.355,116.41,116.355,116.395,991400000.0
2007-10-22 18:53:00,116.395,116.45,116.395,116.43,459200000.0
2007-10-22 18:54:00,116.43,116.515,116.425,116.46,1137600000.0
2007-10-22 18:55:00,116.46,116.525,116.455,116.495,1101600000.0
2007-10-22 18:56:00,116.495,116.515,116.465,116.495,1148000000.0
2007-10-22 18:57:00,116.495,116.52,116.475,116.51,1130400000.0
2007-10-22 18:58:00,116.505,116.51,116.475,116.485,1432800000.0
2007-10-22 18:59:00,116.485,116.535,116.485,116.525,1140400000.0
2007-10-22 19:00:00,116.525,116.575,116.505,116.575,1112000000.0
2007-10-22 19:01:00,116.575,116.65,116.575,116.635,755200000.0
2007-10-22 19:02:00,116.635,116.645,116.605,116.635,917200000.0
2007-10-22 19:03:00,116.64,116.685,116.635,116.65,999400000.0
2007-10-22 19:04:00,116.65,116.675,116.615,116.66,1107100000.0
2007-10-22 19:05:00,116.665,116.735,116.66,116.695,961000000.0
2007-10-22 19:06:00,116.695,116.695,116.615,116.625,898500000.0
2007-10-22 19:07:00,116.625,116.625,116.565,116.575,991700000.0
2007-10-22 19:08:00,116.58,116.625,116.56,116.615,872800000.0
2007-10-22 19:09:00,116.625,116.635,116.605,116.635,506400000.0
2007-10-22 19:10:00,116.635,116.65,116.6,116.605,611300000.0
2007-10-22 19:11:00,116.605,116.655,116.595,116.635,748400000.0
2007-10-22 19:12:00,116.625,116.665,116.615,116.635,996400000.0
2007-10-22 19:13:00,116.635,116.665,116.63,116.655,747200000.0
2007-10-22 19:14:00,116.655,116.66,116.63,116.645,600000000.0
2007-10-22 19:15:00,116.645,116.66,116.585,116.595,774400000.0
2007-10-22 19:16:00,116.595,116.635,116.585,116.615,846400000.0
2007-10-22 19:17:00,116.615,116.675,116.61,116.675,476000000.0
2007-10-22 19:18:00,116.675,116.705,116.67,116.685,667200000.0
2007-10-22 19:19:00,116.685,116.7,116.655,116.655,856200000.0
2007-10-22 19:20:00,116.665,116.675,116.645,116.675,796400000.0
2007-10-22 19:21:00,116.675,116.685,116.665,116.675,369600000.0
2007-10-22 19:22:00,116.675,116.71,116.665,116.675,694700000.0
2007-10-22 19:23:00,116.665,116.67,116.635,116.635,819299999.0
2007-10-22 19:24:00,116.635,116.65,116.635,116.645,612000000.0
2007-10-22 19:25:00,116.645,116.66,116.645,116.66,415200000.0
2007-10-22 19:26:00,116.66,116.67,116.65,116.665,390400000.0
2007-10-22 19:27:00,116.655,116.715,116.655,116.715,985800000.0
2007-10-22 19:28:00,116.715,116.73,116.695,116.71,706200000.0
2007-10-22 19:29:00,116.71,116.72,116.69,116.69,498400000.0
2007-10-22 19:30:00,116.69,116.755,116.69,116.755,692600000.0
2007-10-22 19:31:00,116.755,116.785,116.745,116.77,858700000.0
2007-10-22 19:32:00,116.77,116.775,116.735,116.745,856600000.0
2007-10-22 19:33:00,116.735,116.765,116.725,116.745,720799995.0
2007-10-22 19:34:00,116.745,116.76,116.675,116.705,845500000.0
2007-10-22 19:35:00,116.705,116.71,116.675,116.7,784000000.0
2007-10-22 19:36:00,116.7,116.705,116.635,116.645,824800000.0
2007-10-22 19:37:00,116.645,116.66,116.635,116.655,721200000.0
2007-10-22 19:38:00,116.655,116.655,116.58,116.58,763200000.0
2007-10-22 19:39:00,116.58,116.595,116.55,116.555,578900000.0
2007-10-22 19:40:00,116.555,116.585,116.555,116.56,532500000.0
2007-10-22 19:41:00,116.56,116.565,116.52,116.535,658600000.0
2007-10-22 19:42:00,116.535,116.545,116.51,116.53,793700000.0
2007-10-22 19:43:00,116.53,116.54,116.51,116.515,389900000.0
2007-10-22 19:44:00,116.51,116.555,116.505,116.52,625999999.0
2007-10-22 19:45:00,116.52,116.53,116.495,116.525,630400000.0
2007-10-22 19:46:00,116.525,116.535,116.505,116.52,436000000.0
2007-10-22 19:47:00,116.52,116.595,116.52,116.595,463800000.0
2007-10-22 19:48:00,116.585,116.625,116.575,116.605,641000000.0
2007-10-22 19:49:00,116.605,116.62,116.595,116.605,198400000.0
2007-10-22 19:50:00,116.605,116.635,116.605,116.63,390400000.0
2007-10-22 19:51:00,116.63,116.63,116.595,116.625,721000000.0
2007-10-22 19:52:00,116.625,116.645,116.575,116.595,961499997.0
2007-10-22 19:53:00,116.595,116.615,116.575,116.575,686400000.0
2007-10-22 19:54:00,116.575,116.6,116.555,116.565,818099997.0
2007-10-22 19:55:00,116.56,116.605,116.56,116.595,741000000.0
2007-10-22 19:56:00,116.595,116.605,116.565,116.565,953499998.0
2007-10-22 19:57:00,116.565,116.565,116.53,116.545,640100000.0
2007-10-22 19:58:00,116.545,116.555,116.515,116.515,638400000.0
2007-10-22 19:59:00,116.515,116.515,116.425,116.435,784300000.0
2007-10-22 20:00:00,116.435,116.475,116.41,116.415,788300000.0
2007-10-22 20:01:00,116.425,116.445,116.415,116.445,713000000.0
2007-10-22 20:02:00,116.445,116.455,116.425,116.435,464200000.0
2007-10-22 20:03:00,116.435,116.455,116.425,116.455,486000000.0
2007-10-22 20:04:00,116.465,116.485,116.445,116.485,417600000.0
2007-10-22 20:05:00,116.485,116.52,116.485,116.495,690400000.0
2007-10-22 20:06:00,116.495,116.525,116.495,116.505,508800000.0
2007-10-22 20:07:00,116.515,116.515,116.485,116.495,400599999.0
2007-10-22 20:08:00,116.495,116.515,116.495,116.495,251200000.0
2007-10-22 20:09:00,116.495,116.495,116.465,116.465,305600000.0
2007-10-22 20:10:00,116.465,116.505,116.465,116.475,529100000.0
2007-10-22 20:11:00,116.475,116.505,116.475,116.485,175200000.0
2007-10-22 20:12:00,116.485,116.525,116.475,116.475,730499996.0
2007-10-22 20:13:00,116.485,116.525,116.475,116.525,681199999.0
2007-10-22 20:14:00,116.525,116.525,116.495,116.495,192800000.0
2007-10-22 20:15:00,116.495,116.495,116.465,116.475,367200000.0
2007-10-22 20:16:00,116.475,116.495,116.475,116.495,277600000.0
2007-10-22 20:17:00,116.49,116.505,116.48,116.485,609400000.0
2007-10-22 20:18:00,116.485,116.555,116.485,116.5,566399999.0
2007-10-22 20:19:00,116.5,116.545,116.5,116.515,700800000.0
2007-10-22 20:20:00,116.515,116.515,116.475,116.5,770700007.0
2007-10-22 20:21:00,116.5,116.5,116.48,116.495,422400000.0
2007-10-22 20:22:00,116.495,116.525,116.495,116.525,281600000.0
2007-10-22 20:23:00,116.525,116.55,116.52,116.55,330400000.0
2007-10-22 20:24:00,116.55,116.555,116.51,116.525,385199999.0
2007-10-22 20:25:00,116.525,116.555,116.515,116.545,885900000.0
2007-10-22 20:26:00,116.555,116.565,116.525,116.53,570100000.0
2007-10-22 20:27:00,116.535,116.545,116.515,116.545,672400000.0
2007-10-22 20:28:00,116.54,116.545,116.485,116.485,717600000.0
2007-10-22 20:29:00,116.485,116.495,116.465,116.465,386400000.0
2007-10-22 20:30:00,116.465,116.5,116.465,116.495,393700000.0
2007-10-22 20:31:00,116.495,116.505,116.475,116.495,620000000.0
2007-10-22 20:32:00,116.495,116.495,116.475,116.475,636000000.0
2007-10-22 20:33:00,116.475,116.5,116.465,116.475,659100000.0
2007-10-22 20:34:00,116.475,116.475,116.445,116.455,491099998.0
2007-10-22 20:35:00,116.455,116.465,116.415,116.435,976600000.0
2007-10-22 20:36:00,116.435,116.445,116.395,116.42,1240300000.0
2007-10-22 20:37:00,116.42,116.42,116.355,116.37,992800000.0
2007-10-22 20:38:00,116.37,116.38,116.325,116.335,976000000.0
2007-10-22 20:39:00,116.335,116.345,116.285,116.325,1084800000.0
2007-10-22 20:40:00,116.325,116.35,116.315,116.345,882400000.0
2007-10-22 20:41:00,116.345,116.355,116.345,116.35,314100000.0
2007-10-22 20:42:00,116.345,116.395,116.345,116.395,596200000.0
2007-10-22 20:43:00,116.405,116.415,116.385,116.39,898100000.0
2007-10-22 20:44:00,116.385,116.41,116.375,116.39,649000000.0
2007-10-22 20:45:00,116.39,116.39,116.325,116.355,906000000.0
2007-10-22 20:46:00,116.355,116.37,116.35,116.35,488000000.0
2007-10-22 20:47:00,116.35,116.36,116.29,116.305,761200000.0
2007-10-22 20:48:00,116.3,116.325,116.285,116.315,751500000.0
2007-10-22 20:49:00,116.31,116.335,116.295,116.335,996200000.0
2007-10-22 20:50:00,116.335,116.355,116.33,116.335,636600000.0
2007-10-22 20:51:00,116.33,116.35,116.315,116.32,375300001.0
2007-10-22 20:52:00,116.315,116.36,116.315,116.355,748600003.0
2007-10-22 20:53:00,116.355,116.36,116.33,116.345,648700000.0
2007-10-22 20:54:00,116.345,116.37,116.345,116.37,421000000.0
2007-10-22 20:55:00,116.37,116.38,116.355,116.355,640000000.0
2007-10-22 20:56:00,116.355,116.365,116.305,116.305,623400000.0
2007-10-22 20:57:00,116.305,116.335,116.285,116.32,822800000.0
2007-10-22 20:58:00,116.315,116.32,116.3,116.31,701600000.0
2007-10-22 20:59:00,116.31,116.33,116.245,116.245,1070100000.0
2007-10-22 21:00:00,116.255,116.265,116.245,116.255,1004800000.0
2007-10-22 21:01:00,116.255,116.295,116.255,116.285,780000000.0
2007-10-22 21:02:00,116.285,116.29,116.275,116.285,501800000.0
2007-10-22 21:03:00,116.285,116.285,116.225,116.23,1084100000.0
2007-10-22 21:04:00,116.23,116.265,116.215,116.24,580800003.0
2007-10-22 21:05:00,116.24,116.275,116.23,116.27,846100000.0
2007-10-22 21:06:00,116.27,116.305,116.265,116.275,596000000.0
2007-10-22 21:07:00,116.275,116.305,116.255,116.265,694300000.0
2007-10-22 21:08:00,116.265,116.295,116.255,116.285,452000000.0
2007-10-22 21:09:00,116.285,116.285,116.275,116.275,325600000.0
2007-10-22 21:10:00,116.275,116.295,116.265,116.265,472000000.0
2007-10-22 21:11:00,116.265,116.28,116.215,116.275,1049500000.0
2007-10-22 21:12:00,116.275,116.28,116.255,116.265,687100000.0
2007-10-22 21:13:00,116.26,116.275,116.245,116.265,563200000.0
2007-10-22 21:14:00,116.265,116.295,116.265,116.29,412200000.0
2007-10-22 21:15:00,116.29,116.315,116.285,116.315,241500000.0
2007-10-22 21:16:00,116.315,116.355,116.315,116.315,732000000.0
2007-10-22 21:17:00,116.315,116.335,116.305,116.325,619200000.0
2007-10-22 21:18:00,116.33,116.335,116.305,116.335,598300000.0
2007-10-22 21:19:00,116.335,116.335,116.295,116.315,415200000.0
2007-10-22 21:20:00,116.315,116.325,116.285,116.285,374400000.0
2007-10-22 21:21:00,116.285,116.295,116.255,116.29,549300000.0
2007-10-22 21:22:00,116.285,116.325,116.285,116.32,547800000.0
2007-10-22 21:23:00,116.32,116.32,116.295,116.305,325800000.0
2007-10-22 21:24:00,116.305,116.315,116.305,116.305,148800000.0
2007-10-22 21:25:00,116.295,116.305,116.275,116.275,351800000.0
2007-10-22 21:26:00,116.29,116.29,116.245,116.26,894900000.0
2007-10-22 21:27:00,116.255,116.265,116.255,116.26,283500000.0
2007-10-22 21:28:00,116.26,116.3,116.26,116.3,410400000.0
2007-10-22 21:29:00,116.3,116.315,116.285,116.285,397600000.0
2007-10-22 21:30:00,116.285,116.335,116.285,116.335,375200000.0
2007-10-22 21:31:00,116.335,116.36,116.335,116.35,263200000.0
2007-10-22 21:32:00,116.35,116.375,116.345,116.375,449300000.0
2007-10-22 21:33:00,116.37,116.395,116.355,116.385,551000000.0
2007-10-22 21:34:00,116.385,116.395,116.375,116.385,418000000.0
2007-10-22 21:35:00,116.385,116.4,116.385,116.395,413600000.0
2007-10-22 21:36:00,116.395,116.395,116.385,116.385,280800000.0
2007-10-22 21:37:00,116.385,116.395,116.385,116.385,434400000.0
2007-10-22 21:38:00,116.385,116.395,116.385,116.385,320800000.0
2007-10-22 21:39:00,116.385,116.405,116.385,116.385,420000000.0
2007-10-22 21:40:00,116.395,116.445,116.385,116.44,498400000.0
2007-10-22 21:41:00,116.44,116.455,116.42,116.45,544300000.0
2007-10-22 21:42:00,116.45,116.5,116.45,116.495,565000000.0
2007-10-22 21:43:00,116.5,116.535,116.495,116.535,451600000.0
2007-10-22 21:44:00,116.535,116.575,116.52,116.555,997100000.0
2007-10-22 21:45:00,116.555,116.565,116.51,116.525,915300000.0
2007-10-22 21:46:00,116.525,116.525,116.495,116.51,651500000.0
2007-10-22 21:47:00,116.515,116.535,116.505,116.52,606300000.0
2007-10-22 21:48:00,116.52,116.53,116.505,116.525,483000000.0
2007-10-22 21:49:00,116.525,116.535,116.515,116.525,256499999.0
2007-10-22 21:50:00,116.525,116.545,116.515,116.535,494300000.0
2007-10-22 21:51:00,116.54,116.585,116.535,116.555,675599998.0
2007-10-22 21:52:00,116.555,116.595,116.545,116.585,490600000.0
2007-10-22 21:53:00,116.585,116.595,116.58,116.595,244200000.0
2007-10-22 21:54:00,116.595,116.61,116.595,116.595,623200000.0
2007-10-22 21:55:00,116.595,116.625,116.57,116.605,673600000.0
2007-10-22 21:56:00,116.595,116.625,116.575,116.59,730400000.0
2007-10-22 21:57:00,116.59,116.605,116.59,116.595,434200000.0
2007-10-22 21:58:00,116.595,116.595,116.575,116.575,183200000.0
2007-10-22 21:59:00,116.575,116.595,116.555,116.585,609600000.0
2007-10-22 22:00:00,116.585,116.595,116.565,116.585,752000000.0
2007-10-22 22:01:00,116.585,116.6,116.565,116.6,520000000.0
2007-10-22 22:02:00,116.6,116.615,116.585,116.615,311500000.0
2007-10-22 22:03:00,116.615,116.625,116.605,116.61,196800000.0
2007-10-22 22:04:00,116.61,116.625,116.61,116.615,233100000.0
2007-10-22 22:05:00,116.615,116.625,116.615,116.62,382400000.0
2007-10-22 22:06:00,116.62,116.655,116.615,116.64,514199999.0
2007-10-22 22:07:00,116.64,116.655,116.63,116.64,448100000.0
2007-10-22 22:08:00,116.64,116.655,116.605,116.615,849600000.0
2007-10-22 22:09:00,116.625,116.625,116.585,116.605,794600000.0
2007-10-22 22:10:00,116.605,116.605,116.575,116.585,311200000.0
2007-10-22 22:11:00,116.585,116.605,116.585,116.59,107800000.0
2007-10-22 22:12:00,116.59,116.645,116.585,116.625,346400000.0
2007-10-22 22:13:00,116.635,116.645,116.625,116.645,397600000.0
2007-10-22 22:14:00,116.645,116.645,116.595,116.605,439200000.0
2007-10-22 22:15:00,116.615,116.63,116.605,116.63,447900000.0
2007-10-22 22:16:00,116.63,116.655,116.625,116.64,648800000.0
2007-10-22 22:17:00,116.64,116.66,116.625,116.635,549900000.0
2007-10-22 22:18:00,116.635,116.655,116.615,116.645,442199999.0
2007-10-22 22:19:00,116.645,116.655,116.625,116.635,364000000.0
2007-10-22 22:20:00,116.635,116.665,116.635,116.645,351100000.0
2007-10-22 22:21:00,116.645,116.645,116.595,116.595,484000000.0
2007-10-22 22:22:00,116.595,116.615,116.595,116.605,346400000.0
2007-10-22 22:23:00,116.605,116.605,116.605,116.605,59200000.0
2007-10-22 22:24:00,116.605,116.615,116.6,116.605,324000000.0
2007-10-22 22:25:00,116.605,116.645,116.605,116.635,197300000.0
2007-10-22 22:26:00,116.645,116.675,116.645,116.645,576200000.0
2007-10-22 22:27:00,116.645,116.7,116.635,116.665,666400000.0
2007-10-22 22:28:00,116.665,116.735,116.665,116.725,642400000.0
2007-10-22 22:29:00,116.725,116.755,116.685,116.735,907300002.0
2007-10-22 22:30:00,116.745,116.795,116.745,116.755,928000001.0
2007-10-22 22:31:00,116.755,116.855,116.755,116.855,375200000.0
2007-10-22 22:32:00,116.855,116.855,116.815,116.825,495200000.0
2007-10-22 22:33:00,116.825,116.825,116.785,116.815,601600000.0
2007-10-22 22:34:00,116.815,116.845,116.785,116.845,549600000.0
2007-10-22 22:35:00,116.845,116.9,116.845,116.89,556800000.0
2007-10-22 22:36:00,116.89,116.89,116.825,116.83,572800000.0
2007-10-22 22:37:00,116.83,116.855,116.805,116.85,421600000.0
2007-10-22 22:38:00,116.86,116.87,116.81,116.815,388800000.0
2007-10-22 22:39:00,116.815,116.875,116.8,116.875,488000000.0
2007-10-22 22:40:00,116.875,116.905,116.865,116.905,673700000.0
2007-10-22 22:41:00,116.905,116.99,116.905,116.935,1356800000.0
2007-10-22 22:42:00,116.94,116.985,116.915,116.95,910200000.0
2007-10-22 22:43:00,116.95,116.98,116.945,116.975,662200000.0
2007-10-22 22:44:00,116.975,117.025,116.975,117.005,1000800000.0
2007-10-22 22:45:00,117.005,117.035,116.995,117.015,759600000.0
2007-10-22 22:46:00,117.015,117.04,117.015,117.025,554200000.0
2007-10-22 22:47:00,117.02,117.035,117.015,117.015,372100002.0
2007-10-22 22:48:00,117.035,117.045,117.025,117.04,442400001.0
2007-10-22 22:49:00,117.045,117.045,117.035,117.045,393600000.0
2007-10-22 22:50:00,117.045,117.045,117.015,117.015,519900000.0
2007-10-22 22:51:00,117.015,117.025,117.005,117.025,260800000.0
2007-10-22 22:52:00,117.025,117.055,116.995,117.055,615200000.0
2007-10-22 22:53:00,117.055,117.165,117.055,117.135,568000000.0
2007-10-22 22:54:00,117.135,117.135,117.07,117.105,587800000.0
2007-10-22 22:55:00,117.105,117.135,117.065,117.105,883700005.0
2007-10-22 22:56:00,117.105,117.115,117.055,117.055,467200000.0
2007-10-22 22:57:00,117.045,117.115,117.045,117.065,523400002.0
2007-10-22 22:58:00,117.095,117.095,117.065,117.075,367300000.0
2007-10-22 22:59:00,117.065,117.085,116.965,116.975,206200000.0
2007-10-22 23:00:00,116.975,116.975,116.905,116.905,467600000.0
2007-10-22 23:01:00,116.905,116.925,116.905,116.915,365600000.0
2007-10-22 23:02:00,116.915,116.945,116.905,116.945,387600000.0
2007-10-22 23:03:00,116.945,116.985,116.945,116.975,397400000.0
2007-10-22 23:04:00,116.965,116.965,116.935,116.945,478800000.0
2007-10-22 23:05:00,116.945,116.975,116.895,116.935,403500000.0
2007-10-22 23:06:00,116.935,116.945,116.875,116.885,440800000.0
2007-10-22 23:07:00,116.885,116.885,116.885,116.885,114000000.0
2007-10-22 23:08:00,116.865,116.975,116.865,116.955,73200000.0
2007-10-22 23:09:00,116.955,116.985,116.955,116.965,73600000.0
2007-10-22 23:10:00,116.955,116.955,116.885,116.925,283100000.0
2007-10-22 23:11:00,116.915,116.935,116.835,116.835,185000000.0
2007-10-22 23:12:00,116.875,116.875,116.835,116.875,215400000.0
2007-10-22 23:13:00,116.875,116.925,116.875,116.925,116800000.0
2007-10-22 23:14:00,116.935,116.935,116.915,116.935,93600000.0
2007-10-22 23:15:00,116.935,116.955,116.935,116.955,104600000.0
2007-10-22 23:16:00,116.945,116.955,116.945,116.945,127000000.0
2007-10-22 23:17:00,116.945,116.945,116.925,116.945,121200000.0
2007-10-22 23:18:00,116.945,116.945,116.925,116.925,167200000.0
2007-10-22 23:19:00,116.925,116.925,116.925,116.925,105800000.0
2007-10-22 23:20:00,116.925,116.925,116.925,116.925,83200000.0
2007-10-22 23:21:00,116.915,116.945,116.875,116.925,150100000.0
2007-10-22 23:22:00,116.925,116.925,116.915,116.925,94400000.0
2007-10-22 23:23:00,116.925,116.935,116.925,116.925,80400000.0
2007-10-22 23:24:00,116.925,116.935,116.925,116.935,63600000.0
2007-10-22 23:25:00,116.935,116.935,116.935,116.935,6000000.0
2007-10-22 23:26:00,116.935,116.955,116.905,116.935,152400000.0
2007-10-22 23:27:00,116.935,116.955,116.935,116.955,37200000.0
2007-10-22 23:29:00,116.945,116.96,116.945,116.96,70000000.0
2007-10-22 23:30:00,116.96,116.985,116.96,116.965,125200000.0
2007-10-22 23:31:00,116.975,117.06,116.965,117.045,332400000.0
2007-10-22 23:32:00,117.045,117.055,117.04,117.05,200000000.0
2007-10-22 23:33:00,117.05,117.065,117.045,117.055,214400000.0
2007-10-22 23:34:00,117.055,117.06,117.05,117.06,264000000.0
2007-10-22 23:35:00,117.06,117.065,117.045,117.055,225100000.0
2007-10-22 23:36:00,117.055,117.065,117.03,117.055,528000000.0
2007-10-22 23:37:00,117.045,117.045,117.015,117.025,324800000.0
2007-10-22 23:38:00,117.025,117.025,117.015,117.015,128000000.0
2007-10-22 23:39:00,117.015,117.015,116.98,116.985,403200000.0
2007-10-22 23:40:00,116.98,117.005,116.975,116.985,221000000.0
2007-10-22 23:41:00,116.985,116.985,116.965,116.985,186800000.0
2007-10-22 23:42:00,116.97,116.985,116.97,116.985,105800000.0
2007-10-22 23:43:00,116.985,116.985,116.975,116.975,72000000.0
2007-10-22 23:44:00,116.975,116.995,116.975,116.995,84000000.0
2007-10-22 23:45:00,116.975,117.055,116.975,117.005,260800000.0
2007-10-22 23:46:00,117.005,117.035,116.995,117.035,218800000.0
2007-10-22 23:47:00,117.035,117.035,116.985,117.005,164300000.0
2007-10-22 23:48:00,117.005,117.015,117.005,117.015,236000000.0
2007-10-22 23:49:00,117.01,117.025,117.005,117.025,239200000.0
2007-10-22 23:50:00,117.025,117.035,117.015,117.025,172800000.0
2007-10-22 23:51:00,117.025,117.025,117.005,117.025,166300000.0
2007-10-22 23:52:00,117.025,117.035,117.005,117.02,62100000.0
2007-10-22 23:53:00,117.02,117.025,117.005,117.015,110400000.0
2007-10-22 23:54:00,117.01,117.025,117.005,117.025,119600000.0
2007-10-22 23:55:00,117.02,117.025,117.005,117.005,88800000.0
2007-10-22 23:56:00,116.975,117.015,116.975,117.015,76500000.0
2007-10-22 23:57:00,117.005,117.02,117.005,117.015,153600000.0
2007-10-22 23:58:00,117.015,117.03,116.985,117.03,324100000.0
2007-10-22 23:59:00,117.035,117.035,116.995,117.03,207800000.0
2007-10-23 00:00:00,117.025,117.045,116.985,117.025,246500000.0
2007-10-23 00:01:00,117.025,117.045,117.025,117.035,120700000.0
2007-10-23 00:02:00,117.045,117.045,117.04,117.04,68000000.0
2007-10-23 00:03:00,117.045,117.045,117.015,117.03,239600000.0
2007-10-23 00:04:00,117.025,117.035,117.02,117.025,164800000.0
2007-10-23 00:05:00,117.025,117.045,117.015,117.045,114100000.0
2007-10-23 00:06:00,117.045,117.055,117.025,117.045,186200000.0
2007-10-23 00:07:00,117.045,117.055,117.025,117.025,160500000.0
2007-10-23 00:08:00,117.035,117.055,117.025,117.04,103500000.0
2007-10-23 00:09:00,117.055,117.055,117.035,117.055,73800000.0
2007-10-23 00:10:00,117.055,117.055,117.045,117.055,72000000.0
2007-10-23 00:11:00,117.055,117.055,117.035,117.055,73600000.0
2007-10-23 00:12:00,117.055,117.055,117.035,117.035,107500000.0
2007-10-23 00:13:00,117.035,117.045,117.02,117.03,171400000.0
2007-10-23 00:14:00,117.03,117.045,117.025,117.045,257600000.0
2007-10-23 00:15:00,117.045,117.055,117.035,117.035,178900000.0
2007-10-23 00:16:00,117.045,117.06,117.045,117.055,277800000.0
2007-10-23 00:17:00,117.055,117.095,117.055,117.08,485600000.0
2007-10-23 00:18:00,117.085,117.1,117.085,117.095,269300000.0
2007-10-23 00:19:00,117.095,117.145,117.095,117.12,738500000.0
2007-10-23 00:20:00,117.115,117.165,117.095,117.165,386900000.0
2007-10-23 00:21:00,117.165,117.165,117.13,117.145,167400000.0
2007-10-23 00:22:00,117.14,117.165,117.125,117.165,326000000.0
2007-10-23 00:23:00,117.165,117.185,117.16,117.17,372000000.0
2007-10-23 00:24:00,117.175,117.175,117.175,117.175,80000000.0
2007-10-23 00:25:00,117.175,117.175,117.165,117.175,228000000.0
2007-10-23 00:26:00,117.165,117.175,117.155,117.175,213000000.0
2007-10-23 00:27:00,117.175,117.185,117.145,117.165,280000002.0
2007-10-23 00:28:00,117.165,117.165,117.155,117.155,146500000.0
2007-10-23 00:29:00,117.155,117.165,117.145,117.16,196300000.0
2007-10-23 00:30:00,117.175,117.175,117.14,117.14,192900000.0
2007-10-23 00:31:00,117.14,117.175,117.135,117.15,400000000.0
2007-10-23 00:32:00,117.15,117.155,117.15,117.155,340000000.0
2007-10-23 00:33:00,117.155,117.165,117.145,117.155,248400000.0
2007-10-23 00:34:00,117.155,117.155,117.125,117.14,358400000.0
2007-10-23 00:35:00,117.14,117.155,117.135,117.155,328900000.0
2007-10-23 00:36:00,117.145,117.155,117.145,117.145,124200000.0
2007-10-23 00:37:00,117.145,117.155,117.135,117.135,155200000.0
2007-10-23 00:38:00,117.135,117.145,117.095,117.125,450700000.0
2007-10-23 00:39:00,117.12,117.12,117.095,117.115,235400000.0
2007-10-23 00:40:00,117.115,117.115,117.105,117.105,275800000.0
2007-10-23 00:41:00,117.105,117.125,117.1,117.125,165400000.0
2007-10-23 00:42:00,117.125,117.125,117.115,117.115,180000000.0
2007-10-23 00:43:00,117.115,117.115,117.085,117.095,388800000.0
2007-10-23 00:44:00,117.095,117.105,117.085,117.105,252000000.0
2007-10-23 00:45:00,117.105,117.115,117.085,117.115,445900000.0
2007-10-23 00:46:00,117.115,117.115,117.095,117.095,276000000.0
2007-10-23 00:47:00,117.085,117.105,117.085,117.085,245500000.0
2007-10-23 00:48:00,117.095,117.095,117.075,117.075,268200000.0
2007-10-23 00:49:00,117.085,117.095,117.035,117.04,520700000.0
2007-10-23 00:50:00,117.04,117.045,117.01,117.015,453600000.0
2007-10-23 00:51:00,117.015,117.025,117.015,117.025,29000000.0
2007-10-23 00:52:00,117.025,117.025,116.945,117.005,930000001.0
2007-10-23 00:53:00,117.005,117.005,116.985,116.985,122100000.0
2007-10-23 00:54:00,116.985,116.995,116.965,116.965,343700000.0
2007-10-23 00:55:00,116.975,116.995,116.965,116.98,521800000.0
2007-10-23 00:56:00,116.98,116.995,116.975,116.985,214400000.0
2007-10-23 00:57:00,116.985,116.985,116.975,116.975,325500000.0
2007-10-23 00:58:00,116.975,116.985,116.965,116.965,320000000.0
2007-10-23 00:59:00,116.965,116.995,116.96,116.975,554500000.0
2007-10-23 01:00:00,116.985,116.985,116.965,116.985,482300000.0
2007-10-23 01:01:00,116.985,116.985,116.975,116.985,203700000.0
2007-10-23 01:02:00,116.985,116.995,116.985,116.985,133800000.0
2007-10-23 01:03:00,116.985,116.995,116.985,116.985,105900000.0
2007-10-23 01:04:00,116.985,117.005,116.985,117.0,232000000.0
2007-10-23 01:05:00,117.005,117.005,116.985,116.995,269900000.0
2007-10-23 01:06:00,116.995,116.995,116.975,116.985,216800000.0
2007-10-23 01:07:00,116.985,116.99,116.965,116.975,352000000.0
2007-10-23 01:08:00,116.975,116.975,116.935,116.945,517600000.0
2007-10-23 01:09:00,116.945,116.965,116.895,116.925,976899999.0
2007-10-23 01:10:00,116.915,116.975,116.9,116.945,679500000.0
2007-10-23 01:11:00,116.945,116.955,116.935,116.955,309200000.0
2007-10-23 01:12:00,116.955,116.965,116.935,116.955,421800000.0
2007-10-23 01:13:00,116.955,116.955,116.925,116.955,285200000.0
2007-10-23 01:14:00,116.955,116.965,116.935,116.95,578400003.0
2007-10-23 01:15:00,116.935,116.945,116.905,116.915,363999997.0
2007-10-23 01:16:00,116.915,116.915,116.91,116.91,140000000.0
2007-10-23 01:17:00,116.91,116.955,116.91,116.955,396000000.0
2007-10-23 01:18:00,116.955,116.96,116.93,116.96,841200000.0
2007-10-23 01:19:00,116.96,116.99,116.945,116.985,668599999.0
2007-10-23 01:20:00,116.98,116.995,116.955,116.995,330000001.0
2007-10-23 01:21:00,116.995,117.05,116.985,117.045,630800000.0
2007-10-23 01:22:00,117.045,117.065,117.045,117.055,473900000.0
2007-10-23 01:23:00,117.055,117.1,117.05,117.065,662900000.0
2007-10-23 01:24:00,117.055,117.1,117.055,117.1,484500001.0
2007-10-23 01:25:00,117.1,117.135,117.095,117.12,845699999.0
2007-10-23 01:26:00,117.12,117.145,117.11,117.13,744000000.0
2007-10-23 01:27:00,117.13,117.13,117.07,117.075,688000000.0
2007-10-23 01:28:00,117.075,117.095,117.01,117.02,868000000.0
2007-10-23 01:29:00,117.02,117.07,117.02,117.04,680500000.0
2007-10-23 01:30:00,117.045,117.065,117.045,117.065,468000000.0
2007-10-23 01:31:00,117.065,117.065,117.03,117.045,540000000.0
2007-10-23 01:32:00,117.045,117.045,117.015,117.035,545000004.0
2007-10-23 01:33:00,117.015,117.035,116.995,117.005,879800003.0
2007-10-23 01:34:00,117.005,117.005,116.975,116.975,339500001.0
2007-10-23 01:35:00,116.985,116.985,116.955,116.965,434100000.0
2007-10-23 01:36:00,116.965,116.975,116.95,116.955,328000000.0
2007-10-23 01:37:00,116.955,116.955,116.925,116.945,604200002.0
2007-10-23 01:38:00,116.945,116.975,116.945,116.975,568000000.0
2007-10-23 01:39:00,116.975,116.975,116.955,116.955,201800000.0
2007-10-23 01:40:00,116.965,116.975,116.915,116.95,364900000.0
2007-10-23 01:41:00,116.95,116.965,116.925,116.965,608799999.0
2007-10-23 01:42:00,116.965,116.98,116.95,116.975,516000000.0
2007-10-23 01:43:00,116.975,116.98,116.945,116.945,614400000.0
2007-10-23 01:44:00,116.945,116.98,116.935,116.935,601000000.0
2007-10-23 01:45:00,116.935,116.945,116.915,116.945,641200000.0
2007-10-23 01:46:00,116.945,116.945,116.905,116.92,412600000.0
2007-10-23 01:47:00,116.92,116.93,116.895,116.91,777200000.0
2007-10-23 01:48:00,116.91,116.915,116.895,116.905,723600000.0
2007-10-23 01:49:00,116.905,116.91,116.885,116.885,846400000.0
2007-10-23 01:50:00,116.885,116.885,116.87,116.885,306800000.0
2007-10-23 01:51:00,116.885,116.885,116.855,116.865,343500000.0
2007-10-23 01:52:00,116.875,116.925,116.855,116.915,909400000.0
2007-10-23 01:53:00,116.915,116.915,116.885,116.885,428200000.0
2007-10-23 01:54:00,116.895,116.91,116.875,116.9,560400000.0
2007-10-23 01:55:00,116.895,116.895,116.875,116.885,353400000.0
2007-10-23 01:56:00,116.885,116.895,116.865,116.895,399500000.0
2007-10-23 01:57:00,116.895,116.895,116.865,116.895,294600000.0
2007-10-23 01:58:00,116.875,116.895,116.865,116.88,382100000.0
2007-10-23 01:59:00,116.88,116.915,116.87,116.91,674400000.0
2007-10-23 02:00:00,116.91,116.93,116.89,116.915,1021700000.0
2007-10-23 02:01:00,116.915,116.965,116.905,116.965,709100000.0
2007-10-23 02:02:00,116.965,116.99,116.955,116.96,720000000.0
2007-10-23 02:03:00,116.96,116.96,116.905,116.905,513300000.0
2007-10-23 02:04:00,116.905,116.93,116.9,116.9,811699999.0
2007-10-23 02:05:00,116.9,116.91,116.845,116.88,1122500000.0
2007-10-23 02:06:00,116.88,116.89,116.845,116.88,1035400000.0
2007-10-23 02:07:00,116.88,116.915,116.88,116.915,756000000.0
2007-10-23 02:08:00,116.915,116.955,116.915,116.95,698400000.0
2007-10-23 02:09:00,116.955,116.955,116.92,116.935,798400000.0
2007-10-23 02:10:00,116.93,116.935,116.925,116.93,569200000.0
2007-10-23 02:11:00,116.93,116.945,116.915,116.945,425200000.0
2007-10-23 02:12:00,116.95,116.95,116.925,116.925,473000000.0
2007-10-23 02:13:00,116.925,116.93,116.915,116.92,408800000.0
2007-10-23 02:14:00,116.92,116.93,116.91,116.915,732000000.0
2007-10-23 02:15:00,116.92,116.965,116.905,116.945,629099999.0
2007-10-23 02:16:00,116.945,116.955,116.945,116.945,353400000.0
2007-10-23 02:17:00,116.945,116.99,116.945,116.985,498000000.0
2007-10-23 02:18:00,116.985,117.04,116.985,117.025,940300000.0
2007-10-23 02:19:00,117.025,117.04,116.985,117.03,709100000.0
2007-10-23 02:20:00,117.03,117.045,117.005,117.04,326300000.0
2007-10-23 02:21:00,117.04,117.055,117.025,117.05,532400000.0
2007-10-23 02:22:00,117.05,117.07,117.05,117.07,384000000.0
2007-10-23 02:23:00,117.07,117.08,117.035,117.075,956800000.0
2007-10-23 02:24:00,117.075,117.09,117.065,117.07,481200000.0
2007-10-23 02:25:00,117.07,117.08,117.01,117.015,985600000.0
2007-10-23 02:26:00,117.015,117.03,116.99,117.03,592999999.0
2007-10-23 02:27:00,117.03,117.03,116.995,117.005,711200000.0
2007-10-23 02:28:00,117.005,117.025,117.005,117.015,673599999.0
2007-10-23 02:29:00,117.015,117.025,117.005,117.005,338799999.0
2007-10-23 02:30:00,117.005,117.03,116.995,116.995,683199998.0
2007-10-23 02:31:00,116.995,117.01,116.96,117.01,810000000.0
2007-10-23 02:32:00,117.005,117.01,116.97,117.005,825000000.0
2007-10-23 02:33:00,117.005,117.04,116.99,117.015,1024400000.0
2007-10-23 02:34:00,117.015,117.03,117.005,117.015,370000000.0
2007-10-23 02:35:00,117.015,117.04,117.0,117.0,650000000.0
2007-10-23 02:36:00,117.0,117.02,117.0,117.02,356000000.0
2007-10-23 02:37:00,117.015,117.025,116.995,117.01,780000000.0
2007-10-23 02:38:00,117.01,117.01,116.97,116.975,915000000.0
2007-10-23 02:39:00,116.975,116.985,116.965,116.965,626800000.0
2007-10-23 02:40:00,116.965,116.985,116.965,116.985,368000000.0
2007-10-23 02:41:00,116.98,116.985,116.945,116.955,832600000.0
2007-10-23 02:42:00,116.955,116.96,116.925,116.96,992300000.0
2007-10-23 02:43:00,116.96,116.995,116.935,116.98,798000000.0
2007-10-23 02:44:00,116.975,116.98,116.965,116.975,501600000.0
2007-10-23 02:45:00,116.975,116.99,116.975,116.99,336000000.0
2007-10-23 02:46:00,116.99,117.035,116.98,117.035,982899998.0
2007-10-23 02:47:00,117.04,117.055,117.025,117.055,852100000.0
2007-10-23 02:48:00,117.055,117.07,117.05,117.055,732400000.0
2007-10-23 02:49:00,117.055,117.075,117.045,117.07,532900000.0
2007-10-23 02:50:00,117.07,117.075,117.065,117.075,468000000.0
2007-10-23 02:51:00,117.075,117.08,117.05,117.055,673400000.0
2007-10-23 02:52:00,117.07,117.08,117.065,117.08,626900000.0
2007-10-23 02:53:00,117.08,117.1,117.07,117.1,749200000.0
2007-10-23 02:54:00,117.1,117.12,117.06,117.06,1080799999.0
2007-10-23 02:55:00,117.06,117.06,116.99,116.995,930000000.0
2007-10-23 02:56:00,116.995,117.005,116.955,117.005,564400000.0
2007-10-23 02:57:00,117.005,117.02,117.005,117.015,496000000.0
2007-10-23 02:58:00,117.015,117.065,117.005,117.055,650400000.0
2007-10-23 02:59:00,117.055,117.065,117.04,117.045,642300000.0
2007-10-23 03:00:00,117.045,117.07,117.03,117.05,814700000.0
2007-10-23 03:01:00,117.05,117.055,117.035,117.045,597600000.0
2007-10-23 03:02:00,117.045,117.065,117.045,117.055,694299999.0
2007-10-23 03:03:00,117.055,117.1,117.05,117.075,410500000.0
2007-10-23 03:04:00,117.075,117.075,117.06,117.065,387400000.0
2007-10-23 03:05:00,117.065,117.065,117.05,117.05,316800000.0
2007-10-23 03:06:00,117.06,117.06,117.05,117.055,480000000.0
2007-10-23 03:07:00,117.055,117.055,117.04,117.05,588900000.0
2007-10-23 03:08:00,117.045,117.05,117.035,117.045,288399999.0
2007-10-23 03:09:00,117.04,117.055,117.04,117.045,389200000.0
2007-10-23 03:10:00,117.045,117.05,117.02,117.025,710700001.0
2007-10-23 03:11:00,117.025,117.04,117.015,117.04,354000000.0
2007-10-23 03:12:00,117.04,117.045,116.975,116.985,578400000.0
2007-10-23 03:13:00,116.985,117.045,116.985,117.015,588400000.0
2007-10-23 03:14:00,117.04,117.045,117.015,117.025,507300003.0
2007-10-23 03:15:00,117.025,117.05,116.995,117.05,794700001.0
2007-10-23 03:16:00,117.05,117.08,117.045,117.08,832000000.0
2007-10-23 03:17:00,117.08,117.095,117.065,117.08,1039000003.0
2007-10-23 03:18:00,117.08,117.085,117.045,117.065,526200000.0
2007-10-23 03:19:00,117.08,117.095,117.065,117.075,448699999.0
2007-10-23 03:20:00,117.08,117.105,117.065,117.08,412400000.0
2007-10-23 03:21:00,117.08,117.1,117.065,117.075,532900000.0
2007-10-23 03:22:00,117.075,117.08,117.06,117.075,401000002.0
2007-10-23 03:23:00,117.075,117.085,117.07,117.075,520000000.0
2007-10-23 03:24:00,117.075,117.085,117.065,117.075,400300002.0
2007-10-23 03:25:00,117.075,117.09,117.065,117.09,289000001.0
2007-10-23 03:26:00,117.075,117.1,117.075,117.095,910800019.0
2007-10-23 03:27:00,117.095,117.095,117.065,117.08,914200023.0
2007-10-23 03:28:00,117.08,117.09,117.075,117.085,552000000.0
2007-10-23 03:29:00,117.085,117.105,117.075,117.105,598700005.0
2007-10-23 03:30:00,117.105,117.11,117.075,117.09,1046600002.0
2007-10-23 03:31:00,117.09,117.135,117.085,117.12,804400008.0
2007-10-23 03:32:00,117.12,117.125,117.085,117.105,862400001.0
2007-10-23 03:33:00,117.12,117.12,117.095,117.115,314800000.0
2007-10-23 03:34:00,117.115,117.12,117.095,117.12,320200000.0
2007-10-23 03:35:00,117.12,117.12,117.105,117.12,219600003.0
2007-10-23 03:36:00,117.105,117.12,117.095,117.115,373400003.0
2007-10-23 03:37:00,117.115,117.125,117.1,117.125,669800001.0
2007-10-23 03:38:00,117.115,117.145,117.105,117.14,708300004.0
2007-10-23 03:39:00,117.14,117.15,117.125,117.15,795400012.0
2007-10-23 03:40:00,117.15,117.175,117.14,117.17,920800000.0
2007-10-23 03:41:00,117.17,117.175,117.145,117.155,588000000.0
2007-10-23 03:42:00,117.155,117.155,117.145,117.155,256000000.0
2007-10-23 03:43:00,117.155,117.155,117.125,117.145,774100002.0
2007-10-23 03:44:00,117.14,117.145,117.13,117.13,764000000.0
2007-10-23 03:45:00,117.13,117.14,117.125,117.13,356000000.0
2007-10-23 03:46:00,117.13,117.135,117.125,117.13,184000000.0
2007-10-23 03:47:00,117.13,117.145,117.12,117.135,772000000.0
2007-10-23 03:48:00,117.135,117.155,117.135,117.155,616000000.0
2007-10-23 03:49:00,117.155,117.175,117.145,117.165,740000000.0
2007-10-23 03:50:00,117.165,117.18,117.16,117.17,560500000.0
2007-10-23 03:51:00,117.17,117.18,117.155,117.175,491800006.0
2007-10-23 03:52:00,117.18,117.185,117.165,117.18,432000000.0
2007-10-23 03:53:00,117.18,117.185,117.175,117.185,340000000.0
2007-10-23 03:54:00,117.175,117.185,117.165,117.17,438700003.0
2007-10-23 03:55:00,117.175,117.205,117.175,117.195,480799999.0
2007-10-23 03:56:00,117.195,117.195,117.165,117.18,247500000.0
2007-10-23 03:57:00,117.18,117.205,117.175,117.19,854900000.0
2007-10-23 03:58:00,117.19,117.205,117.165,117.195,495000000.0
2007-10-23 03:59:00,117.195,117.2,117.155,117.16,894800000.0
2007-10-23 04:00:00,117.165,117.195,117.155,117.185,467100000.0
2007-10-23 04:01:00,117.185,117.19,117.175,117.18,474000000.0
2007-10-23 04:02:00,117.18,117.215,117.175,117.2,734200001.0
2007-10-23 04:03:00,117.2,117.215,117.185,117.215,411400000.0
2007-10-23 04:04:00,117.205,117.225,117.205,117.21,372000000.0
2007-10-23 04:05:00,117.21,117.22,117.2,117.22,377200000.0
2007-10-23 04:06:00,117.22,117.24,117.22,117.235,540000000.0
2007-10-23 04:07:00,117.235,117.245,117.225,117.235,667700008.0
2007-10-23 04:08:00,117.245,117.25,117.235,117.245,500900006.0
2007-10-23 04:09:00,117.245,117.245,117.205,117.22,604800000.0
2007-10-23 04:10:00,117.215,117.22,117.2,117.22,268600000.0
2007-10-23 04:11:00,117.22,117.22,117.205,117.22,421300001.0
2007-10-23 04:12:00,117.225,117.245,117.215,117.235,416800000.0
2007-10-23 04:13:00,117.235,117.235,117.225,117.235,212000000.0
2007-10-23 04:14:00,117.235,117.24,117.235,117.24,420000000.0
2007-10-23 04:15:00,117.24,117.24,117.23,117.24,220000000.0
2007-10-23 04:16:00,117.235,117.245,117.225,117.235,484000000.0
2007-10-23 04:17:00,117.23,117.245,117.215,117.225,269200001.0
2007-10-23 04:18:00,117.225,117.235,117.205,117.235,509500000.0
2007-10-23 04:19:00,117.24,117.27,117.235,117.25,444200000.0
2007-10-23 04:20:00,117.25,117.255,117.23,117.24,422100000.0
2007-10-23 04:21:00,117.24,117.265,117.225,117.265,813200000.0
2007-10-23 04:22:00,117.27,117.285,117.255,117.285,652800000.0
2007-10-23 04:23:00,117.285,117.285,117.265,117.265,464000000.0
2007-10-23 04:24:00,117.265,117.275,117.255,117.275,352000000.0
2007-10-23 04:25:00,117.275,117.29,117.275,117.28,583200000.0
2007-10-23 04:26:00,117.28,117.28,117.27,117.275,360000000.0
2007-10-23 04:27:00,117.275,117.28,117.255,117.255,568000000.0
2007-10-23 04:28:00,117.255,117.275,117.245,117.265,511699998.0
2007-10-23 04:29:00,117.265,117.275,117.265,117.265,197000000.0
2007-10-23 04:30:00,117.27,117.28,117.255,117.27,433100000.0
2007-10-23 04:31:00,117.27,117.27,117.255,117.26,360000000.0
2007-10-23 04:32:00,117.265,117.265,117.245,117.245,388000000.0
2007-10-23 04:33:00,117.245,117.25,117.235,117.235,304600001.0
2007-10-23 04:34:00,117.235,117.25,117.22,117.225,534999999.0
2007-10-23 04:35:00,117.225,117.245,117.22,117.235,360000000.0
2007-10-23 04:36:00,117.235,117.245,117.225,117.245,259500000.0
2007-10-23 04:37:00,117.245,117.245,117.225,117.235,84500000.0
2007-10-23 04:38:00,117.24,117.245,117.23,117.245,327000000.0
2007-10-23 04:39:00,117.245,117.245,117.21,117.235,435500002.0
2007-10-23 04:40:00,117.235,117.235,117.22,117.225,168200000.0
2007-10-23 04:41:00,117.225,117.235,117.215,117.225,204000000.0
2007-10-23 04:42:00,117.225,117.225,117.185,117.185,372500000.0
2007-10-23 04:43:00,117.185,117.195,117.175,117.185,425200000.0
2007-10-23 04:44:00,117.19,117.215,117.175,117.19,700300000.0
2007-10-23 04:45:00,117.19,117.19,117.165,117.185,512000000.0
2007-10-23 04:46:00,117.185,117.195,117.175,117.195,318200000.0
2007-10-23 04:47:00,117.2,117.2,117.19,117.195,352000000.0
2007-10-23 04:48:00,117.185,117.21,117.185,117.195,464800000.0
2007-10-23 04:49:00,117.195,117.195,117.175,117.185,393900000.0
2007-10-23 04:50:00,117.185,117.215,117.185,117.2,352000000.0
2007-10-23 04:51:00,117.2,117.24,117.2,117.215,629600000.0
2007-10-23 04:52:00,117.21,117.225,117.205,117.215,383500000.0
2007-10-23 04:53:00,117.215,117.245,117.215,117.245,439200000.0
2007-10-23 04:54:00,117.245,117.245,117.22,117.23,635000002.0
2007-10-23 04:55:00,117.23,117.23,117.205,117.215,552999999.0
2007-10-23 04:56:00,117.215,117.225,117.195,117.195,414999997.0
2007-10-23 04:57:00,117.195,117.215,117.195,117.195,218800000.0
2007-10-23 04:58:00,117.195,117.215,117.185,117.195,317999999.0
2007-10-23 04:59:00,117.195,117.205,117.175,117.19,718900000.0
2007-10-23 05:00:00,117.19,117.215,117.155,117.2,629900000.0
2007-10-23 05:01:00,117.2,117.215,117.185,117.215,203800000.0
2007-10-23 05:02:00,117.215,117.215,117.175,117.19,573100000.0
2007-10-23 05:03:00,117.185,117.19,117.175,117.175,330800000.0
2007-10-23 05:04:00,117.19,117.19,117.175,117.19,170400000.0
2007-10-23 05:05:00,117.175,117.195,117.175,117.195,423600000.0
2007-10-23 05:06:00,117.195,117.195,117.185,117.195,215800000.0
2007-10-23 05:07:00,117.195,117.195,117.185,117.195,164000000.0
2007-10-23 05:08:00,117.195,117.195,117.175,117.175,170400000.0
2007-10-23 05:09:00,117.19,117.19,117.165,117.175,357100000.0
2007-10-23 05:10:00,117.195,117.2,117.175,117.195,260400000.0
2007-10-23 05:11:00,117.195,117.2,117.195,117.195,240000000.0
2007-10-23 05:12:00,117.195,117.2,117.19,117.19,320000000.0
2007-10-23 05:13:00,117.19,117.2,117.185,117.185,282700000.0
2007-10-23 05:14:00,117.185,117.21,117.185,117.205,376500000.0
2007-10-23 05:15:00,117.205,117.22,117.195,117.22,381400000.0
2007-10-23 05:16:00,117.22,117.235,117.22,117.235,360000000.0
2007-10-23 05:17:00,117.235,117.26,117.235,117.26,448000000.0
2007-10-23 05:18:00,117.26,117.265,117.245,117.26,1070400002.0
2007-10-23 05:19:00,117.26,117.285,117.255,117.285,502800000.0
2007-10-23 05:20:00,117.285,117.295,117.275,117.285,394300005.0
2007-10-23 05:21:00,117.285,117.305,117.275,117.305,361100002.0
2007-10-23 05:22:00,117.305,117.305,117.295,117.295,326000000.0
2007-10-23 05:23:00,117.295,117.325,117.275,117.325,336299999.0
2007-10-23 05:24:00,117.325,117.38,117.325,117.365,678700000.0
2007-10-23 05:25:00,117.365,117.395,117.355,117.39,645700002.0
2007-10-23 05:26:00,117.39,117.39,117.325,117.345,809600002.0
2007-10-23 05:27:00,117.345,117.39,117.34,117.39,625500000.0
2007-10-23 05:28:00,117.39,117.395,117.355,117.375,433100003.0
2007-10-23 05:29:00,117.355,117.375,117.345,117.365,427700002.0
2007-10-23 05:30:00,117.355,117.37,117.355,117.355,224800000.0
2007-10-23 05:31:00,117.37,117.39,117.355,117.375,680600003.0
2007-10-23 05:32:00,117.375,117.39,117.375,117.385,501099996.0
2007-10-23 05:33:00,117.38,117.385,117.375,117.38,379599998.0
2007-10-23 05:34:00,117.38,117.405,117.375,117.395,452799999.0
2007-10-23 05:35:00,117.395,117.435,117.385,117.425,1002900001.0
2007-10-23 05:36:00,117.425,117.425,117.4,117.42,537300002.0
2007-10-23 05:37:00,117.42,117.465,117.415,117.455,786000000.0
2007-10-23 05:38:00,117.445,117.455,117.435,117.44,931199994.0
2007-10-23 05:39:00,117.44,117.46,117.435,117.445,596800000.0
2007-10-23 05:40:00,117.46,117.47,117.445,117.45,542899996.0
2007-10-23 05:41:00,117.45,117.455,117.44,117.445,280000000.0
2007-10-23 05:42:00,117.445,117.46,117.43,117.46,534500000.0
2007-10-23 05:43:00,117.445,117.485,117.445,117.485,651600000.0
2007-10-23 05:44:00,117.48,117.49,117.48,117.49,720000000.0
2007-10-23 05:45:00,117.485,117.49,117.475,117.48,588800000.0
2007-10-23 05:46:00,117.48,117.485,117.455,117.485,666000000.0
2007-10-23 05:47:00,117.485,117.485,117.475,117.475,515500000.0
2007-10-23 05:48:00,117.475,117.475,117.445,117.455,486899994.0
2007-10-23 05:49:00,117.445,117.47,117.445,117.47,499200003.0
2007-10-23 05:50:00,117.47,117.48,117.44,117.44,516000000.0
2007-10-23 05:51:00,117.445,117.455,117.425,117.445,607999999.0
2007-10-23 05:52:00,117.445,117.455,117.43,117.44,708100000.0
2007-10-23 05:53:00,117.44,117.44,117.42,117.43,709600000.0
2007-10-23 05:54:00,117.43,117.435,117.425,117.425,345200000.0
2007-10-23 05:55:00,117.435,117.445,117.405,117.405,630000000.0
2007-10-23 05:56:00,117.405,117.445,117.405,117.445,283600000.0
2007-10-23 05:57:00,117.445,117.445,117.425,117.435,262900000.0
2007-10-23 05:58:00,117.435,117.44,117.425,117.44,243200000.0
2007-10-23 05:59:00,117.44,117.455,117.43,117.445,528000000.0
2007-10-23 06:00:00,117.445,117.455,117.425,117.455,401199999.0
2007-10-23 06:01:00,117.455,117.455,117.41,117.435,599600000.0
2007-10-23 06:02:00,117.435,117.45,117.425,117.44,422900000.0
2007-10-23 06:03:00,117.44,117.44,117.405,117.405,722499994.0
2007-10-23 06:04:00,117.405,117.42,117.385,117.41,769299999.0
2007-10-23 06:05:00,117.395,117.43,117.395,117.42,366600000.0
2007-10-23 06:06:00,117.42,117.43,117.405,117.425,526299991.0
2007-10-23 06:07:00,117.425,117.43,117.405,117.42,491399991.0
2007-10-23 06:08:00,117.42,117.435,117.405,117.43,339499996.0
2007-10-23 06:09:00,117.43,117.455,117.355,117.38,964599997.0
2007-10-23 06:10:00,117.37,117.37,117.295,117.3,1022199999.0
2007-10-23 06:11:00,117.295,117.34,117.275,117.325,691300000.0
2007-10-23 06:12:00,117.335,117.34,117.325,117.34,381900000.0
2007-10-23 06:13:00,117.34,117.38,117.34,117.365,624000000.0
2007-10-23 06:14:00,117.365,117.405,117.365,117.37,855800000.0
2007-10-23 06:15:00,117.365,117.4,117.365,117.375,939600001.0
2007-10-23 06:16:00,117.375,117.375,117.36,117.37,741700000.0
2007-10-23 06:17:00,117.37,117.38,117.36,117.38,572000000.0
2007-10-23 06:18:00,117.38,117.38,117.365,117.365,546700000.0
2007-10-23 06:19:00,117.375,117.38,117.355,117.38,466700000.0
2007-10-23 06:20:00,117.38,117.39,117.365,117.375,436600001.0
2007-10-23 06:21:00,117.375,117.39,117.355,117.365,760600000.0
2007-10-23 06:22:00,117.365,117.375,117.36,117.375,561000001.0
2007-10-23 06:23:00,117.375,117.395,117.375,117.395,435300000.0
2007-10-23 06:24:00,117.395,117.4,117.37,117.385,776800000.0
2007-10-23 06:25:00,117.385,117.39,117.355,117.375,850900001.0
2007-10-23 06:26:00,117.375,117.395,117.37,117.395,414000000.0
2007-10-23 06:27:00,117.395,117.405,117.39,117.4,476800001.0
2007-10-23 06:28:00,117.4,117.42,117.395,117.415,602000000.0
2007-10-23 06:29:00,117.405,117.415,117.4,117.415,488400000.0
2007-10-23 06:30:00,117.415,117.415,117.385,117.395,674800002.0
2007-10-23 06:31:00,117.4,117.405,117.345,117.365,974000011.0
2007-10-23 06:32:00,117.36,117.375,117.35,117.36,375700002.0
2007-10-23 06:33:00,117.36,117.375,117.355,117.37,524300001.0
2007-10-23 06:34:00,117.375,117.375,117.355,117.375,529599999.0
2007-10-23 06:35:00,117.375,117.375,117.37,117.375,368000000.0
2007-10-23 06:36:00,117.375,117.385,117.345,117.345,817500006.0
2007-10-23 06:37:00,117.34,117.35,117.32,117.32,633800000.0
2007-10-23 06:38:00,117.32,117.34,117.295,117.3,731800000.0
2007-10-23 06:39:00,117.3,117.31,117.265,117.29,803200001.0
2007-10-23 06:40:00,117.285,117.29,117.265,117.275,537600000.0
2007-10-23 06:41:00,117.275,117.28,117.265,117.265,534800002.0
2007-10-23 06:42:00,117.265,117.285,117.255,117.285,568400001.0
2007-10-23 06:43:00,117.285,117.285,117.225,117.225,758200004.0
2007-10-23 06:44:00,117.22,117.225,117.115,117.125,1436800014.0
2007-10-23 06:45:00,117.135,117.195,117.095,117.18,1162400001.0
2007-10-23 06:46:00,117.18,117.195,117.125,117.175,946399999.0
2007-10-23 06:47:00,117.175,117.2,117.175,117.185,332700000.0
2007-10-23 06:48:00,117.19,117.23,117.185,117.225,550100000.0
2007-10-23 06:49:00,117.225,117.26,117.205,117.255,482999998.0
2007-10-23 06:50:00,117.245,117.255,117.225,117.255,421499997.0
2007-10-23 06:51:00,117.255,117.26,117.215,117.23,662200000.0
2007-10-23 06:52:00,117.23,117.32,117.225,117.32,569899999.0
2007-10-23 06:53:00,117.32,117.32,117.265,117.285,933400000.0
2007-10-23 06:54:00,117.285,117.295,117.275,117.275,416000005.0
2007-10-23 06:55:00,117.285,117.29,117.255,117.29,321300000.0
2007-10-23 06:56:00,117.29,117.315,117.275,117.31,355400000.0
2007-10-23 06:57:00,117.305,117.31,117.275,117.275,464200000.0
2007-10-23 06:58:00,117.275,117.295,117.275,117.29,251200000.0
2007-10-23 06:59:00,117.29,117.29,117.255,117.255,389100000.0
2007-10-23 07:00:00,117.275,117.28,117.245,117.27,423200000.0
2007-10-23 07:01:00,117.27,117.33,117.245,117.33,575200000.0
2007-10-23 07:02:00,117.33,117.335,117.285,117.32,818999999.0
2007-10-23 07:03:00,117.32,117.34,117.315,117.335,776000000.0
2007-10-23 07:04:00,117.335,117.355,117.32,117.32,608000000.0
2007-10-23 07:05:00,117.32,117.34,117.315,117.325,504000000.0
2007-10-23 07:06:00,117.33,117.335,117.315,117.315,617399995.0
2007-10-23 07:07:00,117.315,117.345,117.315,117.345,360000000.0
2007-10-23 07:08:00,117.345,117.345,117.33,117.33,522700000.0
2007-10-23 07:09:00,117.33,117.34,117.325,117.34,576800000.0
2007-10-23 07:10:00,117.34,117.355,117.325,117.335,493099996.0
2007-10-23 07:11:00,117.335,117.355,117.325,117.34,394099999.0
2007-10-23 07:12:00,117.34,117.34,117.325,117.34,320000000.0
2007-10-23 07:13:00,117.34,117.34,117.315,117.315,333199999.0
2007-10-23 07:14:00,117.315,117.335,117.315,117.325,203499998.0
2007-10-23 07:15:00,117.33,117.35,117.325,117.34,279100000.0
2007-10-23 07:16:00,117.34,117.355,117.335,117.34,508000000.0
2007-10-23 07:17:00,117.34,117.355,117.335,117.34,467300000.0
2007-10-23 07:18:00,117.34,117.345,117.325,117.345,298100000.0
2007-10-23 07:19:00,117.345,117.385,117.335,117.37,757000000.0
2007-10-23 07:20:00,117.375,117.375,117.37,117.37,264000000.0
2007-10-23 07:21:00,117.37,117.37,117.335,117.355,349800000.0
2007-10-23 07:22:00,117.365,117.375,117.355,117.365,270400000.0
2007-10-23 07:23:00,117.365,117.37,117.355,117.355,235600000.0
2007-10-23 07:24:00,117.355,117.39,117.305,117.35,668800000.0
2007-10-23 07:25:00,117.35,117.37,117.325,117.335,440500000.0
2007-10-23 07:26:00,117.355,117.37,117.335,117.335,486400000.0
2007-10-23 07:27:00,117.345,117.365,117.335,117.36,332400000.0
2007-10-23 07:28:00,117.36,117.38,117.36,117.37,536000000.0
2007-10-23 07:29:00,117.37,117.385,117.355,117.36,592500000.0
2007-10-23 07:30:00,117.355,117.375,117.355,117.365,884000000.0
2007-10-23 07:31:00,117.365,117.42,117.355,117.395,834300007.0
2007-10-23 07:32:00,117.395,117.42,117.355,117.375,901900004.0
2007-10-23 07:33:00,117.375,117.405,117.375,117.375,698699999.0
2007-10-23 07:34:00,117.375,117.405,117.345,117.38,817600000.0
2007-10-23 07:35:00,117.38,117.39,117.345,117.375,687100000.0
2007-10-23 07:36:00,117.375,117.385,117.345,117.37,520100000.0
2007-10-23 07:37:00,117.37,117.37,117.285,117.3,908000000.0
2007-10-23 07:38:00,117.295,117.31,117.265,117.295,756300000.0
2007-10-23 07:39:00,117.31,117.35,117.285,117.35,525700000.0
2007-10-23 07:40:00,117.35,117.35,117.305,117.33,640800000.0
2007-10-23 07:41:00,117.33,117.345,117.31,117.345,693600000.0
2007-10-23 07:42:00,117.345,117.385,117.345,117.375,532000000.0
2007-10-23 07:43:00,117.38,117.385,117.365,117.37,326100000.0
2007-10-23 07:44:00,117.375,117.375,117.365,117.365,533900000.0
2007-10-23 07:45:00,117.365,117.375,117.355,117.365,576000000.0
2007-10-23 07:46:00,117.365,117.365,117.35,117.365,324000000.0
2007-10-23 07:47:00,117.365,117.365,117.335,117.335,448899999.0
2007-10-23 07:48:00,117.335,117.365,117.335,117.365,372200000.0
2007-10-23 07:49:00,117.365,117.385,117.355,117.375,525800001.0
2007-10-23 07:50:00,117.375,117.385,117.375,117.385,274900000.0
2007-10-23 07:51:00,117.385,117.395,117.385,117.395,348000000.0
2007-10-23 07:52:00,117.395,117.405,117.365,117.375,399100001.0
2007-10-23 07:53:00,117.365,117.375,117.325,117.335,469200000.0
2007-10-23 07:54:00,117.33,117.345,117.325,117.345,257900000.0
2007-10-23 07:55:00,117.335,117.345,117.335,117.335,280000000.0
2007-10-23 07:56:00,117.345,117.355,117.33,117.33,359100000.0
2007-10-23 07:57:00,117.335,117.355,117.335,117.345,196000000.0
2007-10-23 07:58:00,117.345,117.365,117.315,117.335,420000000.0
2007-10-23 07:59:00,117.335,117.365,117.335,117.365,296000000.0
2007-10-23 08:00:00,117.375,117.395,117.34,117.395,690100000.0
2007-10-23 08:01:00,117.395,117.505,117.395,117.485,674000000.0
2007-10-23 08:02:00,117.485,117.505,117.48,117.495,493900000.0
2007-10-23 08:03:00,117.495,117.495,117.455,117.495,643600000.0
2007-10-23 08:04:00,117.495,117.515,117.47,117.505,449100000.0
2007-10-23 08:05:00,117.515,117.52,117.445,117.495,623000000.0
2007-10-23 08:06:00,117.495,117.495,117.46,117.485,380400001.0
2007-10-23 08:07:00,117.485,117.485,117.435,117.445,631899997.0
2007-10-23 08:08:00,117.445,117.455,117.42,117.42,340000000.0
2007-10-23 08:09:00,117.42,117.435,117.385,117.405,553200000.0
2007-10-23 08:10:00,117.405,117.435,117.385,117.425,784700002.0
2007-10-23 08:11:00,117.42,117.435,117.395,117.43,705800002.0
2007-10-23 08:12:00,117.425,117.495,117.415,117.495,866400000.0
2007-10-23 08:13:00,117.495,117.545,117.495,117.545,600900000.0
2007-10-23 08:14:00,117.545,117.565,117.525,117.565,580800000.0
2007-10-23 08:15:00,117.565,117.615,117.56,117.595,1001600000.0
2007-10-23 08:16:00,117.595,117.675,117.575,117.665,759200000.0
2007-10-23 08:17:00,117.665,117.665,117.625,117.645,405300000.0
2007-10-23 08:18:00,117.645,117.715,117.625,117.675,732100000.0
2007-10-23 08:19:00,117.675,117.675,117.655,117.665,372000000.0
2007-10-23 08:20:00,117.665,117.695,117.645,117.655,743500000.0
2007-10-23 08:21:00,117.65,117.685,117.635,117.665,658200000.0
2007-10-23 08:22:00,117.665,117.675,117.6,117.615,724300000.0
2007-10-23 08:23:00,117.605,117.725,117.605,117.685,1059500000.0
2007-10-23 08:24:00,117.685,117.765,117.685,117.725,1030800001.0
2007-10-23 08:25:00,117.715,117.795,117.715,117.755,584300000.0
2007-10-23 08:26:00,117.755,117.765,117.74,117.745,281600000.0
2007-10-23 08:27:00,117.745,117.745,117.695,117.705,517700000.0
2007-10-23 08:28:00,117.705,117.705,117.655,117.675,683499997.0
2007-10-23 08:29:00,117.675,117.685,117.61,117.615,1001499995.0
2007-10-23 08:30:00,117.615,117.645,117.605,117.625,724700000.0
2007-10-23 08:31:00,117.625,117.7,117.625,117.68,975899989.0
2007-10-23 08:32:00,117.685,117.705,117.665,117.685,847899992.0
2007-10-23 08:33:00,117.695,117.705,117.625,117.635,858499997.0
2007-10-23 08:34:00,117.625,117.645,117.62,117.62,829699993.0
2007-10-23 08:35:00,117.62,117.73,117.62,117.725,733600002.0
2007-10-23 08:36:00,117.725,117.725,117.66,117.675,886000002.0
2007-10-23 08:37:00,117.675,117.715,117.665,117.665,931200000.0
2007-10-23 08:38:00,117.67,117.675,117.66,117.67,473600000.0
2007-10-23 08:39:00,117.67,117.67,117.585,117.585,764000000.0
2007-10-23 08:40:00,117.585,117.585,117.495,117.51,1437600000.0
2007-10-23 08:41:00,117.51,117.57,117.495,117.565,1372400001.0
2007-10-23 08:42:00,117.565,117.58,117.53,117.555,1369600001.0
2007-10-23 08:43:00,117.555,117.565,117.485,117.485,1380000002.0
2007-10-23 08:44:00,117.485,117.49,117.43,117.44,1433600001.0
2007-10-23 08:45:00,117.445,117.475,117.405,117.46,1397000000.0
2007-10-23 08:46:00,117.46,117.485,117.445,117.475,1023600000.0
2007-10-23 08:47:00,117.475,117.565,117.475,117.565,608800000.0
2007-10-23 08:48:00,117.565,117.66,117.55,117.615,1257600000.0
2007-10-23 08:49:00,117.62,117.665,117.615,117.655,1143200000.0
2007-10-23 08:50:00,117.655,117.67,117.595,117.645,958700003.0
2007-10-23 08:51:00,117.635,117.665,117.615,117.635,1165800003.0
2007-10-23 08:52:00,117.635,117.655,117.605,117.625,1121800001.0
2007-10-23 08:53:00,117.625,117.655,117.625,117.645,554400000.0
2007-10-23 08:54:00,117.645,117.655,117.605,117.625,712800000.0
2007-10-23 08:55:00,117.625,117.645,117.615,117.625,878400000.0
2007-10-23 08:56:00,117.625,117.635,117.605,117.625,1089600001.0
2007-10-23 08:57:00,117.625,117.625,117.595,117.6,950400000.0
2007-10-23 08:58:00,117.6,117.605,117.565,117.585,1070800001.0
2007-10-23 08:59:00,117.59,117.6,117.545,117.555,918900007.0
2007-10-23 09:00:00,117.555,117.605,117.555,117.605,988000014.0
2007-10-23 09:01:00,117.605,117.655,117.595,117.645,1340000000.0
2007-10-23 09:02:00,117.645,117.705,117.63,117.705,865600000.0
2007-10-23 09:03:00,117.7,117.71,117.64,117.655,1106400000.0
2007-10-23 09:04:00,117.655,117.665,117.625,117.665,909100002.0
2007-10-23 09:05:00,117.66,117.665,117.6,117.63,1312400000.0
2007-10-23 09:06:00,117.63,117.66,117.625,117.645,996500000.0
2007-10-23 09:07:00,117.645,117.645,117.615,117.635,727200002.0
2007-10-23 09:08:00,117.635,117.635,117.485,117.485,969700003.0
2007-10-23 09:09:00,117.49,117.565,117.445,117.565,1471300011.0
2007-10-23 09:10:00,117.565,117.59,117.525,117.585,928600005.0
2007-10-23 09:11:00,117.585,117.605,117.575,117.605,461600000.0
2007-10-23 09:12:00,117.605,117.605,117.595,117.605,529600000.0
2007-10-23 09:13:00,117.605,117.615,117.595,117.615,406400001.0
2007-10-23 09:14:00,117.615,117.625,117.595,117.62,881600000.0
2007-10-23 09:15:00,117.62,117.63,117.605,117.605,1043300000.0
2007-10-23 09:16:00,117.605,117.64,117.6,117.605,1100000000.0
2007-10-23 09:17:00,117.605,117.615,117.575,117.575,1273600000.0
2007-10-23 09:18:00,117.575,117.61,117.565,117.595,1041800005.0
2007-10-23 09:19:00,117.605,117.615,117.585,117.615,883900004.0
2007-10-23 09:20:00,117.615,117.625,117.57,117.615,1104000000.0
2007-10-23 09:21:00,117.615,117.625,117.605,117.625,829600000.0
2007-10-23 09:22:00,117.625,117.665,117.625,117.65,865900000.0
2007-10-23 09:23:00,117.65,117.66,117.615,117.635,768700006.0
2007-10-23 09:24:00,117.615,117.65,117.615,117.625,795200009.0
2007-10-23 09:25:00,117.625,117.625,117.595,117.605,1098400000.0
2007-10-23 09:26:00,117.605,117.615,117.595,117.595,695200000.0
2007-10-23 09:27:00,117.595,117.595,117.5,117.505,1236800002.0
2007-10-23 09:28:00,117.505,117.52,117.475,117.485,1427900006.0
2007-10-23 09:29:00,117.485,117.485,117.395,117.425,1360000000.0
2007-10-23 09:30:00,117.425,117.46,117.425,117.46,1107200000.0
2007-10-23 09:31:00,117.46,117.545,117.46,117.52,1155600000.0
2007-10-23 09:32:00,117.525,117.54,117.515,117.52,764000000.0
2007-10-23 09:33:00,117.52,117.525,117.475,117.51,1225900002.0
2007-10-23 09:34:00,117.505,117.51,117.485,117.495,1008800000.0
2007-10-23 09:35:00,117.495,117.505,117.475,117.505,622700000.0
2007-10-23 09:36:00,117.505,117.505,117.455,117.465,523000006.0
2007-10-23 09:37:00,117.475,117.515,117.475,117.5,920500005.0
2007-10-23 09:38:00,117.505,117.52,117.485,117.515,863300004.0
2007-10-23 09:39:00,117.515,117.56,117.515,117.56,1047000005.0
2007-10-23 09:40:00,117.56,117.595,117.555,117.595,963300006.0
2007-10-23 09:41:00,117.595,117.675,117.595,117.655,1393300001.0
2007-10-23 09:42:00,117.655,117.66,117.555,117.615,1620300010.0
2007-10-23 09:43:00,117.615,117.635,117.575,117.575,941900019.0
2007-10-23 09:44:00,117.575,117.595,117.555,117.565,870400006.0
2007-10-23 09:45:00,117.565,117.595,117.555,117.555,862400009.0
2007-10-23 09:46:00,117.565,117.605,117.55,117.565,1142600014.0
2007-10-23 09:47:00,117.565,117.585,117.545,117.555,512800000.0
2007-10-23 09:48:00,117.555,117.555,117.515,117.525,668800001.0
2007-10-23 09:49:00,117.525,117.535,117.445,117.455,963300006.0
2007-10-23 09:50:00,117.445,117.455,117.425,117.445,1070400000.0
2007-10-23 09:51:00,117.445,117.445,117.345,117.38,1165600003.0
2007-10-23 09:52:00,117.38,117.47,117.37,117.45,1065300000.0
2007-10-23 09:53:00,117.455,117.485,117.455,117.455,991100002.0
2007-10-23 09:54:00,117.455,117.495,117.455,117.49,701500000.0
2007-10-23 09:55:00,117.485,117.505,117.485,117.495,855100008.0
2007-10-23 09:56:00,117.495,117.52,117.495,117.51,840000000.0
2007-10-23 09:57:00,117.51,117.51,117.415,117.425,996800000.0
2007-10-23 09:58:00,117.425,117.465,117.425,117.445,826700001.0
2007-10-23 09:59:00,117.445,117.505,117.435,117.505,614400001.0
2007-10-23 10:00:00,117.5,117.5,117.425,117.425,1159400008.0
2007-10-23 10:01:00,117.44,117.475,117.415,117.465,1130700006.0
2007-10-23 10:02:00,117.45,117.525,117.445,117.525,996200000.0
2007-10-23 10:03:00,117.525,117.535,117.485,117.495,619200007.0
2007-10-23 10:04:00,117.495,117.495,117.435,117.435,569700006.0
2007-10-23 10:05:00,117.435,117.485,117.435,117.475,645600003.0
2007-10-23 10:06:00,117.465,117.485,117.45,117.48,994100005.0
2007-10-23 10:07:00,117.48,117.525,117.48,117.525,911200004.0
2007-10-23 10:08:00,117.525,117.555,117.475,117.495,768000000.0
2007-10-23 10:09:00,117.495,117.495,117.405,117.415,820900000.0
2007-10-23 10:10:00,117.415,117.43,117.395,117.425,821500006.0
2007-10-23 10:11:00,117.42,117.455,117.42,117.455,210700000.0
2007-10-23 10:12:00,117.455,117.565,117.455,117.555,872000000.0
2007-10-23 10:13:00,117.555,117.59,117.545,117.545,793700004.0
2007-10-23 10:14:00,117.545,117.545,117.505,117.53,845400000.0
2007-10-23 10:15:00,117.53,117.615,117.53,117.615,655200000.0
2007-10-23 10:16:00,117.62,117.655,117.615,117.63,967800000.0
2007-10-23 10:17:00,117.625,117.715,117.625,117.705,1007200000.0
2007-10-23 10:18:00,117.705,117.75,117.675,117.675,1012000006.0
2007-10-23 10:19:00,117.685,117.715,117.655,117.675,839600006.0
2007-10-23 10:20:00,117.675,117.675,117.625,117.645,352000000.0
2007-10-23 10:21:00,117.645,117.645,117.605,117.605,519600000.0
2007-10-23 10:22:00,117.605,117.645,117.595,117.605,680000000.0
2007-10-23 10:23:00,117.6,117.655,117.585,117.645,1182800007.0
2007-10-23 10:24:00,117.645,117.68,117.63,117.68,793400000.0
2007-10-23 10:25:00,117.68,117.68,117.615,117.615,844000000.0
2007-10-23 10:26:00,117.615,117.625,117.555,117.565,1100900016.0
2007-10-23 10:27:00,117.57,117.605,117.565,117.585,1154700004.0
2007-10-23 10:28:00,117.585,117.605,117.575,117.575,667000000.0
2007-10-23 10:29:00,117.575,117.63,117.575,117.625,809400000.0
2007-10-23 10:30:00,117.625,117.645,117.615,117.625,695200000.0
2007-10-23 10:31:00,117.625,117.645,117.585,117.605,893600000.0
2007-10-23 10:32:00,117.605,117.63,117.595,117.62,856000000.0
2007-10-23 10:33:00,117.62,117.65,117.62,117.64,883400000.0
2007-10-23 10:34:00,117.635,117.64,117.62,117.64,866400000.0
2007-10-23 10:35:00,117.64,117.645,117.605,117.62,777600000.0
2007-10-23 10:36:00,117.62,117.645,117.615,117.635,768400002.0
2007-10-23 10:37:00,117.625,117.635,117.605,117.61,580800000.0
2007-10-23 10:38:00,117.605,117.62,117.595,117.605,509900000.0
2007-10-23 10:39:00,117.61,117.62,117.595,117.605,524800001.0
2007-10-23 10:40:00,117.61,117.61,117.565,117.585,454500000.0
2007-10-23 10:41:00,117.585,117.61,117.545,117.605,595100000.0
2007-10-23 10:42:00,117.605,117.605,117.595,117.6,313600000.0
2007-10-23 10:43:00,117.6,117.6,117.575,117.575,446400000.0
2007-10-23 10:44:00,117.575,117.58,117.525,117.565,515100000.0
2007-10-23 10:45:00,117.575,117.58,117.57,117.575,379200000.0
2007-10-23 10:46:00,117.575,117.575,117.555,117.565,599500000.0
2007-10-23 10:47:00,117.555,117.59,117.555,117.585,511700001.0
2007-10-23 10:48:00,117.585,117.605,117.565,117.605,715099999.0
2007-10-23 10:49:00,117.605,117.66,117.605,117.66,585800000.0
2007-10-23 10:50:00,117.655,117.685,117.655,117.655,678400000.0
2007-10-23 10:51:00,117.655,117.655,117.615,117.615,782400000.0
2007-10-23 10:52:00,117.615,117.635,117.595,117.595,528700004.0
2007-10-23 10:53:00,117.605,117.625,117.59,117.615,752000000.0
2007-10-23 10:54:00,117.615,117.615,117.565,117.595,766000006.0
2007-10-23 10:55:00,117.595,117.595,117.555,117.585,358100000.0
2007-10-23 10:56:00,117.585,117.595,117.585,117.595,190400000.0
2007-10-23 10:57:00,117.595,117.625,117.575,117.605,418300000.0
2007-10-23 10:58:00,117.605,117.625,117.575,117.625,486300000.0
2007-10-23 10:59:00,117.615,117.655,117.605,117.645,589100000.0
2007-10-23 11:00:00,117.645,117.675,117.64,117.64,305600000.0
2007-10-23 11:01:00,117.64,117.65,117.625,117.635,818400000.0
2007-10-23 11:02:00,117.645,117.65,117.605,117.625,222400000.0
2007-10-23 11:03:00,117.625,117.635,117.625,117.625,256000000.0
2007-10-23 11:04:00,117.625,117.655,117.615,117.64,678900000.0
2007-10-23 11:05:00,117.645,117.665,117.635,117.645,662600000.0
2007-10-23 11:06:00,117.655,117.675,117.645,117.655,640100002.0
2007-10-23 11:07:00,117.655,117.675,117.61,117.66,914000001.0
2007-10-23 11:08:00,117.66,117.68,117.645,117.645,644900007.0
2007-10-23 11:09:00,117.665,117.675,117.635,117.65,1345400027.0
2007-10-23 11:10:00,117.65,117.675,117.625,117.665,977000002.0
2007-10-23 11:11:00,117.665,117.695,117.655,117.665,839200004.0
2007-10-23 11:12:00,117.665,117.67,117.615,117.625,630400000.0
2007-10-23 11:13:00,117.625,117.65,117.605,117.615,735200000.0
2007-10-23 11:14:00,117.615,117.675,117.615,117.66,1195100000.0
2007-10-23 11:15:00,117.66,117.695,117.645,117.665,532600000.0
2007-10-23 11:16:00,117.665,117.665,117.635,117.65,520900004.0
2007-10-23 11:17:00,117.645,117.655,117.625,117.645,795500005.0
2007-10-23 11:18:00,117.64,117.675,117.62,117.63,728700000.0
2007-10-23 11:19:00,117.63,117.73,117.63,117.705,1153000000.0
2007-10-23 11:20:00,117.7,117.705,117.675,117.685,590700000.0
2007-10-23 11:21:00,117.695,117.705,117.675,117.68,729400001.0
2007-10-23 11:22:00,117.68,117.69,117.675,117.675,618400000.0
2007-10-23 11:23:00,117.675,117.69,117.675,117.69,716800000.0
2007-10-23 11:24:00,117.685,117.695,117.665,117.695,1046800005.0
2007-10-23 11:25:00,117.7,117.7,117.645,117.645,582300000.0
2007-10-23 11:26:00,117.655,117.665,117.645,117.66,414400000.0
2007-10-23 11:27:00,117.665,117.665,117.655,117.655,169600000.0
2007-10-23 11:28:00,117.655,117.71,117.645,117.705,560000000.0
2007-10-23 11:29:00,117.705,117.755,117.675,117.755,772000001.0
2007-10-23 11:30:00,117.755,117.765,117.735,117.755,509100009.0
2007-10-23 11:31:00,117.755,117.765,117.715,117.725,529600000.0
2007-10-23 11:32:00,117.735,117.735,117.715,117.735,306100000.0
2007-10-23 11:33:00,117.735,117.745,117.715,117.745,250400000.0
2007-10-23 11:34:00,117.745,117.765,117.685,117.695,535200000.0
2007-10-23 11:35:00,117.705,117.765,117.705,117.725,401099999.0
2007-10-23 11:36:00,117.725,117.725,117.715,117.725,71200000.0
2007-10-23 11:37:00,117.725,117.725,117.675,117.695,313800000.0
2007-10-23 11:38:00,117.695,117.745,117.695,117.735,457600000.0
2007-10-23 11:39:00,117.745,117.755,117.695,117.705,354600000.0
2007-10-23 11:40:00,117.705,117.715,117.675,117.675,200000000.0
2007-10-23 11:41:00,117.675,117.695,117.665,117.675,341600000.0
2007-10-23 11:42:00,117.675,117.695,117.665,117.665,388000000.0
2007-10-23 11:43:00,117.675,117.685,117.665,117.675,316600000.0
2007-10-23 11:44:00,117.675,117.685,117.665,117.665,306800000.0
2007-10-23 11:45:00,117.665,117.705,117.665,117.705,514300000.0
2007-10-23 11:46:00,117.695,117.755,117.695,117.735,504900000.0
2007-10-23 11:47:00,117.735,117.745,117.725,117.735,536300000.0
2007-10-23 11:48:00,117.745,117.815,117.725,117.785,479300000.0
2007-10-23 11:49:00,117.785,117.915,117.785,117.875,998800000.0
2007-10-23 11:50:00,117.875,117.905,117.805,117.815,982100000.0
2007-10-23 11:51:00,117.825,117.845,117.765,117.775,1061000000.0
2007-10-23 11:52:00,117.775,117.835,117.775,117.805,515100001.0
2007-10-23 11:53:00,117.805,117.845,117.775,117.775,544000002.0
2007-10-23 11:54:00,117.775,117.785,117.755,117.775,681600000.0
2007-10-23 11:55:00,117.775,117.775,117.745,117.745,517600000.0
2007-10-23 11:56:00,117.745,117.775,117.705,117.715,561600000.0
2007-10-23 11:57:00,117.715,117.725,117.675,117.675,336800000.0
2007-10-23 11:58:00,117.675,117.725,117.675,117.715,501600000.0
2007-10-23 11:59:00,117.715,117.755,117.715,117.745,465400000.0
2007-10-23 12:00:00,117.755,117.775,117.725,117.735,914900000.0
2007-10-23 12:01:00,117.735,117.77,117.735,117.765,644800001.0
2007-10-23 12:02:00,117.765,117.795,117.765,117.775,1094400000.0
2007-10-23 12:03:00,117.775,117.815,117.765,117.765,787200002.0
2007-10-23 12:04:00,117.765,117.845,117.74,117.815,932000000.0
2007-10-23 12:05:00,117.815,117.845,117.805,117.815,1164600001.0
2007-10-23 12:06:00,117.815,117.825,117.755,117.765,1221600003.0
2007-10-23 12:07:00,117.765,117.765,117.665,117.7,1136400001.0
2007-10-23 12:08:00,117.7,117.7,117.675,117.685,942600000.0
2007-10-23 12:09:00,117.685,117.695,117.625,117.63,1522000001.0
2007-10-23 12:10:00,117.63,117.63,117.515,117.535,904500001.0
2007-10-23 12:11:00,117.535,117.535,117.495,117.53,935200005.0
2007-10-23 12:12:00,117.535,117.545,117.435,117.445,1078200000.0
2007-10-23 12:13:00,117.445,117.445,117.375,117.415,1498400007.0
2007-10-23 12:14:00,117.415,117.44,117.385,117.425,1575100006.0
2007-10-23 12:15:00,117.425,117.48,117.39,117.48,1359500000.0
2007-10-23 12:16:00,117.48,117.5,117.415,117.46,1470899999.0
2007-10-23 12:17:00,117.46,117.515,117.455,117.475,1076800000.0
2007-10-23 12:18:00,117.475,117.495,117.475,117.495,884600001.0
2007-10-23 12:19:00,117.495,117.495,117.475,117.475,570400000.0
2007-10-23 12:20:00,117.475,117.545,117.465,117.515,609900000.0
2007-10-23 12:21:00,117.515,117.545,117.5,117.525,672800000.0
2007-10-23 12:22:00,117.525,117.545,117.515,117.535,423200000.0
2007-10-23 12:23:00,117.535,117.555,117.525,117.555,553400000.0
2007-10-23 12:24:00,117.55,117.565,117.505,117.515,941300001.0
2007-10-23 12:25:00,117.505,117.555,117.505,117.555,665400000.0
2007-10-23 12:26:00,117.545,117.56,117.525,117.555,524400000.0
2007-10-23 12:27:00,117.56,117.605,117.555,117.585,866300000.0
2007-10-23 12:28:00,117.585,117.64,117.585,117.615,780000000.0
2007-10-23 12:29:00,117.615,117.665,117.615,117.655,791000000.0
2007-10-23 12:30:00,117.655,117.705,117.645,117.685,807200000.0
2007-10-23 12:31:00,117.685,117.765,117.685,117.755,906600000.0
2007-10-23 12:32:00,117.76,117.805,117.745,117.745,831100000.0
2007-10-23 12:33:00,117.745,117.765,117.735,117.765,627200000.0
2007-10-23 12:34:00,117.765,117.805,117.755,117.775,452800000.0
2007-10-23 12:35:00,117.775,117.775,117.755,117.76,615200000.0
2007-10-23 12:36:00,117.76,117.76,117.745,117.745,520800000.0
2007-10-23 12:37:00,117.745,117.77,117.735,117.755,784399999.0
2007-10-23 12:38:00,117.765,117.765,117.725,117.755,749599999.0
2007-10-23 12:39:00,117.755,117.765,117.735,117.745,715000000.0
2007-10-23 12:40:00,117.735,117.75,117.695,117.715,1098699998.0
2007-10-23 12:41:00,117.72,117.73,117.715,117.725,555200000.0
2007-10-23 12:42:00,117.725,117.725,117.695,117.695,325600000.0
2007-10-23 12:43:00,117.695,117.715,117.685,117.71,603600000.0
2007-10-23 12:44:00,117.715,117.725,117.685,117.685,431200000.0
2007-10-23 12:45:00,117.685,117.72,117.675,117.715,949300003.0
2007-10-23 12:46:00,117.715,117.735,117.705,117.73,813500004.0
2007-10-23 12:47:00,117.73,117.755,117.725,117.755,1062400001.0
2007-10-23 12:48:00,117.755,117.765,117.735,117.755,773600000.0
2007-10-23 12:49:00,117.755,117.765,117.735,117.735,684000001.0
2007-10-23 12:50:00,117.735,117.785,117.735,117.77,1156600002.0
2007-10-23 12:51:00,117.77,117.815,117.77,117.815,924000000.0
2007-10-23 12:52:00,117.815,117.84,117.795,117.84,615600000.0
2007-10-23 12:53:00,117.84,117.85,117.825,117.835,431200002.0
2007-10-23 12:54:00,117.83,117.83,117.805,117.825,800000002.0
2007-10-23 12:55:00,117.825,117.865,117.825,117.855,742400003.0
2007-10-23 12:56:00,117.86,117.94,117.83,117.94,1374600003.0
2007-10-23 12:57:00,117.94,117.965,117.935,117.955,1076000000.0
2007-10-23 12:58:00,117.955,117.99,117.955,117.975,1107600001.0
2007-10-23 12:59:00,117.985,118.03,117.965,117.98,1015800004.0
2007-10-23 13:00:00,117.97,117.975,117.925,117.955,1117600000.0
2007-10-23 13:01:00,117.955,117.985,117.945,117.96,1413900000.0
2007-10-23 13:02:00,117.955,118.005,117.945,117.995,1414200000.0
2007-10-23 13:03:00,118.005,118.005,117.955,117.96,998500000.0
2007-10-23 13:04:00,117.96,118.025,117.955,117.975,1130200000.0
2007-10-23 13:05:00,117.975,118.015,117.945,118.015,1092800000.0
2007-10-23 13:06:00,118.015,118.045,117.995,118.015,1092800000.0
2007-10-23 13:07:00,118.015,118.085,118.015,118.08,1258900000.0
2007-10-23 13:08:00,118.08,118.115,118.065,118.115,1353200002.0
2007-10-23 13:09:00,118.115,118.165,118.09,118.125,1298100003.0
2007-10-23 13:10:00,118.125,118.16,118.115,118.13,1558800003.0
2007-10-23 13:11:00,118.13,118.14,118.095,118.125,855200000.0
2007-10-23 13:12:00,118.125,118.255,118.095,118.24,1373600000.0
2007-10-23 13:13:00,118.24,118.375,118.195,118.275,1238000000.0
2007-10-23 13:14:00,118.275,118.275,118.135,118.205,1419100001.0
2007-10-23 13:15:00,118.205,118.27,118.195,118.205,1387200000.0
2007-10-23 13:16:00,118.205,118.225,118.19,118.2,1319200000.0
2007-10-23 13:17:00,118.2,118.215,118.155,118.205,1650400000.0
2007-10-23 13:18:00,118.205,118.25,118.19,118.215,1172300002.0
2007-10-23 13:19:00,118.215,118.215,118.195,118.2,903200004.0
2007-10-23 13:20:00,118.2,118.245,118.185,118.245,1096900007.0
2007-10-23 13:21:00,118.245,118.245,118.195,118.245,906100001.0
2007-10-23 13:22:00,118.245,118.275,118.195,118.195,644100000.0
2007-10-23 13:23:00,118.215,118.245,118.205,118.245,1508800006.0
2007-10-23 13:24:00,118.245,118.245,118.185,118.215,1082400000.0
2007-10-23 13:25:00,118.215,118.225,118.195,118.225,746800004.0
2007-10-23 13:26:00,118.225,118.325,118.225,118.325,1197600000.0
2007-10-23 13:27:00,118.325,118.375,118.32,118.345,1198399997.0
2007-10-23 13:28:00,118.35,118.375,118.325,118.335,1045599995.0
2007-10-23 13:29:00,118.335,118.395,118.335,118.395,1106699988.0
2007-10-23 13:30:00,118.395,118.405,118.365,118.385,1756899984.0
2007-10-23 13:31:00,118.385,118.41,118.365,118.395,1486399990.0
2007-10-23 13:32:00,118.395,118.395,118.325,118.335,1073599995.0
2007-10-23 13:33:00,118.335,118.385,118.335,118.385,1088799995.0
2007-10-23 13:34:00,118.385,118.385,118.335,118.355,911199998.0
2007-10-23 13:35:00,118.355,118.365,118.355,118.36,555200000.0
2007-10-23 13:36:00,118.36,118.365,118.33,118.34,877999980.0
2007-10-23 13:37:00,118.34,118.36,118.33,118.345,664499999.0
2007-10-23 13:38:00,118.345,118.365,118.345,118.345,943399996.0
2007-10-23 13:39:00,118.345,118.365,118.345,118.355,691199999.0
2007-10-23 13:40:00,118.355,118.365,118.315,118.35,951999996.0
2007-10-23 13:41:00,118.35,118.415,118.35,118.405,1328799994.0
2007-10-23 13:42:00,118.395,118.415,118.385,118.405,952799987.0
2007-10-23 13:43:00,118.405,118.425,118.385,118.405,889599995.0
2007-10-23 13:44:00,118.405,118.435,118.385,118.395,884800000.0
2007-10-23 13:45:00,118.395,118.505,118.375,118.475,1025299999.0
2007-10-23 13:46:00,118.475,118.525,118.435,118.5,1145999993.0
2007-10-23 13:47:00,118.505,118.515,118.475,118.505,992099996.0
2007-10-23 13:48:00,118.505,118.66,118.505,118.58,1259599998.0
2007-10-23 13:49:00,118.585,118.815,118.585,118.81,1432399996.0
2007-10-23 13:50:00,118.795,118.8,118.715,118.715,1208699996.0
2007-10-23 13:51:00,118.725,118.785,118.715,118.755,1100500000.0
2007-10-23 13:52:00,118.755,118.8,118.74,118.745,1137999999.0
2007-10-23 13:53:00,118.745,118.765,118.705,118.76,1114499998.0
2007-10-23 13:54:00,118.76,118.845,118.755,118.83,1350399991.0
2007-10-23 13:55:00,118.83,118.835,118.785,118.795,895819998.0
2007-10-23 13:56:00,118.795,118.805,118.76,118.775,1270999997.0
2007-10-23 13:57:00,118.775,118.805,118.745,118.755,1286400000.0
2007-10-23 13:58:00,118.755,118.825,118.755,118.79,1084099999.0
2007-10-23 13:59:00,118.79,118.855,118.735,118.835,1029899999.0
2007-10-23 14:00:00,118.835,118.935,118.825,118.91,1183199996.0
2007-10-23 14:01:00,118.905,118.915,118.825,118.865,1057600000.0
2007-10-23 14:02:00,118.865,118.965,118.865,118.945,544799999.0
2007-10-23 14:03:00,118.945,118.985,118.905,118.935,1257299997.0
2007-10-23 14:04:00,118.93,119.015,118.925,118.995,812800000.0
2007-10-23 14:05:00,118.995,119.01,118.935,118.995,1406400000.0
2007-10-23 14:06:00,118.995,119.005,118.925,118.995,1369299993.0
2007-10-23 14:07:00,118.995,118.995,118.9,118.93,1237599999.0
2007-10-23 14:08:00,118.93,118.935,118.885,118.915,1158399996.0
2007-10-23 14:09:00,118.91,118.94,118.855,118.915,1477600000.0
2007-10-23 14:10:00,118.915,118.945,118.875,118.935,1152000000.0
2007-10-23 14:11:00,118.935,118.95,118.885,118.905,1018099999.0
2007-10-23 14:12:00,118.915,118.965,118.885,118.945,1322299999.0
2007-10-23 14:13:00,118.945,118.99,118.925,118.985,1227500000.0
2007-10-23 14:14:00,118.985,119.085,118.975,119.075,1134299999.0
2007-10-23 14:15:00,119.075,119.085,118.975,119.025,1245600000.0
2007-10-23 14:16:00,119.025,119.04,118.995,119.005,960600000.0
2007-10-23 14:17:00,119.005,119.035,118.975,118.975,1013100000.0
2007-10-23 14:18:00,118.985,119.075,118.985,119.035,1027700000.0
2007-10-23 14:19:00,119.035,119.045,118.985,119.005,1001700000.0
2007-10-23 14:20:00,119.005,119.035,118.915,118.915,1244900000.0
2007-10-23 14:21:00,118.915,119.0,118.885,118.985,1057900000.0
2007-10-23 14:22:00,118.985,118.985,118.915,118.92,1113599996.0
2007-10-23 14:23:00,118.915,118.925,118.895,118.905,888400000.0
2007-10-23 14:24:00,118.905,118.915,118.875,118.905,761600000.0
2007-10-23 14:25:00,118.905,118.92,118.875,118.895,688700000.0
2007-10-23 14:26:00,118.895,118.91,118.825,118.835,1141000000.0
2007-10-23 14:27:00,118.835,118.855,118.815,118.83,1278499999.0
2007-10-23 14:28:00,118.825,118.825,118.785,118.815,1177200003.0
2007-10-23 14:29:00,118.815,118.875,118.795,118.795,832800000.0
2007-10-23 14:30:00,118.815,119.09,118.815,119.09,1159200000.0
2007-10-23 14:31:00,119.095,119.095,118.875,118.885,1250400000.0
2007-10-23 14:32:00,118.885,118.915,118.865,118.875,1318900000.0
2007-10-23 14:33:00,118.875,118.9,118.835,118.89,1186399999.0
2007-10-23 14:34:00,118.89,118.9,118.845,118.855,880400000.0
2007-10-23 14:35:00,118.855,118.855,118.805,118.81,1027999997.0
2007-10-23 14:36:00,118.81,118.875,118.775,118.87,1062999999.0
2007-10-23 14:37:00,118.87,118.89,118.835,118.875,1018099996.0
2007-10-23 14:38:00,118.875,118.93,118.86,118.93,976600000.0
2007-10-23 14:39:00,118.935,118.98,118.905,118.98,999600000.0
2007-10-23 14:40:00,118.975,119.065,118.96,119.055,1252599998.0
2007-10-23 14:41:00,119.055,119.115,119.015,119.115,1582199994.0
2007-10-23 14:42:00,119.115,119.115,118.995,119.005,1337199996.0
2007-10-23 14:43:00,119.005,119.005,118.955,118.97,1016900000.0
2007-10-23 14:44:00,118.97,118.995,118.915,118.925,1044700000.0
2007-10-23 14:45:00,118.925,118.995,118.92,118.975,1048000000.0
2007-10-23 14:46:00,118.97,118.995,118.945,118.955,538900000.0
2007-10-23 14:47:00,118.955,118.965,118.915,118.965,893600000.0
2007-10-23 14:48:00,118.965,118.975,118.955,118.96,430400000.0
2007-10-23 14:49:00,118.96,119.015,118.96,118.985,543200000.0
2007-10-23 14:50:00,118.985,119.015,118.98,119.015,738399997.0
2007-10-23 14:51:00,119.015,119.035,118.99,119.005,1036499990.0
2007-10-23 14:52:00,119.005,119.025,119.005,119.005,851199999.0
2007-10-23 14:53:00,119.005,119.005,118.95,118.95,1564400002.0
2007-10-23 14:54:00,118.955,119.055,118.95,119.055,1178999999.0
2007-10-23 14:55:00,119.055,119.095,119.045,119.06,1393699994.0
2007-10-23 14:56:00,119.06,119.06,119.04,119.055,588800000.0
2007-10-23 14:57:00,119.055,119.145,119.045,119.145,1406799999.0
2007-10-23 14:58:00,119.145,119.2,119.115,119.115,1412399996.0
2007-10-23 14:59:00,119.125,119.145,119.1,119.1,1068699997.0
2007-10-23 15:00:00,119.1,119.125,119.08,119.12,831100000.0
2007-10-23 15:01:00,119.115,119.135,119.11,119.11,864800000.0
2007-10-23 15:02:00,119.11,119.11,119.025,119.045,1486699995.0
2007-10-23 15:03:00,119.055,119.12,119.035,119.065,1200700000.0
2007-10-23 15:04:00,119.065,119.075,118.99,118.99,1171200000.0
2007-10-23 15:05:00,118.985,119.115,118.98,119.085,1235100000.0
2007-10-23 15:06:00,119.095,119.145,119.085,119.135,1049600000.0
2007-10-23 15:07:00,119.135,119.225,119.135,119.195,717600000.0
2007-10-23 15:08:00,119.205,119.29,119.205,119.265,1052600001.0
2007-10-23 15:09:00,119.275,119.295,119.255,119.285,803100000.0
2007-10-23 15:10:00,119.285,119.295,119.265,119.275,693600000.0
2007-10-23 15:11:00,119.27,119.275,119.215,119.23,831900000.0
2007-10-23 15:12:00,119.235,119.255,119.205,119.235,979699997.0
2007-10-23 15:13:00,119.235,119.235,119.205,119.22,1010400000.0
2007-10-23 15:14:00,119.215,119.255,119.215,119.22,809700000.0
2007-10-23 15:15:00,119.22,119.23,119.155,119.195,942499999.0
2007-10-23 15:16:00,119.195,119.235,119.155,119.2,1191200000.0
2007-10-23 15:17:00,119.195,119.205,119.135,119.175,1176000000.0
2007-10-23 15:18:00,119.175,119.185,119.14,119.145,648800000.0
2007-10-23 15:19:00,119.145,119.185,119.105,119.105,893600000.0
2007-10-23 15:20:00,119.105,119.175,119.085,119.175,1083199998.0
2007-10-23 15:21:00,119.175,119.215,119.165,119.185,819999998.0
2007-10-23 15:22:00,119.185,119.215,119.185,119.19,1091199991.0
2007-10-23 15:23:00,119.19,119.205,119.105,119.105,1195199997.0
2007-10-23 15:24:00,119.105,119.145,119.105,119.135,992499999.0
2007-10-23 15:25:00,119.135,119.135,119.095,119.115,935000000.0
2007-10-23 15:26:00,119.11,119.14,119.095,119.115,864700000.0
2007-10-23 15:27:00,119.115,119.135,119.095,119.095,823200000.0
2007-10-23 15:28:00,119.095,119.105,119.04,119.055,832800000.0
2007-10-23 15:29:00,119.045,119.055,119.005,119.015,1033900000.0
2007-10-23 15:30:00,119.015,119.025,118.985,118.995,675000000.0
2007-10-23 15:31:00,118.995,119.015,118.965,119.005,940500000.0
2007-10-23 15:32:00,119.005,119.015,118.995,118.995,774400000.0
2007-10-23 15:33:00,119.005,119.02,118.995,118.995,916000000.0
2007-10-23 15:34:00,118.995,119.035,118.955,119.015,1047299994.0
2007-10-23 15:35:00,119.015,119.02,118.955,118.965,1318400000.0
2007-10-23 15:36:00,118.96,119.0,118.945,118.98,1151200000.0
2007-10-23 15:37:00,118.98,118.985,118.965,118.975,893600000.0
2007-10-23 15:38:00,118.98,119.0,118.945,118.955,1187599986.0
2007-10-23 15:39:00,118.955,118.985,118.935,118.945,573500000.0
2007-10-23 15:40:00,118.945,118.955,118.905,118.945,1185499991.0
2007-10-23 15:41:00,118.95,118.97,118.915,118.935,1083200000.0
2007-10-23 15:42:00,118.935,118.935,118.845,118.85,769600000.0
2007-10-23 15:43:00,118.85,118.855,118.81,118.835,923500000.0
2007-10-23 15:44:00,118.835,118.855,118.805,118.81,1110400000.0
2007-10-23 15:45:00,118.81,118.835,118.785,118.795,901599999.0
2007-10-23 15:46:00,118.795,118.795,118.655,118.665,1192000001.0
2007-10-23 15:47:00,118.665,118.695,118.615,118.66,1321999993.0
2007-10-23 15:48:00,118.665,118.675,118.635,118.675,1432000000.0
2007-10-23 15:49:00,118.67,118.675,118.625,118.625,1230199997.0
2007-10-23 15:50:00,118.635,118.675,118.635,118.66,1191200000.0
2007-10-23 15:51:00,118.66,118.705,118.655,118.705,816500000.0
2007-10-23 15:52:00,118.695,118.765,118.695,118.755,743199998.0
2007-10-23 15:53:00,118.755,118.775,118.735,118.765,689599999.0
2007-10-23 15:54:00,118.775,118.775,118.655,118.655,988000000.0
2007-10-23 15:55:00,118.65,118.67,118.575,118.595,1525799992.0
2007-10-23 15:56:00,118.605,118.625,118.585,118.625,826500000.0
2007-10-23 15:57:00,118.61,118.675,118.61,118.665,1046699999.0
2007-10-23 15:58:00,118.665,118.665,118.585,118.61,1004800000.0
2007-10-23 15:59:00,118.605,118.635,118.555,118.635,732799999.0
2007-10-23 16:00:00,118.615,118.635,118.585,118.59,712800000.0
2007-10-23 16:01:00,118.585,118.645,118.585,118.615,718399999.0
2007-10-23 16:02:00,118.615,118.645,118.585,118.645,1210399994.0
2007-10-23 16:03:00,118.645,118.685,118.615,118.625,1679499996.0
2007-10-23 16:04:00,118.625,118.65,118.605,118.615,1307999999.0
2007-10-23 16:05:00,118.615,118.615,118.525,118.595,1219299998.0
2007-10-23 16:06:00,118.595,118.665,118.585,118.65,1321899993.0
2007-10-23 16:07:00,118.655,118.715,118.655,118.705,862399999.0
2007-10-23 16:08:00,118.705,118.725,118.675,118.685,1170399999.0
2007-10-23 16:09:00,118.685,118.725,118.675,118.725,1257599994.0
2007-10-23 16:10:00,118.725,118.725,118.655,118.69,1140399998.0
2007-10-23 16:11:00,118.695,118.73,118.665,118.715,1128200003.0
2007-10-23 16:12:00,118.715,118.715,118.655,118.665,1672700003.0
2007-10-23 16:13:00,118.67,118.685,118.61,118.64,1368099998.0
2007-10-23 16:14:00,118.64,118.655,118.605,118.615,1145299999.0
2007-10-23 16:15:00,118.62,118.63,118.565,118.58,1182400000.0
2007-10-23 16:16:00,118.58,118.635,118.545,118.56,658300000.0
2007-10-23 16:17:00,118.555,118.595,118.535,118.57,1152000000.0
2007-10-23 16:18:00,118.57,118.595,118.545,118.58,1182400000.0
2007-10-23 16:19:00,118.58,118.605,118.535,118.535,880799997.0
2007-10-23 16:20:00,118.545,118.545,118.485,118.505,1213099999.0
2007-10-23 16:21:00,118.495,118.535,118.475,118.485,1119199999.0
2007-10-23 16:22:00,118.485,118.495,118.465,118.485,1019699999.0
2007-10-23 16:23:00,118.485,118.485,118.425,118.465,978600000.0
2007-10-23 16:24:00,118.47,118.47,118.425,118.465,1030899994.0
2007-10-23 16:25:00,118.465,118.485,118.445,118.475,981399992.0
2007-10-23 16:26:00,118.475,118.495,118.465,118.485,722500000.0
2007-10-23 16:27:00,118.485,118.515,118.445,118.515,941199998.0
2007-10-23 16:28:00,118.515,118.525,118.505,118.505,601600000.0
2007-10-23 16:29:00,118.505,118.555,118.495,118.515,775200000.0
2007-10-23 16:30:00,118.515,118.52,118.455,118.455,1033900000.0
2007-10-23 16:31:00,118.465,118.475,118.425,118.455,556000000.0
2007-10-23 16:32:00,118.435,118.495,118.435,118.465,659499997.0
2007-10-23 16:33:00,118.465,118.515,118.465,118.51,555400000.0
2007-10-23 16:34:00,118.51,118.525,118.455,118.505,1309599998.0
2007-10-23 16:35:00,118.505,118.535,118.495,118.525,1046399996.0
2007-10-23 16:36:00,118.525,118.545,118.505,118.535,746799999.0
2007-10-23 16:37:00,118.535,118.545,118.465,118.465,657700000.0
2007-10-23 16:38:00,118.465,118.475,118.435,118.465,656800000.0
2007-10-23 16:39:00,118.465,118.505,118.445,118.465,695299998.0
2007-10-23 16:40:00,118.465,118.485,118.455,118.485,761900004.0
2007-10-23 16:41:00,118.475,118.485,118.425,118.435,675599999.0
2007-10-23 16:42:00,118.435,118.445,118.405,118.425,762300000.0
2007-10-23 16:43:00,118.425,118.425,118.355,118.365,839000000.0
2007-10-23 16:44:00,118.355,118.375,118.345,118.35,844000000.0
2007-10-23 16:45:00,118.345,118.375,118.325,118.355,1155000000.0
2007-10-23 16:46:00,118.36,118.385,118.315,118.325,1118300000.0
2007-10-23 16:47:00,118.325,118.355,118.315,118.345,926799999.0
2007-10-23 16:48:00,118.345,118.405,118.335,118.395,881599999.0
2007-10-23 16:49:00,118.395,118.415,118.375,118.405,816000000.0
2007-10-23 16:50:00,118.395,118.425,118.395,118.425,838400000.0
2007-10-23 16:51:00,118.425,118.495,118.425,118.475,1218199999.0
2007-10-23 16:52:00,118.485,118.485,118.425,118.425,1308299996.0
2007-10-23 16:53:00,118.425,118.455,118.41,118.43,1228299998.0
2007-10-23 16:54:00,118.43,118.505,118.43,118.495,1082399996.0
2007-10-23 16:55:00,118.495,118.505,118.445,118.455,1284799993.0
2007-10-23 16:56:00,118.455,118.485,118.445,118.465,1085099997.0
2007-10-23 16:57:00,118.47,118.475,118.435,118.46,1415399995.0
2007-10-23 16:58:00,118.46,118.485,118.44,118.46,1074399999.0
2007-10-23 16:59:00,118.46,118.605,118.455,118.565,1440100007.0
2007-10-23 17:00:00,118.555,118.565,118.535,118.54,1054699994.0
2007-10-23 17:01:00,118.545,118.585,118.515,118.565,1207299996.0
2007-10-23 17:02:00,118.565,118.615,118.545,118.595,1133799997.0
2007-10-23 17:03:00,118.6,118.6,118.57,118.585,878599999.0
2007-10-23 17:04:00,118.585,118.585,118.51,118.52,1348999996.0
2007-10-23 17:05:00,118.52,118.555,118.485,118.515,1204800000.0
2007-10-23 17:06:00,118.51,118.525,118.395,118.395,1061399997.0
2007-10-23 17:07:00,118.405,118.435,118.345,118.395,1079899994.0
2007-10-23 17:08:00,118.395,118.435,118.385,118.415,906899999.0
2007-10-23 17:09:00,118.415,118.415,118.385,118.385,733299997.0
2007-10-23 17:10:00,118.385,118.495,118.385,118.475,1094399997.0
2007-10-23 17:11:00,118.475,118.53,118.395,118.395,1208499999.0
2007-10-23 17:12:00,118.415,118.445,118.345,118.345,799400000.0
2007-10-23 17:13:00,118.345,118.365,118.335,118.36,1137599999.0
2007-10-23 17:14:00,118.36,118.36,118.265,118.275,1167600000.0
2007-10-23 17:15:00,118.275,118.365,118.275,118.335,1117600000.0
2007-10-23 17:16:00,118.335,118.415,118.335,118.415,762300000.0
2007-10-23 17:17:00,118.405,118.425,118.345,118.385,802399999.0
2007-10-23 17:18:00,118.385,118.385,118.325,118.325,611200000.0
2007-10-23 17:19:00,118.325,118.325,118.285,118.305,715700001.0
2007-10-23 17:20:00,118.295,118.345,118.275,118.335,1131599998.0
2007-10-23 17:21:00,118.335,118.345,118.245,118.245,855199998.0
2007-10-23 17:22:00,118.245,118.255,118.195,118.195,876299998.0
2007-10-23 17:23:00,118.195,118.225,118.155,118.155,820399998.0
2007-10-23 17:24:00,118.155,118.185,118.095,118.155,638200001.0
2007-10-23 17:25:00,118.145,118.205,118.145,118.185,1271599998.0
2007-10-23 17:26:00,118.175,118.185,118.145,118.16,996399999.0
2007-10-23 17:27:00,118.165,118.175,118.095,118.095,829300001.0
2007-10-23 17:28:00,118.095,118.125,118.04,118.125,902800001.0
2007-10-23 17:29:00,118.125,118.16,118.105,118.115,1040499999.0
2007-10-23 17:30:00,118.115,118.175,118.1,118.17,1045599994.0
2007-10-23 17:31:00,118.175,118.175,118.105,118.105,1195359994.0
2007-10-23 17:32:00,118.105,118.105,118.05,118.085,1207219999.0
2007-10-23 17:33:00,118.085,118.145,118.075,118.105,1115199999.0
2007-10-23 17:34:00,118.105,118.115,118.085,118.1,991999997.0
2007-10-23 17:35:00,118.1,118.145,118.085,118.145,1037599995.0
2007-10-23 17:36:00,118.145,118.23,118.145,118.225,1087200000.0
2007-10-23 17:37:00,118.225,118.225,118.195,118.205,999400004.0
2007-10-23 17:38:00,118.205,118.235,118.165,118.185,1000900000.0
2007-10-23 17:39:00,118.165,118.265,118.165,118.245,1231699996.0
2007-10-23 17:40:00,118.245,118.245,118.195,118.195,936399998.0
2007-10-23 17:41:00,118.195,118.245,118.195,118.225,1293599999.0
2007-10-23 17:42:00,118.225,118.245,118.205,118.235,1222399995.0
2007-10-23 17:43:00,118.235,118.275,118.235,118.265,1221999984.0
2007-10-23 17:44:00,118.265,118.325,118.255,118.325,903299997.0
2007-10-23 17:45:00,118.325,118.365,118.31,118.355,672000000.0
2007-10-23 17:46:00,118.355,118.37,118.345,118.365,618899998.0
2007-10-23 17:47:00,118.365,118.395,118.355,118.385,1388999986.0
2007-10-23 17:48:00,118.385,118.385,118.365,118.375,924000000.0
2007-10-23 17:49:00,118.375,118.425,118.375,118.425,1119300000.0
2007-10-23 17:50:00,118.425,118.455,118.41,118.445,788800001.0
2007-10-23 17:51:00,118.435,118.485,118.425,118.47,1414099999.0
2007-10-23 17:52:00,118.47,118.5,118.455,118.495,1562799995.0
2007-10-23 17:53:00,118.495,118.525,118.495,118.515,994399997.0
2007-10-23 17:54:00,118.515,118.515,118.465,118.465,915199999.0
2007-10-23 17:55:00,118.465,118.475,118.445,118.465,851999996.0
2007-10-23 17:56:00,118.465,118.485,118.455,118.475,784000000.0
2007-10-23 17:57:00,118.47,118.47,118.425,118.46,850199999.0
2007-10-23 17:58:00,118.465,118.495,118.46,118.495,1048100000.0
2007-10-23 17:59:00,118.495,118.51,118.485,118.505,699200000.0
2007-10-23 18:00:00,118.515,118.53,118.485,118.53,786400000.0
2007-10-23 18:01:00,118.53,118.59,118.52,118.58,784000000.0
2007-10-23 18:02:00,118.58,118.615,118.565,118.58,1199199996.0
2007-10-23 18:03:00,118.58,118.59,118.545,118.575,1064799998.0
2007-10-23 18:04:00,118.575,118.59,118.575,118.575,646400000.0
2007-10-23 18:05:00,118.57,118.57,118.535,118.545,854399996.0
2007-10-23 18:06:00,118.555,118.58,118.535,118.565,869200001.0
2007-10-23 18:07:00,118.565,118.58,118.55,118.565,688000000.0
2007-10-23 18:08:00,118.57,118.615,118.57,118.595,681600000.0
2007-10-23 18:09:00,118.595,118.605,118.575,118.58,480000000.0
2007-10-23 18:10:00,118.58,118.58,118.555,118.555,487800000.0
2007-10-23 18:11:00,118.555,118.635,118.535,118.615,888899999.0
2007-10-23 18:12:00,118.615,118.62,118.555,118.555,774400000.0
2007-10-23 18:13:00,118.555,118.565,118.545,118.545,655999996.0
2007-10-23 18:14:00,118.545,118.565,118.545,118.545,143200000.0
2007-10-23 18:15:00,118.545,118.545,118.505,118.505,238200000.0
2007-10-23 18:16:00,118.505,118.535,118.505,118.535,313599999.0
2007-10-23 18:17:00,118.535,118.535,118.505,118.525,583199999.0
2007-10-23 18:18:00,118.525,118.53,118.505,118.51,738299998.0
2007-10-23 18:19:00,118.535,118.555,118.53,118.53,478600000.0
2007-10-23 18:20:00,118.535,118.56,118.515,118.56,614599989.0
2007-10-23 18:21:00,118.56,118.6,118.56,118.6,564800000.0
2007-10-23 18:22:00,118.6,118.61,118.57,118.61,725600000.0
2007-10-23 18:23:00,118.615,118.615,118.585,118.595,558299995.0
2007-10-23 18:24:00,118.595,118.6,118.555,118.555,544000000.0
2007-10-23 18:25:00,118.555,118.59,118.545,118.585,657999999.0
2007-10-23 18:26:00,118.585,118.61,118.585,118.605,721600000.0
2007-10-23 18:27:00,118.605,118.645,118.605,118.605,536799999.0
2007-10-23 18:28:00,118.605,118.61,118.545,118.55,624800000.0
2007-10-23 18:29:00,118.55,118.61,118.55,118.595,491500000.0
2007-10-23 18:30:00,118.595,118.6,118.585,118.6,294000000.0
2007-10-23 18:31:00,118.6,118.63,118.6,118.62,701900000.0
2007-10-23 18:32:00,118.62,118.62,118.585,118.6,402400000.0
2007-10-23 18:33:00,118.6,118.62,118.6,118.615,341900000.0
2007-10-23 18:34:00,118.615,118.615,118.585,118.585,404899997.0
2007-10-23 18:35:00,118.585,118.64,118.585,118.635,647499998.0
2007-10-23 18:36:00,118.64,118.645,118.605,118.615,881599993.0
2007-10-23 18:37:00,118.615,118.625,118.605,118.615,174699999.0
2007-10-23 18:38:00,118.615,118.63,118.595,118.63,405700000.0
2007-10-23 18:39:00,118.63,118.635,118.615,118.625,334200000.0
2007-10-23 18:40:00,118.625,118.645,118.615,118.635,442399998.0
2007-10-23 18:41:00,118.635,118.655,118.625,118.635,529399997.0
2007-10-23 18:42:00,118.645,118.665,118.635,118.65,520699999.0
2007-10-23 18:43:00,118.65,118.675,118.625,118.655,569100000.0
2007-10-23 18:44:00,118.66,118.7,118.655,118.7,564600000.0
2007-10-23 18:45:00,118.705,118.72,118.645,118.675,910199993.0
2007-10-23 18:46:00,118.675,118.72,118.655,118.7,898099996.0
2007-10-23 18:47:00,118.7,118.715,118.685,118.7,819999997.0
2007-10-23 18:48:00,118.7,118.735,118.685,118.72,862999995.0
2007-10-23 18:49:00,118.725,118.725,118.685,118.685,461399999.0
2007-10-23 18:50:00,118.685,118.695,118.675,118.675,859899997.0
2007-10-23 18:51:00,118.675,118.68,118.665,118.665,648799994.0
2007-10-23 18:52:00,118.665,118.675,118.665,118.675,471599998.0
2007-10-23 18:53:00,118.675,118.68,118.665,118.665,600499999.0
2007-10-23 18:54:00,118.665,118.685,118.665,118.685,428000000.0
2007-10-23 18:55:00,118.68,118.685,118.635,118.66,437000001.0
2007-10-23 18:56:00,118.665,118.665,118.595,118.6,659199996.0
2007-10-23 18:57:00,118.6,118.615,118.595,118.615,803399986.0
2007-10-23 18:58:00,118.615,118.615,118.585,118.585,749600000.0
2007-10-23 18:59:00,118.585,118.605,118.565,118.605,535899999.0
2007-10-23 19:00:00,118.595,118.595,118.545,118.545,873799999.0
2007-10-23 19:01:00,118.545,118.545,118.515,118.515,580000000.0
2007-10-23 19:02:00,118.515,118.575,118.495,118.575,713200000.0
2007-10-23 19:03:00,118.575,118.605,118.575,118.585,538400000.0
2007-10-23 19:04:00,118.585,118.605,118.575,118.575,642399998.0
2007-10-23 19:05:00,118.575,118.605,118.575,118.585,820800000.0
2007-10-23 19:06:00,118.575,118.625,118.575,118.615,587200000.0
2007-10-23 19:07:00,118.615,118.635,118.61,118.635,518399999.0
2007-10-23 19:08:00,118.635,118.655,118.625,118.645,675899996.0
2007-10-23 19:09:00,118.645,118.695,118.645,118.695,515200000.0
2007-10-23 19:10:00,118.695,118.695,118.685,118.69,433600000.0
2007-10-23 19:11:00,118.69,118.705,118.685,118.685,589600000.0
2007-10-23 19:12:00,118.685,118.725,118.685,118.705,591200000.0
2007-10-23 19:13:00,118.705,118.725,118.695,118.695,779000000.0
2007-10-23 19:14:00,118.695,118.705,118.675,118.695,455200000.0
2007-10-23 19:15:00,118.705,118.745,118.705,118.745,529600000.0
2007-10-23 19:16:00,118.745,118.755,118.725,118.755,647200000.0
2007-10-23 19:17:00,118.755,118.81,118.755,118.805,757600000.0
2007-10-23 19:18:00,118.805,118.81,118.785,118.785,456000000.0
2007-10-23 19:19:00,118.785,118.785,118.765,118.77,288000000.0
2007-10-23 19:20:00,118.77,118.78,118.745,118.745,579200000.0
2007-10-23 19:21:00,118.75,118.765,118.735,118.765,545599999.0
2007-10-23 19:22:00,118.765,118.835,118.755,118.795,751899999.0
2007-10-23 19:23:00,118.795,118.805,118.785,118.795,811200000.0
2007-10-23 19:24:00,118.795,118.805,118.765,118.775,512800000.0
2007-10-23 19:25:00,118.775,118.785,118.775,118.775,191300000.0
2007-10-23 19:26:00,118.775,118.785,118.755,118.765,694400000.0
2007-10-23 19:27:00,118.765,118.775,118.755,118.77,555599998.0
2007-10-23 19:28:00,118.775,118.785,118.745,118.745,582400000.0
2007-10-23 19:29:00,118.745,118.745,118.695,118.71,712799999.0
2007-10-23 19:30:00,118.715,118.725,118.695,118.695,621800000.0
2007-10-23 19:31:00,118.695,118.715,118.695,118.705,335999998.0
2007-10-23 19:32:00,118.705,118.705,118.685,118.705,243700000.0
2007-10-23 19:33:00,118.695,118.715,118.685,118.705,624199991.0
2007-10-23 19:34:00,118.705,118.725,118.7,118.725,380400000.0
2007-10-23 19:35:00,118.725,118.725,118.715,118.715,188800000.0
2007-10-23 19:36:00,118.715,118.745,118.705,118.74,1043999998.0
2007-10-23 19:37:00,118.74,118.745,118.685,118.695,892599991.0
2007-10-23 19:38:00,118.705,118.715,118.685,118.695,605500000.0
2007-10-23 19:39:00,118.695,118.715,118.69,118.695,633799999.0
2007-10-23 19:40:00,118.695,118.695,118.665,118.67,471800000.0
2007-10-23 19:41:00,118.67,118.67,118.645,118.665,671999999.0
2007-10-23 19:42:00,118.67,118.675,118.62,118.655,752999996.0
2007-10-23 19:43:00,118.665,118.68,118.635,118.665,520899995.0
2007-10-23 19:44:00,118.665,118.69,118.665,118.685,511100000.0
2007-10-23 19:45:00,118.675,118.685,118.655,118.655,461600000.0
2007-10-23 19:46:00,118.665,118.665,118.635,118.64,544799997.0
2007-10-23 19:47:00,118.64,118.65,118.64,118.645,417599999.0
2007-10-23 19:48:00,118.645,118.645,118.61,118.625,214399999.0
2007-10-23 19:49:00,118.625,118.625,118.57,118.575,1011599993.0
2007-10-23 19:50:00,118.575,118.605,118.575,118.6,420800000.0
2007-10-23 19:51:00,118.6,118.6,118.575,118.58,707200000.0
2007-10-23 19:52:00,118.58,118.58,118.555,118.575,541699998.0
2007-10-23 19:53:00,118.57,118.58,118.555,118.57,523799994.0
2007-10-23 19:54:00,118.57,118.575,118.545,118.565,727799994.0
2007-10-23 19:55:00,118.565,118.585,118.565,118.58,500699998.0
2007-10-23 19:56:00,118.58,118.63,118.58,118.63,379200000.0
2007-10-23 19:57:00,118.62,118.66,118.605,118.63,761600000.0
2007-10-23 19:58:00,118.63,118.665,118.625,118.655,1619099970.0
2007-10-23 19:59:00,118.655,118.685,118.655,118.665,1558799994.0
2007-10-23 20:00:00,118.665,118.675,118.655,118.665,1718399999.0
2007-10-23 20:01:00,118.665,118.68,118.665,118.68,323200000.0
2007-10-23 20:02:00,118.68,118.72,118.68,118.72,598399999.0
2007-10-23 20:03:00,118.72,118.775,118.72,118.775,761599999.0
2007-10-23 20:04:00,118.775,118.815,118.77,118.785,1372899990.0
2007-10-23 20:05:00,118.785,118.805,118.775,118.805,864000000.0
2007-10-23 20:06:00,118.805,118.805,118.765,118.775,783999999.0
2007-10-23 20:07:00,118.775,118.775,118.75,118.75,381599998.0
2007-10-23 20:08:00,118.75,118.75,118.745,118.75,320000000.0
2007-10-23 20:09:00,118.75,118.785,118.75,118.78,441000000.0
2007-10-23 20:10:00,118.785,118.805,118.785,118.805,406400000.0
2007-10-23 20:11:00,118.805,118.825,118.785,118.785,685899997.0
2007-10-23 20:12:00,118.79,118.895,118.785,118.885,775900000.0
2007-10-23 20:13:00,118.885,118.885,118.825,118.845,1189199998.0
2007-10-23 20:14:00,118.85,118.855,118.825,118.845,746400000.0
2007-10-23 20:15:00,118.845,118.875,118.835,118.865,997299988.0
2007-10-23 20:16:00,118.865,118.89,118.845,118.875,899599999.0
2007-10-23 20:17:00,118.875,118.915,118.875,118.885,555399998.0
2007-10-23 20:18:00,118.885,118.91,118.875,118.885,532500000.0
2007-10-23 20:19:00,118.875,118.9,118.875,118.875,967299993.0
2007-10-23 20:20:00,118.875,118.89,118.865,118.885,789099996.0
2007-10-23 20:21:00,118.885,118.96,118.875,118.96,974899993.0
2007-10-23 20:22:00,118.96,118.98,118.945,118.98,998199994.0
2007-10-23 20:23:00,118.98,119.0,118.93,118.935,811999993.0
2007-10-23 20:24:00,118.935,118.98,118.935,118.96,566599997.0
2007-10-23 20:25:00,118.96,118.995,118.935,118.96,959399992.0
2007-10-23 20:26:00,118.955,118.985,118.95,118.95,910399998.0
2007-10-23 20:27:00,118.945,118.95,118.885,118.91,1295299968.0
2007-10-23 20:28:00,118.905,118.94,118.875,118.93,1050699992.0
2007-10-23 20:29:00,118.93,118.93,118.915,118.92,407200000.0
2007-10-23 20:30:00,118.92,118.92,118.875,118.875,539299998.0
2007-10-23 20:31:00,118.885,118.93,118.885,118.92,559299998.0
2007-10-23 20:32:00,118.92,118.925,118.91,118.91,453600000.0
2007-10-23 20:33:00,118.895,118.925,118.895,118.925,685399997.0
2007-10-23 20:34:00,118.93,118.945,118.905,118.915,943199993.0
2007-10-23 20:35:00,118.91,118.915,118.845,118.855,776899991.0
2007-10-23 20:36:00,118.855,118.905,118.855,118.865,852399993.0
2007-10-23 20:37:00,118.86,118.885,118.825,118.885,804799999.0
2007-10-23 20:38:00,118.885,118.89,118.855,118.855,658399997.0
2007-10-23 20:39:00,118.855,118.86,118.855,118.855,346699998.0
2007-10-23 20:40:00,118.855,118.87,118.845,118.865,461799999.0
2007-10-23 20:41:00,118.875,118.875,118.855,118.86,631399987.0
2007-10-23 20:42:00,118.865,118.87,118.845,118.855,666599990.0
2007-10-23 20:43:00,118.855,118.86,118.835,118.835,751199998.0
2007-10-23 20:44:00,118.835,118.86,118.835,118.855,499199999.0
2007-10-23 20:45:00,118.855,118.855,118.815,118.815,467999999.0
2007-10-23 20:46:00,118.815,118.82,118.765,118.79,867699998.0
2007-10-23 20:47:00,118.79,118.805,118.785,118.8,628000000.0
2007-10-23 20:48:00,118.8,118.805,118.77,118.78,551200000.0
2007-10-23 20:49:00,118.78,118.79,118.725,118.725,614400000.0
2007-10-23 20:50:00,118.725,118.745,118.725,118.745,676000000.0
2007-10-23 20:51:00,118.745,118.755,118.735,118.755,682400000.0
2007-10-23 20:52:00,118.755,118.755,118.7,118.7,830399999.0
2007-10-23 20:53:00,118.7,118.71,118.69,118.705,524000000.0
2007-10-23 20:54:00,118.7,118.705,118.685,118.7,316800000.0
2007-10-23 20:55:00,118.7,118.705,118.68,118.68,546100000.0
2007-10-23 20:56:00,118.68,118.695,118.675,118.69,757600000.0
2007-10-23 20:57:00,118.69,118.715,118.685,118.715,715200000.0
2007-10-23 20:58:00,118.715,118.715,118.675,118.69,766199995.0
2007-10-23 20:59:00,118.69,118.695,118.645,118.665,1019600000.0
2007-10-23 21:00:00,118.665,118.665,118.645,118.645,578400000.0
2007-10-23 21:01:00,118.645,118.71,118.645,118.705,1014899993.0
2007-10-23 21:02:00,118.705,118.715,118.695,118.705,431200000.0
2007-10-23 21:03:00,118.705,118.71,118.695,118.705,402399999.0
2007-10-23 21:04:00,118.705,118.745,118.705,118.725,330800000.0
2007-10-23 21:05:00,118.725,118.76,118.725,118.745,449600000.0
2007-10-23 21:06:00,118.745,118.745,118.725,118.725,646600005.0
2007-10-23 21:07:00,118.735,118.74,118.715,118.73,546000014.0
2007-10-23 21:08:00,118.73,118.73,118.715,118.725,246400000.0
2007-10-23 21:09:00,118.725,118.725,118.68,118.685,561700009.0
2007-10-23 21:10:00,118.685,118.705,118.68,118.705,329200000.0
2007-10-23 21:11:00,118.705,118.72,118.7,118.7,436800000.0
2007-10-23 21:12:00,118.7,118.705,118.685,118.705,268900000.0
2007-10-23 21:13:00,118.695,118.74,118.695,118.725,377600000.0
2007-10-23 21:14:00,118.725,118.725,118.695,118.695,434400000.0
2007-10-23 21:15:00,118.695,118.695,118.695,118.695,472000000.0
2007-10-23 21:16:00,118.695,118.775,118.695,118.775,332800000.0
2007-10-23 21:17:00,118.77,118.785,118.75,118.75,466400000.0
2007-10-23 21:18:00,118.75,118.795,118.75,118.785,621499997.0
2007-10-23 21:19:00,118.785,118.795,118.775,118.775,584000000.0
2007-10-23 21:20:00,118.775,118.78,118.725,118.73,479600000.0
2007-10-23 21:21:00,118.725,118.735,118.725,118.735,109600000.0
2007-10-23 21:22:00,118.735,118.745,118.73,118.74,198300000.0
2007-10-23 21:23:00,118.74,118.785,118.74,118.77,354200000.0
2007-10-23 21:24:00,118.775,118.775,118.745,118.75,293400000.0
2007-10-23 21:25:00,118.75,118.765,118.745,118.755,195600000.0
2007-10-23 21:26:00,118.755,118.765,118.745,118.765,200000000.0
2007-10-23 21:27:00,118.765,118.815,118.755,118.805,407199999.0
2007-10-23 21:28:00,118.805,118.855,118.805,118.845,748400000.0
2007-10-23 21:29:00,118.845,118.895,118.835,118.885,590400000.0
2007-10-23 21:30:00,118.89,118.91,118.885,118.91,512000000.0
2007-10-23 21:31:00,118.91,118.935,118.885,118.915,1007200000.0
2007-10-23 21:32:00,118.915,118.945,118.915,118.945,708799999.0
2007-10-23 21:33:00,118.945,118.98,118.905,118.935,894599997.0
2007-10-23 21:34:00,118.925,118.925,118.895,118.905,766299990.0
2007-10-23 21:35:00,118.905,118.935,118.895,118.925,479600000.0
2007-10-23 21:36:00,118.925,118.935,118.875,118.875,561399992.0
2007-10-23 21:37:00,118.875,118.905,118.875,118.895,285800000.0
2007-10-23 21:38:00,118.895,118.895,118.825,118.845,80600000.0
2007-10-23 21:39:00,118.845,118.905,118.845,118.905,195600000.0
2007-10-23 21:40:00,118.895,118.915,118.895,118.905,184300000.0
2007-10-23 21:41:00,118.905,118.965,118.905,118.965,695600000.0
2007-10-23 21:42:00,118.965,118.965,118.94,118.945,740000000.0
2007-10-23 21:43:00,118.945,118.965,118.935,118.965,664800000.0
2007-10-23 21:44:00,118.965,119.035,118.955,119.015,715399998.0
2007-10-23 21:45:00,119.015,119.025,118.975,118.975,757599999.0
2007-10-23 21:46:00,118.985,118.985,118.95,118.95,381600000.0
2007-10-23 21:47:00,118.955,118.96,118.915,118.915,592000000.0
2007-10-23 21:48:00,118.915,118.96,118.905,118.96,642399997.0
2007-10-23 21:49:00,118.96,118.965,118.94,118.945,449600000.0
2007-10-23 21:50:00,118.945,118.945,118.905,118.925,401600000.0
2007-10-23 21:51:00,118.935,118.98,118.935,118.965,865800000.0
2007-10-23 21:52:00,118.975,118.975,118.925,118.955,500399998.0
2007-10-23 21:53:00,118.955,118.955,118.925,118.93,1047999989.0
2007-10-23 21:54:00,118.93,118.96,118.925,118.96,684000000.0
2007-10-23 21:55:00,118.96,118.975,118.945,118.955,664599998.0
2007-10-23 21:56:00,118.955,118.995,118.945,118.945,530400000.0
2007-10-23 21:57:00,118.945,118.945,118.925,118.945,470299998.0
2007-10-23 21:58:00,118.945,118.945,118.935,118.945,297500000.0
2007-10-23 21:59:00,118.945,118.955,118.925,118.935,429000000.0
2007-10-23 22:00:00,118.935,118.955,118.925,118.935,528700000.0
2007-10-23 22:01:00,118.935,118.955,118.935,118.955,263200000.0
2007-10-23 22:02:00,118.955,118.955,118.935,118.935,131999999.0
2007-10-23 22:03:00,118.935,118.975,118.935,118.975,607200000.0
2007-10-23 22:04:00,118.975,118.985,118.955,118.985,191200000.0
2007-10-23 22:05:00,118.995,119.005,118.97,118.975,516000000.0
2007-10-23 22:06:00,118.985,119.01,118.965,119.005,533500000.0
2007-10-23 22:07:00,119.005,119.03,118.975,118.975,357600000.0
2007-10-23 22:08:00,118.975,118.985,118.965,118.985,190900000.0
2007-10-23 22:09:00,118.985,118.985,118.965,118.975,243200000.0
2007-10-23 22:10:00,118.975,118.985,118.925,118.935,626299997.0
2007-10-23 22:11:00,118.935,118.945,118.875,118.895,553899996.0
2007-10-23 22:12:00,118.895,118.915,118.895,118.915,95500000.0
2007-10-23 22:13:00,118.915,118.915,118.915,118.915,109600000.0
2007-10-23 22:14:00,118.915,118.925,118.895,118.915,202100000.0
2007-10-23 22:15:00,118.925,118.945,118.895,118.935,155000000.0
2007-10-23 22:16:00,118.935,118.935,118.91,118.925,245200000.0
2007-10-23 22:17:00,118.925,118.925,118.925,118.925,72800000.0
2007-10-23 22:18:00,118.925,118.925,118.915,118.915,135900000.0
2007-10-23 22:19:00,118.915,118.955,118.915,118.945,367999997.0
2007-10-23 22:20:00,118.945,118.95,118.925,118.945,333499997.0
2007-10-23 22:21:00,118.945,118.985,118.945,118.955,364600000.0
2007-10-23 22:22:00,118.955,118.965,118.95,118.955,191200000.0
2007-10-23 22:23:00,118.955,118.965,118.935,118.945,267200000.0
2007-10-23 22:24:00,118.945,118.945,118.935,118.935,228400000.0
2007-10-23 22:25:00,118.935,118.935,118.915,118.925,76800000.0
2007-10-23 22:26:00,118.925,118.925,118.905,118.905,237600000.0
2007-10-23 22:27:00,118.905,118.905,118.895,118.895,93200000.0
2007-10-23 22:28:00,118.885,118.895,118.875,118.885,190599999.0
2007-10-23 22:29:00,118.885,118.885,118.875,118.875,220000000.0
2007-10-23 22:30:00,118.885,118.915,118.855,118.855,287200000.0
2007-10-23 22:31:00,118.855,118.865,118.835,118.855,425600000.0
2007-10-23 22:32:00,118.855,118.865,118.845,118.845,767200000.0
2007-10-23 22:33:00,118.845,118.855,118.835,118.845,445200000.0
2007-10-23 22:34:00,118.845,118.845,118.845,118.845,107200000.0
2007-10-23 22:35:00,118.845,118.855,118.835,118.835,309100000.0
2007-10-23 22:36:00,118.845,118.845,118.815,118.83,232700000.0
2007-10-23 22:37:00,118.83,118.845,118.83,118.835,207000000.0
2007-10-23 22:38:00,118.835,118.845,118.825,118.845,89600000.0
2007-10-23 22:39:00,118.845,118.855,118.825,118.83,236600000.0
2007-10-23 22:40:00,118.83,118.835,118.805,118.815,321799999.0
2007-10-23 22:41:00,118.815,118.845,118.805,118.805,251200000.0
2007-10-23 22:42:00,118.805,118.82,118.79,118.8,545100001.0
2007-10-23 22:43:00,118.8,118.81,118.8,118.8,305599992.0
2007-10-23 22:44:00,118.81,118.83,118.79,118.79,350000000.0
2007-10-23 22:45:00,118.79,118.79,118.77,118.77,415600000.0
2007-10-23 22:46:00,118.77,118.77,118.76,118.77,144800000.0
2007-10-23 22:47:00,118.76,118.76,118.75,118.755,285000000.0
2007-10-23 22:48:00,118.76,118.78,118.73,118.75,407900000.0
2007-10-23 22:49:00,118.745,118.77,118.745,118.75,370000000.0
2007-10-23 22:50:00,118.75,118.75,118.7,118.72,468800000.0
2007-10-23 22:51:00,118.72,118.72,118.7,118.71,227200000.0
2007-10-23 22:52:00,118.72,118.74,118.71,118.72,154900000.0
2007-10-23 22:53:00,118.72,118.73,118.71,118.72,156800000.0
2007-10-23 22:54:00,118.72,118.73,118.7,118.7,80000000.0
2007-10-23 22:55:00,118.7,118.71,118.695,118.71,139700000.0
2007-10-23 22:56:00,118.71,118.73,118.7,118.72,120400000.0
2007-10-23 22:57:00,118.72,118.74,118.72,118.73,148400000.0
2007-10-23 22:58:00,118.73,118.73,118.705,118.73,105700000.0
2007-10-23 22:59:00,118.73,118.74,118.69,118.7,142800000.0
2007-10-23 23:00:00,118.7,118.74,118.7,118.71,217600000.0
2007-10-23 23:01:00,118.71,118.71,118.68,118.7,250400000.0
2007-10-23 23:02:00,118.7,118.7,118.7,118.7,116000000.0
2007-10-23 23:03:00,118.7,118.7,118.68,118.68,349600000.0
2007-10-23 23:04:00,118.68,118.7,118.65,118.69,380300000.0
2007-10-23 23:05:00,118.69,118.71,118.69,118.71,235600000.0
2007-10-23 23:06:00,118.71,118.73,118.7,118.7,145700000.0
2007-10-23 23:07:00,118.7,118.71,118.7,118.7,288800000.0
2007-10-23 23:08:00,118.7,118.71,118.67,118.7,117100000.0
2007-10-23 23:09:00,118.7,118.725,118.685,118.725,38400000.0
2007-10-23 23:10:00,118.725,118.745,118.705,118.715,139400000.0
2007-10-23 23:11:00,118.715,118.745,118.705,118.735,88100000.0
2007-10-23 23:12:00,118.735,118.745,118.695,118.735,150000000.0
2007-10-23 23:13:00,118.735,118.735,118.735,118.735,37200000.0
2007-10-23 23:14:00,118.735,118.735,118.705,118.735,52000000.0
2007-10-23 23:15:00,118.735,118.735,118.735,118.735,11500000.0
2007-10-23 23:16:00,118.725,118.735,118.725,118.735,46200000.0
2007-10-23 23:17:00,118.735,118.745,118.715,118.745,66000000.0
2007-10-23 23:18:00,118.745,118.745,118.725,118.735,37200000.0
2007-10-23 23:19:00,118.735,118.745,118.735,118.745,40800000.0
2007-10-23 23:20:00,118.745,118.775,118.745,118.775,44100000.0
2007-10-23 23:21:00,118.775,118.775,118.755,118.755,45600000.0
2007-10-23 23:22:00,118.755,118.765,118.735,118.765,80600000.0
2007-10-23 23:23:00,118.765,118.765,118.745,118.765,97200000.0
2007-10-23 23:24:00,118.765,118.865,118.76,118.815,130200000.0
2007-10-23 23:25:00,118.815,118.865,118.815,118.845,127500000.0
2007-10-23 23:26:00,118.845,118.845,118.815,118.845,65200000.0
2007-10-23 23:27:00,118.845,118.845,118.825,118.83,156000000.0
2007-10-23 23:28:00,118.83,118.84,118.815,118.815,109400000.0
2007-10-23 23:29:00,118.835,118.84,118.775,118.835,220900000.0
2007-10-23 23:30:00,118.835,118.835,118.83,118.83,109200000.0
2007-10-23 23:31:00,118.83,118.83,118.795,118.805,231600000.0
2007-10-23 23:32:00,118.795,118.81,118.75,118.8,326400000.0
2007-10-23 23:33:00,118.8,118.805,118.795,118.8,191600000.0
2007-10-23 23:34:00,118.8,118.825,118.8,118.815,173600000.0
2007-10-23 23:35:00,118.805,118.815,118.75,118.775,395600000.0
2007-10-23 23:36:00,118.775,118.79,118.765,118.79,279200000.0
2007-10-23 23:37:00,118.79,118.79,118.78,118.78,168700000.0
2007-10-23 23:38:00,118.785,118.79,118.775,118.78,148400000.0
2007-10-23 23:39:00,118.775,118.79,118.775,118.79,162800000.0
2007-10-23 23:40:00,118.79,118.8,118.77,118.775,85300000.0
2007-10-23 23:41:00,118.775,118.79,118.77,118.78,126400000.0
2007-10-23 23:42:00,118.78,118.79,118.765,118.775,120000000.0
2007-10-23 23:43:00,118.775,118.795,118.775,118.795,176900000.0
2007-10-23 23:44:00,118.795,118.795,118.765,118.775,282000000.0
2007-10-23 23:45:00,118.77,118.775,118.77,118.77,196500000.0
2007-10-23 23:46:00,118.77,118.775,118.765,118.77,213400000.0
2007-10-23 23:47:00,118.765,118.77,118.76,118.77,198500000.0
2007-10-23 23:48:00,118.755,118.78,118.755,118.78,122100000.0
2007-10-23 23:49:00,118.78,118.795,118.775,118.795,296700000.0
2007-10-23 23:50:00,118.795,118.795,118.785,118.795,273600000.0
2007-10-23 23:51:00,118.795,118.8,118.775,118.795,206300000.0
2007-10-23 23:52:00,118.795,118.81,118.795,118.81,194400000.0
2007-10-23 23:53:00,118.81,118.81,118.795,118.805,90000000.0
2007-10-23 23:54:00,118.805,118.805,118.79,118.79,128800000.0
2007-10-23 23:55:00,118.795,118.855,118.795,118.85,312000000.0
2007-10-23 23:56:00,118.85,118.855,118.795,118.815,180000000.0
2007-10-23 23:57:00,118.815,118.84,118.795,118.815,230400000.0
2007-10-23 23:58:00,118.815,118.815,118.725,118.755,243200000.0
2007-10-23 23:59:00,118.755,118.775,118.685,118.705,248800000.0
2007-10-24 00:00:00,118.695,118.705,118.695,118.705,252800000.0
2007-10-24 00:01:00,118.705,118.715,118.685,118.715,234400000.0
2007-10-24 00:02:00,118.715,118.735,118.705,118.725,274400000.0
2007-10-24 00:03:00,118.725,118.73,118.72,118.73,266400000.0
2007-10-24 00:04:00,118.73,118.735,118.725,118.73,410400000.0
2007-10-24 00:05:00,118.73,118.735,118.695,118.725,455200000.0
2007-10-24 00:06:00,118.725,118.735,118.7,118.705,432000000.0
2007-10-24 00:07:00,118.705,118.715,118.69,118.69,280800000.0
2007-10-24 00:08:00,118.69,118.715,118.675,118.68,297800000.0
2007-10-24 00:09:00,118.68,118.705,118.675,118.675,295200000.0
2007-10-24 00:10:00,118.675,118.715,118.655,118.71,376000000.0
2007-10-24 00:11:00,118.72,118.73,118.665,118.665,364000000.0
2007-10-24 00:12:00,118.695,118.765,118.645,118.735,479900000.0
2007-10-24 00:13:00,118.735,118.74,118.705,118.71,208600000.0
2007-10-24 00:14:00,118.71,118.71,118.685,118.685,131700000.0
2007-10-24 00:15:00,118.685,118.71,118.685,118.695,94500000.0
2007-10-24 00:16:00,118.695,118.72,118.685,118.715,171200000.0
2007-10-24 00:17:00,118.715,118.715,118.695,118.715,100800000.0
2007-10-24 00:18:00,118.715,118.715,118.685,118.69,249600000.0
2007-10-24 00:19:00,118.69,118.705,118.69,118.7,208800000.0
2007-10-24 00:20:00,118.7,118.705,118.685,118.705,234400000.0
2007-10-24 00:21:00,118.675,118.715,118.675,118.71,272500000.0
2007-10-24 00:22:00,118.71,118.71,118.685,118.705,234100000.0
2007-10-24 00:23:00,118.675,118.7,118.675,118.7,216800000.0
2007-10-24 00:24:00,118.7,118.715,118.675,118.715,205600000.0
2007-10-24 00:25:00,118.715,118.735,118.705,118.715,279800008.0
2007-10-24 00:26:00,118.725,118.735,118.695,118.715,330400005.0
2007-10-24 00:27:00,118.715,118.735,118.71,118.72,452000000.0
2007-10-24 00:28:00,118.72,118.73,118.695,118.72,601600000.0
2007-10-24 00:29:00,118.72,118.725,118.695,118.725,362300000.0
2007-10-24 00:30:00,118.725,118.745,118.705,118.74,533700000.0
2007-10-24 00:31:00,118.74,118.835,118.725,118.795,627500000.0
2007-10-24 00:32:00,118.795,118.865,118.775,118.85,708099997.0
2007-10-24 00:33:00,118.855,118.895,118.835,118.855,1002399996.0
2007-10-24 00:34:00,118.865,118.865,118.815,118.83,629200010.0
2007-10-24 00:35:00,118.83,118.83,118.785,118.785,387800000.0
2007-10-24 00:36:00,118.785,118.8,118.76,118.765,415200000.0
2007-10-24 00:37:00,118.765,118.795,118.765,118.78,504800000.0
2007-10-24 00:38:00,118.78,118.78,118.735,118.74,509800000.0
2007-10-24 00:39:00,118.74,118.75,118.715,118.735,400999997.0
2007-10-24 00:40:00,118.735,118.74,118.705,118.715,175200000.0
2007-10-24 00:41:00,118.715,118.74,118.695,118.73,436599997.0
2007-10-24 00:42:00,118.735,118.75,118.715,118.745,479300000.0
2007-10-24 00:43:00,118.75,118.765,118.735,118.75,354400000.0
2007-10-24 00:44:00,118.75,118.79,118.75,118.78,424800000.0
2007-10-24 00:45:00,118.775,118.8,118.75,118.8,600000000.0
2007-10-24 00:46:00,118.8,118.81,118.775,118.775,365699997.0
2007-10-24 00:47:00,118.775,118.81,118.77,118.795,476299999.0
2007-10-24 00:48:00,118.795,118.8,118.775,118.785,494800000.0
2007-10-24 00:49:00,118.79,118.79,118.77,118.785,250200000.0
2007-10-24 00:50:00,118.785,118.785,118.765,118.765,212800000.0
2007-10-24 00:51:00,118.775,118.775,118.755,118.76,304800000.0
2007-10-24 00:52:00,118.765,118.77,118.745,118.755,490400000.0
2007-10-24 00:53:00,118.755,118.755,118.7,118.71,704000000.0
2007-10-24 00:54:00,118.705,118.795,118.705,118.765,635200000.0
2007-10-24 00:55:00,118.765,118.86,118.76,118.79,936800000.0
2007-10-24 00:56:00,118.79,118.805,118.77,118.775,581500000.0
2007-10-24 00:57:00,118.775,118.775,118.75,118.765,491200000.0
2007-10-24 00:58:00,118.765,118.765,118.75,118.765,195700000.0
2007-10-24 00:59:00,118.76,118.785,118.755,118.765,281200000.0
2007-10-24 01:00:00,118.765,118.775,118.75,118.755,550500000.0
2007-10-24 01:01:00,118.75,118.765,118.745,118.765,569600000.0
2007-10-24 01:02:00,118.765,118.765,118.755,118.76,316000000.0
2007-10-24 01:03:00,118.76,118.785,118.755,118.765,564800000.0
2007-10-24 01:04:00,118.765,118.765,118.745,118.745,210400000.0
2007-10-24 01:05:00,118.745,118.75,118.73,118.73,443700000.0
2007-10-24 01:06:00,118.73,118.735,118.725,118.735,302400000.0
2007-10-24 01:07:00,118.735,118.735,118.725,118.725,240800000.0
2007-10-24 01:08:00,118.725,118.725,118.72,118.72,137600000.0
2007-10-24 01:09:00,118.72,118.725,118.715,118.725,328000000.0
2007-10-24 01:10:00,118.725,118.725,118.705,118.705,444800000.0
2007-10-24 01:11:00,118.695,118.77,118.685,118.745,766200001.0
2007-10-24 01:12:00,118.745,118.755,118.725,118.755,349700000.0
2007-10-24 01:13:00,118.755,118.755,118.725,118.745,122200000.0
2007-10-24 01:14:00,118.75,118.77,118.745,118.76,294500000.0
2007-10-24 01:15:00,118.76,118.765,118.745,118.765,292800000.0
2007-10-24 01:16:00,118.765,118.82,118.765,118.795,621600000.0
2007-10-24 01:17:00,118.805,118.81,118.785,118.795,310400000.0
2007-10-24 01:18:00,118.79,118.79,118.78,118.79,324800000.0
2007-10-24 01:19:00,118.79,118.82,118.78,118.82,447300000.0
2007-10-24 01:20:00,118.815,118.815,118.795,118.8,379200000.0
2007-10-24 01:21:00,118.8,118.805,118.785,118.8,214200000.0
2007-10-24 01:22:00,118.8,118.84,118.8,118.84,452800000.0
2007-10-24 01:23:00,118.845,118.855,118.835,118.835,633600000.0
2007-10-24 01:24:00,118.84,118.84,118.835,118.84,221900000.0
2007-10-24 01:25:00,118.84,118.84,118.805,118.82,382699998.0
2007-10-24 01:26:00,118.82,118.825,118.805,118.825,164800000.0
2007-10-24 01:27:00,118.825,118.84,118.825,118.835,468800000.0
2007-10-24 01:28:00,118.835,118.85,118.83,118.845,244800000.0
2007-10-24 01:29:00,118.845,118.87,118.825,118.825,562600000.0
2007-10-24 01:30:00,118.835,118.875,118.835,118.85,683400000.0
2007-10-24 01:31:00,118.85,118.855,118.835,118.855,546699999.0
2007-10-24 01:32:00,118.85,118.85,118.845,118.845,165600000.0
2007-10-24 01:33:00,118.85,118.85,118.795,118.825,933699999.0
2007-10-24 01:34:00,118.825,118.835,118.795,118.795,679200000.0
2007-10-24 01:35:00,118.805,118.81,118.795,118.805,339699999.0
2007-10-24 01:36:00,118.805,118.805,118.79,118.795,429600000.0
2007-10-24 01:37:00,118.795,118.805,118.775,118.775,386300000.0
2007-10-24 01:38:00,118.775,118.805,118.765,118.795,443800001.0
2007-10-24 01:39:00,118.795,118.8,118.775,118.795,396000000.0
2007-10-24 01:40:00,118.795,118.82,118.795,118.81,393600000.0
2007-10-24 01:41:00,118.81,118.815,118.805,118.805,243100000.0
2007-10-24 01:42:00,118.81,118.84,118.805,118.84,253200000.0
2007-10-24 01:43:00,118.84,118.84,118.825,118.825,300900000.0
2007-10-24 01:44:00,118.825,118.83,118.815,118.825,418400000.0
2007-10-24 01:45:00,118.825,118.825,118.775,118.79,668600000.0
2007-10-24 01:46:00,118.79,118.8,118.765,118.785,644800000.0
2007-10-24 01:47:00,118.785,118.8,118.77,118.8,231200000.0
2007-10-24 01:48:00,118.8,118.8,118.765,118.785,177999997.0
2007-10-24 01:49:00,118.785,118.795,118.77,118.775,300000000.0
2007-10-24 01:50:00,118.775,118.775,118.745,118.775,532100000.0
2007-10-24 01:51:00,118.775,118.805,118.77,118.8,467200000.0
2007-10-24 01:52:00,118.8,118.825,118.795,118.805,385500000.0
2007-10-24 01:53:00,118.805,118.865,118.805,118.815,1104800000.0
2007-10-24 01:54:00,118.83,118.835,118.815,118.815,409800000.0
2007-10-24 01:55:00,118.805,118.85,118.805,118.845,379200000.0
2007-10-24 01:56:00,118.845,118.87,118.84,118.855,740500000.0
2007-10-24 01:57:00,118.855,118.865,118.84,118.855,519200000.0
2007-10-24 01:58:00,118.855,118.86,118.835,118.845,312000000.0
2007-10-24 01:59:00,118.86,118.88,118.845,118.875,361600000.0
2007-10-24 02:00:00,118.875,118.89,118.865,118.865,680000000.0
2007-10-24 02:01:00,118.875,118.875,118.84,118.84,446400000.0
2007-10-24 02:02:00,118.84,118.875,118.84,118.865,416000000.0
2007-10-24 02:03:00,118.865,118.865,118.835,118.84,256400000.0
2007-10-24 02:04:00,118.84,118.845,118.815,118.825,580800000.0
2007-10-24 02:05:00,118.82,118.85,118.81,118.845,462400000.0
2007-10-24 02:06:00,118.845,118.9,118.845,118.855,859100000.0
2007-10-24 02:07:00,118.855,118.865,118.845,118.845,214800000.0
2007-10-24 02:08:00,118.845,118.855,118.835,118.835,218400000.0
2007-10-24 02:09:00,118.835,118.87,118.835,118.865,357600000.0
2007-10-24 02:10:00,118.865,118.87,118.845,118.845,408000000.0
2007-10-24 02:11:00,118.845,118.85,118.825,118.835,616800000.0
2007-10-24 02:12:00,118.835,118.84,118.825,118.825,194400000.0
2007-10-24 02:13:00,118.825,118.84,118.815,118.835,324800000.0
2007-10-24 02:14:00,118.835,118.84,118.805,118.82,534000000.0
2007-10-24 02:15:00,118.82,118.84,118.81,118.84,585600000.0
2007-10-24 02:16:00,118.84,118.875,118.825,118.86,915200000.0
2007-10-24 02:17:00,118.86,118.865,118.84,118.845,602400000.0
2007-10-24 02:18:00,118.845,118.875,118.835,118.86,1443200000.0
2007-10-24 02:19:00,118.86,118.885,118.85,118.88,1952000000.0
2007-10-24 02:20:00,118.88,118.885,118.865,118.875,2091400000.0
2007-10-24 02:21:00,118.875,118.89,118.865,118.885,2121000000.0
2007-10-24 02:22:00,118.885,118.885,118.85,118.86,1958400000.0
2007-10-24 02:23:00,118.82,118.85,118.82,118.85,2061600000.0
2007-10-24 02:24:00,118.865,118.875,118.845,118.875,2061600000.0
2007-10-24 02:25:00,118.875,118.88,118.865,118.865,2145600000.0
2007-10-24 02:26:00,118.865,118.865,118.83,118.835,2001600000.0
2007-10-24 02:27:00,118.835,118.84,118.82,118.84,2104600000.0
2007-10-24 02:30:00,118.81,118.81,118.81,118.81,1728000000.0
2007-10-24 02:31:00,118.825,118.835,118.825,118.835,1728000000.0
2007-10-24 02:32:00,118.825,118.84,118.825,118.84,2072000000.0
2007-10-24 02:34:00,118.81,118.81,118.81,118.81,1986599999.0
2007-10-24 02:35:00,118.82,118.82,118.82,118.82,1986599999.0
2007-10-24 02:37:00,118.81,118.82,118.81,118.82,1986599999.0
2007-10-24 02:38:00,118.81,118.82,118.8,118.8,1986599999.0
2007-10-24 02:39:00,118.79,118.79,118.74,118.74,1986599999.0
2007-10-24 02:40:00,118.755,118.755,118.705,118.715,1986599999.0
2007-10-24 02:41:00,118.725,118.76,118.715,118.76,1865000000.0
2007-10-24 02:42:00,118.76,118.785,118.745,118.78,2055300000.0
2007-10-24 02:43:00,118.78,118.78,118.74,118.76,1986000000.0
2007-10-24 02:44:00,118.75,118.75,118.69,118.69,1986000000.0
2007-10-24 02:45:00,118.695,118.725,118.695,118.71,1986000000.0
2007-10-24 02:46:00,118.71,118.715,118.695,118.715,2072800000.0
2007-10-24 02:47:00,118.715,118.715,118.695,118.71,1881600000.0
2007-10-24 02:48:00,118.71,118.71,118.68,118.68,1864800000.0
2007-10-24 02:49:00,118.68,118.685,118.655,118.68,1785100000.0
2007-10-24 02:50:00,118.675,118.69,118.655,118.69,1988100000.0
2007-10-24 02:51:00,118.69,118.71,118.675,118.695,1956800000.0
2007-10-24 02:52:00,118.695,118.71,118.675,118.69,2016300000.0
2007-10-24 02:53:00,118.69,118.705,118.665,118.665,1950200000.0
2007-10-24 02:54:00,118.665,118.68,118.64,118.64,2095200000.0
2007-10-24 02:55:00,118.64,118.705,118.625,118.655,1813000000.0
2007-10-24 02:56:00,118.675,118.71,118.665,118.705,1924800000.0
2007-10-24 02:57:00,118.705,118.72,118.7,118.715,1993000000.0
2007-10-24 02:58:00,118.715,118.725,118.705,118.725,2016000000.0
2007-10-24 02:59:00,118.725,118.75,118.715,118.75,2053600000.0
2007-10-24 03:00:00,118.75,118.77,118.73,118.745,2055600000.0
2007-10-24 03:01:00,118.745,118.79,118.745,118.77,1932800000.0
2007-10-24 03:02:00,118.77,118.77,118.75,118.77,1965600000.0
2007-10-24 03:03:00,118.76,118.76,118.73,118.73,2051800000.0
2007-10-24 03:04:00,118.74,118.74,118.73,118.73,2051800000.0
2007-10-24 03:05:00,118.75,118.75,118.725,118.74,2051800000.0
2007-10-24 03:06:00,118.735,118.775,118.725,118.775,2114700000.0
2007-10-24 03:07:00,118.775,118.78,118.755,118.775,560400000.0
2007-10-24 03:08:00,118.775,118.78,118.755,118.76,2016000000.0
2007-10-24 03:09:00,118.76,118.765,118.745,118.765,2146400000.0
2007-10-24 03:10:00,118.765,118.785,118.765,118.765,2133100000.0
2007-10-24 03:11:00,118.765,118.78,118.76,118.78,2109600000.0
2007-10-24 03:12:00,118.78,118.78,118.755,118.755,2069400000.0
2007-10-24 03:13:00,118.755,118.805,118.755,118.805,2022300000.0
2007-10-24 03:14:00,118.815,118.815,118.795,118.81,1903200000.0
2007-10-24 03:15:00,118.81,118.81,118.8,118.805,2080800000.0
2007-10-24 03:16:00,118.805,118.825,118.8,118.805,1888800000.0
2007-10-24 03:17:00,118.805,118.83,118.805,118.83,1929600000.0
2007-10-24 03:18:00,118.83,118.835,118.805,118.83,1759600000.0
2007-10-24 03:19:00,118.835,118.855,118.8,118.835,1770200000.0
2007-10-24 03:20:00,118.835,118.855,118.825,118.845,1901400000.0
2007-10-24 03:21:00,118.845,118.855,118.825,118.855,1845500000.0
2007-10-24 03:22:00,118.855,118.875,118.845,118.855,1935700000.0
2007-10-24 03:23:00,118.855,118.87,118.835,118.845,1847800000.0
2007-10-24 03:24:00,118.845,118.845,118.825,118.83,1833600000.0
2007-10-24 03:25:00,118.83,118.835,118.795,118.795,2065100015.0
2007-10-24 03:26:00,118.795,118.82,118.76,118.76,2119600027.0
2007-10-24 03:27:00,118.76,118.77,118.75,118.75,2038500000.0
2007-10-24 03:28:00,118.75,118.76,118.745,118.76,1928800000.0
2007-10-24 03:29:00,118.75,118.78,118.75,118.76,1736799999.0
2007-10-24 03:30:00,118.765,118.765,118.685,118.755,1736799999.0
2007-10-24 03:31:00,118.755,118.77,118.75,118.75,1857600000.0
2007-10-24 03:32:00,118.75,118.755,118.735,118.735,1927200000.0
2007-10-24 03:33:00,118.735,118.805,118.72,118.79,1822000000.0
2007-10-24 03:34:00,118.79,118.825,118.785,118.795,1881399986.0
2007-10-24 03:35:00,118.785,118.825,118.785,118.825,1903500000.0
2007-10-24 03:36:00,118.8,118.82,118.8,118.82,2037100000.0
2007-10-24 03:37:00,118.83,118.845,118.81,118.845,2037100000.0
2007-10-24 03:38:00,118.845,118.91,118.835,118.895,1916400000.0
2007-10-24 03:39:00,118.905,118.915,118.865,118.885,1739300000.0
2007-10-24 03:40:00,118.875,118.94,118.875,118.925,1813000000.0
2007-10-24 03:41:00,118.925,118.985,118.925,118.965,1762800000.0
2007-10-24 03:42:00,118.965,118.975,118.915,118.925,1794000000.0
2007-10-24 03:43:00,118.925,118.945,118.915,118.915,1883700000.0
2007-10-24 03:44:00,118.92,118.93,118.89,118.9,2103600001.0
2007-10-24 03:45:00,118.89,118.91,118.86,118.87,2103600001.0
2007-10-24 03:46:00,118.87,118.9,118.835,118.835,2103600001.0
2007-10-24 03:47:00,118.84,118.845,118.825,118.835,2089300000.0
2007-10-24 03:48:00,118.82,118.84,118.82,118.82,2013600008.0
2007-10-24 03:49:00,118.825,118.845,118.82,118.84,2013600008.0
2007-10-24 03:50:00,118.82,118.85,118.82,118.82,2140600000.0
2007-10-24 03:51:00,118.825,118.835,118.815,118.815,2140600000.0
2007-10-24 03:52:00,118.815,118.815,118.775,118.79,1978000005.0
2007-10-24 03:53:00,118.79,118.84,118.78,118.82,2087200000.0
2007-10-24 03:54:00,118.84,118.84,118.82,118.82,2087200000.0
2007-10-24 03:55:00,118.81,118.82,118.81,118.81,2087200000.0
2007-10-24 03:56:00,118.8,118.81,118.8,118.8,2087200000.0
2007-10-24 03:57:00,118.81,118.81,118.8,118.8,2087200000.0
2007-10-24 03:58:00,118.78,118.78,118.76,118.77,2087200000.0
2007-10-24 03:59:00,118.76,118.77,118.75,118.77,2087200000.0
2007-10-24 04:00:00,118.77,118.785,118.77,118.775,2087200000.0
2007-10-24 04:01:00,118.77,118.78,118.76,118.78,2131600000.0
2007-10-24 04:02:00,118.77,118.78,118.75,118.75,2131600000.0
2007-10-24 04:03:00,118.76,118.77,118.75,118.75,2131600000.0
2007-10-24 04:04:00,118.76,118.76,118.76,118.76,2131600000.0
2007-10-24 04:05:00,118.765,118.765,118.735,118.735,2131600000.0
2007-10-24 04:06:00,118.72,118.73,118.71,118.71,1918300000.0
2007-10-24 04:07:00,118.72,118.72,118.71,118.71,1918300000.0
2007-10-24 04:08:00,118.7,118.71,118.68,118.69,1918300000.0
2007-10-24 04:09:00,118.7,118.7,118.69,118.7,1918300000.0
2007-10-24 04:10:00,118.69,118.72,118.69,118.71,1918300000.0
2007-10-24 04:11:00,118.7,118.72,118.7,118.72,1918300000.0
2007-10-24 04:12:00,118.73,118.74,118.72,118.735,1918300000.0
2007-10-24 04:14:00,118.69,118.71,118.67,118.67,2116700000.0
2007-10-24 04:15:00,118.68,118.69,118.64,118.69,2116700000.0
2007-10-24 04:16:00,118.68,118.69,118.67,118.67,2116700000.0
2007-10-24 04:17:00,118.66,118.66,118.65,118.66,2116700000.0
2007-10-24 04:18:00,118.67,118.69,118.66,118.66,2116700000.0
2007-10-24 04:19:00,118.67,118.67,118.63,118.64,2116700000.0
2007-10-24 04:20:00,118.65,118.65,118.65,118.65,2116700000.0
2007-10-24 04:21:00,118.64,118.65,118.64,118.64,2116700000.0
2007-10-24 04:22:00,118.63,118.65,118.62,118.65,2116700000.0
2007-10-24 04:23:00,118.64,118.65,118.64,118.64,2116700000.0
2007-10-24 04:24:00,118.65,118.67,118.64,118.66,2116700000.0
2007-10-24 04:25:00,118.65,118.66,118.64,118.64,2116700000.0
2007-10-24 04:26:00,118.65,118.65,118.64,118.65,2116700000.0
2007-10-24 04:27:00,118.64,118.65,118.64,118.65,2116700000.0
2007-10-24 04:28:00,118.64,118.64,118.63,118.64,2116700000.0
2007-10-24 04:29:00,118.63,118.64,118.63,118.64,2116700000.0
2007-10-24 04:31:00,118.63,118.66,118.63,118.66,2116700000.0
2007-10-24 04:32:00,118.65,118.66,118.63,118.64,2116700000.0
2007-10-24 04:33:00,118.63,118.64,118.63,118.63,2116700000.0
2007-10-24 04:34:00,118.64,118.68,118.64,118.68,2116700000.0
2007-10-24 04:35:00,118.69,118.69,118.67,118.67,2116700000.0
2007-10-24 04:36:00,118.69,118.69,118.67,118.67,2116700000.0
2007-10-24 04:37:00,118.69,118.71,118.69,118.71,2116700000.0
2007-10-24 04:38:00,118.71,118.81,118.71,118.78,2116700000.0
2007-10-24 04:39:00,118.76,118.77,118.75,118.76,1411000000.0
2007-10-24 04:40:00,118.75,118.76,118.75,118.75,1411000000.0
2007-10-24 04:41:00,118.75,118.755,118.745,118.755,1411000000.0
2007-10-24 04:42:00,118.755,118.76,118.755,118.76,1988900000.0
2007-10-24 04:43:00,118.74,118.75,118.7,118.71,2137200000.0
2007-10-24 04:44:00,118.72,118.72,118.7,118.72,2137200000.0
2007-10-24 04:46:00,118.735,118.77,118.735,118.755,2137200000.0
2007-10-24 04:47:00,118.755,118.77,118.755,118.77,2079200000.0
2007-10-24 04:48:00,118.77,118.77,118.765,118.765,1769600000.0
2007-10-24 04:49:00,118.755,118.79,118.755,118.79,1961700000.0
2007-10-24 04:50:00,118.79,118.79,118.755,118.76,2131600000.0
2007-10-24 04:51:00,118.74,118.75,118.74,118.75,2037200000.0
2007-10-24 04:52:00,118.74,118.75,118.73,118.73,2037200000.0
2007-10-24 04:53:00,118.74,118.74,118.73,118.73,2037200000.0
2007-10-24 04:55:00,118.74,118.74,118.74,118.74,2037200000.0
2007-10-24 04:56:00,118.73,118.74,118.73,118.73,2037200000.0
2007-10-24 04:57:00,118.72,118.72,118.72,118.72,2037200000.0
2007-10-24 04:58:00,118.7,118.7,118.7,118.7,2037200000.0
2007-10-24 04:59:00,118.72,118.73,118.72,118.73,2037200000.0
2007-10-24 05:00:00,118.72,118.73,118.72,118.73,2037200000.0
2007-10-24 05:01:00,118.74,118.74,118.72,118.72,2037200000.0
2007-10-24 05:02:00,118.735,118.735,118.725,118.725,2037200000.0
2007-10-24 05:03:00,118.725,118.73,118.71,118.71,707200000.0
2007-10-24 05:04:00,118.72,118.72,118.71,118.71,2146400000.0
2007-10-24 05:05:00,118.72,118.72,118.71,118.72,2146400000.0
2007-10-24 05:06:00,118.715,118.73,118.715,118.72,2146400000.0
2007-10-24 05:07:00,118.72,118.72,118.715,118.715,2093200000.0
2007-10-24 05:08:00,118.71,118.71,118.71,118.71,2032400000.0
2007-10-24 05:10:00,118.72,118.72,118.72,118.72,2032400000.0
2007-10-24 05:11:00,118.71,118.72,118.71,118.71,2032400000.0
2007-10-24 05:12:00,118.72,118.72,118.71,118.72,2032400000.0
2007-10-24 05:13:00,118.7,118.7,118.7,118.7,2032400000.0
2007-10-24 05:14:00,118.72,118.72,118.715,118.715,2032400000.0
2007-10-24 05:15:00,118.7,118.71,118.7,118.71,1532799999.0
2007-10-24 05:16:00,118.72,118.72,118.71,118.71,1532799999.0
2007-10-24 05:18:00,118.715,118.725,118.715,118.725,1532799999.0
2007-10-24 05:19:00,118.725,118.725,118.72,118.725,1540800000.0
2007-10-24 05:20:00,118.735,118.75,118.73,118.75,2108600000.0
2007-10-24 05:21:00,118.73,118.73,118.72,118.72,1800800000.0
2007-10-24 05:23:00,118.73,118.73,118.705,118.72,1800800000.0
2007-10-24 05:24:00,118.725,118.725,118.695,118.695,2069900000.0
2007-10-24 05:25:00,118.695,118.695,118.675,118.685,586000000.0
2007-10-24 05:26:00,118.685,118.75,118.685,118.75,1580200000.0
2007-10-24 05:27:00,118.75,118.75,118.715,118.725,1846000000.0
2007-10-24 05:28:00,118.75,118.755,118.725,118.745,1878600000.0
2007-10-24 05:29:00,118.745,118.755,118.705,118.73,2060400000.0
2007-10-24 05:30:00,118.72,118.745,118.695,118.715,1902300000.0
2007-10-24 05:31:00,118.695,118.725,118.665,118.725,1895600000.0
2007-10-24 05:32:00,118.725,118.74,118.695,118.72,2048800000.0
2007-10-24 05:33:00,118.72,118.735,118.72,118.735,2008800000.0
2007-10-24 05:34:00,118.735,118.745,118.7,118.7,1934300000.0
2007-10-24 05:35:00,118.68,118.68,118.64,118.64,2102400000.0
2007-10-24 05:36:00,118.65,118.65,118.64,118.64,2102400000.0
2007-10-24 05:37:00,118.675,118.68,118.67,118.67,2102400000.0
2007-10-24 05:38:00,118.67,118.675,118.635,118.635,2046700000.0
2007-10-24 05:39:00,118.635,118.635,118.625,118.635,2009600000.0
2007-10-24 05:40:00,118.635,118.65,118.615,118.65,2094400000.0
2007-10-24 05:41:00,118.65,118.65,118.625,118.64,2056000000.0
2007-10-24 05:42:00,118.64,118.64,118.63,118.63,2059200000.0
2007-10-24 05:43:00,118.63,118.63,118.61,118.61,2073600000.0
2007-10-24 05:44:00,118.61,118.61,118.585,118.61,1952400000.0
2007-10-24 05:45:00,118.61,118.615,118.595,118.6,1945600000.0
2007-10-24 05:46:00,118.6,118.6,118.555,118.58,1844800000.0
2007-10-24 05:47:00,118.58,118.605,118.58,118.59,1959200000.0
2007-10-24 05:48:00,118.59,118.59,118.54,118.545,1591200000.0
2007-10-24 05:49:00,118.54,118.545,118.525,118.53,1749600000.0
2007-10-24 05:50:00,118.53,118.54,118.515,118.54,1804400000.0
2007-10-24 05:51:00,118.54,118.54,118.525,118.53,1653600000.0
2007-10-24 05:52:00,118.53,118.53,118.51,118.51,1677600000.0
2007-10-24 05:53:00,118.51,118.51,118.5,118.505,1800000000.0
2007-10-24 05:54:00,118.505,118.505,118.475,118.48,1634000000.0
2007-10-24 05:55:00,118.48,118.51,118.48,118.51,2116800000.0
2007-10-24 05:56:00,118.51,118.52,118.505,118.505,1789600000.0
2007-10-24 05:57:00,118.505,118.515,118.475,118.495,1823000011.0
2007-10-24 05:58:00,118.495,118.515,118.485,118.515,1850800000.0
2007-10-24 05:59:00,118.515,118.53,118.51,118.525,1730400000.0
2007-10-24 06:00:00,118.525,118.55,118.515,118.545,1807700000.0
2007-10-24 06:01:00,118.545,118.56,118.54,118.555,1265600000.0
2007-10-24 06:02:00,118.555,118.585,118.555,118.585,2053200000.0
2007-10-24 06:03:00,118.575,118.585,118.565,118.585,2026000000.0
2007-10-24 06:04:00,118.585,118.585,118.535,118.555,1919800000.0
2007-10-24 06:05:00,118.555,118.555,118.525,118.545,1442700000.0
2007-10-24 06:06:00,118.53,118.55,118.53,118.55,1979800000.0
2007-10-24 06:07:00,118.565,118.565,118.545,118.565,1979800000.0
2007-10-24 06:08:00,118.53,118.55,118.53,118.55,1662600000.0
2007-10-24 06:09:00,118.565,118.565,118.525,118.545,1662600000.0
2007-10-24 06:10:00,118.545,118.58,118.525,118.57,1888400002.0
2007-10-24 06:11:00,118.57,118.575,118.565,118.575,1167200000.0
2007-10-24 06:12:00,118.575,118.575,118.555,118.555,1455700000.0
2007-10-24 06:13:00,118.555,118.565,118.535,118.535,1269600000.0
2007-10-24 06:14:00,118.535,118.535,118.52,118.53,1343400000.0
2007-10-24 06:15:00,118.53,118.55,118.515,118.545,1968000000.0
2007-10-24 06:16:00,118.545,118.545,118.505,118.525,1652400000.0
2007-10-24 06:17:00,118.525,118.53,118.52,118.52,713000000.0
2007-10-24 06:18:00,118.52,118.525,118.52,118.52,556800000.0
2007-10-24 06:19:00,118.52,118.52,118.44,118.48,1553400000.0
2007-10-24 06:20:00,118.48,118.49,118.45,118.47,1764800000.0
2007-10-24 06:21:00,118.47,118.565,118.47,118.505,1660300000.0
2007-10-24 06:22:00,118.495,118.55,118.495,118.55,2023900000.0
2007-10-24 06:23:00,118.55,118.555,118.515,118.525,1997100000.0
2007-10-24 06:24:00,118.525,118.53,118.485,118.505,1826600000.0
2007-10-24 06:25:00,118.485,118.515,118.475,118.51,2116900000.0
2007-10-24 06:26:00,118.51,118.54,118.495,118.54,2027200000.0
2007-10-24 06:27:00,118.54,118.605,118.54,118.57,1819500000.0
2007-10-24 06:28:00,118.57,118.6,118.54,118.56,1888000000.0
2007-10-24 06:29:00,118.55,118.56,118.54,118.55,1888000000.0
2007-10-24 06:30:00,118.57,118.57,118.475,118.48,1888000000.0
2007-10-24 06:31:00,118.48,118.52,118.455,118.495,1909000000.0
2007-10-24 06:32:00,118.495,118.495,118.445,118.465,1888000000.0
2007-10-24 06:33:00,118.465,118.49,118.42,118.485,1885600000.0
2007-10-24 06:34:00,118.45,118.47,118.43,118.44,1912800000.0
2007-10-24 06:35:00,118.455,118.455,118.35,118.355,1912800000.0
2007-10-24 06:36:00,118.355,118.375,118.295,118.3,1640800000.0
2007-10-24 06:37:00,118.3,118.315,118.285,118.305,1485400000.0
2007-10-24 06:38:00,118.305,118.355,118.305,118.335,1274400000.0
2007-10-24 06:39:00,118.335,118.355,118.325,118.335,1732000000.0
2007-10-24 06:40:00,118.335,118.355,118.315,118.315,1130300000.0
2007-10-24 06:41:00,118.315,118.345,118.31,118.345,1531400000.0
2007-10-24 06:42:00,118.335,118.375,118.325,118.375,1039200000.0
2007-10-24 06:43:00,118.375,118.395,118.355,118.375,1190400000.0
2007-10-24 06:44:00,118.375,118.405,118.375,118.4,1488200000.0
2007-10-24 06:45:00,118.39,118.4,118.37,118.37,2125200000.0
2007-10-24 06:46:00,118.38,118.38,118.37,118.38,2125200000.0
2007-10-24 06:47:00,118.37,118.39,118.34,118.34,2125200000.0
2007-10-24 06:48:00,118.35,118.355,118.3,118.315,2125200000.0
2007-10-24 06:49:00,118.29,118.32,118.29,118.31,1823200000.0
2007-10-24 06:50:00,118.29,118.32,118.27,118.32,1823200000.0
2007-10-24 06:51:00,118.31,118.32,118.31,118.32,1823200000.0
2007-10-24 06:52:00,118.31,118.35,118.31,118.32,1823200000.0
2007-10-24 06:53:00,118.34,118.36,118.32,118.36,1823200000.0
2007-10-24 06:54:00,118.35,118.36,118.31,118.32,1823200000.0
2007-10-24 06:55:00,118.315,118.335,118.31,118.335,1823200000.0
2007-10-24 06:57:00,118.335,118.335,118.295,118.31,1976000000.0
2007-10-24 06:58:00,118.31,118.31,118.29,118.29,1826400000.0
2007-10-24 06:59:00,118.29,118.32,118.29,118.32,2041400000.0
2007-10-24 07:00:00,118.325,118.325,118.305,118.305,2041400000.0
2007-10-24 07:01:00,118.305,118.31,118.285,118.31,1931000000.0
2007-10-24 07:02:00,118.31,118.315,118.215,118.215,1358400000.0
2007-10-24 07:03:00,118.215,118.225,118.195,118.205,1391999999.0
2007-10-24 07:04:00,118.21,118.22,118.195,118.205,1872000000.0
2007-10-24 07:05:00,118.19,118.225,118.165,118.19,1841700000.0
2007-10-24 07:06:00,118.19,118.21,118.175,118.175,2032200000.0
2007-10-24 07:07:00,118.175,118.175,118.16,118.175,1672800000.0
2007-10-24 07:08:00,118.175,118.185,118.16,118.175,1981800000.0
2007-10-24 07:09:00,118.175,118.185,118.16,118.185,1936600000.0
2007-10-24 07:10:00,118.185,118.205,118.145,118.155,2016200000.0
2007-10-24 07:11:00,118.16,118.22,118.14,118.22,1900800000.0
2007-10-24 07:12:00,118.22,118.275,118.22,118.265,1994400000.0
2007-10-24 07:13:00,118.275,118.295,118.245,118.27,1768400000.0
2007-10-24 07:14:00,118.27,118.275,118.225,118.27,1930700000.0
2007-10-24 07:15:00,118.27,118.3,118.27,118.29,2001600000.0
2007-10-24 07:16:00,118.29,118.305,118.265,118.275,2046000000.0
2007-10-24 07:17:00,118.275,118.28,118.255,118.275,787800000.0
2007-10-24 07:18:00,118.275,118.275,118.175,118.175,1499300000.0
2007-10-24 07:19:00,118.175,118.21,118.15,118.185,1524800000.0
2007-10-24 07:20:00,118.185,118.215,118.17,118.17,1460200000.0
2007-10-24 07:21:00,118.17,118.235,118.15,118.225,1422000000.0
2007-10-24 07:22:00,118.205,118.26,118.205,118.24,1501400000.0
2007-10-24 07:23:00,118.24,118.26,118.23,118.255,1766200000.0
2007-10-24 07:24:00,118.255,118.255,118.23,118.255,1724800000.0
2007-10-24 07:25:00,118.255,118.265,118.24,118.24,1846400000.0
2007-10-24 07:26:00,118.245,118.25,118.195,118.24,1644500000.0
2007-10-24 07:27:00,118.24,118.27,118.235,118.25,1756000000.0
2007-10-24 07:28:00,118.25,118.265,118.24,118.265,1787500000.0
2007-10-24 07:29:00,118.265,118.305,118.26,118.285,1664200000.0
2007-10-24 07:30:00,118.285,118.305,118.285,118.295,1800500000.0
2007-10-24 07:31:00,118.295,118.305,118.275,118.285,1866700000.0
2007-10-24 07:32:00,118.285,118.29,118.25,118.265,1532100000.0
2007-10-24 07:33:00,118.265,118.27,118.245,118.255,1854300000.0
2007-10-24 07:34:00,118.255,118.285,118.255,118.27,1880300000.0
2007-10-24 07:35:00,118.27,118.335,118.255,118.33,1632900000.0
2007-10-24 07:36:00,118.33,118.335,118.305,118.31,1748500000.0
2007-10-24 07:37:00,118.31,118.31,118.26,118.295,1595500000.0
2007-10-24 07:38:00,118.295,118.325,118.28,118.325,1735500000.0
2007-10-24 07:39:00,118.325,118.325,118.27,118.28,1579900000.0
2007-10-24 07:40:00,118.28,118.285,118.25,118.265,1742000000.0
2007-10-24 07:41:00,118.265,118.28,118.26,118.275,1605500000.0
2007-10-24 07:42:00,118.275,118.295,118.27,118.275,1501500000.0
2007-10-24 07:43:00,118.275,118.29,118.275,118.29,1813500000.0
2007-10-24 07:44:00,118.29,118.31,118.285,118.295,1818000000.0
2007-10-24 07:45:00,118.295,118.305,118.285,118.29,1807000000.0
2007-10-24 07:46:00,118.29,118.29,118.245,118.245,1754800000.0
2007-10-24 07:47:00,118.25,118.275,118.23,118.25,1662600000.0
2007-10-24 07:48:00,118.25,118.265,118.235,118.265,1787500000.0
2007-10-24 07:49:00,118.265,118.27,118.24,118.27,1713200000.0
2007-10-24 07:50:00,118.27,118.27,118.24,118.255,1684100000.0
2007-10-24 07:51:00,118.25,118.25,118.21,118.21,1559300000.0
2007-10-24 07:52:00,118.21,118.23,118.17,118.19,1547400000.0
2007-10-24 07:53:00,118.19,118.195,118.11,118.11,1517700000.0
2007-10-24 07:54:00,118.115,118.125,118.09,118.115,1638000000.0
2007-10-24 07:55:00,118.115,118.125,118.06,118.06,1642500000.0
2007-10-24 07:56:00,118.055,118.07,118.035,118.065,1702900000.0
2007-10-24 07:57:00,118.065,118.07,118.03,118.055,1727600000.0
2007-10-24 07:58:00,118.055,118.11,118.045,118.07,1647600000.0
2007-10-24 07:59:00,118.075,118.1,118.055,118.095,1588800000.0
2007-10-24 08:00:00,118.095,118.1,118.07,118.095,1531200000.0
2007-10-24 08:01:00,118.095,118.16,118.09,118.135,1427700000.0
2007-10-24 08:02:00,118.14,118.19,118.14,118.165,1642300000.0
2007-10-24 08:03:00,118.165,118.165,118.105,118.105,1677800000.0
2007-10-24 08:04:00,118.115,118.135,118.095,118.115,1684700000.0
2007-10-24 08:05:00,118.115,118.165,118.115,118.16,1748500000.0
2007-10-24 08:06:00,118.16,118.175,118.145,118.165,1765400000.0
2007-10-24 08:07:00,118.165,118.165,118.135,118.14,1733000000.0
2007-10-24 08:08:00,118.13,118.19,118.13,118.15,1615000000.0
2007-10-24 08:09:00,118.15,118.175,118.15,118.17,1685100000.0
2007-10-24 08:10:00,118.165,118.2,118.165,118.185,1539000000.0
2007-10-24 08:11:00,118.185,118.195,118.14,118.195,1517600000.0
2007-10-24 08:12:00,118.195,118.21,118.18,118.2,1645300000.0
2007-10-24 08:13:00,118.2,118.2,118.185,118.19,1664000000.0
2007-10-24 08:14:00,118.19,118.205,118.17,118.205,1735400000.0
2007-10-24 08:15:00,118.205,118.23,118.2,118.22,1709500000.0
2007-10-24 08:16:00,118.22,118.3,118.22,118.26,1523200000.0
2007-10-24 08:17:00,118.26,118.285,118.255,118.285,1816300000.0
2007-10-24 08:18:00,118.285,118.285,118.26,118.26,2088000000.0
2007-10-24 08:19:00,118.26,118.26,118.22,118.235,2037900000.0
2007-10-24 08:20:00,118.235,118.265,118.22,118.22,1930300000.0
2007-10-24 08:21:00,118.22,118.245,118.21,118.235,1984000000.0
2007-10-24 08:22:00,118.235,118.26,118.225,118.23,1963100000.0
2007-10-24 08:23:00,118.23,118.25,118.225,118.24,2000000000.0
2007-10-24 08:24:00,118.24,118.27,118.22,118.255,1949500000.0
2007-10-24 08:25:00,118.255,118.28,118.25,118.28,2104000000.0
2007-10-24 08:26:00,118.28,118.285,118.26,118.285,2133600000.0
2007-10-24 08:27:00,118.28,118.295,118.265,118.29,1928700000.0
2007-10-24 08:28:00,118.29,118.355,118.28,118.355,1867100000.0
2007-10-24 08:29:00,118.355,118.38,118.31,118.35,1894400000.0
2007-10-24 08:30:00,118.35,118.36,118.3,118.33,1883000000.0
2007-10-24 08:31:00,118.33,118.34,118.3,118.32,2025500000.0
2007-10-24 08:32:00,118.32,118.35,118.295,118.3,1960000000.0
2007-10-24 08:33:00,118.3,118.365,118.295,118.365,1904000000.0
2007-10-24 08:34:00,118.365,118.375,118.325,118.36,1681000000.0
2007-10-24 08:35:00,118.36,118.375,118.34,118.365,2049300000.0
2007-10-24 08:36:00,118.37,118.37,118.31,118.32,2002000000.0
2007-10-24 08:37:00,118.32,118.34,118.29,118.315,1997000000.0
2007-10-24 08:38:00,118.315,118.325,118.255,118.26,2055500000.0
2007-10-24 08:39:00,118.26,118.29,118.255,118.29,1874100000.0
2007-10-24 08:40:00,118.29,118.29,118.21,118.21,2102000000.0
2007-10-24 08:41:00,118.21,118.21,118.165,118.195,1872000000.0
2007-10-24 08:42:00,118.195,118.21,118.145,118.185,1914400000.0
2007-10-24 08:43:00,118.19,118.2,118.17,118.19,2080000000.0
2007-10-24 08:44:00,118.19,118.195,118.065,118.065,1809700000.0
2007-10-24 08:45:00,118.065,118.125,118.06,118.12,1677100000.0
2007-10-24 08:46:00,118.12,118.13,118.11,118.12,1944000000.0
2007-10-24 08:47:00,118.12,118.135,118.105,118.11,1880000000.0
2007-10-24 08:48:00,118.115,118.115,118.055,118.06,1904000000.0
2007-10-24 08:49:00,118.06,118.09,118.035,118.035,1957200000.0
2007-10-24 08:50:00,118.05,118.065,118.035,118.06,1950300000.0
2007-10-24 08:51:00,118.06,118.16,118.06,118.11,2018900000.0
2007-10-24 08:52:00,118.11,118.13,118.07,118.08,1938000000.0
2007-10-24 08:53:00,118.08,118.085,118.045,118.08,1880400000.0
2007-10-24 08:54:00,118.08,118.09,118.07,118.075,2089900000.0
2007-10-24 08:55:00,118.09,118.09,118.035,118.06,2106000000.0
2007-10-24 08:56:00,118.06,118.08,118.05,118.07,1971600000.0
2007-10-24 08:57:00,118.07,118.075,118.03,118.045,1962000000.0
2007-10-24 08:58:00,118.045,118.045,118.015,118.02,1912000000.0
2007-10-24 08:59:00,118.02,118.055,118.02,118.045,2000000000.0
2007-10-24 09:00:00,118.045,118.06,118.005,118.02,1845100000.0
2007-10-24 09:01:00,118.02,118.035,118.02,118.035,2037300000.0
2007-10-24 09:02:00,118.035,118.06,118.015,118.055,2008000000.0
2007-10-24 09:03:00,118.055,118.07,118.04,118.045,1690600000.0
2007-10-24 09:04:00,118.055,118.07,118.045,118.045,1872000000.0
2007-10-24 09:05:00,118.045,118.06,117.995,117.995,1840000000.0
2007-10-24 09:06:00,117.995,118.03,117.94,117.95,1824000000.0
2007-10-24 09:07:00,117.95,117.975,117.885,117.885,1843200000.0
2007-10-24 09:08:00,117.885,117.91,117.84,117.905,1778000000.0
2007-10-24 09:09:00,117.91,117.94,117.905,117.935,1802000000.0
2007-10-24 09:10:00,117.935,117.99,117.935,117.955,1864000000.0
2007-10-24 09:11:00,117.955,117.97,117.905,117.905,1795300000.0
2007-10-24 09:12:00,117.905,117.99,117.895,117.96,1840000000.0
2007-10-24 09:13:00,117.96,117.97,117.925,117.93,1864000000.0
2007-10-24 09:14:00,117.93,117.93,117.87,117.915,1870600000.0
2007-10-24 09:15:00,117.915,117.975,117.9,117.975,1873700000.0
2007-10-24 09:16:00,117.975,118.01,117.975,118.01,1968000000.0
2007-10-24 09:17:00,118.005,118.01,117.945,117.95,1872000000.0
2007-10-24 09:18:00,117.95,117.98,117.88,117.895,1768000000.0
2007-10-24 09:19:00,117.89,117.915,117.875,117.9,1740500000.0
2007-10-24 09:20:00,117.9,117.9,117.84,117.86,1776000000.0
2007-10-24 09:21:00,117.86,117.885,117.86,117.885,1776000000.0
2007-10-24 09:22:00,117.885,117.895,117.825,117.84,1922000000.0
2007-10-24 09:23:00,117.84,117.84,117.76,117.765,1824000000.0
2007-10-24 09:24:00,117.765,117.81,117.75,117.75,1560100000.0
2007-10-24 09:25:00,117.75,117.8,117.72,117.8,1690500000.0
2007-10-24 09:26:00,117.8,117.82,117.79,117.805,1825700000.0
2007-10-24 09:27:00,117.805,117.835,117.735,117.745,1838400000.0
2007-10-24 09:28:00,117.76,117.77,117.71,117.77,1598700000.0
2007-10-24 09:29:00,117.77,117.785,117.745,117.77,1866700000.0
2007-10-24 09:30:00,117.77,117.775,117.73,117.745,1732500000.0
2007-10-24 09:31:00,117.745,117.775,117.665,117.765,1670500000.0
2007-10-24 09:32:00,117.765,117.775,117.69,117.74,1810000000.0
2007-10-24 09:33:00,117.735,117.745,117.67,117.695,1720000000.0
2007-10-24 09:34:00,117.695,117.725,117.67,117.69,1702100000.0
2007-10-24 09:35:00,117.69,117.725,117.675,117.715,1816000000.0
2007-10-24 09:36:00,117.715,117.83,117.715,117.825,1793100000.0
2007-10-24 09:37:00,117.81,117.94,117.79,117.94,1718600000.0
2007-10-24 09:38:00,117.94,117.97,117.9,117.91,1816000000.0
2007-10-24 09:39:00,117.91,117.98,117.9,117.92,1824000000.0
2007-10-24 09:40:00,117.92,117.945,117.895,117.915,1880000000.0
2007-10-24 09:41:00,117.915,117.92,117.875,117.89,1863400000.0
2007-10-24 09:42:00,117.89,117.89,117.83,117.83,1824000000.0
2007-10-24 09:43:00,117.83,117.89,117.83,117.885,1873500000.0
2007-10-24 09:44:00,117.885,117.975,117.87,117.94,1727200000.0
2007-10-24 09:45:00,117.945,118.025,117.94,117.955,1789000000.0
2007-10-24 09:46:00,117.955,117.965,117.905,117.91,1848000000.0
2007-10-24 09:47:00,117.9,117.925,117.88,117.925,1845500000.0
2007-10-24 09:48:00,117.92,117.95,117.915,117.95,1829700000.0
2007-10-24 09:49:00,117.95,117.95,117.87,117.92,1930000000.0
2007-10-24 09:50:00,117.92,117.99,117.9,117.98,1893600000.0
2007-10-24 09:51:00,117.98,118.03,117.96,118.025,1636900000.0
2007-10-24 09:52:00,118.025,118.14,118.02,118.135,1915300000.0
2007-10-24 09:53:00,118.135,118.145,118.095,118.1,1762000000.0
2007-10-24 09:54:00,118.1,118.135,118.055,118.055,1696800000.0
2007-10-24 09:55:00,118.055,118.09,118.045,118.07,1838400000.0
2007-10-24 09:56:00,118.07,118.15,118.05,118.15,1673100000.0
2007-10-24 09:57:00,118.155,118.16,118.095,118.1,1727000000.0
2007-10-24 09:58:00,118.1,118.13,118.07,118.095,1726500000.0
2007-10-24 09:59:00,118.08,118.155,118.08,118.14,1889700000.0
2007-10-24 10:00:00,118.14,118.165,118.125,118.13,1896000000.0
2007-10-24 10:01:00,118.15,118.175,118.125,118.145,1841600000.0
2007-10-24 10:02:00,118.145,118.155,118.12,118.125,1914000000.0
2007-10-24 10:03:00,118.125,118.155,118.07,118.1,1890000000.0
2007-10-24 10:04:00,118.1,118.105,118.075,118.09,1848800000.0
2007-10-24 10:05:00,118.09,118.1,118.08,118.085,1880000000.0
2007-10-24 10:06:00,118.085,118.095,118.075,118.085,1864000000.0
2007-10-24 10:07:00,118.095,118.14,118.07,118.12,1728600000.0
2007-10-24 10:08:00,118.105,118.13,118.075,118.08,1928700000.0
2007-10-24 10:09:00,118.08,118.15,118.08,118.1,2056000000.0
2007-10-24 10:10:00,118.1,118.1,118.055,118.07,1866700000.0
2007-10-24 10:11:00,118.065,118.085,118.06,118.075,2042000000.0
2007-10-24 10:12:00,118.075,118.09,118.065,118.08,1944000000.0
2007-10-24 10:13:00,118.08,118.11,118.06,118.075,1817000000.0
2007-10-24 10:14:00,118.09,118.115,118.075,118.09,1863800000.0
2007-10-24 10:15:00,118.095,118.115,118.075,118.115,1944900000.0
2007-10-24 10:16:00,118.11,118.17,118.105,118.145,1850900000.0
2007-10-24 10:17:00,118.145,118.145,118.09,118.09,1824000000.0
2007-10-24 10:18:00,118.09,118.105,118.07,118.09,1703600000.0
2007-10-24 10:19:00,118.09,118.09,118.065,118.075,1920000000.0
2007-10-24 10:20:00,118.08,118.105,118.065,118.1,1794000000.0
2007-10-24 10:21:00,118.1,118.115,118.07,118.085,1879300000.0
2007-10-24 10:22:00,118.1,118.19,118.085,118.155,1863600000.0
2007-10-24 10:23:00,118.16,118.205,118.145,118.205,1800900000.0
2007-10-24 10:24:00,118.2,118.225,118.185,118.205,1759300000.0
2007-10-24 10:25:00,118.205,118.235,118.195,118.215,1906600000.0
2007-10-24 10:26:00,118.215,118.28,118.16,118.255,1694300000.0
2007-10-24 10:27:00,118.25,118.275,118.2,118.22,1803400000.0
2007-10-24 10:28:00,118.22,118.27,118.205,118.22,1762700000.0
2007-10-24 10:29:00,118.22,118.295,118.22,118.275,1925600000.0
2007-10-24 10:30:00,118.275,118.345,118.27,118.34,1851400000.0
2007-10-24 10:31:00,118.34,118.39,118.32,118.39,1808000000.0
2007-10-24 10:32:00,118.39,118.42,118.36,118.41,1856400000.0
2007-10-24 10:33:00,118.41,118.415,118.38,118.385,1880000000.0
2007-10-24 10:34:00,118.385,118.4,118.375,118.385,2009000000.0
2007-10-24 10:35:00,118.385,118.395,118.33,118.33,1984100000.0
2007-10-24 10:36:00,118.33,118.345,118.265,118.275,1566500000.0
2007-10-24 10:37:00,118.295,118.3,118.235,118.255,1847500000.0
2007-10-24 10:38:00,118.25,118.275,118.22,118.22,1888000000.0
2007-10-24 10:39:00,118.22,118.25,118.215,118.25,1752400000.0
2007-10-24 10:40:00,118.25,118.25,118.195,118.2,1928000000.0
2007-10-24 10:41:00,118.185,118.2,118.165,118.19,1958000000.0
2007-10-24 10:42:00,118.19,118.235,118.165,118.235,1817500000.0
2007-10-24 10:43:00,118.235,118.235,118.2,118.22,1899600000.0
2007-10-24 10:44:00,118.205,118.22,118.13,118.13,1902100000.0
2007-10-24 10:45:00,118.125,118.175,118.055,118.055,1952000000.0
2007-10-24 10:46:00,118.06,118.06,118.005,118.03,1821100000.0
2007-10-24 10:47:00,118.035,118.135,118.025,118.06,1980900000.0
2007-10-24 10:48:00,118.06,118.06,118.0,118.005,2008500000.0
2007-10-24 10:49:00,117.995,118.045,117.995,118.03,2147100000.0
2007-10-24 10:50:00,118.03,118.05,117.99,117.99,1685000000.0
2007-10-24 10:51:00,118.03,118.045,118.02,118.025,1880800000.0
2007-10-24 10:52:00,118.035,118.055,118.03,118.045,1960000000.0
2007-10-24 10:53:00,118.04,118.085,118.04,118.085,1984000000.0
2007-10-24 10:54:00,118.075,118.08,118.01,118.025,1884400000.0
2007-10-24 10:55:00,118.025,118.04,117.98,118.005,1855500000.0
2007-10-24 10:56:00,118.005,118.015,117.98,118.005,1984000000.0
2007-10-24 10:57:00,118.01,118.035,117.945,117.97,2069500000.0
2007-10-24 10:58:00,117.97,117.985,117.93,117.975,2139400000.0
2007-10-24 10:59:00,117.975,117.975,117.955,117.965,2040000000.0
2007-10-24 11:00:00,117.965,118.0,117.95,117.98,1983200000.0
2007-10-24 11:01:00,117.98,118.025,117.96,117.985,1761300000.0
2007-10-24 11:02:00,117.985,118.01,117.9,117.91,1684500000.0
2007-10-24 11:03:00,117.91,117.93,117.885,117.93,2024500000.0
2007-10-24 11:04:00,117.93,117.93,117.87,117.915,1810200000.0
2007-10-24 11:05:00,117.915,117.93,117.88,117.915,1923800000.0
2007-10-24 11:06:00,117.915,117.94,117.885,117.94,1876200000.0
2007-10-24 11:07:00,117.94,117.945,117.905,117.92,1976800000.0
2007-10-24 11:08:00,117.91,117.925,117.89,117.92,2087700000.0
2007-10-24 11:09:00,117.92,117.94,117.9,117.94,1984800000.0
2007-10-24 11:10:00,117.94,117.94,117.9,117.905,1984000000.0
2007-10-24 11:11:00,117.905,117.92,117.895,117.905,1942400000.0
2007-10-24 11:12:00,117.905,117.93,117.89,117.91,1897600000.0
2007-10-24 11:13:00,117.91,117.94,117.895,117.91,1863400000.0
2007-10-24 11:14:00,117.91,117.94,117.89,117.92,1888700000.0
2007-10-24 11:15:00,117.92,118.015,117.91,118.015,1866500000.0
2007-10-24 11:16:00,118.015,118.09,117.995,118.08,1816700000.0
2007-10-24 11:17:00,118.07,118.13,118.045,118.125,1808000000.0
2007-10-24 11:18:00,118.125,118.205,118.1,118.165,1824000000.0
2007-10-24 11:19:00,118.165,118.17,118.14,118.16,1880000000.0
2007-10-24 11:20:00,118.15,118.155,118.125,118.125,1872000000.0
2007-10-24 11:21:00,118.125,118.15,118.07,118.15,1685600000.0
2007-10-24 11:22:00,118.15,118.19,118.105,118.135,1680500000.0
2007-10-24 11:23:00,118.11,118.135,118.075,118.11,1772700000.0
2007-10-24 11:24:00,118.11,118.145,118.11,118.135,1889500000.0
2007-10-24 11:25:00,118.135,118.135,118.085,118.085,1833300000.0
2007-10-24 11:26:00,118.095,118.115,118.065,118.095,1822700000.0
2007-10-24 11:27:00,118.095,118.18,118.085,118.18,1673600000.0
2007-10-24 11:28:00,118.18,118.18,118.095,118.115,1998500000.0
2007-10-24 11:29:00,118.115,118.115,118.04,118.075,1960300000.0
2007-10-24 11:30:00,118.075,118.085,118.025,118.025,2016000000.0
2007-10-24 11:31:00,118.025,118.045,118.02,118.03,1984000000.0
2007-10-24 11:32:00,118.03,118.055,117.99,118.025,1940400000.0
2007-10-24 11:33:00,118.025,118.025,117.98,118.005,1770700000.0
2007-10-24 11:34:00,118.015,118.03,117.99,118.015,1974600000.0
2007-10-24 11:35:00,118.0,118.025,117.985,117.995,1945100000.0
2007-10-24 11:36:00,117.995,118.01,117.975,118.01,1938000000.0
2007-10-24 11:37:00,118.01,118.035,117.98,118.015,1775800000.0
2007-10-24 11:38:00,118.0,118.025,117.995,118.015,2000400000.0
2007-10-24 11:39:00,118.015,118.035,118.015,118.035,2080000000.0
2007-10-24 11:40:00,118.025,118.045,118.02,118.02,1912000000.0
2007-10-24 11:41:00,118.02,118.08,117.995,118.08,2034000000.0
2007-10-24 11:42:00,118.075,118.105,118.075,118.075,1944000000.0
2007-10-24 11:43:00,118.075,118.195,118.06,118.195,1963600000.0
2007-10-24 11:44:00,118.195,118.195,118.065,118.1,1871200000.0
2007-10-24 11:45:00,118.1,118.11,118.065,118.095,1880500000.0
2007-10-24 11:46:00,118.095,118.155,118.095,118.13,1710000000.0
2007-10-24 11:47:00,118.13,118.195,118.115,118.19,1743000000.0
2007-10-24 11:48:00,118.19,118.22,118.18,118.21,1808000000.0
2007-10-24 11:49:00,118.21,118.21,118.155,118.175,1788000000.0
2007-10-24 11:50:00,118.175,118.18,118.09,118.115,1912000000.0
2007-10-24 11:51:00,118.11,118.13,118.1,118.125,1992000000.0
2007-10-24 11:52:00,118.125,118.14,118.12,118.125,2073700000.0
2007-10-24 11:53:00,118.125,118.215,118.11,118.195,1814300000.0
2007-10-24 11:54:00,118.195,118.26,118.195,118.245,1929500000.0
2007-10-24 11:55:00,118.245,118.25,118.19,118.195,1881900000.0
2007-10-24 11:56:00,118.195,118.21,118.18,118.195,1984000000.0
2007-10-24 11:57:00,118.195,118.205,118.135,118.17,1904000000.0
2007-10-24 11:58:00,118.165,118.195,118.165,118.185,1888000000.0
2007-10-24 11:59:00,118.185,118.225,118.175,118.215,1836800000.0
2007-10-24 12:00:00,118.215,118.22,118.115,118.125,1898000000.0
2007-10-24 12:01:00,118.125,118.16,118.115,118.15,1897400000.0
2007-10-24 12:02:00,118.15,118.22,118.14,118.185,1840000000.0
2007-10-24 12:03:00,118.185,118.205,118.13,118.155,1706700000.0
2007-10-24 12:04:00,118.155,118.195,118.145,118.165,1801000000.0
2007-10-24 12:05:00,118.165,118.215,118.16,118.215,1896000000.0
2007-10-24 12:06:00,118.215,118.23,118.145,118.17,1776000000.0
2007-10-24 12:07:00,118.17,118.195,118.135,118.15,1872000000.0
2007-10-24 12:08:00,118.15,118.155,118.12,118.13,1802400000.0
2007-10-24 12:09:00,118.13,118.17,118.105,118.125,1709900000.0
2007-10-24 12:10:00,118.125,118.145,118.11,118.125,1962600000.0
2007-10-24 12:11:00,118.125,118.125,118.06,118.07,1896000000.0
2007-10-24 12:12:00,118.07,118.095,118.05,118.085,1706100000.0
2007-10-24 12:13:00,118.085,118.105,118.045,118.09,1840000000.0
2007-10-24 12:14:00,118.09,118.12,118.055,118.055,1920000000.0
2007-10-24 12:15:00,118.055,118.075,118.045,118.045,1880200000.0
2007-10-24 12:16:00,118.045,118.06,117.96,118.0,1810900000.0
2007-10-24 12:17:00,117.985,118.025,117.935,117.945,1775600000.0
2007-10-24 12:18:00,117.945,117.95,117.865,117.9,1896000000.0
2007-10-24 12:19:00,117.9,118.015,117.9,117.965,1920000000.0
2007-10-24 12:20:00,117.965,117.97,117.94,117.96,1912000000.0
2007-10-24 12:21:00,117.96,117.98,117.905,117.96,1862800000.0
2007-10-24 12:22:00,117.96,118.0,117.96,117.99,1897400000.0
2007-10-24 12:23:00,117.99,117.99,117.96,117.975,1976400000.0
2007-10-24 12:24:00,117.975,118.0,117.955,117.98,1784000000.0
2007-10-24 12:25:00,117.98,117.98,117.915,117.925,1912000000.0
2007-10-24 12:26:00,117.925,117.945,117.91,117.945,1996400000.0
2007-10-24 12:27:00,117.945,117.945,117.915,117.94,1812400000.0
2007-10-24 12:28:00,117.94,117.955,117.915,117.915,1948200000.0
2007-10-24 12:29:00,117.92,117.94,117.89,117.915,1921900000.0
2007-10-24 12:30:00,117.915,117.925,117.885,117.895,2042800000.0
2007-10-24 12:31:00,117.89,117.92,117.86,117.895,1928800000.0
2007-10-24 12:32:00,117.88,117.9,117.84,117.9,1939500000.0
2007-10-24 12:33:00,117.9,117.9,117.86,117.87,1888000000.0
2007-10-24 12:34:00,117.87,117.905,117.85,117.87,1911400000.0
2007-10-24 12:35:00,117.87,117.945,117.86,117.9,1896000000.0
2007-10-24 12:36:00,117.9,117.9,117.865,117.885,1949000000.0
2007-10-24 12:37:00,117.885,117.89,117.865,117.89,1912000000.0
2007-10-24 12:38:00,117.89,117.895,117.88,117.895,1952000000.0
2007-10-24 12:39:00,117.895,117.985,117.895,117.965,1860200000.0
2007-10-24 12:40:00,117.965,117.965,117.905,117.92,2025000000.0
2007-10-24 12:41:00,117.92,117.98,117.895,117.925,1937100000.0
2007-10-24 12:42:00,117.965,117.97,117.885,117.93,1872000000.0
2007-10-24 12:43:00,117.93,117.975,117.925,117.965,1940100000.0
2007-10-24 12:44:00,117.965,118.01,117.965,118.01,2040000000.0
2007-10-24 12:45:00,118.01,118.03,117.995,118.02,1990600000.0
2007-10-24 12:46:00,118.02,118.025,117.98,117.98,1845500000.0
2007-10-24 12:47:00,118.0,118.005,117.96,118.005,1592600000.0
2007-10-24 12:48:00,118.005,118.025,118.005,118.02,1176500000.0
2007-10-24 12:49:00,118.02,118.025,117.99,117.99,2048000000.0
2007-10-24 12:50:00,117.99,117.99,117.915,117.94,1662500000.0
2007-10-24 12:51:00,117.94,117.98,117.94,117.96,2072000000.0
2007-10-24 12:52:00,117.96,117.965,117.93,117.93,1987700000.0
2007-10-24 12:53:00,117.93,117.965,117.93,117.955,1942300000.0
2007-10-24 12:54:00,117.955,117.96,117.925,117.93,2008500000.0
2007-10-24 12:55:00,117.935,117.94,117.91,117.925,1960000000.0
2007-10-24 12:56:00,117.925,117.935,117.905,117.925,1908000000.0
2007-10-24 12:57:00,117.925,117.945,117.91,117.92,1885100000.0
2007-10-24 12:58:00,117.92,117.965,117.915,117.94,1699200000.0
2007-10-24 12:59:00,117.94,117.98,117.915,117.94,1661600000.0
2007-10-24 13:00:00,117.94,117.945,117.88,117.915,1725700000.0
2007-10-24 13:01:00,117.915,117.94,117.9,117.915,1922000000.0
2007-10-24 13:02:00,117.9,117.91,117.82,117.82,1833100000.0
2007-10-24 13:03:00,117.82,117.845,117.78,117.8,1742700000.0
2007-10-24 13:04:00,117.8,117.855,117.795,117.805,1716000000.0
2007-10-24 13:05:00,117.805,117.805,117.77,117.785,1884200000.0
2007-10-24 13:06:00,117.785,117.785,117.7,117.72,1874800000.0
2007-10-24 13:07:00,117.72,117.725,117.68,117.68,1754000000.0
2007-10-24 13:08:00,117.68,117.705,117.61,117.655,1829600000.0
2007-10-24 13:09:00,117.655,117.675,117.6,117.615,1744000000.0
2007-10-24 13:10:00,117.615,117.71,117.6,117.71,1816000000.0
2007-10-24 13:11:00,117.715,117.725,117.45,117.57,1858000000.0
2007-10-24 13:12:00,117.57,117.6,117.52,117.58,1850900000.0
2007-10-24 13:13:00,117.58,117.59,117.54,117.56,1916400000.0
2007-10-24 13:14:00,117.56,117.605,117.555,117.57,1939200000.0
2007-10-24 13:15:00,117.57,117.57,117.545,117.55,1934200000.0
2007-10-24 13:16:00,117.565,117.655,117.545,117.615,1957600000.0
2007-10-24 13:17:00,117.615,117.66,117.605,117.63,2000000000.0
2007-10-24 13:18:00,117.63,117.685,117.6,117.605,1976000000.0
2007-10-24 13:19:00,117.605,117.7,117.55,117.685,1647400000.0
2007-10-24 13:20:00,117.69,117.75,117.6,117.625,1795800000.0
2007-10-24 13:21:00,117.625,117.68,117.58,117.665,1425600000.0
2007-10-24 13:22:00,117.665,117.685,117.605,117.665,1721000000.0
2007-10-24 13:23:00,117.665,117.665,117.65,117.66,2016000000.0
2007-10-24 13:24:00,117.66,117.67,117.615,117.62,1880000000.0
2007-10-24 13:25:00,117.62,117.64,117.57,117.605,1957800000.0
2007-10-24 13:26:00,117.57,117.745,117.57,117.72,1919800000.0
2007-10-24 13:27:00,117.72,117.775,117.695,117.74,1856800000.0
2007-10-24 13:28:00,117.745,117.79,117.74,117.75,1856000000.0
2007-10-24 13:29:00,117.75,117.76,117.705,117.74,1920800000.0
2007-10-24 13:30:00,117.74,117.745,117.705,117.705,64800000.0
2007-10-24 13:31:00,117.85,118.04,117.82,117.96,800200000.0
2007-10-24 13:32:00,117.94,117.94,117.85,117.88,800200000.0
2007-10-24 13:33:00,117.87,117.93,117.82,117.85,800200000.0
2007-10-24 13:34:00,117.86,117.99,117.84,117.84,800200000.0
2007-10-24 13:35:00,117.86,117.89,117.84,117.88,800200000.0
2007-10-24 13:36:00,117.85,117.86,117.74,117.79,800200000.0
2007-10-24 13:37:00,117.845,117.85,117.77,117.77,800200000.0
2007-10-24 13:38:00,117.755,117.815,117.73,117.78,1840000000.0
2007-10-24 13:39:00,117.78,117.815,117.78,117.795,1832000000.0
2007-10-24 13:40:00,117.795,117.925,117.795,117.925,1840000000.0
2007-10-24 13:41:00,117.925,118.005,117.925,117.965,1819300000.0
2007-10-24 13:42:00,117.965,118.035,117.95,118.01,1831300000.0
2007-10-24 13:43:00,118.005,118.01,117.925,117.965,1629700000.0
2007-10-24 13:44:00,117.965,118.155,117.935,118.14,1741800000.0
2007-10-24 13:45:00,118.14,118.15,118.065,118.085,1744000000.0
2007-10-24 13:46:00,118.085,118.085,118.025,118.04,1768000000.0
2007-10-24 13:47:00,118.04,118.05,117.985,118.01,1906000000.0
2007-10-24 13:48:00,118.01,118.03,117.98,117.985,1930000000.0
2007-10-24 13:49:00,117.985,118.015,117.985,118.0,1978000000.0
2007-10-24 13:50:00,118.0,118.0,117.9,117.905,2015800000.0
2007-10-24 13:51:00,117.905,117.965,117.895,117.92,1715500000.0
2007-10-24 13:52:00,117.92,117.95,117.9,117.925,1851100000.0
2007-10-24 13:53:00,117.925,117.935,117.885,117.9,1760000000.0
2007-10-24 13:54:00,117.885,117.91,117.875,117.905,1851900000.0
2007-10-24 13:55:00,117.905,117.965,117.905,117.95,1758500000.0
2007-10-24 13:56:00,117.95,117.99,117.93,117.975,1806800000.0
2007-10-24 13:57:00,117.975,118.005,117.92,117.92,1862100000.0
2007-10-24 13:58:00,117.92,117.965,117.895,117.92,1633100000.0
2007-10-24 13:59:00,117.92,117.925,117.875,117.88,2008000000.0
2007-10-24 14:00:00,117.88,117.885,117.845,117.855,1872000000.0
2007-10-24 14:01:00,117.855,117.9,117.83,117.9,1916000000.0
2007-10-24 14:02:00,117.9,117.915,117.885,117.91,1965800000.0
2007-10-24 14:03:00,117.91,117.92,117.905,117.905,2064000000.0
2007-10-24 14:04:00,117.905,117.92,117.87,117.87,1894900000.0
2007-10-24 14:05:00,117.87,117.915,117.86,117.885,1880000000.0
2007-10-24 14:06:00,117.885,117.885,117.82,117.855,1796900000.0
2007-10-24 14:07:00,117.84,117.895,117.83,117.885,1786800000.0
2007-10-24 14:08:00,117.885,117.89,117.845,117.89,1912000000.0
2007-10-24 14:09:00,117.88,117.88,117.85,117.85,1806600000.0
2007-10-24 14:10:00,117.85,117.865,117.83,117.855,1803500000.0
2007-10-24 14:11:00,117.855,117.885,117.855,117.875,1948200000.0
2007-10-24 14:12:00,117.875,117.885,117.85,117.885,1936100000.0
2007-10-24 14:13:00,117.885,117.895,117.88,117.895,1944000000.0
2007-10-24 14:14:00,117.895,117.895,117.83,117.875,1888000000.0
2007-10-24 14:15:00,117.875,117.88,117.85,117.855,1866000000.0
2007-10-24 14:16:00,117.855,117.875,117.845,117.875,1945900000.0
2007-10-24 14:17:00,117.865,117.865,117.845,117.845,1888000000.0
2007-10-24 14:18:00,117.845,117.845,117.77,117.815,1700300000.0
2007-10-24 14:19:00,117.815,117.835,117.745,117.755,1920000000.0
2007-10-24 14:20:00,117.755,117.77,117.705,117.71,1998400000.0
2007-10-24 14:21:00,117.71,117.77,117.71,117.765,1501500000.0
2007-10-24 14:22:00,117.78,117.79,117.76,117.79,2054900001.0
2007-10-24 14:23:00,117.795,117.795,117.755,117.78,2054900001.0
2007-10-24 14:24:00,117.78,117.795,117.775,117.785,1330200000.0
2007-10-24 14:25:00,117.795,117.825,117.77,117.785,2041900000.0
2007-10-24 14:26:00,117.76,117.78,117.75,117.76,1780200000.0
2007-10-24 14:27:00,117.75,117.79,117.75,117.76,1780200000.0
2007-10-24 14:28:00,117.77,117.825,117.765,117.785,1780200000.0
2007-10-24 14:29:00,117.785,117.82,117.785,117.815,2134400000.0
2007-10-24 14:30:00,117.815,117.835,117.815,117.825,1776800000.0
2007-10-24 14:32:00,117.835,117.905,117.835,117.875,1613900000.0
2007-10-24 14:33:00,117.875,117.915,117.855,117.875,1425000002.0
2007-10-24 14:34:00,117.875,117.915,117.875,117.895,1990700000.0
2007-10-24 14:35:00,117.895,117.905,117.86,117.895,1734700000.0
2007-10-24 14:36:00,117.895,117.965,117.885,117.955,1355200000.0
2007-10-24 14:37:00,117.955,117.975,117.935,117.965,1289600000.0
2007-10-24 14:38:00,117.965,117.965,117.845,117.885,1673600001.0
2007-10-24 14:39:00,117.885,117.895,117.855,117.895,1289200000.0
2007-10-24 14:40:00,117.895,117.895,117.845,117.865,1844299999.0
2007-10-24 14:41:00,117.86,117.86,117.76,117.79,1995400000.0
2007-10-24 14:42:00,117.78,117.82,117.78,117.79,1995400000.0
2007-10-24 14:43:00,117.78,117.82,117.78,117.82,1995400000.0
2007-10-24 14:44:00,117.81,117.81,117.785,117.805,1995400000.0
2007-10-24 14:45:00,117.81,117.84,117.81,117.84,1806400000.0
2007-10-24 14:46:00,117.85,117.85,117.85,117.85,1806400000.0
2007-10-24 14:47:00,117.835,117.865,117.83,117.86,1806400000.0
2007-10-24 14:48:00,117.86,117.87,117.835,117.845,2142000000.0
2007-10-24 14:49:00,117.85,117.905,117.835,117.895,1757400000.0
2007-10-24 14:50:00,117.895,117.925,117.875,117.895,1438800002.0
2007-10-24 14:51:00,117.89,117.91,117.88,117.88,1399800000.0
2007-10-24 14:52:00,117.88,117.915,117.88,117.91,1871200000.0
2007-10-24 14:53:00,117.91,117.91,117.885,117.905,2116800000.0
2007-10-24 14:54:00,117.905,117.95,117.885,117.945,1966400000.0
2007-10-24 14:55:00,117.945,118.0,117.935,117.97,1883200000.0
2007-10-24 14:56:00,117.97,118.085,117.97,118.025,1478700000.0
2007-10-24 14:57:00,118.025,118.105,118.025,118.105,1840800000.0
2007-10-24 14:58:00,118.105,118.125,118.055,118.055,1766000000.0
2007-10-24 14:59:00,118.055,118.075,118.025,118.045,1756500000.0
2007-10-24 15:00:00,118.045,118.105,118.035,118.105,1760600000.0
2007-10-24 15:01:00,118.105,118.115,118.065,118.095,1712600000.0
2007-10-24 15:02:00,118.085,118.19,118.085,118.13,1709000000.0
2007-10-24 15:03:00,118.11,118.16,118.09,118.135,1581600000.0
2007-10-24 15:04:00,118.135,118.16,118.115,118.115,1801200000.0
2007-10-24 15:05:00,118.105,118.155,118.105,118.135,1848700001.0
2007-10-24 15:06:00,118.13,118.275,118.125,118.235,1493100000.0
2007-10-24 15:07:00,118.235,118.335,118.23,118.315,1644300000.0
2007-10-24 15:08:00,118.315,118.32,118.23,118.255,1798400001.0
2007-10-24 15:09:00,118.255,118.265,118.21,118.215,1868800000.0
2007-10-24 15:10:00,118.215,118.22,118.125,118.195,1736600000.0
2007-10-24 15:11:00,118.195,118.22,118.15,118.165,1930700000.0
2007-10-24 15:12:00,118.165,118.185,118.15,118.175,1795200000.0
2007-10-24 15:13:00,118.17,118.2,118.155,118.2,2019200000.0
2007-10-24 15:14:00,118.215,118.275,118.215,118.255,1500800000.0
2007-10-24 15:15:00,118.255,118.275,118.21,118.22,1436000000.0
2007-10-24 15:16:00,118.22,118.22,118.185,118.195,1895200000.0
2007-10-24 15:17:00,118.195,118.24,118.195,118.235,1267200000.0
2007-10-24 15:18:00,118.235,118.275,118.235,118.255,1654400000.0
2007-10-24 15:19:00,118.255,118.285,118.255,118.28,1800000000.0
2007-10-24 15:20:00,118.28,118.29,118.24,118.24,1652100000.0
2007-10-24 15:21:00,118.245,118.255,118.235,118.245,1579200000.0
2007-10-24 15:22:00,118.245,118.245,118.2,118.215,1645800000.0
2007-10-24 15:23:00,118.215,118.215,118.175,118.205,1458500002.0
2007-10-24 15:24:00,118.205,118.205,118.165,118.17,1903900000.0
2007-10-24 15:25:00,118.17,118.185,118.17,118.185,701600000.0
2007-10-24 15:26:00,118.185,118.185,118.135,118.145,1104800000.0
2007-10-24 15:27:00,118.145,118.195,118.125,118.145,1249800000.0
2007-10-24 15:28:00,118.135,118.185,118.125,118.15,1842900001.0
2007-10-24 15:29:00,118.15,118.175,118.115,118.13,1737600000.0
2007-10-24 15:30:00,118.125,118.165,118.095,118.095,1425600000.0
2007-10-24 15:31:00,118.095,118.125,118.065,118.075,1795200000.0
2007-10-24 15:32:00,118.075,118.095,118.065,118.065,1926200000.0
2007-10-24 15:33:00,118.065,118.065,118.035,118.035,1555700000.0
2007-10-24 15:34:00,118.035,118.05,118.005,118.045,1131000000.0
2007-10-24 15:35:00,118.045,118.105,118.025,118.105,1695500001.0
2007-10-24 15:36:00,118.105,118.135,118.085,118.085,1836300000.0
2007-10-24 15:37:00,118.085,118.135,118.075,118.105,2051400002.0
2007-10-24 15:38:00,118.105,118.115,118.005,118.015,1712500004.0
2007-10-24 15:39:00,118.025,118.095,118.015,118.095,1532200000.0
2007-10-24 15:40:00,118.095,118.125,118.085,118.105,1060000000.0
2007-10-24 15:41:00,118.11,118.16,118.1,118.15,1992000000.0
2007-10-24 15:42:00,118.165,118.215,118.155,118.18,1992000000.0
2007-10-24 15:43:00,118.19,118.28,118.18,118.26,2105000000.0
2007-10-24 15:44:00,118.265,118.28,118.225,118.225,2105000000.0
2007-10-24 15:45:00,118.225,118.225,118.175,118.18,2052000000.0
2007-10-24 15:46:00,118.18,118.25,118.18,118.22,1579200000.0
2007-10-24 15:47:00,118.23,118.25,118.21,118.24,1579200000.0
2007-10-24 15:48:00,118.255,118.275,118.245,118.255,1579200000.0
2007-10-24 15:49:00,118.255,118.255,118.205,118.235,1392800000.0
2007-10-24 15:50:00,118.225,118.235,118.175,118.195,1944200000.0
2007-10-24 15:51:00,118.17,118.19,118.17,118.17,2100900000.0
2007-10-24 15:52:00,118.16,118.19,118.145,118.185,2100900000.0
2007-10-24 15:53:00,118.19,118.2,118.15,118.15,1754000000.0
2007-10-24 15:54:00,118.145,118.195,118.135,118.185,1754000000.0
2007-10-24 15:55:00,118.185,118.185,118.145,118.165,1356000000.0
2007-10-24 15:56:00,118.165,118.165,118.105,118.145,1425599998.0
2007-10-24 15:57:00,118.145,118.175,118.145,118.15,1760000000.0
2007-10-24 15:58:00,118.15,118.175,118.13,118.13,1962500000.0
2007-10-24 15:59:00,118.135,118.155,118.065,118.065,1450400000.0
2007-10-24 16:00:00,118.065,118.065,117.855,117.895,981100000.0
2007-10-24 16:01:00,117.895,117.965,117.835,117.855,1649900000.0
2007-10-24 16:02:00,117.855,117.885,117.775,117.775,1634799999.0
2007-10-24 16:03:00,117.765,117.78,117.74,117.775,1865000003.0
2007-10-24 16:04:00,117.775,117.885,117.765,117.88,1882800000.0
2007-10-24 16:05:00,117.87,117.965,117.845,117.955,1597500000.0
2007-10-24 16:06:00,117.94,117.975,117.935,117.955,1446400000.0
2007-10-24 16:07:00,117.955,117.955,117.875,117.885,1791200000.0
2007-10-24 16:08:00,117.895,117.925,117.825,117.845,1800800000.0
2007-10-24 16:09:00,117.85,117.865,117.82,117.865,1696600000.0
2007-10-24 16:10:00,117.855,117.855,117.805,117.815,1722399989.0
2007-10-24 16:11:00,117.815,117.815,117.705,117.715,1688900000.0
2007-10-24 16:12:00,117.71,117.715,117.615,117.64,1604000000.0
2007-10-24 16:13:00,117.645,117.645,117.565,117.575,1727200000.0
2007-10-24 16:14:00,117.57,117.605,117.525,117.585,1232800000.0
2007-10-24 16:15:00,117.575,117.615,117.565,117.585,1044800000.0
2007-10-24 16:16:00,117.585,117.675,117.585,117.635,1247100000.0
2007-10-24 16:17:00,117.635,117.7,117.635,117.645,1588800000.0
2007-10-24 16:18:00,117.645,117.675,117.64,117.655,1886700000.0
2007-10-24 16:19:00,117.655,117.7,117.635,117.69,1742500000.0
2007-10-24 16:20:00,117.69,117.795,117.675,117.795,1730500000.0
2007-10-24 16:21:00,117.795,117.83,117.785,117.81,1875200000.0
2007-10-24 16:22:00,117.81,117.815,117.745,117.745,1787200000.0
2007-10-24 16:23:00,117.745,117.79,117.745,117.79,1858400000.0
2007-10-24 16:24:00,117.79,117.795,117.745,117.765,1722500001.0
2007-10-24 16:25:00,117.765,117.78,117.71,117.74,1330400000.0
2007-10-24 16:26:00,117.74,117.76,117.715,117.75,2082400000.0
2007-10-24 16:27:00,117.75,117.76,117.685,117.69,1980300000.0
2007-10-24 16:28:00,117.69,117.725,117.665,117.71,2089400000.0
2007-10-24 16:29:00,117.71,117.77,117.71,117.745,1893600000.0
2007-10-24 16:30:00,117.745,117.785,117.695,117.705,1865100002.0
2007-10-24 16:31:00,117.71,117.72,117.68,117.71,2107200000.0
2007-10-24 16:32:00,117.695,117.725,117.665,117.725,2107200000.0
2007-10-24 16:33:00,117.725,117.725,117.685,117.715,1814400000.0
2007-10-24 16:34:00,117.715,117.755,117.685,117.725,1735000000.0
2007-10-24 16:35:00,117.725,117.75,117.715,117.745,1809600000.0
2007-10-24 16:36:00,117.745,117.77,117.715,117.715,1891200000.0
2007-10-24 16:37:00,117.715,117.76,117.705,117.725,1466400000.0
2007-10-24 16:38:00,117.725,117.745,117.695,117.695,1773400000.0
2007-10-24 16:39:00,117.695,117.695,117.615,117.635,1681600000.0
2007-10-24 16:40:00,117.635,117.65,117.565,117.595,1932699999.0
2007-10-24 16:41:00,117.595,117.635,117.575,117.595,1181600000.0
2007-10-24 16:42:00,117.595,117.595,117.535,117.535,1062400000.0
2007-10-24 16:43:00,117.535,117.535,117.465,117.485,1216000000.0
2007-10-24 16:44:00,117.485,117.555,117.485,117.52,1439300003.0
2007-10-24 16:45:00,117.525,117.61,117.505,117.605,1795000000.0
2007-10-24 16:46:00,117.605,117.635,117.585,117.585,1704000000.0
2007-10-24 16:47:00,117.585,117.605,117.525,117.535,1419800000.0
2007-10-24 16:48:00,117.535,117.54,117.455,117.455,1504000000.0
2007-10-24 16:49:00,117.465,117.505,117.435,117.495,1391700000.0
2007-10-24 16:50:00,117.505,117.555,117.475,117.555,1292700000.0
2007-10-24 16:51:00,117.555,117.595,117.545,117.575,1371200000.0
2007-10-24 16:52:00,117.575,117.585,117.495,117.505,1581600000.0
2007-10-24 16:53:00,117.505,117.505,117.425,117.435,1677900000.0
2007-10-24 16:54:00,117.435,117.455,117.385,117.415,1310400000.0
2007-10-24 16:55:00,117.415,117.415,117.335,117.385,1660000000.0
2007-10-24 16:56:00,117.375,117.385,117.335,117.365,1035200000.0
2007-10-24 16:57:00,117.365,117.375,117.295,117.305,1022400000.0
2007-10-24 16:58:00,117.305,117.42,117.295,117.42,1453500000.0
2007-10-24 16:59:00,117.42,117.505,117.415,117.43,1125600000.0
2007-10-24 17:00:00,117.435,117.455,117.385,117.445,1066900000.0
2007-10-24 17:01:00,117.445,117.525,117.445,117.505,1542000000.0
2007-10-24 17:02:00,117.505,117.595,117.495,117.565,1389600000.0
2007-10-24 17:03:00,117.565,117.565,117.525,117.535,1256000000.0
2007-10-24 17:04:00,117.53,117.555,117.515,117.525,1812800000.0
2007-10-24 17:05:00,117.525,117.555,117.505,117.515,1609600000.0
2007-10-24 17:06:00,117.515,117.53,117.485,117.495,1276000000.0
2007-10-24 17:07:00,117.465,117.51,117.43,117.43,1612000000.0
2007-10-24 17:08:00,117.425,117.425,117.355,117.36,1241900000.0
2007-10-24 17:09:00,117.36,117.365,117.305,117.305,1398700000.0
2007-10-24 17:10:00,117.305,117.32,117.275,117.275,1904500000.0
2007-10-24 17:11:00,117.28,117.285,117.165,117.17,1052800000.0
2007-10-24 17:12:00,117.17,117.18,117.075,117.135,1264800000.0
2007-10-24 17:13:00,117.135,117.175,117.105,117.17,1090400000.0
2007-10-24 17:14:00,117.17,117.185,117.105,117.145,1337600000.0
2007-10-24 17:15:00,117.145,117.225,117.145,117.215,1268000000.0
2007-10-24 17:16:00,117.215,117.295,117.195,117.195,1448000000.0
2007-10-24 17:17:00,117.19,117.215,117.13,117.135,1208800000.0
2007-10-24 17:18:00,117.135,117.16,116.985,116.985,1345600000.0
2007-10-24 17:19:00,116.99,117.035,116.935,116.975,1184800000.0
2007-10-24 17:20:00,116.975,117.01,116.935,117.005,1176000000.0
2007-10-24 17:21:00,117.005,117.075,116.995,117.035,1172200000.0
2007-10-24 17:22:00,117.035,117.055,116.96,117.02,1377700000.0
2007-10-24 17:23:00,117.015,117.065,116.945,116.955,1596400000.0
2007-10-24 17:24:00,116.965,117.025,116.935,117.025,1327800000.0
2007-10-24 17:25:00,117.025,117.095,117.025,117.075,737600003.0
2007-10-24 17:26:00,117.085,117.185,117.085,117.185,640500000.0
2007-10-24 17:27:00,117.185,117.205,117.135,117.135,750400000.0
2007-10-24 17:28:00,117.135,117.175,117.125,117.155,1131200000.0
2007-10-24 17:29:00,117.155,117.205,117.135,117.205,916900000.0
2007-10-24 17:30:00,117.205,117.225,117.175,117.195,756800000.0
2007-10-24 17:31:00,117.195,117.195,117.145,117.16,985600000.0
2007-10-24 17:32:00,117.16,117.16,117.08,117.085,1068000001.0
2007-10-24 17:33:00,117.09,117.185,117.075,117.185,971200000.0
2007-10-24 17:34:00,117.185,117.185,117.135,117.155,627200000.0
2007-10-24 17:35:00,117.155,117.235,117.145,117.235,723200000.0
2007-10-24 17:36:00,117.235,117.295,117.225,117.255,457600000.0
2007-10-24 17:37:00,117.255,117.285,117.235,117.275,1070300001.0
2007-10-24 17:38:00,117.275,117.295,117.265,117.285,908800000.0
2007-10-24 17:39:00,117.285,117.345,117.275,117.34,828800000.0
2007-10-24 17:40:00,117.34,117.375,117.285,117.285,622400000.0
2007-10-24 17:41:00,117.285,117.285,117.205,117.265,1187800001.0
2007-10-24 17:42:00,117.265,117.285,117.235,117.275,736300000.0
2007-10-24 17:43:00,117.275,117.315,117.235,117.295,1317900002.0
2007-10-24 17:44:00,117.295,117.325,117.265,117.295,1001100000.0
2007-10-24 17:45:00,117.295,117.325,117.265,117.275,1267900000.0
2007-10-24 17:46:00,117.265,117.305,117.245,117.305,1240400000.0
2007-10-24 17:47:00,117.305,117.315,117.255,117.315,1539200000.0
2007-10-24 17:48:00,117.315,117.355,117.305,117.31,1339200000.0
2007-10-24 17:49:00,117.3,117.385,117.3,117.385,1280800000.0
2007-10-24 17:50:00,117.385,117.435,117.375,117.425,1296000000.0
2007-10-24 17:51:00,117.425,117.465,117.415,117.465,1878100000.0
2007-10-24 17:52:00,117.465,117.495,117.415,117.495,1550400000.0
2007-10-24 17:53:00,117.495,117.525,117.465,117.495,1587400000.0
2007-10-24 17:54:00,117.495,117.52,117.445,117.445,1637999999.0
2007-10-24 17:55:00,117.445,117.465,117.415,117.435,728800000.0
2007-10-24 17:56:00,117.435,117.435,117.345,117.345,725100000.0
2007-10-24 17:57:00,117.345,117.365,117.315,117.315,833600000.0
2007-10-24 17:58:00,117.315,117.325,117.275,117.295,1372100000.0
2007-10-24 17:59:00,117.295,117.335,117.285,117.315,908400002.0
2007-10-24 18:00:00,117.315,117.325,117.275,117.285,977300003.0
2007-10-24 18:01:00,117.285,117.315,117.255,117.275,857600000.0
2007-10-24 18:02:00,117.275,117.275,117.245,117.275,1572200000.0
2007-10-24 18:03:00,117.275,117.285,117.255,117.275,1236000000.0
2007-10-24 18:04:00,117.275,117.285,117.275,117.285,1044800000.0
2007-10-24 18:05:00,117.285,117.345,117.28,117.305,1194800001.0
2007-10-24 18:06:00,117.305,117.335,117.305,117.335,702400000.0
2007-10-24 18:07:00,117.335,117.355,117.325,117.335,836700000.0
2007-10-24 18:08:00,117.335,117.395,117.335,117.385,1027400000.0
2007-10-24 18:09:00,117.395,117.425,117.385,117.425,1348800000.0
2007-10-24 18:10:00,117.425,117.485,117.405,117.475,1671400000.0
2007-10-24 18:11:00,117.475,117.485,117.445,117.445,783200000.0
2007-10-24 18:12:00,117.445,117.465,117.425,117.455,932000000.0
2007-10-24 18:13:00,117.455,117.475,117.445,117.475,727200000.0
2007-10-24 18:14:00,117.475,117.515,117.465,117.475,897200000.0
2007-10-24 18:15:00,117.495,117.495,117.465,117.485,1411600000.0
2007-10-24 18:16:00,117.485,117.495,117.465,117.47,900000003.0
2007-10-24 18:17:00,117.47,117.47,117.385,117.425,660700000.0
2007-10-24 18:18:00,117.425,117.445,117.415,117.425,545600000.0
2007-10-24 18:19:00,117.42,117.465,117.42,117.425,906400000.0
2007-10-24 18:20:00,117.425,117.465,117.405,117.435,1264800000.0
2007-10-24 18:21:00,117.425,117.455,117.415,117.455,723800000.0
2007-10-24 18:22:00,117.445,117.475,117.425,117.445,704400000.0
2007-10-24 18:23:00,117.445,117.485,117.435,117.455,589200000.0
2007-10-24 18:24:00,117.455,117.455,117.435,117.445,684800000.0
2007-10-24 18:25:00,117.445,117.445,117.415,117.415,562400000.0
2007-10-24 18:26:00,117.415,117.445,117.405,117.435,506400000.0
2007-10-24 18:27:00,117.425,117.475,117.415,117.435,648800000.0
2007-10-24 18:28:00,117.435,117.435,117.415,117.435,478400000.0
2007-10-24 18:29:00,117.435,117.465,117.435,117.44,1932300000.0
2007-10-24 18:30:00,117.435,117.435,117.395,117.425,1775100000.0
2007-10-24 18:31:00,117.415,117.455,117.395,117.455,1469100000.0
2007-10-24 18:32:00,117.455,117.465,117.435,117.455,832100000.0
2007-10-24 18:33:00,117.455,117.455,117.425,117.445,1721200001.0
2007-10-24 18:34:00,117.445,117.445,117.425,117.435,1464000000.0
2007-10-24 18:35:00,117.435,117.435,117.415,117.425,925800000.0
2007-10-24 18:36:00,117.425,117.425,117.385,117.395,1029300000.0
2007-10-24 18:37:00,117.395,117.395,117.36,117.375,2082500000.0
2007-10-24 18:38:00,117.375,117.405,117.365,117.385,1535100000.0
2007-10-24 18:39:00,117.385,117.395,117.375,117.39,1932800000.0
2007-10-24 18:40:00,117.39,117.415,117.385,117.395,963200000.0
2007-10-24 18:41:00,117.395,117.395,117.35,117.355,1450700001.0
2007-10-24 18:42:00,117.355,117.395,117.345,117.375,1616000000.0
2007-10-24 18:43:00,117.375,117.385,117.375,117.385,1893800000.0
2007-10-24 18:44:00,117.38,117.435,117.375,117.425,1702200000.0
2007-10-24 18:45:00,117.425,117.435,117.405,117.405,2094400000.0
2007-10-24 18:46:00,117.405,117.415,117.385,117.39,830800000.0
2007-10-24 18:47:00,117.39,117.415,117.39,117.415,974000000.0
2007-10-24 18:48:00,117.415,117.415,117.385,117.385,1041600000.0
2007-10-24 18:49:00,117.385,117.415,117.365,117.41,1032000000.0
2007-10-24 18:50:00,117.405,117.405,117.375,117.385,568000000.0
2007-10-24 18:51:00,117.385,117.395,117.375,117.385,1764800000.0
2007-10-24 18:52:00,117.385,117.385,117.335,117.345,1479100001.0
2007-10-24 18:53:00,117.32,117.35,117.29,117.29,2048100000.0
2007-10-24 18:54:00,117.315,117.325,117.285,117.3,2048100000.0
2007-10-24 18:55:00,117.295,117.31,117.285,117.29,2067500000.0
2007-10-24 18:56:00,117.29,117.3,117.265,117.285,2022400000.0
2007-10-24 18:57:00,117.26,117.28,117.26,117.28,2129600000.0
2007-10-24 18:58:00,117.29,117.31,117.28,117.31,2129600000.0
2007-10-24 18:59:00,117.31,117.31,117.275,117.3,2129600000.0
2007-10-24 19:00:00,117.295,117.315,117.285,117.295,1888000000.0
2007-10-24 19:01:00,117.295,117.315,117.295,117.295,2133400000.0
2007-10-24 19:02:00,117.31,117.32,117.29,117.32,1993600000.0
2007-10-24 19:03:00,117.33,117.335,117.28,117.29,1993600000.0
2007-10-24 19:04:00,117.29,117.3,117.27,117.285,2040000000.0
2007-10-24 19:05:00,117.285,117.335,117.275,117.33,1811600000.0
2007-10-24 19:06:00,117.33,117.39,117.33,117.385,2009600000.0
2007-10-24 19:07:00,117.38,117.38,117.355,117.355,1839800000.0
2007-10-24 19:08:00,117.355,117.395,117.35,117.39,2031200000.0
2007-10-24 19:09:00,117.39,117.39,117.365,117.385,1769000000.0
2007-10-24 19:10:00,117.385,117.42,117.38,117.405,2024900000.0
2007-10-24 19:11:00,117.39,117.41,117.39,117.39,1792700000.0
2007-10-24 19:12:00,117.4,117.44,117.39,117.43,1792700000.0
2007-10-24 19:13:00,117.4,117.43,117.39,117.4,1792700000.0
2007-10-24 19:14:00,117.415,117.435,117.395,117.42,1792700000.0
2007-10-24 19:15:00,117.4,117.41,117.38,117.38,1891400000.0
2007-10-24 19:16:00,117.39,117.39,117.345,117.36,1891400000.0
2007-10-24 19:17:00,117.36,117.38,117.36,117.37,2108800000.0
2007-10-24 19:18:00,117.365,117.375,117.34,117.35,2108800000.0
2007-10-24 19:19:00,117.345,117.355,117.335,117.345,2124800000.0
2007-10-24 19:20:00,117.345,117.345,117.325,117.33,2144000000.0
2007-10-24 19:21:00,117.32,117.33,117.315,117.32,2030400000.0
2007-10-24 19:22:00,117.32,117.325,117.295,117.3,1462400000.0
2007-10-24 19:23:00,117.3,117.315,117.265,117.295,1971100002.0
2007-10-24 19:24:00,117.295,117.305,117.245,117.265,1961900000.0
2007-10-24 19:25:00,117.265,117.275,117.235,117.255,2129400000.0
2007-10-24 19:26:00,117.255,117.275,117.245,117.245,1889300000.0
2007-10-24 19:27:00,117.23,117.26,117.23,117.25,2079800000.0
2007-10-24 19:28:00,117.26,117.28,117.26,117.28,2079800000.0
2007-10-24 19:29:00,117.29,117.34,117.29,117.32,2079800000.0
2007-10-24 19:30:00,117.34,117.37,117.32,117.32,2079800000.0
2007-10-24 19:31:00,117.34,117.37,117.34,117.355,2079800000.0
2007-10-24 19:32:00,117.35,117.35,117.34,117.34,2032800000.0
2007-10-24 19:33:00,117.35,117.36,117.35,117.35,2032800000.0
2007-10-24 19:35:00,117.34,117.35,117.34,117.34,2032800000.0
2007-10-24 19:36:00,117.35,117.37,117.32,117.35,2032800000.0
2007-10-24 19:37:00,117.365,117.375,117.345,117.35,2032800000.0
2007-10-24 19:38:00,117.35,117.375,117.325,117.34,2068100000.0
2007-10-24 19:39:00,117.32,117.34,117.31,117.31,2114400000.0
2007-10-24 19:40:00,117.29,117.32,117.29,117.29,2114400000.0
2007-10-24 19:41:00,117.32,117.32,117.32,117.32,2114400000.0
2007-10-24 19:42:00,117.34,117.34,117.34,117.34,2114400000.0
2007-10-24 19:43:00,117.345,117.345,117.295,117.295,2114400000.0
2007-10-24 19:44:00,117.28,117.31,117.28,117.31,1575000000.0
2007-10-24 19:45:00,117.31,117.315,117.285,117.305,1575000000.0
2007-10-24 19:46:00,117.305,117.305,117.265,117.285,1117600000.0
2007-10-24 19:47:00,117.285,117.295,117.285,117.295,1222400000.0
2007-10-24 19:48:00,117.295,117.335,117.295,117.31,1636800000.0
2007-10-24 19:50:00,117.305,117.315,117.3,117.31,668800000.0
2007-10-24 19:51:00,117.31,117.325,117.305,117.32,1965000000.0
2007-10-24 19:52:00,117.32,117.33,117.305,117.315,2147200000.0
2007-10-24 19:53:00,117.32,117.32,117.31,117.32,2126800000.0
2007-10-24 19:54:00,117.325,117.335,117.31,117.315,2126800000.0
2007-10-24 19:55:00,117.315,117.33,117.305,117.32,2089300000.0
2007-10-24 19:56:00,117.32,117.32,117.255,117.28,1963300000.0
2007-10-24 19:57:00,117.28,117.295,117.24,117.255,1718300000.0
2007-10-24 19:58:00,117.255,117.255,117.225,117.235,725600000.0
2007-10-24 19:59:00,117.235,117.255,117.235,117.245,1053800000.0
2007-10-24 20:00:00,117.245,117.275,117.225,117.225,752800000.0
2007-10-24 20:01:00,117.225,117.225,117.185,117.195,1070599999.0
2007-10-24 20:02:00,117.195,117.205,117.155,117.165,1022400000.0
2007-10-24 20:03:00,117.165,117.185,117.125,117.13,988499993.0
2007-10-24 20:04:00,117.145,117.145,117.105,117.115,1108400002.0
2007-10-24 20:05:00,117.115,117.155,117.115,117.145,472800000.0
2007-10-24 20:06:00,117.145,117.155,117.145,117.155,1616000000.0
2007-10-24 20:07:00,117.155,117.155,117.135,117.145,1143200000.0
2007-10-24 20:08:00,117.145,117.175,117.145,117.165,1710400000.0
2007-10-24 20:09:00,117.155,117.165,117.095,117.095,1179400000.0
2007-10-24 20:10:00,117.095,117.1,117.055,117.065,1149600000.0
2007-10-24 20:11:00,117.065,117.09,117.065,117.085,1096800000.0
2007-10-24 20:12:00,117.09,117.11,117.07,117.07,2088300023.0
2007-10-24 20:13:00,117.11,117.14,117.11,117.12,2088300023.0
2007-10-24 20:14:00,117.105,117.145,117.095,117.095,2088300023.0
2007-10-24 20:15:00,117.095,117.115,117.075,117.105,2069999990.0
2007-10-24 20:16:00,117.09,117.14,117.09,117.14,1158400000.0
2007-10-24 20:17:00,117.145,117.215,117.135,117.205,1158400000.0
2007-10-24 20:18:00,117.205,117.205,117.155,117.165,1024000000.0
2007-10-24 20:19:00,117.165,117.205,117.125,117.135,1173599999.0
2007-10-24 20:20:00,117.135,117.215,117.135,117.215,1024800000.0
2007-10-24 20:21:00,117.215,117.36,117.215,117.325,796000000.0
2007-10-24 20:22:00,117.325,117.335,117.255,117.265,708800000.0
2007-10-24 20:23:00,117.265,117.295,117.235,117.295,616000000.0
2007-10-24 20:24:00,117.295,117.315,117.275,117.285,1148800000.0
2007-10-24 20:25:00,117.285,117.355,117.27,117.325,846400000.0
2007-10-24 20:26:00,117.315,117.325,117.28,117.285,1693400000.0
2007-10-24 20:27:00,117.28,117.285,117.245,117.265,2032600000.0
2007-10-24 20:28:00,117.265,117.355,117.265,117.355,1854000001.0
2007-10-24 20:29:00,117.355,117.47,117.355,117.435,1653400000.0
2007-10-24 20:30:00,117.435,117.485,117.415,117.485,1786000000.0
2007-10-24 20:31:00,117.48,117.505,117.475,117.495,1728600001.0
2007-10-24 20:32:00,117.495,117.5,117.455,117.455,1278400000.0
2007-10-24 20:33:00,117.455,117.5,117.445,117.485,1542400000.0
2007-10-24 20:34:00,117.485,117.595,117.485,117.575,1148800000.0
2007-10-24 20:35:00,117.585,117.59,117.505,117.53,1640700000.0
2007-10-24 20:36:00,117.535,117.54,117.455,117.455,1594500001.0
2007-10-24 20:37:00,117.455,117.505,117.45,117.475,1382400000.0
2007-10-24 20:38:00,117.475,117.515,117.465,117.505,1789100000.0
2007-10-24 20:39:00,117.49,117.53,117.47,117.49,1071500000.0
2007-10-24 20:40:00,117.49,117.495,117.455,117.475,1071500000.0
2007-10-24 20:41:00,117.475,117.505,117.475,117.485,1434200000.0
2007-10-24 20:42:00,117.485,117.485,117.375,117.405,1403000000.0
2007-10-24 20:43:00,117.41,117.425,117.385,117.4,2131000001.0
2007-10-24 20:44:00,117.4,117.425,117.385,117.395,1977300000.0
2007-10-24 20:45:00,117.395,117.42,117.375,117.395,1971200000.0
2007-10-24 20:46:00,117.39,117.4,117.39,117.39,1308400000.0
2007-10-24 20:47:00,117.395,117.405,117.36,117.395,1308400000.0
2007-10-24 20:48:00,117.395,117.41,117.375,117.385,1535800000.0
2007-10-24 20:49:00,117.385,117.425,117.385,117.395,883000000.0
2007-10-24 20:50:00,117.395,117.425,117.39,117.425,1168000000.0
2007-10-24 20:51:00,117.425,117.45,117.415,117.425,1419200000.0
2007-10-24 20:52:00,117.425,117.425,117.385,117.385,1602000000.0
2007-10-24 20:53:00,117.395,117.42,117.385,117.42,1873900000.0
2007-10-24 20:54:00,117.42,117.465,117.42,117.455,1879200000.0
2007-10-24 20:55:00,117.455,117.485,117.435,117.445,2099200000.0
2007-10-24 20:56:00,117.445,117.52,117.445,117.515,1833600000.0
2007-10-24 20:57:00,117.515,117.54,117.515,117.525,1942400000.0
2007-10-24 20:58:00,117.53,117.575,117.53,117.57,1669600000.0
2007-10-24 20:59:00,117.57,117.615,117.57,117.6,1763200000.0
2007-10-24 21:00:00,117.6,117.605,117.555,117.565,1653600000.0
2007-10-24 21:01:00,117.57,117.59,117.54,117.57,1444800000.0
2007-10-24 21:02:00,117.585,117.635,117.575,117.635,1444800000.0
2007-10-24 21:03:00,117.635,117.77,117.6,117.75,1879200000.0
2007-10-24 21:04:00,117.76,117.855,117.755,117.785,1827600000.0
2007-10-24 21:05:00,117.79,117.805,117.7,117.705,1952800001.0
2007-10-24 21:06:00,117.705,117.72,117.69,117.72,2041600000.0
2007-10-24 21:07:00,117.72,117.72,117.7,117.7,2019600000.0
2007-10-24 21:08:00,117.715,117.715,117.675,117.705,2019600000.0
2007-10-24 21:09:00,117.705,117.76,117.675,117.755,2055100014.0
2007-10-24 21:10:00,117.755,117.885,117.75,117.885,1859500000.0
2007-10-24 21:11:00,117.885,117.885,117.785,117.79,1778800000.0
2007-10-24 21:12:00,117.79,117.865,117.79,117.865,1719100000.0
2007-10-24 21:13:00,117.865,117.945,117.865,117.935,1670600001.0
2007-10-24 21:14:00,117.935,117.94,117.875,117.93,1840400000.0
2007-10-24 21:15:00,117.93,117.94,117.895,117.915,1875800001.0
2007-10-24 21:16:00,117.915,117.915,117.815,117.84,1572200002.0
2007-10-24 21:17:00,117.835,117.915,117.825,117.875,1948400001.0
2007-10-24 21:18:00,117.875,117.88,117.82,117.82,2065600000.0
2007-10-24 21:19:00,117.81,117.82,117.78,117.79,1944000000.0
2007-10-24 21:20:00,117.81,117.84,117.79,117.815,1944000000.0
2007-10-24 21:21:00,117.815,117.835,117.785,117.805,2035200000.0
2007-10-24 21:22:00,117.805,117.805,117.73,117.74,1856800000.0
2007-10-24 21:23:00,117.74,117.76,117.71,117.725,1978000000.0
2007-10-24 21:24:00,117.725,117.74,117.705,117.705,2070900000.0
2007-10-24 21:25:00,117.7,117.72,117.68,117.715,2044800000.0
2007-10-24 21:26:00,117.715,117.735,117.705,117.735,2050500000.0
2007-10-24 21:27:00,117.735,117.755,117.715,117.725,2120900000.0
2007-10-24 21:28:00,117.725,117.76,117.715,117.76,1883700000.0
2007-10-24 21:29:00,117.755,117.88,117.755,117.87,1814199994.0
2007-10-24 21:30:00,117.87,117.95,117.87,117.945,1793000000.0
2007-10-24 21:31:00,117.945,117.945,117.905,117.905,2033600000.0
2007-10-24 21:32:00,117.905,117.905,117.845,117.845,1892800000.0
2007-10-24 21:33:00,117.845,117.845,117.725,117.77,1933900000.0
2007-10-24 21:34:00,117.77,117.815,117.77,117.785,2079000000.0
2007-10-24 21:35:00,117.785,117.8,117.745,117.76,2040800000.0
2007-10-24 21:36:00,117.77,117.84,117.765,117.835,2139200000.0
2007-10-24 21:37:00,117.835,117.84,117.735,117.75,2007200000.0
2007-10-24 21:38:00,117.75,117.755,117.67,117.695,1968700000.0
2007-10-24 21:39:00,117.68,117.69,117.65,117.67,1978200000.0
2007-10-24 21:40:00,117.69,117.77,117.685,117.76,1978200000.0
2007-10-24 21:41:00,117.76,117.8,117.755,117.78,1672800000.0
2007-10-24 21:42:00,117.775,117.805,117.765,117.765,1753500000.0
2007-10-24 21:43:00,117.765,117.765,117.735,117.75,1700400000.0
2007-10-24 21:44:00,117.755,117.79,117.745,117.745,1712000000.0
2007-10-24 21:45:00,117.745,117.77,117.735,117.745,1678400000.0
2007-10-24 21:46:00,117.745,117.755,117.735,117.745,1676800000.0
2007-10-24 21:47:00,117.745,117.745,117.725,117.745,1656000000.0
2007-10-24 21:48:00,117.745,117.865,117.735,117.775,1655200000.0
2007-10-24 21:49:00,117.775,117.795,117.775,117.775,1579200000.0
2007-10-24 21:50:00,117.775,117.775,117.71,117.72,1428800000.0
2007-10-24 21:51:00,117.72,117.775,117.715,117.77,1923200000.0
2007-10-24 21:52:00,117.75,117.79,117.74,117.74,1862600000.0
2007-10-24 21:53:00,117.75,117.79,117.75,117.79,1862600000.0
2007-10-24 21:54:00,117.78,117.82,117.78,117.79,1716800000.0
2007-10-24 21:55:00,117.805,117.915,117.805,117.885,1716800000.0
2007-10-24 21:56:00,117.885,117.885,117.855,117.875,1724800000.0
2007-10-24 21:57:00,117.875,117.895,117.875,117.885,859400000.0
2007-10-24 21:58:00,117.885,117.885,117.835,117.845,496000000.0
2007-10-24 21:59:00,117.845,117.855,117.815,117.825,1192600000.0
2007-10-24 22:00:00,117.825,117.855,117.805,117.845,1027200000.0
2007-10-24 22:01:00,117.845,117.845,117.805,117.815,728000000.0
2007-10-24 22:02:00,117.815,117.825,117.805,117.815,759200000.0
2007-10-24 22:03:00,117.815,117.815,117.805,117.815,689600000.0
2007-10-24 22:04:00,117.815,117.825,117.8,117.815,802400000.0
2007-10-24 22:05:00,117.815,117.825,117.795,117.825,2037600000.0
2007-10-24 22:06:00,117.825,117.835,117.81,117.835,1896800000.0
2007-10-24 22:07:00,117.835,117.84,117.815,117.825,1414400000.0
2007-10-24 22:08:00,117.825,117.835,117.815,117.835,652100000.0
2007-10-24 22:09:00,117.835,117.87,117.835,117.865,1335000000.0
2007-10-24 22:10:00,117.86,117.905,117.845,117.895,1638100000.0
2007-10-24 22:11:00,117.89,117.89,117.79,117.79,712000000.0
2007-10-24 22:12:00,117.815,117.835,117.815,117.825,712000000.0
2007-10-24 22:13:00,117.825,117.855,117.82,117.825,1569900000.0
2007-10-24 22:14:00,117.825,117.885,117.825,117.875,1258200000.0
2007-10-24 22:15:00,117.875,117.88,117.865,117.88,833600000.0
2007-10-24 22:16:00,117.88,117.895,117.875,117.89,1341300000.0
2007-10-24 22:17:00,117.89,117.915,117.89,117.905,1552000000.0
2007-10-24 22:18:00,117.905,117.925,117.885,117.92,1489399994.0
2007-10-24 22:19:00,117.92,117.925,117.915,117.925,1946000000.0
2007-10-24 22:20:00,117.925,117.945,117.925,117.945,785600000.0
2007-10-24 22:21:00,117.945,117.945,117.91,117.915,970700000.0
2007-10-24 22:22:00,117.925,117.925,117.925,117.925,721600000.0
2007-10-24 22:23:00,117.925,117.935,117.92,117.925,680000000.0
2007-10-24 22:24:00,117.925,117.925,117.91,117.915,1025600000.0
2007-10-24 22:25:00,117.915,117.925,117.915,117.915,1279200000.0
2007-10-24 22:26:00,117.915,117.945,117.915,117.935,866400000.0
2007-10-24 22:27:00,117.935,117.935,117.915,117.915,523200000.0
2007-10-24 22:28:00,117.915,117.925,117.905,117.925,830400000.0
2007-10-24 22:29:00,117.925,117.935,117.905,117.915,1958400000.0
2007-10-24 22:30:00,117.925,117.935,117.905,117.935,959200000.0
2007-10-24 22:31:00,117.935,117.935,117.88,117.915,1203600000.0
2007-10-24 22:32:00,117.92,117.93,117.9,117.91,1584000000.0
2007-10-24 22:33:00,117.9,117.91,117.9,117.91,1584000000.0
2007-10-24 22:34:00,117.9,117.91,117.89,117.89,1584000000.0
2007-10-24 22:35:00,117.905,117.905,117.895,117.895,1584000000.0
2007-10-24 22:36:00,117.895,117.915,117.885,117.915,1106800000.0
2007-10-24 22:37:00,117.895,117.935,117.885,117.925,1664200000.0
2007-10-24 22:38:00,117.925,117.935,117.905,117.935,972800000.0
2007-10-24 22:39:00,117.935,117.955,117.935,117.945,1940800000.0
2007-10-24 22:40:00,117.945,117.95,117.935,117.94,1199000000.0
2007-10-24 22:41:00,117.94,117.98,117.94,117.96,989600000.0
2007-10-24 22:42:00,117.96,117.96,117.94,117.94,869400000.0
2007-10-24 22:43:00,117.95,117.95,117.94,117.95,876800000.0
2007-10-24 22:44:00,117.94,117.95,117.93,117.94,876800000.0
2007-10-24 22:45:00,117.94,117.95,117.935,117.94,876800000.0
2007-10-24 22:46:00,117.94,117.95,117.91,117.92,736900000.0
2007-10-24 22:47:00,117.915,117.92,117.9,117.915,1714400000.0
2007-10-24 22:48:00,117.915,117.93,117.9,117.925,1388200000.0
2007-10-24 22:49:00,117.925,117.93,117.9,117.9,1951500000.0
2007-10-24 22:50:00,117.9,117.91,117.89,117.89,1743200000.0
2007-10-24 22:51:00,117.89,117.9,117.88,117.88,718400000.0
2007-10-24 22:52:00,117.88,117.92,117.88,117.91,713600000.0
2007-10-24 22:53:00,117.91,117.91,117.88,117.88,1180300000.0
2007-10-24 22:54:00,117.88,117.93,117.88,117.93,545500000.0
2007-10-24 22:55:00,117.93,117.93,117.88,117.91,768400000.0
2007-10-24 22:56:00,117.91,117.92,117.895,117.92,1015800000.0
2007-10-24 22:57:00,117.93,117.94,117.9,117.93,1251100003.0
2007-10-24 22:58:00,117.93,117.94,117.91,117.93,443200000.0
2007-10-24 22:59:00,117.93,117.93,117.87,117.88,862900000.0
2007-10-24 23:00:00,117.88,117.88,117.79,117.79,2035000000.0
2007-10-24 23:01:00,117.79,117.83,117.79,117.81,187700000.0
2007-10-24 23:02:00,117.91,117.91,117.8,117.82,1383200000.0
2007-10-24 23:03:00,117.83,117.86,117.83,117.84,1383200000.0
2007-10-24 23:04:00,117.87,117.87,117.83,117.83,1383200000.0
2007-10-24 23:05:00,117.83,117.86,117.81,117.84,1383200000.0
2007-10-24 23:06:00,117.85,117.85,117.85,117.85,205200000.0
2007-10-24 23:07:00,117.85,117.88,117.85,117.88,1444000000.0
2007-10-24 23:08:00,117.88,117.91,117.88,117.91,764200000.0
2007-10-24 23:09:00,117.91,117.91,117.9,117.91,259200000.0
2007-10-24 23:10:00,117.91,117.93,117.87,117.93,310000000.0
2007-10-24 23:11:00,117.93,117.93,117.91,117.91,236800000.0
2007-10-24 23:12:00,117.92,117.92,117.92,117.92,104000000.0
2007-10-24 23:13:00,117.92,117.92,117.92,117.92,104000000.0
2007-10-24 23:14:00,117.91,117.91,117.91,117.91,142400000.0
2007-10-24 23:15:00,117.91,117.91,117.905,117.91,604800000.0
2007-10-24 23:16:00,117.91,117.91,117.885,117.91,2028800000.0
2007-10-24 23:17:00,117.91,117.93,117.91,117.92,1145600000.0
2007-10-24 23:18:00,117.92,117.92,117.89,117.89,638000000.0
2007-10-24 23:19:00,117.89,117.89,117.875,117.89,1286000000.0
2007-10-24 23:20:00,117.875,117.89,117.875,117.89,1014400000.0
2007-10-24 23:21:00,117.89,117.89,117.88,117.885,1003200000.0
2007-10-24 23:22:00,117.885,117.885,117.875,117.885,897600000.0
2007-10-24 23:23:00,117.885,117.885,117.86,117.87,1558400000.0
2007-10-24 23:24:00,117.87,117.905,117.87,117.9,895500000.0
2007-10-24 23:25:00,117.9,117.915,117.86,117.88,1926400013.0
2007-10-24 23:26:00,117.87,117.87,117.86,117.86,1647500000.0
2007-10-24 23:27:00,117.865,117.865,117.84,117.84,1647500000.0
2007-10-24 23:28:00,117.84,117.86,117.8,117.85,1586600004.0
2007-10-24 23:29:00,117.85,117.85,117.81,117.82,908600000.0
2007-10-24 23:30:00,117.82,117.845,117.82,117.845,1462600000.0
2007-10-24 23:31:00,117.845,117.85,117.825,117.83,1009600000.0
2007-10-24 23:32:00,117.83,117.84,117.82,117.83,1047300000.0
2007-10-24 23:33:00,117.82,117.83,117.8,117.8,2072800000.0
2007-10-24 23:34:00,117.805,117.825,117.8,117.82,2072800000.0
2007-10-24 23:35:00,117.82,117.83,117.815,117.83,1980900000.0
2007-10-24 23:36:00,117.83,117.83,117.815,117.83,1337500000.0
2007-10-24 23:37:00,117.83,117.835,117.815,117.815,1915700000.0
2007-10-24 23:38:00,117.815,117.83,117.79,117.8,2074100000.0
2007-10-24 23:39:00,117.8,117.81,117.77,117.81,1997800000.0
2007-10-24 23:40:00,117.81,117.82,117.805,117.805,2103800000.0
2007-10-24 23:41:00,117.82,117.845,117.805,117.845,1793400000.0
2007-10-24 23:42:00,117.85,117.85,117.83,117.845,1788300000.0
2007-10-24 23:43:00,117.84,117.85,117.84,117.85,1660200000.0
2007-10-24 23:44:00,117.86,117.86,117.84,117.86,2015600000.0
2007-10-24 23:45:00,117.85,117.85,117.85,117.85,2015600000.0
2007-10-24 23:46:00,117.86,117.86,117.86,117.86,2015600000.0
2007-10-24 23:47:00,117.855,117.855,117.85,117.85,2015600000.0
2007-10-24 23:48:00,117.85,117.86,117.85,117.86,884400000.0
2007-10-24 23:49:00,117.86,117.86,117.84,117.84,1667900000.0
2007-10-24 23:50:00,117.855,117.855,117.85,117.85,1201000000.0
2007-10-24 23:51:00,117.85,117.92,117.85,117.87,1342700000.0
2007-10-24 23:52:00,117.87,117.87,117.87,117.87,1277800000.0
2007-10-24 23:53:00,117.88,117.88,117.87,117.88,1277800000.0
2007-10-24 23:54:00,117.88,117.89,117.88,117.88,1440000000.0
2007-10-24 23:55:00,117.88,117.91,117.87,117.885,1727100000.0
2007-10-24 23:56:00,117.87,117.89,117.87,117.89,467200000.0
2007-10-24 23:57:00,117.88,117.91,117.88,117.9,467200000.0
2007-10-24 23:58:00,117.88,117.91,117.87,117.91,931500000.0
2007-10-24 23:59:00,117.91,117.95,117.83,117.88,880000000.0
2007-10-25 00:00:00,117.88,117.9,117.84,117.885,1875400000.0
2007-10-25 00:01:00,117.885,117.89,117.855,117.855,2132800000.0
2007-10-25 00:02:00,117.87,117.87,117.84,117.84,2142400000.0
2007-10-25 00:03:00,117.845,117.85,117.76,117.775,2142400000.0
2007-10-25 00:04:00,117.775,117.775,117.745,117.765,2112000000.0
2007-10-25 00:05:00,117.76,117.76,117.67,117.73,2046400000.0
2007-10-25 00:07:00,117.745,117.77,117.735,117.765,2046400000.0
2007-10-25 00:08:00,117.765,117.775,117.755,117.755,1572200000.0
2007-10-25 00:09:00,117.755,117.775,117.755,117.77,1853600000.0
2007-10-25 00:10:00,117.77,117.785,117.765,117.785,2073200000.0
2007-10-25 00:11:00,117.785,117.815,117.765,117.795,1943900000.0
2007-10-25 00:12:00,117.79,117.8,117.78,117.78,2133500000.0
2007-10-25 00:13:00,117.8,117.81,117.785,117.81,2133500000.0
2007-10-25 00:14:00,117.81,117.81,117.765,117.795,554400000.0
2007-10-25 00:15:00,117.765,117.805,117.755,117.795,1317300000.0
2007-10-25 00:16:00,117.795,117.795,117.765,117.795,236000000.0
2007-10-25 00:17:00,117.795,117.805,117.785,117.805,1001400000.0
2007-10-25 00:18:00,117.805,117.805,117.795,117.8,928000000.0
2007-10-25 00:19:00,117.78,117.79,117.78,117.78,1232800000.0
2007-10-25 00:20:00,117.8,117.805,117.755,117.805,1232800000.0
2007-10-25 00:21:00,117.805,117.805,117.785,117.785,576800000.0
2007-10-25 00:22:00,117.8,117.8,117.775,117.79,1704000000.0
2007-10-25 00:23:00,117.79,117.8,117.785,117.785,1664800000.0
2007-10-25 00:24:00,117.8,117.805,117.8,117.805,2091100000.0
2007-10-25 00:25:00,117.805,117.81,117.8,117.805,1128000000.0
2007-10-25 00:26:00,117.805,117.805,117.78,117.78,275700000.0
2007-10-25 00:27:00,117.775,117.785,117.77,117.775,98400000.0
2007-10-25 00:28:00,117.775,117.785,117.755,117.755,149700000.0
2007-10-25 00:29:00,117.755,117.79,117.735,117.79,2049300000.0
2007-10-25 00:30:00,117.79,117.79,117.75,117.78,1691400000.0
2007-10-25 00:31:00,117.78,117.785,117.75,117.785,1629100000.0
2007-10-25 00:32:00,117.785,117.785,117.735,117.76,2069500000.0
2007-10-25 00:33:00,117.735,117.76,117.695,117.71,1836400000.0
2007-10-25 00:34:00,117.71,117.73,117.7,117.72,2102200000.0
2007-10-25 00:35:00,117.725,117.73,117.71,117.72,2102200000.0
2007-10-25 00:36:00,117.7,117.7,117.69,117.69,1729600000.0
2007-10-25 00:37:00,117.7,117.7,117.685,117.7,1729600000.0
2007-10-25 00:38:00,117.7,117.7,117.675,117.675,1761200000.0
2007-10-25 00:39:00,117.675,117.675,117.615,117.655,1960300000.0
2007-10-25 00:40:00,117.64,117.65,117.64,117.65,1931200000.0
2007-10-25 00:41:00,117.66,117.665,117.625,117.655,1931200000.0
2007-10-25 00:42:00,117.655,117.67,117.655,117.665,1420800000.0
2007-10-25 00:43:00,117.67,117.68,117.67,117.68,2076000000.0
2007-10-25 00:44:00,117.69,117.715,117.685,117.7,2076000000.0
2007-10-25 00:45:00,117.7,117.72,117.7,117.7,2056800000.0
2007-10-25 00:46:00,117.69,117.69,117.64,117.64,2056800000.0
2007-10-25 00:47:00,117.645,117.735,117.62,117.7,2056800000.0
2007-10-25 00:48:00,117.7,117.705,117.695,117.705,2126400000.0
2007-10-25 00:49:00,117.71,117.73,117.7,117.71,1968100000.0
2007-10-25 00:50:00,117.72,117.73,117.69,117.725,1968100000.0
2007-10-25 00:51:00,117.71,117.74,117.71,117.74,2136000000.0
2007-10-25 00:52:00,117.745,117.775,117.73,117.775,2136000000.0
2007-10-25 00:53:00,117.775,117.79,117.765,117.775,1950400000.0
2007-10-25 00:54:00,117.775,117.775,117.745,117.755,2057600000.0
2007-10-25 00:55:00,117.73,117.75,117.73,117.74,2035100000.0
2007-10-25 00:56:00,117.75,117.76,117.74,117.76,2035100000.0
2007-10-25 00:57:00,117.74,117.74,117.74,117.74,2035100000.0
2007-10-25 00:58:00,117.76,117.76,117.76,117.76,2035100000.0
2007-10-25 01:00:00,117.77,117.77,117.76,117.76,2035100000.0
2007-10-25 01:01:00,117.76,117.76,117.725,117.725,2035100000.0
2007-10-25 01:02:00,117.74,117.74,117.73,117.74,2020100000.0
2007-10-25 01:03:00,117.73,117.74,117.73,117.74,2020100000.0
2007-10-25 01:04:00,117.73,117.73,117.71,117.73,2020100000.0
2007-10-25 01:05:00,117.72,117.72,117.72,117.72,2020100000.0
2007-10-25 01:06:00,117.71,117.73,117.71,117.72,2020100000.0
2007-10-25 01:07:00,117.74,117.74,117.74,117.74,2020100000.0
2007-10-25 01:08:00,117.73,117.74,117.71,117.72,2020100000.0
2007-10-25 01:09:00,117.735,117.75,117.705,117.75,2020100000.0
2007-10-25 01:10:00,117.75,117.76,117.75,117.76,2139700000.0
2007-10-25 01:11:00,117.77,117.77,117.71,117.725,2139700000.0
2007-10-25 01:12:00,117.7,117.71,117.69,117.69,2063399999.0
2007-10-25 01:13:00,117.71,117.71,117.67,117.69,2063399999.0
2007-10-25 01:14:00,117.71,117.71,117.66,117.66,2063399999.0
2007-10-25 01:15:00,117.66,117.7,117.625,117.695,2063399999.0
2007-10-25 01:16:00,117.69,117.69,117.66,117.67,2035100000.0
2007-10-25 01:17:00,117.68,117.7,117.68,117.7,2035100000.0
2007-10-25 01:18:00,117.69,117.7,117.69,117.7,2035100000.0
2007-10-25 01:19:00,117.71,117.71,117.67,117.705,2035100000.0
2007-10-25 01:20:00,117.7,117.7,117.69,117.69,2113500000.0
2007-10-25 01:21:00,117.7,117.715,117.675,117.675,2113500000.0
2007-10-25 01:22:00,117.66,117.68,117.66,117.66,2075600000.0
2007-10-25 01:23:00,117.67,117.67,117.65,117.67,2075600000.0
2007-10-25 01:24:00,117.68,117.71,117.68,117.71,2075600000.0
2007-10-25 01:25:00,117.68,117.7,117.68,117.7,2075600000.0
2007-10-25 01:26:00,117.71,117.715,117.655,117.665,2075600000.0
2007-10-25 01:28:00,117.695,117.715,117.665,117.71,2024900000.0
2007-10-25 01:29:00,117.715,117.715,117.685,117.705,2067700000.0
2007-10-25 01:30:00,117.705,117.71,117.7,117.705,2136000000.0
2007-10-25 01:31:00,117.71,117.71,117.66,117.66,2091299999.0
2007-10-25 01:32:00,117.675,117.705,117.665,117.665,2091299999.0
2007-10-25 01:33:00,117.665,117.675,117.655,117.66,2100000000.0
2007-10-25 01:34:00,117.66,117.67,117.66,117.67,1883900000.0
2007-10-25 01:35:00,117.66,117.68,117.66,117.68,1883900000.0
2007-10-25 01:36:00,117.69,117.69,117.68,117.69,1883900000.0
2007-10-25 01:37:00,117.68,117.7,117.665,117.7,1883900000.0
2007-10-25 01:38:00,117.7,117.71,117.695,117.71,2104800000.0
2007-10-25 01:39:00,117.71,117.72,117.705,117.705,1996700000.0
2007-10-25 01:40:00,117.72,117.745,117.695,117.715,1987400000.0
2007-10-25 01:41:00,117.72,117.72,117.72,117.72,2115700000.0
2007-10-25 01:42:00,117.71,117.73,117.71,117.72,2115700000.0
2007-10-25 01:43:00,117.71,117.73,117.71,117.72,2115700000.0
2007-10-25 01:44:00,117.725,117.73,117.695,117.71,2115700000.0
2007-10-25 01:45:00,117.71,117.71,117.675,117.695,2136400000.0
2007-10-25 01:46:00,117.68,117.68,117.67,117.67,2140800000.0
2007-10-25 01:47:00,117.685,117.685,117.645,117.66,2140800000.0
2007-10-25 01:48:00,117.66,117.67,117.645,117.67,1760800000.0
2007-10-25 01:49:00,117.67,117.67,117.62,117.62,2096000000.0
2007-10-25 01:50:00,117.615,117.625,117.555,117.585,2051600000.0
2007-10-25 01:51:00,117.585,117.615,117.575,117.61,1689600000.0
2007-10-25 01:52:00,117.6,117.62,117.59,117.61,1776800000.0
2007-10-25 01:53:00,117.6,117.62,117.59,117.62,1776800000.0
2007-10-25 01:54:00,117.59,117.62,117.59,117.59,1776800000.0
2007-10-25 01:55:00,117.6,117.6,117.57,117.57,1776800000.0
2007-10-25 01:56:00,117.59,117.59,117.57,117.57,1776800000.0
2007-10-25 01:58:00,117.59,117.6,117.585,117.6,1776800000.0
2007-10-25 01:59:00,117.6,117.605,117.59,117.605,2144000000.0
2007-10-25 02:00:00,117.605,117.605,117.575,117.595,1907200000.0
2007-10-25 02:01:00,117.595,117.62,117.59,117.62,2100800000.0
2007-10-25 02:02:00,117.62,117.64,117.615,117.625,1898000000.0
2007-10-25 02:03:00,117.625,117.63,117.62,117.63,1773200000.0
2007-10-25 02:04:00,117.63,117.64,117.625,117.635,2073200000.0
2007-10-25 02:06:00,117.63,117.64,117.63,117.64,2011600000.0
2007-10-25 02:07:00,117.64,117.645,117.615,117.625,2018900001.0
2007-10-25 02:08:00,117.625,117.7,117.625,117.69,2130100002.0
2007-10-25 02:09:00,117.69,117.69,117.67,117.67,2112100000.0
2007-10-25 02:10:00,117.66,117.66,117.62,117.62,2112100000.0
2007-10-25 02:11:00,117.635,117.67,117.63,117.655,2112100000.0
2007-10-25 02:12:00,117.66,117.66,117.63,117.64,1957500000.0
2007-10-25 02:13:00,117.65,117.65,117.635,117.635,1957500000.0
2007-10-25 02:14:00,117.635,117.645,117.62,117.635,2014900000.0
2007-10-25 02:15:00,117.635,117.635,117.62,117.625,1888500000.0
2007-10-25 02:16:00,117.625,117.625,117.58,117.595,1971999993.0
2007-10-25 02:17:00,117.595,117.615,117.575,117.575,1951900005.0
2007-10-25 02:18:00,117.595,117.605,117.58,117.585,2077500000.0
2007-10-25 02:20:00,117.585,117.585,117.555,117.58,2064100006.0
2007-10-25 02:21:00,117.58,117.59,117.565,117.575,2047300000.0
2007-10-25 02:22:00,117.565,117.585,117.555,117.585,2125900013.0
2007-10-25 02:23:00,117.585,117.585,117.565,117.585,2049200000.0
2007-10-25 02:24:00,117.58,117.6,117.58,117.595,2096000000.0
2007-10-25 02:25:00,117.595,117.605,117.585,117.595,2106800000.0
2007-10-25 02:26:00,117.59,117.59,117.59,117.59,1945500000.0
2007-10-25 02:27:00,117.57,117.59,117.57,117.59,1945500000.0
2007-10-25 02:28:00,117.57,117.59,117.56,117.57,1945500000.0
2007-10-25 02:31:00,117.59,117.61,117.59,117.6,1945500000.0
2007-10-25 02:32:00,117.61,117.62,117.605,117.615,1945500000.0
2007-10-25 02:33:00,117.615,117.64,117.605,117.625,1976200003.0
2007-10-25 02:34:00,117.625,117.635,117.61,117.63,1988400000.0
2007-10-25 02:35:00,117.63,117.645,117.605,117.605,2086800000.0
2007-10-25 02:36:00,117.605,117.625,117.565,117.6,1967700003.0
2007-10-25 02:37:00,117.595,117.63,117.595,117.6,2082300000.0
2007-10-25 02:38:00,117.6,117.635,117.575,117.615,2099500000.0
2007-10-25 02:39:00,117.615,117.635,117.61,117.61,2143400000.0
2007-10-25 02:40:00,117.6,117.62,117.6,117.61,2112000000.0
2007-10-25 02:41:00,117.61,117.625,117.61,117.625,2112000000.0
2007-10-25 02:42:00,117.625,117.625,117.595,117.62,1942800000.0
2007-10-25 02:43:00,117.62,117.63,117.605,117.605,2110900002.0
2007-10-25 02:44:00,117.605,117.64,117.605,117.625,2132800000.0
2007-10-25 02:45:00,117.625,117.625,117.555,117.56,2086000000.0
2007-10-25 02:46:00,117.56,117.57,117.56,117.56,2084000000.0
2007-10-25 02:47:00,117.57,117.57,117.57,117.57,2084000000.0
2007-10-25 02:48:00,117.59,117.61,117.57,117.61,2084000000.0
2007-10-25 02:49:00,117.62,117.63,117.61,117.63,2084000000.0
2007-10-25 02:50:00,117.63,117.635,117.61,117.635,2084000000.0
2007-10-25 02:51:00,117.64,117.64,117.63,117.63,2123000000.0
2007-10-25 02:52:00,117.62,117.63,117.59,117.59,2123000000.0
2007-10-25 02:54:00,117.57,117.61,117.55,117.57,2123000000.0
2007-10-25 02:55:00,117.56,117.59,117.56,117.59,2123000000.0
2007-10-25 02:56:00,117.6,117.615,117.59,117.59,2123000000.0
2007-10-25 02:57:00,117.59,117.59,117.575,117.58,2040000000.0
2007-10-25 02:58:00,117.55,117.57,117.55,117.57,2116600043.0
2007-10-25 02:59:00,117.575,117.575,117.555,117.56,2116600043.0
2007-10-25 03:00:00,117.555,117.56,117.535,117.55,2060400000.0
2007-10-25 03:01:00,117.55,117.565,117.535,117.56,1970100000.0
2007-10-25 03:02:00,117.56,117.565,117.545,117.555,2002100000.0
2007-10-25 03:03:00,117.55,117.57,117.55,117.57,2085800005.0
2007-10-25 03:04:00,117.57,117.575,117.545,117.565,2085800005.0
2007-10-25 03:06:00,117.57,117.575,117.55,117.55,1279600000.0
2007-10-25 03:07:00,117.54,117.55,117.54,117.55,1264400000.0
2007-10-25 03:08:00,117.56,117.57,117.555,117.57,1264400000.0
2007-10-25 03:09:00,117.57,117.58,117.555,117.56,1945600000.0
2007-10-25 03:10:00,117.56,117.56,117.55,117.56,665600000.0
2007-10-25 03:11:00,117.57,117.575,117.565,117.575,665600000.0
2007-10-25 03:12:00,117.575,117.62,117.575,117.615,2050000000.0
2007-10-25 03:13:00,117.615,117.655,117.615,117.62,2059700000.0
2007-10-25 03:14:00,117.62,117.62,117.61,117.61,1693600002.0
2007-10-25 03:15:00,117.6,117.62,117.6,117.61,1693600002.0
2007-10-25 03:16:00,117.62,117.62,117.61,117.62,1693600002.0
2007-10-25 03:17:00,117.61,117.62,117.61,117.61,1693600002.0
2007-10-25 03:18:00,117.605,117.625,117.605,117.615,1693600002.0
2007-10-25 03:19:00,117.615,117.625,117.605,117.615,1828800000.0
2007-10-25 03:20:00,117.615,117.615,117.605,117.605,1032000000.0
2007-10-25 03:21:00,117.605,117.605,117.58,117.605,1565400000.0
2007-10-25 03:22:00,117.605,117.605,117.575,117.585,2016600000.0
2007-10-25 03:24:00,117.585,117.605,117.585,117.595,2065400000.0
2007-10-25 03:25:00,117.595,117.67,117.59,117.655,1692800000.0
2007-10-25 03:26:00,117.655,117.655,117.615,117.63,2075200000.0
2007-10-25 03:27:00,117.64,117.64,117.61,117.64,2118600000.0
2007-10-25 03:28:00,117.66,117.66,117.62,117.62,2118600000.0
2007-10-25 03:29:00,117.64,117.66,117.64,117.65,2118600000.0
2007-10-25 03:30:00,117.64,117.64,117.62,117.63,2118600000.0
2007-10-25 03:31:00,117.62,117.65,117.62,117.65,2118600000.0
2007-10-25 03:33:00,117.655,117.655,117.635,117.645,2118600000.0
2007-10-25 03:34:00,117.63,117.64,117.63,117.64,2128000000.0
2007-10-25 03:35:00,117.64,117.645,117.625,117.635,2128000000.0
2007-10-25 03:36:00,117.635,117.635,117.615,117.615,1870500000.0
2007-10-25 03:37:00,117.615,117.645,117.615,117.64,2075700000.0
2007-10-25 03:38:00,117.64,117.645,117.625,117.625,1959200000.0
2007-10-25 03:39:00,117.625,117.635,117.605,117.635,1746800000.0
2007-10-25 03:40:00,117.635,117.645,117.615,117.64,1468200000.0
2007-10-25 03:41:00,117.635,117.645,117.62,117.645,2088700000.0
2007-10-25 03:42:00,117.645,117.655,117.625,117.645,2133200000.0
2007-10-25 03:43:00,117.65,117.655,117.625,117.655,1930200000.0
2007-10-25 03:44:00,117.655,117.685,117.64,117.665,1886900004.0
2007-10-25 03:45:00,117.67,117.685,117.67,117.67,2056000000.0
2007-10-25 03:46:00,117.65,117.66,117.63,117.66,2144700001.0
2007-10-25 03:47:00,117.65,117.67,117.65,117.67,2144700001.0
2007-10-25 03:48:00,117.68,117.685,117.655,117.67,2144700001.0
2007-10-25 03:49:00,117.67,117.68,117.67,117.67,2076000000.0
2007-10-25 03:50:00,117.66,117.66,117.66,117.66,2076000000.0
2007-10-25 03:51:00,117.67,117.67,117.66,117.67,2076000000.0
2007-10-25 03:52:00,117.68,117.695,117.675,117.675,2076000000.0
2007-10-25 03:53:00,117.67,117.68,117.67,117.68,2141600000.0
2007-10-25 03:54:00,117.69,117.695,117.675,117.685,2141600000.0
2007-10-25 03:55:00,117.685,117.695,117.655,117.665,1935900000.0
2007-10-25 03:56:00,117.65,117.69,117.64,117.69,1650000000.0
2007-10-25 03:57:00,117.695,117.695,117.675,117.675,1650000000.0
2007-10-25 03:58:00,117.675,117.735,117.675,117.715,1804400000.0
2007-10-25 03:59:00,117.72,117.72,117.71,117.71,2108600000.0
2007-10-25 04:00:00,117.72,117.72,117.7,117.71,2108600000.0
2007-10-25 04:01:00,117.7,117.7,117.7,117.7,2108600000.0
2007-10-25 04:02:00,117.71,117.71,117.7,117.71,2108600000.0
2007-10-25 04:03:00,117.715,117.765,117.695,117.765,2108600000.0
2007-10-25 04:04:00,117.765,117.785,117.74,117.785,2094900000.0
2007-10-25 04:05:00,117.77,117.77,117.74,117.77,2032500000.0
2007-10-25 04:06:00,117.78,117.78,117.77,117.78,2032500000.0
2007-10-25 04:07:00,117.79,117.82,117.78,117.82,2032500000.0
2007-10-25 04:08:00,117.83,117.835,117.82,117.835,2032500000.0
2007-10-25 04:09:00,117.82,117.85,117.82,117.85,1929200000.0
2007-10-25 04:10:00,117.85,117.88,117.845,117.845,2083100000.0
2007-10-25 04:11:00,117.845,117.85,117.82,117.825,2104900000.0
2007-10-25 04:12:00,117.82,117.85,117.81,117.84,2128000000.0
2007-10-25 04:13:00,117.85,117.86,117.84,117.84,2128000000.0
2007-10-25 04:14:00,117.84,117.85,117.82,117.84,2037900000.0
2007-10-25 04:15:00,117.835,117.855,117.825,117.85,2037900000.0
2007-10-25 04:16:00,117.82,117.84,117.82,117.82,2099200000.0
2007-10-25 04:17:00,117.81,117.82,117.81,117.81,2099200000.0
2007-10-25 04:18:00,117.82,117.82,117.81,117.82,2099200000.0
2007-10-25 04:19:00,117.81,117.81,117.81,117.81,2099200000.0
2007-10-25 04:20:00,117.82,117.82,117.79,117.8,2099200000.0
2007-10-25 04:21:00,117.81,117.81,117.79,117.79,2099200000.0
2007-10-25 04:22:00,117.78,117.79,117.76,117.78,2099200000.0
2007-10-25 04:23:00,117.79,117.79,117.78,117.78,2099200000.0
2007-10-25 04:24:00,117.795,117.795,117.785,117.785,2099200000.0
2007-10-25 04:25:00,117.785,117.785,117.735,117.755,2114800000.0
2007-10-25 04:26:00,117.73,117.73,117.71,117.72,2072000000.0
2007-10-25 04:27:00,117.71,117.72,117.71,117.72,2072000000.0
2007-10-25 04:28:00,117.73,117.75,117.73,117.75,2072000000.0
2007-10-25 04:29:00,117.755,117.77,117.75,117.755,2072000000.0
2007-10-25 04:30:00,117.755,117.755,117.735,117.745,1880800000.0
2007-10-25 04:31:00,117.745,117.745,117.735,117.745,1059200000.0
2007-10-25 04:32:00,117.73,117.75,117.72,117.74,1440400000.0
2007-10-25 04:33:00,117.75,117.75,117.74,117.75,1440400000.0
2007-10-25 04:34:00,117.74,117.75,117.71,117.72,1440400000.0
2007-10-25 04:35:00,117.71,117.71,117.7,117.7,1440400000.0
2007-10-25 04:36:00,117.71,117.725,117.69,117.71,1440400000.0
2007-10-25 04:37:00,117.71,117.71,117.69,117.69,2071400000.0
2007-10-25 04:38:00,117.7,117.71,117.69,117.7,2071400000.0
2007-10-25 04:39:00,117.71,117.72,117.705,117.71,2071400000.0
2007-10-25 04:40:00,117.71,117.71,117.7,117.7,2107200000.0
2007-10-25 04:41:00,117.705,117.73,117.705,117.71,2107200000.0
2007-10-25 04:42:00,117.7,117.71,117.69,117.7,2105500000.0
2007-10-25 04:43:00,117.71,117.71,117.7,117.7,2105500000.0
2007-10-25 04:44:00,117.7,117.71,117.685,117.7,2046100000.0
2007-10-25 04:45:00,117.68,117.69,117.68,117.68,1986300000.0
2007-10-25 04:46:00,117.67,117.68,117.64,117.66,1986300000.0
2007-10-25 04:47:00,117.67,117.68,117.66,117.67,1986300000.0
2007-10-25 04:48:00,117.68,117.68,117.68,117.68,1986300000.0
2007-10-25 04:49:00,117.69,117.69,117.655,117.675,1986300000.0
2007-10-25 04:50:00,117.675,117.68,117.645,117.66,2110400000.0
2007-10-25 04:51:00,117.66,117.67,117.65,117.65,1986800000.0
2007-10-25 04:52:00,117.645,117.685,117.645,117.67,1986800000.0
2007-10-25 04:53:00,117.66,117.67,117.66,117.67,2128000000.0
2007-10-25 04:54:00,117.675,117.715,117.675,117.71,2128000000.0
2007-10-25 04:55:00,117.71,117.71,117.685,117.685,1780800000.0
2007-10-25 04:56:00,117.7,117.7,117.675,117.69,1703600056.0
2007-10-25 04:57:00,117.69,117.7,117.69,117.69,2029600005.0
2007-10-25 04:58:00,117.7,117.71,117.69,117.7,2029600005.0
2007-10-25 04:59:00,117.695,117.705,117.685,117.695,2029600005.0
2007-10-25 05:00:00,117.71,117.73,117.7,117.73,2144000000.0
2007-10-25 05:01:00,117.72,117.73,117.72,117.72,2144000000.0
2007-10-25 05:02:00,117.73,117.78,117.73,117.78,2144000000.0
2007-10-25 05:03:00,117.77,117.77,117.75,117.75,2144000000.0
2007-10-25 05:04:00,117.76,117.76,117.74,117.75,2144000000.0
2007-10-25 05:05:00,117.755,117.775,117.75,117.775,2144000000.0
2007-10-25 05:06:00,117.78,117.78,117.75,117.76,2140100000.0
2007-10-25 05:07:00,117.75,117.75,117.75,117.75,2140100000.0
2007-10-25 05:08:00,117.74,117.74,117.72,117.73,2140100000.0
2007-10-25 05:09:00,117.74,117.74,117.715,117.73,2140100000.0
2007-10-25 05:10:00,117.71,117.73,117.71,117.72,2025500000.0
2007-10-25 05:11:00,117.73,117.74,117.73,117.73,2025500000.0
2007-10-25 05:12:00,117.74,117.74,117.72,117.73,2025500000.0
2007-10-25 05:13:00,117.73,117.745,117.73,117.745,2144000000.0
2007-10-25 05:14:00,117.72,117.73,117.72,117.73,1928000000.0
2007-10-25 05:15:00,117.735,117.74,117.73,117.73,1928000000.0
2007-10-25 05:16:00,117.71,117.71,117.71,117.71,2008000000.0
2007-10-25 05:17:00,117.72,117.72,117.72,117.72,2008000000.0
2007-10-25 05:18:00,117.71,117.72,117.71,117.71,2008000000.0
2007-10-25 05:19:00,117.72,117.72,117.71,117.72,2008000000.0
2007-10-25 05:20:00,117.71,117.71,117.71,117.71,2008000000.0
2007-10-25 05:21:00,117.72,117.73,117.72,117.72,2008000000.0
2007-10-25 05:22:00,117.71,117.71,117.71,117.71,2008000000.0
2007-10-25 05:23:00,117.7,117.71,117.7,117.71,2008000000.0
2007-10-25 05:24:00,117.71,117.715,117.7,117.715,2008000000.0
2007-10-25 05:25:00,117.715,117.715,117.69,117.705,2107700000.0
2007-10-25 05:26:00,117.705,117.715,117.69,117.71,2073899999.0
2007-10-25 05:27:00,117.69,117.73,117.69,117.73,1855400000.0
2007-10-25 05:28:00,117.72,117.73,117.7,117.7,1855400000.0
2007-10-25 05:29:00,117.705,117.71,117.7,117.7,1855400000.0
2007-10-25 05:30:00,117.705,117.705,117.675,117.695,1986900000.0
2007-10-25 05:31:00,117.695,117.695,117.675,117.675,1936800000.0
2007-10-25 05:32:00,117.675,117.685,117.655,117.675,839700000.0
2007-10-25 05:33:00,117.675,117.69,117.665,117.685,1320300020.0
2007-10-25 05:34:00,117.665,117.69,117.635,117.66,2079000009.0
2007-10-25 05:35:00,117.65,117.66,117.59,117.6,2094400000.0
2007-10-25 05:36:00,117.61,117.63,117.6,117.63,2094400000.0
2007-10-25 05:37:00,117.64,117.67,117.64,117.66,2094400000.0
2007-10-25 05:38:00,117.66,117.665,117.645,117.65,2094400000.0
2007-10-25 05:39:00,117.65,117.66,117.625,117.64,2081599999.0
2007-10-25 05:40:00,117.64,117.66,117.625,117.655,2063199978.0
2007-10-25 05:41:00,117.66,117.67,117.65,117.66,2096000000.0
2007-10-25 05:42:00,117.65,117.65,117.64,117.64,2096000000.0
2007-10-25 05:43:00,117.63,117.64,117.63,117.63,2096000000.0
2007-10-25 05:44:00,117.635,117.635,117.625,117.625,2096000000.0
2007-10-25 05:45:00,117.63,117.63,117.61,117.62,1964700000.0
2007-10-25 05:46:00,117.61,117.61,117.59,117.6,1964700000.0
2007-10-25 05:47:00,117.605,117.61,117.575,117.59,1964700000.0
2007-10-25 05:48:00,117.59,117.595,117.575,117.575,1814400000.0
2007-10-25 05:49:00,117.575,117.59,117.57,117.59,1384000000.0
2007-10-25 05:50:00,117.57,117.59,117.57,117.59,2101600000.0
2007-10-25 05:51:00,117.57,117.59,117.56,117.56,2101600000.0
2007-10-25 05:52:00,117.57,117.59,117.57,117.59,2101600000.0
2007-10-25 05:53:00,117.59,117.615,117.585,117.615,2101600000.0
2007-10-25 05:54:00,117.615,117.615,117.595,117.595,1428000000.0
2007-10-25 05:55:00,117.6,117.61,117.6,117.61,2075200000.0
2007-10-25 05:56:00,117.62,117.62,117.605,117.61,2075200000.0
2007-10-25 05:57:00,117.61,117.62,117.61,117.615,2051200000.0
2007-10-25 05:58:00,117.615,117.615,117.595,117.595,2025600000.0
2007-10-25 05:59:00,117.595,117.6,117.585,117.59,1632000000.0
2007-10-25 06:00:00,117.59,117.6,117.585,117.595,1919100000.0
2007-10-25 06:01:00,117.57,117.59,117.57,117.59,2047300000.0
2007-10-25 06:02:00,117.6,117.6,117.585,117.6,2047300000.0
2007-10-25 06:03:00,117.6,117.6,117.56,117.565,2108800000.0
2007-10-25 06:04:00,117.54,117.55,117.54,117.55,2092800000.0
2007-10-25 06:05:00,117.54,117.54,117.52,117.52,2092800000.0
2007-10-25 06:06:00,117.535,117.545,117.53,117.53,2092800000.0
2007-10-25 06:07:00,117.51,117.53,117.51,117.53,2101200000.0
2007-10-25 06:08:00,117.54,117.56,117.53,117.56,2101200000.0
2007-10-25 06:09:00,117.57,117.59,117.57,117.57,2101200000.0
2007-10-25 06:10:00,117.6,117.635,117.595,117.62,2101200000.0
2007-10-25 06:11:00,117.615,117.625,117.605,117.62,2054800000.0
2007-10-25 06:12:00,117.59,117.6,117.57,117.57,2027500000.0
2007-10-25 06:13:00,117.59,117.59,117.57,117.57,2027500000.0
2007-10-25 06:14:00,117.59,117.61,117.57,117.6,2027500000.0
2007-10-25 06:15:00,117.59,117.6,117.59,117.59,2027500000.0
2007-10-25 06:16:00,117.6,117.61,117.59,117.61,2027500000.0
2007-10-25 06:17:00,117.635,117.65,117.635,117.635,2027500000.0
2007-10-25 06:18:00,117.635,117.67,117.635,117.66,2135900000.0
2007-10-25 06:19:00,117.66,117.67,117.65,117.67,2000500000.0
2007-10-25 06:20:00,117.66,117.66,117.64,117.64,2000500000.0
2007-10-25 06:21:00,117.645,117.645,117.615,117.63,2000500000.0
2007-10-25 06:22:00,117.63,117.635,117.625,117.63,2001700000.0
2007-10-25 06:23:00,117.63,117.65,117.63,117.65,2132800000.0
2007-10-25 06:24:00,117.65,117.665,117.645,117.66,2137600000.0
2007-10-25 06:25:00,117.66,117.66,117.64,117.65,2115900000.0
2007-10-25 06:26:00,117.64,117.65,117.64,117.65,2115900000.0
2007-10-25 06:27:00,117.655,117.675,117.65,117.67,2115900000.0
2007-10-25 06:28:00,117.65,117.66,117.65,117.65,1594800000.0
2007-10-25 06:29:00,117.66,117.66,117.645,117.645,1594800000.0
2007-10-25 06:30:00,117.63,117.63,117.61,117.61,1452100000.0
2007-10-25 06:31:00,117.6,117.6,117.6,117.6,1452100000.0
2007-10-25 06:32:00,117.615,117.625,117.595,117.615,1452100000.0
2007-10-25 06:33:00,117.615,117.62,117.605,117.605,1364000000.0
2007-10-25 06:34:00,117.605,117.61,117.605,117.605,2000000000.0
2007-10-25 06:35:00,117.605,117.605,117.555,117.59,1908400000.0
2007-10-25 06:36:00,117.59,117.6,117.59,117.6,1289600000.0
2007-10-25 06:37:00,117.6,117.605,117.575,117.59,1710000000.0
2007-10-25 06:38:00,117.59,117.6,117.585,117.6,1596800000.0
2007-10-25 06:39:00,117.6,117.61,117.595,117.595,2036800000.0
2007-10-25 06:40:00,117.595,117.595,117.555,117.555,1551200000.0
2007-10-25 06:41:00,117.53,117.55,117.53,117.55,1981300000.0
2007-10-25 06:42:00,117.54,117.55,117.53,117.53,1981300000.0
2007-10-25 06:43:00,117.545,117.555,117.525,117.55,1981300000.0
2007-10-25 06:44:00,117.545,117.55,117.525,117.55,1536000000.0
2007-10-25 06:45:00,117.55,117.575,117.55,117.575,2091200000.0
2007-10-25 06:46:00,117.56,117.57,117.56,117.57,2139100007.0
2007-10-25 06:47:00,117.58,117.6,117.565,117.6,2139100007.0
2007-10-25 06:48:00,117.6,117.6,117.565,117.6,1881700000.0
2007-10-25 06:49:00,117.57,117.6,117.57,117.6,1874000000.0
2007-10-25 06:50:00,117.59,117.6,117.59,117.6,1874000000.0
2007-10-25 06:51:00,117.605,117.605,117.585,117.585,1874000000.0
2007-10-25 06:52:00,117.57,117.59,117.57,117.59,1984400002.0
2007-10-25 06:53:00,117.57,117.59,117.57,117.57,1984400002.0
2007-10-25 06:54:00,117.59,117.61,117.59,117.6,1984400002.0
2007-10-25 06:55:00,117.61,117.61,117.6,117.6,1984400002.0
2007-10-25 06:56:00,117.61,117.64,117.6,117.63,1984400002.0
2007-10-25 06:57:00,117.61,117.63,117.61,117.62,1984400002.0
2007-10-25 06:58:00,117.63,117.63,117.6,117.61,1984400002.0
2007-10-25 06:59:00,117.615,117.63,117.605,117.63,1984400002.0
2007-10-25 07:00:00,117.63,117.64,117.63,117.64,2128000000.0
2007-10-25 07:01:00,117.65,117.65,117.64,117.64,2128000000.0
2007-10-25 07:02:00,117.65,117.65,117.64,117.64,2128000000.0
2007-10-25 07:03:00,117.65,117.65,117.64,117.64,2128000000.0
2007-10-25 07:04:00,117.645,117.65,117.62,117.62,2128000000.0
2007-10-25 07:05:00,117.61,117.63,117.6,117.63,1547200000.0
2007-10-25 07:06:00,117.635,117.64,117.63,117.635,1547200000.0
2007-10-25 07:07:00,117.63,117.65,117.625,117.64,2103900000.0
2007-10-25 07:08:00,117.64,117.64,117.615,117.64,2128700000.0
2007-10-25 07:09:00,117.64,117.65,117.635,117.65,1773300000.0
2007-10-25 07:10:00,117.65,117.65,117.65,117.65,2119200000.0
2007-10-25 07:11:00,117.64,117.65,117.64,117.65,2119200000.0
2007-10-25 07:12:00,117.64,117.64,117.63,117.63,2119200000.0
2007-10-25 07:13:00,117.64,117.64,117.59,117.6,2119200000.0
2007-10-25 07:14:00,117.59,117.61,117.59,117.6,2119200000.0
2007-10-25 07:15:00,117.59,117.6,117.59,117.6,2119200000.0
2007-10-25 07:16:00,117.59,117.6,117.59,117.6,2119200000.0
2007-10-25 07:17:00,117.62,117.625,117.605,117.625,2119200000.0
2007-10-25 07:18:00,117.625,117.63,117.615,117.63,1917400000.0
2007-10-25 07:19:00,117.63,117.65,117.625,117.635,2014400000.0
2007-10-25 07:20:00,117.63,117.68,117.63,117.65,2119000000.0
2007-10-25 07:21:00,117.66,117.66,117.63,117.65,2119000000.0
2007-10-25 07:22:00,117.66,117.66,117.63,117.63,2119000000.0
2007-10-25 07:23:00,117.63,117.65,117.63,117.65,2011200000.0
2007-10-25 07:24:00,117.64,117.65,117.62,117.62,2011200000.0
2007-10-25 07:25:00,117.63,117.63,117.61,117.63,2011200000.0
2007-10-25 07:26:00,117.64,117.64,117.61,117.63,2011200000.0
2007-10-25 07:27:00,117.62,117.63,117.61,117.63,2011200000.0
2007-10-25 07:28:00,117.64,117.64,117.63,117.63,2011200000.0
2007-10-25 07:29:00,117.625,117.65,117.625,117.64,2011200000.0
2007-10-25 07:30:00,117.61,117.62,117.6,117.61,1816100000.0
2007-10-25 07:31:00,117.59,117.61,117.59,117.61,1816100000.0
2007-10-25 07:32:00,117.62,117.625,117.59,117.615,1816100000.0
2007-10-25 07:33:00,117.62,117.63,117.6,117.62,2142200007.0
2007-10-25 07:35:00,117.63,117.64,117.63,117.64,2142200007.0
2007-10-25 07:36:00,117.65,117.67,117.635,117.66,2142200007.0
2007-10-25 07:37:00,117.67,117.67,117.64,117.65,2021700000.0
2007-10-25 07:38:00,117.64,117.64,117.64,117.64,2021700000.0
2007-10-25 07:39:00,117.65,117.65,117.63,117.64,2021700000.0
2007-10-25 07:40:00,117.65,117.65,117.64,117.65,2021700000.0
2007-10-25 07:41:00,117.655,117.665,117.635,117.665,2021700000.0
2007-10-25 07:42:00,117.67,117.68,117.64,117.68,2128300000.0
2007-10-25 07:43:00,117.67,117.67,117.65,117.65,2128300000.0
2007-10-25 07:44:00,117.66,117.68,117.66,117.67,2128300000.0
2007-10-25 07:45:00,117.68,117.695,117.655,117.69,2128300000.0
2007-10-25 07:46:00,117.69,117.7,117.685,117.7,1256400000.0
2007-10-25 07:47:00,117.7,117.72,117.685,117.72,2018400000.0
2007-10-25 07:48:00,117.72,117.73,117.695,117.72,2125600000.0
2007-10-25 07:49:00,117.72,117.72,117.695,117.71,1733200000.0
2007-10-25 07:50:00,117.71,117.71,117.685,117.69,2015100000.0
2007-10-25 07:51:00,117.69,117.695,117.675,117.69,2140100000.0
2007-10-25 07:52:00,117.69,117.705,117.675,117.7,2108000000.0
2007-10-25 07:53:00,117.68,117.7,117.68,117.7,2120000000.0
2007-10-25 07:54:00,117.715,117.72,117.7,117.715,2120000000.0
2007-10-25 07:55:00,117.71,117.71,117.7,117.7,2058000001.0
2007-10-25 07:57:00,117.69,117.7,117.69,117.69,2058000001.0
2007-10-25 07:58:00,117.66,117.67,117.66,117.66,2058000001.0
2007-10-25 07:59:00,117.67,117.675,117.605,117.605,2058000001.0
2007-10-25 08:00:00,117.61,117.66,117.595,117.605,2020500000.0
2007-10-25 08:01:00,117.61,117.61,117.535,117.555,1932800001.0
2007-10-25 08:02:00,117.555,117.61,117.545,117.61,2125199995.0
2007-10-25 08:03:00,117.595,117.615,117.565,117.615,2054500005.0
2007-10-25 08:04:00,117.615,117.63,117.605,117.62,2073200000.0
2007-10-25 08:05:00,117.62,117.63,117.595,117.595,2045200000.0
2007-10-25 08:06:00,117.595,117.595,117.56,117.57,1987600000.0
2007-10-25 08:07:00,117.57,117.57,117.54,117.55,1840300000.0
2007-10-25 08:08:00,117.56,117.56,117.535,117.56,1840300000.0
2007-10-25 08:09:00,117.56,117.575,117.555,117.565,2111100000.0
2007-10-25 08:10:00,117.565,117.585,117.56,117.58,2010600000.0
2007-10-25 08:11:00,117.58,117.61,117.57,117.59,2113200000.0
2007-10-25 08:12:00,117.595,117.62,117.595,117.615,2020000000.0
2007-10-25 08:13:00,117.615,117.63,117.605,117.625,2049200000.0
2007-10-25 08:14:00,117.6,117.62,117.6,117.61,2002400000.0
2007-10-25 08:15:00,117.6,117.63,117.6,117.63,2002400000.0
2007-10-25 08:16:00,117.635,117.67,117.635,117.665,2002400000.0
2007-10-25 08:17:00,117.665,117.675,117.645,117.67,1920000000.0
2007-10-25 08:18:00,117.67,117.68,117.655,117.67,1766599999.0
2007-10-25 08:19:00,117.67,117.68,117.65,117.68,2048600000.0
2007-10-25 08:20:00,117.675,117.7,117.655,117.69,1958000000.0
2007-10-25 08:21:00,117.69,117.705,117.685,117.705,2041200000.0
2007-10-25 08:22:00,117.705,117.725,117.7,117.715,2115700000.0
2007-10-25 08:23:00,117.715,117.72,117.685,117.685,2072800000.0
2007-10-25 08:24:00,117.685,117.695,117.675,117.675,2109100000.0
2007-10-25 08:25:00,117.675,117.715,117.675,117.705,2132400000.0
2007-10-25 08:26:00,117.705,117.72,117.67,117.68,2085600000.0
2007-10-25 08:27:00,117.68,117.705,117.675,117.695,2083200000.0
2007-10-25 08:28:00,117.685,117.715,117.685,117.715,2042400000.0
2007-10-25 08:29:00,117.715,117.735,117.705,117.725,1950500000.0
2007-10-25 08:30:00,117.72,117.73,117.715,117.72,1920900000.0
2007-10-25 08:31:00,117.72,117.72,117.685,117.695,2055200000.0
2007-10-25 08:32:00,117.695,117.705,117.675,117.705,1888800000.0
2007-10-25 08:33:00,117.705,117.725,117.705,117.705,1350400000.0
2007-10-25 08:34:00,117.705,117.705,117.685,117.695,2115400000.0
2007-10-25 08:35:00,117.695,117.715,117.685,117.715,1242100000.0
2007-10-25 08:36:00,117.715,117.74,117.705,117.74,1804800000.0
2007-10-25 08:37:00,117.74,117.745,117.685,117.715,1913300000.0
2007-10-25 08:38:00,117.715,117.725,117.695,117.695,1734700000.0
2007-10-25 08:39:00,117.695,117.715,117.68,117.685,1460300000.0
2007-10-25 08:40:00,117.685,117.725,117.685,117.71,1219500000.0
2007-10-25 08:41:00,117.71,117.71,117.695,117.7,1007400000.0
2007-10-25 08:42:00,117.7,117.755,117.7,117.755,1580200000.0
2007-10-25 08:43:00,117.755,117.76,117.71,117.725,1465600000.0
2007-10-25 08:44:00,117.725,117.74,117.715,117.735,2008000000.0
2007-10-25 08:45:00,117.735,117.775,117.73,117.775,1881600000.0
2007-10-25 08:46:00,117.775,117.775,117.7,117.705,1688000000.0
2007-10-25 08:47:00,117.705,117.73,117.675,117.715,1894500004.0
2007-10-25 08:48:00,117.715,117.725,117.645,117.705,1508400016.0
2007-10-25 08:49:00,117.71,117.74,117.685,117.715,1881600000.0
2007-10-25 08:50:00,117.715,117.75,117.715,117.735,1147200000.0
2007-10-25 08:51:00,117.735,117.74,117.715,117.735,1369900000.0
2007-10-25 08:52:00,117.735,117.735,117.69,117.69,1885600000.0
2007-10-25 08:53:00,117.71,117.71,117.68,117.7,1897600000.0
2007-10-25 08:54:00,117.695,117.71,117.69,117.695,1897600000.0
2007-10-25 08:55:00,117.695,117.71,117.685,117.69,2143200000.0
2007-10-25 08:56:00,117.69,117.73,117.69,117.705,1622400000.0
2007-10-25 08:57:00,117.705,117.735,117.685,117.73,2074000009.0
2007-10-25 08:58:00,117.73,117.755,117.73,117.73,1952000000.0
2007-10-25 08:59:00,117.73,117.76,117.72,117.725,1945600000.0
2007-10-25 09:00:00,117.725,117.755,117.715,117.745,1923200000.0
2007-10-25 09:01:00,117.745,117.775,117.745,117.755,2040000000.0
2007-10-25 09:02:00,117.755,117.77,117.755,117.76,1961600000.0
2007-10-25 09:03:00,117.76,117.865,117.76,117.865,1899200000.0
2007-10-25 09:04:00,117.865,117.875,117.82,117.83,1851200000.0
2007-10-25 09:05:00,117.83,117.85,117.805,117.84,1898000003.0
2007-10-25 09:06:00,117.84,117.9,117.835,117.9,1539200000.0
2007-10-25 09:07:00,117.9,117.9,117.835,117.855,1305800000.0
2007-10-25 09:08:00,117.855,117.885,117.825,117.835,1569600000.0
2007-10-25 09:09:00,117.835,117.835,117.765,117.8,1854800001.0
2007-10-25 09:10:00,117.8,117.825,117.765,117.82,1255700000.0
2007-10-25 09:11:00,117.82,117.89,117.82,117.88,1581000000.0
2007-10-25 09:12:00,117.88,117.91,117.875,117.9,1545600000.0
2007-10-25 09:13:00,117.9,117.9,117.845,117.85,1786700000.0
2007-10-25 09:14:00,117.85,117.865,117.85,117.855,1139200000.0
2007-10-25 09:15:00,117.855,117.91,117.855,117.905,1825600000.0
2007-10-25 09:16:00,117.905,117.91,117.865,117.875,1838600000.0
2007-10-25 09:17:00,117.875,117.885,117.87,117.885,1207300000.0
2007-10-25 09:18:00,117.885,117.915,117.875,117.915,2091400001.0
2007-10-25 09:19:00,117.93,117.94,117.93,117.93,1955200000.0
2007-10-25 09:20:00,117.92,117.92,117.9,117.9,1955200000.0
2007-10-25 09:21:00,117.92,117.94,117.915,117.925,1955200000.0
2007-10-25 09:22:00,117.925,117.935,117.925,117.93,1304800000.0
2007-10-25 09:23:00,117.93,117.93,117.89,117.895,1915200000.0
2007-10-25 09:24:00,117.9,117.91,117.89,117.9,2024000000.0
2007-10-25 09:25:00,117.905,117.96,117.905,117.945,2024000000.0
2007-10-25 09:26:00,117.945,117.945,117.915,117.925,1933800006.0
2007-10-25 09:27:00,117.91,117.94,117.9,117.94,2080800000.0
2007-10-25 09:28:00,117.955,117.965,117.925,117.935,2080800000.0
2007-10-25 09:29:00,117.91,117.94,117.91,117.93,2133400000.0
2007-10-25 09:30:00,117.935,117.945,117.915,117.94,2133400000.0
2007-10-25 09:31:00,117.94,117.945,117.92,117.935,2097600000.0
2007-10-25 09:32:00,117.935,117.945,117.925,117.935,1964900000.0
2007-10-25 09:33:00,117.92,117.92,117.92,117.92,1740000000.0
2007-10-25 09:34:00,117.93,117.94,117.93,117.94,1740000000.0
2007-10-25 09:35:00,117.945,117.99,117.945,117.975,1740000000.0
2007-10-25 09:36:00,117.975,117.975,117.925,117.955,2056000000.0
2007-10-25 09:37:00,117.955,117.985,117.955,117.975,2036000000.0
2007-10-25 09:38:00,117.975,117.975,117.965,117.965,1364800000.0
2007-10-25 09:39:00,117.965,117.985,117.965,117.975,2069700000.0
2007-10-25 09:40:00,117.96,117.97,117.96,117.97,1599200000.0
2007-10-25 09:41:00,117.985,118.005,117.985,117.985,1599200000.0
2007-10-25 09:42:00,117.985,117.985,117.965,117.975,2056600000.0
2007-10-25 09:43:00,117.975,117.985,117.965,117.985,1858400000.0
2007-10-25 09:44:00,117.985,117.99,117.97,117.98,1990900000.0
2007-10-25 09:45:00,117.97,117.98,117.93,117.93,2080300000.0
2007-10-25 09:46:00,117.94,117.955,117.935,117.95,2080300000.0
2007-10-25 09:47:00,117.955,117.955,117.945,117.955,1452800000.0
2007-10-25 09:48:00,117.97,117.97,117.95,117.96,1850500000.0
2007-10-25 09:49:00,117.95,117.97,117.95,117.96,1850500000.0
2007-10-25 09:50:00,117.97,117.98,117.935,117.935,1850500000.0
2007-10-25 09:51:00,117.935,117.97,117.925,117.93,1156800000.0
2007-10-25 09:52:00,117.925,118.005,117.915,117.995,1950400000.0
2007-10-25 09:53:00,117.995,118.02,117.965,117.965,1921000000.0
2007-10-25 09:54:00,117.955,117.985,117.92,117.935,1590400000.0
2007-10-25 09:55:00,117.935,118.005,117.935,117.97,1824800000.0
2007-10-25 09:56:00,117.97,118.01,117.965,118.005,1483700000.0
2007-10-25 09:57:00,118.005,118.055,117.995,118.02,2097200000.0
2007-10-25 09:58:00,118.015,118.02,117.995,117.995,2038800000.0
2007-10-25 09:59:00,117.995,118.035,117.995,118.035,1900800000.0
2007-10-25 10:00:00,118.035,118.035,117.99,118.015,1949100000.0
2007-10-25 10:01:00,118.015,118.03,117.985,118.01,1856000000.0
2007-10-25 10:02:00,118.01,118.045,118.005,118.035,2100800000.0
2007-10-25 10:03:00,118.035,118.035,117.995,118.005,2040800000.0
2007-10-25 10:04:00,118.01,118.01,117.98,118.0,2045600000.0
2007-10-25 10:05:00,118.015,118.08,118.01,118.065,2045600000.0
2007-10-25 10:06:00,118.065,118.095,118.045,118.095,1831200004.0
2007-10-25 10:07:00,118.095,118.115,118.085,118.115,1479200000.0
2007-10-25 10:08:00,118.11,118.115,118.085,118.095,1900000000.0
2007-10-25 10:09:00,118.095,118.185,118.085,118.095,1597600000.0
2007-10-25 10:10:00,118.095,118.205,118.095,118.2,1863400000.0
2007-10-25 10:11:00,118.21,118.24,118.145,118.165,1863200000.0
2007-10-25 10:12:00,118.165,118.17,118.125,118.125,1614400000.0
2007-10-25 10:13:00,118.125,118.135,118.095,118.105,1741600000.0
2007-10-25 10:14:00,118.105,118.125,118.035,118.05,1784000000.0
2007-10-25 10:15:00,118.05,118.08,118.02,118.06,2096000000.0
2007-10-25 10:16:00,118.06,118.06,118.005,118.03,2007200000.0
2007-10-25 10:17:00,118.03,118.095,118.025,118.075,1617600000.0
2007-10-25 10:18:00,118.075,118.095,118.035,118.055,1528000000.0
2007-10-25 10:19:00,118.055,118.055,118.025,118.035,1809600000.0
2007-10-25 10:20:00,118.035,118.055,118.025,118.045,1752800000.0
2007-10-25 10:21:00,118.045,118.055,118.035,118.045,1677100000.0
2007-10-25 10:22:00,118.045,118.055,118.025,118.055,1648800000.0
2007-10-25 10:23:00,118.055,118.055,118.0,118.02,1699000000.0
2007-10-25 10:24:00,118.02,118.055,118.015,118.045,1979200000.0
2007-10-25 10:25:00,118.045,118.055,118.04,118.055,1336700000.0
2007-10-25 10:26:00,118.055,118.055,118.005,118.02,1803200000.0
2007-10-25 10:27:00,118.015,118.035,117.975,117.99,1324000000.0
2007-10-25 10:28:00,117.99,118.025,117.985,118.02,1580000000.0
2007-10-25 10:29:00,118.02,118.035,117.99,118.025,1445400000.0
2007-10-25 10:30:00,118.005,118.035,118.005,118.025,1277900000.0
2007-10-25 10:31:00,118.025,118.06,117.945,117.96,2012000000.0
2007-10-25 10:32:00,117.95,117.97,117.95,117.96,1838700000.0
2007-10-25 10:33:00,117.97,117.985,117.955,117.965,1838700000.0
2007-10-25 10:34:00,117.965,117.97,117.935,117.955,2076300000.0
2007-10-25 10:35:00,117.96,117.985,117.955,117.985,1303100000.0
2007-10-25 10:36:00,117.99,117.99,117.99,117.99,1766400000.0
2007-10-25 10:37:00,117.98,117.99,117.97,117.97,1766400000.0
2007-10-25 10:38:00,117.965,118.005,117.955,118.0,1766400000.0
2007-10-25 10:39:00,118.0,118.05,117.995,118.05,1296000000.0
2007-10-25 10:40:00,118.05,118.085,118.045,118.085,1849300000.0
2007-10-25 10:41:00,118.085,118.095,118.055,118.055,1647200000.0
2007-10-25 10:42:00,118.055,118.07,117.995,118.05,1819200000.0
2007-10-25 10:43:00,118.05,118.095,118.05,118.095,1798400000.0
2007-10-25 10:44:00,118.095,118.095,118.065,118.085,1039200000.0
2007-10-25 10:45:00,118.085,118.085,118.065,118.075,1445800001.0
2007-10-25 10:46:00,118.09,118.09,118.07,118.07,881600000.0
2007-10-25 10:47:00,118.085,118.135,118.075,118.115,881600000.0
2007-10-25 10:48:00,118.115,118.115,118.095,118.095,540800000.0
2007-10-25 10:49:00,118.095,118.125,118.095,118.11,1553600000.0
2007-10-25 10:50:00,118.11,118.13,118.105,118.12,2075900000.0
2007-10-25 10:51:00,118.11,118.14,118.11,118.13,1944000000.0
2007-10-25 10:52:00,118.14,118.14,118.12,118.13,1944000000.0
2007-10-25 10:53:00,118.14,118.15,118.105,118.115,1944000000.0
2007-10-25 10:54:00,118.115,118.13,118.105,118.105,2116600000.0
2007-10-25 10:55:00,118.13,118.13,118.11,118.12,1788000000.0
2007-10-25 10:56:00,118.115,118.125,118.095,118.1,1788000000.0
2007-10-25 10:57:00,118.1,118.125,118.085,118.085,1886400000.0
2007-10-25 10:58:00,118.085,118.085,118.055,118.07,1633000000.0
2007-10-25 10:59:00,118.07,118.07,118.045,118.055,2060400000.0
2007-10-25 11:00:00,118.055,118.055,118.015,118.05,1760700007.0
2007-10-25 11:01:00,118.05,118.06,118.035,118.055,1768200000.0
2007-10-25 11:02:00,118.055,118.075,118.05,118.075,1350000000.0
2007-10-25 11:03:00,118.075,118.115,118.045,118.105,941600000.0
2007-10-25 11:04:00,118.105,118.105,118.085,118.09,1434000000.0
2007-10-25 11:05:00,118.09,118.115,118.075,118.075,1752000000.0
2007-10-25 11:06:00,118.075,118.105,118.075,118.095,1591200000.0
2007-10-25 11:07:00,118.095,118.135,118.095,118.135,1341300000.0
2007-10-25 11:08:00,118.135,118.135,118.115,118.135,1077600000.0
2007-10-25 11:09:00,118.14,118.2,118.14,118.19,1814400000.0
2007-10-25 11:10:00,118.18,118.26,118.18,118.26,1814400000.0
2007-10-25 11:11:00,118.275,118.325,118.275,118.315,1814400000.0
2007-10-25 11:12:00,118.315,118.315,118.235,118.255,1974300003.0
2007-10-25 11:13:00,118.25,118.29,118.24,118.26,1626400000.0
2007-10-25 11:14:00,118.275,118.275,118.075,118.08,1626400000.0
2007-10-25 11:15:00,118.08,118.125,118.055,118.125,1482400000.0
2007-10-25 11:16:00,118.125,118.165,118.115,118.13,1812000000.0
2007-10-25 11:17:00,118.13,118.14,118.055,118.075,2052000000.0
2007-10-25 11:18:00,118.075,118.095,118.075,118.075,1776800000.0
2007-10-25 11:19:00,118.075,118.095,118.065,118.09,1960900000.0
2007-10-25 11:20:00,118.09,118.265,118.09,118.235,1653200000.0
2007-10-25 11:21:00,118.235,118.235,118.13,118.175,1669600000.0
2007-10-25 11:22:00,118.17,118.18,118.165,118.165,1990400000.0
2007-10-25 11:23:00,118.165,118.17,118.135,118.17,2088800000.0
2007-10-25 11:24:00,118.17,118.17,118.145,118.16,1975900001.0
2007-10-25 11:25:00,118.16,118.16,118.135,118.155,1548800000.0
2007-10-25 11:26:00,118.155,118.155,118.095,118.145,1565300000.0
2007-10-25 11:27:00,118.145,118.16,118.115,118.12,1594700000.0
2007-10-25 11:28:00,118.12,118.16,118.12,118.16,1796300000.0
2007-10-25 11:29:00,118.155,118.205,118.155,118.205,820100000.0
2007-10-25 11:30:00,118.205,118.255,118.205,118.225,610600000.0
2007-10-25 11:31:00,118.225,118.235,118.185,118.185,669600000.0
2007-10-25 11:32:00,118.185,118.21,118.185,118.205,1012800000.0
2007-10-25 11:33:00,118.18,118.18,118.17,118.18,1509500000.0
2007-10-25 11:34:00,118.185,118.185,118.155,118.175,1509500000.0
2007-10-25 11:35:00,118.175,118.21,118.175,118.185,1639200000.0
2007-10-25 11:36:00,118.185,118.215,118.165,118.205,1507700000.0
2007-10-25 11:37:00,118.19,118.2,118.19,118.19,2146400000.0
2007-10-25 11:38:00,118.28,118.29,118.28,118.29,2146400000.0
2007-10-25 11:39:00,118.31,118.31,118.265,118.295,2146400000.0
2007-10-25 11:40:00,118.295,118.32,118.285,118.315,2016300000.0
2007-10-25 11:41:00,118.315,118.355,118.315,118.32,1755200000.0
2007-10-25 11:42:00,118.32,118.325,118.25,118.25,1877700000.0
2007-10-25 11:43:00,118.25,118.285,118.245,118.275,1223900000.0
2007-10-25 11:44:00,118.275,118.275,118.225,118.245,1305600000.0
2007-10-25 11:45:00,118.25,118.265,118.24,118.26,2014400000.0
2007-10-25 11:46:00,118.26,118.28,118.26,118.275,2105100000.0
2007-10-25 11:47:00,118.275,118.285,118.265,118.275,1978400000.0
2007-10-25 11:48:00,118.275,118.305,118.275,118.28,2108000000.0
2007-10-25 11:49:00,118.29,118.29,118.25,118.26,1643700000.0
2007-10-25 11:50:00,118.26,118.285,118.255,118.275,1643700000.0
2007-10-25 11:51:00,118.275,118.275,118.255,118.255,601600000.0
2007-10-25 11:52:00,118.255,118.27,118.225,118.225,1587700000.0
2007-10-25 11:53:00,118.225,118.24,118.225,118.235,1894400000.0
2007-10-25 11:54:00,118.235,118.25,118.195,118.225,2111200000.0
2007-10-25 11:55:00,118.225,118.32,118.225,118.31,1676800000.0
2007-10-25 11:56:00,118.3,118.305,118.29,118.305,1513600000.0
2007-10-25 11:57:00,118.305,118.36,118.295,118.36,1946000000.0
2007-10-25 11:58:00,118.35,118.35,118.34,118.34,1892800000.0
2007-10-25 11:59:00,118.35,118.42,118.34,118.4,1892800000.0
2007-10-25 12:00:00,118.415,118.455,118.415,118.445,1892800000.0
2007-10-25 12:01:00,118.445,118.505,118.44,118.445,1552800000.0
2007-10-25 12:02:00,118.44,118.465,118.44,118.445,1852000000.0
2007-10-25 12:03:00,118.445,118.455,118.4,118.415,1936000000.0
2007-10-25 12:04:00,118.4,118.41,118.39,118.39,1468000000.0
2007-10-25 12:05:00,118.4,118.43,118.38,118.38,1468000000.0
2007-10-25 12:06:00,118.395,118.44,118.395,118.43,1468000000.0
2007-10-25 12:07:00,118.43,118.49,118.405,118.48,1796100000.0
2007-10-25 12:08:00,118.47,118.47,118.44,118.45,2060300000.0
2007-10-25 12:09:00,118.46,118.46,118.405,118.405,2060300000.0
2007-10-25 12:10:00,118.385,118.43,118.385,118.425,1873000000.0
2007-10-25 12:11:00,118.425,118.425,118.415,118.425,1565600000.0
2007-10-25 12:12:00,118.4,118.4,118.35,118.38,2038400000.0
2007-10-25 12:13:00,118.385,118.42,118.38,118.405,2038400000.0
2007-10-25 12:14:00,118.405,118.425,118.385,118.42,1891000000.0
2007-10-25 12:15:00,118.42,118.42,118.405,118.41,1061600000.0
2007-10-25 12:16:00,118.41,118.415,118.38,118.385,2103200000.0
2007-10-25 12:17:00,118.385,118.4,118.385,118.39,2001600000.0
2007-10-25 12:18:00,118.38,118.38,118.38,118.38,2108100000.0
2007-10-25 12:19:00,118.39,118.39,118.36,118.38,2108100000.0
2007-10-25 12:20:00,118.375,118.385,118.365,118.365,2108100000.0
2007-10-25 12:21:00,118.36,118.39,118.35,118.39,2088000000.0
2007-10-25 12:22:00,118.395,118.47,118.375,118.455,2088000000.0
2007-10-25 12:23:00,118.455,118.525,118.445,118.51,1616600000.0
2007-10-25 12:24:00,118.51,118.545,118.505,118.545,1228800000.0
2007-10-25 12:25:00,118.545,118.545,118.435,118.455,1376000000.0
2007-10-25 12:26:00,118.455,118.545,118.455,118.535,1323600000.0
2007-10-25 12:27:00,118.54,118.545,118.525,118.545,1176800000.0
2007-10-25 12:28:00,118.545,118.545,118.455,118.46,1446400000.0
2007-10-25 12:29:00,118.46,118.555,118.455,118.505,1282100000.0
2007-10-25 12:30:00,118.505,118.525,118.495,118.515,1480000000.0
2007-10-25 12:31:00,118.515,118.545,118.515,118.535,1753600000.0
2007-10-25 12:32:00,118.535,118.59,118.525,118.545,988900000.0
2007-10-25 12:33:00,118.545,118.545,118.47,118.515,1841300000.0
2007-10-25 12:34:00,118.505,118.525,118.47,118.485,1816700000.0
2007-10-25 12:35:00,118.485,118.49,118.44,118.455,1632000000.0
2007-10-25 12:36:00,118.455,118.475,118.435,118.445,2092800000.0
2007-10-25 12:37:00,118.445,118.445,118.385,118.395,1804000000.0
2007-10-25 12:38:00,118.395,118.425,118.375,118.395,1460800000.0
2007-10-25 12:39:00,118.405,118.415,118.395,118.405,1474400000.0
2007-10-25 12:40:00,118.405,118.41,118.355,118.355,1738500000.0
2007-10-25 12:41:00,118.35,118.37,118.35,118.36,1817100000.0
2007-10-25 12:42:00,118.365,118.425,118.365,118.425,1817100000.0
2007-10-25 12:43:00,118.43,118.46,118.43,118.45,1211200000.0
2007-10-25 12:44:00,118.47,118.48,118.47,118.47,1211200000.0
2007-10-25 12:45:00,118.465,118.475,118.455,118.475,1211200000.0
2007-10-25 12:46:00,118.475,118.505,118.465,118.495,1825200000.0
2007-10-25 12:47:00,118.495,118.525,118.495,118.51,2004000000.0
2007-10-25 12:48:00,118.505,118.515,118.485,118.495,2059200000.0
2007-10-25 12:49:00,118.51,118.51,118.48,118.48,1824800000.0
2007-10-25 12:50:00,118.49,118.49,118.45,118.45,1824800000.0
2007-10-25 12:51:00,118.445,118.455,118.415,118.455,1824800000.0
2007-10-25 12:52:00,118.46,118.475,118.425,118.465,1615100000.0
2007-10-25 12:53:00,118.465,118.475,118.455,118.465,1451500000.0
2007-10-25 12:54:00,118.465,118.465,118.435,118.44,2132800000.0
2007-10-25 12:55:00,118.43,118.45,118.42,118.45,1854000000.0
2007-10-25 12:56:00,118.465,118.485,118.445,118.445,1854000000.0
2007-10-25 12:57:00,118.445,118.465,118.445,118.465,1122200000.0
2007-10-25 12:58:00,118.465,118.485,118.445,118.47,1555200000.0
2007-10-25 12:59:00,118.465,118.495,118.455,118.495,1899700000.0
2007-10-25 13:00:00,118.495,118.515,118.475,118.515,2038600000.0
2007-10-25 13:01:00,118.505,118.525,118.485,118.495,1164000000.0
2007-10-25 13:02:00,118.495,118.495,118.475,118.485,1675200000.0
2007-10-25 13:03:00,118.485,118.495,118.475,118.485,1782400000.0
2007-10-25 13:04:00,118.485,118.52,118.485,118.505,1676800000.0
2007-10-25 13:05:00,118.505,118.505,118.475,118.475,855300001.0
2007-10-25 13:06:00,118.485,118.495,118.465,118.495,1485300000.0
2007-10-25 13:07:00,118.495,118.545,118.485,118.545,1701600000.0
2007-10-25 13:08:00,118.53,118.57,118.51,118.57,1984800000.0
2007-10-25 13:09:00,118.565,118.61,118.545,118.605,1984800000.0
2007-10-25 13:10:00,118.605,118.65,118.6,118.65,1709600000.0
2007-10-25 13:11:00,118.65,118.65,118.615,118.635,2046300004.0
2007-10-25 13:12:00,118.635,118.675,118.615,118.645,1640800001.0
2007-10-25 13:13:00,118.655,118.665,118.635,118.655,1288400000.0
2007-10-25 13:14:00,118.655,118.685,118.645,118.67,1977500000.0
2007-10-25 13:15:00,118.67,118.72,118.645,118.675,1778900000.0
2007-10-25 13:16:00,118.675,118.71,118.65,118.685,1824800000.0
2007-10-25 13:17:00,118.685,118.7,118.665,118.685,1832300004.0
2007-10-25 13:18:00,118.675,118.69,118.655,118.675,1308000000.0
2007-10-25 13:19:00,118.675,118.695,118.665,118.685,1496100000.0
2007-10-25 13:20:00,118.685,118.735,118.675,118.715,1833200000.0
2007-10-25 13:21:00,118.715,118.8,118.705,118.78,1555200000.0
2007-10-25 13:22:00,118.78,118.795,118.755,118.785,1157800000.0
2007-10-25 13:23:00,118.785,118.795,118.755,118.765,1489300000.0
2007-10-25 13:24:00,118.765,118.795,118.755,118.785,947200000.0
2007-10-25 13:25:00,118.785,118.855,118.785,118.84,1371000000.0
2007-10-25 13:26:00,118.84,118.855,118.815,118.835,1696499988.0
2007-10-25 13:27:00,118.835,118.865,118.815,118.84,1759699983.0
2007-10-25 13:28:00,118.84,118.87,118.805,118.825,1614300000.0
2007-10-25 13:29:00,118.825,118.825,118.765,118.77,1524600000.0
2007-10-25 13:30:00,118.77,118.77,118.725,118.75,1519000000.0
2007-10-25 13:31:00,118.75,118.755,118.7,118.725,1618100000.0
2007-10-25 13:32:00,118.725,118.75,118.69,118.745,1617400000.0
2007-10-25 13:33:00,118.745,118.745,118.685,118.69,1608900000.0
2007-10-25 13:34:00,118.69,118.715,118.69,118.705,1695400000.0
2007-10-25 13:35:00,118.705,118.71,118.685,118.7,1666800001.0
2007-10-25 13:36:00,118.7,118.705,118.695,118.695,1658000000.0
2007-10-25 13:37:00,118.695,118.72,118.69,118.71,1654500000.0
2007-10-25 13:38:00,118.715,118.74,118.715,118.735,1654400000.0
2007-10-25 13:39:00,118.73,118.755,118.725,118.725,1623600000.0
2007-10-25 13:40:00,118.735,118.735,118.695,118.71,1704400000.0
2007-10-25 13:41:00,118.71,118.715,118.705,118.71,1768800000.0
2007-10-25 13:42:00,118.71,118.72,118.685,118.705,1681900000.0
2007-10-25 13:43:00,118.705,118.705,118.685,118.7,1733200000.0
2007-10-25 13:44:00,118.7,118.725,118.7,118.725,1712000000.0
2007-10-25 13:45:00,118.725,118.805,118.715,118.77,1629699999.0
2007-10-25 13:46:00,118.755,118.78,118.755,118.76,1989900000.0
2007-10-25 13:47:00,118.76,118.76,118.735,118.75,2026300000.0
2007-10-25 13:48:00,118.75,118.775,118.725,118.75,2062400000.0
2007-10-25 13:49:00,118.75,118.795,118.75,118.785,2057800000.0
2007-10-25 13:50:00,118.74,118.78,118.74,118.75,2101400000.0
2007-10-25 13:51:00,118.76,118.79,118.74,118.74,2101400000.0
2007-10-25 13:52:00,118.76,118.78,118.76,118.76,2101400000.0
2007-10-25 13:53:00,118.785,118.815,118.765,118.805,2101400000.0
2007-10-25 13:54:00,118.82,118.82,118.79,118.82,1181600000.0
2007-10-25 13:55:00,118.79,118.82,118.79,118.82,1181600000.0
2007-10-25 13:56:00,118.82,118.825,118.785,118.79,1181600000.0
2007-10-25 13:57:00,118.785,118.795,118.775,118.78,1697600000.0
2007-10-25 13:58:00,118.78,118.795,118.715,118.725,1676600001.0
2007-10-25 13:59:00,118.715,118.76,118.715,118.73,1672300001.0
2007-10-25 14:00:00,118.73,118.74,118.73,118.73,2131500000.0
2007-10-25 14:01:00,118.74,118.74,118.73,118.74,2131500000.0
2007-10-25 14:02:00,118.73,118.74,118.69,118.7,2131500000.0
2007-10-25 14:03:00,118.725,118.725,118.675,118.7,2131500000.0
2007-10-25 14:04:00,118.71,118.71,118.68,118.69,2135000000.0
2007-10-25 14:05:00,118.695,118.72,118.695,118.715,2135000000.0
2007-10-25 14:06:00,118.72,118.72,118.7,118.71,1814600000.0
2007-10-25 14:07:00,118.72,118.735,118.695,118.715,1814600000.0
2007-10-25 14:08:00,118.715,118.725,118.705,118.715,659700000.0
2007-10-25 14:09:00,118.715,118.735,118.685,118.705,1921900005.0
2007-10-25 14:10:00,118.705,118.725,118.695,118.725,1108400000.0
2007-10-25 14:11:00,118.725,118.755,118.72,118.73,632000000.0
2007-10-25 14:12:00,118.73,118.74,118.705,118.735,1640800000.0
2007-10-25 14:13:00,118.735,118.735,118.715,118.715,1598300000.0
2007-10-25 14:14:00,118.715,118.735,118.715,118.715,1221600000.0
2007-10-25 14:15:00,118.715,118.725,118.715,118.725,1288000000.0
2007-10-25 14:16:00,118.725,118.735,118.695,118.725,1110000000.0
2007-10-25 14:17:00,118.725,118.73,118.695,118.73,608200000.0
2007-10-25 14:18:00,118.73,118.735,118.71,118.735,1129600001.0
2007-10-25 14:19:00,118.735,118.755,118.73,118.73,1018400000.0
2007-10-25 14:20:00,118.73,118.755,118.715,118.725,500000000.0
2007-10-25 14:21:00,118.715,118.735,118.685,118.715,1797200002.0
2007-10-25 14:22:00,118.715,118.725,118.615,118.635,1556500000.0
2007-10-25 14:23:00,118.635,118.675,118.635,118.645,1092800000.0
2007-10-25 14:24:00,118.635,118.645,118.565,118.605,1471200000.0
2007-10-25 14:25:00,118.605,118.605,118.52,118.535,1419200000.0
2007-10-25 14:26:00,118.535,118.555,118.495,118.525,1999700000.0
2007-10-25 14:27:00,118.52,118.545,118.515,118.535,1324800000.0
2007-10-25 14:28:00,118.535,118.545,118.425,118.435,1420800000.0
2007-10-25 14:29:00,118.435,118.475,118.425,118.475,1324400000.0
2007-10-25 14:30:00,118.475,118.485,118.305,118.335,1122600000.0
2007-10-25 14:31:00,118.335,118.435,118.33,118.415,1521700001.0
2007-10-25 14:32:00,118.415,118.43,118.385,118.415,1763200000.0
2007-10-25 14:33:00,118.415,118.42,118.335,118.345,1588100002.0
2007-10-25 14:34:00,118.345,118.455,118.345,118.455,1536600000.0
2007-10-25 14:35:00,118.455,118.48,118.43,118.445,1885300000.0
2007-10-25 14:36:00,118.445,118.445,118.39,118.405,1875600000.0
2007-10-25 14:37:00,118.405,118.44,118.39,118.415,1747900000.0
2007-10-25 14:38:00,118.415,118.425,118.345,118.395,2015200001.0
2007-10-25 14:39:00,118.385,118.445,118.385,118.445,1093600000.0
2007-10-25 14:40:00,118.445,118.555,118.445,118.555,955800003.0
2007-10-25 14:41:00,118.545,118.585,118.495,118.575,1081800000.0
2007-10-25 14:42:00,118.575,118.705,118.575,118.665,1188300000.0
2007-10-25 14:43:00,118.665,118.665,118.585,118.585,1182000000.0
2007-10-25 14:44:00,118.585,118.605,118.55,118.585,1781200000.0
2007-10-25 14:45:00,118.595,118.595,118.555,118.575,1865000003.0
2007-10-25 14:46:00,118.575,118.575,118.505,118.525,1106000000.0
2007-10-25 14:47:00,118.525,118.635,118.52,118.625,769000000.0
2007-10-25 14:48:00,118.615,118.635,118.585,118.61,1896500000.0
2007-10-25 14:49:00,118.61,118.615,118.545,118.565,1502200004.0
2007-10-25 14:50:00,118.565,118.585,118.545,118.565,2019700000.0
2007-10-25 14:51:00,118.565,118.575,118.515,118.525,1159800000.0
2007-10-25 14:52:00,118.525,118.615,118.515,118.615,807500000.0
2007-10-25 14:53:00,118.615,118.645,118.565,118.645,827500000.0
2007-10-25 14:54:00,118.64,118.645,118.61,118.645,1700200001.0
2007-10-25 14:55:00,118.645,118.705,118.625,118.68,1602300000.0
2007-10-25 14:56:00,118.675,118.68,118.605,118.605,1596000000.0
2007-10-25 14:57:00,118.61,118.615,118.58,118.61,975500000.0
2007-10-25 14:58:00,118.61,118.615,118.54,118.54,2010300000.0
2007-10-25 14:59:00,118.545,118.61,118.545,118.595,1853900000.0
2007-10-25 15:00:00,118.595,118.605,118.565,118.6,2118500032.0
2007-10-25 15:01:00,118.6,118.605,118.575,118.59,1923900000.0
2007-10-25 15:02:00,118.59,118.59,118.525,118.525,1936700000.0
2007-10-25 15:03:00,118.525,118.565,118.515,118.54,2001900000.0
2007-10-25 15:04:00,118.54,118.555,118.445,118.445,1326400000.0
2007-10-25 15:05:00,118.445,118.455,118.405,118.41,1743100000.0
2007-10-25 15:06:00,118.41,118.435,118.365,118.365,1879200000.0
2007-10-25 15:07:00,118.36,118.41,118.305,118.365,1729600000.0
2007-10-25 15:08:00,118.365,118.395,118.335,118.375,1332400002.0
2007-10-25 15:09:00,118.385,118.395,118.355,118.375,1440300000.0
2007-10-25 15:10:00,118.375,118.385,118.34,118.375,1287600000.0
2007-10-25 15:11:00,118.375,118.395,118.355,118.365,1843100000.0
2007-10-25 15:12:00,118.37,118.375,118.355,118.37,2096000000.0
2007-10-25 15:13:00,118.37,118.4,118.34,118.375,1694400000.0
2007-10-25 15:14:00,118.375,118.395,118.265,118.265,1644000000.0
2007-10-25 15:15:00,118.265,118.305,118.245,118.275,1661300000.0
2007-10-25 15:16:00,118.285,118.33,118.255,118.295,1834399998.0
2007-10-25 15:17:00,118.295,118.305,118.245,118.255,1560800000.0
2007-10-25 15:18:00,118.245,118.26,118.21,118.215,1361600000.0
2007-10-25 15:19:00,118.215,118.225,118.175,118.195,1468900000.0
2007-10-25 15:20:00,118.195,118.195,118.135,118.145,1880800000.0
2007-10-25 15:21:00,118.145,118.165,118.045,118.095,1495200000.0
2007-10-25 15:22:00,118.095,118.185,118.085,118.135,1737600000.0
2007-10-25 15:23:00,118.14,118.16,118.14,118.15,1630000000.0
2007-10-25 15:24:00,118.155,118.16,118.085,118.105,1630000000.0
2007-10-25 15:25:00,118.105,118.135,118.095,118.125,1655299993.0
2007-10-25 15:26:00,118.135,118.155,118.1,118.125,1673799999.0
2007-10-25 15:27:00,118.125,118.145,118.095,118.13,1754399997.0
2007-10-25 15:28:00,118.13,118.175,118.125,118.155,1405299998.0
2007-10-25 15:29:00,118.155,118.19,118.135,118.175,1833499988.0
2007-10-25 15:30:00,118.185,118.185,118.125,118.135,1674900002.0
2007-10-25 15:31:00,118.135,118.145,118.035,118.035,1884899988.0
2007-10-25 15:32:00,118.04,118.07,118.025,118.035,1756800000.0
2007-10-25 15:33:00,118.035,118.045,117.985,118.005,1603200000.0
2007-10-25 15:34:00,118.005,118.045,117.985,118.03,1751200000.0
2007-10-25 15:35:00,118.03,118.045,118.01,118.01,1779200000.0
2007-10-25 15:36:00,118.005,118.005,117.915,117.935,1735400000.0
2007-10-25 15:37:00,117.93,117.945,117.855,117.905,1473300000.0
2007-10-25 15:38:00,117.905,117.955,117.905,117.945,1827200000.0
2007-10-25 15:39:00,117.935,117.99,117.895,117.905,1308800000.0
2007-10-25 15:40:00,117.905,117.985,117.895,117.965,1488700000.0
2007-10-25 15:41:00,117.965,118.025,117.965,118.015,815200000.0
2007-10-25 15:42:00,118.015,118.045,118.005,118.035,1178700000.0
2007-10-25 15:43:00,118.035,118.085,118.035,118.055,1063200000.0
2007-10-25 15:44:00,118.06,118.105,118.055,118.095,756800000.0
2007-10-25 15:45:00,118.095,118.115,118.055,118.115,748800000.0
2007-10-25 15:46:00,118.115,118.125,118.035,118.065,899200000.0
2007-10-25 15:47:00,118.065,118.075,118.03,118.035,1657300008.0
2007-10-25 15:48:00,118.035,118.09,118.035,118.075,1869800003.0
2007-10-25 15:49:00,118.075,118.105,118.065,118.095,1915200000.0
2007-10-25 15:50:00,118.095,118.095,118.065,118.07,1752000000.0
2007-10-25 15:51:00,118.07,118.075,118.035,118.045,1477600000.0
2007-10-25 15:52:00,118.045,118.045,117.975,117.975,1968000000.0
2007-10-25 15:53:00,117.975,117.975,117.915,117.935,1801600000.0
2007-10-25 15:54:00,117.935,117.97,117.915,117.94,1672300000.0
2007-10-25 15:55:00,117.94,117.96,117.935,117.935,1577100000.0
2007-10-25 15:56:00,117.94,117.965,117.925,117.945,1426200000.0
2007-10-25 15:57:00,117.92,117.94,117.92,117.94,1661600000.0
2007-10-25 15:58:00,117.94,117.975,117.905,117.945,1661600000.0
2007-10-25 15:59:00,117.945,118.0,117.915,117.935,1503000000.0
2007-10-25 16:00:00,117.935,118.16,117.935,118.13,1399200000.0
2007-10-25 16:01:00,118.13,118.13,117.965,118.035,1701400000.0
2007-10-25 16:02:00,118.025,118.11,118.025,118.085,1733500003.0
2007-10-25 16:03:00,118.085,118.175,118.085,118.175,1008800001.0
2007-10-25 16:04:00,118.175,118.245,118.16,118.245,605700002.0
2007-10-25 16:05:00,118.235,118.375,118.235,118.375,1578100003.0
2007-10-25 16:06:00,118.365,118.395,118.315,118.395,1358100000.0
2007-10-25 16:07:00,118.395,118.395,118.305,118.315,1331600003.0
2007-10-25 16:08:00,118.315,118.345,118.305,118.325,1591600001.0
2007-10-25 16:09:00,118.32,118.325,118.28,118.295,1395600000.0
2007-10-25 16:10:00,118.29,118.425,118.29,118.42,1574000001.0
2007-10-25 16:11:00,118.42,118.48,118.415,118.48,1323600000.0
2007-10-25 16:12:00,118.475,118.475,118.405,118.415,1072000001.0
2007-10-25 16:13:00,118.415,118.42,118.345,118.36,1846600009.0
2007-10-25 16:14:00,118.36,118.38,118.325,118.375,1483300000.0
2007-10-25 16:15:00,118.385,118.395,118.32,118.32,1099600000.0
2007-10-25 16:16:00,118.32,118.37,118.31,118.33,681500000.0
2007-10-25 16:17:00,118.33,118.39,118.33,118.38,1163300000.0
2007-10-25 16:18:00,118.385,118.455,118.385,118.455,780400001.0
2007-10-25 16:19:00,118.445,118.485,118.425,118.475,1787199999.0
2007-10-25 16:20:00,118.485,118.485,118.375,118.39,1727799999.0
2007-10-25 16:21:00,118.39,118.405,118.375,118.405,1407600000.0
2007-10-25 16:22:00,118.405,118.46,118.405,118.435,1662400000.0
2007-10-25 16:23:00,118.44,118.44,118.34,118.345,1762000000.0
2007-10-25 16:24:00,118.345,118.39,118.33,118.36,1791200000.0
2007-10-25 16:25:00,118.36,118.36,118.315,118.33,1826600000.0
2007-10-25 16:26:00,118.33,118.34,118.285,118.3,1717600001.0
2007-10-25 16:27:00,118.3,118.32,118.28,118.295,1672800000.0
2007-10-25 16:28:00,118.295,118.325,118.26,118.265,1814500005.0
2007-10-25 16:29:00,118.265,118.325,118.265,118.31,1795700003.0
2007-10-25 16:30:00,118.315,118.33,118.255,118.27,1719200000.0
2007-10-25 16:31:00,118.275,118.3,118.195,118.205,1722400000.0
2007-10-25 16:32:00,118.205,118.26,118.195,118.225,1837600003.0
2007-10-25 16:33:00,118.22,118.235,118.08,118.12,1570300000.0
2007-10-25 16:34:00,118.12,118.165,118.095,118.105,1529700002.0
2007-10-25 16:35:00,118.105,118.125,118.095,118.125,1074800000.0
2007-10-25 16:36:00,118.125,118.185,118.125,118.155,1654700006.0
2007-10-25 16:37:00,118.155,118.155,118.075,118.085,1682600001.0
2007-10-25 16:38:00,118.085,118.095,118.065,118.08,1638800000.0
2007-10-25 16:39:00,118.08,118.085,118.05,118.085,899200000.0
2007-10-25 16:40:00,118.085,118.095,117.915,117.965,1367700000.0
2007-10-25 16:41:00,117.955,117.995,117.935,117.995,1252200001.0
2007-10-25 16:42:00,117.995,118.05,117.975,118.015,1424400002.0
2007-10-25 16:43:00,118.015,118.045,118.015,118.015,1682500000.0
2007-10-25 16:44:00,118.025,118.045,118.015,118.045,1508700000.0
2007-10-25 16:45:00,118.045,118.085,118.035,118.085,1263800000.0
2007-10-25 16:46:00,118.085,118.085,117.975,117.985,1187899999.0
2007-10-25 16:47:00,117.975,118.01,117.91,117.955,1580500001.0
2007-10-25 16:48:00,117.955,118.01,117.925,117.995,1582000000.0
2007-10-25 16:49:00,117.995,118.045,117.995,118.045,1526800002.0
2007-10-25 16:50:00,118.055,118.115,118.025,118.075,1782300020.0
2007-10-25 16:51:00,118.085,118.12,118.085,118.095,1767200000.0
2007-10-25 16:52:00,118.095,118.115,118.085,118.085,1971600000.0
2007-10-25 16:53:00,118.085,118.095,118.075,118.075,1955200000.0
2007-10-25 16:54:00,118.075,118.105,117.99,118.015,1486900004.0
2007-10-25 16:55:00,118.005,118.035,117.985,117.985,1901500008.0
2007-10-25 16:56:00,117.985,118.085,117.985,118.08,1914400000.0
2007-10-25 16:57:00,118.075,118.105,118.045,118.095,1336800000.0
2007-10-25 16:58:00,118.095,118.095,118.045,118.065,1876400000.0
2007-10-25 16:59:00,118.065,118.15,118.055,118.125,1590099998.0
2007-10-25 17:00:00,118.115,118.145,118.095,118.125,1667800001.0
2007-10-25 17:01:00,118.125,118.125,118.07,118.075,1010800004.0
2007-10-25 17:02:00,118.075,118.09,118.055,118.085,1734900000.0
2007-10-25 17:03:00,118.085,118.085,118.015,118.025,1278400000.0
2007-10-25 17:04:00,118.025,118.025,117.975,117.98,1562900000.0
2007-10-25 17:05:00,117.98,117.995,117.905,117.93,1602700011.0
2007-10-25 17:06:00,117.93,117.985,117.9,117.955,1488000000.0
2007-10-25 17:07:00,117.955,117.98,117.945,117.955,1888400000.0
2007-10-25 17:08:00,117.955,117.975,117.93,117.965,1703800000.0
2007-10-25 17:09:00,117.965,118.0,117.945,118.0,1906000000.0
2007-10-25 17:10:00,118.0,118.05,117.98,117.995,1530400000.0
2007-10-25 17:11:00,117.995,118.0,117.965,117.975,1458800000.0
2007-10-25 17:12:00,117.975,118.035,117.965,118.035,1742800000.0
2007-10-25 17:13:00,118.035,118.045,117.975,117.995,1610999999.0
2007-10-25 17:14:00,117.995,118.015,117.975,117.995,1102800001.0
2007-10-25 17:15:00,117.995,117.995,117.935,117.935,1170800000.0
2007-10-25 17:16:00,117.935,117.96,117.915,117.935,1798400001.0
2007-10-25 17:17:00,117.935,117.955,117.915,117.925,1285400001.0
2007-10-25 17:18:00,117.925,117.985,117.925,117.965,676400000.0
2007-10-25 17:19:00,117.965,117.995,117.945,117.995,584000000.0
2007-10-25 17:20:00,117.995,118.05,117.955,117.985,1290700011.0
2007-10-25 17:21:00,117.985,118.04,117.975,118.035,1557700018.0
2007-10-25 17:22:00,118.025,118.075,118.025,118.045,1895300001.0
2007-10-25 17:23:00,118.045,118.065,118.015,118.03,1684400017.0
2007-10-25 17:24:00,118.03,118.07,118.025,118.06,1738799999.0
2007-10-25 17:25:00,118.055,118.135,118.05,118.115,1868600009.0
2007-10-25 17:26:00,118.115,118.115,118.085,118.085,1427600000.0
2007-10-25 17:27:00,118.085,118.105,118.075,118.105,2005800000.0
2007-10-25 17:28:00,118.105,118.115,118.095,118.11,1962000000.0
2007-10-25 17:29:00,118.105,118.155,118.075,118.105,1969000001.0
2007-10-25 17:30:00,118.105,118.15,118.105,118.13,1833200000.0
2007-10-25 17:31:00,118.13,118.195,118.13,118.155,1859599998.0
2007-10-25 17:32:00,118.155,118.19,118.145,118.185,1872800000.0
2007-10-25 17:33:00,118.19,118.2,118.17,118.2,2108200000.0
2007-10-25 17:34:00,118.195,118.22,118.185,118.215,1848400006.0
2007-10-25 17:35:00,118.215,118.23,118.185,118.185,1956800000.0
2007-10-25 17:36:00,118.185,118.185,118.145,118.16,1596900005.0
2007-10-25 17:37:00,118.16,118.215,118.125,118.175,1953700010.0
2007-10-25 17:38:00,118.175,118.185,118.125,118.165,1125600000.0
2007-10-25 17:39:00,118.165,118.165,118.115,118.125,1460200005.0
2007-10-25 17:40:00,118.115,118.125,118.095,118.105,1717800006.0
2007-10-25 17:41:00,118.105,118.125,118.095,118.115,1538000002.0
2007-10-25 17:42:00,118.115,118.145,118.115,118.13,1732000000.0
2007-10-25 17:43:00,118.13,118.145,118.125,118.135,2104400012.0
2007-10-25 17:44:00,118.135,118.225,118.115,118.195,1954800013.0
2007-10-25 17:45:00,118.19,118.19,118.155,118.175,1002800000.0
2007-10-25 17:46:00,118.175,118.175,118.145,118.155,727600000.0
2007-10-25 17:47:00,118.155,118.165,118.14,118.145,1746000000.0
2007-10-25 17:48:00,118.15,118.185,118.145,118.175,1600800000.0
2007-10-25 17:49:00,118.175,118.225,118.155,118.165,1667200000.0
2007-10-25 17:50:00,118.165,118.195,118.155,118.185,1860100006.0
2007-10-25 17:51:00,118.185,118.205,118.165,118.165,1887900000.0
2007-10-25 17:52:00,118.165,118.185,118.135,118.155,1669600000.0
2007-10-25 17:53:00,118.155,118.185,118.085,118.085,1494000000.0
2007-10-25 17:54:00,118.085,118.145,118.075,118.145,1369300002.0
2007-10-25 17:55:00,118.14,118.155,118.075,118.085,1370600011.0
2007-10-25 17:56:00,118.075,118.085,118.035,118.055,1333900007.0
2007-10-25 17:57:00,118.055,118.055,117.995,118.015,1522700012.0
2007-10-25 17:58:00,118.01,118.015,117.935,117.935,1468400020.0
2007-10-25 17:59:00,117.935,117.965,117.905,117.935,806800000.0
2007-10-25 18:00:00,117.935,117.995,117.905,117.98,1673900011.0
2007-10-25 18:01:00,117.98,118.005,117.955,117.985,1180400000.0
2007-10-25 18:02:00,117.985,117.985,117.925,117.945,1890400000.0
2007-10-25 18:03:00,117.945,117.945,117.905,117.925,935200000.0
2007-10-25 18:04:00,117.925,117.975,117.925,117.975,1027100000.0
2007-10-25 18:05:00,117.975,117.985,117.935,117.935,1598800013.0
2007-10-25 18:06:00,117.945,117.955,117.925,117.925,1749400015.0
2007-10-25 18:07:00,117.925,117.925,117.855,117.865,1743600000.0
2007-10-25 18:08:00,117.865,117.885,117.855,117.875,845700000.0
2007-10-25 18:09:00,117.875,117.895,117.865,117.875,1678500000.0
2007-10-25 18:10:00,117.875,117.875,117.815,117.835,948000001.0
2007-10-25 18:11:00,117.82,117.84,117.81,117.82,1605800000.0
2007-10-25 18:12:00,117.78,117.805,117.755,117.785,1605800000.0
2007-10-25 18:13:00,117.785,117.815,117.785,117.81,1704800000.0
2007-10-25 18:14:00,117.81,117.865,117.805,117.84,1880000000.0
2007-10-25 18:15:00,117.84,117.87,117.835,117.86,2095200000.0
2007-10-25 18:16:00,117.86,117.895,117.85,117.87,1720400000.0
2007-10-25 18:17:00,117.86,117.88,117.82,117.84,1906400000.0
2007-10-25 18:18:00,117.85,117.86,117.82,117.82,1906400000.0
2007-10-25 18:19:00,117.84,117.85,117.81,117.82,1906400000.0
2007-10-25 18:20:00,117.83,117.83,117.81,117.815,1906400000.0
2007-10-25 18:21:00,117.815,117.845,117.805,117.845,1182700000.0
2007-10-25 18:22:00,117.845,117.88,117.835,117.88,2111300000.0
2007-10-25 18:23:00,117.88,117.925,117.88,117.905,1192000000.0
2007-10-25 18:24:00,117.905,117.975,117.905,117.96,1789800000.0
2007-10-25 18:25:00,117.965,118.0,117.945,117.985,2130200035.0
2007-10-25 18:26:00,117.985,118.015,117.975,117.985,1863700000.0
2007-10-25 18:27:00,117.985,118.035,117.985,118.005,1975200000.0
2007-10-25 18:28:00,118.0,118.01,118.0,118.01,1949200000.0
2007-10-25 18:29:00,118.015,118.035,118.0,118.01,1949200000.0
2007-10-25 18:30:00,118.01,118.015,118.005,118.01,1629600000.0
2007-10-25 18:31:00,118.005,118.005,117.925,117.935,2034800001.0
2007-10-25 18:32:00,117.935,117.97,117.915,117.945,1403800001.0
2007-10-25 18:33:00,117.94,117.96,117.935,117.95,1855500000.0
2007-10-25 18:34:00,117.95,117.98,117.945,117.97,1933899999.0
2007-10-25 18:35:00,117.96,117.96,117.93,117.93,1527400000.0
2007-10-25 18:36:00,117.94,117.945,117.925,117.945,1527400000.0
2007-10-25 18:37:00,117.92,117.94,117.92,117.94,2115000000.0
2007-10-25 18:38:00,117.945,117.995,117.945,117.985,2115000000.0
2007-10-25 18:39:00,117.97,118.0,117.96,117.99,1632800000.0
2007-10-25 18:40:00,117.99,118.005,117.985,117.995,1632800000.0
2007-10-25 18:41:00,117.99,117.995,117.95,117.95,1636800000.0
2007-10-25 18:42:00,117.93,117.93,117.9,117.9,1480700000.0
2007-10-25 18:43:00,117.91,117.92,117.9,117.9,1480700000.0
2007-10-25 18:44:00,117.9,117.935,117.895,117.915,1480700000.0
2007-10-25 18:45:00,117.92,117.93,117.91,117.91,1405200000.0
2007-10-25 18:46:00,117.925,117.935,117.915,117.925,1405200000.0
2007-10-25 18:47:00,117.925,117.935,117.895,117.925,1598400001.0
2007-10-25 18:48:00,117.93,117.94,117.91,117.94,1847600000.0
2007-10-25 18:49:00,117.945,117.975,117.94,117.955,1847600000.0
2007-10-25 18:50:00,117.965,117.965,117.945,117.945,1965200000.0
2007-10-25 18:51:00,117.945,117.97,117.945,117.965,1539600000.0
2007-10-25 18:52:00,117.965,117.98,117.96,117.975,2054000000.0
2007-10-25 18:53:00,117.975,118.025,117.975,118.005,1934500000.0
2007-10-25 18:54:00,118.0,118.01,117.99,117.99,1782400017.0
2007-10-25 18:55:00,118.0,118.02,118.0,118.015,1782400017.0
2007-10-25 18:56:00,118.015,118.015,118.005,118.005,1214400000.0
2007-10-25 18:57:00,118.005,118.015,117.935,117.935,2064800000.0
2007-10-25 18:58:00,117.935,117.965,117.925,117.935,1853400012.0
2007-10-25 18:59:00,117.935,117.94,117.865,117.875,1637199998.0
2007-10-25 19:00:00,117.865,117.885,117.855,117.875,1773900000.0
2007-10-25 19:01:00,117.88,117.925,117.875,117.905,1046800002.0
2007-10-25 19:02:00,117.905,117.925,117.895,117.9,1213900000.0
2007-10-25 19:03:00,117.9,117.905,117.895,117.895,905300000.0
2007-10-25 19:04:00,117.895,117.905,117.875,117.885,518200000.0
2007-10-25 19:05:00,117.885,117.885,117.865,117.865,654400000.0
2007-10-25 19:06:00,117.865,117.865,117.78,117.805,1481900000.0
2007-10-25 19:07:00,117.805,117.825,117.72,117.75,1185500001.0
2007-10-25 19:08:00,117.745,117.825,117.745,117.795,919600002.0
2007-10-25 19:09:00,117.785,117.805,117.765,117.765,1367600000.0
2007-10-25 19:10:00,117.765,117.775,117.745,117.775,1540700000.0
2007-10-25 19:11:00,117.775,117.805,117.775,117.805,683200000.0
2007-10-25 19:12:00,117.805,117.82,117.795,117.795,2135600000.0
2007-10-25 19:13:00,117.795,117.825,117.79,117.805,1839100000.0
2007-10-25 19:14:00,117.805,117.815,117.755,117.755,1423600000.0
2007-10-25 19:15:00,117.755,117.77,117.74,117.755,2015000004.0
2007-10-25 19:16:00,117.755,117.765,117.735,117.75,1872200001.0
2007-10-25 19:17:00,117.745,117.755,117.725,117.735,1568500000.0
2007-10-25 19:18:00,117.735,117.745,117.67,117.67,821200000.0
2007-10-25 19:19:00,117.67,117.67,117.64,117.665,498000000.0
2007-10-25 19:20:00,117.665,117.665,117.59,117.66,1435600003.0
2007-10-25 19:21:00,117.66,117.66,117.595,117.6,1497200000.0
2007-10-25 19:22:00,117.6,117.625,117.565,117.565,1584400000.0
2007-10-25 19:23:00,117.565,117.605,117.555,117.575,1724200000.0
2007-10-25 19:24:00,117.575,117.605,117.565,117.6,1926500002.0
2007-10-25 19:25:00,117.6,117.66,117.6,117.66,1993600000.0
2007-10-25 19:26:00,117.66,117.665,117.64,117.64,1830900000.0
2007-10-25 19:27:00,117.64,117.655,117.62,117.65,1968000000.0
2007-10-25 19:28:00,117.65,117.78,117.65,117.77,1928200000.0
2007-10-25 19:29:00,117.77,117.77,117.7,117.73,1624400000.0
2007-10-25 19:30:00,117.73,117.775,117.725,117.775,1702200000.0
2007-10-25 19:31:00,117.775,117.795,117.75,117.79,2063500000.0
2007-10-25 19:32:00,117.79,117.795,117.745,117.745,1995600002.0
2007-10-25 19:33:00,117.745,117.765,117.685,117.715,1315200000.0
2007-10-25 19:34:00,117.715,117.755,117.715,117.73,1128000000.0
2007-10-25 19:35:00,117.73,117.81,117.725,117.775,1990100007.0
2007-10-25 19:36:00,117.78,117.83,117.735,117.815,1818000001.0
2007-10-25 19:37:00,117.82,117.82,117.735,117.745,1938800000.0
2007-10-25 19:38:00,117.735,117.77,117.73,117.77,1504400000.0
2007-10-25 19:39:00,117.77,117.775,117.72,117.74,2046400000.0
2007-10-25 19:40:00,117.74,117.745,117.705,117.705,1896699999.0
2007-10-25 19:41:00,117.705,117.765,117.695,117.765,1654000000.0
2007-10-25 19:42:00,117.765,117.77,117.735,117.77,782000000.0
2007-10-25 19:43:00,117.77,117.83,117.77,117.83,947200000.0
2007-10-25 19:44:00,117.83,117.85,117.82,117.84,674000000.0
2007-10-25 19:45:00,117.84,117.85,117.75,117.755,1148000000.0
2007-10-25 19:46:00,117.755,117.81,117.75,117.79,641600000.0
2007-10-25 19:47:00,117.79,117.84,117.78,117.84,1462500000.0
2007-10-25 19:48:00,117.84,117.845,117.8,117.8,606400000.0
2007-10-25 19:49:00,117.805,117.82,117.78,117.82,1533200000.0
2007-10-25 19:50:00,117.82,117.84,117.8,117.8,829600000.0
2007-10-25 19:51:00,117.8,117.8,117.745,117.76,1079900004.0
2007-10-25 19:52:00,117.745,117.79,117.745,117.77,1333100003.0
2007-10-25 19:53:00,117.77,117.77,117.69,117.695,1257200000.0
2007-10-25 19:54:00,117.7,117.71,117.68,117.7,1665700000.0
2007-10-25 19:55:00,117.7,117.73,117.695,117.71,1438900000.0
2007-10-25 19:56:00,117.7,117.73,117.7,117.71,1591200000.0
2007-10-25 19:57:00,117.71,117.72,117.69,117.69,1330800000.0
2007-10-25 19:58:00,117.69,117.71,117.68,117.705,948500000.0
2007-10-25 19:59:00,117.705,117.71,117.68,117.7,1157600000.0
2007-10-25 20:00:00,117.7,117.705,117.69,117.7,438100000.0
2007-10-25 20:01:00,117.7,117.71,117.68,117.69,1388099999.0
2007-10-25 20:02:00,117.69,117.69,117.63,117.63,458800000.0
2007-10-25 20:03:00,117.63,117.645,117.595,117.6,1209299980.0
2007-10-25 20:04:00,117.6,117.65,117.59,117.635,1176199996.0
2007-10-25 20:05:00,117.635,117.665,117.63,117.65,458400000.0
2007-10-25 20:06:00,117.65,117.66,117.63,117.63,638000000.0
2007-10-25 20:07:00,117.63,117.645,117.615,117.62,1049000000.0
2007-10-25 20:08:00,117.62,117.64,117.62,117.64,483600000.0
2007-10-25 20:09:00,117.64,117.64,117.61,117.615,514500000.0
2007-10-25 20:10:00,117.615,117.63,117.59,117.62,628000000.0
2007-10-25 20:11:00,117.62,117.71,117.62,117.7,690000000.0
2007-10-25 20:12:00,117.7,117.7,117.67,117.67,594800000.0
2007-10-25 20:13:00,117.67,117.69,117.67,117.69,1530800000.0
2007-10-25 20:14:00,117.69,117.72,117.69,117.715,523600000.0
2007-10-25 20:15:00,117.715,117.72,117.685,117.695,621200000.0
2007-10-25 20:16:00,117.695,117.7,117.675,117.68,600500000.0
2007-10-25 20:17:00,117.68,117.7,117.68,117.69,394800000.0
2007-10-25 20:18:00,117.69,117.72,117.69,117.7,494000000.0
2007-10-25 20:19:00,117.7,117.71,117.695,117.705,472400000.0
2007-10-25 20:20:00,117.705,117.74,117.705,117.72,448400000.0
2007-10-25 20:21:00,117.72,117.72,117.705,117.71,452100000.0
2007-10-25 20:22:00,117.71,117.76,117.705,117.755,482800000.0
2007-10-25 20:23:00,117.755,117.79,117.755,117.79,681600000.0
2007-10-25 20:24:00,117.79,117.8,117.77,117.79,935600000.0
2007-10-25 20:25:00,117.79,117.845,117.79,117.84,995200000.0
2007-10-25 20:26:00,117.84,117.86,117.835,117.84,548800000.0
2007-10-25 20:27:00,117.84,117.84,117.76,117.775,814000000.0
2007-10-25 20:28:00,117.775,117.78,117.755,117.78,466800000.0
2007-10-25 20:29:00,117.78,117.82,117.775,117.82,489600000.0
2007-10-25 20:30:00,117.82,117.87,117.82,117.84,677700000.0
2007-10-25 20:31:00,117.84,117.845,117.8,117.8,967700000.0
2007-10-25 20:32:00,117.8,117.8,117.765,117.765,428800000.0
2007-10-25 20:33:00,117.765,117.775,117.74,117.755,453200000.0
2007-10-25 20:34:00,117.755,117.815,117.755,117.815,559400000.0
2007-10-25 20:35:00,117.815,117.865,117.79,117.815,504000000.0
2007-10-25 20:36:00,117.815,117.825,117.79,117.8,556700000.0
2007-10-25 20:37:00,117.795,117.805,117.775,117.8,841899995.0
2007-10-25 20:38:00,117.8,117.87,117.79,117.87,483600000.0
2007-10-25 20:39:00,117.87,117.87,117.83,117.855,489900000.0
2007-10-25 20:40:00,117.865,117.875,117.86,117.875,405300000.0
2007-10-25 20:41:00,117.875,117.895,117.875,117.88,438800000.0
2007-10-25 20:42:00,117.88,117.905,117.875,117.89,733200000.0
2007-10-25 20:43:00,117.89,117.89,117.87,117.87,433200000.0
2007-10-25 20:44:00,117.87,117.87,117.81,117.815,550800000.0
2007-10-25 20:45:00,117.815,117.845,117.795,117.845,577600000.0
2007-10-25 20:46:00,117.845,117.87,117.83,117.845,516200000.0
2007-10-25 20:47:00,117.84,117.845,117.825,117.83,489200000.0
2007-10-25 20:48:00,117.83,117.83,117.805,117.83,646200000.0
2007-10-25 20:49:00,117.83,117.855,117.83,117.845,451200000.0
2007-10-25 20:50:00,117.845,117.845,117.83,117.84,510400000.0
2007-10-25 20:51:00,117.84,117.895,117.84,117.885,428000000.0
2007-10-25 20:52:00,117.885,117.915,117.885,117.9,454800000.0
2007-10-25 20:53:00,117.9,117.9,117.87,117.87,411200000.0
2007-10-25 20:54:00,117.87,117.925,117.87,117.905,432000000.0
2007-10-25 20:55:00,117.905,117.925,117.875,117.88,661399999.0
2007-10-25 20:56:00,117.88,117.885,117.87,117.88,528400000.0
2007-10-25 20:57:00,117.88,117.945,117.875,117.945,546000001.0
2007-10-25 20:58:00,117.945,118.045,117.94,118.04,872400000.0
2007-10-25 20:59:00,118.045,118.065,118.025,118.025,395200000.0
2007-10-25 21:00:00,118.025,118.04,117.97,118.025,787200000.0
2007-10-25 21:01:00,118.025,118.065,118.0,118.045,1959499999.0
2007-10-25 21:02:00,118.045,118.075,118.0,118.015,1387400025.0
2007-10-25 21:03:00,118.025,118.065,118.01,118.015,1603700021.0
2007-10-25 21:04:00,118.015,118.015,117.975,117.99,1157000000.0
2007-10-25 21:05:00,117.99,118.01,117.94,117.955,1786300000.0
2007-10-25 21:06:00,117.97,118.01,117.96,118.0,1152400000.0
2007-10-25 21:07:00,117.995,118.01,117.995,118.01,1152400000.0
2007-10-25 21:08:00,118.01,118.025,117.965,117.965,2119200000.0
2007-10-25 21:09:00,117.965,117.975,117.945,117.965,586900000.0
2007-10-25 21:10:00,117.965,117.985,117.965,117.98,581900000.0
2007-10-25 21:11:00,117.975,118.015,117.975,118.005,2092700040.0
2007-10-25 21:12:00,118.0,118.015,117.985,117.995,1740600003.0
2007-10-25 21:13:00,117.995,118.025,117.995,118.015,676800000.0
2007-10-25 21:14:00,118.015,118.035,118.005,118.015,2106800039.0
2007-10-25 21:15:00,118.015,118.035,118.015,118.025,1826800000.0
2007-10-25 21:16:00,118.025,118.055,118.025,118.045,2057300000.0
2007-10-25 21:17:00,118.045,118.055,118.045,118.055,675900000.0
2007-10-25 21:18:00,118.055,118.055,118.045,118.055,413900000.0
2007-10-25 21:19:00,118.055,118.075,118.045,118.07,1117000000.0
2007-10-25 21:20:00,118.07,118.105,118.055,118.105,1972500000.0
2007-10-25 21:21:00,118.105,118.11,118.095,118.11,1364800000.0
2007-10-25 21:22:00,118.11,118.11,118.08,118.09,843100000.0
2007-10-25 21:23:00,118.09,118.11,118.08,118.1,969600000.0
2007-10-25 21:24:00,118.1,118.105,118.09,118.1,420800000.0
2007-10-25 21:25:00,118.1,118.11,118.085,118.1,782300000.0
2007-10-25 21:26:00,118.1,118.11,118.085,118.105,808400000.0
2007-10-25 21:27:00,118.105,118.12,118.105,118.12,1981600002.0
2007-10-25 21:28:00,118.12,118.13,118.105,118.13,1008800000.0
2007-10-25 21:29:00,118.13,118.13,118.11,118.13,444400000.0
2007-10-25 21:30:00,118.13,118.165,118.12,118.13,682900000.0
2007-10-25 21:31:00,118.13,118.14,118.085,118.085,1497400000.0
2007-10-25 21:32:00,118.1,118.1,118.08,118.1,393200000.0
2007-10-25 21:33:00,118.1,118.11,118.08,118.11,599200000.0
2007-10-25 21:34:00,118.11,118.11,118.055,118.065,958400000.0
2007-10-25 21:35:00,118.065,118.07,118.055,118.06,955200000.0
2007-10-25 21:36:00,118.06,118.08,118.06,118.07,1008800000.0
2007-10-25 21:37:00,118.07,118.075,118.055,118.06,1001200000.0
2007-10-25 21:38:00,118.06,118.065,118.06,118.065,283600000.0
2007-10-25 21:39:00,118.065,118.065,118.04,118.06,1186600000.0
2007-10-25 21:40:00,118.06,118.105,118.04,118.105,478000000.0
2007-10-25 21:41:00,118.105,118.105,118.07,118.075,290400000.0
2007-10-25 21:42:00,118.08,118.125,118.075,118.09,942900000.0
2007-10-25 21:43:00,118.09,118.105,118.085,118.105,1073600000.0
2007-10-25 21:44:00,118.105,118.13,118.1,118.125,375200000.0
2007-10-25 21:45:00,118.125,118.135,118.065,118.095,1456200007.0
2007-10-25 21:46:00,118.095,118.11,118.095,118.095,1337100000.0
2007-10-25 21:47:00,118.095,118.105,118.075,118.085,1828200000.0
2007-10-25 21:48:00,118.085,118.105,118.075,118.085,2104800000.0
2007-10-25 21:49:00,118.085,118.105,118.075,118.075,1984300000.0
2007-10-25 21:50:00,118.06,118.07,118.06,118.07,1927600000.0
2007-10-25 21:51:00,118.07,118.105,118.065,118.075,1927600000.0
2007-10-25 21:52:00,118.075,118.09,118.075,118.085,891600000.0
2007-10-25 21:53:00,118.09,118.09,118.07,118.07,1730800000.0
2007-10-25 21:55:00,118.075,118.105,118.075,118.09,1730800000.0
2007-10-25 21:56:00,118.07,118.09,118.07,118.07,807600000.0
2007-10-25 21:57:00,118.08,118.08,118.045,118.045,807600000.0
2007-10-25 21:58:00,118.045,118.045,118.015,118.045,1815400029.0
2007-10-25 21:59:00,118.045,118.045,118.025,118.035,1799600000.0
2007-10-25 22:00:00,118.035,118.055,118.025,118.03,1546400000.0
2007-10-25 22:01:00,118.03,118.045,118.025,118.045,2000600000.0
2007-10-25 22:02:00,118.045,118.065,118.025,118.025,2082400000.0
2007-10-25 22:03:00,118.025,118.03,118.015,118.015,1049200000.0
2007-10-25 22:04:00,118.015,118.035,118.015,118.035,1066400000.0
2007-10-25 22:05:00,118.035,118.035,118.02,118.025,492000000.0
2007-10-25 22:06:00,118.025,118.025,118.005,118.025,1178200003.0
2007-10-25 22:07:00,118.015,118.035,117.995,118.025,1909300001.0
2007-10-25 22:08:00,118.025,118.025,118.01,118.01,1379600000.0
2007-10-25 22:09:00,118.01,118.01,117.995,118.0,2013300000.0
2007-10-25 22:10:00,118.0,118.035,118.0,118.015,2019700000.0
2007-10-25 22:11:00,118.015,118.105,118.015,118.105,1876900000.0
2007-10-25 22:12:00,118.105,118.105,118.07,118.075,1944800000.0
2007-10-25 22:13:00,118.075,118.115,118.075,118.1,2021000012.0
2007-10-25 22:14:00,118.1,118.145,118.095,118.115,2083100037.0
2007-10-25 22:15:00,118.115,118.145,118.115,118.135,577200000.0
2007-10-25 22:16:00,118.135,118.135,118.095,118.095,1948200007.0
2007-10-25 22:17:00,118.095,118.125,118.09,118.125,1896599999.0
2007-10-25 22:18:00,118.12,118.135,118.1,118.105,1715199999.0
2007-10-25 22:19:00,118.09,118.12,118.09,118.11,656000001.0
2007-10-25 22:20:00,118.11,118.145,118.105,118.105,656000001.0
2007-10-25 22:21:00,118.105,118.105,118.095,118.1,2036000000.0
2007-10-25 22:22:00,118.09,118.13,118.09,118.11,1852800000.0
2007-10-25 22:23:00,118.105,118.105,118.09,118.095,1852800000.0
2007-10-25 22:24:00,118.13,118.14,118.1,118.13,946000000.0
2007-10-25 22:25:00,118.14,118.14,118.07,118.12,946000000.0
2007-10-25 22:26:00,118.115,118.115,118.095,118.095,946000000.0
2007-10-25 22:27:00,118.1,118.12,118.09,118.11,534000000.0
2007-10-25 22:28:00,118.12,118.14,118.09,118.12,534000000.0
2007-10-25 22:29:00,118.1,118.11,118.07,118.09,534000000.0
2007-10-25 22:30:00,118.085,118.105,118.085,118.1,534000000.0
2007-10-25 22:31:00,118.1,118.125,118.095,118.115,1992800009.0
2007-10-25 22:32:00,118.105,118.115,118.085,118.085,1616100029.0
2007-10-25 22:33:00,118.085,118.095,118.085,118.085,1928400000.0
2007-10-25 22:34:00,118.085,118.095,118.085,118.085,348000000.0
2007-10-25 22:35:00,118.085,118.085,118.065,118.085,550199997.0
2007-10-25 22:36:00,118.085,118.1,118.075,118.1,2103200001.0
2007-10-25 22:37:00,118.11,118.14,118.11,118.13,1967100000.0
2007-10-25 22:38:00,118.115,118.135,118.11,118.11,1967100000.0
2007-10-25 22:39:00,118.11,118.11,118.105,118.11,1896600000.0
2007-10-25 22:40:00,118.11,118.12,118.1,118.115,1862400000.0
2007-10-25 22:41:00,118.115,118.155,118.11,118.12,1662800000.0
2007-10-25 22:42:00,118.12,118.12,118.085,118.095,1920800000.0
2007-10-25 22:43:00,118.095,118.115,118.095,118.105,2143000000.0
2007-10-25 22:44:00,118.095,118.135,118.09,118.11,2032400001.0
2007-10-25 22:45:00,118.11,118.115,118.095,118.095,2143200001.0
2007-10-25 22:46:00,118.095,118.135,118.095,118.135,1351200000.0
2007-10-25 22:47:00,118.135,118.135,118.095,118.095,1988600002.0
2007-10-25 22:48:00,118.13,118.14,118.13,118.13,1383200000.0
2007-10-25 22:49:00,118.12,118.12,118.12,118.12,1383200000.0
2007-10-25 22:50:00,118.115,118.135,118.115,118.115,1383200000.0
2007-10-25 22:51:00,118.11,118.115,118.085,118.115,1286500000.0
2007-10-25 22:52:00,118.115,118.145,118.075,118.125,1340400000.0
2007-10-25 22:53:00,118.115,118.115,118.055,118.065,1784700000.0
2007-10-25 22:54:00,118.065,118.075,118.025,118.06,1890500000.0
2007-10-25 22:55:00,118.06,118.105,118.055,118.065,2125300000.0
2007-10-25 22:56:00,118.065,118.075,118.055,118.055,1478400000.0
2007-10-25 22:57:00,118.055,118.085,118.055,118.085,970400000.0
2007-10-25 22:58:00,118.085,118.095,118.055,118.085,1437600000.0
2007-10-25 22:59:00,118.085,118.095,117.985,118.015,1121900011.0
2007-10-25 23:00:00,118.03,118.07,118.03,118.07,1427200000.0
2007-10-25 23:01:00,118.045,118.055,117.995,118.035,1427200000.0
2007-10-25 23:02:00,118.035,118.055,117.975,118.005,972800000.0
2007-10-25 23:03:00,118.005,118.055,117.985,118.005,1953200000.0
2007-10-25 23:04:00,118.005,118.025,118.005,118.025,1310100000.0
2007-10-25 23:05:00,118.095,118.095,118.085,118.085,752400000.0
2007-10-25 23:06:00,118.085,118.085,118.075,118.085,436600000.0
2007-10-25 23:07:00,118.1,118.1,118.09,118.1,1561400000.0
2007-10-25 23:08:00,118.065,118.065,118.055,118.055,1561400000.0
2007-10-25 23:09:00,118.055,118.075,118.025,118.075,2091800000.0
2007-10-25 23:10:00,118.075,118.105,118.055,118.065,1161000000.0
2007-10-25 23:11:00,118.065,118.105,118.055,118.055,1788800000.0
2007-10-25 23:12:00,118.055,118.055,118.045,118.055,1718000000.0
2007-10-25 23:13:00,118.11,118.11,118.1,118.1,979200000.0
2007-10-25 23:14:00,118.12,118.13,118.11,118.13,979200000.0
2007-10-25 23:15:00,118.095,118.095,118.065,118.085,979200000.0
2007-10-25 23:16:00,118.085,118.105,118.075,118.075,1288000000.0
2007-10-25 23:17:00,118.075,118.085,118.035,118.085,333600000.0
2007-10-25 23:18:00,118.085,118.125,118.085,118.125,256800000.0
2007-10-25 23:19:00,118.135,118.135,118.125,118.125,263700000.0
2007-10-25 23:20:00,118.125,118.155,118.105,118.105,324000000.0
2007-10-25 23:21:00,118.105,118.115,118.095,118.105,327600000.0
2007-10-25 23:22:00,118.105,118.105,118.105,118.105,165600000.0
2007-10-25 23:23:00,118.105,118.105,118.085,118.105,302400000.0
2007-10-25 23:24:00,118.105,118.165,118.055,118.165,652800000.0
2007-10-25 23:25:00,118.165,118.235,118.165,118.235,334500000.0
2007-10-25 23:26:00,118.235,118.235,118.225,118.225,227700000.0
2007-10-25 23:27:00,118.225,118.245,118.175,118.215,324300000.0
2007-10-25 23:28:00,118.245,118.245,118.165,118.215,295600000.0
2007-10-25 23:29:00,118.215,118.245,118.215,118.215,320400000.0
2007-10-25 23:30:00,118.215,118.245,118.155,118.225,335700000.0
2007-10-25 23:31:00,118.225,118.225,118.225,118.225,315600000.0
2007-10-25 23:32:00,118.215,118.235,118.155,118.235,278500000.0
2007-10-25 23:33:00,118.235,118.345,118.235,118.305,530400000.0
2007-10-25 23:34:00,118.305,118.305,118.255,118.305,517900000.0
2007-10-25 23:35:00,118.305,118.345,118.305,118.345,128400000.0
2007-10-25 23:36:00,118.345,118.39,118.31,118.34,287000000.0
2007-10-25 23:37:00,118.34,118.405,118.335,118.335,300500000.0
2007-10-25 23:38:00,118.335,118.345,118.335,118.345,168500000.0
2007-10-25 23:39:00,118.345,118.345,118.25,118.25,314100000.0
2007-10-25 23:40:00,118.25,118.255,118.18,118.185,531900000.0
2007-10-25 23:41:00,118.18,118.185,118.175,118.18,1125100000.0
2007-10-25 23:42:00,118.18,118.185,118.175,118.185,683900000.0
2007-10-25 23:43:00,118.185,118.195,118.165,118.175,432400000.0
2007-10-25 23:44:00,118.175,118.185,118.175,118.175,197600000.0
2007-10-25 23:45:00,118.175,118.185,118.165,118.165,218400000.0
2007-10-25 23:46:00,118.165,118.175,118.145,118.175,211600000.0
2007-10-25 23:47:00,118.175,118.2,118.165,118.165,178400000.0
2007-10-25 23:48:00,118.165,118.175,118.165,118.175,196800000.0
2007-10-25 23:49:00,118.175,118.175,118.165,118.165,200800000.0
2007-10-25 23:50:00,118.165,118.19,118.165,118.18,206400000.0
2007-10-25 23:51:00,118.18,118.18,118.15,118.16,208800000.0
2007-10-25 23:52:00,118.16,118.17,118.155,118.16,229600000.0
2007-10-25 23:53:00,118.16,118.185,118.155,118.165,267200000.0
2007-10-25 23:54:00,118.17,118.17,118.125,118.17,335600000.0
2007-10-25 23:55:00,118.17,118.17,118.165,118.17,182400000.0
2007-10-25 23:56:00,118.17,118.17,118.165,118.17,168000000.0
2007-10-25 23:57:00,118.17,118.185,118.145,118.185,210000000.0
2007-10-25 23:58:00,118.185,118.195,118.185,118.195,250400000.0
2007-10-25 23:59:00,118.195,118.195,118.185,118.185,403200000.0
2007-10-26 00:00:00,118.185,118.255,118.185,118.255,394400000.0
2007-10-26 00:01:00,118.255,118.305,118.245,118.305,240800000.0
2007-10-26 00:02:00,118.305,118.335,118.305,118.325,528400000.0
2007-10-26 00:03:00,118.335,118.34,118.255,118.265,716000000.0
2007-10-26 00:04:00,118.265,118.32,118.255,118.295,1421500000.0
2007-10-26 00:05:00,118.295,118.295,118.275,118.275,212800000.0
2007-10-26 00:06:00,118.275,118.3,118.275,118.3,247400000.0
2007-10-26 00:07:00,118.3,118.3,118.255,118.255,198400000.0
2007-10-26 00:08:00,118.26,118.27,118.215,118.255,251200000.0
2007-10-26 00:09:00,118.255,118.255,118.065,118.115,390100000.0
2007-10-26 00:10:00,118.085,118.145,118.005,118.005,1489000003.0
2007-10-26 00:11:00,118.035,118.045,117.995,118.045,1432900002.0
2007-10-26 00:12:00,118.045,118.085,118.045,118.085,1335100000.0
2007-10-26 00:13:00,118.085,118.095,118.07,118.085,1309100000.0
2007-10-26 00:14:00,118.095,118.115,118.065,118.115,1391100000.0
2007-10-26 00:15:00,118.09,118.125,118.09,118.125,1075300000.0
2007-10-26 00:16:00,118.125,118.125,118.115,118.125,1048000000.0
2007-10-26 00:17:00,118.125,118.135,118.105,118.105,1336000000.0
2007-10-26 00:18:00,118.105,118.125,118.105,118.105,1549700000.0
2007-10-26 00:19:00,118.105,118.105,118.065,118.065,138900000.0
2007-10-26 00:20:00,118.065,118.065,118.06,118.06,959400000.0
2007-10-26 00:21:00,118.06,118.075,118.055,118.065,1033800000.0
2007-10-26 00:22:00,118.065,118.1,118.065,118.1,1503600000.0
2007-10-26 00:23:00,118.1,118.1,118.055,118.075,1491100000.0
2007-10-26 00:24:00,118.075,118.095,118.055,118.09,1107800000.0
2007-10-26 00:25:00,118.09,118.1,118.065,118.095,1952700000.0
2007-10-26 00:26:00,118.095,118.095,118.07,118.095,2029400000.0
2007-10-26 00:27:00,118.095,118.1,118.055,118.075,1632400000.0
2007-10-26 00:28:00,118.075,118.095,118.055,118.09,1972400000.0
2007-10-26 00:29:00,118.09,118.09,118.065,118.065,1942400000.0
2007-10-26 00:30:00,118.065,118.095,118.055,118.075,1643500000.0
2007-10-26 00:31:00,118.095,118.095,118.06,118.065,1222200000.0
2007-10-26 00:32:00,118.065,118.075,118.055,118.075,1410800000.0
2007-10-26 00:33:00,118.075,118.09,118.06,118.065,1569900000.0
2007-10-26 00:34:00,118.065,118.07,118.055,118.055,1597800000.0
2007-10-26 00:35:00,118.055,118.055,118.015,118.015,1232600000.0
2007-10-26 00:36:00,118.015,118.065,118.015,118.065,1378500000.0
2007-10-26 00:37:00,118.07,118.075,118.065,118.075,1401600000.0
2007-10-26 00:38:00,118.075,118.085,118.065,118.085,1705600000.0
2007-10-26 00:39:00,118.085,118.085,118.065,118.075,1254000000.0
2007-10-26 00:40:00,118.08,118.08,118.08,118.08,1816000000.0
2007-10-26 00:41:00,118.085,118.1,118.075,118.095,1816000000.0
2007-10-26 00:42:00,118.1,118.1,118.07,118.07,2072900000.0
2007-10-26 00:43:00,118.06,118.09,118.06,118.09,2072900000.0
2007-10-26 00:44:00,118.095,118.1,118.075,118.08,2072900000.0
2007-10-26 00:45:00,118.075,118.16,118.075,118.105,1995700000.0
2007-10-26 00:46:00,118.105,118.12,118.105,118.105,1976000000.0
2007-10-26 00:47:00,118.105,118.12,118.085,118.11,1933600000.0
2007-10-26 00:48:00,118.11,118.135,118.105,118.115,1900000000.0
2007-10-26 00:49:00,118.105,118.155,118.105,118.125,1972100000.0
2007-10-26 00:50:00,118.115,118.155,118.115,118.145,2007900000.0
2007-10-26 00:51:00,118.145,118.145,117.995,118.075,1850100000.0
2007-10-26 00:52:00,118.08,118.095,118.065,118.075,2008100002.0
2007-10-26 00:53:00,118.075,118.075,118.055,118.055,1982500000.0
2007-10-26 00:54:00,118.055,118.065,118.025,118.055,2134200000.0
2007-10-26 00:55:00,118.055,118.055,118.02,118.03,2027600000.0
2007-10-26 00:56:00,118.03,118.05,118.015,118.025,1938400000.0
2007-10-26 00:57:00,118.025,118.035,118.015,118.035,1635900000.0
2007-10-26 00:58:00,118.035,118.035,118.015,118.025,1895900001.0
2007-10-26 00:59:00,118.01,118.01,117.98,117.98,1919900005.0
2007-10-26 01:00:00,117.965,117.995,117.91,117.985,1919900005.0
2007-10-26 01:01:00,117.99,117.99,117.94,117.94,2024000005.0
2007-10-26 01:02:00,117.95,117.995,117.95,117.985,2024000005.0
2007-10-26 01:03:00,117.975,117.985,117.975,117.985,2007700000.0
2007-10-26 01:04:00,117.985,117.99,117.98,117.985,1976000000.0
2007-10-26 01:05:00,117.985,117.99,117.885,117.895,1977200000.0
2007-10-26 01:06:00,117.895,117.945,117.885,117.94,1945600000.0
2007-10-26 01:07:00,117.94,117.945,117.935,117.94,1976000000.0
2007-10-26 01:08:00,117.94,117.99,117.94,117.96,2002000000.0
2007-10-26 01:09:00,117.96,117.96,117.945,117.95,1934400000.0
2007-10-26 01:10:00,117.95,117.955,117.95,117.955,1983600000.0
2007-10-26 01:11:00,117.955,117.965,117.915,117.935,2097100000.0
2007-10-26 01:12:00,117.94,117.94,117.93,117.94,2052000000.0
2007-10-26 01:13:00,117.94,117.94,117.93,117.935,2052000000.0
2007-10-26 01:14:00,117.935,117.945,117.915,117.935,2025600000.0
2007-10-26 01:15:00,117.935,117.945,117.915,117.945,2096800000.0
2007-10-26 01:16:00,117.945,117.945,117.905,117.93,2000500000.0
2007-10-26 01:17:00,117.92,117.92,117.91,117.91,2052200000.0
2007-10-26 01:18:00,117.9,117.9,117.88,117.88,2052200000.0
2007-10-26 01:19:00,117.895,117.91,117.885,117.905,2052200000.0
2007-10-26 01:20:00,117.905,117.91,117.875,117.875,2033700000.0
2007-10-26 01:21:00,117.905,117.905,117.875,117.895,2044900000.0
2007-10-26 01:22:00,117.89,117.925,117.89,117.905,2059000000.0
2007-10-26 01:23:00,117.905,117.905,117.865,117.865,1659000000.0
2007-10-26 01:24:00,117.905,117.91,117.865,117.905,1922100000.0
2007-10-26 01:25:00,117.905,117.91,117.875,117.905,2068700000.0
2007-10-26 01:26:00,117.9,117.9,117.89,117.89,1991200000.0
2007-10-26 01:27:00,117.9,117.9,117.885,117.89,1991200000.0
2007-10-26 01:28:00,117.89,117.89,117.88,117.88,1286900000.0
2007-10-26 01:29:00,117.865,117.89,117.855,117.885,1286900000.0
2007-10-26 01:30:00,117.885,117.935,117.865,117.935,2108600000.0
2007-10-26 01:31:00,117.935,117.95,117.89,117.89,1953200000.0
2007-10-26 01:32:00,117.9,117.905,117.875,117.895,2075500000.0
2007-10-26 01:33:00,117.895,117.91,117.895,117.91,1983600000.0
2007-10-26 01:34:00,117.91,117.98,117.885,117.98,1973299989.0
2007-10-26 01:35:00,117.98,117.99,117.975,117.99,2128200000.0
2007-10-26 01:36:00,117.99,118.0,117.98,117.99,2016000000.0
2007-10-26 01:37:00,117.99,118.0,117.985,118.0,1968400000.0
2007-10-26 01:38:00,118.0,118.0,117.995,118.0,2039300000.0
2007-10-26 01:39:00,118.0,118.04,117.99,117.99,1993400000.0
2007-10-26 01:40:00,117.99,117.995,117.975,117.985,2020600000.0
2007-10-26 01:41:00,117.995,117.995,117.975,117.985,2048700000.0
2007-10-26 01:42:00,117.985,118.0,117.975,118.0,1244400000.0
2007-10-26 01:43:00,118.0,118.0,117.975,117.985,1948700000.0
2007-10-26 01:44:00,118.0,118.0,118.0,118.0,1904000000.0
2007-10-26 01:45:00,118.0,118.06,117.97,117.995,1904000000.0
2007-10-26 01:46:00,117.995,118.05,117.995,118.035,1920000000.0
2007-10-26 01:47:00,118.035,118.035,117.995,118.025,1978799999.0
2007-10-26 01:48:00,118.025,118.04,118.01,118.02,1991700000.0
2007-10-26 01:49:00,118.02,118.02,117.995,118.005,1560000047.0
2007-10-26 01:50:00,118.01,118.08,118.005,118.05,1266100003.0
2007-10-26 01:51:00,118.05,118.08,118.03,118.08,1939000000.0
2007-10-26 01:52:00,118.08,118.095,118.03,118.055,2013400000.0
2007-10-26 01:53:00,118.055,118.07,118.04,118.07,1859400000.0
2007-10-26 01:54:00,118.07,118.07,118.035,118.04,2006400000.0
2007-10-26 01:55:00,118.03,118.035,118.0,118.02,1796900000.0
2007-10-26 01:56:00,118.02,118.025,118.0,118.02,2003100000.0
2007-10-26 01:57:00,118.02,118.025,117.995,118.02,2145600000.0
2007-10-26 01:58:00,118.02,118.04,118.015,118.035,1751200000.0
2007-10-26 01:59:00,118.035,118.045,118.03,118.045,1964100000.0
2007-10-26 02:00:00,118.045,118.065,118.045,118.05,1930800000.0
2007-10-26 02:01:00,118.05,118.06,118.035,118.045,1904000000.0
2007-10-26 02:02:00,118.045,118.075,118.04,118.05,1907700000.0
2007-10-26 02:03:00,118.05,118.065,118.035,118.06,1991200000.0
2007-10-26 02:04:00,118.06,118.075,118.025,118.055,1995800000.0
2007-10-26 02:05:00,118.055,118.06,118.035,118.035,2033600000.0
2007-10-26 02:06:00,118.035,118.045,118.03,118.04,2036800000.0
2007-10-26 02:07:00,118.04,118.04,118.035,118.04,2036800000.0
2007-10-26 02:08:00,118.04,118.055,118.03,118.055,2115000000.0
2007-10-26 02:09:00,118.035,118.07,118.03,118.07,2116400000.0
2007-10-26 02:10:00,118.07,118.07,118.055,118.06,2036800000.0
2007-10-26 02:11:00,118.06,118.075,118.05,118.075,1827500000.0
2007-10-26 02:12:00,118.06,118.075,118.05,118.065,1792600000.0
2007-10-26 02:13:00,118.065,118.07,118.045,118.045,1969600000.0
2007-10-26 02:14:00,118.045,118.055,118.04,118.05,1965900000.0
2007-10-26 02:15:00,118.05,118.05,118.02,118.045,1802700000.0
2007-10-26 02:17:00,118.035,118.04,118.03,118.035,2010600000.0
2007-10-26 02:18:00,118.035,118.035,117.995,118.005,2012100000.0
2007-10-26 02:19:00,117.98,117.99,117.98,117.98,2094100000.0
2007-10-26 02:20:00,117.985,117.99,117.965,117.99,2094100000.0
2007-10-26 02:21:00,117.99,117.99,117.99,117.99,2048200000.0
2007-10-26 02:22:00,118.005,118.015,117.995,118.01,2048200000.0
2007-10-26 02:23:00,118.01,118.015,117.995,118.005,2080000000.0
2007-10-26 02:24:00,118.005,118.005,117.995,118.0,2048400000.0
2007-10-26 02:25:00,118.0,118.0,117.965,117.98,2022500000.0
2007-10-26 02:26:00,117.98,117.99,117.98,117.98,2036800000.0
2007-10-26 02:27:00,117.98,117.985,117.97,117.98,2079600000.0
2007-10-26 02:28:00,117.98,117.98,117.965,117.98,2038800000.0
2007-10-26 02:29:00,117.98,118.0,117.97,117.99,1852400000.0
2007-10-26 02:30:00,117.99,118.02,117.99,118.02,1992800000.0
2007-10-26 02:31:00,118.02,118.025,118.005,118.005,2100100000.0
2007-10-26 02:32:00,118.005,118.035,117.995,118.01,2083600000.0
2007-10-26 02:33:00,118.01,118.01,117.975,117.98,1946000000.0
2007-10-26 02:34:00,117.98,117.995,117.965,117.985,1945600000.0
2007-10-26 02:35:00,117.985,117.995,117.975,117.98,1941500000.0
2007-10-26 02:36:00,117.96,117.98,117.96,117.98,2118400000.0
2007-10-26 02:37:00,117.99,117.99,117.975,117.975,2118400000.0
2007-10-26 02:38:00,117.975,118.03,117.975,118.01,2049799999.0
2007-10-26 02:40:00,117.995,118.01,117.98,117.985,2019700000.0
2007-10-26 02:41:00,117.985,118.03,117.98,118.03,1954000000.0
2007-10-26 02:42:00,118.03,118.035,118.03,118.035,2067200000.0
2007-10-26 02:43:00,118.05,118.075,118.05,118.065,1963700000.0
2007-10-26 02:44:00,118.065,118.075,118.065,118.065,1945600000.0
2007-10-26 02:45:00,118.065,118.115,118.06,118.115,1893600000.0
2007-10-26 02:46:00,118.115,118.125,118.095,118.115,1828400000.0
2007-10-26 02:47:00,118.115,118.12,118.1,118.11,1807200000.0
2007-10-26 02:48:00,118.11,118.15,118.11,118.135,1900400000.0
2007-10-26 02:49:00,118.135,118.145,118.125,118.145,1989200000.0
2007-10-26 02:50:00,118.14,118.16,118.14,118.16,1996800000.0
2007-10-26 02:51:00,118.16,118.165,118.135,118.145,1996800000.0
2007-10-26 02:52:00,118.145,118.145,118.115,118.12,1902000000.0
2007-10-26 02:53:00,118.125,118.16,118.115,118.13,1888100000.0
2007-10-26 02:54:00,118.13,118.165,118.07,118.165,1830200000.0
2007-10-26 02:55:00,118.165,118.17,118.135,118.17,1817200000.0
2007-10-26 02:56:00,118.17,118.23,118.16,118.23,1964800000.0
2007-10-26 02:57:00,118.23,118.255,118.185,118.195,1961900002.0
2007-10-26 02:58:00,118.215,118.245,118.195,118.24,2001100000.0
2007-10-26 02:59:00,118.24,118.285,118.24,118.255,1854800000.0
2007-10-26 03:00:00,118.255,118.255,118.205,118.235,1912600000.0
2007-10-26 03:01:00,118.235,118.235,118.215,118.225,1960800000.0
2007-10-26 03:02:00,118.225,118.225,118.205,118.205,1931200000.0
2007-10-26 03:03:00,118.205,118.22,118.195,118.215,1879500000.0
2007-10-26 03:04:00,118.215,118.22,118.205,118.205,1837600000.0
2007-10-26 03:05:00,118.205,118.265,118.195,118.26,1973600002.0
2007-10-26 03:06:00,118.235,118.295,118.225,118.255,1942800000.0
2007-10-26 03:07:00,118.255,118.295,118.255,118.285,1910300000.0
2007-10-26 03:08:00,118.285,118.285,118.255,118.27,1893600000.0
2007-10-26 03:09:00,118.27,118.3,118.265,118.29,1938100000.0
2007-10-26 03:10:00,118.29,118.305,118.275,118.285,1835600000.0
2007-10-26 03:11:00,118.28,118.32,118.28,118.3,1870000000.0
2007-10-26 03:12:00,118.3,118.3,118.265,118.265,1831600000.0
2007-10-26 03:13:00,118.265,118.275,118.235,118.255,2059400010.0
2007-10-26 03:14:00,118.255,118.255,118.165,118.195,2078800021.0
2007-10-26 03:15:00,118.21,118.24,118.195,118.22,2082000017.0
2007-10-26 03:16:00,118.215,118.23,118.185,118.225,1890900000.0
2007-10-26 03:17:00,118.225,118.225,118.215,118.225,1976000000.0
2007-10-26 03:18:00,118.225,118.225,118.215,118.215,1938000000.0
2007-10-26 03:19:00,118.215,118.235,118.21,118.23,1846800000.0
2007-10-26 03:20:00,118.23,118.24,118.22,118.235,1948000000.0
2007-10-26 03:21:00,118.235,118.305,118.235,118.305,2078200000.0
2007-10-26 03:22:00,118.305,118.305,118.275,118.29,1936800000.0
2007-10-26 03:23:00,118.29,118.29,118.255,118.265,2020600000.0
2007-10-26 03:24:00,118.26,118.26,118.25,118.26,2006500000.0
2007-10-26 03:25:00,118.265,118.265,118.225,118.255,2006500000.0
2007-10-26 03:26:00,118.255,118.27,118.235,118.265,1964800000.0
2007-10-26 03:27:00,118.265,118.265,118.23,118.255,2083200000.0
2007-10-26 03:28:00,118.26,118.26,118.24,118.24,2102700000.0
2007-10-26 03:29:00,118.25,118.25,118.24,118.24,2102700000.0
2007-10-26 03:30:00,118.25,118.26,118.24,118.24,2102700000.0
2007-10-26 03:31:00,118.23,118.25,118.23,118.25,2102700000.0
2007-10-26 03:32:00,118.245,118.275,118.245,118.27,2102700000.0
2007-10-26 03:33:00,118.27,118.285,118.255,118.27,1932600000.0
2007-10-26 03:34:00,118.27,118.3,118.255,118.3,1985800000.0
2007-10-26 03:35:00,118.31,118.33,118.29,118.315,1870000000.0
2007-10-26 03:36:00,118.295,118.325,118.295,118.31,1964800000.0
2007-10-26 03:37:00,118.31,118.31,118.3,118.3,1960800000.0
2007-10-26 03:38:00,118.3,118.3,118.29,118.3,1871200000.0
2007-10-26 03:39:00,118.315,118.315,118.27,118.27,1871200000.0
2007-10-26 03:40:00,118.27,118.27,118.23,118.24,1879900000.0
2007-10-26 03:41:00,118.25,118.275,118.24,118.255,1930400000.0
2007-10-26 03:42:00,118.255,118.27,118.25,118.255,1945600000.0
2007-10-26 03:43:00,118.255,118.27,118.25,118.26,1892400000.0
2007-10-26 03:44:00,118.26,118.265,118.26,118.265,2059600000.0
2007-10-26 03:45:00,118.265,118.275,118.235,118.275,1908800000.0
2007-10-26 03:46:00,118.275,118.285,118.27,118.275,2036800000.0
2007-10-26 03:47:00,118.275,118.295,118.275,118.285,2006400000.0
2007-10-26 03:48:00,118.285,118.285,118.275,118.285,1998800000.0
2007-10-26 03:49:00,118.275,118.285,118.275,118.285,1960800000.0
2007-10-26 03:50:00,118.285,118.33,118.275,118.315,1868400000.0
2007-10-26 03:51:00,118.315,118.34,118.315,118.34,2029200000.0
2007-10-26 03:52:00,118.34,118.375,118.335,118.365,2051600000.0
2007-10-26 03:53:00,118.365,118.405,118.36,118.385,1995500000.0
2007-10-26 03:54:00,118.4,118.405,118.385,118.385,2006700000.0
2007-10-26 03:55:00,118.385,118.425,118.385,118.42,1996000000.0
2007-10-26 03:56:00,118.42,118.45,118.415,118.43,1896400000.0
2007-10-26 03:57:00,118.43,118.43,118.375,118.39,1870000000.0
2007-10-26 03:58:00,118.39,118.41,118.39,118.405,1934400000.0
2007-10-26 03:59:00,118.405,118.425,118.385,118.405,1929700000.0
2007-10-26 04:00:00,118.385,118.405,118.33,118.36,2003400003.0
2007-10-26 04:01:00,118.36,118.38,118.35,118.38,1869600000.0
2007-10-26 04:02:00,118.37,118.37,118.35,118.36,1850600000.0
2007-10-26 04:03:00,118.375,118.395,118.375,118.385,1850600000.0
2007-10-26 04:04:00,118.385,118.405,118.325,118.355,1913800000.0
2007-10-26 04:05:00,118.325,118.355,118.31,118.315,1847200002.0
2007-10-26 04:06:00,118.335,118.34,118.295,118.33,2141600019.0
2007-10-26 04:07:00,118.33,118.33,118.285,118.31,1936100000.0
2007-10-26 04:08:00,118.31,118.31,118.245,118.265,2018000000.0
2007-10-26 04:09:00,118.25,118.27,118.23,118.26,1795000000.0
2007-10-26 04:10:00,118.265,118.27,118.225,118.26,1795000000.0
2007-10-26 04:11:00,118.26,118.275,118.255,118.275,1960800000.0
2007-10-26 04:12:00,118.275,118.285,118.245,118.28,2043200000.0
2007-10-26 04:13:00,118.28,118.285,118.27,118.285,1970300000.0
2007-10-26 04:14:00,118.285,118.29,118.27,118.275,2049600000.0
2007-10-26 04:15:00,118.29,118.29,118.27,118.275,1995500000.0
2007-10-26 04:16:00,118.275,118.28,118.27,118.27,1991200000.0
2007-10-26 04:17:00,118.27,118.28,118.245,118.28,2070799999.0
2007-10-26 04:18:00,118.28,118.305,118.255,118.305,1946800000.0
2007-10-26 04:19:00,118.29,118.305,118.27,118.305,2019200000.0
2007-10-26 04:20:00,118.305,118.305,118.26,118.295,1775500000.0
2007-10-26 04:21:00,118.295,118.305,118.275,118.275,2085300000.0
2007-10-26 04:22:00,118.275,118.33,118.275,118.325,2022400000.0
2007-10-26 04:23:00,118.325,118.345,118.305,118.335,1964300000.0
2007-10-26 04:24:00,118.335,118.34,118.305,118.335,1938000000.0
2007-10-26 04:25:00,118.335,118.385,118.305,118.385,2025899978.0
2007-10-26 04:26:00,118.385,118.39,118.36,118.39,1946300000.0
2007-10-26 04:27:00,118.39,118.39,118.375,118.38,2036800000.0
2007-10-26 04:28:00,118.38,118.395,118.335,118.39,1927300000.0
2007-10-26 04:29:00,118.39,118.39,118.385,118.385,1867700000.0
2007-10-26 04:30:00,118.39,118.395,118.355,118.355,1973000000.0
2007-10-26 04:31:00,118.355,118.435,118.355,118.425,1945300000.0
2007-10-26 04:32:00,118.425,118.435,118.375,118.43,1904000000.0
2007-10-26 04:33:00,118.43,118.455,118.405,118.445,1914999966.0
2007-10-26 04:34:00,118.445,118.465,118.445,118.465,1869600000.0
2007-10-26 04:35:00,118.465,118.5,118.435,118.48,1824000000.0
2007-10-26 04:36:00,118.48,118.48,118.44,118.44,1870200000.0
2007-10-26 04:37:00,118.44,118.445,118.41,118.435,1862000000.0
2007-10-26 04:38:00,118.435,118.46,118.395,118.455,2058000000.0
2007-10-26 04:39:00,118.45,118.46,118.44,118.44,1949699999.0
2007-10-26 04:40:00,118.46,118.49,118.435,118.47,1949699999.0
2007-10-26 04:41:00,118.47,118.48,118.435,118.48,2028599999.0
2007-10-26 04:42:00,118.48,118.48,118.425,118.46,1705800000.0
2007-10-26 04:43:00,118.46,118.515,118.46,118.515,1855600000.0
2007-10-26 04:44:00,118.52,118.52,118.49,118.495,1930400000.0
2007-10-26 04:45:00,118.495,118.55,118.46,118.46,1933500000.0
2007-10-26 04:46:00,118.46,118.46,118.405,118.425,1897800000.0
2007-10-26 04:47:00,118.425,118.445,118.425,118.43,2044400000.0
2007-10-26 04:48:00,118.43,118.43,118.4,118.405,1980000000.0
2007-10-26 04:49:00,118.405,118.435,118.375,118.41,2046400001.0
2007-10-26 04:50:00,118.41,118.42,118.375,118.405,1816800000.0
2007-10-26 04:51:00,118.405,118.415,118.365,118.4,1926500000.0
2007-10-26 04:52:00,118.4,118.405,118.4,118.4,1892400000.0
2007-10-26 04:53:00,118.4,118.4,118.385,118.385,1998800000.0
2007-10-26 04:54:00,118.385,118.385,118.345,118.38,2133700000.0
2007-10-26 04:55:00,118.38,118.46,118.38,118.42,1976000000.0
2007-10-26 04:56:00,118.42,118.42,118.385,118.41,1938900000.0
2007-10-26 04:57:00,118.41,118.44,118.41,118.43,1892400000.0
2007-10-26 04:58:00,118.43,118.44,118.425,118.43,1945600000.0
2007-10-26 04:59:00,118.43,118.44,118.43,118.435,1968400000.0
2007-10-26 05:00:00,118.435,118.44,118.425,118.43,1945600000.0
2007-10-26 05:01:00,118.415,118.42,118.365,118.405,1977600000.0
2007-10-26 05:02:00,118.405,118.415,118.4,118.415,1960800000.0
2007-10-26 05:03:00,118.415,118.42,118.365,118.365,2130800000.0
2007-10-26 05:04:00,118.4,118.41,118.365,118.405,2019900000.0
2007-10-26 05:05:00,118.405,118.42,118.385,118.42,2025600000.0
2007-10-26 05:06:00,118.42,118.42,118.385,118.405,1797600000.0
2007-10-26 05:07:00,118.405,118.41,118.365,118.375,1850700001.0
2007-10-26 05:08:00,118.385,118.41,118.375,118.405,1812300000.0
2007-10-26 05:09:00,118.405,118.41,118.385,118.385,2082900000.0
2007-10-26 05:10:00,118.385,118.415,118.385,118.41,2048000002.0
2007-10-26 05:11:00,118.41,118.415,118.395,118.41,2065700001.0
2007-10-26 05:12:00,118.395,118.42,118.395,118.41,2018400000.0
2007-10-26 05:13:00,118.41,118.43,118.385,118.385,2018200000.0
2007-10-26 05:14:00,118.42,118.44,118.385,118.43,2103200000.0
2007-10-26 05:15:00,118.435,118.435,118.395,118.425,1970800000.0
2007-10-26 05:16:00,118.425,118.425,118.375,118.415,1980800000.0
2007-10-26 05:17:00,118.39,118.4,118.39,118.4,2106300000.0
2007-10-26 05:18:00,118.375,118.42,118.375,118.41,2106300000.0
2007-10-26 05:19:00,118.41,118.42,118.375,118.41,2048400000.0
2007-10-26 05:20:00,118.41,118.415,118.405,118.41,2036800000.0
2007-10-26 05:21:00,118.41,118.42,118.375,118.41,1994600000.0
2007-10-26 05:22:00,118.41,118.41,118.375,118.405,2043600000.0
2007-10-26 05:23:00,118.405,118.42,118.37,118.41,2021900000.0
2007-10-26 05:24:00,118.41,118.41,118.395,118.395,1968400000.0
2007-10-26 05:25:00,118.39,118.39,118.38,118.38,2061300000.0
2007-10-26 05:27:00,118.395,118.395,118.375,118.385,2061300000.0
2007-10-26 05:28:00,118.385,118.395,118.385,118.385,2067600000.0
2007-10-26 05:29:00,118.395,118.395,118.375,118.395,2070200000.0
2007-10-26 05:30:00,118.395,118.41,118.395,118.405,2052000000.0
2007-10-26 05:31:00,118.405,118.435,118.405,118.435,2010600000.0
2007-10-26 05:32:00,118.41,118.42,118.41,118.41,1921700000.0
2007-10-26 05:33:00,118.405,118.48,118.395,118.48,1921700000.0
2007-10-26 05:34:00,118.46,118.46,118.44,118.45,2143800001.0
2007-10-26 05:35:00,118.475,118.495,118.455,118.475,2143800001.0
2007-10-26 05:36:00,118.475,118.495,118.465,118.47,1910400001.0
2007-10-26 05:37:00,118.47,118.48,118.44,118.48,1796700000.0
2007-10-26 05:38:00,118.48,118.48,118.455,118.475,1772000000.0
2007-10-26 05:39:00,118.475,118.485,118.45,118.455,1740800000.0
2007-10-26 05:40:00,118.455,118.455,118.45,118.455,1706800000.0
2007-10-26 05:41:00,118.455,118.46,118.415,118.44,1858999996.0
2007-10-26 05:42:00,118.44,118.44,118.415,118.425,2083400000.0
2007-10-26 05:43:00,118.425,118.44,118.405,118.425,1797600000.0
2007-10-26 05:44:00,118.425,118.435,118.425,118.425,1672800000.0
2007-10-26 05:45:00,118.425,118.43,118.385,118.42,1810000000.0
2007-10-26 05:46:00,118.42,118.43,118.405,118.405,1862000002.0
2007-10-26 05:47:00,118.405,118.43,118.395,118.425,1831600001.0
2007-10-26 05:48:00,118.425,118.425,118.42,118.425,1849600000.0
2007-10-26 05:49:00,118.425,118.425,118.385,118.415,1646800000.0
2007-10-26 05:50:00,118.415,118.42,118.375,118.385,1910200000.0
2007-10-26 05:51:00,118.39,118.39,118.375,118.39,1957900000.0
2007-10-26 05:52:00,118.39,118.39,118.375,118.39,1631200000.0
2007-10-26 05:53:00,118.39,118.39,118.36,118.36,1865500000.0
2007-10-26 05:54:00,118.36,118.37,118.355,118.365,1747600000.0
2007-10-26 05:55:00,118.365,118.365,118.355,118.36,1701600000.0
2007-10-26 05:56:00,118.36,118.37,118.355,118.365,1863200000.0
2007-10-26 05:57:00,118.365,118.365,118.345,118.345,1846800000.0
2007-10-26 05:58:00,118.35,118.355,118.34,118.355,1887200000.0
2007-10-26 05:59:00,118.355,118.355,118.335,118.355,1505600000.0
2007-10-26 06:00:00,118.355,118.355,118.335,118.345,1508300000.0
2007-10-26 06:01:00,118.35,118.365,118.33,118.36,1864200000.0
2007-10-26 06:02:00,118.355,118.36,118.345,118.345,1763600000.0
2007-10-26 06:03:00,118.345,118.36,118.345,118.345,1712000000.0
2007-10-26 06:04:00,118.345,118.355,118.335,118.355,1698800000.0
2007-10-26 06:05:00,118.355,118.365,118.355,118.365,1774800000.0
2007-10-26 06:06:00,118.365,118.365,118.355,118.355,1853600000.0
2007-10-26 06:07:00,118.355,118.355,118.3,118.32,1636000000.0
2007-10-26 06:08:00,118.32,118.32,118.29,118.29,1839000000.0
2007-10-26 06:09:00,118.29,118.31,118.285,118.31,1860400000.0
2007-10-26 06:10:00,118.32,118.32,118.3,118.3,2084399999.0
2007-10-26 06:11:00,118.31,118.32,118.275,118.32,2084399999.0
2007-10-26 06:12:00,118.32,118.32,118.31,118.31,1788400000.0
2007-10-26 06:13:00,118.31,118.33,118.305,118.33,1805800000.0
2007-10-26 06:14:00,118.33,118.335,118.3,118.305,1624100000.0
2007-10-26 06:15:00,118.305,118.34,118.3,118.33,1747600000.0
2007-10-26 06:16:00,118.33,118.36,118.315,118.355,1786000003.0
2007-10-26 06:17:00,118.355,118.355,118.325,118.345,1766900000.0
2007-10-26 06:18:00,118.345,118.345,118.33,118.335,1849600000.0
2007-10-26 06:19:00,118.335,118.345,118.305,118.33,1812800000.0
2007-10-26 06:20:00,118.33,118.33,118.285,118.285,1856600000.0
2007-10-26 06:21:00,118.285,118.33,118.285,118.325,1699600000.0
2007-10-26 06:22:00,118.325,118.325,118.305,118.305,1829200000.0
2007-10-26 06:23:00,118.305,118.305,118.285,118.285,1836000000.0
2007-10-26 06:24:00,118.285,118.3,118.285,118.295,1781600000.0
2007-10-26 06:25:00,118.295,118.315,118.29,118.315,1802000000.0
2007-10-26 06:26:00,118.315,118.325,118.295,118.295,2084700000.0
2007-10-26 06:27:00,118.295,118.305,118.265,118.265,2126000000.0
2007-10-26 06:28:00,118.275,118.315,118.265,118.31,2096000000.0
2007-10-26 06:29:00,118.31,118.315,118.295,118.3,1829000000.0
2007-10-26 06:30:00,118.3,118.3,118.265,118.295,1747300000.0
2007-10-26 06:31:00,118.295,118.305,118.275,118.295,1799500000.0
2007-10-26 06:32:00,118.295,118.305,118.295,118.3,1842800000.0
2007-10-26 06:33:00,118.3,118.32,118.3,118.31,1747600000.0
2007-10-26 06:34:00,118.31,118.32,118.275,118.295,1788500000.0
2007-10-26 06:35:00,118.295,118.295,118.28,118.28,1734000000.0
2007-10-26 06:36:00,118.28,118.285,118.275,118.28,1808800000.0
2007-10-26 06:37:00,118.28,118.285,118.265,118.285,1829200000.0
2007-10-26 06:38:00,118.285,118.29,118.275,118.29,1741400000.0
2007-10-26 06:39:00,118.29,118.3,118.275,118.29,1793200000.0
2007-10-26 06:40:00,118.29,118.29,118.28,118.28,1802000000.0
2007-10-26 06:41:00,118.28,118.295,118.255,118.295,1656000000.0
2007-10-26 06:42:00,118.295,118.295,118.285,118.285,1849600000.0
2007-10-26 06:43:00,118.285,118.29,118.285,118.29,1832800000.0
2007-10-26 06:44:00,118.29,118.3,118.275,118.3,1678400000.0
2007-10-26 06:45:00,118.295,118.295,118.275,118.285,2071500000.0
2007-10-26 06:46:00,118.285,118.305,118.275,118.305,1954700000.0
2007-10-26 06:47:00,118.305,118.305,118.275,118.3,1843300000.0
2007-10-26 06:48:00,118.3,118.31,118.295,118.31,1794600000.0
2007-10-26 06:49:00,118.31,118.34,118.31,118.33,1782400000.0
2007-10-26 06:50:00,118.33,118.33,118.315,118.33,2143600000.0
2007-10-26 06:51:00,118.33,118.345,118.33,118.34,1808800000.0
2007-10-26 06:52:00,118.34,118.35,118.33,118.335,1782800000.0
2007-10-26 06:53:00,118.335,118.34,118.305,118.34,1760099987.0
2007-10-26 06:54:00,118.34,118.34,118.33,118.335,1808800000.0
2007-10-26 06:55:00,118.335,118.34,118.325,118.34,1829200000.0
2007-10-26 06:56:00,118.34,118.35,118.325,118.35,1946400000.0
2007-10-26 06:57:00,118.35,118.355,118.345,118.355,1817600000.0
2007-10-26 06:58:00,118.36,118.36,118.35,118.36,1819200000.0
2007-10-26 06:59:00,118.37,118.37,118.355,118.37,1819200000.0
2007-10-26 07:00:00,118.37,118.385,118.37,118.375,1821700000.0
2007-10-26 07:01:00,118.375,118.375,118.365,118.365,1633200000.0
2007-10-26 07:02:00,118.365,118.365,118.345,118.365,1770200000.0
2007-10-26 07:03:00,118.365,118.365,118.355,118.365,1730100000.0
2007-10-26 07:04:00,118.365,118.37,118.345,118.355,1794400000.0
2007-10-26 07:05:00,118.355,118.365,118.345,118.355,1807200000.0
2007-10-26 07:06:00,118.355,118.375,118.345,118.37,1669100000.0
2007-10-26 07:07:00,118.365,118.375,118.36,118.37,1920600000.0
2007-10-26 07:08:00,118.355,118.38,118.355,118.38,1810600000.0
2007-10-26 07:09:00,118.38,118.38,118.365,118.37,1836400000.0
2007-10-26 07:10:00,118.37,118.385,118.37,118.385,1900300000.0
2007-10-26 07:11:00,118.375,118.385,118.365,118.375,1870500000.0
2007-10-26 07:12:00,118.375,118.385,118.375,118.38,1788400000.0
2007-10-26 07:13:00,118.38,118.445,118.355,118.405,1771500000.0
2007-10-26 07:14:00,118.405,118.435,118.405,118.43,1747600000.0
2007-10-26 07:15:00,118.43,118.435,118.415,118.43,1749000000.0
2007-10-26 07:16:00,118.43,118.44,118.405,118.415,1854399999.0
2007-10-26 07:17:00,118.415,118.435,118.405,118.415,1957600000.0
2007-10-26 07:18:00,118.435,118.435,118.405,118.43,1992899998.0
2007-10-26 07:19:00,118.43,118.435,118.41,118.425,1768000000.0
2007-10-26 07:20:00,118.425,118.425,118.375,118.41,1797199999.0
2007-10-26 07:21:00,118.41,118.41,118.4,118.41,1754800000.0
2007-10-26 07:23:00,118.395,118.41,118.395,118.405,1754800000.0
2007-10-26 07:24:00,118.405,118.415,118.385,118.415,1831199998.0
2007-10-26 07:25:00,118.415,118.415,118.385,118.41,1831600000.0
2007-10-26 07:26:00,118.41,118.41,118.405,118.405,1788400000.0
2007-10-26 07:27:00,118.405,118.41,118.385,118.39,2025100000.0
2007-10-26 07:28:00,118.405,118.41,118.385,118.41,1806100000.0
2007-10-26 07:29:00,118.41,118.42,118.39,118.42,1684500000.0
2007-10-26 07:30:00,118.42,118.44,118.405,118.435,1485100000.0
2007-10-26 07:31:00,118.435,118.44,118.415,118.44,1539400000.0
2007-10-26 07:32:00,118.44,118.44,118.435,118.44,1716000000.0
2007-10-26 07:33:00,118.44,118.49,118.44,118.49,1895200000.0
2007-10-26 07:34:00,118.475,118.475,118.455,118.465,1745200000.0
2007-10-26 07:35:00,118.465,118.465,118.445,118.445,1428400000.0
2007-10-26 07:36:00,118.465,118.47,118.445,118.455,1649000000.0
2007-10-26 07:37:00,118.455,118.49,118.455,118.49,1812700000.0
2007-10-26 07:38:00,118.49,118.525,118.475,118.525,2144600000.0
2007-10-26 07:39:00,118.525,118.54,118.525,118.535,1722600000.0
2007-10-26 07:40:00,118.53,118.545,118.53,118.545,1666300000.0
2007-10-26 07:41:00,118.545,118.585,118.53,118.58,1698200000.0
2007-10-26 07:42:00,118.57,118.61,118.57,118.57,1718800000.0
2007-10-26 07:43:00,118.585,118.63,118.58,118.63,1718800000.0
2007-10-26 07:44:00,118.63,118.65,118.61,118.62,1630600000.0
2007-10-26 07:45:00,118.62,118.625,118.595,118.615,1620900000.0
2007-10-26 07:46:00,118.615,118.615,118.6,118.605,1077800000.0
2007-10-26 07:47:00,118.6,118.635,118.595,118.635,1470400000.0
2007-10-26 07:48:00,118.635,118.66,118.625,118.64,1978400001.0
2007-10-26 07:49:00,118.64,118.64,118.63,118.635,1591400003.0
2007-10-26 07:50:00,118.635,118.66,118.635,118.66,1621200001.0
2007-10-26 07:51:00,118.66,118.665,118.63,118.635,1474400006.0
2007-10-26 07:52:00,118.635,118.635,118.615,118.62,1931400006.0
2007-10-26 07:53:00,118.63,118.63,118.59,118.595,1600200000.0
2007-10-26 07:54:00,118.595,118.605,118.585,118.595,1704200000.0
2007-10-26 07:55:00,118.595,118.605,118.575,118.595,1754800007.0
2007-10-26 07:56:00,118.595,118.605,118.565,118.565,1727100003.0
2007-10-26 07:57:00,118.575,118.585,118.565,118.575,1628300000.0
2007-10-26 07:58:00,118.575,118.58,118.55,118.55,1594600000.0
2007-10-26 07:59:00,118.55,118.58,118.55,118.58,1570800000.0
2007-10-26 08:00:00,118.58,118.625,118.58,118.615,1530000000.0
2007-10-26 08:01:00,118.615,118.625,118.6,118.61,1440000000.0
2007-10-26 08:02:00,118.61,118.625,118.605,118.61,1666200000.0
2007-10-26 08:03:00,118.61,118.625,118.6,118.62,1622300001.0
2007-10-26 08:04:00,118.615,118.635,118.59,118.635,1583500000.0
2007-10-26 08:05:00,118.635,118.655,118.63,118.645,1574800000.0
2007-10-26 08:06:00,118.645,118.655,118.63,118.635,1745400000.0
2007-10-26 08:07:00,118.635,118.65,118.62,118.625,1659000000.0
2007-10-26 08:08:00,118.625,118.645,118.605,118.635,1656700000.0
2007-10-26 08:09:00,118.635,118.655,118.615,118.625,1779900000.0
2007-10-26 08:10:00,118.63,118.68,118.615,118.675,1458200000.0
2007-10-26 08:11:00,118.675,118.715,118.655,118.705,1458600000.0
2007-10-26 08:12:00,118.705,118.715,118.66,118.685,1528800000.0
2007-10-26 08:13:00,118.685,118.73,118.685,118.725,1664700000.0
2007-10-26 08:14:00,118.725,118.725,118.705,118.705,1358800002.0
2007-10-26 08:15:00,118.705,118.75,118.705,118.75,1653400000.0
2007-10-26 08:16:00,118.75,118.76,118.705,118.71,1556200000.0
2007-10-26 08:17:00,118.705,118.735,118.695,118.725,1864800006.0
2007-10-26 08:18:00,118.725,118.745,118.715,118.73,1631800000.0
2007-10-26 08:19:00,118.735,118.765,118.705,118.745,1669700003.0
2007-10-26 08:20:00,118.745,118.765,118.725,118.735,1879700002.0
2007-10-26 08:21:00,118.75,118.75,118.725,118.735,1888100000.0
2007-10-26 08:22:00,118.735,118.745,118.695,118.72,1582900000.0
2007-10-26 08:23:00,118.705,118.73,118.705,118.705,1770800000.0
2007-10-26 08:24:00,118.72,118.73,118.695,118.695,1614100000.0
2007-10-26 08:25:00,118.695,118.73,118.695,118.73,1512700000.0
2007-10-26 08:26:00,118.73,118.73,118.685,118.69,1556500000.0
2007-10-26 08:27:00,118.69,118.69,118.65,118.655,1729800000.0
2007-10-26 08:28:00,118.655,118.685,118.655,118.665,1591000000.0
2007-10-26 08:29:00,118.665,118.74,118.655,118.715,1604500003.0
2007-10-26 08:30:00,118.705,118.775,118.665,118.77,1411300000.0
2007-10-26 08:31:00,118.77,118.795,118.75,118.77,1474400000.0
2007-10-26 08:32:00,118.77,118.85,118.765,118.825,1601900003.0
2007-10-26 08:33:00,118.825,118.845,118.765,118.785,1728200000.0
2007-10-26 08:34:00,118.785,118.79,118.755,118.765,1582800000.0
2007-10-26 08:35:00,118.765,118.825,118.765,118.815,1387000000.0
2007-10-26 08:36:00,118.815,118.82,118.795,118.815,1321400000.0
2007-10-26 08:37:00,118.815,118.85,118.785,118.805,1677900000.0
2007-10-26 08:38:00,118.795,118.895,118.795,118.865,1368100000.0
2007-10-26 08:39:00,118.865,118.885,118.835,118.835,1514999998.0
2007-10-26 08:40:00,118.835,118.855,118.775,118.85,1604700000.0
2007-10-26 08:41:00,118.85,118.855,118.805,118.81,1416600000.0
2007-10-26 08:42:00,118.815,118.815,118.715,118.765,1457699999.0
2007-10-26 08:43:00,118.765,118.805,118.765,118.795,1879900000.0
2007-10-26 08:44:00,118.795,118.89,118.775,118.855,1630400001.0
2007-10-26 08:45:00,118.865,118.88,118.845,118.845,1597400000.0
2007-10-26 08:46:00,118.845,118.845,118.73,118.735,1617600000.0
2007-10-26 08:47:00,118.73,118.745,118.715,118.745,1460900000.0
2007-10-26 08:48:00,118.745,118.745,118.675,118.71,1636699997.0
2007-10-26 08:49:00,118.71,118.795,118.71,118.785,1634800000.0
2007-10-26 08:50:00,118.79,118.825,118.785,118.825,1788600010.0
2007-10-26 08:51:00,118.815,118.825,118.795,118.795,1503200002.0
2007-10-26 08:52:00,118.795,118.795,118.755,118.755,1631100000.0
2007-10-26 08:53:00,118.755,118.81,118.745,118.805,1595800000.0
2007-10-26 08:54:00,118.805,118.84,118.785,118.825,1534200000.0
2007-10-26 08:55:00,118.825,118.825,118.79,118.795,1567200000.0
2007-10-26 08:56:00,118.795,118.795,118.77,118.77,1761200001.0
2007-10-26 08:57:00,118.77,118.795,118.765,118.79,1588800000.0
2007-10-26 08:58:00,118.79,118.835,118.79,118.815,1632800000.0
2007-10-26 08:59:00,118.815,118.815,118.785,118.8,1724000019.0
2007-10-26 09:00:00,118.8,118.81,118.755,118.81,1573700010.0
2007-10-26 09:01:00,118.81,118.815,118.775,118.805,1531500000.0
2007-10-26 09:02:00,118.81,118.82,118.785,118.815,1577400000.0
2007-10-26 09:03:00,118.815,118.89,118.81,118.855,1658300000.0
2007-10-26 09:04:00,118.855,118.87,118.825,118.835,1658500000.0
2007-10-26 09:05:00,118.835,118.84,118.82,118.835,1675800000.0
2007-10-26 09:06:00,118.835,118.84,118.79,118.795,1737600000.0
2007-10-26 09:07:00,118.795,118.805,118.785,118.785,1386600000.0
2007-10-26 09:08:00,118.775,118.785,118.735,118.775,1866900001.0
2007-10-26 09:09:00,118.775,118.78,118.755,118.755,1819400027.0
2007-10-26 09:10:00,118.75,118.78,118.75,118.78,632200000.0
2007-10-26 09:11:00,118.785,118.785,118.765,118.765,632200000.0
2007-10-26 09:12:00,118.765,118.785,118.765,118.765,1751600000.0
2007-10-26 09:13:00,118.765,118.795,118.755,118.79,1612600000.0
2007-10-26 09:14:00,118.79,118.795,118.765,118.78,1833500021.0
2007-10-26 09:15:00,118.785,118.795,118.765,118.765,1721800000.0
2007-10-26 09:16:00,118.765,118.855,118.75,118.845,1591200000.0
2007-10-26 09:17:00,118.845,118.845,118.785,118.81,1657099990.0
2007-10-26 09:18:00,118.81,118.835,118.81,118.815,1379300001.0
2007-10-26 09:19:00,118.825,118.835,118.815,118.83,1597199996.0
2007-10-26 09:20:00,118.83,118.845,118.825,118.845,1639200000.0
2007-10-26 09:21:00,118.845,118.845,118.815,118.83,1703400000.0
2007-10-26 09:22:00,118.83,118.845,118.815,118.835,1786499993.0
2007-10-26 09:23:00,118.835,118.865,118.835,118.865,1690300000.0
2007-10-26 09:24:00,118.87,118.96,118.865,118.925,1165000000.0
2007-10-26 09:25:00,118.925,118.935,118.855,118.855,1319699999.0
2007-10-26 09:26:00,118.86,118.86,118.775,118.795,1567600000.0
2007-10-26 09:27:00,118.795,118.825,118.775,118.805,1354000003.0
2007-10-26 09:28:00,118.795,118.825,118.785,118.82,1557200003.0
2007-10-26 09:29:00,118.82,118.82,118.79,118.79,1624400000.0
2007-10-26 09:30:00,118.79,118.81,118.78,118.78,1543200000.0
2007-10-26 09:31:00,118.78,118.79,118.755,118.775,1879899994.0
2007-10-26 09:32:00,118.775,118.785,118.775,118.785,1834900000.0
2007-10-26 09:33:00,118.785,118.805,118.78,118.805,1800300000.0
2007-10-26 09:34:00,118.805,118.815,118.775,118.785,1322600011.0
2007-10-26 09:35:00,118.785,118.835,118.785,118.805,1420300000.0
2007-10-26 09:36:00,118.805,118.825,118.775,118.775,1031200000.0
2007-10-26 09:37:00,118.775,118.8,118.745,118.79,1691000000.0
2007-10-26 09:38:00,118.79,118.795,118.765,118.78,1608800000.0
2007-10-26 09:39:00,118.78,118.79,118.755,118.765,1519200000.0
2007-10-26 09:40:00,118.765,118.825,118.765,118.825,1578400000.0
2007-10-26 09:41:00,118.825,118.855,118.825,118.835,1388900000.0
2007-10-26 09:42:00,118.835,118.84,118.815,118.815,1721600000.0
2007-10-26 09:43:00,118.815,118.825,118.795,118.8,1632200000.0
2007-10-26 09:44:00,118.8,118.845,118.785,118.845,1925800000.0
2007-10-26 09:45:00,118.845,118.85,118.825,118.845,1667400000.0
2007-10-26 09:46:00,118.845,118.855,118.835,118.85,1775000000.0
2007-10-26 09:47:00,118.85,118.85,118.815,118.815,1762000000.0
2007-10-26 09:48:00,118.815,118.835,118.815,118.82,1429600000.0
2007-10-26 09:49:00,118.825,118.855,118.82,118.855,1660200000.0
2007-10-26 09:50:00,118.855,118.93,118.855,118.895,1401000001.0
2007-10-26 09:51:00,118.895,118.895,118.835,118.875,1048400000.0
2007-10-26 09:52:00,118.875,118.915,118.855,118.895,1598900031.0
2007-10-26 09:53:00,118.895,118.905,118.885,118.905,1111800000.0
2007-10-26 09:54:00,118.905,118.935,118.865,118.885,1536700000.0
2007-10-26 09:55:00,118.88,118.88,118.815,118.825,1712700000.0
2007-10-26 09:56:00,118.835,118.845,118.825,118.835,1905200000.0
2007-10-26 09:57:00,118.835,118.845,118.835,118.845,1698400000.0
2007-10-26 09:58:00,118.845,118.91,118.825,118.905,1889300000.0
2007-10-26 09:59:00,118.905,118.91,118.89,118.895,1368200000.0
2007-10-26 10:00:00,118.895,118.925,118.89,118.91,1667100000.0
2007-10-26 10:01:00,118.91,118.945,118.895,118.945,1722000000.0
2007-10-26 10:02:00,118.945,118.945,118.88,118.885,1540000000.0
2007-10-26 10:03:00,118.88,118.935,118.88,118.925,1647600000.0
2007-10-26 10:04:00,118.925,118.935,118.915,118.925,1030400000.0
2007-10-26 10:05:00,118.925,118.93,118.865,118.865,1801700000.0
2007-10-26 10:06:00,118.865,118.885,118.865,118.865,1541400000.0
2007-10-26 10:07:00,118.865,118.875,118.855,118.865,1494000000.0
2007-10-26 10:08:00,118.865,118.875,118.825,118.825,1541399985.0
2007-10-26 10:09:00,118.825,118.905,118.825,118.885,1317099983.0
2007-10-26 10:10:00,118.885,118.895,118.86,118.865,963600000.0
2007-10-26 10:11:00,118.865,118.875,118.845,118.865,1133600000.0
2007-10-26 10:12:00,118.865,118.88,118.835,118.84,1296200000.0
2007-10-26 10:13:00,118.855,118.87,118.845,118.865,1249800000.0
2007-10-26 10:14:00,118.865,118.875,118.845,118.865,1631200000.0
2007-10-26 10:15:00,118.865,118.895,118.855,118.865,1338700000.0
2007-10-26 10:16:00,118.865,118.865,118.835,118.855,1404300000.0
2007-10-26 10:17:00,118.855,118.855,118.765,118.765,1969900000.0
2007-10-26 10:18:00,118.77,118.77,118.695,118.715,1412999998.0
2007-10-26 10:19:00,118.715,118.715,118.615,118.63,1594299986.0
2007-10-26 10:20:00,118.615,118.74,118.615,118.715,1223800001.0
2007-10-26 10:21:00,118.715,118.735,118.7,118.7,1369800000.0
2007-10-26 10:22:00,118.7,118.72,118.695,118.72,1387800000.0
2007-10-26 10:23:00,118.72,118.72,118.635,118.675,1852800000.0
2007-10-26 10:24:00,118.685,118.755,118.685,118.755,1312600000.0
2007-10-26 10:25:00,118.755,118.765,118.735,118.765,732500002.0
2007-10-26 10:26:00,118.765,118.775,118.755,118.765,1297799999.0
2007-10-26 10:27:00,118.765,118.81,118.755,118.785,1861200000.0
2007-10-26 10:28:00,118.79,118.805,118.765,118.785,1369499991.0
2007-10-26 10:29:00,118.785,118.825,118.785,118.815,1323499995.0
2007-10-26 10:30:00,118.815,118.815,118.735,118.745,1287499997.0
2007-10-26 10:31:00,118.745,118.795,118.735,118.795,1115200000.0
2007-10-26 10:32:00,118.795,118.815,118.785,118.795,1891200000.0
2007-10-26 10:33:00,118.795,118.825,118.785,118.815,1401500000.0
2007-10-26 10:34:00,118.815,118.875,118.785,118.865,891700002.0
2007-10-26 10:35:00,118.865,118.865,118.835,118.855,1308300000.0
2007-10-26 10:36:00,118.855,118.875,118.835,118.865,1596100031.0
2007-10-26 10:37:00,118.865,118.895,118.855,118.885,1538199999.0
2007-10-26 10:38:00,118.885,118.995,118.865,118.995,1246600000.0
2007-10-26 10:39:00,118.985,119.03,118.985,118.995,1532200000.0
2007-10-26 10:40:00,118.995,119.04,118.955,119.035,745800000.0
2007-10-26 10:41:00,119.035,119.07,119.025,119.025,1097200000.0
2007-10-26 10:42:00,119.025,119.035,118.905,118.94,1686400000.0
2007-10-26 10:43:00,118.94,118.94,118.905,118.925,1508200000.0
2007-10-26 10:44:00,118.925,118.925,118.845,118.86,1705399999.0
2007-10-26 10:45:00,118.86,118.895,118.855,118.895,1871400000.0
2007-10-26 10:46:00,118.895,118.895,118.875,118.875,1901800000.0
2007-10-26 10:47:00,118.875,118.895,118.865,118.89,1127800000.0
2007-10-26 10:48:00,118.89,118.89,118.855,118.88,1935000000.0
2007-10-26 10:49:00,118.88,118.91,118.875,118.905,1409600001.0
2007-10-26 10:50:00,118.895,118.905,118.865,118.895,1858500000.0
2007-10-26 10:51:00,118.895,118.905,118.875,118.88,1672300000.0
2007-10-26 10:52:00,118.88,118.88,118.835,118.85,1462400000.0
2007-10-26 10:53:00,118.85,118.88,118.845,118.845,1637800000.0
2007-10-26 10:54:00,118.845,118.845,118.815,118.82,1327800000.0
2007-10-26 10:55:00,118.82,118.825,118.775,118.805,1594600000.0
2007-10-26 10:56:00,118.805,118.84,118.805,118.84,1637200000.0
2007-10-26 10:57:00,118.84,118.885,118.835,118.865,1389800000.0
2007-10-26 10:58:00,118.865,118.885,118.855,118.885,1321899999.0
2007-10-26 10:59:00,118.885,118.89,118.875,118.88,1636800000.0
2007-10-26 11:00:00,118.88,118.91,118.845,118.855,1310400000.0
2007-10-26 11:01:00,118.865,118.875,118.85,118.855,1391000000.0
2007-10-26 11:02:00,118.855,118.88,118.825,118.84,1455900000.0
2007-10-26 11:03:00,118.84,118.855,118.805,118.825,1598000000.0
2007-10-26 11:04:00,118.825,118.84,118.795,118.805,1810600000.0
2007-10-26 11:05:00,118.805,118.87,118.805,118.845,1712900000.0
2007-10-26 11:06:00,118.855,118.875,118.835,118.865,1621199991.0
2007-10-26 11:07:00,118.875,118.875,118.855,118.875,1697700000.0
2007-10-26 11:08:00,118.875,118.885,118.835,118.865,1571400000.0
2007-10-26 11:09:00,118.865,118.885,118.865,118.875,1515800000.0
2007-10-26 11:10:00,118.875,118.88,118.865,118.875,1835000000.0
2007-10-26 11:11:00,118.875,118.88,118.855,118.865,1484700000.0
2007-10-26 11:12:00,118.865,118.895,118.86,118.865,1858400000.0
2007-10-26 11:13:00,118.86,118.955,118.86,118.945,1765100000.0
2007-10-26 11:14:00,118.955,119.135,118.945,119.095,1446600000.0
2007-10-26 11:15:00,119.095,119.145,119.065,119.07,1515500000.0
2007-10-26 11:16:00,119.07,119.07,119.015,119.015,1276600000.0
2007-10-26 11:17:00,119.015,119.025,118.98,118.985,769600000.0
2007-10-26 11:18:00,118.985,119.015,118.965,118.975,1172000000.0
2007-10-26 11:19:00,118.975,118.985,118.955,118.97,1591500000.0
2007-10-26 11:20:00,118.97,118.985,118.965,118.975,1500900010.0
2007-10-26 11:21:00,118.975,119.02,118.955,118.985,1726600028.0
2007-10-26 11:22:00,118.985,119.035,118.985,119.025,895000000.0
2007-10-26 11:23:00,119.025,119.065,119.015,119.06,628300000.0
2007-10-26 11:24:00,119.055,119.075,119.045,119.055,1058000000.0
2007-10-26 11:25:00,119.055,119.055,119.04,119.04,968100000.0
2007-10-26 11:26:00,119.045,119.045,119.005,119.035,1827000000.0
2007-10-26 11:27:00,119.035,119.07,119.035,119.065,1663600000.0
2007-10-26 11:28:00,119.065,119.085,119.055,119.08,1501600000.0
2007-10-26 11:29:00,119.085,119.185,119.065,119.175,1614900000.0
2007-10-26 11:30:00,119.175,119.265,119.175,119.195,1222000000.0
2007-10-26 11:31:00,119.195,119.195,119.115,119.155,1427700000.0
2007-10-26 11:32:00,119.155,119.175,119.095,119.105,1214100000.0
2007-10-26 11:33:00,119.105,119.105,119.085,119.085,1102400000.0
2007-10-26 11:34:00,119.075,119.09,119.035,119.035,1511700001.0
2007-10-26 11:35:00,119.04,119.065,119.03,119.055,1111000000.0
2007-10-26 11:36:00,119.055,119.055,119.03,119.035,1329200000.0
2007-10-26 11:37:00,119.04,119.04,118.955,118.985,1200300000.0
2007-10-26 11:38:00,118.985,119.02,118.985,119.02,1707800000.0
2007-10-26 11:39:00,119.02,119.025,118.995,119.005,1762200000.0
2007-10-26 11:40:00,119.005,119.025,118.995,119.005,1616000000.0
2007-10-26 11:41:00,119.005,119.055,118.995,118.995,1473000000.0
2007-10-26 11:42:00,118.995,118.995,118.945,118.975,1417300000.0
2007-10-26 11:43:00,118.975,118.985,118.935,118.935,1329100000.0
2007-10-26 11:44:00,118.935,118.97,118.93,118.97,1667100000.0
2007-10-26 11:45:00,118.97,118.97,118.935,118.945,1781500005.0
2007-10-26 11:46:00,118.945,118.945,118.905,118.915,944400000.0
2007-10-26 11:47:00,118.915,118.925,118.895,118.9,1978900005.0
2007-10-26 11:48:00,118.9,118.915,118.885,118.915,1622500000.0
2007-10-26 11:49:00,118.915,118.96,118.905,118.945,1678000022.0
2007-10-26 11:50:00,118.945,118.945,118.895,118.925,1669600005.0
2007-10-26 11:51:00,118.925,118.955,118.925,118.955,944700000.0
2007-10-26 11:52:00,118.955,118.965,118.935,118.965,1187600000.0
2007-10-26 11:53:00,118.965,118.975,118.965,118.965,740800000.0
2007-10-26 11:54:00,118.965,118.985,118.96,118.965,1463200000.0
2007-10-26 11:55:00,118.965,118.97,118.935,118.94,1587400000.0
2007-10-26 11:56:00,118.94,118.96,118.925,118.935,1567000000.0
2007-10-26 11:57:00,118.935,118.94,118.91,118.91,1765800000.0
2007-10-26 11:58:00,118.91,118.93,118.875,118.905,1211700000.0
2007-10-26 11:59:00,118.905,118.935,118.905,118.905,1445700000.0
2007-10-26 12:00:00,118.905,118.915,118.895,118.9,1546400000.0
2007-10-26 12:01:00,118.9,118.945,118.9,118.935,909800000.0
2007-10-26 12:02:00,118.935,118.955,118.935,118.935,1337600000.0
2007-10-26 12:03:00,118.935,118.935,118.925,118.925,934000000.0
2007-10-26 12:04:00,118.92,118.92,118.905,118.92,601500000.0
2007-10-26 12:05:00,118.92,118.955,118.905,118.945,1240400000.0
2007-10-26 12:06:00,118.945,118.995,118.945,118.995,966000000.0
2007-10-26 12:07:00,118.995,119.005,118.985,118.985,1732800000.0
2007-10-26 12:08:00,118.985,119.025,118.985,119.005,1609600000.0
2007-10-26 12:09:00,119.005,119.015,118.995,118.995,949600000.0
2007-10-26 12:10:00,118.995,118.995,118.915,118.965,1137800000.0
2007-10-26 12:11:00,118.965,119.075,118.945,119.06,1644400000.0
2007-10-26 12:12:00,119.06,119.065,118.995,119.005,1060000000.0
2007-10-26 12:13:00,119.005,119.02,118.98,118.995,1311900000.0
2007-10-26 12:14:00,118.995,119.0,118.98,118.99,1117600000.0
2007-10-26 12:15:00,118.99,119.005,118.945,118.955,854000000.0
2007-10-26 12:16:00,118.955,119.005,118.935,118.935,796800000.0
2007-10-26 12:17:00,118.935,119.0,118.915,118.99,1254500000.0
2007-10-26 12:18:00,118.99,118.99,118.945,118.955,1478000001.0
2007-10-26 12:19:00,118.955,118.965,118.955,118.965,1468800000.0
2007-10-26 12:20:00,118.965,118.975,118.945,118.965,1566400000.0
2007-10-26 12:21:00,118.955,118.975,118.915,118.92,1334800000.0
2007-10-26 12:22:00,118.92,118.93,118.875,118.9,1460000000.0
2007-10-26 12:23:00,118.885,118.9,118.855,118.875,1627500000.0
2007-10-26 12:24:00,118.875,118.905,118.875,118.9,1050200000.0
2007-10-26 12:25:00,118.9,118.91,118.865,118.87,1587100000.0
2007-10-26 12:26:00,118.87,118.925,118.865,118.91,1715100000.0
2007-10-26 12:27:00,118.91,118.945,118.91,118.945,1872000000.0
2007-10-26 12:28:00,118.965,118.985,118.955,118.98,1489600000.0
2007-10-26 12:29:00,118.98,118.985,118.955,118.975,1562400000.0
2007-10-26 12:30:00,118.975,118.995,118.965,118.97,1501600000.0
2007-10-26 12:31:00,118.97,118.985,118.945,118.945,1558700000.0
2007-10-26 12:32:00,118.945,118.955,118.83,118.86,1635000000.0
2007-10-26 12:33:00,118.86,118.875,118.84,118.855,1405100000.0
2007-10-26 12:34:00,118.855,118.865,118.825,118.83,1527400000.0
2007-10-26 12:35:00,118.83,118.855,118.825,118.84,1344700000.0
2007-10-26 12:36:00,118.84,118.865,118.835,118.865,1529700000.0
2007-10-26 12:37:00,118.865,118.87,118.825,118.835,1420800000.0
2007-10-26 12:38:00,118.835,118.84,118.74,118.79,1555600000.0
2007-10-26 12:39:00,118.79,118.81,118.775,118.81,1532000000.0
2007-10-26 12:40:00,118.81,118.85,118.8,118.85,1435200000.0
2007-10-26 12:41:00,118.85,118.875,118.845,118.845,1326900000.0
2007-10-26 12:42:00,118.845,118.85,118.835,118.84,1698900000.0
2007-10-26 12:43:00,118.84,118.845,118.83,118.835,1259200000.0
2007-10-26 12:44:00,118.835,118.85,118.815,118.845,1472900000.0
2007-10-26 12:45:00,118.845,118.87,118.835,118.855,1450800000.0
2007-10-26 12:46:00,118.85,118.85,118.825,118.835,1691200000.0
2007-10-26 12:47:00,118.835,118.845,118.815,118.825,1528800000.0
2007-10-26 12:48:00,118.825,118.85,118.82,118.835,1510800000.0
2007-10-26 12:49:00,118.84,118.885,118.84,118.875,1056800000.0
2007-10-26 12:50:00,118.875,118.885,118.845,118.855,1248400000.0
2007-10-26 12:51:00,118.855,118.865,118.845,118.855,1480800000.0
2007-10-26 12:52:00,118.845,118.845,118.825,118.835,1127200000.0
2007-10-26 12:53:00,118.835,118.875,118.835,118.85,1318000000.0
2007-10-26 12:54:00,118.85,118.85,118.815,118.835,1017200000.0
2007-10-26 12:55:00,118.835,118.855,118.815,118.815,1259600000.0
2007-10-26 12:56:00,118.815,118.83,118.805,118.825,1790100029.0
2007-10-26 12:57:00,118.825,118.845,118.815,118.825,903600000.0
2007-10-26 12:58:00,118.825,118.855,118.825,118.855,961200000.0
2007-10-26 12:59:00,118.855,118.925,118.85,118.925,808400000.0
2007-10-26 13:00:00,118.925,118.96,118.915,118.935,1324000000.0
2007-10-26 13:01:00,118.935,118.955,118.935,118.945,1590400000.0
2007-10-26 13:02:00,118.94,118.94,118.88,118.88,1272700000.0
2007-10-26 13:03:00,118.865,118.895,118.865,118.88,1272700000.0
2007-10-26 13:04:00,118.88,118.89,118.87,118.89,1490500000.0
2007-10-26 13:05:00,118.895,118.935,118.89,118.935,1787600000.0
2007-10-26 13:06:00,118.935,118.985,118.925,118.985,1353100000.0
2007-10-26 13:07:00,118.985,119.005,118.96,118.97,1607600000.0
2007-10-26 13:08:00,118.97,118.99,118.955,118.965,1445900000.0
2007-10-26 13:09:00,118.975,119.0,118.935,118.985,1338800000.0
2007-10-26 13:10:00,118.985,119.025,118.985,118.995,1629799998.0
2007-10-26 13:11:00,118.995,119.035,118.985,119.025,1382400000.0
2007-10-26 13:12:00,119.025,119.025,118.995,118.995,1364400000.0
2007-10-26 13:13:00,118.995,119.015,118.985,118.995,1398400000.0
2007-10-26 13:14:00,119.0,119.015,119.0,119.0,1236000000.0
2007-10-26 13:15:00,119.0,119.01,118.995,118.995,1584000000.0
2007-10-26 13:16:00,118.995,118.995,118.955,118.975,1642800000.0
2007-10-26 13:17:00,118.965,118.975,118.945,118.945,1404100000.0
2007-10-26 13:18:00,118.945,118.955,118.92,118.92,1255500000.0
2007-10-26 13:19:00,118.92,118.92,118.855,118.89,1053200000.0
2007-10-26 13:20:00,118.89,118.895,118.865,118.875,1393400000.0
2007-10-26 13:21:00,118.885,118.895,118.835,118.835,1468800000.0
2007-10-26 13:22:00,118.83,118.83,118.8,118.815,718400000.0
2007-10-26 13:23:00,118.815,118.825,118.795,118.8,805100000.0
2007-10-26 13:24:00,118.8,118.855,118.795,118.845,1154800000.0
2007-10-26 13:25:00,118.845,118.855,118.835,118.845,1316000000.0
2007-10-26 13:26:00,118.835,118.91,118.835,118.875,1264000000.0
2007-10-26 13:27:00,118.875,118.895,118.85,118.895,1367300000.0
2007-10-26 13:28:00,118.895,118.905,118.865,118.875,1485000000.0
2007-10-26 13:29:00,118.875,118.88,118.815,118.845,1828100000.0
2007-10-26 13:30:00,118.855,118.895,118.845,118.875,1517400000.0
2007-10-26 13:31:00,118.865,118.875,118.84,118.84,1734200000.0
2007-10-26 13:32:00,118.84,118.845,118.795,118.805,1434000000.0
2007-10-26 13:33:00,118.805,118.81,118.795,118.805,1614400000.0
2007-10-26 13:34:00,118.805,118.825,118.77,118.81,1313000000.0
2007-10-26 13:35:00,118.81,118.85,118.795,118.815,1023600000.0
2007-10-26 13:36:00,118.815,118.855,118.815,118.84,1624200000.0
2007-10-26 13:37:00,118.84,118.855,118.815,118.815,1595000000.0
2007-10-26 13:38:00,118.815,118.835,118.8,118.83,1331200000.0
2007-10-26 13:39:00,118.835,118.835,118.815,118.83,1345100000.0
2007-10-26 13:40:00,118.83,118.845,118.755,118.81,1405800000.0
2007-10-26 13:41:00,118.81,118.825,118.745,118.785,1787400000.0
2007-10-26 13:42:00,118.785,118.805,118.775,118.775,1613600000.0
2007-10-26 13:43:00,118.775,118.795,118.77,118.78,1736000000.0
2007-10-26 13:44:00,118.78,118.785,118.77,118.775,1584800000.0
2007-10-26 13:45:00,118.775,118.805,118.775,118.8,1645600000.0
2007-10-26 13:46:00,118.8,118.8,118.755,118.76,1840600000.0
2007-10-26 13:47:00,118.755,118.765,118.715,118.755,1210000000.0
2007-10-26 13:48:00,118.755,118.795,118.72,118.755,1540700001.0
2007-10-26 13:49:00,118.755,118.765,118.685,118.685,1745700010.0
2007-10-26 13:50:00,118.685,118.715,118.685,118.705,1680800000.0
2007-10-26 13:51:00,118.705,118.735,118.705,118.725,875900000.0
2007-10-26 13:52:00,118.725,118.725,118.695,118.695,1489600000.0
2007-10-26 13:53:00,118.695,118.71,118.665,118.685,1369600000.0
2007-10-26 13:54:00,118.685,118.695,118.665,118.675,1570400000.0
2007-10-26 13:55:00,118.675,118.685,118.675,118.675,1120800000.0
2007-10-26 13:56:00,118.675,118.695,118.66,118.68,1289600000.0
2007-10-26 13:57:00,118.68,118.705,118.655,118.67,1737200000.0
2007-10-26 13:58:00,118.675,118.68,118.655,118.665,2121700001.0
2007-10-26 13:59:00,118.665,118.67,118.615,118.645,1835600006.0
2007-10-26 14:00:00,118.645,118.655,118.565,118.575,1386000000.0
2007-10-26 14:01:00,118.575,118.635,118.555,118.635,918800000.0
2007-10-26 14:02:00,118.635,118.705,118.615,118.675,1367800002.0
2007-10-26 14:03:00,118.675,118.675,118.615,118.615,1474500000.0
2007-10-26 14:04:00,118.615,118.68,118.615,118.675,921000000.0
2007-10-26 14:05:00,118.665,118.675,118.615,118.665,1835500000.0
2007-10-26 14:06:00,118.665,118.725,118.655,118.725,1399600000.0
2007-10-26 14:07:00,118.725,118.735,118.705,118.715,1288400000.0
2007-10-26 14:08:00,118.715,118.745,118.71,118.735,1070000000.0
2007-10-26 14:09:00,118.735,118.755,118.715,118.75,1261700000.0
2007-10-26 14:10:00,118.75,118.79,118.745,118.785,1765900000.0
2007-10-26 14:11:00,118.785,118.835,118.775,118.82,1465900021.0
2007-10-26 14:12:00,118.815,118.855,118.805,118.835,1309900000.0
2007-10-26 14:13:00,118.835,118.865,118.795,118.865,1142100002.0
2007-10-26 14:14:00,118.865,118.975,118.855,118.935,1021400001.0
2007-10-26 14:15:00,118.935,118.945,118.845,118.845,1478600000.0
2007-10-26 14:16:00,118.845,118.885,118.835,118.88,1394800000.0
2007-10-26 14:17:00,118.88,118.905,118.85,118.88,1425600000.0
2007-10-26 14:18:00,118.88,118.915,118.855,118.9,1558400000.0
2007-10-26 14:19:00,118.9,118.91,118.875,118.885,1365800000.0
2007-10-26 14:20:00,118.895,118.93,118.875,118.91,1363500000.0
2007-10-26 14:21:00,118.91,118.935,118.825,118.845,1392700000.0
2007-10-26 14:22:00,118.845,118.875,118.825,118.855,1512900000.0
2007-10-26 14:23:00,118.865,118.865,118.795,118.805,1749000000.0
2007-10-26 14:24:00,118.81,118.87,118.805,118.85,1718000000.0
2007-10-26 14:25:00,118.85,118.855,118.825,118.825,1339400000.0
2007-10-26 14:26:00,118.835,118.855,118.825,118.85,1249700000.0
2007-10-26 14:27:00,118.85,118.87,118.835,118.85,1455100000.0
2007-10-26 14:28:00,118.85,118.855,118.82,118.825,1371800000.0
2007-10-26 14:29:00,118.825,118.87,118.815,118.845,1425800001.0
2007-10-26 14:30:00,118.845,118.865,118.795,118.83,1453400000.0
2007-10-26 14:31:00,118.83,118.85,118.815,118.825,1403200000.0
2007-10-26 14:32:00,118.825,118.85,118.82,118.84,1417600000.0
2007-10-26 14:33:00,118.84,118.92,118.84,118.92,1420000000.0
2007-10-26 14:34:00,118.92,118.92,118.795,118.8,1334300000.0
2007-10-26 14:35:00,118.8,118.845,118.795,118.825,1419100000.0
2007-10-26 14:36:00,118.825,118.855,118.805,118.845,1661000000.0
2007-10-26 14:37:00,118.845,118.85,118.815,118.835,1499600000.0
2007-10-26 14:38:00,118.845,118.845,118.825,118.825,1144000000.0
2007-10-26 14:39:00,118.825,118.845,118.815,118.825,1365600000.0
2007-10-26 14:40:00,118.825,118.835,118.785,118.805,1318200000.0
2007-10-26 14:41:00,118.805,118.825,118.795,118.815,1676700000.0
2007-10-26 14:42:00,118.815,118.82,118.775,118.775,1794000000.0
2007-10-26 14:43:00,118.775,118.785,118.765,118.785,1519200000.0
2007-10-26 14:44:00,118.785,118.825,118.765,118.775,1571000002.0
2007-10-26 14:45:00,118.785,118.825,118.755,118.805,921700000.0
2007-10-26 14:46:00,118.81,118.825,118.795,118.825,756100000.0
2007-10-26 14:47:00,118.825,118.835,118.815,118.835,1728800000.0
2007-10-26 14:48:00,118.835,118.835,118.785,118.79,1236600000.0
2007-10-26 14:49:00,118.79,118.815,118.785,118.815,1602800000.0
2007-10-26 14:50:00,118.82,118.895,118.815,118.85,1519700000.0
2007-10-26 14:51:00,118.85,118.885,118.84,118.855,1397200000.0
2007-10-26 14:52:00,118.855,118.855,118.785,118.81,1268400000.0
2007-10-26 14:53:00,118.81,118.82,118.76,118.78,1406400000.0
2007-10-26 14:54:00,118.78,118.795,118.755,118.765,1390400000.0
2007-10-26 14:55:00,118.765,118.77,118.74,118.74,1741200000.0
2007-10-26 14:56:00,118.74,118.765,118.715,118.72,1310000000.0
2007-10-26 14:57:00,118.72,118.735,118.705,118.72,1207200000.0
2007-10-26 14:58:00,118.725,118.745,118.695,118.725,1327500000.0
2007-10-26 14:59:00,118.725,118.725,118.695,118.725,546000000.0
2007-10-26 15:00:00,118.725,118.745,118.715,118.725,898400000.0
2007-10-26 15:01:00,118.725,118.725,118.695,118.715,620400000.0
2007-10-26 15:02:00,118.725,118.725,118.655,118.655,1285400000.0
2007-10-26 15:03:00,118.655,118.685,118.655,118.675,1676000000.0
2007-10-26 15:04:00,118.675,118.725,118.675,118.695,1445100000.0
2007-10-26 15:05:00,118.695,118.705,118.675,118.695,718800000.0
2007-10-26 15:06:00,118.69,118.725,118.685,118.715,1702000000.0
2007-10-26 15:07:00,118.715,118.735,118.705,118.705,1482000000.0
2007-10-26 15:08:00,118.705,118.715,118.695,118.7,1991400000.0
2007-10-26 15:09:00,118.7,118.715,118.685,118.7,1717600000.0
2007-10-26 15:10:00,118.705,118.74,118.7,118.73,1370100000.0
2007-10-26 15:11:00,118.73,118.815,118.73,118.785,1257300000.0
2007-10-26 15:12:00,118.785,118.795,118.775,118.795,1300000000.0
2007-10-26 15:13:00,118.795,118.815,118.785,118.805,1138100000.0
2007-10-26 15:14:00,118.795,118.805,118.775,118.785,1553300000.0
2007-10-26 15:15:00,118.78,118.785,118.745,118.745,1415600000.0
2007-10-26 15:16:00,118.745,118.77,118.735,118.745,1118800000.0
2007-10-26 15:17:00,118.74,118.77,118.735,118.76,1472000000.0
2007-10-26 15:18:00,118.76,118.775,118.735,118.74,1559700000.0
2007-10-26 15:19:00,118.74,118.765,118.725,118.755,1501900000.0
2007-10-26 15:20:00,118.755,118.77,118.725,118.755,1573600000.0
2007-10-26 15:21:00,118.755,118.775,118.745,118.755,2028500000.0
2007-10-26 15:22:00,118.755,118.765,118.735,118.745,676200000.0
2007-10-26 15:23:00,118.745,118.745,118.7,118.7,1139700000.0
2007-10-26 15:24:00,118.695,118.735,118.695,118.695,1393000000.0
2007-10-26 15:25:00,118.695,118.72,118.675,118.69,1049100000.0
2007-10-26 15:26:00,118.69,118.695,118.66,118.675,887600000.0
2007-10-26 15:27:00,118.675,118.675,118.6,118.6,1270000001.0
2007-10-26 15:28:00,118.595,118.675,118.58,118.665,1194000000.0
2007-10-26 15:29:00,118.67,118.67,118.605,118.625,1344800000.0
2007-10-26 15:30:00,118.625,118.645,118.605,118.625,883100000.0
2007-10-26 15:31:00,118.65,118.69,118.64,118.69,187200000.0
2007-10-26 15:32:00,118.705,118.705,118.695,118.7,187200000.0
2007-10-26 15:33:00,118.7,118.73,118.69,118.725,1278900000.0
2007-10-26 15:34:00,118.725,118.725,118.685,118.715,1594400000.0
2007-10-26 15:35:00,118.715,118.72,118.655,118.665,1111300000.0
2007-10-26 15:36:00,118.665,118.705,118.655,118.685,1282500000.0
2007-10-26 15:37:00,118.685,118.74,118.675,118.675,1144400000.0
2007-10-26 15:38:00,118.675,118.735,118.675,118.7,1023300000.0
2007-10-26 15:39:00,118.7,118.725,118.665,118.695,1558600003.0
2007-10-26 15:40:00,118.695,118.735,118.695,118.695,1413000000.0
2007-10-26 15:41:00,118.69,118.73,118.675,118.715,1319200000.0
2007-10-26 15:42:00,118.715,118.72,118.675,118.695,1216400000.0
2007-10-26 15:43:00,118.695,118.695,118.67,118.685,1090400000.0
2007-10-26 15:44:00,118.685,118.685,118.645,118.665,976000000.0
2007-10-26 15:45:00,118.665,118.67,118.625,118.645,955300000.0
2007-10-26 15:46:00,118.645,118.655,118.605,118.61,1425200000.0
2007-10-26 15:47:00,118.61,118.665,118.605,118.645,1405900000.0
2007-10-26 15:48:00,118.645,118.685,118.635,118.64,1185200000.0
2007-10-26 15:49:00,118.64,118.645,118.625,118.625,1627600000.0
2007-10-26 15:50:00,118.625,118.645,118.605,118.625,1076800000.0
2007-10-26 15:51:00,118.625,118.625,118.595,118.595,1280800000.0
2007-10-26 15:52:00,118.595,118.605,118.565,118.605,1228000000.0
2007-10-26 15:53:00,118.595,118.605,118.585,118.595,1292300000.0
2007-10-26 15:54:00,118.595,118.615,118.585,118.585,1372800000.0
2007-10-26 15:55:00,118.585,118.595,118.575,118.595,1519600000.0
2007-10-26 15:56:00,118.595,118.6,118.565,118.575,918800000.0
2007-10-26 15:57:00,118.575,118.615,118.575,118.605,1557200000.0
2007-10-26 15:58:00,118.605,118.675,118.595,118.675,965600000.0
2007-10-26 15:59:00,118.675,118.685,118.645,118.665,594400000.0
2007-10-26 16:00:00,118.665,118.705,118.625,118.675,819200000.0
2007-10-26 16:01:00,118.675,118.675,118.595,118.66,1076200000.0
2007-10-26 16:02:00,118.66,118.67,118.585,118.64,1618500003.0
2007-10-26 16:03:00,118.64,118.645,118.6,118.605,1355200000.0
2007-10-26 16:04:00,118.6,118.625,118.575,118.625,1143600000.0
2007-10-26 16:05:00,118.625,118.65,118.605,118.64,1528000000.0
2007-10-26 16:06:00,118.635,118.685,118.635,118.635,958000000.0
2007-10-26 16:07:00,118.635,118.665,118.595,118.635,1593600000.0
2007-10-26 16:08:00,118.635,118.655,118.625,118.645,1095600000.0
2007-10-26 16:09:00,118.645,118.665,118.615,118.665,1232000000.0
2007-10-26 16:10:00,118.665,118.675,118.645,118.655,1175400000.0
2007-10-26 16:11:00,118.655,118.745,118.635,118.745,1129300000.0
2007-10-26 16:12:00,118.745,118.755,118.735,118.745,1696400000.0
2007-10-26 16:13:00,118.745,118.76,118.725,118.735,1291600000.0
2007-10-26 16:14:00,118.735,118.735,118.705,118.725,1422800000.0
2007-10-26 16:15:00,118.725,118.755,118.725,118.745,1607400000.0
2007-10-26 16:16:00,118.745,118.775,118.735,118.765,1267000000.0
2007-10-26 16:17:00,118.765,118.835,118.765,118.775,1687900001.0
2007-10-26 16:18:00,118.775,118.805,118.735,118.805,1462100000.0
2007-10-26 16:19:00,118.805,118.805,118.735,118.755,1217799999.0
2007-10-26 16:20:00,118.755,118.8,118.755,118.775,1358000000.0
2007-10-26 16:21:00,118.775,118.805,118.735,118.74,1468800000.0
2007-10-26 16:22:00,118.74,118.755,118.735,118.745,1556000000.0
2007-10-26 16:23:00,118.745,118.745,118.685,118.725,1234800000.0
2007-10-26 16:24:00,118.725,118.795,118.715,118.765,522000000.0
2007-10-26 16:25:00,118.775,118.785,118.735,118.735,896800000.0
2007-10-26 16:26:00,118.735,118.775,118.715,118.715,1281600000.0
2007-10-26 16:27:00,118.715,118.755,118.705,118.725,1008900000.0
2007-10-26 16:28:00,118.725,118.725,118.685,118.715,1131900004.0
2007-10-26 16:29:00,118.715,118.765,118.715,118.755,1035600000.0
2007-10-26 16:30:00,118.755,118.775,118.745,118.745,1132800000.0
2007-10-26 16:31:00,118.745,118.745,118.725,118.735,1152000000.0
2007-10-26 16:32:00,118.735,118.745,118.715,118.74,1617800002.0
2007-10-26 16:33:00,118.735,118.745,118.67,118.695,521600000.0
2007-10-26 16:34:00,118.695,118.735,118.695,118.73,457700000.0
2007-10-26 16:35:00,118.725,118.755,118.715,118.745,1629100000.0
2007-10-26 16:36:00,118.735,118.755,118.705,118.715,1140400000.0
2007-10-26 16:37:00,118.715,118.755,118.695,118.72,1584000000.0
2007-10-26 16:38:00,118.725,118.725,118.675,118.715,1010800000.0
2007-10-26 16:39:00,118.715,118.715,118.675,118.705,706900000.0
2007-10-26 16:40:00,118.705,118.715,118.67,118.67,745200000.0
2007-10-26 16:41:00,118.66,118.67,118.56,118.605,1247100000.0
2007-10-26 16:42:00,118.605,118.66,118.595,118.625,1025500000.0
2007-10-26 16:43:00,118.625,118.635,118.575,118.585,1091900003.0
2007-10-26 16:44:00,118.6,118.615,118.575,118.59,1272500000.0
2007-10-26 16:45:00,118.6,118.605,118.565,118.605,1106100000.0
2007-10-26 16:46:00,118.605,118.66,118.575,118.655,1114000000.0
2007-10-26 16:47:00,118.655,118.685,118.655,118.66,1606400000.0
2007-10-26 16:48:00,118.665,118.685,118.655,118.675,996000000.0
2007-10-26 16:49:00,118.675,118.725,118.665,118.685,1014400000.0
2007-10-26 16:50:00,118.685,118.7,118.625,118.7,1158000000.0
2007-10-26 16:51:00,118.7,118.705,118.645,118.685,1313800001.0
2007-10-26 16:52:00,118.685,118.695,118.63,118.64,894400000.0
2007-10-26 16:53:00,118.64,118.645,118.595,118.625,1274000000.0
2007-10-26 16:54:00,118.625,118.63,118.59,118.59,1045200000.0
2007-10-26 16:55:00,118.59,118.615,118.585,118.61,1539100000.0
2007-10-26 16:56:00,118.605,118.635,118.605,118.63,1470800000.0
2007-10-26 16:57:00,118.63,118.645,118.595,118.625,1542400000.0
2007-10-26 16:58:00,118.625,118.635,118.595,118.6,1473200000.0
2007-10-26 16:59:00,118.6,118.665,118.6,118.66,1405200000.0
2007-10-26 17:00:00,118.66,118.675,118.615,118.625,1306300001.0
2007-10-26 17:01:00,118.625,118.665,118.615,118.65,1359200000.0
2007-10-26 17:02:00,118.65,118.655,118.625,118.655,1822600000.0
2007-10-26 17:03:00,118.655,118.675,118.64,118.675,794800000.0
2007-10-26 17:04:00,118.675,118.725,118.675,118.705,1038900000.0
2007-10-26 17:05:00,118.705,118.73,118.695,118.705,1323000000.0
2007-10-26 17:06:00,118.705,118.735,118.705,118.725,1409600000.0
2007-10-26 17:07:00,118.725,118.735,118.685,118.735,709200000.0
2007-10-26 17:08:00,118.735,118.775,118.725,118.765,845600000.0
2007-10-26 17:09:00,118.765,118.765,118.71,118.735,1292300000.0
2007-10-26 17:10:00,118.735,118.75,118.73,118.745,1616000000.0
2007-10-26 17:11:00,118.745,118.76,118.735,118.75,1306800000.0
2007-10-26 17:12:00,118.75,118.795,118.745,118.775,908100000.0
2007-10-26 17:13:00,118.775,118.805,118.765,118.775,577600000.0
2007-10-26 17:14:00,118.775,118.775,118.745,118.745,636400000.0
2007-10-26 17:15:00,118.745,118.765,118.725,118.75,1705200000.0
2007-10-26 17:16:00,118.75,118.765,118.735,118.735,1157200000.0
2007-10-26 17:17:00,118.735,118.735,118.715,118.725,1578300015.0
2007-10-26 17:18:00,118.725,118.725,118.705,118.72,1650100000.0
2007-10-26 17:19:00,118.72,118.725,118.695,118.695,1584700000.0
2007-10-26 17:20:00,118.695,118.715,118.675,118.675,1214300000.0
2007-10-26 17:21:00,118.675,118.675,118.635,118.635,1064400000.0
2007-10-26 17:22:00,118.635,118.645,118.55,118.6,1328400000.0
2007-10-26 17:23:00,118.6,118.605,118.555,118.585,1480700000.0
2007-10-26 17:24:00,118.585,118.605,118.57,118.6,1396400000.0
2007-10-26 17:25:00,118.6,118.6,118.575,118.59,1528400000.0
2007-10-26 17:26:00,118.59,118.62,118.575,118.59,1503700001.0
2007-10-26 17:27:00,118.59,118.62,118.59,118.605,1399900000.0
2007-10-26 17:28:00,118.605,118.61,118.565,118.605,1720500000.0
2007-10-26 17:29:00,118.605,118.605,118.575,118.58,1376600000.0
2007-10-26 17:30:00,118.575,118.605,118.575,118.6,1422000000.0
2007-10-26 17:31:00,118.6,118.605,118.585,118.6,1495600000.0
2007-10-26 17:32:00,118.6,118.6,118.575,118.59,1598900000.0
2007-10-26 17:33:00,118.59,118.595,118.575,118.595,1703200000.0
2007-10-26 17:34:00,118.595,118.595,118.575,118.575,1788400000.0
2007-10-26 17:35:00,118.575,118.615,118.575,118.605,1505200000.0
2007-10-26 17:36:00,118.61,118.61,118.595,118.605,1484000000.0
2007-10-26 17:37:00,118.605,118.605,118.555,118.565,1512800000.0
2007-10-26 17:38:00,118.565,118.6,118.555,118.6,1355800000.0
2007-10-26 17:39:00,118.6,118.6,118.585,118.585,1446400000.0
2007-10-26 17:40:00,118.585,118.6,118.555,118.56,1486200000.0
2007-10-26 17:41:00,118.56,118.57,118.545,118.565,1492600000.0
2007-10-26 17:42:00,118.555,118.58,118.535,118.56,1392500000.0
2007-10-26 17:43:00,118.56,118.59,118.55,118.59,1511600000.0
2007-10-26 17:44:00,118.59,118.59,118.55,118.56,1458000000.0
2007-10-26 17:45:00,118.56,118.59,118.555,118.59,1462000000.0
2007-10-26 17:46:00,118.59,118.605,118.58,118.595,1556400000.0
2007-10-26 17:47:00,118.595,118.605,118.575,118.6,1520800000.0
2007-10-26 17:48:00,118.6,118.615,118.595,118.6,1433600000.0
2007-10-26 17:49:00,118.595,118.595,118.575,118.585,1584100000.0
2007-10-26 17:50:00,118.575,118.605,118.565,118.605,1540100004.0
2007-10-26 17:51:00,118.605,118.605,118.565,118.59,1462000000.0
2007-10-26 17:52:00,118.59,118.605,118.565,118.59,1387300000.0
2007-10-26 17:53:00,118.59,118.6,118.59,118.59,1506800000.0
2007-10-26 17:54:00,118.59,118.595,118.565,118.565,1513200000.0
2007-10-26 17:55:00,118.565,118.59,118.555,118.58,1509500000.0
2007-10-26 17:56:00,118.58,118.59,118.57,118.59,1488000000.0
2007-10-26 17:57:00,118.59,118.595,118.575,118.575,1620900000.0
2007-10-26 17:58:00,118.575,118.59,118.555,118.555,1556600000.0
2007-10-26 17:59:00,118.555,118.555,118.505,118.505,1664400001.0
2007-10-26 18:00:00,118.505,118.505,118.465,118.5,1486000000.0
2007-10-26 18:01:00,118.5,118.505,118.485,118.5,1643600000.0
2007-10-26 18:02:00,118.5,118.515,118.485,118.495,1645400012.0
2007-10-26 18:03:00,118.495,118.495,118.475,118.49,1433200000.0
2007-10-26 18:04:00,118.49,118.495,118.465,118.465,1567100001.0
2007-10-26 18:05:00,118.465,118.495,118.465,118.465,1614000000.0
2007-10-26 18:06:00,118.465,118.475,118.445,118.445,940800000.0
2007-10-26 18:07:00,118.445,118.445,118.365,118.365,1074600000.0
2007-10-26 18:08:00,118.365,118.38,118.355,118.38,1718000011.0
2007-10-26 18:09:00,118.38,118.385,118.365,118.385,1812000000.0
2007-10-26 18:10:00,118.385,118.435,118.385,118.425,1348100000.0
2007-10-26 18:11:00,118.425,118.43,118.415,118.415,1545600000.0
2007-10-26 18:12:00,118.415,118.42,118.395,118.395,1577400009.0
2007-10-26 18:13:00,118.395,118.425,118.395,118.425,1510900005.0
2007-10-26 18:14:00,118.425,118.435,118.425,118.435,575200000.0
2007-10-26 18:15:00,118.435,118.445,118.425,118.445,1212000000.0
2007-10-26 18:16:00,118.445,118.445,118.405,118.415,1060800000.0
2007-10-26 18:17:00,118.415,118.425,118.405,118.415,1053199999.0
2007-10-26 18:18:00,118.415,118.415,118.355,118.385,1351699998.0
2007-10-26 18:19:00,118.385,118.385,118.335,118.365,1387799999.0
2007-10-26 18:20:00,118.365,118.365,118.33,118.335,578800000.0
2007-10-26 18:21:00,118.335,118.345,118.33,118.335,1554000000.0
2007-10-26 18:22:00,118.335,118.355,118.315,118.345,1208500000.0
2007-10-26 18:23:00,118.345,118.355,118.325,118.355,680000000.0
2007-10-26 18:24:00,118.345,118.385,118.345,118.385,590400000.0
2007-10-26 18:25:00,118.385,118.395,118.365,118.375,1312000006.0
2007-10-26 18:26:00,118.375,118.385,118.355,118.385,967700000.0
2007-10-26 18:27:00,118.385,118.435,118.375,118.405,1611000000.0
2007-10-26 18:28:00,118.405,118.445,118.405,118.445,1031200000.0
2007-10-26 18:29:00,118.445,118.515,118.445,118.485,959500000.0
2007-10-26 18:30:00,118.485,118.495,118.47,118.485,1322400000.0
2007-10-26 18:31:00,118.485,118.485,118.445,118.445,1299900000.0
2007-10-26 18:32:00,118.445,118.465,118.445,118.445,754800000.0
2007-10-26 18:33:00,118.435,118.435,118.365,118.365,1334400000.0
2007-10-26 18:34:00,118.365,118.365,118.325,118.33,1538400000.0
2007-10-26 18:35:00,118.33,118.385,118.33,118.385,1400800000.0
2007-10-26 18:36:00,118.385,118.39,118.385,118.385,1902000000.0
2007-10-26 18:37:00,118.385,118.395,118.385,118.39,1838400000.0
2007-10-26 18:38:00,118.39,118.395,118.39,118.395,1627600000.0
2007-10-26 18:39:00,118.395,118.395,118.355,118.355,1564200000.0
2007-10-26 18:40:00,118.355,118.365,118.335,118.34,1663500000.0
2007-10-26 18:41:00,118.34,118.375,118.34,118.355,882600000.0
2007-10-26 18:42:00,118.355,118.355,118.325,118.355,1344400004.0
2007-10-26 18:43:00,118.355,118.365,118.345,118.365,1444800001.0
2007-10-26 18:44:00,118.36,118.395,118.36,118.385,1655700000.0
2007-10-26 18:45:00,118.385,118.405,118.365,118.375,1701600039.0
2007-10-26 18:46:00,118.375,118.385,118.355,118.365,1479400000.0
2007-10-26 18:47:00,118.365,118.41,118.365,118.41,1669500001.0
2007-10-26 18:48:00,118.41,118.445,118.385,118.445,1805400001.0
2007-10-26 18:49:00,118.445,118.515,118.44,118.51,1029200000.0
2007-10-26 18:50:00,118.51,118.515,118.475,118.505,1616800000.0
2007-10-26 18:51:00,118.505,118.52,118.5,118.515,1957800000.0
2007-10-26 18:52:00,118.515,118.525,118.495,118.495,1738200000.0
2007-10-26 18:53:00,118.505,118.52,118.485,118.505,1483200000.0
2007-10-26 18:54:00,118.505,118.515,118.505,118.515,1070000000.0
2007-10-26 18:55:00,118.515,118.575,118.515,118.565,1547600000.0
2007-10-26 18:56:00,118.565,118.565,118.555,118.565,1481600000.0
2007-10-26 18:57:00,118.565,118.575,118.555,118.555,824400000.0
2007-10-26 18:58:00,118.555,118.595,118.545,118.595,1062400000.0
2007-10-26 18:59:00,118.59,118.595,118.555,118.555,1182100004.0
2007-10-26 19:00:00,118.555,118.555,118.545,118.555,862900000.0
2007-10-26 19:01:00,118.555,118.555,118.54,118.545,1101200000.0
2007-10-26 19:02:00,118.545,118.565,118.535,118.555,1393600000.0
2007-10-26 19:03:00,118.555,118.59,118.555,118.575,1268400000.0
2007-10-26 19:04:00,118.575,118.595,118.565,118.595,1302400000.0
2007-10-26 19:05:00,118.595,118.595,118.585,118.585,1253400000.0
2007-10-26 19:06:00,118.585,118.585,118.585,118.585,1198400000.0
2007-10-26 19:07:00,118.585,118.605,118.565,118.585,1743100008.0
2007-10-26 19:08:00,118.585,118.595,118.585,118.595,844800000.0
2007-10-26 19:09:00,118.595,118.605,118.585,118.605,1668800000.0
2007-10-26 19:10:00,118.605,118.605,118.6,118.605,857600000.0
2007-10-26 19:11:00,118.605,118.655,118.605,118.655,1701600000.0
2007-10-26 19:12:00,118.655,118.665,118.645,118.655,810400000.0
2007-10-26 19:13:00,118.655,118.66,118.655,118.655,1427200000.0
2007-10-26 19:14:00,118.655,118.675,118.65,118.665,740000000.0
2007-10-26 19:15:00,118.665,118.685,118.665,118.685,1472400000.0
2007-10-26 19:16:00,118.685,118.715,118.68,118.69,1523200000.0
2007-10-26 19:17:00,118.69,118.705,118.685,118.705,1733900000.0
2007-10-26 19:18:00,118.705,118.715,118.695,118.695,1622500000.0
2007-10-26 19:19:00,118.695,118.705,118.685,118.7,1638700000.0
2007-10-26 19:20:00,118.7,118.72,118.695,118.72,1639200000.0
2007-10-26 19:21:00,118.72,118.73,118.695,118.71,1644800000.0
2007-10-26 19:22:00,118.71,118.735,118.71,118.735,1666800000.0
2007-10-26 19:23:00,118.74,118.74,118.7,118.705,1777200000.0
2007-10-26 19:24:00,118.705,118.705,118.655,118.705,1564000000.0
2007-10-26 19:25:00,118.705,118.725,118.675,118.725,1037600000.0
2007-10-26 19:26:00,118.725,118.775,118.715,118.77,1553200000.0
2007-10-26 19:27:00,118.77,118.77,118.725,118.735,1558400000.0
2007-10-26 19:28:00,118.72,118.74,118.7,118.74,1735200000.0
2007-10-26 19:29:00,118.74,118.745,118.685,118.685,1735200000.0
2007-10-26 19:30:00,118.685,118.685,118.675,118.685,1775400000.0
2007-10-26 19:31:00,118.685,118.685,118.665,118.675,1822400000.0
2007-10-26 19:32:00,118.675,118.705,118.675,118.705,1902000000.0
2007-10-26 19:33:00,118.705,118.72,118.695,118.7,2026000000.0
2007-10-26 19:34:00,118.7,118.71,118.685,118.685,1649400000.0
2007-10-26 19:35:00,118.685,118.705,118.685,118.695,2107200000.0
2007-10-26 19:36:00,118.695,118.705,118.675,118.685,1895200000.0
2007-10-26 19:37:00,118.705,118.71,118.665,118.675,1716700000.0
2007-10-26 19:38:00,118.685,118.695,118.675,118.685,1615700000.0
2007-10-26 19:39:00,118.685,118.69,118.675,118.68,1999600000.0
2007-10-26 19:40:00,118.68,118.685,118.665,118.67,1747200000.0
2007-10-26 19:41:00,118.67,118.685,118.67,118.675,1821200000.0
2007-10-26 19:42:00,118.675,118.735,118.665,118.735,1654300000.0
2007-10-26 19:43:00,118.735,118.74,118.72,118.73,1500000000.0
2007-10-26 19:44:00,118.73,118.745,118.725,118.74,1683500000.0
2007-10-26 19:45:00,118.74,118.775,118.74,118.765,1801600000.0
2007-10-26 19:46:00,118.765,118.765,118.725,118.735,2036400000.0
2007-10-26 19:47:00,118.735,118.735,118.715,118.715,1653200000.0
2007-10-26 19:48:00,118.715,118.715,118.675,118.675,1640800000.0
2007-10-26 19:49:00,118.675,118.695,118.675,118.685,1137100000.0
2007-10-26 19:51:00,118.685,118.725,118.665,118.725,1224500000.0
2007-10-26 19:52:00,118.725,118.74,118.725,118.735,1281200000.0
2007-10-26 19:53:00,118.735,118.735,118.715,118.735,2086000000.0
2007-10-26 19:54:00,118.735,118.735,118.675,118.695,1715200000.0
2007-10-26 19:55:00,118.685,118.735,118.685,118.735,1898600000.0
2007-10-26 19:56:00,118.735,118.74,118.705,118.705,1692800000.0
2007-10-26 19:57:00,118.705,118.705,118.695,118.705,1459600000.0
2007-10-26 19:58:00,118.705,118.705,118.685,118.685,2022800000.0
2007-10-26 19:59:00,118.685,118.705,118.675,118.675,1334800000.0
2007-10-26 20:01:00,118.665,118.675,118.625,118.635,1856800000.0
2007-10-26 20:02:00,118.635,118.655,118.625,118.635,1087000000.0
2007-10-26 20:03:00,118.635,118.675,118.635,118.66,1706000000.0
2007-10-26 20:04:00,118.66,118.675,118.65,118.675,1586400000.0
2007-10-26 20:05:00,118.675,118.685,118.665,118.675,1556400000.0
2007-10-26 20:06:00,118.675,118.695,118.67,118.695,1578800000.0
2007-10-26 20:07:00,118.695,118.715,118.685,118.695,1660400000.0
2007-10-26 20:08:00,118.695,118.71,118.67,118.705,1618000000.0
2007-10-26 20:09:00,118.705,118.75,118.705,118.735,1694400000.0
2007-10-26 20:10:00,118.735,118.74,118.695,118.73,1612000000.0
2007-10-26 20:11:00,118.725,118.74,118.705,118.715,1645200000.0
2007-10-26 20:12:00,118.715,118.735,118.7,118.72,1782000000.0
2007-10-26 20:13:00,118.72,118.755,118.72,118.73,1737600000.0
2007-10-26 20:14:00,118.73,118.75,118.715,118.715,1868000000.0
2007-10-26 20:15:00,118.715,118.72,118.685,118.69,2066000000.0
2007-10-26 20:16:00,118.69,118.72,118.685,118.69,1674600000.0
2007-10-26 20:17:00,118.69,118.7,118.685,118.7,1545500000.0
2007-10-26 20:18:00,118.7,118.765,118.695,118.745,1914200000.0
2007-10-26 20:19:00,118.745,118.745,118.715,118.735,2058900000.0
2007-10-26 20:20:00,118.735,118.745,118.72,118.735,1796400000.0
2007-10-26 20:21:00,118.735,118.745,118.72,118.72,1280800000.0
2007-10-26 20:22:00,118.72,118.72,118.695,118.705,2076500000.0
2007-10-26 20:23:00,118.705,118.715,118.695,118.695,1926400000.0
2007-10-26 20:24:00,118.695,118.715,118.695,118.7,1826200000.0
2007-10-26 20:25:00,118.7,118.715,118.695,118.71,1796900000.0
2007-10-26 20:26:00,118.71,118.745,118.71,118.735,797500000.0
2007-10-26 20:27:00,118.735,118.745,118.735,118.745,1247200000.0
2007-10-26 20:28:00,118.745,118.765,118.735,118.76,1708400000.0
2007-10-26 20:29:00,118.755,118.755,118.725,118.74,1866000000.0
2007-10-26 20:30:00,118.735,118.775,118.73,118.75,1327600000.0
2007-10-26 20:31:00,118.75,118.765,118.715,118.735,2053600000.0
2007-10-26 20:33:00,118.745,118.755,118.735,118.735,1938800000.0
2007-10-26 20:34:00,118.735,118.745,118.735,118.745,1028400000.0
2007-10-26 20:35:00,118.745,118.755,118.715,118.735,1467600000.0
2007-10-26 20:36:00,118.735,118.745,118.735,118.745,1387200000.0
2007-10-26 20:37:00,118.745,118.745,118.73,118.735,941000000.0
2007-10-26 20:38:00,118.735,118.765,118.735,118.755,1242700000.0
2007-10-26 20:39:00,118.755,118.755,118.74,118.74,1137900000.0
2007-10-26 20:40:00,118.745,118.755,118.725,118.745,1000300000.0
2007-10-26 20:41:00,118.745,118.745,118.715,118.73,1188500000.0
2007-10-26 20:42:00,118.73,118.735,118.725,118.735,1781700000.0
2007-10-26 20:43:00,118.735,118.775,118.725,118.775,688400000.0
2007-10-26 20:44:00,118.775,118.775,118.765,118.765,937600000.0
2007-10-26 20:45:00,118.765,118.775,118.755,118.765,1301400000.0
2007-10-26 20:46:00,118.765,118.765,118.765,118.765,1118900000.0
2007-10-26 20:47:00,118.765,118.765,118.755,118.765,854000000.0
2007-10-26 20:49:00,118.75,118.765,118.745,118.755,1560100000.0
2007-10-26 20:50:00,118.76,118.76,118.74,118.74,1741500000.0
2007-10-26 20:51:00,118.75,118.755,118.715,118.715,1741500000.0
2007-10-26 20:52:00,118.715,118.725,118.705,118.715,1253300018.0
2007-10-26 20:53:00,118.715,118.715,118.705,118.705,626000000.0
2007-10-26 20:54:00,118.705,118.705,118.7,118.705,1680800000.0
2007-10-26 20:55:00,118.71,118.71,118.69,118.69,1751500000.0
2007-10-26 20:56:00,118.7,118.7,118.7,118.7,1751500000.0
2007-10-26 20:57:00,118.705,118.705,118.665,118.665,1751500000.0
2007-10-26 20:58:00,118.665,118.685,118.665,118.675,1357200000.0
2007-10-26 20:59:00,118.675,118.695,118.665,118.675,1201600000.0
2007-10-26 21:00:00,118.675,118.7,118.665,118.685,2106800000.0
2007-10-26 21:01:00,118.685,118.705,118.685,118.695,1614000000.0
2007-10-26 21:02:00,118.695,118.705,118.675,118.685,1425200000.0
2007-10-26 21:03:00,118.685,118.685,118.665,118.665,1716900000.0
2007-10-26 21:04:00,118.665,118.665,118.645,118.645,1874500000.0
2007-10-26 21:05:00,118.645,118.665,118.64,118.655,1670900000.0
2007-10-26 21:06:00,118.655,118.655,118.65,118.655,698000000.0
2007-10-26 21:07:00,118.66,118.665,118.655,118.655,801600000.0
2007-10-26 21:08:00,118.655,118.655,118.635,118.635,767600000.0
2007-10-26 21:09:00,118.635,118.635,118.615,118.615,463200000.0
2007-10-26 21:10:00,118.615,118.615,118.585,118.605,1344700001.0
2007-10-26 21:11:00,118.605,118.605,118.555,118.585,1779200000.0
2007-10-26 21:12:00,118.585,118.585,118.565,118.575,1806900000.0
2007-10-26 21:13:00,118.59,118.59,118.56,118.56,798500000.0
2007-10-26 21:14:00,118.57,118.57,118.54,118.56,798500000.0
2007-10-26 21:15:00,118.565,118.575,118.555,118.57,798500000.0
2007-10-26 21:16:00,118.57,118.575,118.555,118.555,1982800000.0
2007-10-26 21:17:00,118.555,118.575,118.555,118.575,2090600034.0
2007-10-26 21:20:00,118.575,118.575,118.565,118.575,1766800000.0
2007-10-26 21:21:00,118.575,118.605,118.57,118.595,2146000000.0
2007-10-26 21:22:00,118.595,118.625,118.575,118.6,1548400000.0
2007-10-26 21:23:00,118.6,118.605,118.6,118.605,1486000000.0
2007-10-26 21:24:00,118.62,118.62,118.6,118.62,1966800000.0
2007-10-26 21:25:00,118.625,118.655,118.615,118.62,1966800000.0
2007-10-26 21:26:00,118.62,118.635,118.61,118.635,1569200000.0
2007-10-26 21:27:00,118.635,118.655,118.625,118.645,1530000000.0
2007-10-26 21:28:00,118.645,118.645,118.615,118.62,1969200000.0
2007-10-26 21:29:00,118.62,118.635,118.62,118.635,849100000.0
2007-10-26 21:30:00,118.635,118.655,118.605,118.64,2139100001.0
2007-10-26 21:31:00,118.64,118.655,118.635,118.64,1981700000.0
2007-10-26 21:32:00,118.635,118.69,118.635,118.685,1711500000.0
2007-10-26 21:33:00,118.685,118.685,118.67,118.67,1814800000.0
2007-10-26 21:34:00,118.67,118.67,118.66,118.67,2026000000.0
2007-10-26 21:35:00,118.665,118.665,118.65,118.655,2026000000.0
2007-10-26 21:36:00,118.655,118.665,118.65,118.665,1207600000.0
2007-10-26 21:37:00,118.665,118.68,118.655,118.675,1800900000.0
2007-10-26 21:38:00,118.675,118.725,118.675,118.715,1158400000.0
2007-10-26 21:39:00,118.715,118.725,118.705,118.705,1039600000.0
2007-10-26 21:40:00,118.705,118.73,118.705,118.73,1358900000.0
2007-10-26 21:41:00,118.73,118.735,118.715,118.725,1998100000.0
2007-10-26 21:42:00,118.725,118.73,118.715,118.73,1938000000.0
2007-10-26 21:43:00,118.73,118.73,118.705,118.725,2128400000.0
2007-10-26 21:45:00,118.715,118.725,118.715,118.715,1986300000.0
2007-10-26 21:47:00,118.715,118.715,118.695,118.705,1694400000.0
2007-10-26 21:48:00,118.705,118.705,118.665,118.665,1576500000.0
2007-10-26 21:49:00,118.665,118.685,118.665,118.665,1707700001.0
2007-10-26 21:50:00,118.665,118.665,118.645,118.665,1656200000.0
2007-10-26 21:51:00,118.665,118.675,118.665,118.665,443600000.0
2007-10-26 21:52:00,118.665,118.665,118.64,118.645,1250600000.0
2007-10-26 21:53:00,118.64,118.645,118.625,118.645,1199500000.0
2007-10-26 21:54:00,118.645,118.655,118.63,118.645,1538800000.0
2007-10-26 21:55:00,118.645,118.695,118.64,118.695,1169800000.0
2007-10-26 21:56:00,118.695,118.695,118.665,118.675,1656000000.0
2007-10-26 21:58:00,118.675,118.695,118.665,118.695,1965600000.0
2007-10-26 21:59:00,118.695,118.705,118.685,118.69,1963200000.0
2007-10-26 22:00:00,118.69,118.715,118.69,118.71,1287600000.0
2007-10-26 22:01:00,118.71,118.71,118.695,118.695,1490800000.0
2007-10-26 22:02:00,118.695,118.715,118.685,118.705,1582900000.0
2007-10-26 22:03:00,118.705,118.72,118.68,118.685,1646400000.0
2007-10-26 22:04:00,118.685,118.72,118.685,118.715,1568700000.0
2007-10-26 22:05:00,118.715,118.72,118.705,118.705,1684400000.0
2007-10-26 22:06:00,118.705,118.75,118.705,118.74,1729600000.0
2007-10-26 22:07:00,118.74,118.74,118.725,118.725,1871600000.0
2007-10-26 22:08:00,118.725,118.775,118.725,118.765,1765600000.0
2007-10-26 22:09:00,118.765,118.785,118.735,118.745,1512600000.0
2007-10-26 22:10:00,118.735,118.765,118.725,118.75,1726700000.0
2007-10-26 22:11:00,118.75,118.75,118.715,118.715,1614000000.0
2007-10-26 22:12:00,118.715,118.715,118.685,118.715,1458300000.0
2007-10-26 22:13:00,118.715,118.745,118.715,118.735,1511200000.0
2007-10-26 22:14:00,118.735,118.755,118.715,118.725,1551400000.0
2007-10-26 22:15:00,118.725,118.755,118.705,118.725,1619000000.0
2007-10-26 22:16:00,118.725,118.73,118.705,118.725,1655200000.0
2007-10-26 22:17:00,118.72,118.73,118.715,118.72,1467600000.0
2007-10-26 22:18:00,118.72,118.745,118.72,118.735,981200000.0
2007-10-26 22:19:00,118.735,118.755,118.72,118.745,993300000.0
2007-10-26 22:20:00,118.745,118.755,118.745,118.745,767600000.0
2007-10-26 22:21:00,118.775,118.775,118.745,118.745,1132400000.0
2007-10-26 22:22:00,118.745,118.765,118.745,118.755,1208400000.0
2007-10-26 22:23:00,118.755,118.785,118.755,118.785,701200000.0
2007-10-26 22:24:00,118.785,118.785,118.755,118.76,1093600000.0
2007-10-26 22:25:00,118.76,118.8,118.76,118.785,1878100000.0
2007-10-26 22:26:00,118.795,118.835,118.785,118.835,1631400000.0
2007-10-26 22:27:00,118.825,118.84,118.795,118.835,1590000000.0
2007-10-26 22:28:00,118.82,118.82,118.79,118.82,1780800000.0
2007-10-26 22:29:00,118.81,118.82,118.81,118.82,1780800000.0
2007-10-26 22:30:00,118.825,118.835,118.825,118.825,1780800000.0
2007-10-26 22:31:00,118.825,118.83,118.815,118.825,1600400000.0
2007-10-26 22:32:00,118.815,118.84,118.79,118.805,1919900000.0
2007-10-26 22:33:00,118.805,118.81,118.775,118.79,1659100000.0
2007-10-26 22:34:00,118.79,118.81,118.79,118.81,1591200000.0
2007-10-26 22:35:00,118.81,118.82,118.795,118.805,1687400000.0
2007-10-26 22:36:00,118.805,118.845,118.805,118.83,1707200000.0
2007-10-26 22:37:00,118.83,118.845,118.815,118.83,1760000000.0
2007-10-26 22:38:00,118.815,118.83,118.745,118.795,1667300000.0
2007-10-26 22:39:00,118.785,118.815,118.785,118.81,1060100000.0
2007-10-26 22:40:00,118.81,118.855,118.795,118.82,1585600000.0
2007-10-26 22:41:00,118.82,118.825,118.785,118.805,1433800000.0
2007-10-26 22:42:00,118.795,118.81,118.795,118.805,2037600000.0
2007-10-26 22:43:00,118.805,118.805,118.785,118.785,945600000.0
2007-10-26 22:44:00,118.785,118.785,118.765,118.765,1760400000.0
2007-10-26 22:45:00,118.765,118.775,118.76,118.765,1623900000.0
2007-10-26 22:46:00,118.765,118.77,118.765,118.77,1851200000.0
2007-10-26 22:47:00,118.77,118.78,118.765,118.78,1635200000.0
2007-10-26 22:48:00,118.78,118.785,118.725,118.76,1590000000.0
2007-10-26 22:49:00,118.77,118.785,118.735,118.765,1570000000.0
2007-10-26 22:50:00,118.765,118.765,118.73,118.735,1627800000.0
2007-10-26 22:51:00,118.735,118.75,118.72,118.72,1627600000.0
2007-10-26 22:52:00,118.72,118.75,118.685,118.71,1547500000.0
2007-10-26 22:53:00,118.71,118.74,118.685,118.725,1778700000.0
2007-10-26 22:54:00,118.725,118.745,118.725,118.725,1670700000.0
2007-10-26 22:55:00,118.725,118.745,118.705,118.74,1611600000.0
2007-10-26 22:56:00,118.74,118.74,118.675,118.675,1562400000.0
2007-10-26 22:57:00,118.675,118.715,118.66,118.665,1590000000.0
2007-10-26 22:58:00,118.665,118.68,118.63,118.66,1578000000.0
2007-10-26 22:59:00,118.66,118.685,118.575,118.625,1190000000.0
2007-10-29 00:03:00,118.68,118.68,118.68,118.68,335500000.0
2007-10-29 00:04:00,118.535,118.545,118.525,118.545,335500000.0
2007-10-29 00:05:00,118.545,118.565,118.525,118.545,1494700000.0
2007-10-29 00:06:00,118.545,118.575,118.475,118.485,1110300000.0
2007-10-29 00:07:00,118.485,118.505,118.475,118.505,1860300000.0
2007-10-29 00:08:00,118.505,118.505,118.485,118.495,1902800000.0
2007-10-29 00:09:00,118.495,118.505,118.495,118.495,1785600000.0
2007-10-29 00:10:00,118.495,118.495,118.435,118.445,1405200000.0
2007-10-29 00:11:00,118.445,118.455,118.445,118.455,1603800000.0
2007-10-29 00:12:00,118.455,118.485,118.445,118.455,1334000000.0
2007-10-29 00:13:00,118.455,118.485,118.445,118.485,1607100000.0
2007-10-29 00:14:00,118.485,118.525,118.485,118.515,2083600000.0
2007-10-29 00:15:00,118.525,118.545,118.515,118.545,1265100000.0
2007-10-29 00:16:00,118.545,118.555,118.535,118.545,1228400000.0
2007-10-29 00:17:00,118.545,118.565,118.535,118.545,1679400000.0
2007-10-29 00:18:00,118.555,118.575,118.535,118.535,819000000.0
2007-10-29 00:19:00,118.535,118.555,118.535,118.545,1313600000.0
2007-10-29 00:20:00,118.545,118.545,118.515,118.545,1337700000.0
2007-10-29 00:21:00,118.545,118.555,118.545,118.555,1126400000.0
2007-10-29 00:22:00,118.555,118.555,118.545,118.555,772800000.0
2007-10-29 00:23:00,118.545,118.555,118.535,118.545,1267200000.0
2007-10-29 00:24:00,118.545,118.545,118.535,118.545,1327200000.0
2007-10-29 00:25:00,118.545,118.545,118.525,118.525,1168300000.0
2007-10-29 00:26:00,118.525,118.545,118.505,118.505,1600100000.0
2007-10-29 00:27:00,118.505,118.525,118.495,118.505,1327000000.0
2007-10-29 00:28:00,118.505,118.515,118.495,118.505,1024800000.0
2007-10-29 00:29:00,118.505,118.525,118.505,118.525,1226400000.0
2007-10-29 00:30:00,118.525,118.545,118.525,118.545,1520800000.0
2007-10-29 00:31:00,118.545,118.555,118.515,118.545,1929500000.0
2007-10-29 00:32:00,118.545,118.555,118.545,118.555,1151200000.0
2007-10-29 00:33:00,118.555,118.575,118.535,118.565,1514500000.0
2007-10-29 00:34:00,118.565,118.565,118.535,118.565,954400000.0
2007-10-29 00:35:00,118.565,118.605,118.565,118.595,1192000000.0
2007-10-29 00:36:00,118.595,118.605,118.565,118.605,964900000.0
2007-10-29 00:37:00,118.605,118.605,118.555,118.595,1023200000.0
2007-10-29 00:38:00,118.595,118.605,118.565,118.595,1067200000.0
2007-10-29 00:39:00,118.595,118.605,118.585,118.585,1046700000.0
2007-10-29 00:40:00,118.585,118.595,118.555,118.585,1406800000.0
2007-10-29 00:41:00,118.585,118.595,118.585,118.585,648800000.0
2007-10-29 00:42:00,118.585,118.585,118.545,118.565,1305500000.0
2007-10-29 00:43:00,118.545,118.595,118.545,118.555,650400000.0
2007-10-29 00:44:00,118.565,118.585,118.555,118.585,510000000.0
2007-10-29 00:45:00,118.585,118.585,118.555,118.555,730000000.0
2007-10-29 00:46:00,118.555,118.585,118.555,118.585,1618200000.0
2007-10-29 00:47:00,118.585,118.585,118.585,118.585,121600000.0
2007-10-29 00:48:00,118.585,118.645,118.565,118.635,1168400000.0
2007-10-29 00:49:00,118.645,118.655,118.615,118.615,1345600000.0
2007-10-29 00:50:00,118.615,118.625,118.555,118.565,1663200000.0
2007-10-29 00:51:00,118.565,118.615,118.555,118.595,1610700000.0
2007-10-29 00:52:00,118.595,118.635,118.595,118.635,1088800000.0
2007-10-29 00:53:00,118.635,118.645,118.605,118.605,1337600000.0
2007-10-29 00:54:00,118.605,118.635,118.585,118.605,1563800000.0
2007-10-29 00:55:00,118.605,118.605,118.575,118.575,1444800000.0
2007-10-29 00:56:00,118.575,118.615,118.575,118.615,1191400000.0
2007-10-29 00:57:00,118.615,118.615,118.595,118.605,1789100000.0
2007-10-29 00:58:00,118.605,118.635,118.605,118.635,1213300000.0
2007-10-29 00:59:00,118.635,118.635,118.615,118.625,1153800000.0
2007-10-29 01:00:00,118.625,118.635,118.595,118.635,1274000000.0
2007-10-29 01:01:00,118.635,118.635,118.615,118.635,1068800000.0
2007-10-29 01:02:00,118.635,118.635,118.605,118.635,1329000000.0
2007-10-29 01:03:00,118.82,118.82,118.81,118.82,2088000000.0
2007-10-29 01:04:00,118.69,118.69,118.66,118.66,2088000000.0
2007-10-29 01:05:00,118.66,118.67,118.645,118.665,2132000000.0
2007-10-29 01:06:00,118.665,118.68,118.655,118.675,1947200000.0
2007-10-29 01:07:00,118.675,118.685,118.66,118.68,2075100000.0
2007-10-29 01:08:00,118.655,118.69,118.655,118.69,1886300000.0
2007-10-29 01:09:00,118.81,118.81,118.8,118.8,1268000000.0
2007-10-29 01:10:00,118.685,118.69,118.665,118.675,1268000000.0
2007-10-29 01:11:00,118.675,118.755,118.665,118.735,2122600000.0
2007-10-29 01:12:00,118.735,118.735,118.705,118.705,1404800000.0
2007-10-29 01:13:00,118.705,118.76,118.705,118.75,1943200000.0
2007-10-29 01:14:00,118.78,118.79,118.78,118.78,2084000000.0
2007-10-29 01:15:00,118.79,118.85,118.79,118.85,2084000000.0
2007-10-29 01:16:00,118.73,118.765,118.73,118.74,2084000000.0
2007-10-29 01:17:00,118.74,118.74,118.715,118.715,2071300000.0
2007-10-29 01:18:00,118.715,118.75,118.705,118.745,1999200000.0
2007-10-29 01:19:00,118.745,118.765,118.73,118.765,2080000000.0
2007-10-29 01:20:00,118.89,118.94,118.88,118.93,2052000000.0
2007-10-29 01:21:00,118.94,118.94,118.92,118.92,2052000000.0
2007-10-29 01:22:00,118.715,118.76,118.715,118.725,2052000000.0
2007-10-29 01:23:00,118.725,118.75,118.725,118.75,1468000000.0
2007-10-29 01:24:00,118.75,118.75,118.715,118.73,1428500000.0
2007-10-29 01:25:00,118.9,118.9,118.87,118.89,2136000000.0
2007-10-29 01:26:00,118.805,118.81,118.78,118.79,2136000000.0
2007-10-29 01:27:00,118.79,118.795,118.755,118.78,2107900000.0
2007-10-29 01:28:00,118.92,118.97,118.92,118.97,2107700000.0
2007-10-29 01:29:00,118.95,118.95,118.93,118.95,2107700000.0
2007-10-29 01:30:00,118.79,118.79,118.775,118.79,2107700000.0
2007-10-29 01:31:00,118.96,118.96,118.94,118.95,2104000000.0
2007-10-29 01:32:00,118.79,118.8,118.775,118.775,2104000000.0
2007-10-29 01:33:00,118.93,118.94,118.92,118.94,2064000000.0
2007-10-29 01:34:00,118.79,118.79,118.76,118.765,2064000000.0
2007-10-29 01:35:00,118.755,118.77,118.735,118.765,2145400000.0
2007-10-29 01:36:00,118.765,118.8,118.75,118.795,2012000000.0
2007-10-29 01:37:00,118.795,118.795,118.755,118.77,2066800000.0
2007-10-29 01:38:00,118.77,118.82,118.765,118.79,2087400000.0
2007-10-29 01:39:00,118.79,118.8,118.79,118.79,2064000000.0
2007-10-29 01:40:00,118.79,118.79,118.755,118.76,1960000000.0
2007-10-29 01:41:00,118.76,118.78,118.745,118.745,2079200000.0
2007-10-29 01:42:00,118.745,118.815,118.735,118.81,2072000000.0
2007-10-29 01:43:00,118.81,118.81,118.755,118.785,2121200000.0
2007-10-29 01:44:00,118.89,118.9,118.89,118.89,2009800000.0
2007-10-29 01:45:00,118.775,118.81,118.765,118.8,2009800000.0
2007-10-29 01:46:00,118.8,118.8,118.755,118.78,2126300000.0
2007-10-29 01:47:00,118.86,118.87,118.86,118.86,2118200000.0
2007-10-29 01:48:00,118.79,118.8,118.775,118.8,2118200000.0
2007-10-29 01:49:00,118.8,118.8,118.79,118.79,2128000000.0
2007-10-29 01:50:00,118.79,118.795,118.725,118.785,1742500000.0
2007-10-29 01:51:00,118.785,118.79,118.745,118.755,2118300000.0
2007-10-29 01:52:00,118.755,118.795,118.745,118.795,1917000000.0
2007-10-29 01:53:00,118.795,118.83,118.755,118.83,2094500000.0
2007-10-29 01:54:00,118.81,118.81,118.74,118.74,2128000000.0
2007-10-29 01:55:00,118.86,118.865,118.825,118.825,2128000000.0
2007-10-29 01:56:00,118.825,118.825,118.795,118.81,2048000000.0
2007-10-29 01:57:00,118.81,118.815,118.8,118.8,2112000000.0
2007-10-29 01:58:00,118.77,118.78,118.76,118.76,2104000000.0
2007-10-29 01:59:00,118.805,118.81,118.78,118.79,2104000000.0
2007-10-29 02:00:00,118.79,118.815,118.79,118.815,2096000000.0
2007-10-29 02:01:00,118.815,118.815,118.775,118.81,1927900000.0
2007-10-29 02:02:00,118.81,118.825,118.805,118.815,2052000000.0
2007-10-29 02:03:00,118.815,118.825,118.815,118.82,2064000000.0
2007-10-29 02:04:00,118.82,118.825,118.805,118.825,2127200000.0
2007-10-29 02:05:00,118.825,118.825,118.805,118.82,1570600000.0
2007-10-29 02:06:00,118.82,118.845,118.82,118.825,1892100000.0
2007-10-29 02:07:00,118.845,118.86,118.825,118.835,2102600000.0
2007-10-29 02:08:00,118.835,118.84,118.83,118.835,2096000000.0
2007-10-29 02:09:00,118.835,118.835,118.795,118.805,2098800000.0
2007-10-29 02:10:00,118.805,118.81,118.795,118.795,2060000000.0
2007-10-29 02:11:00,118.795,118.805,118.795,118.795,2043300000.0
2007-10-29 02:12:00,118.795,118.8,118.785,118.785,2100000000.0
2007-10-29 02:13:00,118.785,118.8,118.785,118.8,2104000000.0
2007-10-29 02:14:00,118.8,118.805,118.79,118.79,2016000000.0
2007-10-29 02:15:00,118.8,118.855,118.775,118.85,2073600000.0
2007-10-29 02:16:00,118.85,118.855,118.835,118.84,1928000000.0
2007-10-29 02:17:00,118.84,118.895,118.84,118.895,2085600000.0
2007-10-29 02:18:00,118.895,118.91,118.885,118.91,2068000000.0
2007-10-29 02:19:00,118.91,118.91,118.875,118.875,2009500000.0
2007-10-29 02:20:00,118.885,118.95,118.865,118.94,1972000000.0
2007-10-29 02:21:00,118.94,118.95,118.925,118.925,2092000000.0
2007-10-29 02:22:00,118.925,118.925,118.895,118.9,2080000000.0
2007-10-29 02:23:00,118.9,118.905,118.885,118.895,1956500000.0
2007-10-29 02:24:00,118.9,118.9,118.875,118.885,1956000000.0
2007-10-29 02:25:00,118.885,118.895,118.875,118.89,1976000000.0
2007-10-29 02:26:00,118.89,118.92,118.89,118.915,2052000000.0
2007-10-29 02:27:00,118.915,118.95,118.905,118.93,2090000000.0
2007-10-29 02:28:00,118.93,118.965,118.925,118.965,2079700000.0
2007-10-29 02:29:00,118.965,118.97,118.915,118.96,2004800000.0
2007-10-29 02:30:00,118.96,118.975,118.945,118.945,1992000000.0
2007-10-29 02:31:00,118.945,118.96,118.935,118.955,2105700000.0
2007-10-29 02:32:00,118.955,118.96,118.94,118.955,2048000000.0
2007-10-29 02:33:00,118.95,118.96,118.94,118.94,2024000000.0
2007-10-29 02:34:00,118.945,118.95,118.915,118.93,2024000000.0
2007-10-29 02:35:00,118.93,118.94,118.925,118.94,2077100000.0
2007-10-29 02:36:00,118.94,118.94,118.925,118.925,2008000000.0
2007-10-29 02:37:00,118.925,118.94,118.925,118.93,2112000000.0
2007-10-29 02:38:00,118.99,119.0,118.98,118.99,1628000000.0
2007-10-29 02:39:00,118.92,118.92,118.895,118.92,1628000000.0
2007-10-29 02:40:00,118.92,118.935,118.895,118.92,2113600000.0
2007-10-29 02:41:00,118.92,118.92,118.9,118.91,2104000000.0
2007-10-29 02:42:00,118.905,118.92,118.885,118.92,2091200000.0
2007-10-29 02:43:00,118.905,118.925,118.9,118.9,2041400000.0
2007-10-29 02:44:00,118.9,118.9,118.885,118.895,2100000000.0
2007-10-29 02:45:00,118.895,118.9,118.885,118.89,2052000000.0
2007-10-29 02:46:00,118.89,118.89,118.855,118.87,2087700000.0
2007-10-29 02:48:00,118.99,118.99,118.99,118.99,2027100000.0
2007-10-29 02:49:00,118.865,118.875,118.835,118.86,2027100000.0
2007-10-29 02:50:00,118.86,118.875,118.845,118.855,2076000000.0
2007-10-29 02:51:00,118.855,118.86,118.835,118.845,2015100000.0
2007-10-29 02:52:00,118.845,118.85,118.805,118.805,1960400000.0
2007-10-29 02:53:00,118.805,118.84,118.795,118.84,2120500000.0
2007-10-29 02:54:00,118.815,118.84,118.745,118.745,1955900000.0
2007-10-29 02:55:00,119.05,119.05,119.02,119.04,1989900000.0
2007-10-29 02:56:00,118.755,118.815,118.73,118.805,1989900000.0
2007-10-29 02:57:00,118.805,118.815,118.745,118.765,1912000000.0
2007-10-29 02:58:00,118.765,118.79,118.755,118.755,2000200000.0
2007-10-29 02:59:00,118.755,118.77,118.74,118.745,2082100000.0
2007-10-29 03:00:00,118.745,118.745,118.715,118.745,2072600000.0
2007-10-29 03:01:00,118.745,118.775,118.735,118.775,2032000000.0
2007-10-29 03:02:00,118.775,118.775,118.745,118.765,2014900000.0
2007-10-29 03:03:00,118.76,118.765,118.735,118.755,2101600000.0
2007-10-29 03:04:00,118.755,118.78,118.735,118.775,2060100000.0
2007-10-29 03:05:00,118.775,118.775,118.735,118.75,2009800000.0
2007-10-29 03:06:00,118.75,118.8,118.75,118.8,2024600000.0
2007-10-29 03:07:00,118.8,118.8,118.76,118.775,2076000000.0
2007-10-29 03:08:00,118.775,118.805,118.775,118.795,2080000000.0
2007-10-29 03:09:00,118.795,118.83,118.795,118.83,2109900000.0
2007-10-29 03:10:00,118.83,118.83,118.815,118.82,2040000000.0
2007-10-29 03:11:00,118.82,118.825,118.795,118.825,1634100000.0
2007-10-29 03:12:00,118.825,118.83,118.815,118.83,2110700000.0
2007-10-29 03:13:00,119.01,119.02,118.99,119.02,2061199999.0
2007-10-29 03:14:00,119.03,119.05,119.02,119.02,2061199999.0
2007-10-29 03:15:00,118.83,118.835,118.825,118.83,2061199999.0
2007-10-29 03:16:00,118.83,118.835,118.805,118.835,2076299999.0
2007-10-29 03:17:00,118.98,118.99,118.97,118.97,2064500000.0
2007-10-29 03:18:00,118.845,118.85,118.84,118.85,2064500000.0
2007-10-29 03:19:00,118.85,118.86,118.835,118.86,1789900000.0
2007-10-29 03:20:00,118.98,118.98,118.98,118.98,1726800000.0
2007-10-29 03:21:00,118.86,118.86,118.845,118.86,1726800000.0
2007-10-29 03:22:00,118.86,118.86,118.835,118.855,1702800000.0
2007-10-29 03:23:00,118.855,118.865,118.845,118.855,2137600000.0
2007-10-29 03:24:00,118.855,118.865,118.845,118.865,2099400000.0
2007-10-29 03:25:00,118.865,118.87,118.865,118.865,2136000000.0
2007-10-29 03:26:00,118.91,118.92,118.89,118.9,2103000000.0
2007-10-29 03:27:00,118.89,118.91,118.89,118.9,2103000000.0
2007-10-29 03:28:00,118.87,119.005,118.87,118.965,2103000000.0
2007-10-29 03:29:00,118.965,118.99,118.955,118.955,2100000000.0
2007-10-29 03:30:00,118.955,118.955,118.915,118.94,1997800000.0
2007-10-29 03:32:00,118.89,118.9,118.88,118.88,2037600000.0
2007-10-29 03:33:00,118.94,118.965,118.925,118.94,2037600000.0
2007-10-29 03:34:00,118.87,118.89,118.87,118.89,2043000000.0
2007-10-29 03:35:00,118.925,118.94,118.915,118.925,2043000000.0
2007-10-29 03:36:00,118.925,118.95,118.915,118.95,1890700000.0
2007-10-29 03:37:00,118.95,119.0,118.945,118.995,1953400000.0
2007-10-29 03:38:00,118.995,119.005,118.985,118.985,2094900000.0
2007-10-29 03:39:00,118.87,118.88,118.87,118.88,2056000000.0
2007-10-29 03:40:00,119.0,119.01,118.985,118.995,2056000000.0
2007-10-29 03:41:00,118.995,118.995,118.98,118.98,1896000000.0
2007-10-29 03:42:00,118.98,118.99,118.97,118.985,2124000000.0
2007-10-29 03:43:00,118.985,119.0,118.985,119.0,2136000000.0
2007-10-29 03:44:00,119.0,119.02,118.995,119.005,2110400000.0
2007-10-29 03:45:00,118.9,118.92,118.9,118.92,2120000000.0
2007-10-29 03:46:00,119.01,119.02,119.01,119.01,2120000000.0
2007-10-29 03:47:00,118.93,118.93,118.93,118.93,1652000000.0
2007-10-29 03:48:00,118.92,118.93,118.92,118.93,1652000000.0
2007-10-29 03:49:00,118.995,118.995,118.975,118.995,1652000000.0
2007-10-29 03:51:00,119.015,119.045,119.01,119.045,2128000000.0
2007-10-29 03:52:00,119.045,119.06,119.025,119.045,2031000000.0
2007-10-29 03:53:00,119.05,119.05,119.04,119.04,2104000000.0
2007-10-29 03:54:00,118.93,118.94,118.92,118.94,2042400000.0
2007-10-29 03:55:00,119.04,119.05,119.015,119.04,2042400000.0
2007-10-29 03:56:00,119.04,119.04,119.025,119.03,2112000000.0
2007-10-29 03:57:00,119.03,119.035,119.025,119.035,2116000000.0
2007-10-29 03:58:00,118.94,118.95,118.93,118.93,1866800000.0
2007-10-29 03:59:00,119.03,119.03,119.015,119.015,1866800000.0
2007-10-29 04:00:00,119.015,119.03,119.0,119.01,2056000000.0
2007-10-29 04:01:00,119.01,119.01,118.985,118.995,1809600000.0
2007-10-29 04:02:00,118.995,119.025,118.995,119.02,2128000000.0
2007-10-29 04:03:00,119.02,119.025,119.01,119.025,2104000000.0
2007-10-29 04:04:00,119.025,119.045,119.02,119.045,2044000000.0
2007-10-29 04:05:00,119.045,119.06,119.025,119.055,1976000000.0
2007-10-29 04:06:00,119.055,119.055,119.01,119.015,1912400000.0
2007-10-29 04:07:00,119.02,119.03,119.015,119.03,2044700000.0
2007-10-29 04:08:00,119.015,119.03,119.005,119.015,1976700000.0
2007-10-29 04:09:00,119.015,119.035,119.01,119.02,2032000000.0
2007-10-29 04:10:00,119.02,119.025,119.015,119.025,2100000000.0
2007-10-29 04:11:00,119.025,119.035,119.015,119.03,2104600000.0
2007-10-29 04:12:00,119.03,119.03,119.005,119.005,2100100000.0
2007-10-29 04:13:00,119.005,119.03,119.005,119.03,2040600000.0
2007-10-29 04:14:00,118.93,118.94,118.93,118.94,1959100000.0
2007-10-29 04:15:00,118.93,118.94,118.93,118.93,1959100000.0
2007-10-29 04:16:00,118.995,119.03,118.96,118.995,1959100000.0
2007-10-29 04:17:00,118.995,118.995,118.97,118.975,2015600000.0
2007-10-29 04:18:00,118.975,118.98,118.955,118.975,2033400001.0
2007-10-29 04:19:00,118.975,118.98,118.955,118.975,1996200005.0
2007-10-29 04:20:00,118.975,118.98,118.955,118.98,1838300000.0
2007-10-29 04:21:00,118.98,118.985,118.965,118.965,2037600000.0
2007-10-29 04:22:00,118.965,118.98,118.965,118.97,1942800000.0
2007-10-29 04:23:00,118.97,118.97,118.96,118.97,2040000000.0
2007-10-29 04:24:00,118.97,118.97,118.95,118.95,2056700000.0
2007-10-29 04:25:00,118.95,118.95,118.915,118.925,2004700000.0
2007-10-29 04:26:00,118.925,118.925,118.895,118.9,2029400000.0
2007-10-29 04:27:00,118.905,118.915,118.9,118.905,1950100000.0
2007-10-29 04:28:00,118.905,118.91,118.875,118.875,2002000000.0
2007-10-29 04:29:00,118.99,118.99,118.96,118.97,2099300001.0
2007-10-29 04:30:00,118.885,118.915,118.885,118.885,2099300001.0
2007-10-29 04:31:00,118.885,118.915,118.885,118.9,2056000000.0
2007-10-29 04:32:00,118.9,118.9,118.875,118.885,2012000000.0
2007-10-29 04:33:00,118.885,118.89,118.87,118.88,2032000000.0
2007-10-29 04:34:00,118.88,118.885,118.875,118.885,2032000000.0
2007-10-29 04:35:00,118.98,118.98,118.98,118.98,2018700001.0
2007-10-29 04:36:00,118.97,118.97,118.97,118.97,2018700001.0
2007-10-29 04:37:00,118.96,118.96,118.96,118.96,2018700001.0
2007-10-29 04:38:00,118.95,118.97,118.95,118.96,2018700001.0
2007-10-29 04:39:00,118.95,118.96,118.95,118.95,2018700001.0
2007-10-29 04:40:00,118.885,118.89,118.865,118.885,2018700001.0
2007-10-29 04:41:00,118.95,118.96,118.95,118.95,2036700000.0
2007-10-29 04:42:00,118.89,118.89,118.875,118.88,2036700000.0
2007-10-29 04:43:00,118.88,118.88,118.865,118.88,1896000000.0
2007-10-29 04:44:00,118.88,118.905,118.875,118.895,2002400000.0
2007-10-29 04:45:00,118.895,118.94,118.895,118.94,2000000000.0
2007-10-29 04:46:00,118.94,118.965,118.875,118.925,1892600000.0
2007-10-29 04:47:00,118.915,118.935,118.915,118.915,1748800000.0
2007-10-29 04:48:00,118.915,118.94,118.91,118.94,2017000000.0
2007-10-29 04:49:00,118.94,118.94,118.925,118.925,1934800000.0
2007-10-29 04:50:00,118.925,118.94,118.925,118.925,1823200000.0
2007-10-29 04:51:00,118.925,118.955,118.925,118.945,1980800000.0
2007-10-29 04:52:00,118.94,118.95,118.93,118.93,2005100000.0
2007-10-29 04:53:00,118.95,118.95,118.915,118.925,2005100000.0
2007-10-29 04:54:00,118.95,118.95,118.94,118.94,1849900000.0
2007-10-29 04:55:00,118.95,118.95,118.94,118.95,1849900000.0
2007-10-29 04:56:00,118.95,118.95,118.935,118.945,1849900000.0
2007-10-29 04:57:00,118.945,118.945,118.935,118.945,1991300000.0
2007-10-29 04:58:00,118.935,118.955,118.935,118.935,2069700000.0
2007-10-29 04:59:00,118.935,118.965,118.925,118.96,1847699999.0
2007-10-29 05:00:00,118.96,118.975,118.96,118.97,2016000000.0
2007-10-29 05:01:00,118.97,118.97,118.945,118.97,2086800000.0
2007-10-29 05:02:00,118.97,118.99,118.97,118.98,1982000000.0
2007-10-29 05:03:00,118.93,118.95,118.895,118.95,1982000000.0
2007-10-29 05:04:00,118.96,118.97,118.96,118.97,2048000000.0
2007-10-29 05:05:00,118.98,118.98,118.96,118.96,2048000000.0
2007-10-29 05:06:00,118.95,118.95,118.935,118.935,2048000000.0
2007-10-29 05:07:00,118.935,118.94,118.905,118.93,2062400000.0
2007-10-29 05:08:00,118.97,118.97,118.96,118.96,2032000000.0
2007-10-29 05:09:00,118.93,118.935,118.925,118.93,2032000000.0
2007-10-29 05:10:00,118.93,118.935,118.885,118.92,2097500000.0
2007-10-29 05:11:00,118.92,118.935,118.895,118.935,2088800000.0
2007-10-29 05:12:00,118.935,118.94,118.92,118.935,1972000000.0
2007-10-29 05:13:00,118.935,118.94,118.895,118.94,1601300000.0
2007-10-29 05:14:00,118.94,118.94,118.935,118.94,2088000000.0
2007-10-29 05:15:00,118.94,118.945,118.905,118.935,2048000000.0
2007-10-29 05:16:00,118.935,118.975,118.895,118.965,1861500004.0
2007-10-29 05:17:00,118.965,118.985,118.965,118.985,2032000000.0
2007-10-29 05:18:00,119.02,119.02,119.01,119.01,2000000000.0
2007-10-29 05:19:00,119.02,119.03,119.02,119.03,2000000000.0
2007-10-29 05:20:00,119.02,119.02,119.01,119.01,2000000000.0
2007-10-29 05:21:00,119.02,119.02,119.02,119.02,2000000000.0
2007-10-29 05:22:00,118.96,118.96,118.95,118.955,2000000000.0
2007-10-29 05:23:00,118.99,119.01,118.98,118.99,2064000000.0
2007-10-29 05:24:00,118.98,118.98,118.97,118.98,2064000000.0
2007-10-29 05:25:00,118.96,118.98,118.935,118.965,2064000000.0
2007-10-29 05:26:00,118.965,118.97,118.945,118.965,2064000000.0
2007-10-29 05:28:00,118.975,118.99,118.945,118.985,2076800000.0
2007-10-29 05:29:00,118.985,118.99,118.96,118.965,1992000000.0
2007-10-29 05:30:00,118.965,118.97,118.955,118.955,2088000000.0
2007-10-29 05:31:00,118.955,118.96,118.955,118.96,2000000000.0
2007-10-29 05:32:00,118.96,118.99,118.945,118.99,1996000000.0
2007-10-29 05:33:00,118.99,118.995,118.965,118.99,1950900000.0
2007-10-29 05:34:00,118.99,118.99,118.955,118.975,2071200000.0
2007-10-29 05:35:00,118.975,118.975,118.955,118.955,2136000000.0
2007-10-29 05:36:00,118.97,118.97,118.96,118.96,1800000000.0
2007-10-29 05:37:00,118.96,118.97,118.935,118.945,1416200000.0
2007-10-29 05:38:00,118.975,118.975,118.965,118.965,444000000.0
2007-10-29 05:39:00,118.965,118.965,118.945,118.945,2053400000.0
2007-10-29 05:41:00,118.965,118.965,118.95,118.955,2012000000.0
2007-10-29 05:42:00,118.955,118.955,118.935,118.95,2082000000.0
2007-10-29 05:43:00,119.02,119.05,119.02,119.05,2018800000.0
2007-10-29 05:44:00,119.06,119.06,119.05,119.05,2018800000.0
2007-10-29 05:45:00,119.04,119.05,119.03,119.03,2018800000.0
2007-10-29 05:46:00,118.965,118.97,118.965,118.97,2018800000.0
2007-10-29 05:47:00,118.97,118.98,118.965,118.98,2092000000.0
2007-10-29 05:48:00,118.98,118.98,118.965,118.97,2052000000.0
2007-10-29 05:49:00,118.97,118.975,118.955,118.97,2057600000.0
2007-10-29 05:50:00,118.97,118.98,118.965,118.98,2024800000.0
2007-10-29 05:51:00,118.98,118.98,118.96,118.96,1980900000.0
2007-10-29 05:52:00,118.96,118.965,118.94,118.945,1968000000.0
2007-10-29 05:53:00,118.945,118.945,118.925,118.94,1968000000.0
2007-10-29 05:54:00,118.94,118.945,118.925,118.925,2075600000.0
2007-10-29 05:55:00,118.925,118.945,118.925,118.945,2035900000.0
2007-10-29 05:56:00,118.97,118.97,118.97,118.97,2077500000.0
2007-10-29 05:57:00,118.935,118.95,118.925,118.95,2077500000.0
2007-10-29 05:58:00,118.95,118.98,118.95,118.95,2016000000.0
2007-10-29 05:59:00,118.95,118.96,118.925,118.95,2087900000.0
2007-10-29 06:00:00,118.95,118.965,118.935,118.965,2144900000.0
2007-10-29 06:01:00,118.965,118.98,118.935,118.98,1492300000.0
2007-10-29 06:02:00,118.98,118.985,118.955,118.98,2067900000.0
2007-10-29 06:03:00,118.98,118.985,118.965,118.985,2125600000.0
2007-10-29 06:04:00,118.985,118.985,118.955,118.97,2096600000.0
2007-10-29 06:05:00,118.97,118.975,118.965,118.97,1537300000.0
2007-10-29 06:06:00,118.97,118.97,118.955,118.97,2003200000.0
2007-10-29 06:07:00,118.97,118.97,118.955,118.97,1752000000.0
2007-10-29 06:08:00,119.04,119.04,119.02,119.02,2009600000.0
2007-10-29 06:09:00,118.965,118.975,118.955,118.975,2009600000.0
2007-10-29 06:10:00,118.975,118.99,118.97,118.98,2024000000.0
2007-10-29 06:11:00,118.98,118.98,118.965,118.98,1564000000.0
2007-10-29 06:12:00,118.98,118.98,118.955,118.975,2017600000.0
2007-10-29 06:13:00,119.01,119.04,119.01,119.04,2008000000.0
2007-10-29 06:14:00,118.995,119.015,118.985,119.005,2008000000.0
2007-10-29 06:15:00,119.005,119.005,118.99,119.005,1976000000.0
2007-10-29 06:16:00,119.005,119.025,119.005,119.025,2018100000.0
2007-10-29 06:17:00,119.025,119.025,118.995,118.995,2071500000.0
2007-10-29 06:18:00,119.06,119.12,119.06,119.11,2059500000.0
2007-10-29 06:19:00,119.005,119.035,118.995,119.035,2059500000.0
2007-10-29 06:20:00,119.035,119.045,118.995,119.015,2123500002.0
2007-10-29 06:21:00,119.015,119.025,119.015,119.015,1911000000.0
2007-10-29 06:22:00,119.015,119.02,119.005,119.005,1980000000.0
2007-10-29 06:23:00,119.1,119.11,119.09,119.09,2047100000.0
2007-10-29 06:24:00,118.995,118.995,118.965,118.985,2047100000.0
2007-10-29 06:25:00,118.975,119.0,118.975,118.99,2072000000.0
2007-10-29 06:26:00,118.99,119.005,118.975,119.005,2064000000.0
2007-10-29 06:27:00,119.005,119.005,118.995,119.0,2072500000.0
2007-10-29 06:28:00,119.0,119.0,118.995,118.995,2064000000.0
2007-10-29 06:29:00,119.04,119.06,119.04,119.05,2048300001.0
2007-10-29 06:30:00,119.0,119.0,118.975,118.975,2048300001.0
2007-10-29 06:31:00,118.975,118.99,118.965,118.975,2099300000.0
2007-10-29 06:32:00,118.975,118.985,118.935,118.955,1916200000.0
2007-10-29 06:33:00,118.955,118.96,118.935,118.935,2057600000.0
2007-10-29 06:34:00,118.935,118.965,118.935,118.965,1695200000.0
2007-10-29 06:35:00,118.965,118.965,118.925,118.935,2055300000.0
2007-10-29 06:36:00,118.935,118.97,118.905,118.965,1981300000.0
2007-10-29 06:37:00,118.965,119.02,118.945,118.96,2048000000.0
2007-10-29 06:38:00,119.04,119.05,119.04,119.04,2103200000.0
2007-10-29 06:39:00,119.03,119.035,119.015,119.03,2103200000.0
2007-10-29 06:40:00,119.04,119.04,119.03,119.03,2078600000.0
2007-10-29 06:41:00,119.015,119.035,119.015,119.03,2078600000.0
2007-10-29 06:42:00,119.03,119.045,119.025,119.03,2041300000.0
2007-10-29 06:43:00,119.03,119.045,119.02,119.045,2016000000.0
2007-10-29 06:44:00,119.045,119.055,119.035,119.04,1875200000.0
2007-10-29 06:45:00,119.04,119.045,119.02,119.02,2113700000.0
2007-10-29 06:46:00,119.02,119.035,119.0,119.0,2000000000.0
2007-10-29 06:47:00,119.0,119.02,118.995,119.0,2048000000.0
2007-10-29 06:49:00,119.05,119.05,119.02,119.02,2066200000.0
2007-10-29 06:50:00,119.015,119.02,118.985,119.0,2066200000.0
2007-10-29 06:51:00,119.0,119.005,118.985,118.99,2060000000.0
2007-10-29 06:52:00,118.99,118.995,118.975,118.985,2065000000.0
2007-10-29 06:53:00,118.985,118.985,118.975,118.985,1886400000.0
2007-10-29 06:54:00,118.985,119.005,118.965,118.965,2145700000.0
2007-10-29 06:55:00,118.965,118.995,118.955,118.98,2004300000.0
2007-10-29 06:56:00,119.06,119.1,119.06,119.1,1992800000.0
2007-10-29 06:57:00,118.97,118.975,118.945,118.955,1992800000.0
2007-10-29 06:58:00,118.955,118.97,118.955,118.955,2017900000.0
2007-10-29 06:59:00,118.97,118.97,118.955,118.97,2098300000.0
2007-10-29 07:00:00,118.97,118.975,118.955,118.97,1889600000.0
2007-10-29 07:01:00,118.97,118.99,118.965,118.985,2021600000.0
2007-10-29 07:02:00,118.985,119.0,118.98,119.0,2026000000.0
2007-10-29 07:03:00,119.0,119.02,118.995,119.01,2073400000.0
2007-10-29 07:04:00,119.015,119.035,119.01,119.025,2040000000.0
2007-10-29 07:05:00,119.025,119.045,119.005,119.025,2021800000.0
2007-10-29 07:06:00,119.025,119.045,119.025,119.045,1978700000.0
2007-10-29 07:07:00,119.045,119.045,118.995,119.015,2036300000.0
2007-10-29 07:08:00,119.015,119.03,119.005,119.03,2011400000.0
2007-10-29 07:09:00,119.03,119.03,119.005,119.01,2022300000.0
2007-10-29 07:10:00,119.01,119.03,119.01,119.01,1968000000.0
2007-10-29 07:11:00,119.01,119.015,118.995,119.015,1984800000.0
2007-10-29 07:12:00,119.015,119.02,119.0,119.005,1944000000.0
2007-10-29 07:13:00,119.0,119.035,118.995,119.035,1948000000.0
2007-10-29 07:14:00,119.035,119.035,119.015,119.025,1968000000.0
2007-10-29 07:15:00,119.025,119.08,119.025,119.045,2004000000.0
2007-10-29 07:16:00,119.045,119.09,119.04,119.045,2055400000.0
2007-10-29 07:17:00,119.045,119.09,119.045,119.065,2057900000.0
2007-10-29 07:18:00,119.08,119.12,119.065,119.1,1904900000.0
2007-10-29 07:19:00,119.1,119.15,119.065,119.135,2014700000.0
2007-10-29 07:20:00,119.13,119.14,119.125,119.13,1992000000.0
2007-10-29 07:21:00,119.13,119.135,119.115,119.115,2024000000.0
2007-10-29 07:22:00,119.115,119.12,119.115,119.115,2064000000.0
2007-10-29 07:23:00,119.115,119.115,119.09,119.1,1924300000.0
2007-10-29 07:24:00,119.1,119.1,119.015,119.015,2054700000.0
2007-10-29 07:25:00,119.015,119.035,118.985,118.995,2099300000.0
2007-10-29 07:26:00,119.08,119.09,119.08,119.09,2088600000.0
2007-10-29 07:27:00,119.015,119.055,118.985,119.03,2088600000.0
2007-10-29 07:28:00,119.03,119.06,119.03,119.055,2056000000.0
2007-10-29 07:29:00,119.11,119.11,119.06,119.06,2040000000.0
2007-10-29 07:30:00,119.055,119.065,119.015,119.03,2040000000.0
2007-10-29 07:31:00,119.03,119.03,119.01,119.02,1984000000.0
2007-10-29 07:32:00,119.02,119.03,119.015,119.025,2024000000.0
2007-10-29 07:33:00,119.025,119.045,119.025,119.025,1974200000.0
2007-10-29 07:34:00,119.025,119.055,119.025,119.045,1868600000.0
2007-10-29 07:35:00,119.04,119.05,119.04,119.05,1896100000.0
2007-10-29 07:36:00,119.03,119.03,119.0,119.03,1896100000.0
2007-10-29 07:37:00,119.04,119.05,119.04,119.05,1896100000.0
2007-10-29 07:38:00,119.04,119.05,119.04,119.05,1896100000.0
2007-10-29 07:39:00,119.025,119.035,119.025,119.025,1896100000.0
2007-10-29 07:40:00,119.025,119.035,119.015,119.03,2090100000.0
2007-10-29 07:41:00,119.03,119.035,119.03,119.035,2016000000.0
2007-10-29 07:42:00,119.035,119.04,119.005,119.035,2107499999.0
2007-10-29 07:43:00,119.035,119.04,119.015,119.035,1837500000.0
2007-10-29 07:44:00,119.035,119.035,119.03,119.035,2040000000.0
2007-10-29 07:45:00,119.035,119.04,119.015,119.04,2132200006.0
2007-10-29 07:46:00,119.01,119.03,118.99,119.01,2048000000.0
2007-10-29 07:47:00,119.04,119.045,119.04,119.045,2048000000.0
2007-10-29 07:48:00,119.045,119.045,119.035,119.04,2032000000.0
2007-10-29 07:49:00,119.04,119.05,119.015,119.015,2044800000.0
2007-10-29 07:50:00,119.015,119.015,119.005,119.01,1884000000.0
2007-10-29 07:51:00,119.01,119.01,119.0,119.005,2032000000.0
2007-10-29 07:52:00,119.005,119.02,119.0,119.015,2108000000.0
2007-10-29 07:53:00,119.01,119.015,119.005,119.01,1958200000.0
2007-10-29 07:54:00,119.01,119.01,118.995,118.995,2020700000.0
2007-10-29 07:55:00,119.02,119.04,119.01,119.02,2059600000.0
2007-10-29 07:56:00,119.07,119.105,119.065,119.095,2059600000.0
2007-10-29 07:57:00,119.09,119.105,119.06,119.075,2084000000.0
2007-10-29 07:58:00,119.075,119.085,119.055,119.085,2110400000.0
2007-10-29 07:59:00,119.04,119.09,119.04,119.07,1944000000.0
2007-10-29 08:00:00,119.105,119.115,119.095,119.105,1944000000.0
2007-10-29 08:01:00,119.105,119.115,119.08,119.11,1844000002.0
2007-10-29 08:02:00,119.11,119.13,119.105,119.125,1984000000.0
2007-10-29 08:03:00,119.125,119.14,119.09,119.11,1995999998.0
2007-10-29 08:04:00,119.11,119.155,119.105,119.155,2016000000.0
2007-10-29 08:05:00,119.0,119.0,118.98,119.0,1987000000.0
2007-10-29 08:06:00,119.055,119.115,119.055,119.095,1987000000.0
2007-10-29 08:07:00,119.095,119.125,119.085,119.125,2085400000.0
2007-10-29 08:08:00,119.145,119.16,119.085,119.085,2034300000.0
2007-10-29 08:09:00,119.0,119.0,118.99,119.0,1960000000.0
2007-10-29 08:10:00,119.105,119.12,119.095,119.115,1960000000.0
2007-10-29 08:11:00,119.115,119.125,119.11,119.12,2040000000.0
2007-10-29 08:12:00,119.12,119.125,119.105,119.115,2038800000.0
2007-10-29 08:13:00,119.02,119.04,119.01,119.01,2012800000.0
2007-10-29 08:14:00,119.105,119.125,119.095,119.115,2012800000.0
2007-10-29 08:15:00,119.12,119.12,119.115,119.115,2032000000.0
2007-10-29 08:16:00,119.115,119.115,119.095,119.1,1993500000.0
2007-10-29 08:17:00,119.1,119.105,119.075,119.105,1997900000.0
2007-10-29 08:18:00,119.115,119.13,119.095,119.125,2135600000.0
2007-10-29 08:19:00,119.125,119.16,119.105,119.14,1937600000.0
2007-10-29 08:20:00,119.14,119.15,119.13,119.135,1952000000.0
2007-10-29 08:21:00,119.14,119.2,119.13,119.17,2054000000.0
2007-10-29 08:22:00,119.065,119.08,119.055,119.08,2054000000.0
2007-10-29 08:23:00,119.08,119.085,119.035,119.08,2054400000.0
2007-10-29 08:24:00,119.08,119.105,119.08,119.105,1976000000.0
2007-10-29 08:25:00,119.105,119.11,119.075,119.095,2014700000.0
2007-10-29 08:26:00,119.095,119.1,119.075,119.085,1914500000.0
2007-10-29 08:27:00,119.085,119.085,119.065,119.08,1992100000.0
2007-10-29 08:28:00,119.08,119.115,119.065,119.095,1851099999.0
2007-10-29 08:29:00,119.03,119.04,119.01,119.01,2000400000.0
2007-10-29 08:30:00,119.03,119.06,119.03,119.06,2000400000.0
2007-10-29 08:31:00,119.065,119.065,119.015,119.055,2000400000.0
2007-10-29 08:32:00,119.055,119.07,119.05,119.06,1980000000.0
2007-10-29 08:33:00,119.06,119.065,119.03,119.06,1956900000.0
2007-10-29 08:34:00,119.06,119.06,119.035,119.035,1929100000.0
2007-10-29 08:35:00,119.035,119.05,119.025,119.04,2007300000.0
2007-10-29 08:36:00,119.04,119.04,119.005,119.025,2065900000.0
2007-10-29 08:37:00,119.04,119.06,119.04,119.04,1992000000.0
2007-10-29 08:38:00,119.04,119.045,119.035,119.04,1992000000.0
2007-10-29 08:39:00,119.04,119.04,119.03,119.03,2032000000.0
2007-10-29 08:40:00,119.03,119.055,119.015,119.045,2081400000.0
2007-10-29 08:41:00,119.045,119.045,119.025,119.035,1970400000.0
2007-10-29 08:42:00,119.035,119.04,119.015,119.04,2065600000.0
2007-10-29 08:43:00,119.015,119.05,119.0,119.025,1995400000.0
2007-10-29 08:44:00,119.035,119.045,118.99,119.025,1975000000.0
2007-10-29 08:45:00,119.025,119.025,118.995,119.025,1950400000.0
2007-10-29 08:46:00,119.025,119.035,118.995,118.995,1925000000.0
2007-10-29 08:47:00,119.02,119.02,119.005,119.02,1960000000.0
2007-10-29 08:48:00,119.02,119.035,119.015,119.03,2056000000.0
2007-10-29 08:49:00,119.03,119.035,119.025,119.035,2024000000.0
2007-10-29 08:50:00,119.07,119.07,119.06,119.06,1968000000.0
2007-10-29 08:51:00,119.04,119.055,119.03,119.055,1968000000.0
2007-10-29 08:52:00,119.055,119.055,119.045,119.055,1990700000.0
2007-10-29 08:53:00,119.055,119.055,119.045,119.045,2053800000.0
2007-10-29 08:54:00,119.045,119.06,119.035,119.035,1952000000.0
2007-10-29 08:55:00,119.0,119.01,118.97,118.98,1919200000.0
2007-10-29 08:56:00,118.99,119.06,118.97,119.04,1919200000.0
2007-10-29 08:57:00,119.035,119.075,119.03,119.065,1919200000.0
2007-10-29 08:58:00,119.065,119.065,119.035,119.05,2073000000.0
2007-10-29 08:59:00,119.05,119.08,119.045,119.06,1931900000.0
2007-10-29 09:00:00,119.06,119.07,119.005,119.005,2076900000.0
2007-10-29 09:01:00,119.005,119.02,118.995,119.015,1908799999.0
2007-10-29 09:02:00,119.07,119.07,119.03,119.04,1890600000.0
2007-10-29 09:03:00,119.01,119.01,118.995,119.0,1890600000.0
2007-10-29 09:04:00,119.0,119.02,118.995,119.02,1961400000.0
2007-10-29 09:05:00,119.02,119.02,118.985,118.995,1837000000.0
2007-10-29 09:06:00,118.995,118.995,118.955,118.975,1973300003.0
2007-10-29 09:07:00,118.99,118.99,118.96,118.96,1984000000.0
2007-10-29 09:08:00,118.99,119.0,118.99,118.995,1984000000.0
2007-10-29 09:09:00,118.99,119.0,118.99,118.995,1904000000.0
2007-10-29 09:10:00,118.995,119.02,118.995,119.02,1959000000.0
2007-10-29 09:11:00,119.005,119.025,118.975,119.02,2034500000.0
2007-10-29 09:12:00,119.02,119.03,119.005,119.025,2088200005.0
2007-10-29 09:13:00,119.025,119.045,119.015,119.025,1820800000.0
2007-10-29 09:14:00,119.025,119.075,119.025,119.07,1871300000.0
2007-10-29 09:15:00,119.07,119.075,119.06,119.06,1920000000.0
2007-10-29 09:16:00,119.06,119.085,119.055,119.075,1916500005.0
2007-10-29 09:17:00,119.065,119.085,119.055,119.085,2017600022.0
2007-10-29 09:18:00,119.085,119.12,119.075,119.095,1887700000.0
2007-10-29 09:19:00,119.095,119.105,119.075,119.095,1707700000.0
2007-10-29 09:20:00,119.095,119.13,119.095,119.125,1888500000.0
2007-10-29 09:21:00,119.115,119.2,119.115,119.17,1753200000.0
2007-10-29 09:22:00,119.17,119.185,119.125,119.135,2056799999.0
2007-10-29 09:23:00,119.135,119.17,119.135,119.165,1945600000.0
2007-10-29 09:24:00,119.16,119.16,119.12,119.13,2020600000.0
2007-10-29 09:25:00,119.13,119.13,119.075,119.075,1846100000.0
2007-10-29 09:26:00,119.105,119.105,119.055,119.065,2048800000.0
2007-10-29 09:27:00,119.09,119.095,119.055,119.055,2045800000.0
2007-10-29 09:28:00,119.055,119.055,119.03,119.035,1608000000.0
2007-10-29 09:29:00,119.04,119.05,119.025,119.03,1876800000.0
2007-10-29 09:30:00,119.03,119.07,119.025,119.07,1735000000.0
2007-10-29 09:31:00,119.065,119.075,119.015,119.035,1705800000.0
2007-10-29 09:32:00,119.035,119.1,119.035,119.07,1804200000.0
2007-10-29 09:33:00,119.07,119.075,119.055,119.06,1717300000.0
2007-10-29 09:34:00,119.06,119.075,119.05,119.06,1990400000.0
2007-10-29 09:35:00,119.06,119.065,119.055,119.065,2068800000.0
2007-10-29 09:36:00,119.0,119.01,118.97,119.01,1704800000.0
2007-10-29 09:37:00,119.065,119.065,119.045,119.055,1704800000.0
2007-10-29 09:38:00,119.05,119.1,119.025,119.085,2140600000.0
2007-10-29 09:39:00,119.085,119.085,119.045,119.05,1240200000.0
2007-10-29 09:40:00,119.05,119.055,119.015,119.055,1298700000.0
2007-10-29 09:41:00,119.055,119.105,119.055,119.085,1310400000.0
2007-10-29 09:42:00,119.085,119.095,119.065,119.065,1843200000.0
2007-10-29 09:43:00,119.065,119.07,119.055,119.055,1962200000.0
2007-10-29 09:44:00,119.055,119.095,119.055,119.065,1837700000.0
2007-10-29 09:45:00,119.15,119.15,119.13,119.14,1860000000.0
2007-10-29 09:46:00,119.075,119.09,119.075,119.08,1860000000.0
2007-10-29 09:47:00,119.08,119.085,119.075,119.08,2044000000.0
2007-10-29 09:48:00,119.08,119.08,119.05,119.065,1992000000.0
2007-10-29 09:49:00,119.065,119.07,119.055,119.065,1891200000.0
2007-10-29 09:50:00,119.065,119.085,119.065,119.065,2004800000.0
2007-10-29 09:51:00,119.065,119.065,119.045,119.055,1997600000.0
2007-10-29 09:52:00,119.055,119.06,119.02,119.025,1966400000.0
2007-10-29 09:53:00,119.025,119.06,119.015,119.035,2042400000.0
2007-10-29 09:54:00,119.12,119.12,119.11,119.12,2112200000.0
2007-10-29 09:55:00,119.015,119.02,118.975,118.985,2112200000.0
2007-10-29 09:56:00,118.99,119.055,118.985,119.045,1720600000.0
2007-10-29 09:57:00,119.045,119.055,119.005,119.035,1866500000.0
2007-10-29 09:58:00,119.04,119.065,119.025,119.055,1435200000.0
2007-10-29 09:59:00,119.055,119.06,119.035,119.045,1571200000.0
2007-10-29 10:00:00,119.045,119.065,119.035,119.05,1645800005.0
2007-10-29 10:01:00,119.05,119.075,119.045,119.065,1793200000.0
2007-10-29 10:02:00,119.065,119.065,119.035,119.05,1331200000.0
2007-10-29 10:03:00,119.05,119.055,119.035,119.045,1884900000.0
2007-10-29 10:04:00,119.045,119.055,119.035,119.04,2036800000.0
2007-10-29 10:05:00,119.03,119.04,118.96,119.01,2056800000.0
2007-10-29 10:06:00,119.035,119.035,118.995,118.995,2056800000.0
2007-10-29 10:07:00,119.01,119.01,118.93,118.93,2062600002.0
2007-10-29 10:08:00,118.97,119.025,118.965,118.995,2062600002.0
2007-10-29 10:09:00,118.995,119.025,118.985,119.015,1351500000.0
2007-10-29 10:10:00,119.025,119.025,118.945,118.955,2033600000.0
2007-10-29 10:11:00,118.955,118.99,118.945,118.99,2032000000.0
2007-10-29 10:12:00,118.995,119.025,118.975,119.02,2028900000.0
2007-10-29 10:13:00,118.91,118.96,118.91,118.93,1760000000.0
2007-10-29 10:14:00,119.025,119.055,119.025,119.045,1760000000.0
2007-10-29 10:15:00,118.86,118.87,118.84,118.84,1831200000.0
2007-10-29 10:16:00,119.045,119.105,119.035,119.095,1831200000.0
2007-10-29 10:17:00,119.095,119.1,119.075,119.08,1261400000.0
2007-10-29 10:18:00,119.08,119.085,119.065,119.075,1347800000.0
2007-10-29 10:19:00,119.075,119.075,119.025,119.035,1622500000.0
2007-10-29 10:20:00,119.035,119.055,119.025,119.055,1953600000.0
2007-10-29 10:21:00,119.055,119.055,119.045,119.045,891500000.0
2007-10-29 10:22:00,118.98,119.0,118.98,119.0,1894100000.0
2007-10-29 10:23:00,119.065,119.085,119.055,119.085,1894100000.0
2007-10-29 10:24:00,119.085,119.145,119.085,119.085,1607200000.0
2007-10-29 10:25:00,119.085,119.115,119.085,119.085,1758100000.0
2007-10-29 10:26:00,119.085,119.095,119.085,119.085,1518400000.0
2007-10-29 10:27:00,119.085,119.105,119.085,119.085,1436400000.0
2007-10-29 10:28:00,119.095,119.105,119.075,119.095,902000000.0
2007-10-29 10:29:00,119.095,119.095,119.075,119.085,447900000.0
2007-10-29 10:30:00,119.085,119.125,119.085,119.115,398400000.0
2007-10-29 10:31:00,119.115,119.125,119.075,119.085,1923200000.0
2007-10-29 10:32:00,119.085,119.085,119.045,119.045,1760400000.0
2007-10-29 10:33:00,119.045,119.045,119.005,119.025,981700000.0
2007-10-29 10:34:00,119.025,119.025,118.955,118.965,1656700003.0
2007-10-29 10:35:00,118.955,119.01,118.935,119.01,1883200000.0
2007-10-29 10:36:00,119.01,119.015,118.98,119.0,1587200000.0
2007-10-29 10:37:00,119.0,119.025,118.995,119.025,1850400000.0
2007-10-29 10:38:00,119.025,119.055,119.025,119.045,1979200000.0
2007-10-29 10:39:00,119.045,119.085,119.045,119.075,1315500000.0
2007-10-29 10:40:00,119.075,119.075,119.045,119.045,933600000.0
2007-10-29 10:41:00,119.045,119.09,119.025,119.075,1603200000.0
2007-10-29 10:42:00,119.075,119.145,119.075,119.12,1715200000.0
2007-10-29 10:43:00,119.125,119.185,119.115,119.135,1848800000.0
2007-10-29 10:44:00,119.145,119.17,119.125,119.145,1539200000.0
2007-10-29 10:45:00,119.09,119.09,119.07,119.07,1740099992.0
2007-10-29 10:46:00,119.145,119.175,119.125,119.175,1740099992.0
2007-10-29 10:47:00,119.04,119.07,119.04,119.07,1824000000.0
2007-10-29 10:48:00,119.145,119.16,119.135,119.145,1824000000.0
2007-10-29 10:49:00,119.145,119.155,119.13,119.145,1492000000.0
2007-10-29 10:50:00,119.145,119.165,119.135,119.155,1353600000.0
2007-10-29 10:51:00,119.155,119.205,119.155,119.205,1345300000.0
2007-10-29 10:52:00,119.205,119.205,119.145,119.145,1371200000.0
2007-10-29 10:53:00,119.145,119.165,119.115,119.125,1720900000.0
2007-10-29 10:54:00,119.115,119.125,119.105,119.12,1839199983.0
2007-10-29 10:55:00,119.125,119.125,119.055,119.095,2068799999.0
2007-10-29 10:56:00,119.095,119.095,119.035,119.055,2035300011.0
2007-10-29 10:57:00,119.055,119.065,119.035,119.055,1233600000.0
2007-10-29 10:58:00,119.055,119.13,119.055,119.115,1777600000.0
2007-10-29 10:59:00,119.115,119.125,119.095,119.115,978400000.0
2007-10-29 11:00:00,119.115,119.125,119.045,119.08,1903500000.0
2007-10-29 11:01:00,119.08,119.115,119.075,119.075,1311000000.0
2007-10-29 11:02:00,119.075,119.085,119.035,119.045,710400000.0
2007-10-29 11:03:00,119.045,119.045,119.005,119.005,582800000.0
2007-10-29 11:04:00,119.005,119.04,118.985,119.015,1938300002.0
2007-10-29 11:05:00,119.015,119.035,118.965,119.01,1411200000.0
2007-10-29 11:06:00,119.01,119.015,118.965,118.985,1889200000.0
2007-10-29 11:07:00,119.11,119.16,119.11,119.15,1409800000.0
2007-10-29 11:08:00,118.925,118.935,118.885,118.905,1409800000.0
2007-10-29 11:09:00,118.905,118.905,118.825,118.88,1370100000.0
2007-10-29 11:10:00,119.15,119.15,119.12,119.13,1843800000.0
2007-10-29 11:11:00,118.85,118.885,118.835,118.865,1843800000.0
2007-10-29 11:12:00,118.865,118.895,118.855,118.895,1332600000.0
2007-10-29 11:13:00,118.895,118.965,118.895,118.935,1575200000.0
2007-10-29 11:14:00,118.935,118.935,118.875,118.875,803200000.0
2007-10-29 11:15:00,118.875,118.875,118.835,118.835,1560000000.0
2007-10-29 11:16:00,118.835,118.865,118.835,118.855,1077600000.0
2007-10-29 11:17:00,118.855,118.89,118.855,118.885,1480900000.0
2007-10-29 11:18:00,118.88,118.925,118.865,118.925,1233000000.0
2007-10-29 11:19:00,118.925,118.945,118.895,118.905,625500000.0
2007-10-29 11:20:00,118.905,118.935,118.885,118.935,995200000.0
2007-10-29 11:21:00,118.935,119.005,118.935,118.995,1306600000.0
2007-10-29 11:22:00,118.995,119.005,118.985,119.005,649600000.0
2007-10-29 11:23:00,119.005,119.025,118.995,119.025,1630400000.0
2007-10-29 11:24:00,119.025,119.045,119.005,119.035,1086200000.0
2007-10-29 11:25:00,119.035,119.045,119.005,119.025,709500000.0
2007-10-29 11:26:00,119.02,119.025,118.955,118.965,1214600001.0
2007-10-29 11:27:00,118.965,118.985,118.935,118.985,996800000.0
2007-10-29 11:28:00,118.985,119.005,118.98,118.995,1305200000.0
2007-10-29 11:29:00,118.995,119.025,118.995,118.995,1321600000.0
2007-10-29 11:30:00,118.995,119.025,118.975,119.005,1306800000.0
2007-10-29 11:31:00,119.005,119.02,119.0,119.015,1528800000.0
2007-10-29 11:32:00,119.015,119.015,118.995,119.0,1527900000.0
2007-10-29 11:33:00,119.23,119.26,119.23,119.23,2126300000.0
2007-10-29 11:34:00,119.015,119.085,119.015,119.055,2126300000.0
2007-10-29 11:35:00,119.055,119.07,119.035,119.06,1971700000.0
2007-10-29 11:36:00,119.28,119.31,119.26,119.29,2056300000.0
2007-10-29 11:37:00,119.07,119.07,119.035,119.05,2056300000.0
2007-10-29 11:38:00,119.045,119.045,119.005,119.01,1868000000.0
2007-10-29 11:39:00,119.01,119.165,119.01,119.165,1410300000.0
2007-10-29 11:40:00,119.165,119.19,119.145,119.165,2092800000.0
2007-10-29 11:41:00,119.28,119.29,119.26,119.26,2015200000.0
2007-10-29 11:42:00,119.165,119.165,119.115,119.13,2015200000.0
2007-10-29 11:43:00,119.25,119.29,119.25,119.26,1832800000.0
2007-10-29 11:44:00,119.28,119.29,119.26,119.29,1832800000.0
2007-10-29 11:45:00,119.1,119.1,119.075,119.075,1832800000.0
2007-10-29 11:46:00,119.075,119.095,119.065,119.07,1876800000.0
2007-10-29 11:47:00,119.07,119.07,119.055,119.07,1974400000.0
2007-10-29 11:48:00,119.25,119.28,119.25,119.28,1757400000.0
2007-10-29 11:49:00,119.005,119.065,118.99,119.065,1757400000.0
2007-10-29 11:50:00,119.065,119.085,119.035,119.08,2136600000.0
2007-10-29 11:51:00,119.29,119.29,119.26,119.28,1908800000.0
2007-10-29 11:52:00,119.08,119.08,119.055,119.055,1908800000.0
2007-10-29 11:53:00,119.055,119.07,119.055,119.065,2067200000.0
2007-10-29 11:54:00,119.065,119.065,118.995,119.045,2133900000.0
2007-10-29 11:55:00,119.25,119.26,119.24,119.26,1149200000.0
2007-10-29 11:56:00,119.06,119.095,119.055,119.075,1149200000.0
2007-10-29 11:57:00,119.075,119.095,119.055,119.075,1653200000.0
2007-10-29 11:58:00,119.075,119.085,119.065,119.085,1948900000.0
2007-10-29 11:59:00,119.085,119.115,119.075,119.115,1473400000.0
2007-10-29 12:00:00,119.115,119.115,119.065,119.065,1244000000.0
2007-10-29 12:01:00,119.065,119.105,119.065,119.105,2019000000.0
2007-10-29 12:02:00,119.105,119.115,119.1,119.105,1198400000.0
2007-10-29 12:03:00,119.105,119.115,119.095,119.105,1828800000.0
2007-10-29 12:04:00,119.36,119.4,119.34,119.39,2070100000.0
2007-10-29 12:05:00,119.4,119.41,119.38,119.4,2070100000.0
2007-10-29 12:06:00,119.035,119.13,119.035,119.115,2070100000.0
2007-10-29 12:07:00,119.115,119.165,119.115,119.15,855000000.0
2007-10-29 12:08:00,119.15,119.155,119.135,119.145,842500000.0
2007-10-29 12:09:00,119.145,119.155,119.125,119.145,1624000000.0
2007-10-29 12:10:00,119.145,119.165,119.115,119.135,1027900000.0
2007-10-29 12:11:00,119.13,119.175,119.13,119.145,1288100000.0
2007-10-29 12:12:00,119.145,119.175,119.115,119.14,1757600000.0
2007-10-29 12:13:00,119.135,119.145,119.085,119.095,2023200000.0
2007-10-29 12:14:00,119.09,119.125,119.03,119.12,1584600000.0
2007-10-29 12:15:00,119.12,119.195,119.085,119.175,1081600000.0
2007-10-29 12:16:00,119.175,119.205,119.14,119.205,1498400000.0
2007-10-29 12:17:00,119.48,119.5,119.48,119.5,1156100000.0
2007-10-29 12:18:00,119.51,119.54,119.49,119.51,1156100000.0
2007-10-29 12:19:00,119.195,119.225,119.195,119.225,1156100000.0
2007-10-29 12:20:00,119.225,119.225,119.215,119.225,1057100000.0
2007-10-29 12:21:00,119.53,119.56,119.51,119.56,1012800000.0
2007-10-29 12:22:00,119.235,119.255,119.225,119.225,1012800000.0
2007-10-29 12:23:00,119.225,119.225,119.195,119.205,1848000000.0
2007-10-29 12:24:00,119.205,119.205,119.185,119.195,2044800000.0
2007-10-29 12:25:00,119.195,119.205,119.175,119.175,1012500000.0
2007-10-29 12:26:00,119.185,119.205,119.175,119.195,1071500000.0
2007-10-29 12:27:00,119.195,119.245,119.195,119.235,1569400000.0
2007-10-29 12:28:00,119.235,119.295,119.235,119.285,1061600000.0
2007-10-29 12:29:00,119.285,119.285,119.245,119.245,1955200000.0
2007-10-29 12:30:00,119.245,119.26,119.245,119.255,1268800000.0
2007-10-29 12:31:00,119.255,119.3,119.25,119.25,1837700002.0
2007-10-29 12:32:00,119.25,119.25,119.195,119.23,1605800000.0
2007-10-29 12:33:00,119.23,119.275,119.23,119.24,1776800000.0
2007-10-29 12:34:00,119.24,119.295,119.24,119.27,1125800000.0
2007-10-29 12:35:00,119.56,119.6,119.54,119.6,2131300000.0
2007-10-29 12:36:00,119.275,119.305,119.275,119.295,2131300000.0
2007-10-29 12:37:00,119.295,119.31,119.265,119.29,2045100001.0
2007-10-29 12:38:00,119.285,119.29,119.275,119.29,2037600000.0
2007-10-29 12:39:00,119.29,119.305,119.275,119.305,1996000000.0
2007-10-29 12:40:00,119.62,119.66,119.62,119.64,2020300000.0
2007-10-29 12:41:00,119.66,119.67,119.63,119.63,2020300000.0
2007-10-29 12:42:00,119.27,119.275,119.255,119.255,2020300000.0
2007-10-29 12:43:00,119.59,119.59,119.54,119.57,2043200000.0
2007-10-29 12:44:00,119.265,119.285,119.265,119.28,2043200000.0
2007-10-29 12:45:00,119.51,119.53,119.48,119.53,2060800000.0
2007-10-29 12:46:00,119.255,119.265,119.23,119.255,2060800000.0
2007-10-29 12:47:00,119.255,119.29,119.245,119.265,1362400000.0
2007-10-29 12:48:00,119.265,119.28,119.245,119.275,1742500000.0
2007-10-29 12:49:00,119.275,119.275,119.235,119.27,1936000000.0
2007-10-29 12:50:00,119.265,119.32,119.255,119.285,2050800000.0
2007-10-29 12:51:00,119.285,119.295,119.275,119.29,1465600000.0
2007-10-29 12:52:00,119.285,119.305,119.265,119.285,1247700001.0
2007-10-29 12:53:00,119.285,119.295,119.265,119.275,1739400000.0
2007-10-29 12:54:00,119.275,119.28,119.265,119.265,1942400000.0
2007-10-29 12:55:00,119.265,119.275,119.245,119.27,1236000000.0
2007-10-29 12:56:00,119.27,119.275,119.245,119.26,1413400002.0
2007-10-29 12:57:00,119.26,119.3,119.26,119.285,2026600000.0
2007-10-29 12:58:00,119.285,119.33,119.275,119.325,1825300000.0
2007-10-29 12:59:00,119.325,119.345,119.315,119.33,1049600000.0
2007-10-29 13:00:00,119.33,119.335,119.305,119.325,1182800000.0
2007-10-29 13:01:00,119.325,119.355,119.315,119.355,1555200000.0
2007-10-29 13:02:00,119.355,119.355,119.345,119.345,805100000.0
2007-10-29 13:03:00,119.345,119.345,119.335,119.34,1768000000.0
2007-10-29 13:04:00,119.34,119.4,119.335,119.385,1683200000.0
2007-10-29 13:05:00,119.385,119.405,119.385,119.395,1538400000.0
2007-10-29 13:06:00,119.56,119.56,119.51,119.51,2022100000.0
2007-10-29 13:07:00,119.38,119.42,119.38,119.42,2022100000.0
2007-10-29 13:08:00,119.42,119.46,119.405,119.435,1865600000.0
2007-10-29 13:09:00,119.435,119.475,119.425,119.445,1794400000.0
2007-10-29 13:10:00,119.445,119.46,119.415,119.425,1964800000.0
2007-10-29 13:11:00,119.425,119.44,119.405,119.41,1824600000.0
2007-10-29 13:12:00,119.425,119.445,119.41,119.43,1653300000.0
2007-10-29 13:13:00,119.43,119.435,119.405,119.43,1672000001.0
2007-10-29 13:14:00,119.43,119.455,119.425,119.445,1865600000.0
2007-10-29 13:15:00,119.445,119.505,119.445,119.495,1992400000.0
2007-10-29 13:16:00,119.495,119.525,119.475,119.49,1849800000.0
2007-10-29 13:17:00,119.495,119.505,119.485,119.505,2095500000.0
2007-10-29 13:18:00,119.505,119.555,119.49,119.525,1648000000.0
2007-10-29 13:19:00,119.57,119.66,119.57,119.65,1601600000.0
2007-10-29 13:20:00,119.515,119.515,119.5,119.51,1601600000.0
2007-10-29 13:21:00,119.51,119.55,119.51,119.535,1534300000.0
2007-10-29 13:22:00,119.535,119.55,119.49,119.49,2028400000.0
2007-10-29 13:23:00,119.49,119.49,119.405,119.405,1926400000.0
2007-10-29 13:24:00,119.405,119.46,119.375,119.435,2095700003.0
2007-10-29 13:25:00,119.435,119.465,119.425,119.465,1731100001.0
2007-10-29 13:26:00,119.465,119.495,119.425,119.495,1908000000.0
2007-10-29 13:27:00,119.495,119.495,119.435,119.455,1743000000.0
2007-10-29 13:28:00,119.455,119.5,119.425,119.475,1755100000.0
2007-10-29 13:29:00,119.475,119.485,119.435,119.44,1756800000.0
2007-10-29 13:30:00,119.44,119.505,119.435,119.505,1616800000.0
2007-10-29 13:31:00,119.5,119.52,119.485,119.515,1460300000.0
2007-10-29 13:32:00,119.515,119.565,119.51,119.555,1338400000.0
2007-10-29 13:33:00,119.43,119.45,119.43,119.45,1884800001.0
2007-10-29 13:34:00,119.46,119.46,119.43,119.44,1884800001.0
2007-10-29 13:35:00,119.545,119.59,119.545,119.575,1884800001.0
2007-10-29 13:36:00,119.585,119.645,119.575,119.625,1951699999.0
2007-10-29 13:37:00,119.625,119.66,119.615,119.615,1599900000.0
2007-10-29 13:38:00,119.615,119.645,119.605,119.63,1722400000.0
2007-10-29 13:39:00,119.63,119.64,119.59,119.615,1799600000.0
2007-10-29 13:40:00,119.615,119.66,119.615,119.655,2097600000.0
2007-10-29 13:41:00,119.655,119.675,119.645,119.645,2076200000.0
2007-10-29 13:42:00,119.645,119.65,119.595,119.6,1807000000.0
2007-10-29 13:43:00,119.6,119.6,119.555,119.57,1567800000.0
2007-10-29 13:44:00,119.57,119.58,119.535,119.535,1248000000.0
2007-10-29 13:45:00,119.535,119.535,119.495,119.52,1353700001.0
2007-10-29 13:46:00,119.525,119.545,119.515,119.545,1918600000.0
2007-10-29 13:47:00,119.545,119.545,119.505,119.515,1541500000.0
2007-10-29 13:48:00,119.515,119.52,119.51,119.51,1802400000.0
2007-10-29 13:49:00,119.51,119.545,119.51,119.53,1585900000.0
2007-10-29 13:50:00,119.4,119.4,119.34,119.38,1552800000.0
2007-10-29 13:51:00,119.495,119.495,119.465,119.48,1552800000.0
2007-10-29 13:52:00,119.475,119.505,119.465,119.5,1878400000.0
2007-10-29 13:53:00,119.5,119.505,119.49,119.49,2064000000.0
2007-10-29 13:54:00,119.49,119.525,119.49,119.515,1326400000.0
2007-10-29 13:55:00,119.29,119.34,119.29,119.32,2077800000.0
2007-10-29 13:56:00,119.485,119.525,119.485,119.525,2077800000.0
2007-10-29 13:57:00,119.525,119.525,119.505,119.51,1547500000.0
2007-10-29 13:58:00,119.51,119.52,119.505,119.505,846400000.0
2007-10-29 13:59:00,119.505,119.505,119.495,119.505,1455200000.0
2007-10-29 14:00:00,119.505,119.54,119.505,119.525,1678000000.0
2007-10-29 14:01:00,119.525,119.545,119.525,119.545,989100000.0
2007-10-29 14:02:00,119.545,119.575,119.545,119.545,1169600000.0
2007-10-29 14:03:00,119.55,119.585,119.55,119.56,2085600000.0
2007-10-29 14:04:00,119.56,119.585,119.535,119.555,1922200000.0
2007-10-29 14:05:00,119.555,119.565,119.545,119.545,1600500000.0
2007-10-29 14:06:00,119.545,119.56,119.525,119.53,1713600000.0
2007-10-29 14:07:00,119.53,119.54,119.525,119.535,1957900000.0
2007-10-29 14:08:00,119.535,119.535,119.465,119.465,1749600000.0
2007-10-29 14:09:00,119.465,119.465,119.415,119.415,1034500000.0
2007-10-29 14:10:00,119.415,119.425,119.365,119.405,1612700000.0
2007-10-29 14:11:00,119.405,119.41,119.4,119.4,1549600000.0
2007-10-29 14:12:00,119.4,119.415,119.395,119.405,1586400000.0
2007-10-29 14:13:00,119.405,119.45,119.405,119.435,1764000000.0
2007-10-29 14:14:00,119.435,119.445,119.425,119.425,2108100000.0
2007-10-29 14:15:00,119.425,119.49,119.425,119.47,2131400000.0
2007-10-29 14:16:00,119.475,119.485,119.455,119.455,1420800000.0
2007-10-29 14:17:00,119.455,119.5,119.455,119.49,1495200000.0
2007-10-29 14:18:00,119.49,119.555,119.49,119.555,1521600000.0
2007-10-29 14:19:00,119.555,119.66,119.555,119.645,2012800000.0
2007-10-29 14:20:00,119.645,119.645,119.53,119.555,1004400000.0
2007-10-29 14:21:00,119.555,119.585,119.535,119.565,2046900000.0
2007-10-29 14:22:00,119.5,119.51,119.5,119.51,856800000.0
2007-10-29 14:23:00,119.515,119.515,119.475,119.485,856800000.0
2007-10-29 14:24:00,119.485,119.495,119.485,119.495,532800000.0
2007-10-29 14:25:00,119.495,119.505,119.475,119.485,1752000000.0
2007-10-29 14:26:00,119.485,119.485,119.445,119.45,842900000.0
2007-10-29 14:27:00,119.45,119.485,119.445,119.485,769400007.0
2007-10-29 14:28:00,119.485,119.485,119.43,119.43,962200000.0
2007-10-29 14:29:00,119.43,119.465,119.43,119.455,1133100000.0
2007-10-29 14:30:00,119.48,119.5,119.45,119.45,1488600000.0
2007-10-29 14:31:00,119.455,119.455,119.445,119.445,1488600000.0
2007-10-29 14:32:00,119.44,119.45,119.44,119.45,1917600000.0
2007-10-29 14:33:00,119.445,119.46,119.435,119.46,1917600000.0
2007-10-29 14:34:00,119.46,119.465,119.425,119.435,1824300000.0
2007-10-29 14:35:00,119.435,119.485,119.425,119.485,1476000000.0
2007-10-29 14:36:00,119.485,119.495,119.455,119.465,768000000.0
2007-10-29 14:37:00,119.465,119.465,119.445,119.455,533300000.0
2007-10-29 14:38:00,119.455,119.485,119.44,119.455,1379100005.0
2007-10-29 14:39:00,119.51,119.54,119.51,119.54,1198400000.0
2007-10-29 14:40:00,119.465,119.485,119.455,119.465,1198400000.0
2007-10-29 14:41:00,119.54,119.56,119.54,119.56,834300000.0
2007-10-29 14:42:00,119.465,119.485,119.455,119.475,834300000.0
2007-10-29 14:43:00,119.475,119.475,119.465,119.465,1824000000.0
2007-10-29 14:44:00,119.465,119.485,119.465,119.485,488000000.0
2007-10-29 14:45:00,119.485,119.485,119.465,119.475,1107100000.0
2007-10-29 14:46:00,119.475,119.485,119.455,119.465,1865300001.0
2007-10-29 14:47:00,119.465,119.475,119.415,119.435,1757700000.0
2007-10-29 14:48:00,119.435,119.435,119.39,119.395,787200002.0
2007-10-29 14:49:00,119.395,119.415,119.38,119.395,1486400000.0
2007-10-29 14:50:00,119.395,119.405,119.345,119.375,763299999.0
2007-10-29 14:51:00,119.365,119.375,119.325,119.325,653200000.0
2007-10-29 14:52:00,119.325,119.365,119.325,119.345,1281900000.0
2007-10-29 14:53:00,119.345,119.375,119.325,119.345,1448800000.0
2007-10-29 14:54:00,119.345,119.345,119.305,119.305,1033600000.0
2007-10-29 14:55:00,119.305,119.345,119.305,119.315,779200000.0
2007-10-29 14:56:00,119.315,119.335,119.285,119.305,704000000.0
2007-10-29 14:57:00,119.305,119.315,119.285,119.305,1667999999.0
2007-10-29 14:58:00,119.325,119.365,119.315,119.355,927400000.0
2007-10-29 14:59:00,119.355,119.405,119.345,119.385,1753699998.0
2007-10-29 15:00:00,119.385,119.425,119.375,119.425,1788800000.0
2007-10-29 15:01:00,119.425,119.51,119.425,119.495,1752800000.0
2007-10-29 15:02:00,119.495,119.505,119.435,119.445,929600000.0
2007-10-29 15:03:00,119.445,119.485,119.445,119.46,488300000.0
2007-10-29 15:04:00,119.46,119.485,119.445,119.455,1965900001.0
2007-10-29 15:05:00,119.45,119.495,119.445,119.495,986600006.0
2007-10-29 15:06:00,119.495,119.505,119.47,119.495,999400000.0
2007-10-29 15:07:00,119.495,119.555,119.495,119.555,1518400000.0
2007-10-29 15:08:00,119.555,119.565,119.495,119.505,1053600000.0
2007-10-29 15:09:00,119.505,119.545,119.485,119.535,1378300000.0
2007-10-29 15:10:00,119.535,119.545,119.515,119.515,519200000.0
2007-10-29 15:11:00,119.515,119.535,119.515,119.525,728800000.0
2007-10-29 15:12:00,119.525,119.555,119.505,119.515,1477200000.0
2007-10-29 15:13:00,119.515,119.565,119.505,119.555,1344500003.0
2007-10-29 15:14:00,119.555,119.565,119.525,119.555,994600003.0
2007-10-29 15:15:00,119.555,119.565,119.505,119.525,1559799974.0
2007-10-29 15:16:00,119.525,119.545,119.49,119.49,764000000.0
2007-10-29 15:17:00,119.49,119.495,119.485,119.495,1928800000.0
2007-10-29 15:18:00,119.495,119.505,119.455,119.48,1639700000.0
2007-10-29 15:19:00,119.48,119.495,119.465,119.485,1365300016.0
2007-10-29 15:20:00,119.485,119.52,119.475,119.515,1544900000.0
2007-10-29 15:21:00,119.515,119.525,119.505,119.515,1056700000.0
2007-10-29 15:22:00,119.515,119.525,119.505,119.515,603800000.0
2007-10-29 15:23:00,119.515,119.525,119.5,119.515,1349600000.0
2007-10-29 15:24:00,119.515,119.54,119.505,119.505,1908000000.0
2007-10-29 15:25:00,119.505,119.525,119.5,119.505,1788000000.0
2007-10-29 15:26:00,119.505,119.535,119.505,119.535,1257300000.0
2007-10-29 15:27:00,119.535,119.545,119.525,119.535,1092800000.0
2007-10-29 15:28:00,119.535,119.555,119.525,119.545,736800000.0
2007-10-29 15:29:00,119.545,119.555,119.495,119.495,1060800000.0
2007-10-29 15:30:00,119.49,119.495,119.425,119.455,1522400000.0
2007-10-29 15:31:00,119.455,119.455,119.435,119.445,1812000000.0
2007-10-29 15:32:00,119.445,119.465,119.445,119.46,1271200000.0
2007-10-29 15:33:00,119.46,119.46,119.415,119.44,1556800000.0
2007-10-29 15:34:00,119.44,119.475,119.435,119.465,1549600000.0
2007-10-29 15:35:00,119.475,119.505,119.435,119.475,1010200000.0
2007-10-29 15:36:00,119.475,119.51,119.46,119.51,556800000.0
2007-10-29 15:37:00,119.51,119.555,119.5,119.525,541600000.0
2007-10-29 15:38:00,119.525,119.55,119.525,119.54,481600000.0
2007-10-29 15:39:00,119.54,119.55,119.53,119.545,1141500000.0
2007-10-29 15:40:00,119.545,119.58,119.545,119.57,1028600000.0
2007-10-29 15:41:00,119.57,119.58,119.55,119.56,587200000.0
2007-10-29 15:42:00,119.56,119.6,119.56,119.575,673600000.0
2007-10-29 15:43:00,119.575,119.58,119.55,119.57,532000000.0
2007-10-29 15:44:00,119.57,119.6,119.57,119.595,1012100000.0
2007-10-29 15:45:00,119.595,119.615,119.585,119.61,894800000.0
2007-10-29 15:46:00,119.61,119.63,119.58,119.63,434400000.0
2007-10-29 15:47:00,119.63,119.635,119.6,119.62,971200000.0
2007-10-29 15:48:00,119.62,119.62,119.56,119.56,480800000.0
2007-10-29 15:49:00,119.56,119.56,119.52,119.54,501600000.0
2007-10-29 15:50:00,119.54,119.55,119.525,119.54,1177600000.0
2007-10-29 15:51:00,119.54,119.55,119.53,119.55,668000000.0
2007-10-29 15:52:00,119.55,119.55,119.52,119.53,580800000.0
2007-10-29 15:53:00,119.53,119.53,119.505,119.51,702400000.0
2007-10-29 15:54:00,119.51,119.545,119.505,119.545,928000000.0
2007-10-29 15:55:00,119.545,119.61,119.545,119.6,1130800000.0
2007-10-29 15:56:00,119.6,119.6,119.555,119.565,574100002.0
2007-10-29 15:57:00,119.565,119.575,119.525,119.565,904200000.0
2007-10-29 15:58:00,119.56,119.56,119.5,119.52,479100000.0
2007-10-29 15:59:00,119.52,119.52,119.465,119.48,279200000.0
2007-10-29 16:00:00,119.495,119.515,119.465,119.475,364000000.0
2007-10-29 16:01:00,119.475,119.485,119.44,119.46,425200000.0
2007-10-29 16:02:00,119.455,119.485,119.425,119.43,834500001.0
2007-10-29 16:03:00,119.43,119.465,119.415,119.43,910500000.0
2007-10-29 16:04:00,119.43,119.435,119.41,119.415,410400000.0
2007-10-29 16:05:00,119.415,119.445,119.405,119.43,374600000.0
2007-10-29 16:06:00,119.43,119.435,119.35,119.35,597200000.0
2007-10-29 16:07:00,119.35,119.425,119.34,119.395,729900003.0
2007-10-29 16:08:00,119.395,119.425,119.39,119.4,476800000.0
2007-10-29 16:09:00,119.4,119.41,119.365,119.365,915200000.0
2007-10-29 16:10:00,119.365,119.395,119.365,119.38,607500000.0
2007-10-29 16:11:00,119.38,119.385,119.355,119.385,704400000.0
2007-10-29 16:12:00,119.385,119.415,119.375,119.405,576799999.0
2007-10-29 16:13:00,119.405,119.415,119.385,119.395,368000000.0
2007-10-29 16:14:00,119.395,119.41,119.36,119.36,330000000.0
2007-10-29 16:15:00,119.36,119.36,119.335,119.34,603200000.0
2007-10-29 16:16:00,119.34,119.355,119.305,119.305,440000000.0
2007-10-29 16:17:00,119.305,119.32,119.245,119.245,373600000.0
2007-10-29 16:18:00,119.245,119.265,119.225,119.23,502400000.0
2007-10-29 16:19:00,119.23,119.23,119.17,119.17,337600000.0
2007-10-29 16:20:00,119.17,119.245,119.16,119.225,441600000.0
2007-10-29 16:21:00,119.235,119.285,119.23,119.275,319200000.0
2007-10-29 16:22:00,119.275,119.275,119.24,119.275,359400000.0
2007-10-29 16:23:00,119.285,119.335,119.285,119.335,589000000.0
2007-10-29 16:24:00,119.34,119.395,119.34,119.38,452800000.0
2007-10-29 16:25:00,119.385,119.39,119.34,119.36,502400000.0
2007-10-29 16:26:00,119.36,119.405,119.33,119.405,559600000.0
2007-10-29 16:27:00,119.405,119.445,119.395,119.435,687300000.0
2007-10-29 16:28:00,119.435,119.455,119.425,119.425,458400000.0
2007-10-29 16:29:00,119.425,119.51,119.42,119.505,610500001.0
2007-10-29 16:30:00,119.505,119.595,119.505,119.565,470400000.0
2007-10-29 16:31:00,119.565,119.575,119.505,119.54,598400001.0
2007-10-29 16:32:00,119.545,119.565,119.51,119.53,616000000.0
2007-10-29 16:33:00,119.53,119.64,119.515,119.635,1073000000.0
2007-10-29 16:34:00,119.645,119.75,119.605,119.66,916000000.0
2007-10-29 16:35:00,119.66,119.66,119.585,119.59,912800000.0
2007-10-29 16:36:00,119.59,119.595,119.54,119.54,497600000.0
2007-10-29 16:37:00,119.54,119.55,119.51,119.53,699999997.0
2007-10-29 16:38:00,119.535,119.54,119.465,119.465,1640800000.0
2007-10-29 16:39:00,120.0,120.01,119.98,120.0,2043500000.0
2007-10-29 16:40:00,119.455,119.505,119.455,119.455,2043500000.0
2007-10-29 16:41:00,119.45,119.555,119.445,119.55,1655700000.0
2007-10-29 16:42:00,120.07,120.07,120.03,120.07,1438800000.0
2007-10-29 16:43:00,119.615,119.65,119.59,119.65,1438800000.0
2007-10-29 16:44:00,119.645,119.71,119.645,119.695,1184300000.0
2007-10-29 16:45:00,119.695,119.695,119.635,119.645,1132800000.0
2007-10-29 16:46:00,119.645,119.745,119.625,119.745,1508500000.0
2007-10-29 16:47:00,119.755,119.855,119.755,119.79,1326400000.0
2007-10-29 16:48:00,119.79,119.86,119.765,119.855,1862100000.0
2007-10-29 16:49:00,119.855,119.86,119.765,119.775,1845600000.0
2007-10-29 16:50:00,119.775,119.825,119.755,119.825,1964800000.0
2007-10-29 16:51:00,119.82,119.845,119.795,119.835,1992800000.0
2007-10-29 16:52:00,119.835,119.865,119.82,119.845,1814200000.0
2007-10-29 16:53:00,119.85,119.94,119.835,119.915,1845000000.0
2007-10-29 16:54:00,119.915,119.96,119.855,119.945,1544800000.0
2007-10-29 16:55:00,120.03,120.03,120.0,120.01,1784000000.0
2007-10-29 16:56:00,119.905,119.915,119.835,119.845,1784000000.0
2007-10-29 16:57:00,119.845,119.875,119.845,119.85,1873600000.0
2007-10-29 16:58:00,119.85,119.855,119.835,119.845,1823200000.0
2007-10-29 16:59:00,119.845,119.895,119.825,119.89,1846500000.0
2007-10-29 17:00:00,119.89,119.895,119.805,119.825,1504999998.0
2007-10-29 17:01:00,119.825,119.86,119.79,119.835,1408800000.0
2007-10-29 17:02:00,120.12,120.22,120.1,120.19,1965600000.0
2007-10-29 17:03:00,119.885,119.92,119.825,119.825,1965600000.0
2007-10-29 17:04:00,119.825,119.85,119.805,119.81,1980800000.0
2007-10-29 17:05:00,119.805,119.845,119.755,119.77,1947200000.0
2007-10-29 17:06:00,119.77,119.79,119.755,119.775,1944000000.0
2007-10-29 17:07:00,119.775,119.855,119.775,119.855,2016000000.0
2007-10-29 17:08:00,119.86,119.925,119.855,119.895,1962100000.0
2007-10-29 17:09:00,119.895,119.925,119.875,119.89,1842100000.0
2007-10-29 17:10:00,119.89,119.925,119.88,119.92,1961500000.0
2007-10-29 17:11:00,119.915,119.915,119.885,119.89,1758400000.0
2007-10-29 17:12:00,119.89,119.915,119.89,119.895,1760600000.0
2007-10-29 17:13:00,119.895,119.895,119.875,119.89,1822200000.0
2007-10-29 17:14:00,119.89,119.895,119.845,119.895,1939899997.0
2007-10-29 17:15:00,119.895,119.94,119.895,119.915,1962699997.0
2007-10-29 17:16:00,119.915,119.915,119.835,119.855,1562300000.0
2007-10-29 17:17:00,119.835,119.895,119.825,119.855,1996399965.0
2007-10-29 17:18:00,119.855,119.885,119.845,119.86,2134599995.0
2007-10-29 17:19:00,119.86,119.89,119.85,119.86,2079800001.0
2007-10-29 17:20:00,119.86,119.885,119.845,119.87,1724100000.0
2007-10-29 17:21:00,119.87,119.875,119.845,119.87,1895900000.0
2007-10-29 17:22:00,120.12,120.12,120.11,120.12,1685999994.0
2007-10-29 17:23:00,119.92,119.95,119.895,119.945,1685999994.0
2007-10-29 17:24:00,120.12,120.14,120.12,120.13,1836999997.0
2007-10-29 17:25:00,119.9,119.935,119.87,119.935,1836999997.0
2007-10-29 17:26:00,119.935,119.955,119.92,119.925,2113099946.0
2007-10-29 17:27:00,119.925,119.945,119.905,119.91,1726699996.0
2007-10-29 17:28:00,120.13,120.14,120.13,120.13,1944399997.0
2007-10-29 17:29:00,120.15,120.16,120.13,120.16,1944399997.0
2007-10-29 17:30:00,119.915,119.96,119.915,119.95,1944399997.0
2007-10-29 17:31:00,119.95,120.01,119.95,120.01,1691299988.0
2007-10-29 17:32:00,120.15,120.15,120.14,120.14,1961799998.0
2007-10-29 17:33:00,120.005,120.025,120.0,120.005,1961799998.0
2007-10-29 17:34:00,120.005,120.015,119.995,120.0,1573100000.0
2007-10-29 17:35:00,120.0,120.025,120.0,120.025,977700000.0
2007-10-29 17:36:00,120.025,120.025,120.005,120.025,1962000000.0
2007-10-29 17:37:00,120.025,120.045,119.995,119.995,1338300000.0
2007-10-29 17:38:00,119.995,120.035,119.995,120.01,1176999996.0
2007-10-29 17:39:00,120.005,120.01,119.985,119.995,1435200000.0
2007-10-29 17:40:00,119.995,120.065,119.995,120.05,1864900000.0
2007-10-29 17:41:00,120.05,120.085,120.005,120.045,2048700000.0
2007-10-29 17:42:00,120.045,120.085,120.035,120.085,1450199999.0
2007-10-29 17:43:00,120.085,120.145,120.025,120.03,1646099999.0
2007-10-29 17:44:00,120.03,120.045,120.015,120.045,1645499952.0
2007-10-29 17:45:00,120.045,120.045,120.02,120.035,2128899996.0
2007-10-29 17:46:00,120.035,120.045,120.025,120.035,1272900000.0
2007-10-29 17:47:00,120.035,120.035,120.005,120.025,1451099998.0
2007-10-29 17:48:00,120.025,120.025,119.985,119.995,1806600000.0
2007-10-29 17:49:00,120.0,120.035,119.985,120.035,1462099998.0
2007-10-29 17:50:00,120.025,120.035,120.005,120.035,1159299966.0
2007-10-29 17:51:00,120.035,120.065,120.025,120.045,736900000.0
2007-10-29 17:52:00,120.045,120.095,120.025,120.025,1086199987.0
2007-10-29 17:53:00,120.025,120.045,120.015,120.025,2049599990.0
2007-10-29 17:54:00,120.025,120.045,120.015,120.025,1421299995.0
2007-10-29 17:55:00,120.025,120.025,119.995,120.01,2011299954.0
2007-10-29 17:56:00,120.15,120.18,120.15,120.17,1897299992.0
2007-10-29 17:57:00,120.005,120.02,119.99,120.02,1897299992.0
2007-10-29 17:58:00,120.17,120.17,120.13,120.13,1051300000.0
2007-10-29 17:59:00,120.075,120.215,120.065,120.115,1051300000.0
2007-10-29 18:00:00,120.105,120.115,120.075,120.085,1215400000.0
2007-10-29 18:01:00,120.085,120.115,120.07,120.115,1066699996.0
2007-10-29 18:02:00,120.115,120.205,120.115,120.175,1106900000.0
2007-10-29 18:03:00,120.175,120.185,120.115,120.125,1464799979.0
2007-10-29 18:04:00,120.135,120.145,120.135,120.135,1428499949.0
2007-10-29 18:05:00,120.135,120.135,120.105,120.12,1905699985.0
2007-10-29 18:06:00,120.12,120.125,120.085,120.095,1368399978.0
2007-10-29 18:07:00,120.095,120.115,120.065,120.1,1100199990.0
2007-10-29 18:08:00,120.105,120.175,120.095,120.175,1531899973.0
2007-10-29 18:09:00,120.16,120.215,120.135,120.195,1311999990.0
2007-10-29 18:10:00,120.195,120.205,120.175,120.185,1287399967.0
2007-10-29 18:11:00,120.185,120.215,120.175,120.2,1944199966.0
2007-10-29 18:12:00,120.12,120.16,120.12,120.13,1572800000.0
2007-10-29 18:13:00,120.195,120.245,120.165,120.235,1572800000.0
2007-10-29 18:14:00,120.235,120.245,120.185,120.185,1395799981.0
2007-10-29 18:15:00,120.185,120.185,120.165,120.165,1408999969.0
2007-10-29 18:16:00,120.165,120.185,120.145,120.175,1622599939.0
2007-10-29 18:17:00,120.175,120.175,120.135,120.175,2118499909.0
2007-10-29 18:18:00,120.175,120.175,120.105,120.165,1644099954.0
2007-10-29 18:19:00,120.165,120.185,120.155,120.155,831300000.0
2007-10-29 18:20:00,120.155,120.155,120.105,120.125,1008199998.0
2007-10-29 18:21:00,120.125,120.145,120.115,120.115,634300000.0
2007-10-29 18:22:00,120.115,120.125,120.11,120.125,1976799982.0
2007-10-29 18:23:00,120.135,120.135,120.09,120.13,1000099997.0
2007-10-29 18:24:00,120.26,120.31,120.26,120.29,728199999.0
2007-10-29 18:25:00,120.135,120.155,120.135,120.155,728199999.0
2007-10-29 18:26:00,120.155,120.155,120.125,120.135,641499992.0
2007-10-29 18:27:00,120.145,120.155,120.135,120.145,593399999.0
2007-10-29 18:28:00,120.145,120.155,120.145,120.145,487899999.0
2007-10-29 18:29:00,120.145,120.155,120.145,120.155,1386699947.0
2007-10-29 18:30:00,120.155,120.155,120.14,120.14,963300000.0
2007-10-29 18:31:00,120.14,120.145,120.135,120.145,1380799946.0
2007-10-29 18:32:00,120.145,120.15,120.14,120.145,973200000.0
2007-10-29 18:33:00,120.145,120.155,120.115,120.135,1534099947.0
2007-10-29 18:34:00,120.26,120.29,120.25,120.25,1980199970.0
2007-10-29 18:35:00,120.155,120.18,120.125,120.14,1980199970.0
2007-10-29 18:36:00,120.14,120.145,120.055,120.055,1735799988.0
2007-10-29 18:37:00,120.055,120.065,120.05,120.055,1163499982.0
2007-10-29 18:38:00,120.055,120.075,120.045,120.055,1555399963.0
2007-10-29 18:39:00,120.055,120.085,120.05,120.075,609699999.0
2007-10-29 18:40:00,120.075,120.095,120.06,120.095,1134099989.0
2007-10-29 18:41:00,120.095,120.11,120.035,120.035,1316700000.0
2007-10-29 18:42:00,120.035,120.08,120.035,120.065,1902599987.0
2007-10-29 18:43:00,120.32,120.34,120.32,120.34,2001999933.0
2007-10-29 18:44:00,120.075,120.085,120.075,120.075,2001999933.0
2007-10-29 18:45:00,120.075,120.085,120.065,120.085,1882899999.0
2007-10-29 18:46:00,120.085,120.095,120.075,120.095,1942899996.0
2007-10-29 18:47:00,120.095,120.105,120.075,120.1,1257799980.0
2007-10-29 18:48:00,120.4,120.4,120.39,120.4,2119699910.0
2007-10-29 18:49:00,120.42,120.42,120.36,120.36,2119699910.0
2007-10-29 18:50:00,120.115,120.135,120.115,120.125,2119699910.0
2007-10-29 18:51:00,120.34,120.37,120.34,120.36,1294700000.0
2007-10-29 18:52:00,120.095,120.105,120.075,120.105,1294700000.0
2007-10-29 18:53:00,120.105,120.165,120.095,120.145,1995099955.0
2007-10-29 18:54:00,120.135,120.195,120.135,120.175,2040999981.0
2007-10-29 18:55:00,120.175,120.225,120.175,120.18,2129200000.0
2007-10-29 18:56:00,120.37,120.37,120.36,120.36,1889799977.0
2007-10-29 18:57:00,120.185,120.235,120.165,120.195,1889799977.0
2007-10-29 18:58:00,120.195,120.195,120.145,120.145,1555499955.0
2007-10-29 18:59:00,120.145,120.155,120.115,120.135,850899993.0
2007-10-29 19:00:00,120.135,120.15,120.115,120.145,1308099999.0
2007-10-29 19:01:00,120.145,120.145,120.115,120.125,1886499946.0
2007-10-29 19:02:00,120.125,120.135,120.095,120.095,1619599979.0
2007-10-29 19:03:00,120.095,120.095,120.06,120.085,803999992.0
2007-10-29 19:04:00,120.085,120.135,120.075,120.125,617100000.0
2007-10-29 19:05:00,120.125,120.155,120.125,120.155,1480799993.0
2007-10-29 19:06:00,120.43,120.43,120.41,120.42,1098799991.0
2007-10-29 19:07:00,120.41,120.42,120.36,120.39,1098799991.0
2007-10-29 19:08:00,120.4,120.4,120.39,120.4,1098799991.0
2007-10-29 19:09:00,120.135,120.135,120.095,120.105,1098799991.0
2007-10-29 19:10:00,120.105,120.105,120.095,120.095,1034400000.0
2007-10-29 19:11:00,120.095,120.16,120.085,120.125,1151699991.0
2007-10-29 19:12:00,120.125,120.14,120.105,120.135,1017899998.0
2007-10-29 19:13:00,120.135,120.155,120.115,120.155,1328400000.0
2007-10-29 19:14:00,120.155,120.185,120.135,120.165,1295399994.0
2007-10-29 19:15:00,120.165,120.245,120.165,120.225,1576400006.0
2007-10-29 19:16:00,120.225,120.225,120.205,120.215,1570500000.0
2007-10-29 19:17:00,120.34,120.36,120.32,120.32,1557800000.0
2007-10-29 19:18:00,120.205,120.215,120.185,120.195,1557800000.0
2007-10-29 19:19:00,120.195,120.245,120.195,120.195,1399100000.0
2007-10-29 19:20:00,120.195,120.215,120.195,120.205,1955000000.0
2007-10-29 19:21:00,120.205,120.275,120.205,120.275,881100000.0
2007-10-29 19:22:00,120.275,120.295,120.225,120.245,1038700000.0
2007-10-29 19:23:00,120.245,120.315,120.245,120.295,2133500000.0
2007-10-29 19:24:00,120.285,120.31,120.275,120.29,1603000000.0
2007-10-29 19:25:00,120.29,120.305,120.265,120.265,1902500000.0
2007-10-29 19:26:00,120.265,120.275,120.25,120.275,2030200000.0
2007-10-29 19:27:00,120.275,120.285,120.265,120.275,1220000000.0
2007-10-29 19:28:00,120.275,120.295,120.255,120.265,1234300000.0
2007-10-29 19:29:00,120.265,120.285,120.255,120.275,1697600000.0
2007-10-29 19:30:00,120.34,120.35,120.29,120.29,1463999983.0
2007-10-29 19:31:00,120.265,120.285,120.255,120.27,1463999983.0
2007-10-29 19:32:00,120.275,120.305,120.27,120.29,1260400000.0
2007-10-29 19:33:00,120.29,120.305,120.275,120.295,888600000.0
2007-10-29 19:34:00,120.25,120.25,120.21,120.21,991200000.0
2007-10-29 19:35:00,120.265,120.285,120.255,120.285,991200000.0
2007-10-29 19:36:00,120.285,120.285,120.27,120.275,1639600000.0
2007-10-29 19:37:00,120.275,120.325,120.275,120.315,1705100000.0
2007-10-29 19:38:00,120.305,120.335,120.305,120.335,510100000.0
2007-10-29 19:39:00,120.335,120.335,120.315,120.325,927700000.0
2007-10-29 19:40:00,120.29,120.32,120.29,120.32,1884800000.0
2007-10-29 19:41:00,120.385,120.405,120.355,120.355,1884800000.0
2007-10-29 19:42:00,120.355,120.365,120.335,120.345,977100000.0
2007-10-29 19:43:00,120.345,120.355,120.335,120.355,1259200000.0
2007-10-29 19:44:00,120.355,120.365,120.355,120.365,1209100000.0
2007-10-29 19:45:00,120.365,120.385,120.355,120.375,1650200000.0
2007-10-29 19:46:00,120.385,120.435,120.365,120.4,1707900000.0
2007-10-29 19:47:00,120.26,120.29,120.26,120.26,2100900000.0
2007-10-29 19:48:00,120.405,120.425,120.405,120.425,2100900000.0
2007-10-29 19:49:00,120.425,120.435,120.395,120.395,841300000.0
2007-10-29 19:50:00,120.395,120.405,120.365,120.365,1757800000.0
2007-10-29 19:51:00,120.365,120.385,120.345,120.375,1964200000.0
2007-10-29 19:53:00,120.375,120.385,120.365,120.38,1433100000.0
2007-10-29 19:54:00,120.38,120.385,120.365,120.375,1909900000.0
2007-10-29 19:56:00,120.31,120.32,120.31,120.32,1659100000.0
2007-10-29 19:57:00,120.31,120.32,120.29,120.29,1659100000.0
2007-10-29 19:58:00,120.395,120.405,120.395,120.395,1659100000.0
2007-10-29 19:59:00,120.395,120.425,120.385,120.395,1558100000.0
2007-10-29 20:00:00,120.395,120.445,120.395,120.445,1522900000.0
2007-10-29 20:01:00,120.2,120.22,120.19,120.2,2009300000.0
2007-10-29 20:02:00,120.455,120.455,120.455,120.455,2009300000.0
2007-10-29 20:03:00,120.465,120.465,120.435,120.435,1185500000.0
2007-10-29 20:04:00,120.435,120.465,120.415,120.465,1833700000.0
2007-10-29 20:05:00,120.465,120.465,120.435,120.435,1461900000.0
2007-10-29 20:06:00,120.435,120.435,120.425,120.435,1746100000.0
2007-10-29 20:07:00,120.435,120.435,120.385,120.405,1325100000.0
2007-10-29 20:08:00,120.405,120.415,120.395,120.415,1227000000.0
2007-10-29 20:09:00,120.415,120.42,120.405,120.405,976300000.0
2007-10-29 20:10:00,120.405,120.415,120.37,120.385,1004200000.0
2007-10-29 20:11:00,120.375,120.385,120.365,120.375,1763600000.0
2007-10-29 20:12:00,120.375,120.375,120.355,120.375,1743000000.0
2007-10-29 20:13:00,120.375,120.375,120.315,120.315,1375800000.0
2007-10-29 20:14:00,120.315,120.33,120.315,120.33,868400000.0
2007-10-29 20:15:00,120.33,120.345,120.315,120.345,1240500000.0
2007-10-29 20:16:00,120.2,120.22,120.2,120.22,2018600000.0
2007-10-29 20:17:00,120.36,120.37,120.335,120.335,2018600000.0
2007-10-29 20:18:00,120.23,120.26,120.23,120.24,771400000.0
2007-10-29 20:19:00,120.335,120.365,120.335,120.355,771400000.0
2007-10-29 20:20:00,120.355,120.365,120.335,120.365,1334600000.0
2007-10-29 20:21:00,120.365,120.365,120.335,120.335,1505200000.0
2007-10-29 20:22:00,120.335,120.345,120.325,120.325,1856200000.0
2007-10-29 20:23:00,120.325,120.335,120.315,120.335,707900000.0
2007-10-29 20:24:00,120.23,120.24,120.21,120.21,1937600000.0
2007-10-29 20:25:00,120.2,120.21,120.19,120.19,1937600000.0
2007-10-29 20:26:00,120.305,120.35,120.305,120.34,1937600000.0
2007-10-29 20:27:00,120.34,120.375,120.335,120.365,815800000.0
2007-10-29 20:28:00,120.24,120.25,120.23,120.25,1514200000.0
2007-10-29 20:29:00,120.355,120.37,120.355,120.355,1514200000.0
2007-10-29 20:30:00,120.355,120.355,120.285,120.285,1987900000.0
2007-10-29 20:31:00,120.28,120.31,120.26,120.28,589500000.0
2007-10-29 20:32:00,120.265,120.275,120.265,120.265,589500000.0
2007-10-29 20:33:00,120.265,120.305,120.265,120.275,1234700000.0
2007-10-29 20:34:00,120.27,120.285,120.215,120.225,1705800000.0
2007-10-29 20:35:00,120.215,120.235,120.215,120.225,1313500000.0
2007-10-29 20:36:00,120.215,120.235,120.215,120.215,1185800000.0
2007-10-29 20:37:00,120.215,120.255,120.215,120.23,1710300000.0
2007-10-29 20:38:00,120.23,120.265,120.23,120.26,1228000000.0
2007-10-29 20:39:00,120.265,120.315,120.26,120.295,1331800000.0
2007-10-29 20:40:00,120.295,120.335,120.285,120.325,1297800000.0
2007-10-29 20:41:00,120.325,120.435,120.325,120.375,1343500000.0
2007-10-29 20:42:00,120.375,120.375,120.355,120.355,1541300000.0
2007-10-29 20:43:00,120.355,120.355,120.325,120.345,839100000.0
2007-10-29 20:44:00,120.345,120.345,120.335,120.335,933600000.0
2007-10-29 20:45:00,120.21,120.22,120.19,120.19,1919200000.0
2007-10-29 20:46:00,120.21,120.21,120.21,120.21,1919200000.0
2007-10-29 20:47:00,120.295,120.305,120.265,120.285,1919200000.0
2007-10-29 20:48:00,120.285,120.325,120.285,120.325,1692900000.0
2007-10-29 20:49:00,120.325,120.325,120.295,120.305,746000000.0
2007-10-29 20:50:00,120.305,120.305,120.295,120.295,1856500000.0
2007-10-29 20:51:00,120.295,120.3,120.275,120.275,1890600000.0
2007-10-29 20:52:00,120.23,120.23,120.21,120.21,1387900000.0
2007-10-29 20:53:00,120.295,120.315,120.285,120.31,1387900000.0
2007-10-29 20:54:00,120.315,120.325,120.315,120.325,1493400000.0
2007-10-29 20:55:00,120.335,120.335,120.315,120.325,1698400000.0
2007-10-29 20:56:00,120.23,120.25,120.23,120.25,1405100000.0
2007-10-29 20:57:00,120.26,120.26,120.26,120.26,1405100000.0
2007-10-29 20:59:00,120.285,120.285,120.255,120.255,1405100000.0
2007-10-29 21:00:00,120.255,120.255,120.195,120.205,1723300000.0
2007-10-29 21:01:00,120.205,120.22,120.195,120.205,1687700000.0
2007-10-29 21:02:00,120.205,120.225,120.195,120.205,1608200000.0
2007-10-29 21:03:00,120.205,120.235,120.195,120.205,1984800000.0
2007-10-29 21:04:00,120.205,120.205,120.185,120.195,805400000.0
2007-10-29 21:05:00,120.195,120.195,120.17,120.185,1059800000.0
2007-10-29 21:06:00,120.185,120.215,120.185,120.215,511400000.0
2007-10-29 21:07:00,120.215,120.225,120.215,120.215,835800000.0
2007-10-29 21:08:00,120.215,120.225,120.205,120.225,1329500000.0
2007-10-29 21:09:00,120.225,120.255,120.215,120.255,789600000.0
2007-10-29 21:10:00,120.255,120.29,120.255,120.29,918800000.0
2007-10-29 21:11:00,120.29,120.295,120.285,120.285,2045200000.0
2007-10-29 21:12:00,120.285,120.295,120.275,120.275,684900000.0
2007-10-29 21:13:00,120.275,120.285,120.215,120.225,852900000.0
2007-10-29 21:14:00,120.225,120.255,120.205,120.245,1953000000.0
2007-10-29 21:15:00,120.24,120.245,120.215,120.22,1922200000.0
2007-10-29 21:16:00,120.22,120.22,120.2,120.21,1513400000.0
2007-10-29 21:17:00,120.21,120.245,120.21,120.235,1493900000.0
2007-10-29 21:18:00,120.235,120.26,120.235,120.25,1953500000.0
2007-10-29 21:19:00,120.2,120.2,120.2,120.2,1635700000.0
2007-10-29 21:20:00,120.24,120.24,120.225,120.235,1635700000.0
2007-10-29 21:21:00,120.235,120.235,120.205,120.21,1327500000.0
2007-10-29 21:22:00,120.215,120.225,120.21,120.225,465100000.0
2007-10-29 21:23:00,120.225,120.235,120.215,120.235,1568400000.0
2007-10-29 21:24:00,120.235,120.235,120.205,120.205,2050500000.0
2007-10-29 21:25:00,120.28,120.29,120.26,120.26,2085800000.0
2007-10-29 21:26:00,120.28,120.29,120.26,120.29,2085800000.0
2007-10-29 21:27:00,120.28,120.29,120.28,120.29,2085800000.0
2007-10-29 21:29:00,120.31,120.31,120.28,120.29,2085800000.0
2007-10-29 21:30:00,120.31,120.32,120.29,120.29,2085800000.0
2007-10-29 21:31:00,120.26,120.26,120.26,120.26,2085800000.0
2007-10-29 21:32:00,120.28,120.295,120.265,120.265,2085800000.0
2007-10-29 21:34:00,120.25,120.26,120.24,120.25,1870200000.0
2007-10-29 21:35:00,120.285,120.34,120.285,120.33,1870200000.0
2007-10-29 21:36:00,120.26,120.26,120.24,120.25,1841900000.0
2007-10-29 21:37:00,120.305,120.325,120.305,120.315,1841900000.0
2007-10-29 21:38:00,120.26,120.26,120.25,120.25,1691800000.0
2007-10-29 21:39:00,120.32,120.355,120.32,120.335,1691800000.0
2007-10-29 21:40:00,120.335,120.345,120.325,120.345,1838300000.0
2007-10-29 21:42:00,120.24,120.24,120.23,120.23,1850999976.0
2007-10-29 21:43:00,120.255,120.255,120.23,120.23,1850999976.0
2007-10-29 21:44:00,120.23,120.23,120.23,120.23,1983900000.0
2007-10-29 21:45:00,120.205,120.225,120.205,120.205,1983900000.0
2007-10-29 21:46:00,120.19,120.19,120.19,120.19,1506200000.0
2007-10-29 21:47:00,120.215,120.235,120.21,120.225,1506200000.0
2007-10-29 21:48:00,120.225,120.225,120.205,120.225,1289400018.0
2007-10-29 21:49:00,120.215,120.235,120.215,120.225,1952600000.0
2007-10-29 21:50:00,120.225,120.235,120.205,120.22,1679600020.0
2007-10-29 21:51:00,120.22,120.23,120.205,120.23,1740000000.0
2007-10-29 21:52:00,120.23,120.23,120.225,120.225,1685800000.0
2007-10-29 21:53:00,120.225,120.225,120.215,120.225,1667500000.0
2007-10-29 21:54:00,120.22,120.27,120.21,120.24,1652600000.0
2007-10-29 21:55:00,120.24,120.25,120.225,120.245,1782100000.0
2007-10-29 21:56:00,120.245,120.255,120.245,120.255,1741600000.0
2007-10-29 21:57:00,120.255,120.27,120.255,120.27,1411500000.0
2007-10-29 21:58:00,120.2,120.2,120.14,120.17,1829500000.0
2007-10-29 21:59:00,120.265,120.305,120.23,120.29,1829500000.0
2007-10-29 22:00:00,120.29,120.29,120.205,120.235,1874700000.0
2007-10-29 22:01:00,120.235,120.26,120.22,120.23,1681200000.0
2007-10-29 22:02:00,120.23,120.28,120.23,120.245,1897400000.0
2007-10-29 22:03:00,120.245,120.255,120.225,120.245,1649200000.0
2007-10-29 22:04:00,120.245,120.245,120.215,120.225,1309400000.0
2007-10-29 22:05:00,120.17,120.19,120.17,120.19,2060500000.0
2007-10-29 22:06:00,120.215,120.235,120.205,120.21,2060500000.0
2007-10-29 22:07:00,120.21,120.21,120.155,120.155,1423000000.0
2007-10-29 22:08:00,120.155,120.175,120.155,120.165,1734500000.0
2007-10-29 22:09:00,120.165,120.185,120.165,120.185,1516600000.0
2007-10-29 22:10:00,120.185,120.195,120.175,120.185,925200000.0
2007-10-29 22:11:00,120.185,120.195,120.175,120.175,413600000.0
2007-10-29 22:12:00,120.175,120.175,120.15,120.155,448400000.0
2007-10-29 22:13:00,120.155,120.165,120.155,120.165,416000000.0
2007-10-29 22:14:00,120.165,120.195,120.165,120.19,1023600000.0
2007-10-29 22:15:00,120.23,120.26,120.2,120.23,1763100000.0
2007-10-29 22:16:00,120.19,120.205,120.175,120.195,1763100000.0
2007-10-29 22:17:00,120.23,120.23,120.23,120.23,1624000000.0
2007-10-29 22:18:00,120.19,120.205,120.175,120.195,1624000000.0
2007-10-29 22:19:00,120.195,120.205,120.195,120.205,700800000.0
2007-10-29 22:20:00,120.205,120.225,120.205,120.205,1768000000.0
2007-10-29 22:21:00,120.205,120.23,120.205,120.225,1957600000.0
2007-10-29 22:22:00,120.23,120.235,120.22,120.235,1804500000.0
2007-10-29 22:23:00,120.235,120.255,120.22,120.235,1775800000.0
2007-10-29 22:24:00,120.22,120.22,120.22,120.22,2077400000.0
2007-10-29 22:25:00,120.265,120.295,120.265,120.275,2077400000.0
2007-10-29 22:26:00,120.23,120.23,120.23,120.23,1518500000.0
2007-10-29 22:27:00,120.285,120.295,120.275,120.285,1518500000.0
2007-10-29 22:28:00,120.285,120.285,120.28,120.285,725700000.0
2007-10-29 22:29:00,120.285,120.305,120.265,120.295,1532800000.0
2007-10-29 22:30:00,120.295,120.325,120.285,120.285,2015100000.0
2007-10-29 22:31:00,120.26,120.26,120.25,120.26,1450400000.0
2007-10-29 22:32:00,120.265,120.265,120.265,120.265,1450400000.0
2007-10-29 22:33:00,120.265,120.275,120.245,120.265,1809600000.0
2007-10-29 22:34:00,120.265,120.265,120.235,120.245,1696700000.0
2007-10-29 22:35:00,120.245,120.255,120.235,120.245,868300000.0
2007-10-29 22:36:00,120.245,120.255,120.245,120.255,2045800000.0
2007-10-29 22:37:00,120.255,120.275,120.245,120.245,1768800000.0
2007-10-29 22:38:00,120.22,120.23,120.22,120.22,2000900000.0
2007-10-29 22:39:00,120.23,120.23,120.22,120.22,2000900000.0
2007-10-29 22:40:00,120.21,120.37,120.21,120.37,2000900000.0
2007-10-29 22:41:00,120.245,120.245,120.225,120.24,2000900000.0
2007-10-29 22:42:00,120.23,120.24,120.21,120.24,1900000000.0
2007-10-29 22:43:00,120.23,120.24,120.22,120.22,1900000000.0
2007-10-29 22:44:00,120.24,120.24,120.23,120.23,1900000000.0
2007-10-29 22:45:00,120.25,120.43,120.23,120.24,1900000000.0
2007-10-29 22:46:00,120.205,120.205,120.185,120.195,1900000000.0
2007-10-29 22:47:00,120.195,120.215,120.195,120.215,962800000.0
2007-10-29 22:48:00,120.29,120.31,120.29,120.29,1846100000.0
2007-10-29 22:49:00,120.28,120.29,120.26,120.26,1846100000.0
2007-10-29 22:50:00,120.25,120.26,120.25,120.25,1846100000.0
2007-10-29 22:51:00,120.24,120.25,120.24,120.24,1846100000.0
2007-10-29 22:52:00,120.25,120.25,120.22,120.22,1846100000.0
2007-10-29 22:53:00,120.23,120.24,120.23,120.24,1846100000.0
2007-10-29 22:54:00,120.25,120.25,120.25,120.25,1846100000.0
2007-10-29 22:55:00,120.26,120.31,120.26,120.26,1846100000.0
2007-10-29 22:56:00,120.19,120.215,120.175,120.195,1846100000.0
2007-10-29 22:57:00,120.195,120.205,120.175,120.195,832800000.0
2007-10-29 22:59:00,120.165,120.185,120.155,120.155,1176100000.0
2007-10-29 23:00:00,120.155,120.155,120.105,120.135,887300000.0
2007-10-29 23:01:00,120.125,120.145,120.095,120.095,1612500000.0
2007-10-29 23:02:00,120.095,120.125,120.095,120.115,1387500000.0
2007-10-29 23:03:00,120.095,120.115,120.095,120.105,1254900000.0
2007-10-29 23:04:00,120.105,120.145,120.095,120.095,1166000000.0
2007-10-29 23:05:00,120.145,120.185,120.145,120.185,968000000.0
2007-10-29 23:06:00,120.185,120.205,120.125,120.205,795800000.0
2007-10-29 23:07:00,120.205,120.205,120.175,120.195,440000000.0
2007-10-29 23:08:00,120.195,120.195,120.155,120.185,954200000.0
2007-10-29 23:09:00,120.185,120.185,120.155,120.185,923000000.0
2007-10-29 23:10:00,120.185,120.185,120.145,120.155,800400000.0
2007-10-29 23:11:00,120.155,120.175,120.135,120.175,1369200000.0
2007-10-29 23:12:00,120.175,120.195,120.165,120.185,806800000.0
2007-10-29 23:13:00,120.185,120.22,120.185,120.22,1535200000.0
2007-10-29 23:14:00,120.22,120.225,120.215,120.215,2075700000.0
2007-10-29 23:15:00,120.195,120.255,120.195,120.225,1755900000.0
2007-10-29 23:17:00,120.175,120.23,120.175,120.225,1466000000.0
2007-10-29 23:18:00,120.225,120.225,120.185,120.215,1314200000.0
2007-10-29 23:19:00,120.215,120.235,120.215,120.225,1507900000.0
2007-10-29 23:20:00,120.225,120.225,120.185,120.215,1466600000.0
2007-10-29 23:21:00,120.215,120.235,120.195,120.23,1813600000.0
2007-10-29 23:22:00,120.225,120.235,120.215,120.235,1924300000.0
2007-10-29 23:23:00,120.235,120.235,120.165,120.225,1990200000.0
2007-10-29 23:24:00,120.225,120.225,120.215,120.215,1806400000.0
2007-10-29 23:25:00,120.215,120.215,120.185,120.215,985200000.0
2007-10-29 23:26:00,120.215,120.23,120.185,120.225,1494300000.0
2007-10-29 23:27:00,120.225,120.255,120.225,120.255,1748700000.0
2007-10-29 23:28:00,120.255,120.255,120.225,120.245,1505100000.0
2007-10-29 23:29:00,120.245,120.26,120.225,120.26,1581600000.0
2007-10-29 23:30:00,120.26,120.27,120.255,120.255,1760000000.0
2007-10-29 23:31:00,120.255,120.26,120.225,120.255,1469600000.0
2007-10-29 23:32:00,120.255,120.255,120.225,120.25,1568400000.0
2007-10-29 23:33:00,120.25,120.26,120.235,120.245,1823100000.0
2007-10-29 23:34:00,120.235,120.245,120.185,120.185,1695100000.0
2007-10-29 23:35:00,120.185,120.22,120.185,120.205,1794600000.0
2007-10-29 23:36:00,120.205,120.24,120.155,120.205,1347200000.0
2007-10-29 23:37:00,120.19,120.21,120.19,120.21,1825500000.0
2007-10-29 23:38:00,120.2,120.2,120.2,120.2,1825500000.0
2007-10-29 23:39:00,120.225,120.24,120.215,120.225,1825500000.0
2007-10-29 23:40:00,120.19,120.2,120.19,120.2,2039900000.0
2007-10-29 23:41:00,120.27,120.27,120.185,120.225,2039900000.0
2007-10-29 23:42:00,120.225,120.245,120.215,120.24,1789700000.0
2007-10-29 23:43:00,120.24,120.24,120.185,120.185,2039100000.0
2007-10-29 23:44:00,120.225,120.25,120.185,120.25,1916700000.0
2007-10-29 23:45:00,120.25,120.305,120.235,120.24,1774100000.0
2007-10-29 23:46:00,120.24,120.255,120.195,120.25,1788300000.0
2007-10-29 23:47:00,120.25,120.31,120.225,120.305,1982400000.0
2007-10-29 23:48:00,120.305,120.305,120.29,120.295,1934800000.0
2007-10-29 23:49:00,120.295,120.295,120.245,120.275,1774900000.0
2007-10-29 23:50:00,120.245,120.28,120.215,120.215,2019600000.0
2007-10-29 23:51:00,120.255,120.255,120.215,120.25,1432300000.0
2007-10-29 23:52:00,120.25,120.25,120.185,120.215,1812400000.0
2007-10-29 23:53:00,120.215,120.24,120.205,120.24,1439200000.0
2007-10-29 23:54:00,120.205,120.245,120.205,120.245,904600000.0
2007-10-29 23:55:00,120.245,120.285,120.165,120.245,1204000000.0
2007-10-29 23:56:00,120.27,120.27,120.235,120.265,1800900000.0
2007-10-29 23:57:00,120.265,120.265,120.225,120.225,988500000.0
2007-10-29 23:58:00,120.225,120.25,120.225,120.25,1396400000.0
2007-10-29 23:59:00,120.25,120.265,120.25,120.255,1822500000.0
2007-10-30 00:00:00,120.255,120.255,120.155,120.235,2012800015.0
2007-10-30 00:01:00,120.235,120.245,120.22,120.24,1836300000.0
2007-10-30 00:02:00,120.24,120.24,120.195,120.215,1681100000.0
2007-10-30 00:03:00,120.23,120.23,120.19,120.195,1644100000.0
2007-10-30 00:04:00,120.195,120.205,120.13,120.18,1733000000.0
2007-10-30 00:05:00,120.18,120.225,120.165,120.225,1770300000.0
2007-10-30 00:06:00,120.235,120.25,120.215,120.23,1743900000.0
2007-10-30 00:07:00,120.23,120.23,120.205,120.225,1906700000.0
2007-10-30 00:08:00,120.225,120.235,120.175,120.175,1716400000.0
2007-10-30 00:09:00,120.175,120.215,120.175,120.21,1634400000.0
2007-10-30 00:10:00,120.21,120.215,120.185,120.215,1774200000.0
2007-10-30 00:11:00,120.2,120.23,120.2,120.22,1785700000.0
2007-10-30 00:12:00,120.215,120.22,120.195,120.195,1785700000.0
2007-10-30 00:13:00,120.195,120.235,120.195,120.235,1892800000.0
2007-10-30 00:14:00,120.235,120.24,120.21,120.24,1739300000.0
2007-10-30 00:15:00,120.24,120.24,120.205,120.215,2014600000.0
2007-10-30 00:16:00,120.24,120.24,120.205,120.215,1323900000.0
2007-10-30 00:17:00,120.215,120.235,120.215,120.235,1671100000.0
2007-10-30 00:18:00,120.235,120.235,120.195,120.195,1572100000.0
2007-10-30 00:19:00,120.195,120.215,120.175,120.195,1602200000.0
2007-10-30 00:20:00,120.195,120.21,120.165,120.205,1598000000.0
2007-10-30 00:21:00,120.205,120.215,120.195,120.215,1773300000.0
2007-10-30 00:22:00,120.215,120.215,120.175,120.195,1175600000.0
2007-10-30 00:23:00,120.195,120.21,120.165,120.21,1334300000.0
2007-10-30 00:24:00,120.21,120.21,120.165,120.185,1508700000.0
2007-10-30 00:25:00,120.185,120.205,120.175,120.205,1465200000.0
2007-10-30 00:26:00,120.205,120.215,120.205,120.205,1814700000.0
2007-10-30 00:27:00,120.205,120.215,120.195,120.195,2014900000.0
2007-10-30 00:28:00,120.195,120.215,120.175,120.185,2088800000.0
2007-10-30 00:29:00,120.185,120.225,120.175,120.225,1641600000.0
2007-10-30 00:30:00,120.225,120.225,120.175,120.205,1551900000.0
2007-10-30 00:31:00,120.205,120.215,120.195,120.215,1839800000.0
2007-10-30 00:33:00,120.205,120.205,120.175,120.175,1787700000.0
2007-10-30 00:34:00,120.175,120.2,120.155,120.155,1997300000.0
2007-10-30 00:35:00,120.155,120.19,120.145,120.19,2023400000.0
2007-10-30 00:36:00,120.19,120.21,120.185,120.195,1766900000.0
2007-10-30 00:37:00,120.195,120.205,120.19,120.205,1814700000.0
2007-10-30 00:38:00,120.205,120.205,120.165,120.185,1260300000.0
2007-10-30 00:39:00,120.185,120.185,120.155,120.165,1984116764.0
2007-10-30 00:40:00,120.23,120.23,120.23,120.23,1744900000.0
2007-10-30 00:41:00,120.205,120.21,120.175,120.21,1744900000.0
2007-10-30 00:42:00,120.21,120.21,120.185,120.185,1550500000.0
2007-10-30 00:43:00,120.185,120.185,120.175,120.185,410300000.0
2007-10-30 00:44:00,120.215,120.215,120.215,120.215,897000000.0
2007-10-30 00:45:00,120.185,120.2,120.175,120.175,1191200000.0
2007-10-30 00:46:00,120.175,120.215,120.175,120.215,1687800000.0
2007-10-30 00:47:00,120.215,120.215,120.175,120.215,1802000000.0
2007-10-30 00:48:00,120.215,120.29,120.205,120.23,1815100000.0
2007-10-30 00:49:00,120.23,120.245,120.205,120.24,1746600000.0
2007-10-30 00:50:00,120.24,120.245,120.155,120.24,1734700000.0
2007-10-30 00:51:00,120.24,120.245,120.195,120.2,1730600000.0
2007-10-30 00:52:00,120.2,120.205,120.19,120.205,1345500000.0
2007-10-30 00:53:00,120.205,120.215,120.175,120.21,1774900000.0
2007-10-30 00:54:00,120.175,120.27,120.175,120.255,1585200000.0
2007-10-30 00:55:00,120.255,120.255,120.195,120.195,1665200000.0
2007-10-30 00:56:00,120.28,120.28,120.26,120.26,900900000.0
2007-10-30 00:57:00,120.22,120.225,120.195,120.225,900900000.0
2007-10-30 00:58:00,120.225,120.24,120.195,120.22,1765100000.0
2007-10-30 00:59:00,120.22,120.225,120.195,120.22,1185500000.0
2007-10-30 01:00:00,120.22,120.225,120.175,120.195,1434200000.0
2007-10-30 01:01:00,120.195,120.22,120.195,120.195,1307600000.0
2007-10-30 01:02:00,120.22,120.225,120.195,120.195,1191600000.0
2007-10-30 01:03:00,120.195,120.225,120.195,120.215,1611100000.0
2007-10-30 01:04:00,120.215,120.215,120.215,120.215,1469700000.0
2007-10-30 01:05:00,120.215,120.22,120.215,120.22,1304100000.0
2007-10-30 01:06:00,120.22,120.22,120.22,120.22,1152300000.0
2007-10-30 01:07:00,120.22,120.22,120.205,120.22,1588700000.0
2007-10-30 01:08:00,120.22,120.245,120.195,120.24,1751400000.0
2007-10-30 01:09:00,120.24,120.24,120.205,120.205,1587700000.0
2007-10-30 01:10:00,120.205,120.24,120.205,120.23,1777200000.0
2007-10-30 01:11:00,120.23,120.23,120.205,120.22,1764700000.0
2007-10-30 01:12:00,120.215,120.215,120.165,120.185,1862200000.0
2007-10-30 01:13:00,120.215,120.22,120.215,120.215,1725000000.0
2007-10-30 01:14:00,120.215,120.215,120.185,120.21,1615400000.0
2007-10-30 01:15:00,120.21,120.215,120.165,120.215,1222100000.0
2007-10-30 01:16:00,120.215,120.215,120.185,120.19,1065200000.0
2007-10-30 01:17:00,120.19,120.215,120.165,120.195,1148000000.0
2007-10-30 01:18:00,120.195,120.2,120.18,120.2,1687700000.0
2007-10-30 01:19:00,120.2,120.2,120.175,120.175,1794000000.0
2007-10-30 01:20:00,120.175,120.185,120.155,120.185,1311800000.0
2007-10-30 01:21:00,120.19,120.195,120.18,120.19,1576900000.0
2007-10-30 01:22:00,120.19,120.195,120.175,120.175,1680300000.0
2007-10-30 01:23:00,120.175,120.2,120.165,120.175,1724900000.0
2007-10-30 01:24:00,120.175,120.195,120.155,120.155,1748300000.0
2007-10-30 01:25:00,120.155,120.185,120.155,120.185,1723000000.0
2007-10-30 01:26:00,120.185,120.185,120.165,120.18,1724500000.0
2007-10-30 01:27:00,120.18,120.195,120.17,120.185,1738800000.0
2007-10-30 01:28:00,120.19,120.205,120.185,120.2,1693200000.0
2007-10-30 01:29:00,120.2,120.23,120.175,120.23,1710300000.0
2007-10-30 01:30:00,120.23,120.27,120.23,120.27,1669800000.0
2007-10-30 01:31:00,120.27,120.27,120.225,120.245,1778900000.0
2007-10-30 01:32:00,120.245,120.245,120.245,120.245,1766400000.0
2007-10-30 01:33:00,120.245,120.245,120.215,120.235,2094100000.0
2007-10-30 01:34:00,120.235,120.24,120.21,120.23,1745100000.0
2007-10-30 01:35:00,120.23,120.23,120.215,120.215,1661700000.0
2007-10-30 01:36:00,120.215,120.23,120.195,120.215,1849400000.0
2007-10-30 01:37:00,120.215,120.215,120.2,120.21,1787100000.0
2007-10-30 01:38:00,120.21,120.215,120.18,120.215,1787600000.0
2007-10-30 01:39:00,120.215,120.23,120.205,120.225,1755600000.0
2007-10-30 01:40:00,120.225,120.25,120.205,120.25,1876800000.0
2007-10-30 01:41:00,120.25,120.255,120.21,120.25,1727100000.0
2007-10-30 01:42:00,120.245,120.255,120.23,120.23,1787100000.0
2007-10-30 01:43:00,120.23,120.24,120.22,120.235,1706700000.0
2007-10-30 01:44:00,120.235,120.235,120.215,120.235,1400900000.0
2007-10-30 01:45:00,120.22,120.245,120.215,120.245,1641300000.0
2007-10-30 01:46:00,120.06,120.09,120.06,120.07,1733100000.0
2007-10-30 01:47:00,120.245,120.255,120.23,120.245,1733100000.0
2007-10-30 01:48:00,120.245,120.255,120.23,120.24,1602800000.0
2007-10-30 01:49:00,120.24,120.24,120.22,120.235,1751200000.0
2007-10-30 01:50:00,120.235,120.235,120.215,120.22,1718100000.0
2007-10-30 01:51:00,120.22,120.23,120.205,120.21,1765400000.0
2007-10-30 01:52:00,120.21,120.225,120.205,120.205,1962799987.0
2007-10-30 01:53:00,120.205,120.23,120.205,120.23,1938399999.0
2007-10-30 01:54:00,120.23,120.255,120.225,120.255,1738800000.0
2007-10-30 01:55:00,120.255,120.285,120.245,120.285,1750100000.0
2007-10-30 01:56:00,120.285,120.285,120.265,120.27,1787100000.0
2007-10-30 01:57:00,120.27,120.27,120.245,120.27,1782100000.0
2007-10-30 01:58:00,120.27,120.275,120.245,120.27,1741600000.0
2007-10-30 01:59:00,120.27,120.275,120.27,120.27,1835400000.0
2007-10-30 02:00:00,120.27,120.275,120.235,120.235,1759500000.0
2007-10-30 02:01:00,120.235,120.255,120.235,120.235,1769300000.0
2007-10-30 02:02:00,120.235,120.255,120.23,120.245,1730000000.0
2007-10-30 02:03:00,120.245,120.265,120.235,120.26,1781500000.0
2007-10-30 02:04:00,120.26,120.27,120.25,120.27,1781900000.0
2007-10-30 02:05:00,120.27,120.29,120.265,120.28,1685300000.0
2007-10-30 02:06:00,120.285,120.295,120.265,120.29,1969499999.0
2007-10-30 02:07:00,120.29,120.31,120.28,120.29,1629000000.0
2007-10-30 02:08:00,120.29,120.305,120.29,120.29,1733200000.0
2007-10-30 02:09:00,120.29,120.3,120.275,120.275,1723900000.0
2007-10-30 02:10:00,120.275,120.29,120.265,120.28,1775500000.0
2007-10-30 02:11:00,120.265,120.29,120.265,120.29,1750400000.0
2007-10-30 02:12:00,120.285,120.285,120.265,120.27,1693200000.0
2007-10-30 02:13:00,120.27,120.27,120.245,120.265,1657200000.0
2007-10-30 02:14:00,120.265,120.265,120.24,120.24,1757400000.0
2007-10-30 02:15:00,120.24,120.24,120.215,120.215,1731900000.0
2007-10-30 02:16:00,120.22,120.235,120.195,120.205,1899099998.0
2007-10-30 02:17:00,120.22,120.23,120.205,120.22,1856500000.0
2007-10-30 02:18:00,120.22,120.22,120.205,120.205,1752600000.0
2007-10-30 02:19:00,120.205,120.21,120.195,120.21,1805499997.0
2007-10-30 02:20:00,120.21,120.21,120.195,120.195,1761800000.0
2007-10-30 02:21:00,120.195,120.205,120.175,120.175,2088600032.0
2007-10-30 02:22:00,120.185,120.19,120.165,120.18,1818000008.0
2007-10-30 02:23:00,120.18,120.19,120.155,120.155,1767800000.0
2007-10-30 02:24:00,120.155,120.175,120.145,120.165,1834799997.0
2007-10-30 02:25:00,120.165,120.175,120.16,120.17,1649100000.0
2007-10-30 02:26:00,120.17,120.175,120.16,120.17,1761200000.0
2007-10-30 02:27:00,120.17,120.175,120.135,120.15,1934900000.0
2007-10-30 02:28:00,120.15,120.15,120.13,120.135,1733300000.0
2007-10-30 02:29:00,120.135,120.15,120.115,120.13,1763500000.0
2007-10-30 02:30:00,120.13,120.155,120.115,120.15,1642200000.0
2007-10-30 02:31:00,120.125,120.16,120.125,120.16,1987999970.0
2007-10-30 02:32:00,120.16,120.17,120.125,120.125,1771500000.0
2007-10-30 02:33:00,120.145,120.145,120.115,120.135,1860200000.0
2007-10-30 02:34:00,120.135,120.14,120.12,120.13,1725000000.0
2007-10-30 02:35:00,120.13,120.13,120.115,120.115,1683600000.0
2007-10-30 02:36:00,120.12,120.135,120.095,120.12,2005700000.0
2007-10-30 02:37:00,120.12,120.125,120.115,120.125,1652500000.0
2007-10-30 02:38:00,120.125,120.125,120.1,120.115,1653100000.0
2007-10-30 02:39:00,120.115,120.13,120.095,120.115,1600300000.0
2007-10-30 02:40:00,120.115,120.115,120.075,120.085,1770600000.0
2007-10-30 02:41:00,120.085,120.115,120.075,120.1,1755500000.0
2007-10-30 02:42:00,120.1,120.1,120.065,120.09,1793799995.0
2007-10-30 02:43:00,120.09,120.095,120.065,120.095,1710500000.0
2007-10-30 02:44:00,119.99,120.0,119.97,119.98,2028599964.0
2007-10-30 02:45:00,120.065,120.095,120.065,120.09,2028599964.0
2007-10-30 02:46:00,120.085,120.095,120.055,120.08,1673299989.0
2007-10-30 02:47:00,120.08,120.085,120.075,120.075,1714600000.0
2007-10-30 02:48:00,120.075,120.08,120.015,120.03,1741299992.0
2007-10-30 02:49:00,120.015,120.045,120.0,120.02,1676099999.0
2007-10-30 02:50:00,120.02,120.025,119.99,120.015,1709300000.0
2007-10-30 02:51:00,120.005,120.015,119.96,119.96,1789800000.0
2007-10-30 02:52:00,119.96,119.985,119.955,119.965,1690900000.0
2007-10-30 02:53:00,119.965,119.99,119.95,119.965,1635200000.0
2007-10-30 02:54:00,119.965,119.975,119.915,119.915,1651000000.0
2007-10-30 02:55:00,119.93,119.98,119.92,119.975,1670500000.0
2007-10-30 02:56:00,119.975,119.975,119.92,119.925,1619200000.0
2007-10-30 02:57:00,119.925,119.97,119.925,119.94,1653100000.0
2007-10-30 02:58:00,119.91,119.91,119.89,119.91,1746500000.0
2007-10-30 02:59:00,119.955,119.965,119.935,119.965,1746500000.0
2007-10-30 03:00:00,119.965,120.025,119.935,120.0,1686900000.0
2007-10-30 03:01:00,120.0,120.025,120.0,120.015,1636400000.0
2007-10-30 03:02:00,120.015,120.025,119.995,120.025,1698899993.0
2007-10-30 03:03:00,120.025,120.05,120.015,120.05,1747300000.0
2007-10-30 03:04:00,120.05,120.075,120.035,120.035,1766800000.0
2007-10-30 03:05:00,120.035,120.05,120.015,120.015,1773600000.0
2007-10-30 03:06:00,120.015,120.02,119.985,119.985,1840300000.0
2007-10-30 03:07:00,119.985,119.995,119.975,119.985,1727400000.0
2007-10-30 03:08:00,119.985,119.985,119.955,119.97,1745700000.0
2007-10-30 03:09:00,119.97,119.975,119.935,119.955,1779600000.0
2007-10-30 03:10:00,119.955,119.965,119.895,119.905,1958699993.0
2007-10-30 03:11:00,119.895,119.92,119.87,119.875,1564500000.0
2007-10-30 03:12:00,119.875,119.89,119.795,119.815,1723400000.0
2007-10-30 03:13:00,119.815,119.865,119.815,119.82,1687200000.0
2007-10-30 03:14:00,119.815,119.845,119.795,119.815,1831799995.0
2007-10-30 03:15:00,119.815,119.84,119.78,119.785,1774599992.0
2007-10-30 03:16:00,119.79,119.81,119.765,119.795,1835100000.0
2007-10-30 03:17:00,119.805,119.815,119.785,119.795,1751600000.0
2007-10-30 03:18:00,119.795,119.825,119.795,119.8,1765200000.0
2007-10-30 03:19:00,119.8,119.82,119.795,119.805,1763600000.0
2007-10-30 03:20:00,119.82,119.92,119.805,119.92,1801599996.0
2007-10-30 03:21:00,119.92,119.925,119.895,119.915,1691300000.0
2007-10-30 03:22:00,119.915,119.915,119.9,119.9,1742800000.0
2007-10-30 03:23:00,119.905,119.91,119.89,119.895,1705400000.0
2007-10-30 03:24:00,119.9,119.935,119.9,119.935,1635300000.0
2007-10-30 03:25:00,119.935,119.95,119.935,119.945,1752600000.0
2007-10-30 03:26:00,119.945,119.97,119.94,119.97,1690500000.0
2007-10-30 03:27:00,119.97,120.01,119.955,119.99,1749500000.0
2007-10-30 03:28:00,119.99,120.0,119.95,119.955,1735300000.0
2007-10-30 03:29:00,119.955,119.965,119.945,119.955,1766400000.0
2007-10-30 03:30:00,119.955,119.965,119.94,119.955,1683600000.0
2007-10-30 03:31:00,119.955,119.965,119.945,119.965,1662900000.0
2007-10-30 03:32:00,119.965,119.985,119.925,119.985,1619200000.0
2007-10-30 03:33:00,119.985,120.0,119.96,119.975,1606100000.0
2007-10-30 03:34:00,119.975,120.01,119.975,119.995,1730500000.0
2007-10-30 03:35:00,119.995,120.005,119.985,120.005,1698000000.0
2007-10-30 03:36:00,120.005,120.04,120.005,120.025,1671700000.0
2007-10-30 03:37:00,120.025,120.055,120.015,120.05,1830800000.0
2007-10-30 03:38:00,120.05,120.06,120.025,120.035,1897400000.0
2007-10-30 03:39:00,120.055,120.055,119.995,120.015,1856900000.0
2007-10-30 03:40:00,119.995,120.02,119.985,120.015,1701700000.0
2007-10-30 03:41:00,120.015,120.02,119.975,119.975,1794100000.0
2007-10-30 03:42:00,119.975,119.99,119.975,119.99,1773300000.0
2007-10-30 03:43:00,119.99,120.0,119.985,119.995,1727400000.0
2007-10-30 03:44:00,119.995,120.0,119.97,119.97,1849800000.0
2007-10-30 03:45:00,119.97,119.975,119.94,119.94,1883400000.0
2007-10-30 03:46:00,119.94,119.96,119.935,119.94,1675800000.0
2007-10-30 03:47:00,119.94,119.945,119.92,119.925,1665999999.0
2007-10-30 03:48:00,119.925,119.965,119.925,119.965,1919800001.0
2007-10-30 03:49:00,119.965,119.985,119.935,119.955,1878499995.0
2007-10-30 03:50:00,119.955,119.985,119.955,119.985,1959400000.0
2007-10-30 03:51:00,119.985,119.985,119.945,119.965,1816500000.0
2007-10-30 03:52:00,119.965,119.965,119.945,119.96,2068400000.0
2007-10-30 03:53:00,119.96,119.97,119.945,119.95,1682800000.0
2007-10-30 03:54:00,119.95,119.955,119.935,119.935,1693500000.0
2007-10-30 03:55:00,119.935,119.94,119.895,119.895,1665100000.0
2007-10-30 03:56:00,119.895,119.915,119.885,119.915,1812500000.0
2007-10-30 03:57:00,119.915,119.93,119.905,119.905,1690900000.0
2007-10-30 03:58:00,119.905,119.915,119.895,119.91,1643700000.0
2007-10-30 03:59:00,119.91,119.92,119.895,119.905,1729700000.0
2007-10-30 04:00:00,119.91,119.925,119.895,119.915,1778200000.0
2007-10-30 04:01:00,119.915,119.915,119.89,119.91,1674000000.0
2007-10-30 04:02:00,119.91,119.92,119.89,119.91,1680000000.0
2007-10-30 04:03:00,119.91,119.925,119.885,119.905,1670500000.0
2007-10-30 04:04:00,119.905,119.905,119.875,119.9,1940400001.0
2007-10-30 04:05:00,119.9,119.905,119.875,119.9,1874300000.0
2007-10-30 04:06:00,119.9,119.905,119.875,119.89,1720300000.0
2007-10-30 04:07:00,119.89,119.9,119.89,119.9,1714500000.0
2007-10-30 04:08:00,119.9,119.92,119.875,119.91,1640200000.0
2007-10-30 04:09:00,119.91,119.915,119.9,119.9,1662900000.0
2007-10-30 04:10:00,119.9,119.91,119.9,119.905,1683600000.0
2007-10-30 04:11:00,119.9,119.92,119.9,119.915,1693900000.0
2007-10-30 04:12:00,119.915,119.92,119.91,119.915,1662900000.0
2007-10-30 04:13:00,119.915,119.925,119.905,119.925,1711000000.0
2007-10-30 04:14:00,119.925,119.93,119.92,119.92,1725000000.0
2007-10-30 04:15:00,119.92,119.93,119.905,119.91,1726500000.0
2007-10-30 04:16:00,119.91,119.915,119.885,119.895,1741000000.0
2007-10-30 04:17:00,119.895,119.91,119.885,119.9,1977600000.0
2007-10-30 04:18:00,119.9,119.91,119.895,119.91,1780200000.0
2007-10-30 04:19:00,119.91,119.915,119.91,119.91,1752600000.0
2007-10-30 04:20:00,119.91,119.91,119.885,119.905,1891300000.0
2007-10-30 04:21:00,119.905,119.915,119.885,119.905,1724800000.0
2007-10-30 04:22:00,119.905,119.905,119.885,119.895,1345000000.0
2007-10-30 04:23:00,119.895,119.895,119.875,119.895,1131700000.0
2007-10-30 04:24:00,119.895,119.915,119.885,119.915,1538000000.0
2007-10-30 04:25:00,119.915,119.915,119.895,119.9,1729100000.0
2007-10-30 04:26:00,119.9,119.9,119.875,119.885,1770900000.0
2007-10-30 04:27:00,119.885,119.895,119.885,119.895,1503600000.0
2007-10-30 04:28:00,119.895,119.915,119.865,119.91,1947900000.0
2007-10-30 04:29:00,119.91,119.915,119.885,119.915,1750300000.0
2007-10-30 04:30:00,119.915,119.915,119.905,119.915,1746400000.0
2007-10-30 04:31:00,119.915,119.925,119.865,119.91,1718500000.0
2007-10-30 04:32:00,119.91,119.955,119.91,119.945,1720500000.0
2007-10-30 04:33:00,119.95,119.965,119.93,119.95,1690500000.0
2007-10-30 04:34:00,119.95,119.96,119.94,119.955,1543700000.0
2007-10-30 04:35:00,119.955,119.96,119.935,119.935,1662900000.0
2007-10-30 04:36:00,119.97,119.98,119.96,119.98,1697400000.0
2007-10-30 04:37:00,119.965,119.98,119.965,119.97,1697400000.0
2007-10-30 04:38:00,119.97,119.975,119.955,119.955,1799900000.0
2007-10-30 04:39:00,119.97,119.985,119.965,119.98,2080500000.0
2007-10-30 04:40:00,119.98,119.985,119.97,119.98,1791200000.0
2007-10-30 04:41:00,119.975,119.98,119.955,119.97,1771700000.0
2007-10-30 04:42:00,119.97,119.97,119.955,119.97,1704300000.0
2007-10-30 04:43:00,119.97,119.985,119.955,119.975,1990500000.0
2007-10-30 04:44:00,119.98,120.0,119.98,120.0,2131500000.0
2007-10-30 04:45:00,119.99,119.99,119.99,119.99,2131500000.0
2007-10-30 04:46:00,119.965,119.98,119.945,119.955,2131500000.0
2007-10-30 04:47:00,119.96,119.97,119.935,119.96,2027600000.0
2007-10-30 04:48:00,119.96,119.975,119.96,119.975,1731900000.0
2007-10-30 04:49:00,119.975,119.975,119.945,119.97,1750800000.0
2007-10-30 04:50:00,119.97,119.975,119.945,119.945,1726500000.0
2007-10-30 04:51:00,119.945,119.975,119.935,119.945,1812699997.0
2007-10-30 04:52:00,119.97,119.975,119.945,119.945,1658499998.0
2007-10-30 04:53:00,119.945,119.975,119.945,119.965,1588900000.0
2007-10-30 04:54:00,119.965,119.975,119.965,119.965,1731900000.0
2007-10-30 04:55:00,119.965,119.975,119.96,119.965,1759500000.0
2007-10-30 04:56:00,119.965,119.975,119.965,119.97,1773300000.0
2007-10-30 04:57:00,119.97,119.98,119.96,119.965,1787100000.0
2007-10-30 04:58:00,119.965,119.98,119.945,119.945,1777800000.0
2007-10-30 04:59:00,119.965,119.975,119.935,119.955,1752799998.0
2007-10-30 05:00:00,119.955,119.96,119.955,119.96,1731900000.0
2007-10-30 05:01:00,119.96,119.975,119.96,119.97,1766400000.0
2007-10-30 05:02:00,119.97,119.98,119.96,119.965,1725000000.0
2007-10-30 05:03:00,119.965,119.98,119.955,119.975,1765100000.0
2007-10-30 05:04:00,119.975,119.98,119.965,119.965,1738800000.0
2007-10-30 05:05:00,119.965,119.975,119.95,119.95,1741500000.0
2007-10-30 05:06:00,119.95,119.96,119.905,119.925,1986999999.0
2007-10-30 05:07:00,119.925,119.955,119.925,119.95,1813800000.0
2007-10-30 05:08:00,119.95,119.955,119.925,119.95,1956900000.0
2007-10-30 05:09:00,119.91,119.91,119.89,119.91,1789400000.0
2007-10-30 05:10:00,119.925,119.955,119.925,119.95,1789400000.0
2007-10-30 05:11:00,119.95,119.955,119.93,119.935,1800900000.0
2007-10-30 05:12:00,119.935,119.94,119.915,119.925,1771800000.0
2007-10-30 05:13:00,119.925,119.94,119.915,119.915,1859700000.0
2007-10-30 05:14:00,119.915,119.925,119.905,119.925,2139400000.0
2007-10-30 05:15:00,119.925,119.93,119.905,119.915,1987000000.0
2007-10-30 05:16:00,119.915,119.93,119.905,119.93,1821600000.0
2007-10-30 05:17:00,119.93,119.94,119.905,119.915,1970300000.0
2007-10-30 05:18:00,119.915,119.94,119.915,119.94,1859000000.0
2007-10-30 05:19:00,119.94,119.945,119.925,119.935,1703800000.0
2007-10-30 05:20:00,119.935,119.94,119.915,119.94,1736300000.0
2007-10-30 05:21:00,119.94,119.95,119.925,119.95,1811000000.0
2007-10-30 05:22:00,119.95,119.955,119.945,119.955,1780200000.0
2007-10-30 05:23:00,119.955,119.96,119.935,119.95,1772000000.0
2007-10-30 05:24:00,119.95,119.95,119.935,119.945,1645700000.0
2007-10-30 05:26:00,119.91,119.92,119.91,119.91,1918700000.0
2007-10-30 05:27:00,119.95,119.955,119.935,119.945,1918700000.0
2007-10-30 05:28:00,119.945,119.955,119.935,119.95,1739400000.0
2007-10-30 05:29:00,119.95,119.955,119.935,119.94,1820200000.0
2007-10-30 05:30:00,119.94,119.96,119.94,119.955,1780200000.0
2007-10-30 05:31:00,119.955,119.955,119.945,119.945,1815800000.0
2007-10-30 05:32:00,119.945,119.955,119.935,119.955,1738700000.0
2007-10-30 05:33:00,119.955,119.955,119.935,119.94,1627200000.0
2007-10-30 05:34:00,119.94,119.955,119.94,119.95,1787100000.0
2007-10-30 05:35:00,119.95,119.955,119.935,119.955,1705500000.0
2007-10-30 05:36:00,119.955,119.975,119.945,119.97,1666400000.0
2007-10-30 05:37:00,119.97,119.975,119.955,119.97,1776700000.0
2007-10-30 05:38:00,119.97,119.975,119.965,119.97,1770400000.0
2007-10-30 05:39:00,119.97,119.97,119.955,119.955,2012600000.0
2007-10-30 05:40:00,119.97,119.995,119.955,119.985,1996599998.0
2007-10-30 05:41:00,119.985,119.99,119.965,119.985,1810199998.0
2007-10-30 05:42:00,119.985,119.995,119.98,119.985,1748400000.0
2007-10-30 05:43:00,119.985,119.995,119.975,119.995,1812800000.0
2007-10-30 05:44:00,119.995,120.0,119.985,119.995,1757700000.0
2007-10-30 05:45:00,119.92,119.92,119.91,119.91,1929200000.0
2007-10-30 05:46:00,119.92,119.92,119.9,119.9,1929200000.0
2007-10-30 05:47:00,119.975,119.98,119.955,119.98,1929200000.0
2007-10-30 05:48:00,119.98,119.98,119.96,119.965,1704300000.0
2007-10-30 05:49:00,119.965,119.975,119.945,119.975,1775200000.0
2007-10-30 05:50:00,119.975,119.98,119.965,119.975,1876300000.0
2007-10-30 05:51:00,119.975,119.975,119.945,119.945,2053500000.0
2007-10-30 05:52:00,119.945,119.965,119.945,119.96,1901700000.0
2007-10-30 05:53:00,119.96,119.975,119.945,119.965,1824700000.0
2007-10-30 05:54:00,119.965,119.975,119.94,119.955,1717400000.0
2007-10-30 05:55:00,119.955,119.965,119.94,119.945,1710500000.0
2007-10-30 05:56:00,119.945,119.965,119.93,119.945,1718700000.0
2007-10-30 05:57:00,119.945,119.965,119.945,119.95,1748900000.0
2007-10-30 05:58:00,119.95,119.955,119.935,119.935,1941700000.0
2007-10-30 05:59:00,119.945,119.945,119.915,119.93,1850500000.0
2007-10-30 06:00:00,119.93,119.935,119.895,119.935,1940800000.0
2007-10-30 06:01:00,119.935,119.945,119.915,119.925,1864200000.0
2007-10-30 06:02:00,119.925,119.94,119.915,119.925,1890500000.0
2007-10-30 06:03:00,119.925,119.94,119.925,119.93,1780200000.0
2007-10-30 06:04:00,119.93,119.93,119.905,119.905,1720300000.0
2007-10-30 06:05:00,119.905,119.92,119.905,119.905,1766400000.0
2007-10-30 06:06:00,119.91,119.92,119.9,119.92,1798000000.0
2007-10-30 06:07:00,119.92,119.925,119.915,119.915,1242400000.0
2007-10-30 06:08:00,119.915,119.925,119.905,119.915,1337100000.0
2007-10-30 06:09:00,119.915,119.925,119.915,119.915,789400000.0
2007-10-30 06:10:00,119.915,119.925,119.915,119.925,304300000.0
2007-10-30 06:11:00,119.925,119.925,119.915,119.915,380400000.0
2007-10-30 06:12:00,119.915,119.915,119.89,119.9,924900000.0
2007-10-30 06:13:00,119.895,119.915,119.895,119.915,1344700000.0
2007-10-30 06:14:00,119.915,119.915,119.885,119.9,1100300000.0
2007-10-30 06:15:00,119.9,119.9,119.89,119.9,1721200000.0
2007-10-30 06:16:00,119.9,119.91,119.895,119.91,1261500000.0
2007-10-30 06:17:00,119.91,119.925,119.91,119.915,1107700000.0
2007-10-30 06:18:00,119.915,119.92,119.905,119.92,1197300000.0
2007-10-30 06:19:00,119.92,119.93,119.915,119.925,1627300000.0
2007-10-30 06:20:00,119.925,119.935,119.915,119.92,1874300000.0
2007-10-30 06:21:00,119.92,119.92,119.91,119.91,1222700000.0
2007-10-30 06:22:00,119.91,119.91,119.905,119.91,1688900000.0
2007-10-30 06:23:00,119.91,119.92,119.905,119.915,1764300000.0
2007-10-30 06:24:00,119.915,119.92,119.895,119.915,1694000000.0
2007-10-30 06:25:00,119.915,119.92,119.895,119.92,1713200000.0
2007-10-30 06:26:00,119.92,119.92,119.885,119.915,1600900000.0
2007-10-30 06:27:00,119.915,119.965,119.885,119.965,1849000000.0
2007-10-30 06:28:00,119.965,119.965,119.885,119.955,1785500000.0
2007-10-30 06:29:00,119.955,119.975,119.93,119.975,1752600000.0
2007-10-30 06:30:00,119.975,119.975,119.945,119.945,1773300000.0
2007-10-30 06:31:00,119.945,119.955,119.925,119.95,1707300000.0
2007-10-30 06:32:00,119.95,119.96,119.925,119.95,1683400000.0
2007-10-30 06:33:00,119.95,119.975,119.94,119.96,1699900000.0
2007-10-30 06:34:00,119.96,119.97,119.96,119.96,1669800000.0
2007-10-30 06:35:00,119.96,119.965,119.945,119.955,1699300000.0
2007-10-30 06:36:00,119.955,119.96,119.925,119.945,1692700000.0
2007-10-30 06:37:00,119.935,119.955,119.925,119.94,1696700000.0
2007-10-30 06:38:00,119.94,119.95,119.93,119.93,1683600000.0
2007-10-30 06:39:00,119.93,119.955,119.915,119.94,1711600000.0
2007-10-30 06:40:00,119.94,119.945,119.915,119.94,1670500000.0
2007-10-30 06:41:00,119.94,119.955,119.915,119.945,1683000000.0
2007-10-30 06:42:00,119.945,119.955,119.935,119.94,1759500000.0
2007-10-30 06:43:00,119.935,119.955,119.915,119.945,1738100000.0
2007-10-30 06:44:00,119.945,119.945,119.915,119.915,1687100000.0
2007-10-30 06:45:00,119.915,119.93,119.895,119.915,1810700000.0
2007-10-30 06:46:00,119.91,119.91,119.89,119.9,1737000000.0
2007-10-30 06:47:00,119.905,119.91,119.895,119.905,1737000000.0
2007-10-30 06:48:00,119.905,119.915,119.895,119.905,1725000000.0
2007-10-30 06:49:00,119.905,119.905,119.885,119.9,1765900000.0
2007-10-30 06:50:00,119.905,119.905,119.875,119.905,1967300000.0
2007-10-30 06:51:00,119.905,119.905,119.895,119.905,1761700000.0
2007-10-30 06:52:00,119.905,119.905,119.885,119.895,1685900000.0
2007-10-30 06:53:00,119.895,119.895,119.885,119.895,1667300000.0
2007-10-30 06:54:00,119.895,119.9,119.875,119.89,1890300000.0
2007-10-30 06:55:00,119.89,119.895,119.885,119.89,1992200000.0
2007-10-30 06:56:00,119.89,119.895,119.865,119.875,1832700000.0
2007-10-30 06:57:00,119.875,119.875,119.835,119.85,1775600000.0
2007-10-30 06:58:00,119.85,119.865,119.84,119.85,1725800000.0
2007-10-30 06:59:00,119.85,119.855,119.835,119.855,1710500000.0
2007-10-30 07:00:00,119.855,119.905,119.855,119.885,1630900000.0
2007-10-30 07:01:00,119.885,119.9,119.86,119.895,1676600000.0
2007-10-30 07:02:00,119.895,119.905,119.89,119.905,1725000000.0
2007-10-30 07:03:00,119.9,119.905,119.87,119.875,1725000000.0
2007-10-30 07:04:00,119.875,119.905,119.87,119.9,1802400000.0
2007-10-30 07:05:00,119.9,119.92,119.885,119.885,1706500000.0
2007-10-30 07:06:00,119.885,119.885,119.875,119.88,1766400000.0
2007-10-30 07:07:00,119.88,119.89,119.855,119.855,1766200000.0
2007-10-30 07:08:00,119.855,119.885,119.855,119.855,1703200000.0
2007-10-30 07:09:00,119.855,119.885,119.855,119.88,1633000000.0
2007-10-30 07:10:00,119.88,119.885,119.855,119.88,1782900000.0
2007-10-30 07:11:00,119.88,119.885,119.88,119.88,1752600000.0
2007-10-30 07:12:00,119.88,119.89,119.88,119.885,1676500000.0
2007-10-30 07:13:00,119.885,119.89,119.875,119.885,1677200000.0
2007-10-30 07:14:00,120.01,120.03,120.0,120.0,1978200000.0
2007-10-30 07:15:00,119.885,119.905,119.875,119.9,1978200000.0
2007-10-30 07:16:00,119.895,119.95,119.885,119.935,1739600000.0
2007-10-30 07:17:00,119.935,119.935,119.905,119.93,1797600000.0
2007-10-30 07:18:00,119.93,119.95,119.915,119.925,1725500000.0
2007-10-30 07:19:00,119.925,119.925,119.91,119.92,1725000000.0
2007-10-30 07:20:00,119.92,119.93,119.91,119.92,1745700000.0
2007-10-30 07:21:00,119.92,119.93,119.895,119.895,1669200000.0
2007-10-30 07:22:00,119.895,119.905,119.855,119.885,2039800000.0
2007-10-30 07:23:00,119.885,119.89,119.865,119.885,1751100000.0
2007-10-30 07:24:00,120.0,120.0,119.97,119.97,1683900000.0
2007-10-30 07:25:00,119.96,119.96,119.82,119.87,1683900000.0
2007-10-30 07:26:00,119.88,119.88,119.865,119.88,1683900000.0
2007-10-30 07:27:00,119.865,119.88,119.855,119.88,1769800000.0
2007-10-30 07:28:00,119.82,119.82,119.8,119.82,1786700000.0
2007-10-30 07:29:00,119.89,119.91,119.865,119.905,1786700000.0
2007-10-30 07:30:00,119.905,119.92,119.895,119.91,1647000000.0
2007-10-30 07:31:00,119.91,119.92,119.895,119.91,1390500000.0
2007-10-30 07:32:00,119.91,119.915,119.91,119.915,1562700000.0
2007-10-30 07:33:00,119.915,119.94,119.915,119.94,1524500000.0
2007-10-30 07:34:00,119.94,119.945,119.925,119.945,1563600000.0
2007-10-30 07:35:00,119.935,119.96,119.935,119.945,1160100000.0
2007-10-30 07:36:00,119.945,119.945,119.92,119.925,1274800000.0
2007-10-30 07:37:00,119.925,119.925,119.895,119.895,1371300000.0
2007-10-30 07:38:00,119.895,119.9,119.895,119.895,1885100000.0
2007-10-30 07:39:00,119.895,119.915,119.875,119.91,2132700000.0
2007-10-30 07:40:00,119.91,119.915,119.895,119.91,1916100000.0
2007-10-30 07:41:00,119.905,119.925,119.905,119.92,1362100000.0
2007-10-30 07:42:00,119.92,119.925,119.905,119.915,1789000000.0
2007-10-30 07:43:00,119.905,119.915,119.905,119.915,1527600000.0
2007-10-30 07:44:00,119.915,119.925,119.905,119.905,1561800000.0
2007-10-30 07:45:00,119.915,119.915,119.905,119.91,1427700000.0
2007-10-30 07:46:00,119.91,119.91,119.885,119.905,1647200000.0
2007-10-30 07:47:00,119.905,119.905,119.83,119.835,1053900000.0
2007-10-30 07:48:00,119.835,119.9,119.835,119.88,1444900000.0
2007-10-30 07:49:00,119.88,119.92,119.88,119.885,1459900000.0
2007-10-30 07:50:00,119.895,119.915,119.865,119.895,1743300000.0
2007-10-30 07:51:00,119.895,119.94,119.895,119.94,1677300000.0
2007-10-30 07:52:00,119.94,119.975,119.94,119.965,1027300000.0
2007-10-30 07:53:00,119.965,119.98,119.945,119.955,1415800000.0
2007-10-30 07:54:00,119.955,119.985,119.955,119.965,1017100002.0
2007-10-30 07:55:00,119.985,120.015,119.945,119.98,1404900001.0
2007-10-30 07:56:00,119.98,119.995,119.975,119.98,1320900000.0
2007-10-30 07:57:00,119.98,119.99,119.975,119.985,1624400000.0
2007-10-30 07:58:00,119.985,119.995,119.955,119.985,1536900000.0
2007-10-30 07:59:00,119.985,119.995,119.985,119.995,1722300000.0
2007-10-30 08:00:00,119.995,119.995,119.965,119.975,1100900000.0
2007-10-30 08:01:00,119.975,119.975,119.935,119.945,1437300000.0
2007-10-30 08:02:00,119.945,119.945,119.915,119.935,1555400000.0
2007-10-30 08:03:00,119.935,119.96,119.925,119.955,1791500000.0
2007-10-30 08:04:00,119.955,119.965,119.945,119.95,1603400000.0
2007-10-30 08:05:00,119.95,119.965,119.925,119.955,1734200000.0
2007-10-30 08:06:00,119.955,119.985,119.955,119.985,1111500000.0
2007-10-30 08:07:00,119.985,120.0,119.975,120.0,577700000.0
2007-10-30 08:08:00,120.0,120.025,119.985,120.025,1092200000.0
2007-10-30 08:09:00,120.015,120.03,120.005,120.025,1675300000.0
2007-10-30 08:10:00,120.025,120.035,120.02,120.02,1734200000.0
2007-10-30 08:11:00,120.02,120.04,120.015,120.035,1752600000.0
2007-10-30 08:12:00,120.035,120.045,120.015,120.025,1219300000.0
2007-10-30 08:13:00,120.025,120.035,120.015,120.035,891500000.0
2007-10-30 08:14:00,120.035,120.035,119.995,120.01,1770600000.0
2007-10-30 08:15:00,120.02,120.02,120.01,120.015,837900000.0
2007-10-30 08:16:00,120.015,120.015,119.965,119.985,1359400000.0
2007-10-30 08:17:00,119.98,120.0,119.965,120.0,1710900000.0
2007-10-30 08:18:00,120.0,120.0,119.98,119.99,1276300000.0
2007-10-30 08:19:00,119.995,120.045,119.975,119.985,1241400000.0
2007-10-30 08:20:00,119.985,120.015,119.975,119.98,1378800000.0
2007-10-30 08:21:00,119.98,120.005,119.98,119.995,949400000.0
2007-10-30 08:22:00,119.995,120.005,119.975,119.98,761100001.0
2007-10-30 08:23:00,119.985,120.015,119.965,120.015,1543900000.0
2007-10-30 08:24:00,120.015,120.015,119.975,119.985,1431000000.0
2007-10-30 08:25:00,119.985,119.985,119.82,119.87,1262300000.0
2007-10-30 08:26:00,119.87,119.87,119.81,119.81,1640400000.0
2007-10-30 08:27:00,119.81,119.82,119.77,119.82,1702100000.0
2007-10-30 08:28:00,119.82,119.83,119.775,119.825,1823900000.0
2007-10-30 08:29:00,119.825,119.825,119.74,119.745,1566300000.0
2007-10-30 08:30:00,119.745,119.795,119.725,119.725,1859600000.0
2007-10-30 08:31:00,119.725,119.76,119.725,119.75,1627400000.0
2007-10-30 08:32:00,119.745,119.785,119.745,119.765,1583900000.0
2007-10-30 08:33:00,119.765,119.8,119.765,119.77,1651300000.0
2007-10-30 08:34:00,119.77,119.78,119.745,119.745,1728300000.0
2007-10-30 08:35:00,119.745,119.785,119.725,119.78,1837199997.0
2007-10-30 08:36:00,119.78,119.79,119.755,119.78,1859599999.0
2007-10-30 08:37:00,119.785,119.79,119.755,119.755,1732599999.0
2007-10-30 08:38:00,119.755,119.755,119.715,119.715,1716300000.0
2007-10-30 08:39:00,119.715,119.72,119.69,119.695,1953699998.0
2007-10-30 08:40:00,119.695,119.695,119.675,119.68,1715200000.0
2007-10-30 08:41:00,119.68,119.71,119.68,119.71,1759500000.0
2007-10-30 08:42:00,119.71,119.71,119.69,119.69,1669800000.0
2007-10-30 08:43:00,119.69,119.715,119.69,119.7,1642200000.0
2007-10-30 08:44:00,119.7,119.71,119.665,119.69,1697600000.0
2007-10-30 08:45:00,119.685,119.695,119.655,119.685,1758199999.0
2007-10-30 08:46:00,119.685,119.705,119.655,119.68,1757100000.0
2007-10-30 08:47:00,119.68,119.69,119.665,119.665,1658200000.0
2007-10-30 08:48:00,119.68,119.695,119.675,119.69,1755800000.0
2007-10-30 08:49:00,119.675,119.72,119.675,119.71,1958299984.0
2007-10-30 08:50:00,119.71,119.715,119.695,119.695,1684700000.0
2007-10-30 08:51:00,119.695,119.72,119.695,119.715,1675300000.0
2007-10-30 08:52:00,119.715,119.74,119.715,119.73,1721400000.0
2007-10-30 08:53:00,119.73,119.76,119.73,119.755,1698500000.0
2007-10-30 08:54:00,119.755,119.755,119.735,119.75,1715200000.0
2007-10-30 08:55:00,119.75,119.77,119.725,119.725,1837000000.0
2007-10-30 08:56:00,119.78,119.89,119.78,119.82,1750300000.0
2007-10-30 08:57:00,119.74,119.75,119.725,119.74,1750300000.0
2007-10-30 08:58:00,119.74,119.745,119.73,119.74,1683600000.0
2007-10-30 08:59:00,119.74,119.745,119.705,119.74,1690000000.0
2007-10-30 09:00:00,119.74,119.77,119.735,119.77,1799700000.0
2007-10-30 09:01:00,119.85,119.85,119.82,119.82,1782800000.0
2007-10-30 09:02:00,119.755,119.765,119.755,119.765,1782800000.0
2007-10-30 09:03:00,119.76,119.795,119.76,119.79,1913600001.0
2007-10-30 09:04:00,119.79,119.79,119.765,119.765,1677800000.0
2007-10-30 09:05:00,119.765,119.765,119.745,119.76,1721900000.0
2007-10-30 09:06:00,119.76,119.77,119.715,119.735,1700800000.0
2007-10-30 09:07:00,119.725,119.735,119.685,119.705,1846200000.0
2007-10-30 09:08:00,119.705,119.71,119.655,119.705,1725700000.0
2007-10-30 09:09:00,119.705,119.705,119.655,119.665,1771000000.0
2007-10-30 09:10:00,119.665,119.705,119.665,119.695,1440400000.0
2007-10-30 09:11:00,119.695,119.695,119.655,119.67,1566700001.0
2007-10-30 09:12:00,119.67,119.69,119.665,119.69,1617200000.0
2007-10-30 09:13:00,119.69,119.71,119.665,119.665,1647700000.0
2007-10-30 09:14:00,119.665,119.665,119.625,119.65,1627600000.0
2007-10-30 09:15:00,119.65,119.665,119.645,119.665,1603800000.0
2007-10-30 09:16:00,119.665,119.665,119.595,119.615,2097000000.0
2007-10-30 09:17:00,119.62,119.645,119.615,119.625,1083800000.0
2007-10-30 09:18:00,119.625,119.655,119.625,119.645,1724500000.0
2007-10-30 09:19:00,119.645,119.655,119.625,119.645,1573300000.0
2007-10-30 09:20:00,119.65,119.745,119.64,119.725,1327500000.0
2007-10-30 09:21:00,119.74,119.785,119.725,119.76,1478500000.0
2007-10-30 09:22:00,119.76,119.76,119.735,119.755,1622500000.0
2007-10-30 09:23:00,119.755,119.76,119.74,119.75,1605600000.0
2007-10-30 09:24:00,119.75,119.755,119.715,119.725,1617200000.0
2007-10-30 09:25:00,119.73,119.75,119.715,119.745,1639600000.0
2007-10-30 09:26:00,119.745,119.745,119.705,119.725,1648400000.0
2007-10-30 09:27:00,119.735,119.75,119.715,119.74,1626800000.0
2007-10-30 09:28:00,119.73,119.745,119.72,119.725,1764200000.0
2007-10-30 09:29:00,119.98,119.99,119.97,119.99,1776000000.0
2007-10-30 09:30:00,119.735,119.74,119.72,119.725,1776000000.0
2007-10-30 09:31:00,119.725,119.725,119.705,119.715,1471000000.0
2007-10-30 09:32:00,119.715,119.735,119.705,119.725,1880500000.0
2007-10-30 09:33:00,119.725,119.83,119.725,119.825,1593300000.0
2007-10-30 09:34:00,119.825,119.845,119.815,119.815,1708900000.0
2007-10-30 09:35:00,119.815,119.85,119.81,119.835,1500600000.0
2007-10-30 09:36:00,119.835,119.87,119.815,119.86,1223700000.0
2007-10-30 09:37:00,119.855,119.86,119.825,119.835,1522800000.0
2007-10-30 09:38:00,119.835,119.855,119.825,119.825,1575500000.0
2007-10-30 09:39:00,119.83,119.86,119.825,119.86,1625400000.0
2007-10-30 09:40:00,119.865,119.88,119.845,119.855,1192400000.0
2007-10-30 09:41:00,119.855,119.875,119.845,119.865,1449300000.0
2007-10-30 09:42:00,119.865,119.865,119.825,119.835,1014700000.0
2007-10-30 09:43:00,119.835,119.86,119.83,119.86,1879200000.0
2007-10-30 09:44:00,119.86,119.88,119.845,119.85,1730800000.0
2007-10-30 09:45:00,119.85,119.865,119.845,119.865,1743400000.0
2007-10-30 09:46:00,119.865,119.865,119.85,119.86,1696900000.0
2007-10-30 09:47:00,119.86,119.87,119.85,119.85,1601000000.0
2007-10-30 09:48:00,119.85,119.88,119.845,119.865,1612500000.0
2007-10-30 09:49:00,119.865,119.87,119.825,119.855,1722200000.0
2007-10-30 09:50:00,119.855,119.87,119.835,119.835,1636100000.0
2007-10-30 09:51:00,119.835,119.84,119.805,119.825,1260600000.0
2007-10-30 09:52:00,119.825,119.86,119.825,119.86,1831000000.0
2007-10-30 09:53:00,119.86,119.905,119.85,119.9,1692700000.0
2007-10-30 09:54:00,119.895,119.92,119.885,119.92,1611200000.0
2007-10-30 09:55:00,119.92,119.92,119.815,119.825,1558800000.0
2007-10-30 09:56:00,119.825,119.895,119.795,119.825,1479500000.0
2007-10-30 09:57:00,119.825,119.84,119.805,119.835,1886200000.0
2007-10-30 09:58:00,119.835,119.84,119.82,119.835,1540100000.0
2007-10-30 09:59:00,119.835,119.835,119.81,119.835,1608800000.0
2007-10-30 10:00:00,119.83,119.845,119.815,119.835,1571700000.0
2007-10-30 10:01:00,119.835,119.85,119.815,119.835,1776200000.0
2007-10-30 10:02:00,119.835,119.845,119.825,119.84,1497800000.0
2007-10-30 10:03:00,119.84,119.84,119.815,119.815,2011400000.0
2007-10-30 10:04:00,119.825,119.835,119.815,119.815,1704200000.0
2007-10-30 10:05:00,119.815,119.885,119.805,119.875,1003600000.0
2007-10-30 10:06:00,119.885,119.885,119.855,119.855,1054200000.0
2007-10-30 10:07:00,119.855,119.86,119.815,119.825,1810400000.0
2007-10-30 10:08:00,119.825,119.975,119.825,119.975,1273700000.0
2007-10-30 10:09:00,119.975,119.985,119.925,119.965,1951000008.0
2007-10-30 10:10:00,119.965,119.985,119.945,119.945,1726500000.0
2007-10-30 10:11:00,119.955,119.975,119.935,119.935,1411100000.0
2007-10-30 10:12:00,119.935,119.96,119.93,119.95,1670700000.0
2007-10-30 10:13:00,119.945,119.97,119.935,119.955,1918800000.0
2007-10-30 10:14:00,119.955,119.97,119.945,119.965,1970700000.0
2007-10-30 10:15:00,119.965,119.975,119.935,119.935,1912000000.0
2007-10-30 10:16:00,119.935,119.945,119.925,119.935,1081900000.0
2007-10-30 10:17:00,119.935,119.975,119.925,119.945,1067600000.0
2007-10-30 10:18:00,119.945,119.965,119.945,119.965,499200000.0
2007-10-30 10:19:00,119.965,119.965,119.925,119.955,1277400000.0
2007-10-30 10:20:00,119.955,119.955,119.93,119.93,835900000.0
2007-10-30 10:21:00,119.93,119.945,119.925,119.93,1990700000.0
2007-10-30 10:22:00,119.93,119.935,119.915,119.92,1301600000.0
2007-10-30 10:23:00,119.92,119.925,119.895,119.915,1728800000.0
2007-10-30 10:24:00,119.915,119.945,119.905,119.935,1409300000.0
2007-10-30 10:25:00,119.935,119.965,119.935,119.955,651900000.0
2007-10-30 10:26:00,119.955,119.985,119.945,119.955,1088800000.0
2007-10-30 10:27:00,119.955,119.965,119.945,119.945,1880000000.0
2007-10-30 10:28:00,119.945,119.985,119.945,119.965,1719600000.0
2007-10-30 10:29:00,119.965,119.99,119.955,119.955,2055700000.0
2007-10-30 10:30:00,119.975,119.995,119.955,119.975,1640200000.0
2007-10-30 10:31:00,119.985,119.99,119.96,119.965,1674400000.0
2007-10-30 10:32:00,119.965,119.965,119.935,119.955,1241500000.0
2007-10-30 10:33:00,119.955,120.075,119.955,120.045,1129100000.0
2007-10-30 10:34:00,120.045,120.05,119.995,120.005,1394600000.0
2007-10-30 10:35:00,120.005,120.025,119.985,120.01,1332100000.0
2007-10-30 10:36:00,120.01,120.02,120.005,120.015,1323600000.0
2007-10-30 10:37:00,120.015,120.02,119.995,120.015,1039200000.0
2007-10-30 10:38:00,120.015,120.035,120.015,120.025,1650600000.0
2007-10-30 10:39:00,120.025,120.055,120.015,120.015,1689300000.0
2007-10-30 10:40:00,120.015,120.035,119.995,120.0,1147200000.0
2007-10-30 10:41:00,120.0,120.025,119.995,119.995,1985000000.0
2007-10-30 10:42:00,119.995,119.995,119.975,119.975,1606800000.0
2007-10-30 10:43:00,119.975,119.995,119.975,119.99,1562700000.0
2007-10-30 10:44:00,119.99,119.99,119.955,119.97,1049600000.0
2007-10-30 10:45:00,119.965,120.015,119.965,120.005,1429600000.0
2007-10-30 10:46:00,120.005,120.035,120.005,120.025,469600000.0
2007-10-30 10:47:00,120.025,120.025,119.975,120.015,1528500000.0
2007-10-30 10:48:00,120.015,120.015,119.995,120.005,725700000.0
2007-10-30 10:49:00,120.005,120.025,120.005,120.015,1046400000.0
2007-10-30 10:50:00,120.02,120.035,120.015,120.015,1082200000.0
2007-10-30 10:51:00,120.025,120.045,120.005,120.015,1877500000.0
2007-10-30 10:52:00,120.015,120.055,120.015,120.03,897300000.0
2007-10-30 10:53:00,120.03,120.045,120.03,120.045,1220400000.0
2007-10-30 10:54:00,120.045,120.08,120.045,120.065,1079200000.0
2007-10-30 10:55:00,120.065,120.065,120.03,120.035,978200000.0
2007-10-30 10:56:00,120.035,120.035,120.025,120.035,1043100000.0
2007-10-30 10:57:00,120.035,120.045,120.015,120.045,1051700000.0
2007-10-30 10:58:00,120.045,120.095,120.035,120.085,1419600000.0
2007-10-30 10:59:00,120.105,120.145,120.055,120.145,1514000000.0
2007-10-30 11:00:00,120.145,120.165,120.055,120.085,1590200000.0
2007-10-30 11:01:00,120.085,120.095,120.07,120.085,935100000.0
2007-10-30 11:02:00,120.085,120.095,120.065,120.075,1289800000.0
2007-10-30 11:03:00,120.075,120.12,120.02,120.025,1132000000.0
2007-10-30 11:04:00,120.025,120.045,120.015,120.025,1042000000.0
2007-10-30 11:05:00,120.025,120.035,120.005,120.005,1751800000.0
2007-10-30 11:06:00,120.07,120.11,120.07,120.09,1857800000.0
2007-10-30 11:07:00,120.015,120.035,120.005,120.03,1857800000.0
2007-10-30 11:08:00,120.03,120.05,120.01,120.035,1775900000.0
2007-10-30 11:09:00,120.04,120.04,120.015,120.015,1628500000.0
2007-10-30 11:10:00,120.015,120.035,120.005,120.005,912000000.0
2007-10-30 11:11:00,120.015,120.02,119.945,119.96,1890800002.0
2007-10-30 11:12:00,119.955,119.965,119.905,119.915,1371600000.0
2007-10-30 11:13:00,119.915,119.925,119.9,119.915,1459300000.0
2007-10-30 11:14:00,119.915,119.935,119.895,119.925,1620300000.0
2007-10-30 11:15:00,119.925,119.925,119.905,119.915,1529100000.0
2007-10-30 11:16:00,119.91,119.94,119.905,119.93,1669300000.0
2007-10-30 11:17:00,119.93,119.975,119.925,119.95,1487100000.0
2007-10-30 11:18:00,119.95,119.96,119.925,119.945,1618500000.0
2007-10-30 11:19:00,119.94,119.945,119.915,119.915,1905100000.0
2007-10-30 11:20:00,119.915,119.925,119.9,119.925,1412300000.0
2007-10-30 11:21:00,119.925,119.925,119.865,119.885,924500000.0
2007-10-30 11:22:00,119.885,119.895,119.825,119.825,1168400000.0
2007-10-30 11:23:00,119.825,119.835,119.82,119.83,909900000.0
2007-10-30 11:24:00,119.835,119.865,119.815,119.855,1243300000.0
2007-10-30 11:25:00,119.855,119.865,119.855,119.855,372100000.0
2007-10-30 11:26:00,119.855,119.895,119.845,119.87,1019400000.0
2007-10-30 11:27:00,119.87,119.895,119.87,119.89,1461700000.0
2007-10-30 11:28:00,119.89,119.925,119.89,119.925,840500000.0
2007-10-30 11:29:00,119.925,119.93,119.925,119.93,1689200000.0
2007-10-30 11:30:00,119.93,119.935,119.91,119.915,579400000.0
2007-10-30 11:31:00,119.915,119.92,119.915,119.92,992300000.0
2007-10-30 11:32:00,119.92,119.92,119.905,119.915,1781200000.0
2007-10-30 11:33:00,119.915,119.945,119.915,119.935,1510800000.0
2007-10-30 11:34:00,119.935,119.975,119.935,119.965,1387100000.0
2007-10-30 11:35:00,119.965,119.975,119.965,119.975,1935800000.0
2007-10-30 11:36:00,119.975,119.995,119.93,119.965,1233300000.0
2007-10-30 11:37:00,119.965,119.985,119.965,119.985,1905500000.0
2007-10-30 11:38:00,119.985,119.985,119.955,119.96,1804900000.0
2007-10-30 11:39:00,119.96,119.975,119.96,119.965,1597600000.0
2007-10-30 11:40:00,119.965,119.965,119.955,119.955,1017100000.0
2007-10-30 11:41:00,119.955,119.975,119.945,119.965,1932999999.0
2007-10-30 11:42:00,119.965,119.985,119.955,119.975,1426700000.0
2007-10-30 11:43:00,119.975,119.995,119.95,119.965,1883300000.0
2007-10-30 11:44:00,119.965,119.965,119.925,119.935,1760400000.0
2007-10-30 11:45:00,119.935,119.955,119.895,119.895,1346800000.0
2007-10-30 11:46:00,119.895,119.925,119.885,119.92,1380600000.0
2007-10-30 11:47:00,119.92,119.975,119.915,119.975,1110600000.0
2007-10-30 11:48:00,119.975,119.985,119.945,119.96,1504400000.0
2007-10-30 11:49:00,119.96,119.98,119.945,119.965,1393400000.0
2007-10-30 11:50:00,119.955,119.985,119.945,119.975,1443500000.0
2007-10-30 11:51:00,119.975,120.005,119.955,119.965,978700000.0
2007-10-30 11:52:00,119.965,119.975,119.955,119.965,991200000.0
2007-10-30 11:53:00,119.965,119.985,119.955,119.975,1936600000.0
2007-10-30 11:54:00,119.975,119.995,119.965,119.995,1163600000.0
2007-10-30 11:55:00,119.995,120.015,119.995,120.005,1831000000.0
2007-10-30 11:56:00,120.005,120.05,119.985,120.005,1721200000.0
2007-10-30 11:57:00,120.005,120.045,120.005,120.045,1138800000.0
2007-10-30 11:58:00,120.045,120.05,120.005,120.015,1568800000.0
2007-10-30 11:59:00,120.015,120.035,119.995,120.03,1996500000.0
2007-10-30 12:00:00,120.03,120.115,120.015,120.095,1605900000.0
2007-10-30 12:01:00,120.105,120.155,120.095,120.145,1835800000.0
2007-10-30 12:02:00,120.145,120.145,120.1,120.13,1701800000.0
2007-10-30 12:03:00,120.13,120.135,120.095,120.135,1625200000.0
2007-10-30 12:04:00,120.135,120.135,120.085,120.085,1661700000.0
2007-10-30 12:05:00,120.085,120.105,120.08,120.095,1672400000.0
2007-10-30 12:06:00,120.095,120.105,120.075,120.105,1653400000.0
2007-10-30 12:07:00,120.1,120.135,120.095,120.125,1366800000.0
2007-10-30 12:08:00,120.125,120.16,120.1,120.105,1749000000.0
2007-10-30 12:09:00,120.105,120.115,120.1,120.1,2030700000.0
2007-10-30 12:10:00,120.1,120.105,120.065,120.085,1952800000.0
2007-10-30 12:11:00,120.085,120.115,120.085,120.11,1967900000.0
2007-10-30 12:12:00,120.11,120.11,120.095,120.105,1894500000.0
2007-10-30 12:13:00,120.105,120.105,120.095,120.1,1866700000.0
2007-10-30 12:14:00,120.1,120.1,120.065,120.09,2032800000.0
2007-10-30 12:15:00,120.09,120.105,120.085,120.095,1868800000.0
2007-10-30 12:16:00,120.095,120.095,120.085,120.095,1585100000.0
2007-10-30 12:17:00,120.095,120.095,120.075,120.075,1863200000.0
2007-10-30 12:18:00,120.075,120.085,120.055,120.055,1966900000.0
2007-10-30 12:19:00,120.055,120.075,120.035,120.055,1938200000.0
2007-10-30 12:20:00,120.055,120.075,120.055,120.075,1770400000.0
2007-10-30 12:21:00,119.95,119.95,119.92,119.93,1472300000.0
2007-10-30 12:22:00,120.05,120.065,120.05,120.055,1472300000.0
2007-10-30 12:23:00,120.055,120.085,120.045,120.075,1242200000.0
2007-10-30 12:24:00,120.075,120.085,120.055,120.065,1398100000.0
2007-10-30 12:25:00,120.065,120.07,120.055,120.055,2083600000.0
2007-10-30 12:26:00,120.055,120.075,120.055,120.065,1989900000.0
2007-10-30 12:27:00,120.065,120.065,120.05,120.065,901100000.0
2007-10-30 12:28:00,120.065,120.065,120.035,120.055,1896700000.0
2007-10-30 12:29:00,120.045,120.055,120.035,120.045,2133700000.0
2007-10-30 12:30:00,120.04,120.075,120.04,120.07,1507700000.0
2007-10-30 12:31:00,120.07,120.075,120.05,120.05,1704500000.0
2007-10-30 12:32:00,120.05,120.06,120.045,120.045,1798500000.0
2007-10-30 12:33:00,120.045,120.075,120.045,120.065,2142200001.0
2007-10-30 12:34:00,120.065,120.075,120.055,120.075,1946900000.0
2007-10-30 12:35:00,120.075,120.085,120.065,120.07,692900000.0
2007-10-30 12:36:00,120.07,120.075,120.055,120.065,1487699999.0
2007-10-30 12:37:00,120.065,120.075,120.055,120.075,2049200006.0
2007-10-30 12:38:00,120.11,120.15,120.11,120.12,1824800000.0
2007-10-30 12:39:00,120.085,120.095,120.075,120.095,1824800000.0
2007-10-30 12:40:00,120.12,120.12,120.11,120.11,2045200000.0
2007-10-30 12:41:00,120.1,120.11,120.1,120.11,2045200000.0
2007-10-30 12:42:00,120.07,120.07,120.035,120.035,2045200000.0
2007-10-30 12:43:00,120.035,120.07,120.035,120.05,2011200000.0
2007-10-30 12:44:00,120.045,120.065,120.045,120.06,1811000000.0
2007-10-30 12:45:00,120.06,120.075,120.045,120.055,1118100000.0
2007-10-30 12:46:00,120.055,120.065,120.045,120.045,1628900000.0
2007-10-30 12:47:00,120.045,120.1,120.045,120.095,1807100000.0
2007-10-30 12:48:00,120.095,120.1,120.075,120.095,1737300000.0
2007-10-30 12:49:00,120.095,120.095,120.065,120.065,1762200000.0
2007-10-30 12:50:00,120.07,120.07,120.025,120.035,1945000001.0
2007-10-30 12:51:00,120.035,120.04,120.015,120.02,1710000000.0
2007-10-30 12:52:00,120.02,120.03,119.985,119.995,1890800000.0
2007-10-30 12:53:00,120.0,120.015,119.985,120.0,1973600000.0
2007-10-30 12:54:00,120.09,120.1,120.09,120.1,2022400000.0
2007-10-30 12:55:00,120.09,120.1,120.04,120.07,2022400000.0
2007-10-30 12:56:00,119.965,120.015,119.935,119.995,2022400000.0
2007-10-30 12:57:00,119.995,120.005,119.915,119.955,1653700000.0
2007-10-30 12:58:00,119.955,119.985,119.955,119.985,1631200000.0
2007-10-30 12:59:00,119.985,119.985,119.945,119.965,1843400000.0
2007-10-30 13:00:00,119.965,119.985,119.945,119.95,1731300000.0
2007-10-30 13:01:00,119.945,119.95,119.915,119.925,1789200000.0
2007-10-30 13:02:00,119.925,119.94,119.915,119.93,1686800000.0
2007-10-30 13:03:00,119.93,119.945,119.93,119.93,1669100000.0
2007-10-30 13:04:00,119.93,119.95,119.93,119.94,1987800000.0
2007-10-30 13:05:00,119.94,119.965,119.925,119.935,1474300000.0
2007-10-30 13:06:00,119.935,119.945,119.925,119.935,892000000.0
2007-10-30 13:07:00,119.935,119.945,119.92,119.925,606100000.0
2007-10-30 13:08:00,119.925,119.935,119.915,119.935,705800000.0
2007-10-30 13:09:00,119.935,119.965,119.925,119.965,921400000.0
2007-10-30 13:10:00,119.965,119.97,119.955,119.97,1839500000.0
2007-10-30 13:11:00,119.97,120.005,119.965,120.005,1951500000.0
2007-10-30 13:12:00,120.005,120.015,119.965,119.985,1317100000.0
2007-10-30 13:13:00,119.985,119.99,119.955,119.955,1462500000.0
2007-10-30 13:14:00,119.955,119.96,119.935,119.955,1943000000.0
2007-10-30 13:15:00,119.95,119.955,119.945,119.945,877400000.0
2007-10-30 13:16:00,119.945,119.945,119.91,119.915,1636600000.0
2007-10-30 13:17:00,119.915,119.945,119.905,119.945,1735100000.0
2007-10-30 13:18:00,119.945,119.955,119.905,119.955,1353900000.0
2007-10-30 13:19:00,119.955,119.955,119.935,119.945,1760700000.0
2007-10-30 13:20:00,119.945,119.975,119.935,119.945,1890100000.0
2007-10-30 13:21:00,119.95,119.97,119.915,119.945,1752800000.0
2007-10-30 13:22:00,119.945,119.965,119.945,119.955,999500000.0
2007-10-30 13:23:00,119.955,119.99,119.945,119.99,1315500000.0
2007-10-30 13:24:00,119.99,119.99,119.935,119.94,1337000000.0
2007-10-30 13:25:00,119.94,119.985,119.93,119.985,695800000.0
2007-10-30 13:26:00,119.985,120.025,119.955,119.975,1355900000.0
2007-10-30 13:27:00,119.975,120.025,119.975,120.015,1614600000.0
2007-10-30 13:28:00,120.015,120.045,120.015,120.045,1449300000.0
2007-10-30 13:29:00,120.045,120.065,120.04,120.04,1321400000.0
2007-10-30 13:30:00,120.045,120.105,120.04,120.105,962900000.0
2007-10-30 13:31:00,120.105,120.105,120.065,120.085,713400000.0
2007-10-30 13:32:00,120.085,120.135,120.085,120.115,1481200000.0
2007-10-30 13:33:00,120.115,120.135,120.085,120.085,1646800000.0
2007-10-30 13:34:00,120.085,120.135,120.085,120.115,1313400000.0
2007-10-30 13:35:00,120.115,120.155,120.115,120.135,938400000.0
2007-10-30 13:36:00,120.135,120.165,120.135,120.155,1520600000.0
2007-10-30 13:37:00,120.155,120.16,120.105,120.11,1512700000.0
2007-10-30 13:38:00,120.11,120.155,120.11,120.125,1485300000.0
2007-10-30 13:39:00,120.125,120.13,120.105,120.115,2066800000.0
2007-10-30 13:40:00,120.105,120.13,120.105,120.12,1678500000.0
2007-10-30 13:41:00,120.12,120.13,120.105,120.12,1708300000.0
2007-10-30 13:42:00,120.07,120.07,120.04,120.07,1924400000.0
2007-10-30 13:43:00,120.165,120.175,120.155,120.165,1924400000.0
2007-10-30 13:44:00,120.165,120.17,120.125,120.15,1995700000.0
2007-10-30 13:45:00,120.155,120.18,120.155,120.165,1129900000.0
2007-10-30 13:46:00,120.165,120.185,120.165,120.175,636600000.0
2007-10-30 13:47:00,120.175,120.185,120.165,120.175,719000000.0
2007-10-30 13:48:00,120.175,120.185,120.165,120.185,869900000.0
2007-10-30 13:49:00,120.185,120.185,120.145,120.175,580300000.0
2007-10-30 13:50:00,120.175,120.175,120.16,120.175,744900000.0
2007-10-30 13:51:00,120.175,120.175,120.135,120.14,1331700000.0
2007-10-30 13:52:00,120.14,120.14,120.115,120.115,1159800000.0
2007-10-30 13:53:00,120.115,120.115,120.08,120.095,984900000.0
2007-10-30 13:54:00,120.095,120.105,120.085,120.105,1520900000.0
2007-10-30 13:55:00,120.105,120.105,120.055,120.085,1701400000.0
2007-10-30 13:56:00,120.085,120.115,120.065,120.105,1462900000.0
2007-10-30 13:57:00,120.105,120.105,120.08,120.085,803800000.0
2007-10-30 13:58:00,120.08,120.085,120.065,120.08,2106600000.0
2007-10-30 13:59:00,120.04,120.07,120.03,120.06,1348900000.0
2007-10-30 14:00:00,120.085,120.095,120.055,120.055,1348900000.0
2007-10-30 14:01:00,120.055,120.085,120.045,120.07,1020200000.0
2007-10-30 14:02:00,120.07,120.085,120.065,120.075,2034700000.0
2007-10-30 14:03:00,120.075,120.085,120.065,120.065,1627500000.0
2007-10-30 14:04:00,120.065,120.065,120.055,120.055,1817500000.0
2007-10-30 14:05:00,120.055,120.115,120.055,120.115,1542700000.0
2007-10-30 14:06:00,120.115,120.115,120.085,120.095,1055500000.0
2007-10-30 14:07:00,120.095,120.105,120.075,120.1,1757900000.0
2007-10-30 14:08:00,120.1,120.11,120.1,120.11,1556600000.0
2007-10-30 14:09:00,120.11,120.12,120.095,120.105,1083400000.0
2007-10-30 14:10:00,120.105,120.115,120.095,120.095,2028600000.0
2007-10-30 14:11:00,120.095,120.105,120.055,120.075,1884100000.0
2007-10-30 14:12:00,120.075,120.075,120.025,120.035,1437800000.0
2007-10-30 14:13:00,120.035,120.035,119.965,120.005,1388300000.0
2007-10-30 14:14:00,120.005,120.035,120.005,120.025,2070400000.0
2007-10-30 14:15:00,120.025,120.055,120.025,120.045,1828000000.0
2007-10-30 14:16:00,120.045,120.065,120.045,120.055,1232300000.0
2007-10-30 14:17:00,120.055,120.095,120.055,120.065,1583800000.0
2007-10-30 14:18:00,120.065,120.08,120.065,120.08,1651000000.0
2007-10-30 14:19:00,120.08,120.085,120.055,120.055,1794500000.0
2007-10-30 14:20:00,120.055,120.08,120.035,120.075,1735500000.0
2007-10-30 14:21:00,120.075,120.115,120.065,120.105,1535999998.0
2007-10-30 14:22:00,120.105,120.135,120.105,120.125,1178500000.0
2007-10-30 14:23:00,120.115,120.135,120.11,120.135,743600000.0
2007-10-30 14:24:00,120.135,120.145,120.125,120.13,1466600000.0
2007-10-30 14:25:00,120.125,120.175,120.115,120.17,1377100000.0
2007-10-30 14:26:00,120.17,120.185,120.145,120.18,1193300000.0
2007-10-30 14:27:00,120.18,120.185,120.155,120.17,1820300000.0
2007-10-30 14:28:00,120.17,120.18,120.16,120.165,1703500000.0
2007-10-30 14:29:00,120.17,120.215,120.165,120.215,1387400000.0
2007-10-30 14:30:00,120.195,120.195,120.095,120.125,1259900000.0
2007-10-30 14:31:00,120.125,120.135,120.09,120.12,1654000000.0
2007-10-30 14:32:00,120.12,120.125,120.08,120.08,1459700000.0
2007-10-30 14:33:00,120.08,120.08,120.035,120.07,1660200000.0
2007-10-30 14:34:00,120.07,120.075,120.035,120.035,1609100000.0
2007-10-30 14:35:00,120.035,120.065,120.035,120.065,1992000000.0
2007-10-30 14:36:00,120.065,120.095,120.055,120.09,1627700000.0
2007-10-30 14:37:00,120.09,120.105,120.085,120.095,1079000000.0
2007-10-30 14:38:00,120.095,120.12,120.085,120.085,1687800000.0
2007-10-30 14:39:00,120.085,120.135,120.085,120.125,1941000000.0
2007-10-30 14:40:00,120.125,120.135,120.08,120.085,2098500000.0
2007-10-30 14:41:00,120.07,120.07,120.03,120.06,1291900000.0
2007-10-30 14:42:00,120.065,120.095,120.055,120.095,1291900000.0
2007-10-30 14:43:00,120.095,120.125,120.075,120.125,1324500000.0
2007-10-30 14:44:00,120.125,120.125,120.065,120.095,1236000000.0
2007-10-30 14:45:00,120.095,120.105,120.055,120.075,1827200000.0
2007-10-30 14:46:00,120.075,120.075,120.015,120.035,1908900000.0
2007-10-30 14:47:00,120.035,120.035,120.015,120.025,589700000.0
2007-10-30 14:48:00,120.01,120.015,119.97,119.97,1203200000.0
2007-10-30 14:49:00,119.97,119.985,119.93,119.955,1688700000.0
2007-10-30 14:50:00,119.955,120.03,119.955,120.0,1587200000.0
2007-10-30 14:51:00,120.0,120.015,119.975,119.985,2040300000.0
2007-10-30 14:52:00,119.99,120.06,119.985,120.015,1501699998.0
2007-10-30 14:53:00,120.01,120.025,119.975,120.015,1663200000.0
2007-10-30 14:54:00,120.015,120.025,119.995,120.005,1709100000.0
2007-10-30 14:55:00,120.005,120.005,119.985,119.995,1611200000.0
2007-10-30 14:56:00,119.995,119.995,119.985,119.985,634700000.0
2007-10-30 14:57:00,119.985,120.005,119.975,120.005,1310400000.0
2007-10-30 14:58:00,120.015,120.045,120.005,120.035,910400000.0
2007-10-30 14:59:00,120.035,120.065,120.035,120.05,1379200000.0
2007-10-30 15:00:00,120.075,120.1,120.035,120.1,1023200000.0
2007-10-30 15:01:00,120.13,120.17,120.09,120.14,1132500000.0
2007-10-30 15:02:00,120.065,120.145,120.065,120.125,1132500000.0
2007-10-30 15:03:00,120.115,120.205,120.115,120.185,1692500011.0
2007-10-30 15:04:00,120.185,120.195,120.155,120.175,1831300000.0
2007-10-30 15:05:00,120.175,120.23,120.175,120.205,1664800000.0
2007-10-30 15:06:00,120.205,120.235,120.2,120.21,1673600000.0
2007-10-30 15:07:00,120.21,120.255,120.21,120.245,1439400000.0
2007-10-30 15:08:00,120.245,120.245,120.205,120.235,1801900002.0
2007-10-30 15:09:00,120.235,120.235,120.185,120.185,1714400000.0
2007-10-30 15:10:00,120.185,120.23,120.185,120.185,2054400000.0
2007-10-30 15:11:00,120.185,120.205,120.165,120.165,1996200000.0
2007-10-30 15:12:00,120.12,120.12,120.09,120.1,1960800000.0
2007-10-30 15:13:00,120.175,120.175,120.155,120.16,1960800000.0
2007-10-30 15:14:00,120.16,120.175,120.155,120.165,2140300000.0
2007-10-30 15:15:00,120.165,120.2,120.165,120.18,1990100000.0
2007-10-30 15:16:00,120.18,120.18,120.125,120.14,1992400000.0
2007-10-30 15:17:00,120.14,120.155,120.125,120.145,1985700000.0
2007-10-30 15:18:00,120.145,120.145,120.125,120.145,1780700007.0
2007-10-30 15:19:00,120.145,120.145,120.115,120.115,1096800000.0
2007-10-30 15:20:00,120.115,120.13,120.09,120.125,1904800000.0
2007-10-30 15:21:00,120.125,120.145,120.085,120.085,1887200000.0
2007-10-30 15:22:00,120.085,120.1,120.07,120.07,2018300000.0
2007-10-30 15:23:00,120.11,120.13,120.1,120.11,1958400000.0
2007-10-30 15:24:00,120.075,120.085,120.07,120.07,1958400000.0
2007-10-30 15:25:00,120.07,120.085,120.045,120.065,1872800000.0
2007-10-30 15:26:00,120.065,120.105,120.055,120.085,1865300000.0
2007-10-30 15:27:00,120.085,120.115,120.085,120.1,1740000000.0
2007-10-30 15:28:00,120.105,120.105,120.075,120.095,1611400000.0
2007-10-30 15:29:00,120.105,120.125,120.1,120.115,2118400000.0
2007-10-30 15:30:00,120.115,120.13,120.095,120.125,1906900000.0
2007-10-30 15:31:00,120.12,120.14,120.085,120.095,1578400000.0
2007-10-30 15:32:00,120.095,120.105,120.08,120.09,1944800000.0
2007-10-30 15:33:00,120.09,120.095,120.05,120.05,2015200000.0
2007-10-30 15:34:00,120.05,120.09,120.05,120.085,1677600000.0
2007-10-30 15:35:00,120.085,120.12,120.055,120.105,2004400000.0
2007-10-30 15:36:00,120.11,120.12,120.095,120.11,1899000000.0
2007-10-30 15:37:00,120.11,120.11,120.055,120.07,2071200000.0
2007-10-30 15:38:00,120.07,120.085,120.055,120.075,2058500000.0
2007-10-30 15:39:00,120.075,120.095,120.055,120.07,1835700000.0
2007-10-30 15:40:00,120.065,120.085,120.035,120.08,1673400000.0
2007-10-30 15:41:00,120.08,120.08,120.045,120.065,1940000000.0
2007-10-30 15:42:00,120.065,120.095,120.055,120.08,1937600000.0
2007-10-30 15:43:00,120.08,120.145,120.075,120.14,1839900000.0
2007-10-30 15:44:00,120.14,120.145,120.12,120.135,1797600000.0
2007-10-30 15:45:00,120.135,120.135,120.095,120.105,1944000000.0
2007-10-30 15:46:00,120.105,120.105,120.075,120.105,2004000000.0
2007-10-30 15:47:00,120.105,120.11,120.085,120.105,1812800000.0
2007-10-30 15:48:00,120.105,120.145,120.095,120.115,1985800000.0
2007-10-30 15:49:00,120.115,120.155,120.105,120.135,1852700000.0
2007-10-30 15:50:00,120.135,120.135,120.105,120.125,1640800000.0
2007-10-30 15:51:00,120.125,120.125,120.095,120.11,1805600000.0
2007-10-30 15:52:00,120.11,120.125,120.075,120.1,2057400000.0
2007-10-30 15:53:00,120.1,120.1,120.085,120.085,1916100000.0
2007-10-30 15:54:00,120.09,120.135,120.085,120.09,1906400000.0
2007-10-30 15:55:00,120.17,120.19,120.16,120.17,1891200000.0
2007-10-30 15:56:00,120.07,120.08,120.055,120.07,1891200000.0
2007-10-30 15:57:00,120.17,120.23,120.17,120.19,2025400000.0
2007-10-30 15:58:00,120.065,120.105,120.055,120.095,2025400000.0
2007-10-30 15:59:00,120.105,120.105,120.005,120.04,1625700000.0
2007-10-30 16:00:00,120.06,120.145,120.025,120.135,1368899999.0
2007-10-30 16:01:00,120.135,120.175,120.095,120.145,1515800003.0
2007-10-30 16:02:00,120.145,120.165,120.095,120.125,1460800000.0
2007-10-30 16:03:00,120.125,120.165,120.115,120.155,888000000.0
2007-10-30 16:04:00,120.155,120.28,120.135,120.265,1402300003.0
2007-10-30 16:05:00,120.255,120.265,120.195,120.195,1615700000.0
2007-10-30 16:06:00,120.195,120.225,120.145,120.16,1075900000.0
2007-10-30 16:07:00,120.155,120.175,120.125,120.145,1849600001.0
2007-10-30 16:08:00,120.155,120.215,120.135,120.155,1428000000.0
2007-10-30 16:09:00,120.135,120.16,120.105,120.13,1811699999.0
2007-10-30 16:10:00,120.13,120.155,120.115,120.13,1637100000.0
2007-10-30 16:11:00,120.125,120.135,120.1,120.135,1854600000.0
2007-10-30 16:12:00,120.125,120.135,120.095,120.11,2010500000.0
2007-10-30 16:13:00,120.11,120.145,120.105,120.145,1825600001.0
2007-10-30 16:14:00,120.145,120.175,120.135,120.16,1634400000.0
2007-10-30 16:15:00,120.16,120.175,120.115,120.115,1707100003.0
2007-10-30 16:16:00,120.115,120.145,120.115,120.135,1250900001.0
2007-10-30 16:17:00,120.135,120.135,120.095,120.115,2131800001.0
2007-10-30 16:18:00,120.115,120.115,120.095,120.1,1857100000.0
2007-10-30 16:19:00,120.1,120.12,120.095,120.105,2012300000.0
2007-10-30 16:20:00,120.105,120.115,120.095,120.11,1911400000.0
2007-10-30 16:21:00,120.095,120.115,120.095,120.105,564800000.0
2007-10-30 16:22:00,120.105,120.145,120.105,120.125,1309600000.0
2007-10-30 16:23:00,120.125,120.13,120.125,120.125,402400000.0
2007-10-30 16:24:00,120.125,120.165,120.105,120.14,884800000.0
2007-10-30 16:25:00,120.14,120.155,120.025,120.025,1356400000.0
2007-10-30 16:26:00,120.025,120.085,120.025,120.075,902100000.0
2007-10-30 16:27:00,120.075,120.115,120.075,120.105,936100000.0
2007-10-30 16:28:00,120.095,120.155,120.065,120.145,1617200003.0
2007-10-30 16:29:00,120.155,120.165,120.125,120.165,1196000000.0
2007-10-30 16:30:00,120.155,120.155,120.13,120.135,1046300000.0
2007-10-30 16:31:00,120.135,120.155,120.12,120.125,1358400000.0
2007-10-30 16:32:00,120.125,120.135,120.115,120.125,1004800000.0
2007-10-30 16:33:00,120.125,120.125,120.085,120.085,1052800000.0
2007-10-30 16:34:00,120.085,120.095,120.065,120.065,1999200000.0
2007-10-30 16:35:00,120.065,120.115,120.055,120.115,1478400000.0
2007-10-30 16:36:00,120.115,120.125,120.075,120.08,1556700000.0
2007-10-30 16:37:00,120.08,120.14,120.065,120.125,1492800000.0
2007-10-30 16:38:00,120.125,120.135,120.095,120.1,1594400000.0
2007-10-30 16:39:00,120.1,120.125,120.09,120.09,1427200000.0
2007-10-30 16:40:00,120.09,120.1,120.065,120.085,1776800000.0
2007-10-30 16:41:00,120.085,120.085,120.05,120.075,1571200000.0
2007-10-30 16:42:00,120.075,120.115,120.075,120.095,1868000000.0
2007-10-30 16:43:00,120.095,120.115,120.085,120.095,1279700000.0
2007-10-30 16:44:00,120.095,120.105,120.095,120.105,1192000000.0
2007-10-30 16:45:00,120.105,120.175,120.105,120.175,1651200000.0
2007-10-30 16:46:00,120.175,120.18,120.125,120.145,1522200000.0
2007-10-30 16:47:00,120.145,120.165,120.145,120.165,1488400000.0
2007-10-30 16:48:00,120.23,120.28,120.23,120.25,2025200000.0
2007-10-30 16:49:00,120.14,120.145,120.105,120.115,2025200000.0
2007-10-30 16:50:00,120.115,120.115,120.09,120.095,1746400000.0
2007-10-30 16:51:00,120.095,120.135,120.095,120.135,1915200000.0
2007-10-30 16:52:00,120.135,120.135,120.115,120.125,1998000000.0
2007-10-30 16:53:00,120.12,120.175,120.105,120.175,1357800000.0
2007-10-30 16:54:00,120.175,120.175,120.155,120.165,1286400000.0
2007-10-30 16:55:00,120.165,120.195,120.16,120.185,1411400000.0
2007-10-30 16:56:00,120.185,120.2,120.175,120.185,1923200000.0
2007-10-30 16:57:00,120.185,120.235,120.18,120.21,2054300000.0
2007-10-30 16:58:00,120.215,120.215,120.165,120.185,1903300000.0
2007-10-30 16:59:00,120.23,120.31,120.23,120.29,1337700000.0
2007-10-30 17:00:00,120.155,120.165,120.115,120.115,1337700000.0
2007-10-30 17:01:00,120.115,120.175,120.085,120.105,1584900000.0
2007-10-30 17:02:00,120.105,120.125,120.095,120.125,1986400000.0
2007-10-30 17:03:00,120.125,120.135,120.095,120.13,2014600000.0
2007-10-30 17:04:00,120.13,120.155,120.115,120.135,1518900000.0
2007-10-30 17:05:00,120.135,120.135,120.065,120.09,1873700000.0
2007-10-30 17:06:00,120.085,120.105,120.075,120.075,1557300000.0
2007-10-30 17:07:00,120.075,120.135,120.075,120.135,1293600000.0
2007-10-30 17:08:00,120.135,120.145,120.085,120.095,1725300002.0
2007-10-30 17:09:00,120.095,120.115,120.085,120.105,1635300000.0
2007-10-30 17:10:00,120.105,120.12,120.095,120.12,1798400000.0
2007-10-30 17:11:00,120.2,120.21,120.2,120.21,2016200000.0
2007-10-30 17:12:00,120.22,120.23,120.21,120.21,2016200000.0
2007-10-30 17:13:00,120.115,120.135,120.105,120.105,2016200000.0
2007-10-30 17:14:00,120.11,120.11,120.075,120.1,1477400000.0
2007-10-30 17:15:00,120.1,120.125,120.085,120.1,2010400000.0
2007-10-30 17:16:00,120.23,120.23,120.16,120.17,1368400000.0
2007-10-30 17:17:00,120.16,120.19,120.16,120.17,1368400000.0
2007-10-30 17:18:00,120.105,120.115,120.085,120.095,1368400000.0
2007-10-30 17:19:00,120.085,120.095,120.085,120.085,953900000.0
2007-10-30 17:20:00,120.085,120.125,120.075,120.125,1416700000.0
2007-10-30 17:21:00,120.125,120.145,120.115,120.125,1889400000.0
2007-10-30 17:22:00,120.16,120.16,120.15,120.15,1797100000.0
2007-10-30 17:23:00,120.145,120.165,120.145,120.155,1797100000.0
2007-10-30 17:24:00,120.155,120.195,120.155,120.185,1615200000.0
2007-10-30 17:25:00,120.15,120.17,120.15,120.16,1956300001.0
2007-10-30 17:26:00,120.165,120.225,120.155,120.185,1956300001.0
2007-10-30 17:27:00,120.17,120.17,120.13,120.16,1499499998.0
2007-10-30 17:28:00,120.165,120.205,120.155,120.165,1499499998.0
2007-10-30 17:29:00,120.165,120.165,120.15,120.155,1565000000.0
2007-10-30 17:30:00,120.09,120.12,120.09,120.12,2124400000.0
2007-10-30 17:31:00,120.135,120.155,120.105,120.145,2124400000.0
2007-10-30 17:32:00,120.135,120.17,120.135,120.165,1794300001.0
2007-10-30 17:33:00,120.165,120.19,120.155,120.185,2100999998.0
2007-10-30 17:34:00,120.18,120.18,120.15,120.18,1980800000.0
2007-10-30 17:35:00,120.225,120.26,120.22,120.23,1980800000.0
2007-10-30 17:36:00,120.23,120.255,120.225,120.225,994800000.0
2007-10-30 17:37:00,120.225,120.235,120.195,120.195,1608800000.0
2007-10-30 17:38:00,120.195,120.205,120.19,120.195,1523600000.0
2007-10-30 17:39:00,120.205,120.215,120.18,120.18,1379100000.0
2007-10-30 17:40:00,120.18,120.195,120.165,120.185,1566600000.0
2007-10-30 17:41:00,120.175,120.195,120.145,120.175,1947600000.0
2007-10-30 17:42:00,120.175,120.205,120.165,120.19,1494900000.0
2007-10-30 17:43:00,120.19,120.205,120.175,120.195,1665599999.0
2007-10-30 17:44:00,120.195,120.205,120.175,120.175,1223200000.0
2007-10-30 17:45:00,120.11,120.15,120.11,120.15,1728000000.0
2007-10-30 17:46:00,120.185,120.185,120.165,120.185,1728000000.0
2007-10-30 17:47:00,120.185,120.235,120.185,120.235,1024000000.0
2007-10-30 17:48:00,120.235,120.295,120.235,120.26,1608600000.0
2007-10-30 17:49:00,120.255,120.255,120.195,120.205,1480000000.0
2007-10-30 17:50:00,120.205,120.225,120.205,120.205,1596000000.0
2007-10-30 17:51:00,120.205,120.225,120.195,120.195,2089600000.0
2007-10-30 17:52:00,120.195,120.225,120.185,120.215,1443500001.0
2007-10-30 17:53:00,120.215,120.235,120.195,120.235,2004500000.0
2007-10-30 17:54:00,120.235,120.265,120.225,120.245,1319200000.0
2007-10-30 17:55:00,120.245,120.255,120.215,120.235,1026400000.0
2007-10-30 17:56:00,120.235,120.255,120.235,120.245,1491800000.0
2007-10-30 17:57:00,120.255,120.285,120.245,120.265,1866500000.0
2007-10-30 17:58:00,120.265,120.265,120.245,120.25,1917600000.0
2007-10-30 17:59:00,120.25,120.325,120.245,120.305,1471600000.0
2007-10-30 18:00:00,120.295,120.31,120.265,120.285,1937400000.0
2007-10-30 18:01:00,120.28,120.31,120.28,120.29,1798400000.0
2007-10-30 18:02:00,120.26,120.27,120.245,120.26,1798400000.0
2007-10-30 18:03:00,120.26,120.285,120.255,120.26,1920000000.0
2007-10-30 18:04:00,120.26,120.31,120.26,120.285,2144000000.0
2007-10-30 18:05:00,120.285,120.285,120.265,120.275,1845600000.0
2007-10-30 18:06:00,120.275,120.275,120.24,120.245,1440800000.0
2007-10-30 18:07:00,120.245,120.245,120.205,120.215,1461600000.0
2007-10-30 18:08:00,120.215,120.23,120.205,120.215,1013600000.0
2007-10-30 18:09:00,120.215,120.225,120.205,120.215,1400000000.0
2007-10-30 18:10:00,120.215,120.23,120.205,120.205,1284000000.0
2007-10-30 18:11:00,120.205,120.225,120.205,120.225,1834400000.0
2007-10-30 18:12:00,120.225,120.235,120.205,120.205,900800000.0
2007-10-30 18:13:00,120.215,120.245,120.215,120.245,1144000000.0
2007-10-30 18:14:00,120.245,120.255,120.235,120.235,785900000.0
2007-10-30 18:15:00,120.235,120.255,120.225,120.235,1855100000.0
2007-10-30 18:16:00,120.235,120.235,120.17,120.17,1247200000.0
2007-10-30 18:17:00,120.45,120.5,120.44,120.5,1460400000.0
2007-10-30 18:18:00,120.49,120.54,120.49,120.51,1460400000.0
2007-10-30 18:19:00,120.16,120.185,120.155,120.185,1460400000.0
2007-10-30 18:20:00,120.175,120.185,120.155,120.175,2137100000.0
2007-10-30 18:21:00,120.175,120.175,120.145,120.165,1938700000.0
2007-10-30 18:22:00,120.165,120.175,120.155,120.165,1511600000.0
2007-10-30 18:23:00,120.165,120.185,120.15,120.15,1305600000.0
2007-10-30 18:24:00,120.5,120.51,120.48,120.5,2060200000.0
2007-10-30 18:25:00,120.135,120.175,120.135,120.17,2060200000.0
2007-10-30 18:26:00,120.165,120.195,120.145,120.185,1856800000.0
2007-10-30 18:27:00,120.185,120.185,120.145,120.16,1713600000.0
2007-10-30 18:28:00,120.16,120.16,120.095,120.095,1708800000.0
2007-10-30 18:29:00,120.105,120.115,120.085,120.095,2014000000.0
2007-10-30 18:30:00,120.095,120.12,120.085,120.115,2005600000.0
2007-10-30 18:31:00,120.49,120.5,120.48,120.49,1748800000.0
2007-10-30 18:32:00,120.5,120.51,120.49,120.5,1748800000.0
2007-10-30 18:34:00,120.155,120.195,120.15,120.195,1748800000.0
2007-10-30 18:35:00,120.195,120.205,120.165,120.18,1517400000.0
2007-10-30 18:36:00,120.175,120.18,120.14,120.15,1709500000.0
2007-10-30 18:37:00,120.15,120.155,120.125,120.145,1961600000.0
2007-10-30 18:38:00,120.145,120.155,120.135,120.14,1930400000.0
2007-10-30 18:39:00,120.49,120.5,120.48,120.49,871600000.0
2007-10-30 18:40:00,120.16,120.185,120.16,120.175,871600000.0
2007-10-30 18:41:00,120.175,120.175,120.145,120.155,1427900000.0
2007-10-30 18:42:00,120.155,120.16,120.145,120.155,2138000000.0
2007-10-30 18:43:00,120.155,120.165,120.125,120.165,2142400000.0
2007-10-30 18:44:00,120.165,120.165,120.125,120.13,936100000.0
2007-10-30 18:45:00,120.13,120.145,120.115,120.145,1583700000.0
2007-10-30 18:46:00,120.47,120.49,120.47,120.49,1813600000.0
2007-10-30 18:47:00,120.145,120.155,120.135,120.155,1813600000.0
2007-10-30 18:48:00,120.155,120.155,120.145,120.155,668000000.0
2007-10-30 18:49:00,120.47,120.48,120.44,120.47,1430400000.0
2007-10-30 18:50:00,120.145,120.175,120.145,120.175,1430400000.0
2007-10-30 18:51:00,120.175,120.195,120.175,120.19,1210000000.0
2007-10-30 18:52:00,120.49,120.5,120.49,120.49,2015800000.0
2007-10-30 18:53:00,120.215,120.215,120.205,120.215,2015800000.0
2007-10-30 18:54:00,120.215,120.225,120.205,120.215,1353700000.0
2007-10-30 18:55:00,120.215,120.225,120.205,120.205,958900000.0
2007-10-30 18:56:00,120.205,120.225,120.195,120.205,745600000.0
2007-10-30 18:57:00,120.205,120.225,120.2,120.215,1648000000.0
2007-10-30 18:58:00,120.215,120.235,120.2,120.235,1768800000.0
2007-10-30 18:59:00,120.235,120.275,120.235,120.265,709600000.0
2007-10-30 19:00:00,120.265,120.285,120.25,120.275,1163000000.0
2007-10-30 19:01:00,120.275,120.325,120.275,120.305,1256800000.0
2007-10-30 19:02:00,120.305,120.355,120.305,120.355,872300000.0
2007-10-30 19:03:00,120.355,120.395,120.345,120.38,1249700000.0
2007-10-30 19:04:00,120.38,120.415,120.355,120.41,1730500000.0
2007-10-30 19:05:00,120.41,120.48,120.41,120.415,1442400000.0
2007-10-30 19:06:00,120.415,120.425,120.365,120.375,1120800000.0
2007-10-30 19:07:00,120.375,120.38,120.3,120.375,1801300000.0
2007-10-30 19:08:00,120.375,120.395,120.365,120.365,1474400000.0
2007-10-30 19:09:00,120.47,120.47,120.46,120.47,2087100000.0
2007-10-30 19:10:00,120.37,120.375,120.355,120.365,2087100000.0
2007-10-30 19:11:00,120.47,120.47,120.46,120.47,2101600000.0
2007-10-30 19:12:00,120.375,120.38,120.355,120.365,2101600000.0
2007-10-30 19:13:00,120.365,120.365,120.34,120.355,2055800000.0
2007-10-30 19:14:00,120.45,120.47,120.44,120.44,1674000000.0
2007-10-30 19:15:00,120.4,120.465,120.4,120.44,1674000000.0
2007-10-30 19:16:00,120.44,120.475,120.435,120.45,1573600000.0
2007-10-30 19:17:00,120.455,120.51,120.455,120.505,1566400000.0
2007-10-30 19:18:00,120.505,120.56,120.495,120.525,1974400000.0
2007-10-30 19:19:00,120.525,120.575,120.52,120.54,1741300000.0
2007-10-30 19:20:00,120.54,120.54,120.485,120.495,1535600005.0
2007-10-30 19:21:00,120.37,120.39,120.37,120.38,1560900000.0
2007-10-30 19:22:00,120.485,120.495,120.475,120.495,1560900000.0
2007-10-30 19:23:00,120.49,120.525,120.485,120.525,1399400002.0
2007-10-30 19:24:00,120.525,120.525,120.505,120.515,1510400000.0
2007-10-30 19:25:00,120.32,120.34,120.31,120.34,1948800006.0
2007-10-30 19:26:00,120.505,120.535,120.505,120.505,1948800006.0
2007-10-30 19:27:00,120.505,120.515,120.49,120.49,1008500000.0
2007-10-30 19:28:00,120.39,120.44,120.39,120.44,1467300000.0
2007-10-30 19:29:00,120.505,120.535,120.505,120.535,1467300000.0
2007-10-30 19:30:00,120.535,120.535,120.495,120.495,1640000000.0
2007-10-30 19:31:00,120.495,120.515,120.495,120.51,2130000000.0
2007-10-30 19:32:00,120.41,120.43,120.41,120.41,1922400000.0
2007-10-30 19:33:00,120.42,120.42,120.41,120.41,1922400000.0
2007-10-30 19:34:00,120.515,120.515,120.495,120.5,1922400000.0
2007-10-30 19:35:00,120.5,120.515,120.485,120.485,1736800000.0
2007-10-30 19:36:00,120.4,120.42,120.4,120.42,1977600000.0
2007-10-30 19:37:00,120.41,120.41,120.39,120.4,1977600000.0
2007-10-30 19:38:00,120.39,120.42,120.39,120.42,1977600000.0
2007-10-30 19:39:00,120.41,120.45,120.4,120.45,1977600000.0
2007-10-30 19:40:00,120.51,120.515,120.475,120.48,1977600000.0
2007-10-30 19:41:00,120.48,120.505,120.475,120.5,1988800000.0
2007-10-30 19:42:00,120.5,120.525,120.5,120.515,1803200000.0
2007-10-30 19:43:00,120.515,120.515,120.47,120.475,1826500000.0
2007-10-30 19:44:00,120.475,120.515,120.475,120.505,1582700002.0
2007-10-30 19:45:00,120.44,120.44,120.44,120.44,1875800000.0
2007-10-30 19:46:00,120.485,120.51,120.475,120.5,1875800000.0
2007-10-30 19:47:00,120.5,120.5,120.485,120.49,1937300000.0
2007-10-30 19:48:00,120.44,120.45,120.43,120.43,1904599998.0
2007-10-30 19:49:00,120.485,120.485,120.455,120.475,1904599998.0
2007-10-30 19:50:00,120.41,120.41,120.41,120.41,1791200000.0
2007-10-30 19:51:00,120.42,120.42,120.4,120.4,1791200000.0
2007-10-30 19:52:00,120.49,120.515,120.49,120.505,1791200000.0
2007-10-30 19:53:00,120.505,120.515,120.485,120.515,1333100000.0
2007-10-30 19:54:00,120.515,120.545,120.515,120.525,1703600000.0
2007-10-30 19:55:00,120.535,120.555,120.525,120.55,1845400000.0
2007-10-30 19:56:00,120.55,120.585,120.545,120.56,1831200000.0
2007-10-30 19:57:00,120.56,120.565,120.54,120.54,1729600000.0
2007-10-30 19:58:00,120.54,120.57,120.535,120.55,1696600000.0
2007-10-30 19:59:00,120.555,120.59,120.535,120.545,1982000001.0
2007-10-30 20:00:00,120.545,120.555,120.525,120.545,1703200000.0
2007-10-30 20:01:00,120.37,120.38,120.35,120.35,2094600000.0
2007-10-30 20:02:00,120.36,120.36,120.32,120.34,2094600000.0
2007-10-30 20:03:00,120.32,120.35,120.32,120.32,2094600000.0
2007-10-30 20:04:00,120.465,120.485,120.455,120.46,2094600000.0
2007-10-30 20:05:00,120.46,120.475,120.455,120.475,1836700000.0
2007-10-30 20:06:00,120.475,120.475,120.465,120.465,1600800000.0
2007-10-30 20:07:00,120.465,120.485,120.465,120.475,1937600000.0
2007-10-30 20:08:00,120.31,120.31,120.28,120.29,2030400000.0
2007-10-30 20:09:00,120.47,120.485,120.47,120.485,2030400000.0
2007-10-30 20:10:00,120.485,120.485,120.455,120.465,2087200000.0
2007-10-30 20:11:00,120.26,120.31,120.26,120.31,1970700000.0
2007-10-30 20:12:00,120.465,120.475,120.455,120.465,1970700000.0
2007-10-30 20:13:00,120.465,120.475,120.455,120.465,1940000000.0
2007-10-30 20:14:00,120.465,120.485,120.455,120.465,2020000000.0
2007-10-30 20:15:00,120.35,120.35,120.32,120.35,1880000000.0
2007-10-30 20:16:00,120.465,120.465,120.455,120.455,1880000000.0
2007-10-30 20:17:00,120.455,120.455,120.435,120.445,503000000.0
2007-10-30 20:18:00,120.445,120.445,120.445,120.445,648000000.0
2007-10-30 20:19:00,120.445,120.445,120.39,120.395,1483000000.0
2007-10-30 20:20:00,120.395,120.395,120.37,120.385,1843800000.0
2007-10-30 20:21:00,120.385,120.405,120.365,120.385,2020400000.0
2007-10-30 20:22:00,120.385,120.395,120.385,120.385,1937900000.0
2007-10-30 20:23:00,120.385,120.385,120.36,120.375,997600000.0
2007-10-30 20:24:00,120.375,120.385,120.35,120.355,878100000.0
2007-10-30 20:25:00,120.355,120.355,120.325,120.345,1190099994.0
2007-10-30 20:26:00,120.335,120.355,120.32,120.355,1535700001.0
2007-10-30 20:27:00,120.355,120.435,120.355,120.405,1773600000.0
2007-10-30 20:28:00,120.405,120.455,120.395,120.455,1781900000.0
2007-10-30 20:29:00,120.455,120.49,120.415,120.415,1496500000.0
2007-10-30 20:30:00,120.415,120.44,120.415,120.435,2040800000.0
2007-10-30 20:31:00,120.435,120.465,120.415,120.425,1496400000.0
2007-10-30 20:32:00,120.425,120.44,120.41,120.425,1641600000.0
2007-10-30 20:33:00,120.425,120.43,120.41,120.425,1701800000.0
2007-10-30 20:34:00,120.425,120.425,120.395,120.415,1675200000.0
2007-10-30 20:35:00,120.415,120.435,120.405,120.425,1409600000.0
2007-10-30 20:36:00,120.425,120.425,120.41,120.425,571200000.0
2007-10-30 20:37:00,120.425,120.435,120.405,120.42,1621200000.0
2007-10-30 20:38:00,120.39,120.39,120.36,120.39,1895200000.0
2007-10-30 20:39:00,120.435,120.46,120.425,120.455,1895200000.0
2007-10-30 20:40:00,120.455,120.465,120.435,120.455,1072800000.0
2007-10-30 20:41:00,120.455,120.465,120.435,120.45,540000000.0
2007-10-30 20:42:00,120.45,120.465,120.425,120.44,1335100000.0
2007-10-30 20:43:00,120.44,120.465,120.425,120.455,1703400000.0
2007-10-30 20:44:00,120.455,120.46,120.44,120.45,2135200000.0
2007-10-30 20:45:00,120.36,120.38,120.36,120.37,1161800000.0
2007-10-30 20:46:00,120.36,120.4,120.36,120.37,1161800000.0
2007-10-30 20:47:00,120.38,120.39,120.37,120.37,1161800000.0
2007-10-30 20:48:00,120.445,120.455,120.435,120.435,1161800000.0
2007-10-30 20:49:00,120.37,120.4,120.37,120.38,1712000000.0
2007-10-30 20:50:00,120.435,120.445,120.425,120.43,1712000000.0
2007-10-30 20:51:00,120.36,120.38,120.36,120.37,1181700000.0
2007-10-30 20:52:00,120.425,120.425,120.405,120.415,1181700000.0
2007-10-30 20:53:00,120.415,120.435,120.415,120.425,644800000.0
2007-10-30 20:54:00,120.42,120.42,120.4,120.41,1435500000.0
2007-10-30 20:55:00,120.415,120.415,120.395,120.41,1435500000.0
2007-10-30 20:56:00,120.415,120.445,120.405,120.415,1495700000.0
2007-10-30 20:57:00,120.34,120.35,120.32,120.32,1493300001.0
2007-10-30 20:58:00,120.425,120.455,120.415,120.435,1493300001.0
2007-10-30 20:59:00,120.435,120.445,120.415,120.415,1648000000.0
2007-10-30 21:00:00,120.415,120.415,120.38,120.405,1518100000.0
2007-10-30 21:01:00,120.405,120.405,120.355,120.355,1820800000.0
2007-10-30 21:02:00,120.355,120.365,120.335,120.345,987200000.0
2007-10-30 21:03:00,120.345,120.365,120.315,120.33,1669900006.0
2007-10-30 21:04:00,120.325,120.335,120.305,120.305,1794600000.0
2007-10-30 21:05:00,120.305,120.315,120.305,120.315,1927700000.0
2007-10-30 21:06:00,120.4,120.41,120.37,120.39,1058500000.0
2007-10-30 21:07:00,120.4,120.41,120.38,120.4,1058500000.0
2007-10-30 21:08:00,120.42,120.44,120.42,120.43,1058500000.0
2007-10-30 21:09:00,120.44,120.45,120.41,120.43,1058500000.0
2007-10-30 21:10:00,120.28,120.295,120.265,120.275,1058500000.0
2007-10-30 21:11:00,120.275,120.315,120.265,120.315,1789500000.0
2007-10-30 21:12:00,120.315,120.345,120.315,120.325,1688000000.0
2007-10-30 21:13:00,120.325,120.36,120.32,120.36,2006400000.0
2007-10-30 21:14:00,120.36,120.375,120.35,120.365,1134300000.0
2007-10-30 21:15:00,120.35,120.365,120.33,120.365,1550400000.0
2007-10-30 21:16:00,120.365,120.395,120.335,120.38,1434700000.0
2007-10-30 21:17:00,120.375,120.385,120.37,120.385,992000000.0
2007-10-30 21:18:00,120.385,120.395,120.37,120.375,486300000.0
2007-10-30 21:19:00,120.375,120.415,120.375,120.405,1482400000.0
2007-10-30 21:20:00,120.405,120.405,120.365,120.365,582100000.0
2007-10-30 21:21:00,120.365,120.385,120.345,120.385,627200000.0
2007-10-30 21:22:00,120.385,120.405,120.375,120.375,908800000.0
2007-10-30 21:23:00,120.375,120.395,120.375,120.385,1109900000.0
2007-10-30 21:24:00,120.385,120.395,120.365,120.365,1654500012.0
2007-10-30 21:25:00,120.375,120.42,120.375,120.415,1618400000.0
2007-10-30 21:26:00,120.415,120.435,120.415,120.415,938400000.0
2007-10-30 21:27:00,120.415,120.415,120.395,120.41,1469300000.0
2007-10-30 21:28:00,120.35,120.36,120.34,120.35,1032000000.0
2007-10-30 21:29:00,120.4,120.44,120.395,120.415,1032000000.0
2007-10-30 21:30:00,120.415,120.43,120.385,120.43,2069000001.0
2007-10-30 21:31:00,120.43,120.435,120.405,120.415,1367300000.0
2007-10-30 21:32:00,120.415,120.415,120.385,120.405,1316800000.0
2007-10-30 21:33:00,120.405,120.425,120.39,120.405,1439200000.0
2007-10-30 21:34:00,120.35,120.35,120.32,120.32,1161600000.0
2007-10-30 21:35:00,120.385,120.415,120.375,120.405,1161600000.0
2007-10-30 21:36:00,120.405,120.425,120.375,120.425,1074700019.0
2007-10-30 21:37:00,120.29,120.32,120.28,120.29,1555200000.0
2007-10-30 21:38:00,120.405,120.405,120.385,120.385,1555200000.0
2007-10-30 21:39:00,120.28,120.28,120.28,120.28,1584500010.0
2007-10-30 21:40:00,120.395,120.435,120.39,120.425,1584500010.0
2007-10-30 21:41:00,120.425,120.465,120.405,120.465,1904800000.0
2007-10-30 21:42:00,120.465,120.495,120.375,120.455,1138400000.0
2007-10-30 21:43:00,120.445,120.445,120.405,120.405,509400000.0
2007-10-30 21:44:00,120.405,120.405,120.355,120.365,1862799993.0
2007-10-30 21:45:00,120.365,120.385,120.365,120.375,1871899995.0
2007-10-30 21:46:00,120.29,120.31,120.29,120.29,456000000.0
2007-10-30 21:47:00,120.31,120.34,120.31,120.32,456000000.0
2007-10-30 21:48:00,120.395,120.395,120.375,120.375,456000000.0
2007-10-30 21:49:00,120.34,120.34,120.31,120.32,951799993.0
2007-10-30 21:50:00,120.31,120.32,120.31,120.31,951799993.0
2007-10-30 21:51:00,120.375,120.375,120.355,120.365,951799993.0
2007-10-30 21:52:00,120.365,120.395,120.365,120.385,1581200004.0
2007-10-30 21:53:00,120.385,120.445,120.385,120.415,2013600000.0
2007-10-30 21:54:00,120.23,120.25,120.21,120.23,1752799993.0
2007-10-30 21:55:00,120.405,120.405,120.375,120.375,1752799993.0
2007-10-30 21:56:00,120.375,120.375,120.335,120.335,461600000.0
2007-10-30 21:57:00,120.335,120.355,120.315,120.335,2002900000.0
2007-10-30 21:58:00,120.335,120.385,120.335,120.355,1698600000.0
2007-10-30 21:59:00,120.365,120.385,120.345,120.345,2001200000.0
2007-10-30 22:00:00,120.345,120.35,120.295,120.35,1634300000.0
2007-10-30 22:01:00,120.16,120.17,120.15,120.17,1454400000.0
2007-10-30 22:02:00,120.385,120.43,120.375,120.415,1454400000.0
2007-10-30 22:03:00,120.415,120.445,120.375,120.385,1570000000.0
2007-10-30 22:04:00,120.38,120.395,120.35,120.395,941700000.0
2007-10-30 22:05:00,120.395,120.425,120.385,120.405,866400000.0
2007-10-30 22:06:00,120.405,120.415,120.375,120.395,1439200000.0
2007-10-30 22:07:00,120.395,120.415,120.38,120.405,1878500000.0
2007-10-30 22:08:00,120.405,120.45,120.395,120.435,1204000000.0
2007-10-30 22:09:00,120.435,120.445,120.41,120.425,2076000000.0
2007-10-30 22:10:00,120.23,120.26,120.23,120.25,1544900000.0
2007-10-30 22:11:00,120.26,120.26,120.25,120.25,1544900000.0
2007-10-30 22:12:00,120.23,120.23,120.23,120.23,1544900000.0
2007-10-30 22:13:00,120.25,120.26,120.24,120.24,1544900000.0
2007-10-30 22:14:00,120.29,120.29,120.225,120.275,1544900000.0
2007-10-30 22:15:00,120.275,120.275,120.265,120.275,642400000.0
2007-10-30 22:16:00,120.275,120.275,120.265,120.275,1753900000.0
2007-10-30 22:17:00,120.26,120.26,120.25,120.26,2100200000.0
2007-10-30 22:18:00,120.28,120.28,120.25,120.26,2100200000.0
2007-10-30 22:19:00,120.27,120.27,120.26,120.26,2100200000.0
2007-10-30 22:22:00,120.25,120.26,120.25,120.26,2100200000.0
2007-10-30 22:23:00,120.24,120.24,120.24,120.24,2100200000.0
2007-10-30 22:24:00,120.27,120.355,120.27,120.315,2100200000.0
2007-10-30 22:26:00,120.24,120.26,120.24,120.24,2091800000.0
2007-10-30 22:27:00,120.26,120.26,120.26,120.26,2091800000.0
2007-10-30 22:28:00,120.25,120.26,120.25,120.26,2091800000.0
2007-10-30 22:30:00,120.23,120.25,120.23,120.25,2091800000.0
2007-10-30 22:31:00,120.315,120.325,120.315,120.315,2091800000.0
2007-10-30 22:32:00,120.315,120.365,120.305,120.345,1833600001.0
2007-10-30 22:33:00,120.26,120.26,120.25,120.25,765900000.0
2007-10-30 22:35:00,120.33,120.365,120.32,120.335,765900000.0
2007-10-30 22:36:00,120.25,120.25,120.25,120.25,2052800001.0
2007-10-30 22:37:00,120.23,120.24,120.21,120.24,2052800001.0
2007-10-30 22:38:00,120.26,120.26,120.24,120.24,2052800001.0
2007-10-30 22:39:00,120.295,120.305,120.275,120.28,2052800001.0
2007-10-30 22:40:00,120.28,120.285,120.275,120.275,593300000.0
2007-10-30 22:41:00,120.28,120.28,120.24,120.26,528000000.0
2007-10-30 22:42:00,120.24,120.26,120.24,120.26,528000000.0
2007-10-30 22:43:00,120.28,120.28,120.26,120.26,528000000.0
2007-10-30 22:44:00,120.27,120.27,120.26,120.26,528000000.0
2007-10-30 22:45:00,120.315,120.315,120.295,120.315,528000000.0
2007-10-30 22:46:00,120.315,120.315,120.3,120.315,1503300000.0
2007-10-30 22:47:00,120.315,120.345,120.305,120.345,1149400000.0
2007-10-30 22:48:00,120.345,120.345,120.32,120.335,1259300000.0
2007-10-30 22:49:00,120.335,120.345,120.305,120.325,1207200000.0
2007-10-30 22:50:00,120.325,120.345,120.31,120.315,1116400000.0
2007-10-30 22:51:00,120.315,120.325,120.295,120.31,1530400000.0
2007-10-30 22:52:00,120.29,120.32,120.26,120.3,2036000000.0
2007-10-30 22:53:00,120.275,120.275,120.215,120.225,2036000000.0
2007-10-30 22:54:00,120.26,120.26,120.24,120.26,836000000.0
2007-10-30 22:55:00,120.25,120.26,120.23,120.26,836000000.0
2007-10-30 22:56:00,120.205,120.225,120.185,120.185,836000000.0
2007-10-30 22:57:00,120.27,120.27,120.26,120.26,672800000.0
2007-10-30 22:58:00,120.27,120.27,120.27,120.27,672800000.0
2007-10-30 22:59:00,120.185,120.195,120.125,120.135,672800000.0
2007-10-30 23:00:00,120.135,120.135,120.125,120.135,1137300000.0
2007-10-30 23:01:00,120.135,120.135,120.085,120.135,1628200000.0
2007-10-30 23:02:00,120.135,120.165,120.135,120.155,1792500000.0
2007-10-30 23:03:00,120.155,120.175,120.155,120.165,2006100000.0
2007-10-30 23:04:00,120.165,120.175,120.165,120.165,1968700000.0
2007-10-30 23:05:00,120.165,120.215,120.165,120.205,1890000000.0
2007-10-30 23:06:00,120.205,120.215,120.205,120.205,1307500000.0
2007-10-30 23:07:00,120.205,120.265,120.205,120.245,1905400000.0
2007-10-30 23:08:00,120.245,120.245,120.215,120.235,1376100000.0
2007-10-30 23:09:00,120.235,120.255,120.205,120.235,402700000.0
2007-10-30 23:10:00,120.235,120.245,120.225,120.235,468800000.0
2007-10-30 23:11:00,120.235,120.245,120.215,120.235,366700000.0
2007-10-30 23:12:00,120.235,120.245,120.225,120.235,502400000.0
2007-10-30 23:13:00,120.235,120.255,120.205,120.235,796000000.0
2007-10-30 23:14:00,120.235,120.255,120.205,120.245,943800000.0
2007-10-30 23:15:00,120.205,120.245,120.205,120.245,1085600000.0
2007-10-30 23:16:00,120.235,120.265,120.235,120.265,988000000.0
2007-10-30 23:17:00,120.255,120.265,120.205,120.245,1280400000.0
2007-10-30 23:18:00,120.235,120.255,120.205,120.255,1014000000.0
2007-10-30 23:19:00,120.255,120.265,120.255,120.26,1339700000.0
2007-10-30 23:21:00,120.26,120.265,120.255,120.26,1593600000.0
2007-10-30 23:22:00,120.26,120.265,120.24,120.25,2104000000.0
2007-10-30 23:23:00,120.21,120.21,120.2,120.2,2040700000.0
2007-10-30 23:24:00,120.24,120.27,120.235,120.27,2040700000.0
2007-10-30 23:25:00,120.19,120.19,120.18,120.19,1972000000.0
2007-10-30 23:26:00,120.18,120.2,120.18,120.2,1972000000.0
2007-10-30 23:28:00,120.26,120.26,120.235,120.26,1972000000.0
2007-10-30 23:29:00,120.24,120.24,120.24,120.24,2019600000.0
2007-10-30 23:30:00,120.265,120.265,120.225,120.245,2019600000.0
2007-10-30 23:31:00,120.24,120.24,120.24,120.24,440000000.0
2007-10-30 23:32:00,120.24,120.245,120.24,120.245,440000000.0
2007-10-30 23:33:00,120.215,120.265,120.215,120.235,486700000.0
2007-10-30 23:34:00,120.235,120.245,120.235,120.24,1623000000.0
2007-10-30 23:35:00,120.24,120.265,120.225,120.25,915700000.0
2007-10-30 23:36:00,120.25,120.25,120.25,120.25,1112000000.0
2007-10-30 23:37:00,120.25,120.25,120.215,120.25,2049600000.0
2007-10-30 23:38:00,120.25,120.265,120.245,120.245,2078400000.0
2007-10-30 23:39:00,120.28,120.28,120.28,120.28,2143200000.0
2007-10-30 23:40:00,120.255,120.27,120.225,120.265,2143200000.0
2007-10-30 23:41:00,120.265,120.275,120.25,120.26,2146400000.0
2007-10-30 23:42:00,120.28,120.28,120.26,120.26,2030200000.0
2007-10-30 23:44:00,120.255,120.27,120.235,120.265,2030200000.0
2007-10-30 23:45:00,120.27,120.295,120.27,120.28,2088000000.0
2007-10-30 23:46:00,120.28,120.29,120.28,120.28,2040000000.0
2007-10-30 23:47:00,120.265,120.28,120.265,120.275,1756000000.0
2007-10-30 23:51:00,120.295,120.3,120.275,120.295,1621000000.0
2007-10-30 23:52:00,120.295,120.315,120.265,120.305,2112000000.0
2007-10-30 23:54:00,120.305,120.305,120.225,120.225,2045200000.0
2007-10-30 23:55:00,120.28,120.29,120.28,120.28,2146600000.0
2007-10-30 23:56:00,120.265,120.27,120.26,120.27,2146600000.0
2007-10-30 23:57:00,120.28,120.3,120.26,120.3,2120800000.0
2007-10-30 23:58:00,120.31,120.32,120.28,120.28,2120800000.0
2007-10-30 23:59:00,120.275,120.275,120.225,120.27,2120800000.0
2007-10-31 00:00:00,120.27,120.275,120.175,120.195,2107600000.0
2007-10-31 00:01:00,120.195,120.245,120.175,120.215,2084000000.0
2007-10-31 00:02:00,120.215,120.215,120.2,120.21,2088000000.0
2007-10-31 00:03:00,120.21,120.215,120.165,120.195,1757000000.0
2007-10-31 00:04:00,120.215,120.235,120.195,120.2,2103100000.0
2007-10-31 00:05:00,120.2,120.2,120.165,120.165,2120000000.0
2007-10-31 00:06:00,120.165,120.19,120.165,120.19,2120000000.0
2007-10-31 00:07:00,120.19,120.2,120.16,120.2,2136000000.0
2007-10-31 00:08:00,120.2,120.22,120.175,120.2,2052000000.0
2007-10-31 00:09:00,120.2,120.21,120.195,120.2,2128000000.0
2007-10-31 00:10:00,120.2,120.24,120.195,120.235,2076300000.0
2007-10-31 00:11:00,120.235,120.255,120.235,120.245,2128000000.0
2007-10-31 00:14:00,120.23,120.23,120.22,120.22,1928000000.0
2007-10-31 00:15:00,120.26,120.265,120.225,120.255,1928000000.0
2007-10-31 00:16:00,120.255,120.255,120.215,120.215,1643200000.0
2007-10-31 00:17:00,120.225,120.24,120.215,120.215,1904000000.0
2007-10-31 00:18:00,120.2,120.3,120.2,120.29,2045400000.0
2007-10-31 00:19:00,120.245,120.245,120.205,120.235,2045400000.0
2007-10-31 00:20:00,120.225,120.235,120.215,120.225,758900000.0
2007-10-31 00:21:00,120.215,120.235,120.205,120.21,1784000000.0
2007-10-31 00:22:00,120.21,120.225,120.21,120.225,2080000000.0
2007-10-31 00:23:00,120.225,120.225,120.175,120.2,2076100000.0
2007-10-31 00:24:00,120.31,120.31,120.31,120.31,2128400000.0
2007-10-31 00:25:00,120.195,120.205,120.18,120.18,2128400000.0
2007-10-31 00:26:00,120.18,120.2,120.165,120.195,2120500000.0
2007-10-31 00:27:00,120.195,120.205,120.185,120.195,1599600000.0
2007-10-31 00:28:00,120.195,120.23,120.185,120.23,1827000000.0
2007-10-31 00:29:00,120.31,120.31,120.31,120.31,2072100000.0
2007-10-31 00:30:00,120.235,120.235,120.215,120.215,2072100000.0
2007-10-31 00:31:00,120.215,120.24,120.195,120.225,1789900000.0
2007-10-31 00:32:00,120.225,120.235,120.215,120.215,1666100000.0
2007-10-31 00:33:00,120.215,120.24,120.215,120.235,1385200000.0
2007-10-31 00:34:00,120.24,120.24,120.225,120.225,1212800000.0
2007-10-31 00:35:00,120.24,120.24,120.235,120.24,1504000000.0
2007-10-31 00:36:00,120.24,120.24,120.24,120.24,1104000000.0
2007-10-31 00:37:00,120.225,120.26,120.225,120.255,1342100000.0
2007-10-31 00:38:00,120.25,120.25,120.25,120.25,1846000000.0
2007-10-31 00:39:00,120.265,120.28,120.265,120.275,1846000000.0
2007-10-31 00:40:00,120.275,120.29,120.265,120.28,1918000000.0
2007-10-31 00:41:00,120.28,120.285,120.275,120.275,2110800000.0
2007-10-31 00:44:00,120.265,120.265,120.235,120.245,1801700000.0
2007-10-31 00:45:00,120.245,120.27,120.235,120.27,1590800000.0
2007-10-31 00:46:00,120.265,120.27,120.265,120.27,1221800000.0
2007-10-31 00:47:00,120.255,120.27,120.245,120.245,1909600006.0
2007-10-31 00:49:00,120.255,120.26,120.255,120.26,1570800000.0
2007-10-31 00:50:00,120.26,120.27,120.255,120.255,1915800000.0
2007-10-31 00:51:00,120.265,120.265,120.255,120.265,1060400000.0
2007-10-31 00:52:00,120.26,120.26,120.255,120.255,2016700000.0
2007-10-31 00:53:00,120.31,120.31,120.31,120.31,1998100000.0
2007-10-31 00:54:00,120.255,120.29,120.255,120.285,1998100000.0
2007-10-31 00:55:00,120.28,120.285,120.275,120.275,2043099999.0
2007-10-31 00:56:00,120.275,120.285,120.275,120.285,1759500000.0
2007-10-31 00:57:00,120.3,120.3,120.3,120.3,1708200000.0
2007-10-31 00:58:00,120.31,120.31,120.3,120.3,1708200000.0
2007-10-31 00:59:00,120.31,120.32,120.31,120.32,1708200000.0
2007-10-31 01:00:00,120.31,120.31,120.31,120.31,1708200000.0
2007-10-31 01:01:00,120.275,120.275,120.26,120.26,1708200000.0
2007-10-31 01:02:00,120.265,120.265,120.24,120.245,1768400000.0
2007-10-31 01:03:00,120.245,120.26,120.2,120.205,2123600000.0
2007-10-31 01:04:00,120.205,120.24,120.195,120.23,2081600000.0
2007-10-31 01:05:00,120.23,120.235,120.215,120.225,2108800000.0
2007-10-31 01:06:00,120.225,120.225,120.205,120.22,2090700001.0
2007-10-31 01:07:00,120.22,120.22,120.185,120.22,1932300000.0
2007-10-31 01:08:00,120.22,120.23,120.22,120.23,2104000000.0
2007-10-31 01:09:00,120.34,120.34,120.32,120.34,2069600000.0
2007-10-31 01:10:00,120.32,120.32,120.32,120.32,2069600000.0
2007-10-31 01:11:00,120.225,120.26,120.205,120.24,2069600000.0
2007-10-31 01:12:00,120.22,120.245,120.22,120.245,1721600000.0
2007-10-31 01:13:00,120.31,120.31,120.28,120.28,2136000000.0
2007-10-31 01:14:00,120.27,120.28,120.27,120.28,2136000000.0
2007-10-31 01:15:00,120.235,120.25,120.22,120.23,2136000000.0
2007-10-31 01:16:00,120.3,120.32,120.3,120.31,1999200000.0
2007-10-31 01:17:00,120.235,120.235,120.205,120.22,1999200000.0
2007-10-31 01:18:00,120.22,120.32,120.22,120.31,2056200000.0
2007-10-31 01:19:00,120.31,120.31,120.3,120.305,2120000000.0
2007-10-31 01:20:00,120.305,120.31,120.3,120.305,2144000000.0
2007-10-31 01:21:00,120.24,120.24,120.24,120.24,1881600000.0
2007-10-31 01:22:00,120.31,120.31,120.295,120.295,1881600000.0
2007-10-31 01:23:00,120.295,120.32,120.295,120.315,2062400000.0
2007-10-31 01:24:00,120.315,120.325,120.315,120.325,2137600000.0
2007-10-31 01:25:00,120.23,120.24,120.23,120.24,2096300000.0
2007-10-31 01:26:00,120.32,120.32,120.295,120.305,2096300000.0
2007-10-31 01:27:00,120.305,120.31,120.29,120.305,2056400000.0
2007-10-31 01:28:00,120.31,120.315,120.295,120.295,1896000000.0
2007-10-31 01:29:00,120.295,120.325,120.295,120.32,1830400000.0
2007-10-31 01:30:00,120.32,120.325,120.31,120.31,2059400000.0
2007-10-31 01:31:00,120.31,120.31,120.285,120.285,1664400000.0
2007-10-31 01:32:00,120.31,120.31,120.31,120.31,1120000000.0
2007-10-31 01:33:00,120.285,120.31,120.285,120.305,2028000000.0
2007-10-31 01:34:00,120.305,120.305,120.285,120.305,1104000000.0
2007-10-31 01:35:00,120.305,120.305,120.275,120.295,2056000000.0
2007-10-31 01:36:00,120.295,120.295,120.275,120.275,1781600000.0
2007-10-31 01:37:00,120.29,120.29,120.265,120.285,1880000000.0
2007-10-31 01:38:00,120.285,120.285,120.265,120.275,2027600000.0
2007-10-31 01:39:00,120.275,120.275,120.255,120.275,2027500000.0
2007-10-31 01:40:00,120.255,120.275,120.255,120.27,1347500000.0
2007-10-31 01:41:00,120.27,120.275,120.255,120.255,1836000000.0
2007-10-31 01:42:00,120.275,120.275,120.245,120.255,1068200000.0
2007-10-31 01:43:00,120.275,120.275,120.255,120.275,1838800000.0
2007-10-31 01:44:00,120.275,120.285,120.255,120.285,2056000000.0
2007-10-31 01:45:00,120.28,120.29,120.255,120.29,2071200000.0
2007-10-31 01:46:00,120.29,120.295,120.275,120.285,2106200000.0
2007-10-31 01:47:00,120.24,120.24,120.22,120.22,1384800000.0
2007-10-31 01:48:00,120.285,120.285,120.265,120.285,1384800000.0
2007-10-31 01:49:00,120.24,120.24,120.23,120.23,2072000000.0
2007-10-31 01:50:00,120.305,120.305,120.305,120.305,2072000000.0
2007-10-31 01:51:00,120.305,120.31,120.285,120.31,1689200000.0
2007-10-31 01:52:00,120.31,120.32,120.285,120.295,2112500000.0
2007-10-31 01:53:00,120.26,120.27,120.24,120.24,2065100000.0
2007-10-31 01:54:00,120.32,120.325,120.305,120.325,2065100000.0
2007-10-31 01:55:00,120.325,120.325,120.31,120.31,2104000000.0
2007-10-31 01:56:00,120.31,120.32,120.295,120.295,2063300000.0
2007-10-31 01:57:00,120.315,120.315,120.285,120.285,2142300000.0
2007-10-31 01:58:00,120.23,120.26,120.23,120.25,2088000000.0
2007-10-31 01:59:00,120.31,120.35,120.31,120.345,2088000000.0
2007-10-31 02:00:00,120.345,120.345,120.315,120.325,2106500000.0
2007-10-31 02:01:00,120.31,120.32,120.31,120.32,2032400000.0
2007-10-31 02:02:00,120.325,120.34,120.315,120.325,2032400000.0
2007-10-31 02:03:00,120.325,120.325,120.305,120.305,1923200000.0
2007-10-31 02:04:00,120.305,120.34,120.295,120.34,1852000000.0
2007-10-31 02:05:00,120.315,120.345,120.305,120.335,1974300000.0
2007-10-31 02:06:00,120.335,120.345,120.33,120.345,2121000000.0
2007-10-31 02:07:00,120.34,120.34,120.32,120.32,2055900000.0
2007-10-31 02:08:00,120.34,120.345,120.325,120.335,2055900000.0
2007-10-31 02:09:00,120.32,120.35,120.32,120.32,2048000000.0
2007-10-31 02:10:00,120.34,120.34,120.32,120.32,2048000000.0
2007-10-31 02:11:00,120.34,120.355,120.33,120.335,2048000000.0
2007-10-31 02:12:00,120.335,120.34,120.32,120.325,2064000000.0
2007-10-31 02:13:00,120.325,120.325,120.275,120.285,2088800000.0
2007-10-31 02:14:00,120.285,120.29,120.28,120.285,2080000000.0
2007-10-31 02:15:00,120.285,120.295,120.265,120.29,2056000000.0
2007-10-31 02:16:00,120.24,120.26,120.21,120.21,2008000000.0
2007-10-31 02:17:00,120.22,120.24,120.21,120.23,2008000000.0
2007-10-31 02:18:00,120.24,120.24,120.23,120.23,2008000000.0
2007-10-31 02:19:00,120.22,120.23,120.18,120.18,2008000000.0
2007-10-31 02:20:00,120.265,120.28,120.23,120.235,2008000000.0
2007-10-31 02:21:00,120.235,120.24,120.215,120.24,2098400000.0
2007-10-31 02:22:00,120.18,120.18,120.16,120.17,1820000000.0
2007-10-31 02:23:00,120.18,120.18,120.17,120.18,1820000000.0
2007-10-31 02:24:00,120.225,120.24,120.215,120.235,1820000000.0
2007-10-31 02:25:00,120.16,120.17,120.16,120.16,2079000000.0
2007-10-31 02:26:00,120.255,120.275,120.245,120.265,2079000000.0
2007-10-31 02:27:00,120.265,120.265,120.235,120.255,2003500000.0
2007-10-31 02:28:00,120.255,120.255,120.235,120.255,1439100000.0
2007-10-31 02:29:00,120.255,120.255,120.225,120.235,1277600000.0
2007-10-31 02:30:00,120.235,120.245,120.205,120.24,1494900000.0
2007-10-31 02:31:00,120.235,120.24,120.21,120.21,1908800000.0
2007-10-31 02:32:00,120.21,120.215,120.185,120.185,2056000000.0
2007-10-31 02:33:00,120.185,120.2,120.175,120.2,2024800000.0
2007-10-31 02:34:00,120.175,120.235,120.175,120.23,2100500000.0
2007-10-31 02:35:00,120.235,120.24,120.215,120.24,2040000000.0
2007-10-31 02:36:00,120.24,120.24,120.205,120.22,1952000000.0
2007-10-31 02:37:00,120.22,120.23,120.21,120.225,2000000000.0
2007-10-31 02:38:00,120.225,120.225,120.22,120.22,2018900000.0
2007-10-31 02:39:00,120.22,120.225,120.2,120.205,2112000000.0
2007-10-31 02:40:00,120.205,120.205,120.19,120.195,2056000000.0
2007-10-31 02:41:00,120.195,120.2,120.18,120.19,2048000000.0
2007-10-31 02:42:00,120.19,120.215,120.19,120.21,1947400000.0
2007-10-31 02:43:00,120.21,120.23,120.195,120.225,1942500000.0
2007-10-31 02:44:00,120.225,120.24,120.21,120.24,2108000000.0
2007-10-31 02:45:00,120.24,120.245,120.235,120.245,2088000000.0
2007-10-31 02:46:00,120.32,120.32,120.32,120.32,2128000000.0
2007-10-31 02:47:00,120.245,120.25,120.225,120.23,2128000000.0
2007-10-31 02:48:00,120.23,120.26,120.225,120.255,2052000000.0
2007-10-31 02:49:00,120.255,120.26,120.235,120.245,2112000000.0
2007-10-31 02:50:00,120.24,120.255,120.235,120.255,2076000000.0
2007-10-31 02:51:00,120.255,120.26,120.24,120.26,2028100000.0
2007-10-31 02:52:00,120.26,120.265,120.235,120.25,2022400000.0
2007-10-31 02:53:00,120.25,120.27,120.24,120.24,2048000000.0
2007-10-31 02:54:00,120.3,120.31,120.3,120.31,2107800000.0
2007-10-31 02:55:00,120.255,120.275,120.225,120.26,2107800000.0
2007-10-31 02:56:00,120.26,120.275,120.225,120.235,1999200000.0
2007-10-31 02:57:00,120.235,120.26,120.225,120.25,1984000000.0
2007-10-31 02:58:00,120.25,120.265,120.225,120.255,2146900000.0
2007-10-31 02:59:00,120.255,120.28,120.25,120.28,2093600000.0
2007-10-31 03:00:00,120.28,120.325,120.27,120.325,2020100000.0
2007-10-31 03:01:00,120.325,120.35,120.325,120.35,2099100000.0
2007-10-31 03:02:00,120.35,120.355,120.325,120.34,2036500000.0
2007-10-31 03:03:00,120.34,120.365,120.34,120.355,2134800000.0
2007-10-31 03:04:00,120.365,120.415,120.355,120.375,2037000000.0
2007-10-31 03:05:00,120.375,120.375,120.335,120.355,2124000000.0
2007-10-31 03:06:00,120.355,120.355,120.295,120.35,1914400000.0
2007-10-31 03:07:00,120.35,120.365,120.325,120.35,2047800000.0
2007-10-31 03:08:00,120.335,120.37,120.325,120.37,2119500000.0
2007-10-31 03:09:00,120.37,120.37,120.335,120.35,2103800000.0
2007-10-31 03:10:00,120.355,120.365,120.325,120.35,2116200000.0
2007-10-31 03:11:00,120.24,120.25,120.24,120.25,2037500000.0
2007-10-31 03:12:00,120.335,120.34,120.28,120.29,2037500000.0
2007-10-31 03:13:00,120.23,120.23,120.23,120.23,2124000000.0
2007-10-31 03:15:00,120.265,120.28,120.245,120.275,2124000000.0
2007-10-31 03:16:00,120.275,120.28,120.225,120.225,1976000000.0
2007-10-31 03:17:00,120.26,120.26,120.24,120.25,2140800000.0
2007-10-31 03:18:00,120.235,120.245,120.215,120.215,2140800000.0
2007-10-31 03:19:00,120.26,120.27,120.25,120.27,2140100000.0
2007-10-31 03:20:00,120.185,120.235,120.18,120.18,2140100000.0
2007-10-31 03:21:00,120.18,120.21,120.175,120.195,2138400000.0
2007-10-31 03:22:00,120.195,120.2,120.17,120.185,2086300000.0
2007-10-31 03:23:00,120.185,120.195,120.185,120.19,2120000000.0
2007-10-31 03:24:00,120.19,120.19,120.165,120.175,1836000000.0
2007-10-31 03:25:00,120.175,120.185,120.165,120.175,1904000000.0
2007-10-31 03:26:00,120.175,120.185,120.16,120.18,2064900000.0
2007-10-31 03:27:00,120.31,120.32,120.31,120.32,2105600000.0
2007-10-31 03:28:00,120.21,120.23,120.2,120.2,2105600000.0
2007-10-31 03:29:00,120.2,120.24,120.2,120.24,2096000000.0
2007-10-31 03:30:00,120.235,120.3,120.215,120.3,2074400000.0
2007-10-31 03:31:00,120.3,120.315,120.295,120.31,2080000000.0
2007-10-31 03:32:00,120.28,120.28,120.28,120.28,2144000000.0
2007-10-31 03:33:00,120.27,120.27,120.25,120.25,2144000000.0
2007-10-31 03:34:00,120.31,120.315,120.285,120.305,2144000000.0
2007-10-31 03:35:00,120.24,120.24,120.23,120.23,2127600000.0
2007-10-31 03:36:00,120.24,120.28,120.24,120.28,2127600000.0
2007-10-31 03:37:00,120.3,120.305,120.275,120.29,2127600000.0
2007-10-31 03:39:00,120.285,120.285,120.26,120.28,2136800000.0
2007-10-31 03:41:00,120.28,120.285,120.265,120.285,1252600000.0
2007-10-31 03:42:00,120.285,120.295,120.28,120.285,410400000.0
2007-10-31 03:43:00,120.285,120.295,120.285,120.285,232000000.0
2007-10-31 03:44:00,120.285,120.305,120.285,120.295,233600000.0
2007-10-31 03:45:00,120.295,120.315,120.295,120.315,735200000.0
2007-10-31 03:46:00,120.31,120.32,120.31,120.31,2004800000.0
2007-10-31 03:48:00,120.335,120.345,120.335,120.345,2004800000.0
2007-10-31 03:49:00,120.345,120.36,120.335,120.345,1787200000.0
2007-10-31 03:50:00,120.345,120.345,120.315,120.32,1260800000.0
2007-10-31 03:52:00,120.31,120.31,120.3,120.31,1779200000.0
2007-10-31 03:53:00,120.325,120.325,120.31,120.31,1779200000.0
2007-10-31 03:54:00,120.31,120.32,120.3,120.315,1922100000.0
2007-10-31 03:55:00,120.29,120.29,120.29,120.29,1926400000.0
2007-10-31 03:56:00,120.32,120.335,120.315,120.33,1926400000.0
2007-10-31 03:57:00,120.3,120.3,120.26,120.27,1799200000.0
2007-10-31 03:58:00,120.33,120.34,120.33,120.34,1799200000.0
2007-10-31 03:59:00,120.34,120.34,120.325,120.325,1939900000.0
2007-10-31 04:00:00,120.325,120.325,120.295,120.305,1372000000.0
2007-10-31 04:01:00,120.3,120.3,120.29,120.29,1666900000.0
2007-10-31 04:02:00,120.31,120.325,120.305,120.315,1666900000.0
2007-10-31 04:03:00,120.29,120.3,120.29,120.3,1572000000.0
2007-10-31 04:04:00,120.315,120.325,120.315,120.325,1572000000.0
2007-10-31 04:05:00,120.325,120.325,120.295,120.325,1317499996.0
2007-10-31 04:06:00,120.325,120.335,120.315,120.335,743900000.0
2007-10-31 04:07:00,120.335,120.335,120.315,120.325,534400000.0
2007-10-31 04:08:00,120.325,120.325,120.305,120.315,1189600000.0
2007-10-31 04:09:00,120.315,120.315,120.295,120.305,612199998.0
2007-10-31 04:10:00,120.31,120.315,120.275,120.285,2128599995.0
2007-10-31 04:11:00,120.31,120.31,120.29,120.29,1614200000.0
2007-10-31 04:12:00,120.265,120.27,120.25,120.265,1614200000.0
2007-10-31 04:13:00,120.255,120.265,120.245,120.255,1977500000.0
2007-10-31 04:14:00,120.255,120.255,120.245,120.255,1773600000.0
2007-10-31 04:15:00,120.255,120.255,120.235,120.235,1741600000.0
2007-10-31 04:16:00,120.235,120.265,120.235,120.26,2087200000.0
2007-10-31 04:17:00,120.26,120.27,120.245,120.26,2048800000.0
2007-10-31 04:18:00,120.26,120.27,120.26,120.26,1508000000.0
2007-10-31 04:19:00,120.33,120.33,120.31,120.31,770200000.0
2007-10-31 04:20:00,120.255,120.285,120.255,120.285,770200000.0
2007-10-31 04:21:00,120.285,120.295,120.285,120.295,447200000.0
2007-10-31 04:22:00,120.295,120.305,120.29,120.295,256800000.0
2007-10-31 04:23:00,120.295,120.305,120.295,120.305,1531200000.0
2007-10-31 04:24:00,120.305,120.305,120.305,120.305,1727400000.0
2007-10-31 04:25:00,120.305,120.305,120.305,120.305,928000000.0
2007-10-31 04:26:00,120.305,120.305,120.295,120.295,932800000.0
2007-10-31 04:27:00,120.305,120.325,120.295,120.325,1940400000.0
2007-10-31 04:28:00,120.325,120.325,120.315,120.315,1095400000.0
2007-10-31 04:29:00,120.315,120.315,120.295,120.305,768800000.0
2007-10-31 04:30:00,120.305,120.305,120.3,120.305,224000000.0
2007-10-31 04:31:00,120.305,120.31,120.305,120.305,476800000.0
2007-10-31 04:32:00,120.305,120.305,120.29,120.29,1335200000.0
2007-10-31 04:33:00,120.29,120.295,120.255,120.275,1671999974.0
2007-10-31 04:34:00,120.275,120.275,120.245,120.265,922199998.0
2007-10-31 04:35:00,120.265,120.265,120.245,120.245,262400000.0
2007-10-31 04:36:00,120.245,120.295,120.245,120.295,1948000000.0
2007-10-31 04:37:00,120.295,120.305,120.285,120.295,625600000.0
2007-10-31 04:38:00,120.295,120.295,120.285,120.295,395200000.0
2007-10-31 04:39:00,120.295,120.305,120.295,120.305,352800000.0
2007-10-31 04:40:00,120.305,120.305,120.3,120.305,228000000.0
2007-10-31 04:41:00,120.305,120.305,120.285,120.305,648800000.0
2007-10-31 04:42:00,120.305,120.315,120.305,120.305,985600000.0
2007-10-31 04:43:00,120.305,120.305,120.305,120.305,220800000.0
2007-10-31 04:44:00,120.305,120.315,120.305,120.315,387200000.0
2007-10-31 04:45:00,120.315,120.315,120.305,120.305,1820800000.0
2007-10-31 04:46:00,120.305,120.335,120.295,120.325,1010499996.0
2007-10-31 04:47:00,120.325,120.325,120.315,120.315,715400000.0
2007-10-31 04:48:00,120.28,120.29,120.27,120.29,1102400000.0
2007-10-31 04:49:00,120.325,120.335,120.315,120.315,1102400000.0
2007-10-31 04:50:00,120.315,120.325,120.31,120.325,390400000.0
2007-10-31 04:51:00,120.325,120.325,120.305,120.305,1086299962.0
2007-10-31 04:52:00,120.305,120.335,120.305,120.335,883499999.0
2007-10-31 04:53:00,120.335,120.335,120.325,120.325,618400000.0
2007-10-31 04:54:00,120.325,120.325,120.325,120.325,215200000.0
2007-10-31 04:55:00,120.325,120.325,120.315,120.315,239200000.0
2007-10-31 04:56:00,120.315,120.325,120.315,120.315,670400000.0
2007-10-31 04:57:00,120.315,120.325,120.285,120.285,1399700000.0
2007-10-31 04:58:00,120.29,120.29,120.285,120.29,1614600000.0
2007-10-31 04:59:00,120.29,120.29,120.265,120.285,1801500001.0
2007-10-31 05:00:00,120.285,120.3,120.275,120.29,1845500008.0
2007-10-31 05:01:00,120.29,120.3,120.285,120.3,1903800000.0
2007-10-31 05:02:00,120.305,120.305,120.295,120.305,1221600000.0
2007-10-31 05:03:00,120.305,120.31,120.295,120.305,2052000000.0
2007-10-31 05:04:00,120.305,120.31,120.3,120.305,2048800000.0
2007-10-31 05:05:00,120.305,120.31,120.285,120.305,2048000000.0
2007-10-31 05:06:00,120.305,120.305,120.3,120.3,1333600000.0
2007-10-31 05:07:00,120.35,120.35,120.35,120.35,1352800000.0
2007-10-31 05:08:00,120.31,120.31,120.305,120.305,1352800000.0
2007-10-31 05:09:00,120.305,120.305,120.305,120.305,1339200000.0
2007-10-31 05:10:00,120.305,120.305,120.285,120.305,2074600000.0
2007-10-31 05:11:00,120.305,120.305,120.305,120.305,1985600000.0
2007-10-31 05:12:00,120.305,120.31,120.3,120.31,2015200000.0
2007-10-31 05:13:00,120.31,120.31,120.285,120.305,1616000000.0
2007-10-31 05:14:00,120.305,120.325,120.285,120.325,1607100000.0
2007-10-31 05:16:00,120.31,120.335,120.31,120.325,1827400000.0
2007-10-31 05:17:00,120.31,120.32,120.31,120.32,1375200000.0
2007-10-31 05:18:00,120.325,120.325,120.315,120.325,1375200000.0
2007-10-31 05:19:00,120.325,120.335,120.325,120.325,1180000000.0
2007-10-31 05:20:00,120.325,120.325,120.315,120.32,884000000.0
2007-10-31 05:21:00,120.32,120.335,120.32,120.335,1766400000.0
2007-10-31 05:22:00,120.335,120.345,120.325,120.345,1677600000.0
2007-10-31 05:23:00,120.345,120.365,120.34,120.355,1781600000.0
2007-10-31 05:24:00,120.355,120.36,120.355,120.36,1097600000.0
2007-10-31 05:25:00,120.36,120.365,120.355,120.365,783200000.0
2007-10-31 05:26:00,120.365,120.365,120.36,120.365,700800000.0
2007-10-31 05:27:00,120.36,120.375,120.36,120.365,973600000.0
2007-10-31 05:28:00,120.365,120.365,120.345,120.345,569699999.0
2007-10-31 05:29:00,120.365,120.375,120.345,120.365,1697099986.0
2007-10-31 05:30:00,120.365,120.365,120.355,120.365,1012800000.0
2007-10-31 05:31:00,120.365,120.375,120.35,120.365,752000000.0
2007-10-31 05:32:00,120.365,120.375,120.33,120.335,864800000.0
2007-10-31 05:33:00,120.335,120.335,120.305,120.315,1968400002.0
2007-10-31 05:34:00,120.315,120.315,120.3,120.315,2073900000.0
2007-10-31 05:35:00,120.315,120.325,120.305,120.325,1667600000.0
2007-10-31 05:36:00,120.325,120.325,120.295,120.325,1485999998.0
2007-10-31 05:37:00,120.325,120.335,120.325,120.33,816800000.0
2007-10-31 05:38:00,120.33,120.335,120.33,120.335,1356000000.0
2007-10-31 05:39:00,120.31,120.31,120.3,120.3,1861600000.0
2007-10-31 05:40:00,120.335,120.345,120.335,120.345,1861600000.0
2007-10-31 05:41:00,120.345,120.345,120.3,120.315,1694400000.0
2007-10-31 05:42:00,120.31,120.31,120.3,120.3,1667900000.0
2007-10-31 05:43:00,120.305,120.305,120.285,120.305,1667900000.0
2007-10-31 05:44:00,120.305,120.305,120.305,120.305,1287200000.0
2007-10-31 05:45:00,120.305,120.31,120.3,120.305,1950400000.0
2007-10-31 05:46:00,120.305,120.305,120.255,120.255,1324000000.0
2007-10-31 05:47:00,120.255,120.285,120.255,120.285,1624000000.0
2007-10-31 05:48:00,120.285,120.305,120.285,120.3,1847900000.0
2007-10-31 05:49:00,120.3,120.32,120.295,120.315,1721600000.0
2007-10-31 05:50:00,120.315,120.315,120.285,120.305,1938500007.0
2007-10-31 05:51:00,120.305,120.305,120.275,120.295,1790700010.0
2007-10-31 05:52:00,120.295,120.295,120.285,120.29,1602400000.0
2007-10-31 05:53:00,120.29,120.29,120.265,120.265,1814400000.0
2007-10-31 05:54:00,120.25,120.26,120.25,120.26,2076800000.0
2007-10-31 05:55:00,120.245,120.255,120.245,120.255,2076800000.0
2007-10-31 05:56:00,120.25,120.295,120.25,120.29,1463200000.0
2007-10-31 05:57:00,120.29,120.295,120.245,120.295,1919000000.0
2007-10-31 05:58:00,120.295,120.295,120.28,120.285,604800000.0
2007-10-31 05:59:00,120.285,120.285,120.245,120.275,931100000.0
2007-10-31 06:00:00,120.275,120.275,120.245,120.275,1325100000.0
2007-10-31 06:01:00,120.275,120.295,120.275,120.295,1647200000.0
2007-10-31 06:02:00,120.21,120.21,120.2,120.21,1399399989.0
2007-10-31 06:03:00,120.275,120.355,120.275,120.315,1399399989.0
2007-10-31 06:04:00,120.2,120.21,120.2,120.21,2084800000.0
2007-10-31 06:05:00,120.32,120.345,120.32,120.345,2084800000.0
2007-10-31 06:06:00,120.345,120.355,120.33,120.335,1922400000.0
2007-10-31 06:07:00,120.2,120.22,120.2,120.21,1939700000.0
2007-10-31 06:08:00,120.355,120.355,120.315,120.33,1939700000.0
2007-10-31 06:09:00,120.33,120.34,120.33,120.335,2092000000.0
2007-10-31 06:10:00,120.335,120.35,120.335,120.35,1934900000.0
2007-10-31 06:11:00,120.35,120.355,120.325,120.33,1542400000.0
2007-10-31 06:12:00,120.335,120.34,120.33,120.335,1797600000.0
2007-10-31 06:13:00,120.33,120.33,120.315,120.33,1295200000.0
2007-10-31 06:14:00,120.33,120.33,120.315,120.325,1507500000.0
2007-10-31 06:15:00,120.325,120.33,120.32,120.32,1346100000.0
2007-10-31 06:16:00,120.32,120.325,120.305,120.32,1182100000.0
2007-10-31 06:17:00,120.32,120.335,120.31,120.325,1840000000.0
2007-10-31 06:18:00,120.325,120.325,120.315,120.315,1324700000.0
2007-10-31 06:19:00,120.32,120.33,120.305,120.32,941300000.0
2007-10-31 06:20:00,120.32,120.33,120.315,120.325,1632000000.0
2007-10-31 06:21:00,120.325,120.325,120.325,120.325,1286400000.0
2007-10-31 06:22:00,120.325,120.325,120.32,120.325,2144800000.0
2007-10-31 06:23:00,120.325,120.335,120.325,120.335,1569600000.0
2007-10-31 06:24:00,120.335,120.34,120.325,120.335,1159900000.0
2007-10-31 06:25:00,120.335,120.335,120.32,120.335,535200000.0
2007-10-31 06:26:00,120.335,120.365,120.335,120.355,946400000.0
2007-10-31 06:27:00,120.355,120.365,120.345,120.355,858800000.0
2007-10-31 06:28:00,120.355,120.365,120.355,120.365,689600000.0
2007-10-31 06:29:00,120.365,120.375,120.355,120.365,670400000.0
2007-10-31 06:30:00,120.365,120.375,120.31,120.345,1897600000.0
2007-10-31 06:31:00,120.345,120.355,120.335,120.34,2036800000.0
2007-10-31 06:32:00,120.34,120.345,120.335,120.335,1701900000.0
2007-10-31 06:33:00,120.335,120.345,120.305,120.325,1599500000.0
2007-10-31 06:34:00,120.12,120.13,120.11,120.12,1492800000.0
2007-10-31 06:35:00,120.335,120.335,120.315,120.325,1492800000.0
2007-10-31 06:36:00,120.325,120.335,120.32,120.32,984800000.0
2007-10-31 06:37:00,120.32,120.325,120.315,120.32,956800000.0
2007-10-31 06:38:00,120.32,120.335,120.305,120.325,1264499991.0
2007-10-31 06:39:00,120.325,120.335,120.325,120.325,708000000.0
2007-10-31 06:40:00,120.325,120.335,120.315,120.325,1514600000.0
2007-10-31 06:41:00,120.325,120.335,120.315,120.325,1433600000.0
2007-10-31 06:42:00,120.325,120.33,120.32,120.32,1840800000.0
2007-10-31 06:43:00,120.32,120.32,120.305,120.315,766400000.0
2007-10-31 06:44:00,120.315,120.315,120.305,120.305,1821600000.0
2007-10-31 06:45:00,120.305,120.305,120.255,120.265,1646600027.0
2007-10-31 06:46:00,120.265,120.27,120.255,120.255,1929800000.0
2007-10-31 06:47:00,120.13,120.14,120.13,120.14,1279000000.0
2007-10-31 06:48:00,120.265,120.27,120.245,120.27,1279000000.0
2007-10-31 06:49:00,120.27,120.27,120.255,120.255,1908900000.0
2007-10-31 06:50:00,120.255,120.3,120.255,120.3,2005100000.0
2007-10-31 06:51:00,120.3,120.3,120.29,120.29,2094400000.0
2007-10-31 06:52:00,120.29,120.29,120.255,120.265,1860000000.0
2007-10-31 06:53:00,120.265,120.275,120.255,120.27,1964800000.0
2007-10-31 06:54:00,120.27,120.275,120.265,120.275,2081600000.0
2007-10-31 06:55:00,120.275,120.28,120.255,120.28,2071700000.0
2007-10-31 06:56:00,120.12,120.12,120.11,120.12,1546400000.0
2007-10-31 06:57:00,120.13,120.13,120.13,120.13,1546400000.0
2007-10-31 06:58:00,120.245,120.245,120.225,120.225,1546400000.0
2007-10-31 06:59:00,120.225,120.235,120.225,120.225,864000000.0
2007-10-31 07:00:00,120.225,120.235,120.22,120.225,420800000.0
2007-10-31 07:01:00,120.225,120.235,120.225,120.235,926400000.0
2007-10-31 07:02:00,120.235,120.235,120.215,120.215,1447500000.0
2007-10-31 07:03:00,120.215,120.225,120.215,120.225,1842900000.0
2007-10-31 07:04:00,120.225,120.24,120.225,120.24,1358400000.0
2007-10-31 07:05:00,120.24,120.25,120.24,120.24,2064200000.0
2007-10-31 07:06:00,120.09,120.1,120.09,120.09,1629600000.0
2007-10-31 07:07:00,120.235,120.245,120.215,120.245,1629600000.0
2007-10-31 07:08:00,120.245,120.245,120.215,120.215,1973900000.0
2007-10-31 07:09:00,120.215,120.22,120.205,120.21,1963200000.0
2007-10-31 07:10:00,120.21,120.21,120.165,120.2,1896300000.0
2007-10-31 07:11:00,120.195,120.225,120.195,120.225,1327200000.0
2007-10-31 07:12:00,120.225,120.225,120.205,120.205,458500000.0
2007-10-31 07:13:00,120.21,120.21,120.185,120.2,1509500000.0
2007-10-31 07:14:00,120.2,120.2,120.175,120.175,1483000000.0
2007-10-31 07:15:00,120.175,120.21,120.175,120.205,2142400000.0
2007-10-31 07:16:00,120.205,120.205,120.19,120.195,1652800000.0
2007-10-31 07:17:00,120.195,120.195,120.18,120.185,1951200000.0
2007-10-31 07:18:00,120.185,120.185,120.175,120.185,1818400000.0
2007-10-31 07:19:00,120.185,120.185,120.155,120.16,2010400001.0
2007-10-31 07:20:00,120.16,120.17,120.155,120.165,1628000000.0
2007-10-31 07:21:00,120.165,120.165,120.145,120.165,1368000000.0
2007-10-31 07:22:00,120.165,120.165,120.155,120.165,2076800000.0
2007-10-31 07:23:00,120.165,120.185,120.165,120.18,1554400000.0
2007-10-31 07:24:00,120.12,120.14,120.11,120.14,1805300000.0
2007-10-31 07:25:00,120.18,120.18,120.175,120.175,1805300000.0
2007-10-31 07:26:00,120.18,120.18,120.155,120.175,1692699974.0
2007-10-31 07:27:00,120.175,120.175,120.175,120.175,1435400000.0
2007-10-31 07:28:00,120.175,120.18,120.155,120.155,870400000.0
2007-10-31 07:29:00,120.155,120.18,120.145,120.18,2124500000.0
2007-10-31 07:30:00,120.18,120.18,120.14,120.15,1793400000.0
2007-10-31 07:31:00,120.15,120.17,120.125,120.145,1552000000.0
2007-10-31 07:32:00,120.145,120.16,120.11,120.145,1684000000.0
2007-10-31 07:33:00,120.145,120.145,120.105,120.115,1309600000.0
2007-10-31 07:34:00,120.115,120.135,120.115,120.13,1896700000.0
2007-10-31 07:35:00,120.13,120.14,120.125,120.125,1960400000.0
2007-10-31 07:36:00,120.125,120.13,120.105,120.125,1724000000.0
2007-10-31 07:37:00,120.125,120.145,120.125,120.145,2025700000.0
2007-10-31 07:38:00,120.145,120.16,120.145,120.15,1820800000.0
2007-10-31 07:39:00,120.15,120.155,120.135,120.14,1798500000.0
2007-10-31 07:40:00,120.135,120.15,120.125,120.145,1742499998.0
2007-10-31 07:41:00,120.21,120.22,120.21,120.22,2084000000.0
2007-10-31 07:42:00,120.23,120.27,120.21,120.27,2084000000.0
2007-10-31 07:43:00,120.145,120.15,120.135,120.145,2084000000.0
2007-10-31 07:44:00,120.145,120.175,120.135,120.165,2049600000.0
2007-10-31 07:45:00,120.165,120.17,120.155,120.155,2078400000.0
2007-10-31 07:46:00,120.155,120.165,120.155,120.165,2067200000.0
2007-10-31 07:47:00,120.165,120.165,120.15,120.16,2096000000.0
2007-10-31 07:48:00,120.16,120.165,120.155,120.155,2051200000.0
2007-10-31 07:49:00,120.155,120.165,120.135,120.135,2104300000.0
2007-10-31 07:50:00,120.135,120.145,120.115,120.12,1669300000.0
2007-10-31 07:51:00,120.115,120.12,120.11,120.11,2025600000.0
2007-10-31 07:52:00,120.11,120.12,120.075,120.075,1460800000.0
2007-10-31 07:53:00,120.075,120.08,120.055,120.07,2014400000.0
2007-10-31 07:54:00,120.28,120.28,120.27,120.27,1825600000.0
2007-10-31 07:55:00,120.125,120.13,120.11,120.115,1825600000.0
2007-10-31 07:56:00,120.27,120.27,120.23,120.24,1934400000.0
2007-10-31 07:57:00,120.25,120.25,120.24,120.25,1934400000.0
2007-10-31 07:58:00,120.125,120.125,120.115,120.125,1934400000.0
2007-10-31 07:59:00,120.28,120.3,120.26,120.28,1730500000.0
2007-10-31 08:00:00,120.165,120.165,120.11,120.115,1730500000.0
2007-10-31 08:01:00,120.12,120.14,120.105,120.125,2129600000.0
2007-10-31 08:02:00,120.125,120.145,120.115,120.14,1516800000.0
2007-10-31 08:03:00,120.135,120.155,120.135,120.14,1856000000.0
2007-10-31 08:04:00,120.14,120.14,120.115,120.115,1540800000.0
2007-10-31 08:05:00,120.115,120.115,120.105,120.105,2059200000.0
2007-10-31 08:06:00,120.105,120.105,120.09,120.095,1954200000.0
2007-10-31 08:07:00,120.095,120.115,120.075,120.105,1713300000.0
2007-10-31 08:08:00,120.105,120.13,120.085,120.095,1156800000.0
2007-10-31 08:09:00,120.095,120.105,120.06,120.07,1590400000.0
2007-10-31 08:10:00,120.07,120.08,120.065,120.075,1910400000.0
2007-10-31 08:11:00,120.075,120.085,120.045,120.08,1864000000.0
2007-10-31 08:12:00,120.08,120.085,120.045,120.055,1348800000.0
2007-10-31 08:13:00,120.055,120.095,120.055,120.07,1414400000.0
2007-10-31 08:14:00,120.07,120.085,120.045,120.065,1826500015.0
2007-10-31 08:15:00,120.065,120.095,120.035,120.095,1933800000.0
2007-10-31 08:16:00,120.095,120.105,120.075,120.095,1596100001.0
2007-10-31 08:17:00,120.095,120.095,120.085,120.095,1388800000.0
2007-10-31 08:18:00,120.095,120.095,120.075,120.08,1893300000.0
2007-10-31 08:19:00,120.08,120.08,120.06,120.075,1974800000.0
2007-10-31 08:20:00,120.075,120.075,120.06,120.07,1880000000.0
2007-10-31 08:21:00,120.07,120.075,120.055,120.065,1766200000.0
2007-10-31 08:22:00,120.065,120.095,120.065,120.09,1967500000.0
2007-10-31 08:23:00,120.09,120.115,120.09,120.115,1836200002.0
2007-10-31 08:24:00,120.115,120.145,120.115,120.135,1676800000.0
2007-10-31 08:25:00,120.35,120.36,120.32,120.32,1646899995.0
2007-10-31 08:26:00,120.145,120.155,120.125,120.125,1646899995.0
2007-10-31 08:27:00,120.125,120.15,120.115,120.15,1909600000.0
2007-10-31 08:28:00,120.15,120.185,120.145,120.175,1694200009.0
2007-10-31 08:29:00,120.175,120.195,120.135,120.195,1592800000.0
2007-10-31 08:30:00,120.185,120.195,120.105,120.14,1928600000.0
2007-10-31 08:31:00,120.14,120.14,120.125,120.125,2147100000.0
2007-10-31 08:32:00,120.135,120.16,120.125,120.155,2062400000.0
2007-10-31 08:33:00,120.41,120.43,120.4,120.41,1952000000.0
2007-10-31 08:34:00,120.155,120.16,120.145,120.145,1952000000.0
2007-10-31 08:35:00,120.145,120.16,120.135,120.135,2008000000.0
2007-10-31 08:36:00,120.135,120.16,120.125,120.16,2018400000.0
2007-10-31 08:37:00,120.16,120.18,120.16,120.165,1976000000.0
2007-10-31 08:38:00,120.39,120.4,120.37,120.37,1975300000.0
2007-10-31 08:39:00,120.38,120.39,120.37,120.39,1975300000.0
2007-10-31 08:40:00,120.38,120.41,120.38,120.41,1975300000.0
2007-10-31 08:41:00,120.4,120.41,120.4,120.41,1975300000.0
2007-10-31 08:42:00,120.39,120.41,120.39,120.4,1975300000.0
2007-10-31 08:43:00,120.275,120.3,120.255,120.265,1975300000.0
2007-10-31 08:44:00,120.265,120.3,120.255,120.285,1978800000.0
2007-10-31 08:45:00,120.285,120.295,120.25,120.28,2001600000.0
2007-10-31 08:46:00,120.41,120.42,120.39,120.4,1957600000.0
2007-10-31 08:47:00,120.42,120.44,120.41,120.43,1957600000.0
2007-10-31 08:48:00,120.42,120.43,120.4,120.41,1957600000.0
2007-10-31 08:49:00,120.4,120.41,120.39,120.39,1957600000.0
2007-10-31 08:50:00,120.245,120.28,120.225,120.28,1957600000.0
2007-10-31 08:51:00,120.28,120.295,120.265,120.265,1978400000.0
2007-10-31 08:52:00,120.265,120.285,120.26,120.26,2063600000.0
2007-10-31 08:53:00,120.26,120.285,120.255,120.27,1999300000.0
2007-10-31 08:54:00,120.36,120.37,120.32,120.32,2098200000.0
2007-10-31 08:55:00,120.265,120.27,120.245,120.26,2098200000.0
2007-10-31 08:56:00,120.26,120.27,120.24,120.25,2034300000.0
2007-10-31 08:57:00,120.25,120.25,120.245,120.25,2096000000.0
2007-10-31 08:58:00,120.25,120.27,120.25,120.27,2008000000.0
2007-10-31 08:59:00,120.27,120.305,120.27,120.295,1961900000.0
2007-10-31 09:01:00,120.27,120.27,120.24,120.26,1915800000.0
2007-10-31 09:02:00,120.26,120.265,120.25,120.25,2008000000.0
2007-10-31 09:03:00,120.25,120.26,120.25,120.25,2016000000.0
2007-10-31 09:04:00,120.25,120.275,120.25,120.26,1922400000.0
2007-10-31 09:05:00,120.26,120.28,120.255,120.27,1980000000.0
2007-10-31 09:06:00,120.27,120.305,120.265,120.285,1929600000.0
2007-10-31 09:07:00,120.285,120.295,120.285,120.285,1038400000.0
2007-10-31 09:08:00,120.285,120.305,120.285,120.305,1686300009.0
2007-10-31 09:09:00,120.305,120.325,120.285,120.325,1836200014.0
2007-10-31 09:10:00,120.325,120.36,120.325,120.355,1636800000.0
2007-10-31 09:11:00,120.355,120.38,120.35,120.355,2038400000.0
2007-10-31 09:12:00,120.355,120.405,120.355,120.385,2016800000.0
2007-10-31 09:13:00,120.385,120.385,120.355,120.355,1692400000.0
2007-10-31 09:14:00,120.355,120.38,120.35,120.38,2063200000.0
2007-10-31 09:15:00,120.38,120.39,120.37,120.39,1905000000.0
2007-10-31 09:16:00,120.32,120.32,120.32,120.32,2000000000.0
2007-10-31 09:17:00,120.38,120.395,120.365,120.385,2000000000.0
2007-10-31 09:18:00,120.385,120.395,120.365,120.385,1996300000.0
2007-10-31 09:19:00,120.33,120.33,120.29,120.29,1887100002.0
2007-10-31 09:20:00,120.385,120.385,120.355,120.375,1887100002.0
2007-10-31 09:21:00,120.375,120.385,120.295,120.34,1744700000.0
2007-10-31 09:22:00,120.34,120.375,120.275,120.33,1582300000.0
2007-10-31 09:23:00,120.33,120.34,120.33,120.34,2058000000.0
2007-10-31 09:24:00,120.345,120.355,120.335,120.335,2058000000.0
2007-10-31 09:25:00,120.345,120.355,120.325,120.335,2003400000.0
2007-10-31 09:26:00,120.38,120.44,120.36,120.41,2091800011.0
2007-10-31 09:27:00,120.35,120.385,120.32,120.37,2091800011.0
2007-10-31 09:28:00,120.37,120.41,120.355,120.395,1929200000.0
2007-10-31 09:29:00,120.395,120.41,120.39,120.405,2013300000.0
2007-10-31 09:30:00,120.4,120.425,120.395,120.425,2039700030.0
2007-10-31 09:31:00,120.425,120.425,120.395,120.415,2035900008.0
2007-10-31 09:32:00,120.415,120.43,120.405,120.405,2101300017.0
2007-10-31 09:33:00,120.41,120.41,120.38,120.41,1912900000.0
2007-10-31 09:34:00,120.4,120.405,120.385,120.405,1912900000.0
2007-10-31 09:35:00,120.405,120.415,120.395,120.415,2083200000.0
2007-10-31 09:36:00,120.415,120.42,120.405,120.405,2022400000.0
2007-10-31 09:37:00,120.405,120.42,120.39,120.39,2041600000.0
2007-10-31 09:38:00,120.395,120.405,120.355,120.38,2086200000.0
2007-10-31 09:39:00,120.38,120.4,120.38,120.39,1192000000.0
2007-10-31 09:40:00,120.39,120.4,120.375,120.4,1515200000.0
2007-10-31 09:41:00,120.49,120.51,120.45,120.45,1554100000.0
2007-10-31 09:42:00,120.46,120.47,120.42,120.46,1554100000.0
2007-10-31 09:43:00,120.395,120.395,120.385,120.395,1554100000.0
2007-10-31 09:44:00,120.395,120.395,120.385,120.39,1852800000.0
2007-10-31 09:45:00,120.39,120.415,120.365,120.415,2087800000.0
2007-10-31 09:46:00,120.415,120.43,120.405,120.415,2057600000.0
2007-10-31 09:47:00,120.415,120.445,120.415,120.44,1716000000.0
2007-10-31 09:48:00,120.445,120.445,120.405,120.415,1909200000.0
2007-10-31 09:49:00,120.42,120.42,120.39,120.39,1774600000.0
2007-10-31 09:50:00,120.39,120.415,120.375,120.41,1400000000.0
2007-10-31 09:51:00,120.57,120.59,120.56,120.57,2035200000.0
2007-10-31 09:52:00,120.375,120.4,120.375,120.4,2035200000.0
2007-10-31 09:53:00,120.4,120.4,120.355,120.37,1938100000.0
2007-10-31 09:54:00,120.365,120.375,120.325,120.325,1633200000.0
2007-10-31 09:55:00,120.33,120.345,120.32,120.325,1532800000.0
2007-10-31 09:56:00,120.325,120.325,120.255,120.255,1302400000.0
2007-10-31 09:57:00,120.255,120.305,120.245,120.305,972800000.0
2007-10-31 09:58:00,120.305,120.315,120.295,120.295,1360600000.0
2007-10-31 09:59:00,120.305,120.32,120.295,120.315,1856800000.0
2007-10-31 10:00:00,120.315,120.365,120.305,120.35,1823200001.0
2007-10-31 10:01:00,120.35,120.395,120.315,120.385,2015800014.0
2007-10-31 10:02:00,120.395,120.395,120.365,120.375,1728700000.0
2007-10-31 10:03:00,120.375,120.4,120.365,120.395,2031700000.0
2007-10-31 10:04:00,120.395,120.4,120.38,120.4,1964100000.0
2007-10-31 10:05:00,120.4,120.455,120.395,120.45,2008800000.0
2007-10-31 10:06:00,120.455,120.455,120.425,120.435,2056600000.0
2007-10-31 10:07:00,120.38,120.45,120.38,120.43,2129800000.0
2007-10-31 10:08:00,120.42,120.455,120.395,120.405,2129800000.0
2007-10-31 10:09:00,120.4,120.415,120.375,120.38,1983900000.0
2007-10-31 10:10:00,120.38,120.38,120.305,120.325,1552800000.0
2007-10-31 10:11:00,120.325,120.385,120.325,120.325,2084500000.0
2007-10-31 10:12:00,120.325,120.355,120.315,120.335,1828800000.0
2007-10-31 10:13:00,120.335,120.375,120.335,120.36,1595200000.0
2007-10-31 10:14:00,120.36,120.365,120.335,120.335,1763000000.0
2007-10-31 10:15:00,120.45,120.46,120.42,120.43,1568000000.0
2007-10-31 10:16:00,120.335,120.345,120.325,120.325,1568000000.0
2007-10-31 10:17:00,120.325,120.335,120.325,120.325,1552800000.0
2007-10-31 10:18:00,120.325,120.345,120.325,120.345,632800000.0
2007-10-31 10:19:00,120.345,120.345,120.305,120.315,708000000.0
2007-10-31 10:20:00,120.325,120.325,120.3,120.315,1033600000.0
2007-10-31 10:21:00,120.315,120.315,120.295,120.315,1604800000.0
2007-10-31 10:22:00,120.315,120.33,120.315,120.325,1432500000.0
2007-10-31 10:23:00,120.325,120.345,120.325,120.345,1966700000.0
2007-10-31 10:24:00,120.345,120.355,120.325,120.325,860000000.0
2007-10-31 10:25:00,120.325,120.385,120.315,120.38,1237600000.0
2007-10-31 10:26:00,120.38,120.44,120.365,120.42,1557600000.0
2007-10-31 10:27:00,120.415,120.51,120.375,120.465,1666400000.0
2007-10-31 10:28:00,120.465,120.465,120.385,120.395,2132000000.0
2007-10-31 10:29:00,120.395,120.425,120.375,120.405,1806000000.0
2007-10-31 10:30:00,120.41,120.465,120.405,120.465,1626400000.0
2007-10-31 10:31:00,120.465,120.475,120.405,120.475,827800000.0
2007-10-31 10:32:00,120.475,120.52,120.405,120.41,1486400000.0
2007-10-31 10:33:00,120.41,120.41,120.375,120.4,1867300000.0
2007-10-31 10:34:00,120.395,120.405,120.36,120.395,1614300001.0
2007-10-31 10:35:00,120.395,120.41,120.355,120.41,1930100000.0
2007-10-31 10:36:00,120.41,120.425,120.395,120.42,1880000001.0
2007-10-31 10:37:00,120.48,120.48,120.46,120.46,2007300000.0
2007-10-31 10:38:00,120.405,120.43,120.375,120.43,2007300000.0
2007-10-31 10:39:00,120.43,120.45,120.415,120.435,1562100000.0
2007-10-31 10:40:00,120.435,120.515,120.435,120.495,1525600000.0
2007-10-31 10:41:00,120.495,120.52,120.455,120.455,1842000000.0
2007-10-31 10:42:00,120.455,120.47,120.435,120.465,1745600000.0
2007-10-31 10:43:00,120.465,120.48,120.455,120.465,2110400000.0
2007-10-31 10:44:00,120.465,120.48,120.445,120.465,2017600001.0
2007-10-31 10:45:00,120.465,120.495,120.445,120.47,2016800000.0
2007-10-31 10:46:00,120.47,120.48,120.445,120.455,1982500000.0
2007-10-31 10:47:00,120.455,120.555,120.455,120.54,2065800003.0
2007-10-31 10:48:00,120.535,120.595,120.525,120.58,1691000006.0
2007-10-31 10:49:00,120.58,120.605,120.565,120.6,1941100000.0
2007-10-31 10:50:00,120.6,120.605,120.585,120.585,2146000000.0
2007-10-31 10:51:00,120.53,120.56,120.53,120.56,1339600000.0
2007-10-31 10:52:00,120.57,120.58,120.56,120.56,1339600000.0
2007-10-31 10:53:00,120.555,120.555,120.525,120.53,1217200000.0
2007-10-31 10:54:00,120.535,120.545,120.525,120.535,1537900000.0
2007-10-31 10:55:00,120.535,120.55,120.515,120.525,1916800000.0
2007-10-31 10:56:00,120.525,120.525,120.505,120.505,1539300000.0
2007-10-31 10:57:00,120.62,120.62,120.57,120.62,1736500000.0
2007-10-31 10:58:00,120.51,120.515,120.345,120.35,1736500000.0
2007-10-31 10:59:00,120.345,120.375,120.265,120.265,1386900000.0
2007-10-31 11:00:00,120.265,120.355,120.265,120.355,1493700004.0
2007-10-31 11:01:00,120.36,120.415,120.36,120.375,1743300000.0
2007-10-31 11:02:00,120.38,120.38,120.335,120.335,1340000000.0
2007-10-31 11:03:00,120.335,120.415,120.295,120.405,1400100000.0
2007-10-31 11:04:00,120.405,120.445,120.395,120.44,1494600000.0
2007-10-31 11:05:00,120.435,120.445,120.395,120.395,1931200000.0
2007-10-31 11:06:00,120.405,120.42,120.375,120.395,2049100000.0
2007-10-31 11:07:00,120.395,120.45,120.385,120.425,2046600000.0
2007-10-31 11:08:00,120.425,120.43,120.415,120.425,1499200000.0
2007-10-31 11:09:00,120.425,120.435,120.405,120.435,2036800000.0
2007-10-31 11:10:00,120.44,120.455,120.405,120.445,1730300000.0
2007-10-31 11:11:00,120.445,120.47,120.385,120.395,1517600000.0
2007-10-31 11:12:00,120.395,120.455,120.375,120.44,1665900000.0
2007-10-31 11:13:00,120.44,120.46,120.425,120.44,1541400000.0
2007-10-31 11:14:00,120.44,120.45,120.435,120.45,1964800000.0
2007-10-31 11:15:00,120.45,120.465,120.435,120.445,1772000000.0
2007-10-31 11:16:00,120.445,120.46,120.435,120.44,1951200000.0
2007-10-31 11:17:00,120.435,120.44,120.395,120.4,1912800000.0
2007-10-31 11:18:00,120.4,120.405,120.385,120.405,1436000000.0
2007-10-31 11:19:00,120.41,120.435,120.405,120.425,1219200000.0
2007-10-31 11:20:00,120.425,120.44,120.415,120.435,2019700000.0
2007-10-31 11:21:00,120.43,120.435,120.375,120.385,1549300000.0
2007-10-31 11:23:00,120.415,120.45,120.415,120.45,1654300000.0
2007-10-31 11:24:00,120.53,120.54,120.51,120.51,1798400000.0
2007-10-31 11:25:00,120.46,120.46,120.425,120.445,1798400000.0
2007-10-31 11:26:00,120.445,120.48,120.445,120.48,1827800000.0
2007-10-31 11:27:00,120.48,120.53,120.48,120.515,1652800000.0
2007-10-31 11:28:00,120.56,120.57,120.56,120.57,2107700000.0
2007-10-31 11:29:00,120.54,120.55,120.535,120.55,2107700000.0
2007-10-31 11:30:00,120.55,120.605,120.55,120.57,1868000000.0
2007-10-31 11:31:00,120.57,120.58,120.535,120.545,2072400000.0
2007-10-31 11:32:00,120.545,120.565,120.535,120.565,2087100007.0
2007-10-31 11:33:00,120.56,120.57,120.54,120.57,2038400000.0
2007-10-31 11:34:00,120.55,120.58,120.55,120.555,2038400000.0
2007-10-31 11:35:00,120.555,120.555,120.48,120.48,1667200000.0
2007-10-31 11:36:00,120.48,120.495,120.475,120.475,1779200000.0
2007-10-31 11:37:00,120.56,120.64,120.56,120.61,1720800000.0
2007-10-31 11:38:00,120.62,120.62,120.57,120.57,1720800000.0
2007-10-31 11:39:00,120.445,120.455,120.445,120.445,1720800000.0
2007-10-31 11:40:00,120.59,120.59,120.56,120.57,2034100000.0
2007-10-31 11:41:00,120.455,120.47,120.45,120.465,2034100000.0
2007-10-31 11:42:00,120.61,120.61,120.57,120.57,1974400000.0
2007-10-31 11:43:00,120.59,120.61,120.59,120.61,1974400000.0
2007-10-31 11:44:00,120.505,120.515,120.505,120.515,1974400000.0
2007-10-31 11:45:00,120.515,120.545,120.505,120.535,885600000.0
2007-10-31 11:46:00,120.535,120.59,120.525,120.585,1876300000.0
2007-10-31 11:47:00,120.585,120.59,120.565,120.575,1982400000.0
2007-10-31 11:48:00,120.575,120.61,120.56,120.61,1998400000.0
2007-10-31 11:49:00,120.61,120.61,120.515,120.53,1637600000.0
2007-10-31 11:50:00,120.53,120.535,120.505,120.525,2133200000.0
2007-10-31 11:51:00,120.515,120.575,120.515,120.575,1248100000.0
2007-10-31 11:52:00,120.57,120.605,120.555,120.555,1563600000.0
2007-10-31 11:53:00,120.555,120.605,120.555,120.595,1335200000.0
2007-10-31 11:54:00,120.595,120.6,120.57,120.575,1831200000.0
2007-10-31 11:55:00,120.575,120.64,120.56,120.62,1757000000.0
2007-10-31 11:56:00,120.605,120.66,120.605,120.63,1991500000.0
2007-10-31 11:57:00,120.63,120.63,120.59,120.625,1647200000.0
2007-10-31 11:58:00,120.625,120.665,120.535,120.605,1510400000.0
2007-10-31 11:59:00,120.605,120.605,120.545,120.585,1990600000.0
2007-10-31 12:00:00,120.585,120.59,120.545,120.57,1743600000.0
2007-10-31 12:01:00,120.575,120.59,120.565,120.585,978400000.0
2007-10-31 12:02:00,120.585,120.605,120.565,120.595,832600000.0
2007-10-31 12:03:00,120.595,120.615,120.555,120.565,1080700001.0
2007-10-31 12:04:00,120.565,120.595,120.555,120.565,1511600001.0
2007-10-31 12:05:00,120.575,120.585,120.525,120.535,1274100000.0
2007-10-31 12:06:00,120.535,120.555,120.535,120.545,582900000.0
2007-10-31 12:07:00,120.545,120.595,120.545,120.585,1410900000.0
2007-10-31 12:08:00,120.585,120.605,120.575,120.595,1291200000.0
2007-10-31 12:09:00,120.595,120.6,120.575,120.575,1524000000.0
2007-10-31 12:10:00,120.585,120.595,120.575,120.585,1393400000.0
2007-10-31 12:11:00,120.585,120.6,120.575,120.595,1367200000.0
2007-10-31 12:12:00,120.6,120.61,120.585,120.61,2004800000.0
2007-10-31 12:13:00,120.61,120.625,120.605,120.615,2067300000.0
2007-10-31 12:14:00,120.74,120.76,120.74,120.76,2007400009.0
2007-10-31 12:15:00,120.61,120.61,120.545,120.555,2007400009.0
2007-10-31 12:16:00,120.55,120.58,120.545,120.545,1718000000.0
2007-10-31 12:17:00,120.545,120.545,120.515,120.535,1055600000.0
2007-10-31 12:18:00,120.52,120.565,120.515,120.565,1957900000.0
2007-10-31 12:19:00,120.565,120.575,120.545,120.565,590400000.0
2007-10-31 12:20:00,120.565,120.58,120.545,120.555,990200000.0
2007-10-31 12:21:00,120.55,120.555,120.545,120.545,1769800000.0
2007-10-31 12:22:00,120.545,120.555,120.545,120.545,1939200000.0
2007-10-31 12:23:00,120.545,120.545,120.525,120.535,1895800000.0
2007-10-31 12:24:00,120.78,120.78,120.75,120.75,1104000000.0
2007-10-31 12:25:00,120.535,120.545,120.525,120.545,1104000000.0
2007-10-31 12:26:00,120.545,120.565,120.545,120.555,886400000.0
2007-10-31 12:27:00,120.555,120.555,120.535,120.545,915900000.0
2007-10-31 12:28:00,120.545,120.57,120.545,120.565,1928000000.0
2007-10-31 12:29:00,120.565,120.575,120.565,120.565,951200000.0
2007-10-31 12:30:00,120.565,120.595,120.545,120.585,1183500000.0
2007-10-31 12:31:00,120.585,120.585,120.57,120.575,845200000.0
2007-10-31 12:32:00,120.575,120.575,120.575,120.575,697600000.0
2007-10-31 12:33:00,120.575,120.585,120.565,120.575,1275200000.0
2007-10-31 12:34:00,120.575,120.595,120.56,120.56,1540800000.0
2007-10-31 12:35:00,120.78,120.79,120.75,120.78,1934200000.0
2007-10-31 12:36:00,120.79,120.82,120.79,120.82,1934200000.0
2007-10-31 12:37:00,120.555,120.645,120.545,120.615,1934200000.0
2007-10-31 12:38:00,120.62,120.625,120.595,120.595,1293600000.0
2007-10-31 12:39:00,120.595,120.605,120.585,120.595,1617500000.0
2007-10-31 12:40:00,120.595,120.615,120.565,120.605,1304000001.0
2007-10-31 12:41:00,120.615,120.635,120.605,120.615,1651200000.0
2007-10-31 12:42:00,120.615,120.625,120.605,120.605,683200000.0
2007-10-31 12:43:00,120.79,120.82,120.79,120.82,1932800000.0
2007-10-31 12:44:00,120.79,120.82,120.79,120.79,1932800000.0
2007-10-31 12:45:00,120.81,120.82,120.79,120.82,1932800000.0
2007-10-31 12:46:00,120.635,120.65,120.625,120.625,1932800000.0
2007-10-31 12:47:00,120.79,120.79,120.78,120.78,1704000000.0
2007-10-31 12:48:00,120.635,120.665,120.625,120.645,1704000000.0
2007-10-31 12:49:00,120.645,120.65,120.625,120.635,1620800000.0
2007-10-31 12:50:00,120.635,120.655,120.63,120.65,2076100000.0
2007-10-31 12:51:00,120.65,120.675,120.645,120.665,1739000000.0
2007-10-31 12:52:00,120.655,120.675,120.655,120.66,1459600000.0
2007-10-31 12:53:00,120.79,120.79,120.78,120.78,1508000000.0
2007-10-31 12:54:00,120.69,120.755,120.675,120.735,1508000000.0
2007-10-31 12:55:00,120.735,120.84,120.735,120.84,1436800000.0
2007-10-31 12:56:00,120.835,120.9,120.725,120.735,1785000000.0
2007-10-31 12:57:00,120.74,120.755,120.675,120.745,2097700000.0
2007-10-31 12:58:00,120.74,120.76,120.74,120.76,1972200000.0
2007-10-31 12:59:00,120.745,120.79,120.74,120.745,1972200000.0
2007-10-31 13:00:00,120.745,120.775,120.715,120.765,1858400000.0
2007-10-31 13:01:00,120.73,120.76,120.73,120.76,1954300000.0
2007-10-31 13:02:00,120.735,120.735,120.655,120.705,1954300000.0
2007-10-31 13:03:00,120.705,120.725,120.675,120.685,2065100010.0
2007-10-31 13:04:00,120.685,120.71,120.655,120.655,2033200010.0
2007-10-31 13:05:00,120.655,120.69,120.655,120.675,2022300000.0
2007-10-31 13:06:00,120.675,120.73,120.675,120.715,1709700000.0
2007-10-31 13:07:00,120.715,120.73,120.71,120.725,2088000000.0
2007-10-31 13:08:00,120.725,120.745,120.695,120.745,1315300000.0
2007-10-31 13:09:00,120.75,120.76,120.75,120.75,1686400000.0
2007-10-31 13:10:00,120.74,120.745,120.74,120.745,1686400000.0
2007-10-31 13:11:00,120.78,120.79,120.78,120.78,1994200000.0
2007-10-31 13:12:00,120.755,120.76,120.745,120.745,1994200000.0
2007-10-31 13:13:00,120.745,120.755,120.745,120.745,1241600000.0
2007-10-31 13:14:00,120.78,120.82,120.77,120.78,1983200000.0
2007-10-31 13:15:00,120.81,120.86,120.74,120.85,1983200000.0
2007-10-31 13:16:00,120.755,120.765,120.725,120.725,1983200000.0
2007-10-31 13:17:00,120.725,120.725,120.66,120.725,1644400000.0
2007-10-31 13:18:00,120.725,120.755,120.705,120.755,1611200000.0
2007-10-31 13:19:00,120.755,120.755,120.705,120.725,1669600000.0
2007-10-31 13:20:00,120.72,120.72,120.695,120.705,1320800000.0
2007-10-31 13:21:00,121.03,121.06,120.98,120.98,1871100000.0
2007-10-31 13:22:00,120.75,120.765,120.745,120.765,1871100000.0
2007-10-31 13:23:00,120.765,120.785,120.765,120.785,652800000.0
2007-10-31 13:24:00,120.775,120.795,120.765,120.765,1355200000.0
2007-10-31 13:25:00,120.765,120.785,120.755,120.785,1574500002.0
2007-10-31 13:26:00,120.785,120.795,120.76,120.775,1062400000.0
2007-10-31 13:27:00,120.775,120.775,120.755,120.755,1154400000.0
2007-10-31 13:28:00,120.755,120.765,120.735,120.755,1705000002.0
2007-10-31 13:29:00,120.755,120.765,120.725,120.735,988000000.0
2007-10-31 13:30:00,120.735,120.735,120.705,120.725,1232000000.0
2007-10-31 13:31:00,120.72,120.745,120.715,120.73,1952600000.0
2007-10-31 13:32:00,120.96,120.99,120.96,120.98,1457500000.0
2007-10-31 13:33:00,120.765,120.805,120.765,120.805,1457500000.0
2007-10-31 13:34:00,120.98,121.01,120.95,120.96,1278400000.0
2007-10-31 13:35:00,120.805,120.805,120.765,120.795,1278400000.0
2007-10-31 13:36:00,120.795,120.845,120.795,120.835,1980800000.0
2007-10-31 13:37:00,120.91,120.92,120.86,120.87,2094400000.0
2007-10-31 13:38:00,120.86,120.93,120.84,120.92,2094400000.0
2007-10-31 13:39:00,120.93,120.97,120.92,120.97,2094400000.0
2007-10-31 13:40:00,120.96,120.96,120.93,120.93,2094400000.0
2007-10-31 13:41:00,120.91,120.94,120.87,120.92,2094400000.0
2007-10-31 13:42:00,120.93,120.93,120.9,120.9,2094400000.0
2007-10-31 13:43:00,120.82,120.84,120.82,120.84,2094400000.0
2007-10-31 13:44:00,120.84,120.84,120.815,120.815,1009800000.0
2007-10-31 13:45:00,120.815,120.825,120.815,120.825,1701000000.0
2007-10-31 13:46:00,120.92,120.96,120.92,120.94,2007200000.0
2007-10-31 13:47:00,120.93,120.96,120.93,120.93,2007200000.0
2007-10-31 13:48:00,120.92,120.93,120.9,120.92,2007200000.0
2007-10-31 13:49:00,120.775,120.785,120.765,120.765,2007200000.0
2007-10-31 13:50:00,120.89,120.95,120.89,120.94,2009600000.0
2007-10-31 13:51:00,120.775,120.78,120.76,120.765,2009600000.0
2007-10-31 13:52:00,120.765,120.795,120.745,120.795,1843200000.0
2007-10-31 13:53:00,120.795,120.815,120.785,120.79,1164200000.0
2007-10-31 13:54:00,120.79,120.79,120.765,120.775,2072000000.0
2007-10-31 13:55:00,120.775,120.785,120.765,120.765,2024500000.0
2007-10-31 13:56:00,120.765,120.775,120.765,120.77,2030400000.0
2007-10-31 13:57:00,120.77,120.785,120.755,120.77,1998400000.0
2007-10-31 13:58:00,120.77,120.78,120.755,120.78,2086400000.0
2007-10-31 13:59:00,120.78,120.81,120.78,120.8,2064000000.0
2007-10-31 14:00:00,120.8,120.8,120.735,120.755,1837400000.0
2007-10-31 14:01:00,120.76,120.78,120.745,120.76,2005899999.0
2007-10-31 14:02:00,120.76,120.785,120.745,120.775,2100600000.0
2007-10-31 14:03:00,120.775,120.775,120.705,120.735,1908700000.0
2007-10-31 14:04:00,120.735,120.745,120.73,120.735,1835200000.0
2007-10-31 14:05:00,120.94,120.96,120.92,120.96,2135700000.0
2007-10-31 14:06:00,120.95,120.97,120.92,120.92,2135700000.0
2007-10-31 14:07:00,120.93,120.93,120.9,120.9,2135700000.0
2007-10-31 14:08:00,120.765,120.78,120.765,120.77,2135700000.0
2007-10-31 14:09:00,120.82,120.9,120.81,120.89,1976800000.0
2007-10-31 14:10:00,120.9,120.9,120.85,120.88,1976800000.0
2007-10-31 14:11:00,120.87,120.89,120.82,120.88,1976800000.0
2007-10-31 14:12:00,120.795,120.8,120.775,120.775,1976800000.0
2007-10-31 14:13:00,120.775,120.815,120.76,120.795,2049500000.0
2007-10-31 14:14:00,120.795,120.825,120.765,120.765,1870900000.0
2007-10-31 14:15:00,120.91,120.91,120.86,120.86,937600000.0
2007-10-31 14:16:00,120.835,120.865,120.805,120.855,937600000.0
2007-10-31 14:17:00,120.835,120.895,120.825,120.865,1079700000.0
2007-10-31 14:18:00,120.865,120.925,120.865,120.915,1393500000.0
2007-10-31 14:19:00,120.925,120.995,120.895,120.985,1434700000.0
2007-10-31 14:20:00,120.985,121.055,120.985,121.045,1046900000.0
2007-10-31 14:21:00,121.045,121.065,120.975,120.985,1134400000.0
2007-10-31 14:22:00,120.985,120.985,120.945,120.985,849600000.0
2007-10-31 14:23:00,120.985,120.995,120.955,120.965,1092200000.0
2007-10-31 14:24:00,120.965,120.995,120.965,120.975,1147100000.0
2007-10-31 14:25:00,120.975,121.005,120.975,120.985,1769800000.0
2007-10-31 14:26:00,120.995,121.005,120.975,120.985,1093100000.0
2007-10-31 14:27:00,120.985,121.025,120.985,120.995,1421400000.0
2007-10-31 14:28:00,120.995,121.005,120.98,120.995,1789600000.0
2007-10-31 14:29:00,120.995,121.005,120.935,120.965,2077000010.0
2007-10-31 14:30:00,120.965,121.055,120.965,120.99,1360800000.0
2007-10-31 14:31:00,120.995,121.02,120.945,120.95,1873600000.0
2007-10-31 14:32:00,120.95,120.995,120.95,120.985,1575200000.0
2007-10-31 14:33:00,120.985,121.015,120.965,121.0,1540400000.0
2007-10-31 14:34:00,120.995,121.025,120.965,120.965,1750900001.0
2007-10-31 14:35:00,120.965,121.015,120.915,120.925,1530800001.0
2007-10-31 14:36:00,121.11,121.16,121.11,121.15,1830400002.0
2007-10-31 14:37:00,120.925,120.925,120.865,120.87,1830400002.0
2007-10-31 14:38:00,120.87,120.935,120.835,120.935,1390700001.0
2007-10-31 14:39:00,120.93,120.98,120.93,120.975,1654400000.0
2007-10-31 14:40:00,120.975,120.975,120.925,120.925,1787500007.0
2007-10-31 14:41:00,120.925,120.95,120.875,120.925,1767100002.0
2007-10-31 14:42:00,121.13,121.13,121.07,121.09,2028000000.0
2007-10-31 14:43:00,120.93,120.945,120.925,120.945,2028000000.0
2007-10-31 14:44:00,121.09,121.11,121.06,121.11,2147400000.0
2007-10-31 14:45:00,120.985,120.99,120.935,120.935,2147400000.0
2007-10-31 14:46:00,120.94,120.965,120.935,120.95,2021300000.0
2007-10-31 14:47:00,121.14,121.17,121.12,121.15,1653400000.0
2007-10-31 14:48:00,120.945,120.945,120.905,120.92,1653400000.0
2007-10-31 14:49:00,120.92,120.925,120.895,120.895,1851200000.0
2007-10-31 14:50:00,120.895,120.955,120.895,120.945,1896100000.0
2007-10-31 14:51:00,120.95,120.97,120.935,120.945,1972200000.0
2007-10-31 14:52:00,120.98,121.0,120.98,120.98,1802400000.0
2007-10-31 14:53:00,120.955,120.965,120.925,120.945,1802400000.0
2007-10-31 14:54:00,120.99,120.99,120.96,120.97,2112000000.0
2007-10-31 14:55:00,120.955,120.965,120.935,120.945,2112000000.0
2007-10-31 14:56:00,120.945,121.01,120.945,121.01,1948800000.0
2007-10-31 14:57:00,121.015,121.03,120.98,120.985,1865600000.0
2007-10-31 14:58:00,120.985,120.99,120.965,120.975,1982400000.0
2007-10-31 14:59:00,120.965,120.975,120.955,120.955,1406700000.0
2007-10-31 15:00:00,120.955,121.015,120.955,121.015,1603700000.0
2007-10-31 15:01:00,121.015,121.015,120.995,120.995,1993600000.0
2007-10-31 15:02:00,120.995,121.025,120.975,120.98,1909500000.0
2007-10-31 15:03:00,120.98,120.98,120.95,120.955,2018400000.0
2007-10-31 15:04:00,120.955,120.96,120.935,120.94,2082700000.0
2007-10-31 15:05:00,120.94,120.975,120.935,120.96,1926400000.0
2007-10-31 15:06:00,120.96,120.98,120.93,120.935,1928800000.0
2007-10-31 15:07:00,121.11,121.13,121.1,121.11,1722400000.0
2007-10-31 15:08:00,120.915,120.955,120.855,120.855,1722400000.0
2007-10-31 15:09:00,120.855,120.915,120.825,120.89,2044600000.0
2007-10-31 15:10:00,120.89,120.9,120.865,120.885,1958900000.0
2007-10-31 15:11:00,121.15,121.16,121.13,121.16,1728800000.0
2007-10-31 15:12:00,121.17,121.19,121.14,121.17,1728800000.0
2007-10-31 15:13:00,121.16,121.17,121.14,121.16,1728800000.0
2007-10-31 15:14:00,121.14,121.18,121.14,121.18,1728800000.0
2007-10-31 15:15:00,120.905,120.915,120.87,120.87,1728800000.0
2007-10-31 15:16:00,121.16,121.17,121.13,121.14,1648000000.0
2007-10-31 15:17:00,120.895,120.945,120.885,120.945,1648000000.0
2007-10-31 15:18:00,120.945,120.955,120.925,120.95,1520000000.0
2007-10-31 15:19:00,120.95,121.005,120.935,120.98,1953600000.0
2007-10-31 15:20:00,121.19,121.19,121.15,121.15,1773500001.0
2007-10-31 15:21:00,121.025,121.11,121.015,121.105,1773500001.0
2007-10-31 15:22:00,121.1,121.125,121.085,121.09,890900000.0
2007-10-31 15:23:00,121.09,121.225,121.085,121.195,1753700000.0
2007-10-31 15:24:00,121.195,121.205,121.145,121.155,1675900000.0
2007-10-31 15:25:00,121.155,121.17,121.125,121.155,2040300000.0
2007-10-31 15:26:00,121.15,121.185,121.145,121.155,1802700000.0
2007-10-31 15:27:00,121.155,121.165,121.125,121.155,2057600000.0
2007-10-31 15:28:00,121.155,121.21,121.155,121.175,2090400000.0
2007-10-31 15:29:00,121.21,121.22,121.21,121.21,1558400000.0
2007-10-31 15:30:00,121.165,121.255,121.165,121.215,1558400000.0
2007-10-31 15:31:00,121.215,121.235,121.195,121.2,1991200000.0
2007-10-31 15:32:00,121.26,121.26,121.25,121.26,2116000000.0
2007-10-31 15:33:00,121.175,121.175,121.105,121.125,2116000000.0
2007-10-31 15:34:00,121.125,121.125,121.055,121.065,1435600000.0
2007-10-31 15:35:00,121.055,121.15,121.055,121.145,2094100000.0
2007-10-31 15:36:00,121.145,121.175,121.125,121.165,1269700000.0
2007-10-31 15:37:00,121.165,121.19,121.145,121.19,2040700000.0
2007-10-31 15:38:00,121.19,121.2,121.135,121.2,1607200000.0
2007-10-31 15:39:00,121.35,121.36,121.32,121.36,2037600000.0
2007-10-31 15:40:00,121.155,121.175,121.135,121.14,2037600000.0
2007-10-31 15:41:00,121.14,121.175,121.14,121.155,1288200000.0
2007-10-31 15:42:00,121.15,121.155,121.085,121.1,1261500000.0
2007-10-31 15:43:00,121.1,121.125,121.065,121.07,1693600000.0
2007-10-31 15:44:00,121.07,121.12,121.065,121.12,2018000001.0
2007-10-31 15:45:00,121.12,121.165,121.11,121.145,1886700000.0
2007-10-31 15:46:00,121.145,121.16,121.135,121.155,1834700000.0
2007-10-31 15:47:00,121.155,121.185,121.135,121.145,1702400000.0
2007-10-31 15:48:00,121.155,121.16,121.135,121.145,1855500000.0
2007-10-31 15:49:00,121.145,121.16,121.08,121.1,1763800000.0
2007-10-31 15:50:00,121.1,121.125,121.09,121.105,1307200000.0
2007-10-31 15:51:00,121.105,121.105,121.005,121.005,1689500000.0
2007-10-31 15:52:00,121.005,121.005,120.985,120.985,1686200000.0
2007-10-31 15:53:00,120.985,121.025,120.985,120.995,2042400000.0
2007-10-31 15:54:00,120.995,121.005,120.96,120.975,1263200000.0
2007-10-31 15:55:00,120.975,120.985,120.955,120.975,1512800000.0
2007-10-31 15:56:00,120.985,121.02,120.965,121.015,1606500000.0
2007-10-31 15:57:00,121.015,121.035,120.985,120.995,1803200000.0
2007-10-31 15:58:00,121.29,121.32,121.29,121.29,2009700001.0
2007-10-31 15:59:00,121.055,121.105,121.055,121.085,2009700001.0
2007-10-31 16:00:00,121.095,121.095,121.055,121.06,1654900000.0
2007-10-31 16:01:00,121.06,121.115,121.055,121.105,1521600000.0
2007-10-31 16:02:00,121.35,121.36,121.31,121.32,2069600000.0
2007-10-31 16:03:00,121.115,121.135,121.11,121.115,2069600000.0
2007-10-31 16:04:00,121.115,121.115,121.085,121.105,1688800000.0
2007-10-31 16:05:00,121.105,121.115,121.095,121.105,2051200000.0
2007-10-31 16:06:00,121.32,121.32,121.29,121.29,2147200000.0
2007-10-31 16:07:00,121.31,121.39,121.29,121.37,2147200000.0
2007-10-31 16:08:00,121.125,121.165,121.095,121.165,2147200000.0
2007-10-31 16:09:00,121.165,121.175,121.145,121.165,2061600000.0
2007-10-31 16:10:00,121.36,121.36,121.32,121.32,2047200000.0
2007-10-31 16:11:00,121.155,121.17,121.155,121.17,2047200000.0
2007-10-31 16:12:00,121.17,121.215,121.165,121.195,1977600000.0
2007-10-31 16:13:00,121.195,121.195,121.155,121.175,2023700000.0
2007-10-31 16:14:00,121.36,121.36,121.35,121.35,2075200000.0
2007-10-31 16:15:00,121.19,121.2,121.175,121.185,2075200000.0
2007-10-31 16:16:00,121.185,121.185,121.15,121.15,2059200000.0
2007-10-31 16:17:00,121.15,121.185,121.145,121.175,1958800000.0
2007-10-31 16:18:00,121.18,121.23,121.165,121.21,1790600000.0
2007-10-31 16:19:00,121.21,121.225,121.175,121.19,1492300000.0
2007-10-31 16:20:00,121.195,121.205,121.165,121.17,1921500000.0
2007-10-31 16:21:00,121.17,121.175,121.135,121.16,1735599987.0
2007-10-31 16:22:00,121.16,121.165,121.145,121.16,1760400000.0
2007-10-31 16:23:00,121.16,121.17,121.145,121.155,1672299999.0
2007-10-31 16:24:00,121.155,121.195,121.155,121.19,1738700000.0
2007-10-31 16:25:00,121.19,121.205,121.19,121.205,1889400000.0
2007-10-31 16:26:00,121.36,121.4,121.35,121.39,1800199992.0
2007-10-31 16:27:00,121.22,121.265,121.215,121.255,1800199992.0
2007-10-31 16:28:00,121.255,121.265,121.225,121.235,1638800000.0
2007-10-31 16:29:00,121.42,121.42,121.35,121.37,1911999980.0
2007-10-31 16:30:00,121.215,121.26,121.215,121.255,1911999980.0
2007-10-31 16:31:00,121.255,121.31,121.245,121.285,1767099999.0
2007-10-31 16:32:00,121.285,121.305,121.25,121.27,1803900000.0
2007-10-31 16:33:00,121.27,121.295,121.265,121.265,1773300000.0
2007-10-31 16:34:00,121.265,121.325,121.265,121.305,1872999991.0
2007-10-31 16:35:00,121.305,121.315,121.285,121.295,1425100000.0
2007-10-31 16:36:00,121.295,121.315,121.285,121.305,1472600000.0
2007-10-31 16:37:00,121.31,121.325,121.285,121.305,1867899983.0
2007-10-31 16:38:00,121.295,121.35,121.29,121.345,1702200000.0
2007-10-31 16:39:00,121.345,121.4,121.335,121.38,1571500000.0
2007-10-31 16:40:00,121.38,121.4,121.355,121.385,1513299999.0
2007-10-31 16:41:00,121.385,121.39,121.365,121.365,1738200000.0
2007-10-31 16:42:00,121.365,121.365,121.325,121.36,1296900000.0
2007-10-31 16:43:00,121.36,121.38,121.355,121.375,1751100000.0
2007-10-31 16:44:00,121.375,121.43,121.36,121.43,1542000000.0
2007-10-31 16:45:00,121.43,121.455,121.385,121.405,1791199977.0
2007-10-31 16:46:00,121.405,121.455,121.395,121.45,1727999998.0
2007-10-31 16:47:00,121.34,121.35,121.31,121.34,1580799975.0
2007-10-31 16:48:00,121.44,121.455,121.405,121.405,1580799975.0
2007-10-31 16:49:00,121.405,121.415,121.355,121.375,1243100000.0
2007-10-31 16:50:00,121.375,121.39,121.335,121.355,2091999985.0
2007-10-31 16:51:00,121.355,121.39,121.355,121.385,1632700000.0
2007-10-31 16:52:00,121.39,121.435,121.375,121.385,2013099978.0
2007-10-31 16:53:00,121.385,121.395,121.365,121.365,1600699998.0
2007-10-31 16:54:00,121.365,121.385,121.335,121.34,1317399999.0
2007-10-31 16:55:00,121.345,121.355,121.3,121.31,1711400000.0
2007-10-31 16:56:00,121.31,121.36,121.31,121.34,1676000000.0
2007-10-31 16:57:00,121.34,121.365,121.325,121.325,1672600000.0
2007-10-31 16:58:00,121.325,121.335,121.315,121.315,1649900000.0
2007-10-31 16:59:00,121.315,121.33,121.29,121.325,1651400000.0
2007-10-31 17:00:00,121.335,121.335,121.275,121.32,1736599997.0
2007-10-31 17:01:00,121.305,121.375,121.295,121.345,1667799990.0
2007-10-31 17:02:00,121.35,121.375,121.325,121.335,1747699997.0
2007-10-31 17:03:00,121.335,121.365,121.325,121.365,1926999971.0
2007-10-31 17:04:00,121.365,121.385,121.345,121.385,2051299985.0
2007-10-31 17:05:00,121.385,121.385,121.345,121.36,1648900000.0
2007-10-31 17:06:00,121.36,121.36,121.315,121.315,1693600000.0
2007-10-31 17:07:00,121.315,121.4,121.315,121.38,1843999996.0
2007-10-31 17:08:00,121.38,121.405,121.365,121.395,1698499995.0
2007-10-31 17:09:00,121.395,121.43,121.365,121.375,1573500000.0
2007-10-31 17:10:00,121.375,121.375,121.335,121.335,1716799964.0
2007-10-31 17:11:00,121.345,121.365,121.325,121.335,1794499982.0
2007-10-31 17:12:00,121.335,121.365,121.325,121.365,1780500000.0
2007-10-31 17:13:00,121.355,121.365,121.335,121.365,1879499999.0
2007-10-31 17:14:00,121.365,121.37,121.355,121.365,1907900000.0
2007-10-31 17:15:00,121.365,121.38,121.32,121.325,1556400000.0
2007-10-31 17:16:00,121.325,121.345,121.315,121.335,1638000000.0
2007-10-31 17:17:00,121.335,121.35,121.33,121.335,1673000000.0
2007-10-31 17:18:00,121.335,121.36,121.325,121.335,2137599956.0
2007-10-31 17:19:00,121.335,121.34,121.315,121.315,1774700000.0
2007-10-31 17:20:00,121.32,121.325,121.285,121.325,1919599997.0
2007-10-31 17:21:00,121.325,121.345,121.305,121.305,1878100000.0
2007-10-31 17:22:00,121.305,121.325,121.305,121.32,1731600000.0
2007-10-31 17:23:00,121.32,121.345,121.315,121.345,1796300000.0
2007-10-31 17:24:00,121.345,121.395,121.335,121.38,1962999987.0
2007-10-31 17:25:00,121.38,121.385,121.365,121.365,1588000000.0
2007-10-31 17:26:00,121.365,121.39,121.345,121.39,1925700000.0
2007-10-31 17:27:00,121.39,121.435,121.365,121.43,1677299986.0
2007-10-31 17:28:00,121.425,121.49,121.405,121.44,1610799999.0
2007-10-31 17:29:00,121.43,121.43,121.355,121.375,1919099996.0
2007-10-31 17:30:00,121.375,121.405,121.375,121.395,2036200000.0
2007-10-31 17:31:00,121.395,121.395,121.375,121.375,2139299983.0
2007-10-31 17:32:00,121.375,121.385,121.355,121.375,1582600000.0
2007-10-31 17:33:00,121.375,121.385,121.355,121.385,1377299996.0
2007-10-31 17:34:00,121.385,121.435,121.385,121.425,1845899987.0
2007-10-31 17:35:00,121.425,121.425,121.395,121.415,1608800000.0
2007-10-31 17:36:00,121.415,121.425,121.385,121.395,819900000.0
2007-10-31 17:37:00,121.385,121.405,121.375,121.395,2027899987.0
2007-10-31 17:38:00,121.395,121.42,121.385,121.41,1553600000.0
2007-10-31 17:39:00,121.405,121.425,121.385,121.395,1767099967.0
2007-10-31 17:40:00,121.395,121.395,121.375,121.375,1880300000.0
2007-10-31 17:41:00,121.375,121.41,121.375,121.4,1792799995.0
2007-10-31 17:42:00,121.4,121.415,121.385,121.405,1515300000.0
2007-10-31 17:43:00,121.405,121.415,121.385,121.385,1924599966.0
2007-10-31 17:44:00,121.22,121.22,121.21,121.22,1628599975.0
2007-10-31 17:45:00,121.23,121.26,121.23,121.25,1628599975.0
2007-10-31 17:46:00,121.325,121.345,121.325,121.335,1628599975.0
2007-10-31 17:47:00,121.33,121.355,121.315,121.355,1855999959.0
2007-10-31 17:48:00,121.355,121.365,121.335,121.365,1341199999.0
2007-10-31 17:49:00,121.37,121.44,121.365,121.435,1369699998.0
2007-10-31 17:50:00,121.435,121.48,121.42,121.455,1846000001.0
2007-10-31 17:51:00,121.455,121.515,121.435,121.49,1627899997.0
2007-10-31 17:52:00,121.49,121.495,121.435,121.435,1656999999.0
2007-10-31 17:53:00,121.455,121.465,121.375,121.385,1794899999.0
2007-10-31 17:54:00,121.385,121.425,121.375,121.41,1650499984.0
2007-10-31 17:55:00,121.42,121.445,121.375,121.405,1625999992.0
2007-10-31 17:56:00,121.415,121.46,121.405,121.41,1655199982.0
2007-10-31 17:57:00,121.405,121.405,121.355,121.355,1597099999.0
2007-10-31 17:58:00,121.355,121.405,121.355,121.385,1488199996.0
2007-10-31 17:59:00,121.385,121.385,121.34,121.375,1464500000.0
2007-10-31 18:00:00,121.365,121.395,121.305,121.32,1461799999.0
2007-10-31 18:01:00,121.32,121.355,121.305,121.315,1680300000.0
2007-10-31 18:02:00,121.315,121.375,121.31,121.355,1625900000.0
2007-10-31 18:03:00,121.355,121.365,121.32,121.32,1400799999.0
2007-10-31 18:04:00,121.32,121.335,121.285,121.315,1832799975.0
2007-10-31 18:05:00,121.315,121.335,121.275,121.315,2037799950.0
2007-10-31 18:06:00,121.305,121.325,121.265,121.32,1481299998.0
2007-10-31 18:07:00,121.32,121.32,121.275,121.31,1663599991.0
2007-10-31 18:08:00,121.31,121.325,121.275,121.3,1900999995.0
2007-10-31 18:09:00,121.3,121.315,121.265,121.275,1382999997.0
2007-10-31 18:10:00,121.275,121.325,121.275,121.295,1509199992.0
2007-10-31 18:11:00,121.295,121.325,121.275,121.305,1745199951.0
2007-10-31 18:12:00,121.305,121.305,121.285,121.285,687500000.0
2007-10-31 18:13:00,121.285,121.305,121.275,121.285,837800000.0
2007-10-31 18:14:00,121.285,121.315,121.285,121.305,1402899970.0
2007-10-31 18:15:00,121.305,121.325,121.305,121.315,751699995.0
2007-10-31 18:16:00,121.315,121.335,121.305,121.315,914899993.0
2007-10-31 18:17:00,121.315,121.345,121.305,121.345,1978399997.0
2007-10-31 18:18:00,121.345,121.405,121.335,121.365,1262099988.0
2007-10-31 18:19:00,121.365,121.415,121.335,121.41,1408299981.0
2007-10-31 18:20:00,121.41,121.425,121.375,121.385,1229799984.0
2007-10-31 18:21:00,121.385,121.405,121.355,121.385,1026499999.0
2007-10-31 18:22:00,121.385,121.395,121.335,121.335,1796800000.0
2007-10-31 18:23:00,121.335,121.345,121.295,121.345,924199997.0
2007-10-31 18:24:00,121.345,121.355,121.335,121.345,1207400000.0
2007-10-31 18:25:00,121.345,121.355,121.325,121.325,993299991.0
2007-10-31 18:26:00,121.325,121.325,121.295,121.315,1102999992.0
2007-10-31 18:27:00,121.315,121.315,121.295,121.295,847500000.0
2007-10-31 18:28:00,121.285,121.285,121.215,121.225,1498799964.0
2007-10-31 18:29:00,121.225,121.255,121.215,121.245,1095100000.0
2007-10-31 18:30:00,121.245,121.265,121.245,121.245,1749699984.0
2007-10-31 18:31:00,121.245,121.305,121.245,121.285,1377199995.0
2007-10-31 18:32:00,121.28,121.285,121.245,121.265,1710999992.0
2007-10-31 18:33:00,121.265,121.295,121.245,121.255,2046999981.0
2007-10-31 18:34:00,121.265,121.295,121.255,121.255,2009199997.0
2007-10-31 18:35:00,121.255,121.255,121.225,121.245,1725799993.0
2007-10-31 18:36:00,121.235,121.275,121.235,121.27,1960599985.0
2007-10-31 18:37:00,121.275,121.315,121.265,121.305,1430699963.0
2007-10-31 18:38:00,121.305,121.325,121.295,121.305,1544899934.0
2007-10-31 18:39:00,121.305,121.305,121.285,121.295,1534799958.0
2007-10-31 18:40:00,121.295,121.295,121.235,121.255,1842599947.0
2007-10-31 18:41:00,121.255,121.265,121.255,121.265,1156699989.0
2007-10-31 18:42:00,121.265,121.275,121.235,121.235,421900000.0
2007-10-31 18:43:00,121.235,121.235,121.205,121.225,1668499959.0
2007-10-31 18:44:00,121.225,121.235,121.205,121.225,1018699993.0
2007-10-31 18:45:00,121.225,121.275,121.225,121.275,1509299990.0
2007-10-31 18:46:00,121.265,121.275,121.255,121.275,1084699993.0
2007-10-31 18:47:00,121.275,121.295,121.275,121.275,1004399994.0
2007-10-31 18:48:00,121.275,121.275,121.245,121.245,1145600000.0
2007-10-31 18:49:00,121.245,121.245,121.235,121.245,1960899984.0
2007-10-31 18:50:00,121.245,121.255,121.235,121.245,2058999973.0
2007-10-31 18:51:00,121.14,121.17,121.14,121.15,1741599952.0
2007-10-31 18:52:00,121.275,121.275,121.205,121.205,1741599952.0
2007-10-31 18:53:00,121.205,121.215,121.075,121.105,1632900002.0
2007-10-31 18:54:00,121.105,121.165,121.095,121.155,1793799984.0
2007-10-31 18:55:00,121.155,121.225,121.155,121.215,1629299990.0
2007-10-31 18:56:00,121.215,121.255,121.215,121.225,1070700000.0
2007-10-31 18:57:00,121.225,121.25,121.22,121.23,1379500000.0
2007-10-31 18:58:00,121.225,121.245,121.22,121.235,1175800000.0
2007-10-31 18:59:00,121.245,121.245,121.195,121.205,1400899977.0
2007-10-31 19:00:00,121.205,121.225,121.205,121.215,746100000.0
2007-10-31 19:01:00,121.19,121.19,121.14,121.14,1847899932.0
2007-10-31 19:02:00,121.205,121.205,121.195,121.205,1847899932.0
2007-10-31 19:03:00,121.205,121.225,121.175,121.19,2022199942.0
2007-10-31 19:04:00,121.17,121.18,121.16,121.17,1342699999.0
2007-10-31 19:05:00,121.18,121.23,121.17,121.23,1342699999.0
2007-10-31 19:06:00,121.155,121.175,121.155,121.165,1342699999.0
2007-10-31 19:07:00,121.165,121.165,121.125,121.135,1435899975.0
2007-10-31 19:08:00,121.135,121.15,121.135,121.145,1819899974.0
2007-10-31 19:09:00,121.135,121.145,121.115,121.135,2083199929.0
2007-10-31 19:10:00,121.13,121.145,121.13,121.145,1003600000.0
2007-10-31 19:11:00,121.145,121.165,121.135,121.155,699799999.0
2007-10-31 19:12:00,121.14,121.16,121.12,121.15,1262299981.0
2007-10-31 19:13:00,121.14,121.17,121.13,121.16,1262299981.0
2007-10-31 19:14:00,121.105,121.115,121.085,121.115,1262299981.0
2007-10-31 19:15:00,121.115,121.165,121.105,121.145,1424599982.0
2007-10-31 19:16:00,120.87,121.04,120.84,120.87,325100000.0
2007-10-31 19:17:00,121.14,121.155,121.14,121.155,325100000.0
2007-10-31 19:18:00,121.155,121.205,121.155,121.205,2032000000.0
2007-10-31 19:19:00,121.205,121.205,121.175,121.185,2091399991.0
2007-10-31 19:20:00,121.185,121.185,121.155,121.17,1973600000.0
2007-10-31 19:21:00,121.17,121.19,121.16,121.17,1786800000.0
2007-10-31 19:22:00,121.17,121.19,121.115,121.115,1369400000.0
2007-10-31 19:23:00,121.115,121.205,121.115,121.185,1578300000.0
2007-10-31 19:24:00,120.93,120.94,120.76,120.76,1881999979.0
2007-10-31 19:25:00,121.205,121.205,121.165,121.175,1881999979.0
2007-10-31 19:26:00,121.175,121.175,121.145,121.155,1715899999.0
2007-10-31 19:27:00,120.88,120.97,120.85,120.97,1949100000.0
2007-10-31 19:28:00,121.15,121.15,121.105,121.125,1949100000.0
2007-10-31 19:29:00,121.125,121.145,121.125,121.14,1971900000.0
2007-10-31 19:30:00,121.14,121.14,121.105,121.115,1493399999.0
2007-10-31 19:31:00,121.115,121.135,121.095,121.115,1927299995.0
2007-10-31 19:32:00,121.115,121.115,121.105,121.11,2136099993.0
2007-10-31 19:33:00,121.105,121.12,121.105,121.115,1892699999.0
2007-10-31 19:34:00,121.115,121.115,121.095,121.095,1080000000.0
2007-10-31 19:35:00,121.095,121.135,121.085,121.135,1340899994.0
2007-10-31 19:36:00,121.38,121.39,121.35,121.36,2138299927.0
2007-10-31 19:37:00,121.37,121.43,121.36,121.39,2138299927.0
2007-10-31 19:38:00,121.4,121.48,121.39,121.42,2138299927.0
2007-10-31 19:39:00,121.41,121.45,121.39,121.4,2138299927.0
2007-10-31 19:40:00,121.45,121.5,121.41,121.48,2138299927.0
2007-10-31 19:41:00,121.49,121.51,121.42,121.42,2138299927.0
2007-10-31 19:42:00,121.145,121.15,121.135,121.135,2138299927.0
2007-10-31 19:43:00,121.135,121.175,121.125,121.175,1727499998.0
2007-10-31 19:44:00,121.175,121.175,121.14,121.145,1326199997.0
2007-10-31 19:45:00,121.155,121.155,121.13,121.13,780600000.0
2007-10-31 19:46:00,121.13,121.135,121.115,121.115,1832600000.0
2007-10-31 19:47:00,121.81,121.92,121.76,121.88,1577199993.0
2007-10-31 19:48:00,121.87,121.88,121.75,121.78,1577199993.0
2007-10-31 19:49:00,121.125,121.135,121.115,121.125,1577199993.0
2007-10-31 19:50:00,121.12,121.155,121.12,121.135,2130999985.0
2007-10-31 19:51:00,121.76,121.81,121.75,121.76,1975099984.0
2007-10-31 19:52:00,121.155,121.155,121.135,121.145,1975099984.0
2007-10-31 19:53:00,121.145,121.175,121.145,121.175,1144199998.0
2007-10-31 19:54:00,121.175,121.185,121.165,121.185,1485699996.0
2007-10-31 19:55:00,121.87,121.88,121.84,121.85,1070300000.0
2007-10-31 19:56:00,121.88,121.9,121.82,121.85,1070300000.0
2007-10-31 19:57:00,121.18,121.205,121.16,121.185,1070300000.0
2007-10-31 19:58:00,121.91,121.93,121.9,121.91,1304499992.0
2007-10-31 19:59:00,121.9,121.94,121.85,121.91,1304499992.0
2007-10-31 20:00:00,121.225,121.265,121.185,121.195,1304499992.0
2007-10-31 20:01:00,121.195,121.205,121.155,121.155,1332799982.0
2007-10-31 20:02:00,121.82,121.86,121.82,121.84,2061099999.0
2007-10-31 20:03:00,121.135,121.175,121.135,121.165,2061099999.0
2007-10-31 20:04:00,121.82,121.82,121.79,121.82,1340900000.0
2007-10-31 20:05:00,121.79,121.84,121.75,121.76,1340900000.0
2007-10-31 20:06:00,121.22,121.245,121.165,121.175,1340900000.0
2007-10-31 20:07:00,121.175,121.195,121.115,121.165,1392100000.0
2007-10-31 20:08:00,121.165,121.185,121.125,121.175,1679799969.0
2007-10-31 20:09:00,121.175,121.175,121.13,121.155,1504699970.0
2007-10-31 20:10:00,121.155,121.155,121.105,121.135,1522400000.0
2007-10-31 20:11:00,121.135,121.16,121.075,121.16,1693300011.0
2007-10-31 20:12:00,121.15,121.165,121.115,121.14,1724000026.0
2007-10-31 20:13:00,121.14,121.155,121.115,121.145,1578000000.0
2007-10-31 20:14:00,121.145,121.185,121.105,121.115,1270400000.0
2007-10-31 20:15:00,121.115,121.145,120.825,120.825,742400000.0
2007-10-31 20:16:00,120.825,120.915,120.805,120.835,835200000.0
2007-10-31 20:17:00,120.825,120.895,120.635,120.715,981599997.0
2007-10-31 20:18:00,120.735,120.895,120.715,120.835,747400001.0
2007-10-31 20:19:00,120.845,121.055,120.815,121.025,578800000.0
2007-10-31 20:20:00,121.025,121.095,120.975,120.995,650800000.0
2007-10-31 20:21:00,120.995,121.025,120.865,120.905,429600000.0
2007-10-31 20:22:00,120.905,121.035,120.905,120.925,463600000.0
2007-10-31 20:23:00,120.925,121.005,120.89,120.925,433400000.0
2007-10-31 20:24:00,120.925,120.935,120.755,120.755,570700000.0
2007-10-31 20:25:00,120.755,120.785,120.715,120.715,493600000.0
2007-10-31 20:26:00,120.715,120.915,120.705,120.885,677000000.0
2007-10-31 20:27:00,120.875,120.985,120.855,120.985,544600000.0
2007-10-31 20:28:00,120.985,121.015,120.935,120.985,689100000.0
2007-10-31 20:29:00,120.985,121.045,120.965,121.005,777600002.0
2007-10-31 20:30:00,121.005,121.155,120.995,121.145,497300000.0
2007-10-31 20:31:00,121.145,121.295,121.135,121.285,505600000.0
2007-10-31 20:32:00,121.285,121.375,121.245,121.345,493500000.0
2007-10-31 20:33:00,121.345,121.415,121.295,121.325,521400000.0
2007-10-31 20:34:00,121.325,121.445,121.295,121.445,389800000.0
2007-10-31 20:35:00,121.445,121.455,121.39,121.4,372800000.0
2007-10-31 20:36:00,121.4,121.405,121.365,121.375,569500000.0
2007-10-31 20:37:00,121.375,121.425,121.355,121.415,863099990.0
2007-10-31 20:38:00,121.415,121.485,121.405,121.445,707400000.0
2007-10-31 20:39:00,121.445,121.475,121.385,121.455,845400000.0
2007-10-31 20:40:00,121.455,121.505,121.41,121.505,728500000.0
2007-10-31 20:41:00,121.495,121.515,121.43,121.43,563800000.0
2007-10-31 20:42:00,121.435,121.485,121.415,121.465,725000000.0
2007-10-31 20:43:00,121.465,121.525,121.425,121.515,670599998.0
2007-10-31 20:44:00,121.525,121.625,121.515,121.615,580300001.0
2007-10-31 20:45:00,121.615,121.665,121.575,121.605,564400000.0
2007-10-31 20:46:00,121.605,121.825,121.595,121.795,793000000.0
2007-10-31 20:47:00,121.795,121.915,121.785,121.875,683200000.0
2007-10-31 20:48:00,121.875,121.875,121.745,121.775,602100000.0
2007-10-31 20:49:00,121.775,121.795,121.715,121.785,549900000.0
2007-10-31 20:50:00,121.785,121.795,121.735,121.785,591000000.0
2007-10-31 20:51:00,121.775,121.815,121.755,121.785,436100000.0
2007-10-31 20:52:00,121.785,121.855,121.745,121.825,729199999.0
2007-10-31 20:53:00,121.825,121.835,121.815,121.835,529000000.0
2007-10-31 20:54:00,121.835,121.875,121.835,121.845,961000002.0
2007-10-31 20:55:00,121.855,121.875,121.835,121.865,686899999.0
2007-10-31 20:56:00,121.865,121.895,121.845,121.885,520600000.0
2007-10-31 20:57:00,121.885,121.925,121.875,121.905,704400000.0
2007-10-31 20:58:00,121.915,121.945,121.905,121.925,480800000.0
2007-10-31 20:59:00,121.925,121.935,121.835,121.895,480900000.0
2007-10-31 21:00:00,121.905,121.915,121.76,121.825,680300000.0
2007-10-31 21:01:00,121.825,121.885,121.815,121.815,986599998.0
2007-10-31 21:02:00,121.815,121.845,121.805,121.835,444600000.0
2007-10-31 21:03:00,121.835,121.835,121.755,121.795,572800000.0
2007-10-31 21:04:00,121.795,121.805,121.775,121.795,629400000.0
2007-10-31 21:05:00,121.795,121.815,121.715,121.73,717800000.0
2007-10-31 21:06:00,121.725,121.755,121.69,121.705,1487199979.0
2007-10-31 21:07:00,121.705,121.705,121.625,121.625,681499999.0
2007-10-31 21:08:00,121.635,121.705,121.635,121.685,1215299994.0
2007-10-31 21:09:00,121.695,121.735,121.665,121.715,880299999.0
2007-10-31 21:10:00,121.695,121.745,121.675,121.735,900900000.0
2007-10-31 21:11:00,121.745,121.785,121.725,121.755,1210099976.0
2007-10-31 21:12:00,121.755,121.765,121.715,121.735,901300001.0
2007-10-31 21:13:00,121.725,121.775,121.685,121.745,1004599998.0
2007-10-31 21:14:00,121.745,121.795,121.735,121.755,594700000.0
2007-10-31 21:15:00,121.765,121.795,121.725,121.745,1154899998.0
2007-10-31 21:16:00,121.755,121.775,121.725,121.725,828000000.0
2007-10-31 21:17:00,121.725,121.755,121.695,121.755,541000000.0
2007-10-31 21:18:00,121.755,121.805,121.745,121.795,502400000.0
2007-10-31 21:19:00,121.795,121.805,121.755,121.775,558300000.0
2007-10-31 21:20:00,121.775,121.775,121.705,121.735,1018000002.0
2007-10-31 21:21:00,121.735,121.745,121.665,121.705,660100000.0
2007-10-31 21:22:00,121.715,121.815,121.665,121.745,639100000.0
2007-10-31 21:23:00,121.745,121.805,121.735,121.745,937600000.0
2007-10-31 21:24:00,121.745,121.785,121.715,121.785,565700000.0
2007-10-31 21:25:00,121.785,121.785,121.715,121.755,896000001.0
2007-10-31 21:26:00,121.755,121.905,121.755,121.865,744199997.0
2007-10-31 21:27:00,121.865,121.865,121.765,121.805,642700001.0
2007-10-31 21:28:00,121.805,121.875,121.805,121.845,835799999.0
2007-10-31 21:29:00,121.855,121.875,121.835,121.835,925900000.0
2007-10-31 21:30:00,121.835,121.855,121.755,121.77,1690399971.0
2007-10-31 21:31:00,121.77,121.78,121.755,121.775,1739899995.0
2007-10-31 21:32:00,121.78,121.805,121.765,121.785,1441400000.0
2007-10-31 21:33:00,121.78,121.815,121.78,121.805,787100000.0
2007-10-31 21:34:00,121.805,121.805,121.785,121.795,1393700000.0
2007-10-31 21:35:00,122.43,122.44,122.4,122.4,1958099922.0
2007-10-31 21:36:00,121.795,121.805,121.785,121.805,1958099922.0
2007-10-31 21:37:00,121.805,121.87,121.805,121.835,1920200008.0
2007-10-31 21:38:00,121.835,121.91,121.815,121.865,1702000003.0
2007-10-31 21:39:00,121.865,121.885,121.845,121.875,1785200000.0
2007-10-31 21:40:00,121.875,121.885,121.855,121.875,2012000000.0
2007-10-31 21:41:00,121.875,121.93,121.855,121.9,1721800000.0
2007-10-31 21:42:00,121.9,121.905,121.875,121.895,2078400000.0
2007-10-31 21:43:00,121.895,121.935,121.875,121.935,1927800000.0
2007-10-31 21:44:00,121.935,122.015,121.935,122.005,1990400000.0
2007-10-31 21:45:00,122.005,122.045,121.995,122.015,1955000000.0
2007-10-31 21:46:00,122.015,122.015,121.915,121.94,1720000000.0
2007-10-31 21:47:00,121.94,121.945,121.885,121.915,2011900000.0
2007-10-31 21:48:00,121.915,121.915,121.86,121.9,1937600000.0
2007-10-31 21:49:00,121.9,121.905,121.885,121.885,1710300000.0
2007-10-31 21:50:00,121.885,121.92,121.885,121.92,2116000000.0
2007-10-31 21:51:00,121.92,121.955,121.91,121.955,1692900000.0
2007-10-31 21:52:00,121.95,121.985,121.935,121.985,1012600000.0
2007-10-31 21:53:00,121.985,122.03,121.975,122.015,1800900000.0
2007-10-31 21:54:00,122.015,122.115,121.995,122.065,1766800000.0
2007-10-31 21:55:00,122.065,122.07,122.03,122.03,1255300000.0
2007-10-31 21:56:00,122.03,122.115,122.03,122.105,931200000.0
2007-10-31 21:57:00,122.105,122.13,122.075,122.13,1164100000.0
2007-10-31 21:58:00,122.13,122.165,122.105,122.14,1554400000.0
2007-10-31 21:59:00,122.145,122.155,122.065,122.1,1578199999.0
2007-10-31 22:00:00,122.1,122.12,122.055,122.11,1630100000.0
2007-10-31 22:01:00,122.11,122.195,122.105,122.16,1313900000.0
2007-10-31 22:02:00,122.16,122.215,122.135,122.2,1938100001.0
2007-10-31 22:03:00,122.195,122.215,122.13,122.175,1469600000.0
2007-10-31 22:04:00,122.175,122.205,122.175,122.19,1780000000.0
2007-10-31 22:05:00,122.19,122.19,122.115,122.13,1278500000.0
2007-10-31 22:06:00,122.13,122.175,122.115,122.155,976000000.0
2007-10-31 22:07:00,122.155,122.175,122.11,122.135,1520000000.0
2007-10-31 22:08:00,122.135,122.145,122.105,122.115,1814100000.0
2007-10-31 22:09:00,122.115,122.16,122.115,122.155,2041600000.0
2007-10-31 22:10:00,122.155,122.19,122.14,122.185,2076800000.0
2007-10-31 22:11:00,122.185,122.235,122.185,122.235,1664200000.0
2007-10-31 22:12:00,122.235,122.4,122.235,122.39,1869600000.0
2007-10-31 22:13:00,122.39,122.42,122.305,122.325,1272200000.0
2007-10-31 22:14:00,122.325,122.375,122.325,122.335,1908400000.0
2007-10-31 22:15:00,122.28,122.28,122.21,122.21,1976800000.0
2007-10-31 22:16:00,122.2,122.2,122.17,122.17,1976800000.0
2007-10-31 22:17:00,122.18,122.18,122.18,122.18,1976800000.0
2007-10-31 22:18:00,122.17,122.17,122.11,122.15,1976800000.0
2007-10-31 22:19:00,122.335,122.385,122.33,122.34,1976800000.0
2007-10-31 22:20:00,122.34,122.385,122.34,122.385,2077200000.0
2007-10-31 22:21:00,122.09,122.12,122.09,122.12,1991300000.0
2007-10-31 22:22:00,122.385,122.405,122.335,122.345,1991300000.0
2007-10-31 22:23:00,122.345,122.365,122.345,122.345,1324800000.0
2007-10-31 22:24:00,122.25,122.25,122.17,122.18,2094400000.0
2007-10-31 22:25:00,122.17,122.17,122.17,122.17,2094400000.0
2007-10-31 22:26:00,122.21,122.26,122.21,122.21,2094400000.0
2007-10-31 22:27:00,122.395,122.41,122.37,122.385,2094400000.0
2007-10-31 22:28:00,122.385,122.415,122.365,122.385,2034400000.0
2007-10-31 22:29:00,122.26,122.26,122.23,122.23,1743200000.0
2007-10-31 22:30:00,122.26,122.27,122.22,122.23,1743200000.0
2007-10-31 22:31:00,122.22,122.25,122.21,122.23,1743200000.0
2007-10-31 22:32:00,122.24,122.27,122.23,122.26,1743200000.0
2007-10-31 22:33:00,122.42,122.445,122.405,122.435,1743200000.0
2007-10-31 22:34:00,122.435,122.46,122.405,122.405,1610700000.0
2007-10-31 22:35:00,122.405,122.42,122.375,122.395,1786200000.0
2007-10-31 22:36:00,122.395,122.405,122.365,122.37,1314900000.0
2007-10-31 22:37:00,122.375,122.38,122.355,122.36,1980600000.0
2007-10-31 22:38:00,122.36,122.405,122.325,122.345,1875700000.0
2007-10-31 22:39:00,122.35,122.38,122.335,122.345,1595000000.0
2007-10-31 22:40:00,122.345,122.4,122.345,122.365,1468300000.0
2007-10-31 22:41:00,122.18,122.18,122.15,122.15,1378400000.0
2007-10-31 22:42:00,122.345,122.345,122.335,122.335,1378400000.0
2007-10-31 22:43:00,122.335,122.365,122.335,122.36,1675000000.0
2007-10-31 22:44:00,122.36,122.36,122.345,122.355,1754300000.0
2007-10-31 22:45:00,122.355,122.355,122.285,122.315,1744400002.0
2007-10-31 22:46:00,122.17,122.27,122.15,122.27,1618400000.0
2007-10-31 22:47:00,122.285,122.36,122.285,122.36,1618400000.0
2007-10-31 22:48:00,122.36,122.385,122.335,122.375,1681200000.0
2007-10-31 22:49:00,122.365,122.38,122.345,122.345,1587800000.0
2007-10-31 22:50:00,122.21,122.3,122.21,122.22,1724400000.0
2007-10-31 22:51:00,122.365,122.4,122.36,122.385,1724400000.0
2007-10-31 22:52:00,122.385,122.425,122.36,122.36,1596200000.0
2007-10-31 22:53:00,122.36,122.405,122.345,122.365,1782100000.0
2007-10-31 22:54:00,122.37,122.385,122.365,122.38,1746500000.0
2007-10-31 22:55:00,122.38,122.395,122.375,122.39,1754600000.0
2007-10-31 22:56:00,122.39,122.415,122.385,122.4,1795400000.0
2007-10-31 22:57:00,122.4,122.425,122.375,122.425,1594900000.0
2007-10-31 22:58:00,122.41,122.425,122.385,122.385,1649600000.0
2007-10-31 22:59:00,122.385,122.415,122.315,122.325,791100000.0
2007-10-31 23:00:00,122.325,122.325,122.255,122.295,1610900000.0
2007-10-31 23:01:00,122.275,122.305,122.235,122.255,1299000000.0
2007-10-31 23:02:00,122.255,122.255,122.215,122.235,1894400000.0
2007-10-31 23:03:00,122.235,122.245,122.225,122.235,1875600000.0
2007-10-31 23:04:00,122.235,122.255,122.225,122.245,1879600000.0
2007-10-31 23:05:00,122.265,122.345,122.265,122.335,1494800000.0
2007-10-31 23:06:00,122.325,122.335,122.265,122.295,452500000.0
2007-10-31 23:07:00,122.295,122.295,122.295,122.295,187200000.0
2007-10-31 23:08:00,122.285,122.285,122.285,122.285,51200000.0
2007-10-31 23:09:00,122.285,122.285,122.235,122.245,422400000.0
2007-10-31 23:10:00,122.245,122.255,122.235,122.255,384500000.0
2007-10-31 23:11:00,122.265,122.275,122.255,122.265,412600000.0
2007-10-31 23:12:00,122.265,122.275,122.205,122.255,544400000.0
2007-10-31 23:13:00,122.215,122.28,122.215,122.25,1552500000.0
2007-10-31 23:14:00,122.265,122.265,122.225,122.25,1757700000.0
2007-10-31 23:15:00,122.225,122.26,122.19,122.19,2095599961.0
2007-10-31 23:16:00,122.19,122.19,122.165,122.165,1779200000.0
2007-10-31 23:17:00,122.165,122.17,122.16,122.17,1824000000.0
2007-10-31 23:18:00,122.17,122.17,122.115,122.145,1251600000.0
2007-10-31 23:19:00,122.145,122.145,122.105,122.125,888300000.0
2007-10-31 23:20:00,122.13,122.13,122.065,122.075,1749500000.0
2007-10-31 23:21:00,122.075,122.115,122.065,122.115,1963400000.0
2007-10-31 23:22:00,122.095,122.13,122.085,122.13,1460800000.0
2007-10-31 23:23:00,122.13,122.29,122.13,122.29,1851200000.0
2007-10-31 23:24:00,122.29,122.29,122.145,122.16,1801400000.0
2007-10-31 23:25:00,122.145,122.16,122.145,122.16,1542800000.0
2007-10-31 23:26:00,122.145,122.255,122.145,122.21,1563200000.0
2007-10-31 23:27:00,122.21,122.275,122.21,122.245,928000000.0
2007-10-31 23:28:00,122.265,122.27,122.235,122.26,1520300000.0
2007-10-31 23:29:00,122.26,122.27,122.215,122.24,1716100000.0
2007-10-31 23:30:00,122.225,122.28,122.22,122.24,1675600000.0
2007-10-31 23:31:00,122.24,122.26,122.2,122.215,1717100000.0
2007-10-31 23:32:00,122.215,122.275,122.195,122.255,1750900000.0
2007-10-31 23:33:00,122.255,122.26,122.225,122.26,1342400000.0
2007-10-31 23:34:00,122.26,122.26,122.2,122.205,1768000000.0
2007-10-31 23:35:00,122.205,122.245,122.125,122.215,1768000000.0
2007-10-31 23:36:00,122.195,122.22,122.185,122.22,1741100000.0
2007-10-31 23:37:00,122.22,122.305,122.165,122.305,1643500000.0
2007-10-31 23:38:00,122.305,122.305,122.215,122.24,1581800000.0
2007-10-31 23:39:00,122.24,122.24,122.165,122.205,1596900000.0
2007-10-31 23:40:00,122.205,122.21,122.155,122.155,1717000000.0
2007-10-31 23:41:00,122.185,122.185,122.155,122.165,1604400000.0
2007-10-31 23:42:00,122.165,122.175,122.07,122.15,1692800000.0
2007-10-31 23:43:00,122.15,122.18,122.145,122.165,1672500000.0
2007-10-31 23:44:00,122.155,122.175,122.135,122.135,1675100000.0
2007-10-31 23:45:00,122.135,122.165,122.12,122.135,1513600000.0
2007-10-31 23:46:00,122.16,122.235,122.135,122.235,1637000000.0
2007-10-31 23:47:00,122.235,122.235,122.145,122.19,1688100000.0
2007-10-31 23:48:00,122.19,122.19,122.145,122.19,771600000.0
2007-10-31 23:49:00,122.19,122.205,122.135,122.205,1247700000.0
2007-10-31 23:50:00,122.2,122.305,122.2,122.215,1292800000.0
2007-10-31 23:51:00,122.215,122.29,122.195,122.255,1768000000.0
2007-10-31 23:52:00,122.255,122.27,122.215,122.255,1784500000.0
2007-10-31 23:53:00,122.255,122.29,122.255,122.265,1766400000.0
2007-10-31 23:54:00,122.265,122.265,122.215,122.22,1491200000.0
2007-10-31 23:55:00,122.22,122.235,122.195,122.22,1742300000.0
2007-10-31 23:56:00,122.22,122.23,122.15,122.18,1484500000.0
2007-10-31 23:57:00,122.14,122.195,122.125,122.17,1628700000.0
2007-10-31 23:58:00,122.17,122.175,122.115,122.17,1720200000.0
2007-10-31 23:59:00,122.17,122.18,122.105,122.15,1845699975.0
2007-11-01 00:00:00,122.145,122.16,122.12,122.145,1498200000.0
2007-11-01 00:01:00,122.145,122.165,122.14,122.155,1747200000.0
2007-11-01 00:02:00,122.15,122.155,122.12,122.15,1739200000.0
2007-11-01 00:03:00,122.15,122.15,122.11,122.14,1672200000.0
2007-11-01 00:04:00,122.115,122.165,122.115,122.155,1733500000.0
2007-11-01 00:05:00,122.155,122.185,122.15,122.15,1676800000.0
2007-11-01 00:06:00,122.15,122.17,122.15,122.165,1689600000.0
2007-11-01 00:07:00,122.165,122.175,122.125,122.175,1191800000.0
2007-11-01 00:08:00,122.175,122.2,122.165,122.165,1682400000.0
2007-11-01 00:09:00,122.165,122.165,122.135,122.165,1368800000.0
2007-11-01 00:10:00,122.165,122.17,122.145,122.165,1846000000.0
2007-11-01 00:11:00,122.165,122.17,122.125,122.135,1542200000.0
2007-11-01 00:12:00,122.145,122.165,122.125,122.155,1527000000.0
2007-11-01 00:13:00,122.155,122.155,122.105,122.125,1627900000.0
2007-11-01 00:14:00,122.125,122.13,122.095,122.12,1609700000.0
2007-11-01 00:15:00,122.12,122.12,122.095,122.095,1754400000.0
2007-11-01 00:16:00,122.095,122.1,122.075,122.085,1977300000.0
2007-11-01 00:17:00,122.1,122.1,122.055,122.065,1968700000.0
2007-11-01 00:18:00,122.065,122.105,122.065,122.075,1704000000.0
2007-11-01 00:19:00,122.075,122.095,122.065,122.095,1681800000.0
2007-11-01 00:20:00,122.095,122.1,122.085,122.095,1683200000.0
2007-11-01 00:21:00,122.105,122.105,122.055,122.055,1670400000.0
2007-11-01 00:22:00,122.055,122.085,122.055,122.085,1685600000.0
2007-11-01 00:23:00,122.085,122.105,122.065,122.09,1770400000.0
2007-11-01 00:24:00,121.93,121.96,121.9,121.93,1713800000.0
2007-11-01 00:25:00,122.075,122.075,122.0,122.005,1713800000.0
2007-11-01 00:26:00,122.005,122.025,121.985,122.025,1782700000.0
2007-11-01 00:27:00,122.025,122.03,121.985,121.995,2146600000.0
2007-11-01 00:28:00,122.02,122.02,121.985,121.995,2070300000.0
2007-11-01 00:29:00,121.995,122.015,121.975,121.985,2010000000.0
2007-11-01 00:30:00,121.985,121.995,121.975,121.985,1487800000.0
2007-11-01 00:31:00,121.985,121.995,121.985,121.995,341800000.0
2007-11-01 00:32:00,121.995,122.005,121.985,121.985,1989600000.0
2007-11-01 00:33:00,121.985,122.005,121.955,121.975,1945600000.0
2007-11-01 00:34:00,121.9,121.9,121.86,121.88,1988900000.0
2007-11-01 00:35:00,121.965,122.005,121.965,122.005,1988900000.0
2007-11-01 00:36:00,121.985,122.03,121.975,122.005,1884200000.0
2007-11-01 00:37:00,121.88,121.92,121.88,121.91,1793900000.0
2007-11-01 00:38:00,122.015,122.07,122.015,122.065,1793900000.0
2007-11-01 00:39:00,122.065,122.065,122.025,122.055,1695200000.0
2007-11-01 00:40:00,122.055,122.065,122.025,122.065,1725000000.0
2007-11-01 00:41:00,122.065,122.085,122.045,122.085,1769600000.0
2007-11-01 00:42:00,122.065,122.09,122.065,122.065,1520800000.0
2007-11-01 00:43:00,122.065,122.09,122.055,122.07,1670400000.0
2007-11-01 00:44:00,121.82,121.83,121.82,121.83,1969299999.0
2007-11-01 00:45:00,122.04,122.08,122.04,122.065,1969299999.0
2007-11-01 00:46:00,122.08,122.095,122.065,122.075,1742600000.0
2007-11-01 00:47:00,122.075,122.09,122.055,122.06,1792900000.0
2007-11-01 00:48:00,122.06,122.1,122.045,122.085,1689300000.0
2007-11-01 00:49:00,122.085,122.09,122.055,122.075,1721800000.0
2007-11-01 00:50:00,122.075,122.08,122.05,122.05,1704000000.0
2007-11-01 00:51:00,121.84,121.85,121.82,121.82,1960000000.0
2007-11-01 00:52:00,121.84,121.84,121.82,121.84,1960000000.0
2007-11-01 00:53:00,121.82,121.85,121.82,121.82,1960000000.0
2007-11-01 00:54:00,122.045,122.055,122.045,122.045,1960000000.0
2007-11-01 00:55:00,121.87,121.87,121.85,121.86,2012800000.0
2007-11-01 00:56:00,121.85,121.86,121.82,121.86,2012800000.0
2007-11-01 00:57:00,122.075,122.11,122.075,122.075,2012800000.0
2007-11-01 00:58:00,122.075,122.075,122.055,122.065,1989400000.0
2007-11-01 00:59:00,121.83,121.86,121.83,121.85,2121999999.0
2007-11-01 01:00:00,122.095,122.12,122.075,122.1,2121999999.0
2007-11-01 01:01:00,122.1,122.1,122.055,122.065,1695800000.0
2007-11-01 01:02:00,122.065,122.085,122.015,122.055,2138600000.0
2007-11-01 01:03:00,122.055,122.055,121.995,122.005,1707100000.0
2007-11-01 01:04:00,121.995,122.015,121.945,122.01,2050000000.0
2007-11-01 01:05:00,122.01,122.03,121.99,122.01,1824800000.0
2007-11-01 01:06:00,121.995,122.07,121.995,122.045,1922800000.0
2007-11-01 01:07:00,122.045,122.06,122.015,122.015,1781600000.0
2007-11-01 01:08:00,122.015,122.045,122.01,122.04,1752400000.0
2007-11-01 01:09:00,122.04,122.07,122.025,122.05,1527800000.0
2007-11-01 01:10:00,122.05,122.095,122.05,122.07,1645900000.0
2007-11-01 01:11:00,122.05,122.075,122.05,122.065,1611700000.0
2007-11-01 01:12:00,122.065,122.07,122.045,122.07,1727300000.0
2007-11-01 01:13:00,122.07,122.075,122.05,122.07,1555100000.0
2007-11-01 01:14:00,121.85,121.91,121.85,121.91,1668900000.0
2007-11-01 01:15:00,122.04,122.05,121.98,122.005,1668900000.0
2007-11-01 01:16:00,122.005,122.065,121.995,122.05,1721600000.0
2007-11-01 01:17:00,122.05,122.065,122.05,122.065,172800000.0
2007-11-01 01:18:00,122.065,122.065,122.01,122.02,1454300000.0
2007-11-01 01:19:00,122.02,122.025,121.985,122.01,2027600011.0
2007-11-01 01:20:00,122.01,122.045,121.935,121.935,1741200000.0
2007-11-01 01:21:00,121.935,121.975,121.925,121.975,1739900000.0
2007-11-01 01:22:00,121.965,122.01,121.955,121.97,1689300000.0
2007-11-01 01:23:00,121.97,121.985,121.885,121.95,1662800000.0
2007-11-01 01:24:00,121.95,121.965,121.895,121.925,1745500000.0
2007-11-01 01:25:00,121.925,121.94,121.905,121.91,1885800000.0
2007-11-01 01:26:00,121.91,121.915,121.895,121.905,1685000000.0
2007-11-01 01:27:00,121.905,121.905,121.845,121.865,1629900007.0
2007-11-01 01:28:00,121.865,121.875,121.855,121.86,1740800000.0
2007-11-01 01:29:00,121.86,121.87,121.845,121.87,1721600000.0
2007-11-01 01:30:00,121.87,121.88,121.86,121.88,1720900000.0
2007-11-01 01:31:00,121.88,121.89,121.88,121.885,1682800000.0
2007-11-01 01:32:00,121.89,121.905,121.88,121.895,1604300000.0
2007-11-01 01:33:00,121.895,121.895,121.87,121.885,1771100000.0
2007-11-01 01:34:00,121.875,121.885,121.85,121.875,1782200000.0
2007-11-01 01:35:00,121.875,121.88,121.845,121.87,1579000000.0
2007-11-01 01:36:00,121.87,121.88,121.86,121.88,1582900000.0
2007-11-01 01:37:00,121.88,121.91,121.87,121.91,1726400000.0
2007-11-01 01:38:00,121.91,121.915,121.895,121.915,1829100000.0
2007-11-01 01:39:00,121.91,121.92,121.895,121.91,2129000001.0
2007-11-01 01:40:00,121.97,121.99,121.97,121.99,1725800000.0
2007-11-01 01:41:00,121.97,121.99,121.97,121.99,1725800000.0
2007-11-01 01:42:00,121.98,122.0,121.97,121.99,1725800000.0
2007-11-01 01:43:00,121.795,121.815,121.785,121.815,1725800000.0
2007-11-01 01:44:00,121.99,122.0,121.98,121.99,1790600000.0
2007-11-01 01:45:00,121.83,121.855,121.815,121.855,1790600000.0
2007-11-01 01:46:00,121.98,121.99,121.98,121.99,1632000000.0
2007-11-01 01:47:00,121.845,121.845,121.82,121.82,1632000000.0
2007-11-01 01:48:00,121.82,121.83,121.81,121.815,1696000000.0
2007-11-01 01:49:00,121.815,121.825,121.8,121.8,1740800000.0
2007-11-01 01:50:00,121.8,121.825,121.79,121.825,1790400000.0
2007-11-01 01:51:00,121.825,121.845,121.825,121.83,1713200000.0
2007-11-01 01:52:00,122.03,122.06,122.02,122.03,1801600000.0
2007-11-01 01:53:00,121.84,121.845,121.815,121.83,1801600000.0
2007-11-01 01:54:00,121.83,121.86,121.815,121.86,1856100000.0
2007-11-01 01:55:00,121.86,121.87,121.84,121.85,1682900000.0
2007-11-01 01:56:00,121.845,121.86,121.82,121.855,1709600000.0
2007-11-01 01:57:00,122.07,122.11,122.06,122.11,1703200000.0
2007-11-01 01:58:00,121.85,121.875,121.82,121.825,1703200000.0
2007-11-01 01:59:00,121.825,121.85,121.82,121.84,1724800000.0
2007-11-01 02:00:00,121.84,121.865,121.84,121.86,1779200000.0
2007-11-01 02:01:00,121.86,121.885,121.86,121.885,1924800000.0
2007-11-01 02:02:00,121.885,121.895,121.87,121.885,1734400000.0
2007-11-01 02:03:00,121.885,121.89,121.865,121.885,1713500000.0
2007-11-01 02:04:00,121.89,121.89,121.855,121.885,1688000000.0
2007-11-01 02:05:00,121.885,121.91,121.88,121.91,469600000.0
2007-11-01 02:06:00,121.91,121.91,121.86,121.865,324000000.0
2007-11-01 02:07:00,121.86,121.875,121.86,121.865,1668400000.0
2007-11-01 02:08:00,121.865,121.875,121.855,121.86,1452900000.0
2007-11-01 02:09:00,121.86,121.87,121.85,121.855,1695500000.0
2007-11-01 02:10:00,121.855,121.865,121.83,121.835,1692000000.0
2007-11-01 02:11:00,121.83,121.83,121.81,121.825,1497900000.0
2007-11-01 02:12:00,121.815,121.84,121.795,121.84,1768500000.0
2007-11-01 02:13:00,121.84,121.845,121.835,121.84,1735200000.0
2007-11-01 02:14:00,121.84,121.9,121.835,121.9,2046200000.0
2007-11-01 02:15:00,121.9,121.945,121.89,121.94,1644000000.0
2007-11-01 02:16:00,121.94,121.945,121.92,121.935,1625600000.0
2007-11-01 02:17:00,121.935,121.95,121.885,121.895,1421600000.0
2007-11-01 02:18:00,121.895,121.91,121.885,121.91,1435200000.0
2007-11-01 02:19:00,121.91,121.93,121.895,121.91,1452800000.0
2007-11-01 02:20:00,121.91,121.91,121.865,121.87,1494000000.0
2007-11-01 02:21:00,121.87,121.89,121.855,121.885,1977199994.0
2007-11-01 02:22:00,121.89,121.91,121.875,121.875,1496000000.0
2007-11-01 02:23:00,121.875,121.9,121.865,121.9,1553600000.0
2007-11-01 02:24:00,121.9,121.97,121.9,121.955,1457300000.0
2007-11-01 02:25:00,121.955,121.955,121.925,121.93,1501800000.0
2007-11-01 02:26:00,121.93,121.955,121.93,121.955,1500800000.0
2007-11-01 02:27:00,121.955,121.97,121.95,121.97,1484000000.0
2007-11-01 02:28:00,121.97,121.995,121.955,121.975,1551100000.0
2007-11-01 02:29:00,121.975,121.975,121.885,121.965,1523099996.0
2007-11-01 02:30:00,121.965,121.965,121.895,121.945,1869499976.0
2007-11-01 02:31:00,121.945,121.975,121.935,121.975,1504600000.0
2007-11-01 02:32:00,121.975,121.995,121.965,121.965,1593399998.0
2007-11-01 02:33:00,121.965,121.99,121.965,121.98,1638799992.0
2007-11-01 02:34:00,121.98,121.985,121.955,121.97,1492800000.0
2007-11-01 02:35:00,121.97,122.015,121.97,121.985,1453100000.0
2007-11-01 02:36:00,121.98,122.0,121.95,121.965,1436000000.0
2007-11-01 02:37:00,121.965,122.01,121.965,122.0,1456000000.0
2007-11-01 02:38:00,122.0,122.01,121.98,121.98,1512800000.0
2007-11-01 02:39:00,121.98,121.99,121.945,121.96,1457800000.0
2007-11-01 02:40:00,121.96,121.985,121.945,121.985,1534000000.0
2007-11-01 02:41:00,121.985,121.985,121.955,121.985,2022200065.0
2007-11-01 02:42:00,121.985,121.995,121.95,121.975,1537900000.0
2007-11-01 02:43:00,121.975,121.985,121.955,121.985,1718700015.0
2007-11-01 02:44:00,121.985,121.985,121.97,121.98,1506400000.0
2007-11-01 02:45:00,121.98,121.98,121.965,121.97,1489600000.0
2007-11-01 02:46:00,121.97,121.98,121.97,121.975,1512000000.0
2007-11-01 02:47:00,121.92,121.94,121.92,121.92,1830599973.0
2007-11-01 02:48:00,121.965,122.01,121.965,121.99,1830599973.0
2007-11-01 02:49:00,121.99,121.99,121.965,121.98,1474400000.0
2007-11-01 02:50:00,121.98,122.005,121.98,122.0,1506100000.0
2007-11-01 02:51:00,122.0,122.03,121.99,122.02,1342300000.0
2007-11-01 02:52:00,122.02,122.035,122.01,122.025,1468800000.0
2007-11-01 02:53:00,122.035,122.035,121.99,122.0,1467200000.0
2007-11-01 02:54:00,122.0,122.015,121.945,121.98,1368400000.0
2007-11-01 02:55:00,121.98,122.035,121.97,122.035,1396800000.0
2007-11-01 02:56:00,122.035,122.06,122.015,122.035,1611800001.0
2007-11-01 02:57:00,122.055,122.11,122.035,122.11,1492100000.0
2007-11-01 02:58:00,122.11,122.15,122.085,122.125,1461600000.0
2007-11-01 02:59:00,122.125,122.125,122.075,122.095,1475200000.0
2007-11-01 03:00:00,122.095,122.1,122.055,122.085,1777500000.0
2007-11-01 03:01:00,122.065,122.105,122.065,122.09,1532400000.0
2007-11-01 03:02:00,122.085,122.095,122.08,122.08,1517600000.0
2007-11-01 03:03:00,122.08,122.085,122.08,122.085,1495200000.0
2007-11-01 03:04:00,122.085,122.095,122.055,122.085,1561200000.0
2007-11-01 03:05:00,122.085,122.105,122.055,122.09,1447200000.0
2007-11-01 03:06:00,122.09,122.09,122.025,122.055,1758500000.0
2007-11-01 03:07:00,122.07,122.09,122.055,122.09,1815100000.0
2007-11-01 03:08:00,122.09,122.09,122.07,122.07,1426200000.0
2007-11-01 03:09:00,122.07,122.075,122.055,122.075,1586400000.0
2007-11-01 03:10:00,122.07,122.085,122.065,122.075,1481500000.0
2007-11-01 03:11:00,122.075,122.09,122.055,122.06,1476800000.0
2007-11-01 03:12:00,122.06,122.065,122.045,122.055,1517600000.0
2007-11-01 03:13:00,122.05,122.05,122.025,122.04,1487000000.0
2007-11-01 03:14:00,122.04,122.045,122.025,122.045,1538400000.0
2007-11-01 03:15:00,122.025,122.06,122.01,122.03,1713600000.0
2007-11-01 03:16:00,122.03,122.035,122.005,122.015,1461200000.0
2007-11-01 03:17:00,122.015,122.03,122.005,122.005,1707800000.0
2007-11-01 03:18:00,122.005,122.02,121.985,122.01,1691400000.0
2007-11-01 03:19:00,122.01,122.01,121.985,122.0,1448300000.0
2007-11-01 03:20:00,122.0,122.0,121.945,121.96,1780800000.0
2007-11-01 03:21:00,121.96,121.995,121.96,121.99,1467200000.0
2007-11-01 03:22:00,121.99,121.99,121.955,121.965,1512500000.0
2007-11-01 03:23:00,121.975,121.99,121.955,121.975,1618900000.0
2007-11-01 03:24:00,121.975,121.975,121.955,121.96,1504800000.0
2007-11-01 03:25:00,121.96,121.96,121.905,121.92,1651100000.0
2007-11-01 03:26:00,121.93,121.945,121.93,121.945,1484000000.0
2007-11-01 03:27:00,121.94,121.955,121.915,121.935,1468700000.0
2007-11-01 03:28:00,121.935,121.955,121.915,121.95,1438400000.0
2007-11-01 03:29:00,121.95,121.95,121.895,121.895,1474400000.0
2007-11-01 03:30:00,121.895,121.895,121.865,121.87,1478400000.0
2007-11-01 03:31:00,121.87,121.87,121.84,121.84,1484000000.0
2007-11-01 03:32:00,121.84,121.87,121.84,121.86,1478400000.0
2007-11-01 03:33:00,121.86,121.865,121.835,121.835,1694000000.0
2007-11-01 03:34:00,121.85,121.865,121.835,121.85,1742100000.0
2007-11-01 03:35:00,121.85,121.855,121.825,121.855,1836000002.0
2007-11-01 03:36:00,121.855,121.865,121.835,121.855,1905000055.0
2007-11-01 03:37:00,121.855,121.875,121.845,121.865,1481600000.0
2007-11-01 03:38:00,121.865,121.875,121.865,121.875,1534400000.0
2007-11-01 03:39:00,121.875,121.895,121.87,121.895,1659600000.0
2007-11-01 03:40:00,121.885,121.905,121.86,121.865,1611800000.0
2007-11-01 03:41:00,121.865,121.88,121.835,121.865,1622500000.0
2007-11-01 03:42:00,121.865,121.885,121.865,121.865,1543400000.0
2007-11-01 03:43:00,121.865,121.895,121.845,121.845,1509100000.0
2007-11-01 03:44:00,121.845,121.865,121.845,121.865,1439800000.0
2007-11-01 03:45:00,121.865,121.91,121.865,121.9,1545800001.0
2007-11-01 03:46:00,121.9,121.915,121.895,121.915,1484000000.0
2007-11-01 03:47:00,121.915,121.945,121.915,121.93,1646899986.0
2007-11-01 03:48:00,121.915,121.93,121.875,121.895,1801200000.0
2007-11-01 03:49:00,121.91,121.945,121.895,121.94,1564199992.0
2007-11-01 03:50:00,121.94,121.95,121.93,121.935,1369300000.0
2007-11-01 03:51:00,121.935,121.945,121.905,121.945,1793000000.0
2007-11-01 03:52:00,121.945,121.945,121.915,121.915,1106400000.0
2007-11-01 03:53:00,121.915,121.97,121.905,121.965,1498600000.0
2007-11-01 03:54:00,121.965,121.965,121.935,121.96,1518400000.0
2007-11-01 03:55:00,121.955,121.955,121.935,121.94,1278400000.0
2007-11-01 03:56:00,121.94,121.955,121.925,121.925,1730900000.0
2007-11-01 03:57:00,121.925,121.955,121.925,121.935,1786700000.0
2007-11-01 03:58:00,121.955,121.965,121.925,121.965,1641900000.0
2007-11-01 03:59:00,121.965,121.965,121.945,121.965,1302600000.0
2007-11-01 04:00:00,121.955,121.965,121.945,121.955,1159600000.0
2007-11-01 04:01:00,121.955,121.955,121.935,121.955,1358000000.0
2007-11-01 04:02:00,121.955,121.96,121.945,121.945,1644000000.0
2007-11-01 04:03:00,121.945,121.955,121.935,121.945,1012300000.0
2007-11-01 04:04:00,121.945,121.955,121.925,121.95,1236800000.0
2007-11-01 04:05:00,121.95,121.955,121.94,121.945,1078900000.0
2007-11-01 04:06:00,121.94,121.955,121.935,121.955,1046100000.0
2007-11-01 04:07:00,121.955,121.955,121.935,121.945,485400000.0
2007-11-01 04:08:00,121.955,121.965,121.935,121.935,1289100000.0
2007-11-01 04:09:00,121.935,121.96,121.935,121.955,1700800000.0
2007-11-01 04:10:00,121.955,121.955,121.935,121.945,1374800000.0
2007-11-01 04:11:00,121.945,121.975,121.935,121.965,1108000000.0
2007-11-01 04:12:00,121.965,121.965,121.96,121.965,1023200000.0
2007-11-01 04:13:00,121.965,121.965,121.955,121.965,1108800000.0
2007-11-01 04:14:00,121.965,121.965,121.955,121.96,1748000000.0
2007-11-01 04:15:00,121.96,121.965,121.945,121.965,1625500000.0
2007-11-01 04:16:00,121.965,121.965,121.965,121.965,980800000.0
2007-11-01 04:17:00,121.965,121.965,121.96,121.965,870400000.0
2007-11-01 04:18:00,121.965,121.975,121.955,121.97,1524000000.0
2007-11-01 04:19:00,121.97,121.975,121.965,121.975,1312000000.0
2007-11-01 04:20:00,121.975,121.975,121.965,121.975,883200000.0
2007-11-01 04:21:00,121.975,121.975,121.965,121.965,1606400000.0
2007-11-01 04:22:00,121.965,122.005,121.965,122.005,809000000.0
2007-11-01 04:23:00,122.005,122.005,121.975,121.975,703000000.0
2007-11-01 04:24:00,121.975,122.01,121.975,122.005,1194600000.0
2007-11-01 04:25:00,122.005,122.005,121.975,121.995,1320300000.0
2007-11-01 04:26:00,121.995,122.005,121.975,121.985,1342300000.0
2007-11-01 04:27:00,121.985,122.01,121.985,122.005,1369600000.0
2007-11-01 04:28:00,122.01,122.02,122.005,122.02,1523200000.0
2007-11-01 04:29:00,122.02,122.045,121.995,122.035,1494600000.0
2007-11-01 04:30:00,122.035,122.075,122.035,122.075,1004000000.0
2007-11-01 04:31:00,122.075,122.085,122.065,122.075,1484000000.0
2007-11-01 04:32:00,122.08,122.1,122.07,122.09,1292800000.0
2007-11-01 04:33:00,122.09,122.095,122.065,122.065,1513100000.0
2007-11-01 04:34:00,122.065,122.11,122.065,122.09,1555700000.0
2007-11-01 04:35:00,122.09,122.09,122.055,122.08,1774999980.0
2007-11-01 04:36:00,122.08,122.085,122.07,122.085,1479900000.0
2007-11-01 04:37:00,122.075,122.095,122.065,122.065,1058200000.0
2007-11-01 04:38:00,122.065,122.075,121.985,121.985,675200000.0
2007-11-01 04:39:00,121.985,122.005,121.98,122.005,1535200000.0
2007-11-01 04:40:00,122.005,122.035,121.975,122.03,1582400000.0
2007-11-01 04:41:00,122.03,122.03,122.005,122.005,1510400000.0
2007-11-01 04:42:00,122.005,122.035,122.005,122.03,1440000000.0
2007-11-01 04:43:00,122.03,122.03,122.03,122.03,1546300000.0
2007-11-01 04:44:00,122.03,122.03,122.005,122.03,1820900000.0
2007-11-01 04:45:00,122.03,122.03,121.995,121.995,1963400000.0
2007-11-01 04:46:00,121.97,121.97,121.95,121.96,2081400000.0
2007-11-01 04:47:00,121.995,122.02,121.995,122.015,2081400000.0
2007-11-01 04:48:00,121.92,121.92,121.89,121.9,1132900012.0
2007-11-01 04:49:00,121.91,121.91,121.91,121.91,1132900012.0
2007-11-01 04:50:00,121.99,122.005,121.955,121.985,1132900012.0
2007-11-01 04:51:00,121.985,121.99,121.98,121.99,1493600000.0
2007-11-01 04:52:00,121.99,121.995,121.965,121.985,1603699999.0
2007-11-01 04:53:00,121.985,121.985,121.975,121.985,1450400000.0
2007-11-01 04:54:00,121.985,122.02,121.975,122.02,1540800000.0
2007-11-01 04:55:00,122.015,122.03,121.995,122.02,1416000000.0
2007-11-01 04:56:00,122.02,122.055,122.02,122.045,480000000.0
2007-11-01 04:57:00,122.045,122.045,122.035,122.045,766400000.0
2007-11-01 04:58:00,122.045,122.055,122.035,122.055,904000000.0
2007-11-01 04:59:00,122.04,122.055,122.035,122.045,880900000.0
2007-11-01 05:00:00,122.045,122.045,122.025,122.045,668800000.0
2007-11-01 05:01:00,122.045,122.045,122.025,122.045,645600000.0
2007-11-01 05:02:00,122.045,122.045,122.035,122.045,252000000.0
2007-11-01 05:03:00,122.045,122.055,122.025,122.045,709500000.0
2007-11-01 05:04:00,122.045,122.055,122.04,122.05,806400000.0
2007-11-01 05:05:00,122.055,122.055,122.035,122.045,1413700000.0
2007-11-01 05:06:00,122.045,122.045,122.035,122.045,728800000.0
2007-11-01 05:07:00,122.045,122.045,122.045,122.045,220800000.0
2007-11-01 05:08:00,122.045,122.05,122.035,122.05,1422500000.0
2007-11-01 05:09:00,122.055,122.055,122.025,122.025,478900000.0
2007-11-01 05:10:00,122.025,122.035,122.025,122.035,633600000.0
2007-11-01 05:11:00,122.035,122.035,122.03,122.035,592000000.0
2007-11-01 05:12:00,122.035,122.035,122.02,122.025,688000000.0
2007-11-01 05:13:00,122.025,122.025,122.015,122.02,688800000.0
2007-11-01 05:14:00,122.02,122.025,122.015,122.025,673300000.0
2007-11-01 05:15:00,122.015,122.04,122.015,122.035,902300000.0
2007-11-01 05:16:00,122.03,122.035,122.025,122.025,473600000.0
2007-11-01 05:17:00,122.025,122.025,122.015,122.015,500000000.0
2007-11-01 05:18:00,122.015,122.025,122.01,122.015,836800000.0
2007-11-01 05:19:00,122.015,122.015,121.99,121.995,1142400000.0
2007-11-01 05:20:00,121.995,122.0,121.99,121.995,986400000.0
2007-11-01 05:21:00,121.995,122.0,121.99,121.995,1031200000.0
2007-11-01 05:22:00,121.995,121.995,121.985,121.995,1384400000.0
2007-11-01 05:23:00,121.995,121.995,121.985,121.985,1258300000.0
2007-11-01 05:24:00,121.985,121.99,121.98,121.985,1519500000.0
2007-11-01 05:25:00,121.985,121.995,121.985,121.985,1630400000.0
2007-11-01 05:26:00,121.985,121.995,121.975,121.975,1520800000.0
2007-11-01 05:27:00,121.975,121.975,121.935,121.945,612800000.0
2007-11-01 05:28:00,121.945,121.955,121.935,121.935,807100000.0
2007-11-01 05:29:00,121.935,121.935,121.935,121.935,218400000.0
2007-11-01 05:30:00,121.935,121.945,121.925,121.945,1197000000.0
2007-11-01 05:31:00,121.945,121.965,121.925,121.955,1625000000.0
2007-11-01 05:32:00,121.965,121.965,121.945,121.965,1305100000.0
2007-11-01 05:33:00,121.965,121.97,121.945,121.955,1354100000.0
2007-11-01 05:34:00,121.955,121.98,121.955,121.98,1994500000.0
2007-11-01 05:35:00,121.98,121.985,121.95,121.955,941600000.0
2007-11-01 05:36:00,121.955,121.96,121.945,121.96,1542400000.0
2007-11-01 05:37:00,121.945,121.96,121.945,121.945,1083900000.0
2007-11-01 05:38:00,121.955,121.97,121.935,121.955,1739300000.0
2007-11-01 05:39:00,121.955,121.965,121.945,121.955,1306400000.0
2007-11-01 05:40:00,121.955,121.98,121.955,121.97,1187200000.0
2007-11-01 05:41:00,121.97,121.97,121.925,121.945,1546800000.0
2007-11-01 05:42:00,121.96,121.98,121.945,121.975,1553400000.0
2007-11-01 05:43:00,121.975,121.985,121.955,121.985,1290200000.0
2007-11-01 05:44:00,121.985,121.985,121.975,121.975,782400000.0
2007-11-01 05:45:00,121.975,121.975,121.955,121.955,1390400000.0
2007-11-01 05:46:00,121.955,121.96,121.945,121.945,1717200000.0
2007-11-01 05:47:00,121.955,121.955,121.935,121.935,1274299998.0
2007-11-01 05:48:00,121.935,121.935,121.9,121.905,1261600000.0
2007-11-01 05:49:00,121.905,121.92,121.895,121.895,1467800000.0
2007-11-01 05:50:00,121.895,121.945,121.875,121.93,1791400021.0
2007-11-01 05:51:00,121.93,121.96,121.905,121.96,1482200000.0
2007-11-01 05:52:00,121.96,121.97,121.935,121.955,1465799999.0
2007-11-01 05:53:00,121.955,121.965,121.935,121.945,1454400000.0
2007-11-01 05:54:00,121.945,121.95,121.915,121.925,1236500000.0
2007-11-01 05:55:00,121.925,121.985,121.925,121.985,1859199981.0
2007-11-01 05:56:00,121.985,122.005,121.97,122.005,1468800000.0
2007-11-01 05:57:00,122.005,122.025,121.975,122.005,1486700000.0
2007-11-01 05:58:00,122.01,122.01,121.975,122.005,1613100000.0
2007-11-01 05:59:00,122.005,122.005,121.965,121.965,1723200000.0
2007-11-01 06:00:00,121.965,121.98,121.955,121.98,1600100000.0
2007-11-01 06:01:00,121.98,121.985,121.975,121.985,1535200000.0
2007-11-01 06:02:00,121.985,121.995,121.975,121.99,1579699986.0
2007-11-01 06:03:00,121.99,121.99,121.975,121.975,1256000000.0
2007-11-01 06:04:00,121.975,121.985,121.965,121.98,1481600000.0
2007-11-01 06:05:00,121.98,121.98,121.975,121.98,1474400000.0
2007-11-01 06:06:00,121.98,121.99,121.975,121.99,1427200000.0
2007-11-01 06:07:00,121.99,121.995,121.965,121.98,1689799996.0
2007-11-01 06:08:00,121.98,121.98,121.945,121.96,1453600000.0
2007-11-01 06:09:00,121.96,121.995,121.945,121.995,1737100000.0
2007-11-01 06:10:00,121.995,122.015,121.965,121.99,1316900000.0
2007-11-01 06:11:00,121.995,122.005,121.985,121.985,1496000000.0
2007-11-01 06:12:00,121.985,122.0,121.98,121.98,1551200000.0
2007-11-01 06:13:00,121.98,122.125,121.965,122.025,1343100000.0
2007-11-01 06:14:00,122.025,122.05,122.025,122.035,1323900000.0
2007-11-01 06:15:00,122.04,122.08,122.025,122.08,1475000000.0
2007-11-01 06:16:00,122.08,122.08,122.045,122.045,1394300000.0
2007-11-01 06:17:00,122.055,122.055,122.025,122.05,1684300000.0
2007-11-01 06:18:00,122.035,122.06,122.035,122.055,1442300000.0
2007-11-01 06:19:00,122.045,122.055,122.035,122.04,1584800000.0
2007-11-01 06:20:00,122.04,122.045,122.03,122.04,1546400000.0
2007-11-01 06:21:00,122.04,122.04,122.015,122.025,1128000000.0
2007-11-01 06:22:00,122.025,122.025,121.965,121.985,1330900000.0
2007-11-01 06:23:00,121.985,122.0,121.965,121.995,1348400000.0
2007-11-01 06:24:00,121.995,121.995,121.955,121.975,1117600000.0
2007-11-01 06:25:00,121.975,121.985,121.955,121.96,1436800000.0
2007-11-01 06:26:00,121.96,121.995,121.955,121.995,1415200000.0
2007-11-01 06:27:00,121.995,121.995,121.965,121.965,651200000.0
2007-11-01 06:28:00,121.96,121.96,121.935,121.945,1506800000.0
2007-11-01 06:29:00,121.945,121.96,121.935,121.945,1719500002.0
2007-11-01 06:30:00,121.945,121.965,121.945,121.965,1395000000.0
2007-11-01 06:31:00,121.965,121.965,121.905,121.92,938400000.0
2007-11-01 06:32:00,122.12,122.13,122.12,122.12,1442400000.0
2007-11-01 06:33:00,121.925,121.925,121.905,121.905,1442400000.0
2007-11-01 06:34:00,121.905,121.915,121.895,121.905,991500000.0
2007-11-01 06:35:00,121.905,121.905,121.88,121.885,1248000000.0
2007-11-01 06:36:00,121.885,121.9,121.875,121.88,1512800000.0
2007-11-01 06:37:00,121.88,121.88,121.865,121.865,1584800000.0
2007-11-01 06:38:00,121.865,121.9,121.855,121.855,1560000000.0
2007-11-01 06:39:00,121.855,121.885,121.835,121.885,1940700025.0
2007-11-01 06:40:00,121.885,121.9,121.875,121.885,1859200000.0
2007-11-01 06:41:00,121.885,121.895,121.875,121.885,1503100000.0
2007-11-01 06:42:00,121.885,121.9,121.875,121.885,1684200000.0
2007-11-01 06:43:00,121.875,121.9,121.845,121.895,1569600000.0
2007-11-01 06:44:00,121.895,121.905,121.875,121.9,1596900000.0
2007-11-01 06:45:00,121.9,121.905,121.895,121.9,1532000000.0
2007-11-01 06:46:00,121.9,121.9,121.875,121.9,1510400000.0
2007-11-01 06:47:00,121.9,121.935,121.875,121.925,1398700000.0
2007-11-01 06:48:00,121.925,121.99,121.915,121.97,1347200000.0
2007-11-01 06:49:00,121.97,121.995,121.965,121.975,1381600000.0
2007-11-01 06:50:00,121.975,121.995,121.975,121.995,884000000.0
2007-11-01 06:51:00,121.995,121.995,121.975,121.975,1688100000.0
2007-11-01 06:52:00,121.975,122.025,121.975,122.025,1501800000.0
2007-11-01 06:53:00,122.025,122.035,122.02,122.035,1472800000.0
2007-11-01 06:54:00,122.035,122.06,121.995,122.045,1598700010.0
2007-11-01 06:55:00,122.045,122.05,122.015,122.04,1475100008.0
2007-11-01 06:56:00,122.04,122.075,122.04,122.065,1237000000.0
2007-11-01 06:57:00,122.065,122.075,122.01,122.015,1123200000.0
2007-11-01 06:58:00,122.015,122.075,122.015,122.075,1233500000.0
2007-11-01 06:59:00,122.075,122.085,122.055,122.065,1381000000.0
2007-11-01 07:00:00,122.065,122.1,122.065,122.065,1781200000.0
2007-11-01 07:01:00,122.065,122.09,122.045,122.075,1793600000.0
2007-11-01 07:02:00,122.075,122.075,122.03,122.045,1085200000.0
2007-11-01 07:03:00,122.055,122.055,122.025,122.04,1637700000.0
2007-11-01 07:04:00,122.04,122.045,122.015,122.025,1573400000.0
2007-11-01 07:05:00,122.015,122.035,121.975,121.98,787200000.0
2007-11-01 07:06:00,121.98,121.99,121.965,121.99,1504300000.0
2007-11-01 07:07:00,121.99,122.0,121.99,122.0,1476000000.0
2007-11-01 07:08:00,122.0,122.0,121.995,122.0,1435400000.0
2007-11-01 07:09:00,121.995,122.02,121.995,122.015,885900000.0
2007-11-01 07:10:00,122.015,122.015,121.985,122.005,1111300000.0
2007-11-01 07:11:00,122.005,122.005,122.0,122.005,1500800000.0
2007-11-01 07:12:00,122.005,122.01,121.985,122.01,1481100000.0
2007-11-01 07:13:00,122.01,122.01,121.985,122.0,1503900000.0
2007-11-01 07:14:00,122.0,122.01,121.995,122.005,1473300000.0
2007-11-01 07:15:00,122.005,122.005,121.995,121.995,1418400000.0
2007-11-01 07:16:00,121.995,122.0,121.975,121.985,1461900000.0
2007-11-01 07:17:00,121.985,121.995,121.985,121.985,1323200000.0
2007-11-01 07:18:00,121.985,121.995,121.985,121.985,990400000.0
2007-11-01 07:19:00,121.985,122.01,121.975,122.005,1300000000.0
2007-11-01 07:20:00,122.005,122.005,121.995,122.005,1151200000.0
2007-11-01 07:21:00,122.005,122.025,121.995,122.015,1374400000.0
2007-11-01 07:22:00,122.015,122.045,122.015,122.035,1371200000.0
2007-11-01 07:23:00,122.035,122.055,122.03,122.045,1486600000.0
2007-11-01 07:24:00,122.045,122.055,122.035,122.055,1422000000.0
2007-11-01 07:25:00,122.055,122.055,122.035,122.045,1678100000.0
2007-11-01 07:26:00,122.035,122.07,122.035,122.065,1595800000.0
2007-11-01 07:27:00,122.065,122.075,122.045,122.06,1096500000.0
2007-11-01 07:28:00,122.06,122.1,122.045,122.095,1763500000.0
2007-11-01 07:29:00,122.095,122.105,122.085,122.1,1488100000.0
2007-11-01 07:30:00,122.1,122.12,122.095,122.115,1522600000.0
2007-11-01 07:31:00,122.115,122.125,122.11,122.125,944700000.0
2007-11-01 07:32:00,122.125,122.135,122.115,122.12,451200000.0
2007-11-01 07:33:00,122.12,122.135,122.12,122.13,1223200000.0
2007-11-01 07:34:00,122.13,122.13,122.115,122.13,1102700000.0
2007-11-01 07:35:00,122.125,122.155,122.12,122.145,1373100000.0
2007-11-01 07:36:00,122.145,122.165,122.135,122.16,1550400000.0
2007-11-01 07:37:00,122.16,122.16,122.135,122.135,1464600000.0
2007-11-01 07:38:00,122.145,122.145,122.12,122.125,1404100000.0
2007-11-01 07:39:00,122.125,122.155,122.115,122.145,971100000.0
2007-11-01 07:40:00,122.145,122.155,122.105,122.135,810500000.0
2007-11-01 07:41:00,122.135,122.145,122.115,122.115,1307200000.0
2007-11-01 07:42:00,122.115,122.145,122.095,122.12,756800000.0
2007-11-01 07:43:00,122.12,122.145,122.12,122.145,1483200000.0
2007-11-01 07:44:00,122.145,122.145,122.135,122.14,1384700000.0
2007-11-01 07:45:00,122.14,122.14,122.12,122.135,1780000000.0
2007-11-01 07:46:00,122.135,122.135,122.12,122.13,1093600000.0
2007-11-01 07:47:00,122.13,122.13,122.105,122.115,1537600000.0
2007-11-01 07:48:00,122.115,122.135,122.095,122.095,1114399993.0
2007-11-01 07:49:00,122.095,122.095,122.09,122.09,526000000.0
2007-11-01 07:50:00,122.095,122.105,122.085,122.105,1025199999.0
2007-11-01 07:51:00,122.095,122.115,122.085,122.085,1717100000.0
2007-11-01 07:52:00,122.085,122.11,122.085,122.09,1446800000.0
2007-11-01 07:53:00,122.095,122.105,122.09,122.1,1338400000.0
2007-11-01 07:54:00,122.1,122.105,122.075,122.095,1079100000.0
2007-11-01 07:55:00,122.095,122.105,122.085,122.085,1517800000.0
2007-11-01 07:56:00,122.085,122.1,122.085,122.1,1512900000.0
2007-11-01 07:57:00,122.1,122.105,122.095,122.095,1120800000.0
2007-11-01 07:58:00,122.095,122.105,122.075,122.075,1392000000.0
2007-11-01 07:59:00,122.075,122.09,122.075,122.085,1692000000.0
2007-11-01 08:00:00,122.085,122.105,122.085,122.105,1529200000.0
2007-11-01 08:01:00,122.095,122.115,122.085,122.105,1539800000.0
2007-11-01 08:02:00,122.115,122.12,122.1,122.115,1386800000.0
2007-11-01 08:03:00,122.115,122.125,122.095,122.125,1630300003.0
2007-11-01 08:04:00,122.125,122.13,122.115,122.12,1447500000.0
2007-11-01 08:05:00,122.12,122.125,122.085,122.105,1297300000.0
2007-11-01 08:06:00,122.105,122.125,122.095,122.115,1434400000.0
2007-11-01 08:07:00,122.115,122.115,122.085,122.1,1387300000.0
2007-11-01 08:08:00,122.1,122.1,122.08,122.09,1315200000.0
2007-11-01 08:09:00,122.09,122.1,122.08,122.08,1450400000.0
2007-11-01 08:10:00,122.08,122.095,122.075,122.075,1495200000.0
2007-11-01 08:11:00,122.075,122.09,122.055,122.06,1424200000.0
2007-11-01 08:12:00,122.06,122.11,122.06,122.105,1456800000.0
2007-11-01 08:13:00,122.105,122.115,122.075,122.085,1123200000.0
2007-11-01 08:14:00,122.085,122.085,122.055,122.065,1558900000.0
2007-11-01 08:15:00,122.065,122.105,122.06,122.105,924600000.0
2007-11-01 08:16:00,122.105,122.105,122.055,122.065,1012900007.0
2007-11-01 08:17:00,122.065,122.105,122.06,122.1,1441600000.0
2007-11-01 08:18:00,122.1,122.12,122.085,122.115,1490500000.0
2007-11-01 08:19:00,122.115,122.12,122.085,122.085,1574300000.0
2007-11-01 08:20:00,122.115,122.12,122.085,122.11,1660800000.0
2007-11-01 08:21:00,122.11,122.12,122.075,122.095,1842500000.0
2007-11-01 08:22:00,122.095,122.125,122.08,122.095,1337299988.0
2007-11-01 08:23:00,122.095,122.105,122.015,122.025,839700000.0
2007-11-01 08:24:00,122.025,122.055,121.995,122.025,1621700001.0
2007-11-01 08:25:00,122.025,122.07,121.985,122.05,1637999983.0
2007-11-01 08:26:00,122.05,122.05,121.995,121.995,1201700006.0
2007-11-01 08:27:00,121.985,122.02,121.985,121.99,1695000017.0
2007-11-01 08:28:00,121.99,122.045,121.985,122.015,1422500000.0
2007-11-01 08:29:00,122.04,122.04,121.995,122.04,1794199989.0
2007-11-01 08:30:00,122.04,122.075,122.015,122.06,1751800004.0
2007-11-01 08:31:00,122.06,122.1,122.025,122.1,1936599989.0
2007-11-01 08:32:00,122.1,122.115,122.08,122.115,1439200000.0
2007-11-01 08:33:00,122.115,122.15,122.115,122.14,1254000000.0
2007-11-01 08:34:00,122.145,122.155,122.115,122.15,1472600000.0
2007-11-01 08:35:00,122.15,122.16,122.02,122.035,929600000.0
2007-11-01 08:36:00,122.035,122.135,122.035,122.095,1681600000.0
2007-11-01 08:37:00,122.095,122.1,122.05,122.075,1383200000.0
2007-11-01 08:38:00,122.075,122.085,122.065,122.075,1428000000.0
2007-11-01 08:39:00,122.075,122.085,122.055,122.065,1384400000.0
2007-11-01 08:40:00,122.065,122.22,122.06,122.205,1357200000.0
2007-11-01 08:41:00,122.205,122.23,122.19,122.23,1552300000.0
2007-11-01 08:42:00,122.205,122.265,122.195,122.26,1569500000.0
2007-11-01 08:43:00,122.26,122.315,122.225,122.27,1365600000.0
2007-11-01 08:44:00,122.26,122.26,122.22,122.24,1489600000.0
2007-11-01 08:45:00,122.24,122.255,122.21,122.22,1405600000.0
2007-11-01 08:46:00,122.22,122.235,122.195,122.215,1476800000.0
2007-11-01 08:47:00,122.215,122.24,122.215,122.235,1439200000.0
2007-11-01 08:48:00,122.235,122.245,122.205,122.235,1504200001.0
2007-11-01 08:49:00,122.235,122.27,122.23,122.27,1387800000.0
2007-11-01 08:50:00,122.245,122.27,122.21,122.235,1358800000.0
2007-11-01 08:51:00,122.235,122.235,122.205,122.215,1500800000.0
2007-11-01 08:52:00,122.215,122.225,122.195,122.225,1819000008.0
2007-11-01 08:53:00,122.225,122.225,122.135,122.17,1603800007.0
2007-11-01 08:54:00,122.17,122.185,122.14,122.185,1467200000.0
2007-11-01 08:55:00,122.185,122.195,122.175,122.195,1484000000.0
2007-11-01 08:56:00,122.195,122.21,122.195,122.21,1506400000.0
2007-11-01 08:57:00,122.21,122.215,122.175,122.175,1843500000.0
2007-11-01 08:58:00,122.175,122.2,122.115,122.145,1709700000.0
2007-11-01 08:59:00,122.145,122.165,122.115,122.155,1638200000.0
2007-11-01 09:00:00,122.155,122.165,122.15,122.155,1456000000.0
2007-11-01 09:01:00,122.155,122.155,122.12,122.13,1440100000.0
2007-11-01 09:02:00,122.13,122.13,122.075,122.125,1907999998.0
2007-11-01 09:03:00,122.125,122.125,122.065,122.11,1498000000.0
2007-11-01 09:04:00,122.105,122.165,122.085,122.125,2050799984.0
2007-11-01 09:05:00,122.125,122.14,122.115,122.14,1467200000.0
2007-11-01 09:06:00,122.14,122.145,122.115,122.135,1293600000.0
2007-11-01 09:07:00,122.135,122.16,122.125,122.16,1424800000.0
2007-11-01 09:08:00,122.16,122.16,122.115,122.135,1461899999.0
2007-11-01 09:09:00,122.14,122.155,122.115,122.155,1374000000.0
2007-11-01 09:10:00,122.155,122.18,122.125,122.165,1366399998.0
2007-11-01 09:11:00,122.165,122.235,122.165,122.21,1394400000.0
2007-11-01 09:12:00,122.21,122.21,122.175,122.195,1978000000.0
2007-11-01 09:13:00,122.195,122.195,122.175,122.19,1536000000.0
2007-11-01 09:14:00,122.19,122.195,122.17,122.17,1411200000.0
2007-11-01 09:15:00,122.17,122.2,122.145,122.2,1470900000.0
2007-11-01 09:16:00,122.2,122.2,122.17,122.175,1383200000.0
2007-11-01 09:17:00,122.175,122.19,122.145,122.185,1701700000.0
2007-11-01 09:18:00,122.185,122.185,122.14,122.155,1657200000.0
2007-11-01 09:19:00,122.175,122.18,122.145,122.145,1722300000.0
2007-11-01 09:20:00,122.17,122.175,122.125,122.145,1311000000.0
2007-11-01 09:21:00,122.145,122.175,122.135,122.145,1686299996.0
2007-11-01 09:22:00,122.145,122.175,122.125,122.165,1826700000.0
2007-11-01 09:23:00,122.165,122.17,122.14,122.16,1348800000.0
2007-11-01 09:24:00,122.16,122.17,122.115,122.125,1310400000.0
2007-11-01 09:25:00,122.12,122.15,122.105,122.15,1418100000.0
2007-11-01 09:26:00,122.15,122.225,122.145,122.165,1337900000.0
2007-11-01 09:27:00,122.19,122.22,122.165,122.19,1607199999.0
2007-11-01 09:28:00,122.19,122.235,122.155,122.19,1301600000.0
2007-11-01 09:29:00,122.19,122.215,122.185,122.215,1514400000.0
2007-11-01 09:30:00,122.215,122.245,122.19,122.215,1758700000.0
2007-11-01 09:31:00,122.225,122.235,122.195,122.195,1278000000.0
2007-11-01 09:32:00,122.195,122.235,122.195,122.225,918500000.0
2007-11-01 09:33:00,122.215,122.245,122.215,122.225,1624500000.0
2007-11-01 09:34:00,122.225,122.235,122.19,122.19,789700000.0
2007-11-01 09:35:00,122.19,122.215,122.155,122.195,1348100000.0
2007-11-01 09:36:00,122.195,122.2,122.135,122.135,838400000.0
2007-11-01 09:37:00,122.135,122.195,122.135,122.185,1431100009.0
2007-11-01 09:38:00,122.175,122.185,122.155,122.165,1633500000.0
2007-11-01 09:39:00,122.165,122.2,122.165,122.19,1548000000.0
2007-11-01 09:40:00,122.19,122.2,122.185,122.185,1025300000.0
2007-11-01 09:41:00,122.185,122.195,122.155,122.155,1649600000.0
2007-11-01 09:42:00,122.155,122.17,122.14,122.14,1574500000.0
2007-11-01 09:43:00,122.14,122.145,122.095,122.135,1342900000.0
2007-11-01 09:44:00,122.125,122.14,122.105,122.12,1617800000.0
2007-11-01 09:45:00,122.12,122.125,122.075,122.1,1282400000.0
2007-11-01 09:46:00,122.1,122.12,122.075,122.11,1430400000.0
2007-11-01 09:47:00,122.11,122.115,122.095,122.095,1444000000.0
2007-11-01 09:48:00,122.095,122.095,122.08,122.09,1341600000.0
2007-11-01 09:49:00,122.09,122.12,122.085,122.115,1394800000.0
2007-11-01 09:50:00,122.12,122.12,122.085,122.105,1457500000.0
2007-11-01 09:51:00,122.105,122.105,122.085,122.095,1519200000.0
2007-11-01 09:52:00,122.095,122.115,122.095,122.115,1414400000.0
2007-11-01 09:53:00,122.115,122.115,122.065,122.07,1161700002.0
2007-11-01 09:54:00,122.07,122.085,122.055,122.085,1207800000.0
2007-11-01 09:55:00,122.085,122.095,122.085,122.085,803200000.0
2007-11-01 09:56:00,122.085,122.195,122.085,122.17,867600000.0
2007-11-01 09:57:00,122.17,122.175,122.125,122.155,1041100000.0
2007-11-01 09:58:00,122.165,122.17,122.145,122.16,1390200001.0
2007-11-01 09:59:00,122.165,122.225,122.16,122.205,1387200000.0
2007-11-01 10:00:00,122.205,122.225,122.185,122.225,1316800000.0
2007-11-01 10:01:00,122.225,122.225,122.195,122.205,1113600000.0
2007-11-01 10:02:00,122.205,122.215,122.17,122.185,1687800000.0
2007-11-01 10:03:00,122.185,122.185,122.115,122.145,1216800000.0
2007-11-01 10:04:00,122.15,122.175,122.125,122.145,1481200000.0
2007-11-01 10:05:00,122.145,122.185,122.135,122.17,1531699996.0
2007-11-01 10:06:00,122.17,122.235,122.16,122.21,1394600000.0
2007-11-01 10:07:00,122.21,122.21,122.155,122.165,1411200000.0
2007-11-01 10:08:00,122.17,122.245,122.17,122.245,1251200000.0
2007-11-01 10:09:00,122.245,122.295,122.22,122.235,1263200000.0
2007-11-01 10:10:00,122.235,122.255,122.175,122.175,1546100000.0
2007-11-01 10:11:00,122.175,122.205,122.145,122.2,1505999996.0
2007-11-01 10:12:00,122.2,122.225,122.175,122.195,916000000.0
2007-11-01 10:13:00,122.195,122.215,122.175,122.215,1221600000.0
2007-11-01 10:14:00,122.215,122.23,122.145,122.145,1466899999.0
2007-11-01 10:15:00,122.145,122.155,122.135,122.155,700000000.0
2007-11-01 10:16:00,122.155,122.205,122.145,122.175,1288000000.0
2007-11-01 10:17:00,122.185,122.185,122.115,122.13,1230999999.0
2007-11-01 10:18:00,122.13,122.16,122.125,122.16,1645599999.0
2007-11-01 10:19:00,122.16,122.225,122.16,122.215,1375300000.0
2007-11-01 10:20:00,122.205,122.23,122.195,122.205,1903500000.0
2007-11-01 10:21:00,122.205,122.205,122.175,122.195,1849800000.0
2007-11-01 10:22:00,122.195,122.195,122.145,122.145,750400000.0
2007-11-01 10:23:00,122.145,122.165,122.105,122.145,1215200000.0
2007-11-01 10:24:00,122.155,122.19,122.155,122.155,1250400000.0
2007-11-01 10:25:00,122.155,122.17,122.145,122.165,1774600000.0
2007-11-01 10:26:00,122.165,122.205,122.165,122.195,1417499996.0
2007-11-01 10:27:00,122.195,122.235,122.175,122.215,1170400000.0
2007-11-01 10:28:00,122.215,122.285,122.215,122.255,1566100003.0
2007-11-01 10:29:00,122.265,122.31,122.245,122.305,1981500003.0
2007-11-01 10:30:00,122.295,122.38,122.285,122.335,1816799990.0
2007-11-01 10:31:00,122.335,122.35,122.285,122.35,1643299997.0
2007-11-01 10:32:00,122.35,122.385,122.295,122.38,1559200000.0
2007-11-01 10:33:00,122.38,122.385,122.255,122.315,1256800000.0
2007-11-01 10:34:00,122.315,122.32,122.285,122.315,1792499987.0
2007-11-01 10:35:00,122.315,122.39,122.305,122.325,1659800003.0
2007-11-01 10:36:00,122.345,122.395,122.335,122.38,1313800000.0
2007-11-01 10:37:00,122.38,122.385,122.355,122.38,1712000002.0
2007-11-01 10:38:00,122.385,122.415,122.36,122.385,1105600000.0
2007-11-01 10:39:00,122.385,122.385,122.305,122.305,1652399987.0
2007-11-01 10:40:00,122.315,122.335,122.305,122.325,1039199998.0
2007-11-01 10:41:00,122.325,122.335,122.325,122.335,1361600000.0
2007-11-01 10:42:00,122.335,122.36,122.335,122.34,1292000000.0
2007-11-01 10:43:00,122.34,122.35,122.325,122.335,1706400000.0
2007-11-01 10:44:00,122.54,122.54,122.51,122.53,1772800000.0
2007-11-01 10:45:00,122.34,122.365,122.325,122.355,1772800000.0
2007-11-01 10:46:00,122.355,122.395,122.355,122.375,1811300005.0
2007-11-01 10:47:00,122.375,122.385,122.345,122.36,1899500008.0
2007-11-01 10:48:00,122.36,122.39,122.335,122.385,1749499996.0
2007-11-01 10:49:00,122.385,122.42,122.375,122.415,1817499998.0
2007-11-01 10:50:00,122.415,122.42,122.38,122.41,1557199991.0
2007-11-01 10:51:00,122.41,122.42,122.385,122.385,1268000000.0
2007-11-01 10:52:00,122.385,122.405,122.355,122.37,1514300000.0
2007-11-01 10:53:00,122.37,122.37,122.345,122.36,1193600000.0
2007-11-01 10:54:00,122.36,122.405,122.32,122.365,1724699991.0
2007-11-01 10:55:00,122.365,122.395,122.345,122.395,1442900001.0
2007-11-01 10:56:00,122.51,122.51,122.48,122.5,1952399979.0
2007-11-01 10:57:00,122.51,122.51,122.5,122.5,1952399979.0
2007-11-01 10:58:00,122.49,122.49,122.47,122.47,1952399979.0
2007-11-01 10:59:00,122.385,122.49,122.385,122.455,1952399979.0
2007-11-01 11:00:00,122.48,122.48,122.44,122.45,1718699995.0
2007-11-01 11:01:00,122.395,122.42,122.375,122.41,1718699995.0
2007-11-01 11:02:00,122.41,122.425,122.375,122.395,1253200000.0
2007-11-01 11:03:00,122.395,122.415,122.365,122.385,1540699991.0
2007-11-01 11:04:00,122.385,122.425,122.385,122.405,951300000.0
2007-11-01 11:05:00,122.405,122.455,122.405,122.455,648000000.0
2007-11-01 11:06:00,122.455,122.455,122.415,122.415,961400000.0
2007-11-01 11:07:00,122.425,122.435,122.405,122.405,2053900025.0
2007-11-01 11:08:00,122.405,122.47,122.395,122.47,1992400000.0
2007-11-01 11:09:00,122.465,122.465,122.435,122.465,2133299963.0
2007-11-01 11:10:00,122.465,122.495,122.425,122.445,1004800000.0
2007-11-01 11:11:00,122.56,122.61,122.54,122.6,956600000.0
2007-11-01 11:12:00,122.59,122.62,122.57,122.61,956600000.0
2007-11-01 11:13:00,122.475,122.51,122.455,122.48,956600000.0
2007-11-01 11:14:00,122.48,122.5,122.475,122.495,1646400000.0
2007-11-01 11:15:00,122.495,122.515,122.445,122.475,1751899992.0
2007-11-01 11:16:00,122.475,122.495,122.465,122.49,1925699984.0
2007-11-01 11:17:00,122.49,122.49,122.425,122.425,1425499998.0
2007-11-01 11:18:00,122.65,122.68,122.64,122.67,2072400008.0
2007-11-01 11:19:00,122.445,122.485,122.445,122.47,2072400008.0
2007-11-01 11:20:00,122.465,122.51,122.455,122.485,1442700003.0
2007-11-01 11:21:00,122.485,122.505,122.465,122.48,1398100001.0
2007-11-01 11:22:00,122.48,122.505,122.475,122.505,1198900000.0
2007-11-01 11:23:00,122.505,122.535,122.505,122.525,643200000.0
2007-11-01 11:24:00,122.525,122.525,122.49,122.5,1127399995.0
2007-11-01 11:25:00,122.5,122.505,122.485,122.485,1664600000.0
2007-11-01 11:26:00,122.485,122.495,122.445,122.47,1638699996.0
2007-11-01 11:27:00,122.47,122.495,122.455,122.465,1197000000.0
2007-11-01 11:28:00,122.465,122.475,122.455,122.465,1755200000.0
2007-11-01 11:29:00,122.465,122.47,122.425,122.44,1732099989.0
2007-11-01 11:30:00,122.445,122.49,122.44,122.465,1351200000.0
2007-11-01 11:31:00,122.465,122.48,122.435,122.445,1474399997.0
2007-11-01 11:32:00,122.53,122.56,122.49,122.49,1452000000.0
2007-11-01 11:33:00,122.51,122.51,122.45,122.48,1452000000.0
2007-11-01 11:34:00,122.445,122.455,122.44,122.445,1452000000.0
2007-11-01 11:35:00,122.445,122.505,122.445,122.485,1024800000.0
2007-11-01 11:36:00,122.41,122.44,122.4,122.4,1360100000.0
2007-11-01 11:37:00,122.48,122.505,122.475,122.495,1360100000.0
2007-11-01 11:38:00,122.44,122.45,122.41,122.43,1695200000.0
2007-11-01 11:39:00,122.535,122.545,122.525,122.53,1695200000.0
2007-11-01 11:40:00,122.43,122.43,122.43,122.43,1454199999.0
2007-11-01 11:41:00,122.44,122.44,122.42,122.43,1454199999.0
2007-11-01 11:42:00,122.575,122.65,122.555,122.575,1454199999.0
2007-11-01 11:43:00,122.42,122.44,122.39,122.4,1371499990.0
2007-11-01 11:44:00,122.41,122.41,122.39,122.4,1371499990.0
2007-11-01 11:45:00,122.39,122.42,122.38,122.39,1371499990.0
2007-11-01 11:46:00,122.55,122.585,122.545,122.55,1371499990.0
2007-11-01 11:47:00,122.555,122.575,122.545,122.575,1862599992.0
2007-11-01 11:48:00,122.575,122.605,122.575,122.585,1577499998.0
2007-11-01 11:49:00,122.58,122.585,122.565,122.565,911200000.0
2007-11-01 11:50:00,122.565,122.575,122.525,122.525,1122400000.0
2007-11-01 11:51:00,122.525,122.535,122.515,122.52,829400000.0
2007-11-01 11:52:00,122.525,122.525,122.495,122.515,1539999992.0
2007-11-01 11:53:00,122.515,122.515,122.475,122.515,455200000.0
2007-11-01 11:54:00,122.515,122.535,122.455,122.49,1358600000.0
2007-11-01 11:55:00,122.34,122.36,122.32,122.32,767200000.0
2007-11-01 11:56:00,122.515,122.535,122.495,122.505,767200000.0
2007-11-01 11:57:00,122.505,122.515,122.505,122.515,1500000000.0
2007-11-01 11:58:00,122.505,122.525,122.475,122.485,1240399999.0
2007-11-01 11:59:00,122.495,122.495,122.475,122.495,2049899973.0
2007-11-01 12:00:00,122.495,122.495,122.445,122.455,1493599998.0
2007-11-01 12:01:00,122.26,122.26,122.22,122.24,1036599998.0
2007-11-01 12:02:00,122.475,122.485,122.465,122.475,1036599998.0
2007-11-01 12:03:00,122.465,122.495,122.465,122.485,476800000.0
2007-11-01 12:04:00,122.485,122.495,122.48,122.495,446800000.0
2007-11-01 12:05:00,122.495,122.495,122.46,122.495,1600699985.0
2007-11-01 12:06:00,122.495,122.525,122.495,122.515,700000000.0
2007-11-01 12:07:00,122.515,122.525,122.505,122.505,1385500000.0
2007-11-01 12:08:00,122.29,122.31,122.28,122.31,981600000.0
2007-11-01 12:09:00,122.525,122.585,122.525,122.575,981600000.0
2007-11-01 12:10:00,122.575,122.615,122.565,122.585,1225500000.0
2007-11-01 12:11:00,122.585,122.625,122.55,122.625,1081799998.0
2007-11-01 12:12:00,122.615,122.635,122.595,122.635,928800000.0
2007-11-01 12:13:00,122.635,122.675,122.635,122.675,809600000.0
2007-11-01 12:14:00,122.675,122.715,122.665,122.695,848200000.0
2007-11-01 12:15:00,122.25,122.28,122.21,122.24,1833999990.0
2007-11-01 12:16:00,122.645,122.705,122.645,122.69,1833999990.0
2007-11-01 12:17:00,122.28,122.29,122.28,122.28,1796399994.0
2007-11-01 12:18:00,122.29,122.29,122.26,122.26,1796399994.0
2007-11-01 12:19:00,122.29,122.29,122.26,122.29,1796399994.0
2007-11-01 12:20:00,122.655,122.67,122.595,122.635,1796399994.0
2007-11-01 12:21:00,122.635,122.635,122.575,122.62,1712300000.0
2007-11-01 12:22:00,122.62,122.625,122.585,122.595,2111400011.0
2007-11-01 12:23:00,122.28,122.28,122.28,122.28,1278399998.0
2007-11-01 12:24:00,122.655,122.655,122.635,122.635,1278399998.0
2007-11-01 12:25:00,122.37,122.39,122.37,122.39,1898099978.0
2007-11-01 12:26:00,122.4,122.45,122.38,122.45,1898099978.0
2007-11-01 12:27:00,122.555,122.565,122.495,122.53,1898099978.0
2007-11-01 12:28:00,122.42,122.44,122.4,122.43,2004099977.0
2007-11-01 12:29:00,122.515,122.54,122.515,122.52,2004099977.0
2007-11-01 12:30:00,122.52,122.52,122.485,122.51,1882600017.0
2007-11-01 12:31:00,122.5,122.5,122.47,122.47,1640799998.0
2007-11-01 12:32:00,122.515,122.57,122.515,122.515,1640799998.0
2007-11-01 12:33:00,122.46,122.46,122.45,122.45,1898900006.0
2007-11-01 12:35:00,122.49,122.49,122.45,122.46,1898900006.0
2007-11-01 12:36:00,122.425,122.445,122.405,122.415,1898900006.0
2007-11-01 12:37:00,122.415,122.455,122.375,122.445,1205599993.0
2007-11-01 12:38:00,122.445,122.465,122.415,122.455,969599998.0
2007-11-01 12:39:00,122.455,122.475,122.435,122.445,935799997.0
2007-11-01 12:40:00,122.445,122.455,122.425,122.455,718300000.0
2007-11-01 12:41:00,122.455,122.465,122.445,122.445,641000000.0
2007-11-01 12:42:00,122.445,122.455,122.425,122.425,808000000.0
2007-11-01 12:43:00,122.5,122.53,122.49,122.49,1806900003.0
2007-11-01 12:44:00,122.415,122.425,122.405,122.41,1806900003.0
2007-11-01 12:45:00,122.49,122.53,122.49,122.53,1576799974.0
2007-11-01 12:46:00,122.405,122.405,122.385,122.385,1576799974.0
2007-11-01 12:47:00,122.53,122.54,122.51,122.54,1701500023.0
2007-11-01 12:48:00,122.56,122.56,122.54,122.54,1701500023.0
2007-11-01 12:49:00,122.365,122.385,122.365,122.385,1701500023.0
2007-11-01 12:50:00,122.67,122.68,122.64,122.65,1309700015.0
2007-11-01 12:51:00,122.345,122.355,122.325,122.335,1309700015.0
2007-11-01 12:52:00,122.67,122.68,122.63,122.63,1950300000.0
2007-11-01 12:53:00,122.325,122.335,122.32,122.325,1950300000.0
2007-11-01 12:54:00,122.325,122.355,122.315,122.355,1908299988.0
2007-11-01 12:55:00,122.345,122.37,122.345,122.345,1867199999.0
2007-11-01 12:56:00,122.355,122.39,122.355,122.38,1479999999.0
2007-11-01 12:57:00,122.74,122.74,122.68,122.69,960900000.0
2007-11-01 12:58:00,122.37,122.41,122.34,122.365,960900000.0
2007-11-01 12:59:00,122.365,122.365,122.335,122.34,882400000.0
2007-11-01 13:00:00,122.335,122.345,122.305,122.305,1090400000.0
2007-11-01 13:01:00,122.81,122.81,122.74,122.75,2011899976.0
2007-11-01 13:02:00,122.74,122.75,122.72,122.74,2011899976.0
2007-11-01 13:03:00,122.295,122.32,122.285,122.305,2011899976.0
2007-11-01 13:04:00,122.295,122.325,122.295,122.325,2029699978.0
2007-11-01 13:05:00,122.315,122.385,122.3,122.305,1220299992.0
2007-11-01 13:06:00,122.305,122.305,122.255,122.285,1291399998.0
2007-11-01 13:07:00,122.285,122.295,122.265,122.295,1973799974.0
2007-11-01 13:08:00,122.295,122.32,122.29,122.31,1436000000.0
2007-11-01 13:09:00,122.31,122.335,122.285,122.295,1403200000.0
2007-11-01 13:10:00,122.295,122.305,122.285,122.305,2038399999.0
2007-11-01 13:11:00,122.305,122.32,122.285,122.285,1369600000.0
2007-11-01 13:12:00,122.285,122.305,122.275,122.285,1705299987.0
2007-11-01 13:13:00,122.29,122.29,122.265,122.28,2075699968.0
2007-11-01 13:14:00,122.275,122.28,122.245,122.255,1369100000.0
2007-11-01 13:15:00,122.255,122.275,122.22,122.235,1262299994.0
2007-11-01 13:16:00,122.235,122.275,122.23,122.275,1812099986.0
2007-11-01 13:17:00,122.275,122.295,122.265,122.285,1031499999.0
2007-11-01 13:18:00,122.56,122.57,122.54,122.57,1665600000.0
2007-11-01 13:19:00,122.285,122.295,122.275,122.295,1665600000.0
2007-11-01 13:20:00,122.295,122.295,122.25,122.255,1636800000.0
2007-11-01 13:21:00,122.255,122.285,122.255,122.265,1879400000.0
2007-11-01 13:22:00,122.265,122.28,122.265,122.265,1624899999.0
2007-11-01 13:23:00,122.265,122.3,122.265,122.295,1714400000.0
2007-11-01 13:24:00,122.29,122.37,122.29,122.36,1259200000.0
2007-11-01 13:25:00,122.36,122.405,122.36,122.405,1436800000.0
2007-11-01 13:26:00,122.405,122.46,122.405,122.45,1091800000.0
2007-11-01 13:27:00,122.45,122.475,122.415,122.415,1855499991.0
2007-11-01 13:28:00,122.39,122.45,122.37,122.41,1672699994.0
2007-11-01 13:29:00,122.455,122.465,122.425,122.465,1672699994.0
2007-11-01 13:30:00,122.465,122.515,122.455,122.495,1508000000.0
2007-11-01 13:31:00,122.5,122.515,122.49,122.495,1444800000.0
2007-11-01 13:32:00,122.495,122.495,122.435,122.465,1741899999.0
2007-11-01 13:33:00,122.465,122.485,122.445,122.475,1857599993.0
2007-11-01 13:34:00,122.475,122.48,122.47,122.48,1430400000.0
2007-11-01 13:35:00,122.42,122.44,122.4,122.44,2114099991.0
2007-11-01 13:36:00,122.48,122.49,122.425,122.445,2114099991.0
2007-11-01 13:37:00,122.435,122.56,122.425,122.555,1849199988.0
2007-11-01 13:38:00,122.55,122.575,122.535,122.555,1183999999.0
2007-11-01 13:39:00,122.555,122.565,122.525,122.535,1265700000.0
2007-11-01 13:40:00,122.525,122.55,122.515,122.55,1360499999.0
2007-11-01 13:41:00,122.55,122.555,122.525,122.525,1385600000.0
2007-11-01 13:42:00,122.525,122.54,122.515,122.52,1432000000.0
2007-11-01 13:43:00,122.52,122.545,122.515,122.515,1684800000.0
2007-11-01 13:44:00,122.515,122.545,122.5,122.5,1577600000.0
2007-11-01 13:45:00,122.505,122.545,122.5,122.545,1534400000.0
2007-11-01 13:46:00,122.565,122.565,122.53,122.55,1352400000.0
2007-11-01 13:47:00,122.545,122.56,122.515,122.555,1857999988.0
2007-11-01 13:48:00,122.565,122.58,122.545,122.565,1565400000.0
2007-11-01 13:49:00,122.565,122.705,122.565,122.695,1389600000.0
2007-11-01 13:50:00,122.7,122.705,122.66,122.675,1534400001.0
2007-11-01 13:51:00,122.675,122.705,122.665,122.68,1443999999.0
2007-11-01 13:52:00,122.675,122.705,122.635,122.635,1385600002.0
2007-11-01 13:53:00,122.635,122.655,122.625,122.645,637600000.0
2007-11-01 13:54:00,122.655,122.695,122.645,122.665,902799997.0
2007-11-01 13:55:00,121.69,121.76,121.69,121.74,1125300000.0
2007-11-01 13:56:00,122.65,122.745,122.65,122.745,1125300000.0
2007-11-01 13:57:00,122.745,122.755,122.7,122.705,1131399998.0
2007-11-01 13:58:00,122.705,122.745,122.695,122.735,1395199999.0
2007-11-01 13:59:00,122.74,122.795,122.735,122.775,1670699991.0
2007-11-01 14:00:00,121.87,121.87,121.78,121.78,2051200006.0
2007-11-01 14:01:00,122.82,122.82,122.745,122.765,2051200006.0
2007-11-01 14:02:00,122.765,122.765,122.725,122.755,1543200002.0
2007-11-01 14:03:00,122.755,122.765,122.725,122.755,1577600000.0
2007-11-01 14:04:00,122.755,122.825,122.75,122.815,1500000000.0
2007-11-01 14:05:00,122.815,122.815,122.775,122.79,1485500002.0
2007-11-01 14:06:00,122.79,122.815,122.775,122.775,1521599998.0
2007-11-01 14:07:00,122.775,122.815,122.74,122.74,1424000000.0
2007-11-01 14:08:00,122.735,122.75,122.68,122.7,1326400000.0
2007-11-01 14:09:00,122.7,122.73,122.665,122.73,2095000013.0
2007-11-01 14:10:00,122.73,122.785,122.675,122.68,1460599999.0
2007-11-01 14:11:00,122.68,122.68,122.59,122.645,1778200007.0
2007-11-01 14:12:00,122.64,122.7,122.635,122.68,1307600000.0
2007-11-01 14:13:00,122.68,122.68,122.635,122.665,1569800000.0
2007-11-01 14:14:00,122.665,122.675,122.635,122.665,1444100000.0
2007-11-01 14:15:00,122.655,122.665,122.64,122.64,1525600000.0
2007-11-01 14:16:00,122.64,122.66,122.615,122.64,1340000000.0
2007-11-01 14:17:00,122.64,122.65,122.585,122.59,1340000000.0
2007-11-01 14:18:00,122.59,122.605,122.56,122.605,1496900000.0
2007-11-01 14:19:00,122.605,122.605,122.525,122.545,1763099990.0
2007-11-01 14:20:00,122.545,122.56,122.45,122.485,1266400000.0
2007-11-01 14:21:00,122.48,122.485,122.43,122.435,1582699999.0
2007-11-01 14:22:00,122.435,122.485,122.43,122.465,1354399997.0
2007-11-01 14:23:00,121.54,121.54,121.51,121.53,2108799999.0
2007-11-01 14:24:00,122.455,122.495,122.425,122.435,2108799999.0
2007-11-01 14:25:00,122.435,122.435,122.375,122.385,1311799998.0
2007-11-01 14:26:00,122.385,122.41,122.325,122.4,1109599999.0
2007-11-01 14:27:00,122.4,122.45,122.335,122.395,1325500000.0
2007-11-01 14:28:00,121.61,121.66,121.6,121.62,1274400000.0
2007-11-01 14:29:00,121.63,121.67,121.59,121.61,1274400000.0
2007-11-01 14:30:00,121.6,121.62,121.54,121.56,1274400000.0
2007-11-01 14:31:00,122.375,122.465,122.355,122.44,1274400000.0
2007-11-01 14:32:00,122.44,122.465,122.415,122.425,1583200003.0
2007-11-01 14:33:00,122.43,122.435,122.39,122.435,1362400000.0
2007-11-01 14:34:00,122.425,122.47,122.425,122.45,1390400000.0
2007-11-01 14:35:00,122.45,122.45,122.405,122.445,1568900001.0
2007-11-01 14:36:00,122.445,122.5,122.4,122.405,1456799995.0
2007-11-01 14:37:00,122.41,122.44,122.35,122.365,1257899996.0
2007-11-01 14:38:00,122.37,122.38,122.235,122.245,1767099999.0
2007-11-01 14:39:00,122.245,122.245,122.165,122.185,1209600000.0
2007-11-01 14:40:00,122.185,122.185,122.085,122.11,1285600000.0
2007-11-01 14:41:00,122.11,122.235,122.11,122.23,1251200000.0
2007-11-01 14:42:00,122.23,122.25,122.17,122.205,1287200000.0
2007-11-01 14:43:00,122.205,122.23,122.115,122.125,1274400000.0
2007-11-01 14:44:00,122.125,122.125,122.075,122.1,1383200000.0
2007-11-01 14:45:00,122.1,122.1,121.985,122.015,1257600000.0
2007-11-01 14:46:00,122.005,122.04,121.965,121.97,1894300010.0
2007-11-01 14:47:00,121.97,121.985,121.915,121.92,1205600000.0
2007-11-01 14:48:00,121.925,121.945,121.805,121.805,1301300001.0
2007-11-01 14:49:00,120.73,120.79,120.71,120.76,2061899999.0
2007-11-01 14:50:00,121.775,121.8,121.715,121.75,2061899999.0
2007-11-01 14:51:00,121.755,121.775,121.735,121.76,1363500000.0
2007-11-01 14:52:00,121.765,121.83,121.705,121.8,1512399999.0
2007-11-01 14:53:00,121.8,121.83,121.775,121.775,1602400002.0
2007-11-01 14:54:00,121.775,121.785,121.71,121.72,1444299996.0
2007-11-01 14:55:00,121.72,121.785,121.71,121.75,1350400000.0
2007-11-01 14:56:00,121.755,121.785,121.725,121.74,1309500000.0
2007-11-01 14:57:00,121.74,121.855,121.73,121.855,1399500001.0
2007-11-01 14:58:00,121.855,121.98,121.855,121.98,1310899996.0
2007-11-01 14:59:00,121.98,121.995,121.87,121.885,1226400000.0
2007-11-01 15:00:00,121.885,121.885,121.785,121.785,1362400000.0
2007-11-01 15:01:00,121.785,121.81,121.765,121.81,1234400000.0
2007-11-01 15:02:00,121.81,121.82,121.78,121.8,1368000000.0
2007-11-01 15:03:00,121.79,121.805,121.745,121.755,1637600006.0
2007-11-01 15:04:00,121.765,121.815,121.765,121.785,2095400010.0
2007-11-01 15:05:00,120.56,120.65,120.53,120.56,2088199982.0
2007-11-01 15:06:00,120.54,120.54,120.48,120.51,2088199982.0
2007-11-01 15:07:00,121.67,121.675,121.605,121.62,2088199982.0
2007-11-01 15:08:00,121.615,121.645,121.595,121.595,1244000001.0
2007-11-01 15:09:00,120.49,120.62,120.47,120.62,1196399999.0
2007-11-01 15:10:00,120.61,120.62,120.49,120.49,1196399999.0
2007-11-01 15:11:00,121.625,121.635,121.57,121.615,1196399999.0
2007-11-01 15:12:00,121.625,121.705,121.615,121.695,1698799993.0
2007-11-01 15:13:00,120.42,120.54,120.42,120.54,1464700001.0
2007-11-01 15:14:00,121.665,121.68,121.615,121.665,1464700001.0
2007-11-01 15:15:00,121.665,121.68,121.635,121.65,1668699989.0
2007-11-01 15:16:00,120.66,120.67,120.54,120.57,1283199994.0
2007-11-01 15:17:00,121.605,121.615,121.595,121.595,1283199994.0
2007-11-01 15:18:00,121.595,121.605,121.515,121.535,884300000.0
2007-11-01 15:19:00,121.535,121.55,121.505,121.545,1635899991.0
2007-11-01 15:20:00,121.545,121.565,121.525,121.545,1780699992.0
2007-11-01 15:21:00,121.54,121.565,121.525,121.535,1386799996.0
2007-11-01 15:22:00,120.47,120.54,120.46,120.51,978399998.0
2007-11-01 15:23:00,121.555,121.565,121.525,121.54,978399998.0
2007-11-01 15:24:00,121.54,121.585,121.535,121.565,1094900000.0
2007-11-01 15:25:00,121.555,121.595,121.535,121.595,1331500002.0
2007-11-01 15:26:00,121.595,121.605,121.565,121.58,1427500000.0
2007-11-01 15:27:00,121.58,121.665,121.565,121.635,1443100002.0
2007-11-01 15:28:00,121.625,121.675,121.605,121.645,1639199990.0
2007-11-01 15:29:00,121.645,121.675,121.595,121.625,1244600001.0
2007-11-01 15:30:00,121.615,121.625,121.555,121.57,1849999979.0
2007-11-01 15:31:00,121.565,121.585,121.525,121.575,2070600000.0
2007-11-01 15:32:00,121.575,121.62,121.565,121.58,1398800001.0
2007-11-01 15:33:00,121.57,121.62,121.525,121.535,1358199998.0
2007-11-01 15:34:00,121.535,121.54,121.455,121.475,1073400001.0
2007-11-01 15:35:00,121.475,121.5,121.415,121.42,1891400003.0
2007-11-01 15:36:00,121.42,121.42,121.325,121.325,2125499993.0
2007-11-01 15:37:00,121.325,121.355,121.215,121.225,1446599995.0
2007-11-01 15:38:00,121.225,121.23,121.075,121.095,1442700000.0
2007-11-01 15:39:00,121.095,121.105,121.0,121.055,1837999997.0
2007-11-01 15:40:00,121.035,121.075,121.015,121.075,1328900001.0
2007-11-01 15:41:00,121.075,121.085,121.01,121.055,1178400001.0
2007-11-01 15:42:00,121.055,121.115,121.045,121.065,2061200000.0
2007-11-01 15:43:00,121.055,121.135,121.045,121.13,1024800003.0
2007-11-01 15:44:00,121.13,121.145,121.095,121.095,1306399992.0
2007-11-01 15:45:00,121.115,121.13,120.845,120.875,1549499998.0
2007-11-01 15:46:00,120.875,120.875,120.645,120.645,1419199998.0
2007-11-01 15:47:00,120.645,120.75,120.635,120.725,1226399999.0
2007-11-01 15:48:00,120.725,120.735,120.665,120.72,2049299993.0
2007-11-01 15:49:00,120.79,120.84,120.79,120.79,1318400000.0
2007-11-01 15:50:00,120.78,120.805,120.725,120.8,1318400000.0
2007-11-01 15:51:00,120.8,120.875,120.795,120.845,1337699997.0
2007-11-01 15:52:00,120.7,120.79,120.69,120.79,1351099998.0
2007-11-01 15:53:00,120.845,120.935,120.815,120.935,1351099998.0
2007-11-01 15:54:00,120.935,120.975,120.925,120.93,1753400003.0
2007-11-01 15:55:00,120.925,120.935,120.86,120.86,1900999994.0
2007-11-01 15:56:00,120.855,120.875,120.775,120.835,1902200004.0
2007-11-01 15:57:00,120.835,120.935,120.825,120.925,1043999998.0
2007-11-01 15:58:00,120.94,120.98,120.87,120.88,2000799996.0
2007-11-01 15:59:00,120.885,120.945,120.875,120.925,2000799996.0
2007-11-01 16:00:00,120.97,120.99,120.88,120.9,1751699997.0
2007-11-01 16:01:00,120.91,120.93,120.765,120.795,1751699997.0
2007-11-01 16:02:00,120.89,120.91,120.86,120.89,1323200000.0
2007-11-01 16:03:00,120.545,120.61,120.475,120.485,1323200000.0
2007-11-01 16:04:00,120.485,120.595,120.485,120.585,1479200004.0
2007-11-01 16:05:00,120.575,120.665,120.555,120.58,1568399992.0
2007-11-01 16:06:00,120.58,120.58,120.495,120.505,1727499993.0
2007-11-01 16:07:00,120.85,120.9,120.85,120.88,1552299996.0
2007-11-01 16:08:00,120.87,120.87,120.82,120.84,1552299996.0
2007-11-01 16:09:00,120.505,120.645,120.48,120.645,1552299996.0
2007-11-01 16:10:00,120.645,120.645,120.47,120.47,2123299989.0
2007-11-01 16:11:00,120.87,120.89,120.85,120.85,1677700002.0
2007-11-01 16:12:00,120.4,120.455,120.33,120.455,1677700002.0
2007-11-01 16:13:00,120.455,120.545,120.445,120.545,1880499984.0
2007-11-01 16:14:00,120.545,120.675,120.54,120.66,1164800000.0
2007-11-01 16:15:00,120.665,120.695,120.635,120.665,923299999.0
2007-11-01 16:16:00,120.665,120.685,120.565,120.605,1476799998.0
2007-11-01 16:17:00,120.605,120.615,120.495,120.505,936000003.0
2007-11-01 16:18:00,120.505,120.545,120.505,120.545,1042400000.0
2007-11-01 16:19:00,120.545,120.605,120.495,120.505,1234400000.0
2007-11-01 16:20:00,120.505,120.555,120.475,120.495,978200000.0
2007-11-01 16:21:00,120.49,120.515,120.465,120.48,1405099997.0
2007-11-01 16:22:00,120.48,120.565,120.48,120.565,1093300000.0
2007-11-01 16:23:00,120.565,120.655,120.565,120.59,1012199999.0
2007-11-01 16:24:00,120.585,120.635,120.585,120.635,1339799993.0
2007-11-01 16:25:00,120.635,120.75,120.635,120.715,809899999.0
2007-11-01 16:26:00,120.715,120.845,120.695,120.845,1090100000.0
2007-11-01 16:27:00,120.845,120.845,120.695,120.765,1664899998.0
2007-11-01 16:28:00,120.765,120.835,120.75,120.75,1232800000.0
2007-11-01 16:29:00,120.75,120.75,120.69,120.74,1277600000.0
2007-11-01 16:30:00,120.74,120.785,120.735,120.755,1206400000.0
2007-11-01 16:31:00,120.755,120.76,120.7,120.74,1356000000.0
2007-11-01 16:32:00,120.88,120.89,120.81,120.86,1438699997.0
2007-11-01 16:33:00,120.775,120.84,120.775,120.83,1438699997.0
2007-11-01 16:34:00,120.83,120.845,120.785,120.79,1296000001.0
2007-11-01 16:35:00,120.8,120.865,120.79,120.865,991200000.0
2007-11-01 16:36:00,120.865,120.895,120.84,120.865,1205600000.0
2007-11-01 16:37:00,120.865,120.885,120.84,120.875,1168800000.0
2007-11-01 16:38:00,120.875,120.965,120.875,120.965,1588799993.0
2007-11-01 16:39:00,120.965,121.025,120.935,121.025,1014400000.0
2007-11-01 16:40:00,121.025,121.025,120.895,120.925,1937700013.0
2007-11-01 16:41:00,120.915,120.94,120.885,120.9,1410299997.0
2007-11-01 16:42:00,120.9,120.935,120.875,120.915,1006400000.0
2007-11-01 16:43:00,120.915,120.925,120.875,120.92,1181600000.0
2007-11-01 16:44:00,120.92,120.92,120.865,120.875,1713600000.0
2007-11-01 16:45:00,120.875,120.915,120.845,120.915,1538200000.0
2007-11-01 16:46:00,120.915,120.945,120.875,120.875,960000000.0
2007-11-01 16:47:00,120.875,120.885,120.83,120.855,1199200000.0
2007-11-01 16:48:00,120.855,120.875,120.825,120.83,1637299989.0
2007-11-01 16:49:00,120.83,120.855,120.805,120.81,1488699999.0
2007-11-01 16:50:00,120.81,120.81,120.745,120.775,1653500001.0
2007-11-01 16:51:00,120.775,120.775,120.685,120.715,1451199999.0
2007-11-01 16:52:00,120.715,120.805,120.695,120.805,911999998.0
2007-11-01 16:53:00,120.805,120.825,120.775,120.815,1117000000.0
2007-11-01 16:54:00,120.81,120.825,120.715,120.745,1808800006.0
2007-11-01 16:55:00,120.74,120.75,120.69,120.72,1615599999.0
2007-11-01 16:56:00,120.81,120.88,120.805,120.88,1615599999.0
2007-11-01 16:57:00,120.875,120.965,120.865,120.95,1359000000.0
2007-11-01 16:58:00,120.95,120.985,120.885,120.895,1772099995.0
2007-11-01 16:59:00,120.895,120.975,120.845,120.975,922400000.0
2007-11-01 17:00:00,120.985,120.995,120.905,120.915,1303400003.0
2007-11-01 17:01:00,120.915,120.935,120.885,120.925,1985100006.0
2007-11-01 17:02:00,120.925,120.925,120.865,120.905,1035200004.0
2007-11-01 17:03:00,120.86,120.89,120.84,120.89,1040200000.0
2007-11-01 17:04:00,120.9,120.925,120.885,120.895,1040200000.0
2007-11-01 17:05:00,120.895,120.895,120.815,120.825,1504300011.0
2007-11-01 17:06:00,120.835,120.885,120.805,120.875,1205000000.0
2007-11-01 17:07:00,120.875,120.905,120.855,120.895,1755200002.0
2007-11-01 17:08:00,120.895,120.895,120.84,120.865,1202000000.0
2007-11-01 17:09:00,120.855,120.895,120.845,120.885,1165300001.0
2007-11-01 17:10:00,120.885,120.895,120.865,120.875,1677600000.0
2007-11-01 17:11:00,120.875,120.905,120.875,120.875,1757600000.0
2007-11-01 17:12:00,120.875,120.915,120.865,120.915,787200000.0
2007-11-01 17:13:00,120.915,120.935,120.895,120.915,1228800000.0
2007-11-01 17:14:00,120.91,120.935,120.885,120.915,746300000.0
2007-11-01 17:15:00,120.915,120.925,120.875,120.895,968799998.0
2007-11-01 17:16:00,120.895,120.925,120.88,120.9,1438599998.0
2007-11-01 17:17:00,120.9,120.9,120.815,120.815,1248000000.0
2007-11-01 17:18:00,120.815,120.88,120.785,120.88,2056299985.0
2007-11-01 17:19:00,120.88,120.905,120.875,120.9,1546999993.0
2007-11-01 17:20:00,120.9,120.9,120.865,120.875,1560399998.0
2007-11-01 17:21:00,120.875,120.905,120.87,120.89,1359200000.0
2007-11-01 17:22:00,121.31,121.31,121.26,121.31,1901200008.0
2007-11-01 17:23:00,120.875,120.905,120.875,120.895,1901200008.0
2007-11-01 17:24:00,121.47,121.5,121.44,121.46,1352800000.0
2007-11-01 17:25:00,120.875,120.925,120.875,120.915,1352800000.0
2007-11-01 17:26:00,120.915,120.985,120.91,120.935,953099998.0
2007-11-01 17:27:00,120.935,120.995,120.935,120.965,1796399989.0
2007-11-01 17:28:00,121.21,121.28,121.21,121.26,1381999966.0
2007-11-01 17:29:00,121.24,121.26,121.23,121.23,1381999966.0
2007-11-01 17:30:00,120.945,120.945,120.885,120.945,1381999966.0
2007-11-01 17:31:00,120.945,120.955,120.865,120.885,1277699997.0
2007-11-01 17:32:00,120.885,120.9,120.82,120.87,1222099998.0
2007-11-01 17:33:00,120.865,120.885,120.83,120.845,1005600000.0
2007-11-01 17:34:00,120.845,120.855,120.795,120.81,2103300011.0
2007-11-01 17:35:00,120.805,120.845,120.805,120.825,1000000000.0
2007-11-01 17:36:00,120.825,120.84,120.815,120.815,1143599998.0
2007-11-01 17:37:00,120.815,120.815,120.755,120.765,1075200000.0
2007-11-01 17:38:00,121.23,121.29,121.21,121.26,1364000000.0
2007-11-01 17:39:00,120.75,120.77,120.725,120.735,1364000000.0
2007-11-01 17:40:00,120.735,120.745,120.69,120.745,1422399996.0
2007-11-01 17:41:00,120.735,120.745,120.655,120.675,1872900013.0
2007-11-01 17:42:00,120.675,120.675,120.615,120.63,1327600000.0
2007-11-01 17:43:00,121.32,121.32,121.26,121.26,1830400001.0
2007-11-01 17:44:00,121.28,121.28,121.24,121.26,1830400001.0
2007-11-01 17:45:00,121.24,121.28,121.24,121.26,1830400001.0
2007-11-01 17:46:00,120.565,120.595,120.565,120.595,1830400001.0
2007-11-01 17:47:00,120.595,120.645,120.595,120.635,1719200004.0
2007-11-01 17:48:00,121.12,121.14,121.07,121.11,1387900000.0
2007-11-01 17:49:00,120.64,120.66,120.64,120.645,1387900000.0
2007-11-01 17:50:00,121.09,121.09,121.04,121.07,1221599998.0
2007-11-01 17:51:00,120.655,120.75,120.655,120.73,1221599998.0
2007-11-01 17:52:00,120.73,120.755,120.725,120.735,1958100015.0
2007-11-01 17:53:00,121.1,121.14,121.1,121.11,1547100006.0
2007-11-01 17:54:00,120.765,120.765,120.725,120.745,1547100006.0
2007-11-01 17:55:00,120.745,120.755,120.71,120.73,1446399996.0
2007-11-01 17:56:00,120.73,120.745,120.715,120.745,1087200000.0
2007-11-01 17:57:00,120.745,120.77,120.735,120.745,1689599998.0
2007-11-01 17:58:00,120.745,120.795,120.745,120.795,2064300003.0
2007-11-01 17:59:00,120.795,120.925,120.785,120.925,1372000000.0
2007-11-01 18:00:00,120.925,120.975,120.875,120.88,1979900006.0
2007-11-01 18:01:00,121.11,121.12,121.09,121.09,1396800000.0
2007-11-01 18:02:00,121.07,121.11,121.07,121.09,1396800000.0
2007-11-01 18:03:00,120.875,120.9,120.865,120.89,1396800000.0
2007-11-01 18:04:00,120.89,120.905,120.845,120.905,1843500003.0
2007-11-01 18:05:00,120.905,120.965,120.895,120.93,1341599998.0
2007-11-01 18:06:00,120.935,121.005,120.935,121.005,1194400000.0
2007-11-01 18:07:00,120.995,121.015,120.975,121.0,1794000009.0
2007-11-01 18:08:00,121.0,121.05,120.985,121.05,1725700011.0
2007-11-01 18:09:00,121.05,121.055,121.005,121.045,1907300011.0
2007-11-01 18:10:00,121.17,121.22,121.17,121.22,1808099995.0
2007-11-01 18:11:00,121.035,121.095,121.025,121.075,1808099995.0
2007-11-01 18:12:00,121.075,121.11,121.065,121.085,1197600000.0
2007-11-01 18:13:00,121.085,121.085,121.025,121.035,1408799998.0
2007-11-01 18:14:00,121.035,121.085,121.015,121.085,1703700001.0
2007-11-01 18:15:00,121.085,121.115,121.05,121.09,1671399999.0
2007-11-01 18:16:00,121.09,121.16,121.085,121.115,2001500004.0
2007-11-01 18:17:00,121.2,121.23,121.2,121.23,1164000000.0
2007-11-01 18:18:00,121.175,121.22,121.17,121.205,1164000000.0
2007-11-01 18:19:00,121.205,121.305,121.205,121.295,1079200000.0
2007-11-01 18:20:00,121.295,121.35,121.28,121.295,1770499982.0
2007-11-01 18:21:00,121.22,121.29,121.22,121.28,1055999999.0
2007-11-01 18:22:00,121.325,121.325,121.285,121.325,1055999999.0
2007-11-01 18:23:00,121.335,121.53,121.335,121.485,1809599986.0
2007-11-01 18:24:00,121.485,121.51,121.455,121.485,1955000008.0
2007-11-01 18:25:00,121.485,121.485,121.345,121.38,1467200001.0
2007-11-01 18:26:00,121.38,121.395,121.325,121.33,1494399997.0
2007-11-01 18:27:00,121.33,121.335,121.215,121.225,2098299999.0
2007-11-01 18:28:00,121.215,121.285,121.215,121.265,1646699974.0
2007-11-01 18:29:00,121.265,121.28,121.22,121.225,1290400002.0
2007-11-01 18:30:00,121.225,121.225,121.165,121.17,1836599983.0
2007-11-01 18:31:00,121.17,121.245,121.165,121.245,1783299977.0
2007-11-01 18:32:00,121.19,121.19,121.15,121.15,1366600001.0
2007-11-01 18:33:00,121.17,121.19,121.15,121.18,1366600001.0
2007-11-01 18:34:00,121.235,121.235,121.195,121.205,1366600001.0
2007-11-01 18:35:00,121.205,121.24,121.195,121.215,1546400000.0
2007-11-01 18:36:00,121.215,121.25,121.165,121.175,1593600000.0
2007-11-01 18:37:00,121.18,121.22,121.165,121.215,1388800000.0
2007-11-01 18:38:00,121.225,121.305,121.215,121.285,1409600000.0
2007-11-01 18:39:00,121.285,121.34,121.285,121.335,1629800002.0
2007-11-01 18:40:00,121.335,121.345,121.285,121.34,1538200001.0
2007-11-01 18:41:00,121.335,121.38,121.315,121.335,1741600000.0
2007-11-01 18:42:00,121.335,121.36,121.31,121.335,1260500000.0
2007-11-01 18:43:00,121.335,121.34,121.275,121.285,1424000000.0
2007-11-01 18:44:00,121.285,121.295,121.255,121.27,1828400001.0
2007-11-01 18:45:00,121.265,121.295,121.255,121.27,1434400000.0
2007-11-01 18:46:00,121.27,121.27,121.165,121.165,1888800001.0
2007-11-01 18:47:00,121.165,121.195,121.155,121.155,1019200000.0
2007-11-01 18:48:00,121.15,121.15,121.065,121.115,1634700000.0
2007-11-01 18:49:00,121.115,121.115,121.05,121.085,1427500000.0
2007-11-01 18:50:00,121.085,121.1,121.065,121.09,1456800000.0
2007-11-01 18:51:00,121.095,121.13,121.095,121.095,1365600000.0
2007-11-01 18:52:00,121.095,121.13,121.085,121.105,1424300000.0
2007-11-01 18:53:00,121.095,121.135,121.095,121.13,1558500000.0
2007-11-01 18:54:00,121.13,121.15,121.105,121.14,1462200000.0
2007-11-01 18:55:00,121.14,121.215,121.14,121.195,1400800000.0
2007-11-01 18:56:00,121.195,121.23,121.185,121.205,1709200000.0
2007-11-01 18:57:00,121.22,121.235,121.195,121.21,1570100000.0
2007-11-01 18:58:00,121.21,121.225,121.205,121.215,1492000000.0
2007-11-01 18:59:00,121.215,121.235,121.195,121.195,1344000000.0
2007-11-01 19:00:00,121.195,121.195,121.135,121.135,1414700000.0
2007-11-01 19:01:00,121.125,121.14,121.095,121.1,1700000011.0
2007-11-01 19:02:00,121.1,121.115,121.08,121.105,1934600024.0
2007-11-01 19:03:00,121.11,121.11,121.075,121.085,1045600000.0
2007-11-01 19:04:00,121.085,121.09,121.045,121.045,1736800000.0
2007-11-01 19:05:00,121.045,121.06,121.035,121.055,1457600000.0
2007-11-01 19:06:00,121.05,121.085,121.045,121.065,1505100000.0
2007-11-01 19:07:00,121.065,121.085,121.015,121.065,1180799999.0
2007-11-01 19:08:00,121.055,121.125,121.045,121.125,1537300000.0
2007-11-01 19:09:00,121.125,121.17,121.125,121.17,1398400000.0
2007-11-01 19:10:00,121.17,121.235,121.17,121.23,1376800000.0
2007-11-01 19:11:00,121.23,121.235,121.175,121.185,1377000000.0
2007-11-01 19:12:00,121.185,121.215,121.185,121.2,1533300000.0
2007-11-01 19:13:00,121.2,121.215,121.165,121.175,1292000000.0
2007-11-01 19:14:00,121.175,121.23,121.175,121.195,1057700000.0
2007-11-01 19:15:00,121.195,121.23,121.185,121.22,1535999999.0
2007-11-01 19:16:00,121.22,121.235,121.215,121.23,1590400000.0
2007-11-01 19:17:00,121.23,121.26,121.215,121.25,1636000000.0
2007-11-01 19:18:00,121.25,121.27,121.235,121.265,1499200000.0
2007-11-01 19:19:00,121.275,121.32,121.27,121.31,1375200000.0
2007-11-01 19:20:00,121.31,121.315,121.225,121.23,1568300000.0
2007-11-01 19:21:00,121.235,121.31,121.235,121.29,1368000000.0
2007-11-01 19:22:00,121.29,121.295,121.265,121.28,1923400000.0
2007-11-01 19:23:00,121.28,121.295,121.235,121.235,1083200000.0
2007-11-01 19:24:00,121.235,121.265,121.205,121.215,1539500000.0
2007-11-01 19:25:00,121.215,121.225,121.175,121.175,1440800000.0
2007-11-01 19:26:00,121.175,121.185,121.13,121.185,1412800000.0
2007-11-01 19:27:00,121.185,121.19,121.165,121.165,1741300000.0
2007-11-01 19:28:00,121.175,121.195,121.155,121.195,1678100000.0
2007-11-01 19:29:00,121.185,121.235,121.185,121.195,1561800000.0
2007-11-01 19:30:00,121.195,121.195,121.145,121.165,1614300000.0
2007-11-01 19:31:00,121.165,121.195,121.145,121.185,1451200000.0
2007-11-01 19:32:00,121.185,121.205,121.175,121.175,1442400000.0
2007-11-01 19:33:00,121.175,121.205,121.175,121.19,1412800000.0
2007-11-01 19:34:00,121.19,121.205,121.135,121.145,1535700000.0
2007-11-01 19:35:00,121.145,121.16,121.135,121.155,1504600000.0
2007-11-01 19:36:00,121.15,121.17,121.135,121.165,1252400000.0
2007-11-01 19:37:00,121.17,121.21,121.145,121.195,1591200002.0
2007-11-01 19:38:00,121.195,121.24,121.18,121.215,1683300000.0
2007-11-01 19:39:00,121.225,121.285,121.215,121.255,1424400000.0
2007-11-01 19:40:00,121.255,121.255,121.22,121.23,1405700000.0
2007-11-01 19:41:00,121.23,121.235,121.195,121.215,2082600009.0
2007-11-01 19:42:00,121.215,121.215,121.145,121.165,1827699993.0
2007-11-01 19:43:00,121.165,121.175,121.125,121.135,1959200000.0
2007-11-01 19:44:00,121.135,121.135,121.065,121.075,1639300000.0
2007-11-01 19:45:00,121.065,121.12,121.055,121.115,1506300000.0
2007-11-01 19:46:00,121.125,121.14,121.095,121.125,1741700000.0
2007-11-01 19:47:00,121.125,121.145,121.1,121.125,1457600000.0
2007-11-01 19:48:00,121.125,121.13,121.095,121.105,1530400000.0
2007-11-01 19:49:00,121.11,121.175,121.11,121.155,1439099991.0
2007-11-01 19:50:00,121.165,121.175,121.125,121.125,1981800004.0
2007-11-01 19:51:00,121.17,121.18,121.13,121.17,1256800000.0
2007-11-01 19:52:00,121.08,121.09,121.045,121.085,1256800000.0
2007-11-01 19:53:00,121.085,121.095,121.045,121.045,1411200000.0
2007-11-01 19:54:00,121.045,121.055,120.975,121.015,1514800003.0
2007-11-01 19:55:00,121.015,121.035,120.985,120.985,1292000000.0
2007-11-01 19:56:00,120.975,121.025,120.955,120.955,1698600002.0
2007-11-01 19:57:00,120.955,120.975,120.885,120.885,1426300000.0
2007-11-01 19:58:00,120.885,120.9,120.805,120.84,1572500000.0
2007-11-01 19:59:00,120.84,120.885,120.805,120.88,1506099999.0
2007-11-01 20:00:00,120.88,120.925,120.855,120.925,1244000000.0
2007-11-01 20:01:00,120.925,120.965,120.925,120.965,1202400000.0
2007-11-01 20:02:00,120.975,121.035,120.955,121.035,1667300000.0
2007-11-01 20:03:00,121.035,121.035,120.995,120.995,2052400054.0
2007-11-01 20:04:00,121.005,121.02,120.995,121.005,1946300006.0
2007-11-01 20:05:00,121.01,121.055,121.0,121.055,1842399999.0
2007-11-01 20:06:00,121.055,121.055,121.015,121.05,1711699996.0
2007-11-01 20:07:00,121.035,121.07,120.975,121.065,1612099997.0
2007-11-01 20:08:00,121.06,121.1,121.06,121.065,1411200000.0
2007-11-01 20:09:00,121.065,121.135,121.06,121.095,1621800000.0
2007-11-01 20:10:00,121.095,121.125,121.085,121.095,1951900001.0
2007-11-01 20:11:00,121.095,121.155,121.095,121.15,1958199994.0
2007-11-01 20:12:00,121.15,121.15,121.115,121.135,2025900000.0
2007-11-01 20:13:00,121.135,121.205,121.135,121.205,1471200000.0
2007-11-01 20:14:00,121.205,121.21,121.185,121.195,1780800000.0
2007-11-01 20:15:00,121.195,121.195,121.115,121.165,2039700002.0
2007-11-01 20:16:00,121.04,121.07,121.03,121.03,2030400000.0
2007-11-01 20:17:00,121.04,121.04,121.04,121.04,2030400000.0
2007-11-01 20:18:00,121.19,121.19,121.155,121.19,2030400000.0
2007-11-01 20:19:00,121.19,121.2,121.145,121.145,2125800002.0
2007-11-01 20:20:00,120.97,120.99,120.87,120.88,2101300000.0
2007-11-01 20:21:00,120.89,120.89,120.78,120.81,2101300000.0
2007-11-01 20:22:00,121.025,121.025,120.965,120.995,2101300000.0
2007-11-01 20:23:00,120.84,120.88,120.78,120.86,2116100000.0
2007-11-01 20:24:00,120.88,120.89,120.84,120.85,2116100000.0
2007-11-01 20:25:00,120.955,120.955,120.915,120.935,2116100000.0
2007-11-01 20:26:00,120.935,120.945,120.915,120.945,2030400000.0
2007-11-01 20:27:00,120.95,120.965,120.925,120.945,2069600000.0
2007-11-01 20:28:00,120.945,120.99,120.945,120.99,2018000000.0
2007-11-01 20:29:00,120.99,121.0,120.935,120.935,1750400000.0
2007-11-01 20:30:00,120.935,120.985,120.935,120.975,1690400000.0
2007-11-01 20:31:00,120.7,120.73,120.65,120.66,1976800000.0
2007-11-01 20:32:00,120.67,120.73,120.65,120.73,1976800000.0
2007-11-01 20:33:00,120.98,121.02,120.98,121.015,1976800000.0
2007-11-01 20:34:00,120.69,120.75,120.68,120.72,2001500000.0
2007-11-01 20:35:00,120.99,121.005,120.98,121.005,2001500000.0
2007-11-01 20:36:00,120.76,120.81,120.72,120.79,2011200000.0
2007-11-01 20:37:00,121.05,121.05,120.995,121.045,2011200000.0
2007-11-01 20:38:00,121.055,121.135,121.055,121.105,2106600000.0
2007-11-01 20:39:00,121.115,121.145,121.115,121.14,1617300000.0
2007-11-01 20:40:00,120.78,120.79,120.73,120.76,1957300000.0
2007-11-01 20:41:00,120.78,120.79,120.76,120.79,1957300000.0
2007-11-01 20:42:00,120.76,120.76,120.75,120.76,1957300000.0
2007-11-01 20:43:00,120.78,120.78,120.76,120.78,1957300000.0
2007-11-01 20:44:00,120.76,120.76,120.75,120.75,1957300000.0
2007-11-01 20:45:00,120.76,120.76,120.71,120.72,1957300000.0
2007-11-01 20:46:00,121.145,121.185,121.135,121.165,1957300000.0
2007-11-01 20:47:00,121.175,121.175,121.125,121.135,1987200000.0
2007-11-01 20:48:00,121.135,121.17,121.11,121.17,1822400000.0
2007-11-01 20:49:00,121.165,121.215,121.155,121.19,1989300003.0
2007-11-01 20:50:00,121.19,121.21,121.17,121.175,1902600000.0
2007-11-01 20:51:00,120.62,120.63,120.51,120.51,2141800000.0
2007-11-01 20:52:00,121.175,121.2,121.145,121.165,2141800000.0
2007-11-01 20:53:00,120.48,120.5,120.45,120.47,2004800000.0
2007-11-01 20:54:00,120.46,120.5,120.46,120.48,2004800000.0
2007-11-01 20:55:00,121.185,121.2,121.175,121.185,2004800000.0
2007-11-01 20:56:00,121.185,121.2,121.165,121.195,1974400000.0
2007-11-01 20:57:00,120.4,120.4,120.37,120.39,2051200000.0
2007-11-01 20:58:00,120.37,120.38,120.37,120.38,2051200000.0
2007-11-01 20:59:00,121.245,121.285,121.235,121.285,2051200000.0
2007-11-01 21:00:00,120.38,120.43,120.38,120.43,2120000000.0
2007-11-01 21:01:00,120.44,120.47,120.39,120.43,2120000000.0
2007-11-01 21:02:00,120.42,120.46,120.41,120.45,2120000000.0
2007-11-01 21:03:00,120.44,120.47,120.43,120.46,2120000000.0
2007-11-01 21:04:00,120.45,120.5,120.44,120.48,2120000000.0
2007-11-01 21:05:00,121.225,121.245,121.22,121.235,2120000000.0
2007-11-01 21:06:00,120.48,120.48,120.47,120.47,2004800000.0
2007-11-01 21:07:00,120.46,120.46,120.43,120.43,2004800000.0
2007-11-01 21:08:00,120.41,120.47,120.41,120.46,2004800000.0
2007-11-01 21:09:00,120.45,120.5,120.45,120.47,2004800000.0
2007-11-01 21:10:00,120.48,120.51,120.47,120.51,2004800000.0
2007-11-01 21:11:00,120.5,120.53,120.5,120.51,2004800000.0
2007-11-01 21:12:00,120.53,120.53,120.5,120.5,2004800000.0
2007-11-01 21:13:00,120.48,120.54,120.48,120.48,2004800000.0
2007-11-01 21:14:00,120.49,120.53,120.49,120.5,2004800000.0
2007-11-01 21:15:00,121.085,121.12,121.075,121.095,2004800000.0
2007-11-01 21:16:00,121.095,121.095,121.035,121.035,2078300000.0
2007-11-01 21:17:00,120.5,120.5,120.49,120.5,2032800000.0
2007-11-01 21:18:00,121.06,121.06,120.985,121.005,2032800000.0
2007-11-01 21:19:00,120.47,120.5,120.47,120.48,2082800001.0
2007-11-01 21:20:00,120.99,121.0,120.875,120.89,2082800001.0
2007-11-01 21:21:00,120.89,120.895,120.785,120.815,1908800000.0
2007-11-01 21:22:00,120.825,120.87,120.815,120.845,1996500000.0
2007-11-01 21:23:00,120.845,120.885,120.79,120.87,1991200000.0
2007-11-01 21:24:00,120.87,120.9,120.84,120.845,1794400000.0
2007-11-01 21:25:00,120.845,120.88,120.835,120.86,2076000000.0
2007-11-01 21:26:00,120.845,120.865,120.815,120.83,2107300001.0
2007-11-01 21:27:00,120.83,120.83,120.765,120.775,2144800000.0
2007-11-01 21:28:00,120.795,120.83,120.775,120.8,2058700000.0
2007-11-01 21:29:00,120.8,120.8,120.725,120.74,1983000000.0
2007-11-01 21:30:00,120.74,120.74,120.655,120.69,1780100000.0
2007-11-01 21:31:00,120.69,120.73,120.685,120.685,1591200000.0
2007-11-01 21:32:00,120.685,120.74,120.685,120.735,1803600000.0
2007-11-01 21:33:00,120.735,120.78,120.72,120.72,1922400000.0
2007-11-01 21:34:00,120.72,120.765,120.705,120.725,2112300000.0
2007-11-01 21:35:00,120.725,120.79,120.715,120.785,2001600000.0
2007-11-01 21:36:00,120.785,120.83,120.735,120.82,1976200000.0
2007-11-01 21:37:00,120.82,120.835,120.795,120.795,2084800000.0
2007-11-01 21:38:00,120.38,120.4,120.37,120.4,2008800000.0
2007-11-01 21:39:00,120.795,120.795,120.76,120.78,2008800000.0
2007-11-01 21:40:00,120.78,120.81,120.735,120.775,1966400000.0
2007-11-01 21:41:00,120.39,120.39,120.36,120.36,2098900000.0
2007-11-01 21:42:00,120.35,120.35,120.32,120.32,2098900000.0
2007-11-01 21:43:00,120.31,120.32,120.29,120.31,2098900000.0
2007-11-01 21:44:00,120.32,120.32,120.29,120.31,2098900000.0
2007-11-01 21:45:00,120.76,120.765,120.72,120.735,2098900000.0
2007-11-01 21:46:00,120.31,120.34,120.29,120.31,1970400000.0
2007-11-01 21:47:00,120.675,120.68,120.63,120.64,1970400000.0
2007-11-01 21:48:00,120.64,120.71,120.635,120.68,1977300000.0
2007-11-01 21:49:00,120.68,120.69,120.65,120.675,2030200000.0
2007-11-01 21:50:00,120.675,120.695,120.61,120.61,2058400000.0
2007-11-01 21:51:00,120.625,120.63,120.525,120.535,1867600000.0
2007-11-01 21:52:00,120.43,120.48,120.41,120.47,1906400000.0
2007-11-01 21:53:00,120.495,120.51,120.465,120.49,1906400000.0
2007-11-01 21:54:00,120.49,120.515,120.445,120.445,1933400000.0
2007-11-01 21:55:00,120.445,120.465,120.42,120.44,2055200000.0
2007-11-01 21:56:00,120.425,120.45,120.405,120.405,1965800000.0
2007-11-01 21:57:00,120.53,120.54,120.51,120.51,2023500000.0
2007-11-01 21:58:00,120.53,120.53,120.47,120.51,2023500000.0
2007-11-01 21:59:00,120.4,120.405,120.365,120.365,2023500000.0
2007-11-01 22:00:00,120.56,120.57,120.51,120.57,2084599999.0
2007-11-01 22:01:00,120.425,120.47,120.385,120.43,2084599999.0
2007-11-01 22:02:00,120.43,120.475,120.43,120.445,2059600000.0
2007-11-01 22:03:00,120.54,120.6,120.54,120.57,2039800000.0
2007-11-01 22:04:00,120.47,120.51,120.45,120.495,2039800000.0
2007-11-01 22:05:00,120.56,120.56,120.56,120.56,2136000000.0
2007-11-01 22:06:00,120.485,120.495,120.465,120.48,2136000000.0
2007-11-01 22:07:00,120.61,120.62,120.59,120.61,2088000000.0
2007-11-01 22:08:00,120.59,120.61,120.53,120.57,2088000000.0
2007-11-01 22:09:00,120.48,120.505,120.475,120.49,2088000000.0
2007-11-01 22:10:00,120.49,120.52,120.485,120.515,2110800000.0
2007-11-01 22:11:00,120.54,120.57,120.54,120.57,1949600000.0
2007-11-01 22:12:00,120.6,120.6,120.53,120.54,1949600000.0
2007-11-01 22:13:00,120.53,120.57,120.53,120.56,1949600000.0
2007-11-01 22:14:00,120.54,120.54,120.51,120.54,1949600000.0
2007-11-01 22:15:00,120.56,120.57,120.54,120.57,1949600000.0
2007-11-01 22:16:00,120.54,120.54,120.51,120.51,1949600000.0
2007-11-01 22:17:00,120.53,120.54,120.5,120.51,1949600000.0
2007-11-01 22:18:00,120.51,120.51,120.47,120.495,2115900000.0
2007-11-01 22:19:00,120.495,120.515,120.465,120.475,2141300000.0
2007-11-01 22:20:00,120.53,120.53,120.49,120.51,2106100000.0
2007-11-01 22:21:00,120.52,120.54,120.49,120.54,2106100000.0
2007-11-01 22:22:00,120.505,120.525,120.495,120.505,2106100000.0
2007-11-01 22:23:00,120.53,120.56,120.52,120.56,1996800000.0
2007-11-01 22:24:00,120.495,120.495,120.455,120.47,1996800000.0
2007-11-01 22:25:00,120.52,120.53,120.51,120.51,483200000.0
2007-11-01 22:26:00,120.5,120.5,120.48,120.49,483200000.0
2007-11-01 22:28:00,120.48,120.49,120.48,120.49,483200000.0
2007-11-01 22:29:00,120.445,120.445,120.39,120.39,483200000.0
2007-11-01 22:30:00,120.47,120.47,120.44,120.44,2086600000.0
2007-11-01 22:31:00,120.43,120.44,120.43,120.43,2086600000.0
2007-11-01 22:32:00,120.41,120.43,120.4,120.43,2086600000.0
2007-11-01 22:33:00,120.44,120.45,120.41,120.41,2086600000.0
2007-11-01 22:34:00,120.42,120.42,120.42,120.42,2086600000.0
2007-11-01 22:36:00,120.41,120.43,120.41,120.41,2086600000.0
2007-11-01 22:37:00,120.4,120.43,120.4,120.43,2086600000.0
2007-11-01 22:38:00,120.41,120.42,120.4,120.42,2086600000.0
2007-11-01 22:39:00,120.395,120.43,120.375,120.385,2086600000.0
2007-11-01 22:40:00,120.375,120.395,120.37,120.385,1440100009.0
2007-11-01 22:41:00,120.385,120.395,120.355,120.355,1847200000.0
2007-11-01 22:42:00,120.355,120.355,120.315,120.315,1841099997.0
2007-11-01 22:43:00,120.315,120.325,120.305,120.315,1906000000.0
2007-11-01 22:44:00,120.315,120.325,120.305,120.325,1228800000.0
2007-11-01 22:45:00,120.325,120.325,120.3,120.32,1745300000.0
2007-11-01 22:46:00,120.315,120.335,120.3,120.335,1835199999.0
2007-11-01 22:47:00,120.34,120.36,120.32,120.32,2126400000.0
2007-11-01 22:48:00,120.34,120.37,120.32,120.32,2126400000.0
2007-11-01 22:49:00,120.345,120.365,120.335,120.365,2126400000.0
2007-11-01 22:50:00,120.34,120.36,120.32,120.34,2094899989.0
2007-11-01 22:51:00,120.405,120.435,120.4,120.435,2094899989.0
2007-11-01 22:52:00,120.435,120.49,120.405,120.475,2145600000.0
2007-11-01 22:53:00,120.475,120.505,120.475,120.495,2142400000.0
2007-11-01 22:54:00,120.36,120.37,120.34,120.35,1827200000.0
2007-11-01 22:55:00,120.495,120.505,120.465,120.495,1827200000.0
2007-11-01 22:56:00,120.495,120.545,120.495,120.515,1515600000.0
2007-11-01 22:58:00,120.505,120.54,120.47,120.505,1914500000.0
2007-11-01 22:59:00,120.51,120.575,120.495,120.535,1091800000.0
2007-11-01 23:00:00,120.535,120.535,120.505,120.525,1217600000.0
2007-11-01 23:01:00,120.525,120.525,120.485,120.505,1167200000.0
2007-11-01 23:02:00,120.505,120.525,120.485,120.515,1519800000.0
2007-11-01 23:03:00,120.515,120.545,120.515,120.535,1572000000.0
2007-11-01 23:04:00,120.535,120.535,120.525,120.525,1410000000.0
2007-11-01 23:05:00,120.525,120.555,120.505,120.555,1772000000.0
2007-11-01 23:06:00,120.555,120.565,120.525,120.565,1883300000.0
2007-11-01 23:07:00,120.565,120.575,120.555,120.565,1658400000.0
2007-11-01 23:08:00,120.565,120.565,120.495,120.535,1532100000.0
2007-11-01 23:09:00,120.535,120.545,120.495,120.515,820500000.0
2007-11-01 23:10:00,120.505,120.585,120.505,120.555,1204500000.0
2007-11-01 23:11:00,120.555,120.565,120.505,120.545,1631400000.0
2007-11-01 23:12:00,120.545,120.555,120.495,120.495,2119900000.0
2007-11-01 23:13:00,120.495,120.525,120.485,120.505,1879100000.0
2007-11-01 23:14:00,120.485,120.505,120.475,120.485,1381800000.0
2007-11-01 23:15:00,120.495,120.515,120.495,120.515,1784400000.0
2007-11-01 23:16:00,120.515,120.515,120.475,120.475,1227000000.0
2007-11-01 23:17:00,120.475,120.505,120.475,120.485,1569500000.0
2007-11-01 23:18:00,120.485,120.485,120.475,120.475,1193200000.0
2007-11-01 23:19:00,120.475,120.485,120.455,120.485,533000000.0
2007-11-01 23:20:00,120.485,120.495,120.435,120.475,804800000.0
2007-11-01 23:21:00,120.475,120.515,120.475,120.505,729100000.0
2007-11-01 23:22:00,120.505,120.515,120.495,120.515,658600000.0
2007-11-01 23:23:00,120.515,120.525,120.495,120.525,1278300000.0
2007-11-01 23:24:00,120.515,120.515,120.485,120.505,890100000.0
2007-11-01 23:25:00,120.525,120.525,120.51,120.515,2016000000.0
2007-11-01 23:26:00,120.515,120.515,120.445,120.49,2016700000.0
2007-11-01 23:27:00,120.49,120.49,120.445,120.485,1830600003.0
2007-11-01 23:28:00,120.48,120.485,120.445,120.485,1648500000.0
2007-11-01 23:29:00,120.34,120.35,120.32,120.32,928000000.0
2007-11-01 23:30:00,120.35,120.35,120.33,120.33,928000000.0
2007-11-01 23:31:00,120.35,120.42,120.35,120.39,928000000.0
2007-11-01 23:32:00,120.42,120.435,120.4,120.435,928000000.0
2007-11-01 23:33:00,120.435,120.445,120.395,120.415,1897900000.0
2007-11-01 23:34:00,120.415,120.42,120.405,120.42,1993600000.0
2007-11-01 23:35:00,120.415,120.425,120.415,120.425,1612300000.0
2007-11-01 23:36:00,120.415,120.425,120.395,120.41,1862800000.0
2007-11-01 23:37:00,120.41,120.43,120.375,120.43,1837300000.0
2007-11-01 23:38:00,120.32,120.39,120.32,120.39,1496800000.0
2007-11-01 23:39:00,120.425,120.455,120.385,120.455,1496800000.0
2007-11-01 23:40:00,120.37,120.42,120.36,120.4,2091900000.0
2007-11-01 23:41:00,120.41,120.42,120.33,120.33,2091900000.0
2007-11-01 23:42:00,120.425,120.43,120.365,120.43,2091900000.0
2007-11-01 23:43:00,120.35,120.37,120.35,120.36,2094600000.0
2007-11-01 23:44:00,120.39,120.39,120.305,120.36,2094600000.0
2007-11-01 23:45:00,120.36,120.36,120.305,120.345,1770000000.0
2007-11-01 23:46:00,120.315,120.35,120.315,120.35,2146000000.0
2007-11-01 23:47:00,120.35,120.355,120.285,120.295,2014100000.0
2007-11-01 23:48:00,120.295,120.37,120.295,120.31,1962000000.0
2007-11-01 23:49:00,120.49,120.5,120.47,120.5,2117200000.0
2007-11-01 23:50:00,120.33,120.36,120.295,120.325,2117200000.0
2007-11-01 23:51:00,120.51,120.53,120.44,120.49,2064000000.0
2007-11-01 23:52:00,120.335,120.35,120.335,120.345,2064000000.0
2007-11-01 23:53:00,120.47,120.48,120.39,120.39,1909000000.0
2007-11-01 23:54:00,120.38,120.39,120.38,120.39,1909000000.0
2007-11-01 23:55:00,120.35,120.355,120.335,120.35,1909000000.0
2007-11-01 23:56:00,120.4,120.46,120.39,120.42,1406100000.0
2007-11-01 23:57:00,120.335,120.355,120.335,120.355,1406100000.0
2007-11-01 23:58:00,120.35,120.395,120.35,120.375,1824000000.0
2007-11-01 23:59:00,120.39,120.42,120.39,120.42,2083200000.0
2007-11-02 00:00:00,120.365,120.39,120.345,120.37,2083200000.0
2007-11-02 00:01:00,120.37,120.425,120.365,120.42,2088000000.0
2007-11-02 00:02:00,120.39,120.43,120.39,120.43,2144000000.0
2007-11-02 00:03:00,120.42,120.43,120.42,120.42,2144000000.0
2007-11-02 00:04:00,120.45,120.45,120.45,120.45,2144000000.0
2007-11-02 00:06:00,120.44,120.45,120.44,120.44,2144000000.0
2007-11-02 00:07:00,120.46,120.46,120.45,120.45,2144000000.0
2007-11-02 00:08:00,120.45,120.45,120.385,120.41,2124700000.0
2007-11-02 00:09:00,120.41,120.485,120.41,120.485,2050300000.0
2007-11-02 00:10:00,120.485,120.555,120.46,120.515,2072000000.0
2007-11-02 00:11:00,120.515,120.52,120.49,120.495,2120000000.0
2007-11-02 00:12:00,120.46,120.47,120.36,120.36,2136000000.0
2007-11-02 00:13:00,120.47,120.475,120.455,120.465,2136000000.0
2007-11-02 00:14:00,120.35,120.35,120.31,120.31,1592200000.0
2007-11-02 00:15:00,120.425,120.44,120.405,120.43,1592200000.0
2007-11-02 00:16:00,120.43,120.44,120.405,120.44,1848000000.0
2007-11-02 00:17:00,120.35,120.37,120.35,120.35,1900000000.0
2007-11-02 00:18:00,120.455,120.46,120.435,120.46,1900000000.0
2007-11-02 00:19:00,120.34,120.34,120.34,120.34,2099300000.0
2007-11-02 00:20:00,120.32,120.34,120.32,120.34,2099300000.0
2007-11-02 00:21:00,120.35,120.39,120.34,120.38,2099300000.0
2007-11-02 00:22:00,120.39,120.4,120.38,120.38,2099300000.0
2007-11-02 00:23:00,120.39,120.44,120.39,120.43,2099300000.0
2007-11-02 00:24:00,120.44,120.46,120.42,120.46,2099300000.0
2007-11-02 00:25:00,120.45,120.45,120.44,120.45,2099300000.0
2007-11-02 00:26:00,120.46,120.46,120.45,120.45,2099300000.0
2007-11-02 00:27:00,120.44,120.44,120.41,120.41,2099300000.0
2007-11-02 00:28:00,120.4,120.4,120.39,120.39,2099300000.0
2007-11-02 00:29:00,120.38,120.38,120.35,120.36,2099300000.0
2007-11-02 00:30:00,120.37,120.37,120.36,120.37,2099300000.0
2007-11-02 00:31:00,120.36,120.39,120.36,120.39,2099300000.0
2007-11-02 00:32:00,120.4,120.4,120.39,120.39,2099300000.0
2007-11-02 00:33:00,120.38,120.42,120.38,120.41,2099300000.0
2007-11-02 00:34:00,120.43,120.43,120.37,120.42,2099300000.0
2007-11-02 00:35:00,120.41,120.42,120.41,120.42,2099300000.0
2007-11-02 00:36:00,120.41,120.41,120.38,120.38,2099300000.0
2007-11-02 00:37:00,120.39,120.39,120.38,120.38,2099300000.0
2007-11-02 00:38:00,120.39,120.41,120.39,120.41,2099300000.0
2007-11-02 00:39:00,120.4,120.4,120.4,120.4,2099300000.0
2007-11-02 00:40:00,120.39,120.4,120.37,120.37,2099300000.0
2007-11-02 00:41:00,120.36,120.36,120.31,120.32,2099300000.0
2007-11-02 00:42:00,120.31,120.32,120.31,120.32,2099300000.0
2007-11-02 00:43:00,120.31,120.32,120.31,120.32,2099300000.0
2007-11-02 00:44:00,120.355,120.39,120.35,120.39,2099300000.0
2007-11-02 00:45:00,120.34,120.34,120.32,120.32,2057500000.0
2007-11-02 00:46:00,120.35,120.38,120.32,120.32,2057500000.0
2007-11-02 00:47:00,120.34,120.34,120.31,120.34,2057500000.0
2007-11-02 00:48:00,120.32,120.36,120.31,120.35,2057500000.0
2007-11-02 00:49:00,120.475,120.505,120.445,120.485,2057500000.0
2007-11-02 00:50:00,120.36,120.37,120.34,120.34,2121600000.0
2007-11-02 00:51:00,120.35,120.35,120.34,120.34,2121600000.0
2007-11-02 00:53:00,120.35,120.39,120.34,120.37,2121600000.0
2007-11-02 00:54:00,120.395,120.395,120.355,120.375,2121600000.0
2007-11-02 00:55:00,120.375,120.395,120.355,120.385,2059400000.0
2007-11-02 00:56:00,120.385,120.445,120.38,120.425,2144000000.0
2007-11-02 00:57:00,120.425,120.44,120.405,120.415,2144600000.0
2007-11-02 00:58:00,120.39,120.4,120.38,120.4,2144400000.0
2007-11-02 00:59:00,120.39,120.4,120.38,120.39,2144400000.0
2007-11-02 01:00:00,120.4,120.43,120.39,120.43,2144400000.0
2007-11-02 01:01:00,120.45,120.47,120.45,120.47,2144400000.0
2007-11-02 01:02:00,120.48,120.49,120.46,120.47,2144400000.0
2007-11-02 01:03:00,120.43,120.435,120.405,120.415,2144400000.0
2007-11-02 01:04:00,120.45,120.45,120.42,120.42,2120000000.0
2007-11-02 01:05:00,120.46,120.46,120.445,120.45,2120000000.0
2007-11-02 01:06:00,120.49,120.51,120.49,120.5,2113600000.0
2007-11-02 01:07:00,120.435,120.49,120.415,120.465,2113600000.0
2007-11-02 01:08:00,120.465,120.48,120.445,120.455,2099900000.0
2007-11-02 01:09:00,120.49,120.51,120.48,120.48,2048300000.0
2007-11-02 01:10:00,120.47,120.51,120.455,120.485,2048300000.0
2007-11-02 01:11:00,120.485,120.49,120.455,120.49,2102400000.0
2007-11-02 01:12:00,120.49,120.49,120.37,120.38,1954400000.0
2007-11-02 01:13:00,120.38,120.39,120.345,120.345,2024000000.0
2007-11-02 01:14:00,120.345,120.36,120.31,120.31,2036800000.0
2007-11-02 01:15:00,120.31,120.335,120.31,120.315,2052800000.0
2007-11-02 01:16:00,120.315,120.35,120.305,120.345,2081900000.0
2007-11-02 01:17:00,120.345,120.38,120.345,120.36,1960800000.0
2007-11-02 01:18:00,120.65,120.67,120.63,120.64,2006400000.0
2007-11-02 01:19:00,120.355,120.355,120.345,120.35,2006400000.0
2007-11-02 01:20:00,120.35,120.355,120.335,120.35,2054400000.0
2007-11-02 01:21:00,120.35,120.41,120.345,120.405,1953200000.0
2007-11-02 01:22:00,120.405,120.41,120.355,120.39,1960000000.0
2007-11-02 01:23:00,120.39,120.445,120.365,120.44,1920000000.0
2007-11-02 01:24:00,120.44,120.465,120.415,120.465,2017200000.0
2007-11-02 01:25:00,120.68,120.72,120.68,120.68,1935300002.0
2007-11-02 01:26:00,120.67,120.71,120.67,120.7,1935300002.0
2007-11-02 01:27:00,120.425,120.455,120.395,120.395,1935300002.0
2007-11-02 01:28:00,120.72,120.72,120.7,120.71,2065200000.0
2007-11-02 01:29:00,120.365,120.4,120.365,120.375,2065200000.0
2007-11-02 01:30:00,120.375,120.38,120.365,120.38,2036800000.0
2007-11-02 01:31:00,120.7,120.72,120.68,120.68,1922800000.0
2007-11-02 01:32:00,120.395,120.405,120.39,120.405,1922800000.0
2007-11-02 01:33:00,120.405,120.43,120.39,120.43,1915200000.0
2007-11-02 01:34:00,120.43,120.435,120.375,120.4,1942400000.0
2007-11-02 01:35:00,120.4,120.41,120.39,120.4,1976000000.0
2007-11-02 01:36:00,120.4,120.4,120.355,120.385,2004900000.0
2007-11-02 01:37:00,120.63,120.65,120.63,120.65,2143400000.0
2007-11-02 01:38:00,120.64,120.64,120.63,120.63,2143400000.0
2007-11-02 01:39:00,120.4,120.4,120.365,120.39,2143400000.0
2007-11-02 01:40:00,120.39,120.39,120.365,120.365,2052000000.0
2007-11-02 01:41:00,120.365,120.37,120.275,120.285,2008500000.0
2007-11-02 01:42:00,120.32,120.32,120.275,120.305,1889900000.0
2007-11-02 01:43:00,120.305,120.315,120.285,120.315,1948000000.0
2007-11-02 01:44:00,120.315,120.35,120.285,120.325,2013100000.0
2007-11-02 01:45:00,120.325,120.33,120.295,120.32,1949000000.0
2007-11-02 01:46:00,120.61,120.61,120.6,120.61,2055300000.0
2007-11-02 01:47:00,120.295,120.335,120.295,120.335,2055300000.0
2007-11-02 01:48:00,120.62,120.64,120.62,120.62,2006400000.0
2007-11-02 01:49:00,120.63,120.66,120.62,120.64,2006400000.0
2007-11-02 01:50:00,120.34,120.365,120.34,120.34,2006400000.0
2007-11-02 01:51:00,120.66,120.67,120.6,120.61,1974800000.0
2007-11-02 01:52:00,120.62,120.62,120.61,120.61,1974800000.0
2007-11-02 01:53:00,120.335,120.37,120.315,120.355,1974800000.0
2007-11-02 01:54:00,120.355,120.395,120.34,120.37,1983600000.0
2007-11-02 01:55:00,120.62,120.62,120.57,120.61,2039900000.0
2007-11-02 01:56:00,120.37,120.39,120.345,120.375,2039900000.0
2007-11-02 01:57:00,120.375,120.39,120.335,120.375,2010800000.0
2007-11-02 01:58:00,120.375,120.39,120.365,120.365,1979500000.0
2007-11-02 01:59:00,120.365,120.395,120.365,120.39,2094900000.0
2007-11-02 02:00:00,120.39,120.435,120.375,120.43,1840700000.0
2007-11-02 02:01:00,120.43,120.47,120.415,120.435,2015800000.0
2007-11-02 02:02:00,120.465,120.485,120.435,120.465,1922900000.0
2007-11-02 02:03:00,120.465,120.47,120.455,120.46,1953200000.0
2007-11-02 02:04:00,120.46,120.46,120.405,120.405,2015300000.0
2007-11-02 02:05:00,120.68,120.69,120.68,120.69,2021600000.0
2007-11-02 02:06:00,120.505,120.525,120.5,120.52,2021600000.0
2007-11-02 02:07:00,120.52,120.53,120.475,120.475,2025600000.0
2007-11-02 02:08:00,120.475,120.51,120.465,120.51,2035200000.0
2007-11-02 02:09:00,120.66,120.67,120.65,120.66,2074800000.0
2007-11-02 02:10:00,120.505,120.55,120.5,120.54,2074800000.0
2007-11-02 02:11:00,120.545,120.55,120.535,120.54,1998800000.0
2007-11-02 02:12:00,120.54,120.545,120.485,120.51,2086800001.0
2007-11-02 02:13:00,120.51,120.535,120.495,120.53,1991200000.0
2007-11-02 02:14:00,120.66,120.66,120.61,120.61,2088100000.0
2007-11-02 02:15:00,120.62,120.63,120.57,120.59,2088100000.0
2007-11-02 02:16:00,120.625,120.665,120.61,120.615,2088100000.0
2007-11-02 02:17:00,120.62,120.63,120.6,120.63,1948500000.0
2007-11-02 02:18:00,120.64,120.66,120.63,120.64,1948500000.0
2007-11-02 02:19:00,120.645,120.66,120.635,120.635,1948500000.0
2007-11-02 02:20:00,120.635,120.65,120.63,120.65,1976000000.0
2007-11-02 02:21:00,120.65,120.66,120.61,120.65,1949600000.0
2007-11-02 02:22:00,120.65,120.655,120.645,120.65,1976000000.0
2007-11-02 02:23:00,120.65,120.66,120.635,120.655,2048800000.0
2007-11-02 02:24:00,120.655,120.71,120.635,120.71,1940600000.0
2007-11-02 02:25:00,120.71,120.73,120.69,120.695,1854400000.0
2007-11-02 02:26:00,120.695,120.72,120.685,120.71,1989400000.0
2007-11-02 02:27:00,120.6,120.61,120.6,120.6,2052000000.0
2007-11-02 02:28:00,120.725,120.725,120.705,120.715,2052000000.0
2007-11-02 02:29:00,120.715,120.745,120.715,120.745,2006400000.0
2007-11-02 02:30:00,120.745,120.745,120.715,120.74,2025600000.0
2007-11-02 02:31:00,120.74,120.74,120.685,120.685,1930400000.0
2007-11-02 02:32:00,120.685,120.705,120.68,120.69,1991200000.0
2007-11-02 02:33:00,120.69,120.69,120.65,120.665,1900000000.0
2007-11-02 02:34:00,120.62,120.63,120.62,120.62,1935600000.0
2007-11-02 02:35:00,120.63,120.64,120.63,120.63,1935600000.0
2007-11-02 02:36:00,120.64,120.645,120.615,120.64,1935600000.0
2007-11-02 02:37:00,120.64,120.66,120.635,120.655,2055400000.0
2007-11-02 02:39:00,120.64,120.645,120.615,120.64,1931700000.0
2007-11-02 02:40:00,120.625,120.655,120.625,120.655,2126300000.0
2007-11-02 02:41:00,120.68,120.68,120.65,120.67,2034000000.0
2007-11-02 02:42:00,120.65,120.65,120.62,120.63,2034000000.0
2007-11-02 02:43:00,120.63,120.63,120.595,120.595,1997800000.0
2007-11-02 02:44:00,120.61,120.635,120.585,120.615,2130800000.0
2007-11-02 02:45:00,120.615,120.645,120.61,120.62,1994300000.0
2007-11-02 02:46:00,120.71,120.72,120.7,120.7,2130500000.0
2007-11-02 02:47:00,120.62,120.62,120.595,120.595,2130500000.0
2007-11-02 02:48:00,120.72,120.72,120.71,120.72,2036800000.0
2007-11-02 02:49:00,120.635,120.66,120.63,120.655,2036800000.0
2007-11-02 02:50:00,120.655,120.69,120.655,120.675,1965200000.0
2007-11-02 02:51:00,120.675,120.675,120.605,120.605,2075100000.0
2007-11-02 02:52:00,120.72,120.73,120.72,120.73,2032100000.0
2007-11-02 02:53:00,120.63,120.65,120.605,120.625,2032100000.0
2007-11-02 02:54:00,120.625,120.625,120.595,120.605,1944700000.0
2007-11-02 02:55:00,120.605,120.635,120.585,120.62,1809800000.0
2007-11-02 02:56:00,120.62,120.64,120.615,120.635,1372600000.0
2007-11-02 02:57:00,120.635,120.66,120.63,120.63,1528600000.0
2007-11-02 02:58:00,120.86,120.87,120.84,120.86,2129900000.0
2007-11-02 02:59:00,120.63,120.635,120.605,120.635,2129900000.0
2007-11-02 03:00:00,120.86,120.86,120.84,120.84,2123600000.0
2007-11-02 03:01:00,120.61,120.625,120.595,120.605,2123600000.0
2007-11-02 03:02:00,120.605,120.635,120.605,120.635,1941900000.0
2007-11-02 03:03:00,120.625,120.65,120.615,120.645,2026600000.0
2007-11-02 03:04:00,120.84,120.85,120.82,120.82,2075800000.0
2007-11-02 03:05:00,120.685,120.705,120.665,120.69,2075800000.0
2007-11-02 03:06:00,120.69,120.72,120.685,120.715,1968400000.0
2007-11-02 03:07:00,120.715,120.725,120.675,120.71,2121500000.0
2007-11-02 03:08:00,120.81,120.82,120.8,120.82,2043700000.0
2007-11-02 03:09:00,120.8,120.82,120.79,120.79,2043700000.0
2007-11-02 03:10:00,120.665,120.675,120.625,120.645,2043700000.0
2007-11-02 03:11:00,120.625,120.66,120.615,120.65,2089900000.0
2007-11-02 03:12:00,120.65,120.655,120.64,120.655,1983600000.0
2007-11-02 03:13:00,120.78,120.79,120.78,120.79,2077600000.0
2007-11-02 03:14:00,120.67,120.675,120.615,120.625,2077600000.0
2007-11-02 03:15:00,120.625,120.64,120.575,120.61,2042400000.0
2007-11-02 03:16:00,120.61,120.63,120.595,120.61,2068200000.0
2007-11-02 03:17:00,120.61,120.635,120.585,120.615,2137299999.0
2007-11-02 03:18:00,120.615,120.665,120.595,120.65,1992400003.0
2007-11-02 03:19:00,120.65,120.655,120.635,120.645,1998800000.0
2007-11-02 03:20:00,120.76,120.77,120.76,120.77,2009600000.0
2007-11-02 03:21:00,120.635,120.64,120.6,120.6,2009600000.0
2007-11-02 03:22:00,120.6,120.615,120.585,120.585,1982400000.0
2007-11-02 03:23:00,120.585,120.625,120.585,120.605,1869100000.0
2007-11-02 03:24:00,120.605,120.625,120.605,120.605,1779000000.0
2007-11-02 03:25:00,120.605,120.62,120.595,120.62,1104400000.0
2007-11-02 03:26:00,120.62,120.63,120.62,120.62,2074800000.0
2007-11-02 03:27:00,120.62,120.625,120.595,120.61,2061500000.0
2007-11-02 03:28:00,120.84,120.84,120.84,120.84,2060500000.0
2007-11-02 03:29:00,120.62,120.635,120.615,120.635,2060500000.0
2007-11-02 03:30:00,120.635,120.655,120.625,120.65,2081800000.0
2007-11-02 03:31:00,120.65,120.66,120.635,120.66,2130100000.0
2007-11-02 03:32:00,120.66,120.66,120.615,120.62,2035600000.0
2007-11-02 03:33:00,120.85,120.85,120.85,120.85,2029500000.0
2007-11-02 03:34:00,120.84,120.89,120.84,120.89,2029500000.0
2007-11-02 03:35:00,120.625,120.645,120.625,120.64,2029500000.0
2007-11-02 03:36:00,120.64,120.645,120.625,120.64,1879600000.0
2007-11-02 03:37:00,120.94,120.95,120.94,120.94,1899500000.0
2007-11-02 03:38:00,120.93,120.96,120.93,120.96,1899500000.0
2007-11-02 03:39:00,120.64,120.685,120.615,120.65,1899500000.0
2007-11-02 03:40:00,120.65,120.675,120.64,120.665,2085200000.0
2007-11-02 03:41:00,120.665,120.675,120.635,120.67,2114200000.0
2007-11-02 03:42:00,120.95,120.95,120.93,120.93,1976300000.0
2007-11-02 03:43:00,120.92,120.92,120.91,120.92,1976300000.0
2007-11-02 03:44:00,120.655,120.68,120.655,120.655,1976300000.0
2007-11-02 03:45:00,120.88,120.88,120.84,120.86,2075700000.0
2007-11-02 03:46:00,120.69,120.72,120.685,120.695,2075700000.0
2007-11-02 03:47:00,120.7,120.72,120.695,120.71,2042800000.0
2007-11-02 03:48:00,120.71,120.725,120.705,120.725,2053600000.0
2007-11-02 03:49:00,120.725,120.78,120.725,120.755,2048000000.0
2007-11-02 03:50:00,120.755,120.755,120.725,120.725,2124300000.0
2007-11-02 03:52:00,120.735,120.74,120.72,120.725,2097300000.0
2007-11-02 03:53:00,120.82,120.82,120.8,120.82,2096300006.0
2007-11-02 03:54:00,120.75,120.77,120.735,120.77,2096300006.0
2007-11-02 03:55:00,120.77,120.82,120.77,120.785,1985600000.0
2007-11-02 03:56:00,120.785,120.855,120.77,120.83,1918400000.0
2007-11-02 03:57:00,120.88,120.92,120.88,120.91,2048500000.0
2007-11-02 03:58:00,120.92,120.93,120.91,120.91,2048500000.0
2007-11-02 03:59:00,120.92,120.92,120.9,120.9,2048500000.0
2007-11-02 04:00:00,120.91,120.91,120.9,120.9,2048500000.0
2007-11-02 04:01:00,120.89,120.89,120.89,120.89,2048500000.0
2007-11-02 04:02:00,120.91,120.91,120.9,120.91,2048500000.0
2007-11-02 04:03:00,120.9,120.92,120.9,120.91,2048500000.0
2007-11-02 04:04:00,120.92,120.92,120.92,120.92,2048500000.0
2007-11-02 04:05:00,120.805,120.845,120.805,120.82,2048500000.0
2007-11-02 04:06:00,120.82,120.82,120.81,120.81,2054000000.0
2007-11-02 04:07:00,120.81,120.825,120.8,120.81,2071600000.0
2007-11-02 04:08:00,120.81,120.82,120.8,120.8,2094400000.0
2007-11-02 04:09:00,120.8,120.82,120.79,120.79,2014400000.0
2007-11-02 04:10:00,120.79,120.79,120.775,120.78,2071600000.0
2007-11-02 04:11:00,121.01,121.01,120.99,121.0,2033200000.0
2007-11-02 04:12:00,120.775,120.785,120.76,120.775,2033200000.0
2007-11-02 04:13:00,120.775,120.785,120.765,120.785,2146400000.0
2007-11-02 04:14:00,120.785,120.81,120.755,120.775,1914800000.0
2007-11-02 04:15:00,121.04,121.05,121.03,121.05,2054000000.0
2007-11-02 04:16:00,121.04,121.05,121.03,121.04,2054000000.0
2007-11-02 04:17:00,120.765,120.77,120.76,120.765,2054000000.0
2007-11-02 04:18:00,120.765,120.775,120.755,120.775,2094500000.0
2007-11-02 04:19:00,120.775,120.775,120.765,120.77,2056400000.0
2007-11-02 04:20:00,120.77,120.77,120.755,120.77,2121900000.0
2007-11-02 04:21:00,121.04,121.04,121.03,121.03,1991200000.0
2007-11-02 04:22:00,121.04,121.06,121.03,121.04,1991200000.0
2007-11-02 04:23:00,120.76,120.77,120.755,120.77,1991200000.0
2007-11-02 04:24:00,120.77,120.77,120.755,120.77,1651200000.0
2007-11-02 04:25:00,121.04,121.04,121.02,121.04,1975500000.0
2007-11-02 04:26:00,121.02,121.04,121.02,121.04,1975500000.0
2007-11-02 04:27:00,121.05,121.05,121.05,121.05,1975500000.0
2007-11-02 04:28:00,121.04,121.04,121.03,121.03,1975500000.0
2007-11-02 04:29:00,121.02,121.03,121.02,121.02,1975500000.0
2007-11-02 04:30:00,121.01,121.02,121.01,121.01,1975500000.0
2007-11-02 04:31:00,120.84,120.85,120.825,120.845,1975500000.0
2007-11-02 04:32:00,121.01,121.01,120.98,121.0,2037300000.0
2007-11-02 04:33:00,120.98,121.01,120.98,121.01,2037300000.0
2007-11-02 04:34:00,120.85,120.89,120.845,120.875,2037300000.0
2007-11-02 04:35:00,121.03,121.03,121.02,121.02,2121300000.0
2007-11-02 04:36:00,120.925,120.965,120.925,120.955,2121300000.0
2007-11-02 04:37:00,121.04,121.04,121.03,121.03,1652400000.0
2007-11-02 04:38:00,121.04,121.04,121.01,121.03,1652400000.0
2007-11-02 04:39:00,121.02,121.03,121.0,121.0,1652400000.0
2007-11-02 04:40:00,120.99,120.99,120.97,120.97,1652400000.0
2007-11-02 04:41:00,120.98,121.0,120.98,120.99,1652400000.0
2007-11-02 04:42:00,120.955,120.955,120.93,120.935,1652400000.0
2007-11-02 04:43:00,120.93,120.93,120.905,120.925,1993600000.0
2007-11-02 04:44:00,120.925,120.93,120.92,120.925,1995200000.0
2007-11-02 04:45:00,120.925,120.925,120.84,120.855,2051200000.0
2007-11-02 04:46:00,121.02,121.02,121.02,121.02,2075200000.0
2007-11-02 04:47:00,121.01,121.01,121.0,121.01,2075200000.0
2007-11-02 04:48:00,121.0,121.01,121.0,121.01,2075200000.0
2007-11-02 04:49:00,121.0,121.01,121.0,121.01,2075200000.0
2007-11-02 04:50:00,120.855,120.855,120.845,120.845,2075200000.0
2007-11-02 04:51:00,120.845,120.845,120.835,120.845,2043200000.0
2007-11-02 04:52:00,121.01,121.01,121.0,121.0,2084300000.0
2007-11-02 04:53:00,121.01,121.01,120.98,120.99,2084300000.0
2007-11-02 04:54:00,120.98,120.98,120.98,120.98,2084300000.0
2007-11-02 04:55:00,120.97,121.0,120.97,121.0,2084300000.0
2007-11-02 04:56:00,120.835,120.875,120.825,120.87,2084300000.0
2007-11-02 04:57:00,121.03,121.03,121.03,121.03,2006400000.0
2007-11-02 04:58:00,121.02,121.05,121.02,121.05,2006400000.0
2007-11-02 04:59:00,121.04,121.17,121.04,121.17,2006400000.0
2007-11-02 05:00:00,120.895,120.9,120.875,120.89,2006400000.0
2007-11-02 05:01:00,121.15,121.15,121.15,121.15,2127800000.0
2007-11-02 05:02:00,121.14,121.15,121.13,121.15,2127800000.0
2007-11-02 05:03:00,120.905,120.915,120.895,120.905,2127800000.0
2007-11-02 05:04:00,121.14,121.16,121.12,121.13,1794000000.0
2007-11-02 05:05:00,121.15,121.16,121.14,121.15,1794000000.0
2007-11-02 05:06:00,121.16,121.16,121.15,121.15,1794000000.0
2007-11-02 05:07:00,121.16,121.16,121.16,121.16,1794000000.0
2007-11-02 05:08:00,120.89,120.895,120.865,120.895,1794000000.0
2007-11-02 05:09:00,120.895,120.985,120.89,120.98,1787600000.0
2007-11-02 05:10:00,120.98,121.005,120.97,120.99,1910100000.0
2007-11-02 05:11:00,120.99,121.015,120.985,121.01,1950800000.0
2007-11-02 05:13:00,121.04,121.06,121.025,121.06,2147300000.0
2007-11-02 05:14:00,121.07,121.07,121.07,121.07,2007600000.0
2007-11-02 05:15:00,121.09,121.1,121.09,121.09,2007600000.0
2007-11-02 05:16:00,121.07,121.09,121.07,121.09,2007600000.0
2007-11-02 05:18:00,121.06,121.065,121.015,121.015,2007600000.0
2007-11-02 05:19:00,121.08,121.09,121.08,121.09,1998400000.0
2007-11-02 05:20:00,121.08,121.09,121.08,121.09,1998400000.0
2007-11-02 05:21:00,121.11,121.11,121.07,121.11,1998400000.0
2007-11-02 05:22:00,121.035,121.06,121.03,121.045,1998400000.0
2007-11-02 05:23:00,121.045,121.05,121.03,121.035,2118100000.0
2007-11-02 05:24:00,121.09,121.09,121.07,121.07,2007200000.0
2007-11-02 05:25:00,121.09,121.09,121.07,121.09,2007200000.0
2007-11-02 05:26:00,121.07,121.09,121.07,121.07,2007200000.0
2007-11-02 05:27:00,121.06,121.06,121.04,121.05,2007200000.0
2007-11-02 05:28:00,121.03,121.05,121.03,121.04,2007200000.0
2007-11-02 05:29:00,121.03,121.04,121.03,121.03,2007200000.0
2007-11-02 05:30:00,121.015,121.025,121.005,121.01,2007200000.0
2007-11-02 05:31:00,121.01,121.015,120.995,121.0,2049600000.0
2007-11-02 05:32:00,121.0,121.005,120.99,120.99,2055200000.0
2007-11-02 05:33:00,120.96,120.96,120.9,120.9,1981900000.0
2007-11-02 05:34:00,120.89,120.9,120.84,120.84,1981900000.0
2007-11-02 05:35:00,120.85,120.85,120.79,120.82,1981900000.0
2007-11-02 05:36:00,121.02,121.025,121.005,121.025,1981900000.0
2007-11-02 05:37:00,120.86,120.89,120.86,120.88,1960000000.0
2007-11-02 05:38:00,120.87,120.87,120.81,120.82,1960000000.0
2007-11-02 05:39:00,120.84,120.86,120.84,120.84,1960000000.0
2007-11-02 05:40:00,120.82,120.87,120.82,120.85,1960000000.0
2007-11-02 05:41:00,120.975,120.995,120.97,120.975,1960000000.0
2007-11-02 05:42:00,120.975,121.02,120.975,121.005,2049600000.0
2007-11-02 05:43:00,121.005,121.015,120.995,121.015,2049000000.0
2007-11-02 05:44:00,120.85,120.85,120.82,120.82,2107600000.0
2007-11-02 05:45:00,120.85,120.85,120.82,120.85,2107600000.0
2007-11-02 05:46:00,120.86,120.87,120.86,120.86,2107600000.0
2007-11-02 05:47:00,120.84,120.95,120.84,120.95,2107600000.0
2007-11-02 05:48:00,120.93,120.98,120.93,120.98,2107600000.0
2007-11-02 05:49:00,121.005,121.01,121.005,121.01,2107600000.0
2007-11-02 05:50:00,120.87,120.91,120.87,120.87,1929300000.0
2007-11-02 05:51:00,121.01,121.015,121.0,121.005,1929300000.0
2007-11-02 05:52:00,120.9,120.9,120.89,120.89,1868800000.0
2007-11-02 05:53:00,120.9,120.9,120.89,120.89,1868800000.0
2007-11-02 05:54:00,120.995,120.995,120.975,120.99,1868800000.0
2007-11-02 05:55:00,120.99,121.005,120.965,121.005,1705300000.0
2007-11-02 05:56:00,121.005,121.045,120.995,121.035,2039200000.0
2007-11-02 05:57:00,121.035,121.035,121.025,121.025,1999700000.0
2007-11-02 05:58:00,121.035,121.05,121.025,121.05,2137900000.0
2007-11-02 05:59:00,121.05,121.17,121.05,121.17,2012600000.0
2007-11-02 06:00:00,120.8,120.8,120.79,120.8,2094000000.0
2007-11-02 06:01:00,120.79,120.79,120.78,120.79,2094000000.0
2007-11-02 06:02:00,121.155,121.16,121.135,121.145,2094000000.0
2007-11-02 06:03:00,121.145,121.15,121.115,121.125,2012100000.0
2007-11-02 06:04:00,120.79,120.79,120.76,120.77,2060000000.0
2007-11-02 06:05:00,121.135,121.155,121.135,121.155,2060000000.0
2007-11-02 06:06:00,121.155,121.16,121.145,121.145,2059600000.0
2007-11-02 06:07:00,120.82,120.86,120.8,120.82,2058000000.0
2007-11-02 06:08:00,120.84,120.88,120.82,120.82,2058000000.0
2007-11-02 06:09:00,121.12,121.125,121.085,121.09,2058000000.0
2007-11-02 06:11:00,121.085,121.09,121.065,121.085,1681800000.0
2007-11-02 06:12:00,120.85,120.85,120.82,120.84,2146200000.0
2007-11-02 06:13:00,121.065,121.08,121.045,121.06,2146200000.0
2007-11-02 06:14:00,120.85,120.85,120.82,120.82,2032100000.0
2007-11-02 06:15:00,121.075,121.1,121.075,121.09,2032100000.0
2007-11-02 06:16:00,121.09,121.095,121.09,121.095,2052000000.0
2007-11-02 06:17:00,121.095,121.095,121.075,121.085,1956000000.0
2007-11-02 06:18:00,121.085,121.095,121.08,121.095,2012400000.0
2007-11-02 06:19:00,120.75,120.75,120.73,120.73,2025200000.0
2007-11-02 06:20:00,121.1,121.1,121.095,121.095,2025200000.0
2007-11-02 06:21:00,120.73,120.73,120.71,120.72,1761100000.0
2007-11-02 06:22:00,120.73,120.73,120.68,120.69,1761100000.0
2007-11-02 06:23:00,121.1,121.1,121.075,121.095,1761100000.0
2007-11-02 06:24:00,121.095,121.1,121.075,121.09,1887000000.0
2007-11-02 06:25:00,121.09,121.1,121.085,121.1,2056000000.0
2007-11-02 06:26:00,120.65,120.65,120.59,120.61,1867800000.0
2007-11-02 06:27:00,120.59,120.61,120.58,120.59,1867800000.0
2007-11-02 06:28:00,121.035,121.055,121.025,121.045,1867800000.0
2007-11-02 06:29:00,121.045,121.045,121.025,121.035,1876400000.0
2007-11-02 06:30:00,121.035,121.035,120.995,121.005,1892600000.0
2007-11-02 06:31:00,120.61,120.67,120.59,120.63,2043200000.0
2007-11-02 06:32:00,120.64,120.66,120.61,120.61,2043200000.0
2007-11-02 06:33:00,120.95,120.965,120.895,120.9,2043200000.0
2007-11-02 06:34:00,120.905,120.905,120.845,120.855,2144800000.0
2007-11-02 06:35:00,120.855,120.865,120.775,120.815,1984500000.0
2007-11-02 06:36:00,120.81,120.865,120.795,120.865,2022200000.0
2007-11-02 06:37:00,120.53,120.57,120.53,120.56,1990400000.0
2007-11-02 06:38:00,120.875,120.885,120.8,120.83,1990400000.0
2007-11-02 06:39:00,120.825,120.855,120.825,120.84,1969600000.0
2007-11-02 06:40:00,120.84,120.875,120.83,120.85,1998500000.0
2007-11-02 06:41:00,120.85,120.86,120.805,120.83,1937900001.0
2007-11-02 06:42:00,120.83,120.84,120.815,120.825,1956500000.0
2007-11-02 06:43:00,120.825,120.845,120.795,120.84,1987400000.0
2007-11-02 06:44:00,120.84,120.845,120.815,120.83,1969200000.0
2007-11-02 06:45:00,120.83,120.85,120.83,120.85,2042200000.0
2007-11-02 06:46:00,120.6,120.66,120.6,120.65,2015800000.0
2007-11-02 06:47:00,120.855,120.945,120.845,120.945,2015800000.0
2007-11-02 06:48:00,120.945,120.98,120.935,120.98,1974100000.0
2007-11-02 06:49:00,120.66,120.66,120.6,120.61,1991100000.0
2007-11-02 06:50:00,120.885,120.9,120.855,120.875,1991100000.0
2007-11-02 06:51:00,120.875,120.9,120.875,120.9,1998800000.0
2007-11-02 06:52:00,120.9,120.915,120.89,120.89,2021600000.0
2007-11-02 06:53:00,120.895,120.905,120.875,120.875,2069900000.0
2007-11-02 06:54:00,120.65,120.67,120.65,120.66,2142500000.0
2007-11-02 06:55:00,120.67,120.7,120.67,120.7,2142500000.0
2007-11-02 06:56:00,120.89,120.89,120.82,120.835,2142500000.0
2007-11-02 06:57:00,120.835,120.84,120.795,120.815,2019299992.0
2007-11-02 06:58:00,120.805,120.815,120.785,120.81,2088599992.0
2007-11-02 06:59:00,120.805,120.82,120.785,120.815,2004600000.0
2007-11-02 07:00:00,120.65,120.66,120.6,120.6,1983200000.0
2007-11-02 07:01:00,120.61,120.61,120.57,120.6,1983200000.0
2007-11-02 07:02:00,120.59,120.63,120.59,120.6,1983200000.0
2007-11-02 07:03:00,120.785,120.79,120.73,120.77,1983200000.0
2007-11-02 07:04:00,120.6,120.6,120.53,120.56,2123399994.0
2007-11-02 07:05:00,120.77,120.825,120.765,120.805,2123399994.0
2007-11-02 07:06:00,120.805,120.815,120.78,120.815,2034000000.0
2007-11-02 07:07:00,120.815,120.865,120.805,120.83,1991600000.0
2007-11-02 07:08:00,120.83,120.89,120.815,120.84,2052600000.0
2007-11-02 07:09:00,120.84,120.84,120.815,120.825,2071200000.0
2007-11-02 07:10:00,120.32,120.36,120.25,120.27,2041500000.0
2007-11-02 07:11:00,120.835,120.87,120.835,120.87,2041500000.0
2007-11-02 07:12:00,120.3,120.3,120.26,120.27,2029200000.0
2007-11-02 07:13:00,120.85,120.865,120.85,120.85,2029200000.0
2007-11-02 07:14:00,120.85,120.855,120.83,120.835,1860300000.0
2007-11-02 07:15:00,120.835,120.845,120.825,120.835,1361600000.0
2007-11-02 07:16:00,120.835,120.835,120.805,120.82,2075500000.0
2007-11-02 07:17:00,120.82,120.82,120.755,120.76,1992700000.0
2007-11-02 07:18:00,120.76,120.77,120.74,120.74,2079200000.0
2007-11-02 07:19:00,120.75,120.75,120.72,120.73,1915100000.0
2007-11-02 07:20:00,120.73,120.74,120.71,120.715,1925900000.0
2007-11-02 07:21:00,120.715,120.73,120.705,120.715,1899600000.0
2007-11-02 07:22:00,120.715,120.73,120.655,120.675,2094800001.0
2007-11-02 07:23:00,120.675,120.71,120.655,120.685,2134800000.0
2007-11-02 07:24:00,120.685,120.7,120.655,120.7,1851000000.0
2007-11-02 07:25:00,120.695,120.72,120.595,120.65,1779300000.0
2007-11-02 07:26:00,120.625,120.65,120.595,120.61,1876000000.0
2007-11-02 07:27:00,120.61,120.615,120.565,120.605,2018200000.0
2007-11-02 07:28:00,120.605,120.62,120.555,120.6,1945500000.0
2007-11-02 07:29:00,120.6,120.615,120.585,120.61,1869600000.0
2007-11-02 07:30:00,120.61,120.62,120.585,120.61,1963200000.0
2007-11-02 07:31:00,120.615,120.67,120.585,120.635,1979100000.0
2007-11-02 07:32:00,120.635,120.665,120.615,120.615,1978400000.0
2007-11-02 07:33:00,120.615,120.625,120.615,120.62,2052000000.0
2007-11-02 07:34:00,120.62,120.62,120.595,120.6,1758800000.0
2007-11-02 07:35:00,120.6,120.6,120.575,120.595,1975000000.0
2007-11-02 07:36:00,120.595,120.595,120.55,120.55,1998800000.0
2007-11-02 07:37:00,120.55,120.58,120.525,120.565,2017600000.0
2007-11-02 07:38:00,120.57,120.58,120.545,120.555,2018400000.0
2007-11-02 07:39:00,120.555,120.57,120.535,120.55,2081800005.0
2007-11-02 07:40:00,120.55,120.57,120.535,120.56,2056000000.0
2007-11-02 07:41:00,120.56,120.595,120.555,120.595,1990500000.0
2007-11-02 07:42:00,120.595,120.605,120.585,120.585,2105200000.0
2007-11-02 07:43:00,120.585,120.605,120.575,120.585,2076800000.0
2007-11-02 07:44:00,120.595,120.655,120.585,120.63,2135700000.0
2007-11-02 07:45:00,120.63,120.655,120.565,120.585,1950400000.0
2007-11-02 07:46:00,120.74,120.74,120.7,120.72,2111400000.0
2007-11-02 07:47:00,120.615,120.64,120.615,120.625,2111400000.0
2007-11-02 07:48:00,120.63,120.655,120.61,120.635,2035700000.0
2007-11-02 07:49:00,120.635,120.645,120.585,120.6,1955600000.0
2007-11-02 07:50:00,120.6,120.62,120.575,120.575,1960100000.0
2007-11-02 07:51:00,120.575,120.605,120.555,120.605,2069500000.0
2007-11-02 07:52:00,120.605,120.655,120.595,120.615,1975400000.0
2007-11-02 07:53:00,120.615,120.67,120.605,120.665,2062900000.0
2007-11-02 07:54:00,120.665,120.665,120.625,120.645,1689200000.0
2007-11-02 07:55:00,120.645,120.695,120.645,120.655,2094800000.0
2007-11-02 07:56:00,120.69,120.78,120.69,120.77,2107300000.0
2007-11-02 07:57:00,120.76,120.82,120.76,120.82,2107300000.0
2007-11-02 07:58:00,120.83,120.85,120.82,120.82,2107300000.0
2007-11-02 07:59:00,120.84,120.88,120.77,120.84,2107300000.0
2007-11-02 08:00:00,120.605,120.635,120.575,120.6,2107300000.0
2007-11-02 08:01:00,120.605,120.61,120.575,120.59,2007200000.0
2007-11-02 08:02:00,120.59,120.615,120.59,120.61,2014000000.0
2007-11-02 08:03:00,120.61,120.62,120.585,120.615,2090300000.0
2007-11-02 08:04:00,120.615,120.615,120.535,120.56,2014000000.0
2007-11-02 08:05:00,120.555,120.555,120.515,120.555,1943900000.0
2007-11-02 08:06:00,120.55,120.56,120.525,120.545,1929200000.0
2007-11-02 08:07:00,120.545,120.545,120.455,120.465,1846800000.0
2007-11-02 08:08:00,120.465,120.475,120.39,120.415,1806800000.0
2007-11-02 08:09:00,120.415,120.415,120.325,120.34,1881600000.0
2007-11-02 08:10:00,120.33,120.355,120.25,120.275,1954000000.0
2007-11-02 08:11:00,120.275,120.335,120.205,120.335,2038900000.0
2007-11-02 08:12:00,120.335,120.335,120.245,120.27,2017700000.0
2007-11-02 08:13:00,120.27,120.3,120.255,120.3,1958800000.0
2007-11-02 08:14:00,120.31,120.315,120.275,120.31,2067799999.0
2007-11-02 08:15:00,120.31,120.335,120.29,120.315,1895200000.0
2007-11-02 08:16:00,120.315,120.385,120.31,120.365,1968000000.0
2007-11-02 08:17:00,120.365,120.365,120.345,120.35,2030000000.0
2007-11-02 08:18:00,120.35,120.385,120.335,120.345,2091200000.0
2007-11-02 08:19:00,120.365,120.405,120.365,120.405,2098300005.0
2007-11-02 08:20:00,120.405,120.505,120.405,120.505,1976000000.0
2007-11-02 08:21:00,120.505,120.6,120.49,120.59,1897200000.0
2007-11-02 08:22:00,120.59,120.595,120.535,120.555,1976000000.0
2007-11-02 08:23:00,120.55,120.575,120.55,120.565,1983600000.0
2007-11-02 08:24:00,120.565,120.575,120.54,120.545,1945600000.0
2007-11-02 08:25:00,120.545,120.555,120.53,120.53,1991200000.0
2007-11-02 08:26:00,120.53,120.54,120.505,120.535,1953600000.0
2007-11-02 08:27:00,120.535,120.54,120.495,120.52,1969900000.0
2007-11-02 08:28:00,120.52,120.55,120.495,120.545,2038500000.0
2007-11-02 08:29:00,121.18,121.18,121.14,121.15,2010000000.0
2007-11-02 08:30:00,120.52,120.56,120.515,120.56,2010000000.0
2007-11-02 08:31:00,120.535,120.6,120.525,120.535,2090400000.0
2007-11-02 08:32:00,120.55,120.64,120.535,120.64,1933100000.0
2007-11-02 08:33:00,120.635,120.665,120.615,120.66,2120000000.0
2007-11-02 08:34:00,120.665,120.83,120.66,120.81,1954800000.0
2007-11-02 08:35:00,120.81,120.815,120.72,120.72,2006800000.0
2007-11-02 08:36:00,120.725,120.735,120.705,120.705,1987200001.0
2007-11-02 08:37:00,121.18,121.18,121.14,121.14,2049500000.0
2007-11-02 08:38:00,121.16,121.17,121.15,121.16,2049500000.0
2007-11-02 08:39:00,120.785,120.805,120.745,120.79,2049500000.0
2007-11-02 08:40:00,120.79,120.835,120.765,120.81,1919500000.0
2007-11-02 08:41:00,120.78,120.845,120.765,120.845,2089300000.0
2007-11-02 08:42:00,120.845,120.845,120.795,120.81,1998600000.0
2007-11-02 08:43:00,120.81,120.81,120.765,120.78,2033600000.0
2007-11-02 08:44:00,121.14,121.15,121.13,121.13,1938000000.0
2007-11-02 08:45:00,121.12,121.13,121.12,121.13,1938000000.0
2007-11-02 08:46:00,120.765,120.765,120.715,120.735,1938000000.0
2007-11-02 08:47:00,120.735,120.75,120.72,120.735,1991200000.0
2007-11-02 08:48:00,120.735,120.76,120.695,120.755,1802400000.0
2007-11-02 08:49:00,121.12,121.17,121.11,121.11,2112800002.0
2007-11-02 08:50:00,120.715,120.765,120.715,120.755,2112800002.0
2007-11-02 08:51:00,120.755,120.755,120.685,120.725,2028300000.0
2007-11-02 08:52:00,120.685,120.725,120.685,120.695,2113300000.0
2007-11-02 08:53:00,120.695,120.71,120.655,120.71,1956200000.0
2007-11-02 08:54:00,120.71,120.72,120.625,120.685,2100100004.0
2007-11-02 08:55:00,121.11,121.12,121.07,121.07,1773200000.0
2007-11-02 08:56:00,120.69,120.795,120.69,120.785,1773200000.0
2007-11-02 08:57:00,120.785,120.825,120.775,120.825,1991800000.0
2007-11-02 08:58:00,120.825,120.865,120.825,120.845,2008000000.0
2007-11-02 08:59:00,120.845,120.895,120.775,120.845,1822300000.0
2007-11-02 09:00:00,120.845,120.945,120.815,120.915,1848000006.0
2007-11-02 09:01:00,121.16,121.17,121.13,121.16,2082200004.0
2007-11-02 09:02:00,121.15,121.19,121.15,121.19,2082200004.0
2007-11-02 09:03:00,120.925,120.935,120.875,120.875,2082200004.0
2007-11-02 09:04:00,120.885,120.97,120.885,120.96,1814700000.0
2007-11-02 09:05:00,120.965,121.035,120.965,121.035,1859900009.0
2007-11-02 09:06:00,121.015,121.035,120.985,121.01,2050600000.0
2007-11-02 09:07:00,121.01,121.065,121.0,121.055,1820000000.0
2007-11-02 09:08:00,121.09,121.11,121.09,121.11,2067200014.0
2007-11-02 09:09:00,120.965,120.98,120.935,120.98,2067200014.0
2007-11-02 09:10:00,120.98,120.99,120.955,120.985,1853600000.0
2007-11-02 09:11:00,120.985,120.985,120.93,120.98,1833200000.0
2007-11-02 09:12:00,120.98,121.0,120.945,120.955,1945899999.0
2007-11-02 09:13:00,121.17,121.17,121.12,121.12,1591600000.0
2007-11-02 09:14:00,121.13,121.15,121.11,121.14,1591600000.0
2007-11-02 09:15:00,121.02,121.05,121.015,121.045,1591600000.0
2007-11-02 09:16:00,121.045,121.095,121.01,121.09,1762000000.0
2007-11-02 09:17:00,121.09,121.165,121.075,121.145,1782600000.0
2007-11-02 09:18:00,121.125,121.155,121.105,121.135,1931900015.0
2007-11-02 09:19:00,121.135,121.165,121.115,121.115,2047700000.0
2007-11-02 09:20:00,121.115,121.16,121.115,121.14,2018700001.0
2007-11-02 09:21:00,121.135,121.17,121.115,121.14,1952400000.0
2007-11-02 09:22:00,121.14,121.14,121.125,121.135,1975500000.0
2007-11-02 09:23:00,121.135,121.14,121.125,121.125,1956800000.0
2007-11-02 09:24:00,121.125,121.145,121.115,121.145,1863500000.0
2007-11-02 09:25:00,121.145,121.205,121.145,121.2,1913600000.0
2007-11-02 09:26:00,121.2,121.2,121.125,121.165,2001400008.0
2007-11-02 09:27:00,121.145,121.175,121.145,121.16,1949700001.0
2007-11-02 09:28:00,121.16,121.16,121.135,121.145,1921200000.0
2007-11-02 09:29:00,121.145,121.175,121.145,121.15,1964800000.0
2007-11-02 09:30:00,121.15,121.155,121.125,121.125,1914400000.0
2007-11-02 09:31:00,121.14,121.145,121.125,121.145,2097700001.0
2007-11-02 09:32:00,121.145,121.16,121.125,121.145,2059899979.0
2007-11-02 09:33:00,121.04,121.09,121.04,121.09,2087199985.0
2007-11-02 09:34:00,121.13,121.13,121.06,121.07,2087199985.0
2007-11-02 09:35:00,121.06,121.1,121.06,121.09,2087199985.0
2007-11-02 09:36:00,121.145,121.185,121.145,121.165,2087199985.0
2007-11-02 09:37:00,121.175,121.175,121.135,121.155,1844599998.0
2007-11-02 09:38:00,121.155,121.175,121.155,121.17,2082000000.0
2007-11-02 09:39:00,121.17,121.175,121.15,121.15,1989600000.0
2007-11-02 09:40:00,121.15,121.16,121.135,121.14,1878000000.0
2007-11-02 09:41:00,121.14,121.15,121.13,121.13,1946800000.0
2007-11-02 09:42:00,121.13,121.145,121.12,121.14,1801200000.0
2007-11-02 09:43:00,121.0,121.01,120.98,121.01,2020999999.0
2007-11-02 09:44:00,121.125,121.15,121.125,121.13,2020999999.0
2007-11-02 09:45:00,121.13,121.145,121.125,121.135,1971000003.0
2007-11-02 09:46:00,121.14,121.14,121.125,121.135,2129400003.0
2007-11-02 09:47:00,121.135,121.15,121.125,121.135,1820000000.0
2007-11-02 09:48:00,121.135,121.14,121.115,121.14,1873600000.0
2007-11-02 09:49:00,121.14,121.165,121.105,121.125,2018500000.0
2007-11-02 09:50:00,121.125,121.135,121.075,121.08,984099999.0
2007-11-02 09:51:00,121.08,121.1,121.065,121.095,1634400000.0
2007-11-02 09:52:00,121.095,121.135,121.095,121.13,1489600000.0
2007-11-02 09:53:00,121.13,121.135,121.105,121.105,1803600000.0
2007-11-02 09:54:00,121.105,121.12,121.1,121.105,1534400000.0
2007-11-02 09:55:00,121.105,121.125,121.085,121.085,1612500000.0
2007-11-02 09:56:00,121.085,121.085,121.055,121.08,2020400000.0
2007-11-02 09:57:00,121.08,121.11,121.075,121.095,1813900000.0
2007-11-02 09:58:00,121.095,121.13,121.09,121.125,1974599997.0
2007-11-02 09:59:00,121.115,121.155,121.115,121.145,1898300000.0
2007-11-02 10:00:00,121.145,121.165,121.125,121.165,1750200000.0
2007-11-02 10:01:00,121.165,121.18,121.135,121.175,1870000000.0
2007-11-02 10:02:00,121.175,121.2,121.165,121.19,1880400000.0
2007-11-02 10:03:00,121.19,121.2,121.145,121.145,1969800003.0
2007-11-02 10:04:00,121.155,121.165,121.125,121.125,2062799990.0
2007-11-02 10:05:00,121.115,121.145,121.115,121.13,2009499994.0
2007-11-02 10:06:00,121.13,121.15,121.105,121.11,1975700000.0
2007-11-02 10:07:00,121.19,121.21,121.15,121.19,1928600003.0
2007-11-02 10:08:00,121.075,121.115,121.075,121.105,1928600003.0
2007-11-02 10:09:00,121.105,121.12,121.095,121.095,1970599997.0
2007-11-02 10:10:00,121.095,121.125,121.085,121.11,1886400000.0
2007-11-02 10:11:00,121.11,121.14,121.09,121.135,1926400000.0
2007-11-02 10:12:00,121.135,121.165,121.125,121.165,1710000000.0
2007-11-02 10:13:00,121.165,121.18,121.135,121.135,865200000.0
2007-11-02 10:14:00,121.135,121.155,121.105,121.145,1234800000.0
2007-11-02 10:15:00,121.155,121.17,121.145,121.16,1765300000.0
2007-11-02 10:16:00,121.16,121.195,121.145,121.195,1884800000.0
2007-11-02 10:17:00,121.19,121.2,121.165,121.185,1696800000.0
2007-11-02 10:18:00,121.28,121.28,121.24,121.24,1989400000.0
2007-11-02 10:19:00,121.18,121.2,121.175,121.18,1989400000.0
2007-11-02 10:20:00,121.18,121.195,121.145,121.17,2030400000.0
2007-11-02 10:21:00,121.17,121.185,121.155,121.175,2021800000.0
2007-11-02 10:22:00,121.26,121.28,121.26,121.28,2030800000.0
2007-11-02 10:23:00,121.205,121.21,121.175,121.18,2030800000.0
2007-11-02 10:24:00,121.18,121.185,121.095,121.135,1924300009.0
2007-11-02 10:25:00,121.135,121.135,121.085,121.085,1326400000.0
2007-11-02 10:26:00,121.085,121.085,121.055,121.075,1969300001.0
2007-11-02 10:27:00,121.065,121.075,121.055,121.07,1043100000.0
2007-11-02 10:28:00,121.07,121.085,121.045,121.065,1878700003.0
2007-11-02 10:29:00,121.065,121.095,121.045,121.045,1892400000.0
2007-11-02 10:30:00,121.045,121.065,121.025,121.035,1968500001.0
2007-11-02 10:31:00,121.035,121.08,121.025,121.045,1845000001.0
2007-11-02 10:32:00,121.045,121.115,121.04,121.065,1704999999.0
2007-11-02 10:33:00,121.065,121.105,121.05,121.105,1742600004.0
2007-11-02 10:34:00,121.105,121.13,121.07,121.085,1208100001.0
2007-11-02 10:35:00,121.085,121.105,121.055,121.09,2018200032.0
2007-11-02 10:36:00,121.09,121.115,121.015,121.025,1780400000.0
2007-11-02 10:37:00,121.025,121.08,121.025,121.08,1898000000.0
2007-11-02 10:38:00,121.08,121.095,121.065,121.075,1731600000.0
2007-11-02 10:39:00,121.065,121.09,121.045,121.09,1750400000.0
2007-11-02 10:40:00,121.09,121.095,121.065,121.075,1768300000.0
2007-11-02 10:41:00,121.075,121.075,121.035,121.045,1121900000.0
2007-11-02 10:42:00,121.045,121.06,121.035,121.05,1926800000.0
2007-11-02 10:43:00,121.055,121.055,120.995,121.02,1880800000.0
2007-11-02 10:44:00,121.015,121.025,121.0,121.025,1789200000.0
2007-11-02 10:45:00,121.025,121.025,120.99,120.995,1530800000.0
2007-11-02 10:46:00,120.99,121.025,120.985,120.99,1966800000.0
2007-11-02 10:47:00,120.99,121.005,120.945,120.945,1927200000.0
2007-11-02 10:48:00,120.945,120.995,120.925,120.985,1858599999.0
2007-11-02 10:49:00,120.99,121.09,120.985,121.07,1711300000.0
2007-11-02 10:50:00,121.075,121.105,121.05,121.065,1910000000.0
2007-11-02 10:51:00,121.06,121.07,121.02,121.07,1864400000.0
2007-11-02 10:52:00,121.065,121.07,121.025,121.03,1651600000.0
2007-11-02 10:53:00,121.03,121.065,121.025,121.045,1919500000.0
2007-11-02 10:54:00,121.045,121.055,121.02,121.055,1138800000.0
2007-11-02 10:55:00,121.06,121.105,121.035,121.095,1634499991.0
2007-11-02 10:56:00,121.075,121.17,121.075,121.155,1757900022.0
2007-11-02 10:57:00,121.155,121.195,121.155,121.185,1111600000.0
2007-11-02 10:58:00,121.185,121.205,121.165,121.165,1506000001.0
2007-11-02 10:59:00,121.165,121.225,121.165,121.225,1788800000.0
2007-11-02 11:00:00,121.225,121.225,121.195,121.195,1535600000.0
2007-11-02 11:01:00,121.195,121.205,121.175,121.185,1388800000.0
2007-11-02 11:02:00,121.185,121.195,121.145,121.18,1187200000.0
2007-11-02 11:03:00,121.18,121.195,121.165,121.195,1795100000.0
2007-11-02 11:04:00,121.195,121.195,121.145,121.175,1566000000.0
2007-11-02 11:05:00,121.175,121.175,121.155,121.175,1082600000.0
2007-11-02 11:06:00,121.175,121.175,121.135,121.17,1219700011.0
2007-11-02 11:07:00,121.17,121.22,121.16,121.2,1879000000.0
2007-11-02 11:08:00,121.2,121.235,121.175,121.225,1291200000.0
2007-11-02 11:09:00,121.225,121.235,121.2,121.205,1688400000.0
2007-11-02 11:10:00,121.205,121.215,121.165,121.18,1506800001.0
2007-11-02 11:11:00,121.18,121.195,121.165,121.195,1910400000.0
2007-11-02 11:12:00,121.195,121.195,121.17,121.185,1899600000.0
2007-11-02 11:13:00,121.185,121.225,121.165,121.175,1876800001.0
2007-11-02 11:14:00,121.175,121.21,121.165,121.205,1834100013.0
2007-11-02 11:15:00,121.205,121.335,121.195,121.325,1411300000.0
2007-11-02 11:16:00,121.325,121.325,121.215,121.235,1166200002.0
2007-11-02 11:17:00,121.235,121.295,121.235,121.295,1154299994.0
2007-11-02 11:18:00,121.295,121.305,121.255,121.255,952800000.0
2007-11-02 11:19:00,121.255,121.295,121.255,121.275,1326500002.0
2007-11-02 11:20:00,121.275,121.285,121.255,121.285,2134999971.0
2007-11-02 11:21:00,121.285,121.31,121.265,121.285,1903500006.0
2007-11-02 11:22:00,121.285,121.29,121.265,121.285,1452400000.0
2007-11-02 11:23:00,121.28,121.295,121.255,121.29,1623700009.0
2007-11-02 11:24:00,121.29,121.305,121.265,121.3,1961699984.0
2007-11-02 11:25:00,121.3,121.355,121.3,121.325,1808800000.0
2007-11-02 11:26:00,121.325,121.335,121.305,121.32,1830899999.0
2007-11-02 11:27:00,121.315,121.32,121.265,121.305,1602799998.0
2007-11-02 11:28:00,121.315,121.315,121.285,121.295,1604800000.0
2007-11-02 11:29:00,121.295,121.315,121.295,121.305,836400000.0
2007-11-02 11:30:00,121.305,121.39,121.305,121.375,1074400000.0
2007-11-02 11:31:00,121.385,121.415,121.385,121.415,1338800000.0
2007-11-02 11:32:00,121.415,121.515,121.405,121.51,1322800000.0
2007-11-02 11:33:00,121.51,121.585,121.51,121.565,1778400000.0
2007-11-02 11:34:00,121.565,121.605,121.505,121.505,1053600000.0
2007-11-02 11:35:00,121.51,121.575,121.505,121.55,1629600000.0
2007-11-02 11:36:00,121.55,121.55,121.495,121.52,1700700000.0
2007-11-02 11:37:00,121.52,121.625,121.505,121.615,1475999999.0
2007-11-02 11:38:00,121.615,121.62,121.585,121.585,770000000.0
2007-11-02 11:39:00,121.585,121.595,121.565,121.575,1582800000.0
2007-11-02 11:40:00,121.585,121.585,121.55,121.55,1301500000.0
2007-11-02 11:41:00,121.55,121.58,121.55,121.565,1829200000.0
2007-11-02 11:42:00,121.565,121.575,121.55,121.56,1945800000.0
2007-11-02 11:43:00,121.555,121.575,121.545,121.555,1512000000.0
2007-11-02 11:44:00,121.555,121.565,121.53,121.535,1885500000.0
2007-11-02 11:45:00,121.53,121.54,121.485,121.505,1423600001.0
2007-11-02 11:46:00,121.505,121.515,121.385,121.395,988500000.0
2007-11-02 11:47:00,121.395,121.455,121.395,121.455,1839300000.0
2007-11-02 11:48:00,121.445,121.455,121.43,121.445,1767600000.0
2007-11-02 11:49:00,121.445,121.49,121.415,121.475,2041500000.0
2007-11-02 11:50:00,121.475,121.53,121.475,121.53,1737500000.0
2007-11-02 11:51:00,121.53,121.565,121.53,121.565,1748100000.0
2007-11-02 11:52:00,121.565,121.57,121.545,121.545,2036800000.0
2007-11-02 11:53:00,121.545,121.545,121.525,121.535,1856500000.0
2007-11-02 11:54:00,121.535,121.54,121.515,121.535,1824000000.0
2007-11-02 11:55:00,121.53,121.54,121.495,121.505,1916699999.0
2007-11-02 11:56:00,121.505,121.505,121.445,121.445,481100000.0
2007-11-02 11:57:00,121.445,121.445,121.255,121.27,1619600000.0
2007-11-02 11:58:00,121.27,121.3,121.145,121.295,1719700001.0
2007-11-02 11:59:00,121.295,121.295,121.235,121.28,1651200002.0
2007-11-02 12:00:00,121.275,121.325,121.265,121.315,1944999999.0
2007-11-02 12:01:00,121.315,121.425,121.315,121.415,2056400000.0
2007-11-02 12:02:00,121.415,121.445,121.415,121.445,1479600000.0
2007-11-02 12:03:00,121.445,121.445,121.395,121.395,1700800000.0
2007-11-02 12:04:00,121.385,121.425,121.375,121.415,1567600000.0
2007-11-02 12:05:00,122.14,122.14,122.07,122.1,1974200000.0
2007-11-02 12:06:00,121.445,121.465,121.445,121.445,1974200000.0
2007-11-02 12:07:00,121.445,121.445,121.375,121.385,1284800000.0
2007-11-02 12:08:00,121.39,121.425,121.375,121.38,1581900000.0
2007-11-02 12:09:00,121.375,121.385,121.255,121.275,1791399997.0
2007-11-02 12:10:00,121.285,121.285,121.205,121.21,1880800000.0
2007-11-02 12:11:00,121.21,121.335,121.195,121.29,1545600000.0
2007-11-02 12:12:00,121.29,121.36,121.29,121.355,1780800000.0
2007-11-02 12:13:00,121.355,121.395,121.35,121.385,1903700000.0
2007-11-02 12:14:00,121.385,121.395,121.355,121.365,720200000.0
2007-11-02 12:15:00,121.355,121.375,121.305,121.33,1643399998.0
2007-11-02 12:16:00,121.33,121.335,121.305,121.315,1437200000.0
2007-11-02 12:17:00,121.32,121.375,121.315,121.345,1540700000.0
2007-11-02 12:18:00,121.345,121.35,121.315,121.315,2077099997.0
2007-11-02 12:19:00,121.315,121.385,121.315,121.365,1491100000.0
2007-11-02 12:20:00,121.365,121.375,121.355,121.365,1631000000.0
2007-11-02 12:21:00,121.365,121.37,121.335,121.335,2046400000.0
2007-11-02 12:22:00,121.335,121.345,121.305,121.315,1991000002.0
2007-11-02 12:23:00,122.07,122.1,122.04,122.07,1754100000.0
2007-11-02 12:24:00,121.315,121.315,121.275,121.295,1754100000.0
2007-11-02 12:25:00,121.295,121.315,121.285,121.305,952000000.0
2007-11-02 12:26:00,121.305,121.315,121.275,121.305,1424000000.0
2007-11-02 12:27:00,121.305,121.305,121.285,121.305,1180300000.0
2007-11-02 12:28:00,121.305,121.315,121.3,121.315,862900000.0
2007-11-02 12:29:00,121.315,121.325,121.295,121.305,1608100000.0
2007-11-02 12:30:00,121.305,121.315,121.3,121.315,1361800000.0
2007-11-02 12:31:00,121.315,121.325,121.315,121.325,654400000.0
2007-11-02 12:32:00,121.325,121.335,121.315,121.335,863600000.0
2007-11-02 12:33:00,121.335,121.365,121.325,121.365,1036000000.0
2007-11-02 12:34:00,121.365,121.405,121.355,121.405,697500000.0
2007-11-02 12:35:00,121.405,121.415,121.39,121.395,1048400000.0
2007-11-02 12:36:00,121.39,121.41,121.39,121.405,1339200000.0
2007-11-02 12:37:00,121.405,121.415,121.39,121.415,784100000.0
2007-11-02 12:38:00,122.25,122.25,122.25,122.25,1772800000.0
2007-11-02 12:39:00,121.425,121.435,121.415,121.415,1772800000.0
2007-11-02 12:40:00,121.415,121.485,121.415,121.485,1072400000.0
2007-11-02 12:41:00,121.475,121.515,121.47,121.495,1859200000.0
2007-11-02 12:42:00,121.495,121.525,121.47,121.505,1070000000.0
2007-11-02 12:43:00,121.505,121.515,121.495,121.505,455200000.0
2007-11-02 12:44:00,121.505,121.575,121.5,121.515,683899999.0
2007-11-02 12:45:00,121.515,121.525,121.495,121.495,685600000.0
2007-11-02 12:46:00,121.495,121.55,121.495,121.535,886200000.0
2007-11-02 12:47:00,121.535,121.545,121.495,121.495,954400000.0
2007-11-02 12:48:00,121.495,121.535,121.485,121.505,941600000.0
2007-11-02 12:49:00,121.505,121.515,121.495,121.5,801000000.0
2007-11-02 12:50:00,121.5,121.51,121.43,121.465,1391300000.0
2007-11-02 12:51:00,121.47,121.495,121.465,121.485,1566800000.0
2007-11-02 12:52:00,121.485,121.555,121.485,121.525,1405500000.0
2007-11-02 12:53:00,121.535,121.545,121.495,121.54,1520900001.0
2007-11-02 12:54:00,121.54,121.56,121.475,121.485,1643500000.0
2007-11-02 12:55:00,121.485,121.535,121.485,121.495,671600000.0
2007-11-02 12:56:00,121.495,121.5,121.425,121.43,1720100000.0
2007-11-02 12:57:00,121.43,121.465,121.355,121.39,1323200000.0
2007-11-02 12:58:00,121.385,121.45,121.365,121.39,1830600000.0
2007-11-02 12:59:00,121.385,121.495,121.275,121.285,938900000.0
2007-11-02 13:00:00,122.48,122.53,122.46,122.49,904000008.0
2007-11-02 13:01:00,122.105,122.195,122.015,122.165,904000008.0
2007-11-02 13:02:00,122.165,122.215,122.135,122.155,621400001.0
2007-11-02 13:03:00,122.155,122.165,122.065,122.105,575500004.0
2007-11-02 13:04:00,122.095,122.135,122.065,122.135,512199999.0
2007-11-02 13:05:00,122.135,122.155,122.065,122.105,661900000.0
2007-11-02 13:06:00,122.105,122.135,122.085,122.095,539200000.0
2007-11-02 13:07:00,122.095,122.14,122.095,122.135,1553200000.0
2007-11-02 13:08:00,122.135,122.165,122.105,122.105,1076600000.0
2007-11-02 13:09:00,122.105,122.145,122.095,122.115,814200000.0
2007-11-02 13:10:00,122.105,122.155,122.055,122.155,882400000.0
2007-11-02 13:11:00,122.155,122.175,122.125,122.125,603600000.0
2007-11-02 13:12:00,122.125,122.145,122.125,122.135,625200000.0
2007-11-02 13:13:00,122.135,122.195,122.135,122.195,741200000.0
2007-11-02 13:14:00,122.195,122.195,122.135,122.145,1367600002.0
2007-11-02 13:15:00,122.14,122.165,122.1,122.155,1439900002.0
2007-11-02 13:16:00,122.155,122.22,122.135,122.2,1580900002.0
2007-11-02 13:17:00,122.18,122.235,122.175,122.205,961500001.0
2007-11-02 13:18:00,122.205,122.265,122.2,122.245,1220700000.0
2007-11-02 13:19:00,122.245,122.315,122.245,122.285,1607200000.0
2007-11-02 13:20:00,122.285,122.295,122.245,122.28,1796000000.0
2007-11-02 13:21:00,122.28,122.29,122.21,122.21,1745900000.0
2007-11-02 13:22:00,122.21,122.21,122.085,122.09,1688400000.0
2007-11-02 13:23:00,122.09,122.115,122.065,122.075,1512000001.0
2007-11-02 13:24:00,122.075,122.09,122.015,122.055,971600000.0
2007-11-02 13:25:00,122.05,122.075,122.025,122.025,886800000.0
2007-11-02 13:26:00,122.025,122.06,121.995,122.06,1353200000.0
2007-11-02 13:27:00,122.06,122.095,122.055,122.065,946800000.0
2007-11-02 13:28:00,122.065,122.11,122.05,122.105,1393200000.0
2007-11-02 13:29:00,122.105,122.17,122.095,122.165,1228700000.0
2007-11-02 13:30:00,122.165,122.175,122.125,122.125,1384000000.0
2007-11-02 13:31:00,122.125,122.13,122.065,122.075,984000000.0
2007-11-02 13:32:00,122.075,122.075,121.995,122.035,1227500000.0
2007-11-02 13:33:00,122.035,122.105,122.035,122.085,922900000.0
2007-11-02 13:34:00,122.085,122.135,122.085,122.135,1669300000.0
2007-11-02 13:35:00,122.135,122.175,122.065,122.08,1250800000.0
2007-11-02 13:36:00,122.08,122.24,122.055,122.235,1612400000.0
2007-11-02 13:37:00,122.235,122.325,122.175,122.305,1241200000.0
2007-11-02 13:38:00,122.31,122.335,122.215,122.245,1417500000.0
2007-11-02 13:39:00,122.245,122.245,122.205,122.235,1318000000.0
2007-11-02 13:40:00,122.235,122.31,122.21,122.3,1539400005.0
2007-11-02 13:41:00,122.3,122.315,122.235,122.255,2094200026.0
2007-11-02 13:42:00,122.255,122.28,122.225,122.225,1942400002.0
2007-11-02 13:43:00,122.225,122.33,122.215,122.305,1838000000.0
2007-11-02 13:44:00,122.305,122.345,122.285,122.305,1827600000.0
2007-11-02 13:45:00,122.305,122.415,122.295,122.415,1789200000.0
2007-11-02 13:46:00,122.415,122.5,122.4,122.48,1671200000.0
2007-11-02 13:47:00,122.475,122.525,122.43,122.51,1803400000.0
2007-11-02 13:48:00,122.51,122.51,122.475,122.485,1747800000.0
2007-11-02 13:49:00,122.485,122.505,122.465,122.49,1758900000.0
2007-11-02 13:50:00,122.49,122.5,122.455,122.485,1928400000.0
2007-11-02 13:51:00,122.485,122.545,122.475,122.515,1743300000.0
2007-11-02 13:52:00,122.515,122.515,122.475,122.475,2129900000.0
2007-11-02 13:53:00,122.89,122.99,122.87,122.98,1850100000.0
2007-11-02 13:54:00,122.485,122.535,122.47,122.495,1850100000.0
2007-11-02 13:55:00,122.485,122.495,122.475,122.485,2004300000.0
2007-11-02 13:56:00,122.485,122.495,122.46,122.46,1752800000.0
2007-11-02 13:57:00,122.46,122.485,122.43,122.465,1647600000.0
2007-11-02 13:58:00,122.465,122.55,122.455,122.475,1827500000.0
2007-11-02 13:59:00,122.48,122.505,122.445,122.47,1844900000.0
2007-11-02 14:00:00,122.47,122.535,122.455,122.485,1770100021.0
2007-11-02 14:01:00,122.485,122.51,122.43,122.445,1664000000.0
2007-11-02 14:02:00,122.45,122.575,122.425,122.545,2009500003.0
2007-11-02 14:03:00,122.545,122.555,122.505,122.525,1568000015.0
2007-11-02 14:04:00,122.525,122.535,122.505,122.515,1132400000.0
2007-11-02 14:05:00,122.515,122.53,122.51,122.515,1648200048.0
2007-11-02 14:06:00,122.525,122.565,122.485,122.525,1524400005.0
2007-11-02 14:07:00,122.525,122.585,122.475,122.585,1596200026.0
2007-11-02 14:08:00,122.59,122.645,122.575,122.625,1705600026.0
2007-11-02 14:09:00,122.625,122.695,122.625,122.645,1216200012.0
2007-11-02 14:10:00,122.645,122.675,122.635,122.655,1144000000.0
2007-11-02 14:11:00,122.655,122.685,122.635,122.655,1399600006.0
2007-11-02 14:12:00,122.655,122.695,122.575,122.575,1655200024.0
2007-11-02 14:13:00,122.575,122.595,122.545,122.575,1633600011.0
2007-11-02 14:14:00,122.575,122.61,122.555,122.605,1906000000.0
2007-11-02 14:15:00,122.605,122.655,122.605,122.615,1103900000.0
2007-11-02 14:16:00,122.625,122.625,122.58,122.595,1660800000.0
2007-11-02 14:17:00,122.595,122.615,122.525,122.525,1265700000.0
2007-11-02 14:18:00,122.525,122.53,122.435,122.45,1671000000.0
2007-11-02 14:19:00,122.45,122.53,122.45,122.515,1055600000.0
2007-11-02 14:20:00,122.515,122.54,122.445,122.485,1522000004.0
2007-11-02 14:21:00,122.485,122.485,122.4,122.425,1711100002.0
2007-11-02 14:22:00,122.425,122.43,122.375,122.395,1361500000.0
2007-11-02 14:23:00,122.39,122.415,122.385,122.415,1574000000.0
2007-11-02 14:24:00,122.415,122.44,122.385,122.41,1349600000.0
2007-11-02 14:25:00,122.41,122.475,122.405,122.475,1558800000.0
2007-11-02 14:26:00,122.475,122.53,122.47,122.49,1544800000.0
2007-11-02 14:27:00,122.49,122.595,122.475,122.585,966500000.0
2007-11-02 14:28:00,122.585,122.695,122.565,122.605,582500000.0
2007-11-02 14:29:00,122.605,122.705,122.585,122.675,1681800000.0
2007-11-02 14:30:00,122.675,123.355,122.675,123.265,1967000032.0
2007-11-02 14:31:00,123.12,123.16,123.07,123.07,1271000008.0
2007-11-02 14:32:00,123.235,123.435,123.235,123.325,1271000008.0
2007-11-02 14:33:00,123.325,123.405,123.265,123.285,1399200004.0
2007-11-02 14:34:00,123.285,123.325,123.215,123.295,772600001.0
2007-11-02 14:35:00,123.29,123.345,123.225,123.255,664200002.0
2007-11-02 14:36:00,123.295,123.295,123.175,123.255,767300001.0
2007-11-02 14:37:00,123.255,123.365,123.255,123.275,1159500001.0
2007-11-02 14:38:00,123.275,123.305,123.255,123.255,562400000.0
2007-11-02 14:39:00,123.255,123.265,123.115,123.125,566700000.0
2007-11-02 14:40:00,123.135,123.195,123.035,123.035,904299999.0
2007-11-02 14:41:00,123.035,123.055,122.895,122.935,640000000.0
2007-11-02 14:42:00,122.955,123.105,122.955,123.095,1039199998.0
2007-11-02 14:43:00,123.105,123.115,123.045,123.095,575100000.0
2007-11-02 14:44:00,123.105,123.135,123.005,123.025,792500000.0
2007-11-02 14:45:00,123.025,123.035,122.955,122.965,949900000.0
2007-11-02 14:46:00,122.955,122.975,122.865,122.865,802900000.0
2007-11-02 14:47:00,122.865,122.885,122.835,122.845,836399999.0
2007-11-02 14:48:00,122.845,122.905,122.825,122.84,1060800002.0
2007-11-02 14:49:00,122.845,122.865,122.745,122.785,966200000.0
2007-11-02 14:50:00,122.785,122.945,122.755,122.94,1315600000.0
2007-11-02 14:51:00,122.935,122.99,122.875,122.96,1515000000.0
2007-11-02 14:52:00,122.96,122.96,122.885,122.915,1662700001.0
2007-11-02 14:53:00,122.915,122.995,122.885,122.965,1648800000.0
2007-11-02 14:54:00,122.965,123.015,122.905,123.0,1245600000.0
2007-11-02 14:55:00,122.995,123.0,122.915,122.94,1562000000.0
2007-11-02 14:56:00,122.94,122.99,122.915,122.95,1412000000.0
2007-11-02 14:57:00,122.95,123.05,122.94,122.98,1290300000.0
2007-11-02 14:58:00,122.98,123.08,122.98,123.065,1175900006.0
2007-11-02 14:59:00,123.075,123.075,123.035,123.055,1264700000.0
2007-11-02 15:00:00,123.055,123.135,123.045,123.135,1299100000.0
2007-11-02 15:01:00,123.135,123.29,123.13,123.265,1274800000.0
2007-11-02 15:02:00,123.265,123.305,123.235,123.245,970800000.0
2007-11-02 15:03:00,123.245,123.285,123.235,123.25,1472600000.0
2007-11-02 15:04:00,123.25,123.265,123.215,123.235,1469000000.0
2007-11-02 15:05:00,123.235,123.245,123.205,123.245,955600000.0
2007-11-02 15:06:00,123.245,123.315,123.235,123.305,1392000000.0
2007-11-02 15:07:00,123.305,123.405,123.295,123.365,953300000.0
2007-11-02 15:08:00,123.365,123.385,123.315,123.365,942799999.0
2007-11-02 15:09:00,123.355,123.36,123.285,123.3,1512200000.0
2007-11-02 15:10:00,123.3,123.335,123.285,123.33,1448000000.0
2007-11-02 15:11:00,123.33,123.335,123.285,123.285,1653100000.0
2007-11-02 15:12:00,123.29,123.355,123.29,123.355,1318200000.0
2007-11-02 15:13:00,123.355,123.365,123.32,123.325,1334800000.0
2007-11-02 15:14:00,123.315,123.335,123.295,123.3,1374000000.0
2007-11-02 15:15:00,123.3,123.325,123.265,123.285,1485200000.0
2007-11-02 15:16:00,123.285,123.305,123.265,123.305,1828999997.0
2007-11-02 15:17:00,123.3,123.375,123.285,123.305,1866600000.0
2007-11-02 15:18:00,123.3,123.305,123.235,123.235,1076300000.0
2007-11-02 15:19:00,123.235,123.255,123.185,123.205,1005200000.0
2007-11-02 15:20:00,123.205,123.205,123.165,123.175,1340000000.0
2007-11-02 15:21:00,123.175,123.225,123.165,123.165,1132700000.0
2007-11-02 15:22:00,123.175,123.185,123.1,123.175,1237499999.0
2007-11-02 15:23:00,123.175,123.175,123.105,123.125,1542400000.0
2007-11-02 15:24:00,123.125,123.125,123.095,123.125,988500000.0
2007-11-02 15:25:00,123.125,123.195,123.105,123.185,1051100000.0
2007-11-02 15:26:00,123.185,123.185,123.145,123.145,1042000000.0
2007-11-02 15:27:00,123.145,123.175,123.105,123.115,874000000.0
2007-11-02 15:28:00,123.115,123.115,123.065,123.09,980000000.0
2007-11-02 15:29:00,123.085,123.135,123.085,123.115,935300000.0
2007-11-02 15:30:00,123.115,123.13,123.055,123.13,687900000.0
2007-11-02 15:31:00,123.13,123.165,123.095,123.105,732300000.0
2007-11-02 15:32:00,123.115,123.115,123.035,123.075,1053199999.0
2007-11-02 15:33:00,123.08,123.125,123.075,123.115,1547800000.0
2007-11-02 15:34:00,123.125,123.125,123.035,123.045,1456300000.0
2007-11-02 15:35:00,123.045,123.045,122.985,123.02,1230000000.0
2007-11-02 15:36:00,123.02,123.025,122.945,122.945,1166499999.0
2007-11-02 15:37:00,122.945,122.975,122.89,122.945,1073600000.0
2007-11-02 15:38:00,122.945,122.995,122.905,122.935,941200000.0
2007-11-02 15:39:00,122.935,122.99,122.895,122.985,1082000000.0
2007-11-02 15:40:00,122.985,123.035,122.935,123.015,957200000.0
2007-11-02 15:41:00,123.015,123.055,122.895,122.925,1156000000.0
2007-11-02 15:42:00,122.905,123.005,122.905,122.935,1348300001.0
2007-11-02 15:43:00,122.935,122.945,122.885,122.905,1439000000.0
2007-11-02 15:44:00,122.91,122.975,122.905,122.915,848899999.0
2007-11-02 15:45:00,122.915,122.925,122.735,122.735,1226799999.0
2007-11-02 15:46:00,122.745,122.875,122.735,122.865,1426900000.0
2007-11-02 15:47:00,122.865,122.865,122.815,122.83,1416000000.0
2007-11-02 15:48:00,122.83,122.855,122.735,122.755,1576600000.0
2007-11-02 15:49:00,122.755,122.765,122.625,122.665,1142999999.0
2007-11-02 15:50:00,122.665,122.725,122.655,122.665,1323200000.0
2007-11-02 15:51:00,122.665,122.665,122.585,122.605,1042200000.0
2007-11-02 15:52:00,122.605,122.615,122.5,122.5,1433200000.0
2007-11-02 15:53:00,122.5,122.55,122.46,122.46,1444000000.0
2007-11-02 15:54:00,122.455,122.465,122.305,122.325,1610399999.0
2007-11-02 15:55:00,122.325,122.37,122.265,122.355,1542300000.0
2007-11-02 15:56:00,122.365,122.45,122.36,122.415,1452200000.0
2007-11-02 15:57:00,122.415,122.49,122.415,122.465,1706800000.0
2007-11-02 15:58:00,122.465,122.555,122.455,122.555,1509300000.0
2007-11-02 15:59:00,122.555,122.665,122.555,122.615,1307600000.0
2007-11-02 16:00:00,122.595,122.75,122.535,122.72,1546200012.0
2007-11-02 16:01:00,122.72,122.72,122.645,122.655,1454300000.0
2007-11-02 16:02:00,122.65,122.68,122.605,122.64,1679600000.0
2007-11-02 16:03:00,122.64,122.645,122.51,122.51,1546900000.0
2007-11-02 16:04:00,122.515,122.575,122.485,122.575,1393200000.0
2007-11-02 16:05:00,122.58,122.585,122.42,122.49,1356500000.0
2007-11-02 16:06:00,122.49,122.54,122.37,122.37,1329600000.0
2007-11-02 16:07:00,122.37,122.385,122.275,122.34,1326400000.0
2007-11-02 16:08:00,122.34,122.4,122.3,122.37,1299600000.0
2007-11-02 16:09:00,122.375,122.48,122.375,122.445,1490800000.0
2007-11-02 16:10:00,122.43,122.465,122.315,122.345,1558500000.0
2007-11-02 16:11:00,122.345,122.475,122.3,122.455,1400400000.0
2007-11-02 16:12:00,122.455,122.535,122.4,122.535,1270400000.0
2007-11-02 16:13:00,122.54,122.6,122.48,122.5,1542700000.0
2007-11-02 16:14:00,122.495,122.495,122.435,122.475,1460800000.0
2007-11-02 16:15:00,122.475,122.52,122.435,122.49,1577900000.0
2007-11-02 16:16:00,122.49,122.515,122.36,122.395,1536500000.0
2007-11-02 16:17:00,122.395,122.395,122.315,122.32,1513900000.0
2007-11-02 16:18:00,122.32,122.44,122.32,122.395,1442000000.0
2007-11-02 16:19:00,122.395,122.405,122.255,122.255,1559800001.0
2007-11-02 16:20:00,122.265,122.39,122.255,122.385,1379300000.0
2007-11-02 16:21:00,122.385,122.39,122.32,122.32,1305800001.0
2007-11-02 16:22:00,122.315,122.415,122.315,122.395,1049600000.0
2007-11-02 16:23:00,122.405,122.51,122.395,122.505,1289700000.0
2007-11-02 16:24:00,122.5,122.585,122.5,122.565,1246599999.0
2007-11-02 16:25:00,122.565,122.655,122.555,122.605,1431900000.0
2007-11-02 16:26:00,122.605,122.64,122.55,122.625,1211600000.0
2007-11-02 16:27:00,122.625,122.655,122.595,122.635,1107200000.0
2007-11-02 16:28:00,122.635,122.675,122.615,122.635,1675800000.0
2007-11-02 16:29:00,122.635,122.735,122.625,122.715,950800000.0
2007-11-02 16:30:00,122.715,122.785,122.715,122.76,1592200000.0
2007-11-02 16:31:00,122.75,122.845,122.745,122.795,1210000000.0
2007-11-02 16:32:00,122.795,122.805,122.745,122.765,1046800000.0
2007-11-02 16:33:00,122.765,122.785,122.715,122.72,1210500000.0
2007-11-02 16:34:00,122.72,122.73,122.695,122.695,1080000000.0
2007-11-02 16:35:00,122.695,122.735,122.625,122.635,1034000000.0
2007-11-02 16:36:00,122.635,122.635,122.57,122.58,1321200000.0
2007-11-02 16:37:00,122.58,122.65,122.565,122.635,1140500000.0
2007-11-02 16:38:00,122.635,122.635,122.555,122.595,858800000.0
2007-11-02 16:39:00,122.595,122.595,122.545,122.555,1458300000.0
2007-11-02 16:40:00,122.555,122.605,122.545,122.555,1004100000.0
2007-11-02 16:41:00,122.56,122.56,122.505,122.53,1449900000.0
2007-11-02 16:42:00,122.53,122.545,122.495,122.535,1207600000.0
2007-11-02 16:43:00,122.535,122.535,122.435,122.44,1360200000.0
2007-11-02 16:44:00,122.44,122.53,122.435,122.525,1613600000.0
2007-11-02 16:45:00,122.53,122.6,122.475,122.595,1120800000.0
2007-11-02 16:46:00,122.595,122.6,122.55,122.575,1240000000.0
2007-11-02 16:47:00,122.575,122.595,122.53,122.595,1570400000.0
2007-11-02 16:48:00,122.595,122.615,122.505,122.505,1149200000.0
2007-11-02 16:49:00,122.505,122.505,122.475,122.475,1086400000.0
2007-11-02 16:50:00,122.475,122.555,122.465,122.535,1733299995.0
2007-11-02 16:51:00,122.535,122.535,122.455,122.46,818000000.0
2007-11-02 16:52:00,122.46,122.525,122.46,122.505,736500000.0
2007-11-02 16:53:00,122.505,122.565,122.505,122.545,787600000.0
2007-11-02 16:54:00,122.545,122.565,122.505,122.515,1179800003.0
2007-11-02 16:55:00,122.525,122.625,122.515,122.625,1606300010.0
2007-11-02 16:56:00,122.625,122.655,122.605,122.65,1850599999.0
2007-11-02 16:57:00,122.65,122.685,122.625,122.685,1105600000.0
2007-11-02 16:58:00,122.685,122.685,122.635,122.645,1559200000.0
2007-11-02 16:59:00,122.645,122.675,122.535,122.545,1401600000.0
2007-11-02 17:00:00,122.545,122.605,122.525,122.575,1260800000.0
2007-11-02 17:01:00,122.575,122.605,122.555,122.585,1339800005.0
2007-11-02 17:02:00,122.585,122.595,122.565,122.565,819300000.0
2007-11-02 17:03:00,122.565,122.575,122.505,122.515,994000000.0
2007-11-02 17:04:00,122.515,122.555,122.505,122.555,926300000.0
2007-11-02 17:05:00,122.555,122.555,122.46,122.495,1254500000.0
2007-11-02 17:06:00,122.495,122.5,122.445,122.445,1657600002.0
2007-11-02 17:07:00,122.445,122.485,122.435,122.435,978800000.0
2007-11-02 17:08:00,122.435,122.475,122.405,122.405,711600000.0
2007-11-02 17:09:00,122.415,122.465,122.395,122.395,875600000.0
2007-11-02 17:10:00,122.395,122.445,122.385,122.445,554300000.0
2007-11-02 17:11:00,122.445,122.445,122.395,122.405,609200000.0
2007-11-02 17:12:00,122.405,122.47,122.355,122.455,690000000.0
2007-11-02 17:13:00,122.455,122.53,122.43,122.47,1031200000.0
2007-11-02 17:14:00,122.47,122.535,122.445,122.535,998000000.0
2007-11-02 17:15:00,122.535,122.595,122.535,122.585,1034800000.0
2007-11-02 17:16:00,122.585,122.585,122.565,122.585,701200000.0
2007-11-02 17:17:00,122.585,122.59,122.495,122.52,1211100000.0
2007-11-02 17:18:00,122.52,122.555,122.505,122.515,1261900000.0
2007-11-02 17:19:00,122.525,122.525,122.465,122.465,945600000.0
2007-11-02 17:20:00,122.465,122.475,122.385,122.395,1327300000.0
2007-11-02 17:21:00,122.395,122.425,122.325,122.36,1570700000.0
2007-11-02 17:22:00,122.36,122.415,122.345,122.355,1071200000.0
2007-11-02 17:23:00,122.355,122.435,122.355,122.415,541200000.0
2007-11-02 17:24:00,122.415,122.465,122.405,122.465,631200000.0
2007-11-02 17:25:00,122.455,122.465,122.425,122.435,741200000.0
2007-11-02 17:26:00,122.435,122.445,122.365,122.435,936000000.0
2007-11-02 17:27:00,122.435,122.445,122.35,122.375,1420900000.0
2007-11-02 17:28:00,122.375,122.375,122.3,122.315,1039700000.0
2007-11-02 17:29:00,122.305,122.325,122.245,122.295,1240600000.0
2007-11-02 17:30:00,122.315,122.355,122.285,122.35,1374600000.0
2007-11-02 17:31:00,122.35,122.4,122.345,122.375,1591100000.0
2007-11-02 17:32:00,122.365,122.425,122.355,122.405,1667400000.0
2007-11-02 17:33:00,122.405,122.445,122.395,122.425,1643400000.0
2007-11-02 17:34:00,122.44,122.47,122.435,122.445,1801200000.0
2007-11-02 17:35:00,122.445,122.45,122.395,122.395,1487600000.0
2007-11-02 17:36:00,122.395,122.415,122.325,122.4,1443300000.0
2007-11-02 17:37:00,122.405,122.435,122.405,122.41,1417200000.0
2007-11-02 17:38:00,122.41,122.455,122.385,122.455,1682800000.0
2007-11-02 17:39:00,122.455,122.475,122.425,122.465,1382700000.0
2007-11-02 17:40:00,122.465,122.495,122.435,122.455,1587600000.0
2007-11-02 17:41:00,122.465,122.525,122.455,122.525,1410700000.0
2007-11-02 17:42:00,122.515,122.525,122.495,122.505,1975700000.0
2007-11-02 17:43:00,122.505,122.515,122.48,122.48,1529500000.0
2007-11-02 17:44:00,122.48,122.5,122.47,122.495,1477300000.0
2007-11-02 17:45:00,122.495,122.515,122.475,122.49,1573600000.0
2007-11-02 17:46:00,122.49,122.555,122.485,122.54,1374000000.0
2007-11-02 17:47:00,122.54,122.545,122.525,122.54,1200400000.0
2007-11-02 17:48:00,122.54,122.56,122.465,122.475,1639500000.0
2007-11-02 17:49:00,122.475,122.52,122.46,122.5,1119600000.0
2007-11-02 17:50:00,122.5,122.5,122.465,122.475,518000000.0
2007-11-02 17:51:00,122.475,122.505,122.45,122.47,1599400000.0
2007-11-02 17:52:00,122.47,122.62,122.46,122.585,1498400000.0
2007-11-02 17:53:00,122.585,122.725,122.58,122.725,1309600000.0
2007-11-02 17:54:00,122.735,122.76,122.67,122.67,1523200000.0
2007-11-02 17:55:00,122.665,122.68,122.615,122.625,1525000000.0
2007-11-02 17:56:00,122.625,122.65,122.565,122.585,1573900000.0
2007-11-02 17:57:00,122.585,122.65,122.565,122.645,1339200000.0
2007-11-02 17:58:00,122.635,122.64,122.575,122.605,1482400000.0
2007-11-02 17:59:00,122.605,122.655,122.565,122.57,1596500000.0
2007-11-02 18:00:00,122.57,122.62,122.565,122.595,1514500000.0
2007-11-02 18:01:00,122.595,122.62,122.555,122.575,1272400013.0
2007-11-02 18:02:00,122.575,122.625,122.575,122.615,1276800000.0
2007-11-02 18:03:00,122.615,122.615,122.575,122.605,1243199995.0
2007-11-02 18:04:00,122.605,122.63,122.585,122.625,790800000.0
2007-11-02 18:05:00,122.62,122.625,122.605,122.615,1290000000.0
2007-11-02 18:06:00,122.615,122.695,122.605,122.685,1545000001.0
2007-11-02 18:07:00,122.685,122.695,122.655,122.69,1273699999.0
2007-11-02 18:08:00,122.69,122.725,122.665,122.725,1108999999.0
2007-11-02 18:09:00,122.725,122.725,122.655,122.685,1382800000.0
2007-11-02 18:10:00,122.685,122.74,122.685,122.715,1305700000.0
2007-11-02 18:11:00,122.715,122.8,122.715,122.795,1793200000.0
2007-11-02 18:12:00,122.8,122.815,122.705,122.78,1861900000.0
2007-11-02 18:13:00,122.78,122.8,122.755,122.78,1680000000.0
2007-11-02 18:14:00,122.78,122.815,122.755,122.765,1554000000.0
2007-11-02 18:15:00,122.765,122.765,122.725,122.74,1737900000.0
2007-11-02 18:16:00,122.74,122.765,122.725,122.725,1588400000.0
2007-11-02 18:17:00,122.725,122.75,122.655,122.665,1534899999.0
2007-11-02 18:18:00,122.665,122.665,122.585,122.645,1243200000.0
2007-11-02 18:19:00,122.655,122.695,122.655,122.685,1586700000.0
2007-11-02 18:20:00,122.685,122.695,122.645,122.685,1355600000.0
2007-11-02 18:21:00,122.685,122.685,122.605,122.65,2055100001.0
2007-11-02 18:22:00,122.65,122.705,122.65,122.695,1395600000.0
2007-11-02 18:23:00,122.695,122.705,122.635,122.645,1486100000.0
2007-11-02 18:24:00,122.65,122.695,122.65,122.685,1640800000.0
2007-11-02 18:25:00,122.685,122.75,122.65,122.71,1634799998.0
2007-11-02 18:26:00,122.705,122.745,122.695,122.735,2064500003.0
2007-11-02 18:27:00,122.735,122.76,122.725,122.745,1324000000.0
2007-11-02 18:28:00,122.755,122.825,122.74,122.785,1622600002.0
2007-11-02 18:29:00,122.795,122.82,122.775,122.775,1475300000.0
2007-11-02 18:30:00,122.775,122.795,122.705,122.735,1864400007.0
2007-11-02 18:31:00,122.74,122.8,122.735,122.795,1434600000.0
2007-11-02 18:32:00,122.8,122.8,122.74,122.74,1415500000.0
2007-11-02 18:33:00,122.74,122.755,122.675,122.715,1532400000.0
2007-11-02 18:34:00,122.715,122.725,122.685,122.69,1618600000.0
2007-11-02 18:35:00,122.69,122.695,122.65,122.685,1551000000.0
2007-11-02 18:36:00,122.68,122.735,122.675,122.705,1906000000.0
2007-11-02 18:37:00,122.705,122.74,122.685,122.72,1719000000.0
2007-11-02 18:38:00,122.72,122.765,122.69,122.76,1563600000.0
2007-11-02 18:39:00,122.76,122.825,122.74,122.82,1508800000.0
2007-11-02 18:40:00,122.82,122.845,122.795,122.835,1485200000.0
2007-11-02 18:41:00,122.835,122.875,122.795,122.87,1600800002.0
2007-11-02 18:42:00,122.87,122.925,122.865,122.925,1612199996.0
2007-11-02 18:43:00,122.94,123.005,122.885,123.005,1509200000.0
2007-11-02 18:44:00,123.005,123.01,122.95,122.95,1606000000.0
2007-11-02 18:45:00,122.955,123.025,122.935,122.965,1745100005.0
2007-11-02 18:46:00,122.97,122.97,122.855,122.855,1499700002.0
2007-11-02 18:47:00,122.855,122.875,122.825,122.835,1230400000.0
2007-11-02 18:48:00,122.835,122.845,122.765,122.78,1618400004.0
2007-11-02 18:49:00,122.78,122.78,122.735,122.75,1577099996.0
2007-11-02 18:50:00,122.745,122.755,122.685,122.725,1868299995.0
2007-11-02 18:51:00,122.725,122.77,122.725,122.745,1407900000.0
2007-11-02 18:52:00,122.745,122.775,122.685,122.685,1527000001.0
2007-11-02 18:53:00,122.685,122.73,122.66,122.705,1525200002.0
2007-11-02 18:54:00,122.705,122.705,122.625,122.645,1222300000.0
2007-11-02 18:55:00,122.655,122.685,122.625,122.625,2050600018.0
2007-11-02 18:56:00,122.625,122.76,122.615,122.745,1793300001.0
2007-11-02 18:57:00,122.745,122.755,122.695,122.72,1736600000.0
2007-11-02 18:58:00,122.72,122.74,122.685,122.72,1433500001.0
2007-11-02 18:59:00,122.72,122.775,122.71,122.715,1527200000.0
2007-11-02 19:00:00,122.715,122.745,122.685,122.735,1612000000.0
2007-11-02 19:01:00,122.745,122.765,122.715,122.74,1445500001.0
2007-11-02 19:02:00,122.74,122.83,122.74,122.805,1647700000.0
2007-11-02 19:03:00,122.805,122.875,122.805,122.855,1707500000.0
2007-11-02 19:04:00,122.855,122.885,122.855,122.875,1654100000.0
2007-11-02 19:05:00,122.875,122.895,122.865,122.88,1427600000.0
2007-11-02 19:06:00,122.88,122.9,122.855,122.86,1522700000.0
2007-11-02 19:07:00,122.86,122.86,122.8,122.845,1046200000.0
2007-11-02 19:08:00,122.845,122.845,122.795,122.815,1664200009.0
2007-11-02 19:09:00,122.815,122.825,122.785,122.785,1663199997.0
2007-11-02 19:10:00,122.795,122.805,122.745,122.755,1753000001.0
2007-11-02 19:11:00,122.755,122.79,122.735,122.745,1566600001.0
2007-11-02 19:12:00,122.745,122.845,122.745,122.82,1335200000.0
2007-11-02 19:13:00,122.82,122.84,122.765,122.77,1235200000.0
2007-11-02 19:14:00,122.77,122.77,122.73,122.73,1419600000.0
2007-11-02 19:15:00,122.73,122.755,122.725,122.745,1956399991.0
2007-11-02 19:16:00,122.75,122.77,122.745,122.75,1706000000.0
2007-11-02 19:17:00,122.75,122.78,122.735,122.765,1491600000.0
2007-11-02 19:18:00,122.765,122.815,122.765,122.775,1370900000.0
2007-11-02 19:19:00,122.785,122.86,122.765,122.845,1668400000.0
2007-11-02 19:20:00,122.845,122.855,122.81,122.85,1606300000.0
2007-11-02 19:21:00,122.85,122.85,122.785,122.8,1632800000.0
2007-11-02 19:22:00,122.8,122.8,122.735,122.735,1481600000.0
2007-11-02 19:23:00,122.735,122.745,122.685,122.695,1576700000.0
2007-11-02 19:24:00,122.695,122.705,122.645,122.655,1145300000.0
2007-11-02 19:25:00,122.655,122.73,122.655,122.73,1483600000.0
2007-11-02 19:26:00,122.73,122.785,122.705,122.745,1470700000.0
2007-11-02 19:27:00,122.745,122.755,122.705,122.705,1862300000.0
2007-11-02 19:28:00,122.705,122.72,122.69,122.7,1736000000.0
2007-11-02 19:29:00,122.7,122.76,122.7,122.76,1465600000.0
2007-11-02 19:30:00,122.76,122.79,122.715,122.715,1110000000.0
2007-11-02 19:31:00,122.715,122.745,122.715,122.745,1497300000.0
2007-11-02 19:32:00,122.745,122.745,122.705,122.725,1718000000.0
2007-11-02 19:33:00,122.725,122.76,122.715,122.76,1563800000.0
2007-11-02 19:34:00,122.76,122.76,122.715,122.725,1656300000.0
2007-11-02 19:35:00,122.72,122.76,122.72,122.745,1767600000.0
2007-11-02 19:36:00,122.745,122.82,122.745,122.82,1667200000.0
2007-11-02 19:37:00,122.82,122.84,122.795,122.825,1317600000.0
2007-11-02 19:38:00,122.825,122.825,122.745,122.745,1633200000.0
2007-11-02 19:39:00,122.755,122.805,122.755,122.795,1478800000.0
2007-11-02 19:40:00,122.795,122.795,122.755,122.765,1800700000.0
2007-11-02 19:41:00,122.765,122.765,122.685,122.685,1768800000.0
2007-11-02 19:42:00,122.69,122.69,122.665,122.67,1654600000.0
2007-11-02 19:43:00,122.67,122.675,122.645,122.645,1819300000.0
2007-11-02 19:44:00,122.65,122.665,122.64,122.655,1450900000.0
2007-11-02 19:45:00,122.655,122.665,122.635,122.655,1415200000.0
2007-11-02 19:46:00,122.655,122.7,122.645,122.695,2009100000.0
2007-11-02 19:47:00,122.695,122.795,122.695,122.775,1383500000.0
2007-11-02 19:48:00,122.775,122.785,122.765,122.765,1567800000.0
2007-11-02 19:49:00,122.765,122.775,122.765,122.77,1610200000.0
2007-11-02 19:50:00,122.77,122.83,122.77,122.825,1620800000.0
2007-11-02 19:51:00,122.825,122.83,122.82,122.82,1693200000.0
2007-11-02 19:52:00,122.82,122.82,122.795,122.795,1809900000.0
2007-11-02 19:53:00,122.795,122.84,122.78,122.84,1639600000.0
2007-11-02 19:54:00,122.84,122.86,122.795,122.795,1652400000.0
2007-11-02 19:55:00,122.795,122.825,122.79,122.8,1631600000.0
2007-11-02 19:56:00,122.8,122.8,122.76,122.775,1724300000.0
2007-11-02 19:57:00,122.775,122.83,122.775,122.78,1712000000.0
2007-11-02 19:58:00,122.78,122.78,122.75,122.755,1697100000.0
2007-11-02 19:59:00,122.755,122.765,122.745,122.755,1566000000.0
2007-11-02 20:00:00,122.755,122.785,122.735,122.745,1635300000.0
2007-11-02 20:01:00,122.75,122.8,122.735,122.8,1844000000.0
2007-11-02 20:02:00,122.8,122.805,122.775,122.805,1829600000.0
2007-11-02 20:03:00,122.805,122.86,122.795,122.835,1685900000.0
2007-11-02 20:04:00,122.835,122.89,122.835,122.86,1437600000.0
2007-11-02 20:05:00,122.865,122.875,122.86,122.86,1503200000.0
2007-11-02 20:06:00,122.86,122.86,122.825,122.855,1677600000.0
2007-11-02 20:07:00,122.845,122.865,122.825,122.83,1695700000.0
2007-11-02 20:08:00,122.83,122.845,122.81,122.835,1672800000.0
2007-11-02 20:09:00,122.83,122.85,122.83,122.835,1879000000.0
2007-11-02 20:10:00,122.84,122.845,122.835,122.84,1699700000.0
2007-11-02 20:11:00,122.845,122.845,122.83,122.83,1673100000.0
2007-11-02 20:12:00,122.83,122.855,122.815,122.855,1739200000.0
2007-11-02 20:13:00,122.855,122.87,122.835,122.855,1663500000.0
2007-11-02 20:14:00,122.855,122.86,122.85,122.855,2020800000.0
2007-11-02 20:15:00,122.855,122.86,122.835,122.84,1630800000.0
2007-11-02 20:16:00,122.83,122.84,122.805,122.825,1652800000.0
2007-11-02 20:17:00,122.825,122.83,122.805,122.815,1689600000.0
2007-11-02 20:18:00,122.815,122.815,122.785,122.795,1772300000.0
2007-11-02 20:19:00,122.785,122.805,122.785,122.795,1719000000.0
2007-11-02 20:20:00,122.8,122.83,122.755,122.83,1657700000.0
2007-11-02 20:21:00,122.83,122.85,122.82,122.83,1642000000.0
2007-11-02 20:22:00,122.83,122.855,122.825,122.835,1634000000.0
2007-11-02 20:23:00,122.84,122.865,122.825,122.825,1686700000.0
2007-11-02 20:24:00,122.83,122.855,122.815,122.855,1735100000.0
2007-11-02 20:25:00,122.855,122.88,122.845,122.875,1639200000.0
2007-11-02 20:26:00,122.875,122.89,122.87,122.875,1672800000.0
2007-11-02 20:27:00,122.875,122.88,122.845,122.855,1612500000.0
2007-11-02 20:28:00,122.855,122.88,122.85,122.88,1675000000.0
2007-11-02 20:29:00,122.88,122.905,122.88,122.885,1633900000.0
2007-11-02 20:30:00,122.89,122.89,122.86,122.86,1596200000.0
2007-11-02 20:31:00,122.86,122.86,122.835,122.845,1692000000.0
2007-11-02 20:32:00,122.845,122.845,122.835,122.845,1740000000.0
2007-11-02 20:33:00,122.845,122.86,122.835,122.85,1708000000.0
2007-11-02 20:34:00,122.85,122.85,122.815,122.815,2000200007.0
2007-11-02 20:35:00,122.815,122.825,122.805,122.82,1753100000.0
2007-11-02 20:36:00,122.82,122.82,122.795,122.815,1627500000.0
2007-11-02 20:37:00,122.815,122.815,122.785,122.8,1821200000.0
2007-11-02 20:38:00,122.8,122.8,122.725,122.725,1641900001.0
2007-11-02 20:39:00,122.735,122.77,122.725,122.745,1697100000.0
2007-11-02 20:40:00,122.745,122.795,122.735,122.79,1652400000.0
2007-11-02 20:41:00,122.79,122.815,122.79,122.805,1809600000.0
2007-11-02 20:42:00,122.805,122.805,122.745,122.765,1646800000.0
2007-11-02 20:43:00,122.775,122.79,122.755,122.79,1686700000.0
2007-11-02 20:44:00,122.79,122.8,122.78,122.795,1842000000.0
2007-11-02 20:45:00,122.795,122.8,122.78,122.79,1672000000.0
2007-11-02 20:46:00,122.79,122.79,122.775,122.785,2013200000.0
2007-11-02 20:47:00,122.785,122.785,122.725,122.725,1678800000.0
2007-11-02 20:48:00,122.725,122.78,122.725,122.755,1669300000.0
2007-11-02 20:49:00,122.755,122.775,122.735,122.76,1694800000.0
2007-11-02 20:50:00,122.76,122.76,122.695,122.71,1657800000.0
2007-11-02 20:51:00,122.71,122.73,122.69,122.7,1661500000.0
2007-11-02 20:52:00,122.7,122.72,122.675,122.675,1716300000.0
2007-11-02 20:53:00,122.685,122.69,122.635,122.645,1663200000.0
2007-11-02 20:54:00,122.645,122.65,122.595,122.62,1684700000.0
2007-11-02 20:55:00,122.62,122.62,122.545,122.58,1600000000.0
2007-11-02 20:56:00,122.575,122.64,122.575,122.6,1677700000.0
2007-11-02 20:57:00,122.6,122.625,122.6,122.605,1646900000.0
2007-11-02 20:58:00,122.605,122.63,122.6,122.62,1583100000.0
2007-11-02 20:59:00,122.62,122.635,122.6,122.62,1643600000.0
2007-11-02 21:00:00,122.62,122.625,122.605,122.615,1804200001.0
2007-11-02 21:01:00,122.62,122.705,122.605,122.635,1625100000.0
2007-11-02 21:02:00,122.635,122.68,122.635,122.665,1613800000.0
2007-11-02 21:03:00,122.665,122.67,122.645,122.66,1507600000.0
2007-11-02 21:04:00,122.66,122.685,122.66,122.675,1704800000.0
2007-11-02 21:05:00,122.675,122.675,122.66,122.66,1708400000.0
2007-11-02 21:06:00,122.66,122.67,122.655,122.66,1691200000.0
2007-11-02 21:07:00,122.66,122.675,122.65,122.655,1840800000.0
2007-11-02 21:08:00,122.655,122.685,122.655,122.68,2006800000.0
2007-11-02 21:09:00,122.68,122.69,122.66,122.69,1719600000.0
2007-11-02 21:10:00,122.69,122.69,122.655,122.67,1622400000.0
2007-11-02 21:11:00,122.67,122.67,122.655,122.66,1706800000.0
2007-11-02 21:12:00,122.66,122.665,122.64,122.66,1651100000.0
2007-11-02 21:13:00,122.66,122.665,122.625,122.63,1946100000.0
2007-11-02 21:14:00,122.63,122.645,122.605,122.635,1692900000.0
2007-11-02 21:15:00,122.64,122.66,122.615,122.62,1642000000.0
2007-11-02 21:16:00,122.62,122.65,122.62,122.63,1659200000.0
2007-11-02 21:17:00,122.63,122.645,122.615,122.64,1716200000.0
2007-11-02 21:18:00,122.64,122.675,122.63,122.63,1642800000.0
2007-11-02 21:19:00,122.63,122.67,122.615,122.67,1903100000.0
2007-11-02 21:20:00,122.675,122.72,122.675,122.71,1667600000.0
2007-11-02 21:21:00,122.71,122.795,122.705,122.755,1688999998.0
2007-11-02 21:22:00,122.755,122.765,122.735,122.745,1682700000.0
2007-11-02 21:23:00,122.745,122.745,122.71,122.71,1718300000.0
2007-11-02 21:24:00,122.71,122.725,122.695,122.715,1304400000.0
2007-11-02 21:25:00,122.705,122.735,122.695,122.695,1991800000.0
2007-11-02 21:26:00,122.695,122.725,122.695,122.715,1830800000.0
2007-11-02 21:27:00,122.715,122.745,122.705,122.74,1644000000.0
2007-11-02 21:28:00,122.74,122.74,122.7,122.705,1507100000.0
2007-11-02 21:29:00,122.705,122.705,122.655,122.675,1632800000.0
2007-11-02 21:30:00,122.675,122.69,122.67,122.69,2015600000.0
2007-11-02 21:31:00,122.69,122.695,122.65,122.675,1204500000.0
2007-11-02 21:32:00,122.675,122.725,122.675,122.725,1089300000.0
2007-11-02 21:33:00,122.725,122.755,122.725,122.725,766700000.0
2007-11-02 21:34:00,122.725,122.745,122.695,122.705,1650000000.0
2007-11-02 21:35:00,122.71,122.725,122.655,122.725,1660399995.0
2007-11-02 21:36:00,122.725,122.745,122.695,122.695,1266600000.0
2007-11-02 21:37:00,122.695,122.715,122.675,122.69,1878300000.0
2007-11-02 21:38:00,122.69,122.725,122.685,122.725,1251700000.0
2007-11-02 21:39:00,122.725,122.735,122.685,122.685,722700000.0
2007-11-02 21:40:00,122.685,122.725,122.67,122.715,1148800000.0
2007-11-02 21:41:00,122.715,122.76,122.705,122.755,1527300000.0
2007-11-02 21:42:00,122.755,122.815,122.755,122.785,1737799991.0
2007-11-02 21:43:00,122.785,122.825,122.775,122.805,1508800000.0
2007-11-02 21:44:00,122.805,122.865,122.755,122.85,1643799999.0
2007-11-02 21:45:00,122.85,122.89,122.845,122.885,1441200000.0
2007-11-02 21:46:00,122.885,122.925,122.875,122.9,1630000000.0
2007-11-02 21:47:00,122.9,122.9,122.845,122.845,1503500000.0
2007-11-02 21:48:00,122.845,122.855,122.815,122.815,1404400000.0
2007-11-02 21:49:00,122.815,122.845,122.815,122.84,1669600000.0
2007-11-02 21:50:00,122.84,122.85,122.835,122.835,1860400000.0
2007-11-02 21:51:00,122.835,122.85,122.825,122.845,1974900000.0
2007-11-02 21:52:00,122.845,122.895,122.835,122.845,1673200000.0
2007-11-02 21:53:00,122.845,122.865,122.82,122.825,2104000000.0
2007-11-02 21:54:00,122.825,122.825,122.745,122.81,1885299997.0
2007-11-02 21:55:00,122.81,122.855,122.81,122.845,1444700000.0
2007-11-02 21:56:00,122.845,122.855,122.805,122.845,1528400000.0
2007-11-02 21:57:00,122.845,122.865,122.845,122.845,2058500000.0
2007-11-02 21:58:00,122.85,122.85,122.825,122.84,1691900001.0
2007-11-02 21:59:00,122.84,122.885,122.835,122.87,1582200006.0
2007-11-02 22:00:00,122.87,122.915,122.855,122.855,1475200000.0
2007-11-02 22:01:00,122.855,122.88,122.855,122.87,1646200000.0
2007-11-02 22:02:00,122.87,122.925,122.87,122.925,1922800000.0
2007-11-02 22:03:00,122.925,122.93,122.905,122.93,1356900000.0
2007-11-02 22:04:00,122.93,122.945,122.915,122.915,1457900000.0
2007-11-02 22:05:00,122.915,122.935,122.915,122.935,1823800000.0
2007-11-02 22:06:00,122.935,122.965,122.915,122.965,1338600000.0
2007-11-02 22:07:00,122.975,123.005,122.965,123.005,1395900000.0
2007-11-02 22:09:00,122.975,123.015,122.975,122.985,1213600000.0
2007-11-02 22:10:00,122.995,123.005,122.965,122.975,2049600000.0
2007-11-02 22:11:00,122.975,122.975,122.945,122.945,1920700000.0
2007-11-02 22:12:00,122.945,122.955,122.905,122.95,1032100000.0
2007-11-02 22:13:00,122.95,122.95,122.915,122.915,1250400000.0
2007-11-02 22:14:00,122.915,122.925,122.905,122.925,1027800001.0
2007-11-02 22:15:00,122.925,122.935,122.895,122.905,1192200001.0
2007-11-02 22:16:00,122.905,122.955,122.9,122.935,1248500000.0
2007-11-02 22:17:00,122.935,122.995,122.935,122.945,1181600000.0
2007-11-02 22:18:00,122.945,123.015,122.945,122.97,1312200000.0
2007-11-02 22:19:00,122.965,122.995,122.955,122.985,1248000000.0
2007-11-02 22:20:00,122.985,123.0,122.955,122.955,1721700000.0
2007-11-02 22:21:00,122.985,122.985,122.955,122.96,1707600000.0
2007-11-02 22:22:00,122.96,122.99,122.955,122.975,1664800000.0
2007-11-02 22:23:00,122.975,122.985,122.975,122.985,1654400000.0
2007-11-02 22:24:00,122.985,122.985,122.965,122.965,1936200000.0
2007-11-02 22:25:00,122.975,122.975,122.945,122.945,709100000.0
2007-11-02 22:26:00,122.955,122.96,122.945,122.96,1884400000.0
2007-11-02 22:27:00,122.96,122.96,122.95,122.96,1806000000.0
2007-11-02 22:28:00,122.96,122.96,122.945,122.955,2033500000.0
2007-11-02 22:29:00,122.955,122.955,122.94,122.95,1315000000.0
2007-11-02 22:30:00,122.94,122.995,122.935,122.985,747600000.0
2007-11-02 22:31:00,122.985,122.985,122.965,122.975,1613300000.0
2007-11-02 22:32:00,122.975,123.025,122.975,123.015,568000000.0
2007-11-02 22:33:00,123.015,123.035,123.005,123.035,1300700000.0
2007-11-02 22:34:00,123.035,123.06,123.03,123.035,1612400000.0
2007-11-02 22:35:00,123.035,123.055,122.995,123.01,1784400000.0
2007-11-02 22:36:00,123.01,123.025,123.005,123.025,1306300000.0
2007-11-02 22:37:00,123.025,123.025,122.995,123.005,1725200000.0
2007-11-02 22:38:00,123.005,123.02,123.005,123.01,1722000000.0
2007-11-02 22:39:00,123.01,123.01,122.98,123.0,1748800000.0
2007-11-02 22:40:00,123.0,123.01,123.0,123.0,1715200000.0
2007-11-02 22:41:00,123.005,123.005,122.96,122.96,1085200000.0
2007-11-02 22:42:00,122.96,122.985,122.955,122.965,1729300000.0
2007-11-02 22:43:00,122.965,122.97,122.955,122.955,1605200000.0
2007-11-02 22:44:00,122.955,122.965,122.92,122.92,1213300000.0
2007-11-02 22:45:00,122.92,122.96,122.915,122.945,1773000000.0
2007-11-02 22:46:00,122.945,122.97,122.905,122.945,1538000000.0
2007-11-02 22:47:00,122.94,122.94,122.875,122.875,1764400000.0
2007-11-02 22:48:00,122.875,122.875,122.835,122.86,1698800000.0
2007-11-02 22:49:00,122.86,122.865,122.845,122.845,1444400000.0
2007-11-02 22:50:00,122.845,122.865,122.845,122.85,1886700000.0
2007-11-02 22:51:00,122.85,122.85,122.825,122.835,1603700000.0
2007-11-02 22:52:00,122.835,122.86,122.815,122.845,1810000000.0
2007-11-02 22:53:00,122.815,122.855,122.805,122.835,1701800000.0
2007-11-02 22:54:00,122.835,122.855,122.825,122.845,1239600000.0
2007-11-02 22:55:00,122.845,122.875,122.805,122.825,1857700000.0
2007-11-02 22:56:00,122.825,122.835,122.78,122.785,1441200000.0
2007-11-02 22:57:00,122.785,122.795,122.735,122.775,1618100000.0
2007-11-02 22:58:00,122.775,122.795,122.76,122.765,1316300000.0
2007-11-02 22:59:00,122.765,122.825,122.755,122.795,1533600000.0
2007-11-05 00:00:00,122.43,122.44,122.43,122.43,869000000.0
2007-11-05 00:01:00,122.44,122.45,122.43,122.44,869000000.0
2007-11-05 00:02:00,122.43,122.43,122.42,122.43,869000000.0
2007-11-05 00:03:00,122.44,122.45,122.43,122.44,869000000.0
2007-11-05 00:04:00,122.43,122.45,122.43,122.45,869000000.0
2007-11-05 00:05:00,122.44,122.45,122.44,122.45,869000000.0
2007-11-05 00:06:00,122.46,122.48,122.46,122.47,869000000.0
2007-11-05 00:07:00,122.48,122.48,122.46,122.46,869000000.0
2007-11-05 00:08:00,122.45,122.46,122.45,122.46,869000000.0
2007-11-05 00:09:00,122.48,122.48,122.43,122.44,869000000.0
2007-11-05 00:10:00,122.625,122.655,122.625,122.645,869000000.0
2007-11-05 00:11:00,122.645,122.645,122.625,122.645,1629600000.0
2007-11-05 00:12:00,122.645,122.655,122.625,122.625,674400000.0
2007-11-05 00:13:00,122.655,122.655,122.625,122.655,990400000.0
2007-11-05 00:14:00,122.655,122.655,122.615,122.615,1053700000.0
2007-11-05 00:15:00,122.615,122.625,122.565,122.565,1406400000.0
2007-11-05 00:16:00,122.565,122.615,122.565,122.615,1061800000.0
2007-11-05 00:17:00,122.615,122.615,122.555,122.585,1091300000.0
2007-11-05 00:18:00,122.585,122.585,122.545,122.545,1280000000.0
2007-11-05 00:19:00,122.545,122.555,122.515,122.515,1064000000.0
2007-11-05 00:20:00,122.515,122.525,122.495,122.525,1065000000.0
2007-11-05 00:21:00,122.525,122.535,122.505,122.535,1064000000.0
2007-11-05 00:22:00,122.535,122.545,122.515,122.545,1075300000.0
2007-11-05 00:23:00,122.545,122.565,122.525,122.525,1162500000.0
2007-11-05 00:24:00,122.555,122.555,122.525,122.535,1510400000.0
2007-11-05 00:25:00,122.535,122.545,122.515,122.545,1157800000.0
2007-11-05 00:26:00,122.545,122.545,122.505,122.535,1535000000.0
2007-11-05 00:27:00,122.535,122.535,122.505,122.535,1278600000.0
2007-11-05 00:28:00,122.505,122.535,122.505,122.535,1382200000.0
2007-11-05 00:29:00,122.535,122.535,122.505,122.535,1127600000.0
2007-11-05 00:30:00,122.535,122.535,122.505,122.535,1160100000.0
2007-11-05 00:31:00,122.535,122.535,122.505,122.535,1142600000.0
2007-11-05 00:32:00,122.535,122.535,122.535,122.535,1361300000.0
2007-11-05 00:33:00,122.535,122.555,122.535,122.555,1140000000.0
2007-11-05 00:34:00,122.555,122.555,122.555,122.555,447300000.0
2007-11-05 00:35:00,122.555,122.555,122.535,122.535,937600000.0
2007-11-05 00:36:00,122.535,122.535,122.505,122.535,1465000000.0
2007-11-05 00:37:00,122.535,122.535,122.495,122.535,1846100000.0
2007-11-05 00:38:00,122.535,122.535,122.525,122.535,1426000000.0
2007-11-05 00:40:00,122.535,122.535,122.505,122.505,1981300000.0
2007-11-05 00:41:00,122.505,122.535,122.505,122.525,1415400000.0
2007-11-05 00:42:00,122.525,122.525,122.485,122.485,1799600000.0
2007-11-05 00:43:00,122.525,122.525,122.485,122.515,1203700000.0
2007-11-05 00:44:00,122.515,122.515,122.505,122.515,1037200000.0
2007-11-05 00:45:00,122.505,122.515,122.485,122.515,660900000.0
2007-11-05 00:46:00,122.515,122.525,122.475,122.485,1099200000.0
2007-11-05 00:47:00,122.485,122.485,122.465,122.485,1188800000.0
2007-11-05 00:48:00,122.485,122.485,122.445,122.475,1446300000.0
2007-11-05 00:49:00,122.475,122.475,122.455,122.455,1176000000.0
2007-11-05 00:50:00,122.455,122.455,122.425,122.445,1217600000.0
2007-11-05 00:51:00,122.445,122.465,122.415,122.425,1007200000.0
2007-11-05 00:52:00,122.425,122.445,122.385,122.425,1607100000.0
2007-11-05 00:53:00,122.425,122.425,122.405,122.415,1069600000.0
2007-11-05 00:54:00,122.415,122.425,122.405,122.415,1030500000.0
2007-11-05 00:55:00,122.415,122.415,122.385,122.405,1082400000.0
2007-11-05 00:56:00,122.405,122.425,122.395,122.425,948800000.0
2007-11-05 00:57:00,122.425,122.445,122.395,122.435,1124100000.0
2007-11-05 00:58:00,122.435,122.435,122.405,122.425,1114200000.0
2007-11-05 00:59:00,122.415,122.415,122.405,122.415,444000000.0
2007-11-05 01:00:00,122.415,122.425,122.405,122.415,1067200000.0
2007-11-05 01:01:00,122.415,122.435,122.395,122.405,1094600000.0
2007-11-05 01:02:00,122.405,122.425,122.365,122.425,1198000000.0
2007-11-05 01:03:00,122.425,122.435,122.425,122.425,965600000.0
2007-11-05 01:04:00,122.425,122.435,122.405,122.435,1243900000.0
2007-11-05 01:05:00,122.435,122.435,122.395,122.435,1136700000.0
2007-11-05 01:06:00,122.425,122.465,122.415,122.455,1124400000.0
2007-11-05 01:07:00,122.455,122.465,122.435,122.445,1246400000.0
2007-11-05 01:08:00,122.445,122.445,122.435,122.445,1150400000.0
2007-11-05 01:09:00,122.445,122.455,122.385,122.445,1434900000.0
2007-11-05 01:10:00,122.38,122.4,122.38,122.39,2062400000.0
2007-11-05 01:11:00,122.4,122.42,122.37,122.37,2062400000.0
2007-11-05 01:12:00,122.44,122.445,122.405,122.42,2062400000.0
2007-11-05 01:13:00,122.42,122.43,122.41,122.42,2032000000.0
2007-11-05 01:14:00,122.435,122.45,122.425,122.425,2032000000.0
2007-11-05 01:15:00,122.425,122.435,122.41,122.415,2128000000.0
2007-11-05 01:16:00,122.415,122.42,122.365,122.38,2064900000.0
2007-11-05 01:17:00,122.31,122.32,122.3,122.32,2128000000.0
2007-11-05 01:18:00,122.31,122.31,122.28,122.3,2128000000.0
2007-11-05 01:19:00,122.29,122.29,122.28,122.28,2128000000.0
2007-11-05 01:20:00,122.35,122.365,122.35,122.355,2128000000.0
2007-11-05 01:21:00,122.355,122.365,122.335,122.355,2126500000.0
2007-11-05 01:22:00,122.355,122.355,122.33,122.335,2128000000.0
2007-11-05 01:23:00,122.18,122.18,122.15,122.18,2019200000.0
2007-11-05 01:24:00,122.335,122.34,122.29,122.29,2019200000.0
2007-11-05 01:25:00,122.29,122.32,122.275,122.285,2130600000.0
2007-11-05 01:26:00,122.285,122.355,122.285,122.34,2057300000.0
2007-11-05 01:27:00,122.34,122.37,122.325,122.345,2096000000.0
2007-11-05 01:28:00,122.35,122.38,122.35,122.375,2128000000.0
2007-11-05 01:29:00,122.375,122.38,122.345,122.355,1595300000.0
2007-11-05 01:30:00,122.355,122.375,122.355,122.355,1849600000.0
2007-11-05 01:31:00,122.29,122.29,122.25,122.26,2128000000.0
2007-11-05 01:32:00,122.345,122.355,122.325,122.325,2128000000.0
2007-11-05 01:33:00,122.325,122.33,122.275,122.33,1832100000.0
2007-11-05 01:34:00,122.2,122.21,122.2,122.21,2128000000.0
2007-11-05 01:35:00,122.365,122.375,122.36,122.37,2128000000.0
2007-11-05 01:36:00,122.37,122.37,122.33,122.35,2048000000.0
2007-11-05 01:37:00,122.35,122.37,122.335,122.37,2133000000.0
2007-11-05 01:38:00,122.37,122.37,122.305,122.37,2055700000.0
2007-11-05 01:39:00,122.37,122.375,122.335,122.375,1796800000.0
2007-11-05 01:40:00,122.375,122.405,122.375,122.4,2096000000.0
2007-11-05 01:41:00,122.4,122.4,122.355,122.385,2008200000.0
2007-11-05 01:42:00,122.23,122.23,122.2,122.21,2097700000.0
2007-11-05 01:43:00,122.27,122.27,122.25,122.27,2097700000.0
2007-11-05 01:44:00,122.28,122.28,122.27,122.27,2097700000.0
2007-11-05 01:45:00,122.425,122.44,122.385,122.44,2097700000.0
2007-11-05 01:46:00,122.44,122.45,122.43,122.44,2104000000.0
2007-11-05 01:47:00,122.44,122.445,122.365,122.365,2109100000.0
2007-11-05 01:48:00,122.365,122.375,122.345,122.375,2084000000.0
2007-11-05 01:49:00,122.38,122.395,122.355,122.385,1884000000.0
2007-11-05 01:50:00,122.385,122.39,122.375,122.375,2121100000.0
2007-11-05 01:51:00,122.375,122.375,122.345,122.375,1972800000.0
2007-11-05 01:52:00,122.34,122.36,122.32,122.34,1928100000.0
2007-11-05 01:53:00,122.32,122.37,122.32,122.32,1928100000.0
2007-11-05 01:54:00,122.355,122.385,122.345,122.375,1928100000.0
2007-11-05 01:55:00,122.375,122.375,122.35,122.37,2024000000.0
2007-11-05 01:56:00,122.37,122.385,122.355,122.375,2132000000.0
2007-11-05 01:57:00,122.375,122.395,122.36,122.38,2096000000.0
2007-11-05 01:58:00,122.38,122.405,122.37,122.375,2072000000.0
2007-11-05 01:59:00,122.375,122.405,122.335,122.37,2068000000.0
2007-11-05 02:00:00,122.37,122.4,122.345,122.4,2060000000.0
2007-11-05 02:01:00,122.4,122.43,122.34,122.34,1000800000.0
2007-11-05 02:02:00,122.34,122.365,122.335,122.365,2144000000.0
2007-11-05 02:03:00,122.365,122.375,122.345,122.37,2004000000.0
2007-11-05 02:04:00,122.37,122.37,122.35,122.365,2032000000.0
2007-11-05 02:05:00,122.46,122.48,122.46,122.47,2040000000.0
2007-11-05 02:06:00,122.39,122.395,122.34,122.365,2040000000.0
2007-11-05 02:07:00,122.355,122.36,122.33,122.34,2064000000.0
2007-11-05 02:08:00,122.34,122.35,122.34,122.35,2112000000.0
2007-11-05 02:09:00,122.35,122.375,122.34,122.375,2024000000.0
2007-11-05 02:10:00,122.48,122.51,122.48,122.51,2010400000.0
2007-11-05 02:11:00,122.38,122.4,122.365,122.385,2010400000.0
2007-11-05 02:12:00,122.39,122.415,122.385,122.405,2080000000.0
2007-11-05 02:13:00,122.62,122.62,122.57,122.61,2058100000.0
2007-11-05 02:14:00,122.6,122.62,122.6,122.6,2058100000.0
2007-11-05 02:15:00,122.395,122.395,122.34,122.34,2058100000.0
2007-11-05 02:16:00,122.34,122.34,122.295,122.31,2052000000.0
2007-11-05 02:17:00,122.31,122.32,122.285,122.31,2071299998.0
2007-11-05 02:18:00,122.31,122.32,122.27,122.285,1952000000.0
2007-11-05 02:19:00,122.55,122.55,122.53,122.53,1638900000.0
2007-11-05 02:20:00,122.265,122.28,122.18,122.18,1638900000.0
2007-11-05 02:21:00,122.5,122.51,122.49,122.5,2007699999.0
2007-11-05 02:23:00,122.16,122.175,122.115,122.155,2007699999.0
2007-11-05 02:24:00,122.51,122.51,122.51,122.51,2048000000.0
2007-11-05 02:25:00,122.5,122.51,122.49,122.51,2048000000.0
2007-11-05 02:27:00,122.19,122.22,122.185,122.22,2048000000.0
2007-11-05 02:28:00,122.5,122.5,122.49,122.49,1984000000.0
2007-11-05 02:29:00,122.5,122.51,122.49,122.5,1984000000.0
2007-11-05 02:30:00,122.26,122.295,122.245,122.25,1984000000.0
2007-11-05 02:31:00,122.51,122.51,122.5,122.5,2131199989.0
2007-11-05 02:32:00,122.235,122.26,122.205,122.215,2131199989.0
2007-11-05 02:33:00,122.5,122.51,122.47,122.47,2104000000.0
2007-11-05 02:34:00,122.2,122.21,122.195,122.205,2104000000.0
2007-11-05 02:36:00,122.21,122.215,122.12,122.12,2133600000.0
2007-11-05 02:37:00,122.12,122.195,122.095,122.17,1986499997.0
2007-11-05 02:38:00,122.145,122.165,122.12,122.15,2004800000.0
2007-11-05 02:39:00,122.15,122.165,122.125,122.125,2062800006.0
2007-11-05 02:40:00,122.48,122.49,122.48,122.48,2068000000.0
2007-11-05 02:41:00,122.47,122.48,122.47,122.47,2068000000.0
2007-11-05 02:43:00,122.21,122.27,122.21,122.265,2068000000.0
2007-11-05 02:44:00,122.46,122.47,122.45,122.47,2139300000.0
2007-11-05 02:45:00,122.235,122.28,122.235,122.28,2139300000.0
2007-11-05 02:46:00,122.28,122.33,122.28,122.325,2036000000.0
2007-11-05 02:47:00,122.325,122.325,122.285,122.285,2070000000.0
2007-11-05 02:48:00,122.47,122.47,122.46,122.46,2020000000.0
2007-11-05 02:49:00,122.47,122.47,122.46,122.46,2020000000.0
2007-11-05 02:50:00,122.3,122.335,122.295,122.335,2020000000.0
2007-11-05 02:51:00,122.335,122.355,122.305,122.335,2116800000.0
2007-11-05 02:52:00,122.335,122.36,122.33,122.34,2056000000.0
2007-11-05 02:53:00,122.34,122.36,122.32,122.325,2105400000.0
2007-11-05 02:54:00,122.325,122.36,122.31,122.34,2128899998.0
2007-11-05 02:55:00,122.47,122.47,122.46,122.47,2112000000.0
2007-11-05 02:56:00,122.355,122.36,122.345,122.355,2112000000.0
2007-11-05 02:57:00,122.355,122.375,122.355,122.375,2138300000.0
2007-11-05 02:58:00,122.46,122.47,122.46,122.47,2096000000.0
2007-11-05 02:59:00,122.45,122.47,122.45,122.47,2096000000.0
2007-11-05 03:00:00,122.375,122.415,122.37,122.405,2096000000.0
2007-11-05 03:01:00,122.405,122.44,122.405,122.435,2032000000.0
2007-11-05 03:02:00,122.435,122.48,122.435,122.47,2032000000.0
2007-11-05 03:03:00,122.47,122.475,122.435,122.445,2118099993.0
2007-11-05 03:04:00,122.445,122.48,122.445,122.47,1910400000.0
2007-11-05 03:05:00,122.47,122.48,122.47,122.47,1951800000.0
2007-11-05 03:06:00,122.48,122.49,122.47,122.49,1951800000.0
2007-11-05 03:07:00,122.48,122.49,122.48,122.49,1951800000.0
2007-11-05 03:08:00,122.48,122.51,122.48,122.51,1951800000.0
2007-11-05 03:09:00,122.505,122.505,122.475,122.485,1951800000.0
2007-11-05 03:10:00,122.485,122.515,122.485,122.51,2020000000.0
2007-11-05 03:11:00,122.49,122.5,122.49,122.49,2037700000.0
2007-11-05 03:12:00,122.535,122.62,122.515,122.62,2037700000.0
2007-11-05 03:13:00,122.62,122.635,122.575,122.605,1977600000.0
2007-11-05 03:14:00,122.605,122.61,122.595,122.6,1920000000.0
2007-11-05 03:15:00,122.6,122.605,122.575,122.59,2002000000.0
2007-11-05 03:16:00,122.59,122.59,122.56,122.565,2007600000.0
2007-11-05 03:17:00,122.565,122.57,122.56,122.56,2004000000.0
2007-11-05 03:18:00,122.56,122.565,122.55,122.555,2036600000.0
2007-11-05 03:19:00,122.555,122.555,122.525,122.525,2068000000.0
2007-11-05 03:20:00,122.525,122.54,122.505,122.505,2128000000.0
2007-11-05 03:21:00,122.505,122.51,122.485,122.495,2116000000.0
2007-11-05 03:22:00,122.495,122.5,122.495,122.495,2064000000.0
2007-11-05 03:23:00,122.495,122.515,122.495,122.5,1952000000.0
2007-11-05 03:24:00,122.48,122.51,122.48,122.48,2101900000.0
2007-11-05 03:25:00,122.495,122.505,122.485,122.505,2101900000.0
2007-11-05 03:26:00,122.505,122.51,122.495,122.505,2052800000.0
2007-11-05 03:27:00,122.505,122.505,122.485,122.485,2123100000.0
2007-11-05 03:28:00,122.51,122.52,122.51,122.52,2009700000.0
2007-11-05 03:29:00,122.485,122.5,122.485,122.495,2009700000.0
2007-11-05 03:30:00,122.495,122.495,122.49,122.495,2112000000.0
2007-11-05 03:31:00,122.495,122.495,122.475,122.475,1973300000.0
2007-11-05 03:32:00,122.49,122.51,122.49,122.51,2071300000.0
2007-11-05 03:33:00,122.495,122.505,122.465,122.475,2071300000.0
2007-11-05 03:34:00,122.475,122.48,122.455,122.475,2130000000.0
2007-11-05 03:35:00,122.5,122.5,122.49,122.49,1598200000.0
2007-11-05 03:36:00,122.475,122.475,122.455,122.455,1598200000.0
2007-11-05 03:37:00,122.455,122.475,122.445,122.475,1775300000.0
2007-11-05 03:38:00,122.475,122.475,122.445,122.47,2089600000.0
2007-11-05 03:39:00,122.47,122.47,122.455,122.455,1944700000.0
2007-11-05 03:40:00,122.455,122.485,122.455,122.485,2052800000.0
2007-11-05 03:41:00,122.485,122.485,122.465,122.475,2091600000.0
2007-11-05 03:42:00,122.52,122.52,122.52,122.52,1369600000.0
2007-11-05 03:43:00,122.475,122.475,122.455,122.475,1369600000.0
2007-11-05 03:44:00,122.475,122.475,122.445,122.47,1581700000.0
2007-11-05 03:45:00,122.47,122.475,122.455,122.455,2088000000.0
2007-11-05 03:46:00,122.52,122.52,122.51,122.51,1912000000.0
2007-11-05 03:47:00,122.455,122.47,122.455,122.455,1912000000.0
2007-11-05 03:48:00,122.5,122.51,122.5,122.51,2140900000.0
2007-11-05 03:49:00,122.455,122.47,122.445,122.46,2140900000.0
2007-11-05 03:50:00,122.46,122.46,122.445,122.455,2092000000.0
2007-11-05 03:51:00,122.455,122.46,122.455,122.46,2080000000.0
2007-11-05 03:52:00,122.46,122.46,122.445,122.46,2084000000.0
2007-11-05 03:53:00,122.51,122.51,122.51,122.51,2116000000.0
2007-11-05 03:54:00,122.445,122.455,122.445,122.455,2116000000.0
2007-11-05 03:55:00,122.455,122.465,122.455,122.465,2119300000.0
2007-11-05 03:56:00,122.465,122.465,122.445,122.445,1692000000.0
2007-11-05 03:57:00,122.445,122.465,122.445,122.465,2114400000.0
2007-11-05 03:58:00,122.465,122.465,122.455,122.465,1940000000.0
2007-11-05 03:59:00,122.5,122.52,122.5,122.52,2082400000.0
2007-11-05 04:00:00,122.51,122.52,122.51,122.52,2082400000.0
2007-11-05 04:01:00,122.445,122.465,122.435,122.465,2082400000.0
2007-11-05 04:02:00,122.465,122.465,122.445,122.445,2112000000.0
2007-11-05 04:03:00,122.445,122.445,122.425,122.435,2128000000.0
2007-11-05 04:04:00,122.435,122.445,122.425,122.445,2060900000.0
2007-11-05 04:05:00,122.445,122.465,122.435,122.46,2072000000.0
2007-11-05 04:06:00,122.46,122.475,122.46,122.47,2088000000.0
2007-11-05 04:07:00,122.51,122.53,122.51,122.52,2144000000.0
2007-11-05 04:08:00,122.53,122.53,122.51,122.51,2144000000.0
2007-11-05 04:09:00,122.495,122.505,122.485,122.495,2144000000.0
2007-11-05 04:10:00,122.51,122.51,122.49,122.49,2040000000.0
2007-11-05 04:11:00,122.48,122.49,122.48,122.49,2040000000.0
2007-11-05 04:12:00,122.485,122.505,122.485,122.505,2040000000.0
2007-11-05 04:13:00,122.46,122.48,122.45,122.45,2132200000.0
2007-11-05 04:14:00,122.515,122.515,122.515,122.515,2132200000.0
2007-11-05 04:15:00,122.515,122.52,122.495,122.515,2130400000.0
2007-11-05 04:16:00,122.515,122.535,122.515,122.525,2036000000.0
2007-11-05 04:17:00,122.525,122.535,122.515,122.525,2128000000.0
2007-11-05 04:18:00,122.42,122.44,122.4,122.4,2132000000.0
2007-11-05 04:19:00,122.39,122.4,122.38,122.4,2132000000.0
2007-11-05 04:20:00,122.53,122.53,122.515,122.53,2132000000.0
2007-11-05 04:21:00,122.4,122.41,122.4,122.41,1676000000.0
2007-11-05 04:22:00,122.43,122.44,122.43,122.44,1676000000.0
2007-11-05 04:23:00,122.42,122.42,122.42,122.42,1676000000.0
2007-11-05 04:24:00,122.41,122.41,122.4,122.4,1676000000.0
2007-11-05 04:25:00,122.39,122.39,122.38,122.38,1676000000.0
2007-11-05 04:26:00,122.39,122.39,122.37,122.38,1676000000.0
2007-11-05 04:27:00,122.475,122.5,122.475,122.495,1676000000.0
2007-11-05 04:28:00,122.34,122.34,122.32,122.32,2100000000.0
2007-11-05 04:29:00,122.34,122.34,122.32,122.34,2100000000.0
2007-11-05 04:30:00,122.33,122.35,122.33,122.35,2100000000.0
2007-11-05 04:31:00,122.495,122.505,122.485,122.495,2100000000.0
2007-11-05 04:32:00,122.495,122.5,122.495,122.5,2128000000.0
2007-11-05 04:33:00,122.35,122.37,122.35,122.36,2128000000.0
2007-11-05 04:34:00,122.5,122.5,122.495,122.5,2128000000.0
2007-11-05 04:36:00,122.485,122.485,122.46,122.475,2100000000.0
2007-11-05 04:37:00,122.35,122.37,122.35,122.35,2068200000.0
2007-11-05 04:38:00,122.47,122.475,122.455,122.47,2068200000.0
2007-11-05 04:39:00,122.32,122.32,122.31,122.32,1972800000.0
2007-11-05 04:40:00,122.31,122.32,122.31,122.32,1972800000.0
2007-11-05 04:41:00,122.33,122.34,122.33,122.34,1972800000.0
2007-11-05 04:43:00,122.515,122.515,122.495,122.51,1972800000.0
2007-11-05 04:44:00,122.51,122.51,122.49,122.51,2108000000.0
2007-11-05 04:45:00,122.51,122.53,122.485,122.53,1695900000.0
2007-11-05 04:46:00,122.53,122.53,122.51,122.51,2120000000.0
2007-11-05 04:47:00,122.51,122.51,122.475,122.495,1965400000.0
2007-11-05 04:48:00,122.38,122.38,122.36,122.38,2088000000.0
2007-11-05 04:49:00,122.505,122.515,122.5,122.5,2088000000.0
2007-11-05 04:50:00,122.5,122.51,122.495,122.505,2128000000.0
2007-11-05 04:51:00,122.505,122.51,122.475,122.5,2114100001.0
2007-11-05 04:52:00,122.5,122.5,122.485,122.495,1275200000.0
2007-11-05 04:53:00,122.45,122.45,122.43,122.43,2070900000.0
2007-11-05 04:54:00,122.44,122.45,122.42,122.42,2070900000.0
2007-11-05 04:55:00,122.39,122.42,122.39,122.39,2070900000.0
2007-11-05 04:56:00,122.41,122.44,122.41,122.43,2070900000.0
2007-11-05 04:57:00,122.44,122.44,122.43,122.43,2070900000.0
2007-11-05 04:58:00,122.42,122.44,122.41,122.41,2070900000.0
2007-11-05 04:59:00,122.39,122.39,122.37,122.37,2070900000.0
2007-11-05 05:00:00,122.51,122.51,122.5,122.51,2070900000.0
2007-11-05 05:01:00,122.51,122.535,122.505,122.52,1880000000.0
2007-11-05 05:02:00,122.52,122.53,122.52,122.52,2082400000.0
2007-11-05 05:03:00,122.36,122.36,122.36,122.36,1887000000.0
2007-11-05 05:04:00,122.35,122.38,122.35,122.36,1887000000.0
2007-11-05 05:05:00,122.51,122.51,122.505,122.51,1887000000.0
2007-11-05 05:06:00,122.51,122.51,122.5,122.51,2096000000.0
2007-11-05 05:07:00,122.51,122.525,122.485,122.51,2030900000.0
2007-11-05 05:08:00,122.51,122.52,122.495,122.505,2028000000.0
2007-11-05 05:09:00,122.51,122.535,122.505,122.505,1979200000.0
2007-11-05 05:10:00,122.505,122.52,122.475,122.495,2142000000.0
2007-11-05 05:11:00,122.495,122.495,122.465,122.49,2068000000.0
2007-11-05 05:12:00,122.49,122.49,122.475,122.475,1844000000.0
2007-11-05 05:13:00,122.37,122.39,122.37,122.39,2064400000.0
2007-11-05 05:14:00,122.445,122.465,122.435,122.455,2064400000.0
2007-11-05 05:15:00,122.455,122.455,122.45,122.45,2064000000.0
2007-11-05 05:16:00,122.45,122.465,122.425,122.425,2044000000.0
2007-11-05 05:17:00,122.425,122.445,122.405,122.435,2066400000.0
2007-11-05 05:18:00,122.37,122.39,122.37,122.38,2126400000.0
2007-11-05 05:19:00,122.37,122.38,122.37,122.37,2126400000.0
2007-11-05 05:20:00,122.38,122.38,122.37,122.37,2126400000.0
2007-11-05 05:21:00,122.38,122.4,122.38,122.4,2126400000.0
2007-11-05 05:22:00,122.41,122.41,122.4,122.41,2126400000.0
2007-11-05 05:23:00,122.445,122.445,122.405,122.435,2126400000.0
2007-11-05 05:24:00,122.435,122.44,122.375,122.375,2045800003.0
2007-11-05 05:25:00,122.43,122.48,122.42,122.48,2080000000.0
2007-11-05 05:26:00,122.41,122.415,122.385,122.39,2080000000.0
2007-11-05 05:27:00,122.385,122.385,122.335,122.36,2062400000.0
2007-11-05 05:28:00,122.43,122.43,122.41,122.41,2097900000.0
2007-11-05 05:29:00,122.34,122.35,122.325,122.35,2097900000.0
2007-11-05 05:30:00,122.325,122.36,122.305,122.36,2003999998.0
2007-11-05 05:31:00,122.36,122.36,122.325,122.345,2137600000.0
2007-11-05 05:32:00,122.345,122.35,122.305,122.35,1844300000.0
2007-11-05 05:33:00,122.35,122.38,122.35,122.37,2140400000.0
2007-11-05 05:34:00,122.37,122.375,122.355,122.355,2064000000.0
2007-11-05 05:35:00,122.355,122.355,122.315,122.335,1859300000.0
2007-11-05 05:36:00,122.41,122.41,122.37,122.37,2122899992.0
2007-11-05 05:37:00,122.36,122.36,122.315,122.34,2122899992.0
2007-11-05 05:38:00,122.34,122.34,122.335,122.34,2112000000.0
2007-11-05 05:39:00,122.34,122.34,122.295,122.32,2119500000.0
2007-11-05 05:40:00,122.39,122.39,122.38,122.39,1756600000.0
2007-11-05 05:41:00,122.4,122.41,122.4,122.41,1756600000.0
2007-11-05 05:42:00,122.325,122.335,122.315,122.335,1756600000.0
2007-11-05 05:43:00,122.335,122.345,122.315,122.335,1793400000.0
2007-11-05 05:44:00,122.35,122.365,122.335,122.365,1838700000.0
2007-11-05 05:45:00,122.37,122.38,122.36,122.36,2064000000.0
2007-11-05 05:46:00,122.37,122.37,122.36,122.36,2057100000.0
2007-11-05 05:47:00,122.36,122.365,122.345,122.355,2057100000.0
2007-11-05 05:48:00,122.37,122.38,122.36,122.38,2147300000.0
2007-11-05 05:49:00,122.37,122.38,122.36,122.38,2147300000.0
2007-11-05 05:50:00,122.41,122.42,122.38,122.39,2147300000.0
2007-11-05 05:51:00,122.4,122.41,122.4,122.4,2147300000.0
2007-11-05 05:52:00,122.41,122.42,122.41,122.41,2147300000.0
2007-11-05 05:53:00,122.415,122.445,122.405,122.425,2147300000.0
2007-11-05 05:54:00,122.39,122.4,122.39,122.4,2048000000.0
2007-11-05 05:55:00,122.415,122.415,122.385,122.385,2048000000.0
2007-11-05 05:56:00,122.385,122.435,122.385,122.43,2112000000.0
2007-11-05 05:58:00,122.43,122.44,122.395,122.415,1934500000.0
2007-11-05 05:59:00,122.415,122.415,122.345,122.375,2033600000.0
2007-11-05 06:00:00,122.375,122.39,122.375,122.385,2088000000.0
2007-11-05 06:01:00,122.385,122.39,122.355,122.36,2084000000.0
2007-11-05 06:02:00,122.41,122.42,122.41,122.42,2112000000.0
2007-11-05 06:03:00,122.355,122.36,122.345,122.345,2112000000.0
2007-11-05 06:04:00,122.41,122.42,122.41,122.41,2096000000.0
2007-11-05 06:05:00,122.42,122.42,122.41,122.41,2096000000.0
2007-11-05 06:06:00,122.4,122.41,122.4,122.4,2096000000.0
2007-11-05 06:07:00,122.36,122.365,122.345,122.355,2096000000.0
2007-11-05 06:08:00,122.355,122.36,122.335,122.34,1863200000.0
2007-11-05 06:09:00,122.43,122.43,122.42,122.42,1864100000.0
2007-11-05 06:10:00,122.43,122.44,122.42,122.42,1864100000.0
2007-11-05 06:11:00,122.43,122.44,122.42,122.43,1864100000.0
2007-11-05 06:12:00,122.44,122.44,122.43,122.43,1864100000.0
2007-11-05 06:13:00,122.42,122.43,122.42,122.42,1864100000.0
2007-11-05 06:14:00,122.385,122.385,122.365,122.375,1864100000.0
2007-11-05 06:15:00,122.375,122.4,122.365,122.4,1428000000.0
2007-11-05 06:16:00,122.4,122.4,122.375,122.385,1698200000.0
2007-11-05 06:17:00,122.385,122.385,122.365,122.38,2039100000.0
2007-11-05 06:18:00,122.38,122.385,122.365,122.375,2079000000.0
2007-11-05 06:19:00,122.375,122.375,122.365,122.365,2072000000.0
2007-11-05 06:20:00,122.365,122.375,122.355,122.365,1807200000.0
2007-11-05 06:21:00,122.37,122.4,122.37,122.4,2088000000.0
2007-11-05 06:22:00,122.4,122.41,122.4,122.41,2096000000.0
2007-11-05 06:23:00,122.41,122.42,122.39,122.415,2040000000.0
2007-11-05 06:24:00,122.415,122.435,122.415,122.43,2016000000.0
2007-11-05 06:25:00,122.43,122.48,122.405,122.48,1980500000.0
2007-11-05 06:26:00,122.48,122.48,122.43,122.43,2036000000.0
2007-11-05 06:27:00,122.43,122.445,122.42,122.425,2090400000.0
2007-11-05 06:28:00,122.43,122.435,122.4,122.4,1959200000.0
2007-11-05 06:29:00,122.4,122.415,122.375,122.415,2099400000.0
2007-11-05 06:30:00,122.44,122.45,122.42,122.44,2112000000.0
2007-11-05 06:31:00,122.42,122.47,122.42,122.47,2112000000.0
2007-11-05 06:32:00,122.45,122.45,122.43,122.43,2112000000.0
2007-11-05 06:33:00,122.45,122.45,122.44,122.45,2112000000.0
2007-11-05 06:34:00,122.44,122.44,122.44,122.44,2112000000.0
2007-11-05 06:35:00,122.43,122.46,122.43,122.46,2112000000.0
2007-11-05 06:36:00,122.45,122.46,122.45,122.46,2112000000.0
2007-11-05 06:37:00,122.37,122.37,122.365,122.365,2112000000.0
2007-11-05 06:38:00,122.45,122.46,122.45,122.45,1824000000.0
2007-11-05 06:39:00,122.46,122.52,122.46,122.51,1824000000.0
2007-11-05 06:40:00,122.52,122.52,122.51,122.52,1824000000.0
2007-11-05 06:41:00,122.4,122.415,122.395,122.405,1824000000.0
2007-11-05 06:42:00,122.405,122.405,122.375,122.385,1993800000.0
2007-11-05 06:43:00,122.385,122.385,122.365,122.385,1495700000.0
2007-11-05 06:44:00,122.385,122.395,122.375,122.395,1174400000.0
2007-11-05 06:45:00,122.54,122.56,122.54,122.56,2018400000.0
2007-11-05 06:46:00,122.57,122.57,122.55,122.55,2018400000.0
2007-11-05 06:47:00,122.36,122.365,122.345,122.345,2018400000.0
2007-11-05 06:48:00,122.345,122.385,122.345,122.37,1878400000.0
2007-11-05 06:49:00,122.37,122.375,122.355,122.37,2134400000.0
2007-11-05 06:50:00,122.54,122.55,122.54,122.55,2060000000.0
2007-11-05 06:51:00,122.56,122.56,122.55,122.55,2060000000.0
2007-11-05 06:52:00,122.4,122.43,122.39,122.425,2060000000.0
2007-11-05 06:53:00,122.415,122.425,122.4,122.41,2072000000.0
2007-11-05 06:54:00,122.55,122.56,122.54,122.54,2096000000.0
2007-11-05 06:55:00,122.55,122.56,122.54,122.55,2096000000.0
2007-11-05 06:56:00,122.42,122.43,122.415,122.43,2096000000.0
2007-11-05 06:57:00,122.43,122.44,122.405,122.435,1896000000.0
2007-11-05 06:58:00,122.55,122.57,122.55,122.57,1874199997.0
2007-11-05 06:59:00,122.44,122.445,122.415,122.44,1874199997.0
2007-11-05 07:00:00,122.44,122.44,122.415,122.415,1844000000.0
2007-11-05 07:01:00,122.415,122.435,122.415,122.42,1992000000.0
2007-11-05 07:02:00,122.42,122.42,122.395,122.41,2143599964.0
2007-11-05 07:03:00,122.6,122.61,122.59,122.59,2056000000.0
2007-11-05 07:04:00,122.6,122.62,122.59,122.61,2056000000.0
2007-11-05 07:05:00,122.6,122.62,122.6,122.62,2056000000.0
2007-11-05 07:06:00,122.4,122.405,122.39,122.39,2056000000.0
2007-11-05 07:07:00,122.64,122.67,122.64,122.66,2107600000.0
2007-11-05 07:08:00,122.395,122.41,122.39,122.41,2107600000.0
2007-11-05 07:09:00,122.405,122.43,122.405,122.425,2131200000.0
2007-11-05 07:10:00,122.425,122.44,122.425,122.425,2104000000.0
2007-11-05 07:11:00,122.425,122.44,122.405,122.435,2102400000.0
2007-11-05 07:12:00,122.435,122.44,122.425,122.43,2104000000.0
2007-11-05 07:13:00,122.43,122.435,122.405,122.42,2110400000.0
2007-11-05 07:14:00,122.425,122.43,122.405,122.42,1929900000.0
2007-11-05 07:15:00,122.42,122.455,122.42,122.455,2060000000.0
2007-11-05 07:16:00,122.455,122.455,122.44,122.445,2064000000.0
2007-11-05 07:17:00,122.71,122.75,122.71,122.71,1670000000.0
2007-11-05 07:18:00,122.425,122.445,122.415,122.445,1670000000.0
2007-11-05 07:19:00,122.7,122.72,122.7,122.72,2105600000.0
2007-11-05 07:20:00,122.71,122.72,122.67,122.7,2105600000.0
2007-11-05 07:21:00,122.425,122.44,122.405,122.435,2105600000.0
2007-11-05 07:22:00,122.68,122.68,122.61,122.63,2045500000.0
2007-11-05 07:23:00,122.61,122.64,122.6,122.63,2045500000.0
2007-11-05 07:24:00,122.62,122.62,122.62,122.62,2045500000.0
2007-11-05 07:25:00,122.415,122.42,122.395,122.42,2045500000.0
2007-11-05 07:26:00,122.42,122.42,122.41,122.41,2096000000.0
2007-11-05 07:27:00,122.62,122.62,122.59,122.6,2130400000.0
2007-11-05 07:28:00,122.415,122.425,122.375,122.415,2130400000.0
2007-11-05 07:29:00,122.55,122.55,122.54,122.55,2104000000.0
2007-11-05 07:30:00,122.42,122.44,122.42,122.43,2104000000.0
2007-11-05 07:31:00,122.56,122.59,122.54,122.56,2005700000.0
2007-11-05 07:32:00,122.54,122.54,122.52,122.52,2005700000.0
2007-11-05 07:33:00,122.44,122.445,122.415,122.425,2005700000.0
2007-11-05 07:34:00,122.425,122.45,122.415,122.435,1773500005.0
2007-11-05 07:35:00,122.435,122.46,122.435,122.46,1494400000.0
2007-11-05 07:36:00,122.46,122.465,122.45,122.46,2112000000.0
2007-11-05 07:37:00,122.46,122.46,122.435,122.455,2137600000.0
2007-11-05 07:38:00,122.52,122.53,122.46,122.51,2118599998.0
2007-11-05 07:39:00,122.46,122.515,122.435,122.51,2118599998.0
2007-11-05 07:40:00,122.51,122.52,122.51,122.52,2112000000.0
2007-11-05 07:41:00,122.52,122.53,122.495,122.52,2047200000.0
2007-11-05 07:42:00,122.525,122.535,122.495,122.53,2074700002.0
2007-11-05 07:43:00,122.48,122.52,122.47,122.51,2134900000.0
2007-11-05 07:44:00,122.515,122.555,122.515,122.555,2134900000.0
2007-11-05 07:45:00,122.5,122.51,122.5,122.51,2104000000.0
2007-11-05 07:46:00,122.52,122.53,122.5,122.52,2104000000.0
2007-11-05 07:47:00,122.525,122.555,122.525,122.555,2104000000.0
2007-11-05 07:48:00,122.555,122.555,122.535,122.54,2120000000.0
2007-11-05 07:50:00,122.53,122.55,122.53,122.55,1720000000.0
2007-11-05 07:51:00,122.55,122.57,122.535,122.55,1720000000.0
2007-11-05 07:52:00,122.55,122.555,122.525,122.55,2072300000.0
2007-11-05 07:53:00,122.535,122.55,122.525,122.525,2112800000.0
2007-11-05 07:54:00,122.54,122.57,122.52,122.55,2103400000.0
2007-11-05 07:55:00,122.54,122.555,122.535,122.55,2103400000.0
2007-11-05 07:56:00,122.55,122.555,122.545,122.555,2147200000.0
2007-11-05 07:57:00,122.555,122.565,122.535,122.545,1952500000.0
2007-11-05 07:58:00,122.65,122.67,122.62,122.65,1992800000.0
2007-11-05 07:59:00,122.57,122.595,122.56,122.59,1992800000.0
2007-11-05 08:00:00,122.585,122.595,122.56,122.58,2002400000.0
2007-11-05 08:01:00,122.58,122.595,122.58,122.585,2124000000.0
2007-11-05 08:02:00,122.595,122.605,122.57,122.605,2025600000.0
2007-11-05 08:03:00,122.605,122.605,122.565,122.585,2090000000.0
2007-11-05 08:04:00,122.585,122.615,122.565,122.605,1970700000.0
2007-11-05 08:05:00,122.605,122.61,122.595,122.61,2034400000.0
2007-11-05 08:06:00,122.61,122.675,122.61,122.635,2063200000.0
2007-11-05 08:08:00,122.74,122.74,122.71,122.74,2128000000.0
2007-11-05 08:09:00,122.665,122.665,122.65,122.655,2128000000.0
2007-11-05 08:10:00,122.78,122.79,122.78,122.79,2012200000.0
2007-11-05 08:11:00,122.78,122.79,122.76,122.79,2012200000.0
2007-11-05 08:12:00,122.665,122.69,122.655,122.67,2012200000.0
2007-11-05 08:13:00,122.67,122.77,122.67,122.695,2100300000.0
2007-11-05 08:14:00,122.79,122.81,122.78,122.81,2140000000.0
2007-11-05 08:15:00,122.715,122.73,122.705,122.725,2140000000.0
2007-11-05 08:16:00,122.725,122.725,122.7,122.715,2056000000.0
2007-11-05 08:17:00,122.715,122.735,122.695,122.71,2018400000.0
2007-11-05 08:18:00,122.71,122.71,122.675,122.705,2046000000.0
2007-11-05 08:19:00,122.705,122.715,122.7,122.715,2088000000.0
2007-11-05 08:20:00,122.715,122.72,122.67,122.7,2020000000.0
2007-11-05 08:21:00,122.7,122.71,122.685,122.685,2024000000.0
2007-11-05 08:22:00,122.685,122.685,122.605,122.625,1988000000.0
2007-11-05 08:23:00,122.71,122.71,122.71,122.71,2136000000.0
2007-11-05 08:24:00,122.62,122.625,122.615,122.62,2136000000.0
2007-11-05 08:25:00,122.73,122.73,122.72,122.72,2104000000.0
2007-11-05 08:26:00,122.61,122.625,122.61,122.61,2104000000.0
2007-11-05 08:27:00,122.61,122.625,122.585,122.6,1995199997.0
2007-11-05 08:28:00,122.6,122.6,122.505,122.545,2019399998.0
2007-11-05 08:29:00,122.545,122.56,122.525,122.56,2130400000.0
2007-11-05 08:30:00,122.72,122.72,122.68,122.69,2072000000.0
2007-11-05 08:31:00,122.68,122.68,122.64,122.64,2072000000.0
2007-11-05 08:32:00,122.56,122.56,122.525,122.525,2072000000.0
2007-11-05 08:33:00,122.62,122.67,122.61,122.63,2138300000.0
2007-11-05 08:34:00,122.535,122.54,122.515,122.53,2138300000.0
2007-11-05 08:35:00,122.53,122.535,122.505,122.51,2115800000.0
2007-11-05 08:36:00,122.51,122.53,122.505,122.52,2108000000.0
2007-11-05 08:37:00,122.52,122.595,122.505,122.51,2121800000.0
2007-11-05 08:38:00,122.51,122.53,122.445,122.51,2065499999.0
2007-11-05 08:39:00,122.515,122.53,122.49,122.505,2064000000.0
2007-11-05 08:40:00,122.61,122.61,122.6,122.6,2071200001.0
2007-11-05 08:41:00,122.465,122.47,122.455,122.455,2071200001.0
2007-11-05 08:42:00,122.455,122.46,122.435,122.46,2124000000.0
2007-11-05 08:43:00,122.46,122.51,122.46,122.485,2112999996.0
2007-11-05 08:44:00,122.485,122.54,122.485,122.52,2051200000.0
2007-11-05 08:45:00,122.505,122.515,122.48,122.51,2066000000.0
2007-11-05 08:46:00,122.51,122.53,122.495,122.515,1989500000.0
2007-11-05 08:47:00,122.515,122.525,122.5,122.505,2100600000.0
2007-11-05 08:48:00,122.505,122.515,122.495,122.515,2147000000.0
2007-11-05 08:49:00,122.53,122.57,122.53,122.57,2144600000.0
2007-11-05 08:50:00,122.59,122.59,122.54,122.57,2144600000.0
2007-11-05 08:51:00,122.545,122.56,122.52,122.54,2144600000.0
2007-11-05 08:52:00,122.54,122.54,122.53,122.535,2096000000.0
2007-11-05 08:53:00,122.51,122.51,122.48,122.51,2065400000.0
2007-11-05 08:54:00,122.55,122.565,122.525,122.55,2065400000.0
2007-11-05 08:55:00,122.39,122.42,122.36,122.36,2116000000.0
2007-11-05 08:56:00,122.565,122.61,122.555,122.6,2116000000.0
2007-11-05 08:57:00,122.61,122.65,122.61,122.64,2056000000.0
2007-11-05 08:58:00,122.37,122.41,122.34,122.38,2061200000.0
2007-11-05 08:59:00,122.65,122.685,122.615,122.685,2061200000.0
2007-11-05 09:00:00,122.685,122.71,122.6,122.6,1938200000.0
2007-11-05 09:01:00,122.6,122.635,122.575,122.635,2032000000.0
2007-11-05 09:02:00,122.63,122.635,122.61,122.61,2041300000.0
2007-11-05 09:03:00,122.61,122.61,122.575,122.575,2067400000.0
2007-11-05 09:04:00,122.575,122.66,122.565,122.655,1962400000.0
2007-11-05 09:05:00,122.655,122.765,122.65,122.755,1962400000.0
2007-11-05 09:06:00,122.755,122.755,122.7,122.715,2032000000.0
2007-11-05 09:07:00,122.32,122.35,122.29,122.31,1992800000.0
2007-11-05 09:08:00,122.32,122.39,122.32,122.37,1992800000.0
2007-11-05 09:09:00,122.36,122.4,122.36,122.36,1992800000.0
2007-11-05 09:10:00,122.765,122.785,122.765,122.765,1992800000.0
2007-11-05 09:11:00,122.765,122.78,122.745,122.775,2079199997.0
2007-11-05 09:12:00,122.775,122.775,122.76,122.765,2096000000.0
2007-11-05 09:13:00,122.36,122.43,122.36,122.4,1827200000.0
2007-11-05 09:14:00,122.765,122.81,122.765,122.805,1827200000.0
2007-11-05 09:15:00,122.805,122.805,122.765,122.765,1967300000.0
2007-11-05 09:16:00,122.775,122.775,122.765,122.765,864000000.0
2007-11-05 09:17:00,122.765,122.775,122.75,122.755,1152400000.0
2007-11-05 09:18:00,122.755,122.76,122.735,122.745,1602500000.0
2007-11-05 09:19:00,122.745,122.77,122.745,122.745,2043200000.0
2007-11-05 09:20:00,122.37,122.45,122.37,122.42,1669600000.0
2007-11-05 09:21:00,122.745,122.755,122.725,122.745,1669600000.0
2007-11-05 09:22:00,122.745,122.745,122.735,122.735,1095200000.0
2007-11-05 09:23:00,122.735,122.735,122.705,122.715,1351700000.0
2007-11-05 09:24:00,122.715,122.735,122.705,122.73,1976500000.0
2007-11-05 09:25:00,122.73,122.73,122.715,122.725,1648100000.0
2007-11-05 09:26:00,122.725,122.735,122.71,122.72,1984000000.0
2007-11-05 09:27:00,122.31,122.32,122.28,122.29,2109600000.0
2007-11-05 09:28:00,122.705,122.71,122.695,122.7,2109600000.0
2007-11-05 09:29:00,122.7,122.73,122.685,122.73,1937800000.0
2007-11-05 09:30:00,122.73,122.73,122.675,122.69,2107600000.0
2007-11-05 09:31:00,122.675,122.685,122.635,122.645,1738000000.0
2007-11-05 09:32:00,122.645,122.65,122.605,122.61,1960000000.0
2007-11-05 09:33:00,122.61,122.665,122.61,122.63,1848100000.0
2007-11-05 09:34:00,122.63,122.675,122.63,122.675,2067200000.0
2007-11-05 09:35:00,122.26,122.34,122.24,122.32,2042600000.0
2007-11-05 09:36:00,122.635,122.655,122.625,122.635,2042600000.0
2007-11-05 09:37:00,122.635,122.645,122.605,122.615,1894900000.0
2007-11-05 09:38:00,122.615,122.62,122.605,122.61,2099000000.0
2007-11-05 09:39:00,122.61,122.63,122.595,122.595,1890000000.0
2007-11-05 09:40:00,122.605,122.61,122.575,122.585,2140200009.0
2007-11-05 09:41:00,122.48,122.49,122.45,122.46,1813100000.0
2007-11-05 09:42:00,122.555,122.575,122.545,122.555,1813100000.0
2007-11-05 09:43:00,122.555,122.605,122.555,122.605,2141200000.0
2007-11-05 09:44:00,122.6,122.605,122.54,122.55,1727900001.0
2007-11-05 09:45:00,122.55,122.555,122.535,122.55,1904800000.0
2007-11-05 09:46:00,122.55,122.56,122.545,122.555,1920800000.0
2007-11-05 09:47:00,122.53,122.57,122.53,122.54,1931200000.0
2007-11-05 09:48:00,122.57,122.6,122.54,122.6,1931200000.0
2007-11-05 09:49:00,122.535,122.565,122.525,122.565,1931200000.0
2007-11-05 09:50:00,122.6,122.69,122.57,122.66,2024700005.0
2007-11-05 09:51:00,122.565,122.605,122.565,122.585,2024700005.0
2007-11-05 09:52:00,122.575,122.63,122.545,122.555,1684900000.0
2007-11-05 09:53:00,122.555,122.555,122.515,122.525,1043200000.0
2007-11-05 09:54:00,122.525,122.525,122.365,122.405,1328800000.0
2007-11-05 09:55:00,122.405,122.435,122.365,122.365,1895400001.0
2007-11-05 09:56:00,122.365,122.385,122.325,122.38,1603200000.0
2007-11-05 09:57:00,122.375,122.405,122.36,122.385,1854100000.0
2007-11-05 09:58:00,122.385,122.42,122.355,122.4,1922400000.0
2007-11-05 09:59:00,122.4,122.43,122.375,122.405,1956200000.0
2007-11-05 10:00:00,122.405,122.405,122.37,122.37,1808400001.0
2007-11-05 10:01:00,122.37,122.415,122.335,122.385,1845600000.0
2007-11-05 10:02:00,122.385,122.385,122.15,122.15,1862900000.0
2007-11-05 10:03:00,122.15,122.195,122.105,122.105,1614400000.0
2007-11-05 10:04:00,122.1,122.1,122.025,122.055,1691200000.0
2007-11-05 10:05:00,122.045,122.14,122.045,122.13,1660000000.0
2007-11-05 10:06:00,122.125,122.38,122.115,122.345,1443200000.0
2007-11-05 10:07:00,122.34,122.355,122.295,122.325,1437600000.0
2007-11-05 10:08:00,122.325,122.395,122.325,122.385,1076800000.0
2007-11-05 10:09:00,122.385,122.415,122.365,122.365,1127200000.0
2007-11-05 10:10:00,122.365,122.38,122.305,122.36,1940300000.0
2007-11-05 10:11:00,122.36,122.42,122.36,122.38,1837600000.0
2007-11-05 10:12:00,122.38,122.405,122.365,122.365,1897600000.0
2007-11-05 10:13:00,122.375,122.44,122.375,122.415,1677600000.0
2007-11-05 10:14:00,122.415,122.415,122.295,122.295,1325300000.0
2007-11-05 10:15:00,122.295,122.32,122.275,122.315,1911700000.0
2007-11-05 10:16:00,122.315,122.375,122.305,122.375,1718600011.0
2007-11-05 10:17:00,122.375,122.375,122.325,122.325,1593200000.0
2007-11-05 10:18:00,122.325,122.335,122.325,122.325,745600000.0
2007-11-05 10:19:00,122.325,122.335,122.275,122.33,1302299999.0
2007-11-05 10:20:00,122.33,122.455,122.325,122.435,1375200000.0
2007-11-05 10:21:00,122.435,122.455,122.39,122.39,1566400000.0
2007-11-05 10:22:00,122.87,122.87,122.81,122.82,1904500000.0
2007-11-05 10:23:00,122.405,122.415,122.37,122.41,1904500000.0
2007-11-05 10:24:00,122.415,122.415,122.37,122.375,1878800000.0
2007-11-05 10:25:00,122.375,122.375,122.345,122.345,1961600000.0
2007-11-05 10:26:00,122.345,122.35,122.295,122.305,2067700000.0
2007-11-05 10:27:00,122.305,122.34,122.305,122.315,1948700000.0
2007-11-05 10:28:00,122.315,122.325,122.29,122.29,1949300000.0
2007-11-05 10:29:00,122.29,122.305,122.275,122.275,1858400000.0
2007-11-05 10:30:00,122.275,122.275,122.255,122.265,1727400000.0
2007-11-05 10:31:00,122.265,122.3,122.235,122.295,1777600000.0
2007-11-05 10:32:00,122.295,122.31,122.255,122.27,1808800000.0
2007-11-05 10:33:00,122.27,122.325,122.265,122.275,1598600000.0
2007-11-05 10:34:00,122.72,122.77,122.72,122.77,1456400000.0
2007-11-05 10:35:00,122.275,122.34,122.255,122.325,1456400000.0
2007-11-05 10:36:00,122.325,122.355,122.325,122.35,1288800000.0
2007-11-05 10:37:00,122.345,122.355,122.335,122.355,753800000.0
2007-11-05 10:38:00,122.355,122.455,122.355,122.455,1366100000.0
2007-11-05 10:39:00,122.46,122.485,122.455,122.465,1940700000.0
2007-11-05 10:40:00,122.465,122.495,122.465,122.49,1444800000.0
2007-11-05 10:41:00,122.49,122.49,122.455,122.465,2004900000.0
2007-11-05 10:42:00,122.465,122.475,122.455,122.465,1703200000.0
2007-11-05 10:43:00,122.65,122.71,122.62,122.71,1843200000.0
2007-11-05 10:44:00,122.455,122.485,122.425,122.47,1843200000.0
2007-11-05 10:45:00,122.47,122.505,122.455,122.505,1953800000.0
2007-11-05 10:46:00,122.505,122.555,122.495,122.555,1428600000.0
2007-11-05 10:47:00,122.555,122.57,122.535,122.57,1554400000.0
2007-11-05 10:48:00,122.575,122.615,122.565,122.615,1971200000.0
2007-11-05 10:49:00,122.605,122.63,122.585,122.595,1732000000.0
2007-11-05 10:50:00,122.595,122.69,122.59,122.655,1715200000.0
2007-11-05 10:51:00,122.665,122.725,122.655,122.71,1834400000.0
2007-11-05 10:52:00,122.71,122.745,122.685,122.74,1916000000.0
2007-11-05 10:53:00,122.74,122.74,122.715,122.72,1920800000.0
2007-11-05 10:54:00,122.72,122.75,122.715,122.725,2011200000.0
2007-11-05 10:55:00,122.725,122.735,122.705,122.735,2087200000.0
2007-11-05 10:56:00,122.735,122.755,122.725,122.745,2032000000.0
2007-11-05 10:57:00,122.745,122.78,122.745,122.775,1546500001.0
2007-11-05 10:58:00,122.775,122.815,122.755,122.815,1885800000.0
2007-11-05 10:59:00,122.815,122.87,122.815,122.815,2001400000.0
2007-11-05 11:00:00,122.815,122.825,122.785,122.795,1393600000.0
2007-11-05 11:01:00,122.795,122.855,122.795,122.825,1472000000.0
2007-11-05 11:02:00,122.825,122.825,122.715,122.76,1977900000.0
2007-11-05 11:03:00,122.76,122.775,122.755,122.76,1640300000.0
2007-11-05 11:04:00,122.76,122.76,122.76,122.76,2128000000.0
2007-11-05 11:05:00,122.76,122.785,122.725,122.775,1474100000.0
2007-11-05 11:06:00,122.775,122.815,122.775,122.805,1864800000.0
2007-11-05 11:07:00,122.81,122.815,122.785,122.805,2025500000.0
2007-11-05 11:08:00,122.805,122.805,122.735,122.735,1836000000.0
2007-11-05 11:09:00,122.735,122.745,122.705,122.725,1134100000.0
2007-11-05 11:10:00,122.725,122.8,122.715,122.75,1610700000.0
2007-11-05 11:11:00,122.75,122.775,122.735,122.775,1492900000.0
2007-11-05 11:12:00,122.775,122.805,122.745,122.775,1528800000.0
2007-11-05 11:13:00,122.775,122.805,122.775,122.805,1328000000.0
2007-11-05 11:14:00,122.805,122.805,122.755,122.765,1576900000.0
2007-11-05 11:15:00,122.765,122.815,122.765,122.785,2108100000.0
2007-11-05 11:16:00,122.82,122.88,122.82,122.86,1252800000.0
2007-11-05 11:17:00,122.85,122.87,122.81,122.84,1252800000.0
2007-11-05 11:18:00,122.755,122.775,122.745,122.765,1252800000.0
2007-11-05 11:19:00,122.765,122.795,122.765,122.795,1404000000.0
2007-11-05 11:20:00,122.795,122.845,122.785,122.835,998400000.0
2007-11-05 11:21:00,122.835,122.87,122.835,122.865,1919900000.0
2007-11-05 11:22:00,122.865,122.865,122.82,122.84,1937900000.0
2007-11-05 11:23:00,122.84,122.85,122.84,122.85,2038400000.0
2007-11-05 11:24:00,122.63,122.69,122.63,122.69,1238300000.0
2007-11-05 11:25:00,122.805,122.825,122.805,122.805,1238300000.0
2007-11-05 11:26:00,122.805,122.835,122.805,122.835,1324800000.0
2007-11-05 11:27:00,122.835,122.845,122.78,122.835,1739200000.0
2007-11-05 11:28:00,122.835,122.845,122.81,122.815,1400000000.0
2007-11-05 11:29:00,122.815,122.815,122.755,122.765,1076000000.0
2007-11-05 11:30:00,122.765,122.83,122.765,122.805,1833200002.0
2007-11-05 11:31:00,122.67,122.68,122.65,122.68,1761000000.0
2007-11-05 11:32:00,122.775,122.775,122.725,122.735,1761000000.0
2007-11-05 11:33:00,122.67,122.68,122.67,122.68,1887800000.0
2007-11-05 11:34:00,122.73,122.78,122.73,122.78,1887800000.0
2007-11-05 11:35:00,122.78,122.78,122.755,122.76,1944900000.0
2007-11-05 11:36:00,122.76,122.775,122.75,122.755,2008800000.0
2007-11-05 11:37:00,122.755,122.76,122.655,122.665,2011900000.0
2007-11-05 11:38:00,122.665,122.695,122.655,122.685,2026500004.0
2007-11-05 11:39:00,122.685,122.685,122.655,122.67,1703200000.0
2007-11-05 11:40:00,122.67,122.68,122.665,122.675,1423200000.0
2007-11-05 11:41:00,122.675,122.675,122.635,122.635,2047300000.0
2007-11-05 11:42:00,122.645,122.665,122.635,122.645,1593500000.0
2007-11-05 11:43:00,122.645,122.715,122.625,122.715,1916100000.0
2007-11-05 11:44:00,122.715,122.845,122.71,122.805,1652100000.0
2007-11-05 11:45:00,122.805,122.835,122.78,122.825,1083200000.0
2007-11-05 11:46:00,122.825,122.855,122.805,122.845,1263200000.0
2007-11-05 11:47:00,122.845,122.965,122.845,122.92,1448800000.0
2007-11-05 11:48:00,122.92,122.935,122.835,122.835,1420000004.0
2007-11-05 11:49:00,122.845,122.845,122.805,122.82,1647200011.0
2007-11-05 11:50:00,122.82,122.825,122.785,122.785,1186100000.0
2007-11-05 11:51:00,122.795,122.795,122.765,122.785,1791400000.0
2007-11-05 11:52:00,122.785,122.795,122.75,122.75,1364800000.0
2007-11-05 11:53:00,122.755,122.86,122.745,122.815,1407500001.0
2007-11-05 11:54:00,122.825,122.845,122.75,122.755,1865600000.0
2007-11-05 11:55:00,122.755,122.76,122.71,122.71,1973400000.0
2007-11-05 11:56:00,122.71,122.735,122.685,122.72,1866400000.0
2007-11-05 11:57:00,122.72,122.76,122.72,122.76,2096600000.0
2007-11-05 11:58:00,122.755,122.765,122.735,122.74,1928475586.0
2007-11-05 11:59:00,122.725,122.735,122.695,122.735,1229600000.0
2007-11-05 12:00:00,122.735,122.735,122.615,122.655,1266400000.0
2007-11-05 12:01:00,122.53,122.54,122.51,122.51,2131200000.0
2007-11-05 12:02:00,122.645,122.665,122.645,122.65,2131200000.0
2007-11-05 12:03:00,122.65,122.68,122.635,122.67,1821600000.0
2007-11-05 12:04:00,122.665,122.735,122.655,122.71,1813800000.0
2007-11-05 12:05:00,122.71,122.765,122.71,122.735,1753600000.0
2007-11-05 12:06:00,122.735,122.775,122.715,122.715,1190100001.0
2007-11-05 12:07:00,122.71,122.755,122.705,122.73,1905000001.0
2007-11-05 12:08:00,122.73,122.74,122.705,122.735,1907700000.0
2007-11-05 12:09:00,122.735,122.735,122.66,122.675,1711200000.0
2007-11-05 12:10:00,122.675,122.705,122.645,122.695,1041500001.0
2007-11-05 12:11:00,122.695,122.76,122.685,122.755,1573800000.0
2007-11-05 12:12:00,122.755,122.795,122.755,122.79,1897600000.0
2007-11-05 12:13:00,122.79,122.815,122.78,122.78,1536700000.0
2007-11-05 12:14:00,122.78,122.87,122.78,122.865,1470400000.0
2007-11-05 12:15:00,122.865,122.88,122.845,122.845,1672000000.0
2007-11-05 12:16:00,122.845,122.905,122.84,122.88,1775600000.0
2007-11-05 12:17:00,122.88,122.895,122.84,122.855,1670400000.0
2007-11-05 12:18:00,122.855,122.875,122.78,122.785,1811800000.0
2007-11-05 12:19:00,122.785,122.785,122.725,122.755,1835700000.0
2007-11-05 12:20:00,122.755,122.79,122.755,122.775,1961100000.0
2007-11-05 12:21:00,122.775,122.785,122.73,122.74,1726000000.0
2007-11-05 12:22:00,122.74,122.74,122.685,122.695,1679200000.0
2007-11-05 12:23:00,122.24,122.25,122.21,122.25,1936000000.0
2007-11-05 12:24:00,122.645,122.705,122.645,122.7,1936000000.0
2007-11-05 12:25:00,122.7,122.705,122.665,122.675,1705800000.0
2007-11-05 12:26:00,122.22,122.22,122.2,122.2,2011500001.0
2007-11-05 12:27:00,122.71,122.755,122.71,122.745,2011500001.0
2007-11-05 12:28:00,122.24,122.28,122.23,122.24,1745800000.0
2007-11-05 12:29:00,122.735,122.745,122.725,122.735,1745800000.0
2007-11-05 12:30:00,122.735,122.735,122.685,122.685,1150600000.0
2007-11-05 12:31:00,122.685,122.69,122.655,122.69,2116000000.0
2007-11-05 12:32:00,122.18,122.21,122.14,122.14,1729700007.0
2007-11-05 12:33:00,122.13,122.17,122.13,122.16,1729700007.0
2007-11-05 12:34:00,122.18,122.2,122.15,122.18,1729700007.0
2007-11-05 12:35:00,122.725,122.765,122.695,122.76,1729700007.0
2007-11-05 12:36:00,122.76,122.76,122.695,122.745,1838100000.0
2007-11-05 12:37:00,122.75,122.755,122.685,122.715,1380800000.0
2007-11-05 12:38:00,122.715,122.75,122.705,122.75,2031100000.0
2007-11-05 12:39:00,122.75,122.765,122.73,122.74,1740800000.0
2007-11-05 12:40:00,122.74,122.745,122.735,122.74,2118400000.0
2007-11-05 12:41:00,122.74,122.765,122.735,122.755,1936600000.0
2007-11-05 12:42:00,122.755,122.755,122.705,122.725,1282300000.0
2007-11-05 12:43:00,122.725,122.725,122.705,122.705,1276000000.0
2007-11-05 12:44:00,122.705,122.705,122.65,122.69,1869600000.0
2007-11-05 12:45:00,122.69,122.705,122.68,122.68,2123100000.0
2007-11-05 12:46:00,122.68,122.685,122.66,122.68,1944800000.0
2007-11-05 12:47:00,122.68,122.695,122.665,122.675,1577600000.0
2007-11-05 12:48:00,122.675,122.71,122.665,122.685,1608800000.0
2007-11-05 12:49:00,122.685,122.695,122.59,122.605,1682400000.0
2007-11-05 12:50:00,122.605,122.63,122.575,122.58,1849600000.0
2007-11-05 12:51:00,122.58,122.595,122.515,122.515,1668900000.0
2007-11-05 12:52:00,122.515,122.62,122.515,122.62,1821800000.0
2007-11-05 12:53:00,122.62,122.625,122.605,122.615,1424000000.0
2007-11-05 12:54:00,122.615,122.635,122.605,122.615,1204800000.0
2007-11-05 12:55:00,122.29,122.29,122.26,122.29,1551500000.0
2007-11-05 12:56:00,122.625,122.635,122.535,122.535,1551500000.0
2007-11-05 12:57:00,122.535,122.59,122.535,122.585,1635600000.0
2007-11-05 12:58:00,122.585,122.59,122.545,122.545,2041300000.0
2007-11-05 12:59:00,122.11,122.12,122.03,122.11,1659200000.0
2007-11-05 13:00:00,122.565,122.575,122.55,122.55,1659200000.0
2007-11-05 13:01:00,122.55,122.55,122.535,122.54,2141600000.0
2007-11-05 13:02:00,122.535,122.555,122.505,122.505,1088200000.0
2007-11-05 13:03:00,122.505,122.55,122.49,122.55,1143200000.0
2007-11-05 13:04:00,122.16,122.16,122.07,122.09,1890600000.0
2007-11-05 13:05:00,122.535,122.545,122.525,122.535,1890600000.0
2007-11-05 13:06:00,122.535,122.535,122.455,122.455,988000000.0
2007-11-05 13:07:00,122.455,122.455,122.345,122.36,1307200000.0
2007-11-05 13:08:00,122.36,122.395,122.335,122.365,1948300000.0
2007-11-05 13:09:00,122.365,122.395,122.335,122.345,1564500000.0
2007-11-05 13:10:00,122.345,122.365,122.325,122.355,1594400000.0
2007-11-05 13:11:00,122.355,122.355,122.305,122.305,1787200000.0
2007-11-05 13:12:00,122.305,122.33,122.305,122.325,1568800000.0
2007-11-05 13:13:00,122.325,122.34,122.305,122.325,2063200001.0
2007-11-05 13:14:00,122.325,122.325,122.25,122.305,1789600000.0
2007-11-05 13:15:00,122.305,122.32,122.265,122.305,1675300000.0
2007-11-05 13:16:00,122.305,122.31,122.215,122.265,1769899999.0
2007-11-05 13:17:00,122.26,122.31,122.23,122.255,1647600000.0
2007-11-05 13:18:00,122.26,122.275,122.23,122.265,1664000000.0
2007-11-05 13:19:00,122.265,122.265,122.235,122.255,1987700000.0
2007-11-05 13:20:00,122.255,122.29,122.255,122.26,1996700000.0
2007-11-05 13:21:00,122.26,122.32,122.26,122.32,1761600000.0
2007-11-05 13:22:00,122.315,122.33,122.215,122.245,1988000000.0
2007-11-05 13:23:00,122.245,122.26,122.23,122.26,2036800000.0
2007-11-05 13:24:00,122.26,122.26,122.23,122.235,1972800000.0
2007-11-05 13:25:00,122.235,122.275,122.225,122.245,2003900000.0
2007-11-05 13:26:00,122.245,122.245,122.205,122.205,1817200000.0
2007-11-05 13:27:00,122.205,122.25,122.195,122.25,1998200000.0
2007-11-05 13:28:00,122.25,122.275,122.25,122.255,1944800000.0
2007-11-05 13:29:00,122.255,122.285,122.165,122.195,1837800001.0
2007-11-05 13:30:00,122.205,122.21,122.115,122.2,1759700000.0
2007-11-05 13:31:00,122.2,122.23,122.165,122.225,2039600000.0
2007-11-05 13:32:00,122.225,122.225,122.135,122.14,1685300000.0
2007-11-05 13:33:00,122.14,122.18,122.135,122.165,1921600000.0
2007-11-05 13:34:00,122.165,122.195,122.145,122.16,2054500000.0
2007-11-05 13:35:00,122.16,122.18,122.155,122.155,1875200000.0
2007-11-05 13:36:00,122.155,122.205,122.11,122.125,1825600000.0
2007-11-05 13:37:00,122.125,122.13,122.1,122.105,2016000000.0
2007-11-05 13:38:00,122.105,122.125,122.1,122.105,2041600000.0
2007-11-05 13:39:00,122.105,122.115,122.095,122.105,2088000000.0
2007-11-05 13:40:00,122.115,122.12,122.095,122.115,2014400000.0
2007-11-05 13:41:00,122.115,122.13,122.08,122.085,2043200000.0
2007-11-05 13:42:00,122.085,122.105,122.085,122.095,2115400000.0
2007-11-05 13:43:00,122.095,122.13,122.085,122.125,2052500000.0
2007-11-05 13:44:00,122.125,122.145,122.115,122.135,1896500000.0
2007-11-05 13:45:00,122.135,122.145,122.115,122.125,2080000000.0
2007-11-05 13:46:00,122.125,122.125,122.075,122.09,1627500000.0
2007-11-05 13:47:00,122.09,122.11,122.085,122.11,2108800000.0
2007-11-05 13:48:00,122.11,122.11,122.065,122.075,1700800000.0
2007-11-05 13:49:00,122.075,122.105,122.065,122.105,1166400000.0
2007-11-05 13:50:00,122.105,122.195,122.105,122.175,1398600000.0
2007-11-05 13:51:00,122.175,122.19,122.135,122.155,1209600000.0
2007-11-05 13:52:00,122.155,122.225,122.155,122.225,1413800000.0
2007-11-05 13:53:00,122.225,122.275,122.215,122.225,1918500000.0
2007-11-05 13:54:00,122.225,122.275,122.225,122.26,1327300000.0
2007-11-05 13:55:00,122.26,122.285,122.255,122.285,1504900000.0
2007-11-05 13:56:00,122.285,122.295,122.215,122.215,1151200000.0
2007-11-05 13:57:00,122.215,122.235,122.185,122.185,1380300000.0
2007-11-05 13:58:00,122.185,122.185,122.115,122.115,865600000.0
2007-11-05 13:59:00,122.115,122.115,122.02,122.1,1305100000.0
2007-11-05 14:00:00,122.1,122.115,122.065,122.075,867400000.0
2007-11-05 14:01:00,122.075,122.125,122.075,122.105,1867500000.0
2007-11-05 14:02:00,122.31,122.35,122.31,122.34,2139100000.0
2007-11-05 14:03:00,122.32,122.34,122.28,122.32,2139100000.0
2007-11-05 14:04:00,122.145,122.155,122.085,122.09,2139100000.0
2007-11-05 14:05:00,122.085,122.125,122.075,122.105,1738100002.0
2007-11-05 14:06:00,122.105,122.19,122.105,122.18,1779900000.0
2007-11-05 14:07:00,122.18,122.18,122.115,122.13,1735200000.0
2007-11-05 14:08:00,122.13,122.18,122.125,122.18,1946400000.0
2007-11-05 14:09:00,122.175,122.175,122.075,122.105,1965100000.0
2007-11-05 14:10:00,122.115,122.135,122.08,122.135,1950600000.0
2007-11-05 14:11:00,122.135,122.19,122.125,122.155,1800900000.0
2007-11-05 14:12:00,122.155,122.165,122.125,122.15,2088200000.0
2007-11-05 14:13:00,122.145,122.145,122.115,122.145,2057600000.0
2007-11-05 14:14:00,122.145,122.18,122.14,122.175,1972800000.0
2007-11-05 14:15:00,122.175,122.25,122.165,122.25,1963200000.0
2007-11-05 14:16:00,122.25,122.31,122.245,122.305,2073600000.0
2007-11-05 14:17:00,122.305,122.325,122.305,122.325,1798600000.0
2007-11-05 14:18:00,122.325,122.34,122.265,122.265,1968000000.0
2007-11-05 14:19:00,122.265,122.285,122.225,122.26,1922400000.0
2007-11-05 14:20:00,122.26,122.305,122.235,122.235,1725600000.0
2007-11-05 14:21:00,122.235,122.3,122.225,122.275,1348000000.0
2007-11-05 14:22:00,122.275,122.275,122.255,122.255,692800000.0
2007-11-05 14:23:00,122.255,122.255,122.215,122.225,1544000000.0
2007-11-05 14:24:00,122.225,122.225,122.195,122.195,1009600000.0
2007-11-05 14:25:00,122.195,122.225,122.155,122.225,1273600000.0
2007-11-05 14:26:00,122.225,122.225,122.165,122.195,1054699992.0
2007-11-05 14:27:00,122.195,122.215,122.155,122.175,1658600002.0
2007-11-05 14:28:00,122.175,122.175,122.125,122.17,1636600000.0
2007-11-05 14:29:00,122.17,122.175,122.16,122.16,2010800000.0
2007-11-05 14:30:00,122.16,122.17,122.155,122.17,2077700000.0
2007-11-05 14:31:00,122.17,122.18,122.125,122.15,1880000000.0
2007-11-05 14:32:00,122.145,122.15,122.105,122.11,1808500000.0
2007-11-05 14:33:00,122.11,122.145,122.095,122.115,2064000000.0
2007-11-05 14:34:00,122.18,122.18,122.16,122.17,1813500000.0
2007-11-05 14:35:00,122.15,122.19,122.145,122.145,1813500000.0
2007-11-05 14:36:00,122.145,122.185,122.145,122.185,1953000000.0
2007-11-05 14:37:00,122.185,122.205,122.16,122.205,1944000000.0
2007-11-05 14:38:00,122.205,122.24,122.135,122.21,1512000000.0
2007-11-05 14:39:00,122.195,122.21,122.155,122.205,2010400000.0
2007-11-05 14:40:00,122.205,122.255,122.205,122.255,1865600000.0
2007-11-05 14:41:00,122.255,122.28,122.19,122.215,1817600000.0
2007-11-05 14:42:00,122.215,122.225,122.195,122.21,1960200000.0
2007-11-05 14:43:00,122.205,122.215,122.195,122.215,1799000000.0
2007-11-05 14:44:00,122.215,122.23,122.195,122.225,1096700000.0
2007-11-05 14:45:00,122.225,122.275,122.225,122.265,1616000000.0
2007-11-05 14:46:00,122.265,122.325,122.25,122.315,1564800000.0
2007-11-05 14:47:00,122.315,122.4,122.295,122.395,1870300000.0
2007-11-05 14:48:00,122.395,122.415,122.345,122.405,1585600000.0
2007-11-05 14:49:00,122.405,122.42,122.38,122.38,1757600000.0
2007-11-05 14:50:00,122.38,122.39,122.345,122.365,1847300000.0
2007-11-05 14:51:00,122.365,122.4,122.315,122.395,1968300000.0
2007-11-05 14:52:00,122.395,122.395,122.325,122.325,1999700000.0
2007-11-05 14:53:00,122.325,122.33,122.26,122.27,2028800000.0
2007-11-05 14:54:00,122.27,122.285,122.235,122.255,2071900000.0
2007-11-05 14:55:00,122.26,122.3,122.245,122.3,1888000000.0
2007-11-05 14:56:00,122.22,122.25,122.2,122.22,2007000000.0
2007-11-05 14:57:00,122.3,122.325,122.3,122.305,2007000000.0
2007-11-05 14:58:00,122.32,122.345,122.305,122.34,2061100000.0
2007-11-05 14:59:00,122.34,122.35,122.315,122.335,2014100000.0
2007-11-05 15:00:00,122.35,122.35,122.325,122.345,2095700000.0
2007-11-05 15:01:00,122.34,122.34,122.29,122.305,1908500000.0
2007-11-05 15:02:00,122.31,122.36,122.305,122.34,1932800000.0
2007-11-05 15:03:00,122.34,122.34,122.285,122.325,1756800000.0
2007-11-05 15:04:00,122.325,122.355,122.315,122.325,1968900000.0
2007-11-05 15:05:00,122.325,122.365,122.32,122.335,2019200000.0
2007-11-05 15:06:00,122.335,122.395,122.29,122.305,1737600000.0
2007-11-05 15:07:00,122.305,122.36,122.305,122.35,2068800000.0
2007-11-05 15:08:00,122.35,122.355,122.295,122.305,1734400000.0
2007-11-05 15:09:00,122.305,122.325,122.265,122.27,1833300000.0
2007-11-05 15:10:00,122.27,122.275,122.245,122.265,1604200007.0
2007-11-05 15:11:00,122.245,122.305,122.245,122.285,1401400009.0
2007-11-05 15:12:00,122.18,122.22,122.17,122.21,1902200000.0
2007-11-05 15:13:00,122.19,122.21,122.18,122.2,1902200000.0
2007-11-05 15:14:00,122.275,122.305,122.265,122.265,1902200000.0
2007-11-05 15:15:00,122.255,122.305,122.245,122.245,1538400000.0
2007-11-05 15:16:00,122.245,122.265,122.225,122.255,1727500000.0
2007-11-05 15:17:00,122.255,122.26,122.245,122.245,1995200000.0
2007-11-05 15:18:00,122.245,122.29,122.245,122.275,1828800000.0
2007-11-05 15:19:00,122.275,122.29,122.255,122.255,1871300000.0
2007-11-05 15:20:00,122.26,122.27,122.24,122.26,676000000.0
2007-11-05 15:21:00,122.26,122.33,122.26,122.3,804000000.0
2007-11-05 15:22:00,122.3,122.31,122.26,122.27,445800001.0
2007-11-05 15:23:00,122.28,122.28,122.2,122.2,640700002.0
2007-11-05 15:24:00,122.2,122.23,122.19,122.23,564300001.0
2007-11-05 15:25:00,122.22,122.23,122.21,122.21,327100000.0
2007-11-05 15:26:00,122.21,122.23,122.2,122.23,366800000.0
2007-11-05 15:27:00,122.23,122.25,122.22,122.23,395200000.0
2007-11-05 15:28:00,122.22,122.23,122.19,122.22,550400000.0
2007-11-05 15:29:00,122.225,122.23,122.22,122.22,690400000.0
2007-11-05 15:30:00,122.22,122.22,122.2,122.21,368800000.0
2007-11-05 15:31:00,122.21,122.21,122.17,122.18,595200000.0
2007-11-05 15:32:00,122.18,122.23,122.17,122.2,373600000.0
2007-11-05 15:33:00,122.2,122.2,122.15,122.18,694100002.0
2007-11-05 15:34:00,122.17,122.19,122.16,122.18,774400000.0
2007-11-05 15:35:00,122.19,122.19,122.14,122.16,1059200006.0
2007-11-05 15:36:00,122.16,122.22,122.15,122.185,662400000.0
2007-11-05 15:37:00,122.2,122.21,122.16,122.16,727000016.0
2007-11-05 15:38:00,122.16,122.21,122.16,122.21,477500000.0
2007-11-05 15:39:00,122.21,122.22,122.18,122.22,195700000.0
2007-11-05 15:40:00,122.22,122.22,122.14,122.15,791100000.0
2007-11-05 15:41:00,122.15,122.18,122.15,122.17,498400000.0
2007-11-05 15:42:00,122.17,122.19,122.165,122.18,400500000.0
2007-11-05 15:43:00,122.18,122.18,122.145,122.175,949800000.0
2007-11-05 15:44:00,122.175,122.175,122.105,122.135,861600000.0
2007-11-05 15:45:00,122.135,122.15,122.13,122.14,859200000.0
2007-11-05 15:46:00,122.14,122.165,122.14,122.155,328600000.0
2007-11-05 15:47:00,122.155,122.235,122.155,122.23,1272800000.0
2007-11-05 15:48:00,122.23,122.25,122.225,122.23,880000000.0
2007-11-05 15:49:00,122.225,122.225,122.19,122.19,948800000.0
2007-11-05 15:50:00,122.19,122.2,122.16,122.165,1068800000.0
2007-11-05 15:51:00,122.16,122.205,122.155,122.205,876800000.0
2007-11-05 15:52:00,122.205,122.235,122.195,122.21,625600000.0
2007-11-05 15:53:00,122.205,122.215,122.155,122.19,871200001.0
2007-11-05 15:54:00,122.195,122.205,122.185,122.195,665600000.0
2007-11-05 15:55:00,122.185,122.255,122.185,122.24,761600000.0
2007-11-05 15:56:00,122.24,122.255,122.195,122.225,1104200001.0
2007-11-05 15:57:00,122.225,122.275,122.225,122.265,353400000.0
2007-11-05 15:58:00,122.265,122.295,122.245,122.25,710400000.0
2007-11-05 15:59:00,122.25,122.27,122.235,122.255,819300000.0
2007-11-05 16:00:00,122.265,122.275,122.195,122.215,935200000.0
2007-11-05 16:01:00,122.205,122.275,122.195,122.23,1159000001.0
2007-11-05 16:02:00,122.23,122.24,122.205,122.23,944200000.0
2007-11-05 16:03:00,122.23,122.23,122.21,122.215,620100000.0
2007-11-05 16:04:00,122.215,122.33,122.215,122.32,969600000.0
2007-11-05 16:05:00,122.32,122.36,122.25,122.25,1112300000.0
2007-11-05 16:06:00,122.25,122.315,122.25,122.25,1173600000.0
2007-11-05 16:07:00,122.25,122.27,122.195,122.21,900000000.0
2007-11-05 16:08:00,122.21,122.21,122.165,122.2,1157300000.0
2007-11-05 16:09:00,122.2,122.21,122.175,122.18,708800000.0
2007-11-05 16:10:00,122.18,122.19,122.165,122.18,529600000.0
2007-11-05 16:11:00,122.175,122.195,122.17,122.185,448800000.0
2007-11-05 16:12:00,122.185,122.23,122.175,122.205,857000000.0
2007-11-05 16:13:00,122.205,122.215,122.195,122.205,622400000.0
2007-11-05 16:14:00,122.205,122.225,122.19,122.21,1028000000.0
2007-11-05 16:15:00,122.21,122.22,122.175,122.19,1021300000.0
2007-11-05 16:16:00,122.19,122.195,122.145,122.155,1252800000.0
2007-11-05 16:17:00,122.16,122.17,122.145,122.17,697600000.0
2007-11-05 16:18:00,122.165,122.17,122.155,122.16,630400000.0
2007-11-05 16:19:00,122.16,122.16,122.135,122.145,688700000.0
2007-11-05 16:20:00,122.145,122.165,122.135,122.145,712800000.0
2007-11-05 16:21:00,122.145,122.145,122.095,122.115,1198500000.0
2007-11-05 16:22:00,122.115,122.145,122.1,122.135,1008000000.0
2007-11-05 16:23:00,122.135,122.16,122.135,122.15,684800000.0
2007-11-05 16:24:00,122.15,122.155,122.115,122.12,529600000.0
2007-11-05 16:25:00,122.125,122.13,122.1,122.115,1081600000.0
2007-11-05 16:26:00,122.115,122.14,122.115,122.135,814400000.0
2007-11-05 16:27:00,122.135,122.14,122.035,122.055,884800000.0
2007-11-05 16:28:00,122.06,122.06,121.975,121.985,820000000.0
2007-11-05 16:29:00,121.985,122.005,121.975,122.005,684800000.0
2007-11-05 16:30:00,122.005,122.015,121.93,121.955,821100000.0
2007-11-05 16:31:00,121.955,121.995,121.925,121.965,720800000.0
2007-11-05 16:32:00,121.965,122.0,121.965,121.985,880100000.0
2007-11-05 16:33:00,121.99,121.995,121.955,121.995,926400000.0
2007-11-05 16:34:00,121.995,122.04,121.975,122.04,1110400000.0
2007-11-05 16:35:00,122.04,122.075,122.02,122.055,913600000.0
2007-11-05 16:36:00,122.055,122.065,122.0,122.065,997900000.0
2007-11-05 16:37:00,122.065,122.13,122.06,122.085,1002400000.0
2007-11-05 16:38:00,122.085,122.13,122.075,122.12,1005000000.0
2007-11-05 16:39:00,122.12,122.18,122.105,122.16,1246300000.0
2007-11-05 16:40:00,122.16,122.21,122.145,122.165,1320200000.0
2007-11-05 16:41:00,122.175,122.175,122.085,122.155,1272800000.0
2007-11-05 16:42:00,122.155,122.16,122.065,122.09,1026400000.0
2007-11-05 16:43:00,122.09,122.095,122.045,122.075,1268000000.0
2007-11-05 16:44:00,122.075,122.075,122.035,122.055,1089200000.0
2007-11-05 16:45:00,122.055,122.09,122.02,122.055,1251200000.0
2007-11-05 16:46:00,122.06,122.175,122.055,122.165,887200000.0
2007-11-05 16:47:00,122.165,122.2,122.145,122.165,811200000.0
2007-11-05 16:48:00,122.165,122.185,122.135,122.165,1112000000.0
2007-11-05 16:49:00,122.165,122.215,122.155,122.215,959700000.0
2007-11-05 16:50:00,122.215,122.225,122.125,122.145,1058400000.0
2007-11-05 16:51:00,122.145,122.225,122.145,122.215,1259200000.0
2007-11-05 16:52:00,122.215,122.22,122.145,122.155,1155200000.0
2007-11-05 16:53:00,122.155,122.175,122.135,122.165,823200000.0
2007-11-05 16:54:00,122.165,122.195,122.145,122.19,978800000.0
2007-11-05 16:55:00,122.185,122.23,122.185,122.2,883200000.0
2007-11-05 16:56:00,122.2,122.305,122.2,122.305,1376000000.0
2007-11-05 16:57:00,122.305,122.305,122.21,122.24,1299200000.0
2007-11-05 16:58:00,122.24,122.275,122.225,122.275,1101800000.0
2007-11-05 16:59:00,122.275,122.295,122.255,122.275,878000000.0
2007-11-05 17:00:00,122.255,122.375,122.255,122.355,1148800000.0
2007-11-05 17:01:00,122.355,122.455,122.345,122.455,1225700000.0
2007-11-05 17:02:00,122.455,122.57,122.425,122.55,1037200000.0
2007-11-05 17:03:00,122.55,122.595,122.505,122.505,1186400000.0
2007-11-05 17:04:00,122.505,122.51,122.47,122.49,1016000000.0
2007-11-05 17:05:00,122.49,122.495,122.455,122.48,1084800000.0
2007-11-05 17:06:00,122.47,122.555,122.465,122.535,1097600000.0
2007-11-05 17:07:00,122.535,122.555,122.51,122.535,651200000.0
2007-11-05 17:08:00,122.535,122.555,122.51,122.535,791200000.0
2007-11-05 17:09:00,122.535,122.535,122.475,122.485,848600000.0
2007-11-05 17:10:00,122.485,122.545,122.455,122.51,1184800000.0
2007-11-05 17:11:00,122.51,122.52,122.475,122.515,1078600000.0
2007-11-05 17:12:00,122.515,122.54,122.485,122.535,1196800000.0
2007-11-05 17:13:00,122.535,122.545,122.495,122.52,1118400000.0
2007-11-05 17:14:00,122.52,122.595,122.52,122.575,1043200000.0
2007-11-05 17:15:00,122.57,122.575,122.535,122.545,1064000000.0
2007-11-05 17:16:00,122.545,122.575,122.52,122.545,1225600000.0
2007-11-05 17:17:00,122.54,122.545,122.475,122.485,1303200000.0
2007-11-05 17:18:00,122.495,122.505,122.465,122.465,815200000.0
2007-11-05 17:19:00,122.465,122.475,122.445,122.465,932800000.0
2007-11-05 17:20:00,122.465,122.515,122.465,122.505,1004800000.0
2007-11-05 17:21:00,122.505,122.555,122.505,122.545,781600000.0
2007-11-05 17:22:00,122.545,122.55,122.515,122.535,971200000.0
2007-11-05 17:23:00,122.535,122.605,122.535,122.605,562100000.0
2007-11-05 17:24:00,122.605,122.65,122.595,122.615,951200000.0
2007-11-05 17:25:00,122.615,122.645,122.615,122.635,945600000.0
2007-11-05 17:26:00,122.635,122.645,122.605,122.615,1044800000.0
2007-11-05 17:27:00,122.62,122.655,122.61,122.645,1094200000.0
2007-11-05 17:28:00,122.655,122.66,122.605,122.635,1073500000.0
2007-11-05 17:29:00,122.645,122.645,122.555,122.555,1153600000.0
2007-11-05 17:30:00,122.555,122.585,122.525,122.565,1439800000.0
2007-11-05 17:31:00,122.565,122.585,122.555,122.555,1138400000.0
2007-11-05 17:32:00,122.555,122.57,122.555,122.57,930400000.0
2007-11-05 17:33:00,122.57,122.57,122.505,122.54,936800000.0
2007-11-05 17:34:00,122.54,122.555,122.525,122.53,895200000.0
2007-11-05 17:35:00,122.53,122.565,122.525,122.54,1064000000.0
2007-11-05 17:36:00,122.535,122.605,122.535,122.59,1294000000.0
2007-11-05 17:37:00,122.585,122.6,122.585,122.595,602000000.0
2007-11-05 17:38:00,122.595,122.655,122.585,122.635,1126800000.0
2007-11-05 17:39:00,122.635,122.64,122.585,122.595,1106100000.0
2007-11-05 17:40:00,122.595,122.605,122.575,122.58,903200000.0
2007-11-05 17:41:00,122.58,122.605,122.555,122.605,938400002.0
2007-11-05 17:42:00,122.605,122.63,122.6,122.63,716800000.0
2007-11-05 17:43:00,122.625,122.65,122.615,122.65,1501500001.0
2007-11-05 17:44:00,122.65,122.695,122.645,122.69,1261600000.0
2007-11-05 17:45:00,122.69,122.695,122.665,122.665,983600000.0
2007-11-05 17:46:00,122.665,122.675,122.64,122.67,1096800000.0
2007-11-05 17:47:00,122.67,122.68,122.64,122.665,1019200000.0
2007-11-05 17:48:00,122.665,122.7,122.66,122.665,785000000.0
2007-11-05 17:49:00,122.665,122.68,122.635,122.635,1086100000.0
2007-11-05 17:50:00,122.635,122.635,122.56,122.595,1184800001.0
2007-11-05 17:51:00,122.595,122.595,122.575,122.585,758400000.0
2007-11-05 17:52:00,122.585,122.61,122.58,122.605,679200000.0
2007-11-05 17:53:00,122.605,122.635,122.605,122.615,943100000.0
2007-11-05 17:54:00,122.615,122.62,122.58,122.595,1293600000.0
2007-11-05 17:55:00,122.595,122.595,122.555,122.575,919200000.0
2007-11-05 17:56:00,122.575,122.595,122.565,122.595,738000000.0
2007-11-05 17:57:00,122.595,122.595,122.535,122.54,1077400000.0
2007-11-05 17:58:00,122.54,122.54,122.515,122.53,959200000.0
2007-11-05 17:59:00,122.53,122.53,122.49,122.5,956000000.0
2007-11-05 18:00:00,122.5,122.53,122.485,122.53,947200000.0
2007-11-05 18:01:00,122.53,122.545,122.525,122.545,469600000.0
2007-11-05 18:02:00,122.545,122.575,122.535,122.57,866400000.0
2007-11-05 18:03:00,122.56,122.57,122.52,122.55,1029600000.0
2007-11-05 18:04:00,122.55,122.55,122.515,122.535,883200000.0
2007-11-05 18:05:00,122.53,122.555,122.515,122.535,629600000.0
2007-11-05 18:06:00,122.535,122.555,122.495,122.555,790500000.0
2007-11-05 18:07:00,122.555,122.59,122.52,122.52,818100000.0
2007-11-05 18:08:00,122.52,122.56,122.505,122.56,852000000.0
2007-11-05 18:09:00,122.56,122.585,122.515,122.52,961200000.0
2007-11-05 18:10:00,122.52,122.52,122.495,122.495,828800000.0
2007-11-05 18:11:00,122.49,122.515,122.485,122.505,660800000.0
2007-11-05 18:12:00,122.505,122.525,122.485,122.495,979800001.0
2007-11-05 18:13:00,122.495,122.495,122.455,122.465,993500000.0
2007-11-05 18:14:00,122.465,122.52,122.465,122.475,792200000.0
2007-11-05 18:15:00,122.48,122.49,122.455,122.46,556000000.0
2007-11-05 18:16:00,122.46,122.47,122.435,122.44,789600000.0
2007-11-05 18:17:00,122.445,122.445,122.4,122.4,1125600000.0
2007-11-05 18:18:00,122.405,122.415,122.385,122.415,1094400000.0
2007-11-05 18:19:00,122.415,122.425,122.385,122.425,322600000.0
2007-11-05 18:20:00,122.405,122.42,122.365,122.41,988200000.0
2007-11-05 18:21:00,122.41,122.43,122.375,122.405,1058400000.0
2007-11-05 18:22:00,122.405,122.45,122.39,122.45,870400000.0
2007-11-05 18:23:00,122.45,122.47,122.435,122.465,955200001.0
2007-11-05 18:24:00,122.465,122.485,122.445,122.475,892000000.0
2007-11-05 18:25:00,122.48,122.54,122.465,122.515,1072000000.0
2007-11-05 18:26:00,122.515,122.55,122.51,122.54,803200000.0
2007-11-05 18:27:00,122.54,122.54,122.47,122.5,1208800000.0
2007-11-05 18:28:00,122.5,122.53,122.49,122.495,900700000.0
2007-11-05 18:29:00,122.49,122.51,122.465,122.495,1245400000.0
2007-11-05 18:30:00,122.495,122.5,122.49,122.495,459200000.0
2007-11-05 18:31:00,122.495,122.505,122.495,122.505,176800000.0
2007-11-05 18:32:00,122.505,122.515,122.485,122.505,690500000.0
2007-11-05 18:33:00,122.505,122.585,122.495,122.555,616000000.0
2007-11-05 18:34:00,122.56,122.565,122.525,122.545,196000000.0
2007-11-05 18:35:00,122.545,122.545,122.485,122.51,805300000.0
2007-11-05 18:36:00,122.505,122.535,122.5,122.535,1049600000.0
2007-11-05 18:37:00,122.535,122.565,122.495,122.495,1335200000.0
2007-11-05 18:38:00,122.495,122.515,122.485,122.51,954200000.0
2007-11-05 18:39:00,122.51,122.52,122.495,122.495,809600000.0
2007-11-05 18:40:00,122.495,122.6,122.495,122.595,1115200000.0
2007-11-05 18:41:00,122.595,122.655,122.585,122.645,1033600000.0
2007-11-05 18:42:00,122.645,122.645,122.595,122.62,1160800000.0
2007-11-05 18:43:00,122.62,122.625,122.605,122.615,771700000.0
2007-11-05 18:44:00,122.615,122.67,122.615,122.665,866599994.0
2007-11-05 18:45:00,122.665,122.685,122.66,122.66,896399999.0
2007-11-05 18:46:00,122.66,122.665,122.645,122.665,682000000.0
2007-11-05 18:47:00,122.665,122.705,122.665,122.68,819200000.0
2007-11-05 18:48:00,122.675,122.695,122.615,122.62,966400000.0
2007-11-05 18:49:00,122.615,122.675,122.615,122.665,1314400000.0
2007-11-05 18:50:00,122.66,122.67,122.635,122.645,1158400000.0
2007-11-05 18:51:00,122.645,122.645,122.63,122.635,689600000.0
2007-11-05 18:52:00,122.635,122.64,122.615,122.635,1016800000.0
2007-11-05 18:53:00,122.63,122.65,122.625,122.645,608000000.0
2007-11-05 18:54:00,122.645,122.67,122.635,122.655,850000001.0
2007-11-05 18:55:00,122.645,122.655,122.63,122.64,689900000.0
2007-11-05 18:56:00,122.64,122.675,122.625,122.66,890400000.0
2007-11-05 18:57:00,122.66,122.665,122.645,122.66,412800000.0
2007-11-05 18:58:00,122.655,122.655,122.625,122.625,596700000.0
2007-11-05 18:59:00,122.625,122.655,122.605,122.655,791000000.0
2007-11-05 19:00:00,122.655,122.66,122.625,122.65,807200000.0
2007-11-05 19:01:00,122.655,122.675,122.64,122.665,747200000.0
2007-11-05 19:02:00,122.665,122.665,122.625,122.63,1185600000.0
2007-11-05 19:03:00,122.63,122.655,122.63,122.655,568000000.0
2007-11-05 19:04:00,122.655,122.655,122.595,122.6,919200000.0
2007-11-05 19:05:00,122.6,122.635,122.595,122.605,939200000.0
2007-11-05 19:06:00,122.605,122.625,122.585,122.625,724500000.0
2007-11-05 19:07:00,122.63,122.63,122.555,122.555,899200000.0
2007-11-05 19:08:00,122.555,122.575,122.545,122.575,610400000.0
2007-11-05 19:09:00,122.575,122.58,122.57,122.575,698400000.0
2007-11-05 19:10:00,122.575,122.575,122.545,122.545,384000000.0
2007-11-05 19:11:00,122.54,122.56,122.535,122.56,440700000.0
2007-11-05 19:12:00,122.56,122.565,122.555,122.56,300000000.0
2007-11-05 19:13:00,122.56,122.57,122.545,122.555,554400000.0
2007-11-05 19:14:00,122.555,122.57,122.525,122.525,750400000.0
2007-11-05 19:15:00,122.525,122.525,122.48,122.485,544000000.0
2007-11-05 19:16:00,122.485,122.495,122.48,122.485,509600000.0
2007-11-05 19:17:00,122.485,122.52,122.475,122.485,646400000.0
2007-11-05 19:18:00,122.485,122.505,122.485,122.505,555200000.0
2007-11-05 19:19:00,122.505,122.52,122.5,122.515,427200000.0
2007-11-05 19:20:00,122.515,122.555,122.505,122.535,613900000.0
2007-11-05 19:21:00,122.535,122.545,122.515,122.52,467600000.0
2007-11-05 19:22:00,122.52,122.52,122.485,122.485,664000000.0
2007-11-05 19:23:00,122.485,122.525,122.485,122.525,429100000.0
2007-11-05 19:24:00,122.525,122.525,122.475,122.515,814400000.0
2007-11-05 19:25:00,122.515,122.515,122.495,122.515,329400000.0
2007-11-05 19:26:00,122.515,122.515,122.49,122.5,528800000.0
2007-11-05 19:27:00,122.5,122.5,122.475,122.485,645600000.0
2007-11-05 19:28:00,122.485,122.5,122.475,122.49,510400000.0
2007-11-05 19:29:00,122.495,122.535,122.495,122.53,428800000.0
2007-11-05 19:30:00,122.53,122.53,122.495,122.505,454700000.0
2007-11-05 19:31:00,122.505,122.545,122.495,122.54,395600000.0
2007-11-05 19:32:00,122.545,122.555,122.545,122.545,384000000.0
2007-11-05 19:33:00,122.545,122.545,122.5,122.53,645600000.0
2007-11-05 19:34:00,122.53,122.53,122.485,122.51,628400000.0
2007-11-05 19:35:00,122.51,122.555,122.51,122.555,507200000.0
2007-11-05 19:36:00,122.555,122.585,122.555,122.57,734400000.0
2007-11-05 19:37:00,122.57,122.57,122.545,122.56,787200000.0
2007-11-05 19:38:00,122.56,122.565,122.54,122.56,843200000.0
2007-11-05 19:39:00,122.56,122.59,122.54,122.585,647700000.0
2007-11-05 19:40:00,122.585,122.595,122.575,122.595,327200000.0
2007-11-05 19:41:00,122.595,122.6,122.575,122.585,504000000.0
2007-11-05 19:42:00,122.585,122.585,122.57,122.575,539500000.0
2007-11-05 19:43:00,122.575,122.575,122.56,122.565,257000000.0
2007-11-05 19:44:00,122.565,122.575,122.56,122.57,473400000.0
2007-11-05 19:45:00,122.57,122.6,122.565,122.59,400800000.0
2007-11-05 19:46:00,122.59,122.6,122.565,122.585,601600000.0
2007-11-05 19:47:00,122.585,122.59,122.565,122.575,262400000.0
2007-11-05 19:48:00,122.575,122.575,122.545,122.565,426400000.0
2007-11-05 19:49:00,122.565,122.565,122.555,122.56,315200000.0
2007-11-05 19:50:00,122.56,122.565,122.505,122.535,571400000.0
2007-11-05 19:51:00,122.525,122.545,122.515,122.535,566200000.0
2007-11-05 19:52:00,122.535,122.555,122.525,122.525,524000000.0
2007-11-05 19:53:00,122.525,122.565,122.525,122.555,653600000.0
2007-11-05 19:54:00,122.555,122.57,122.545,122.56,498400000.0
2007-11-05 19:55:00,122.56,122.59,122.545,122.59,642400000.0
2007-11-05 19:56:00,122.59,122.595,122.565,122.57,562400000.0
2007-11-05 19:57:00,122.57,122.575,122.52,122.53,879200000.0
2007-11-05 19:58:00,122.53,122.565,122.515,122.55,793600000.0
2007-11-05 19:59:00,122.55,122.57,122.54,122.56,707200000.0
2007-11-05 20:00:00,122.56,122.565,122.535,122.545,885600000.0
2007-11-05 20:01:00,122.55,122.57,122.525,122.525,719000000.0
2007-11-05 20:02:00,122.525,122.555,122.525,122.555,534400000.0
2007-11-05 20:03:00,122.555,122.58,122.555,122.575,586700000.0
2007-11-05 20:04:00,122.575,122.575,122.56,122.565,351200000.0
2007-11-05 20:05:00,122.575,122.61,122.545,122.565,448100000.0
2007-11-05 20:06:00,122.565,122.615,122.555,122.61,683200000.0
2007-11-05 20:07:00,122.61,122.685,122.605,122.675,1162400000.0
2007-11-05 20:08:00,122.675,122.695,122.65,122.655,835000001.0
2007-11-05 20:09:00,122.655,122.665,122.635,122.665,660000000.0
2007-11-05 20:10:00,122.665,122.685,122.66,122.665,547800000.0
2007-11-05 20:11:00,122.665,122.67,122.635,122.635,562400000.0
2007-11-05 20:12:00,122.635,122.74,122.635,122.725,792800000.0
2007-11-05 20:13:00,122.725,122.725,122.685,122.7,660800000.0
2007-11-05 20:14:00,122.7,122.705,122.685,122.69,502400000.0
2007-11-05 20:15:00,122.69,122.69,122.63,122.64,532000000.0
2007-11-05 20:16:00,122.64,122.66,122.64,122.655,687200000.0
2007-11-05 20:17:00,122.655,122.66,122.595,122.605,832800000.0
2007-11-05 20:18:00,122.605,122.615,122.565,122.565,625600000.0
2007-11-05 20:19:00,122.565,122.585,122.565,122.565,677600000.0
2007-11-05 20:20:00,122.555,122.575,122.525,122.53,532500000.0
2007-11-05 20:21:00,122.53,122.53,122.505,122.51,293600000.0
2007-11-05 20:22:00,122.51,122.525,122.475,122.48,774400000.0
2007-11-05 20:23:00,122.48,122.495,122.48,122.485,336000000.0
2007-11-05 20:24:00,122.485,122.505,122.485,122.495,232600000.0
2007-11-05 20:25:00,122.495,122.515,122.495,122.505,360800000.0
2007-11-05 20:26:00,122.505,122.505,122.475,122.495,508000000.0
2007-11-05 20:27:00,122.495,122.52,122.495,122.515,386400000.0
2007-11-05 20:28:00,122.515,122.57,122.51,122.525,840100000.0
2007-11-05 20:29:00,122.525,122.545,122.515,122.525,800800000.0
2007-11-05 20:30:00,122.525,122.545,122.525,122.535,618400000.0
2007-11-05 20:31:00,122.535,122.535,122.515,122.535,494400000.0
2007-11-05 20:32:00,122.525,122.535,122.51,122.515,262400000.0
2007-11-05 20:33:00,122.515,122.515,122.505,122.505,256000000.0
2007-11-05 20:34:00,122.505,122.525,122.485,122.485,614400000.0
2007-11-05 20:35:00,122.485,122.505,122.485,122.5,659200000.0
2007-11-05 20:36:00,122.495,122.505,122.46,122.47,871200000.0
2007-11-05 20:37:00,122.465,122.465,122.425,122.445,638400000.0
2007-11-05 20:38:00,122.445,122.49,122.445,122.48,889600000.0
2007-11-05 20:39:00,122.48,122.5,122.46,122.49,585600000.0
2007-11-05 20:40:00,122.49,122.505,122.48,122.495,456000000.0
2007-11-05 20:41:00,122.495,122.5,122.47,122.475,406400000.0
2007-11-05 20:42:00,122.475,122.475,122.435,122.45,476800000.0
2007-11-05 20:43:00,122.45,122.455,122.415,122.415,768000000.0
2007-11-05 20:44:00,122.42,122.44,122.415,122.425,596000000.0
2007-11-05 20:45:00,122.425,122.425,122.365,122.385,833500000.0
2007-11-05 20:46:00,122.375,122.4,122.355,122.38,904500000.0
2007-11-05 20:47:00,122.38,122.435,122.375,122.405,604000000.0
2007-11-05 20:48:00,122.405,122.405,122.37,122.37,789600000.0
2007-11-05 20:49:00,122.37,122.37,122.295,122.305,1056000000.0
2007-11-05 20:50:00,122.305,122.305,122.255,122.265,636100000.0
2007-11-05 20:51:00,122.265,122.34,122.265,122.335,811400000.0
2007-11-05 20:52:00,122.335,122.335,122.305,122.305,644000000.0
2007-11-05 20:53:00,122.305,122.31,122.275,122.285,767900000.0
2007-11-05 20:54:00,122.285,122.315,122.275,122.3,919000000.0
2007-11-05 20:55:00,122.3,122.32,122.28,122.305,951200000.0
2007-11-05 20:56:00,122.305,122.355,122.305,122.345,552000000.0
2007-11-05 20:57:00,122.345,122.35,122.335,122.345,775200000.0
2007-11-05 20:58:00,122.345,122.355,122.335,122.355,706300000.0
2007-11-05 20:59:00,122.355,122.385,122.35,122.37,750400000.0
2007-11-05 21:00:00,122.375,122.435,122.375,122.405,672800000.0
2007-11-05 21:01:00,122.405,122.41,122.365,122.395,967200000.0
2007-11-05 21:02:00,122.395,122.395,122.34,122.355,760000000.0
2007-11-05 21:03:00,122.355,122.405,122.355,122.405,592800000.0
2007-11-05 21:04:00,122.405,122.445,122.395,122.435,708800000.0
2007-11-05 21:05:00,122.435,122.435,122.405,122.415,890400000.0
2007-11-05 21:06:00,122.425,122.47,122.405,122.47,861700000.0
2007-11-05 21:07:00,122.47,122.515,122.44,122.51,909800000.0
2007-11-05 21:08:00,122.51,122.51,122.475,122.48,696800000.0
2007-11-05 21:09:00,122.48,122.49,122.47,122.475,467200000.0
2007-11-05 21:10:00,122.465,122.495,122.465,122.475,388800000.0
2007-11-05 21:11:00,122.475,122.505,122.47,122.485,876000000.0
2007-11-05 21:12:00,122.485,122.535,122.455,122.515,977600000.0
2007-11-05 21:13:00,122.515,122.515,122.485,122.485,704800000.0
2007-11-05 21:14:00,122.485,122.515,122.48,122.485,697600000.0
2007-11-05 21:15:00,122.485,122.515,122.475,122.505,531200000.0
2007-11-05 21:16:00,122.505,122.505,122.47,122.495,695200000.0
2007-11-05 21:17:00,122.495,122.505,122.48,122.485,533600000.0
2007-11-05 21:18:00,122.485,122.49,122.465,122.47,659300000.0
2007-11-05 21:19:00,122.47,122.47,122.425,122.445,650400000.0
2007-11-05 21:20:00,122.44,122.445,122.425,122.435,535200000.0
2007-11-05 21:21:00,122.445,122.445,122.42,122.425,442400000.0
2007-11-05 21:22:00,122.43,122.45,122.42,122.425,758400000.0
2007-11-05 21:23:00,122.43,122.445,122.41,122.425,827200000.0
2007-11-05 21:24:00,122.425,122.43,122.415,122.43,599200000.0
2007-11-05 21:25:00,122.425,122.43,122.4,122.4,565900000.0
2007-11-05 21:26:00,122.4,122.405,122.33,122.34,997600000.0
2007-11-05 21:27:00,122.345,122.355,122.33,122.345,642400000.0
2007-11-05 21:28:00,122.35,122.38,122.34,122.375,1025400000.0
2007-11-05 21:29:00,122.375,122.395,122.335,122.335,768800000.0
2007-11-05 21:30:00,122.335,122.39,122.325,122.375,808800000.0
2007-11-05 21:31:00,122.375,122.395,122.36,122.375,920800000.0
2007-11-05 21:32:00,122.375,122.38,122.365,122.365,406400000.0
2007-11-05 21:33:00,122.365,122.4,122.365,122.395,424800000.0
2007-11-05 21:34:00,122.395,122.395,122.345,122.355,814000000.0
2007-11-05 21:35:00,122.355,122.375,122.355,122.375,760800000.0
2007-11-05 21:36:00,122.38,122.385,122.37,122.385,445600000.0
2007-11-05 21:37:00,122.385,122.45,122.385,122.45,340800000.0
2007-11-05 21:38:00,122.45,122.485,122.445,122.485,744800000.0
2007-11-05 21:39:00,122.485,122.49,122.475,122.485,744800000.0
2007-11-05 21:40:00,122.485,122.495,122.475,122.475,858400000.0
2007-11-05 21:41:00,122.475,122.49,122.465,122.475,566400000.0
2007-11-05 21:42:00,122.475,122.515,122.475,122.515,483200000.0
2007-11-05 21:43:00,122.515,122.535,122.475,122.495,1085700000.0
2007-11-05 21:44:00,122.495,122.5,122.475,122.5,890200000.0
2007-11-05 21:45:00,122.5,122.505,122.485,122.5,540800000.0
2007-11-05 21:46:00,122.5,122.5,122.48,122.49,558400000.0
2007-11-05 21:47:00,122.49,122.535,122.49,122.535,565600000.0
2007-11-05 21:48:00,122.535,122.54,122.52,122.52,736800000.0
2007-11-05 21:49:00,122.52,122.55,122.51,122.535,745600000.0
2007-11-05 21:50:00,122.535,122.57,122.53,122.54,835200000.0
2007-11-05 21:51:00,122.54,122.545,122.51,122.515,873600000.0
2007-11-05 21:52:00,122.515,122.56,122.515,122.55,648000000.0
2007-11-05 21:53:00,122.55,122.57,122.535,122.535,636800000.0
2007-11-05 21:54:00,122.535,122.565,122.535,122.55,358400000.0
2007-11-05 21:55:00,122.55,122.565,122.525,122.565,876800000.0
2007-11-05 21:56:00,122.565,122.58,122.545,122.565,579900000.0
2007-11-05 21:57:00,122.565,122.58,122.545,122.565,716500000.0
2007-11-05 21:58:00,122.565,122.565,122.535,122.555,604800000.0
2007-11-05 21:59:00,122.55,122.595,122.545,122.56,1198400000.0
2007-11-05 22:00:00,122.545,122.57,122.535,122.555,711200000.0
2007-11-05 22:01:00,122.555,122.585,122.545,122.565,953600000.0
2007-11-05 22:02:00,122.565,122.565,122.515,122.525,921600000.0
2007-11-05 22:03:00,122.525,122.56,122.515,122.555,586100001.0
2007-11-05 22:04:00,122.535,122.56,122.465,122.475,1073500000.0
2007-11-05 22:05:00,122.475,122.525,122.475,122.505,744000000.0
2007-11-05 22:06:00,122.505,122.56,122.5,122.555,1300000000.0
2007-11-05 22:07:00,122.565,122.615,122.545,122.595,1382400000.0
2007-11-05 22:08:00,122.59,122.59,122.525,122.545,905600000.0
2007-11-05 22:09:00,122.54,122.55,122.53,122.54,653400000.0
2007-11-05 22:10:00,122.535,122.565,122.52,122.565,880000000.0
2007-11-05 22:11:00,122.565,122.59,122.525,122.525,1130400000.0
2007-11-05 22:12:00,122.525,122.575,122.525,122.54,911200000.0
2007-11-05 22:13:00,122.545,122.575,122.545,122.57,788000000.0
2007-11-05 22:14:00,122.575,122.605,122.57,122.6,962400000.0
2007-11-05 22:15:00,122.6,122.65,122.585,122.63,1050500000.0
2007-11-05 22:16:00,122.63,122.645,122.615,122.615,881600000.0
2007-11-05 22:17:00,122.615,122.62,122.59,122.605,974400000.0
2007-11-05 22:18:00,122.61,122.655,122.595,122.625,1024000000.0
2007-11-05 22:19:00,122.625,122.68,122.615,122.66,852800000.0
2007-11-05 22:20:00,122.665,122.705,122.635,122.705,871200000.0
2007-11-05 22:21:00,122.705,122.72,122.67,122.675,974800000.0
2007-11-05 22:22:00,122.68,122.715,122.675,122.69,843700000.0
2007-11-05 22:23:00,122.69,122.74,122.675,122.74,753600000.0
2007-11-05 22:24:00,122.74,122.775,122.72,122.745,1149600000.0
2007-11-05 22:25:00,122.73,122.745,122.69,122.715,1172800000.0
2007-11-05 22:26:00,122.715,122.77,122.715,122.755,953700000.0
2007-11-05 22:27:00,122.755,122.755,122.705,122.725,1011000000.0
2007-11-05 22:28:00,122.725,122.75,122.72,122.73,897200000.0
2007-11-05 22:29:00,122.73,122.75,122.725,122.725,468800000.0
2007-11-05 22:30:00,122.72,122.745,122.715,122.725,704800000.0
2007-11-05 22:31:00,122.725,122.75,122.705,122.725,706400000.0
2007-11-05 22:32:00,122.725,122.725,122.715,122.725,300100000.0
2007-11-05 22:33:00,122.725,122.735,122.695,122.71,632000000.0
2007-11-05 22:34:00,122.71,122.745,122.71,122.735,709900000.0
2007-11-05 22:35:00,122.735,122.785,122.72,122.76,1252100000.0
2007-11-05 22:36:00,122.76,122.775,122.715,122.74,703200000.0
2007-11-05 22:37:00,122.74,122.745,122.715,122.715,745600000.0
2007-11-05 22:38:00,122.715,122.755,122.705,122.74,687300000.0
2007-11-05 22:39:00,122.74,122.74,122.705,122.725,705500000.0
2007-11-05 22:40:00,122.725,122.745,122.695,122.705,827300003.0
2007-11-05 22:41:00,122.705,122.73,122.705,122.705,538100000.0
2007-11-05 22:42:00,122.705,122.705,122.655,122.655,993900000.0
2007-11-05 22:43:00,122.655,122.675,122.655,122.67,728000000.0
2007-11-05 22:44:00,122.67,122.67,122.635,122.65,595200000.0
2007-11-05 22:45:00,122.65,122.69,122.635,122.685,677400000.0
2007-11-05 22:46:00,122.685,122.73,122.68,122.725,825000000.0
2007-11-05 22:47:00,122.725,122.725,122.71,122.715,540800000.0
2007-11-05 22:48:00,122.715,122.745,122.715,122.735,528800000.0
2007-11-05 22:49:00,122.735,122.735,122.715,122.715,632000000.0
2007-11-05 22:50:00,122.715,122.725,122.7,122.7,555200000.0
2007-11-05 22:51:00,122.7,122.74,122.7,122.725,637600000.0
2007-11-05 22:52:00,122.725,122.725,122.705,122.72,515200000.0
2007-11-05 22:53:00,122.72,122.75,122.705,122.74,559600000.0
2007-11-05 22:54:00,122.74,122.77,122.735,122.765,451200000.0
2007-11-05 22:55:00,122.765,122.765,122.745,122.755,314400000.0
2007-11-05 22:56:00,122.755,122.76,122.735,122.76,735200000.0
2007-11-05 22:57:00,122.76,122.765,122.755,122.765,383300000.0
2007-11-05 22:58:00,122.765,122.765,122.745,122.755,349800000.0
2007-11-05 22:59:00,122.755,122.755,122.705,122.705,616600000.0
2007-11-05 23:00:00,122.705,122.725,122.695,122.715,650900000.0
2007-11-05 23:01:00,122.715,122.725,122.705,122.71,392400000.0
2007-11-05 23:02:00,122.71,122.725,122.69,122.71,586400000.0
2007-11-05 23:03:00,122.71,122.73,122.705,122.725,325700000.0
2007-11-05 23:04:00,122.725,122.745,122.725,122.725,456800000.0
2007-11-05 23:05:00,122.725,122.735,122.715,122.725,400000000.0
2007-11-05 23:06:00,122.725,122.735,122.715,122.725,210400000.0
2007-11-05 23:07:00,122.725,122.735,122.715,122.735,379200000.0
2007-11-05 23:08:00,122.735,122.735,122.695,122.725,607200000.0
2007-11-05 23:09:00,122.725,122.725,122.71,122.71,549600000.0
2007-11-05 23:10:00,122.71,122.715,122.695,122.71,484000000.0
2007-11-05 23:11:00,122.71,122.715,122.69,122.7,425600000.0
2007-11-05 23:12:00,122.7,122.715,122.685,122.715,470400000.0
2007-11-05 23:13:00,122.715,122.72,122.695,122.705,347200000.0
2007-11-05 23:14:00,122.705,122.715,122.665,122.665,537200000.0
2007-11-05 23:15:00,122.665,122.685,122.665,122.675,355900000.0
2007-11-05 23:16:00,122.675,122.675,122.655,122.66,515200000.0
2007-11-05 23:17:00,122.655,122.66,122.63,122.645,583200000.0
2007-11-05 23:18:00,122.645,122.645,122.635,122.645,293000000.0
2007-11-05 23:19:00,122.645,122.655,122.635,122.645,272500000.0
2007-11-05 23:20:00,122.645,122.675,122.645,122.655,506400000.0
2007-11-05 23:21:00,122.655,122.665,122.645,122.645,465600000.0
2007-11-05 23:22:00,122.655,122.655,122.655,122.655,188300000.0
2007-11-05 23:23:00,122.655,122.655,122.645,122.65,235200000.0
2007-11-05 23:24:00,122.65,122.655,122.63,122.635,596000000.0
2007-11-05 23:25:00,122.635,122.645,122.615,122.615,399200000.0
2007-11-05 23:26:00,122.615,122.625,122.605,122.625,373600000.0
2007-11-05 23:27:00,122.625,122.63,122.61,122.61,326400000.0
2007-11-05 23:28:00,122.61,122.61,122.57,122.57,438400000.0
2007-11-05 23:29:00,122.57,122.58,122.57,122.58,180800000.0
2007-11-05 23:30:00,122.58,122.59,122.57,122.59,299200000.0
2007-11-05 23:31:00,122.59,122.62,122.59,122.61,276800000.0
2007-11-05 23:32:00,122.61,122.645,122.61,122.645,343200000.0
2007-11-05 23:33:00,122.645,122.65,122.64,122.645,285600000.0
2007-11-05 23:34:00,122.645,122.665,122.625,122.645,547800000.0
2007-11-05 23:35:00,122.645,122.65,122.64,122.64,292800000.0
2007-11-05 23:36:00,122.64,122.645,122.575,122.615,627300000.0
2007-11-05 23:37:00,122.615,122.625,122.605,122.61,389800000.0
2007-11-05 23:38:00,122.61,122.625,122.595,122.605,200600000.0
2007-11-05 23:39:00,122.595,122.605,122.585,122.585,398200000.0
2007-11-05 23:40:00,122.585,122.625,122.585,122.615,144000000.0
2007-11-05 23:41:00,122.615,122.625,122.585,122.605,353400000.0
2007-11-05 23:42:00,122.585,122.605,122.585,122.605,146300000.0
2007-11-05 23:43:00,122.605,122.615,122.595,122.605,246399999.0
2007-11-05 23:44:00,122.605,122.605,122.585,122.585,104000000.0
2007-11-05 23:45:00,122.585,122.605,122.575,122.605,262400000.0
2007-11-05 23:46:00,122.605,122.645,122.58,122.595,448700000.0
2007-11-05 23:47:00,122.585,122.635,122.575,122.635,302600000.0
2007-11-05 23:48:00,122.635,122.645,122.625,122.635,81600000.0
2007-11-05 23:49:00,122.635,122.645,122.595,122.595,327200000.0
2007-11-05 23:50:00,122.595,122.695,122.595,122.695,587200000.0
2007-11-05 23:51:00,122.695,122.695,122.645,122.66,465600000.0
2007-11-05 23:52:00,122.66,122.695,122.655,122.695,603200000.0
2007-11-05 23:53:00,122.695,122.695,122.68,122.69,296800000.0
2007-11-05 23:54:00,122.69,122.715,122.685,122.7,340300000.0
2007-11-05 23:55:00,122.7,122.715,122.685,122.715,285600000.0
2007-11-05 23:56:00,122.715,122.73,122.695,122.695,360000000.0
2007-11-05 23:57:00,122.695,122.695,122.675,122.685,412800000.0
2007-11-05 23:58:00,122.685,122.705,122.675,122.685,318400000.0
2007-11-05 23:59:00,122.685,122.695,122.675,122.685,87200000.0
2007-11-06 00:00:00,122.645,122.655,122.635,122.635,146000000.0
2007-11-06 00:01:00,122.61,122.61,122.61,122.61,72000000.0
2007-11-06 00:04:00,122.695,122.695,122.695,122.695,72000000.0
2007-11-06 00:05:00,122.695,122.695,122.635,122.655,224000000.0
2007-11-06 00:06:00,122.665,122.665,122.645,122.665,161500000.0
2007-11-06 00:07:00,122.665,122.665,122.665,122.665,112000000.0
2007-11-06 00:08:00,122.665,122.665,122.635,122.645,190900000.0
2007-11-06 00:09:00,122.645,122.645,122.645,122.645,169300000.0
2007-11-06 00:10:00,122.645,122.645,122.625,122.645,172000000.0
2007-11-06 00:11:00,122.645,122.675,122.645,122.675,156800000.0
2007-11-06 00:12:00,122.675,122.705,122.665,122.665,40800000.0
2007-11-06 00:13:00,122.665,122.675,122.665,122.665,35200000.0
2007-11-06 00:14:00,122.665,122.665,122.655,122.655,29600000.0
2007-11-06 00:15:00,122.655,122.665,122.655,122.665,27200000.0
2007-11-06 00:16:00,122.665,122.665,122.635,122.635,271400000.0
2007-11-06 00:17:00,122.635,122.665,122.635,122.645,419200000.0
2007-11-06 00:18:00,122.645,122.685,122.635,122.665,86800000.0
2007-11-06 00:19:00,122.665,122.675,122.665,122.675,40000000.0
2007-11-06 00:20:00,122.675,122.695,122.675,122.685,65600000.0
2007-11-06 00:21:00,122.685,122.695,122.675,122.695,39200000.0
2007-11-06 00:22:00,122.695,122.695,122.655,122.675,174400000.0
2007-11-06 00:23:00,122.675,122.675,122.655,122.675,423200000.0
2007-11-06 00:24:00,122.675,122.685,122.675,122.685,44800000.0
2007-11-06 00:25:00,122.685,122.715,122.685,122.715,89600000.0
2007-11-06 00:26:00,122.715,122.715,122.715,122.715,36000000.0
2007-11-06 00:27:00,122.715,122.715,122.705,122.715,45600000.0
2007-11-06 00:28:00,122.715,122.715,122.705,122.715,42400000.0
2007-11-06 00:29:00,122.715,122.715,122.665,122.675,158400000.0
2007-11-06 00:30:00,122.665,122.785,122.665,122.725,200700000.0
2007-11-06 00:31:00,122.725,122.755,122.675,122.685,178400000.0
2007-11-06 00:32:00,122.685,122.685,122.665,122.665,237900000.0
2007-11-06 00:33:00,122.665,122.665,122.655,122.665,361600000.0
2007-11-06 00:34:00,122.665,122.675,122.665,122.675,368800000.0
2007-11-06 00:35:00,122.675,122.705,122.665,122.665,463600000.0
2007-11-06 00:36:00,122.665,122.675,122.655,122.675,82700000.0
2007-11-06 00:37:00,122.675,122.695,122.675,122.675,180800000.0
2007-11-06 00:38:00,122.675,122.705,122.675,122.695,173600000.0
2007-11-06 00:39:00,122.695,122.705,122.685,122.705,120100000.0
2007-11-06 00:40:00,122.705,122.725,122.695,122.695,65500000.0
2007-11-06 00:41:00,122.695,122.695,122.685,122.685,38400000.0
2007-11-06 00:42:00,122.685,122.695,122.675,122.69,236000000.0
2007-11-06 00:43:00,122.69,122.695,122.68,122.69,416000000.0
2007-11-06 00:44:00,122.69,122.71,122.685,122.695,397200000.0
2007-11-06 00:45:00,122.695,122.715,122.685,122.695,434400000.0
2007-11-06 00:46:00,122.695,122.7,122.685,122.7,304000000.0
2007-11-06 00:47:00,122.69,122.7,122.675,122.69,424700000.0
2007-11-06 00:48:00,122.69,122.7,122.69,122.695,363200000.0
2007-11-06 00:49:00,122.69,122.74,122.69,122.71,425600000.0
2007-11-06 00:50:00,122.715,122.715,122.685,122.685,227600000.0
2007-11-06 00:51:00,122.685,122.685,122.65,122.65,264000000.0
2007-11-06 00:52:00,122.655,122.74,122.645,122.72,480000000.0
2007-11-06 00:53:00,122.725,122.725,122.685,122.685,340000000.0
2007-11-06 00:54:00,122.685,122.725,122.685,122.725,653400000.0
2007-11-06 00:55:00,122.725,122.725,122.66,122.665,438400000.0
2007-11-06 00:56:00,122.665,122.725,122.665,122.71,720600000.0
2007-11-06 00:57:00,122.71,122.71,122.685,122.695,356400000.0
2007-11-06 00:58:00,122.695,122.7,122.66,122.675,337600000.0
2007-11-06 00:59:00,122.675,122.675,122.665,122.675,275000000.0
2007-11-06 01:00:00,122.675,122.675,122.605,122.635,468000000.0
2007-11-06 01:01:00,122.605,122.64,122.605,122.61,433800000.0
2007-11-06 01:02:00,122.61,122.61,122.61,122.61,339200000.0
2007-11-06 01:03:00,122.61,122.61,122.595,122.61,264800000.0
2007-11-06 01:04:00,122.61,122.61,122.585,122.59,553600000.0
2007-11-06 01:05:00,122.59,122.59,122.545,122.55,783200000.0
2007-11-06 01:06:00,122.55,122.565,122.53,122.535,538000000.0
2007-11-06 01:07:00,122.535,122.545,122.52,122.52,625600000.0
2007-11-06 01:08:00,122.52,122.52,122.495,122.51,613200000.0
2007-11-06 01:09:00,122.51,122.51,122.455,122.455,486199998.0
2007-11-06 01:10:00,122.455,122.495,122.455,122.495,582299998.0
2007-11-06 01:11:00,122.495,122.495,122.435,122.49,881300000.0
2007-11-06 01:12:00,122.49,122.5,122.48,122.49,497600000.0
2007-11-06 01:13:00,122.49,122.5,122.475,122.485,432800000.0
2007-11-06 01:14:00,122.485,122.505,122.47,122.505,686400000.0
2007-11-06 01:15:00,122.505,122.535,122.485,122.525,417299999.0
2007-11-06 01:16:00,122.53,122.545,122.505,122.505,405600000.0
2007-11-06 01:17:00,122.505,122.53,122.505,122.505,271000000.0
2007-11-06 01:18:00,122.505,122.54,122.495,122.52,416700000.0
2007-11-06 01:19:00,122.52,122.525,122.495,122.525,716800000.0
2007-11-06 01:20:00,122.525,122.54,122.52,122.53,486800000.0
2007-11-06 01:21:00,122.53,122.53,122.515,122.52,288800000.0
2007-11-06 01:22:00,122.52,122.555,122.52,122.545,512000000.0
2007-11-06 01:23:00,122.545,122.545,122.525,122.535,312000000.0
2007-11-06 01:24:00,122.535,122.545,122.515,122.545,142400000.0
2007-11-06 01:25:00,122.545,122.555,122.545,122.55,360800000.0
2007-11-06 01:26:00,122.535,122.57,122.535,122.565,648800000.0
2007-11-06 01:27:00,122.565,122.57,122.545,122.56,697600000.0
2007-11-06 01:28:00,122.56,122.57,122.56,122.56,381300000.0
2007-11-06 01:29:00,122.56,122.56,122.545,122.545,154800000.0
2007-11-06 01:30:00,122.545,122.56,122.535,122.56,208000000.0
2007-11-06 01:31:00,122.56,122.565,122.545,122.56,213600000.0
2007-11-06 01:32:00,122.56,122.575,122.56,122.575,265700000.0
2007-11-06 01:33:00,122.575,122.575,122.555,122.565,297600000.0
2007-11-06 01:34:00,122.565,122.6,122.555,122.6,509300000.0
2007-11-06 01:35:00,122.6,122.635,122.6,122.615,608000000.0
2007-11-06 01:36:00,122.615,122.615,122.585,122.585,368000000.0
2007-11-06 01:37:00,122.585,122.59,122.57,122.58,592000000.0
2007-11-06 01:38:00,122.58,122.595,122.565,122.575,389300000.0
2007-11-06 01:39:00,122.575,122.575,122.555,122.565,96000000.0
2007-11-06 01:40:00,122.565,122.565,122.565,122.565,23200000.0
2007-11-06 01:41:00,122.555,122.565,122.555,122.565,32800000.0
2007-11-06 01:42:00,122.565,122.575,122.555,122.575,256000000.0
2007-11-06 01:43:00,122.575,122.58,122.575,122.575,344000000.0
2007-11-06 01:44:00,122.57,122.57,122.555,122.56,608000000.0
2007-11-06 01:45:00,122.56,122.575,122.525,122.575,638200000.0
2007-11-06 01:46:00,122.575,122.59,122.57,122.59,487200000.0
2007-11-06 01:47:00,122.59,122.59,122.56,122.56,548800000.0
2007-11-06 01:48:00,122.55,122.575,122.54,122.54,787200000.0
2007-11-06 01:49:00,122.525,122.535,122.475,122.5,867200000.0
2007-11-06 01:50:00,122.5,122.5,122.455,122.485,747999999.0
2007-11-06 01:51:00,122.475,122.485,122.39,122.39,886700000.0
2007-11-06 01:52:00,122.39,122.475,122.39,122.475,477600000.0
2007-11-06 01:53:00,122.475,122.475,122.465,122.475,277600000.0
2007-11-06 01:54:00,122.48,122.5,122.475,122.485,433000000.0
2007-11-06 01:55:00,122.475,122.51,122.475,122.51,489400000.0
2007-11-06 01:56:00,122.51,122.52,122.505,122.505,466400000.0
2007-11-06 01:57:00,122.505,122.54,122.505,122.525,710400000.0
2007-11-06 01:58:00,122.525,122.53,122.525,122.53,280000000.0
2007-11-06 01:59:00,122.53,122.535,122.48,122.495,807200000.0
2007-11-06 02:00:00,122.495,122.495,122.48,122.485,512000000.0
2007-11-06 02:01:00,122.485,122.51,122.47,122.47,518500000.0
2007-11-06 02:02:00,122.47,122.5,122.445,122.49,741100000.0
2007-11-06 02:03:00,122.49,122.495,122.47,122.485,685600000.0
2007-11-06 02:04:00,122.485,122.485,122.465,122.47,416200000.0
2007-11-06 02:05:00,122.47,122.48,122.465,122.48,506400000.0
2007-11-06 02:06:00,122.48,122.485,122.455,122.465,441900000.0
2007-11-06 02:07:00,122.465,122.465,122.455,122.465,228000000.0
2007-11-06 02:08:00,122.465,122.475,122.445,122.475,226000000.0
2007-11-06 02:09:00,122.475,122.515,122.475,122.485,480000000.0
2007-11-06 02:10:00,122.49,122.495,122.48,122.495,475200000.0
2007-11-06 02:11:00,122.495,122.525,122.495,122.52,585200000.0
2007-11-06 02:12:00,122.52,122.53,122.505,122.505,566400000.0
2007-11-06 02:13:00,122.505,122.535,122.505,122.535,548800000.0
2007-11-06 02:14:00,122.545,122.555,122.54,122.545,467800000.0
2007-11-06 02:15:00,122.545,122.565,122.53,122.565,689600000.0
2007-11-06 02:16:00,122.565,122.59,122.545,122.565,736800000.0
2007-11-06 02:17:00,122.565,122.58,122.56,122.58,736000000.0
2007-11-06 02:18:00,122.58,122.595,122.555,122.58,594400000.0
2007-11-06 02:19:00,122.58,122.61,122.58,122.605,875000000.0
2007-11-06 02:20:00,122.605,122.63,122.605,122.615,964800000.0
2007-11-06 02:21:00,122.61,122.62,122.595,122.61,788000000.0
2007-11-06 02:22:00,122.615,122.62,122.595,122.61,644000000.0
2007-11-06 02:23:00,122.61,122.62,122.61,122.615,488000000.0
2007-11-06 02:24:00,122.615,122.625,122.61,122.62,504000000.0
2007-11-06 02:25:00,122.62,122.63,122.62,122.62,408000000.0
2007-11-06 02:26:00,122.62,122.62,122.6,122.605,515100000.0
2007-11-06 02:27:00,122.605,122.605,122.58,122.59,784000000.0
2007-11-06 02:28:00,122.59,122.595,122.585,122.585,448000000.0
2007-11-06 02:29:00,122.585,122.585,122.565,122.585,432800000.0
2007-11-06 02:30:00,122.585,122.585,122.535,122.57,407800000.0
2007-11-06 02:31:00,122.57,122.585,122.565,122.585,329200000.0
2007-11-06 02:32:00,122.585,122.595,122.575,122.585,480000000.0
2007-11-06 02:33:00,122.585,122.585,122.56,122.575,448000000.0
2007-11-06 02:34:00,122.575,122.585,122.57,122.575,424000000.0
2007-11-06 02:35:00,122.575,122.595,122.565,122.59,314400000.0
2007-11-06 02:36:00,122.59,122.64,122.585,122.615,884800000.0
2007-11-06 02:37:00,122.615,122.645,122.595,122.645,504800000.0
2007-11-06 02:38:00,122.645,122.655,122.625,122.645,553600000.0
2007-11-06 02:39:00,122.645,122.665,122.625,122.655,620800000.0
2007-11-06 02:40:00,122.655,122.66,122.645,122.655,328000000.0
2007-11-06 02:41:00,122.655,122.675,122.655,122.665,496000000.0
2007-11-06 02:42:00,122.665,122.67,122.645,122.66,615200000.0
2007-11-06 02:43:00,122.66,122.665,122.65,122.655,382300000.0
2007-11-06 02:44:00,122.655,122.665,122.655,122.655,419200000.0
2007-11-06 02:45:00,122.655,122.655,122.655,122.655,236800000.0
2007-11-06 02:46:00,122.655,122.655,122.625,122.635,495200000.0
2007-11-06 02:47:00,122.63,122.645,122.625,122.645,291200000.0
2007-11-06 02:48:00,122.645,122.645,122.595,122.605,595200000.0
2007-11-06 02:49:00,122.605,122.625,122.585,122.605,619200000.0
2007-11-06 02:50:00,122.605,122.625,122.595,122.615,556800000.0
2007-11-06 02:51:00,122.615,122.645,122.605,122.645,402900000.0
2007-11-06 02:52:00,122.645,122.665,122.645,122.645,579400000.0
2007-11-06 02:53:00,122.655,122.66,122.625,122.645,294500000.0
2007-11-06 02:54:00,122.645,122.665,122.635,122.645,379300000.0
2007-11-06 02:55:00,122.625,122.665,122.615,122.655,872900000.0
2007-11-06 02:56:00,122.655,122.655,122.625,122.645,366500000.0
2007-11-06 02:57:00,122.645,122.645,122.62,122.63,584000000.0
2007-11-06 02:58:00,122.63,122.66,122.625,122.65,751200000.0
2007-11-06 02:59:00,122.65,122.655,122.625,122.64,584800000.0
2007-11-06 03:00:00,122.64,122.64,122.625,122.625,302400000.0
2007-11-06 03:01:00,122.625,122.64,122.615,122.625,412800000.0
2007-11-06 03:02:00,122.625,122.685,122.625,122.645,559200000.0
2007-11-06 03:03:00,122.645,122.675,122.645,122.675,524800000.0
2007-11-06 03:04:00,122.675,122.695,122.665,122.675,345600000.0
2007-11-06 03:05:00,122.675,122.685,122.66,122.665,600000000.0
2007-11-06 03:06:00,122.665,122.695,122.655,122.69,707000000.0
2007-11-06 03:07:00,122.69,122.705,122.665,122.7,430400000.0
2007-11-06 03:08:00,122.7,122.75,122.695,122.745,708000000.0
2007-11-06 03:09:00,122.745,122.76,122.725,122.74,704000000.0
2007-11-06 03:10:00,122.74,122.755,122.725,122.735,624000000.0
2007-11-06 03:11:00,122.735,122.735,122.725,122.725,312000000.0
2007-11-06 03:12:00,122.725,122.735,122.715,122.735,500600000.0
2007-11-06 03:13:00,122.735,122.735,122.705,122.72,548500000.0
2007-11-06 03:14:00,122.725,122.725,122.685,122.705,434400000.0
2007-11-06 03:15:00,122.705,122.715,122.705,122.71,360000000.0
2007-11-06 03:16:00,122.71,122.715,122.705,122.705,448000000.0
2007-11-06 03:17:00,122.705,122.705,122.685,122.7,391200000.0
2007-11-06 03:18:00,122.7,122.705,122.69,122.705,510400000.0
2007-11-06 03:19:00,122.705,122.735,122.705,122.725,463200000.0
2007-11-06 03:20:00,122.72,122.73,122.695,122.72,472400000.0
2007-11-06 03:21:00,122.725,122.73,122.705,122.725,412000000.0
2007-11-06 03:22:00,122.725,122.73,122.705,122.725,434600000.0
2007-11-06 03:23:00,122.725,122.73,122.715,122.72,395700000.0
2007-11-06 03:24:00,122.72,122.725,122.705,122.725,512000000.0
2007-11-06 03:25:00,122.73,122.74,122.725,122.73,541800000.0
2007-11-06 03:26:00,122.73,122.73,122.72,122.725,424000000.0
2007-11-06 03:27:00,122.725,122.73,122.705,122.73,273600000.0
2007-11-06 03:28:00,122.73,122.73,122.715,122.725,391200000.0
2007-11-06 03:29:00,122.725,122.73,122.72,122.73,441700000.0
2007-11-06 03:30:00,122.73,122.735,122.725,122.73,328000000.0
2007-11-06 03:31:00,122.73,122.73,122.715,122.72,444000000.0
2007-11-06 03:32:00,122.72,122.725,122.705,122.705,439200000.0
2007-11-06 03:33:00,122.705,122.735,122.705,122.73,506600000.0
2007-11-06 03:34:00,122.73,122.735,122.725,122.735,420300000.0
2007-11-06 03:35:00,122.735,122.765,122.735,122.76,556000000.0
2007-11-06 03:36:00,122.76,122.76,122.75,122.755,504000000.0
2007-11-06 03:37:00,122.755,122.765,122.75,122.75,452600000.0
2007-11-06 03:38:00,122.75,122.8,122.745,122.795,599500000.0
2007-11-06 03:39:00,122.795,122.795,122.755,122.765,446400000.0
2007-11-06 03:40:00,122.765,122.765,122.75,122.755,262400000.0
2007-11-06 03:41:00,122.76,122.775,122.745,122.775,458700000.0
2007-11-06 03:42:00,122.78,122.8,122.765,122.77,892000000.0
2007-11-06 03:43:00,122.77,122.77,122.75,122.76,383200000.0
2007-11-06 03:44:00,122.76,122.765,122.745,122.765,120000000.0
2007-11-06 03:45:00,122.765,122.765,122.755,122.755,479200000.0
2007-11-06 03:46:00,122.76,122.76,122.745,122.755,512000000.0
2007-11-06 03:47:00,122.755,122.765,122.75,122.76,606100000.0
2007-11-06 03:48:00,122.76,122.77,122.745,122.77,392800000.0
2007-11-06 03:49:00,122.77,122.77,122.76,122.76,324000000.0
2007-11-06 03:50:00,122.76,122.765,122.745,122.755,529600000.0
2007-11-06 03:51:00,122.755,122.755,122.735,122.745,288800000.0
2007-11-06 03:52:00,122.745,122.755,122.735,122.735,256800000.0
2007-11-06 03:53:00,122.735,122.77,122.735,122.77,390400000.0
2007-11-06 03:54:00,122.77,122.8,122.77,122.8,482400000.0
2007-11-06 03:55:00,122.8,122.8,122.77,122.77,501100000.0
2007-11-06 03:56:00,122.775,122.785,122.75,122.765,618400000.0
2007-11-06 03:57:00,122.765,122.78,122.76,122.76,522100000.0
2007-11-06 03:58:00,122.76,122.8,122.76,122.79,620000000.0
2007-11-06 03:59:00,122.785,122.795,122.775,122.79,575200000.0
2007-11-06 04:00:00,122.785,122.825,122.785,122.8,655799998.0
2007-11-06 04:01:00,122.805,122.815,122.795,122.815,313600000.0
2007-11-06 04:02:00,122.815,122.835,122.795,122.825,531700000.0
2007-11-06 04:03:00,122.825,122.825,122.78,122.78,564800000.0
2007-11-06 04:04:00,122.78,122.79,122.77,122.78,376800000.0
2007-11-06 04:05:00,122.78,122.785,122.755,122.775,564000000.0
2007-11-06 04:06:00,122.775,122.805,122.76,122.795,728800000.0
2007-11-06 04:07:00,122.795,122.83,122.795,122.825,590000000.0
2007-11-06 04:08:00,122.825,122.825,122.805,122.815,209900000.0
2007-11-06 04:09:00,122.815,122.82,122.805,122.805,499900000.0
2007-11-06 04:10:00,122.805,122.82,122.8,122.81,588800000.0
2007-11-06 04:11:00,122.81,122.835,122.785,122.785,678400000.0
2007-11-06 04:12:00,122.785,122.785,122.775,122.78,481600000.0
2007-11-06 04:13:00,122.78,122.785,122.755,122.785,608000000.0
2007-11-06 04:14:00,122.795,122.795,122.765,122.775,222400000.0
2007-11-06 04:15:00,122.775,122.775,122.775,122.775,168800000.0
2007-11-06 04:16:00,122.775,122.775,122.765,122.775,351200000.0
2007-11-06 04:17:00,122.775,122.785,122.765,122.775,337000000.0
2007-11-06 04:18:00,122.775,122.785,122.765,122.765,169100000.0
2007-11-06 04:19:00,122.765,122.775,122.755,122.765,188800000.0
2007-11-06 04:20:00,122.765,122.765,122.755,122.76,207200000.0
2007-11-06 04:21:00,122.76,122.765,122.725,122.735,646800001.0
2007-11-06 04:22:00,122.735,122.735,122.72,122.735,260000000.0
2007-11-06 04:23:00,122.73,122.735,122.71,122.715,393600000.0
2007-11-06 04:24:00,122.715,122.715,122.695,122.705,208000000.0
2007-11-06 04:25:00,122.705,122.705,122.685,122.705,108000000.0
2007-11-06 04:26:00,122.705,122.725,122.705,122.705,292800000.0
2007-11-06 04:27:00,122.705,122.705,122.685,122.695,302999995.0
2007-11-06 04:28:00,122.685,122.715,122.685,122.705,248599996.0
2007-11-06 04:29:00,122.705,122.715,122.7,122.705,141600000.0
2007-11-06 04:30:00,122.705,122.725,122.705,122.715,129600000.0
2007-11-06 04:31:00,122.715,122.725,122.715,122.725,41600000.0
2007-11-06 04:32:00,122.735,122.745,122.725,122.745,60800000.0
2007-11-06 04:33:00,122.745,122.745,122.735,122.74,496800000.0
2007-11-06 04:34:00,122.74,122.76,122.725,122.725,585100000.0
2007-11-06 04:35:00,122.725,122.75,122.705,122.725,475200000.0
2007-11-06 04:36:00,122.725,122.75,122.705,122.735,484800000.0
2007-11-06 04:37:00,122.735,122.745,122.715,122.735,436400000.0
2007-11-06 04:38:00,122.735,122.735,122.69,122.705,449000000.0
2007-11-06 04:39:00,122.705,122.715,122.695,122.705,475200000.0
2007-11-06 04:40:00,122.705,122.715,122.695,122.715,341900000.0
2007-11-06 04:41:00,122.715,122.715,122.685,122.685,452000000.0
2007-11-06 04:42:00,122.685,122.685,122.635,122.665,387200000.0
2007-11-06 04:43:00,122.665,122.7,122.645,122.7,368800000.0
2007-11-06 04:44:00,122.7,122.705,122.685,122.705,235200000.0
2007-11-06 04:45:00,122.705,122.705,122.695,122.705,292000000.0
2007-11-06 04:46:00,122.705,122.725,122.695,122.705,307200000.0
2007-11-06 04:47:00,122.705,122.705,122.695,122.705,200800000.0
2007-11-06 04:48:00,122.705,122.705,122.685,122.705,236000000.0
2007-11-06 04:49:00,122.705,122.725,122.695,122.705,318400000.0
2007-11-06 04:50:00,122.705,122.705,122.675,122.695,264800000.0
2007-11-06 04:51:00,122.695,122.705,122.695,122.705,320000000.0
2007-11-06 04:52:00,122.705,122.705,122.695,122.7,277600000.0
2007-11-06 04:53:00,122.7,122.715,122.695,122.715,484000000.0
2007-11-06 04:54:00,122.715,122.72,122.715,122.72,347200000.0
2007-11-06 04:55:00,122.72,122.72,122.715,122.715,245300000.0
2007-11-06 04:56:00,122.715,122.725,122.715,122.725,338400000.0
2007-11-06 04:57:00,122.725,122.725,122.715,122.715,388200001.0
2007-11-06 04:58:00,122.715,122.745,122.715,122.735,530400000.0
2007-11-06 04:59:00,122.735,122.75,122.73,122.745,236000000.0
2007-11-06 05:00:00,122.75,122.76,122.745,122.755,564200000.0
2007-11-06 05:01:00,122.755,122.77,122.755,122.765,485600000.0
2007-11-06 05:02:00,122.765,122.765,122.755,122.765,337000000.0
2007-11-06 05:03:00,122.765,122.78,122.765,122.78,301600000.0
2007-11-06 05:04:00,122.78,122.785,122.76,122.765,344800000.0
2007-11-06 05:05:00,122.765,122.775,122.76,122.775,104000000.0
2007-11-06 05:06:00,122.775,122.775,122.765,122.775,140800000.0
2007-11-06 05:07:00,122.775,122.785,122.75,122.76,454400000.0
2007-11-06 05:08:00,122.76,122.76,122.755,122.755,338400000.0
2007-11-06 05:09:00,122.755,122.76,122.745,122.745,446400000.0
2007-11-06 05:10:00,122.745,122.76,122.745,122.755,597200000.0
2007-11-06 05:11:00,122.755,122.76,122.75,122.755,427200000.0
2007-11-06 05:12:00,122.755,122.755,122.745,122.75,213300000.0
2007-11-06 05:13:00,122.75,122.75,122.745,122.75,143400000.0
2007-11-06 05:14:00,122.75,122.75,122.745,122.75,123200000.0
2007-11-06 05:15:00,122.75,122.75,122.745,122.75,299200000.0
2007-11-06 05:16:00,122.75,122.75,122.745,122.75,149200000.0
2007-11-06 05:17:00,122.755,122.765,122.755,122.765,338400000.0
2007-11-06 05:18:00,122.765,122.775,122.765,122.77,328800000.0
2007-11-06 05:19:00,122.77,122.785,122.755,122.785,256300000.0
2007-11-06 05:20:00,122.785,122.785,122.775,122.775,347900000.0
2007-11-06 05:21:00,122.765,122.775,122.765,122.77,276200000.0
2007-11-06 05:22:00,122.77,122.79,122.77,122.785,594400000.0
2007-11-06 05:23:00,122.785,122.81,122.785,122.8,656800000.0
2007-11-06 05:24:00,122.8,122.81,122.795,122.81,452000000.0
2007-11-06 05:25:00,122.81,122.81,122.795,122.81,433600000.0
2007-11-06 05:26:00,122.81,122.81,122.805,122.81,449300000.0
2007-11-06 05:27:00,122.81,122.82,122.81,122.82,244200000.0
2007-11-06 05:28:00,122.82,122.835,122.805,122.82,373600000.0
2007-11-06 05:29:00,122.82,122.835,122.82,122.825,456800000.0
2007-11-06 05:30:00,122.825,122.855,122.825,122.85,320000000.0
2007-11-06 05:31:00,122.84,122.85,122.83,122.85,444800000.0
2007-11-06 05:32:00,122.845,122.845,122.815,122.815,520000000.0
2007-11-06 05:33:00,122.815,122.83,122.815,122.825,361600000.0
2007-11-06 05:34:00,122.83,122.84,122.825,122.84,544000000.0
2007-11-06 05:35:00,122.84,122.855,122.825,122.845,636900000.0
2007-11-06 05:36:00,122.845,122.865,122.845,122.845,157600000.0
2007-11-06 05:37:00,122.845,122.87,122.845,122.87,580800000.0
2007-11-06 05:38:00,122.87,122.87,122.845,122.87,429600000.0
2007-11-06 05:39:00,122.87,122.87,122.865,122.87,336800000.0
2007-11-06 05:40:00,122.87,122.87,122.865,122.87,326300000.0
2007-11-06 05:41:00,122.87,122.88,122.87,122.88,366400000.0
2007-11-06 05:42:00,122.88,122.9,122.875,122.895,598400000.0
2007-11-06 05:43:00,122.895,122.895,122.865,122.885,400900000.0
2007-11-06 05:44:00,122.895,122.915,122.885,122.905,724300000.0
2007-11-06 05:45:00,122.905,122.915,122.885,122.895,448800000.0
2007-11-06 05:46:00,122.895,122.905,122.895,122.905,536000000.0
2007-11-06 05:47:00,122.905,122.915,122.885,122.905,622800000.0
2007-11-06 05:48:00,122.905,122.915,122.895,122.91,374400000.0
2007-11-06 05:49:00,122.905,122.91,122.895,122.905,334400000.0
2007-11-06 05:50:00,122.905,122.935,122.905,122.935,409600000.0
2007-11-06 05:51:00,122.935,122.935,122.905,122.905,508000000.0
2007-11-06 05:52:00,122.905,122.915,122.905,122.91,465600000.0
2007-11-06 05:53:00,122.91,122.925,122.91,122.925,335400000.0
2007-11-06 05:54:00,122.925,122.985,122.905,122.965,646400000.0
2007-11-06 05:55:00,122.965,123.025,122.955,122.995,876900000.0
2007-11-06 05:56:00,122.975,122.995,122.96,122.975,413200000.0
2007-11-06 05:57:00,122.97,122.985,122.96,122.98,624800000.0
2007-11-06 05:58:00,122.98,122.985,122.96,122.96,477600000.0
2007-11-06 05:59:00,122.96,122.97,122.935,122.97,797600000.0
2007-11-06 06:00:00,122.97,122.97,122.955,122.97,662400000.0
2007-11-06 06:01:00,122.97,122.975,122.955,122.97,333400000.0
2007-11-06 06:02:00,122.97,122.97,122.935,122.945,613600000.0
2007-11-06 06:03:00,122.945,122.95,122.925,122.935,532000000.0
2007-11-06 06:04:00,122.925,122.935,122.915,122.935,394800000.0
2007-11-06 06:05:00,122.935,122.955,122.935,122.955,616200000.0
2007-11-06 06:06:00,122.955,122.955,122.915,122.925,360800000.0
2007-11-06 06:07:00,122.925,122.93,122.915,122.93,812000000.0
2007-11-06 06:08:00,122.93,122.955,122.925,122.945,1061600000.0
2007-11-06 06:09:00,122.94,122.955,122.915,122.925,908500000.0
2007-11-06 06:10:00,122.925,122.935,122.915,122.925,827700000.0
2007-11-06 06:11:00,122.925,122.93,122.91,122.93,1050400000.0
2007-11-06 06:12:00,122.93,122.935,122.915,122.915,816300000.0
2007-11-06 06:13:00,122.915,122.93,122.91,122.915,860200000.0
2007-11-06 06:14:00,122.915,122.925,122.895,122.91,555900000.0
2007-11-06 06:15:00,122.91,122.935,122.88,122.895,1101600000.0
2007-11-06 06:16:00,122.89,122.89,122.875,122.88,616900000.0
2007-11-06 06:17:00,122.88,122.91,122.87,122.87,748800000.0
2007-11-06 06:18:00,122.87,122.93,122.87,122.91,698400000.0
2007-11-06 06:19:00,122.91,122.915,122.885,122.9,728800000.0
2007-11-06 06:20:00,122.9,122.915,122.89,122.915,693200000.0
2007-11-06 06:21:00,122.915,122.92,122.89,122.92,458400000.0
2007-11-06 06:22:00,122.92,122.92,122.92,122.92,46400000.0
2007-11-06 06:23:00,122.92,122.92,122.92,122.92,41600000.0
2007-11-06 06:24:00,122.92,122.92,122.92,122.92,35200000.0
2007-11-06 06:25:00,122.92,122.92,122.9,122.92,84800000.0
2007-11-06 06:26:00,122.92,122.92,122.885,122.92,28800000.0
2007-11-06 06:27:00,122.92,122.92,122.92,122.92,34400000.0
2007-11-06 06:28:00,122.92,122.92,122.885,122.91,100800000.0
2007-11-06 06:29:00,122.91,122.91,122.885,122.91,137600000.0
2007-11-06 06:30:00,122.91,122.925,122.905,122.925,272800000.0
2007-11-06 06:31:00,122.925,122.98,122.92,122.98,903200000.0
2007-11-06 06:32:00,122.98,122.99,122.98,122.985,596800000.0
2007-11-06 06:33:00,122.985,123.025,122.98,123.025,460800000.0
2007-11-06 06:34:00,123.025,123.045,123.005,123.015,840000001.0
2007-11-06 06:35:00,123.015,123.025,122.985,123.025,632800000.0
2007-11-06 06:36:00,123.025,123.03,123.01,123.025,391200000.0
2007-11-06 06:37:00,123.025,123.065,123.01,123.065,882100000.0
2007-11-06 06:38:00,123.065,123.105,123.065,123.08,628800000.0
2007-11-06 06:39:00,123.075,123.075,123.045,123.055,792800000.0
2007-11-06 06:40:00,123.05,123.055,122.985,122.985,838400000.0
2007-11-06 06:41:00,122.985,122.995,122.945,122.95,986200000.0
2007-11-06 06:42:00,122.95,122.95,122.915,122.925,867500000.0
2007-11-06 06:43:00,122.925,122.94,122.895,122.94,764000000.0
2007-11-06 06:44:00,122.94,122.96,122.94,122.96,675100000.0
2007-11-06 06:45:00,122.96,122.965,122.945,122.955,601600000.0
2007-11-06 06:46:00,122.955,122.955,122.945,122.955,269600000.0
2007-11-06 06:47:00,122.955,122.955,122.925,122.955,565600000.0
2007-11-06 06:48:00,122.955,122.96,122.955,122.96,319100000.0
2007-11-06 06:49:00,122.96,122.96,122.945,122.95,297000000.0
2007-11-06 06:50:00,122.955,122.96,122.955,122.96,386400000.0
2007-11-06 06:51:00,122.96,122.99,122.955,122.985,655200000.0
2007-11-06 06:52:00,122.985,122.995,122.965,122.995,957600000.0
2007-11-06 06:53:00,122.995,122.995,122.905,122.915,1109600000.0
2007-11-06 06:54:00,122.915,122.945,122.875,122.945,767200000.0
2007-11-06 06:55:00,122.945,122.96,122.925,122.95,704800000.0
2007-11-06 06:56:00,122.95,122.975,122.92,122.94,780500000.0
2007-11-06 06:57:00,122.94,122.95,122.94,122.95,304000000.0
2007-11-06 06:58:00,122.95,122.95,122.925,122.945,435200000.0
2007-11-06 06:59:00,122.945,122.945,122.935,122.945,362500000.0
2007-11-06 07:00:00,122.945,122.945,122.915,122.935,379200000.0
2007-11-06 07:01:00,122.935,122.935,122.925,122.925,304800000.0
2007-11-06 07:02:00,122.925,122.945,122.915,122.945,299100000.0
2007-11-06 07:03:00,122.945,122.95,122.945,122.945,74400000.0
2007-11-06 07:04:00,122.945,122.955,122.94,122.945,118400000.0
2007-11-06 07:05:00,122.945,122.945,122.925,122.94,242400000.0
2007-11-06 07:06:00,122.94,122.95,122.94,122.95,156800000.0
2007-11-06 07:07:00,122.95,122.95,122.94,122.945,111200000.0
2007-11-06 07:08:00,122.94,122.945,122.905,122.905,334000000.0
2007-11-06 07:09:00,122.905,122.92,122.885,122.9,594400000.0
2007-11-06 07:10:00,122.9,122.945,122.9,122.93,530400000.0
2007-11-06 07:11:00,122.93,122.94,122.92,122.94,411200000.0
2007-11-06 07:12:00,122.94,122.94,122.92,122.925,394400000.0
2007-11-06 07:13:00,122.93,122.935,122.92,122.92,404000000.0
2007-11-06 07:14:00,122.92,122.92,122.875,122.895,768799999.0
2007-11-06 07:15:00,122.895,122.92,122.895,122.91,720000000.0
2007-11-06 07:16:00,122.915,122.94,122.915,122.925,462400000.0
2007-11-06 07:17:00,122.925,122.94,122.925,122.935,492000000.0
2007-11-06 07:18:00,122.935,122.96,122.935,122.95,487200000.0
2007-11-06 07:19:00,122.95,122.955,122.945,122.95,356000000.0
2007-11-06 07:20:00,122.95,122.955,122.935,122.94,504000000.0
2007-11-06 07:21:00,122.945,122.955,122.935,122.955,556800000.0
2007-11-06 07:22:00,122.955,122.965,122.955,122.965,532800000.0
2007-11-06 07:23:00,122.965,122.965,122.955,122.965,348500000.0
2007-11-06 07:24:00,122.965,122.965,122.955,122.955,287200000.0
2007-11-06 07:25:00,122.955,122.975,122.945,122.965,266400000.0
2007-11-06 07:26:00,122.965,122.965,122.955,122.955,450400000.0
2007-11-06 07:27:00,122.955,122.96,122.945,122.955,500000000.0
2007-11-06 07:28:00,122.955,122.955,122.935,122.945,354400000.0
2007-11-06 07:29:00,122.945,122.945,122.915,122.93,452700000.0
2007-11-06 07:30:00,122.93,122.93,122.915,122.925,195200000.0
2007-11-06 07:31:00,122.925,122.935,122.925,122.935,222400000.0
2007-11-06 07:32:00,122.935,122.935,122.915,122.925,289200000.0
2007-11-06 07:33:00,122.925,122.955,122.925,122.955,156000000.0
2007-11-06 07:34:00,122.955,123.015,122.955,123.015,456800000.0
2007-11-06 07:35:00,123.015,123.04,123.015,123.025,254400000.0
2007-11-06 07:36:00,123.025,123.05,123.005,123.05,808000000.0
2007-11-06 07:37:00,123.05,123.05,123.03,123.03,304000000.0
2007-11-06 07:38:00,123.03,123.085,123.03,123.085,609600000.0
2007-11-06 07:39:00,123.085,123.09,123.035,123.055,845800000.0
2007-11-06 07:40:00,123.055,123.08,123.04,123.07,835200000.0
2007-11-06 07:41:00,123.075,123.09,123.065,123.075,587200000.0
2007-11-06 07:42:00,123.075,123.075,123.04,123.05,603300000.0
2007-11-06 07:43:00,123.05,123.06,122.995,123.01,948800000.0
2007-11-06 07:44:00,123.01,123.025,122.995,123.01,762400000.0
2007-11-06 07:45:00,123.01,123.055,123.005,123.055,652800000.0
2007-11-06 07:46:00,123.055,123.075,123.04,123.055,646200000.0
2007-11-06 07:47:00,123.055,123.06,123.045,123.06,423200000.0
2007-11-06 07:48:00,123.06,123.075,123.055,123.065,411200000.0
2007-11-06 07:49:00,123.065,123.065,123.025,123.04,538400000.0
2007-11-06 07:50:00,123.04,123.04,123.04,123.04,264000000.0
2007-11-06 07:51:00,123.04,123.055,123.035,123.045,447200000.0
2007-11-06 07:52:00,123.045,123.065,123.045,123.065,92800000.0
2007-11-06 07:53:00,123.065,123.065,123.03,123.03,190400000.0
2007-11-06 07:54:00,123.03,123.055,123.005,123.025,280600000.0
2007-11-06 07:55:00,123.025,123.065,123.005,123.05,1038400000.0
2007-11-06 07:56:00,123.05,123.05,123.01,123.015,610000000.0
2007-11-06 07:57:00,123.015,123.015,122.975,122.995,746400000.0
2007-11-06 07:58:00,122.995,123.0,122.975,122.985,756000000.0
2007-11-06 07:59:00,122.985,122.99,122.97,122.98,715200000.0
2007-11-06 08:00:00,122.98,123.025,122.975,123.015,920000000.0
2007-11-06 08:01:00,123.005,123.035,122.99,123.03,676800000.0
2007-11-06 08:02:00,123.03,123.05,123.01,123.015,769700000.0
2007-11-06 08:03:00,123.015,123.035,122.975,123.0,743999999.0
2007-11-06 08:04:00,123.0,123.015,123.0,123.0,427200000.0
2007-11-06 08:05:00,123.0,123.005,122.975,122.98,482400000.0
2007-11-06 08:06:00,122.98,123.015,122.98,122.985,705600000.0
2007-11-06 08:07:00,122.985,123.005,122.985,123.005,581600000.0
2007-11-06 08:08:00,123.0,123.005,122.985,122.995,259200000.0
2007-11-06 08:09:00,122.995,123.015,122.995,123.015,204000000.0
2007-11-06 08:10:00,123.015,123.02,122.995,123.0,738400000.0
2007-11-06 08:11:00,122.995,123.0,122.985,122.995,229600000.0
2007-11-06 08:12:00,122.995,123.005,122.965,122.985,527200000.0
2007-11-06 08:13:00,122.995,122.995,122.955,122.955,588000000.0
2007-11-06 08:14:00,122.95,122.965,122.94,122.945,454400000.0
2007-11-06 08:15:00,122.945,122.96,122.935,122.96,446600000.0
2007-11-06 08:16:00,122.96,122.97,122.955,122.955,597600000.0
2007-11-06 08:17:00,122.955,122.965,122.955,122.955,400000000.0
2007-11-06 08:18:00,122.955,122.975,122.945,122.955,637600000.0
2007-11-06 08:19:00,122.955,122.955,122.91,122.925,872000000.0
2007-11-06 08:20:00,122.92,122.94,122.92,122.93,584000000.0
2007-11-06 08:21:00,122.93,122.985,122.93,122.98,783200000.0
2007-11-06 08:22:00,122.98,123.015,122.98,123.015,519200000.0
2007-11-06 08:23:00,123.015,123.025,123.0,123.025,685200000.0
2007-11-06 08:24:00,123.025,123.045,123.015,123.015,279200000.0
2007-11-06 08:25:00,123.015,123.05,123.015,123.035,466400000.0
2007-11-06 08:26:00,123.035,123.035,123.025,123.03,287200000.0
2007-11-06 08:27:00,123.03,123.035,123.025,123.03,384000000.0
2007-11-06 08:28:00,123.045,123.075,123.045,123.055,681600000.0
2007-11-06 08:29:00,123.055,123.065,123.03,123.035,531200000.0
2007-11-06 08:30:00,123.025,123.045,123.025,123.035,456000000.0
2007-11-06 08:31:00,123.035,123.04,123.025,123.035,442100000.0
2007-11-06 08:32:00,123.035,123.035,123.015,123.015,389600000.0
2007-11-06 08:33:00,123.015,123.025,123.015,123.015,307300000.0
2007-11-06 08:34:00,123.015,123.015,123.005,123.005,300800000.0
2007-11-06 08:35:00,123.005,123.015,122.99,123.0,457500000.0
2007-11-06 08:36:00,123.005,123.01,123.0,123.005,389900000.0
2007-11-06 08:37:00,123.015,123.035,123.01,123.015,228000000.0
2007-11-06 08:38:00,123.015,123.015,123.005,123.01,289400000.0
2007-11-06 08:39:00,123.005,123.03,123.005,123.015,348700000.0
2007-11-06 08:40:00,123.015,123.03,123.01,123.025,563000000.0
2007-11-06 08:41:00,123.025,123.025,123.005,123.025,411200000.0
2007-11-06 08:42:00,123.025,123.025,123.025,123.025,28000000.0
2007-11-06 08:43:00,123.015,123.025,123.01,123.01,153600000.0
2007-11-06 08:44:00,123.01,123.01,122.995,122.995,397600000.0
2007-11-06 08:45:00,122.995,123.02,122.99,123.015,519200000.0
2007-11-06 08:46:00,123.015,123.035,122.995,123.025,444800000.0
2007-11-06 08:47:00,123.025,123.025,123.015,123.025,60000000.0
2007-11-06 08:48:00,123.02,123.02,123.005,123.015,402600000.0
2007-11-06 08:49:00,123.015,123.02,123.005,123.005,428800000.0
2007-11-06 08:50:00,123.005,123.015,122.995,122.995,260800000.0
2007-11-06 08:51:00,122.995,123.015,122.99,122.995,403200000.0
2007-11-06 08:52:00,122.995,123.035,122.995,123.0,608000000.0
2007-11-06 08:53:00,123.0,123.015,122.995,123.01,552800000.0
2007-11-06 08:54:00,123.01,123.02,123.01,123.01,492800000.0
2007-11-06 08:55:00,123.01,123.01,122.985,123.01,359300000.0
2007-11-06 08:56:00,123.01,123.025,122.98,122.98,791200000.0
2007-11-06 08:57:00,122.98,122.995,122.955,122.97,651200000.0
2007-11-06 08:58:00,122.97,122.975,122.955,122.975,256800000.0
2007-11-06 08:59:00,122.975,123.0,122.965,122.985,484000000.0
2007-11-06 09:00:00,122.99,123.01,122.98,123.005,781200000.0
2007-11-06 09:01:00,123.005,123.045,123.0,123.04,568400000.0
2007-11-06 09:02:00,123.04,123.085,123.04,123.07,535200000.0
2007-11-06 09:03:00,123.07,123.085,123.07,123.07,416000000.0
2007-11-06 09:04:00,123.07,123.07,123.05,123.06,500800000.0
2007-11-06 09:05:00,123.06,123.085,123.06,123.075,590600000.0
2007-11-06 09:06:00,123.075,123.125,123.07,123.095,874800000.0
2007-11-06 09:07:00,123.095,123.095,123.08,123.08,489100000.0
2007-11-06 09:08:00,123.08,123.105,123.08,123.105,288800000.0
2007-11-06 09:09:00,123.105,123.105,123.09,123.09,152000000.0
2007-11-06 09:10:00,123.09,123.095,123.075,123.085,373200000.0
2007-11-06 09:11:00,123.085,123.11,123.075,123.09,704000000.0
2007-11-06 09:12:00,123.09,123.125,123.085,123.105,616400000.0
2007-11-06 09:13:00,123.105,123.125,123.08,123.08,665600000.0
2007-11-06 09:14:00,123.08,123.11,123.055,123.06,848400000.0
2007-11-06 09:15:00,123.06,123.09,123.04,123.085,676000000.0
2007-11-06 09:16:00,123.085,123.095,123.075,123.085,597600000.0
2007-11-06 09:17:00,123.085,123.1,123.075,123.08,584500000.0
2007-11-06 09:18:00,123.08,123.105,123.075,123.105,539600000.0
2007-11-06 09:19:00,123.105,123.105,123.09,123.105,403200000.0
2007-11-06 09:20:00,123.105,123.125,123.095,123.115,476000000.0
2007-11-06 09:21:00,123.115,123.14,123.11,123.13,894000000.0
2007-11-06 09:22:00,123.125,123.205,123.125,123.195,792800000.0
2007-11-06 09:23:00,123.195,123.195,123.155,123.175,615800000.0
2007-11-06 09:24:00,123.175,123.175,123.155,123.175,412000000.0
2007-11-06 09:25:00,123.175,123.205,123.175,123.185,727200000.0
2007-11-06 09:26:00,123.185,123.2,123.18,123.19,694200000.0
2007-11-06 09:27:00,123.19,123.195,123.125,123.135,606500000.0
2007-11-06 09:28:00,123.135,123.15,123.125,123.135,784800000.0
2007-11-06 09:29:00,123.135,123.135,123.105,123.105,549300000.0
2007-11-06 09:30:00,123.105,123.105,123.095,123.105,304800000.0
2007-11-06 09:31:00,123.105,123.115,123.065,123.08,722700000.0
2007-11-06 09:32:00,123.08,123.085,123.055,123.07,591300000.0
2007-11-06 09:33:00,123.07,123.07,123.04,123.05,584800000.0
2007-11-06 09:34:00,123.05,123.065,123.045,123.06,592300000.0
2007-11-06 09:35:00,123.06,123.075,123.05,123.075,678400000.0
2007-11-06 09:36:00,123.075,123.075,122.975,122.98,1117000000.0
2007-11-06 09:37:00,122.985,122.995,122.955,122.995,1074800000.0
2007-11-06 09:38:00,122.995,123.095,122.985,123.08,1144800000.0
2007-11-06 09:39:00,123.08,123.09,123.045,123.045,666400000.0
2007-11-06 09:40:00,123.045,123.045,123.015,123.025,846400000.0
2007-11-06 09:41:00,123.025,123.04,123.015,123.04,621600000.0
2007-11-06 09:42:00,123.045,123.08,123.045,123.06,625600000.0
2007-11-06 09:43:00,123.06,123.09,123.035,123.07,1057300000.0
2007-11-06 09:44:00,123.075,123.08,123.06,123.075,493600000.0
2007-11-06 09:45:00,123.085,123.095,123.07,123.085,705600000.0
2007-11-06 09:46:00,123.085,123.12,123.065,123.105,737600000.0
2007-11-06 09:47:00,123.105,123.12,123.065,123.09,927100000.0
2007-11-06 09:48:00,123.09,123.105,123.075,123.08,782200000.0
2007-11-06 09:49:00,123.08,123.1,123.065,123.1,557600000.0
2007-11-06 09:50:00,123.1,123.12,123.09,123.115,765600000.0
2007-11-06 09:51:00,123.1,123.105,123.075,123.1,708800000.0
2007-11-06 09:52:00,123.1,123.12,123.075,123.075,769800000.0
2007-11-06 09:53:00,123.085,123.16,123.075,123.135,1374799993.0
2007-11-06 09:54:00,123.135,123.18,123.135,123.175,983200000.0
2007-11-06 09:55:00,123.175,123.175,123.11,123.12,944800000.0
2007-11-06 09:56:00,123.115,123.175,123.115,123.16,798400000.0
2007-11-06 09:57:00,123.16,123.16,123.135,123.135,548000000.0
2007-11-06 09:58:00,123.135,123.185,123.135,123.18,716000000.0
2007-11-06 09:59:00,123.18,123.265,123.165,123.26,1194400000.0
2007-11-06 10:00:00,123.245,123.4,123.245,123.35,1192800000.0
2007-11-06 10:01:00,123.355,123.415,123.35,123.385,1160000000.0
2007-11-06 10:02:00,123.385,123.54,123.38,123.53,1164800000.0
2007-11-06 10:03:00,123.53,123.65,123.53,123.635,1458400000.0
2007-11-06 10:04:00,123.62,123.625,123.555,123.595,1264300000.0
2007-11-06 10:05:00,123.595,123.595,123.535,123.535,1138400000.0
2007-11-06 10:06:00,123.535,123.655,123.535,123.64,921600000.0
2007-11-06 10:07:00,123.64,123.675,123.605,123.675,1128899994.0
2007-11-06 10:08:00,123.675,123.685,123.59,123.6,1088800000.0
2007-11-06 10:09:00,123.6,123.6,123.545,123.565,1003999998.0
2007-11-06 10:10:00,123.555,123.56,123.525,123.525,635200000.0
2007-11-06 10:11:00,123.52,123.535,123.485,123.535,709400001.0
2007-11-06 10:12:00,123.535,123.535,123.505,123.505,552800000.0
2007-11-06 10:13:00,123.515,123.58,123.505,123.58,774400000.0
2007-11-06 10:14:00,123.575,123.675,123.57,123.66,745600000.0
2007-11-06 10:15:00,123.665,123.67,123.62,123.66,727400000.0
2007-11-06 10:16:00,123.66,123.705,123.655,123.675,829600000.0
2007-11-06 10:17:00,123.665,123.675,123.635,123.645,747199998.0
2007-11-06 10:18:00,123.645,123.645,123.58,123.645,830600000.0
2007-11-06 10:19:00,123.645,123.725,123.64,123.725,1142399999.0
2007-11-06 10:20:00,123.715,123.725,123.645,123.685,1079199999.0
2007-11-06 10:21:00,123.685,123.69,123.605,123.615,689599999.0
2007-11-06 10:22:00,123.625,123.69,123.595,123.685,848800000.0
2007-11-06 10:23:00,123.685,123.715,123.685,123.705,897599999.0
2007-11-06 10:24:00,123.705,123.715,123.675,123.685,851900000.0
2007-11-06 10:25:00,123.685,123.685,123.595,123.605,626200000.0
2007-11-06 10:26:00,123.605,123.635,123.585,123.605,525900000.0
2007-11-06 10:27:00,123.605,123.625,123.595,123.605,625600000.0
2007-11-06 10:28:00,123.605,123.655,123.605,123.635,604799997.0
2007-11-06 10:29:00,123.635,123.655,123.635,123.635,571199997.0
2007-11-06 10:30:00,123.635,123.635,123.575,123.575,524800000.0
2007-11-06 10:31:00,123.575,123.595,123.575,123.575,458400000.0
2007-11-06 10:32:00,123.575,123.585,123.555,123.565,310600000.0
2007-11-06 10:33:00,123.555,123.595,123.555,123.595,376800000.0
2007-11-06 10:34:00,123.595,123.595,123.545,123.565,282400000.0
2007-11-06 10:35:00,123.565,123.635,123.555,123.63,606399999.0
2007-11-06 10:36:00,123.635,123.665,123.635,123.655,711200000.0
2007-11-06 10:37:00,123.655,123.725,123.635,123.685,992000000.0
2007-11-06 10:38:00,123.695,123.74,123.685,123.73,1292000000.0
2007-11-06 10:39:00,123.73,123.735,123.695,123.725,904000000.0
2007-11-06 10:40:00,123.73,123.745,123.705,123.74,789600000.0
2007-11-06 10:41:00,123.74,123.765,123.715,123.755,753600000.0
2007-11-06 10:42:00,123.765,123.785,123.725,123.725,773600000.0
2007-11-06 10:43:00,123.725,123.76,123.69,123.69,856800000.0
2007-11-06 10:44:00,123.69,123.735,123.685,123.705,728800000.0
2007-11-06 10:45:00,123.705,123.705,123.605,123.615,833300000.0
2007-11-06 10:46:00,123.615,123.675,123.605,123.675,849600000.0
2007-11-06 10:47:00,123.675,123.685,123.645,123.685,773200000.0
2007-11-06 10:48:00,123.685,123.695,123.635,123.665,955200000.0
2007-11-06 10:49:00,123.665,123.695,123.65,123.66,787700000.0
2007-11-06 10:50:00,123.66,123.695,123.655,123.66,748200000.0
2007-11-06 10:51:00,123.66,123.66,123.635,123.655,629400000.0
2007-11-06 10:52:00,123.655,123.67,123.645,123.665,582399998.0
2007-11-06 10:53:00,123.665,123.685,123.655,123.68,910200000.0
2007-11-06 10:54:00,123.68,123.685,123.67,123.685,525500000.0
2007-11-06 10:55:00,123.685,123.69,123.675,123.675,623200000.0
2007-11-06 10:56:00,123.685,123.715,123.675,123.715,476800000.0
2007-11-06 10:57:00,123.715,123.715,123.685,123.695,638400000.0
2007-11-06 10:58:00,123.695,123.695,123.675,123.695,301600000.0
2007-11-06 10:59:00,123.695,123.705,123.675,123.675,702400000.0
2007-11-06 11:00:00,123.675,123.675,123.645,123.655,413600000.0
2007-11-06 11:01:00,123.655,123.675,123.615,123.645,705900000.0
2007-11-06 11:02:00,123.645,123.645,123.525,123.525,613600000.0
2007-11-06 11:03:00,123.525,123.555,123.49,123.515,843200000.0
2007-11-06 11:04:00,123.515,123.535,123.505,123.515,1062699997.0
2007-11-06 11:05:00,123.525,123.55,123.525,123.54,524800000.0
2007-11-06 11:06:00,123.545,123.545,123.525,123.54,493500000.0
2007-11-06 11:07:00,123.545,123.565,123.525,123.565,782400000.0
2007-11-06 11:08:00,123.56,123.575,123.555,123.555,892900000.0
2007-11-06 11:09:00,123.555,123.565,123.545,123.555,382600000.0
2007-11-06 11:10:00,123.555,123.565,123.555,123.565,147200000.0
2007-11-06 11:11:00,123.565,123.585,123.555,123.57,392800000.0
2007-11-06 11:12:00,123.57,123.57,123.51,123.515,540699999.0
2007-11-06 11:13:00,123.515,123.545,123.495,123.53,544000000.0
2007-11-06 11:14:00,123.53,123.54,123.505,123.515,724000000.0
2007-11-06 11:15:00,123.515,123.565,123.515,123.52,512800000.0
2007-11-06 11:16:00,123.52,123.555,123.515,123.515,564800000.0
2007-11-06 11:17:00,123.515,123.65,123.51,123.635,900900000.0
2007-11-06 11:18:00,123.63,123.685,123.585,123.635,813600000.0
2007-11-06 11:19:00,123.635,123.68,123.625,123.67,861300000.0
2007-11-06 11:20:00,123.665,123.69,123.645,123.645,929600000.0
2007-11-06 11:21:00,123.65,123.695,123.645,123.68,996000000.0
2007-11-06 11:22:00,123.675,123.705,123.665,123.705,397700000.0
2007-11-06 11:23:00,123.705,123.705,123.665,123.685,339200000.0
2007-11-06 11:24:00,123.685,123.685,123.675,123.68,315600000.0
2007-11-06 11:25:00,123.68,123.705,123.68,123.685,597600000.0
2007-11-06 11:26:00,123.685,123.685,123.67,123.685,479200000.0
2007-11-06 11:27:00,123.685,123.755,123.685,123.745,564000000.0
2007-11-06 11:28:00,123.745,123.755,123.725,123.735,428800000.0
2007-11-06 11:29:00,123.735,123.745,123.725,123.735,324700000.0
2007-11-06 11:30:00,123.735,123.755,123.705,123.745,525599999.0
2007-11-06 11:31:00,123.74,123.76,123.685,123.715,610400000.0
2007-11-06 11:32:00,123.715,123.73,123.685,123.695,600000000.0
2007-11-06 11:33:00,123.695,123.695,123.67,123.675,544800000.0
2007-11-06 11:34:00,123.675,123.695,123.655,123.675,405800000.0
2007-11-06 11:35:00,123.675,123.675,123.645,123.655,337600000.0
2007-11-06 11:36:00,123.655,123.695,123.655,123.675,296799999.0
2007-11-06 11:37:00,123.675,123.675,123.63,123.63,655200000.0
2007-11-06 11:38:00,123.625,123.635,123.585,123.605,638400000.0
2007-11-06 11:39:00,123.605,123.625,123.59,123.625,388800000.0
2007-11-06 11:40:00,123.625,123.625,123.605,123.615,410999998.0
2007-11-06 11:41:00,123.615,123.64,123.575,123.64,1181999993.0
2007-11-06 11:42:00,123.64,123.645,123.62,123.625,469400000.0
2007-11-06 11:43:00,123.625,123.63,123.595,123.605,388000000.0
2007-11-06 11:44:00,123.605,123.605,123.53,123.56,610400000.0
2007-11-06 11:45:00,123.56,123.585,123.545,123.585,713600000.0
2007-11-06 11:46:00,123.575,123.595,123.575,123.595,700800000.0
2007-11-06 11:47:00,123.595,123.595,123.585,123.585,240000000.0
2007-11-06 11:48:00,123.585,123.62,123.58,123.615,456000000.0
2007-11-06 11:49:00,123.615,123.615,123.555,123.57,341600000.0
2007-11-06 11:50:00,123.57,123.585,123.565,123.585,844000000.0
2007-11-06 11:51:00,123.585,123.605,123.585,123.59,241600000.0
2007-11-06 11:52:00,123.59,123.605,123.59,123.605,473600000.0
2007-11-06 11:53:00,123.605,123.64,123.59,123.64,563200000.0
2007-11-06 11:54:00,123.64,123.68,123.64,123.65,724800000.0
2007-11-06 11:55:00,123.65,123.65,123.625,123.625,253600000.0
2007-11-06 11:56:00,123.625,123.705,123.615,123.705,488800000.0
2007-11-06 11:57:00,123.705,123.725,123.7,123.705,480800000.0
2007-11-06 11:58:00,123.705,123.72,123.705,123.71,480800000.0
2007-11-06 11:59:00,123.71,123.71,123.665,123.67,455100000.0
2007-11-06 12:00:00,123.665,123.675,123.645,123.665,527300000.0
2007-11-06 12:01:00,123.665,123.665,123.64,123.645,501400000.0
2007-11-06 12:02:00,123.645,123.645,123.565,123.605,656000000.0
2007-11-06 12:03:00,123.605,123.655,123.605,123.655,584000000.0
2007-11-06 12:04:00,123.655,123.665,123.595,123.605,669600000.0
2007-11-06 12:05:00,123.605,123.645,123.595,123.635,519200000.0
2007-11-06 12:06:00,123.635,123.715,123.615,123.71,992100000.0
2007-11-06 12:07:00,123.71,123.755,123.695,123.715,959000000.0
2007-11-06 12:08:00,123.715,123.715,123.67,123.675,609600000.0
2007-11-06 12:09:00,123.675,123.675,123.645,123.66,418400000.0
2007-11-06 12:10:00,123.66,123.69,123.66,123.685,603200000.0
2007-11-06 12:11:00,123.685,123.735,123.685,123.735,631000000.0
2007-11-06 12:12:00,123.735,123.775,123.735,123.77,860800001.0
2007-11-06 12:13:00,123.77,123.785,123.76,123.76,500000000.0
2007-11-06 12:14:00,123.765,123.795,123.765,123.785,197600000.0
2007-11-06 12:15:00,123.785,123.795,123.765,123.775,342400000.0
2007-11-06 12:16:00,123.775,123.795,123.755,123.775,532000000.0
2007-11-06 12:17:00,123.775,123.775,123.76,123.765,396800000.0
2007-11-06 12:18:00,123.765,123.765,123.745,123.75,619500000.0
2007-11-06 12:19:00,123.755,123.755,123.745,123.745,399500000.0
2007-11-06 12:20:00,123.745,123.77,123.715,123.77,345600000.0
2007-11-06 12:21:00,123.77,123.785,123.745,123.755,444800000.0
2007-11-06 12:22:00,123.755,123.775,123.755,123.775,499200000.0
2007-11-06 12:23:00,123.775,123.805,123.765,123.805,138400000.0
2007-11-06 12:24:00,123.805,123.815,123.785,123.785,702900000.0
2007-11-06 12:25:00,123.785,123.785,123.755,123.77,696000000.0
2007-11-06 12:26:00,123.77,123.785,123.735,123.745,520700000.0
2007-11-06 12:27:00,123.745,123.745,123.73,123.745,302400000.0
2007-11-06 12:28:00,123.745,123.755,123.735,123.745,243600000.0
2007-11-06 12:29:00,123.745,123.745,123.735,123.735,204000000.0
2007-11-06 12:30:00,123.735,123.735,123.72,123.735,276000000.0
2007-11-06 12:31:00,123.735,123.745,123.715,123.725,739900000.0
2007-11-06 12:32:00,123.725,123.725,123.69,123.69,483700000.0
2007-11-06 12:33:00,123.69,123.7,123.675,123.685,488000000.0
2007-11-06 12:34:00,123.685,123.685,123.675,123.685,53600000.0
2007-11-06 12:35:00,123.685,123.705,123.685,123.685,130400000.0
2007-11-06 12:36:00,123.685,123.7,123.675,123.695,696499998.0
2007-11-06 12:37:00,123.7,123.71,123.685,123.695,463200000.0
2007-11-06 12:38:00,123.695,123.705,123.695,123.7,265600000.0
2007-11-06 12:39:00,123.7,123.7,123.685,123.69,182400000.0
2007-11-06 12:40:00,123.69,123.695,123.685,123.685,219200000.0
2007-11-06 12:41:00,123.685,123.695,123.645,123.655,570100000.0
2007-11-06 12:42:00,123.66,123.69,123.635,123.645,748000000.0
2007-11-06 12:43:00,123.645,123.685,123.645,123.68,768000000.0
2007-11-06 12:44:00,123.68,123.695,123.675,123.695,476000000.0
2007-11-06 12:45:00,123.695,123.695,123.685,123.685,319200000.0
2007-11-06 12:46:00,123.685,123.685,123.67,123.685,493000000.0
2007-11-06 12:47:00,123.685,123.695,123.675,123.685,307200000.0
2007-11-06 12:48:00,123.685,123.685,123.665,123.675,246400000.0
2007-11-06 12:49:00,123.675,123.685,123.65,123.66,668800000.0
2007-11-06 12:50:00,123.655,123.655,123.63,123.635,563200000.0
2007-11-06 12:51:00,123.635,123.685,123.635,123.68,472300000.0
2007-11-06 12:52:00,123.68,123.695,123.675,123.695,579300000.0
2007-11-06 12:53:00,123.695,123.695,123.655,123.66,443200000.0
2007-11-06 12:54:00,123.66,123.67,123.645,123.67,745800000.0
2007-11-06 12:55:00,123.665,123.725,123.655,123.675,1013600000.0
2007-11-06 12:56:00,123.68,123.805,123.67,123.795,883200000.0
2007-11-06 12:57:00,123.795,123.82,123.785,123.785,928300000.0
2007-11-06 12:58:00,123.785,123.805,123.785,123.795,278400000.0
2007-11-06 12:59:00,123.795,123.795,123.76,123.79,700800000.0
2007-11-06 13:00:00,123.79,123.79,123.775,123.775,377600000.0
2007-11-06 13:01:00,123.775,123.775,123.755,123.755,399200000.0
2007-11-06 13:02:00,123.755,123.795,123.745,123.785,241400000.0
2007-11-06 13:03:00,123.785,123.805,123.78,123.795,219200000.0
2007-11-06 13:04:00,123.795,123.825,123.795,123.825,461600000.0
2007-11-06 13:05:00,123.825,123.845,123.815,123.815,822400000.0
2007-11-06 13:06:00,123.815,123.825,123.8,123.805,738400000.0
2007-11-06 13:07:00,123.805,123.825,123.795,123.815,542500000.0
2007-11-06 13:08:00,123.815,123.815,123.775,123.775,563200000.0
2007-11-06 13:09:00,123.775,123.785,123.755,123.76,577600000.0
2007-11-06 13:10:00,123.755,123.795,123.755,123.765,445200000.0
2007-11-06 13:11:00,123.765,123.775,123.745,123.745,346400000.0
2007-11-06 13:12:00,123.745,123.76,123.745,123.755,355200000.0
2007-11-06 13:13:00,123.755,123.795,123.755,123.795,467900000.0
2007-11-06 13:14:00,123.79,123.8,123.785,123.8,491400000.0
2007-11-06 13:15:00,123.8,123.81,123.745,123.805,836500000.0
2007-11-06 13:16:00,123.805,123.815,123.775,123.775,474100000.0
2007-11-06 13:17:00,123.775,123.78,123.76,123.76,705600000.0
2007-11-06 13:18:00,123.76,123.765,123.755,123.76,477500000.0
2007-11-06 13:19:00,123.76,123.765,123.75,123.76,650400000.0
2007-11-06 13:20:00,123.76,123.825,123.755,123.8,628000000.0
2007-11-06 13:21:00,123.805,123.805,123.77,123.785,516000000.0
2007-11-06 13:22:00,123.785,123.785,123.755,123.765,158400000.0
2007-11-06 13:23:00,123.765,123.785,123.755,123.755,331900000.0
2007-11-06 13:24:00,123.755,123.755,123.735,123.735,454200000.0
2007-11-06 13:25:00,123.745,123.76,123.73,123.73,550400000.0
2007-11-06 13:26:00,123.73,123.775,123.725,123.765,354300000.0
2007-11-06 13:27:00,123.765,123.785,123.755,123.775,543700000.0
2007-11-06 13:28:00,123.775,123.805,123.765,123.775,585300000.0
2007-11-06 13:29:00,123.775,123.805,123.775,123.8,345600000.0
2007-11-06 13:30:00,123.8,123.805,123.795,123.805,239300000.0
2007-11-06 13:31:00,123.805,123.805,123.785,123.795,252000000.0
2007-11-06 13:32:00,123.795,123.815,123.785,123.795,249300000.0
2007-11-06 13:33:00,123.795,123.795,123.785,123.785,300700000.0
2007-11-06 13:34:00,123.795,123.835,123.785,123.825,432800000.0
2007-11-06 13:35:00,123.83,123.855,123.825,123.855,349600000.0
2007-11-06 13:36:00,123.855,123.875,123.845,123.86,345600000.0
2007-11-06 13:37:00,123.865,123.875,123.83,123.84,666400000.0
2007-11-06 13:38:00,123.84,123.87,123.835,123.855,594400000.0
2007-11-06 13:39:00,123.855,123.855,123.845,123.85,312800000.0
2007-11-06 13:40:00,123.85,123.88,123.85,123.865,476000000.0
2007-11-06 13:41:00,123.865,123.88,123.855,123.87,678900000.0
2007-11-06 13:42:00,123.87,123.925,123.865,123.925,665600000.0
2007-11-06 13:43:00,123.925,123.955,123.89,123.895,1126900000.0
2007-11-06 13:44:00,123.895,123.93,123.885,123.92,944000000.0
2007-11-06 13:45:00,123.92,123.92,123.885,123.89,576700000.0
2007-11-06 13:46:00,123.885,123.9,123.865,123.88,884000000.0
2007-11-06 13:47:00,123.88,123.91,123.875,123.895,665600000.0
2007-11-06 13:48:00,123.895,123.92,123.885,123.895,873600000.0
2007-11-06 13:49:00,123.895,123.91,123.88,123.91,621600000.0
2007-11-06 13:50:00,123.91,123.91,123.875,123.895,500800000.0
2007-11-06 13:51:00,123.895,123.925,123.895,123.9,590400000.0
2007-11-06 13:52:00,123.9,123.935,123.895,123.925,668800000.0
2007-11-06 13:53:00,123.925,124.045,123.925,124.015,636400000.0
2007-11-06 13:54:00,124.015,124.205,124.015,124.2,1164799999.0
2007-11-06 13:55:00,124.205,124.205,124.135,124.155,748500000.0
2007-11-06 13:56:00,124.155,124.185,124.145,124.165,508000000.0
2007-11-06 13:57:00,124.165,124.165,124.135,124.145,582400000.0
2007-11-06 13:58:00,124.145,124.165,124.135,124.145,604000000.0
2007-11-06 13:59:00,124.145,124.155,124.09,124.095,1028600000.0
2007-11-06 14:00:00,124.095,124.095,124.015,124.025,1036000000.0
2007-11-06 14:01:00,124.035,124.04,123.975,123.985,726400000.0
2007-11-06 14:02:00,123.985,123.995,123.945,123.945,716900000.0
2007-11-06 14:03:00,123.945,123.965,123.935,123.935,511200000.0
2007-11-06 14:04:00,123.935,123.945,123.905,123.915,488000000.0
2007-11-06 14:05:00,123.91,123.935,123.905,123.925,1004800000.0
2007-11-06 14:06:00,123.925,123.935,123.855,123.855,791200001.0
2007-11-06 14:07:00,123.855,123.905,123.835,123.88,1038400000.0
2007-11-06 14:08:00,123.875,123.9,123.86,123.865,884800000.0
2007-11-06 14:09:00,123.865,123.865,123.815,123.845,848000000.0
2007-11-06 14:10:00,123.845,123.855,123.795,123.795,722100000.0
2007-11-06 14:11:00,123.805,123.865,123.795,123.845,833300000.0
2007-11-06 14:12:00,123.85,123.87,123.815,123.83,722400000.0
2007-11-06 14:13:00,123.83,123.83,123.775,123.81,1112000000.0
2007-11-06 14:14:00,123.81,123.81,123.74,123.77,885500000.0
2007-11-06 14:15:00,123.77,123.77,123.71,123.75,813600000.0
2007-11-06 14:16:00,123.75,123.785,123.745,123.785,732000000.0
2007-11-06 14:17:00,123.78,123.82,123.765,123.795,636000000.0
2007-11-06 14:18:00,123.785,123.81,123.785,123.795,636100000.0
2007-11-06 14:19:00,123.795,123.795,123.665,123.675,754400000.0
2007-11-06 14:20:00,123.675,123.7,123.665,123.685,788000000.0
2007-11-06 14:21:00,123.685,123.71,123.665,123.69,893600000.0
2007-11-06 14:22:00,123.69,123.705,123.655,123.69,655500000.0
2007-11-06 14:23:00,123.685,123.7,123.67,123.67,617100000.0
2007-11-06 14:24:00,123.665,123.745,123.665,123.735,865600000.0
2007-11-06 14:25:00,123.74,123.75,123.705,123.715,740800000.0
2007-11-06 14:26:00,123.715,123.805,123.715,123.785,721000000.0
2007-11-06 14:27:00,123.785,123.805,123.765,123.785,533600000.0
2007-11-06 14:28:00,123.785,123.895,123.77,123.845,810399998.0
2007-11-06 14:29:00,123.845,123.855,123.78,123.78,605600000.0
2007-11-06 14:30:00,123.78,123.78,123.725,123.735,500900000.0
2007-11-06 14:31:00,123.735,123.765,123.705,123.72,716000000.0
2007-11-06 14:32:00,123.72,123.735,123.715,123.725,544300000.0
2007-11-06 14:33:00,123.725,123.74,123.715,123.725,414400000.0
2007-11-06 14:34:00,123.725,123.73,123.715,123.715,232000000.0
2007-11-06 14:35:00,123.715,123.725,123.715,123.715,220800000.0
2007-11-06 14:36:00,123.715,123.725,123.7,123.71,680500000.0
2007-11-06 14:37:00,123.71,123.79,123.695,123.765,867000000.0
2007-11-06 14:38:00,123.765,123.765,123.735,123.76,628000000.0
2007-11-06 14:39:00,123.76,123.76,123.74,123.74,474400000.0
2007-11-06 14:40:00,123.74,123.74,123.735,123.74,188800000.0
2007-11-06 14:41:00,123.74,123.785,123.74,123.76,596000000.0
2007-11-06 14:42:00,123.76,123.805,123.755,123.79,505600000.0
2007-11-06 14:43:00,123.79,123.79,123.785,123.79,345600000.0
2007-11-06 14:44:00,123.79,123.815,123.79,123.815,197600000.0
2007-11-06 14:45:00,123.815,123.825,123.805,123.805,603200000.0
2007-11-06 14:46:00,123.805,123.81,123.78,123.79,493600000.0
2007-11-06 14:47:00,123.79,123.8,123.77,123.775,416000000.0
2007-11-06 14:48:00,123.775,123.785,123.77,123.78,472000000.0
2007-11-06 14:49:00,123.78,123.785,123.755,123.755,610400000.0
2007-11-06 14:50:00,123.75,123.765,123.745,123.765,693600000.0
2007-11-06 14:51:00,123.765,123.775,123.76,123.775,400500000.0
2007-11-06 14:52:00,123.775,123.775,123.735,123.76,834900000.0
2007-11-06 14:53:00,123.755,123.775,123.74,123.775,672000000.0
2007-11-06 14:54:00,123.775,123.795,123.765,123.785,884800000.0
2007-11-06 14:55:00,123.785,123.785,123.775,123.775,312000000.0
2007-11-06 14:56:00,123.775,123.775,123.765,123.775,379800000.0
2007-11-06 14:57:00,123.765,123.79,123.765,123.785,532100000.0
2007-11-06 14:58:00,123.785,123.805,123.775,123.785,657600000.0
2007-11-06 14:59:00,123.785,123.8,123.775,123.785,924000000.0
2007-11-06 15:00:00,123.785,123.785,123.715,123.735,624800000.0
2007-11-06 15:01:00,123.735,123.735,123.705,123.725,635200000.0
2007-11-06 15:02:00,123.725,123.76,123.705,123.755,566000000.0
2007-11-06 15:03:00,123.755,123.78,123.755,123.77,578000000.0
2007-11-06 15:04:00,123.77,123.795,123.755,123.755,536300000.0
2007-11-06 15:05:00,123.755,123.815,123.75,123.805,284000000.0
2007-11-06 15:06:00,123.805,123.835,123.785,123.79,1053600000.0
2007-11-06 15:07:00,123.785,123.795,123.775,123.795,509600000.0
2007-11-06 15:08:00,123.795,123.795,123.78,123.785,521600000.0
2007-11-06 15:09:00,123.775,123.785,123.775,123.775,524800000.0
2007-11-06 15:10:00,123.775,123.775,123.755,123.775,349600000.0
2007-11-06 15:11:00,123.775,123.78,123.765,123.775,334100000.0
2007-11-06 15:12:00,123.775,123.775,123.77,123.775,244000000.0
2007-11-06 15:13:00,123.775,123.785,123.765,123.785,471200000.0
2007-11-06 15:14:00,123.785,123.795,123.775,123.785,167200000.0
2007-11-06 15:15:00,123.785,123.795,123.725,123.725,580000000.0
2007-11-06 15:16:00,123.725,123.735,123.695,123.715,568800000.0
2007-11-06 15:17:00,123.715,123.735,123.715,123.725,343700000.0
2007-11-06 15:18:00,123.725,123.735,123.715,123.725,468800000.0
2007-11-06 15:19:00,123.715,123.75,123.715,123.745,247200000.0
2007-11-06 15:20:00,123.745,123.745,123.615,123.62,746200000.0
2007-11-06 15:21:00,123.625,123.695,123.615,123.635,850800000.0
2007-11-06 15:22:00,123.625,123.645,123.615,123.635,782600000.0
2007-11-06 15:23:00,123.635,123.665,123.63,123.66,466400000.0
2007-11-06 15:24:00,123.66,123.665,123.62,123.645,777600000.0
2007-11-06 15:25:00,123.645,123.665,123.63,123.655,647100000.0
2007-11-06 15:26:00,123.655,123.665,123.645,123.655,1051100000.0
2007-11-06 15:27:00,123.655,123.675,123.655,123.655,432200000.0
2007-11-06 15:28:00,123.67,123.675,123.665,123.665,219200000.0
2007-11-06 15:29:00,123.675,123.705,123.675,123.705,377600000.0
2007-11-06 15:30:00,123.705,123.705,123.555,123.565,808800000.0
2007-11-06 15:31:00,123.565,123.585,123.565,123.585,158400000.0
2007-11-06 15:32:00,123.585,123.665,123.575,123.665,675200000.0
2007-11-06 15:33:00,123.665,123.735,123.635,123.695,480000000.0
2007-11-06 15:34:00,123.695,123.705,123.635,123.655,374400000.0
2007-11-06 15:35:00,123.655,123.685,123.635,123.635,440000000.0
2007-11-06 15:36:00,123.635,123.665,123.635,123.64,451800000.0
2007-11-06 15:37:00,123.64,123.675,123.635,123.665,466000000.0
2007-11-06 15:38:00,123.655,123.665,123.655,123.665,56000000.0
2007-11-06 15:39:00,123.665,123.665,123.635,123.645,326400000.0
2007-11-06 15:40:00,123.645,123.665,123.64,123.645,397000000.0
2007-11-06 15:41:00,123.645,123.675,123.645,123.665,449900000.0
2007-11-06 15:42:00,123.675,123.675,123.625,123.635,482600000.0
2007-11-06 15:43:00,123.645,123.645,123.615,123.615,456000000.0
2007-11-06 15:44:00,123.61,123.61,123.575,123.605,694400000.0
2007-11-06 15:45:00,123.605,123.625,123.605,123.605,368700000.0
2007-11-06 15:46:00,123.605,123.615,123.585,123.585,464000000.0
2007-11-06 15:47:00,123.585,123.585,123.555,123.565,329100000.0
2007-11-06 15:48:00,123.575,123.585,123.55,123.56,532900000.0
2007-11-06 15:49:00,123.565,123.585,123.535,123.565,740700000.0
2007-11-06 15:50:00,123.565,123.585,123.545,123.555,684800000.0
2007-11-06 15:51:00,123.555,123.595,123.555,123.59,631200000.0
2007-11-06 15:52:00,123.585,123.595,123.495,123.495,832800000.0
2007-11-06 15:53:00,123.495,123.525,123.485,123.525,888000000.0
2007-11-06 15:54:00,123.525,123.555,123.515,123.535,740000000.0
2007-11-06 15:55:00,123.535,123.56,123.535,123.56,583200000.0
2007-11-06 15:56:00,123.56,123.56,123.545,123.545,479200000.0
2007-11-06 15:57:00,123.545,123.595,123.535,123.585,414400000.0
2007-11-06 15:58:00,123.585,123.595,123.525,123.53,1032900000.0
2007-11-06 15:59:00,123.53,123.545,123.47,123.535,932700000.0
2007-11-06 16:00:00,123.545,123.545,123.52,123.525,689600000.0
2007-11-06 16:01:00,123.525,123.545,123.505,123.51,668000000.0
2007-11-06 16:02:00,123.51,123.525,123.48,123.5,1149600000.0
2007-11-06 16:03:00,123.495,123.495,123.375,123.375,1330600000.0
2007-11-06 16:04:00,123.375,123.385,123.325,123.325,789600000.0
2007-11-06 16:05:00,123.325,123.345,123.27,123.325,960800000.0
2007-11-06 16:06:00,123.325,123.345,123.32,123.335,578400000.0
2007-11-06 16:07:00,123.335,123.375,123.33,123.345,619200000.0
2007-11-06 16:08:00,123.345,123.375,123.315,123.32,966200000.0
2007-11-06 16:09:00,123.315,123.365,123.315,123.335,441800000.0
2007-11-06 16:10:00,123.335,123.345,123.325,123.345,474800000.0
2007-11-06 16:11:00,123.345,123.415,123.325,123.39,377600000.0
2007-11-06 16:12:00,123.385,123.385,123.345,123.365,377200000.0
2007-11-06 16:13:00,123.365,123.385,123.34,123.355,526800000.0
2007-11-06 16:14:00,123.35,123.355,123.315,123.32,800800000.0
2007-11-06 16:15:00,123.32,123.355,123.305,123.31,664000000.0
2007-11-06 16:16:00,123.31,123.345,123.305,123.34,456800000.0
2007-11-06 16:17:00,123.335,123.36,123.335,123.36,583200000.0
2007-11-06 16:18:00,123.36,123.375,123.36,123.365,480000000.0
2007-11-06 16:19:00,123.37,123.385,123.345,123.375,786200000.0
2007-11-06 16:20:00,123.375,123.41,123.36,123.38,735400000.0
2007-11-06 16:21:00,123.38,123.385,123.38,123.385,345600000.0
2007-11-06 16:22:00,123.385,123.385,123.335,123.375,726800000.0
2007-11-06 16:23:00,123.375,123.375,123.355,123.36,508000000.0
2007-11-06 16:24:00,123.355,123.385,123.355,123.375,328300000.0
2007-11-06 16:25:00,123.385,123.385,123.375,123.375,427200000.0
2007-11-06 16:26:00,123.375,123.375,123.335,123.345,419100000.0
2007-11-06 16:27:00,123.345,123.345,123.325,123.325,525600000.0
2007-11-06 16:28:00,123.325,123.325,123.295,123.325,380800000.0
2007-11-06 16:29:00,123.325,123.345,123.325,123.325,777600000.0
2007-11-06 16:30:00,123.335,123.425,123.335,123.415,732800000.0
2007-11-06 16:31:00,123.415,123.44,123.395,123.425,390000000.0
2007-11-06 16:32:00,123.425,123.445,123.405,123.425,308000000.0
2007-11-06 16:33:00,123.425,123.485,123.425,123.455,515400000.0
2007-11-06 16:34:00,123.455,123.475,123.435,123.475,954400000.0
2007-11-06 16:35:00,123.48,123.485,123.435,123.46,828200000.0
2007-11-06 16:36:00,123.46,123.46,123.425,123.43,709400000.0
2007-11-06 16:37:00,123.43,123.445,123.38,123.425,923200000.0
2007-11-06 16:38:00,123.415,123.44,123.355,123.355,944000000.0
2007-11-06 16:39:00,123.365,123.395,123.355,123.365,811100000.0
2007-11-06 16:40:00,123.365,123.405,123.36,123.405,569600000.0
2007-11-06 16:41:00,123.405,123.48,123.405,123.445,684000000.0
2007-11-06 16:42:00,123.445,123.465,123.425,123.455,639200000.0
2007-11-06 16:43:00,123.455,123.455,123.41,123.41,615200000.0
2007-11-06 16:44:00,123.405,123.405,123.355,123.375,952800000.0
2007-11-06 16:45:00,123.375,123.385,123.305,123.335,824000000.0
2007-11-06 16:46:00,123.335,123.34,123.315,123.335,724800000.0
2007-11-06 16:47:00,123.325,123.345,123.325,123.34,630500000.0
2007-11-06 16:48:00,123.34,123.365,123.325,123.365,692000000.0
2007-11-06 16:49:00,123.365,123.4,123.355,123.39,688000000.0
2007-11-06 16:50:00,123.395,123.395,123.355,123.38,759200000.0
2007-11-06 16:51:00,123.38,123.415,123.38,123.405,625600000.0
2007-11-06 16:52:00,123.405,123.45,123.385,123.385,880500000.0
2007-11-06 16:53:00,123.385,123.385,123.32,123.335,958900000.0
2007-11-06 16:54:00,123.335,123.345,123.275,123.29,752800000.0
2007-11-06 16:55:00,123.305,123.315,123.265,123.315,746400000.0
2007-11-06 16:56:00,123.315,123.355,123.295,123.345,1000700000.0
2007-11-06 16:57:00,123.34,123.34,123.295,123.295,896800000.0
2007-11-06 16:58:00,123.295,123.355,123.295,123.345,717600000.0
2007-11-06 16:59:00,123.345,123.355,123.315,123.35,756000000.0
2007-11-06 17:00:00,123.35,123.45,123.325,123.435,1372000000.0
2007-11-06 17:01:00,123.44,123.455,123.385,123.43,1204000000.0
2007-11-06 17:02:00,123.43,123.455,123.425,123.425,938500000.0
2007-11-06 17:03:00,123.425,123.505,123.42,123.495,1176000000.0
2007-11-06 17:04:00,123.495,123.495,123.46,123.47,908800000.0
2007-11-06 17:05:00,123.47,123.49,123.455,123.475,1160000000.0
2007-11-06 17:06:00,123.475,123.51,123.465,123.47,1084400000.0
2007-11-06 17:07:00,123.485,123.485,123.465,123.48,1079000000.0
2007-11-06 17:08:00,123.48,123.495,123.455,123.47,1075200000.0
2007-11-06 17:09:00,123.47,123.49,123.455,123.465,1043300000.0
2007-11-06 17:10:00,123.465,123.54,123.455,123.54,823800000.0
2007-11-06 17:11:00,123.54,123.595,123.535,123.56,1393600000.0
2007-11-06 17:12:00,123.56,123.56,123.53,123.545,774400000.0
2007-11-06 17:13:00,123.545,123.58,123.54,123.57,1102400000.0
2007-11-06 17:14:00,123.57,123.585,123.55,123.585,864000000.0
2007-11-06 17:15:00,123.585,123.66,123.58,123.655,1046900000.0
2007-11-06 17:16:00,123.655,123.71,123.615,123.625,1173600000.0
2007-11-06 17:17:00,123.625,123.635,123.605,123.62,1065600000.0
2007-11-06 17:18:00,123.62,123.655,123.62,123.645,504800000.0
2007-11-06 17:19:00,123.645,123.695,123.645,123.675,744900000.0
2007-11-06 17:20:00,123.675,123.735,123.675,123.72,1084900000.0
2007-11-06 17:21:00,123.72,123.77,123.705,123.71,961600000.0
2007-11-06 17:22:00,123.71,123.795,123.69,123.795,1092800000.0
2007-11-06 17:23:00,123.795,123.835,123.755,123.82,1055200000.0
2007-11-06 17:24:00,123.82,123.865,123.79,123.865,1044200000.0
2007-11-06 17:25:00,123.86,123.885,123.815,123.845,1190400000.0
2007-11-06 17:26:00,123.845,123.87,123.825,123.845,1188000000.0
2007-11-06 17:27:00,123.845,123.86,123.805,123.805,1047200000.0
2007-11-06 17:28:00,123.805,123.83,123.785,123.795,899999999.0
2007-11-06 17:29:00,123.795,123.81,123.755,123.81,925600000.0
2007-11-06 17:30:00,123.81,123.815,123.785,123.79,1105600000.0
2007-11-06 17:31:00,123.79,123.8,123.745,123.755,1027700000.0
2007-11-06 17:32:00,123.755,123.78,123.725,123.775,964800000.0
2007-11-06 17:33:00,123.775,123.805,123.765,123.795,993600000.0
2007-11-06 17:34:00,123.795,123.815,123.775,123.78,975000000.0
2007-11-06 17:35:00,123.78,123.785,123.71,123.745,1092800000.0
2007-11-06 17:36:00,123.75,123.78,123.72,123.76,1007200000.0
2007-11-06 17:37:00,123.76,123.805,123.74,123.805,1103200000.0
2007-11-06 17:38:00,123.805,123.875,123.795,123.875,970400000.0
2007-11-06 17:39:00,123.875,123.955,123.865,123.945,764800000.0
2007-11-06 17:40:00,123.945,123.96,123.925,123.925,812800000.0
2007-11-06 17:41:00,123.925,123.925,123.885,123.885,950400000.0
2007-11-06 17:42:00,123.875,123.895,123.835,123.86,997600000.0
2007-11-06 17:43:00,123.865,123.905,123.845,123.89,1162800000.0
2007-11-06 17:44:00,123.885,123.9,123.865,123.88,810400000.0
2007-11-06 17:45:00,123.88,123.9,123.865,123.895,980800000.0
2007-11-06 17:46:00,123.895,123.9,123.865,123.865,786400000.0
2007-11-06 17:47:00,123.865,123.88,123.755,123.765,996800000.0
2007-11-06 17:48:00,123.765,123.785,123.73,123.73,1036300000.0
2007-11-06 17:49:00,123.73,123.75,123.665,123.695,925600000.0
2007-11-06 17:50:00,123.695,123.715,123.685,123.715,957600000.0
2007-11-06 17:51:00,123.715,123.725,123.665,123.665,1144600000.0
2007-11-06 17:52:00,123.665,123.665,123.605,123.62,1213400000.0
2007-11-06 17:53:00,123.62,123.625,123.595,123.605,837200000.0
2007-11-06 17:54:00,123.605,123.605,123.555,123.58,863500000.0
2007-11-06 17:55:00,123.58,123.605,123.535,123.565,916800000.0
2007-11-06 17:56:00,123.555,123.57,123.52,123.545,921500000.0
2007-11-06 17:57:00,123.535,123.555,123.47,123.47,955899999.0
2007-11-06 17:58:00,123.47,123.505,123.45,123.495,984800000.0
2007-11-06 17:59:00,123.495,123.545,123.485,123.545,1060800000.0
2007-11-06 18:00:00,123.54,123.635,123.535,123.635,917900000.0
2007-11-06 18:01:00,123.635,123.705,123.615,123.68,784800000.0
2007-11-06 18:02:00,123.68,123.76,123.675,123.735,655200000.0
2007-11-06 18:03:00,123.735,123.745,123.675,123.675,747200000.0
2007-11-06 18:04:00,123.675,123.705,123.645,123.65,650800000.0
2007-11-06 18:05:00,123.65,123.665,123.615,123.625,560300000.0
2007-11-06 18:06:00,123.625,123.665,123.615,123.66,547100000.0
2007-11-06 18:07:00,123.66,123.685,123.635,123.655,1083799998.0
2007-11-06 18:08:00,123.645,123.665,123.635,123.635,693300000.0
2007-11-06 18:09:00,123.645,123.72,123.615,123.715,1156800000.0
2007-11-06 18:10:00,123.715,123.75,123.715,123.715,757100000.0
2007-11-06 18:11:00,123.715,123.745,123.715,123.715,478400000.0
2007-11-06 18:12:00,123.715,123.72,123.675,123.68,954400000.0
2007-11-06 18:13:00,123.675,123.69,123.65,123.65,714400000.0
2007-11-06 18:14:00,123.65,123.65,123.6,123.61,1168800000.0
2007-11-06 18:15:00,123.605,123.605,123.555,123.57,872800000.0
2007-11-06 18:16:00,123.57,123.595,123.565,123.585,801100000.0
2007-11-06 18:17:00,123.585,123.615,123.575,123.615,856000000.0
2007-11-06 18:18:00,123.615,123.635,123.605,123.63,700800000.0
2007-11-06 18:19:00,123.63,123.655,123.615,123.655,573600000.0
2007-11-06 18:20:00,123.655,123.665,123.635,123.655,360800000.0
2007-11-06 18:21:00,123.655,123.695,123.635,123.665,435200000.0
2007-11-06 18:22:00,123.665,123.71,123.655,123.66,923200000.0
2007-11-06 18:23:00,123.66,123.66,123.58,123.595,887200000.0
2007-11-06 18:24:00,123.595,123.62,123.585,123.605,871200000.0
2007-11-06 18:25:00,123.605,123.605,123.555,123.585,932800000.0
2007-11-06 18:26:00,123.585,123.585,123.535,123.57,923200000.0
2007-11-06 18:27:00,123.565,123.615,123.565,123.605,949700000.0
2007-11-06 18:28:00,123.605,123.645,123.585,123.635,888800000.0
2007-11-06 18:29:00,123.64,123.64,123.545,123.565,1065600000.0
2007-11-06 18:30:00,123.565,123.625,123.565,123.6,1008000000.0
2007-11-06 18:31:00,123.595,123.605,123.575,123.575,815200000.0
2007-11-06 18:32:00,123.575,123.585,123.565,123.58,597400000.0
2007-11-06 18:33:00,123.58,123.615,123.58,123.595,608800000.0
2007-11-06 18:34:00,123.595,123.595,123.545,123.555,827200000.0
2007-11-06 18:35:00,123.565,123.565,123.525,123.555,688000000.0
2007-11-06 18:36:00,123.55,123.58,123.515,123.575,804000000.0
2007-11-06 18:37:00,123.57,123.605,123.565,123.605,596000000.0
2007-11-06 18:38:00,123.605,123.64,123.605,123.63,1015200000.0
2007-11-06 18:39:00,123.615,123.655,123.575,123.655,975200000.0
2007-11-06 18:40:00,123.66,123.675,123.645,123.65,783200000.0
2007-11-06 18:41:00,123.65,123.72,123.65,123.72,1086400000.0
2007-11-06 18:42:00,123.7,123.75,123.66,123.705,1086400000.0
2007-11-06 18:43:00,123.705,123.71,123.66,123.665,876800000.0
2007-11-06 18:44:00,123.665,123.715,123.665,123.71,540800000.0
2007-11-06 18:45:00,123.705,123.765,123.695,123.735,789600000.0
2007-11-06 18:46:00,123.735,123.775,123.715,123.745,793600000.0
2007-11-06 18:47:00,123.745,123.755,123.725,123.75,467200000.0
2007-11-06 18:48:00,123.75,123.755,123.73,123.73,739200000.0
2007-11-06 18:49:00,123.725,123.75,123.715,123.72,915200000.0
2007-11-06 18:50:00,123.72,123.725,123.675,123.695,665600000.0
2007-11-06 18:51:00,123.695,123.705,123.665,123.68,789600000.0
2007-11-06 18:52:00,123.685,123.725,123.685,123.685,980000000.0
2007-11-06 18:53:00,123.685,123.87,123.685,123.845,1049600000.0
2007-11-06 18:54:00,123.835,123.92,123.835,123.92,1307800000.0
2007-11-06 18:55:00,123.92,123.955,123.915,123.915,1172000000.0
2007-11-06 18:56:00,123.915,123.92,123.835,123.835,1490400000.0
2007-11-06 18:57:00,123.835,123.86,123.815,123.815,1115100000.0
2007-11-06 18:58:00,123.815,123.85,123.815,123.83,851200000.0
2007-11-06 18:59:00,123.835,123.875,123.815,123.855,1052800000.0
2007-11-06 19:00:00,123.855,123.88,123.81,123.835,919800000.0
2007-11-06 19:01:00,123.835,123.84,123.8,123.835,868000000.0
2007-11-06 19:02:00,123.835,123.835,123.78,123.79,825600000.0
2007-11-06 19:03:00,123.79,123.82,123.775,123.81,656800000.0
2007-11-06 19:04:00,123.81,123.81,123.8,123.81,437300000.0
2007-11-06 19:05:00,123.81,123.835,123.805,123.83,516000000.0
2007-11-06 19:06:00,123.83,123.835,123.795,123.8,435200000.0
2007-11-06 19:07:00,123.8,123.82,123.77,123.775,615000000.0
2007-11-06 19:08:00,123.775,123.83,123.775,123.81,687300000.0
2007-11-06 19:09:00,123.81,123.83,123.805,123.815,588000000.0
2007-11-06 19:10:00,123.815,123.825,123.795,123.8,667800000.0
2007-11-06 19:11:00,123.8,123.82,123.8,123.8,804000000.0
2007-11-06 19:12:00,123.8,123.8,123.775,123.795,836800000.0
2007-11-06 19:13:00,123.79,123.825,123.775,123.81,700800000.0
2007-11-06 19:14:00,123.81,123.865,123.81,123.865,884800000.0
2007-11-06 19:15:00,123.87,123.885,123.86,123.875,868000000.0
2007-11-06 19:16:00,123.88,123.9,123.865,123.88,660200000.0
2007-11-06 19:17:00,123.88,123.92,123.88,123.91,844000000.0
2007-11-06 19:18:00,123.905,123.915,123.895,123.905,827200000.0
2007-11-06 19:19:00,123.905,123.935,123.895,123.93,591200000.0
2007-11-06 19:20:00,123.93,123.93,123.905,123.925,799200000.0
2007-11-06 19:21:00,123.925,123.925,123.885,123.895,413600000.0
2007-11-06 19:22:00,123.895,123.92,123.895,123.91,674400000.0
2007-11-06 19:23:00,123.915,123.955,123.915,123.945,697200000.0
2007-11-06 19:24:00,123.945,123.965,123.935,123.965,419900000.0
2007-11-06 19:25:00,123.965,123.985,123.94,123.94,465900000.0
2007-11-06 19:26:00,123.945,123.945,123.895,123.895,552100000.0
2007-11-06 19:27:00,123.895,123.895,123.875,123.875,420800000.0
2007-11-06 19:28:00,123.875,123.9,123.87,123.88,652100000.0
2007-11-06 19:29:00,123.88,123.885,123.86,123.865,578400000.0
2007-11-06 19:30:00,123.865,123.885,123.865,123.865,532000000.0
2007-11-06 19:31:00,123.865,123.87,123.835,123.865,725600000.0
2007-11-06 19:32:00,123.865,123.875,123.84,123.84,412900000.0
2007-11-06 19:33:00,123.84,123.855,123.82,123.825,669300000.0
2007-11-06 19:34:00,123.825,123.825,123.785,123.785,609600000.0
2007-11-06 19:35:00,123.785,123.815,123.78,123.78,695199999.0
2007-11-06 19:36:00,123.78,123.81,123.77,123.78,640800000.0
2007-11-06 19:37:00,123.78,123.81,123.78,123.805,438400000.0
2007-11-06 19:38:00,123.8,123.8,123.775,123.785,560800000.0
2007-11-06 19:39:00,123.785,123.79,123.765,123.785,757600000.0
2007-11-06 19:40:00,123.785,123.795,123.745,123.78,736000000.0
2007-11-06 19:41:00,123.78,123.79,123.77,123.775,459200000.0
2007-11-06 19:42:00,123.775,123.78,123.765,123.77,352200000.0
2007-11-06 19:43:00,123.77,123.775,123.755,123.765,332500000.0
2007-11-06 19:44:00,123.77,123.77,123.76,123.77,199200000.0
2007-11-06 19:45:00,123.77,123.79,123.77,123.79,571200000.0
2007-11-06 19:46:00,123.79,123.79,123.765,123.775,393600000.0
2007-11-06 19:47:00,123.775,123.785,123.77,123.785,523200000.0
2007-11-06 19:48:00,123.785,123.82,123.775,123.785,701600000.0
2007-11-06 19:49:00,123.785,123.8,123.755,123.77,751000000.0
2007-11-06 19:50:00,123.765,123.78,123.745,123.755,684800000.0
2007-11-06 19:51:00,123.755,123.785,123.745,123.745,592000000.0
2007-11-06 19:52:00,123.75,123.76,123.735,123.755,613300000.0
2007-11-06 19:53:00,123.755,123.785,123.725,123.785,991200000.0
2007-11-06 19:54:00,123.795,123.795,123.765,123.785,595900000.0
2007-11-06 19:55:00,123.79,123.825,123.78,123.825,892000000.0
2007-11-06 19:56:00,123.825,123.825,123.78,123.81,803200000.0
2007-11-06 19:57:00,123.805,123.845,123.805,123.83,843200000.0
2007-11-06 19:58:00,123.83,123.845,123.8,123.815,664000000.0
2007-11-06 19:59:00,123.805,123.835,123.805,123.805,956000000.0
2007-11-06 20:00:00,123.805,123.845,123.805,123.83,705600000.0
2007-11-06 20:01:00,123.83,123.83,123.795,123.82,528900000.0
2007-11-06 20:02:00,123.82,123.82,123.795,123.795,507000000.0
2007-11-06 20:03:00,123.795,123.895,123.785,123.88,888700000.0
2007-11-06 20:04:00,123.88,123.905,123.87,123.905,776800000.0
2007-11-06 20:05:00,123.905,123.93,123.895,123.915,991200000.0
2007-11-06 20:06:00,123.915,123.945,123.905,123.93,777600000.0
2007-11-06 20:07:00,123.93,123.955,123.915,123.935,751900000.0
2007-11-06 20:08:00,123.935,123.965,123.935,123.95,887200000.0
2007-11-06 20:09:00,123.945,123.97,123.935,123.965,796600000.0
2007-11-06 20:10:00,123.965,123.97,123.935,123.945,650400000.0
2007-11-06 20:11:00,123.945,123.975,123.945,123.97,843199998.0
2007-11-06 20:12:00,123.97,123.975,123.935,123.945,806900000.0
2007-11-06 20:13:00,123.945,123.955,123.925,123.935,464800000.0
2007-11-06 20:14:00,123.935,123.975,123.925,123.975,738400000.0
2007-11-06 20:15:00,123.975,123.995,123.945,123.97,861600000.0
2007-11-06 20:16:00,123.955,124.02,123.945,123.945,955800000.0
2007-11-06 20:17:00,123.945,123.945,123.915,123.94,744600000.0
2007-11-06 20:18:00,123.94,123.95,123.94,123.94,440000000.0
2007-11-06 20:19:00,123.94,123.965,123.935,123.95,704900000.0
2007-11-06 20:20:00,123.945,123.96,123.925,123.955,653600000.0
2007-11-06 20:21:00,123.955,123.99,123.955,123.985,520800000.0
2007-11-06 20:22:00,123.985,123.985,123.965,123.975,578000000.0
2007-11-06 20:23:00,123.975,124.01,123.975,123.995,459300000.0
2007-11-06 20:24:00,123.995,124.02,123.99,123.995,543200000.0
2007-11-06 20:25:00,124.005,124.01,123.99,123.99,576600000.0
2007-11-06 20:26:00,123.985,123.99,123.975,123.975,444800000.0
2007-11-06 20:27:00,123.975,123.975,123.925,123.925,496300000.0
2007-11-06 20:28:00,123.925,123.935,123.895,123.895,827200000.0
2007-11-06 20:29:00,123.885,123.9,123.875,123.885,794400000.0
2007-11-06 20:30:00,123.885,123.915,123.875,123.91,446500000.0
2007-11-06 20:31:00,123.91,123.91,123.88,123.905,318200000.0
2007-11-06 20:32:00,123.905,123.92,123.88,123.915,84500000.0
2007-11-06 20:33:00,123.915,123.945,123.915,123.925,598400000.0
2007-11-06 20:34:00,123.925,123.935,123.925,123.925,437600000.0
2007-11-06 20:35:00,123.93,123.96,123.92,123.955,465200000.0
2007-11-06 20:36:00,123.955,124.005,123.955,124.005,597900000.0
2007-11-06 20:37:00,124.005,124.065,123.985,124.065,1231300001.0
2007-11-06 20:38:00,124.065,124.095,124.065,124.065,839200000.0
2007-11-06 20:39:00,124.065,124.135,124.065,124.135,804799999.0
2007-11-06 20:40:00,124.135,124.15,124.085,124.09,1050300000.0
2007-11-06 20:41:00,124.095,124.11,124.095,124.105,337600000.0
2007-11-06 20:42:00,124.105,124.105,124.075,124.09,538400000.0
2007-11-06 20:43:00,124.09,124.125,124.09,124.12,765900000.0
2007-11-06 20:44:00,124.12,124.12,124.095,124.105,580800000.0
2007-11-06 20:45:00,124.105,124.115,124.095,124.11,666100000.0
2007-11-06 20:46:00,124.11,124.11,124.095,124.105,492800000.0
2007-11-06 20:47:00,124.105,124.115,124.085,124.085,644799991.0
2007-11-06 20:48:00,124.085,124.09,124.07,124.08,489600000.0
2007-11-06 20:49:00,124.08,124.09,124.055,124.055,455800000.0
2007-11-06 20:50:00,124.055,124.095,124.045,124.08,630900000.0
2007-11-06 20:51:00,124.08,124.085,124.07,124.085,409200000.0
2007-11-06 20:52:00,124.085,124.085,124.075,124.085,158400000.0
2007-11-06 20:53:00,124.085,124.085,123.995,124.02,658300000.0
2007-11-06 20:54:00,124.02,124.02,123.96,124.0,1086400000.0
2007-11-06 20:55:00,124.025,124.045,123.935,123.96,1081000000.0
2007-11-06 20:56:00,123.96,123.985,123.96,123.985,559200000.0
2007-11-06 20:57:00,123.985,123.985,123.955,123.955,248000000.0
2007-11-06 20:58:00,123.95,123.97,123.945,123.955,520800000.0
2007-11-06 20:59:00,123.955,123.975,123.925,123.925,746700000.0
2007-11-06 21:00:00,123.925,123.94,123.925,123.94,690300000.0
2007-11-06 21:01:00,123.945,123.955,123.925,123.925,569200004.0
2007-11-06 21:02:00,123.915,123.915,123.895,123.905,515700007.0
2007-11-06 21:03:00,123.905,123.925,123.905,123.915,234800000.0
2007-11-06 21:04:00,123.915,123.925,123.915,123.915,312400000.0
2007-11-06 21:05:00,123.915,123.945,123.915,123.925,552500000.0
2007-11-06 21:06:00,123.925,123.935,123.895,123.905,817199998.0
2007-11-06 21:07:00,123.915,123.93,123.905,123.915,676799998.0
2007-11-06 21:08:00,123.915,123.955,123.915,123.945,365100001.0
2007-11-06 21:09:00,123.955,123.965,123.935,123.935,412399999.0
2007-11-06 21:10:00,123.935,123.935,123.925,123.925,488600003.0
2007-11-06 21:11:00,123.925,123.955,123.915,123.955,237700000.0
2007-11-06 21:12:00,123.955,123.965,123.945,123.945,220000000.0
2007-11-06 21:13:00,123.945,123.955,123.935,123.955,293200001.0
2007-11-06 21:14:00,123.955,123.985,123.955,123.975,541700000.0
2007-11-06 21:15:00,123.975,123.985,123.945,123.975,576000000.0
2007-11-06 21:16:00,123.975,123.985,123.955,123.97,574000000.0
2007-11-06 21:17:00,123.97,123.995,123.965,123.965,442800000.0
2007-11-06 21:18:00,123.965,123.985,123.965,123.975,427200000.0
2007-11-06 21:19:00,123.975,123.985,123.975,123.985,334400000.0
2007-11-06 21:20:00,123.985,123.985,123.935,123.955,487300000.0
2007-11-06 21:21:00,123.955,123.995,123.945,123.995,342400000.0
2007-11-06 21:22:00,123.995,124.025,123.98,124.005,654400000.0
2007-11-06 21:23:00,124.005,124.015,123.995,124.015,204800000.0
2007-11-06 21:24:00,124.015,124.03,124.005,124.025,682400001.0
2007-11-06 21:25:00,124.025,124.055,124.005,124.05,625200006.0
2007-11-06 21:26:00,124.045,124.06,124.035,124.06,749000001.0
2007-11-06 21:27:00,124.055,124.06,124.035,124.035,518600000.0
2007-11-06 21:28:00,124.035,124.055,124.025,124.055,548300007.0
2007-11-06 21:29:00,124.065,124.095,124.065,124.085,484000000.0
2007-11-06 21:30:00,124.085,124.085,124.065,124.065,395700000.0
2007-11-06 21:31:00,124.075,124.075,124.055,124.055,399200000.0
2007-11-06 21:32:00,124.055,124.08,124.055,124.08,354000001.0
2007-11-06 21:33:00,124.08,124.105,124.075,124.075,523200000.0
2007-11-06 21:34:00,124.075,124.085,124.075,124.075,259200000.0
2007-11-06 21:35:00,124.075,124.075,124.055,124.055,229199998.0
2007-11-06 21:36:00,124.055,124.125,124.055,124.125,802400001.0
2007-11-06 21:37:00,124.125,124.135,124.095,124.125,896800005.0
2007-11-06 21:38:00,124.125,124.175,124.125,124.145,940400000.0
2007-11-06 21:39:00,124.145,124.155,124.115,124.135,543000000.0
2007-11-06 21:40:00,124.135,124.145,124.115,124.145,615400000.0
2007-11-06 21:41:00,124.145,124.175,124.135,124.155,590800007.0
2007-11-06 21:42:00,124.155,124.175,124.135,124.145,864300006.0
2007-11-06 21:43:00,124.145,124.145,124.115,124.12,496800000.0
2007-11-06 21:44:00,124.125,124.145,124.125,124.145,673600000.0
2007-11-06 21:45:00,124.145,124.16,124.125,124.16,537000000.0
2007-11-06 21:46:00,124.16,124.16,124.125,124.145,309400000.0
2007-11-06 21:47:00,124.145,124.205,124.13,124.2,771899998.0
2007-11-06 21:48:00,124.205,124.205,124.17,124.18,522700000.0
2007-11-06 21:49:00,124.18,124.18,124.145,124.145,568800000.0
2007-11-06 21:50:00,124.145,124.155,124.145,124.15,440800000.0
2007-11-06 21:51:00,124.15,124.175,124.145,124.16,777999999.0
2007-11-06 21:52:00,124.16,124.16,124.115,124.15,634400000.0
2007-11-06 21:53:00,124.15,124.18,124.145,124.165,723600000.0
2007-11-06 21:54:00,124.155,124.175,124.14,124.165,421300001.0
2007-11-06 21:55:00,124.165,124.175,124.155,124.155,568400000.0
2007-11-06 21:56:00,124.155,124.155,124.125,124.135,654000001.0
2007-11-06 21:57:00,124.135,124.205,124.135,124.175,938800000.0
2007-11-06 21:58:00,124.175,124.19,124.145,124.165,820800000.0
2007-11-06 21:59:00,124.165,124.18,124.145,124.145,889400000.0
2007-11-06 22:00:00,124.14,124.165,124.125,124.155,950000000.0
2007-11-06 22:01:00,124.155,124.165,124.145,124.155,690900003.0
2007-11-06 22:02:00,124.15,124.215,124.15,124.205,873400000.0
2007-11-06 22:03:00,124.205,124.215,124.195,124.2,631299999.0
2007-11-06 22:04:00,124.2,124.225,124.185,124.19,844500000.0
2007-11-06 22:05:00,124.19,124.19,124.155,124.165,1010900001.0
2007-11-06 22:06:00,124.165,124.175,124.13,124.135,948800000.0
2007-11-06 22:07:00,124.13,124.145,124.115,124.135,460000001.0
2007-11-06 22:08:00,124.135,124.225,124.135,124.22,902299999.0
2007-11-06 22:09:00,124.22,124.23,124.205,124.215,808300001.0
2007-11-06 22:10:00,124.215,124.27,124.2,124.27,893600000.0
2007-11-06 22:11:00,124.27,124.27,124.255,124.26,326800000.0
2007-11-06 22:12:00,124.26,124.315,124.26,124.27,552400000.0
2007-11-06 22:13:00,124.27,124.295,124.265,124.27,551800000.0
2007-11-06 22:14:00,124.27,124.32,124.27,124.32,836000000.0
2007-11-06 22:15:00,124.32,124.355,124.3,124.3,727200000.0
2007-11-06 22:16:00,124.295,124.305,124.295,124.3,457200001.0
2007-11-06 22:17:00,124.3,124.335,124.295,124.33,557700000.0
2007-11-06 22:18:00,124.335,124.365,124.335,124.36,869800001.0
2007-11-06 22:19:00,124.36,124.375,124.345,124.36,805800000.0
2007-11-06 22:20:00,124.365,124.38,124.34,124.345,807200000.0
2007-11-06 22:21:00,124.335,124.375,124.335,124.375,631300000.0
2007-11-06 22:22:00,124.385,124.385,124.35,124.355,628000000.0
2007-11-06 22:23:00,124.355,124.365,124.345,124.365,322800000.0
2007-11-06 22:24:00,124.365,124.395,124.36,124.395,654000000.0
2007-11-06 22:25:00,124.395,124.395,124.375,124.375,405300000.0
2007-11-06 22:26:00,124.37,124.385,124.355,124.365,434400000.0
2007-11-06 22:27:00,124.38,124.39,124.375,124.385,355600000.0
2007-11-06 22:28:00,124.385,124.405,124.365,124.395,386000000.0
2007-11-06 22:29:00,124.395,124.42,124.395,124.395,512000000.0
2007-11-06 22:30:00,124.395,124.41,124.385,124.405,353300003.0
2007-11-06 22:31:00,124.415,124.44,124.405,124.435,721400000.0
2007-11-06 22:32:00,124.435,124.435,124.39,124.395,634800000.0
2007-11-06 22:33:00,124.395,124.415,124.38,124.405,674800000.0
2007-11-06 22:34:00,124.405,124.41,124.39,124.41,450000000.0
2007-11-06 22:35:00,124.415,124.415,124.38,124.38,433600000.0
2007-11-06 22:36:00,124.375,124.375,124.355,124.365,419200000.0
2007-11-06 22:37:00,124.365,124.375,124.34,124.355,643200000.0
2007-11-06 22:38:00,124.355,124.365,124.325,124.33,855000000.0
2007-11-06 22:39:00,124.33,124.335,124.28,124.295,868800000.0
2007-11-06 22:40:00,124.295,124.34,124.285,124.34,895200000.0
2007-11-06 22:41:00,124.34,124.34,124.315,124.33,583500000.0
2007-11-06 22:42:00,124.33,124.34,124.325,124.34,295200000.0
2007-11-06 22:43:00,124.34,124.365,124.335,124.355,552800000.0
2007-11-06 22:44:00,124.35,124.355,124.325,124.345,645600000.0
2007-11-06 22:45:00,124.345,124.355,124.33,124.345,409600000.0
2007-11-06 22:46:00,124.345,124.385,124.34,124.365,505600000.0
2007-11-06 22:47:00,124.365,124.385,124.365,124.365,608800000.0
2007-11-06 22:48:00,124.375,124.405,124.36,124.395,759300000.0
2007-11-06 22:49:00,124.395,124.41,124.38,124.38,582400000.0
2007-11-06 22:50:00,124.38,124.39,124.37,124.37,523900000.0
2007-11-06 22:51:00,124.37,124.375,124.355,124.365,360400001.0
2007-11-06 22:52:00,124.365,124.39,124.365,124.375,517400000.0
2007-11-06 22:53:00,124.375,124.375,124.315,124.325,786000000.0
2007-11-06 22:54:00,124.325,124.385,124.325,124.375,597800000.0
2007-11-06 22:55:00,124.375,124.435,124.375,124.42,703200000.0
2007-11-06 22:56:00,124.42,124.425,124.405,124.415,533200000.0
2007-11-06 22:57:00,124.415,124.43,124.395,124.425,439200000.0
2007-11-06 22:58:00,124.425,124.44,124.425,124.44,277600000.0
2007-11-06 22:59:00,124.44,124.465,124.43,124.465,537500000.0
2007-11-06 23:00:00,124.465,124.465,124.44,124.44,305600000.0
2007-11-06 23:01:00,124.44,124.465,124.435,124.45,471200000.0
2007-11-06 23:02:00,124.45,124.45,124.43,124.44,326400000.0
2007-11-06 23:03:00,124.44,124.45,124.395,124.395,443200000.0
2007-11-06 23:04:00,124.395,124.425,124.38,124.405,630400000.0
2007-11-06 23:05:00,124.405,124.43,124.405,124.405,451200000.0
2007-11-06 23:06:00,124.405,124.415,124.395,124.395,482800000.0
2007-11-06 23:07:00,124.395,124.44,124.39,124.44,449600000.0
2007-11-06 23:08:00,124.44,124.515,124.44,124.515,928500000.0
2007-11-06 23:09:00,124.515,124.515,124.455,124.475,503600000.0
2007-11-06 23:10:00,124.475,124.485,124.465,124.475,239200000.0
2007-11-06 23:11:00,124.475,124.475,124.455,124.455,336100000.0
2007-11-06 23:12:00,124.455,124.475,124.445,124.475,345200000.0
2007-11-06 23:13:00,124.48,124.485,124.455,124.46,300000000.0
2007-11-06 23:14:00,124.46,124.465,124.445,124.46,240000000.0
2007-11-06 23:15:00,124.46,124.46,124.445,124.445,341600000.0
2007-11-06 23:16:00,124.445,124.445,124.415,124.435,429900000.0
2007-11-06 23:17:00,124.435,124.435,124.41,124.415,337600000.0
2007-11-06 23:18:00,124.415,124.43,124.405,124.42,471600000.0
2007-11-06 23:19:00,124.42,124.425,124.41,124.42,289600000.0
2007-11-06 23:20:00,124.42,124.435,124.41,124.435,383700000.0
2007-11-06 23:21:00,124.44,124.445,124.43,124.43,429400000.0
2007-11-06 23:22:00,124.43,124.43,124.405,124.42,194100000.0
2007-11-06 23:23:00,124.405,124.435,124.405,124.405,232800000.0
2007-11-06 23:24:00,124.405,124.42,124.405,124.415,470400000.0
2007-11-06 23:25:00,124.415,124.445,124.41,124.445,190500000.0
2007-11-06 23:26:00,124.455,124.455,124.445,124.445,67100000.0
2007-11-06 23:27:00,124.445,124.445,124.425,124.445,223600000.0
2007-11-06 23:28:00,124.445,124.445,124.415,124.425,354800000.0
2007-11-06 23:29:00,124.425,124.425,124.415,124.415,275000000.0
2007-11-06 23:30:00,124.415,124.445,124.415,124.445,351500000.0
2007-11-06 23:31:00,124.445,124.455,124.425,124.425,486600000.0
2007-11-06 23:32:00,124.425,124.455,124.425,124.45,363200000.0
2007-11-06 23:33:00,124.465,124.495,124.445,124.49,478400000.0
2007-11-06 23:34:00,124.49,124.495,124.46,124.49,420500000.0
2007-11-06 23:35:00,124.49,124.495,124.475,124.485,562700000.0
2007-11-06 23:36:00,124.485,124.485,124.465,124.475,341000000.0
2007-11-06 23:37:00,124.475,124.485,124.455,124.485,372900000.0
2007-11-06 23:38:00,124.485,124.485,124.47,124.485,300700000.0
2007-11-06 23:39:00,124.485,124.485,124.465,124.485,274200000.0
2007-11-06 23:40:00,124.485,124.49,124.475,124.49,278500000.0
2007-11-06 23:41:00,124.49,124.505,124.48,124.505,234900000.0
2007-11-06 23:42:00,124.515,124.565,124.515,124.565,283700000.0
2007-11-06 23:43:00,124.565,124.645,124.565,124.63,413200000.0
2007-11-06 23:44:00,124.63,124.655,124.595,124.615,466400000.0
2007-11-06 23:45:00,124.615,124.635,124.585,124.625,157700000.0
2007-11-06 23:46:00,124.62,124.625,124.615,124.625,287200000.0
2007-11-06 23:47:00,124.625,124.655,124.62,124.645,450500000.0
2007-11-06 23:48:00,124.645,124.655,124.615,124.625,221900000.0
2007-11-06 23:49:00,124.625,124.635,124.615,124.625,243200000.0
2007-11-06 23:50:00,124.625,124.625,124.585,124.595,179200000.0
2007-11-06 23:51:00,124.595,124.635,124.59,124.635,198000000.0
2007-11-06 23:52:00,124.635,124.635,124.615,124.625,211700000.0
2007-11-06 23:53:00,124.62,124.635,124.6,124.635,311100000.0
2007-11-06 23:54:00,124.635,124.645,124.625,124.625,322000000.0
2007-11-06 23:55:00,124.635,124.635,124.615,124.635,264800000.0
2007-11-06 23:56:00,124.635,124.635,124.625,124.625,155600000.0
2007-11-06 23:57:00,124.625,124.625,124.605,124.615,308100000.0
2007-11-06 23:58:00,124.615,124.625,124.615,124.615,123200000.0
2007-11-06 23:59:00,124.615,124.625,124.595,124.615,65800000.0
2007-11-07 00:00:00,124.605,124.615,124.605,124.615,8200000.0
2007-11-07 00:01:00,124.585,124.585,124.565,124.575,129600000.0
2007-11-07 00:02:00,124.575,124.595,124.575,124.595,381600000.0
2007-11-07 00:03:00,124.585,124.585,124.565,124.575,266400000.0
2007-11-07 00:04:00,124.575,124.585,124.575,124.575,396000000.0
2007-11-07 00:05:00,124.575,124.575,124.575,124.575,76200000.0
2007-11-07 00:06:00,124.595,124.615,124.585,124.615,252000000.0
2007-11-07 00:07:00,124.615,124.665,124.615,124.645,443200000.0
2007-11-07 00:08:00,124.645,124.665,124.625,124.645,263100000.0
2007-11-07 00:09:00,124.645,124.665,124.625,124.665,169000000.0
2007-11-07 00:10:00,124.665,124.725,124.665,124.705,337600000.0
2007-11-07 00:11:00,124.705,124.855,124.705,124.815,358200000.0
2007-11-07 00:12:00,124.815,124.855,124.785,124.815,89600000.0
2007-11-07 00:13:00,124.795,124.835,124.785,124.785,46400000.0
2007-11-07 00:14:00,124.785,124.785,124.735,124.735,44800000.0
2007-11-07 00:15:00,124.735,124.775,124.735,124.775,316800000.0
2007-11-07 00:16:00,124.775,124.785,124.765,124.785,296800000.0
2007-11-07 00:17:00,124.785,124.805,124.76,124.78,659200000.0
2007-11-07 00:18:00,124.795,124.965,124.795,124.905,1000000000.0
2007-11-07 00:19:00,124.905,124.96,124.895,124.95,527200000.0
2007-11-07 00:20:00,124.95,125.03,124.95,124.985,685500000.0
2007-11-07 00:21:00,124.98,124.98,124.915,124.955,413500000.0
2007-11-07 00:22:00,124.955,124.955,124.885,124.9,432100001.0
2007-11-07 00:23:00,124.9,124.9,124.805,124.835,611500000.0
2007-11-07 00:24:00,124.835,124.875,124.825,124.87,392800000.0
2007-11-07 00:25:00,124.87,124.91,124.865,124.9,476100000.0
2007-11-07 00:26:00,124.9,124.96,124.9,124.955,503600000.0
2007-11-07 00:27:00,124.955,124.955,124.905,124.93,371900000.0
2007-11-07 00:28:00,124.945,124.97,124.94,124.955,465500000.0
2007-11-07 00:29:00,124.955,124.955,124.905,124.945,177800000.0
2007-11-07 00:30:00,124.945,124.945,124.915,124.935,150400000.0
2007-11-07 00:31:00,124.945,124.945,124.845,124.855,158900000.0
2007-11-07 00:32:00,124.855,124.855,124.825,124.845,66400000.0
2007-11-07 00:33:00,124.845,124.875,124.815,124.835,80000000.0
2007-11-07 00:34:00,124.835,124.935,124.835,124.935,196000000.0
2007-11-07 00:35:00,124.945,124.975,124.945,124.965,303200000.0
2007-11-07 00:36:00,124.955,124.965,124.925,124.945,248100000.0
2007-11-07 00:37:00,124.945,124.945,124.915,124.915,121600000.0
2007-11-07 00:38:00,124.92,124.92,124.825,124.865,349600000.0
2007-11-07 00:39:00,124.865,124.865,124.825,124.855,405600000.0
2007-11-07 00:40:00,124.855,124.865,124.835,124.835,117600000.0
2007-11-07 00:41:00,124.835,124.875,124.835,124.86,135200000.0
2007-11-07 00:42:00,124.86,124.885,124.855,124.855,128800000.0
2007-11-07 00:43:00,124.855,124.855,124.855,124.855,136000000.0
2007-11-07 00:44:00,124.855,124.895,124.855,124.875,78400000.0
2007-11-07 00:45:00,124.875,124.895,124.865,124.875,50400000.0
2007-11-07 00:46:00,124.875,124.875,124.865,124.875,36800000.0
2007-11-07 00:47:00,124.875,124.885,124.865,124.885,50400000.0
2007-11-07 00:48:00,124.885,124.885,124.875,124.885,30400000.0
2007-11-07 00:49:00,124.885,124.885,124.835,124.835,124000000.0
2007-11-07 00:50:00,124.835,124.895,124.835,124.895,171200000.0
2007-11-07 00:51:00,124.895,124.895,124.875,124.875,89600000.0
2007-11-07 00:52:00,124.875,124.895,124.875,124.895,151200000.0
2007-11-07 00:53:00,124.895,124.945,124.88,124.945,178400000.0
2007-11-07 00:54:00,124.945,124.945,124.935,124.945,163400000.0
2007-11-07 00:55:00,124.945,124.955,124.945,124.955,423200000.0
2007-11-07 00:56:00,124.955,124.975,124.945,124.975,834400000.0
2007-11-07 00:57:00,124.975,125.035,124.975,124.995,381000000.0
2007-11-07 00:58:00,124.995,125.125,124.995,125.045,515200000.0
2007-11-07 00:59:00,125.045,125.125,125.045,125.075,344000000.0
2007-11-07 01:00:00,125.075,125.085,124.905,124.915,602400000.0
2007-11-07 01:01:00,124.915,124.945,124.905,124.915,517599998.0
2007-11-07 01:02:00,124.915,124.945,124.905,124.905,442399998.0
2007-11-07 01:03:00,124.905,124.905,124.885,124.885,414800000.0
2007-11-07 01:04:00,124.885,124.89,124.86,124.865,125400000.0
2007-11-07 01:05:00,124.865,124.865,124.825,124.83,242100000.0
2007-11-07 01:06:00,124.83,124.855,124.825,124.845,118300000.0
2007-11-07 01:07:00,124.845,124.865,124.835,124.845,230000000.0
2007-11-07 01:08:00,124.845,124.865,124.825,124.825,197600000.0
2007-11-07 01:09:00,124.825,124.825,124.775,124.795,373600000.0
2007-11-07 01:10:00,124.795,124.825,124.795,124.825,344800000.0
2007-11-07 01:11:00,124.815,124.885,124.815,124.835,432800000.0
2007-11-07 01:12:00,124.835,124.835,124.775,124.785,448100000.0
2007-11-07 01:13:00,124.785,124.785,124.755,124.765,440800000.0
2007-11-07 01:14:00,124.765,124.795,124.765,124.765,149200000.0
2007-11-07 01:15:00,124.765,124.775,124.765,124.775,291200000.0
2007-11-07 01:16:00,124.775,124.825,124.765,124.815,232000000.0
2007-11-07 01:17:00,124.815,124.815,124.795,124.795,115200000.0
2007-11-07 01:18:00,124.795,124.825,124.795,124.825,229600000.0
2007-11-07 01:19:00,124.825,124.825,124.805,124.815,344800000.0
2007-11-07 01:20:00,124.815,124.855,124.815,124.825,184000000.0
2007-11-07 01:21:00,124.825,124.845,124.815,124.835,313300000.0
2007-11-07 01:22:00,124.835,124.835,124.825,124.835,137600000.0
2007-11-07 01:23:00,124.835,124.845,124.815,124.835,470400000.0
2007-11-07 01:24:00,124.835,124.835,124.795,124.8,203200000.0
2007-11-07 01:25:00,124.8,124.8,124.765,124.765,226400000.0
2007-11-07 01:26:00,124.765,124.795,124.745,124.765,354400000.0
2007-11-07 01:27:00,124.765,124.82,124.765,124.795,294400000.0
2007-11-07 01:28:00,124.795,124.85,124.785,124.835,455700000.0
2007-11-07 01:29:00,124.835,124.865,124.815,124.815,283200000.0
2007-11-07 01:30:00,124.815,124.835,124.775,124.785,323700000.0
2007-11-07 01:31:00,124.785,124.795,124.715,124.725,293699999.0
2007-11-07 01:32:00,124.725,124.775,124.725,124.755,455200000.0
2007-11-07 01:33:00,124.755,124.765,124.745,124.755,161600000.0
2007-11-07 01:34:00,124.755,124.755,124.715,124.715,454500000.0
2007-11-07 01:35:00,124.715,124.765,124.715,124.765,348800000.0
2007-11-07 01:36:00,124.765,124.785,124.755,124.775,165600000.0
2007-11-07 01:37:00,124.775,124.79,124.735,124.735,475200001.0
2007-11-07 01:38:00,124.73,124.73,124.685,124.705,721900000.0
2007-11-07 01:39:00,124.71,124.71,124.675,124.685,938400000.0
2007-11-07 01:40:00,124.69,124.7,124.675,124.69,423300000.0
2007-11-07 01:41:00,124.69,124.755,124.69,124.745,526800000.0
2007-11-07 01:42:00,124.74,124.76,124.725,124.755,529400000.0
2007-11-07 01:43:00,124.755,124.76,124.73,124.755,556300000.0
2007-11-07 01:44:00,124.755,124.755,124.74,124.75,326200000.0
2007-11-07 01:45:00,124.75,124.755,124.745,124.755,420900000.0
2007-11-07 01:46:00,124.755,124.755,124.735,124.75,435500000.0
2007-11-07 01:47:00,124.75,124.775,124.75,124.775,379500000.0
2007-11-07 01:48:00,124.775,124.805,124.775,124.78,387200000.0
2007-11-07 01:49:00,124.78,124.865,124.765,124.805,770600000.0
2007-11-07 01:50:00,124.805,124.83,124.775,124.79,678400000.0
2007-11-07 01:51:00,124.79,124.795,124.785,124.795,236200000.0
2007-11-07 01:52:00,124.795,124.81,124.795,124.8,293000000.0
2007-11-07 01:53:00,124.8,124.825,124.8,124.825,412400000.0
2007-11-07 01:54:00,124.81,124.835,124.8,124.835,505300000.0
2007-11-07 01:55:00,124.835,124.835,124.82,124.835,305400000.0
2007-11-07 01:56:00,124.835,124.85,124.83,124.845,411500000.0
2007-11-07 01:57:00,124.845,124.845,124.815,124.84,495500000.0
2007-11-07 01:58:00,124.84,124.865,124.805,124.835,543600000.0
2007-11-07 01:59:00,124.835,124.85,124.83,124.835,241500000.0
2007-11-07 02:00:00,124.835,124.87,124.83,124.84,611700000.0
2007-11-07 02:01:00,124.84,124.84,124.815,124.83,394100000.0
2007-11-07 02:02:00,124.83,124.84,124.825,124.835,248400000.0
2007-11-07 02:03:00,124.835,124.84,124.83,124.83,269100000.0
2007-11-07 02:04:00,124.83,124.835,124.815,124.825,476900000.0
2007-11-07 02:05:00,124.825,124.845,124.82,124.845,401000000.0
2007-11-07 02:06:00,124.845,124.86,124.84,124.84,349000000.0
2007-11-07 02:07:00,124.84,124.845,124.815,124.815,375300000.0
2007-11-07 02:08:00,124.815,124.82,124.8,124.8,201500000.0
2007-11-07 02:09:00,124.8,124.8,124.785,124.785,239400000.0
2007-11-07 02:10:00,124.785,124.79,124.775,124.785,209800000.0
2007-11-07 02:11:00,124.785,124.795,124.755,124.79,369700000.0
2007-11-07 02:12:00,124.79,124.815,124.785,124.795,528400000.0
2007-11-07 02:13:00,124.795,124.815,124.795,124.815,521500000.0
2007-11-07 02:14:00,124.815,124.815,124.805,124.805,326200000.0
2007-11-07 02:15:00,124.805,124.825,124.805,124.82,623200000.0
2007-11-07 02:16:00,124.82,124.82,124.795,124.805,206800000.0
2007-11-07 02:17:00,124.805,124.825,124.8,124.815,376400000.0
2007-11-07 02:18:00,124.815,124.825,124.785,124.81,358800000.0
2007-11-07 02:19:00,124.81,124.815,124.765,124.775,398900000.0
2007-11-07 02:20:00,124.775,124.81,124.775,124.795,448500000.0
2007-11-07 02:21:00,124.8,124.815,124.795,124.815,430900000.0
2007-11-07 02:22:00,124.815,124.815,124.76,124.76,521500000.0
2007-11-07 02:23:00,124.76,124.78,124.76,124.775,525200000.0
2007-11-07 02:24:00,124.775,124.78,124.76,124.765,338100000.0
2007-11-07 02:25:00,124.765,124.785,124.755,124.785,579600000.0
2007-11-07 02:26:00,124.785,124.79,124.785,124.79,588400000.0
2007-11-07 02:27:00,124.79,124.795,124.77,124.785,445600000.0
2007-11-07 02:28:00,124.785,124.785,124.735,124.785,276800000.0
2007-11-07 02:29:00,124.785,124.785,124.77,124.775,416700000.0
2007-11-07 02:30:00,124.775,124.79,124.775,124.785,351400000.0
2007-11-07 02:31:00,124.785,124.79,124.78,124.79,347400000.0
2007-11-07 02:32:00,124.79,124.825,124.78,124.79,706600000.0
2007-11-07 02:33:00,124.79,124.81,124.76,124.76,493100000.0
2007-11-07 02:34:00,124.76,124.785,124.76,124.765,573500000.0
2007-11-07 02:35:00,124.765,124.785,124.755,124.785,400200000.0
2007-11-07 02:36:00,124.785,124.785,124.76,124.78,543000000.0
2007-11-07 02:37:00,124.78,124.82,124.775,124.795,690900000.0
2007-11-07 02:38:00,124.795,124.83,124.795,124.815,512200000.0
2007-11-07 02:39:00,124.815,124.835,124.815,124.83,465500000.0
2007-11-07 02:40:00,124.83,124.83,124.82,124.825,303600000.0
2007-11-07 02:41:00,124.825,124.83,124.815,124.825,269400000.0
2007-11-07 02:42:00,124.825,124.835,124.815,124.815,483800000.0
2007-11-07 02:43:00,124.815,124.815,124.78,124.805,656300000.0
2007-11-07 02:44:00,124.805,124.805,124.77,124.77,384300000.0
2007-11-07 02:45:00,124.77,124.775,124.76,124.77,476100000.0
2007-11-07 02:46:00,124.77,124.8,124.765,124.785,594000000.0
2007-11-07 02:47:00,124.785,124.785,124.76,124.775,307200000.0
2007-11-07 02:48:00,124.775,124.8,124.765,124.8,213400000.0
2007-11-07 02:49:00,124.8,124.815,124.795,124.805,513000000.0
2007-11-07 02:50:00,124.805,124.87,124.795,124.87,603799998.0
2007-11-07 02:51:00,124.87,124.885,124.865,124.87,399200000.0
2007-11-07 02:52:00,124.87,124.88,124.855,124.865,364600000.0
2007-11-07 02:53:00,124.865,124.895,124.845,124.875,487700000.0
2007-11-07 02:54:00,124.895,124.9,124.865,124.885,519900000.0
2007-11-07 02:55:00,124.885,124.885,124.86,124.87,625800000.0
2007-11-07 02:56:00,124.87,124.87,124.835,124.87,475600000.0
2007-11-07 02:57:00,124.87,124.885,124.86,124.885,472100000.0
2007-11-07 02:58:00,124.885,124.905,124.87,124.905,546700000.0
2007-11-07 02:59:00,124.905,124.905,124.88,124.895,681300000.0
2007-11-07 03:00:00,124.885,124.91,124.885,124.91,638300000.0
2007-11-07 03:01:00,124.91,124.915,124.89,124.9,750600000.0
2007-11-07 03:02:00,124.895,124.9,124.875,124.885,490700000.0
2007-11-07 03:03:00,124.885,124.895,124.875,124.875,226300000.0
2007-11-07 03:04:00,124.875,124.96,124.875,124.96,550600000.0
2007-11-07 03:05:00,124.96,125.005,124.945,125.005,751100000.0
2007-11-07 03:06:00,125.005,125.03,124.995,124.995,374200000.0
2007-11-07 03:07:00,124.995,124.995,124.975,124.98,346600000.0
2007-11-07 03:08:00,124.98,124.98,124.965,124.98,491000000.0
2007-11-07 03:09:00,124.98,124.995,124.97,124.985,556800000.0
2007-11-07 03:10:00,124.985,125.015,124.985,125.015,577500000.0
2007-11-07 03:11:00,125.015,125.065,125.015,125.05,530000000.0
2007-11-07 03:12:00,125.05,125.06,125.035,125.055,452600000.0
2007-11-07 03:13:00,125.055,125.075,125.05,125.065,452500000.0
2007-11-07 03:14:00,125.065,125.075,125.065,125.075,422500000.0
2007-11-07 03:15:00,125.075,125.085,125.065,125.085,345700000.0
2007-11-07 03:16:00,125.085,125.125,125.085,125.125,547100000.0
2007-11-07 03:17:00,125.125,125.15,125.11,125.135,759100000.0
2007-11-07 03:18:00,125.135,125.14,125.105,125.105,471600000.0
2007-11-07 03:19:00,125.1,125.11,125.075,125.075,657400000.0
2007-11-07 03:20:00,125.075,125.075,125.045,125.055,416300000.0
2007-11-07 03:21:00,125.055,125.055,125.03,125.035,510500000.0
2007-11-07 03:22:00,125.035,125.035,125.02,125.03,439500000.0
2007-11-07 03:23:00,125.02,125.05,125.02,125.035,389600000.0
2007-11-07 03:24:00,125.035,125.035,125.02,125.025,296200000.0
2007-11-07 03:25:00,125.025,125.035,125.025,125.035,166100000.0
2007-11-07 03:26:00,125.035,125.035,125.025,125.025,448400000.0
2007-11-07 03:27:00,125.025,125.03,125.005,125.025,385600000.0
2007-11-07 03:28:00,125.025,125.06,125.025,125.045,363700000.0
2007-11-07 03:29:00,125.045,125.05,125.035,125.05,329000000.0
2007-11-07 03:30:00,125.05,125.055,125.05,125.055,257200000.0
2007-11-07 03:31:00,125.055,125.065,125.04,125.045,359399999.0
2007-11-07 03:32:00,125.045,125.095,125.04,125.095,429500000.0
2007-11-07 03:33:00,125.095,125.095,125.08,125.085,181600000.0
2007-11-07 03:34:00,125.085,125.085,125.055,125.065,135000000.0
2007-11-07 03:35:00,125.065,125.075,125.065,125.075,212700000.0
2007-11-07 03:36:00,125.075,125.075,125.055,125.075,187500000.0
2007-11-07 03:37:00,125.075,125.08,125.06,125.075,266400000.0
2007-11-07 03:38:00,125.075,125.08,125.075,125.075,330000000.0
2007-11-07 03:39:00,125.075,125.085,125.075,125.085,230900000.0
2007-11-07 03:40:00,125.085,125.09,125.075,125.08,402200000.0
2007-11-07 03:41:00,125.08,125.08,125.06,125.06,382000000.0
2007-11-07 03:42:00,125.06,125.06,125.045,125.05,385300000.0
2007-11-07 03:43:00,125.05,125.055,125.04,125.045,367600000.0
2007-11-07 03:44:00,125.04,125.05,125.015,125.04,409100000.0
2007-11-07 03:45:00,125.04,125.05,125.025,125.025,419000000.0
2007-11-07 03:46:00,125.03,125.085,125.03,125.065,564300000.0
2007-11-07 03:47:00,125.065,125.09,125.065,125.085,360800000.0
2007-11-07 03:48:00,125.085,125.11,125.085,125.095,307400000.0
2007-11-07 03:49:00,125.095,125.1,125.08,125.08,397900000.0
2007-11-07 03:50:00,125.075,125.095,125.075,125.075,212700000.0
2007-11-07 03:51:00,125.075,125.08,125.055,125.055,291600000.0
2007-11-07 03:52:00,125.055,125.06,125.045,125.045,495400000.0
2007-11-07 03:53:00,125.045,125.06,125.035,125.05,376600000.0
2007-11-07 03:54:00,125.045,125.06,125.045,125.045,280100000.0
2007-11-07 03:55:00,125.045,125.07,125.045,125.045,428000000.0
2007-11-07 03:56:00,125.045,125.08,125.045,125.075,364800000.0
2007-11-07 03:57:00,125.075,125.095,125.055,125.095,479400000.0
2007-11-07 03:58:00,125.09,125.095,125.085,125.095,178200000.0
2007-11-07 03:59:00,125.095,125.095,125.085,125.085,318600000.0
2007-11-07 04:00:00,125.085,125.14,125.085,125.125,446800000.0
2007-11-07 04:01:00,125.115,125.14,125.105,125.135,575800000.0
2007-11-07 04:02:00,125.135,125.145,125.12,125.135,481100000.0
2007-11-07 04:03:00,125.135,125.17,125.125,125.17,645700002.0
2007-11-07 04:04:00,125.17,125.185,125.155,125.185,369700000.0
2007-11-07 04:05:00,125.185,125.21,125.165,125.195,595100000.0
2007-11-07 04:06:00,125.195,125.205,125.195,125.205,42400000.0
2007-11-07 04:07:00,125.205,125.21,125.165,125.175,329700000.0
2007-11-07 04:08:00,125.175,125.205,125.165,125.165,244300000.0
2007-11-07 04:09:00,125.165,125.165,125.125,125.155,554500000.0
2007-11-07 04:10:00,125.155,125.16,125.135,125.135,390900000.0
2007-11-07 04:11:00,125.125,125.16,125.12,125.145,389000000.0
2007-11-07 04:12:00,125.145,125.175,125.125,125.17,610900000.0
2007-11-07 04:13:00,125.165,125.215,125.16,125.205,821000000.0
2007-11-07 04:14:00,125.21,125.315,125.21,125.275,916700000.0
2007-11-07 04:15:00,125.275,125.28,125.24,125.265,589800000.0
2007-11-07 04:16:00,125.265,125.275,125.035,125.13,1167600000.0
2007-11-07 04:17:00,125.13,125.2,125.12,125.17,982300000.0
2007-11-07 04:18:00,125.17,125.185,125.15,125.175,554000000.0
2007-11-07 04:19:00,125.175,125.21,125.175,125.18,482600000.0
2007-11-07 04:20:00,125.18,125.2,125.165,125.18,550100000.0
2007-11-07 04:21:00,125.19,125.28,125.18,125.24,937400000.0
2007-11-07 04:22:00,125.24,125.27,125.225,125.235,830200000.0
2007-11-07 04:23:00,125.235,125.235,125.19,125.22,679000000.0
2007-11-07 04:24:00,125.22,125.28,125.205,125.275,530000000.0
2007-11-07 04:25:00,125.275,125.295,125.265,125.28,735500000.0
2007-11-07 04:26:00,125.28,125.34,125.265,125.31,705200000.0
2007-11-07 04:27:00,125.31,125.345,125.265,125.285,958900000.0
2007-11-07 04:28:00,125.28,125.28,125.095,125.15,1179100000.0
2007-11-07 04:29:00,125.15,125.42,125.145,125.265,1129200000.0
2007-11-07 04:30:00,125.265,125.265,125.135,125.235,1224800000.0
2007-11-07 04:31:00,125.235,125.295,125.205,125.27,817800000.0
2007-11-07 04:32:00,125.27,125.285,125.165,125.235,901000000.0
2007-11-07 04:33:00,125.235,125.27,125.17,125.22,1019000000.0
2007-11-07 04:34:00,125.22,125.225,125.07,125.075,1199300000.0
2007-11-07 04:35:00,125.075,125.165,125.015,125.165,936300000.0
2007-11-07 04:36:00,125.165,125.26,125.12,125.26,964300000.0
2007-11-07 04:37:00,125.26,125.365,125.24,125.255,1072099998.0
2007-11-07 04:38:00,125.26,125.305,125.17,125.175,1020600000.0
2007-11-07 04:39:00,125.175,125.185,125.115,125.155,992999999.0
2007-11-07 04:40:00,125.155,125.27,125.15,125.255,924100000.0
2007-11-07 04:41:00,125.265,125.49,125.265,125.405,927800000.0
2007-11-07 04:42:00,125.435,125.445,125.345,125.41,1006900000.0
2007-11-07 04:43:00,125.405,125.42,125.27,125.305,1138400000.0
2007-11-07 04:44:00,125.305,125.33,125.275,125.32,714500000.0
2007-11-07 04:45:00,125.32,125.33,125.26,125.32,818500000.0
2007-11-07 04:46:00,125.315,125.38,125.27,125.29,1054300000.0
2007-11-07 04:47:00,125.29,125.355,125.275,125.355,581100000.0
2007-11-07 04:48:00,125.35,125.38,125.345,125.355,547400000.0
2007-11-07 04:49:00,125.355,125.43,125.315,125.43,827700000.0
2007-11-07 04:50:00,125.43,125.435,125.355,125.415,726900000.0
2007-11-07 04:51:00,125.415,125.435,125.295,125.3,623400000.0
2007-11-07 04:52:00,125.295,125.385,125.24,125.29,845400000.0
2007-11-07 04:53:00,125.275,125.3,125.245,125.25,702600000.0
2007-11-07 04:54:00,125.25,125.355,125.175,125.295,861300000.0
2007-11-07 04:55:00,125.295,125.33,125.275,125.285,633900000.0
2007-11-07 04:56:00,125.285,125.375,125.265,125.37,505500000.0
2007-11-07 04:57:00,125.37,125.37,125.325,125.355,448200000.0
2007-11-07 04:58:00,125.355,125.36,125.29,125.305,594800000.0
2007-11-07 04:59:00,125.305,125.345,125.295,125.31,555700000.0
2007-11-07 05:00:00,125.315,125.325,125.3,125.305,404100000.0
2007-11-07 05:01:00,125.305,125.31,125.26,125.31,318200000.0
2007-11-07 05:02:00,125.31,125.315,125.295,125.315,277600000.0
2007-11-07 05:03:00,125.315,125.335,125.315,125.33,186200000.0
2007-11-07 05:04:00,125.33,125.4,125.305,125.305,838300000.0
2007-11-07 05:05:00,125.305,125.365,125.305,125.35,367500000.0
2007-11-07 05:06:00,125.35,125.36,125.325,125.36,263800000.0
2007-11-07 05:07:00,125.36,125.36,125.335,125.355,124100000.0
2007-11-07 05:08:00,125.355,125.355,125.33,125.335,66300000.0
2007-11-07 05:09:00,125.335,125.345,125.305,125.325,212600000.0
2007-11-07 05:10:00,125.325,125.38,125.325,125.37,423400000.0
2007-11-07 05:11:00,125.365,125.37,125.355,125.365,273300000.0
2007-11-07 05:12:00,125.365,125.44,125.34,125.34,554600000.0
2007-11-07 05:13:00,125.34,125.405,125.34,125.405,433700000.0
2007-11-07 05:14:00,125.405,125.445,125.4,125.44,383100000.0
2007-11-07 05:15:00,125.44,125.455,125.395,125.395,433900000.0
2007-11-07 05:16:00,125.395,125.455,125.395,125.445,439800000.0
2007-11-07 05:17:00,125.445,125.465,125.36,125.445,472500000.0
2007-11-07 05:18:00,125.445,125.445,125.4,125.415,396100000.0
2007-11-07 05:19:00,125.415,125.425,125.38,125.38,282300000.0
2007-11-07 05:20:00,125.38,125.4,125.34,125.4,595600000.0
2007-11-07 05:21:00,125.4,125.42,125.4,125.42,401000000.0
2007-11-07 05:22:00,125.425,125.435,125.42,125.42,241300000.0
2007-11-07 05:23:00,125.42,125.42,125.325,125.355,211500000.0
2007-11-07 05:24:00,125.355,125.395,125.355,125.395,261700000.0
2007-11-07 05:25:00,125.395,125.42,125.385,125.41,336800000.0
2007-11-07 05:26:00,125.41,125.455,125.385,125.385,409900000.0
2007-11-07 05:27:00,125.395,125.405,125.365,125.375,406800000.0
2007-11-07 05:28:00,125.375,125.385,125.335,125.335,241600000.0
2007-11-07 05:29:00,125.33,125.36,125.32,125.355,392400000.0
2007-11-07 05:30:00,125.355,125.36,125.305,125.305,461100000.0
2007-11-07 05:31:00,125.305,125.365,125.305,125.36,280900000.0
2007-11-07 05:32:00,125.36,125.38,125.3,125.305,527700000.0
2007-11-07 05:33:00,125.305,125.305,125.285,125.285,389500000.0
2007-11-07 05:34:00,125.285,125.305,125.28,125.305,383000000.0
2007-11-07 05:35:00,125.305,125.305,125.285,125.305,153500000.0
2007-11-07 05:36:00,125.305,125.34,125.28,125.315,289500000.0
2007-11-07 05:37:00,125.315,125.315,125.255,125.265,276400000.0
2007-11-07 05:38:00,125.265,125.295,125.245,125.285,508500000.0
2007-11-07 05:39:00,125.285,125.355,125.275,125.345,320900000.0
2007-11-07 05:40:00,125.335,125.345,125.29,125.345,258100000.0
2007-11-07 05:41:00,125.345,125.365,125.295,125.295,355300000.0
2007-11-07 05:42:00,125.295,125.345,125.275,125.28,475800000.0
2007-11-07 05:43:00,125.295,125.335,125.265,125.31,425000000.0
2007-11-07 05:44:00,125.315,125.345,125.265,125.345,500200000.0
2007-11-07 05:45:00,125.355,125.365,125.355,125.365,43400000.0
2007-11-07 05:46:00,125.355,125.365,125.345,125.355,370900000.0
2007-11-07 05:47:00,125.355,125.395,125.345,125.345,721800000.0
2007-11-07 05:48:00,125.345,125.35,125.305,125.31,447000000.0
2007-11-07 05:49:00,125.31,125.325,125.27,125.295,506600000.0
2007-11-07 05:50:00,125.295,125.305,125.295,125.295,240000000.0
2007-11-07 05:51:00,125.295,125.305,125.285,125.3,312900000.0
2007-11-07 05:52:00,125.305,125.345,125.305,125.345,85300000.0
2007-11-07 05:53:00,125.345,125.385,125.325,125.345,419900000.0
2007-11-07 05:54:00,125.335,125.375,125.325,125.355,293700000.0
2007-11-07 05:55:00,125.355,125.355,125.325,125.325,228800000.0
2007-11-07 05:56:00,125.335,125.345,125.285,125.335,235400000.0
2007-11-07 05:57:00,125.335,125.335,125.295,125.305,118800000.0
2007-11-07 05:58:00,125.305,125.315,125.235,125.305,548000000.0
2007-11-07 05:59:00,125.305,125.31,125.295,125.3,524400000.0
2007-11-07 06:00:00,125.3,125.3,125.245,125.245,414100000.0
2007-11-07 06:01:00,125.245,125.26,125.24,125.24,376700000.0
2007-11-07 06:02:00,125.235,125.28,125.215,125.24,554000000.0
2007-11-07 06:03:00,125.24,125.34,125.235,125.26,683000000.0
2007-11-07 06:04:00,125.26,125.325,125.255,125.295,497500000.0
2007-11-07 06:05:00,125.295,125.325,125.245,125.285,520400000.0
2007-11-07 06:06:00,125.275,125.285,125.22,125.22,487700000.0
2007-11-07 06:07:00,125.235,125.265,125.225,125.255,377000000.0
2007-11-07 06:08:00,125.255,125.285,125.235,125.245,520000000.0
2007-11-07 06:09:00,125.245,125.245,125.205,125.225,490200000.0
2007-11-07 06:10:00,125.225,125.26,125.205,125.215,463800000.0
2007-11-07 06:11:00,125.215,125.225,125.155,125.165,520900000.0
2007-11-07 06:12:00,125.165,125.165,125.115,125.135,288000000.0
2007-11-07 06:13:00,125.135,125.135,125.085,125.085,227500000.0
2007-11-07 06:14:00,125.08,125.125,125.08,125.115,562500000.0
2007-11-07 06:15:00,125.115,125.155,125.105,125.135,417300000.0
2007-11-07 06:16:00,125.135,125.185,125.125,125.175,384400000.0
2007-11-07 06:17:00,125.17,125.195,125.165,125.185,125800000.0
2007-11-07 06:18:00,125.175,125.215,125.175,125.215,93400000.0
2007-11-07 06:19:00,125.215,125.265,125.215,125.265,238600000.0
2007-11-07 06:20:00,125.265,125.275,125.235,125.255,284000000.0
2007-11-07 06:21:00,125.255,125.435,125.255,125.425,566800000.0
2007-11-07 06:22:00,125.425,125.455,125.385,125.395,416300000.0
2007-11-07 06:23:00,125.395,125.465,125.375,125.455,208100000.0
2007-11-07 06:24:00,125.455,125.455,125.405,125.445,245500000.0
2007-11-07 06:25:00,125.445,125.445,125.365,125.365,345700000.0
2007-11-07 06:26:00,125.365,125.375,125.355,125.375,140200000.0
2007-11-07 06:27:00,125.375,125.425,125.375,125.405,477900000.0
2007-11-07 06:28:00,125.415,125.415,125.385,125.395,139000000.0
2007-11-07 06:29:00,125.395,125.405,125.385,125.405,66000000.0
2007-11-07 06:30:00,125.405,125.405,125.385,125.395,64700000.0
2007-11-07 06:31:00,125.395,125.445,125.395,125.415,157700000.0
2007-11-07 06:32:00,125.415,125.465,125.415,125.455,221000000.0
2007-11-07 06:33:00,125.455,125.455,125.435,125.445,109500000.0
2007-11-07 06:34:00,125.445,125.445,125.405,125.425,155600000.0
2007-11-07 06:35:00,125.425,125.455,125.415,125.435,205300000.0
2007-11-07 06:36:00,125.44,125.455,125.405,125.425,495100000.0
2007-11-07 06:37:00,125.425,125.455,125.405,125.405,243200000.0
2007-11-07 06:38:00,125.405,125.415,125.345,125.37,338500000.0
2007-11-07 06:39:00,125.375,125.385,125.335,125.355,232600000.0
2007-11-07 06:40:00,125.355,125.355,125.345,125.355,53000000.0
2007-11-07 06:41:00,125.355,125.355,125.325,125.325,216500000.0
2007-11-07 06:42:00,125.325,125.355,125.315,125.355,205400000.0
2007-11-07 06:43:00,125.355,125.375,125.3,125.365,454400000.0
2007-11-07 06:44:00,125.365,125.375,125.355,125.355,201300000.0
2007-11-07 06:45:00,125.355,125.375,125.335,125.345,229700000.0
2007-11-07 06:46:00,125.345,125.345,125.305,125.345,211700000.0
2007-11-07 06:47:00,125.345,125.345,125.295,125.335,105600000.0
2007-11-07 06:48:00,125.335,125.345,125.315,125.335,175800000.0
2007-11-07 06:49:00,125.335,125.345,125.32,125.335,211500000.0
2007-11-07 06:50:00,125.335,125.345,125.295,125.325,173000000.0
2007-11-07 06:51:00,125.325,125.325,125.27,125.305,205600000.0
2007-11-07 06:52:00,125.305,125.325,125.295,125.315,156600000.0
2007-11-07 06:53:00,125.315,125.335,125.285,125.335,422000000.0
2007-11-07 06:54:00,125.325,125.42,125.325,125.355,345800000.0
2007-11-07 06:55:00,125.355,125.355,125.335,125.335,306100000.0
2007-11-07 06:56:00,125.335,125.355,125.315,125.345,327100000.0
2007-11-07 06:57:00,125.345,125.355,125.325,125.345,323700000.0
2007-11-07 06:58:00,125.345,125.355,125.325,125.355,198400000.0
2007-11-07 06:59:00,125.355,125.365,125.335,125.335,238300000.0
2007-11-07 07:00:00,125.335,125.335,125.33,125.335,159000000.0
2007-11-07 07:01:00,125.335,125.365,125.325,125.365,193400000.0
2007-11-07 07:02:00,125.365,125.375,125.365,125.365,256600000.0
2007-11-07 07:03:00,125.365,125.365,125.355,125.365,150000000.0
2007-11-07 07:04:00,125.365,125.365,125.335,125.345,222800000.0
2007-11-07 07:05:00,125.345,125.345,125.335,125.335,74600000.0
2007-11-07 07:06:00,125.335,125.345,125.305,125.325,185000000.0
2007-11-07 07:07:00,125.325,125.335,125.265,125.285,210200000.0
2007-11-07 07:08:00,125.285,125.295,125.185,125.225,397800000.0
2007-11-07 07:09:00,125.235,125.235,125.205,125.205,300700000.0
2007-11-07 07:10:00,125.205,125.225,125.19,125.195,451100000.0
2007-11-07 07:11:00,125.195,125.195,125.145,125.175,326700000.0
2007-11-07 07:12:00,125.175,125.175,124.975,125.055,650100000.0
2007-11-07 07:13:00,125.055,125.095,125.055,125.065,571300000.0
2007-11-07 07:14:00,125.065,125.135,125.065,125.115,517700000.0
2007-11-07 07:15:00,125.11,125.185,125.11,125.185,441800000.0
2007-11-07 07:16:00,125.18,125.215,125.175,125.205,355100000.0
2007-11-07 07:17:00,125.205,125.205,125.175,125.195,224800000.0
2007-11-07 07:18:00,125.205,125.205,125.195,125.195,116900000.0
2007-11-07 07:19:00,125.195,125.235,125.195,125.235,98300000.0
2007-11-07 07:20:00,125.235,125.245,125.225,125.245,82200000.0
2007-11-07 07:21:00,125.245,125.245,125.175,125.175,102100000.0
2007-11-07 07:22:00,125.175,125.185,125.135,125.145,220700000.0
2007-11-07 07:23:00,125.145,125.175,125.145,125.155,147800000.0
2007-11-07 07:24:00,125.155,125.155,125.135,125.145,77200000.0
2007-11-07 07:25:00,125.145,125.155,125.095,125.105,271700000.0
2007-11-07 07:26:00,125.095,125.135,125.07,125.125,335600000.0
2007-11-07 07:27:00,125.125,125.155,125.115,125.135,293600000.0
2007-11-07 07:28:00,125.125,125.165,125.125,125.155,205500000.0
2007-11-07 07:29:00,125.155,125.325,125.135,125.325,587900000.0
2007-11-07 07:30:00,125.33,125.38,125.295,125.305,793100000.0
2007-11-07 07:31:00,125.305,125.435,125.295,125.385,684300000.0
2007-11-07 07:32:00,125.385,125.385,125.315,125.315,470600000.0
2007-11-07 07:33:00,125.325,125.345,125.275,125.29,565900000.0
2007-11-07 07:34:00,125.29,125.315,125.265,125.315,440700000.0
2007-11-07 07:35:00,125.305,125.325,125.295,125.315,293400000.0
2007-11-07 07:36:00,125.315,125.365,125.285,125.285,233500000.0
2007-11-07 07:37:00,125.285,125.295,125.195,125.235,353300000.0
2007-11-07 07:38:00,125.255,125.305,125.225,125.295,583900000.0
2007-11-07 07:39:00,125.295,125.315,125.285,125.305,269000000.0
2007-11-07 07:40:00,125.305,125.315,125.295,125.295,274300000.0
2007-11-07 07:41:00,125.295,125.365,125.285,125.335,427300000.0
2007-11-07 07:42:00,125.345,125.355,125.305,125.335,448200000.0
2007-11-07 07:43:00,125.335,125.345,125.285,125.295,311000000.0
2007-11-07 07:44:00,125.295,125.335,125.235,125.335,479500000.0
2007-11-07 07:45:00,125.325,125.335,125.265,125.275,389300000.0
2007-11-07 07:46:00,125.275,125.335,125.265,125.285,259000000.0
2007-11-07 07:47:00,125.285,125.305,125.22,125.225,272300000.0
2007-11-07 07:48:00,125.235,125.265,125.185,125.255,404800000.0
2007-11-07 07:49:00,125.255,125.285,125.225,125.285,242900000.0
2007-11-07 07:50:00,125.275,125.295,125.265,125.285,220700000.0
2007-11-07 07:51:00,125.285,125.305,125.275,125.275,133300000.0
2007-11-07 07:52:00,125.275,125.285,125.255,125.265,81600000.0
2007-11-07 07:53:00,125.265,125.275,125.255,125.275,52000000.0
2007-11-07 07:54:00,125.275,125.275,125.205,125.205,153000000.0
2007-11-07 07:55:00,125.205,125.215,125.195,125.205,166700000.0
2007-11-07 07:56:00,125.205,125.255,125.205,125.235,472800000.0
2007-11-07 07:57:00,125.235,125.235,125.19,125.195,390000000.0
2007-11-07 07:58:00,125.205,125.205,125.17,125.195,188300000.0
2007-11-07 07:59:00,125.195,125.2,125.175,125.175,345600000.0
2007-11-07 08:00:00,125.175,125.175,125.135,125.155,538000000.0
2007-11-07 08:01:00,125.155,125.185,125.125,125.175,348500000.0
2007-11-07 08:02:00,125.175,125.235,125.175,125.205,388100000.0
2007-11-07 08:03:00,125.205,125.235,125.185,125.235,191700000.0
2007-11-07 08:04:00,125.235,125.235,125.185,125.215,305700000.0
2007-11-07 08:05:00,125.215,125.305,125.215,125.245,388800000.0
2007-11-07 08:06:00,125.245,125.335,125.245,125.335,135000000.0
2007-11-07 08:07:00,125.335,125.335,125.295,125.315,350400000.0
2007-11-07 08:08:00,125.315,125.375,125.315,125.375,214900000.0
2007-11-07 08:09:00,125.375,125.395,125.365,125.385,211900000.0
2007-11-07 08:10:00,125.385,125.415,125.325,125.335,511600001.0
2007-11-07 08:11:00,125.335,125.385,125.335,125.345,450999999.0
2007-11-07 08:12:00,125.355,125.365,125.295,125.295,353500000.0
2007-11-07 08:13:00,125.295,125.315,125.265,125.285,377500000.0
2007-11-07 08:14:00,125.285,125.335,125.285,125.325,326500000.0
2007-11-07 08:15:00,125.325,125.345,125.315,125.335,151300000.0
2007-11-07 08:16:00,125.335,125.335,125.305,125.335,231700000.0
2007-11-07 08:17:00,125.315,125.345,125.315,125.345,111000000.0
2007-11-07 08:18:00,125.345,125.385,125.345,125.365,172800000.0
2007-11-07 08:19:00,125.365,125.395,125.365,125.385,95400000.0
2007-11-07 08:20:00,125.385,125.395,125.375,125.395,185800000.0
2007-11-07 08:21:00,125.395,125.395,125.375,125.395,158100000.0
2007-11-07 08:22:00,125.395,125.405,125.375,125.395,268800000.0
2007-11-07 08:23:00,125.395,125.415,125.385,125.405,212600000.0
2007-11-07 08:24:00,125.405,125.405,125.375,125.375,89800000.0
2007-11-07 08:25:00,125.375,125.46,125.375,125.445,350900000.0
2007-11-07 08:26:00,125.445,125.455,125.355,125.375,549799998.0
2007-11-07 08:27:00,125.375,125.435,125.365,125.405,330700000.0
2007-11-07 08:28:00,125.405,125.435,125.405,125.435,144700000.0
2007-11-07 08:29:00,125.435,125.435,125.425,125.43,109500000.0
2007-11-07 08:30:00,125.435,125.52,125.43,125.47,505700000.0
2007-11-07 08:31:00,125.47,125.545,125.47,125.495,348300000.0
2007-11-07 08:32:00,125.495,125.535,125.495,125.505,336400000.0
2007-11-07 08:33:00,125.515,125.515,125.465,125.465,273600000.0
2007-11-07 08:34:00,125.465,125.505,125.455,125.505,174000000.0
2007-11-07 08:35:00,125.505,125.505,125.475,125.485,131600000.0
2007-11-07 08:36:00,125.485,125.505,125.445,125.445,255200000.0
2007-11-07 08:37:00,125.445,125.485,125.435,125.485,429900000.0
2007-11-07 08:38:00,125.485,125.505,125.445,125.455,425900000.0
2007-11-07 08:39:00,125.455,125.465,125.435,125.435,185800000.0
2007-11-07 08:40:00,125.435,125.475,125.415,125.455,165300000.0
2007-11-07 08:41:00,125.455,125.475,125.445,125.455,216900000.0
2007-11-07 08:42:00,125.455,125.455,125.415,125.455,177300000.0
2007-11-07 08:43:00,125.445,125.465,125.435,125.445,292500000.0
2007-11-07 08:44:00,125.445,125.465,125.435,125.455,167400000.0
2007-11-07 08:45:00,125.455,125.455,125.405,125.425,327400000.0
2007-11-07 08:46:00,125.425,125.445,125.385,125.405,238500000.0
2007-11-07 08:47:00,125.405,125.425,125.4,125.415,183200000.0
2007-11-07 08:48:00,125.415,125.415,125.4,125.415,53800000.0
2007-11-07 08:49:00,125.415,125.415,125.395,125.395,102100000.0
2007-11-07 08:50:00,125.395,125.425,125.395,125.425,159900000.0
2007-11-07 08:51:00,125.415,125.445,125.415,125.445,359000000.0
2007-11-07 08:52:00,125.445,125.505,125.435,125.495,273200000.0
2007-11-07 08:53:00,125.495,125.495,125.445,125.47,443199999.0
2007-11-07 08:54:00,125.47,125.48,125.445,125.465,557700000.0
2007-11-07 08:55:00,125.47,125.5,125.465,125.465,413700000.0
2007-11-07 08:56:00,125.465,125.475,125.395,125.455,596900000.0
2007-11-07 08:57:00,125.455,125.455,125.395,125.395,439400000.0
2007-11-07 08:58:00,125.395,125.405,125.355,125.355,123400000.0
2007-11-07 08:59:00,125.355,125.365,125.255,125.325,597500000.0
2007-11-07 09:00:00,125.325,125.395,125.295,125.385,244000000.0
2007-11-07 09:01:00,125.375,125.445,125.365,125.365,394100000.0
2007-11-07 09:02:00,125.375,125.415,125.37,125.395,557300000.0
2007-11-07 09:03:00,125.39,125.415,125.365,125.375,427700000.0
2007-11-07 09:04:00,125.375,125.44,125.365,125.405,339300000.0
2007-11-07 09:05:00,125.41,125.415,125.405,125.405,339400000.0
2007-11-07 09:06:00,125.405,125.415,125.375,125.41,420500000.0
2007-11-07 09:07:00,125.41,125.415,125.36,125.375,554900000.0
2007-11-07 09:08:00,125.375,125.41,125.36,125.385,720600000.0
2007-11-07 09:09:00,125.385,125.4,125.36,125.36,610200000.0
2007-11-07 09:10:00,125.36,125.38,125.355,125.38,375600000.0
2007-11-07 09:11:00,125.39,125.415,125.365,125.375,533700000.0
2007-11-07 09:12:00,125.375,125.385,125.365,125.385,420400000.0
2007-11-07 09:13:00,125.385,125.425,125.37,125.425,456300000.0
2007-11-07 09:14:00,125.43,125.435,125.335,125.345,767000000.0
2007-11-07 09:15:00,125.345,125.4,125.345,125.36,636600000.0
2007-11-07 09:16:00,125.355,125.38,125.295,125.335,620100000.0
2007-11-07 09:17:00,125.335,125.335,125.26,125.26,761200000.0
2007-11-07 09:18:00,125.26,125.275,125.135,125.16,734100000.0
2007-11-07 09:19:00,125.165,125.195,125.145,125.15,937800000.0
2007-11-07 09:20:00,125.155,125.165,125.105,125.15,737300000.0
2007-11-07 09:21:00,125.155,125.155,125.125,125.145,691200000.0
2007-11-07 09:22:00,125.145,125.235,125.135,125.235,731300000.0
2007-11-07 09:23:00,125.235,125.275,125.205,125.205,701200000.0
2007-11-07 09:24:00,125.2,125.215,125.165,125.19,645500000.0
2007-11-07 09:25:00,125.205,125.205,125.08,125.1,997100000.0
2007-11-07 09:26:00,125.1,125.11,125.09,125.105,666800000.0
2007-11-07 09:27:00,125.105,125.135,125.105,125.11,458400000.0
2007-11-07 09:28:00,125.115,125.175,125.105,125.155,723400000.0
2007-11-07 09:29:00,125.155,125.155,125.09,125.13,703300000.0
2007-11-07 09:30:00,125.13,125.15,125.02,125.045,1009100000.0
2007-11-07 09:31:00,125.055,125.105,125.04,125.095,601500000.0
2007-11-07 09:32:00,125.095,125.095,125.055,125.055,447400000.0
2007-11-07 09:33:00,125.055,125.095,125.055,125.095,397200000.0
2007-11-07 09:34:00,125.095,125.115,125.085,125.115,636500000.0
2007-11-07 09:35:00,125.115,125.145,125.085,125.105,524100000.0
2007-11-07 09:36:00,125.105,125.195,125.105,125.17,831900000.0
2007-11-07 09:37:00,125.17,125.175,125.155,125.16,587200000.0
2007-11-07 09:38:00,125.16,125.195,125.155,125.175,538900000.0
2007-11-07 09:39:00,125.175,125.225,125.165,125.205,582200000.0
2007-11-07 09:40:00,125.205,125.205,125.155,125.165,424100000.0
2007-11-07 09:41:00,125.165,125.185,125.055,125.06,979300000.0
2007-11-07 09:42:00,125.055,125.11,125.015,125.075,982100000.0
2007-11-07 09:43:00,125.075,125.135,125.035,125.06,898100000.0
2007-11-07 09:44:00,125.06,125.075,125.06,125.06,481400000.0
2007-11-07 09:45:00,125.06,125.075,124.955,124.975,767500000.0
2007-11-07 09:46:00,124.985,125.005,124.925,124.925,525000000.0
2007-11-07 09:47:00,124.925,124.975,124.925,124.95,774300000.0
2007-11-07 09:48:00,124.955,124.975,124.905,124.925,541900000.0
2007-11-07 09:49:00,124.925,125.02,124.925,125.02,639000000.0
2007-11-07 09:50:00,125.02,125.02,124.945,124.95,600100000.0
2007-11-07 09:51:00,124.955,125.02,124.945,125.02,673800000.0
2007-11-07 09:52:00,125.02,125.065,125.02,125.035,718200000.0
2007-11-07 09:53:00,125.035,125.08,125.035,125.075,651900000.0
2007-11-07 09:54:00,125.075,125.085,125.055,125.085,534700000.0
2007-11-07 09:55:00,125.085,125.12,125.085,125.115,586800000.0
2007-11-07 09:56:00,125.115,125.145,125.105,125.125,618600000.0
2007-11-07 09:57:00,125.125,125.16,125.115,125.14,584400000.0
2007-11-07 09:58:00,125.14,125.155,125.075,125.075,476700000.0
2007-11-07 09:59:00,125.08,125.08,125.045,125.055,507500000.0
2007-11-07 10:00:00,125.055,125.12,125.035,125.045,621800000.0
2007-11-07 10:01:00,125.045,125.085,125.005,125.005,439300000.0
2007-11-07 10:02:00,125.0,125.0,124.955,125.0,410200000.0
2007-11-07 10:03:00,125.0,125.025,124.925,125.015,413300000.0
2007-11-07 10:04:00,125.005,125.005,124.915,124.935,544700000.0
2007-11-07 10:05:00,124.935,124.945,124.885,124.91,397100000.0
2007-11-07 10:06:00,124.91,124.985,124.91,124.96,438500000.0
2007-11-07 10:07:00,124.955,124.965,124.91,124.915,572200002.0
2007-11-07 10:08:00,124.915,124.94,124.915,124.925,332900000.0
2007-11-07 10:09:00,124.925,124.935,124.905,124.91,345300000.0
2007-11-07 10:10:00,124.91,124.97,124.905,124.965,295400000.0
2007-11-07 10:11:00,124.965,124.98,124.965,124.965,245700000.0
2007-11-07 10:12:00,124.965,124.985,124.935,124.955,329700000.0
2007-11-07 10:13:00,124.955,124.985,124.865,124.87,384700000.0
2007-11-07 10:14:00,124.875,124.895,124.805,124.805,495600000.0
2007-11-07 10:15:00,124.805,124.805,124.755,124.755,408100000.0
2007-11-07 10:16:00,124.755,124.795,124.745,124.785,435800001.0
2007-11-07 10:17:00,124.785,124.815,124.785,124.785,472000000.0
2007-11-07 10:18:00,124.785,124.825,124.785,124.815,226900000.0
2007-11-07 10:19:00,124.815,124.845,124.795,124.845,179800000.0
2007-11-07 10:20:00,124.845,124.845,124.785,124.795,374000000.0
2007-11-07 10:21:00,124.795,124.815,124.75,124.76,924000000.0
2007-11-07 10:22:00,124.77,124.835,124.755,124.765,566000000.0
2007-11-07 10:23:00,124.765,124.815,124.745,124.8,508900000.0
2007-11-07 10:24:00,124.805,124.81,124.765,124.785,447100000.0
2007-11-07 10:25:00,124.785,124.805,124.745,124.745,389400000.0
2007-11-07 10:26:00,124.745,124.805,124.745,124.795,396900000.0
2007-11-07 10:27:00,124.795,124.805,124.785,124.805,390200000.0
2007-11-07 10:28:00,124.815,124.845,124.805,124.825,397400000.0
2007-11-07 10:29:00,124.825,124.865,124.825,124.865,281400000.0
2007-11-07 10:30:00,124.865,124.905,124.865,124.89,206800000.0
2007-11-07 10:31:00,124.895,124.905,124.895,124.9,285000000.0
2007-11-07 10:32:00,124.905,124.945,124.905,124.945,366000000.0
2007-11-07 10:33:00,124.945,124.975,124.935,124.975,260400000.0
2007-11-07 10:34:00,124.975,125.04,124.975,125.035,552700000.0
2007-11-07 10:35:00,125.035,125.065,125.025,125.055,531700000.0
2007-11-07 10:36:00,125.055,125.075,124.995,125.005,747800000.0
2007-11-07 10:37:00,125.005,125.015,124.965,124.985,473500000.0
2007-11-07 10:38:00,124.985,125.045,124.975,125.025,622600000.0
2007-11-07 10:39:00,125.025,125.035,124.965,124.985,590400000.0
2007-11-07 10:40:00,124.985,125.01,124.945,124.945,776500000.0
2007-11-07 10:41:00,124.945,124.945,124.925,124.94,475300000.0
2007-11-07 10:42:00,124.945,124.945,124.935,124.945,396400000.0
2007-11-07 10:43:00,124.945,124.955,124.915,124.925,496000000.0
2007-11-07 10:44:00,124.915,124.925,124.915,124.915,501200000.0
2007-11-07 10:45:00,124.915,124.955,124.905,124.905,696800000.0
2007-11-07 10:46:00,124.905,124.975,124.895,124.975,463100001.0
2007-11-07 10:47:00,124.98,124.995,124.875,124.895,665800000.0
2007-11-07 10:48:00,124.895,124.925,124.885,124.915,512500000.0
2007-11-07 10:49:00,124.915,124.925,124.895,124.895,420900000.0
2007-11-07 10:50:00,124.895,124.905,124.895,124.895,233000000.0
2007-11-07 10:51:00,124.895,124.895,124.845,124.85,523300000.0
2007-11-07 10:52:00,124.85,124.91,124.845,124.88,634500000.0
2007-11-07 10:53:00,124.88,124.915,124.865,124.895,555600000.0
2007-11-07 10:54:00,124.895,124.935,124.89,124.915,851400000.0
2007-11-07 10:55:00,124.915,124.925,124.895,124.915,895000000.0
2007-11-07 10:56:00,124.915,124.975,124.91,124.955,763200000.0
2007-11-07 10:57:00,124.955,124.97,124.935,124.935,659600000.0
2007-11-07 10:58:00,124.935,124.945,124.9,124.925,484800000.0
2007-11-07 10:59:00,124.925,124.975,124.92,124.955,700500000.0
2007-11-07 11:00:00,124.955,124.975,124.95,124.955,757000000.0
2007-11-07 11:01:00,124.955,124.975,124.945,124.965,507000000.0
2007-11-07 11:02:00,124.965,125.055,124.945,125.04,616000000.0
2007-11-07 11:03:00,125.04,125.125,125.04,125.115,743500000.0
2007-11-07 11:04:00,125.115,125.115,125.055,125.06,634900000.0
2007-11-07 11:05:00,125.06,125.06,124.995,125.0,1187300000.0
2007-11-07 11:06:00,125.0,125.025,124.965,125.01,701200000.0
2007-11-07 11:07:00,125.01,125.105,125.01,125.105,656800000.0
2007-11-07 11:08:00,125.11,125.395,125.11,125.38,659300000.0
2007-11-07 11:09:00,125.375,125.395,125.265,125.285,955800000.0
2007-11-07 11:10:00,125.29,125.29,125.205,125.235,996000000.0
2007-11-07 11:11:00,125.235,125.245,125.165,125.165,942300000.0
2007-11-07 11:12:00,125.165,125.175,125.135,125.15,915900006.0
2007-11-07 11:13:00,125.15,125.245,125.15,125.18,771700000.0
2007-11-07 11:14:00,125.18,125.265,125.135,125.255,879600001.0
2007-11-07 11:15:00,125.255,125.295,125.185,125.255,1144300001.0
2007-11-07 11:16:00,125.255,125.295,125.16,125.235,952400002.0
2007-11-07 11:17:00,125.235,125.385,125.215,125.365,778600000.0
2007-11-07 11:18:00,125.345,125.355,125.255,125.255,646500000.0
2007-11-07 11:19:00,125.255,125.305,125.245,125.295,585200002.0
2007-11-07 11:20:00,125.285,125.395,125.27,125.395,325300000.0
2007-11-07 11:21:00,125.395,125.415,125.355,125.385,883800000.0
2007-11-07 11:22:00,125.385,125.465,125.345,125.375,834800001.0
2007-11-07 11:23:00,125.375,125.41,125.275,125.285,898300007.0
2007-11-07 11:24:00,125.285,125.33,125.275,125.275,712200000.0
2007-11-07 11:25:00,125.275,125.275,125.175,125.205,626300000.0
2007-11-07 11:26:00,125.215,125.215,125.125,125.17,621500000.0
2007-11-07 11:27:00,125.17,125.19,125.155,125.155,963200000.0
2007-11-07 11:28:00,125.155,125.155,124.915,124.93,1405600000.0
2007-11-07 11:29:00,124.935,125.035,124.855,125.02,665600000.0
2007-11-07 11:30:00,125.02,125.02,124.955,124.995,763000002.0
2007-11-07 11:31:00,124.995,125.045,124.995,125.025,505900003.0
2007-11-07 11:32:00,125.025,125.105,125.015,125.025,618500001.0
2007-11-07 11:33:00,125.025,125.095,125.005,125.07,803100001.0
2007-11-07 11:34:00,125.07,125.11,125.07,125.105,635300000.0
2007-11-07 11:35:00,125.105,125.13,125.035,125.035,593800000.0
2007-11-07 11:36:00,125.04,125.065,124.965,124.985,577100000.0
2007-11-07 11:37:00,124.985,124.995,124.935,124.935,422600001.0
2007-11-07 11:38:00,124.945,124.985,124.915,124.915,517000000.0
2007-11-07 11:39:00,124.915,125.025,124.9,125.025,513900000.0
2007-11-07 11:40:00,125.025,125.075,124.955,124.995,697500000.0
2007-11-07 11:41:00,124.995,125.075,124.985,125.075,954600000.0
2007-11-07 11:42:00,125.075,125.125,125.045,125.085,848000000.0
2007-11-07 11:43:00,125.085,125.085,125.005,125.055,1252200002.0
2007-11-07 11:44:00,125.055,125.105,125.015,125.05,1169700001.0
2007-11-07 11:45:00,125.045,125.085,124.985,125.005,662900000.0
2007-11-07 11:46:00,125.005,125.005,124.805,124.89,847000000.0
2007-11-07 11:47:00,124.885,124.885,124.795,124.81,1022600000.0
2007-11-07 11:48:00,124.815,124.845,124.745,124.755,723200000.0
2007-11-07 11:49:00,124.755,124.845,124.745,124.825,632900001.0
2007-11-07 11:50:00,124.815,124.835,124.795,124.835,745700000.0
2007-11-07 11:51:00,124.84,124.86,124.805,124.845,886700001.0
2007-11-07 11:52:00,124.845,124.875,124.805,124.825,1114600000.0
2007-11-07 11:53:00,124.825,124.855,124.815,124.84,666200000.0
2007-11-07 11:54:00,124.84,124.905,124.835,124.895,622700001.0
2007-11-07 11:55:00,124.9,124.905,124.855,124.885,881400002.0
2007-11-07 11:56:00,124.885,124.895,124.855,124.88,797400000.0
2007-11-07 11:57:00,124.88,124.885,124.805,124.805,1035199999.0
2007-11-07 11:58:00,124.805,124.855,124.785,124.855,391200000.0
2007-11-07 11:59:00,124.855,124.88,124.825,124.845,710400000.0
2007-11-07 12:00:00,124.825,124.825,124.7,124.755,1429700000.0
2007-11-07 12:01:00,124.76,124.76,124.6,124.61,1293500000.0
2007-11-07 12:02:00,124.62,124.625,124.515,124.515,1367400000.0
2007-11-07 12:03:00,124.515,124.575,124.475,124.5,1360200000.0
2007-11-07 12:04:00,124.5,124.535,124.46,124.49,1361300000.0
2007-11-07 12:05:00,124.49,124.52,124.415,124.475,1547200000.0
2007-11-07 12:06:00,124.47,124.515,124.465,124.51,1344400000.0
2007-11-07 12:07:00,124.52,124.56,124.465,124.465,1399900000.0
2007-11-07 12:08:00,124.465,124.525,124.46,124.515,852200000.0
2007-11-07 12:09:00,124.515,124.56,124.515,124.53,1289900001.0
2007-11-07 12:10:00,124.53,124.535,124.49,124.495,1155500000.0
2007-11-07 12:11:00,124.495,124.53,124.455,124.515,997100000.0
2007-11-07 12:12:00,124.52,124.565,124.5,124.545,891400000.0
2007-11-07 12:13:00,124.545,124.55,124.425,124.48,1067700000.0
2007-11-07 12:14:00,124.48,124.59,124.465,124.59,1303000000.0
2007-11-07 12:15:00,124.59,124.645,124.585,124.585,1095100004.0
2007-11-07 12:16:00,124.595,124.605,124.555,124.58,773300001.0
2007-11-07 12:17:00,124.58,124.585,124.51,124.525,1031700000.0
2007-11-07 12:18:00,124.525,124.615,124.52,124.59,1236400000.0
2007-11-07 12:19:00,124.595,124.605,124.485,124.485,793300000.0
2007-11-07 12:20:00,124.48,124.535,124.48,124.535,467200000.0
2007-11-07 12:21:00,124.535,124.535,124.455,124.485,904000000.0
2007-11-07 12:22:00,124.485,124.485,124.435,124.445,898400000.0
2007-11-07 12:23:00,124.445,124.495,124.42,124.425,713900000.0
2007-11-07 12:24:00,124.425,124.435,124.33,124.33,810000000.0
2007-11-07 12:25:00,124.33,124.375,124.32,124.365,737700000.0
2007-11-07 12:26:00,124.365,124.425,124.355,124.415,1275800000.0
2007-11-07 12:27:00,124.415,124.47,124.39,124.39,593700000.0
2007-11-07 12:28:00,124.39,124.465,124.39,124.445,970400000.0
2007-11-07 12:29:00,124.445,124.445,124.385,124.435,975900000.0
2007-11-07 12:30:00,124.435,124.445,124.375,124.405,714300000.0
2007-11-07 12:31:00,124.405,124.405,124.375,124.385,578300000.0
2007-11-07 12:32:00,124.385,124.415,124.365,124.375,873100000.0
2007-11-07 12:33:00,124.38,124.445,124.355,124.415,1163300000.0
2007-11-07 12:34:00,124.415,124.415,124.245,124.245,1071700000.0
2007-11-07 12:35:00,124.245,124.295,124.245,124.285,1185500000.0
2007-11-07 12:36:00,124.285,124.305,124.265,124.295,904000000.0
2007-11-07 12:37:00,124.295,124.36,124.28,124.3,888100000.0
2007-11-07 12:38:00,124.3,124.315,124.255,124.27,856800000.0
2007-11-07 12:39:00,124.27,124.295,124.255,124.26,848500000.0
2007-11-07 12:40:00,124.26,124.28,124.245,124.245,948100000.0
2007-11-07 12:41:00,124.245,124.26,124.235,124.245,910400000.0
2007-11-07 12:42:00,124.245,124.275,124.24,124.255,636700000.0
2007-11-07 12:43:00,124.255,124.295,124.245,124.285,601900000.0
2007-11-07 12:44:00,124.285,124.3,124.265,124.295,607600000.0
2007-11-07 12:45:00,124.295,124.41,124.295,124.385,1009500000.0
2007-11-07 12:46:00,124.385,124.47,124.385,124.45,754200003.0
2007-11-07 12:47:00,124.45,124.52,124.445,124.505,1008000000.0
2007-11-07 12:48:00,124.505,124.505,124.45,124.455,790600000.0
2007-11-07 12:49:00,124.46,124.475,124.43,124.44,676100000.0
2007-11-07 12:50:00,124.44,124.465,124.41,124.41,887400000.0
2007-11-07 12:51:00,124.41,124.425,124.355,124.355,880300000.0
2007-11-07 12:52:00,124.355,124.37,124.295,124.325,1093000000.0
2007-11-07 12:53:00,124.315,124.38,124.315,124.335,911300000.0
2007-11-07 12:54:00,124.335,124.34,124.295,124.31,563200000.0
2007-11-07 12:55:00,124.31,124.425,124.305,124.39,1275900000.0
2007-11-07 12:56:00,124.395,124.415,124.365,124.415,1050500000.0
2007-11-07 12:57:00,124.415,124.445,124.4,124.41,1157200000.0
2007-11-07 12:58:00,124.41,124.48,124.405,124.455,842000000.0
2007-11-07 12:59:00,124.455,124.465,124.435,124.435,422600000.0
2007-11-07 13:00:00,124.435,124.435,124.39,124.405,441100000.0
2007-11-07 13:01:00,124.415,124.435,124.385,124.415,246500000.0
2007-11-07 13:02:00,124.415,124.415,124.355,124.355,304600000.0
2007-11-07 13:03:00,124.355,124.395,124.355,124.365,392600000.0
2007-11-07 13:04:00,124.375,124.395,124.365,124.385,197500000.0
2007-11-07 13:05:00,124.375,124.395,124.375,124.395,112200000.0
2007-11-07 13:06:00,124.395,124.405,124.375,124.385,314700000.0
2007-11-07 13:07:00,124.385,124.515,124.375,124.505,557500000.0
2007-11-07 13:08:00,124.505,124.61,124.465,124.585,635800000.0
2007-11-07 13:09:00,124.58,124.595,124.545,124.565,550900000.0
2007-11-07 13:10:00,124.575,124.605,124.545,124.545,191100000.0
2007-11-07 13:11:00,124.545,124.585,124.54,124.575,430700000.0
2007-11-07 13:12:00,124.575,124.585,124.555,124.565,489800000.0
2007-11-07 13:13:00,124.565,124.615,124.545,124.605,579700000.0
2007-11-07 13:14:00,124.605,124.605,124.565,124.565,268600000.0
2007-11-07 13:15:00,124.56,124.595,124.555,124.585,339900000.0
2007-11-07 13:16:00,124.585,124.625,124.545,124.545,349300000.0
2007-11-07 13:17:00,124.545,124.545,124.505,124.505,365100000.0
2007-11-07 13:18:00,124.505,124.525,124.435,124.485,413500000.0
2007-11-07 13:19:00,124.485,124.495,124.355,124.365,417000000.0
2007-11-07 13:20:00,124.365,124.385,124.345,124.355,426000000.0
2007-11-07 13:21:00,124.355,124.375,124.345,124.345,228100000.0
2007-11-07 13:22:00,124.345,124.385,124.335,124.36,551300000.0
2007-11-07 13:23:00,124.365,124.415,124.365,124.415,310400000.0
2007-11-07 13:24:00,124.415,124.44,124.375,124.385,465500000.0
2007-11-07 13:25:00,124.385,124.395,124.365,124.375,262000000.0
2007-11-07 13:26:00,124.375,124.395,124.365,124.395,312900000.0
2007-11-07 13:27:00,124.395,124.435,124.385,124.395,442400000.0
2007-11-07 13:28:00,124.395,124.405,124.385,124.405,637900000.0
2007-11-07 13:29:00,124.405,124.405,124.395,124.395,168800000.0
2007-11-07 13:30:00,124.395,124.395,124.365,124.395,370400000.0
2007-11-07 13:31:00,124.395,124.395,124.365,124.365,274900000.0
2007-11-07 13:32:00,124.365,124.425,124.365,124.425,647900000.0
2007-11-07 13:33:00,124.425,124.425,124.355,124.365,504000000.0
2007-11-07 13:34:00,124.37,124.405,124.36,124.395,762800000.0
2007-11-07 13:35:00,124.395,124.405,124.375,124.4,423200000.0
2007-11-07 13:36:00,124.4,124.415,124.385,124.4,559200000.0
2007-11-07 13:37:00,124.405,124.45,124.405,124.445,605900000.0
2007-11-07 13:38:00,124.45,124.505,124.435,124.475,839900000.0
2007-11-07 13:39:00,124.485,124.535,124.485,124.495,604700000.0
2007-11-07 13:40:00,124.495,124.505,124.475,124.505,425600000.0
2007-11-07 13:41:00,124.505,124.515,124.475,124.475,621100000.0
2007-11-07 13:42:00,124.475,124.54,124.475,124.525,832900000.0
2007-11-07 13:43:00,124.53,124.535,124.485,124.525,613000000.0
2007-11-07 13:44:00,124.525,124.525,124.495,124.525,310100000.0
2007-11-07 13:45:00,124.525,124.545,124.455,124.465,910600000.0
2007-11-07 13:46:00,124.465,124.475,124.45,124.465,867300000.0
2007-11-07 13:47:00,124.465,124.485,124.43,124.43,666000000.0
2007-11-07 13:48:00,124.43,124.47,124.415,124.445,596200000.0
2007-11-07 13:49:00,124.445,124.495,124.435,124.48,748600000.0
2007-11-07 13:50:00,124.48,124.495,124.465,124.485,758900000.0
2007-11-07 13:51:00,124.485,124.485,124.415,124.415,769100000.0
2007-11-07 13:52:00,124.425,124.455,124.42,124.435,431200000.0
2007-11-07 13:53:00,124.435,124.44,124.385,124.415,307500000.0
2007-11-07 13:54:00,124.405,124.48,124.405,124.45,551000000.0
2007-11-07 13:55:00,124.45,124.45,124.42,124.435,740800000.0
2007-11-07 13:56:00,124.435,124.455,124.43,124.455,215700000.0
2007-11-07 13:57:00,124.455,124.485,124.435,124.435,656600000.0
2007-11-07 13:58:00,124.43,124.485,124.415,124.415,660700000.0
2007-11-07 13:59:00,124.415,124.445,124.395,124.415,869300000.0
2007-11-07 14:00:00,124.415,124.415,124.315,124.32,832799999.0
2007-11-07 14:01:00,124.315,124.315,124.235,124.255,1339899999.0
2007-11-07 14:02:00,124.265,124.275,124.215,124.265,951200000.0
2007-11-07 14:03:00,124.265,124.355,124.245,124.35,1109900001.0
2007-11-07 14:04:00,124.345,124.46,124.34,124.415,1290999999.0
2007-11-07 14:05:00,124.425,124.425,124.37,124.41,1246399998.0
2007-11-07 14:06:00,124.41,124.435,124.31,124.33,1211800001.0
2007-11-07 14:07:00,124.33,124.39,124.325,124.35,1140800001.0
2007-11-07 14:08:00,124.345,124.39,124.255,124.265,1594200000.0
2007-11-07 14:09:00,124.265,124.34,124.245,124.34,1122000000.0
2007-11-07 14:10:00,124.335,124.35,124.24,124.265,1517500000.0
2007-11-07 14:11:00,124.26,124.315,124.255,124.295,1034200000.0
2007-11-07 14:12:00,124.295,124.34,124.265,124.3,1129099998.0
2007-11-07 14:13:00,124.3,124.335,124.255,124.29,1207500000.0
2007-11-07 14:14:00,124.29,124.43,124.29,124.39,1061800000.0
2007-11-07 14:15:00,124.39,124.435,124.345,124.435,1186100000.0
2007-11-07 14:16:00,124.43,124.48,124.405,124.415,1082300000.0
2007-11-07 14:17:00,124.415,124.555,124.4,124.555,966100000.0
2007-11-07 14:18:00,124.555,124.59,124.495,124.54,1324400000.0
2007-11-07 14:19:00,124.535,124.535,124.465,124.48,515800003.0
2007-11-07 14:20:00,124.48,124.49,124.44,124.49,1034299998.0
2007-11-07 14:21:00,124.49,124.505,124.415,124.45,1216800000.0
2007-11-07 14:22:00,124.435,124.44,124.365,124.4,824399999.0
2007-11-07 14:23:00,124.395,124.41,124.355,124.365,719400000.0
2007-11-07 14:24:00,124.365,124.385,124.345,124.35,788500000.0
2007-11-07 14:25:00,124.35,124.375,124.335,124.35,401800002.0
2007-11-07 14:26:00,124.355,124.375,124.335,124.365,1061300002.0
2007-11-07 14:27:00,124.365,124.375,124.315,124.345,518200002.0
2007-11-07 14:28:00,124.345,124.345,124.195,124.245,1052200001.0
2007-11-07 14:29:00,124.25,124.305,124.245,124.295,1263600003.0
2007-11-07 14:30:00,124.295,124.395,124.26,124.26,1139200000.0
2007-11-07 14:31:00,124.26,124.295,124.255,124.275,776000000.0
2007-11-07 14:32:00,124.28,124.315,124.28,124.295,1048800000.0
2007-11-07 14:33:00,124.295,124.335,124.275,124.33,704700001.0
2007-11-07 14:34:00,124.33,124.33,124.265,124.285,771100000.0
2007-11-07 14:35:00,124.275,124.34,124.275,124.325,726200012.0
2007-11-07 14:36:00,124.325,124.335,124.32,124.335,234900001.0
2007-11-07 14:37:00,124.335,124.38,124.295,124.295,531700003.0
2007-11-07 14:38:00,124.295,124.305,124.235,124.255,918799998.0
2007-11-07 14:39:00,124.255,124.265,124.245,124.255,368500000.0
2007-11-07 14:40:00,124.255,124.31,124.255,124.31,477400006.0
2007-11-07 14:41:00,124.31,124.365,124.31,124.345,511000003.0
2007-11-07 14:42:00,124.345,124.345,124.285,124.325,596000000.0
2007-11-07 14:43:00,124.33,124.36,124.325,124.335,529200000.0
2007-11-07 14:44:00,124.335,124.36,124.335,124.36,310100000.0
2007-11-07 14:45:00,124.36,124.375,124.345,124.345,285300000.0
2007-11-07 14:46:00,124.345,124.345,124.295,124.335,391899999.0
2007-11-07 14:47:00,124.335,124.365,124.305,124.315,613700004.0
2007-11-07 14:48:00,124.315,124.315,124.235,124.255,650800008.0
2007-11-07 14:49:00,124.255,124.305,124.255,124.285,555700000.0
2007-11-07 14:50:00,124.285,124.31,124.265,124.31,528700000.0
2007-11-07 14:51:00,124.31,124.315,124.285,124.315,596300001.0
2007-11-07 14:52:00,124.315,124.345,124.305,124.315,745700000.0
2007-11-07 14:53:00,124.315,124.325,124.295,124.31,1046800002.0
2007-11-07 14:54:00,124.31,124.335,124.28,124.285,945200001.0
2007-11-07 14:55:00,124.285,124.285,124.185,124.185,1099700001.0
2007-11-07 14:56:00,124.185,124.315,124.175,124.31,1291200000.0
2007-11-07 14:57:00,124.315,124.345,124.285,124.345,1040900002.0
2007-11-07 14:58:00,124.345,124.375,124.305,124.375,874000000.0
2007-11-07 14:59:00,124.375,124.415,124.355,124.395,1012000001.0
2007-11-07 15:00:00,124.395,124.41,124.385,124.395,837600000.0
2007-11-07 15:01:00,124.395,124.395,124.375,124.385,877900003.0
2007-11-07 15:02:00,124.385,124.4,124.36,124.395,868500005.0
2007-11-07 15:03:00,124.395,124.395,124.325,124.365,863100000.0
2007-11-07 15:04:00,124.36,124.445,124.355,124.395,1297100001.0
2007-11-07 15:05:00,124.385,124.48,124.375,124.395,994899999.0
2007-11-07 15:06:00,124.405,124.41,124.29,124.29,940500000.0
2007-11-07 15:07:00,124.29,124.435,124.285,124.38,1108599999.0
2007-11-07 15:08:00,124.385,124.39,124.32,124.325,999400000.0
2007-11-07 15:09:00,124.325,124.325,124.265,124.275,1066800000.0
2007-11-07 15:10:00,124.28,124.325,124.24,124.265,935700000.0
2007-11-07 15:11:00,124.265,124.265,124.185,124.19,1240900002.0
2007-11-07 15:12:00,124.19,124.27,124.18,124.225,1157200001.0
2007-11-07 15:13:00,124.235,124.375,124.215,124.335,1017100000.0
2007-11-07 15:14:00,124.33,124.345,124.275,124.345,910300001.0
2007-11-07 15:15:00,124.33,124.345,124.195,124.245,1008900000.0
2007-11-07 15:16:00,124.245,124.26,124.215,124.225,719300000.0
2007-11-07 15:17:00,124.225,124.265,124.175,124.255,893100004.0
2007-11-07 15:18:00,124.255,124.265,124.175,124.175,940300006.0
2007-11-07 15:19:00,124.175,124.195,124.155,124.155,508800001.0
2007-11-07 15:20:00,124.155,124.165,124.095,124.095,721500000.0
2007-11-07 15:21:00,124.085,124.105,124.04,124.075,810300000.0
2007-11-07 15:22:00,124.065,124.12,124.045,124.075,1235900002.0
2007-11-07 15:23:00,124.085,124.095,123.925,123.925,1234500000.0
2007-11-07 15:24:00,123.945,124.015,123.935,123.995,683300000.0
2007-11-07 15:25:00,123.995,124.035,123.995,124.015,661500001.0
2007-11-07 15:26:00,124.015,124.115,123.995,124.115,683700000.0
2007-11-07 15:27:00,124.115,124.115,124.08,124.085,470099999.0
2007-11-07 15:28:00,124.085,124.135,124.075,124.13,428500000.0
2007-11-07 15:29:00,124.13,124.215,124.115,124.175,455600000.0
2007-11-07 15:30:00,124.175,124.225,124.125,124.14,594200000.0
2007-11-07 15:31:00,124.135,124.165,124.085,124.145,1097800000.0
2007-11-07 15:32:00,124.145,124.255,124.135,124.185,894200000.0
2007-11-07 15:33:00,124.185,124.215,124.155,124.185,409800000.0
2007-11-07 15:34:00,124.185,124.185,124.105,124.135,690200000.0
2007-11-07 15:35:00,124.135,124.145,124.075,124.115,482100000.0
2007-11-07 15:36:00,124.14,124.15,124.065,124.095,711200000.0
2007-11-07 15:37:00,124.095,124.105,124.055,124.08,546000000.0
2007-11-07 15:38:00,124.075,124.075,124.035,124.035,512200002.0
2007-11-07 15:39:00,124.035,124.035,124.005,124.025,346500001.0
2007-11-07 15:40:00,124.025,124.03,123.935,123.955,571900001.0
2007-11-07 15:41:00,123.955,123.995,123.955,123.96,1014900000.0
2007-11-07 15:42:00,123.96,124.025,123.935,124.025,1189600000.0
2007-11-07 15:43:00,124.025,124.095,123.995,124.075,707100001.0
2007-11-07 15:44:00,124.075,124.085,124.04,124.07,517600003.0
2007-11-07 15:45:00,124.075,124.155,124.035,124.145,736800004.0
2007-11-07 15:46:00,124.145,124.145,124.095,124.135,853100001.0
2007-11-07 15:47:00,124.135,124.145,124.095,124.095,547700001.0
2007-11-07 15:48:00,124.095,124.115,124.065,124.075,397800001.0
2007-11-07 15:49:00,124.075,124.125,124.025,124.055,692500000.0
2007-11-07 15:50:00,124.06,124.065,124.015,124.065,454300003.0
2007-11-07 15:51:00,124.065,124.105,124.035,124.095,443500000.0
2007-11-07 15:52:00,124.095,124.145,124.085,124.125,1154500000.0
2007-11-07 15:53:00,124.125,124.17,124.115,124.155,643300002.0
2007-11-07 15:54:00,124.155,124.165,124.12,124.12,755300005.0
2007-11-07 15:55:00,124.125,124.185,124.115,124.125,803200004.0
2007-11-07 15:56:00,124.115,124.135,124.065,124.065,766500001.0
2007-11-07 15:57:00,124.065,124.085,124.045,124.065,950900002.0
2007-11-07 15:58:00,124.065,124.14,124.045,124.14,578600006.0
2007-11-07 15:59:00,124.14,124.155,124.095,124.1,689600007.0
2007-11-07 16:00:00,124.1,124.11,124.025,124.03,970500008.0
2007-11-07 16:01:00,124.03,124.085,124.015,124.085,825200003.0
2007-11-07 16:02:00,124.085,124.085,124.035,124.05,625300003.0
2007-11-07 16:03:00,124.045,124.07,123.985,124.005,840700002.0
2007-11-07 16:04:00,124.005,124.045,123.935,123.935,573999999.0
2007-11-07 16:05:00,123.935,123.965,123.905,123.915,641100005.0
2007-11-07 16:06:00,123.915,123.925,123.885,123.895,483400004.0
2007-11-07 16:07:00,123.895,123.895,123.845,123.865,784800000.0
2007-11-07 16:08:00,123.865,123.865,123.805,123.83,586100002.0
2007-11-07 16:09:00,123.83,123.835,123.77,123.785,629400001.0
2007-11-07 16:10:00,123.785,123.905,123.775,123.865,927300002.0
2007-11-07 16:11:00,123.87,123.915,123.855,123.91,699200001.0
2007-11-07 16:12:00,123.905,123.985,123.895,123.965,1172000002.0
2007-11-07 16:13:00,123.975,124.015,123.975,124.005,662300000.0
2007-11-07 16:14:00,124.005,124.105,123.995,124.015,1202300001.0
2007-11-07 16:15:00,124.025,124.045,123.975,124.0,1173200000.0
2007-11-07 16:16:00,123.995,124.025,123.99,124.01,874300004.0
2007-11-07 16:17:00,124.005,124.015,123.955,123.975,561100006.0
2007-11-07 16:18:00,123.975,124.02,123.975,124.005,786400000.0
2007-11-07 16:19:00,124.005,124.025,123.945,123.945,775400002.0
2007-11-07 16:20:00,123.945,123.985,123.885,123.895,509500000.0
2007-11-07 16:21:00,123.9,123.935,123.86,123.885,624500000.0
2007-11-07 16:22:00,123.885,123.905,123.715,123.745,960700000.0
2007-11-07 16:23:00,123.74,123.795,123.735,123.77,658800002.0
2007-11-07 16:24:00,123.77,123.775,123.645,123.655,690800001.0
2007-11-07 16:25:00,123.655,123.72,123.64,123.715,686500002.0
2007-11-07 16:26:00,123.72,123.74,123.685,123.695,860400006.0
2007-11-07 16:27:00,123.695,123.745,123.66,123.695,515600003.0
2007-11-07 16:28:00,123.695,123.745,123.685,123.735,495600001.0
2007-11-07 16:29:00,123.735,123.765,123.645,123.755,740800006.0
2007-11-07 16:30:00,123.755,123.785,123.695,123.755,763200000.0
2007-11-07 16:31:00,123.755,123.845,123.755,123.77,1005400006.0
2007-11-07 16:32:00,123.765,123.805,123.745,123.785,538000001.0
2007-11-07 16:33:00,123.795,123.805,123.73,123.745,896000002.0
2007-11-07 16:34:00,123.75,123.79,123.735,123.79,481700000.0
2007-11-07 16:35:00,123.79,123.875,123.785,123.87,557300000.0
2007-11-07 16:36:00,123.87,123.895,123.835,123.84,568300002.0
2007-11-07 16:37:00,123.835,123.885,123.825,123.885,504400005.0
2007-11-07 16:38:00,123.885,123.9,123.845,123.885,647700002.0
2007-11-07 16:39:00,123.885,123.905,123.845,123.905,629500001.0
2007-11-07 16:40:00,123.905,123.905,123.865,123.875,799200002.0
2007-11-07 16:41:00,123.88,123.975,123.88,123.905,614500000.0
2007-11-07 16:42:00,123.905,123.915,123.875,123.875,620000000.0
2007-11-07 16:43:00,123.875,123.955,123.855,123.915,539000000.0
2007-11-07 16:44:00,123.915,124.015,123.915,123.985,524600000.0
2007-11-07 16:45:00,123.985,123.995,123.905,123.965,701900001.0
2007-11-07 16:46:00,123.945,123.945,123.87,123.885,1075100006.0
2007-11-07 16:47:00,123.885,123.885,123.795,123.815,712800000.0
2007-11-07 16:48:00,123.815,123.865,123.795,123.805,754399999.0
2007-11-07 16:49:00,123.805,123.815,123.755,123.795,459600000.0
2007-11-07 16:50:00,123.795,123.83,123.755,123.815,1067999999.0
2007-11-07 16:51:00,123.835,123.855,123.78,123.805,912500000.0
2007-11-07 16:52:00,123.805,123.805,123.71,123.71,1041899999.0
2007-11-07 16:53:00,123.705,123.725,123.665,123.705,1233600000.0
2007-11-07 16:54:00,123.705,123.715,123.675,123.705,908900001.0
2007-11-07 16:55:00,123.69,123.71,123.655,123.675,1412000000.0
2007-11-07 16:56:00,123.67,123.705,123.605,123.62,1180800000.0
2007-11-07 16:57:00,123.62,123.665,123.605,123.66,1028000000.0
2007-11-07 16:58:00,123.66,123.705,123.625,123.705,463200000.0
2007-11-07 16:59:00,123.715,123.8,123.695,123.8,948100000.0
2007-11-07 17:00:00,123.8,123.82,123.695,123.695,938399996.0
2007-11-07 17:01:00,123.695,123.735,123.675,123.685,659200000.0
2007-11-07 17:02:00,123.685,123.695,123.635,123.655,452800000.0
2007-11-07 17:03:00,123.655,123.715,123.655,123.695,406400000.0
2007-11-07 17:04:00,123.695,123.765,123.695,123.765,358400000.0
2007-11-07 17:05:00,123.765,123.855,123.735,123.84,496299999.0
2007-11-07 17:06:00,123.835,123.885,123.825,123.825,403200000.0
2007-11-07 17:07:00,123.815,123.875,123.805,123.855,564800000.0
2007-11-07 17:08:00,123.855,123.975,123.825,123.965,1000499997.0
2007-11-07 17:09:00,123.965,123.985,123.915,123.945,628000000.0
2007-11-07 17:10:00,123.935,124.005,123.915,123.985,826399999.0
2007-11-07 17:11:00,123.985,124.005,123.925,123.925,742400000.0
2007-11-07 17:12:00,123.925,123.965,123.905,123.965,647499998.0
2007-11-07 17:13:00,123.965,123.97,123.935,123.955,1348000000.0
2007-11-07 17:14:00,123.955,123.985,123.875,123.885,1003399999.0
2007-11-07 17:15:00,123.885,123.935,123.885,123.915,676800000.0
2007-11-07 17:16:00,123.915,123.935,123.855,123.875,987199999.0
2007-11-07 17:17:00,123.875,123.885,123.835,123.855,1370400000.0
2007-11-07 17:18:00,123.85,123.865,123.805,123.815,1114400000.0
2007-11-07 17:19:00,123.815,123.815,123.735,123.74,1336300001.0
2007-11-07 17:20:00,123.74,123.76,123.665,123.72,1384799999.0
2007-11-07 17:21:00,123.71,123.745,123.695,123.74,1300800000.0
2007-11-07 17:22:00,123.745,123.745,123.71,123.72,649600000.0
2007-11-07 17:23:00,123.72,123.72,123.665,123.665,1569600000.0
2007-11-07 17:24:00,123.665,123.695,123.66,123.675,1120800001.0
2007-11-07 17:25:00,123.675,123.71,123.625,123.625,1022000000.0
2007-11-07 17:26:00,123.615,123.615,123.525,123.525,1198400000.0
2007-11-07 17:27:00,123.535,123.565,123.515,123.54,1096799998.0
2007-11-07 17:28:00,123.54,123.585,123.495,123.495,1294400000.0
2007-11-07 17:29:00,123.5,123.55,123.495,123.545,1203200000.0
2007-11-07 17:30:00,123.55,123.585,123.505,123.56,1086499998.0
2007-11-07 17:31:00,123.56,123.59,123.535,123.57,1564800000.0
2007-11-07 17:32:00,123.57,123.575,123.525,123.53,979200000.0
2007-11-07 17:33:00,123.53,123.575,123.475,123.495,1204000000.0
2007-11-07 17:34:00,123.495,123.495,123.345,123.345,848800000.0
2007-11-07 17:35:00,123.345,123.365,123.285,123.36,1596699988.0
2007-11-07 17:36:00,123.36,123.36,123.275,123.295,1393599995.0
2007-11-07 17:37:00,123.295,123.305,123.22,123.22,984800000.0
2007-11-07 17:38:00,123.215,123.24,123.185,123.225,873599998.0
2007-11-07 17:39:00,123.225,123.245,123.125,123.125,1007999999.0
2007-11-07 17:40:00,123.125,123.145,123.085,123.095,915699998.0
2007-11-07 17:41:00,123.105,123.125,123.045,123.085,1180500000.0
2007-11-07 17:42:00,123.08,123.205,123.08,123.19,1132600000.0
2007-11-07 17:43:00,123.19,123.215,123.175,123.215,1089600000.0
2007-11-07 17:44:00,123.215,123.255,123.215,123.225,742499996.0
2007-11-07 17:45:00,123.225,123.295,123.225,123.275,987299991.0
2007-11-07 17:46:00,123.275,123.295,123.265,123.285,400000000.0
2007-11-07 17:47:00,123.285,123.375,123.255,123.345,1041999997.0
2007-11-07 17:48:00,123.335,123.395,123.295,123.385,617399999.0
2007-11-07 17:49:00,123.38,123.425,123.37,123.41,830099990.0
2007-11-07 17:50:00,123.41,123.43,123.365,123.395,1355399990.0
2007-11-07 17:51:00,123.395,123.435,123.385,123.405,778199992.0
2007-11-07 17:52:00,123.405,123.485,123.405,123.485,891199999.0
2007-11-07 17:53:00,123.495,123.545,123.475,123.53,1063199992.0
2007-11-07 17:54:00,123.53,123.585,123.53,123.535,926399998.0
2007-11-07 17:55:00,123.555,123.595,123.525,123.565,1199699988.0
2007-11-07 17:56:00,123.565,123.615,123.565,123.605,904000000.0
2007-11-07 17:57:00,123.605,123.625,123.535,123.555,550399996.0
2007-11-07 17:58:00,123.565,123.575,123.515,123.525,800000000.0
2007-11-07 17:59:00,123.525,123.575,123.505,123.57,1069599994.0
2007-11-07 18:00:00,123.575,123.585,123.455,123.465,1307199998.0
2007-11-07 18:01:00,123.465,123.535,123.455,123.525,758399995.0
2007-11-07 18:02:00,123.525,123.575,123.515,123.575,1036799998.0
2007-11-07 18:03:00,123.575,123.595,123.555,123.555,433600000.0
2007-11-07 18:04:00,123.565,123.565,123.515,123.515,889599986.0
2007-11-07 18:05:00,123.515,123.605,123.495,123.595,1030199999.0
2007-11-07 18:06:00,123.6,123.605,123.575,123.595,461599994.0
2007-11-07 18:07:00,123.595,123.605,123.565,123.59,1309599986.0
2007-11-07 18:08:00,123.59,123.645,123.575,123.625,808599994.0
2007-11-07 18:09:00,123.63,123.645,123.615,123.645,959999997.0
2007-11-07 18:10:00,123.645,123.725,123.635,123.685,787999998.0
2007-11-07 18:11:00,123.685,123.685,123.615,123.625,977300000.0
2007-11-07 18:12:00,123.625,123.695,123.595,123.695,1398299999.0
2007-11-07 18:13:00,123.695,123.735,123.635,123.695,1507599984.0
2007-11-07 18:14:00,123.695,123.715,123.625,123.625,813599998.0
2007-11-07 18:15:00,123.625,123.715,123.625,123.705,621599999.0
2007-11-07 18:16:00,123.705,123.715,123.605,123.605,873599993.0
2007-11-07 18:17:00,123.605,123.65,123.605,123.605,1087999996.0
2007-11-07 18:18:00,123.605,123.64,123.605,123.615,516500000.0
2007-11-07 18:19:00,123.615,123.675,123.605,123.675,1007299998.0
2007-11-07 18:20:00,123.675,123.685,123.625,123.635,853599999.0
2007-11-07 18:21:00,123.635,123.645,123.605,123.645,458300000.0
2007-11-07 18:22:00,123.645,123.655,123.625,123.625,848299990.0
2007-11-07 18:23:00,123.625,123.625,123.605,123.61,371999999.0
2007-11-07 18:24:00,123.61,123.625,123.595,123.605,511800000.0
2007-11-07 18:25:00,123.595,123.595,123.515,123.535,921399993.0
2007-11-07 18:26:00,123.535,123.535,123.495,123.505,339200000.0
2007-11-07 18:27:00,123.495,123.535,123.495,123.495,1077599993.0
2007-11-07 18:28:00,123.495,123.525,123.495,123.51,608000000.0
2007-11-07 18:29:00,123.51,123.545,123.48,123.535,1204800000.0
2007-11-07 18:30:00,123.535,123.55,123.505,123.545,964900003.0
2007-11-07 18:31:00,123.545,123.555,123.465,123.465,1164499999.0
2007-11-07 18:32:00,123.485,123.505,123.435,123.455,1200800000.0
2007-11-07 18:33:00,123.455,123.485,123.375,123.375,934400000.0
2007-11-07 18:34:00,123.375,123.44,123.375,123.415,1043799999.0
2007-11-07 18:35:00,123.405,123.405,123.375,123.385,502699999.0
2007-11-07 18:36:00,123.385,123.405,123.375,123.375,627199998.0
2007-11-07 18:37:00,123.385,123.395,123.375,123.375,617600003.0
2007-11-07 18:38:00,123.375,123.415,123.375,123.375,605999998.0
2007-11-07 18:39:00,123.375,123.375,123.315,123.325,307800000.0
2007-11-07 18:40:00,123.305,123.335,123.265,123.325,818399997.0
2007-11-07 18:41:00,123.325,123.355,123.315,123.315,715500000.0
2007-11-07 18:42:00,123.315,123.335,123.305,123.325,604099997.0
2007-11-07 18:43:00,123.325,123.365,123.32,123.33,782400000.0
2007-11-07 18:44:00,123.335,123.345,123.255,123.265,775400000.0
2007-11-07 18:45:00,123.265,123.3,123.265,123.29,969600000.0
2007-11-07 18:46:00,123.29,123.31,123.275,123.3,1104000000.0
2007-11-07 18:47:00,123.3,123.355,123.3,123.335,966000000.0
2007-11-07 18:48:00,123.335,123.355,123.335,123.355,213600000.0
2007-11-07 18:49:00,123.355,123.39,123.345,123.375,1050399998.0
2007-11-07 18:50:00,123.375,123.445,123.355,123.435,1113200000.0
2007-11-07 18:51:00,123.435,123.435,123.395,123.415,876000001.0
2007-11-07 18:52:00,123.415,123.49,123.41,123.465,820800000.0
2007-11-07 18:53:00,123.465,123.48,123.425,123.465,1211199999.0
2007-11-07 18:54:00,123.465,123.47,123.435,123.465,1094899986.0
2007-11-07 18:55:00,123.465,123.495,123.465,123.475,987200000.0
2007-11-07 18:56:00,123.475,123.52,123.475,123.5,869200001.0
2007-11-07 18:57:00,123.5,123.525,123.495,123.5,651800000.0
2007-11-07 18:58:00,123.5,123.56,123.5,123.555,1057600000.0
2007-11-07 18:59:00,123.555,123.565,123.505,123.545,1300799990.0
2007-11-07 19:00:00,123.545,123.545,123.475,123.505,986500000.0
2007-11-07 19:01:00,123.505,123.505,123.485,123.485,267200000.0
2007-11-07 19:02:00,123.485,123.485,123.445,123.46,656000000.0
2007-11-07 19:03:00,123.455,123.465,123.435,123.445,611300000.0
2007-11-07 19:04:00,123.445,123.485,123.445,123.475,200800000.0
2007-11-07 19:05:00,123.475,123.475,123.435,123.435,333599999.0
2007-11-07 19:06:00,123.435,123.435,123.345,123.355,698399984.0
2007-11-07 19:07:00,123.355,123.385,123.34,123.345,597400000.0
2007-11-07 19:08:00,123.335,123.36,123.335,123.355,739200000.0
2007-11-07 19:09:00,123.355,123.37,123.345,123.345,904900000.0
2007-11-07 19:10:00,123.345,123.345,123.325,123.325,749599989.0
2007-11-07 19:11:00,123.325,123.325,123.285,123.285,952799998.0
2007-11-07 19:12:00,123.285,123.295,123.225,123.225,855199996.0
2007-11-07 19:13:00,123.225,123.265,123.215,123.25,509600000.0
2007-11-07 19:14:00,123.25,123.295,123.25,123.285,581599998.0
2007-11-07 19:15:00,123.285,123.295,123.22,123.255,546800000.0
2007-11-07 19:16:00,123.255,123.275,123.215,123.215,368799999.0
2007-11-07 19:17:00,123.215,123.275,123.195,123.205,570299997.0
2007-11-07 19:18:00,123.205,123.235,123.185,123.225,629599998.0
2007-11-07 19:19:00,123.225,123.225,123.185,123.205,840499998.0
2007-11-07 19:20:00,123.205,123.225,123.175,123.22,895999994.0
2007-11-07 19:21:00,123.225,123.27,123.205,123.27,674800000.0
2007-11-07 19:22:00,123.265,123.315,123.265,123.305,559199999.0
2007-11-07 19:23:00,123.305,123.355,123.275,123.335,971199998.0
2007-11-07 19:24:00,123.335,123.345,123.285,123.295,703999996.0
2007-11-07 19:25:00,123.295,123.295,123.285,123.285,486400000.0
2007-11-07 19:26:00,123.285,123.305,123.255,123.275,442400000.0
2007-11-07 19:27:00,123.275,123.345,123.265,123.345,861000000.0
2007-11-07 19:28:00,123.345,123.395,123.335,123.35,705600000.0
2007-11-07 19:29:00,123.35,123.37,123.33,123.365,594400000.0
2007-11-07 19:30:00,123.37,123.38,123.365,123.365,480800000.0
2007-11-07 19:31:00,123.365,123.375,123.35,123.37,607200000.0
2007-11-07 19:32:00,123.37,123.415,123.36,123.4,1128799999.0
2007-11-07 19:33:00,123.4,123.455,123.4,123.455,912799999.0
2007-11-07 19:34:00,123.455,123.455,123.365,123.375,1558399996.0
2007-11-07 19:35:00,123.375,123.395,123.365,123.385,1104000000.0
2007-11-07 19:36:00,123.395,123.41,123.375,123.375,735199998.0
2007-11-07 19:37:00,123.375,123.375,123.335,123.355,792000000.0
2007-11-07 19:38:00,123.355,123.375,123.325,123.375,736300000.0
2007-11-07 19:39:00,123.375,123.385,123.355,123.375,789600000.0
2007-11-07 19:40:00,123.375,123.375,123.335,123.355,1019200000.0
2007-11-07 19:41:00,123.355,123.385,123.35,123.365,1112800000.0
2007-11-07 19:42:00,123.365,123.365,123.345,123.355,445600000.0
2007-11-07 19:43:00,123.345,123.365,123.345,123.365,789899995.0
2007-11-07 19:44:00,123.36,123.37,123.345,123.345,487200000.0
2007-11-07 19:45:00,123.345,123.355,123.335,123.355,479200000.0
2007-11-07 19:46:00,123.355,123.395,123.355,123.395,367200000.0
2007-11-07 19:47:00,123.395,123.415,123.385,123.395,726400000.0
2007-11-07 19:48:00,123.395,123.415,123.315,123.315,839999998.0
2007-11-07 19:49:00,123.315,123.315,123.205,123.235,794799999.0
2007-11-07 19:50:00,123.235,123.245,123.235,123.235,579200000.0
2007-11-07 19:51:00,123.235,123.275,123.235,123.245,926400000.0
2007-11-07 19:52:00,123.245,123.255,123.235,123.245,298400001.0
2007-11-07 19:53:00,123.245,123.245,123.185,123.185,811700000.0
2007-11-07 19:54:00,123.185,123.265,123.185,123.245,915199998.0
2007-11-07 19:55:00,123.235,123.255,123.205,123.215,638800000.0
2007-11-07 19:56:00,123.215,123.275,123.215,123.275,485300000.0
2007-11-07 19:57:00,123.275,123.285,123.245,123.265,415599999.0
2007-11-07 19:58:00,123.265,123.265,123.205,123.215,521600000.0
2007-11-07 19:59:00,123.215,123.235,123.195,123.205,751200000.0
2007-11-07 20:00:00,123.195,123.225,123.165,123.165,599200000.0
2007-11-07 20:01:00,123.165,123.185,123.125,123.125,967200000.0
2007-11-07 20:02:00,123.125,123.17,123.125,123.16,913700000.0
2007-11-07 20:03:00,123.165,123.215,123.165,123.215,815099992.0
2007-11-07 20:04:00,123.215,123.215,123.18,123.19,847199998.0
2007-11-07 20:05:00,123.19,123.205,123.17,123.175,804200000.0
2007-11-07 20:06:00,123.17,123.18,123.115,123.115,947200000.0
2007-11-07 20:07:00,123.115,123.145,123.115,123.145,335200000.0
2007-11-07 20:08:00,123.145,123.155,123.135,123.135,468800000.0
2007-11-07 20:09:00,123.135,123.145,123.135,123.135,448800000.0
2007-11-07 20:10:00,123.135,123.155,123.125,123.125,613600000.0
2007-11-07 20:11:00,123.125,123.14,123.105,123.115,570399998.0
2007-11-07 20:12:00,123.125,123.245,123.095,123.245,1131200000.0
2007-11-07 20:13:00,123.245,123.245,123.195,123.225,684299997.0
2007-11-07 20:14:00,123.225,123.265,123.2,123.2,731200000.0
2007-11-07 20:15:00,123.2,123.205,123.145,123.145,929600000.0
2007-11-07 20:16:00,123.145,123.195,123.125,123.135,1060800000.0
2007-11-07 20:17:00,123.135,123.145,123.085,123.115,1537300000.0
2007-11-07 20:18:00,123.115,123.165,123.01,123.01,1367999997.0
2007-11-07 20:19:00,123.005,123.005,122.905,122.97,1452799999.0
2007-11-07 20:20:00,122.975,123.015,122.975,122.99,1670700000.0
2007-11-07 20:21:00,122.99,122.995,122.855,122.865,1150499997.0
2007-11-07 20:22:00,122.865,122.865,122.835,122.845,938100000.0
2007-11-07 20:23:00,122.845,122.895,122.835,122.835,908000000.0
2007-11-07 20:24:00,122.835,122.855,122.795,122.795,769200000.0
2007-11-07 20:25:00,122.795,122.925,122.795,122.925,1015900000.0
2007-11-07 20:26:00,122.925,122.935,122.895,122.905,484800000.0
2007-11-07 20:27:00,122.905,122.905,122.835,122.835,950800000.0
2007-11-07 20:28:00,122.835,122.895,122.83,122.875,1154399996.0
2007-11-07 20:29:00,122.875,122.935,122.875,122.915,856099998.0
2007-11-07 20:30:00,122.915,122.935,122.895,122.925,479200000.0
2007-11-07 20:31:00,122.925,122.935,122.885,122.905,655999999.0
2007-11-07 20:32:00,122.905,122.995,122.905,122.995,659799999.0
2007-11-07 20:33:00,122.995,123.015,122.97,122.995,804000000.0
2007-11-07 20:34:00,122.995,122.995,122.935,122.945,411000000.0
2007-11-07 20:35:00,122.945,122.975,122.935,122.945,510800000.0
2007-11-07 20:36:00,122.945,122.955,122.915,122.945,683600000.0
2007-11-07 20:37:00,122.945,122.985,122.905,122.905,595400000.0
2007-11-07 20:38:00,122.905,122.905,122.875,122.885,345600000.0
2007-11-07 20:39:00,122.885,122.905,122.855,122.855,671700000.0
2007-11-07 20:40:00,122.855,122.945,122.855,122.945,793600000.0
2007-11-07 20:41:00,122.945,122.975,122.925,122.935,419200000.0
2007-11-07 20:42:00,122.935,122.935,122.925,122.935,372800000.0
2007-11-07 20:43:00,122.935,122.955,122.935,122.955,388800000.0
2007-11-07 20:44:00,122.955,122.955,122.915,122.915,351200000.0
2007-11-07 20:45:00,122.915,122.925,122.895,122.915,536000000.0
2007-11-07 20:46:00,122.915,122.925,122.895,122.895,398400000.0
2007-11-07 20:47:00,122.895,122.895,122.885,122.895,217100000.0
2007-11-07 20:48:00,122.895,122.935,122.885,122.925,630099999.0
2007-11-07 20:49:00,122.925,122.935,122.915,122.925,395199999.0
2007-11-07 20:50:00,122.935,122.975,122.935,122.965,308800000.0
2007-11-07 20:51:00,122.965,123.005,122.955,122.995,339999997.0
2007-11-07 20:52:00,122.995,122.995,122.965,122.975,253599998.0
2007-11-07 20:53:00,122.975,122.975,122.925,122.935,172600000.0
2007-11-07 20:54:00,122.935,122.955,122.915,122.915,395200000.0
2007-11-07 20:55:00,122.915,122.925,122.875,122.875,368000000.0
2007-11-07 20:56:00,122.875,122.905,122.865,122.905,360799997.0
2007-11-07 20:57:00,122.905,122.975,122.895,122.945,453600001.0
2007-11-07 20:58:00,122.945,122.945,122.925,122.945,429199997.0
2007-11-07 20:59:00,122.945,122.975,122.905,122.905,313300000.0
2007-11-07 21:00:00,122.905,122.905,122.885,122.885,226800000.0
2007-11-07 21:01:00,122.885,122.885,122.805,122.83,818000000.0
2007-11-07 21:02:00,122.83,122.835,122.745,122.785,1011499999.0
2007-11-07 21:03:00,122.785,122.825,122.775,122.805,465100000.0
2007-11-07 21:04:00,122.815,122.815,122.775,122.805,501600000.0
2007-11-07 21:05:00,122.795,122.805,122.755,122.785,596500000.0
2007-11-07 21:06:00,122.785,122.795,122.735,122.785,990699997.0
2007-11-07 21:07:00,122.785,122.825,122.745,122.755,488100000.0
2007-11-07 21:08:00,122.755,122.765,122.725,122.725,440800000.0
2007-11-07 21:09:00,122.725,122.815,122.725,122.805,468800000.0
2007-11-07 21:10:00,122.805,122.805,122.765,122.775,467300000.0
2007-11-07 21:11:00,122.775,122.795,122.755,122.785,416000000.0
2007-11-07 21:12:00,122.785,122.785,122.715,122.755,479200000.0
2007-11-07 21:13:00,122.755,122.815,122.755,122.805,475300000.0
2007-11-07 21:14:00,122.805,122.815,122.765,122.785,412800000.0
2007-11-07 21:15:00,122.785,122.855,122.785,122.815,527200000.0
2007-11-07 21:16:00,122.805,122.805,122.765,122.805,270400000.0
2007-11-07 21:17:00,122.805,122.815,122.785,122.805,260400000.0
2007-11-07 21:18:00,122.805,122.875,122.805,122.875,373599999.0
2007-11-07 21:19:00,122.875,122.875,122.805,122.825,366400000.0
2007-11-07 21:20:00,122.825,122.835,122.81,122.825,475200000.0
2007-11-07 21:21:00,122.835,122.855,122.785,122.805,908100000.0
2007-11-07 21:22:00,122.805,122.835,122.775,122.785,815200000.0
2007-11-07 21:23:00,122.785,122.815,122.775,122.8,484000000.0
2007-11-07 21:24:00,122.8,122.835,122.8,122.805,774400000.0
2007-11-07 21:25:00,122.815,122.845,122.815,122.835,732800000.0
2007-11-07 21:26:00,122.835,122.845,122.825,122.825,554400000.0
2007-11-07 21:27:00,122.825,122.835,122.795,122.825,630400000.0
2007-11-07 21:28:00,122.825,122.885,122.805,122.865,1489600000.0
2007-11-07 21:29:00,122.865,122.895,122.855,122.885,1111600003.0
2007-11-07 21:30:00,122.885,122.92,122.875,122.915,1169600000.0
2007-11-07 21:31:00,122.915,122.915,122.88,122.885,698200000.0
2007-11-07 21:32:00,122.885,122.885,122.86,122.885,1020000008.0
2007-11-07 21:33:00,122.895,122.9,122.87,122.87,1144000008.0
2007-11-07 21:34:00,122.87,122.905,122.87,122.9,1254100000.0
2007-11-07 21:35:00,122.9,122.93,122.895,122.915,925600000.0
2007-11-07 21:36:00,122.915,122.925,122.88,122.88,751900000.0
2007-11-07 21:37:00,122.88,122.935,122.865,122.865,1177000000.0
2007-11-07 21:38:00,122.865,122.915,122.86,122.875,1057600003.0
2007-11-07 21:39:00,122.875,122.92,122.875,122.895,913600000.0
2007-11-07 21:40:00,122.895,122.915,122.875,122.875,878999996.0
2007-11-07 21:41:00,122.875,122.945,122.875,122.935,406400000.0
2007-11-07 21:42:00,122.935,122.935,122.915,122.925,552800000.0
2007-11-07 21:43:00,122.925,122.985,122.915,122.955,732800000.0
2007-11-07 21:44:00,122.955,123.015,122.945,122.975,997600002.0
2007-11-07 21:45:00,122.975,122.985,122.915,122.925,822900000.0
2007-11-07 21:46:00,122.925,122.935,122.885,122.905,956999997.0
2007-11-07 21:47:00,122.905,122.905,122.885,122.885,345600000.0
2007-11-07 21:48:00,122.885,122.885,122.82,122.835,428000000.0
2007-11-07 21:49:00,122.835,122.835,122.775,122.785,1059200002.0
2007-11-07 21:50:00,122.79,122.805,122.745,122.765,1045200000.0
2007-11-07 21:51:00,122.765,122.775,122.665,122.685,1220200002.0
2007-11-07 21:52:00,122.685,122.69,122.495,122.495,1335999998.0
2007-11-07 21:53:00,122.495,122.595,122.485,122.565,975399996.0
2007-11-07 21:54:00,122.575,122.585,122.535,122.535,562400003.0
2007-11-07 21:55:00,122.535,122.585,122.535,122.545,1175699994.0
2007-11-07 21:56:00,122.545,122.585,122.485,122.495,972100001.0
2007-11-07 21:57:00,122.495,122.495,122.405,122.405,822400000.0
2007-11-07 21:58:00,122.405,122.415,122.365,122.375,831200000.0
2007-11-07 21:59:00,122.385,122.385,122.285,122.315,678400000.0
2007-11-07 22:00:00,122.315,122.355,122.29,122.335,804000001.0
2007-11-07 22:01:00,122.335,122.415,122.335,122.385,706400000.0
2007-11-07 22:02:00,122.385,122.425,122.375,122.385,429600000.0
2007-11-07 22:03:00,122.385,122.395,122.255,122.265,559999998.0
2007-11-07 22:04:00,122.265,122.285,122.155,122.155,888800000.0
2007-11-07 22:05:00,122.145,122.205,122.125,122.195,915999999.0
2007-11-07 22:06:00,122.185,122.325,122.185,122.265,1209500000.0
2007-11-07 22:07:00,122.265,122.275,122.165,122.195,760000000.0
2007-11-07 22:08:00,122.195,122.215,122.145,122.205,602400000.0
2007-11-07 22:09:00,122.205,122.235,122.115,122.205,648800000.0
2007-11-07 22:10:00,122.205,122.245,122.195,122.225,452000000.0
2007-11-07 22:11:00,122.225,122.265,122.215,122.235,508800000.0
2007-11-07 22:12:00,122.235,122.265,122.175,122.175,636000000.0
2007-11-07 22:13:00,122.18,122.225,122.085,122.135,819999999.0
2007-11-07 22:14:00,122.135,122.145,122.005,122.005,614400000.0
2007-11-07 22:15:00,122.005,122.105,121.985,122.065,779199998.0
2007-11-07 22:16:00,122.065,122.085,121.98,122.005,621600000.0
2007-11-07 22:17:00,122.005,122.045,121.995,122.005,532000000.0
2007-11-07 22:18:00,122.005,122.045,121.935,121.935,574400000.0
2007-11-07 22:19:00,121.935,121.965,121.935,121.955,261600000.0
2007-11-07 22:20:00,121.955,122.005,121.955,122.005,336800000.0
2007-11-07 22:21:00,122.005,122.005,121.965,121.975,347200000.0
2007-11-07 22:22:00,121.975,122.005,121.955,121.975,502800000.0
2007-11-07 22:23:00,121.975,121.975,121.875,121.895,757900000.0
2007-11-07 22:24:00,121.895,121.905,121.845,121.845,870300000.0
2007-11-07 22:25:00,121.845,121.865,121.695,121.715,862200000.0
2007-11-07 22:26:00,121.715,121.715,121.635,121.645,743200000.0
2007-11-07 22:27:00,121.645,121.645,121.495,121.515,1060099999.0
2007-11-07 22:28:00,121.515,121.525,121.335,121.455,1151000000.0
2007-11-07 22:29:00,121.455,121.595,121.435,121.595,1274599998.0
2007-11-07 22:30:00,121.595,121.685,121.525,121.525,1007400000.0
2007-11-07 22:31:00,121.525,121.645,121.525,121.595,1236799999.0
2007-11-07 22:32:00,121.605,121.685,121.575,121.615,934400000.0
2007-11-07 22:33:00,121.615,121.635,121.575,121.605,515200000.0
2007-11-07 22:34:00,121.605,121.605,121.535,121.555,720000000.0
2007-11-07 22:35:00,121.555,121.585,121.475,121.49,615000000.0
2007-11-07 22:36:00,121.49,121.49,121.305,121.345,933600000.0
2007-11-07 22:37:00,121.355,121.505,121.355,121.505,763200000.0
2007-11-07 22:38:00,121.505,121.58,121.475,121.575,1016800000.0
2007-11-07 22:39:00,121.575,121.735,121.575,121.625,1074400000.0
2007-11-07 22:40:00,121.625,121.625,121.565,121.575,772600000.0
2007-11-07 22:41:00,121.575,121.685,121.565,121.675,1054400000.0
2007-11-07 22:42:00,121.675,121.765,121.675,121.735,1075999998.0
2007-11-07 22:43:00,121.735,121.755,121.715,121.735,762100000.0
2007-11-07 22:44:00,121.735,121.775,121.725,121.735,560500000.0
2007-11-07 22:45:00,121.735,121.745,121.645,121.695,773600000.0
2007-11-07 22:46:00,121.695,121.73,121.675,121.715,724000000.0
2007-11-07 22:47:00,121.72,121.725,121.655,121.695,718300000.0
2007-11-07 22:48:00,121.695,121.705,121.645,121.675,708400000.0
2007-11-07 22:49:00,121.675,121.675,121.605,121.615,599500000.0
2007-11-07 22:50:00,121.615,121.625,121.585,121.585,599200000.0
2007-11-07 22:51:00,121.585,121.585,121.49,121.49,892699999.0
2007-11-07 22:52:00,121.49,121.515,121.435,121.445,1129599999.0
2007-11-07 22:53:00,121.445,121.445,121.275,121.305,975199998.0
2007-11-07 22:54:00,121.305,121.355,121.305,121.335,842100000.0
2007-11-07 22:55:00,121.335,121.455,121.335,121.445,776800001.0
2007-11-07 22:56:00,121.445,121.465,121.405,121.455,667200000.0
2007-11-07 22:57:00,121.455,121.515,121.43,121.465,875200000.0
2007-11-07 22:58:00,121.465,121.465,121.435,121.455,657600000.0
2007-11-07 22:59:00,121.455,121.485,121.435,121.475,676799999.0
2007-11-07 23:00:00,121.475,121.585,121.475,121.555,1035200001.0
2007-11-07 23:01:00,121.555,121.555,121.445,121.455,1388800000.0
2007-11-07 23:02:00,121.455,121.485,121.445,121.475,795800000.0
2007-11-07 23:03:00,121.48,121.485,121.435,121.475,927000000.0
2007-11-07 23:04:00,121.48,121.495,121.465,121.465,859199999.0
2007-11-07 23:05:00,121.465,121.495,121.445,121.495,738500000.0
2007-11-07 23:06:00,121.495,121.535,121.465,121.495,624800000.0
2007-11-07 23:07:00,121.495,121.505,121.435,121.435,631199998.0
2007-11-07 23:08:00,121.435,121.495,121.435,121.485,635200000.0
2007-11-07 23:09:00,121.485,121.505,121.455,121.475,500000000.0
2007-11-07 23:10:00,121.475,121.485,121.455,121.455,113200000.0
2007-11-07 23:11:00,121.455,121.475,121.425,121.475,577599999.0
2007-11-07 23:12:00,121.475,121.475,121.425,121.44,624800000.0
2007-11-07 23:13:00,121.44,121.535,121.44,121.505,832000000.0
2007-11-07 23:14:00,121.505,121.505,121.475,121.505,496800000.0
2007-11-07 23:15:00,121.505,121.515,121.495,121.515,454400001.0
2007-11-07 23:16:00,121.505,121.535,121.475,121.505,1132000000.0
2007-11-07 23:17:00,121.505,121.515,121.475,121.475,541699999.0
2007-11-07 23:18:00,121.475,121.515,121.465,121.485,613000000.0
2007-11-07 23:19:00,121.485,121.5,121.465,121.495,537600000.0
2007-11-07 23:20:00,121.495,121.495,121.485,121.485,112000000.0
2007-11-07 23:21:00,121.485,121.525,121.485,121.505,576000000.0
2007-11-07 23:22:00,121.505,121.505,121.47,121.47,569600000.0
2007-11-07 23:23:00,121.475,121.495,121.465,121.495,307400000.0
2007-11-07 23:24:00,121.495,121.495,121.475,121.475,449300000.0
2007-11-07 23:25:00,121.475,121.495,121.465,121.475,558400000.0
2007-11-07 23:26:00,121.475,121.475,121.445,121.465,311200000.0
2007-11-07 23:27:00,121.465,121.475,121.455,121.475,358900000.0
2007-11-07 23:28:00,121.475,121.475,121.395,121.415,853600000.0
2007-11-07 23:29:00,121.415,121.425,121.395,121.415,332999999.0
2007-11-07 23:30:00,121.415,121.415,121.385,121.39,430400000.0
2007-11-07 23:31:00,121.39,121.4,121.345,121.39,675400000.0
2007-11-07 23:32:00,121.39,121.425,121.385,121.415,405300000.0
2007-11-07 23:33:00,121.415,121.445,121.415,121.415,374900000.0
2007-11-07 23:34:00,121.415,121.42,121.395,121.4,310400000.0
2007-11-07 23:35:00,121.4,121.405,121.385,121.395,374900000.0
2007-11-07 23:36:00,121.39,121.395,121.345,121.365,223199999.0
2007-11-07 23:37:00,121.365,121.375,121.355,121.375,328000000.0
2007-11-07 23:38:00,121.375,121.395,121.355,121.365,491700002.0
2007-11-07 23:39:00,121.375,121.395,121.355,121.355,699200000.0
2007-11-07 23:40:00,121.355,121.355,121.315,121.335,458900000.0
2007-11-07 23:41:00,121.335,121.375,121.325,121.375,407999998.0
2007-11-07 23:42:00,121.375,121.375,121.325,121.335,512800000.0
2007-11-07 23:43:00,121.335,121.345,121.33,121.335,196000000.0
2007-11-07 23:44:00,121.335,121.335,121.325,121.335,415200000.0
2007-11-07 23:45:00,121.335,121.335,121.285,121.315,264000000.0
2007-11-07 23:46:00,121.315,121.33,121.215,121.215,608000000.0
2007-11-07 23:47:00,121.215,121.265,121.215,121.265,629900000.0
2007-11-07 23:48:00,121.265,121.27,121.255,121.255,459200000.0
2007-11-07 23:49:00,121.255,121.255,121.215,121.235,720800000.0
2007-11-07 23:50:00,121.235,121.255,121.225,121.235,587200000.0
2007-11-07 23:51:00,121.235,121.235,121.165,121.205,779200000.0
2007-11-07 23:52:00,121.205,121.205,121.145,121.145,524800000.0
2007-11-07 23:53:00,121.145,121.155,121.105,121.125,314100000.0
2007-11-07 23:54:00,121.125,121.185,121.125,121.185,432800000.0
2007-11-07 23:55:00,121.185,121.195,121.075,121.105,514800000.0
2007-11-07 23:56:00,121.095,121.105,121.075,121.075,486400000.0
2007-11-07 23:57:00,121.075,121.095,120.985,121.0,498400000.0
2007-11-07 23:58:00,121.005,121.025,120.975,120.995,305900000.0
2007-11-07 23:59:00,120.995,121.025,120.965,120.975,175600000.0
2007-11-08 00:00:00,120.975,120.985,120.975,120.975,149600000.0
2007-11-08 00:01:00,120.975,121.005,120.945,120.975,214900000.0
2007-11-08 00:02:00,120.975,120.985,120.955,120.965,239700000.0
2007-11-08 00:03:00,120.41,120.44,120.38,120.43,415000000.0
2007-11-08 00:04:00,120.42,120.44,120.37,120.37,415000000.0
2007-11-08 00:05:00,120.36,120.39,120.32,120.34,415000000.0
2007-11-08 00:06:00,120.36,120.37,120.32,120.34,415000000.0
2007-11-08 00:07:00,120.35,120.35,120.26,120.31,415000000.0
2007-11-08 00:08:00,120.3,120.31,120.27,120.28,415000000.0
2007-11-08 00:09:00,120.27,120.33,120.26,120.33,415000000.0
2007-11-08 00:10:00,120.34,120.35,120.31,120.33,415000000.0
2007-11-08 00:11:00,120.885,120.885,120.845,120.845,415000000.0
2007-11-08 00:12:00,120.845,120.885,120.815,120.855,246000000.0
2007-11-08 00:13:00,120.855,120.855,120.765,120.815,129500000.0
2007-11-08 00:14:00,120.815,120.815,120.755,120.76,305800000.0
2007-11-08 00:15:00,120.76,120.765,120.705,120.715,853000000.0
2007-11-08 00:16:00,120.715,120.72,120.4,120.41,1133600000.0
2007-11-08 00:17:00,120.42,120.445,120.07,120.175,1193700000.0
2007-11-08 00:18:00,120.145,120.195,120.045,120.12,1235600000.0
2007-11-08 00:19:00,120.12,120.295,120.12,120.29,1049200000.0
2007-11-08 00:20:00,120.275,120.35,120.245,120.28,1173700000.0
2007-11-08 00:21:00,120.28,120.41,120.23,120.23,1013300000.0
2007-11-08 00:22:00,120.23,120.295,120.18,120.285,1058400000.0
2007-11-08 00:23:00,120.285,120.345,120.205,120.23,1120100000.0
2007-11-08 00:24:00,120.23,120.275,120.03,120.045,1186200000.0
2007-11-08 00:25:00,120.045,120.085,119.825,119.865,1248000000.0
2007-11-08 00:26:00,119.865,119.895,119.77,119.78,1088000000.0
2007-11-08 00:27:00,119.78,119.81,119.62,119.695,1196000000.0
2007-11-08 00:28:00,119.695,119.74,119.615,119.685,948000000.0
2007-11-08 00:29:00,119.685,119.69,119.495,119.525,989600000.0
2007-11-08 00:30:00,119.52,119.625,119.505,119.61,920900000.0
2007-11-08 00:31:00,119.615,119.655,119.56,119.585,1428700000.0
2007-11-08 00:32:00,119.595,119.595,119.375,119.415,782600000.0
2007-11-08 00:33:00,119.415,119.555,119.38,119.55,848000000.0
2007-11-08 00:34:00,119.55,119.85,119.55,119.85,1113600000.0
2007-11-08 00:35:00,119.85,119.87,119.76,119.785,1067700000.0
2007-11-08 00:36:00,119.785,119.92,119.755,119.875,885600000.0
2007-11-08 00:37:00,119.875,119.925,119.835,119.835,840800000.0
2007-11-08 00:38:00,119.835,119.865,119.82,119.84,624800000.0
2007-11-08 00:39:00,119.84,119.975,119.835,119.945,909700000.0
2007-11-08 00:40:00,119.945,119.965,119.87,119.95,307200000.0
2007-11-08 00:41:00,119.95,119.975,119.925,119.945,341600000.0
2007-11-08 00:42:00,119.955,120.025,119.935,120.025,394400000.0
2007-11-08 00:43:00,120.025,120.065,119.985,120.02,625600000.0
2007-11-08 00:44:00,119.925,120.055,119.925,120.055,538400000.0
2007-11-08 00:45:00,120.055,120.075,119.965,119.99,1010400000.0
2007-11-08 00:46:00,119.99,120.055,119.85,119.99,1032000000.0
2007-11-08 00:47:00,119.99,119.995,119.755,119.765,941700000.0
2007-11-08 00:48:00,119.765,119.795,119.745,119.775,628000000.0
2007-11-08 00:49:00,119.775,119.825,119.755,119.825,796000000.0
2007-11-08 00:50:00,119.825,119.915,119.815,119.885,472900000.0
2007-11-08 00:51:00,119.895,119.965,119.895,119.95,579300000.0
2007-11-08 00:52:00,119.94,119.96,119.94,119.955,304000000.0
2007-11-08 00:53:00,119.955,120.005,119.955,120.0,412000000.0
2007-11-08 00:54:00,120.0,120.075,119.965,120.075,574400000.0
2007-11-08 00:55:00,120.075,120.13,120.01,120.105,699999996.0
2007-11-08 00:56:00,120.105,120.185,120.105,120.135,643300000.0
2007-11-08 00:57:00,120.135,120.145,119.99,120.095,374400000.0
2007-11-08 00:58:00,120.095,120.15,120.075,120.125,699200000.0
2007-11-08 00:59:00,120.135,120.17,120.115,120.155,409600000.0
2007-11-08 01:00:00,120.15,120.46,120.15,120.455,1287299998.0
2007-11-08 01:01:00,120.455,120.51,120.41,120.425,835999998.0
2007-11-08 01:02:00,120.425,120.425,120.375,120.38,635600000.0
2007-11-08 01:03:00,120.38,120.445,120.365,120.435,793600000.0
2007-11-08 01:04:00,120.435,120.445,120.355,120.355,347200000.0
2007-11-08 01:05:00,120.355,120.365,120.305,120.325,662399999.0
2007-11-08 01:06:00,120.325,120.365,120.305,120.335,764900000.0
2007-11-08 01:07:00,120.335,120.34,120.245,120.285,1087199995.0
2007-11-08 01:08:00,120.285,120.295,120.265,120.285,609599996.0
2007-11-08 01:09:00,120.285,120.315,120.245,120.315,911199997.0
2007-11-08 01:10:00,120.315,120.335,120.3,120.3,969599994.0
2007-11-08 01:11:00,120.3,120.345,120.275,120.325,657599996.0
2007-11-08 01:12:00,120.325,120.445,120.325,120.37,987400000.0
2007-11-08 01:13:00,120.37,120.405,120.36,120.385,578400001.0
2007-11-08 01:14:00,120.395,120.425,120.355,120.395,652000000.0
2007-11-08 01:15:00,120.395,120.44,120.385,120.435,1112200008.0
2007-11-08 01:16:00,120.435,120.455,120.395,120.415,506399994.0
2007-11-08 01:17:00,120.415,120.425,120.315,120.355,768099996.0
2007-11-08 01:18:00,120.355,120.37,120.345,120.355,571199994.0
2007-11-08 01:19:00,120.355,120.385,120.355,120.355,652199994.0
2007-11-08 01:20:00,120.355,120.405,120.355,120.385,340800000.0
2007-11-08 01:21:00,120.385,120.415,120.38,120.415,205600000.0
2007-11-08 01:22:00,120.415,120.495,120.415,120.495,649399994.0
2007-11-08 01:23:00,120.495,120.5,120.455,120.485,538400000.0
2007-11-08 01:24:00,120.48,120.525,120.48,120.485,475199997.0
2007-11-08 01:25:00,120.485,120.505,120.445,120.445,483999999.0
2007-11-08 01:26:00,120.445,120.465,120.425,120.465,300800000.0
2007-11-08 01:27:00,120.465,120.495,120.455,120.485,706399999.0
2007-11-08 01:28:00,120.485,120.485,120.44,120.445,714299980.0
2007-11-08 01:29:00,120.445,120.495,120.445,120.485,223200000.0
2007-11-08 01:30:00,120.485,120.565,120.475,120.565,607200000.0
2007-11-08 01:31:00,120.555,120.555,120.51,120.515,749699995.0
2007-11-08 01:32:00,120.515,120.565,120.515,120.545,439999999.0
2007-11-08 01:33:00,120.545,120.555,120.525,120.535,591699998.0
2007-11-08 01:34:00,120.545,120.575,120.545,120.555,199999998.0
2007-11-08 01:35:00,120.555,120.575,120.495,120.495,527999999.0
2007-11-08 01:36:00,120.515,120.535,120.515,120.515,276800000.0
2007-11-08 01:37:00,120.515,120.595,120.515,120.555,485600000.0
2007-11-08 01:38:00,120.555,120.595,120.545,120.565,476000000.0
2007-11-08 01:39:00,120.565,120.575,120.465,120.475,684799992.0
2007-11-08 01:40:00,120.475,120.495,120.445,120.455,385599998.0
2007-11-08 01:41:00,120.455,120.455,120.435,120.445,316799999.0
2007-11-08 01:42:00,120.445,120.475,120.435,120.475,358900000.0
2007-11-08 01:43:00,120.475,120.495,120.435,120.435,500799997.0
2007-11-08 01:44:00,120.435,120.455,120.415,120.415,644100000.0
2007-11-08 01:45:00,120.415,120.445,120.385,120.425,624799999.0
2007-11-08 01:46:00,120.42,120.425,120.355,120.415,635200000.0
2007-11-08 01:47:00,120.415,120.435,120.395,120.415,615200000.0
2007-11-08 01:48:00,120.415,120.455,120.405,120.435,726400000.0
2007-11-08 01:49:00,120.435,120.435,120.395,120.41,429600000.0
2007-11-08 01:50:00,120.41,120.44,120.375,120.405,1242799998.0
2007-11-08 01:51:00,120.405,120.51,120.405,120.425,321999995.0
2007-11-08 01:52:00,120.425,120.465,120.415,120.465,275200000.0
2007-11-08 01:53:00,120.46,120.505,120.45,120.505,655200000.0
2007-11-08 01:54:00,120.505,120.51,120.45,120.46,848100000.0
2007-11-08 01:55:00,120.46,120.605,120.455,120.515,1122400001.0
2007-11-08 01:56:00,120.515,120.595,120.515,120.575,884800000.0
2007-11-08 01:57:00,120.575,120.585,120.545,120.58,985599995.0
2007-11-08 01:58:00,120.585,120.605,120.575,120.585,594399999.0
2007-11-08 01:59:00,120.585,120.625,120.575,120.595,1234799994.0
2007-11-08 02:00:00,120.595,120.625,120.585,120.615,797799995.0
2007-11-08 02:01:00,120.615,120.645,120.615,120.63,897599998.0
2007-11-08 02:02:00,120.63,120.635,120.59,120.6,899099995.0
2007-11-08 02:03:00,120.605,120.62,120.595,120.62,472799999.0
2007-11-08 02:04:00,120.615,120.675,120.615,120.655,539799998.0
2007-11-08 02:05:00,120.655,120.66,120.605,120.62,927999997.0
2007-11-08 02:06:00,120.62,120.625,120.565,120.58,1366399996.0
2007-11-08 02:07:00,120.58,120.58,120.515,120.52,1135200000.0
2007-11-08 02:08:00,120.52,120.565,120.51,120.55,318400000.0
2007-11-08 02:09:00,120.545,120.605,120.545,120.605,384800000.0
2007-11-08 02:10:00,120.605,120.65,120.605,120.645,617600000.0
2007-11-08 02:11:00,120.645,120.75,120.585,120.72,900000000.0
2007-11-08 02:12:00,120.715,120.8,120.695,120.8,1104800000.0
2007-11-08 02:13:00,120.79,120.805,120.745,120.805,1244800000.0
2007-11-08 02:14:00,120.805,120.815,120.795,120.815,603200000.0
2007-11-08 02:15:00,120.825,120.915,120.805,120.87,1107599999.0
2007-11-08 02:16:00,120.87,120.975,120.87,120.945,891400000.0
2007-11-08 02:17:00,120.945,120.97,120.905,120.94,1119400000.0
2007-11-08 02:18:00,120.935,120.985,120.925,120.985,432599999.0
2007-11-08 02:19:00,120.985,121.005,120.97,120.975,761599999.0
2007-11-08 02:20:00,120.975,120.985,120.96,120.965,1079800000.0
2007-11-08 02:21:00,120.965,120.98,120.955,120.955,715199999.0
2007-11-08 02:22:00,120.96,120.96,120.89,120.92,1122700000.0
2007-11-08 02:23:00,120.92,120.95,120.905,120.93,1082200000.0
2007-11-08 02:24:00,120.93,121.02,120.91,121.0,1217200000.0
2007-11-08 02:25:00,121.0,121.035,120.985,121.005,722900000.0
2007-11-08 02:26:00,121.005,121.015,120.975,120.98,782000000.0
2007-11-08 02:27:00,120.98,121.035,120.975,121.025,754000000.0
2007-11-08 02:28:00,121.025,121.095,121.025,121.075,1161600000.0
2007-11-08 02:29:00,121.075,121.105,121.05,121.095,832500000.0
2007-11-08 02:30:00,121.095,121.145,121.055,121.11,1275300001.0
2007-11-08 02:31:00,121.115,121.125,121.08,121.125,827200000.0
2007-11-08 02:32:00,121.125,121.145,121.075,121.135,1312300000.0
2007-11-08 02:33:00,121.135,121.155,121.105,121.115,671200000.0
2007-11-08 02:34:00,121.115,121.165,121.105,121.165,729600000.0
2007-11-08 02:35:00,121.165,121.22,121.14,121.215,956000000.0
2007-11-08 02:36:00,121.215,121.34,121.215,121.33,1249200000.0
2007-11-08 02:37:00,121.33,121.445,121.32,121.44,1346400000.0
2007-11-08 02:38:00,121.44,121.515,121.415,121.47,1257600000.0
2007-11-08 02:39:00,121.47,121.555,121.435,121.475,1120100000.0
2007-11-08 02:40:00,121.47,121.575,121.455,121.535,1011200000.0
2007-11-08 02:41:00,121.535,121.535,121.415,121.425,852799998.0
2007-11-08 02:42:00,121.425,121.425,121.405,121.415,359100000.0
2007-11-08 02:43:00,121.415,121.485,121.415,121.48,488000000.0
2007-11-08 02:44:00,121.485,121.515,121.435,121.455,1339999997.0
2007-11-08 02:45:00,121.445,121.53,121.445,121.515,1145600000.0
2007-11-08 02:46:00,121.515,121.555,121.5,121.555,1081500000.0
2007-11-08 02:47:00,121.55,121.65,121.55,121.62,989600000.0
2007-11-08 02:48:00,121.62,121.675,121.62,121.655,1147200000.0
2007-11-08 02:49:00,121.655,121.665,121.63,121.655,540800000.0
2007-11-08 02:50:00,121.655,121.685,121.625,121.625,821599997.0
2007-11-08 02:51:00,121.625,121.645,121.595,121.615,1014399991.0
2007-11-08 02:52:00,121.615,121.645,121.575,121.575,575200000.0
2007-11-08 02:53:00,121.575,121.6,121.525,121.57,691200000.0
2007-11-08 02:54:00,121.57,121.595,121.51,121.52,909600000.0
2007-11-08 02:55:00,121.52,121.53,121.455,121.475,937599998.0
2007-11-08 02:56:00,121.475,121.485,121.435,121.465,716000000.0
2007-11-08 02:57:00,121.465,121.515,121.455,121.46,794400000.0
2007-11-08 02:58:00,121.46,121.46,121.385,121.385,1269600000.0
2007-11-08 02:59:00,121.395,121.415,121.33,121.345,998400000.0
2007-11-08 03:00:00,121.335,121.365,121.3,121.345,825599998.0
2007-11-08 03:01:00,121.345,121.375,121.335,121.375,465600000.0
2007-11-08 03:02:00,121.375,121.385,121.31,121.325,737400000.0
2007-11-08 03:03:00,121.325,121.345,121.31,121.335,893600000.0
2007-11-08 03:04:00,121.355,121.355,121.315,121.345,893200000.0
2007-11-08 03:05:00,121.345,121.415,121.345,121.395,731400000.0
2007-11-08 03:06:00,121.395,121.415,121.375,121.405,1162199999.0
2007-11-08 03:07:00,121.405,121.405,121.355,121.38,765300000.0
2007-11-08 03:08:00,121.38,121.38,121.355,121.37,677600000.0
2007-11-08 03:09:00,121.37,121.395,121.365,121.395,350400000.0
2007-11-08 03:10:00,121.395,121.405,121.365,121.365,315200000.0
2007-11-08 03:11:00,121.365,121.4,121.365,121.39,450400000.0
2007-11-08 03:12:00,121.39,121.435,121.39,121.435,1124800000.0
2007-11-08 03:13:00,121.435,121.465,121.415,121.465,810400000.0
2007-11-08 03:14:00,121.465,121.51,121.465,121.505,699800000.0
2007-11-08 03:15:00,121.505,121.565,121.505,121.54,300000000.0
2007-11-08 03:16:00,121.54,121.545,121.515,121.515,620800000.0
2007-11-08 03:17:00,121.515,121.55,121.515,121.55,264800000.0
2007-11-08 03:18:00,121.565,121.62,121.535,121.615,472000000.0
2007-11-08 03:19:00,121.615,121.75,121.6,121.695,353600000.0
2007-11-08 03:20:00,121.695,121.735,121.665,121.705,643200000.0
2007-11-08 03:21:00,121.705,121.705,121.665,121.67,237600000.0
2007-11-08 03:22:00,121.67,121.695,121.665,121.675,248000000.0
2007-11-08 03:23:00,121.675,121.695,121.605,121.615,359200000.0
2007-11-08 03:24:00,121.615,121.675,121.615,121.675,288800000.0
2007-11-08 03:25:00,121.675,121.695,121.655,121.695,223200000.0
2007-11-08 03:26:00,121.695,121.785,121.695,121.785,681599999.0
2007-11-08 03:27:00,121.785,121.835,121.775,121.81,365600000.0
2007-11-08 03:28:00,121.805,121.865,121.805,121.865,463200000.0
2007-11-08 03:29:00,121.875,121.915,121.815,121.835,458399997.0
2007-11-08 03:30:00,121.84,121.915,121.84,121.865,659200000.0
2007-11-08 03:31:00,121.865,121.875,121.775,121.815,933600000.0
2007-11-08 03:32:00,121.815,121.865,121.805,121.825,710199999.0
2007-11-08 03:33:00,121.825,121.845,121.81,121.835,300000000.0
2007-11-08 03:34:00,121.835,121.865,121.78,121.785,508800000.0
2007-11-08 03:35:00,121.785,121.845,121.785,121.845,439200000.0
2007-11-08 03:36:00,121.845,121.845,121.755,121.765,660000000.0
2007-11-08 03:37:00,121.755,121.765,121.695,121.755,874400000.0
2007-11-08 03:38:00,121.755,121.78,121.74,121.775,864000000.0
2007-11-08 03:39:00,121.775,121.82,121.765,121.765,943200000.0
2007-11-08 03:40:00,121.765,121.8,121.705,121.715,941600000.0
2007-11-08 03:41:00,121.715,121.73,121.695,121.73,813600000.0
2007-11-08 03:42:00,121.73,121.775,121.73,121.755,465600000.0
2007-11-08 03:43:00,121.76,121.76,121.715,121.73,1120800000.0
2007-11-08 03:44:00,121.73,121.73,121.68,121.69,1203800000.0
2007-11-08 03:45:00,121.695,121.715,121.68,121.69,896800000.0
2007-11-08 03:46:00,121.69,121.72,121.665,121.665,785900000.0
2007-11-08 03:47:00,121.665,121.665,121.565,121.565,832800000.0
2007-11-08 03:48:00,121.56,121.625,121.54,121.62,1181000000.0
2007-11-08 03:49:00,121.62,121.635,121.545,121.58,889600000.0
2007-11-08 03:50:00,121.575,121.58,121.55,121.57,611900000.0
2007-11-08 03:51:00,121.57,121.59,121.555,121.575,706200000.0
2007-11-08 03:52:00,121.575,121.605,121.565,121.585,348600000.0
2007-11-08 03:53:00,121.585,121.585,121.54,121.545,617600000.0
2007-11-08 03:54:00,121.545,121.555,121.535,121.54,388000000.0
2007-11-08 03:55:00,121.54,121.56,121.535,121.555,346400000.0
2007-11-08 03:56:00,121.555,121.625,121.555,121.605,412000000.0
2007-11-08 03:57:00,121.605,121.67,121.605,121.66,708000000.0
2007-11-08 03:58:00,121.66,121.66,121.6,121.625,672000000.0
2007-11-08 03:59:00,121.625,121.705,121.615,121.705,464000000.0
2007-11-08 04:00:00,121.705,121.715,121.655,121.69,355800000.0
2007-11-08 04:01:00,121.69,121.74,121.655,121.71,603100000.0
2007-11-08 04:02:00,121.71,121.735,121.695,121.735,598500000.0
2007-11-08 04:03:00,121.735,121.745,121.695,121.715,153600000.0
2007-11-08 04:04:00,121.715,121.73,121.695,121.715,145600000.0
2007-11-08 04:05:00,121.715,121.78,121.715,121.78,200500000.0
2007-11-08 04:06:00,121.78,121.78,121.745,121.745,172800000.0
2007-11-08 04:07:00,121.745,121.765,121.735,121.745,218400001.0
2007-11-08 04:08:00,121.745,121.765,121.735,121.735,212800000.0
2007-11-08 04:09:00,121.745,121.775,121.715,121.715,671999996.0
2007-11-08 04:10:00,121.715,121.735,121.665,121.665,532000000.0
2007-11-08 04:11:00,121.665,121.67,121.565,121.565,732000000.0
2007-11-08 04:12:00,121.565,121.62,121.565,121.6,969800000.0
2007-11-08 04:13:00,121.6,121.625,121.555,121.59,596300000.0
2007-11-08 04:14:00,121.59,121.605,121.565,121.565,319200000.0
2007-11-08 04:15:00,121.565,121.575,121.455,121.47,619700000.0
2007-11-08 04:16:00,121.47,121.475,121.365,121.395,1135100000.0
2007-11-08 04:17:00,121.405,121.455,121.395,121.45,468000000.0
2007-11-08 04:18:00,121.45,121.465,121.425,121.45,768000000.0
2007-11-08 04:19:00,121.45,121.475,121.425,121.475,730400000.0
2007-11-08 04:20:00,121.475,121.515,121.47,121.515,630399999.0
2007-11-08 04:21:00,121.515,121.615,121.505,121.59,631999998.0
2007-11-08 04:22:00,121.59,121.615,121.585,121.605,213600000.0
2007-11-08 04:23:00,121.605,121.665,121.58,121.6,732800000.0
2007-11-08 04:24:00,121.6,121.605,121.555,121.605,705600000.0
2007-11-08 04:25:00,121.605,121.615,121.595,121.595,656800000.0
2007-11-08 04:26:00,121.595,121.605,121.585,121.595,340800000.0
2007-11-08 04:27:00,121.595,121.645,121.595,121.645,336800000.0
2007-11-08 04:28:00,121.645,121.645,121.615,121.625,384800000.0
2007-11-08 04:29:00,121.625,121.635,121.535,121.575,979800000.0
2007-11-08 04:30:00,121.585,121.625,121.565,121.615,431700000.0
2007-11-08 04:31:00,121.615,121.615,121.605,121.615,154400000.0
2007-11-08 04:32:00,121.615,121.625,121.585,121.595,512000000.0
2007-11-08 04:33:00,121.595,121.615,121.575,121.615,470499999.0
2007-11-08 04:34:00,121.615,121.645,121.605,121.645,407300000.0
2007-11-08 04:35:00,121.645,121.645,121.635,121.645,87200000.0
2007-11-08 04:36:00,121.645,121.665,121.625,121.65,547200000.0
2007-11-08 04:37:00,121.65,121.655,121.615,121.655,316800000.0
2007-11-08 04:38:00,121.655,121.665,121.655,121.655,56800000.0
2007-11-08 04:39:00,121.655,121.655,121.635,121.645,97600000.0
2007-11-08 04:40:00,121.645,121.645,121.605,121.605,229600000.0
2007-11-08 04:41:00,121.605,121.635,121.58,121.58,546599998.0
2007-11-08 04:42:00,121.565,121.575,121.545,121.575,557700000.0
2007-11-08 04:43:00,121.575,121.625,121.555,121.605,873700000.0
2007-11-08 04:44:00,121.605,121.615,121.58,121.585,401600000.0
2007-11-08 04:45:00,121.585,121.615,121.565,121.615,536400000.0
2007-11-08 04:46:00,121.61,121.615,121.595,121.595,159200000.0
2007-11-08 04:47:00,121.595,121.605,121.57,121.575,182400000.0
2007-11-08 04:48:00,121.575,121.575,121.555,121.555,322400000.0
2007-11-08 04:49:00,121.555,121.555,121.44,121.465,728800000.0
2007-11-08 04:50:00,121.465,121.485,121.445,121.475,686999999.0
2007-11-08 04:51:00,121.475,121.535,121.465,121.525,397600000.0
2007-11-08 04:52:00,121.525,121.535,121.51,121.52,376000000.0
2007-11-08 04:53:00,121.52,121.52,121.505,121.505,188000000.0
2007-11-08 04:54:00,121.505,121.515,121.455,121.505,417600000.0
2007-11-08 04:55:00,121.505,121.505,121.46,121.505,213600000.0
2007-11-08 04:56:00,121.505,121.505,121.48,121.48,257600000.0
2007-11-08 04:57:00,121.5,121.505,121.47,121.495,301600000.0
2007-11-08 04:58:00,121.495,121.53,121.49,121.53,450700000.0
2007-11-08 04:59:00,121.53,121.565,121.515,121.545,283200000.0
2007-11-08 05:00:00,121.555,121.575,121.555,121.555,40000000.0
2007-11-08 05:01:00,121.535,121.565,121.535,121.555,92800000.0
2007-11-08 05:02:00,121.555,121.565,121.555,121.565,48000000.0
2007-11-08 05:03:00,121.565,121.575,121.56,121.565,80800000.0
2007-11-08 05:04:00,121.565,121.575,121.545,121.545,160800000.0
2007-11-08 05:05:00,121.545,121.545,121.535,121.545,100800000.0
2007-11-08 05:06:00,121.54,121.545,121.54,121.545,34400000.0
2007-11-08 05:07:00,121.545,121.555,121.545,121.545,17600000.0
2007-11-08 05:08:00,121.53,121.585,121.53,121.575,183600000.0
2007-11-08 05:09:00,121.575,121.615,121.545,121.58,417600000.0
2007-11-08 05:10:00,121.58,121.58,121.575,121.575,94400000.0
2007-11-08 05:11:00,121.565,121.575,121.565,121.575,32000000.0
2007-11-08 05:12:00,121.575,121.64,121.575,121.635,505400000.0
2007-11-08 05:13:00,121.635,121.64,121.625,121.625,388000000.0
2007-11-08 05:14:00,121.625,121.635,121.615,121.635,59200000.0
2007-11-08 05:15:00,121.635,121.645,121.61,121.615,464800000.0
2007-11-08 05:16:00,121.615,121.625,121.585,121.6,244800000.0
2007-11-08 05:17:00,121.6,121.6,121.58,121.58,224800000.0
2007-11-08 05:18:00,121.58,121.595,121.535,121.565,912800000.0
2007-11-08 05:19:00,121.565,121.58,121.565,121.58,528000000.0
2007-11-08 05:20:00,121.58,121.58,121.54,121.565,628000000.0
2007-11-08 05:21:00,121.555,121.555,121.49,121.54,1102799999.0
2007-11-08 05:22:00,121.54,121.595,121.535,121.575,707200000.0
2007-11-08 05:23:00,121.57,121.595,121.57,121.58,392800000.0
2007-11-08 05:24:00,121.58,121.585,121.515,121.535,581600000.0
2007-11-08 05:25:00,121.55,121.55,121.55,121.55,88000000.0
2007-11-08 05:26:00,121.28,121.29,121.27,121.29,106500000.0
2007-11-08 05:27:00,121.28,121.29,121.28,121.28,106500000.0
2007-11-08 05:28:00,121.515,121.525,121.515,121.525,106500000.0
2007-11-08 05:29:00,121.525,121.555,121.525,121.555,451400000.0
2007-11-08 05:30:00,121.555,121.575,121.555,121.575,304100000.0
2007-11-08 05:31:00,121.565,121.565,121.465,121.475,679299998.0
2007-11-08 05:32:00,121.475,121.495,121.465,121.475,184000000.0
2007-11-08 05:33:00,121.475,121.485,121.425,121.445,301600000.0
2007-11-08 05:34:00,121.445,121.445,121.375,121.435,944699999.0
2007-11-08 05:35:00,121.435,121.435,121.415,121.425,520800000.0
2007-11-08 05:36:00,121.425,121.465,121.425,121.455,248000000.0
2007-11-08 05:37:00,121.455,121.475,121.435,121.465,419300000.0
2007-11-08 05:38:00,121.465,121.49,121.465,121.49,560000000.0
2007-11-08 05:39:00,121.49,121.505,121.475,121.475,293600000.0
2007-11-08 05:40:00,121.475,121.495,121.46,121.495,455200000.0
2007-11-08 05:41:00,121.495,121.535,121.49,121.52,804000000.0
2007-11-08 05:42:00,121.52,121.53,121.505,121.53,358400000.0
2007-11-08 05:43:00,121.53,121.54,121.525,121.54,376800000.0
2007-11-08 05:44:00,121.54,121.54,121.535,121.54,236000000.0
2007-11-08 05:45:00,121.54,121.555,121.535,121.54,368000000.0
2007-11-08 05:46:00,121.54,121.575,121.54,121.555,104800000.0
2007-11-08 05:47:00,121.545,121.545,121.525,121.545,24000000.0
2007-11-08 05:48:00,121.545,121.565,121.535,121.545,119999999.0
2007-11-08 05:49:00,121.545,121.555,121.535,121.555,45600000.0
2007-11-08 05:50:00,121.555,121.585,121.545,121.575,83800000.0
2007-11-08 05:51:00,121.575,121.585,121.495,121.495,390399999.0
2007-11-08 05:52:00,121.495,121.535,121.455,121.525,864800000.0
2007-11-08 05:53:00,121.525,121.535,121.525,121.525,244800000.0
2007-11-08 05:54:00,121.525,121.525,121.435,121.455,824800000.0
2007-11-08 05:55:00,121.455,121.48,121.455,121.47,426400000.0
2007-11-08 05:56:00,121.47,121.48,121.425,121.43,940800000.0
2007-11-08 05:57:00,121.43,121.435,121.385,121.395,329600000.0
2007-11-08 05:58:00,121.395,121.395,121.345,121.355,340000000.0
2007-11-08 05:59:00,121.355,121.365,121.325,121.335,928000000.0
2007-11-08 06:00:00,121.335,121.35,121.32,121.335,678700000.0
2007-11-08 06:01:00,121.335,121.355,121.3,121.3,244800000.0
2007-11-08 06:02:00,121.3,121.3,121.26,121.265,566100000.0
2007-11-08 06:03:00,121.265,121.27,121.205,121.225,291200000.0
2007-11-08 06:04:00,121.225,121.255,121.215,121.255,205600000.0
2007-11-08 06:05:00,121.255,121.275,121.255,121.265,39200000.0
2007-11-08 06:06:00,121.275,121.285,121.275,121.275,44000000.0
2007-11-08 06:07:00,121.275,121.295,121.265,121.265,96000000.0
2007-11-08 06:08:00,121.265,121.275,121.265,121.275,66400000.0
2007-11-08 06:09:00,121.275,121.275,121.255,121.255,28800000.0
2007-11-08 06:10:00,121.255,121.275,121.245,121.275,78200000.0
2007-11-08 06:11:00,121.275,121.275,121.26,121.26,52000000.0
2007-11-08 06:12:00,121.26,121.275,121.255,121.275,260800000.0
2007-11-08 06:13:00,121.295,121.305,121.295,121.305,32000000.0
2007-11-08 06:14:00,121.305,121.305,121.295,121.295,144800000.0
2007-11-08 06:15:00,121.295,121.305,121.285,121.305,120800000.0
2007-11-08 06:16:00,121.305,121.325,121.305,121.315,57600000.0
2007-11-08 06:17:00,121.315,121.325,121.275,121.28,438400000.0
2007-11-08 06:18:00,121.28,121.295,121.275,121.29,354400000.0
2007-11-08 06:19:00,121.29,121.3,121.275,121.285,234500000.0
2007-11-08 06:20:00,121.285,121.3,121.275,121.285,202400000.0
2007-11-08 06:21:00,121.285,121.305,121.275,121.305,109600000.0
2007-11-08 06:22:00,121.305,121.305,121.285,121.285,85600000.0
2007-11-08 06:23:00,121.285,121.305,121.285,121.305,106400000.0
2007-11-08 06:24:00,121.305,121.305,121.285,121.305,56800000.0
2007-11-08 06:25:00,121.305,121.305,121.28,121.285,87200000.0
2007-11-08 06:26:00,121.285,121.305,121.275,121.295,122400000.0
2007-11-08 06:27:00,121.305,121.305,121.285,121.285,153600000.0
2007-11-08 06:28:00,121.275,121.285,121.275,121.285,61600000.0
2007-11-08 06:29:00,121.285,121.285,121.275,121.285,112000000.0
2007-11-08 06:30:00,121.285,121.285,121.275,121.275,56800000.0
2007-11-08 06:31:00,121.275,121.285,121.265,121.275,95200000.0
2007-11-08 06:32:00,121.265,121.275,121.255,121.275,188000000.0
2007-11-08 06:33:00,121.275,121.315,121.265,121.305,296000000.0
2007-11-08 06:34:00,121.305,121.315,121.295,121.315,172800000.0
2007-11-08 06:35:00,121.315,121.355,121.315,121.345,114400000.0
2007-11-08 06:36:00,121.345,121.385,121.335,121.385,383600000.0
2007-11-08 06:37:00,121.385,121.385,121.365,121.38,318100000.0
2007-11-08 06:38:00,121.38,121.395,121.375,121.39,529800000.0
2007-11-08 06:39:00,121.395,121.42,121.395,121.405,514300000.0
2007-11-08 06:40:00,121.405,121.445,121.39,121.435,568000000.0
2007-11-08 06:41:00,121.435,121.48,121.435,121.475,577600000.0
2007-11-08 06:42:00,121.475,121.49,121.455,121.475,446100000.0
2007-11-08 06:43:00,121.475,121.475,121.365,121.365,629100000.0
2007-11-08 06:44:00,121.365,121.375,121.365,121.365,368800000.0
2007-11-08 06:45:00,121.365,121.375,121.345,121.365,798400000.0
2007-11-08 06:46:00,121.365,121.395,121.365,121.38,385500000.0
2007-11-08 06:47:00,121.38,121.385,121.375,121.385,529600000.0
2007-11-08 06:48:00,121.385,121.395,121.385,121.395,142400000.0
2007-11-08 06:49:00,121.395,121.415,121.385,121.395,740000000.0
2007-11-08 06:50:00,121.395,121.4,121.375,121.385,386400000.0
2007-11-08 06:51:00,121.385,121.385,121.365,121.37,417800000.0
2007-11-08 06:52:00,121.37,121.375,121.32,121.325,475900000.0
2007-11-08 06:53:00,121.325,121.335,121.315,121.32,174400000.0
2007-11-08 06:54:00,121.32,121.335,121.315,121.32,293600000.0
2007-11-08 06:55:00,121.32,121.335,121.315,121.315,412800000.0
2007-11-08 06:56:00,121.315,121.315,121.305,121.305,68800000.0
2007-11-08 06:57:00,121.305,121.315,121.295,121.295,38400000.0
2007-11-08 06:58:00,121.295,121.315,121.275,121.275,197600000.0
2007-11-08 06:59:00,121.275,121.28,121.265,121.265,268800000.0
2007-11-08 07:00:00,121.265,121.265,121.23,121.235,174600000.0
2007-11-08 07:01:00,121.235,121.235,121.23,121.235,28000000.0
2007-11-08 07:02:00,121.235,121.245,121.215,121.215,84800000.0
2007-11-08 07:03:00,121.215,121.215,121.15,121.15,355200000.0
2007-11-08 07:04:00,121.155,121.175,121.125,121.135,472799999.0
2007-11-08 07:05:00,121.135,121.135,121.085,121.085,456000000.0
2007-11-08 07:06:00,121.085,121.095,121.015,121.015,867200000.0
2007-11-08 07:07:00,121.015,121.025,120.865,120.865,892000000.0
2007-11-08 07:08:00,120.865,120.885,120.845,120.865,864000000.0
2007-11-08 07:09:00,120.865,120.885,120.845,120.885,221600000.0
2007-11-08 07:10:00,120.885,120.885,120.875,120.875,129600000.0
2007-11-08 07:11:00,120.875,120.935,120.875,120.925,103800000.0
2007-11-08 07:12:00,120.925,120.935,120.905,120.915,106400000.0
2007-11-08 07:13:00,120.915,120.945,120.905,120.945,128800000.0
2007-11-08 07:14:00,120.945,121.005,120.945,121.005,407200000.0
2007-11-08 07:15:00,121.005,121.025,120.985,120.985,444000000.0
2007-11-08 07:16:00,120.995,121.035,120.98,121.025,300800000.0
2007-11-08 07:17:00,121.025,121.045,120.995,121.005,552000000.0
2007-11-08 07:18:00,121.005,121.025,120.995,121.025,507200000.0
2007-11-08 07:19:00,121.025,121.045,121.015,121.045,389600000.0
2007-11-08 07:20:00,121.045,121.06,121.035,121.06,284000000.0
2007-11-08 07:21:00,121.06,121.075,121.045,121.055,494400000.0
2007-11-08 07:22:00,121.055,121.065,121.045,121.055,187200000.0
2007-11-08 07:23:00,121.055,121.055,121.045,121.045,188800000.0
2007-11-08 07:24:00,121.045,121.085,121.045,121.065,309400000.0
2007-11-08 07:25:00,121.065,121.075,121.045,121.055,514000000.0
2007-11-08 07:26:00,121.055,121.075,121.015,121.065,415200000.0
2007-11-08 07:27:00,121.065,121.065,121.055,121.065,129600000.0
2007-11-08 07:28:00,121.065,121.075,121.055,121.065,180800000.0
2007-11-08 07:29:00,121.065,121.085,121.045,121.085,216000000.0
2007-11-08 07:30:00,121.085,121.095,121.075,121.075,240800000.0
2007-11-08 07:31:00,121.075,121.105,121.075,121.095,243400000.0
2007-11-08 07:32:00,121.095,121.165,121.095,121.155,336800000.0
2007-11-08 07:33:00,121.155,121.165,121.125,121.155,605600000.0
2007-11-08 07:34:00,121.155,121.165,121.135,121.135,348000000.0
2007-11-08 07:35:00,121.135,121.155,121.115,121.115,336000000.0
2007-11-08 07:36:00,121.115,121.125,121.105,121.115,316800000.0
2007-11-08 07:37:00,121.115,121.17,121.095,121.15,485200000.0
2007-11-08 07:38:00,121.15,121.205,121.15,121.2,317900000.0
2007-11-08 07:39:00,121.2,121.2,121.175,121.19,269600000.0
2007-11-08 07:40:00,121.19,121.19,121.175,121.18,409600000.0
2007-11-08 07:41:00,121.19,121.285,121.18,121.285,620800000.0
2007-11-08 07:42:00,121.285,121.34,121.285,121.335,499200000.0
2007-11-08 07:43:00,121.34,121.345,121.285,121.285,367200000.0
2007-11-08 07:44:00,121.285,121.34,121.285,121.315,380400000.0
2007-11-08 07:45:00,121.315,121.34,121.225,121.255,408000000.0
2007-11-08 07:46:00,121.255,121.265,121.25,121.265,259200000.0
2007-11-08 07:47:00,121.265,121.275,121.255,121.265,327200000.0
2007-11-08 07:48:00,121.265,121.265,121.25,121.265,202400000.0
2007-11-08 07:49:00,121.255,121.285,121.255,121.275,267200000.0
2007-11-08 07:50:00,121.275,121.275,121.255,121.275,283200000.0
2007-11-08 07:51:00,121.275,121.275,121.255,121.255,358400000.0
2007-11-08 07:52:00,121.255,121.255,121.225,121.225,257000000.0
2007-11-08 07:53:00,121.215,121.24,121.195,121.205,538400000.0
2007-11-08 07:54:00,121.205,121.215,121.155,121.165,249600000.0
2007-11-08 07:55:00,121.165,121.185,121.165,121.165,233700000.0
2007-11-08 07:56:00,121.165,121.175,121.145,121.175,343200000.0
2007-11-08 07:57:00,121.175,121.185,121.145,121.16,252000000.0
2007-11-08 07:58:00,121.16,121.165,121.155,121.155,214600000.0
2007-11-08 07:59:00,121.155,121.165,121.14,121.155,256800000.0
2007-11-08 08:00:00,121.155,121.165,121.125,121.125,313600000.0
2007-11-08 08:01:00,121.125,121.135,121.085,121.1,474300000.0
2007-11-08 08:02:00,121.1,121.105,121.075,121.075,404000000.0
2007-11-08 08:03:00,121.075,121.09,121.065,121.065,392000000.0
2007-11-08 08:04:00,121.065,121.085,121.05,121.055,501600000.0
2007-11-08 08:05:00,121.055,121.08,121.02,121.02,506400000.0
2007-11-08 08:06:00,121.025,121.025,120.995,121.015,295300000.0
2007-11-08 08:07:00,121.015,121.025,120.98,121.025,502400000.0
2007-11-08 08:08:00,121.025,121.025,120.995,121.025,395200000.0
2007-11-08 08:09:00,121.025,121.035,120.955,120.965,613200000.0
2007-11-08 08:10:00,120.965,121.025,120.945,120.995,404800000.0
2007-11-08 08:11:00,120.995,121.035,120.995,121.025,383900000.0
2007-11-08 08:12:00,121.025,121.065,121.025,121.065,198400000.0
2007-11-08 08:13:00,121.065,121.115,121.065,121.085,510400000.0
2007-11-08 08:14:00,121.085,121.095,121.07,121.075,157600000.0
2007-11-08 08:15:00,121.075,121.075,121.065,121.075,284800000.0
2007-11-08 08:16:00,121.075,121.105,121.065,121.085,415200000.0
2007-11-08 08:17:00,121.085,121.115,121.075,121.115,157600000.0
2007-11-08 08:18:00,121.115,121.115,121.095,121.11,160800000.0
2007-11-08 08:19:00,121.115,121.155,121.11,121.155,323200000.0
2007-11-08 08:20:00,121.155,121.205,121.155,121.205,306400000.0
2007-11-08 08:21:00,121.205,121.235,121.195,121.195,326400000.0
2007-11-08 08:22:00,121.195,121.205,121.165,121.195,448800000.0
2007-11-08 08:23:00,121.195,121.205,121.175,121.175,357600000.0
2007-11-08 08:24:00,121.175,121.215,121.165,121.18,434000000.0
2007-11-08 08:25:00,121.18,121.235,121.18,121.235,169100000.0
2007-11-08 08:26:00,121.235,121.255,121.205,121.255,373100000.0
2007-11-08 08:27:00,121.255,121.255,121.18,121.195,493600000.0
2007-11-08 08:28:00,121.195,121.225,121.195,121.205,362400000.0
2007-11-08 08:29:00,121.205,121.235,121.185,121.215,356000000.0
2007-11-08 08:30:00,121.215,121.225,121.215,121.215,188000000.0
2007-11-08 08:31:00,121.215,121.245,121.17,121.185,389600000.0
2007-11-08 08:32:00,121.19,121.265,121.19,121.235,462400000.0
2007-11-08 08:33:00,121.235,121.335,121.21,121.33,656800000.0
2007-11-08 08:34:00,121.33,121.335,121.195,121.195,657000000.0
2007-11-08 08:35:00,121.195,121.26,121.19,121.215,435200000.0
2007-11-08 08:36:00,121.215,121.28,121.215,121.245,386800000.0
2007-11-08 08:37:00,121.245,121.28,121.235,121.28,515500000.0
2007-11-08 08:38:00,121.28,121.285,121.195,121.2,466400000.0
2007-11-08 08:39:00,121.2,121.235,121.185,121.235,548000000.0
2007-11-08 08:40:00,121.235,121.255,121.225,121.255,740800000.0
2007-11-08 08:41:00,121.255,121.285,121.255,121.265,328800000.0
2007-11-08 08:42:00,121.265,121.275,121.215,121.235,575800000.0
2007-11-08 08:43:00,121.235,121.235,121.17,121.185,608000000.0
2007-11-08 08:44:00,121.185,121.21,121.145,121.2,624500000.0
2007-11-08 08:45:00,121.2,121.2,121.125,121.135,651200000.0
2007-11-08 08:46:00,121.135,121.185,121.045,121.085,691700000.0
2007-11-08 08:47:00,121.085,121.12,121.06,121.095,762400000.0
2007-11-08 08:48:00,121.095,121.115,121.085,121.095,452000000.0
2007-11-08 08:49:00,121.095,121.205,121.085,121.205,568100000.0
2007-11-08 08:50:00,121.205,121.225,121.185,121.185,571000000.0
2007-11-08 08:51:00,121.185,121.185,121.145,121.145,375200000.0
2007-11-08 08:52:00,121.165,121.165,121.135,121.145,186100000.0
2007-11-08 08:53:00,121.145,121.15,121.125,121.15,248800000.0
2007-11-08 08:54:00,121.15,121.155,121.14,121.14,246700000.0
2007-11-08 08:55:00,121.14,121.175,121.135,121.155,405100000.0
2007-11-08 08:56:00,121.155,121.155,121.075,121.08,461600000.0
2007-11-08 08:57:00,121.08,121.105,121.075,121.075,286400000.0
2007-11-08 08:58:00,121.075,121.075,120.995,121.02,544000000.0
2007-11-08 08:59:00,121.02,121.035,120.905,120.925,727200000.0
2007-11-08 09:00:00,120.925,121.005,120.915,120.995,644000000.0
2007-11-08 09:01:00,120.995,121.17,120.995,120.995,903200000.0
2007-11-08 09:02:00,120.995,120.995,120.965,120.965,467100000.0
2007-11-08 09:03:00,120.965,121.06,120.965,121.045,687200000.0
2007-11-08 09:04:00,121.035,121.035,120.995,121.025,582100000.0
2007-11-08 09:05:00,121.025,121.045,121.025,121.035,220800000.0
2007-11-08 09:06:00,121.035,121.085,121.015,121.045,322500000.0
2007-11-08 09:07:00,121.045,121.125,121.035,121.115,573200000.0
2007-11-08 09:08:00,121.115,121.125,121.065,121.105,566400000.0
2007-11-08 09:09:00,121.105,121.145,121.105,121.145,666200000.0
2007-11-08 09:10:00,121.145,121.185,121.135,121.175,790000000.0
2007-11-08 09:11:00,121.175,121.195,121.155,121.185,420000000.0
2007-11-08 09:12:00,121.185,121.205,121.155,121.165,270400000.0
2007-11-08 09:13:00,121.165,121.205,121.165,121.185,352000000.0
2007-11-08 09:14:00,121.185,121.195,121.115,121.135,824700000.0
2007-11-08 09:15:00,121.135,121.155,121.095,121.145,726400000.0
2007-11-08 09:16:00,121.145,121.185,121.135,121.175,626400000.0
2007-11-08 09:17:00,121.175,121.175,121.135,121.135,532800000.0
2007-11-08 09:18:00,121.135,121.135,121.075,121.085,482500000.0
2007-11-08 09:19:00,121.085,121.105,121.015,121.065,668800000.0
2007-11-08 09:20:00,121.065,121.095,121.045,121.095,738400000.0
2007-11-08 09:21:00,121.095,121.215,121.065,121.215,559200000.0
2007-11-08 09:22:00,121.215,121.235,121.125,121.125,953900000.0
2007-11-08 09:23:00,121.135,121.205,121.115,121.115,481200000.0
2007-11-08 09:24:00,121.115,121.115,121.015,121.025,619500000.0
2007-11-08 09:25:00,121.025,121.035,120.925,120.945,526800000.0
2007-11-08 09:26:00,120.945,120.955,120.715,120.715,435200000.0
2007-11-08 09:27:00,120.735,120.785,120.715,120.775,638800000.0
2007-11-08 09:28:00,120.775,120.855,120.715,120.855,694400000.0
2007-11-08 09:29:00,120.855,120.905,120.805,120.895,614000000.0
2007-11-08 09:30:00,120.895,121.045,120.865,121.005,872000000.0
2007-11-08 09:31:00,121.005,121.005,120.925,120.925,810500000.0
2007-11-08 09:32:00,120.925,120.995,120.915,120.965,852300002.0
2007-11-08 09:33:00,120.965,120.995,120.945,120.995,624800000.0
2007-11-08 09:34:00,120.995,121.005,120.985,120.995,622000000.0
2007-11-08 09:35:00,120.995,121.005,120.975,120.995,491100000.0
2007-11-08 09:36:00,120.995,120.995,120.955,120.995,704800000.0
2007-11-08 09:37:00,120.995,121.015,120.955,120.985,694400000.0
2007-11-08 09:38:00,120.985,120.995,120.945,120.975,575200000.0
2007-11-08 09:39:00,120.975,120.995,120.915,120.945,435200000.0
2007-11-08 09:40:00,120.945,120.975,120.835,120.865,344000000.0
2007-11-08 09:41:00,120.865,120.915,120.865,120.875,400800000.0
2007-11-08 09:42:00,120.875,120.875,120.855,120.865,245600000.0
2007-11-08 09:43:00,120.865,120.935,120.855,120.925,382400000.0
2007-11-08 09:44:00,120.925,120.925,120.895,120.905,193600000.0
2007-11-08 09:45:00,120.905,120.915,120.835,120.845,688800000.0
2007-11-08 09:46:00,120.845,120.865,120.825,120.825,816799994.0
2007-11-08 09:47:00,120.825,120.855,120.825,120.855,516800000.0
2007-11-08 09:48:00,120.855,120.855,120.83,120.845,496000000.0
2007-11-08 09:49:00,120.845,120.925,120.825,120.865,687200000.0
2007-11-08 09:50:00,120.865,120.955,120.865,120.945,677599996.0
2007-11-08 09:51:00,120.945,120.945,120.885,120.945,672799996.0
2007-11-08 09:52:00,120.945,120.945,120.915,120.945,311200000.0
2007-11-08 09:53:00,120.945,120.955,120.895,120.915,586000000.0
2007-11-08 09:54:00,120.915,120.995,120.915,120.995,605600000.0
2007-11-08 09:55:00,120.995,121.035,120.995,121.025,903200000.0
2007-11-08 09:56:00,121.025,121.035,120.955,121.005,419200000.0
2007-11-08 09:57:00,121.005,121.015,120.985,120.995,231600000.0
2007-11-08 09:58:00,120.995,121.025,120.965,121.005,310400000.0
2007-11-08 09:59:00,121.005,121.005,120.905,120.915,748000000.0
2007-11-08 10:00:00,120.925,120.955,120.865,120.905,634899999.0
2007-11-08 10:01:00,120.905,120.955,120.885,120.885,652400000.0
2007-11-08 10:02:00,120.885,120.895,120.825,120.825,563200000.0
2007-11-08 10:03:00,120.825,120.885,120.825,120.885,665600000.0
2007-11-08 10:04:00,120.885,120.905,120.875,120.895,551200000.0
2007-11-08 10:05:00,120.895,120.895,120.855,120.865,535200000.0
2007-11-08 10:06:00,120.865,120.935,120.865,120.925,422800000.0
2007-11-08 10:07:00,120.925,121.015,120.925,120.995,584800000.0
2007-11-08 10:08:00,120.995,121.105,120.995,121.105,711700000.0
2007-11-08 10:09:00,121.105,121.115,121.075,121.115,459200000.0
2007-11-08 10:10:00,121.125,121.165,121.115,121.155,392000000.0
2007-11-08 10:11:00,121.155,121.165,121.095,121.115,321600000.0
2007-11-08 10:12:00,121.115,121.155,121.075,121.145,325600000.0
2007-11-08 10:13:00,121.145,121.185,121.125,121.175,330400000.0
2007-11-08 10:14:00,121.175,121.345,121.175,121.345,396800000.0
2007-11-08 10:15:00,121.345,121.465,121.345,121.365,853600006.0
2007-11-08 10:16:00,121.365,121.475,121.335,121.475,556799994.0
2007-11-08 10:17:00,121.475,121.475,121.415,121.465,491899999.0
2007-11-08 10:18:00,121.475,121.495,121.425,121.435,462400000.0
2007-11-08 10:19:00,121.435,121.505,121.435,121.465,423200000.0
2007-11-08 10:20:00,121.465,121.575,121.465,121.575,491500000.0
2007-11-08 10:21:00,121.575,121.585,121.545,121.555,418400000.0
2007-11-08 10:22:00,121.545,121.615,121.535,121.575,462400000.0
2007-11-08 10:23:00,121.575,121.575,121.495,121.575,436000000.0
2007-11-08 10:24:00,121.575,121.585,121.535,121.535,394400002.0
2007-11-08 10:25:00,121.535,121.535,121.455,121.475,441600000.0
2007-11-08 10:26:00,121.485,121.505,121.415,121.425,400400000.0
2007-11-08 10:27:00,121.425,121.475,121.425,121.465,540000000.0
2007-11-08 10:28:00,121.465,121.465,121.415,121.415,391300000.0
2007-11-08 10:29:00,121.415,121.445,121.415,121.415,420800000.0
2007-11-08 10:30:00,121.415,121.435,121.41,121.425,1521600016.0
2007-11-08 10:31:00,121.425,121.425,121.375,121.395,443200002.0
2007-11-08 10:32:00,121.395,121.435,121.395,121.405,439200000.0
2007-11-08 10:33:00,121.405,121.415,121.385,121.385,358400000.0
2007-11-08 10:34:00,121.385,121.395,121.315,121.315,501600001.0
2007-11-08 10:35:00,121.325,121.405,121.325,121.405,580300006.0
2007-11-08 10:36:00,121.375,121.465,121.375,121.425,659299998.0
2007-11-08 10:37:00,121.425,121.455,121.405,121.415,412800000.0
2007-11-08 10:38:00,121.415,121.445,121.385,121.445,516000000.0
2007-11-08 10:39:00,121.445,121.465,121.425,121.455,251400000.0
2007-11-08 10:40:00,121.455,121.505,121.455,121.495,369800000.0
2007-11-08 10:41:00,121.485,121.495,121.395,121.415,519200000.0
2007-11-08 10:42:00,121.415,121.415,121.395,121.395,309600000.0
2007-11-08 10:43:00,121.385,121.395,121.365,121.365,234300000.0
2007-11-08 10:44:00,121.365,121.415,121.365,121.365,292000000.0
2007-11-08 10:45:00,121.365,121.375,121.345,121.365,251200000.0
2007-11-08 10:46:00,121.365,121.395,121.355,121.375,492000000.0
2007-11-08 10:47:00,121.375,121.385,121.355,121.375,358500000.0
2007-11-08 10:48:00,121.375,121.465,121.375,121.455,242000000.0
2007-11-08 10:49:00,121.455,121.535,121.455,121.535,433600000.0
2007-11-08 10:50:00,121.535,121.615,121.525,121.585,621600000.0
2007-11-08 10:51:00,121.585,121.585,121.485,121.515,462400000.0
2007-11-08 10:52:00,121.515,121.515,121.475,121.515,331200000.0
2007-11-08 10:53:00,121.515,121.525,121.505,121.515,151200000.0
2007-11-08 10:54:00,121.515,121.515,121.425,121.485,409600000.0
2007-11-08 10:55:00,121.485,121.555,121.475,121.545,459200000.0
2007-11-08 10:56:00,121.545,121.665,121.535,121.665,626400000.0
2007-11-08 10:57:00,121.675,121.685,121.605,121.635,608000000.0
2007-11-08 10:58:00,121.635,121.655,121.615,121.625,553600000.0
2007-11-08 10:59:00,121.625,121.685,121.625,121.645,492800000.0
2007-11-08 11:00:00,121.635,121.655,121.605,121.615,441700000.0
2007-11-08 11:01:00,121.615,121.625,121.565,121.595,560000000.0
2007-11-08 11:02:00,121.595,121.615,121.575,121.595,395200000.0
2007-11-08 11:03:00,121.595,121.625,121.575,121.625,324000000.0
2007-11-08 11:04:00,121.615,121.675,121.605,121.675,378500000.0
2007-11-08 11:05:00,121.675,121.675,121.645,121.655,316100000.0
2007-11-08 11:06:00,121.655,121.665,121.645,121.655,293400000.0
2007-11-08 11:07:00,121.645,121.655,121.635,121.645,306400000.0
2007-11-08 11:08:00,121.645,121.665,121.555,121.555,458400000.0
2007-11-08 11:09:00,121.545,121.605,121.535,121.575,456000000.0
2007-11-08 11:10:00,121.575,121.635,121.575,121.615,272000000.0
2007-11-08 11:11:00,121.615,121.695,121.615,121.685,341600000.0
2007-11-08 11:12:00,121.685,121.725,121.675,121.705,321500000.0
2007-11-08 11:13:00,121.705,121.775,121.695,121.765,276000000.0
2007-11-08 11:14:00,121.765,121.765,121.745,121.755,216000000.0
2007-11-08 11:15:00,121.755,121.795,121.755,121.775,515300000.0
2007-11-08 11:16:00,121.775,121.795,121.765,121.785,359900000.0
2007-11-08 11:17:00,121.785,121.805,121.775,121.795,573200000.0
2007-11-08 11:18:00,121.795,121.815,121.695,121.695,543200000.0
2007-11-08 11:19:00,121.695,121.795,121.695,121.795,475400000.0
2007-11-08 11:20:00,121.795,121.855,121.755,121.835,956800000.0
2007-11-08 11:21:00,121.835,121.835,121.775,121.775,360000000.0
2007-11-08 11:22:00,121.775,121.815,121.765,121.795,582500000.0
2007-11-08 11:23:00,121.795,121.815,121.685,121.775,996800008.0
2007-11-08 11:24:00,121.785,121.815,121.775,121.805,851500000.0
2007-11-08 11:25:00,121.805,121.865,121.795,121.845,526400000.0
2007-11-08 11:26:00,121.845,121.845,121.785,121.825,547200000.0
2007-11-08 11:27:00,121.825,121.825,121.805,121.815,344800000.0
2007-11-08 11:28:00,121.815,121.835,121.805,121.815,442400000.0
2007-11-08 11:29:00,121.815,121.815,121.785,121.805,332000000.0
2007-11-08 11:30:00,121.805,121.855,121.795,121.835,465600000.0
2007-11-08 11:31:00,121.835,121.865,121.815,121.855,567200001.0
2007-11-08 11:32:00,121.855,121.865,121.825,121.835,696000000.0
2007-11-08 11:33:00,121.835,121.865,121.805,121.855,1136499992.0
2007-11-08 11:34:00,121.855,121.865,121.805,121.855,573599998.0
2007-11-08 11:35:00,121.855,121.855,121.705,121.755,986900001.0
2007-11-08 11:36:00,121.755,121.775,121.715,121.735,472800000.0
2007-11-08 11:37:00,121.735,121.735,121.655,121.665,663400000.0
2007-11-08 11:38:00,121.665,121.705,121.655,121.695,497600000.0
2007-11-08 11:39:00,121.695,121.725,121.665,121.675,575199998.0
2007-11-08 11:40:00,121.675,121.725,121.665,121.705,643900000.0
2007-11-08 11:41:00,121.705,121.735,121.705,121.725,456500000.0
2007-11-08 11:42:00,121.725,121.745,121.715,121.725,328800000.0
2007-11-08 11:43:00,121.725,121.725,121.705,121.715,276300000.0
2007-11-08 11:44:00,121.715,121.785,121.715,121.765,594400000.0
2007-11-08 11:45:00,121.765,121.805,121.765,121.785,370400000.0
2007-11-08 11:46:00,121.785,121.815,121.785,121.815,361600000.0
2007-11-08 11:47:00,121.815,121.835,121.785,121.795,437200000.0
2007-11-08 11:48:00,121.795,121.835,121.785,121.835,614400000.0
2007-11-08 11:49:00,121.835,121.895,121.745,121.765,706400000.0
2007-11-08 11:50:00,121.765,121.795,121.765,121.775,817600000.0
2007-11-08 11:51:00,121.775,121.795,121.755,121.785,538400000.0
2007-11-08 11:52:00,121.785,121.785,121.745,121.755,319999998.0
2007-11-08 11:53:00,121.755,121.785,121.745,121.765,529600000.0
2007-11-08 11:54:00,121.765,121.815,121.755,121.755,786399996.0
2007-11-08 11:55:00,121.755,121.765,121.695,121.695,614300000.0
2007-11-08 11:56:00,121.695,121.815,121.685,121.705,910500006.0
2007-11-08 11:57:00,121.705,121.765,121.705,121.715,624099998.0
2007-11-08 11:58:00,121.715,121.825,121.715,121.795,522800001.0
2007-11-08 11:59:00,121.795,121.845,121.735,121.845,497600000.0
2007-11-08 12:00:00,121.835,121.87,121.765,121.765,582400000.0
2007-11-08 12:01:00,121.765,121.805,121.745,121.795,506100000.0
2007-11-08 12:02:00,121.785,121.825,121.775,121.785,568499996.0
2007-11-08 12:03:00,121.795,121.815,121.795,121.805,456400000.0
2007-11-08 12:04:00,121.815,121.845,121.815,121.845,125600000.0
2007-11-08 12:05:00,121.845,121.915,121.845,121.915,364000000.0
2007-11-08 12:06:00,121.915,122.075,121.915,122.065,680800004.0
2007-11-08 12:07:00,122.065,122.095,121.935,122.025,664000000.0
2007-11-08 12:08:00,122.025,122.045,121.965,121.965,408000000.0
2007-11-08 12:09:00,121.965,121.975,121.945,121.945,501599998.0
2007-11-08 12:10:00,121.945,121.985,121.935,121.955,546400000.0
2007-11-08 12:11:00,121.955,121.965,121.925,121.955,499999994.0
2007-11-08 12:12:00,121.955,121.965,121.925,121.945,431200000.0
2007-11-08 12:13:00,121.955,121.975,121.925,121.945,460500000.0
2007-11-08 12:14:00,121.945,121.995,121.885,121.955,945100000.0
2007-11-08 12:15:00,121.955,121.955,121.895,121.955,641399998.0
2007-11-08 12:16:00,121.955,121.975,121.945,121.975,145600000.0
2007-11-08 12:17:00,121.975,121.975,121.965,121.965,254000000.0
2007-11-08 12:18:00,121.965,121.965,121.92,121.955,212800000.0
2007-11-08 12:19:00,121.955,122.005,121.925,121.935,444000000.0
2007-11-08 12:20:00,121.935,121.975,121.925,121.925,512300000.0
2007-11-08 12:21:00,121.935,121.935,121.905,121.905,414100002.0
2007-11-08 12:22:00,121.915,121.925,121.865,121.915,413400000.0
2007-11-08 12:23:00,121.915,121.925,121.905,121.905,213600000.0
2007-11-08 12:24:00,121.905,121.915,121.905,121.905,360000000.0
2007-11-08 12:25:00,121.905,121.925,121.905,121.925,116800000.0
2007-11-08 12:26:00,121.925,121.935,121.865,121.875,280000000.0
2007-11-08 12:27:00,121.875,121.965,121.865,121.905,488000000.0
2007-11-08 12:28:00,121.905,121.925,121.875,121.905,523900000.0
2007-11-08 12:29:00,121.905,121.955,121.905,121.945,340000000.0
2007-11-08 12:30:00,121.945,121.965,121.905,121.905,506199997.0
2007-11-08 12:31:00,121.915,121.925,121.895,121.925,300000000.0
2007-11-08 12:32:00,121.925,121.935,121.915,121.915,156000002.0
2007-11-08 12:33:00,121.915,121.945,121.905,121.935,210900000.0
2007-11-08 12:34:00,121.935,121.985,121.925,121.965,245400000.0
2007-11-08 12:35:00,121.965,121.965,121.885,121.905,372000000.0
2007-11-08 12:36:00,121.905,121.905,121.895,121.905,92000000.0
2007-11-08 12:37:00,121.905,121.955,121.905,121.935,218400000.0
2007-11-08 12:38:00,121.935,121.955,121.915,121.945,251200000.0
2007-11-08 12:39:00,121.945,121.975,121.915,121.915,359300000.0
2007-11-08 12:40:00,121.925,121.935,121.895,121.925,244000000.0
2007-11-08 12:41:00,121.925,121.925,121.885,121.895,199500000.0
2007-11-08 12:42:00,121.895,121.895,121.875,121.885,317599999.0
2007-11-08 12:43:00,121.885,121.885,121.865,121.865,217600000.0
2007-11-08 12:44:00,121.865,121.865,121.845,121.845,264000000.0
2007-11-08 12:45:00,121.845,121.845,121.815,121.825,388800000.0
2007-11-08 12:46:00,121.825,121.875,121.825,121.825,388400000.0
2007-11-08 12:47:00,121.825,121.825,121.785,121.795,306400000.0
2007-11-08 12:48:00,121.795,121.815,121.785,121.785,368800000.0
2007-11-08 12:49:00,121.785,121.805,121.775,121.795,401600000.0
2007-11-08 12:50:00,121.795,121.805,121.725,121.735,545800000.0
2007-11-08 12:51:00,121.735,121.775,121.735,121.755,488700000.0
2007-11-08 12:52:00,121.745,121.795,121.74,121.785,446600000.0
2007-11-08 12:53:00,121.785,121.805,121.775,121.805,270400000.0
2007-11-08 12:54:00,121.805,121.805,121.795,121.795,186400000.0
2007-11-08 12:55:00,121.795,121.795,121.765,121.785,311200000.0
2007-11-08 12:56:00,121.785,121.885,121.775,121.855,396500000.0
2007-11-08 12:57:00,121.855,121.915,121.855,121.895,425600000.0
2007-11-08 12:58:00,121.885,121.915,121.875,121.915,211200000.0
2007-11-08 12:59:00,121.915,121.915,121.835,121.855,489600000.0
2007-11-08 13:00:00,121.855,121.875,121.825,121.835,350400000.0
2007-11-08 13:01:00,121.835,121.835,121.795,121.805,173600000.0
2007-11-08 13:02:00,121.805,121.845,121.765,121.845,310400000.0
2007-11-08 13:03:00,121.845,121.855,121.795,121.815,258400000.0
2007-11-08 13:04:00,121.815,121.915,121.815,121.885,420800000.0
2007-11-08 13:05:00,121.885,121.905,121.875,121.905,97500000.0
2007-11-08 13:06:00,121.905,121.915,121.875,121.915,109200000.0
2007-11-08 13:07:00,121.905,122.065,121.905,122.065,399999996.0
2007-11-08 13:08:00,122.065,122.175,122.045,122.165,532800000.0
2007-11-08 13:09:00,122.165,122.215,122.165,122.205,712000000.0
2007-11-08 13:10:00,122.205,122.265,122.195,122.235,408800000.0
2007-11-08 13:11:00,122.235,122.255,122.195,122.205,479200002.0
2007-11-08 13:12:00,122.205,122.315,122.195,122.315,337600000.0
2007-11-08 13:13:00,122.315,122.325,122.245,122.245,300000000.0
2007-11-08 13:14:00,122.245,122.255,122.215,122.215,244400000.0
2007-11-08 13:15:00,122.215,122.235,122.205,122.215,554500004.0
2007-11-08 13:16:00,122.215,122.235,122.175,122.195,436800000.0
2007-11-08 13:17:00,122.195,122.215,122.185,122.195,442999994.0
2007-11-08 13:18:00,122.195,122.205,122.165,122.185,399200000.0
2007-11-08 13:19:00,122.185,122.215,122.165,122.215,370800000.0
2007-11-08 13:20:00,122.215,122.225,122.185,122.225,442599999.0
2007-11-08 13:21:00,122.225,122.285,122.205,122.285,532799996.0
2007-11-08 13:22:00,122.285,122.285,122.255,122.265,518400000.0
2007-11-08 13:23:00,122.255,122.285,122.225,122.275,446600000.0
2007-11-08 13:24:00,122.275,122.285,122.245,122.245,369599994.0
2007-11-08 13:25:00,122.245,122.255,122.215,122.215,316800002.0
2007-11-08 13:26:00,122.215,122.215,122.145,122.155,579999991.0
2007-11-08 13:27:00,122.155,122.185,122.145,122.155,263400000.0
2007-11-08 13:28:00,122.155,122.155,122.105,122.105,236800000.0
2007-11-08 13:29:00,122.115,122.145,122.115,122.135,264800000.0
2007-11-08 13:30:00,122.135,122.155,122.135,122.135,186400000.0
2007-11-08 13:31:00,122.135,122.145,122.115,122.145,208000000.0
2007-11-08 13:32:00,122.145,122.165,122.105,122.125,254400000.0
2007-11-08 13:33:00,122.125,122.155,122.125,122.135,448000000.0
2007-11-08 13:34:00,122.135,122.145,122.095,122.125,364000000.0
2007-11-08 13:35:00,122.125,122.135,122.105,122.135,298900000.0
2007-11-08 13:36:00,122.135,122.135,122.095,122.115,359999998.0
2007-11-08 13:37:00,122.115,122.115,122.105,122.105,162400000.0
2007-11-08 13:38:00,122.105,122.105,122.065,122.065,501399998.0
2007-11-08 13:39:00,122.065,122.065,122.045,122.045,252800002.0
2007-11-08 13:40:00,122.045,122.055,122.015,122.035,260400002.0
2007-11-08 13:41:00,122.025,122.055,122.025,122.045,296800000.0
2007-11-08 13:42:00,122.045,122.055,122.045,122.045,271200000.0
2007-11-08 13:43:00,122.045,122.055,122.035,122.055,372000000.0
2007-11-08 13:44:00,122.055,122.085,122.055,122.075,295200000.0
2007-11-08 13:45:00,122.075,122.075,122.055,122.065,309600000.0
2007-11-08 13:46:00,122.075,122.105,122.065,122.095,464000000.0
2007-11-08 13:47:00,122.095,122.115,122.085,122.105,332800000.0
2007-11-08 13:48:00,122.105,122.105,122.085,122.105,241600000.0
2007-11-08 13:49:00,122.105,122.115,122.095,122.105,346700000.0
2007-11-08 13:50:00,122.105,122.115,122.095,122.105,235200000.0
2007-11-08 13:51:00,122.105,122.105,122.005,122.075,730500000.0
2007-11-08 13:52:00,122.085,122.225,122.085,122.215,419000000.0
2007-11-08 13:53:00,122.215,122.255,122.195,122.205,506900000.0
2007-11-08 13:54:00,122.205,122.245,122.195,122.195,460999996.0
2007-11-08 13:55:00,122.195,122.215,122.165,122.175,241600000.0
2007-11-08 13:56:00,122.17,122.295,122.155,122.285,341099999.0
2007-11-08 13:57:00,122.285,122.285,122.155,122.155,457200000.0
2007-11-08 13:58:00,122.165,122.265,122.105,122.265,393600000.0
2007-11-08 13:59:00,122.265,122.275,122.175,122.175,266000000.0
2007-11-08 14:00:00,122.175,122.185,122.105,122.125,1617800008.0
2007-11-08 14:01:00,122.115,122.175,122.115,122.155,412200000.0
2007-11-08 14:02:00,122.145,122.195,122.135,122.165,495100001.0
2007-11-08 14:03:00,122.155,122.175,122.095,122.115,483700003.0
2007-11-08 14:04:00,122.125,122.125,121.975,122.025,401600000.0
2007-11-08 14:05:00,122.035,122.065,122.015,122.025,233600000.0
2007-11-08 14:06:00,122.025,122.025,121.945,122.015,826400002.0
2007-11-08 14:07:00,122.015,122.015,121.945,121.955,496000000.0
2007-11-08 14:08:00,121.955,121.975,121.925,121.975,207900000.0
2007-11-08 14:09:00,121.975,121.975,121.905,121.905,463000000.0
2007-11-08 14:10:00,121.905,121.925,121.895,121.895,493600000.0
2007-11-08 14:11:00,121.895,121.925,121.895,121.925,258400000.0
2007-11-08 14:12:00,121.935,121.995,121.935,121.975,341600000.0
2007-11-08 14:13:00,121.975,122.005,121.965,121.995,615700000.0
2007-11-08 14:14:00,121.995,122.105,121.995,122.085,648800002.0
2007-11-08 14:15:00,122.085,122.085,122.075,122.075,580000000.0
2007-11-08 14:16:00,122.065,122.075,122.035,122.065,641599998.0
2007-11-08 14:17:00,122.055,122.115,122.055,122.115,432799999.0
2007-11-08 14:18:00,122.115,122.125,122.095,122.095,544800004.0
2007-11-08 14:19:00,122.095,122.205,122.095,122.185,588600000.0
2007-11-08 14:20:00,122.185,122.205,122.125,122.125,649600000.0
2007-11-08 14:21:00,122.115,122.155,122.105,122.155,812000002.0
2007-11-08 14:22:00,122.155,122.155,122.115,122.135,430400000.0
2007-11-08 14:23:00,122.135,122.205,122.125,122.185,363700000.0
2007-11-08 14:24:00,122.185,122.245,122.175,122.245,314400000.0
2007-11-08 14:25:00,122.245,122.285,122.235,122.285,621300000.0
2007-11-08 14:26:00,122.275,122.355,122.275,122.345,556800000.0
2007-11-08 14:27:00,122.335,122.355,122.315,122.345,1009200006.0
2007-11-08 14:28:00,122.345,122.385,122.335,122.365,606400000.0
2007-11-08 14:29:00,122.375,122.375,122.295,122.325,440800000.0
2007-11-08 14:30:00,122.325,122.345,122.295,122.315,482600000.0
2007-11-08 14:31:00,122.315,122.355,122.315,122.355,588000000.0
2007-11-08 14:32:00,122.355,122.355,122.345,122.345,348800000.0
2007-11-08 14:33:00,122.345,122.355,122.345,122.345,307500000.0
2007-11-08 14:34:00,122.355,122.365,122.325,122.325,481600000.0
2007-11-08 14:35:00,122.325,122.325,122.285,122.285,304800000.0
2007-11-08 14:36:00,122.285,122.305,122.225,122.245,726800000.0
2007-11-08 14:37:00,122.245,122.255,122.225,122.255,224300000.0
2007-11-08 14:38:00,122.255,122.255,122.215,122.215,344000000.0
2007-11-08 14:39:00,122.215,122.215,122.175,122.195,453700000.0
2007-11-08 14:40:00,122.195,122.195,122.185,122.185,468000000.0
2007-11-08 14:41:00,122.185,122.215,122.175,122.215,471200000.0
2007-11-08 14:42:00,122.215,122.225,122.185,122.195,465600000.0
2007-11-08 14:43:00,122.195,122.195,122.165,122.175,350600000.0
2007-11-08 14:44:00,122.175,122.195,122.145,122.145,463200000.0
2007-11-08 14:45:00,122.145,122.175,122.14,122.175,1612000013.0
2007-11-08 14:46:00,122.175,122.175,122.075,122.095,529999996.0
2007-11-08 14:47:00,122.095,122.165,122.095,122.115,548699999.0
2007-11-08 14:48:00,122.115,122.145,122.095,122.125,572799998.0
2007-11-08 14:49:00,122.125,122.155,122.115,122.115,500000000.0
2007-11-08 14:50:00,122.115,122.135,122.075,122.075,420799998.0
2007-11-08 14:51:00,122.075,122.135,122.075,122.105,566400000.0
2007-11-08 14:52:00,122.105,122.115,122.085,122.105,411200000.0
2007-11-08 14:53:00,122.105,122.115,122.025,122.025,516000000.0
2007-11-08 14:54:00,122.025,122.045,121.875,121.895,553599998.0
2007-11-08 14:55:00,121.895,121.905,121.845,121.865,546400000.0
2007-11-08 14:56:00,121.865,121.885,121.815,121.815,510399996.0
2007-11-08 14:57:00,121.835,121.835,121.735,121.745,525600000.0
2007-11-08 14:58:00,121.745,121.775,121.735,121.745,566400000.0
2007-11-08 14:59:00,121.745,121.835,121.735,121.835,670400002.0
2007-11-08 15:00:00,121.835,121.875,121.835,121.875,567200000.0
2007-11-08 15:01:00,121.875,121.895,121.865,121.875,524000000.0
2007-11-08 15:02:00,121.895,121.935,121.885,121.935,447700000.0
2007-11-08 15:03:00,121.905,121.945,121.865,121.925,543700000.0
2007-11-08 15:04:00,121.925,121.925,121.865,121.885,811200000.0
2007-11-08 15:05:00,121.885,121.935,121.875,121.935,536800000.0
2007-11-08 15:06:00,121.935,121.945,121.855,121.885,453600000.0
2007-11-08 15:07:00,121.885,121.885,121.855,121.865,437600000.0
2007-11-08 15:08:00,121.865,121.915,121.835,121.835,418000000.0
2007-11-08 15:09:00,121.835,121.865,121.835,121.845,648800000.0
2007-11-08 15:10:00,121.845,121.855,121.815,121.845,532800000.0
2007-11-08 15:11:00,121.845,121.855,121.755,121.775,510400000.0
2007-11-08 15:12:00,121.775,121.785,121.7,121.755,480800000.0
2007-11-08 15:13:00,121.755,121.755,121.715,121.725,542900000.0
2007-11-08 15:14:00,121.725,121.725,121.695,121.715,347200000.0
2007-11-08 15:15:00,121.715,121.725,121.645,121.695,506399998.0
2007-11-08 15:16:00,121.695,121.715,121.445,121.495,595599998.0
2007-11-08 15:17:00,121.485,121.525,121.465,121.465,428000000.0
2007-11-08 15:18:00,121.455,121.485,121.325,121.455,580000000.0
2007-11-08 15:19:00,121.455,121.455,121.395,121.425,492800000.0
2007-11-08 15:20:00,121.435,121.525,121.425,121.505,674400000.0
2007-11-08 15:21:00,121.505,121.505,121.445,121.455,405000000.0
2007-11-08 15:22:00,121.455,121.465,121.435,121.445,342900000.0
2007-11-08 15:23:00,121.445,121.485,121.435,121.475,557600000.0
2007-11-08 15:24:00,121.475,121.485,121.455,121.465,435200000.0
2007-11-08 15:25:00,121.465,121.465,121.425,121.435,524800000.0
2007-11-08 15:26:00,121.435,121.495,121.395,121.485,677000000.0
2007-11-08 15:27:00,121.485,121.535,121.475,121.535,736000002.0
2007-11-08 15:28:00,121.535,121.535,121.515,121.525,525600000.0
2007-11-08 15:29:00,121.525,121.625,121.515,121.555,572000000.0
2007-11-08 15:30:00,121.555,121.6,121.515,121.525,865600000.0
2007-11-08 15:31:00,121.535,121.535,121.505,121.535,770400002.0
2007-11-08 15:32:00,121.535,121.645,121.525,121.595,684499999.0
2007-11-08 15:33:00,121.605,121.615,121.565,121.595,381600000.0
2007-11-08 15:34:00,121.595,121.615,121.585,121.605,363700000.0
2007-11-08 15:35:00,121.605,121.645,121.565,121.575,560000000.0
2007-11-08 15:36:00,121.575,121.615,121.565,121.615,345200000.0
2007-11-08 15:37:00,121.615,121.645,121.595,121.605,290900000.0
2007-11-08 15:38:00,121.615,121.615,121.525,121.525,281600000.0
2007-11-08 15:39:00,121.525,121.535,121.465,121.465,415600002.0
2007-11-08 15:40:00,121.465,121.485,121.375,121.375,534100003.0
2007-11-08 15:41:00,121.375,121.415,121.355,121.405,389600000.0
2007-11-08 15:42:00,121.405,121.415,121.365,121.405,462499998.0
2007-11-08 15:43:00,121.415,121.425,121.395,121.395,422900000.0
2007-11-08 15:44:00,121.385,121.465,121.385,121.465,356400000.0
2007-11-08 15:45:00,121.465,121.465,121.395,121.425,409199999.0
2007-11-08 15:46:00,121.425,121.495,121.415,121.495,245600000.0
2007-11-08 15:47:00,121.495,121.565,121.495,121.525,377600000.0
2007-11-08 15:48:00,121.525,121.535,121.455,121.495,384099998.0
2007-11-08 15:49:00,121.495,121.535,121.485,121.485,363600000.0
2007-11-08 15:50:00,121.485,121.545,121.485,121.525,244500000.0
2007-11-08 15:51:00,121.525,121.525,121.485,121.495,234000000.0
2007-11-08 15:52:00,121.495,121.575,121.485,121.565,366000000.0
2007-11-08 15:53:00,121.565,121.565,121.525,121.555,278400000.0
2007-11-08 15:54:00,121.555,121.605,121.545,121.605,273400000.0
2007-11-08 15:55:00,121.605,121.615,121.555,121.575,233100000.0
2007-11-08 15:56:00,121.575,121.595,121.535,121.535,274200000.0
2007-11-08 15:57:00,121.455,121.455,121.405,121.435,413199998.0
2007-11-08 15:58:00,121.435,121.475,121.385,121.445,402000000.0
2007-11-08 15:59:00,121.445,121.495,121.445,121.495,279800000.0
2007-11-08 16:00:00,121.495,121.525,121.455,121.455,525999999.0
2007-11-08 16:01:00,121.455,121.505,121.455,121.505,334000000.0
2007-11-08 16:02:00,121.505,121.515,121.465,121.495,710100002.0
2007-11-08 16:03:00,121.495,121.535,121.495,121.495,245200000.0
2007-11-08 16:04:00,121.495,121.575,121.495,121.505,419200000.0
2007-11-08 16:05:00,121.505,121.515,121.465,121.505,234400000.0
2007-11-08 16:06:00,121.505,121.515,121.475,121.475,359400000.0
2007-11-08 16:07:00,121.485,121.515,121.465,121.505,295100000.0
2007-11-08 16:08:00,121.495,121.505,121.455,121.505,358900000.0
2007-11-08 16:09:00,121.505,121.505,121.455,121.465,416400000.0
2007-11-08 16:10:00,121.465,121.475,121.435,121.455,400400000.0
2007-11-08 16:11:00,121.445,121.485,121.445,121.485,285900000.0
2007-11-08 16:12:00,121.485,121.485,121.425,121.445,315200000.0
2007-11-08 16:13:00,121.445,121.495,121.415,121.425,523200000.0
2007-11-08 16:14:00,121.425,121.445,121.415,121.425,424200000.0
2007-11-08 16:15:00,121.425,121.475,121.385,121.405,420800002.0
2007-11-08 16:16:00,121.405,121.465,121.405,121.455,345000000.0
2007-11-08 16:17:00,121.455,121.475,121.405,121.425,551199999.0
2007-11-08 16:18:00,121.425,121.435,121.395,121.405,311200000.0
2007-11-08 16:19:00,121.405,121.415,121.365,121.375,457399998.0
2007-11-08 16:20:00,121.375,121.385,121.315,121.325,467700000.0
2007-11-08 16:21:00,121.325,121.375,121.325,121.365,332000000.0
2007-11-08 16:22:00,121.365,121.395,121.335,121.395,269600002.0
2007-11-08 16:23:00,121.395,121.475,121.395,121.465,317600000.0
2007-11-08 16:24:00,121.465,121.465,121.355,121.375,372800000.0
2007-11-08 16:25:00,121.375,121.435,121.375,121.425,386400000.0
2007-11-08 16:26:00,121.425,121.515,121.425,121.505,443000000.0
2007-11-08 16:27:00,121.505,121.545,121.475,121.545,415200000.0
2007-11-08 16:28:00,121.545,121.675,121.535,121.655,377500000.0
2007-11-08 16:29:00,121.655,121.665,121.625,121.645,370400000.0
2007-11-08 16:30:00,121.645,121.675,121.615,121.635,488000002.0
2007-11-08 16:31:00,121.635,121.645,121.595,121.605,396800000.0
2007-11-08 16:32:00,121.605,121.655,121.595,121.645,384800000.0
2007-11-08 16:33:00,121.645,121.705,121.625,121.665,556800000.0
2007-11-08 16:34:00,121.675,121.745,121.665,121.735,463900000.0
2007-11-08 16:35:00,121.735,121.785,121.685,121.775,430400000.0
2007-11-08 16:36:00,121.775,121.905,121.775,121.905,494700000.0
2007-11-08 16:37:00,121.915,121.925,121.875,121.885,509900000.0
2007-11-08 16:38:00,121.885,121.885,121.785,121.825,559900000.0
2007-11-08 16:39:00,121.825,121.835,121.745,121.745,577099998.0
2007-11-08 16:40:00,121.755,121.755,121.595,121.595,630400002.0
2007-11-08 16:41:00,121.595,121.635,121.575,121.595,631599998.0
2007-11-08 16:42:00,121.595,121.615,121.565,121.565,344200000.0
2007-11-08 16:43:00,121.565,121.575,121.515,121.545,469100000.0
2007-11-08 16:44:00,121.545,121.555,121.485,121.515,582500000.0
2007-11-08 16:45:00,121.515,121.525,121.425,121.435,337600000.0
2007-11-08 16:46:00,121.435,121.435,121.335,121.355,460800002.0
2007-11-08 16:47:00,121.355,121.365,121.335,121.355,419200000.0
2007-11-08 16:48:00,121.355,121.405,121.335,121.405,438100000.0
2007-11-08 16:49:00,121.405,121.425,121.365,121.395,381600000.0
2007-11-08 16:50:00,121.395,121.395,121.345,121.355,540800000.0
2007-11-08 16:51:00,121.355,121.445,121.345,121.445,297600000.0
2007-11-08 16:52:00,121.445,121.485,121.425,121.475,372500000.0
2007-11-08 16:53:00,121.475,121.555,121.465,121.555,454400002.0
2007-11-08 16:54:00,121.555,121.575,121.515,121.555,318400000.0
2007-11-08 16:55:00,121.555,121.555,121.485,121.515,483400000.0
2007-11-08 16:56:00,121.505,121.555,121.455,121.455,587600000.0
2007-11-08 16:57:00,121.455,121.475,121.425,121.445,288800000.0
2007-11-08 16:58:00,121.445,121.485,121.415,121.445,374300000.0
2007-11-08 16:59:00,121.445,121.555,121.445,121.535,717500000.0
2007-11-08 17:00:00,121.555,121.585,121.475,121.525,787299999.0
2007-11-08 17:01:00,121.525,121.595,121.505,121.545,633600000.0
2007-11-08 17:02:00,121.545,121.615,121.515,121.595,413600001.0
2007-11-08 17:03:00,121.595,121.625,121.475,121.475,672699998.0
2007-11-08 17:04:00,121.475,121.485,121.425,121.455,711799997.0
2007-11-08 17:05:00,121.445,121.445,121.395,121.395,677799998.0
2007-11-08 17:06:00,121.395,121.435,121.335,121.415,641700000.0
2007-11-08 17:07:00,121.415,121.455,121.395,121.395,606600002.0
2007-11-08 17:08:00,121.395,121.525,121.385,121.495,568300000.0
2007-11-08 17:09:00,121.495,121.555,121.495,121.515,600000000.0
2007-11-08 17:10:00,121.515,121.545,121.495,121.495,464400000.0
2007-11-08 17:11:00,121.495,121.495,121.415,121.445,422600000.0
2007-11-08 17:12:00,121.435,121.465,121.405,121.445,531200000.0
2007-11-08 17:13:00,121.445,121.625,121.445,121.625,525700000.0
2007-11-08 17:14:00,121.625,121.625,121.475,121.495,508600004.0
2007-11-08 17:15:00,121.495,121.535,121.465,121.485,416000002.0
2007-11-08 17:16:00,121.485,121.545,121.455,121.525,488800000.0
2007-11-08 17:17:00,121.525,121.565,121.485,121.565,456800000.0
2007-11-08 17:18:00,121.565,121.715,121.565,121.705,418400002.0
2007-11-08 17:19:00,121.705,121.715,121.665,121.705,563400000.0
2007-11-08 17:20:00,121.715,121.755,121.685,121.755,564800000.0
2007-11-08 17:21:00,121.755,121.845,121.705,121.845,986800012.0
2007-11-08 17:22:00,121.845,121.965,121.825,121.915,588399999.0
2007-11-08 17:23:00,121.915,121.915,121.835,121.855,516800000.0
2007-11-08 17:24:00,121.855,121.885,121.825,121.855,557600000.0
2007-11-08 17:25:00,121.855,121.865,121.805,121.805,432800000.0
2007-11-08 17:26:00,121.805,121.845,121.785,121.835,521700000.0
2007-11-08 17:27:00,121.825,121.845,121.775,121.805,439200000.0
2007-11-08 17:28:00,121.805,121.825,121.725,121.755,536799999.0
2007-11-08 17:29:00,121.755,121.835,121.745,121.765,454500000.0
2007-11-08 17:30:00,121.775,121.795,121.705,121.765,409400000.0
2007-11-08 17:31:00,121.765,121.765,121.665,121.665,476599998.0
2007-11-08 17:32:00,121.675,121.705,121.635,121.655,536800002.0
2007-11-08 17:33:00,121.655,121.695,121.655,121.665,375800000.0
2007-11-08 17:34:00,121.665,121.755,121.665,121.735,300000000.0
2007-11-08 17:35:00,121.735,121.785,121.715,121.765,435200000.0
2007-11-08 17:36:00,121.765,121.765,121.685,121.705,275200000.0
2007-11-08 17:37:00,121.705,121.705,121.645,121.645,372000000.0
2007-11-08 17:38:00,121.645,121.695,121.625,121.655,491200000.0
2007-11-08 17:39:00,121.655,121.655,121.595,121.615,500800000.0
2007-11-08 17:40:00,121.615,121.665,121.605,121.665,509600003.0
2007-11-08 17:41:00,121.665,121.695,121.635,121.645,421100004.0
2007-11-08 17:42:00,121.635,121.665,121.585,121.625,410400000.0
2007-11-08 17:43:00,121.625,121.645,121.595,121.625,367200000.0
2007-11-08 17:44:00,121.625,121.685,121.605,121.625,387200002.0
2007-11-08 17:45:00,121.625,121.625,121.565,121.565,367700000.0
2007-11-08 17:46:00,121.565,121.655,121.565,121.615,1282399984.0
2007-11-08 17:47:00,121.625,121.665,121.585,121.585,560099997.0
2007-11-08 17:48:00,121.585,121.645,121.575,121.625,474400001.0
2007-11-08 17:49:00,121.625,121.625,121.595,121.625,344000000.0
2007-11-08 17:50:00,121.625,121.655,121.615,121.635,283200000.0
2007-11-08 17:51:00,121.635,121.695,121.635,121.685,327200000.0
2007-11-08 17:52:00,121.685,121.715,121.665,121.705,582400000.0
2007-11-08 17:53:00,121.705,121.715,121.665,121.705,527100000.0
2007-11-08 17:54:00,121.705,121.705,121.675,121.685,357600002.0
2007-11-08 17:55:00,121.685,121.735,121.675,121.725,462400000.0
2007-11-08 17:56:00,121.725,121.735,121.665,121.705,520800000.0
2007-11-08 17:57:00,121.705,121.705,121.635,121.645,376800000.0
2007-11-08 17:58:00,121.635,121.665,121.615,121.635,394000000.0
2007-11-08 17:59:00,121.635,121.655,121.605,121.615,914599999.0
2007-11-08 18:00:00,121.625,121.625,121.575,121.615,540400000.0
2007-11-08 18:01:00,121.615,121.645,121.615,121.615,413600000.0
2007-11-08 18:02:00,121.615,121.645,121.605,121.635,287200000.0
2007-11-08 18:03:00,121.635,121.655,121.585,121.625,360000000.0
2007-11-08 18:04:00,121.625,121.625,121.575,121.585,442400000.0
2007-11-08 18:05:00,121.585,121.605,121.535,121.565,451200000.0
2007-11-08 18:06:00,121.555,121.585,121.495,121.525,466400002.0
2007-11-08 18:07:00,121.525,121.545,121.515,121.515,315500000.0
2007-11-08 18:08:00,121.515,121.565,121.445,121.445,515200000.0
2007-11-08 18:09:00,121.445,121.505,121.435,121.445,301600000.0
2007-11-08 18:10:00,121.455,121.475,121.415,121.415,467199998.0
2007-11-08 18:11:00,121.415,121.505,121.405,121.495,379200000.0
2007-11-08 18:12:00,121.495,121.515,121.455,121.455,417800000.0
2007-11-08 18:13:00,121.455,121.475,121.425,121.465,395200002.0
2007-11-08 18:14:00,121.465,121.475,121.425,121.445,238400000.0
2007-11-08 18:15:00,121.445,121.525,121.435,121.525,456800000.0
2007-11-08 18:16:00,121.525,121.555,121.495,121.545,480100000.0
2007-11-08 18:17:00,121.545,121.555,121.495,121.505,429800000.0
2007-11-08 18:18:00,121.505,121.545,121.495,121.525,216000000.0
2007-11-08 18:19:00,121.525,121.525,121.495,121.505,339200002.0
2007-11-08 18:20:00,121.505,121.515,121.465,121.475,402400000.0
2007-11-08 18:21:00,121.475,121.485,121.445,121.445,421600000.0
2007-11-08 18:22:00,121.445,121.465,121.365,121.385,490900000.0
2007-11-08 18:23:00,121.385,121.415,121.365,121.415,367200000.0
2007-11-08 18:24:00,121.415,121.455,121.395,121.395,313600000.0
2007-11-08 18:25:00,121.395,121.475,121.395,121.455,538400004.0
2007-11-08 18:26:00,121.455,121.465,121.405,121.405,422300000.0
2007-11-08 18:27:00,121.405,121.445,121.405,121.425,367200000.0
2007-11-08 18:28:00,121.425,121.485,121.425,121.475,417299999.0
2007-11-08 18:29:00,121.485,121.485,121.435,121.445,236000000.0
2007-11-08 18:30:00,121.455,121.485,121.445,121.485,286300000.0
2007-11-08 18:31:00,121.485,121.525,121.475,121.485,335200000.0
2007-11-08 18:32:00,121.485,121.505,121.475,121.495,168500000.0
2007-11-08 18:33:00,121.485,121.505,121.475,121.475,274400000.0
2007-11-08 18:34:00,121.485,121.495,121.455,121.465,219200000.0
2007-11-08 18:35:00,121.465,121.465,121.425,121.445,286400000.0
2007-11-08 18:36:00,121.445,121.445,121.385,121.385,364700000.0
2007-11-08 18:37:00,121.375,121.405,121.375,121.375,221600000.0
2007-11-08 18:38:00,121.385,121.405,121.365,121.395,296000000.0
2007-11-08 18:39:00,121.395,121.395,121.345,121.355,270100000.0
2007-11-08 18:40:00,121.355,121.385,121.275,121.305,476799999.0
2007-11-08 18:41:00,121.305,121.315,121.215,121.215,249800000.0
2007-11-08 18:42:00,121.235,121.285,121.195,121.265,888400008.0
2007-11-08 18:43:00,121.265,121.285,121.245,121.265,343800000.0
2007-11-08 18:44:00,121.265,121.365,121.255,121.335,356800000.0
2007-11-08 18:45:00,121.335,121.375,121.335,121.365,263200000.0
2007-11-08 18:46:00,121.365,121.385,121.355,121.365,336800000.0
2007-11-08 18:47:00,121.365,121.365,121.325,121.325,312000000.0
2007-11-08 18:48:00,121.325,121.325,121.185,121.215,642600004.0
2007-11-08 18:49:00,121.215,121.245,121.085,121.085,506399998.0
2007-11-08 18:50:00,121.085,121.115,121.035,121.055,461600000.0
2007-11-08 18:51:00,121.055,121.075,120.945,121.005,616500001.0
2007-11-08 18:52:00,121.005,121.085,120.985,121.025,730699998.0
2007-11-08 18:53:00,121.035,121.085,120.965,120.975,512000001.0
2007-11-08 18:54:00,120.975,120.995,120.935,120.945,519000000.0
2007-11-08 18:55:00,120.945,120.985,120.945,120.965,515800000.0
2007-11-08 18:56:00,120.965,121.025,120.945,121.015,354400000.0
2007-11-08 18:57:00,121.015,121.095,120.985,121.065,237600000.0
2007-11-08 18:58:00,121.085,121.085,121.015,121.02,194100000.0
2007-11-08 18:59:00,121.015,121.09,121.015,121.09,289400000.0
2007-11-08 19:00:00,121.08,121.08,121.03,121.045,312500000.0
2007-11-08 19:01:00,121.045,121.045,120.975,120.975,198100000.0
2007-11-08 19:02:00,120.975,120.985,120.925,120.96,313300000.0
2007-11-08 19:03:00,120.96,120.97,120.915,120.945,239000000.0
2007-11-08 19:04:00,120.955,120.975,120.915,120.915,213100000.0
2007-11-08 19:05:00,120.915,120.925,120.785,120.845,314000000.0
2007-11-08 19:06:00,120.845,120.88,120.775,120.775,265900000.0
2007-11-08 19:07:00,120.77,120.77,120.675,120.705,237500000.0
2007-11-08 19:08:00,120.705,120.74,120.405,120.415,706700000.0
2007-11-08 19:09:00,120.415,120.455,120.365,120.415,497600000.0
2007-11-08 19:10:00,120.415,120.495,120.415,120.475,431400000.0
2007-11-08 19:11:00,120.475,120.485,120.455,120.485,369600000.0
2007-11-08 19:12:00,120.495,120.585,120.495,120.575,397600000.0
2007-11-08 19:13:00,120.575,120.595,120.435,120.445,388000000.0
2007-11-08 19:14:00,120.445,120.495,120.445,120.495,312000000.0
2007-11-08 19:15:00,120.495,120.515,120.455,120.505,548800000.0
2007-11-08 19:16:00,120.505,120.565,120.505,120.555,345600000.0
2007-11-08 19:17:00,120.555,120.575,120.465,120.465,363500000.0
2007-11-08 19:18:00,120.465,120.465,120.355,120.355,438800000.0
2007-11-08 19:19:00,120.355,120.355,120.215,120.235,555200000.0
2007-11-08 19:20:00,120.235,120.245,120.055,120.055,498700000.0
2007-11-08 19:21:00,120.035,120.135,120.015,120.135,493599999.0
2007-11-08 19:22:00,120.135,120.205,120.135,120.195,476000000.0
2007-11-08 19:23:00,120.195,120.255,120.155,120.165,456000000.0
2007-11-08 19:24:00,120.165,120.175,120.135,120.135,296300000.0
2007-11-08 19:25:00,120.135,120.145,120.065,120.065,492800000.0
2007-11-08 19:26:00,120.055,120.095,120.005,120.065,464900000.0
2007-11-08 19:27:00,120.065,120.125,120.035,120.115,560800000.0
2007-11-08 19:28:00,120.125,120.145,120.105,120.135,546000000.0
2007-11-08 19:29:00,120.135,120.175,120.135,120.165,473800000.0
2007-11-08 19:30:00,120.165,120.315,120.165,120.275,675200000.0
2007-11-08 19:31:00,120.275,120.38,120.275,120.355,650400000.0
2007-11-08 19:32:00,120.365,120.435,120.365,120.375,424000000.0
2007-11-08 19:33:00,120.365,120.445,120.325,120.435,326400000.0
2007-11-08 19:34:00,120.435,120.535,120.415,120.525,430400000.0
2007-11-08 19:35:00,120.525,120.525,120.485,120.505,186400000.0
2007-11-08 19:36:00,120.505,120.505,120.475,120.475,153700000.0
2007-11-08 19:37:00,120.475,120.475,120.345,120.365,390000000.0
2007-11-08 19:38:00,120.365,120.365,120.125,120.135,876800000.0
2007-11-08 19:39:00,120.135,120.165,120.065,120.165,443200000.0
2007-11-08 19:40:00,120.165,120.215,120.155,120.155,320000000.0
2007-11-08 19:41:00,120.155,120.175,120.095,120.175,448000000.0
2007-11-08 19:42:00,120.175,120.235,120.165,120.23,548000000.0
2007-11-08 19:43:00,120.23,120.245,120.185,120.185,460800000.0
2007-11-08 19:44:00,120.185,120.185,120.075,120.135,523900000.0
2007-11-08 19:45:00,120.145,120.165,120.095,120.155,408900000.0
2007-11-08 19:46:00,120.155,120.185,120.115,120.175,345300000.0
2007-11-08 19:47:00,120.175,120.185,120.135,120.165,224800000.0
2007-11-08 19:48:00,120.165,120.185,120.125,120.145,248800000.0
2007-11-08 19:49:00,120.145,120.155,120.075,120.075,237400000.0
2007-11-08 19:50:00,120.075,120.085,119.995,120.065,767699995.0
2007-11-08 19:51:00,120.055,120.155,120.035,120.155,473599999.0
2007-11-08 19:52:00,120.155,120.275,120.155,120.275,316000000.0
2007-11-08 19:53:00,120.275,120.335,120.265,120.265,312800000.0
2007-11-08 19:54:00,120.265,120.305,120.265,120.275,264000000.0
2007-11-08 19:55:00,120.275,120.275,120.225,120.265,384000000.0
2007-11-08 19:56:00,120.265,120.385,120.24,120.365,399400000.0
2007-11-08 19:57:00,120.365,120.385,120.305,120.385,277600000.0
2007-11-08 19:58:00,120.385,120.425,120.375,120.425,295900000.0
2007-11-08 19:59:00,120.415,120.415,120.365,120.375,229900000.0
2007-11-08 20:00:00,120.375,120.375,120.275,120.275,307999999.0
2007-11-08 20:01:00,120.275,120.285,120.115,120.125,436000000.0
2007-11-08 20:02:00,120.12,120.12,120.075,120.075,355200000.0
2007-11-08 20:03:00,120.075,120.185,120.075,120.165,327300000.0
2007-11-08 20:04:00,120.165,120.235,120.165,120.225,344000000.0
2007-11-08 20:05:00,120.225,120.235,120.175,120.185,230400000.0
2007-11-08 20:06:00,120.185,120.195,120.125,120.145,252000000.0
2007-11-08 20:07:00,120.145,120.155,120.075,120.075,315000000.0
2007-11-08 20:08:00,120.075,120.095,119.725,119.725,654400000.0
2007-11-08 20:09:00,119.715,119.94,119.705,119.865,540900000.0
2007-11-08 20:10:00,119.865,120.025,119.855,119.995,384800000.0
2007-11-08 20:11:00,119.975,120.015,119.915,119.965,423500001.0
2007-11-08 20:12:00,119.955,119.965,119.905,119.915,437600000.0
2007-11-08 20:13:00,119.915,120.055,119.915,120.055,368300000.0
2007-11-08 20:14:00,120.055,120.065,119.975,119.975,320000000.0
2007-11-08 20:15:00,119.975,119.985,119.895,119.965,325600000.0
2007-11-08 20:16:00,119.965,119.995,119.875,119.925,448400000.0
2007-11-08 20:17:00,119.925,119.975,119.885,119.975,295999999.0
2007-11-08 20:18:00,119.985,120.105,119.985,120.095,407200000.0
2007-11-08 20:19:00,120.095,120.195,120.095,120.155,442300000.0
2007-11-08 20:20:00,120.155,120.165,120.115,120.135,388300000.0
2007-11-08 20:21:00,120.125,120.135,120.065,120.085,405600000.0
2007-11-08 20:22:00,120.085,120.095,120.055,120.095,273600000.0
2007-11-08 20:23:00,120.095,120.125,120.085,120.115,216200000.0
2007-11-08 20:24:00,120.105,120.125,119.995,120.015,312800000.0
2007-11-08 20:25:00,120.015,120.075,119.975,120.075,594400000.0
2007-11-08 20:26:00,120.075,120.105,120.035,120.095,451200000.0
2007-11-08 20:27:00,120.095,120.115,120.045,120.065,315200000.0
2007-11-08 20:28:00,120.065,120.265,120.065,120.255,382400000.0
2007-11-08 20:29:00,120.255,120.425,120.225,120.415,513000000.0
2007-11-08 20:30:00,120.405,120.425,120.355,120.425,292000000.0
2007-11-08 20:31:00,120.425,120.465,120.405,120.465,275900000.0
2007-11-08 20:32:00,120.465,120.505,120.455,120.495,384000000.0
2007-11-08 20:33:00,120.495,120.645,120.44,120.575,892000000.0
2007-11-08 20:34:00,120.565,120.605,120.515,120.525,363200000.0
2007-11-08 20:35:00,120.525,120.565,120.475,120.505,365400000.0
2007-11-08 20:36:00,120.505,120.525,120.455,120.475,383400000.0
2007-11-08 20:37:00,120.475,120.485,120.425,120.445,424800000.0
2007-11-08 20:38:00,120.445,120.445,120.325,120.39,450200000.0
2007-11-08 20:39:00,120.39,120.415,120.375,120.395,560800000.0
2007-11-08 20:40:00,120.395,120.415,120.28,120.28,528800000.0
2007-11-08 20:41:00,120.28,120.28,120.145,120.145,510400000.0
2007-11-08 20:42:00,120.145,120.195,120.125,120.125,296800000.0
2007-11-08 20:43:00,120.125,120.195,120.125,120.155,346000000.0
2007-11-08 20:44:00,120.155,120.225,120.155,120.175,306200000.0
2007-11-08 20:45:00,120.175,120.195,120.135,120.165,440400000.0
2007-11-08 20:46:00,120.175,120.205,120.175,120.185,344000000.0
2007-11-08 20:47:00,120.185,120.225,120.185,120.215,390600000.0
2007-11-08 20:48:00,120.205,120.205,120.115,120.115,276000000.0
2007-11-08 20:49:00,120.115,120.115,119.995,120.015,278500000.0
2007-11-08 20:50:00,120.015,120.075,119.995,120.035,296800000.0
2007-11-08 20:51:00,120.035,120.055,120.005,120.035,248900000.0
2007-11-08 20:52:00,120.035,120.075,119.985,120.045,422500000.0
2007-11-08 20:53:00,120.055,120.125,120.045,120.115,219200000.0
2007-11-08 20:54:00,120.115,120.175,120.105,120.135,365000000.0
2007-11-08 20:55:00,120.145,120.175,120.145,120.165,153100000.0
2007-11-08 20:56:00,120.165,120.165,120.095,120.155,468299993.0
2007-11-08 20:57:00,120.155,120.215,120.135,120.215,392600000.0
2007-11-08 20:58:00,120.215,120.215,120.185,120.205,316000000.0
2007-11-08 20:59:00,120.205,120.255,120.205,120.255,355300000.0
2007-11-08 21:00:00,120.255,120.285,120.235,120.235,312000000.0
2007-11-08 21:01:00,120.235,120.265,120.215,120.215,276800000.0
2007-11-08 21:02:00,120.215,120.255,120.215,120.225,291200000.0
2007-11-08 21:03:00,120.225,120.225,120.125,120.125,290400000.0
2007-11-08 21:04:00,120.125,120.185,120.095,120.115,248500000.0
2007-11-08 21:05:00,120.105,120.135,120.105,120.125,284800000.0
2007-11-08 21:06:00,120.135,120.135,120.095,120.095,196000000.0
2007-11-08 21:07:00,120.095,120.095,120.085,120.095,192800000.0
2007-11-08 21:08:00,120.095,120.095,119.955,120.01,388800000.0
2007-11-08 21:09:00,120.01,120.015,119.875,119.885,320900000.0
2007-11-08 21:10:00,119.885,119.935,119.855,119.915,259200000.0
2007-11-08 21:11:00,119.915,119.915,119.795,119.845,352200000.0
2007-11-08 21:12:00,119.855,119.885,119.855,119.855,361600000.0
2007-11-08 21:13:00,119.845,119.855,119.825,119.835,261600000.0
2007-11-08 21:14:00,119.835,119.865,119.825,119.825,195200000.0
2007-11-08 21:15:00,119.825,119.835,119.785,119.795,308899999.0
2007-11-08 21:16:00,119.795,119.815,119.775,119.815,225600000.0
2007-11-08 21:17:00,119.825,119.865,119.805,119.835,250400000.0
2007-11-08 21:18:00,119.835,119.945,119.825,119.945,313600000.0
2007-11-08 21:19:00,119.945,119.965,119.855,119.875,342100000.0
2007-11-08 21:20:00,119.875,119.905,119.855,119.865,194400000.0
2007-11-08 21:21:00,119.865,119.865,119.855,119.855,129200000.0
2007-11-08 21:22:00,119.855,119.855,119.765,119.775,246800000.0
2007-11-08 21:23:00,119.775,119.795,119.775,119.795,212000000.0
2007-11-08 21:24:00,119.795,119.845,119.795,119.845,182400000.0
2007-11-08 21:25:00,119.845,119.855,119.825,119.855,202700000.0
2007-11-08 21:26:00,119.855,119.855,119.815,119.845,322800000.0
2007-11-08 21:27:00,119.845,119.845,119.815,119.835,176000000.0
2007-11-08 21:28:00,119.835,119.855,119.755,119.775,312800000.0
2007-11-08 21:29:00,119.775,119.805,119.755,119.805,164000000.0
2007-11-08 21:30:00,119.805,119.815,119.765,119.765,265600000.0
2007-11-08 21:31:00,119.765,119.805,119.755,119.805,320800000.0
2007-11-08 21:32:00,119.805,119.855,119.795,119.835,340000000.0
2007-11-08 21:33:00,119.825,119.875,119.81,119.865,228000000.0
2007-11-08 21:34:00,119.865,119.915,119.855,119.895,308800000.0
2007-11-08 21:35:00,119.895,119.895,119.795,119.795,247200000.0
2007-11-08 21:36:00,119.795,119.795,119.755,119.755,306200000.0
2007-11-08 21:37:00,119.755,119.755,119.645,119.645,197400000.0
2007-11-08 21:38:00,119.645,119.645,119.605,119.625,306400000.0
2007-11-08 21:39:00,119.625,119.635,119.545,119.555,429600000.0
2007-11-08 21:40:00,119.555,119.615,119.545,119.615,322400000.0
2007-11-08 21:41:00,119.615,119.645,119.595,119.615,203200000.0
2007-11-08 21:42:00,119.615,119.635,119.605,119.635,172000000.0
2007-11-08 21:43:00,119.635,119.665,119.59,119.605,194700000.0
2007-11-08 21:44:00,119.595,119.605,119.505,119.515,457899998.0
2007-11-08 21:45:00,119.515,119.585,119.505,119.555,458299999.0
2007-11-08 21:46:00,119.555,119.555,119.495,119.505,287200000.0
2007-11-08 21:47:00,119.505,119.535,119.475,119.535,277299999.0
2007-11-08 21:48:00,119.535,119.585,119.535,119.555,276000000.0
2007-11-08 21:49:00,119.555,119.615,119.555,119.595,199700000.0
2007-11-08 21:50:00,119.595,119.605,119.585,119.595,177600000.0
2007-11-08 21:51:00,119.595,119.67,119.595,119.615,260000000.0
2007-11-08 21:52:00,119.615,119.615,119.575,119.595,194400000.0
2007-11-08 21:53:00,119.585,119.615,119.555,119.605,368800000.0
2007-11-08 21:54:00,119.605,119.605,119.555,119.595,543100000.0
2007-11-08 21:55:00,119.595,119.605,119.595,119.605,296800000.0
2007-11-08 21:56:00,119.605,119.615,119.575,119.595,289600000.0
2007-11-08 21:57:00,119.595,119.595,119.575,119.585,279400000.0
2007-11-08 21:58:00,119.585,119.665,119.575,119.645,379700000.0
2007-11-08 21:59:00,119.645,119.695,119.625,119.665,370400000.0
2007-11-08 22:00:00,119.655,119.815,119.655,119.815,437700000.0
2007-11-08 22:01:00,119.825,119.825,119.745,119.745,383200000.0
2007-11-08 22:02:00,119.765,119.795,119.725,119.765,447200000.0
2007-11-08 22:03:00,119.745,119.785,119.745,119.765,333599999.0
2007-11-08 22:04:00,119.765,119.965,119.765,119.935,456900000.0
2007-11-08 22:05:00,119.935,120.015,119.915,120.005,440900000.0
2007-11-08 22:06:00,120.005,120.015,119.915,119.935,413600000.0
2007-11-08 22:07:00,119.935,119.965,119.895,119.955,502400000.0
2007-11-08 22:08:00,119.955,119.955,119.895,119.895,401100000.0
2007-11-08 22:09:00,119.895,119.895,119.875,119.885,260000000.0
2007-11-08 22:10:00,119.885,119.885,119.805,119.805,577599999.0
2007-11-08 22:11:00,119.805,119.845,119.795,119.825,391800000.0
2007-11-08 22:12:00,119.825,119.855,119.815,119.835,413399999.0
2007-11-08 22:13:00,119.835,119.865,119.815,119.835,300000000.0
2007-11-08 22:14:00,119.835,119.845,119.825,119.835,339700000.0
2007-11-08 22:15:00,119.835,119.895,119.825,119.885,274900000.0
2007-11-08 22:16:00,119.885,119.885,119.805,119.825,365200000.0
2007-11-08 22:17:00,119.825,119.875,119.815,119.855,246200000.0
2007-11-08 22:18:00,119.855,119.855,119.775,119.785,372299999.0
2007-11-08 22:19:00,119.785,119.955,119.785,119.945,400800000.0
2007-11-08 22:20:00,119.945,119.995,119.935,119.975,597900001.0
2007-11-08 22:21:00,119.985,120.105,119.975,120.105,529000002.0
2007-11-08 22:22:00,120.105,120.155,120.045,120.105,708000000.0
2007-11-08 22:23:00,120.105,120.135,120.075,120.105,332200000.0
2007-11-08 22:24:00,120.105,120.315,120.105,120.315,724000000.0
2007-11-08 22:25:00,120.305,120.345,120.265,120.275,428000000.0
2007-11-08 22:26:00,120.285,120.365,120.265,120.305,528500001.0
2007-11-08 22:27:00,120.305,120.335,120.305,120.315,293100000.0
2007-11-08 22:28:00,120.315,120.325,120.205,120.215,594100000.0
2007-11-08 22:29:00,120.215,120.275,120.175,120.265,500800000.0
2007-11-08 22:30:00,120.265,120.345,120.265,120.275,490400000.0
2007-11-08 22:31:00,120.275,120.315,120.245,120.285,327199999.0
2007-11-08 22:32:00,120.285,120.295,120.245,120.245,204800000.0
2007-11-08 22:33:00,120.245,120.245,120.145,120.185,252000000.0
2007-11-08 22:34:00,120.185,120.215,120.175,120.195,296800002.0
2007-11-08 22:35:00,120.195,120.265,120.185,120.25,348800000.0
2007-11-08 22:36:00,120.235,120.235,120.185,120.215,373299999.0
2007-11-08 22:37:00,120.205,120.295,120.205,120.265,410800000.0
2007-11-08 22:38:00,120.255,120.255,120.225,120.255,292000000.0
2007-11-08 22:39:00,120.255,120.265,120.215,120.265,366400000.0
2007-11-08 22:40:00,120.265,120.315,120.265,120.305,187600000.0
2007-11-08 22:41:00,120.305,120.315,120.285,120.295,202400000.0
2007-11-08 22:42:00,120.295,120.385,120.285,120.385,392800000.0
2007-11-08 22:43:00,120.385,120.485,120.345,120.485,414400000.0
2007-11-08 22:44:00,120.495,120.525,120.425,120.445,728000000.0
2007-11-08 22:45:00,120.445,120.495,120.405,120.415,448800000.0
2007-11-08 22:46:00,120.415,120.48,120.405,120.425,334500000.0
2007-11-08 22:47:00,120.425,120.435,120.395,120.435,312000000.0
2007-11-08 22:48:00,120.435,120.465,120.405,120.435,397600000.0
2007-11-08 22:49:00,120.435,120.48,120.415,120.455,606900000.0
2007-11-08 22:50:00,120.455,120.515,120.435,120.475,381600000.0
2007-11-08 22:51:00,120.475,120.505,120.435,120.445,246800000.0
2007-11-08 22:52:00,120.445,120.455,120.415,120.415,89300000.0
2007-11-08 22:53:00,120.415,120.425,120.415,120.415,152000000.0
2007-11-08 22:54:00,120.415,120.505,120.395,120.505,264600000.0
2007-11-08 22:55:00,120.505,120.505,120.465,120.485,202800000.0
2007-11-08 22:56:00,120.475,120.535,120.415,120.415,433299998.0
2007-11-08 22:57:00,120.415,120.475,120.395,120.455,382400000.0
2007-11-08 22:58:00,120.455,120.465,120.405,120.425,412500000.0
2007-11-08 22:59:00,120.425,120.425,120.375,120.375,344000000.0
2007-11-08 23:00:00,120.375,120.435,120.355,120.405,503700000.0
2007-11-08 23:01:00,120.405,120.405,120.385,120.395,244800000.0
2007-11-08 23:02:00,120.395,120.435,120.385,120.435,166400000.0
2007-11-08 23:03:00,120.435,120.5,120.415,120.475,234700000.0
2007-11-08 23:04:00,120.475,120.475,120.455,120.475,159200000.0
2007-11-08 23:05:00,120.475,120.475,120.435,120.455,227200000.0
2007-11-08 23:06:00,120.455,120.485,120.43,120.445,236000000.0
2007-11-08 23:07:00,120.445,120.455,120.425,120.435,192000000.0
2007-11-08 23:08:00,120.435,120.53,120.425,120.485,259300000.0
2007-11-08 23:09:00,120.485,120.495,120.475,120.475,236000000.0
2007-11-08 23:10:00,120.475,120.485,120.435,120.445,131200000.0
2007-11-08 23:11:00,120.445,120.445,120.395,120.395,321100000.0
2007-11-08 23:12:00,120.395,120.415,120.395,120.415,273599999.0
2007-11-08 23:13:00,120.415,120.475,120.395,120.475,179100000.0
2007-11-08 23:14:00,120.465,120.465,120.41,120.445,344000000.0
2007-11-08 23:15:00,120.445,120.495,120.425,120.495,172000000.0
2007-11-08 23:16:00,120.495,120.525,120.495,120.515,284000000.0
2007-11-08 23:17:00,120.515,120.57,120.515,120.55,139200000.0
2007-11-08 23:18:00,120.55,120.575,120.48,120.525,402400001.0
2007-11-08 23:19:00,120.525,120.525,120.485,120.485,74900000.0
2007-11-08 23:20:00,120.485,120.535,120.485,120.515,137600000.0
2007-11-08 23:21:00,120.515,120.525,120.505,120.525,75700000.0
2007-11-08 23:22:00,120.515,120.525,120.495,120.505,445600000.0
2007-11-08 23:23:00,120.505,120.505,120.485,120.505,127999999.0
2007-11-08 23:24:00,120.505,120.535,120.505,120.505,140700000.0
2007-11-08 23:25:00,120.505,120.535,120.505,120.535,136800000.0
2007-11-08 23:26:00,120.535,120.545,120.525,120.525,81600000.0
2007-11-08 23:27:00,120.525,120.525,120.525,120.525,28800000.0
2007-11-08 23:28:00,120.525,120.535,120.52,120.525,52800000.0
2007-11-08 23:29:00,120.525,120.565,120.525,120.565,131600000.0
2007-11-08 23:30:00,120.565,120.605,120.555,120.605,119200000.0
2007-11-08 23:31:00,120.605,120.625,120.605,120.62,289600000.0
2007-11-08 23:32:00,120.62,120.655,120.605,120.625,298999998.0
2007-11-08 23:33:00,120.635,120.635,120.595,120.625,192500000.0
2007-11-08 23:34:00,120.625,120.625,120.615,120.625,58100000.0
2007-11-08 23:35:00,120.625,120.635,120.6,120.6,86400000.0
2007-11-08 23:36:00,120.6,120.635,120.585,120.605,145600000.0
2007-11-08 23:37:00,120.605,120.605,120.585,120.605,112800000.0
2007-11-08 23:38:00,120.605,120.625,120.605,120.605,43200000.0
2007-11-08 23:39:00,120.605,120.645,120.595,120.615,184000000.0
2007-11-08 23:40:00,120.615,120.635,120.575,120.635,90400000.0
2007-11-08 23:41:00,120.635,120.635,120.625,120.625,61300000.0
2007-11-08 23:42:00,120.625,120.635,120.605,120.625,146700000.0
2007-11-08 23:43:00,120.625,120.625,120.565,120.565,144800000.0
2007-11-08 23:44:00,120.565,120.575,120.525,120.525,337600000.0
2007-11-08 23:45:00,120.525,120.535,120.495,120.525,227400000.0
2007-11-08 23:46:00,120.525,120.555,120.505,120.535,177500000.0
2007-11-08 23:47:00,120.535,120.535,120.505,120.505,137600000.0
2007-11-08 23:48:00,120.505,120.505,120.485,120.495,121600000.0
2007-11-08 23:49:00,120.495,120.525,120.465,120.495,101300000.0
2007-11-08 23:50:00,120.485,120.515,120.43,120.515,135200000.0
2007-11-08 23:51:00,120.515,120.515,120.435,120.435,139400000.0
2007-11-08 23:52:00,120.435,120.505,120.415,120.465,123800000.0
2007-11-08 23:53:00,120.465,120.465,120.425,120.455,68800000.0
2007-11-08 23:54:00,120.455,120.455,120.395,120.415,187200000.0
2007-11-08 23:55:00,120.415,120.51,120.415,120.495,256800000.0
2007-11-08 23:56:00,120.495,120.515,120.475,120.515,110400000.0
2007-11-08 23:57:00,120.515,120.575,120.485,120.555,141600000.0
2007-11-08 23:58:00,120.555,120.555,120.415,120.455,284300000.0
2007-11-08 23:59:00,120.455,120.505,120.325,120.375,83400000.0
2007-11-09 00:00:00,120.67,120.67,120.66,120.66,139500000.0
2007-11-09 00:01:00,120.335,120.335,120.235,120.285,139500000.0
2007-11-09 00:02:00,120.275,120.285,120.235,120.255,189800000.0
2007-11-09 00:03:00,120.275,120.325,120.275,120.315,329300000.0
2007-11-09 00:04:00,120.315,120.325,120.305,120.315,264400000.0
2007-11-09 00:05:00,120.315,120.335,120.315,120.335,197100000.0
2007-11-09 00:06:00,120.335,120.335,120.315,120.325,389100000.0
2007-11-09 00:07:00,120.325,120.325,120.305,120.325,360800000.0
2007-11-09 00:08:00,120.325,120.335,120.235,120.255,375100000.0
2007-11-09 00:09:00,120.255,120.305,120.255,120.265,292100000.0
2007-11-09 00:10:00,120.305,120.305,120.255,120.305,248600000.0
2007-11-09 00:11:00,120.305,120.305,120.265,120.295,240900000.0
2007-11-09 00:12:00,120.295,120.405,120.295,120.365,169800000.0
2007-11-09 00:13:00,120.365,120.385,120.365,120.365,37600000.0
2007-11-09 00:14:00,120.365,120.375,120.335,120.365,44800000.0
2007-11-09 00:15:00,120.365,120.445,120.365,120.425,40800000.0
2007-11-09 00:16:00,120.425,120.425,120.365,120.425,175000000.0
2007-11-09 00:17:00,120.425,120.435,120.405,120.405,238300000.0
2007-11-09 00:18:00,120.405,120.425,120.405,120.425,69500000.0
2007-11-09 00:19:00,120.425,120.425,120.405,120.415,44900000.0
2007-11-09 00:20:00,120.415,120.445,120.405,120.445,176800000.0
2007-11-09 00:21:00,120.445,120.475,120.435,120.435,284000000.0
2007-11-09 00:22:00,120.435,120.475,120.435,120.475,146900000.0
2007-11-09 00:23:00,120.475,120.51,120.465,120.505,320800000.0
2007-11-09 00:24:00,120.505,120.54,120.475,120.535,402400000.0
2007-11-09 00:25:00,120.535,120.575,120.525,120.535,286400000.0
2007-11-09 00:26:00,120.535,120.565,120.535,120.535,211300000.0
2007-11-09 00:27:00,120.535,120.565,120.525,120.565,150400000.0
2007-11-09 00:28:00,120.545,120.565,120.51,120.545,258500000.0
2007-11-09 00:29:00,120.545,120.565,120.535,120.545,33600000.0
2007-11-09 00:30:00,120.545,120.615,120.545,120.605,369800000.0
2007-11-09 00:31:00,120.605,120.605,120.595,120.595,208800000.0
2007-11-09 00:32:00,120.595,120.625,120.585,120.625,138400000.0
2007-11-09 00:33:00,120.635,120.65,120.635,120.635,184800000.0
2007-11-09 00:34:00,120.635,120.66,120.595,120.61,376800000.0
2007-11-09 00:35:00,120.61,120.675,120.61,120.665,281700000.0
2007-11-09 00:36:00,120.66,120.665,120.615,120.615,298400000.0
2007-11-09 00:37:00,120.615,120.615,120.595,120.6,182800000.0
2007-11-09 00:38:00,120.6,120.6,120.575,120.575,137600000.0
2007-11-09 00:39:00,120.575,120.595,120.575,120.595,226200000.0
2007-11-09 00:40:00,120.595,120.61,120.58,120.595,365600000.0
2007-11-09 00:41:00,120.595,120.605,120.59,120.595,284000000.0
2007-11-09 00:42:00,120.595,120.605,120.59,120.605,204800000.0
2007-11-09 00:43:00,120.605,120.62,120.6,120.62,150400000.0
2007-11-09 00:44:00,120.62,120.635,120.61,120.625,263200000.0
2007-11-09 00:45:00,120.625,120.655,120.605,120.655,165600000.0
2007-11-09 00:46:00,120.63,120.635,120.62,120.62,116800000.0
2007-11-09 00:47:00,120.62,120.635,120.62,120.625,22400000.0
2007-11-09 00:48:00,120.625,120.655,120.625,120.635,163400000.0
2007-11-09 00:49:00,120.635,120.635,120.615,120.63,95200000.0
2007-11-09 00:50:00,120.63,120.655,120.625,120.655,35200000.0
2007-11-09 00:51:00,120.655,120.655,120.63,120.63,66400000.0
2007-11-09 00:52:00,120.63,120.635,120.625,120.625,80000000.0
2007-11-09 00:53:00,120.625,120.655,120.625,120.655,39200000.0
2007-11-09 00:54:00,120.655,120.685,120.655,120.675,77600000.0
2007-11-09 00:55:00,120.675,120.685,120.675,120.685,32800000.0
2007-11-09 00:56:00,120.685,120.685,120.665,120.665,47200000.0
2007-11-09 00:57:00,120.665,120.685,120.665,120.685,28800000.0
2007-11-09 00:58:00,120.685,120.695,120.665,120.675,128000000.0
2007-11-09 00:59:00,120.675,120.675,120.615,120.625,57600000.0
2007-11-09 01:00:00,120.625,120.65,120.615,120.65,172000000.0
2007-11-09 01:01:00,120.65,120.65,120.57,120.57,340800000.0
2007-11-09 01:02:00,120.57,120.575,120.545,120.565,454400000.0
2007-11-09 01:03:00,120.565,120.61,120.565,120.595,354400000.0
2007-11-09 01:04:00,120.595,120.595,120.57,120.58,417900000.0
2007-11-09 01:05:00,120.58,120.585,120.565,120.565,272700000.0
2007-11-09 01:06:00,120.565,120.565,120.535,120.54,315600000.0
2007-11-09 01:07:00,120.54,120.55,120.54,120.55,97200000.0
2007-11-09 01:08:00,120.55,120.555,120.545,120.555,66800000.0
2007-11-09 01:09:00,120.555,120.555,120.54,120.54,52800000.0
2007-11-09 01:10:00,120.565,120.565,120.55,120.55,65600000.0
2007-11-09 01:11:00,120.545,120.545,120.51,120.53,172000000.0
2007-11-09 01:12:00,120.53,120.545,120.495,120.495,375600000.0
2007-11-09 01:13:00,120.495,120.495,120.415,120.415,255600000.0
2007-11-09 01:14:00,120.415,120.435,120.405,120.405,119400000.0
2007-11-09 01:15:00,120.405,120.405,120.315,120.335,461800000.0
2007-11-09 01:16:00,120.335,120.345,120.33,120.34,64800000.0
2007-11-09 01:17:00,120.335,120.385,120.325,120.385,234300000.0
2007-11-09 01:18:00,120.385,120.425,120.36,120.365,366400000.0
2007-11-09 01:19:00,120.365,120.395,120.365,120.395,65600000.0
2007-11-09 01:20:00,120.395,120.395,120.385,120.385,22800000.0
2007-11-09 01:21:00,120.385,120.405,120.385,120.385,84300000.0
2007-11-09 01:22:00,120.385,120.385,120.375,120.375,23600000.0
2007-11-09 01:23:00,120.375,120.375,120.365,120.375,97100000.0
2007-11-09 01:24:00,120.375,120.375,120.365,120.375,39100000.0
2007-11-09 01:25:00,120.37,120.385,120.37,120.385,43200000.0
2007-11-09 01:26:00,120.385,120.405,120.38,120.385,89600000.0
2007-11-09 01:27:00,120.385,120.405,120.335,120.345,186400000.0
2007-11-09 01:28:00,120.345,120.355,120.325,120.325,92000000.0
2007-11-09 01:29:00,120.325,120.335,120.315,120.335,166400000.0
2007-11-09 01:30:00,120.335,120.335,120.32,120.32,68800000.0
2007-11-09 01:31:00,120.325,120.325,120.32,120.325,40800000.0
2007-11-09 01:32:00,120.325,120.345,120.295,120.345,40000000.0
2007-11-09 01:33:00,120.345,120.345,120.265,120.265,297400000.0
2007-11-09 01:34:00,120.265,120.285,120.21,120.28,238800000.0
2007-11-09 01:35:00,120.28,120.305,120.275,120.305,142400000.0
2007-11-09 01:36:00,120.32,120.32,120.295,120.295,159300000.0
2007-11-09 01:37:00,120.295,120.335,120.28,120.32,322100000.0
2007-11-09 01:38:00,120.32,120.375,120.29,120.375,431800000.0
2007-11-09 01:39:00,120.375,120.385,120.375,120.385,146200000.0
2007-11-09 01:40:00,120.385,120.405,120.375,120.375,66400000.0
2007-11-09 01:41:00,120.375,120.375,120.375,120.375,24000000.0
2007-11-09 01:42:00,120.375,120.375,120.34,120.355,117600000.0
2007-11-09 01:43:00,120.355,120.375,120.355,120.375,56000000.0
2007-11-09 01:44:00,120.375,120.375,120.365,120.375,82400000.0
2007-11-09 01:45:00,120.375,120.425,120.375,120.415,347399999.0
2007-11-09 01:46:00,120.415,120.44,120.405,120.435,53600000.0
2007-11-09 01:47:00,120.435,120.435,120.435,120.435,13600000.0
2007-11-09 01:48:00,120.41,120.42,120.41,120.42,12800000.0
2007-11-09 01:49:00,120.41,120.445,120.41,120.445,30400000.0
2007-11-09 01:50:00,120.445,120.455,120.435,120.435,100000000.0
2007-11-09 01:51:00,120.435,120.44,120.425,120.425,147200000.0
2007-11-09 01:52:00,120.425,120.435,120.425,120.435,35200000.0
2007-11-09 01:53:00,120.435,120.435,120.41,120.435,155400000.0
2007-11-09 01:54:00,120.435,120.465,120.435,120.465,39200000.0
2007-11-09 01:55:00,120.465,120.515,120.465,120.505,320000000.0
2007-11-09 01:56:00,120.505,120.545,120.505,120.525,273600000.0
2007-11-09 01:57:00,120.525,120.525,120.515,120.525,181000000.0
2007-11-09 01:58:00,120.525,120.525,120.515,120.515,155400000.0
2007-11-09 01:59:00,120.515,120.535,120.515,120.535,50400000.0
2007-11-09 02:00:00,120.535,120.535,120.495,120.495,219200000.0
2007-11-09 02:01:00,120.495,120.535,120.495,120.53,69000000.0
2007-11-09 02:02:00,120.53,120.54,120.52,120.53,16000000.0
2007-11-09 02:03:00,120.54,120.54,120.52,120.53,17000000.0
2007-11-09 02:04:00,120.53,120.545,120.53,120.545,18600000.0
2007-11-09 02:05:00,120.545,120.545,120.525,120.525,76000000.0
2007-11-09 02:06:00,120.525,120.555,120.52,120.555,97500000.0
2007-11-09 02:07:00,120.555,120.575,120.545,120.55,74800000.0
2007-11-09 02:08:00,120.555,120.555,120.525,120.545,61800000.0
2007-11-09 02:09:00,120.545,120.55,120.535,120.545,45800000.0
2007-11-09 02:10:00,120.55,120.55,120.525,120.54,38200000.0
2007-11-09 02:11:00,120.54,120.585,120.525,120.55,64000000.0
2007-11-09 02:12:00,120.55,120.575,120.545,120.555,29600000.0
2007-11-09 02:13:00,120.555,120.605,120.545,120.575,552500000.0
2007-11-09 02:14:00,120.575,120.62,120.565,120.61,373800000.0
2007-11-09 02:15:00,120.61,120.635,120.575,120.635,315400000.0
2007-11-09 02:16:00,120.635,120.72,120.635,120.675,704300000.0
2007-11-09 02:17:00,120.69,120.71,120.66,120.71,255800000.0
2007-11-09 02:18:00,120.71,120.77,120.695,120.725,338500000.0
2007-11-09 02:19:00,120.725,120.76,120.725,120.76,224600000.0
2007-11-09 02:20:00,120.76,120.925,120.76,120.905,191600000.0
2007-11-09 02:21:00,120.905,120.915,120.875,120.9,81800000.0
2007-11-09 02:22:00,120.9,120.9,120.845,120.845,117600000.0
2007-11-09 02:23:00,120.845,120.895,120.825,120.895,634400000.0
2007-11-09 02:24:00,120.895,120.95,120.88,120.95,174800000.0
2007-11-09 02:25:00,120.95,120.995,120.94,120.985,77400000.0
2007-11-09 02:26:00,120.985,121.055,120.965,121.025,153200000.0
2007-11-09 02:27:00,121.025,121.14,121.025,121.085,202200000.0
2007-11-09 02:28:00,121.08,121.095,121.075,121.08,180400000.0
2007-11-09 02:29:00,121.085,121.115,121.08,121.11,62600000.0
2007-11-09 02:30:00,121.11,121.11,121.045,121.055,202600000.0
2007-11-09 02:31:00,121.05,121.06,121.0,121.015,70200000.0
2007-11-09 02:32:00,121.015,121.045,121.015,121.03,102800000.0
2007-11-09 02:33:00,121.035,121.045,121.035,121.035,125800000.0
2007-11-09 02:34:00,121.035,121.035,120.995,121.005,21900000.0
2007-11-09 02:35:00,121.005,121.015,120.985,120.985,60600000.0
2007-11-09 02:36:00,120.985,121.055,120.985,121.05,66800000.0
2007-11-09 02:37:00,121.05,121.065,121.03,121.065,32200000.0
2007-11-09 02:38:00,121.065,121.065,121.035,121.035,58600000.0
2007-11-09 02:39:00,121.035,121.09,121.035,121.055,271300000.0
2007-11-09 02:40:00,121.055,121.105,121.055,121.105,46800000.0
2007-11-09 02:41:00,121.105,121.11,121.085,121.09,19400000.0
2007-11-09 02:42:00,121.09,121.09,121.065,121.07,16600000.0
2007-11-09 02:43:00,121.075,121.105,121.075,121.105,155100000.0
2007-11-09 02:44:00,121.105,121.155,121.095,121.155,235800000.0
2007-11-09 02:45:00,121.155,121.235,121.14,121.21,236400000.0
2007-11-09 02:46:00,121.21,121.21,121.18,121.18,88800000.0
2007-11-09 02:47:00,121.18,121.215,121.17,121.21,49200000.0
2007-11-09 02:48:00,121.21,121.21,121.145,121.18,42000000.0
2007-11-09 02:49:00,121.18,121.18,121.145,121.16,19600000.0
2007-11-09 02:50:00,121.16,121.17,121.145,121.155,129400000.0
2007-11-09 02:51:00,121.155,121.16,121.145,121.155,44800000.0
2007-11-09 02:52:00,121.155,121.175,121.145,121.175,109600000.0
2007-11-09 02:53:00,121.175,121.195,121.105,121.12,290800000.0
2007-11-09 02:54:00,121.115,121.14,121.105,121.115,181600000.0
2007-11-09 02:55:00,121.115,121.125,121.05,121.065,187200000.0
2007-11-09 02:56:00,121.07,121.07,121.025,121.055,156000000.0
2007-11-09 02:57:00,121.055,121.125,121.055,121.105,84800000.0
2007-11-09 02:58:00,121.105,121.115,121.085,121.115,120200000.0
2007-11-09 02:59:00,121.115,121.14,121.095,121.14,155000000.0
2007-11-09 03:00:00,121.145,121.145,121.065,121.095,244800000.0
2007-11-09 03:01:00,121.095,121.095,121.085,121.09,169400000.0
2007-11-09 03:02:00,121.09,121.105,121.09,121.105,222900000.0
2007-11-09 03:03:00,121.105,121.125,121.105,121.115,226100001.0
2007-11-09 03:04:00,121.115,121.145,121.095,121.145,211300000.0
2007-11-09 03:05:00,121.145,121.15,121.135,121.15,121000000.0
2007-11-09 03:06:00,121.15,121.175,121.135,121.175,27600000.0
2007-11-09 03:07:00,121.17,121.285,121.165,121.275,107800000.0
2007-11-09 03:08:00,121.275,121.32,121.265,121.32,143000000.0
2007-11-09 03:09:00,121.32,121.415,121.305,121.41,224300000.0
2007-11-09 03:10:00,121.41,121.435,121.375,121.38,246400000.0
2007-11-09 03:11:00,121.38,121.415,121.33,121.395,376800000.0
2007-11-09 03:12:00,121.395,121.405,121.295,121.335,429600000.0
2007-11-09 03:13:00,121.335,121.335,121.285,121.295,429600000.0
2007-11-09 03:14:00,121.295,121.305,121.285,121.295,309600000.0
2007-11-09 03:15:00,121.295,121.345,121.285,121.315,261500000.0
2007-11-09 03:16:00,121.315,121.325,121.255,121.275,320800000.0
2007-11-09 03:17:00,121.275,121.295,121.185,121.195,281600000.0
2007-11-09 03:18:00,121.185,121.205,121.165,121.185,368800000.0
2007-11-09 03:19:00,121.185,121.225,121.135,121.14,128600000.0
2007-11-09 03:20:00,121.145,121.16,121.12,121.135,76400000.0
2007-11-09 03:21:00,121.135,121.165,121.135,121.155,163800000.0
2007-11-09 03:22:00,121.155,121.155,121.06,121.085,226600000.0
2007-11-09 03:23:00,121.085,121.095,121.015,121.015,147000000.0
2007-11-09 03:24:00,121.01,121.015,120.955,120.975,205400000.0
2007-11-09 03:25:00,120.975,121.015,120.975,120.985,49400000.0
2007-11-09 03:26:00,120.985,120.985,120.92,120.92,120400000.0
2007-11-09 03:27:00,120.915,120.975,120.905,120.975,288800000.0
2007-11-09 03:28:00,120.975,120.98,120.875,120.875,138800000.0
2007-11-09 03:29:00,120.865,120.985,120.865,120.935,180800000.0
2007-11-09 03:30:00,120.935,121.045,120.935,121.045,362400000.0
2007-11-09 03:31:00,121.045,121.115,121.035,121.085,558000000.0
2007-11-09 03:32:00,121.085,121.095,121.065,121.095,672800000.0
2007-11-09 03:33:00,121.095,121.145,121.095,121.125,433600000.0
2007-11-09 03:34:00,121.125,121.125,121.095,121.105,385700000.0
2007-11-09 03:35:00,121.105,121.115,121.095,121.1,414399998.0
2007-11-09 03:36:00,121.1,121.17,121.095,121.155,283600000.0
2007-11-09 03:37:00,121.155,121.165,121.125,121.13,149800000.0
2007-11-09 03:38:00,121.13,121.205,121.13,121.135,305200000.0
2007-11-09 03:39:00,121.135,121.145,121.085,121.145,588200000.0
2007-11-09 03:40:00,121.145,121.155,121.125,121.135,128800000.0
2007-11-09 03:41:00,121.135,121.185,121.075,121.175,464800000.0
2007-11-09 03:42:00,121.175,121.205,121.135,121.165,274900000.0
2007-11-09 03:43:00,121.165,121.195,121.155,121.185,501800000.0
2007-11-09 03:44:00,121.185,121.245,121.125,121.125,432800000.0
2007-11-09 03:45:00,121.125,121.155,121.125,121.155,254400000.0
2007-11-09 03:46:00,121.155,121.185,121.135,121.135,252000000.0
2007-11-09 03:47:00,121.105,121.125,121.035,121.05,346099999.0
2007-11-09 03:48:00,121.055,121.075,120.975,120.975,200300000.0
2007-11-09 03:49:00,120.975,121.025,120.955,120.98,222600000.0
2007-11-09 03:50:00,120.98,120.995,120.945,120.945,113800000.0
2007-11-09 03:51:00,120.945,121.005,120.945,121.005,132000000.0
2007-11-09 03:52:00,121.005,121.025,120.995,121.025,74200000.0
2007-11-09 03:53:00,121.025,121.035,120.99,120.995,246200000.0
2007-11-09 03:54:00,120.995,121.025,120.995,121.02,314200000.0
2007-11-09 03:55:00,121.02,121.025,120.975,121.015,350000000.0
2007-11-09 03:56:00,121.015,121.035,120.935,120.945,223400000.0
2007-11-09 03:57:00,120.945,120.975,120.935,120.975,127800000.0
2007-11-09 03:58:00,120.975,120.975,120.885,120.905,204800000.0
2007-11-09 03:59:00,120.905,120.905,120.825,120.845,186600000.0
2007-11-09 04:00:00,120.845,120.86,120.84,120.84,143400000.0
2007-11-09 04:01:00,120.835,120.835,120.815,120.82,33800000.0
2007-11-09 04:02:00,120.83,120.845,120.75,120.76,134800000.0
2007-11-09 04:03:00,120.76,120.825,120.76,120.805,126800000.0
2007-11-09 04:04:00,120.795,120.84,120.775,120.835,103000000.0
2007-11-09 04:05:00,120.835,120.925,120.835,120.895,263200000.0
2007-11-09 04:06:00,120.895,120.955,120.885,120.925,145200000.0
2007-11-09 04:07:00,120.925,120.975,120.925,120.975,76200000.0
2007-11-09 04:08:00,120.975,121.005,120.945,120.945,195000000.0
2007-11-09 04:09:00,120.945,120.99,120.945,120.985,165600000.0
2007-11-09 04:10:00,120.995,121.035,120.995,121.015,128200000.0
2007-11-09 04:11:00,121.015,121.015,120.99,121.005,47800000.0
2007-11-09 04:12:00,121.005,121.005,120.925,120.935,89600000.0
2007-11-09 04:13:00,120.935,120.995,120.935,120.965,106400000.0
2007-11-09 04:14:00,120.965,120.98,120.965,120.965,41800000.0
2007-11-09 04:15:00,120.965,121.09,120.965,121.015,157600000.0
2007-11-09 04:16:00,121.015,121.025,121.005,121.025,350800000.0
2007-11-09 04:17:00,121.025,121.135,121.025,121.135,328999999.0
2007-11-09 04:18:00,121.135,121.135,121.065,121.075,235700000.0
2007-11-09 04:19:00,121.075,121.075,121.065,121.075,44000000.0
2007-11-09 04:20:00,121.075,121.075,121.045,121.045,150600000.0
2007-11-09 04:21:00,121.045,121.055,121.035,121.045,193200000.0
2007-11-09 04:22:00,121.045,121.065,121.045,121.065,155900000.0
2007-11-09 04:23:00,121.065,121.065,121.045,121.055,164500000.0
2007-11-09 04:24:00,121.055,121.055,121.045,121.045,190400000.0
2007-11-09 04:25:00,121.045,121.065,121.025,121.055,466400000.0
2007-11-09 04:26:00,121.055,121.075,121.05,121.075,245600000.0
2007-11-09 04:27:00,121.075,121.125,121.065,121.09,99700000.0
2007-11-09 04:28:00,121.09,121.115,121.085,121.1,66000000.0
2007-11-09 04:29:00,121.1,121.12,121.085,121.11,147200000.0
2007-11-09 04:30:00,121.115,121.205,121.115,121.195,62200000.0
2007-11-09 04:31:00,121.195,121.205,121.15,121.18,219400000.0
2007-11-09 04:32:00,121.18,121.18,121.115,121.135,91800000.0
2007-11-09 04:33:00,121.14,121.165,121.125,121.135,263200000.0
2007-11-09 04:34:00,121.135,121.175,121.135,121.175,184000000.0
2007-11-09 04:35:00,121.175,121.215,121.175,121.205,288000000.0
2007-11-09 04:36:00,121.205,121.225,121.195,121.22,178600000.0
2007-11-09 04:37:00,121.22,121.225,121.175,121.195,306800000.0
2007-11-09 04:38:00,121.195,121.235,121.195,121.235,132300000.0
2007-11-09 04:39:00,121.245,121.245,121.185,121.185,73200000.0
2007-11-09 04:40:00,121.185,121.195,121.16,121.16,157900000.0
2007-11-09 04:41:00,121.16,121.18,121.155,121.165,147400000.0
2007-11-09 04:42:00,121.165,121.175,121.165,121.175,39800000.0
2007-11-09 04:43:00,121.175,121.18,121.165,121.17,93200000.0
2007-11-09 04:44:00,121.17,121.185,121.17,121.185,22200000.0
2007-11-09 04:45:00,121.185,121.205,121.155,121.165,237600000.0
2007-11-09 04:46:00,121.155,121.165,121.155,121.165,48400000.0
2007-11-09 04:47:00,121.165,121.165,121.145,121.165,102400000.0
2007-11-09 04:48:00,121.165,121.165,121.13,121.13,85000000.0
2007-11-09 04:49:00,121.13,121.13,121.065,121.065,103200000.0
2007-11-09 04:50:00,121.095,121.115,121.055,121.075,161200000.0
2007-11-09 04:51:00,121.075,121.095,121.065,121.09,96600000.0
2007-11-09 04:52:00,121.09,121.165,121.07,121.085,56600000.0
2007-11-09 04:53:00,121.085,121.125,121.065,121.085,327000000.0
2007-11-09 04:54:00,121.085,121.085,121.065,121.065,231200000.0
2007-11-09 04:55:00,121.065,121.065,121.05,121.055,165800000.0
2007-11-09 04:56:00,121.055,121.055,121.045,121.055,142600000.0
2007-11-09 04:57:00,121.055,121.055,121.04,121.045,140200000.0
2007-11-09 04:58:00,121.045,121.085,121.045,121.075,114000000.0
2007-11-09 04:59:00,121.075,121.075,121.035,121.045,87200000.0
2007-11-09 05:00:00,121.045,121.06,121.04,121.06,9800000.0
2007-11-09 05:01:00,121.06,121.075,121.05,121.05,39400000.0
2007-11-09 05:02:00,121.05,121.05,120.95,120.95,46200000.0
2007-11-09 05:03:00,120.95,120.975,120.945,120.965,76800000.0
2007-11-09 05:04:00,120.965,120.98,120.965,120.965,16000000.0
2007-11-09 05:05:00,120.965,120.965,120.925,120.93,42200000.0
2007-11-09 05:06:00,120.93,120.945,120.925,120.925,27200000.0
2007-11-09 05:07:00,120.925,120.93,120.91,120.915,37000000.0
2007-11-09 05:08:00,120.915,120.915,120.835,120.845,168000000.0
2007-11-09 05:09:00,120.845,120.885,120.835,120.865,280600000.0
2007-11-09 05:10:00,120.865,120.88,120.84,120.84,27000000.0
2007-11-09 05:11:00,120.84,120.875,120.815,120.825,219400000.0
2007-11-09 05:12:00,120.825,120.845,120.825,120.835,94000000.0
2007-11-09 05:13:00,120.83,120.83,120.805,120.81,28400000.0
2007-11-09 05:14:00,120.81,120.83,120.805,120.82,12400000.0
2007-11-09 05:15:00,120.82,120.865,120.82,120.85,85400000.0
2007-11-09 05:16:00,120.85,120.885,120.85,120.875,33600000.0
2007-11-09 05:17:00,120.875,120.915,120.85,120.9,133600000.0
2007-11-09 05:18:00,120.895,120.895,120.87,120.885,59200000.0
2007-11-09 05:19:00,120.885,120.885,120.875,120.885,125000000.0
2007-11-09 05:20:00,120.885,120.91,120.875,120.9,90500000.0
2007-11-09 05:21:00,120.895,120.955,120.895,120.935,235000000.0
2007-11-09 05:22:00,120.935,120.965,120.935,120.935,84600000.0
2007-11-09 05:23:00,120.94,120.945,120.935,120.945,16800000.0
2007-11-09 05:24:00,120.945,120.965,120.915,120.965,71200000.0
2007-11-09 05:25:00,120.965,121.025,120.955,121.025,83200000.0
2007-11-09 05:26:00,121.025,121.045,121.005,121.015,41800000.0
2007-11-09 05:27:00,121.015,121.055,121.005,121.045,94000000.0
2007-11-09 05:28:00,121.045,121.045,121.025,121.03,26600000.0
2007-11-09 05:29:00,121.03,121.045,120.99,120.99,34200000.0
2007-11-09 05:30:00,120.99,121.0,120.99,120.995,23000000.0
2007-11-09 05:31:00,120.995,121.005,120.995,121.0,52600000.0
2007-11-09 05:32:00,121.005,121.015,120.99,120.995,75600000.0
2007-11-09 05:33:00,120.995,121.015,120.985,120.985,57000000.0
2007-11-09 05:34:00,120.985,120.985,120.965,120.975,37100000.0
2007-11-09 05:35:00,120.975,120.975,120.925,120.975,149000000.0
2007-11-09 05:36:00,120.975,121.035,120.955,121.035,88900000.0
2007-11-09 05:37:00,121.035,121.075,121.015,121.07,71200000.0
2007-11-09 05:38:00,121.07,121.085,121.025,121.075,338900000.0
2007-11-09 05:39:00,121.065,121.085,121.035,121.04,52200000.0
2007-11-09 05:40:00,121.04,121.085,121.04,121.05,30300000.0
2007-11-09 05:41:00,121.05,121.125,121.04,121.115,85900000.0
2007-11-09 05:42:00,121.115,121.145,121.115,121.135,107200000.0
2007-11-09 05:43:00,121.135,121.175,121.125,121.175,83600000.0
2007-11-09 05:44:00,121.195,121.2,121.155,121.165,109700000.0
2007-11-09 05:45:00,121.175,121.215,121.165,121.215,62600000.0
2007-11-09 05:46:00,121.205,121.305,121.185,121.295,241700000.0
2007-11-09 05:47:00,121.295,121.305,121.275,121.285,311000000.0
2007-11-09 05:48:00,121.285,121.31,121.255,121.29,145000000.0
2007-11-09 05:49:00,121.29,121.375,121.285,121.31,125200000.0
2007-11-09 05:50:00,121.31,121.31,121.265,121.27,107800000.0
2007-11-09 05:51:00,121.27,121.27,121.235,121.245,176400000.0
2007-11-09 05:52:00,121.245,121.245,121.195,121.2,37400000.0
2007-11-09 05:53:00,121.2,121.21,121.18,121.21,23200000.0
2007-11-09 05:54:00,121.21,121.24,121.205,121.24,58200000.0
2007-11-09 05:55:00,121.24,121.24,121.21,121.21,30000000.0
2007-11-09 05:56:00,121.21,121.215,121.205,121.205,36800000.0
2007-11-09 05:57:00,121.205,121.225,121.185,121.185,152200000.0
2007-11-09 05:58:00,121.185,121.185,121.11,121.11,123800000.0
2007-11-09 05:59:00,121.115,121.155,121.105,121.13,226800000.0
2007-11-09 06:00:00,121.13,121.13,121.115,121.125,23600000.0
2007-11-09 06:01:00,121.125,121.13,121.11,121.125,74800000.0
2007-11-09 06:02:00,121.125,121.145,121.105,121.125,133600000.0
2007-11-09 06:03:00,121.125,121.195,121.125,121.165,226200000.0
2007-11-09 06:04:00,121.165,121.195,121.145,121.19,182200000.0
2007-11-09 06:05:00,121.19,121.205,121.185,121.185,67000000.0
2007-11-09 06:06:00,121.185,121.205,121.17,121.205,35800000.0
2007-11-09 06:07:00,121.205,121.205,121.185,121.195,55000000.0
2007-11-09 06:08:00,121.195,121.195,121.17,121.17,38400000.0
2007-11-09 06:09:00,121.17,121.185,121.165,121.175,46400000.0
2007-11-09 06:10:00,121.175,121.185,121.165,121.175,57400000.0
2007-11-09 06:11:00,121.185,121.185,121.145,121.145,69400000.0
2007-11-09 06:12:00,121.145,121.17,121.145,121.165,69400000.0
2007-11-09 06:13:00,121.175,121.185,121.15,121.15,74200000.0
2007-11-09 06:14:00,121.155,121.16,121.14,121.14,22000000.0
2007-11-09 06:15:00,121.145,121.145,121.135,121.135,10400000.0
2007-11-09 06:16:00,121.135,121.14,121.075,121.095,57400000.0
2007-11-09 06:17:00,121.095,121.12,121.085,121.115,136800000.0
2007-11-09 06:18:00,121.12,121.135,121.11,121.12,38600000.0
2007-11-09 06:19:00,121.12,121.12,121.115,121.115,55800000.0
2007-11-09 06:20:00,121.115,121.115,121.075,121.105,50600000.0
2007-11-09 06:21:00,121.105,121.12,121.055,121.11,189000000.0
2007-11-09 06:22:00,121.11,121.14,121.09,121.09,122800000.0
2007-11-09 06:23:00,121.09,121.13,121.09,121.125,116200000.0
2007-11-09 06:24:00,121.125,121.125,121.075,121.075,54600000.0
2007-11-09 06:25:00,121.075,121.095,121.075,121.095,37400000.0
2007-11-09 06:26:00,121.095,121.1,121.095,121.095,5200000.0
2007-11-09 06:27:00,121.1,121.11,121.095,121.11,27000000.0
2007-11-09 06:28:00,121.11,121.11,121.085,121.085,35000000.0
2007-11-09 06:29:00,121.085,121.115,121.085,121.115,21400000.0
2007-11-09 06:30:00,121.115,121.135,121.105,121.105,69000000.0
2007-11-09 06:31:00,121.105,121.13,121.095,121.13,74400000.0
2007-11-09 06:32:00,121.13,121.17,121.115,121.115,82800000.0
2007-11-09 06:33:00,121.115,121.115,121.1,121.115,23600000.0
2007-11-09 06:34:00,121.115,121.145,121.105,121.135,100400000.0
2007-11-09 06:35:00,121.135,121.145,121.125,121.145,170600000.0
2007-11-09 06:36:00,121.145,121.165,121.145,121.165,166400000.0
2007-11-09 06:37:00,121.165,121.175,121.165,121.165,108800000.0
2007-11-09 06:38:00,121.165,121.2,121.155,121.2,81200000.0
2007-11-09 06:39:00,121.2,121.255,121.2,121.245,74800000.0
2007-11-09 06:40:00,121.245,121.245,121.185,121.185,91400000.0
2007-11-09 06:41:00,121.195,121.205,121.185,121.195,200800000.0
2007-11-09 06:42:00,121.195,121.195,121.125,121.13,175400000.0
2007-11-09 06:43:00,121.13,121.155,121.13,121.14,39800000.0
2007-11-09 06:44:00,121.14,121.15,121.135,121.135,49000000.0
2007-11-09 06:45:00,121.135,121.15,121.135,121.135,69400000.0
2007-11-09 06:46:00,121.145,121.16,121.145,121.15,15800000.0
2007-11-09 06:47:00,121.15,121.155,121.145,121.155,9400000.0
2007-11-09 06:48:00,121.155,121.155,121.09,121.09,58400000.0
2007-11-09 06:49:00,121.085,121.105,121.085,121.105,82300000.0
2007-11-09 06:50:00,121.105,121.105,121.085,121.095,59200000.0
2007-11-09 06:51:00,121.095,121.095,121.085,121.095,55400000.0
2007-11-09 06:52:00,121.095,121.095,121.095,121.095,20200000.0
2007-11-09 06:53:00,121.095,121.13,121.095,121.13,79400000.0
2007-11-09 06:54:00,121.125,121.15,121.115,121.115,81400000.0
2007-11-09 06:55:00,121.125,121.145,121.115,121.145,65600000.0
2007-11-09 06:56:00,121.145,121.15,121.135,121.145,47600000.0
2007-11-09 06:57:00,121.145,121.155,121.135,121.15,15800000.0
2007-11-09 06:58:00,121.155,121.2,121.145,121.2,64000000.0
2007-11-09 06:59:00,121.185,121.21,121.175,121.185,117800000.0
2007-11-09 07:00:00,121.185,121.2,121.175,121.18,47200000.0
2007-11-09 07:01:00,121.18,121.235,121.18,121.2,76000000.0
2007-11-09 07:02:00,121.2,121.2,121.19,121.2,27000000.0
2007-11-09 07:03:00,121.2,121.215,121.195,121.215,44600000.0
2007-11-09 07:04:00,121.215,121.26,121.215,121.26,19700000.0
2007-11-09 07:05:00,121.26,121.345,121.24,121.345,148300000.0
2007-11-09 07:06:00,121.345,121.365,121.335,121.365,98000000.0
2007-11-09 07:07:00,121.375,121.515,121.375,121.505,266000000.0
2007-11-09 07:08:00,121.505,121.515,121.44,121.515,250399998.0
2007-11-09 07:09:00,121.505,121.575,121.495,121.555,214600000.0
2007-11-09 07:10:00,121.545,121.65,121.545,121.635,148800000.0
2007-11-09 07:11:00,121.635,121.665,121.6,121.665,116000000.0
2007-11-09 07:12:00,121.665,121.73,121.635,121.695,398300000.0
2007-11-09 07:13:00,121.695,121.705,121.625,121.625,320400000.0
2007-11-09 07:14:00,121.625,121.635,121.62,121.62,128800000.0
2007-11-09 07:15:00,121.62,121.635,121.62,121.62,37800000.0
2007-11-09 07:16:00,121.62,121.655,121.62,121.645,92200000.0
2007-11-09 07:17:00,121.645,121.645,121.625,121.625,53400000.0
2007-11-09 07:18:00,121.625,121.635,121.625,121.625,27800000.0
2007-11-09 07:19:00,121.625,121.625,121.6,121.625,89600000.0
2007-11-09 07:20:00,121.625,121.63,121.595,121.61,104400000.0
2007-11-09 07:21:00,121.61,121.625,121.61,121.61,21200000.0
2007-11-09 07:22:00,121.61,121.635,121.595,121.595,84400000.0
2007-11-09 07:23:00,121.585,121.615,121.585,121.605,179900000.0
2007-11-09 07:24:00,121.605,121.685,121.595,121.655,189500000.0
2007-11-09 07:25:00,121.655,121.685,121.645,121.655,61400000.0
2007-11-09 07:26:00,121.64,121.665,121.595,121.615,211600000.0
2007-11-09 07:27:00,121.615,121.635,121.595,121.595,51000000.0
2007-11-09 07:28:00,121.595,121.665,121.595,121.655,148000000.0
2007-11-09 07:29:00,121.655,121.685,121.655,121.68,62800000.0
2007-11-09 07:30:00,121.68,121.695,121.665,121.67,101800000.0
2007-11-09 07:31:00,121.67,121.675,121.65,121.665,191400000.0
2007-11-09 07:32:00,121.665,121.675,121.655,121.655,29200000.0
2007-11-09 07:33:00,121.655,121.655,121.635,121.645,96400000.0
2007-11-09 07:34:00,121.645,121.645,121.615,121.62,108000000.0
2007-11-09 07:35:00,121.62,121.645,121.615,121.625,79200000.0
2007-11-09 07:36:00,121.625,121.635,121.62,121.635,105000000.0
2007-11-09 07:37:00,121.635,121.645,121.615,121.615,102100000.0
2007-11-09 07:38:00,121.615,121.63,121.585,121.6,112100000.0
2007-11-09 07:39:00,121.6,121.63,121.59,121.615,83500000.0
2007-11-09 07:40:00,121.615,121.655,121.595,121.6,324200000.0
2007-11-09 07:41:00,121.6,121.665,121.585,121.615,546600002.0
2007-11-09 07:42:00,121.615,121.635,121.615,121.63,170800000.0
2007-11-09 07:43:00,121.63,121.645,121.575,121.6,194200000.0
2007-11-09 07:44:00,121.6,121.615,121.595,121.615,75600000.0
2007-11-09 07:45:00,121.615,121.635,121.595,121.625,340199999.0
2007-11-09 07:46:00,121.625,121.635,121.615,121.635,76000000.0
2007-11-09 07:47:00,121.625,121.645,121.625,121.64,100000000.0
2007-11-09 07:48:00,121.64,121.65,121.625,121.635,67800000.0
2007-11-09 07:49:00,121.635,121.655,121.635,121.645,46000000.0
2007-11-09 07:50:00,121.645,121.695,121.645,121.695,87000000.0
2007-11-09 07:51:00,121.695,121.72,121.6,121.625,67800000.0
2007-11-09 07:52:00,121.625,121.655,121.625,121.63,75800000.0
2007-11-09 07:53:00,121.63,121.645,121.565,121.615,231600000.0
2007-11-09 07:54:00,121.615,121.645,121.595,121.605,169400000.0
2007-11-09 07:55:00,121.605,121.605,121.495,121.495,196400000.0
2007-11-09 07:56:00,121.485,121.485,121.425,121.465,120800000.0
2007-11-09 07:57:00,121.465,121.465,121.35,121.355,149600000.0
2007-11-09 07:58:00,121.355,121.47,121.355,121.46,199600000.0
2007-11-09 07:59:00,121.46,121.46,121.39,121.445,188800000.0
2007-11-09 08:00:00,121.445,121.47,121.435,121.465,126200000.0
2007-11-09 08:01:00,121.46,121.47,121.455,121.46,16600000.0
2007-11-09 08:02:00,121.46,121.46,121.455,121.455,11000000.0
2007-11-09 08:03:00,121.455,121.52,121.44,121.44,346200000.0
2007-11-09 08:04:00,121.44,121.445,121.435,121.445,31400000.0
2007-11-09 08:05:00,121.445,121.45,121.435,121.435,71400000.0
2007-11-09 08:06:00,121.435,121.435,121.425,121.435,82200000.0
2007-11-09 08:07:00,121.435,121.435,121.335,121.345,144300000.0
2007-11-09 08:08:00,121.345,121.355,121.335,121.345,71200000.0
2007-11-09 08:09:00,121.34,121.355,121.325,121.335,164800000.0
2007-11-09 08:10:00,121.34,121.37,121.335,121.37,45800000.0
2007-11-09 08:11:00,121.37,121.395,121.355,121.395,135700000.0
2007-11-09 08:12:00,121.395,121.395,121.36,121.36,158800000.0
2007-11-09 08:13:00,121.36,121.375,121.345,121.345,28000000.0
2007-11-09 08:14:00,121.335,121.35,121.325,121.345,63600000.0
2007-11-09 08:15:00,121.345,121.345,121.245,121.265,179200000.0
2007-11-09 08:16:00,121.265,121.28,121.155,121.22,281800000.0
2007-11-09 08:17:00,121.215,121.215,121.155,121.175,214400000.0
2007-11-09 08:18:00,121.18,121.23,121.18,121.205,363800001.0
2007-11-09 08:19:00,121.205,121.295,121.195,121.285,302700000.0
2007-11-09 08:20:00,121.285,121.34,121.275,121.295,166100000.0
2007-11-09 08:21:00,121.295,121.305,121.225,121.295,293800000.0
2007-11-09 08:22:00,121.295,121.305,121.285,121.295,43600000.0
2007-11-09 08:23:00,121.295,121.305,121.285,121.305,44500000.0
2007-11-09 08:24:00,121.295,121.305,121.265,121.275,33800000.0
2007-11-09 08:25:00,121.275,121.275,121.255,121.255,20200000.0
2007-11-09 08:26:00,121.255,121.255,121.195,121.205,148800000.0
2007-11-09 08:27:00,121.205,121.225,121.195,121.22,61400000.0
2007-11-09 08:28:00,121.225,121.225,121.195,121.195,47400000.0
2007-11-09 08:29:00,121.205,121.205,121.155,121.195,73400000.0
2007-11-09 08:30:00,121.195,121.195,121.145,121.165,123800000.0
2007-11-09 08:31:00,121.165,121.165,121.14,121.14,311500000.0
2007-11-09 08:32:00,121.14,121.15,121.14,121.145,52200000.0
2007-11-09 08:33:00,121.145,121.15,121.135,121.135,211600000.0
2007-11-09 08:34:00,121.135,121.135,121.035,121.095,469600000.0
2007-11-09 08:35:00,121.095,121.095,121.035,121.055,340000000.0
2007-11-09 08:36:00,121.055,121.115,121.055,121.075,285800000.0
2007-11-09 08:37:00,121.075,121.105,121.065,121.105,146100000.0
2007-11-09 08:38:00,121.105,121.105,121.06,121.075,455200000.0
2007-11-09 08:39:00,121.075,121.085,121.015,121.025,436000000.0
2007-11-09 08:40:00,121.025,121.075,121.015,121.055,358800000.0
2007-11-09 08:41:00,121.045,121.075,120.995,121.065,516800000.0
2007-11-09 08:42:00,121.065,121.105,121.055,121.065,279200000.0
2007-11-09 08:43:00,121.065,121.065,120.965,120.995,435700000.0
2007-11-09 08:44:00,120.995,121.005,120.97,120.985,546400000.0
2007-11-09 08:45:00,120.985,121.045,120.985,120.995,149400000.0
2007-11-09 08:46:00,120.995,120.995,120.975,120.975,216800000.0
2007-11-09 08:47:00,120.975,120.985,120.935,120.985,441700000.0
2007-11-09 08:48:00,120.985,121.005,120.975,120.985,390700000.0
2007-11-09 08:49:00,120.985,121.025,120.975,120.985,449200000.0
2007-11-09 08:50:00,120.985,121.055,120.985,121.045,652800000.0
2007-11-09 08:51:00,121.045,121.045,120.995,121.015,402700000.0
2007-11-09 08:52:00,121.015,121.015,120.985,121.005,552600000.0
2007-11-09 08:53:00,121.005,121.07,120.995,121.035,452800000.0
2007-11-09 08:54:00,121.035,121.105,121.025,121.095,161600000.0
2007-11-09 08:55:00,121.095,121.105,121.065,121.085,256800000.0
2007-11-09 08:56:00,121.085,121.135,121.075,121.135,246000000.0
2007-11-09 08:57:00,121.135,121.145,121.08,121.095,245600000.0
2007-11-09 08:58:00,121.095,121.105,121.095,121.095,133600000.0
2007-11-09 08:59:00,121.085,121.105,121.065,121.095,268800000.0
2007-11-09 09:00:00,121.095,121.105,121.095,121.105,88800000.0
2007-11-09 09:01:00,121.105,121.145,121.105,121.145,262400000.0
2007-11-09 09:02:00,121.145,121.155,121.115,121.125,240400000.0
2007-11-09 09:03:00,121.125,121.145,121.115,121.135,98400000.0
2007-11-09 09:04:00,121.135,121.135,121.125,121.135,93200000.0
2007-11-09 09:05:00,121.155,121.205,121.155,121.165,293100000.0
2007-11-09 09:06:00,121.165,121.165,121.145,121.155,85900000.0
2007-11-09 09:07:00,121.155,121.155,121.125,121.135,302100000.0
2007-11-09 09:08:00,121.135,121.135,121.125,121.135,28800000.0
2007-11-09 09:09:00,121.135,121.175,121.135,121.175,148800000.0
2007-11-09 09:10:00,121.175,121.175,121.115,121.135,310100000.0
2007-11-09 09:11:00,121.135,121.14,121.12,121.135,371200000.0
2007-11-09 09:12:00,121.135,121.15,121.11,121.12,374400000.0
2007-11-09 09:13:00,121.12,121.16,121.12,121.155,476500000.0
2007-11-09 09:14:00,121.155,121.175,121.15,121.165,363400000.0
2007-11-09 09:15:00,121.165,121.165,121.125,121.165,63300000.0
2007-11-09 09:16:00,121.165,121.185,121.155,121.155,98400000.0
2007-11-09 09:17:00,121.175,121.215,121.15,121.215,164100000.0
2007-11-09 09:18:00,121.215,121.22,121.19,121.19,115300000.0
2007-11-09 09:19:00,121.19,121.19,121.135,121.14,438000000.0
2007-11-09 09:20:00,121.145,121.165,121.13,121.16,533700000.0
2007-11-09 09:21:00,121.16,121.18,121.155,121.165,94200000.0
2007-11-09 09:22:00,121.165,121.185,121.165,121.175,72100000.0
2007-11-09 09:23:00,121.185,121.19,121.175,121.185,41600000.0
2007-11-09 09:24:00,121.17,121.215,121.17,121.215,58800000.0
2007-11-09 09:25:00,121.21,121.22,121.205,121.21,31500000.0
2007-11-09 09:26:00,121.21,121.215,121.19,121.205,33800000.0
2007-11-09 09:27:00,121.205,121.205,121.205,121.205,66100000.0
2007-11-09 09:28:00,121.205,121.205,121.185,121.205,104100000.0
2007-11-09 09:29:00,121.205,121.285,121.195,121.265,164700000.0
2007-11-09 09:30:00,121.265,121.345,121.265,121.345,182000000.0
2007-11-09 09:31:00,121.345,121.345,121.335,121.335,61900000.0
2007-11-09 09:32:00,121.335,121.365,121.335,121.365,129600000.0
2007-11-09 09:33:00,121.365,121.385,121.335,121.335,224000000.0
2007-11-09 09:34:00,121.335,121.345,121.265,121.325,241600000.0
2007-11-09 09:35:00,121.325,121.33,121.265,121.315,218100000.0
2007-11-09 09:36:00,121.315,121.315,121.245,121.255,267700000.0
2007-11-09 09:37:00,121.265,121.275,121.23,121.23,184600000.0
2007-11-09 09:38:00,121.23,121.235,121.185,121.215,225400000.0
2007-11-09 09:39:00,121.215,121.225,121.175,121.175,194400000.0
2007-11-09 09:40:00,121.175,121.185,121.165,121.175,133200000.0
2007-11-09 09:41:00,121.175,121.205,121.165,121.205,101600000.0
2007-11-09 09:42:00,121.205,121.255,121.185,121.235,208500000.0
2007-11-09 09:43:00,121.235,121.295,121.215,121.225,273700000.0
2007-11-09 09:44:00,121.225,121.295,121.215,121.295,301900000.0
2007-11-09 09:45:00,121.295,121.305,121.255,121.255,293400000.0
2007-11-09 09:46:00,121.255,121.265,121.245,121.245,100200000.0
2007-11-09 09:47:00,121.245,121.275,121.245,121.265,200000000.0
2007-11-09 09:48:00,121.265,121.265,121.24,121.255,165200000.0
2007-11-09 09:49:00,121.26,121.285,121.26,121.275,235900000.0
2007-11-09 09:50:00,121.285,121.365,121.285,121.36,486400000.0
2007-11-09 09:51:00,121.365,121.515,121.365,121.495,469800000.0
2007-11-09 09:52:00,121.495,121.505,121.435,121.455,430800000.0
2007-11-09 09:53:00,121.455,121.47,121.415,121.425,256200000.0
2007-11-09 09:54:00,121.425,121.45,121.415,121.435,217800000.0
2007-11-09 09:55:00,121.435,121.435,121.395,121.395,293600000.0
2007-11-09 09:56:00,121.405,121.425,121.395,121.405,270600000.0
2007-11-09 09:57:00,121.395,121.395,121.365,121.375,302700000.0
2007-11-09 09:58:00,121.375,121.415,121.375,121.395,253800000.0
2007-11-09 09:59:00,121.405,121.415,121.365,121.395,296400000.0
2007-11-09 10:00:00,121.395,121.4,121.365,121.365,181600000.0
2007-11-09 10:01:00,121.365,121.395,121.345,121.395,254400000.0
2007-11-09 10:02:00,121.395,121.395,121.295,121.325,461000000.0
2007-11-09 10:03:00,121.325,121.325,121.255,121.265,318700000.0
2007-11-09 10:04:00,121.275,121.275,121.245,121.265,273600000.0
2007-11-09 10:05:00,121.265,121.295,121.265,121.275,292100000.0
2007-11-09 10:06:00,121.275,121.275,121.245,121.245,229000000.0
2007-11-09 10:07:00,121.245,121.265,121.225,121.235,207600000.0
2007-11-09 10:08:00,121.235,121.255,121.175,121.175,238100000.0
2007-11-09 10:09:00,121.175,121.185,121.15,121.155,253400000.0
2007-11-09 10:10:00,121.155,121.185,121.155,121.17,83500000.0
2007-11-09 10:11:00,121.175,121.175,121.065,121.085,438000000.0
2007-11-09 10:12:00,121.085,121.095,120.985,120.985,551200000.0
2007-11-09 10:13:00,120.985,120.985,120.905,120.97,560100000.0
2007-11-09 10:14:00,120.97,120.98,120.945,120.965,204900000.0
2007-11-09 10:15:00,120.965,121.005,120.95,120.955,183500000.0
2007-11-09 10:16:00,120.955,121.025,120.955,120.975,367700000.0
2007-11-09 10:17:00,120.975,121.05,120.965,121.05,307100000.0
2007-11-09 10:18:00,121.05,121.05,121.015,121.02,216100000.0
2007-11-09 10:19:00,121.02,121.065,121.02,121.025,295000000.0
2007-11-09 10:20:00,121.025,121.045,121.015,121.045,336700000.0
2007-11-09 10:21:00,121.045,121.045,121.025,121.025,287700000.0
2007-11-09 10:22:00,121.025,121.12,121.025,121.095,267000000.0
2007-11-09 10:23:00,121.095,121.11,121.075,121.08,307100000.0
2007-11-09 10:24:00,121.08,121.105,121.07,121.075,400800000.0
2007-11-09 10:25:00,121.075,121.105,121.075,121.095,339900000.0
2007-11-09 10:26:00,121.095,121.095,121.065,121.08,177800000.0
2007-11-09 10:27:00,121.08,121.08,121.015,121.025,337600000.0
2007-11-09 10:28:00,121.025,121.045,121.005,121.015,212900000.0
2007-11-09 10:29:00,121.015,121.035,121.015,121.035,253700000.0
2007-11-09 10:30:00,121.035,121.07,121.035,121.065,441300000.0
2007-11-09 10:31:00,121.065,121.105,121.045,121.085,260700000.0
2007-11-09 10:32:00,121.085,121.085,121.025,121.045,256000000.0
2007-11-09 10:33:00,121.045,121.075,121.015,121.055,356700000.0
2007-11-09 10:34:00,121.055,121.08,121.045,121.045,386900000.0
2007-11-09 10:35:00,121.045,121.055,121.03,121.045,247000000.0
2007-11-09 10:36:00,121.045,121.045,121.015,121.04,277700000.0
2007-11-09 10:37:00,121.04,121.095,121.035,121.095,249400000.0
2007-11-09 10:38:00,121.095,121.175,121.095,121.155,284500000.0
2007-11-09 10:39:00,121.155,121.17,121.125,121.135,499600000.0
2007-11-09 10:40:00,121.135,121.145,121.085,121.105,283100000.0
2007-11-09 10:41:00,121.105,121.105,121.085,121.105,254700000.0
2007-11-09 10:42:00,121.105,121.185,121.105,121.185,423300000.0
2007-11-09 10:43:00,121.185,121.205,121.155,121.175,278500000.0
2007-11-09 10:44:00,121.175,121.285,121.165,121.195,345900000.0
2007-11-09 10:45:00,121.195,121.235,121.195,121.205,205200000.0
2007-11-09 10:46:00,121.205,121.235,121.175,121.175,347200000.0
2007-11-09 10:47:00,121.17,121.175,121.14,121.14,233000000.0
2007-11-09 10:48:00,121.14,121.235,121.095,121.195,564200000.0
2007-11-09 10:49:00,121.195,121.215,121.175,121.185,206400000.0
2007-11-09 10:50:00,121.185,121.215,121.175,121.205,367500000.0
2007-11-09 10:51:00,121.205,121.225,121.195,121.215,318400000.0
2007-11-09 10:52:00,121.215,121.295,121.205,121.235,313500001.0
2007-11-09 10:53:00,121.235,121.405,121.225,121.335,412300000.0
2007-11-09 10:54:00,121.335,121.455,121.275,121.355,644700000.0
2007-11-09 10:55:00,121.355,121.365,121.305,121.325,203300000.0
2007-11-09 10:56:00,121.325,121.325,121.27,121.27,233500000.0
2007-11-09 10:57:00,121.27,121.27,121.225,121.225,177300000.0
2007-11-09 10:58:00,121.225,121.245,121.195,121.205,110600000.0
2007-11-09 10:59:00,121.205,121.265,121.205,121.245,224500000.0
2007-11-09 11:00:00,121.245,121.265,121.235,121.245,181200000.0
2007-11-09 11:01:00,121.245,121.265,121.215,121.225,202000000.0
2007-11-09 11:02:00,121.225,121.225,121.155,121.18,259800000.0
2007-11-09 11:03:00,121.18,121.21,121.135,121.17,292400000.0
2007-11-09 11:04:00,121.17,121.18,121.07,121.075,385000000.0
2007-11-09 11:05:00,121.07,121.095,121.025,121.065,426200000.0
2007-11-09 11:06:00,121.065,121.09,120.975,121.005,382500000.0
2007-11-09 11:07:00,121.005,121.005,120.955,120.98,304800000.0
2007-11-09 11:08:00,120.98,121.015,120.96,120.965,253200000.0
2007-11-09 11:09:00,120.965,120.975,120.94,120.945,320500000.0
2007-11-09 11:10:00,120.945,120.945,120.855,120.89,517900000.0
2007-11-09 11:11:00,120.895,120.975,120.895,120.965,421600000.0
2007-11-09 11:12:00,120.975,121.005,120.975,120.985,145000000.0
2007-11-09 11:13:00,120.985,121.045,120.96,121.045,509200000.0
2007-11-09 11:14:00,121.045,121.155,121.02,121.115,394700000.0
2007-11-09 11:15:00,121.115,121.14,120.965,120.975,552100000.0
2007-11-09 11:16:00,121.025,121.085,120.965,121.085,568350000.0
2007-11-09 11:17:00,121.085,121.095,121.035,121.075,365100000.0
2007-11-09 11:18:00,121.055,121.055,120.985,120.985,328000000.0
2007-11-09 11:19:00,120.985,120.985,120.905,120.965,554900000.0
2007-11-09 11:20:00,120.975,121.025,120.965,121.025,474400000.0
2007-11-09 11:21:00,121.025,121.065,121.015,121.025,554600000.0
2007-11-09 11:22:00,121.025,121.105,121.015,121.095,523400000.0
2007-11-09 11:23:00,121.095,121.105,121.075,121.105,390500000.0
2007-11-09 11:24:00,121.105,121.115,121.075,121.105,342700000.0
2007-11-09 11:25:00,121.105,121.115,121.085,121.095,301800000.0
2007-11-09 11:26:00,121.1,121.115,121.075,121.105,488800000.0
2007-11-09 11:27:00,121.115,121.115,121.075,121.105,182900000.0
2007-11-09 11:28:00,121.095,121.125,121.075,121.11,400300000.0
2007-11-09 11:29:00,121.11,121.215,121.11,121.19,366599999.0
2007-11-09 11:30:00,121.19,121.21,121.1,121.12,343000000.0
2007-11-09 11:31:00,121.115,121.12,121.025,121.105,571300000.0
2007-11-09 11:32:00,121.1,121.115,120.985,121.045,1630000000.0
2007-11-09 11:33:00,121.045,121.045,120.88,120.905,605700000.0
2007-11-09 11:34:00,120.905,120.93,120.805,120.835,601700000.0
2007-11-09 11:35:00,120.835,120.945,120.835,120.945,662200000.0
2007-11-09 11:36:00,120.945,121.015,120.945,120.965,590400000.0
2007-11-09 11:37:00,120.965,121.005,120.935,120.935,500400000.0
2007-11-09 11:38:00,120.935,120.955,120.865,120.885,492900000.0
2007-11-09 11:39:00,120.885,120.975,120.855,120.965,549700000.0
2007-11-09 11:40:00,120.965,121.015,120.95,120.995,488900000.0
2007-11-09 11:41:00,120.995,121.01,120.905,120.925,591600000.0
2007-11-09 11:42:00,120.915,120.915,120.815,120.875,865800000.0
2007-11-09 11:43:00,120.875,120.895,120.845,120.855,686800000.0
2007-11-09 11:44:00,120.855,120.855,120.66,120.67,682000000.0
2007-11-09 11:45:00,120.665,120.665,120.545,120.655,604399997.0
2007-11-09 11:46:00,120.655,120.715,120.645,120.705,354200000.0
2007-11-09 11:47:00,120.705,120.795,120.675,120.685,378500000.0
2007-11-09 11:48:00,120.685,120.76,120.675,120.745,429400000.0
2007-11-09 11:49:00,120.705,120.735,120.665,120.67,437900000.0
2007-11-09 11:50:00,120.67,120.675,120.595,120.625,433600000.0
2007-11-09 11:51:00,120.625,120.635,120.495,120.505,611500000.0
2007-11-09 11:52:00,120.505,120.535,120.345,120.365,1757000000.0
2007-11-09 11:53:00,120.365,120.435,120.365,120.435,512000000.0
2007-11-09 11:54:00,120.425,120.455,120.4,120.42,683699999.0
2007-11-09 11:55:00,120.415,120.475,120.355,120.415,456000000.0
2007-11-09 11:56:00,120.415,120.415,120.325,120.335,501600000.0
2007-11-09 11:57:00,120.325,120.375,120.285,120.285,568200000.0
2007-11-09 11:58:00,120.285,120.3,120.235,120.235,373600000.0
2007-11-09 11:59:00,120.24,120.255,120.155,120.205,650700000.0
2007-11-09 12:00:00,120.21,120.245,120.195,120.24,498200000.0
2007-11-09 12:01:00,120.24,120.26,120.135,120.145,697200000.0
2007-11-09 12:02:00,120.145,120.175,120.085,120.085,784600000.0
2007-11-09 12:03:00,120.085,120.115,119.995,120.075,870400000.0
2007-11-09 12:04:00,120.075,120.135,120.075,120.095,726800000.0
2007-11-09 12:05:00,120.095,120.245,120.085,120.24,632700000.0
2007-11-09 12:06:00,120.24,120.295,120.125,120.165,566000000.0
2007-11-09 12:07:00,120.165,120.295,120.125,120.255,581300000.0
2007-11-09 12:08:00,120.255,120.265,120.155,120.225,690500000.0
2007-11-09 12:09:00,120.225,120.235,120.055,120.12,636300000.0
2007-11-09 12:10:00,120.115,120.155,120.015,120.065,814000001.0
2007-11-09 12:11:00,120.065,120.075,119.975,120.045,480300000.0
2007-11-09 12:12:00,120.045,120.115,120.045,120.045,573600000.0
2007-11-09 12:13:00,120.045,120.145,120.005,120.075,407200000.0
2007-11-09 12:14:00,120.075,120.195,120.075,120.185,399300000.0
2007-11-09 12:15:00,120.185,120.225,120.125,120.225,385900000.0
2007-11-09 12:16:00,120.235,120.245,120.135,120.225,541000000.0
2007-11-09 12:17:00,120.225,120.235,120.165,120.165,323200000.0
2007-11-09 12:18:00,120.17,120.175,120.115,120.145,318600000.0
2007-11-09 12:19:00,120.145,120.145,119.985,120.055,368100000.0
2007-11-09 12:20:00,120.055,120.085,120.005,120.005,597700000.0
2007-11-09 12:21:00,120.005,120.005,119.915,119.955,426500000.0
2007-11-09 12:22:00,119.94,119.965,119.795,119.865,591199994.0
2007-11-09 12:23:00,119.845,119.875,119.825,119.865,451900000.0
2007-11-09 12:24:00,119.865,119.9,119.85,119.85,505100000.0
2007-11-09 12:25:00,119.855,119.995,119.855,119.975,435300000.0
2007-11-09 12:26:00,119.965,119.965,119.915,119.935,521100000.0
2007-11-09 12:27:00,119.925,119.935,119.855,119.895,293400000.0
2007-11-09 12:28:00,119.895,119.935,119.855,119.855,423800000.0
2007-11-09 12:29:00,119.855,119.865,119.785,119.805,397800000.0
2007-11-09 12:30:00,119.805,119.815,119.665,119.685,403000000.0
2007-11-09 12:31:00,119.685,119.685,119.505,119.545,549600000.0
2007-11-09 12:32:00,119.545,119.615,119.525,119.595,374900000.0
2007-11-09 12:33:00,119.595,119.605,119.535,119.605,473900000.0
2007-11-09 12:34:00,119.605,119.605,119.495,119.505,458600000.0
2007-11-09 12:35:00,119.505,119.535,119.445,119.455,305300000.0
2007-11-09 12:36:00,119.455,119.495,119.435,119.495,388000000.0
2007-11-09 12:37:00,119.495,119.515,119.185,119.185,456700000.0
2007-11-09 12:38:00,119.175,119.225,118.86,118.905,528000000.0
2007-11-09 12:39:00,118.905,118.965,118.735,118.94,633400000.0
2007-11-09 12:40:00,118.94,118.94,118.695,118.835,469600000.0
2007-11-09 12:41:00,118.835,119.05,118.775,119.015,477800000.0
2007-11-09 12:42:00,119.015,119.05,118.855,118.855,486200000.0
2007-11-09 12:43:00,118.855,118.985,118.835,118.925,344400000.0
2007-11-09 12:44:00,118.925,118.955,118.825,118.915,412300000.0
2007-11-09 12:45:00,118.915,118.915,118.78,118.845,279100000.0
2007-11-09 12:46:00,118.845,118.845,118.695,118.795,538300001.0
2007-11-09 12:47:00,118.795,118.845,118.715,118.825,312100000.0
2007-11-09 12:48:00,118.835,118.865,118.675,118.725,421700000.0
2007-11-09 12:49:00,118.725,118.76,118.665,118.705,451100000.0
2007-11-09 12:50:00,118.705,118.805,118.595,118.785,450300000.0
2007-11-09 12:51:00,118.785,118.825,118.735,118.805,362300000.0
2007-11-09 12:52:00,118.805,118.975,118.775,118.965,330800000.0
2007-11-09 12:53:00,118.965,119.0,118.875,118.875,340800000.0
2007-11-09 12:54:00,118.875,118.895,118.78,118.81,219600000.0
2007-11-09 12:55:00,118.81,118.815,118.685,118.775,314100000.0
2007-11-09 12:56:00,118.745,118.865,118.725,118.835,369300000.0
2007-11-09 12:57:00,118.825,118.905,118.825,118.905,353200000.0
2007-11-09 12:58:00,118.905,119.055,118.905,119.045,483900001.0
2007-11-09 12:59:00,119.045,119.145,119.045,119.105,375800000.0
2007-11-09 13:00:00,119.105,119.165,119.095,119.125,335600000.0
2007-11-09 13:01:00,119.125,119.235,119.125,119.235,285500000.0
2007-11-09 13:02:00,119.235,119.305,119.225,119.295,372900000.0
2007-11-09 13:03:00,119.295,119.295,119.215,119.225,792000004.0
2007-11-09 13:04:00,119.225,119.325,119.225,119.285,212500000.0
2007-11-09 13:05:00,119.285,119.355,119.245,119.335,258900000.0
2007-11-09 13:06:00,119.335,119.385,119.315,119.385,171000000.0
2007-11-09 13:07:00,119.385,119.415,119.335,119.395,322700000.0
2007-11-09 13:08:00,119.395,119.435,119.375,119.435,270200000.0
2007-11-09 13:09:00,119.435,119.575,119.435,119.475,432200000.0
2007-11-09 13:10:00,119.475,119.555,119.455,119.495,398000001.0
2007-11-09 13:11:00,119.495,119.525,119.435,119.435,277300000.0
2007-11-09 13:12:00,119.435,119.475,119.435,119.445,245200000.0
2007-11-09 13:13:00,119.445,119.465,119.315,119.315,380600000.0
2007-11-09 13:14:00,119.31,119.335,119.285,119.285,269500000.0
2007-11-09 13:15:00,119.285,119.285,119.215,119.22,347500000.0
2007-11-09 13:16:00,119.215,119.225,119.115,119.115,279100000.0
2007-11-09 13:17:00,119.115,119.125,119.045,119.055,281700000.0
2007-11-09 13:18:00,119.065,119.105,119.045,119.055,293000000.0
2007-11-09 13:19:00,119.055,119.055,118.99,119.045,138100000.0
2007-11-09 13:20:00,119.045,119.085,119.005,119.075,230100000.0
2007-11-09 13:21:00,119.075,119.155,119.065,119.115,177200000.0
2007-11-09 13:22:00,119.115,119.135,119.085,119.135,268200000.0
2007-11-09 13:23:00,119.135,119.155,119.115,119.145,306800000.0
2007-11-09 13:24:00,119.145,119.195,119.145,119.155,268100000.0
2007-11-09 13:25:00,119.155,119.205,119.145,119.155,300500000.0
2007-11-09 13:26:00,119.155,119.155,119.115,119.14,376600000.0
2007-11-09 13:27:00,119.145,119.155,119.105,119.105,266300000.0
2007-11-09 13:28:00,119.105,119.115,119.015,119.02,217000000.0
2007-11-09 13:29:00,119.03,119.035,118.94,118.965,380200000.0
2007-11-09 13:30:00,118.965,118.975,118.855,118.855,302600000.0
2007-11-09 13:31:00,118.855,118.865,118.81,118.825,255200000.0
2007-11-09 13:32:00,118.825,118.825,118.655,118.68,332400000.0
2007-11-09 13:33:00,118.68,118.715,118.625,118.685,349600000.0
2007-11-09 13:34:00,118.695,118.735,118.695,118.715,282200000.0
2007-11-09 13:35:00,118.715,118.815,118.715,118.805,297600000.0
2007-11-09 13:36:00,118.805,118.865,118.755,118.845,247400000.0
2007-11-09 13:37:00,118.805,118.915,118.805,118.885,391700000.0
2007-11-09 13:38:00,118.885,118.995,118.87,118.99,254300000.0
2007-11-09 13:39:00,118.99,118.99,118.675,118.805,365200000.0
2007-11-09 13:40:00,118.805,118.805,118.775,118.775,269600000.0
2007-11-09 13:41:00,118.775,118.795,118.73,118.765,216100000.0
2007-11-09 13:42:00,118.765,118.825,118.69,118.695,303400000.0
2007-11-09 13:43:00,118.7,118.715,118.61,118.65,304700000.0
2007-11-09 13:44:00,118.65,118.665,118.555,118.555,302000000.0
2007-11-09 13:45:00,118.555,118.565,118.43,118.515,255600000.0
2007-11-09 13:46:00,118.515,118.63,118.515,118.565,260700000.0
2007-11-09 13:47:00,118.56,118.615,118.51,118.515,271100000.0
2007-11-09 13:48:00,118.515,118.53,118.405,118.455,232800000.0
2007-11-09 13:49:00,118.465,118.485,118.365,118.455,318200000.0
2007-11-09 13:50:00,118.45,118.475,118.405,118.455,211000000.0
2007-11-09 13:51:00,118.455,118.455,118.2,118.225,251200000.0
2007-11-09 13:52:00,118.225,118.34,118.205,118.275,391200000.0
2007-11-09 13:53:00,118.275,118.335,118.275,118.325,378400000.0
2007-11-09 13:54:00,118.32,118.36,118.3,118.345,154500000.0
2007-11-09 13:55:00,118.345,118.365,118.305,118.365,222000000.0
2007-11-09 13:56:00,118.365,118.385,118.325,118.35,209900000.0
2007-11-09 13:57:00,118.35,118.395,118.315,118.375,421500000.0
2007-11-09 13:58:00,118.375,118.395,118.175,118.275,535600000.0
2007-11-09 13:59:00,118.265,118.335,118.19,118.275,321100000.0
2007-11-09 14:00:00,118.275,118.285,118.115,118.145,724300000.0
2007-11-09 14:01:00,118.145,118.255,118.135,118.255,300300000.0
2007-11-09 14:02:00,118.255,118.285,118.195,118.235,635300000.0
2007-11-09 14:03:00,118.235,118.265,118.175,118.255,657200000.0
2007-11-09 14:04:00,118.255,118.335,118.215,118.335,730100000.0
2007-11-09 14:05:00,118.345,118.345,118.195,118.225,435600000.0
2007-11-09 14:06:00,118.225,118.255,118.225,118.235,319300000.0
2007-11-09 14:07:00,118.235,118.305,118.235,118.275,332400000.0
2007-11-09 14:08:00,118.275,118.425,118.265,118.365,411700000.0
2007-11-09 14:09:00,118.365,118.465,118.355,118.395,295700000.0
2007-11-09 14:10:00,118.395,118.585,118.385,118.585,273700000.0
2007-11-09 14:11:00,118.585,118.625,118.495,118.495,472800000.0
2007-11-09 14:12:00,118.5,118.605,118.485,118.605,346100000.0
2007-11-09 14:13:00,118.605,118.605,118.545,118.605,300000000.0
2007-11-09 14:14:00,118.605,118.615,118.535,118.565,554900000.0
2007-11-09 14:15:00,118.555,118.555,118.475,118.475,469600000.0
2007-11-09 14:16:00,118.485,118.495,118.465,118.465,522400000.0
2007-11-09 14:17:00,118.465,118.465,118.425,118.435,272100000.0
2007-11-09 14:18:00,118.435,118.435,118.395,118.435,271600000.0
2007-11-09 14:19:00,118.435,118.435,118.365,118.375,366300000.0
2007-11-09 14:20:00,118.375,118.395,118.365,118.375,492000000.0
2007-11-09 14:21:00,118.385,118.425,118.375,118.405,372900000.0
2007-11-09 14:22:00,118.405,118.485,118.395,118.485,523900000.0
2007-11-09 14:23:00,118.485,118.675,118.485,118.665,408000000.0
2007-11-09 14:24:00,118.665,118.675,118.625,118.675,383600000.0
2007-11-09 14:25:00,118.675,118.675,118.605,118.665,468100000.0
2007-11-09 14:26:00,118.665,118.715,118.655,118.715,375200000.0
2007-11-09 14:27:00,118.725,118.775,118.615,118.695,542500002.0
2007-11-09 14:28:00,118.695,118.735,118.695,118.725,303800000.0
2007-11-09 14:29:00,118.725,118.725,118.695,118.695,180150000.0
2007-11-09 14:30:00,118.695,118.695,118.675,118.695,13400000.0
2007-11-09 14:31:00,118.695,118.715,118.605,118.635,111750000.0
2007-11-09 14:32:00,118.645,118.675,118.635,118.655,124900000.0
2007-11-09 14:33:00,118.655,118.725,118.645,118.725,133300000.0
2007-11-09 14:34:00,118.735,118.785,118.735,118.775,288200000.0
2007-11-09 14:35:00,118.775,118.805,118.755,118.765,252100000.0
2007-11-09 14:36:00,118.765,118.775,118.725,118.725,191200000.0
2007-11-09 14:37:00,118.725,118.735,118.605,118.615,108400000.0
2007-11-09 14:38:00,118.625,118.715,118.625,118.665,192200000.0
2007-11-09 14:39:00,118.665,118.665,118.595,118.655,367600000.0
2007-11-09 14:40:00,118.655,118.655,118.495,118.495,401700000.0
2007-11-09 14:41:00,118.485,118.505,118.475,118.495,156400000.0
2007-11-09 14:42:00,118.495,118.575,118.495,118.575,300900000.0
2007-11-09 14:43:00,118.575,118.575,118.555,118.565,260000000.0
2007-11-09 14:44:00,118.575,118.595,118.555,118.575,513200000.0
2007-11-09 14:45:00,118.575,118.575,118.525,118.535,415000000.0
2007-11-09 14:46:00,118.535,118.565,118.505,118.515,540400000.0
2007-11-09 14:47:00,118.515,118.555,118.505,118.525,365700000.0
2007-11-09 14:48:00,118.525,118.545,118.465,118.475,373500000.0
2007-11-09 14:49:00,118.485,118.485,118.465,118.475,280800000.0
2007-11-09 14:50:00,118.475,118.535,118.475,118.495,399200000.0
2007-11-09 14:51:00,118.495,118.585,118.495,118.575,252600000.0
2007-11-09 14:52:00,118.575,118.605,118.565,118.585,265600000.0
2007-11-09 14:53:00,118.585,118.615,118.565,118.595,402100000.0
2007-11-09 14:54:00,118.585,118.605,118.565,118.585,374500000.0
2007-11-09 14:55:00,118.585,118.665,118.575,118.665,344400000.0
2007-11-09 14:56:00,118.655,118.665,118.605,118.605,298400000.0
2007-11-09 14:57:00,118.605,118.615,118.565,118.585,324800000.0
2007-11-09 14:58:00,118.585,118.625,118.575,118.625,206000000.0
2007-11-09 14:59:00,118.625,118.625,118.58,118.58,120900000.0
2007-11-09 15:00:00,118.58,118.635,118.57,118.585,177600000.0
2007-11-09 15:01:00,118.585,118.605,118.555,118.605,294400000.0
2007-11-09 15:02:00,118.605,118.605,118.575,118.605,284800000.0
2007-11-09 15:03:00,118.605,118.625,118.605,118.605,207200000.0
2007-11-09 15:04:00,118.605,118.625,118.595,118.625,216000000.0
2007-11-09 15:05:00,118.625,118.66,118.62,118.645,149700000.0
2007-11-09 15:06:00,118.645,118.655,118.63,118.645,150500000.0
2007-11-09 15:07:00,118.635,118.645,118.61,118.615,170400000.0
2007-11-09 15:08:00,118.615,118.635,118.585,118.6,156600000.0
2007-11-09 15:09:00,118.61,118.615,118.57,118.59,89300000.0
2007-11-09 15:10:00,118.59,118.59,118.565,118.575,39600000.0
2007-11-09 15:11:00,118.575,118.58,118.535,118.545,314100000.0
2007-11-09 15:12:00,118.545,118.55,118.445,118.45,101400000.0
2007-11-09 15:13:00,118.45,118.475,118.425,118.425,246500000.0
2007-11-09 15:14:00,118.425,118.45,118.375,118.375,230300000.0
2007-11-09 15:15:00,118.375,118.375,118.075,118.115,387200000.0
2007-11-09 15:16:00,118.115,118.195,118.055,118.09,292300000.0
2007-11-09 15:17:00,118.09,118.095,117.945,117.97,401700000.0
2007-11-09 15:18:00,117.97,118.045,117.96,117.975,475200000.0
2007-11-09 15:19:00,117.975,118.005,117.93,117.965,252700000.0
2007-11-09 15:20:00,117.975,118.165,117.975,118.165,220800000.0
2007-11-09 15:21:00,118.165,118.27,118.16,118.26,340900000.0
2007-11-09 15:22:00,118.26,118.345,118.215,118.345,245800000.0
2007-11-09 15:23:00,118.345,118.435,118.27,118.27,254600000.0
2007-11-09 15:24:00,118.27,118.3,118.255,118.27,248100000.0
2007-11-09 15:25:00,118.27,118.325,118.235,118.325,160600000.0
2007-11-09 15:26:00,118.325,118.36,118.285,118.355,178900000.0
2007-11-09 15:27:00,118.355,118.365,118.315,118.335,288900000.0
2007-11-09 15:28:00,118.335,118.395,118.305,118.305,227400000.0
2007-11-09 15:29:00,118.305,118.33,118.225,118.265,323200000.0
2007-11-09 15:30:00,118.265,118.265,117.995,118.025,686200000.0
2007-11-09 15:31:00,118.025,118.065,117.885,117.975,256300000.0
2007-11-09 15:32:00,117.975,118.035,117.945,118.005,298200000.0
2007-11-09 15:33:00,117.995,118.02,117.95,117.965,263300000.0
2007-11-09 15:34:00,117.955,118.035,117.955,118.02,271000000.0
2007-11-09 15:35:00,118.035,118.035,117.975,117.975,245400000.0
2007-11-09 15:36:00,117.975,117.995,117.925,117.955,266700000.0
2007-11-09 15:37:00,117.955,117.965,117.865,117.94,277500000.0
2007-11-09 15:38:00,117.94,118.01,117.895,117.975,336200000.0
2007-11-09 15:39:00,117.975,118.01,117.955,117.965,284800000.0
2007-11-09 15:40:00,117.965,117.965,117.885,117.885,266700000.0
2007-11-09 15:41:00,117.865,117.915,117.86,117.86,280200000.0
2007-11-09 15:42:00,117.86,117.91,117.855,117.885,192000000.0
2007-11-09 15:43:00,117.885,117.94,117.875,117.93,216100000.0
2007-11-09 15:44:00,117.94,117.965,117.875,117.965,355500000.0
2007-11-09 15:45:00,117.955,117.955,117.9,117.915,205400000.0
2007-11-09 15:46:00,117.915,117.965,117.9,117.965,273300000.0
2007-11-09 15:47:00,117.965,118.035,117.965,118.015,194900000.0
2007-11-09 15:48:00,118.015,118.015,117.945,117.965,284600000.0
2007-11-09 15:49:00,117.965,118.055,117.955,118.055,288300000.0
2007-11-09 15:50:00,118.05,118.075,118.015,118.045,268600000.0
2007-11-09 15:51:00,118.045,118.055,117.985,117.995,179700000.0
2007-11-09 15:52:00,117.99,118.045,117.99,118.03,160800000.0
2007-11-09 15:53:00,118.035,118.055,118.0,118.045,135700000.0
2007-11-09 15:54:00,118.045,118.11,118.045,118.095,193800000.0
2007-11-09 15:55:00,118.095,118.21,118.095,118.175,235200000.0
2007-11-09 15:56:00,118.165,118.24,118.165,118.24,237800000.0
2007-11-09 15:57:00,118.24,118.25,118.205,118.205,311200000.0
2007-11-09 15:58:00,118.195,118.205,118.185,118.185,152800000.0
2007-11-09 15:59:00,118.185,118.195,118.115,118.15,226800000.0
2007-11-09 16:00:00,118.16,118.18,118.135,118.16,199500000.0
2007-11-09 16:01:00,118.16,118.16,118.045,118.125,266300000.0
2007-11-09 16:02:00,118.125,118.145,118.09,118.125,200100000.0
2007-11-09 16:03:00,118.125,118.19,118.115,118.135,245300000.0
2007-11-09 16:04:00,118.135,118.17,118.125,118.125,250000000.0
2007-11-09 16:05:00,118.125,118.195,118.1,118.135,197900000.0
2007-11-09 16:06:00,118.135,118.16,118.115,118.135,155200000.0
2007-11-09 16:07:00,118.135,118.145,118.11,118.115,138900000.0
2007-11-09 16:08:00,118.115,118.115,118.065,118.065,166900000.0
2007-11-09 16:09:00,118.07,118.1,118.065,118.075,148400000.0
2007-11-09 16:10:00,118.075,118.11,118.035,118.11,262800000.0
2007-11-09 16:11:00,118.11,118.115,118.085,118.105,183300000.0
2007-11-09 16:12:00,118.105,118.17,118.08,118.165,160200000.0
2007-11-09 16:13:00,118.16,118.19,118.16,118.175,134800000.0
2007-11-09 16:14:00,118.175,118.185,118.115,118.13,130100000.0
2007-11-09 16:15:00,118.13,118.13,118.05,118.07,193800000.0
2007-11-09 16:16:00,118.07,118.105,118.05,118.07,187000000.0
2007-11-09 16:17:00,118.07,118.125,118.065,118.115,231900000.0
2007-11-09 16:18:00,118.115,118.2,118.105,118.2,210800000.0
2007-11-09 16:19:00,118.2,118.295,118.195,118.25,250900000.0
2007-11-09 16:20:00,118.255,118.265,118.235,118.26,231300000.0
2007-11-09 16:21:00,118.255,118.255,118.195,118.205,202900000.0
2007-11-09 16:22:00,118.205,118.22,118.145,118.145,219500000.0
2007-11-09 16:23:00,118.145,118.145,118.05,118.05,168700000.0
2007-11-09 16:24:00,118.06,118.095,118.025,118.075,340600000.0
2007-11-09 16:25:00,118.075,118.085,117.755,117.855,358000000.0
2007-11-09 16:26:00,117.855,117.885,117.81,117.81,348100000.0
2007-11-09 16:27:00,117.81,117.81,117.68,117.715,309200000.0
2007-11-09 16:28:00,117.715,117.77,117.68,117.68,375800000.0
2007-11-09 16:29:00,117.68,117.71,117.635,117.65,203900000.0
2007-11-09 16:30:00,117.595,117.62,117.59,117.6,103600000.0
2007-11-09 16:31:00,117.6,117.665,117.58,117.65,284800000.0
2007-11-09 16:32:00,117.65,117.735,117.64,117.72,522100000.0
2007-11-09 16:33:00,117.72,117.8,117.715,117.79,538100000.0
2007-11-09 16:34:00,117.79,117.825,117.76,117.825,441100000.0
2007-11-09 16:35:00,117.825,117.825,117.72,117.79,557100000.0
2007-11-09 16:36:00,117.79,117.8,117.68,117.68,314400000.0
2007-11-09 16:37:00,117.675,117.68,117.575,117.575,399800000.0
2007-11-09 16:38:00,117.575,117.58,117.52,117.55,401800000.0
2007-11-09 16:39:00,117.55,117.55,117.43,117.485,605400001.0
2007-11-09 16:40:00,117.49,117.52,117.45,117.48,518700000.0
2007-11-09 16:41:00,117.49,117.575,117.48,117.57,543399999.0
2007-11-09 16:42:00,117.585,117.665,117.54,117.57,428599999.0
2007-11-09 16:43:00,117.56,117.605,117.515,117.52,395800000.0
2007-11-09 16:44:00,117.52,117.565,117.49,117.52,264800000.0
2007-11-09 16:45:00,117.52,117.56,117.465,117.515,348800000.0
2007-11-09 16:46:00,117.515,117.625,117.5,117.58,326800000.0
2007-11-09 16:47:00,117.58,117.605,117.56,117.58,307800000.0
2007-11-09 16:48:00,117.58,117.58,117.51,117.57,397400000.0
2007-11-09 16:49:00,117.57,117.695,117.57,117.68,251800000.0
2007-11-09 16:50:00,117.68,117.75,117.645,117.65,345400000.0
2007-11-09 16:51:00,117.65,117.69,117.6,117.64,477400000.0
2007-11-09 16:52:00,117.64,117.68,117.53,117.57,432900000.0
2007-11-09 16:53:00,117.57,117.61,117.55,117.57,361200000.0
2007-11-09 16:54:00,117.58,117.59,117.48,117.49,421700000.0
2007-11-09 16:55:00,117.49,117.515,117.455,117.515,416000000.0
2007-11-09 16:56:00,117.515,117.515,117.41,117.41,405200000.0
2007-11-09 16:57:00,117.41,117.46,117.41,117.44,586100001.0
2007-11-09 16:58:00,117.44,117.49,117.41,117.445,487800000.0
2007-11-09 16:59:00,117.45,117.45,117.34,117.36,274400000.0
2007-11-09 17:00:00,117.36,117.36,117.22,117.27,470700000.0
2007-11-09 17:01:00,117.26,117.27,117.15,117.24,282800000.0
2007-11-09 17:02:00,117.22,117.415,117.22,117.39,403900000.0
2007-11-09 17:03:00,117.39,117.47,117.365,117.4,531000001.0
2007-11-09 17:04:00,117.4,117.4,117.35,117.395,267600000.0
2007-11-09 17:05:00,117.4,117.55,117.4,117.54,439100000.0
2007-11-09 17:06:00,117.53,117.75,117.525,117.72,384200000.0
2007-11-09 17:07:00,117.72,117.725,117.6,117.6,330600000.0
2007-11-09 17:08:00,117.6,117.71,117.555,117.71,243400000.0
2007-11-09 17:09:00,117.71,117.85,117.71,117.78,111000000.0
2007-11-09 17:10:00,117.78,117.93,117.76,117.91,280000000.0
2007-11-09 17:11:00,117.91,117.985,117.89,117.985,381700000.0
2007-11-09 17:12:00,117.99,118.07,117.98,117.985,304000000.0
2007-11-09 17:13:00,118.0,118.0,117.82,117.82,343700000.0
2007-11-09 17:14:00,117.82,117.87,117.76,117.8,339900000.0
2007-11-09 17:15:00,117.81,117.86,117.78,117.825,306300000.0
2007-11-09 17:16:00,117.825,117.85,117.78,117.835,282400000.0
2007-11-09 17:17:00,117.835,117.88,117.82,117.88,273600000.0
2007-11-09 17:18:00,117.89,118.075,117.89,118.02,338200000.0
2007-11-09 17:19:00,118.01,118.05,117.955,118.01,486800000.0
2007-11-09 17:20:00,118.02,118.04,117.95,117.96,339200000.0
2007-11-09 17:21:00,117.96,117.97,117.91,117.91,408500000.0
2007-11-09 17:22:00,117.92,117.92,117.87,117.9,289200000.0
2007-11-09 17:23:00,117.9,117.93,117.89,117.91,301500000.0
2007-11-09 17:24:00,117.905,117.945,117.88,117.92,218500000.0
2007-11-09 17:25:00,117.9,118.0,117.9,117.99,370100000.0
2007-11-09 17:26:00,117.98,117.98,117.91,117.98,269400000.0
2007-11-09 17:27:00,117.98,118.03,117.95,117.96,290100000.0
2007-11-09 17:28:00,117.97,117.97,117.91,117.95,328600000.0
2007-11-09 17:29:00,117.95,118.025,117.95,118.015,279900000.0
2007-11-09 17:30:00,118.015,118.04,117.98,118.0,288600000.0
2007-11-09 17:31:00,118.0,118.05,118.0,118.04,330400003.0
2007-11-09 17:32:00,118.04,118.05,117.99,118.01,221400000.0
2007-11-09 17:33:00,118.01,118.065,117.99,118.02,302200000.0
2007-11-09 17:34:00,118.01,118.02,117.92,117.925,331200000.0
2007-11-09 17:35:00,117.93,117.93,117.83,117.87,461600001.0
2007-11-09 17:36:00,117.87,117.875,117.82,117.83,256400000.0
2007-11-09 17:37:00,117.84,117.9,117.84,117.9,325800000.0
2007-11-09 17:38:00,117.905,117.95,117.88,117.94,259200000.0
2007-11-09 17:39:00,117.945,117.95,117.89,117.91,369800000.0
2007-11-09 17:40:00,117.91,117.925,117.88,117.89,285100000.0
2007-11-09 17:41:00,117.89,117.92,117.84,117.84,399000000.0
2007-11-09 17:42:00,117.84,117.89,117.805,117.82,311600000.0
2007-11-09 17:43:00,117.82,117.9,117.82,117.9,268400000.0
2007-11-09 17:44:00,117.9,117.905,117.81,117.83,348000000.0
2007-11-09 17:45:00,117.825,117.83,117.78,117.79,243100000.0
2007-11-09 17:46:00,117.79,117.79,117.72,117.755,411199992.0
2007-11-09 17:47:00,117.755,117.8,117.74,117.74,218800000.0
2007-11-09 17:48:00,117.73,117.74,117.68,117.68,205100000.0
2007-11-09 17:49:00,117.68,117.68,117.6,117.66,345400001.0
2007-11-09 17:50:00,117.66,117.69,117.6,117.62,232400000.0
2007-11-09 17:51:00,117.62,117.65,117.58,117.58,325400000.0
2007-11-09 17:52:00,117.58,117.605,117.54,117.56,291200000.0
2007-11-09 17:53:00,117.55,117.58,117.51,117.57,284900000.0
2007-11-09 17:54:00,117.565,117.565,117.41,117.46,367100000.0
2007-11-09 17:55:00,117.46,117.51,117.44,117.445,252700000.0
2007-11-09 17:56:00,117.445,117.515,117.445,117.485,201300000.0
2007-11-09 17:57:00,117.485,117.51,117.42,117.49,378600004.0
2007-11-09 17:58:00,117.49,117.65,117.47,117.63,554399998.0
2007-11-09 17:59:00,117.625,117.64,117.45,117.54,458500000.0
2007-11-09 18:00:00,117.54,117.6,117.54,117.58,335400000.0
2007-11-09 18:01:00,117.58,117.61,117.535,117.585,345000001.0
2007-11-09 18:02:00,117.585,117.59,117.53,117.545,261600000.0
2007-11-09 18:03:00,117.54,117.55,117.49,117.49,291600000.0
2007-11-09 18:04:00,117.49,117.6,117.49,117.575,220800000.0
2007-11-09 18:05:00,117.57,117.67,117.56,117.66,212400000.0
2007-11-09 18:06:00,117.66,117.73,117.62,117.69,267300000.0
2007-11-09 18:07:00,117.69,117.715,117.575,117.575,291000000.0
2007-11-09 18:08:00,117.575,117.63,117.56,117.62,260400000.0
2007-11-09 18:09:00,117.62,117.62,117.43,117.49,368900001.0
2007-11-09 18:10:00,117.48,117.48,117.39,117.42,318600000.0
2007-11-09 18:11:00,117.415,117.435,117.38,117.39,332800000.0
2007-11-09 18:12:00,117.395,117.395,117.26,117.29,283700000.0
2007-11-09 18:13:00,117.29,117.35,117.225,117.31,335200000.0
2007-11-09 18:14:00,117.31,117.34,117.245,117.29,466200000.0
2007-11-09 18:15:00,117.29,117.335,117.29,117.31,375200001.0
2007-11-09 18:16:00,117.31,117.46,117.3,117.41,347000000.0
2007-11-09 18:17:00,117.42,117.445,117.38,117.42,498600000.0
2007-11-09 18:18:00,117.41,117.425,117.38,117.4,242000000.0
2007-11-09 18:19:00,117.4,117.4,117.34,117.385,263400000.0
2007-11-09 18:20:00,117.39,117.475,117.38,117.46,226300000.0
2007-11-09 18:21:00,117.44,117.59,117.43,117.59,278500000.0
2007-11-09 18:22:00,117.59,117.635,117.58,117.63,241800000.0
2007-11-09 18:23:00,117.63,117.72,117.62,117.71,366700000.0
2007-11-09 18:24:00,117.71,117.79,117.66,117.78,292600000.0
2007-11-09 18:25:00,117.78,117.84,117.78,117.82,332500000.0
2007-11-09 18:26:00,117.81,117.845,117.78,117.835,382700000.0
2007-11-09 18:27:00,117.835,117.84,117.69,117.74,303500000.0
2007-11-09 18:28:00,117.74,117.83,117.74,117.78,265900000.0
2007-11-09 18:29:00,117.78,117.805,117.7,117.7,296800000.0
2007-11-09 18:30:00,117.7,117.76,117.63,117.75,316200000.0
2007-11-09 18:31:00,117.76,117.83,117.76,117.82,409100001.0
2007-11-09 18:32:00,117.82,117.845,117.78,117.78,255900000.0
2007-11-09 18:33:00,117.78,117.795,117.75,117.77,204900000.0
2007-11-09 18:34:00,117.77,117.775,117.71,117.72,264600000.0
2007-11-09 18:35:00,117.725,117.77,117.725,117.76,255000000.0
2007-11-09 18:36:00,117.76,117.77,117.69,117.72,287800000.0
2007-11-09 18:37:00,117.72,117.765,117.71,117.73,262800000.0
2007-11-09 18:38:00,117.73,117.82,117.69,117.795,334800000.0
2007-11-09 18:39:00,117.8,117.81,117.74,117.755,416900001.0
2007-11-09 18:40:00,117.755,117.875,117.755,117.87,325800000.0
2007-11-09 18:41:00,117.87,117.91,117.85,117.895,266700000.0
2007-11-09 18:42:00,117.895,117.93,117.86,117.86,315800000.0
2007-11-09 18:43:00,117.86,117.935,117.84,117.85,388200000.0
2007-11-09 18:44:00,117.85,117.89,117.84,117.87,170900000.0
2007-11-09 18:45:00,117.89,118.06,117.885,118.05,429500002.0
2007-11-09 18:46:00,118.06,118.215,118.04,118.215,360500001.0
2007-11-09 18:47:00,118.24,118.325,118.175,118.18,328599999.0
2007-11-09 18:48:00,118.17,118.21,118.12,118.15,320700000.0
2007-11-09 18:49:00,118.15,118.18,118.08,118.08,263400000.0
2007-11-09 18:50:00,118.08,118.08,117.93,118.04,347500000.0
2007-11-09 18:51:00,118.04,118.04,117.95,118.005,175800000.0
2007-11-09 18:52:00,118.005,118.11,117.99,118.11,377200000.0
2007-11-09 18:53:00,118.09,118.09,117.94,117.94,286600000.0
2007-11-09 18:54:00,117.94,118.05,117.94,118.05,286600000.0
2007-11-09 18:55:00,118.06,118.07,118.02,118.05,268600000.0
2007-11-09 18:56:00,118.05,118.07,117.95,117.98,306300000.0
2007-11-09 18:57:00,117.98,118.06,117.975,118.05,363100000.0
2007-11-09 18:58:00,118.05,118.05,118.0,118.02,273000000.0
2007-11-09 18:59:00,118.02,118.16,118.0,118.16,193200000.0
2007-11-09 19:00:00,118.16,118.16,117.98,118.0,247200000.0
2007-11-09 19:01:00,118.0,118.0,117.94,117.94,303800000.0
2007-11-09 19:02:00,117.93,117.96,117.92,117.96,186200000.0
2007-11-09 19:03:00,117.97,117.98,117.95,117.96,305200000.0
2007-11-09 19:04:00,117.97,118.0,117.97,118.0,239500000.0
2007-11-09 19:05:00,118.0,118.0,117.94,117.97,173800000.0
2007-11-09 19:06:00,117.97,117.97,117.885,117.91,244800000.0
2007-11-09 19:07:00,117.9,117.91,117.865,117.89,251300000.0
2007-11-09 19:08:00,117.89,117.93,117.855,117.88,220400000.0
2007-11-09 19:09:00,117.88,117.94,117.85,117.93,251300000.0
2007-11-09 19:10:00,117.94,117.975,117.92,117.97,328000000.0
2007-11-09 19:11:00,117.97,118.03,117.97,118.02,192500000.0
2007-11-09 19:12:00,118.02,118.07,118.01,118.07,243600000.0
2007-11-09 19:13:00,118.07,118.09,118.0,118.0,333100000.0
2007-11-09 19:14:00,118.0,118.06,118.0,118.01,219600000.0
2007-11-09 19:15:00,118.01,118.09,118.0,118.09,213600000.0
2007-11-09 19:16:00,118.09,118.09,118.0,118.01,335100000.0
2007-11-09 19:17:00,118.01,118.035,117.97,117.98,248700000.0
2007-11-09 19:18:00,117.97,118.005,117.97,117.99,141300000.0
2007-11-09 19:19:00,117.99,118.03,117.99,118.03,92800000.0
2007-11-09 19:20:00,118.03,118.07,118.02,118.04,257100000.0
2007-11-09 19:21:00,118.045,118.14,118.03,118.13,189200000.0
2007-11-09 19:22:00,118.13,118.18,118.1,118.11,327700000.0
2007-11-09 19:23:00,118.1,118.15,118.03,118.04,210400000.0
2007-11-09 19:24:00,118.04,118.05,117.99,118.02,360800000.0
2007-11-09 19:25:00,118.02,118.03,117.99,118.01,194800000.0
2007-11-09 19:26:00,117.99,118.05,117.99,118.04,261800000.0
2007-11-09 19:27:00,118.04,118.1,118.03,118.05,192300000.0
2007-11-09 19:28:00,118.05,118.1,118.045,118.07,234900000.0
2007-11-09 19:29:00,118.07,118.07,118.04,118.05,207000000.0
2007-11-09 19:30:00,118.05,118.07,118.025,118.07,161000000.0
2007-11-09 19:31:00,118.07,118.11,118.07,118.1,201100000.0
2007-11-09 19:32:00,118.1,118.18,118.1,118.18,251800001.0
2007-11-09 19:33:00,118.18,118.185,118.155,118.155,125200000.0
2007-11-09 19:34:00,118.155,118.17,118.13,118.15,175800000.0
2007-11-09 19:35:00,118.135,118.2,118.12,118.2,219100000.0
2007-11-09 19:36:00,118.2,118.25,118.17,118.25,184600000.0
2007-11-09 19:37:00,118.25,118.29,118.24,118.29,172600000.0
2007-11-09 19:38:00,118.29,118.415,118.29,118.415,231500000.0
2007-11-09 19:39:00,118.42,118.42,118.36,118.37,269000000.0
2007-11-09 19:40:00,118.36,118.37,118.3,118.37,193000000.0
2007-11-09 19:41:00,118.37,118.41,118.32,118.4,179000000.0
2007-11-09 19:42:00,118.4,118.41,118.37,118.38,170900000.0
2007-11-09 19:43:00,118.38,118.38,118.3,118.3,252800000.0
2007-11-09 19:44:00,118.3,118.3,118.24,118.26,326200000.0
2007-11-09 19:45:00,118.26,118.33,118.255,118.33,161200000.0
2007-11-09 19:46:00,118.335,118.39,118.32,118.345,220100000.0
2007-11-09 19:47:00,118.34,118.355,118.33,118.34,96800000.0
2007-11-09 19:48:00,118.35,118.35,118.275,118.28,199200000.0
2007-11-09 19:49:00,118.28,118.29,118.25,118.27,182800000.0
2007-11-09 19:50:00,118.27,118.27,118.19,118.195,218000000.0
2007-11-09 19:51:00,118.195,118.205,118.17,118.18,117200000.0
2007-11-09 19:52:00,118.18,118.18,118.13,118.13,181900000.0
2007-11-09 19:53:00,118.13,118.14,118.11,118.12,81000000.0
2007-11-09 19:54:00,118.12,118.13,118.09,118.115,173800000.0
2007-11-09 19:55:00,118.115,118.145,118.07,118.08,139600000.0
2007-11-09 19:56:00,118.08,118.1,118.07,118.09,178400000.0
2007-11-09 19:57:00,118.09,118.09,118.05,118.05,151700000.0
2007-11-09 19:58:00,118.045,118.09,118.04,118.08,135600000.0
2007-11-09 19:59:00,118.08,118.13,117.97,118.03,234000000.0
2007-11-09 20:00:00,118.03,118.03,117.94,117.95,222400000.0
2007-11-09 20:01:00,117.96,117.99,117.93,117.99,222300000.0
2007-11-09 20:02:00,117.99,117.995,117.93,117.96,207200000.0
2007-11-09 20:03:00,117.96,118.03,117.96,118.03,262200000.0
2007-11-09 20:04:00,118.03,118.04,117.96,117.96,176000000.0
2007-11-09 20:05:00,117.96,117.97,117.9,117.9,158100000.0
2007-11-09 20:06:00,117.9,117.9,117.81,117.81,252100000.0
2007-11-09 20:07:00,117.81,117.85,117.81,117.845,119600000.0
2007-11-09 20:08:00,117.845,117.845,117.8,117.83,151400000.0
2007-11-09 20:09:00,117.82,117.855,117.82,117.84,256400000.0
2007-11-09 20:10:00,117.84,117.855,117.77,117.77,140300000.0
2007-11-09 20:11:00,117.76,117.78,117.715,117.74,291200000.0
2007-11-09 20:12:00,117.74,117.75,117.72,117.74,199800000.0
2007-11-09 20:13:00,117.75,117.76,117.72,117.72,153600000.0
2007-11-09 20:14:00,117.72,117.8,117.72,117.77,174300000.0
2007-11-09 20:15:00,117.78,117.84,117.78,117.82,185200000.0
2007-11-09 20:16:00,117.83,117.83,117.77,117.78,213700000.0
2007-11-09 20:17:00,117.78,117.81,117.72,117.75,217000000.0
2007-11-09 20:18:00,117.745,117.745,117.63,117.63,214800000.0
2007-11-09 20:19:00,117.63,117.75,117.56,117.71,275200000.0
2007-11-09 20:20:00,117.71,117.73,117.67,117.67,274200000.0
2007-11-09 20:21:00,117.68,117.73,117.66,117.72,156900000.0
2007-11-09 20:22:00,117.72,117.735,117.68,117.72,112000000.0
2007-11-09 20:23:00,117.72,117.73,117.69,117.695,130200000.0
2007-11-09 20:24:00,117.695,117.81,117.69,117.81,153200000.0
2007-11-09 20:25:00,117.81,117.85,117.79,117.84,289300000.0
2007-11-09 20:26:00,117.84,117.86,117.765,117.785,255800000.0
2007-11-09 20:27:00,117.78,117.785,117.735,117.74,121600000.0
2007-11-09 20:28:00,117.74,117.745,117.64,117.7,274000000.0
2007-11-09 20:29:00,117.7,117.71,117.66,117.71,215800000.0
2007-11-09 20:30:00,117.695,117.77,117.695,117.765,146000000.0
2007-11-09 20:31:00,117.765,117.85,117.74,117.8,288700000.0
2007-11-09 20:32:00,117.8,117.8,117.74,117.76,297000000.0
2007-11-09 20:33:00,117.79,117.79,117.72,117.73,386400000.0
2007-11-09 20:34:00,117.72,117.74,117.7,117.72,186800000.0
2007-11-09 20:35:00,117.72,117.72,117.685,117.7,96400000.0
2007-11-09 20:36:00,117.7,117.74,117.65,117.65,201400000.0
2007-11-09 20:37:00,117.65,117.655,117.59,117.62,145200000.0
2007-11-09 20:38:00,117.61,117.62,117.46,117.46,351000001.0
2007-11-09 20:39:00,117.45,117.515,117.395,117.49,153600000.0
2007-11-09 20:40:00,117.49,117.545,117.48,117.545,184400000.0
2007-11-09 20:41:00,117.545,117.605,117.545,117.605,166300000.0
2007-11-09 20:42:00,117.605,117.655,117.605,117.635,165000000.0
2007-11-09 20:43:00,117.635,117.735,117.635,117.735,242500000.0
2007-11-09 20:44:00,117.735,117.735,117.675,117.69,151400000.0
2007-11-09 20:45:00,117.69,117.695,117.665,117.665,93000000.0
2007-11-09 20:46:00,117.665,117.665,117.63,117.63,60800000.0
2007-11-09 20:47:00,117.625,117.685,117.625,117.675,151500000.0
2007-11-09 20:48:00,117.67,117.675,117.625,117.635,115900000.0
2007-11-09 20:49:00,117.635,117.635,117.575,117.595,194300000.0
2007-11-09 20:50:00,117.595,117.62,117.595,117.615,168800000.0
2007-11-09 20:51:00,117.615,117.63,117.575,117.575,91500000.0
2007-11-09 20:52:00,117.575,117.585,117.525,117.575,104400000.0
2007-11-09 20:53:00,117.575,117.625,117.555,117.615,239100000.0
2007-11-09 20:54:00,117.615,117.635,117.545,117.605,181200001.0
2007-11-09 20:55:00,117.605,117.615,117.595,117.595,46900000.0
2007-11-09 20:56:00,117.595,117.605,117.565,117.565,176100000.0
2007-11-09 20:57:00,117.565,117.605,117.555,117.575,146400000.0
2007-11-09 20:58:00,117.575,117.59,117.575,117.59,74400000.0
2007-11-09 20:59:00,117.59,117.59,117.565,117.565,124800000.0
2007-11-09 21:00:00,117.565,117.585,117.525,117.535,247800000.0
2007-11-09 21:01:00,117.535,117.635,117.515,117.625,264500000.0
2007-11-09 21:02:00,117.635,117.725,117.635,117.725,220100000.0
2007-11-09 21:03:00,117.715,117.775,117.705,117.765,316499998.0
2007-11-09 21:04:00,117.765,117.805,117.765,117.79,97600000.0
2007-11-09 21:05:00,117.785,117.865,117.785,117.845,226200000.0
2007-11-09 21:06:00,117.845,117.975,117.835,117.955,309600000.0
2007-11-09 21:07:00,117.955,118.0,117.925,117.945,213200000.0
2007-11-09 21:08:00,117.94,117.955,117.905,117.905,173400000.0
2007-11-09 21:09:00,117.905,117.915,117.905,117.905,98400000.0
2007-11-09 21:10:00,117.905,117.905,117.875,117.895,145800000.0
2007-11-09 21:11:00,117.895,117.895,117.855,117.855,86400000.0
2007-11-09 21:12:00,117.855,117.855,117.8,117.84,164900000.0
2007-11-09 21:13:00,117.84,117.865,117.825,117.855,126700000.0
2007-11-09 21:14:00,117.855,117.915,117.81,117.845,391699998.0
2007-11-09 21:15:00,117.845,117.885,117.845,117.855,132600000.0
2007-11-09 21:16:00,117.855,117.915,117.815,117.885,231600000.0
2007-11-09 21:17:00,117.885,117.915,117.875,117.905,116400000.0
2007-11-09 21:18:00,117.905,117.925,117.885,117.925,56000000.0
2007-11-09 21:19:00,117.925,118.005,117.925,118.005,169400000.0
2007-11-09 21:20:00,118.005,118.025,117.97,118.025,184800000.0
2007-11-09 21:21:00,118.025,118.07,117.985,117.995,191200000.0
2007-11-09 21:22:00,118.005,118.005,117.975,117.985,237900000.0
2007-11-09 21:23:00,117.98,117.98,117.935,117.945,186400000.0
2007-11-09 21:24:00,117.945,118.015,117.945,118.005,124400000.0
2007-11-09 21:25:00,118.005,118.065,117.99,118.015,193000000.0
2007-11-09 21:26:00,118.005,118.025,117.995,118.02,165200000.0
2007-11-09 21:27:00,118.025,118.105,118.025,118.095,140200000.0
2007-11-09 21:28:00,118.105,118.115,118.03,118.045,126400000.0
2007-11-09 21:29:00,118.045,118.075,118.015,118.015,137400000.0
2007-11-09 21:30:00,118.015,118.06,118.015,118.035,112200000.0
2007-11-09 21:31:00,118.035,118.05,117.965,117.965,137600000.0
2007-11-09 21:32:00,117.965,117.965,117.855,117.885,239000000.0
2007-11-09 21:33:00,117.885,117.935,117.88,117.935,163700000.0
2007-11-09 21:34:00,117.935,117.97,117.925,117.925,120000000.0
2007-11-09 21:35:00,117.94,117.965,117.915,117.955,125800000.0
2007-11-09 21:36:00,117.955,118.08,117.945,118.065,241200000.0
2007-11-09 21:37:00,118.065,118.08,118.015,118.065,324400002.0
2007-11-09 21:38:00,118.07,118.115,118.045,118.065,213000000.0
2007-11-09 21:39:00,118.065,118.12,118.045,118.11,241800000.0
2007-11-09 21:40:00,118.11,118.125,118.095,118.125,137200000.0
2007-11-09 21:41:00,118.125,118.15,118.12,118.145,146200000.0
2007-11-09 21:42:00,118.145,118.175,118.145,118.165,197300000.0
2007-11-09 21:43:00,118.165,118.22,118.155,118.21,107200000.0
2007-11-09 21:44:00,118.21,118.21,118.145,118.165,131800000.0
2007-11-09 21:45:00,118.17,118.18,118.14,118.145,113800000.0
2007-11-09 21:46:00,118.145,118.165,118.125,118.165,157100000.0
2007-11-09 21:47:00,118.165,118.165,118.125,118.135,106800000.0
2007-11-09 21:48:00,118.13,118.205,118.13,118.205,91000000.0
2007-11-09 21:49:00,118.205,118.205,118.18,118.205,105500000.0
2007-11-09 21:50:00,118.205,118.21,118.165,118.19,169200000.0
2007-11-09 21:51:00,118.19,118.19,118.145,118.17,134600000.0
2007-11-09 21:52:00,118.17,118.19,118.14,118.165,142000000.0
2007-11-09 21:53:00,118.165,118.18,118.155,118.155,96700000.0
2007-11-09 21:54:00,118.155,118.18,118.155,118.155,94900000.0
2007-11-09 21:55:00,118.155,118.16,118.135,118.155,117600000.0
2007-11-09 21:56:00,118.16,118.165,118.125,118.155,188500000.0
2007-11-09 21:57:00,118.155,118.165,118.095,118.1,130300000.0
2007-11-09 21:58:00,118.095,118.125,118.065,118.095,194100000.0
2007-11-09 21:59:00,118.095,118.115,117.935,117.935,153500000.0
2007-11-09 22:00:00,117.925,118.04,117.905,118.025,582599997.0
2007-11-09 22:01:00,118.025,118.06,118.015,118.055,135200000.0
2007-11-09 22:02:00,118.055,118.085,118.025,118.035,171699997.0
2007-11-09 22:03:00,118.035,118.045,118.005,118.02,165700000.0
2007-11-09 22:04:00,118.015,118.05,118.005,118.035,148700000.0
2007-11-09 22:05:00,118.035,118.085,118.025,118.04,126800000.0
2007-11-09 22:06:00,118.04,118.04,118.015,118.015,109600000.0
2007-11-09 22:07:00,118.015,118.075,118.005,118.075,114400000.0
2007-11-09 22:08:00,118.075,118.085,118.06,118.08,11000000.0
2007-11-09 22:09:00,118.08,118.08,118.04,118.05,82800000.0
2007-11-09 22:10:00,118.05,118.055,118.045,118.045,31400000.0
2007-11-09 22:11:00,118.045,118.055,118.005,118.045,113000000.0
2007-11-09 22:12:00,118.045,118.11,118.045,118.11,80400000.0
2007-11-09 22:13:00,118.11,118.115,118.11,118.115,31200000.0
2007-11-09 22:14:00,118.115,118.115,118.095,118.105,52700000.0
2007-11-09 22:15:00,118.1,118.1,118.065,118.075,111400000.0
2007-11-09 22:16:00,118.07,118.145,118.065,118.125,149300000.0
2007-11-09 22:17:00,118.125,118.135,118.115,118.115,31400000.0
2007-11-09 22:18:00,118.115,118.135,118.085,118.115,163500000.0
2007-11-09 22:19:00,118.115,118.115,118.09,118.095,39300000.0
2007-11-09 22:20:00,118.09,118.125,118.075,118.09,104900000.0
2007-11-09 22:21:00,118.09,118.105,118.085,118.095,136600000.0
2007-11-09 22:22:00,118.095,118.095,118.075,118.095,74700000.0
2007-11-09 22:23:00,118.095,118.095,118.07,118.07,32600000.0
2007-11-09 22:24:00,118.07,118.105,118.07,118.095,158000000.0
2007-11-09 22:25:00,118.095,118.13,118.085,118.09,202900000.0
2007-11-09 22:26:00,118.09,118.1,118.04,118.055,288500000.0
2007-11-09 22:27:00,118.055,118.08,118.05,118.075,184500000.0
2007-11-09 22:28:00,118.075,118.11,118.075,118.08,23000000.0
2007-11-09 22:29:00,118.08,118.085,118.075,118.075,67600000.0
2007-11-09 22:30:00,118.075,118.145,118.075,118.135,358900001.0
2007-11-09 22:31:00,118.135,118.135,118.1,118.1,78800000.0
2007-11-09 22:32:00,118.1,118.115,118.085,118.1,130500000.0
2007-11-09 22:33:00,118.1,118.1,118.07,118.07,66400000.0
2007-11-09 22:34:00,118.075,118.085,118.045,118.07,475600000.0
2007-11-09 22:35:00,118.055,118.07,118.005,118.005,174900000.0
2007-11-09 22:36:00,118.01,118.01,117.915,117.94,75600000.0
2007-11-09 22:37:00,117.94,117.945,117.9,117.9,409000000.0
2007-11-09 22:38:00,117.9,117.91,117.885,117.91,104200000.0
2007-11-09 22:39:00,117.91,117.94,117.885,117.915,229600000.0
2007-11-09 22:40:00,117.91,117.92,117.865,117.865,289400000.0
2007-11-09 22:41:00,117.865,117.865,117.855,117.855,116400000.0
2007-11-09 22:42:00,117.855,117.86,117.7,117.715,415900000.0
2007-11-09 22:43:00,117.715,117.725,117.61,117.65,326700000.0
2007-11-09 22:44:00,117.65,117.68,117.64,117.655,74000000.0
2007-11-09 22:45:00,117.655,117.72,117.64,117.7,250700001.0
2007-11-09 22:46:00,117.695,117.705,117.645,117.655,185300000.0
2007-11-09 22:47:00,117.655,117.685,117.655,117.665,80400000.0
2007-11-09 22:48:00,117.665,117.67,117.615,117.615,110000000.0
2007-11-09 22:49:00,117.615,117.615,117.48,117.49,189800000.0
2007-11-09 22:50:00,117.49,117.495,117.425,117.455,204300000.0
2007-11-09 22:51:00,117.455,117.495,117.44,117.475,269499999.0
2007-11-09 22:52:00,117.475,117.475,117.41,117.425,538400000.0
2007-11-09 22:53:00,117.425,117.465,117.425,117.435,179400000.0
2007-11-09 22:54:00,117.435,117.465,117.405,117.425,172900000.0
2007-11-09 22:55:00,117.425,117.545,117.415,117.545,342900000.0
2007-11-09 22:56:00,117.545,117.565,117.515,117.535,253900000.0
2007-11-09 22:57:00,117.545,117.545,117.485,117.505,179100000.0
2007-11-09 22:58:00,117.505,117.505,117.465,117.465,175500000.0
2007-11-09 22:59:00,117.465,117.475,117.385,117.385,159200000.0
2007-11-09 23:00:00,117.385,117.385,117.315,117.345,384000000.0
2007-11-12 00:00:00,116.65,116.65,116.63,116.63,119200000.0
2007-11-12 00:01:00,116.64,116.66,116.63,116.64,119200000.0
2007-11-12 00:02:00,116.65,116.68,116.64,116.68,119200000.0
2007-11-12 00:03:00,116.67,116.71,116.67,116.7,119200000.0
2007-11-12 00:04:00,116.48,116.49,116.46,116.49,119200000.0
2007-11-12 00:05:00,116.48,116.48,116.46,116.47,42600000.0
2007-11-12 00:06:00,116.48,116.49,116.41,116.43,206800000.0
2007-11-12 00:07:00,116.43,116.465,116.42,116.465,110600000.0
2007-11-12 00:08:00,116.465,116.465,116.4,116.41,340600000.0
2007-11-12 00:09:00,116.43,116.45,116.41,116.43,210400000.0
2007-11-12 00:10:00,116.45,116.48,116.45,116.45,200100000.0
2007-11-12 00:11:00,116.43,116.49,116.42,116.49,85600000.0
2007-11-12 00:12:00,116.5,116.5,116.46,116.48,256200000.0
2007-11-12 00:13:00,116.48,116.49,116.47,116.49,29600000.0
2007-11-12 00:14:00,116.49,116.5,116.48,116.5,91100000.0
2007-11-12 00:15:00,116.51,116.51,116.5,116.5,148000000.0
2007-11-12 00:16:00,116.51,116.53,116.5,116.52,145300000.0
2007-11-12 00:17:00,116.53,116.58,116.51,116.57,229400000.0
2007-11-12 00:18:00,116.58,116.68,116.58,116.65,132400000.0
2007-11-12 00:19:00,116.64,116.65,116.61,116.64,215900000.0
2007-11-12 00:20:00,116.63,116.63,116.59,116.61,47200000.0
2007-11-12 00:21:00,116.62,116.62,116.58,116.61,157700000.0
2007-11-12 00:22:00,116.58,116.61,116.58,116.61,51800000.0
2007-11-12 00:23:00,116.6,116.64,116.58,116.64,231500000.0
2007-11-12 00:24:00,116.63,116.63,116.6,116.6,229400000.0
2007-11-12 00:25:00,116.6,116.62,116.54,116.54,266400000.0
2007-11-12 00:26:00,116.54,116.59,116.5,116.5,186700000.0
2007-11-12 00:27:00,116.49,116.53,116.49,116.51,73900000.0
2007-11-12 00:28:00,116.45,116.48,116.32,116.42,335800000.0
2007-11-12 00:29:00,116.42,116.49,116.38,116.45,326600000.0
2007-11-12 00:30:00,116.45,116.48,116.4,116.44,383000000.0
2007-11-12 00:31:00,116.43,116.45,116.4,116.41,241000000.0
2007-11-12 00:32:00,116.41,116.46,116.41,116.46,228800000.0
2007-11-12 00:33:00,116.46,116.47,116.45,116.47,64000000.0
2007-11-12 00:34:00,116.47,116.49,116.46,116.49,119800000.0
2007-11-12 00:35:00,116.49,116.5,116.45,116.48,282600000.0
2007-11-12 00:36:00,116.48,116.49,116.44,116.47,149600000.0
2007-11-12 00:37:00,116.47,116.48,116.42,116.45,407400000.0
2007-11-12 00:38:00,116.45,116.5,116.45,116.49,238400000.0
2007-11-12 00:39:00,116.51,116.51,116.45,116.49,110000000.0
2007-11-12 00:40:00,116.49,116.56,116.49,116.49,245100000.0
2007-11-12 00:41:00,116.51,116.58,116.46,116.55,673900000.0
2007-11-12 00:42:00,116.54,116.58,116.51,116.51,261600000.0
2007-11-12 00:43:00,116.51,116.58,116.51,116.58,317400000.0
2007-11-12 00:44:00,116.58,116.58,116.56,116.57,131600000.0
2007-11-12 00:45:00,116.57,116.59,116.57,116.58,33600000.0
2007-11-12 00:46:00,116.58,116.58,116.55,116.57,34800000.0
2007-11-12 00:47:00,116.55,116.62,116.55,116.6,192800000.0
2007-11-12 00:48:00,116.58,116.64,116.58,116.64,276200000.0
2007-11-12 00:49:00,116.64,116.7,116.63,116.69,304400000.0
2007-11-12 00:50:00,116.69,116.69,116.58,116.61,459100000.0
2007-11-12 00:51:00,116.61,116.63,116.57,116.62,473000000.0
2007-11-12 00:52:00,116.62,116.65,116.6,116.65,448200000.0
2007-11-12 00:53:00,116.65,116.67,116.64,116.66,372800000.0
2007-11-12 00:54:00,116.67,116.67,116.63,116.65,205500000.0
2007-11-12 00:55:00,116.65,116.69,116.65,116.69,258700000.0
2007-11-12 00:56:00,116.69,116.71,116.66,116.69,206500000.0
2007-11-12 00:57:00,116.66,116.73,116.66,116.73,169300000.0
2007-11-12 00:58:00,116.73,116.73,116.62,116.62,339500001.0
2007-11-12 00:59:00,116.64,116.66,116.61,116.65,654000004.0
2007-11-12 01:00:00,116.65,116.66,116.58,116.6,421600000.0
2007-11-12 01:01:00,116.6,116.64,116.59,116.62,392500000.0
2007-11-12 01:02:00,116.62,116.675,116.62,116.675,141000000.0
2007-11-12 01:03:00,116.675,116.705,116.65,116.68,58800000.0
2007-11-12 01:04:00,116.68,116.7,116.68,116.68,147200000.0
2007-11-12 01:05:00,116.68,116.71,116.68,116.71,119600000.0
2007-11-12 01:06:00,116.71,116.73,116.71,116.72,207200000.0
2007-11-12 01:07:00,116.72,116.745,116.705,116.72,114600000.0
2007-11-12 01:08:00,116.72,116.77,116.72,116.77,135600000.0
2007-11-12 01:09:00,116.75,116.77,116.71,116.74,435600000.0
2007-11-12 01:10:00,116.76,116.775,116.73,116.755,151200000.0
2007-11-12 01:11:00,116.755,116.755,116.73,116.745,86800000.0
2007-11-12 01:12:00,116.755,116.755,116.74,116.74,25000000.0
2007-11-12 01:13:00,116.74,116.82,116.74,116.82,116000000.0
2007-11-12 01:14:00,116.8,116.89,116.78,116.87,365200000.0
2007-11-12 01:15:00,116.87,116.91,116.85,116.905,373700000.0
2007-11-12 01:16:00,116.91,116.97,116.91,116.94,493600000.0
2007-11-12 01:17:00,116.96,116.965,116.915,116.95,139899999.0
2007-11-12 01:18:00,116.95,116.955,116.88,116.9,538200000.0
2007-11-12 01:19:00,116.89,116.9,116.88,116.9,576800000.0
2007-11-12 01:20:00,116.9,117.03,116.9,117.01,548100000.0
2007-11-12 01:21:00,117.02,117.03,116.995,116.995,402800001.0
2007-11-12 01:22:00,116.995,117.035,116.99,117.01,419699993.0
2007-11-12 01:23:00,117.01,117.02,116.965,116.97,698999999.0
2007-11-12 01:24:00,116.98,117.01,116.96,116.96,1225799999.0
2007-11-12 01:25:00,116.96,117.0,116.94,116.96,782400001.0
2007-11-12 01:26:00,116.96,117.01,116.96,117.01,534800000.0
2007-11-12 01:27:00,117.01,117.02,116.98,117.01,808800000.0
2007-11-12 01:28:00,117.01,117.04,117.01,117.04,575700001.0
2007-11-12 01:29:00,117.03,117.035,117.0,117.03,796900002.0
2007-11-12 01:30:00,117.03,117.04,116.98,116.98,337000007.0
2007-11-12 01:31:00,116.995,117.015,116.98,117.015,270800001.0
2007-11-12 01:32:00,117.02,117.035,116.98,117.035,163900000.0
2007-11-12 01:33:00,117.035,117.045,117.02,117.035,59200000.0
2007-11-12 01:34:00,117.035,117.045,117.025,117.03,45200000.0
2007-11-12 01:35:00,117.025,117.04,117.02,117.03,49600000.0
2007-11-12 01:36:00,117.03,117.035,117.0,117.005,38200000.0
2007-11-12 01:37:00,116.995,117.06,116.995,117.06,115700000.0
2007-11-12 01:38:00,117.05,117.075,117.035,117.07,223400000.0
2007-11-12 01:39:00,117.08,117.155,117.07,117.155,253600000.0
2007-11-12 01:40:00,117.155,117.18,117.13,117.13,750400005.0
2007-11-12 01:41:00,117.14,117.17,117.13,117.17,78000002.0
2007-11-12 01:42:00,117.17,117.17,117.135,117.145,119199999.0
2007-11-12 01:43:00,117.145,117.195,117.14,117.195,22000000.0
2007-11-12 01:44:00,117.195,117.225,117.19,117.22,80000000.0
2007-11-12 01:45:00,117.22,117.23,117.19,117.19,150700000.0
2007-11-12 01:46:00,117.195,117.235,117.19,117.235,174800000.0
2007-11-12 01:47:00,117.235,117.235,117.19,117.2,135900000.0
2007-11-12 01:48:00,117.205,117.22,117.205,117.22,19000000.0
2007-11-12 01:49:00,117.22,117.26,117.21,117.24,137000000.0
2007-11-12 01:50:00,117.24,117.25,117.195,117.2,168200000.0
2007-11-12 01:51:00,117.2,117.21,117.165,117.175,187199999.0
2007-11-12 01:52:00,117.17,117.21,117.16,117.17,163200000.0
2007-11-12 01:53:00,117.175,117.18,117.13,117.17,577299999.0
2007-11-12 01:54:00,117.15,117.18,117.14,117.16,378500004.0
2007-11-12 01:55:00,117.16,117.17,117.025,117.025,389200001.0
2007-11-12 01:56:00,117.025,117.055,117.0,117.015,153400000.0
2007-11-12 01:57:00,117.02,117.02,116.94,116.94,314200001.0
2007-11-12 01:58:00,116.935,116.975,116.915,116.96,335100001.0
2007-11-12 01:59:00,116.96,117.025,116.95,117.0,315300002.0
2007-11-12 02:00:00,117.0,117.055,116.97,117.02,329099999.0
2007-11-12 02:01:00,117.02,117.08,117.02,117.065,410299998.0
2007-11-12 02:02:00,117.05,117.125,117.05,117.105,91100000.0
2007-11-12 02:03:00,117.115,117.115,117.08,117.11,251200000.0
2007-11-12 02:04:00,117.11,117.22,117.11,117.19,761200002.0
2007-11-12 02:05:00,117.2,117.27,117.19,117.25,329899995.0
2007-11-12 02:06:00,117.25,117.26,117.2,117.24,540499993.0
2007-11-12 02:07:00,117.24,117.27,117.22,117.265,1269000001.0
2007-11-12 02:08:00,117.265,117.3,117.265,117.29,804400003.0
2007-11-12 02:09:00,117.29,117.315,117.25,117.255,208900000.0
2007-11-12 02:10:00,117.255,117.265,117.205,117.22,83700000.0
2007-11-12 02:11:00,117.22,117.235,117.2,117.215,103200000.0
2007-11-12 02:12:00,117.215,117.31,117.215,117.3,794899997.0
2007-11-12 02:13:00,117.3,117.315,117.27,117.27,314000000.0
2007-11-12 02:14:00,117.27,117.275,117.245,117.25,37400000.0
2007-11-12 02:15:00,117.25,117.25,117.24,117.25,31600000.0
2007-11-12 02:16:00,117.25,117.285,117.25,117.265,218500000.0
2007-11-12 02:17:00,117.26,117.28,117.245,117.275,272600000.0
2007-11-12 02:18:00,117.28,117.285,117.26,117.28,292800001.0
2007-11-12 02:19:00,117.28,117.285,117.265,117.28,87100000.0
2007-11-12 02:20:00,117.275,117.275,117.25,117.265,298700000.0
2007-11-12 02:21:00,117.265,117.335,117.26,117.305,301400000.0
2007-11-12 02:22:00,117.305,117.345,117.285,117.315,411499997.0
2007-11-12 02:23:00,117.315,117.32,117.305,117.315,91600000.0
2007-11-12 02:24:00,117.32,117.335,117.305,117.32,166900000.0
2007-11-12 02:25:00,117.32,117.325,117.215,117.215,108500000.0
2007-11-12 02:26:00,117.215,117.255,117.205,117.245,301500000.0
2007-11-12 02:27:00,117.245,117.27,117.215,117.215,369200000.0
2007-11-12 02:28:00,117.215,117.24,117.205,117.24,667600000.0
2007-11-12 02:29:00,117.24,117.285,117.24,117.245,712400000.0
2007-11-12 02:30:00,117.245,117.27,117.215,117.23,318600000.0
2007-11-12 02:31:00,117.23,117.245,117.23,117.235,163000000.0
2007-11-12 02:32:00,117.235,117.245,117.235,117.245,98700000.0
2007-11-12 02:33:00,117.24,117.245,117.185,117.2,370799999.0
2007-11-12 02:34:00,117.23,117.23,117.115,117.115,244200000.0
2007-11-12 02:35:00,117.115,117.125,117.055,117.08,412899999.0
2007-11-12 02:36:00,117.08,117.12,117.075,117.105,698000001.0
2007-11-12 02:37:00,117.105,117.145,117.085,117.085,496999998.0
2007-11-12 02:38:00,117.085,117.085,117.02,117.045,436900000.0
2007-11-12 02:39:00,117.045,117.045,117.025,117.025,161900000.0
2007-11-12 02:40:00,117.015,117.04,116.975,116.975,408100000.0
2007-11-12 02:41:00,116.975,117.015,116.96,116.975,404900000.0
2007-11-12 02:42:00,116.965,116.99,116.95,116.975,627300008.0
2007-11-12 02:43:00,116.975,117.01,116.965,117.005,76900000.0
2007-11-12 02:44:00,117.005,117.025,117.0,117.015,187600001.0
2007-11-12 02:45:00,117.015,117.025,116.95,116.98,335900000.0
2007-11-12 02:46:00,116.975,116.99,116.915,116.915,311500000.0
2007-11-12 02:47:00,116.93,116.93,116.88,116.895,283700000.0
2007-11-12 02:48:00,116.895,117.035,116.895,116.985,655499999.0
2007-11-12 02:49:00,116.985,117.0,116.975,117.0,202900000.0
2007-11-12 02:50:00,116.995,117.015,116.945,116.955,301100000.0
2007-11-12 02:51:00,116.955,116.965,116.915,116.915,312800000.0
2007-11-12 02:52:00,116.925,116.925,116.84,116.855,707299999.0
2007-11-12 02:53:00,116.855,116.895,116.78,116.875,905000000.0
2007-11-12 02:54:00,116.88,116.895,116.865,116.87,517500000.0
2007-11-12 02:55:00,116.87,116.885,116.855,116.865,731499998.0
2007-11-12 02:56:00,116.865,116.905,116.805,116.815,543400000.0
2007-11-12 02:57:00,116.815,116.815,116.765,116.785,487500000.0
2007-11-12 02:58:00,116.785,116.88,116.785,116.865,643500000.0
2007-11-12 02:59:00,116.865,116.945,116.86,116.925,299000000.0
2007-11-12 03:00:00,116.945,116.965,116.905,116.94,310600000.0
2007-11-12 03:01:00,116.94,116.955,116.905,116.915,481000000.0
2007-11-12 03:02:00,116.925,116.99,116.925,116.96,383000000.0
2007-11-12 03:03:00,116.96,117.005,116.95,117.005,179300001.0
2007-11-12 03:04:00,117.02,117.025,116.985,117.02,273900000.0
2007-11-12 03:05:00,117.025,117.04,117.015,117.015,150200000.0
2007-11-12 03:06:00,117.015,117.035,116.945,116.965,416000002.0
2007-11-12 03:07:00,116.965,116.965,116.945,116.955,610200000.0
2007-11-12 03:08:00,116.955,116.955,116.915,116.925,542700002.0
2007-11-12 03:09:00,116.925,116.925,116.875,116.875,316000000.0
2007-11-12 03:10:00,116.875,116.9,116.82,116.835,565500000.0
2007-11-12 03:11:00,116.835,116.85,116.795,116.835,674299995.0
2007-11-12 03:12:00,116.835,116.845,116.825,116.835,294600000.0
2007-11-12 03:13:00,116.825,116.86,116.825,116.84,574100000.0
2007-11-12 03:14:00,116.84,116.87,116.82,116.82,664600000.0
2007-11-12 03:15:00,116.855,116.88,116.855,116.87,554400000.0
2007-11-12 03:16:00,116.87,116.885,116.835,116.86,448000004.0
2007-11-12 03:17:00,116.86,116.885,116.845,116.865,376100000.0
2007-11-12 03:18:00,116.865,116.89,116.85,116.865,818700000.0
2007-11-12 03:19:00,116.865,116.9,116.86,116.895,259400000.0
2007-11-12 03:20:00,116.885,116.995,116.88,116.965,662400000.0
2007-11-12 03:21:00,116.965,116.975,116.915,116.93,726300000.0
2007-11-12 03:22:00,116.93,116.955,116.865,116.865,342700000.0
2007-11-12 03:23:00,116.865,116.925,116.86,116.885,522700003.0
2007-11-12 03:24:00,116.885,116.92,116.885,116.9,496500000.0
2007-11-12 03:25:00,116.9,116.9,116.87,116.88,320800000.0
2007-11-12 03:26:00,116.88,116.94,116.87,116.925,358300000.0
2007-11-12 03:27:00,116.925,116.955,116.915,116.925,173700000.0
2007-11-12 03:28:00,116.925,116.97,116.925,116.945,54000000.0
2007-11-12 03:29:00,116.95,116.97,116.945,116.97,120200000.0
2007-11-12 03:30:00,116.97,116.97,116.95,116.95,325000000.0
2007-11-12 03:31:00,116.95,116.99,116.945,116.95,619700000.0
2007-11-12 03:32:00,116.95,116.96,116.94,116.94,129600000.0
2007-11-12 03:33:00,116.94,116.95,116.93,116.95,88000000.0
2007-11-12 03:34:00,116.93,116.96,116.93,116.96,45200000.0
2007-11-12 03:35:00,116.96,116.96,116.94,116.94,74400000.0
2007-11-12 03:36:00,116.93,116.98,116.93,116.975,101200000.0
2007-11-12 03:37:00,116.975,117.015,116.97,117.005,37000000.0
2007-11-12 03:38:00,117.005,117.005,116.97,116.98,166999999.0
2007-11-12 03:39:00,116.98,116.98,116.93,116.96,1001000002.0
2007-11-12 03:40:00,116.97,116.97,116.95,116.96,437800002.0
2007-11-12 03:41:00,116.965,116.97,116.905,116.905,752500000.0
2007-11-12 03:42:00,116.905,116.91,116.83,116.86,399700000.0
2007-11-12 03:43:00,116.86,116.86,116.81,116.83,294200001.0
2007-11-12 03:44:00,116.83,116.83,116.745,116.765,298500001.0
2007-11-12 03:45:00,116.755,116.795,116.745,116.785,178000000.0
2007-11-12 03:46:00,116.785,116.845,116.78,116.84,106400000.0
2007-11-12 03:47:00,116.835,116.85,116.825,116.85,67200000.0
2007-11-12 03:48:00,116.85,116.855,116.815,116.82,83800000.0
2007-11-12 03:49:00,116.82,116.82,116.805,116.81,53800000.0
2007-11-12 03:50:00,116.82,116.83,116.815,116.825,28000000.0
2007-11-12 03:51:00,116.825,116.84,116.785,116.785,237600000.0
2007-11-12 03:52:00,116.8,116.82,116.745,116.805,426300000.0
2007-11-12 03:53:00,116.805,116.85,116.805,116.835,135800000.0
2007-11-12 03:54:00,116.835,116.835,116.795,116.815,128000000.0
2007-11-12 03:55:00,116.815,116.815,116.785,116.81,107600000.0
2007-11-12 03:56:00,116.81,116.855,116.805,116.825,482099999.0
2007-11-12 03:57:00,116.825,116.845,116.815,116.835,532600000.0
2007-11-12 03:58:00,116.83,116.84,116.815,116.82,146600000.0
2007-11-12 03:59:00,116.82,116.875,116.805,116.86,296000000.0
2007-11-12 04:00:00,116.855,116.885,116.825,116.875,187200000.0
2007-11-12 04:01:00,116.885,116.9,116.875,116.875,191700000.0
2007-11-12 04:02:00,116.875,116.895,116.855,116.88,151300000.0
2007-11-12 04:03:00,116.88,116.895,116.875,116.885,158200000.0
2007-11-12 04:04:00,116.875,116.885,116.875,116.885,119000000.0
2007-11-12 04:05:00,116.885,116.885,116.87,116.87,77200000.0
2007-11-12 04:06:00,116.87,116.88,116.795,116.8,277900001.0
2007-11-12 04:07:00,116.8,116.865,116.795,116.86,206900000.0
2007-11-12 04:08:00,116.86,116.885,116.855,116.855,164500000.0
2007-11-12 04:09:00,116.855,116.86,116.82,116.84,137300000.0
2007-11-12 04:10:00,116.84,116.855,116.805,116.825,168000000.0
2007-11-12 04:11:00,116.825,116.845,116.815,116.825,128200000.0
2007-11-12 04:12:00,116.825,116.83,116.775,116.79,128299998.0
2007-11-12 04:13:00,116.79,116.795,116.78,116.785,9600000.0
2007-11-12 04:14:00,116.78,116.79,116.775,116.785,53300000.0
2007-11-12 04:15:00,116.785,116.785,116.765,116.765,36800000.0
2007-11-12 04:16:00,116.765,116.79,116.755,116.79,196800000.0
2007-11-12 04:17:00,116.775,116.795,116.765,116.795,132900000.0
2007-11-12 04:18:00,116.785,116.8,116.78,116.795,28800000.0
2007-11-12 04:19:00,116.79,116.79,116.71,116.71,52200000.0
2007-11-12 04:20:00,116.715,116.755,116.695,116.735,91000000.0
2007-11-12 04:21:00,116.735,116.76,116.725,116.745,201000000.0
2007-11-12 04:22:00,116.745,116.775,116.745,116.765,130700000.0
2007-11-12 04:23:00,116.77,116.825,116.745,116.76,549999998.0
2007-11-12 04:24:00,116.76,116.81,116.755,116.795,324400000.0
2007-11-12 04:25:00,116.795,116.805,116.755,116.755,119300000.0
2007-11-12 04:26:00,116.755,116.775,116.745,116.775,443300000.0
2007-11-12 04:27:00,116.775,116.78,116.745,116.76,122700000.0
2007-11-12 04:28:00,116.755,116.765,116.725,116.765,206400000.0
2007-11-12 04:29:00,116.765,116.765,116.715,116.735,281400000.0
2007-11-12 04:30:00,116.735,116.755,116.705,116.705,233500000.0
2007-11-12 04:31:00,116.705,116.715,116.685,116.685,467100000.0
2007-11-12 04:32:00,116.685,116.695,116.685,116.69,468700000.0
2007-11-12 04:33:00,116.69,116.69,116.635,116.675,656000000.0
2007-11-12 04:34:00,116.68,116.71,116.665,116.685,521400000.0
2007-11-12 04:35:00,116.685,116.685,116.675,116.685,323300000.0
2007-11-12 04:36:00,116.685,116.705,116.685,116.7,89000000.0
2007-11-12 04:37:00,116.7,116.71,116.685,116.695,199099998.0
2007-11-12 04:38:00,116.685,116.7,116.685,116.7,12700000.0
2007-11-12 04:39:00,116.7,116.7,116.675,116.685,187800000.0
2007-11-12 04:40:00,116.685,116.685,116.64,116.645,155200000.0
2007-11-12 04:41:00,116.645,116.67,116.635,116.64,103700000.0
2007-11-12 04:42:00,116.64,116.655,116.6,116.615,351900000.0
2007-11-12 04:43:00,116.615,116.685,116.615,116.665,288300000.0
2007-11-12 04:44:00,116.685,116.695,116.665,116.675,262400000.0
2007-11-12 04:45:00,116.675,116.695,116.665,116.685,76000000.0
2007-11-12 04:46:00,116.685,116.69,116.67,116.685,137600000.0
2007-11-12 04:47:00,116.685,116.685,116.625,116.635,258500000.0
2007-11-12 04:48:00,116.635,116.635,116.595,116.6,749900000.0
2007-11-12 04:49:00,116.6,116.615,116.585,116.61,238499999.0
2007-11-12 04:50:00,116.605,116.625,116.605,116.625,77700000.0
2007-11-12 04:51:00,116.625,116.665,116.615,116.665,79200000.0
2007-11-12 04:52:00,116.665,116.67,116.655,116.66,29800000.0
2007-11-12 04:53:00,116.655,116.67,116.645,116.65,31500000.0
2007-11-12 04:54:00,116.65,116.66,116.635,116.66,91800000.0
2007-11-12 04:55:00,116.66,116.67,116.655,116.66,54000000.0
2007-11-12 04:56:00,116.66,116.665,116.645,116.66,15200000.0
2007-11-12 04:57:00,116.66,116.685,116.645,116.67,54200000.0
2007-11-12 04:58:00,116.67,116.685,116.665,116.675,49400000.0
2007-11-12 04:59:00,116.68,116.685,116.67,116.685,51800000.0
2007-11-12 05:00:00,116.685,116.685,116.655,116.67,97300000.0
2007-11-12 05:01:00,116.67,116.685,116.65,116.655,147200000.0
2007-11-12 05:02:00,116.65,116.655,116.63,116.635,89800000.0
2007-11-12 05:03:00,116.63,116.64,116.625,116.625,64200000.0
2007-11-12 05:04:00,116.625,116.64,116.62,116.64,52600000.0
2007-11-12 05:05:00,116.64,116.64,116.615,116.615,200000000.0
2007-11-12 05:06:00,116.615,116.63,116.605,116.61,232200000.0
2007-11-12 05:07:00,116.605,116.615,116.565,116.605,320200000.0
2007-11-12 05:08:00,116.595,116.66,116.585,116.625,92100000.0
2007-11-12 05:09:00,116.625,116.625,116.525,116.54,174000000.0
2007-11-12 05:10:00,116.54,116.56,116.525,116.55,87800000.0
2007-11-12 05:11:00,116.55,116.56,116.525,116.545,114000000.0
2007-11-12 05:12:00,116.545,116.565,116.545,116.555,170300001.0
2007-11-12 05:13:00,116.545,116.555,116.54,116.555,83800000.0
2007-11-12 05:14:00,116.55,116.555,116.535,116.54,199500000.0
2007-11-12 05:15:00,116.54,116.55,116.53,116.535,338500000.0
2007-11-12 05:16:00,116.535,116.56,116.53,116.545,308600000.0
2007-11-12 05:17:00,116.545,116.565,116.52,116.53,248800000.0
2007-11-12 05:18:00,116.53,116.53,116.455,116.455,259700000.0
2007-11-12 05:19:00,116.465,116.465,116.41,116.435,356999998.0
2007-11-12 05:20:00,116.435,116.445,116.385,116.395,675799998.0
2007-11-12 05:21:00,116.4,116.41,116.315,116.335,1331900001.0
2007-11-12 05:22:00,116.335,116.365,116.295,116.295,974599998.0
2007-11-12 05:23:00,116.295,116.375,116.295,116.335,1123000000.0
2007-11-12 05:24:00,116.335,116.355,116.325,116.325,588500000.0
2007-11-12 05:25:00,116.325,116.375,116.315,116.355,676000001.0
2007-11-12 05:26:00,116.355,116.43,116.35,116.4,23400000.0
2007-11-12 05:27:00,116.4,116.425,116.375,116.41,281100000.0
2007-11-12 05:28:00,116.395,116.405,116.305,116.305,450000000.0
2007-11-12 05:29:00,116.305,116.345,116.29,116.305,421500000.0
2007-11-12 05:30:00,116.305,116.325,116.275,116.29,138000000.0
2007-11-12 05:31:00,116.29,116.3,116.265,116.265,276400000.0
2007-11-12 05:32:00,116.265,116.265,116.225,116.235,370400000.0
2007-11-12 05:33:00,116.235,116.235,116.215,116.235,456900000.0
2007-11-12 05:34:00,116.235,116.235,116.185,116.215,252900000.0
2007-11-12 05:35:00,116.215,116.265,116.145,116.265,365260000.0
2007-11-12 05:36:00,116.265,116.355,116.175,116.215,463880000.0
2007-11-12 05:37:00,116.215,116.215,116.105,116.115,877080000.0
2007-11-12 05:38:00,116.12,116.16,116.095,116.125,1024199999.0
2007-11-12 05:39:00,116.125,116.15,116.125,116.125,709400000.0
2007-11-12 05:40:00,116.125,116.135,116.075,116.075,836300000.0
2007-11-12 05:41:00,116.075,116.085,116.015,116.025,885700004.0
2007-11-12 05:42:00,116.025,116.065,115.905,115.91,959200001.0
2007-11-12 05:43:00,115.91,115.935,115.835,115.875,1329299999.0
2007-11-12 05:44:00,115.875,115.915,115.845,115.905,1244299996.0
2007-11-12 05:45:00,115.905,116.015,115.89,115.965,1157699993.0
2007-11-12 05:46:00,115.975,116.105,115.945,116.07,1065199993.0
2007-11-12 05:47:00,116.075,116.18,116.065,116.165,1121900000.0
2007-11-12 05:48:00,116.165,116.235,116.095,116.115,1008100000.0
2007-11-12 05:49:00,116.105,116.195,116.105,116.155,1079799997.0
2007-11-12 05:50:00,116.16,116.195,116.035,116.145,1384700001.0
2007-11-12 05:51:00,116.155,116.225,116.155,116.225,1305400002.0
2007-11-12 05:52:00,116.225,116.425,116.225,116.415,1409999999.0
2007-11-12 05:53:00,116.415,116.415,116.295,116.3,926100000.0
2007-11-12 05:54:00,116.285,116.335,116.245,116.26,1240800001.0
2007-11-12 05:55:00,116.265,116.315,116.255,116.305,652500000.0
2007-11-12 05:56:00,116.305,116.385,116.295,116.355,647600000.0
2007-11-12 05:57:00,116.355,116.47,116.355,116.415,265000000.0
2007-11-12 05:58:00,116.415,116.49,116.335,116.36,708500000.0
2007-11-12 05:59:00,116.37,116.485,116.37,116.415,1023400000.0
2007-11-12 06:00:00,116.41,116.425,116.355,116.375,444900003.0
2007-11-12 06:01:00,116.375,116.445,116.325,116.43,825900000.0
2007-11-12 06:02:00,116.45,116.455,116.385,116.385,559999999.0
2007-11-12 06:03:00,116.385,116.465,116.375,116.41,208300000.0
2007-11-12 06:04:00,116.41,116.425,116.385,116.4,689500000.0
2007-11-12 06:05:00,116.395,116.455,116.365,116.37,1036899999.0
2007-11-12 06:06:00,116.37,116.385,116.295,116.295,519999998.0
2007-11-12 06:07:00,116.305,116.325,116.225,116.255,483900001.0
2007-11-12 06:08:00,116.255,116.285,116.25,116.285,695800000.0
2007-11-12 06:09:00,116.285,116.315,116.275,116.315,100999999.0
2007-11-12 06:10:00,116.31,116.31,116.28,116.3,50600000.0
2007-11-12 06:11:00,116.3,116.33,116.295,116.33,47200000.0
2007-11-12 06:12:00,116.33,116.37,116.33,116.355,237199996.0
2007-11-12 06:13:00,116.335,116.385,116.325,116.385,358099998.0
2007-11-12 06:14:00,116.375,116.385,116.35,116.35,199000000.0
2007-11-12 06:15:00,116.35,116.365,116.335,116.35,103900000.0
2007-11-12 06:16:00,116.345,116.36,116.23,116.24,699100000.0
2007-11-12 06:17:00,116.235,116.255,116.225,116.225,806199997.0
2007-11-12 06:18:00,116.23,116.24,116.16,116.175,580600000.0
2007-11-12 06:19:00,116.175,116.205,116.17,116.175,92200000.0
2007-11-12 06:20:00,116.175,116.18,116.115,116.115,465799994.0
2007-11-12 06:21:00,116.115,116.115,116.08,116.08,55200000.0
2007-11-12 06:22:00,116.08,116.08,115.955,115.955,594200000.0
2007-11-12 06:23:00,115.955,115.99,115.945,115.97,842300000.0
2007-11-12 06:24:00,115.97,115.97,115.935,115.94,1072600001.0
2007-11-12 06:25:00,115.94,115.955,115.935,115.955,415900002.0
2007-11-12 06:26:00,115.955,115.965,115.935,115.955,1058300000.0
2007-11-12 06:27:00,115.955,116.025,115.955,115.985,452099999.0
2007-11-12 06:28:00,115.985,115.985,115.925,115.925,129400000.0
2007-11-12 06:29:00,115.925,115.935,115.905,115.93,523899996.0
2007-11-12 06:30:00,115.925,116.06,115.925,116.06,122800000.0
2007-11-12 06:31:00,116.06,116.175,116.055,116.175,1232600000.0
2007-11-12 06:32:00,116.175,116.185,116.135,116.175,726800000.0
2007-11-12 06:33:00,116.175,116.195,116.155,116.165,429100000.0
2007-11-12 06:34:00,116.165,116.19,116.14,116.155,813900000.0
2007-11-12 06:35:00,116.155,116.175,116.085,116.09,1031500000.0
2007-11-12 06:36:00,116.09,116.125,116.035,116.1,803700000.0
2007-11-12 06:37:00,116.1,116.1,116.055,116.055,48100000.0
2007-11-12 06:38:00,116.065,116.095,116.015,116.015,302900000.0
2007-11-12 06:39:00,116.015,116.02,115.985,116.005,552200000.0
2007-11-12 06:40:00,116.025,116.04,116.005,116.04,71600000.0
2007-11-12 06:41:00,116.045,116.055,116.02,116.03,94799999.0
2007-11-12 06:42:00,116.03,116.045,115.995,115.995,137700000.0
2007-11-12 06:43:00,115.995,116.015,115.995,116.005,138000000.0
2007-11-12 06:44:00,116.01,116.05,115.995,115.995,254599999.0
2007-11-12 06:45:00,116.01,116.01,115.93,115.965,133200000.0
2007-11-12 06:46:00,115.935,115.935,115.875,115.875,242200000.0
2007-11-12 06:47:00,115.875,115.89,115.8,115.89,345000000.0
2007-11-12 06:48:00,115.89,115.895,115.825,115.865,848300004.0
2007-11-12 06:49:00,115.875,115.9,115.865,115.88,407700000.0
2007-11-12 06:50:00,115.88,115.89,115.795,115.825,739200000.0
2007-11-12 06:51:00,115.815,115.875,115.815,115.845,126400000.0
2007-11-12 06:52:00,115.835,115.9,115.815,115.89,391999997.0
2007-11-12 06:53:00,115.89,115.935,115.89,115.895,170700000.0
2007-11-12 06:54:00,115.895,115.96,115.895,115.925,601799998.0
2007-11-12 06:55:00,115.925,115.935,115.915,115.925,326800000.0
2007-11-12 06:56:00,115.92,115.935,115.89,115.91,137600000.0
2007-11-12 06:57:00,115.91,115.92,115.88,115.88,673000000.0
2007-11-12 06:58:00,115.865,115.865,115.815,115.835,816900000.0
2007-11-12 06:59:00,115.845,115.865,115.745,115.745,345699997.0
2007-11-12 07:00:00,115.75,115.83,115.725,115.805,581599999.0
2007-11-12 07:01:00,115.805,115.82,115.775,115.78,468300000.0
2007-11-12 07:02:00,115.775,115.81,115.755,115.785,880700000.0
2007-11-12 07:03:00,115.785,115.8,115.765,115.785,375200000.0
2007-11-12 07:04:00,115.79,115.825,115.785,115.82,266399999.0
2007-11-12 07:05:00,115.805,115.855,115.8,115.855,248300000.0
2007-11-12 07:06:00,115.85,115.915,115.845,115.915,370200000.0
2007-11-12 07:07:00,115.905,115.915,115.905,115.915,526500000.0
2007-11-12 07:08:00,115.915,115.945,115.915,115.945,427300000.0
2007-11-12 07:09:00,115.945,116.04,115.945,116.035,441700001.0
2007-11-12 07:10:00,116.035,116.055,116.005,116.05,436199998.0
2007-11-12 07:11:00,116.05,116.155,116.04,116.155,246900000.0
2007-11-12 07:12:00,116.155,116.21,116.14,116.15,647300000.0
2007-11-12 07:13:00,116.15,116.17,116.125,116.15,861799998.0
2007-11-12 07:14:00,116.145,116.15,116.135,116.14,70300000.0
2007-11-12 07:15:00,116.14,116.155,116.115,116.125,114400000.0
2007-11-12 07:16:00,116.125,116.125,116.055,116.055,474300000.0
2007-11-12 07:17:00,116.055,116.055,115.995,116.005,284399997.0
2007-11-12 07:18:00,116.02,116.025,115.99,116.005,252499998.0
2007-11-12 07:19:00,116.005,116.01,115.98,116.005,271099997.0
2007-11-12 07:20:00,116.005,116.045,116.005,116.03,239500000.0
2007-11-12 07:21:00,116.035,116.035,115.98,115.98,123100000.0
2007-11-12 07:22:00,115.98,116.005,115.98,116.005,118800000.0
2007-11-12 07:23:00,116.0,116.03,115.985,116.03,514000001.0
2007-11-12 07:24:00,116.03,116.065,116.025,116.035,617800000.0
2007-11-12 07:25:00,116.045,116.065,116.035,116.045,334400000.0
2007-11-12 07:26:00,116.045,116.065,116.035,116.065,274000000.0
2007-11-12 07:27:00,116.065,116.08,116.055,116.08,57100000.0
2007-11-12 07:28:00,116.08,116.125,116.08,116.105,193399999.0
2007-11-12 07:29:00,116.115,116.115,116.095,116.095,505699996.0
2007-11-12 07:30:00,116.095,116.13,116.095,116.13,796100003.0
2007-11-12 07:31:00,116.13,116.175,116.125,116.175,140300000.0
2007-11-12 07:32:00,116.175,116.195,116.135,116.165,189000000.0
2007-11-12 07:33:00,116.165,116.175,116.165,116.17,427600005.0
2007-11-12 07:34:00,116.165,116.185,116.155,116.185,212100001.0
2007-11-12 07:35:00,116.185,116.2,116.165,116.175,114500000.0
2007-11-12 07:36:00,116.17,116.17,116.085,116.11,221500000.0
2007-11-12 07:37:00,116.115,116.145,116.115,116.145,321300000.0
2007-11-12 07:38:00,116.145,116.165,116.145,116.155,213200000.0
2007-11-12 07:39:00,116.155,116.17,116.135,116.165,350800000.0
2007-11-12 07:40:00,116.155,116.175,116.155,116.175,14800000.0
2007-11-12 07:41:00,116.175,116.18,116.155,116.17,24800000.0
2007-11-12 07:42:00,116.17,116.22,116.17,116.22,94500000.0
2007-11-12 07:43:00,116.22,116.235,116.21,116.23,147000000.0
2007-11-12 07:44:00,116.23,116.245,116.225,116.245,39400000.0
2007-11-12 07:45:00,116.245,116.285,116.23,116.275,27000000.0
2007-11-12 07:46:00,116.265,116.265,116.22,116.255,182700000.0
2007-11-12 07:47:00,116.25,116.26,116.225,116.245,187500000.0
2007-11-12 07:48:00,116.245,116.245,116.205,116.225,91700000.0
2007-11-12 07:49:00,116.23,116.23,116.175,116.195,907499996.0
2007-11-12 07:50:00,116.2,116.265,116.195,116.265,393200000.0
2007-11-12 07:51:00,116.245,116.275,116.245,116.255,226600000.0
2007-11-12 07:52:00,116.245,116.275,116.23,116.23,263600000.0
2007-11-12 07:53:00,116.235,116.275,116.215,116.25,398599997.0
2007-11-12 07:54:00,116.25,116.265,116.25,116.265,10400000.0
2007-11-12 07:55:00,116.275,116.28,116.255,116.26,23200000.0
2007-11-12 07:56:00,116.26,116.28,116.255,116.27,99300000.0
2007-11-12 07:57:00,116.27,116.285,116.255,116.27,336399996.0
2007-11-12 07:58:00,116.265,116.345,116.265,116.335,632799995.0
2007-11-12 07:59:00,116.335,116.345,116.315,116.33,859799998.0
2007-11-12 08:00:00,116.325,116.325,116.285,116.325,801499999.0
2007-11-12 08:01:00,116.325,116.345,116.31,116.31,864099995.0
2007-11-12 08:02:00,116.31,116.39,116.305,116.375,679600000.0
2007-11-12 08:03:00,116.375,116.39,116.315,116.355,503400000.0
2007-11-12 08:04:00,116.355,116.365,116.355,116.365,251100001.0
2007-11-12 08:05:00,116.365,116.385,116.345,116.345,276499996.0
2007-11-12 08:06:00,116.345,116.385,116.345,116.355,405599995.0
2007-11-12 08:07:00,116.355,116.375,116.345,116.355,365799994.0
2007-11-12 08:08:00,116.355,116.375,116.315,116.34,287499999.0
2007-11-12 08:09:00,116.34,116.34,116.27,116.27,828000000.0
2007-11-12 08:10:00,116.27,116.27,116.215,116.22,616199997.0
2007-11-12 08:11:00,116.22,116.22,116.175,116.175,782499997.0
2007-11-12 08:12:00,116.175,116.21,116.175,116.195,466500000.0
2007-11-12 08:13:00,116.195,116.22,116.175,116.175,564200000.0
2007-11-12 08:14:00,116.18,116.195,116.11,116.11,237700000.0
2007-11-12 08:15:00,116.11,116.12,116.045,116.045,330800000.0
2007-11-12 08:16:00,116.045,116.08,116.035,116.07,256799997.0
2007-11-12 08:17:00,116.07,116.07,116.03,116.04,99800000.0
2007-11-12 08:18:00,116.04,116.06,116.04,116.055,199900000.0
2007-11-12 08:19:00,116.05,116.105,116.05,116.1,201900000.0
2007-11-12 08:20:00,116.1,116.11,116.085,116.1,310500000.0
2007-11-12 08:21:00,116.085,116.11,116.085,116.09,540200000.0
2007-11-12 08:22:00,116.09,116.095,116.045,116.09,666000001.0
2007-11-12 08:23:00,116.09,116.1,116.055,116.055,664600000.0
2007-11-12 08:24:00,116.055,116.08,116.055,116.075,276400000.0
2007-11-12 08:25:00,116.075,116.085,116.065,116.065,461699999.0
2007-11-12 08:26:00,116.065,116.09,116.055,116.075,611699990.0
2007-11-12 08:27:00,116.075,116.105,116.075,116.095,400900000.0
2007-11-12 08:28:00,116.095,116.16,116.095,116.15,348100000.0
2007-11-12 08:29:00,116.15,116.16,116.105,116.105,309800000.0
2007-11-12 08:30:00,116.105,116.12,116.095,116.1,145899999.0
2007-11-12 08:31:00,116.1,116.1,116.085,116.085,13200000.0
2007-11-12 08:32:00,116.085,116.095,116.055,116.055,45000000.0
2007-11-12 08:33:00,116.045,116.095,116.045,116.085,391200000.0
2007-11-12 08:34:00,116.085,116.125,116.08,116.095,104200000.0
2007-11-12 08:35:00,116.095,116.135,116.095,116.115,329600000.0
2007-11-12 08:36:00,116.115,116.145,116.095,116.125,362900000.0
2007-11-12 08:37:00,116.13,116.135,116.1,116.11,283100000.0
2007-11-12 08:38:00,116.105,116.155,116.1,116.155,60700000.0
2007-11-12 08:39:00,116.155,116.205,116.145,116.2,349100000.0
2007-11-12 08:40:00,116.2,116.205,116.185,116.205,66400000.0
2007-11-12 08:41:00,116.205,116.205,116.165,116.165,415600000.0
2007-11-12 08:42:00,116.165,116.175,116.14,116.14,160200000.0
2007-11-12 08:43:00,116.14,116.145,116.125,116.145,56800000.0
2007-11-12 08:44:00,116.145,116.155,116.135,116.135,60600000.0
2007-11-12 08:45:00,116.135,116.175,116.13,116.17,31800000.0
2007-11-12 08:46:00,116.175,116.18,116.135,116.135,28099999.0
2007-11-12 08:47:00,116.15,116.16,116.135,116.145,242799997.0
2007-11-12 08:48:00,116.145,116.2,116.145,116.2,169400000.0
2007-11-12 08:49:00,116.2,116.25,116.195,116.235,222000002.0
2007-11-12 08:50:00,116.235,116.235,116.195,116.2,285500000.0
2007-11-12 08:51:00,116.2,116.2,116.175,116.175,614799998.0
2007-11-12 08:52:00,116.165,116.225,116.165,116.225,839100005.0
2007-11-12 08:53:00,116.225,116.265,116.215,116.215,248700000.0
2007-11-12 08:54:00,116.225,116.235,116.205,116.225,647100000.0
2007-11-12 08:55:00,116.235,116.235,116.175,116.205,954699999.0
2007-11-12 08:56:00,116.205,116.215,116.165,116.19,1176299999.0
2007-11-12 08:57:00,116.19,116.195,116.15,116.15,22800000.0
2007-11-12 08:58:00,116.15,116.175,116.14,116.14,50100000.0
2007-11-12 08:59:00,116.145,116.145,116.11,116.115,28400000.0
2007-11-12 09:00:00,116.12,116.14,116.105,116.125,114000000.0
2007-11-12 09:01:00,116.125,116.135,116.105,116.125,194200000.0
2007-11-12 09:02:00,116.125,116.125,116.04,116.095,119300000.0
2007-11-12 09:03:00,116.095,116.18,116.08,116.145,366900000.0
2007-11-12 09:04:00,116.145,116.145,115.92,115.955,915700000.0
2007-11-12 09:05:00,115.955,115.955,115.895,115.905,451800000.0
2007-11-12 09:06:00,115.905,115.945,115.88,115.935,329700000.0
2007-11-12 09:07:00,115.955,116.015,115.925,115.985,258400000.0
2007-11-12 09:08:00,116.005,116.135,116.005,116.12,520700000.0
2007-11-12 09:09:00,116.145,116.235,116.125,116.225,535199998.0
2007-11-12 09:10:00,116.22,116.265,116.195,116.255,268700000.0
2007-11-12 09:11:00,116.255,116.265,116.23,116.255,188600000.0
2007-11-12 09:12:00,116.255,116.265,116.14,116.155,438899999.0
2007-11-12 09:13:00,116.155,116.185,116.145,116.185,265500000.0
2007-11-12 09:14:00,116.185,116.315,116.18,116.29,517000000.0
2007-11-12 09:15:00,116.29,116.325,116.265,116.285,761000000.0
2007-11-12 09:16:00,116.285,116.32,116.275,116.32,188400000.0
2007-11-12 09:17:00,116.32,116.335,116.3,116.325,313800000.0
2007-11-12 09:18:00,116.345,116.345,116.305,116.305,220100000.0
2007-11-12 09:19:00,116.305,116.32,116.245,116.27,724799996.0
2007-11-12 09:20:00,116.28,116.295,116.265,116.285,84099999.0
2007-11-12 09:21:00,116.285,116.345,116.285,116.335,126700000.0
2007-11-12 09:22:00,116.33,116.345,116.315,116.33,223900000.0
2007-11-12 09:23:00,116.315,116.365,116.315,116.365,226500000.0
2007-11-12 09:24:00,116.385,116.41,116.355,116.39,121000000.0
2007-11-12 09:25:00,116.39,116.435,116.375,116.43,207100000.0
2007-11-12 09:26:00,116.435,116.495,116.405,116.485,406199997.0
2007-11-12 09:27:00,116.485,116.49,116.465,116.485,268200000.0
2007-11-12 09:28:00,116.485,116.5,116.475,116.49,96600000.0
2007-11-12 09:29:00,116.49,116.52,116.47,116.485,420800000.0
2007-11-12 09:30:00,116.49,116.555,116.475,116.535,220900000.0
2007-11-12 09:31:00,116.545,116.555,116.505,116.525,229000000.0
2007-11-12 09:32:00,116.525,116.545,116.505,116.525,356400000.0
2007-11-12 09:33:00,116.515,116.585,116.505,116.555,542199998.0
2007-11-12 09:34:00,116.555,116.62,116.545,116.605,994199986.0
2007-11-12 09:35:00,116.595,116.655,116.585,116.635,449199996.0
2007-11-12 09:36:00,116.635,116.65,116.575,116.595,1163999989.0
2007-11-12 09:37:00,116.59,116.645,116.59,116.645,231900000.0
2007-11-12 09:38:00,116.655,116.725,116.63,116.725,980500006.0
2007-11-12 09:39:00,116.725,116.815,116.705,116.78,788500003.0
2007-11-12 09:40:00,116.775,116.845,116.765,116.83,451099997.0
2007-11-12 09:41:00,116.83,116.875,116.815,116.845,873900008.0
2007-11-12 09:42:00,116.84,116.85,116.795,116.8,304900006.0
2007-11-12 09:43:00,116.8,116.815,116.775,116.78,509100000.0
2007-11-12 09:44:00,116.78,116.82,116.76,116.76,212000001.0
2007-11-12 09:45:00,116.755,116.795,116.695,116.715,767599995.0
2007-11-12 09:46:00,116.715,116.725,116.69,116.715,148400000.0
2007-11-12 09:47:00,116.695,116.745,116.68,116.705,627100000.0
2007-11-12 09:48:00,116.715,116.735,116.695,116.71,149300000.0
2007-11-12 09:49:00,116.71,116.71,116.675,116.69,157500000.0
2007-11-12 09:50:00,116.69,116.69,116.575,116.575,329600000.0
2007-11-12 09:51:00,116.575,116.655,116.565,116.615,491699999.0
2007-11-12 09:52:00,116.615,116.685,116.565,116.685,652399998.0
2007-11-12 09:53:00,116.665,116.69,116.585,116.645,406300002.0
2007-11-12 09:54:00,116.645,116.645,116.49,116.585,647200002.0
2007-11-12 09:55:00,116.565,116.625,116.56,116.605,618300000.0
2007-11-12 09:56:00,116.615,116.625,116.535,116.55,190600000.0
2007-11-12 09:57:00,116.535,116.575,116.515,116.56,522000001.0
2007-11-12 09:58:00,116.56,116.575,116.5,116.575,290200000.0
2007-11-12 09:59:00,116.58,116.625,116.555,116.625,297500000.0
2007-11-12 10:00:00,116.615,116.655,116.605,116.655,671599999.0
2007-11-12 10:01:00,116.645,116.67,116.63,116.65,432200000.0
2007-11-12 10:02:00,116.65,116.65,116.595,116.615,319899997.0
2007-11-12 10:03:00,116.615,116.645,116.6,116.635,170100000.0
2007-11-12 10:04:00,116.645,116.68,116.645,116.655,77100000.0
2007-11-12 10:05:00,116.65,116.675,116.635,116.665,114700000.0
2007-11-12 10:06:00,116.665,116.68,116.655,116.68,108200000.0
2007-11-12 10:07:00,116.68,116.68,116.655,116.665,112200000.0
2007-11-12 10:08:00,116.68,116.69,116.645,116.66,125000000.0
2007-11-12 10:09:00,116.65,116.68,116.645,116.645,112600000.0
2007-11-12 10:10:00,116.655,116.725,116.645,116.725,111000000.0
2007-11-12 10:11:00,116.725,116.73,116.665,116.68,244699998.0
2007-11-12 10:12:00,116.68,116.79,116.68,116.74,357799999.0
2007-11-12 10:13:00,116.74,116.825,116.63,116.81,797500001.0
2007-11-12 10:14:00,116.805,116.865,116.795,116.865,378700000.0
2007-11-12 10:15:00,116.865,116.925,116.865,116.905,280500000.0
2007-11-12 10:16:00,116.905,117.025,116.905,117.01,286700000.0
2007-11-12 10:17:00,117.01,117.065,116.995,117.035,194500000.0
2007-11-12 10:18:00,117.035,117.035,116.985,117.02,264300000.0
2007-11-12 10:19:00,117.025,117.025,116.94,116.945,68000000.0
2007-11-12 10:20:00,116.945,116.945,116.9,116.925,230700000.0
2007-11-12 10:21:00,116.925,116.925,116.825,116.825,629500002.0
2007-11-12 10:22:00,116.855,116.855,116.74,116.755,717200006.0
2007-11-12 10:23:00,116.755,116.825,116.7,116.825,535300000.0
2007-11-12 10:24:00,116.825,116.825,116.745,116.795,762700002.0
2007-11-12 10:25:00,116.795,116.795,116.665,116.705,415300000.0
2007-11-12 10:26:00,116.705,116.705,116.635,116.635,315700000.0
2007-11-12 10:27:00,116.635,116.665,116.62,116.635,138500000.0
2007-11-12 10:28:00,116.635,116.665,116.625,116.655,147200000.0
2007-11-12 10:29:00,116.665,116.665,116.61,116.63,468399996.0
2007-11-12 10:30:00,116.63,116.63,116.565,116.565,129300000.0
2007-11-12 10:31:00,116.575,116.595,116.56,116.595,108900000.0
2007-11-12 10:32:00,116.595,116.615,116.57,116.575,265200000.0
2007-11-12 10:33:00,116.575,116.595,116.575,116.585,43200000.0
2007-11-12 10:34:00,116.585,116.585,116.55,116.55,144100000.0
2007-11-12 10:35:00,116.55,116.58,116.515,116.575,319800000.0
2007-11-12 10:36:00,116.575,116.575,116.53,116.535,65000000.0
2007-11-12 10:37:00,116.535,116.56,116.515,116.515,240100000.0
2007-11-12 10:38:00,116.515,116.545,116.515,116.54,347600000.0
2007-11-12 10:39:00,116.54,116.545,116.51,116.515,260500000.0
2007-11-12 10:40:00,116.515,116.535,116.51,116.535,206799999.0
2007-11-12 10:41:00,116.52,116.55,116.515,116.535,168600000.0
2007-11-12 10:42:00,116.535,116.59,116.535,116.565,101800000.0
2007-11-12 10:43:00,116.565,116.585,116.545,116.575,118000000.0
2007-11-12 10:44:00,116.575,116.6,116.555,116.575,170000000.0
2007-11-12 10:45:00,116.575,116.595,116.455,116.485,792600011.0
2007-11-12 10:46:00,116.48,116.545,116.45,116.515,801200000.0
2007-11-12 10:47:00,116.515,116.535,116.445,116.48,1418600008.0
2007-11-12 10:48:00,116.48,116.525,116.465,116.52,1310900000.0
2007-11-12 10:49:00,116.525,116.545,116.48,116.51,1086700005.0
2007-11-12 10:50:00,116.495,116.575,116.495,116.545,1175500011.0
2007-11-12 10:51:00,116.545,116.605,116.545,116.565,494200000.0
2007-11-12 10:52:00,116.565,116.585,116.465,116.475,1653900022.0
2007-11-12 10:53:00,116.475,116.515,116.47,116.495,459200002.0
2007-11-12 10:54:00,116.495,116.575,116.485,116.565,297000000.0
2007-11-12 10:55:00,116.565,116.655,116.555,116.645,121400000.0
2007-11-12 10:56:00,116.625,116.635,116.55,116.565,743400010.0
2007-11-12 10:57:00,116.565,116.61,116.555,116.6,437800000.0
2007-11-12 10:58:00,116.595,116.635,116.55,116.565,753300018.0
2007-11-12 10:59:00,116.565,116.625,116.565,116.625,216000000.0
2007-11-12 11:00:00,116.625,116.645,116.59,116.605,172000000.0
2007-11-12 11:01:00,116.61,116.615,116.505,116.555,284800004.0
2007-11-12 11:02:00,116.555,116.565,116.515,116.565,601299999.0
2007-11-12 11:03:00,116.565,116.615,116.55,116.6,172200000.0
2007-11-12 11:04:00,116.6,116.635,116.575,116.61,1222100012.0
2007-11-12 11:05:00,116.61,116.67,116.605,116.645,193500000.0
2007-11-12 11:06:00,116.645,116.645,116.565,116.595,929700012.0
2007-11-12 11:07:00,116.585,116.61,116.515,116.525,418000004.0
2007-11-12 11:08:00,116.525,116.565,116.495,116.55,333300001.0
2007-11-12 11:09:00,116.55,116.6,116.535,116.545,570199996.0
2007-11-12 11:10:00,116.555,116.58,116.51,116.54,533299998.0
2007-11-12 11:11:00,116.545,116.585,116.49,116.56,233700000.0
2007-11-12 11:12:00,116.555,116.555,116.395,116.55,1322299994.0
2007-11-12 11:13:00,116.555,116.6,116.55,116.58,205200000.0
2007-11-12 11:14:00,116.58,116.595,116.56,116.56,115600000.0
2007-11-12 11:15:00,116.555,116.56,116.525,116.54,95500000.0
2007-11-12 11:16:00,116.55,116.615,116.545,116.585,218000000.0
2007-11-12 11:17:00,116.585,116.65,116.58,116.65,135000000.0
2007-11-12 11:18:00,116.645,116.68,116.64,116.66,183300000.0
2007-11-12 11:19:00,116.65,116.65,116.635,116.645,62600000.0
2007-11-12 11:20:00,116.645,116.685,116.635,116.685,116700000.0
2007-11-12 11:21:00,116.685,116.705,116.68,116.695,226000000.0
2007-11-12 11:22:00,116.695,116.695,116.665,116.685,89300000.0
2007-11-12 11:23:00,116.685,116.73,116.67,116.68,334800000.0
2007-11-12 11:24:00,116.68,116.695,116.655,116.695,778299990.0
2007-11-12 11:25:00,116.685,116.705,116.605,116.605,666200001.0
2007-11-12 11:26:00,116.595,116.635,116.56,116.57,494200001.0
2007-11-12 11:27:00,116.57,116.575,116.525,116.535,347800000.0
2007-11-12 11:28:00,116.54,116.54,116.34,116.36,411000000.0
2007-11-12 11:29:00,116.365,116.39,116.32,116.325,344600000.0
2007-11-12 11:30:00,116.325,116.335,116.205,116.265,235900000.0
2007-11-12 11:31:00,116.265,116.285,116.165,116.215,462199999.0
2007-11-12 11:32:00,116.215,116.23,116.125,116.14,474100000.0
2007-11-12 11:33:00,116.14,116.185,116.075,116.11,559900000.0
2007-11-12 11:34:00,116.11,116.145,116.055,116.08,675000000.0
2007-11-12 11:35:00,116.08,116.18,116.045,116.18,445600000.0
2007-11-12 11:36:00,116.18,116.18,116.12,116.155,328599998.0
2007-11-12 11:37:00,116.155,116.28,116.145,116.265,581700002.0
2007-11-12 11:38:00,116.265,116.385,116.225,116.35,450900000.0
2007-11-12 11:39:00,116.36,116.38,116.235,116.275,664200001.0
2007-11-12 11:40:00,116.275,116.275,116.17,116.175,763900001.0
2007-11-12 11:41:00,116.175,116.18,116.13,116.155,336099999.0
2007-11-12 11:42:00,116.155,116.215,116.155,116.165,170200000.0
2007-11-12 11:43:00,116.165,116.19,116.145,116.185,493999995.0
2007-11-12 11:44:00,116.185,116.195,116.165,116.18,147000000.0
2007-11-12 11:45:00,116.18,116.195,116.155,116.195,324100000.0
2007-11-12 11:46:00,116.195,116.215,116.175,116.215,167600000.0
2007-11-12 11:47:00,116.215,116.295,116.215,116.265,269200000.0
2007-11-12 11:48:00,116.265,116.285,116.26,116.265,138600000.0
2007-11-12 11:49:00,116.265,116.445,116.265,116.445,313800000.0
2007-11-12 11:50:00,116.445,116.445,116.305,116.32,449900000.0
2007-11-12 11:51:00,116.315,116.375,116.31,116.365,316999998.0
2007-11-12 11:52:00,116.365,116.385,116.265,116.325,419799998.0
2007-11-12 11:53:00,116.325,116.335,116.265,116.285,308599997.0
2007-11-12 11:54:00,116.285,116.3,116.2,116.2,257100000.0
2007-11-12 11:55:00,116.195,116.2,116.085,116.125,292200000.0
2007-11-12 11:56:00,116.125,116.125,115.985,115.995,437999999.0
2007-11-12 11:57:00,115.995,116.035,115.975,116.025,449100000.0
2007-11-12 11:58:00,116.025,116.035,115.975,116.015,204200000.0
2007-11-12 11:59:00,116.015,116.055,116.015,116.025,249600000.0
2007-11-12 12:00:00,116.025,116.065,116.025,116.065,269600000.0
2007-11-12 12:01:00,116.065,116.095,116.06,116.085,249200000.0
2007-11-12 12:02:00,116.085,116.115,116.075,116.105,418999999.0
2007-11-12 12:03:00,116.105,116.115,116.085,116.105,195800000.0
2007-11-12 12:04:00,116.105,116.195,116.105,116.14,512399995.0
2007-11-12 12:05:00,116.14,116.15,116.105,116.145,253900000.0
2007-11-12 12:06:00,116.155,116.17,116.105,116.115,409600000.0
2007-11-12 12:07:00,116.115,116.145,116.075,116.075,294400000.0
2007-11-12 12:08:00,116.075,116.1,116.075,116.095,174200000.0
2007-11-12 12:09:00,116.095,116.105,116.045,116.045,396800000.0
2007-11-12 12:10:00,116.045,116.075,116.0,116.015,171800000.0
2007-11-12 12:11:00,116.015,116.055,116.015,116.05,243500000.0
2007-11-12 12:12:00,116.055,116.105,116.02,116.055,554699998.0
2007-11-12 12:13:00,116.055,116.075,116.025,116.035,190100000.0
2007-11-12 12:14:00,116.025,116.035,116.005,116.005,360100000.0
2007-11-12 12:15:00,116.005,116.015,115.975,116.015,165100000.0
2007-11-12 12:16:00,116.015,116.025,115.995,116.015,214600000.0
2007-11-12 12:17:00,116.005,116.025,115.985,116.005,371100000.0
2007-11-12 12:18:00,115.995,116.005,115.92,115.92,457000000.0
2007-11-12 12:19:00,115.92,115.92,115.865,115.905,242200000.0
2007-11-12 12:20:00,115.905,115.935,115.885,115.885,256200000.0
2007-11-12 12:21:00,115.885,115.905,115.835,115.835,269400000.0
2007-11-12 12:22:00,115.815,115.83,115.715,115.725,231800000.0
2007-11-12 12:23:00,115.725,115.755,115.705,115.725,269800000.0
2007-11-12 12:24:00,115.725,115.725,115.575,115.575,569300000.0
2007-11-12 12:25:00,115.57,115.64,115.57,115.625,251000000.0
2007-11-12 12:26:00,115.625,115.665,115.605,115.605,393699998.0
2007-11-12 12:27:00,115.615,115.745,115.615,115.655,412600000.0
2007-11-12 12:28:00,115.665,115.715,115.625,115.645,430199999.0
2007-11-12 12:29:00,115.645,115.645,115.585,115.615,266900000.0
2007-11-12 12:30:00,115.615,115.615,115.525,115.535,388400000.0
2007-11-12 12:31:00,115.535,115.55,115.505,115.535,189200000.0
2007-11-12 12:32:00,115.535,115.625,115.535,115.585,273300000.0
2007-11-12 12:33:00,115.585,115.635,115.565,115.625,446000002.0
2007-11-12 12:34:00,115.625,115.635,115.515,115.525,403100001.0
2007-11-12 12:35:00,115.525,115.565,115.515,115.555,338100000.0
2007-11-12 12:36:00,115.555,115.555,115.43,115.43,309600000.0
2007-11-12 12:37:00,115.43,115.465,115.37,115.37,317300000.0
2007-11-12 12:38:00,115.365,115.38,115.325,115.335,339100000.0
2007-11-12 12:39:00,115.345,115.385,115.305,115.375,271400000.0
2007-11-12 12:40:00,115.375,115.44,115.365,115.375,535000000.0
2007-11-12 12:41:00,115.38,115.385,115.275,115.29,707699999.0
2007-11-12 12:42:00,115.3,115.35,115.27,115.305,238100000.0
2007-11-12 12:43:00,115.305,115.435,115.295,115.415,261600000.0
2007-11-12 12:44:00,115.415,115.455,115.375,115.435,269200000.0
2007-11-12 12:45:00,115.435,115.445,115.34,115.37,416600000.0
2007-11-12 12:46:00,115.365,115.365,115.295,115.32,384600000.0
2007-11-12 12:47:00,115.32,115.34,115.265,115.29,220400000.0
2007-11-12 12:48:00,115.29,115.29,115.175,115.175,293800000.0
2007-11-12 12:49:00,115.175,115.205,115.155,115.19,391500000.0
2007-11-12 12:50:00,115.19,115.205,115.115,115.205,504400000.0
2007-11-12 12:51:00,115.2,115.205,115.165,115.185,326300000.0
2007-11-12 12:52:00,115.185,115.255,115.17,115.255,288600000.0
2007-11-12 12:53:00,115.255,115.255,115.205,115.235,378800000.0
2007-11-12 12:54:00,115.235,115.325,115.235,115.305,259800000.0
2007-11-12 12:55:00,115.305,115.375,115.285,115.345,316400000.0
2007-11-12 12:56:00,115.335,115.335,115.265,115.305,289000000.0
2007-11-12 12:57:00,115.305,115.305,115.235,115.285,454900000.0
2007-11-12 12:58:00,115.285,115.285,115.225,115.275,314400000.0
2007-11-12 12:59:00,115.275,115.275,115.18,115.18,239400000.0
2007-11-12 13:00:00,115.19,115.195,115.135,115.16,336300000.0
2007-11-12 13:01:00,115.16,115.16,115.015,115.065,400100000.0
2007-11-12 13:02:00,115.06,115.09,115.03,115.04,303600000.0
2007-11-12 13:03:00,115.035,115.04,115.01,115.035,231600000.0
2007-11-12 13:04:00,115.035,115.135,115.035,115.125,290300000.0
2007-11-12 13:05:00,115.11,115.145,115.095,115.095,190600000.0
2007-11-12 13:06:00,115.095,115.1,115.005,115.035,268899999.0
2007-11-12 13:07:00,115.035,115.065,115.01,115.015,378200000.0
2007-11-12 13:08:00,115.025,115.05,115.005,115.035,322200000.0
2007-11-12 13:09:00,115.035,115.04,114.97,114.975,234300000.0
2007-11-12 13:10:00,114.97,114.97,114.835,114.835,365300000.0
2007-11-12 13:11:00,114.815,114.825,114.7,114.705,262200000.0
2007-11-12 13:12:00,114.705,114.705,114.52,114.6,483200000.0
2007-11-12 13:13:00,114.6,114.71,114.6,114.655,502899999.0
2007-11-12 13:14:00,114.655,114.705,114.585,114.605,498500000.0
2007-11-12 13:15:00,114.6,114.645,114.555,114.58,338400000.0
2007-11-12 13:16:00,114.575,114.655,114.57,114.635,268600000.0
2007-11-12 13:17:00,114.635,114.785,114.615,114.765,463900000.0
2007-11-12 13:18:00,114.765,114.875,114.765,114.87,391600000.0
2007-11-12 13:19:00,114.87,114.87,114.695,114.695,469900000.0
2007-11-12 13:20:00,114.695,114.7,114.615,114.685,332600000.0
2007-11-12 13:21:00,114.685,114.78,114.655,114.775,379400000.0
2007-11-12 13:22:00,114.775,114.845,114.775,114.825,244400000.0
2007-11-12 13:23:00,114.835,114.87,114.785,114.83,354100000.0
2007-11-12 13:24:00,114.825,114.875,114.81,114.825,255400000.0
2007-11-12 13:25:00,114.825,114.885,114.79,114.86,263800000.0
2007-11-12 13:26:00,114.855,114.905,114.815,114.845,531000000.0
2007-11-12 13:27:00,114.845,114.955,114.845,114.945,401100000.0
2007-11-12 13:28:00,114.935,115.025,114.935,115.005,411400000.0
2007-11-12 13:29:00,115.005,115.035,114.985,115.01,321500000.0
2007-11-12 13:30:00,115.01,115.06,114.985,115.025,388700000.0
2007-11-12 13:31:00,115.025,115.065,115.005,115.025,402400000.0
2007-11-12 13:32:00,115.025,115.035,114.865,114.965,752200003.0
2007-11-12 13:33:00,114.965,115.035,114.965,115.035,567300000.0
2007-11-12 13:34:00,115.035,115.045,114.985,115.015,703500000.0
2007-11-12 13:35:00,115.015,115.075,115.005,115.045,636700000.0
2007-11-12 13:36:00,115.045,115.045,114.89,114.915,783300002.0
2007-11-12 13:37:00,114.915,115.015,114.915,114.955,612600000.0
2007-11-12 13:38:00,114.955,114.965,114.865,114.895,659799996.0
2007-11-12 13:39:00,114.89,114.915,114.795,114.835,386500001.0
2007-11-12 13:40:00,114.835,114.855,114.765,114.81,261800000.0
2007-11-12 13:41:00,114.795,114.875,114.775,114.85,345500000.0
2007-11-12 13:42:00,114.85,114.865,114.835,114.845,458800000.0
2007-11-12 13:43:00,114.835,114.855,114.825,114.845,370800000.0
2007-11-12 13:44:00,114.855,114.855,114.795,114.815,354800000.0
2007-11-12 13:45:00,114.815,114.825,114.725,114.725,578400000.0
2007-11-12 13:46:00,114.73,114.765,114.715,114.725,786399999.0
2007-11-12 13:47:00,114.725,114.755,114.715,114.745,674400000.0
2007-11-12 13:48:00,114.745,114.765,114.735,114.745,620900000.0
2007-11-12 13:49:00,114.735,114.775,114.73,114.77,616900001.0
2007-11-12 13:50:00,114.75,114.76,114.665,114.665,582700000.0
2007-11-12 13:51:00,114.665,114.685,114.575,114.625,935600000.0
2007-11-12 13:52:00,114.635,114.665,114.585,114.615,767700000.0
2007-11-12 13:53:00,114.615,114.625,114.545,114.555,656100000.0
2007-11-12 13:54:00,114.545,114.565,114.33,114.365,953600001.0
2007-11-12 13:55:00,114.365,114.365,114.255,114.305,962400000.0
2007-11-12 13:56:00,114.305,114.315,114.175,114.215,776900000.0
2007-11-12 13:57:00,114.215,114.215,114.09,114.115,944500000.0
2007-11-12 13:58:00,114.115,114.185,114.115,114.155,812300000.0
2007-11-12 13:59:00,114.155,114.215,114.125,114.185,885600000.0
2007-11-12 14:00:00,114.175,114.295,114.175,114.275,1120400001.0
2007-11-12 14:01:00,114.285,114.345,114.28,114.285,660900000.0
2007-11-12 14:02:00,114.285,114.325,114.275,114.315,473399999.0
2007-11-12 14:03:00,114.315,114.365,114.28,114.365,540800000.0
2007-11-12 14:04:00,114.365,114.435,114.365,114.395,565100000.0
2007-11-12 14:05:00,114.395,114.455,114.395,114.415,463200000.0
2007-11-12 14:06:00,114.425,114.505,114.41,114.465,431500000.0
2007-11-12 14:07:00,114.465,114.57,114.435,114.555,329700000.0
2007-11-12 14:08:00,114.555,114.565,114.45,114.505,369600000.0
2007-11-12 14:09:00,114.505,114.56,114.48,114.54,224800000.0
2007-11-12 14:10:00,114.545,114.615,114.535,114.615,252800000.0
2007-11-12 14:11:00,114.615,114.615,114.34,114.345,608100000.0
2007-11-12 14:12:00,114.34,114.375,114.255,114.3,403200000.0
2007-11-12 14:13:00,114.295,114.375,114.25,114.3,463099998.0
2007-11-12 14:14:00,114.295,114.305,114.14,114.165,280300000.0
2007-11-12 14:15:00,114.165,114.205,114.125,114.165,848600000.0
2007-11-12 14:16:00,114.165,114.165,114.07,114.07,442400000.0
2007-11-12 14:17:00,114.07,114.105,113.995,113.995,435399998.0
2007-11-12 14:18:00,113.995,114.035,113.965,114.005,652200000.0
2007-11-12 14:19:00,114.005,114.005,113.865,113.935,842000000.0
2007-11-12 14:20:00,113.925,113.935,113.89,113.935,1059700000.0
2007-11-12 14:21:00,113.925,113.975,113.925,113.965,965900000.0
2007-11-12 14:22:00,113.97,114.035,113.945,113.975,884399999.0
2007-11-12 14:23:00,113.975,114.035,113.965,114.025,599000001.0
2007-11-12 14:24:00,114.025,114.025,113.955,114.025,1080500004.0
2007-11-12 14:25:00,114.025,114.045,113.995,114.005,451500000.0
2007-11-12 14:26:00,114.005,114.035,113.955,113.965,513200000.0
2007-11-12 14:27:00,113.955,113.955,113.795,113.8,933200001.0
2007-11-12 14:28:00,113.795,113.845,113.745,113.845,1001499999.0
2007-11-12 14:29:00,113.835,113.885,113.795,113.885,565400000.0
2007-11-12 14:30:00,113.885,113.995,113.835,113.975,879900000.0
2007-11-12 14:31:00,113.975,114.015,113.955,114.015,869200001.0
2007-11-12 14:32:00,114.015,114.115,113.995,114.07,505800000.0
2007-11-12 14:33:00,114.075,114.135,114.02,114.065,972000000.0
2007-11-12 14:34:00,114.065,114.065,113.975,113.975,834900000.0
2007-11-12 14:35:00,113.975,114.045,113.965,113.985,728700001.0
2007-11-12 14:36:00,113.985,113.985,113.86,113.885,903100000.0
2007-11-12 14:37:00,113.895,113.995,113.855,113.995,712500000.0
2007-11-12 14:38:00,113.995,114.055,113.985,114.0,561600000.0
2007-11-12 14:39:00,114.0,114.185,114.0,114.185,540400000.0
2007-11-12 14:40:00,114.185,114.185,114.115,114.175,557600000.0
2007-11-12 14:41:00,114.175,114.265,114.145,114.225,596300000.0
2007-11-12 14:42:00,114.225,114.315,114.205,114.305,547200000.0
2007-11-12 14:43:00,114.315,114.425,114.3,114.415,674899998.0
2007-11-12 14:44:00,114.415,114.515,114.375,114.485,747200000.0
2007-11-12 14:45:00,114.485,114.485,114.325,114.375,879699997.0
2007-11-12 14:46:00,114.375,114.385,114.245,114.275,682400000.0
2007-11-12 14:47:00,114.265,114.285,114.17,114.205,730800000.0
2007-11-12 14:48:00,114.205,114.205,113.945,114.045,690100000.0
2007-11-12 14:49:00,114.045,114.125,113.95,114.125,1063499999.0
2007-11-12 14:50:00,114.12,114.245,114.115,114.245,837000000.0
2007-11-12 14:51:00,114.245,114.315,114.235,114.275,846100001.0
2007-11-12 14:52:00,114.285,114.285,114.205,114.245,486899999.0
2007-11-12 14:53:00,114.235,114.285,114.185,114.215,623799996.0
2007-11-12 14:54:00,114.215,114.355,114.145,114.345,571199998.0
2007-11-12 14:55:00,114.345,114.385,114.285,114.365,682800000.0
2007-11-12 14:56:00,114.365,114.375,114.325,114.325,396900000.0
2007-11-12 14:57:00,114.345,114.375,114.315,114.365,451500000.0
2007-11-12 14:58:00,114.375,114.375,114.335,114.375,333500000.0
2007-11-12 14:59:00,114.375,114.385,114.345,114.375,207800000.0
2007-11-12 15:00:00,114.375,114.475,114.365,114.475,550300000.0
2007-11-12 15:01:00,114.475,114.555,114.475,114.525,330400000.0
2007-11-12 15:02:00,114.525,114.565,114.485,114.495,461600000.0
2007-11-12 15:03:00,114.495,114.535,114.475,114.535,506699999.0
2007-11-12 15:04:00,114.535,114.535,114.475,114.485,330200000.0
2007-11-12 15:05:00,114.485,114.505,114.465,114.505,430600000.0
2007-11-12 15:06:00,114.505,114.535,114.495,114.525,256400000.0
2007-11-12 15:07:00,114.525,114.535,114.465,114.495,360500000.0
2007-11-12 15:08:00,114.495,114.495,114.24,114.315,902300003.0
2007-11-12 15:09:00,114.315,114.325,114.255,114.315,384900000.0
2007-11-12 15:10:00,114.315,114.315,114.275,114.285,441900000.0
2007-11-12 15:11:00,114.285,114.335,114.27,114.325,494100000.0
2007-11-12 15:12:00,114.335,114.345,114.295,114.315,217000000.0
2007-11-12 15:13:00,114.315,114.355,114.295,114.355,395600000.0
2007-11-12 15:14:00,114.345,114.365,114.305,114.305,335300000.0
2007-11-12 15:15:00,114.305,114.325,114.155,114.215,625500000.0
2007-11-12 15:16:00,114.215,114.225,114.195,114.205,343500000.0
2007-11-12 15:17:00,114.205,114.235,114.205,114.235,273800000.0
2007-11-12 15:18:00,114.235,114.245,114.215,114.215,311400000.0
2007-11-12 15:19:00,114.215,114.265,114.175,114.175,319200000.0
2007-11-12 15:20:00,114.185,114.185,114.075,114.115,553600000.0
2007-11-12 15:21:00,114.115,114.115,114.025,114.045,714099999.0
2007-11-12 15:22:00,114.055,114.115,114.015,114.115,653800000.0
2007-11-12 15:23:00,114.115,114.265,114.105,114.265,565600000.0
2007-11-12 15:24:00,114.265,114.265,114.235,114.255,337900000.0
2007-11-12 15:25:00,114.255,114.285,114.245,114.275,392500000.0
2007-11-12 15:26:00,114.275,114.315,114.275,114.295,385000000.0
2007-11-12 15:27:00,114.295,114.335,114.285,114.315,342400000.0
2007-11-12 15:28:00,114.315,114.355,114.285,114.285,277800000.0
2007-11-12 15:29:00,114.275,114.275,114.205,114.235,650499999.0
2007-11-12 15:30:00,114.235,114.235,114.155,114.185,594500000.0
2007-11-12 15:31:00,114.185,114.185,114.15,114.185,385700000.0
2007-11-12 15:32:00,114.185,114.205,114.155,114.195,475100000.0
2007-11-12 15:33:00,114.195,114.295,114.185,114.275,443000000.0
2007-11-12 15:34:00,114.275,114.315,114.235,114.275,1011199996.0
2007-11-12 15:35:00,114.275,114.285,114.255,114.285,555400000.0
2007-11-12 15:36:00,114.285,114.295,114.235,114.245,380800000.0
2007-11-12 15:37:00,114.245,114.285,114.21,114.275,553700000.0
2007-11-12 15:38:00,114.275,114.285,114.225,114.265,501900002.0
2007-11-12 15:39:00,114.265,114.275,114.225,114.265,310000000.0
2007-11-12 15:40:00,114.265,114.285,114.265,114.265,190300000.0
2007-11-12 15:41:00,114.265,114.295,114.225,114.225,474400000.0
2007-11-12 15:42:00,114.225,114.225,114.165,114.175,377600000.0
2007-11-12 15:43:00,114.175,114.195,114.165,114.185,441400000.0
2007-11-12 15:44:00,114.185,114.185,114.135,114.145,264200000.0
2007-11-12 15:45:00,114.145,114.155,114.135,114.155,105800000.0
2007-11-12 15:46:00,114.155,114.155,114.135,114.135,308000000.0
2007-11-12 15:47:00,114.135,114.155,114.105,114.125,351800000.0
2007-11-12 15:48:00,114.125,114.165,114.105,114.115,298600000.0
2007-11-12 15:49:00,114.115,114.175,114.115,114.155,364000000.0
2007-11-12 15:50:00,114.155,114.195,114.155,114.195,192700000.0
2007-11-12 15:51:00,114.195,114.215,114.195,114.205,112000000.0
2007-11-12 15:52:00,114.205,114.205,114.145,114.145,319400000.0
2007-11-12 15:53:00,114.155,114.175,114.135,114.165,282200000.0
2007-11-12 15:54:00,114.165,114.165,114.145,114.165,140100000.0
2007-11-12 15:55:00,114.165,114.165,114.085,114.105,395800000.0
2007-11-12 15:56:00,114.105,114.115,114.055,114.075,464500000.0
2007-11-12 15:57:00,114.075,114.105,114.075,114.105,250000000.0
2007-11-12 15:58:00,114.105,114.105,114.025,114.025,337900000.0
2007-11-12 15:59:00,114.025,114.045,114.015,114.025,320800000.0
2007-11-12 16:00:00,114.025,114.035,113.995,114.005,433400000.0
2007-11-12 16:01:00,114.005,114.035,113.935,113.945,349800000.0
2007-11-12 16:02:00,113.945,113.975,113.925,113.945,593999999.0
2007-11-12 16:03:00,113.945,113.945,113.885,113.895,460700000.0
2007-11-12 16:04:00,113.895,113.915,113.84,113.865,694500000.0
2007-11-12 16:05:00,113.875,113.945,113.855,113.935,756199997.0
2007-11-12 16:06:00,113.935,114.025,113.935,114.025,512300000.0
2007-11-12 16:07:00,114.035,114.075,114.015,114.055,949300003.0
2007-11-12 16:08:00,114.055,114.095,114.025,114.035,673000000.0
2007-11-12 16:09:00,114.035,114.095,114.035,114.07,457600000.0
2007-11-12 16:10:00,114.07,114.135,114.07,114.085,1036699988.0
2007-11-12 16:11:00,114.085,114.085,113.955,113.995,953000000.0
2007-11-12 16:12:00,113.995,114.015,113.895,113.915,739300000.0
2007-11-12 16:13:00,113.915,113.925,113.875,113.905,337800000.0
2007-11-12 16:14:00,113.905,113.925,113.885,113.925,553800000.0
2007-11-12 16:15:00,113.925,113.925,113.895,113.895,466000000.0
2007-11-12 16:16:00,113.895,114.005,113.895,113.985,633300000.0
2007-11-12 16:17:00,113.985,113.995,113.875,113.89,751999999.0
2007-11-12 16:18:00,113.895,113.945,113.845,113.885,589900000.0
2007-11-12 16:19:00,113.885,113.905,113.86,113.875,508799999.0
2007-11-12 16:20:00,113.875,113.905,113.855,113.855,431399999.0
2007-11-12 16:21:00,113.855,113.865,113.785,113.845,537300000.0
2007-11-12 16:22:00,113.845,113.875,113.805,113.835,471300000.0
2007-11-12 16:23:00,113.835,113.865,113.775,113.845,680700000.0
2007-11-12 16:24:00,113.845,113.885,113.825,113.875,786400000.0
2007-11-12 16:25:00,113.875,113.915,113.835,113.865,523200000.0
2007-11-12 16:26:00,113.865,113.935,113.865,113.925,545100000.0
2007-11-12 16:27:00,113.925,113.945,113.89,113.93,608900000.0
2007-11-12 16:28:00,113.955,114.055,113.935,114.055,340700000.0
2007-11-12 16:29:00,114.055,114.095,114.005,114.065,860199998.0
2007-11-12 16:30:00,114.065,114.155,114.065,114.125,899599999.0
2007-11-12 16:31:00,114.135,114.215,114.125,114.205,475899999.0
2007-11-12 16:32:00,114.205,114.325,114.205,114.315,519300000.0
2007-11-12 16:33:00,114.315,114.345,114.295,114.315,471200000.0
2007-11-12 16:34:00,114.315,114.315,114.125,114.125,704800000.0
2007-11-12 16:35:00,114.105,114.165,114.095,114.155,593200000.0
2007-11-12 16:36:00,114.155,114.165,114.035,114.035,1036000000.0
2007-11-12 16:37:00,114.035,114.225,114.035,114.225,974199998.0
2007-11-12 16:38:00,114.225,114.395,114.225,114.395,767000000.0
2007-11-12 16:39:00,114.395,114.475,114.345,114.445,935199997.0
2007-11-12 16:40:00,114.445,114.575,114.425,114.575,1109400002.0
2007-11-12 16:41:00,114.575,114.625,114.505,114.535,958300000.0
2007-11-12 16:42:00,114.535,114.565,114.485,114.485,452600000.0
2007-11-12 16:43:00,114.485,114.535,114.445,114.495,968599999.0
2007-11-12 16:44:00,114.505,114.545,114.42,114.435,870699999.0
2007-11-12 16:45:00,114.435,114.445,114.335,114.355,606599999.0
2007-11-12 16:46:00,114.355,114.405,114.355,114.405,500100000.0
2007-11-12 16:47:00,114.405,114.405,114.315,114.335,697100000.0
2007-11-12 16:48:00,114.345,114.405,114.335,114.395,362100000.0
2007-11-12 16:49:00,114.395,114.415,114.365,114.365,500500000.0
2007-11-12 16:50:00,114.365,114.375,114.255,114.275,952000001.0
2007-11-12 16:51:00,114.275,114.295,114.145,114.175,540900000.0
2007-11-12 16:52:00,114.175,114.175,114.055,114.115,669200000.0
2007-11-12 16:53:00,114.115,114.135,114.075,114.095,924099998.0
2007-11-12 16:54:00,114.095,114.165,114.085,114.165,503200000.0
2007-11-12 16:55:00,114.165,114.315,114.165,114.315,487400000.0
2007-11-12 16:56:00,114.315,114.375,114.315,114.32,481800000.0
2007-11-12 16:57:00,114.32,114.355,114.255,114.295,1011999998.0
2007-11-12 16:58:00,114.295,114.345,114.27,114.315,587500000.0
2007-11-12 16:59:00,114.315,114.315,114.265,114.285,477699999.0
2007-11-12 17:00:00,114.285,114.285,114.215,114.255,606200000.0
2007-11-12 17:01:00,114.255,114.275,114.175,114.205,624700001.0
2007-11-12 17:02:00,114.18,114.195,114.105,114.125,565900000.0
2007-11-12 17:03:00,114.125,114.155,114.065,114.065,551100000.0
2007-11-12 17:04:00,114.07,114.07,113.93,114.005,856500000.0
2007-11-12 17:05:00,114.005,114.055,113.965,114.035,659500000.0
2007-11-12 17:06:00,114.035,114.105,114.015,114.055,401500000.0
2007-11-12 17:07:00,114.055,114.055,113.955,114.005,534700000.0
2007-11-12 17:08:00,114.005,114.025,113.945,113.945,532900000.0
2007-11-12 17:09:00,113.945,113.975,113.915,113.965,613900000.0
2007-11-12 17:10:00,113.965,114.035,113.945,114.025,766100000.0
2007-11-12 17:11:00,114.025,114.095,114.015,114.08,931400000.0
2007-11-12 17:12:00,114.085,114.135,114.055,114.115,908100001.0
2007-11-12 17:13:00,114.11,114.11,114.05,114.075,618600000.0
2007-11-12 17:14:00,114.075,114.115,114.065,114.075,364600000.0
2007-11-12 17:15:00,114.075,114.135,114.04,114.135,399800000.0
2007-11-12 17:16:00,114.135,114.165,114.095,114.165,333700000.0
2007-11-12 17:17:00,114.175,114.195,114.145,114.175,582100002.0
2007-11-12 17:18:00,114.175,114.185,114.075,114.095,584600000.0
2007-11-12 17:19:00,114.095,114.195,114.095,114.155,719100000.0
2007-11-12 17:20:00,114.165,114.175,114.115,114.125,426700000.0
2007-11-12 17:21:00,114.125,114.145,114.005,114.015,659899997.0
2007-11-12 17:22:00,114.015,114.105,113.985,114.065,599700000.0
2007-11-12 17:23:00,114.065,114.095,114.055,114.095,352800000.0
2007-11-12 17:24:00,114.095,114.125,113.985,114.005,766900000.0
2007-11-12 17:25:00,113.995,114.045,113.965,113.965,714300000.0
2007-11-12 17:26:00,113.965,113.975,113.875,113.875,613100000.0
2007-11-12 17:27:00,113.875,113.895,113.865,113.875,333900000.0
2007-11-12 17:28:00,113.875,113.875,113.675,113.675,944700000.0
2007-11-12 17:29:00,113.675,113.705,113.625,113.665,1116000000.0
2007-11-12 17:30:00,113.665,113.695,113.585,113.585,959200001.0
2007-11-12 17:31:00,113.595,113.635,113.515,113.515,997399999.0
2007-11-12 17:32:00,113.515,113.515,113.41,113.445,942900000.0
2007-11-12 17:33:00,113.455,113.455,113.395,113.405,527800002.0
2007-11-12 17:34:00,113.405,113.425,113.325,113.325,532800000.0
2007-11-12 17:35:00,113.325,113.355,113.275,113.315,536300000.0
2007-11-12 17:36:00,113.315,113.415,113.315,113.415,659800000.0
2007-11-12 17:37:00,113.415,113.475,113.36,113.405,854200000.0
2007-11-12 17:38:00,113.405,113.425,113.37,113.41,663800000.0
2007-11-12 17:39:00,113.41,113.445,113.375,113.375,537900000.0
2007-11-12 17:40:00,113.375,113.405,113.32,113.4,1076300000.0
2007-11-12 17:41:00,113.405,113.455,113.385,113.445,1268300002.0
2007-11-12 17:42:00,113.445,113.445,113.395,113.395,740900002.0
2007-11-12 17:43:00,113.395,113.495,113.365,113.475,977499997.0
2007-11-12 17:44:00,113.475,113.525,113.45,113.475,643600000.0
2007-11-12 17:45:00,113.475,113.485,113.425,113.455,879200000.0
2007-11-12 17:46:00,113.455,113.475,113.415,113.435,778100000.0
2007-11-12 17:47:00,113.435,113.445,113.415,113.435,412700000.0
2007-11-12 17:48:00,113.425,113.435,113.365,113.365,756900000.0
2007-11-12 17:49:00,113.365,113.395,113.165,113.185,817300000.0
2007-11-12 17:50:00,113.205,113.295,113.2,113.245,1196900005.0
2007-11-12 17:51:00,113.255,113.285,113.235,113.255,796600002.0
2007-11-12 17:52:00,113.255,113.255,113.125,113.14,1000400000.0
2007-11-12 17:53:00,113.145,113.185,113.085,113.135,933200000.0
2007-11-12 17:54:00,113.135,113.155,113.105,113.125,911200000.0
2007-11-12 17:55:00,113.125,113.175,113.115,113.175,815800000.0
2007-11-12 17:56:00,113.175,113.255,113.175,113.255,492199999.0
2007-11-12 17:57:00,113.255,113.265,113.19,113.215,789600000.0
2007-11-12 17:58:00,113.215,113.265,113.155,113.245,580700000.0
2007-11-12 17:59:00,113.245,113.275,113.21,113.275,1216200001.0
2007-11-12 18:00:00,113.275,113.285,113.205,113.245,1062700000.0
2007-11-12 18:01:00,113.255,113.375,113.235,113.375,736500000.0
2007-11-12 18:02:00,113.375,113.405,113.34,113.34,703500000.0
2007-11-12 18:03:00,113.34,113.35,113.275,113.285,740800004.0
2007-11-12 18:04:00,113.28,113.325,113.265,113.325,596000003.0
2007-11-12 18:05:00,113.325,113.365,113.305,113.315,535000000.0
2007-11-12 18:06:00,113.315,113.405,113.29,113.375,1082600000.0
2007-11-12 18:07:00,113.375,113.455,113.36,113.455,695500000.0
2007-11-12 18:08:00,113.455,113.515,113.44,113.495,1010100000.0
2007-11-12 18:09:00,113.495,113.545,113.465,113.52,508000000.0
2007-11-12 18:10:00,113.52,113.565,113.505,113.565,517500000.0
2007-11-12 18:11:00,113.565,113.6,113.475,113.475,900700000.0
2007-11-12 18:12:00,113.47,113.495,113.41,113.46,916800000.0
2007-11-12 18:13:00,113.475,113.485,113.405,113.485,741000000.0
2007-11-12 18:14:00,113.495,113.525,113.445,113.445,1092300006.0
2007-11-12 18:15:00,113.445,113.475,113.42,113.475,671300000.0
2007-11-12 18:16:00,113.475,113.495,113.395,113.445,1074899999.0
2007-11-12 18:17:00,113.445,113.525,113.435,113.46,738499999.0
2007-11-12 18:18:00,113.47,113.515,113.425,113.44,1042300000.0
2007-11-12 18:19:00,113.435,113.495,113.415,113.475,817399999.0
2007-11-12 18:20:00,113.475,113.485,113.435,113.445,878900006.0
2007-11-12 18:21:00,113.455,113.47,113.405,113.415,1158799998.0
2007-11-12 18:22:00,113.435,113.435,113.325,113.335,988700001.0
2007-11-12 18:23:00,113.33,113.345,113.3,113.325,800799999.0
2007-11-12 18:24:00,113.315,113.345,113.295,113.335,379900000.0
2007-11-12 18:25:00,113.335,113.405,113.335,113.36,561699999.0
2007-11-12 18:26:00,113.375,113.405,113.325,113.405,462700000.0
2007-11-12 18:27:00,113.405,113.475,113.385,113.44,479400000.0
2007-11-12 18:28:00,113.445,113.455,113.42,113.425,309000000.0
2007-11-12 18:29:00,113.425,113.455,113.405,113.43,856500006.0
2007-11-12 18:30:00,113.435,113.455,113.405,113.415,715500004.0
2007-11-12 18:31:00,113.415,113.515,113.405,113.515,522600000.0
2007-11-12 18:32:00,113.525,113.575,113.505,113.515,437500000.0
2007-11-12 18:33:00,113.515,113.535,113.475,113.515,405800000.0
2007-11-12 18:34:00,113.515,113.525,113.475,113.475,526300000.0
2007-11-12 18:35:00,113.475,113.565,113.47,113.565,384800000.0
2007-11-12 18:36:00,113.555,113.625,113.535,113.625,488800000.0
2007-11-12 18:37:00,113.625,113.675,113.605,113.665,636400000.0
2007-11-12 18:38:00,113.665,113.685,113.625,113.685,619200000.0
2007-11-12 18:39:00,113.685,113.705,113.635,113.705,517300000.0
2007-11-12 18:40:00,113.705,113.835,113.705,113.765,712100000.0
2007-11-12 18:41:00,113.765,113.775,113.72,113.755,613900000.0
2007-11-12 18:42:00,113.755,113.855,113.745,113.855,334200000.0
2007-11-12 18:43:00,113.855,113.935,113.855,113.895,447600000.0
2007-11-12 18:44:00,113.895,114.055,113.895,114.055,426800000.0
2007-11-12 18:45:00,114.055,114.055,113.97,114.005,674900000.0
2007-11-12 18:46:00,114.005,114.005,113.95,113.99,738999997.0
2007-11-12 18:47:00,114.005,114.025,113.955,114.025,846800003.0
2007-11-12 18:48:00,114.025,114.045,113.96,113.965,1100800012.0
2007-11-12 18:49:00,113.955,114.045,113.935,113.965,749800000.0
2007-11-12 18:50:00,113.965,113.965,113.845,113.875,727900000.0
2007-11-12 18:51:00,113.875,113.895,113.835,113.84,848199999.0
2007-11-12 18:52:00,113.84,113.855,113.755,113.765,1026600001.0
2007-11-12 18:53:00,113.765,113.785,113.735,113.735,633300000.0
2007-11-12 18:54:00,113.735,113.765,113.655,113.655,1037400001.0
2007-11-12 18:55:00,113.655,113.725,113.645,113.725,438699999.0
2007-11-12 18:56:00,113.705,113.745,113.65,113.685,565800000.0
2007-11-12 18:57:00,113.675,113.695,113.66,113.66,417800000.0
2007-11-12 18:58:00,113.665,113.695,113.655,113.695,333800000.0
2007-11-12 18:59:00,113.695,113.695,113.595,113.595,308900000.0
2007-11-12 19:00:00,113.595,113.625,113.575,113.585,797199997.0
2007-11-12 19:01:00,113.59,113.675,113.585,113.645,628900000.0
2007-11-12 19:02:00,113.635,113.665,113.625,113.645,222500000.0
2007-11-12 19:03:00,113.655,113.695,113.62,113.69,366500000.0
2007-11-12 19:04:00,113.695,113.695,113.63,113.675,337200000.0
2007-11-12 19:05:00,113.675,113.685,113.65,113.685,178300000.0
2007-11-12 19:06:00,113.685,113.795,113.67,113.795,265300000.0
2007-11-12 19:07:00,113.795,113.805,113.745,113.775,473900000.0
2007-11-12 19:08:00,113.775,113.805,113.77,113.77,469300000.0
2007-11-12 19:09:00,113.77,113.845,113.77,113.82,437800000.0
2007-11-12 19:10:00,113.825,113.895,113.815,113.875,636600000.0
2007-11-12 19:11:00,113.875,113.885,113.835,113.865,504899999.0
2007-11-12 19:12:00,113.865,113.875,113.83,113.845,649899998.0
2007-11-12 19:13:00,113.845,113.885,113.845,113.845,166800000.0
2007-11-12 19:14:00,113.845,113.925,113.835,113.915,680500000.0
2007-11-12 19:15:00,113.91,113.935,113.865,113.935,532400000.0
2007-11-12 19:16:00,113.935,114.005,113.925,114.005,204800000.0
2007-11-12 19:17:00,114.005,114.015,113.975,114.015,277899999.0
2007-11-12 19:18:00,114.015,114.135,114.005,114.105,600500001.0
2007-11-12 19:19:00,114.105,114.205,114.09,114.205,600700000.0
2007-11-12 19:20:00,114.175,114.265,114.17,114.265,648800000.0
2007-11-12 19:21:00,114.255,114.285,114.25,114.285,342800000.0
2007-11-12 19:22:00,114.285,114.29,114.245,114.25,499100005.0
2007-11-12 19:23:00,114.245,114.295,114.235,114.275,884300000.0
2007-11-12 19:24:00,114.285,114.285,114.155,114.175,900399999.0
2007-11-12 19:25:00,114.185,114.255,114.17,114.23,614100000.0
2007-11-12 19:26:00,114.23,114.23,114.155,114.175,690599994.0
2007-11-12 19:27:00,114.18,114.205,114.14,114.175,349200000.0
2007-11-12 19:28:00,114.175,114.345,114.175,114.295,766000001.0
2007-11-12 19:29:00,114.295,114.415,114.295,114.395,808800000.0
2007-11-12 19:30:00,114.39,114.415,114.315,114.395,839400000.0
2007-11-12 19:31:00,114.395,114.445,114.365,114.37,705400000.0
2007-11-12 19:32:00,114.38,114.425,114.35,114.395,659700000.0
2007-11-12 19:33:00,114.395,114.445,114.395,114.415,344600000.0
2007-11-12 19:34:00,114.405,114.505,114.39,114.505,428000000.0
2007-11-12 19:35:00,114.505,114.595,114.49,114.595,582900000.0
2007-11-12 19:36:00,114.595,114.605,114.53,114.565,599600000.0
2007-11-12 19:37:00,114.56,114.595,114.555,114.555,605900000.0
2007-11-12 19:38:00,114.585,114.585,114.52,114.53,481299999.0
2007-11-12 19:39:00,114.535,114.535,114.495,114.5,433800000.0
2007-11-12 19:40:00,114.5,114.555,114.495,114.555,718199999.0
2007-11-12 19:41:00,114.555,114.565,114.505,114.525,755200001.0
2007-11-12 19:42:00,114.52,114.555,114.465,114.495,685699999.0
2007-11-12 19:43:00,114.495,114.495,114.375,114.38,807599998.0
2007-11-12 19:44:00,114.385,114.405,114.35,114.39,877699993.0
2007-11-12 19:45:00,114.385,114.395,114.335,114.335,629500000.0
2007-11-12 19:46:00,114.335,114.345,114.305,114.335,854800000.0
2007-11-12 19:47:00,114.335,114.335,114.285,114.29,474799999.0
2007-11-12 19:48:00,114.29,114.29,114.225,114.23,348000000.0
2007-11-12 19:49:00,114.23,114.23,114.2,114.215,279800000.0
2007-11-12 19:50:00,114.215,114.215,114.2,114.2,37800000.0
2007-11-12 19:51:00,114.2,114.215,114.09,114.09,607799999.0
2007-11-12 19:52:00,114.09,114.105,114.04,114.045,761000004.0
2007-11-12 19:53:00,114.045,114.085,114.015,114.04,707700000.0
2007-11-12 19:54:00,114.04,114.085,114.035,114.085,486200000.0
2007-11-12 19:55:00,114.085,114.085,114.015,114.015,401500000.0
2007-11-12 19:56:00,114.01,114.065,113.985,114.065,492699999.0
2007-11-12 19:57:00,114.065,114.105,114.035,114.06,565400000.0
2007-11-12 19:58:00,114.065,114.095,114.04,114.05,642000000.0
2007-11-12 19:59:00,114.065,114.065,113.99,114.0,442000000.0
2007-11-12 20:00:00,114.0,114.065,114.0,114.025,599800000.0
2007-11-12 20:01:00,114.025,114.055,114.015,114.035,328600000.0
2007-11-12 20:02:00,114.035,114.055,114.03,114.055,108400000.0
2007-11-12 20:03:00,114.055,114.075,114.02,114.075,385900000.0
2007-11-12 20:04:00,114.075,114.075,114.03,114.035,320100000.0
2007-11-12 20:05:00,114.045,114.055,114.03,114.035,563700000.0
2007-11-12 20:06:00,114.03,114.085,114.025,114.065,358700000.0
2007-11-12 20:07:00,114.065,114.075,114.015,114.035,645499999.0
2007-11-12 20:08:00,114.02,114.025,113.98,113.985,654400000.0
2007-11-12 20:09:00,113.985,113.985,113.915,113.915,356400000.0
2007-11-12 20:10:00,113.915,113.915,113.87,113.905,409200000.0
2007-11-12 20:11:00,113.905,113.915,113.89,113.915,288400000.0
2007-11-12 20:12:00,113.915,113.945,113.895,113.92,243000000.0
2007-11-12 20:13:00,113.92,113.995,113.91,113.995,524100000.0
2007-11-12 20:14:00,113.995,113.995,113.94,113.965,318899999.0
2007-11-12 20:15:00,113.965,113.965,113.935,113.96,523900000.0
2007-11-12 20:16:00,113.965,113.975,113.955,113.965,416000000.0
2007-11-12 20:17:00,113.97,113.985,113.96,113.975,224000000.0
2007-11-12 20:18:00,113.985,114.015,113.965,114.015,545799999.0
2007-11-12 20:19:00,114.015,114.015,113.965,113.995,455400000.0
2007-11-12 20:20:00,113.985,114.015,113.965,114.015,374800000.0
2007-11-12 20:21:00,114.015,114.015,113.985,114.015,380600000.0
2007-11-12 20:22:00,114.015,114.025,113.995,114.005,240400000.0
2007-11-12 20:23:00,114.005,114.015,113.995,114.015,281200000.0
2007-11-12 20:24:00,114.015,114.045,114.005,114.045,126600000.0
2007-11-12 20:25:00,114.045,114.115,114.045,114.075,412499999.0
2007-11-12 20:26:00,114.085,114.185,114.075,114.165,384600000.0
2007-11-12 20:27:00,114.165,114.195,114.125,114.145,668999999.0
2007-11-12 20:28:00,114.145,114.185,114.12,114.125,544100000.0
2007-11-12 20:29:00,114.125,114.165,114.115,114.135,334800000.0
2007-11-12 20:30:00,114.135,114.155,114.105,114.105,335100000.0
2007-11-12 20:31:00,114.105,114.11,114.08,114.085,251500000.0
2007-11-12 20:32:00,114.085,114.115,114.065,114.115,298300000.0
2007-11-12 20:33:00,114.115,114.115,114.08,114.105,573900000.0
2007-11-12 20:34:00,114.105,114.105,114.105,114.105,73600000.0
2007-11-12 20:35:00,114.105,114.115,114.085,114.115,312200000.0
2007-11-12 20:36:00,114.115,114.115,114.065,114.065,481700000.0
2007-11-12 20:37:00,114.065,114.075,114.02,114.035,490200000.0
2007-11-12 20:38:00,114.035,114.035,113.98,113.99,527799999.0
2007-11-12 20:39:00,113.99,114.055,113.99,114.03,360700000.0
2007-11-12 20:40:00,114.03,114.045,114.01,114.035,633300000.0
2007-11-12 20:41:00,114.035,114.035,113.985,113.995,294500000.0
2007-11-12 20:42:00,113.995,114.065,113.99,114.065,450500000.0
2007-11-12 20:43:00,114.065,114.085,114.035,114.035,629000000.0
2007-11-12 20:44:00,114.035,114.085,114.025,114.075,777899999.0
2007-11-12 20:45:00,114.075,114.095,114.03,114.045,636400000.0
2007-11-12 20:46:00,114.045,114.065,114.015,114.045,481100000.0
2007-11-12 20:47:00,114.045,114.095,114.03,114.095,257600000.0
2007-11-12 20:48:00,114.095,114.105,114.045,114.105,361700001.0
2007-11-12 20:49:00,114.105,114.135,114.105,114.105,305800000.0
2007-11-12 20:50:00,114.105,114.115,114.075,114.095,415800000.0
2007-11-12 20:51:00,114.095,114.125,114.09,114.105,121900000.0
2007-11-12 20:52:00,114.105,114.115,114.075,114.105,387400000.0
2007-11-12 20:53:00,114.105,114.105,114.05,114.085,413800000.0
2007-11-12 20:54:00,114.085,114.085,114.015,114.045,637200000.0
2007-11-12 20:55:00,114.045,114.045,113.965,113.975,433700000.0
2007-11-12 20:56:00,113.975,113.975,113.945,113.965,278200000.0
2007-11-12 20:57:00,113.945,113.965,113.935,113.955,250100000.0
2007-11-12 20:58:00,113.955,114.005,113.955,113.99,428400000.0
2007-11-12 20:59:00,113.99,114.035,113.985,113.985,588100000.0
2007-11-12 21:00:00,113.985,113.995,113.97,113.995,552800000.0
2007-11-12 21:01:00,113.995,114.005,113.975,114.005,399400000.0
2007-11-12 21:02:00,114.005,114.005,113.97,114.005,200500000.0
2007-11-12 21:03:00,114.005,114.03,113.985,113.985,309100000.0
2007-11-12 21:04:00,113.985,114.015,113.965,114.015,231800000.0
2007-11-12 21:05:00,114.015,114.015,113.945,113.955,552000000.0
2007-11-12 21:06:00,113.955,113.985,113.94,113.975,707199999.0
2007-11-12 21:07:00,113.975,114.035,113.975,114.025,278700000.0
2007-11-12 21:08:00,114.025,114.045,113.985,114.005,568599998.0
2007-11-12 21:09:00,114.005,114.025,113.995,114.015,202200001.0
2007-11-12 21:10:00,114.015,114.015,113.935,113.965,428499999.0
2007-11-12 21:11:00,113.965,113.985,113.94,113.975,208100000.0
2007-11-12 21:12:00,113.965,113.965,113.915,113.965,593700000.0
2007-11-12 21:13:00,113.965,113.965,113.89,113.915,742999998.0
2007-11-12 21:14:00,113.915,113.935,113.885,113.89,529100000.0
2007-11-12 21:15:00,113.89,113.925,113.845,113.845,717399999.0
2007-11-12 21:16:00,113.84,113.865,113.815,113.855,575200000.0
2007-11-12 21:17:00,113.835,113.865,113.82,113.835,432100000.0
2007-11-12 21:18:00,113.845,113.875,113.825,113.85,422600000.0
2007-11-12 21:19:00,113.85,113.885,113.835,113.87,578700000.0
2007-11-12 21:20:00,113.865,113.895,113.835,113.885,522200000.0
2007-11-12 21:21:00,113.875,113.925,113.865,113.925,226399999.0
2007-11-12 21:22:00,113.925,113.935,113.895,113.925,538100000.0
2007-11-12 21:23:00,113.925,113.925,113.875,113.875,556500000.0
2007-11-12 21:24:00,113.875,113.955,113.875,113.945,702300000.0
2007-11-12 21:25:00,113.945,113.955,113.915,113.955,718300000.0
2007-11-12 21:26:00,113.935,113.955,113.885,113.885,786100003.0
2007-11-12 21:27:00,113.885,113.925,113.885,113.925,198100000.0
2007-11-12 21:28:00,113.925,113.985,113.925,113.945,488900000.0
2007-11-12 21:29:00,113.945,113.995,113.935,113.975,310300000.0
2007-11-12 21:30:00,113.975,113.985,113.935,113.985,365100000.0
2007-11-12 21:31:00,113.985,113.995,113.97,113.985,375600000.0
2007-11-12 21:32:00,113.995,114.035,113.995,114.025,555899999.0
2007-11-12 21:33:00,114.025,114.055,114.015,114.025,358900000.0
2007-11-12 21:34:00,114.025,114.065,114.02,114.045,547700000.0
2007-11-12 21:35:00,114.045,114.085,114.03,114.035,292599999.0
2007-11-12 21:36:00,114.035,114.055,114.005,114.045,395300000.0
2007-11-12 21:37:00,114.045,114.105,114.04,114.095,441900000.0
2007-11-12 21:38:00,114.095,114.105,114.045,114.055,625299997.0
2007-11-12 21:39:00,114.085,114.085,114.025,114.065,463200001.0
2007-11-12 21:40:00,114.075,114.135,114.075,114.115,217700000.0
2007-11-12 21:41:00,114.115,114.135,114.085,114.115,339000000.0
2007-11-12 21:42:00,114.12,114.145,114.105,114.115,232300000.0
2007-11-12 21:43:00,114.115,114.115,114.075,114.095,295100000.0
2007-11-12 21:44:00,114.095,114.105,114.055,114.065,172100000.0
2007-11-12 21:45:00,114.065,114.075,114.045,114.065,169500000.0
2007-11-12 21:46:00,114.065,114.085,114.055,114.065,109300000.0
2007-11-12 21:47:00,114.065,114.115,114.065,114.105,287100000.0
2007-11-12 21:48:00,114.105,114.115,114.075,114.085,364100000.0
2007-11-12 21:49:00,114.085,114.105,114.045,114.045,269800000.0
2007-11-12 21:50:00,114.045,114.075,114.03,114.055,166300000.0
2007-11-12 21:51:00,114.055,114.065,113.965,113.975,284400000.0
2007-11-12 21:52:00,113.975,113.995,113.965,113.965,218600000.0
2007-11-12 21:53:00,113.965,114.025,113.965,114.015,257800000.0
2007-11-12 21:54:00,114.015,114.055,114.0,114.015,530400000.0
2007-11-12 21:55:00,114.035,114.095,114.02,114.075,253800000.0
2007-11-12 21:56:00,114.075,114.105,114.06,114.095,233500000.0
2007-11-12 21:57:00,114.095,114.105,114.06,114.095,307299998.0
2007-11-12 21:58:00,114.095,114.135,114.075,114.105,342600000.0
2007-11-12 21:59:00,114.105,114.115,114.075,114.075,155100000.0
2007-11-12 22:00:00,114.075,114.085,113.995,114.01,866200000.0
2007-11-12 22:01:00,114.005,114.035,113.995,114.01,637000000.0
2007-11-12 22:02:00,114.01,114.01,113.955,113.965,665700000.0
2007-11-12 22:03:00,113.965,114.035,113.945,114.035,295800000.0
2007-11-12 22:04:00,114.035,114.035,113.965,113.995,209900000.0
2007-11-12 22:05:00,113.995,114.005,113.975,113.985,223500000.0
2007-11-12 22:06:00,113.985,113.985,113.895,113.915,543900000.0
2007-11-12 22:07:00,113.91,113.945,113.895,113.945,471200000.0
2007-11-12 22:08:00,113.945,113.985,113.915,113.945,493600000.0
2007-11-12 22:09:00,113.945,113.945,113.905,113.915,284400000.0
2007-11-12 22:10:00,113.915,114.005,113.91,113.935,344999999.0
2007-11-12 22:11:00,113.935,113.995,113.935,113.985,160000000.0
2007-11-12 22:12:00,113.995,114.035,113.975,113.975,306600000.0
2007-11-12 22:13:00,113.965,114.005,113.955,114.005,213700000.0
2007-11-12 22:14:00,114.005,114.005,113.97,113.97,155300000.0
2007-11-12 22:15:00,113.985,113.985,113.93,113.935,378800000.0
2007-11-12 22:16:00,113.935,113.945,113.865,113.925,310700000.0
2007-11-12 22:17:00,113.925,113.945,113.885,113.905,325199999.0
2007-11-12 22:18:00,113.905,113.915,113.87,113.885,683000000.0
2007-11-12 22:19:00,113.885,113.915,113.855,113.885,551400002.0
2007-11-12 22:20:00,113.885,113.895,113.855,113.875,526800000.0
2007-11-12 22:21:00,113.875,113.885,113.855,113.855,219300000.0
2007-11-12 22:22:00,113.855,113.875,113.845,113.85,261600000.0
2007-11-12 22:23:00,113.85,113.875,113.8,113.8,248000000.0
2007-11-12 22:24:00,113.795,113.825,113.785,113.815,107300000.0
2007-11-12 22:25:00,113.795,113.805,113.735,113.745,261600000.0
2007-11-12 22:26:00,113.735,113.745,113.675,113.69,627199998.0
2007-11-12 22:27:00,113.69,113.76,113.685,113.725,597300000.0
2007-11-12 22:28:00,113.725,113.845,113.72,113.81,569000000.0
2007-11-12 22:29:00,113.81,113.835,113.675,113.695,828100000.0
2007-11-12 22:30:00,113.705,113.715,113.675,113.7,295200000.0
2007-11-12 22:31:00,113.715,113.725,113.68,113.695,461599998.0
2007-11-12 22:32:00,113.695,113.715,113.685,113.685,356500000.0
2007-11-12 22:33:00,113.685,113.715,113.685,113.715,238200000.0
2007-11-12 22:34:00,113.715,113.755,113.68,113.72,375800000.0
2007-11-12 22:35:00,113.715,113.745,113.685,113.715,487400001.0
2007-11-12 22:36:00,113.685,113.725,113.675,113.725,161500000.0
2007-11-12 22:37:00,113.725,113.755,113.655,113.655,458400000.0
2007-11-12 22:38:00,113.655,113.695,113.595,113.68,696300000.0
2007-11-12 22:39:00,113.68,113.725,113.625,113.725,559000000.0
2007-11-12 22:40:00,113.725,113.735,113.68,113.695,638300000.0
2007-11-12 22:41:00,113.7,113.705,113.655,113.675,493000000.0
2007-11-12 22:42:00,113.675,113.705,113.665,113.69,394800000.0
2007-11-12 22:43:00,113.68,113.705,113.64,113.64,261100000.0
2007-11-12 22:44:00,113.64,113.645,113.585,113.595,369000000.0
2007-11-12 22:45:00,113.595,113.605,113.54,113.55,664500000.0
2007-11-12 22:46:00,113.56,113.56,113.42,113.425,732000000.0
2007-11-12 22:47:00,113.425,113.48,113.375,113.45,793000000.0
2007-11-12 22:48:00,113.45,113.46,113.37,113.41,416500000.0
2007-11-12 22:49:00,113.42,113.42,113.345,113.37,525799999.0
2007-11-12 22:50:00,113.36,113.38,113.195,113.195,544800000.0
2007-11-12 22:51:00,113.195,113.24,113.16,113.16,639500000.0
2007-11-12 22:52:00,113.16,113.17,113.1,113.16,185450000.0
2007-11-12 22:53:00,113.16,113.16,113.11,113.16,101700000.0
2007-11-12 22:54:00,113.16,113.22,113.14,113.16,719650003.0
2007-11-12 22:55:00,113.16,113.17,113.13,113.16,124100000.0
2007-11-12 22:56:00,113.16,113.16,113.02,113.03,355550000.0
2007-11-12 22:57:00,113.03,113.03,112.94,112.96,477899996.0
2007-11-12 22:58:00,112.97,113.03,112.97,113.01,207000000.0
2007-11-12 22:59:00,113.01,113.04,112.99,113.02,221800000.0
2007-11-12 23:00:00,113.02,113.07,112.995,113.04,532100000.0
2007-11-12 23:01:00,113.05,113.08,112.98,112.99,646600002.0
2007-11-12 23:02:00,112.99,113.08,112.99,113.02,358200000.0
2007-11-12 23:03:00,113.02,113.07,113.01,113.05,159600000.0
2007-11-12 23:04:00,113.05,113.16,113.05,113.1,300900001.0
2007-11-12 23:05:00,113.1,113.1,112.98,113.02,703399998.0
2007-11-12 23:06:00,113.03,113.03,112.97,113.0,318600000.0
2007-11-12 23:07:00,113.0,113.04,112.99,113.02,176800000.0
2007-11-12 23:08:00,113.02,113.05,113.02,113.03,121600000.0
2007-11-12 23:09:00,113.03,113.05,113.0,113.05,125000000.0
2007-11-12 23:10:00,113.05,113.11,113.015,113.08,361900000.0
2007-11-12 23:11:00,113.08,113.09,113.04,113.09,393100000.0
2007-11-12 23:12:00,113.09,113.09,113.01,113.025,494900000.0
2007-11-12 23:13:00,113.025,113.04,112.98,112.99,482000004.0
2007-11-12 23:14:00,112.99,112.99,112.94,112.95,541400000.0
2007-11-12 23:15:00,112.95,112.96,112.92,112.93,721400000.0
2007-11-12 23:16:00,112.93,112.95,112.91,112.95,146500000.0
2007-11-12 23:17:00,112.95,112.97,112.92,112.92,387600000.0
2007-11-12 23:18:00,112.92,112.97,112.91,112.925,523800000.0
2007-11-12 23:19:00,112.925,112.99,112.925,112.99,649899999.0
2007-11-12 23:20:00,112.99,113.14,112.99,113.08,635300000.0
2007-11-12 23:21:00,113.08,113.11,113.055,113.11,89900000.0
2007-11-12 23:22:00,113.11,113.11,113.025,113.07,381300000.0
2007-11-12 23:23:00,113.07,113.07,113.04,113.07,281200000.0
2007-11-12 23:24:00,113.07,113.08,113.045,113.08,97100000.0
2007-11-12 23:25:00,113.08,113.09,113.08,113.09,32000000.0
2007-11-12 23:26:00,113.09,113.15,113.09,113.14,269400000.0
2007-11-12 23:27:00,113.14,113.14,113.085,113.14,117200000.0
2007-11-12 23:28:00,113.15,113.2,113.13,113.155,476600001.0
2007-11-12 23:29:00,113.155,113.16,113.11,113.16,248400000.0
2007-11-12 23:30:00,113.155,113.16,113.1,113.14,367400000.0
2007-11-12 23:31:00,113.14,113.14,113.04,113.04,357100001.0
2007-11-12 23:32:00,113.04,113.055,113.04,113.045,214400000.0
2007-11-12 23:33:00,113.045,113.09,113.03,113.04,249700000.0
2007-11-12 23:34:00,113.04,113.08,113.04,113.08,77600000.0
2007-11-12 23:35:00,113.08,113.11,113.065,113.075,232900000.0
2007-11-12 23:36:00,113.08,113.1,113.03,113.07,671200002.0
2007-11-12 23:37:00,113.07,113.085,113.03,113.075,728700009.0
2007-11-12 23:38:00,113.07,113.09,113.03,113.045,451100000.0
2007-11-12 23:39:00,113.045,113.06,112.985,113.0,573999996.0
2007-11-12 23:40:00,113.01,113.01,112.97,112.975,461600000.0
2007-11-12 23:41:00,112.98,113.0,112.91,112.91,484800000.0
2007-11-12 23:42:00,112.91,112.94,112.91,112.92,623400000.0
2007-11-12 23:43:00,112.92,112.95,112.92,112.93,225000000.0
2007-11-12 23:44:00,112.93,112.93,112.89,112.9,529300000.0
2007-11-12 23:45:00,112.91,112.93,112.905,112.91,592600000.0
2007-11-12 23:46:00,112.905,112.93,112.875,112.905,707800000.0
2007-11-12 23:47:00,112.905,112.925,112.84,112.88,715099996.0
2007-11-12 23:48:00,112.88,112.925,112.88,112.915,471700000.0
2007-11-12 23:49:00,112.915,112.92,112.9,112.92,357899997.0
2007-11-12 23:50:00,112.92,112.925,112.855,112.9,416500000.0
2007-11-12 23:51:00,112.9,112.91,112.86,112.87,389700000.0
2007-11-12 23:52:00,112.87,112.93,112.86,112.93,171300000.0
2007-11-12 23:53:00,112.905,112.94,112.9,112.94,297200000.0
2007-11-12 23:54:00,112.94,112.94,112.915,112.915,107700000.0
2007-11-12 23:55:00,112.94,112.96,112.895,112.95,399400000.0
2007-11-12 23:56:00,112.95,112.96,112.935,112.95,91300000.0
2007-11-12 23:57:00,112.95,112.96,112.925,112.935,343000000.0
2007-11-12 23:58:00,112.935,112.94,112.9,112.91,272600000.0
2007-11-12 23:59:00,112.91,112.94,112.83,112.83,198700000.0
2007-11-13 00:00:00,112.83,112.83,112.83,112.83,5200000.0
2007-11-13 00:01:00,112.78,112.78,112.65,112.65,4400000.0
2007-11-13 00:02:00,112.66,112.66,112.64,112.64,4400000.0
2007-11-13 00:03:00,112.7,112.77,112.67,112.77,4400000.0
2007-11-13 00:04:00,112.78,112.79,112.75,112.79,4400000.0
2007-11-13 00:05:00,112.8,112.96,112.8,112.94,4400000.0
2007-11-13 00:06:00,112.95,112.95,112.91,112.91,4400000.0
2007-11-13 00:07:00,112.9,112.92,112.84,112.87,4400000.0
2007-11-13 00:08:00,112.84,112.86,112.81,112.82,4400000.0
2007-11-13 00:09:00,112.64,112.64,112.63,112.63,4400000.0
2007-11-13 00:10:00,112.64,112.7,112.575,112.7,147500000.0
2007-11-13 00:11:00,112.7,112.74,112.65,112.7,125800000.0
2007-11-13 00:12:00,112.7,112.72,112.56,112.65,164800000.0
2007-11-13 00:13:00,112.66,112.71,112.65,112.7,65600000.0
2007-11-13 00:14:00,112.75,112.775,112.675,112.69,164200000.0
2007-11-13 00:15:00,112.685,112.79,112.685,112.7,187600000.0
2007-11-13 00:16:00,112.7,112.76,112.695,112.71,81400000.0
2007-11-13 00:17:00,112.71,112.73,112.7,112.73,133800000.0
2007-11-13 00:18:00,112.73,112.8,112.71,112.75,364500000.0
2007-11-13 00:19:00,112.79,112.89,112.77,112.87,458800000.0
2007-11-13 00:20:00,112.87,112.95,112.86,112.95,282200000.0
2007-11-13 00:21:00,112.95,112.99,112.82,112.84,428400000.0
2007-11-13 00:22:00,112.84,112.93,112.82,112.865,645600000.0
2007-11-13 00:23:00,112.865,112.935,112.865,112.9,892800000.0
2007-11-13 00:24:00,112.9,112.93,112.87,112.89,723900005.0
2007-11-13 00:25:00,112.89,112.915,112.84,112.855,1115300008.0
2007-11-13 00:26:00,112.855,112.855,112.8,112.8,414999999.0
2007-11-13 00:27:00,112.8,112.805,112.665,112.665,1100400000.0
2007-11-13 00:28:00,112.665,112.67,112.6,112.605,561599998.0
2007-11-13 00:29:00,112.6,112.635,112.59,112.63,633200000.0
2007-11-13 00:30:00,112.63,112.67,112.63,112.655,583900000.0
2007-11-13 00:31:00,112.655,112.67,112.65,112.66,355800000.0
2007-11-13 00:32:00,112.66,112.68,112.66,112.66,352599995.0
2007-11-13 00:33:00,112.66,112.665,112.64,112.65,833699999.0
2007-11-13 00:34:00,112.65,112.695,112.64,112.68,791400000.0
2007-11-13 00:35:00,112.68,112.69,112.64,112.69,806500007.0
2007-11-13 00:36:00,112.69,112.74,112.69,112.74,996200004.0
2007-11-13 00:37:00,112.74,112.79,112.735,112.77,935999983.0
2007-11-13 00:38:00,112.77,112.79,112.77,112.775,837299968.0
2007-11-13 00:39:00,112.775,112.825,112.77,112.79,979100000.0
2007-11-13 00:40:00,112.79,112.8,112.77,112.78,1004900006.0
2007-11-13 00:41:00,112.775,112.795,112.775,112.79,506600000.0
2007-11-13 00:42:00,112.79,112.79,112.77,112.77,305300000.0
2007-11-13 00:43:00,112.77,112.81,112.77,112.8,705099990.0
2007-11-13 00:44:00,112.8,112.885,112.8,112.84,628999998.0
2007-11-13 00:45:00,112.84,112.91,112.84,112.89,787399999.0
2007-11-13 00:46:00,112.89,112.95,112.83,112.9,384300000.0
2007-11-13 00:47:00,112.9,112.9,112.855,112.87,409800000.0
2007-11-13 00:48:00,112.87,112.9,112.82,112.9,537999999.0
2007-11-13 00:49:00,112.9,112.925,112.87,112.92,510799999.0
2007-11-13 00:50:00,112.92,112.93,112.87,112.905,538699992.0
2007-11-13 00:51:00,112.905,112.93,112.895,112.925,446199999.0
2007-11-13 00:52:00,112.925,112.96,112.92,112.95,338300000.0
2007-11-13 00:53:00,112.955,112.98,112.95,112.975,641799994.0
2007-11-13 00:54:00,112.97,112.985,112.93,112.96,758200000.0
2007-11-13 00:55:00,112.96,112.96,112.95,112.95,178600000.0
2007-11-13 00:56:00,112.95,112.96,112.95,112.95,274700000.0
2007-11-13 00:57:00,112.95,112.96,112.89,112.89,768299994.0
2007-11-13 00:58:00,112.89,112.89,112.865,112.865,278000001.0
2007-11-13 00:59:00,112.865,112.875,112.865,112.87,389900000.0
2007-11-13 01:00:00,112.87,112.87,112.76,112.77,675100000.0
2007-11-13 01:01:00,112.77,112.775,112.62,112.64,667300000.0
2007-11-13 01:02:00,112.64,112.645,112.6,112.62,478099995.0
2007-11-13 01:03:00,112.62,112.745,112.62,112.745,843900000.0
2007-11-13 01:04:00,112.74,112.77,112.705,112.77,517399999.0
2007-11-13 01:05:00,112.77,112.94,112.77,112.92,1065099994.0
2007-11-13 01:06:00,112.93,112.93,112.89,112.895,627300000.0
2007-11-13 01:07:00,112.895,112.9,112.82,112.86,530900000.0
2007-11-13 01:08:00,112.86,112.86,112.8,112.81,927199999.0
2007-11-13 01:09:00,112.81,112.84,112.77,112.84,739699993.0
2007-11-13 01:10:00,112.84,112.85,112.825,112.83,609800000.0
2007-11-13 01:11:00,112.83,112.875,112.82,112.875,720300000.0
2007-11-13 01:12:00,112.875,112.89,112.86,112.87,287199999.0
2007-11-13 01:13:00,112.88,112.915,112.87,112.88,435000000.0
2007-11-13 01:14:00,112.88,112.88,112.84,112.85,250400000.0
2007-11-13 01:15:00,112.85,112.905,112.84,112.875,780500000.0
2007-11-13 01:16:00,112.875,112.945,112.865,112.94,628200000.0
2007-11-13 01:17:00,112.945,112.98,112.905,112.945,822999999.0
2007-11-13 01:18:00,112.945,112.99,112.945,112.975,825699999.0
2007-11-13 01:19:00,112.97,113.02,112.93,112.995,592100000.0
2007-11-13 01:20:00,112.995,113.025,112.98,112.995,626900000.0
2007-11-13 01:21:00,113.0,113.01,112.945,112.975,634100000.0
2007-11-13 01:22:00,112.985,113.005,112.965,112.975,331000000.0
2007-11-13 01:23:00,112.975,113.06,112.97,113.06,336700000.0
2007-11-13 01:24:00,113.06,113.075,113.06,113.075,141100000.0
2007-11-13 01:25:00,113.075,113.12,113.075,113.115,256100000.0
2007-11-13 01:26:00,113.115,113.115,113.085,113.1,239900000.0
2007-11-13 01:27:00,113.105,113.105,113.07,113.085,224600000.0
2007-11-13 01:28:00,113.085,113.095,113.045,113.085,190100000.0
2007-11-13 01:29:00,113.085,113.1,113.085,113.095,175600000.0
2007-11-13 01:30:00,113.095,113.13,113.07,113.11,260599998.0
2007-11-13 01:31:00,113.1,113.16,113.1,113.15,592400001.0
2007-11-13 01:32:00,113.15,113.175,113.12,113.16,455000000.0
2007-11-13 01:33:00,113.16,113.185,113.14,113.16,562099994.0
2007-11-13 01:34:00,113.16,113.2,113.16,113.16,447500000.0
2007-11-13 01:35:00,113.165,113.2,113.155,113.17,610400001.0
2007-11-13 01:36:00,113.185,113.2,113.16,113.18,363799996.0
2007-11-13 01:37:00,113.17,113.19,113.16,113.165,284800000.0
2007-11-13 01:38:00,113.165,113.18,113.145,113.16,315700003.0
2007-11-13 01:39:00,113.16,113.17,113.13,113.14,292400000.0
2007-11-13 01:40:00,113.125,113.15,113.095,113.115,796500000.0
2007-11-13 01:41:00,113.11,113.14,113.11,113.14,790000003.0
2007-11-13 01:42:00,113.14,113.16,113.135,113.155,20300000.0
2007-11-13 01:43:00,113.145,113.145,113.1,113.125,499100000.0
2007-11-13 01:44:00,113.12,113.125,113.085,113.1,502999995.0
2007-11-13 01:45:00,113.1,113.105,113.08,113.085,118199998.0
2007-11-13 01:46:00,113.085,113.115,113.085,113.1,323200001.0
2007-11-13 01:47:00,113.1,113.135,113.1,113.135,157200000.0
2007-11-13 01:48:00,113.12,113.145,113.12,113.145,80900000.0
2007-11-13 01:49:00,113.145,113.17,113.13,113.16,36500000.0
2007-11-13 01:50:00,113.16,113.18,113.055,113.12,130100000.0
2007-11-13 01:51:00,113.12,113.16,113.105,113.15,644699999.0
2007-11-13 01:52:00,113.155,113.16,113.085,113.1,384600000.0
2007-11-13 01:53:00,113.1,113.105,113.07,113.095,148800000.0
2007-11-13 01:54:00,113.095,113.105,113.085,113.095,18300000.0
2007-11-13 01:55:00,113.095,113.105,113.075,113.095,288000002.0
2007-11-13 01:56:00,113.1,113.105,113.095,113.1,19200000.0
2007-11-13 01:57:00,113.105,113.105,113.08,113.1,26000000.0
2007-11-13 01:58:00,113.1,113.11,113.09,113.105,282100001.0
2007-11-13 01:59:00,113.105,113.12,112.915,112.915,351600003.0
2007-11-13 02:00:00,112.915,113.135,112.905,113.12,1030699997.0
2007-11-13 02:01:00,113.115,113.12,113.09,113.11,172200002.0
2007-11-13 02:02:00,113.11,113.13,113.08,113.125,46200000.0
2007-11-13 02:03:00,113.12,113.135,113.075,113.075,51400000.0
2007-11-13 02:04:00,113.075,113.09,113.065,113.065,18000000.0
2007-11-13 02:05:00,113.065,113.08,113.05,113.055,278300001.0
2007-11-13 02:06:00,113.055,113.065,113.045,113.065,40600000.0
2007-11-13 02:07:00,113.065,113.065,113.0,113.025,69800000.0
2007-11-13 02:08:00,113.025,113.055,113.02,113.04,303800001.0
2007-11-13 02:09:00,113.04,113.07,113.04,113.07,48600000.0
2007-11-13 02:10:00,113.07,113.095,113.05,113.08,75600000.0
2007-11-13 02:11:00,113.07,113.08,113.065,113.075,46400000.0
2007-11-13 02:12:00,113.075,113.09,113.075,113.09,14800000.0
2007-11-13 02:13:00,113.09,113.13,113.08,113.13,372599999.0
2007-11-13 02:14:00,113.13,113.135,113.09,113.11,299200001.0
2007-11-13 02:15:00,113.11,113.135,113.095,113.135,250100000.0
2007-11-13 02:16:00,113.135,113.135,113.12,113.135,70000000.0
2007-11-13 02:17:00,113.135,113.17,113.13,113.15,183599996.0
2007-11-13 02:18:00,113.15,113.2,113.14,113.18,265499997.0
2007-11-13 02:19:00,113.18,113.205,113.16,113.205,319099998.0
2007-11-13 02:20:00,113.205,113.21,113.18,113.18,212800000.0
2007-11-13 02:21:00,113.18,113.23,113.18,113.23,126400000.0
2007-11-13 02:22:00,113.23,113.29,113.23,113.29,176800000.0
2007-11-13 02:23:00,113.29,113.365,113.28,113.34,347100000.0
2007-11-13 02:24:00,113.34,113.345,113.29,113.31,564600001.0
2007-11-13 02:25:00,113.31,113.335,113.28,113.335,218700000.0
2007-11-13 02:26:00,113.335,113.415,113.32,113.38,572299994.0
2007-11-13 02:27:00,113.38,113.535,113.38,113.515,358900000.0
2007-11-13 02:28:00,113.52,113.55,113.48,113.55,829599997.0
2007-11-13 02:29:00,113.56,113.65,113.54,113.61,567099999.0
2007-11-13 02:30:00,113.61,113.67,113.605,113.62,411700000.0
2007-11-13 02:31:00,113.62,113.66,113.62,113.66,242200000.0
2007-11-13 02:32:00,113.66,113.67,113.66,113.67,135300000.0
2007-11-13 02:33:00,113.68,113.74,113.68,113.735,888900001.0
2007-11-13 02:34:00,113.735,113.77,113.72,113.77,1075400003.0
2007-11-13 02:35:00,113.765,113.775,113.75,113.76,498000000.0
2007-11-13 02:36:00,113.76,113.86,113.755,113.84,382800000.0
2007-11-13 02:37:00,113.84,113.92,113.81,113.905,811499997.0
2007-11-13 02:38:00,113.905,113.92,113.87,113.895,454200000.0
2007-11-13 02:39:00,113.88,113.905,113.82,113.855,1482899989.0
2007-11-13 02:40:00,113.85,113.855,113.82,113.825,1051999987.0
2007-11-13 02:41:00,113.825,113.89,113.8,113.89,489500001.0
2007-11-13 02:42:00,113.875,113.885,113.8,113.81,966100007.0
2007-11-13 02:43:00,113.815,113.825,113.735,113.75,603500000.0
2007-11-13 02:44:00,113.755,113.84,113.74,113.83,978300001.0
2007-11-13 02:45:00,113.83,113.83,113.79,113.805,324000000.0
2007-11-13 02:46:00,113.805,113.835,113.8,113.835,132900001.0
2007-11-13 02:47:00,113.835,113.845,113.82,113.83,320500004.0
2007-11-13 02:48:00,113.83,113.85,113.82,113.835,153300000.0
2007-11-13 02:49:00,113.825,113.855,113.815,113.85,322000000.0
2007-11-13 02:50:00,113.85,113.885,113.835,113.85,160000000.0
2007-11-13 02:51:00,113.85,113.875,113.85,113.875,511500000.0
2007-11-13 02:52:00,113.875,113.96,113.875,113.93,632900002.0
2007-11-13 02:53:00,113.935,113.935,113.875,113.915,864199999.0
2007-11-13 02:54:00,113.915,113.95,113.87,113.87,652599999.0
2007-11-13 02:55:00,113.87,113.915,113.855,113.9,611300000.0
2007-11-13 02:56:00,113.9,113.94,113.89,113.925,542899997.0
2007-11-13 02:57:00,113.92,113.925,113.865,113.875,446500001.0
2007-11-13 02:58:00,113.875,113.98,113.87,113.95,1140100001.0
2007-11-13 02:59:00,113.96,114.02,113.93,113.93,550100000.0
2007-11-13 03:00:00,113.93,113.94,113.89,113.91,606600000.0
2007-11-13 03:01:00,113.915,113.925,113.875,113.925,731299996.0
2007-11-13 03:02:00,113.925,113.935,113.91,113.91,314899996.0
2007-11-13 03:03:00,113.91,113.91,113.83,113.855,838399998.0
2007-11-13 03:04:00,113.86,113.88,113.83,113.855,675300000.0
2007-11-13 03:05:00,113.855,113.875,113.83,113.83,564800000.0
2007-11-13 03:06:00,113.83,113.84,113.81,113.81,644700001.0
2007-11-13 03:07:00,113.81,113.865,113.81,113.86,314400002.0
2007-11-13 03:08:00,113.86,113.86,113.81,113.825,223500000.0
2007-11-13 03:09:00,113.825,113.83,113.79,113.795,269100001.0
2007-11-13 03:10:00,113.795,113.82,113.775,113.78,746500000.0
2007-11-13 03:11:00,113.78,113.78,113.72,113.74,749299998.0
2007-11-13 03:12:00,113.75,113.825,113.745,113.825,136900000.0
2007-11-13 03:13:00,113.83,113.86,113.77,113.81,508899997.0
2007-11-13 03:14:00,113.81,113.935,113.81,113.93,387199999.0
2007-11-13 03:15:00,113.93,113.98,113.85,113.92,899599999.0
2007-11-13 03:16:00,113.92,113.98,113.92,113.94,702700000.0
2007-11-13 03:17:00,113.94,113.97,113.925,113.97,573300000.0
2007-11-13 03:18:00,113.97,114.115,113.96,114.095,1401800006.0
2007-11-13 03:19:00,114.095,114.11,114.07,114.07,409200001.0
2007-11-13 03:20:00,114.075,114.075,114.01,114.055,726500003.0
2007-11-13 03:21:00,114.055,114.16,114.055,114.135,452599998.0
2007-11-13 03:22:00,114.135,114.15,114.125,114.13,325499994.0
2007-11-13 03:23:00,114.13,114.13,114.075,114.09,371200003.0
2007-11-13 03:24:00,114.09,114.11,114.07,114.1,83400000.0
2007-11-13 03:25:00,114.1,114.1,114.04,114.05,517099999.0
2007-11-13 03:26:00,114.06,114.06,113.975,114.0,786000006.0
2007-11-13 03:27:00,114.01,114.05,113.99,114.03,750100008.0
2007-11-13 03:28:00,114.03,114.09,114.025,114.08,994800006.0
2007-11-13 03:29:00,114.08,114.16,114.065,114.155,721500000.0
2007-11-13 03:30:00,114.16,114.29,114.14,114.27,1615899987.0
2007-11-13 03:31:00,114.27,114.385,114.245,114.38,1536300002.0
2007-11-13 03:32:00,114.38,114.39,114.31,114.32,725400007.0
2007-11-13 03:33:00,114.32,114.33,114.275,114.275,177400000.0
2007-11-13 03:34:00,114.275,114.28,114.215,114.26,230700000.0
2007-11-13 03:35:00,114.26,114.315,114.255,114.295,653000013.0
2007-11-13 03:36:00,114.295,114.295,114.25,114.285,204000001.0
2007-11-13 03:37:00,114.285,114.31,114.275,114.31,306000000.0
2007-11-13 03:38:00,114.31,114.32,114.26,114.26,329700003.0
2007-11-13 03:39:00,114.28,114.315,114.265,114.275,98500000.0
2007-11-13 03:40:00,114.275,114.29,114.245,114.275,85200000.0
2007-11-13 03:41:00,114.275,114.345,114.275,114.34,385899997.0
2007-11-13 03:42:00,114.345,114.365,114.315,114.325,430100002.0
2007-11-13 03:43:00,114.32,114.33,114.315,114.32,335899999.0
2007-11-13 03:44:00,114.32,114.34,114.315,114.34,585800006.0
2007-11-13 03:45:00,114.345,114.365,114.34,114.345,364999999.0
2007-11-13 03:46:00,114.345,114.365,114.34,114.35,616099998.0
2007-11-13 03:47:00,114.365,114.375,114.35,114.35,654299993.0
2007-11-13 03:48:00,114.365,114.435,114.35,114.375,869500002.0
2007-11-13 03:49:00,114.375,114.425,114.375,114.425,736700001.0
2007-11-13 03:50:00,114.425,114.47,114.425,114.46,1131700004.0
2007-11-13 03:51:00,114.46,114.52,114.45,114.52,1773500004.0
2007-11-13 03:52:00,114.515,114.6,114.515,114.54,377900001.0
2007-11-13 03:53:00,114.54,114.54,114.485,114.53,826600003.0
2007-11-13 03:54:00,114.53,114.565,114.53,114.55,1565199997.0
2007-11-13 03:55:00,114.55,114.7,114.55,114.7,1741500004.0
2007-11-13 03:56:00,114.7,114.82,114.68,114.8,1351899997.0
2007-11-13 03:57:00,114.8,114.84,114.75,114.77,1553600007.0
2007-11-13 03:58:00,114.77,114.77,114.69,114.69,952400000.0
2007-11-13 03:59:00,114.7,114.7,114.58,114.625,639699999.0
2007-11-13 04:00:00,114.625,114.655,114.61,114.65,365700000.0
2007-11-13 04:01:00,114.65,114.68,114.625,114.625,151300000.0
2007-11-13 04:02:00,114.625,114.63,114.505,114.52,390100000.0
2007-11-13 04:03:00,114.52,114.57,114.5,114.555,770800002.0
2007-11-13 04:04:00,114.555,114.555,114.455,114.46,116900000.0
2007-11-13 04:05:00,114.46,114.465,114.37,114.395,553400000.0
2007-11-13 04:06:00,114.395,114.405,114.33,114.36,687299999.0
2007-11-13 04:07:00,114.36,114.385,114.28,114.315,545700000.0
2007-11-13 04:08:00,114.3,114.33,114.27,114.28,456900000.0
2007-11-13 04:09:00,114.27,114.31,114.26,114.26,530800000.0
2007-11-13 04:10:00,114.26,114.29,114.25,114.29,157400000.0
2007-11-13 04:11:00,114.29,114.315,114.27,114.315,59400000.0
2007-11-13 04:12:00,114.315,114.35,114.3,114.33,278300001.0
2007-11-13 04:13:00,114.32,114.365,114.31,114.365,161700000.0
2007-11-13 04:14:00,114.365,114.39,114.355,114.37,849900000.0
2007-11-13 04:15:00,114.37,114.425,114.37,114.42,624400000.0
2007-11-13 04:16:00,114.42,114.43,114.39,114.395,268800000.0
2007-11-13 04:17:00,114.395,114.4,114.38,114.385,125000000.0
2007-11-13 04:18:00,114.385,114.39,114.36,114.36,125600000.0
2007-11-13 04:19:00,114.365,114.365,114.34,114.34,64200000.0
2007-11-13 04:20:00,114.34,114.395,114.33,114.375,342000000.0
2007-11-13 04:21:00,114.38,114.43,114.38,114.42,316600000.0
2007-11-13 04:22:00,114.42,114.425,114.37,114.37,479300000.0
2007-11-13 04:23:00,114.37,114.37,114.35,114.36,307100000.0
2007-11-13 04:24:00,114.36,114.36,114.35,114.36,228800000.0
2007-11-13 04:25:00,114.36,114.36,114.32,114.335,380200000.0
2007-11-13 04:26:00,114.335,114.36,114.335,114.35,239800000.0
2007-11-13 04:27:00,114.35,114.35,114.335,114.35,105900000.0
2007-11-13 04:28:00,114.35,114.35,114.34,114.34,70500000.0
2007-11-13 04:29:00,114.34,114.345,114.33,114.33,71400000.0
2007-11-13 04:30:00,114.33,114.34,114.305,114.335,363900000.0
2007-11-13 04:31:00,114.33,114.34,114.3,114.3,238400000.0
2007-11-13 04:32:00,114.3,114.425,114.29,114.38,865400002.0
2007-11-13 04:33:00,114.38,114.39,114.36,114.38,680299995.0
2007-11-13 04:34:00,114.38,114.41,114.38,114.4,535500000.0
2007-11-13 04:35:00,114.4,114.42,114.4,114.42,281500000.0
2007-11-13 04:36:00,114.42,114.44,114.4,114.4,277600000.0
2007-11-13 04:37:00,114.4,114.47,114.36,114.43,558400001.0
2007-11-13 04:38:00,114.43,114.59,114.43,114.57,939500000.0
2007-11-13 04:39:00,114.57,114.58,114.555,114.565,234300000.0
2007-11-13 04:40:00,114.565,114.58,114.565,114.58,284200000.0
2007-11-13 04:41:00,114.58,114.58,114.55,114.55,147200000.0
2007-11-13 04:42:00,114.555,114.58,114.55,114.58,263700000.0
2007-11-13 04:43:00,114.58,114.585,114.57,114.58,152800000.0
2007-11-13 04:44:00,114.58,114.58,114.57,114.57,150400000.0
2007-11-13 04:45:00,114.57,114.58,114.49,114.54,473899998.0
2007-11-13 04:46:00,114.54,114.56,114.53,114.54,465100000.0
2007-11-13 04:47:00,114.55,114.58,114.54,114.58,372600000.0
2007-11-13 04:48:00,114.58,114.58,114.57,114.575,276900000.0
2007-11-13 04:49:00,114.56,114.585,114.56,114.58,183700000.0
2007-11-13 04:50:00,114.58,114.59,114.57,114.59,214800000.0
2007-11-13 04:51:00,114.59,114.63,114.58,114.63,435600001.0
2007-11-13 04:52:00,114.63,114.64,114.57,114.57,421300000.0
2007-11-13 04:53:00,114.58,114.58,114.535,114.55,409300001.0
2007-11-13 04:54:00,114.55,114.55,114.42,114.42,745300000.0
2007-11-13 04:55:00,114.42,114.42,114.355,114.355,1096100004.0
2007-11-13 04:56:00,114.355,114.355,114.26,114.26,754900000.0
2007-11-13 04:57:00,114.26,114.265,114.235,114.255,335100000.0
2007-11-13 04:58:00,114.255,114.275,114.165,114.19,560600000.0
2007-11-13 04:59:00,114.2,114.225,114.19,114.205,358100000.0
2007-11-13 05:00:00,114.215,114.24,114.215,114.22,244900000.0
2007-11-13 05:01:00,114.22,114.285,114.21,114.235,240000000.0
2007-11-13 05:02:00,114.24,114.31,114.24,114.31,182100000.0
2007-11-13 05:03:00,114.31,114.315,114.275,114.285,142700000.0
2007-11-13 05:04:00,114.285,114.31,114.285,114.3,59500000.0
2007-11-13 05:05:00,114.3,114.32,114.29,114.315,202700000.0
2007-11-13 05:06:00,114.315,114.325,114.3,114.3,116400000.0
2007-11-13 05:07:00,114.3,114.32,114.295,114.31,96700000.0
2007-11-13 05:08:00,114.31,114.355,114.31,114.355,297300000.0
2007-11-13 05:09:00,114.355,114.355,114.34,114.34,68100000.0
2007-11-13 05:10:00,114.34,114.365,114.34,114.36,36100000.0
2007-11-13 05:11:00,114.36,114.37,114.34,114.37,80600000.0
2007-11-13 05:12:00,114.37,114.38,114.36,114.36,34200000.0
2007-11-13 05:13:00,114.36,114.37,114.35,114.355,56200000.0
2007-11-13 05:14:00,114.355,114.355,114.305,114.34,201400000.0
2007-11-13 05:15:00,114.34,114.34,114.33,114.33,34000000.0
2007-11-13 05:16:00,114.33,114.345,114.32,114.34,200500000.0
2007-11-13 05:17:00,114.34,114.34,114.325,114.335,156100000.0
2007-11-13 05:18:00,114.335,114.335,114.32,114.325,83200000.0
2007-11-13 05:19:00,114.32,114.335,114.32,114.33,57600000.0
2007-11-13 05:20:00,114.325,114.355,114.31,114.355,157400000.0
2007-11-13 05:21:00,114.355,114.355,114.32,114.35,169900000.0
2007-11-13 05:22:00,114.35,114.37,114.335,114.37,90700000.0
2007-11-13 05:23:00,114.365,114.38,114.36,114.375,128800000.0
2007-11-13 05:24:00,114.375,114.38,114.325,114.33,400200000.0
2007-11-13 05:25:00,114.33,114.38,114.33,114.36,277600000.0
2007-11-13 05:26:00,114.36,114.4,114.36,114.38,536200001.0
2007-11-13 05:27:00,114.38,114.38,114.35,114.355,240600000.0
2007-11-13 05:28:00,114.355,114.355,114.3,114.305,175700000.0
2007-11-13 05:29:00,114.305,114.335,114.305,114.335,283400000.0
2007-11-13 05:30:00,114.335,114.345,114.32,114.345,130100000.0
2007-11-13 05:31:00,114.345,114.345,114.295,114.3,217600000.0
2007-11-13 05:32:00,114.3,114.31,114.275,114.275,139400000.0
2007-11-13 05:33:00,114.275,114.3,114.275,114.28,99000000.0
2007-11-13 05:34:00,114.28,114.28,114.25,114.275,127899999.0
2007-11-13 05:35:00,114.275,114.295,114.275,114.285,162200000.0
2007-11-13 05:36:00,114.28,114.28,114.255,114.255,316000000.0
2007-11-13 05:37:00,114.255,114.28,114.24,114.27,269100000.0
2007-11-13 05:38:00,114.26,114.325,114.26,114.31,501399998.0
2007-11-13 05:39:00,114.31,114.31,114.27,114.27,476500000.0
2007-11-13 05:40:00,114.27,114.27,114.21,114.24,207700000.0
2007-11-13 05:41:00,114.24,114.24,114.155,114.21,487000000.0
2007-11-13 05:42:00,114.21,114.21,114.13,114.18,366800000.0
2007-11-13 05:43:00,114.18,114.19,114.14,114.155,632099999.0
2007-11-13 05:44:00,114.155,114.18,114.135,114.15,108200000.0
2007-11-13 05:45:00,114.15,114.165,114.12,114.12,238800000.0
2007-11-13 05:46:00,114.12,114.14,114.04,114.06,629300000.0
2007-11-13 05:47:00,114.06,114.105,114.0,114.0,679500002.0
2007-11-13 05:48:00,114.0,114.06,113.985,114.06,642000000.0
2007-11-13 05:49:00,114.06,114.08,114.04,114.07,409700000.0
2007-11-13 05:50:00,114.065,114.1,114.04,114.095,326500000.0
2007-11-13 05:51:00,114.09,114.1,114.07,114.095,200400000.0
2007-11-13 05:52:00,114.09,114.12,114.08,114.11,263700000.0
2007-11-13 05:53:00,114.11,114.12,114.09,114.12,367000000.0
2007-11-13 05:54:00,114.12,114.135,114.09,114.13,295500000.0
2007-11-13 05:55:00,114.13,114.135,114.1,114.115,228100000.0
2007-11-13 05:56:00,114.115,114.115,114.09,114.09,227800000.0
2007-11-13 05:57:00,114.09,114.1,114.085,114.1,126700000.0
2007-11-13 05:58:00,114.1,114.155,114.1,114.13,286500000.0
2007-11-13 05:59:00,114.13,114.14,114.13,114.135,56500000.0
2007-11-13 06:00:00,114.13,114.13,114.11,114.115,140100000.0
2007-11-13 06:01:00,114.115,114.125,114.115,114.12,62000000.0
2007-11-13 06:02:00,114.125,114.145,114.12,114.14,241700000.0
2007-11-13 06:03:00,114.14,114.155,114.14,114.155,59500000.0
2007-11-13 06:04:00,114.15,114.155,114.135,114.135,109000000.0
2007-11-13 06:05:00,114.135,114.155,114.13,114.13,130500000.0
2007-11-13 06:06:00,114.13,114.145,114.085,114.09,337100000.0
2007-11-13 06:07:00,114.085,114.095,113.94,113.97,1070599992.0
2007-11-13 06:08:00,113.97,113.98,113.95,113.97,423100000.0
2007-11-13 06:09:00,113.97,113.975,113.96,113.97,38000000.0
2007-11-13 06:10:00,113.97,113.97,113.93,113.95,157100000.0
2007-11-13 06:11:00,113.95,113.955,113.94,113.95,100000000.0
2007-11-13 06:12:00,113.94,113.97,113.92,113.92,156400000.0
2007-11-13 06:13:00,113.93,113.965,113.91,113.96,289800000.0
2007-11-13 06:14:00,113.96,113.96,113.945,113.95,278500000.0
2007-11-13 06:15:00,113.955,114.01,113.955,113.98,417000000.0
2007-11-13 06:16:00,114.0,114.0,113.945,113.945,339100000.0
2007-11-13 06:17:00,113.94,113.97,113.93,113.97,384600000.0
2007-11-13 06:18:00,113.96,113.975,113.94,113.965,190000000.0
2007-11-13 06:19:00,113.96,113.96,113.93,113.935,305300000.0
2007-11-13 06:20:00,113.935,113.99,113.935,113.99,143300000.0
2007-11-13 06:21:00,113.99,114.03,113.99,114.03,404400000.0
2007-11-13 06:22:00,114.025,114.07,114.025,114.06,458100005.0
2007-11-13 06:23:00,114.06,114.06,114.02,114.05,469600000.0
2007-11-13 06:24:00,114.055,114.08,114.05,114.07,183700000.0
2007-11-13 06:25:00,114.065,114.16,114.065,114.16,238200000.0
2007-11-13 06:26:00,114.16,114.23,114.16,114.16,373400000.0
2007-11-13 06:27:00,114.16,114.17,114.14,114.16,249600002.0
2007-11-13 06:28:00,114.16,114.175,114.15,114.175,495300000.0
2007-11-13 06:29:00,114.175,114.175,114.14,114.16,652700001.0
2007-11-13 06:30:00,114.16,114.16,114.115,114.115,315600000.0
2007-11-13 06:31:00,114.115,114.115,114.075,114.095,331100000.0
2007-11-13 06:32:00,114.095,114.1,114.075,114.075,146900000.0
2007-11-13 06:33:00,114.075,114.085,114.07,114.07,40100000.0
2007-11-13 06:34:00,114.07,114.095,114.06,114.09,288400000.0
2007-11-13 06:35:00,114.09,114.1,114.06,114.09,421400003.0
2007-11-13 06:36:00,114.09,114.09,114.06,114.08,361500000.0
2007-11-13 06:37:00,114.08,114.13,114.07,114.12,599900000.0
2007-11-13 06:38:00,114.12,114.16,114.12,114.14,354800001.0
2007-11-13 06:39:00,114.14,114.2,114.13,114.16,278300000.0
2007-11-13 06:40:00,114.16,114.26,114.16,114.25,1230000002.0
2007-11-13 06:41:00,114.25,114.26,114.22,114.24,353900000.0
2007-11-13 06:42:00,114.24,114.31,114.23,114.31,472600000.0
2007-11-13 06:43:00,114.31,114.32,114.26,114.32,550800001.0
2007-11-13 06:44:00,114.315,114.315,114.31,114.31,73700000.0
2007-11-13 06:45:00,114.31,114.335,114.31,114.335,312500000.0
2007-11-13 06:46:00,114.32,114.36,114.32,114.35,345200001.0
2007-11-13 06:47:00,114.35,114.355,114.34,114.355,149700000.0
2007-11-13 06:48:00,114.355,114.41,114.355,114.4,273800000.0
2007-11-13 06:49:00,114.4,114.41,114.38,114.4,283500000.0
2007-11-13 06:50:00,114.4,114.405,114.39,114.39,201200000.0
2007-11-13 06:51:00,114.385,114.4,114.37,114.4,124100000.0
2007-11-13 06:52:00,114.38,114.43,114.36,114.425,480799998.0
2007-11-13 06:53:00,114.425,114.48,114.42,114.46,508000000.0
2007-11-13 06:54:00,114.46,114.495,114.46,114.48,438000000.0
2007-11-13 06:55:00,114.48,114.49,114.46,114.47,306600000.0
2007-11-13 06:56:00,114.47,114.47,114.44,114.46,194700000.0
2007-11-13 06:57:00,114.465,114.475,114.46,114.47,59000000.0
2007-11-13 06:58:00,114.47,114.48,114.44,114.47,238200000.0
2007-11-13 06:59:00,114.47,114.48,114.45,114.47,219400000.0
2007-11-13 07:00:00,114.47,114.51,114.45,114.51,216000000.0
2007-11-13 07:01:00,114.51,114.51,114.48,114.49,209600000.0
2007-11-13 07:02:00,114.49,114.49,114.415,114.42,320600002.0
2007-11-13 07:03:00,114.42,114.45,114.42,114.43,352300000.0
2007-11-13 07:04:00,114.43,114.46,114.43,114.44,530199999.0
2007-11-13 07:05:00,114.44,114.45,114.415,114.43,594200005.0
2007-11-13 07:06:00,114.43,114.43,114.415,114.415,190900001.0
2007-11-13 07:07:00,114.415,114.43,114.39,114.39,263400000.0
2007-11-13 07:08:00,114.39,114.41,114.365,114.41,458300001.0
2007-11-13 07:09:00,114.41,114.42,114.39,114.39,325900000.0
2007-11-13 07:10:00,114.39,114.41,114.37,114.38,453699999.0
2007-11-13 07:11:00,114.38,114.38,114.36,114.37,413900000.0
2007-11-13 07:12:00,114.37,114.38,114.33,114.33,412000000.0
2007-11-13 07:13:00,114.33,114.34,114.31,114.32,264800000.0
2007-11-13 07:14:00,114.33,114.355,114.31,114.34,545199998.0
2007-11-13 07:15:00,114.34,114.42,114.34,114.36,230800000.0
2007-11-13 07:16:00,114.36,114.37,114.36,114.365,309000007.0
2007-11-13 07:17:00,114.37,114.37,114.36,114.37,350200007.0
2007-11-13 07:18:00,114.37,114.4,114.365,114.38,565700002.0
2007-11-13 07:19:00,114.38,114.39,114.37,114.38,468400006.0
2007-11-13 07:20:00,114.38,114.39,114.365,114.37,403800006.0
2007-11-13 07:21:00,114.365,114.4,114.365,114.39,588200001.0
2007-11-13 07:22:00,114.38,114.44,114.375,114.42,572000000.0
2007-11-13 07:23:00,114.42,114.44,114.41,114.44,266499999.0
2007-11-13 07:24:00,114.44,114.44,114.39,114.4,697800002.0
2007-11-13 07:25:00,114.4,114.41,114.31,114.315,695800000.0
2007-11-13 07:26:00,114.315,114.325,114.295,114.325,667500000.0
2007-11-13 07:27:00,114.325,114.41,114.32,114.38,745600000.0
2007-11-13 07:28:00,114.38,114.405,114.335,114.375,323400000.0
2007-11-13 07:29:00,114.375,114.455,114.36,114.455,374600000.0
2007-11-13 07:30:00,114.455,114.465,114.385,114.455,566800000.0
2007-11-13 07:31:00,114.455,114.455,114.415,114.425,375800000.0
2007-11-13 07:32:00,114.425,114.425,114.36,114.36,246600000.0
2007-11-13 07:33:00,114.36,114.4,114.355,114.385,688299997.0
2007-11-13 07:34:00,114.395,114.44,114.385,114.425,373100000.0
2007-11-13 07:35:00,114.425,114.425,114.395,114.41,348700000.0
2007-11-13 07:36:00,114.41,114.41,114.37,114.395,450500000.0
2007-11-13 07:37:00,114.395,114.4,114.305,114.315,1005500000.0
2007-11-13 07:38:00,114.31,114.315,114.25,114.295,997500000.0
2007-11-13 07:39:00,114.295,114.345,114.285,114.345,739200000.0
2007-11-13 07:40:00,114.345,114.345,114.325,114.335,562500000.0
2007-11-13 07:41:00,114.33,114.365,114.31,114.365,374300000.0
2007-11-13 07:42:00,114.365,114.365,114.31,114.315,325100000.0
2007-11-13 07:43:00,114.315,114.345,114.315,114.345,525000000.0
2007-11-13 07:44:00,114.345,114.355,114.33,114.34,550800000.0
2007-11-13 07:45:00,114.34,114.45,114.335,114.44,524900000.0
2007-11-13 07:46:00,114.44,114.465,114.405,114.425,598299998.0
2007-11-13 07:47:00,114.425,114.44,114.415,114.415,310900000.0
2007-11-13 07:48:00,114.415,114.425,114.365,114.405,713799998.0
2007-11-13 07:49:00,114.41,114.41,114.325,114.335,553500000.0
2007-11-13 07:50:00,114.335,114.365,114.335,114.365,300600000.0
2007-11-13 07:51:00,114.365,114.37,114.315,114.315,192500000.0
2007-11-13 07:52:00,114.315,114.335,114.305,114.33,177300000.0
2007-11-13 07:53:00,114.335,114.335,114.315,114.33,83800000.0
2007-11-13 07:54:00,114.33,114.345,114.32,114.345,83500000.0
2007-11-13 07:55:00,114.345,114.355,114.335,114.35,155000000.0
2007-11-13 07:56:00,114.345,114.37,114.34,114.365,122600000.0
2007-11-13 07:57:00,114.365,114.375,114.355,114.365,125800000.0
2007-11-13 07:58:00,114.365,114.39,114.33,114.36,441600000.0
2007-11-13 07:59:00,114.365,114.365,114.3,114.335,225100000.0
2007-11-13 08:00:00,114.335,114.375,114.325,114.37,119700000.0
2007-11-13 08:01:00,114.37,114.375,114.36,114.37,103400000.0
2007-11-13 08:02:00,114.37,114.39,114.365,114.39,290100000.0
2007-11-13 08:03:00,114.39,114.39,114.365,114.37,542800000.0
2007-11-13 08:04:00,114.365,114.365,114.295,114.355,477499998.0
2007-11-13 08:05:00,114.365,114.39,114.36,114.39,127800000.0
2007-11-13 08:06:00,114.39,114.415,114.34,114.35,519800001.0
2007-11-13 08:07:00,114.365,114.365,114.305,114.325,1230800002.0
2007-11-13 08:08:00,114.325,114.33,114.245,114.255,639300000.0
2007-11-13 08:09:00,114.265,114.305,114.255,114.285,562000000.0
2007-11-13 08:10:00,114.285,114.295,114.24,114.26,347599999.0
2007-11-13 08:11:00,114.25,114.275,114.25,114.265,137600000.0
2007-11-13 08:12:00,114.265,114.295,114.265,114.295,500600000.0
2007-11-13 08:13:00,114.295,114.305,114.285,114.305,1108400000.0
2007-11-13 08:14:00,114.3,114.345,114.285,114.335,663400000.0
2007-11-13 08:15:00,114.335,114.345,114.295,114.315,612500000.0
2007-11-13 08:16:00,114.325,114.355,114.305,114.355,640800000.0
2007-11-13 08:17:00,114.355,114.37,114.34,114.36,111400000.0
2007-11-13 08:18:00,114.355,114.37,114.345,114.36,54000000.0
2007-11-13 08:19:00,114.36,114.37,114.34,114.355,166200000.0
2007-11-13 08:20:00,114.355,114.375,114.345,114.37,509000000.0
2007-11-13 08:21:00,114.365,114.38,114.36,114.365,112700000.0
2007-11-13 08:22:00,114.36,114.375,114.295,114.305,558500000.0
2007-11-13 08:23:00,114.305,114.32,114.295,114.3,482699999.0
2007-11-13 08:24:00,114.3,114.31,114.285,114.305,161300000.0
2007-11-13 08:25:00,114.305,114.31,114.285,114.3,224300000.0
2007-11-13 08:26:00,114.3,114.345,114.3,114.325,642699999.0
2007-11-13 08:27:00,114.325,114.35,114.325,114.345,39800000.0
2007-11-13 08:28:00,114.345,114.35,114.33,114.34,24500000.0
2007-11-13 08:29:00,114.34,114.345,114.325,114.34,28500000.0
2007-11-13 08:30:00,114.315,114.34,114.315,114.325,157700000.0
2007-11-13 08:31:00,114.325,114.355,114.325,114.34,76100000.0
2007-11-13 08:32:00,114.34,114.36,114.325,114.355,59400000.0
2007-11-13 08:33:00,114.355,114.37,114.325,114.325,168300000.0
2007-11-13 08:34:00,114.345,114.35,114.325,114.34,97500000.0
2007-11-13 08:35:00,114.34,114.35,114.34,114.35,23000000.0
2007-11-13 08:36:00,114.35,114.36,114.33,114.345,32300000.0
2007-11-13 08:37:00,114.345,114.36,114.325,114.345,175600000.0
2007-11-13 08:38:00,114.345,114.405,114.34,114.355,334200000.0
2007-11-13 08:39:00,114.355,114.39,114.345,114.375,316900000.0
2007-11-13 08:40:00,114.375,114.43,114.36,114.405,732100001.0
2007-11-13 08:41:00,114.405,114.445,114.375,114.445,681800000.0
2007-11-13 08:42:00,114.435,114.495,114.435,114.465,569200000.0
2007-11-13 08:43:00,114.455,114.495,114.455,114.495,357200000.0
2007-11-13 08:44:00,114.51,114.58,114.51,114.535,890399998.0
2007-11-13 08:45:00,114.55,114.55,114.48,114.5,436200000.0
2007-11-13 08:46:00,114.5,114.535,114.435,114.435,491000000.0
2007-11-13 08:47:00,114.435,114.535,114.435,114.5,741300000.0
2007-11-13 08:48:00,114.5,114.56,114.5,114.55,72200000.0
2007-11-13 08:49:00,114.55,114.635,114.54,114.635,233500000.0
2007-11-13 08:50:00,114.635,114.645,114.565,114.565,429100000.0
2007-11-13 08:51:00,114.565,114.645,114.565,114.635,711900000.0
2007-11-13 08:52:00,114.635,114.645,114.555,114.575,631399999.0
2007-11-13 08:53:00,114.575,114.66,114.565,114.645,537200001.0
2007-11-13 08:54:00,114.645,114.655,114.61,114.62,389700000.0
2007-11-13 08:55:00,114.615,114.66,114.6,114.615,159300000.0
2007-11-13 08:56:00,114.615,114.665,114.615,114.655,641600000.0
2007-11-13 08:57:00,114.655,114.72,114.655,114.665,466300000.0
2007-11-13 08:58:00,114.68,114.7,114.66,114.67,92000000.0
2007-11-13 08:59:00,114.67,114.695,114.605,114.605,269800000.0
2007-11-13 09:00:00,114.605,114.605,114.505,114.53,303400000.0
2007-11-13 09:01:00,114.53,114.665,114.53,114.665,289400000.0
2007-11-13 09:02:00,114.67,114.745,114.67,114.745,212100000.0
2007-11-13 09:03:00,114.745,114.765,114.705,114.755,269500000.0
2007-11-13 09:04:00,114.755,114.79,114.715,114.79,270400000.0
2007-11-13 09:05:00,114.79,114.8,114.75,114.78,276700000.0
2007-11-13 09:06:00,114.785,114.815,114.735,114.745,356200000.0
2007-11-13 09:07:00,114.735,114.735,114.655,114.655,441600000.0
2007-11-13 09:08:00,114.66,114.685,114.625,114.625,317599998.0
2007-11-13 09:09:00,114.625,114.655,114.625,114.635,580300000.0
2007-11-13 09:10:00,114.62,114.66,114.62,114.63,92600000.0
2007-11-13 09:11:00,114.63,114.635,114.565,114.58,201500000.0
2007-11-13 09:12:00,114.58,114.625,114.54,114.545,378600000.0
2007-11-13 09:13:00,114.54,114.59,114.54,114.56,395900000.0
2007-11-13 09:14:00,114.56,114.61,114.56,114.61,593700000.0
2007-11-13 09:15:00,114.61,114.655,114.6,114.65,277600000.0
2007-11-13 09:16:00,114.65,114.72,114.64,114.705,384600000.0
2007-11-13 09:17:00,114.705,114.79,114.7,114.785,492400000.0
2007-11-13 09:18:00,114.785,114.865,114.785,114.84,391300000.0
2007-11-13 09:19:00,114.84,114.85,114.8,114.82,407900000.0
2007-11-13 09:20:00,114.82,114.89,114.8,114.875,480500000.0
2007-11-13 09:21:00,114.875,114.89,114.845,114.87,217100000.0
2007-11-13 09:22:00,114.87,114.87,114.75,114.76,670199999.0
2007-11-13 09:23:00,114.755,114.795,114.7,114.775,497800000.0
2007-11-13 09:24:00,114.78,114.83,114.76,114.8,340200000.0
2007-11-13 09:25:00,114.8,114.82,114.795,114.81,303500000.0
2007-11-13 09:26:00,114.805,114.86,114.805,114.86,289700001.0
2007-11-13 09:27:00,114.86,114.89,114.85,114.87,365800000.0
2007-11-13 09:28:00,114.87,115.105,114.86,114.99,707599999.0
2007-11-13 09:29:00,114.99,115.03,114.985,115.01,351300000.0
2007-11-13 09:30:00,115.01,115.05,114.98,114.98,340300000.0
2007-11-13 09:31:00,114.98,115.01,114.85,114.875,551700000.0
2007-11-13 09:32:00,114.875,114.905,114.84,114.89,623399998.0
2007-11-13 09:33:00,114.89,114.915,114.835,114.87,318500000.0
2007-11-13 09:34:00,114.87,114.88,114.83,114.85,180700000.0
2007-11-13 09:35:00,114.86,114.88,114.8,114.81,266100000.0
2007-11-13 09:36:00,114.81,114.82,114.725,114.82,581400000.0
2007-11-13 09:37:00,114.82,114.89,114.79,114.845,495100000.0
2007-11-13 09:38:00,114.845,114.85,114.735,114.775,389900000.0
2007-11-13 09:39:00,114.775,114.78,114.59,114.59,360300000.0
2007-11-13 09:40:00,114.59,114.69,114.525,114.64,494699998.0
2007-11-13 09:41:00,114.64,114.83,114.64,114.78,467000000.0
2007-11-13 09:42:00,114.78,114.815,114.75,114.81,567299998.0
2007-11-13 09:43:00,114.82,114.86,114.8,114.85,400400000.0
2007-11-13 09:44:00,114.84,114.845,114.785,114.845,550700000.0
2007-11-13 09:45:00,114.86,115.02,114.86,115.005,647800004.0
2007-11-13 09:46:00,115.01,115.07,114.985,115.025,565600000.0
2007-11-13 09:47:00,115.03,115.06,114.99,115.035,296099999.0
2007-11-13 09:48:00,115.04,115.055,114.975,115.02,400400000.0
2007-11-13 09:49:00,115.02,115.07,114.975,115.05,731599999.0
2007-11-13 09:50:00,115.05,115.08,115.02,115.04,438450002.0
2007-11-13 09:51:00,115.045,115.1,115.045,115.08,255000000.0
2007-11-13 09:52:00,115.08,115.105,115.055,115.105,194400000.0
2007-11-13 09:53:00,115.105,115.12,115.05,115.05,371300000.0
2007-11-13 09:54:00,115.05,115.08,115.03,115.04,306200000.0
2007-11-13 09:55:00,115.03,115.06,115.03,115.04,195300000.0
2007-11-13 09:56:00,115.05,115.1,115.0,115.0,305800000.0
2007-11-13 09:57:00,115.0,115.05,114.98,115.02,452100000.0
2007-11-13 09:58:00,115.02,115.04,114.96,114.985,543500000.0
2007-11-13 09:59:00,114.99,115.04,114.98,115.04,312100000.0
2007-11-13 10:00:00,115.04,115.05,115.03,115.03,579200000.0
2007-11-13 10:01:00,115.02,115.05,114.97,115.0,578500001.0
2007-11-13 10:02:00,114.995,114.995,114.945,114.965,430100000.0
2007-11-13 10:03:00,114.965,114.995,114.95,114.965,410700000.0
2007-11-13 10:04:00,114.965,114.965,114.91,114.925,354800000.0
2007-11-13 10:05:00,114.925,114.935,114.89,114.89,286100000.0
2007-11-13 10:06:00,114.89,114.93,114.89,114.91,167900000.0
2007-11-13 10:07:00,114.91,114.925,114.84,114.85,401800000.0
2007-11-13 10:08:00,114.855,114.89,114.845,114.86,163600000.0
2007-11-13 10:09:00,114.86,114.9,114.85,114.89,120700000.0
2007-11-13 10:10:00,114.89,114.93,114.865,114.92,354500000.0
2007-11-13 10:11:00,114.92,115.0,114.915,114.96,515800000.0
2007-11-13 10:12:00,114.96,114.985,114.93,114.97,176900000.0
2007-11-13 10:13:00,114.98,115.0,114.94,114.97,290600000.0
2007-11-13 10:14:00,114.97,115.1,114.97,115.1,490400000.0
2007-11-13 10:15:00,115.11,115.13,115.04,115.06,541000000.0
2007-11-13 10:16:00,115.05,115.1,114.99,115.025,511500000.0
2007-11-13 10:17:00,115.04,115.05,115.03,115.05,138800000.0
2007-11-13 10:18:00,115.05,115.065,115.02,115.02,309100000.0
2007-11-13 10:19:00,115.02,115.045,114.99,115.04,237100000.0
2007-11-13 10:20:00,115.04,115.065,115.035,115.05,227600000.0
2007-11-13 10:21:00,115.05,115.08,115.04,115.065,398600000.0
2007-11-13 10:22:00,115.07,115.07,115.06,115.07,75900000.0
2007-11-13 10:23:00,115.07,115.085,115.06,115.08,275200000.0
2007-11-13 10:24:00,115.07,115.07,114.985,115.015,306400000.0
2007-11-13 10:25:00,115.015,115.035,114.95,114.96,336000000.0
2007-11-13 10:26:00,114.96,114.97,114.93,114.955,138300000.0
2007-11-13 10:27:00,114.955,114.96,114.88,114.88,370200000.0
2007-11-13 10:28:00,114.88,114.89,114.84,114.87,638599998.0
2007-11-13 10:29:00,114.87,114.88,114.795,114.81,331500000.0
2007-11-13 10:30:00,114.81,114.855,114.81,114.85,296400000.0
2007-11-13 10:31:00,114.85,114.85,114.785,114.79,162500000.0
2007-11-13 10:32:00,114.8,114.81,114.715,114.74,398800000.0
2007-11-13 10:33:00,114.75,114.77,114.695,114.73,770700002.0
2007-11-13 10:34:00,114.725,114.735,114.7,114.72,487700001.0
2007-11-13 10:35:00,114.72,114.725,114.655,114.66,397800000.0
2007-11-13 10:36:00,114.65,114.68,114.62,114.66,456900000.0
2007-11-13 10:37:00,114.66,114.66,114.57,114.59,421500000.0
2007-11-13 10:38:00,114.59,114.59,114.51,114.58,463700000.0
2007-11-13 10:39:00,114.58,114.62,114.57,114.585,422600000.0
2007-11-13 10:40:00,114.59,114.63,114.58,114.63,400600000.0
2007-11-13 10:41:00,114.63,114.67,114.62,114.64,304400000.0
2007-11-13 10:42:00,114.64,114.67,114.64,114.64,215300000.0
2007-11-13 10:43:00,114.64,114.66,114.61,114.63,317100000.0
2007-11-13 10:44:00,114.62,114.65,114.56,114.61,433000000.0
2007-11-13 10:45:00,114.61,114.62,114.56,114.56,286100000.0
2007-11-13 10:46:00,114.56,114.58,114.49,114.49,406000000.0
2007-11-13 10:47:00,114.49,114.51,114.41,114.42,579000000.0
2007-11-13 10:48:00,114.45,114.49,114.43,114.47,495800000.0
2007-11-13 10:49:00,114.48,114.48,114.28,114.3,487400000.0
2007-11-13 10:50:00,114.29,114.31,114.235,114.29,412100000.0
2007-11-13 10:51:00,114.29,114.36,114.29,114.34,318400000.0
2007-11-13 10:52:00,114.34,114.34,114.305,114.315,289000000.0
2007-11-13 10:53:00,114.315,114.44,114.31,114.43,340500000.0
2007-11-13 10:54:00,114.43,114.54,114.42,114.5,372000000.0
2007-11-13 10:55:00,114.5,114.51,114.385,114.44,478799999.0
2007-11-13 10:56:00,114.44,114.52,114.44,114.52,332300000.0
2007-11-13 10:57:00,114.52,114.53,114.46,114.46,206800000.0
2007-11-13 10:58:00,114.46,114.51,114.45,114.48,354800000.0
2007-11-13 10:59:00,114.48,114.5,114.42,114.48,440400000.0
2007-11-13 11:00:00,114.48,114.51,114.44,114.475,398200000.0
2007-11-13 11:01:00,114.48,114.53,114.39,114.53,693700000.0
2007-11-13 11:02:00,114.545,114.695,114.54,114.635,638000000.0
2007-11-13 11:03:00,114.63,114.64,114.575,114.605,670099999.0
2007-11-13 11:04:00,114.6,114.7,114.6,114.65,453799999.0
2007-11-13 11:05:00,114.65,114.765,114.635,114.74,442900000.0
2007-11-13 11:06:00,114.74,114.74,114.65,114.67,720500000.0
2007-11-13 11:07:00,114.68,114.7,114.545,114.595,650100000.0
2007-11-13 11:08:00,114.595,114.595,114.48,114.54,365600000.0
2007-11-13 11:09:00,114.54,114.6,114.51,114.59,385900000.0
2007-11-13 11:10:00,114.585,114.61,114.57,114.59,484500000.0
2007-11-13 11:11:00,114.595,114.65,114.58,114.605,341000000.0
2007-11-13 11:12:00,114.59,114.62,114.59,114.595,480300000.0
2007-11-13 11:13:00,114.6,114.6,114.5,114.53,560900000.0
2007-11-13 11:14:00,114.55,114.58,114.5,114.56,515700000.0
2007-11-13 11:15:00,114.56,114.63,114.55,114.58,399300000.0
2007-11-13 11:16:00,114.58,114.62,114.545,114.61,376399998.0
2007-11-13 11:17:00,114.61,114.63,114.57,114.58,401900000.0
2007-11-13 11:18:00,114.56,114.56,114.48,114.5,357599999.0
2007-11-13 11:19:00,114.51,114.51,114.4,114.41,350200000.0
2007-11-13 11:20:00,114.41,114.47,114.41,114.45,447200000.0
2007-11-13 11:21:00,114.45,114.48,114.44,114.46,389100000.0
2007-11-13 11:22:00,114.46,114.52,114.46,114.52,379200000.0
2007-11-13 11:23:00,114.52,114.52,114.47,114.48,381000000.0
2007-11-13 11:24:00,114.49,114.5,114.44,114.45,398300000.0
2007-11-13 11:25:00,114.45,114.5,114.43,114.49,418000000.0
2007-11-13 11:26:00,114.49,114.51,114.48,114.48,433300000.0
2007-11-13 11:27:00,114.48,114.49,114.47,114.47,336900000.0
2007-11-13 11:28:00,114.47,114.47,114.42,114.44,339400000.0
2007-11-13 11:29:00,114.44,114.44,114.42,114.43,168800000.0
2007-11-13 11:30:00,114.47,114.51,114.41,114.415,332400000.0
2007-11-13 11:31:00,114.415,114.415,114.36,114.39,282000000.0
2007-11-13 11:32:00,114.39,114.39,114.34,114.38,252700000.0
2007-11-13 11:33:00,114.38,114.44,114.35,114.37,623300000.0
2007-11-13 11:34:00,114.37,114.41,114.365,114.4,270000000.0
2007-11-13 11:35:00,114.4,114.44,114.37,114.44,406100002.0
2007-11-13 11:36:00,114.44,114.46,114.37,114.37,656899999.0
2007-11-13 11:37:00,114.37,114.42,114.37,114.42,241200000.0
2007-11-13 11:38:00,114.42,114.42,114.36,114.37,368000000.0
2007-11-13 11:39:00,114.37,114.37,114.355,114.37,182600000.0
2007-11-13 11:40:00,114.37,114.37,114.33,114.36,347700000.0
2007-11-13 11:41:00,114.36,114.4,114.36,114.39,299100000.0
2007-11-13 11:42:00,114.39,114.42,114.36,114.39,513400000.0
2007-11-13 11:43:00,114.4,114.41,114.36,114.37,286500000.0
2007-11-13 11:44:00,114.37,114.38,114.34,114.35,216400000.0
2007-11-13 11:45:00,114.35,114.35,114.23,114.23,503100000.0
2007-11-13 11:46:00,114.23,114.25,114.13,114.14,670300000.0
2007-11-13 11:47:00,114.175,114.21,114.16,114.21,347500000.0
2007-11-13 11:48:00,114.21,114.21,114.18,114.18,467800000.0
2007-11-13 11:49:00,114.18,114.21,114.175,114.2,183400000.0
2007-11-13 11:50:00,114.2,114.23,114.19,114.21,406599999.0
2007-11-13 11:51:00,114.21,114.21,114.1,114.12,369600000.0
2007-11-13 11:52:00,114.12,114.13,114.07,114.07,650600000.0
2007-11-13 11:53:00,114.07,114.12,114.04,114.09,515200000.0
2007-11-13 11:54:00,114.09,114.14,114.09,114.12,349800000.0
2007-11-13 11:55:00,114.12,114.13,114.06,114.06,428700000.0
2007-11-13 11:56:00,114.07,114.11,114.06,114.095,387400000.0
2007-11-13 11:57:00,114.09,114.11,114.09,114.11,340400000.0
2007-11-13 11:58:00,114.11,114.16,114.11,114.15,332100000.0
2007-11-13 11:59:00,114.14,114.155,114.125,114.145,289000000.0
2007-11-13 12:00:00,114.145,114.165,114.105,114.165,670500002.0
2007-11-13 12:01:00,114.165,114.2,114.145,114.165,246200000.0
2007-11-13 12:02:00,114.165,114.265,114.165,114.235,371700000.0
2007-11-13 12:03:00,114.225,114.24,114.225,114.23,336800000.0
2007-11-13 12:04:00,114.23,114.315,114.23,114.285,497600000.0
2007-11-13 12:05:00,114.29,114.32,114.275,114.32,191100000.0
2007-11-13 12:06:00,114.325,114.36,114.315,114.33,160400000.0
2007-11-13 12:07:00,114.325,114.365,114.305,114.335,220000000.0
2007-11-13 12:08:00,114.335,114.335,114.295,114.295,79500000.0
2007-11-13 12:09:00,114.295,114.32,114.295,114.31,103100000.0
2007-11-13 12:10:00,114.315,114.375,114.305,114.345,287700000.0
2007-11-13 12:11:00,114.355,114.395,114.325,114.325,494200000.0
2007-11-13 12:12:00,114.335,114.38,114.335,114.38,123500000.0
2007-11-13 12:13:00,114.38,114.395,114.37,114.375,187300000.0
2007-11-13 12:14:00,114.375,114.425,114.355,114.355,258300000.0
2007-11-13 12:15:00,114.355,114.375,114.325,114.335,302300000.0
2007-11-13 12:16:00,114.335,114.345,114.275,114.275,183800000.0
2007-11-13 12:17:00,114.275,114.275,114.205,114.21,117700000.0
2007-11-13 12:18:00,114.225,114.285,114.21,114.245,174600000.0
2007-11-13 12:19:00,114.245,114.265,114.225,114.245,270100000.0
2007-11-13 12:20:00,114.235,114.315,114.205,114.275,517500000.0
2007-11-13 12:21:00,114.275,114.315,114.27,114.305,353100000.0
2007-11-13 12:22:00,114.305,114.305,114.23,114.235,247200000.0
2007-11-13 12:23:00,114.245,114.25,114.215,114.215,423300000.0
2007-11-13 12:24:00,114.215,114.245,114.16,114.205,321200000.0
2007-11-13 12:25:00,114.205,114.245,114.205,114.225,158600000.0
2007-11-13 12:26:00,114.225,114.26,114.22,114.24,103100000.0
2007-11-13 12:27:00,114.24,114.24,114.225,114.225,61200000.0
2007-11-13 12:28:00,114.225,114.225,114.165,114.165,272600000.0
2007-11-13 12:29:00,114.18,114.225,114.165,114.215,374700000.0
2007-11-13 12:30:00,114.215,114.225,114.185,114.195,323600000.0
2007-11-13 12:31:00,114.185,114.185,114.145,114.155,317400000.0
2007-11-13 12:32:00,114.155,114.165,114.085,114.085,606500000.0
2007-11-13 12:33:00,114.085,114.125,114.075,114.125,530200000.0
2007-11-13 12:34:00,114.125,114.125,114.085,114.115,328000000.0
2007-11-13 12:35:00,114.115,114.145,114.115,114.145,130600000.0
2007-11-13 12:36:00,114.135,114.235,114.135,114.235,362200000.0
2007-11-13 12:37:00,114.235,114.28,114.235,114.28,502200000.0
2007-11-13 12:38:00,114.285,114.335,114.265,114.265,408700000.0
2007-11-13 12:39:00,114.265,114.27,114.135,114.175,245600000.0
2007-11-13 12:40:00,114.175,114.185,114.15,114.185,241600000.0
2007-11-13 12:41:00,114.185,114.255,114.185,114.245,495000000.0
2007-11-13 12:42:00,114.245,114.285,114.215,114.26,556800000.0
2007-11-13 12:43:00,114.26,114.265,114.205,114.215,478799999.0
2007-11-13 12:44:00,114.215,114.255,114.2,114.255,287900000.0
2007-11-13 12:45:00,114.255,114.325,114.255,114.3,219000000.0
2007-11-13 12:46:00,114.305,114.315,114.255,114.265,527200000.0
2007-11-13 12:47:00,114.265,114.295,114.265,114.275,271800000.0
2007-11-13 12:48:00,114.275,114.305,114.275,114.295,205500000.0
2007-11-13 12:49:00,114.295,114.335,114.295,114.305,377600000.0
2007-11-13 12:50:00,114.305,114.325,114.28,114.325,119500000.0
2007-11-13 12:51:00,114.325,114.395,114.31,114.39,343600000.0
2007-11-13 12:52:00,114.395,114.43,114.36,114.36,324400000.0
2007-11-13 12:53:00,114.36,114.405,114.335,114.39,341500000.0
2007-11-13 12:54:00,114.39,114.425,114.375,114.385,232000000.0
2007-11-13 12:55:00,114.385,114.405,114.35,114.35,197200000.0
2007-11-13 12:56:00,114.35,114.385,114.35,114.36,113100000.0
2007-11-13 12:57:00,114.36,114.36,114.305,114.315,225000000.0
2007-11-13 12:58:00,114.315,114.335,114.285,114.315,149500000.0
2007-11-13 12:59:00,114.335,114.355,114.325,114.325,208800000.0
2007-11-13 13:00:00,114.325,114.37,114.325,114.365,153000000.0
2007-11-13 13:01:00,114.365,114.38,114.35,114.355,94300000.0
2007-11-13 13:02:00,114.355,114.38,114.355,114.38,108600000.0
2007-11-13 13:03:00,114.385,114.42,114.375,114.405,139700000.0
2007-11-13 13:04:00,114.405,114.455,114.405,114.455,294000000.0
2007-11-13 13:05:00,114.455,114.495,114.445,114.495,176100000.0
2007-11-13 13:06:00,114.495,114.505,114.48,114.49,148800000.0
2007-11-13 13:07:00,114.485,114.505,114.445,114.485,402500002.0
2007-11-13 13:08:00,114.485,114.58,114.445,114.555,760100001.0
2007-11-13 13:09:00,114.555,114.575,114.505,114.525,363100000.0
2007-11-13 13:10:00,114.515,114.56,114.495,114.56,172800000.0
2007-11-13 13:11:00,114.56,114.66,114.55,114.635,366100000.0
2007-11-13 13:12:00,114.66,114.695,114.655,114.695,284700000.0
2007-11-13 13:13:00,114.695,114.755,114.68,114.74,251100000.0
2007-11-13 13:14:00,114.74,114.825,114.72,114.815,298700000.0
2007-11-13 13:15:00,114.815,114.84,114.755,114.76,519100000.0
2007-11-13 13:16:00,114.76,114.765,114.71,114.735,565500000.0
2007-11-13 13:17:00,114.735,114.745,114.685,114.715,371200000.0
2007-11-13 13:18:00,114.71,114.71,114.66,114.695,331200000.0
2007-11-13 13:19:00,114.695,114.7,114.66,114.685,269700000.0
2007-11-13 13:20:00,114.685,114.715,114.675,114.695,272300000.0
2007-11-13 13:21:00,114.695,114.695,114.58,114.62,406300000.0
2007-11-13 13:22:00,114.62,114.675,114.585,114.595,555600000.0
2007-11-13 13:23:00,114.595,114.645,114.585,114.64,574600000.0
2007-11-13 13:24:00,114.64,114.64,114.585,114.605,214800000.0
2007-11-13 13:25:00,114.605,114.61,114.525,114.575,351700000.0
2007-11-13 13:26:00,114.575,114.585,114.535,114.535,256700000.0
2007-11-13 13:27:00,114.53,114.535,114.495,114.52,142200000.0
2007-11-13 13:28:00,114.515,114.56,114.44,114.555,415900000.0
2007-11-13 13:29:00,114.555,114.605,114.545,114.555,412700000.0
2007-11-13 13:30:00,114.555,114.615,114.505,114.615,444999999.0
2007-11-13 13:31:00,114.615,114.645,114.56,114.635,394900000.0
2007-11-13 13:32:00,114.635,114.635,114.525,114.565,387500000.0
2007-11-13 13:33:00,114.555,114.615,114.555,114.585,213800000.0
2007-11-13 13:34:00,114.585,114.625,114.545,114.575,209700000.0
2007-11-13 13:35:00,114.57,114.585,114.545,114.565,175000000.0
2007-11-13 13:36:00,114.56,114.575,114.535,114.565,260800000.0
2007-11-13 13:37:00,114.565,114.565,114.435,114.495,788800004.0
2007-11-13 13:38:00,114.495,114.555,114.465,114.555,164500000.0
2007-11-13 13:39:00,114.555,114.605,114.545,114.575,1122100044.0
2007-11-13 13:40:00,114.575,114.575,114.52,114.52,147300000.0
2007-11-13 13:41:00,114.52,114.565,114.445,114.535,804199999.0
2007-11-13 13:42:00,114.535,114.55,114.49,114.515,230100000.0
2007-11-13 13:43:00,114.515,114.515,114.47,114.485,204500000.0
2007-11-13 13:44:00,114.485,114.585,114.48,114.555,270900000.0
2007-11-13 13:45:00,114.555,114.59,114.555,114.575,188900000.0
2007-11-13 13:46:00,114.575,114.595,114.575,114.58,171600000.0
2007-11-13 13:47:00,114.585,114.685,114.585,114.675,319100000.0
2007-11-13 13:48:00,114.675,114.795,114.675,114.725,389900002.0
2007-11-13 13:49:00,114.725,114.745,114.685,114.715,300900000.0
2007-11-13 13:50:00,114.715,114.765,114.685,114.745,252900000.0
2007-11-13 13:51:00,114.745,114.805,114.725,114.79,355700000.0
2007-11-13 13:52:00,114.79,114.835,114.705,114.835,376050000.0
2007-11-13 13:53:00,114.835,114.885,114.805,114.845,399500000.0
2007-11-13 13:54:00,114.845,114.865,114.755,114.765,330600000.0
2007-11-13 13:55:00,114.775,114.975,114.755,114.965,393000000.0
2007-11-13 13:56:00,114.96,115.015,114.945,114.975,505100000.0
2007-11-13 13:57:00,114.975,114.975,114.875,114.875,400500000.0
2007-11-13 13:58:00,114.875,114.895,114.795,114.835,263800000.0
2007-11-13 13:59:00,114.84,114.855,114.8,114.84,423000000.0
2007-11-13 14:00:00,114.825,114.985,114.815,114.965,533200000.0
2007-11-13 14:01:00,114.965,114.985,114.935,114.945,222100000.0
2007-11-13 14:02:00,114.95,114.95,114.815,114.865,402500000.0
2007-11-13 14:03:00,114.865,114.865,114.795,114.815,331400000.0
2007-11-13 14:04:00,114.815,114.935,114.815,114.935,204300000.0
2007-11-13 14:05:00,114.935,114.995,114.905,114.975,147900000.0
2007-11-13 14:06:00,114.975,115.125,114.975,115.125,1048099997.0
2007-11-13 14:07:00,115.125,115.145,115.065,115.09,278900000.0
2007-11-13 14:08:00,115.085,115.12,115.08,115.115,205400000.0
2007-11-13 14:09:00,115.115,115.19,115.095,115.19,306300000.0
2007-11-13 14:10:00,115.185,115.255,115.175,115.19,342600000.0
2007-11-13 14:11:00,115.195,115.195,115.13,115.155,322500000.0
2007-11-13 14:12:00,115.155,115.155,115.14,115.14,79100000.0
2007-11-13 14:13:00,115.14,115.215,115.125,115.175,215000000.0
2007-11-13 14:14:00,115.175,115.305,115.175,115.295,491500000.0
2007-11-13 14:15:00,115.295,115.295,115.24,115.24,269100000.0
2007-11-13 14:16:00,115.24,115.515,115.24,115.435,485400000.0
2007-11-13 14:17:00,115.445,115.505,115.395,115.495,564100000.0
2007-11-13 14:18:00,115.495,115.575,115.475,115.525,656400000.0
2007-11-13 14:19:00,115.515,115.575,115.515,115.545,340200000.0
2007-11-13 14:20:00,115.545,115.57,115.42,115.44,491900000.0
2007-11-13 14:21:00,115.44,115.475,115.295,115.295,339100000.0
2007-11-13 14:22:00,115.295,115.32,115.27,115.305,370000000.0
2007-11-13 14:23:00,115.305,115.355,115.29,115.355,455200000.0
2007-11-13 14:24:00,115.355,115.405,115.315,115.355,421700000.0
2007-11-13 14:25:00,115.355,115.355,115.325,115.335,270000000.0
2007-11-13 14:26:00,115.335,115.335,115.265,115.325,359500000.0
2007-11-13 14:27:00,115.335,115.375,115.325,115.325,549400000.0
2007-11-13 14:28:00,115.325,115.325,115.23,115.245,140800000.0
2007-11-13 14:29:00,115.245,115.305,115.245,115.285,152100000.0
2007-11-13 14:30:00,115.285,115.3,115.265,115.285,109700000.0
2007-11-13 14:31:00,115.285,115.32,115.27,115.275,142400000.0
2007-11-13 14:32:00,115.275,115.29,115.205,115.22,259700000.0
2007-11-13 14:33:00,115.22,115.24,115.195,115.205,165400000.0
2007-11-13 14:34:00,115.205,115.225,115.195,115.215,118300000.0
2007-11-13 14:35:00,115.215,115.215,115.19,115.2,159300000.0
2007-11-13 14:36:00,115.2,115.22,115.165,115.165,267200000.0
2007-11-13 14:37:00,115.165,115.205,115.16,115.185,246100000.0
2007-11-13 14:38:00,115.185,115.215,115.17,115.17,386100001.0
2007-11-13 14:39:00,115.17,115.195,115.165,115.195,248500000.0
2007-11-13 14:40:00,115.195,115.285,115.185,115.255,347200000.0
2007-11-13 14:41:00,115.255,115.275,115.18,115.215,299900000.0
2007-11-13 14:42:00,115.195,115.225,115.195,115.195,197800000.0
2007-11-13 14:43:00,115.195,115.225,115.135,115.165,294800000.0
2007-11-13 14:44:00,115.165,115.185,115.155,115.16,161700000.0
2007-11-13 14:45:00,115.16,115.255,115.16,115.255,110700000.0
2007-11-13 14:46:00,115.265,115.325,115.26,115.305,125500000.0
2007-11-13 14:47:00,115.295,115.415,115.29,115.415,148200000.0
2007-11-13 14:48:00,115.415,115.415,115.35,115.36,686100000.0
2007-11-13 14:49:00,115.36,115.45,115.34,115.45,181000000.0
2007-11-13 14:50:00,115.445,115.485,115.405,115.485,357600000.0
2007-11-13 14:51:00,115.485,115.485,115.425,115.475,422400000.0
2007-11-13 14:52:00,115.465,115.475,115.425,115.425,479100000.0
2007-11-13 14:53:00,115.435,115.495,115.435,115.495,701500000.0
2007-11-13 14:54:00,115.495,115.535,115.475,115.535,276000000.0
2007-11-13 14:55:00,115.535,115.675,115.535,115.625,589600000.0
2007-11-13 14:56:00,115.625,115.645,115.595,115.635,520700000.0
2007-11-13 14:57:00,115.635,115.685,115.625,115.685,411500000.0
2007-11-13 14:58:00,115.67,115.685,115.625,115.635,692000000.0
2007-11-13 14:59:00,115.635,115.635,115.575,115.575,848400000.0
2007-11-13 15:00:00,115.565,115.615,115.535,115.615,628600000.0
2007-11-13 15:01:00,115.615,115.655,115.605,115.645,363200000.0
2007-11-13 15:02:00,115.645,115.655,115.635,115.655,352300000.0
2007-11-13 15:03:00,115.655,115.725,115.645,115.725,668200000.0
2007-11-13 15:04:00,115.725,115.775,115.695,115.705,585300000.0
2007-11-13 15:05:00,115.705,115.735,115.615,115.615,752900000.0
2007-11-13 15:06:00,115.615,115.685,115.595,115.595,502400000.0
2007-11-13 15:07:00,115.595,115.625,115.56,115.575,1043300000.0
2007-11-13 15:08:00,115.585,115.595,115.535,115.545,618700000.0
2007-11-13 15:09:00,115.545,115.565,115.515,115.515,350400000.0
2007-11-13 15:10:00,115.515,115.555,115.505,115.515,604000000.0
2007-11-13 15:11:00,115.515,115.535,115.505,115.525,251200000.0
2007-11-13 15:12:00,115.515,115.515,115.435,115.495,609100000.0
2007-11-13 15:13:00,115.505,115.515,115.455,115.465,395800000.0
2007-11-13 15:14:00,115.475,115.485,115.355,115.375,804500000.0
2007-11-13 15:15:00,115.375,115.385,115.295,115.335,512800000.0
2007-11-13 15:16:00,115.335,115.345,115.275,115.325,524700000.0
2007-11-13 15:17:00,115.325,115.345,115.27,115.27,433700000.0
2007-11-13 15:18:00,115.27,115.345,115.27,115.335,415600000.0
2007-11-13 15:19:00,115.335,115.365,115.295,115.315,498400000.0
2007-11-13 15:20:00,115.315,115.325,115.195,115.235,487300000.0
2007-11-13 15:21:00,115.235,115.245,115.025,115.075,808000000.0
2007-11-13 15:22:00,115.075,115.105,114.955,115.095,715600000.0
2007-11-13 15:23:00,115.095,115.135,115.075,115.125,431600000.0
2007-11-13 15:24:00,115.125,115.155,115.085,115.105,459400000.0
2007-11-13 15:25:00,115.105,115.165,115.095,115.145,474500000.0
2007-11-13 15:26:00,115.145,115.165,115.115,115.165,355800000.0
2007-11-13 15:27:00,115.165,115.175,115.145,115.145,578400000.0
2007-11-13 15:28:00,115.145,115.145,115.095,115.135,681600000.0
2007-11-13 15:29:00,115.135,115.145,115.085,115.095,549000000.0
2007-11-13 15:30:00,115.095,115.125,115.075,115.125,476000000.0
2007-11-13 15:31:00,115.125,115.125,115.055,115.075,561500000.0
2007-11-13 15:32:00,115.065,115.145,115.065,115.145,444100000.0
2007-11-13 15:33:00,115.145,115.205,115.145,115.195,365900000.0
2007-11-13 15:34:00,115.195,115.215,115.175,115.195,499200000.0
2007-11-13 15:35:00,115.205,115.205,115.155,115.175,405600000.0
2007-11-13 15:36:00,115.175,115.185,115.145,115.165,374400000.0
2007-11-13 15:37:00,115.165,115.175,115.145,115.155,219000000.0
2007-11-13 15:38:00,115.155,115.165,115.135,115.135,432600000.0
2007-11-13 15:39:00,115.145,115.185,115.125,115.185,341799999.0
2007-11-13 15:40:00,115.175,115.195,115.145,115.145,365200000.0
2007-11-13 15:41:00,115.155,115.235,115.155,115.225,336300000.0
2007-11-13 15:42:00,115.225,115.305,115.215,115.245,454000000.0
2007-11-13 15:43:00,115.235,115.265,115.215,115.225,304900000.0
2007-11-13 15:44:00,115.225,115.235,115.225,115.235,172000000.0
2007-11-13 15:45:00,115.235,115.255,115.205,115.225,256200000.0
2007-11-13 15:46:00,115.235,115.235,115.135,115.135,559500000.0
2007-11-13 15:47:00,115.145,115.145,115.115,115.125,250700000.0
2007-11-13 15:48:00,115.125,115.145,115.095,115.125,351200000.0
2007-11-13 15:49:00,115.125,115.145,115.095,115.105,407200000.0
2007-11-13 15:50:00,115.105,115.105,115.065,115.065,343600000.0
2007-11-13 15:51:00,115.075,115.115,115.055,115.085,451700000.0
2007-11-13 15:52:00,115.085,115.125,115.075,115.115,404200000.0
2007-11-13 15:53:00,115.115,115.145,115.055,115.125,592100000.0
2007-11-13 15:54:00,115.125,115.245,115.115,115.235,824800000.0
2007-11-13 15:55:00,115.235,115.275,115.215,115.265,342700000.0
2007-11-13 15:56:00,115.265,115.395,115.265,115.375,508600000.0
2007-11-13 15:57:00,115.375,115.425,115.355,115.425,319399999.0
2007-11-13 15:58:00,115.425,115.445,115.375,115.385,457900000.0
2007-11-13 15:59:00,115.385,115.395,115.285,115.345,577400000.0
2007-11-13 16:00:00,115.345,115.375,115.275,115.295,499200000.0
2007-11-13 16:01:00,115.295,115.325,115.285,115.305,240600000.0
2007-11-13 16:02:00,115.305,115.305,115.235,115.265,497700000.0
2007-11-13 16:03:00,115.265,115.305,115.255,115.295,456600000.0
2007-11-13 16:04:00,115.295,115.295,115.245,115.245,288000000.0
2007-11-13 16:05:00,115.245,115.295,115.235,115.275,591400000.0
2007-11-13 16:06:00,115.285,115.295,115.255,115.285,455600000.0
2007-11-13 16:07:00,115.285,115.295,115.245,115.255,362900000.0
2007-11-13 16:08:00,115.255,115.285,115.225,115.225,486300000.0
2007-11-13 16:09:00,115.225,115.235,115.155,115.185,1172199998.0
2007-11-13 16:10:00,115.185,115.305,115.175,115.305,814300000.0
2007-11-13 16:11:00,115.305,115.355,115.295,115.345,466900000.0
2007-11-13 16:12:00,115.345,115.365,115.275,115.305,347500000.0
2007-11-13 16:13:00,115.305,115.355,115.235,115.255,415800000.0
2007-11-13 16:14:00,115.255,115.285,115.195,115.265,448800000.0
2007-11-13 16:15:00,115.265,115.265,115.135,115.225,978900001.0
2007-11-13 16:16:00,115.225,115.295,115.215,115.285,346400000.0
2007-11-13 16:17:00,115.285,115.305,115.255,115.305,620000000.0
2007-11-13 16:18:00,115.305,115.305,115.225,115.265,654400002.0
2007-11-13 16:19:00,115.265,115.275,115.225,115.235,675400000.0
2007-11-13 16:20:00,115.255,115.255,115.145,115.165,448100000.0
2007-11-13 16:21:00,115.145,115.145,115.045,115.065,584100000.0
2007-11-13 16:22:00,115.065,115.095,115.035,115.075,438900000.0
2007-11-13 16:23:00,115.075,115.085,114.98,114.995,584500000.0
2007-11-13 16:24:00,115.005,115.005,114.855,114.865,737100000.0
2007-11-13 16:25:00,114.865,114.915,114.745,114.775,585600000.0
2007-11-13 16:26:00,114.775,114.805,114.755,114.785,465700000.0
2007-11-13 16:27:00,114.805,114.845,114.765,114.765,401900000.0
2007-11-13 16:28:00,114.775,114.835,114.775,114.785,364900000.0
2007-11-13 16:29:00,114.785,114.805,114.755,114.775,403600000.0
2007-11-13 16:30:00,114.775,114.775,114.695,114.725,408800000.0
2007-11-13 16:31:00,114.725,114.795,114.685,114.735,355799998.0
2007-11-13 16:32:00,114.735,114.805,114.725,114.755,333900001.0
2007-11-13 16:33:00,114.745,114.745,114.615,114.635,689800000.0
2007-11-13 16:34:00,114.635,114.645,114.565,114.615,354000000.0
2007-11-13 16:35:00,114.615,114.735,114.605,114.715,594900000.0
2007-11-13 16:36:00,114.735,114.745,114.695,114.745,477200000.0
2007-11-13 16:37:00,114.745,114.805,114.735,114.785,385600000.0
2007-11-13 16:38:00,114.785,114.825,114.785,114.795,311100000.0
2007-11-13 16:39:00,114.785,114.915,114.765,114.895,530700000.0
2007-11-13 16:40:00,114.895,114.915,114.805,114.815,532600000.0
2007-11-13 16:41:00,114.815,114.865,114.805,114.845,349600000.0
2007-11-13 16:42:00,114.845,114.975,114.835,114.955,507600001.0
2007-11-13 16:43:00,114.955,114.965,114.885,114.895,579499998.0
2007-11-13 16:44:00,114.895,114.945,114.795,114.825,644500000.0
2007-11-13 16:45:00,114.815,114.865,114.795,114.865,576700000.0
2007-11-13 16:46:00,114.855,114.855,114.795,114.795,362400000.0
2007-11-13 16:47:00,114.795,114.855,114.775,114.845,519000000.0
2007-11-13 16:48:00,114.845,114.865,114.775,114.785,451400000.0
2007-11-13 16:49:00,114.785,114.785,114.735,114.765,931300000.0
2007-11-13 16:50:00,114.765,114.765,114.715,114.755,555900000.0
2007-11-13 16:51:00,114.755,114.785,114.735,114.735,605300000.0
2007-11-13 16:52:00,114.735,114.775,114.725,114.765,533599999.0
2007-11-13 16:53:00,114.765,114.765,114.645,114.655,496600000.0
2007-11-13 16:54:00,114.655,114.695,114.645,114.655,442500000.0
2007-11-13 16:55:00,114.655,114.675,114.565,114.585,802600000.0
2007-11-13 16:56:00,114.585,114.605,114.55,114.575,457200000.0
2007-11-13 16:57:00,114.575,114.615,114.555,114.605,472300000.0
2007-11-13 16:58:00,114.605,114.605,114.405,114.415,479850000.0
2007-11-13 16:59:00,114.415,114.425,114.335,114.335,820700000.0
2007-11-13 17:00:00,114.335,114.355,114.21,114.345,910900000.0
2007-11-13 17:01:00,114.345,114.375,114.315,114.365,509400000.0
2007-11-13 17:02:00,114.365,114.445,114.355,114.375,791900001.0
2007-11-13 17:03:00,114.355,114.415,114.325,114.355,650600000.0
2007-11-13 17:04:00,114.365,114.405,114.345,114.345,494100000.0
2007-11-13 17:05:00,114.345,114.395,114.345,114.345,693700000.0
2007-11-13 17:06:00,114.355,114.425,114.345,114.385,397100000.0
2007-11-13 17:07:00,114.385,114.465,114.36,114.415,676600000.0
2007-11-13 17:08:00,114.425,114.475,114.365,114.405,866200000.0
2007-11-13 17:09:00,114.39,114.395,114.335,114.365,940300000.0
2007-11-13 17:10:00,114.365,114.385,114.335,114.365,596100000.0
2007-11-13 17:11:00,114.365,114.395,114.345,114.385,674200003.0
2007-11-13 17:12:00,114.385,114.405,114.355,114.375,379200000.0
2007-11-13 17:13:00,114.375,114.375,114.335,114.335,594100000.0
2007-11-13 17:14:00,114.335,114.345,114.295,114.305,409600000.0
2007-11-13 17:15:00,114.305,114.305,114.245,114.265,271100000.0
2007-11-13 17:16:00,114.255,114.305,114.245,114.265,617000000.0
2007-11-13 17:17:00,114.265,114.315,114.245,114.255,749400000.0
2007-11-13 17:18:00,114.255,114.345,114.255,114.27,913100000.0
2007-11-13 17:19:00,114.27,114.345,114.265,114.345,893900001.0
2007-11-13 17:20:00,114.355,114.395,114.325,114.395,1023200000.0
2007-11-13 17:21:00,114.395,114.425,114.355,114.385,1025100000.0
2007-11-13 17:22:00,114.385,114.405,114.38,114.395,642800000.0
2007-11-13 17:23:00,114.395,114.435,114.355,114.415,864100000.0
2007-11-13 17:24:00,114.415,114.49,114.415,114.475,1210600000.0
2007-11-13 17:25:00,114.475,114.525,114.455,114.515,853100000.0
2007-11-13 17:26:00,114.515,114.525,114.49,114.515,756400000.0
2007-11-13 17:27:00,114.52,114.525,114.485,114.525,702700000.0
2007-11-13 17:28:00,114.525,114.535,114.485,114.535,758299999.0
2007-11-13 17:29:00,114.525,114.595,114.525,114.595,1008000000.0
2007-11-13 17:30:00,114.595,114.595,114.525,114.555,507500001.0
2007-11-13 17:31:00,114.555,114.555,114.485,114.505,772600000.0
2007-11-13 17:32:00,114.505,114.505,114.435,114.435,1099900000.0
2007-11-13 17:33:00,114.435,114.465,114.405,114.415,1067800000.0
2007-11-13 17:34:00,114.405,114.425,114.355,114.365,790600000.0
2007-11-13 17:35:00,114.365,114.375,114.325,114.325,1001700001.0
2007-11-13 17:36:00,114.33,114.345,114.275,114.285,1033600003.0
2007-11-13 17:37:00,114.285,114.335,114.275,114.335,815500000.0
2007-11-13 17:38:00,114.33,114.33,114.285,114.325,1165599999.0
2007-11-13 17:39:00,114.325,114.385,114.315,114.335,1043499999.0
2007-11-13 17:40:00,114.335,114.425,114.335,114.385,1271299999.0
2007-11-13 17:41:00,114.385,114.445,114.37,114.42,1023700000.0
2007-11-13 17:42:00,114.42,114.525,114.42,114.51,1271900002.0
2007-11-13 17:43:00,114.505,114.545,114.5,114.505,1242000003.0
2007-11-13 17:44:00,114.505,114.56,114.45,114.505,1040300000.0
2007-11-13 17:45:00,114.485,114.515,114.445,114.495,850400000.0
2007-11-13 17:46:00,114.495,114.525,114.465,114.515,910800000.0
2007-11-13 17:47:00,114.515,114.525,114.465,114.52,578000000.0
2007-11-13 17:48:00,114.52,114.565,114.505,114.535,742100000.0
2007-11-13 17:49:00,114.535,114.535,114.445,114.465,1013500000.0
2007-11-13 17:50:00,114.465,114.495,114.425,114.475,1053299999.0
2007-11-13 17:51:00,114.475,114.535,114.45,114.52,1002700000.0
2007-11-13 17:52:00,114.52,114.525,114.475,114.515,996600000.0
2007-11-13 17:53:00,114.515,114.575,114.495,114.575,799200000.0
2007-11-13 17:54:00,114.565,114.575,114.515,114.515,798300000.0
2007-11-13 17:55:00,114.515,114.525,114.495,114.505,646800000.0
2007-11-13 17:56:00,114.505,114.515,114.46,114.475,789800000.0
2007-11-13 17:57:00,114.475,114.515,114.415,114.455,733600000.0
2007-11-13 17:58:00,114.445,114.475,114.425,114.445,898200000.0
2007-11-13 17:59:00,114.445,114.495,114.41,114.445,1308900002.0
2007-11-13 18:00:00,114.445,114.455,114.405,114.425,1105700004.0
2007-11-13 18:01:00,114.425,114.475,114.415,114.455,601300000.0
2007-11-13 18:02:00,114.455,114.475,114.43,114.455,434700000.0
2007-11-13 18:03:00,114.455,114.475,114.425,114.425,720400000.0
2007-11-13 18:04:00,114.425,114.49,114.425,114.475,1140800003.0
2007-11-13 18:05:00,114.475,114.515,114.465,114.505,550400000.0
2007-11-13 18:06:00,114.505,114.525,114.48,114.515,898900000.0
2007-11-13 18:07:00,114.52,114.545,114.495,114.53,1042500000.0
2007-11-13 18:08:00,114.53,114.535,114.505,114.51,513200000.0
2007-11-13 18:09:00,114.505,114.545,114.505,114.545,322500000.0
2007-11-13 18:10:00,114.545,114.545,114.495,114.535,873300000.0
2007-11-13 18:11:00,114.535,114.545,114.42,114.465,918000000.0
2007-11-13 18:12:00,114.465,114.505,114.425,114.465,1099200002.0
2007-11-13 18:13:00,114.46,114.495,114.435,114.455,1225500002.0
2007-11-13 18:14:00,114.455,114.465,114.405,114.455,1220600000.0
2007-11-13 18:15:00,114.455,114.505,114.415,114.48,985800000.0
2007-11-13 18:16:00,114.485,114.515,114.415,114.415,1078200000.0
2007-11-13 18:17:00,114.41,114.475,114.41,114.475,1064100000.0
2007-11-13 18:18:00,114.475,114.485,114.435,114.485,1058700000.0
2007-11-13 18:19:00,114.485,114.53,114.475,114.505,1097000000.0
2007-11-13 18:20:00,114.505,114.555,114.495,114.525,950700000.0
2007-11-13 18:21:00,114.555,114.685,114.555,114.625,1021000000.0
2007-11-13 18:22:00,114.625,114.71,114.605,114.685,1354000000.0
2007-11-13 18:23:00,114.685,114.71,114.655,114.67,1123300000.0
2007-11-13 18:24:00,114.665,114.695,114.655,114.66,511200000.0
2007-11-13 18:25:00,114.655,114.715,114.645,114.705,833700000.0
2007-11-13 18:26:00,114.705,114.72,114.695,114.705,1022800000.0
2007-11-13 18:27:00,114.705,114.715,114.655,114.695,479100000.0
2007-11-13 18:28:00,114.695,114.725,114.685,114.69,395000000.0
2007-11-13 18:29:00,114.69,114.755,114.69,114.745,537300000.0
2007-11-13 18:30:00,114.745,114.805,114.745,114.755,739800001.0
2007-11-13 18:31:00,114.765,114.795,114.745,114.765,975000000.0
2007-11-13 18:32:00,114.765,114.805,114.755,114.795,814300000.0
2007-11-13 18:33:00,114.785,114.845,114.785,114.815,593700000.0
2007-11-13 18:34:00,114.815,114.845,114.805,114.815,384100000.0
2007-11-13 18:35:00,114.815,114.835,114.795,114.825,443300000.0
2007-11-13 18:36:00,114.835,114.835,114.795,114.805,733800000.0
2007-11-13 18:37:00,114.805,114.835,114.775,114.775,1019100000.0
2007-11-13 18:38:00,114.785,114.815,114.775,114.795,714100004.0
2007-11-13 18:39:00,114.795,114.815,114.735,114.765,684300000.0
2007-11-13 18:40:00,114.765,114.775,114.695,114.695,533800000.0
2007-11-13 18:41:00,114.695,114.735,114.65,114.685,695900000.0
2007-11-13 18:42:00,114.685,114.685,114.525,114.525,801700000.0
2007-11-13 18:43:00,114.525,114.585,114.505,114.555,746200000.0
2007-11-13 18:44:00,114.555,114.605,114.535,114.535,559300000.0
2007-11-13 18:45:00,114.535,114.545,114.505,114.525,834500000.0
2007-11-13 18:46:00,114.525,114.555,114.435,114.455,1265500000.0
2007-11-13 18:47:00,114.455,114.485,114.435,114.46,756400000.0
2007-11-13 18:48:00,114.46,114.485,114.435,114.475,483000000.0
2007-11-13 18:49:00,114.475,114.535,114.475,114.495,391300000.0
2007-11-13 18:50:00,114.495,114.525,114.485,114.485,533200000.0
2007-11-13 18:51:00,114.49,114.535,114.485,114.515,322200000.0
2007-11-13 18:52:00,114.515,114.545,114.495,114.505,322000000.0
2007-11-13 18:53:00,114.495,114.505,114.415,114.425,551800000.0
2007-11-13 18:54:00,114.425,114.425,114.395,114.405,314000000.0
2007-11-13 18:55:00,114.405,114.405,114.325,114.355,869099997.0
2007-11-13 18:56:00,114.345,114.435,114.345,114.435,755499999.0
2007-11-13 18:57:00,114.435,114.465,114.415,114.43,637400000.0
2007-11-13 18:58:00,114.43,114.435,114.375,114.38,449200000.0
2007-11-13 18:59:00,114.38,114.425,114.38,114.415,397400000.0
2007-11-13 19:00:00,114.415,114.415,114.345,114.355,673600000.0
2007-11-13 19:01:00,114.355,114.365,114.265,114.275,598400000.0
2007-11-13 19:02:00,114.285,114.315,114.285,114.295,335000000.0
2007-11-13 19:03:00,114.295,114.315,114.25,114.285,635000001.0
2007-11-13 19:04:00,114.285,114.295,114.265,114.285,248400000.0
2007-11-13 19:05:00,114.285,114.285,114.185,114.195,776900000.0
2007-11-13 19:06:00,114.195,114.265,114.185,114.265,673600000.0
2007-11-13 19:07:00,114.265,114.355,114.255,114.33,796200000.0
2007-11-13 19:08:00,114.33,114.405,114.33,114.395,796699999.0
2007-11-13 19:09:00,114.395,114.425,114.395,114.415,776500000.0
2007-11-13 19:10:00,114.405,114.455,114.405,114.43,654700000.0
2007-11-13 19:11:00,114.43,114.43,114.385,114.385,818200000.0
2007-11-13 19:12:00,114.385,114.395,114.365,114.365,892000000.0
2007-11-13 19:13:00,114.385,114.385,114.365,114.385,236200000.0
2007-11-13 19:14:00,114.385,114.385,114.37,114.385,276700000.0
2007-11-13 19:15:00,114.385,114.385,114.345,114.345,348400000.0
2007-11-13 19:16:00,114.345,114.365,114.335,114.345,420000000.0
2007-11-13 19:17:00,114.345,114.365,114.33,114.365,517400000.0
2007-11-13 19:18:00,114.365,114.415,114.365,114.415,470200000.0
2007-11-13 19:19:00,114.415,114.415,114.385,114.39,436500000.0
2007-11-13 19:20:00,114.385,114.405,114.375,114.385,469400000.0
2007-11-13 19:21:00,114.385,114.425,114.385,114.415,573700000.0
2007-11-13 19:22:00,114.425,114.425,114.395,114.415,266600000.0
2007-11-13 19:23:00,114.415,114.415,114.375,114.385,328200000.0
2007-11-13 19:24:00,114.385,114.405,114.365,114.375,529500000.0
2007-11-13 19:25:00,114.385,114.415,114.36,114.37,860000002.0
2007-11-13 19:26:00,114.365,114.37,114.335,114.345,509900000.0
2007-11-13 19:27:00,114.345,114.395,114.345,114.355,766500000.0
2007-11-13 19:28:00,114.375,114.395,114.335,114.345,725800000.0
2007-11-13 19:29:00,114.345,114.375,114.345,114.365,198200000.0
2007-11-13 19:30:00,114.365,114.385,114.365,114.385,325100000.0
2007-11-13 19:31:00,114.385,114.385,114.355,114.355,622600000.0
2007-11-13 19:32:00,114.355,114.365,114.315,114.315,532100000.0
2007-11-13 19:33:00,114.325,114.345,114.315,114.34,453000000.0
2007-11-13 19:34:00,114.345,114.375,114.335,114.345,522200000.0
2007-11-13 19:35:00,114.345,114.365,114.325,114.345,446800000.0
2007-11-13 19:36:00,114.355,114.365,114.31,114.335,803500000.0
2007-11-13 19:37:00,114.335,114.395,114.335,114.365,916300000.0
2007-11-13 19:38:00,114.365,114.37,114.34,114.34,622600000.0
2007-11-13 19:39:00,114.34,114.385,114.325,114.385,701200000.0
2007-11-13 19:40:00,114.385,114.395,114.335,114.355,716000002.0
2007-11-13 19:41:00,114.355,114.395,114.32,114.325,346000000.0
2007-11-13 19:42:00,114.325,114.355,114.325,114.335,217200000.0
2007-11-13 19:43:00,114.335,114.355,114.31,114.31,332600000.0
2007-11-13 19:44:00,114.31,114.345,114.31,114.335,265300000.0
2007-11-13 19:45:00,114.335,114.355,114.29,114.295,275200000.0
2007-11-13 19:46:00,114.295,114.315,114.285,114.3,341900000.0
2007-11-13 19:47:00,114.3,114.325,114.275,114.305,457200000.0
2007-11-13 19:48:00,114.295,114.295,114.265,114.295,409500000.0
2007-11-13 19:49:00,114.295,114.295,114.235,114.265,621699999.0
2007-11-13 19:50:00,114.26,114.315,114.25,114.305,602000000.0
2007-11-13 19:51:00,114.305,114.315,114.27,114.285,812400000.0
2007-11-13 19:52:00,114.285,114.375,114.285,114.375,282400000.0
2007-11-13 19:53:00,114.375,114.375,114.335,114.345,212100000.0
2007-11-13 19:54:00,114.345,114.365,114.335,114.355,183600000.0
2007-11-13 19:55:00,114.365,114.395,114.355,114.385,359400000.0
2007-11-13 19:56:00,114.385,114.385,114.36,114.37,228400000.0
2007-11-13 19:57:00,114.375,114.385,114.325,114.33,418400000.0
2007-11-13 19:58:00,114.33,114.345,114.295,114.295,519900000.0
2007-11-13 19:59:00,114.295,114.295,114.215,114.255,391500000.0
2007-11-13 20:00:00,114.255,114.295,114.235,114.265,569900000.0
2007-11-13 20:01:00,114.265,114.265,114.215,114.255,289300000.0
2007-11-13 20:02:00,114.255,114.255,114.225,114.255,237900000.0
2007-11-13 20:03:00,114.255,114.305,114.245,114.275,391900002.0
2007-11-13 20:04:00,114.295,114.295,114.255,114.255,144000000.0
2007-11-13 20:05:00,114.255,114.275,114.195,114.225,1003799999.0
2007-11-13 20:06:00,114.225,114.245,114.225,114.235,178500000.0
2007-11-13 20:07:00,114.235,114.235,114.225,114.225,138400000.0
2007-11-13 20:08:00,114.215,114.265,114.21,114.255,264200000.0
2007-11-13 20:09:00,114.255,114.295,114.235,114.295,367500000.0
2007-11-13 20:10:00,114.295,114.355,114.295,114.325,274000000.0
2007-11-13 20:11:00,114.325,114.345,114.315,114.315,373500000.0
2007-11-13 20:12:00,114.315,114.335,114.315,114.325,355100000.0
2007-11-13 20:13:00,114.325,114.335,114.315,114.315,360100000.0
2007-11-13 20:14:00,114.315,114.315,114.315,114.315,181700000.0
2007-11-13 20:15:00,114.305,114.325,114.305,114.325,290300000.0
2007-11-13 20:16:00,114.325,114.355,114.315,114.345,837800001.0
2007-11-13 20:17:00,114.345,114.385,114.335,114.365,540700000.0
2007-11-13 20:18:00,114.365,114.375,114.355,114.365,284900000.0
2007-11-13 20:19:00,114.365,114.385,114.335,114.335,397100000.0
2007-11-13 20:20:00,114.335,114.345,114.325,114.335,358400000.0
2007-11-13 20:21:00,114.33,114.335,114.295,114.295,300700000.0
2007-11-13 20:22:00,114.295,114.335,114.295,114.315,251400000.0
2007-11-13 20:23:00,114.315,114.315,114.295,114.305,183500000.0
2007-11-13 20:24:00,114.315,114.375,114.305,114.345,602100000.0
2007-11-13 20:25:00,114.345,114.355,114.345,114.355,186100000.0
2007-11-13 20:26:00,114.355,114.365,114.335,114.34,212200000.0
2007-11-13 20:27:00,114.34,114.375,114.335,114.375,286200000.0
2007-11-13 20:28:00,114.375,114.375,114.335,114.355,383400000.0
2007-11-13 20:29:00,114.355,114.395,114.35,114.365,514300000.0
2007-11-13 20:30:00,114.365,114.385,114.355,114.385,398000000.0
2007-11-13 20:31:00,114.385,114.395,114.375,114.375,129200000.0
2007-11-13 20:32:00,114.375,114.395,114.345,114.365,724399990.0
2007-11-13 20:33:00,114.375,114.385,114.365,114.385,157900000.0
2007-11-13 20:34:00,114.385,114.385,114.365,114.375,173200000.0
2007-11-13 20:35:00,114.375,114.395,114.365,114.385,325000000.0
2007-11-13 20:36:00,114.385,114.385,114.365,114.375,183700000.0
2007-11-13 20:37:00,114.375,114.415,114.375,114.405,282500000.0
2007-11-13 20:38:00,114.395,114.395,114.355,114.375,386000000.0
2007-11-13 20:39:00,114.375,114.395,114.36,114.385,352000000.0
2007-11-13 20:40:00,114.385,114.405,114.375,114.375,186500000.0
2007-11-13 20:41:00,114.375,114.415,114.37,114.415,389200000.0
2007-11-13 20:42:00,114.415,114.445,114.405,114.435,191500000.0
2007-11-13 20:43:00,114.445,114.515,114.445,114.49,614500002.0
2007-11-13 20:44:00,114.49,114.525,114.465,114.525,478200000.0
2007-11-13 20:45:00,114.525,114.535,114.485,114.505,311500000.0
2007-11-13 20:46:00,114.505,114.515,114.48,114.505,143900000.0
2007-11-13 20:47:00,114.495,114.525,114.465,114.475,524800003.0
2007-11-13 20:48:00,114.475,114.475,114.465,114.475,119800000.0
2007-11-13 20:49:00,114.475,114.475,114.445,114.445,139200000.0
2007-11-13 20:50:00,114.445,114.455,114.395,114.4,905900000.0
2007-11-13 20:51:00,114.4,114.455,114.385,114.435,540300001.0
2007-11-13 20:52:00,114.435,114.485,114.435,114.485,273600000.0
2007-11-13 20:53:00,114.485,114.505,114.475,114.495,326799999.0
2007-11-13 20:54:00,114.495,114.505,114.485,114.495,323700000.0
2007-11-13 20:55:00,114.495,114.495,114.435,114.44,462000000.0
2007-11-13 20:56:00,114.44,114.45,114.435,114.435,298500000.0
2007-11-13 20:57:00,114.435,114.445,114.41,114.425,284600000.0
2007-11-13 20:58:00,114.425,114.465,114.415,114.415,495200000.0
2007-11-13 20:59:00,114.415,114.45,114.405,114.405,804800000.0
2007-11-13 21:00:00,114.405,114.415,114.365,114.385,293600000.0
2007-11-13 21:01:00,114.385,114.395,114.36,114.375,393700000.0
2007-11-13 21:02:00,114.365,114.395,114.355,114.355,171500000.0
2007-11-13 21:03:00,114.355,114.365,114.355,114.355,316500000.0
2007-11-13 21:04:00,114.355,114.425,114.335,114.425,578999996.0
2007-11-13 21:05:00,114.425,114.465,114.375,114.435,461400001.0
2007-11-13 21:06:00,114.435,114.435,114.405,114.405,186900000.0
2007-11-13 21:07:00,114.405,114.455,114.405,114.455,305200000.0
2007-11-13 21:08:00,114.455,114.475,114.445,114.445,243700000.0
2007-11-13 21:09:00,114.445,114.475,114.425,114.475,276500000.0
2007-11-13 21:10:00,114.475,114.515,114.455,114.505,243100000.0
2007-11-13 21:11:00,114.505,114.535,114.495,114.535,160600000.0
2007-11-13 21:12:00,114.535,114.585,114.525,114.555,450800000.0
2007-11-13 21:13:00,114.555,114.555,114.515,114.53,462100000.0
2007-11-13 21:14:00,114.53,114.535,114.515,114.535,463100004.0
2007-11-13 21:15:00,114.535,114.545,114.515,114.525,187100000.0
2007-11-13 21:16:00,114.525,114.565,114.505,114.565,456400000.0
2007-11-13 21:17:00,114.565,114.635,114.565,114.585,429300000.0
2007-11-13 21:18:00,114.585,114.625,114.585,114.625,375200000.0
2007-11-13 21:19:00,114.625,114.625,114.585,114.605,329100000.0
2007-11-13 21:20:00,114.6,114.625,114.555,114.625,697700000.0
2007-11-13 21:21:00,114.625,114.655,114.59,114.635,942100000.0
2007-11-13 21:22:00,114.645,114.645,114.605,114.615,529900000.0
2007-11-13 21:23:00,114.615,114.625,114.555,114.565,436800000.0
2007-11-13 21:24:00,114.565,114.605,114.555,114.595,471200000.0
2007-11-13 21:25:00,114.595,114.605,114.585,114.585,135800000.0
2007-11-13 21:26:00,114.585,114.595,114.54,114.54,212800000.0
2007-11-13 21:27:00,114.54,114.575,114.54,114.565,521900000.0
2007-11-13 21:28:00,114.565,114.565,114.485,114.495,605400000.0
2007-11-13 21:29:00,114.495,114.515,114.495,114.515,208900000.0
2007-11-13 21:30:00,114.515,114.535,114.505,114.525,255600000.0
2007-11-13 21:31:00,114.525,114.585,114.515,114.535,957699999.0
2007-11-13 21:32:00,114.535,114.575,114.505,114.515,645000001.0
2007-11-13 21:33:00,114.515,114.525,114.485,114.505,397500000.0
2007-11-13 21:34:00,114.505,114.585,114.505,114.565,870000000.0
2007-11-13 21:35:00,114.565,114.695,114.565,114.695,997100000.0
2007-11-13 21:36:00,114.695,114.735,114.665,114.695,928700000.0
2007-11-13 21:37:00,114.695,114.725,114.665,114.685,1021200000.0
2007-11-13 21:38:00,114.69,114.755,114.685,114.725,772800001.0
2007-11-13 21:39:00,114.725,114.735,114.655,114.675,605500000.0
2007-11-13 21:40:00,114.675,114.695,114.635,114.685,993100000.0
2007-11-13 21:41:00,114.685,114.725,114.65,114.69,713800000.0
2007-11-13 21:42:00,114.725,114.775,114.685,114.775,508200000.0
2007-11-13 21:43:00,114.775,114.785,114.765,114.775,146400000.0
2007-11-13 21:44:00,114.775,114.815,114.76,114.765,386400000.0
2007-11-13 21:45:00,114.765,114.825,114.765,114.825,453300000.0
2007-11-13 21:46:00,114.825,114.855,114.795,114.795,724300000.0
2007-11-13 21:47:00,114.805,114.825,114.755,114.765,904100000.0
2007-11-13 21:48:00,114.765,114.815,114.765,114.785,561400000.0
2007-11-13 21:49:00,114.785,114.795,114.78,114.78,422299999.0
2007-11-13 21:50:00,114.785,114.835,114.775,114.81,924300001.0
2007-11-13 21:51:00,114.815,114.815,114.805,114.815,435500000.0
2007-11-13 21:52:00,114.815,114.815,114.775,114.78,497900000.0
2007-11-13 21:53:00,114.78,114.815,114.775,114.795,759500000.0
2007-11-13 21:54:00,114.795,114.815,114.75,114.775,999300001.0
2007-11-13 21:55:00,114.775,114.785,114.755,114.765,893200000.0
2007-11-13 21:56:00,114.765,114.785,114.745,114.755,687400000.0
2007-11-13 21:57:00,114.755,114.765,114.735,114.745,629300001.0
2007-11-13 21:58:00,114.745,114.755,114.715,114.755,497800000.0
2007-11-13 21:59:00,114.755,114.775,114.725,114.755,470000000.0
2007-11-13 22:00:00,114.755,114.805,114.715,114.8,878699997.0
2007-11-13 22:01:00,114.815,114.835,114.805,114.825,149900000.0
2007-11-13 22:02:00,114.825,114.915,114.815,114.91,652000000.0
2007-11-13 22:03:00,114.91,115.015,114.905,114.985,916400000.0
2007-11-13 22:04:00,114.995,115.055,114.965,115.035,942599999.0
2007-11-13 22:05:00,115.035,115.035,114.945,114.945,939700000.0
2007-11-13 22:06:00,114.95,114.955,114.94,114.95,580000000.0
2007-11-13 22:07:00,114.95,114.965,114.94,114.965,660400008.0
2007-11-13 22:08:00,114.955,114.975,114.93,114.95,782400002.0
2007-11-13 22:09:00,114.95,114.985,114.935,114.985,381200000.0
2007-11-13 22:10:00,114.985,115.005,114.96,114.985,707100002.0
2007-11-13 22:11:00,114.985,115.005,114.955,114.985,1133499999.0
2007-11-13 22:12:00,114.975,114.98,114.955,114.955,872600000.0
2007-11-13 22:13:00,114.955,114.965,114.895,114.905,843900002.0
2007-11-13 22:14:00,114.905,114.935,114.865,114.885,1057000000.0
2007-11-13 22:15:00,114.885,114.905,114.88,114.885,460700000.0
2007-11-13 22:16:00,114.885,114.905,114.875,114.9,419600004.0
2007-11-13 22:17:00,114.9,114.905,114.855,114.875,492900000.0
2007-11-13 22:18:00,114.875,114.885,114.835,114.855,785800000.0
2007-11-13 22:19:00,114.855,114.88,114.815,114.875,1269700004.0
2007-11-13 22:20:00,114.875,114.905,114.875,114.895,392300000.0
2007-11-13 22:21:00,114.895,114.935,114.895,114.895,307400000.0
2007-11-13 22:22:00,114.895,114.915,114.855,114.915,631500000.0
2007-11-13 22:23:00,114.905,114.905,114.865,114.895,641400000.0
2007-11-13 22:24:00,114.895,114.935,114.88,114.905,688600000.0
2007-11-13 22:25:00,114.905,114.935,114.885,114.9,681400001.0
2007-11-13 22:26:00,114.9,114.935,114.825,114.915,720000000.0
2007-11-13 22:27:00,114.915,114.935,114.87,114.915,797600002.0
2007-11-13 22:28:00,114.915,114.925,114.875,114.875,781200001.0
2007-11-13 22:29:00,114.875,114.895,114.835,114.845,1924800007.0
2007-11-13 22:30:00,115.65,115.7,115.65,115.68,1528400000.0
2007-11-13 22:31:00,114.835,114.875,114.825,114.875,1528400000.0
2007-11-13 22:32:00,114.875,114.875,114.845,114.855,1290300002.0
2007-11-13 22:33:00,114.855,114.895,114.855,114.87,1722199998.0
2007-11-13 22:34:00,115.7,115.7,115.6,115.6,1122300018.0
2007-11-13 22:35:00,114.915,114.965,114.915,114.955,1122300018.0
2007-11-13 22:36:00,114.955,114.955,114.915,114.945,1436400000.0
2007-11-13 22:37:00,114.945,115.005,114.945,114.995,1995600069.0
2007-11-13 22:38:00,115.62,115.63,115.6,115.62,709500000.0
2007-11-13 22:39:00,115.045,115.065,115.025,115.025,709500000.0
2007-11-13 22:40:00,115.025,115.085,115.025,115.075,1853600000.0
2007-11-13 22:41:00,115.075,115.115,115.065,115.095,1848300000.0
2007-11-13 22:42:00,115.095,115.145,115.085,115.145,1382300000.0
2007-11-13 22:43:00,115.59,115.63,115.58,115.58,1141000000.0
2007-11-13 22:44:00,115.21,115.29,115.205,115.28,1141000000.0
2007-11-13 22:45:00,115.59,115.59,115.51,115.51,1962600000.0
2007-11-13 22:46:00,115.275,115.325,115.265,115.275,1962600000.0
2007-11-13 22:47:00,115.54,115.56,115.54,115.56,1812600001.0
2007-11-13 22:48:00,115.57,115.57,115.53,115.54,1812600001.0
2007-11-13 22:49:00,115.425,115.565,115.425,115.515,1812600001.0
2007-11-13 22:50:00,115.515,115.525,115.425,115.485,1995200000.0
2007-11-13 22:51:00,115.475,115.505,115.435,115.435,1682699996.0
2007-11-13 22:52:00,115.59,115.61,115.59,115.61,1796600000.0
2007-11-13 22:53:00,115.6,115.63,115.6,115.62,1796600000.0
2007-11-13 22:54:00,115.555,115.565,115.445,115.465,1796600000.0
2007-11-13 22:55:00,115.465,115.505,115.455,115.495,1332400000.0
2007-11-13 22:56:00,115.61,115.64,115.6,115.6,1409200000.0
2007-11-13 22:57:00,115.56,115.655,115.56,115.635,1409200000.0
2007-11-13 22:58:00,115.635,115.675,115.615,115.615,1376500000.0
2007-11-13 22:59:00,115.615,115.615,115.555,115.585,1045200000.0
2007-11-13 23:00:00,115.585,115.635,115.585,115.625,1241500000.0
2007-11-13 23:01:00,115.625,115.665,115.605,115.665,729900000.0
2007-11-13 23:02:00,115.665,115.725,115.665,115.675,1340800000.0
2007-11-13 23:03:00,115.57,115.6,115.56,115.6,1333300000.0
2007-11-13 23:04:00,115.59,115.59,115.57,115.58,1333300000.0
2007-11-13 23:05:00,115.56,115.58,115.56,115.58,1333300000.0
2007-11-13 23:06:00,115.59,115.59,115.56,115.56,1333300000.0
2007-11-13 23:07:00,115.565,115.575,115.545,115.565,1333300000.0
2007-11-13 23:08:00,115.57,115.57,115.55,115.55,1697600000.0
2007-11-13 23:09:00,115.57,115.57,115.54,115.54,1697600000.0
2007-11-13 23:10:00,115.55,115.55,115.55,115.55,1697600000.0
2007-11-13 23:11:00,115.56,115.61,115.55,115.59,1697600000.0
2007-11-13 23:12:00,115.61,115.62,115.57,115.61,1697600000.0
2007-11-13 23:13:00,115.62,115.64,115.62,115.64,1697600000.0
2007-11-13 23:14:00,115.63,115.64,115.61,115.64,1697600000.0
2007-11-13 23:15:00,115.525,115.55,115.525,115.535,1697600000.0
2007-11-13 23:16:00,115.535,115.55,115.505,115.55,1053300000.0
2007-11-13 23:17:00,115.62,115.63,115.62,115.63,1955300000.0
2007-11-13 23:18:00,115.62,115.62,115.61,115.62,1955300000.0
2007-11-13 23:20:00,115.61,115.61,115.51,115.55,1955300000.0
2007-11-13 23:21:00,115.57,115.57,115.55,115.56,1955300000.0
2007-11-13 23:22:00,115.55,115.57,115.53,115.56,1955300000.0
2007-11-13 23:23:00,115.55,115.56,115.55,115.55,1955300000.0
2007-11-13 23:24:00,115.54,115.56,115.54,115.56,1955300000.0
2007-11-13 23:26:00,115.575,115.665,115.575,115.595,1955300000.0
2007-11-13 23:27:00,115.58,115.59,115.57,115.57,829700000.0
2007-11-13 23:28:00,115.59,115.61,115.59,115.61,829700000.0
2007-11-13 23:29:00,115.6,115.61,115.6,115.6,829700000.0
2007-11-13 23:30:00,115.61,115.62,115.61,115.62,829700000.0
2007-11-13 23:31:00,115.61,115.62,115.6,115.61,829700000.0
2007-11-13 23:32:00,115.68,115.68,115.59,115.61,829700000.0
2007-11-13 23:33:00,115.6,115.62,115.6,115.62,829700000.0
2007-11-13 23:34:00,115.61,115.62,115.61,115.61,829700000.0
2007-11-13 23:35:00,115.615,115.615,115.605,115.615,829700000.0
2007-11-13 23:36:00,115.615,115.635,115.605,115.625,1275700000.0
2007-11-13 23:37:00,115.61,115.62,115.59,115.61,1932900000.0
2007-11-13 23:38:00,115.625,115.63,115.615,115.625,1932900000.0
2007-11-13 23:39:00,115.67,115.68,115.67,115.68,2024600000.0
2007-11-13 23:40:00,115.67,115.7,115.67,115.69,2024600000.0
2007-11-13 23:41:00,115.68,115.7,115.68,115.68,2024600000.0
2007-11-13 23:42:00,115.69,115.74,115.68,115.69,2024600000.0
2007-11-13 23:43:00,115.68,115.69,115.67,115.69,2024600000.0
2007-11-13 23:44:00,115.71,115.71,115.7,115.7,2024600000.0
2007-11-13 23:45:00,115.71,115.75,115.7,115.74,2024600000.0
2007-11-13 23:46:00,115.75,115.75,115.74,115.74,2024600000.0
2007-11-13 23:47:00,115.71,115.72,115.7,115.72,2024600000.0
2007-11-13 23:48:00,115.71,115.79,115.71,115.77,2024600000.0
2007-11-13 23:49:00,115.81,115.84,115.8,115.84,2024600000.0
2007-11-13 23:50:00,115.83,115.85,115.8,115.85,2024600000.0
2007-11-13 23:51:00,115.84,115.84,115.83,115.83,2024600000.0
2007-11-13 23:52:00,115.85,115.85,115.81,115.84,2024600000.0
2007-11-13 23:53:00,115.85,115.89,115.85,115.89,2024600000.0
2007-11-13 23:54:00,115.87,115.92,115.87,115.9,2024600000.0
2007-11-13 23:55:00,115.89,115.89,115.85,115.87,2024600000.0
2007-11-13 23:56:00,115.86,115.86,115.82,115.84,2024600000.0
2007-11-13 23:57:00,115.82,115.84,115.81,115.82,2024600000.0
2007-11-13 23:58:00,115.81,115.82,115.73,115.73,2024600000.0
2007-11-13 23:59:00,115.76,115.79,115.73,115.76,2024600000.0
2007-11-14 00:00:00,115.75,115.75,115.7,115.73,2024600000.0
2007-11-14 00:01:00,115.71,115.71,115.64,115.64,2024600000.0
2007-11-14 00:02:00,115.525,115.555,115.48,115.545,2024600000.0
2007-11-14 00:03:00,115.69,115.69,115.68,115.69,2047500000.0
2007-11-14 00:04:00,115.68,115.72,115.68,115.71,2047500000.0
2007-11-14 00:05:00,115.55,115.55,115.54,115.54,2047500000.0
2007-11-14 00:06:00,115.69,115.71,115.69,115.71,1773500000.0
2007-11-14 00:07:00,115.52,115.54,115.505,115.505,1773500000.0
2007-11-14 00:08:00,115.53,115.53,115.53,115.53,802500000.0
2007-11-14 00:09:00,115.78,115.81,115.73,115.75,1670500000.0
2007-11-14 00:10:00,115.7,115.73,115.69,115.73,1670500000.0
2007-11-14 00:11:00,115.74,115.74,115.72,115.74,1670500000.0
2007-11-14 00:12:00,115.58,115.61,115.56,115.6,1670500000.0
2007-11-14 00:13:00,115.78,115.79,115.78,115.79,2065999999.0
2007-11-14 00:14:00,115.8,115.8,115.77,115.77,2065999999.0
2007-11-14 00:15:00,115.8,115.81,115.75,115.78,2065999999.0
2007-11-14 00:16:00,115.79,115.79,115.79,115.79,2065999999.0
2007-11-14 00:17:00,115.78,115.78,115.75,115.76,2065999999.0
2007-11-14 00:20:00,115.75,115.77,115.74,115.76,2065999999.0
2007-11-14 00:21:00,115.75,115.75,115.74,115.74,2065999999.0
2007-11-14 00:22:00,115.72,115.73,115.69,115.73,2065999999.0
2007-11-14 00:23:00,115.72,115.72,115.68,115.7,2065999999.0
2007-11-14 00:24:00,115.71,115.76,115.7,115.75,2065999999.0
2007-11-14 00:25:00,115.76,115.76,115.72,115.73,2065999999.0
2007-11-14 00:27:00,115.72,115.73,115.7,115.7,2065999999.0
2007-11-14 00:28:00,115.69,115.7,115.69,115.7,2065999999.0
2007-11-14 00:29:00,115.69,115.71,115.69,115.7,2065999999.0
2007-11-14 00:30:00,115.69,115.72,115.69,115.71,2065999999.0
2007-11-14 00:31:00,115.73,115.74,115.72,115.73,2065999999.0
2007-11-14 00:32:00,115.71,115.73,115.71,115.73,2065999999.0
2007-11-14 00:33:00,115.75,115.85,115.75,115.81,2065999999.0
2007-11-14 00:34:00,115.82,115.93,115.81,115.89,2065999999.0
2007-11-14 00:35:00,115.88,115.93,115.88,115.92,2065999999.0
2007-11-14 00:36:00,115.91,115.93,115.89,115.92,2065999999.0
2007-11-14 00:37:00,115.93,115.99,115.93,115.96,2065999999.0
2007-11-14 00:38:00,115.95,115.97,115.95,115.97,2065999999.0
2007-11-14 00:39:00,115.99,115.99,115.95,115.95,2065999999.0
2007-11-14 00:40:00,115.94,115.98,115.94,115.98,2065999999.0
2007-11-14 00:41:00,115.96,115.99,115.95,115.98,2065999999.0
2007-11-14 00:42:00,115.99,116.01,115.98,116.01,2065999999.0
2007-11-14 00:43:00,116.0,116.07,116.0,116.07,2065999999.0
2007-11-14 00:44:00,116.06,116.07,116.04,116.06,2065999999.0
2007-11-14 00:45:00,116.07,116.1,116.07,116.09,2065999999.0
2007-11-14 00:46:00,116.1,116.12,116.09,116.1,2065999999.0
2007-11-14 00:47:00,116.11,116.12,116.11,116.12,2065999999.0
2007-11-14 00:48:00,116.11,116.11,116.1,116.11,2065999999.0
2007-11-14 00:49:00,116.1,116.12,116.1,116.12,2065999999.0
2007-11-14 00:50:00,116.1,116.11,116.07,116.1,2065999999.0
2007-11-14 00:51:00,116.09,116.1,116.07,116.09,2065999999.0
2007-11-14 00:52:00,115.845,115.85,115.79,115.83,2065999999.0
2007-11-14 00:53:00,116.09,116.09,116.07,116.07,2042500000.0
2007-11-14 00:54:00,116.06,116.06,116.06,116.06,2042500000.0
2007-11-14 00:55:00,116.05,116.05,116.02,116.03,2042500000.0
2007-11-14 00:56:00,116.02,116.03,116.0,116.03,2042500000.0
2007-11-14 00:57:00,116.04,116.07,116.04,116.04,2042500000.0
2007-11-14 00:58:00,116.03,116.07,116.03,116.05,2042500000.0
2007-11-14 00:59:00,116.06,116.06,116.03,116.03,2042500000.0
2007-11-14 01:00:00,116.04,116.04,115.96,115.97,2042500000.0
2007-11-14 01:01:00,115.99,116.0,115.91,115.92,2042500000.0
2007-11-14 01:02:00,115.91,115.96,115.89,115.96,2042500000.0
2007-11-14 01:03:00,115.97,115.97,115.87,115.89,2042500000.0
2007-11-14 01:04:00,115.91,115.91,115.88,115.89,2042500000.0
2007-11-14 01:05:00,115.9,115.94,115.89,115.94,2042500000.0
2007-11-14 01:06:00,115.92,115.99,115.91,115.97,2042500000.0
2007-11-14 01:07:00,115.98,116.0,115.96,115.96,2042500000.0
2007-11-14 01:08:00,115.97,116.02,115.96,116.02,2042500000.0
2007-11-14 01:09:00,116.04,116.05,116.04,116.05,2042500000.0
2007-11-14 01:10:00,116.06,116.07,116.05,116.06,2042500000.0
2007-11-14 01:11:00,116.05,116.07,116.02,116.07,2042500000.0
2007-11-14 01:12:00,116.1,116.14,116.07,116.11,2042500000.0
2007-11-14 01:13:00,116.12,116.16,116.12,116.16,2042500000.0
2007-11-14 01:14:00,116.2,116.2,116.15,116.15,2042500000.0
2007-11-14 01:15:00,116.16,116.18,116.16,116.16,2042500000.0
2007-11-14 01:16:00,116.17,116.17,116.14,116.16,2042500000.0
2007-11-14 01:17:00,116.17,116.19,116.1,116.11,2042500000.0
2007-11-14 01:18:00,116.12,116.13,116.1,116.1,2042500000.0
2007-11-14 01:19:00,116.11,116.11,116.07,116.07,2042500000.0
2007-11-14 01:20:00,116.09,116.1,116.07,116.09,2042500000.0
2007-11-14 01:21:00,116.1,116.11,116.09,116.11,2042500000.0
2007-11-14 01:22:00,116.1,116.11,116.07,116.11,2042500000.0
2007-11-14 01:23:00,116.12,116.15,116.12,116.14,2042500000.0
2007-11-14 01:24:00,116.17,116.24,116.16,116.24,2042500000.0
2007-11-14 01:25:00,116.25,116.27,116.2,116.2,2042500000.0
2007-11-14 01:26:00,116.18,116.2,116.17,116.18,2042500000.0
2007-11-14 01:27:00,116.17,116.18,116.15,116.16,2042500000.0
2007-11-14 01:28:00,116.18,116.2,116.16,116.16,2042500000.0
2007-11-14 01:29:00,116.17,116.2,116.17,116.19,2042500000.0
2007-11-14 01:30:00,116.18,116.18,116.1,116.14,2042500000.0
2007-11-14 01:31:00,116.15,116.15,116.14,116.14,2042500000.0
2007-11-14 01:32:00,116.16,116.16,116.14,116.15,2042500000.0
2007-11-14 01:33:00,116.16,116.16,116.09,116.09,2042500000.0
2007-11-14 01:34:00,116.1,116.1,116.09,116.09,2042500000.0
2007-11-14 01:35:00,116.07,116.09,116.07,116.07,2042500000.0
2007-11-14 01:36:00,116.06,116.06,116.04,116.05,2042500000.0
2007-11-14 01:37:00,116.04,116.07,116.04,116.07,2042500000.0
2007-11-14 01:38:00,116.09,116.09,116.09,116.09,2042500000.0
2007-11-14 01:39:00,116.1,116.12,116.1,116.12,2042500000.0
2007-11-14 01:40:00,116.11,116.14,116.1,116.13,2042500000.0
2007-11-14 01:41:00,116.12,116.12,116.1,116.11,2042500000.0
2007-11-14 01:42:00,116.1,116.11,116.09,116.09,2042500000.0
2007-11-14 01:43:00,116.1,116.1,116.06,116.07,2042500000.0
2007-11-14 01:44:00,116.06,116.07,116.06,116.07,2042500000.0
2007-11-14 01:45:00,116.08,116.1,116.08,116.1,2042500000.0
2007-11-14 01:46:00,116.11,116.11,116.11,116.11,2042500000.0
2007-11-14 01:47:00,116.12,116.12,116.12,116.12,2042500000.0
2007-11-14 01:48:00,116.13,116.13,116.11,116.12,2042500000.0
2007-11-14 01:49:00,116.13,116.13,116.12,116.12,2042500000.0
2007-11-14 01:50:00,116.11,116.12,116.09,116.1,2042500000.0
2007-11-14 01:51:00,116.12,116.13,116.1,116.12,2042500000.0
2007-11-14 01:52:00,116.13,116.17,116.13,116.17,2042500000.0
2007-11-14 01:53:00,116.18,116.18,116.15,116.15,2042500000.0
2007-11-14 01:54:00,116.18,116.23,116.14,116.21,2042500000.0
2007-11-14 01:55:00,116.2,116.21,116.16,116.16,2042500000.0
2007-11-14 01:56:00,116.15,116.17,116.13,116.15,2042500000.0
2007-11-14 01:57:00,116.13,116.14,116.12,116.13,2042500000.0
2007-11-14 01:58:00,116.14,116.15,116.11,116.12,2042500000.0
2007-11-14 01:59:00,116.07,116.15,116.07,116.11,2042500000.0
2007-11-14 02:00:00,116.13,116.15,116.13,116.14,2042500000.0
2007-11-14 02:01:00,116.13,116.13,116.09,116.09,2042500000.0
2007-11-14 02:02:00,116.1,116.12,115.85,115.86,2042500000.0
2007-11-14 02:03:00,116.07,116.09,115.84,116.02,2042500000.0
2007-11-14 02:04:00,116.01,116.02,115.99,116.01,2042500000.0
2007-11-14 02:05:00,116.02,116.05,115.99,116.04,2042500000.0
2007-11-14 02:06:00,116.06,116.06,115.97,116.03,2042500000.0
2007-11-14 02:07:00,116.04,116.04,116.02,116.02,2042500000.0
2007-11-14 02:08:00,116.03,116.05,116.03,116.04,2042500000.0
2007-11-14 02:09:00,116.03,116.03,116.03,116.03,2042500000.0
2007-11-14 02:10:00,116.06,116.07,115.93,116.04,2042500000.0
2007-11-14 02:11:00,116.05,116.06,116.04,116.04,2042500000.0
2007-11-14 02:12:00,116.05,116.06,116.05,116.05,2042500000.0
2007-11-14 02:13:00,116.04,116.05,116.04,116.04,2042500000.0
2007-11-14 02:14:00,116.05,116.06,116.04,116.06,2042500000.0
2007-11-14 02:15:00,116.07,116.07,116.05,116.05,2042500000.0
2007-11-14 02:16:00,116.07,116.07,116.05,116.05,2042500000.0
2007-11-14 02:17:00,116.04,116.04,116.02,116.03,2042500000.0
2007-11-14 02:18:00,116.02,116.05,116.02,116.03,2042500000.0
2007-11-14 02:19:00,115.99,116.03,115.99,116.03,2042500000.0
2007-11-14 02:20:00,116.01,116.07,116.01,116.07,2042500000.0
2007-11-14 02:21:00,116.09,116.1,116.06,116.06,2042500000.0
2007-11-14 02:22:00,116.07,116.07,116.06,116.06,2042500000.0
2007-11-14 02:23:00,116.03,116.04,116.02,116.04,2042500000.0
2007-11-14 02:24:00,116.02,116.02,115.97,115.98,2042500000.0
2007-11-14 02:25:00,116.0,116.0,115.99,116.0,2042500000.0
2007-11-14 02:26:00,115.99,116.01,115.99,116.01,2042500000.0
2007-11-14 02:27:00,116.0,116.01,116.0,116.0,2042500000.0
2007-11-14 02:28:00,116.02,116.02,115.98,115.98,2042500000.0
2007-11-14 02:29:00,115.96,115.97,115.95,115.96,2042500000.0
2007-11-14 02:30:00,116.17,116.17,116.1,116.12,2042500000.0
2007-11-14 02:31:00,115.95,115.95,115.9,115.91,2011600011.0
2007-11-14 02:32:00,115.9,115.9,115.84,115.85,2011600011.0
2007-11-14 02:33:00,115.84,115.88,115.84,115.88,2011600011.0
2007-11-14 02:34:00,115.87,115.89,115.8,115.8,2011600011.0
2007-11-14 02:35:00,115.82,115.9,115.81,115.9,2011600011.0
2007-11-14 02:36:00,115.91,115.94,115.88,115.9,2011600011.0
2007-11-14 02:37:00,115.89,115.96,115.89,115.93,2011600011.0
2007-11-14 02:38:00,115.95,115.98,115.94,115.95,2011600011.0
2007-11-14 02:39:00,115.96,115.99,115.96,115.99,2011600011.0
2007-11-14 02:40:00,116.0,116.01,115.99,116.0,2011600011.0
2007-11-14 02:41:00,115.99,116.0,115.99,115.99,2011600011.0
2007-11-14 02:42:00,115.98,115.99,115.97,115.99,2011600011.0
2007-11-14 02:43:00,115.98,115.98,115.94,115.95,2011600011.0
2007-11-14 02:44:00,115.96,115.96,115.94,115.96,2011600011.0
2007-11-14 02:45:00,115.97,115.97,115.95,115.95,2011600011.0
2007-11-14 02:46:00,115.96,115.97,115.95,115.97,2011600011.0
2007-11-14 02:47:00,115.96,115.97,115.96,115.96,2011600011.0
2007-11-14 02:48:00,115.97,115.97,115.96,115.97,2011600011.0
2007-11-14 02:49:00,115.96,115.96,115.95,115.96,2011600011.0
2007-11-14 02:50:00,115.95,115.96,115.95,115.95,2011600011.0
2007-11-14 02:51:00,115.96,115.97,115.96,115.97,2011600011.0
2007-11-14 02:52:00,115.98,115.98,115.96,115.97,2011600011.0
2007-11-14 02:53:00,115.96,115.97,115.96,115.97,2011600011.0
2007-11-14 02:54:00,115.96,115.96,115.95,115.96,2011600011.0
2007-11-14 02:55:00,116.18,116.2,116.14,116.155,2011600011.0
2007-11-14 02:56:00,115.96,115.97,115.96,115.96,1954900001.0
2007-11-14 02:57:00,115.97,115.97,115.94,115.94,1954900001.0
2007-11-14 02:58:00,115.93,115.96,115.93,115.95,1954900001.0
2007-11-14 02:59:00,115.96,115.98,115.94,115.98,1954900001.0
2007-11-14 03:00:00,116.11,116.14,116.11,116.125,1954900001.0
2007-11-14 03:01:00,116.12,116.125,116.08,116.08,2142400000.0
2007-11-14 03:02:00,115.93,115.95,115.91,115.94,1458900000.0
2007-11-14 03:03:00,116.07,116.07,115.98,116.06,1458900000.0
2007-11-14 03:04:00,116.06,116.06,115.975,116.06,474500000.0
2007-11-14 03:05:00,116.06,116.06,115.97,116.05,1539800003.0
2007-11-14 03:06:00,116.05,116.06,115.965,116.04,481500000.0
2007-11-14 03:07:00,116.02,116.04,116.015,116.04,1701300000.0
2007-11-14 03:08:00,116.04,116.05,116.04,116.04,336000000.0
2007-11-14 03:09:00,116.04,116.05,116.035,116.05,304300000.0
2007-11-14 03:10:00,116.05,116.09,116.04,116.06,1250800000.0
2007-11-14 03:11:00,116.06,116.07,116.035,116.04,1114100000.0
2007-11-14 03:12:00,116.04,116.06,116.025,116.05,667200000.0
2007-11-14 03:13:00,116.05,116.05,116.04,116.04,1144800000.0
2007-11-14 03:14:00,116.04,116.06,116.03,116.06,817800000.0
2007-11-14 03:15:00,116.05,116.07,116.05,116.06,633700000.0
2007-11-14 03:16:00,116.06,116.06,116.02,116.04,1596500000.0
2007-11-14 03:17:00,116.04,116.05,116.01,116.025,731500000.0
2007-11-14 03:18:00,116.02,116.05,116.015,116.05,537400000.0
2007-11-14 03:19:00,116.05,116.05,116.01,116.03,544100000.0
2007-11-14 03:20:00,116.03,116.075,116.03,116.075,1576000000.0
2007-11-14 03:21:00,116.075,116.12,116.07,116.1,998900000.0
2007-11-14 03:22:00,116.1,116.1,116.045,116.045,375600000.0
2007-11-14 03:23:00,116.045,116.1,116.035,116.09,1523600000.0
2007-11-14 03:24:00,116.09,116.09,115.985,116.05,391400000.0
2007-11-14 03:25:00,116.05,116.05,116.0,116.01,551000000.0
2007-11-14 03:26:00,116.01,116.02,116.005,116.01,477500000.0
2007-11-14 03:27:00,116.015,116.03,116.005,116.03,411200000.0
2007-11-14 03:28:00,116.03,116.03,116.015,116.02,362300000.0
2007-11-14 03:29:00,116.02,116.02,115.97,115.98,1509100000.0
2007-11-14 03:30:00,115.85,115.89,115.82,115.89,1993100000.0
2007-11-14 03:31:00,115.88,115.89,115.85,115.87,1993100000.0
2007-11-14 03:32:00,115.92,115.92,115.84,115.845,1993100000.0
2007-11-14 03:33:00,115.9,115.95,115.9,115.95,1955200000.0
2007-11-14 03:34:00,115.93,115.96,115.92,115.96,1955200000.0
2007-11-14 03:35:00,115.93,115.96,115.92,115.94,1955200000.0
2007-11-14 03:36:00,115.93,115.94,115.91,115.91,1955200000.0
2007-11-14 03:37:00,115.9,115.92,115.9,115.92,1955200000.0
2007-11-14 03:38:00,115.91,115.92,115.75,115.81,1955200000.0
2007-11-14 03:39:00,115.8,115.88,115.8,115.87,1955200000.0
2007-11-14 03:40:00,115.88,115.9,115.87,115.9,1955200000.0
2007-11-14 03:41:00,115.88,115.92,115.87,115.89,1955200000.0
2007-11-14 03:42:00,115.9,115.92,115.89,115.89,1955200000.0
2007-11-14 03:43:00,115.98,115.98,115.935,115.96,1955200000.0
2007-11-14 03:44:00,115.96,115.97,115.95,115.96,2139800000.0
2007-11-14 03:45:00,115.91,115.91,115.88,115.88,1663000000.0
2007-11-14 03:46:00,115.96,115.97,115.955,115.97,1663000000.0
2007-11-14 03:47:00,115.97,115.98,115.955,115.97,1991100000.0
2007-11-14 03:48:00,115.96,115.98,115.955,115.98,2077500000.0
2007-11-14 03:50:00,115.97,115.97,115.96,115.96,1580000000.0
2007-11-14 03:51:00,115.96,115.98,115.95,115.965,1871400000.0
2007-11-14 03:52:00,115.965,115.99,115.95,115.97,2120100000.0
2007-11-14 03:53:00,115.97,115.97,115.95,115.97,1513400000.0
2007-11-14 03:54:00,115.97,115.97,115.95,115.96,1489700000.0
2007-11-14 03:55:00,115.96,115.98,115.96,115.98,1656000000.0
2007-11-14 03:56:00,115.98,115.98,115.97,115.97,1796000000.0
2007-11-14 03:57:00,115.89,115.89,115.87,115.88,2096600000.0
2007-11-14 03:58:00,115.94,115.97,115.93,115.94,2096600000.0
2007-11-14 03:59:00,115.94,115.97,115.92,115.97,1887799995.0
2007-11-14 04:00:00,115.97,115.98,115.93,115.945,2010900001.0
2007-11-14 04:01:00,115.945,116.01,115.91,115.93,2098500000.0
2007-11-14 04:02:00,115.93,115.96,115.91,115.93,2020800000.0
2007-11-14 04:03:00,115.82,115.82,115.82,115.82,1782799997.0
2007-11-14 04:04:00,115.8,115.82,115.8,115.82,1782799997.0
2007-11-14 04:05:00,115.83,115.85,115.83,115.84,1782799997.0
2007-11-14 04:06:00,115.93,115.94,115.915,115.92,1782799997.0
2007-11-14 04:07:00,115.92,115.93,115.89,115.89,1578499993.0
2007-11-14 04:08:00,115.88,115.88,115.88,115.88,1909199984.0
2007-11-14 04:09:00,115.87,115.87,115.86,115.86,1909199984.0
2007-11-14 04:10:00,115.87,115.87,115.86,115.86,1909199984.0
2007-11-14 04:11:00,115.87,115.88,115.87,115.88,1909199984.0
2007-11-14 04:12:00,115.87,115.87,115.87,115.87,1909199984.0
2007-11-14 04:13:00,115.88,115.88,115.82,115.84,1909199984.0
2007-11-14 04:14:00,115.85,115.88,115.84,115.88,1909199984.0
2007-11-14 04:15:00,115.85,115.86,115.85,115.86,1733700000.0
2007-11-14 04:16:00,115.85,115.85,115.82,115.84,1733700000.0
2007-11-14 04:17:00,115.86,115.86,115.84,115.85,1733700000.0
2007-11-14 04:18:00,115.85,115.85,115.83,115.83,1740100000.0
2007-11-14 04:19:00,115.84,115.86,115.82,115.86,1961800000.0
2007-11-14 04:20:00,115.85,115.86,115.83,115.85,1961800000.0
2007-11-14 04:21:00,115.76,115.79,115.75,115.775,1961800000.0
2007-11-14 04:22:00,115.82,115.82,115.81,115.82,2082400000.0
2007-11-14 04:23:00,115.84,115.84,115.84,115.84,2082400000.0
2007-11-14 04:24:00,115.82,115.84,115.78,115.78,2082400000.0
2007-11-14 04:25:00,115.83,115.85,115.83,115.83,2082400000.0
2007-11-14 04:26:00,115.84,115.84,115.84,115.84,1869600000.0
2007-11-14 04:27:00,115.85,115.88,115.84,115.86,1869600000.0
2007-11-14 04:28:00,115.81,115.82,115.81,115.81,1869600000.0
2007-11-14 04:29:00,115.89,115.89,115.88,115.89,1917200000.0
2007-11-14 04:30:00,115.84,115.9,115.81,115.89,1917200000.0
2007-11-14 04:31:00,115.89,115.9,115.845,115.86,2122600000.0
2007-11-14 04:32:00,115.86,115.92,115.86,115.885,2115700000.0
2007-11-14 04:33:00,115.96,115.98,115.95,115.96,2077500000.0
2007-11-14 04:34:00,115.95,115.97,115.95,115.96,2077500000.0
2007-11-14 04:35:00,115.97,115.97,115.94,115.95,2077500000.0
2007-11-14 04:36:00,115.96,115.98,115.94,115.95,2077500000.0
2007-11-14 04:37:00,115.96,115.96,115.94,115.95,2077500000.0
2007-11-14 04:38:00,115.96,115.97,115.94,115.95,2077500000.0
2007-11-14 04:39:00,115.805,115.87,115.795,115.855,2077500000.0
2007-11-14 04:41:00,115.885,115.92,115.875,115.9,1912900000.0
2007-11-14 04:42:00,115.9,115.92,115.9,115.9,1637299996.0
2007-11-14 04:43:00,115.97,115.98,115.97,115.97,1576699998.0
2007-11-14 04:45:00,115.9,115.91,115.88,115.89,1576699998.0
2007-11-14 04:46:00,115.96,115.97,115.95,115.96,1873499997.0
2007-11-14 04:47:00,115.89,115.91,115.885,115.91,1873499997.0
2007-11-14 04:48:00,115.91,115.91,115.9,115.9,1585600000.0
2007-11-14 04:49:00,115.9,115.91,115.9,115.91,1816599994.0
2007-11-14 04:50:00,115.95,115.96,115.92,115.92,1855700000.0
2007-11-14 04:51:00,115.95,115.97,115.95,115.95,1855700000.0
2007-11-14 04:52:00,115.92,115.93,115.865,115.865,1855700000.0
2007-11-14 04:53:00,115.98,115.98,115.98,115.98,1763800000.0
2007-11-14 04:54:00,115.87,115.87,115.855,115.86,1763800000.0
2007-11-14 04:55:00,115.86,115.87,115.84,115.85,1583300004.0
2007-11-14 04:57:00,115.87,115.9,115.85,115.88,2058599998.0
2007-11-14 04:58:00,115.88,115.9,115.875,115.875,1945299998.0
2007-11-14 04:59:00,115.94,115.94,115.9,115.91,1589400000.0
2007-11-14 05:00:00,115.92,115.92,115.9,115.91,1589400000.0
2007-11-14 05:01:00,115.9,115.91,115.9,115.91,1589400000.0
2007-11-14 05:02:00,115.92,115.92,115.89,115.89,1589400000.0
2007-11-14 05:03:00,115.84,115.84,115.83,115.83,1589400000.0
2007-11-14 05:04:00,115.88,115.9,115.88,115.89,1821200002.0
2007-11-14 05:05:00,115.88,115.89,115.88,115.89,1821200002.0
2007-11-14 05:06:00,115.9,115.9,115.89,115.89,1821200002.0
2007-11-14 05:07:00,115.88,115.89,115.88,115.89,1821200002.0
2007-11-14 05:08:00,115.9,115.9,115.9,115.9,1821200002.0
2007-11-14 05:10:00,115.89,115.89,115.87,115.87,1821200002.0
2007-11-14 05:11:00,115.86,115.86,115.85,115.85,1821200002.0
2007-11-14 05:12:00,115.86,115.87,115.86,115.87,1821200002.0
2007-11-14 05:13:00,115.86,115.86,115.85,115.85,208000000.0
2007-11-14 05:14:00,115.86,115.87,115.81,115.82,208000000.0
2007-11-14 05:15:00,115.84,115.84,115.78,115.79,208000000.0
2007-11-14 05:16:00,115.78,115.79,115.77,115.77,208000000.0
2007-11-14 05:17:00,115.83,115.85,115.81,115.81,208000000.0
2007-11-14 05:18:00,115.81,115.85,115.81,115.85,654400000.0
2007-11-14 05:19:00,115.85,115.855,115.845,115.855,643200000.0
2007-11-14 05:20:00,115.855,115.855,115.85,115.85,525300000.0
2007-11-14 05:21:00,115.8,115.82,115.79,115.79,2033599991.0
2007-11-14 05:22:00,115.78,115.81,115.75,115.8,2033599991.0
2007-11-14 05:23:00,115.79,115.8,115.78,115.78,2033599991.0
2007-11-14 05:24:00,115.79,115.81,115.78,115.8,2033599991.0
2007-11-14 05:25:00,115.85,115.85,115.8,115.82,2033599991.0
2007-11-14 05:26:00,115.82,115.84,115.82,115.83,1937399999.0
2007-11-14 05:27:00,115.83,115.87,115.83,115.855,1956400000.0
2007-11-14 05:28:00,115.84,115.84,115.81,115.82,2095800000.0
2007-11-14 05:29:00,115.9,115.9,115.88,115.89,2095800000.0
2007-11-14 05:30:00,115.89,115.89,115.88,115.89,2015500000.0
2007-11-14 05:31:00,115.89,115.96,115.89,115.94,2018999990.0
2007-11-14 05:32:00,115.87,115.88,115.87,115.87,1483100000.0
2007-11-14 05:33:00,115.88,115.89,115.87,115.87,1483100000.0
2007-11-14 05:34:00,115.88,115.89,115.86,115.86,1483100000.0
2007-11-14 05:35:00,115.87,115.89,115.87,115.89,1483100000.0
2007-11-14 05:36:00,115.88,115.92,115.88,115.91,1483100000.0
2007-11-14 05:37:00,115.96,115.97,115.95,115.95,1483100000.0
2007-11-14 05:38:00,115.92,115.93,115.9,115.91,1781299982.0
2007-11-14 05:39:00,115.95,115.95,115.93,115.93,1781299982.0
2007-11-14 05:40:00,115.93,115.93,115.92,115.92,1662100000.0
2007-11-14 05:41:00,115.91,115.92,115.91,115.92,1662100000.0
2007-11-14 05:42:00,115.93,115.93,115.9,115.91,1662100000.0
2007-11-14 05:43:00,115.92,115.95,115.9,115.95,1662100000.0
2007-11-14 05:44:00,115.94,115.95,115.93,115.93,1662100000.0
2007-11-14 05:45:00,115.94,115.96,115.94,115.96,1662100000.0
2007-11-14 05:46:00,115.97,115.97,115.94,115.94,1662100000.0
2007-11-14 05:47:00,115.92,115.96,115.92,115.95,1662100000.0
2007-11-14 05:48:00,115.97,115.97,115.94,115.94,1662100000.0
2007-11-14 05:49:00,115.93,115.96,115.93,115.94,1662100000.0
2007-11-14 05:50:00,115.96,115.98,115.95,115.96,1662100000.0
2007-11-14 05:51:00,115.97,115.97,115.96,115.96,1662100000.0
2007-11-14 05:52:00,115.99,116.01,115.97,116.0,1662100000.0
2007-11-14 05:53:00,115.97,115.97,115.94,115.94,1662100000.0
2007-11-14 05:54:00,115.93,115.93,115.91,115.92,1662100000.0
2007-11-14 05:55:00,115.91,115.92,115.91,115.91,1662100000.0
2007-11-14 05:56:00,115.89,115.89,115.85,115.85,1662100000.0
2007-11-14 05:57:00,115.86,115.89,115.84,115.89,1662100000.0
2007-11-14 05:58:00,115.96,115.96,115.93,115.93,1662100000.0
2007-11-14 05:59:00,115.93,115.94,115.91,115.92,1871600000.0
2007-11-14 06:00:00,115.85,115.86,115.85,115.86,1580400000.0
2007-11-14 06:01:00,115.92,115.92,115.91,115.91,1580400000.0
2007-11-14 06:02:00,115.85,115.86,115.85,115.85,2132199999.0
2007-11-14 06:03:00,115.84,115.86,115.81,115.82,2132199999.0
2007-11-14 06:04:00,115.84,115.86,115.84,115.86,2132199999.0
2007-11-14 06:05:00,115.87,115.87,115.85,115.85,2132199999.0
2007-11-14 06:06:00,115.86,115.86,115.85,115.85,2132199999.0
2007-11-14 06:07:00,115.84,115.86,115.84,115.85,2132199999.0
2007-11-14 06:08:00,115.86,115.89,115.85,115.89,2132199999.0
2007-11-14 06:09:00,115.88,115.91,115.88,115.9,2132199999.0
2007-11-14 06:10:00,115.91,115.91,115.88,115.89,2132199999.0
2007-11-14 06:11:00,115.88,115.89,115.87,115.87,2132199999.0
2007-11-14 06:12:00,115.86,115.87,115.86,115.87,2132199999.0
2007-11-14 06:13:00,115.85,115.88,115.85,115.87,2132199999.0
2007-11-14 06:14:00,115.85,115.85,115.85,115.85,2132199999.0
2007-11-14 06:15:00,115.86,115.87,115.85,115.85,2132199999.0
2007-11-14 06:16:00,115.86,115.87,115.84,115.84,2132199999.0
2007-11-14 06:17:00,115.82,115.82,115.78,115.79,2132199999.0
2007-11-14 06:18:00,115.8,115.8,115.77,115.78,2132199999.0
2007-11-14 06:19:00,115.765,115.77,115.72,115.76,2132199999.0
2007-11-14 06:20:00,115.79,115.8,115.77,115.79,1808900000.0
2007-11-14 06:21:00,115.79,115.81,115.78,115.78,1808900000.0
2007-11-14 06:22:00,115.78,115.815,115.75,115.79,1256899998.0
2007-11-14 06:23:00,115.74,115.74,115.72,115.72,1692000000.0
2007-11-14 06:24:00,115.71,115.73,115.7,115.72,1692000000.0
2007-11-14 06:26:00,115.73,115.73,115.71,115.72,1692000000.0
2007-11-14 06:27:00,115.71,115.72,115.71,115.72,1692000000.0
2007-11-14 06:28:00,115.73,115.73,115.73,115.73,1692000000.0
2007-11-14 06:29:00,115.74,115.75,115.73,115.75,1692000000.0
2007-11-14 06:30:00,115.76,115.87,115.76,115.8,1692000000.0
2007-11-14 06:31:00,115.79,115.79,115.79,115.79,1692000000.0
2007-11-14 06:32:00,115.88,115.88,115.87,115.88,1692000000.0
2007-11-14 06:33:00,115.8,115.8,115.77,115.77,2011700000.0
2007-11-14 06:34:00,115.75,115.77,115.75,115.77,2011700000.0
2007-11-14 06:35:00,115.78,115.79,115.77,115.77,2011700000.0
2007-11-14 06:36:00,115.76,115.76,115.76,115.76,2011700000.0
2007-11-14 06:38:00,115.77,115.77,115.77,115.77,2011700000.0
2007-11-14 06:39:00,115.8,115.8,115.77,115.77,2011700000.0
2007-11-14 06:42:00,115.78,115.78,115.78,115.78,2011700000.0
2007-11-14 06:44:00,115.79,115.79,115.79,115.79,2011700000.0
2007-11-14 06:45:00,115.81,115.81,115.8,115.8,2011700000.0
2007-11-14 06:46:00,115.79,115.82,115.79,115.82,2011700000.0
2007-11-14 06:47:00,115.84,115.92,115.82,115.92,2011700000.0
2007-11-14 06:48:00,115.9,115.9,115.87,115.89,2011700000.0
2007-11-14 06:49:00,115.9,115.91,115.9,115.91,2011700000.0
2007-11-14 06:50:00,115.92,115.93,115.9,115.9,2011700000.0
2007-11-14 06:51:00,115.96,115.97,115.96,115.96,2011700000.0
2007-11-14 06:52:00,115.93,115.93,115.9,115.9,1757600000.0
2007-11-14 06:53:00,115.89,115.93,115.89,115.91,1757600000.0
2007-11-14 06:54:00,115.93,115.93,115.91,115.91,1757600000.0
2007-11-14 06:55:00,115.92,115.93,115.92,115.92,1757600000.0
2007-11-14 06:56:00,115.93,115.97,115.93,115.96,1757600000.0
2007-11-14 06:57:00,115.95,115.98,115.93,115.98,1757600000.0
2007-11-14 06:58:00,115.99,115.99,115.96,115.98,1757600000.0
2007-11-14 06:59:00,115.99,116.0,115.87,115.9,1757600000.0
2007-11-14 07:00:00,115.89,115.96,115.88,115.93,1757600000.0
2007-11-14 07:01:00,115.85,115.86,115.85,115.85,1757600000.0
2007-11-14 07:02:00,115.93,115.93,115.87,115.88,1973200001.0
2007-11-14 07:03:00,115.84,115.85,115.81,115.82,1973200001.0
2007-11-14 07:04:00,115.87,115.88,115.82,115.87,1914600000.0
2007-11-14 07:05:00,115.88,115.88,115.85,115.87,1914600000.0
2007-11-14 07:06:00,115.88,115.9,115.86,115.89,1914600000.0
2007-11-14 07:07:00,115.9,115.93,115.9,115.93,1914600000.0
2007-11-14 07:08:00,115.94,116.01,115.92,116.01,1914600000.0
2007-11-14 07:09:00,116.0,116.0,115.95,115.97,1914600000.0
2007-11-14 07:10:00,115.98,115.98,115.97,115.97,1914600000.0
2007-11-14 07:11:00,115.98,115.98,115.96,115.97,1914600000.0
2007-11-14 07:12:00,115.98,116.01,115.98,116.01,1914600000.0
2007-11-14 07:13:00,116.0,116.01,115.96,116.01,1914600000.0
2007-11-14 07:14:00,116.0,116.12,116.0,116.11,1914600000.0
2007-11-14 07:15:00,116.1,116.16,116.1,116.15,1914600000.0
2007-11-14 07:16:00,116.16,116.16,116.12,116.14,1914600000.0
2007-11-14 07:17:00,115.83,115.83,115.78,115.79,1914600000.0
2007-11-14 07:18:00,116.15,116.16,116.14,116.14,1711699990.0
2007-11-14 07:19:00,116.13,116.14,116.09,116.09,1711699990.0
2007-11-14 07:20:00,116.07,116.09,116.04,116.07,1711699990.0
2007-11-14 07:21:00,116.05,116.07,116.05,116.07,1711699990.0
2007-11-14 07:22:00,116.09,116.15,116.07,116.11,1711699990.0
2007-11-14 07:23:00,116.1,116.13,116.09,116.12,1711699990.0
2007-11-14 07:24:00,115.73,115.73,115.71,115.72,1711699990.0
2007-11-14 07:25:00,116.1,116.12,116.1,116.11,1955899984.0
2007-11-14 07:26:00,115.72,115.72,115.705,115.72,1955899984.0
2007-11-14 07:27:00,115.72,115.72,115.71,115.72,1680399989.0
2007-11-14 07:28:00,115.72,115.73,115.71,115.73,1858199992.0
2007-11-14 07:29:00,116.15,116.15,116.11,116.11,1993000000.0
2007-11-14 07:30:00,116.12,116.12,116.1,116.1,1993000000.0
2007-11-14 07:31:00,116.11,116.19,116.07,116.17,1993000000.0
2007-11-14 07:32:00,116.18,116.25,116.17,116.24,1993000000.0
2007-11-14 07:33:00,116.26,116.27,116.24,116.24,1993000000.0
2007-11-14 07:34:00,116.23,116.23,116.15,116.2,1993000000.0
2007-11-14 07:35:00,116.19,116.25,116.18,116.23,1993000000.0
2007-11-14 07:36:00,116.24,116.24,116.23,116.24,1993000000.0
2007-11-14 07:37:00,116.23,116.23,116.18,116.21,1993000000.0
2007-11-14 07:38:00,116.23,116.23,116.19,116.22,1993000000.0
2007-11-14 07:39:00,115.77,115.8,115.77,115.77,1993000000.0
2007-11-14 07:40:00,116.25,116.25,116.21,116.24,1823400000.0
2007-11-14 07:41:00,116.23,116.25,116.23,116.25,1823400000.0
2007-11-14 07:42:00,116.24,116.26,116.23,116.24,1823400000.0
2007-11-14 07:43:00,116.23,116.27,116.23,116.23,1823400000.0
2007-11-14 07:44:00,116.24,116.24,116.2,116.23,1823400000.0
2007-11-14 07:45:00,116.22,116.22,116.19,116.2,1823400000.0
2007-11-14 07:46:00,116.19,116.21,116.16,116.17,1823400000.0
2007-11-14 07:47:00,115.82,115.905,115.82,115.905,1823400000.0
2007-11-14 07:48:00,115.905,115.905,115.87,115.89,1834300000.0
2007-11-14 07:49:00,116.18,116.21,116.16,116.16,1772100000.0
2007-11-14 07:50:00,116.15,116.16,116.09,116.09,1772100000.0
2007-11-14 07:51:00,116.1,116.12,116.01,116.12,1772100000.0
2007-11-14 07:52:00,116.14,116.15,116.12,116.15,1772100000.0
2007-11-14 07:53:00,116.16,116.16,116.14,116.14,1772100000.0
2007-11-14 07:54:00,116.13,116.14,116.12,116.12,1772100000.0
2007-11-14 07:55:00,115.92,115.94,115.91,115.92,1772100000.0
2007-11-14 07:56:00,116.14,116.15,116.13,116.14,1868200000.0
2007-11-14 07:57:00,116.15,116.16,116.12,116.12,1868200000.0
2007-11-14 07:58:00,116.13,116.14,116.11,116.12,1868200000.0
2007-11-14 07:59:00,116.11,116.16,116.11,116.15,1868200000.0
2007-11-14 08:00:00,116.16,116.19,116.14,116.16,1868200000.0
2007-11-14 08:01:00,116.17,116.18,116.17,116.18,1868200000.0
2007-11-14 08:02:00,116.17,116.18,116.13,116.14,1868200000.0
2007-11-14 08:03:00,116.13,116.16,116.13,116.15,1868200000.0
2007-11-14 08:04:00,116.16,116.19,116.15,116.16,1868200000.0
2007-11-14 08:05:00,116.15,116.16,116.13,116.15,1868200000.0
2007-11-14 08:06:00,116.13,116.16,116.12,116.16,1868200000.0
2007-11-14 08:07:00,116.17,116.18,116.16,116.16,1868200000.0
2007-11-14 08:08:00,115.92,116.01,115.92,116.0,1868200000.0
2007-11-14 08:09:00,116.0,116.0,115.95,115.96,2020500000.0
2007-11-14 08:10:00,116.25,116.25,116.21,116.22,1684400000.0
2007-11-14 08:11:00,116.21,116.23,116.2,116.21,1684400000.0
2007-11-14 08:12:00,116.2,116.24,116.2,116.24,1684400000.0
2007-11-14 08:13:00,116.23,116.25,116.23,116.24,1684400000.0
2007-11-14 08:14:00,116.25,116.26,116.23,116.25,1684400000.0
2007-11-14 08:15:00,116.26,116.35,116.25,116.35,1684400000.0
2007-11-14 08:16:00,116.14,116.15,116.11,116.14,1684400000.0
2007-11-14 08:17:00,116.34,116.42,116.34,116.39,1676000000.0
2007-11-14 08:18:00,116.38,116.38,116.32,116.32,1676000000.0
2007-11-14 08:19:00,116.35,116.35,116.32,116.32,1676000000.0
2007-11-14 08:20:00,116.34,116.34,116.32,116.32,1676000000.0
2007-11-14 08:21:00,116.38,116.38,116.36,116.38,1676000000.0
2007-11-14 08:22:00,116.36,116.37,116.36,116.37,1676000000.0
2007-11-14 08:23:00,116.12,116.12,116.085,116.12,1676000000.0
2007-11-14 08:24:00,116.37,116.41,116.36,116.4,1546199998.0
2007-11-14 08:25:00,116.39,116.41,116.38,116.38,1546199998.0
2007-11-14 08:26:00,116.4,116.4,116.36,116.38,1546199998.0
2007-11-14 08:27:00,116.37,116.38,116.35,116.36,1546199998.0
2007-11-14 08:28:00,116.34,116.38,116.32,116.38,1546199998.0
2007-11-14 08:29:00,116.15,116.16,116.12,116.12,1546199998.0
2007-11-14 08:30:00,116.38,116.4,116.38,116.4,1875899999.0
2007-11-14 08:31:00,116.39,116.42,116.39,116.42,1875899999.0
2007-11-14 08:32:00,116.43,116.44,116.41,116.44,1875899999.0
2007-11-14 08:33:00,116.225,116.27,116.225,116.235,1875899999.0
2007-11-14 08:34:00,116.49,116.49,116.45,116.47,2092100000.0
2007-11-14 08:35:00,116.2,116.24,116.17,116.225,2092100000.0
2007-11-14 08:36:00,116.54,116.62,116.54,116.61,1788800000.0
2007-11-14 08:37:00,116.6,116.64,116.59,116.61,1788800000.0
2007-11-14 08:38:00,116.21,116.225,116.2,116.21,1788800000.0
2007-11-14 08:39:00,116.62,116.65,116.62,116.64,1942900002.0
2007-11-14 08:40:00,116.63,116.64,116.62,116.64,1942900002.0
2007-11-14 08:41:00,116.65,116.66,116.62,116.62,1942900002.0
2007-11-14 08:42:00,116.63,116.67,116.63,116.66,1942900002.0
2007-11-14 08:43:00,116.225,116.26,116.22,116.23,1942900002.0
2007-11-14 08:44:00,116.23,116.24,116.21,116.21,1630300000.0
2007-11-14 08:45:00,116.21,116.215,116.2,116.21,1508700000.0
2007-11-14 08:46:00,116.21,116.21,116.16,116.165,1753100000.0
2007-11-14 08:47:00,116.63,116.63,116.54,116.56,2126900000.0
2007-11-14 08:48:00,116.18,116.185,116.14,116.16,2126900000.0
2007-11-14 08:49:00,116.53,116.53,116.51,116.51,1964700000.0
2007-11-14 08:50:00,116.53,116.54,116.43,116.43,1964700000.0
2007-11-14 08:51:00,116.1,116.12,116.015,116.12,1964700000.0
2007-11-14 08:52:00,116.46,116.48,116.4,116.44,2097799996.0
2007-11-14 08:53:00,116.14,116.15,116.125,116.125,2097799996.0
2007-11-14 08:54:00,116.41,116.41,116.38,116.38,1830000000.0
2007-11-14 08:55:00,116.39,116.4,116.38,116.39,1830000000.0
2007-11-14 08:56:00,116.4,116.41,116.38,116.41,1830000000.0
2007-11-14 08:57:00,116.39,116.42,116.38,116.39,1830000000.0
2007-11-14 08:58:00,116.41,116.42,116.36,116.41,1830000000.0
2007-11-14 08:59:00,116.42,116.45,116.39,116.45,1830000000.0
2007-11-14 09:00:00,116.44,116.44,116.38,116.38,1830000000.0
2007-11-14 09:01:00,116.13,116.165,116.13,116.165,1830000000.0
2007-11-14 09:02:00,116.165,116.17,116.09,116.11,1513500003.0
2007-11-14 09:03:00,116.11,116.15,116.1,116.14,1560200004.0
2007-11-14 09:04:00,116.14,116.17,116.14,116.15,1643700000.0
2007-11-14 09:05:00,116.155,116.155,116.125,116.14,2102899999.0
2007-11-14 09:06:00,116.19,116.25,116.17,116.2,1717300000.0
2007-11-14 09:07:00,116.135,116.165,116.135,116.16,1717300000.0
2007-11-14 09:08:00,116.16,116.23,116.14,116.21,1859000003.0
2007-11-14 09:09:00,116.32,116.35,116.32,116.34,1397800000.0
2007-11-14 09:10:00,116.35,116.35,116.26,116.29,1397800000.0
2007-11-14 09:11:00,116.31,116.32,116.29,116.31,1397800000.0
2007-11-14 09:12:00,116.2,116.24,116.19,116.23,1397800000.0
2007-11-14 09:13:00,116.24,116.25,116.21,116.25,1848600012.0
2007-11-14 09:14:00,116.25,116.27,116.24,116.26,979800000.0
2007-11-14 09:15:00,116.26,116.345,116.26,116.345,963200000.0
2007-11-14 09:16:00,116.24,116.25,116.19,116.21,1962599994.0
2007-11-14 09:17:00,116.32,116.43,116.32,116.38,1962599994.0
2007-11-14 09:18:00,116.14,116.17,116.12,116.14,1822600000.0
2007-11-14 09:19:00,116.33,116.345,116.33,116.33,1822600000.0
2007-11-14 09:20:00,116.33,116.34,116.32,116.33,1765500000.0
2007-11-14 09:21:00,116.33,116.38,116.32,116.375,1737900000.0
2007-11-14 09:22:00,116.375,116.375,116.34,116.36,2049700000.0
2007-11-14 09:23:00,116.35,116.38,116.35,116.38,1991500000.0
2007-11-14 09:24:00,116.38,116.42,116.365,116.41,1967299999.0
2007-11-14 09:25:00,116.45,116.51,116.44,116.5,2088899997.0
2007-11-14 09:26:00,116.39,116.4,116.36,116.36,2088899997.0
2007-11-14 09:27:00,116.45,116.49,116.45,116.46,1811600000.0
2007-11-14 09:28:00,116.355,116.38,116.33,116.38,1811600000.0
2007-11-14 09:29:00,116.53,116.6,116.51,116.54,2051200000.0
2007-11-14 09:30:00,116.56,116.63,116.5,116.59,2051200000.0
2007-11-14 09:31:00,116.4,116.43,116.39,116.43,2051200000.0
2007-11-14 09:32:00,116.43,116.46,116.41,116.435,952699997.0
2007-11-14 09:33:00,116.435,116.5,116.43,116.49,1265599995.0
2007-11-14 09:34:00,116.48,116.48,116.44,116.48,1003300000.0
2007-11-14 09:35:00,116.48,116.53,116.46,116.53,1280099998.0
2007-11-14 09:36:00,116.53,116.625,116.53,116.625,1423600000.0
2007-11-14 09:37:00,116.62,116.645,116.59,116.62,1666000000.0
2007-11-14 09:38:00,116.62,116.645,116.6,116.625,1445800000.0
2007-11-14 09:39:00,116.625,116.65,116.615,116.635,1729500000.0
2007-11-14 09:40:00,116.63,116.64,116.6,116.64,1846000001.0
2007-11-14 09:41:00,116.64,116.66,116.6,116.61,1809500002.0
2007-11-14 09:42:00,116.63,116.675,116.61,116.67,1682800000.0
2007-11-14 09:43:00,116.67,116.67,116.615,116.615,1795300000.0
2007-11-14 09:44:00,116.62,116.635,116.605,116.62,865900000.0
2007-11-14 09:45:00,116.62,116.69,116.6,116.64,1643300000.0
2007-11-14 09:46:00,116.64,116.68,116.6,116.615,1711300002.0
2007-11-14 09:47:00,116.61,116.63,116.54,116.555,1420600000.0
2007-11-14 09:48:00,116.555,116.57,116.505,116.515,1791899999.0
2007-11-14 09:49:00,116.515,116.53,116.49,116.52,1421000000.0
2007-11-14 09:50:00,116.52,116.53,116.44,116.44,883900000.0
2007-11-14 09:51:00,116.44,116.46,116.43,116.46,1872600000.0
2007-11-14 09:52:00,116.46,116.49,116.405,116.47,1331400000.0
2007-11-14 09:53:00,116.47,116.48,116.39,116.39,1158100000.0
2007-11-14 09:54:00,116.39,116.43,116.375,116.4,1572599999.0
2007-11-14 09:55:00,116.4,116.42,116.38,116.4,1117100000.0
2007-11-14 09:56:00,116.4,116.41,116.36,116.39,1951400000.0
2007-11-14 09:57:00,116.4,116.41,116.38,116.41,1302800000.0
2007-11-14 09:58:00,116.41,116.42,116.37,116.41,1414300000.0
2007-11-14 09:59:00,116.41,116.435,116.4,116.43,1164000000.0
2007-11-14 10:00:00,116.43,116.43,116.38,116.38,2146600001.0
2007-11-14 10:01:00,116.38,116.39,116.355,116.38,1255300000.0
2007-11-14 10:02:00,116.38,116.38,116.3,116.3,1603699988.0
2007-11-14 10:03:00,116.3,116.33,116.255,116.255,1970599983.0
2007-11-14 10:04:00,116.255,116.29,116.225,116.23,1214300000.0
2007-11-14 10:05:00,116.225,116.225,116.165,116.19,1128300000.0
2007-11-14 10:06:00,116.37,116.38,116.36,116.37,758200000.0
2007-11-14 10:07:00,116.2,116.28,116.2,116.28,758200000.0
2007-11-14 10:08:00,116.28,116.34,116.28,116.305,1398600000.0
2007-11-14 10:09:00,116.39,116.44,116.39,116.43,981400000.0
2007-11-14 10:10:00,116.34,116.35,116.275,116.3,981400000.0
2007-11-14 10:11:00,116.3,116.34,116.285,116.3,1557900000.0
2007-11-14 10:12:00,116.3,116.33,116.27,116.3,1596999999.0
2007-11-14 10:13:00,116.3,116.31,116.28,116.285,745800000.0
2007-11-14 10:14:00,116.285,116.29,116.26,116.27,2007000001.0
2007-11-14 10:15:00,116.27,116.27,116.215,116.26,1169600000.0
2007-11-14 10:16:00,116.26,116.27,116.185,116.21,885700000.0
2007-11-14 10:17:00,116.21,116.21,116.12,116.14,1063400000.0
2007-11-14 10:18:00,116.14,116.17,116.13,116.15,942100000.0
2007-11-14 10:19:00,116.15,116.18,116.15,116.16,1445400000.0
2007-11-14 10:20:00,116.16,116.2,116.16,116.2,1381199999.0
2007-11-14 10:21:00,116.2,116.24,116.18,116.23,1375499993.0
2007-11-14 10:22:00,116.23,116.29,116.22,116.27,879600000.0
2007-11-14 10:23:00,116.255,116.37,116.255,116.37,739600000.0
2007-11-14 10:24:00,116.37,116.49,116.37,116.45,615500000.0
2007-11-14 10:25:00,116.44,116.52,116.44,116.51,1484300000.0
2007-11-14 10:26:00,116.51,116.52,116.455,116.455,1034500000.0
2007-11-14 10:27:00,116.455,116.49,116.44,116.47,1387799999.0
2007-11-14 10:28:00,116.47,116.55,116.47,116.53,1297300000.0
2007-11-14 10:29:00,116.53,116.6,116.51,116.57,1129700000.0
2007-11-14 10:30:00,116.57,116.625,116.49,116.6,882300000.0
2007-11-14 10:31:00,116.6,116.61,116.53,116.56,1504200000.0
2007-11-14 10:32:00,116.56,116.56,116.4,116.4,1143500000.0
2007-11-14 10:33:00,116.4,116.53,116.36,116.5,2027200001.0
2007-11-14 10:34:00,116.5,116.57,116.48,116.54,1226800000.0
2007-11-14 10:35:00,116.54,116.55,116.475,116.51,1202100000.0
2007-11-14 10:36:00,116.51,116.55,116.44,116.46,1975500000.0
2007-11-14 10:37:00,116.45,116.47,116.4,116.4,1211100000.0
2007-11-14 10:38:00,116.4,116.4,116.36,116.37,1002800000.0
2007-11-14 10:39:00,116.37,116.43,116.37,116.41,1184600000.0
2007-11-14 10:40:00,116.41,116.41,116.305,116.33,1298699999.0
2007-11-14 10:41:00,116.33,116.33,116.29,116.32,1020000000.0
2007-11-14 10:42:00,116.32,116.32,116.23,116.31,1126000000.0
2007-11-14 10:43:00,116.31,116.32,116.27,116.3,2043800000.0
2007-11-14 10:44:00,116.3,116.3,116.24,116.25,2120800000.0
2007-11-14 10:45:00,116.25,116.27,116.23,116.25,1797600000.0
2007-11-14 10:46:00,116.23,116.28,116.23,116.28,1278700000.0
2007-11-14 10:47:00,116.28,116.33,116.28,116.3,831800000.0
2007-11-14 10:48:00,116.305,116.35,116.3,116.32,1070600000.0
2007-11-14 10:49:00,116.75,116.76,116.71,116.75,1374500000.0
2007-11-14 10:50:00,116.275,116.36,116.27,116.36,1374500000.0
2007-11-14 10:51:00,116.36,116.36,116.32,116.35,1437300000.0
2007-11-14 10:52:00,116.35,116.44,116.35,116.43,1108900000.0
2007-11-14 10:53:00,116.44,116.45,116.35,116.38,1253600000.0
2007-11-14 10:54:00,116.38,116.4,116.35,116.38,1765399999.0
2007-11-14 10:55:00,116.74,116.76,116.73,116.74,2029999998.0
2007-11-14 10:56:00,116.37,116.4,116.35,116.38,2029999998.0
2007-11-14 10:57:00,116.38,116.39,116.28,116.33,1287299984.0
2007-11-14 10:58:00,116.31,116.31,116.17,116.21,1229300009.0
2007-11-14 10:59:00,116.21,116.24,116.175,116.21,1277800000.0
2007-11-14 11:00:00,116.22,116.29,116.21,116.235,951699995.0
2007-11-14 11:01:00,116.235,116.31,116.225,116.285,1006400000.0
2007-11-14 11:02:00,116.285,116.34,116.265,116.325,797700000.0
2007-11-14 11:03:00,116.325,116.345,116.315,116.325,2050700000.0
2007-11-14 11:04:00,116.325,116.335,116.285,116.335,1539099998.0
2007-11-14 11:05:00,116.335,116.37,116.335,116.37,513900000.0
2007-11-14 11:06:00,116.37,116.38,116.36,116.37,787000000.0
2007-11-14 11:07:00,116.37,116.38,116.355,116.36,916200000.0
2007-11-14 11:08:00,116.36,116.375,116.355,116.37,1764100000.0
2007-11-14 11:09:00,116.37,116.435,116.365,116.435,1062700000.0
2007-11-14 11:10:00,116.435,116.495,116.42,116.475,1256400000.0
2007-11-14 11:11:00,116.485,116.535,116.455,116.525,938200000.0
2007-11-14 11:12:00,116.545,116.565,116.495,116.535,1378200000.0
2007-11-14 11:13:00,116.525,116.525,116.465,116.495,885400000.0
2007-11-14 11:14:00,116.495,116.515,116.495,116.495,1877500000.0
2007-11-14 11:15:00,116.495,116.525,116.485,116.505,741700000.0
2007-11-14 11:16:00,116.505,116.525,116.41,116.475,1069199997.0
2007-11-14 11:17:00,116.475,116.485,116.385,116.435,1280600000.0
2007-11-14 11:18:00,116.435,116.47,116.385,116.395,1362099996.0
2007-11-14 11:19:00,116.395,116.45,116.395,116.425,1693700000.0
2007-11-14 11:20:00,116.425,116.465,116.415,116.455,1624300000.0
2007-11-14 11:21:00,116.455,116.455,116.375,116.415,1693600000.0
2007-11-14 11:22:00,116.415,116.42,116.385,116.395,1616600000.0
2007-11-14 11:23:00,116.395,116.445,116.385,116.425,1495800000.0
2007-11-14 11:24:00,116.425,116.435,116.405,116.435,1522800000.0
2007-11-14 11:25:00,116.435,116.435,116.35,116.395,1323599999.0
2007-11-14 11:26:00,116.395,116.405,116.385,116.395,1275100000.0
2007-11-14 11:27:00,116.4,116.405,116.385,116.385,1482500000.0
2007-11-14 11:28:00,116.385,116.415,116.345,116.345,926200000.0
2007-11-14 11:29:00,116.355,116.365,116.325,116.335,993600000.0
2007-11-14 11:30:00,116.335,116.375,116.335,116.365,525400000.0
2007-11-14 11:31:00,116.365,116.405,116.365,116.395,1471800000.0
2007-11-14 11:32:00,116.4,116.445,116.395,116.425,1157800000.0
2007-11-14 11:33:00,116.425,116.465,116.415,116.415,1303700000.0
2007-11-14 11:34:00,116.415,116.475,116.39,116.455,1368900000.0
2007-11-14 11:35:00,116.455,116.485,116.415,116.475,1076599999.0
2007-11-14 11:36:00,116.475,116.535,116.475,116.535,915500000.0
2007-11-14 11:37:00,116.535,116.615,116.515,116.595,1230100000.0
2007-11-14 11:38:00,116.595,116.615,116.585,116.595,819000000.0
2007-11-14 11:39:00,116.595,116.605,116.505,116.52,1054800000.0
2007-11-14 11:40:00,116.52,116.535,116.495,116.495,1009200000.0
2007-11-14 11:41:00,116.495,116.51,116.46,116.475,1682200000.0
2007-11-14 11:42:00,116.475,116.515,116.475,116.505,1708299989.0
2007-11-14 11:43:00,116.505,116.565,116.505,116.555,688200000.0
2007-11-14 11:44:00,116.555,116.575,116.515,116.575,1507599996.0
2007-11-14 11:45:00,116.555,116.805,116.555,116.78,1284300000.0
2007-11-14 11:46:00,116.78,116.825,116.66,116.715,1125200000.0
2007-11-14 11:47:00,116.715,116.755,116.66,116.685,1052100000.0
2007-11-14 11:48:00,116.695,116.755,116.675,116.745,1158400000.0
2007-11-14 11:49:00,116.745,116.765,116.715,116.755,865699997.0
2007-11-14 11:50:00,116.755,116.755,116.725,116.745,1377899996.0
2007-11-14 11:51:00,116.745,116.765,116.72,116.755,706600000.0
2007-11-14 11:52:00,116.755,116.775,116.755,116.755,1164000000.0
2007-11-14 11:53:00,116.755,116.785,116.745,116.765,678400000.0
2007-11-14 11:54:00,116.765,116.765,116.725,116.755,548700000.0
2007-11-14 11:55:00,116.755,116.765,116.725,116.73,662600001.0
2007-11-14 11:56:00,116.73,116.745,116.705,116.73,1121000000.0
2007-11-14 11:57:00,116.715,116.765,116.715,116.755,1582800000.0
2007-11-14 11:58:00,116.755,116.765,116.71,116.755,767200000.0
2007-11-14 11:59:00,116.755,116.825,116.735,116.82,898100000.0
2007-11-14 12:00:00,116.82,116.905,116.775,116.805,1398399999.0
2007-11-14 12:01:00,116.805,116.815,116.755,116.795,1205600000.0
2007-11-14 12:02:00,116.795,116.825,116.785,116.79,944400000.0
2007-11-14 12:03:00,116.79,116.815,116.78,116.795,1256800000.0
2007-11-14 12:04:00,116.75,116.79,116.69,116.71,1078399998.0
2007-11-14 12:05:00,116.805,116.825,116.765,116.815,1078399998.0
2007-11-14 12:06:00,116.825,116.865,116.805,116.815,893200000.0
2007-11-14 12:07:00,116.815,116.875,116.815,116.865,1461899997.0
2007-11-14 12:08:00,116.865,116.895,116.865,116.895,850500000.0
2007-11-14 12:09:00,116.895,116.94,116.885,116.92,1040400000.0
2007-11-14 12:10:00,116.92,116.975,116.905,116.935,1655000000.0
2007-11-14 12:11:00,116.945,116.97,116.925,116.925,1680200000.0
2007-11-14 12:12:00,116.925,116.925,116.905,116.905,1013600000.0
2007-11-14 12:13:00,116.905,116.955,116.905,116.935,1886200000.0
2007-11-14 12:14:00,116.935,116.935,116.89,116.905,726300000.0
2007-11-14 12:15:00,116.915,116.925,116.905,116.905,1545100000.0
2007-11-14 12:16:00,116.905,116.95,116.905,116.945,1677699998.0
2007-11-14 12:17:00,116.95,116.95,116.895,116.945,1880300013.0
2007-11-14 12:18:00,116.945,116.95,116.91,116.915,1438800000.0
2007-11-14 12:19:00,116.915,116.92,116.895,116.905,1896000000.0
2007-11-14 12:20:00,116.905,116.955,116.905,116.955,1556800000.0
2007-11-14 12:21:00,116.96,116.985,116.935,116.975,1533200000.0
2007-11-14 12:22:00,116.975,116.995,116.945,116.985,1111800000.0
2007-11-14 12:23:00,116.985,117.135,116.985,117.105,1350800000.0
2007-11-14 12:24:00,117.105,117.155,117.075,117.115,970800000.0
2007-11-14 12:25:00,117.115,117.175,117.11,117.135,1049800000.0
2007-11-14 12:26:00,117.125,117.155,117.115,117.125,899700000.0
2007-11-14 12:27:00,117.125,117.125,116.995,117.035,1109600000.0
2007-11-14 12:28:00,117.03,117.065,116.955,116.97,1423599994.0
2007-11-14 12:29:00,116.955,116.975,116.915,116.915,1464099999.0
2007-11-14 12:30:00,116.915,116.965,116.915,116.935,1527300000.0
2007-11-14 12:31:00,116.935,116.945,116.865,116.905,1086500000.0
2007-11-14 12:32:00,116.905,116.945,116.865,116.875,1507399999.0
2007-11-14 12:33:00,116.875,116.885,116.84,116.84,1806499999.0
2007-11-14 12:34:00,116.84,116.89,116.805,116.885,1448100000.0
2007-11-14 12:35:00,116.885,116.885,116.815,116.825,1358600000.0
2007-11-14 12:36:00,116.825,116.855,116.81,116.845,1472800000.0
2007-11-14 12:37:00,116.845,116.875,116.845,116.865,1069900000.0
2007-11-14 12:38:00,116.865,116.875,116.765,116.825,858900000.0
2007-11-14 12:39:00,116.825,116.825,116.72,116.78,1028900000.0
2007-11-14 12:40:00,116.78,116.78,116.68,116.68,973300000.0
2007-11-14 12:41:00,116.68,116.765,116.655,116.73,1149299999.0
2007-11-14 12:42:00,116.73,116.775,116.68,116.685,896000000.0
2007-11-14 12:43:00,116.685,116.715,116.675,116.705,1253700000.0
2007-11-14 12:44:00,116.695,116.705,116.685,116.695,821500000.0
2007-11-14 12:45:00,116.695,116.695,116.64,116.675,1000900000.0
2007-11-14 12:46:00,116.675,116.715,116.66,116.715,1142800000.0
2007-11-14 12:47:00,116.715,116.765,116.695,116.765,656900000.0
2007-11-14 12:48:00,116.765,116.785,116.71,116.785,673200000.0
2007-11-14 12:49:00,116.785,116.845,116.765,116.845,802500000.0
2007-11-14 12:50:00,116.845,116.935,116.815,116.89,809300000.0
2007-11-14 12:51:00,116.915,116.975,116.885,116.965,676500000.0
2007-11-14 12:52:00,116.965,116.965,116.905,116.945,966900000.0
2007-11-14 12:53:00,116.945,117.025,116.915,116.975,796400000.0
2007-11-14 12:54:00,116.975,117.025,116.885,116.99,790300000.0
2007-11-14 12:55:00,116.99,116.995,116.865,116.885,1063499999.0
2007-11-14 12:56:00,116.895,116.895,116.775,116.885,813600000.0
2007-11-14 12:57:00,116.885,116.915,116.835,116.845,796000000.0
2007-11-14 12:58:00,116.845,116.845,116.825,116.825,1273500000.0
2007-11-14 12:59:00,116.835,116.855,116.615,116.73,1077999993.0
2007-11-14 13:00:00,116.745,116.745,116.575,116.625,1519100000.0
2007-11-14 13:01:00,116.625,116.695,116.605,116.655,1324700000.0
2007-11-14 13:02:00,116.655,116.715,116.64,116.715,893000000.0
2007-11-14 13:03:00,116.715,116.765,116.685,116.755,1347300000.0
2007-11-14 13:04:00,116.755,116.805,116.685,116.715,677100000.0
2007-11-14 13:05:00,116.715,116.765,116.715,116.735,709100000.0
2007-11-14 13:06:00,116.735,116.735,116.715,116.715,809300000.0
2007-11-14 13:07:00,116.715,116.755,116.685,116.69,1134999999.0
2007-11-14 13:08:00,116.69,116.725,116.655,116.71,1508899986.0
2007-11-14 13:09:00,116.71,116.745,116.675,116.715,774400000.0
2007-11-14 13:10:00,116.715,116.725,116.68,116.715,1282700000.0
2007-11-14 13:11:00,116.715,116.775,116.685,116.685,755100000.0
2007-11-14 13:12:00,116.685,116.695,116.555,116.565,782500000.0
2007-11-14 13:13:00,116.565,116.575,116.525,116.555,993300000.0
2007-11-14 13:14:00,116.555,116.615,116.555,116.595,964700000.0
2007-11-14 13:15:00,116.595,116.625,116.535,116.535,1374999991.0
2007-11-14 13:16:00,116.535,116.625,116.525,116.595,1315500000.0
2007-11-14 13:17:00,116.6,116.785,116.6,116.72,1307800000.0
2007-11-14 13:18:00,116.72,116.835,116.685,116.755,1380900000.0
2007-11-14 13:19:00,116.755,116.815,116.745,116.765,1176100000.0
2007-11-14 13:20:00,116.765,116.775,116.655,116.675,1554200000.0
2007-11-14 13:21:00,116.675,116.695,116.615,116.625,1325400000.0
2007-11-14 13:22:00,116.625,116.645,116.565,116.565,1322400000.0
2007-11-14 13:23:00,116.565,116.61,116.52,116.575,1781399995.0
2007-11-14 13:24:00,116.575,116.605,116.525,116.525,1149300000.0
2007-11-14 13:25:00,116.525,116.555,116.475,116.485,1318899999.0
2007-11-14 13:26:00,116.475,116.525,116.435,116.47,1627399997.0
2007-11-14 13:27:00,116.445,116.495,116.445,116.485,1705300000.0
2007-11-14 13:28:00,116.485,116.515,116.425,116.445,1100599994.0
2007-11-14 13:29:00,116.445,116.465,116.415,116.46,1416900000.0
2007-11-14 13:30:00,116.465,116.475,116.395,116.41,1773499992.0
2007-11-14 13:31:00,116.41,116.435,116.375,116.42,1240100000.0
2007-11-14 13:32:00,116.42,116.465,116.415,116.455,1428100000.0
2007-11-14 13:33:00,116.455,116.525,116.445,116.45,1236999997.0
2007-11-14 13:34:00,116.45,116.5,116.42,116.49,1096200000.0
2007-11-14 13:35:00,116.09,116.1,116.07,116.07,1240399996.0
2007-11-14 13:36:00,116.45,116.57,116.45,116.55,1240399996.0
2007-11-14 13:37:00,116.55,116.57,116.54,116.56,626500000.0
2007-11-14 13:38:00,116.56,116.56,116.44,116.49,1286100000.0
2007-11-14 13:39:00,116.03,116.09,116.03,116.06,1759600000.0
2007-11-14 13:40:00,116.48,116.48,116.38,116.38,1759600000.0
2007-11-14 13:41:00,116.38,116.38,116.32,116.32,1370000000.0
2007-11-14 13:42:00,116.32,116.32,116.17,116.17,1480599997.0
2007-11-14 13:43:00,116.17,116.21,116.15,116.19,1446899997.0
2007-11-14 13:44:00,116.19,116.19,116.1,116.15,1605800000.0
2007-11-14 13:45:00,116.15,116.15,116.0,116.03,1267400000.0
2007-11-14 13:46:00,116.03,116.03,115.75,115.75,1284599998.0
2007-11-14 13:47:00,115.75,115.76,115.68,115.73,995200000.0
2007-11-14 13:48:00,115.74,115.8,115.7,115.77,759699999.0
2007-11-14 13:49:00,115.77,115.85,115.75,115.83,727600000.0
2007-11-14 13:50:00,115.83,115.92,115.82,115.845,963900000.0
2007-11-14 13:51:00,115.845,115.95,115.845,115.89,934200000.0
2007-11-14 13:52:00,115.91,116.035,115.87,115.92,1249600000.0
2007-11-14 13:53:00,115.92,115.98,115.91,115.95,931500000.0
2007-11-14 13:54:00,115.95,116.03,115.89,116.0,988100000.0
2007-11-14 13:55:00,116.0,116.02,115.95,115.95,1354500000.0
2007-11-14 13:56:00,115.95,115.99,115.94,115.98,897100000.0
2007-11-14 13:57:00,115.98,116.01,115.96,116.01,1130500000.0
2007-11-14 13:58:00,116.01,116.13,115.97,116.09,1341700000.0
2007-11-14 13:59:00,116.09,116.175,116.02,116.14,1198799999.0
2007-11-14 14:00:00,116.14,116.27,116.135,116.27,1174800000.0
2007-11-14 14:01:00,116.27,116.32,116.24,116.26,1102800000.0
2007-11-14 14:02:00,116.26,116.26,116.13,116.155,1750700010.0
2007-11-14 14:03:00,116.155,116.155,116.01,116.015,1359299996.0
2007-11-14 14:04:00,116.01,116.05,115.98,116.05,1313500000.0
2007-11-14 14:05:00,116.05,116.06,115.99,116.04,1763400000.0
2007-11-14 14:06:00,116.04,116.11,116.04,116.11,1139800000.0
2007-11-14 14:07:00,116.11,116.12,116.065,116.1,1176400003.0
2007-11-14 14:08:00,116.1,116.15,116.085,116.14,1404499996.0
2007-11-14 14:09:00,116.16,116.26,116.145,116.225,990500000.0
2007-11-14 14:10:00,116.225,116.24,116.17,116.19,1992599956.0
2007-11-14 14:11:00,116.2,116.22,116.13,116.14,899700000.0
2007-11-14 14:12:00,116.14,116.21,116.14,116.14,674200000.0
2007-11-14 14:13:00,116.16,116.17,116.09,116.11,1178999992.0
2007-11-14 14:14:00,116.115,116.17,116.1,116.16,1205399995.0
2007-11-14 14:15:00,116.16,116.18,116.13,116.16,1042600000.0
2007-11-14 14:16:00,116.17,116.18,116.03,116.04,1702700000.0
2007-11-14 14:17:00,116.04,116.07,116.01,116.03,1114000000.0
2007-11-14 14:18:00,116.03,116.04,116.0,116.04,1464400000.0
2007-11-14 14:19:00,116.04,116.06,115.99,116.02,1158900000.0
2007-11-14 14:20:00,116.015,116.07,116.015,116.06,1485100000.0
2007-11-14 14:21:00,116.06,116.12,116.06,116.12,1036099997.0
2007-11-14 14:22:00,116.12,116.13,116.075,116.1,1418400000.0
2007-11-14 14:23:00,116.1,116.12,116.07,116.09,1104300000.0
2007-11-14 14:24:00,116.09,116.11,116.08,116.1,676800000.0
2007-11-14 14:25:00,116.1,116.11,116.09,116.1,633200000.0
2007-11-14 14:26:00,116.1,116.1,116.08,116.1,1258500000.0
2007-11-14 14:27:00,116.1,116.13,116.09,116.11,1065700000.0
2007-11-14 14:28:00,116.11,116.19,116.09,116.18,1130700000.0
2007-11-14 14:29:00,116.18,116.2,116.16,116.17,674900000.0
2007-11-14 14:30:00,116.17,116.17,116.14,116.15,1334800000.0
2007-11-14 14:31:00,116.15,116.15,116.09,116.1,881600000.0
2007-11-14 14:32:00,116.1,116.13,116.1,116.12,928800000.0
2007-11-14 14:33:00,116.12,116.16,116.12,116.16,1443200000.0
2007-11-14 14:34:00,116.51,116.76,116.49,116.74,2051599984.0
2007-11-14 14:35:00,116.73,116.87,116.69,116.79,2051599984.0
2007-11-14 14:36:00,116.05,116.11,116.04,116.07,2051599984.0
2007-11-14 14:37:00,116.08,116.09,116.04,116.09,1674000000.0
2007-11-14 14:38:00,116.09,116.09,116.03,116.04,1683600000.0
2007-11-14 14:39:00,116.62,116.72,116.62,116.72,1475400000.0
2007-11-14 14:40:00,116.73,116.79,116.73,116.75,1475400000.0
2007-11-14 14:41:00,116.03,116.11,116.02,116.11,1475400000.0
2007-11-14 14:42:00,116.11,116.14,116.085,116.12,1465499999.0
2007-11-14 14:43:00,116.12,116.15,116.08,116.11,1634499994.0
2007-11-14 14:44:00,116.11,116.12,116.03,116.07,1688099996.0
2007-11-14 14:45:00,116.65,116.72,116.62,116.69,2132500000.0
2007-11-14 14:46:00,116.04,116.07,116.02,116.03,2132500000.0
2007-11-14 14:47:00,116.04,116.08,116.03,116.07,1639300000.0
2007-11-14 14:48:00,116.07,116.09,116.05,116.07,1505400000.0
2007-11-14 14:49:00,116.07,116.08,116.05,116.05,557600000.0
2007-11-14 14:50:00,116.05,116.1,116.05,116.09,1181800000.0
2007-11-14 14:51:00,116.09,116.13,116.08,116.12,832000000.0
2007-11-14 14:52:00,116.12,116.12,116.06,116.06,625400000.0
2007-11-14 14:53:00,116.06,116.1,116.06,116.08,473600000.0
2007-11-14 14:54:00,116.08,116.1,116.08,116.09,372800000.0
2007-11-14 14:55:00,116.09,116.1,116.05,116.08,689199995.0
2007-11-14 14:56:00,116.08,116.09,116.07,116.07,337600000.0
2007-11-14 14:57:00,116.07,116.08,116.05,116.07,403200000.0
2007-11-14 14:58:00,116.07,116.14,116.03,116.14,1063800000.0
2007-11-14 14:59:00,116.14,116.19,116.12,116.19,723800000.0
2007-11-14 15:00:00,116.19,116.21,116.18,116.21,683200000.0
2007-11-14 15:01:00,116.21,116.23,116.21,116.22,595200000.0
2007-11-14 15:02:00,116.22,116.24,116.22,116.24,799200000.0
2007-11-14 15:03:00,116.24,116.28,116.23,116.25,951500000.0
2007-11-14 15:04:00,116.25,116.28,116.24,116.27,713100000.0
2007-11-14 15:05:00,116.27,116.27,116.25,116.26,1004800000.0
2007-11-14 15:06:00,116.26,116.3,116.25,116.28,1150800001.0
2007-11-14 15:07:00,116.29,116.4,116.28,116.39,820700000.0
2007-11-14 15:08:00,116.39,116.46,116.34,116.43,988300001.0
2007-11-14 15:09:00,116.43,116.44,116.33,116.33,986800000.0
2007-11-14 15:10:00,116.33,116.34,116.28,116.33,1314600000.0
2007-11-14 15:11:00,116.33,116.41,116.31,116.4,1009500000.0
2007-11-14 15:12:00,116.4,116.41,116.36,116.36,1808500000.0
2007-11-14 15:13:00,116.76,116.79,116.73,116.79,808199995.0
2007-11-14 15:14:00,116.35,116.36,116.27,116.28,808199995.0
2007-11-14 15:15:00,116.28,116.3,116.25,116.25,1304600000.0
2007-11-14 15:16:00,116.26,116.27,116.225,116.26,1088800000.0
2007-11-14 15:17:00,116.26,116.31,116.25,116.31,721600000.0
2007-11-14 15:18:00,116.79,116.82,116.79,116.82,2013900000.0
2007-11-14 15:19:00,116.27,116.28,116.215,116.22,2013900000.0
2007-11-14 15:20:00,116.2,116.26,116.07,116.13,1673199999.0
2007-11-14 15:21:00,116.12,116.15,116.09,116.14,1787400000.0
2007-11-14 15:22:00,116.14,116.17,116.12,116.155,1155800000.0
2007-11-14 15:23:00,116.16,116.2,116.12,116.12,1284100000.0
2007-11-14 15:24:00,116.12,116.17,116.11,116.16,996400000.0
2007-11-14 15:25:00,116.16,116.16,116.11,116.11,1597500000.0
2007-11-14 15:26:00,116.11,116.15,116.1,116.15,1436100000.0
2007-11-14 15:27:00,116.95,117.04,116.95,117.03,1087400000.0
2007-11-14 15:28:00,116.12,116.14,116.07,116.11,1087400000.0
2007-11-14 15:29:00,116.11,116.14,116.08,116.08,1218700000.0
2007-11-14 15:30:00,116.05,116.17,116.03,116.17,1149200000.0
2007-11-14 15:31:00,116.14,116.35,116.12,116.345,1327099996.0
2007-11-14 15:32:00,116.35,116.42,116.33,116.405,1123099999.0
2007-11-14 15:33:00,116.405,116.525,116.38,116.51,1121199999.0
2007-11-14 15:34:00,116.51,116.78,116.5,116.75,1158000000.0
2007-11-14 15:35:00,116.74,116.87,116.71,116.785,1178000000.0
2007-11-14 15:36:00,116.785,116.85,116.705,116.71,1301299998.0
2007-11-14 15:37:00,116.71,116.74,116.555,116.56,1011300000.0
2007-11-14 15:38:00,116.56,116.61,116.55,116.6,1113999999.0
2007-11-14 15:39:00,116.6,116.73,116.6,116.73,1469700003.0
2007-11-14 15:40:00,116.73,116.81,116.73,116.75,997400000.0
2007-11-14 15:41:00,116.74,116.785,116.64,116.66,1076200000.0
2007-11-14 15:42:00,116.66,116.71,116.585,116.64,745600000.0
2007-11-14 15:43:00,116.65,116.65,116.59,116.61,1248799999.0
2007-11-14 15:44:00,116.61,116.65,116.61,116.65,1472200000.0
2007-11-14 15:45:00,116.65,116.72,116.62,116.69,1219200000.0
2007-11-14 15:46:00,116.69,116.7,116.66,116.67,843800000.0
2007-11-14 15:47:00,116.67,116.74,116.67,116.7,1124500000.0
2007-11-14 15:48:00,116.7,116.74,116.68,116.72,1705900000.0
2007-11-14 15:49:00,116.72,116.72,116.66,116.68,841700000.0
2007-11-14 15:50:00,116.7,116.73,116.67,116.69,1461500000.0
2007-11-14 15:51:00,116.69,116.8,116.65,116.8,1529300002.0
2007-11-14 15:52:00,116.8,116.835,116.78,116.8,1625700000.0
2007-11-14 15:53:00,116.8,116.82,116.78,116.785,1914800000.0
2007-11-14 15:54:00,116.785,116.81,116.77,116.78,1801800000.0
2007-11-14 15:55:00,116.78,116.78,116.74,116.74,1558100000.0
2007-11-14 15:56:00,116.57,116.57,116.49,116.51,1606800000.0
2007-11-14 15:57:00,116.755,116.84,116.755,116.8,1606800000.0
2007-11-14 15:58:00,116.8,116.8,116.75,116.76,1673600000.0
2007-11-14 15:59:00,116.76,116.79,116.71,116.755,1773900000.0
2007-11-14 16:00:00,116.755,116.77,116.67,116.68,1253500000.0
2007-11-14 16:01:00,116.68,116.77,116.66,116.77,1248500000.0
2007-11-14 16:02:00,116.77,116.77,116.73,116.77,1155300000.0
2007-11-14 16:03:00,116.77,116.8,116.72,116.77,1380000000.0
2007-11-14 16:04:00,116.77,116.78,116.745,116.78,1209600000.0
2007-11-14 16:05:00,116.78,116.8,116.76,116.8,1350900000.0
2007-11-14 16:06:00,116.8,116.8,116.73,116.74,1308100000.0
2007-11-14 16:07:00,116.74,116.75,116.72,116.74,1246700000.0
2007-11-14 16:08:00,116.74,116.75,116.71,116.73,726300000.0
2007-11-14 16:09:00,116.73,116.73,116.69,116.73,1099000000.0
2007-11-14 16:10:00,116.73,116.76,116.73,116.75,779100000.0
2007-11-14 16:11:00,116.75,116.76,116.73,116.75,707800000.0
2007-11-14 16:12:00,116.75,116.785,116.73,116.75,1031600000.0
2007-11-14 16:13:00,116.75,116.8,116.73,116.79,1400699998.0
2007-11-14 16:14:00,116.79,116.825,116.765,116.79,1183100000.0
2007-11-14 16:15:00,116.79,116.82,116.75,116.795,1026600000.0
2007-11-14 16:16:00,116.81,116.82,116.77,116.78,1512300000.0
2007-11-14 16:17:00,116.78,116.81,116.76,116.8,1374200000.0
2007-11-14 16:18:00,116.8,116.82,116.79,116.82,1418100000.0
2007-11-14 16:19:00,116.82,116.87,116.815,116.855,1731600000.0
2007-11-14 16:20:00,116.855,116.89,116.83,116.86,1373300000.0
2007-11-14 16:21:00,116.86,116.97,116.84,116.97,1025100000.0
2007-11-14 16:22:00,116.97,116.97,116.89,116.91,1400100000.0
2007-11-14 16:23:00,116.91,116.97,116.89,116.935,904500000.0
2007-11-14 16:24:00,116.94,117.0,116.93,116.99,2106199997.0
2007-11-14 16:25:00,116.985,117.03,116.96,117.025,1623299999.0
2007-11-14 16:26:00,117.025,117.04,116.94,116.95,1675600000.0
2007-11-14 16:27:00,116.95,117.055,116.95,117.025,1589900000.0
2007-11-14 16:28:00,117.03,117.13,117.03,117.11,1774200000.0
2007-11-14 16:29:00,117.11,117.23,117.11,117.165,1708400000.0
2007-11-14 16:30:00,117.165,117.18,117.04,117.07,2024899996.0
2007-11-14 16:31:00,117.06,117.07,116.9,116.93,1579400000.0
2007-11-14 16:32:00,116.93,116.935,116.79,116.79,1624300000.0
2007-11-14 16:33:00,116.78,116.795,116.74,116.78,1911400000.0
2007-11-14 16:34:00,116.23,116.34,116.23,116.32,1765600000.0
2007-11-14 16:35:00,116.79,116.835,116.76,116.83,1765600000.0
2007-11-14 16:36:00,116.83,116.91,116.83,116.875,1809899999.0
2007-11-14 16:37:00,116.87,116.92,116.845,116.91,1742699999.0
2007-11-14 16:38:00,116.9,116.94,116.85,116.86,1736800000.0
2007-11-14 16:39:00,116.865,116.89,116.83,116.86,1619900000.0
2007-11-14 16:40:00,116.865,116.88,116.74,116.745,1598600003.0
2007-11-14 16:41:00,116.745,116.765,116.71,116.765,2082699999.0
2007-11-14 16:42:00,116.77,116.775,116.64,116.65,1609199996.0
2007-11-14 16:43:00,116.65,116.66,116.58,116.63,1211100000.0
2007-11-14 16:44:00,116.63,116.76,116.62,116.73,1014399991.0
2007-11-14 16:45:00,116.73,116.74,116.67,116.67,517100000.0
2007-11-14 16:46:00,116.69,116.81,116.67,116.81,1602600003.0
2007-11-14 16:47:00,116.8,116.82,116.71,116.74,1425999994.0
2007-11-14 16:48:00,116.74,116.775,116.735,116.735,1949099998.0
2007-11-14 16:49:00,116.735,116.735,116.61,116.62,1388200000.0
2007-11-14 16:50:00,116.62,116.64,116.59,116.635,1107000000.0
2007-11-14 16:51:00,116.635,116.66,116.61,116.63,1537100000.0
2007-11-14 16:52:00,116.64,116.67,116.64,116.65,1566800000.0
2007-11-14 16:53:00,116.65,116.68,116.575,116.62,1489400000.0
2007-11-14 16:54:00,116.62,116.63,116.555,116.57,1828099998.0
2007-11-14 16:55:00,116.57,116.59,116.54,116.57,1680699998.0
2007-11-14 16:56:00,116.57,116.58,116.48,116.505,1680699998.0
2007-11-14 16:57:00,116.505,116.51,116.405,116.405,1415300000.0
2007-11-14 16:58:00,116.405,116.42,116.33,116.34,1345600000.0
2007-11-14 16:59:00,116.34,116.39,116.32,116.34,1278700000.0
2007-11-14 17:00:00,116.34,116.48,116.31,116.46,1454500007.0
2007-11-14 17:01:00,116.435,116.55,116.43,116.55,1083600000.0
2007-11-14 17:02:00,116.55,116.61,116.54,116.59,1062500000.0
2007-11-14 17:03:00,116.59,116.63,116.58,116.63,987300000.0
2007-11-14 17:04:00,116.63,116.63,116.56,116.575,1015000000.0
2007-11-14 17:05:00,116.57,116.57,116.5,116.51,1263600000.0
2007-11-14 17:06:00,116.51,116.58,116.5,116.53,1411400002.0
2007-11-14 17:07:00,116.53,116.57,116.46,116.46,1356500010.0
2007-11-14 17:08:00,116.47,116.5,116.38,116.38,1200599999.0
2007-11-14 17:09:00,116.38,116.43,116.37,116.41,1012800000.0
2007-11-14 17:10:00,116.41,116.43,116.37,116.42,1167800000.0
2007-11-14 17:11:00,116.42,116.43,116.35,116.43,813400000.0
2007-11-14 17:12:00,116.44,116.47,116.4,116.46,1195900012.0
2007-11-14 17:13:00,116.46,116.49,116.43,116.49,866700000.0
2007-11-14 17:14:00,116.49,116.53,116.46,116.5,1150799998.0
2007-11-14 17:15:00,116.5,116.51,116.44,116.46,1478300000.0
2007-11-14 17:16:00,116.46,116.47,116.34,116.4,1223800001.0
2007-11-14 17:17:00,116.4,116.4,116.36,116.37,1295900000.0
2007-11-14 17:18:00,116.37,116.43,116.34,116.42,1330400000.0
2007-11-14 17:19:00,116.42,116.53,116.41,116.52,1153999994.0
2007-11-14 17:20:00,116.52,116.56,116.5,116.5,669200000.0
2007-11-14 17:21:00,116.5,116.52,116.46,116.52,1808900001.0
2007-11-14 17:22:00,116.52,116.59,116.5,116.53,1057700000.0
2007-11-14 17:23:00,116.52,116.56,116.52,116.55,988000000.0
2007-11-14 17:24:00,116.55,116.58,116.49,116.49,1085000000.0
2007-11-14 17:25:00,116.49,116.51,116.46,116.47,995200000.0
2007-11-14 17:26:00,116.47,116.48,116.38,116.43,1304800000.0
2007-11-14 17:27:00,116.43,116.43,116.36,116.37,1480300000.0
2007-11-14 17:28:00,116.37,116.46,116.36,116.41,699200000.0
2007-11-14 17:29:00,116.41,116.41,116.35,116.38,894400000.0
2007-11-14 17:30:00,116.38,116.38,116.34,116.34,1240000000.0
2007-11-14 17:31:00,116.34,116.34,116.26,116.28,1261700000.0
2007-11-14 17:32:00,116.28,116.28,116.21,116.25,1340200000.0
2007-11-14 17:33:00,116.25,116.3,116.24,116.25,679600000.0
2007-11-14 17:34:00,116.25,116.34,116.24,116.33,784200000.0
2007-11-14 17:35:00,116.33,116.45,116.33,116.43,820600000.0
2007-11-14 17:36:00,116.43,116.43,116.38,116.43,776400000.0
2007-11-14 17:37:00,116.43,116.44,116.35,116.37,517600000.0
2007-11-14 17:38:00,116.37,116.4,116.32,116.37,489100000.0
2007-11-14 17:39:00,116.37,116.42,116.36,116.42,657600000.0
2007-11-14 17:40:00,116.41,116.43,116.38,116.38,448900000.0
2007-11-14 17:41:00,116.38,116.46,116.37,116.45,729000000.0
2007-11-14 17:42:00,116.45,116.46,116.38,116.41,753800000.0
2007-11-14 17:43:00,116.41,116.5,116.41,116.47,662700000.0
2007-11-14 17:44:00,116.45,116.52,116.43,116.48,797500000.0
2007-11-14 17:45:00,116.48,116.52,116.46,116.48,658700000.0
2007-11-14 17:46:00,116.47,116.5,116.46,116.49,702400000.0
2007-11-14 17:47:00,116.49,116.56,116.47,116.52,909900004.0
2007-11-14 17:48:00,116.53,116.56,116.52,116.55,718300000.0
2007-11-14 17:49:00,116.55,116.59,116.53,116.57,815800000.0
2007-11-14 17:50:00,116.57,116.6,116.56,116.58,891700000.0
2007-11-14 17:51:00,116.58,116.6,116.57,116.58,1196000000.0
2007-11-14 17:52:00,116.58,116.64,116.58,116.64,1020800000.0
2007-11-14 17:53:00,116.64,116.68,116.64,116.64,1648800000.0
2007-11-14 17:54:00,116.64,116.66,116.57,116.57,1232899998.0
2007-11-14 17:55:00,116.58,116.6,116.56,116.57,986300000.0
2007-11-14 17:56:00,116.58,116.59,116.52,116.54,1199600000.0
2007-11-14 17:57:00,116.54,116.58,116.51,116.54,1179799992.0
2007-11-14 17:58:00,116.54,116.57,116.52,116.53,859200000.0
2007-11-14 17:59:00,116.53,116.55,116.45,116.48,905800000.0
2007-11-14 18:00:00,116.49,116.49,116.39,116.43,678700000.0
2007-11-14 18:01:00,116.43,116.46,116.42,116.45,561500000.0
2007-11-14 18:02:00,116.44,116.5,116.42,116.42,1152800002.0
2007-11-14 18:03:00,116.42,116.5,116.42,116.49,1046099991.0
2007-11-14 18:04:00,116.49,116.51,116.45,116.5,646400000.0
2007-11-14 18:05:00,116.5,116.52,116.5,116.51,616000000.0
2007-11-14 18:06:00,116.51,116.52,116.46,116.46,510100000.0
2007-11-14 18:07:00,116.46,116.51,116.45,116.49,843000000.0
2007-11-14 18:08:00,116.49,116.49,116.36,116.37,1109300001.0
2007-11-14 18:09:00,116.37,116.4,116.32,116.33,1168300001.0
2007-11-14 18:10:00,116.33,116.38,116.31,116.33,1341600001.0
2007-11-14 18:11:00,116.33,116.33,116.2,116.22,1167299996.0
2007-11-14 18:12:00,116.22,116.29,116.22,116.29,572900000.0
2007-11-14 18:13:00,116.29,116.34,116.23,116.31,1072400005.0
2007-11-14 18:14:00,116.31,116.31,116.24,116.25,808100000.0
2007-11-14 18:15:00,116.25,116.27,116.21,116.21,677200000.0
2007-11-14 18:16:00,116.2,116.27,116.2,116.26,617100000.0
2007-11-14 18:17:00,116.26,116.26,116.22,116.24,1125800000.0
2007-11-14 18:18:00,116.24,116.29,116.23,116.23,619600000.0
2007-11-14 18:19:00,116.23,116.32,116.23,116.32,1019100001.0
2007-11-14 18:20:00,116.32,116.38,116.3,116.38,472300000.0
2007-11-14 18:21:00,116.38,116.39,116.33,116.33,848900000.0
2007-11-14 18:22:00,116.33,116.35,116.3,116.32,623800000.0
2007-11-14 18:23:00,116.33,116.34,116.285,116.31,1097500010.0
2007-11-14 18:24:00,116.31,116.33,116.29,116.31,638400000.0
2007-11-14 18:25:00,116.32,116.39,116.29,116.36,828400000.0
2007-11-14 18:26:00,116.36,116.42,116.34,116.42,881399999.0
2007-11-14 18:27:00,116.42,116.43,116.34,116.38,774999999.0
2007-11-14 18:28:00,116.38,116.38,116.35,116.36,523500000.0
2007-11-14 18:29:00,116.36,116.36,116.34,116.35,556800000.0
2007-11-14 18:30:00,116.35,116.38,116.34,116.35,1031300000.0
2007-11-14 18:31:00,116.35,116.36,116.3,116.33,536500000.0
2007-11-14 18:32:00,116.33,116.33,116.28,116.28,492800000.0
2007-11-14 18:33:00,116.28,116.3,116.26,116.3,564300000.0
2007-11-14 18:34:00,116.3,116.3,116.075,116.12,991100000.0
2007-11-14 18:35:00,116.12,116.14,116.07,116.11,792800000.0
2007-11-14 18:36:00,116.11,116.11,116.05,116.06,522800000.0
2007-11-14 18:37:00,116.06,116.06,115.85,115.85,920600000.0
2007-11-14 18:38:00,115.85,115.89,115.79,115.83,842500000.0
2007-11-14 18:39:00,115.82,115.84,115.79,115.83,1116700000.0
2007-11-14 18:40:00,115.83,115.88,115.8,115.87,922500000.0
2007-11-14 18:41:00,115.87,115.92,115.85,115.86,502400000.0
2007-11-14 18:42:00,115.86,115.87,115.84,115.84,594300000.0
2007-11-14 18:43:00,115.84,115.89,115.8,115.8,771500000.0
2007-11-14 18:44:00,115.8,115.81,115.72,115.8,603800000.0
2007-11-14 18:45:00,115.8,115.83,115.76,115.83,589900000.0
2007-11-14 18:46:00,115.84,115.92,115.83,115.89,745400000.0
2007-11-14 18:47:00,115.89,115.94,115.88,115.94,598200000.0
2007-11-14 18:48:00,115.94,116.0,115.92,115.98,591700000.0
2007-11-14 18:49:00,115.98,116.0,115.92,115.98,780600000.0
2007-11-14 18:50:00,115.98,116.04,115.98,116.015,703700000.0
2007-11-14 18:51:00,116.015,116.07,116.0,116.05,1034399995.0
2007-11-14 18:52:00,116.05,116.05,116.0,116.03,670800000.0
2007-11-14 18:53:00,116.03,116.05,116.02,116.04,1065200000.0
2007-11-14 18:54:00,116.04,116.07,115.95,115.98,771699999.0
2007-11-14 18:55:00,115.98,116.04,115.98,116.03,719000000.0
2007-11-14 18:56:00,116.03,116.06,116.01,116.03,1146200002.0
2007-11-14 18:57:00,116.03,116.05,115.99,116.02,960100010.0
2007-11-14 18:58:00,116.02,116.04,115.97,115.98,813299998.0
2007-11-14 18:59:00,115.98,115.99,115.91,115.92,624700000.0
2007-11-14 19:00:00,115.92,115.96,115.91,115.94,602700000.0
2007-11-14 19:01:00,115.94,115.97,115.93,115.95,600100000.0
2007-11-14 19:02:00,115.95,115.96,115.94,115.94,589100000.0
2007-11-14 19:03:00,115.94,116.03,115.94,116.01,1016200000.0
2007-11-14 19:04:00,116.01,116.02,115.92,115.94,1235500000.0
2007-11-14 19:05:00,115.94,115.96,115.92,115.935,1139999984.0
2007-11-14 19:06:00,115.935,115.96,115.88,115.88,711900000.0
2007-11-14 19:07:00,115.88,115.91,115.87,115.91,615800000.0
2007-11-14 19:08:00,115.91,115.91,115.88,115.9,958200000.0
2007-11-14 19:09:00,115.9,115.92,115.86,115.87,1753299999.0
2007-11-14 19:10:00,115.87,115.93,115.87,115.93,880000000.0
2007-11-14 19:11:00,115.93,116.02,115.93,116.02,669600000.0
2007-11-14 19:12:00,116.02,116.05,115.955,115.98,640600000.0
2007-11-14 19:13:00,115.98,116.01,115.98,115.99,558699999.0
2007-11-14 19:14:00,115.99,116.05,115.98,116.04,806700000.0
2007-11-14 19:15:00,116.04,116.11,116.03,116.07,723700000.0
2007-11-14 19:16:00,116.08,116.08,116.03,116.03,616200000.0
2007-11-14 19:17:00,116.03,116.08,116.03,116.06,677700000.0
2007-11-14 19:18:00,116.06,116.11,116.045,116.08,994900000.0
2007-11-14 19:19:00,116.085,116.11,116.08,116.1,933800000.0
2007-11-14 19:20:00,116.1,116.17,116.1,116.16,681400000.0
2007-11-14 19:21:00,116.16,116.18,116.14,116.17,1018500000.0
2007-11-14 19:22:00,116.17,116.19,116.16,116.19,1086900000.0
2007-11-14 19:23:00,116.19,116.23,116.19,116.19,973800000.0
2007-11-14 19:24:00,116.19,116.22,116.19,116.2,1184100000.0
2007-11-14 19:25:00,116.21,116.29,116.2,116.29,806400000.0
2007-11-14 19:26:00,116.29,116.35,116.275,116.35,896200000.0
2007-11-14 19:27:00,116.35,116.45,116.34,116.42,1056199996.0
2007-11-14 19:28:00,116.42,116.42,116.335,116.375,1227299991.0
2007-11-14 19:29:00,116.375,116.39,116.33,116.34,807400000.0
2007-11-14 19:30:00,116.34,116.34,116.3,116.31,1003700000.0
2007-11-14 19:31:00,116.31,116.33,116.29,116.32,941500000.0
2007-11-14 19:32:00,116.32,116.32,116.28,116.29,1925099978.0
2007-11-14 19:33:00,116.28,116.28,116.24,116.245,1963199974.0
2007-11-14 19:34:00,116.245,116.26,116.21,116.21,1809900001.0
2007-11-14 19:35:00,116.21,116.22,116.155,116.155,1561500000.0
2007-11-14 19:36:00,116.155,116.17,116.15,116.17,965300000.0
2007-11-14 19:37:00,116.16,116.19,116.16,116.18,1075100000.0
2007-11-14 19:38:00,116.18,116.22,116.17,116.2,1565599962.0
2007-11-14 19:39:00,116.2,116.22,116.17,116.21,1048799998.0
2007-11-14 19:40:00,116.21,116.21,116.19,116.2,776800000.0
2007-11-14 19:41:00,116.2,116.2,116.13,116.13,1350799998.0
2007-11-14 19:42:00,116.13,116.17,116.12,116.12,1386999999.0
2007-11-14 19:43:00,116.12,116.12,116.055,116.08,734600000.0
2007-11-14 19:44:00,116.08,116.09,116.04,116.09,1420200000.0
2007-11-14 19:45:00,116.08,116.11,116.06,116.07,953499998.0
2007-11-14 19:46:00,116.07,116.09,116.02,116.02,1456999996.0
2007-11-14 19:47:00,116.02,116.03,115.99,116.0,1121999999.0
2007-11-14 19:48:00,116.0,116.01,115.96,115.96,1068500000.0
2007-11-14 19:49:00,115.96,115.99,115.95,115.98,950000000.0
2007-11-14 19:50:00,115.98,116.0,115.96,116.0,1111100000.0
2007-11-14 19:51:00,116.0,116.0,115.95,115.95,940000000.0
2007-11-14 19:52:00,115.95,115.99,115.94,115.99,896600000.0
2007-11-14 19:53:00,115.99,116.0,115.97,116.0,869800000.0
2007-11-14 19:54:00,116.0,116.03,115.98,116.03,782400000.0
2007-11-14 19:55:00,116.03,116.05,116.02,116.05,1223600000.0
2007-11-14 19:56:00,116.05,116.07,116.03,116.05,740500000.0
2007-11-14 19:57:00,116.05,116.05,116.04,116.05,507200000.0
2007-11-14 19:58:00,116.05,116.06,115.995,116.03,983299999.0
2007-11-14 19:59:00,116.03,116.03,115.94,115.94,1046900000.0
2007-11-14 20:00:00,115.94,115.97,115.91,115.95,1009500000.0
2007-11-14 20:01:00,115.94,115.96,115.92,115.95,1225000000.0
2007-11-14 20:02:00,115.95,115.96,115.92,115.94,1348300000.0
2007-11-14 20:03:00,115.94,115.97,115.93,115.94,1299499998.0
2007-11-14 20:04:00,115.93,115.95,115.9,115.92,1543099994.0
2007-11-14 20:05:00,115.92,115.96,115.91,115.94,831200000.0
2007-11-14 20:06:00,115.94,115.96,115.94,115.96,954400000.0
2007-11-14 20:07:00,115.96,116.02,115.96,116.02,1629500006.0
2007-11-14 20:08:00,116.0,116.02,115.96,115.98,995200000.0
2007-11-14 20:09:00,115.98,115.98,115.9,115.9,1073300003.0
2007-11-14 20:10:00,115.9,115.91,115.87,115.89,1839599998.0
2007-11-14 20:11:00,115.89,115.9,115.87,115.88,909600000.0
2007-11-14 20:12:00,115.88,115.97,115.87,115.97,706100000.0
2007-11-14 20:13:00,115.96,115.99,115.93,115.95,882800000.0
2007-11-14 20:14:00,115.95,115.97,115.895,115.93,721300000.0
2007-11-14 20:15:00,115.93,115.96,115.9,115.9,1010000001.0
2007-11-14 20:16:00,115.92,115.96,115.89,115.91,1180600000.0
2007-11-14 20:17:00,115.91,115.92,115.84,115.88,900500000.0
2007-11-14 20:18:00,115.88,115.88,115.82,115.82,542700000.0
2007-11-14 20:19:00,115.82,115.85,115.735,115.74,1322699995.0
2007-11-14 20:20:00,115.75,115.8,115.72,115.73,968199996.0
2007-11-14 20:21:00,115.73,115.76,115.71,115.76,691100000.0
2007-11-14 20:22:00,115.76,115.84,115.76,115.83,571500000.0
2007-11-14 20:23:00,115.83,115.83,115.81,115.81,783700000.0
2007-11-14 20:24:00,115.81,115.84,115.81,115.84,721600000.0
2007-11-14 20:25:00,115.84,115.9,115.82,115.84,513500000.0
2007-11-14 20:26:00,115.84,115.87,115.75,115.755,858300000.0
2007-11-14 20:27:00,115.78,115.83,115.75,115.76,674200000.0
2007-11-14 20:28:00,115.78,115.84,115.77,115.84,550400000.0
2007-11-14 20:29:00,115.84,115.89,115.84,115.87,526800000.0
2007-11-14 20:30:00,115.87,115.9,115.82,115.82,562400000.0
2007-11-14 20:31:00,115.82,115.85,115.82,115.83,632500000.0
2007-11-14 20:32:00,115.82,115.85,115.81,115.84,574900000.0
2007-11-14 20:33:00,115.84,115.84,115.75,115.8,602300000.0
2007-11-14 20:34:00,115.8,115.82,115.76,115.77,877099997.0
2007-11-14 20:35:00,115.77,115.78,115.67,115.69,1072900003.0
2007-11-14 20:36:00,115.69,115.71,115.66,115.7,670600000.0
2007-11-14 20:37:00,115.7,115.71,115.68,115.7,599900000.0
2007-11-14 20:38:00,115.7,115.7,115.52,115.54,1192000000.0
2007-11-14 20:39:00,115.54,115.55,115.48,115.51,1140900001.0
2007-11-14 20:40:00,115.5,115.5,115.4,115.43,985100006.0
2007-11-14 20:41:00,115.43,115.49,115.4,115.49,539500000.0
2007-11-14 20:42:00,115.49,115.51,115.45,115.48,572800000.0
2007-11-14 20:43:00,115.48,115.52,115.47,115.52,561500000.0
2007-11-14 20:44:00,115.51,115.57,115.49,115.52,976700000.0
2007-11-14 20:45:00,115.52,115.56,115.52,115.56,1291400000.0
2007-11-14 20:46:00,115.56,115.57,115.45,115.52,970000002.0
2007-11-14 20:47:00,115.52,115.53,115.46,115.53,1010200000.0
2007-11-14 20:48:00,115.53,115.54,115.49,115.49,754400000.0
2007-11-14 20:49:00,115.49,115.52,115.49,115.51,895600000.0
2007-11-14 20:50:00,115.51,115.52,115.5,115.5,628800000.0
2007-11-14 20:51:00,115.5,115.5,115.465,115.47,609200000.0
2007-11-14 20:52:00,115.47,115.48,115.45,115.47,568000000.0
2007-11-14 20:53:00,115.47,115.48,115.44,115.47,762400000.0
2007-11-14 20:54:00,115.47,115.5,115.44,115.475,1354300002.0
2007-11-14 20:55:00,115.475,115.49,115.465,115.49,1157700000.0
2007-11-14 20:56:00,115.49,115.51,115.45,115.5,1367299999.0
2007-11-14 20:57:00,115.5,115.53,115.5,115.52,591000000.0
2007-11-14 20:58:00,115.53,115.53,115.46,115.5,1422200000.0
2007-11-14 20:59:00,115.5,115.51,115.45,115.46,1478000000.0
2007-11-14 21:00:00,115.46,115.51,115.45,115.51,1074499998.0
2007-11-14 21:01:00,115.51,115.56,115.49,115.56,1462700003.0
2007-11-14 21:02:00,115.545,115.57,115.47,115.47,1641199996.0
2007-11-14 21:03:00,115.47,115.47,115.38,115.445,906200000.0
2007-11-14 21:04:00,115.445,115.45,115.42,115.44,741600000.0
2007-11-14 21:05:00,115.45,115.49,115.44,115.48,660400000.0
2007-11-14 21:06:00,115.48,115.51,115.45,115.45,597600000.0
2007-11-14 21:07:00,115.45,115.45,115.405,115.43,503800000.0
2007-11-14 21:08:00,115.43,115.43,115.36,115.4,1105300000.0
2007-11-14 21:09:00,115.4,115.44,115.4,115.41,766000000.0
2007-11-14 21:10:00,115.41,115.46,115.41,115.46,713200000.0
2007-11-14 21:11:00,115.46,115.49,115.43,115.44,800700000.0
2007-11-14 21:12:00,115.44,115.5,115.44,115.48,604500000.0
2007-11-14 21:13:00,115.48,115.59,115.465,115.59,597900000.0
2007-11-14 21:14:00,115.59,115.63,115.56,115.6,640900000.0
2007-11-14 21:15:00,115.6,115.62,115.57,115.58,731900000.0
2007-11-14 21:16:00,115.575,115.61,115.555,115.61,1026600000.0
2007-11-14 21:17:00,115.61,115.72,115.61,115.72,535500000.0
2007-11-14 21:18:00,115.73,115.73,115.66,115.7,589400001.0
2007-11-14 21:19:00,115.7,115.75,115.7,115.74,648400000.0
2007-11-14 21:20:00,115.74,115.75,115.68,115.69,987899999.0
2007-11-14 21:21:00,115.69,115.73,115.68,115.7,1091800000.0
2007-11-14 21:22:00,115.7,115.79,115.7,115.78,739900000.0
2007-11-14 21:23:00,115.78,115.8,115.77,115.775,1132100000.0
2007-11-14 21:24:00,115.79,115.83,115.76,115.79,1059099999.0
2007-11-14 21:25:00,115.79,115.82,115.76,115.82,1032000008.0
2007-11-14 21:26:00,115.82,115.89,115.82,115.87,1098600000.0
2007-11-14 21:27:00,115.87,115.88,115.81,115.85,961600007.0
2007-11-14 21:28:00,115.86,115.88,115.825,115.85,861600000.0
2007-11-14 21:29:00,115.85,115.87,115.83,115.83,566400000.0
2007-11-14 21:30:00,115.83,115.84,115.78,115.81,1103600000.0
2007-11-14 21:31:00,115.81,115.81,115.73,115.73,789400008.0
2007-11-14 21:32:00,115.73,115.77,115.73,115.74,1159800003.0
2007-11-14 21:33:00,115.74,115.78,115.74,115.76,1240400000.0
2007-11-14 21:34:00,115.76,115.8,115.75,115.8,914000000.0
2007-11-14 21:35:00,115.8,115.82,115.8,115.81,632800000.0
2007-11-14 21:36:00,115.81,115.85,115.81,115.85,739900000.0
2007-11-14 21:37:00,115.85,115.85,115.8,115.83,686500000.0
2007-11-14 21:38:00,115.83,115.83,115.79,115.79,1194299998.0
2007-11-14 21:39:00,115.79,115.83,115.79,115.83,944800000.0
2007-11-14 21:40:00,115.83,115.87,115.81,115.87,1069600000.0
2007-11-14 21:41:00,115.87,115.96,115.87,115.93,954200001.0
2007-11-14 21:42:00,115.915,115.94,115.85,115.89,1378300000.0
2007-11-14 21:43:00,115.88,115.89,115.84,115.87,1193500008.0
2007-11-14 21:44:00,115.87,115.88,115.85,115.87,1132100000.0
2007-11-14 21:45:00,115.87,115.89,115.85,115.88,1281500000.0
2007-11-14 21:46:00,115.88,115.92,115.88,115.91,602500000.0
2007-11-14 21:47:00,115.91,115.92,115.85,115.855,1260000010.0
2007-11-14 21:48:00,115.85,115.87,115.82,115.82,738700000.0
2007-11-14 21:49:00,115.82,115.82,115.75,115.77,1083000000.0
2007-11-14 21:50:00,115.76,115.79,115.75,115.79,723400000.0
2007-11-14 21:51:00,115.78,115.79,115.76,115.76,1010600000.0
2007-11-14 21:52:00,115.76,115.78,115.75,115.77,1244700000.0
2007-11-14 21:53:00,115.77,115.79,115.77,115.78,712000000.0
2007-11-14 21:54:00,115.78,115.79,115.73,115.74,1631200031.0
2007-11-14 21:55:00,115.74,115.77,115.74,115.77,1149600000.0
2007-11-14 21:56:00,115.77,115.77,115.75,115.77,646100000.0
2007-11-14 21:57:00,115.77,115.77,115.74,115.77,922199999.0
2007-11-14 21:58:00,115.77,115.81,115.755,115.8,1393600009.0
2007-11-14 21:59:00,115.79,115.79,115.73,115.74,1857899995.0
2007-11-14 22:00:00,115.74,115.76,115.73,115.75,1110500000.0
2007-11-14 22:01:00,115.75,115.75,115.72,115.75,767200000.0
2007-11-14 22:02:00,115.75,115.78,115.75,115.77,1133299995.0
2007-11-14 22:03:00,115.77,115.78,115.73,115.74,1455800000.0
2007-11-14 22:04:00,115.74,115.75,115.72,115.73,1976400000.0
2007-11-14 22:05:00,115.73,115.775,115.73,115.74,1080700000.0
2007-11-14 22:06:00,115.74,115.84,115.73,115.82,1004500000.0
2007-11-14 22:07:00,115.81,115.82,115.77,115.78,1031300000.0
2007-11-14 22:08:00,115.78,115.81,115.77,115.79,1122000000.0
2007-11-14 22:09:00,115.8,115.82,115.79,115.81,1228600006.0
2007-11-14 22:10:00,115.81,115.82,115.8,115.8,1153800000.0
2007-11-14 22:11:00,115.8,115.84,115.795,115.83,1764800000.0
2007-11-14 22:12:00,115.83,115.87,115.82,115.865,1219400000.0
2007-11-14 22:13:00,115.865,115.9,115.845,115.855,1418200000.0
2007-11-14 22:14:00,115.855,115.87,115.83,115.85,914900000.0
2007-11-14 22:15:00,115.85,115.85,115.83,115.83,1312400000.0
2007-11-14 22:16:00,115.83,115.89,115.83,115.84,947400000.0
2007-11-14 22:17:00,115.84,115.85,115.82,115.84,843800000.0
2007-11-14 22:18:00,115.84,115.86,115.82,115.85,1322300000.0
2007-11-14 22:19:00,115.24,115.25,115.21,115.21,1415100000.0
2007-11-14 22:20:00,115.87,115.88,115.815,115.815,1415100000.0
2007-11-14 22:21:00,115.815,115.84,115.805,115.82,1477300000.0
2007-11-14 22:22:00,115.82,115.84,115.82,115.84,1046800000.0
2007-11-14 22:23:00,115.84,115.86,115.81,115.86,1959100000.0
2007-11-14 22:24:00,115.88,115.94,115.855,115.92,1247500000.0
2007-11-14 22:25:00,115.92,115.93,115.9,115.92,1853500000.0
2007-11-14 22:26:00,115.28,115.28,115.22,115.23,1923700000.0
2007-11-14 22:27:00,115.92,115.92,115.89,115.9,1923700000.0
2007-11-14 22:28:00,115.25,115.25,115.23,115.23,996800000.0
2007-11-14 22:29:00,115.93,115.96,115.92,115.95,996800000.0
2007-11-14 22:30:00,115.95,115.96,115.92,115.92,864100000.0
2007-11-14 22:31:00,115.92,115.97,115.88,115.895,1309700001.0
2007-11-14 22:32:00,115.9,115.93,115.845,115.87,1425799995.0
2007-11-14 22:33:00,115.87,115.88,115.86,115.88,884000000.0
2007-11-14 22:34:00,115.88,115.88,115.84,115.84,1424700000.0
2007-11-14 22:35:00,115.84,115.87,115.825,115.85,1963500000.0
2007-11-14 22:36:00,115.85,115.85,115.79,115.8,1218200000.0
2007-11-14 22:37:00,115.8,115.8,115.73,115.77,2110900000.0
2007-11-14 22:38:00,115.77,115.78,115.76,115.77,1670700000.0
2007-11-14 22:39:00,115.77,115.77,115.73,115.73,2095600000.0
2007-11-14 22:40:00,115.725,115.74,115.525,115.525,1546600002.0
2007-11-14 22:41:00,115.525,115.53,115.38,115.41,1603099995.0
2007-11-14 22:42:00,115.4,115.425,115.315,115.42,1226100000.0
2007-11-14 22:43:00,115.42,115.42,115.325,115.38,1190800000.0
2007-11-14 22:44:00,115.38,115.47,115.38,115.46,1809399987.0
2007-11-14 22:45:00,115.46,115.46,115.415,115.46,1003900000.0
2007-11-14 22:46:00,115.46,115.47,115.395,115.4,1229600002.0
2007-11-14 22:47:00,115.395,115.44,115.36,115.4,1322300001.0
2007-11-14 22:48:00,115.41,115.41,115.32,115.35,1674500000.0
2007-11-14 22:49:00,115.35,115.4,115.34,115.36,1037500000.0
2007-11-14 22:50:00,115.36,115.36,115.27,115.27,1491600000.0
2007-11-14 22:51:00,115.27,115.28,115.17,115.17,1341899992.0
2007-11-14 22:52:00,115.17,115.19,115.14,115.18,1066000000.0
2007-11-14 22:53:00,115.17,115.17,115.11,115.15,643400000.0
2007-11-14 22:54:00,115.15,115.19,115.13,115.17,533100000.0
2007-11-14 22:55:00,115.17,115.18,115.06,115.06,1144800000.0
2007-11-14 22:56:00,115.06,115.14,115.02,115.12,1010200000.0
2007-11-14 22:57:00,115.12,115.14,115.09,115.12,667800000.0
2007-11-14 22:58:00,115.12,115.16,115.1,115.15,902799999.0
2007-11-14 22:59:00,115.15,115.24,115.14,115.18,725299997.0
2007-11-14 23:00:00,115.19,115.23,115.17,115.2,843500000.0
2007-11-14 23:01:00,115.2,115.27,115.2,115.24,818400000.0
2007-11-14 23:02:00,115.25,115.3,115.23,115.28,1535700000.0
2007-11-14 23:03:00,115.28,115.3,115.25,115.27,1063000000.0
2007-11-14 23:04:00,115.27,115.31,115.26,115.29,1215300000.0
2007-11-14 23:05:00,115.29,115.34,115.26,115.31,1337500000.0
2007-11-14 23:06:00,115.3,115.33,115.24,115.26,1593100000.0
2007-11-14 23:07:00,115.26,115.27,115.22,115.27,629800000.0
2007-11-14 23:08:00,115.27,115.34,115.27,115.33,699599995.0
2007-11-14 23:09:00,115.33,115.35,115.32,115.34,535400000.0
2007-11-14 23:10:00,115.34,115.35,115.29,115.29,461600000.0
2007-11-14 23:11:00,115.3,115.31,115.245,115.26,1341500006.0
2007-11-14 23:12:00,115.26,115.27,115.19,115.24,1750399999.0
2007-11-14 23:13:00,115.24,115.24,115.12,115.21,964700000.0
2007-11-14 23:14:00,115.21,115.24,115.14,115.17,991900000.0
2007-11-14 23:15:00,115.17,115.22,115.17,115.2,1116699999.0
2007-11-14 23:16:00,115.2,115.24,115.2,115.24,1254000000.0
2007-11-14 23:17:00,115.24,115.25,115.22,115.23,1489099993.0
2007-11-14 23:18:00,115.23,115.25,115.22,115.22,1227299992.0
2007-11-14 23:19:00,115.22,115.24,115.21,115.23,1595100000.0
2007-11-14 23:20:00,115.23,115.24,115.22,115.23,658300000.0
2007-11-14 23:21:00,115.05,115.07,115.03,115.04,1739800000.0
2007-11-14 23:22:00,115.21,115.25,115.185,115.25,1739800000.0
2007-11-14 23:23:00,115.25,115.28,115.25,115.25,1437900000.0
2007-11-14 23:24:00,115.25,115.27,115.25,115.27,500800000.0
2007-11-14 23:25:00,115.27,115.27,115.27,115.27,505600000.0
2007-11-14 23:26:00,115.27,115.29,115.22,115.23,1028800000.0
2007-11-14 23:27:00,115.23,115.25,115.19,115.23,1199100000.0
2007-11-14 23:28:00,115.13,115.19,115.13,115.18,571200000.0
2007-11-14 23:29:00,115.23,115.24,115.23,115.24,571200000.0
2007-11-14 23:30:00,115.24,115.25,115.225,115.24,1011000000.0
2007-11-14 23:31:00,115.23,115.25,115.22,115.23,816200000.0
2007-11-14 23:32:00,115.23,115.23,115.19,115.2,1958900000.0
2007-11-14 23:33:00,115.2,115.22,115.16,115.16,1822800000.0
2007-11-14 23:34:00,115.18,115.19,115.12,115.12,1304900000.0
2007-11-14 23:35:00,115.12,115.14,115.12,115.12,684800000.0
2007-11-14 23:36:00,115.12,115.13,115.09,115.11,948000000.0
2007-11-14 23:37:00,115.11,115.11,115.02,115.04,758500000.0
2007-11-14 23:38:00,115.04,115.08,115.03,115.06,883700000.0
2007-11-14 23:39:00,115.06,115.06,115.01,115.03,664000000.0
2007-11-14 23:40:00,115.03,115.03,114.94,114.97,1150400000.0
2007-11-14 23:41:00,114.97,114.98,114.96,114.98,600600000.0
2007-11-14 23:42:00,114.98,114.99,114.94,114.97,680000000.0
2007-11-14 23:43:00,114.97,115.02,114.95,114.99,799800000.0
2007-11-14 23:44:00,114.99,115.02,114.895,114.9,1579099996.0
2007-11-14 23:45:00,114.9,114.98,114.9,114.95,1370800000.0
2007-11-14 23:46:00,114.95,114.98,114.92,114.97,1781200000.0
2007-11-14 23:47:00,114.955,115.0,114.945,114.98,700000000.0
2007-11-14 23:48:00,114.98,114.99,114.95,114.95,1120700000.0
2007-11-14 23:49:00,114.95,115.0,114.935,114.95,1465800000.0
2007-11-14 23:50:00,114.95,114.98,114.92,114.98,1176200000.0
2007-11-14 23:51:00,114.98,115.03,114.97,115.03,1198900000.0
2007-11-14 23:52:00,115.01,115.03,114.99,115.02,1029500000.0
2007-11-14 23:53:00,115.02,115.06,115.02,115.04,1119300000.0
2007-11-14 23:54:00,115.04,115.07,115.04,115.07,766400000.0
2007-11-14 23:55:00,115.07,115.07,115.03,115.04,806200000.0
2007-11-14 23:56:00,115.04,115.06,115.0,115.01,903500000.0
2007-11-14 23:57:00,115.01,115.08,114.97,115.08,1199900000.0
2007-11-14 23:58:00,115.06,115.1,115.04,115.04,1265300000.0
2007-11-14 23:59:00,115.04,115.07,114.97,115.02,1035200000.0
2007-11-15 00:00:00,115.01,115.01,115.01,115.01,1530200000.0
2007-11-15 00:01:00,114.99,115.0,114.98,114.98,1530200000.0
2007-11-15 00:02:00,114.99,115.0,114.98,115.0,1530200000.0
2007-11-15 00:03:00,115.03,115.05,115.015,115.035,1530200000.0
2007-11-15 00:04:00,115.035,115.11,115.035,115.095,1835900000.0
2007-11-15 00:05:00,114.93,114.96,114.91,114.91,1166000000.0
2007-11-15 00:06:00,115.15,115.15,115.11,115.11,1166000000.0
2007-11-15 00:07:00,115.11,115.18,115.11,115.18,1902800000.0
2007-11-15 00:08:00,115.18,115.21,115.165,115.18,1350500000.0
2007-11-15 00:09:00,115.18,115.19,115.165,115.175,1762600000.0
2007-11-15 00:10:00,115.19,115.22,115.12,115.2,1559400000.0
2007-11-15 00:11:00,115.2,115.22,115.19,115.21,1593600000.0
2007-11-15 00:12:00,114.92,114.92,114.86,114.88,1673000000.0
2007-11-15 00:13:00,115.17,115.2,115.14,115.16,1673000000.0
2007-11-15 00:14:00,115.16,115.21,115.16,115.19,560900000.0
2007-11-15 00:15:00,115.19,115.2,115.15,115.16,180600000.0
2007-11-15 00:16:00,115.16,115.16,115.05,115.11,660000000.0
2007-11-15 00:17:00,115.1,115.16,115.1,115.12,450000000.0
2007-11-15 00:18:00,115.12,115.14,115.03,115.04,423100000.0
2007-11-15 00:19:00,115.03,115.12,115.03,115.05,293000000.0
2007-11-15 00:20:00,115.05,115.06,115.04,115.05,524400000.0
2007-11-15 00:21:00,115.05,115.05,115.02,115.03,416400000.0
2007-11-15 00:22:00,114.94,114.97,114.94,114.96,658200000.0
2007-11-15 00:23:00,115.04,115.11,115.04,115.1,658200000.0
2007-11-15 00:24:00,115.09,115.1,115.05,115.1,1067800000.0
2007-11-15 00:25:00,115.1,115.12,115.08,115.11,826100000.0
2007-11-15 00:26:00,115.11,115.13,115.11,115.11,181200000.0
2007-11-15 00:27:00,115.11,115.17,115.11,115.12,945700000.0
2007-11-15 00:28:00,115.12,115.18,115.115,115.18,1091600000.0
2007-11-15 00:29:00,115.18,115.18,115.17,115.18,199600000.0
2007-11-15 00:30:00,115.18,115.2,115.15,115.2,170400000.0
2007-11-15 00:31:00,115.2,115.22,115.18,115.22,180600000.0
2007-11-15 00:32:00,115.22,115.22,115.17,115.18,276700000.0
2007-11-15 00:33:00,115.18,115.19,115.17,115.19,814300000.0
2007-11-15 00:34:00,115.19,115.19,115.16,115.175,1089100000.0
2007-11-15 00:35:00,115.175,115.25,115.175,115.24,395900000.0
2007-11-15 00:36:00,115.24,115.25,115.21,115.22,194600000.0
2007-11-15 00:37:00,115.22,115.24,115.22,115.24,380000000.0
2007-11-15 00:38:00,115.24,115.3,115.215,115.3,306900000.0
2007-11-15 00:39:00,115.3,115.31,115.27,115.29,271300000.0
2007-11-15 00:40:00,115.29,115.3,115.21,115.21,395000000.0
2007-11-15 00:41:00,115.21,115.21,115.19,115.2,293200000.0
2007-11-15 00:42:00,115.19,115.2,115.05,115.13,844500000.0
2007-11-15 00:43:00,115.13,115.15,115.13,115.14,1551300000.0
2007-11-15 00:44:00,115.14,115.15,115.06,115.08,815800000.0
2007-11-15 00:45:00,115.08,115.09,115.05,115.08,559700000.0
2007-11-15 00:46:00,115.08,115.09,115.07,115.08,1067300000.0
2007-11-15 00:47:00,115.08,115.09,115.08,115.08,281000000.0
2007-11-15 00:48:00,115.08,115.11,115.08,115.11,201500000.0
2007-11-15 00:49:00,115.11,115.11,115.07,115.08,438700000.0
2007-11-15 00:50:00,115.08,115.12,115.08,115.11,171000000.0
2007-11-15 00:51:00,115.11,115.11,115.095,115.095,888500000.0
2007-11-15 00:52:00,115.095,115.11,115.07,115.08,1342800000.0
2007-11-15 00:53:00,115.08,115.1,115.07,115.1,580900000.0
2007-11-15 00:54:00,115.1,115.13,115.09,115.12,525600000.0
2007-11-15 00:55:00,115.12,115.12,115.1,115.11,675100000.0
2007-11-15 00:56:00,115.11,115.12,115.11,115.12,165500000.0
2007-11-15 00:57:00,115.12,115.14,115.085,115.1,787500000.0
2007-11-15 00:58:00,115.09,115.1,115.02,115.02,1138700000.0
2007-11-15 00:59:00,115.02,115.02,115.01,115.01,650800000.0
2007-11-15 01:00:00,115.02,115.02,115.0,115.0,1202600000.0
2007-11-15 01:01:00,115.0,115.0,114.98,114.98,887100000.0
2007-11-15 01:02:00,114.98,115.02,114.97,115.01,731199998.0
2007-11-15 01:03:00,115.01,115.02,114.98,114.98,166800000.0
2007-11-15 01:04:00,114.98,114.98,114.89,114.9,1705500000.0
2007-11-15 01:05:00,114.89,114.96,114.89,114.91,1088599999.0
2007-11-15 01:06:00,114.91,114.93,114.87,114.87,552000000.0
2007-11-15 01:07:00,114.88,114.89,114.83,114.84,321100000.0
2007-11-15 01:08:00,114.84,114.84,114.79,114.79,294000000.0
2007-11-15 01:09:00,114.8,114.825,114.79,114.82,955300000.0
2007-11-15 01:10:00,114.82,114.84,114.81,114.84,275600000.0
2007-11-15 01:11:00,114.84,114.91,114.83,114.9,361400000.0
2007-11-15 01:12:00,114.91,114.92,114.85,114.91,428100000.0
2007-11-15 01:13:00,114.91,114.97,114.91,114.97,172100000.0
2007-11-15 01:14:00,114.97,114.98,114.96,114.96,340200000.0
2007-11-15 01:15:00,114.97,114.99,114.94,114.97,336900000.0
2007-11-15 01:16:00,114.98,114.99,114.97,114.97,547500000.0
2007-11-15 01:17:00,114.97,114.97,114.86,114.915,962100001.0
2007-11-15 01:18:00,114.915,114.95,114.87,114.87,1064899987.0
2007-11-15 01:19:00,115.24,115.25,115.19,115.24,378000000.0
2007-11-15 01:20:00,114.92,114.94,114.89,114.89,378000000.0
2007-11-15 01:21:00,114.89,114.94,114.87,114.93,1289900000.0
2007-11-15 01:22:00,114.93,114.96,114.93,114.95,189400000.0
2007-11-15 01:23:00,114.95,114.97,114.94,114.96,1189300000.0
2007-11-15 01:24:00,114.96,114.97,114.94,114.965,1116800000.0
2007-11-15 01:25:00,114.965,115.01,114.96,115.0,576200000.0
2007-11-15 01:26:00,115.0,115.02,114.995,115.02,1664700000.0
2007-11-15 01:27:00,115.02,115.06,115.015,115.06,768800000.0
2007-11-15 01:28:00,115.06,115.08,115.06,115.08,174500000.0
2007-11-15 01:29:00,115.08,115.1,115.08,115.1,161000000.0
2007-11-15 01:30:00,115.11,115.14,115.1,115.13,157600000.0
2007-11-15 01:31:00,115.13,115.13,115.085,115.11,354100000.0
2007-11-15 01:32:00,115.11,115.11,115.04,115.05,504000000.0
2007-11-15 01:33:00,115.05,115.05,115.04,115.04,155300000.0
2007-11-15 01:34:00,115.04,115.04,115.0,115.03,165800000.0
2007-11-15 01:35:00,115.03,115.04,115.02,115.03,168500000.0
2007-11-15 01:36:00,115.03,115.05,115.02,115.05,196000000.0
2007-11-15 01:37:00,115.05,115.06,115.0,115.02,219900000.0
2007-11-15 01:38:00,115.04,115.04,115.01,115.03,242900000.0
2007-11-15 01:39:00,115.44,115.47,115.44,115.47,2015499992.0
2007-11-15 01:40:00,115.06,115.1,115.06,115.08,2015499992.0
2007-11-15 01:41:00,115.08,115.08,115.06,115.07,831200000.0
2007-11-15 01:42:00,115.07,115.08,115.06,115.08,251999995.0
2007-11-15 01:43:00,115.08,115.1,115.07,115.09,640000000.0
2007-11-15 01:44:00,115.09,115.09,115.06,115.06,1441500000.0
2007-11-15 01:45:00,115.06,115.06,115.02,115.05,456700000.0
2007-11-15 01:46:00,115.05,115.05,115.04,115.04,205700000.0
2007-11-15 01:47:00,115.04,115.05,115.02,115.04,179200000.0
2007-11-15 01:48:00,115.04,115.09,115.04,115.06,667200000.0
2007-11-15 01:49:00,115.5,115.5,115.49,115.5,1871499990.0
2007-11-15 01:50:00,115.07,115.13,115.06,115.13,1871499990.0
2007-11-15 01:51:00,115.13,115.16,115.13,115.15,180200000.0
2007-11-15 01:52:00,115.15,115.16,115.13,115.14,286200000.0
2007-11-15 01:53:00,115.14,115.18,115.12,115.17,1216500000.0
2007-11-15 01:54:00,115.18,115.21,115.17,115.2,738299998.0
2007-11-15 01:55:00,115.2,115.2,115.19,115.2,216800000.0
2007-11-15 01:56:00,115.2,115.21,115.18,115.2,308600000.0
2007-11-15 01:57:00,115.2,115.24,115.2,115.24,215600000.0
2007-11-15 01:58:00,115.24,115.25,115.22,115.23,200200000.0
2007-11-15 01:59:00,115.23,115.24,115.175,115.175,660200000.0
2007-11-15 02:00:00,115.175,115.23,115.17,115.18,924500000.0
2007-11-15 02:01:00,115.52,115.52,115.51,115.51,1859400000.0
2007-11-15 02:02:00,115.16,115.175,115.145,115.17,1859400000.0
2007-11-15 02:03:00,115.46,115.49,115.45,115.49,1762200000.0
2007-11-15 02:04:00,115.48,115.49,115.47,115.48,1762200000.0
2007-11-15 02:05:00,115.195,115.26,115.18,115.225,1762200000.0
2007-11-15 02:06:00,115.225,115.28,115.22,115.28,1644400000.0
2007-11-15 02:07:00,115.28,115.29,115.255,115.26,418300000.0
2007-11-15 02:08:00,115.26,115.26,115.23,115.24,568500000.0
2007-11-15 02:09:00,115.24,115.31,115.23,115.295,792100000.0
2007-11-15 02:10:00,115.295,115.35,115.295,115.34,831200000.0
2007-11-15 02:11:00,115.34,115.35,115.31,115.35,1186499994.0
2007-11-15 02:12:00,115.35,115.36,115.315,115.315,355600000.0
2007-11-15 02:13:00,115.315,115.33,115.315,115.33,199900000.0
2007-11-15 02:14:00,115.33,115.33,115.3,115.305,1180000000.0
2007-11-15 02:15:00,115.305,115.32,115.3,115.31,2056200000.0
2007-11-15 02:16:00,115.315,115.315,115.295,115.3,1976000000.0
2007-11-15 02:17:00,115.3,115.315,115.26,115.28,2006000001.0
2007-11-15 02:18:00,115.28,115.285,115.24,115.26,1214400000.0
2007-11-15 02:19:00,115.26,115.26,115.19,115.225,1009099998.0
2007-11-15 02:20:00,115.225,115.24,115.18,115.18,409700000.0
2007-11-15 02:21:00,115.18,115.21,115.14,115.15,414099999.0
2007-11-15 02:22:00,115.16,115.18,115.14,115.17,458500004.0
2007-11-15 02:23:00,115.15,115.17,115.12,115.13,274500000.0
2007-11-15 02:24:00,115.13,115.17,115.13,115.17,608900000.0
2007-11-15 02:25:00,115.17,115.2,115.15,115.19,1007100000.0
2007-11-15 02:26:00,115.19,115.2,115.175,115.18,951499983.0
2007-11-15 02:27:00,115.18,115.2,115.165,115.2,170400000.0
2007-11-15 02:28:00,115.2,115.21,115.17,115.19,1102400000.0
2007-11-15 02:29:00,115.205,115.235,115.19,115.22,2042400000.0
2007-11-15 02:30:00,115.22,115.235,115.21,115.23,2114499999.0
2007-11-15 02:31:00,115.225,115.34,115.225,115.34,910100000.0
2007-11-15 02:32:00,115.34,115.34,115.265,115.305,1825500000.0
2007-11-15 02:33:00,115.305,115.315,115.215,115.26,1933999999.0
2007-11-15 02:34:00,115.26,115.28,115.25,115.27,824900000.0
2007-11-15 02:35:00,115.27,115.3,115.27,115.28,2064000000.0
2007-11-15 02:36:00,115.28,115.34,115.27,115.34,1598000000.0
2007-11-15 02:37:00,115.335,115.4,115.335,115.4,1139800000.0
2007-11-15 02:38:00,115.4,115.46,115.375,115.45,1251299999.0
2007-11-15 02:39:00,115.45,115.49,115.42,115.48,975400009.0
2007-11-15 02:40:00,115.48,115.5,115.455,115.46,646100000.0
2007-11-15 02:41:00,115.46,115.61,115.46,115.54,1363099999.0
2007-11-15 02:42:00,115.54,115.55,115.495,115.5,2015200000.0
2007-11-15 02:43:00,115.5,115.545,115.5,115.52,697800000.0
2007-11-15 02:44:00,115.52,115.53,115.51,115.53,916300000.0
2007-11-15 02:45:00,115.53,115.53,115.49,115.5,1365700000.0
2007-11-15 02:46:00,115.5,115.5,115.45,115.47,1851700000.0
2007-11-15 02:47:00,115.47,115.52,115.47,115.5,274300000.0
2007-11-15 02:48:00,115.5,115.51,115.48,115.49,428900000.0
2007-11-15 02:49:00,115.49,115.5,115.49,115.49,159400000.0
2007-11-15 02:50:00,115.49,115.49,115.465,115.49,763400000.0
2007-11-15 02:51:00,115.49,115.5,115.47,115.49,417200000.0
2007-11-15 02:52:00,115.49,115.51,115.48,115.48,204400000.0
2007-11-15 02:53:00,115.48,115.5,115.48,115.49,156500000.0
2007-11-15 02:54:00,115.49,115.54,115.49,115.52,590400000.0
2007-11-15 02:55:00,115.52,115.53,115.48,115.5,314200000.0
2007-11-15 02:56:00,115.74,115.75,115.69,115.73,1828900001.0
2007-11-15 02:57:00,115.51,115.52,115.51,115.51,1828900001.0
2007-11-15 02:58:00,115.51,115.51,115.48,115.48,1433599998.0
2007-11-15 02:59:00,115.48,115.5,115.48,115.49,322800000.0
2007-11-15 03:00:00,115.49,115.5,115.48,115.49,1292300000.0
2007-11-15 03:01:00,115.49,115.53,115.49,115.52,478600000.0
2007-11-15 03:02:00,115.52,115.53,115.46,115.48,616699998.0
2007-11-15 03:03:00,115.47,115.5,115.46,115.48,223200000.0
2007-11-15 03:04:00,115.47,115.47,115.44,115.46,1705699999.0
2007-11-15 03:05:00,115.46,115.47,115.45,115.47,2080800000.0
2007-11-15 03:06:00,115.75,115.75,115.75,115.75,1132599998.0
2007-11-15 03:07:00,115.48,115.49,115.47,115.48,1132599998.0
2007-11-15 03:08:00,115.48,115.5,115.475,115.49,1467899993.0
2007-11-15 03:09:00,115.77,115.79,115.77,115.78,1610400003.0
2007-11-15 03:10:00,115.77,115.78,115.77,115.78,1610400003.0
2007-11-15 03:11:00,115.51,115.56,115.51,115.56,1610400003.0
2007-11-15 03:12:00,115.56,115.65,115.56,115.65,331600000.0
2007-11-15 03:13:00,115.64,115.7,115.62,115.66,283500000.0
2007-11-15 03:14:00,115.66,115.8,115.66,115.79,259800000.0
2007-11-15 03:15:00,115.79,115.88,115.74,115.82,692400000.0
2007-11-15 03:16:00,115.82,115.85,115.75,115.75,715200000.0
2007-11-15 03:17:00,115.75,115.76,115.74,115.74,1115700000.0
2007-11-15 03:18:00,115.74,115.77,115.735,115.76,763800000.0
2007-11-15 03:19:00,115.76,115.8,115.76,115.79,193200000.0
2007-11-15 03:20:00,115.79,115.79,115.75,115.78,710300000.0
2007-11-15 03:21:00,115.78,115.82,115.75,115.77,870999997.0
2007-11-15 03:22:00,115.77,115.83,115.765,115.82,292500000.0
2007-11-15 03:23:00,115.82,115.89,115.81,115.88,553000000.0
2007-11-15 03:24:00,115.88,115.89,115.825,115.83,1092000000.0
2007-11-15 03:25:00,115.83,115.89,115.83,115.88,821800000.0
2007-11-15 03:26:00,115.87,115.91,115.87,115.87,1232699998.0
2007-11-15 03:27:00,115.87,115.9,115.85,115.88,400100000.0
2007-11-15 03:28:00,115.89,115.89,115.86,115.87,327000000.0
2007-11-15 03:29:00,115.87,115.88,115.86,115.86,660800000.0
2007-11-15 03:30:00,115.86,115.87,115.85,115.86,198000000.0
2007-11-15 03:31:00,115.86,115.88,115.84,115.88,744900000.0
2007-11-15 03:32:00,115.87,115.89,115.87,115.87,480500000.0
2007-11-15 03:33:00,115.87,115.88,115.84,115.86,1446900000.0
2007-11-15 03:34:00,115.86,115.86,115.84,115.84,1330700000.0
2007-11-15 03:35:00,115.84,115.85,115.82,115.83,1805000000.0
2007-11-15 03:36:00,115.84,115.89,115.825,115.88,1453600000.0
2007-11-15 03:37:00,115.88,115.89,115.85,115.89,346000000.0
2007-11-15 03:38:00,115.89,115.9,115.87,115.89,584700000.0
2007-11-15 03:39:00,115.89,115.92,115.88,115.88,854100000.0
2007-11-15 03:40:00,115.88,115.88,115.87,115.87,563300000.0
2007-11-15 03:41:00,115.87,115.89,115.86,115.86,373700000.0
2007-11-15 03:42:00,115.87,115.87,115.83,115.84,936199996.0
2007-11-15 03:43:00,115.84,115.87,115.84,115.86,450800000.0
2007-11-15 03:44:00,115.86,115.86,115.83,115.83,413900000.0
2007-11-15 03:45:00,115.83,115.85,115.82,115.84,768700000.0
2007-11-15 03:46:00,115.84,115.85,115.83,115.85,190100000.0
2007-11-15 03:47:00,115.85,115.85,115.78,115.81,249400000.0
2007-11-15 03:48:00,115.81,115.82,115.8,115.81,178500000.0
2007-11-15 03:49:00,115.81,115.84,115.81,115.83,333500000.0
2007-11-15 03:50:00,115.83,115.84,115.8,115.81,371700000.0
2007-11-15 03:51:00,115.8,115.82,115.78,115.81,629100000.0
2007-11-15 03:52:00,115.81,115.82,115.78,115.81,192400000.0
2007-11-15 03:53:00,115.81,115.81,115.71,115.775,1526700000.0
2007-11-15 03:54:00,115.775,115.785,115.705,115.71,1481700000.0
2007-11-15 03:55:00,115.71,115.75,115.68,115.74,1442700000.0
2007-11-15 03:56:00,115.74,115.76,115.68,115.73,988400002.0
2007-11-15 03:57:00,115.73,115.73,115.67,115.675,1150500000.0
2007-11-15 03:58:00,115.675,115.73,115.66,115.72,1712900001.0
2007-11-15 03:59:00,115.72,115.8,115.72,115.8,1190300015.0
2007-11-15 04:00:00,115.8,115.82,115.79,115.81,1204100000.0
2007-11-15 04:01:00,115.8,115.81,115.75,115.75,1283199999.0
2007-11-15 04:02:00,115.75,115.77,115.73,115.75,704500000.0
2007-11-15 04:03:00,115.75,115.75,115.7,115.72,385000000.0
2007-11-15 04:04:00,115.72,115.76,115.72,115.74,896200000.0
2007-11-15 04:05:00,115.74,115.75,115.7,115.75,296400000.0
2007-11-15 04:06:00,115.75,115.76,115.74,115.74,205600000.0
2007-11-15 04:07:00,115.74,115.82,115.74,115.78,728899998.0
2007-11-15 04:08:00,115.78,115.79,115.73,115.73,1118899999.0
2007-11-15 04:09:00,115.73,115.77,115.73,115.77,1608500000.0
2007-11-15 04:10:00,115.77,115.77,115.76,115.77,1379500000.0
2007-11-15 04:11:00,115.77,115.78,115.77,115.77,1423200000.0
2007-11-15 04:12:00,115.77,115.77,115.75,115.75,1756800000.0
2007-11-15 04:13:00,115.76,115.77,115.735,115.77,1479900000.0
2007-11-15 04:14:00,115.77,115.78,115.76,115.78,1249500000.0
2007-11-15 04:15:00,115.78,115.78,115.76,115.77,1351200000.0
2007-11-15 04:16:00,115.77,115.81,115.75,115.76,1371800002.0
2007-11-15 04:17:00,115.76,115.79,115.75,115.75,1731599981.0
2007-11-15 04:18:00,115.75,115.79,115.67,115.68,1406900000.0
2007-11-15 04:19:00,115.68,115.71,115.67,115.68,1335300000.0
2007-11-15 04:20:00,115.68,115.69,115.66,115.68,1213600000.0
2007-11-15 04:21:00,115.68,115.7,115.68,115.69,1333000000.0
2007-11-15 04:22:00,115.69,115.69,115.68,115.68,961100000.0
2007-11-15 04:23:00,115.68,115.7,115.68,115.69,228000000.0
2007-11-15 04:24:00,115.69,115.7,115.68,115.69,206500000.0
2007-11-15 04:25:00,115.69,115.7,115.64,115.64,449100000.0
2007-11-15 04:26:00,115.64,115.64,115.59,115.61,1165800000.0
2007-11-15 04:27:00,115.61,115.63,115.6,115.6,1397700000.0
2007-11-15 04:28:00,115.6,115.6,115.53,115.54,1308400000.0
2007-11-15 04:29:00,115.54,115.58,115.54,115.565,1177100000.0
2007-11-15 04:30:00,115.565,115.6,115.56,115.6,1722800002.0
2007-11-15 04:31:00,115.6,115.62,115.6,115.61,1442399999.0
2007-11-15 04:32:00,115.62,115.64,115.61,115.62,1501500004.0
2007-11-15 04:33:00,115.615,115.64,115.61,115.63,1433699999.0
2007-11-15 04:34:00,115.63,115.65,115.62,115.63,1316600000.0
2007-11-15 04:35:00,115.63,115.65,115.63,115.64,1410200000.0
2007-11-15 04:36:00,115.64,115.66,115.64,115.65,1297300000.0
2007-11-15 04:37:00,115.65,115.67,115.63,115.63,836400000.0
2007-11-15 04:38:00,115.63,115.65,115.63,115.64,851300000.0
2007-11-15 04:39:00,115.64,115.65,115.64,115.65,1362600000.0
2007-11-15 04:40:00,115.65,115.65,115.63,115.63,237800000.0
2007-11-15 04:41:00,115.63,115.66,115.625,115.65,603700000.0
2007-11-15 04:42:00,115.65,115.69,115.64,115.68,434300000.0
2007-11-15 04:43:00,115.68,115.69,115.67,115.69,206500000.0
2007-11-15 04:44:00,115.69,115.69,115.68,115.69,427900000.0
2007-11-15 04:45:00,115.69,115.7,115.67,115.67,839700000.0
2007-11-15 04:46:00,115.67,115.68,115.66,115.67,1264000000.0
2007-11-15 04:47:00,115.67,115.68,115.66,115.66,649700000.0
2007-11-15 04:48:00,115.66,115.73,115.66,115.73,448200000.0
2007-11-15 04:49:00,115.72,115.73,115.71,115.72,196000000.0
2007-11-15 04:50:00,115.72,115.72,115.71,115.71,167000000.0
2007-11-15 04:51:00,115.71,115.73,115.7,115.72,168700000.0
2007-11-15 04:52:00,115.72,115.72,115.7,115.7,155000000.0
2007-11-15 04:53:00,115.7,115.7,115.66,115.66,699800000.0
2007-11-15 04:54:00,115.66,115.67,115.65,115.66,950500000.0
2007-11-15 04:55:00,115.65,115.66,115.65,115.65,1407200000.0
2007-11-15 04:56:00,115.65,115.66,115.63,115.64,1315700000.0
2007-11-15 04:57:00,115.64,115.66,115.64,115.66,706900000.0
2007-11-15 04:58:00,115.66,115.68,115.64,115.68,230400000.0
2007-11-15 04:59:00,115.68,115.69,115.635,115.69,625600000.0
2007-11-15 05:00:00,115.68,115.71,115.68,115.71,160000000.0
2007-11-15 05:01:00,115.71,115.73,115.69,115.7,456900000.0
2007-11-15 05:02:00,115.7,115.72,115.67,115.7,226600000.0
2007-11-15 05:03:00,115.69,115.7,115.68,115.69,328200000.0
2007-11-15 05:04:00,115.69,115.69,115.64,115.65,855000000.0
2007-11-15 05:05:00,115.65,115.68,115.64,115.68,651200000.0
2007-11-15 05:06:00,115.68,115.68,115.65,115.65,452300000.0
2007-11-15 05:07:00,115.65,115.67,115.635,115.67,1056300000.0
2007-11-15 05:08:00,115.67,115.67,115.66,115.67,176000000.0
2007-11-15 05:09:00,115.67,115.7,115.67,115.69,177700000.0
2007-11-15 05:10:00,115.69,115.7,115.67,115.67,269300000.0
2007-11-15 05:11:00,115.67,115.73,115.67,115.69,662300000.0
2007-11-15 05:12:00,115.69,115.69,115.64,115.67,877700000.0
2007-11-15 05:13:00,115.67,115.67,115.65,115.66,235800000.0
2007-11-15 05:14:00,115.66,115.66,115.64,115.65,172000000.0
2007-11-15 05:15:00,115.65,115.67,115.62,115.65,224800000.0
2007-11-15 05:16:00,115.66,115.66,115.63,115.65,231000000.0
2007-11-15 05:17:00,115.65,115.65,115.62,115.65,180200000.0
2007-11-15 05:18:00,115.65,115.65,115.59,115.59,947400000.0
2007-11-15 05:19:00,115.4,115.41,115.39,115.41,249600000.0
2007-11-15 05:20:00,115.4,115.4,115.39,115.4,249600000.0
2007-11-15 05:21:00,115.39,115.4,115.39,115.4,249600000.0
2007-11-15 05:22:00,115.56,115.57,115.52,115.53,249600000.0
2007-11-15 05:23:00,115.53,115.56,115.53,115.55,235500000.0
2007-11-15 05:24:00,115.55,115.56,115.52,115.55,756200000.0
2007-11-15 05:25:00,115.55,115.55,115.5,115.51,240600000.0
2007-11-15 05:26:00,115.51,115.51,115.465,115.49,505400000.0
2007-11-15 05:27:00,115.49,115.49,115.46,115.47,361000000.0
2007-11-15 05:28:00,115.46,115.48,115.45,115.47,565499998.0
2007-11-15 05:29:00,115.47,115.47,115.41,115.44,724099994.0
2007-11-15 05:30:00,115.44,115.47,115.44,115.47,204100000.0
2007-11-15 05:31:00,115.47,115.47,115.45,115.45,339600000.0
2007-11-15 05:32:00,115.45,115.46,115.45,115.45,197400000.0
2007-11-15 05:33:00,115.425,115.47,115.425,115.43,282300000.0
2007-11-15 05:34:00,115.43,115.45,115.43,115.43,210100000.0
2007-11-15 05:35:00,115.43,115.45,115.43,115.45,331900000.0
2007-11-15 05:36:00,115.45,115.48,115.43,115.47,245600000.0
2007-11-15 05:37:00,115.47,115.53,115.47,115.52,469000000.0
2007-11-15 05:38:00,115.52,115.56,115.52,115.55,321400000.0
2007-11-15 05:39:00,115.55,115.55,115.525,115.55,235000000.0
2007-11-15 05:40:00,115.55,115.56,115.53,115.54,229500000.0
2007-11-15 05:41:00,115.54,115.58,115.54,115.56,412200000.0
2007-11-15 05:42:00,115.56,115.58,115.56,115.56,670600000.0
2007-11-15 05:43:00,115.57,115.58,115.53,115.56,1017699999.0
2007-11-15 05:44:00,115.55,115.58,115.55,115.57,612600000.0
2007-11-15 05:45:00,115.57,115.58,115.52,115.53,296000000.0
2007-11-15 05:46:00,115.53,115.55,115.515,115.55,182600000.0
2007-11-15 05:47:00,115.55,115.55,115.54,115.55,193100000.0
2007-11-15 05:48:00,115.55,115.57,115.54,115.57,207000000.0
2007-11-15 05:49:00,115.57,115.59,115.56,115.58,238800000.0
2007-11-15 05:50:00,115.58,115.58,115.56,115.57,713600001.0
2007-11-15 05:51:00,115.565,115.58,115.55,115.55,772699991.0
2007-11-15 05:52:00,115.56,115.57,115.535,115.57,1178299983.0
2007-11-15 05:53:00,115.57,115.62,115.57,115.62,522900000.0
2007-11-15 05:54:00,115.62,115.63,115.62,115.63,311999996.0
2007-11-15 05:55:00,115.63,115.64,115.61,115.63,967300002.0
2007-11-15 05:56:00,115.62,115.63,115.58,115.59,1994999991.0
2007-11-15 05:57:00,115.59,115.6,115.55,115.55,770400000.0
2007-11-15 05:58:00,115.55,115.56,115.52,115.52,300800000.0
2007-11-15 05:59:00,115.52,115.54,115.51,115.54,1692700000.0
2007-11-15 06:00:00,115.545,115.565,115.525,115.525,2060000000.0
2007-11-15 06:01:00,115.525,115.525,115.51,115.51,2116400000.0
2007-11-15 06:02:00,115.51,115.53,115.49,115.53,1838200000.0
2007-11-15 06:03:00,115.6,115.62,115.57,115.59,1871600000.0
2007-11-15 06:04:00,115.505,115.505,115.46,115.47,1871600000.0
2007-11-15 06:05:00,115.47,115.51,115.46,115.5,1655100000.0
2007-11-15 06:06:00,115.5,115.52,115.46,115.475,1944200005.0
2007-11-15 06:08:00,115.45,115.46,115.43,115.45,1510300003.0
2007-11-15 06:09:00,115.45,115.45,115.41,115.42,408100000.0
2007-11-15 06:10:00,115.42,115.42,115.38,115.41,619700000.0
2007-11-15 06:11:00,115.41,115.41,115.37,115.405,1251600000.0
2007-11-15 06:12:00,115.56,115.56,115.55,115.56,1796100000.0
2007-11-15 06:13:00,115.405,115.41,115.38,115.4,1796100000.0
2007-11-15 06:14:00,115.4,115.41,115.36,115.39,1034400000.0
2007-11-15 06:15:00,115.39,115.4,115.38,115.4,317100000.0
2007-11-15 06:16:00,115.4,115.4,115.4,115.4,263900000.0
2007-11-15 06:17:00,115.4,115.41,115.33,115.36,1107099998.0
2007-11-15 06:18:00,115.36,115.4,115.35,115.39,1611599966.0
2007-11-15 06:19:00,115.4,115.41,115.38,115.4,1255300001.0
2007-11-15 06:20:00,115.56,115.57,115.56,115.57,538800000.0
2007-11-15 06:21:00,115.41,115.41,115.37,115.4,538800000.0
2007-11-15 06:22:00,115.4,115.445,115.385,115.445,625600000.0
2007-11-15 06:23:00,115.445,115.445,115.41,115.43,1357200000.0
2007-11-15 06:24:00,115.43,115.43,115.42,115.43,198000000.0
2007-11-15 06:25:00,115.43,115.43,115.39,115.415,1715000000.0
2007-11-15 06:26:00,115.57,115.57,115.55,115.55,1385699979.0
2007-11-15 06:27:00,115.56,115.56,115.55,115.55,1385699979.0
2007-11-15 06:28:00,115.44,115.47,115.43,115.47,1385699979.0
2007-11-15 06:29:00,115.47,115.47,115.46,115.47,1164700000.0
2007-11-15 06:30:00,115.47,115.47,115.44,115.46,596300000.0
2007-11-15 06:31:00,115.46,115.52,115.43,115.51,1556600000.0
2007-11-15 06:32:00,115.51,115.575,115.51,115.55,611600000.0
2007-11-15 06:33:00,115.55,115.64,115.55,115.59,1479899997.0
2007-11-15 06:34:00,115.59,115.6,115.58,115.58,215000000.0
2007-11-15 06:35:00,115.58,115.59,115.535,115.55,809299999.0
2007-11-15 06:36:00,115.65,115.65,115.64,115.64,499500000.0
2007-11-15 06:37:00,115.62,115.62,115.59,115.61,499500000.0
2007-11-15 06:38:00,115.62,115.62,115.61,115.61,499500000.0
2007-11-15 06:39:00,115.6,115.61,115.57,115.57,499500000.0
2007-11-15 06:40:00,115.59,115.64,115.59,115.64,499500000.0
2007-11-15 06:41:00,115.64,115.67,115.64,115.67,293100000.0
2007-11-15 06:42:00,115.67,115.67,115.64,115.65,615700000.0
2007-11-15 06:43:00,115.65,115.66,115.64,115.66,313100000.0
2007-11-15 06:44:00,115.66,115.67,115.65,115.65,210700000.0
2007-11-15 06:45:00,115.65,115.66,115.64,115.65,616000000.0
2007-11-15 06:46:00,115.65,115.66,115.64,115.66,474900000.0
2007-11-15 06:47:00,115.66,115.66,115.65,115.66,191900000.0
2007-11-15 06:48:00,115.66,115.66,115.64,115.65,114100000.0
2007-11-15 06:49:00,115.65,115.65,115.62,115.63,659100000.0
2007-11-15 06:50:00,115.63,115.65,115.62,115.64,282100000.0
2007-11-15 06:51:00,115.64,115.65,115.63,115.63,205100000.0
2007-11-15 06:52:00,115.63,115.65,115.62,115.65,197200000.0
2007-11-15 06:53:00,115.65,115.66,115.63,115.66,612800000.0
2007-11-15 06:54:00,115.66,115.68,115.64,115.67,207500000.0
2007-11-15 06:55:00,115.67,115.67,115.65,115.67,266600000.0
2007-11-15 06:56:00,115.67,115.67,115.65,115.67,611400000.0
2007-11-15 06:57:00,115.67,115.67,115.65,115.66,218900000.0
2007-11-15 06:58:00,115.66,115.67,115.65,115.65,366600000.0
2007-11-15 06:59:00,115.66,115.68,115.65,115.68,436100000.0
2007-11-15 07:00:00,115.68,115.68,115.655,115.67,293000000.0
2007-11-15 07:01:00,115.67,115.67,115.61,115.63,355200000.0
2007-11-15 07:02:00,115.63,115.64,115.61,115.61,297700000.0
2007-11-15 07:03:00,115.61,115.63,115.6,115.61,263400000.0
2007-11-15 07:04:00,115.61,115.62,115.54,115.54,982400000.0
2007-11-15 07:05:00,115.545,115.56,115.54,115.55,556400000.0
2007-11-15 07:06:00,115.55,115.56,115.55,115.55,770900000.0
2007-11-15 07:07:00,115.56,115.56,115.54,115.56,355400000.0
2007-11-15 07:08:00,115.56,115.56,115.54,115.55,884600001.0
2007-11-15 07:09:00,115.55,115.56,115.52,115.52,303000000.0
2007-11-15 07:10:00,115.52,115.56,115.52,115.55,772400000.0
2007-11-15 07:11:00,115.55,115.55,115.54,115.54,320100000.0
2007-11-15 07:12:00,115.54,115.55,115.54,115.55,450200000.0
2007-11-15 07:13:00,115.55,115.55,115.53,115.54,280800000.0
2007-11-15 07:14:00,115.54,115.55,115.53,115.55,851600000.0
2007-11-15 07:15:00,115.55,115.55,115.53,115.55,1351500000.0
2007-11-15 07:16:00,115.55,115.55,115.52,115.53,820200000.0
2007-11-15 07:17:00,115.53,115.53,115.52,115.53,206900000.0
2007-11-15 07:18:00,115.53,115.54,115.53,115.53,206000000.0
2007-11-15 07:19:00,115.53,115.55,115.52,115.55,600400000.0
2007-11-15 07:20:00,115.55,115.56,115.53,115.56,594700000.0
2007-11-15 07:21:00,115.56,115.58,115.56,115.57,550700000.0
2007-11-15 07:22:00,115.56,115.58,115.555,115.57,744500000.0
2007-11-15 07:23:00,115.57,115.57,115.53,115.56,1456300000.0
2007-11-15 07:24:00,115.56,115.57,115.56,115.56,188600000.0
2007-11-15 07:25:00,115.56,115.58,115.55,115.58,198600000.0
2007-11-15 07:26:00,115.57,115.57,115.55,115.56,332300000.0
2007-11-15 07:27:00,115.56,115.57,115.54,115.54,887700000.0
2007-11-15 07:28:00,115.54,115.54,115.52,115.52,211200000.0
2007-11-15 07:29:00,115.52,115.55,115.52,115.54,495500000.0
2007-11-15 07:30:00,115.54,115.55,115.525,115.55,175400000.0
2007-11-15 07:31:00,115.55,115.56,115.55,115.55,161200000.0
2007-11-15 07:32:00,115.55,115.55,115.55,115.55,106500000.0
2007-11-15 07:33:00,115.52,115.56,115.505,115.56,999300000.0
2007-11-15 07:34:00,115.56,115.56,115.515,115.535,1750500000.0
2007-11-15 07:35:00,115.535,115.65,115.535,115.65,513700000.0
2007-11-15 07:36:00,115.65,115.66,115.63,115.64,254500000.0
2007-11-15 07:37:00,115.64,115.64,115.58,115.62,582400000.0
2007-11-15 07:38:00,115.62,115.62,115.61,115.61,356000000.0
2007-11-15 07:39:00,115.61,115.62,115.59,115.59,432100000.0
2007-11-15 07:40:00,115.6,115.62,115.57,115.62,478300000.0
2007-11-15 07:41:00,115.62,115.62,115.62,115.62,1429200000.0
2007-11-15 07:42:00,115.62,115.66,115.61,115.65,615000000.0
2007-11-15 07:43:00,115.65,115.65,115.61,115.65,523100000.0
2007-11-15 07:44:00,115.65,115.65,115.625,115.65,482500000.0
2007-11-15 07:45:00,115.65,115.66,115.63,115.65,967900000.0
2007-11-15 07:46:00,115.65,115.7,115.64,115.7,339300000.0
2007-11-15 07:47:00,115.59,115.59,115.57,115.59,1800300000.0
2007-11-15 07:48:00,115.6,115.6,115.57,115.59,1800300000.0
2007-11-15 07:49:00,115.57,115.6,115.57,115.57,1800300000.0
2007-11-15 07:50:00,115.59,115.61,115.55,115.55,1800300000.0
2007-11-15 07:51:00,115.57,115.57,115.54,115.55,1800300000.0
2007-11-15 07:52:00,115.54,115.55,115.48,115.52,1800300000.0
2007-11-15 07:53:00,115.62,115.62,115.59,115.59,1800300000.0
2007-11-15 07:54:00,115.59,115.62,115.565,115.6,2077600000.0
2007-11-15 07:55:00,115.6,115.6,115.545,115.55,1822900000.0
2007-11-15 07:56:00,115.55,115.59,115.53,115.58,793799999.0
2007-11-15 07:57:00,115.58,115.59,115.55,115.55,234400000.0
2007-11-15 07:58:00,115.55,115.57,115.53,115.53,728299997.0
2007-11-15 07:59:00,115.53,115.54,115.51,115.53,624400000.0
2007-11-15 08:00:00,115.53,115.58,115.52,115.56,251800000.0
2007-11-15 08:01:00,115.56,115.59,115.56,115.575,1374200000.0
2007-11-15 08:02:00,115.585,115.605,115.56,115.57,1962800000.0
2007-11-15 08:03:00,115.56,115.59,115.54,115.58,1007800000.0
2007-11-15 08:04:00,115.58,115.6,115.57,115.59,401000000.0
2007-11-15 08:05:00,115.59,115.6,115.565,115.58,317000000.0
2007-11-15 08:06:00,115.58,115.62,115.57,115.62,252200000.0
2007-11-15 08:07:00,115.62,115.63,115.55,115.55,331900000.0
2007-11-15 08:08:00,115.55,115.61,115.51,115.61,537099998.0
2007-11-15 08:09:00,115.61,115.61,115.54,115.57,520100000.0
2007-11-15 08:10:00,115.58,115.6,115.57,115.6,1282500000.0
2007-11-15 08:11:00,115.6,115.61,115.59,115.6,1231800000.0
2007-11-15 08:12:00,115.6,115.63,115.6,115.63,1208400000.0
2007-11-15 08:13:00,115.63,115.68,115.63,115.67,1011700000.0
2007-11-15 08:14:00,115.67,115.71,115.66,115.69,1503399991.0
2007-11-15 08:15:00,115.7,115.77,115.68,115.74,1786399998.0
2007-11-15 08:16:00,115.74,115.74,115.7,115.7,1136600000.0
2007-11-15 08:17:00,115.705,115.78,115.705,115.775,1824500000.0
2007-11-15 08:18:00,115.59,115.6,115.57,115.57,2113299963.0
2007-11-15 08:19:00,115.765,115.79,115.71,115.74,2113299963.0
2007-11-15 08:20:00,115.74,115.79,115.715,115.78,1118099975.0
2007-11-15 08:21:00,115.78,115.84,115.77,115.77,1368400004.0
2007-11-15 08:22:00,115.63,115.63,115.61,115.61,1883000000.0
2007-11-15 08:23:00,115.63,115.68,115.63,115.67,1883000000.0
2007-11-15 08:24:00,115.73,115.74,115.72,115.73,1883000000.0
2007-11-15 08:25:00,115.73,115.74,115.72,115.72,802800000.0
2007-11-15 08:26:00,115.72,115.73,115.7,115.7,263700000.0
2007-11-15 08:27:00,115.7,115.72,115.69,115.7,747800000.0
2007-11-15 08:28:00,115.69,115.71,115.68,115.71,1153000002.0
2007-11-15 08:29:00,115.7,115.73,115.69,115.69,580500000.0
2007-11-15 08:30:00,115.69,115.7,115.68,115.69,474900000.0
2007-11-15 08:31:00,115.7,115.75,115.69,115.75,586900000.0
2007-11-15 08:32:00,115.75,115.75,115.72,115.72,753000000.0
2007-11-15 08:33:00,115.72,115.74,115.69,115.71,692199999.0
2007-11-15 08:34:00,115.71,115.71,115.69,115.71,736300000.0
2007-11-15 08:35:00,115.7,115.72,115.685,115.72,657800000.0
2007-11-15 08:36:00,115.72,115.76,115.7,115.75,371100001.0
2007-11-15 08:37:00,115.75,115.76,115.72,115.75,232200000.0
2007-11-15 08:38:00,115.75,115.77,115.75,115.76,160700000.0
2007-11-15 08:39:00,115.76,115.76,115.73,115.76,220600000.0
2007-11-15 08:40:00,115.76,115.77,115.68,115.71,890499999.0
2007-11-15 08:41:00,115.71,115.73,115.62,115.64,299300000.0
2007-11-15 08:42:00,115.64,115.65,115.62,115.62,367600000.0
2007-11-15 08:43:00,115.62,115.64,115.54,115.565,1248799999.0
2007-11-15 08:44:00,115.565,115.63,115.56,115.59,1963899971.0
2007-11-15 08:45:00,115.59,115.65,115.58,115.59,835499998.0
2007-11-15 08:46:00,115.58,115.59,115.53,115.55,864299978.0
2007-11-15 08:47:00,115.55,115.59,115.545,115.58,846899998.0
2007-11-15 08:48:00,115.58,115.6,115.57,115.59,633399995.0
2007-11-15 08:49:00,115.59,115.6,115.57,115.6,348200000.0
2007-11-15 08:50:00,115.6,115.62,115.53,115.53,621200000.0
2007-11-15 08:51:00,115.54,115.55,115.52,115.54,1961400002.0
2007-11-15 08:52:00,115.54,115.55,115.48,115.52,1601800007.0
2007-11-15 08:53:00,115.52,115.52,115.48,115.5,194700000.0
2007-11-15 08:54:00,115.5,115.5,115.45,115.47,496400000.0
2007-11-15 08:55:00,115.47,115.5,115.47,115.49,497700000.0
2007-11-15 08:56:00,115.49,115.52,115.47,115.52,237200000.0
2007-11-15 08:57:00,115.52,115.54,115.51,115.54,159200000.0
2007-11-15 08:58:00,115.54,115.59,115.53,115.56,306600000.0
2007-11-15 08:59:00,115.56,115.57,115.5,115.54,235000000.0
2007-11-15 09:00:00,115.54,115.55,115.515,115.53,188000000.0
2007-11-15 09:01:00,115.53,115.6,115.52,115.6,817400000.0
2007-11-15 09:02:00,115.6,115.6,115.55,115.57,482900000.0
2007-11-15 09:03:00,115.58,115.58,115.54,115.58,369600000.0
2007-11-15 09:04:00,115.58,115.62,115.58,115.62,662200000.0
2007-11-15 09:05:00,115.62,115.63,115.6,115.6,657200000.0
2007-11-15 09:06:00,115.6,115.63,115.6,115.62,1409500000.0
2007-11-15 09:07:00,115.62,115.63,115.55,115.56,968199997.0
2007-11-15 09:08:00,115.56,115.6,115.54,115.56,1146500000.0
2007-11-15 09:09:00,115.55,115.56,115.5,115.54,894699997.0
2007-11-15 09:10:00,115.54,115.61,115.54,115.61,292100000.0
2007-11-15 09:11:00,115.61,115.67,115.61,115.67,528400000.0
2007-11-15 09:12:00,115.67,115.67,115.64,115.66,1187700000.0
2007-11-15 09:13:00,115.66,115.66,115.6,115.64,1194600007.0
2007-11-15 09:14:00,115.63,115.66,115.6,115.62,860700004.0
2007-11-15 09:15:00,115.62,115.64,115.61,115.64,1366200000.0
2007-11-15 09:16:00,115.64,115.67,115.61,115.61,1174400000.0
2007-11-15 09:17:00,115.61,115.64,115.59,115.59,503200000.0
2007-11-15 09:18:00,115.59,115.61,115.58,115.59,531500000.0
2007-11-15 09:19:00,115.59,115.61,115.59,115.61,254800000.0
2007-11-15 09:20:00,115.61,115.66,115.585,115.64,592500000.0
2007-11-15 09:21:00,115.64,115.65,115.62,115.64,977100000.0
2007-11-15 09:22:00,115.64,115.64,115.61,115.62,388700000.0
2007-11-15 09:23:00,115.62,115.69,115.61,115.68,430800001.0
2007-11-15 09:24:00,115.67,115.71,115.66,115.71,625099999.0
2007-11-15 09:25:00,115.71,115.71,115.69,115.69,489000000.0
2007-11-15 09:26:00,115.69,115.7,115.66,115.67,839899999.0
2007-11-15 09:27:00,115.67,115.67,115.64,115.66,463300000.0
2007-11-15 09:28:00,115.66,115.69,115.64,115.69,259700000.0
2007-11-15 09:29:00,115.69,115.72,115.64,115.65,1653599980.0
2007-11-15 09:30:00,115.65,115.66,115.55,115.59,965100004.0
2007-11-15 09:31:00,115.59,115.6,115.56,115.57,492400000.0
2007-11-15 09:32:00,115.57,115.57,115.51,115.52,766800000.0
2007-11-15 09:33:00,115.52,115.57,115.51,115.54,706600000.0
2007-11-15 09:34:00,115.54,115.6,115.54,115.6,540400000.0
2007-11-15 09:35:00,115.6,115.6,115.54,115.56,636800000.0
2007-11-15 09:36:00,115.56,115.61,115.52,115.58,949999994.0
2007-11-15 09:37:00,115.59,115.69,115.58,115.67,1462000000.0
2007-11-15 09:38:00,115.67,115.68,115.65,115.66,804899999.0
2007-11-15 09:39:00,115.65,115.73,115.65,115.73,773100000.0
2007-11-15 09:40:00,115.73,115.73,115.68,115.68,877600000.0
2007-11-15 09:41:00,115.68,115.71,115.665,115.695,1548000000.0
2007-11-15 09:42:00,115.695,115.72,115.67,115.68,1786100000.0
2007-11-15 09:43:00,115.68,115.78,115.68,115.78,1082799999.0
2007-11-15 09:44:00,115.78,115.91,115.75,115.77,812000000.0
2007-11-15 09:45:00,115.77,115.82,115.73,115.78,1607500004.0
2007-11-15 09:46:00,115.78,115.78,115.73,115.73,1305700000.0
2007-11-15 09:47:00,115.73,115.74,115.67,115.71,1064299999.0
2007-11-15 09:48:00,115.71,115.71,115.69,115.7,1460200000.0
2007-11-15 09:49:00,115.7,115.72,115.68,115.69,1081300000.0
2007-11-15 09:50:00,115.69,115.7,115.66,115.68,1229499985.0
2007-11-15 09:51:00,115.68,115.69,115.64,115.66,1261899994.0
2007-11-15 09:52:00,115.66,115.67,115.585,115.62,1347899998.0
2007-11-15 09:53:00,115.62,115.66,115.62,115.63,837600000.0
2007-11-15 09:54:00,115.63,115.67,115.63,115.64,876000000.0
2007-11-15 09:55:00,115.64,115.67,115.64,115.67,841600000.0
2007-11-15 09:56:00,115.67,115.75,115.65,115.705,1154400000.0
2007-11-15 09:57:00,115.705,115.71,115.65,115.7,1648399996.0
2007-11-15 09:58:00,115.7,115.71,115.67,115.69,911200000.0
2007-11-15 09:59:00,115.69,115.69,115.57,115.58,1078599997.0
2007-11-15 10:00:00,115.56,115.71,115.56,115.7,1107700006.0
2007-11-15 10:01:00,115.7,115.71,115.65,115.7,1238199999.0
2007-11-15 10:02:00,115.7,115.79,115.7,115.79,1027900000.0
2007-11-15 10:03:00,115.79,115.84,115.78,115.8,790400000.0
2007-11-15 10:04:00,115.8,115.81,115.73,115.73,1134800000.0
2007-11-15 10:05:00,115.73,115.74,115.69,115.73,892000000.0
2007-11-15 10:06:00,115.73,115.76,115.71,115.74,802300000.0
2007-11-15 10:07:00,115.74,115.77,115.71,115.74,955000000.0
2007-11-15 10:08:00,115.74,115.76,115.71,115.73,851200001.0
2007-11-15 10:09:00,115.73,115.76,115.72,115.75,1148399996.0
2007-11-15 10:10:00,115.75,115.86,115.73,115.84,1449500007.0
2007-11-15 10:11:00,115.84,115.86,115.69,115.7,1245000000.0
2007-11-15 10:12:00,115.7,115.8,115.7,115.74,1659499995.0
2007-11-15 10:13:00,115.74,115.75,115.68,115.72,1865399992.0
2007-11-15 10:14:00,115.72,115.75,115.71,115.73,1260199999.0
2007-11-15 10:15:00,115.73,115.74,115.68,115.69,797599998.0
2007-11-15 10:16:00,115.68,115.69,115.545,115.59,927300000.0
2007-11-15 10:17:00,115.59,115.6,115.53,115.55,1179700000.0
2007-11-15 10:18:00,115.55,115.58,115.51,115.54,831500000.0
2007-11-15 10:19:00,115.54,115.65,115.54,115.59,878000000.0
2007-11-15 10:20:00,115.59,115.63,115.58,115.59,1143499985.0
2007-11-15 10:21:00,115.585,115.65,115.58,115.63,1538500002.0
2007-11-15 10:22:00,115.63,115.65,115.59,115.64,1627700000.0
2007-11-15 10:23:00,115.64,115.67,115.64,115.67,1524000000.0
2007-11-15 10:24:00,115.67,115.68,115.61,115.63,1781400000.0
2007-11-15 10:25:00,115.63,115.63,115.57,115.59,1416500000.0
2007-11-15 10:26:00,115.59,115.59,115.555,115.59,1251600000.0
2007-11-15 10:27:00,115.59,115.59,115.56,115.585,2121500000.0
2007-11-15 10:28:00,115.585,115.6,115.55,115.56,1438400000.0
2007-11-15 10:29:00,115.56,115.56,115.47,115.49,1574200000.0
2007-11-15 10:30:00,115.49,115.5,115.42,115.47,1785300008.0
2007-11-15 10:31:00,115.47,115.53,115.46,115.53,1898000000.0
2007-11-15 10:32:00,115.53,115.62,115.52,115.62,1163800000.0
2007-11-15 10:33:00,115.62,115.62,115.5,115.54,1103700000.0
2007-11-15 10:34:00,115.54,115.61,115.54,115.61,939000002.0
2007-11-15 10:35:00,115.6,115.72,115.58,115.71,1818599999.0
2007-11-15 10:36:00,115.72,115.75,115.705,115.73,941500000.0
2007-11-15 10:37:00,115.72,115.72,115.7,115.71,1259400000.0
2007-11-15 10:38:00,115.71,115.73,115.63,115.63,1568300000.0
2007-11-15 10:39:00,115.63,115.65,115.61,115.61,1619100000.0
2007-11-15 10:40:00,115.61,115.62,115.59,115.61,958000000.0
2007-11-15 10:41:00,115.61,115.61,115.525,115.545,1795000000.0
2007-11-15 10:42:00,115.55,115.57,115.525,115.56,1874800000.0
2007-11-15 10:43:00,115.56,115.58,115.55,115.57,1432200000.0
2007-11-15 10:44:00,115.57,115.58,115.54,115.55,1351100000.0
2007-11-15 10:45:00,115.55,115.57,115.515,115.555,1295100000.0
2007-11-15 10:46:00,115.555,115.585,115.465,115.465,1417800000.0
2007-11-15 10:47:00,115.465,115.515,115.345,115.375,1643100001.0
2007-11-15 10:48:00,115.375,115.375,115.27,115.285,1662100000.0
2007-11-15 10:49:00,115.295,115.355,115.24,115.245,1051900000.0
2007-11-15 10:50:00,115.245,115.375,115.245,115.37,1939800000.0
2007-11-15 10:51:00,115.37,115.385,115.285,115.285,1796800001.0
2007-11-15 10:52:00,115.285,115.285,115.205,115.25,1622600000.0
2007-11-15 10:53:00,115.25,115.3,115.245,115.25,1929500000.0
2007-11-15 10:54:00,115.25,115.325,115.25,115.28,1688400000.0
2007-11-15 10:55:00,115.275,115.305,115.265,115.305,1562100000.0
2007-11-15 10:56:00,115.305,115.35,115.255,115.295,1502700000.0
2007-11-15 10:57:00,115.285,115.335,115.28,115.285,1326900000.0
2007-11-15 10:58:00,115.285,115.36,115.26,115.305,2062100007.0
2007-11-15 10:59:00,115.31,115.31,115.145,115.145,1693500000.0
2007-11-15 11:00:00,115.13,115.135,115.1,115.135,1258800000.0
2007-11-15 11:01:00,115.145,115.165,115.105,115.15,1424000000.0
2007-11-15 11:02:00,115.155,115.195,115.145,115.175,1918000000.0
2007-11-15 11:03:00,115.175,115.215,115.17,115.195,1212400000.0
2007-11-15 11:04:00,115.195,115.215,115.185,115.205,1125100000.0
2007-11-15 11:05:00,115.205,115.225,115.205,115.205,1069700000.0
2007-11-15 11:06:00,115.205,115.215,115.045,115.085,1431100000.0
2007-11-15 11:07:00,115.085,115.085,114.95,114.95,1787500000.0
2007-11-15 11:08:00,114.95,114.965,114.825,114.86,1724600002.0
2007-11-15 11:09:00,114.86,114.865,114.785,114.825,1799300000.0
2007-11-15 11:10:00,114.845,114.875,114.815,114.87,1892900000.0
2007-11-15 11:11:00,114.865,114.99,114.85,114.985,1855300000.0
2007-11-15 11:12:00,114.985,115.02,114.935,114.935,1843200000.0
2007-11-15 11:13:00,114.925,114.975,114.795,114.835,1904900000.0
2007-11-15 11:14:00,114.84,114.935,114.825,114.89,1594200000.0
2007-11-15 11:15:00,114.89,114.915,114.86,114.86,1692400000.0
2007-11-15 11:16:00,114.86,114.865,114.745,114.76,1681900000.0
2007-11-15 11:17:00,114.76,114.785,114.725,114.725,1767499999.0
2007-11-15 11:18:00,114.725,114.745,114.635,114.685,1525899999.0
2007-11-15 11:19:00,114.685,114.785,114.685,114.785,750400000.0
2007-11-15 11:20:00,114.785,114.795,114.745,114.745,1306800000.0
2007-11-15 11:21:00,114.745,114.775,114.685,114.695,995500000.0
2007-11-15 11:22:00,114.695,114.715,114.675,114.685,1738100014.0
2007-11-15 11:23:00,114.685,114.685,114.595,114.595,1488400001.0
2007-11-15 11:24:00,114.585,114.585,114.435,114.505,1196900000.0
2007-11-15 11:25:00,114.505,114.595,114.505,114.525,1824200001.0
2007-11-15 11:26:00,114.515,114.565,114.495,114.555,1259800004.0
2007-11-15 11:27:00,114.555,114.585,114.54,114.575,1251500000.0
2007-11-15 11:28:00,114.575,114.645,114.575,114.615,788000000.0
2007-11-15 11:29:00,114.615,114.795,114.615,114.745,1054399998.0
2007-11-15 11:30:00,114.745,114.84,114.735,114.78,1167300000.0
2007-11-15 11:31:00,114.78,114.81,114.69,114.805,1425100000.0
2007-11-15 11:32:00,114.805,114.885,114.795,114.815,1573000000.0
2007-11-15 11:33:00,114.81,114.87,114.805,114.815,1596800000.0
2007-11-15 11:34:00,114.815,114.83,114.785,114.815,1609200000.0
2007-11-15 11:35:00,114.815,114.815,114.645,114.665,1869900004.0
2007-11-15 11:36:00,114.655,114.725,114.635,114.725,1365300000.0
2007-11-15 11:37:00,114.725,114.85,114.705,114.78,1413500000.0
2007-11-15 11:38:00,114.78,114.785,114.655,114.675,1657300000.0
2007-11-15 11:39:00,114.675,114.675,114.615,114.625,1629100009.0
2007-11-15 11:40:00,114.625,114.665,114.61,114.665,1117200000.0
2007-11-15 11:41:00,114.665,114.735,114.665,114.735,816500000.0
2007-11-15 11:42:00,114.735,114.785,114.725,114.735,1035100000.0
2007-11-15 11:43:00,114.735,114.835,114.735,114.825,1084100000.0
2007-11-15 11:44:00,114.825,114.845,114.785,114.835,1394500000.0
2007-11-15 11:45:00,114.835,114.845,114.795,114.815,917500000.0
2007-11-15 11:46:00,114.815,114.815,114.725,114.795,1746800000.0
2007-11-15 11:47:00,114.795,114.805,114.78,114.795,1692199998.0
2007-11-15 11:48:00,114.795,114.805,114.745,114.75,1683499999.0
2007-11-15 11:49:00,114.75,114.78,114.735,114.735,1629000000.0
2007-11-15 11:50:00,114.735,114.735,114.685,114.685,1906600000.0
2007-11-15 11:51:00,114.685,114.745,114.685,114.71,1856900011.0
2007-11-15 11:52:00,114.71,114.725,114.69,114.69,1172100000.0
2007-11-15 11:53:00,114.69,114.705,114.625,114.635,1940100000.0
2007-11-15 11:54:00,114.635,114.725,114.595,114.715,1426000000.0
2007-11-15 11:55:00,114.715,114.745,114.63,114.72,1252300000.0
2007-11-15 11:56:00,114.715,114.715,114.65,114.705,1100899999.0
2007-11-15 11:57:00,114.705,114.785,114.705,114.775,755100000.0
2007-11-15 11:58:00,114.775,114.835,114.745,114.785,1344400000.0
2007-11-15 11:59:00,113.56,113.63,113.56,113.61,1207700001.0
2007-11-15 12:00:00,114.775,114.805,114.72,114.735,1207700001.0
2007-11-15 12:01:00,114.735,114.735,114.635,114.655,953000000.0
2007-11-15 12:02:00,114.665,114.695,114.605,114.665,1287700007.0
2007-11-15 12:03:00,114.665,114.665,114.445,114.485,1074200001.0
2007-11-15 12:04:00,114.485,114.545,114.46,114.515,1290400002.0
2007-11-15 12:05:00,114.51,114.515,114.345,114.365,1105600000.0
2007-11-15 12:06:00,114.365,114.365,114.235,114.345,1388900006.0
2007-11-15 12:07:00,114.355,114.355,114.28,114.325,1583800016.0
2007-11-15 12:08:00,114.325,114.405,114.325,114.39,1275800002.0
2007-11-15 12:09:00,114.39,114.395,114.305,114.355,1596400000.0
2007-11-15 12:10:00,114.355,114.425,114.305,114.425,1115900000.0
2007-11-15 12:11:00,114.425,114.515,114.405,114.455,881700000.0
2007-11-15 12:12:00,114.455,114.495,114.415,114.455,1091200000.0
2007-11-15 12:13:00,114.455,114.515,114.435,114.515,991000000.0
2007-11-15 12:14:00,114.515,114.515,114.475,114.505,1238399999.0
2007-11-15 12:15:00,114.505,114.515,114.485,114.505,1097400000.0
2007-11-15 12:16:00,114.505,114.555,114.505,114.53,849300000.0
2007-11-15 12:17:00,114.53,114.575,114.485,114.485,850500000.0
2007-11-15 12:18:00,114.485,114.515,114.455,114.455,852300000.0
2007-11-15 12:19:00,114.455,114.465,114.38,114.405,1004700000.0
2007-11-15 12:20:00,114.415,114.415,114.315,114.325,1474700001.0
2007-11-15 12:21:00,114.325,114.325,114.2,114.225,1233500000.0
2007-11-15 12:22:00,114.215,114.215,114.115,114.13,853300000.0
2007-11-15 12:23:00,114.135,114.175,114.035,114.085,1086000000.0
2007-11-15 12:24:00,114.085,114.095,114.005,114.075,1517600000.0
2007-11-15 12:25:00,114.075,114.085,113.985,114.045,1688100007.0
2007-11-15 12:26:00,114.045,114.115,114.045,114.095,1404300005.0
2007-11-15 12:27:00,114.095,114.155,114.085,114.135,982700000.0
2007-11-15 12:28:00,114.135,114.215,114.135,114.18,1677399999.0
2007-11-15 12:29:00,114.185,114.195,114.14,114.16,1460200002.0
2007-11-15 12:30:00,114.16,114.17,114.09,114.1,929000000.0
2007-11-15 12:31:00,114.1,114.14,114.1,114.14,732800000.0
2007-11-15 12:32:00,114.14,114.17,114.12,114.16,804700000.0
2007-11-15 12:33:00,114.16,114.21,114.15,114.16,1576000001.0
2007-11-15 12:34:00,114.16,114.2,114.14,114.18,704000000.0
2007-11-15 12:35:00,114.18,114.2,114.15,114.155,830099999.0
2007-11-15 12:36:00,114.155,114.2,114.14,114.18,1921999989.0
2007-11-15 12:37:00,114.05,114.05,114.0,114.01,1117100000.0
2007-11-15 12:38:00,114.15,114.17,114.11,114.14,1117100000.0
2007-11-15 12:39:00,114.14,114.14,114.07,114.07,1539700000.0
2007-11-15 12:40:00,114.07,114.08,114.02,114.05,1824700000.0
2007-11-15 12:41:00,114.045,114.06,113.98,114.0,1259100000.0
2007-11-15 12:42:00,114.0,114.01,113.905,113.99,903900000.0
2007-11-15 12:43:00,113.99,114.03,113.92,113.96,1021400000.0
2007-11-15 12:44:00,113.96,114.06,113.96,114.03,1065500000.0
2007-11-15 12:45:00,114.03,114.08,113.975,114.01,1390500000.0
2007-11-15 12:46:00,114.005,114.05,113.94,113.95,1330100000.0
2007-11-15 12:47:00,113.95,114.0,113.85,113.91,1423400000.0
2007-11-15 12:48:00,113.91,113.91,113.82,113.82,1240900000.0
2007-11-15 12:49:00,113.83,113.87,113.77,113.79,1324300001.0
2007-11-15 12:50:00,113.79,113.82,113.74,113.745,703700000.0
2007-11-15 12:51:00,113.745,113.76,113.7,113.7,737500000.0
2007-11-15 12:52:00,113.72,113.72,113.55,113.64,1357300000.0
2007-11-15 12:53:00,113.63,113.65,113.53,113.57,1215400000.0
2007-11-15 12:54:00,113.57,113.655,113.55,113.61,1980999995.0
2007-11-15 12:55:00,113.63,113.635,113.57,113.59,1123900001.0
2007-11-15 12:56:00,113.59,113.64,113.55,113.61,891500000.0
2007-11-15 12:57:00,113.62,113.64,113.57,113.605,1542400004.0
2007-11-15 12:58:00,113.6,113.62,113.55,113.56,1288100000.0
2007-11-15 12:59:00,113.55,113.64,113.55,113.62,848300000.0
2007-11-15 13:00:00,113.62,113.63,113.43,113.56,1121100000.0
2007-11-15 13:01:00,113.56,113.6,113.55,113.58,854000000.0
2007-11-15 13:02:00,113.58,113.68,113.57,113.67,1399999993.0
2007-11-15 13:03:00,113.67,113.68,113.615,113.615,834500000.0
2007-11-15 13:04:00,113.63,113.65,113.61,113.65,1499200014.0
2007-11-15 13:05:00,113.65,113.69,113.63,113.68,1045200000.0
2007-11-15 13:06:00,113.68,113.71,113.66,113.67,801300000.0
2007-11-15 13:07:00,113.67,113.68,113.67,113.67,968000000.0
2007-11-15 13:08:00,113.67,113.72,113.64,113.72,890500000.0
2007-11-15 13:09:00,113.73,113.74,113.67,113.69,1037000000.0
2007-11-15 13:10:00,113.69,113.7,113.66,113.67,899800000.0
2007-11-15 13:11:00,113.67,113.69,113.66,113.66,1002200000.0
2007-11-15 13:12:00,113.66,113.69,113.62,113.64,1634700001.0
2007-11-15 13:13:00,113.65,113.73,113.61,113.68,1206500001.0
2007-11-15 13:14:00,113.68,113.69,113.62,113.65,2063900012.0
2007-11-15 13:15:00,113.65,113.7,113.62,113.64,1222900000.0
2007-11-15 13:16:00,113.64,113.73,113.64,113.71,933900000.0
2007-11-15 13:17:00,113.71,113.72,113.69,113.71,1327700002.0
2007-11-15 13:18:00,113.71,113.84,113.7,113.84,1284400000.0
2007-11-15 13:19:00,113.84,113.93,113.81,113.915,1270600000.0
2007-11-15 13:20:00,113.915,114.08,113.89,114.05,1368300000.0
2007-11-15 13:21:00,114.05,114.08,113.955,114.03,1352200003.0
2007-11-15 13:22:00,114.04,114.07,113.98,113.99,1204900000.0
2007-11-15 13:23:00,113.99,114.11,113.965,114.11,1252200000.0
2007-11-15 13:24:00,114.11,114.15,114.08,114.13,1156199997.0
2007-11-15 13:25:00,114.13,114.16,114.065,114.16,892300000.0
2007-11-15 13:26:00,114.16,114.26,114.16,114.23,953700000.0
2007-11-15 13:27:00,114.23,114.24,114.18,114.2,1622100000.0
2007-11-15 13:28:00,114.2,114.23,114.18,114.21,1231200000.0
2007-11-15 13:29:00,114.21,114.22,114.18,114.18,1517699997.0
2007-11-15 13:30:00,114.18,114.21,114.14,114.2,1904200000.0
2007-11-15 13:31:00,114.2,114.23,114.175,114.21,1438300000.0
2007-11-15 13:32:00,114.2,114.21,114.15,114.17,1231300000.0
2007-11-15 13:33:00,114.165,114.225,114.14,114.22,1637900003.0
2007-11-15 13:34:00,114.22,114.26,114.13,114.17,1146000000.0
2007-11-15 13:35:00,114.17,114.19,114.1,114.14,1502800000.0
2007-11-15 13:36:00,114.14,114.14,114.045,114.05,1195700000.0
2007-11-15 13:37:00,114.05,114.06,114.0,114.02,1198400000.0
2007-11-15 13:38:00,114.02,114.04,114.01,114.03,2080599998.0
2007-11-15 13:39:00,114.03,114.05,114.0,114.01,2139899999.0
2007-11-15 13:40:00,114.02,114.03,114.0,114.01,1193200000.0
2007-11-15 13:41:00,114.01,114.04,113.97,114.0,878400000.0
2007-11-15 13:42:00,114.0,114.02,113.98,114.01,2039900000.0
2007-11-15 13:43:00,114.0,114.095,114.0,114.07,1367300003.0
2007-11-15 13:44:00,114.07,114.1,114.02,114.03,2145800003.0
2007-11-15 13:45:00,114.03,114.06,113.99,114.06,1193700007.0
2007-11-15 13:46:00,114.06,114.06,114.01,114.02,1926700000.0
2007-11-15 13:47:00,114.02,114.02,113.93,113.95,1385700000.0
2007-11-15 13:48:00,113.95,113.96,113.88,113.88,2070300000.0
2007-11-15 13:49:00,113.88,113.92,113.88,113.92,1814900000.0
2007-11-15 13:50:00,113.92,113.92,113.91,113.91,2001200000.0
2007-11-15 13:51:00,113.91,113.91,113.88,113.9,1371200000.0
2007-11-15 13:52:00,113.9,113.93,113.9,113.93,1138700000.0
2007-11-15 13:53:00,113.93,113.93,113.905,113.905,1044000000.0
2007-11-15 13:54:00,113.905,113.94,113.905,113.94,1800500000.0
2007-11-15 13:55:00,113.94,114.05,113.94,114.05,1503400000.0
2007-11-15 13:56:00,113.84,113.86,113.81,113.82,1398399937.0
2007-11-15 13:57:00,114.0,114.0,113.97,113.98,1398399937.0
2007-11-15 13:58:00,113.98,114.0,113.9,113.9,476000000.0
2007-11-15 13:59:00,113.9,113.91,113.83,113.89,1510900000.0
2007-11-15 14:00:00,113.89,113.945,113.88,113.885,1521800001.0
2007-11-15 14:01:00,113.885,113.95,113.88,113.95,1714500000.0
2007-11-15 14:02:00,113.95,113.97,113.9,113.93,1126000000.0
2007-11-15 14:03:00,113.92,113.94,113.88,113.88,1147000000.0
2007-11-15 14:04:00,113.88,113.965,113.88,113.94,1381799998.0
2007-11-15 14:05:00,113.93,113.94,113.91,113.92,1900900000.0
2007-11-15 14:06:00,113.49,113.57,113.49,113.51,653600000.0
2007-11-15 14:07:00,113.91,113.92,113.91,113.92,653600000.0
2007-11-15 14:08:00,113.56,113.62,113.54,113.56,2042600000.0
2007-11-15 14:09:00,113.57,113.6,113.51,113.51,2042600000.0
2007-11-15 14:10:00,113.5,113.56,113.49,113.54,2042600000.0
2007-11-15 14:11:00,113.51,113.51,113.48,113.51,2042600000.0
2007-11-15 14:12:00,113.53,113.54,113.51,113.53,2042600000.0
2007-11-15 14:13:00,113.51,113.57,113.51,113.54,2042600000.0
2007-11-15 14:14:00,113.53,113.57,113.45,113.45,2042600000.0
2007-11-15 14:15:00,113.47,113.51,113.47,113.51,2042600000.0
2007-11-15 14:16:00,114.05,114.08,114.05,114.055,2042600000.0
2007-11-15 14:17:00,113.48,113.48,113.46,113.46,1949100000.0
2007-11-15 14:18:00,114.035,114.06,114.035,114.06,1949100000.0
2007-11-15 14:19:00,114.06,114.065,114.02,114.02,1581700000.0
2007-11-15 14:20:00,113.48,113.54,113.47,113.51,2104800000.0
2007-11-15 14:21:00,113.54,113.57,113.49,113.57,2104800000.0
2007-11-15 14:22:00,113.97,113.97,113.91,113.94,2104800000.0
2007-11-15 14:23:00,113.94,113.94,113.9,113.92,1246099999.0
2007-11-15 14:24:00,113.7,113.72,113.64,113.64,1046300000.0
2007-11-15 14:25:00,113.63,113.71,113.63,113.69,1046300000.0
2007-11-15 14:26:00,113.94,114.0,113.94,113.99,1046300000.0
2007-11-15 14:27:00,113.99,114.0,113.98,114.0,1094799996.0
2007-11-15 14:28:00,114.0,114.0,113.96,113.97,1424499968.0
2007-11-15 14:29:00,113.97,113.97,113.92,113.92,1786299976.0
2007-11-15 14:30:00,113.92,113.96,113.92,113.96,1083200000.0
2007-11-15 14:31:00,113.96,114.18,113.96,114.18,1446200000.0
2007-11-15 14:32:00,114.18,114.23,114.13,114.14,1312300004.0
2007-11-15 14:33:00,114.14,114.14,114.075,114.11,1705499994.0
2007-11-15 14:34:00,114.11,114.13,114.09,114.12,1191500000.0
2007-11-15 14:35:00,113.58,113.6,113.56,113.58,1220700000.0
2007-11-15 14:36:00,113.59,113.61,113.57,113.6,1220700000.0
2007-11-15 14:37:00,114.1,114.15,114.09,114.15,1220700000.0
2007-11-15 14:38:00,114.15,114.16,114.13,114.14,557200000.0
2007-11-15 14:39:00,114.14,114.16,114.14,114.16,1642400000.0
2007-11-15 14:40:00,114.16,114.17,114.15,114.16,1920300000.0
2007-11-15 14:41:00,114.15,114.16,114.08,114.12,2051200000.0
2007-11-15 14:42:00,114.105,114.12,114.065,114.11,1584400000.0
2007-11-15 14:43:00,113.28,113.34,113.26,113.29,1216000000.0
2007-11-15 14:44:00,114.105,114.105,114.02,114.05,1216000000.0
2007-11-15 14:45:00,114.05,114.06,114.04,114.05,1049400000.0
2007-11-15 14:46:00,114.05,114.05,114.0,114.04,1512300001.0
2007-11-15 14:47:00,114.04,114.05,114.02,114.05,1822700000.0
2007-11-15 14:48:00,112.99,113.0,112.88,112.97,658600000.0
2007-11-15 14:49:00,112.98,113.06,112.98,113.0,658600000.0
2007-11-15 14:50:00,113.97,113.98,113.95,113.97,658600000.0
2007-11-15 14:51:00,113.04,113.2,113.01,113.2,1862500000.0
2007-11-15 14:52:00,113.21,113.28,113.21,113.24,1862500000.0
2007-11-15 14:53:00,113.96,113.96,113.92,113.94,1862500000.0
2007-11-15 14:54:00,113.94,113.94,113.86,113.87,1750500000.0
2007-11-15 14:55:00,113.87,113.88,113.815,113.85,1199300000.0
2007-11-15 14:56:00,113.85,113.88,113.815,113.85,1366000000.0
2007-11-15 14:57:00,113.85,113.85,113.66,113.72,1535600000.0
2007-11-15 14:58:00,113.72,113.72,113.63,113.68,1601200000.0
2007-11-15 14:59:00,113.67,113.75,113.67,113.73,1261300000.0
2007-11-15 15:00:00,113.73,113.81,113.72,113.79,827100000.0
2007-11-15 15:01:00,113.79,113.83,113.76,113.83,513400000.0
2007-11-15 15:02:00,113.83,113.94,113.82,113.89,829500000.0
2007-11-15 15:03:00,113.9,113.95,113.87,113.88,1322800000.0
2007-11-15 15:04:00,113.88,113.88,113.58,113.59,1482500000.0
2007-11-15 15:05:00,113.575,113.59,113.48,113.48,866400000.0
2007-11-15 15:06:00,113.48,113.59,113.47,113.53,896200000.0
2007-11-15 15:07:00,113.53,113.6,113.53,113.56,1370099997.0
2007-11-15 15:08:00,113.56,113.62,113.545,113.55,1179899996.0
2007-11-15 15:09:00,113.55,113.6,113.51,113.52,1731700000.0
2007-11-15 15:10:00,113.52,113.56,113.49,113.55,1486800001.0
2007-11-15 15:11:00,113.55,113.55,113.49,113.52,1084500000.0
2007-11-15 15:12:00,113.52,113.55,113.5,113.54,659400000.0
2007-11-15 15:13:00,113.54,113.57,113.54,113.55,569600000.0
2007-11-15 15:14:00,113.55,113.57,113.43,113.45,1151500000.0
2007-11-15 15:15:00,113.45,113.52,113.45,113.5,1739300007.0
2007-11-15 15:16:00,113.5,113.5,113.44,113.47,1408700000.0
2007-11-15 15:17:00,113.47,113.48,113.45,113.47,2047700000.0
2007-11-15 15:18:00,113.465,113.51,113.44,113.46,2117999992.0
2007-11-15 15:19:00,113.21,113.21,113.2,113.21,1694499996.0
2007-11-15 15:20:00,113.47,113.55,113.47,113.535,1694499996.0
2007-11-15 15:21:00,113.54,113.57,113.5,113.57,1596900004.0
2007-11-15 15:22:00,113.57,113.7,113.54,113.69,1655399982.0
2007-11-15 15:23:00,113.69,113.76,113.69,113.72,1985399998.0
2007-11-15 15:24:00,113.72,113.72,113.63,113.63,1506500001.0
2007-11-15 15:25:00,113.64,113.69,113.63,113.68,840900000.0
2007-11-15 15:26:00,113.68,113.78,113.67,113.74,1097400000.0
2007-11-15 15:27:00,113.74,113.78,113.72,113.78,805700000.0
2007-11-15 15:28:00,113.78,113.86,113.745,113.86,724300000.0
2007-11-15 15:29:00,113.86,113.88,113.82,113.84,703650000.0
2007-11-15 15:30:00,113.83,113.86,113.71,113.77,1263300000.0
2007-11-15 15:31:00,113.75,113.84,113.72,113.83,1175599999.0
2007-11-15 15:32:00,113.83,113.86,113.79,113.8,1040300002.0
2007-11-15 15:33:00,113.8,113.82,113.66,113.67,852500000.0
2007-11-15 15:34:00,113.67,113.68,113.54,113.58,1064899996.0
2007-11-15 15:35:00,113.565,113.61,113.56,113.58,1044900000.0
2007-11-15 15:36:00,113.58,113.62,113.56,113.59,806600000.0
2007-11-15 15:37:00,113.59,113.62,113.56,113.6,863200000.0
2007-11-15 15:38:00,113.6,113.61,113.55,113.56,1097600002.0
2007-11-15 15:39:00,113.56,113.59,113.42,113.47,1210800003.0
2007-11-15 15:40:00,113.47,113.51,113.41,113.46,732400000.0
2007-11-15 15:41:00,113.47,113.47,113.35,113.35,1478300000.0
2007-11-15 15:42:00,113.35,113.37,113.26,113.26,879400000.0
2007-11-15 15:43:00,113.26,113.35,113.25,113.29,1136599996.0
2007-11-15 15:44:00,113.29,113.3,113.19,113.22,822800000.0
2007-11-15 15:45:00,113.22,113.23,113.15,113.18,1052200000.0
2007-11-15 15:46:00,113.19,113.21,113.04,113.04,924600000.0
2007-11-15 15:47:00,113.06,113.1,112.97,112.995,1188200001.0
2007-11-15 15:48:00,112.995,113.005,112.88,112.985,749600000.0
2007-11-15 15:49:00,112.99,113.07,112.99,113.01,543300000.0
2007-11-15 15:50:00,113.01,113.03,112.945,113.02,586200000.0
2007-11-15 15:51:00,113.03,113.205,113.02,113.2,594100000.0
2007-11-15 15:52:00,113.2,113.28,113.195,113.26,622099999.0
2007-11-15 15:53:00,113.26,113.28,113.22,113.245,438300000.0
2007-11-15 15:54:00,113.245,113.245,113.13,113.19,447000000.0
2007-11-15 15:55:00,113.19,113.22,113.15,113.155,583100000.0
2007-11-15 15:56:00,113.155,113.195,113.12,113.17,571600000.0
2007-11-15 15:57:00,113.17,113.17,113.07,113.08,673699999.0
2007-11-15 15:58:00,113.08,113.1,112.995,113.015,472800000.0
2007-11-15 15:59:00,113.015,113.03,112.99,113.005,597800000.0
2007-11-15 16:00:00,113.005,113.05,112.99,113.045,765000000.0
2007-11-15 16:01:00,113.04,113.04,112.96,112.97,889199997.0
2007-11-15 16:02:00,112.97,113.04,112.955,113.03,511600000.0
2007-11-15 16:03:00,113.03,113.06,112.99,113.0,556000000.0
2007-11-15 16:04:00,113.0,113.055,113.0,113.055,731200000.0
2007-11-15 16:05:00,113.05,113.175,113.05,113.15,623500000.0
2007-11-15 16:06:00,113.15,113.15,113.085,113.12,538200000.0
2007-11-15 16:07:00,113.12,113.185,113.12,113.18,534300000.0
2007-11-15 16:08:00,113.185,113.225,113.175,113.175,386000000.0
2007-11-15 16:09:00,113.175,113.22,113.175,113.18,498600000.0
2007-11-15 16:10:00,113.18,113.22,113.18,113.21,945300000.0
2007-11-15 16:11:00,113.21,113.245,113.2,113.23,588700000.0
2007-11-15 16:12:00,113.23,113.245,113.2,113.24,477100000.0
2007-11-15 16:13:00,113.24,113.25,113.19,113.245,772000000.0
2007-11-15 16:14:00,113.245,113.245,113.15,113.16,434300000.0
2007-11-15 16:15:00,113.16,113.285,113.15,113.26,548200000.0
2007-11-15 16:16:00,113.26,113.265,113.19,113.2,563400000.0
2007-11-15 16:17:00,113.2,113.22,113.155,113.165,542099999.0
2007-11-15 16:18:00,113.165,113.225,113.15,113.215,956799991.0
2007-11-15 16:19:00,113.22,113.22,113.2,113.215,1178300000.0
2007-11-15 16:20:00,113.215,113.24,113.21,113.22,895300000.0
2007-11-15 16:21:00,113.22,113.24,113.17,113.17,979699999.0
2007-11-15 16:22:00,113.17,113.2,113.14,113.14,494600000.0
2007-11-15 16:23:00,113.135,113.14,113.115,113.12,632800000.0
2007-11-15 16:24:00,113.12,113.12,113.06,113.12,878499999.0
2007-11-15 16:25:00,113.12,113.14,113.11,113.13,517900000.0
2007-11-15 16:26:00,113.14,113.14,113.11,113.13,1093300000.0
2007-11-15 16:27:00,113.13,113.16,113.12,113.15,625100000.0
2007-11-15 16:28:00,113.15,113.18,113.13,113.175,816800000.0
2007-11-15 16:29:00,113.175,113.21,113.16,113.19,935799998.0
2007-11-15 16:30:00,113.19,113.2,113.13,113.15,304500000.0
2007-11-15 16:31:00,113.15,113.37,113.15,113.365,507500000.0
2007-11-15 16:32:00,113.37,113.415,113.36,113.37,451600000.0
2007-11-15 16:33:00,113.375,113.43,113.35,113.38,695500001.0
2007-11-15 16:34:00,113.38,113.38,113.285,113.285,457500000.0
2007-11-15 16:35:00,113.285,113.335,113.25,113.32,356400000.0
2007-11-15 16:36:00,113.32,113.32,113.255,113.265,442600000.0
2007-11-15 16:37:00,113.265,113.28,113.235,113.26,537300000.0
2007-11-15 16:38:00,113.26,113.27,113.195,113.225,298900000.0
2007-11-15 16:39:00,113.225,113.27,113.21,113.27,874300002.0
2007-11-15 16:40:00,113.265,113.42,113.255,113.415,550800000.0
2007-11-15 16:41:00,113.42,113.455,113.38,113.455,586900000.0
2007-11-15 16:42:00,113.46,113.55,113.46,113.54,794600000.0
2007-11-15 16:43:00,113.54,113.63,113.54,113.61,450500000.0
2007-11-15 16:44:00,113.61,113.63,113.46,113.54,574400000.0
2007-11-15 16:45:00,113.54,113.545,113.51,113.53,415200000.0
2007-11-15 16:46:00,113.53,113.54,113.475,113.5,988699999.0
2007-11-15 16:47:00,113.5,113.5,113.43,113.455,683799999.0
2007-11-15 16:48:00,113.46,113.49,113.42,113.47,736100000.0
2007-11-15 16:49:00,113.47,113.5,113.39,113.39,550200000.0
2007-11-15 16:50:00,113.39,113.39,113.29,113.34,720200001.0
2007-11-15 16:51:00,113.34,113.375,113.31,113.36,449900000.0
2007-11-15 16:52:00,113.36,113.44,113.36,113.4,455000000.0
2007-11-15 16:53:00,113.4,113.475,113.375,113.38,648500000.0
2007-11-15 16:54:00,113.38,113.39,113.32,113.355,485000000.0
2007-11-15 16:55:00,113.36,113.5,113.33,113.5,408700000.0
2007-11-15 16:56:00,113.5,113.5,113.39,113.43,377800000.0
2007-11-15 16:57:00,113.43,113.46,113.345,113.42,432900000.0
2007-11-15 16:58:00,113.425,113.43,113.35,113.4,672900000.0
2007-11-15 16:59:00,113.405,113.41,113.275,113.33,659299999.0
2007-11-15 17:00:00,113.32,113.33,113.19,113.22,751699997.0
2007-11-15 17:01:00,113.21,113.275,113.2,113.24,549800000.0
2007-11-15 17:02:00,113.24,113.26,113.22,113.26,648200000.0
2007-11-15 17:03:00,113.26,113.27,113.22,113.25,895999999.0
2007-11-15 17:04:00,113.24,113.3,113.23,113.3,916100000.0
2007-11-15 17:05:00,113.29,113.34,113.23,113.27,693100003.0
2007-11-15 17:06:00,113.27,113.29,113.26,113.29,558900000.0
2007-11-15 17:07:00,113.28,113.3,113.26,113.275,380600000.0
2007-11-15 17:08:00,113.275,113.33,113.26,113.33,517200000.0
2007-11-15 17:09:00,113.33,113.41,113.32,113.385,510600000.0
2007-11-15 17:10:00,113.385,113.475,113.385,113.465,601400000.0
2007-11-15 17:11:00,113.46,113.54,113.46,113.52,694799999.0
2007-11-15 17:12:00,113.53,113.53,113.48,113.515,726900000.0
2007-11-15 17:13:00,113.51,113.55,113.465,113.48,447600000.0
2007-11-15 17:14:00,113.48,113.54,113.455,113.48,459900000.0
2007-11-15 17:15:00,113.48,113.51,113.475,113.505,518399999.0
2007-11-15 17:16:00,113.505,113.53,113.495,113.52,1013600000.0
2007-11-15 17:17:00,113.52,113.535,113.49,113.535,660000000.0
2007-11-15 17:18:00,113.535,113.54,113.51,113.52,842900000.0
2007-11-15 17:19:00,113.52,113.715,113.515,113.715,516800000.0
2007-11-15 17:20:00,113.72,113.885,113.7,113.85,522400000.0
2007-11-15 17:21:00,113.85,113.85,113.785,113.83,539100000.0
2007-11-15 17:22:00,113.83,113.835,113.77,113.77,1060700002.0
2007-11-15 17:23:00,113.77,113.8,113.745,113.76,1086899998.0
2007-11-15 17:24:00,113.76,113.77,113.745,113.76,246800000.0
2007-11-15 17:25:00,113.765,113.81,113.75,113.785,760899999.0
2007-11-15 17:26:00,113.785,113.795,113.76,113.77,317300000.0
2007-11-15 17:27:00,113.77,113.795,113.76,113.76,343600000.0
2007-11-15 17:28:00,113.76,113.805,113.75,113.76,489500000.0
2007-11-15 17:29:00,113.76,113.78,113.75,113.76,381900000.0
2007-11-15 17:30:00,113.76,113.76,113.655,113.67,409700000.0
2007-11-15 17:31:00,113.66,113.67,113.585,113.605,657300000.0
2007-11-15 17:32:00,113.61,113.62,113.525,113.525,611300000.0
2007-11-15 17:33:00,113.53,113.62,113.49,113.6,646100000.0
2007-11-15 17:34:00,113.61,113.67,113.61,113.66,483600000.0
2007-11-15 17:35:00,113.66,113.785,113.66,113.785,504900000.0
2007-11-15 17:36:00,113.785,113.855,113.765,113.85,647300000.0
2007-11-15 17:37:00,113.85,113.88,113.81,113.84,548700000.0
2007-11-15 17:38:00,113.84,113.92,113.82,113.91,639900001.0
2007-11-15 17:39:00,113.91,113.91,113.835,113.84,737500001.0
2007-11-15 17:40:00,113.84,113.84,113.76,113.76,652099999.0
2007-11-15 17:41:00,113.77,113.805,113.76,113.805,630399999.0
2007-11-15 17:42:00,113.805,113.82,113.75,113.775,917100001.0
2007-11-15 17:43:00,113.775,113.775,113.71,113.73,614600003.0
2007-11-15 17:44:00,113.73,113.75,113.67,113.675,1081299998.0
2007-11-15 17:45:00,113.675,113.69,113.62,113.67,1035699998.0
2007-11-15 17:46:00,113.66,113.69,113.63,113.66,926200000.0
2007-11-15 17:47:00,113.66,113.68,113.61,113.675,822500000.0
2007-11-15 17:48:00,113.68,113.69,113.63,113.64,596000000.0
2007-11-15 17:49:00,113.64,113.71,113.62,113.71,588800001.0
2007-11-15 17:50:00,113.715,113.735,113.69,113.71,655500000.0
2007-11-15 17:51:00,113.715,113.74,113.66,113.68,874600002.0
2007-11-15 17:52:00,113.68,113.69,113.63,113.67,432400000.0
2007-11-15 17:53:00,113.67,113.7,113.66,113.68,548700000.0
2007-11-15 17:54:00,113.68,113.69,113.6,113.6,423200000.0
2007-11-15 17:55:00,113.6,113.62,113.57,113.59,710900000.0
2007-11-15 17:56:00,113.59,113.59,113.5,113.56,994800002.0
2007-11-15 17:57:00,113.56,113.57,113.5,113.5,632400000.0
2007-11-15 17:58:00,113.5,113.5,113.42,113.44,535900000.0
2007-11-15 17:59:00,113.44,113.44,113.34,113.34,529000000.0
2007-11-15 18:00:00,113.34,113.45,113.34,113.415,458800000.0
2007-11-15 18:01:00,113.415,113.49,113.4,113.47,687400000.0
2007-11-15 18:02:00,113.47,113.5,113.45,113.49,666300000.0
2007-11-15 18:03:00,113.5,113.57,113.48,113.54,583200000.0
2007-11-15 18:04:00,113.545,113.62,113.54,113.58,656500000.0
2007-11-15 18:05:00,113.57,113.67,113.56,113.67,461100000.0
2007-11-15 18:06:00,113.67,113.77,113.665,113.76,364400000.0
2007-11-15 18:07:00,113.76,113.76,113.71,113.71,792800000.0
2007-11-15 18:08:00,113.72,113.73,113.665,113.665,564800000.0
2007-11-15 18:09:00,113.665,113.76,113.66,113.74,703900000.0
2007-11-15 18:10:00,113.74,113.76,113.695,113.695,519900000.0
2007-11-15 18:11:00,113.695,113.71,113.68,113.69,670500000.0
2007-11-15 18:12:00,113.69,113.69,113.6,113.64,742400000.0
2007-11-15 18:13:00,113.64,113.64,113.615,113.63,295700000.0
2007-11-15 18:14:00,113.63,113.67,113.62,113.63,548600000.0
2007-11-15 18:15:00,113.64,113.65,113.6,113.62,680800000.0
2007-11-15 18:16:00,113.62,113.63,113.53,113.55,584000000.0
2007-11-15 18:17:00,113.55,113.56,113.53,113.54,589700000.0
2007-11-15 18:18:00,113.54,113.56,113.53,113.55,570500000.0
2007-11-15 18:19:00,113.55,113.555,113.51,113.555,636600000.0
2007-11-15 18:20:00,113.57,113.58,113.52,113.57,537700000.0
2007-11-15 18:21:00,113.57,113.58,113.51,113.51,459700000.0
2007-11-15 18:22:00,113.51,113.53,113.47,113.49,442800000.0
2007-11-15 18:23:00,113.49,113.52,113.44,113.46,512500000.0
2007-11-15 18:24:00,113.46,113.5,113.44,113.5,703200000.0
2007-11-15 18:25:00,113.5,113.58,113.5,113.56,601400000.0
2007-11-15 18:26:00,113.56,113.6,113.53,113.53,661200000.0
2007-11-15 18:27:00,113.54,113.54,113.48,113.485,825800000.0
2007-11-15 18:28:00,113.485,113.5,113.445,113.48,670400000.0
2007-11-15 18:29:00,113.48,113.51,113.47,113.49,462000000.0
2007-11-15 18:30:00,113.49,113.51,113.485,113.5,693400000.0
2007-11-15 18:31:00,113.5,113.5,113.4,113.44,440000000.0
2007-11-15 18:32:00,113.44,113.44,113.33,113.38,556400000.0
2007-11-15 18:33:00,113.38,113.41,113.35,113.35,446900000.0
2007-11-15 18:34:00,113.35,113.36,113.29,113.34,638500000.0
2007-11-15 18:35:00,113.355,113.37,113.27,113.27,733000000.0
2007-11-15 18:36:00,113.27,113.35,113.27,113.33,464600000.0
2007-11-15 18:37:00,113.33,113.34,113.29,113.3,525100000.0
2007-11-15 18:38:00,113.3,113.3,113.23,113.255,523100000.0
2007-11-15 18:39:00,113.255,113.28,113.18,113.205,818799999.0
2007-11-15 18:40:00,113.22,113.26,113.205,113.25,743800000.0
2007-11-15 18:41:00,113.25,113.28,113.21,113.21,535900000.0
2007-11-15 18:42:00,113.21,113.26,113.2,113.23,615900000.0
2007-11-15 18:43:00,113.23,113.24,113.21,113.23,621100000.0
2007-11-15 18:44:00,113.23,113.28,113.23,113.27,622100000.0
2007-11-15 18:45:00,113.27,113.29,113.26,113.29,473400000.0
2007-11-15 18:46:00,113.29,113.31,113.24,113.25,608800000.0
2007-11-15 18:47:00,113.24,113.26,113.235,113.26,688400000.0
2007-11-15 18:48:00,113.26,113.26,113.195,113.2,588800000.0
2007-11-15 18:49:00,113.2,113.24,113.17,113.23,643900000.0
2007-11-15 18:50:00,113.23,113.23,113.13,113.18,661900000.0
2007-11-15 18:51:00,113.18,113.22,113.15,113.21,591000000.0
2007-11-15 18:52:00,113.21,113.22,113.155,113.155,512600000.0
2007-11-15 18:53:00,113.155,113.17,113.08,113.11,706900000.0
2007-11-15 18:54:00,113.11,113.13,113.05,113.08,524300000.0
2007-11-15 18:55:00,113.08,113.1,113.06,113.08,520600000.0
2007-11-15 18:56:00,113.08,113.09,112.935,113.02,568900000.0
2007-11-15 18:57:00,113.025,113.03,112.97,113.02,667700000.0
2007-11-15 18:58:00,113.02,113.02,112.93,112.93,440300000.0
2007-11-15 18:59:00,112.93,113.05,112.86,112.86,590600000.0
2007-11-15 19:00:00,112.86,113.07,112.85,113.01,964399999.0
2007-11-15 19:01:00,113.01,113.09,112.965,113.075,527100000.0
2007-11-15 19:02:00,113.075,113.14,113.065,113.105,1177899998.0
2007-11-15 19:03:00,113.105,113.19,113.09,113.19,613700000.0
2007-11-15 19:04:00,113.19,113.26,113.12,113.15,897900000.0
2007-11-15 19:05:00,113.14,113.17,113.09,113.11,800500000.0
2007-11-15 19:06:00,113.11,113.19,113.1,113.125,1364599999.0
2007-11-15 19:07:00,113.13,113.215,113.12,113.125,813300002.0
2007-11-15 19:08:00,113.13,113.18,113.1,113.11,1108900000.0
2007-11-15 19:09:00,113.11,113.17,113.1,113.15,783100002.0
2007-11-15 19:10:00,113.155,113.2,113.145,113.15,483900000.0
2007-11-15 19:11:00,113.15,113.16,113.14,113.155,599700000.0
2007-11-15 19:12:00,113.155,113.235,113.12,113.235,590300000.0
2007-11-15 19:13:00,113.23,113.26,113.185,113.25,731300000.0
2007-11-15 19:14:00,113.25,113.27,113.23,113.255,597900000.0
2007-11-15 19:15:00,113.25,113.3,113.21,113.26,669800000.0
2007-11-15 19:16:00,113.26,113.315,113.26,113.3,619900000.0
2007-11-15 19:17:00,113.3,113.38,113.3,113.33,529200001.0
2007-11-15 19:18:00,113.33,113.37,113.325,113.355,695500000.0
2007-11-15 19:19:00,113.355,113.37,113.295,113.32,435400000.0
2007-11-15 19:20:00,113.32,113.32,113.275,113.3,420700000.0
2007-11-15 19:21:00,113.3,113.305,113.25,113.26,467600000.0
2007-11-15 19:22:00,113.26,113.27,113.23,113.24,679000000.0
2007-11-15 19:23:00,113.24,113.25,113.22,113.25,571700000.0
2007-11-15 19:24:00,113.25,113.25,113.2,113.2,584100000.0
2007-11-15 19:25:00,113.2,113.2,113.14,113.16,505400000.0
2007-11-15 19:26:00,113.16,113.17,113.13,113.13,486200000.0
2007-11-15 19:27:00,113.145,113.16,113.115,113.13,570900000.0
2007-11-15 19:28:00,113.13,113.13,113.09,113.09,539400000.0
2007-11-15 19:29:00,113.09,113.09,113.035,113.035,402800000.0
2007-11-15 19:30:00,113.035,113.045,112.965,112.965,570500000.0
2007-11-15 19:31:00,112.965,112.975,112.91,112.935,496800000.0
2007-11-15 19:32:00,112.945,112.975,112.815,112.865,468800000.0
2007-11-15 19:33:00,112.865,112.865,112.765,112.8,587800000.0
2007-11-15 19:34:00,112.8,112.805,112.725,112.755,477100000.0
2007-11-15 19:35:00,112.755,112.775,112.66,112.69,356300000.0
2007-11-15 19:36:00,112.695,112.78,112.67,112.77,663900000.0
2007-11-15 19:37:00,112.77,112.855,112.76,112.845,310300000.0
2007-11-15 19:38:00,112.845,112.895,112.84,112.85,461000000.0
2007-11-15 19:39:00,112.85,112.865,112.795,112.835,520500001.0
2007-11-15 19:40:00,112.835,112.88,112.835,112.86,366400000.0
2007-11-15 19:41:00,112.86,112.915,112.85,112.85,335700000.0
2007-11-15 19:42:00,112.85,112.855,112.805,112.825,575600000.0
2007-11-15 19:43:00,112.825,112.83,112.775,112.775,335700000.0
2007-11-15 19:44:00,112.775,112.795,112.745,112.775,492600000.0
2007-11-15 19:45:00,112.775,112.785,112.74,112.78,354600000.0
2007-11-15 19:46:00,112.775,112.815,112.765,112.805,654200000.0
2007-11-15 19:47:00,112.815,112.875,112.815,112.855,477100000.0
2007-11-15 19:48:00,112.855,112.885,112.845,112.875,497800000.0
2007-11-15 19:49:00,112.875,112.885,112.835,112.885,518299997.0
2007-11-15 19:50:00,112.885,112.905,112.845,112.885,537000000.0
2007-11-15 19:51:00,112.88,112.925,112.855,112.88,492500000.0
2007-11-15 19:52:00,112.875,112.95,112.865,112.935,444800000.0
2007-11-15 19:53:00,112.935,112.985,112.91,112.955,580200000.0
2007-11-15 19:54:00,112.955,113.01,112.945,112.965,642000000.0
2007-11-15 19:55:00,112.965,112.97,112.905,112.915,423300000.0
2007-11-15 19:56:00,112.925,112.945,112.905,112.935,316100000.0
2007-11-15 19:57:00,112.935,112.975,112.925,112.97,437200000.0
2007-11-15 19:58:00,112.97,112.975,112.945,112.96,296700000.0
2007-11-15 19:59:00,112.96,112.98,112.95,112.96,208700000.0
2007-11-15 20:00:00,112.96,112.99,112.95,112.97,334600000.0
2007-11-15 20:01:00,112.97,112.99,112.925,112.965,1002900000.0
2007-11-15 20:02:00,112.965,112.995,112.955,112.99,320000000.0
2007-11-15 20:03:00,112.99,113.035,112.975,113.015,492800000.0
2007-11-15 20:04:00,113.035,113.08,113.025,113.06,358000000.0
2007-11-15 20:05:00,113.085,113.115,113.075,113.115,893600004.0
2007-11-15 20:06:00,113.105,113.125,113.065,113.085,615700000.0
2007-11-15 20:07:00,113.085,113.1,113.085,113.095,739600000.0
2007-11-15 20:08:00,113.095,113.105,113.085,113.095,1163800000.0
2007-11-15 20:09:00,113.095,113.095,113.015,113.025,507300000.0
2007-11-15 20:10:00,113.025,113.04,113.015,113.015,511100000.0
2007-11-15 20:11:00,113.015,113.015,112.88,112.895,479100000.0
2007-11-15 20:12:00,112.895,112.965,112.89,112.945,292800000.0
2007-11-15 20:13:00,112.945,113.015,112.945,113.0,401000000.0
2007-11-15 20:14:00,113.0,113.02,112.975,112.98,425200000.0
2007-11-15 20:15:00,112.98,112.99,112.955,112.96,509900000.0
2007-11-15 20:16:00,112.96,112.965,112.845,112.85,322200000.0
2007-11-15 20:17:00,112.85,112.895,112.85,112.895,496200000.0
2007-11-15 20:18:00,112.895,112.895,112.815,112.825,697900001.0
2007-11-15 20:19:00,112.835,112.895,112.785,112.875,541600000.0
2007-11-15 20:20:00,112.875,112.875,112.83,112.84,223400000.0
2007-11-15 20:21:00,112.84,112.84,112.79,112.795,370000000.0
2007-11-15 20:22:00,112.795,112.815,112.785,112.785,784800000.0
2007-11-15 20:23:00,112.79,112.795,112.765,112.785,761800000.0
2007-11-15 20:24:00,112.785,112.825,112.785,112.805,476200000.0
2007-11-15 20:25:00,112.805,112.845,112.795,112.845,549300000.0
2007-11-15 20:26:00,112.845,112.865,112.835,112.865,592600000.0
2007-11-15 20:27:00,112.86,112.905,112.84,112.905,470300000.0
2007-11-15 20:28:00,112.905,112.935,112.885,112.935,455900000.0
2007-11-15 20:29:00,112.935,112.975,112.925,112.975,454800000.0
2007-11-15 20:30:00,112.975,113.005,112.965,113.005,558500000.0
2007-11-15 20:31:00,113.005,113.015,112.995,113.015,834100000.0
2007-11-15 20:32:00,113.015,113.035,113.005,113.035,797100000.0
2007-11-15 20:33:00,113.04,113.115,113.035,113.095,1020799990.0
2007-11-15 20:34:00,113.095,113.225,113.095,113.155,606900001.0
2007-11-15 20:35:00,113.155,113.165,113.12,113.12,528700000.0
2007-11-15 20:36:00,113.12,113.13,113.085,113.085,639600000.0
2007-11-15 20:37:00,113.08,113.08,112.985,112.985,737100000.0
2007-11-15 20:38:00,112.985,113.035,112.975,113.025,584500000.0
2007-11-15 20:39:00,113.025,113.065,113.015,113.045,509100000.0
2007-11-15 20:40:00,113.045,113.045,112.995,113.035,715000000.0
2007-11-15 20:41:00,113.035,113.035,113.025,113.025,337200000.0
2007-11-15 20:42:00,113.025,113.025,112.97,112.975,576300000.0
2007-11-15 20:43:00,112.98,112.995,112.975,112.995,368700000.0
2007-11-15 20:44:00,112.995,113.015,112.97,112.995,404500000.0
2007-11-15 20:45:00,112.995,113.005,112.97,113.005,549200000.0
2007-11-15 20:46:00,113.005,113.005,112.975,112.985,463300000.0
2007-11-15 20:47:00,112.985,113.01,112.975,113.005,670700000.0
2007-11-15 20:48:00,113.005,113.03,112.985,113.015,441000000.0
2007-11-15 20:49:00,113.015,113.045,112.985,112.985,547600000.0
2007-11-15 20:50:00,112.985,112.985,112.965,112.975,527200000.0
2007-11-15 20:51:00,112.975,113.005,112.975,112.995,537800000.0
2007-11-15 20:52:00,112.995,112.995,112.965,112.965,502800000.0
2007-11-15 20:53:00,112.965,112.965,112.915,112.915,303600000.0
2007-11-15 20:54:00,112.915,112.915,112.855,112.86,395400000.0
2007-11-15 20:55:00,112.86,112.865,112.835,112.855,668100000.0
2007-11-15 20:56:00,112.845,112.865,112.83,112.845,860400000.0
2007-11-15 20:57:00,112.845,112.845,112.8,112.8,319300000.0
2007-11-15 20:58:00,112.795,112.795,112.765,112.78,660900000.0
2007-11-15 20:59:00,112.78,112.795,112.775,112.795,389900000.0
2007-11-15 21:00:00,112.795,112.795,112.775,112.775,562400000.0
2007-11-15 21:01:00,112.775,112.775,112.585,112.585,344500000.0
2007-11-15 21:02:00,112.585,112.67,112.545,112.625,400800000.0
2007-11-15 21:03:00,112.625,112.645,112.615,112.645,454400000.0
2007-11-15 21:04:00,112.645,112.655,112.615,112.65,525200000.0
2007-11-15 21:05:00,112.65,112.655,112.585,112.595,480800000.0
2007-11-15 21:06:00,112.595,112.685,112.575,112.685,626500002.0
2007-11-15 21:07:00,112.685,112.735,112.655,112.695,866100000.0
2007-11-15 21:08:00,112.695,112.745,112.635,112.635,742400011.0
2007-11-15 21:09:00,112.635,112.685,112.635,112.675,843700000.0
2007-11-15 21:10:00,112.675,112.675,112.505,112.515,736600000.0
2007-11-15 21:11:00,112.505,112.605,112.505,112.585,464500000.0
2007-11-15 21:12:00,112.585,112.675,112.585,112.675,403700000.0
2007-11-15 21:13:00,112.675,112.675,112.605,112.605,431100000.0
2007-11-15 21:14:00,112.605,112.605,112.575,112.585,493200000.0
2007-11-15 21:15:00,112.585,112.615,112.575,112.615,454600000.0
2007-11-15 21:16:00,112.615,112.615,112.565,112.575,458500000.0
2007-11-15 21:17:00,112.565,112.585,112.355,112.465,703800000.0
2007-11-15 21:18:00,112.465,112.535,112.455,112.485,553100000.0
2007-11-15 21:19:00,112.485,112.505,112.445,112.48,553900000.0
2007-11-15 21:20:00,112.48,112.525,112.465,112.505,569100000.0
2007-11-15 21:21:00,112.505,112.555,112.495,112.54,607800000.0
2007-11-15 21:22:00,112.54,112.575,112.54,112.56,511100000.0
2007-11-15 21:23:00,112.56,112.625,112.55,112.585,961000001.0
2007-11-15 21:24:00,112.585,112.615,112.565,112.575,549600000.0
2007-11-15 21:25:00,112.575,112.655,112.565,112.625,471000000.0
2007-11-15 21:26:00,112.62,112.645,112.605,112.635,528500000.0
2007-11-15 21:27:00,112.635,112.635,112.565,112.59,640600000.0
2007-11-15 21:28:00,112.59,112.665,112.59,112.61,484800000.0
2007-11-15 21:29:00,112.605,112.635,112.575,112.595,1030900000.0
2007-11-15 21:30:00,112.595,112.635,112.555,112.565,619800000.0
2007-11-15 21:31:00,112.565,112.665,112.565,112.665,513200000.0
2007-11-15 21:32:00,112.665,112.705,112.645,112.665,527300000.0
2007-11-15 21:33:00,112.665,112.725,112.655,112.695,409300000.0
2007-11-15 21:34:00,112.695,112.735,112.685,112.735,460500000.0
2007-11-15 21:35:00,112.735,112.745,112.7,112.745,415100000.0
2007-11-15 21:36:00,112.745,112.745,112.675,112.675,473799999.0
2007-11-15 21:37:00,112.685,112.725,112.675,112.725,473400000.0
2007-11-15 21:38:00,112.725,112.725,112.675,112.685,495400000.0
2007-11-15 21:39:00,112.685,112.69,112.645,112.645,234100000.0
2007-11-15 21:40:00,112.645,112.65,112.605,112.605,365600000.0
2007-11-15 21:41:00,112.605,112.615,112.535,112.545,520600000.0
2007-11-15 21:42:00,112.545,112.565,112.465,112.465,423300000.0
2007-11-15 21:43:00,112.465,112.465,112.285,112.305,412100000.0
2007-11-15 21:44:00,112.315,112.36,112.305,112.36,423200000.0
2007-11-15 21:45:00,112.36,112.365,112.335,112.355,375000000.0
2007-11-15 21:46:00,112.355,112.395,112.325,112.375,601500000.0
2007-11-15 21:47:00,112.375,112.425,112.375,112.415,520000000.0
2007-11-15 21:48:00,112.415,112.435,112.405,112.41,613800001.0
2007-11-15 21:49:00,112.41,112.455,112.4,112.445,488200000.0
2007-11-15 21:50:00,112.445,112.455,112.415,112.415,405800000.0
2007-11-15 21:51:00,112.415,112.425,112.345,112.375,409400000.0
2007-11-15 21:52:00,112.375,112.385,112.285,112.305,469600000.0
2007-11-15 21:53:00,112.305,112.315,112.27,112.285,468500000.0
2007-11-15 21:54:00,112.285,112.335,112.265,112.275,582600000.0
2007-11-15 21:55:00,112.285,112.3,112.23,112.235,429500000.0
2007-11-15 21:56:00,112.235,112.27,112.215,112.255,668400000.0
2007-11-15 21:57:00,112.255,112.27,112.185,112.195,517600000.0
2007-11-15 21:58:00,112.195,112.215,112.165,112.185,506200000.0
2007-11-15 21:59:00,112.185,112.185,111.985,111.985,427200000.0
2007-11-15 22:00:00,111.975,112.105,111.905,112.04,379200000.0
2007-11-15 22:01:00,112.04,112.075,112.01,112.02,376800000.0
2007-11-15 22:02:00,112.015,112.025,111.975,111.995,386000000.0
2007-11-15 22:03:00,111.995,112.015,111.975,111.995,375700000.0
2007-11-15 22:04:00,111.995,112.035,111.96,111.97,582700000.0
2007-11-15 22:05:00,111.97,112.015,111.93,112.015,467100000.0
2007-11-15 22:06:00,111.995,112.025,111.96,111.975,400900000.0
2007-11-15 22:07:00,111.975,112.015,111.945,111.975,584200000.0
2007-11-15 22:08:00,111.975,112.025,111.955,112.005,545200000.0
2007-11-15 22:09:00,112.005,112.03,111.995,111.995,396400000.0
2007-11-15 22:10:00,111.995,112.025,111.95,111.99,914200001.0
2007-11-15 22:11:00,111.985,112.005,111.985,111.995,369900000.0
2007-11-15 22:12:00,111.995,111.995,111.915,111.925,527100000.0
2007-11-15 22:13:00,111.925,112.0,111.925,111.995,809700000.0
2007-11-15 22:14:00,111.995,112.055,111.985,112.055,502600000.0
2007-11-15 22:15:00,112.055,112.19,112.055,112.185,274000000.0
2007-11-15 22:16:00,112.185,112.225,112.12,112.225,465200000.0
2007-11-15 22:17:00,112.225,112.295,112.225,112.295,350100000.0
2007-11-15 22:18:00,112.295,112.295,112.22,112.225,705800000.0
2007-11-15 22:19:00,112.23,112.315,112.225,112.3,611600000.0
2007-11-15 22:20:00,112.295,112.36,112.295,112.34,1396800005.0
2007-11-15 22:21:00,112.34,112.415,112.34,112.395,404000000.0
2007-11-15 22:22:00,112.395,112.415,112.305,112.305,705200005.0
2007-11-15 22:23:00,112.315,112.345,112.295,112.345,855300000.0
2007-11-15 22:24:00,112.345,112.395,112.34,112.385,261000000.0
2007-11-15 22:25:00,112.385,112.485,112.35,112.465,443600000.0
2007-11-15 22:26:00,112.465,112.485,112.4,112.405,446400000.0
2007-11-15 22:27:00,112.41,112.41,112.315,112.34,322900000.0
2007-11-15 22:28:00,112.34,112.34,112.275,112.31,593300002.0
2007-11-15 22:29:00,112.31,112.355,112.305,112.325,339400000.0
2007-11-15 22:30:00,112.32,112.325,112.27,112.27,162700000.0
2007-11-15 22:31:00,112.265,112.265,112.175,112.175,706500001.0
2007-11-15 22:32:00,112.175,112.2,112.155,112.17,252300000.0
2007-11-15 22:33:00,112.165,112.185,112.115,112.155,794400000.0
2007-11-15 22:34:00,112.155,112.155,112.045,112.045,356900000.0
2007-11-15 22:35:00,112.045,112.065,112.005,112.035,313600000.0
2007-11-15 22:36:00,112.035,112.055,111.975,111.995,273100000.0
2007-11-15 22:37:00,111.995,112.025,111.995,111.995,200400000.0
2007-11-15 22:38:00,111.995,112.05,111.945,111.97,390800000.0
2007-11-15 22:39:00,111.97,112.0,111.93,111.935,260100000.0
2007-11-15 22:40:00,111.935,111.955,111.905,111.955,379700000.0
2007-11-15 22:41:00,111.945,112.025,111.91,112.015,810800008.0
2007-11-15 22:42:00,112.015,112.11,112.005,112.035,1665799995.0
2007-11-15 22:43:00,112.035,112.07,112.0,112.01,564500001.0
2007-11-15 22:44:00,112.01,112.065,111.985,112.055,937800000.0
2007-11-15 22:45:00,112.06,112.105,111.985,112.04,771100000.0
2007-11-15 22:46:00,112.04,112.17,112.02,112.135,1120200000.0
2007-11-15 22:47:00,112.135,112.15,112.055,112.12,668500002.0
2007-11-15 22:48:00,112.125,112.175,112.1,112.1,654699997.0
2007-11-15 22:49:00,112.1,112.105,112.045,112.055,453400000.0
2007-11-15 22:50:00,112.055,112.065,112.035,112.06,447900000.0
2007-11-15 22:51:00,112.055,112.07,111.985,111.995,608100000.0
2007-11-15 22:52:00,111.995,112.015,111.915,111.935,566800000.0
2007-11-15 22:53:00,111.94,111.975,111.9,111.945,1447199999.0
2007-11-15 22:54:00,111.945,111.995,111.945,111.97,354600000.0
2007-11-15 22:55:00,111.97,112.01,111.95,111.97,1192800000.0
2007-11-15 22:56:00,111.97,111.99,111.965,111.985,1649400000.0
2007-11-15 22:57:00,111.985,112.025,111.985,112.01,714400000.0
2007-11-15 22:58:00,112.01,112.05,111.99,111.99,894800000.0
2007-11-15 22:59:00,111.98,112.005,111.965,111.975,957000000.0
2007-11-15 23:00:00,111.9,111.92,111.86,111.86,1545000000.0
2007-11-15 23:01:00,111.89,111.89,111.72,111.76,1545000000.0
2007-11-15 23:02:00,111.98,111.995,111.96,111.98,1545000000.0
2007-11-15 23:03:00,111.98,111.98,111.915,111.915,1821400000.0
2007-11-15 23:04:00,111.915,111.95,111.895,111.91,1140300000.0
2007-11-15 23:05:00,111.915,111.955,111.91,111.955,694100000.0
2007-11-15 23:06:00,111.945,111.975,111.925,111.975,1373899998.0
2007-11-15 23:07:00,111.975,111.995,111.935,111.985,634100000.0
2007-11-15 23:08:00,111.985,112.03,111.985,112.02,273800000.0
2007-11-15 23:09:00,112.02,112.04,112.0,112.01,192600000.0
2007-11-15 23:10:00,112.01,112.015,111.985,112.015,472400000.0
2007-11-15 23:11:00,112.015,112.02,111.995,112.005,486300000.0
2007-11-15 23:12:00,112.005,112.03,112.0,112.015,364700000.0
2007-11-15 23:13:00,112.015,112.065,112.005,112.065,423000000.0
2007-11-15 23:14:00,112.065,112.065,112.015,112.06,576800000.0
2007-11-15 23:15:00,112.06,112.075,112.045,112.06,191800000.0
2007-11-15 23:16:00,112.06,112.075,112.06,112.075,164800000.0
2007-11-15 23:17:00,112.075,112.09,112.045,112.045,213200000.0
2007-11-15 23:18:00,112.065,112.065,111.995,112.045,638300000.0
2007-11-15 23:19:00,112.04,112.065,112.01,112.045,992899997.0
2007-11-15 23:20:00,112.045,112.075,112.04,112.065,921200000.0
2007-11-15 23:21:00,112.065,112.135,112.06,112.07,869200000.0
2007-11-15 23:22:00,112.07,112.095,112.07,112.095,977000000.0
2007-11-15 23:23:00,112.095,112.125,112.095,112.125,877800000.0
2007-11-15 23:24:00,112.125,112.125,112.095,112.095,424800000.0
2007-11-15 23:25:00,112.095,112.095,112.075,112.075,622400000.0
2007-11-15 23:26:00,112.075,112.095,112.075,112.095,919500000.0
2007-11-15 23:27:00,112.095,112.1,112.075,112.095,963000000.0
2007-11-15 23:28:00,112.095,112.095,112.0,112.0,645500001.0
2007-11-15 23:29:00,112.0,112.025,112.0,112.015,1343700000.0
2007-11-15 23:30:00,112.015,112.05,112.015,112.05,400800000.0
2007-11-15 23:31:00,112.05,112.05,112.03,112.04,406800000.0
2007-11-15 23:32:00,112.04,112.05,112.02,112.04,718900000.0
2007-11-15 23:33:00,112.04,112.045,112.02,112.03,1592400000.0
2007-11-15 23:34:00,112.03,112.05,112.025,112.035,970500000.0
2007-11-15 23:35:00,112.035,112.06,112.025,112.055,714000014.0
2007-11-15 23:36:00,112.055,112.06,112.035,112.045,587800000.0
2007-11-15 23:37:00,112.045,112.08,112.045,112.065,600300000.0
2007-11-15 23:38:00,112.065,112.065,112.025,112.05,1229300013.0
2007-11-15 23:39:00,112.05,112.065,112.05,112.055,151500000.0
2007-11-15 23:40:00,112.055,112.065,112.03,112.04,171100000.0
2007-11-15 23:41:00,112.04,112.05,112.035,112.04,341400000.0
2007-11-15 23:42:00,112.04,112.04,112.025,112.025,357200000.0
2007-11-15 23:43:00,112.025,112.04,112.005,112.005,342200000.0
2007-11-15 23:44:00,112.005,112.025,111.975,112.01,1382200000.0
2007-11-15 23:45:00,112.01,112.035,112.005,112.015,279400000.0
2007-11-15 23:46:00,112.015,112.025,111.965,111.975,1165700000.0
2007-11-15 23:47:00,111.985,111.985,111.895,111.905,1562300000.0
2007-11-15 23:48:00,111.7,111.71,111.69,111.69,1806700000.0
2007-11-15 23:49:00,111.93,111.96,111.92,111.96,1806700000.0
2007-11-15 23:50:00,111.96,111.97,111.95,111.97,750200000.0
2007-11-15 23:51:00,111.97,111.97,111.93,111.955,930599998.0
2007-11-15 23:52:00,111.955,111.965,111.95,111.965,428600000.0
2007-11-15 23:53:00,111.965,111.985,111.935,111.97,552000000.0
2007-11-15 23:54:00,111.985,111.99,111.93,111.98,1901800000.0
2007-11-15 23:55:00,111.98,111.99,111.925,111.925,1881900000.0
2007-11-15 23:56:00,111.69,111.74,111.69,111.72,1256900000.0
2007-11-15 23:57:00,111.71,111.74,111.7,111.71,1256900000.0
2007-11-15 23:58:00,111.7,111.72,111.7,111.72,1256900000.0
2007-11-15 23:59:00,111.895,111.895,111.86,111.88,1256900000.0
2007-11-16 00:00:00,111.74,111.76,111.73,111.73,809500000.0
2007-11-16 00:01:00,111.85,111.85,111.71,111.75,809500000.0
2007-11-16 00:02:00,111.8,111.8,111.78,111.78,1225000000.0
2007-11-16 00:03:00,111.79,111.79,111.77,111.78,1225000000.0
2007-11-16 00:04:00,111.71,111.76,111.685,111.75,1225000000.0
2007-11-16 00:05:00,111.75,111.77,111.75,111.75,488500000.0
2007-11-16 00:06:00,111.72,111.75,111.72,111.74,1434500000.0
2007-11-16 00:07:00,111.94,111.94,111.88,111.89,2009700000.0
2007-11-16 00:08:00,111.76,111.77,111.75,111.75,2009700000.0
2007-11-16 00:09:00,111.88,111.89,111.87,111.88,1292300000.0
2007-11-16 00:10:00,111.87,111.87,111.84,111.86,1292300000.0
2007-11-16 00:11:00,111.75,111.75,111.71,111.74,1292300000.0
2007-11-16 00:12:00,111.74,111.76,111.695,111.7,1061400000.0
2007-11-16 00:13:00,111.7,111.7,111.54,111.69,1574800000.0
2007-11-16 00:14:00,111.69,111.715,111.68,111.71,1359200000.0
2007-11-16 00:15:00,111.71,111.715,111.695,111.695,1855100000.0
2007-11-16 00:16:00,111.695,111.73,111.685,111.695,2109700000.0
2007-11-16 00:17:00,111.695,111.77,111.685,111.77,1295800000.0
2007-11-16 00:18:00,111.77,111.83,111.61,111.61,1590900000.0
2007-11-16 00:19:00,111.62,111.79,111.62,111.73,1369600000.0
2007-11-16 00:20:00,111.73,111.74,111.69,111.74,653900000.0
2007-11-16 00:21:00,111.89,111.89,111.81,111.85,1784400000.0
2007-11-16 00:22:00,111.84,111.88,111.84,111.88,1784400000.0
2007-11-16 00:23:00,111.89,111.93,111.88,111.93,1784400000.0
2007-11-16 00:24:00,111.77,111.77,111.73,111.76,1784400000.0
2007-11-16 00:25:00,111.9,111.94,111.88,111.88,2055500000.0
2007-11-16 00:26:00,111.89,111.92,111.86,111.92,2055500000.0
2007-11-16 00:27:00,111.755,111.785,111.735,111.785,2055500000.0
2007-11-16 00:28:00,111.91,111.91,111.91,111.91,775600000.0
2007-11-16 00:29:00,111.76,111.77,111.705,111.725,775600000.0
2007-11-16 00:30:00,111.725,111.74,111.685,111.72,1189200000.0
2007-11-16 00:31:00,111.98,111.99,111.97,111.99,1992700031.0
2007-11-16 00:32:00,111.675,111.69,111.62,111.62,1992700031.0
2007-11-16 00:33:00,111.62,111.655,111.62,111.655,453800000.0
2007-11-16 00:34:00,111.655,111.675,111.645,111.655,413400000.0
2007-11-16 00:35:00,111.65,111.65,111.615,111.645,2076600000.0
2007-11-16 00:36:00,111.645,111.645,111.615,111.635,1942000000.0
2007-11-16 00:37:00,111.635,111.645,111.625,111.635,1247200000.0
2007-11-16 00:38:00,111.635,111.655,111.635,111.635,164600000.0
2007-11-16 00:39:00,111.635,111.645,111.635,111.645,577900000.0
2007-11-16 00:40:00,111.645,111.645,111.595,111.635,1508400000.0
2007-11-16 00:41:00,111.635,111.675,111.625,111.675,634700000.0
2007-11-16 00:42:00,111.675,111.69,111.64,111.69,1941600000.0
2007-11-16 00:43:00,112.11,112.12,112.07,112.12,1870600000.0
2007-11-16 00:44:00,112.11,112.11,112.06,112.07,1870600000.0
2007-11-16 00:45:00,111.7,111.74,111.68,111.705,1870600000.0
2007-11-16 00:46:00,112.06,112.12,112.06,112.07,2146000000.0
2007-11-16 00:47:00,112.09,112.11,112.07,112.09,2146000000.0
2007-11-16 00:48:00,112.07,112.11,112.06,112.07,2146000000.0
2007-11-16 00:49:00,111.68,111.76,111.68,111.76,2146000000.0
2007-11-16 00:50:00,111.76,111.76,111.705,111.705,1735800000.0
2007-11-16 00:51:00,112.09,112.1,112.09,112.1,1094800000.0
2007-11-16 00:52:00,111.71,111.74,111.66,111.67,1094800000.0
2007-11-16 00:53:00,112.09,112.1,112.07,112.09,1913200000.0
2007-11-16 00:54:00,112.07,112.07,112.04,112.05,1913200000.0
2007-11-16 00:55:00,112.06,112.07,112.06,112.07,1913200000.0
2007-11-16 00:56:00,112.06,112.06,112.03,112.04,1913200000.0
2007-11-16 00:57:00,111.72,111.73,111.705,111.715,1913200000.0
2007-11-16 00:59:00,111.705,111.73,111.69,111.73,1472900000.0
2007-11-16 01:00:00,112.09,112.1,112.09,112.1,1517599998.0
2007-11-16 01:01:00,112.07,112.11,112.07,112.11,1517599998.0
2007-11-16 01:02:00,111.765,111.795,111.76,111.775,1517599998.0
2007-11-16 01:03:00,112.1,112.11,112.09,112.1,1905300000.0
2007-11-16 01:04:00,112.09,112.1,112.09,112.09,1905300000.0
2007-11-16 01:05:00,111.755,111.945,111.755,111.935,1905300000.0
2007-11-16 01:06:00,112.05,112.06,112.02,112.02,1577100000.0
2007-11-16 01:07:00,111.915,111.935,111.88,111.895,1577100000.0
2007-11-16 01:08:00,111.895,111.895,111.855,111.895,1640700000.0
2007-11-16 01:09:00,111.98,111.98,111.96,111.96,1760300000.0
2007-11-16 01:10:00,111.88,111.88,111.84,111.855,1760300000.0
2007-11-16 01:11:00,111.95,111.95,111.93,111.93,1401000000.0
2007-11-16 01:12:00,111.95,111.95,111.93,111.93,1401000000.0
2007-11-16 01:13:00,111.92,111.93,111.88,111.9,1401000000.0
2007-11-16 01:14:00,111.87,111.905,111.87,111.905,1401000000.0
2007-11-16 01:15:00,111.905,111.905,111.85,111.865,1807700000.0
2007-11-16 01:16:00,111.865,111.905,111.86,111.87,1476300000.0
2007-11-16 01:17:00,111.84,111.89,111.84,111.89,2105800000.0
2007-11-16 01:18:00,111.87,111.875,111.845,111.875,2105800000.0
2007-11-16 01:19:00,111.92,111.95,111.92,111.94,1735000000.0
2007-11-16 01:20:00,111.92,111.92,111.85,111.86,1735000000.0
2007-11-16 01:21:00,111.885,111.89,111.825,111.845,1735000000.0
2007-11-16 01:22:00,111.845,111.88,111.835,111.88,1322100000.0
2007-11-16 01:23:00,111.88,111.925,111.875,111.925,2010700000.0
2007-11-16 01:24:00,111.92,111.93,111.9,111.92,2017799998.0
2007-11-16 01:25:00,111.935,111.95,111.885,111.885,2017799998.0
2007-11-16 01:26:00,111.89,111.92,111.865,111.91,1767599999.0
2007-11-16 01:27:00,111.91,111.93,111.885,111.885,1192400000.0
2007-11-16 01:28:00,111.885,111.925,111.87,111.92,1278900000.0
2007-11-16 01:29:00,111.92,111.955,111.92,111.955,1631300000.0
2007-11-16 01:31:00,111.975,112.005,111.96,111.985,1577100006.0
2007-11-16 01:32:00,111.975,111.995,111.975,111.985,913800005.0
2007-11-16 01:33:00,111.985,112.01,111.975,112.01,932400000.0
2007-11-16 01:34:00,112.13,112.13,112.12,112.13,2119000000.0
2007-11-16 01:35:00,111.99,111.995,111.965,111.985,2119000000.0
2007-11-16 01:36:00,111.985,111.995,111.965,111.965,1307400000.0
2007-11-16 01:37:00,111.965,111.965,111.95,111.955,985100000.0
2007-11-16 01:38:00,111.955,111.975,111.95,111.96,403000000.0
2007-11-16 01:39:00,111.975,112.035,111.965,112.015,1757000000.0
2007-11-16 01:40:00,112.015,112.025,112.0,112.025,2077600000.0
2007-11-16 01:41:00,112.12,112.14,112.12,112.14,2098600000.0
2007-11-16 01:42:00,112.04,112.085,112.035,112.07,2098600000.0
2007-11-16 01:43:00,112.07,112.125,112.065,112.115,1160800000.0
2007-11-16 01:44:00,112.125,112.125,112.065,112.09,917800000.0
2007-11-16 01:45:00,112.22,112.28,112.22,112.27,1089700000.0
2007-11-16 01:46:00,112.28,112.32,112.28,112.3,1089700000.0
2007-11-16 01:47:00,112.075,112.1,112.075,112.09,1089700000.0
2007-11-16 01:48:00,112.09,112.1,112.06,112.07,1243400000.0
2007-11-16 01:49:00,112.07,112.085,112.065,112.07,1960400000.0
2007-11-16 01:50:00,112.07,112.075,112.035,112.06,2040300001.0
2007-11-16 01:51:00,112.065,112.095,112.06,112.095,866100000.0
2007-11-16 01:52:00,112.095,112.1,112.06,112.06,924200000.0
2007-11-16 01:53:00,112.06,112.105,112.06,112.095,772000000.0
2007-11-16 01:54:00,112.095,112.095,112.015,112.04,1313600000.0
2007-11-16 01:55:00,112.04,112.065,112.035,112.065,1706900000.0
2007-11-16 01:56:00,112.065,112.065,112.025,112.035,578000000.0
2007-11-16 01:57:00,112.03,112.075,112.03,112.075,1106100000.0
2007-11-16 01:58:00,112.07,112.08,112.065,112.075,1842800000.0
2007-11-16 01:59:00,112.075,112.095,112.07,112.095,1773900000.0
2007-11-16 02:00:00,112.095,112.105,112.085,112.105,156200000.0
2007-11-16 02:01:00,112.095,112.115,112.085,112.115,815600000.0
2007-11-16 02:02:00,112.115,112.125,112.105,112.115,193300000.0
2007-11-16 02:03:00,112.115,112.115,112.095,112.105,156400000.0
2007-11-16 02:04:00,112.105,112.105,112.095,112.095,161500000.0
2007-11-16 02:05:00,112.095,112.095,112.05,112.05,674800000.0
2007-11-16 02:06:00,112.055,112.055,112.01,112.015,1403000001.0
2007-11-16 02:07:00,112.25,112.26,112.22,112.26,1364600000.0
2007-11-16 02:08:00,112.25,112.25,112.21,112.23,1364600000.0
2007-11-16 02:09:00,111.965,111.98,111.955,111.955,1364600000.0
2007-11-16 02:10:00,112.25,112.25,112.24,112.25,1270100000.0
2007-11-16 02:11:00,112.26,112.28,112.25,112.27,1270100000.0
2007-11-16 02:12:00,112.28,112.29,112.28,112.29,1270100000.0
2007-11-16 02:13:00,111.935,111.935,111.885,111.89,1270100000.0
2007-11-16 02:14:00,111.895,111.895,111.77,111.795,525300000.0
2007-11-16 02:15:00,111.795,111.805,111.785,111.805,1342000000.0
2007-11-16 02:16:00,111.795,111.835,111.795,111.835,1800400000.0
2007-11-16 02:17:00,112.26,112.27,112.23,112.26,1323600000.0
2007-11-16 02:18:00,112.27,112.29,112.27,112.28,1323600000.0
2007-11-16 02:19:00,112.27,112.29,112.26,112.27,1323600000.0
2007-11-16 02:20:00,111.925,111.925,111.875,111.875,1323600000.0
2007-11-16 02:21:00,111.875,111.885,111.85,111.885,1444700000.0
2007-11-16 02:22:00,111.885,111.945,111.885,111.93,1315000000.0
2007-11-16 02:23:00,112.28,112.29,112.25,112.29,2048500000.0
2007-11-16 02:24:00,112.28,112.3,112.28,112.3,2048500000.0
2007-11-16 02:25:00,112.31,112.32,112.3,112.31,2048500000.0
2007-11-16 02:26:00,111.865,111.935,111.855,111.92,2048500000.0
2007-11-16 02:27:00,111.92,112.055,111.905,112.02,829200000.0
2007-11-16 02:28:00,112.02,112.085,112.02,112.085,1245599994.0
2007-11-16 02:29:00,112.085,112.095,112.075,112.095,265500000.0
2007-11-16 02:30:00,112.085,112.095,112.075,112.08,202300000.0
2007-11-16 02:31:00,112.4,112.4,112.36,112.37,1947500000.0
2007-11-16 02:32:00,112.11,112.145,112.09,112.145,1947500000.0
2007-11-16 02:33:00,112.4,112.44,112.4,112.44,1860000001.0
2007-11-16 02:34:00,112.43,112.44,112.4,112.4,1860000001.0
2007-11-16 02:35:00,112.125,112.185,112.105,112.16,1860000001.0
2007-11-16 02:36:00,112.16,112.195,112.16,112.17,225800000.0
2007-11-16 02:37:00,112.17,112.185,112.145,112.155,896100000.0
2007-11-16 02:38:00,112.155,112.16,112.105,112.145,703500001.0
2007-11-16 02:39:00,112.145,112.145,112.115,112.125,178900000.0
2007-11-16 02:40:00,112.12,112.135,112.105,112.125,1593100005.0
2007-11-16 02:41:00,112.43,112.44,112.43,112.43,1106500000.0
2007-11-16 02:42:00,112.195,112.24,112.145,112.205,1106500000.0
2007-11-16 02:43:00,112.205,112.235,112.205,112.21,295200000.0
2007-11-16 02:44:00,112.215,112.235,112.205,112.235,921200000.0
2007-11-16 02:45:00,112.235,112.275,112.225,112.27,328400000.0
2007-11-16 02:46:00,112.265,112.315,112.265,112.305,190900000.0
2007-11-16 02:47:00,112.3,112.345,112.295,112.305,356400000.0
2007-11-16 02:48:00,112.305,112.365,112.305,112.34,276100000.0
2007-11-16 02:49:00,112.34,112.355,112.315,112.335,1230800000.0
2007-11-16 02:50:00,112.335,112.335,112.305,112.305,696500000.0
2007-11-16 02:51:00,112.2,112.22,112.15,112.15,1927000000.0
2007-11-16 02:52:00,112.315,112.335,112.31,112.335,1927000000.0
2007-11-16 02:53:00,112.335,112.355,112.33,112.355,271500000.0
2007-11-16 02:54:00,112.12,112.13,112.09,112.13,1637300000.0
2007-11-16 02:55:00,112.335,112.35,112.29,112.315,1637300000.0
2007-11-16 02:56:00,112.315,112.325,112.295,112.32,1898800000.0
2007-11-16 02:57:00,112.32,112.325,112.305,112.315,1607400000.0
2007-11-16 02:58:00,112.315,112.335,112.29,112.29,859500000.0
2007-11-16 02:59:00,112.12,112.12,112.1,112.11,1028100000.0
2007-11-16 03:00:00,112.275,112.28,112.24,112.26,1028100000.0
2007-11-16 03:01:00,112.26,112.27,112.225,112.23,294300000.0
2007-11-16 03:02:00,112.235,112.25,112.225,112.25,862800000.0
2007-11-16 03:03:00,112.04,112.05,112.01,112.02,1432000000.0
2007-11-16 03:04:00,112.01,112.04,112.01,112.02,1432000000.0
2007-11-16 03:05:00,112.225,112.255,112.225,112.245,1432000000.0
2007-11-16 03:06:00,112.245,112.275,112.225,112.265,444300000.0
2007-11-16 03:07:00,112.265,112.265,112.22,112.245,849300001.0
2007-11-16 03:08:00,112.245,112.25,112.21,112.225,625200000.0
2007-11-16 03:09:00,112.24,112.255,112.225,112.245,1145800000.0
2007-11-16 03:10:00,112.245,112.245,112.24,112.245,321100000.0
2007-11-16 03:11:00,112.255,112.27,112.245,112.265,197700000.0
2007-11-16 03:12:00,112.265,112.305,112.265,112.305,143000000.0
2007-11-16 03:13:00,112.305,112.305,112.25,112.255,160200000.0
2007-11-16 03:14:00,112.245,112.25,112.24,112.25,513800000.0
2007-11-16 03:15:00,112.25,112.26,112.225,112.225,1077700000.0
2007-11-16 03:16:00,112.23,112.25,112.215,112.24,1008800000.0
2007-11-16 03:17:00,112.24,112.265,112.22,112.265,1641000000.0
2007-11-16 03:18:00,112.265,112.295,112.265,112.295,1108500000.0
2007-11-16 03:19:00,112.295,112.295,112.265,112.275,193800000.0
2007-11-16 03:20:00,112.275,112.275,112.25,112.25,496500004.0
2007-11-16 03:21:00,112.25,112.26,112.225,112.25,247000000.0
2007-11-16 03:22:00,112.25,112.285,112.24,112.26,159100000.0
2007-11-16 03:23:00,112.26,112.295,112.255,112.265,617500000.0
2007-11-16 03:24:00,112.27,112.29,112.265,112.29,249400000.0
2007-11-16 03:25:00,112.29,112.315,112.285,112.31,696800000.0
2007-11-16 03:26:00,112.31,112.32,112.305,112.31,289400000.0
2007-11-16 03:27:00,111.86,111.87,111.81,111.82,585900000.0
2007-11-16 03:28:00,112.325,112.395,112.325,112.375,585900000.0
2007-11-16 03:29:00,112.375,112.395,112.355,112.385,289400000.0
2007-11-16 03:30:00,112.385,112.405,112.375,112.405,178900000.0
2007-11-16 03:31:00,112.405,112.405,112.375,112.375,384700000.0
2007-11-16 03:32:00,112.375,112.405,112.365,112.405,604500001.0
2007-11-16 03:33:00,112.405,112.445,112.395,112.445,205900000.0
2007-11-16 03:34:00,112.445,112.445,112.395,112.405,561600000.0
2007-11-16 03:35:00,112.405,112.425,112.4,112.425,412100000.0
2007-11-16 03:36:00,112.425,112.435,112.415,112.435,223200000.0
2007-11-16 03:37:00,112.435,112.435,112.415,112.415,228500000.0
2007-11-16 03:38:00,112.415,112.425,112.415,112.415,534700000.0
2007-11-16 03:39:00,112.415,112.415,112.395,112.395,1809899996.0
2007-11-16 03:40:00,112.395,112.425,112.395,112.425,416300000.0
2007-11-16 03:41:00,112.425,112.445,112.415,112.435,490000001.0
2007-11-16 03:42:00,112.435,112.435,112.425,112.435,414200000.0
2007-11-16 03:43:00,112.435,112.435,112.415,112.425,694600000.0
2007-11-16 03:44:00,112.425,112.435,112.405,112.425,644900002.0
2007-11-16 03:45:00,112.425,112.435,112.425,112.425,200200000.0
2007-11-16 03:46:00,112.425,112.425,112.4,112.4,486300001.0
2007-11-16 03:47:00,112.4,112.415,112.29,112.355,1134899997.0
2007-11-16 03:48:00,111.64,111.69,111.63,111.65,2079300000.0
2007-11-16 03:49:00,112.325,112.325,112.235,112.27,2079300000.0
2007-11-16 03:50:00,112.27,112.275,112.185,112.185,1979300000.0
2007-11-16 03:51:00,112.185,112.215,112.14,112.145,2009400000.0
2007-11-16 03:52:00,112.145,112.165,112.1,112.135,1784299999.0
2007-11-16 03:53:00,112.15,112.17,112.095,112.095,1949100000.0
2007-11-16 03:54:00,112.095,112.125,112.095,112.115,474100000.0
2007-11-16 03:55:00,112.115,112.115,112.065,112.095,491600000.0
2007-11-16 03:56:00,112.095,112.095,112.065,112.085,1790200000.0
2007-11-16 03:57:00,112.085,112.115,112.085,112.115,1929000000.0
2007-11-16 03:58:00,112.115,112.13,112.09,112.1,1267499999.0
2007-11-16 03:59:00,111.48,111.49,111.48,111.48,1903100000.0
2007-11-16 04:00:00,111.49,111.5,111.48,111.49,1903100000.0
2007-11-16 04:01:00,111.48,111.49,111.46,111.46,1903100000.0
2007-11-16 04:02:00,111.47,111.47,111.42,111.42,1903100000.0
2007-11-16 04:03:00,111.41,111.43,111.34,111.34,1903100000.0
2007-11-16 04:04:00,112.015,112.035,112.005,112.015,1903100000.0
2007-11-16 04:05:00,111.32,111.35,111.31,111.34,2116800000.0
2007-11-16 04:06:00,111.98,111.995,111.965,111.97,2116800000.0
2007-11-16 04:07:00,111.97,112.025,111.97,112.005,2075600000.0
2007-11-16 04:08:00,112.005,112.02,111.925,111.935,1428900000.0
2007-11-16 04:09:00,111.935,111.955,111.895,111.905,1607799999.0
2007-11-16 04:10:00,111.905,111.925,111.895,111.915,862700000.0
2007-11-16 04:11:00,111.2,111.21,111.17,111.21,1907700000.0
2007-11-16 04:12:00,111.855,111.855,111.8,111.82,1907700000.0
2007-11-16 04:13:00,111.82,111.905,111.815,111.875,1957100000.0
2007-11-16 04:14:00,111.87,111.895,111.87,111.89,1368800000.0
2007-11-16 04:15:00,111.89,111.975,111.89,111.965,351700000.0
2007-11-16 04:16:00,111.965,112.01,111.92,111.955,1612100000.0
2007-11-16 04:17:00,111.955,111.975,111.955,111.955,298600000.0
2007-11-16 04:18:00,111.955,111.97,111.945,111.97,457200000.0
2007-11-16 04:19:00,111.97,112.045,111.97,112.015,685300000.0
2007-11-16 04:20:00,112.015,112.015,111.985,111.985,329600000.0
2007-11-16 04:21:00,111.985,111.995,111.975,111.985,647600000.0
2007-11-16 04:22:00,111.985,111.995,111.955,111.955,643200000.0
2007-11-16 04:23:00,111.955,111.96,111.925,111.95,1564800000.0
2007-11-16 04:24:00,111.95,111.955,111.85,111.86,1981700000.0
2007-11-16 04:25:00,111.86,111.91,111.855,111.905,1738800000.0
2007-11-16 04:26:00,111.905,111.905,111.86,111.87,1985200000.0
2007-11-16 04:27:00,111.87,111.87,111.79,111.815,1731900000.0
2007-11-16 04:28:00,111.815,111.825,111.665,111.695,886600000.0
2007-11-16 04:29:00,111.695,111.79,111.695,111.785,2065200000.0
2007-11-16 04:30:00,111.785,111.785,111.735,111.745,1817800000.0
2007-11-16 04:31:00,111.43,111.43,111.39,111.39,1720800000.0
2007-11-16 04:32:00,111.74,111.775,111.695,111.705,1720800000.0
2007-11-16 04:33:00,111.705,111.715,111.655,111.705,2143399997.0
2007-11-16 04:34:00,111.705,111.715,111.63,111.655,1543300000.0
2007-11-16 04:35:00,111.655,111.74,111.605,111.74,1544800000.0
2007-11-16 04:36:00,111.74,111.745,111.705,111.71,1876200000.0
2007-11-16 04:37:00,111.71,111.715,111.675,111.68,1805300000.0
2007-11-16 04:38:00,111.68,111.75,111.68,111.73,1107700000.0
2007-11-16 04:39:00,111.73,111.73,111.68,111.68,2124500000.0
2007-11-16 04:40:00,111.68,111.73,111.665,111.72,1836600001.0
2007-11-16 04:41:00,111.72,111.745,111.69,111.745,1122500000.0
2007-11-16 04:42:00,111.745,111.765,111.725,111.755,1265200000.0
2007-11-16 04:43:00,111.755,111.785,111.74,111.775,814100000.0
2007-11-16 04:44:00,111.775,111.78,111.705,111.72,1658000000.0
2007-11-16 04:45:00,111.72,111.725,111.645,111.7,1271100000.0
2007-11-16 04:46:00,111.705,111.705,111.655,111.67,2007400000.0
2007-11-16 04:47:00,111.665,111.67,111.655,111.655,1927300000.0
2007-11-16 04:48:00,111.655,111.685,111.625,111.645,1066900000.0
2007-11-16 04:49:00,111.645,111.65,111.595,111.605,2097700000.0
2007-11-16 04:50:00,111.48,111.57,111.48,111.57,2136700000.0
2007-11-16 04:51:00,111.625,111.625,111.525,111.53,2136700000.0
2007-11-16 04:52:00,111.53,111.585,111.53,111.54,1013000000.0
2007-11-16 04:53:00,111.55,111.57,111.55,111.56,1368400000.0
2007-11-16 04:54:00,111.495,111.5,111.48,111.495,1368400000.0
2007-11-16 04:55:00,111.495,111.505,111.48,111.5,234000000.0
2007-11-16 04:56:00,111.5,111.515,111.475,111.475,248300000.0
2007-11-16 04:57:00,111.475,111.505,111.475,111.505,575500000.0
2007-11-16 04:58:00,111.505,111.515,111.485,111.495,410300000.0
2007-11-16 04:59:00,111.495,111.505,111.485,111.485,492100000.0
2007-11-16 05:00:00,111.485,111.505,111.485,111.505,175800000.0
2007-11-16 05:01:00,111.505,111.505,111.475,111.475,328700000.0
2007-11-16 05:02:00,111.475,111.485,111.415,111.425,285600000.0
2007-11-16 05:03:00,111.425,111.435,111.34,111.34,474000000.0
2007-11-16 05:04:00,111.335,111.345,111.305,111.305,388000000.0
2007-11-16 05:05:00,111.305,111.355,111.305,111.345,749900000.0
2007-11-16 05:06:00,111.345,111.345,111.265,111.265,554200000.0
2007-11-16 05:07:00,111.265,111.285,111.205,111.215,754600000.0
2007-11-16 05:08:00,111.215,111.225,111.175,111.22,1128600000.0
2007-11-16 05:09:00,111.22,111.24,111.21,111.21,1710600000.0
2007-11-16 05:10:00,111.23,111.25,111.18,111.22,920100000.0
2007-11-16 05:11:00,111.22,111.22,111.18,111.22,483000000.0
2007-11-16 05:12:00,111.22,111.27,111.2,111.25,269700000.0
2007-11-16 05:13:00,111.25,111.31,111.25,111.27,247200000.0
2007-11-16 05:14:00,111.27,111.29,111.26,111.29,220000000.0
2007-11-16 05:15:00,111.29,111.31,111.29,111.31,238700000.0
2007-11-16 05:16:00,111.31,111.36,111.3,111.36,684000000.0
2007-11-16 05:17:00,111.36,111.4,111.36,111.37,510100002.0
2007-11-16 05:18:00,111.37,111.41,111.35,111.405,1337000000.0
2007-11-16 05:19:00,111.405,111.57,111.39,111.55,1199200000.0
2007-11-16 05:20:00,111.55,111.6,111.55,111.59,743000000.0
2007-11-16 05:21:00,111.59,111.6,111.54,111.55,387700000.0
2007-11-16 05:22:00,111.55,111.55,111.47,111.48,1936500000.0
2007-11-16 05:23:00,111.48,111.49,111.44,111.45,1587999998.0
2007-11-16 05:24:00,111.66,111.67,111.66,111.67,831300000.0
2007-11-16 05:25:00,111.385,111.41,111.37,111.37,831300000.0
2007-11-16 05:26:00,111.37,111.39,111.345,111.38,712000000.0
2007-11-16 05:27:00,111.38,111.39,111.36,111.385,1352600000.0
2007-11-16 05:28:00,111.38,111.46,111.37,111.425,1226400000.0
2007-11-16 05:29:00,111.43,111.46,111.43,111.455,291100000.0
2007-11-16 05:30:00,111.455,111.46,111.44,111.44,197400000.0
2007-11-16 05:31:00,111.44,111.44,111.4,111.4,261100000.0
2007-11-16 05:32:00,111.4,111.41,111.365,111.365,327400000.0
2007-11-16 05:33:00,111.365,111.37,111.3,111.315,517800000.0
2007-11-16 05:34:00,111.32,111.37,111.31,111.34,630600000.0
2007-11-16 05:35:00,111.34,111.35,111.33,111.34,325500000.0
2007-11-16 05:36:00,111.34,111.34,111.33,111.34,215300000.0
2007-11-16 05:37:00,111.34,111.36,111.34,111.35,284200000.0
2007-11-16 05:38:00,111.36,111.36,111.33,111.35,782300000.0
2007-11-16 05:39:00,111.81,111.89,111.8,111.89,856200000.0
2007-11-16 05:40:00,111.88,111.89,111.82,111.84,856200000.0
2007-11-16 05:41:00,111.85,111.88,111.84,111.87,856200000.0
2007-11-16 05:42:00,111.43,111.455,111.42,111.45,856200000.0
2007-11-16 05:43:00,111.9,111.9,111.88,111.88,659400000.0
2007-11-16 05:44:00,111.48,111.51,111.48,111.49,659400000.0
2007-11-16 05:45:00,111.49,111.52,111.46,111.465,778800000.0
2007-11-16 05:46:00,111.465,111.47,111.45,111.465,1403299999.0
2007-11-16 05:47:00,111.465,111.47,111.45,111.46,701200000.0
2007-11-16 05:48:00,111.46,111.49,111.46,111.49,324700000.0
2007-11-16 05:49:00,111.49,111.53,111.465,111.47,639700000.0
2007-11-16 05:50:00,111.47,111.59,111.47,111.59,809400000.0
2007-11-16 05:51:00,111.59,111.595,111.58,111.58,194700000.0
2007-11-16 05:52:00,111.58,111.58,111.52,111.54,386800000.0
2007-11-16 05:53:00,111.54,111.56,111.52,111.55,627900000.0
2007-11-16 05:54:00,111.55,111.58,111.545,111.57,201100000.0
2007-11-16 05:55:00,111.57,111.58,111.56,111.56,268900000.0
2007-11-16 05:56:00,111.56,111.56,111.53,111.54,284800000.0
2007-11-16 05:57:00,111.76,111.79,111.76,111.78,285700000.0
2007-11-16 05:58:00,111.475,111.48,111.47,111.47,285700000.0
2007-11-16 05:59:00,111.475,111.475,111.45,111.465,307100000.0
2007-11-16 06:00:00,111.465,111.485,111.465,111.485,206100000.0
2007-11-16 06:01:00,111.485,111.495,111.475,111.475,276000000.0
2007-11-16 06:02:00,111.475,111.485,111.41,111.415,809700000.0
2007-11-16 06:03:00,111.79,111.79,111.74,111.75,1727400000.0
2007-11-16 06:04:00,111.435,111.44,111.43,111.435,1727400000.0
2007-11-16 06:05:00,111.435,111.455,111.425,111.455,1451300000.0
2007-11-16 06:06:00,111.455,111.495,111.45,111.49,1050400000.0
2007-11-16 06:07:00,111.485,111.535,111.48,111.535,340900000.0
2007-11-16 06:08:00,111.535,111.545,111.515,111.535,259900000.0
2007-11-16 06:09:00,111.535,111.56,111.525,111.555,1450700000.0
2007-11-16 06:10:00,111.56,111.57,111.545,111.565,994100000.0
2007-11-16 06:11:00,111.565,111.565,111.545,111.565,1321200000.0
2007-11-16 06:12:00,111.56,111.565,111.535,111.545,951700000.0
2007-11-16 06:13:00,111.545,111.555,111.525,111.54,388700000.0
2007-11-16 06:14:00,111.54,111.545,111.525,111.54,355900000.0
2007-11-16 06:15:00,111.71,111.72,111.71,111.71,802300000.0
2007-11-16 06:16:00,111.72,111.73,111.72,111.73,802300000.0
2007-11-16 06:17:00,111.59,111.62,111.565,111.62,802300000.0
2007-11-16 06:18:00,111.62,111.625,111.605,111.625,544600000.0
2007-11-16 06:19:00,111.625,111.65,111.625,111.64,903100000.0
2007-11-16 06:20:00,111.64,111.655,111.625,111.645,1310300000.0
2007-11-16 06:21:00,111.645,111.655,111.635,111.655,1457500000.0
2007-11-16 06:22:00,111.655,111.655,111.63,111.63,1013000000.0
2007-11-16 06:23:00,111.63,111.67,111.63,111.67,266500000.0
2007-11-16 06:24:00,111.67,111.67,111.655,111.66,642000000.0
2007-11-16 06:25:00,111.66,111.67,111.65,111.66,341600000.0
2007-11-16 06:26:00,111.66,111.7,111.66,111.7,186400000.0
2007-11-16 06:27:00,111.61,111.65,111.61,111.64,1425500000.0
2007-11-16 06:28:00,111.65,111.66,111.65,111.65,1425500000.0
2007-11-16 06:29:00,111.64,111.65,111.62,111.62,1425500000.0
2007-11-16 06:30:00,111.63,111.65,111.63,111.64,1425500000.0
2007-11-16 06:31:00,111.65,111.65,111.65,111.65,1425500000.0
2007-11-16 06:32:00,111.66,111.68,111.66,111.68,1425500000.0
2007-11-16 06:33:00,111.67,111.67,111.64,111.66,1425500000.0
2007-11-16 06:34:00,111.65,111.67,111.65,111.66,1425500000.0
2007-11-16 06:35:00,111.67,111.69,111.67,111.69,1425500000.0
2007-11-16 06:36:00,111.7,111.73,111.7,111.72,1425500000.0
2007-11-16 06:37:00,111.73,111.75,111.72,111.75,1425500000.0
2007-11-16 06:38:00,111.815,111.82,111.77,111.815,1425500000.0
2007-11-16 06:39:00,111.79,111.79,111.77,111.78,1355000000.0
2007-11-16 06:40:00,111.87,111.88,111.83,111.84,1355000000.0
2007-11-16 06:41:00,111.84,111.88,111.84,111.86,648100000.0
2007-11-16 06:42:00,111.86,111.885,111.85,111.88,1272000000.0
2007-11-16 06:43:00,111.8,111.81,111.8,111.8,1130300000.0
2007-11-16 06:44:00,111.81,111.86,111.81,111.84,1130300000.0
2007-11-16 06:45:00,111.85,111.86,111.84,111.84,1130300000.0
2007-11-16 06:46:00,111.82,111.82,111.82,111.82,1130300000.0
2007-11-16 06:47:00,111.84,111.84,111.82,111.84,1130300000.0
2007-11-16 06:48:00,111.85,111.85,111.84,111.85,1130300000.0
2007-11-16 06:49:00,111.785,111.79,111.76,111.775,1130300000.0
2007-11-16 06:50:00,111.775,111.78,111.73,111.73,933900000.0
2007-11-16 06:51:00,111.73,111.76,111.71,111.74,635700000.0
2007-11-16 06:52:00,111.74,111.75,111.72,111.735,815800000.0
2007-11-16 06:53:00,111.735,111.74,111.7,111.72,1328100000.0
2007-11-16 06:54:00,111.72,111.75,111.715,111.74,529400000.0
2007-11-16 06:55:00,111.74,111.75,111.73,111.73,458000000.0
2007-11-16 06:56:00,111.73,111.78,111.73,111.78,239200000.0
2007-11-16 06:57:00,111.78,111.79,111.77,111.78,303900000.0
2007-11-16 06:58:00,111.78,111.805,111.78,111.8,776200000.0
2007-11-16 06:59:00,111.805,111.805,111.775,111.785,1347200000.0
2007-11-16 07:00:00,111.785,111.795,111.77,111.79,1212900000.0
2007-11-16 07:01:00,111.79,111.82,111.78,111.8,432800000.0
2007-11-16 07:02:00,111.8,111.81,111.78,111.78,277000000.0
2007-11-16 07:03:00,111.78,111.78,111.74,111.77,676000000.0
2007-11-16 07:04:00,111.77,111.775,111.75,111.77,979400000.0
2007-11-16 07:05:00,111.775,111.78,111.75,111.775,445200000.0
2007-11-16 07:06:00,111.78,111.78,111.76,111.76,1009600000.0
2007-11-16 07:07:00,111.76,111.775,111.76,111.76,884800000.0
2007-11-16 07:08:00,111.76,111.76,111.72,111.75,454600000.0
2007-11-16 07:09:00,111.75,111.76,111.75,111.76,164500000.0
2007-11-16 07:10:00,111.76,111.76,111.74,111.75,246900000.0
2007-11-16 07:11:00,111.74,111.75,111.69,111.7,1752199999.0
2007-11-16 07:12:00,111.7,111.71,111.69,111.71,245400000.0
2007-11-16 07:13:00,111.71,111.73,111.69,111.73,514700000.0
2007-11-16 07:14:00,111.72,111.74,111.7,111.71,498100000.0
2007-11-16 07:15:00,111.71,111.73,111.71,111.72,172100000.0
2007-11-16 07:16:00,111.72,111.74,111.71,111.74,172700000.0
2007-11-16 07:17:00,111.74,111.74,111.71,111.72,443700000.0
2007-11-16 07:18:00,111.72,111.72,111.695,111.705,955200000.0
2007-11-16 07:19:00,111.705,111.72,111.7,111.72,425700000.0
2007-11-16 07:20:00,111.72,111.73,111.69,111.69,294500000.0
2007-11-16 07:21:00,111.69,111.69,111.64,111.65,524600001.0
2007-11-16 07:22:00,111.65,111.7,111.64,111.69,429300000.0
2007-11-16 07:23:00,111.69,111.7,111.66,111.665,215900000.0
2007-11-16 07:24:00,111.665,111.67,111.64,111.66,413500000.0
2007-11-16 07:25:00,111.66,111.66,111.57,111.58,496900002.0
2007-11-16 07:26:00,111.58,111.64,111.58,111.61,1205400000.0
2007-11-16 07:27:00,111.61,111.63,111.595,111.62,1312200000.0
2007-11-16 07:28:00,111.62,111.65,111.62,111.635,761700000.0
2007-11-16 07:29:00,111.76,111.79,111.74,111.79,838600000.0
2007-11-16 07:30:00,111.8,111.81,111.78,111.79,838600000.0
2007-11-16 07:31:00,111.625,111.635,111.62,111.63,838600000.0
2007-11-16 07:32:00,111.77,111.77,111.75,111.75,1113000000.0
2007-11-16 07:33:00,111.77,111.77,111.75,111.76,1113000000.0
2007-11-16 07:34:00,111.635,111.66,111.63,111.655,1113000000.0
2007-11-16 07:35:00,111.655,111.69,111.65,111.68,1332700000.0
2007-11-16 07:36:00,111.72,111.74,111.69,111.72,835500000.0
2007-11-16 07:37:00,111.73,111.76,111.73,111.75,835500000.0
2007-11-16 07:38:00,111.73,111.78,111.73,111.775,835500000.0
2007-11-16 07:39:00,111.76,111.78,111.75,111.77,218600000.0
2007-11-16 07:40:00,111.76,111.78,111.76,111.78,218600000.0
2007-11-16 07:41:00,111.82,111.87,111.82,111.86,218600000.0
2007-11-16 07:42:00,111.85,111.88,111.85,111.88,218600000.0
2007-11-16 07:43:00,111.82,111.82,111.81,111.81,218600000.0
2007-11-16 07:44:00,111.81,111.86,111.81,111.85,202400000.0
2007-11-16 07:45:00,111.85,111.86,111.83,111.83,1230100000.0
2007-11-16 07:46:00,111.83,111.83,111.81,111.82,2038999997.0
2007-11-16 07:47:00,111.82,111.85,111.82,111.85,200600000.0
2007-11-16 07:48:00,111.85,111.86,111.85,111.85,204700000.0
2007-11-16 07:49:00,111.85,111.85,111.78,111.78,761100000.0
2007-11-16 07:50:00,111.84,111.84,111.81,111.84,1914500000.0
2007-11-16 07:51:00,111.8,111.815,111.795,111.815,1914500000.0
2007-11-16 07:52:00,111.85,111.85,111.79,111.82,809600000.0
2007-11-16 07:53:00,111.81,111.81,111.8,111.8,809600000.0
2007-11-16 07:54:00,111.8,111.8,111.77,111.79,586000000.0
2007-11-16 07:55:00,111.78,111.8,111.78,111.79,177100000.0
2007-11-16 07:56:00,111.79,111.79,111.73,111.76,1601100000.0
2007-11-16 07:57:00,111.76,111.765,111.615,111.67,1230299996.0
2007-11-16 07:58:00,111.67,111.67,111.595,111.63,806100002.0
2007-11-16 07:59:00,111.63,111.65,111.63,111.64,408000000.0
2007-11-16 08:00:00,111.64,111.64,111.595,111.605,323700000.0
2007-11-16 08:01:00,111.605,111.63,111.58,111.59,674900000.0
2007-11-16 08:02:00,111.59,111.6,111.575,111.59,936200000.0
2007-11-16 08:03:00,111.6,111.6,111.58,111.6,235600000.0
2007-11-16 08:04:00,111.6,111.61,111.59,111.61,512100000.0
2007-11-16 08:05:00,111.59,111.65,111.59,111.65,280400000.0
2007-11-16 08:06:00,111.6,111.66,111.6,111.66,280400000.0
2007-11-16 08:07:00,111.66,111.67,111.64,111.64,1461500000.0
2007-11-16 08:08:00,111.64,111.71,111.64,111.68,283900000.0
2007-11-16 08:09:00,111.68,111.75,111.66,111.74,1115199999.0
2007-11-16 08:10:00,111.73,111.74,111.685,111.69,716899996.0
2007-11-16 08:11:00,111.69,111.71,111.69,111.71,505000000.0
2007-11-16 08:12:00,111.71,111.73,111.7,111.72,217900000.0
2007-11-16 08:13:00,111.72,111.74,111.71,111.73,175400000.0
2007-11-16 08:14:00,111.73,111.74,111.72,111.73,200900000.0
2007-11-16 08:15:00,111.73,111.73,111.7,111.72,463600000.0
2007-11-16 08:16:00,111.72,111.75,111.68,111.685,1703600000.0
2007-11-16 08:17:00,111.685,111.76,111.685,111.74,579000000.0
2007-11-16 08:18:00,111.74,111.77,111.72,111.755,937600000.0
2007-11-16 08:19:00,111.755,111.77,111.745,111.77,451500000.0
2007-11-16 08:20:00,111.77,111.855,111.76,111.84,1091900000.0
2007-11-16 08:21:00,111.84,111.85,111.8,111.8,1587800000.0
2007-11-16 08:22:00,111.8,111.81,111.78,111.79,1125400000.0
2007-11-16 08:23:00,111.79,111.85,111.78,111.835,1785500000.0
2007-11-16 08:24:00,111.84,111.84,111.76,111.77,1216000000.0
2007-11-16 08:25:00,111.77,111.8,111.76,111.79,877900000.0
2007-11-16 08:26:00,111.79,111.8,111.78,111.795,410800000.0
2007-11-16 08:27:00,111.795,111.81,111.79,111.8,197800000.0
2007-11-16 08:28:00,111.8,111.82,111.755,111.755,1597700000.0
2007-11-16 08:29:00,111.76,111.8,111.73,111.78,1805400000.0
2007-11-16 08:30:00,111.78,111.805,111.77,111.77,2048300000.0
2007-11-16 08:31:00,111.73,111.74,111.7,111.74,1090300000.0
2007-11-16 08:32:00,111.745,111.78,111.73,111.74,1090300000.0
2007-11-16 08:33:00,111.72,111.74,111.68,111.68,755800000.0
2007-11-16 08:34:00,111.755,111.76,111.74,111.75,755800000.0
2007-11-16 08:35:00,111.75,111.8,111.72,111.72,334300000.0
2007-11-16 08:36:00,111.72,111.75,111.685,111.72,796800000.0
2007-11-16 08:37:00,111.72,111.78,111.72,111.735,726200000.0
2007-11-16 08:38:00,111.73,111.77,111.71,111.765,653699995.0
2007-11-16 08:39:00,111.765,111.79,111.765,111.785,184600000.0
2007-11-16 08:40:00,111.785,111.79,111.76,111.79,295000000.0
2007-11-16 08:41:00,111.79,111.865,111.79,111.84,1778000000.0
2007-11-16 08:42:00,111.84,111.88,111.84,111.865,1334400000.0
2007-11-16 08:43:00,111.865,111.875,111.86,111.865,627700000.0
2007-11-16 08:44:00,111.85,111.875,111.85,111.855,804100000.0
2007-11-16 08:45:00,111.855,111.87,111.845,111.86,607600000.0
2007-11-16 08:46:00,111.875,111.885,111.84,111.88,1570200000.0
2007-11-16 08:47:00,111.81,111.94,111.81,111.93,1818500000.0
2007-11-16 08:48:00,111.94,111.94,111.87,111.88,1818500000.0
2007-11-16 08:49:00,111.845,111.845,111.82,111.825,1818500000.0
2007-11-16 08:50:00,111.88,111.99,111.87,111.94,219000000.0
2007-11-16 08:51:00,111.85,111.87,111.84,111.855,219000000.0
2007-11-16 08:52:00,111.855,111.86,111.8,111.82,233200000.0
2007-11-16 08:53:00,111.82,111.865,111.8,111.86,799000001.0
2007-11-16 08:54:00,111.85,111.865,111.805,111.85,681200000.0
2007-11-16 08:55:00,111.85,111.85,111.8,111.84,639200000.0
2007-11-16 08:56:00,111.835,111.835,111.74,111.81,929200000.0
2007-11-16 08:57:00,111.88,111.9,111.85,111.87,786300000.0
2007-11-16 08:58:00,111.785,111.8,111.76,111.77,786300000.0
2007-11-16 08:59:00,111.77,111.78,111.595,111.62,1516600000.0
2007-11-16 09:00:00,111.6,111.68,111.59,111.65,1134500000.0
2007-11-16 09:01:00,111.65,111.65,111.58,111.58,1395099997.0
2007-11-16 09:02:00,111.58,111.595,111.55,111.56,450900000.0
2007-11-16 09:03:00,111.56,111.58,111.54,111.56,679800000.0
2007-11-16 09:04:00,111.56,111.59,111.53,111.575,442900000.0
2007-11-16 09:05:00,111.58,111.67,111.57,111.65,1164500000.0
2007-11-16 09:06:00,111.65,111.7,111.645,111.66,1090700000.0
2007-11-16 09:07:00,111.66,111.725,111.64,111.725,501500000.0
2007-11-16 09:08:00,111.725,111.78,111.71,111.75,1190000000.0
2007-11-16 09:09:00,111.76,111.765,111.72,111.72,1336300000.0
2007-11-16 09:10:00,111.72,111.785,111.71,111.78,560000000.0
2007-11-16 09:11:00,111.78,111.825,111.78,111.795,378000000.0
2007-11-16 09:12:00,111.785,111.83,111.78,111.83,594200000.0
2007-11-16 09:13:00,111.83,111.85,111.78,111.785,360700000.0
2007-11-16 09:14:00,111.785,111.81,111.76,111.785,1576800000.0
2007-11-16 09:15:00,111.785,111.81,111.765,111.765,350900000.0
2007-11-16 09:16:00,111.765,111.815,111.755,111.805,769200000.0
2007-11-16 09:17:00,111.805,111.845,111.725,111.735,720100000.0
2007-11-16 09:18:00,111.735,111.735,111.61,111.61,1516500004.0
2007-11-16 09:19:00,111.61,111.66,111.57,111.635,768500000.0
2007-11-16 09:20:00,111.635,111.65,111.59,111.605,607200000.0
2007-11-16 09:21:00,111.62,111.62,111.515,111.515,869000000.0
2007-11-16 09:22:00,111.515,111.515,111.38,111.39,623300000.0
2007-11-16 09:23:00,111.39,111.55,111.385,111.505,1036600000.0
2007-11-16 09:24:00,111.505,111.555,111.485,111.555,524400000.0
2007-11-16 09:25:00,111.555,111.615,111.555,111.565,528900000.0
2007-11-16 09:26:00,111.565,111.605,111.54,111.605,1225800000.0
2007-11-16 09:27:00,111.6,111.71,111.595,111.68,1445300000.0
2007-11-16 09:28:00,111.685,111.685,111.65,111.655,140000000.0
2007-11-16 09:29:00,111.655,111.67,111.635,111.67,230500000.0
2007-11-16 09:30:00,111.67,111.745,111.67,111.745,176300000.0
2007-11-16 09:31:00,111.74,111.75,111.705,111.745,404700000.0
2007-11-16 09:32:00,111.75,111.75,111.715,111.73,433500000.0
2007-11-16 09:33:00,111.72,111.74,111.655,111.67,900300000.0
2007-11-16 09:34:00,111.67,111.72,111.67,111.69,539700001.0
2007-11-16 09:35:00,111.69,111.69,111.655,111.665,703800005.0
2007-11-16 09:36:00,111.665,111.67,111.565,111.575,1336200000.0
2007-11-16 09:37:00,111.575,111.595,111.535,111.58,283100000.0
2007-11-16 09:38:00,111.58,111.58,111.515,111.525,327900001.0
2007-11-16 09:39:00,111.52,111.57,111.475,111.52,1456799991.0
2007-11-16 09:40:00,111.52,111.65,111.505,111.645,881700000.0
2007-11-16 09:41:00,111.645,111.695,111.62,111.65,1324200000.0
2007-11-16 09:42:00,111.655,111.685,111.635,111.68,1427600001.0
2007-11-16 09:43:00,111.68,111.725,111.65,111.695,558700000.0
2007-11-16 09:44:00,111.695,111.735,111.635,111.705,925900000.0
2007-11-16 09:45:00,111.705,111.79,111.705,111.785,280300000.0
2007-11-16 09:46:00,111.785,111.83,111.7,111.805,890599997.0
2007-11-16 09:47:00,111.805,111.95,111.795,111.945,661000000.0
2007-11-16 09:48:00,111.93,111.94,111.87,111.895,708900000.0
2007-11-16 09:49:00,111.895,111.9,111.875,111.875,343600000.0
2007-11-16 09:50:00,111.875,111.995,111.875,111.95,375100000.0
2007-11-16 09:51:00,111.95,111.975,111.905,111.905,400700000.0
2007-11-16 09:52:00,111.905,111.925,111.905,111.925,328400000.0
2007-11-16 09:53:00,111.925,111.94,111.91,111.94,297600000.0
2007-11-16 09:54:00,111.94,111.985,111.94,111.955,153500000.0
2007-11-16 09:55:00,111.955,111.96,111.905,111.915,1374000001.0
2007-11-16 09:56:00,111.915,111.93,111.87,111.885,447300000.0
2007-11-16 09:57:00,111.875,111.895,111.865,111.88,297300000.0
2007-11-16 09:58:00,111.88,112.005,111.88,111.995,298000000.0
2007-11-16 09:59:00,111.995,111.995,111.875,111.915,546700000.0
2007-11-16 10:00:00,111.915,111.98,111.915,111.96,376800000.0
2007-11-16 10:01:00,111.96,112.025,111.945,112.015,394400000.0
2007-11-16 10:02:00,112.025,112.025,111.96,111.97,425200000.0
2007-11-16 10:03:00,111.955,111.99,111.955,111.985,603400000.0
2007-11-16 10:04:00,111.985,112.005,111.98,111.985,160200000.0
2007-11-16 10:05:00,111.985,112.035,111.94,111.95,395000000.0
2007-11-16 10:06:00,111.95,111.955,111.935,111.95,346200000.0
2007-11-16 10:07:00,111.95,111.975,111.92,111.925,126000000.0
2007-11-16 10:08:00,111.925,111.93,111.82,111.835,186000000.0
2007-11-16 10:09:00,111.835,111.855,111.82,111.84,589600000.0
2007-11-16 10:10:00,111.845,111.87,111.825,111.865,331500000.0
2007-11-16 10:11:00,111.865,111.9,111.86,111.865,137600000.0
2007-11-16 10:12:00,111.865,111.87,111.81,111.855,238300000.0
2007-11-16 10:13:00,111.855,111.87,111.72,111.765,352000000.0
2007-11-16 10:14:00,111.765,111.765,111.67,111.735,271100000.0
2007-11-16 10:15:00,111.735,111.885,111.73,111.855,1140500000.0
2007-11-16 10:16:00,111.855,111.89,111.825,111.835,1107100000.0
2007-11-16 10:17:00,111.835,111.865,111.82,111.86,139700000.0
2007-11-16 10:18:00,111.86,111.87,111.81,111.835,777800000.0
2007-11-16 10:19:00,111.835,111.875,111.815,111.875,534200000.0
2007-11-16 10:20:00,111.875,111.88,111.805,111.805,219400000.0
2007-11-16 10:21:00,111.8,111.81,111.735,111.805,435800000.0
2007-11-16 10:22:00,111.805,111.845,111.79,111.835,265200000.0
2007-11-16 10:23:00,111.835,111.9,111.82,111.86,542300000.0
2007-11-16 10:24:00,111.86,111.88,111.845,111.86,172300000.0
2007-11-16 10:25:00,111.86,111.86,111.82,111.835,140700000.0
2007-11-16 10:26:00,111.835,111.875,111.795,111.87,418700000.0
2007-11-16 10:27:00,111.87,111.98,111.84,111.975,717900000.0
2007-11-16 10:28:00,111.97,112.025,111.935,112.005,1093200001.0
2007-11-16 10:29:00,112.005,112.04,112.005,112.015,177600000.0
2007-11-16 10:30:00,112.02,112.02,111.975,111.995,522300002.0
2007-11-16 10:31:00,111.995,112.09,111.995,112.075,530100000.0
2007-11-16 10:32:00,112.075,112.3,112.065,112.255,414800000.0
2007-11-16 10:33:00,112.255,112.285,112.2,112.265,407300001.0
2007-11-16 10:34:00,112.27,112.28,112.155,112.21,737100003.0
2007-11-16 10:35:00,112.21,112.215,112.16,112.215,156600000.0
2007-11-16 10:36:00,112.215,112.255,112.195,112.205,433500000.0
2007-11-16 10:37:00,112.205,112.215,112.165,112.185,538800000.0
2007-11-16 10:38:00,112.195,112.225,112.145,112.195,242400000.0
2007-11-16 10:39:00,112.195,112.205,112.19,112.19,124000000.0
2007-11-16 10:40:00,112.19,112.19,112.075,112.14,1043300004.0
2007-11-16 10:41:00,112.135,112.165,112.115,112.145,158400000.0
2007-11-16 10:42:00,112.145,112.2,112.09,112.195,1090600000.0
2007-11-16 10:43:00,112.195,112.255,112.185,112.235,747899999.0
2007-11-16 10:44:00,112.235,112.305,112.225,112.3,138600000.0
2007-11-16 10:45:00,112.3,112.3,112.235,112.28,487600000.0
2007-11-16 10:46:00,112.28,112.375,112.26,112.35,527500000.0
2007-11-16 10:47:00,112.35,112.365,112.315,112.325,782200000.0
2007-11-16 10:48:00,112.325,112.335,112.205,112.235,1146899998.0
2007-11-16 10:49:00,112.23,112.305,112.23,112.3,969000000.0
2007-11-16 10:50:00,112.3,112.3,112.275,112.285,148200000.0
2007-11-16 10:51:00,112.285,112.355,112.285,112.31,994500002.0
2007-11-16 10:52:00,112.31,112.43,112.31,112.375,673000000.0
2007-11-16 10:53:00,112.375,112.405,112.325,112.325,1372000000.0
2007-11-16 10:54:00,112.325,112.445,112.315,112.435,777199998.0
2007-11-16 10:55:00,112.44,112.44,112.33,112.35,651700000.0
2007-11-16 10:56:00,112.35,112.38,112.295,112.32,576000000.0
2007-11-16 10:57:00,112.32,112.32,112.28,112.295,602300002.0
2007-11-16 10:58:00,112.295,112.49,112.295,112.485,948400000.0
2007-11-16 10:59:00,112.485,112.515,112.395,112.43,908300001.0
2007-11-16 11:00:00,112.425,112.485,112.41,112.46,483800000.0
2007-11-16 11:01:00,112.465,112.475,112.43,112.46,340100000.0
2007-11-16 11:02:00,112.46,112.48,112.385,112.445,679100000.0
2007-11-16 11:03:00,112.445,112.455,112.42,112.445,1123500000.0
2007-11-16 11:04:00,112.445,112.455,112.36,112.385,696999999.0
2007-11-16 11:05:00,112.385,112.415,112.37,112.37,348300000.0
2007-11-16 11:06:00,112.37,112.415,112.37,112.37,831300000.0
2007-11-16 11:07:00,112.37,112.415,112.37,112.375,447500000.0
2007-11-16 11:08:00,112.375,112.405,112.335,112.365,916500002.0
2007-11-16 11:09:00,112.37,112.39,112.355,112.39,700200000.0
2007-11-16 11:10:00,112.39,112.41,112.365,112.37,423300000.0
2007-11-16 11:11:00,112.37,112.39,112.315,112.335,634600000.0
2007-11-16 11:12:00,112.34,112.44,112.34,112.44,579900000.0
2007-11-16 11:13:00,112.44,112.445,112.39,112.445,1327600000.0
2007-11-16 11:14:00,112.445,112.45,112.34,112.365,242200000.0
2007-11-16 11:15:00,112.365,112.375,112.325,112.33,835100001.0
2007-11-16 11:16:00,112.335,112.34,112.245,112.275,1567400000.0
2007-11-16 11:17:00,112.275,112.315,112.215,112.265,1441500000.0
2007-11-16 11:18:00,112.265,112.3,112.245,112.3,1334499999.0
2007-11-16 11:19:00,112.3,112.335,112.295,112.325,314500000.0
2007-11-16 11:20:00,112.325,112.33,112.29,112.305,686800000.0
2007-11-16 11:21:00,112.305,112.335,112.29,112.335,782500000.0
2007-11-16 11:22:00,112.335,112.355,112.31,112.355,262000000.0
2007-11-16 11:23:00,112.365,112.365,112.32,112.34,1215499998.0
2007-11-16 11:24:00,112.34,112.375,112.33,112.36,1031900000.0
2007-11-16 11:25:00,112.36,112.475,112.36,112.465,681000001.0
2007-11-16 11:26:00,112.465,112.495,112.45,112.475,520900000.0
2007-11-16 11:27:00,112.475,112.485,112.44,112.44,808000000.0
2007-11-16 11:28:00,112.44,112.455,112.42,112.42,563400000.0
2007-11-16 11:29:00,112.42,112.42,112.375,112.4,485100000.0
2007-11-16 11:30:00,112.4,112.415,112.36,112.4,476800000.0
2007-11-16 11:31:00,112.4,112.405,112.35,112.36,824100000.0
2007-11-16 11:32:00,112.365,112.39,112.285,112.29,1016200000.0
2007-11-16 11:33:00,112.29,112.29,112.265,112.29,727000000.0
2007-11-16 11:34:00,112.29,112.3,112.26,112.265,1190700001.0
2007-11-16 11:35:00,112.26,112.275,112.255,112.265,906100000.0
2007-11-16 11:36:00,112.265,112.38,112.255,112.355,858000000.0
2007-11-16 11:37:00,112.355,112.355,112.315,112.335,1167900000.0
2007-11-16 11:38:00,112.335,112.365,112.335,112.355,1186200000.0
2007-11-16 11:39:00,112.355,112.365,112.325,112.36,1642500000.0
2007-11-16 11:40:00,112.36,112.365,112.345,112.36,1834900000.0
2007-11-16 11:41:00,112.36,112.38,112.355,112.355,420500000.0
2007-11-16 11:42:00,112.355,112.39,112.34,112.38,271600000.0
2007-11-16 11:43:00,112.38,112.38,112.345,112.35,508800000.0
2007-11-16 11:44:00,112.35,112.385,112.335,112.335,377800000.0
2007-11-16 11:45:00,112.335,112.34,112.3,112.315,188100000.0
2007-11-16 11:46:00,112.315,112.335,112.305,112.315,586100000.0
2007-11-16 11:47:00,112.325,112.33,112.305,112.31,1059000000.0
2007-11-16 11:48:00,112.31,112.35,112.31,112.35,282000000.0
2007-11-16 11:49:00,112.35,112.35,112.22,112.23,387300000.0
2007-11-16 11:50:00,112.23,112.275,112.21,112.27,1148400000.0
2007-11-16 11:51:00,112.27,112.295,112.265,112.28,263000000.0
2007-11-16 11:52:00,112.28,112.335,112.26,112.295,475500000.0
2007-11-16 11:53:00,112.3,112.3,112.255,112.275,958700000.0
2007-11-16 11:54:00,112.265,112.29,112.265,112.28,1095500000.0
2007-11-16 11:55:00,112.28,112.285,112.195,112.215,1036199994.0
2007-11-16 11:56:00,112.215,112.255,112.175,112.195,430400000.0
2007-11-16 11:57:00,112.195,112.245,112.185,112.195,1322900002.0
2007-11-16 11:58:00,112.2,112.225,112.155,112.175,668599997.0
2007-11-16 11:59:00,112.175,112.175,112.075,112.11,214200000.0
2007-11-16 12:00:00,112.11,112.115,111.935,111.955,640699999.0
2007-11-16 12:01:00,111.945,111.985,111.825,111.825,832200001.0
2007-11-16 12:02:00,111.825,111.945,111.825,111.94,405400000.0
2007-11-16 12:03:00,111.94,111.96,111.9,111.94,178900000.0
2007-11-16 12:04:00,111.94,111.955,111.9,111.955,1203800000.0
2007-11-16 12:05:00,111.94,111.955,111.905,111.945,1138800000.0
2007-11-16 12:06:00,111.935,111.955,111.905,111.93,1898699997.0
2007-11-16 12:07:00,111.915,111.95,111.885,111.895,1185200004.0
2007-11-16 12:08:00,111.89,111.935,111.89,111.935,832399999.0
2007-11-16 12:09:00,111.935,111.985,111.915,111.935,752700000.0
2007-11-16 12:10:00,111.935,112.035,111.935,112.035,1307900004.0
2007-11-16 12:11:00,112.035,112.035,111.965,111.975,1096000001.0
2007-11-16 12:12:00,111.975,111.975,111.94,111.945,580700000.0
2007-11-16 12:13:00,111.945,111.995,111.945,111.995,543900000.0
2007-11-16 12:14:00,111.995,112.015,111.96,111.96,1091100000.0
2007-11-16 12:15:00,111.96,112.04,111.95,112.025,687200001.0
2007-11-16 12:16:00,112.02,112.055,111.955,112.055,1587500001.0
2007-11-16 12:17:00,112.055,112.09,112.005,112.025,908400002.0
2007-11-16 12:18:00,112.025,112.045,112.005,112.005,292400000.0
2007-11-16 12:19:00,112.005,112.005,111.955,111.965,799100002.0
2007-11-16 12:20:00,111.975,111.995,111.96,111.97,502200000.0
2007-11-16 12:21:00,111.965,111.975,111.945,111.975,1486000002.0
2007-11-16 12:22:00,111.975,111.975,111.935,111.945,1674899988.0
2007-11-16 12:23:00,111.945,111.975,111.945,111.975,770100000.0
2007-11-16 12:24:00,111.975,112.0,111.975,111.985,479500000.0
2007-11-16 12:25:00,111.985,112.01,111.975,111.99,778000000.0
2007-11-16 12:26:00,111.975,111.995,111.965,111.985,452599999.0
2007-11-16 12:27:00,111.985,111.995,111.965,111.99,1042199997.0
2007-11-16 12:28:00,111.99,112.01,111.985,112.01,276400000.0
2007-11-16 12:29:00,112.025,112.04,112.015,112.025,478400000.0
2007-11-16 12:30:00,112.025,112.03,111.985,111.995,1348300000.0
2007-11-16 12:31:00,111.995,112.015,111.985,112.015,227900000.0
2007-11-16 12:32:00,112.015,112.015,111.98,111.985,539600000.0
2007-11-16 12:33:00,111.985,111.995,111.92,111.95,1128600000.0
2007-11-16 12:34:00,111.95,112.025,111.95,112.01,295200000.0
2007-11-16 12:35:00,112.01,112.02,111.935,111.97,713199999.0
2007-11-16 12:36:00,111.955,112.0,111.935,111.97,747800000.0
2007-11-16 12:37:00,111.97,111.97,111.95,111.97,676000000.0
2007-11-16 12:38:00,111.96,112.025,111.96,112.005,865600008.0
2007-11-16 12:39:00,112.005,112.045,112.005,112.02,1024300000.0
2007-11-16 12:40:00,112.02,112.035,111.915,111.92,889400000.0
2007-11-16 12:41:00,111.92,111.935,111.855,111.915,1030800000.0
2007-11-16 12:42:00,111.905,111.91,111.815,111.905,286500000.0
2007-11-16 12:43:00,111.905,111.95,111.895,111.895,834400000.0
2007-11-16 12:44:00,111.895,111.905,111.89,111.89,1166100000.0
2007-11-16 12:45:00,111.89,111.9,111.86,111.89,909200000.0
2007-11-16 12:46:00,111.89,111.99,111.89,111.975,1640800000.0
2007-11-16 12:47:00,111.975,112.005,111.935,111.935,1329900000.0
2007-11-16 12:48:00,111.94,111.945,111.865,111.895,1196200014.0
2007-11-16 12:49:00,111.9,111.945,111.885,111.92,1762200003.0
2007-11-16 12:50:00,111.92,112.075,111.915,112.055,969800000.0
2007-11-16 12:51:00,112.055,112.075,112.015,112.03,1820000000.0
2007-11-16 12:52:00,112.03,112.105,112.03,112.095,998400000.0
2007-11-16 12:53:00,112.09,112.105,112.08,112.105,392500000.0
2007-11-16 12:54:00,112.105,112.16,112.105,112.16,497400000.0
2007-11-16 12:55:00,112.16,112.16,112.095,112.14,179000000.0
2007-11-16 12:56:00,112.14,112.145,112.07,112.105,916600000.0
2007-11-16 12:57:00,112.105,112.105,112.045,112.055,838500000.0
2007-11-16 12:58:00,112.055,112.065,112.045,112.055,1127600029.0
2007-11-16 12:59:00,112.055,112.08,112.035,112.035,356600000.0
2007-11-16 13:00:00,112.03,112.045,111.985,112.02,1012700000.0
2007-11-16 13:01:00,112.02,112.035,111.99,112.0,550900001.0
2007-11-16 13:02:00,111.995,112.0,111.98,111.98,310100000.0
2007-11-16 13:03:00,111.98,111.98,111.925,111.975,1040400000.0
2007-11-16 13:04:00,111.975,111.995,111.965,111.985,393000000.0
2007-11-16 13:05:00,111.985,112.025,111.985,111.99,901100000.0
2007-11-16 13:06:00,111.99,112.015,111.975,111.995,341400000.0
2007-11-16 13:07:00,111.995,112.015,111.99,112.015,195600000.0
2007-11-16 13:08:00,112.015,112.03,112.0,112.0,418000000.0
2007-11-16 13:09:00,112.0,112.025,111.985,112.025,792400000.0
2007-11-16 13:10:00,112.025,112.055,112.025,112.055,859000000.0
2007-11-16 13:11:00,112.055,112.07,112.04,112.045,233600000.0
2007-11-16 13:12:00,112.045,112.055,111.995,112.045,905900000.0
2007-11-16 13:13:00,112.05,112.055,112.035,112.045,481000000.0
2007-11-16 13:14:00,112.045,112.045,112.015,112.02,376200000.0
2007-11-16 13:15:00,112.02,112.025,111.975,111.975,407500000.0
2007-11-16 13:16:00,111.975,112.005,111.965,111.97,1062900000.0
2007-11-16 13:17:00,111.97,112.0,111.96,111.995,277400000.0
2007-11-16 13:18:00,111.995,112.04,111.975,112.0,1267899999.0
2007-11-16 13:19:00,112.0,112.025,111.965,112.015,1281800000.0
2007-11-16 13:20:00,112.015,112.015,111.975,112.01,1042600000.0
2007-11-16 13:21:00,112.015,112.07,112.01,112.07,546700000.0
2007-11-16 13:22:00,112.075,112.115,112.075,112.11,315300000.0
2007-11-16 13:23:00,112.11,112.135,112.09,112.11,1251800000.0
2007-11-16 13:24:00,112.11,112.115,112.07,112.08,385500000.0
2007-11-16 13:25:00,112.075,112.095,112.065,112.09,636300000.0
2007-11-16 13:26:00,112.09,112.155,112.085,112.125,817700000.0
2007-11-16 13:27:00,112.125,112.125,112.09,112.105,529100000.0
2007-11-16 13:28:00,112.105,112.135,112.095,112.1,397600000.0
2007-11-16 13:29:00,112.1,112.11,112.08,112.105,260000000.0
2007-11-16 13:30:00,112.105,112.11,112.04,112.06,443700000.0
2007-11-16 13:31:00,112.06,112.075,112.06,112.06,260400000.0
2007-11-16 13:32:00,112.065,112.115,112.065,112.095,1043200000.0
2007-11-16 13:33:00,112.095,112.155,112.085,112.105,535100000.0
2007-11-16 13:34:00,112.105,112.15,112.09,112.13,274800000.0
2007-11-16 13:35:00,112.13,112.145,112.085,112.145,772400001.0
2007-11-16 13:36:00,112.145,112.145,112.07,112.125,727200000.0
2007-11-16 13:37:00,112.125,112.125,112.065,112.095,935700000.0
2007-11-16 13:38:00,112.095,112.11,112.075,112.11,884900000.0
2007-11-16 13:39:00,112.105,112.11,112.095,112.105,644200000.0
2007-11-16 13:40:00,112.105,112.145,112.08,112.135,925200000.0
2007-11-16 13:41:00,112.135,112.145,112.11,112.135,503300000.0
2007-11-16 13:42:00,112.135,112.15,112.125,112.15,266100000.0
2007-11-16 13:43:00,112.15,112.205,112.15,112.205,372700000.0
2007-11-16 13:44:00,112.205,112.205,112.15,112.185,520200000.0
2007-11-16 13:45:00,112.185,112.19,112.17,112.185,666100000.0
2007-11-16 13:46:00,112.185,112.185,112.145,112.17,275600000.0
2007-11-16 13:47:00,112.17,112.225,112.155,112.215,408700000.0
2007-11-16 13:48:00,112.215,112.22,112.185,112.21,1295400000.0
2007-11-16 13:49:00,112.21,112.235,112.195,112.22,778000000.0
2007-11-16 13:50:00,112.22,112.255,112.21,112.25,478700002.0
2007-11-16 13:51:00,112.25,112.27,112.22,112.22,572200000.0
2007-11-16 13:52:00,112.22,112.235,112.195,112.225,1869600000.0
2007-11-16 13:53:00,112.235,112.235,112.215,112.215,761000000.0
2007-11-16 13:54:00,112.215,112.255,112.19,112.235,629300000.0
2007-11-16 13:55:00,112.245,112.285,112.225,112.235,748800000.0
2007-11-16 13:56:00,112.23,112.315,112.225,112.295,526100000.0
2007-11-16 13:57:00,112.295,112.32,112.275,112.285,939500000.0
2007-11-16 13:58:00,112.285,112.35,112.285,112.325,962500000.0
2007-11-16 13:59:00,112.325,112.335,112.275,112.335,489400000.0
2007-11-16 14:00:00,112.335,112.48,112.335,112.46,450499998.0
2007-11-16 14:01:00,112.46,112.645,112.45,112.635,513200000.0
2007-11-16 14:02:00,112.645,112.685,112.535,112.535,750599998.0
2007-11-16 14:03:00,112.535,112.575,112.525,112.535,493100001.0
2007-11-16 14:04:00,112.535,112.545,112.475,112.475,251200000.0
2007-11-16 14:05:00,112.475,112.52,112.455,112.465,414100000.0
2007-11-16 14:06:00,112.465,112.485,112.41,112.445,280400000.0
2007-11-16 14:07:00,112.445,112.445,112.37,112.415,796599996.0
2007-11-16 14:08:00,112.415,112.525,112.405,112.525,488600000.0
2007-11-16 14:09:00,112.525,112.56,112.495,112.555,227500000.0
2007-11-16 14:10:00,112.555,112.555,112.465,112.465,286100000.0
2007-11-16 14:11:00,112.465,112.525,112.465,112.5,456600001.0
2007-11-16 14:12:00,112.5,112.535,112.465,112.535,308200000.0
2007-11-16 14:13:00,112.535,112.66,112.535,112.655,692100001.0
2007-11-16 14:14:00,112.655,112.74,112.645,112.715,327500000.0
2007-11-16 14:15:00,112.705,112.835,112.705,112.785,491000000.0
2007-11-16 14:16:00,112.785,112.815,112.76,112.76,458700000.0
2007-11-16 14:17:00,112.76,112.76,112.715,112.755,255200000.0
2007-11-16 14:18:00,112.755,112.77,112.715,112.765,370300000.0
2007-11-16 14:19:00,112.765,112.775,112.685,112.685,262700001.0
2007-11-16 14:20:00,112.685,112.685,112.595,112.6,449600000.0
2007-11-16 14:21:00,112.6,112.675,112.545,112.655,497800000.0
2007-11-16 14:22:00,112.675,112.705,112.635,112.705,478800000.0
2007-11-16 14:23:00,112.705,112.735,112.685,112.695,277800000.0
2007-11-16 14:24:00,112.695,112.74,112.6,112.605,487700000.0
2007-11-16 14:25:00,112.605,112.705,112.605,112.705,635400000.0
2007-11-16 14:26:00,112.68,112.855,112.68,112.825,990000000.0
2007-11-16 14:27:00,112.825,112.875,112.79,112.825,1235000000.0
2007-11-16 14:28:00,112.825,112.875,112.805,112.82,523100000.0
2007-11-16 14:29:00,112.815,112.87,112.815,112.855,204300000.0
2007-11-16 14:30:00,112.855,112.86,112.805,112.82,594700000.0
2007-11-16 14:31:00,112.825,112.845,112.805,112.82,327800000.0
2007-11-16 14:32:00,112.82,112.88,112.805,112.875,212500000.0
2007-11-16 14:33:00,112.875,112.905,112.855,112.865,284900000.0
2007-11-16 14:34:00,112.86,112.87,112.84,112.84,170600000.0
2007-11-16 14:35:00,112.845,112.895,112.84,112.865,341800000.0
2007-11-16 14:36:00,112.875,112.89,112.795,112.835,1009599999.0
2007-11-16 14:37:00,112.835,112.955,112.815,112.945,434700000.0
2007-11-16 14:38:00,112.945,113.045,112.945,113.045,280100000.0
2007-11-16 14:39:00,113.055,113.145,113.0,113.145,434900000.0
2007-11-16 14:40:00,113.145,113.18,113.04,113.04,654400000.0
2007-11-16 14:41:00,113.045,113.175,113.045,113.135,683200000.0
2007-11-16 14:42:00,113.135,113.185,113.065,113.185,1323500001.0
2007-11-16 14:43:00,113.195,113.235,113.105,113.105,831899999.0
2007-11-16 14:44:00,113.105,113.2,113.085,113.145,882700000.0
2007-11-16 14:45:00,113.145,113.18,113.105,113.105,831500000.0
2007-11-16 14:46:00,113.105,113.12,113.02,113.08,760100000.0
2007-11-16 14:47:00,113.08,113.125,113.075,113.115,702100000.0
2007-11-16 14:48:00,113.125,113.145,113.095,113.1,519900000.0
2007-11-16 14:49:00,113.1,113.115,113.075,113.105,1082000000.0
2007-11-16 14:50:00,113.105,113.125,113.105,113.12,294900000.0
2007-11-16 14:51:00,113.12,113.185,113.105,113.185,352000000.0
2007-11-16 14:52:00,113.185,113.195,113.165,113.165,315300000.0
2007-11-16 14:53:00,113.165,113.255,113.125,113.25,1343800014.0
2007-11-16 14:54:00,113.25,113.28,113.215,113.28,1008600000.0
2007-11-16 14:55:00,113.285,113.3,113.205,113.205,683000000.0
2007-11-16 14:56:00,113.215,113.305,113.175,113.29,834900000.0
2007-11-16 14:57:00,113.29,113.325,113.275,113.295,811100000.0
2007-11-16 14:58:00,113.295,113.295,113.265,113.295,1199400000.0
2007-11-16 14:59:00,113.305,113.315,113.245,113.26,695400001.0
2007-11-16 15:00:00,113.26,113.265,113.225,113.225,940600000.0
2007-11-16 15:01:00,113.24,113.295,113.205,113.245,780600001.0
2007-11-16 15:02:00,113.245,113.315,113.23,113.3,465600000.0
2007-11-16 15:03:00,113.305,113.375,113.255,113.375,704700000.0
2007-11-16 15:04:00,113.375,113.425,113.34,113.395,294000000.0
2007-11-16 15:05:00,113.395,113.445,113.39,113.41,574200000.0
2007-11-16 15:06:00,113.425,113.43,113.375,113.405,306900000.0
2007-11-16 15:07:00,113.405,113.445,113.38,113.41,294800000.0
2007-11-16 15:08:00,113.405,113.45,113.38,113.415,344900000.0
2007-11-16 15:09:00,113.42,113.455,113.405,113.45,465600000.0
2007-11-16 15:10:00,113.445,113.45,113.375,113.39,535500000.0
2007-11-16 15:11:00,113.39,113.39,113.265,113.31,442100000.0
2007-11-16 15:12:00,113.31,113.315,113.16,113.16,533800000.0
2007-11-16 15:13:00,113.16,113.25,113.155,113.225,515900000.0
2007-11-16 15:14:00,113.225,113.255,113.215,113.225,715299999.0
2007-11-16 15:15:00,113.225,113.24,113.21,113.235,178200000.0
2007-11-16 15:16:00,113.235,113.24,113.2,113.205,475800000.0
2007-11-16 15:17:00,113.205,113.25,113.2,113.245,375300000.0
2007-11-16 15:18:00,113.245,113.27,113.22,113.24,259000000.0
2007-11-16 15:19:00,113.24,113.24,113.135,113.135,596300000.0
2007-11-16 15:20:00,113.135,113.175,113.035,113.075,999800000.0
2007-11-16 15:21:00,113.075,113.15,113.075,113.115,675600000.0
2007-11-16 15:22:00,113.12,113.12,112.995,113.01,989100000.0
2007-11-16 15:23:00,113.01,113.01,112.965,113.0,445200000.0
2007-11-16 15:24:00,113.0,113.0,112.94,112.975,212800000.0
2007-11-16 15:25:00,112.975,112.985,112.925,112.93,545700000.0
2007-11-16 15:26:00,112.93,112.955,112.895,112.92,554000000.0
2007-11-16 15:27:00,112.92,113.0,112.92,112.995,276300000.0
2007-11-16 15:28:00,112.975,113.015,112.975,112.995,924700004.0
2007-11-16 15:29:00,112.995,113.01,112.885,112.9,585800000.0
2007-11-16 15:30:00,112.89,113.005,112.87,113.005,566900001.0
2007-11-16 15:31:00,113.005,113.01,112.955,112.965,305700000.0
2007-11-16 15:32:00,112.965,112.995,112.955,112.98,351700000.0
2007-11-16 15:33:00,112.98,112.98,112.915,112.955,1107099996.0
2007-11-16 15:34:00,112.955,112.98,112.93,112.935,199000000.0
2007-11-16 15:35:00,112.935,112.945,112.865,112.895,354700000.0
2007-11-16 15:36:00,112.895,112.905,112.835,112.885,665999999.0
2007-11-16 15:37:00,112.885,112.925,112.88,112.885,266700000.0
2007-11-16 15:38:00,112.885,112.91,112.835,112.91,296400000.0
2007-11-16 15:39:00,112.91,112.955,112.875,112.955,660500000.0
2007-11-16 15:40:00,112.955,113.065,112.945,113.055,693099999.0
2007-11-16 15:41:00,113.05,113.145,113.025,113.135,250300000.0
2007-11-16 15:42:00,113.135,113.155,113.115,113.14,508000000.0
2007-11-16 15:43:00,113.14,113.175,113.135,113.16,142100000.0
2007-11-16 15:44:00,113.16,113.165,113.135,113.145,149700000.0
2007-11-16 15:45:00,113.145,113.15,113.115,113.15,118900000.0
2007-11-16 15:46:00,113.15,113.16,113.115,113.155,395699999.0
2007-11-16 15:47:00,113.155,113.16,113.135,113.155,456500002.0
2007-11-16 15:48:00,113.155,113.255,113.155,113.255,535200000.0
2007-11-16 15:49:00,113.255,113.29,113.21,113.265,469400000.0
2007-11-16 15:50:00,113.265,113.365,113.265,113.35,639200002.0
2007-11-16 15:51:00,113.35,113.365,113.33,113.355,250400000.0
2007-11-16 15:52:00,113.355,113.395,113.315,113.325,544100000.0
2007-11-16 15:53:00,113.325,113.345,113.205,113.235,476100000.0
2007-11-16 15:54:00,113.235,113.285,113.225,113.285,502200000.0
2007-11-16 15:55:00,113.285,113.345,113.275,113.34,307000000.0
2007-11-16 15:56:00,113.34,113.365,113.325,113.355,426600000.0
2007-11-16 15:57:00,113.355,113.375,113.355,113.365,408600000.0
2007-11-16 15:58:00,113.365,113.375,113.3,113.34,369400000.0
2007-11-16 15:59:00,113.345,113.365,113.3,113.33,455000000.0
2007-11-16 16:00:00,113.325,113.355,113.235,113.3,694300000.0
2007-11-16 16:01:00,113.29,113.305,113.205,113.24,614100000.0
2007-11-16 16:02:00,113.24,113.275,113.215,113.235,431400000.0
2007-11-16 16:03:00,113.24,113.275,113.225,113.265,752200001.0
2007-11-16 16:04:00,113.265,113.305,113.245,113.275,684200000.0
2007-11-16 16:05:00,113.275,113.28,113.235,113.245,641700000.0
2007-11-16 16:06:00,113.235,113.32,113.225,113.32,648900004.0
2007-11-16 16:07:00,113.32,113.32,113.235,113.24,573900000.0
2007-11-16 16:08:00,113.24,113.24,113.175,113.2,708900001.0
2007-11-16 16:09:00,113.205,113.21,113.125,113.165,644800000.0
2007-11-16 16:10:00,113.165,113.18,113.135,113.155,375600000.0
2007-11-16 16:11:00,113.155,113.275,113.155,113.275,444200000.0
2007-11-16 16:12:00,113.275,113.32,113.26,113.29,746800000.0
2007-11-16 16:13:00,113.29,113.315,113.255,113.28,257400000.0
2007-11-16 16:14:00,113.28,113.285,113.235,113.235,253300000.0
2007-11-16 16:15:00,113.235,113.255,113.175,113.22,557600000.0
2007-11-16 16:16:00,113.22,113.235,113.215,113.225,182600000.0
2007-11-16 16:17:00,113.225,113.255,113.205,113.24,454100000.0
2007-11-16 16:18:00,113.245,113.255,113.195,113.245,642400000.0
2007-11-16 16:19:00,113.255,113.255,113.195,113.195,552200000.0
2007-11-16 16:20:00,113.195,113.205,113.125,113.125,778699999.0
2007-11-16 16:21:00,113.125,113.135,113.055,113.125,1032400013.0
2007-11-16 16:22:00,113.125,113.145,112.995,112.995,899400000.0
2007-11-16 16:23:00,113.0,113.015,112.995,113.01,335800000.0
2007-11-16 16:24:00,113.01,113.035,113.005,113.035,544800000.0
2007-11-16 16:25:00,113.035,113.075,113.03,113.06,415600000.0
2007-11-16 16:26:00,113.06,113.11,113.04,113.07,296000000.0
2007-11-16 16:27:00,113.07,113.125,113.06,113.12,577200000.0
2007-11-16 16:28:00,113.12,113.135,113.085,113.105,685900000.0
2007-11-16 16:29:00,113.105,113.125,113.095,113.115,329000000.0
2007-11-16 16:30:00,113.115,113.12,113.035,113.095,430500001.0
2007-11-16 16:31:00,113.1,113.145,113.08,113.14,685400000.0
2007-11-16 16:32:00,113.14,113.185,113.135,113.18,746800000.0
2007-11-16 16:33:00,113.18,113.2,113.165,113.195,380400000.0
2007-11-16 16:34:00,113.195,113.225,113.185,113.205,676700000.0
2007-11-16 16:35:00,113.2,113.2,113.1,113.115,448800000.0
2007-11-16 16:36:00,113.105,113.11,113.045,113.065,475100000.0
2007-11-16 16:37:00,113.065,113.075,113.015,113.075,582700000.0
2007-11-16 16:38:00,113.075,113.085,113.045,113.055,295000000.0
2007-11-16 16:39:00,113.055,113.06,113.0,113.015,205800000.0
2007-11-16 16:40:00,113.015,113.025,112.98,112.995,494900000.0
2007-11-16 16:41:00,112.995,113.065,112.99,113.065,399200000.0
2007-11-16 16:42:00,113.065,113.115,113.035,113.115,219400000.0
2007-11-16 16:43:00,113.115,113.115,113.035,113.035,506600000.0
2007-11-16 16:44:00,113.035,113.045,112.96,112.995,319800000.0
2007-11-16 16:45:00,112.995,113.035,112.975,113.0,610100000.0
2007-11-16 16:46:00,112.995,113.1,112.95,113.08,336600000.0
2007-11-16 16:47:00,113.08,113.08,113.015,113.015,574400000.0
2007-11-16 16:48:00,113.015,113.045,112.955,112.955,421200000.0
2007-11-16 16:49:00,112.955,113.015,112.93,113.005,637200000.0
2007-11-16 16:50:00,113.005,113.005,112.905,112.905,525900000.0
2007-11-16 16:51:00,112.905,112.965,112.9,112.93,420300000.0
2007-11-16 16:52:00,112.93,112.955,112.875,112.885,420200000.0
2007-11-16 16:53:00,112.88,112.91,112.835,112.835,467900000.0
2007-11-16 16:54:00,112.835,112.875,112.825,112.845,510000000.0
2007-11-16 16:55:00,112.845,112.855,112.82,112.84,379300000.0
2007-11-16 16:56:00,112.85,112.915,112.845,112.89,263700000.0
2007-11-16 16:57:00,112.885,112.91,112.87,112.895,251800000.0
2007-11-16 16:58:00,112.895,112.905,112.825,112.85,340000000.0
2007-11-16 16:59:00,112.85,112.85,112.655,112.66,479300000.0
2007-11-16 17:00:00,112.655,112.715,112.65,112.69,320200000.0
2007-11-16 17:01:00,112.685,112.71,112.635,112.655,408900000.0
2007-11-16 17:02:00,112.655,112.675,112.605,112.605,453500000.0
2007-11-16 17:03:00,112.605,112.61,112.545,112.57,399899999.0
2007-11-16 17:04:00,112.575,112.575,112.455,112.455,394100000.0
2007-11-16 17:05:00,112.455,112.5,112.37,112.485,283800000.0
2007-11-16 17:06:00,112.48,112.525,112.445,112.515,628000000.0
2007-11-16 17:07:00,112.51,112.545,112.465,112.465,440100000.0
2007-11-16 17:08:00,112.47,112.48,112.33,112.395,292500000.0
2007-11-16 17:09:00,112.405,112.48,112.405,112.42,194700000.0
2007-11-16 17:10:00,112.425,112.545,112.42,112.545,404100000.0
2007-11-16 17:11:00,112.535,112.575,112.505,112.505,398300000.0
2007-11-16 17:12:00,112.51,112.555,112.5,112.525,286000000.0
2007-11-16 17:13:00,112.525,112.57,112.51,112.565,281100000.0
2007-11-16 17:14:00,112.57,112.59,112.545,112.56,502400000.0
2007-11-16 17:15:00,112.56,112.605,112.52,112.585,312900000.0
2007-11-16 17:16:00,112.585,112.675,112.585,112.675,272100000.0
2007-11-16 17:17:00,112.675,112.76,112.62,112.755,438500000.0
2007-11-16 17:18:00,112.755,112.77,112.685,112.705,354300000.0
2007-11-16 17:19:00,112.705,112.805,112.695,112.805,365400000.0
2007-11-16 17:20:00,112.805,112.825,112.725,112.795,371400000.0
2007-11-16 17:21:00,112.795,112.83,112.77,112.795,339500000.0
2007-11-16 17:22:00,112.795,112.795,112.715,112.725,441000000.0
2007-11-16 17:23:00,112.725,112.725,112.635,112.645,560400000.0
2007-11-16 17:24:00,112.645,112.645,112.575,112.63,505200000.0
2007-11-16 17:25:00,112.635,112.65,112.58,112.635,353800000.0
2007-11-16 17:26:00,112.635,112.65,112.605,112.635,441400000.0
2007-11-16 17:27:00,112.635,112.635,112.545,112.595,536600001.0
2007-11-16 17:28:00,112.595,112.665,112.595,112.615,488000000.0
2007-11-16 17:29:00,112.615,112.665,112.58,112.59,442400000.0
2007-11-16 17:30:00,112.59,112.655,112.55,112.65,887500000.0
2007-11-16 17:31:00,112.65,112.72,112.65,112.675,470800000.0
2007-11-16 17:32:00,112.685,112.685,112.61,112.63,922800000.0
2007-11-16 17:33:00,112.63,112.645,112.59,112.595,334800000.0
2007-11-16 17:34:00,112.595,112.605,112.585,112.6,137300000.0
2007-11-16 17:35:00,112.6,112.625,112.555,112.605,287100000.0
2007-11-16 17:36:00,112.6,112.64,112.54,112.605,1203500000.0
2007-11-16 17:37:00,112.595,112.625,112.565,112.585,1146799989.0
2007-11-16 17:38:00,112.585,112.615,112.565,112.575,539900000.0
2007-11-16 17:39:00,112.575,112.615,112.565,112.605,643700000.0
2007-11-16 17:40:00,112.605,112.685,112.595,112.665,1309100000.0
2007-11-16 17:41:00,112.665,112.725,112.655,112.695,1399500000.0
2007-11-16 17:42:00,112.695,112.705,112.675,112.685,1241700000.0
2007-11-16 17:43:00,112.685,112.705,112.685,112.705,592299998.0
2007-11-16 17:44:00,112.695,112.755,112.695,112.735,697600000.0
2007-11-16 17:45:00,112.735,112.735,112.695,112.695,818900000.0
2007-11-16 17:46:00,112.695,112.695,112.635,112.645,680600000.0
2007-11-16 17:47:00,112.645,112.685,112.625,112.635,596500000.0
2007-11-16 17:48:00,112.635,112.725,112.625,112.705,1002699999.0
2007-11-16 17:49:00,112.705,112.805,112.685,112.745,1063000000.0
2007-11-16 17:50:00,112.745,112.835,112.745,112.765,567899995.0
2007-11-16 17:51:00,112.765,112.855,112.755,112.855,525700000.0
2007-11-16 17:52:00,112.855,112.905,112.835,112.905,1138400000.0
2007-11-16 17:53:00,112.905,113.045,112.905,113.005,987199999.0
2007-11-16 17:54:00,113.005,113.035,112.965,113.015,714800000.0
2007-11-16 17:55:00,113.015,113.015,112.955,113.005,1513600000.0
2007-11-16 17:56:00,113.005,113.035,112.965,113.0,1341999992.0
2007-11-16 17:57:00,113.0,113.105,113.0,113.105,1280499995.0
2007-11-16 17:58:00,113.105,113.145,113.075,113.135,648800000.0
2007-11-16 17:59:00,113.135,113.365,113.135,113.325,1145200000.0
2007-11-16 18:00:00,113.325,113.355,113.295,113.295,737400000.0
2007-11-16 18:01:00,113.295,113.385,113.295,113.355,514100000.0
2007-11-16 18:02:00,113.355,113.475,113.355,113.465,1159799998.0
2007-11-16 18:03:00,113.46,113.605,113.435,113.575,1506199999.0
2007-11-16 18:04:00,113.575,113.615,113.495,113.505,916000000.0
2007-11-16 18:05:00,113.505,113.505,113.425,113.455,1194099998.0
2007-11-16 18:06:00,113.465,113.515,113.455,113.495,860900000.0
2007-11-16 18:07:00,113.505,113.515,113.445,113.445,754300000.0
2007-11-16 18:08:00,113.445,113.465,113.405,113.435,724800000.0
2007-11-16 18:09:00,113.415,113.475,113.395,113.425,1762799989.0
2007-11-16 18:10:00,113.425,113.435,113.365,113.385,872700000.0
2007-11-16 18:11:00,113.385,113.415,113.335,113.415,1137699989.0
2007-11-16 18:12:00,113.415,113.415,113.375,113.375,1231499998.0
2007-11-16 18:13:00,113.375,113.445,113.375,113.425,718800000.0
2007-11-16 18:14:00,113.425,113.475,113.415,113.465,806000000.0
2007-11-16 18:15:00,113.465,113.465,113.405,113.415,1104500000.0
2007-11-16 18:16:00,113.415,113.465,113.415,113.455,1243900000.0
2007-11-16 18:17:00,113.455,113.535,113.445,113.535,852400000.0
2007-11-16 18:18:00,113.535,113.645,113.535,113.645,833300000.0
2007-11-16 18:19:00,113.645,113.765,113.645,113.735,1029000000.0
2007-11-16 18:20:00,113.735,113.755,113.685,113.705,754500000.0
2007-11-16 18:21:00,113.705,113.735,113.685,113.715,1003099998.0
2007-11-16 18:22:00,113.715,113.735,113.685,113.715,810100000.0
2007-11-16 18:23:00,113.715,113.715,113.635,113.645,959500000.0
2007-11-16 18:24:00,113.645,113.655,113.595,113.625,848400000.0
2007-11-16 18:25:00,113.625,113.625,113.535,113.535,789800000.0
2007-11-16 18:26:00,113.535,113.535,113.495,113.515,1069100000.0
2007-11-16 18:27:00,113.515,113.515,113.405,113.425,862100000.0
2007-11-16 18:28:00,113.425,113.425,113.395,113.405,603800000.0
2007-11-16 18:29:00,113.405,113.435,113.375,113.415,1589699990.0
2007-11-16 18:30:00,113.415,113.465,113.415,113.465,791200000.0
2007-11-16 18:31:00,113.465,113.525,113.465,113.515,857600000.0
2007-11-16 18:32:00,113.515,113.555,113.475,113.545,1129800000.0
2007-11-16 18:33:00,113.545,113.605,113.525,113.595,1469299992.0
2007-11-16 18:34:00,113.605,113.635,113.555,113.605,1494899996.0
2007-11-16 18:35:00,113.605,113.655,113.605,113.645,803200000.0
2007-11-16 18:36:00,113.645,113.665,113.605,113.645,581200000.0
2007-11-16 18:37:00,113.645,113.655,113.615,113.645,1054399991.0
2007-11-16 18:38:00,113.645,113.705,113.635,113.695,679400000.0
2007-11-16 18:39:00,113.685,113.695,113.655,113.675,1075999999.0
2007-11-16 18:40:00,113.675,113.715,113.675,113.675,882400000.0
2007-11-16 18:41:00,113.675,113.705,113.655,113.695,596599998.0
2007-11-16 18:42:00,113.685,113.715,113.665,113.705,861300001.0
2007-11-16 18:43:00,113.705,113.715,113.655,113.655,1141500000.0
2007-11-16 18:44:00,113.655,113.665,113.605,113.605,1392100000.0
2007-11-16 18:45:00,113.595,113.615,113.55,113.615,1255600000.0
2007-11-16 18:46:00,113.615,113.625,113.585,113.605,1563799973.0
2007-11-16 18:47:00,113.605,113.615,113.575,113.595,952199999.0
2007-11-16 18:48:00,113.595,113.605,113.545,113.565,832800000.0
2007-11-16 18:49:00,113.565,113.635,113.545,113.615,1547199995.0
2007-11-16 18:50:00,113.615,113.675,113.615,113.675,1058900000.0
2007-11-16 18:51:00,113.675,113.845,113.665,113.835,774900000.0
2007-11-16 18:52:00,113.835,113.975,113.835,113.955,1050400000.0
2007-11-16 18:53:00,113.955,114.025,113.945,113.995,1229200000.0
2007-11-16 18:54:00,114.005,114.055,113.985,114.045,757000000.0
2007-11-16 18:55:00,114.045,114.135,114.015,114.115,1152100000.0
2007-11-16 18:56:00,114.115,114.205,114.1,114.195,1069600000.0
2007-11-16 18:57:00,114.195,114.275,114.185,114.185,804500000.0
2007-11-16 18:58:00,114.185,114.185,114.085,114.09,1207800000.0
2007-11-16 18:59:00,114.095,114.165,114.04,114.145,1075000000.0
2007-11-16 19:00:00,114.145,114.175,114.125,114.145,650100000.0
2007-11-16 19:01:00,114.145,114.165,114.105,114.115,1281500000.0
2007-11-16 19:02:00,114.11,114.115,114.075,114.115,1510700000.0
2007-11-16 19:03:00,114.115,114.185,114.105,114.175,1323600000.0
2007-11-16 19:04:00,114.175,114.195,114.065,114.075,1279500000.0
2007-11-16 19:05:00,114.105,114.135,114.055,114.085,1158100000.0
2007-11-16 19:06:00,114.085,114.165,114.075,114.165,1189999997.0
2007-11-16 19:07:00,114.165,114.185,114.11,114.185,907600000.0
2007-11-16 19:08:00,114.185,114.185,114.155,114.165,1172200000.0
2007-11-16 19:09:00,114.155,114.235,114.155,114.225,1428699998.0
2007-11-16 19:10:00,114.225,114.275,114.215,114.275,785300000.0
2007-11-16 19:11:00,114.275,114.285,114.255,114.255,1320800000.0
2007-11-16 19:12:00,114.255,114.275,114.235,114.265,1324700000.0
2007-11-16 19:13:00,114.265,114.295,114.245,114.285,1386399985.0
2007-11-16 19:14:00,114.285,114.355,114.285,114.315,1014300000.0
2007-11-16 19:15:00,114.315,114.455,114.315,114.455,874400000.0
2007-11-16 19:16:00,114.455,114.485,114.405,114.485,817800000.0
2007-11-16 19:17:00,114.485,114.535,114.485,114.515,916100000.0
2007-11-16 19:18:00,114.515,114.585,114.505,114.565,1178900001.0
2007-11-16 19:19:00,114.565,114.565,114.485,114.495,1214500001.0
2007-11-16 19:20:00,114.485,114.5,114.455,114.465,844900000.0
2007-11-16 19:21:00,114.465,114.465,114.35,114.35,1093300000.0
2007-11-16 19:22:00,114.345,114.365,114.275,114.275,1137600000.0
2007-11-16 19:23:00,114.275,114.365,114.275,114.365,859100000.0
2007-11-16 19:24:00,114.365,114.365,114.325,114.355,758300000.0
2007-11-16 19:25:00,114.355,114.355,114.315,114.335,1005800000.0
2007-11-16 19:26:00,114.335,114.375,114.315,114.335,937700000.0
2007-11-16 19:27:00,114.335,114.335,114.26,114.275,1777799999.0
2007-11-16 19:28:00,114.275,114.345,114.275,114.335,1162600000.0
2007-11-16 19:29:00,114.335,114.365,114.315,114.315,1119700000.0
2007-11-16 19:30:00,114.315,114.315,114.195,114.215,536300000.0
2007-11-16 19:31:00,114.215,114.215,114.105,114.155,1044099999.0
2007-11-16 19:32:00,114.155,114.175,114.105,114.155,822300000.0
2007-11-16 19:33:00,114.155,114.255,114.155,114.235,1577100000.0
2007-11-16 19:34:00,114.235,114.255,114.225,114.235,1148300000.0
2007-11-16 19:35:00,114.235,114.245,114.16,114.205,1623300000.0
2007-11-16 19:36:00,114.205,114.205,114.105,114.175,1742200000.0
2007-11-16 19:37:00,114.175,114.235,114.15,114.195,1508500000.0
2007-11-16 19:38:00,114.195,114.305,114.195,114.235,1003500000.0
2007-11-16 19:39:00,114.235,114.235,114.055,114.06,1383599991.0
2007-11-16 19:40:00,114.06,114.135,114.06,114.135,1275399988.0
2007-11-16 19:41:00,114.135,114.135,114.055,114.065,1271100000.0
2007-11-16 19:42:00,114.065,114.085,114.015,114.025,1069300000.0
2007-11-16 19:43:00,114.025,114.045,114.01,114.035,1070500000.0
2007-11-16 19:44:00,114.035,114.065,113.955,113.985,1277000000.0
2007-11-16 19:45:00,113.985,114.015,113.925,113.955,932500000.0
2007-11-16 19:46:00,113.955,113.965,113.915,113.935,1190400000.0
2007-11-16 19:47:00,113.935,113.955,113.925,113.945,1181300000.0
2007-11-16 19:48:00,113.945,113.995,113.925,113.985,1117300000.0
2007-11-16 19:49:00,113.985,114.005,113.975,113.995,996999999.0
2007-11-16 19:50:00,114.005,114.005,113.965,113.995,1202400000.0
2007-11-16 19:51:00,114.005,114.015,113.985,114.015,914500000.0
2007-11-16 19:52:00,114.005,114.035,114.005,114.02,1114099984.0
2007-11-16 19:53:00,114.025,114.135,114.015,114.095,986300000.0
2007-11-16 19:54:00,114.14,114.15,114.11,114.15,738700000.0
2007-11-16 19:55:00,114.085,114.085,114.045,114.055,738700000.0
2007-11-16 19:56:00,114.055,114.08,113.965,113.98,609900000.0
2007-11-16 19:57:00,113.98,114.015,113.975,114.015,322100000.0
2007-11-16 19:58:00,114.015,114.025,113.985,114.005,524700000.0
2007-11-16 19:59:00,114.005,114.025,113.92,113.925,523300000.0
2007-11-16 20:00:00,113.925,114.01,113.91,113.995,536800000.0
2007-11-16 20:01:00,113.995,114.035,113.995,114.005,754400000.0
2007-11-16 20:02:00,114.005,114.015,113.99,113.995,492100000.0
2007-11-16 20:03:00,113.995,114.0,113.94,113.945,801400000.0
2007-11-16 20:04:00,113.945,113.985,113.92,113.985,958400000.0
2007-11-16 20:05:00,113.985,114.005,113.985,113.99,321800000.0
2007-11-16 20:06:00,113.99,114.005,113.96,113.96,376899999.0
2007-11-16 20:07:00,113.96,113.965,113.945,113.945,325800000.0
2007-11-16 20:08:00,113.945,113.975,113.94,113.975,620200000.0
2007-11-16 20:09:00,113.975,114.035,113.975,114.035,483300000.0
2007-11-16 20:10:00,114.01,114.015,113.935,113.955,457400000.0
2007-11-16 20:11:00,113.955,113.975,113.935,113.955,943300000.0
2007-11-16 20:12:00,113.955,113.965,113.92,113.94,1232500000.0
2007-11-16 20:13:00,113.94,114.005,113.935,113.975,488000000.0
2007-11-16 20:14:00,113.975,114.005,113.975,113.98,459000000.0
2007-11-16 20:15:00,113.985,114.005,113.975,113.985,412500000.0
2007-11-16 20:16:00,113.985,113.995,113.96,113.985,629000000.0
2007-11-16 20:17:00,113.985,114.005,113.98,113.99,446400000.0
2007-11-16 20:18:00,113.99,114.055,113.99,114.03,665700000.0
2007-11-16 20:19:00,114.035,114.065,114.025,114.03,523100000.0
2007-11-16 20:20:00,114.045,114.105,114.03,114.07,748600000.0
2007-11-16 20:21:00,114.07,114.09,114.055,114.055,748800000.0
2007-11-16 20:22:00,114.055,114.115,114.035,114.115,924700000.0
2007-11-16 20:23:00,114.115,114.13,114.1,114.115,624300000.0
2007-11-16 20:24:00,114.115,114.145,114.065,114.075,523000000.0
2007-11-16 20:25:00,114.075,114.075,113.99,114.005,601100000.0
2007-11-16 20:26:00,114.005,114.015,113.895,113.925,671000000.0
2007-11-16 20:27:00,113.925,113.93,113.895,113.93,891200000.0
2007-11-16 20:28:00,113.93,114.005,113.93,113.975,483400000.0
2007-11-16 20:29:00,113.975,113.995,113.975,113.985,381600000.0
2007-11-16 20:30:00,113.985,113.995,113.955,113.995,910300000.0
2007-11-16 20:31:00,113.995,114.025,113.985,114.02,338400000.0
2007-11-16 20:32:00,114.025,114.07,114.0,114.07,609100000.0
2007-11-16 20:33:00,114.07,114.14,114.065,114.14,546200000.0
2007-11-16 20:34:00,114.14,114.155,114.085,114.09,745000000.0
2007-11-16 20:35:00,114.09,114.09,114.035,114.08,618500000.0
2007-11-16 20:36:00,114.08,114.095,114.075,114.095,819100000.0
2007-11-16 20:37:00,114.095,114.105,114.085,114.095,897100000.0
2007-11-16 20:38:00,114.095,114.1,114.06,114.06,222800000.0
2007-11-16 20:39:00,114.06,114.07,114.05,114.055,302400000.0
2007-11-16 20:40:00,114.055,114.055,114.035,114.05,492600000.0
2007-11-16 20:41:00,114.055,114.06,114.045,114.06,492600000.0
2007-11-16 20:42:00,114.06,114.075,114.05,114.075,407600000.0
2007-11-16 20:43:00,114.075,114.155,114.075,114.155,1222100000.0
2007-11-16 20:44:00,114.155,114.225,114.155,114.195,424000000.0
2007-11-16 20:45:00,114.195,114.2,114.16,114.18,591100000.0
2007-11-16 20:46:00,114.18,114.185,114.135,114.155,606500000.0
2007-11-16 20:47:00,114.155,114.155,114.11,114.13,802300000.0
2007-11-16 20:48:00,114.13,114.135,114.105,114.125,159700000.0
2007-11-16 20:49:00,114.125,114.155,114.125,114.135,389300000.0
2007-11-16 20:50:00,114.135,114.155,114.105,114.105,555600000.0
2007-11-16 20:51:00,114.105,114.145,114.105,114.125,391600000.0
2007-11-16 20:52:00,114.125,114.15,114.12,114.15,725400000.0
2007-11-16 20:53:00,114.15,114.165,114.12,114.155,570300000.0
2007-11-16 20:54:00,114.16,114.16,114.11,114.145,954600000.0
2007-11-16 20:55:00,114.145,114.145,114.115,114.115,1291500000.0
2007-11-16 20:56:00,114.115,114.125,114.095,114.125,1134400000.0
2007-11-16 20:57:00,114.125,114.145,114.1,114.145,730700000.0
2007-11-16 20:58:00,114.145,114.185,114.125,114.165,1332400000.0
2007-11-16 20:59:00,114.165,114.17,114.13,114.15,1519000000.0
2007-11-16 21:00:00,114.15,114.155,114.115,114.12,1243300000.0
2007-11-16 21:01:00,114.12,114.135,114.115,114.12,453300000.0
2007-11-16 21:02:00,114.12,114.13,114.105,114.115,507700000.0
2007-11-16 21:03:00,114.11,114.125,114.055,114.065,275800000.0
2007-11-16 21:04:00,114.065,114.095,114.05,114.085,811700000.0
2007-11-16 21:05:00,114.085,114.12,114.085,114.12,974200000.0
2007-11-16 21:06:00,114.12,114.135,114.115,114.12,1311000000.0
2007-11-16 21:07:00,114.125,114.125,114.1,114.115,763700000.0
2007-11-16 21:08:00,114.115,114.135,114.105,114.105,951500000.0
2007-11-16 21:09:00,114.105,114.105,114.005,114.02,526800000.0
2007-11-16 21:10:00,114.02,114.02,113.945,113.955,724600000.0
2007-11-16 21:11:00,113.96,114.01,113.94,114.005,825200000.0
2007-11-16 21:12:00,114.005,114.02,113.985,113.99,1549900000.0
2007-11-16 21:13:00,113.99,113.99,113.93,113.93,1557000000.0
2007-11-16 21:14:00,113.93,113.93,113.925,113.925,768200000.0
2007-11-16 21:15:00,113.925,113.925,113.895,113.895,772150000.0
2007-11-16 21:16:00,113.895,113.895,113.81,113.835,523900000.0
2007-11-16 21:17:00,113.835,113.835,113.76,113.775,413200000.0
2007-11-16 21:18:00,113.775,113.81,113.775,113.79,554900000.0
2007-11-16 21:19:00,113.79,113.79,113.77,113.78,110500000.0
2007-11-16 21:20:00,113.78,113.785,113.71,113.735,507000000.0
2007-11-16 21:21:00,113.735,113.84,113.735,113.79,843300000.0
2007-11-16 21:22:00,113.79,113.81,113.765,113.78,605500000.0
2007-11-16 21:23:00,113.78,113.805,113.765,113.785,1122000000.0
2007-11-16 21:24:00,113.785,113.785,113.67,113.7,682100000.0
2007-11-16 21:25:00,113.7,113.735,113.67,113.685,649800000.0
2007-11-16 21:26:00,113.685,113.725,113.67,113.725,645500000.0
2007-11-16 21:27:00,113.725,113.77,113.715,113.765,860800000.0
2007-11-16 21:28:00,113.765,113.805,113.745,113.805,846200000.0
2007-11-16 21:29:00,113.805,113.9,113.805,113.845,859299999.0
2007-11-16 21:30:00,113.845,113.865,113.82,113.825,775100020.0
2007-11-16 21:31:00,113.825,113.835,113.785,113.815,505600000.0
2007-11-16 21:32:00,113.815,113.885,113.815,113.885,374900000.0
2007-11-16 21:33:00,113.885,113.895,113.785,113.805,848500000.0
2007-11-16 21:34:00,113.815,113.83,113.755,113.775,187500000.0
2007-11-16 21:35:00,113.775,113.78,113.74,113.755,243600000.0
2007-11-16 21:36:00,113.755,113.765,113.715,113.745,338200000.0
2007-11-16 21:37:00,113.745,113.745,113.645,113.675,376700000.0
2007-11-16 21:38:00,113.675,113.675,113.58,113.635,455800000.0
2007-11-16 21:39:00,113.635,113.645,113.59,113.635,252500000.0
2007-11-16 21:40:00,113.635,113.665,113.605,113.665,798100000.0
2007-11-16 21:41:00,113.665,113.7,113.615,113.615,2072499994.0
2007-11-16 21:42:00,113.615,113.665,113.615,113.655,1096599982.0
2007-11-16 21:43:00,113.655,113.675,113.655,113.665,699200000.0
2007-11-16 21:44:00,113.665,113.665,113.635,113.665,435200000.0
2007-11-16 21:45:00,113.665,113.665,113.605,113.665,496300000.0
2007-11-16 21:46:00,113.665,113.665,113.585,113.6,288800000.0
2007-11-16 21:47:00,113.595,113.6,113.58,113.595,496700000.0
2007-11-16 21:48:00,113.595,113.665,113.595,113.665,598100000.0
2007-11-16 21:49:00,113.665,113.7,113.635,113.695,867300000.0
2007-11-16 21:50:00,113.695,113.71,113.68,113.695,645400000.0
2007-11-16 21:51:00,113.7,113.735,113.695,113.715,993999999.0
2007-11-16 21:52:00,113.715,113.75,113.715,113.735,695900000.0
2007-11-16 21:53:00,113.735,113.735,113.63,113.63,591800000.0
2007-11-16 21:54:00,113.63,113.65,113.62,113.62,231000000.0
2007-11-16 21:55:00,113.615,113.67,113.605,113.615,626800000.0
2007-11-16 21:56:00,113.615,113.625,113.58,113.59,792800001.0
2007-11-16 21:57:00,113.59,113.645,113.585,113.645,612700000.0
2007-11-16 21:58:00,113.645,113.665,113.645,113.665,700700000.0
2007-11-16 21:59:00,113.665,113.7,113.655,113.655,352100000.0
2007-11-16 22:00:00,113.655,113.72,113.635,113.715,711900000.0
2007-11-16 22:01:00,113.715,113.785,113.715,113.76,655400000.0
2007-11-16 22:02:00,113.76,113.77,113.745,113.765,589200000.0
2007-11-16 22:03:00,113.765,113.77,113.67,113.705,580200000.0
2007-11-16 22:04:00,113.705,113.705,113.635,113.685,1215699996.0
2007-11-16 22:05:00,113.685,113.735,113.67,113.725,500100000.0
2007-11-16 22:06:00,113.725,113.725,113.63,113.665,867800000.0
2007-11-16 22:07:00,113.665,113.725,113.65,113.715,1482600000.0
2007-11-16 22:08:00,113.715,113.805,113.715,113.745,473400000.0
2007-11-16 22:09:00,113.745,113.75,113.745,113.745,363600000.0
2007-11-16 22:10:00,113.745,113.755,113.725,113.735,752900000.0
2007-11-16 22:11:00,113.735,113.775,113.71,113.775,552900000.0
2007-11-16 22:12:00,113.775,113.78,113.765,113.765,500700000.0
2007-11-16 22:13:00,113.765,113.765,113.695,113.735,542900000.0
2007-11-16 22:14:00,113.735,113.765,113.725,113.765,362700000.0
2007-11-16 22:15:00,113.765,113.775,113.735,113.77,756700000.0
2007-11-16 22:16:00,113.77,113.77,113.695,113.705,747300000.0
2007-11-16 22:17:00,113.705,113.73,113.665,113.665,665800000.0
2007-11-16 22:18:00,113.685,113.705,113.635,113.69,1589300000.0
2007-11-16 22:19:00,113.69,113.69,113.635,113.685,1244700000.0
2007-11-16 22:20:00,113.685,113.725,113.685,113.715,1157700000.0
2007-11-16 22:21:00,113.715,113.725,113.685,113.685,627800000.0
2007-11-16 22:22:00,113.685,113.72,113.68,113.71,667500000.0
2007-11-16 22:23:00,113.71,113.71,113.705,113.71,235300000.0
2007-11-16 22:24:00,113.71,113.71,113.685,113.685,1047800000.0
2007-11-16 22:25:00,113.685,113.7,113.685,113.685,1162600000.0
2007-11-16 22:26:00,113.695,113.695,113.655,113.675,1525500000.0
2007-11-16 22:27:00,113.675,113.695,113.66,113.66,1720700000.0
2007-11-16 22:28:00,113.66,113.745,113.66,113.705,1464200000.0
2007-11-16 22:29:00,113.7,113.72,113.685,113.695,2100600000.0
2007-11-16 22:30:00,114.01,114.01,113.99,114.01,1334700000.0
2007-11-16 22:31:00,113.68,113.7,113.68,113.69,1334700000.0
2007-11-16 22:32:00,113.695,113.715,113.665,113.665,1687400000.0
2007-11-16 22:33:00,113.665,113.685,113.665,113.665,2013200000.0
2007-11-16 22:34:00,113.665,113.67,113.625,113.635,1871100000.0
2007-11-16 22:35:00,113.635,113.635,113.565,113.585,1746500008.0
2007-11-16 22:36:00,113.585,113.6,113.555,113.575,1665899999.0
2007-11-16 22:37:00,113.575,113.585,113.555,113.575,1079700000.0
2007-11-16 22:38:00,113.575,113.575,113.56,113.565,939300000.0
2007-11-16 22:39:00,113.565,113.585,113.545,113.545,547700000.0
2007-11-16 22:40:00,113.545,113.59,113.53,113.575,1148200000.0
2007-11-16 22:41:00,113.575,113.585,113.57,113.585,852800000.0
2007-11-16 22:42:00,113.585,113.59,113.54,113.54,786200000.0
2007-11-16 22:43:00,113.54,113.59,113.54,113.59,1303200000.0
2007-11-16 22:44:00,113.59,113.63,113.585,113.63,1596700000.0
2007-11-16 22:45:00,113.63,113.645,113.585,113.585,1977600000.0
2007-11-16 22:46:00,113.585,113.665,113.57,113.665,1201800000.0
2007-11-16 22:47:00,113.665,113.695,113.66,113.695,276600000.0
2007-11-16 22:48:00,113.695,113.805,113.675,113.795,654400000.0
2007-11-16 22:49:00,113.8,113.865,113.795,113.865,1142400000.0
2007-11-16 22:50:00,113.855,113.885,113.82,113.835,727100000.0
2007-11-16 22:51:00,113.835,113.885,113.82,113.885,829800000.0
2007-11-16 22:52:00,113.885,113.925,113.865,113.925,858200000.0
2007-11-16 22:53:00,113.925,114.01,113.915,113.99,1145000000.0
2007-11-16 22:54:00,113.99,114.02,113.97,113.98,1184600000.0
2007-11-16 22:55:00,113.98,113.995,113.93,113.95,1795300000.0
2007-11-16 22:56:00,113.95,113.95,113.91,113.925,1761600000.0
2007-11-16 22:57:00,113.925,113.925,113.855,113.875,1926699996.0
2007-11-16 22:58:00,114.1,114.1,114.04,114.07,583900000.0
2007-11-16 22:59:00,113.89,113.905,113.885,113.905,583900000.0
2007-11-16 23:00:00,113.905,113.915,113.895,113.915,140000000.0
2007-11-19 00:00:00,113.6,113.6,113.6,113.6,2000000.0
2007-11-19 00:01:00,113.59,113.59,113.59,113.59,2000000.0
2007-11-19 00:02:00,113.57,113.59,113.57,113.59,2000000.0
2007-11-19 00:03:00,113.56,113.6,113.56,113.57,2000000.0
2007-11-19 00:04:00,113.56,113.56,113.53,113.56,2000000.0
2007-11-19 00:05:00,113.54,113.57,113.54,113.54,2000000.0
2007-11-19 00:06:00,113.5,113.53,113.5,113.53,2000000.0
2007-11-19 00:07:00,113.52,113.53,113.52,113.53,2000000.0
2007-11-19 00:08:00,113.52,113.56,113.52,113.55,2000000.0
2007-11-19 00:09:00,113.56,113.57,113.56,113.57,2000000.0
2007-11-19 00:10:00,113.59,113.6,113.57,113.59,2000000.0
2007-11-19 00:12:00,113.58,113.58,113.57,113.57,2000000.0
2007-11-19 00:13:00,113.59,113.59,113.57,113.57,2000000.0
2007-11-19 00:15:00,113.56,113.57,113.56,113.57,2000000.0
2007-11-19 00:16:00,113.58,113.61,113.57,113.61,2000000.0
2007-11-19 00:17:00,113.6,113.62,113.59,113.62,2000000.0
2007-11-19 00:18:00,113.4,113.41,113.4,113.41,2000000.0
2007-11-19 00:19:00,113.41,113.42,113.4,113.41,15500000.0
2007-11-19 00:20:00,113.41,113.44,113.41,113.42,38000000.0
2007-11-19 00:21:00,113.42,113.44,113.42,113.43,22000000.0
2007-11-19 00:22:00,113.43,113.46,113.43,113.44,41000000.0
2007-11-19 00:23:00,113.44,113.45,113.4,113.4,29000000.0
2007-11-19 00:24:00,113.4,113.41,113.4,113.41,13500000.0
2007-11-19 00:25:00,113.41,113.41,113.39,113.4,21000000.0
2007-11-19 00:26:00,113.4,113.41,113.4,113.41,18500000.0
2007-11-19 00:27:00,113.41,113.41,113.4,113.4,4000000.0
2007-11-19 00:28:00,113.42,113.42,113.4,113.41,14000000.0
2007-11-19 00:29:00,113.41,113.44,113.41,113.44,15500000.0
2007-11-19 00:30:00,113.44,113.44,113.44,113.44,4500000.0
2007-11-19 00:31:00,113.44,113.44,113.44,113.44,9500000.0
2007-11-19 00:32:00,113.44,113.44,113.43,113.43,5000000.0
2007-11-19 00:33:00,113.44,113.45,113.43,113.45,219300000.0
2007-11-19 00:34:00,113.45,113.46,113.45,113.45,267500000.0
2007-11-19 00:35:00,113.45,113.47,113.44,113.45,270000000.0
2007-11-19 00:36:00,113.45,113.46,113.44,113.45,273000000.0
2007-11-19 00:37:00,113.45,113.51,113.45,113.49,119100000.0
2007-11-19 00:38:00,113.49,113.49,113.45,113.48,81300000.0
2007-11-19 00:39:00,113.47,113.47,113.46,113.47,17500000.0
2007-11-19 00:40:00,113.47,113.54,113.45,113.53,33800000.0
2007-11-19 00:41:00,113.53,113.53,113.51,113.52,31000000.0
2007-11-19 00:42:00,113.52,113.53,113.51,113.52,13000000.0
2007-11-19 00:43:00,113.58,113.58,113.58,113.58,42000000.0
2007-11-19 00:44:00,113.53,113.57,113.52,113.53,42000000.0
2007-11-19 00:45:00,113.53,113.56,113.52,113.55,21000000.0
2007-11-19 00:46:00,113.55,113.56,113.48,113.5,52900000.0
2007-11-19 00:47:00,113.5,113.5,113.49,113.5,21000000.0
2007-11-19 00:48:00,113.5,113.52,113.49,113.52,18000000.0
2007-11-19 00:49:00,113.52,113.52,113.5,113.5,12000000.0
2007-11-19 00:50:00,113.5,113.5,113.48,113.49,15100000.0
2007-11-19 00:51:00,113.49,113.51,113.48,113.48,29500000.0
2007-11-19 00:52:00,113.48,113.49,113.47,113.48,28300000.0
2007-11-19 00:53:00,113.48,113.49,113.47,113.48,25800000.0
2007-11-19 00:54:00,113.48,113.49,113.48,113.48,21800000.0
2007-11-19 00:55:00,113.49,113.52,113.47,113.52,22400000.0
2007-11-19 00:56:00,113.52,113.53,113.52,113.52,37000000.0
2007-11-19 00:57:00,113.52,113.55,113.52,113.55,70400000.0
2007-11-19 00:58:00,113.55,113.55,113.52,113.535,28300000.0
2007-11-19 00:59:00,113.535,113.57,113.535,113.56,24100000.0
2007-11-19 01:00:00,113.56,113.61,113.56,113.6,33200000.0
2007-11-19 01:01:00,113.6,113.62,113.57,113.58,25800000.0
2007-11-19 01:02:00,113.58,113.59,113.565,113.59,18400000.0
2007-11-19 01:03:00,113.59,113.61,113.555,113.57,45000000.0
2007-11-19 01:04:00,113.57,113.575,113.53,113.545,50100000.0
2007-11-19 01:05:00,113.545,113.57,113.485,113.49,48000000.0
2007-11-19 01:06:00,113.49,113.535,113.49,113.525,28600000.0
2007-11-19 01:07:00,113.525,113.53,113.51,113.53,16200000.0
2007-11-19 01:08:00,113.53,113.545,113.52,113.54,29900000.0
2007-11-19 01:09:00,113.56,113.58,113.56,113.58,32300000.0
2007-11-19 01:10:00,113.58,113.61,113.54,113.59,378400000.0
2007-11-19 01:11:00,113.59,113.595,113.59,113.595,52000000.0
2007-11-19 01:12:00,113.595,113.595,113.56,113.575,141100000.0
2007-11-19 01:13:00,113.58,113.59,113.555,113.555,171000000.0
2007-11-19 01:14:00,113.565,113.565,113.565,113.565,57400000.0
2007-11-19 01:15:00,113.58,113.58,113.57,113.58,54900000.0
2007-11-19 01:16:00,113.58,113.61,113.57,113.61,146700000.0
2007-11-19 01:17:00,113.61,113.65,113.6,113.65,59800000.0
2007-11-19 01:18:00,113.65,113.69,113.65,113.69,89100000.0
2007-11-19 01:19:00,113.69,113.69,113.665,113.67,142000000.0
2007-11-19 01:20:00,113.67,113.68,113.665,113.68,24800000.0
2007-11-19 01:21:00,113.68,113.7,113.66,113.66,76700000.0
2007-11-19 01:22:00,113.65,113.65,113.605,113.65,142300000.0
2007-11-19 01:23:00,113.65,113.65,113.47,113.615,959999999.0
2007-11-19 01:24:00,113.615,113.65,113.615,113.65,249300000.0
2007-11-19 01:25:00,113.65,113.65,113.63,113.635,233000000.0
2007-11-19 01:26:00,113.635,113.69,113.635,113.67,128800000.0
2007-11-19 01:27:00,113.665,113.68,113.64,113.65,515500000.0
2007-11-19 01:28:00,113.65,113.66,113.63,113.66,446100000.0
2007-11-19 01:29:00,113.66,113.685,113.645,113.655,433600000.0
2007-11-19 01:30:00,113.65,113.65,113.62,113.65,473700000.0
2007-11-19 01:31:00,113.65,113.675,113.62,113.655,474800000.0
2007-11-19 01:32:00,113.655,113.66,113.64,113.65,163400000.0
2007-11-19 01:33:00,113.65,113.66,113.61,113.625,492600000.0
2007-11-19 01:34:00,113.625,113.625,113.6,113.605,322800000.0
2007-11-19 01:35:00,113.605,113.63,113.58,113.61,576400000.0
2007-11-19 01:36:00,113.61,113.615,113.61,113.615,96000000.0
2007-11-19 01:37:00,113.615,113.625,113.6,113.605,363700000.0
2007-11-19 01:38:00,113.605,113.605,113.57,113.585,195400000.0
2007-11-19 01:39:00,113.585,113.585,113.54,113.54,377200000.0
2007-11-19 01:40:00,113.545,113.575,113.535,113.555,432400000.0
2007-11-19 01:41:00,113.545,113.57,113.545,113.57,392200000.0
2007-11-19 01:42:00,113.57,113.57,113.555,113.57,228200000.0
2007-11-19 01:43:00,113.57,113.575,113.565,113.57,206300000.0
2007-11-19 01:44:00,113.57,113.585,113.555,113.575,280100000.0
2007-11-19 01:45:00,113.575,113.575,113.545,113.565,117500000.0
2007-11-19 01:46:00,113.56,113.575,113.545,113.55,196700000.0
2007-11-19 01:47:00,113.555,113.555,113.545,113.555,233400000.0
2007-11-19 01:48:00,113.55,113.55,113.525,113.54,220900000.0
2007-11-19 01:49:00,113.535,113.54,113.535,113.54,83700000.0
2007-11-19 01:50:00,113.54,113.555,113.515,113.54,141200000.0
2007-11-19 01:51:00,113.54,113.545,113.525,113.525,268000000.0
2007-11-19 01:52:00,113.525,113.54,113.52,113.54,158000000.0
2007-11-19 01:53:00,113.54,113.585,113.535,113.585,91200000.0
2007-11-19 01:54:00,113.585,113.605,113.58,113.605,58000000.0
2007-11-19 01:55:00,113.605,113.625,113.585,113.615,187200000.0
2007-11-19 01:56:00,113.61,113.615,113.585,113.595,61400000.0
2007-11-19 01:57:00,113.595,113.61,113.555,113.6,585500000.0
2007-11-19 01:58:00,113.6,113.605,113.575,113.595,185200000.0
2007-11-19 01:59:00,113.595,113.6,113.58,113.595,408800000.0
2007-11-19 02:00:00,113.595,113.63,113.565,113.615,298200000.0
2007-11-19 02:01:00,113.605,113.62,113.595,113.62,307200000.0
2007-11-19 02:02:00,113.63,113.635,113.63,113.635,40000000.0
2007-11-19 02:03:00,113.635,113.64,113.635,113.64,56000000.0
2007-11-19 02:04:00,113.64,113.72,113.635,113.72,309600000.0
2007-11-19 02:05:00,113.72,113.765,113.72,113.755,44200000.0
2007-11-19 02:06:00,113.755,113.765,113.745,113.755,62100000.0
2007-11-19 02:07:00,113.75,113.805,113.735,113.755,559100000.0
2007-11-19 02:08:00,113.755,113.855,113.755,113.845,574100000.0
2007-11-19 02:09:00,113.85,113.865,113.825,113.84,171800000.0
2007-11-19 02:10:00,113.84,113.845,113.835,113.835,38500000.0
2007-11-19 02:11:00,113.835,113.885,113.83,113.885,93300000.0
2007-11-19 02:12:00,113.93,114.07,113.875,114.005,1232500001.0
2007-11-19 02:13:00,114.005,114.14,114.005,114.14,740900000.0
2007-11-19 02:14:00,114.14,114.14,114.055,114.055,663300000.0
2007-11-19 02:15:00,114.055,114.21,114.045,114.205,671900000.0
2007-11-19 02:16:00,114.2,114.325,114.2,114.265,574600000.0
2007-11-19 02:17:00,114.26,114.345,114.255,114.275,595000000.0
2007-11-19 02:18:00,114.275,114.28,114.195,114.2,645000000.0
2007-11-19 02:19:00,114.2,114.235,114.2,114.22,127000000.0
2007-11-19 02:20:00,114.22,114.255,114.215,114.255,83900000.0
2007-11-19 02:21:00,114.245,114.26,114.15,114.175,852600000.0
2007-11-19 02:22:00,114.175,114.195,114.135,114.135,517600000.0
2007-11-19 02:23:00,114.135,114.155,114.135,114.14,498200000.0
2007-11-19 02:24:00,114.14,114.155,114.075,114.105,470500001.0
2007-11-19 02:25:00,114.1,114.105,114.065,114.075,479600000.0
2007-11-19 02:26:00,114.075,114.085,114.035,114.045,299300000.0
2007-11-19 02:27:00,114.045,114.045,114.01,114.015,120800000.0
2007-11-19 02:28:00,114.015,114.035,113.96,113.985,380100000.0
2007-11-19 02:29:00,113.985,114.025,113.98,113.99,159900000.0
2007-11-19 02:30:00,113.99,114.03,113.99,114.01,180300000.0
2007-11-19 02:31:00,114.015,114.025,114.015,114.015,226200000.0
2007-11-19 02:32:00,114.015,114.02,114.01,114.02,134200000.0
2007-11-19 02:33:00,114.02,114.02,114.005,114.01,179600000.0
2007-11-19 02:34:00,114.01,114.02,114.005,114.01,179800000.0
2007-11-19 02:35:00,114.01,114.025,113.99,114.015,156800000.0
2007-11-19 02:36:00,114.015,114.015,113.985,114.005,167300000.0
2007-11-19 02:37:00,114.005,114.015,113.995,114.005,53600000.0
2007-11-19 02:38:00,114.005,114.005,113.955,113.975,368399998.0
2007-11-19 02:39:00,113.975,113.975,113.935,113.96,427000000.0
2007-11-19 02:40:00,113.965,113.975,113.945,113.97,358500000.0
2007-11-19 02:41:00,113.97,113.975,113.96,113.965,226100000.0
2007-11-19 02:42:00,113.97,114.025,113.97,114.015,205200000.0
2007-11-19 02:43:00,114.015,114.045,114.015,114.035,50100000.0
2007-11-19 02:44:00,114.04,114.065,114.03,114.065,183500000.0
2007-11-19 02:45:00,114.065,114.1,114.06,114.07,496500000.0
2007-11-19 02:46:00,114.07,114.11,114.07,114.1,226400000.0
2007-11-19 02:47:00,114.095,114.12,114.09,114.105,735400000.0
2007-11-19 02:48:00,114.095,114.115,114.09,114.115,258300000.0
2007-11-19 02:49:00,114.115,114.115,114.09,114.09,549400001.0
2007-11-19 02:50:00,114.09,114.105,114.09,114.105,263100000.0
2007-11-19 02:51:00,114.11,114.11,114.07,114.07,232600000.0
2007-11-19 02:52:00,114.07,114.11,114.07,114.105,512000000.0
2007-11-19 02:53:00,114.105,114.115,114.095,114.115,51200000.0
2007-11-19 02:54:00,114.115,114.115,113.97,113.97,1049600002.0
2007-11-19 02:55:00,113.97,113.995,113.945,113.975,848300000.0
2007-11-19 02:56:00,113.975,113.98,113.955,113.975,288700000.0
2007-11-19 02:57:00,113.975,114.005,113.975,113.995,105600000.0
2007-11-19 02:58:00,113.995,114.05,113.99,114.0,522500000.0
2007-11-19 02:59:00,114.015,114.015,113.955,113.955,310300000.0
2007-11-19 03:00:00,113.955,114.005,113.955,114.005,303900000.0
2007-11-19 03:01:00,114.005,114.025,114.005,114.02,213400000.0
2007-11-19 03:02:00,114.02,114.035,114.005,114.035,293200000.0
2007-11-19 03:03:00,114.035,114.045,114.03,114.035,467200000.0
2007-11-19 03:04:00,114.035,114.09,114.035,114.065,266900000.0
2007-11-19 03:05:00,114.065,114.07,114.04,114.05,110900000.0
2007-11-19 03:06:00,114.05,114.05,114.025,114.025,94900000.0
2007-11-19 03:07:00,114.035,114.035,114.005,114.005,188100000.0
2007-11-19 03:08:00,114.005,114.03,114.0,114.025,117300000.0
2007-11-19 03:09:00,114.025,114.055,114.025,114.035,542499998.0
2007-11-19 03:10:00,114.04,114.045,114.035,114.035,72600000.0
2007-11-19 03:11:00,114.035,114.035,114.015,114.025,104000000.0
2007-11-19 03:12:00,114.025,114.025,113.995,114.0,221400000.0
2007-11-19 03:13:00,114.005,114.005,113.94,113.98,673900000.0
2007-11-19 03:14:00,113.98,113.995,113.95,113.95,167800000.0
2007-11-19 03:15:00,113.95,113.95,113.9,113.92,603800000.0
2007-11-19 03:16:00,113.92,113.93,113.9,113.92,1213399997.0
2007-11-19 03:17:00,113.915,113.935,113.915,113.935,420000000.0
2007-11-19 03:18:00,113.935,113.945,113.915,113.925,541699999.0
2007-11-19 03:19:00,113.925,113.94,113.92,113.935,169900000.0
2007-11-19 03:20:00,113.935,113.935,113.925,113.925,105700000.0
2007-11-19 03:21:00,113.925,113.935,113.915,113.925,395900000.0
2007-11-19 03:22:00,113.93,113.94,113.91,113.925,307399998.0
2007-11-19 03:23:00,113.925,113.955,113.905,113.955,527600000.0
2007-11-19 03:24:00,113.955,113.955,113.905,113.915,285600000.0
2007-11-19 03:25:00,113.915,113.92,113.91,113.92,172600000.0
2007-11-19 03:26:00,113.92,113.93,113.915,113.93,185200000.0
2007-11-19 03:27:00,113.93,113.955,113.915,113.955,96000000.0
2007-11-19 03:28:00,113.96,113.965,113.93,113.93,168500000.0
2007-11-19 03:29:00,113.93,113.945,113.92,113.92,230200000.0
2007-11-19 03:30:00,113.92,113.95,113.92,113.925,143800000.0
2007-11-19 03:31:00,113.925,113.935,113.925,113.935,122900000.0
2007-11-19 03:32:00,113.935,113.945,113.92,113.925,88000000.0
2007-11-19 03:33:00,113.92,113.935,113.92,113.925,159100000.0
2007-11-19 03:34:00,113.93,113.935,113.925,113.935,47300000.0
2007-11-19 03:35:00,113.935,113.935,113.915,113.925,58900000.0
2007-11-19 03:36:00,113.925,113.945,113.92,113.945,27200000.0
2007-11-19 03:37:00,113.945,113.95,113.94,113.95,30700000.0
2007-11-19 03:38:00,113.95,113.965,113.95,113.955,69000000.0
2007-11-19 03:39:00,113.955,113.96,113.955,113.96,41800000.0
2007-11-19 03:40:00,113.95,113.95,113.915,113.915,148000000.0
2007-11-19 03:41:00,113.915,113.925,113.905,113.905,118299998.0
2007-11-19 03:42:00,113.915,113.94,113.915,113.94,267000000.0
2007-11-19 03:43:00,113.935,113.975,113.935,113.965,551300000.0
2007-11-19 03:44:00,113.975,113.985,113.97,113.98,255700000.0
2007-11-19 03:45:00,113.985,113.995,113.98,113.995,291400000.0
2007-11-19 03:46:00,113.995,114.03,113.98,114.03,250100000.0
2007-11-19 03:47:00,114.02,114.03,113.975,113.99,313000000.0
2007-11-19 03:48:00,113.995,113.995,113.975,113.98,179500000.0
2007-11-19 03:49:00,113.98,113.99,113.965,113.985,124800000.0
2007-11-19 03:50:00,113.98,113.995,113.975,113.995,68400000.0
2007-11-19 03:51:00,113.995,113.995,113.975,113.975,56300000.0
2007-11-19 03:52:00,113.98,113.985,113.965,113.98,186100000.0
2007-11-19 03:53:00,113.98,114.03,113.98,114.03,328300000.0
2007-11-19 03:54:00,114.03,114.035,114.005,114.005,195600000.0
2007-11-19 03:55:00,114.005,114.015,114.005,114.015,295200000.0
2007-11-19 03:56:00,114.015,114.015,114.0,114.01,207000000.0
2007-11-19 03:57:00,114.005,114.045,113.985,114.02,648599996.0
2007-11-19 03:58:00,114.015,114.02,114.0,114.0,114000000.0
2007-11-19 03:59:00,114.0,114.005,113.955,113.955,283700000.0
2007-11-19 04:00:00,113.955,113.965,113.955,113.96,200900000.0
2007-11-19 04:01:00,113.965,113.97,113.96,113.97,112300000.0
2007-11-19 04:02:00,113.97,113.975,113.955,113.965,228800000.0
2007-11-19 04:03:00,113.965,113.965,113.945,113.955,43800000.0
2007-11-19 04:04:00,113.955,113.985,113.955,113.97,135500000.0
2007-11-19 04:05:00,113.975,113.975,113.955,113.97,41100000.0
2007-11-19 04:06:00,113.97,113.97,113.935,113.94,93100000.0
2007-11-19 04:07:00,113.94,113.965,113.91,113.96,220000000.0
2007-11-19 04:08:00,113.96,113.965,113.955,113.965,107500000.0
2007-11-19 04:09:00,113.965,113.975,113.935,113.94,496800000.0
2007-11-19 04:10:00,113.95,113.95,113.875,113.885,566300000.0
2007-11-19 04:11:00,113.885,113.905,113.83,113.835,836400000.0
2007-11-19 04:12:00,113.83,113.855,113.825,113.845,417500000.0
2007-11-19 04:13:00,113.845,113.89,113.845,113.885,414200000.0
2007-11-19 04:14:00,113.885,113.885,113.86,113.875,147600000.0
2007-11-19 04:15:00,113.875,113.875,113.825,113.845,125900000.0
2007-11-19 04:16:00,113.845,113.845,113.785,113.785,293800000.0
2007-11-19 04:17:00,113.78,113.785,113.735,113.755,659300000.0
2007-11-19 04:18:00,113.75,113.775,113.735,113.775,662000001.0
2007-11-19 04:19:00,113.765,113.765,113.735,113.75,524000002.0
2007-11-19 04:20:00,113.75,113.755,113.735,113.755,90400000.0
2007-11-19 04:21:00,113.755,113.755,113.74,113.755,25400000.0
2007-11-19 04:22:00,113.755,113.77,113.755,113.765,24500000.0
2007-11-19 04:23:00,113.765,113.795,113.74,113.745,149200000.0
2007-11-19 04:24:00,113.745,113.745,113.73,113.745,76800000.0
2007-11-19 04:25:00,113.745,113.775,113.745,113.75,267000000.0
2007-11-19 04:26:00,113.75,113.755,113.695,113.7,1018400003.0
2007-11-19 04:27:00,113.7,113.725,113.7,113.715,555200000.0
2007-11-19 04:28:00,113.715,113.73,113.715,113.725,392000000.0
2007-11-19 04:29:00,113.725,113.73,113.715,113.72,385600000.0
2007-11-19 04:30:00,113.72,113.755,113.72,113.745,37400000.0
2007-11-19 04:31:00,113.745,113.76,113.715,113.72,175200000.0
2007-11-19 04:32:00,113.72,113.745,113.715,113.725,148300000.0
2007-11-19 04:33:00,113.725,113.725,113.66,113.66,724900000.0
2007-11-19 04:34:00,113.66,113.665,113.64,113.655,429400000.0
2007-11-19 04:35:00,113.655,113.655,113.645,113.655,348900000.0
2007-11-19 04:36:00,113.65,113.65,113.635,113.635,317900000.0
2007-11-19 04:37:00,113.635,113.655,113.625,113.635,547600000.0
2007-11-19 04:38:00,113.635,113.635,113.605,113.61,335500000.0
2007-11-19 04:39:00,113.61,113.635,113.61,113.61,239300000.0
2007-11-19 04:40:00,113.605,113.62,113.58,113.585,91200000.0
2007-11-19 04:41:00,113.58,113.585,113.55,113.58,528400000.0
2007-11-19 04:42:00,113.58,113.6,113.58,113.585,242700000.0
2007-11-19 04:43:00,113.595,113.605,113.575,113.595,454600000.0
2007-11-19 04:44:00,113.59,113.64,113.59,113.64,416499999.0
2007-11-19 04:45:00,113.64,113.67,113.625,113.665,88600002.0
2007-11-19 04:46:00,113.665,113.67,113.655,113.655,109500000.0
2007-11-19 04:47:00,113.655,113.735,113.655,113.72,405700000.0
2007-11-19 04:48:00,113.72,113.765,113.72,113.76,600000000.0
2007-11-19 04:49:00,113.755,113.765,113.725,113.76,270700000.0
2007-11-19 04:50:00,113.76,113.785,113.76,113.775,98200000.0
2007-11-19 04:51:00,113.775,113.775,113.72,113.725,87500000.0
2007-11-19 04:52:00,113.725,113.725,113.715,113.725,46000000.0
2007-11-19 04:53:00,113.725,113.725,113.715,113.72,115300000.0
2007-11-19 04:54:00,113.715,113.715,113.715,113.715,62800000.0
2007-11-19 04:55:00,113.715,113.715,113.675,113.715,215100000.0
2007-11-19 04:56:00,113.705,113.715,113.7,113.705,80600000.0
2007-11-19 04:57:00,113.705,113.71,113.69,113.69,33700000.0
2007-11-19 04:58:00,113.69,113.695,113.685,113.695,18500000.0
2007-11-19 04:59:00,113.695,113.705,113.675,113.675,95400000.0
2007-11-19 05:00:00,113.675,113.675,113.665,113.675,14900000.0
2007-11-19 05:01:00,113.675,113.675,113.63,113.635,249200000.0
2007-11-19 05:02:00,113.635,113.635,113.615,113.615,162600000.0
2007-11-19 05:03:00,113.615,113.625,113.6,113.625,34400000.0
2007-11-19 05:04:00,113.625,113.635,113.6,113.605,109700000.0
2007-11-19 05:05:00,113.605,113.615,113.575,113.595,145700000.0
2007-11-19 05:06:00,113.595,113.595,113.52,113.54,215600000.0
2007-11-19 05:07:00,113.54,113.545,113.485,113.525,304099999.0
2007-11-19 05:08:00,113.525,113.56,113.515,113.555,268499999.0
2007-11-19 05:09:00,113.55,113.575,113.55,113.565,57300000.0
2007-11-19 05:10:00,113.565,113.57,113.545,113.545,34300000.0
2007-11-19 05:11:00,113.555,113.6,113.54,113.6,245300000.0
2007-11-19 05:12:00,113.6,113.61,113.595,113.61,424000000.0
2007-11-19 05:13:00,113.61,113.635,113.59,113.615,498300000.0
2007-11-19 05:14:00,113.61,113.615,113.58,113.595,81600000.0
2007-11-19 05:15:00,113.6,113.605,113.595,113.6,17400000.0
2007-11-19 05:16:00,113.595,113.6,113.575,113.585,125700000.0
2007-11-19 05:17:00,113.6,113.61,113.59,113.605,321900000.0
2007-11-19 05:18:00,113.605,113.605,113.575,113.595,170500000.0
2007-11-19 05:19:00,113.595,113.595,113.565,113.565,247900000.0
2007-11-19 05:20:00,113.56,113.565,113.505,113.53,495400000.0
2007-11-19 05:21:00,113.53,113.53,113.465,113.465,642100000.0
2007-11-19 05:22:00,113.465,113.475,113.445,113.47,450300000.0
2007-11-19 05:23:00,113.47,113.505,113.47,113.505,237100000.0
2007-11-19 05:24:00,113.505,113.56,113.505,113.51,521100000.0
2007-11-19 05:25:00,113.515,113.53,113.48,113.505,666100000.0
2007-11-19 05:26:00,113.51,113.515,113.505,113.515,100700000.0
2007-11-19 05:27:00,113.515,113.57,113.515,113.56,112900000.0
2007-11-19 05:28:00,113.56,113.595,113.56,113.57,105400000.0
2007-11-19 05:29:00,113.57,113.585,113.54,113.56,217300000.0
2007-11-19 05:30:00,113.56,113.57,113.54,113.56,258000000.0
2007-11-19 05:31:00,113.56,113.57,113.555,113.565,166900000.0
2007-11-19 05:32:00,113.565,113.575,113.545,113.575,182700000.0
2007-11-19 05:33:00,113.585,113.585,113.565,113.565,68900000.0
2007-11-19 05:34:00,113.565,113.595,113.56,113.57,313500000.0
2007-11-19 05:35:00,113.57,113.575,113.565,113.565,169600000.0
2007-11-19 05:36:00,113.565,113.57,113.535,113.535,612000000.0
2007-11-19 05:37:00,113.535,113.54,113.505,113.515,508299997.0
2007-11-19 05:38:00,113.505,113.52,113.495,113.515,234200000.0
2007-11-19 05:39:00,113.515,113.52,113.505,113.51,402400000.0
2007-11-19 05:40:00,113.51,113.52,113.505,113.505,213600000.0
2007-11-19 05:41:00,113.515,113.53,113.505,113.505,468500000.0
2007-11-19 05:42:00,113.495,113.51,113.495,113.505,243100000.0
2007-11-19 05:43:00,113.505,113.52,113.495,113.52,410900000.0
2007-11-19 05:44:00,113.52,113.53,113.515,113.525,354500000.0
2007-11-19 05:45:00,113.525,113.535,113.52,113.535,217600000.0
2007-11-19 05:46:00,113.535,113.545,113.525,113.54,528800000.0
2007-11-19 05:47:00,113.54,113.54,113.52,113.53,620000000.0
2007-11-19 05:48:00,113.53,113.53,113.515,113.525,154599998.0
2007-11-19 05:49:00,113.525,113.525,113.515,113.515,78400000.0
2007-11-19 05:50:00,113.515,113.62,113.515,113.62,444000000.0
2007-11-19 05:51:00,113.62,113.645,113.605,113.64,167900000.0
2007-11-19 05:52:00,113.645,113.675,113.645,113.665,40800000.0
2007-11-19 05:53:00,113.665,113.705,113.66,113.695,137200000.0
2007-11-19 05:54:00,113.695,113.695,113.67,113.685,56000000.0
2007-11-19 05:55:00,113.685,113.725,113.685,113.725,208600000.0
2007-11-19 05:56:00,113.725,113.725,113.69,113.695,180600000.0
2007-11-19 05:57:00,113.695,113.705,113.685,113.695,59100000.0
2007-11-19 05:58:00,113.695,113.695,113.68,113.695,20400000.0
2007-11-19 05:59:00,113.695,113.695,113.685,113.685,29200000.0
2007-11-19 06:00:00,113.685,113.685,113.685,113.685,19200000.0
2007-11-19 06:01:00,113.685,113.735,113.685,113.73,224199999.0
2007-11-19 06:02:00,113.73,113.745,113.73,113.735,55100000.0
2007-11-19 06:03:00,113.735,113.755,113.725,113.735,120200000.0
2007-11-19 06:04:00,113.735,113.745,113.735,113.745,68400000.0
2007-11-19 06:05:00,113.745,113.745,113.735,113.745,33600000.0
2007-11-19 06:06:00,113.745,113.745,113.735,113.745,35400000.0
2007-11-19 06:07:00,113.745,113.755,113.735,113.745,61100000.0
2007-11-19 06:08:00,113.75,113.755,113.715,113.725,45500000.0
2007-11-19 06:09:00,113.725,113.745,113.725,113.745,21000000.0
2007-11-19 06:10:00,113.745,113.755,113.735,113.745,92900000.0
2007-11-19 06:11:00,113.745,113.745,113.715,113.725,101500000.0
2007-11-19 06:12:00,113.725,113.725,113.725,113.725,40800000.0
2007-11-19 06:13:00,113.725,113.725,113.71,113.715,25700000.0
2007-11-19 06:14:00,113.705,113.715,113.705,113.715,77400000.0
2007-11-19 06:15:00,113.715,113.745,113.715,113.735,111900000.0
2007-11-19 06:16:00,113.735,113.745,113.735,113.745,52800000.0
2007-11-19 06:17:00,113.745,113.745,113.745,113.745,21200000.0
2007-11-19 06:18:00,113.745,113.745,113.735,113.74,26600000.0
2007-11-19 06:19:00,113.74,113.775,113.735,113.775,100000000.0
2007-11-19 06:20:00,113.785,113.785,113.775,113.78,30300000.0
2007-11-19 06:21:00,113.78,113.78,113.775,113.775,13200000.0
2007-11-19 06:22:00,113.775,113.785,113.775,113.785,19600000.0
2007-11-19 06:23:00,113.785,113.785,113.785,113.785,33600000.0
2007-11-19 06:24:00,113.785,113.785,113.72,113.765,134400000.0
2007-11-19 06:25:00,113.765,113.765,113.695,113.725,95600000.0
2007-11-19 06:26:00,113.725,113.725,113.68,113.685,238300000.0
2007-11-19 06:27:00,113.685,113.695,113.685,113.695,68500000.0
2007-11-19 06:28:00,113.695,113.695,113.665,113.685,39200000.0
2007-11-19 06:29:00,113.685,113.685,113.665,113.665,14400000.0
2007-11-19 06:30:00,113.685,113.685,113.66,113.665,106000000.0
2007-11-19 06:31:00,113.665,113.665,113.65,113.655,140000000.0
2007-11-19 06:32:00,113.655,113.655,113.655,113.655,7200000.0
2007-11-19 06:33:00,113.655,113.665,113.635,113.655,96000000.0
2007-11-19 06:34:00,113.65,113.665,113.645,113.645,218600000.0
2007-11-19 06:35:00,113.655,113.675,113.645,113.665,133200000.0
2007-11-19 06:36:00,113.675,113.68,113.655,113.655,76100000.0
2007-11-19 06:37:00,113.655,113.655,113.635,113.635,44500000.0
2007-11-19 06:38:00,113.64,113.645,113.635,113.645,83200000.0
2007-11-19 06:39:00,113.645,113.655,113.645,113.645,24000000.0
2007-11-19 06:40:00,113.645,113.665,113.645,113.665,145200000.0
2007-11-19 06:41:00,113.665,113.665,113.665,113.665,11400000.0
2007-11-19 06:42:00,113.665,113.685,113.665,113.68,35500000.0
2007-11-19 06:43:00,113.68,113.695,113.645,113.645,132200000.0
2007-11-19 06:44:00,113.645,113.665,113.645,113.665,88100000.0
2007-11-19 06:45:00,113.665,113.665,113.655,113.665,76800003.0
2007-11-19 06:46:00,113.665,113.675,113.665,113.665,29500000.0
2007-11-19 06:47:00,113.665,113.675,113.655,113.675,46100000.0
2007-11-19 06:48:00,113.675,113.675,113.665,113.665,106400000.0
2007-11-19 06:49:00,113.665,113.675,113.665,113.675,42400000.0
2007-11-19 06:50:00,113.675,113.675,113.645,113.645,40000000.0
2007-11-19 06:51:00,113.645,113.645,113.62,113.62,64400000.0
2007-11-19 06:52:00,113.62,113.63,113.61,113.63,71900000.0
2007-11-19 06:53:00,113.63,113.63,113.62,113.625,75000000.0
2007-11-19 06:54:00,113.625,113.625,113.615,113.615,61900000.0
2007-11-19 06:55:00,113.625,113.625,113.61,113.61,111700000.0
2007-11-19 06:56:00,113.615,113.625,113.615,113.625,59500000.0
2007-11-19 06:57:00,113.625,113.625,113.615,113.615,78600000.0
2007-11-19 06:58:00,113.615,113.615,113.595,113.595,109000000.0
2007-11-19 06:59:00,113.595,113.595,113.585,113.585,160500000.0
2007-11-19 07:00:00,113.585,113.625,113.585,113.595,299700000.0
2007-11-19 07:01:00,113.595,113.615,113.56,113.585,265600000.0
2007-11-19 07:02:00,113.585,113.595,113.585,113.585,33300000.0
2007-11-19 07:03:00,113.585,113.595,113.58,113.585,48100000.0
2007-11-19 07:04:00,113.585,113.585,113.555,113.555,123700000.0
2007-11-19 07:05:00,113.555,113.555,113.5,113.5,44000000.0
2007-11-19 07:06:00,113.505,113.515,113.495,113.515,95200000.0
2007-11-19 07:07:00,113.515,113.515,113.515,113.515,19200000.0
2007-11-19 07:08:00,113.505,113.505,113.495,113.505,94400000.0
2007-11-19 07:09:00,113.495,113.505,113.495,113.495,64400000.0
2007-11-19 07:10:00,113.495,113.515,113.495,113.505,178400000.0
2007-11-19 07:11:00,113.5,113.525,113.495,113.52,229200000.0
2007-11-19 07:12:00,113.52,113.535,113.51,113.535,228100000.0
2007-11-19 07:13:00,113.535,113.535,113.52,113.52,61500000.0
2007-11-19 07:14:00,113.52,113.535,113.52,113.525,266600000.0
2007-11-19 07:15:00,113.53,113.555,113.525,113.545,352700000.0
2007-11-19 07:16:00,113.545,113.605,113.54,113.605,595500000.0
2007-11-19 07:17:00,113.595,113.635,113.585,113.595,375200000.0
2007-11-19 07:18:00,113.595,113.625,113.575,113.595,321200000.0
2007-11-19 07:19:00,113.605,113.605,113.57,113.58,156100000.0
2007-11-19 07:20:00,113.595,113.595,113.58,113.595,48000000.0
2007-11-19 07:21:00,113.595,113.595,113.55,113.585,101600000.0
2007-11-19 07:22:00,113.585,113.585,113.48,113.485,225800000.0
2007-11-19 07:23:00,113.485,113.535,113.48,113.495,83600000.0
2007-11-19 07:24:00,113.495,113.495,113.47,113.485,74200000.0
2007-11-19 07:25:00,113.485,113.485,113.4,113.4,212700000.0
2007-11-19 07:26:00,113.465,113.465,113.34,113.355,158700000.0
2007-11-19 07:27:00,113.355,113.355,113.325,113.325,145200000.0
2007-11-19 07:28:00,113.325,113.325,113.26,113.325,248800000.0
2007-11-19 07:29:00,113.325,113.37,113.31,113.34,434400000.0
2007-11-19 07:30:00,113.335,113.385,113.335,113.385,121500000.0
2007-11-19 07:31:00,113.385,113.41,113.375,113.39,395400001.0
2007-11-19 07:32:00,113.39,113.475,113.38,113.47,406100000.0
2007-11-19 07:33:00,113.465,113.49,113.455,113.485,405000000.0
2007-11-19 07:34:00,113.485,113.55,113.48,113.515,562600000.0
2007-11-19 07:35:00,113.515,113.55,113.465,113.465,953400001.0
2007-11-19 07:36:00,113.475,113.525,113.455,113.525,414200000.0
2007-11-19 07:37:00,113.525,113.645,113.525,113.645,272199999.0
2007-11-19 07:38:00,113.645,113.685,113.6,113.675,470200000.0
2007-11-19 07:39:00,113.675,113.685,113.645,113.675,298500000.0
2007-11-19 07:40:00,113.67,113.675,113.655,113.675,148800000.0
2007-11-19 07:41:00,113.675,113.675,113.655,113.655,11800000.0
2007-11-19 07:42:00,113.655,113.68,113.65,113.67,66000000.0
2007-11-19 07:43:00,113.665,113.695,113.665,113.67,500699996.0
2007-11-19 07:44:00,113.67,113.7,113.67,113.685,226000000.0
2007-11-19 07:45:00,113.685,113.705,113.685,113.705,87200000.0
2007-11-19 07:46:00,113.705,113.765,113.705,113.765,635800000.0
2007-11-19 07:47:00,113.765,113.775,113.75,113.765,312400000.0
2007-11-19 07:48:00,113.765,113.765,113.745,113.745,69600000.0
2007-11-19 07:49:00,113.76,113.775,113.745,113.76,222100000.0
2007-11-19 07:50:00,113.755,113.765,113.745,113.755,224000000.0
2007-11-19 07:51:00,113.755,113.755,113.63,113.63,289800000.0
2007-11-19 07:52:00,113.635,113.635,113.615,113.615,89300000.0
2007-11-19 07:53:00,113.615,113.625,113.595,113.61,465900000.0
2007-11-19 07:54:00,113.605,113.645,113.6,113.62,271000000.0
2007-11-19 07:55:00,113.62,113.625,113.595,113.605,85700000.0
2007-11-19 07:56:00,113.605,113.605,113.59,113.59,76700000.0
2007-11-19 07:57:00,113.595,113.62,113.59,113.615,237300000.0
2007-11-19 07:58:00,113.61,113.615,113.585,113.61,90000000.0
2007-11-19 07:59:00,113.61,113.615,113.605,113.615,94800000.0
2007-11-19 08:00:00,113.615,113.635,113.575,113.625,530200000.0
2007-11-19 08:01:00,113.625,113.625,113.575,113.595,298399999.0
2007-11-19 08:02:00,113.595,113.63,113.595,113.625,395600000.0
2007-11-19 08:03:00,113.625,113.655,113.615,113.655,321399998.0
2007-11-19 08:04:00,113.655,113.685,113.625,113.63,563800000.0
2007-11-19 08:05:00,113.63,113.665,113.625,113.625,508000000.0
2007-11-19 08:06:00,113.63,113.63,113.605,113.615,933299999.0
2007-11-19 08:07:00,113.625,113.645,113.595,113.605,512600001.0
2007-11-19 08:08:00,113.605,113.605,113.57,113.585,282500000.0
2007-11-19 08:09:00,113.615,113.615,113.595,113.595,26400000.0
2007-11-19 08:10:00,113.595,113.605,113.56,113.585,359100000.0
2007-11-19 08:11:00,113.595,113.615,113.585,113.585,177600000.0
2007-11-19 08:12:00,113.585,113.605,113.58,113.605,113500000.0
2007-11-19 08:13:00,113.595,113.595,113.575,113.575,116800000.0
2007-11-19 08:14:00,113.575,113.595,113.565,113.595,113300000.0
2007-11-19 08:15:00,113.595,113.595,113.565,113.575,141200000.0
2007-11-19 08:16:00,113.575,113.595,113.575,113.58,29300000.0
2007-11-19 08:17:00,113.58,113.615,113.57,113.6,145500000.0
2007-11-19 08:18:00,113.6,113.605,113.57,113.575,259200000.0
2007-11-19 08:19:00,113.575,113.575,113.555,113.565,101700000.0
2007-11-19 08:20:00,113.565,113.585,113.565,113.565,169000000.0
2007-11-19 08:21:00,113.565,113.605,113.565,113.575,236200000.0
2007-11-19 08:22:00,113.575,113.595,113.525,113.525,194100000.0
2007-11-19 08:23:00,113.525,113.545,113.515,113.535,120800000.0
2007-11-19 08:24:00,113.54,113.595,113.54,113.575,160300000.0
2007-11-19 08:25:00,113.575,113.575,113.555,113.56,43500000.0
2007-11-19 08:26:00,113.57,113.605,113.565,113.605,190700000.0
2007-11-19 08:27:00,113.605,113.615,113.54,113.555,173600000.0
2007-11-19 08:28:00,113.57,113.575,113.565,113.575,36400000.0
2007-11-19 08:29:00,113.575,113.585,113.52,113.575,287700000.0
2007-11-19 08:30:00,113.51,113.565,113.505,113.545,109400000.0
2007-11-19 08:31:00,113.545,113.575,113.52,113.56,50900000.0
2007-11-19 08:32:00,113.56,113.58,113.515,113.525,106400000.0
2007-11-19 08:33:00,113.525,113.56,113.515,113.56,516500000.0
2007-11-19 08:34:00,113.56,113.56,113.515,113.53,257500000.0
2007-11-19 08:35:00,113.53,113.545,113.53,113.535,66400000.0
2007-11-19 08:36:00,113.53,113.545,113.53,113.535,48800000.0
2007-11-19 08:37:00,113.535,113.535,113.395,113.405,264200000.0
2007-11-19 08:38:00,113.4,113.435,113.37,113.39,361600000.0
2007-11-19 08:39:00,113.39,113.39,113.305,113.315,774100001.0
2007-11-19 08:40:00,113.315,113.325,113.285,113.325,170900000.0
2007-11-19 08:41:00,113.325,113.355,113.325,113.345,72800000.0
2007-11-19 08:42:00,113.345,113.39,113.345,113.345,93300000.0
2007-11-19 08:43:00,113.345,113.355,113.335,113.355,77200000.0
2007-11-19 08:44:00,113.355,113.355,113.325,113.345,66400000.0
2007-11-19 08:45:00,113.345,113.345,113.345,113.345,15200000.0
2007-11-19 08:46:00,113.345,113.345,113.325,113.325,136500000.0
2007-11-19 08:47:00,113.33,113.355,113.305,113.325,267800000.0
2007-11-19 08:48:00,113.325,113.34,113.255,113.285,416900000.0
2007-11-19 08:49:00,113.285,113.285,113.165,113.165,983000000.0
2007-11-19 08:50:00,113.165,113.255,113.13,113.24,887700000.0
2007-11-19 08:51:00,113.24,113.27,113.235,113.27,164200000.0
2007-11-19 08:52:00,113.27,113.275,113.265,113.275,83200000.0
2007-11-19 08:53:00,113.28,113.29,113.265,113.265,84600000.0
2007-11-19 08:54:00,113.265,113.27,113.265,113.265,46000000.0
2007-11-19 08:55:00,113.265,113.265,113.26,113.26,41000000.0
2007-11-19 08:56:00,113.255,113.265,113.25,113.26,100400000.0
2007-11-19 08:57:00,113.26,113.275,113.245,113.255,205000000.0
2007-11-19 08:58:00,113.255,113.27,113.245,113.25,155300000.0
2007-11-19 08:59:00,113.25,113.295,113.25,113.285,109700000.0
2007-11-19 09:00:00,113.285,113.285,113.26,113.265,101800000.0
2007-11-19 09:01:00,113.26,113.265,113.26,113.265,41700000.0
2007-11-19 09:02:00,113.265,113.275,113.255,113.275,53000000.0
2007-11-19 09:03:00,113.275,113.28,113.255,113.275,46900000.0
2007-11-19 09:04:00,113.275,113.28,113.265,113.275,103600000.0
2007-11-19 09:05:00,113.275,113.275,113.235,113.245,134800000.0
2007-11-19 09:06:00,113.245,113.265,113.245,113.245,30200000.0
2007-11-19 09:07:00,113.245,113.255,113.235,113.235,85300000.0
2007-11-19 09:08:00,113.245,113.25,113.225,113.245,65900000.0
2007-11-19 09:09:00,113.245,113.245,113.195,113.195,95200000.0
2007-11-19 09:10:00,113.195,113.215,113.175,113.18,122000000.0
2007-11-19 09:11:00,113.205,113.205,113.15,113.185,201300000.0
2007-11-19 09:12:00,113.195,113.195,113.165,113.175,222900000.0
2007-11-19 09:13:00,113.175,113.175,113.055,113.065,245500000.0
2007-11-19 09:14:00,113.055,113.065,112.885,112.885,370800000.0
2007-11-19 09:15:00,112.885,112.995,112.885,112.945,291100000.0
2007-11-19 09:16:00,112.945,112.945,112.915,112.935,236400000.0
2007-11-19 09:17:00,112.92,112.975,112.92,112.965,195200000.0
2007-11-19 09:18:00,112.965,112.985,112.945,112.965,299800000.0
2007-11-19 09:19:00,112.975,113.015,112.965,113.015,204700000.0
2007-11-19 09:20:00,113.015,113.045,113.005,113.005,144000000.0
2007-11-19 09:21:00,113.005,113.035,112.985,113.035,144300000.0
2007-11-19 09:22:00,113.035,113.105,113.03,113.055,452899998.0
2007-11-19 09:23:00,113.065,113.095,113.055,113.095,217200001.0
2007-11-19 09:24:00,113.08,113.125,113.05,113.09,311099999.0
2007-11-19 09:25:00,113.09,113.095,113.055,113.08,191800000.0
2007-11-19 09:26:00,113.065,113.08,113.065,113.08,85900000.0
2007-11-19 09:27:00,113.07,113.07,113.055,113.07,98900000.0
2007-11-19 09:28:00,113.07,113.1,113.07,113.1,14500000.0
2007-11-19 09:29:00,113.105,113.12,113.095,113.11,64600000.0
2007-11-19 09:30:00,113.105,113.125,113.095,113.105,149500000.0
2007-11-19 09:31:00,113.105,113.12,113.075,113.11,107000000.0
2007-11-19 09:32:00,113.12,113.12,113.11,113.12,159600000.0
2007-11-19 09:33:00,113.12,113.165,113.12,113.165,115200000.0
2007-11-19 09:34:00,113.16,113.21,113.15,113.21,382800000.0
2007-11-19 09:35:00,113.21,113.265,113.19,113.22,293400000.0
2007-11-19 09:36:00,113.22,113.22,113.15,113.17,286400000.0
2007-11-19 09:37:00,113.17,113.19,113.12,113.185,346400000.0
2007-11-19 09:38:00,113.19,113.24,113.185,113.22,278200000.0
2007-11-19 09:39:00,113.22,113.23,113.2,113.22,149600000.0
2007-11-19 09:40:00,113.22,113.28,113.22,113.27,175800000.0
2007-11-19 09:41:00,113.27,113.28,113.24,113.27,196600000.0
2007-11-19 09:42:00,113.27,113.3,113.26,113.29,104400000.0
2007-11-19 09:43:00,113.29,113.34,113.28,113.31,125600000.0
2007-11-19 09:44:00,113.31,113.32,113.28,113.29,180000000.0
2007-11-19 09:45:00,113.29,113.3,113.25,113.26,153100000.0
2007-11-19 09:46:00,113.265,113.265,113.25,113.25,163400000.0
2007-11-19 09:47:00,113.25,113.31,113.25,113.305,244900000.0
2007-11-19 09:48:00,113.305,113.31,113.255,113.255,216400000.0
2007-11-19 09:49:00,113.26,113.27,113.22,113.25,145500000.0
2007-11-19 09:50:00,113.25,113.38,113.25,113.35,292500000.0
2007-11-19 09:51:00,113.35,113.46,113.35,113.43,190800000.0
2007-11-19 09:52:00,113.43,113.46,113.425,113.45,120400000.0
2007-11-19 09:53:00,113.45,113.63,113.44,113.58,276000000.0
2007-11-19 09:54:00,113.57,113.62,113.56,113.6,350900000.0
2007-11-19 09:55:00,113.6,113.6,113.54,113.55,373400000.0
2007-11-19 09:56:00,113.55,113.585,113.53,113.57,326500000.0
2007-11-19 09:57:00,113.57,113.57,113.52,113.55,215100000.0
2007-11-19 09:58:00,113.55,113.56,113.53,113.53,250100000.0
2007-11-19 09:59:00,113.5,113.57,113.47,113.57,226400000.0
2007-11-19 10:00:00,113.57,113.57,113.52,113.52,295400000.0
2007-11-19 10:01:00,113.515,113.55,113.475,113.54,426800000.0
2007-11-19 10:02:00,113.55,113.56,113.475,113.475,731500000.0
2007-11-19 10:03:00,113.48,113.48,113.445,113.455,448800000.0
2007-11-19 10:04:00,113.455,113.5,113.435,113.455,623000000.0
2007-11-19 10:05:00,113.455,113.465,113.43,113.46,350200000.0
2007-11-19 10:06:00,113.455,113.495,113.455,113.49,200700000.0
2007-11-19 10:07:00,113.48,113.515,113.48,113.515,282799999.0
2007-11-19 10:08:00,113.515,113.615,113.515,113.59,273000000.0
2007-11-19 10:09:00,113.59,113.595,113.565,113.59,217800000.0
2007-11-19 10:10:00,113.59,113.635,113.57,113.63,403000000.0
2007-11-19 10:11:00,113.62,113.63,113.58,113.59,598400000.0
2007-11-19 10:12:00,113.6,113.66,113.58,113.645,455700000.0
2007-11-19 10:13:00,113.655,113.69,113.65,113.69,205400000.0
2007-11-19 10:14:00,113.69,113.73,113.68,113.72,388500000.0
2007-11-19 10:15:00,113.72,113.85,113.715,113.825,658600001.0
2007-11-19 10:16:00,113.825,113.835,113.755,113.76,371100000.0
2007-11-19 10:17:00,113.76,113.76,113.705,113.73,316800000.0
2007-11-19 10:18:00,113.735,113.79,113.725,113.75,213700000.0
2007-11-19 10:19:00,113.755,113.81,113.755,113.8,208500000.0
2007-11-19 10:20:00,113.8,113.8,113.765,113.775,274100000.0
2007-11-19 10:21:00,113.775,113.8,113.735,113.74,399000000.0
2007-11-19 10:22:00,113.74,113.765,113.695,113.725,505199999.0
2007-11-19 10:23:00,113.73,113.84,113.725,113.84,214300000.0
2007-11-19 10:24:00,113.85,113.86,113.81,113.81,349900000.0
2007-11-19 10:25:00,113.81,113.815,113.785,113.785,247200000.0
2007-11-19 10:26:00,113.785,113.825,113.775,113.79,519200000.0
2007-11-19 10:27:00,113.775,113.82,113.775,113.81,303100000.0
2007-11-19 10:28:00,113.82,113.82,113.795,113.805,164200000.0
2007-11-19 10:29:00,113.82,113.83,113.8,113.81,229400000.0
2007-11-19 10:30:00,113.81,113.82,113.79,113.815,155200000.0
2007-11-19 10:31:00,113.82,113.83,113.815,113.825,177400000.0
2007-11-19 10:32:00,113.825,113.88,113.825,113.875,218400000.0
2007-11-19 10:33:00,113.875,113.915,113.85,113.9,256000000.0
2007-11-19 10:34:00,113.905,113.98,113.905,113.98,274400000.0
2007-11-19 10:35:00,113.98,113.98,113.845,113.85,586600000.0
2007-11-19 10:36:00,113.85,113.865,113.785,113.79,518999999.0
2007-11-19 10:37:00,113.79,113.86,113.775,113.86,461899999.0
2007-11-19 10:38:00,113.86,113.89,113.845,113.86,414800000.0
2007-11-19 10:39:00,113.87,113.895,113.845,113.88,362100000.0
2007-11-19 10:40:00,113.875,113.89,113.745,113.745,443600000.0
2007-11-19 10:41:00,113.74,113.815,113.73,113.795,490400000.0
2007-11-19 10:42:00,113.795,113.795,113.7,113.745,503600000.0
2007-11-19 10:43:00,113.76,113.795,113.74,113.77,281400000.0
2007-11-19 10:44:00,113.775,113.775,113.695,113.7,350699999.0
2007-11-19 10:45:00,113.7,113.7,113.61,113.65,292299999.0
2007-11-19 10:46:00,113.65,113.69,113.64,113.67,222900000.0
2007-11-19 10:47:00,113.67,113.68,113.59,113.63,260100000.0
2007-11-19 10:48:00,113.63,113.65,113.615,113.63,296000000.0
2007-11-19 10:49:00,113.63,113.63,113.58,113.605,162300000.0
2007-11-19 10:50:00,113.605,113.65,113.59,113.595,354899999.0
2007-11-19 10:51:00,113.6,113.63,113.6,113.62,331200000.0
2007-11-19 10:52:00,113.62,113.63,113.59,113.62,237700000.0
2007-11-19 10:53:00,113.62,113.69,113.615,113.67,191200000.0
2007-11-19 10:54:00,113.67,113.7,113.665,113.68,300400000.0
2007-11-19 10:55:00,113.69,113.72,113.66,113.66,353600000.0
2007-11-19 10:56:00,113.665,113.68,113.565,113.575,250000000.0
2007-11-19 10:57:00,113.565,113.6,113.555,113.59,165600000.0
2007-11-19 10:58:00,113.59,113.59,113.505,113.52,387600000.0
2007-11-19 10:59:00,113.52,113.52,113.43,113.45,306300000.0
2007-11-19 11:00:00,113.445,113.52,113.44,113.495,578400000.0
2007-11-19 11:01:00,113.495,113.53,113.49,113.52,461000000.0
2007-11-19 11:02:00,113.52,113.575,113.51,113.555,218200000.0
2007-11-19 11:03:00,113.555,113.56,113.515,113.55,382400000.0
2007-11-19 11:04:00,113.55,113.555,113.505,113.54,258700000.0
2007-11-19 11:05:00,113.54,113.56,113.525,113.54,321200000.0
2007-11-19 11:06:00,113.54,113.6,113.54,113.58,458300000.0
2007-11-19 11:07:00,113.58,113.6,113.54,113.55,291000000.0
2007-11-19 11:08:00,113.55,113.61,113.535,113.575,350700000.0
2007-11-19 11:09:00,113.575,113.58,113.575,113.58,57600000.0
2007-11-19 11:10:00,113.58,113.58,113.555,113.56,106400000.0
2007-11-19 11:11:00,113.56,113.6,113.55,113.56,270500000.0
2007-11-19 11:12:00,113.565,113.57,113.515,113.515,174900000.0
2007-11-19 11:13:00,113.515,113.52,113.495,113.51,185999999.0
2007-11-19 11:14:00,113.51,113.63,113.51,113.63,284600000.0
2007-11-19 11:15:00,113.62,113.66,113.575,113.65,439500001.0
2007-11-19 11:16:00,113.65,113.73,113.615,113.725,384800003.0
2007-11-19 11:17:00,113.725,113.87,113.72,113.845,367000001.0
2007-11-19 11:18:00,113.84,113.845,113.775,113.785,450700000.0
2007-11-19 11:19:00,113.79,113.79,113.76,113.77,544300000.0
2007-11-19 11:20:00,113.77,113.81,113.77,113.775,233300000.0
2007-11-19 11:21:00,113.775,113.78,113.75,113.775,282100000.0
2007-11-19 11:22:00,113.77,113.785,113.77,113.78,116000000.0
2007-11-19 11:23:00,113.78,113.78,113.745,113.75,86200000.0
2007-11-19 11:24:00,113.75,113.77,113.735,113.76,295800000.0
2007-11-19 11:25:00,113.755,113.76,113.755,113.755,115100000.0
2007-11-19 11:26:00,113.755,113.78,113.675,113.675,275000000.0
2007-11-19 11:27:00,113.675,113.68,113.6,113.665,295500000.0
2007-11-19 11:28:00,113.675,113.68,113.6,113.65,579400000.0
2007-11-19 11:29:00,113.645,113.66,113.625,113.65,132100000.0
2007-11-19 11:30:00,113.65,113.65,113.6,113.62,629200003.0
2007-11-19 11:31:00,113.63,113.63,113.62,113.62,83200000.0
2007-11-19 11:32:00,113.6,113.64,113.575,113.58,239600000.0
2007-11-19 11:33:00,113.58,113.61,113.56,113.61,278900000.0
2007-11-19 11:34:00,113.61,113.63,113.6,113.61,464600000.0
2007-11-19 11:35:00,113.62,113.66,113.61,113.63,289400000.0
2007-11-19 11:36:00,113.63,113.665,113.63,113.64,178800000.0
2007-11-19 11:37:00,113.64,113.65,113.605,113.625,264500000.0
2007-11-19 11:38:00,113.625,113.65,113.62,113.64,220500000.0
2007-11-19 11:39:00,113.64,113.64,113.605,113.615,266000000.0
2007-11-19 11:40:00,113.615,113.62,113.58,113.595,430900000.0
2007-11-19 11:41:00,113.59,113.6,113.555,113.57,161300000.0
2007-11-19 11:42:00,113.57,113.57,113.475,113.475,290300000.0
2007-11-19 11:43:00,113.475,113.49,113.395,113.45,414200000.0
2007-11-19 11:44:00,113.45,113.515,113.445,113.515,402700000.0
2007-11-19 11:45:00,113.51,113.515,113.44,113.45,653999999.0
2007-11-19 11:46:00,113.45,113.46,113.395,113.42,407400000.0
2007-11-19 11:47:00,113.425,113.51,113.42,113.49,137100000.0
2007-11-19 11:48:00,113.49,113.525,113.465,113.525,291200000.0
2007-11-19 11:49:00,113.53,113.53,113.475,113.5,193200000.0
2007-11-19 11:50:00,113.495,113.5,113.47,113.475,106400000.0
2007-11-19 11:51:00,113.48,113.52,113.475,113.475,266400000.0
2007-11-19 11:52:00,113.475,113.49,113.425,113.445,316100000.0
2007-11-19 11:53:00,113.445,113.46,113.405,113.425,185600000.0
2007-11-19 11:54:00,113.425,113.425,113.345,113.4,580300000.0
2007-11-19 11:55:00,113.4,113.405,113.385,113.39,142900000.0
2007-11-19 11:56:00,113.39,113.42,113.38,113.42,113200000.0
2007-11-19 11:57:00,113.42,113.42,113.385,113.42,325000000.0
2007-11-19 11:58:00,113.42,113.435,113.395,113.41,302300000.0
2007-11-19 11:59:00,113.41,113.415,113.285,113.295,589499999.0
2007-11-19 12:00:00,113.295,113.3,112.97,113.06,385200001.0
2007-11-19 12:01:00,113.06,113.16,113.035,113.05,484000000.0
2007-11-19 12:02:00,113.05,113.07,113.025,113.025,432000003.0
2007-11-19 12:03:00,113.03,113.1,113.03,113.08,308399999.0
2007-11-19 12:04:00,113.07,113.075,113.04,113.055,272800000.0
2007-11-19 12:05:00,113.065,113.07,113.005,113.005,198800000.0
2007-11-19 12:06:00,113.005,113.01,112.97,112.98,173600000.0
2007-11-19 12:07:00,112.98,112.985,112.905,112.91,331900000.0
2007-11-19 12:08:00,112.91,112.92,112.875,112.89,406200000.0
2007-11-19 12:09:00,112.9,112.9,112.845,112.88,268000000.0
2007-11-19 12:10:00,112.88,112.92,112.86,112.905,521000000.0
2007-11-19 12:11:00,112.905,112.96,112.905,112.96,475000000.0
2007-11-19 12:12:00,112.96,112.97,112.895,112.97,336200000.0
2007-11-19 12:13:00,112.97,112.98,112.945,112.96,321600000.0
2007-11-19 12:14:00,112.96,113.025,112.94,113.0,320500000.0
2007-11-19 12:15:00,113.0,113.01,112.94,113.01,197600000.0
2007-11-19 12:16:00,113.01,113.02,112.98,113.02,202300000.0
2007-11-19 12:17:00,113.025,113.025,112.985,113.0,261000000.0
2007-11-19 12:18:00,113.0,113.06,113.0,113.05,448400000.0
2007-11-19 12:19:00,113.045,113.06,113.01,113.035,266700000.0
2007-11-19 12:20:00,113.035,113.06,112.995,113.01,271800000.0
2007-11-19 12:21:00,113.01,113.05,113.0,113.02,178100000.0
2007-11-19 12:22:00,113.02,113.05,113.01,113.02,287700000.0
2007-11-19 12:23:00,113.02,113.02,112.965,112.975,265300000.0
2007-11-19 12:24:00,112.97,112.97,112.9,112.905,291299999.0
2007-11-19 12:25:00,112.905,112.91,112.85,112.86,252300000.0
2007-11-19 12:26:00,112.855,112.885,112.845,112.885,110000000.0
2007-11-19 12:27:00,112.885,112.93,112.885,112.93,287200000.0
2007-11-19 12:28:00,112.93,112.94,112.905,112.93,247000000.0
2007-11-19 12:29:00,112.93,112.93,112.905,112.91,266000000.0
2007-11-19 12:30:00,112.91,112.91,112.84,112.9,355099999.0
2007-11-19 12:31:00,112.9,112.96,112.885,112.96,82000000.0
2007-11-19 12:32:00,112.96,113.02,112.955,113.015,231500000.0
2007-11-19 12:33:00,113.015,113.075,113.005,113.06,521600000.0
2007-11-19 12:34:00,113.055,113.055,113.025,113.03,259800000.0
2007-11-19 12:35:00,113.03,113.045,112.985,113.01,373600000.0
2007-11-19 12:36:00,113.01,113.02,112.96,112.965,328300000.0
2007-11-19 12:37:00,112.96,112.99,112.95,112.97,372500000.0
2007-11-19 12:38:00,112.97,113.025,112.97,113.01,381400000.0
2007-11-19 12:39:00,113.01,113.02,112.96,112.98,154800000.0
2007-11-19 12:40:00,112.98,113.055,112.965,113.055,328800000.0
2007-11-19 12:41:00,113.055,113.07,113.025,113.05,430299999.0
2007-11-19 12:42:00,113.05,113.055,113.035,113.05,144100000.0
2007-11-19 12:43:00,113.045,113.09,113.01,113.05,676300002.0
2007-11-19 12:44:00,113.05,113.12,113.05,113.1,219400000.0
2007-11-19 12:45:00,113.1,113.11,113.065,113.095,209600000.0
2007-11-19 12:46:00,113.09,113.1,113.07,113.085,251700000.0
2007-11-19 12:47:00,113.09,113.14,113.065,113.135,311700000.0
2007-11-19 12:48:00,113.135,113.19,113.125,113.145,208400000.0
2007-11-19 12:49:00,113.16,113.19,113.145,113.145,289100000.0
2007-11-19 12:50:00,113.14,113.17,113.135,113.15,123000000.0
2007-11-19 12:51:00,113.15,113.18,113.13,113.15,228400000.0
2007-11-19 12:52:00,113.15,113.16,113.085,113.1,625199999.0
2007-11-19 12:53:00,113.11,113.11,113.075,113.105,444699999.0
2007-11-19 12:54:00,113.11,113.19,113.105,113.17,412100000.0
2007-11-19 12:55:00,113.18,113.265,113.17,113.255,423499997.0
2007-11-19 12:56:00,113.255,113.255,113.215,113.25,194400000.0
2007-11-19 12:57:00,113.23,113.37,113.22,113.35,362400000.0
2007-11-19 12:58:00,113.35,113.35,113.215,113.23,395499999.0
2007-11-19 12:59:00,113.23,113.285,113.205,113.27,591900000.0
2007-11-19 13:00:00,113.27,113.27,113.205,113.21,407000000.0
2007-11-19 13:01:00,113.21,113.21,113.15,113.17,552599998.0
2007-11-19 13:02:00,113.18,113.18,113.1,113.1,454699999.0
2007-11-19 13:03:00,113.1,113.1,113.055,113.09,403200000.0
2007-11-19 13:04:00,113.09,113.095,113.08,113.095,235200000.0
2007-11-19 13:05:00,113.095,113.1,113.025,113.03,225700000.0
2007-11-19 13:06:00,113.03,113.035,112.865,112.875,899699997.0
2007-11-19 13:07:00,112.875,112.875,112.75,112.78,1062200000.0
2007-11-19 13:08:00,112.79,112.83,112.75,112.825,504500000.0
2007-11-19 13:09:00,112.835,112.94,112.835,112.905,511500000.0
2007-11-19 13:10:00,112.905,112.965,112.895,112.965,422900000.0
2007-11-19 13:11:00,112.965,112.98,112.885,112.975,558100000.0
2007-11-19 13:12:00,112.975,112.98,112.955,112.98,295200000.0
2007-11-19 13:13:00,112.98,112.99,112.965,112.975,206900000.0
2007-11-19 13:14:00,112.99,113.005,112.975,112.98,194500001.0
2007-11-19 13:15:00,112.97,112.99,112.955,112.965,150400000.0
2007-11-19 13:16:00,112.97,112.98,112.935,112.945,309200000.0
2007-11-19 13:17:00,112.945,112.97,112.945,112.96,135700000.0
2007-11-19 13:18:00,112.96,112.97,112.935,112.96,434200000.0
2007-11-19 13:19:00,112.96,112.96,112.895,112.91,553200002.0
2007-11-19 13:20:00,112.91,112.96,112.91,112.95,74000000.0
2007-11-19 13:21:00,112.95,112.955,112.925,112.945,164100000.0
2007-11-19 13:22:00,112.945,112.995,112.905,112.91,414000001.0
2007-11-19 13:23:00,112.91,112.92,112.895,112.91,474300000.0
2007-11-19 13:24:00,112.91,112.95,112.91,112.94,238800000.0
2007-11-19 13:25:00,112.945,112.945,112.855,112.86,344100000.0
2007-11-19 13:26:00,112.855,112.86,112.775,112.83,431700000.0
2007-11-19 13:27:00,112.82,112.83,112.755,112.76,456000000.0
2007-11-19 13:28:00,112.76,112.79,112.73,112.75,309800000.0
2007-11-19 13:29:00,112.75,112.75,112.66,112.72,154600000.0
2007-11-19 13:30:00,112.72,112.875,112.72,112.855,269300000.0
2007-11-19 13:31:00,112.855,112.87,112.785,112.81,594400000.0
2007-11-19 13:32:00,112.81,112.92,112.795,112.895,389500000.0
2007-11-19 13:33:00,112.89,112.945,112.89,112.91,423300000.0
2007-11-19 13:34:00,112.91,112.94,112.88,112.94,208900000.0
2007-11-19 13:35:00,112.94,112.97,112.835,112.835,261600000.0
2007-11-19 13:36:00,112.825,112.9,112.785,112.88,384300000.0
2007-11-19 13:37:00,112.87,112.9,112.865,112.9,193700000.0
2007-11-19 13:38:00,112.895,112.91,112.865,112.88,199100000.0
2007-11-19 13:39:00,112.88,112.92,112.85,112.88,343700000.0
2007-11-19 13:40:00,112.88,112.89,112.855,112.865,181800000.0
2007-11-19 13:41:00,112.865,112.885,112.845,112.885,232900000.0
2007-11-19 13:42:00,112.88,112.915,112.865,112.87,415599998.0
2007-11-19 13:43:00,112.87,112.88,112.825,112.865,400800000.0
2007-11-19 13:44:00,112.865,112.87,112.825,112.85,211700000.0
2007-11-19 13:45:00,112.85,112.86,112.84,112.86,136700000.0
2007-11-19 13:46:00,112.86,112.87,112.845,112.85,254700000.0
2007-11-19 13:47:00,112.845,112.86,112.845,112.85,61700000.0
2007-11-19 13:48:00,112.85,112.895,112.825,112.83,503200001.0
2007-11-19 13:49:00,112.84,112.84,112.79,112.795,394500000.0
2007-11-19 13:50:00,112.805,112.81,112.765,112.77,190100000.0
2007-11-19 13:51:00,112.77,112.81,112.765,112.785,243499999.0
2007-11-19 13:52:00,112.775,112.94,112.775,112.94,292800002.0
2007-11-19 13:53:00,112.94,112.97,112.83,112.83,172700000.0
2007-11-19 13:54:00,112.845,112.85,112.825,112.84,108600000.0
2007-11-19 13:55:00,112.82,112.83,112.815,112.82,136000000.0
2007-11-19 13:56:00,112.82,112.85,112.81,112.85,94000000.0
2007-11-19 13:57:00,112.85,112.86,112.81,112.81,148800000.0
2007-11-19 13:58:00,112.81,112.81,112.69,112.69,620100000.0
2007-11-19 13:59:00,112.69,112.8,112.685,112.78,302900000.0
2007-11-19 14:00:00,112.8,112.87,112.785,112.865,155200000.0
2007-11-19 14:01:00,112.865,112.91,112.855,112.9,301700000.0
2007-11-19 14:02:00,112.91,112.94,112.91,112.93,218000000.0
2007-11-19 14:03:00,112.925,112.97,112.905,112.925,303700000.0
2007-11-19 14:04:00,112.925,112.925,112.855,112.865,379700000.0
2007-11-19 14:05:00,112.865,112.865,112.82,112.845,252500000.0
2007-11-19 14:06:00,112.85,112.85,112.81,112.82,292400000.0
2007-11-19 14:07:00,112.82,112.82,112.725,112.745,350000000.0
2007-11-19 14:08:00,112.745,112.775,112.735,112.76,221600000.0
2007-11-19 14:09:00,112.76,112.76,112.74,112.74,127600000.0
2007-11-19 14:10:00,112.74,112.745,112.71,112.725,297199999.0
2007-11-19 14:11:00,112.73,112.8,112.725,112.8,262200000.0
2007-11-19 14:12:00,112.8,112.825,112.8,112.815,173600000.0
2007-11-19 14:13:00,112.815,112.82,112.8,112.805,340800000.0
2007-11-19 14:14:00,112.805,112.82,112.75,112.75,290300001.0
2007-11-19 14:15:00,112.75,112.8,112.715,112.8,520400000.0
2007-11-19 14:16:00,112.8,112.84,112.79,112.84,337200000.0
2007-11-19 14:17:00,112.84,112.905,112.815,112.89,437100000.0
2007-11-19 14:18:00,112.89,112.89,112.865,112.87,385100000.0
2007-11-19 14:19:00,112.88,112.93,112.87,112.91,384000001.0
2007-11-19 14:20:00,112.91,112.93,112.895,112.91,173500000.0
2007-11-19 14:21:00,112.91,112.91,112.87,112.88,118000000.0
2007-11-19 14:22:00,112.88,112.9,112.875,112.88,375700000.0
2007-11-19 14:23:00,112.88,112.88,112.865,112.88,113400000.0
2007-11-19 14:24:00,112.84,112.87,112.835,112.87,485500000.0
2007-11-19 14:25:00,112.87,112.91,112.855,112.9,298600000.0
2007-11-19 14:26:00,112.89,112.9,112.875,112.89,57700000.0
2007-11-19 14:27:00,112.89,112.92,112.88,112.91,266400000.0
2007-11-19 14:28:00,112.91,112.92,112.895,112.91,113800000.0
2007-11-19 14:29:00,112.91,112.93,112.89,112.91,413000000.0
2007-11-19 14:30:00,112.91,112.92,112.9,112.92,167100000.0
2007-11-19 14:31:00,112.92,112.96,112.91,112.94,162100000.0
2007-11-19 14:32:00,112.94,112.94,112.93,112.94,138500000.0
2007-11-19 14:33:00,112.94,112.94,112.845,112.845,269800000.0
2007-11-19 14:34:00,112.845,112.85,112.8,112.85,90700000.0
2007-11-19 14:35:00,112.85,112.85,112.77,112.785,338700000.0
2007-11-19 14:36:00,112.785,112.81,112.74,112.77,518700000.0
2007-11-19 14:37:00,112.78,112.88,112.765,112.845,584600000.0
2007-11-19 14:38:00,112.845,112.86,112.795,112.83,694800000.0
2007-11-19 14:39:00,112.83,112.83,112.82,112.82,85200000.0
2007-11-19 14:40:00,112.82,112.85,112.815,112.84,301600000.0
2007-11-19 14:41:00,112.84,112.86,112.82,112.845,204500000.0
2007-11-19 14:42:00,112.85,112.9,112.845,112.89,309700000.0
2007-11-19 14:43:00,112.89,112.89,112.865,112.87,204700000.0
2007-11-19 14:44:00,112.86,112.87,112.85,112.87,234200000.0
2007-11-19 14:45:00,112.87,112.98,112.87,112.96,371400001.0
2007-11-19 14:46:00,112.96,112.97,112.93,112.93,190200000.0
2007-11-19 14:47:00,112.93,112.93,112.915,112.92,132900000.0
2007-11-19 14:48:00,112.92,112.94,112.855,112.935,373500000.0
2007-11-19 14:49:00,112.935,112.985,112.91,112.985,339800000.0
2007-11-19 14:50:00,112.985,113.085,112.975,113.035,732000000.0
2007-11-19 14:51:00,113.035,113.06,113.015,113.05,643000000.0
2007-11-19 14:52:00,113.05,113.07,113.025,113.04,486300001.0
2007-11-19 14:53:00,113.04,113.05,112.945,112.95,654300000.0
2007-11-19 14:54:00,112.96,113.005,112.925,113.0,430800000.0
2007-11-19 14:55:00,113.0,113.03,112.99,113.025,288600000.0
2007-11-19 14:56:00,113.025,113.03,112.965,113.005,490100000.0
2007-11-19 14:57:00,113.01,113.03,113.005,113.01,345100000.0
2007-11-19 14:58:00,113.01,113.01,112.985,112.99,310200000.0
2007-11-19 14:59:00,112.99,112.99,112.935,112.94,340700000.0
2007-11-19 15:00:00,112.94,112.995,112.94,112.99,290500000.0
2007-11-19 15:01:00,112.99,113.0,112.98,112.99,191800001.0
2007-11-19 15:02:00,112.99,113.04,112.98,113.02,433900002.0
2007-11-19 15:03:00,113.02,113.02,112.955,112.98,351300000.0
2007-11-19 15:04:00,112.985,113.0,112.97,112.98,308600000.0
2007-11-19 15:05:00,112.98,112.98,112.955,112.97,323100000.0
2007-11-19 15:06:00,112.97,113.0,112.945,113.0,262200000.0
2007-11-19 15:07:00,113.0,113.01,112.965,112.965,212600000.0
2007-11-19 15:08:00,112.965,112.97,112.93,112.935,261700000.0
2007-11-19 15:09:00,112.935,112.95,112.91,112.92,273900000.0
2007-11-19 15:10:00,112.915,112.93,112.895,112.925,244200001.0
2007-11-19 15:11:00,112.925,112.935,112.9,112.91,341000000.0
2007-11-19 15:12:00,112.91,112.925,112.895,112.925,248900000.0
2007-11-19 15:13:00,112.925,112.93,112.855,112.855,320700000.0
2007-11-19 15:14:00,112.87,112.87,112.795,112.82,378199999.0
2007-11-19 15:15:00,112.815,112.85,112.805,112.82,149200000.0
2007-11-19 15:16:00,112.82,112.91,112.8,112.91,455600000.0
2007-11-19 15:17:00,112.91,112.93,112.875,112.905,375600000.0
2007-11-19 15:18:00,112.905,112.925,112.855,112.865,503900000.0
2007-11-19 15:19:00,112.865,112.91,112.845,112.905,346400000.0
2007-11-19 15:20:00,112.905,112.97,112.9,112.945,403600000.0
2007-11-19 15:21:00,112.945,112.98,112.935,112.97,405600000.0
2007-11-19 15:22:00,112.97,112.99,112.955,112.965,268700000.0
2007-11-19 15:23:00,112.965,113.0,112.885,112.9,410300000.0
2007-11-19 15:24:00,112.9,112.95,112.855,112.93,412500000.0
2007-11-19 15:25:00,112.93,112.95,112.905,112.91,366099999.0
2007-11-19 15:26:00,112.91,112.925,112.885,112.895,329600000.0
2007-11-19 15:27:00,112.9,112.9,112.875,112.88,170200000.0
2007-11-19 15:28:00,112.88,112.91,112.88,112.9,141900000.0
2007-11-19 15:29:00,112.9,112.92,112.885,112.92,130300000.0
2007-11-19 15:30:00,112.92,112.935,112.84,112.91,859800001.0
2007-11-19 15:31:00,112.91,112.92,112.86,112.88,337300000.0
2007-11-19 15:32:00,112.88,112.925,112.88,112.925,250500000.0
2007-11-19 15:33:00,112.925,112.99,112.91,112.99,507000002.0
2007-11-19 15:34:00,113.0,113.035,113.0,113.02,370200000.0
2007-11-19 15:35:00,113.02,113.035,113.005,113.035,357200000.0
2007-11-19 15:36:00,113.03,113.05,113.025,113.03,293700000.0
2007-11-19 15:37:00,113.03,113.06,113.015,113.05,288500000.0
2007-11-19 15:38:00,113.05,113.06,113.005,113.03,219600000.0
2007-11-19 15:39:00,113.03,113.05,113.015,113.05,130300000.0
2007-11-19 15:40:00,113.05,113.06,113.035,113.06,170400000.0
2007-11-19 15:41:00,113.06,113.09,113.05,113.07,258400000.0
2007-11-19 15:42:00,113.07,113.07,113.025,113.05,220200000.0
2007-11-19 15:43:00,113.05,113.05,112.985,113.01,305500000.0
2007-11-19 15:44:00,113.01,113.07,113.005,113.065,385600000.0
2007-11-19 15:45:00,113.065,113.11,113.065,113.1,276300000.0
2007-11-19 15:46:00,113.1,113.145,113.095,113.13,264600000.0
2007-11-19 15:47:00,113.14,113.14,113.12,113.12,175200000.0
2007-11-19 15:48:00,113.12,113.13,113.105,113.13,138700000.0
2007-11-19 15:49:00,113.13,113.23,113.125,113.215,293500000.0
2007-11-19 15:50:00,113.215,113.22,113.15,113.21,349500000.0
2007-11-19 15:51:00,113.205,113.22,113.155,113.17,186500000.0
2007-11-19 15:52:00,113.18,113.2,113.15,113.165,491500000.0
2007-11-19 15:53:00,113.165,113.22,113.165,113.22,272100000.0
2007-11-19 15:54:00,113.22,113.245,113.2,113.24,385000000.0
2007-11-19 15:55:00,113.24,113.26,113.23,113.26,235700000.0
2007-11-19 15:56:00,113.26,113.27,113.21,113.225,422800000.0
2007-11-19 15:57:00,113.23,113.25,113.215,113.24,439500000.0
2007-11-19 15:58:00,113.24,113.24,113.205,113.23,257500000.0
2007-11-19 15:59:00,113.23,113.24,113.21,113.24,334000000.0
2007-11-19 16:00:00,113.24,113.24,113.19,113.205,334900000.0
2007-11-19 16:01:00,113.21,113.21,113.16,113.17,400900000.0
2007-11-19 16:02:00,113.17,113.18,113.11,113.155,410300000.0
2007-11-19 16:03:00,113.15,113.16,113.095,113.11,287000000.0
2007-11-19 16:04:00,113.11,113.11,113.005,113.005,358000000.0
2007-11-19 16:05:00,113.005,113.04,112.99,113.03,299400000.0
2007-11-19 16:06:00,113.03,113.05,112.945,112.945,410699999.0
2007-11-19 16:07:00,112.95,112.97,112.945,112.97,200400000.0
2007-11-19 16:08:00,112.97,112.97,112.925,112.97,384600000.0
2007-11-19 16:09:00,112.97,112.99,112.84,112.915,568900000.0
2007-11-19 16:10:00,112.92,112.92,112.665,112.785,801500000.0
2007-11-19 16:11:00,112.785,112.8,112.48,112.48,784900000.0
2007-11-19 16:12:00,112.485,112.61,112.465,112.61,447300000.0
2007-11-19 16:13:00,112.605,112.62,112.545,112.6,815700000.0
2007-11-19 16:14:00,112.6,112.62,112.59,112.59,159200000.0
2007-11-19 16:15:00,112.59,112.605,112.575,112.6,309900000.0
2007-11-19 16:16:00,112.59,112.62,112.525,112.525,600799999.0
2007-11-19 16:17:00,112.53,112.6,112.525,112.6,262400000.0
2007-11-19 16:18:00,112.6,112.61,112.53,112.53,425900000.0
2007-11-19 16:19:00,112.525,112.57,112.51,112.53,355900000.0
2007-11-19 16:20:00,112.515,112.53,112.49,112.52,314900000.0
2007-11-19 16:21:00,112.51,112.52,112.405,112.435,329200000.0
2007-11-19 16:22:00,112.435,112.46,112.385,112.42,510500000.0
2007-11-19 16:23:00,112.425,112.495,112.42,112.495,306600000.0
2007-11-19 16:24:00,112.495,112.54,112.46,112.54,330200001.0
2007-11-19 16:25:00,112.535,112.55,112.52,112.54,175100000.0
2007-11-19 16:26:00,112.54,112.55,112.525,112.545,174300000.0
2007-11-19 16:27:00,112.54,112.61,112.475,112.49,475000000.0
2007-11-19 16:28:00,112.5,112.56,112.48,112.56,355700000.0
2007-11-19 16:29:00,112.56,112.56,112.495,112.53,505000001.0
2007-11-19 16:30:00,112.53,112.6,112.515,112.56,666099998.0
2007-11-19 16:31:00,112.565,112.62,112.565,112.6,375200000.0
2007-11-19 16:32:00,112.6,112.64,112.575,112.615,427300000.0
2007-11-19 16:33:00,112.615,112.64,112.56,112.56,399200000.0
2007-11-19 16:34:00,112.555,112.58,112.545,112.55,472199999.0
2007-11-19 16:35:00,112.55,112.6,112.54,112.59,614300000.0
2007-11-19 16:36:00,112.595,112.595,112.505,112.505,483200000.0
2007-11-19 16:37:00,112.5,112.56,112.5,112.55,531400000.0
2007-11-19 16:38:00,112.55,112.56,112.495,112.5,429700000.0
2007-11-19 16:39:00,112.5,112.51,112.485,112.49,544200000.0
2007-11-19 16:40:00,112.49,112.49,112.37,112.4,485400000.0
2007-11-19 16:41:00,112.4,112.45,112.39,112.45,356400000.0
2007-11-19 16:42:00,112.45,112.45,112.405,112.435,333700000.0
2007-11-19 16:43:00,112.435,112.46,112.415,112.43,255800000.0
2007-11-19 16:44:00,112.44,112.49,112.435,112.47,401600000.0
2007-11-19 16:45:00,112.47,112.54,112.47,112.52,495399999.0
2007-11-19 16:46:00,112.535,112.57,112.525,112.54,431000000.0
2007-11-19 16:47:00,112.54,112.58,112.53,112.58,410000001.0
2007-11-19 16:48:00,112.58,112.64,112.565,112.63,362400000.0
2007-11-19 16:49:00,112.63,112.64,112.61,112.62,389000000.0
2007-11-19 16:50:00,112.62,112.63,112.605,112.62,214600000.0
2007-11-19 16:51:00,112.62,112.64,112.585,112.59,446400000.0
2007-11-19 16:52:00,112.6,112.65,112.595,112.61,410600000.0
2007-11-19 16:53:00,112.62,112.64,112.605,112.62,454500000.0
2007-11-19 16:54:00,112.62,112.685,112.615,112.67,244900000.0
2007-11-19 16:55:00,112.67,112.72,112.67,112.69,299700000.0
2007-11-19 16:56:00,112.69,112.72,112.655,112.69,407700000.0
2007-11-19 16:57:00,112.69,112.74,112.69,112.7,343700000.0
2007-11-19 16:58:00,112.7,112.72,112.67,112.67,339800000.0
2007-11-19 16:59:00,112.67,112.685,112.565,112.58,353600000.0
2007-11-19 17:00:00,112.58,112.6,112.555,112.58,358200000.0
2007-11-19 17:01:00,112.58,112.58,112.51,112.525,479100000.0
2007-11-19 17:02:00,112.53,112.56,112.48,112.55,377400000.0
2007-11-19 17:03:00,112.545,112.56,112.485,112.5,385000000.0
2007-11-19 17:04:00,112.5,112.52,112.465,112.47,472900000.0
2007-11-19 17:05:00,112.47,112.51,112.41,112.41,823399997.0
2007-11-19 17:06:00,112.4,112.45,112.385,112.415,295000000.0
2007-11-19 17:07:00,112.41,112.42,112.335,112.345,630600000.0
2007-11-19 17:08:00,112.345,112.37,112.285,112.285,610100000.0
2007-11-19 17:09:00,112.28,112.36,112.27,112.34,376299999.0
2007-11-19 17:10:00,112.34,112.36,112.31,112.33,499000000.0
2007-11-19 17:11:00,112.33,112.355,112.32,112.33,227900000.0
2007-11-19 17:12:00,112.33,112.335,112.28,112.285,523299995.0
2007-11-19 17:13:00,112.285,112.31,112.24,112.245,512400000.0
2007-11-19 17:14:00,112.245,112.32,112.235,112.32,449599999.0
2007-11-19 17:15:00,112.31,112.31,112.215,112.26,471500000.0
2007-11-19 17:16:00,112.26,112.27,112.2,112.23,439400000.0
2007-11-19 17:17:00,112.23,112.29,112.215,112.28,384500000.0
2007-11-19 17:18:00,112.28,112.29,112.24,112.28,304800000.0
2007-11-19 17:19:00,112.28,112.28,112.235,112.26,370200000.0
2007-11-19 17:20:00,112.26,112.34,112.255,112.34,491400000.0
2007-11-19 17:21:00,112.34,112.34,112.29,112.295,193000000.0
2007-11-19 17:22:00,112.3,112.34,112.28,112.295,411500000.0
2007-11-19 17:23:00,112.295,112.33,112.29,112.3,274300000.0
2007-11-19 17:24:00,112.3,112.35,112.285,112.35,291600000.0
2007-11-19 17:25:00,112.345,112.35,112.305,112.33,578000000.0
2007-11-19 17:26:00,112.33,112.4,112.315,112.4,388700000.0
2007-11-19 17:27:00,112.4,112.465,112.385,112.45,454900000.0
2007-11-19 17:28:00,112.445,112.51,112.43,112.51,652700000.0
2007-11-19 17:29:00,112.51,112.52,112.445,112.51,680200000.0
2007-11-19 17:30:00,112.515,112.52,112.38,112.38,608100000.0
2007-11-19 17:31:00,112.38,112.39,112.265,112.31,697800000.0
2007-11-19 17:32:00,112.31,112.345,112.3,112.33,323800000.0
2007-11-19 17:33:00,112.33,112.34,112.295,112.3,409500000.0
2007-11-19 17:34:00,112.3,112.34,112.29,112.3,434000000.0
2007-11-19 17:35:00,112.3,112.32,112.255,112.26,448800000.0
2007-11-19 17:36:00,112.26,112.27,112.19,112.21,379600000.0
2007-11-19 17:37:00,112.195,112.28,112.16,112.26,404500000.0
2007-11-19 17:38:00,112.26,112.26,112.205,112.23,498000000.0
2007-11-19 17:39:00,112.23,112.26,112.195,112.23,531800000.0
2007-11-19 17:40:00,112.23,112.255,112.215,112.245,380800000.0
2007-11-19 17:41:00,112.245,112.245,112.155,112.165,513200000.0
2007-11-19 17:42:00,112.175,112.24,112.165,112.235,390800000.0
2007-11-19 17:43:00,112.235,112.24,112.2,112.225,325100000.0
2007-11-19 17:44:00,112.22,112.24,112.19,112.21,280400000.0
2007-11-19 17:45:00,112.215,112.225,112.175,112.175,281700000.0
2007-11-19 17:46:00,112.175,112.21,112.165,112.21,256700000.0
2007-11-19 17:47:00,112.21,112.245,112.2,112.245,174600000.0
2007-11-19 17:48:00,112.245,112.26,112.235,112.25,330700000.0
2007-11-19 17:49:00,112.25,112.28,112.24,112.28,265100000.0
2007-11-19 17:50:00,112.28,112.285,112.26,112.26,300200000.0
2007-11-19 17:51:00,112.26,112.26,112.205,112.23,307100000.0
2007-11-19 17:52:00,112.215,112.315,112.2,112.265,438900000.0
2007-11-19 17:53:00,112.265,112.265,112.2,112.23,300300000.0
2007-11-19 17:54:00,112.23,112.23,112.16,112.19,595900000.0
2007-11-19 17:55:00,112.19,112.21,112.16,112.16,348500000.0
2007-11-19 17:56:00,112.16,112.195,112.155,112.18,303300000.0
2007-11-19 17:57:00,112.18,112.19,112.15,112.19,415200000.0
2007-11-19 17:58:00,112.19,112.205,112.125,112.135,462400000.0
2007-11-19 17:59:00,112.125,112.225,112.115,112.13,566800000.0
2007-11-19 18:00:00,112.13,112.16,112.11,112.13,518000000.0
2007-11-19 18:01:00,112.13,112.17,112.105,112.125,502200000.0
2007-11-19 18:02:00,112.125,112.14,112.03,112.03,439000000.0
2007-11-19 18:03:00,112.03,112.04,111.95,111.96,421900000.0
2007-11-19 18:04:00,111.96,112.03,111.945,111.99,474300000.0
2007-11-19 18:05:00,111.995,112.03,111.98,112.01,342900000.0
2007-11-19 18:06:00,112.01,112.01,111.955,111.96,485400000.0
2007-11-19 18:07:00,111.96,111.99,111.95,111.955,321900000.0
2007-11-19 18:08:00,111.96,112.02,111.945,112.005,414100000.0
2007-11-19 18:09:00,112.0,112.01,111.955,111.965,496900000.0
2007-11-19 18:10:00,111.965,111.99,111.945,111.97,472600000.0
2007-11-19 18:11:00,111.97,111.99,111.93,111.935,410400000.0
2007-11-19 18:12:00,111.94,111.96,111.89,111.92,784800001.0
2007-11-19 18:13:00,111.915,111.97,111.91,111.97,325500001.0
2007-11-19 18:14:00,111.97,111.98,111.93,111.97,415000000.0
2007-11-19 18:15:00,111.97,111.98,111.95,111.97,324600000.0
2007-11-19 18:16:00,111.97,112.03,111.97,112.02,424100000.0
2007-11-19 18:17:00,112.015,112.035,112.005,112.02,516699996.0
2007-11-19 18:18:00,112.02,112.02,111.975,111.995,274100000.0
2007-11-19 18:19:00,111.995,112.07,111.995,112.07,370000000.0
2007-11-19 18:20:00,112.07,112.135,112.06,112.13,196800000.0
2007-11-19 18:21:00,112.125,112.13,112.09,112.1,209900000.0
2007-11-19 18:22:00,112.1,112.13,112.095,112.125,246600000.0
2007-11-19 18:23:00,112.13,112.15,112.09,112.13,418700000.0
2007-11-19 18:24:00,112.13,112.18,112.12,112.16,293300000.0
2007-11-19 18:25:00,112.16,112.25,112.155,112.225,407500000.0
2007-11-19 18:26:00,112.225,112.26,112.2,112.2,326300000.0
2007-11-19 18:27:00,112.2,112.2,112.145,112.165,370000000.0
2007-11-19 18:28:00,112.165,112.165,112.115,112.125,285400000.0
2007-11-19 18:29:00,112.125,112.13,112.08,112.115,373200000.0
2007-11-19 18:30:00,112.11,112.12,112.075,112.08,403300000.0
2007-11-19 18:31:00,112.08,112.09,112.065,112.09,248900000.0
2007-11-19 18:32:00,112.09,112.11,112.05,112.11,314500000.0
2007-11-19 18:33:00,112.11,112.11,112.09,112.11,173900000.0
2007-11-19 18:34:00,112.11,112.12,112.105,112.11,146000000.0
2007-11-19 18:35:00,112.11,112.16,112.08,112.145,204800000.0
2007-11-19 18:36:00,112.145,112.16,112.1,112.12,656399992.0
2007-11-19 18:37:00,112.12,112.14,112.11,112.135,475700000.0
2007-11-19 18:38:00,112.13,112.19,112.12,112.185,367200000.0
2007-11-19 18:39:00,112.185,112.2,112.16,112.19,331100000.0
2007-11-19 18:40:00,112.19,112.24,112.19,112.24,332700000.0
2007-11-19 18:41:00,112.24,112.28,112.23,112.26,289700000.0
2007-11-19 18:42:00,112.26,112.31,112.25,112.285,332100000.0
2007-11-19 18:43:00,112.29,112.29,112.25,112.26,385200000.0
2007-11-19 18:44:00,112.26,112.28,112.205,112.23,458099999.0
2007-11-19 18:45:00,112.225,112.26,112.22,112.24,389500000.0
2007-11-19 18:46:00,112.24,112.24,112.185,112.205,327200000.0
2007-11-19 18:47:00,112.205,112.225,112.19,112.2,263600000.0
2007-11-19 18:48:00,112.195,112.2,112.16,112.18,343900000.0
2007-11-19 18:49:00,112.18,112.21,112.155,112.17,334200000.0
2007-11-19 18:50:00,112.155,112.18,112.13,112.13,450700000.0
2007-11-19 18:51:00,112.125,112.15,112.125,112.14,205400000.0
2007-11-19 18:52:00,112.14,112.14,112.12,112.125,226100000.0
2007-11-19 18:53:00,112.12,112.135,112.105,112.105,200400000.0
2007-11-19 18:54:00,112.105,112.11,112.05,112.06,352200000.0
2007-11-19 18:55:00,112.055,112.1,112.055,112.09,390799999.0
2007-11-19 18:56:00,112.09,112.09,111.99,112.0,551200000.0
2007-11-19 18:57:00,112.0,112.0,111.91,111.91,614900000.0
2007-11-19 18:58:00,111.91,111.96,111.875,111.92,554800000.0
2007-11-19 18:59:00,111.92,111.97,111.83,111.83,973700004.0
2007-11-19 19:00:00,111.83,111.86,111.795,111.8,590300000.0
2007-11-19 19:01:00,111.8,111.85,111.79,111.83,453900000.0
2007-11-19 19:02:00,111.83,111.92,111.8,111.9,455899998.0
2007-11-19 19:03:00,111.905,112.015,111.895,112.015,407800000.0
2007-11-19 19:04:00,112.02,112.03,111.99,112.005,290000000.0
2007-11-19 19:05:00,112.01,112.04,112.0,112.03,267700000.0
2007-11-19 19:06:00,112.03,112.04,112.0,112.01,349800000.0
2007-11-19 19:07:00,112.01,112.06,112.01,112.055,217600000.0
2007-11-19 19:08:00,112.055,112.1,112.055,112.085,237400001.0
2007-11-19 19:09:00,112.1,112.12,112.075,112.12,309000000.0
2007-11-19 19:10:00,112.12,112.14,112.11,112.13,344300000.0
2007-11-19 19:11:00,112.135,112.15,112.115,112.135,290500000.0
2007-11-19 19:12:00,112.14,112.14,112.095,112.1,222100000.0
2007-11-19 19:13:00,112.1,112.12,112.06,112.06,204300000.0
2007-11-19 19:14:00,112.06,112.07,112.05,112.06,169100000.0
2007-11-19 19:15:00,112.06,112.1,112.06,112.1,199200000.0
2007-11-19 19:16:00,112.1,112.12,111.99,112.04,542900000.0
2007-11-19 19:17:00,112.04,112.06,112.01,112.05,670700001.0
2007-11-19 19:18:00,112.05,112.09,112.05,112.07,163300000.0
2007-11-19 19:19:00,112.07,112.08,112.035,112.06,357500000.0
2007-11-19 19:20:00,112.07,112.135,112.06,112.11,225600000.0
2007-11-19 19:21:00,112.11,112.16,112.105,112.13,210400000.0
2007-11-19 19:22:00,112.13,112.195,112.13,112.19,278300000.0
2007-11-19 19:23:00,112.19,112.2,112.17,112.185,198500000.0
2007-11-19 19:24:00,112.18,112.22,112.175,112.21,234700000.0
2007-11-19 19:25:00,112.21,112.23,112.21,112.21,254700000.0
2007-11-19 19:26:00,112.21,112.21,112.175,112.18,333500000.0
2007-11-19 19:27:00,112.18,112.21,112.18,112.19,131300000.0
2007-11-19 19:28:00,112.19,112.195,112.17,112.17,238300000.0
2007-11-19 19:29:00,112.17,112.18,112.16,112.16,91200000.0
2007-11-19 19:30:00,112.16,112.2,112.155,112.17,240700000.0
2007-11-19 19:31:00,112.17,112.17,112.145,112.15,141200000.0
2007-11-19 19:32:00,112.15,112.17,112.15,112.165,70200000.0
2007-11-19 19:33:00,112.16,112.16,112.11,112.11,391400000.0
2007-11-19 19:34:00,112.11,112.12,112.08,112.095,245000000.0
2007-11-19 19:35:00,112.095,112.1,112.09,112.09,169700000.0
2007-11-19 19:36:00,112.1,112.11,112.075,112.1,202799999.0
2007-11-19 19:37:00,112.1,112.13,112.095,112.13,209200000.0
2007-11-19 19:38:00,112.13,112.13,112.095,112.12,100600000.0
2007-11-19 19:39:00,112.12,112.13,112.12,112.13,94200000.0
2007-11-19 19:40:00,112.13,112.14,112.115,112.14,184500000.0
2007-11-19 19:41:00,112.14,112.14,112.11,112.12,193000000.0
2007-11-19 19:42:00,112.12,112.13,112.12,112.125,110900000.0
2007-11-19 19:43:00,112.135,112.14,112.125,112.14,133600000.0
2007-11-19 19:44:00,112.14,112.14,112.13,112.13,122300000.0
2007-11-19 19:45:00,112.13,112.16,112.13,112.15,132300000.0
2007-11-19 19:46:00,112.14,112.14,112.08,112.08,238500000.0
2007-11-19 19:47:00,112.08,112.1,112.08,112.1,114000000.0
2007-11-19 19:48:00,112.1,112.11,112.08,112.1,183500000.0
2007-11-19 19:49:00,112.09,112.105,112.09,112.095,204800000.0
2007-11-19 19:50:00,112.095,112.095,112.07,112.08,207900000.0
2007-11-19 19:51:00,112.08,112.09,112.06,112.065,75700000.0
2007-11-19 19:52:00,112.065,112.065,112.04,112.04,76800000.0
2007-11-19 19:53:00,112.04,112.05,112.0,112.015,280100000.0
2007-11-19 19:54:00,112.005,112.02,111.965,111.985,248800000.0
2007-11-19 19:55:00,112.0,112.0,111.94,111.95,294500000.0
2007-11-19 19:56:00,111.95,111.96,111.92,111.94,251900000.0
2007-11-19 19:57:00,111.94,111.96,111.94,111.95,151900000.0
2007-11-19 19:58:00,111.955,112.0,111.955,112.0,146900000.0
2007-11-19 19:59:00,112.0,112.03,111.99,112.015,255600000.0
2007-11-19 20:00:00,112.02,112.12,112.015,112.11,320200000.0
2007-11-19 20:01:00,112.11,112.13,112.08,112.08,310100000.0
2007-11-19 20:02:00,112.075,112.08,112.025,112.05,271700000.0
2007-11-19 20:03:00,112.05,112.08,112.015,112.015,299600000.0
2007-11-19 20:04:00,112.01,112.05,111.985,111.99,160400000.0
2007-11-19 20:05:00,111.99,112.01,111.955,111.97,455700000.0
2007-11-19 20:06:00,111.97,112.02,111.945,112.0,378700000.0
2007-11-19 20:07:00,112.0,112.0,111.98,111.98,371400000.0
2007-11-19 20:08:00,111.98,111.99,111.975,111.98,129500000.0
2007-11-19 20:09:00,111.98,112.03,111.98,112.01,249600000.0
2007-11-19 20:10:00,112.02,112.04,112.0,112.03,282200000.0
2007-11-19 20:11:00,112.03,112.03,112.0,112.01,322000000.0
2007-11-19 20:12:00,112.01,112.05,111.885,111.9,382000000.0
2007-11-19 20:13:00,111.895,111.91,111.845,111.87,542600000.0
2007-11-19 20:14:00,111.87,111.88,111.83,111.865,350900000.0
2007-11-19 20:15:00,111.87,111.91,111.845,111.89,433400000.0
2007-11-19 20:16:00,111.89,111.9,111.875,111.895,256000000.0
2007-11-19 20:17:00,111.89,111.95,111.89,111.9,397000000.0
2007-11-19 20:18:00,111.9,111.9,111.85,111.85,373600000.0
2007-11-19 20:19:00,111.85,111.85,111.785,111.82,298700000.0
2007-11-19 20:20:00,111.82,111.82,111.715,111.725,266400000.0
2007-11-19 20:21:00,111.725,111.805,111.725,111.805,257600000.0
2007-11-19 20:22:00,111.81,111.845,111.81,111.84,276200000.0
2007-11-19 20:23:00,111.835,111.85,111.73,111.755,273100000.0
2007-11-19 20:24:00,111.75,111.79,111.75,111.755,439900000.0
2007-11-19 20:25:00,111.755,111.82,111.755,111.8,376200000.0
2007-11-19 20:26:00,111.8,111.83,111.79,111.83,323300000.0
2007-11-19 20:27:00,111.83,111.84,111.81,111.84,268800000.0
2007-11-19 20:28:00,111.84,111.845,111.825,111.84,215100000.0
2007-11-19 20:29:00,111.84,111.86,111.83,111.84,229800000.0
2007-11-19 20:30:00,111.84,111.9,111.835,111.89,348600000.0
2007-11-19 20:31:00,111.89,111.91,111.835,111.835,324800000.0
2007-11-19 20:32:00,111.835,111.84,111.775,111.79,271700000.0
2007-11-19 20:33:00,111.78,111.79,111.76,111.76,166000000.0
2007-11-19 20:34:00,111.76,111.76,111.72,111.74,175100000.0
2007-11-19 20:35:00,111.74,111.75,111.73,111.735,178900000.0
2007-11-19 20:36:00,111.735,111.735,111.685,111.69,219400000.0
2007-11-19 20:37:00,111.69,111.69,111.65,111.65,198100000.0
2007-11-19 20:38:00,111.665,111.665,111.655,111.66,151100000.0
2007-11-19 20:39:00,111.66,111.695,111.66,111.695,179700000.0
2007-11-19 20:40:00,111.7,111.7,111.645,111.66,370100000.0
2007-11-19 20:41:00,111.66,111.66,111.625,111.625,189000000.0
2007-11-19 20:42:00,111.63,111.63,111.565,111.58,250200000.0
2007-11-19 20:43:00,111.58,111.59,111.56,111.56,345800000.0
2007-11-19 20:44:00,111.55,111.57,111.525,111.57,337600000.0
2007-11-19 20:45:00,111.57,111.61,111.55,111.61,244900000.0
2007-11-19 20:46:00,111.61,111.63,111.605,111.61,176500000.0
2007-11-19 20:47:00,111.61,111.62,111.6,111.62,148800000.0
2007-11-19 20:48:00,111.61,111.62,111.595,111.61,106600000.0
2007-11-19 20:49:00,111.61,111.615,111.56,111.58,379300000.0
2007-11-19 20:50:00,111.58,111.58,111.54,111.57,396600000.0
2007-11-19 20:51:00,111.57,111.6,111.57,111.595,254400000.0
2007-11-19 20:52:00,111.595,111.65,111.595,111.64,360200000.0
2007-11-19 20:53:00,111.64,111.65,111.555,111.555,269600000.0
2007-11-19 20:54:00,111.56,111.57,111.525,111.555,239300000.0
2007-11-19 20:55:00,111.55,111.57,111.53,111.54,240700000.0
2007-11-19 20:56:00,111.53,111.55,111.53,111.53,165000000.0
2007-11-19 20:57:00,111.54,111.58,111.53,111.56,334300000.0
2007-11-19 20:58:00,111.56,111.57,111.55,111.57,193400000.0
2007-11-19 20:59:00,111.57,111.57,111.55,111.56,350900000.0
2007-11-19 21:00:00,111.56,111.57,111.51,111.52,302000000.0
2007-11-19 21:01:00,111.52,111.52,111.485,111.49,407100000.0
2007-11-19 21:02:00,111.48,111.52,111.48,111.52,243300000.0
2007-11-19 21:03:00,111.52,111.56,111.505,111.545,502400000.0
2007-11-19 21:04:00,111.545,111.6,111.545,111.6,326400000.0
2007-11-19 21:05:00,111.6,111.6,111.555,111.57,226900000.0
2007-11-19 21:06:00,111.57,111.65,111.57,111.645,232300000.0
2007-11-19 21:07:00,111.645,111.66,111.61,111.635,241400000.0
2007-11-19 21:08:00,111.635,111.68,111.635,111.675,250300000.0
2007-11-19 21:09:00,111.675,111.715,111.67,111.71,189500000.0
2007-11-19 21:10:00,111.71,111.77,111.7,111.77,366700000.0
2007-11-19 21:11:00,111.77,111.78,111.735,111.74,307700000.0
2007-11-19 21:12:00,111.74,111.785,111.715,111.785,340500000.0
2007-11-19 21:13:00,111.79,111.875,111.79,111.865,222400000.0
2007-11-19 21:14:00,111.86,111.87,111.85,111.85,256100000.0
2007-11-19 21:15:00,111.85,111.85,111.795,111.81,280000000.0
2007-11-19 21:16:00,111.81,111.815,111.785,111.79,126200000.0
2007-11-19 21:17:00,111.79,111.81,111.775,111.785,161200000.0
2007-11-19 21:18:00,111.79,111.85,111.77,111.85,258300000.0
2007-11-19 21:19:00,111.85,111.85,111.83,111.85,252600000.0
2007-11-19 21:20:00,111.85,111.86,111.84,111.84,193700000.0
2007-11-19 21:21:00,111.84,111.9,111.84,111.89,310500000.0
2007-11-19 21:22:00,111.89,111.91,111.885,111.9,279200000.0
2007-11-19 21:23:00,111.895,111.895,111.83,111.86,329900000.0
2007-11-19 21:24:00,111.86,111.89,111.86,111.88,244800000.0
2007-11-19 21:25:00,111.875,111.88,111.835,111.85,307700000.0
2007-11-19 21:26:00,111.85,111.87,111.85,111.87,365200000.0
2007-11-19 21:27:00,111.86,111.9,111.835,111.88,312800000.0
2007-11-19 21:28:00,111.88,111.89,111.84,111.84,260200000.0
2007-11-19 21:29:00,111.84,111.88,111.84,111.85,164800000.0
2007-11-19 21:30:00,111.85,111.855,111.83,111.83,160200000.0
2007-11-19 21:31:00,111.83,111.83,111.8,111.82,311000000.0
2007-11-19 21:32:00,111.82,111.82,111.81,111.81,48000000.0
2007-11-19 21:33:00,111.81,111.81,111.75,111.76,216100000.0
2007-11-19 21:34:00,111.755,111.76,111.735,111.74,209000000.0
2007-11-19 21:35:00,111.74,111.75,111.71,111.73,217700000.0
2007-11-19 21:36:00,111.73,111.76,111.72,111.76,225900000.0
2007-11-19 21:37:00,111.76,111.76,111.74,111.76,236300000.0
2007-11-19 21:38:00,111.76,111.785,111.76,111.785,135000000.0
2007-11-19 21:39:00,111.785,111.88,111.78,111.86,297200000.0
2007-11-19 21:40:00,111.86,111.92,111.85,111.92,251800000.0
2007-11-19 21:41:00,111.92,111.99,111.92,111.98,343400000.0
2007-11-19 21:42:00,111.98,112.03,111.935,112.02,422600000.0
2007-11-19 21:43:00,112.03,112.04,112.0,112.01,409200000.0
2007-11-19 21:44:00,112.01,112.03,111.95,111.995,476100000.0
2007-11-19 21:45:00,111.995,112.01,111.95,111.95,376200000.0
2007-11-19 21:46:00,111.95,111.99,111.935,111.99,211000000.0
2007-11-19 21:47:00,111.99,112.01,111.98,111.99,282800000.0
2007-11-19 21:48:00,111.99,112.0,111.99,111.99,142300000.0
2007-11-19 21:49:00,111.99,112.03,111.98,112.03,207100000.0
2007-11-19 21:50:00,112.03,112.03,112.005,112.01,268600000.0
2007-11-19 21:51:00,112.01,112.01,111.97,111.98,254300000.0
2007-11-19 21:52:00,111.98,111.99,111.965,111.97,203500000.0
2007-11-19 21:53:00,111.97,111.97,111.915,111.915,258500000.0
2007-11-19 21:54:00,111.915,111.93,111.84,111.845,431700000.0
2007-11-19 21:55:00,111.85,111.86,111.825,111.83,245100000.0
2007-11-19 21:56:00,111.83,111.84,111.815,111.83,168600000.0
2007-11-19 21:57:00,111.83,111.86,111.825,111.85,225000000.0
2007-11-19 21:58:00,111.85,111.86,111.81,111.81,238200000.0
2007-11-19 21:59:00,111.81,111.81,111.74,111.74,554599999.0
2007-11-19 22:00:00,111.74,111.8,111.69,111.75,441300000.0
2007-11-19 22:01:00,111.75,111.75,111.695,111.695,357600000.0
2007-11-19 22:02:00,111.695,111.7,111.64,111.685,182500000.0
2007-11-19 22:03:00,111.685,111.69,111.635,111.685,195200000.0
2007-11-19 22:04:00,111.685,111.69,111.655,111.665,231100000.0
2007-11-19 22:05:00,111.665,111.695,111.66,111.69,234400000.0
2007-11-19 22:06:00,111.69,111.72,111.69,111.72,98500000.0
2007-11-19 22:07:00,111.72,111.73,111.68,111.68,94400000.0
2007-11-19 22:08:00,111.67,111.71,111.67,111.675,273800000.0
2007-11-19 22:09:00,111.68,111.7,111.675,111.68,224000000.0
2007-11-19 22:10:00,111.68,111.68,111.645,111.65,137700000.0
2007-11-19 22:11:00,111.65,111.69,111.64,111.68,173000000.0
2007-11-19 22:12:00,111.68,111.685,111.64,111.66,266400000.0
2007-11-19 22:13:00,111.66,111.72,111.66,111.72,196300000.0
2007-11-19 22:14:00,111.72,111.74,111.71,111.72,158200000.0
2007-11-19 22:15:00,111.72,111.76,111.71,111.74,404700000.0
2007-11-19 22:16:00,111.74,111.74,111.7,111.74,285599999.0
2007-11-19 22:17:00,111.74,111.765,111.695,111.695,328400000.0
2007-11-19 22:18:00,111.7,111.7,111.665,111.69,140700000.0
2007-11-19 22:19:00,111.69,111.7,111.69,111.7,190000000.0
2007-11-19 22:20:00,111.7,111.73,111.65,111.69,304800000.0
2007-11-19 22:21:00,111.69,111.695,111.665,111.665,290900000.0
2007-11-19 22:22:00,111.665,111.74,111.665,111.73,188200000.0
2007-11-19 22:23:00,111.735,111.77,111.705,111.72,188600000.0
2007-11-19 22:24:00,111.72,111.72,111.675,111.71,398700000.0
2007-11-19 22:25:00,111.71,111.72,111.64,111.655,272100000.0
2007-11-19 22:26:00,111.65,111.67,111.625,111.64,202600000.0
2007-11-19 22:27:00,111.64,111.67,111.625,111.67,67200000.0
2007-11-19 22:28:00,111.67,111.765,111.67,111.745,454700000.0
2007-11-19 22:29:00,111.755,111.78,111.715,111.74,669900001.0
2007-11-19 22:30:00,111.74,111.765,111.71,111.74,478400000.0
2007-11-19 22:31:00,111.74,111.78,111.69,111.69,145600000.0
2007-11-19 22:32:00,111.69,111.735,111.675,111.72,558700000.0
2007-11-19 22:33:00,111.72,111.735,111.69,111.695,299900000.0
2007-11-19 22:34:00,111.69,111.7,111.585,111.62,229200000.0
2007-11-19 22:35:00,111.62,111.62,111.57,111.57,185700000.0
2007-11-19 22:36:00,111.57,111.58,111.56,111.575,128600000.0
2007-11-19 22:37:00,111.575,111.59,111.56,111.59,136200000.0
2007-11-19 22:38:00,111.58,111.58,111.56,111.575,210700000.0
2007-11-19 22:39:00,111.575,111.595,111.555,111.555,238900000.0
2007-11-19 22:40:00,111.56,111.57,111.54,111.54,456700000.0
2007-11-19 22:41:00,111.54,111.56,111.54,111.55,305100000.0
2007-11-19 22:42:00,111.55,111.57,111.54,111.55,242400000.0
2007-11-19 22:43:00,111.55,111.56,111.53,111.53,178900000.0
2007-11-19 22:44:00,111.54,111.55,111.52,111.54,171400000.0
2007-11-19 22:45:00,111.54,111.54,111.52,111.52,158500002.0
2007-11-19 22:46:00,111.515,111.52,111.44,111.45,168500000.0
2007-11-19 22:47:00,111.445,111.48,111.43,111.45,466199999.0
2007-11-19 22:48:00,111.45,111.485,111.445,111.48,177300000.0
2007-11-19 22:49:00,111.485,111.485,111.44,111.47,249600000.0
2007-11-19 22:50:00,111.47,111.47,111.445,111.47,250800000.0
2007-11-19 22:51:00,111.465,111.48,111.46,111.465,332700000.0
2007-11-19 22:52:00,111.465,111.48,111.465,111.47,179500000.0
2007-11-19 22:53:00,111.48,111.55,111.48,111.535,194900000.0
2007-11-19 22:54:00,111.535,111.54,111.52,111.52,96300000.0
2007-11-19 22:55:00,111.52,111.55,111.52,111.53,211800000.0
2007-11-19 22:56:00,111.53,111.56,111.515,111.54,282400000.0
2007-11-19 22:57:00,111.54,111.55,111.485,111.5,152700000.0
2007-11-19 22:58:00,111.49,111.51,111.48,111.5,91000000.0
2007-11-19 22:59:00,111.5,111.515,111.49,111.49,146200000.0
2007-11-19 23:00:00,111.49,111.56,111.49,111.56,261700000.0
2007-11-19 23:01:00,111.56,111.57,111.535,111.55,149400000.0
2007-11-19 23:02:00,111.55,111.56,111.53,111.56,118500000.0
2007-11-19 23:03:00,111.56,111.56,111.55,111.55,42400000.0
2007-11-19 23:04:00,111.55,111.57,111.54,111.57,102400000.0
2007-11-19 23:05:00,111.57,111.57,111.535,111.535,130400000.0
2007-11-19 23:06:00,111.535,111.6,111.525,111.57,132900000.0
2007-11-19 23:07:00,111.57,111.57,111.525,111.56,261200000.0
2007-11-19 23:08:00,111.535,111.6,111.535,111.58,177700002.0
2007-11-19 23:09:00,111.58,111.6,111.56,111.56,205600000.0
2007-11-19 23:10:00,111.57,111.57,111.53,111.54,96500000.0
2007-11-19 23:11:00,111.55,111.55,111.535,111.54,93600000.0
2007-11-19 23:12:00,111.53,111.54,111.505,111.505,62100000.0
2007-11-19 23:13:00,111.505,111.535,111.465,111.53,221600000.0
2007-11-19 23:14:00,111.53,111.53,111.5,111.51,97600000.0
2007-11-19 23:15:00,111.52,111.52,111.495,111.495,183200000.0
2007-11-19 23:16:00,111.495,111.52,111.495,111.52,99200000.0
2007-11-19 23:17:00,111.52,111.53,111.51,111.51,87200000.0
2007-11-19 23:18:00,111.51,111.51,111.45,111.45,136600000.0
2007-11-19 23:19:00,111.45,111.47,111.44,111.46,60400000.0
2007-11-19 23:20:00,111.46,111.47,111.45,111.46,118300000.0
2007-11-19 23:21:00,111.49,111.515,111.47,111.48,90100000.0
2007-11-19 23:22:00,111.47,111.48,111.455,111.48,60400000.0
2007-11-19 23:23:00,111.48,111.56,111.48,111.54,183500000.0
2007-11-19 23:24:00,111.535,111.535,111.53,111.53,43300000.0
2007-11-19 23:25:00,111.53,111.53,111.52,111.53,101800000.0
2007-11-19 23:26:00,111.53,111.55,111.525,111.54,104000000.0
2007-11-19 23:27:00,111.54,111.56,111.53,111.54,99000000.0
2007-11-19 23:28:00,111.54,111.54,111.53,111.54,52300000.0
2007-11-19 23:29:00,111.535,111.57,111.535,111.55,194700000.0
2007-11-19 23:30:00,111.55,111.56,111.54,111.54,155700000.0
2007-11-19 23:31:00,111.54,111.55,111.53,111.55,34400000.0
2007-11-19 23:32:00,111.55,111.55,111.53,111.54,75200000.0
2007-11-19 23:33:00,111.52,111.54,111.505,111.54,83000000.0
2007-11-19 23:34:00,111.54,111.54,111.54,111.54,120100000.0
2007-11-19 23:35:00,111.54,111.54,111.52,111.54,33100000.0
2007-11-19 23:36:00,111.54,111.57,111.52,111.57,87000000.0
2007-11-19 23:37:00,111.57,111.57,111.555,111.565,50000000.0
2007-11-19 23:38:00,111.565,111.59,111.565,111.58,58800000.0
2007-11-19 23:39:00,111.58,111.58,111.56,111.57,60200000.0
2007-11-19 23:40:00,111.57,111.59,111.55,111.58,95400000.0
2007-11-19 23:41:00,111.58,111.58,111.555,111.57,97700000.0
2007-11-19 23:42:00,111.57,111.58,111.56,111.57,92300000.0
2007-11-19 23:43:00,111.57,111.57,111.52,111.55,121600000.0
2007-11-19 23:44:00,111.55,111.55,111.47,111.53,465200001.0
2007-11-19 23:45:00,111.525,111.54,111.45,111.49,387700000.0
2007-11-19 23:46:00,111.485,111.51,111.48,111.49,109600000.0
2007-11-19 23:47:00,111.49,111.49,111.49,111.49,59600000.0
2007-11-19 23:48:00,111.49,111.49,111.485,111.49,65200000.0
2007-11-19 23:49:00,111.49,111.51,111.47,111.48,221500000.0
2007-11-19 23:50:00,111.48,111.49,111.465,111.49,111500000.0
2007-11-19 23:51:00,111.49,111.5,111.48,111.5,97700000.0
2007-11-19 23:52:00,111.5,111.51,111.485,111.495,88700000.0
2007-11-19 23:53:00,111.5,111.5,111.48,111.48,111800000.0
2007-11-19 23:54:00,111.48,111.49,111.47,111.48,52800000.0
2007-11-19 23:55:00,111.48,111.48,111.46,111.48,134100000.0
2007-11-19 23:56:00,111.465,111.52,111.465,111.51,108300000.0
2007-11-19 23:57:00,111.51,111.54,111.5,111.52,155200000.0
2007-11-19 23:58:00,111.5,111.56,111.49,111.56,260300000.0
2007-11-19 23:59:00,111.56,111.58,111.5,111.51,129800000.0
2007-11-20 00:00:00,111.49,111.57,111.48,111.56,153700000.0
2007-11-20 00:01:00,111.57,111.57,111.54,111.54,302500000.0
2007-11-20 00:02:00,111.54,111.56,111.535,111.54,379200000.0
2007-11-20 00:03:00,111.54,111.57,111.525,111.57,240000000.0
2007-11-20 00:04:00,111.57,111.57,111.54,111.55,73300000.0
2007-11-20 00:05:00,111.55,111.595,111.55,111.57,53900000.0
2007-11-20 00:06:00,111.57,111.59,111.535,111.59,73600000.0
2007-11-20 00:07:00,111.59,111.635,111.49,111.51,155000000.0
2007-11-20 00:08:00,111.51,111.53,111.51,111.51,74800000.0
2007-11-20 00:09:00,111.51,111.59,111.51,111.59,79200000.0
2007-11-20 00:10:00,111.59,111.615,111.535,111.535,192100000.0
2007-11-20 00:11:00,111.535,111.58,111.51,111.56,154300000.0
2007-11-20 00:12:00,111.56,111.59,111.56,111.59,30200000.0
2007-11-20 00:13:00,111.58,111.58,111.54,111.58,26300000.0
2007-11-20 00:14:00,111.58,111.6,111.555,111.555,26400000.0
2007-11-20 00:15:00,111.57,111.57,111.52,111.54,42900000.0
2007-11-20 00:16:00,111.54,111.59,111.495,111.495,302400000.0
2007-11-20 00:17:00,111.505,111.51,111.44,111.44,954200000.0
2007-11-20 00:18:00,111.44,111.53,111.43,111.48,648700000.0
2007-11-20 00:19:00,111.48,111.49,111.45,111.45,44600000.0
2007-11-20 00:20:00,111.45,111.49,111.445,111.485,522400000.0
2007-11-20 00:21:00,111.485,111.5,111.455,111.46,799200000.0
2007-11-20 00:22:00,111.46,111.48,111.44,111.44,327400000.0
2007-11-20 00:23:00,111.44,111.48,111.43,111.47,300500000.0
2007-11-20 00:24:00,111.47,111.47,111.43,111.45,71400000.0
2007-11-20 00:25:00,111.45,111.5,111.365,111.42,281500000.0
2007-11-20 00:26:00,111.42,111.42,111.34,111.38,263200000.0
2007-11-20 00:27:00,111.38,111.41,111.35,111.36,149200000.0
2007-11-20 00:28:00,111.36,111.37,111.34,111.34,227400000.0
2007-11-20 00:29:00,111.34,111.34,111.28,111.28,95600000.0
2007-11-20 00:30:00,111.28,111.3,111.22,111.22,83400000.0
2007-11-20 00:31:00,111.22,111.31,111.22,111.25,210700000.0
2007-11-20 00:32:00,111.25,111.28,111.24,111.27,424300000.0
2007-11-20 00:33:00,111.27,111.32,111.24,111.32,157900000.0
2007-11-20 00:34:00,111.32,111.36,111.29,111.33,490700000.0
2007-11-20 00:35:00,111.33,111.33,111.28,111.28,153300000.0
2007-11-20 00:36:00,111.29,111.37,111.29,111.32,235700000.0
2007-11-20 00:37:00,111.33,111.38,111.31,111.38,307500001.0
2007-11-20 00:38:00,111.38,111.38,111.33,111.355,456700000.0
2007-11-20 00:39:00,111.355,111.36,111.34,111.36,217100000.0
2007-11-20 00:40:00,111.36,111.36,111.325,111.36,61800000.0
2007-11-20 00:41:00,111.36,111.36,111.33,111.355,539500000.0
2007-11-20 00:42:00,111.355,111.395,111.35,111.38,599400000.0
2007-11-20 00:43:00,111.38,111.42,111.38,111.41,740400000.0
2007-11-20 00:44:00,111.41,111.44,111.39,111.435,331600000.0
2007-11-20 00:45:00,111.435,111.5,111.435,111.435,465800000.0
2007-11-20 00:46:00,111.435,111.48,111.41,111.45,404300000.0
2007-11-20 00:47:00,111.46,111.46,111.415,111.45,180500000.0
2007-11-20 00:48:00,111.45,111.46,111.395,111.395,36000000.0
2007-11-20 00:49:00,111.39,111.395,111.38,111.395,93000000.0
2007-11-20 00:50:00,111.38,111.4,111.38,111.395,138400000.0
2007-11-20 00:51:00,111.39,111.42,111.39,111.42,121400000.0
2007-11-20 00:52:00,111.42,111.46,111.42,111.46,157100000.0
2007-11-20 00:53:00,111.46,111.47,111.44,111.465,158300000.0
2007-11-20 00:54:00,111.465,111.5,111.45,111.45,191700000.0
2007-11-20 00:55:00,111.45,111.46,111.445,111.445,98500000.0
2007-11-20 00:56:00,111.445,111.47,111.445,111.46,42600000.0
2007-11-20 00:57:00,111.46,111.47,111.46,111.46,20400000.0
2007-11-20 00:58:00,111.455,111.46,111.435,111.455,276000000.0
2007-11-20 00:59:00,111.455,111.46,111.42,111.44,273800002.0
2007-11-20 01:00:00,111.42,111.465,111.42,111.455,494400000.0
2007-11-20 01:01:00,111.455,111.5,111.39,111.39,566600000.0
2007-11-20 01:02:00,111.39,111.415,111.39,111.41,237300000.0
2007-11-20 01:03:00,111.41,111.45,111.39,111.41,641000000.0
2007-11-20 01:04:00,111.41,111.44,111.405,111.44,142100000.0
2007-11-20 01:05:00,111.44,111.44,111.415,111.42,78100000.0
2007-11-20 01:06:00,111.43,111.48,111.42,111.45,352500000.0
2007-11-20 01:07:00,111.455,111.46,111.445,111.45,58700000.0
2007-11-20 01:08:00,111.45,111.45,111.4,111.4,115700000.0
2007-11-20 01:09:00,111.4,111.41,111.38,111.405,244900000.0
2007-11-20 01:10:00,111.405,111.44,111.405,111.43,123800000.0
2007-11-20 01:11:00,111.43,111.48,111.42,111.44,319400000.0
2007-11-20 01:12:00,111.43,111.5,111.43,111.45,262700001.0
2007-11-20 01:13:00,111.45,111.47,111.415,111.415,272400000.0
2007-11-20 01:14:00,111.42,111.445,111.405,111.42,166500000.0
2007-11-20 01:15:00,111.42,111.46,111.42,111.44,75300000.0
2007-11-20 01:16:00,111.44,111.46,111.42,111.455,168200000.0
2007-11-20 01:17:00,111.46,111.49,111.46,111.48,25100000.0
2007-11-20 01:18:00,111.485,111.5,111.455,111.48,90400000.0
2007-11-20 01:19:00,111.48,111.49,111.47,111.48,38800000.0
2007-11-20 01:20:00,111.48,111.515,111.46,111.515,106600000.0
2007-11-20 01:21:00,111.515,111.52,111.475,111.5,271899999.0
2007-11-20 01:22:00,111.5,111.51,111.48,111.48,322800000.0
2007-11-20 01:23:00,111.48,111.55,111.48,111.54,183200000.0
2007-11-20 01:24:00,111.54,111.54,111.475,111.49,167100000.0
2007-11-20 01:25:00,111.485,111.485,111.455,111.46,332800000.0
2007-11-20 01:26:00,111.46,111.475,111.46,111.47,246300000.0
2007-11-20 01:27:00,111.47,111.475,111.47,111.475,70500000.0
2007-11-20 01:28:00,111.465,111.48,111.46,111.47,247200004.0
2007-11-20 01:29:00,111.47,111.49,111.47,111.49,169000000.0
2007-11-20 01:30:00,111.49,111.51,111.48,111.505,235500004.0
2007-11-20 01:31:00,111.505,111.535,111.5,111.535,196400000.0
2007-11-20 01:32:00,111.53,111.6,111.53,111.585,101700000.0
2007-11-20 01:33:00,111.59,111.61,111.585,111.59,54000000.0
2007-11-20 01:34:00,111.59,111.66,111.59,111.64,118100000.0
2007-11-20 01:35:00,111.645,111.645,111.585,111.62,614000000.0
2007-11-20 01:36:00,111.62,111.625,111.595,111.6,519100000.0
2007-11-20 01:37:00,111.6,111.61,111.59,111.61,334200000.0
2007-11-20 01:38:00,111.61,111.625,111.6,111.62,335700000.0
2007-11-20 01:39:00,111.62,111.66,111.615,111.65,602400000.0
2007-11-20 01:40:00,111.65,111.67,111.61,111.62,454700000.0
2007-11-20 01:41:00,111.62,111.65,111.605,111.65,475100000.0
2007-11-20 01:42:00,111.65,111.72,111.62,111.72,228400000.0
2007-11-20 01:43:00,111.72,111.72,111.69,111.71,84800000.0
2007-11-20 01:44:00,111.72,111.72,111.66,111.67,108800000.0
2007-11-20 01:45:00,111.67,111.69,111.67,111.68,71100000.0
2007-11-20 01:46:00,111.68,111.68,111.67,111.67,42400000.0
2007-11-20 01:47:00,111.67,111.7,111.66,111.67,48400000.0
2007-11-20 01:48:00,111.67,111.68,111.645,111.665,129000000.0
2007-11-20 01:49:00,111.665,111.67,111.63,111.65,85400000.0
2007-11-20 01:50:00,111.635,111.65,111.63,111.65,44700000.0
2007-11-20 01:51:00,111.64,111.65,111.61,111.61,43600000.0
2007-11-20 01:52:00,111.61,111.61,111.535,111.59,446100000.0
2007-11-20 01:53:00,111.6,111.6,111.58,111.585,126700000.0
2007-11-20 01:54:00,111.585,111.59,111.565,111.565,140900000.0
2007-11-20 01:55:00,111.565,111.565,111.52,111.54,951100000.0
2007-11-20 01:56:00,111.54,111.55,111.47,111.48,161600000.0
2007-11-20 01:57:00,111.48,111.49,111.47,111.49,52700000.0
2007-11-20 01:58:00,111.49,111.505,111.47,111.5,191300000.0
2007-11-20 01:59:00,111.5,111.52,111.48,111.5,584900001.0
2007-11-20 02:00:00,111.5,111.53,111.475,111.49,586300000.0
2007-11-20 02:01:00,111.49,111.5,111.48,111.48,177200000.0
2007-11-20 02:02:00,111.48,111.49,111.46,111.46,37900000.0
2007-11-20 02:03:00,111.46,111.48,111.46,111.48,22900000.0
2007-11-20 02:04:00,111.46,111.51,111.46,111.5,216399998.0
2007-11-20 02:05:00,111.49,111.52,111.49,111.51,52600000.0
2007-11-20 02:06:00,111.51,111.545,111.5,111.51,358600000.0
2007-11-20 02:07:00,111.505,111.535,111.505,111.53,105200000.0
2007-11-20 02:08:00,111.53,111.53,111.5,111.5,103800000.0
2007-11-20 02:09:00,111.5,111.5,111.455,111.47,365500000.0
2007-11-20 02:10:00,111.47,111.5,111.47,111.49,185700000.0
2007-11-20 02:11:00,111.49,111.51,111.49,111.51,83500000.0
2007-11-20 02:12:00,111.51,111.53,111.5,111.52,50800000.0
2007-11-20 02:13:00,111.525,111.55,111.52,111.55,145000000.0
2007-11-20 02:14:00,111.55,111.55,111.54,111.545,47100000.0
2007-11-20 02:15:00,111.55,111.575,111.545,111.565,309500000.0
2007-11-20 02:16:00,111.57,111.59,111.555,111.585,600099999.0
2007-11-20 02:17:00,111.59,111.64,111.56,111.61,1052900004.0
2007-11-20 02:18:00,111.61,111.63,111.57,111.58,307900000.0
2007-11-20 02:19:00,111.58,111.6,111.53,111.54,349800000.0
2007-11-20 02:20:00,111.54,111.56,111.535,111.55,488900000.0
2007-11-20 02:21:00,111.545,111.56,111.54,111.55,702600000.0
2007-11-20 02:22:00,111.55,111.56,111.54,111.56,525300000.0
2007-11-20 02:23:00,111.56,111.58,111.54,111.575,999099999.0
2007-11-20 02:24:00,111.575,111.575,111.535,111.545,495500000.0
2007-11-20 02:25:00,111.545,111.565,111.525,111.535,402500000.0
2007-11-20 02:26:00,111.535,111.535,111.515,111.52,255600000.0
2007-11-20 02:27:00,111.53,111.53,111.525,111.53,146500000.0
2007-11-20 02:28:00,111.52,111.545,111.52,111.545,39500000.0
2007-11-20 02:29:00,111.54,111.54,111.52,111.53,259500000.0
2007-11-20 02:30:00,111.53,111.55,111.53,111.535,115200000.0
2007-11-20 02:31:00,111.535,111.56,111.53,111.555,416300000.0
2007-11-20 02:32:00,111.555,111.57,111.54,111.57,177900000.0
2007-11-20 02:33:00,111.565,111.585,111.555,111.57,102900000.0
2007-11-20 02:34:00,111.57,111.63,111.56,111.62,315100000.0
2007-11-20 02:35:00,111.63,111.63,111.62,111.63,59300000.0
2007-11-20 02:36:00,111.63,111.64,111.605,111.62,103000000.0
2007-11-20 02:37:00,111.62,111.64,111.61,111.63,56600000.0
2007-11-20 02:38:00,111.63,111.66,111.63,111.66,47700000.0
2007-11-20 02:39:00,111.66,111.66,111.64,111.64,34500000.0
2007-11-20 02:40:00,111.635,111.66,111.635,111.65,29600000.0
2007-11-20 02:41:00,111.65,111.66,111.65,111.65,36000000.0
2007-11-20 02:42:00,111.65,111.65,111.605,111.64,78700000.0
2007-11-20 02:43:00,111.64,111.64,111.64,111.64,12800000.0
2007-11-20 02:44:00,111.64,111.65,111.64,111.65,100400000.0
2007-11-20 02:45:00,111.65,111.65,111.64,111.64,105200000.0
2007-11-20 02:46:00,111.64,111.66,111.64,111.65,85200000.0
2007-11-20 02:47:00,111.65,111.65,111.64,111.65,25200000.0
2007-11-20 02:48:00,111.64,111.65,111.635,111.65,134700000.0
2007-11-20 02:49:00,111.65,111.7,111.65,111.69,98500000.0
2007-11-20 02:50:00,111.69,111.7,111.675,111.68,96000000.0
2007-11-20 02:51:00,111.685,111.76,111.675,111.76,105000000.0
2007-11-20 02:52:00,111.76,111.8,111.75,111.8,230700000.0
2007-11-20 02:53:00,111.8,111.81,111.78,111.8,162400000.0
2007-11-20 02:54:00,111.8,111.8,111.73,111.76,182000000.0
2007-11-20 02:55:00,111.76,111.81,111.74,111.765,233700000.0
2007-11-20 02:56:00,111.77,111.79,111.77,111.77,68600000.0
2007-11-20 02:57:00,111.775,111.81,111.775,111.79,150500000.0
2007-11-20 02:58:00,111.78,111.83,111.78,111.82,97800000.0
2007-11-20 02:59:00,111.82,111.84,111.8,111.81,101200000.0
2007-11-20 03:00:00,111.8,111.82,111.78,111.79,187300000.0
2007-11-20 03:01:00,111.79,111.81,111.78,111.8,106400000.0
2007-11-20 03:02:00,111.8,111.83,111.79,111.82,141200000.0
2007-11-20 03:03:00,111.82,111.88,111.82,111.86,227700000.0
2007-11-20 03:04:00,111.855,111.88,111.845,111.86,143000000.0
2007-11-20 03:05:00,111.86,111.86,111.83,111.83,171900000.0
2007-11-20 03:06:00,111.83,111.83,111.81,111.81,75800000.0
2007-11-20 03:07:00,111.81,111.82,111.75,111.76,376300000.0
2007-11-20 03:08:00,111.76,111.79,111.75,111.75,272000000.0
2007-11-20 03:09:00,111.745,111.77,111.73,111.74,633100000.0
2007-11-20 03:10:00,111.75,111.76,111.74,111.75,318900000.0
2007-11-20 03:11:00,111.75,111.75,111.72,111.75,209100000.0
2007-11-20 03:12:00,111.75,111.75,111.695,111.71,428899999.0
2007-11-20 03:13:00,111.71,111.74,111.71,111.715,272000000.0
2007-11-20 03:14:00,111.72,111.73,111.675,111.68,269800000.0
2007-11-20 03:15:00,111.68,111.69,111.66,111.66,133300000.0
2007-11-20 03:16:00,111.66,111.69,111.65,111.65,125200000.0
2007-11-20 03:17:00,111.65,111.68,111.64,111.66,174100000.0
2007-11-20 03:18:00,111.66,111.68,111.61,111.61,214499999.0
2007-11-20 03:19:00,111.605,111.65,111.585,111.6,392599998.0
2007-11-20 03:20:00,111.6,111.625,111.59,111.625,76100000.0
2007-11-20 03:21:00,111.625,111.66,111.62,111.64,388000000.0
2007-11-20 03:22:00,111.64,111.66,111.63,111.655,545800000.0
2007-11-20 03:23:00,111.665,111.7,111.625,111.63,835900000.0
2007-11-20 03:24:00,111.64,111.65,111.625,111.63,577600000.0
2007-11-20 03:25:00,111.63,111.63,111.605,111.61,770200000.0
2007-11-20 03:26:00,111.6,111.62,111.58,111.59,765100000.0
2007-11-20 03:27:00,111.59,111.625,111.59,111.61,221600000.0
2007-11-20 03:28:00,111.625,111.685,111.6,111.625,985399999.0
2007-11-20 03:29:00,111.625,111.63,111.605,111.63,354200000.0
2007-11-20 03:30:00,111.63,111.64,111.6,111.63,345500000.0
2007-11-20 03:31:00,111.63,111.63,111.55,111.6,737300000.0
2007-11-20 03:32:00,111.615,111.625,111.54,111.54,593100000.0
2007-11-20 03:33:00,111.54,111.56,111.5,111.505,777100000.0
2007-11-20 03:34:00,111.505,111.51,111.47,111.49,526900000.0
2007-11-20 03:35:00,111.48,111.49,111.475,111.48,133400000.0
2007-11-20 03:36:00,111.48,111.49,111.47,111.48,127700000.0
2007-11-20 03:37:00,111.48,111.49,111.435,111.44,205200000.0
2007-11-20 03:38:00,111.44,111.44,111.36,111.4,544600000.0
2007-11-20 03:39:00,111.4,111.43,111.395,111.41,517100000.0
2007-11-20 03:40:00,111.41,111.41,111.335,111.35,547000000.0
2007-11-20 03:41:00,111.35,111.36,111.34,111.36,235600000.0
2007-11-20 03:42:00,111.36,111.405,111.335,111.39,341200000.0
2007-11-20 03:43:00,111.39,111.395,111.38,111.385,244700000.0
2007-11-20 03:44:00,111.39,111.405,111.38,111.395,392100000.0
2007-11-20 03:45:00,111.39,111.42,111.38,111.42,309400001.0
2007-11-20 03:46:00,111.42,111.465,111.42,111.445,272700003.0
2007-11-20 03:47:00,111.45,111.47,111.45,111.465,343800000.0
2007-11-20 03:48:00,111.465,111.54,111.465,111.5,943800000.0
2007-11-20 03:49:00,111.5,111.54,111.49,111.525,619400000.0
2007-11-20 03:50:00,111.53,111.56,111.51,111.54,1134400000.0
2007-11-20 03:51:00,111.545,111.57,111.545,111.56,153000000.0
2007-11-20 03:52:00,111.56,111.575,111.515,111.54,381400000.0
2007-11-20 03:53:00,111.54,111.56,111.53,111.54,306999999.0
2007-11-20 03:54:00,111.535,111.55,111.525,111.55,126100000.0
2007-11-20 03:55:00,111.55,111.57,111.54,111.57,69900000.0
2007-11-20 03:56:00,111.57,111.67,111.57,111.67,459500000.0
2007-11-20 03:57:00,111.67,111.67,111.57,111.63,1167800000.0
2007-11-20 03:58:00,111.64,111.64,111.555,111.555,348900000.0
2007-11-20 03:59:00,111.55,111.62,111.55,111.6,387400000.0
2007-11-20 04:00:00,111.6,111.62,111.57,111.57,272400000.0
2007-11-20 04:01:00,111.57,111.57,111.52,111.53,431200000.0
2007-11-20 04:02:00,111.53,111.55,111.49,111.5,371800003.0
2007-11-20 04:03:00,111.5,111.5,111.42,111.44,242900000.0
2007-11-20 04:04:00,111.44,111.44,111.395,111.4,374400000.0
2007-11-20 04:05:00,111.4,111.41,111.37,111.37,381400000.0
2007-11-20 04:06:00,111.37,111.38,111.31,111.33,739600000.0
2007-11-20 04:07:00,111.31,111.325,111.295,111.32,543399998.0
2007-11-20 04:08:00,111.33,111.35,111.29,111.34,672200000.0
2007-11-20 04:09:00,111.34,111.36,111.33,111.35,168200000.0
2007-11-20 04:10:00,111.355,111.49,111.35,111.46,756199999.0
2007-11-20 04:11:00,111.46,111.46,111.39,111.41,434200000.0
2007-11-20 04:12:00,111.41,111.43,111.4,111.41,559300000.0
2007-11-20 04:13:00,111.4,111.42,111.33,111.375,753200000.0
2007-11-20 04:14:00,111.38,111.4,111.31,111.36,643400000.0
2007-11-20 04:15:00,111.36,111.36,111.3,111.33,729200000.0
2007-11-20 04:16:00,111.33,111.345,111.28,111.31,750099997.0
2007-11-20 04:17:00,111.3,111.34,111.25,111.32,1035500003.0
2007-11-20 04:18:00,111.32,111.39,111.29,111.38,895900000.0
2007-11-20 04:19:00,111.38,111.4,111.35,111.38,364600000.0
2007-11-20 04:20:00,111.38,111.455,111.38,111.445,268300000.0
2007-11-20 04:21:00,111.445,111.445,111.375,111.4,481200001.0
2007-11-20 04:22:00,111.4,111.4,111.335,111.365,655500001.0
2007-11-20 04:23:00,111.37,111.42,111.36,111.405,305000000.0
2007-11-20 04:24:00,111.405,111.435,111.405,111.43,262000000.0
2007-11-20 04:25:00,111.43,111.445,111.43,111.445,219900000.0
2007-11-20 04:26:00,111.435,111.46,111.42,111.45,569400000.0
2007-11-20 04:27:00,111.455,111.465,111.445,111.465,517800000.0
2007-11-20 04:28:00,111.465,111.52,111.45,111.49,721400000.0
2007-11-20 04:29:00,111.5,111.5,111.475,111.48,500500000.0
2007-11-20 04:30:00,111.48,111.48,111.45,111.465,896600000.0
2007-11-20 04:31:00,111.465,111.475,111.43,111.43,715000000.0
2007-11-20 04:32:00,111.43,111.475,111.41,111.475,650100000.0
2007-11-20 04:33:00,111.475,111.48,111.46,111.465,649100000.0
2007-11-20 04:34:00,111.465,111.47,111.445,111.46,722800000.0
2007-11-20 04:35:00,111.46,111.465,111.43,111.455,519200000.0
2007-11-20 04:36:00,111.455,111.46,111.445,111.45,400400000.0
2007-11-20 04:37:00,111.45,111.47,111.425,111.46,498700000.0
2007-11-20 04:38:00,111.46,111.495,111.44,111.49,504500000.0
2007-11-20 04:39:00,111.495,111.525,111.49,111.51,927200001.0
2007-11-20 04:40:00,111.51,111.53,111.505,111.52,198999998.0
2007-11-20 04:41:00,111.52,111.52,111.5,111.5,280300000.0
2007-11-20 04:42:00,111.51,111.52,111.5,111.51,306400002.0
2007-11-20 04:43:00,111.51,111.52,111.47,111.47,252100000.0
2007-11-20 04:44:00,111.47,111.49,111.41,111.43,460200000.0
2007-11-20 04:45:00,111.43,111.465,111.42,111.46,444799998.0
2007-11-20 04:46:00,111.465,111.47,111.445,111.46,543500000.0
2007-11-20 04:47:00,111.46,111.465,111.44,111.445,348300000.0
2007-11-20 04:48:00,111.445,111.45,111.43,111.435,445500000.0
2007-11-20 04:49:00,111.435,111.445,111.395,111.41,448300000.0
2007-11-20 04:50:00,111.41,111.43,111.36,111.37,767800000.0
2007-11-20 04:51:00,111.375,111.38,111.325,111.335,968400000.0
2007-11-20 04:52:00,111.335,111.34,111.32,111.32,268000000.0
2007-11-20 04:53:00,111.32,111.33,111.245,111.28,394800000.0
2007-11-20 04:54:00,111.28,111.31,111.275,111.3,164300000.0
2007-11-20 04:55:00,111.3,111.31,111.275,111.29,218100000.0
2007-11-20 04:56:00,111.29,111.31,111.275,111.31,382999999.0
2007-11-20 04:57:00,111.3,111.33,111.29,111.32,181400001.0
2007-11-20 04:58:00,111.32,111.34,111.32,111.325,167500000.0
2007-11-20 04:59:00,111.32,111.36,111.32,111.35,364200000.0
2007-11-20 05:00:00,111.35,111.36,111.345,111.35,62700000.0
2007-11-20 05:01:00,111.35,111.36,111.34,111.345,116100000.0
2007-11-20 05:02:00,111.355,111.36,111.305,111.305,346200000.0
2007-11-20 05:03:00,111.31,111.34,111.305,111.335,485700000.0
2007-11-20 05:04:00,111.345,111.37,111.325,111.36,525600000.0
2007-11-20 05:05:00,111.36,111.4,111.36,111.4,117700000.0
2007-11-20 05:06:00,111.4,111.4,111.35,111.35,151600000.0
2007-11-20 05:07:00,111.35,111.37,111.35,111.37,86600000.0
2007-11-20 05:08:00,111.37,111.38,111.36,111.36,222300000.0
2007-11-20 05:09:00,111.36,111.36,111.35,111.35,128300000.0
2007-11-20 05:10:00,111.35,111.36,111.34,111.36,69300000.0
2007-11-20 05:11:00,111.36,111.36,111.34,111.35,331100000.0
2007-11-20 05:12:00,111.35,111.35,111.34,111.35,101700000.0
2007-11-20 05:13:00,111.35,111.35,111.35,111.35,232800000.0
2007-11-20 05:14:00,111.35,111.36,111.35,111.36,236100000.0
2007-11-20 05:15:00,111.36,111.37,111.345,111.345,107100000.0
2007-11-20 05:16:00,111.35,111.37,111.345,111.37,241500000.0
2007-11-20 05:17:00,111.37,111.39,111.36,111.37,226900000.0
2007-11-20 05:18:00,111.37,111.38,111.36,111.36,175800000.0
2007-11-20 05:19:00,111.36,111.37,111.35,111.36,153700000.0
2007-11-20 05:20:00,111.36,111.37,111.32,111.32,164600000.0
2007-11-20 05:21:00,111.325,111.355,111.325,111.35,198400000.0
2007-11-20 05:22:00,111.35,111.36,111.33,111.36,125600000.0
2007-11-20 05:23:00,111.36,111.36,111.31,111.31,151300000.0
2007-11-20 05:24:00,111.31,111.325,111.27,111.28,332900000.0
2007-11-20 05:25:00,111.295,111.305,111.285,111.3,282100000.0
2007-11-20 05:26:00,111.28,111.3,111.26,111.26,200400000.0
2007-11-20 05:27:00,111.27,111.295,111.27,111.285,617300001.0
2007-11-20 05:28:00,111.28,111.3,111.27,111.3,228500000.0
2007-11-20 05:29:00,111.3,111.3,111.28,111.29,593200000.0
2007-11-20 05:30:00,111.29,111.305,111.285,111.295,460700000.0
2007-11-20 05:31:00,111.295,111.33,111.29,111.31,291800000.0
2007-11-20 05:32:00,111.31,111.34,111.3,111.335,625000000.0
2007-11-20 05:33:00,111.335,111.37,111.33,111.37,279399999.0
2007-11-20 05:34:00,111.37,111.41,111.37,111.41,464000001.0
2007-11-20 05:35:00,111.41,111.425,111.39,111.4,298800000.0
2007-11-20 05:36:00,111.4,111.42,111.385,111.4,563700000.0
2007-11-20 05:37:00,111.39,111.46,111.39,111.45,700200000.0
2007-11-20 05:38:00,111.465,111.465,111.435,111.44,667100000.0
2007-11-20 05:39:00,111.44,111.47,111.44,111.46,673100000.0
2007-11-20 05:40:00,111.46,111.475,111.45,111.475,102700000.0
2007-11-20 05:41:00,111.47,111.505,111.46,111.47,605900000.0
2007-11-20 05:42:00,111.495,111.5,111.44,111.45,239000000.0
2007-11-20 05:43:00,111.45,111.51,111.42,111.495,273700000.0
2007-11-20 05:44:00,111.495,111.53,111.49,111.53,598500000.0
2007-11-20 05:45:00,111.53,111.53,111.52,111.53,29600000.0
2007-11-20 05:46:00,111.53,111.54,111.5,111.515,293000000.0
2007-11-20 05:47:00,111.53,111.54,111.52,111.53,103200000.0
2007-11-20 05:48:00,111.53,111.54,111.52,111.52,92000000.0
2007-11-20 05:49:00,111.52,111.53,111.51,111.52,162900000.0
2007-11-20 05:50:00,111.52,111.52,111.5,111.51,79800000.0
2007-11-20 05:51:00,111.51,111.51,111.47,111.47,192000000.0
2007-11-20 05:52:00,111.47,111.49,111.47,111.49,132400000.0
2007-11-20 05:53:00,111.49,111.5,111.48,111.48,32800000.0
2007-11-20 05:54:00,111.49,111.5,111.48,111.49,81600000.0
2007-11-20 05:55:00,111.49,111.49,111.47,111.47,258099999.0
2007-11-20 05:56:00,111.47,111.49,111.47,111.49,103500001.0
2007-11-20 05:57:00,111.49,111.49,111.46,111.46,187000001.0
2007-11-20 05:58:00,111.46,111.46,111.445,111.46,110800000.0
2007-11-20 05:59:00,111.46,111.47,111.435,111.45,379500001.0
2007-11-20 06:00:00,111.445,111.45,111.43,111.44,284699999.0
2007-11-20 06:01:00,111.44,111.44,111.39,111.4,385799999.0
2007-11-20 06:02:00,111.4,111.405,111.355,111.39,988100001.0
2007-11-20 06:03:00,111.39,111.41,111.38,111.39,375800000.0
2007-11-20 06:04:00,111.39,111.43,111.385,111.43,428100001.0
2007-11-20 06:05:00,111.43,111.45,111.42,111.44,309599999.0
2007-11-20 06:06:00,111.44,111.46,111.415,111.44,186400000.0
2007-11-20 06:07:00,111.44,111.45,111.435,111.45,330500000.0
2007-11-20 06:08:00,111.45,111.45,111.435,111.435,50500000.0
2007-11-20 06:09:00,111.44,111.46,111.435,111.445,265899999.0
2007-11-20 06:10:00,111.445,111.48,111.445,111.48,407200000.0
2007-11-20 06:11:00,111.48,111.56,111.48,111.54,300400000.0
2007-11-20 06:12:00,111.54,111.57,111.54,111.56,65200000.0
2007-11-20 06:13:00,111.56,111.585,111.555,111.565,501300000.0
2007-11-20 06:14:00,111.565,111.575,111.545,111.56,458900000.0
2007-11-20 06:15:00,111.56,111.58,111.555,111.58,377400000.0
2007-11-20 06:16:00,111.58,111.58,111.54,111.54,488500000.0
2007-11-20 06:17:00,111.54,111.55,111.51,111.53,305000000.0
2007-11-20 06:18:00,111.53,111.53,111.52,111.53,675500000.0
2007-11-20 06:19:00,111.53,111.53,111.51,111.52,354400000.0
2007-11-20 06:20:00,111.52,111.54,111.505,111.53,284000000.0
2007-11-20 06:21:00,111.53,111.53,111.51,111.52,151300000.0
2007-11-20 06:22:00,111.52,111.53,111.505,111.52,148900002.0
2007-11-20 06:23:00,111.52,111.54,111.515,111.525,188900000.0
2007-11-20 06:24:00,111.525,111.56,111.525,111.555,291700000.0
2007-11-20 06:25:00,111.55,111.57,111.54,111.57,355200000.0
2007-11-20 06:26:00,111.57,111.59,111.56,111.56,660400000.0
2007-11-20 06:27:00,111.565,111.57,111.55,111.55,185700000.0
2007-11-20 06:28:00,111.55,111.58,111.53,111.56,453300000.0
2007-11-20 06:29:00,111.55,111.585,111.55,111.56,334200000.0
2007-11-20 06:30:00,111.56,111.61,111.56,111.61,408700000.0
2007-11-20 06:31:00,111.61,111.61,111.54,111.555,577099999.0
2007-11-20 06:32:00,111.555,111.61,111.555,111.57,437400000.0
2007-11-20 06:33:00,111.575,111.625,111.57,111.62,553100000.0
2007-11-20 06:34:00,111.62,111.645,111.61,111.635,360400001.0
2007-11-20 06:35:00,111.635,111.64,111.62,111.62,221000000.0
2007-11-20 06:36:00,111.635,111.64,111.58,111.615,332200000.0
2007-11-20 06:37:00,111.615,111.62,111.59,111.62,311200000.0
2007-11-20 06:38:00,111.62,111.65,111.61,111.65,232900000.0
2007-11-20 06:39:00,111.65,111.685,111.645,111.67,642300000.0
2007-11-20 06:40:00,111.665,111.76,111.665,111.755,685600000.0
2007-11-20 06:41:00,111.755,111.77,111.73,111.76,852500000.0
2007-11-20 06:42:00,111.76,111.88,111.76,111.82,1006000000.0
2007-11-20 06:43:00,111.815,111.85,111.79,111.81,981600000.0
2007-11-20 06:44:00,111.81,111.82,111.74,111.74,500900000.0
2007-11-20 06:45:00,111.74,111.82,111.74,111.81,448899998.0
2007-11-20 06:46:00,111.81,111.86,111.81,111.85,220900000.0
2007-11-20 06:47:00,111.85,111.85,111.82,111.84,130600000.0
2007-11-20 06:48:00,111.84,111.86,111.84,111.85,104000000.0
2007-11-20 06:49:00,111.85,111.91,111.84,111.89,792900000.0
2007-11-20 06:50:00,111.89,111.98,111.84,111.98,1447300001.0
2007-11-20 06:51:00,111.98,111.98,111.935,111.96,597700000.0
2007-11-20 06:52:00,111.96,112.06,111.95,112.03,721600001.0
2007-11-20 06:53:00,112.03,112.07,112.03,112.06,698600000.0
2007-11-20 06:54:00,112.06,112.13,112.06,112.1,949800000.0
2007-11-20 06:55:00,112.1,112.1,112.05,112.07,719600000.0
2007-11-20 06:56:00,112.08,112.1,112.065,112.07,264600000.0
2007-11-20 06:57:00,112.07,112.1,112.015,112.1,342500000.0
2007-11-20 06:58:00,112.1,112.12,112.07,112.09,239400000.0
2007-11-20 06:59:00,112.09,112.19,112.05,112.135,370400000.0
2007-11-20 07:00:00,112.14,112.16,112.12,112.13,321000000.0
2007-11-20 07:01:00,112.13,112.14,112.1,112.11,227600000.0
2007-11-20 07:02:00,112.11,112.13,112.1,112.11,233900000.0
2007-11-20 07:03:00,112.11,112.11,112.045,112.055,212600000.0
2007-11-20 07:04:00,112.055,112.08,112.02,112.02,680900002.0
2007-11-20 07:05:00,112.025,112.04,112.0,112.0,713800000.0
2007-11-20 07:06:00,112.01,112.04,111.995,112.005,466900003.0
2007-11-20 07:07:00,112.005,112.04,111.995,112.015,390300001.0
2007-11-20 07:08:00,112.02,112.03,112.015,112.02,130700001.0
2007-11-20 07:09:00,112.02,112.02,111.975,111.99,318399999.0
2007-11-20 07:10:00,111.99,112.005,111.945,111.945,266500000.0
2007-11-20 07:11:00,111.95,112.03,111.95,112.01,721500001.0
2007-11-20 07:12:00,112.015,112.06,112.01,112.06,588399998.0
2007-11-20 07:13:00,112.06,112.09,112.05,112.06,112000000.0
2007-11-20 07:14:00,112.06,112.08,112.03,112.055,692999997.0
2007-11-20 07:15:00,112.055,112.06,112.03,112.06,636700001.0
2007-11-20 07:16:00,112.06,112.06,112.04,112.05,390200001.0
2007-11-20 07:17:00,112.05,112.06,112.04,112.05,447599999.0
2007-11-20 07:18:00,112.05,112.07,112.04,112.05,580499996.0
2007-11-20 07:19:00,112.045,112.06,112.03,112.03,167400000.0
2007-11-20 07:20:00,112.03,112.05,112.03,112.035,94200000.0
2007-11-20 07:21:00,112.035,112.05,112.035,112.04,149900000.0
2007-11-20 07:22:00,112.04,112.05,111.985,111.995,520600002.0
2007-11-20 07:23:00,112.0,112.02,111.99,112.0,488500000.0
2007-11-20 07:24:00,112.01,112.02,112.0,112.01,328500000.0
2007-11-20 07:25:00,112.01,112.05,112.01,112.05,313900000.0
2007-11-20 07:26:00,112.05,112.07,112.04,112.05,997600003.0
2007-11-20 07:27:00,112.05,112.08,112.045,112.08,492800003.0
2007-11-20 07:28:00,112.08,112.14,112.05,112.11,1278099998.0
2007-11-20 07:29:00,112.11,112.16,112.09,112.115,1015000001.0
2007-11-20 07:30:00,112.11,112.12,112.07,112.08,700700003.0
2007-11-20 07:31:00,112.085,112.145,112.085,112.13,514400000.0
2007-11-20 07:32:00,112.13,112.14,112.11,112.12,761900000.0
2007-11-20 07:33:00,112.12,112.18,112.11,112.17,894500001.0
2007-11-20 07:34:00,112.16,112.18,112.14,112.16,790599998.0
2007-11-20 07:35:00,112.165,112.27,112.165,112.26,281300000.0
2007-11-20 07:36:00,112.26,112.29,112.25,112.26,157600000.0
2007-11-20 07:37:00,112.26,112.27,112.22,112.23,379900000.0
2007-11-20 07:38:00,112.23,112.25,112.21,112.24,430700000.0
2007-11-20 07:39:00,112.24,112.27,112.24,112.27,189300000.0
2007-11-20 07:40:00,112.26,112.29,112.26,112.29,274299998.0
2007-11-20 07:41:00,112.29,112.31,112.27,112.28,533699997.0
2007-11-20 07:42:00,112.29,112.29,112.23,112.26,630899996.0
2007-11-20 07:43:00,112.26,112.26,112.22,112.23,125600000.0
2007-11-20 07:44:00,112.23,112.28,112.23,112.27,78400000.0
2007-11-20 07:45:00,112.27,112.3,112.26,112.29,111200000.0
2007-11-20 07:46:00,112.29,112.31,112.28,112.28,110100000.0
2007-11-20 07:47:00,112.28,112.3,112.28,112.29,86600000.0
2007-11-20 07:48:00,112.29,112.31,112.28,112.29,106100000.0
2007-11-20 07:49:00,112.29,112.31,112.285,112.3,67300000.0
2007-11-20 07:50:00,112.3,112.33,112.29,112.33,176000000.0
2007-11-20 07:51:00,112.33,112.34,112.275,112.29,461400002.0
2007-11-20 07:52:00,112.29,112.36,112.29,112.36,309200000.0
2007-11-20 07:53:00,112.36,112.43,112.36,112.4,352500000.0
2007-11-20 07:54:00,112.4,112.48,112.39,112.45,223900000.0
2007-11-20 07:55:00,112.46,112.48,112.45,112.45,183900000.0
2007-11-20 07:56:00,112.45,112.46,112.4,112.44,222400000.0
2007-11-20 07:57:00,112.44,112.46,112.44,112.44,133600000.0
2007-11-20 07:58:00,112.44,112.45,112.42,112.43,222200000.0
2007-11-20 07:59:00,112.43,112.44,112.42,112.42,162600000.0
2007-11-20 08:00:00,112.41,112.43,112.41,112.43,48800000.0
2007-11-20 08:01:00,112.43,112.44,112.42,112.42,110400000.0
2007-11-20 08:02:00,112.42,112.44,112.42,112.43,221000000.0
2007-11-20 08:03:00,112.44,112.44,112.41,112.41,38400000.0
2007-11-20 08:04:00,112.41,112.45,112.41,112.42,52000000.0
2007-11-20 08:05:00,112.42,112.45,112.42,112.44,112800000.0
2007-11-20 08:06:00,112.44,112.44,112.42,112.44,98400000.0
2007-11-20 08:07:00,112.44,112.45,112.41,112.41,125600000.0
2007-11-20 08:08:00,112.42,112.42,112.38,112.38,100500000.0
2007-11-20 08:09:00,112.38,112.41,112.36,112.38,196300000.0
2007-11-20 08:10:00,112.38,112.4,112.375,112.4,118100000.0
2007-11-20 08:11:00,112.395,112.41,112.385,112.395,180100000.0
2007-11-20 08:12:00,112.4,112.43,112.395,112.43,38000000.0
2007-11-20 08:13:00,112.43,112.49,112.43,112.44,202400000.0
2007-11-20 08:14:00,112.44,112.44,112.41,112.42,259500000.0
2007-11-20 08:15:00,112.42,112.44,112.4,112.4,163100000.0
2007-11-20 08:16:00,112.41,112.41,112.32,112.34,390500000.0
2007-11-20 08:17:00,112.34,112.345,112.325,112.335,159600000.0
2007-11-20 08:18:00,112.33,112.33,112.315,112.32,133100000.0
2007-11-20 08:19:00,112.33,112.335,112.315,112.33,188200000.0
2007-11-20 08:20:00,112.33,112.33,112.29,112.32,175700000.0
2007-11-20 08:21:00,112.32,112.38,112.315,112.37,392900000.0
2007-11-20 08:22:00,112.37,112.38,112.37,112.38,146700000.0
2007-11-20 08:23:00,112.38,112.38,112.34,112.375,240700000.0
2007-11-20 08:24:00,112.375,112.4,112.365,112.4,240400000.0
2007-11-20 08:25:00,112.405,112.44,112.395,112.43,85000000.0
2007-11-20 08:26:00,112.435,112.465,112.43,112.465,100500000.0
2007-11-20 08:27:00,112.465,112.465,112.41,112.44,130600000.0
2007-11-20 08:28:00,112.44,112.46,112.43,112.45,345700000.0
2007-11-20 08:29:00,112.45,112.51,112.45,112.495,245600000.0
2007-11-20 08:30:00,112.495,112.525,112.495,112.51,89400000.0
2007-11-20 08:31:00,112.51,112.52,112.495,112.495,100000000.0
2007-11-20 08:32:00,112.505,112.54,112.495,112.53,113400000.0
2007-11-20 08:33:00,112.545,112.575,112.535,112.57,181800000.0
2007-11-20 08:34:00,112.57,112.615,112.55,112.605,219500000.0
2007-11-20 08:35:00,112.61,112.645,112.61,112.64,149100000.0
2007-11-20 08:36:00,112.64,112.67,112.625,112.65,120000000.0
2007-11-20 08:37:00,112.65,112.67,112.64,112.66,190100000.0
2007-11-20 08:38:00,112.66,112.67,112.64,112.65,262200000.0
2007-11-20 08:39:00,112.65,112.66,112.63,112.635,234100000.0
2007-11-20 08:40:00,112.635,112.68,112.625,112.68,493900000.0
2007-11-20 08:41:00,112.68,112.68,112.605,112.605,830400000.0
2007-11-20 08:42:00,112.6,112.62,112.57,112.58,595500000.0
2007-11-20 08:43:00,112.58,112.58,112.555,112.555,132300000.0
2007-11-20 08:44:00,112.555,112.57,112.55,112.57,154100000.0
2007-11-20 08:45:00,112.57,112.58,112.53,112.55,223300000.0
2007-11-20 08:46:00,112.55,112.635,112.53,112.62,188300000.0
2007-11-20 08:47:00,112.62,112.635,112.57,112.61,307500000.0
2007-11-20 08:48:00,112.605,112.61,112.56,112.59,346400000.0
2007-11-20 08:49:00,112.6,112.625,112.58,112.62,218750000.0
2007-11-20 08:50:00,112.62,112.625,112.58,112.59,465800002.0
2007-11-20 08:51:00,112.58,112.635,112.58,112.62,113400000.0
2007-11-20 08:52:00,112.62,112.65,112.615,112.65,327400000.0
2007-11-20 08:53:00,112.64,112.675,112.62,112.665,392700001.0
2007-11-20 08:54:00,112.675,112.68,112.62,112.66,124000000.0
2007-11-20 08:55:00,112.66,112.665,112.61,112.65,454999999.0
2007-11-20 08:56:00,112.66,112.66,112.565,112.595,509799999.0
2007-11-20 08:57:00,112.595,112.605,112.555,112.57,182600000.0
2007-11-20 08:58:00,112.57,112.595,112.56,112.575,98700000.0
2007-11-20 08:59:00,112.57,112.57,112.41,112.43,591700000.0
2007-11-20 09:00:00,112.435,112.5,112.43,112.43,239200000.0
2007-11-20 09:01:00,112.43,112.47,112.41,112.445,243600000.0
2007-11-20 09:02:00,112.445,112.46,112.44,112.44,135100000.0
2007-11-20 09:03:00,112.44,112.5,112.43,112.5,78600000.0
2007-11-20 09:04:00,112.505,112.52,112.475,112.49,258600000.0
2007-11-20 09:05:00,112.49,112.5,112.47,112.47,296200000.0
2007-11-20 09:06:00,112.47,112.48,112.45,112.48,150400000.0
2007-11-20 09:07:00,112.48,112.52,112.47,112.52,152700000.0
2007-11-20 09:08:00,112.52,112.53,112.505,112.51,76600000.0
2007-11-20 09:09:00,112.51,112.53,112.505,112.53,116400000.0
2007-11-20 09:10:00,112.525,112.59,112.525,112.58,166300000.0
2007-11-20 09:11:00,112.58,112.61,112.56,112.6,338600000.0
2007-11-20 09:12:00,112.6,112.615,112.595,112.605,190700000.0
2007-11-20 09:13:00,112.605,112.62,112.605,112.61,66700000.0
2007-11-20 09:14:00,112.61,112.61,112.595,112.6,143000000.0
2007-11-20 09:15:00,112.6,112.63,112.59,112.6,305600000.0
2007-11-20 09:16:00,112.6,112.61,112.58,112.59,296000000.0
2007-11-20 09:17:00,112.59,112.635,112.59,112.625,349800000.0
2007-11-20 09:18:00,112.63,112.75,112.63,112.71,303300000.0
2007-11-20 09:19:00,112.71,112.73,112.69,112.72,387999999.0
2007-11-20 09:20:00,112.72,112.74,112.7,112.7,241700000.0
2007-11-20 09:21:00,112.7,112.81,112.7,112.765,370300000.0
2007-11-20 09:22:00,112.765,112.8,112.755,112.78,282299999.0
2007-11-20 09:23:00,112.79,112.8,112.735,112.755,380600000.0
2007-11-20 09:24:00,112.76,112.76,112.675,112.675,288100000.0
2007-11-20 09:25:00,112.68,112.69,112.57,112.64,828900000.0
2007-11-20 09:26:00,112.64,112.68,112.63,112.65,530600000.0
2007-11-20 09:27:00,112.65,112.69,112.65,112.68,295700000.0
2007-11-20 09:28:00,112.685,112.69,112.655,112.655,445600000.0
2007-11-20 09:29:00,112.66,112.75,112.65,112.73,757300001.0
2007-11-20 09:30:00,112.73,112.76,112.69,112.73,607400001.0
2007-11-20 09:31:00,112.74,112.76,112.705,112.73,584499998.0
2007-11-20 09:32:00,112.73,112.81,112.71,112.81,373800000.0
2007-11-20 09:33:00,112.81,112.845,112.75,112.83,414800000.0
2007-11-20 09:34:00,112.83,112.85,112.8,112.82,305000000.0
2007-11-20 09:35:00,112.82,112.87,112.77,112.85,416900000.0
2007-11-20 09:36:00,112.85,112.91,112.83,112.895,558599999.0
2007-11-20 09:37:00,112.89,112.975,112.84,112.84,568700000.0
2007-11-20 09:38:00,112.84,112.88,112.805,112.825,438600000.0
2007-11-20 09:39:00,112.82,112.945,112.82,112.89,438200000.0
2007-11-20 09:40:00,112.89,112.925,112.86,112.905,536200000.0
2007-11-20 09:41:00,112.905,112.96,112.9,112.93,412400000.0
2007-11-20 09:42:00,112.94,113.08,112.935,113.03,672200000.0
2007-11-20 09:43:00,113.03,113.05,113.0,113.01,593900000.0
2007-11-20 09:44:00,113.01,113.01,112.965,112.99,486900000.0
2007-11-20 09:45:00,112.995,112.995,112.93,112.97,361199999.0
2007-11-20 09:46:00,112.97,112.985,112.955,112.96,332300000.0
2007-11-20 09:47:00,112.96,112.96,112.94,112.96,196400000.0
2007-11-20 09:48:00,112.96,112.96,112.92,112.92,296600000.0
2007-11-20 09:49:00,112.925,112.94,112.925,112.94,216400000.0
2007-11-20 09:50:00,112.94,112.98,112.94,112.96,231500000.0
2007-11-20 09:51:00,112.96,112.97,112.945,112.965,292300000.0
2007-11-20 09:52:00,112.97,112.97,112.915,112.93,531300000.0
2007-11-20 09:53:00,112.93,112.94,112.915,112.93,181500000.0
2007-11-20 09:54:00,112.94,112.95,112.895,112.9,300600000.0
2007-11-20 09:55:00,112.9,112.91,112.82,112.85,368100000.0
2007-11-20 09:56:00,112.85,112.86,112.81,112.81,226900000.0
2007-11-20 09:57:00,112.81,112.83,112.8,112.82,377900000.0
2007-11-20 09:58:00,112.825,112.835,112.81,112.82,203300000.0
2007-11-20 09:59:00,112.82,112.83,112.785,112.825,184800000.0
2007-11-20 10:00:00,112.83,112.85,112.815,112.84,259900000.0
2007-11-20 10:01:00,112.845,112.92,112.845,112.91,428699998.0
2007-11-20 10:02:00,112.91,112.96,112.895,112.95,553699996.0
2007-11-20 10:03:00,112.945,112.95,112.925,112.93,342100000.0
2007-11-20 10:04:00,112.93,112.95,112.895,112.92,609600002.0
2007-11-20 10:05:00,112.925,112.95,112.91,112.925,436300000.0
2007-11-20 10:06:00,112.925,112.93,112.86,112.88,327600000.0
2007-11-20 10:07:00,112.88,112.945,112.875,112.885,327900000.0
2007-11-20 10:08:00,112.89,112.98,112.885,112.97,536600000.0
2007-11-20 10:09:00,112.98,112.99,112.895,112.945,474000000.0
2007-11-20 10:10:00,112.94,112.95,112.9,112.925,413300000.0
2007-11-20 10:11:00,112.93,112.93,112.835,112.91,510800004.0
2007-11-20 10:12:00,112.91,112.97,112.91,112.94,314700000.0
2007-11-20 10:13:00,112.95,112.96,112.86,112.875,340200000.0
2007-11-20 10:14:00,112.88,112.91,112.875,112.89,293900000.0
2007-11-20 10:15:00,112.89,112.94,112.875,112.92,434200000.0
2007-11-20 10:16:00,112.92,112.965,112.895,112.935,430199999.0
2007-11-20 10:17:00,112.935,113.0,112.935,112.975,268600000.0
2007-11-20 10:18:00,112.98,113.1,112.98,113.09,379500000.0
2007-11-20 10:19:00,113.09,113.12,113.065,113.08,485900000.0
2007-11-20 10:20:00,113.08,113.16,113.08,113.16,446100000.0
2007-11-20 10:21:00,113.16,113.2,113.135,113.19,716900000.0
2007-11-20 10:22:00,113.19,113.21,113.17,113.17,431300000.0
2007-11-20 10:23:00,113.17,113.18,113.125,113.15,352400000.0
2007-11-20 10:24:00,113.15,113.15,113.065,113.07,364100000.0
2007-11-20 10:25:00,113.07,113.07,112.975,113.03,509600000.0
2007-11-20 10:26:00,113.03,113.03,112.88,112.905,380000000.0
2007-11-20 10:27:00,112.905,112.97,112.905,112.95,482600000.0
2007-11-20 10:28:00,112.95,112.955,112.87,112.88,185900000.0
2007-11-20 10:29:00,112.88,112.98,112.88,112.965,370300000.0
2007-11-20 10:30:00,112.965,112.98,112.925,112.98,261800000.0
2007-11-20 10:31:00,112.98,112.99,112.955,112.96,108100000.0
2007-11-20 10:32:00,112.96,112.96,112.89,112.9,329600000.0
2007-11-20 10:33:00,112.9,112.9,112.75,112.81,669700003.0
2007-11-20 10:34:00,112.815,112.84,112.77,112.805,444499998.0
2007-11-20 10:35:00,112.81,112.86,112.8,112.8,468100000.0
2007-11-20 10:36:00,112.8,112.83,112.8,112.83,287000000.0
2007-11-20 10:37:00,112.83,112.85,112.815,112.85,132000000.0
2007-11-20 10:38:00,112.85,112.895,112.85,112.89,253300000.0
2007-11-20 10:39:00,112.895,112.95,112.825,112.95,777700001.0
2007-11-20 10:40:00,112.95,113.02,112.915,113.0,458400000.0
2007-11-20 10:41:00,113.01,113.06,112.895,112.92,446200000.0
2007-11-20 10:42:00,112.92,112.97,112.865,112.87,317800000.0
2007-11-20 10:43:00,112.87,112.88,112.85,112.87,171800000.0
2007-11-20 10:44:00,112.875,112.88,112.785,112.815,401800000.0
2007-11-20 10:45:00,112.84,112.84,112.785,112.8,322900000.0
2007-11-20 10:46:00,112.8,112.81,112.775,112.79,541100000.0
2007-11-20 10:47:00,112.79,112.8,112.745,112.765,549900000.0
2007-11-20 10:48:00,112.77,112.775,112.7,112.7,503800000.0
2007-11-20 10:49:00,112.705,112.74,112.68,112.7,557700000.0
2007-11-20 10:50:00,112.7,112.7,112.65,112.665,410100000.0
2007-11-20 10:51:00,112.665,112.69,112.55,112.555,634300000.0
2007-11-20 10:52:00,112.56,112.6,112.525,112.53,664300000.0
2007-11-20 10:53:00,112.53,112.53,112.335,112.49,725899999.0
2007-11-20 10:54:00,112.48,112.65,112.465,112.595,480900000.0
2007-11-20 10:55:00,112.595,112.62,112.535,112.54,402200000.0
2007-11-20 10:56:00,112.55,112.58,112.535,112.56,374600000.0
2007-11-20 10:57:00,112.56,112.58,112.53,112.57,733399995.0
2007-11-20 10:58:00,112.57,112.57,112.47,112.47,441600000.0
2007-11-20 10:59:00,112.47,112.52,112.445,112.52,374200000.0
2007-11-20 11:00:00,112.525,112.58,112.525,112.56,266200000.0
2007-11-20 11:01:00,112.56,112.62,112.55,112.56,486800000.0
2007-11-20 11:02:00,112.555,112.56,112.52,112.52,386500000.0
2007-11-20 11:03:00,112.52,112.52,112.495,112.5,356800000.0
2007-11-20 11:04:00,112.5,112.54,112.49,112.53,135200000.0
2007-11-20 11:05:00,112.53,112.62,112.49,112.545,569300000.0
2007-11-20 11:06:00,112.55,112.61,112.53,112.57,683499998.0
2007-11-20 11:07:00,112.57,112.57,112.52,112.55,583000000.0
2007-11-20 11:08:00,112.555,112.63,112.455,112.455,445900001.0
2007-11-20 11:09:00,112.46,112.465,112.365,112.39,602799999.0
2007-11-20 11:10:00,112.39,112.46,112.375,112.43,418100001.0
2007-11-20 11:11:00,112.43,112.44,112.405,112.41,288400000.0
2007-11-20 11:12:00,112.41,112.51,112.395,112.51,533100000.0
2007-11-20 11:13:00,112.51,112.54,112.455,112.46,397200000.0
2007-11-20 11:14:00,112.46,112.54,112.46,112.53,284200000.0
2007-11-20 11:15:00,112.53,112.615,112.515,112.6,353800000.0
2007-11-20 11:16:00,112.61,112.76,112.61,112.68,387900000.0
2007-11-20 11:17:00,112.68,112.86,112.68,112.81,520700000.0
2007-11-20 11:18:00,112.81,112.84,112.765,112.8,312000000.0
2007-11-20 11:19:00,112.795,112.81,112.76,112.795,381000000.0
2007-11-20 11:20:00,112.795,112.85,112.785,112.835,449500000.0
2007-11-20 11:21:00,112.835,112.835,112.81,112.825,397000000.0
2007-11-20 11:22:00,112.825,112.83,112.81,112.82,154300000.0
2007-11-20 11:23:00,112.82,112.85,112.795,112.84,257100000.0
2007-11-20 11:24:00,112.84,112.85,112.795,112.82,312800000.0
2007-11-20 11:25:00,112.82,112.84,112.8,112.82,248100000.0
2007-11-20 11:26:00,112.815,112.865,112.79,112.86,501200000.0
2007-11-20 11:27:00,112.855,112.88,112.855,112.86,390900000.0
2007-11-20 11:28:00,112.865,112.87,112.83,112.86,415700000.0
2007-11-20 11:29:00,112.86,112.86,112.825,112.835,281100000.0
2007-11-20 11:30:00,112.84,112.865,112.83,112.84,182400000.0
2007-11-20 11:31:00,112.84,112.85,112.77,112.82,508000000.0
2007-11-20 11:32:00,112.81,112.815,112.785,112.8,305300000.0
2007-11-20 11:33:00,112.8,112.81,112.77,112.805,177100000.0
2007-11-20 11:34:00,112.805,112.81,112.79,112.8,310200000.0
2007-11-20 11:35:00,112.8,112.82,112.795,112.81,245200000.0
2007-11-20 11:36:00,112.81,112.82,112.795,112.82,179500000.0
2007-11-20 11:37:00,112.825,112.83,112.75,112.76,230800000.0
2007-11-20 11:38:00,112.765,112.77,112.675,112.69,436100000.0
2007-11-20 11:39:00,112.7,112.71,112.68,112.69,211300000.0
2007-11-20 11:40:00,112.69,112.69,112.625,112.64,314700000.0
2007-11-20 11:41:00,112.63,112.635,112.605,112.62,331800000.0
2007-11-20 11:42:00,112.63,112.64,112.58,112.61,347000000.0
2007-11-20 11:43:00,112.61,112.61,112.59,112.61,185900000.0
2007-11-20 11:44:00,112.61,112.69,112.61,112.68,167000000.0
2007-11-20 11:45:00,112.685,112.71,112.655,112.71,320900000.0
2007-11-20 11:46:00,112.71,112.72,112.7,112.71,213300000.0
2007-11-20 11:47:00,112.71,112.81,112.71,112.78,300600000.0
2007-11-20 11:48:00,112.78,112.81,112.78,112.81,145300000.0
2007-11-20 11:49:00,112.81,112.83,112.785,112.82,87700000.0
2007-11-20 11:50:00,112.82,112.83,112.755,112.83,371699999.0
2007-11-20 11:51:00,112.83,112.83,112.76,112.8,407800000.0
2007-11-20 11:52:00,112.8,112.87,112.8,112.855,265800000.0
2007-11-20 11:53:00,112.85,112.915,112.84,112.91,321100000.0
2007-11-20 11:54:00,112.91,112.97,112.905,112.92,285900000.0
2007-11-20 11:55:00,112.92,112.955,112.91,112.95,450600000.0
2007-11-20 11:56:00,112.945,112.955,112.89,112.895,280100000.0
2007-11-20 11:57:00,112.895,112.98,112.895,112.965,292200000.0
2007-11-20 11:58:00,112.96,112.98,112.95,112.98,182800000.0
2007-11-20 11:59:00,112.98,113.0,112.97,113.0,360200000.0
2007-11-20 12:00:00,113.0,113.03,112.945,112.99,501500000.0
2007-11-20 12:01:00,113.0,113.145,112.985,113.06,351300000.0
2007-11-20 12:02:00,113.06,113.1,113.055,113.07,260400000.0
2007-11-20 12:03:00,113.07,113.09,113.045,113.07,369800000.0
2007-11-20 12:04:00,113.07,113.07,112.995,113.02,259299999.0
2007-11-20 12:05:00,113.02,113.04,113.01,113.01,258600000.0
2007-11-20 12:06:00,113.0,113.06,112.995,113.02,312100000.0
2007-11-20 12:07:00,113.02,113.02,113.0,113.005,194400000.0
2007-11-20 12:08:00,113.005,113.045,112.99,113.01,349700000.0
2007-11-20 12:09:00,113.0,113.0,112.96,112.97,432400000.0
2007-11-20 12:10:00,112.97,112.99,112.95,112.98,349700000.0
2007-11-20 12:11:00,112.99,113.01,112.96,112.995,449100000.0
2007-11-20 12:12:00,112.99,113.0,112.95,112.95,221200000.0
2007-11-20 12:13:00,112.95,112.96,112.92,112.92,117900000.0
2007-11-20 12:14:00,112.94,112.95,112.8,112.81,388799999.0
2007-11-20 12:15:00,112.81,112.835,112.8,112.805,365700000.0
2007-11-20 12:16:00,112.805,112.85,112.805,112.85,334900000.0
2007-11-20 12:17:00,112.84,112.89,112.82,112.89,317100000.0
2007-11-20 12:18:00,112.89,112.89,112.84,112.86,300600000.0
2007-11-20 12:19:00,112.86,112.89,112.85,112.87,329600000.0
2007-11-20 12:20:00,112.87,112.89,112.82,112.88,325400000.0
2007-11-20 12:21:00,112.88,112.88,112.83,112.845,343600000.0
2007-11-20 12:22:00,112.845,112.845,112.78,112.78,228700001.0
2007-11-20 12:23:00,112.79,112.83,112.78,112.8,307900000.0
2007-11-20 12:24:00,112.805,112.81,112.73,112.75,277600000.0
2007-11-20 12:25:00,112.75,112.78,112.715,112.73,264700000.0
2007-11-20 12:26:00,112.725,112.76,112.72,112.73,233700000.0
2007-11-20 12:27:00,112.73,112.74,112.645,112.655,388900000.0
2007-11-20 12:28:00,112.68,112.69,112.575,112.63,545400000.0
2007-11-20 12:29:00,112.63,112.68,112.62,112.655,497700000.0
2007-11-20 12:30:00,112.655,112.72,112.64,112.715,276100000.0
2007-11-20 12:31:00,112.72,112.75,112.655,112.69,392000000.0
2007-11-20 12:32:00,112.69,112.7,112.65,112.7,304900000.0
2007-11-20 12:33:00,112.7,112.71,112.65,112.65,284300000.0
2007-11-20 12:34:00,112.65,112.69,112.64,112.68,302300000.0
2007-11-20 12:35:00,112.68,112.71,112.665,112.71,169900000.0
2007-11-20 12:36:00,112.71,112.71,112.69,112.7,100300000.0
2007-11-20 12:37:00,112.7,112.72,112.7,112.71,144800000.0
2007-11-20 12:38:00,112.71,112.71,112.69,112.695,141200000.0
2007-11-20 12:39:00,112.7,112.73,112.7,112.73,148400000.0
2007-11-20 12:40:00,112.74,112.76,112.735,112.75,256400000.0
2007-11-20 12:41:00,112.75,112.765,112.72,112.76,388400000.0
2007-11-20 12:42:00,112.765,112.78,112.76,112.76,299800000.0
2007-11-20 12:43:00,112.76,112.76,112.75,112.76,197800000.0
2007-11-20 12:44:00,112.76,112.79,112.745,112.79,289200000.0
2007-11-20 12:45:00,112.79,112.79,112.725,112.74,192100000.0
2007-11-20 12:46:00,112.75,112.77,112.745,112.77,329900000.0
2007-11-20 12:47:00,112.77,112.775,112.745,112.775,236100000.0
2007-11-20 12:48:00,112.775,112.8,112.76,112.8,129700000.0
2007-11-20 12:49:00,112.8,112.8,112.77,112.795,215600000.0
2007-11-20 12:50:00,112.79,112.805,112.75,112.755,295200000.0
2007-11-20 12:51:00,112.755,112.78,112.755,112.78,234400000.0
2007-11-20 12:52:00,112.78,112.8,112.75,112.75,206700000.0
2007-11-20 12:53:00,112.75,112.78,112.75,112.775,209700000.0
2007-11-20 12:54:00,112.775,112.78,112.77,112.78,249000000.0
2007-11-20 12:55:00,112.78,112.8,112.775,112.8,139600000.0
2007-11-20 12:56:00,112.79,112.81,112.77,112.795,284500000.0
2007-11-20 12:57:00,112.795,112.81,112.78,112.81,187200000.0
2007-11-20 12:58:00,112.8,112.82,112.795,112.815,221100000.0
2007-11-20 12:59:00,112.815,112.87,112.81,112.86,313800000.0
2007-11-20 13:00:00,112.86,112.89,112.82,112.86,310300000.0
2007-11-20 13:01:00,112.86,112.89,112.82,112.83,187600000.0
2007-11-20 13:02:00,112.83,112.87,112.815,112.85,111800000.0
2007-11-20 13:03:00,112.85,112.87,112.815,112.83,295300000.0
2007-11-20 13:04:00,112.83,112.84,112.815,112.825,197900000.0
2007-11-20 13:05:00,112.825,112.83,112.76,112.77,373499999.0
2007-11-20 13:06:00,112.77,112.79,112.765,112.77,208500000.0
2007-11-20 13:07:00,112.77,112.78,112.755,112.77,386100000.0
2007-11-20 13:08:00,112.77,112.8,112.755,112.79,249600000.0
2007-11-20 13:09:00,112.79,112.79,112.765,112.77,224900000.0
2007-11-20 13:10:00,112.77,112.79,112.75,112.79,134300000.0
2007-11-20 13:11:00,112.79,112.795,112.765,112.79,281800000.0
2007-11-20 13:12:00,112.79,112.8,112.77,112.78,209100000.0
2007-11-20 13:13:00,112.78,112.795,112.76,112.77,422000000.0
2007-11-20 13:14:00,112.77,112.845,112.77,112.83,212100000.0
2007-11-20 13:15:00,112.835,112.835,112.805,112.82,315600000.0
2007-11-20 13:16:00,112.82,112.98,112.82,112.98,338500000.0
2007-11-20 13:17:00,112.98,113.03,112.96,112.99,249900000.0
2007-11-20 13:18:00,112.99,113.09,112.96,113.09,287400000.0
2007-11-20 13:19:00,113.09,113.09,113.05,113.055,314100000.0
2007-11-20 13:20:00,113.055,113.105,112.92,112.99,484500000.0
2007-11-20 13:21:00,113.0,113.02,112.975,113.01,109900000.0
2007-11-20 13:22:00,113.01,113.02,112.94,112.95,287700000.0
2007-11-20 13:23:00,112.955,112.97,112.94,112.96,184700000.0
2007-11-20 13:24:00,112.96,113.01,112.94,113.01,424300000.0
2007-11-20 13:25:00,113.01,113.01,112.96,112.965,103200000.0
2007-11-20 13:26:00,112.965,112.97,112.955,112.97,209900000.0
2007-11-20 13:27:00,112.97,112.97,112.955,112.965,153500000.0
2007-11-20 13:28:00,112.965,112.965,112.93,112.93,123300000.0
2007-11-20 13:29:00,112.935,112.935,112.83,112.875,530799998.0
2007-11-20 13:30:00,112.87,112.97,112.87,112.97,402500000.0
2007-11-20 13:31:00,112.97,113.02,112.935,113.0,415800000.0
2007-11-20 13:32:00,113.0,113.05,112.99,113.04,210800000.0
2007-11-20 13:33:00,113.04,113.06,113.03,113.04,166700000.0
2007-11-20 13:34:00,113.04,113.105,113.025,113.09,353900000.0
2007-11-20 13:35:00,113.09,113.1,113.04,113.055,296799999.0
2007-11-20 13:36:00,113.055,113.07,113.04,113.05,145500000.0
2007-11-20 13:37:00,113.05,113.08,113.04,113.04,344900000.0
2007-11-20 13:38:00,113.04,113.055,112.995,113.01,311700000.0
2007-11-20 13:39:00,113.01,113.01,112.94,112.95,375800000.0
2007-11-20 13:40:00,112.95,112.965,112.925,112.96,415100000.0
2007-11-20 13:41:00,112.96,113.02,112.955,112.975,238900000.0
2007-11-20 13:42:00,112.985,113.05,112.98,113.04,457500000.0
2007-11-20 13:43:00,113.04,113.04,113.01,113.01,241700000.0
2007-11-20 13:44:00,113.015,113.015,112.93,112.95,376600000.0
2007-11-20 13:45:00,112.955,112.955,112.91,112.93,318800000.0
2007-11-20 13:46:00,112.93,112.94,112.92,112.93,323300000.0
2007-11-20 13:47:00,112.92,112.98,112.915,112.97,266800000.0
2007-11-20 13:48:00,112.97,113.02,112.97,112.985,592800000.0
2007-11-20 13:49:00,112.985,113.08,112.98,113.04,305300000.0
2007-11-20 13:50:00,113.04,113.04,112.9,112.91,459500000.0
2007-11-20 13:51:00,112.91,112.91,112.71,112.745,639300000.0
2007-11-20 13:52:00,112.75,112.785,112.66,112.69,442100000.0
2007-11-20 13:53:00,112.7,112.815,112.69,112.77,420100000.0
2007-11-20 13:54:00,112.775,112.8,112.745,112.79,641900001.0
2007-11-20 13:55:00,112.79,112.83,112.75,112.81,508000000.0
2007-11-20 13:56:00,112.81,112.86,112.805,112.82,301500000.0
2007-11-20 13:57:00,112.82,112.9,112.78,112.82,412800000.0
2007-11-20 13:58:00,112.82,112.83,112.675,112.72,612400000.0
2007-11-20 13:59:00,112.72,112.73,112.6,112.615,560500000.0
2007-11-20 14:00:00,112.615,112.615,112.0,112.22,387600000.0
2007-11-20 14:01:00,112.22,112.29,112.145,112.195,407300000.0
2007-11-20 14:02:00,112.2,112.22,112.085,112.11,569600000.0
2007-11-20 14:03:00,112.1,112.16,112.05,112.1,464800000.0
2007-11-20 14:04:00,112.1,112.12,112.035,112.04,503200000.0
2007-11-20 14:05:00,112.04,112.07,111.965,112.06,499000000.0
2007-11-20 14:06:00,112.05,112.13,112.03,112.13,303600000.0
2007-11-20 14:07:00,112.13,112.175,112.1,112.17,601799997.0
2007-11-20 14:08:00,112.17,112.26,112.17,112.215,459300000.0
2007-11-20 14:09:00,112.21,112.27,112.2,112.265,447800000.0
2007-11-20 14:10:00,112.265,112.31,112.18,112.18,703400000.0
2007-11-20 14:11:00,112.18,112.2,112.16,112.19,310000000.0
2007-11-20 14:12:00,112.19,112.235,112.175,112.22,409100000.0
2007-11-20 14:13:00,112.22,112.31,112.215,112.22,587300000.0
2007-11-20 14:14:00,112.22,112.275,112.22,112.23,542400000.0
2007-11-20 14:15:00,112.23,112.24,112.145,112.17,328100000.0
2007-11-20 14:16:00,112.17,112.23,112.15,112.18,625800000.0
2007-11-20 14:17:00,112.19,112.25,112.19,112.23,448600000.0
2007-11-20 14:18:00,112.23,112.24,112.2,112.22,226300000.0
2007-11-20 14:19:00,112.21,112.23,112.15,112.16,347500000.0
2007-11-20 14:20:00,112.16,112.195,112.16,112.19,206500000.0
2007-11-20 14:21:00,112.19,112.24,112.185,112.24,525500000.0
2007-11-20 14:22:00,112.24,112.27,112.225,112.24,366500000.0
2007-11-20 14:23:00,112.24,112.27,112.225,112.27,206400000.0
2007-11-20 14:24:00,112.27,112.27,112.225,112.26,306900000.0
2007-11-20 14:25:00,112.26,112.28,112.245,112.25,304600000.0
2007-11-20 14:26:00,112.25,112.26,112.24,112.25,281200000.0
2007-11-20 14:27:00,112.25,112.25,112.2,112.2,306800000.0
2007-11-20 14:28:00,112.195,112.2,112.145,112.145,410300000.0
2007-11-20 14:29:00,112.145,112.16,112.135,112.15,402500000.0
2007-11-20 14:30:00,112.15,112.195,112.145,112.19,248100000.0
2007-11-20 14:31:00,112.19,112.215,112.18,112.21,259200000.0
2007-11-20 14:32:00,112.21,112.26,112.205,112.23,361500000.0
2007-11-20 14:33:00,112.23,112.23,112.185,112.2,282200000.0
2007-11-20 14:34:00,112.2,112.2,112.13,112.14,271300000.0
2007-11-20 14:35:00,112.14,112.16,112.13,112.15,350900000.0
2007-11-20 14:36:00,112.15,112.165,112.1,112.125,476800000.0
2007-11-20 14:37:00,112.125,112.22,112.115,112.22,401600000.0
2007-11-20 14:38:00,112.215,112.22,112.14,112.15,333200000.0
2007-11-20 14:39:00,112.15,112.17,112.14,112.15,356500000.0
2007-11-20 14:40:00,112.15,112.22,112.14,112.2,465800000.0
2007-11-20 14:41:00,112.22,112.24,112.155,112.21,389000000.0
2007-11-20 14:42:00,112.21,112.34,112.21,112.28,496800000.0
2007-11-20 14:43:00,112.28,112.31,112.21,112.215,539000000.0
2007-11-20 14:44:00,112.21,112.225,112.155,112.19,595300000.0
2007-11-20 14:45:00,112.175,112.22,112.17,112.22,462000000.0
2007-11-20 14:46:00,112.22,112.23,112.185,112.185,242400000.0
2007-11-20 14:47:00,112.185,112.23,112.17,112.215,311200000.0
2007-11-20 14:48:00,112.215,112.235,112.2,112.2,237800000.0
2007-11-20 14:49:00,112.205,112.22,112.17,112.19,327800000.0
2007-11-20 14:50:00,112.195,112.2,112.155,112.18,382400000.0
2007-11-20 14:51:00,112.18,112.19,112.11,112.16,414100000.0
2007-11-20 14:52:00,112.16,112.19,112.15,112.18,277100000.0
2007-11-20 14:53:00,112.18,112.2,112.15,112.16,209700000.0
2007-11-20 14:54:00,112.16,112.21,112.16,112.21,327200000.0
2007-11-20 14:55:00,112.22,112.22,112.185,112.205,512900000.0
2007-11-20 14:56:00,112.205,112.235,112.18,112.215,444700001.0
2007-11-20 14:57:00,112.215,112.24,112.12,112.17,536900000.0
2007-11-20 14:58:00,112.17,112.195,112.155,112.17,367800000.0
2007-11-20 14:59:00,112.17,112.19,112.15,112.15,368800000.0
2007-11-20 15:00:00,112.135,112.19,112.11,112.165,423200000.0
2007-11-20 15:01:00,112.165,112.17,112.15,112.16,269000000.0
2007-11-20 15:02:00,112.16,112.19,112.125,112.13,338800000.0
2007-11-20 15:03:00,112.13,112.13,112.08,112.12,247600000.0
2007-11-20 15:04:00,112.12,112.14,112.115,112.14,233800000.0
2007-11-20 15:05:00,112.14,112.16,112.105,112.12,244400000.0
2007-11-20 15:06:00,112.12,112.13,112.11,112.12,142400000.0
2007-11-20 15:07:00,112.12,112.13,112.095,112.1,202600000.0
2007-11-20 15:08:00,112.1,112.11,112.08,112.11,170300000.0
2007-11-20 15:09:00,112.11,112.13,112.1,112.11,305300000.0
2007-11-20 15:10:00,112.11,112.12,112.09,112.11,179200000.0
2007-11-20 15:11:00,112.11,112.14,112.1,112.1,193800000.0
2007-11-20 15:12:00,112.1,112.11,112.08,112.1,303000000.0
2007-11-20 15:13:00,112.1,112.13,112.085,112.12,133600000.0
2007-11-20 15:14:00,112.12,112.13,112.1,112.1,218800000.0
2007-11-20 15:15:00,112.1,112.12,112.09,112.1,186200000.0
2007-11-20 15:16:00,112.1,112.11,112.08,112.085,113600000.0
2007-11-20 15:17:00,112.085,112.09,112.04,112.04,163200000.0
2007-11-20 15:18:00,112.045,112.05,111.925,111.955,633800000.0
2007-11-20 15:19:00,111.96,112.0,111.945,112.0,521400000.0
2007-11-20 15:20:00,112.0,112.0,111.94,111.94,638400000.0
2007-11-20 15:21:00,111.94,111.99,111.935,111.97,446200000.0
2007-11-20 15:22:00,111.97,112.02,111.93,111.98,428000000.0
2007-11-20 15:23:00,111.98,111.99,111.93,111.94,378300000.0
2007-11-20 15:24:00,111.94,111.95,111.92,111.92,191400000.0
2007-11-20 15:25:00,111.92,111.94,111.82,111.825,439000000.0
2007-11-20 15:26:00,111.825,111.835,111.755,111.82,537900000.0
2007-11-20 15:27:00,111.82,111.82,111.77,111.8,502200000.0
2007-11-20 15:28:00,111.8,111.81,111.78,111.81,273400000.0
2007-11-20 15:29:00,111.81,111.86,111.77,111.845,305200000.0
2007-11-20 15:30:00,111.845,111.95,111.84,111.92,499200000.0
2007-11-20 15:31:00,111.92,111.92,111.81,111.84,522400000.0
2007-11-20 15:32:00,111.835,111.875,111.78,111.8,465400000.0
2007-11-20 15:33:00,111.8,111.82,111.77,111.8,607200000.0
2007-11-20 15:34:00,111.8,111.84,111.79,111.84,694400000.0
2007-11-20 15:35:00,111.84,111.91,111.8,111.9,622400000.0
2007-11-20 15:36:00,111.91,112.04,111.89,112.0,649300000.0
2007-11-20 15:37:00,112.0,112.05,111.96,112.02,720000000.0
2007-11-20 15:38:00,112.02,112.13,112.02,112.09,612500000.0
2007-11-20 15:39:00,112.08,112.09,112.06,112.08,528300000.0
2007-11-20 15:40:00,112.07,112.21,112.07,112.2,503200000.0
2007-11-20 15:41:00,112.2,112.21,112.09,112.09,552800000.0
2007-11-20 15:42:00,112.09,112.09,112.0,112.01,829600000.0
2007-11-20 15:43:00,112.01,112.02,111.92,111.92,673600000.0
2007-11-20 15:44:00,111.92,111.95,111.84,111.88,488000000.0
2007-11-20 15:45:00,111.88,111.98,111.88,111.94,717600000.0
2007-11-20 15:46:00,111.94,111.95,111.85,111.85,694400000.0
2007-11-20 15:47:00,111.85,111.91,111.82,111.91,555200000.0
2007-11-20 15:48:00,111.91,111.92,111.87,111.92,480400000.0
2007-11-20 15:49:00,111.92,111.95,111.88,111.93,593000000.0
2007-11-20 15:50:00,111.93,111.94,111.91,111.93,400800000.0
2007-11-20 15:51:00,111.94,111.98,111.92,111.96,419200000.0
2007-11-20 15:52:00,111.95,111.96,111.93,111.95,468000000.0
2007-11-20 15:53:00,111.95,111.97,111.93,111.94,547200000.0
2007-11-20 15:54:00,111.94,111.95,111.91,111.93,329600000.0
2007-11-20 15:55:00,111.93,111.96,111.92,111.95,240800000.0
2007-11-20 15:56:00,111.95,111.96,111.85,111.86,465600000.0
2007-11-20 15:57:00,111.86,111.88,111.83,111.84,379200000.0
2007-11-20 15:58:00,111.85,111.88,111.85,111.87,188900000.0
2007-11-20 15:59:00,111.86,111.9,111.86,111.88,930200000.0
2007-11-20 16:00:00,111.88,111.98,111.88,111.95,819500000.0
2007-11-20 16:01:00,111.95,111.95,111.9,111.94,492800000.0
2007-11-20 16:02:00,111.94,111.94,111.88,111.94,741600000.0
2007-11-20 16:03:00,111.94,111.95,111.91,111.92,557600000.0
2007-11-20 16:04:00,111.92,111.98,111.92,111.94,463000000.0
2007-11-20 16:05:00,111.93,111.99,111.93,111.96,347200000.0
2007-11-20 16:06:00,111.96,111.98,111.96,111.97,356800000.0
2007-11-20 16:07:00,111.97,112.1,111.96,112.1,536000000.0
2007-11-20 16:08:00,112.09,112.09,111.98,111.99,753600000.0
2007-11-20 16:09:00,112.0,112.04,111.99,112.02,437800000.0
2007-11-20 16:10:00,112.01,112.05,112.01,112.03,521200000.0
2007-11-20 16:11:00,112.03,112.07,112.02,112.07,442800000.0
2007-11-20 16:12:00,112.07,112.07,112.03,112.05,628599999.0
2007-11-20 16:13:00,112.05,112.07,112.03,112.05,708600000.0
2007-11-20 16:14:00,112.05,112.05,112.02,112.03,361600000.0
2007-11-20 16:15:00,112.02,112.04,111.99,112.02,631900000.0
2007-11-20 16:16:00,112.02,112.02,111.98,111.99,454300000.0
2007-11-20 16:17:00,111.98,112.0,111.96,111.98,639100000.0
2007-11-20 16:18:00,111.98,111.98,111.93,111.94,821900000.0
2007-11-20 16:19:00,111.95,111.96,111.85,111.85,611000000.0
2007-11-20 16:20:00,111.85,111.86,111.79,111.82,574000000.0
2007-11-20 16:21:00,111.82,111.82,111.77,111.8,694200000.0
2007-11-20 16:22:00,111.81,111.83,111.79,111.82,589300000.0
2007-11-20 16:23:00,111.82,111.83,111.78,111.8,324700000.0
2007-11-20 16:24:00,111.81,111.82,111.78,111.81,389300000.0
2007-11-20 16:25:00,111.8,111.82,111.74,111.74,427500000.0
2007-11-20 16:26:00,111.74,111.76,111.73,111.75,452800000.0
2007-11-20 16:27:00,111.75,111.76,111.64,111.66,691200002.0
2007-11-20 16:28:00,111.65,111.66,111.54,111.56,612700000.0
2007-11-20 16:29:00,111.56,111.61,111.56,111.58,662400000.0
2007-11-20 16:30:00,111.58,111.6,111.53,111.57,713900000.0
2007-11-20 16:31:00,111.57,111.72,111.57,111.72,582400000.0
2007-11-20 16:32:00,111.73,111.79,111.71,111.77,534500000.0
2007-11-20 16:33:00,111.79,111.79,111.65,111.68,558400000.0
2007-11-20 16:34:00,111.68,111.71,111.6,111.63,501600000.0
2007-11-20 16:35:00,111.63,111.74,111.62,111.72,532400000.0
2007-11-20 16:36:00,111.72,111.72,111.65,111.69,495200000.0
2007-11-20 16:37:00,111.68,111.69,111.61,111.63,711800001.0
2007-11-20 16:38:00,111.63,111.71,111.61,111.7,379400000.0
2007-11-20 16:39:00,111.7,111.7,111.66,111.67,457600000.0
2007-11-20 16:40:00,111.67,111.69,111.6,111.6,478400000.0
2007-11-20 16:41:00,111.6,111.63,111.59,111.6,613400000.0
2007-11-20 16:42:00,111.6,111.65,111.56,111.6,456800000.0
2007-11-20 16:43:00,111.6,111.61,111.57,111.57,492800000.0
2007-11-20 16:44:00,111.56,111.61,111.55,111.59,360800000.0
2007-11-20 16:45:00,111.59,111.6,111.51,111.55,590100000.0
2007-11-20 16:46:00,111.55,111.66,111.54,111.65,429700000.0
2007-11-20 16:47:00,111.65,111.71,111.65,111.71,442300000.0
2007-11-20 16:48:00,111.71,111.76,111.68,111.74,436100000.0
2007-11-20 16:49:00,111.74,111.78,111.71,111.76,406400000.0
2007-11-20 16:50:00,111.77,111.78,111.74,111.76,373600000.0
2007-11-20 16:51:00,111.76,111.82,111.76,111.82,582400000.0
2007-11-20 16:52:00,111.82,111.9,111.81,111.9,426400000.0
2007-11-20 16:53:00,111.9,112.0,111.89,112.0,955399998.0
2007-11-20 16:54:00,112.0,112.05,111.97,112.0,466400000.0
2007-11-20 16:55:00,112.0,112.0,111.96,111.97,388800000.0
2007-11-20 16:56:00,111.97,111.99,111.92,111.94,385600000.0
2007-11-20 16:57:00,111.94,112.01,111.93,111.99,433100000.0
2007-11-20 16:58:00,111.99,112.01,111.96,111.98,333700000.0
2007-11-20 16:59:00,111.98,111.99,111.97,111.98,264000000.0
2007-11-20 17:00:00,111.98,112.01,111.97,111.99,397500000.0
2007-11-20 17:01:00,111.99,112.08,111.97,112.06,497200000.0
2007-11-20 17:02:00,112.05,112.08,112.02,112.05,557600000.0
2007-11-20 17:03:00,112.05,112.13,112.03,112.13,457800000.0
2007-11-20 17:04:00,112.13,112.25,112.02,112.135,545300000.0
2007-11-20 17:05:00,112.14,112.16,112.07,112.08,549300000.0
2007-11-20 17:06:00,112.08,112.11,112.07,112.08,317800000.0
2007-11-20 17:07:00,112.09,112.12,112.04,112.11,445800000.0
2007-11-20 17:08:00,112.11,112.12,112.08,112.12,500600000.0
2007-11-20 17:09:00,112.12,112.15,112.12,112.15,526400000.0
2007-11-20 17:10:00,112.15,112.17,112.01,112.01,808599997.0
2007-11-20 17:11:00,112.01,112.06,111.99,112.03,498300000.0
2007-11-20 17:12:00,112.03,112.03,111.93,111.93,372800000.0
2007-11-20 17:13:00,111.94,111.98,111.91,111.93,395700000.0
2007-11-20 17:14:00,111.93,111.97,111.92,111.95,266400000.0
2007-11-20 17:15:00,111.95,111.95,111.84,111.85,256300000.0
2007-11-20 17:16:00,111.85,111.91,111.84,111.9,383700000.0
2007-11-20 17:17:00,111.9,111.91,111.885,111.89,241200000.0
2007-11-20 17:18:00,111.89,111.9,111.86,111.87,231200000.0
2007-11-20 17:19:00,111.87,111.94,111.86,111.94,344100000.0
2007-11-20 17:20:00,111.94,111.99,111.93,111.97,433100000.0
2007-11-20 17:21:00,111.98,111.99,111.89,111.95,434300000.0
2007-11-20 17:22:00,111.96,112.0,111.92,111.96,612100000.0
2007-11-20 17:23:00,111.96,111.96,111.88,111.88,405300000.0
2007-11-20 17:24:00,111.88,111.92,111.87,111.88,346500000.0
2007-11-20 17:25:00,111.88,111.89,111.86,111.86,212000000.0
2007-11-20 17:26:00,111.86,111.87,111.79,111.79,296000000.0
2007-11-20 17:27:00,111.79,111.83,111.77,111.82,353100000.0
2007-11-20 17:28:00,111.82,111.85,111.78,111.83,339900000.0
2007-11-20 17:29:00,111.81,111.87,111.81,111.87,473600000.0
2007-11-20 17:30:00,111.87,111.87,111.79,111.8,313600000.0
2007-11-20 17:31:00,111.8,111.83,111.77,111.79,279200000.0
2007-11-20 17:32:00,111.79,111.82,111.77,111.81,292300000.0
2007-11-20 17:33:00,111.81,111.87,111.81,111.86,320600000.0
2007-11-20 17:34:00,111.86,111.96,111.86,111.95,392100000.0
2007-11-20 17:35:00,111.95,111.95,111.89,111.89,366400000.0
2007-11-20 17:36:00,111.89,111.94,111.81,111.82,266400000.0
2007-11-20 17:37:00,111.82,111.88,111.82,111.87,481700000.0
2007-11-20 17:38:00,111.87,111.93,111.84,111.89,365500000.0
2007-11-20 17:39:00,111.89,111.91,111.85,111.87,342400000.0
2007-11-20 17:40:00,111.86,111.9,111.84,111.87,273600000.0
2007-11-20 17:41:00,111.87,111.92,111.86,111.89,272300000.0
2007-11-20 17:42:00,111.89,111.89,111.85,111.88,252400000.0
2007-11-20 17:43:00,111.88,111.95,111.87,111.93,399200000.0
2007-11-20 17:44:00,111.93,111.99,111.92,111.98,424800000.0
2007-11-20 17:45:00,111.98,112.03,111.96,112.02,399000000.0
2007-11-20 17:46:00,112.02,112.04,111.99,112.01,264000000.0
2007-11-20 17:47:00,112.01,112.1,112.0,112.1,344000000.0
2007-11-20 17:48:00,112.09,112.12,112.07,112.1,323200000.0
2007-11-20 17:49:00,112.1,112.12,112.05,112.06,454900000.0
2007-11-20 17:50:00,112.06,112.07,111.99,112.0,337400000.0
2007-11-20 17:51:00,112.0,112.0,111.93,111.95,319200000.0
2007-11-20 17:52:00,111.95,111.99,111.93,111.93,513400000.0
2007-11-20 17:53:00,111.94,111.97,111.93,111.96,391400000.0
2007-11-20 17:54:00,111.96,111.97,111.83,111.88,578700000.0
2007-11-20 17:55:00,111.88,111.93,111.87,111.9,415200000.0
2007-11-20 17:56:00,111.9,111.92,111.88,111.9,373600000.0
2007-11-20 17:57:00,111.9,111.92,111.85,111.85,410400000.0
2007-11-20 17:58:00,111.85,111.87,111.81,111.82,532000000.0
2007-11-20 17:59:00,111.82,111.92,111.81,111.9,554500000.0
2007-11-20 18:00:00,111.9,111.96,111.88,111.88,504500000.0
2007-11-20 18:01:00,111.87,111.93,111.87,111.93,223200000.0
2007-11-20 18:02:00,111.94,111.96,111.91,111.96,476500000.0
2007-11-20 18:03:00,111.96,111.96,111.87,111.88,249600000.0
2007-11-20 18:04:00,111.87,111.93,111.87,111.89,266400000.0
2007-11-20 18:05:00,111.9,111.94,111.9,111.94,219200000.0
2007-11-20 18:06:00,111.94,111.95,111.89,111.91,161100000.0
2007-11-20 18:07:00,111.92,111.92,111.87,111.88,162700000.0
2007-11-20 18:08:00,111.88,111.92,111.87,111.9,224400000.0
2007-11-20 18:09:00,111.9,111.9,111.85,111.87,295200000.0
2007-11-20 18:10:00,111.87,111.89,111.87,111.89,75200000.0
2007-11-20 18:11:00,111.89,111.9,111.87,111.87,467600000.0
2007-11-20 18:12:00,111.87,111.92,111.87,111.89,309600000.0
2007-11-20 18:13:00,111.89,111.9,111.86,111.86,205300000.0
2007-11-20 18:14:00,111.86,111.9,111.84,111.87,447800000.0
2007-11-20 18:15:00,111.88,111.9,111.83,111.89,342300000.0
2007-11-20 18:16:00,111.88,111.93,111.84,111.91,579200000.0
2007-11-20 18:17:00,111.91,111.93,111.86,111.91,342300000.0
2007-11-20 18:18:00,111.91,111.95,111.91,111.93,245600000.0
2007-11-20 18:19:00,111.93,111.98,111.91,111.94,317600000.0
2007-11-20 18:20:00,111.95,111.98,111.93,111.97,207200000.0
2007-11-20 18:21:00,111.97,111.99,111.97,111.98,299200000.0
2007-11-20 18:22:00,111.98,112.0,111.96,111.97,322200000.0
2007-11-20 18:23:00,111.97,111.98,111.92,111.93,289300000.0
2007-11-20 18:24:00,111.93,111.93,111.86,111.88,367200000.0
2007-11-20 18:25:00,111.88,111.9,111.8,111.81,312600000.0
2007-11-20 18:26:00,111.81,111.86,111.79,111.85,316800000.0
2007-11-20 18:27:00,111.85,111.86,111.83,111.86,163200000.0
2007-11-20 18:28:00,111.86,111.88,111.85,111.87,124800000.0
2007-11-20 18:29:00,111.87,111.9,111.87,111.88,240800000.0
2007-11-20 18:30:00,111.88,111.9,111.88,111.89,180800000.0
2007-11-20 18:31:00,111.89,111.91,111.88,111.91,186400000.0
2007-11-20 18:32:00,111.91,111.98,111.9,111.97,208400000.0
2007-11-20 18:33:00,111.97,111.98,111.93,111.93,191200000.0
2007-11-20 18:34:00,111.93,111.95,111.92,111.94,161000000.0
2007-11-20 18:35:00,111.94,111.96,111.94,111.94,143200000.0
2007-11-20 18:36:00,111.94,111.95,111.91,111.94,165600000.0
2007-11-20 18:37:00,111.93,111.93,111.91,111.92,251700000.0
2007-11-20 18:38:00,111.92,111.95,111.91,111.93,355000000.0
2007-11-20 18:39:00,111.93,111.95,111.92,111.94,284000000.0
2007-11-20 18:40:00,111.94,111.96,111.92,111.95,298000000.0
2007-11-20 18:41:00,111.95,111.96,111.94,111.95,94400000.0
2007-11-20 18:42:00,111.95,111.95,111.9,111.91,216800000.0
2007-11-20 18:43:00,111.91,111.91,111.89,111.9,136500000.0
2007-11-20 18:44:00,111.9,111.9,111.81,111.82,425200000.0
2007-11-20 18:45:00,111.82,111.83,111.79,111.82,272400000.0
2007-11-20 18:46:00,111.82,111.83,111.79,111.8,200800000.0
2007-11-20 18:47:00,111.8,111.82,111.78,111.81,420200000.0
2007-11-20 18:48:00,111.81,111.84,111.81,111.81,227700000.0
2007-11-20 18:49:00,111.81,111.89,111.81,111.87,312800000.0
2007-11-20 18:50:00,111.87,111.88,111.85,111.88,180800000.0
2007-11-20 18:51:00,111.88,111.94,111.85,111.94,490900000.0
2007-11-20 18:52:00,111.94,111.95,111.91,111.95,465100000.0
2007-11-20 18:53:00,111.95,111.96,111.91,111.94,251200000.0
2007-11-20 18:54:00,111.94,111.94,111.89,111.92,321700000.0
2007-11-20 18:55:00,111.92,111.93,111.88,111.89,344800000.0
2007-11-20 18:56:00,111.89,111.89,111.81,111.82,353600000.0
2007-11-20 18:57:00,111.82,111.82,111.76,111.78,458800000.0
2007-11-20 18:58:00,111.78,111.8,111.7,111.7,322200000.0
2007-11-20 18:59:00,111.71,111.77,111.71,111.74,386400000.0
2007-11-20 19:00:00,111.74,111.74,111.71,111.73,335100000.0
2007-11-20 19:01:00,111.73,111.73,111.69,111.72,297800000.0
2007-11-20 19:02:00,111.71,111.73,111.63,111.67,352700000.0
2007-11-20 19:03:00,111.68,111.68,111.62,111.63,478400000.0
2007-11-20 19:04:00,111.62,111.63,111.56,111.56,324000000.0
2007-11-20 19:05:00,111.56,111.59,111.55,111.58,321400000.0
2007-11-20 19:06:00,111.59,111.63,111.58,111.61,474100000.0
2007-11-20 19:07:00,111.61,111.65,111.59,111.65,488000000.0
2007-11-20 19:08:00,111.64,111.7,111.64,111.68,283000000.0
2007-11-20 19:09:00,111.68,111.69,111.63,111.64,303600000.0
2007-11-20 19:10:00,111.64,111.65,111.61,111.65,263000000.0
2007-11-20 19:11:00,111.65,111.65,111.6,111.62,309600000.0
2007-11-20 19:12:00,111.62,111.62,111.57,111.62,310400000.0
2007-11-20 19:13:00,111.62,111.62,111.59,111.61,321600000.0
2007-11-20 19:14:00,111.61,111.63,111.61,111.62,152000000.0
2007-11-20 19:15:00,111.61,111.63,111.58,111.63,346700000.0
2007-11-20 19:16:00,111.63,111.66,111.61,111.62,240000000.0
2007-11-20 19:17:00,111.62,111.67,111.6,111.66,226300000.0
2007-11-20 19:18:00,111.66,111.66,111.63,111.66,159200000.0
2007-11-20 19:19:00,111.66,111.66,111.61,111.61,184800000.0
2007-11-20 19:20:00,111.63,111.64,111.59,111.59,198400000.0
2007-11-20 19:21:00,111.59,111.59,111.55,111.57,328100000.0
2007-11-20 19:22:00,111.56,111.61,111.56,111.61,291800000.0
2007-11-20 19:23:00,111.61,111.63,111.58,111.62,318500000.0
2007-11-20 19:24:00,111.62,111.65,111.61,111.64,253800000.0
2007-11-20 19:25:00,111.63,111.7,111.63,111.69,413000000.0
2007-11-20 19:26:00,111.69,111.75,111.68,111.75,258100000.0
2007-11-20 19:27:00,111.75,111.75,111.72,111.74,223100000.0
2007-11-20 19:28:00,111.74,111.76,111.72,111.72,443599995.0
2007-11-20 19:29:00,111.72,111.73,111.7,111.7,296000000.0
2007-11-20 19:30:00,111.7,111.74,111.69,111.72,179200000.0
2007-11-20 19:31:00,111.72,111.72,111.67,111.67,171200000.0
2007-11-20 19:32:00,111.66,111.68,111.62,111.66,434500000.0
2007-11-20 19:33:00,111.66,111.66,111.6,111.61,303700000.0
2007-11-20 19:34:00,111.61,111.67,111.6,111.64,350400000.0
2007-11-20 19:35:00,111.64,111.64,111.61,111.61,176000000.0
2007-11-20 19:36:00,111.61,111.69,111.61,111.67,235500000.0
2007-11-20 19:37:00,111.67,111.69,111.65,111.67,202400000.0
2007-11-20 19:38:00,111.67,111.73,111.67,111.72,342700000.0
2007-11-20 19:39:00,111.72,111.72,111.68,111.7,669800000.0
2007-11-20 19:40:00,111.7,111.73,111.7,111.7,573200000.0
2007-11-20 19:41:00,111.7,111.71,111.68,111.68,232000000.0
2007-11-20 19:42:00,111.68,111.69,111.66,111.67,236100000.0
2007-11-20 19:43:00,111.67,111.69,111.66,111.67,256600000.0
2007-11-20 19:44:00,111.68,111.7,111.65,111.66,171700000.0
2007-11-20 19:45:00,111.66,111.7,111.65,111.7,251100000.0
2007-11-20 19:46:00,111.7,111.7,111.68,111.68,185800000.0
2007-11-20 19:47:00,111.68,111.71,111.68,111.71,299000002.0
2007-11-20 19:48:00,111.71,111.74,111.69,111.7,348300000.0
2007-11-20 19:49:00,111.71,111.73,111.71,111.73,233600000.0
2007-11-20 19:50:00,111.73,111.75,111.72,111.73,183800000.0
2007-11-20 19:51:00,111.74,111.74,111.71,111.71,90800000.0
2007-11-20 19:52:00,111.72,111.72,111.67,111.67,164700000.0
2007-11-20 19:53:00,111.67,111.73,111.67,111.71,294200000.0
2007-11-20 19:54:00,111.71,111.74,111.71,111.73,204200000.0
2007-11-20 19:55:00,111.73,111.76,111.73,111.74,166400000.0
2007-11-20 19:56:00,111.74,111.74,111.7,111.71,289700000.0
2007-11-20 19:57:00,111.71,111.73,111.7,111.7,177600000.0
2007-11-20 19:58:00,111.675,111.71,111.675,111.69,161200000.0
2007-11-20 19:59:00,111.69,111.73,111.69,111.7,267200000.0
2007-11-20 20:00:00,111.7,111.7,111.66,111.68,140800000.0
2007-11-20 20:01:00,111.68,111.69,111.65,111.65,143200000.0
2007-11-20 20:02:00,111.65,111.65,111.6,111.63,215200000.0
2007-11-20 20:03:00,111.63,111.65,111.59,111.59,326400000.0
2007-11-20 20:04:00,111.6,111.62,111.57,111.59,208000000.0
2007-11-20 20:05:00,111.59,111.63,111.59,111.6,248800000.0
2007-11-20 20:06:00,111.6,111.6,111.52,111.53,408000000.0
2007-11-20 20:07:00,111.53,111.54,111.44,111.47,398300000.0
2007-11-20 20:08:00,111.47,111.5,111.46,111.49,324000000.0
2007-11-20 20:09:00,111.5,111.51,111.43,111.44,301600000.0
2007-11-20 20:10:00,111.44,111.44,111.39,111.39,368000000.0
2007-11-20 20:11:00,111.39,111.43,111.39,111.39,291200000.0
2007-11-20 20:12:00,111.39,111.41,111.37,111.39,192800000.0
2007-11-20 20:13:00,111.39,111.42,111.36,111.39,353800000.0
2007-11-20 20:14:00,111.39,111.39,111.35,111.36,282500000.0
2007-11-20 20:15:00,111.36,111.41,111.34,111.41,354400000.0
2007-11-20 20:16:00,111.41,111.5,111.41,111.46,406900000.0
2007-11-20 20:17:00,111.46,111.54,111.44,111.51,359200000.0
2007-11-20 20:18:00,111.51,111.52,111.49,111.51,309200000.0
2007-11-20 20:19:00,111.5,111.51,111.46,111.47,558500000.0
2007-11-20 20:20:00,111.48,111.5,111.48,111.5,195200000.0
2007-11-20 20:21:00,111.5,111.5,111.5,111.5,119200000.0
2007-11-20 20:22:00,111.5,111.6,111.5,111.58,385600000.0
2007-11-20 20:23:00,111.58,111.58,111.55,111.56,118400000.0
2007-11-20 20:24:00,111.56,111.58,111.53,111.56,172800000.0
2007-11-20 20:25:00,111.56,111.58,111.55,111.55,241600000.0
2007-11-20 20:26:00,111.55,111.55,111.5,111.5,235600000.0
2007-11-20 20:27:00,111.5,111.5,111.48,111.5,153800000.0
2007-11-20 20:28:00,111.5,111.5,111.37,111.38,293600000.0
2007-11-20 20:29:00,111.38,111.42,111.31,111.33,353700000.0
2007-11-20 20:30:00,111.35,111.39,111.34,111.39,328800000.0
2007-11-20 20:31:00,111.39,111.39,111.33,111.34,253600000.0
2007-11-20 20:32:00,111.34,111.38,111.34,111.38,288000000.0
2007-11-20 20:33:00,111.38,111.45,111.36,111.37,443700000.0
2007-11-20 20:34:00,111.37,111.39,111.35,111.39,220300000.0
2007-11-20 20:35:00,111.39,111.41,111.38,111.4,146700000.0
2007-11-20 20:36:00,111.4,111.45,111.39,111.44,277600000.0
2007-11-20 20:37:00,111.44,111.49,111.39,111.49,475800000.0
2007-11-20 20:38:00,111.49,111.56,111.49,111.52,413000000.0
2007-11-20 20:39:00,111.55,111.55,111.51,111.51,131300000.0
2007-11-20 20:40:00,111.51,111.57,111.51,111.56,239200000.0
2007-11-20 20:41:00,111.56,111.59,111.55,111.58,184200000.0
2007-11-20 20:42:00,111.59,111.59,111.54,111.57,250600000.0
2007-11-20 20:43:00,111.57,111.57,111.52,111.55,180000000.0
2007-11-20 20:44:00,111.55,111.55,111.52,111.53,228800000.0
2007-11-20 20:45:00,111.53,111.55,111.52,111.54,272000000.0
2007-11-20 20:46:00,111.54,111.56,111.54,111.55,121600000.0
2007-11-20 20:47:00,111.55,111.56,111.55,111.55,179200000.0
2007-11-20 20:48:00,111.55,111.57,111.51,111.53,496600000.0
2007-11-20 20:49:00,111.52,111.58,111.51,111.56,272300000.0
2007-11-20 20:50:00,111.56,111.57,111.54,111.54,137600000.0
2007-11-20 20:51:00,111.54,111.56,111.51,111.53,187200000.0
2007-11-20 20:52:00,111.53,111.55,111.52,111.52,105700000.0
2007-11-20 20:53:00,111.52,111.57,111.5,111.57,169300000.0
2007-11-20 20:54:00,111.57,111.57,111.55,111.56,91200000.0
2007-11-20 20:55:00,111.56,111.59,111.56,111.58,105600000.0
2007-11-20 20:56:00,111.58,111.64,111.58,111.62,232900000.0
2007-11-20 20:57:00,111.62,111.66,111.6,111.62,207100000.0
2007-11-20 20:58:00,111.62,111.66,111.595,111.65,233500000.0
2007-11-20 20:59:00,111.65,111.66,111.58,111.58,346899998.0
2007-11-20 21:00:00,111.58,111.59,111.46,111.52,973199998.0
2007-11-20 21:01:00,111.52,111.61,111.5,111.57,403400000.0
2007-11-20 21:02:00,111.57,111.61,111.5,111.56,661399999.0
2007-11-20 21:03:00,111.56,111.74,111.53,111.74,328900000.0
2007-11-20 21:04:00,111.75,111.8,111.64,111.64,460300000.0
2007-11-20 21:05:00,111.64,111.69,111.48,111.52,397300000.0
2007-11-20 21:06:00,111.53,111.55,111.44,111.44,261900000.0
2007-11-20 21:07:00,111.44,111.44,111.22,111.26,539599999.0
2007-11-20 21:08:00,111.26,111.3,111.17,111.28,797099996.0
2007-11-20 21:09:00,111.28,111.29,111.22,111.28,401500000.0
2007-11-20 21:10:00,111.29,111.38,111.29,111.34,986300005.0
2007-11-20 21:11:00,111.34,111.38,111.32,111.32,241600000.0
2007-11-20 21:12:00,111.32,111.49,111.3,111.44,659400000.0
2007-11-20 21:13:00,111.45,111.67,111.45,111.5,600500000.0
2007-11-20 21:14:00,111.49,111.49,111.38,111.45,548499999.0
2007-11-20 21:15:00,111.45,111.55,111.45,111.54,387700000.0
2007-11-20 21:16:00,111.54,111.61,111.53,111.6,443700000.0
2007-11-20 21:17:00,111.59,111.66,111.58,111.66,400300002.0
2007-11-20 21:18:00,111.64,111.68,111.63,111.66,351600000.0
2007-11-20 21:19:00,111.66,111.74,111.66,111.72,296800000.0
2007-11-20 21:20:00,111.72,111.79,111.72,111.79,418500000.0
2007-11-20 21:21:00,111.8,111.85,111.68,111.68,574900000.0
2007-11-20 21:22:00,111.67,111.73,111.66,111.68,501700000.0
2007-11-20 21:23:00,111.69,111.73,111.6,111.61,276900000.0
2007-11-20 21:24:00,111.61,111.63,111.52,111.53,366100000.0
2007-11-20 21:25:00,111.53,111.56,111.49,111.5,415200000.0
2007-11-20 21:26:00,111.5,111.52,111.39,111.39,376000000.0
2007-11-20 21:27:00,111.39,111.39,111.27,111.3,370000000.0
2007-11-20 21:28:00,111.3,111.35,111.29,111.31,602800001.0
2007-11-20 21:29:00,111.33,111.44,111.3,111.38,364600000.0
2007-11-20 21:30:00,111.38,111.5,111.38,111.48,350300000.0
2007-11-20 21:31:00,111.48,111.48,111.35,111.36,801200001.0
2007-11-20 21:32:00,111.36,111.5,111.36,111.48,525700000.0
2007-11-20 21:33:00,111.48,111.56,111.46,111.55,489800000.0
2007-11-20 21:34:00,111.55,111.64,111.53,111.55,472200000.0
2007-11-20 21:35:00,111.55,111.55,111.47,111.5,316800000.0
2007-11-20 21:36:00,111.51,111.53,111.48,111.49,293500000.0
2007-11-20 21:37:00,111.48,111.54,111.48,111.54,494400000.0
2007-11-20 21:38:00,111.54,111.61,111.53,111.61,337600000.0
2007-11-20 21:39:00,111.61,111.64,111.58,111.62,307200000.0
2007-11-20 21:40:00,111.62,111.65,111.55,111.57,345600000.0
2007-11-20 21:41:00,111.57,111.59,111.56,111.56,229600000.0
2007-11-20 21:42:00,111.56,111.57,111.51,111.56,425600000.0
2007-11-20 21:43:00,111.56,111.57,111.51,111.52,464500000.0
2007-11-20 21:44:00,111.52,111.55,111.51,111.54,222000000.0
2007-11-20 21:45:00,111.54,111.64,111.54,111.63,288000000.0
2007-11-20 21:46:00,111.63,111.66,111.62,111.62,365600000.0
2007-11-20 21:47:00,111.63,111.74,111.63,111.74,408000000.0
2007-11-20 21:48:00,111.74,111.75,111.71,111.74,334400000.0
2007-11-20 21:49:00,111.74,111.74,111.71,111.71,390400000.0
2007-11-20 21:50:00,111.71,111.75,111.68,111.71,517300000.0
2007-11-20 21:51:00,111.71,111.76,111.7,111.71,239200000.0
2007-11-20 21:52:00,111.71,111.71,111.63,111.63,464600000.0
2007-11-20 21:53:00,111.63,111.66,111.61,111.61,407600000.0
2007-11-20 21:54:00,111.61,111.69,111.61,111.63,338000000.0
2007-11-20 21:55:00,111.63,111.63,111.56,111.58,424000000.0
2007-11-20 21:56:00,111.58,111.58,111.48,111.51,436100000.0
2007-11-20 21:57:00,111.51,111.54,111.51,111.53,289600000.0
2007-11-20 21:58:00,111.53,111.55,111.51,111.52,288000000.0
2007-11-20 21:59:00,111.52,111.55,111.52,111.55,185600000.0
2007-11-20 22:00:00,111.55,111.61,111.52,111.61,641200001.0
2007-11-20 22:01:00,111.61,111.61,111.57,111.57,247200000.0
2007-11-20 22:02:00,111.57,111.58,111.53,111.53,247700000.0
2007-11-20 22:03:00,111.53,111.55,111.48,111.5,511900000.0
2007-11-20 22:04:00,111.5,111.56,111.5,111.56,322400000.0
2007-11-20 22:05:00,111.56,111.61,111.55,111.58,192800000.0
2007-11-20 22:06:00,111.58,111.61,111.53,111.55,419699999.0
2007-11-20 22:07:00,111.55,111.6,111.55,111.57,206400000.0
2007-11-20 22:08:00,111.57,111.57,111.49,111.49,698299998.0
2007-11-20 22:09:00,111.49,111.54,111.48,111.54,382500000.0
2007-11-20 22:10:00,111.54,111.58,111.54,111.56,152000000.0
2007-11-20 22:11:00,111.56,111.62,111.55,111.59,264000000.0
2007-11-20 22:12:00,111.59,111.66,111.59,111.65,292800000.0
2007-11-20 22:13:00,111.65,111.67,111.62,111.65,391800000.0
2007-11-20 22:14:00,111.64,111.67,111.6,111.66,328600000.0
2007-11-20 22:15:00,111.66,111.67,111.65,111.67,199500000.0
2007-11-20 22:16:00,111.66,111.66,111.6,111.63,545800000.0
2007-11-20 22:17:00,111.63,111.65,111.6,111.61,340000000.0
2007-11-20 22:18:00,111.61,111.61,111.52,111.52,344000000.0
2007-11-20 22:19:00,111.52,111.58,111.51,111.52,417600000.0
2007-11-20 22:20:00,111.52,111.57,111.52,111.57,322400000.0
2007-11-20 22:21:00,111.57,111.6,111.55,111.56,241600000.0
2007-11-20 22:22:00,111.56,111.6,111.54,111.6,175000000.0
2007-11-20 22:23:00,111.6,111.64,111.58,111.59,290700000.0
2007-11-20 22:24:00,111.59,111.6,111.57,111.59,118100000.0
2007-11-20 22:25:00,111.59,111.69,111.59,111.68,274700000.0
2007-11-20 22:26:00,111.68,111.76,111.68,111.75,316000000.0
2007-11-20 22:27:00,111.75,111.79,111.75,111.79,227200000.0
2007-11-20 22:28:00,111.79,111.82,111.75,111.75,317300000.0
2007-11-20 22:29:00,111.75,111.77,111.71,111.71,259200000.0
2007-11-20 22:30:00,111.71,111.76,111.71,111.76,247900000.0
2007-11-20 22:31:00,111.76,111.81,111.74,111.77,262300000.0
2007-11-20 22:32:00,111.78,111.83,111.76,111.83,267600000.0
2007-11-20 22:33:00,111.83,111.87,111.83,111.84,340000000.0
2007-11-20 22:34:00,111.84,111.91,111.84,111.88,339200000.0
2007-11-20 22:35:00,111.88,111.92,111.86,111.86,210400000.0
2007-11-20 22:36:00,111.86,111.96,111.86,111.92,265600000.0
2007-11-20 22:37:00,111.92,111.96,111.9,111.96,160000000.0
2007-11-20 22:38:00,111.96,111.97,111.92,111.97,435800000.0
2007-11-20 22:39:00,111.97,111.98,111.9,111.93,230800000.0
2007-11-20 22:40:00,111.93,111.97,111.92,111.94,291800000.0
2007-11-20 22:41:00,111.94,112.04,111.94,112.04,580100000.0
2007-11-20 22:42:00,112.04,112.14,112.02,112.13,250800000.0
2007-11-20 22:43:00,112.13,112.46,112.12,112.34,570900000.0
2007-11-20 22:44:00,112.335,112.4,112.2,112.2,660000000.0
2007-11-20 22:45:00,112.19,112.24,112.19,112.2,433600000.0
2007-11-20 22:46:00,112.2,112.21,112.15,112.16,381400000.0
2007-11-20 22:47:00,112.16,112.18,112.1,112.1,486700000.0
2007-11-20 22:48:00,112.1,112.17,112.08,112.11,568200000.0
2007-11-20 22:49:00,112.12,112.17,112.09,112.17,376900000.0
2007-11-20 22:50:00,112.17,112.2,112.14,112.18,339200000.0
2007-11-20 22:51:00,112.18,112.19,112.11,112.11,352300000.0
2007-11-20 22:52:00,112.12,112.13,112.05,112.05,254300000.0
2007-11-20 22:53:00,112.05,112.06,111.98,111.98,442000000.0
2007-11-20 22:54:00,111.98,111.99,111.94,111.97,522700000.0
2007-11-20 22:55:00,111.97,112.03,111.97,112.0,375400000.0
2007-11-20 22:56:00,112.0,112.0,111.93,111.94,378500000.0
2007-11-20 22:57:00,111.95,112.03,111.93,111.99,484400002.0
2007-11-20 22:58:00,111.98,112.05,111.98,112.03,164100000.0
2007-11-20 22:59:00,112.03,112.05,112.01,112.04,158400000.0
2007-11-20 23:00:00,112.04,112.04,112.02,112.04,88900000.0
2007-11-20 23:01:00,112.01,112.08,112.01,112.07,225800000.0
2007-11-20 23:02:00,112.07,112.11,112.05,112.08,352400000.0
2007-11-20 23:03:00,112.11,112.12,112.1,112.1,242100000.0
2007-11-20 23:04:00,112.1,112.12,112.1,112.105,226600000.0
2007-11-20 23:05:00,112.105,112.13,112.1,112.12,132200000.0
2007-11-20 23:06:00,112.12,112.21,112.12,112.21,203200000.0
2007-11-20 23:07:00,112.21,112.24,112.19,112.22,200100000.0
2007-11-20 23:08:00,112.24,112.35,112.21,112.21,715799996.0
2007-11-20 23:09:00,112.21,112.23,112.17,112.18,423200000.0
2007-11-20 23:10:00,112.18,112.18,112.16,112.16,234400000.0
2007-11-20 23:11:00,112.17,112.21,112.16,112.2,259600000.0
2007-11-20 23:12:00,112.2,112.29,112.2,112.27,217600000.0
2007-11-20 23:13:00,112.28,112.31,112.25,112.26,250000000.0
2007-11-20 23:14:00,112.27,112.3,112.22,112.24,501200004.0
2007-11-20 23:15:00,112.24,112.28,112.2,112.2,265600000.0
2007-11-20 23:16:00,112.2,112.26,112.18,112.24,268000000.0
2007-11-20 23:17:00,112.24,112.27,112.24,112.27,187200000.0
2007-11-20 23:18:00,112.27,112.32,112.27,112.27,246700000.0
2007-11-20 23:19:00,112.27,112.28,112.23,112.26,219000000.0
2007-11-20 23:20:00,112.26,112.31,112.26,112.29,195400000.0
2007-11-20 23:21:00,112.29,112.3,112.27,112.27,79900000.0
2007-11-20 23:22:00,112.27,112.33,112.27,112.33,107000000.0
2007-11-20 23:23:00,112.31,112.33,112.27,112.27,305000000.0
2007-11-20 23:24:00,112.27,112.33,112.27,112.32,135000000.0
2007-11-20 23:25:00,112.32,112.33,112.29,112.29,221200000.0
2007-11-20 23:26:00,112.29,112.34,112.29,112.32,231300000.0
2007-11-20 23:27:00,112.32,112.34,112.3,112.32,241200000.0
2007-11-20 23:28:00,112.32,112.36,112.32,112.33,176400000.0
2007-11-20 23:29:00,112.33,112.34,112.31,112.31,186000000.0
2007-11-20 23:30:00,112.31,112.34,112.31,112.32,220800000.0
2007-11-20 23:31:00,112.32,112.4,112.31,112.4,359300001.0
2007-11-20 23:32:00,112.38,112.41,112.35,112.39,344200000.0
2007-11-20 23:33:00,112.39,112.39,112.37,112.37,80000000.0
2007-11-20 23:34:00,112.37,112.38,112.35,112.37,228200000.0
2007-11-20 23:35:00,112.37,112.4,112.36,112.4,371700001.0
2007-11-20 23:36:00,112.4,112.41,112.37,112.4,228800000.0
2007-11-20 23:37:00,112.4,112.41,112.33,112.37,331400000.0
2007-11-20 23:38:00,112.37,112.39,112.32,112.36,266300000.0
2007-11-20 23:39:00,112.37,112.37,112.29,112.33,204400000.0
2007-11-20 23:40:00,112.33,112.35,112.31,112.31,100900000.0
2007-11-20 23:41:00,112.33,112.41,112.31,112.39,173600000.0
2007-11-20 23:42:00,112.39,112.42,112.36,112.42,248800000.0
2007-11-20 23:43:00,112.42,112.42,112.35,112.36,201600000.0
2007-11-20 23:44:00,112.36,112.37,112.35,112.36,64800000.0
2007-11-20 23:45:00,112.36,112.4,112.32,112.35,189600000.0
2007-11-20 23:46:00,112.35,112.4,112.35,112.36,240900000.0
2007-11-20 23:47:00,112.35,112.38,112.34,112.36,196600000.0
2007-11-20 23:48:00,112.36,112.37,112.325,112.34,76600000.0
2007-11-20 23:49:00,112.33,112.35,112.31,112.35,163100000.0
2007-11-20 23:50:00,112.35,112.35,112.31,112.34,167200000.0
2007-11-20 23:51:00,112.32,112.32,112.28,112.29,411900000.0
2007-11-20 23:52:00,112.29,112.3,112.29,112.3,110800000.0
2007-11-20 23:53:00,112.3,112.3,112.27,112.3,154000000.0
2007-11-20 23:54:00,112.3,112.3,112.26,112.27,151600000.0
2007-11-20 23:55:00,112.28,112.32,112.28,112.32,106400000.0
2007-11-20 23:56:00,112.32,112.32,112.28,112.29,224800000.0
2007-11-20 23:57:00,112.29,112.3,112.265,112.29,177200000.0
2007-11-20 23:58:00,112.275,112.32,112.275,112.29,121800000.0
2007-11-20 23:59:00,112.29,112.31,112.27,112.27,38400000.0
2007-11-21 00:00:00,112.24,112.25,112.23,112.23,76200000.0
2007-11-21 00:01:00,112.23,112.26,112.22,112.23,124500000.0
2007-11-21 00:02:00,112.215,112.23,112.195,112.2,268200000.0
2007-11-21 00:03:00,112.2,112.23,112.185,112.23,81700000.0
2007-11-21 00:04:00,112.23,112.25,112.21,112.23,178300000.0
2007-11-21 00:05:00,112.23,112.25,112.21,112.23,100400000.0
2007-11-21 00:06:00,112.23,112.24,112.22,112.23,218200000.0
2007-11-21 00:07:00,112.22,112.23,112.2,112.205,195300000.0
2007-11-21 00:08:00,112.205,112.22,112.19,112.22,219800000.0
2007-11-21 00:09:00,112.22,112.27,112.22,112.25,305600000.0
2007-11-21 00:10:00,112.26,112.28,112.25,112.28,80800000.0
2007-11-21 00:11:00,112.28,112.28,112.23,112.25,185200000.0
2007-11-21 00:12:00,112.25,112.26,112.24,112.26,82900000.0
2007-11-21 00:13:00,112.25,112.26,112.25,112.26,11000000.0
2007-11-21 00:14:00,112.23,112.24,112.23,112.24,198000000.0
2007-11-21 00:15:00,112.24,112.25,112.22,112.25,43500000.0
2007-11-21 00:16:00,112.25,112.25,112.22,112.25,34000000.0
2007-11-21 00:17:00,112.26,112.27,112.26,112.27,17500000.0
2007-11-21 00:18:00,112.27,112.3,112.27,112.29,21100000.0
2007-11-21 00:19:00,112.29,112.305,112.27,112.28,147700000.0
2007-11-21 00:20:00,112.27,112.305,112.27,112.305,161900000.0
2007-11-21 00:21:00,112.305,112.305,112.28,112.29,84900000.0
2007-11-21 00:22:00,112.245,112.29,112.245,112.28,40000000.0
2007-11-21 00:23:00,112.28,112.29,112.28,112.29,17500000.0
2007-11-21 00:24:00,112.3,112.35,112.3,112.35,21400000.0
2007-11-21 00:25:00,112.35,112.35,112.34,112.34,5500000.0
2007-11-21 00:26:00,112.34,112.35,112.34,112.35,26800000.0
2007-11-21 00:27:00,112.35,112.36,112.33,112.35,49600000.0
2007-11-21 00:28:00,112.35,112.37,112.33,112.37,22000000.0
2007-11-21 00:29:00,112.37,112.38,112.37,112.38,10000000.0
2007-11-21 00:30:00,112.38,112.38,112.36,112.37,39500000.0
2007-11-21 00:31:00,112.37,112.37,112.36,112.37,44900000.0
2007-11-21 00:32:00,112.37,112.37,112.36,112.37,81400000.0
2007-11-21 00:33:00,112.37,112.38,112.37,112.38,16800000.0
2007-11-21 00:34:00,112.38,112.38,112.37,112.38,13300000.0
2007-11-21 00:35:00,112.38,112.4,112.38,112.4,41800000.0
2007-11-21 00:36:00,112.4,112.4,112.34,112.34,23200000.0
2007-11-21 00:37:00,112.34,112.35,112.32,112.33,140900000.0
2007-11-21 00:38:00,112.33,112.36,112.33,112.33,141500000.0
2007-11-21 00:39:00,112.33,112.37,112.33,112.34,57700000.0
2007-11-21 00:40:00,112.34,112.34,112.28,112.29,105500000.0
2007-11-21 00:41:00,112.31,112.32,112.3,112.32,62100000.0
2007-11-21 00:42:00,112.33,112.33,112.33,112.33,10000000.0
2007-11-21 00:43:00,112.33,112.33,112.305,112.32,160000000.0
2007-11-21 00:44:00,112.32,112.32,112.31,112.32,259200000.0
2007-11-21 00:45:00,112.31,112.33,112.3,112.33,40900000.0
2007-11-21 00:46:00,112.32,112.34,112.3,112.31,63700000.0
2007-11-21 00:47:00,112.31,112.34,112.27,112.3,256100000.0
2007-11-21 00:48:00,112.3,112.33,112.3,112.32,38900000.0
2007-11-21 00:49:00,112.32,112.33,112.29,112.29,51900000.0
2007-11-21 00:50:00,112.29,112.31,112.29,112.3,68000000.0
2007-11-21 00:51:00,112.31,112.31,112.3,112.31,100500000.0
2007-11-21 00:52:00,112.31,112.32,112.29,112.29,121100000.0
2007-11-21 00:53:00,112.3,112.34,112.28,112.34,124800000.0
2007-11-21 00:54:00,112.34,112.35,112.27,112.27,68600000.0
2007-11-21 00:55:00,112.27,112.3,112.27,112.3,54000000.0
2007-11-21 00:56:00,112.3,112.31,112.28,112.3,89400000.0
2007-11-21 00:57:00,112.3,112.33,112.28,112.31,132700000.0
2007-11-21 00:58:00,112.31,112.36,112.3,112.3,96000000.0
2007-11-21 00:59:00,112.3,112.34,112.3,112.31,82100000.0
2007-11-21 01:00:00,112.31,112.31,112.28,112.3,35800000.0
2007-11-21 01:01:00,112.3,112.3,112.3,112.3,51900000.0
2007-11-21 01:02:00,112.3,112.31,112.29,112.3,194800002.0
2007-11-21 01:03:00,112.31,112.32,112.3,112.3,25800000.0
2007-11-21 01:04:00,112.3,112.32,112.28,112.31,55400000.0
2007-11-21 01:05:00,112.31,112.31,112.26,112.26,53900000.0
2007-11-21 01:06:00,112.26,112.37,112.25,112.32,363700000.0
2007-11-21 01:07:00,112.32,112.33,112.29,112.29,318000000.0
2007-11-21 01:08:00,112.3,112.32,112.3,112.31,207300000.0
2007-11-21 01:09:00,112.325,112.34,112.325,112.34,78700000.0
2007-11-21 01:10:00,112.34,112.34,112.28,112.3,76500000.0
2007-11-21 01:11:00,112.3,112.3,112.265,112.28,44000000.0
2007-11-21 01:12:00,112.28,112.3,112.27,112.29,67200000.0
2007-11-21 01:13:00,112.28,112.31,112.2,112.23,200700000.0
2007-11-21 01:14:00,112.23,112.23,112.16,112.17,67500000.0
2007-11-21 01:15:00,112.17,112.17,112.07,112.07,198300000.0
2007-11-21 01:16:00,112.07,112.16,112.06,112.14,202200000.0
2007-11-21 01:17:00,112.13,112.15,112.07,112.09,210400000.0
2007-11-21 01:18:00,112.09,112.1,112.05,112.05,245300000.0
2007-11-21 01:19:00,112.05,112.08,112.02,112.06,405100000.0
2007-11-21 01:20:00,112.06,112.06,111.94,111.94,416900000.0
2007-11-21 01:21:00,111.94,111.98,111.94,111.96,40300000.0
2007-11-21 01:22:00,111.96,111.97,111.94,111.95,225400000.0
2007-11-21 01:23:00,111.95,112.0,111.94,111.985,473299999.0
2007-11-21 01:24:00,111.98,111.99,111.94,111.96,440600000.0
2007-11-21 01:25:00,111.96,111.96,111.935,111.945,249600000.0
2007-11-21 01:26:00,111.945,111.96,111.94,111.94,218100000.0
2007-11-21 01:27:00,111.94,111.985,111.92,111.94,554600000.0
2007-11-21 01:28:00,111.94,111.94,111.89,111.93,95300000.0
2007-11-21 01:29:00,111.93,111.95,111.91,111.91,587400000.0
2007-11-21 01:30:00,111.91,111.92,111.84,111.85,919000000.0
2007-11-21 01:31:00,111.85,111.87,111.82,111.87,671600000.0
2007-11-21 01:32:00,111.86,111.88,111.82,111.88,250600000.0
2007-11-21 01:33:00,111.88,111.88,111.88,111.88,10500000.0
2007-11-21 01:34:00,111.88,111.89,111.88,111.88,9000000.0
2007-11-21 01:35:00,111.88,111.88,111.86,111.87,99600000.0
2007-11-21 01:36:00,111.87,111.87,111.85,111.85,192000000.0
2007-11-21 01:37:00,111.85,111.87,111.85,111.86,49000000.0
2007-11-21 01:38:00,111.86,111.9,111.83,111.83,435600001.0
2007-11-21 01:39:00,111.83,111.83,111.8,111.82,559100006.0
2007-11-21 01:40:00,111.82,111.84,111.81,111.82,55200000.0
2007-11-21 01:41:00,111.81,111.84,111.81,111.83,56800000.0
2007-11-21 01:42:00,111.83,111.89,111.83,111.89,288399997.0
2007-11-21 01:43:00,111.88,111.89,111.87,111.89,79200000.0
2007-11-21 01:44:00,111.865,111.9,111.865,111.9,42400000.0
2007-11-21 01:45:00,111.9,111.91,111.9,111.9,35200000.0
2007-11-21 01:46:00,111.9,111.9,111.89,111.9,36800000.0
2007-11-21 01:47:00,111.9,111.9,111.87,111.88,61600000.0
2007-11-21 01:48:00,111.88,111.91,111.85,111.87,121600000.0
2007-11-21 01:49:00,111.87,111.89,111.86,111.87,235700001.0
2007-11-21 01:50:00,111.87,111.92,111.82,111.88,597599999.0
2007-11-21 01:51:00,111.87,111.87,111.79,111.81,705600001.0
2007-11-21 01:52:00,111.8,111.81,111.76,111.8,144599999.0
2007-11-21 01:53:00,111.8,111.81,111.79,111.81,76800000.0
2007-11-21 01:54:00,111.81,111.81,111.76,111.76,74400000.0
2007-11-21 01:55:00,111.76,111.76,111.74,111.75,123200000.0
2007-11-21 01:56:00,111.75,111.77,111.73,111.77,114400000.0
2007-11-21 01:57:00,111.77,111.77,111.76,111.76,42400000.0
2007-11-21 01:58:00,111.76,111.76,111.73,111.76,116800000.0
2007-11-21 01:59:00,111.76,111.77,111.75,111.76,197500001.0
2007-11-21 02:00:00,111.76,111.77,111.75,111.76,80000001.0
2007-11-21 02:01:00,111.76,111.77,111.69,111.69,563299997.0
2007-11-21 02:02:00,111.69,111.71,111.67,111.69,139200000.0
2007-11-21 02:03:00,111.69,111.72,111.69,111.71,190400000.0
2007-11-21 02:04:00,111.71,111.75,111.69,111.73,470699999.0
2007-11-21 02:05:00,111.73,111.73,111.66,111.68,194200000.0
2007-11-21 02:06:00,111.68,111.71,111.67,111.71,88800000.0
2007-11-21 02:07:00,111.71,111.72,111.69,111.69,43200000.0
2007-11-21 02:08:00,111.69,111.71,111.65,111.71,137600000.0
2007-11-21 02:09:00,111.72,111.73,111.67,111.68,365600000.0
2007-11-21 02:10:00,111.68,111.68,111.63,111.65,561600000.0
2007-11-21 02:11:00,111.65,111.66,111.63,111.63,144800000.0
2007-11-21 02:12:00,111.63,111.63,111.59,111.61,246400000.0
2007-11-21 02:13:00,111.61,111.64,111.6,111.64,158400000.0
2007-11-21 02:14:00,111.64,111.65,111.61,111.61,461599999.0
2007-11-21 02:15:00,111.62,111.67,111.61,111.625,545799999.0
2007-11-21 02:16:00,111.62,111.67,111.61,111.63,1025700003.0
2007-11-21 02:17:00,111.625,111.66,111.615,111.66,625700005.0
2007-11-21 02:18:00,111.65,111.67,111.64,111.65,298099999.0
2007-11-21 02:19:00,111.65,111.67,111.64,111.65,98400000.0
2007-11-21 02:20:00,111.65,111.65,111.64,111.65,154400000.0
2007-11-21 02:21:00,111.65,111.66,111.64,111.64,204500002.0
2007-11-21 02:22:00,111.64,111.67,111.635,111.65,589300006.0
2007-11-21 02:23:00,111.67,111.71,111.67,111.71,367200000.0
2007-11-21 02:24:00,111.71,111.74,111.7,111.74,84000000.0
2007-11-21 02:25:00,111.73,111.75,111.72,111.74,210600000.0
2007-11-21 02:26:00,111.74,111.75,111.74,111.74,72000000.0
2007-11-21 02:27:00,111.74,111.78,111.74,111.78,70400000.0
2007-11-21 02:28:00,111.78,111.81,111.77,111.8,356700002.0
2007-11-21 02:29:00,111.8,111.86,111.8,111.84,224800000.0
2007-11-21 02:30:00,111.84,111.86,111.83,111.84,411600001.0
2007-11-21 02:31:00,111.84,111.88,111.83,111.85,263900000.0
2007-11-21 02:32:00,111.85,111.89,111.84,111.89,260900000.0
2007-11-21 02:33:00,111.89,111.9,111.87,111.88,204800000.0
2007-11-21 02:34:00,111.88,111.89,111.85,111.85,165600000.0
2007-11-21 02:35:00,111.85,111.85,111.8,111.8,124000000.0
2007-11-21 02:36:00,111.8,111.84,111.75,111.75,424800000.0
2007-11-21 02:37:00,111.75,111.76,111.7,111.75,360700000.0
2007-11-21 02:38:00,111.75,111.75,111.68,111.71,293300000.0
2007-11-21 02:39:00,111.72,111.74,111.7,111.715,706000000.0
2007-11-21 02:40:00,111.715,111.745,111.715,111.74,399700000.0
2007-11-21 02:41:00,111.74,111.74,111.71,111.71,408800000.0
2007-11-21 02:42:00,111.71,111.745,111.71,111.745,374400000.0
2007-11-21 02:43:00,111.745,111.78,111.735,111.77,504800000.0
2007-11-21 02:44:00,111.77,111.8,111.77,111.78,616900000.0
2007-11-21 02:45:00,111.8,111.8,111.76,111.76,327599999.0
2007-11-21 02:46:00,111.77,111.79,111.75,111.78,120800000.0
2007-11-21 02:47:00,111.78,111.82,111.78,111.78,136800000.0
2007-11-21 02:48:00,111.79,111.82,111.79,111.8,198400000.0
2007-11-21 02:49:00,111.8,111.84,111.79,111.82,552200002.0
2007-11-21 02:50:00,111.82,111.86,111.8,111.86,141300000.0
2007-11-21 02:51:00,111.86,111.86,111.83,111.84,62400000.0
2007-11-21 02:52:00,111.84,111.89,111.84,111.87,765500002.0
2007-11-21 02:53:00,111.86,111.93,111.86,111.93,208100000.0
2007-11-21 02:54:00,111.93,111.93,111.87,111.9,348700000.0
2007-11-21 02:55:00,111.9,111.9,111.84,111.89,312000000.0
2007-11-21 02:56:00,111.89,111.91,111.87,111.87,79200000.0
2007-11-21 02:57:00,111.87,111.9,111.85,111.89,236900003.0
2007-11-21 02:58:00,111.9,111.91,111.88,111.89,68000000.0
2007-11-21 02:59:00,111.89,111.9,111.88,111.89,50400000.0
2007-11-21 03:00:00,111.89,111.9,111.89,111.9,19200000.0
2007-11-21 03:01:00,111.9,111.91,111.88,111.88,161600000.0
2007-11-21 03:02:00,111.88,111.89,111.87,111.88,72800000.0
2007-11-21 03:03:00,111.88,111.89,111.87,111.88,140800000.0
2007-11-21 03:04:00,111.88,111.88,111.84,111.87,145600000.0
2007-11-21 03:05:00,111.87,111.93,111.86,111.93,192000000.0
2007-11-21 03:06:00,111.92,111.95,111.91,111.93,59800000.0
2007-11-21 03:07:00,111.93,111.94,111.91,111.92,288399998.0
2007-11-21 03:08:00,111.92,111.92,111.89,111.92,241600000.0
2007-11-21 03:09:00,111.92,111.92,111.9,111.91,123200000.0
2007-11-21 03:10:00,111.91,111.94,111.9,111.94,121600000.0
2007-11-21 03:11:00,111.94,111.95,111.93,111.93,44800000.0
2007-11-21 03:12:00,111.93,111.94,111.92,111.93,47200000.0
2007-11-21 03:13:00,111.93,111.95,111.92,111.94,106400001.0
2007-11-21 03:14:00,111.94,111.96,111.94,111.95,60800000.0
2007-11-21 03:15:00,111.95,111.99,111.95,111.97,131400000.0
2007-11-21 03:16:00,111.97,111.98,111.95,111.96,99200000.0
2007-11-21 03:17:00,111.96,111.98,111.95,111.98,92000000.0
2007-11-21 03:18:00,111.98,111.98,111.95,111.97,152300000.0
2007-11-21 03:19:00,111.97,111.97,111.95,111.97,245100000.0
2007-11-21 03:20:00,111.99,111.99,111.97,111.98,55200000.0
2007-11-21 03:21:00,111.98,111.98,111.96,111.96,55200000.0
2007-11-21 03:22:00,111.97,111.97,111.94,111.95,93400000.0
2007-11-21 03:23:00,111.94,111.97,111.93,111.96,96800000.0
2007-11-21 03:24:00,111.96,111.96,111.92,111.92,102400000.0
2007-11-21 03:25:00,111.92,111.94,111.9,111.92,160500001.0
2007-11-21 03:26:00,111.91,111.92,111.89,111.9,329700000.0
2007-11-21 03:27:00,111.9,111.91,111.88,111.89,127200000.0
2007-11-21 03:28:00,111.88,111.89,111.79,111.79,257600000.0
2007-11-21 03:29:00,111.79,111.8,111.755,111.77,428800000.0
2007-11-21 03:30:00,111.77,111.82,111.765,111.82,254200000.0
2007-11-21 03:31:00,111.82,111.85,111.82,111.85,116800000.0
2007-11-21 03:32:00,111.85,111.88,111.85,111.88,100000000.0
2007-11-21 03:33:00,111.88,111.88,111.84,111.85,196300000.0
2007-11-21 03:34:00,111.85,111.86,111.84,111.86,168000000.0
2007-11-21 03:35:00,111.86,111.9,111.85,111.9,135200000.0
2007-11-21 03:36:00,111.9,111.92,111.88,111.9,130400000.0
2007-11-21 03:37:00,111.9,111.91,111.88,111.9,155799999.0
2007-11-21 03:38:00,111.9,111.9,111.88,111.89,90400000.0
2007-11-21 03:39:00,111.89,111.9,111.845,111.845,93000000.0
2007-11-21 03:40:00,111.89,111.91,111.89,111.91,36800000.0
2007-11-21 03:41:00,111.91,111.93,111.9,111.93,145800000.0
2007-11-21 03:42:00,111.93,111.93,111.91,111.92,104000000.0
2007-11-21 03:43:00,111.92,111.92,111.92,111.92,10400000.0
2007-11-21 03:44:00,111.91,111.95,111.91,111.93,109900000.0
2007-11-21 03:45:00,111.94,111.95,111.93,111.94,78400000.0
2007-11-21 03:46:00,111.94,111.97,111.94,111.97,31200000.0
2007-11-21 03:47:00,111.97,111.97,111.94,111.94,124700000.0
2007-11-21 03:48:00,111.94,111.95,111.92,111.93,116200000.0
2007-11-21 03:49:00,111.93,111.94,111.9,111.9,167200000.0
2007-11-21 03:50:00,111.9,111.92,111.9,111.91,144000000.0
2007-11-21 03:51:00,111.91,111.92,111.9,111.92,141600000.0
2007-11-21 03:52:00,111.92,111.92,111.91,111.91,59200000.0
2007-11-21 03:53:00,111.91,111.91,111.89,111.89,209600000.0
2007-11-21 03:54:00,111.9,111.93,111.9,111.93,213100000.0
2007-11-21 03:55:00,111.93,111.93,111.89,111.89,136000000.0
2007-11-21 03:56:00,111.89,111.91,111.88,111.9,195400000.0
2007-11-21 03:57:00,111.91,111.91,111.9,111.91,36000000.0
2007-11-21 03:58:00,111.91,111.91,111.89,111.9,52000000.0
2007-11-21 03:59:00,111.9,111.9,111.89,111.89,93600000.0
2007-11-21 04:00:00,111.89,111.89,111.87,111.89,107900000.0
2007-11-21 04:01:00,111.89,111.89,111.84,111.87,198400000.0
2007-11-21 04:02:00,111.87,111.88,111.85,111.87,168000000.0
2007-11-21 04:03:00,111.87,111.89,111.85,111.85,173600000.0
2007-11-21 04:04:00,111.85,111.86,111.83,111.85,160000000.0
2007-11-21 04:05:00,111.85,111.86,111.83,111.84,171200000.0
2007-11-21 04:06:00,111.84,111.85,111.83,111.84,122400000.0
2007-11-21 04:07:00,111.84,111.85,111.81,111.83,236100000.0
2007-11-21 04:08:00,111.83,111.85,111.83,111.84,63200000.0
2007-11-21 04:09:00,111.83,111.85,111.82,111.82,33600000.0
2007-11-21 04:10:00,111.82,111.85,111.82,111.83,80800000.0
2007-11-21 04:11:00,111.83,111.84,111.82,111.82,104800000.0
2007-11-21 04:12:00,111.82,111.84,111.81,111.83,88800000.0
2007-11-21 04:13:00,111.83,111.83,111.8,111.81,64800000.0
2007-11-21 04:14:00,111.82,111.82,111.8,111.8,120000000.0
2007-11-21 04:15:00,111.8,111.8,111.76,111.78,271800000.0
2007-11-21 04:16:00,111.79,111.79,111.77,111.79,89600000.0
2007-11-21 04:17:00,111.79,111.81,111.78,111.81,100000000.0
2007-11-21 04:18:00,111.81,111.85,111.79,111.83,286100000.0
2007-11-21 04:19:00,111.82,111.84,111.815,111.83,164000000.0
2007-11-21 04:20:00,111.83,111.85,111.82,111.84,191800000.0
2007-11-21 04:21:00,111.84,111.88,111.83,111.88,402100000.0
2007-11-21 04:22:00,111.88,111.88,111.86,111.87,200800000.0
2007-11-21 04:23:00,111.87,111.89,111.84,111.87,350400000.0
2007-11-21 04:24:00,111.87,111.9,111.86,111.9,100800000.0
2007-11-21 04:25:00,111.9,111.95,111.87,111.93,200000000.0
2007-11-21 04:26:00,111.94,111.94,111.93,111.94,102400000.0
2007-11-21 04:27:00,111.94,111.94,111.88,111.91,160800000.0
2007-11-21 04:28:00,111.91,111.92,111.9,111.92,122400000.0
2007-11-21 04:29:00,111.93,111.94,111.92,111.94,43200000.0
2007-11-21 04:30:00,111.94,111.97,111.93,111.95,76000000.0
2007-11-21 04:31:00,111.95,111.97,111.94,111.97,76000000.0
2007-11-21 04:32:00,111.96,111.97,111.94,111.96,126400000.0
2007-11-21 04:33:00,111.96,111.96,111.92,111.94,104000000.0
2007-11-21 04:34:00,111.95,111.96,111.92,111.96,100800000.0
2007-11-21 04:35:00,111.96,111.96,111.95,111.96,22400000.0
2007-11-21 04:36:00,111.96,111.96,111.94,111.96,23200000.0
2007-11-21 04:37:00,111.96,111.96,111.94,111.96,28800000.0
2007-11-21 04:38:00,111.95,111.95,111.93,111.95,89300000.0
2007-11-21 04:39:00,111.95,111.95,111.92,111.95,65000000.0
2007-11-21 04:40:00,111.95,111.95,111.94,111.94,28000000.0
2007-11-21 04:41:00,111.94,111.96,111.93,111.96,78400000.0
2007-11-21 04:42:00,111.96,111.98,111.96,111.97,110400000.0
2007-11-21 04:43:00,111.97,111.97,111.95,111.95,79200000.0
2007-11-21 04:44:00,111.96,111.97,111.92,111.93,191000001.0
2007-11-21 04:45:00,111.93,111.99,111.91,111.99,239600000.0
2007-11-21 04:46:00,111.99,112.0,111.98,111.98,166400000.0
2007-11-21 04:47:00,111.99,112.0,111.97,111.98,50400000.0
2007-11-21 04:48:00,111.98,111.99,111.97,111.99,89600000.0
2007-11-21 04:49:00,111.99,111.99,111.98,111.99,49600000.0
2007-11-21 04:50:00,111.99,111.99,111.95,111.95,74400000.0
2007-11-21 04:51:00,111.95,111.96,111.94,111.96,64800000.0
2007-11-21 04:52:00,111.96,111.97,111.95,111.96,159700000.0
2007-11-21 04:53:00,111.96,111.96,111.94,111.95,99200000.0
2007-11-21 04:54:00,111.95,112.01,111.94,112.0,197200000.0
2007-11-21 04:55:00,112.0,112.04,112.0,112.04,107200000.0
2007-11-21 04:56:00,112.04,112.04,111.98,111.99,169600000.0
2007-11-21 04:57:00,111.99,112.02,111.98,112.02,74400000.0
2007-11-21 04:58:00,112.01,112.02,112.0,112.02,83900000.0
2007-11-21 04:59:00,112.02,112.02,111.99,112.02,60000000.0
2007-11-21 05:00:00,112.02,112.03,111.985,112.0,62400000.0
2007-11-21 05:01:00,112.0,112.03,111.99,112.02,109600000.0
2007-11-21 05:02:00,112.02,112.02,111.99,112.0,129500000.0
2007-11-21 05:03:00,112.0,112.01,111.99,112.0,34400000.0
2007-11-21 05:04:00,112.0,112.0,111.99,112.0,39200000.0
2007-11-21 05:05:00,112.0,112.0,111.93,111.93,464000000.0
2007-11-21 05:06:00,111.93,111.93,111.92,111.93,153600000.0
2007-11-21 05:07:00,111.93,111.93,111.93,111.93,38400000.0
2007-11-21 05:08:00,111.93,111.93,111.83,111.84,315200000.0
2007-11-21 05:09:00,111.84,111.87,111.83,111.86,240500000.0
2007-11-21 05:10:00,111.86,111.87,111.85,111.86,178000000.0
2007-11-21 05:11:00,111.86,111.895,111.86,111.87,238700000.0
2007-11-21 05:12:00,111.87,111.87,111.85,111.85,704000000.0
2007-11-21 05:13:00,111.85,111.88,111.85,111.855,863199997.0
2007-11-21 05:14:00,111.855,111.87,111.82,111.87,488500000.0
2007-11-21 05:15:00,111.86,111.86,111.81,111.82,316200001.0
2007-11-21 05:16:00,111.81,111.87,111.79,111.79,362400000.0
2007-11-21 05:17:00,111.79,111.87,111.79,111.85,497400000.0
2007-11-21 05:18:00,111.85,111.86,111.85,111.85,62400000.0
2007-11-21 05:19:00,111.85,111.86,111.805,111.85,264900000.0
2007-11-21 05:20:00,111.85,111.86,111.785,111.785,378199999.0
2007-11-21 05:21:00,111.79,111.79,111.77,111.78,815500002.0
2007-11-21 05:22:00,111.78,111.79,111.75,111.77,753399999.0
2007-11-21 05:23:00,111.77,111.81,111.76,111.76,450800003.0
2007-11-21 05:24:00,111.76,111.78,111.76,111.78,171199999.0
2007-11-21 05:25:00,111.78,111.8,111.77,111.8,559700011.0
2007-11-21 05:26:00,111.8,111.81,111.79,111.8,422500002.0
2007-11-21 05:27:00,111.8,111.81,111.79,111.805,383399999.0
2007-11-21 05:28:00,111.805,111.82,111.8,111.82,296399998.0
2007-11-21 05:29:00,111.82,111.83,111.82,111.82,180800000.0
2007-11-21 05:30:00,111.82,111.83,111.81,111.83,224399999.0
2007-11-21 05:31:00,111.83,111.85,111.83,111.84,304000000.0
2007-11-21 05:32:00,111.84,111.84,111.82,111.82,367200000.0
2007-11-21 05:33:00,111.82,111.85,111.82,111.82,444000000.0
2007-11-21 05:34:00,111.82,111.82,111.78,111.79,362200000.0
2007-11-21 05:35:00,111.79,111.81,111.77,111.79,236500000.0
2007-11-21 05:36:00,111.79,111.82,111.77,111.81,357800000.0
2007-11-21 05:37:00,111.81,111.82,111.81,111.81,122400000.0
2007-11-21 05:38:00,111.81,111.82,111.79,111.8,339900000.0
2007-11-21 05:39:00,111.8,111.8,111.77,111.8,416300000.0
2007-11-21 05:40:00,111.8,111.825,111.8,111.82,325600000.0
2007-11-21 05:41:00,111.825,111.86,111.825,111.86,99200000.0
2007-11-21 05:42:00,111.86,111.9,111.85,111.88,207500000.0
2007-11-21 05:43:00,111.89,111.9,111.87,111.9,155100000.0
2007-11-21 05:44:00,111.9,111.91,111.88,111.89,133600000.0
2007-11-21 05:45:00,111.89,111.93,111.89,111.9,227200000.0
2007-11-21 05:46:00,111.9,111.92,111.88,111.91,183100001.0
2007-11-21 05:47:00,111.91,111.91,111.9,111.9,31200000.0
2007-11-21 05:48:00,111.9,111.91,111.89,111.9,137100000.0
2007-11-21 05:49:00,111.9,111.91,111.89,111.9,80000000.0
2007-11-21 05:50:00,111.9,111.91,111.895,111.9,173600000.0
2007-11-21 05:51:00,111.9,111.91,111.9,111.9,90400000.0
2007-11-21 05:52:00,111.9,111.94,111.9,111.93,89600000.0
2007-11-21 05:53:00,111.93,111.93,111.93,111.93,25600000.0
2007-11-21 05:54:00,111.93,111.93,111.88,111.88,296400000.0
2007-11-21 05:55:00,111.88,111.885,111.86,111.86,230000000.0
2007-11-21 05:56:00,111.87,111.88,111.86,111.87,271200000.0
2007-11-21 05:57:00,111.88,111.89,111.87,111.885,224800000.0
2007-11-21 05:58:00,111.885,111.885,111.845,111.85,417300000.0
2007-11-21 05:59:00,111.85,111.85,111.81,111.84,504900000.0
2007-11-21 06:00:00,111.84,111.855,111.83,111.84,279500000.0
2007-11-21 06:01:00,111.84,111.86,111.84,111.855,162300000.0
2007-11-21 06:02:00,111.855,111.855,111.82,111.84,292900000.0
2007-11-21 06:03:00,111.84,111.845,111.82,111.83,459000003.0
2007-11-21 06:04:00,111.83,111.83,111.825,111.83,182400000.0
2007-11-21 06:05:00,111.83,111.83,111.81,111.82,183200000.0
2007-11-21 06:06:00,111.82,111.83,111.79,111.79,401400001.0
2007-11-21 06:07:00,111.79,111.8,111.75,111.76,231200000.0
2007-11-21 06:08:00,111.76,111.77,111.74,111.77,161600000.0
2007-11-21 06:09:00,111.77,111.77,111.72,111.72,181600000.0
2007-11-21 06:10:00,111.72,111.74,111.66,111.66,269600000.0
2007-11-21 06:11:00,111.66,111.7,111.65,111.69,237300000.0
2007-11-21 06:12:00,111.69,111.7,111.69,111.7,126400000.0
2007-11-21 06:13:00,111.7,111.71,111.64,111.66,174400000.0
2007-11-21 06:14:00,111.66,111.66,111.51,111.53,683100001.0
2007-11-21 06:15:00,111.54,111.54,111.44,111.54,293600000.0
2007-11-21 06:16:00,111.54,111.56,111.47,111.47,404900000.0
2007-11-21 06:17:00,111.47,111.47,111.43,111.46,299600000.0
2007-11-21 06:18:00,111.46,111.49,111.45,111.48,284800000.0
2007-11-21 06:19:00,111.48,111.5,111.46,111.46,341800000.0
2007-11-21 06:20:00,111.46,111.5,111.46,111.5,388900000.0
2007-11-21 06:21:00,111.5,111.55,111.5,111.53,105300000.0
2007-11-21 06:22:00,111.53,111.63,111.53,111.585,302400000.0
2007-11-21 06:23:00,111.58,111.65,111.56,111.56,750399999.0
2007-11-21 06:24:00,111.56,111.58,111.555,111.56,482400001.0
2007-11-21 06:25:00,111.56,111.56,111.555,111.555,510400000.0
2007-11-21 06:26:00,111.555,111.555,111.555,111.555,244000000.0
2007-11-21 06:27:00,111.555,111.555,111.52,111.555,179700000.0
2007-11-21 06:28:00,111.555,111.59,111.555,111.56,447500000.0
2007-11-21 06:29:00,111.555,111.58,111.37,111.38,600199999.0
2007-11-21 06:30:00,111.385,111.41,111.35,111.4,668199992.0
2007-11-21 06:31:00,111.4,111.43,111.4,111.42,746599999.0
2007-11-21 06:32:00,111.42,111.45,111.41,111.42,608500000.0
2007-11-21 06:33:00,111.41,111.42,111.37,111.375,1034399997.0
2007-11-21 06:34:00,111.375,111.43,111.32,111.36,1502799991.0
2007-11-21 06:35:00,111.36,111.41,111.36,111.38,745600000.0
2007-11-21 06:36:00,111.38,111.41,111.34,111.38,345600000.0
2007-11-21 06:37:00,111.38,111.41,111.36,111.36,338399999.0
2007-11-21 06:38:00,111.36,111.42,111.36,111.42,607699998.0
2007-11-21 06:39:00,111.42,111.43,111.41,111.43,68800000.0
2007-11-21 06:40:00,111.44,111.45,111.4,111.42,585600001.0
2007-11-21 06:41:00,111.42,111.43,111.4,111.41,550400000.0
2007-11-21 06:42:00,111.41,111.42,111.39,111.41,595700005.0
2007-11-21 06:43:00,111.41,111.41,111.37,111.39,727700010.0
2007-11-21 06:44:00,111.39,111.39,111.37,111.37,758400000.0
2007-11-21 06:45:00,111.38,111.38,111.33,111.34,551200000.0
2007-11-21 06:46:00,111.34,111.35,111.3,111.3,604000000.0
2007-11-21 06:47:00,111.3,111.36,111.29,111.3,798300000.0
2007-11-21 06:48:00,111.3,111.32,111.29,111.32,240000000.0
2007-11-21 06:49:00,111.32,111.34,111.31,111.33,216800000.0
2007-11-21 06:50:00,111.34,111.38,111.32,111.325,540099998.0
2007-11-21 06:51:00,111.325,111.38,111.31,111.33,392400000.0
2007-11-21 06:52:00,111.33,111.35,111.33,111.34,281600000.0
2007-11-21 06:53:00,111.34,111.34,111.32,111.33,69600000.0
2007-11-21 06:54:00,111.33,111.33,111.305,111.32,88000000.0
2007-11-21 06:55:00,111.32,111.34,111.32,111.33,100000000.0
2007-11-21 06:56:00,111.33,111.35,111.32,111.34,170400000.0
2007-11-21 06:57:00,111.34,111.35,111.32,111.34,548000000.0
2007-11-21 06:58:00,111.34,111.435,111.34,111.42,925100000.0
2007-11-21 06:59:00,111.42,111.44,111.39,111.41,545399999.0
2007-11-21 07:00:00,111.4,111.41,111.39,111.39,364800000.0
2007-11-21 07:01:00,111.39,111.44,111.39,111.44,175200000.0
2007-11-21 07:02:00,111.44,111.44,111.41,111.41,554400000.0
2007-11-21 07:03:00,111.41,111.45,111.41,111.44,507100000.0
2007-11-21 07:04:00,111.44,111.44,111.43,111.43,435200000.0
2007-11-21 07:05:00,111.43,111.43,111.34,111.34,431200000.0
2007-11-21 07:06:00,111.34,111.34,111.11,111.13,505600000.0
2007-11-21 07:07:00,111.13,111.16,111.11,111.15,263200000.0
2007-11-21 07:08:00,111.15,111.19,111.13,111.19,254900000.0
2007-11-21 07:09:00,111.19,111.19,111.1,111.1,251200000.0
2007-11-21 07:10:00,111.1,111.14,111.05,111.09,532000000.0
2007-11-21 07:11:00,111.09,111.13,111.03,111.04,405200000.0
2007-11-21 07:12:00,111.025,111.04,111.0,111.01,395400000.0
2007-11-21 07:13:00,111.01,111.02,110.9,111.02,507100000.0
2007-11-21 07:14:00,111.02,111.02,110.945,110.98,622000001.0
2007-11-21 07:15:00,110.98,111.14,110.98,111.1,991900001.0
2007-11-21 07:16:00,111.1,111.14,111.05,111.05,800400000.0
2007-11-21 07:17:00,111.05,111.07,111.015,111.07,856000000.0
2007-11-21 07:18:00,111.07,111.16,111.06,111.14,525100000.0
2007-11-21 07:19:00,111.14,111.235,111.13,111.155,604900002.0
2007-11-21 07:20:00,111.15,111.19,111.12,111.13,853999999.0
2007-11-21 07:21:00,111.13,111.13,111.06,111.12,801900001.0
2007-11-21 07:22:00,111.12,111.135,111.08,111.09,352400000.0
2007-11-21 07:23:00,111.09,111.13,111.05,111.09,356400000.0
2007-11-21 07:24:00,111.09,111.1,111.01,111.03,459200000.0
2007-11-21 07:25:00,111.04,111.04,110.94,110.95,864900000.0
2007-11-21 07:26:00,110.95,111.0,110.95,110.97,551200000.0
2007-11-21 07:27:00,110.96,111.01,110.96,111.0,572800000.0
2007-11-21 07:28:00,111.0,111.03,110.98,110.99,438600000.0
2007-11-21 07:29:00,110.99,111.1,110.99,111.02,695500000.0
2007-11-21 07:30:00,111.02,111.07,111.02,111.06,778400000.0
2007-11-21 07:31:00,111.06,111.09,111.02,111.09,336400000.0
2007-11-21 07:32:00,111.09,111.11,111.05,111.05,404400000.0
2007-11-21 07:33:00,111.05,111.1,111.05,111.07,696600001.0
2007-11-21 07:34:00,111.07,111.09,111.06,111.08,260000000.0
2007-11-21 07:35:00,111.08,111.08,111.01,111.03,400600000.0
2007-11-21 07:36:00,111.03,111.04,110.99,111.01,469300000.0
2007-11-21 07:37:00,111.01,111.09,110.99,111.08,160000000.0
2007-11-21 07:38:00,111.08,111.1,111.05,111.07,263300000.0
2007-11-21 07:39:00,111.06,111.08,111.05,111.05,120600000.0
2007-11-21 07:40:00,111.05,111.1,111.05,111.1,75200000.0
2007-11-21 07:41:00,111.1,111.14,111.08,111.12,263700000.0
2007-11-21 07:42:00,111.12,111.18,111.12,111.17,258400000.0
2007-11-21 07:43:00,111.17,111.26,111.17,111.22,232000000.0
2007-11-21 07:44:00,111.22,111.23,111.1,111.13,684800000.0
2007-11-21 07:45:00,111.12,111.16,111.12,111.14,239200000.0
2007-11-21 07:46:00,111.13,111.22,111.13,111.2,298600000.0
2007-11-21 07:47:00,111.2,111.23,111.16,111.23,442800000.0
2007-11-21 07:48:00,111.23,111.42,111.19,111.38,873600000.0
2007-11-21 07:49:00,111.38,111.47,111.38,111.38,408600000.0
2007-11-21 07:50:00,111.38,111.53,111.38,111.51,470800000.0
2007-11-21 07:51:00,111.49,111.49,111.4,111.45,752000000.0
2007-11-21 07:52:00,111.45,111.47,111.41,111.44,343200000.0
2007-11-21 07:53:00,111.44,111.44,111.37,111.38,786500000.0
2007-11-21 07:54:00,111.37,111.39,111.31,111.35,599200000.0
2007-11-21 07:55:00,111.35,111.35,111.25,111.25,579800000.0
2007-11-21 07:56:00,111.25,111.27,111.23,111.26,1055999999.0
2007-11-21 07:57:00,111.27,111.29,111.26,111.27,497500000.0
2007-11-21 07:58:00,111.28,111.29,111.245,111.25,493700000.0
2007-11-21 07:59:00,111.25,111.29,111.24,111.24,476400000.0
2007-11-21 08:00:00,111.24,111.26,111.24,111.25,432000000.0
2007-11-21 08:01:00,111.25,111.26,111.22,111.24,399000000.0
2007-11-21 08:02:00,111.23,111.25,111.18,111.18,331400000.0
2007-11-21 08:03:00,111.18,111.25,111.175,111.2,607100000.0
2007-11-21 08:04:00,111.2,111.25,111.15,111.17,442400000.0
2007-11-21 08:05:00,111.16,111.225,111.16,111.17,1186100000.0
2007-11-21 08:06:00,111.17,111.18,111.1,111.1,1354199999.0
2007-11-21 08:07:00,111.1,111.15,111.06,111.14,488000000.0
2007-11-21 08:08:00,111.14,111.18,111.12,111.17,450000000.0
2007-11-21 08:09:00,111.17,111.21,111.16,111.2,363899999.0
2007-11-21 08:10:00,111.2,111.21,111.16,111.18,284000000.0
2007-11-21 08:11:00,111.18,111.21,111.12,111.12,437500000.0
2007-11-21 08:12:00,111.13,111.13,111.03,111.1,975700004.0
2007-11-21 08:13:00,111.1,111.18,111.09,111.14,476300000.0
2007-11-21 08:14:00,111.15,111.16,111.11,111.11,405200000.0
2007-11-21 08:15:00,111.11,111.21,111.11,111.21,456900000.0
2007-11-21 08:16:00,111.21,111.25,111.2,111.21,340000000.0
2007-11-21 08:17:00,111.21,111.23,111.14,111.14,831200000.0
2007-11-21 08:18:00,111.14,111.16,111.11,111.16,196800000.0
2007-11-21 08:19:00,111.15,111.18,111.14,111.14,392800000.0
2007-11-21 08:20:00,111.14,111.15,111.1,111.12,276000000.0
2007-11-21 08:21:00,111.12,111.15,111.08,111.14,701299999.0
2007-11-21 08:22:00,111.14,111.15,111.11,111.12,446600000.0
2007-11-21 08:23:00,111.13,111.16,111.13,111.14,106400000.0
2007-11-21 08:24:00,111.13,111.15,111.08,111.1,297600000.0
2007-11-21 08:25:00,111.09,111.1,111.0,111.01,633900000.0
2007-11-21 08:26:00,111.02,111.05,111.02,111.04,664200001.0
2007-11-21 08:27:00,111.04,111.09,111.03,111.08,457300000.0
2007-11-21 08:28:00,111.08,111.13,111.08,111.09,493599999.0
2007-11-21 08:29:00,111.09,111.1,111.07,111.07,457600000.0
2007-11-21 08:30:00,111.07,111.11,111.06,111.07,793000000.0
2007-11-21 08:31:00,111.08,111.09,111.05,111.07,411500000.0
2007-11-21 08:32:00,111.07,111.09,111.05,111.07,870999994.0
2007-11-21 08:33:00,111.08,111.08,111.05,111.05,292700000.0
2007-11-21 08:34:00,111.05,111.05,111.04,111.05,153600000.0
2007-11-21 08:35:00,111.06,111.08,111.05,111.06,384000000.0
2007-11-21 08:36:00,111.06,111.1,111.06,111.07,180800000.0
2007-11-21 08:37:00,111.07,111.16,111.07,111.11,180000000.0
2007-11-21 08:38:00,111.11,111.2,111.11,111.18,852199999.0
2007-11-21 08:39:00,111.18,111.21,111.13,111.13,835900000.0
2007-11-21 08:40:00,111.13,111.19,111.11,111.11,706900000.0
2007-11-21 08:41:00,111.11,111.11,111.03,111.08,598900000.0
2007-11-21 08:42:00,111.08,111.09,111.07,111.09,224100000.0
2007-11-21 08:43:00,111.09,111.13,111.09,111.12,300800000.0
2007-11-21 08:44:00,111.12,111.12,111.07,111.12,562400000.0
2007-11-21 08:45:00,111.12,111.14,111.11,111.13,423200000.0
2007-11-21 08:46:00,111.13,111.16,111.06,111.07,624400000.0
2007-11-21 08:47:00,111.07,111.11,111.07,111.1,307700000.0
2007-11-21 08:48:00,111.1,111.12,111.09,111.12,358800001.0
2007-11-21 08:49:00,111.12,111.15,111.02,111.12,972799999.0
2007-11-21 08:50:00,111.12,111.21,111.11,111.19,943699999.0
2007-11-21 08:51:00,111.19,111.19,111.12,111.12,461200000.0
2007-11-21 08:52:00,111.12,111.12,111.07,111.09,291200000.0
2007-11-21 08:53:00,111.09,111.1,111.07,111.08,189000000.0
2007-11-21 08:54:00,111.07,111.11,111.04,111.04,210400000.0
2007-11-21 08:55:00,111.04,111.06,111.02,111.04,352200000.0
2007-11-21 08:56:00,111.04,111.08,110.94,111.0,543200000.0
2007-11-21 08:57:00,111.0,111.01,110.9,110.98,672500000.0
2007-11-21 08:58:00,110.98,111.01,110.92,111.01,232800000.0
2007-11-21 08:59:00,111.01,111.01,110.95,110.98,1048700003.0
2007-11-21 09:00:00,111.02,111.02,110.92,110.96,573500000.0
2007-11-21 09:01:00,110.95,111.02,110.92,110.97,595100000.0
2007-11-21 09:02:00,110.97,110.98,110.94,110.94,248000000.0
2007-11-21 09:03:00,110.94,111.02,110.94,111.0,283600000.0
2007-11-21 09:04:00,111.0,111.04,110.99,111.01,346800000.0
2007-11-21 09:05:00,111.01,111.04,110.97,110.99,285200000.0
2007-11-21 09:06:00,110.99,111.01,110.97,111.0,495500000.0
2007-11-21 09:07:00,111.0,111.04,110.99,111.01,509200001.0
2007-11-21 09:08:00,111.01,111.04,111.01,111.04,376200001.0
2007-11-21 09:09:00,111.04,111.13,111.03,111.11,1168799999.0
2007-11-21 09:10:00,111.11,111.2,111.11,111.19,595400004.0
2007-11-21 09:11:00,111.19,111.21,111.14,111.15,527800000.0
2007-11-21 09:12:00,111.16,111.18,111.14,111.17,837499999.0
2007-11-21 09:13:00,111.17,111.26,111.15,111.26,387400000.0
2007-11-21 09:14:00,111.25,111.29,111.21,111.24,422000000.0
2007-11-21 09:15:00,111.23,111.29,111.23,111.24,316800000.0
2007-11-21 09:16:00,111.24,111.33,111.24,111.33,692399997.0
2007-11-21 09:17:00,111.33,111.39,111.32,111.35,415999999.0
2007-11-21 09:18:00,111.34,111.35,111.26,111.32,491200000.0
2007-11-21 09:19:00,111.32,111.35,111.31,111.31,175600000.0
2007-11-21 09:20:00,111.31,111.31,111.26,111.27,264000000.0
2007-11-21 09:21:00,111.27,111.275,111.13,111.17,779400001.0
2007-11-21 09:22:00,111.17,111.22,111.17,111.21,169600000.0
2007-11-21 09:23:00,111.21,111.22,111.18,111.205,579500000.0
2007-11-21 09:24:00,111.2,111.29,111.2,111.27,625900001.0
2007-11-21 09:25:00,111.27,111.3,111.255,111.26,710400000.0
2007-11-21 09:26:00,111.27,111.27,111.2,111.25,445200000.0
2007-11-21 09:27:00,111.25,111.27,111.2,111.27,733600000.0
2007-11-21 09:28:00,111.27,111.3,111.26,111.27,253600000.0
2007-11-21 09:29:00,111.28,111.3,111.25,111.29,267300000.0
2007-11-21 09:30:00,111.28,111.29,111.19,111.22,521500000.0
2007-11-21 09:31:00,111.22,111.24,111.2,111.21,517899999.0
2007-11-21 09:32:00,111.21,111.23,111.14,111.16,409800000.0
2007-11-21 09:33:00,111.14,111.17,111.1,111.16,611000000.0
2007-11-21 09:34:00,111.17,111.23,111.17,111.2,377300000.0
2007-11-21 09:35:00,111.2,111.27,111.18,111.21,402200003.0
2007-11-21 09:36:00,111.21,111.22,111.17,111.17,405900003.0
2007-11-21 09:37:00,111.17,111.2,111.16,111.2,208100000.0
2007-11-21 09:38:00,111.2,111.21,111.19,111.19,138000000.0
2007-11-21 09:39:00,111.19,111.2,111.165,111.2,110000000.0
2007-11-21 09:40:00,111.2,111.2,111.17,111.17,116800000.0
2007-11-21 09:41:00,111.17,111.19,111.16,111.17,155200000.0
2007-11-21 09:42:00,111.17,111.2,111.16,111.19,230400000.0
2007-11-21 09:43:00,111.19,111.2,111.175,111.19,177100000.0
2007-11-21 09:44:00,111.19,111.21,111.18,111.2,109600000.0
2007-11-21 09:45:00,111.19,111.19,111.17,111.19,318099996.0
2007-11-21 09:46:00,111.19,111.2,111.18,111.2,164400000.0
2007-11-21 09:47:00,111.2,111.29,111.2,111.28,282900000.0
2007-11-21 09:48:00,111.28,111.31,111.27,111.29,208000000.0
2007-11-21 09:49:00,111.29,111.29,111.25,111.27,217900000.0
2007-11-21 09:50:00,111.27,111.28,111.24,111.25,335700000.0
2007-11-21 09:51:00,111.25,111.29,111.25,111.28,423700000.0
2007-11-21 09:52:00,111.29,111.29,111.22,111.23,344100000.0
2007-11-21 09:53:00,111.23,111.27,111.22,111.26,582500000.0
2007-11-21 09:54:00,111.25,111.26,111.19,111.19,429700000.0
2007-11-21 09:55:00,111.18,111.2,111.17,111.19,258800000.0
2007-11-21 09:56:00,111.2,111.2,111.13,111.13,318800000.0
2007-11-21 09:57:00,111.13,111.15,111.07,111.07,486799999.0
2007-11-21 09:58:00,111.07,111.11,111.04,111.11,225600000.0
2007-11-21 09:59:00,111.11,111.15,111.1,111.12,388900000.0
2007-11-21 10:00:00,111.12,111.22,111.12,111.21,412900000.0
2007-11-21 10:01:00,111.21,111.21,111.11,111.11,612200000.0
2007-11-21 10:02:00,111.11,111.12,111.06,111.07,571400000.0
2007-11-21 10:03:00,111.07,111.07,110.95,110.96,479200000.0
2007-11-21 10:04:00,110.96,111.02,110.96,111.0,412900000.0
2007-11-21 10:05:00,111.0,111.0,110.89,110.9,438400000.0
2007-11-21 10:06:00,110.9,110.9,110.8,110.84,596800000.0
2007-11-21 10:07:00,110.84,110.89,110.75,110.78,723100000.0
2007-11-21 10:08:00,110.78,110.78,110.7,110.71,581600000.0
2007-11-21 10:09:00,110.72,110.76,110.7,110.76,535399998.0
2007-11-21 10:10:00,110.76,110.8,110.76,110.79,350400000.0
2007-11-21 10:11:00,110.79,110.88,110.79,110.87,552300000.0
2007-11-21 10:12:00,110.87,110.95,110.87,110.95,440800000.0
2007-11-21 10:13:00,110.95,111.04,110.94,111.03,497200000.0
2007-11-21 10:14:00,111.02,111.05,110.99,111.04,701299999.0
2007-11-21 10:15:00,111.04,111.1,111.04,111.09,252400000.0
2007-11-21 10:16:00,111.09,111.15,110.93,110.93,404800000.0
2007-11-21 10:17:00,110.93,110.99,110.93,110.98,364000000.0
2007-11-21 10:18:00,110.98,110.98,110.91,110.94,581000001.0
2007-11-21 10:19:00,110.94,110.97,110.93,110.95,363700000.0
2007-11-21 10:20:00,110.95,110.97,110.91,110.91,436500000.0
2007-11-21 10:21:00,110.91,110.96,110.9,110.95,442400000.0
2007-11-21 10:22:00,110.95,110.97,110.92,110.93,389200000.0
2007-11-21 10:23:00,110.93,110.93,110.83,110.84,349900000.0
2007-11-21 10:24:00,110.84,110.87,110.81,110.84,333600000.0
2007-11-21 10:25:00,110.84,110.84,110.77,110.77,321400000.0
2007-11-21 10:26:00,110.77,110.81,110.75,110.78,348400000.0
2007-11-21 10:27:00,110.78,110.79,110.75,110.75,356000000.0
2007-11-21 10:28:00,110.75,110.86,110.74,110.85,417200000.0
2007-11-21 10:29:00,110.85,110.96,110.85,110.95,389200000.0
2007-11-21 10:30:00,110.95,110.97,110.9,110.96,533199999.0
2007-11-21 10:31:00,110.96,110.97,110.93,110.95,188500000.0
2007-11-21 10:32:00,110.94,111.06,110.93,111.05,419700000.0
2007-11-21 10:33:00,111.05,111.06,111.02,111.02,284400000.0
2007-11-21 10:34:00,111.04,111.05,110.99,110.99,614799996.0
2007-11-21 10:35:00,110.99,111.01,110.97,111.0,372100000.0
2007-11-21 10:36:00,111.0,111.02,110.99,110.99,723700002.0
2007-11-21 10:37:00,111.0,111.01,110.95,110.96,376800000.0
2007-11-21 10:38:00,110.97,111.01,110.96,111.0,557499998.0
2007-11-21 10:39:00,111.01,111.06,110.98,111.06,953799987.0
2007-11-21 10:40:00,111.06,111.09,111.05,111.06,212400000.0
2007-11-21 10:41:00,111.06,111.06,111.02,111.05,519599998.0
2007-11-21 10:42:00,111.05,111.07,111.025,111.03,246800000.0
2007-11-21 10:43:00,111.03,111.1,111.03,111.08,397500000.0
2007-11-21 10:44:00,111.08,111.08,111.025,111.04,676100000.0
2007-11-21 10:45:00,111.04,111.04,110.96,110.98,246000000.0
2007-11-21 10:46:00,110.98,110.99,110.94,110.97,422500000.0
2007-11-21 10:47:00,110.98,110.98,110.87,110.87,404600000.0
2007-11-21 10:48:00,110.87,110.92,110.83,110.9,384400000.0
2007-11-21 10:49:00,110.9,110.95,110.84,110.92,578100000.0
2007-11-21 10:50:00,110.93,110.99,110.92,110.98,413199998.0
2007-11-21 10:51:00,110.98,111.01,110.94,110.95,377899998.0
2007-11-21 10:52:00,110.95,110.98,110.93,110.94,490000000.0
2007-11-21 10:53:00,110.94,111.0,110.94,110.99,586800000.0
2007-11-21 10:54:00,110.99,111.09,110.97,111.07,936400000.0
2007-11-21 10:55:00,111.07,111.17,111.06,111.17,369200000.0
2007-11-21 10:56:00,111.17,111.18,111.1,111.11,337200000.0
2007-11-21 10:57:00,111.11,111.12,111.08,111.09,329200000.0
2007-11-21 10:58:00,111.09,111.12,111.04,111.04,617600000.0
2007-11-21 10:59:00,111.04,111.06,111.01,111.04,815299997.0
2007-11-21 11:00:00,111.03,111.04,110.99,111.0,279600000.0
2007-11-21 11:01:00,111.0,111.01,110.97,110.99,166400000.0
2007-11-21 11:02:00,110.98,110.98,110.92,110.98,498200001.0
2007-11-21 11:03:00,110.98,110.98,110.93,110.94,276100000.0
2007-11-21 11:04:00,110.95,110.97,110.92,110.94,399400000.0
2007-11-21 11:05:00,110.95,110.95,110.83,110.86,563500000.0
2007-11-21 11:06:00,110.86,110.86,110.79,110.79,362400000.0
2007-11-21 11:07:00,110.8,110.82,110.78,110.82,527200000.0
2007-11-21 11:08:00,110.82,110.87,110.81,110.87,226800000.0
2007-11-21 11:09:00,110.87,110.88,110.81,110.82,407600000.0
2007-11-21 11:10:00,110.82,110.83,110.74,110.75,347900000.0
2007-11-21 11:11:00,110.75,110.76,110.68,110.75,777700008.0
2007-11-21 11:12:00,110.75,110.77,110.71,110.71,370800000.0
2007-11-21 11:13:00,110.71,110.75,110.69,110.71,388200000.0
2007-11-21 11:14:00,110.71,110.74,110.68,110.73,679899998.0
2007-11-21 11:15:00,110.74,110.78,110.74,110.77,344900000.0
2007-11-21 11:16:00,110.77,110.78,110.57,110.6,657700000.0
2007-11-21 11:17:00,110.6,110.67,110.52,110.56,779200000.0
2007-11-21 11:18:00,110.56,110.66,110.54,110.66,785199999.0
2007-11-21 11:19:00,110.66,110.7,110.65,110.67,1042999994.0
2007-11-21 11:20:00,110.67,110.73,110.67,110.69,983699995.0
2007-11-21 11:21:00,110.69,110.76,110.67,110.73,1040499999.0
2007-11-21 11:22:00,110.74,110.77,110.72,110.74,733599999.0
2007-11-21 11:23:00,110.74,110.78,110.73,110.78,857600000.0
2007-11-21 11:24:00,110.77,110.81,110.76,110.765,545000000.0
2007-11-21 11:25:00,110.76,110.76,110.675,110.69,800800000.0
2007-11-21 11:26:00,110.675,110.69,110.665,110.68,637200000.0
2007-11-21 11:27:00,110.68,110.68,110.625,110.655,793700000.0
2007-11-21 11:28:00,110.65,110.685,110.645,110.67,970400000.0
2007-11-21 11:29:00,110.675,110.71,110.66,110.66,721699999.0
2007-11-21 11:30:00,110.66,110.71,110.655,110.71,584800000.0
2007-11-21 11:31:00,110.71,110.72,110.66,110.69,1110300000.0
2007-11-21 11:32:00,110.695,110.71,110.65,110.675,1072799987.0
2007-11-21 11:33:00,110.675,110.68,110.585,110.6,521600000.0
2007-11-21 11:34:00,110.6,110.64,110.565,110.635,752300000.0
2007-11-21 11:35:00,110.635,110.745,110.625,110.665,1096700001.0
2007-11-21 11:36:00,110.665,110.725,110.65,110.72,855300002.0
2007-11-21 11:37:00,110.72,110.73,110.685,110.685,629099999.0
2007-11-21 11:38:00,110.685,110.71,110.645,110.68,795899995.0
2007-11-21 11:39:00,110.68,110.68,110.615,110.615,719500000.0
2007-11-21 11:40:00,110.625,110.635,110.535,110.55,740799999.0
2007-11-21 11:41:00,110.55,110.59,110.485,110.59,577500000.0
2007-11-21 11:42:00,110.585,110.66,110.575,110.62,988100000.0
2007-11-21 11:43:00,110.615,110.67,110.6,110.67,556000000.0
2007-11-21 11:44:00,110.67,110.67,110.565,110.595,947400000.0
2007-11-21 11:45:00,110.6,110.62,110.495,110.495,1059299999.0
2007-11-21 11:46:00,110.495,110.545,110.455,110.485,578800000.0
2007-11-21 11:47:00,110.49,110.56,110.465,110.54,1166299993.0
2007-11-21 11:48:00,110.54,110.585,110.505,110.545,1196200001.0
2007-11-21 11:49:00,110.545,110.55,110.395,110.4,1127399999.0
2007-11-21 11:50:00,110.4,110.45,110.365,110.395,772800000.0
2007-11-21 11:51:00,110.39,110.445,110.375,110.445,996000000.0
2007-11-21 11:52:00,110.44,110.465,110.385,110.4,1116599998.0
2007-11-21 11:53:00,110.405,110.42,110.365,110.38,714200000.0
2007-11-21 11:54:00,110.39,110.515,110.365,110.495,1051200000.0
2007-11-21 11:55:00,110.495,110.565,110.47,110.55,1154200000.0
2007-11-21 11:56:00,110.53,110.6,110.525,110.575,788700000.0
2007-11-21 11:57:00,110.575,110.595,110.515,110.52,791900000.0
2007-11-21 11:58:00,110.52,110.52,110.485,110.51,695900000.0
2007-11-21 11:59:00,110.495,110.58,110.485,110.56,571000000.0
2007-11-21 12:00:00,110.555,110.555,110.465,110.47,984200000.0
2007-11-21 12:01:00,110.475,110.48,110.36,110.36,913700000.0
2007-11-21 12:02:00,110.36,110.41,110.33,110.38,996999998.0
2007-11-21 12:03:00,110.375,110.4,110.205,110.245,1012800000.0
2007-11-21 12:04:00,110.245,110.28,110.185,110.195,1301100000.0
2007-11-21 12:05:00,110.18,110.3,110.165,110.225,845699999.0
2007-11-21 12:06:00,110.235,110.28,110.105,110.12,1266799996.0
2007-11-21 12:07:00,110.12,110.145,109.995,110.015,964199999.0
2007-11-21 12:08:00,110.01,110.065,109.925,110.03,967200000.0
2007-11-21 12:09:00,110.03,110.12,110.02,110.12,796199997.0
2007-11-21 12:10:00,110.12,110.18,110.06,110.17,779700000.0
2007-11-21 12:11:00,110.165,110.265,110.155,110.245,1083899999.0
2007-11-21 12:12:00,110.245,110.285,110.23,110.255,1059399998.0
2007-11-21 12:13:00,110.26,110.28,110.19,110.2,669700000.0
2007-11-21 12:14:00,110.195,110.2,110.095,110.125,885200000.0
2007-11-21 12:15:00,110.125,110.145,110.095,110.115,1137399997.0
2007-11-21 12:16:00,110.13,110.18,110.12,110.135,822800000.0
2007-11-21 12:17:00,110.15,110.24,110.135,110.18,878900000.0
2007-11-21 12:18:00,110.18,110.24,110.165,110.23,886799999.0
2007-11-21 12:19:00,110.23,110.245,110.195,110.21,851000000.0
2007-11-21 12:20:00,110.21,110.21,110.175,110.18,594800000.0
2007-11-21 12:21:00,110.18,110.27,110.175,110.26,513199999.0
2007-11-21 12:22:00,110.26,110.27,110.24,110.24,458799999.0
2007-11-21 12:23:00,110.24,110.24,110.18,110.23,1050500000.0
2007-11-21 12:24:00,110.23,110.23,110.115,110.115,889600001.0
2007-11-21 12:25:00,110.115,110.14,109.96,109.98,926700000.0
2007-11-21 12:26:00,109.98,110.005,109.965,109.97,973600000.0
2007-11-21 12:27:00,109.96,109.99,109.905,109.91,1022700000.0
2007-11-21 12:28:00,109.91,109.91,109.64,109.67,993600000.0
2007-11-21 12:29:00,109.665,109.7,109.595,109.64,1041800000.0
2007-11-21 12:30:00,109.635,109.7,109.62,109.665,1185800001.0
2007-11-21 12:31:00,109.665,109.925,109.665,109.925,1018000000.0
2007-11-21 12:32:00,109.935,109.97,109.84,109.885,1309100000.0
2007-11-21 12:33:00,109.88,109.89,109.835,109.87,1150200000.0
2007-11-21 12:34:00,109.87,109.925,109.845,109.845,962999997.0
2007-11-21 12:35:00,109.835,109.87,109.82,109.84,908199996.0
2007-11-21 12:36:00,109.84,109.9,109.84,109.88,781799999.0
2007-11-21 12:37:00,109.88,109.995,109.88,109.96,653200000.0
2007-11-21 12:38:00,109.96,109.96,109.915,109.96,1011200000.0
2007-11-21 12:39:00,109.96,110.0,109.92,109.98,831600000.0
2007-11-21 12:40:00,109.98,110.04,109.975,109.995,1290000000.0
2007-11-21 12:41:00,109.995,109.995,109.94,109.955,1375600000.0
2007-11-21 12:42:00,109.96,109.965,109.92,109.925,1066999991.0
2007-11-21 12:43:00,109.915,109.93,109.865,109.89,1246299993.0
2007-11-21 12:44:00,109.89,109.9,109.8,109.845,885600002.0
2007-11-21 12:45:00,109.845,109.85,109.805,109.825,404400000.0
2007-11-21 12:46:00,109.825,109.86,109.745,109.76,880800000.0
2007-11-21 12:47:00,109.76,109.82,109.725,109.82,869500000.0
2007-11-21 12:48:00,109.82,109.87,109.81,109.86,822399995.0
2007-11-21 12:49:00,109.86,109.91,109.855,109.875,497199999.0
2007-11-21 12:50:00,109.875,109.95,109.875,109.95,621500000.0
2007-11-21 12:51:00,109.95,109.97,109.925,109.97,743999998.0
2007-11-21 12:52:00,109.97,109.98,109.925,109.98,537999996.0
2007-11-21 12:53:00,109.97,109.98,109.905,109.92,808000000.0
2007-11-21 12:54:00,109.905,110.04,109.905,110.04,575200000.0
2007-11-21 12:55:00,110.05,110.11,110.035,110.05,594400000.0
2007-11-21 12:56:00,110.025,110.07,109.905,110.04,770899999.0
2007-11-21 12:57:00,110.035,110.09,110.035,110.075,784099992.0
2007-11-21 12:58:00,110.075,110.115,110.045,110.06,882599997.0
2007-11-21 12:59:00,110.06,110.07,110.045,110.045,228000000.0
2007-11-21 13:00:00,110.05,110.07,110.0,110.02,745400000.0
2007-11-21 13:01:00,110.01,110.065,110.005,110.025,494900000.0
2007-11-21 13:02:00,110.025,110.05,110.015,110.035,530600000.0
2007-11-21 13:03:00,110.025,110.05,110.02,110.045,403200000.0
2007-11-21 13:04:00,110.05,110.06,110.02,110.03,422300000.0
2007-11-21 13:05:00,110.025,110.035,109.985,110.015,892699998.0
2007-11-21 13:06:00,110.015,110.04,110.005,110.005,689699997.0
2007-11-21 13:07:00,110.005,110.045,110.005,110.04,597800000.0
2007-11-21 13:08:00,110.04,110.04,109.995,110.0,499200000.0
2007-11-21 13:09:00,110.0,110.01,109.96,109.96,519399998.0
2007-11-21 13:10:00,109.96,109.97,109.855,109.865,1078599997.0
2007-11-21 13:11:00,109.865,109.9,109.855,109.89,553700001.0
2007-11-21 13:12:00,109.89,109.9,109.865,109.88,508200000.0
2007-11-21 13:13:00,109.88,109.89,109.86,109.86,292400000.0
2007-11-21 13:14:00,109.86,109.865,109.84,109.86,438199994.0
2007-11-21 13:15:00,109.85,109.87,109.845,109.86,345100000.0
2007-11-21 13:16:00,109.86,109.89,109.845,109.86,582399997.0
2007-11-21 13:17:00,109.86,109.89,109.835,109.885,640099999.0
2007-11-21 13:18:00,109.895,109.94,109.895,109.905,325200000.0
2007-11-21 13:19:00,109.905,109.96,109.885,109.905,589600000.0
2007-11-21 13:20:00,109.895,109.925,109.86,109.875,914499999.0
2007-11-21 13:21:00,109.88,109.96,109.865,109.95,890200001.0
2007-11-21 13:22:00,109.945,110.01,109.925,109.95,516800000.0
2007-11-21 13:23:00,109.95,110.01,109.95,109.99,671599995.0
2007-11-21 13:24:00,109.99,110.0,109.95,109.95,932699992.0
2007-11-21 13:25:00,109.955,110.02,109.945,110.005,711300000.0
2007-11-21 13:26:00,110.005,110.03,109.965,110.01,772799998.0
2007-11-21 13:27:00,110.0,110.005,109.895,109.92,744699998.0
2007-11-21 13:28:00,109.92,109.93,109.835,109.835,370800000.0
2007-11-21 13:29:00,109.84,109.84,109.78,109.795,600099999.0
2007-11-21 13:30:00,109.805,109.85,109.785,109.85,396000000.0
2007-11-21 13:31:00,109.85,109.87,109.815,109.845,516000001.0
2007-11-21 13:32:00,109.86,109.87,109.815,109.87,422200000.0
2007-11-21 13:33:00,109.87,109.87,109.825,109.825,304700000.0
2007-11-21 13:34:00,109.825,109.865,109.825,109.855,224800000.0
2007-11-21 13:35:00,109.855,109.87,109.845,109.86,540100000.0
2007-11-21 13:36:00,109.86,109.86,109.795,109.8,354100000.0
2007-11-21 13:37:00,109.8,109.81,109.77,109.77,413800000.0
2007-11-21 13:38:00,109.77,109.8,109.745,109.77,344000000.0
2007-11-21 13:39:00,109.765,109.8,109.765,109.79,266000000.0
2007-11-21 13:40:00,109.79,109.87,109.785,109.87,212800000.0
2007-11-21 13:41:00,109.87,109.87,109.795,109.85,148800000.0
2007-11-21 13:42:00,109.85,109.86,109.83,109.835,205200000.0
2007-11-21 13:43:00,109.835,109.85,109.835,109.85,202000000.0
2007-11-21 13:44:00,109.85,109.89,109.845,109.875,237600000.0
2007-11-21 13:45:00,109.875,109.91,109.865,109.91,316399997.0
2007-11-21 13:46:00,109.9,109.915,109.875,109.9,482200005.0
2007-11-21 13:47:00,109.9,109.91,109.88,109.9,377800009.0
2007-11-21 13:48:00,109.9,109.94,109.9,109.94,207400002.0
2007-11-21 13:49:00,109.94,109.96,109.93,109.95,132600000.0
2007-11-21 13:50:00,109.95,109.99,109.945,109.97,318400000.0
2007-11-21 13:51:00,109.97,110.0,109.955,109.975,405800000.0
2007-11-21 13:52:00,109.98,110.0,109.925,109.95,207500000.0
2007-11-21 13:53:00,109.95,109.965,109.915,109.95,603000001.0
2007-11-21 13:54:00,109.95,109.96,109.93,109.94,229200000.0
2007-11-21 13:55:00,109.94,109.95,109.855,109.89,269200000.0
2007-11-21 13:56:00,109.89,109.94,109.89,109.92,240000000.0
2007-11-21 13:57:00,109.92,109.955,109.875,109.94,298800000.0
2007-11-21 13:58:00,109.95,109.95,109.905,109.93,494100000.0
2007-11-21 13:59:00,109.93,109.94,109.865,109.905,416300000.0
2007-11-21 14:00:00,109.905,109.95,109.905,109.94,488999999.0
2007-11-21 14:01:00,109.94,109.99,109.935,109.97,438800000.0
2007-11-21 14:02:00,109.965,110.01,109.95,109.99,987900002.0
2007-11-21 14:03:00,109.99,110.07,109.985,110.035,489999999.0
2007-11-21 14:04:00,110.02,110.04,109.985,110.02,338000000.0
2007-11-21 14:05:00,110.02,110.115,110.02,110.075,538400000.0
2007-11-21 14:06:00,110.075,110.09,110.055,110.08,564400000.0
2007-11-21 14:07:00,110.08,110.12,110.075,110.095,400100000.0
2007-11-21 14:08:00,110.1,110.12,110.09,110.105,545000002.0
2007-11-21 14:09:00,110.105,110.115,110.08,110.095,370500000.0
2007-11-21 14:10:00,110.095,110.1,110.075,110.085,294300000.0
2007-11-21 14:11:00,110.085,110.11,110.075,110.11,361800000.0
2007-11-21 14:12:00,110.11,110.125,110.035,110.075,460400000.0
2007-11-21 14:13:00,110.08,110.08,109.995,110.065,680200000.0
2007-11-21 14:14:00,110.065,110.1,110.035,110.05,274800000.0
2007-11-21 14:15:00,110.05,110.06,110.025,110.03,325200000.0
2007-11-21 14:16:00,110.03,110.07,109.985,110.02,692800000.0
2007-11-21 14:17:00,110.02,110.07,110.01,110.07,285100000.0
2007-11-21 14:18:00,110.07,110.08,110.035,110.035,248500000.0
2007-11-21 14:19:00,110.035,110.05,110.03,110.05,246000001.0
2007-11-21 14:20:00,110.05,110.08,110.045,110.07,511400002.0
2007-11-21 14:21:00,110.05,110.09,110.045,110.08,461300000.0
2007-11-21 14:22:00,110.08,110.08,110.035,110.035,620500000.0
2007-11-21 14:23:00,110.035,110.05,109.995,110.025,304300000.0
2007-11-21 14:24:00,110.025,110.05,110.025,110.025,342000004.0
2007-11-21 14:25:00,110.025,110.04,109.955,109.965,362400000.0
2007-11-21 14:26:00,109.965,109.98,109.92,109.92,187700000.0
2007-11-21 14:27:00,109.94,109.97,109.915,109.955,812900007.0
2007-11-21 14:28:00,109.955,110.04,109.955,110.035,557000002.0
2007-11-21 14:29:00,110.035,110.105,110.025,110.085,797600001.0
2007-11-21 14:30:00,110.085,110.09,110.035,110.04,679700000.0
2007-11-21 14:31:00,110.04,110.08,110.04,110.08,575600000.0
2007-11-21 14:32:00,110.08,110.085,110.05,110.055,337400000.0
2007-11-21 14:33:00,110.055,110.055,110.025,110.04,122800000.0
2007-11-21 14:34:00,110.04,110.04,110.005,110.02,353200000.0
2007-11-21 14:35:00,110.01,110.05,109.98,109.98,648999999.0
2007-11-21 14:36:00,109.965,110.005,109.945,109.98,337800000.0
2007-11-21 14:37:00,109.98,109.99,109.975,109.975,207600000.0
2007-11-21 14:38:00,109.975,109.98,109.91,109.91,654699999.0
2007-11-21 14:39:00,109.925,109.95,109.895,109.905,615700000.0
2007-11-21 14:40:00,109.91,109.92,109.855,109.86,302800000.0
2007-11-21 14:41:00,109.86,109.9,109.855,109.89,302400000.0
2007-11-21 14:42:00,109.89,109.95,109.885,109.95,451200000.0
2007-11-21 14:43:00,109.95,109.965,109.925,109.955,372100000.0
2007-11-21 14:44:00,109.955,110.02,109.955,110.015,628400000.0
2007-11-21 14:45:00,110.015,110.1,110.015,110.075,744800000.0
2007-11-21 14:46:00,110.075,110.14,110.075,110.135,841500001.0
2007-11-21 14:47:00,110.125,110.16,110.095,110.16,892900001.0
2007-11-21 14:48:00,110.155,110.165,110.145,110.15,338500000.0
2007-11-21 14:49:00,110.16,110.16,110.09,110.09,468700000.0
2007-11-21 14:50:00,110.09,110.1,110.045,110.065,511200000.0
2007-11-21 14:51:00,110.065,110.11,110.06,110.095,468400001.0
2007-11-21 14:52:00,110.095,110.11,110.085,110.09,516800000.0
2007-11-21 14:53:00,110.09,110.09,110.04,110.05,484200000.0
2007-11-21 14:54:00,110.05,110.08,110.045,110.06,617000000.0
2007-11-21 14:55:00,110.06,110.07,109.975,109.985,446800000.0
2007-11-21 14:56:00,109.985,110.0,109.975,109.99,306400000.0
2007-11-21 14:57:00,109.99,110.01,109.975,109.98,440800000.0
2007-11-21 14:58:00,109.99,110.01,109.975,109.98,302000000.0
2007-11-21 14:59:00,109.98,110.01,109.945,109.945,343700002.0
2007-11-21 15:00:00,109.955,109.96,109.935,109.95,433300000.0
2007-11-21 15:01:00,109.94,109.95,109.875,109.885,854400002.0
2007-11-21 15:02:00,109.885,109.935,109.865,109.93,376800001.0
2007-11-21 15:03:00,109.93,109.99,109.925,109.98,901600002.0
2007-11-21 15:04:00,109.98,110.01,109.975,110.0,865700002.0
2007-11-21 15:05:00,110.005,110.06,110.005,110.025,719600000.0
2007-11-21 15:06:00,110.025,110.05,109.995,110.05,466000000.0
2007-11-21 15:07:00,110.05,110.08,110.025,110.03,383600000.0
2007-11-21 15:08:00,110.03,110.03,109.975,110.01,899500003.0
2007-11-21 15:09:00,110.01,110.01,109.965,109.965,396800000.0
2007-11-21 15:10:00,109.965,110.055,109.95,110.025,577199999.0
2007-11-21 15:11:00,110.025,110.04,109.985,109.99,854900001.0
2007-11-21 15:12:00,109.99,110.03,109.985,110.01,1022200006.0
2007-11-21 15:13:00,110.01,110.01,109.895,109.895,832400001.0
2007-11-21 15:14:00,109.895,109.92,109.855,109.875,586000000.0
2007-11-21 15:15:00,109.875,109.92,109.855,109.885,653600000.0
2007-11-21 15:16:00,109.885,109.93,109.865,109.89,711400000.0
2007-11-21 15:17:00,109.89,109.9,109.875,109.89,640600000.0
2007-11-21 15:18:00,109.89,109.89,109.825,109.85,959899998.0
2007-11-21 15:19:00,109.85,109.89,109.845,109.85,627700000.0
2007-11-21 15:20:00,109.85,109.86,109.785,109.795,755599999.0
2007-11-21 15:21:00,109.805,109.82,109.785,109.795,679800002.0
2007-11-21 15:22:00,109.795,109.835,109.785,109.805,412800000.0
2007-11-21 15:23:00,109.805,109.83,109.745,109.755,644100000.0
2007-11-21 15:24:00,109.755,109.8,109.715,109.715,990200000.0
2007-11-21 15:25:00,109.715,109.77,109.705,109.755,1008999996.0
2007-11-21 15:26:00,109.755,109.77,109.685,109.715,1322100000.0
2007-11-21 15:27:00,109.735,109.8,109.715,109.77,866200000.0
2007-11-21 15:28:00,109.76,109.85,109.755,109.83,507600001.0
2007-11-21 15:29:00,109.83,109.91,109.805,109.89,806300000.0
2007-11-21 15:30:00,109.81,109.815,109.64,109.67,997900000.0
2007-11-21 15:31:00,109.65,109.68,109.565,109.655,956000000.0
2007-11-21 15:32:00,109.675,109.675,109.605,109.635,574600000.0
2007-11-21 15:33:00,109.635,109.67,109.625,109.655,335700000.0
2007-11-21 15:34:00,109.65,109.705,109.625,109.685,295600000.0
2007-11-21 15:35:00,109.69,109.745,109.66,109.735,274600000.0
2007-11-21 15:36:00,109.73,109.75,109.705,109.73,313900000.0
2007-11-21 15:37:00,109.73,109.79,109.715,109.79,259600000.0
2007-11-21 15:38:00,109.79,109.845,109.79,109.83,200600000.0
2007-11-21 15:39:00,109.825,109.83,109.785,109.79,213200000.0
2007-11-21 15:40:00,109.79,109.79,109.755,109.765,406100000.0
2007-11-21 15:41:00,109.76,109.78,109.695,109.7,279000000.0
2007-11-21 15:42:00,109.71,109.74,109.705,109.74,281300000.0
2007-11-21 15:43:00,109.74,109.74,109.7,109.7,266800000.0
2007-11-21 15:44:00,109.695,109.74,109.695,109.735,367800000.0
2007-11-21 15:45:00,109.735,109.74,109.705,109.725,291600000.0
2007-11-21 15:46:00,109.735,109.77,109.725,109.735,328200000.0
2007-11-21 15:47:00,109.735,109.77,109.725,109.755,464800000.0
2007-11-21 15:48:00,109.755,109.79,109.745,109.745,391000000.0
2007-11-21 15:49:00,109.755,109.79,109.745,109.745,398200000.0
2007-11-21 15:50:00,109.75,109.78,109.74,109.78,360200000.0
2007-11-21 15:51:00,109.78,109.8,109.77,109.78,258700000.0
2007-11-21 15:52:00,109.78,109.885,109.775,109.87,507100000.0
2007-11-21 15:53:00,109.87,109.9,109.84,109.84,530200000.0
2007-11-21 15:54:00,109.845,109.87,109.835,109.86,365400000.0
2007-11-21 15:55:00,109.86,109.935,109.815,109.815,471300000.0
2007-11-21 15:56:00,109.815,109.94,109.77,109.94,393600000.0
2007-11-21 15:57:00,109.94,110.075,109.935,110.04,310500000.0
2007-11-21 15:58:00,110.04,110.055,110.02,110.03,321900000.0
2007-11-21 15:59:00,110.03,110.055,110.0,110.025,307200000.0
2007-11-21 16:00:00,110.025,110.035,109.99,110.035,488900000.0
2007-11-21 16:01:00,110.035,110.08,110.025,110.06,276400000.0
2007-11-21 16:02:00,110.06,110.09,110.015,110.02,316100000.0
2007-11-21 16:03:00,110.02,110.05,110.015,110.045,247300000.0
2007-11-21 16:04:00,110.045,110.075,110.045,110.06,228700000.0
2007-11-21 16:05:00,110.065,110.08,110.025,110.04,241600000.0
2007-11-21 16:06:00,110.045,110.06,110.035,110.05,233400000.0
2007-11-21 16:07:00,110.05,110.085,110.05,110.07,296400000.0
2007-11-21 16:08:00,110.065,110.08,110.065,110.07,295800000.0
2007-11-21 16:09:00,110.07,110.07,109.975,110.0,396200000.0
2007-11-21 16:10:00,109.99,110.02,109.975,110.02,323300000.0
2007-11-21 16:11:00,110.02,110.115,110.02,110.11,618300000.0
2007-11-21 16:12:00,110.11,110.125,110.07,110.1,563000000.0
2007-11-21 16:13:00,110.1,110.1,110.01,110.05,470200000.0
2007-11-21 16:14:00,110.05,110.08,110.04,110.07,302800000.0
2007-11-21 16:15:00,110.07,110.08,110.06,110.065,154200000.0
2007-11-21 16:16:00,110.07,110.09,110.02,110.02,409800000.0
2007-11-21 16:17:00,110.03,110.03,109.965,109.98,326200000.0
2007-11-21 16:18:00,109.98,109.99,109.955,109.97,303700000.0
2007-11-21 16:19:00,109.97,109.99,109.945,109.955,300500000.0
2007-11-21 16:20:00,109.96,109.975,109.92,109.975,420700000.0
2007-11-21 16:21:00,109.975,110.0,109.97,109.99,145100000.0
2007-11-21 16:22:00,109.99,110.01,109.97,109.99,235900000.0
2007-11-21 16:23:00,109.99,110.01,109.975,110.005,261300000.0
2007-11-21 16:24:00,110.0,110.005,109.975,110.005,164000000.0
2007-11-21 16:25:00,110.005,110.02,109.975,109.995,481300000.0
2007-11-21 16:26:00,109.985,110.0,109.925,109.97,306700000.0
2007-11-21 16:27:00,109.97,109.985,109.96,109.985,368700000.0
2007-11-21 16:28:00,109.975,110.035,109.965,110.035,201000000.0
2007-11-21 16:29:00,110.025,110.055,110.015,110.05,268000000.0
2007-11-21 16:30:00,110.055,110.065,110.025,110.03,376100000.0
2007-11-21 16:31:00,110.03,110.03,109.96,109.965,565100000.0
2007-11-21 16:32:00,109.97,109.985,109.93,109.94,266800000.0
2007-11-21 16:33:00,109.94,109.985,109.925,109.94,511200000.0
2007-11-21 16:34:00,109.94,109.97,109.93,109.955,366900000.0
2007-11-21 16:35:00,109.96,110.03,109.95,110.03,356700000.0
2007-11-21 16:36:00,110.025,110.03,109.995,110.02,223600000.0
2007-11-21 16:37:00,110.02,110.045,109.99,109.99,593000000.0
2007-11-21 16:38:00,109.99,110.0,109.85,109.85,420300000.0
2007-11-21 16:39:00,109.85,109.875,109.765,109.795,458500000.0
2007-11-21 16:40:00,109.785,109.835,109.77,109.8,490699999.0
2007-11-21 16:41:00,109.805,109.85,109.795,109.83,429800000.0
2007-11-21 16:42:00,109.83,109.89,109.825,109.84,278200000.0
2007-11-21 16:43:00,109.84,109.915,109.84,109.915,321700000.0
2007-11-21 16:44:00,109.92,110.02,109.9,110.0,470000000.0
2007-11-21 16:45:00,110.0,110.015,109.98,110.01,328300000.0
2007-11-21 16:46:00,110.01,110.01,109.96,109.975,154500000.0
2007-11-21 16:47:00,109.975,109.975,109.94,109.945,314700000.0
2007-11-21 16:48:00,109.945,109.96,109.91,109.92,287600000.0
2007-11-21 16:49:00,109.915,109.99,109.885,109.96,395800000.0
2007-11-21 16:50:00,109.945,109.99,109.915,109.93,319000000.0
2007-11-21 16:51:00,109.93,109.975,109.92,109.97,196600000.0
2007-11-21 16:52:00,109.965,110.105,109.965,110.09,336600000.0
2007-11-21 16:53:00,110.095,110.125,110.085,110.095,587700000.0
2007-11-21 16:54:00,110.095,110.105,110.02,110.04,645300000.0
2007-11-21 16:55:00,110.04,110.11,110.035,110.09,271400000.0
2007-11-21 16:56:00,110.095,110.215,110.095,110.215,330800000.0
2007-11-21 16:57:00,110.215,110.285,110.2,110.255,294200000.0
2007-11-21 16:58:00,110.255,110.26,110.165,110.17,321900000.0
2007-11-21 16:59:00,110.17,110.17,110.095,110.095,476200000.0
2007-11-21 17:00:00,110.095,110.145,110.025,110.12,1015900001.0
2007-11-21 17:01:00,110.12,110.185,110.095,110.185,537800000.0
2007-11-21 17:02:00,110.185,110.185,110.005,110.01,363700000.0
2007-11-21 17:03:00,110.01,110.025,109.92,109.92,378100000.0
2007-11-21 17:04:00,109.92,110.015,109.91,110.005,289800000.0
2007-11-21 17:05:00,110.0,110.03,109.995,110.02,324400000.0
2007-11-21 17:06:00,110.02,110.025,109.95,109.95,382600000.0
2007-11-21 17:07:00,109.95,109.955,109.915,109.93,320800000.0
2007-11-21 17:08:00,109.93,109.945,109.905,109.92,420600000.0
2007-11-21 17:09:00,109.92,109.92,109.855,109.895,882100000.0
2007-11-21 17:10:00,109.885,109.915,109.85,109.89,555700000.0
2007-11-21 17:11:00,109.895,109.91,109.845,109.9,530300000.0
2007-11-21 17:12:00,109.9,109.915,109.84,109.89,295500000.0
2007-11-21 17:13:00,109.89,109.955,109.87,109.95,208900000.0
2007-11-21 17:14:00,109.95,109.99,109.94,109.955,292800000.0
2007-11-21 17:15:00,109.965,109.97,109.88,109.94,575400000.0
2007-11-21 17:16:00,109.94,109.96,109.915,109.96,366000000.0
2007-11-21 17:17:00,109.96,110.02,109.96,110.01,277800000.0
2007-11-21 17:18:00,110.01,110.04,109.98,109.995,353500000.0
2007-11-21 17:19:00,110.0,110.02,109.99,110.0,232500000.0
2007-11-21 17:20:00,110.0,110.01,109.9,109.925,430800000.0
2007-11-21 17:21:00,109.925,109.94,109.895,109.9,373700000.0
2007-11-21 17:22:00,109.9,109.915,109.875,109.885,162900000.0
2007-11-21 17:23:00,109.895,109.92,109.875,109.885,408900000.0
2007-11-21 17:24:00,109.895,109.935,109.89,109.9,573600000.0
2007-11-21 17:25:00,109.91,109.94,109.895,109.92,330900000.0
2007-11-21 17:26:00,109.91,109.935,109.905,109.92,220500000.0
2007-11-21 17:27:00,109.92,109.92,109.875,109.875,375700000.0
2007-11-21 17:28:00,109.875,109.92,109.855,109.905,423200000.0
2007-11-21 17:29:00,109.905,109.925,109.89,109.895,167700000.0
2007-11-21 17:30:00,109.9,109.905,109.815,109.835,744500000.0
2007-11-21 17:31:00,109.835,109.835,109.765,109.795,441400000.0
2007-11-21 17:32:00,109.8,109.855,109.775,109.845,703900000.0
2007-11-21 17:33:00,109.84,109.93,109.84,109.915,410600000.0
2007-11-21 17:34:00,109.915,109.925,109.835,109.835,388200000.0
2007-11-21 17:35:00,109.835,109.9,109.805,109.81,472199999.0
2007-11-21 17:36:00,109.815,109.84,109.795,109.84,378800000.0
2007-11-21 17:37:00,109.84,109.87,109.81,109.825,314700000.0
2007-11-21 17:38:00,109.825,109.86,109.815,109.84,638500001.0
2007-11-21 17:39:00,109.845,109.85,109.81,109.81,230500000.0
2007-11-21 17:40:00,109.815,109.82,109.775,109.775,325200000.0
2007-11-21 17:41:00,109.78,109.81,109.75,109.8,292900000.0
2007-11-21 17:42:00,109.8,109.83,109.78,109.82,333900000.0
2007-11-21 17:43:00,109.825,109.85,109.81,109.82,286700000.0
2007-11-21 17:44:00,109.82,109.84,109.785,109.79,337900000.0
2007-11-21 17:45:00,109.78,109.785,109.725,109.775,383000000.0
2007-11-21 17:46:00,109.775,109.89,109.775,109.855,209600000.0
2007-11-21 17:47:00,109.855,109.9,109.855,109.89,292800000.0
2007-11-21 17:48:00,109.895,109.91,109.86,109.865,423600000.0
2007-11-21 17:49:00,109.875,109.89,109.83,109.83,349699999.0
2007-11-21 17:50:00,109.835,109.84,109.735,109.76,415700000.0
2007-11-21 17:51:00,109.765,109.765,109.64,109.65,526200000.0
2007-11-21 17:52:00,109.645,109.7,109.63,109.67,411000000.0
2007-11-21 17:53:00,109.67,109.71,109.655,109.7,244600000.0
2007-11-21 17:54:00,109.7,109.73,109.555,109.56,532500000.0
2007-11-21 17:55:00,109.555,109.6,109.51,109.55,788099999.0
2007-11-21 17:56:00,109.55,109.64,109.545,109.62,932800000.0
2007-11-21 17:57:00,109.62,109.62,109.57,109.6,638700001.0
2007-11-21 17:58:00,109.6,109.62,109.545,109.595,823200000.0
2007-11-21 17:59:00,109.585,109.61,109.445,109.47,1146700004.0
2007-11-21 18:00:00,109.46,109.51,109.425,109.46,731300000.0
2007-11-21 18:01:00,109.46,109.475,109.425,109.425,297300000.0
2007-11-21 18:02:00,109.435,109.51,109.415,109.495,497300000.0
2007-11-21 18:03:00,109.505,109.54,109.42,109.44,570400000.0
2007-11-21 18:04:00,109.43,109.43,109.285,109.305,760000000.0
2007-11-21 18:05:00,109.305,109.35,109.21,109.235,846200001.0
2007-11-21 18:06:00,109.24,109.31,109.195,109.22,974299999.0
2007-11-21 18:07:00,109.225,109.36,109.225,109.355,753900000.0
2007-11-21 18:08:00,109.365,109.395,109.345,109.39,408500000.0
2007-11-21 18:09:00,109.39,109.51,109.385,109.465,515100000.0
2007-11-21 18:10:00,109.465,109.58,109.465,109.545,376700000.0
2007-11-21 18:11:00,109.545,109.58,109.515,109.555,453900000.0
2007-11-21 18:12:00,109.555,109.59,109.525,109.525,638100000.0
2007-11-21 18:13:00,109.525,109.83,109.525,109.78,720400000.0
2007-11-21 18:14:00,109.78,109.79,109.705,109.78,781700000.0
2007-11-21 18:15:00,109.78,109.78,109.595,109.62,849900000.0
2007-11-21 18:16:00,109.62,109.66,109.605,109.615,651400000.0
2007-11-21 18:17:00,109.615,109.635,109.595,109.635,660800000.0
2007-11-21 18:18:00,109.64,109.67,109.605,109.61,489000000.0
2007-11-21 18:19:00,109.615,109.63,109.585,109.585,559400000.0
2007-11-21 18:20:00,109.59,109.6,109.515,109.53,389300000.0
2007-11-21 18:21:00,109.53,109.55,109.515,109.535,362400000.0
2007-11-21 18:22:00,109.535,109.565,109.495,109.53,498300000.0
2007-11-21 18:23:00,109.53,109.53,109.46,109.515,457399999.0
2007-11-21 18:24:00,109.515,109.58,109.505,109.58,488500000.0
2007-11-21 18:25:00,109.58,109.6,109.54,109.575,496399999.0
2007-11-21 18:26:00,109.575,109.63,109.575,109.595,483399999.0
2007-11-21 18:27:00,109.595,109.66,109.595,109.655,500800000.0
2007-11-21 18:28:00,109.655,109.71,109.655,109.705,521600000.0
2007-11-21 18:29:00,109.705,109.75,109.705,109.73,494200000.0
2007-11-21 18:30:00,109.725,109.76,109.715,109.73,364800000.0
2007-11-21 18:31:00,109.73,109.78,109.73,109.745,537500000.0
2007-11-21 18:32:00,109.755,109.81,109.745,109.76,805299998.0
2007-11-21 18:33:00,109.76,109.77,109.735,109.76,715900000.0
2007-11-21 18:34:00,109.76,109.76,109.68,109.715,644300000.0
2007-11-21 18:35:00,109.715,109.81,109.705,109.81,528900000.0
2007-11-21 18:36:00,109.81,109.925,109.81,109.845,643500000.0
2007-11-21 18:37:00,109.855,109.86,109.805,109.81,555500000.0
2007-11-21 18:38:00,109.82,109.84,109.795,109.815,686499998.0
2007-11-21 18:39:00,109.82,109.86,109.795,109.845,499000000.0
2007-11-21 18:40:00,109.845,109.85,109.775,109.78,644000000.0
2007-11-21 18:41:00,109.78,109.81,109.765,109.79,615399999.0
2007-11-21 18:42:00,109.78,109.81,109.78,109.8,894500005.0
2007-11-21 18:43:00,109.8,109.81,109.775,109.81,430400000.0
2007-11-21 18:44:00,109.81,109.82,109.775,109.79,603200000.0
2007-11-21 18:45:00,109.79,109.8,109.73,109.76,513000002.0
2007-11-21 18:46:00,109.76,109.78,109.735,109.78,709100001.0
2007-11-21 18:47:00,109.775,109.78,109.715,109.715,719000004.0
2007-11-21 18:48:00,109.715,109.74,109.695,109.695,753100000.0
2007-11-21 18:49:00,109.705,109.73,109.665,109.71,714899999.0
2007-11-21 18:50:00,109.71,109.71,109.625,109.64,502400000.0
2007-11-21 18:51:00,109.64,109.68,109.635,109.65,459200000.0
2007-11-21 18:52:00,109.65,109.72,109.635,109.72,667700000.0
2007-11-21 18:53:00,109.72,109.73,109.695,109.71,423700000.0
2007-11-21 18:54:00,109.71,109.74,109.705,109.73,444800000.0
2007-11-21 18:55:00,109.73,109.76,109.72,109.745,381600000.0
2007-11-21 18:56:00,109.745,109.76,109.7,109.71,308100000.0
2007-11-21 18:57:00,109.7,109.71,109.665,109.67,530400000.0
2007-11-21 18:58:00,109.67,109.7,109.635,109.645,753200000.0
2007-11-21 18:59:00,109.645,109.695,109.625,109.695,607800000.0
2007-11-21 19:00:00,109.695,109.715,109.665,109.695,679900000.0
2007-11-21 19:01:00,109.695,109.7,109.655,109.67,254100000.0
2007-11-21 19:02:00,109.67,109.71,109.665,109.7,440600000.0
2007-11-21 19:03:00,109.7,109.75,109.695,109.73,494900000.0
2007-11-21 19:04:00,109.73,109.76,109.715,109.75,485100000.0
2007-11-21 19:05:00,109.76,109.78,109.735,109.76,396000000.0
2007-11-21 19:06:00,109.76,109.76,109.7,109.72,478000000.0
2007-11-21 19:07:00,109.71,109.73,109.69,109.71,173700000.0
2007-11-21 19:08:00,109.71,109.735,109.695,109.71,252400000.0
2007-11-21 19:09:00,109.71,109.71,109.68,109.68,164000000.0
2007-11-21 19:10:00,109.68,109.69,109.65,109.66,292700000.0
2007-11-21 19:11:00,109.67,109.7,109.67,109.69,133800000.0
2007-11-21 19:12:00,109.69,109.7,109.67,109.675,141400000.0
2007-11-21 19:13:00,109.675,109.675,109.625,109.64,382000000.0
2007-11-21 19:14:00,109.64,109.72,109.635,109.68,400800000.0
2007-11-21 19:15:00,109.68,109.71,109.655,109.705,284200000.0
2007-11-21 19:16:00,109.69,109.71,109.685,109.7,167300000.0
2007-11-21 19:17:00,109.7,109.71,109.66,109.71,214200000.0
2007-11-21 19:18:00,109.72,109.725,109.695,109.72,156800000.0
2007-11-21 19:19:00,109.72,109.72,109.68,109.69,263200000.0
2007-11-21 19:20:00,109.69,109.69,109.645,109.65,208000000.0
2007-11-21 19:21:00,109.65,109.65,109.58,109.61,760900005.0
2007-11-21 19:22:00,109.61,109.625,109.59,109.61,286600002.0
2007-11-21 19:23:00,109.61,109.64,109.595,109.61,263200000.0
2007-11-21 19:24:00,109.61,109.63,109.59,109.61,224600000.0
2007-11-21 19:25:00,109.61,109.63,109.595,109.6,163200000.0
2007-11-21 19:26:00,109.6,109.61,109.57,109.59,258900000.0
2007-11-21 19:27:00,109.59,109.59,109.545,109.56,243200000.0
2007-11-21 19:28:00,109.56,109.58,109.545,109.565,226400000.0
2007-11-21 19:29:00,109.565,109.625,109.555,109.605,144200000.0
2007-11-21 19:30:00,109.605,109.63,109.575,109.595,284200000.0
2007-11-21 19:31:00,109.595,109.6,109.57,109.59,240000000.0
2007-11-21 19:32:00,109.59,109.59,109.51,109.51,276000000.0
2007-11-21 19:33:00,109.51,109.54,109.475,109.475,196800000.0
2007-11-21 19:34:00,109.475,109.48,109.42,109.43,562700000.0
2007-11-21 19:35:00,109.415,109.44,109.37,109.42,656900000.0
2007-11-21 19:36:00,109.42,109.46,109.415,109.425,293100000.0
2007-11-21 19:37:00,109.425,109.51,109.425,109.485,439300000.0
2007-11-21 19:38:00,109.495,109.56,109.485,109.54,550400000.0
2007-11-21 19:39:00,109.54,109.61,109.54,109.61,442400000.0
2007-11-21 19:40:00,109.61,109.61,109.585,109.6,190400000.0
2007-11-21 19:41:00,109.6,109.6,109.565,109.565,139100000.0
2007-11-21 19:42:00,109.565,109.62,109.545,109.605,194400000.0
2007-11-21 19:43:00,109.605,109.7,109.595,109.685,324000000.0
2007-11-21 19:44:00,109.68,109.72,109.675,109.71,266000000.0
2007-11-21 19:45:00,109.71,109.71,109.645,109.645,216000000.0
2007-11-21 19:46:00,109.645,109.67,109.64,109.66,189500000.0
2007-11-21 19:47:00,109.67,109.71,109.665,109.71,340000000.0
2007-11-21 19:48:00,109.715,109.72,109.675,109.71,295000000.0
2007-11-21 19:49:00,109.7,109.73,109.67,109.69,506700000.0
2007-11-21 19:50:00,109.69,109.72,109.69,109.72,82500000.0
2007-11-21 19:51:00,109.72,109.72,109.65,109.665,294800000.0
2007-11-21 19:52:00,109.665,109.67,109.615,109.625,490699997.0
2007-11-21 19:53:00,109.635,109.67,109.625,109.63,388100000.0
2007-11-21 19:54:00,109.63,109.73,109.63,109.705,439300000.0
2007-11-21 19:55:00,109.695,109.72,109.675,109.7,564000000.0
2007-11-21 19:56:00,109.7,109.78,109.7,109.76,417600000.0
2007-11-21 19:57:00,109.755,109.83,109.735,109.805,694999997.0
2007-11-21 19:58:00,109.815,109.93,109.81,109.92,409800000.0
2007-11-21 19:59:00,109.925,109.94,109.905,109.93,669500000.0
2007-11-21 20:00:00,109.915,109.94,109.835,109.84,774200000.0
2007-11-21 20:01:00,109.84,109.98,109.825,109.97,506400000.0
2007-11-21 20:02:00,109.965,110.02,109.965,109.99,552800000.0
2007-11-21 20:03:00,109.99,110.01,109.975,110.0,329600000.0
2007-11-21 20:04:00,110.0,110.01,109.925,109.93,493000000.0
2007-11-21 20:05:00,109.93,109.94,109.915,109.93,393400000.0
2007-11-21 20:06:00,109.93,109.93,109.88,109.9,521900000.0
2007-11-21 20:07:00,109.9,109.91,109.855,109.88,565400001.0
2007-11-21 20:08:00,109.88,109.91,109.865,109.89,605700001.0
2007-11-21 20:09:00,109.89,109.89,109.82,109.825,288000000.0
2007-11-21 20:10:00,109.83,109.83,109.805,109.81,395600000.0
2007-11-21 20:11:00,109.81,109.84,109.795,109.84,477300000.0
2007-11-21 20:12:00,109.83,109.84,109.795,109.805,536599999.0
2007-11-21 20:13:00,109.805,109.81,109.775,109.78,272000000.0
2007-11-21 20:14:00,109.78,109.83,109.76,109.805,422900000.0
2007-11-21 20:15:00,109.805,109.82,109.8,109.82,288100000.0
2007-11-21 20:16:00,109.82,109.82,109.78,109.82,447000001.0
2007-11-21 20:17:00,109.82,109.82,109.77,109.78,476400000.0
2007-11-21 20:18:00,109.79,109.79,109.77,109.78,170600000.0
2007-11-21 20:19:00,109.78,109.84,109.78,109.83,290400000.0
2007-11-21 20:20:00,109.83,109.87,109.82,109.84,324800000.0
2007-11-21 20:21:00,109.84,109.85,109.83,109.85,387200000.0
2007-11-21 20:22:00,109.85,109.85,109.83,109.84,335000000.0
2007-11-21 20:23:00,109.85,109.86,109.84,109.85,275500000.0
2007-11-21 20:24:00,109.85,109.85,109.78,109.8,408000000.0
2007-11-21 20:25:00,109.8,109.8,109.71,109.72,361300002.0
2007-11-21 20:26:00,109.73,109.73,109.71,109.71,147200000.0
2007-11-21 20:27:00,109.71,109.75,109.71,109.75,477500000.0
2007-11-21 20:28:00,109.75,109.77,109.75,109.76,259200000.0
2007-11-21 20:29:00,109.76,109.78,109.75,109.77,401400000.0
2007-11-21 20:30:00,109.76,109.77,109.75,109.76,254100000.0
2007-11-21 20:31:00,109.76,109.76,109.74,109.75,329600000.0
2007-11-21 20:32:00,109.75,109.8,109.75,109.79,287200000.0
2007-11-21 20:33:00,109.8,109.86,109.78,109.85,340100000.0
2007-11-21 20:34:00,109.86,109.86,109.79,109.82,467000002.0
2007-11-21 20:35:00,109.82,109.84,109.8,109.8,171200000.0
2007-11-21 20:36:00,109.82,109.83,109.8,109.83,188700000.0
2007-11-21 20:37:00,109.83,109.86,109.82,109.85,136800000.0
2007-11-21 20:38:00,109.85,109.9,109.83,109.9,212800000.0
2007-11-21 20:39:00,109.9,109.9,109.85,109.85,360800000.0
2007-11-21 20:40:00,109.85,109.85,109.82,109.83,284000000.0
2007-11-21 20:41:00,109.83,109.83,109.8,109.81,224400000.0
2007-11-21 20:42:00,109.81,109.82,109.77,109.78,311500000.0
2007-11-21 20:43:00,109.78,109.82,109.77,109.82,291300000.0
2007-11-21 20:44:00,109.82,109.85,109.81,109.85,267600000.0
2007-11-21 20:45:00,109.85,109.85,109.83,109.84,137600000.0
2007-11-21 20:46:00,109.84,109.84,109.8,109.8,340800000.0
2007-11-21 20:47:00,109.8,109.8,109.71,109.72,517600002.0
2007-11-21 20:48:00,109.71,109.78,109.71,109.78,205200000.0
2007-11-21 20:49:00,109.78,109.78,109.75,109.75,352800000.0
2007-11-21 20:50:00,109.75,109.77,109.74,109.74,283200000.0
2007-11-21 20:51:00,109.74,109.77,109.74,109.75,164300000.0
2007-11-21 20:52:00,109.75,109.78,109.74,109.77,292800000.0
2007-11-21 20:53:00,109.77,109.78,109.76,109.77,165600000.0
2007-11-21 20:54:00,109.76,109.78,109.73,109.73,365899998.0
2007-11-21 20:55:00,109.75,109.8,109.73,109.78,255699998.0
2007-11-21 20:56:00,109.78,109.82,109.78,109.81,361600000.0
2007-11-21 20:57:00,109.8,109.85,109.8,109.84,330400000.0
2007-11-21 20:58:00,109.85,109.93,109.84,109.87,638600001.0
2007-11-21 20:59:00,109.88,109.94,109.86,109.91,524700000.0
2007-11-21 21:00:00,109.91,109.98,109.91,109.97,264800000.0
2007-11-21 21:01:00,109.97,109.97,109.94,109.94,329700000.0
2007-11-21 21:02:00,109.94,109.97,109.93,109.96,217300000.0
2007-11-21 21:03:00,109.96,109.97,109.96,109.97,120800000.0
2007-11-21 21:04:00,109.97,109.97,109.95,109.97,228500000.0
2007-11-21 21:05:00,109.98,109.98,109.93,109.93,389000000.0
2007-11-21 21:06:00,109.94,109.95,109.93,109.95,158500000.0
2007-11-21 21:07:00,109.95,109.95,109.92,109.93,299200000.0
2007-11-21 21:08:00,109.93,109.96,109.92,109.95,487200000.0
2007-11-21 21:09:00,109.95,110.0,109.95,109.99,277600000.0
2007-11-21 21:10:00,109.99,109.99,109.95,109.96,291600000.0
2007-11-21 21:11:00,109.96,110.0,109.95,110.0,316800000.0
2007-11-21 21:12:00,110.0,110.04,110.0,110.02,236000000.0
2007-11-21 21:13:00,110.02,110.05,110.01,110.03,298800000.0
2007-11-21 21:14:00,110.03,110.05,109.98,109.98,450400000.0
2007-11-21 21:15:00,109.98,110.0,109.97,109.97,167200000.0
2007-11-21 21:16:00,109.97,109.98,109.95,109.97,159700001.0
2007-11-21 21:17:00,109.97,109.99,109.95,109.98,315200000.0
2007-11-21 21:18:00,109.98,110.01,109.97,110.0,275700000.0
2007-11-21 21:19:00,110.0,110.03,110.0,110.03,319200000.0
2007-11-21 21:20:00,110.03,110.05,110.03,110.03,372000000.0
2007-11-21 21:21:00,110.04,110.08,110.04,110.05,248100000.0
2007-11-21 21:22:00,110.05,110.09,110.04,110.09,303400003.0
2007-11-21 21:23:00,110.09,110.09,110.05,110.07,288700000.0
2007-11-21 21:24:00,110.07,110.08,110.04,110.07,337600000.0
2007-11-21 21:25:00,110.07,110.07,110.03,110.05,324000000.0
2007-11-21 21:26:00,110.05,110.05,110.04,110.04,312800000.0
2007-11-21 21:27:00,110.04,110.06,110.02,110.05,315200000.0
2007-11-21 21:28:00,110.05,110.08,110.05,110.08,307200000.0
2007-11-21 21:29:00,110.08,110.08,110.05,110.06,291500000.0
2007-11-21 21:30:00,110.07,110.1,110.07,110.1,307400000.0
2007-11-21 21:31:00,110.1,110.11,110.09,110.11,184300000.0
2007-11-21 21:32:00,110.11,110.13,110.1,110.13,174900000.0
2007-11-21 21:33:00,110.13,110.2,110.13,110.14,383400000.0
2007-11-21 21:34:00,110.15,110.15,110.11,110.14,234400000.0
2007-11-21 21:35:00,110.14,110.17,110.13,110.15,453800000.0
2007-11-21 21:36:00,110.15,110.15,110.14,110.14,171800000.0
2007-11-21 21:37:00,110.15,110.15,110.14,110.15,136600000.0
2007-11-21 21:38:00,110.15,110.16,110.125,110.16,187700000.0
2007-11-21 21:39:00,110.16,110.16,110.11,110.11,188000000.0
2007-11-21 21:40:00,110.11,110.12,110.08,110.08,308100000.0
2007-11-21 21:41:00,110.08,110.1,110.08,110.09,301200000.0
2007-11-21 21:42:00,110.09,110.1,110.06,110.07,320000000.0
2007-11-21 21:43:00,110.07,110.08,110.06,110.06,149600000.0
2007-11-21 21:44:00,110.06,110.07,110.04,110.05,326800000.0
2007-11-21 21:45:00,110.05,110.07,110.03,110.03,294400000.0
2007-11-21 21:46:00,110.03,110.05,109.99,110.01,405600000.0
2007-11-21 21:47:00,110.01,110.02,110.0,110.02,384800000.0
2007-11-21 21:48:00,110.02,110.03,110.0,110.01,283100000.0
2007-11-21 21:49:00,110.01,110.02,110.0,110.0,470400000.0
2007-11-21 21:50:00,110.0,110.01,109.99,110.0,362400000.0
2007-11-21 21:51:00,110.0,110.04,109.98,110.04,223800000.0
2007-11-21 21:52:00,110.04,110.12,110.04,110.12,376500000.0
2007-11-21 21:53:00,110.12,110.15,110.08,110.14,468200001.0
2007-11-21 21:54:00,110.14,110.16,110.13,110.13,329600000.0
2007-11-21 21:55:00,110.13,110.15,110.12,110.13,196600000.0
2007-11-21 21:56:00,110.13,110.13,110.07,110.1,135100000.0
2007-11-21 21:57:00,110.1,110.11,110.09,110.09,197600000.0
2007-11-21 21:58:00,110.09,110.09,110.06,110.06,197200000.0
2007-11-21 21:59:00,110.06,110.08,109.98,109.98,347200000.0
2007-11-21 22:00:00,109.98,110.06,109.98,110.04,542600000.0
2007-11-21 22:01:00,110.04,110.08,110.03,110.05,565300000.0
2007-11-21 22:02:00,110.05,110.07,110.03,110.07,352199999.0
2007-11-21 22:03:00,110.05,110.09,110.05,110.09,531900000.0
2007-11-21 22:04:00,110.08,110.09,110.07,110.09,280600000.0
2007-11-21 22:05:00,110.09,110.13,110.08,110.13,520999999.0
2007-11-21 22:06:00,110.13,110.24,110.12,110.2,998300000.0
2007-11-21 22:07:00,110.21,110.24,110.2,110.225,583400000.0
2007-11-21 22:08:00,110.23,110.26,110.22,110.245,535500000.0
2007-11-21 22:09:00,110.245,110.26,110.23,110.24,756500000.0
2007-11-21 22:10:00,110.24,110.24,110.15,110.16,1009600000.0
2007-11-21 22:11:00,110.16,110.21,110.16,110.17,862200000.0
2007-11-21 22:12:00,110.17,110.19,110.15,110.18,505500000.0
2007-11-21 22:13:00,110.18,110.2,110.14,110.16,845000002.0
2007-11-21 22:14:00,110.17,110.17,110.11,110.14,785200000.0
2007-11-21 22:15:00,110.14,110.15,110.13,110.14,300000000.0
2007-11-21 22:16:00,110.14,110.15,110.12,110.12,378100002.0
2007-11-21 22:17:00,110.13,110.13,110.05,110.06,588900000.0
2007-11-21 22:18:00,110.06,110.06,109.97,109.98,684300001.0
2007-11-21 22:19:00,109.98,110.02,109.98,110.01,574800008.0
2007-11-21 22:20:00,110.01,110.01,109.95,109.95,590400000.0
2007-11-21 22:21:00,109.95,109.95,109.93,109.93,239200000.0
2007-11-21 22:22:00,109.93,109.97,109.92,109.97,498400000.0
2007-11-21 22:23:00,109.97,109.99,109.96,109.98,420700000.0
2007-11-21 22:24:00,109.98,110.0,109.965,110.0,181800000.0
2007-11-21 22:25:00,110.0,110.02,109.995,110.01,257400000.0
2007-11-21 22:26:00,110.01,110.03,109.995,109.995,359700000.0
2007-11-21 22:27:00,109.995,110.01,109.995,110.0,235700000.0
2007-11-21 22:28:00,110.0,110.0,109.965,109.97,241600000.0
2007-11-21 22:29:00,109.97,109.97,109.925,109.925,216900001.0
2007-11-21 22:30:00,109.935,109.96,109.925,109.95,375500001.0
2007-11-21 22:31:00,109.95,109.96,109.91,109.91,416800000.0
2007-11-21 22:32:00,109.91,109.92,109.87,109.87,332000000.0
2007-11-21 22:33:00,109.87,109.89,109.855,109.885,385300001.0
2007-11-21 22:34:00,109.885,109.92,109.835,109.865,644099999.0
2007-11-21 22:35:00,109.87,109.88,109.84,109.86,513200000.0
2007-11-21 22:36:00,109.86,109.87,109.84,109.85,432100000.0
2007-11-21 22:37:00,109.85,109.88,109.845,109.85,492800000.0
2007-11-21 22:38:00,109.86,109.87,109.835,109.87,406500000.0
2007-11-21 22:39:00,109.87,109.91,109.855,109.895,697500005.0
2007-11-21 22:40:00,109.895,109.91,109.865,109.865,634900006.0
2007-11-21 22:41:00,109.865,109.88,109.84,109.84,222100000.0
2007-11-21 22:42:00,109.84,109.84,109.805,109.82,518400000.0
2007-11-21 22:43:00,109.825,109.87,109.81,109.845,356199995.0
2007-11-21 22:44:00,109.845,109.865,109.84,109.86,225300000.0
2007-11-21 22:45:00,109.86,109.88,109.86,109.875,203700000.0
2007-11-21 22:46:00,109.88,109.9,109.87,109.89,410400000.0
2007-11-21 22:47:00,109.9,109.9,109.865,109.89,273799999.0
2007-11-21 22:48:00,109.89,109.89,109.845,109.86,198600000.0
2007-11-21 22:49:00,109.86,109.87,109.85,109.87,73800000.0
2007-11-21 22:50:00,109.87,109.89,109.865,109.88,241800000.0
2007-11-21 22:51:00,109.88,109.88,109.845,109.845,242300000.0
2007-11-21 22:52:00,109.855,109.86,109.8,109.82,390200000.0
2007-11-21 22:53:00,109.82,109.85,109.815,109.85,109600000.0
2007-11-21 22:54:00,109.85,109.86,109.82,109.84,84500000.0
2007-11-21 22:55:00,109.84,109.86,109.815,109.845,300800000.0
2007-11-21 22:56:00,109.84,109.86,109.805,109.845,268000001.0
2007-11-21 22:57:00,109.84,109.86,109.795,109.82,336899999.0
2007-11-21 22:58:00,109.82,109.835,109.795,109.8,396500000.0
2007-11-21 22:59:00,109.8,109.8,109.76,109.8,355400000.0
2007-11-21 23:00:00,109.8,109.81,109.765,109.77,260400000.0
2007-11-21 23:01:00,109.77,109.8,109.735,109.735,468300000.0
2007-11-21 23:02:00,109.735,109.75,109.72,109.74,350500000.0
2007-11-21 23:03:00,109.74,109.78,109.74,109.78,634400000.0
2007-11-21 23:04:00,109.79,109.79,109.72,109.73,452100000.0
2007-11-21 23:05:00,109.73,109.75,109.73,109.75,163600000.0
2007-11-21 23:06:00,109.75,109.75,109.7,109.71,87500000.0
2007-11-21 23:07:00,109.71,109.72,109.685,109.69,393700000.0
2007-11-21 23:08:00,109.69,109.705,109.675,109.7,311000000.0
2007-11-21 23:09:00,109.7,109.7,109.685,109.685,208400000.0
2007-11-21 23:10:00,109.69,109.73,109.69,109.71,266200000.0
2007-11-21 23:11:00,109.71,109.72,109.69,109.695,230700000.0
2007-11-21 23:12:00,109.695,109.72,109.68,109.685,283800000.0
2007-11-21 23:13:00,109.685,109.69,109.665,109.67,175100000.0
2007-11-21 23:14:00,109.68,109.69,109.645,109.67,240000000.0
2007-11-21 23:15:00,109.67,109.67,109.635,109.635,321000000.0
2007-11-21 23:16:00,109.635,109.65,109.625,109.64,276100000.0
2007-11-21 23:17:00,109.64,109.65,109.625,109.645,217700000.0
2007-11-21 23:18:00,109.645,109.67,109.64,109.65,458000000.0
2007-11-21 23:19:00,109.645,109.65,109.575,109.58,500900001.0
2007-11-21 23:20:00,109.58,109.6,109.565,109.59,302900000.0
2007-11-21 23:21:00,109.58,109.59,109.57,109.58,214000000.0
2007-11-21 23:22:00,109.58,109.64,109.575,109.63,376900000.0
2007-11-21 23:23:00,109.63,109.7,109.63,109.675,503400001.0
2007-11-21 23:24:00,109.675,109.73,109.66,109.73,307499999.0
2007-11-21 23:25:00,109.73,109.79,109.73,109.79,405100000.0
2007-11-21 23:26:00,109.79,109.84,109.775,109.835,240700000.0
2007-11-21 23:27:00,109.835,109.89,109.79,109.875,202300000.0
2007-11-21 23:28:00,109.875,109.91,109.875,109.91,190400000.0
2007-11-21 23:29:00,109.9,109.94,109.88,109.9,163100000.0
2007-11-21 23:30:00,109.9,109.92,109.9,109.9,101200000.0
2007-11-21 23:31:00,109.9,109.905,109.875,109.875,314900000.0
2007-11-21 23:32:00,109.875,109.88,109.83,109.84,415900000.0
2007-11-21 23:33:00,109.835,109.88,109.825,109.87,376200000.0
2007-11-21 23:34:00,109.87,109.87,109.835,109.84,139200000.0
2007-11-21 23:35:00,109.85,109.86,109.835,109.84,69300000.0
2007-11-21 23:36:00,109.84,109.85,109.83,109.84,128300000.0
2007-11-21 23:37:00,109.84,109.85,109.83,109.83,122500000.0
2007-11-21 23:38:00,109.84,109.84,109.76,109.765,349400000.0
2007-11-21 23:39:00,109.765,109.775,109.735,109.755,399700000.0
2007-11-21 23:40:00,109.755,109.755,109.695,109.745,227900000.0
2007-11-21 23:41:00,109.745,109.75,109.725,109.75,180000000.0
2007-11-21 23:42:00,109.75,109.79,109.735,109.79,266900000.0
2007-11-21 23:43:00,109.79,109.81,109.78,109.81,486299998.0
2007-11-21 23:44:00,109.81,109.82,109.79,109.805,317600000.0
2007-11-21 23:45:00,109.805,109.85,109.8,109.84,370900000.0
2007-11-21 23:46:00,109.84,109.855,109.83,109.845,231100000.0
2007-11-21 23:47:00,109.845,109.86,109.815,109.86,304000000.0
2007-11-21 23:48:00,109.86,109.865,109.855,109.865,165000000.0
2007-11-21 23:49:00,109.865,109.88,109.865,109.875,110800000.0
2007-11-21 23:50:00,109.875,109.89,109.87,109.89,224300000.0
2007-11-21 23:51:00,109.89,109.89,109.85,109.85,332400000.0
2007-11-21 23:52:00,109.85,109.855,109.815,109.83,254300000.0
2007-11-21 23:53:00,109.83,109.83,109.77,109.77,209800000.0
2007-11-21 23:54:00,109.77,109.77,109.75,109.76,84300000.0
2007-11-21 23:55:00,109.745,109.745,109.735,109.735,128700000.0
2007-11-21 23:56:00,109.735,109.795,109.735,109.775,241500000.0
2007-11-21 23:57:00,109.775,109.785,109.73,109.785,160400000.0
2007-11-21 23:58:00,109.785,109.81,109.78,109.805,302300000.0
2007-11-21 23:59:00,109.83,109.835,109.81,109.81,52700000.0
2007-11-22 00:00:00,109.97,109.97,109.97,109.97,25200000.0
2007-11-22 00:02:00,109.95,109.95,109.94,109.94,25200000.0
2007-11-22 00:03:00,109.93,109.95,109.92,109.93,25200000.0
2007-11-22 00:04:00,109.94,109.94,109.94,109.94,25200000.0
2007-11-22 00:05:00,109.93,109.94,109.92,109.94,32400000.0
2007-11-22 00:06:00,109.94,109.95,109.935,109.95,36300000.0
2007-11-22 00:07:00,109.95,109.95,109.93,109.94,40800000.0
2007-11-22 00:08:00,109.94,109.96,109.94,109.94,46800000.0
2007-11-22 00:09:00,109.94,109.97,109.94,109.955,30700000.0
2007-11-22 00:10:00,109.87,109.87,109.78,109.78,38800000.0
2007-11-22 00:11:00,109.96,109.96,109.9,109.94,38800000.0
2007-11-22 00:12:00,109.94,109.95,109.94,109.95,28800000.0
2007-11-22 00:13:00,109.95,109.95,109.94,109.95,31200000.0
2007-11-22 00:14:00,109.95,109.97,109.95,109.96,28800000.0
2007-11-22 00:15:00,109.95,109.95,109.87,109.9,39500000.0
2007-11-22 00:16:00,109.91,109.91,109.83,109.87,117700000.0
2007-11-22 00:17:00,109.89,109.91,109.87,109.91,287900000.0
2007-11-22 00:18:00,109.91,109.915,109.9,109.9,103700000.0
2007-11-22 00:19:00,109.9,109.905,109.9,109.9,42700000.0
2007-11-22 00:20:00,109.9,109.905,109.85,109.865,98200000.0
2007-11-22 00:21:00,109.895,109.905,109.87,109.87,56100000.0
2007-11-22 00:22:00,109.78,109.79,109.78,109.79,43100000.0
2007-11-22 00:23:00,109.86,109.86,109.85,109.86,43100000.0
2007-11-22 00:24:00,109.81,109.82,109.8,109.81,319600000.0
2007-11-22 00:25:00,109.9,109.93,109.865,109.885,319600000.0
2007-11-22 00:26:00,109.885,109.89,109.85,109.85,153700000.0
2007-11-22 00:27:00,109.87,109.895,109.87,109.875,96300000.0
2007-11-22 00:28:00,109.78,109.78,109.78,109.78,154400000.0
2007-11-22 00:29:00,109.875,109.92,109.875,109.92,154400000.0
2007-11-22 00:30:00,109.92,109.925,109.895,109.91,155100000.0
2007-11-22 00:31:00,109.91,109.91,109.9,109.9,4800000.0
2007-11-22 00:32:00,109.85,109.97,109.85,109.95,164100000.0
2007-11-22 00:33:00,109.95,109.96,109.95,109.96,50000000.0
2007-11-22 00:34:00,109.95,109.95,109.95,109.95,3600000.0
2007-11-22 00:35:00,109.96,110.01,109.96,110.01,96100000.0
2007-11-22 00:36:00,110.01,110.03,109.99,109.99,148000000.0
2007-11-22 00:37:00,109.99,110.03,109.97,110.03,123800000.0
2007-11-22 00:38:00,110.03,110.04,110.0,110.01,161300000.0
2007-11-22 00:39:00,110.01,110.02,110.01,110.02,174900000.0
2007-11-22 00:40:00,110.02,110.02,109.95,109.95,459199999.0
2007-11-22 00:41:00,109.95,109.99,109.95,109.96,423000000.0
2007-11-22 00:42:00,109.96,110.0,109.96,109.99,292100000.0
2007-11-22 00:43:00,109.99,110.0,109.98,109.99,350100000.0
2007-11-22 00:44:00,109.98,109.99,109.98,109.99,189300000.0
2007-11-22 00:45:00,109.99,110.0,109.98,110.0,211900000.0
2007-11-22 00:46:00,109.99,110.02,109.99,110.0,330100000.0
2007-11-22 00:47:00,110.01,110.03,110.0,110.02,406600000.0
2007-11-22 00:48:00,110.04,110.05,110.02,110.03,240400000.0
2007-11-22 00:49:00,110.03,110.04,110.03,110.04,152500000.0
2007-11-22 00:50:00,110.035,110.04,110.02,110.04,62600000.0
2007-11-22 00:51:00,110.04,110.045,110.02,110.03,149900000.0
2007-11-22 00:52:00,110.03,110.03,109.99,109.99,375400000.0
2007-11-22 00:53:00,110.005,110.01,110.0,110.0,125100000.0
2007-11-22 00:54:00,110.0,110.065,110.0,110.065,360800000.0
2007-11-22 00:55:00,110.05,110.08,110.025,110.08,366000000.0
2007-11-22 00:56:00,110.08,110.095,110.01,110.04,473499995.0
2007-11-22 00:57:00,110.04,110.04,110.01,110.01,173300000.0
2007-11-22 00:58:00,110.01,110.015,109.96,109.965,323500000.0
2007-11-22 00:59:00,109.965,109.965,109.925,109.96,375600000.0
2007-11-22 01:00:00,109.96,109.98,109.955,109.955,227200000.0
2007-11-22 01:01:00,109.955,109.955,109.94,109.94,126000000.0
2007-11-22 01:02:00,109.94,109.95,109.935,109.94,169600000.0
2007-11-22 01:03:00,109.94,109.94,109.9,109.915,398900000.0
2007-11-22 01:04:00,109.915,109.925,109.89,109.91,185400000.0
2007-11-22 01:05:00,109.91,109.91,109.89,109.895,111300000.0
2007-11-22 01:06:00,109.895,109.91,109.885,109.91,144800000.0
2007-11-22 01:07:00,109.91,109.95,109.91,109.95,245500000.0
2007-11-22 01:08:00,109.95,109.95,109.92,109.95,182200000.0
2007-11-22 01:09:00,109.95,109.95,109.845,109.85,373400000.0
2007-11-22 01:10:00,109.85,109.86,109.745,109.76,537600006.0
2007-11-22 01:11:00,109.75,109.78,109.73,109.73,926000011.0
2007-11-22 01:12:00,109.73,109.74,109.695,109.72,840500002.0
2007-11-22 01:13:00,109.7,109.76,109.7,109.76,289400000.0
2007-11-22 01:14:00,109.76,109.79,109.755,109.775,519900000.0
2007-11-22 01:15:00,109.775,109.8,109.765,109.8,355500000.0
2007-11-22 01:16:00,109.8,109.8,109.77,109.78,212000000.0
2007-11-22 01:17:00,109.78,109.8,109.78,109.8,209400000.0
2007-11-22 01:18:00,109.8,109.8,109.78,109.78,181500000.0
2007-11-22 01:19:00,109.78,109.78,109.77,109.775,70300000.0
2007-11-22 01:20:00,109.775,109.8,109.77,109.8,95700000.0
2007-11-22 01:21:00,109.8,109.8,109.77,109.775,285700001.0
2007-11-22 01:22:00,109.78,109.78,109.76,109.775,205800000.0
2007-11-22 01:23:00,109.775,109.79,109.775,109.79,67900000.0
2007-11-22 01:24:00,109.79,109.8,109.78,109.78,537499987.0
2007-11-22 01:25:00,109.78,109.8,109.77,109.785,433699992.0
2007-11-22 01:26:00,109.785,109.785,109.77,109.775,188899998.0
2007-11-22 01:27:00,109.78,109.79,109.765,109.78,339699992.0
2007-11-22 01:28:00,109.78,109.78,109.77,109.77,334199995.0
2007-11-22 01:29:00,109.77,109.77,109.725,109.75,600599990.0
2007-11-22 01:30:00,109.75,109.77,109.75,109.77,130200000.0
2007-11-22 01:31:00,109.77,109.77,109.76,109.77,57300000.0
2007-11-22 01:32:00,109.77,109.82,109.77,109.82,622499994.0
2007-11-22 01:33:00,109.82,109.84,109.805,109.825,476699999.0
2007-11-22 01:34:00,109.825,109.87,109.805,109.84,648599999.0
2007-11-22 01:35:00,109.84,109.84,109.78,109.795,539299997.0
2007-11-22 01:36:00,109.795,109.795,109.745,109.755,803999998.0
2007-11-22 01:37:00,109.755,109.8,109.73,109.79,546600000.0
2007-11-22 01:38:00,109.79,109.805,109.75,109.75,361299999.0
2007-11-22 01:39:00,109.75,109.83,109.75,109.82,606200001.0
2007-11-22 01:40:00,109.815,109.83,109.805,109.83,251900000.0
2007-11-22 01:41:00,109.83,109.83,109.805,109.81,197200000.0
2007-11-22 01:42:00,109.81,109.82,109.795,109.81,257100000.0
2007-11-22 01:43:00,109.81,109.82,109.795,109.81,250600000.0
2007-11-22 01:44:00,109.82,109.83,109.82,109.83,76100000.0
2007-11-22 01:45:00,109.83,109.83,109.83,109.83,42200000.0
2007-11-22 01:46:00,109.83,109.83,109.805,109.805,217100000.0
2007-11-22 01:47:00,109.805,109.82,109.805,109.81,150400000.0
2007-11-22 01:48:00,109.81,109.84,109.81,109.84,188300000.0
2007-11-22 01:49:00,109.84,109.84,109.815,109.82,221799992.0
2007-11-22 01:50:00,109.82,109.83,109.81,109.82,115500000.0
2007-11-22 01:51:00,109.83,109.83,109.82,109.825,109800000.0
2007-11-22 01:52:00,109.825,109.84,109.825,109.84,271400000.0
2007-11-22 01:53:00,109.84,109.85,109.81,109.82,285700000.0
2007-11-22 01:54:00,109.82,109.82,109.775,109.8,595599997.0
2007-11-22 01:55:00,109.79,109.81,109.785,109.785,88400000.0
2007-11-22 01:56:00,109.785,109.79,109.76,109.76,406700000.0
2007-11-22 01:57:00,109.76,109.76,109.73,109.73,284900000.0
2007-11-22 01:58:00,109.73,109.73,109.7,109.7,530299998.0
2007-11-22 01:59:00,109.7,109.74,109.69,109.71,329399998.0
2007-11-22 02:00:00,109.71,109.71,109.645,109.67,744999987.0
2007-11-22 02:01:00,109.67,109.71,109.66,109.69,421999998.0
2007-11-22 02:02:00,109.69,109.7,109.625,109.64,524500000.0
2007-11-22 02:03:00,109.64,109.68,109.62,109.68,659599999.0
2007-11-22 02:04:00,109.675,109.7,109.675,109.69,458600000.0
2007-11-22 02:05:00,109.69,109.71,109.68,109.69,362400000.0
2007-11-22 02:06:00,109.69,109.71,109.69,109.7,220800000.0
2007-11-22 02:07:00,109.7,109.72,109.675,109.72,345500000.0
2007-11-22 02:08:00,109.72,109.75,109.705,109.75,427200000.0
2007-11-22 02:09:00,109.75,109.77,109.72,109.76,575000000.0
2007-11-22 02:10:00,109.76,109.78,109.72,109.75,768899998.0
2007-11-22 02:11:00,109.75,109.77,109.74,109.77,202200000.0
2007-11-22 02:12:00,109.77,109.825,109.75,109.825,850500001.0
2007-11-22 02:13:00,109.81,109.86,109.81,109.855,656100000.0
2007-11-22 02:14:00,109.855,109.865,109.84,109.845,687900000.0
2007-11-22 02:15:00,109.845,109.855,109.8,109.83,881500000.0
2007-11-22 02:16:00,109.825,109.83,109.78,109.8,561000000.0
2007-11-22 02:17:00,109.8,109.805,109.78,109.79,405400002.0
2007-11-22 02:18:00,109.805,109.805,109.78,109.795,449100000.0
2007-11-22 02:19:00,109.795,109.845,109.79,109.82,341100002.0
2007-11-22 02:20:00,109.83,109.885,109.83,109.86,592800000.0
2007-11-22 02:21:00,109.86,109.86,109.805,109.835,580499999.0
2007-11-22 02:22:00,109.835,109.86,109.82,109.86,211800000.0
2007-11-22 02:23:00,109.86,109.86,109.835,109.85,221800000.0
2007-11-22 02:24:00,109.85,109.885,109.84,109.865,369300000.0
2007-11-22 02:25:00,109.87,109.885,109.85,109.875,286300001.0
2007-11-22 02:26:00,109.875,109.875,109.86,109.865,103700000.0
2007-11-22 02:27:00,109.865,109.89,109.86,109.865,408700000.0
2007-11-22 02:28:00,109.865,109.875,109.85,109.855,116100001.0
2007-11-22 02:29:00,109.84,109.87,109.835,109.865,193100005.0
2007-11-22 02:30:00,109.85,109.915,109.85,109.91,455900000.0
2007-11-22 02:31:00,109.91,109.925,109.89,109.915,455400001.0
2007-11-22 02:32:00,109.915,109.925,109.885,109.895,365800000.0
2007-11-22 02:33:00,109.895,109.91,109.86,109.865,271300000.0
2007-11-22 02:34:00,109.865,109.905,109.85,109.905,367400000.0
2007-11-22 02:35:00,109.905,109.905,109.875,109.88,352800000.0
2007-11-22 02:36:00,109.88,109.88,109.88,109.88,171300000.0
2007-11-22 02:37:00,109.88,109.91,109.875,109.91,268200000.0
2007-11-22 02:38:00,109.91,109.97,109.885,109.95,878600000.0
2007-11-22 02:39:00,109.945,109.97,109.93,109.96,654500002.0
2007-11-22 02:40:00,109.96,110.005,109.955,110.005,1049200002.0
2007-11-22 02:41:00,110.005,110.03,109.985,110.0,667300003.0
2007-11-22 02:42:00,110.0,110.005,109.96,109.985,655600000.0
2007-11-22 02:43:00,109.985,109.985,109.95,109.95,400000001.0
2007-11-22 02:44:00,109.96,110.03,109.945,110.03,803999999.0
2007-11-22 02:45:00,110.03,110.04,109.98,110.01,502900000.0
2007-11-22 02:46:00,110.01,110.045,109.985,110.01,699000001.0
2007-11-22 02:47:00,110.01,110.02,109.995,110.01,426900000.0
2007-11-22 02:48:00,110.01,110.01,109.95,109.985,368200000.0
2007-11-22 02:49:00,109.98,110.01,109.97,110.0,434000000.0
2007-11-22 02:50:00,110.0,110.01,110.0,110.01,228400000.0
2007-11-22 02:51:00,110.01,110.02,109.995,110.0,420300000.0
2007-11-22 02:52:00,110.0,110.03,109.985,110.005,472300000.0
2007-11-22 02:53:00,110.005,110.015,109.99,109.99,406000000.0
2007-11-22 02:54:00,110.0,110.01,109.97,110.005,767600000.0
2007-11-22 02:55:00,109.995,110.005,109.975,109.985,858500000.0
2007-11-22 02:56:00,109.99,109.99,109.965,109.965,719900003.0
2007-11-22 02:57:00,109.965,109.965,109.9,109.9,981300010.0
2007-11-22 02:58:00,109.9,109.9,109.85,109.86,1136500000.0
2007-11-22 02:59:00,109.86,109.905,109.81,109.9,835200000.0
2007-11-22 03:00:00,109.9,109.945,109.9,109.91,832000000.0
2007-11-22 03:01:00,109.91,109.91,109.86,109.9,1116300000.0
2007-11-22 03:02:00,109.9,109.95,109.88,109.94,737300000.0
2007-11-22 03:03:00,109.94,109.97,109.93,109.95,513300000.0
2007-11-22 03:04:00,109.95,109.97,109.91,109.915,483100000.0
2007-11-22 03:05:00,109.915,109.96,109.885,109.92,676799998.0
2007-11-22 03:06:00,109.92,109.97,109.905,109.92,644100000.0
2007-11-22 03:07:00,109.92,109.98,109.905,109.98,778800001.0
2007-11-22 03:08:00,109.98,109.99,109.965,109.975,668399999.0
2007-11-22 03:09:00,109.975,109.995,109.965,109.97,760100001.0
2007-11-22 03:10:00,109.97,109.97,109.955,109.955,482900000.0
2007-11-22 03:11:00,109.955,109.97,109.955,109.97,183000000.0
2007-11-22 03:12:00,109.97,109.97,109.955,109.96,438300000.0
2007-11-22 03:13:00,109.96,109.97,109.95,109.97,318400000.0
2007-11-22 03:14:00,109.97,109.97,109.945,109.96,239700000.0
2007-11-22 03:15:00,109.96,109.98,109.945,109.97,336500001.0
2007-11-22 03:16:00,109.965,109.97,109.96,109.97,200100000.0
2007-11-22 03:17:00,109.97,109.99,109.95,109.96,585100000.0
2007-11-22 03:18:00,109.96,109.98,109.95,109.98,241100000.0
2007-11-22 03:19:00,109.98,109.985,109.96,109.975,378000000.0
2007-11-22 03:20:00,109.975,109.98,109.97,109.98,115300000.0
2007-11-22 03:21:00,109.98,109.98,109.965,109.97,347300000.0
2007-11-22 03:22:00,109.97,109.98,109.955,109.965,279200000.0
2007-11-22 03:23:00,109.965,109.97,109.95,109.96,425100000.0
2007-11-22 03:24:00,109.95,109.97,109.935,109.97,336400000.0
2007-11-22 03:25:00,109.96,109.98,109.955,109.97,243300000.0
2007-11-22 03:26:00,109.97,110.0,109.96,110.0,218700000.0
2007-11-22 03:27:00,110.0,110.0,109.955,109.99,310100003.0
2007-11-22 03:28:00,110.0,110.0,109.985,109.985,180800000.0
2007-11-22 03:29:00,109.99,110.025,109.96,109.96,636000003.0
2007-11-22 03:30:00,109.98,110.05,109.98,110.05,199399999.0
2007-11-22 03:31:00,110.05,110.05,110.01,110.03,183700000.0
2007-11-22 03:32:00,110.03,110.07,110.02,110.035,555300004.0
2007-11-22 03:33:00,110.035,110.06,110.02,110.04,478000003.0
2007-11-22 03:34:00,110.05,110.05,110.035,110.05,291100000.0
2007-11-22 03:35:00,110.05,110.06,110.04,110.05,511200000.0
2007-11-22 03:36:00,110.05,110.07,110.045,110.06,235500000.0
2007-11-22 03:37:00,110.06,110.1,110.06,110.085,547000000.0
2007-11-22 03:38:00,110.085,110.085,110.05,110.08,511700000.0
2007-11-22 03:39:00,110.08,110.1,110.08,110.09,358000000.0
2007-11-22 03:40:00,110.1,110.1,110.08,110.1,418900000.0
2007-11-22 03:41:00,110.095,110.1,110.08,110.09,863200000.0
2007-11-22 03:42:00,110.08,110.13,110.08,110.1,655700000.0
2007-11-22 03:43:00,110.1,110.1,110.09,110.1,248000000.0
2007-11-22 03:44:00,110.1,110.17,110.1,110.16,940200000.0
2007-11-22 03:45:00,110.16,110.18,110.12,110.125,577000000.0
2007-11-22 03:46:00,110.125,110.13,110.075,110.09,794400000.0
2007-11-22 03:47:00,110.09,110.1,110.075,110.08,847600000.0
2007-11-22 03:48:00,110.08,110.09,110.06,110.07,288700000.0
2007-11-22 03:49:00,110.07,110.08,110.07,110.07,294800000.0
2007-11-22 03:50:00,110.075,110.1,110.07,110.1,767300000.0
2007-11-22 03:51:00,110.09,110.1,110.055,110.06,319200000.0
2007-11-22 03:52:00,110.06,110.08,110.05,110.05,374400000.0
2007-11-22 03:53:00,110.06,110.09,110.06,110.09,365900000.0
2007-11-22 03:54:00,110.09,110.09,110.065,110.08,258700000.0
2007-11-22 03:55:00,110.08,110.09,110.08,110.09,182800000.0
2007-11-22 03:56:00,110.09,110.14,110.08,110.14,623800000.0
2007-11-22 03:57:00,110.14,110.175,110.13,110.165,994000007.0
2007-11-22 03:58:00,110.165,110.18,110.165,110.175,428900000.0
2007-11-22 03:59:00,110.175,110.18,110.14,110.16,795800000.0
2007-11-22 04:00:00,110.165,110.18,110.15,110.18,869200000.0
2007-11-22 04:01:00,110.18,110.19,110.16,110.175,807200000.0
2007-11-22 04:02:00,110.19,110.21,110.16,110.18,958300003.0
2007-11-22 04:03:00,110.18,110.19,110.16,110.165,603800000.0
2007-11-22 04:04:00,110.165,110.19,110.13,110.18,579800004.0
2007-11-22 04:05:00,110.18,110.235,110.175,110.21,990900000.0
2007-11-22 04:06:00,110.21,110.28,110.21,110.26,845300000.0
2007-11-22 04:07:00,110.27,110.28,110.25,110.26,565600000.0
2007-11-22 04:08:00,110.26,110.27,110.19,110.205,810100000.0
2007-11-22 04:09:00,110.205,110.23,110.16,110.19,781100000.0
2007-11-22 04:10:00,110.19,110.24,110.18,110.22,579400000.0
2007-11-22 04:11:00,110.215,110.22,110.175,110.175,759700000.0
2007-11-22 04:12:00,110.175,110.19,110.165,110.175,388500000.0
2007-11-22 04:13:00,110.17,110.185,110.145,110.18,415700002.0
2007-11-22 04:14:00,110.18,110.21,110.16,110.21,787000000.0
2007-11-22 04:15:00,110.21,110.24,110.21,110.235,322600000.0
2007-11-22 04:16:00,110.235,110.24,110.23,110.24,206700000.0
2007-11-22 04:17:00,110.24,110.26,110.24,110.25,269600000.0
2007-11-22 04:18:00,110.245,110.285,110.245,110.27,414200000.0
2007-11-22 04:19:00,110.28,110.3,110.28,110.29,759800000.0
2007-11-22 04:20:00,110.29,110.305,110.27,110.305,806499997.0
2007-11-22 04:21:00,110.305,110.335,110.3,110.305,513900000.0
2007-11-22 04:22:00,110.305,110.37,110.305,110.35,670400000.0
2007-11-22 04:23:00,110.35,110.425,110.33,110.39,1027000000.0
2007-11-22 04:24:00,110.39,110.5,110.385,110.48,1060600000.0
2007-11-22 04:25:00,110.475,110.49,110.465,110.48,539800000.0
2007-11-22 04:26:00,110.48,110.635,110.475,110.62,1028600000.0
2007-11-22 04:27:00,110.62,110.635,110.565,110.59,1152000000.0
2007-11-22 04:28:00,110.59,110.64,110.57,110.605,783600000.0
2007-11-22 04:29:00,110.605,110.62,110.59,110.61,656500000.0
2007-11-22 04:30:00,110.61,110.65,110.595,110.62,606800000.0
2007-11-22 04:31:00,110.62,110.625,110.58,110.62,911200000.0
2007-11-22 04:32:00,110.62,110.62,110.605,110.62,249300000.0
2007-11-22 04:33:00,110.62,110.67,110.6,110.65,843600000.0
2007-11-22 04:34:00,110.655,110.75,110.655,110.72,1039900000.0
2007-11-22 04:35:00,110.72,110.725,110.68,110.71,796600000.0
2007-11-22 04:36:00,110.7,110.73,110.69,110.72,379400000.0
2007-11-22 04:37:00,110.71,110.78,110.7,110.78,880400001.0
2007-11-22 04:38:00,110.78,110.985,110.77,110.94,1012900000.0
2007-11-22 04:39:00,110.95,110.99,110.83,110.83,1029700000.0
2007-11-22 04:40:00,110.815,110.865,110.81,110.845,1105700000.0
2007-11-22 04:41:00,110.845,110.86,110.78,110.82,868700000.0
2007-11-22 04:42:00,110.82,110.885,110.82,110.875,453900000.0
2007-11-22 04:43:00,110.87,110.9,110.84,110.89,889100000.0
2007-11-22 04:44:00,110.89,110.9,110.855,110.9,578900000.0
2007-11-22 04:45:00,110.9,110.91,110.855,110.89,595400000.0
2007-11-22 04:46:00,110.89,110.92,110.875,110.88,455700000.0
2007-11-22 04:47:00,110.88,110.92,110.88,110.91,409300000.0
2007-11-22 04:48:00,110.915,110.92,110.9,110.915,384900000.0
2007-11-22 04:49:00,110.915,110.98,110.915,110.98,625000000.0
2007-11-22 04:50:00,110.98,111.005,110.94,110.95,908700000.0
2007-11-22 04:51:00,110.95,110.95,110.905,110.92,499000000.0
2007-11-22 04:52:00,110.92,110.94,110.905,110.94,580100000.0
2007-11-22 04:53:00,110.94,110.97,110.915,110.96,487600000.0
2007-11-22 04:54:00,110.96,110.965,110.93,110.95,625600000.0
2007-11-22 04:55:00,110.95,110.95,110.91,110.92,188000000.0
2007-11-22 04:56:00,110.92,110.92,110.89,110.92,377900002.0
2007-11-22 04:57:00,110.92,110.92,110.885,110.91,172300000.0
2007-11-22 04:58:00,110.91,110.925,110.9,110.9,277100000.0
2007-11-22 04:59:00,110.9,110.91,110.88,110.89,303400001.0
2007-11-22 05:00:00,110.88,110.92,110.88,110.92,407400000.0
2007-11-22 05:01:00,110.92,110.92,110.9,110.91,400700000.0
2007-11-22 05:02:00,110.91,110.91,110.89,110.91,448400000.0
2007-11-22 05:03:00,110.91,110.91,110.88,110.88,474900000.0
2007-11-22 05:04:00,110.88,110.89,110.85,110.86,802499999.0
2007-11-22 05:05:00,110.88,110.88,110.86,110.87,287599996.0
2007-11-22 05:06:00,110.87,110.87,110.82,110.845,588500000.0
2007-11-22 05:07:00,110.84,110.85,110.83,110.85,491100000.0
2007-11-22 05:08:00,110.85,110.85,110.735,110.735,423500000.0
2007-11-22 05:09:00,110.735,110.75,110.705,110.725,619900000.0
2007-11-22 05:10:00,110.725,110.73,110.64,110.65,680500000.0
2007-11-22 05:11:00,110.65,110.675,110.57,110.57,980000000.0
2007-11-22 05:12:00,110.57,110.585,110.555,110.555,358600000.0
2007-11-22 05:13:00,110.555,110.565,110.525,110.565,367700001.0
2007-11-22 05:14:00,110.565,110.68,110.565,110.66,502400000.0
2007-11-22 05:15:00,110.67,110.73,110.655,110.71,623400000.0
2007-11-22 05:16:00,110.71,110.735,110.71,110.71,300800000.0
2007-11-22 05:17:00,110.71,110.73,110.625,110.71,1014200000.0
2007-11-22 05:18:00,110.71,110.81,110.705,110.8,1208400000.0
2007-11-22 05:19:00,110.8,110.82,110.785,110.815,391800000.0
2007-11-22 05:20:00,110.815,110.84,110.785,110.83,653600001.0
2007-11-22 05:21:00,110.83,110.84,110.795,110.8,845000000.0
2007-11-22 05:22:00,110.8,110.855,110.8,110.84,663400000.0
2007-11-22 05:23:00,110.84,110.885,110.835,110.875,632200000.0
2007-11-22 05:24:00,110.875,110.875,110.83,110.83,556600000.0
2007-11-22 05:25:00,110.83,110.84,110.8,110.81,510400000.0
2007-11-22 05:26:00,110.81,110.93,110.81,110.91,711099999.0
2007-11-22 05:27:00,110.91,110.99,110.85,110.975,921800002.0
2007-11-22 05:28:00,110.99,111.13,110.985,111.09,1227600000.0
2007-11-22 05:29:00,111.09,111.14,111.055,111.14,1023700000.0
2007-11-22 05:30:00,111.14,111.14,111.07,111.125,959999999.0
2007-11-22 05:31:00,111.125,111.125,111.045,111.09,1050300000.0
2007-11-22 05:32:00,111.09,111.12,111.05,111.07,1144700002.0
2007-11-22 05:33:00,111.06,111.08,110.99,111.06,1019900000.0
2007-11-22 05:34:00,111.045,111.07,111.02,111.06,716600000.0
2007-11-22 05:35:00,111.06,111.07,111.04,111.04,522000000.0
2007-11-22 05:36:00,111.04,111.04,110.905,110.96,1017300000.0
2007-11-22 05:37:00,110.965,111.005,110.96,110.96,679100000.0
2007-11-22 05:38:00,110.97,110.99,110.945,110.99,398000000.0
2007-11-22 05:39:00,110.99,111.025,110.96,110.97,751500000.0
2007-11-22 05:40:00,110.97,110.98,110.945,110.965,436500000.0
2007-11-22 05:41:00,110.96,111.01,110.95,111.01,831100000.0
2007-11-22 05:42:00,111.01,111.02,111.01,111.02,258300000.0
2007-11-22 05:43:00,111.02,111.04,110.98,110.99,583200000.0
2007-11-22 05:44:00,110.99,111.01,110.975,111.0,273700000.0
2007-11-22 05:45:00,111.0,111.02,110.995,111.005,332300000.0
2007-11-22 05:46:00,111.01,111.01,110.99,111.01,165100000.0
2007-11-22 05:47:00,111.01,111.06,111.005,111.06,1069800000.0
2007-11-22 05:48:00,111.06,111.07,111.005,111.025,814100001.0
2007-11-22 05:49:00,111.025,111.035,111.005,111.025,599300003.0
2007-11-22 05:50:00,111.02,111.055,111.005,111.05,732300000.0
2007-11-22 05:51:00,111.05,111.08,111.05,111.075,607600000.0
2007-11-22 05:52:00,111.075,111.11,111.07,111.11,427900000.0
2007-11-22 05:53:00,111.11,111.14,111.1,111.14,718200000.0
2007-11-22 05:54:00,111.14,111.15,111.11,111.135,710400000.0
2007-11-22 05:55:00,111.135,111.14,111.1,111.1,590300000.0
2007-11-22 05:56:00,111.1,111.105,111.09,111.09,438000000.0
2007-11-22 05:57:00,111.09,111.1,111.045,111.05,476500000.0
2007-11-22 05:58:00,111.05,111.085,111.05,111.07,296600000.0
2007-11-22 05:59:00,111.07,111.09,111.055,111.08,579200000.0
2007-11-22 06:00:00,111.08,111.08,111.025,111.045,805900000.0
2007-11-22 06:01:00,111.045,111.065,111.03,111.04,403900000.0
2007-11-22 06:02:00,111.04,111.085,111.04,111.085,412100000.0
2007-11-22 06:03:00,111.085,111.255,111.07,111.21,889600001.0
2007-11-22 06:04:00,111.21,111.335,111.21,111.26,1206200000.0
2007-11-22 06:05:00,111.26,111.27,111.205,111.23,1246700000.0
2007-11-22 06:06:00,111.22,111.29,111.215,111.25,847600000.0
2007-11-22 06:07:00,111.24,111.3,111.235,111.25,1056999998.0
2007-11-22 06:08:00,111.24,111.29,111.23,111.23,657500000.0
2007-11-22 06:09:00,111.23,111.275,111.21,111.25,1020800000.0
2007-11-22 06:10:00,111.25,111.26,111.185,111.26,1049399999.0
2007-11-22 06:11:00,111.26,111.28,111.25,111.27,932799998.0
2007-11-22 06:12:00,111.265,111.305,111.25,111.3,891700000.0
2007-11-22 06:13:00,111.3,111.305,111.24,111.24,652900001.0
2007-11-22 06:14:00,111.24,111.24,111.2,111.21,677000001.0
2007-11-22 06:15:00,111.23,111.23,111.13,111.14,474800000.0
2007-11-22 06:16:00,111.14,111.16,111.12,111.16,597399992.0
2007-11-22 06:17:00,111.16,111.2,111.16,111.2,437500000.0
2007-11-22 06:18:00,111.2,111.2,111.135,111.135,719900000.0
2007-11-22 06:19:00,111.13,111.15,111.08,111.08,933800000.0
2007-11-22 06:20:00,111.08,111.09,111.04,111.055,694700000.0
2007-11-22 06:21:00,111.055,111.16,111.05,111.135,669100001.0
2007-11-22 06:22:00,111.135,111.14,111.105,111.135,752399993.0
2007-11-22 06:23:00,111.14,111.14,111.115,111.12,774499998.0
2007-11-22 06:24:00,111.12,111.13,111.08,111.12,491799998.0
2007-11-22 06:25:00,111.12,111.13,111.075,111.075,353900000.0
2007-11-22 06:26:00,111.075,111.09,111.06,111.065,338300000.0
2007-11-22 06:27:00,111.065,111.1,111.03,111.065,753500006.0
2007-11-22 06:28:00,111.065,111.11,111.055,111.1,471300000.0
2007-11-22 06:29:00,111.1,111.1,111.03,111.05,724600000.0
2007-11-22 06:30:00,111.05,111.105,111.03,111.09,782000000.0
2007-11-22 06:31:00,111.09,111.1,110.985,110.985,1060400007.0
2007-11-22 06:32:00,110.985,111.015,110.965,110.99,720800001.0
2007-11-22 06:33:00,110.99,110.995,110.975,110.995,427500000.0
2007-11-22 06:34:00,110.995,110.995,110.96,110.975,555200000.0
2007-11-22 06:35:00,110.975,111.0,110.97,110.995,566600001.0
2007-11-22 06:36:00,110.995,111.005,110.99,110.99,319600001.0
2007-11-22 06:37:00,110.99,111.02,110.98,111.0,663400000.0
2007-11-22 06:38:00,111.0,111.005,110.98,110.99,237299998.0
2007-11-22 06:39:00,110.98,110.99,110.97,110.98,695899990.0
2007-11-22 06:40:00,110.98,110.99,110.98,110.99,571300000.0
2007-11-22 06:41:00,110.99,110.99,110.985,110.99,527200000.0
2007-11-22 06:42:00,110.99,111.01,110.945,110.945,787900000.0
2007-11-22 06:43:00,110.945,110.95,110.9,110.925,554800000.0
2007-11-22 06:44:00,110.92,110.92,110.895,110.895,434700000.0
2007-11-22 06:45:00,110.895,110.93,110.875,110.9,783600000.0
2007-11-22 06:46:00,110.9,110.9,110.89,110.9,340700000.0
2007-11-22 06:47:00,110.89,110.93,110.875,110.93,475899997.0
2007-11-22 06:48:00,110.93,110.95,110.925,110.945,696600000.0
2007-11-22 06:49:00,110.945,110.96,110.94,110.95,551600000.0
2007-11-22 06:50:00,110.95,111.0,110.94,110.995,519800002.0
2007-11-22 06:51:00,110.995,111.03,110.98,111.0,484100000.0
2007-11-22 06:52:00,111.0,111.03,110.985,111.0,670700000.0
2007-11-22 06:53:00,111.0,111.03,110.95,110.96,649400000.0
2007-11-22 06:54:00,110.96,110.97,110.94,110.96,354000000.0
2007-11-22 06:55:00,110.96,110.96,110.935,110.96,320100001.0
2007-11-22 06:56:00,110.95,111.0,110.945,110.99,629300000.0
2007-11-22 06:57:00,110.99,111.0,110.96,110.96,434500000.0
2007-11-22 06:58:00,110.96,110.98,110.96,110.97,315700000.0
2007-11-22 06:59:00,110.97,110.99,110.97,110.975,219200000.0
2007-11-22 07:00:00,110.985,110.985,110.85,110.89,420400000.0
2007-11-22 07:01:00,110.89,110.9,110.865,110.87,160700000.0
2007-11-22 07:02:00,110.87,110.87,110.855,110.87,83700000.0
2007-11-22 07:03:00,110.87,110.88,110.855,110.87,400700000.0
2007-11-22 07:04:00,110.87,110.87,110.86,110.87,175700000.0
2007-11-22 07:05:00,110.88,110.9,110.87,110.9,254600000.0
2007-11-22 07:06:00,110.9,110.92,110.895,110.91,308100000.0
2007-11-22 07:07:00,110.91,110.91,110.895,110.91,252900000.0
2007-11-22 07:08:00,110.91,110.975,110.91,110.945,513400000.0
2007-11-22 07:09:00,110.945,110.955,110.93,110.955,718900000.0
2007-11-22 07:10:00,110.955,110.96,110.94,110.955,445600000.0
2007-11-22 07:11:00,110.955,110.955,110.935,110.95,249400000.0
2007-11-22 07:12:00,110.95,110.96,110.93,110.94,395300001.0
2007-11-22 07:13:00,110.94,110.98,110.93,110.98,307900000.0
2007-11-22 07:14:00,110.98,111.04,110.98,111.02,455900001.0
2007-11-22 07:15:00,111.015,111.075,111.015,111.07,1078900004.0
2007-11-22 07:16:00,111.075,111.095,111.055,111.065,632500000.0
2007-11-22 07:17:00,111.065,111.065,111.025,111.04,715500000.0
2007-11-22 07:18:00,111.04,111.06,111.025,111.06,617400000.0
2007-11-22 07:19:00,111.06,111.07,111.05,111.07,778600000.0
2007-11-22 07:20:00,111.08,111.08,111.075,111.08,293300000.0
2007-11-22 07:21:00,111.08,111.12,111.07,111.12,1037400000.0
2007-11-22 07:22:00,111.12,111.14,111.105,111.14,816300001.0
2007-11-22 07:23:00,111.14,111.16,111.135,111.16,252500000.0
2007-11-22 07:24:00,111.16,111.17,111.14,111.155,435700000.0
2007-11-22 07:25:00,111.155,111.155,111.1,111.11,840400000.0
2007-11-22 07:26:00,111.11,111.14,111.1,111.1,906900000.0
2007-11-22 07:27:00,111.1,111.105,111.08,111.08,611900003.0
2007-11-22 07:28:00,111.08,111.08,111.07,111.08,385099997.0
2007-11-22 07:29:00,111.08,111.08,111.04,111.04,437800000.0
2007-11-22 07:30:00,111.04,111.05,111.005,111.005,710099998.0
2007-11-22 07:31:00,111.02,111.04,110.955,110.96,499400000.0
2007-11-22 07:32:00,110.96,110.96,110.88,110.905,655900000.0
2007-11-22 07:33:00,110.905,110.905,110.88,110.895,452500000.0
2007-11-22 07:34:00,110.895,110.905,110.89,110.895,243400000.0
2007-11-22 07:35:00,110.895,110.905,110.885,110.9,237500000.0
2007-11-22 07:36:00,110.9,110.9,110.87,110.89,290400004.0
2007-11-22 07:37:00,110.89,110.94,110.89,110.9,461400000.0
2007-11-22 07:38:00,110.91,110.93,110.9,110.9,697000001.0
2007-11-22 07:39:00,110.9,110.93,110.9,110.93,427799999.0
2007-11-22 07:40:00,110.93,110.94,110.915,110.92,650900000.0
2007-11-22 07:41:00,110.92,110.93,110.91,110.93,195400000.0
2007-11-22 07:42:00,110.93,110.93,110.92,110.92,208200000.0
2007-11-22 07:43:00,110.92,110.93,110.88,110.89,922900000.0
2007-11-22 07:44:00,110.89,110.89,110.855,110.86,1394300000.0
2007-11-22 07:45:00,110.86,110.92,110.86,110.92,744500000.0
2007-11-22 07:46:00,110.92,110.95,110.915,110.93,828000000.0
2007-11-22 07:47:00,110.92,110.94,110.92,110.94,396200000.0
2007-11-22 07:48:00,110.94,110.96,110.93,110.96,396300000.0
2007-11-22 07:49:00,110.96,110.97,110.94,110.97,202200000.0
2007-11-22 07:50:00,110.96,110.96,110.95,110.95,297900000.0
2007-11-22 07:51:00,110.95,110.96,110.95,110.96,390800000.0
2007-11-22 07:52:00,110.96,110.98,110.95,110.98,598900000.0
2007-11-22 07:53:00,110.98,110.995,110.96,110.97,363900000.0
2007-11-22 07:54:00,110.97,111.0,110.96,110.96,608600000.0
2007-11-22 07:55:00,110.97,110.98,110.955,110.955,216900000.0
2007-11-22 07:56:00,110.955,110.955,110.925,110.94,342200000.0
2007-11-22 07:57:00,110.94,110.94,110.92,110.92,412300000.0
2007-11-22 07:58:00,110.93,110.94,110.915,110.93,569300000.0
2007-11-22 07:59:00,110.93,110.94,110.88,110.88,909400000.0
2007-11-22 08:00:00,110.87,110.93,110.87,110.91,1045800000.0
2007-11-22 08:01:00,110.91,110.92,110.885,110.9,768700000.0
2007-11-22 08:02:00,110.9,110.91,110.865,110.865,369200000.0
2007-11-22 08:03:00,110.865,110.89,110.84,110.845,548700000.0
2007-11-22 08:04:00,110.84,110.87,110.835,110.85,490500004.0
2007-11-22 08:05:00,110.855,110.865,110.85,110.86,300000000.0
2007-11-22 08:06:00,110.86,110.86,110.82,110.84,638400000.0
2007-11-22 08:07:00,110.84,110.84,110.8,110.8,575900000.0
2007-11-22 08:08:00,110.8,110.8,110.765,110.78,908500005.0
2007-11-22 08:09:00,110.78,110.8,110.775,110.79,342500000.0
2007-11-22 08:10:00,110.79,110.84,110.775,110.805,817399999.0
2007-11-22 08:11:00,110.805,110.855,110.79,110.855,571000000.0
2007-11-22 08:12:00,110.855,110.855,110.83,110.85,353599999.0
2007-11-22 08:13:00,110.83,110.86,110.83,110.86,627599996.0
2007-11-22 08:14:00,110.86,110.87,110.815,110.845,525500000.0
2007-11-22 08:15:00,110.855,110.86,110.825,110.845,458500000.0
2007-11-22 08:16:00,110.84,110.85,110.825,110.835,414499996.0
2007-11-22 08:17:00,110.835,110.835,110.725,110.725,1079400003.0
2007-11-22 08:18:00,110.725,110.745,110.695,110.7,825400000.0
2007-11-22 08:19:00,110.7,110.71,110.65,110.69,679400000.0
2007-11-22 08:20:00,110.69,110.7,110.6,110.62,709100000.0
2007-11-22 08:21:00,110.62,110.64,110.6,110.61,643700000.0
2007-11-22 08:22:00,110.625,110.665,110.575,110.595,1071900002.0
2007-11-22 08:23:00,110.595,110.65,110.58,110.65,711799999.0
2007-11-22 08:24:00,110.65,110.67,110.61,110.66,619000001.0
2007-11-22 08:25:00,110.66,110.665,110.555,110.605,819400000.0
2007-11-22 08:26:00,110.605,110.635,110.555,110.62,1198499995.0
2007-11-22 08:27:00,110.615,110.635,110.555,110.595,844800000.0
2007-11-22 08:28:00,110.595,110.62,110.57,110.6,653500000.0
2007-11-22 08:29:00,110.6,110.61,110.585,110.59,371900000.0
2007-11-22 08:30:00,110.59,110.595,110.545,110.55,263700000.0
2007-11-22 08:31:00,110.55,110.56,110.51,110.525,768199998.0
2007-11-22 08:32:00,110.53,110.53,110.475,110.49,783000000.0
2007-11-22 08:33:00,110.49,110.51,110.485,110.51,642200000.0
2007-11-22 08:34:00,110.51,110.57,110.495,110.545,833300000.0
2007-11-22 08:35:00,110.55,110.6,110.55,110.58,774400000.0
2007-11-22 08:36:00,110.58,110.59,110.57,110.575,127400000.0
2007-11-22 08:37:00,110.575,110.59,110.56,110.565,168800000.0
2007-11-22 08:38:00,110.565,110.6,110.56,110.58,479200002.0
2007-11-22 08:39:00,110.58,110.67,110.58,110.66,438899999.0
2007-11-22 08:40:00,110.66,110.67,110.64,110.64,415500000.0
2007-11-22 08:41:00,110.64,110.65,110.62,110.63,519200000.0
2007-11-22 08:42:00,110.62,110.65,110.62,110.65,335400000.0
2007-11-22 08:43:00,110.65,110.65,110.635,110.64,386600000.0
2007-11-22 08:44:00,110.64,110.65,110.625,110.63,939300000.0
2007-11-22 08:45:00,110.63,110.63,110.475,110.505,690700000.0
2007-11-22 08:46:00,110.51,110.52,110.485,110.485,607500000.0
2007-11-22 08:47:00,110.485,110.51,110.47,110.495,822200000.0
2007-11-22 08:48:00,110.5,110.5,110.43,110.445,806100000.0
2007-11-22 08:49:00,110.46,110.47,110.395,110.42,1002600004.0
2007-11-22 08:50:00,110.42,110.44,110.38,110.41,1133000001.0
2007-11-22 08:51:00,110.41,110.45,110.38,110.38,900899999.0
2007-11-22 08:52:00,110.39,110.4,110.345,110.37,475800000.0
2007-11-22 08:53:00,110.37,110.37,110.29,110.29,730100000.0
2007-11-22 08:54:00,110.29,110.33,110.275,110.32,639000000.0
2007-11-22 08:55:00,110.32,110.345,110.29,110.29,654600000.0
2007-11-22 08:56:00,110.29,110.34,110.27,110.32,755100000.0
2007-11-22 08:57:00,110.32,110.33,110.295,110.305,588000000.0
2007-11-22 08:58:00,110.3,110.38,110.3,110.35,642100000.0
2007-11-22 08:59:00,110.35,110.39,110.35,110.39,372600000.0
2007-11-22 09:00:00,110.39,110.43,110.385,110.42,318300001.0
2007-11-22 09:01:00,110.42,110.42,110.38,110.41,327300003.0
2007-11-22 09:02:00,110.41,110.425,110.395,110.42,452700003.0
2007-11-22 09:03:00,110.405,110.445,110.405,110.435,743900000.0
2007-11-22 09:04:00,110.435,110.46,110.405,110.43,701300007.0
2007-11-22 09:05:00,110.43,110.44,110.415,110.44,303900000.0
2007-11-22 09:06:00,110.45,110.46,110.43,110.46,301699999.0
2007-11-22 09:07:00,110.45,110.49,110.44,110.455,826300009.0
2007-11-22 09:08:00,110.455,110.48,110.45,110.45,165700000.0
2007-11-22 09:09:00,110.45,110.46,110.385,110.415,212100000.0
2007-11-22 09:10:00,110.425,110.45,110.385,110.385,442900000.0
2007-11-22 09:11:00,110.385,110.43,110.385,110.42,434500000.0
2007-11-22 09:12:00,110.42,110.44,110.39,110.43,435200000.0
2007-11-22 09:13:00,110.43,110.44,110.42,110.42,478999995.0
2007-11-22 09:14:00,110.43,110.43,110.345,110.36,340399998.0
2007-11-22 09:15:00,110.36,110.36,110.345,110.35,175200000.0
2007-11-22 09:16:00,110.35,110.4,110.345,110.395,455800000.0
2007-11-22 09:17:00,110.4,110.41,110.395,110.41,592300000.0
2007-11-22 09:18:00,110.41,110.41,110.375,110.39,404800000.0
2007-11-22 09:19:00,110.39,110.445,110.37,110.435,505900000.0
2007-11-22 09:20:00,110.435,110.665,110.41,110.65,594500000.0
2007-11-22 09:21:00,110.645,110.68,110.64,110.645,671200000.0
2007-11-22 09:22:00,110.645,110.65,110.58,110.595,750100002.0
2007-11-22 09:23:00,110.59,110.61,110.55,110.56,611900001.0
2007-11-22 09:24:00,110.56,110.56,110.53,110.55,372500000.0
2007-11-22 09:25:00,110.55,110.555,110.53,110.55,401600000.0
2007-11-22 09:26:00,110.55,110.57,110.535,110.535,245100000.0
2007-11-22 09:27:00,110.535,110.56,110.535,110.555,304500002.0
2007-11-22 09:28:00,110.56,110.56,110.535,110.54,661700001.0
2007-11-22 09:29:00,110.54,110.54,110.45,110.455,561599999.0
2007-11-22 09:30:00,110.465,110.48,110.455,110.46,585100000.0
2007-11-22 09:31:00,110.46,110.49,110.46,110.485,255900000.0
2007-11-22 09:32:00,110.485,110.52,110.485,110.515,164400000.0
2007-11-22 09:33:00,110.515,110.52,110.5,110.52,195800000.0
2007-11-22 09:34:00,110.51,110.51,110.465,110.485,262300000.0
2007-11-22 09:35:00,110.485,110.53,110.485,110.51,376500000.0
2007-11-22 09:36:00,110.52,110.545,110.465,110.475,327700000.0
2007-11-22 09:37:00,110.475,110.54,110.47,110.54,286100000.0
2007-11-22 09:38:00,110.545,110.565,110.51,110.51,155700000.0
2007-11-22 09:39:00,110.51,110.53,110.5,110.515,196600000.0
2007-11-22 09:40:00,110.515,110.515,110.45,110.49,249100000.0
2007-11-22 09:41:00,110.49,110.54,110.49,110.54,237300000.0
2007-11-22 09:42:00,110.54,110.55,110.52,110.525,349300000.0
2007-11-22 09:43:00,110.53,110.61,110.53,110.61,167800000.0
2007-11-22 09:44:00,110.61,110.62,110.575,110.59,429200000.0
2007-11-22 09:45:00,110.6,110.62,110.595,110.61,399200000.0
2007-11-22 09:46:00,110.61,110.61,110.55,110.55,149200000.0
2007-11-22 09:47:00,110.55,110.55,110.53,110.53,97600000.0
2007-11-22 09:48:00,110.53,110.53,110.485,110.52,188300000.0
2007-11-22 09:49:00,110.495,110.52,110.495,110.52,55400000.0
2007-11-22 09:50:00,110.51,110.58,110.495,110.54,279400000.0
2007-11-22 09:51:00,110.56,110.595,110.54,110.59,180500000.0
2007-11-22 09:52:00,110.59,110.63,110.565,110.62,240000000.0
2007-11-22 09:53:00,110.63,110.7,110.61,110.69,522900002.0
2007-11-22 09:54:00,110.69,110.72,110.665,110.69,507600000.0
2007-11-22 09:55:00,110.685,110.72,110.67,110.685,393700000.0
2007-11-22 09:56:00,110.685,110.69,110.665,110.68,220100000.0
2007-11-22 09:57:00,110.68,110.725,110.68,110.72,448100000.0
2007-11-22 09:58:00,110.72,110.72,110.685,110.71,237400000.0
2007-11-22 09:59:00,110.71,110.72,110.675,110.705,486100000.0
2007-11-22 10:00:00,110.705,110.74,110.7,110.705,244500000.0
2007-11-22 10:01:00,110.71,110.76,110.71,110.73,470199997.0
2007-11-22 10:02:00,110.73,110.76,110.67,110.7,780199995.0
2007-11-22 10:03:00,110.685,110.785,110.685,110.77,625700000.0
2007-11-22 10:04:00,110.77,110.78,110.735,110.77,455400000.0
2007-11-22 10:05:00,110.765,110.79,110.655,110.78,445700000.0
2007-11-22 10:06:00,110.78,110.78,110.76,110.77,417100000.0
2007-11-22 10:07:00,110.77,110.77,110.74,110.75,478100004.0
2007-11-22 10:08:00,110.75,110.86,110.715,110.86,771500000.0
2007-11-22 10:09:00,110.86,110.87,110.83,110.835,643400000.0
2007-11-22 10:10:00,110.83,110.835,110.805,110.83,522200000.0
2007-11-22 10:11:00,110.83,110.945,110.83,110.89,631499999.0
2007-11-22 10:12:00,110.89,110.905,110.805,110.85,732799996.0
2007-11-22 10:13:00,110.85,110.96,110.835,110.925,860300000.0
2007-11-22 10:14:00,110.94,110.97,110.94,110.97,234500000.0
2007-11-22 10:15:00,110.97,110.98,110.95,110.98,227700000.0
2007-11-22 10:16:00,110.98,110.99,110.92,110.97,371400000.0
2007-11-22 10:17:00,110.97,110.97,110.915,110.92,155600000.0
2007-11-22 10:18:00,110.92,110.94,110.895,110.9,528199997.0
2007-11-22 10:19:00,110.9,110.915,110.835,110.85,631500000.0
2007-11-22 10:20:00,110.85,110.86,110.74,110.76,758200000.0
2007-11-22 10:21:00,110.77,110.79,110.715,110.745,726100000.0
2007-11-22 10:22:00,110.75,110.75,110.7,110.73,641700000.0
2007-11-22 10:23:00,110.735,110.75,110.705,110.72,384800000.0
2007-11-22 10:24:00,110.715,110.72,110.7,110.7,241300000.0
2007-11-22 10:25:00,110.69,110.71,110.68,110.68,295200000.0
2007-11-22 10:26:00,110.68,110.7,110.675,110.69,472300000.0
2007-11-22 10:27:00,110.69,110.695,110.555,110.585,337500000.0
2007-11-22 10:28:00,110.585,110.61,110.575,110.59,161000000.0
2007-11-22 10:29:00,110.59,110.69,110.59,110.635,278200000.0
2007-11-22 10:30:00,110.635,110.695,110.635,110.66,407400000.0
2007-11-22 10:31:00,110.65,110.68,110.65,110.66,145200000.0
2007-11-22 10:32:00,110.66,110.66,110.545,110.6,189200000.0
2007-11-22 10:33:00,110.6,110.61,110.535,110.54,357100000.0
2007-11-22 10:34:00,110.54,110.54,110.505,110.53,350100000.0
2007-11-22 10:35:00,110.53,110.56,110.53,110.55,138000000.0
2007-11-22 10:36:00,110.55,110.55,110.485,110.51,377300000.0
2007-11-22 10:37:00,110.52,110.54,110.5,110.5,284400000.0
2007-11-22 10:38:00,110.5,110.53,110.465,110.5,415999999.0
2007-11-22 10:39:00,110.5,110.51,110.46,110.49,665100006.0
2007-11-22 10:40:00,110.49,110.51,110.48,110.51,151600000.0
2007-11-22 10:41:00,110.51,110.51,110.485,110.495,111600000.0
2007-11-22 10:42:00,110.495,110.52,110.495,110.505,232900000.0
2007-11-22 10:43:00,110.505,110.56,110.49,110.55,480199991.0
2007-11-22 10:44:00,110.55,110.55,110.46,110.47,409600000.0
2007-11-22 10:45:00,110.47,110.47,110.43,110.435,334700000.0
2007-11-22 10:46:00,110.435,110.44,110.34,110.38,451500000.0
2007-11-22 10:47:00,110.38,110.39,110.355,110.36,132200000.0
2007-11-22 10:48:00,110.36,110.39,110.355,110.39,301200000.0
2007-11-22 10:49:00,110.39,110.43,110.365,110.43,389599998.0
2007-11-22 10:50:00,110.43,110.46,110.415,110.46,186700000.0
2007-11-22 10:51:00,110.46,110.48,110.43,110.44,271500000.0
2007-11-22 10:52:00,110.44,110.455,110.405,110.435,749200000.0
2007-11-22 10:53:00,110.45,110.46,110.42,110.43,505800000.0
2007-11-22 10:54:00,110.43,110.565,110.415,110.55,595800000.0
2007-11-22 10:55:00,110.55,110.635,110.545,110.62,654900000.0
2007-11-22 10:56:00,110.62,110.62,110.545,110.545,742700000.0
2007-11-22 10:57:00,110.545,110.545,110.46,110.46,262700000.0
2007-11-22 10:58:00,110.46,110.49,110.42,110.49,255300000.0
2007-11-22 10:59:00,110.49,110.49,110.45,110.465,127500000.0
2007-11-22 11:00:00,110.46,110.47,110.43,110.45,377500000.0
2007-11-22 11:01:00,110.45,110.525,110.425,110.52,558800000.0
2007-11-22 11:02:00,110.495,110.54,110.495,110.54,231000000.0
2007-11-22 11:03:00,110.54,110.54,110.51,110.52,242700000.0
2007-11-22 11:04:00,110.52,110.53,110.505,110.52,212100000.0
2007-11-22 11:05:00,110.53,110.53,110.51,110.51,181800000.0
2007-11-22 11:06:00,110.51,110.56,110.495,110.54,446600000.0
2007-11-22 11:07:00,110.54,110.57,110.52,110.565,368000002.0
2007-11-22 11:08:00,110.565,110.6,110.535,110.59,516199999.0
2007-11-22 11:09:00,110.59,110.595,110.555,110.59,265100000.0
2007-11-22 11:10:00,110.59,110.6,110.56,110.59,356300000.0
2007-11-22 11:11:00,110.6,110.75,110.57,110.74,833899997.0
2007-11-22 11:12:00,110.74,110.78,110.725,110.765,410900000.0
2007-11-22 11:13:00,110.765,110.83,110.765,110.8,313500000.0
2007-11-22 11:14:00,110.81,110.82,110.765,110.785,397200000.0
2007-11-22 11:15:00,110.785,110.795,110.74,110.74,659800000.0
2007-11-22 11:16:00,110.74,110.74,110.67,110.69,459500002.0
2007-11-22 11:17:00,110.69,110.72,110.69,110.72,315500000.0
2007-11-22 11:18:00,110.72,110.72,110.705,110.71,135700000.0
2007-11-22 11:19:00,110.71,110.72,110.69,110.7,292800000.0
2007-11-22 11:20:00,110.7,110.7,110.67,110.68,323100000.0
2007-11-22 11:21:00,110.67,110.7,110.67,110.7,130800000.0
2007-11-22 11:22:00,110.7,110.7,110.695,110.7,177000000.0
2007-11-22 11:23:00,110.7,110.725,110.695,110.695,203500000.0
2007-11-22 11:24:00,110.695,110.78,110.695,110.76,346700000.0
2007-11-22 11:25:00,110.76,110.775,110.705,110.71,487000000.0
2007-11-22 11:26:00,110.71,110.72,110.67,110.69,227700000.0
2007-11-22 11:27:00,110.69,110.7,110.675,110.68,173000000.0
2007-11-22 11:28:00,110.68,110.68,110.63,110.64,144500000.0
2007-11-22 11:29:00,110.64,110.65,110.625,110.64,259199997.0
2007-11-22 11:30:00,110.63,110.66,110.605,110.61,539700002.0
2007-11-22 11:31:00,110.61,110.66,110.61,110.66,203900000.0
2007-11-22 11:32:00,110.66,110.66,110.575,110.59,545600000.0
2007-11-22 11:33:00,110.6,110.615,110.545,110.61,326700000.0
2007-11-22 11:34:00,110.61,110.61,110.575,110.575,266600000.0
2007-11-22 11:35:00,110.575,110.59,110.535,110.565,341500000.0
2007-11-22 11:36:00,110.565,110.62,110.565,110.61,186100000.0
2007-11-22 11:37:00,110.61,110.635,110.6,110.635,400000000.0
2007-11-22 11:38:00,110.635,110.67,110.625,110.66,139400000.0
2007-11-22 11:39:00,110.66,110.68,110.635,110.67,265400000.0
2007-11-22 11:40:00,110.67,110.68,110.65,110.675,249300000.0
2007-11-22 11:41:00,110.675,110.69,110.62,110.64,216600000.0
2007-11-22 11:42:00,110.64,110.64,110.61,110.62,227300000.0
2007-11-22 11:43:00,110.62,110.64,110.61,110.61,154700000.0
2007-11-22 11:44:00,110.63,110.64,110.615,110.625,168400000.0
2007-11-22 11:45:00,110.625,110.685,110.625,110.655,395400000.0
2007-11-22 11:46:00,110.66,110.71,110.65,110.685,353700000.0
2007-11-22 11:47:00,110.69,110.705,110.665,110.685,310400000.0
2007-11-22 11:48:00,110.685,110.7,110.665,110.69,150299999.0
2007-11-22 11:49:00,110.685,110.7,110.68,110.685,412200000.0
2007-11-22 11:50:00,110.685,110.7,110.685,110.695,152700000.0
2007-11-22 11:51:00,110.695,110.71,110.685,110.71,142800000.0
2007-11-22 11:52:00,110.71,110.74,110.655,110.66,593700000.0
2007-11-22 11:53:00,110.66,110.66,110.63,110.645,380800001.0
2007-11-22 11:54:00,110.645,110.67,110.625,110.635,343300000.0
2007-11-22 11:55:00,110.635,110.65,110.635,110.64,118000000.0
2007-11-22 11:56:00,110.64,110.64,110.61,110.61,356000000.0
2007-11-22 11:57:00,110.61,110.61,110.555,110.58,220500000.0
2007-11-22 11:58:00,110.58,110.58,110.555,110.57,85900000.0
2007-11-22 11:59:00,110.57,110.58,110.57,110.57,90300000.0
2007-11-22 12:00:00,110.57,110.6,110.57,110.59,193800000.0
2007-11-22 12:01:00,110.59,110.59,110.56,110.56,79300000.0
2007-11-22 12:02:00,110.56,110.58,110.54,110.55,170000000.0
2007-11-22 12:03:00,110.55,110.55,110.49,110.51,706900000.0
2007-11-22 12:04:00,110.51,110.56,110.495,110.56,527099999.0
2007-11-22 12:05:00,110.56,110.59,110.555,110.57,161600000.0
2007-11-22 12:06:00,110.57,110.57,110.555,110.57,40700000.0
2007-11-22 12:07:00,110.57,110.57,110.545,110.57,125600000.0
2007-11-22 12:08:00,110.57,110.58,110.555,110.58,79600000.0
2007-11-22 12:09:00,110.58,110.58,110.555,110.555,101400000.0
2007-11-22 12:10:00,110.555,110.565,110.475,110.48,574100000.0
2007-11-22 12:11:00,110.48,110.48,110.455,110.47,99000000.0
2007-11-22 12:12:00,110.47,110.49,110.445,110.47,176800000.0
2007-11-22 12:13:00,110.48,110.535,110.46,110.535,130900000.0
2007-11-22 12:14:00,110.535,110.535,110.5,110.52,105900000.0
2007-11-22 12:15:00,110.505,110.51,110.465,110.465,130100000.0
2007-11-22 12:16:00,110.48,110.49,110.465,110.47,116800000.0
2007-11-22 12:17:00,110.47,110.49,110.445,110.49,138300001.0
2007-11-22 12:18:00,110.49,110.5,110.455,110.49,106600000.0
2007-11-22 12:19:00,110.49,110.53,110.455,110.46,180600000.0
2007-11-22 12:20:00,110.46,110.5,110.435,110.49,131900000.0
2007-11-22 12:21:00,110.49,110.51,110.435,110.51,356600000.0
2007-11-22 12:22:00,110.51,110.52,110.48,110.505,140200000.0
2007-11-22 12:23:00,110.505,110.57,110.5,110.57,106600000.0
2007-11-22 12:24:00,110.57,110.6,110.57,110.59,364500000.0
2007-11-22 12:25:00,110.59,110.59,110.555,110.58,98900000.0
2007-11-22 12:26:00,110.58,110.61,110.555,110.595,438200000.0
2007-11-22 12:27:00,110.595,110.61,110.545,110.57,160000000.0
2007-11-22 12:28:00,110.57,110.6,110.57,110.6,184800000.0
2007-11-22 12:29:00,110.6,110.63,110.595,110.6,500100000.0
2007-11-22 12:30:00,110.6,110.62,110.595,110.6,383000000.0
2007-11-22 12:31:00,110.6,110.6,110.535,110.6,632399995.0
2007-11-22 12:32:00,110.6,110.6,110.555,110.57,285700000.0
2007-11-22 12:33:00,110.57,110.6,110.57,110.575,155299998.0
2007-11-22 12:34:00,110.59,110.6,110.58,110.59,119400000.0
2007-11-22 12:35:00,110.59,110.6,110.57,110.6,178900000.0
2007-11-22 12:36:00,110.6,110.61,110.555,110.555,349500000.0
2007-11-22 12:37:00,110.555,110.555,110.505,110.545,596900000.0
2007-11-22 12:38:00,110.545,110.62,110.535,110.62,259000000.0
2007-11-22 12:39:00,110.62,110.62,110.57,110.59,463700000.0
2007-11-22 12:40:00,110.59,110.605,110.54,110.545,335600000.0
2007-11-22 12:41:00,110.545,110.56,110.495,110.5,362299992.0
2007-11-22 12:42:00,110.5,110.54,110.495,110.495,312499998.0
2007-11-22 12:43:00,110.495,110.52,110.495,110.5,176700000.0
2007-11-22 12:44:00,110.5,110.58,110.5,110.56,409400000.0
2007-11-22 12:45:00,110.55,110.59,110.55,110.59,200100000.0
2007-11-22 12:46:00,110.59,110.59,110.55,110.59,159100000.0
2007-11-22 12:47:00,110.59,110.61,110.58,110.605,276000000.0
2007-11-22 12:48:00,110.61,110.62,110.595,110.61,512999995.0
2007-11-22 12:49:00,110.61,110.65,110.57,110.57,293599999.0
2007-11-22 12:50:00,110.63,110.68,110.595,110.61,512600000.0
2007-11-22 12:51:00,110.61,110.625,110.535,110.55,404800000.0
2007-11-22 12:52:00,110.56,110.56,110.51,110.545,431400000.0
2007-11-22 12:53:00,110.545,110.545,110.485,110.51,546600001.0
2007-11-22 12:54:00,110.5,110.54,110.49,110.505,304200000.0
2007-11-22 12:55:00,110.5,110.54,110.495,110.52,594700000.0
2007-11-22 12:56:00,110.52,110.52,110.485,110.505,235600000.0
2007-11-22 12:57:00,110.51,110.52,110.5,110.515,188900000.0
2007-11-22 12:58:00,110.515,110.54,110.495,110.525,166000000.0
2007-11-22 12:59:00,110.525,110.54,110.505,110.52,771400000.0
2007-11-22 13:00:00,110.52,110.55,110.515,110.54,255900000.0
2007-11-22 13:01:00,110.54,110.54,110.52,110.52,127200000.0
2007-11-22 13:02:00,110.52,110.53,110.505,110.525,129600000.0
2007-11-22 13:03:00,110.525,110.53,110.505,110.53,224100000.0
2007-11-22 13:04:00,110.52,110.535,110.515,110.53,223700000.0
2007-11-22 13:05:00,110.53,110.53,110.495,110.505,172400000.0
2007-11-22 13:06:00,110.505,110.53,110.505,110.51,114300000.0
2007-11-22 13:07:00,110.51,110.54,110.5,110.515,228500000.0
2007-11-22 13:08:00,110.51,110.54,110.51,110.53,165600000.0
2007-11-22 13:09:00,110.53,110.53,110.505,110.52,163400000.0
2007-11-22 13:10:00,110.52,110.54,110.51,110.515,431800000.0
2007-11-22 13:11:00,110.52,110.54,110.52,110.54,61500000.0
2007-11-22 13:12:00,110.54,110.555,110.52,110.555,83800000.0
2007-11-22 13:13:00,110.555,110.56,110.545,110.55,85500000.0
2007-11-22 13:14:00,110.55,110.56,110.545,110.55,234400000.0
2007-11-22 13:15:00,110.55,110.57,110.545,110.555,242000000.0
2007-11-22 13:16:00,110.555,110.59,110.555,110.58,205000000.0
2007-11-22 13:17:00,110.58,110.59,110.575,110.58,233600000.0
2007-11-22 13:18:00,110.58,110.61,110.55,110.57,328000000.0
2007-11-22 13:19:00,110.56,110.585,110.555,110.58,295300000.0
2007-11-22 13:20:00,110.58,110.59,110.545,110.59,565799995.0
2007-11-22 13:21:00,110.59,110.59,110.56,110.56,380900000.0
2007-11-22 13:22:00,110.56,110.575,110.545,110.575,228200000.0
2007-11-22 13:23:00,110.575,110.58,110.56,110.57,254700000.0
2007-11-22 13:24:00,110.57,110.58,110.55,110.58,335100000.0
2007-11-22 13:25:00,110.58,110.58,110.565,110.57,114900000.0
2007-11-22 13:26:00,110.57,110.59,110.56,110.59,460499993.0
2007-11-22 13:27:00,110.59,110.59,110.555,110.58,142400000.0
2007-11-22 13:28:00,110.58,110.615,110.575,110.59,176600000.0
2007-11-22 13:29:00,110.59,110.6,110.555,110.58,650100002.0
2007-11-22 13:30:00,110.59,110.6,110.565,110.58,363500003.0
2007-11-22 13:31:00,110.58,110.6,110.57,110.6,233000002.0
2007-11-22 13:32:00,110.6,110.6,110.585,110.6,147000000.0
2007-11-22 13:33:00,110.6,110.62,110.575,110.62,156900000.0
2007-11-22 13:34:00,110.62,110.62,110.59,110.59,77500000.0
2007-11-22 13:35:00,110.59,110.6,110.59,110.6,77000000.0
2007-11-22 13:36:00,110.6,110.64,110.58,110.64,389899999.0
2007-11-22 13:37:00,110.64,110.655,110.625,110.65,105100000.0
2007-11-22 13:38:00,110.65,110.65,110.63,110.64,76300000.0
2007-11-22 13:39:00,110.64,110.64,110.62,110.63,157900000.0
2007-11-22 13:40:00,110.63,110.63,110.61,110.63,200400000.0
2007-11-22 13:41:00,110.63,110.63,110.595,110.61,218300000.0
2007-11-22 13:42:00,110.61,110.61,110.59,110.6,271000000.0
2007-11-22 13:43:00,110.6,110.605,110.59,110.6,90400000.0
2007-11-22 13:44:00,110.6,110.61,110.585,110.59,168800000.0
2007-11-22 13:45:00,110.585,110.59,110.56,110.575,128800000.0
2007-11-22 13:46:00,110.59,110.59,110.56,110.58,392300000.0
2007-11-22 13:47:00,110.58,110.58,110.545,110.575,266700000.0
2007-11-22 13:48:00,110.57,110.57,110.545,110.545,80000000.0
2007-11-22 13:49:00,110.545,110.57,110.535,110.54,61600000.0
2007-11-22 13:50:00,110.54,110.55,110.52,110.55,111900000.0
2007-11-22 13:51:00,110.55,110.56,110.535,110.56,141200000.0
2007-11-22 13:52:00,110.56,110.56,110.52,110.52,87800000.0
2007-11-22 13:53:00,110.52,110.54,110.52,110.54,89100000.0
2007-11-22 13:54:00,110.54,110.54,110.53,110.54,58000000.0
2007-11-22 13:55:00,110.54,110.54,110.51,110.52,147300000.0
2007-11-22 13:56:00,110.52,110.52,110.495,110.51,120300000.0
2007-11-22 13:57:00,110.51,110.52,110.5,110.52,202600000.0
2007-11-22 13:58:00,110.515,110.515,110.5,110.515,172400000.0
2007-11-22 13:59:00,110.515,110.52,110.19,110.23,470700000.0
2007-11-22 14:00:00,110.235,110.32,110.225,110.32,543100000.0
2007-11-22 14:01:00,110.32,110.38,110.305,110.355,464900000.0
2007-11-22 14:02:00,110.355,110.37,110.345,110.36,324100000.0
2007-11-22 14:03:00,110.36,110.39,110.355,110.39,182700000.0
2007-11-22 14:04:00,110.39,110.45,110.39,110.44,449600000.0
2007-11-22 14:05:00,110.435,110.45,110.37,110.405,395000000.0
2007-11-22 14:06:00,110.405,110.405,110.365,110.365,107600000.0
2007-11-22 14:07:00,110.365,110.38,110.35,110.35,203900000.0
2007-11-22 14:08:00,110.35,110.415,110.35,110.395,143300000.0
2007-11-22 14:09:00,110.4,110.42,110.365,110.38,179200000.0
2007-11-22 14:10:00,110.38,110.41,110.37,110.41,104300000.0
2007-11-22 14:11:00,110.41,110.41,110.39,110.4,156800000.0
2007-11-22 14:12:00,110.4,110.4,110.38,110.38,141800000.0
2007-11-22 14:13:00,110.38,110.395,110.365,110.38,266900000.0
2007-11-22 14:14:00,110.38,110.38,110.36,110.36,165600000.0
2007-11-22 14:15:00,110.36,110.38,110.355,110.365,240600000.0
2007-11-22 14:16:00,110.37,110.37,110.355,110.36,134000000.0
2007-11-22 14:17:00,110.36,110.37,110.345,110.355,743200000.0
2007-11-22 14:18:00,110.355,110.37,110.35,110.37,285399998.0
2007-11-22 14:19:00,110.37,110.37,110.355,110.37,162100000.0
2007-11-22 14:20:00,110.37,110.37,110.355,110.36,127300000.0
2007-11-22 14:21:00,110.35,110.36,110.345,110.36,128600000.0
2007-11-22 14:22:00,110.36,110.37,110.36,110.37,50400000.0
2007-11-22 14:23:00,110.37,110.37,110.355,110.355,79100000.0
2007-11-22 14:24:00,110.355,110.36,110.34,110.36,146300000.0
2007-11-22 14:25:00,110.36,110.36,110.345,110.36,90100000.0
2007-11-22 14:26:00,110.36,110.36,110.36,110.36,11200000.0
2007-11-22 14:27:00,110.36,110.36,110.315,110.325,90600000.0
2007-11-22 14:28:00,110.3,110.325,110.3,110.32,107100000.0
2007-11-22 14:29:00,110.32,110.33,110.315,110.325,81800000.0
2007-11-22 14:30:00,110.325,110.325,110.29,110.31,192500001.0
2007-11-22 14:31:00,110.3,110.3,110.245,110.265,435200000.0
2007-11-22 14:32:00,110.265,110.33,110.26,110.315,513299999.0
2007-11-22 14:33:00,110.315,110.34,110.285,110.33,417800000.0
2007-11-22 14:34:00,110.33,110.36,110.33,110.36,387200000.0
2007-11-22 14:35:00,110.36,110.36,110.3,110.3,238300000.0
2007-11-22 14:36:00,110.3,110.32,110.265,110.305,655300000.0
2007-11-22 14:37:00,110.31,110.31,110.265,110.28,534500000.0
2007-11-22 14:38:00,110.28,110.28,110.255,110.27,338499996.0
2007-11-22 14:39:00,110.27,110.29,110.245,110.25,458400000.0
2007-11-22 14:40:00,110.25,110.26,110.235,110.25,247400000.0
2007-11-22 14:41:00,110.25,110.26,110.25,110.25,141500000.0
2007-11-22 14:42:00,110.25,110.25,110.19,110.19,315000000.0
2007-11-22 14:43:00,110.19,110.21,110.19,110.21,204500000.0
2007-11-22 14:44:00,110.21,110.22,110.18,110.205,598499999.0
2007-11-22 14:45:00,110.2,110.28,110.17,110.215,738800000.0
2007-11-22 14:46:00,110.21,110.24,110.18,110.215,305500000.0
2007-11-22 14:47:00,110.24,110.25,110.2,110.21,378100000.0
2007-11-22 14:48:00,110.215,110.23,110.205,110.21,248300000.0
2007-11-22 14:49:00,110.21,110.24,110.185,110.24,289200001.0
2007-11-22 14:50:00,110.22,110.24,110.2,110.24,630799999.0
2007-11-22 14:51:00,110.24,110.245,110.205,110.215,645200002.0
2007-11-22 14:52:00,110.23,110.3,110.215,110.255,649300007.0
2007-11-22 14:53:00,110.26,110.27,110.19,110.19,673499999.0
2007-11-22 14:54:00,110.19,110.21,110.12,110.12,434999999.0
2007-11-22 14:55:00,110.12,110.125,110.095,110.12,330700000.0
2007-11-22 14:56:00,110.12,110.21,110.12,110.135,366000000.0
2007-11-22 14:57:00,110.135,110.15,110.135,110.145,295700000.0
2007-11-22 14:58:00,110.145,110.19,110.13,110.175,195500000.0
2007-11-22 14:59:00,110.18,110.18,110.1,110.13,393700000.0
2007-11-22 15:00:00,110.13,110.16,110.09,110.09,325600000.0
2007-11-22 15:01:00,110.09,110.11,110.07,110.1,529000004.0
2007-11-22 15:02:00,110.09,110.14,110.08,110.14,392100005.0
2007-11-22 15:03:00,110.14,110.15,110.115,110.12,150600000.0
2007-11-22 15:04:00,110.12,110.13,110.1,110.11,64500000.0
2007-11-22 15:05:00,110.1,110.125,110.1,110.11,236500002.0
2007-11-22 15:06:00,110.11,110.15,110.105,110.13,417499999.0
2007-11-22 15:07:00,110.13,110.14,110.115,110.135,195200000.0
2007-11-22 15:08:00,110.13,110.19,110.095,110.155,309200000.0
2007-11-22 15:09:00,110.155,110.19,110.145,110.165,138700000.0
2007-11-22 15:10:00,110.165,110.19,110.165,110.18,69900000.0
2007-11-22 15:11:00,110.18,110.19,110.15,110.16,199900000.0
2007-11-22 15:12:00,110.16,110.17,110.145,110.17,342000000.0
2007-11-22 15:13:00,110.15,110.18,110.15,110.18,208600003.0
2007-11-22 15:14:00,110.18,110.22,110.16,110.18,424799999.0
2007-11-22 15:15:00,110.18,110.18,110.135,110.15,100500000.0
2007-11-22 15:16:00,110.165,110.17,110.155,110.17,42300000.0
2007-11-22 15:17:00,110.17,110.19,110.16,110.19,98000000.0
2007-11-22 15:18:00,110.19,110.2,110.17,110.17,301200000.0
2007-11-22 15:19:00,110.18,110.19,110.17,110.18,193500000.0
2007-11-22 15:20:00,110.18,110.21,110.175,110.21,346900000.0
2007-11-22 15:21:00,110.21,110.24,110.19,110.2,129300000.0
2007-11-22 15:22:00,110.2,110.22,110.19,110.19,91600000.0
2007-11-22 15:23:00,110.2,110.2,110.18,110.19,374000000.0
2007-11-22 15:24:00,110.19,110.2,110.19,110.19,104500000.0
2007-11-22 15:25:00,110.19,110.19,110.17,110.18,84500000.0
2007-11-22 15:26:00,110.17,110.18,110.16,110.17,90800000.0
2007-11-22 15:27:00,110.17,110.19,110.17,110.18,148600000.0
2007-11-22 15:28:00,110.175,110.19,110.165,110.165,116700000.0
2007-11-22 15:29:00,110.18,110.22,110.18,110.2,81700000.0
2007-11-22 15:30:00,110.2,110.22,110.185,110.22,251000000.0
2007-11-22 15:31:00,110.22,110.24,110.2,110.21,209400000.0
2007-11-22 15:32:00,110.21,110.24,110.2,110.24,236500000.0
2007-11-22 15:33:00,110.24,110.24,110.2,110.22,166900000.0
2007-11-22 15:34:00,110.22,110.23,110.22,110.225,100900000.0
2007-11-22 15:35:00,110.225,110.36,110.225,110.35,285700000.0
2007-11-22 15:36:00,110.35,110.35,110.31,110.31,57400000.0
2007-11-22 15:37:00,110.31,110.32,110.305,110.32,31200000.0
2007-11-22 15:38:00,110.32,110.36,110.305,110.36,494000000.0
2007-11-22 15:39:00,110.36,110.36,110.27,110.29,183800000.0
2007-11-22 15:40:00,110.295,110.3,110.26,110.27,201100000.0
2007-11-22 15:41:00,110.27,110.28,110.27,110.28,101400000.0
2007-11-22 15:42:00,110.28,110.3,110.275,110.28,87600000.0
2007-11-22 15:43:00,110.28,110.32,110.265,110.275,95600000.0
2007-11-22 15:44:00,110.275,110.28,110.255,110.27,169000000.0
2007-11-22 15:45:00,110.27,110.3,110.27,110.28,156800000.0
2007-11-22 15:46:00,110.28,110.28,110.28,110.28,82700000.0
2007-11-22 15:47:00,110.28,110.28,110.28,110.28,63200000.0
2007-11-22 15:48:00,110.28,110.28,110.26,110.27,392100000.0
2007-11-22 15:49:00,110.275,110.28,110.26,110.26,498200000.0
2007-11-22 15:50:00,110.26,110.27,110.255,110.27,162600000.0
2007-11-22 15:51:00,110.26,110.27,110.25,110.27,218200000.0
2007-11-22 15:52:00,110.27,110.27,110.255,110.27,218400000.0
2007-11-22 15:53:00,110.27,110.27,110.23,110.24,304500000.0
2007-11-22 15:54:00,110.24,110.24,110.23,110.235,185600000.0
2007-11-22 15:55:00,110.235,110.24,110.225,110.24,202400000.0
2007-11-22 15:56:00,110.24,110.25,110.225,110.23,193199999.0
2007-11-22 15:57:00,110.23,110.29,110.23,110.29,452800000.0
2007-11-22 15:58:00,110.29,110.29,110.245,110.245,433000000.0
2007-11-22 15:59:00,110.245,110.265,110.24,110.25,306900000.0
2007-11-22 16:00:00,110.25,110.25,110.25,110.25,110000000.0
2007-11-22 16:01:00,110.255,110.28,110.24,110.275,259000000.0
2007-11-22 16:02:00,110.275,110.28,110.27,110.28,339100000.0
2007-11-22 16:03:00,110.27,110.31,110.255,110.29,590599991.0
2007-11-22 16:04:00,110.295,110.335,110.295,110.33,470000000.0
2007-11-22 16:05:00,110.33,110.38,110.305,110.325,450500000.0
2007-11-22 16:06:00,110.325,110.325,110.295,110.3,353800000.0
2007-11-22 16:07:00,110.305,110.31,110.29,110.295,392800000.0
2007-11-22 16:08:00,110.295,110.295,110.275,110.285,134900000.0
2007-11-22 16:09:00,110.285,110.3,110.245,110.275,591000000.0
2007-11-22 16:10:00,110.275,110.31,110.27,110.3,527500000.0
2007-11-22 16:11:00,110.3,110.32,110.295,110.31,369000000.0
2007-11-22 16:12:00,110.31,110.31,110.29,110.3,81400000.0
2007-11-22 16:13:00,110.3,110.33,110.29,110.32,123300000.0
2007-11-22 16:14:00,110.32,110.32,110.305,110.31,85000000.0
2007-11-22 16:15:00,110.31,110.32,110.275,110.275,52900000.0
2007-11-22 16:16:00,110.28,110.3,110.27,110.27,270100000.0
2007-11-22 16:17:00,110.28,110.3,110.275,110.3,135700000.0
2007-11-22 16:18:00,110.3,110.3,110.23,110.26,263600000.0
2007-11-22 16:19:00,110.25,110.265,110.23,110.265,109700000.0
2007-11-22 16:20:00,110.265,110.3,110.265,110.27,485600000.0
2007-11-22 16:21:00,110.28,110.285,110.265,110.275,285100000.0
2007-11-22 16:22:00,110.275,110.28,110.265,110.28,444699999.0
2007-11-22 16:23:00,110.28,110.29,110.27,110.29,283200000.0
2007-11-22 16:24:00,110.29,110.29,110.275,110.29,276100000.0
2007-11-22 16:25:00,110.29,110.29,110.255,110.265,725599996.0
2007-11-22 16:26:00,110.255,110.29,110.255,110.275,653399997.0
2007-11-22 16:27:00,110.28,110.3,110.265,110.3,423800000.0
2007-11-22 16:28:00,110.3,110.31,110.29,110.31,499600000.0
2007-11-22 16:29:00,110.31,110.31,110.275,110.29,494500000.0
2007-11-22 16:30:00,110.29,110.29,110.275,110.275,401400000.0
2007-11-22 16:31:00,110.275,110.28,110.255,110.28,443900000.0
2007-11-22 16:32:00,110.28,110.28,110.22,110.26,830199992.0
2007-11-22 16:33:00,110.26,110.26,110.24,110.26,276399999.0
2007-11-22 16:34:00,110.26,110.27,110.25,110.25,459900000.0
2007-11-22 16:35:00,110.25,110.27,110.25,110.27,205600000.0
2007-11-22 16:36:00,110.27,110.275,110.27,110.27,167400000.0
2007-11-22 16:37:00,110.28,110.28,110.27,110.275,144600000.0
2007-11-22 16:38:00,110.275,110.28,110.26,110.28,276400000.0
2007-11-22 16:39:00,110.28,110.28,110.26,110.265,342699998.0
2007-11-22 16:40:00,110.265,110.27,110.255,110.255,191400000.0
2007-11-22 16:41:00,110.255,110.28,110.24,110.24,842200000.0
2007-11-22 16:42:00,110.24,110.26,110.24,110.24,211200000.0
2007-11-22 16:43:00,110.24,110.26,110.23,110.26,157000000.0
2007-11-22 16:44:00,110.26,110.275,110.26,110.275,200600000.0
2007-11-22 16:45:00,110.275,110.28,110.27,110.28,275400000.0
2007-11-22 16:46:00,110.28,110.33,110.28,110.315,490800000.0
2007-11-22 16:47:00,110.315,110.435,110.315,110.42,850200003.0
2007-11-22 16:48:00,110.42,110.46,110.42,110.45,445600000.0
2007-11-22 16:49:00,110.46,110.475,110.44,110.475,638400000.0
2007-11-22 16:50:00,110.475,110.485,110.455,110.455,593600000.0
2007-11-22 16:51:00,110.455,110.46,110.435,110.45,246700000.0
2007-11-22 16:52:00,110.45,110.47,110.42,110.47,635400000.0
2007-11-22 16:53:00,110.47,110.53,110.46,110.52,595900003.0
2007-11-22 16:54:00,110.52,110.52,110.485,110.5,456500000.0
2007-11-22 16:55:00,110.495,110.5,110.47,110.48,628899997.0
2007-11-22 16:56:00,110.48,110.48,110.405,110.415,619199998.0
2007-11-22 16:57:00,110.41,110.45,110.405,110.44,469500000.0
2007-11-22 16:58:00,110.44,110.45,110.43,110.45,230900000.0
2007-11-22 16:59:00,110.445,110.45,110.26,110.275,990399999.0
2007-11-22 17:00:00,110.33,110.365,110.315,110.35,525000000.0
2007-11-22 17:01:00,110.35,110.41,110.335,110.405,660300001.0
2007-11-22 17:02:00,110.405,110.41,110.365,110.365,499600000.0
2007-11-22 17:03:00,110.365,110.38,110.345,110.38,266700000.0
2007-11-22 17:04:00,110.38,110.41,110.37,110.39,123400000.0
2007-11-22 17:05:00,110.39,110.39,110.345,110.355,59300000.0
2007-11-22 17:06:00,110.355,110.37,110.35,110.355,255900000.0
2007-11-22 17:07:00,110.36,110.37,110.345,110.37,197100000.0
2007-11-22 17:08:00,110.37,110.385,110.33,110.375,530400000.0
2007-11-22 17:09:00,110.375,110.39,110.37,110.38,81700000.0
2007-11-22 17:10:00,110.38,110.38,110.355,110.37,117400000.0
2007-11-22 17:11:00,110.37,110.38,110.36,110.38,48900000.0
2007-11-22 17:12:00,110.38,110.4,110.365,110.38,373200000.0
2007-11-22 17:13:00,110.38,110.39,110.325,110.34,385400000.0
2007-11-22 17:14:00,110.34,110.355,110.305,110.305,546200000.0
2007-11-22 17:15:00,110.305,110.35,110.305,110.33,142000000.0
2007-11-22 17:16:00,110.33,110.35,110.33,110.35,155500000.0
2007-11-22 17:17:00,110.345,110.38,110.33,110.37,272800000.0
2007-11-22 17:18:00,110.37,110.38,110.335,110.335,415300001.0
2007-11-22 17:19:00,110.335,110.335,110.305,110.31,375300000.0
2007-11-22 17:20:00,110.305,110.37,110.305,110.37,432900000.0
2007-11-22 17:21:00,110.38,110.38,110.34,110.35,396600000.0
2007-11-22 17:22:00,110.35,110.36,110.34,110.35,308900000.0
2007-11-22 17:23:00,110.35,110.37,110.345,110.35,370400000.0
2007-11-22 17:24:00,110.35,110.36,110.34,110.35,297100000.0
2007-11-22 17:25:00,110.35,110.36,110.32,110.33,505700000.0
2007-11-22 17:26:00,110.33,110.37,110.33,110.36,241900000.0
2007-11-22 17:27:00,110.35,110.36,110.34,110.34,345600000.0
2007-11-22 17:28:00,110.34,110.365,110.34,110.36,224300000.0
2007-11-22 17:29:00,110.36,110.4,110.345,110.39,142800000.0
2007-11-22 17:30:00,110.38,110.39,110.355,110.38,141600000.0
2007-11-22 17:31:00,110.38,110.38,110.365,110.37,136300000.0
2007-11-22 17:32:00,110.37,110.38,110.35,110.37,124400000.0
2007-11-22 17:33:00,110.37,110.37,110.33,110.35,80900000.0
2007-11-22 17:34:00,110.35,110.35,110.305,110.35,169100000.0
2007-11-22 17:35:00,110.35,110.36,110.335,110.36,125300000.0
2007-11-22 17:36:00,110.36,110.37,110.345,110.37,88500000.0
2007-11-22 17:37:00,110.37,110.42,110.35,110.41,277200002.0
2007-11-22 17:38:00,110.42,110.44,110.405,110.43,332900000.0
2007-11-22 17:39:00,110.42,110.47,110.42,110.455,272900000.0
2007-11-22 17:40:00,110.445,110.45,110.43,110.44,75700000.0
2007-11-22 17:41:00,110.44,110.46,110.42,110.46,60400000.0
2007-11-22 17:42:00,110.46,110.46,110.385,110.39,92400000.0
2007-11-22 17:43:00,110.39,110.39,110.315,110.34,294300000.0
2007-11-22 17:44:00,110.34,110.36,110.33,110.36,211000000.0
2007-11-22 17:45:00,110.36,110.4,110.335,110.37,407400000.0
2007-11-22 17:46:00,110.37,110.39,110.345,110.39,299300000.0
2007-11-22 17:47:00,110.39,110.39,110.33,110.365,187900000.0
2007-11-22 17:48:00,110.38,110.38,110.33,110.35,168699999.0
2007-11-22 17:49:00,110.35,110.35,110.325,110.33,402599997.0
2007-11-22 17:50:00,110.33,110.33,110.275,110.3,313800000.0
2007-11-22 17:51:00,110.3,110.34,110.205,110.21,264800000.0
2007-11-22 17:52:00,110.21,110.23,110.155,110.215,427400000.0
2007-11-22 17:53:00,110.215,110.23,110.13,110.18,244300000.0
2007-11-22 17:54:00,110.18,110.225,110.175,110.22,192400000.0
2007-11-22 17:55:00,110.21,110.23,110.145,110.185,430500000.0
2007-11-22 17:56:00,110.185,110.23,110.115,110.13,466900000.0
2007-11-22 17:57:00,110.13,110.13,110.025,110.04,281200000.0
2007-11-22 17:58:00,110.04,110.05,109.89,109.89,439600001.0
2007-11-22 17:59:00,109.9,109.915,109.815,109.86,937700001.0
2007-11-22 18:00:00,109.855,109.93,109.825,109.91,387800000.0
2007-11-22 18:01:00,109.915,109.96,109.875,109.945,309300000.0
2007-11-22 18:02:00,109.945,109.97,109.945,109.96,120800000.0
2007-11-22 18:03:00,109.96,109.96,109.915,109.935,323600000.0
2007-11-22 18:04:00,109.935,109.98,109.91,109.98,274000000.0
2007-11-22 18:05:00,109.98,109.98,109.945,109.975,172000000.0
2007-11-22 18:06:00,109.975,109.99,109.945,109.99,222700000.0
2007-11-22 18:07:00,109.99,109.99,109.955,109.97,255500000.0
2007-11-22 18:08:00,109.97,109.98,109.945,109.97,106100000.0
2007-11-22 18:09:00,109.97,109.98,109.955,109.97,125500000.0
2007-11-22 18:10:00,109.98,109.98,109.93,109.945,162300000.0
2007-11-22 18:11:00,109.945,109.95,109.9,109.92,104200000.0
2007-11-22 18:12:00,109.92,109.96,109.895,109.93,177600000.0
2007-11-22 18:13:00,109.93,109.955,109.895,109.94,351900000.0
2007-11-22 18:14:00,109.94,109.97,109.925,109.965,219700000.0
2007-11-22 18:15:00,109.965,109.99,109.93,109.96,329100000.0
2007-11-22 18:16:00,109.96,110.0,109.955,109.99,191700000.0
2007-11-22 18:17:00,109.985,110.01,109.985,110.01,72200000.0
2007-11-22 18:18:00,110.01,110.05,110.005,110.05,96800000.0
2007-11-22 18:19:00,110.05,110.09,110.045,110.055,280700000.0
2007-11-22 18:20:00,110.045,110.08,110.035,110.05,315600000.0
2007-11-22 18:21:00,110.05,110.1,110.035,110.08,302100000.0
2007-11-22 18:22:00,110.09,110.14,110.075,110.11,216600000.0
2007-11-22 18:23:00,110.11,110.11,110.045,110.06,130400000.0
2007-11-22 18:24:00,110.06,110.09,110.05,110.08,144400000.0
2007-11-22 18:25:00,110.05,110.09,110.05,110.08,110800000.0
2007-11-22 18:26:00,110.08,110.125,110.08,110.1,283200000.0
2007-11-22 18:27:00,110.1,110.11,110.065,110.085,85700000.0
2007-11-22 18:28:00,110.065,110.085,110.035,110.04,101100000.0
2007-11-22 18:29:00,110.06,110.06,110.02,110.05,57200000.0
2007-11-22 18:30:00,110.05,110.05,110.01,110.035,29500000.0
2007-11-22 18:31:00,110.035,110.05,110.01,110.04,40600000.0
2007-11-22 18:32:00,110.04,110.05,110.005,110.05,56600000.0
2007-11-22 18:33:00,110.04,110.05,110.03,110.03,26100000.0
2007-11-22 18:34:00,110.01,110.05,110.01,110.05,13600000.0
2007-11-22 18:35:00,110.05,110.05,110.01,110.05,68000000.0
2007-11-22 18:36:00,110.05,110.05,110.005,110.01,70800000.0
2007-11-22 18:37:00,110.01,110.03,110.005,110.01,98000000.0
2007-11-22 18:38:00,110.02,110.04,110.02,110.03,34500000.0
2007-11-22 18:39:00,110.03,110.03,110.03,110.03,15600000.0
2007-11-22 18:40:00,110.03,110.035,110.0,110.035,25200000.0
2007-11-22 18:41:00,110.035,110.05,110.0,110.05,66700000.0
2007-11-22 18:42:00,110.05,110.1,110.045,110.1,152400000.0
2007-11-22 18:43:00,110.1,110.11,110.085,110.095,96000000.0
2007-11-22 18:44:00,110.095,110.11,110.085,110.11,68000000.0
2007-11-22 18:45:00,110.11,110.11,110.06,110.09,81199998.0
2007-11-22 18:46:00,110.09,110.12,110.09,110.12,39600000.0
2007-11-22 18:47:00,110.12,110.12,110.055,110.07,240700000.0
2007-11-22 18:48:00,110.07,110.07,110.06,110.07,136100000.0
2007-11-22 18:49:00,110.07,110.08,110.065,110.08,88300000.0
2007-11-22 18:50:00,110.08,110.09,110.07,110.08,68400000.0
2007-11-22 18:51:00,110.08,110.08,110.045,110.055,168400000.0
2007-11-22 18:52:00,110.06,110.06,109.99,110.04,73400000.0
2007-11-22 18:53:00,110.04,110.04,110.0,110.03,30000000.0
2007-11-22 18:54:00,109.99,110.03,109.99,110.03,29700000.0
2007-11-22 18:55:00,110.02,110.03,109.975,109.98,139200000.0
2007-11-22 18:56:00,109.99,110.01,109.965,110.01,145400000.0
2007-11-22 18:57:00,110.01,110.02,110.01,110.01,31000000.0
2007-11-22 18:58:00,110.01,110.05,110.01,110.05,64400000.0
2007-11-22 18:59:00,110.06,110.16,110.06,110.135,242000001.0
2007-11-22 19:00:00,110.125,110.23,110.12,110.165,312200000.0
2007-11-22 19:01:00,110.165,110.165,110.125,110.15,88000000.0
2007-11-22 19:02:00,110.14,110.16,110.07,110.125,285000000.0
2007-11-22 19:03:00,110.115,110.13,110.105,110.11,98900000.0
2007-11-22 19:04:00,110.09,110.14,110.085,110.13,99500000.0
2007-11-22 19:05:00,110.14,110.14,110.115,110.12,84400000.0
2007-11-22 19:06:00,110.12,110.13,110.11,110.12,34400000.0
2007-11-22 19:07:00,110.12,110.12,110.12,110.12,16800000.0
2007-11-22 19:08:00,110.12,110.12,110.1,110.11,46000000.0
2007-11-22 19:09:00,110.12,110.12,110.095,110.11,45800000.0
2007-11-22 19:10:00,110.11,110.13,110.095,110.095,213500000.0
2007-11-22 19:11:00,110.095,110.1,110.095,110.1,64000000.0
2007-11-22 19:12:00,110.1,110.11,110.095,110.11,121600000.0
2007-11-22 19:13:00,110.1,110.11,110.095,110.1,154000000.0
2007-11-22 19:14:00,110.1,110.1,110.05,110.07,76000000.0
2007-11-22 19:15:00,110.07,110.07,110.055,110.065,40000000.0
2007-11-22 19:16:00,110.065,110.065,110.035,110.045,79000000.0
2007-11-22 19:17:00,110.045,110.06,110.035,110.05,110900001.0
2007-11-22 19:18:00,110.06,110.07,110.06,110.07,38400000.0
2007-11-22 19:19:00,110.065,110.07,110.065,110.07,63300000.0
2007-11-22 19:20:00,110.07,110.07,110.06,110.065,42900000.0
2007-11-22 19:21:00,110.07,110.095,110.065,110.075,50400000.0
2007-11-22 19:22:00,110.08,110.11,110.065,110.07,248300000.0
2007-11-22 19:23:00,110.07,110.095,110.06,110.06,136400001.0
2007-11-22 19:24:00,110.06,110.08,109.97,109.98,198600000.0
2007-11-22 19:25:00,109.98,109.99,109.96,109.97,302900001.0
2007-11-22 19:26:00,109.97,109.97,109.96,109.97,165100002.0
2007-11-22 19:27:00,109.97,109.98,109.97,109.97,155400000.0
2007-11-22 19:28:00,109.97,109.97,109.97,109.97,152300000.0
2007-11-22 19:29:00,109.97,109.97,109.96,109.97,140200000.0
2007-11-22 19:30:00,109.97,109.985,109.97,109.98,155000000.0
2007-11-22 19:31:00,109.98,109.98,109.945,109.95,149000000.0
2007-11-22 19:32:00,109.95,109.97,109.94,109.96,275800000.0
2007-11-22 19:33:00,109.96,109.965,109.91,109.93,177600000.0
2007-11-22 19:34:00,109.94,109.965,109.915,109.965,42900000.0
2007-11-22 19:35:00,109.965,109.985,109.94,109.97,150400000.0
2007-11-22 19:36:00,109.97,109.98,109.96,109.98,238200000.0
2007-11-22 19:37:00,109.98,110.0,109.97,109.995,213100000.0
2007-11-22 19:38:00,109.995,110.0,109.99,110.0,20800000.0
2007-11-22 19:39:00,110.0,110.03,109.99,110.005,38800000.0
2007-11-22 19:40:00,110.005,110.02,109.975,110.0,82100000.0
2007-11-22 19:41:00,110.0,110.02,109.98,110.02,95700000.0
2007-11-22 19:42:00,110.02,110.05,110.01,110.01,292000000.0
2007-11-22 19:43:00,110.02,110.02,109.94,109.99,297200000.0
2007-11-22 19:44:00,109.99,110.0,109.975,109.975,71200000.0
2007-11-22 19:45:00,109.97,109.98,109.955,109.96,137999999.0
2007-11-22 19:46:00,109.96,109.97,109.95,109.97,152099999.0
2007-11-22 19:47:00,109.97,109.97,109.97,109.97,90900000.0
2007-11-22 19:48:00,109.97,110.05,109.965,110.025,328800001.0
2007-11-22 19:49:00,110.025,110.05,110.025,110.05,82600000.0
2007-11-22 19:50:00,110.05,110.05,110.02,110.03,133600000.0
2007-11-22 19:51:00,110.03,110.05,110.01,110.03,166300000.0
2007-11-22 19:52:00,110.03,110.04,110.02,110.04,115600000.0
2007-11-22 19:53:00,110.04,110.04,109.99,110.015,326600001.0
2007-11-22 19:54:00,110.02,110.05,109.97,110.02,149200000.0
2007-11-22 19:55:00,110.04,110.05,109.995,110.05,74100000.0
2007-11-22 19:56:00,110.05,110.06,109.985,110.02,76600000.0
2007-11-22 19:57:00,110.02,110.06,110.02,110.045,123600000.0
2007-11-22 19:58:00,110.045,110.05,109.95,110.035,310500000.0
2007-11-22 19:59:00,110.035,110.04,110.015,110.02,101600000.0
2007-11-22 20:00:00,110.03,110.03,110.005,110.01,225800000.0
2007-11-22 20:01:00,110.01,110.06,110.005,110.06,273000000.0
2007-11-22 20:02:00,110.06,110.07,110.02,110.06,194800004.0
2007-11-22 20:03:00,110.07,110.07,110.04,110.06,30700000.0
2007-11-22 20:04:00,110.06,110.1,110.035,110.055,149600000.0
2007-11-22 20:05:00,110.035,110.17,110.035,110.14,378700000.0
2007-11-22 20:06:00,110.14,110.19,110.125,110.17,751900001.0
2007-11-22 20:07:00,110.18,110.23,110.145,110.23,344400000.0
2007-11-22 20:08:00,110.23,110.28,110.215,110.27,362200000.0
2007-11-22 20:09:00,110.28,110.28,110.255,110.27,155200000.0
2007-11-22 20:10:00,110.27,110.27,110.265,110.27,88000000.0
2007-11-22 20:11:00,110.27,110.28,110.265,110.28,72000000.0
2007-11-22 20:12:00,110.25,110.275,110.25,110.265,90500000.0
2007-11-22 20:13:00,110.275,110.275,110.255,110.265,24500000.0
2007-11-22 20:14:00,110.265,110.33,110.26,110.33,162900000.0
2007-11-22 20:15:00,110.33,110.33,110.27,110.32,175800000.0
2007-11-22 20:16:00,110.32,110.42,110.32,110.415,97800000.0
2007-11-22 20:17:00,110.43,110.45,110.33,110.34,227200000.0
2007-11-22 20:18:00,110.35,110.36,110.315,110.33,261900000.0
2007-11-22 20:19:00,110.32,110.32,110.31,110.31,38500000.0
2007-11-22 20:20:00,110.31,110.31,110.19,110.2,276200000.0
2007-11-22 20:21:00,110.2,110.24,110.2,110.23,102900000.0
2007-11-22 20:22:00,110.23,110.23,110.18,110.23,146400000.0
2007-11-22 20:23:00,110.23,110.23,110.175,110.185,158300000.0
2007-11-22 20:24:00,110.185,110.2,110.165,110.175,299100000.0
2007-11-22 20:25:00,110.165,110.2,110.165,110.17,271400000.0
2007-11-22 20:26:00,110.18,110.19,110.17,110.18,218800000.0
2007-11-22 20:27:00,110.18,110.19,110.14,110.15,55700000.0
2007-11-22 20:28:00,110.15,110.15,110.12,110.14,32700000.0
2007-11-22 20:29:00,110.14,110.14,110.12,110.14,53100001.0
2007-11-22 20:30:00,110.14,110.16,110.12,110.16,20500000.0
2007-11-22 20:31:00,110.16,110.18,110.14,110.18,96500000.0
2007-11-22 20:32:00,110.18,110.18,110.15,110.18,26800000.0
2007-11-22 20:33:00,110.18,110.19,110.155,110.19,18100000.0
2007-11-22 20:34:00,110.19,110.21,110.19,110.21,18900000.0
2007-11-22 20:35:00,110.21,110.22,110.19,110.22,99900000.0
2007-11-22 20:36:00,110.22,110.22,110.185,110.21,102900000.0
2007-11-22 20:37:00,110.21,110.23,110.195,110.23,30300000.0
2007-11-22 20:38:00,110.23,110.25,110.23,110.25,40900000.0
2007-11-22 20:39:00,110.25,110.26,110.235,110.24,58500000.0
2007-11-22 20:40:00,110.24,110.28,110.22,110.26,64100000.0
2007-11-22 20:41:00,110.26,110.26,110.23,110.23,35400000.0
2007-11-22 20:42:00,110.23,110.29,110.23,110.265,31100000.0
2007-11-22 20:43:00,110.29,110.29,110.275,110.28,13600000.0
2007-11-22 20:44:00,110.28,110.28,110.245,110.28,55700000.0
2007-11-22 20:45:00,110.28,110.29,110.26,110.29,19700000.0
2007-11-22 20:46:00,110.29,110.29,110.26,110.27,80100000.0
2007-11-22 20:47:00,110.28,110.28,110.265,110.265,31300000.0
2007-11-22 20:48:00,110.265,110.3,110.265,110.295,31600000.0
2007-11-22 20:49:00,110.3,110.3,110.28,110.29,21600000.0
2007-11-22 20:50:00,110.29,110.29,110.29,110.29,12000000.0
2007-11-22 20:51:00,110.29,110.3,110.27,110.29,29600000.0
2007-11-22 20:52:00,110.29,110.36,110.29,110.36,72600000.0
2007-11-22 20:53:00,110.36,110.36,110.28,110.29,68600000.0
2007-11-22 20:54:00,110.29,110.34,110.29,110.335,33700000.0
2007-11-22 20:55:00,110.335,110.35,110.32,110.34,59400000.0
2007-11-22 20:56:00,110.34,110.34,110.32,110.32,28000000.0
2007-11-22 20:57:00,110.29,110.32,110.275,110.31,51600000.0
2007-11-22 20:58:00,110.315,110.325,110.315,110.32,52500000.0
2007-11-22 20:59:00,110.32,110.33,110.28,110.3,88000000.0
2007-11-22 21:00:00,110.28,110.31,110.28,110.3,64400000.0
2007-11-22 21:01:00,110.3,110.31,110.28,110.28,58600000.0
2007-11-22 21:02:00,110.295,110.33,110.295,110.33,55800000.0
2007-11-22 21:03:00,110.33,110.34,110.32,110.32,35300000.0
2007-11-22 21:04:00,110.32,110.35,110.32,110.35,47600000.0
2007-11-22 21:05:00,110.35,110.38,110.35,110.36,77200000.0
2007-11-22 21:06:00,110.36,110.36,110.34,110.36,55500000.0
2007-11-22 21:07:00,110.36,110.36,110.34,110.36,21300000.0
2007-11-22 21:08:00,110.36,110.39,110.36,110.39,75200000.0
2007-11-22 21:09:00,110.39,110.4,110.37,110.39,306300000.0
2007-11-22 21:10:00,110.39,110.39,110.335,110.34,190900000.0
2007-11-22 21:11:00,110.34,110.36,110.34,110.35,136200000.0
2007-11-22 21:12:00,110.36,110.37,110.35,110.37,28800000.0
2007-11-22 21:13:00,110.37,110.44,110.37,110.395,141300002.0
2007-11-22 21:14:00,110.395,110.405,110.385,110.39,49400000.0
2007-11-22 21:15:00,110.39,110.39,110.38,110.38,73200000.0
2007-11-22 21:16:00,110.38,110.4,110.365,110.4,58800000.0
2007-11-22 21:17:00,110.39,110.41,110.39,110.41,49100000.0
2007-11-22 21:18:00,110.39,110.455,110.385,110.42,132900000.0
2007-11-22 21:19:00,110.375,110.45,110.375,110.45,54200000.0
2007-11-22 21:20:00,110.425,110.44,110.405,110.42,71200000.0
2007-11-22 21:21:00,110.41,110.42,110.375,110.38,121900000.0
2007-11-22 21:22:00,110.38,110.42,110.38,110.42,64300000.0
2007-11-22 21:23:00,110.4,110.44,110.4,110.44,39300000.0
2007-11-22 21:24:00,110.42,110.43,110.395,110.395,29400000.0
2007-11-22 21:25:00,110.43,110.43,110.41,110.41,53600000.0
2007-11-22 21:26:00,110.41,110.42,110.39,110.405,60300000.0
2007-11-22 21:27:00,110.395,110.41,110.37,110.41,72100000.0
2007-11-22 21:28:00,110.395,110.41,110.385,110.385,59200000.0
2007-11-22 21:29:00,110.385,110.385,110.385,110.385,36600000.0
2007-11-22 21:30:00,110.385,110.43,110.365,110.365,76200000.0
2007-11-22 21:31:00,110.365,110.365,110.355,110.355,67100000.0
2007-11-22 21:32:00,110.37,110.37,110.33,110.34,37600000.0
2007-11-22 21:33:00,110.34,110.4,110.34,110.4,71100000.0
2007-11-22 21:34:00,110.4,110.4,110.355,110.355,112500000.0
2007-11-22 21:35:00,110.355,110.385,110.355,110.385,67800000.0
2007-11-22 21:36:00,110.375,110.38,110.375,110.38,10100000.0
2007-11-22 21:37:00,110.365,110.39,110.36,110.36,34900000.0
2007-11-22 21:38:00,110.33,110.365,110.33,110.355,111000000.0
2007-11-22 21:39:00,110.355,110.355,110.32,110.33,58700000.0
2007-11-22 21:40:00,110.34,110.34,110.32,110.325,82600000.0
2007-11-22 21:41:00,110.325,110.34,110.31,110.31,30300000.0
2007-11-22 21:42:00,110.325,110.325,110.31,110.31,14400000.0
2007-11-22 21:43:00,110.31,110.35,110.31,110.34,38700000.0
2007-11-22 21:44:00,110.34,110.34,110.32,110.34,19400000.0
2007-11-22 21:45:00,110.34,110.34,110.32,110.32,25200000.0
2007-11-22 21:46:00,110.32,110.33,110.305,110.33,31200000.0
2007-11-22 21:47:00,110.32,110.33,110.32,110.32,28800000.0
2007-11-22 21:48:00,110.33,110.33,110.3,110.3,40000000.0
2007-11-22 21:49:00,110.28,110.29,110.27,110.29,45900000.0
2007-11-22 21:50:00,110.265,110.28,110.265,110.28,37200000.0
2007-11-22 21:51:00,110.27,110.29,110.27,110.29,103100000.0
2007-11-22 21:52:00,110.275,110.29,110.275,110.28,15700000.0
2007-11-22 21:53:00,110.28,110.29,110.28,110.29,31200000.0
2007-11-22 21:54:00,110.265,110.28,110.25,110.25,44600000.0
2007-11-22 21:55:00,110.25,110.27,110.25,110.25,26600000.0
2007-11-22 21:56:00,110.25,110.25,110.22,110.22,24800000.0
2007-11-22 21:57:00,110.22,110.22,110.2,110.2,89300000.0
2007-11-22 21:58:00,110.2,110.21,110.18,110.19,26100000.0
2007-11-22 21:59:00,110.17,110.21,110.165,110.19,52900000.0
2007-11-22 22:00:00,110.18,110.19,110.17,110.18,116800000.0
2007-11-22 22:01:00,110.18,110.2,110.18,110.195,61900000.0
2007-11-22 22:02:00,110.195,110.23,110.16,110.18,199200000.0
2007-11-22 22:03:00,110.18,110.2,110.17,110.2,110600000.0
2007-11-22 22:04:00,110.2,110.2,110.19,110.19,59700000.0
2007-11-22 22:05:00,110.19,110.2,110.19,110.2,6400000.0
2007-11-22 22:06:00,110.21,110.21,110.205,110.21,50700000.0
2007-11-22 22:07:00,110.21,110.21,110.21,110.21,46900000.0
2007-11-22 22:08:00,110.21,110.215,110.19,110.21,185100000.0
2007-11-22 22:09:00,110.21,110.215,110.2,110.205,121900000.0
2007-11-22 22:10:00,110.205,110.27,110.2,110.27,125600000.0
2007-11-22 22:11:00,110.24,110.24,110.225,110.225,17800000.0
2007-11-22 22:12:00,110.225,110.23,110.22,110.23,76000000.0
2007-11-22 22:13:00,110.23,110.255,110.22,110.25,120600000.0
2007-11-22 22:14:00,110.25,110.25,110.23,110.23,69800000.0
2007-11-22 22:15:00,110.23,110.23,110.23,110.23,36600000.0
2007-11-22 22:16:00,110.235,110.245,110.235,110.24,81200000.0
2007-11-22 22:17:00,110.245,110.245,110.24,110.24,50200000.0
2007-11-22 22:18:00,110.24,110.24,110.225,110.24,32500000.0
2007-11-22 22:19:00,110.24,110.285,110.23,110.27,74800000.0
2007-11-22 22:20:00,110.26,110.27,110.24,110.255,101100000.0
2007-11-22 22:21:00,110.255,110.255,110.21,110.24,150600000.0
2007-11-22 22:22:00,110.24,110.24,110.185,110.185,149100000.0
2007-11-22 22:23:00,110.185,110.19,110.18,110.18,79400000.0
2007-11-22 22:24:00,110.18,110.18,110.14,110.18,44100000.0
2007-11-22 22:25:00,110.18,110.18,110.14,110.14,33700000.0
2007-11-22 22:26:00,110.165,110.175,110.16,110.16,67900000.0
2007-11-22 22:27:00,110.175,110.175,110.175,110.175,36600000.0
2007-11-22 22:28:00,110.16,110.19,110.16,110.19,33100000.0
2007-11-22 22:29:00,110.19,110.335,110.17,110.215,203600000.0
2007-11-22 22:30:00,110.215,110.22,110.21,110.21,143299999.0
2007-11-22 22:31:00,110.21,110.215,110.21,110.215,50900000.0
2007-11-22 22:32:00,110.215,110.215,110.215,110.215,36600000.0
2007-11-22 22:33:00,110.215,110.215,110.205,110.21,67900000.0
2007-11-22 22:34:00,110.21,110.21,110.195,110.205,66000000.0
2007-11-22 22:35:00,110.205,110.21,110.2,110.2,123700000.0
2007-11-22 22:36:00,110.21,110.21,110.2,110.205,184500000.0
2007-11-22 22:37:00,110.2,110.205,110.2,110.205,47500000.0
2007-11-22 22:38:00,110.2,110.205,110.18,110.2,61400000.0
2007-11-22 22:39:00,110.2,110.205,110.195,110.195,70500000.0
2007-11-22 22:40:00,110.2,110.205,110.195,110.205,59400000.0
2007-11-22 22:41:00,110.2,110.21,110.2,110.205,58000000.0
2007-11-22 22:42:00,110.21,110.21,110.21,110.21,30500000.0
2007-11-22 22:43:00,110.21,110.21,110.195,110.195,32000000.0
2007-11-22 22:44:00,110.21,110.21,110.18,110.18,188400004.0
2007-11-22 22:45:00,110.18,110.18,110.18,110.18,29400000.0
2007-11-22 22:46:00,110.205,110.205,110.19,110.19,58100000.0
2007-11-22 22:47:00,110.19,110.19,110.18,110.19,32500000.0
2007-11-22 22:48:00,110.19,110.19,110.16,110.18,90699998.0
2007-11-22 22:49:00,110.18,110.18,110.16,110.18,17700000.0
2007-11-22 22:50:00,110.18,110.18,110.18,110.18,30500000.0
2007-11-22 22:51:00,110.18,110.18,110.17,110.17,40700000.0
2007-11-22 22:52:00,110.18,110.21,110.12,110.12,127700000.0
2007-11-22 22:53:00,110.115,110.15,110.115,110.145,144600000.0
2007-11-22 22:54:00,110.145,110.17,110.145,110.17,143000000.0
2007-11-22 22:55:00,110.17,110.185,110.17,110.17,98400000.0
2007-11-22 22:56:00,110.165,110.165,110.16,110.16,57800000.0
2007-11-22 22:57:00,110.16,110.165,110.14,110.145,169700000.0
2007-11-22 22:58:00,110.15,110.16,110.15,110.155,76400000.0
2007-11-22 22:59:00,110.155,110.155,110.155,110.155,30500000.0
2007-11-22 23:00:00,110.17,110.17,110.15,110.15,84300000.0
2007-11-22 23:01:00,110.14,110.155,110.12,110.15,100500000.0
2007-11-22 23:02:00,110.15,110.15,110.15,110.15,24400000.0
2007-11-22 23:03:00,110.15,110.15,110.14,110.15,46200000.0
2007-11-22 23:04:00,110.15,110.155,110.12,110.15,104200000.0
2007-11-22 23:05:00,110.155,110.155,110.15,110.155,42200000.0
2007-11-22 23:06:00,110.155,110.16,110.15,110.16,65800000.0
2007-11-22 23:07:00,110.16,110.16,110.16,110.16,51500000.0
2007-11-22 23:08:00,110.16,110.165,110.145,110.165,29900000.0
2007-11-22 23:09:00,110.165,110.17,110.11,110.11,69000000.0
2007-11-22 23:10:00,110.155,110.155,110.11,110.155,25900000.0
2007-11-22 23:11:00,110.11,110.155,110.11,110.155,43200000.0
2007-11-22 23:12:00,110.155,110.155,110.145,110.145,79300000.0
2007-11-22 23:13:00,110.145,110.145,110.08,110.09,140800000.0
2007-11-22 23:14:00,110.09,110.11,110.09,110.11,191300001.0
2007-11-22 23:15:00,110.11,110.11,110.09,110.09,205700000.0
2007-11-22 23:16:00,110.09,110.1,110.09,110.09,134300000.0
2007-11-22 23:17:00,110.09,110.09,110.06,110.065,98600000.0
2007-11-22 23:18:00,110.065,110.08,110.06,110.07,349300000.0
2007-11-22 23:19:00,110.07,110.07,110.065,110.065,27600000.0
2007-11-22 23:20:00,110.065,110.07,110.06,110.06,138800000.0
2007-11-22 23:21:00,110.06,110.08,110.06,110.08,83200001.0
2007-11-22 23:22:00,110.08,110.08,110.08,110.08,50400000.0
2007-11-22 23:23:00,110.075,110.08,110.035,110.06,157500000.0
2007-11-22 23:24:00,110.06,110.065,110.045,110.045,87700000.0
2007-11-22 23:25:00,110.045,110.075,110.045,110.075,37900000.0
2007-11-22 23:26:00,110.075,110.09,110.075,110.09,42200000.0
2007-11-22 23:27:00,110.09,110.1,110.05,110.07,74500000.0
2007-11-22 23:28:00,110.06,110.08,110.045,110.05,187000000.0
2007-11-22 23:29:00,110.06,110.11,110.025,110.03,472700000.0
2007-11-22 23:30:00,110.03,110.03,110.01,110.03,10100000.0
2007-11-22 23:31:00,110.03,110.04,110.025,110.03,91600000.0
2007-11-22 23:32:00,110.03,110.04,110.03,110.03,81400000.0
2007-11-22 23:33:00,110.03,110.03,110.02,110.02,123400000.0
2007-11-22 23:34:00,110.02,110.06,110.015,110.06,179900000.0
2007-11-22 23:35:00,110.06,110.06,110.04,110.06,68300000.0
2007-11-22 23:36:00,110.06,110.08,110.03,110.05,366999997.0
2007-11-22 23:37:00,110.05,110.05,109.98,109.99,201900000.0
2007-11-22 23:38:00,110.01,110.02,109.96,110.01,199300000.0
2007-11-22 23:39:00,110.01,110.01,109.99,109.995,62500000.0
2007-11-22 23:40:00,109.995,110.01,109.995,110.01,32100000.0
2007-11-22 23:41:00,110.01,110.02,110.01,110.01,47400000.0
2007-11-22 23:42:00,110.01,110.01,110.01,110.01,100000000.0
2007-11-22 23:43:00,110.01,110.01,110.0,110.01,18300000.0
2007-11-22 23:44:00,110.01,110.01,110.0,110.01,11200000.0
2007-11-22 23:45:00,110.01,110.02,110.01,110.02,131900000.0
2007-11-22 23:46:00,110.02,110.02,109.99,109.995,302500000.0
2007-11-22 23:47:00,110.0,110.0,109.985,109.99,157100002.0
2007-11-22 23:48:00,109.99,109.99,109.98,109.99,19900000.0
2007-11-22 23:49:00,109.99,109.99,109.98,109.99,62400000.0
2007-11-22 23:50:00,109.99,109.99,109.98,109.99,46400000.0
2007-11-22 23:51:00,109.99,109.99,109.935,109.94,245900000.0
2007-11-22 23:52:00,109.94,109.96,109.94,109.95,69600000.0
2007-11-22 23:53:00,109.95,109.975,109.95,109.97,173200000.0
2007-11-22 23:54:00,109.97,109.98,109.955,109.98,30000000.0
2007-11-22 23:55:00,109.98,109.98,109.955,109.955,8500000.0
2007-11-22 23:56:00,109.955,109.98,109.95,109.95,27700000.0
2007-11-22 23:57:00,109.95,109.95,109.93,109.93,69500000.0
2007-11-22 23:58:00,109.94,109.96,109.94,109.96,14100000.0
2007-11-22 23:59:00,109.94,109.95,109.94,109.95,49400000.0
2007-11-23 00:00:00,109.95,109.95,109.94,109.94,138600000.0
2007-11-23 00:01:00,109.94,109.95,109.935,109.935,45600000.0
2007-11-23 00:02:00,109.935,109.95,109.935,109.94,160200000.0
2007-11-23 00:03:00,109.94,110.01,109.935,110.01,308400000.0
2007-11-23 00:04:00,110.01,110.01,110.0,110.0,292600000.0
2007-11-23 00:05:00,110.0,110.0,110.0,110.0,315700000.0
2007-11-23 00:06:00,110.0,110.02,110.0,110.01,203300000.0
2007-11-23 00:07:00,110.01,110.01,109.95,109.98,322900000.0
2007-11-23 00:08:00,109.98,109.99,109.98,109.99,77000000.0
2007-11-23 00:09:00,109.99,109.99,109.99,109.99,61600000.0
2007-11-23 00:10:00,109.99,110.01,109.96,109.99,277400000.0
2007-11-23 00:11:00,110.0,110.02,109.99,110.01,342800000.0
2007-11-23 00:12:00,110.01,110.02,110.0,110.0,181900000.0
2007-11-23 00:13:00,110.0,110.06,109.99,110.06,420000000.0
2007-11-23 00:14:00,110.06,110.08,110.03,110.07,391600000.0
2007-11-23 00:15:00,110.065,110.07,110.05,110.07,147400000.0
2007-11-23 00:16:00,110.07,110.1,110.05,110.1,220500000.0
2007-11-23 00:17:00,110.1,110.13,110.09,110.11,272100000.0
2007-11-23 00:18:00,110.11,110.14,110.11,110.14,75100000.0
2007-11-23 00:19:00,110.14,110.15,110.12,110.12,139500000.0
2007-11-23 00:20:00,110.12,110.12,110.11,110.11,43300000.0
2007-11-23 00:21:00,110.12,110.14,110.12,110.14,68000000.0
2007-11-23 00:22:00,110.14,110.14,110.12,110.13,133000000.0
2007-11-23 00:23:00,110.13,110.13,110.13,110.13,44000000.0
2007-11-23 00:24:00,110.13,110.13,110.11,110.12,107400000.0
2007-11-23 00:25:00,110.12,110.14,110.11,110.12,153800000.0
2007-11-23 00:26:00,110.13,110.14,110.1,110.115,90500000.0
2007-11-23 00:27:00,110.12,110.15,110.1,110.15,84300000.0
2007-11-23 00:28:00,110.13,110.15,110.13,110.14,55700000.0
2007-11-23 00:29:00,110.14,110.15,110.12,110.14,183400000.0
2007-11-23 00:30:00,110.14,110.15,110.105,110.15,71400000.0
2007-11-23 00:31:00,110.14,110.19,110.14,110.19,219100000.0
2007-11-23 00:32:00,110.19,110.19,110.15,110.17,138399999.0
2007-11-23 00:33:00,110.17,110.18,110.15,110.18,82100000.0
2007-11-23 00:34:00,110.18,110.19,110.18,110.19,67100000.0
2007-11-23 00:35:00,110.19,110.19,110.18,110.19,58800000.0
2007-11-23 00:36:00,110.19,110.21,110.18,110.21,75100000.0
2007-11-23 00:37:00,110.2,110.21,110.19,110.19,75500000.0
2007-11-23 00:38:00,110.19,110.2,110.18,110.2,71700000.0
2007-11-23 00:39:00,110.2,110.24,110.175,110.2,128800000.0
2007-11-23 00:40:00,110.2,110.23,110.18,110.19,160200000.0
2007-11-23 00:41:00,110.17,110.19,110.16,110.17,250100000.0
2007-11-23 00:42:00,110.17,110.19,110.14,110.19,296700002.0
2007-11-23 00:43:00,110.19,110.26,110.15,110.17,145200000.0
2007-11-23 00:44:00,110.17,110.19,110.15,110.15,122600000.0
2007-11-23 00:45:00,110.15,110.15,110.14,110.145,50100000.0
2007-11-23 00:46:00,110.145,110.145,110.125,110.125,62500000.0
2007-11-23 00:47:00,110.14,110.155,110.14,110.15,117300000.0
2007-11-23 00:48:00,110.135,110.135,110.135,110.135,30500000.0
2007-11-23 00:49:00,110.12,110.12,110.12,110.12,18300000.0
2007-11-23 00:50:00,110.12,110.16,110.12,110.16,40400000.0
2007-11-23 00:51:00,110.16,110.16,110.135,110.14,72900000.0
2007-11-23 00:52:00,110.16,110.16,110.12,110.16,93200000.0
2007-11-23 00:53:00,110.16,110.16,110.14,110.16,48400000.0
2007-11-23 00:54:00,110.14,110.16,110.135,110.16,126700000.0
2007-11-23 00:55:00,110.16,110.16,110.14,110.15,109000000.0
2007-11-23 00:56:00,110.13,110.15,110.13,110.15,53500000.0
2007-11-23 00:57:00,110.15,110.15,110.12,110.125,180600000.0
2007-11-23 00:58:00,110.125,110.14,110.125,110.14,141000001.0
2007-11-23 00:59:00,110.14,110.22,110.135,110.22,177099998.0
2007-11-23 01:00:00,110.22,110.24,110.22,110.24,139200000.0
2007-11-23 01:01:00,110.24,110.24,110.19,110.19,118400000.0
2007-11-23 01:02:00,110.19,110.23,110.19,110.23,147499999.0
2007-11-23 01:03:00,110.23,110.23,110.2,110.23,126400000.0
2007-11-23 01:04:00,110.23,110.23,110.21,110.23,106400000.0
2007-11-23 01:05:00,110.23,110.23,110.21,110.21,199200004.0
2007-11-23 01:06:00,110.21,110.22,110.21,110.22,145100001.0
2007-11-23 01:07:00,110.22,110.24,110.21,110.21,345300000.0
2007-11-23 01:08:00,110.21,110.23,110.14,110.14,290900000.0
2007-11-23 01:09:00,110.14,110.2,110.14,110.2,173700001.0
2007-11-23 01:10:00,110.2,110.2,110.18,110.19,68800000.0
2007-11-23 01:11:00,110.19,110.19,110.17,110.17,133600000.0
2007-11-23 01:12:00,110.19,110.19,110.16,110.16,190400004.0
2007-11-23 01:13:00,110.16,110.17,110.14,110.16,81300000.0
2007-11-23 01:14:00,110.16,110.17,110.16,110.16,69600000.0
2007-11-23 01:15:00,110.16,110.16,110.16,110.16,85600000.0
2007-11-23 01:16:00,110.16,110.16,110.14,110.14,135000000.0
2007-11-23 01:17:00,110.16,110.16,110.16,110.16,66000000.0
2007-11-23 01:18:00,110.14,110.16,110.12,110.13,122300000.0
2007-11-23 01:19:00,110.13,110.13,110.07,110.08,80000000.0
2007-11-23 01:20:00,110.08,110.12,110.07,110.12,170200000.0
2007-11-23 01:21:00,110.12,110.13,110.11,110.12,110000000.0
2007-11-23 01:22:00,110.12,110.12,110.1,110.11,103600000.0
2007-11-23 01:23:00,110.11,110.13,110.11,110.12,152800000.0
2007-11-23 01:24:00,110.12,110.12,110.09,110.1,90600000.0
2007-11-23 01:25:00,110.1,110.12,110.08,110.09,290100000.0
2007-11-23 01:26:00,110.09,110.09,110.075,110.09,173500000.0
2007-11-23 01:27:00,110.08,110.09,110.08,110.09,54800001.0
2007-11-23 01:28:00,110.1,110.11,110.1,110.105,72799999.0
2007-11-23 01:29:00,110.09,110.11,110.09,110.1,80000000.0
2007-11-23 01:30:00,110.1,110.11,110.08,110.08,215600000.0
2007-11-23 01:31:00,110.08,110.09,110.05,110.055,191600000.0
2007-11-23 01:32:00,110.055,110.09,110.05,110.07,248599998.0
2007-11-23 01:33:00,110.09,110.09,110.04,110.045,235699997.0
2007-11-23 01:34:00,110.04,110.06,110.03,110.04,317399998.0
2007-11-23 01:35:00,110.04,110.07,110.03,110.06,235499998.0
2007-11-23 01:36:00,110.06,110.09,110.045,110.05,216899997.0
2007-11-23 01:37:00,110.055,110.07,110.045,110.06,143699997.0
2007-11-23 01:38:00,110.06,110.06,110.05,110.06,83700000.0
2007-11-23 01:39:00,110.06,110.07,110.05,110.06,134299999.0
2007-11-23 01:40:00,110.07,110.08,110.07,110.08,46400000.0
2007-11-23 01:41:00,110.08,110.08,110.05,110.07,135099999.0
2007-11-23 01:42:00,110.07,110.1,110.07,110.09,239299996.0
2007-11-23 01:43:00,110.09,110.1,110.08,110.09,123200000.0
2007-11-23 01:44:00,110.09,110.09,110.06,110.06,149900000.0
2007-11-23 01:45:00,110.075,110.12,110.06,110.085,353400003.0
2007-11-23 01:46:00,110.08,110.1,110.08,110.1,172100000.0
2007-11-23 01:47:00,110.08,110.1,110.08,110.095,84100000.0
2007-11-23 01:48:00,110.095,110.095,110.085,110.095,48800000.0
2007-11-23 01:49:00,110.095,110.14,110.09,110.09,268100000.0
2007-11-23 01:50:00,110.09,110.13,110.09,110.13,244900000.0
2007-11-23 01:51:00,110.12,110.12,110.1,110.11,150499999.0
2007-11-23 01:52:00,110.11,110.11,110.09,110.1,230800000.0
2007-11-23 01:53:00,110.1,110.12,110.1,110.12,175299999.0
2007-11-23 01:54:00,110.105,110.12,110.1,110.1,85400000.0
2007-11-23 01:55:00,110.1,110.11,110.1,110.1,110300000.0
2007-11-23 01:56:00,110.1,110.1,110.07,110.07,184800000.0
2007-11-23 01:57:00,110.07,110.09,110.07,110.09,124700000.0
2007-11-23 01:58:00,110.09,110.09,110.08,110.09,91100000.0
2007-11-23 01:59:00,110.09,110.09,110.09,110.09,40800000.0
2007-11-23 02:00:00,110.09,110.1,110.06,110.07,452299997.0
2007-11-23 02:01:00,110.07,110.09,110.07,110.08,396099999.0
2007-11-23 02:02:00,110.08,110.09,110.08,110.09,159100000.0
2007-11-23 02:03:00,110.09,110.09,110.07,110.08,96200000.0
2007-11-23 02:04:00,110.08,110.09,110.07,110.09,66700001.0
2007-11-23 02:05:00,110.08,110.09,110.06,110.06,199600000.0
2007-11-23 02:06:00,110.06,110.07,110.04,110.06,257100000.0
2007-11-23 02:07:00,110.06,110.06,110.04,110.06,103300000.0
2007-11-23 02:08:00,110.06,110.06,110.04,110.06,71100000.0
2007-11-23 02:09:00,110.06,110.06,110.04,110.04,132000000.0
2007-11-23 02:10:00,110.04,110.06,110.04,110.06,69200000.0
2007-11-23 02:11:00,110.06,110.07,110.04,110.07,161600000.0
2007-11-23 02:12:00,110.07,110.07,110.045,110.05,235800000.0
2007-11-23 02:13:00,110.055,110.07,110.03,110.055,273499997.0
2007-11-23 02:14:00,110.04,110.07,110.02,110.03,256000001.0
2007-11-23 02:15:00,110.03,110.03,110.01,110.02,74900000.0
2007-11-23 02:16:00,110.01,110.04,110.0,110.04,315300000.0
2007-11-23 02:17:00,110.04,110.05,110.03,110.03,230500000.0
2007-11-23 02:18:00,110.03,110.045,110.01,110.045,361400000.0
2007-11-23 02:19:00,110.045,110.08,110.02,110.05,523300000.0
2007-11-23 02:20:00,110.06,110.11,110.055,110.1,621200000.0
2007-11-23 02:21:00,110.1,110.1,110.07,110.09,412700000.0
2007-11-23 02:22:00,110.09,110.12,110.08,110.095,355000002.0
2007-11-23 02:23:00,110.095,110.1,110.085,110.095,152300004.0
2007-11-23 02:24:00,110.095,110.095,110.09,110.095,137800000.0
2007-11-23 02:25:00,110.095,110.125,110.09,110.12,652399999.0
2007-11-23 02:26:00,110.12,110.12,110.1,110.11,154200000.0
2007-11-23 02:27:00,110.11,110.12,110.1,110.11,104300000.0
2007-11-23 02:28:00,110.11,110.12,110.105,110.12,58100000.0
2007-11-23 02:29:00,110.12,110.12,110.1,110.12,62500000.0
2007-11-23 02:30:00,110.1,110.12,110.1,110.12,70800000.0
2007-11-23 02:31:00,110.12,110.12,110.11,110.12,109199996.0
2007-11-23 02:32:00,110.12,110.17,110.11,110.16,527800000.0
2007-11-23 02:33:00,110.16,110.16,110.15,110.155,237200000.0
2007-11-23 02:34:00,110.155,110.17,110.155,110.17,115500000.0
2007-11-23 02:35:00,110.17,110.18,110.17,110.18,139400000.0
2007-11-23 02:36:00,110.175,110.19,110.17,110.19,158500000.0
2007-11-23 02:37:00,110.19,110.2,110.19,110.2,266000000.0
2007-11-23 02:38:00,110.2,110.22,110.2,110.21,226700000.0
2007-11-23 02:39:00,110.22,110.22,110.21,110.22,113000000.0
2007-11-23 02:40:00,110.22,110.26,110.22,110.24,338700000.0
2007-11-23 02:41:00,110.24,110.25,110.23,110.25,193800000.0
2007-11-23 02:42:00,110.25,110.25,110.25,110.25,109600000.0
2007-11-23 02:43:00,110.25,110.25,110.21,110.22,258700000.0
2007-11-23 02:44:00,110.22,110.24,110.22,110.235,142500000.0
2007-11-23 02:45:00,110.235,110.25,110.23,110.23,120100000.0
2007-11-23 02:46:00,110.23,110.245,110.23,110.235,77700000.0
2007-11-23 02:47:00,110.235,110.255,110.235,110.25,201300000.0
2007-11-23 02:48:00,110.25,110.26,110.24,110.26,283100000.0
2007-11-23 02:49:00,110.26,110.28,110.255,110.27,142800000.0
2007-11-23 02:50:00,110.27,110.29,110.26,110.28,207500000.0
2007-11-23 02:51:00,110.275,110.285,110.26,110.26,118300000.0
2007-11-23 02:52:00,110.27,110.27,110.25,110.25,176100000.0
2007-11-23 02:53:00,110.25,110.26,110.24,110.25,181300002.0
2007-11-23 02:54:00,110.25,110.3,110.24,110.3,421200005.0
2007-11-23 02:55:00,110.3,110.32,110.285,110.32,319499999.0
2007-11-23 02:56:00,110.32,110.35,110.29,110.31,446400000.0
2007-11-23 02:57:00,110.31,110.35,110.31,110.35,292599996.0
2007-11-23 02:58:00,110.34,110.4,110.33,110.365,447500000.0
2007-11-23 02:59:00,110.365,110.39,110.365,110.38,199999998.0
2007-11-23 03:00:00,110.39,110.39,110.36,110.37,186399999.0
2007-11-23 03:01:00,110.37,110.37,110.36,110.36,126300000.0
2007-11-23 03:02:00,110.36,110.37,110.3,110.32,607799996.0
2007-11-23 03:03:00,110.32,110.34,110.32,110.33,218200000.0
2007-11-23 03:04:00,110.33,110.34,110.3,110.31,506199997.0
2007-11-23 03:05:00,110.31,110.36,110.31,110.315,381999999.0
2007-11-23 03:06:00,110.315,110.39,110.315,110.33,288499999.0
2007-11-23 03:07:00,110.35,110.35,110.27,110.28,667899999.0
2007-11-23 03:08:00,110.28,110.29,110.275,110.275,220599999.0
2007-11-23 03:09:00,110.275,110.29,110.26,110.27,283600000.0
2007-11-23 03:10:00,110.27,110.34,110.265,110.32,598099998.0
2007-11-23 03:11:00,110.32,110.32,110.3,110.31,352099999.0
2007-11-23 03:12:00,110.31,110.32,110.25,110.26,406099995.0
2007-11-23 03:13:00,110.26,110.27,110.22,110.27,337899997.0
2007-11-23 03:14:00,110.27,110.27,110.23,110.24,130500000.0
2007-11-23 03:15:00,110.24,110.25,110.23,110.235,162600000.0
2007-11-23 03:16:00,110.235,110.235,110.215,110.215,247300000.0
2007-11-23 03:17:00,110.215,110.23,110.21,110.21,164700000.0
2007-11-23 03:18:00,110.22,110.23,110.205,110.22,455599999.0
2007-11-23 03:19:00,110.22,110.245,110.22,110.235,372699998.0
2007-11-23 03:20:00,110.235,110.25,110.205,110.215,564199998.0
2007-11-23 03:21:00,110.215,110.26,110.185,110.185,729599999.0
2007-11-23 03:22:00,110.185,110.225,110.165,110.19,567700000.0
2007-11-23 03:23:00,110.2,110.25,110.18,110.21,766899999.0
2007-11-23 03:24:00,110.23,110.36,110.23,110.34,1153200000.0
2007-11-23 03:25:00,110.34,110.34,110.27,110.28,791499998.0
2007-11-23 03:26:00,110.28,110.29,110.265,110.28,257100000.0
2007-11-23 03:27:00,110.28,110.28,110.25,110.27,408200000.0
2007-11-23 03:28:00,110.27,110.325,110.26,110.315,80000000.0
2007-11-23 03:29:00,110.315,110.345,110.315,110.335,63000000.0
2007-11-23 03:30:00,110.335,110.34,110.3,110.31,321900001.0
2007-11-23 03:31:00,110.31,110.31,110.245,110.26,329600000.0
2007-11-23 03:32:00,110.26,110.26,110.215,110.24,331099999.0
2007-11-23 03:33:00,110.24,110.34,110.23,110.25,580800000.0
2007-11-23 03:34:00,110.25,110.27,110.2,110.25,672900000.0
2007-11-23 03:35:00,110.25,110.32,110.25,110.32,709299998.0
2007-11-23 03:36:00,110.32,110.36,110.31,110.34,458599991.0
2007-11-23 03:37:00,110.34,110.35,110.3,110.33,675299990.0
2007-11-23 03:38:00,110.325,110.34,110.295,110.34,722299998.0
2007-11-23 03:39:00,110.34,110.44,110.34,110.38,650099999.0
2007-11-23 03:40:00,110.38,110.42,110.38,110.41,466200000.0
2007-11-23 03:41:00,110.41,110.43,110.395,110.41,678800000.0
2007-11-23 03:42:00,110.41,110.43,110.365,110.375,736199998.0
2007-11-23 03:43:00,110.375,110.39,110.365,110.38,750299996.0
2007-11-23 03:44:00,110.38,110.39,110.36,110.37,352500000.0
2007-11-23 03:45:00,110.37,110.37,110.305,110.315,658700000.0
2007-11-23 03:46:00,110.315,110.33,110.24,110.26,532800000.0
2007-11-23 03:47:00,110.26,110.26,110.18,110.2,1161000000.0
2007-11-23 03:48:00,110.2,110.22,110.175,110.22,894099999.0
2007-11-23 03:49:00,110.21,110.22,110.135,110.15,906900001.0
2007-11-23 03:50:00,110.15,110.15,110.105,110.11,604900000.0
2007-11-23 03:51:00,110.11,110.11,110.03,110.07,1092100000.0
2007-11-23 03:52:00,110.075,110.15,110.06,110.105,753700000.0
2007-11-23 03:53:00,110.115,110.13,110.07,110.13,607900000.0
2007-11-23 03:54:00,110.13,110.18,110.11,110.15,842399999.0
2007-11-23 03:55:00,110.15,110.15,110.055,110.08,1099399995.0
2007-11-23 03:56:00,110.08,110.13,110.065,110.075,710499998.0
2007-11-23 03:57:00,110.075,110.12,110.07,110.09,1103199986.0
2007-11-23 03:58:00,110.09,110.15,110.055,110.08,1203299996.0
2007-11-23 03:59:00,110.08,110.125,110.075,110.11,741100000.0
2007-11-23 04:00:00,110.11,110.145,110.095,110.095,878600001.0
2007-11-23 04:01:00,110.1,110.15,110.075,110.15,629200000.0
2007-11-23 04:02:00,110.15,110.15,110.13,110.14,331900000.0
2007-11-23 04:03:00,110.14,110.14,110.095,110.13,495600001.0
2007-11-23 04:04:00,110.13,110.21,110.115,110.185,814400004.0
2007-11-23 04:05:00,110.2,110.2,110.15,110.15,445100000.0
2007-11-23 04:06:00,110.15,110.16,110.115,110.13,589399994.0
2007-11-23 04:07:00,110.12,110.15,110.095,110.13,1089399993.0
2007-11-23 04:08:00,110.14,110.15,110.115,110.12,480400000.0
2007-11-23 04:09:00,110.12,110.19,110.115,110.125,249100000.0
2007-11-23 04:10:00,110.125,110.13,110.085,110.085,632000003.0
2007-11-23 04:11:00,110.085,110.13,110.065,110.13,221200000.0
2007-11-23 04:12:00,110.13,110.165,110.105,110.12,749999997.0
2007-11-23 04:13:00,110.11,110.13,110.08,110.11,610499997.0
2007-11-23 04:14:00,110.11,110.14,110.105,110.11,398300000.0
2007-11-23 04:15:00,110.11,110.12,110.075,110.08,539100000.0
2007-11-23 04:16:00,110.08,110.11,110.06,110.09,441000000.0
2007-11-23 04:17:00,110.09,110.13,110.09,110.12,522400000.0
2007-11-23 04:18:00,110.12,110.12,110.085,110.1,602700000.0
2007-11-23 04:19:00,110.1,110.12,110.08,110.12,730500000.0
2007-11-23 04:20:00,110.12,110.13,110.095,110.12,325100002.0
2007-11-23 04:21:00,110.12,110.18,110.12,110.15,834600000.0
2007-11-23 04:22:00,110.14,110.16,110.125,110.16,498899999.0
2007-11-23 04:23:00,110.16,110.18,110.16,110.17,216000000.0
2007-11-23 04:24:00,110.17,110.18,110.135,110.16,441800001.0
2007-11-23 04:25:00,110.15,110.16,110.105,110.13,379200000.0
2007-11-23 04:26:00,110.13,110.16,110.12,110.16,465000000.0
2007-11-23 04:27:00,110.16,110.17,110.135,110.16,311400000.0
2007-11-23 04:28:00,110.16,110.16,110.14,110.155,111400000.0
2007-11-23 04:29:00,110.155,110.16,110.15,110.15,120200000.0
2007-11-23 04:30:00,110.15,110.15,110.13,110.13,216200001.0
2007-11-23 04:31:00,110.13,110.17,110.125,110.13,465500000.0
2007-11-23 04:32:00,110.13,110.13,109.95,109.95,835000001.0
2007-11-23 04:33:00,109.95,110.02,109.945,109.965,1097299999.0
2007-11-23 04:34:00,109.965,110.025,109.945,110.01,907899998.0
2007-11-23 04:35:00,110.01,110.03,109.985,110.03,700899996.0
2007-11-23 04:36:00,110.03,110.03,110.0,110.02,445299999.0
2007-11-23 04:37:00,110.02,110.03,109.97,110.025,622499998.0
2007-11-23 04:38:00,110.02,110.065,110.02,110.06,450000001.0
2007-11-23 04:39:00,110.065,110.125,110.04,110.075,684799996.0
2007-11-23 04:40:00,110.075,110.115,110.065,110.105,393700000.0
2007-11-23 04:41:00,110.105,110.125,110.09,110.095,364000000.0
2007-11-23 04:42:00,110.095,110.095,110.05,110.05,255600000.0
2007-11-23 04:43:00,110.05,110.06,110.03,110.04,370899998.0
2007-11-23 04:44:00,110.04,110.11,110.035,110.085,475100000.0
2007-11-23 04:45:00,110.085,110.09,110.025,110.03,453000000.0
2007-11-23 04:46:00,110.03,110.03,109.97,109.98,691800003.0
2007-11-23 04:47:00,109.98,110.035,109.94,110.035,682800000.0
2007-11-23 04:48:00,110.035,110.06,110.0,110.04,448800000.0
2007-11-23 04:49:00,110.04,110.05,110.01,110.01,361600000.0
2007-11-23 04:50:00,110.01,110.02,109.97,110.0,492700000.0
2007-11-23 04:51:00,109.99,110.0,109.9,109.905,398200000.0
2007-11-23 04:52:00,109.91,109.91,109.88,109.9,171999999.0
2007-11-23 04:53:00,109.9,109.94,109.885,109.93,388499998.0
2007-11-23 04:54:00,109.93,109.95,109.885,109.92,441200004.0
2007-11-23 04:55:00,109.92,109.93,109.915,109.92,262500000.0
2007-11-23 04:56:00,109.92,109.92,109.91,109.92,286100000.0
2007-11-23 04:57:00,109.92,109.92,109.86,109.88,338900001.0
2007-11-23 04:58:00,109.88,109.92,109.875,109.915,146900000.0
2007-11-23 04:59:00,109.91,109.93,109.89,109.91,417300000.0
2007-11-23 05:00:00,109.93,109.94,109.9,109.915,201000000.0
2007-11-23 05:01:00,109.915,109.94,109.91,109.93,440000000.0
2007-11-23 05:02:00,109.93,109.94,109.92,109.92,117099998.0
2007-11-23 05:03:00,109.92,109.95,109.92,109.94,276999999.0
2007-11-23 05:04:00,109.94,109.95,109.94,109.95,201600000.0
2007-11-23 05:05:00,109.95,109.96,109.935,109.95,345900000.0
2007-11-23 05:06:00,109.95,110.0,109.95,110.0,480399999.0
2007-11-23 05:07:00,110.0,110.0,109.96,110.0,256400000.0
2007-11-23 05:08:00,110.0,110.0,109.96,110.0,335199997.0
2007-11-23 05:09:00,110.0,110.04,109.99,109.995,208500000.0
2007-11-23 05:10:00,109.995,110.0,109.955,109.955,332800000.0
2007-11-23 05:11:00,109.955,109.98,109.955,109.965,225600000.0
2007-11-23 05:12:00,109.965,109.97,109.96,109.97,73100000.0
2007-11-23 05:13:00,109.97,109.98,109.925,109.94,240800000.0
2007-11-23 05:14:00,109.94,109.96,109.92,109.95,253200000.0
2007-11-23 05:15:00,109.95,109.97,109.945,109.955,258400000.0
2007-11-23 05:16:00,109.955,110.02,109.95,110.02,409199999.0
2007-11-23 05:17:00,110.02,110.04,110.015,110.03,320500000.0
2007-11-23 05:18:00,110.03,110.03,109.965,110.0,358299994.0
2007-11-23 05:19:00,109.995,110.0,109.965,109.97,276500000.0
2007-11-23 05:20:00,109.97,110.03,109.97,110.02,244800000.0
2007-11-23 05:21:00,110.02,110.02,109.96,109.96,105700000.0
2007-11-23 05:22:00,109.98,109.985,109.965,109.97,439999987.0
2007-11-23 05:23:00,109.97,109.98,109.96,109.98,198600001.0
2007-11-23 05:24:00,109.96,109.98,109.95,109.955,167999998.0
2007-11-23 05:25:00,109.97,110.0,109.95,110.0,166899999.0
2007-11-23 05:26:00,110.0,110.01,109.975,109.975,287699996.0
2007-11-23 05:27:00,109.98,110.04,109.98,110.03,417699996.0
2007-11-23 05:28:00,110.03,110.03,110.005,110.02,406700000.0
2007-11-23 05:29:00,110.02,110.08,109.995,110.08,372000000.0
2007-11-23 05:30:00,110.08,110.09,110.06,110.06,197600000.0
2007-11-23 05:31:00,110.06,110.08,110.055,110.06,198900000.0
2007-11-23 05:32:00,110.07,110.08,110.06,110.08,78200000.0
2007-11-23 05:33:00,110.08,110.08,110.055,110.07,169600000.0
2007-11-23 05:34:00,110.07,110.07,110.06,110.07,121000000.0
2007-11-23 05:35:00,110.06,110.07,110.055,110.06,272000000.0
2007-11-23 05:36:00,110.06,110.08,110.015,110.015,164400000.0
2007-11-23 05:37:00,110.015,110.05,110.005,110.04,412700000.0
2007-11-23 05:38:00,110.03,110.04,109.965,109.98,539399999.0
2007-11-23 05:39:00,109.98,109.985,109.95,109.96,525100000.0
2007-11-23 05:40:00,109.96,109.96,109.905,109.93,365600000.0
2007-11-23 05:41:00,109.93,109.95,109.93,109.95,287700000.0
2007-11-23 05:42:00,109.95,109.96,109.935,109.95,325600000.0
2007-11-23 05:43:00,109.95,109.96,109.925,109.94,357700001.0
2007-11-23 05:44:00,109.94,109.95,109.91,109.93,333099999.0
2007-11-23 05:45:00,109.94,109.94,109.835,109.86,527599999.0
2007-11-23 05:46:00,109.86,109.885,109.855,109.875,236400000.0
2007-11-23 05:47:00,109.885,109.89,109.875,109.88,159600000.0
2007-11-23 05:48:00,109.88,109.89,109.86,109.86,347200000.0
2007-11-23 05:49:00,109.875,109.875,109.83,109.855,590700003.0
2007-11-23 05:50:00,109.855,109.86,109.835,109.855,288200000.0
2007-11-23 05:51:00,109.855,109.86,109.85,109.85,120800000.0
2007-11-23 05:52:00,109.85,109.85,109.81,109.84,417899999.0
2007-11-23 05:53:00,109.84,109.85,109.825,109.84,283400000.0
2007-11-23 05:54:00,109.84,109.84,109.795,109.82,207900000.0
2007-11-23 05:55:00,109.81,109.82,109.755,109.755,333400000.0
2007-11-23 05:56:00,109.76,109.76,109.73,109.75,544800000.0
2007-11-23 05:57:00,109.75,109.76,109.735,109.76,310900000.0
2007-11-23 05:58:00,109.76,109.76,109.735,109.76,267800000.0
2007-11-23 05:59:00,109.76,109.77,109.755,109.77,214400000.0
2007-11-23 06:00:00,109.77,109.85,109.77,109.84,456700000.0
2007-11-23 06:01:00,109.83,109.85,109.78,109.785,609499997.0
2007-11-23 06:02:00,109.79,109.81,109.765,109.77,436800000.0
2007-11-23 06:03:00,109.78,109.86,109.765,109.83,598300000.0
2007-11-23 06:04:00,109.83,109.84,109.81,109.83,373199999.0
2007-11-23 06:05:00,109.83,109.84,109.815,109.82,202400000.0
2007-11-23 06:06:00,109.815,109.85,109.795,109.84,513000000.0
2007-11-23 06:07:00,109.84,109.84,109.82,109.83,135900000.0
2007-11-23 06:08:00,109.83,109.83,109.805,109.805,239200000.0
2007-11-23 06:09:00,109.805,109.81,109.76,109.78,291200000.0
2007-11-23 06:10:00,109.765,109.77,109.735,109.74,377599998.0
2007-11-23 06:11:00,109.74,109.74,109.71,109.73,219999998.0
2007-11-23 06:12:00,109.72,109.73,109.67,109.68,957499999.0
2007-11-23 06:13:00,109.69,109.7,109.665,109.69,495200000.0
2007-11-23 06:14:00,109.69,109.71,109.675,109.69,358400000.0
2007-11-23 06:15:00,109.69,109.7,109.585,109.585,558800000.0
2007-11-23 06:16:00,109.585,109.64,109.565,109.64,1231399993.0
2007-11-23 06:17:00,109.64,109.66,109.61,109.65,709299999.0
2007-11-23 06:18:00,109.65,109.66,109.61,109.66,524100001.0
2007-11-23 06:19:00,109.66,109.66,109.61,109.61,496800000.0
2007-11-23 06:20:00,109.61,109.64,109.595,109.62,546900000.0
2007-11-23 06:21:00,109.62,109.63,109.61,109.62,234400000.0
2007-11-23 06:22:00,109.62,109.7,109.62,109.7,349600000.0
2007-11-23 06:23:00,109.7,109.72,109.68,109.7,321799996.0
2007-11-23 06:24:00,109.71,109.74,109.695,109.72,413200000.0
2007-11-23 06:25:00,109.72,109.73,109.69,109.7,364800001.0
2007-11-23 06:26:00,109.7,109.7,109.635,109.67,793900000.0
2007-11-23 06:27:00,109.67,109.67,109.585,109.6,678700000.0
2007-11-23 06:28:00,109.6,109.645,109.595,109.63,855599999.0
2007-11-23 06:29:00,109.63,109.65,109.61,109.63,658600000.0
2007-11-23 06:30:00,109.63,109.66,109.615,109.66,548300000.0
2007-11-23 06:31:00,109.66,109.75,109.645,109.74,1049099998.0
2007-11-23 06:32:00,109.74,109.74,109.68,109.68,562900000.0
2007-11-23 06:33:00,109.685,109.72,109.675,109.71,386100000.0
2007-11-23 06:34:00,109.71,109.72,109.635,109.68,505400000.0
2007-11-23 06:35:00,109.7,109.72,109.67,109.72,341300000.0
2007-11-23 06:36:00,109.72,109.74,109.68,109.69,591999996.0
2007-11-23 06:37:00,109.7,109.73,109.675,109.72,538799995.0
2007-11-23 06:38:00,109.71,109.72,109.66,109.69,330000000.0
2007-11-23 06:39:00,109.69,109.705,109.655,109.695,512000011.0
2007-11-23 06:40:00,109.695,109.715,109.695,109.715,201700000.0
2007-11-23 06:41:00,109.715,109.735,109.68,109.69,492800000.0
2007-11-23 06:42:00,109.69,109.69,109.665,109.69,490100000.0
2007-11-23 06:43:00,109.69,109.695,109.67,109.695,391000007.0
2007-11-23 06:44:00,109.69,109.72,109.67,109.72,301300000.0
2007-11-23 06:45:00,109.72,109.72,109.665,109.69,144900001.0
2007-11-23 06:46:00,109.69,109.69,109.675,109.69,167100000.0
2007-11-23 06:47:00,109.69,109.705,109.685,109.705,222100000.0
2007-11-23 06:48:00,109.705,109.71,109.685,109.7,219100000.0
2007-11-23 06:49:00,109.7,109.71,109.685,109.7,357300000.0
2007-11-23 06:50:00,109.7,109.71,109.65,109.68,549300000.0
2007-11-23 06:51:00,109.67,109.7,109.67,109.67,355300000.0
2007-11-23 06:52:00,109.67,109.71,109.66,109.7,383699998.0
2007-11-23 06:53:00,109.7,109.71,109.685,109.7,223600000.0
2007-11-23 06:54:00,109.7,109.71,109.655,109.7,474300000.0
2007-11-23 06:55:00,109.7,109.71,109.675,109.675,136200000.0
2007-11-23 06:56:00,109.675,109.73,109.675,109.7,145200000.0
2007-11-23 06:57:00,109.7,109.7,109.68,109.68,98500000.0
2007-11-23 06:58:00,109.68,109.695,109.68,109.69,144900000.0
2007-11-23 06:59:00,109.69,109.74,109.685,109.73,286400000.0
2007-11-23 07:00:00,109.73,109.73,109.635,109.66,502900000.0
2007-11-23 07:01:00,109.66,109.68,109.66,109.67,223200000.0
2007-11-23 07:02:00,109.67,109.67,109.61,109.62,730100000.0
2007-11-23 07:03:00,109.62,109.64,109.565,109.6,381800000.0
2007-11-23 07:04:00,109.6,109.62,109.575,109.59,442300000.0
2007-11-23 07:05:00,109.59,109.6,109.58,109.585,254300000.0
2007-11-23 07:06:00,109.585,109.6,109.555,109.56,690899997.0
2007-11-23 07:07:00,109.56,109.57,109.525,109.54,914499997.0
2007-11-23 07:08:00,109.54,109.57,109.54,109.56,169900000.0
2007-11-23 07:09:00,109.56,109.57,109.545,109.56,397500000.0
2007-11-23 07:10:00,109.56,109.61,109.545,109.61,368400000.0
2007-11-23 07:11:00,109.61,109.61,109.595,109.6,179200000.0
2007-11-23 07:12:00,109.6,109.62,109.595,109.61,236800000.0
2007-11-23 07:13:00,109.61,109.63,109.61,109.63,188000000.0
2007-11-23 07:14:00,109.63,109.65,109.615,109.615,320300000.0
2007-11-23 07:15:00,109.62,109.66,109.595,109.62,363600000.0
2007-11-23 07:16:00,109.62,109.66,109.615,109.66,203200000.0
2007-11-23 07:17:00,109.65,109.7,109.64,109.66,328000000.0
2007-11-23 07:18:00,109.66,109.67,109.595,109.645,426600000.0
2007-11-23 07:19:00,109.645,109.66,109.635,109.66,240200000.0
2007-11-23 07:20:00,109.66,109.66,109.62,109.64,340500000.0
2007-11-23 07:21:00,109.64,109.64,109.625,109.63,221600000.0
2007-11-23 07:22:00,109.63,109.67,109.605,109.63,390600000.0
2007-11-23 07:23:00,109.63,109.63,109.62,109.62,140000000.0
2007-11-23 07:24:00,109.62,109.62,109.605,109.62,204000000.0
2007-11-23 07:25:00,109.62,109.65,109.61,109.64,229600000.0
2007-11-23 07:26:00,109.64,109.65,109.63,109.64,119200000.0
2007-11-23 07:27:00,109.64,109.64,109.615,109.63,172800000.0
2007-11-23 07:28:00,109.63,109.64,109.62,109.64,188800000.0
2007-11-23 07:29:00,109.64,109.65,109.6,109.65,462600000.0
2007-11-23 07:30:00,109.65,109.66,109.615,109.63,171400000.0
2007-11-23 07:31:00,109.63,109.665,109.63,109.665,234900000.0
2007-11-23 07:32:00,109.665,109.665,109.655,109.66,204000000.0
2007-11-23 07:33:00,109.66,109.67,109.635,109.66,213500000.0
2007-11-23 07:34:00,109.66,109.71,109.655,109.71,413000000.0
2007-11-23 07:35:00,109.7,109.72,109.695,109.71,369400000.0
2007-11-23 07:36:00,109.71,109.71,109.67,109.68,424800000.0
2007-11-23 07:37:00,109.68,109.71,109.675,109.69,306400000.0
2007-11-23 07:38:00,109.69,109.69,109.655,109.67,142100000.0
2007-11-23 07:39:00,109.67,109.68,109.67,109.68,170400000.0
2007-11-23 07:40:00,109.68,109.69,109.67,109.68,178200000.0
2007-11-23 07:41:00,109.68,109.715,109.665,109.715,490300000.0
2007-11-23 07:42:00,109.715,109.73,109.675,109.69,403200000.0
2007-11-23 07:43:00,109.69,109.7,109.685,109.7,131300000.0
2007-11-23 07:44:00,109.7,109.72,109.67,109.705,336799998.0
2007-11-23 07:45:00,109.705,109.705,109.645,109.67,499200000.0
2007-11-23 07:46:00,109.67,109.68,109.655,109.665,237200000.0
2007-11-23 07:47:00,109.665,109.665,109.615,109.64,836999998.0
2007-11-23 07:48:00,109.63,109.64,109.63,109.63,108200000.0
2007-11-23 07:49:00,109.64,109.66,109.64,109.65,377800000.0
2007-11-23 07:50:00,109.65,109.66,109.64,109.64,297600000.0
2007-11-23 07:51:00,109.64,109.69,109.625,109.67,696200001.0
2007-11-23 07:52:00,109.67,109.72,109.67,109.72,327900000.0
2007-11-23 07:53:00,109.72,109.74,109.695,109.73,500700001.0
2007-11-23 07:54:00,109.735,109.74,109.71,109.73,273400000.0
2007-11-23 07:55:00,109.73,109.73,109.7,109.72,273400000.0
2007-11-23 07:56:00,109.72,109.72,109.695,109.71,247700000.0
2007-11-23 07:57:00,109.71,109.71,109.67,109.69,233300000.0
2007-11-23 07:58:00,109.69,109.7,109.68,109.68,182500000.0
2007-11-23 07:59:00,109.68,109.68,109.625,109.655,354900000.0
2007-11-23 08:00:00,109.655,109.675,109.645,109.645,458500000.0
2007-11-23 08:01:00,109.645,109.66,109.64,109.655,237300000.0
2007-11-23 08:02:00,109.66,109.66,109.645,109.66,221300000.0
2007-11-23 08:03:00,109.66,109.67,109.655,109.67,322000000.0
2007-11-23 08:04:00,109.67,109.69,109.665,109.69,269100000.0
2007-11-23 08:05:00,109.69,109.695,109.675,109.675,192300000.0
2007-11-23 08:06:00,109.675,109.7,109.67,109.68,332000000.0
2007-11-23 08:07:00,109.68,109.68,109.65,109.655,287599997.0
2007-11-23 08:08:00,109.67,109.67,109.635,109.64,158500000.0
2007-11-23 08:09:00,109.64,109.65,109.64,109.65,320999999.0
2007-11-23 08:10:00,109.65,109.68,109.645,109.68,243399998.0
2007-11-23 08:11:00,109.68,109.71,109.675,109.7,207200000.0
2007-11-23 08:12:00,109.7,109.72,109.685,109.69,384400000.0
2007-11-23 08:13:00,109.69,109.69,109.61,109.65,443900000.0
2007-11-23 08:14:00,109.65,109.65,109.53,109.53,525200000.0
2007-11-23 08:15:00,109.555,109.56,109.525,109.55,438700000.0
2007-11-23 08:16:00,109.54,109.58,109.52,109.575,576500006.0
2007-11-23 08:17:00,109.56,109.64,109.56,109.575,537800003.0
2007-11-23 08:18:00,109.565,109.58,109.545,109.56,716900000.0
2007-11-23 08:19:00,109.555,109.57,109.52,109.525,464000000.0
2007-11-23 08:20:00,109.525,109.56,109.51,109.55,447399995.0
2007-11-23 08:21:00,109.55,109.55,109.525,109.53,342400000.0
2007-11-23 08:22:00,109.53,109.57,109.525,109.535,481500000.0
2007-11-23 08:23:00,109.55,109.57,109.53,109.56,520900001.0
2007-11-23 08:24:00,109.56,109.56,109.515,109.53,679400001.0
2007-11-23 08:25:00,109.53,109.55,109.52,109.52,304200000.0
2007-11-23 08:26:00,109.52,109.54,109.505,109.52,432500000.0
2007-11-23 08:27:00,109.52,109.53,109.52,109.53,424300000.0
2007-11-23 08:28:00,109.53,109.55,109.51,109.51,342599999.0
2007-11-23 08:29:00,109.51,109.53,109.505,109.51,329799999.0
2007-11-23 08:30:00,109.51,109.53,109.495,109.52,427399993.0
2007-11-23 08:31:00,109.51,109.53,109.51,109.51,139000000.0
2007-11-23 08:32:00,109.51,109.52,109.475,109.5,649199996.0
2007-11-23 08:33:00,109.5,109.5,109.465,109.49,350399999.0
2007-11-23 08:34:00,109.49,109.49,109.425,109.43,527799998.0
2007-11-23 08:35:00,109.43,109.57,109.43,109.57,275700000.0
2007-11-23 08:36:00,109.57,109.57,109.52,109.54,405000000.0
2007-11-23 08:37:00,109.53,109.55,109.505,109.535,316000000.0
2007-11-23 08:38:00,109.535,109.57,109.535,109.56,1016599997.0
2007-11-23 08:39:00,109.56,109.62,109.56,109.6,594900000.0
2007-11-23 08:40:00,109.6,109.675,109.6,109.67,515999999.0
2007-11-23 08:41:00,109.67,109.68,109.64,109.67,359700000.0
2007-11-23 08:42:00,109.67,109.715,109.665,109.69,569600000.0
2007-11-23 08:43:00,109.69,109.715,109.685,109.7,725500002.0
2007-11-23 08:44:00,109.7,109.705,109.64,109.65,651700000.0
2007-11-23 08:45:00,109.65,109.68,109.615,109.63,1000099999.0
2007-11-23 08:46:00,109.62,109.66,109.62,109.625,710800003.0
2007-11-23 08:47:00,109.64,109.64,109.605,109.615,358700000.0
2007-11-23 08:48:00,109.615,109.63,109.615,109.625,282300000.0
2007-11-23 08:49:00,109.625,109.715,109.62,109.695,801700000.0
2007-11-23 08:50:00,109.695,109.72,109.655,109.675,588900000.0
2007-11-23 08:51:00,109.675,109.685,109.645,109.665,496000000.0
2007-11-23 08:52:00,109.665,109.71,109.665,109.695,635900000.0
2007-11-23 08:53:00,109.695,109.725,109.685,109.705,503500000.0
2007-11-23 08:54:00,109.705,109.71,109.69,109.705,594400000.0
2007-11-23 08:55:00,109.705,109.715,109.685,109.705,821300000.0
2007-11-23 08:56:00,109.705,109.735,109.69,109.735,631100000.0
2007-11-23 08:57:00,109.735,109.76,109.725,109.755,1167599999.0
2007-11-23 08:58:00,109.755,109.78,109.735,109.77,732700000.0
2007-11-23 08:59:00,109.77,109.79,109.77,109.78,606900000.0
2007-11-23 09:00:00,109.78,109.79,109.755,109.77,532900000.0
2007-11-23 09:01:00,109.78,109.78,109.735,109.735,545800000.0
2007-11-23 09:02:00,109.74,109.76,109.67,109.68,842200000.0
2007-11-23 09:03:00,109.68,109.69,109.63,109.635,993100000.0
2007-11-23 09:04:00,109.63,109.63,109.57,109.57,846000000.0
2007-11-23 09:05:00,109.575,109.62,109.575,109.62,579800000.0
2007-11-23 09:06:00,109.62,109.62,109.58,109.59,420300000.0
2007-11-23 09:07:00,109.585,109.59,109.55,109.57,809400000.0
2007-11-23 09:08:00,109.57,109.57,109.525,109.53,930300000.0
2007-11-23 09:09:00,109.54,109.54,109.43,109.45,849500000.0
2007-11-23 09:10:00,109.45,109.45,109.195,109.305,1184300000.0
2007-11-23 09:11:00,109.305,109.425,109.22,109.425,1146599999.0
2007-11-23 09:12:00,109.425,109.47,109.415,109.435,973000000.0
2007-11-23 09:13:00,109.435,109.55,109.385,109.455,1073300000.0
2007-11-23 09:14:00,109.455,109.495,109.455,109.48,703899998.0
2007-11-23 09:15:00,109.48,109.5,109.44,109.45,926900000.0
2007-11-23 09:16:00,109.45,109.47,109.45,109.46,479800000.0
2007-11-23 09:17:00,109.47,109.52,109.435,109.445,908000001.0
2007-11-23 09:18:00,109.445,109.45,109.38,109.39,500999997.0
2007-11-23 09:19:00,109.38,109.41,109.345,109.345,301099999.0
2007-11-23 09:20:00,109.345,109.35,109.29,109.29,363200000.0
2007-11-23 09:21:00,109.29,109.29,109.26,109.26,578700000.0
2007-11-23 09:22:00,109.26,109.3,109.21,109.25,758800000.0
2007-11-23 09:23:00,109.245,109.275,109.205,109.21,1131800000.0
2007-11-23 09:24:00,109.22,109.335,109.215,109.33,553300000.0
2007-11-23 09:25:00,109.34,109.355,109.335,109.34,668700000.0
2007-11-23 09:26:00,109.34,109.375,109.33,109.36,766699999.0
2007-11-23 09:27:00,109.34,109.41,109.325,109.385,694500000.0
2007-11-23 09:28:00,109.39,109.44,109.39,109.42,594999999.0
2007-11-23 09:29:00,109.42,109.49,109.42,109.44,798500000.0
2007-11-23 09:30:00,109.44,109.45,109.41,109.42,481200000.0
2007-11-23 09:31:00,109.42,109.45,109.385,109.425,777399999.0
2007-11-23 09:32:00,109.41,109.445,109.395,109.41,681999999.0
2007-11-23 09:33:00,109.42,109.42,109.39,109.41,460700000.0
2007-11-23 09:34:00,109.405,109.41,109.375,109.39,778600001.0
2007-11-23 09:35:00,109.38,109.425,109.345,109.4,1247299999.0
2007-11-23 09:36:00,109.4,109.46,109.4,109.41,804100002.0
2007-11-23 09:37:00,109.41,109.43,109.365,109.39,783500000.0
2007-11-23 09:38:00,109.385,109.44,109.38,109.41,1082700001.0
2007-11-23 09:39:00,109.4,109.465,109.38,109.39,960200008.0
2007-11-23 09:40:00,109.4,109.45,109.4,109.43,377600000.0
2007-11-23 09:41:00,109.42,109.43,109.41,109.41,157300000.0
2007-11-23 09:42:00,109.41,109.44,109.305,109.31,444900000.0
2007-11-23 09:43:00,109.31,109.31,109.285,109.29,147500000.0
2007-11-23 09:44:00,109.29,109.36,109.29,109.36,136400000.0
2007-11-23 09:45:00,109.36,109.36,109.305,109.34,262900000.0
2007-11-23 09:46:00,109.335,109.35,109.3,109.3,324500000.0
2007-11-23 09:47:00,109.3,109.36,109.3,109.36,622900000.0
2007-11-23 09:48:00,109.36,109.46,109.355,109.455,716200000.0
2007-11-23 09:49:00,109.455,109.49,109.45,109.48,401800000.0
2007-11-23 09:50:00,109.455,109.495,109.405,109.49,1300000006.0
2007-11-23 09:51:00,109.48,109.52,109.445,109.46,671699999.0
2007-11-23 09:52:00,109.46,109.465,109.4,109.4,497000000.0
2007-11-23 09:53:00,109.4,109.4,109.375,109.38,465200000.0
2007-11-23 09:54:00,109.38,109.415,109.365,109.415,322400000.0
2007-11-23 09:55:00,109.405,109.43,109.4,109.41,714800001.0
2007-11-23 09:56:00,109.42,109.44,109.415,109.425,317700000.0
2007-11-23 09:57:00,109.425,109.45,109.425,109.43,287800000.0
2007-11-23 09:58:00,109.43,109.45,109.425,109.43,323400000.0
2007-11-23 09:59:00,109.43,109.43,109.385,109.42,710500000.0
2007-11-23 10:00:00,109.42,109.43,109.405,109.43,453400000.0
2007-11-23 10:01:00,109.43,109.45,109.41,109.41,589299994.0
2007-11-23 10:02:00,109.41,109.44,109.41,109.435,239699998.0
2007-11-23 10:03:00,109.435,109.44,109.405,109.43,231000000.0
2007-11-23 10:04:00,109.43,109.46,109.42,109.46,332000001.0
2007-11-23 10:05:00,109.46,109.46,109.445,109.45,171700000.0
2007-11-23 10:06:00,109.45,109.47,109.445,109.47,742399999.0
2007-11-23 10:07:00,109.46,109.52,109.455,109.52,349999999.0
2007-11-23 10:08:00,109.52,109.53,109.5,109.505,247500000.0
2007-11-23 10:09:00,109.505,109.52,109.465,109.485,366900000.0
2007-11-23 10:10:00,109.49,109.53,109.485,109.51,526399999.0
2007-11-23 10:11:00,109.51,109.53,109.445,109.45,848800000.0
2007-11-23 10:12:00,109.45,109.47,109.425,109.46,719100000.0
2007-11-23 10:13:00,109.46,109.475,109.285,109.32,1111800000.0
2007-11-23 10:14:00,109.31,109.33,109.195,109.27,868599999.0
2007-11-23 10:15:00,109.27,109.31,109.245,109.31,900800000.0
2007-11-23 10:16:00,109.31,109.41,109.295,109.34,524600000.0
2007-11-23 10:17:00,109.34,109.405,109.33,109.39,552400000.0
2007-11-23 10:18:00,109.39,109.41,109.345,109.36,583100000.0
2007-11-23 10:19:00,109.36,109.39,109.335,109.335,391600000.0
2007-11-23 10:20:00,109.335,109.405,109.335,109.38,595000000.0
2007-11-23 10:21:00,109.38,109.43,109.375,109.43,639500000.0
2007-11-23 10:22:00,109.43,109.47,109.4,109.42,975900000.0
2007-11-23 10:23:00,109.425,109.45,109.335,109.345,730300000.0
2007-11-23 10:24:00,109.345,109.46,109.315,109.46,997200000.0
2007-11-23 10:25:00,109.46,109.52,109.385,109.48,815900000.0
2007-11-23 10:26:00,109.48,109.54,109.455,109.52,746900000.0
2007-11-23 10:27:00,109.52,109.65,109.51,109.64,831500000.0
2007-11-23 10:28:00,109.64,109.8,109.64,109.79,854800000.0
2007-11-23 10:29:00,109.79,109.81,109.745,109.785,388700000.0
2007-11-23 10:30:00,109.785,109.85,109.755,109.845,910500000.0
2007-11-23 10:31:00,109.845,109.85,109.725,109.765,944000000.0
2007-11-23 10:32:00,109.765,109.77,109.705,109.715,480900000.0
2007-11-23 10:33:00,109.715,109.735,109.7,109.715,319000000.0
2007-11-23 10:34:00,109.715,109.74,109.635,109.64,777100000.0
2007-11-23 10:35:00,109.65,109.69,109.64,109.67,863100001.0
2007-11-23 10:36:00,109.67,109.7,109.635,109.69,511700000.0
2007-11-23 10:37:00,109.69,109.695,109.67,109.685,507500000.0
2007-11-23 10:38:00,109.685,109.77,109.68,109.77,690100000.0
2007-11-23 10:39:00,109.77,109.79,109.725,109.78,850099999.0
2007-11-23 10:40:00,109.775,109.82,109.745,109.8,718300001.0
2007-11-23 10:41:00,109.8,109.82,109.765,109.78,1109000001.0
2007-11-23 10:42:00,109.78,109.82,109.775,109.78,1015100003.0
2007-11-23 10:43:00,109.78,109.78,109.715,109.75,1077000000.0
2007-11-23 10:44:00,109.745,109.75,109.72,109.74,471000000.0
2007-11-23 10:45:00,109.74,109.785,109.74,109.75,664700000.0
2007-11-23 10:46:00,109.75,109.77,109.705,109.71,616900000.0
2007-11-23 10:47:00,109.71,109.735,109.695,109.735,669200000.0
2007-11-23 10:48:00,109.735,109.79,109.715,109.75,818400000.0
2007-11-23 10:49:00,109.75,109.78,109.73,109.76,1016699999.0
2007-11-23 10:50:00,109.76,109.79,109.715,109.735,1046500000.0
2007-11-23 10:51:00,109.735,109.75,109.71,109.74,502300000.0
2007-11-23 10:52:00,109.74,109.78,109.72,109.775,1067600001.0
2007-11-23 10:53:00,109.775,109.775,109.74,109.74,650800000.0
2007-11-23 10:54:00,109.74,109.775,109.73,109.775,736800000.0
2007-11-23 10:55:00,109.775,109.8,109.74,109.79,620200000.0
2007-11-23 10:56:00,109.79,109.8,109.765,109.78,645900000.0
2007-11-23 10:57:00,109.78,109.79,109.765,109.77,605000000.0
2007-11-23 10:58:00,109.77,109.79,109.755,109.78,779900000.0
2007-11-23 10:59:00,109.79,109.87,109.77,109.85,727300004.0
2007-11-23 11:00:00,109.845,109.865,109.84,109.86,858300000.0
2007-11-23 11:01:00,109.86,109.9,109.855,109.895,619200000.0
2007-11-23 11:02:00,109.895,109.95,109.895,109.905,730600000.0
2007-11-23 11:03:00,109.91,109.97,109.895,109.935,725200000.0
2007-11-23 11:04:00,109.935,109.94,109.86,109.9,772500000.0
2007-11-23 11:05:00,109.9,109.95,109.9,109.94,686200006.0
2007-11-23 11:06:00,109.94,110.02,109.94,109.99,990200000.0
2007-11-23 11:07:00,109.99,110.035,109.835,109.84,1314200001.0
2007-11-23 11:08:00,109.84,109.92,109.825,109.885,1115299991.0
2007-11-23 11:09:00,109.875,109.875,109.735,109.795,1112000000.0
2007-11-23 11:10:00,109.795,109.815,109.77,109.8,1169200000.0
2007-11-23 11:11:00,109.8,109.82,109.755,109.775,728100000.0
2007-11-23 11:12:00,109.765,109.795,109.755,109.79,915899996.0
2007-11-23 11:13:00,109.79,109.805,109.775,109.79,474400000.0
2007-11-23 11:14:00,109.79,109.79,109.745,109.77,598100000.0
2007-11-23 11:15:00,109.775,109.82,109.76,109.815,716699999.0
2007-11-23 11:16:00,109.815,109.82,109.765,109.77,610300000.0
2007-11-23 11:17:00,109.77,109.79,109.695,109.71,304800000.0
2007-11-23 11:18:00,109.71,109.76,109.71,109.74,186200000.0
2007-11-23 11:19:00,109.74,109.75,109.71,109.73,491000000.0
2007-11-23 11:20:00,109.705,109.755,109.695,109.73,435300000.0
2007-11-23 11:21:00,109.73,109.79,109.705,109.765,659300000.0
2007-11-23 11:22:00,109.765,109.815,109.735,109.75,352000000.0
2007-11-23 11:23:00,109.745,109.935,109.745,109.91,492700000.0
2007-11-23 11:24:00,109.91,109.985,109.855,109.97,581100000.0
2007-11-23 11:25:00,109.975,110.06,109.945,109.965,965099999.0
2007-11-23 11:26:00,109.955,110.015,109.905,109.94,1270400001.0
2007-11-23 11:27:00,109.94,109.96,109.875,109.9,945300000.0
2007-11-23 11:28:00,109.895,109.935,109.85,109.855,1113100000.0
2007-11-23 11:29:00,109.855,109.855,109.83,109.83,554200000.0
2007-11-23 11:30:00,109.83,109.83,109.705,109.78,797499997.0
2007-11-23 11:31:00,109.785,109.795,109.72,109.79,1007600000.0
2007-11-23 11:32:00,109.79,109.835,109.79,109.8,912100000.0
2007-11-23 11:33:00,109.8,109.85,109.775,109.8,896100002.0
2007-11-23 11:34:00,109.8,109.845,109.795,109.845,717899998.0
2007-11-23 11:35:00,109.85,109.92,109.84,109.91,966499995.0
2007-11-23 11:36:00,109.91,109.92,109.845,109.86,983500000.0
2007-11-23 11:37:00,109.855,109.92,109.825,109.91,1145300000.0
2007-11-23 11:38:00,109.92,109.945,109.89,109.915,1224400000.0
2007-11-23 11:39:00,109.92,109.935,109.9,109.92,699700000.0
2007-11-23 11:40:00,109.925,109.945,109.84,109.85,1079500000.0
2007-11-23 11:41:00,109.85,109.88,109.835,109.84,1026000000.0
2007-11-23 11:42:00,109.84,109.855,109.795,109.855,559700001.0
2007-11-23 11:43:00,109.855,109.875,109.84,109.845,666000000.0
2007-11-23 11:44:00,109.845,109.85,109.82,109.84,887399999.0
2007-11-23 11:45:00,109.84,109.84,109.825,109.83,280200000.0
2007-11-23 11:46:00,109.83,109.87,109.815,109.85,990500000.0
2007-11-23 11:47:00,109.85,109.85,109.785,109.8,481800000.0
2007-11-23 11:48:00,109.8,109.85,109.795,109.8,925300002.0
2007-11-23 11:49:00,109.8,109.815,109.78,109.8,918100000.0
2007-11-23 11:50:00,109.8,109.84,109.795,109.83,522000000.0
2007-11-23 11:51:00,109.835,109.86,109.825,109.84,581000000.0
2007-11-23 11:52:00,109.85,109.91,109.84,109.91,742100000.0
2007-11-23 11:53:00,109.91,109.95,109.9,109.91,1096999993.0
2007-11-23 11:54:00,109.91,109.91,109.86,109.87,1035000000.0
2007-11-23 11:55:00,109.87,109.88,109.775,109.785,1142799994.0
2007-11-23 11:56:00,109.785,109.79,109.77,109.79,305900000.0
2007-11-23 11:57:00,109.785,109.915,109.785,109.905,1027300000.0
2007-11-23 11:58:00,109.905,109.935,109.84,109.935,741800000.0
2007-11-23 11:59:00,109.935,109.935,109.83,109.83,734300000.0
2007-11-23 12:00:00,109.825,109.87,109.81,109.835,829000000.0
2007-11-23 12:01:00,109.835,109.88,109.805,109.805,938500000.0
2007-11-23 12:02:00,109.805,109.87,109.795,109.82,456900000.0
2007-11-23 12:03:00,109.815,109.87,109.805,109.845,981500000.0
2007-11-23 12:04:00,109.845,109.885,109.82,109.875,946399998.0
2007-11-23 12:05:00,109.885,109.89,109.855,109.87,754199994.0
2007-11-23 12:06:00,109.87,109.89,109.785,109.81,1117299998.0
2007-11-23 12:07:00,109.81,109.855,109.79,109.84,1714800002.0
2007-11-23 12:08:00,109.84,109.84,109.805,109.825,550300000.0
2007-11-23 12:09:00,109.825,109.86,109.825,109.855,1068000002.0
2007-11-23 12:10:00,109.855,109.87,109.845,109.85,774600000.0
2007-11-23 12:11:00,109.85,109.88,109.79,109.825,1179200005.0
2007-11-23 12:12:00,109.82,109.85,109.795,109.85,721000001.0
2007-11-23 12:13:00,109.85,109.85,109.8,109.815,356500000.0
2007-11-23 12:14:00,109.815,109.825,109.8,109.815,474300000.0
2007-11-23 12:15:00,109.815,109.83,109.795,109.81,239700000.0
2007-11-23 12:16:00,109.81,109.81,109.805,109.81,275700000.0
2007-11-23 12:17:00,109.81,109.815,109.775,109.815,608500000.0
2007-11-23 12:18:00,109.815,109.815,109.755,109.77,656700000.0
2007-11-23 12:19:00,109.77,109.835,109.76,109.83,651700000.0
2007-11-23 12:20:00,109.83,109.835,109.755,109.81,913400000.0
2007-11-23 12:21:00,109.81,109.855,109.8,109.85,556200000.0
2007-11-23 12:22:00,109.855,109.855,109.75,109.78,1089700000.0
2007-11-23 12:23:00,109.78,109.79,109.675,109.7,1125700000.0
2007-11-23 12:24:00,109.7,109.73,109.67,109.685,1057600000.0
2007-11-23 12:25:00,109.675,109.7,109.67,109.68,801500000.0
2007-11-23 12:26:00,109.675,109.71,109.635,109.665,1317500000.0
2007-11-23 12:27:00,109.67,109.72,109.66,109.68,1318499999.0
2007-11-23 12:28:00,109.68,109.68,109.635,109.66,1020400000.0
2007-11-23 12:29:00,109.66,109.66,109.57,109.595,1237900000.0
2007-11-23 12:30:00,109.59,109.615,109.565,109.59,672900000.0
2007-11-23 12:31:00,109.59,109.6,109.54,109.56,1133400000.0
2007-11-23 12:32:00,109.56,109.56,109.525,109.53,762900000.0
2007-11-23 12:33:00,109.525,109.585,109.505,109.56,1040500000.0
2007-11-23 12:34:00,109.56,109.62,109.545,109.615,959500000.0
2007-11-23 12:35:00,109.615,109.685,109.595,109.61,1351400000.0
2007-11-23 12:36:00,109.62,109.65,109.56,109.585,1493300000.0
2007-11-23 12:37:00,109.585,109.67,109.55,109.635,1239900000.0
2007-11-23 12:38:00,109.63,109.64,109.585,109.595,814500000.0
2007-11-23 12:39:00,109.6,109.645,109.565,109.59,1106700000.0
2007-11-23 12:40:00,109.595,109.65,109.59,109.62,726000000.0
2007-11-23 12:41:00,109.62,109.63,109.56,109.565,898300000.0
2007-11-23 12:42:00,109.565,109.59,109.555,109.59,676900000.0
2007-11-23 12:43:00,109.59,109.595,109.555,109.56,947200001.0
2007-11-23 12:44:00,109.56,109.58,109.54,109.565,908900000.0
2007-11-23 12:45:00,109.565,109.58,109.49,109.515,918599999.0
2007-11-23 12:46:00,109.515,109.525,109.485,109.515,1743500006.0
2007-11-23 12:47:00,109.515,109.575,109.515,109.575,961099998.0
2007-11-23 12:48:00,109.575,109.59,109.575,109.58,733400000.0
2007-11-23 12:49:00,109.58,109.595,109.57,109.58,846100000.0
2007-11-23 12:50:00,109.585,109.6,109.575,109.58,952000000.0
2007-11-23 12:51:00,109.59,109.605,109.58,109.59,734600000.0
2007-11-23 12:52:00,109.59,109.6,109.52,109.56,952800001.0
2007-11-23 12:53:00,109.575,109.575,109.5,109.52,802600000.0
2007-11-23 12:54:00,109.52,109.525,109.44,109.455,1216500001.0
2007-11-23 12:55:00,109.45,109.46,109.26,109.315,1403800002.0
2007-11-23 12:56:00,109.315,109.38,109.29,109.38,843500000.0
2007-11-23 12:57:00,109.385,109.44,109.375,109.425,1067900000.0
2007-11-23 12:58:00,109.425,109.43,109.365,109.37,1018600000.0
2007-11-23 12:59:00,109.37,109.4,109.355,109.4,1023800000.0
2007-11-23 13:00:00,109.4,109.4,109.325,109.335,978800000.0
2007-11-23 13:01:00,109.34,109.395,109.33,109.39,809400000.0
2007-11-23 13:02:00,109.38,109.405,109.36,109.4,889400000.0
2007-11-23 13:03:00,109.405,109.41,109.39,109.4,539400000.0
2007-11-23 13:04:00,109.4,109.54,109.385,109.54,1106300001.0
2007-11-23 13:05:00,109.54,109.615,109.54,109.54,1113300000.0
2007-11-23 13:06:00,109.535,109.54,109.43,109.45,1207100000.0
2007-11-23 13:07:00,109.455,109.495,109.435,109.44,718000000.0
2007-11-23 13:08:00,109.44,109.465,109.425,109.46,715200000.0
2007-11-23 13:09:00,109.46,109.475,109.455,109.465,357900000.0
2007-11-23 13:10:00,109.47,109.48,109.44,109.46,553700000.0
2007-11-23 13:11:00,109.445,109.48,109.445,109.47,403000000.0
2007-11-23 13:12:00,109.46,109.5,109.41,109.41,897400000.0
2007-11-23 13:13:00,109.41,109.43,109.4,109.41,908499999.0
2007-11-23 13:14:00,109.415,109.45,109.4,109.45,980400000.0
2007-11-23 13:15:00,109.45,109.51,109.45,109.51,938100001.0
2007-11-23 13:16:00,109.52,109.53,109.46,109.52,999300000.0
2007-11-23 13:17:00,109.535,109.55,109.515,109.515,740899991.0
2007-11-23 13:18:00,109.52,109.53,109.465,109.48,926300000.0
2007-11-23 13:19:00,109.48,109.51,109.47,109.48,786099997.0
2007-11-23 13:20:00,109.48,109.5,109.48,109.48,697099998.0
2007-11-23 13:21:00,109.49,109.5,109.46,109.46,736500004.0
2007-11-23 13:22:00,109.46,109.48,109.45,109.47,462099992.0
2007-11-23 13:23:00,109.47,109.53,109.47,109.5,637699999.0
2007-11-23 13:24:00,109.5,109.51,109.49,109.5,250699999.0
2007-11-23 13:25:00,109.5,109.5,109.45,109.48,646800002.0
2007-11-23 13:26:00,109.48,109.48,109.38,109.41,494800000.0
2007-11-23 13:27:00,109.41,109.42,109.39,109.4,352600000.0
2007-11-23 13:28:00,109.395,109.41,109.35,109.36,723300006.0
2007-11-23 13:29:00,109.355,109.36,109.33,109.34,560199999.0
2007-11-23 13:30:00,109.34,109.39,109.34,109.38,749200000.0
2007-11-23 13:31:00,109.39,109.41,109.36,109.4,687000000.0
2007-11-23 13:32:00,109.4,109.42,109.38,109.41,497100000.0
2007-11-23 13:33:00,109.415,109.48,109.415,109.47,333800000.0
2007-11-23 13:34:00,109.47,109.49,109.46,109.47,160000000.0
2007-11-23 13:35:00,109.47,109.47,109.42,109.43,143900000.0
2007-11-23 13:36:00,109.43,109.44,109.39,109.42,378200000.0
2007-11-23 13:37:00,109.42,109.42,109.4,109.41,345500001.0
2007-11-23 13:38:00,109.42,109.42,109.4,109.41,89700000.0
2007-11-23 13:39:00,109.41,109.42,109.39,109.41,79200000.0
2007-11-23 13:40:00,109.41,109.45,109.41,109.43,260100000.0
2007-11-23 13:41:00,109.43,109.45,109.43,109.45,237200000.0
2007-11-23 13:42:00,109.45,109.46,109.43,109.43,147200000.0
2007-11-23 13:43:00,109.43,109.44,109.42,109.44,90400000.0
2007-11-23 13:44:00,109.44,109.49,109.42,109.43,500399998.0
2007-11-23 13:45:00,109.43,109.44,109.42,109.42,114400000.0
2007-11-23 13:46:00,109.42,109.44,109.38,109.38,169800000.0
2007-11-23 13:47:00,109.38,109.39,109.345,109.35,180500000.0
2007-11-23 13:48:00,109.35,109.39,109.35,109.39,434500003.0
2007-11-23 13:49:00,109.39,109.4,109.38,109.39,231400000.0
2007-11-23 13:50:00,109.4,109.42,109.4,109.42,108000000.0
2007-11-23 13:51:00,109.42,109.45,109.41,109.42,154400000.0
2007-11-23 13:52:00,109.42,109.42,109.34,109.34,738700000.0
2007-11-23 13:53:00,109.34,109.38,109.34,109.38,384400001.0
2007-11-23 13:54:00,109.38,109.39,109.35,109.36,566600000.0
2007-11-23 13:55:00,109.35,109.37,109.34,109.36,357100000.0
2007-11-23 13:56:00,109.36,109.37,109.35,109.37,248000000.0
2007-11-23 13:57:00,109.36,109.41,109.35,109.4,575300000.0
2007-11-23 13:58:00,109.39,109.43,109.38,109.42,802100001.0
2007-11-23 13:59:00,109.43,109.43,109.415,109.42,392500002.0
2007-11-23 14:00:00,109.42,109.44,109.42,109.42,524500000.0
2007-11-23 14:01:00,109.43,109.46,109.43,109.44,273400000.0
2007-11-23 14:02:00,109.44,109.45,109.42,109.42,271199998.0
2007-11-23 14:03:00,109.43,109.46,109.42,109.42,534200000.0
2007-11-23 14:04:00,109.42,109.46,109.42,109.46,658700000.0
2007-11-23 14:05:00,109.455,109.48,109.44,109.48,655799998.0
2007-11-23 14:06:00,109.48,109.51,109.47,109.48,433100000.0
2007-11-23 14:07:00,109.48,109.51,109.48,109.5,233900000.0
2007-11-23 14:08:00,109.5,109.5,109.48,109.48,336800000.0
2007-11-23 14:09:00,109.48,109.49,109.48,109.48,172800000.0
2007-11-23 14:10:00,109.48,109.48,109.45,109.45,420600000.0
2007-11-23 14:11:00,109.45,109.46,109.43,109.46,202600000.0
2007-11-23 14:12:00,109.46,109.48,109.45,109.46,356800000.0
2007-11-23 14:13:00,109.46,109.51,109.46,109.51,358900000.0
2007-11-23 14:14:00,109.505,109.54,109.505,109.52,740700000.0
2007-11-23 14:15:00,109.52,109.54,109.51,109.51,483500000.0
2007-11-23 14:16:00,109.51,109.57,109.51,109.57,354500000.0
2007-11-23 14:17:00,109.56,109.57,109.53,109.54,774600000.0
2007-11-23 14:18:00,109.54,109.55,109.51,109.54,451900000.0
2007-11-23 14:19:00,109.54,109.57,109.54,109.56,558899999.0
2007-11-23 14:20:00,109.56,109.63,109.56,109.58,1129100000.0
2007-11-23 14:21:00,109.58,109.59,109.56,109.57,483200000.0
2007-11-23 14:22:00,109.57,109.57,109.52,109.54,572099999.0
2007-11-23 14:23:00,109.54,109.57,109.54,109.56,786900000.0
2007-11-23 14:24:00,109.56,109.61,109.55,109.58,717000000.0
2007-11-23 14:25:00,109.58,109.59,109.51,109.51,653900000.0
2007-11-23 14:26:00,109.52,109.55,109.51,109.54,354200000.0
2007-11-23 14:27:00,109.54,109.54,109.52,109.53,313000000.0
2007-11-23 14:28:00,109.52,109.54,109.52,109.54,351100000.0
2007-11-23 14:29:00,109.54,109.56,109.52,109.53,345000000.0
2007-11-23 14:30:00,109.53,109.56,109.53,109.55,311200000.0
2007-11-23 14:31:00,109.55,109.55,109.52,109.52,382300000.0
2007-11-23 14:32:00,109.52,109.53,109.48,109.48,918600000.0
2007-11-23 14:33:00,109.48,109.48,109.45,109.45,638300000.0
2007-11-23 14:34:00,109.45,109.47,109.45,109.47,338299999.0
2007-11-23 14:35:00,109.47,109.47,109.43,109.43,478500000.0
2007-11-23 14:36:00,109.43,109.45,109.425,109.43,753500000.0
2007-11-23 14:37:00,109.43,109.43,109.4,109.4,669799999.0
2007-11-23 14:38:00,109.4,109.42,109.4,109.42,456500000.0
2007-11-23 14:39:00,109.42,109.44,109.41,109.43,374200000.0
2007-11-23 14:40:00,109.43,109.45,109.41,109.44,436800000.0
2007-11-23 14:41:00,109.44,109.45,109.43,109.44,496000000.0
2007-11-23 14:42:00,109.45,109.45,109.405,109.41,367300000.0
2007-11-23 14:43:00,109.41,109.42,109.39,109.42,634400000.0
2007-11-23 14:44:00,109.42,109.44,109.4,109.44,409500000.0
2007-11-23 14:45:00,109.44,109.44,109.35,109.35,671100005.0
2007-11-23 14:46:00,109.355,109.37,109.29,109.3,768800000.0
2007-11-23 14:47:00,109.3,109.32,109.27,109.27,1115900000.0
2007-11-23 14:48:00,109.27,109.27,109.2,109.2,624200000.0
2007-11-23 14:49:00,109.2,109.24,109.2,109.24,1007200006.0
2007-11-23 14:50:00,109.24,109.24,109.22,109.24,871700002.0
2007-11-23 14:51:00,109.24,109.36,109.24,109.35,1271899999.0
2007-11-23 14:52:00,109.35,109.42,109.34,109.41,814100002.0
2007-11-23 14:53:00,109.41,109.49,109.41,109.49,313600000.0
2007-11-23 14:54:00,109.49,109.49,109.45,109.45,899500001.0
2007-11-23 14:55:00,109.45,109.46,109.41,109.41,848400003.0
2007-11-23 14:56:00,109.41,109.43,109.41,109.43,462700001.0
2007-11-23 14:57:00,109.43,109.45,109.42,109.45,313599997.0
2007-11-23 14:58:00,109.45,109.46,109.44,109.46,397600000.0
2007-11-23 14:59:00,109.46,109.48,109.45,109.48,715700004.0
2007-11-23 15:00:00,109.48,109.48,109.44,109.44,708500000.0
2007-11-23 15:01:00,109.45,109.48,109.44,109.47,551200003.0
2007-11-23 15:02:00,109.47,109.52,109.46,109.5,971700000.0
2007-11-23 15:03:00,109.5,109.55,109.5,109.51,1067600001.0
2007-11-23 15:04:00,109.52,109.53,109.5,109.51,618899999.0
2007-11-23 15:05:00,109.51,109.54,109.49,109.54,684700000.0
2007-11-23 15:06:00,109.54,109.57,109.53,109.56,934799997.0
2007-11-23 15:07:00,109.56,109.57,109.515,109.55,770599998.0
2007-11-23 15:08:00,109.55,109.55,109.48,109.48,596999998.0
2007-11-23 15:09:00,109.48,109.49,109.42,109.43,1207400000.0
2007-11-23 15:10:00,109.44,109.45,109.38,109.43,766000000.0
2007-11-23 15:11:00,109.43,109.43,109.39,109.4,384800000.0
2007-11-23 15:12:00,109.4,109.4,109.38,109.38,709300000.0
2007-11-23 15:13:00,109.38,109.4,109.34,109.35,699800000.0
2007-11-23 15:14:00,109.35,109.36,109.32,109.35,1209099993.0
2007-11-23 15:15:00,109.35,109.37,109.325,109.325,885799999.0
2007-11-23 15:16:00,109.32,109.35,109.26,109.3,1700200002.0
2007-11-23 15:17:00,109.3,109.34,109.29,109.34,1003500000.0
2007-11-23 15:18:00,109.34,109.37,109.31,109.35,655299997.0
2007-11-23 15:19:00,109.35,109.37,109.35,109.36,954700001.0
2007-11-23 15:20:00,109.36,109.36,109.31,109.31,960599983.0
2007-11-23 15:21:00,109.31,109.32,109.29,109.29,1243699997.0
2007-11-23 15:22:00,109.3,109.32,109.29,109.31,815300006.0
2007-11-23 15:23:00,109.31,109.31,109.27,109.27,348200000.0
2007-11-23 15:24:00,109.27,109.27,109.23,109.24,521800001.0
2007-11-23 15:25:00,109.24,109.25,109.2,109.23,895900000.0
2007-11-23 15:26:00,109.23,109.27,109.23,109.27,608600005.0
2007-11-23 15:27:00,109.27,109.29,109.27,109.28,425100000.0
2007-11-23 15:28:00,109.28,109.29,109.24,109.27,456300001.0
2007-11-23 15:29:00,109.27,109.3,109.26,109.28,425700000.0
2007-11-23 15:30:00,109.28,109.29,109.26,109.27,304500001.0
2007-11-23 15:31:00,109.27,109.28,109.2,109.2,395800000.0
2007-11-23 15:32:00,109.2,109.24,109.2,109.21,900400000.0
2007-11-23 15:33:00,109.21,109.23,109.2,109.23,795700000.0
2007-11-23 15:34:00,109.23,109.3,109.23,109.28,1292100006.0
2007-11-23 15:35:00,109.28,109.35,109.26,109.31,776000000.0
2007-11-23 15:36:00,109.31,109.35,109.31,109.34,524000002.0
2007-11-23 15:37:00,109.35,109.36,109.31,109.32,1001500003.0
2007-11-23 15:38:00,109.35,109.35,109.27,109.27,912200003.0
2007-11-23 15:39:00,109.27,109.31,109.27,109.28,365900000.0
2007-11-23 15:40:00,109.28,109.33,109.23,109.26,933099997.0
2007-11-23 15:41:00,109.26,109.27,109.24,109.25,459000000.0
2007-11-23 15:42:00,109.25,109.25,109.22,109.24,629100000.0
2007-11-23 15:43:00,109.24,109.25,109.22,109.24,1159199991.0
2007-11-23 15:44:00,109.24,109.25,109.225,109.24,554600001.0
2007-11-23 15:45:00,109.24,109.25,109.23,109.24,465700000.0
2007-11-23 15:46:00,109.24,109.3,109.24,109.29,790800000.0
2007-11-23 15:47:00,109.29,109.3,109.25,109.25,1099799998.0
2007-11-23 15:48:00,109.25,109.26,109.23,109.26,592200000.0
2007-11-23 15:49:00,109.26,109.26,109.22,109.23,713800000.0
2007-11-23 15:50:00,109.24,109.24,109.2,109.21,393800000.0
2007-11-23 15:51:00,109.21,109.23,109.2,109.23,345200000.0
2007-11-23 15:52:00,109.22,109.22,109.2,109.21,421500000.0
2007-11-23 15:53:00,109.21,109.23,109.2,109.22,310600000.0
2007-11-23 15:54:00,109.22,109.25,109.195,109.21,837700003.0
2007-11-23 15:55:00,109.21,109.22,109.2,109.2,251400000.0
2007-11-23 15:56:00,109.2,109.22,109.2,109.2,222900000.0
2007-11-23 15:57:00,109.2,109.22,109.2,109.2,313899999.0
2007-11-23 15:58:00,109.2,109.2,109.15,109.19,306399998.0
2007-11-23 15:59:00,109.19,109.21,109.18,109.2,456700000.0
2007-11-23 16:00:00,109.2,109.23,109.18,109.18,793600004.0
2007-11-23 16:01:00,109.21,109.23,109.18,109.215,1228200004.0
2007-11-23 16:02:00,109.215,109.26,109.215,109.26,309300000.0
2007-11-23 16:03:00,109.26,109.26,109.26,109.26,120000000.0
2007-11-23 16:04:00,109.26,109.32,109.25,109.26,1022400003.0
2007-11-23 16:05:00,109.26,109.29,109.25,109.29,1160400003.0
2007-11-23 16:06:00,109.29,109.315,109.27,109.29,879500003.0
2007-11-23 16:07:00,109.29,109.33,109.29,109.33,551900000.0
2007-11-23 16:08:00,109.33,109.33,109.31,109.32,301100000.0
2007-11-23 16:09:00,109.32,109.36,109.32,109.35,353200000.0
2007-11-23 16:10:00,109.34,109.35,109.325,109.35,535500000.0
2007-11-23 16:11:00,109.35,109.36,109.31,109.315,881900007.0
2007-11-23 16:12:00,109.315,109.33,109.31,109.33,192100000.0
2007-11-23 16:13:00,109.33,109.34,109.33,109.33,79200000.0
2007-11-23 16:14:00,109.33,109.34,109.305,109.33,187800000.0
2007-11-23 16:15:00,109.33,109.33,109.26,109.33,452699999.0
2007-11-23 16:16:00,109.32,109.34,109.3,109.34,444200000.0
2007-11-23 16:17:00,109.34,109.35,109.31,109.33,645499999.0
2007-11-23 16:18:00,109.33,109.34,109.32,109.34,250200000.0
2007-11-23 16:19:00,109.34,109.34,109.32,109.33,191100000.0
2007-11-23 16:20:00,109.33,109.33,109.32,109.33,191600000.0
2007-11-23 16:21:00,109.33,109.33,109.3,109.3,194900000.0
2007-11-23 16:22:00,109.3,109.3,109.275,109.28,728100000.0
2007-11-23 16:23:00,109.28,109.31,109.27,109.31,567700000.0
2007-11-23 16:24:00,109.31,109.32,109.29,109.3,288100000.0
2007-11-23 16:25:00,109.3,109.3,109.28,109.29,112400000.0
2007-11-23 16:26:00,109.29,109.3,109.27,109.28,221200001.0
2007-11-23 16:27:00,109.27,109.28,109.21,109.22,601400001.0
2007-11-23 16:28:00,109.22,109.23,109.2,109.23,439100001.0
2007-11-23 16:29:00,109.23,109.23,109.23,109.23,119200000.0
2007-11-23 16:30:00,109.23,109.29,109.22,109.255,777700001.0
2007-11-23 16:31:00,109.25,109.28,109.22,109.28,948800009.0
2007-11-23 16:32:00,109.28,109.41,109.28,109.4,985400002.0
2007-11-23 16:33:00,109.4,109.41,109.33,109.36,864900000.0
2007-11-23 16:34:00,109.36,109.425,109.36,109.41,855600000.0
2007-11-23 16:35:00,109.4,109.42,109.35,109.35,682100000.0
2007-11-23 16:36:00,109.35,109.39,109.33,109.37,741499999.0
2007-11-23 16:37:00,109.37,109.385,109.34,109.34,942399999.0
2007-11-23 16:38:00,109.36,109.36,109.32,109.34,1196199991.0
2007-11-23 16:39:00,109.345,109.4,109.345,109.37,987999995.0
2007-11-23 16:40:00,109.37,109.41,109.37,109.4,588800000.0
2007-11-23 16:41:00,109.4,109.41,109.37,109.38,771200000.0
2007-11-23 16:42:00,109.38,109.4,109.34,109.34,661600000.0
2007-11-23 16:43:00,109.34,109.37,109.34,109.35,583600000.0
2007-11-23 16:44:00,109.36,109.37,109.33,109.36,738000000.0
2007-11-23 16:45:00,109.36,109.37,109.35,109.37,249600000.0
2007-11-23 16:46:00,109.37,109.41,109.33,109.33,700499989.0
2007-11-23 16:47:00,109.33,109.35,109.25,109.26,1167599994.0
2007-11-23 16:48:00,109.26,109.29,109.26,109.27,570800000.0
2007-11-23 16:49:00,109.27,109.29,109.26,109.28,720800000.0
2007-11-23 16:50:00,109.28,109.28,109.26,109.26,493300000.0
2007-11-23 16:51:00,109.25,109.26,109.21,109.22,934100000.0
2007-11-23 16:52:00,109.23,109.25,109.21,109.24,1353400001.0
2007-11-23 16:53:00,109.24,109.24,109.19,109.19,472800000.0
2007-11-23 16:54:00,109.19,109.24,109.18,109.21,541000002.0
2007-11-23 16:55:00,109.21,109.22,109.14,109.17,829299999.0
2007-11-23 16:56:00,109.17,109.22,109.13,109.18,868100000.0
2007-11-23 16:57:00,109.18,109.22,109.165,109.19,1096700001.0
2007-11-23 16:58:00,109.19,109.22,109.19,109.19,465800002.0
2007-11-23 16:59:00,109.19,109.19,109.06,109.08,1227199999.0
2007-11-23 17:00:00,109.08,109.1,109.06,109.1,645699999.0
2007-11-23 17:01:00,109.1,109.15,109.1,109.14,555500002.0
2007-11-23 17:02:00,109.14,109.16,109.1,109.13,1615999999.0
2007-11-23 17:03:00,109.13,109.13,109.04,109.05,956900000.0
2007-11-23 17:04:00,109.05,109.1,109.05,109.08,389600000.0
2007-11-23 17:05:00,109.08,109.11,109.07,109.11,618100000.0
2007-11-23 17:06:00,109.11,109.13,109.08,109.1,618200000.0
2007-11-23 17:07:00,109.1,109.13,109.09,109.13,915900021.0
2007-11-23 17:08:00,109.14,109.16,109.12,109.12,310600000.0
2007-11-23 17:09:00,109.12,109.15,109.12,109.15,487200000.0
2007-11-23 17:10:00,109.15,109.16,109.12,109.12,358700000.0
2007-11-23 17:11:00,109.12,109.13,109.09,109.09,464000000.0
2007-11-23 17:12:00,109.09,109.1,109.09,109.1,78200000.0
2007-11-23 17:13:00,109.1,109.1,109.07,109.08,371700001.0
2007-11-23 17:14:00,109.08,109.1,109.07,109.07,456500000.0
2007-11-23 17:15:00,109.09,109.11,109.07,109.1,591500000.0
2007-11-23 17:16:00,109.1,109.14,109.08,109.12,798500001.0
2007-11-23 17:17:00,109.12,109.19,109.12,109.17,966800006.0
2007-11-23 17:18:00,109.17,109.225,109.17,109.19,1044700006.0
2007-11-23 17:19:00,109.2,109.24,109.19,109.22,1238199998.0
2007-11-23 17:20:00,109.22,109.25,109.22,109.23,288200000.0
2007-11-23 17:21:00,109.23,109.26,109.22,109.24,562800000.0
2007-11-23 17:22:00,109.24,109.26,109.22,109.24,603900000.0
2007-11-23 17:23:00,109.24,109.24,109.18,109.18,357600000.0
2007-11-23 17:24:00,109.18,109.2,109.18,109.19,194500000.0
2007-11-23 17:25:00,109.18,109.2,109.18,109.19,579900000.0
2007-11-23 17:26:00,109.19,109.21,109.18,109.18,831300000.0
2007-11-23 17:27:00,109.18,109.22,109.18,109.22,303500000.0
2007-11-23 17:28:00,109.22,109.22,109.2,109.21,252900000.0
2007-11-23 17:29:00,109.22,109.22,109.16,109.16,337300000.0
2007-11-23 17:30:00,109.16,109.18,109.13,109.15,521200000.0
2007-11-23 17:31:00,109.15,109.17,109.12,109.14,977400000.0
2007-11-23 17:32:00,109.14,109.14,109.11,109.12,623400000.0
2007-11-23 17:33:00,109.12,109.12,109.07,109.08,470399998.0
2007-11-23 17:34:00,109.08,109.13,109.08,109.13,303900000.0
2007-11-23 17:35:00,109.13,109.14,109.11,109.12,524400000.0
2007-11-23 17:36:00,109.12,109.14,109.1,109.11,702700000.0
2007-11-23 17:37:00,109.11,109.18,109.11,109.16,568600000.0
2007-11-23 17:38:00,109.16,109.22,109.145,109.22,1016400004.0
2007-11-23 17:39:00,109.22,109.22,109.2,109.2,319200001.0
2007-11-23 17:40:00,109.2,109.23,109.2,109.22,689200000.0
2007-11-23 17:41:00,109.21,109.23,109.18,109.18,456600002.0
2007-11-23 17:42:00,109.18,109.18,109.15,109.17,464900003.0
2007-11-23 17:43:00,109.18,109.18,109.15,109.15,711000006.0
2007-11-23 17:44:00,109.15,109.15,109.11,109.11,465000001.0
2007-11-23 17:45:00,109.1,109.11,109.08,109.1,366600000.0
2007-11-23 17:46:00,109.1,109.11,109.05,109.07,366100000.0
2007-11-23 17:47:00,109.07,109.09,109.04,109.08,548100005.0
2007-11-23 17:48:00,109.08,109.08,109.0,109.01,608900000.0
2007-11-23 17:49:00,109.01,109.03,108.99,109.01,655399998.0
2007-11-23 17:50:00,109.01,109.02,108.99,109.0,476700000.0
2007-11-23 17:51:00,108.99,109.02,108.99,109.02,387200000.0
2007-11-23 17:52:00,109.02,109.02,109.0,109.015,643900002.0
2007-11-23 17:53:00,109.02,109.05,109.01,109.04,536799996.0
2007-11-23 17:54:00,109.04,109.06,109.03,109.05,386500000.0
2007-11-23 17:55:00,109.05,109.07,109.04,109.07,574400000.0
2007-11-23 17:56:00,109.07,109.11,109.06,109.11,360799999.0
2007-11-23 17:57:00,109.11,109.14,109.1,109.12,328000000.0
2007-11-23 17:58:00,109.12,109.15,109.1,109.15,558000005.0
2007-11-23 17:59:00,109.14,109.15,109.09,109.11,718900002.0
2007-11-23 18:00:00,109.11,109.17,109.11,109.15,496199999.0
2007-11-23 18:01:00,109.15,109.2,109.14,109.2,522600000.0
2007-11-23 18:02:00,109.2,109.22,109.17,109.21,937799997.0
2007-11-23 18:03:00,109.21,109.27,109.21,109.27,361100000.0
2007-11-23 18:04:00,109.26,109.31,109.25,109.3,948500000.0
2007-11-23 18:05:00,109.3,109.33,109.27,109.27,1186800012.0
2007-11-23 18:06:00,109.28,109.3,109.25,109.29,830100002.0
2007-11-23 18:07:00,109.28,109.31,109.27,109.3,755200000.0
2007-11-23 18:08:00,109.3,109.32,109.29,109.315,672099999.0
2007-11-23 18:09:00,109.33,109.36,109.32,109.33,760300002.0
2007-11-23 18:10:00,109.33,109.35,109.31,109.31,548500000.0
2007-11-23 18:11:00,109.32,109.37,109.3,109.36,707100002.0
2007-11-23 18:12:00,109.36,109.37,109.36,109.36,104000000.0
2007-11-23 18:13:00,109.36,109.38,109.36,109.38,229700000.0
2007-11-23 18:14:00,109.38,109.39,109.36,109.36,344500000.0
2007-11-23 18:15:00,109.36,109.37,109.35,109.37,291900000.0
2007-11-23 18:16:00,109.37,109.38,109.37,109.37,155200000.0
2007-11-23 18:17:00,109.37,109.39,109.34,109.34,363499999.0
2007-11-23 18:18:00,109.34,109.38,109.34,109.37,520000000.0
2007-11-23 18:19:00,109.37,109.4,109.37,109.38,502099999.0
2007-11-23 18:20:00,109.38,109.4,109.37,109.37,531400000.0
2007-11-23 18:21:00,109.37,109.38,109.33,109.33,490300000.0
2007-11-23 18:22:00,109.33,109.34,109.3,109.3,734600000.0
2007-11-23 18:23:00,109.3,109.31,109.28,109.3,500100000.0
2007-11-23 18:24:00,109.3,109.32,109.27,109.275,876100000.0
2007-11-23 18:25:00,109.28,109.3,109.26,109.27,440000000.0
2007-11-23 18:26:00,109.27,109.3,109.26,109.28,375600000.0
2007-11-23 18:27:00,109.28,109.3,109.27,109.27,304800000.0
2007-11-23 18:28:00,109.27,109.3,109.26,109.27,196300000.0
2007-11-23 18:29:00,109.27,109.27,109.24,109.25,358000000.0
2007-11-23 18:30:00,109.26,109.3,109.25,109.29,324100001.0
2007-11-23 18:31:00,109.29,109.32,109.28,109.28,212000000.0
2007-11-23 18:32:00,109.28,109.28,109.21,109.21,432700000.0
2007-11-23 18:33:00,109.22,109.22,109.18,109.2,273000000.0
2007-11-23 18:34:00,109.2,109.2,109.15,109.17,236900000.0
2007-11-23 18:35:00,109.17,109.21,109.14,109.195,135200000.0
2007-11-23 18:36:00,109.195,109.215,109.195,109.21,114800000.0
2007-11-23 18:37:00,109.21,109.22,109.195,109.21,101300000.0
2007-11-23 18:38:00,109.21,109.23,109.2,109.2,115900000.0
2007-11-23 18:39:00,109.2,109.24,109.2,109.23,158000000.0
2007-11-23 18:40:00,109.24,109.31,109.22,109.295,252999999.0
2007-11-23 18:41:00,109.295,109.3,109.24,109.26,284599998.0
2007-11-23 18:42:00,109.26,109.29,109.245,109.29,139800000.0
2007-11-23 18:43:00,109.29,109.35,109.28,109.34,157000000.0
2007-11-23 18:44:00,109.34,109.43,109.34,109.4,178500000.0
2007-11-23 18:45:00,109.4,109.41,109.375,109.39,150400000.0
2007-11-23 18:46:00,109.39,109.43,109.39,109.42,184100000.0
2007-11-23 18:47:00,109.415,109.5,109.415,109.46,316700000.0
2007-11-23 18:48:00,109.46,109.585,109.46,109.56,191400000.0
2007-11-23 18:49:00,109.57,109.58,109.465,109.5,264200000.0
2007-11-23 18:50:00,109.5,109.5,109.445,109.48,221700000.0
2007-11-23 18:51:00,109.48,109.505,109.47,109.485,174500000.0
2007-11-23 18:52:00,109.49,109.53,109.48,109.53,306099999.0
2007-11-23 18:53:00,109.53,109.55,109.51,109.55,163299998.0
2007-11-23 18:54:00,109.55,109.56,109.55,109.56,109800000.0
2007-11-23 18:55:00,109.56,109.66,109.55,109.66,217400000.0
2007-11-23 18:56:00,109.66,109.66,109.57,109.585,382600000.0
2007-11-23 18:57:00,109.585,109.61,109.57,109.59,329799999.0
2007-11-23 18:58:00,109.595,109.61,109.495,109.5,184500000.0
2007-11-23 18:59:00,109.5,109.53,109.375,109.375,457200000.0
2007-11-23 19:00:00,109.375,109.41,109.355,109.41,180100000.0
2007-11-23 19:01:00,109.41,109.43,109.39,109.41,124700000.0
2007-11-23 19:02:00,109.415,109.42,109.38,109.405,164800000.0
2007-11-23 19:03:00,109.4,109.45,109.38,109.42,182700000.0
2007-11-23 19:04:00,109.42,109.42,109.385,109.39,110300000.0
2007-11-23 19:05:00,109.39,109.41,109.39,109.41,126700000.0
2007-11-23 19:06:00,109.41,109.41,109.375,109.39,202000000.0
2007-11-23 19:07:00,109.39,109.4,109.38,109.39,91900000.0
2007-11-23 19:08:00,109.39,109.39,109.31,109.37,286500000.0
2007-11-23 19:09:00,109.37,109.39,109.355,109.37,414300000.0
2007-11-23 19:10:00,109.37,109.38,109.36,109.37,272000000.0
2007-11-23 19:11:00,109.37,109.4,109.365,109.39,152800000.0
2007-11-23 19:12:00,109.39,109.46,109.38,109.46,154900000.0
2007-11-23 19:13:00,109.465,109.48,109.43,109.45,264300000.0
2007-11-23 19:14:00,109.45,109.48,109.42,109.45,325499999.0
2007-11-23 19:15:00,109.45,109.47,109.44,109.45,148900000.0
2007-11-23 19:16:00,109.45,109.45,109.41,109.435,176300000.0
2007-11-23 19:17:00,109.435,109.455,109.425,109.445,308100000.0
2007-11-23 19:18:00,109.445,109.47,109.42,109.47,526200002.0
2007-11-23 19:19:00,109.47,109.52,109.455,109.495,509299998.0
2007-11-23 19:20:00,109.495,109.555,109.495,109.51,484300000.0
2007-11-23 19:21:00,109.535,109.575,109.51,109.555,252000000.0
2007-11-23 19:22:00,109.555,109.565,109.515,109.515,62000000.0
2007-11-23 19:23:00,109.515,109.53,109.48,109.49,62800000.0
2007-11-23 19:24:00,109.49,109.49,109.45,109.475,183300000.0
2007-11-23 19:25:00,109.48,109.525,109.48,109.525,79600000.0
2007-11-23 19:26:00,109.52,109.555,109.51,109.54,409900000.0
2007-11-23 19:27:00,109.54,109.555,109.505,109.535,512600000.0
2007-11-23 19:28:00,109.53,109.56,109.495,109.56,168200000.0
2007-11-23 19:29:00,109.565,109.63,109.545,109.625,108500000.0
2007-11-23 19:30:00,109.625,109.69,109.615,109.655,173700000.0
2007-11-23 19:31:00,109.655,109.705,109.655,109.685,143100001.0
2007-11-23 19:32:00,109.68,109.705,109.68,109.7,47500000.0
2007-11-23 19:33:00,109.69,109.72,109.66,109.69,214500000.0
2007-11-23 19:34:00,109.7,109.74,109.695,109.74,215899994.0
2007-11-23 19:35:00,109.74,109.755,109.72,109.745,374499999.0
2007-11-23 19:36:00,109.745,109.79,109.735,109.785,80600000.0
2007-11-23 19:37:00,109.785,109.805,109.785,109.805,23500000.0
2007-11-23 19:38:00,109.825,109.825,109.675,109.765,379000000.0
2007-11-23 19:39:00,109.75,109.795,109.74,109.775,171600000.0
2007-11-23 19:40:00,109.78,109.785,109.73,109.785,161100000.0
2007-11-23 19:41:00,109.785,109.8,109.78,109.795,25200000.0
2007-11-23 19:42:00,109.795,109.8,109.77,109.775,29500000.0
2007-11-23 19:43:00,109.775,109.775,109.76,109.77,24700000.0
2007-11-23 19:44:00,109.73,109.76,109.73,109.735,42200000.0
2007-11-23 19:45:00,109.73,109.755,109.71,109.745,49500000.0
2007-11-23 19:46:00,109.745,109.755,109.72,109.745,48600000.0
2007-11-23 19:47:00,109.745,109.77,109.74,109.74,90200000.0
2007-11-23 19:48:00,109.74,109.74,109.69,109.71,513699997.0
2007-11-23 19:49:00,109.72,109.745,109.72,109.74,178899998.0
2007-11-23 19:50:00,109.74,109.755,109.72,109.74,258599999.0
2007-11-23 19:51:00,109.74,109.77,109.71,109.71,538199989.0
2007-11-23 19:52:00,109.71,109.735,109.7,109.705,403099995.0
2007-11-23 19:53:00,109.705,109.705,109.65,109.65,74000001.0
2007-11-23 19:54:00,109.65,109.65,109.63,109.645,34200000.0
2007-11-23 19:55:00,109.645,109.665,109.62,109.66,457799994.0
2007-11-23 19:56:00,109.66,109.68,109.66,109.68,31000000.0
2007-11-23 19:57:00,109.665,109.71,109.64,109.705,162200000.0
2007-11-23 19:58:00,109.705,109.735,109.68,109.72,439500000.0
2007-11-23 19:59:00,109.71,109.805,109.69,109.77,774199999.0
2007-11-23 20:00:00,109.77,109.77,109.7,109.7,430000000.0
2007-11-23 20:01:00,109.7,109.725,109.7,109.725,35000000.0
2007-11-23 20:02:00,109.725,109.725,109.69,109.705,120900000.0
2007-11-23 20:03:00,109.705,109.71,109.66,109.66,31200000.0
2007-11-23 20:04:00,109.66,109.675,109.645,109.65,28000000.0
2007-11-23 20:05:00,109.65,109.65,109.63,109.63,60599998.0
2007-11-23 20:06:00,109.63,109.65,109.58,109.59,231400001.0
2007-11-23 20:07:00,109.6,109.615,109.585,109.605,49600000.0
2007-11-23 20:08:00,109.605,109.605,109.58,109.605,28900000.0
2007-11-23 20:09:00,109.605,109.605,109.57,109.58,102600001.0
2007-11-23 20:10:00,109.575,109.61,109.575,109.61,258700000.0
2007-11-23 20:11:00,109.61,109.64,109.595,109.64,179100000.0
2007-11-23 20:12:00,109.64,109.65,109.605,109.63,46800000.0
2007-11-23 20:13:00,109.63,109.645,109.62,109.645,34300000.0
2007-11-23 20:14:00,109.645,109.67,109.63,109.665,249900000.0
2007-11-23 20:15:00,109.665,109.68,109.655,109.68,130200000.0
2007-11-23 20:16:00,109.68,109.68,109.66,109.66,102300000.0
2007-11-23 20:17:00,109.675,109.675,109.62,109.63,177800001.0
2007-11-23 20:18:00,109.63,109.63,109.595,109.6,210800000.0
2007-11-23 20:19:00,109.6,109.625,109.6,109.625,214400000.0
2007-11-23 20:20:00,109.625,109.64,109.605,109.61,306500000.0
2007-11-23 20:21:00,109.61,109.62,109.61,109.615,72400000.0
2007-11-23 20:22:00,109.615,109.615,109.6,109.6,87600000.0
2007-11-23 20:23:00,109.6,109.61,109.6,109.61,54800000.0
2007-11-23 20:24:00,109.61,109.61,109.61,109.61,21300000.0
2007-11-23 20:25:00,109.61,109.62,109.6,109.62,127299999.0
2007-11-23 20:26:00,109.62,109.62,109.605,109.61,51000000.0
2007-11-23 20:27:00,109.61,109.615,109.6,109.6,122100000.0
2007-11-23 20:28:00,109.61,109.645,109.61,109.64,305300002.0
2007-11-23 20:29:00,109.64,109.64,109.615,109.63,263400001.0
2007-11-23 20:30:00,109.63,109.655,109.63,109.655,33500000.0
2007-11-23 20:31:00,109.655,109.68,109.635,109.68,260100000.0
2007-11-23 20:32:00,109.68,109.69,109.635,109.65,103400000.0
2007-11-23 20:33:00,109.65,109.65,109.62,109.635,182700000.0
2007-11-23 20:34:00,109.62,109.655,109.62,109.635,212500000.0
2007-11-23 20:35:00,109.63,109.65,109.625,109.65,115999999.0
2007-11-23 20:36:00,109.65,109.67,109.635,109.635,235800001.0
2007-11-23 20:37:00,109.635,109.66,109.635,109.655,248200000.0
2007-11-23 20:38:00,109.655,109.675,109.655,109.675,70400000.0
2007-11-23 20:39:00,109.675,109.695,109.66,109.68,25900000.0
2007-11-23 20:40:00,109.695,109.695,109.67,109.685,165100003.0
2007-11-23 20:41:00,109.685,109.695,109.66,109.66,68499998.0
2007-11-23 20:42:00,109.68,109.68,109.645,109.66,200000000.0
2007-11-23 20:43:00,109.66,109.69,109.66,109.665,254600000.0
2007-11-23 20:44:00,109.66,109.69,109.645,109.66,118700000.0
2007-11-23 20:45:00,109.655,109.665,109.65,109.655,77400000.0
2007-11-23 20:46:00,109.66,109.66,109.62,109.64,289599998.0
2007-11-23 20:47:00,109.64,109.64,109.63,109.63,79900000.0
2007-11-23 20:48:00,109.625,109.67,109.62,109.655,141599999.0
2007-11-23 20:49:00,109.655,109.655,109.58,109.59,223300000.0
2007-11-23 20:50:00,109.59,109.59,109.54,109.555,405300000.0
2007-11-23 20:51:00,109.555,109.58,109.545,109.545,209400001.0
2007-11-23 20:52:00,109.545,109.56,109.485,109.51,157500000.0
2007-11-23 20:53:00,109.51,109.51,109.425,109.44,215500000.0
2007-11-23 20:54:00,109.44,109.51,109.44,109.495,300299999.0
2007-11-23 20:55:00,109.475,109.49,109.415,109.44,607900001.0
2007-11-23 20:56:00,109.44,109.465,109.44,109.46,66800000.0
2007-11-23 20:57:00,109.46,109.49,109.45,109.485,47700000.0
2007-11-23 20:58:00,109.485,109.49,109.47,109.47,81000000.0
2007-11-23 20:59:00,109.47,109.47,109.455,109.455,236200000.0
2007-11-23 21:00:00,109.455,109.455,109.435,109.45,242699999.0
2007-11-23 21:01:00,109.44,109.475,109.435,109.435,398399997.0
2007-11-23 21:02:00,109.43,109.44,109.43,109.43,143700000.0
2007-11-23 21:03:00,109.43,109.43,109.41,109.42,179800000.0
2007-11-23 21:04:00,109.42,109.43,109.41,109.41,317300000.0
2007-11-23 21:05:00,109.42,109.42,109.41,109.41,156400000.0
2007-11-23 21:06:00,109.415,109.43,109.41,109.42,101900000.0
2007-11-23 21:07:00,109.42,109.445,109.41,109.43,164400000.0
2007-11-23 21:08:00,109.425,109.455,109.42,109.44,57100000.0
2007-11-23 21:09:00,109.44,109.44,109.425,109.435,10500000.0
2007-11-23 21:10:00,109.425,109.425,109.38,109.39,295000002.0
2007-11-23 21:11:00,109.4,109.41,109.39,109.41,309000004.0
2007-11-23 21:12:00,109.41,109.44,109.39,109.4,383499999.0
2007-11-23 21:13:00,109.4,109.435,109.37,109.37,175200000.0
2007-11-23 21:14:00,109.37,109.385,109.37,109.37,132900000.0
2007-11-23 21:15:00,109.38,109.435,109.37,109.37,380099999.0
2007-11-23 21:16:00,109.39,109.435,109.39,109.41,145400000.0
2007-11-23 21:17:00,109.415,109.42,109.4,109.41,162400000.0
2007-11-23 21:18:00,109.41,109.42,109.4,109.42,76400000.0
2007-11-23 21:19:00,109.42,109.42,109.4,109.41,84000000.0
2007-11-23 21:20:00,109.405,109.43,109.39,109.42,245000000.0
2007-11-23 21:21:00,109.425,109.44,109.385,109.39,428700000.0
2007-11-23 21:22:00,109.39,109.39,109.33,109.33,283100000.0
2007-11-23 21:23:00,109.33,109.35,109.305,109.305,142100000.0
2007-11-23 21:24:00,109.305,109.31,109.29,109.3,292700000.0
2007-11-23 21:25:00,109.3,109.31,109.28,109.3,171900000.0
2007-11-23 21:26:00,109.3,109.32,109.29,109.32,165900000.0
2007-11-23 21:27:00,109.32,109.33,109.29,109.32,174200000.0
2007-11-23 21:28:00,109.32,109.34,109.32,109.33,81700000.0
2007-11-23 21:29:00,109.33,109.33,109.31,109.32,83000000.0
2007-11-23 21:30:00,109.32,109.32,109.295,109.295,20600000.0
2007-11-23 21:31:00,109.31,109.34,109.31,109.34,112500000.0
2007-11-23 21:32:00,109.34,109.34,109.33,109.33,68300000.0
2007-11-23 21:33:00,109.33,109.34,109.33,109.34,47800000.0
2007-11-23 21:34:00,109.34,109.34,109.325,109.325,54700000.0
2007-11-23 21:35:00,109.32,109.32,109.3,109.3,146200000.0
2007-11-23 21:36:00,109.3,109.34,109.295,109.34,200100000.0
2007-11-23 21:37:00,109.34,109.35,109.335,109.34,59200000.0
2007-11-23 21:38:00,109.34,109.365,109.33,109.35,137999999.0
2007-11-23 21:39:00,109.345,109.37,109.345,109.37,386100000.0
2007-11-23 21:40:00,109.37,109.37,109.37,109.37,140800000.0
2007-11-23 21:41:00,109.37,109.38,109.35,109.365,55100000.0
2007-11-23 21:42:00,109.365,109.37,109.34,109.35,121000000.0
2007-11-23 21:43:00,109.35,109.36,109.34,109.35,239300000.0
2007-11-23 21:44:00,109.355,109.355,109.345,109.345,24000000.0
2007-11-23 21:45:00,109.345,109.37,109.34,109.35,225100001.0
2007-11-23 21:46:00,109.35,109.365,109.35,109.36,54000000.0
2007-11-23 21:47:00,109.36,109.37,109.34,109.36,41500000.0
2007-11-23 21:48:00,109.365,109.365,109.34,109.365,199799999.0
2007-11-23 21:49:00,109.365,109.365,109.35,109.355,147299999.0
2007-11-23 21:50:00,109.355,109.365,109.33,109.335,196300000.0
2007-11-23 21:51:00,109.34,109.38,109.33,109.35,276000001.0
2007-11-23 21:52:00,109.355,109.365,109.335,109.365,119900000.0
2007-11-23 21:53:00,109.36,109.365,109.345,109.36,96300000.0
2007-11-23 21:54:00,109.35,109.37,109.35,109.36,88800000.0
2007-11-23 21:55:00,109.36,109.37,109.35,109.35,30600000.0
2007-11-23 21:56:00,109.34,109.35,109.33,109.34,95100000.0
2007-11-23 21:57:00,109.34,109.35,109.305,109.305,138900000.0
2007-11-23 21:58:00,109.31,109.34,109.31,109.34,129600000.0
2007-11-23 21:59:00,109.34,109.35,109.32,109.32,148700000.0
2007-11-23 22:00:00,109.32,109.36,109.315,109.335,340200000.0
2007-11-23 22:01:00,109.335,109.36,109.325,109.35,319700001.0
2007-11-23 22:02:00,109.35,109.35,109.32,109.32,221900000.0
2007-11-23 22:03:00,109.32,109.325,109.31,109.31,21100000.0
2007-11-23 22:04:00,109.31,109.31,109.29,109.29,132800000.0
2007-11-23 22:05:00,109.29,109.3,109.29,109.295,147899999.0
2007-11-23 22:06:00,109.3,109.31,109.29,109.29,74500001.0
2007-11-23 22:07:00,109.3,109.3,109.26,109.26,120199999.0
2007-11-23 22:08:00,109.28,109.285,109.26,109.285,184099995.0
2007-11-23 22:09:00,109.285,109.285,109.265,109.28,22700000.0
2007-11-23 22:10:00,109.275,109.285,109.27,109.27,33200000.0
2007-11-23 22:11:00,109.27,109.29,109.27,109.27,97399999.0
2007-11-23 22:12:00,109.27,109.27,109.27,109.27,193399998.0
2007-11-23 22:13:00,109.27,109.285,109.27,109.28,125600000.0
2007-11-23 22:14:00,109.28,109.305,109.28,109.3,313899999.0
2007-11-23 22:15:00,109.3,109.33,109.29,109.295,230099994.0
2007-11-23 22:16:00,109.29,109.335,109.29,109.33,97999998.0
2007-11-23 22:17:00,109.31,109.345,109.31,109.335,226099995.0
2007-11-23 22:18:00,109.33,109.33,109.3,109.3,131600000.0
2007-11-23 22:19:00,109.31,109.33,109.3,109.33,174600001.0
2007-11-23 22:20:00,109.33,109.335,109.315,109.32,77100000.0
2007-11-23 22:21:00,109.31,109.35,109.31,109.335,84900000.0
2007-11-23 22:22:00,109.335,109.335,109.31,109.31,68000000.0
2007-11-23 22:23:00,109.31,109.34,109.31,109.34,53500001.0
2007-11-23 22:24:00,109.34,109.37,109.33,109.33,30100000.0
2007-11-23 22:25:00,109.33,109.355,109.33,109.355,50100000.0
2007-11-23 22:26:00,109.35,109.355,109.34,109.34,15300000.0
2007-11-23 22:27:00,109.34,109.345,109.34,109.34,13600000.0
2007-11-23 22:28:00,109.34,109.34,109.34,109.34,26400000.0
2007-11-23 22:29:00,109.34,109.36,109.33,109.355,30800000.0
2007-11-23 22:30:00,109.36,109.375,109.36,109.36,35100000.0
2007-11-23 22:31:00,109.36,109.365,109.35,109.365,140500000.0
2007-11-23 22:32:00,109.365,109.365,109.34,109.345,46900000.0
2007-11-23 22:33:00,109.35,109.37,109.34,109.35,205399998.0
2007-11-23 22:34:00,109.35,109.365,109.33,109.33,141600000.0
2007-11-23 22:35:00,109.315,109.335,109.315,109.33,123800002.0
2007-11-23 22:36:00,109.33,109.335,109.32,109.32,220600000.0
2007-11-23 22:37:00,109.33,109.345,109.33,109.345,60200000.0
2007-11-23 22:38:00,109.345,109.345,109.34,109.34,109700000.0
2007-11-23 22:39:00,109.34,109.35,109.33,109.33,236100000.0
2007-11-23 22:40:00,109.33,109.34,109.32,109.34,233300000.0
2007-11-23 22:41:00,109.34,109.36,109.33,109.345,301899999.0
2007-11-23 22:42:00,109.365,109.375,109.345,109.36,62600000.0
2007-11-23 22:43:00,109.36,109.36,109.34,109.34,63200000.0
2007-11-23 22:44:00,109.34,109.35,109.34,109.34,430500000.0
2007-11-23 22:45:00,109.34,109.345,109.34,109.34,111900000.0
2007-11-23 22:46:00,109.345,109.35,109.345,109.35,160000000.0
2007-11-23 22:47:00,109.35,109.35,109.34,109.35,179600004.0
2007-11-23 22:48:00,109.35,109.35,109.345,109.345,99100000.0
2007-11-23 22:49:00,109.345,109.36,109.345,109.36,299200000.0
2007-11-23 22:50:00,109.36,109.37,109.35,109.37,257400003.0
2007-11-23 22:51:00,109.37,109.38,109.35,109.38,245399999.0
2007-11-23 22:52:00,109.38,109.4,109.375,109.38,379400000.0
2007-11-23 22:53:00,109.38,109.39,109.37,109.385,530400002.0
2007-11-23 22:54:00,109.39,109.405,109.385,109.405,327100000.0
2007-11-23 22:55:00,109.405,109.42,109.4,109.42,349199999.0
2007-11-23 22:56:00,109.42,109.42,109.41,109.42,121000000.0
2007-11-23 22:57:00,109.42,109.43,109.415,109.43,416300002.0
2007-11-23 22:58:00,109.425,109.43,109.41,109.42,352800000.0
2007-11-23 22:59:00,109.41,109.42,109.41,109.42,320600001.0
2007-11-23 23:00:00,109.435,109.44,109.41,109.44,703899993.0
2007-11-26 00:00:00,109.91,109.93,109.91,109.93,184900000.0
2007-11-26 00:01:00,109.94,109.94,109.93,109.93,184900000.0
2007-11-26 00:02:00,109.76,109.76,109.75,109.75,184900000.0
2007-11-26 00:03:00,109.75,109.75,109.75,109.75,17400000.0
2007-11-26 00:04:00,109.73,109.73,109.71,109.71,30800000.0
2007-11-26 00:05:00,109.71,109.74,109.71,109.74,222100000.0
2007-11-26 00:06:00,109.74,109.75,109.72,109.73,126900000.0
2007-11-26 00:07:00,109.73,109.74,109.72,109.72,195600000.0
2007-11-26 00:08:00,109.72,109.72,109.69,109.71,201900000.0
2007-11-26 00:09:00,109.68,109.74,109.68,109.73,256300000.0
2007-11-26 00:10:00,109.73,109.74,109.71,109.73,153300000.0
2007-11-26 00:11:00,109.73,109.73,109.73,109.73,23100000.0
2007-11-26 00:12:00,109.91,109.91,109.91,109.91,147700000.0
2007-11-26 00:13:00,109.74,109.75,109.73,109.75,147700000.0
2007-11-26 00:14:00,109.75,109.75,109.68,109.68,140800000.0
2007-11-26 00:15:00,109.69,109.76,109.69,109.76,135900000.0
2007-11-26 00:16:00,109.76,109.8,109.73,109.8,288000000.0
2007-11-26 00:17:00,109.8,109.82,109.74,109.77,346500000.0
2007-11-26 00:18:00,109.76,109.79,109.76,109.77,361900000.0
2007-11-26 00:19:00,109.77,109.77,109.72,109.76,279800000.0
2007-11-26 00:20:00,109.75,109.77,109.75,109.76,347000000.0
2007-11-26 00:21:00,109.74,109.78,109.74,109.77,253900000.0
2007-11-26 00:22:00,109.77,109.78,109.75,109.76,300300000.0
2007-11-26 00:23:00,109.75,109.76,109.75,109.75,223300000.0
2007-11-26 00:24:00,109.74,109.75,109.74,109.75,215600000.0
2007-11-26 00:25:00,109.75,109.78,109.75,109.78,257400000.0
2007-11-26 00:26:00,109.78,109.78,109.73,109.74,264300000.0
2007-11-26 00:27:00,109.74,109.75,109.73,109.74,308000000.0
2007-11-26 00:28:00,109.74,109.76,109.73,109.75,385000000.0
2007-11-26 00:29:00,109.74,109.75,109.74,109.75,287500000.0
2007-11-26 00:30:00,109.75,109.8,109.75,109.77,321900000.0
2007-11-26 00:31:00,109.77,109.78,109.77,109.78,140000000.0
2007-11-26 00:32:00,109.78,109.79,109.78,109.78,107700000.0
2007-11-26 00:33:00,109.78,109.8,109.77,109.8,85300000.0
2007-11-26 00:34:00,109.8,109.8,109.775,109.79,172500000.0
2007-11-26 00:35:00,109.79,109.79,109.77,109.77,229900000.0
2007-11-26 00:36:00,109.78,109.79,109.77,109.78,177200000.0
2007-11-26 00:37:00,109.78,109.81,109.78,109.8,338500000.0
2007-11-26 00:38:00,109.8,109.83,109.8,109.83,341900000.0
2007-11-26 00:39:00,109.83,109.855,109.82,109.855,165100000.0
2007-11-26 00:40:00,109.855,109.855,109.82,109.825,126400000.0
2007-11-26 00:41:00,109.825,109.83,109.8,109.81,65800000.0
2007-11-26 00:42:00,109.81,109.81,109.78,109.79,324500000.0
2007-11-26 00:43:00,109.79,109.79,109.79,109.79,58500000.0
2007-11-26 00:44:00,109.79,109.83,109.78,109.83,148800000.0
2007-11-26 00:45:00,109.83,109.845,109.83,109.845,89900000.0
2007-11-26 00:46:00,109.845,109.85,109.84,109.84,138300000.0
2007-11-26 00:47:00,109.84,109.85,109.84,109.84,104600000.0
2007-11-26 00:48:00,109.84,109.85,109.83,109.84,60400000.0
2007-11-26 00:49:00,109.84,109.89,109.84,109.86,423400000.0
2007-11-26 00:50:00,109.86,109.9,109.85,109.9,331100000.0
2007-11-26 00:51:00,109.9,109.91,109.88,109.9,163000000.0
2007-11-26 00:52:00,109.9,109.92,109.88,109.88,205600000.0
2007-11-26 00:53:00,109.88,109.88,109.87,109.875,237400000.0
2007-11-26 00:54:00,109.88,109.915,109.87,109.915,234100000.0
2007-11-26 00:55:00,109.915,109.915,109.895,109.91,152600000.0
2007-11-26 00:56:00,109.91,109.915,109.895,109.895,27500000.0
2007-11-26 00:57:00,109.895,109.905,109.89,109.905,46100000.0
2007-11-26 00:58:00,109.905,109.91,109.9,109.91,13400000.0
2007-11-26 00:59:00,109.91,109.92,109.89,109.9,249700000.0
2007-11-26 01:00:00,109.9,109.945,109.89,109.93,96100000.0
2007-11-26 01:01:00,109.93,109.94,109.92,109.92,35600000.0
2007-11-26 01:02:00,109.92,109.93,109.91,109.925,86200000.0
2007-11-26 01:03:00,109.925,109.925,109.905,109.925,40200000.0
2007-11-26 01:04:00,109.925,109.93,109.925,109.925,6500000.0
2007-11-26 01:05:00,109.92,109.95,109.91,109.95,101900000.0
2007-11-26 01:06:00,109.95,109.95,109.93,109.935,62100000.0
2007-11-26 01:07:00,109.935,109.945,109.92,109.935,29700000.0
2007-11-26 01:08:00,109.935,109.94,109.93,109.93,16000000.0
2007-11-26 01:09:00,109.93,109.93,109.9,109.9,16300000.0
2007-11-26 01:10:00,109.925,109.93,109.9,109.93,57800000.0
2007-11-26 01:11:00,109.93,109.93,109.925,109.925,8500000.0
2007-11-26 01:12:00,109.9,109.9,109.9,109.9,32000000.0
2007-11-26 01:13:00,109.91,109.92,109.89,109.9,118300000.0
2007-11-26 01:14:00,109.925,109.93,109.925,109.93,18500000.0
2007-11-26 01:15:00,109.93,109.955,109.92,109.955,37500000.0
2007-11-26 01:16:00,109.955,109.96,109.93,109.96,19000000.0
2007-11-26 01:17:00,109.96,109.975,109.93,109.975,94400000.0
2007-11-26 01:18:00,109.975,109.985,109.97,109.985,31000000.0
2007-11-26 01:19:00,109.985,109.985,109.96,109.97,33000000.0
2007-11-26 01:20:00,109.97,110.02,109.97,110.0,128100000.0
2007-11-26 01:21:00,110.025,110.105,110.0,110.08,343500000.0
2007-11-26 01:22:00,110.075,110.16,110.07,110.12,433500000.0
2007-11-26 01:23:00,110.12,110.13,110.07,110.11,975600000.0
2007-11-26 01:24:00,110.12,110.16,110.04,110.14,456400000.0
2007-11-26 01:25:00,110.14,110.205,110.13,110.195,313400003.0
2007-11-26 01:26:00,110.2,110.27,110.2,110.265,98600000.0
2007-11-26 01:27:00,110.265,110.27,110.19,110.19,171200000.0
2007-11-26 01:28:00,110.19,110.21,110.175,110.185,75300000.0
2007-11-26 01:29:00,110.185,110.205,110.17,110.2,168400000.0
2007-11-26 01:30:00,110.2,110.32,110.2,110.27,347000000.0
2007-11-26 01:31:00,110.27,110.31,110.27,110.29,457100000.0
2007-11-26 01:32:00,110.29,110.33,110.29,110.32,422900000.0
2007-11-26 01:33:00,110.32,110.34,110.31,110.33,177300000.0
2007-11-26 01:34:00,110.33,110.335,110.31,110.335,101400000.0
2007-11-26 01:35:00,110.335,110.355,110.335,110.355,21000000.0
2007-11-26 01:36:00,110.355,110.38,110.34,110.365,107100000.0
2007-11-26 01:37:00,110.36,110.36,110.32,110.36,203900000.0
2007-11-26 01:38:00,110.36,110.405,110.35,110.4,205100000.0
2007-11-26 01:39:00,110.385,110.415,110.375,110.415,61700000.0
2007-11-26 01:40:00,110.41,110.41,110.35,110.36,262300000.0
2007-11-26 01:41:00,110.37,110.395,110.37,110.38,32000000.0
2007-11-26 01:42:00,110.38,110.425,110.38,110.42,92100000.0
2007-11-26 01:43:00,110.4,110.445,110.4,110.425,96300000.0
2007-11-26 01:44:00,110.425,110.44,110.42,110.42,62000000.0
2007-11-26 01:45:00,110.42,110.45,110.41,110.445,495700000.0
2007-11-26 01:46:00,110.44,110.45,110.415,110.43,479599999.0
2007-11-26 01:47:00,110.43,110.45,110.415,110.415,339200000.0
2007-11-26 01:48:00,110.42,110.42,110.375,110.39,514400000.0
2007-11-26 01:49:00,110.39,110.41,110.375,110.405,420099998.0
2007-11-26 01:50:00,110.41,110.415,110.405,110.415,14000000.0
2007-11-26 01:51:00,110.415,110.415,110.37,110.38,512600000.0
2007-11-26 01:52:00,110.38,110.38,110.305,110.305,797900000.0
2007-11-26 01:53:00,110.33,110.33,110.295,110.3,317799999.0
2007-11-26 01:54:00,110.31,110.31,110.255,110.285,564699998.0
2007-11-26 01:55:00,110.28,110.285,110.235,110.235,544099999.0
2007-11-26 01:56:00,110.235,110.265,110.165,110.21,683000000.0
2007-11-26 01:57:00,110.21,110.225,110.165,110.2,550900000.0
2007-11-26 01:58:00,110.2,110.2,110.15,110.165,576800000.0
2007-11-26 01:59:00,110.165,110.2,110.165,110.2,431900000.0
2007-11-26 02:00:00,110.2,110.205,110.185,110.195,416000000.0
2007-11-26 02:01:00,110.195,110.2,110.145,110.145,297900000.0
2007-11-26 02:02:00,110.19,110.2,110.115,110.195,465200000.0
2007-11-26 02:03:00,110.195,110.2,110.135,110.165,530700000.0
2007-11-26 02:04:00,110.165,110.175,110.115,110.165,553400000.0
2007-11-26 02:05:00,110.16,110.16,110.105,110.105,1191499998.0
2007-11-26 02:06:00,110.125,110.13,110.085,110.085,763599998.0
2007-11-26 02:07:00,110.085,110.115,110.08,110.1,592900001.0
2007-11-26 02:08:00,110.105,110.105,110.075,110.085,344500000.0
2007-11-26 02:09:00,110.085,110.1,110.065,110.085,573300000.0
2007-11-26 02:10:00,110.09,110.15,110.075,110.135,1064599999.0
2007-11-26 02:11:00,110.14,110.155,110.11,110.115,829700000.0
2007-11-26 02:12:00,110.115,110.16,110.115,110.135,1009700000.0
2007-11-26 02:13:00,110.135,110.135,110.1,110.105,1066800000.0
2007-11-26 02:14:00,110.105,110.105,110.08,110.095,650900000.0
2007-11-26 02:15:00,110.095,110.105,110.095,110.1,412100000.0
2007-11-26 02:16:00,110.1,110.105,110.09,110.095,428400000.0
2007-11-26 02:17:00,110.095,110.105,110.08,110.085,418000000.0
2007-11-26 02:18:00,110.085,110.09,110.08,110.08,276800000.0
2007-11-26 02:19:00,110.08,110.09,110.08,110.085,275300000.0
2007-11-26 02:20:00,110.085,110.105,110.075,110.1,537300000.0
2007-11-26 02:21:00,110.1,110.105,110.085,110.09,589000000.0
2007-11-26 02:22:00,110.09,110.095,110.07,110.07,857700000.0
2007-11-26 02:23:00,110.07,110.12,110.07,110.115,449400000.0
2007-11-26 02:24:00,110.115,110.16,110.085,110.16,682000000.0
2007-11-26 02:25:00,110.16,110.215,110.125,110.2,999600001.0
2007-11-26 02:26:00,110.205,110.205,110.19,110.19,104000000.0
2007-11-26 02:27:00,110.19,110.225,110.18,110.185,464000000.0
2007-11-26 02:28:00,110.19,110.23,110.185,110.23,459500000.0
2007-11-26 02:29:00,110.23,110.235,110.165,110.165,380400000.0
2007-11-26 02:30:00,110.165,110.17,110.135,110.145,955800000.0
2007-11-26 02:31:00,110.145,110.155,110.13,110.145,514000000.0
2007-11-26 02:32:00,110.155,110.19,110.145,110.175,465600000.0
2007-11-26 02:33:00,110.175,110.2,110.175,110.18,468600000.0
2007-11-26 02:34:00,110.175,110.185,110.16,110.175,626300000.0
2007-11-26 02:35:00,110.175,110.205,110.17,110.2,793400000.0
2007-11-26 02:36:00,110.21,110.21,110.16,110.175,706900000.0
2007-11-26 02:37:00,110.175,110.18,110.145,110.175,529900005.0
2007-11-26 02:38:00,110.175,110.175,110.155,110.17,118500000.0
2007-11-26 02:39:00,110.155,110.175,110.155,110.16,315500000.0
2007-11-26 02:40:00,110.16,110.165,110.155,110.16,242000000.0
2007-11-26 02:41:00,110.16,110.165,110.14,110.165,265000000.0
2007-11-26 02:42:00,110.16,110.185,110.155,110.16,255000000.0
2007-11-26 02:43:00,110.155,110.185,110.155,110.175,343800000.0
2007-11-26 02:44:00,110.175,110.175,110.16,110.175,200300000.0
2007-11-26 02:45:00,110.18,110.195,110.17,110.195,184500000.0
2007-11-26 02:46:00,110.195,110.205,110.185,110.2,369700000.0
2007-11-26 02:47:00,110.2,110.245,110.185,110.245,521400000.0
2007-11-26 02:48:00,110.245,110.285,110.235,110.28,616900001.0
2007-11-26 02:49:00,110.285,110.295,110.255,110.255,372400000.0
2007-11-26 02:50:00,110.255,110.28,110.255,110.27,327599999.0
2007-11-26 02:51:00,110.27,110.275,110.235,110.265,508000000.0
2007-11-26 02:52:00,110.265,110.265,110.245,110.245,149000000.0
2007-11-26 02:53:00,110.245,110.3,110.225,110.3,495999999.0
2007-11-26 02:54:00,110.3,110.32,110.235,110.235,1132700000.0
2007-11-26 02:55:00,110.225,110.24,110.19,110.23,941300000.0
2007-11-26 02:56:00,110.23,110.235,110.205,110.225,692800000.0
2007-11-26 02:57:00,110.225,110.23,110.185,110.19,1097600000.0
2007-11-26 02:58:00,110.19,110.195,110.165,110.195,608100000.0
2007-11-26 02:59:00,110.195,110.195,110.17,110.17,128099999.0
2007-11-26 03:00:00,110.18,110.18,110.16,110.16,86300000.0
2007-11-26 03:01:00,110.16,110.175,110.115,110.115,465199996.0
2007-11-26 03:02:00,110.115,110.145,110.03,110.07,1266199998.0
2007-11-26 03:03:00,110.075,110.08,110.055,110.08,526299999.0
2007-11-26 03:04:00,110.085,110.115,110.08,110.095,380200000.0
2007-11-26 03:05:00,110.095,110.14,110.095,110.135,256500000.0
2007-11-26 03:06:00,110.13,110.135,110.115,110.12,236200000.0
2007-11-26 03:07:00,110.125,110.125,110.115,110.115,88700000.0
2007-11-26 03:08:00,110.115,110.135,110.115,110.125,110600000.0
2007-11-26 03:09:00,110.125,110.125,110.115,110.125,154300000.0
2007-11-26 03:10:00,110.125,110.13,110.1,110.125,289100000.0
2007-11-26 03:11:00,110.13,110.14,110.125,110.13,79100000.0
2007-11-26 03:12:00,110.125,110.135,110.095,110.105,303300000.0
2007-11-26 03:13:00,110.105,110.135,110.095,110.115,347900000.0
2007-11-26 03:14:00,110.115,110.125,110.11,110.12,162000000.0
2007-11-26 03:15:00,110.12,110.125,110.115,110.125,71200000.0
2007-11-26 03:16:00,110.125,110.14,110.125,110.135,69400000.0
2007-11-26 03:17:00,110.135,110.135,110.125,110.125,109300000.0
2007-11-26 03:18:00,110.125,110.135,110.125,110.13,65300000.0
2007-11-26 03:19:00,110.13,110.14,110.12,110.135,131300000.0
2007-11-26 03:20:00,110.14,110.16,110.135,110.155,219700000.0
2007-11-26 03:21:00,110.155,110.175,110.15,110.175,224500000.0
2007-11-26 03:22:00,110.175,110.18,110.16,110.175,72600000.0
2007-11-26 03:23:00,110.17,110.185,110.165,110.18,165100000.0
2007-11-26 03:24:00,110.175,110.175,110.15,110.155,199900000.0
2007-11-26 03:25:00,110.155,110.155,110.1,110.1,289200000.0
2007-11-26 03:26:00,110.1,110.115,110.065,110.075,469000000.0
2007-11-26 03:27:00,110.075,110.135,110.05,110.135,738999997.0
2007-11-26 03:28:00,110.135,110.165,110.125,110.155,257100000.0
2007-11-26 03:29:00,110.155,110.165,110.145,110.155,214500000.0
2007-11-26 03:30:00,110.155,110.165,110.135,110.155,353500000.0
2007-11-26 03:31:00,110.15,110.165,110.145,110.165,285300000.0
2007-11-26 03:32:00,110.165,110.175,110.16,110.16,79500000.0
2007-11-26 03:33:00,110.16,110.165,110.15,110.155,157100000.0
2007-11-26 03:34:00,110.155,110.16,110.125,110.16,428400000.0
2007-11-26 03:35:00,110.16,110.19,110.15,110.19,226900000.0
2007-11-26 03:36:00,110.19,110.21,110.175,110.185,337900000.0
2007-11-26 03:37:00,110.185,110.21,110.18,110.195,354400000.0
2007-11-26 03:38:00,110.195,110.225,110.195,110.215,183100000.0
2007-11-26 03:39:00,110.215,110.23,110.185,110.19,424800000.0
2007-11-26 03:40:00,110.19,110.225,110.185,110.22,240600000.0
2007-11-26 03:41:00,110.225,110.23,110.135,110.155,607299999.0
2007-11-26 03:42:00,110.165,110.165,110.145,110.145,344300000.0
2007-11-26 03:43:00,110.145,110.16,110.14,110.14,497800000.0
2007-11-26 03:44:00,110.14,110.175,110.125,110.17,635799998.0
2007-11-26 03:45:00,110.17,110.17,110.15,110.15,531200000.0
2007-11-26 03:46:00,110.15,110.16,110.145,110.155,99300000.0
2007-11-26 03:47:00,110.155,110.16,110.135,110.145,296800000.0
2007-11-26 03:48:00,110.145,110.15,110.125,110.135,157200000.0
2007-11-26 03:49:00,110.14,110.155,110.125,110.145,140899999.0
2007-11-26 03:50:00,110.15,110.155,110.135,110.145,167100000.0
2007-11-26 03:51:00,110.145,110.16,110.13,110.15,145600000.0
2007-11-26 03:52:00,110.145,110.16,110.14,110.155,286600000.0
2007-11-26 03:53:00,110.155,110.175,110.15,110.16,443800000.0
2007-11-26 03:54:00,110.16,110.175,110.15,110.165,732300000.0
2007-11-26 03:55:00,110.165,110.175,110.145,110.15,416200000.0
2007-11-26 03:56:00,110.155,110.185,110.14,110.185,196100000.0
2007-11-26 03:57:00,110.185,110.185,110.155,110.185,38400000.0
2007-11-26 03:58:00,110.155,110.185,110.155,110.185,59200000.0
2007-11-26 03:59:00,110.185,110.185,110.16,110.16,172000000.0
2007-11-26 04:00:00,110.185,110.185,110.14,110.185,381600000.0
2007-11-26 04:01:00,110.185,110.185,110.16,110.185,76000000.0
2007-11-26 04:02:00,110.185,110.205,110.165,110.195,455399994.0
2007-11-26 04:03:00,110.195,110.285,110.185,110.285,941400000.0
2007-11-26 04:04:00,110.285,110.29,110.275,110.29,203800000.0
2007-11-26 04:05:00,110.28,110.295,110.28,110.295,162700000.0
2007-11-26 04:06:00,110.295,110.32,110.29,110.32,193600000.0
2007-11-26 04:07:00,110.315,110.34,110.31,110.335,601100000.0
2007-11-26 04:08:00,110.325,110.335,110.305,110.325,796699997.0
2007-11-26 04:09:00,110.315,110.325,110.285,110.295,629200000.0
2007-11-26 04:10:00,110.295,110.3,110.28,110.3,245400000.0
2007-11-26 04:11:00,110.295,110.33,110.295,110.325,472800000.0
2007-11-26 04:12:00,110.325,110.355,110.32,110.32,499400000.0
2007-11-26 04:13:00,110.32,110.33,110.3,110.325,600900000.0
2007-11-26 04:14:00,110.325,110.35,110.32,110.34,207400000.0
2007-11-26 04:15:00,110.34,110.35,110.315,110.345,411099998.0
2007-11-26 04:16:00,110.345,110.35,110.31,110.33,437000000.0
2007-11-26 04:17:00,110.325,110.35,110.32,110.335,252700000.0
2007-11-26 04:18:00,110.335,110.34,110.315,110.33,246500000.0
2007-11-26 04:19:00,110.335,110.335,110.315,110.32,182400000.0
2007-11-26 04:20:00,110.32,110.32,110.31,110.32,100200000.0
2007-11-26 04:21:00,110.32,110.34,110.315,110.33,161100000.0
2007-11-26 04:22:00,110.33,110.345,110.315,110.34,525800000.0
2007-11-26 04:23:00,110.34,110.35,110.34,110.34,164100000.0
2007-11-26 04:24:00,110.34,110.36,110.34,110.35,166300000.0
2007-11-26 04:25:00,110.345,110.345,110.315,110.325,294300000.0
2007-11-26 04:26:00,110.325,110.33,110.295,110.31,426500000.0
2007-11-26 04:27:00,110.31,110.335,110.31,110.335,260400000.0
2007-11-26 04:28:00,110.325,110.35,110.3,110.3,385900000.0
2007-11-26 04:29:00,110.305,110.32,110.3,110.305,288200000.0
2007-11-26 04:30:00,110.32,110.32,110.29,110.29,206600000.0
2007-11-26 04:31:00,110.29,110.29,110.265,110.27,331400000.0
2007-11-26 04:32:00,110.27,110.295,110.265,110.295,613800000.0
2007-11-26 04:33:00,110.295,110.3,110.275,110.29,264400000.0
2007-11-26 04:34:00,110.295,110.295,110.275,110.28,422500000.0
2007-11-26 04:35:00,110.28,110.29,110.28,110.28,152900000.0
2007-11-26 04:36:00,110.28,110.285,110.255,110.255,480000000.0
2007-11-26 04:37:00,110.255,110.26,110.245,110.25,180500000.0
2007-11-26 04:38:00,110.25,110.26,110.22,110.235,247900000.0
2007-11-26 04:39:00,110.235,110.245,110.215,110.235,354699998.0
2007-11-26 04:40:00,110.23,110.235,110.215,110.23,316200000.0
2007-11-26 04:41:00,110.23,110.235,110.215,110.22,437600000.0
2007-11-26 04:42:00,110.215,110.225,110.215,110.22,216000000.0
2007-11-26 04:43:00,110.215,110.225,110.21,110.21,322500000.0
2007-11-26 04:44:00,110.21,110.21,110.195,110.2,325100000.0
2007-11-26 04:45:00,110.195,110.215,110.19,110.2,324200000.0
2007-11-26 04:46:00,110.2,110.22,110.2,110.215,328800000.0
2007-11-26 04:47:00,110.215,110.235,110.215,110.22,501300000.0
2007-11-26 04:48:00,110.22,110.225,110.205,110.22,165900000.0
2007-11-26 04:49:00,110.22,110.22,110.195,110.205,200200000.0
2007-11-26 04:50:00,110.205,110.235,110.205,110.235,416100000.0
2007-11-26 04:51:00,110.235,110.24,110.215,110.23,172300000.0
2007-11-26 04:52:00,110.23,110.23,110.215,110.22,98700000.0
2007-11-26 04:53:00,110.22,110.225,110.21,110.225,45600000.0
2007-11-26 04:54:00,110.225,110.24,110.22,110.235,66100000.0
2007-11-26 04:55:00,110.235,110.25,110.225,110.25,205100000.0
2007-11-26 04:56:00,110.245,110.25,110.235,110.25,187300000.0
2007-11-26 04:57:00,110.25,110.25,110.225,110.25,284200000.0
2007-11-26 04:58:00,110.245,110.25,110.225,110.225,397100000.0
2007-11-26 04:59:00,110.225,110.225,110.115,110.13,528400000.0
2007-11-26 05:00:00,110.115,110.115,109.915,109.93,1161400000.0
2007-11-26 05:01:00,109.93,109.935,109.845,109.9,1530500000.0
2007-11-26 05:02:00,109.895,109.895,109.845,109.87,1283600000.0
2007-11-26 05:03:00,109.87,109.875,109.76,109.835,1221100000.0
2007-11-26 05:04:00,109.835,109.85,109.79,109.825,1335200000.0
2007-11-26 05:05:00,109.825,110.02,109.765,110.01,2047599999.0
2007-11-26 05:06:00,110.01,110.175,110.01,110.145,1556500000.0
2007-11-26 05:07:00,110.145,110.16,110.085,110.095,1508200000.0
2007-11-26 05:08:00,110.095,110.14,110.055,110.055,1057200000.0
2007-11-26 05:09:00,110.055,110.08,110.055,110.065,1128000000.0
2007-11-26 05:10:00,110.065,110.07,110.005,110.005,1054199996.0
2007-11-26 05:11:00,110.005,110.005,109.895,109.915,1280400000.0
2007-11-26 05:12:00,109.92,109.935,109.845,109.855,1145300000.0
2007-11-26 05:13:00,109.845,109.89,109.805,109.845,966200000.0
2007-11-26 05:14:00,109.845,109.885,109.8,109.875,855000000.0
2007-11-26 05:15:00,109.875,109.875,109.845,109.855,162100000.0
2007-11-26 05:16:00,109.86,109.97,109.855,109.97,875900000.0
2007-11-26 05:17:00,109.975,110.01,109.94,109.96,455600000.0
2007-11-26 05:18:00,109.945,110.09,109.945,110.015,740000000.0
2007-11-26 05:19:00,110.015,110.1,109.945,109.945,984000000.0
2007-11-26 05:20:00,109.95,109.965,109.935,109.955,508899996.0
2007-11-26 05:21:00,109.955,109.96,109.935,109.935,396700000.0
2007-11-26 05:22:00,109.935,109.96,109.925,109.945,426300000.0
2007-11-26 05:23:00,109.945,109.955,109.935,109.94,87400000.0
2007-11-26 05:24:00,109.935,109.96,109.92,109.955,594100000.0
2007-11-26 05:25:00,109.97,109.985,109.96,109.985,147500000.0
2007-11-26 05:26:00,109.985,109.99,109.97,109.99,67600000.0
2007-11-26 05:27:00,109.995,109.995,109.945,109.96,436700000.0
2007-11-26 05:28:00,109.96,109.96,109.93,109.94,202900000.0
2007-11-26 05:29:00,109.94,109.955,109.92,109.92,64600000.0
2007-11-26 05:30:00,109.92,110.035,109.92,110.035,688200000.0
2007-11-26 05:31:00,110.025,110.035,109.945,110.0,297500000.0
2007-11-26 05:32:00,110.0,110.055,110.0,110.055,233400000.0
2007-11-26 05:33:00,110.055,110.075,109.975,109.975,576000000.0
2007-11-26 05:34:00,109.975,109.975,109.875,109.89,392200000.0
2007-11-26 05:35:00,109.89,109.89,109.865,109.865,207100000.0
2007-11-26 05:36:00,109.875,109.875,109.83,109.83,585200000.0
2007-11-26 05:37:00,109.83,109.84,109.825,109.83,134400000.0
2007-11-26 05:38:00,109.83,109.895,109.82,109.895,456800000.0
2007-11-26 05:39:00,109.895,109.935,109.885,109.895,656900000.0
2007-11-26 05:40:00,109.89,109.895,109.86,109.875,820600000.0
2007-11-26 05:41:00,109.875,109.885,109.87,109.88,372300001.0
2007-11-26 05:42:00,109.875,109.895,109.875,109.88,226700000.0
2007-11-26 05:43:00,109.885,109.905,109.88,109.89,316500001.0
2007-11-26 05:44:00,109.895,109.925,109.895,109.905,269100000.0
2007-11-26 05:45:00,109.905,109.925,109.905,109.915,72000000.0
2007-11-26 05:46:00,109.915,109.935,109.905,109.935,356500000.0
2007-11-26 05:47:00,109.945,109.945,109.905,109.925,678500003.0
2007-11-26 05:48:00,109.92,109.995,109.92,109.985,899600001.0
2007-11-26 05:49:00,109.995,110.005,109.985,109.985,621700000.0
2007-11-26 05:50:00,109.985,110.075,109.985,110.06,289500000.0
2007-11-26 05:51:00,110.045,110.115,110.035,110.08,110500000.0
2007-11-26 05:52:00,110.075,110.09,110.065,110.075,191000000.0
2007-11-26 05:53:00,110.075,110.075,110.03,110.04,42400000.0
2007-11-26 05:54:00,110.035,110.045,110.02,110.04,99100000.0
2007-11-26 05:55:00,110.04,110.05,110.03,110.05,33300000.0
2007-11-26 05:56:00,110.055,110.08,110.015,110.025,234000000.0
2007-11-26 05:57:00,110.015,110.045,110.005,110.045,432400007.0
2007-11-26 05:58:00,110.045,110.075,110.045,110.06,554400000.0
2007-11-26 05:59:00,110.06,110.115,110.055,110.105,648099999.0
2007-11-26 06:00:00,110.105,110.115,110.045,110.085,657999999.0
2007-11-26 06:01:00,110.085,110.09,110.055,110.07,273700000.0
2007-11-26 06:02:00,110.08,110.09,110.065,110.065,94400000.0
2007-11-26 06:03:00,110.08,110.09,110.07,110.08,28500000.0
2007-11-26 06:04:00,110.08,110.08,110.07,110.07,32000000.0
2007-11-26 06:05:00,110.07,110.085,110.065,110.085,61400000.0
2007-11-26 06:06:00,110.085,110.1,110.08,110.1,61700000.0
2007-11-26 06:07:00,110.1,110.145,110.1,110.125,355100000.0
2007-11-26 06:08:00,110.125,110.13,110.1,110.13,324100000.0
2007-11-26 06:09:00,110.13,110.14,110.115,110.135,192500003.0
2007-11-26 06:10:00,110.125,110.17,110.115,110.15,323500000.0
2007-11-26 06:11:00,110.15,110.17,110.145,110.16,202400000.0
2007-11-26 06:12:00,110.165,110.17,110.095,110.095,390200001.0
2007-11-26 06:13:00,110.1,110.1,110.045,110.075,455200001.0
2007-11-26 06:14:00,110.075,110.125,110.065,110.115,861900004.0
2007-11-26 06:15:00,110.115,110.115,110.075,110.08,1189100002.0
2007-11-26 06:16:00,110.085,110.105,110.075,110.095,604099999.0
2007-11-26 06:17:00,110.105,110.105,110.075,110.1,847700000.0
2007-11-26 06:18:00,110.1,110.1,110.055,110.065,691500000.0
2007-11-26 06:19:00,110.065,110.075,110.035,110.065,661900000.0
2007-11-26 06:20:00,110.065,110.08,110.065,110.07,100800000.0
2007-11-26 06:21:00,110.07,110.1,110.065,110.095,209400000.0
2007-11-26 06:22:00,110.095,110.1,110.085,110.1,123000000.0
2007-11-26 06:23:00,110.1,110.105,110.095,110.1,70100000.0
2007-11-26 06:24:00,110.1,110.1,110.06,110.06,285100000.0
2007-11-26 06:25:00,110.06,110.075,110.045,110.075,120600000.0
2007-11-26 06:26:00,110.075,110.075,110.045,110.05,44700000.0
2007-11-26 06:27:00,110.05,110.055,110.015,110.02,130500000.0
2007-11-26 06:28:00,110.02,110.025,109.955,109.955,273500000.0
2007-11-26 06:29:00,109.955,109.985,109.945,109.975,158800001.0
2007-11-26 06:30:00,109.975,109.99,109.965,109.98,154600002.0
2007-11-26 06:31:00,109.98,109.985,109.965,109.975,216300002.0
2007-11-26 06:32:00,109.965,109.985,109.965,109.985,174599999.0
2007-11-26 06:33:00,109.985,109.995,109.935,109.935,160600000.0
2007-11-26 06:34:00,109.925,109.96,109.905,109.94,322800000.0
2007-11-26 06:35:00,109.94,109.975,109.94,109.97,83000000.0
2007-11-26 06:36:00,109.975,110.04,109.96,110.04,479500000.0
2007-11-26 06:37:00,110.045,110.13,110.04,110.11,402200000.0
2007-11-26 06:38:00,110.11,110.255,110.08,110.235,768000004.0
2007-11-26 06:39:00,110.235,110.235,110.195,110.215,379500000.0
2007-11-26 06:40:00,110.215,110.22,110.18,110.18,328500000.0
2007-11-26 06:41:00,110.18,110.18,110.13,110.13,222500000.0
2007-11-26 06:42:00,110.13,110.15,110.125,110.125,42900000.0
2007-11-26 06:43:00,110.125,110.15,110.12,110.145,147399998.0
2007-11-26 06:44:00,110.145,110.15,110.13,110.13,47500000.0
2007-11-26 06:45:00,110.13,110.14,110.095,110.105,235200000.0
2007-11-26 06:46:00,110.115,110.115,110.0,110.035,430500000.0
2007-11-26 06:47:00,110.03,110.115,110.03,110.095,670800000.0
2007-11-26 06:48:00,110.085,110.125,110.06,110.095,908900000.0
2007-11-26 06:49:00,110.095,110.105,110.085,110.085,745700000.0
2007-11-26 06:50:00,110.085,110.105,110.06,110.085,425300000.0
2007-11-26 06:51:00,110.075,110.095,110.07,110.07,113300000.0
2007-11-26 06:52:00,110.07,110.14,110.07,110.13,66800000.0
2007-11-26 06:53:00,110.13,110.135,110.1,110.1,121400002.0
2007-11-26 06:54:00,110.1,110.145,110.1,110.135,216500002.0
2007-11-26 06:55:00,110.14,110.195,110.125,110.175,264700000.0
2007-11-26 06:56:00,110.175,110.18,110.155,110.165,288000003.0
2007-11-26 06:57:00,110.175,110.195,110.17,110.175,79500000.0
2007-11-26 06:58:00,110.185,110.19,110.18,110.19,115900000.0
2007-11-26 06:59:00,110.19,110.19,110.145,110.165,344000000.0
2007-11-26 07:00:00,110.165,110.165,110.145,110.145,60100000.0
2007-11-26 07:01:00,110.145,110.18,110.14,110.18,246200000.0
2007-11-26 07:02:00,110.18,110.18,110.135,110.15,147700000.0
2007-11-26 07:03:00,110.15,110.17,110.145,110.17,152000000.0
2007-11-26 07:04:00,110.15,110.195,110.15,110.195,491600001.0
2007-11-26 07:05:00,110.195,110.205,110.17,110.195,374900000.0
2007-11-26 07:06:00,110.195,110.205,110.18,110.18,145000000.0
2007-11-26 07:07:00,110.185,110.19,110.165,110.175,276800000.0
2007-11-26 07:08:00,110.18,110.205,110.17,110.2,244600004.0
2007-11-26 07:09:00,110.2,110.255,110.175,110.255,518400003.0
2007-11-26 07:10:00,110.255,110.255,110.225,110.255,447100000.0
2007-11-26 07:11:00,110.255,110.38,110.255,110.365,648200000.0
2007-11-26 07:12:00,110.365,110.405,110.325,110.365,753200000.0
2007-11-26 07:13:00,110.365,110.365,110.335,110.36,350700000.0
2007-11-26 07:14:00,110.36,110.38,110.345,110.345,252800000.0
2007-11-26 07:15:00,110.35,110.35,110.335,110.34,148900000.0
2007-11-26 07:16:00,110.34,110.345,110.315,110.325,310500000.0
2007-11-26 07:17:00,110.325,110.345,110.315,110.335,449600000.0
2007-11-26 07:18:00,110.335,110.34,110.325,110.325,30300000.0
2007-11-26 07:19:00,110.325,110.33,110.305,110.325,119700000.0
2007-11-26 07:20:00,110.325,110.39,110.315,110.38,149400000.0
2007-11-26 07:21:00,110.37,110.39,110.35,110.375,326300000.0
2007-11-26 07:22:00,110.38,110.395,110.355,110.365,508300000.0
2007-11-26 07:23:00,110.365,110.37,110.36,110.36,164500000.0
2007-11-26 07:24:00,110.36,110.365,110.305,110.305,127900000.0
2007-11-26 07:25:00,110.305,110.305,110.255,110.295,472200000.0
2007-11-26 07:26:00,110.295,110.315,110.295,110.315,463200000.0
2007-11-26 07:27:00,110.325,110.345,110.285,110.335,457900000.0
2007-11-26 07:28:00,110.335,110.34,110.245,110.255,274500000.0
2007-11-26 07:29:00,110.275,110.275,110.225,110.225,434300000.0
2007-11-26 07:30:00,110.23,110.235,110.21,110.235,310600000.0
2007-11-26 07:31:00,110.225,110.235,110.195,110.215,275000000.0
2007-11-26 07:32:00,110.215,110.245,110.215,110.24,156300000.0
2007-11-26 07:33:00,110.24,110.24,110.21,110.235,367300000.0
2007-11-26 07:34:00,110.235,110.24,110.225,110.235,191900000.0
2007-11-26 07:35:00,110.235,110.245,110.205,110.225,512599997.0
2007-11-26 07:36:00,110.225,110.245,110.205,110.205,133900000.0
2007-11-26 07:37:00,110.225,110.23,110.205,110.215,303200000.0
2007-11-26 07:38:00,110.215,110.215,110.135,110.165,424399999.0
2007-11-26 07:39:00,110.16,110.165,110.125,110.135,338900000.0
2007-11-26 07:40:00,110.135,110.135,110.095,110.105,232100000.0
2007-11-26 07:41:00,110.105,110.105,110.055,110.095,734799999.0
2007-11-26 07:42:00,110.095,110.145,110.095,110.125,703700001.0
2007-11-26 07:43:00,110.125,110.185,110.125,110.17,822599999.0
2007-11-26 07:44:00,110.17,110.17,110.145,110.145,254800000.0
2007-11-26 07:45:00,110.155,110.155,110.105,110.125,348600000.0
2007-11-26 07:46:00,110.12,110.14,110.095,110.135,441000000.0
2007-11-26 07:47:00,110.135,110.145,110.125,110.125,252000000.0
2007-11-26 07:48:00,110.125,110.145,110.12,110.12,289900000.0
2007-11-26 07:49:00,110.12,110.125,110.09,110.09,318000000.0
2007-11-26 07:50:00,110.09,110.115,110.065,110.105,310000000.0
2007-11-26 07:51:00,110.105,110.125,110.07,110.07,768999997.0
2007-11-26 07:52:00,110.07,110.13,110.07,110.115,180600000.0
2007-11-26 07:53:00,110.145,110.185,110.145,110.18,141300000.0
2007-11-26 07:54:00,110.175,110.205,110.175,110.2,65400000.0
2007-11-26 07:55:00,110.2,110.26,110.195,110.245,250500000.0
2007-11-26 07:56:00,110.245,110.25,110.23,110.23,113300002.0
2007-11-26 07:57:00,110.23,110.255,110.23,110.25,234500001.0
2007-11-26 07:58:00,110.25,110.25,110.23,110.245,255400000.0
2007-11-26 07:59:00,110.245,110.265,110.235,110.26,331999997.0
2007-11-26 08:00:00,110.265,110.275,110.225,110.255,956700000.0
2007-11-26 08:01:00,110.255,110.295,110.245,110.27,376600002.0
2007-11-26 08:02:00,110.285,110.335,110.275,110.315,391399999.0
2007-11-26 08:03:00,110.315,110.355,110.315,110.355,165200000.0
2007-11-26 08:04:00,110.35,110.37,110.335,110.355,252400000.0
2007-11-26 08:05:00,110.355,110.36,110.335,110.34,155100000.0
2007-11-26 08:06:00,110.34,110.35,110.335,110.345,226000000.0
2007-11-26 08:07:00,110.345,110.36,110.335,110.345,143800000.0
2007-11-26 08:08:00,110.36,110.36,110.325,110.335,388300000.0
2007-11-26 08:09:00,110.335,110.335,110.295,110.295,503100000.0
2007-11-26 08:10:00,110.295,110.31,110.27,110.305,463299998.0
2007-11-26 08:11:00,110.305,110.32,110.3,110.305,260800000.0
2007-11-26 08:12:00,110.305,110.335,110.3,110.305,128500000.0
2007-11-26 08:13:00,110.305,110.305,110.245,110.295,592900000.0
2007-11-26 08:14:00,110.295,110.3,110.27,110.28,77200000.0
2007-11-26 08:15:00,110.28,110.29,110.255,110.265,428100000.0
2007-11-26 08:16:00,110.265,110.265,110.235,110.255,345800000.0
2007-11-26 08:17:00,110.255,110.265,110.255,110.265,108500000.0
2007-11-26 08:18:00,110.265,110.265,110.25,110.26,85500000.0
2007-11-26 08:19:00,110.26,110.27,110.255,110.27,69700000.0
2007-11-26 08:20:00,110.27,110.27,110.245,110.245,136000000.0
2007-11-26 08:21:00,110.245,110.26,110.24,110.255,99700000.0
2007-11-26 08:22:00,110.255,110.26,110.245,110.25,49200000.0
2007-11-26 08:23:00,110.25,110.265,110.25,110.255,290200000.0
2007-11-26 08:24:00,110.255,110.26,110.215,110.235,277700000.0
2007-11-26 08:25:00,110.235,110.265,110.235,110.26,90900000.0
2007-11-26 08:26:00,110.26,110.265,110.235,110.245,70700000.0
2007-11-26 08:27:00,110.245,110.265,110.23,110.26,41600000.0
2007-11-26 08:28:00,110.26,110.265,110.245,110.265,26000000.0
2007-11-26 08:29:00,110.265,110.27,110.25,110.255,344100000.0
2007-11-26 08:30:00,110.26,110.27,110.25,110.26,345100000.0
2007-11-26 08:31:00,110.265,110.265,110.255,110.265,140600000.0
2007-11-26 08:32:00,110.265,110.275,110.215,110.23,283799998.0
2007-11-26 08:33:00,110.22,110.245,110.205,110.23,477899998.0
2007-11-26 08:34:00,110.23,110.245,110.21,110.23,254400000.0
2007-11-26 08:35:00,110.215,110.24,110.215,110.24,126600000.0
2007-11-26 08:36:00,110.235,110.275,110.215,110.275,522500000.0
2007-11-26 08:37:00,110.265,110.28,110.205,110.23,721000000.0
2007-11-26 08:38:00,110.22,110.23,110.195,110.225,356300000.0
2007-11-26 08:39:00,110.225,110.25,110.21,110.245,89100000.0
2007-11-26 08:40:00,110.25,110.295,110.225,110.295,394000000.0
2007-11-26 08:41:00,110.295,110.3,110.215,110.27,627500000.0
2007-11-26 08:42:00,110.27,110.27,110.25,110.25,58700000.0
2007-11-26 08:43:00,110.25,110.275,110.23,110.275,197600005.0
2007-11-26 08:44:00,110.275,110.275,110.255,110.265,380100000.0
2007-11-26 08:45:00,110.265,110.275,110.22,110.22,683300000.0
2007-11-26 08:46:00,110.22,110.22,110.195,110.205,369600000.0
2007-11-26 08:47:00,110.205,110.22,110.185,110.215,257699999.0
2007-11-26 08:48:00,110.215,110.215,110.175,110.185,549700000.0
2007-11-26 08:49:00,110.185,110.185,110.135,110.14,757499999.0
2007-11-26 08:50:00,110.125,110.165,110.1,110.105,942299998.0
2007-11-26 08:51:00,110.105,110.165,110.105,110.125,574599999.0
2007-11-26 08:52:00,110.13,110.145,110.125,110.13,244700000.0
2007-11-26 08:53:00,110.12,110.14,110.11,110.13,404299998.0
2007-11-26 08:54:00,110.135,110.185,110.135,110.16,223900000.0
2007-11-26 08:55:00,110.16,110.17,110.145,110.145,40200000.0
2007-11-26 08:56:00,110.16,110.18,110.15,110.18,29500000.0
2007-11-26 08:57:00,110.18,110.18,110.16,110.175,209900000.0
2007-11-26 08:58:00,110.175,110.175,110.165,110.165,183500000.0
2007-11-26 08:59:00,110.165,110.175,110.16,110.175,60000000.0
2007-11-26 09:00:00,110.175,110.175,110.135,110.135,103700000.0
2007-11-26 09:01:00,110.14,110.17,110.135,110.155,267700000.0
2007-11-26 09:02:00,110.16,110.175,110.155,110.17,80800000.0
2007-11-26 09:03:00,110.175,110.185,110.15,110.155,75400000.0
2007-11-26 09:04:00,110.155,110.175,110.135,110.155,272400000.0
2007-11-26 09:05:00,110.155,110.18,110.145,110.16,97900000.0
2007-11-26 09:06:00,110.16,110.195,110.155,110.195,217300000.0
2007-11-26 09:07:00,110.195,110.21,110.195,110.205,98300000.0
2007-11-26 09:08:00,110.205,110.225,110.205,110.215,77600000.0
2007-11-26 09:09:00,110.215,110.235,110.21,110.215,132500000.0
2007-11-26 09:10:00,110.215,110.215,110.175,110.185,125000000.0
2007-11-26 09:11:00,110.185,110.195,110.185,110.185,80900000.0
2007-11-26 09:12:00,110.195,110.22,110.185,110.215,124700000.0
2007-11-26 09:13:00,110.22,110.245,110.215,110.235,133300000.0
2007-11-26 09:14:00,110.235,110.285,110.23,110.28,110000000.0
2007-11-26 09:15:00,110.275,110.275,110.215,110.215,318400000.0
2007-11-26 09:16:00,110.225,110.225,110.135,110.145,367900000.0
2007-11-26 09:17:00,110.145,110.165,110.115,110.135,175200000.0
2007-11-26 09:18:00,110.135,110.16,110.095,110.115,91500000.0
2007-11-26 09:19:00,110.115,110.115,110.005,110.075,434500000.0
2007-11-26 09:20:00,110.075,110.075,110.025,110.065,589900000.0
2007-11-26 09:21:00,110.065,110.12,110.055,110.1,172300000.0
2007-11-26 09:22:00,110.1,110.1,110.085,110.1,80400000.0
2007-11-26 09:23:00,110.095,110.11,110.025,110.03,186100000.0
2007-11-26 09:24:00,110.025,110.07,109.995,110.01,310500000.0
2007-11-26 09:25:00,110.01,110.095,110.01,110.085,239500000.0
2007-11-26 09:26:00,110.085,110.095,110.075,110.09,220800000.0
2007-11-26 09:27:00,110.095,110.105,110.085,110.105,143300003.0
2007-11-26 09:28:00,110.095,110.125,110.095,110.105,184200002.0
2007-11-26 09:29:00,110.105,110.105,110.045,110.055,316800000.0
2007-11-26 09:30:00,110.055,110.065,110.045,110.045,100800000.0
2007-11-26 09:31:00,110.045,110.055,110.045,110.045,116800000.0
2007-11-26 09:32:00,110.045,110.045,110.005,110.035,257000000.0
2007-11-26 09:33:00,110.035,110.085,110.03,110.08,346900000.0
2007-11-26 09:34:00,110.085,110.085,110.065,110.07,105800000.0
2007-11-26 09:35:00,110.07,110.085,110.065,110.075,190300000.0
2007-11-26 09:36:00,110.075,110.11,110.04,110.105,378100000.0
2007-11-26 09:37:00,110.105,110.16,110.1,110.105,210600000.0
2007-11-26 09:38:00,110.105,110.14,110.1,110.125,168600000.0
2007-11-26 09:39:00,110.125,110.14,110.11,110.115,226100000.0
2007-11-26 09:40:00,110.115,110.12,110.085,110.085,96400000.0
2007-11-26 09:41:00,110.09,110.165,110.065,110.165,136800000.0
2007-11-26 09:42:00,110.165,110.18,110.075,110.135,614000000.0
2007-11-26 09:43:00,110.115,110.195,110.1,110.135,377200002.0
2007-11-26 09:44:00,110.145,110.155,110.125,110.145,162400000.0
2007-11-26 09:45:00,110.145,110.175,110.145,110.165,189000000.0
2007-11-26 09:46:00,110.165,110.18,110.12,110.15,503300000.0
2007-11-26 09:47:00,110.15,110.17,110.135,110.155,672200001.0
2007-11-26 09:48:00,110.15,110.165,110.065,110.125,837600001.0
2007-11-26 09:49:00,110.125,110.14,110.095,110.125,523399999.0
2007-11-26 09:50:00,110.12,110.225,110.095,110.21,813300005.0
2007-11-26 09:51:00,110.21,110.295,110.2,110.28,588500000.0
2007-11-26 09:52:00,110.28,110.285,110.265,110.285,285500000.0
2007-11-26 09:53:00,110.285,110.34,110.275,110.31,735100000.0
2007-11-26 09:54:00,110.315,110.325,110.285,110.285,162100000.0
2007-11-26 09:55:00,110.285,110.325,110.265,110.305,592900002.0
2007-11-26 09:56:00,110.315,110.355,110.315,110.325,450300003.0
2007-11-26 09:57:00,110.325,110.325,110.285,110.295,267300000.0
2007-11-26 09:58:00,110.305,110.36,110.285,110.355,147600001.0
2007-11-26 09:59:00,110.355,110.395,110.325,110.395,283000000.0
2007-11-26 10:00:00,110.395,110.395,110.345,110.355,246900000.0
2007-11-26 10:01:00,110.355,110.46,110.355,110.46,134600000.0
2007-11-26 10:02:00,110.46,110.48,110.435,110.435,253200000.0
2007-11-26 10:03:00,110.435,110.445,110.42,110.445,76700000.0
2007-11-26 10:04:00,110.445,110.455,110.435,110.44,167900000.0
2007-11-26 10:05:00,110.44,110.445,110.425,110.425,147600000.0
2007-11-26 10:06:00,110.425,110.45,110.42,110.45,306900000.0
2007-11-26 10:07:00,110.45,110.45,110.43,110.44,147600000.0
2007-11-26 10:08:00,110.44,110.445,110.42,110.42,125700000.0
2007-11-26 10:09:00,110.42,110.435,110.42,110.43,73300000.0
2007-11-26 10:10:00,110.43,110.435,110.385,110.385,154800000.0
2007-11-26 10:11:00,110.37,110.4,110.345,110.395,274000001.0
2007-11-26 10:12:00,110.395,110.405,110.375,110.385,319200005.0
2007-11-26 10:13:00,110.385,110.405,110.375,110.39,90600000.0
2007-11-26 10:14:00,110.375,110.445,110.375,110.415,338500003.0
2007-11-26 10:15:00,110.415,110.435,110.4,110.435,124500000.0
2007-11-26 10:16:00,110.435,110.47,110.395,110.405,553700000.0
2007-11-26 10:17:00,110.405,110.415,110.39,110.4,98100000.0
2007-11-26 10:18:00,110.395,110.4,110.365,110.365,120000000.0
2007-11-26 10:19:00,110.365,110.415,110.365,110.405,91800000.0
2007-11-26 10:20:00,110.405,110.435,110.355,110.375,682700000.0
2007-11-26 10:21:00,110.375,110.42,110.365,110.39,339500000.0
2007-11-26 10:22:00,110.39,110.495,110.39,110.495,184200000.0
2007-11-26 10:23:00,110.495,110.495,110.42,110.425,318800000.0
2007-11-26 10:24:00,110.435,110.45,110.42,110.445,295200000.0
2007-11-26 10:25:00,110.445,110.455,110.415,110.455,637800000.0
2007-11-26 10:26:00,110.455,110.475,110.455,110.465,81800000.0
2007-11-26 10:27:00,110.465,110.47,110.45,110.45,123200000.0
2007-11-26 10:28:00,110.45,110.515,110.445,110.505,153900000.0
2007-11-26 10:29:00,110.505,110.505,110.455,110.455,246200000.0
2007-11-26 10:30:00,110.455,110.515,110.435,110.5,531700000.0
2007-11-26 10:31:00,110.515,110.565,110.485,110.555,511300000.0
2007-11-26 10:32:00,110.555,110.63,110.555,110.565,505900000.0
2007-11-26 10:33:00,110.565,110.585,110.545,110.58,621800002.0
2007-11-26 10:34:00,110.58,110.63,110.575,110.63,302300000.0
2007-11-26 10:35:00,110.63,110.64,110.595,110.62,332700000.0
2007-11-26 10:36:00,110.62,110.645,110.6,110.62,394700001.0
2007-11-26 10:37:00,110.615,110.655,110.585,110.645,219900000.0
2007-11-26 10:38:00,110.635,110.655,110.62,110.625,214600000.0
2007-11-26 10:39:00,110.635,110.635,110.575,110.6,346600000.0
2007-11-26 10:40:00,110.6,110.65,110.6,110.63,337600000.0
2007-11-26 10:41:00,110.63,110.665,110.62,110.625,281700000.0
2007-11-26 10:42:00,110.615,110.615,110.535,110.555,665100001.0
2007-11-26 10:43:00,110.555,110.59,110.545,110.56,405700000.0
2007-11-26 10:44:00,110.56,110.645,110.56,110.635,199700000.0
2007-11-26 10:45:00,110.635,110.685,110.585,110.605,355200002.0
2007-11-26 10:46:00,110.605,110.605,110.575,110.585,381300001.0
2007-11-26 10:47:00,110.59,110.59,110.515,110.525,714800001.0
2007-11-26 10:48:00,110.525,110.585,110.525,110.58,301400000.0
2007-11-26 10:49:00,110.58,110.59,110.555,110.575,314200001.0
2007-11-26 10:50:00,110.575,110.575,110.515,110.515,307700000.0
2007-11-26 10:51:00,110.515,110.525,110.505,110.515,199000000.0
2007-11-26 10:52:00,110.515,110.535,110.515,110.535,97100000.0
2007-11-26 10:53:00,110.535,110.545,110.515,110.545,245000000.0
2007-11-26 10:54:00,110.535,110.56,110.53,110.545,555000000.0
2007-11-26 10:55:00,110.545,110.575,110.54,110.545,245400000.0
2007-11-26 10:56:00,110.545,110.585,110.545,110.575,153300000.0
2007-11-26 10:57:00,110.58,110.65,110.58,110.65,379400000.0
2007-11-26 10:58:00,110.65,110.68,110.645,110.68,137300000.0
2007-11-26 10:59:00,110.68,110.68,110.635,110.655,180800000.0
2007-11-26 11:00:00,110.655,110.67,110.635,110.67,337700000.0
2007-11-26 11:01:00,110.67,110.67,110.635,110.67,184700000.0
2007-11-26 11:02:00,110.67,110.69,110.665,110.675,274100000.0
2007-11-26 11:03:00,110.68,110.715,110.655,110.655,349900001.0
2007-11-26 11:04:00,110.655,110.68,110.655,110.68,89400000.0
2007-11-26 11:05:00,110.68,110.69,110.67,110.68,34000000.0
2007-11-26 11:06:00,110.68,110.685,110.66,110.685,71100000.0
2007-11-26 11:07:00,110.685,110.69,110.665,110.685,331200000.0
2007-11-26 11:08:00,110.685,110.685,110.655,110.665,78400000.0
2007-11-26 11:09:00,110.665,110.675,110.61,110.62,68500000.0
2007-11-26 11:10:00,110.62,110.62,110.575,110.575,298900000.0
2007-11-26 11:11:00,110.58,110.595,110.555,110.565,451300001.0
2007-11-26 11:12:00,110.565,110.585,110.555,110.58,186300000.0
2007-11-26 11:13:00,110.58,110.585,110.565,110.565,45300000.0
2007-11-26 11:14:00,110.57,110.585,110.545,110.565,397899999.0
2007-11-26 11:15:00,110.58,110.585,110.555,110.565,201400000.0
2007-11-26 11:16:00,110.565,110.575,110.545,110.545,95900000.0
2007-11-26 11:17:00,110.545,110.545,110.525,110.525,406900000.0
2007-11-26 11:18:00,110.525,110.6,110.525,110.595,194400000.0
2007-11-26 11:19:00,110.585,110.615,110.58,110.6,63400000.0
2007-11-26 11:20:00,110.6,110.615,110.595,110.61,154700000.0
2007-11-26 11:21:00,110.605,110.61,110.585,110.595,105400000.0
2007-11-26 11:22:00,110.595,110.605,110.58,110.595,126300000.0
2007-11-26 11:23:00,110.595,110.605,110.485,110.485,518600000.0
2007-11-26 11:24:00,110.495,110.505,110.46,110.485,614700002.0
2007-11-26 11:25:00,110.485,110.495,110.465,110.475,423100000.0
2007-11-26 11:26:00,110.465,110.515,110.455,110.49,464799999.0
2007-11-26 11:27:00,110.49,110.505,110.485,110.505,126800000.0
2007-11-26 11:28:00,110.505,110.515,110.475,110.515,271700000.0
2007-11-26 11:29:00,110.51,110.52,110.505,110.51,53300000.0
2007-11-26 11:30:00,110.51,110.525,110.5,110.525,67600000.0
2007-11-26 11:31:00,110.53,110.545,110.525,110.535,145200000.0
2007-11-26 11:32:00,110.535,110.535,110.49,110.5,176500000.0
2007-11-26 11:33:00,110.505,110.535,110.495,110.525,199900000.0
2007-11-26 11:34:00,110.535,110.535,110.495,110.52,72900000.0
2007-11-26 11:35:00,110.52,110.535,110.52,110.525,33000000.0
2007-11-26 11:36:00,110.525,110.53,110.505,110.52,105100000.0
2007-11-26 11:37:00,110.515,110.525,110.515,110.525,21700000.0
2007-11-26 11:38:00,110.525,110.55,110.49,110.535,214900000.0
2007-11-26 11:39:00,110.535,110.55,110.535,110.55,94900000.0
2007-11-26 11:40:00,110.555,110.555,110.515,110.515,203100000.0
2007-11-26 11:41:00,110.52,110.525,110.495,110.495,87500000.0
2007-11-26 11:42:00,110.495,110.57,110.495,110.565,161400000.0
2007-11-26 11:43:00,110.57,110.595,110.545,110.58,298000002.0
2007-11-26 11:44:00,110.575,110.575,110.545,110.56,95100000.0
2007-11-26 11:45:00,110.56,110.595,110.56,110.595,64700000.0
2007-11-26 11:46:00,110.595,110.605,110.575,110.595,153600000.0
2007-11-26 11:47:00,110.595,110.6,110.565,110.565,95600000.0
2007-11-26 11:48:00,110.565,110.575,110.555,110.575,111700000.0
2007-11-26 11:49:00,110.575,110.575,110.555,110.575,200400000.0
2007-11-26 11:50:00,110.585,110.605,110.585,110.605,52700000.0
2007-11-26 11:51:00,110.605,110.62,110.6,110.605,135800000.0
2007-11-26 11:52:00,110.605,110.605,110.555,110.575,455000006.0
2007-11-26 11:53:00,110.575,110.605,110.575,110.6,84600000.0
2007-11-26 11:54:00,110.595,110.595,110.56,110.57,138000000.0
2007-11-26 11:55:00,110.565,110.565,110.525,110.525,273600001.0
2007-11-26 11:56:00,110.525,110.565,110.505,110.52,279500000.0
2007-11-26 11:57:00,110.52,110.525,110.455,110.47,237200000.0
2007-11-26 11:58:00,110.47,110.54,110.465,110.515,118100000.0
2007-11-26 11:59:00,110.515,110.535,110.505,110.535,80300000.0
2007-11-26 12:00:00,110.535,110.545,110.525,110.525,150500000.0
2007-11-26 12:01:00,110.525,110.58,110.525,110.58,243500000.0
2007-11-26 12:02:00,110.58,110.615,110.575,110.605,235900000.0
2007-11-26 12:03:00,110.6,110.61,110.555,110.555,162000000.0
2007-11-26 12:04:00,110.545,110.575,110.545,110.55,147700000.0
2007-11-26 12:05:00,110.55,110.57,110.53,110.555,308400000.0
2007-11-26 12:06:00,110.55,110.55,110.505,110.51,243500000.0
2007-11-26 12:07:00,110.51,110.51,110.495,110.5,53200000.0
2007-11-26 12:08:00,110.5,110.555,110.5,110.545,315700000.0
2007-11-26 12:09:00,110.545,110.555,110.535,110.555,309400000.0
2007-11-26 12:10:00,110.55,110.605,110.545,110.595,281100000.0
2007-11-26 12:11:00,110.595,110.645,110.585,110.635,320700000.0
2007-11-26 12:12:00,110.635,110.635,110.625,110.625,141400000.0
2007-11-26 12:13:00,110.625,110.625,110.605,110.625,172700000.0
2007-11-26 12:14:00,110.625,110.66,110.615,110.655,335600000.0
2007-11-26 12:15:00,110.655,110.665,110.605,110.605,170400000.0
2007-11-26 12:16:00,110.605,110.605,110.565,110.575,178700000.0
2007-11-26 12:17:00,110.575,110.575,110.505,110.535,115300000.0
2007-11-26 12:18:00,110.535,110.535,110.525,110.535,87200000.0
2007-11-26 12:19:00,110.535,110.555,110.505,110.505,78000000.0
2007-11-26 12:20:00,110.5,110.52,110.485,110.505,168800000.0
2007-11-26 12:21:00,110.505,110.515,110.49,110.5,240900000.0
2007-11-26 12:22:00,110.5,110.51,110.5,110.51,97100000.0
2007-11-26 12:23:00,110.515,110.515,110.435,110.435,176800000.0
2007-11-26 12:24:00,110.435,110.465,110.415,110.43,266300000.0
2007-11-26 12:25:00,110.435,110.465,110.425,110.455,363300000.0
2007-11-26 12:26:00,110.455,110.465,110.45,110.465,144800000.0
2007-11-26 12:27:00,110.47,110.485,110.465,110.475,95600000.0
2007-11-26 12:28:00,110.475,110.505,110.47,110.48,229900002.0
2007-11-26 12:29:00,110.48,110.495,110.475,110.475,113500000.0
2007-11-26 12:30:00,110.465,110.5,110.465,110.49,105900000.0
2007-11-26 12:31:00,110.495,110.495,110.485,110.485,49000000.0
2007-11-26 12:32:00,110.48,110.49,110.48,110.485,60800000.0
2007-11-26 12:33:00,110.485,110.485,110.395,110.4,264700000.0
2007-11-26 12:34:00,110.395,110.47,110.395,110.445,425299995.0
2007-11-26 12:35:00,110.445,110.465,110.43,110.43,156300000.0
2007-11-26 12:36:00,110.43,110.43,110.375,110.38,435800000.0
2007-11-26 12:37:00,110.375,110.395,110.365,110.385,171900000.0
2007-11-26 12:38:00,110.385,110.415,110.385,110.395,299899997.0
2007-11-26 12:39:00,110.4,110.405,110.395,110.395,49900000.0
2007-11-26 12:40:00,110.395,110.43,110.395,110.43,61900000.0
2007-11-26 12:41:00,110.43,110.445,110.425,110.435,110900000.0
2007-11-26 12:42:00,110.435,110.44,110.365,110.385,427600000.0
2007-11-26 12:43:00,110.385,110.395,110.285,110.335,348700000.0
2007-11-26 12:44:00,110.335,110.35,110.335,110.35,26700000.0
2007-11-26 12:45:00,110.35,110.385,110.335,110.365,199600001.0
2007-11-26 12:46:00,110.355,110.4,110.355,110.395,259100000.0
2007-11-26 12:47:00,110.395,110.4,110.385,110.395,170800000.0
2007-11-26 12:48:00,110.4,110.405,110.385,110.405,170200001.0
2007-11-26 12:49:00,110.405,110.425,110.365,110.375,264700001.0
2007-11-26 12:50:00,110.375,110.5,110.375,110.445,347300000.0
2007-11-26 12:51:00,110.445,110.525,110.445,110.51,242500001.0
2007-11-26 12:52:00,110.505,110.505,110.485,110.49,74100000.0
2007-11-26 12:53:00,110.49,110.495,110.43,110.44,187200000.0
2007-11-26 12:54:00,110.45,110.46,110.445,110.455,92600000.0
2007-11-26 12:55:00,110.455,110.46,110.415,110.43,493900004.0
2007-11-26 12:56:00,110.43,110.445,110.425,110.425,78900000.0
2007-11-26 12:57:00,110.425,110.44,110.425,110.425,85200000.0
2007-11-26 12:58:00,110.435,110.45,110.43,110.44,125100000.0
2007-11-26 12:59:00,110.44,110.44,110.39,110.405,513400004.0
2007-11-26 13:00:00,110.405,110.42,110.4,110.415,78800001.0
2007-11-26 13:01:00,110.425,110.48,110.425,110.475,217199999.0
2007-11-26 13:02:00,110.475,110.51,110.475,110.51,241400000.0
2007-11-26 13:03:00,110.505,110.52,110.505,110.505,270400002.0
2007-11-26 13:04:00,110.505,110.555,110.5,110.545,348400000.0
2007-11-26 13:05:00,110.545,110.58,110.525,110.575,213400000.0
2007-11-26 13:06:00,110.575,110.595,110.545,110.55,256400000.0
2007-11-26 13:07:00,110.55,110.575,110.545,110.575,102900000.0
2007-11-26 13:08:00,110.575,110.605,110.575,110.595,194000000.0
2007-11-26 13:09:00,110.585,110.63,110.585,110.605,269199999.0
2007-11-26 13:10:00,110.6,110.655,110.6,110.625,410700000.0
2007-11-26 13:11:00,110.615,110.625,110.6,110.61,181000000.0
2007-11-26 13:12:00,110.61,110.64,110.59,110.595,390100000.0
2007-11-26 13:13:00,110.595,110.595,110.56,110.565,139600000.0
2007-11-26 13:14:00,110.565,110.575,110.535,110.565,273700000.0
2007-11-26 13:15:00,110.565,110.585,110.555,110.565,189100000.0
2007-11-26 13:16:00,110.565,110.585,110.565,110.565,336900000.0
2007-11-26 13:17:00,110.565,110.575,110.545,110.545,364200000.0
2007-11-26 13:18:00,110.545,110.555,110.545,110.545,57300000.0
2007-11-26 13:19:00,110.545,110.545,110.51,110.51,98100000.0
2007-11-26 13:20:00,110.51,110.54,110.495,110.53,103600000.0
2007-11-26 13:21:00,110.525,110.53,110.52,110.52,28500000.0
2007-11-26 13:22:00,110.52,110.52,110.495,110.505,78100000.0
2007-11-26 13:23:00,110.505,110.51,110.5,110.51,21500000.0
2007-11-26 13:24:00,110.51,110.52,110.5,110.5,45000000.0
2007-11-26 13:25:00,110.5,110.535,110.5,110.525,286100000.0
2007-11-26 13:26:00,110.525,110.53,110.505,110.515,83500000.0
2007-11-26 13:27:00,110.515,110.52,110.47,110.475,300200000.0
2007-11-26 13:28:00,110.475,110.49,110.465,110.475,229799999.0
2007-11-26 13:29:00,110.475,110.475,110.455,110.47,102400000.0
2007-11-26 13:30:00,110.46,110.47,110.43,110.435,334700000.0
2007-11-26 13:31:00,110.445,110.47,110.445,110.455,174800000.0
2007-11-26 13:32:00,110.455,110.455,110.425,110.455,336100000.0
2007-11-26 13:33:00,110.455,110.475,110.45,110.47,58800000.0
2007-11-26 13:34:00,110.47,110.47,110.465,110.47,23300000.0
2007-11-26 13:35:00,110.465,110.475,110.465,110.47,37100000.0
2007-11-26 13:36:00,110.465,110.48,110.465,110.48,45500000.0
2007-11-26 13:37:00,110.48,110.52,110.48,110.505,177300000.0
2007-11-26 13:38:00,110.525,110.53,110.495,110.505,296100001.0
2007-11-26 13:39:00,110.505,110.505,110.48,110.485,94000000.0
2007-11-26 13:40:00,110.485,110.49,110.485,110.485,36700000.0
2007-11-26 13:41:00,110.49,110.535,110.48,110.515,156000000.0
2007-11-26 13:42:00,110.515,110.575,110.505,110.555,256400000.0
2007-11-26 13:43:00,110.555,110.585,110.54,110.545,198300000.0
2007-11-26 13:44:00,110.545,110.555,110.505,110.525,207800000.0
2007-11-26 13:45:00,110.53,110.545,110.52,110.54,57700000.0
2007-11-26 13:46:00,110.54,110.575,110.535,110.555,108700000.0
2007-11-26 13:47:00,110.555,110.565,110.535,110.535,104900000.0
2007-11-26 13:48:00,110.54,110.56,110.525,110.535,163500000.0
2007-11-26 13:49:00,110.53,110.54,110.52,110.535,88200000.0
2007-11-26 13:50:00,110.535,110.555,110.525,110.545,58800000.0
2007-11-26 13:51:00,110.545,110.58,110.535,110.57,228800000.0
2007-11-26 13:52:00,110.57,110.595,110.56,110.58,194900000.0
2007-11-26 13:53:00,110.58,110.585,110.57,110.57,120000000.0
2007-11-26 13:54:00,110.565,110.575,110.555,110.56,138100000.0
2007-11-26 13:55:00,110.56,110.56,110.535,110.54,78000000.0
2007-11-26 13:56:00,110.535,110.56,110.535,110.56,153100001.0
2007-11-26 13:57:00,110.56,110.575,110.55,110.56,43000000.0
2007-11-26 13:58:00,110.56,110.565,110.525,110.56,105700000.0
2007-11-26 13:59:00,110.56,110.605,110.56,110.565,223000000.0
2007-11-26 14:00:00,110.565,110.6,110.555,110.6,262200001.0
2007-11-26 14:01:00,110.6,110.605,110.575,110.605,90200000.0
2007-11-26 14:02:00,110.605,110.61,110.575,110.575,84700000.0
2007-11-26 14:03:00,110.575,110.575,110.535,110.545,125100000.0
2007-11-26 14:04:00,110.545,110.555,110.545,110.55,99600000.0
2007-11-26 14:05:00,110.545,110.55,110.51,110.535,119400000.0
2007-11-26 14:06:00,110.535,110.545,110.515,110.535,425800002.0
2007-11-26 14:07:00,110.535,110.535,110.495,110.5,126400002.0
2007-11-26 14:08:00,110.495,110.5,110.485,110.485,199700003.0
2007-11-26 14:09:00,110.485,110.51,110.475,110.505,78900000.0
2007-11-26 14:10:00,110.505,110.51,110.495,110.5,61700000.0
2007-11-26 14:11:00,110.5,110.54,110.49,110.54,70700000.0
2007-11-26 14:12:00,110.535,110.535,110.525,110.525,77200000.0
2007-11-26 14:13:00,110.525,110.53,110.49,110.49,75900000.0
2007-11-26 14:14:00,110.485,110.49,110.445,110.455,225800000.0
2007-11-26 14:15:00,110.455,110.455,110.375,110.385,496299999.0
2007-11-26 14:16:00,110.375,110.43,110.37,110.385,533300000.0
2007-11-26 14:17:00,110.385,110.385,110.335,110.355,187300000.0
2007-11-26 14:18:00,110.355,110.385,110.34,110.375,75300000.0
2007-11-26 14:19:00,110.37,110.385,110.345,110.365,417200002.0
2007-11-26 14:20:00,110.365,110.375,110.33,110.37,236400000.0
2007-11-26 14:21:00,110.37,110.385,110.36,110.37,126400000.0
2007-11-26 14:22:00,110.37,110.38,110.325,110.325,182600000.0
2007-11-26 14:23:00,110.32,110.32,110.28,110.3,304000002.0
2007-11-26 14:24:00,110.295,110.32,110.29,110.315,138100000.0
2007-11-26 14:25:00,110.315,110.325,110.275,110.31,315800001.0
2007-11-26 14:26:00,110.305,110.325,110.255,110.255,385400000.0
2007-11-26 14:27:00,110.255,110.285,110.235,110.28,516799999.0
2007-11-26 14:28:00,110.275,110.285,110.255,110.26,154500000.0
2007-11-26 14:29:00,110.265,110.265,110.225,110.235,266300000.0
2007-11-26 14:30:00,110.235,110.255,110.185,110.185,442500005.0
2007-11-26 14:31:00,110.195,110.205,110.155,110.16,212300000.0
2007-11-26 14:32:00,110.155,110.18,110.135,110.18,181000000.0
2007-11-26 14:33:00,110.18,110.21,110.18,110.195,74800000.0
2007-11-26 14:34:00,110.195,110.195,110.185,110.19,50000000.0
2007-11-26 14:35:00,110.19,110.21,110.19,110.205,79700000.0
2007-11-26 14:36:00,110.235,110.235,110.205,110.22,153200000.0
2007-11-26 14:37:00,110.22,110.235,110.205,110.225,230900000.0
2007-11-26 14:38:00,110.225,110.225,110.21,110.215,129000000.0
2007-11-26 14:39:00,110.22,110.22,110.185,110.2,137900000.0
2007-11-26 14:40:00,110.195,110.2,110.17,110.175,253500000.0
2007-11-26 14:41:00,110.175,110.18,110.145,110.15,125300000.0
2007-11-26 14:42:00,110.155,110.16,110.105,110.105,355300000.0
2007-11-26 14:43:00,110.105,110.105,110.015,110.015,232500000.0
2007-11-26 14:44:00,110.02,110.11,110.0,110.09,228100001.0
2007-11-26 14:45:00,110.09,110.09,110.01,110.015,652699998.0
2007-11-26 14:46:00,110.015,110.065,109.995,110.045,274600000.0
2007-11-26 14:47:00,110.045,110.095,110.025,110.095,167300000.0
2007-11-26 14:48:00,110.1,110.1,110.03,110.03,200699999.0
2007-11-26 14:49:00,110.02,110.03,109.995,110.03,234300000.0
2007-11-26 14:50:00,110.025,110.045,110.005,110.045,697100001.0
2007-11-26 14:51:00,110.045,110.045,109.955,109.97,428600001.0
2007-11-26 14:52:00,109.965,109.97,109.945,109.97,382000000.0
2007-11-26 14:53:00,109.97,109.985,109.945,109.96,342400000.0
2007-11-26 14:54:00,109.96,109.985,109.96,109.985,136800000.0
2007-11-26 14:55:00,109.985,109.985,109.93,109.955,173800000.0
2007-11-26 14:56:00,109.955,109.955,109.87,109.87,348600000.0
2007-11-26 14:57:00,109.87,109.87,109.81,109.825,235400000.0
2007-11-26 14:58:00,109.825,109.855,109.825,109.845,322200001.0
2007-11-26 14:59:00,109.855,109.855,109.815,109.845,300700000.0
2007-11-26 15:00:00,109.845,109.865,109.825,109.835,303900000.0
2007-11-26 15:01:00,109.835,109.835,109.765,109.775,389000000.0
2007-11-26 15:02:00,109.78,109.78,109.755,109.765,341500000.0
2007-11-26 15:03:00,109.755,109.775,109.755,109.755,359800000.0
2007-11-26 15:04:00,109.755,109.825,109.755,109.825,317200000.0
2007-11-26 15:05:00,109.825,109.865,109.78,109.865,557500000.0
2007-11-26 15:06:00,109.865,109.875,109.845,109.855,223100000.0
2007-11-26 15:07:00,109.855,109.905,109.85,109.875,267500000.0
2007-11-26 15:08:00,109.875,109.885,109.855,109.855,338200001.0
2007-11-26 15:09:00,109.855,109.87,109.855,109.86,54400000.0
2007-11-26 15:10:00,109.86,109.905,109.86,109.905,146400000.0
2007-11-26 15:11:00,109.905,109.935,109.885,109.93,217500000.0
2007-11-26 15:12:00,109.93,109.995,109.93,109.985,264500000.0
2007-11-26 15:13:00,109.985,109.99,109.955,109.975,388000003.0
2007-11-26 15:14:00,109.98,110.0,109.97,109.99,171400000.0
2007-11-26 15:15:00,109.99,109.995,109.98,109.99,63300000.0
2007-11-26 15:16:00,109.995,109.995,109.935,109.935,304000000.0
2007-11-26 15:17:00,109.935,109.95,109.92,109.925,186500000.0
2007-11-26 15:18:00,109.925,109.95,109.915,109.95,196700000.0
2007-11-26 15:19:00,109.945,109.965,109.935,109.955,361700004.0
2007-11-26 15:20:00,109.955,109.985,109.935,109.935,495400000.0
2007-11-26 15:21:00,109.935,109.945,109.91,109.925,182200000.0
2007-11-26 15:22:00,109.925,109.945,109.875,109.88,123700000.0
2007-11-26 15:23:00,109.88,109.88,109.845,109.85,287800000.0
2007-11-26 15:24:00,109.845,109.865,109.835,109.855,264000000.0
2007-11-26 15:25:00,109.855,109.865,109.785,109.795,301200000.0
2007-11-26 15:26:00,109.79,109.81,109.765,109.795,422000000.0
2007-11-26 15:27:00,109.795,109.805,109.765,109.785,204400000.0
2007-11-26 15:28:00,109.785,109.805,109.785,109.8,116700000.0
2007-11-26 15:29:00,109.795,109.83,109.775,109.81,309600000.0
2007-11-26 15:30:00,109.805,109.815,109.795,109.8,149600000.0
2007-11-26 15:31:00,109.79,109.82,109.785,109.805,123700000.0
2007-11-26 15:32:00,109.81,109.84,109.795,109.835,351500001.0
2007-11-26 15:33:00,109.84,109.875,109.825,109.875,98500000.0
2007-11-26 15:34:00,109.875,109.875,109.855,109.86,79400000.0
2007-11-26 15:35:00,109.855,109.865,109.85,109.85,60700000.0
2007-11-26 15:36:00,109.845,109.86,109.785,109.795,292200001.0
2007-11-26 15:37:00,109.795,109.795,109.73,109.75,109900000.0
2007-11-26 15:38:00,109.75,109.75,109.685,109.685,248200000.0
2007-11-26 15:39:00,109.695,109.72,109.685,109.685,443499998.0
2007-11-26 15:40:00,109.685,109.7,109.66,109.7,316000000.0
2007-11-26 15:41:00,109.7,109.705,109.655,109.67,334499999.0
2007-11-26 15:42:00,109.67,109.67,109.625,109.63,143500000.0
2007-11-26 15:43:00,109.63,109.64,109.555,109.575,647899999.0
2007-11-26 15:44:00,109.57,109.595,109.555,109.58,410800000.0
2007-11-26 15:45:00,109.58,109.605,109.525,109.545,350800000.0
2007-11-26 15:46:00,109.545,109.58,109.51,109.58,172800000.0
2007-11-26 15:47:00,109.58,109.585,109.545,109.57,144900000.0
2007-11-26 15:48:00,109.575,109.595,109.57,109.595,126500000.0
2007-11-26 15:49:00,109.595,109.605,109.57,109.605,206000000.0
2007-11-26 15:50:00,109.605,109.67,109.585,109.66,497100000.0
2007-11-26 15:51:00,109.66,109.66,109.57,109.61,269800000.0
2007-11-26 15:52:00,109.605,109.625,109.605,109.625,73200000.0
2007-11-26 15:53:00,109.63,109.695,109.625,109.675,166300000.0
2007-11-26 15:54:00,109.675,109.69,109.665,109.665,249600000.0
2007-11-26 15:55:00,109.67,109.67,109.655,109.655,300900000.0
2007-11-26 15:56:00,109.655,109.685,109.655,109.675,190800000.0
2007-11-26 15:57:00,109.685,109.71,109.675,109.7,91700000.0
2007-11-26 15:58:00,109.7,109.715,109.695,109.705,75600000.0
2007-11-26 15:59:00,109.705,109.705,109.685,109.685,136100000.0
2007-11-26 16:00:00,109.685,109.695,109.655,109.655,389800000.0
2007-11-26 16:01:00,109.655,109.66,109.615,109.63,260000000.0
2007-11-26 16:02:00,109.63,109.69,109.63,109.685,222500001.0
2007-11-26 16:03:00,109.68,109.68,109.655,109.655,181300000.0
2007-11-26 16:04:00,109.66,109.68,109.655,109.68,149000000.0
2007-11-26 16:05:00,109.68,109.68,109.655,109.67,161300000.0
2007-11-26 16:06:00,109.665,109.72,109.65,109.71,181000000.0
2007-11-26 16:07:00,109.715,109.72,109.665,109.675,243400000.0
2007-11-26 16:08:00,109.675,109.685,109.665,109.685,301700000.0
2007-11-26 16:09:00,109.68,109.7,109.67,109.695,152700000.0
2007-11-26 16:10:00,109.695,109.73,109.69,109.73,159600000.0
2007-11-26 16:11:00,109.725,109.73,109.695,109.71,129000000.0
2007-11-26 16:12:00,109.71,109.725,109.675,109.675,316300001.0
2007-11-26 16:13:00,109.685,109.685,109.615,109.645,312300000.0
2007-11-26 16:14:00,109.645,109.65,109.62,109.63,175700000.0
2007-11-26 16:15:00,109.635,109.68,109.615,109.68,705900000.0
2007-11-26 16:16:00,109.685,109.72,109.685,109.715,160200000.0
2007-11-26 16:17:00,109.715,109.735,109.7,109.71,214500000.0
2007-11-26 16:18:00,109.705,109.745,109.705,109.745,47000000.0
2007-11-26 16:19:00,109.745,109.775,109.735,109.76,193900001.0
2007-11-26 16:20:00,109.76,109.83,109.755,109.815,498700001.0
2007-11-26 16:21:00,109.815,109.835,109.775,109.795,512899999.0
2007-11-26 16:22:00,109.805,109.82,109.775,109.795,225400001.0
2007-11-26 16:23:00,109.795,109.8,109.785,109.795,163800000.0
2007-11-26 16:24:00,109.795,109.795,109.775,109.785,63200000.0
2007-11-26 16:25:00,109.785,109.83,109.78,109.805,247300000.0
2007-11-26 16:26:00,109.815,109.815,109.775,109.815,183800000.0
2007-11-26 16:27:00,109.805,109.835,109.805,109.835,262100000.0
2007-11-26 16:28:00,109.83,109.83,109.81,109.825,118000000.0
2007-11-26 16:29:00,109.825,109.825,109.805,109.815,107000000.0
2007-11-26 16:30:00,109.815,109.825,109.805,109.815,182800000.0
2007-11-26 16:31:00,109.815,109.825,109.765,109.775,496200000.0
2007-11-26 16:32:00,109.775,109.78,109.705,109.705,298000000.0
2007-11-26 16:33:00,109.705,109.725,109.68,109.715,583500001.0
2007-11-26 16:34:00,109.715,109.715,109.665,109.675,477100000.0
2007-11-26 16:35:00,109.665,109.685,109.63,109.675,587300000.0
2007-11-26 16:36:00,109.665,109.735,109.665,109.735,508000000.0
2007-11-26 16:37:00,109.735,109.765,109.725,109.755,203100000.0
2007-11-26 16:38:00,109.755,109.84,109.755,109.81,606700000.0
2007-11-26 16:39:00,109.81,109.82,109.795,109.805,230200000.0
2007-11-26 16:40:00,109.81,109.825,109.775,109.825,285700000.0
2007-11-26 16:41:00,109.825,109.825,109.745,109.755,582700000.0
2007-11-26 16:42:00,109.755,109.785,109.745,109.785,765500000.0
2007-11-26 16:43:00,109.78,109.78,109.715,109.76,1045700001.0
2007-11-26 16:44:00,109.745,109.835,109.745,109.825,488500000.0
2007-11-26 16:45:00,109.825,109.84,109.815,109.84,507400000.0
2007-11-26 16:46:00,109.84,109.865,109.825,109.835,1234400020.0
2007-11-26 16:47:00,109.835,109.85,109.815,109.835,875300000.0
2007-11-26 16:48:00,109.835,109.84,109.775,109.795,1422900000.0
2007-11-26 16:49:00,109.795,109.845,109.785,109.835,758500000.0
2007-11-26 16:50:00,109.835,109.845,109.81,109.825,708600000.0
2007-11-26 16:51:00,109.825,109.825,109.765,109.77,569800000.0
2007-11-26 16:52:00,109.765,109.77,109.68,109.69,211700000.0
2007-11-26 16:53:00,109.69,109.735,109.675,109.725,462300000.0
2007-11-26 16:54:00,109.725,109.775,109.72,109.765,954600000.0
2007-11-26 16:55:00,109.765,109.785,109.735,109.76,445300000.0
2007-11-26 16:56:00,109.76,109.845,109.75,109.825,900100000.0
2007-11-26 16:57:00,109.82,109.84,109.795,109.8,335100000.0
2007-11-26 16:58:00,109.8,109.815,109.73,109.77,487500000.0
2007-11-26 16:59:00,109.77,109.845,109.745,109.845,1003400000.0
2007-11-26 17:00:00,109.835,109.85,109.735,109.75,805700000.0
2007-11-26 17:01:00,109.75,109.78,109.735,109.76,711000000.0
2007-11-26 17:02:00,109.76,109.78,109.755,109.755,427400000.0
2007-11-26 17:03:00,109.755,109.77,109.73,109.745,435600000.0
2007-11-26 17:04:00,109.75,109.795,109.735,109.79,471700000.0
2007-11-26 17:05:00,109.79,109.805,109.77,109.8,187400000.0
2007-11-26 17:06:00,109.8,109.87,109.8,109.85,671300000.0
2007-11-26 17:07:00,109.845,109.865,109.815,109.825,708500000.0
2007-11-26 17:08:00,109.825,109.825,109.805,109.815,1057100001.0
2007-11-26 17:09:00,109.815,109.87,109.785,109.865,647800000.0
2007-11-26 17:10:00,109.875,109.925,109.845,109.925,802200000.0
2007-11-26 17:11:00,109.925,109.96,109.91,109.915,552500000.0
2007-11-26 17:12:00,109.915,109.94,109.875,109.88,244700000.0
2007-11-26 17:13:00,109.88,109.915,109.875,109.9,193500000.0
2007-11-26 17:14:00,109.9,109.905,109.87,109.88,168900000.0
2007-11-26 17:15:00,109.88,109.88,109.845,109.845,382900000.0
2007-11-26 17:16:00,109.845,109.855,109.825,109.835,278700000.0
2007-11-26 17:17:00,109.835,109.845,109.815,109.83,272100000.0
2007-11-26 17:18:00,109.83,109.835,109.81,109.835,427100000.0
2007-11-26 17:19:00,109.835,109.835,109.795,109.805,361500000.0
2007-11-26 17:20:00,109.805,109.86,109.805,109.85,607900000.0
2007-11-26 17:21:00,109.85,109.885,109.84,109.85,189600000.0
2007-11-26 17:22:00,109.85,109.86,109.825,109.825,198100000.0
2007-11-26 17:23:00,109.825,109.825,109.755,109.76,307700001.0
2007-11-26 17:24:00,109.76,109.83,109.76,109.825,318900000.0
2007-11-26 17:25:00,109.825,109.825,109.685,109.725,494800000.0
2007-11-26 17:26:00,109.715,109.74,109.685,109.73,946600000.0
2007-11-26 17:27:00,109.73,109.75,109.715,109.725,998600000.0
2007-11-26 17:28:00,109.725,109.755,109.725,109.735,565200000.0
2007-11-26 17:29:00,109.735,109.75,109.715,109.715,628800000.0
2007-11-26 17:30:00,109.715,109.765,109.695,109.735,1369800000.0
2007-11-26 17:31:00,109.735,109.785,109.73,109.78,307300000.0
2007-11-26 17:32:00,109.78,109.815,109.77,109.795,631700000.0
2007-11-26 17:33:00,109.795,109.805,109.775,109.79,639200000.0
2007-11-26 17:34:00,109.79,109.795,109.775,109.775,667400000.0
2007-11-26 17:35:00,109.775,109.83,109.755,109.825,702900000.0
2007-11-26 17:36:00,109.825,109.835,109.785,109.785,748800000.0
2007-11-26 17:37:00,109.785,109.82,109.785,109.805,662200000.0
2007-11-26 17:38:00,109.805,109.82,109.79,109.795,460400000.0
2007-11-26 17:39:00,109.795,109.815,109.785,109.79,705300000.0
2007-11-26 17:40:00,109.785,109.795,109.775,109.785,635600000.0
2007-11-26 17:41:00,109.785,109.795,109.765,109.795,681700000.0
2007-11-26 17:42:00,109.795,109.795,109.71,109.735,571900000.0
2007-11-26 17:43:00,109.735,109.74,109.71,109.72,561600001.0
2007-11-26 17:44:00,109.72,109.735,109.705,109.715,276600000.0
2007-11-26 17:45:00,109.715,109.725,109.695,109.695,648400000.0
2007-11-26 17:46:00,109.695,109.735,109.695,109.725,443800000.0
2007-11-26 17:47:00,109.725,109.735,109.705,109.71,424300000.0
2007-11-26 17:48:00,109.71,109.735,109.695,109.715,1015299999.0
2007-11-26 17:49:00,109.71,109.725,109.675,109.71,411700000.0
2007-11-26 17:50:00,109.71,109.715,109.685,109.695,480700000.0
2007-11-26 17:51:00,109.695,109.705,109.66,109.665,1181500000.0
2007-11-26 17:52:00,109.665,109.75,109.665,109.715,950000000.0
2007-11-26 17:53:00,109.715,109.725,109.675,109.71,1034299999.0
2007-11-26 17:54:00,109.71,109.71,109.64,109.64,471700000.0
2007-11-26 17:55:00,109.64,109.64,109.57,109.57,456000000.0
2007-11-26 17:56:00,109.59,109.625,109.555,109.565,1122600000.0
2007-11-26 17:57:00,109.565,109.585,109.55,109.56,309200000.0
2007-11-26 17:58:00,109.56,109.61,109.555,109.6,347900000.0
2007-11-26 17:59:00,109.6,109.6,109.555,109.59,514800000.0
2007-11-26 18:00:00,109.6,109.625,109.555,109.56,968900001.0
2007-11-26 18:01:00,109.56,109.575,109.545,109.56,578700000.0
2007-11-26 18:02:00,109.56,109.56,109.495,109.525,598400000.0
2007-11-26 18:03:00,109.525,109.55,109.505,109.54,762400000.0
2007-11-26 18:04:00,109.54,109.575,109.535,109.575,514600000.0
2007-11-26 18:05:00,109.575,109.585,109.565,109.575,588000000.0
2007-11-26 18:06:00,109.575,109.625,109.555,109.625,1255300000.0
2007-11-26 18:07:00,109.625,109.66,109.61,109.655,472300000.0
2007-11-26 18:08:00,109.655,109.66,109.625,109.64,236500000.0
2007-11-26 18:09:00,109.64,109.645,109.615,109.615,231800001.0
2007-11-26 18:10:00,109.615,109.63,109.595,109.615,352200000.0
2007-11-26 18:11:00,109.615,109.615,109.505,109.515,434600000.0
2007-11-26 18:12:00,109.515,109.515,109.445,109.465,487400000.0
2007-11-26 18:13:00,109.46,109.47,109.345,109.355,568800002.0
2007-11-26 18:14:00,109.365,109.385,109.295,109.365,541500001.0
2007-11-26 18:15:00,109.355,109.39,109.335,109.38,915500005.0
2007-11-26 18:16:00,109.375,109.395,109.355,109.375,641500000.0
2007-11-26 18:17:00,109.375,109.375,109.325,109.34,860600003.0
2007-11-26 18:18:00,109.34,109.355,109.305,109.34,959700001.0
2007-11-26 18:19:00,109.34,109.36,109.315,109.355,1013200000.0
2007-11-26 18:20:00,109.355,109.365,109.325,109.34,797200001.0
2007-11-26 18:21:00,109.345,109.395,109.345,109.385,880800002.0
2007-11-26 18:22:00,109.385,109.415,109.375,109.395,521000000.0
2007-11-26 18:23:00,109.395,109.435,109.355,109.365,657800000.0
2007-11-26 18:24:00,109.365,109.405,109.355,109.395,718600000.0
2007-11-26 18:25:00,109.4,109.455,109.385,109.445,624700000.0
2007-11-26 18:26:00,109.455,109.475,109.435,109.465,1045500001.0
2007-11-26 18:27:00,109.485,109.485,109.455,109.455,623400000.0
2007-11-26 18:28:00,109.455,109.485,109.435,109.475,656600000.0
2007-11-26 18:29:00,109.475,109.495,109.425,109.435,891400000.0
2007-11-26 18:30:00,109.43,109.465,109.415,109.445,617300000.0
2007-11-26 18:31:00,109.445,109.465,109.415,109.45,1156900000.0
2007-11-26 18:32:00,109.455,109.495,109.435,109.475,906200000.0
2007-11-26 18:33:00,109.475,109.495,109.445,109.485,1114600000.0
2007-11-26 18:34:00,109.485,109.505,109.485,109.485,499600000.0
2007-11-26 18:35:00,109.485,109.51,109.485,109.505,283700000.0
2007-11-26 18:36:00,109.5,109.51,109.49,109.505,183300000.0
2007-11-26 18:37:00,109.505,109.525,109.495,109.525,988500000.0
2007-11-26 18:38:00,109.525,109.54,109.495,109.515,1009000000.0
2007-11-26 18:39:00,109.52,109.52,109.485,109.51,232200000.0
2007-11-26 18:40:00,109.51,109.51,109.49,109.49,209400000.0
2007-11-26 18:41:00,109.485,109.49,109.445,109.465,322900000.0
2007-11-26 18:42:00,109.465,109.47,109.435,109.465,501200000.0
2007-11-26 18:43:00,109.455,109.5,109.455,109.485,1106700000.0
2007-11-26 18:44:00,109.485,109.495,109.445,109.465,289000000.0
2007-11-26 18:45:00,109.465,109.5,109.465,109.49,1125400003.0
2007-11-26 18:46:00,109.49,109.505,109.47,109.475,1033000000.0
2007-11-26 18:47:00,109.475,109.485,109.445,109.46,1259800002.0
2007-11-26 18:48:00,109.46,109.5,109.435,109.5,839700000.0
2007-11-26 18:49:00,109.5,109.5,109.455,109.485,398900000.0
2007-11-26 18:50:00,109.48,109.485,109.465,109.475,1022100000.0
2007-11-26 18:51:00,109.465,109.485,109.465,109.475,1692800000.0
2007-11-26 18:52:00,109.47,109.49,109.465,109.49,1112600000.0
2007-11-26 18:53:00,109.49,109.515,109.485,109.495,1162500001.0
2007-11-26 18:54:00,109.5,109.505,109.475,109.495,1462200000.0
2007-11-26 18:55:00,109.495,109.53,109.47,109.53,484400000.0
2007-11-26 18:56:00,109.53,109.555,109.51,109.545,541200000.0
2007-11-26 18:57:00,109.545,109.565,109.535,109.56,645200000.0
2007-11-26 18:58:00,109.56,109.565,109.485,109.505,753500000.0
2007-11-26 18:59:00,109.495,109.505,109.475,109.505,1391900000.0
2007-11-26 19:00:00,109.495,109.535,109.48,109.525,528200000.0
2007-11-26 19:01:00,109.525,109.57,109.525,109.555,542400000.0
2007-11-26 19:02:00,109.555,109.555,109.515,109.545,1740800000.0
2007-11-26 19:03:00,109.545,109.545,109.515,109.535,292400000.0
2007-11-26 19:04:00,109.53,109.545,109.505,109.535,610900000.0
2007-11-26 19:05:00,109.545,109.565,109.53,109.54,1024500000.0
2007-11-26 19:06:00,109.545,109.6,109.525,109.545,1027100000.0
2007-11-26 19:07:00,109.545,109.555,109.535,109.54,1050900000.0
2007-11-26 19:08:00,109.54,109.545,109.505,109.51,572700000.0
2007-11-26 19:09:00,109.51,109.53,109.505,109.525,310800000.0
2007-11-26 19:10:00,109.525,109.555,109.515,109.545,477600000.0
2007-11-26 19:11:00,109.545,109.555,109.525,109.525,677000000.0
2007-11-26 19:12:00,109.525,109.535,109.515,109.525,623300000.0
2007-11-26 19:13:00,109.525,109.525,109.5,109.5,714300000.0
2007-11-26 19:14:00,109.5,109.52,109.5,109.505,359800000.0
2007-11-26 19:15:00,109.505,109.505,109.48,109.49,867600000.0
2007-11-26 19:16:00,109.49,109.495,109.48,109.495,707700000.0
2007-11-26 19:17:00,109.495,109.505,109.485,109.505,608300000.0
2007-11-26 19:18:00,109.505,109.525,109.495,109.495,851500000.0
2007-11-26 19:19:00,109.495,109.515,109.47,109.475,418600000.0
2007-11-26 19:20:00,109.475,109.505,109.475,109.475,468600000.0
2007-11-26 19:21:00,109.475,109.495,109.47,109.485,664100000.0
2007-11-26 19:22:00,109.485,109.505,109.465,109.505,725300000.0
2007-11-26 19:23:00,109.505,109.535,109.505,109.535,600300000.0
2007-11-26 19:24:00,109.535,109.555,109.535,109.545,555900000.0
2007-11-26 19:25:00,109.545,109.555,109.525,109.555,1015800000.0
2007-11-26 19:26:00,109.555,109.595,109.555,109.595,596900000.0
2007-11-26 19:27:00,109.595,109.655,109.595,109.64,1041500004.0
2007-11-26 19:28:00,109.64,109.685,109.64,109.655,522500000.0
2007-11-26 19:29:00,109.655,109.675,109.645,109.675,486800000.0
2007-11-26 19:30:00,109.685,109.685,109.645,109.65,572800000.0
2007-11-26 19:31:00,109.65,109.665,109.645,109.655,586300000.0
2007-11-26 19:32:00,109.655,109.655,109.635,109.635,675600000.0
2007-11-26 19:33:00,109.635,109.65,109.625,109.64,669400000.0
2007-11-26 19:34:00,109.64,109.645,109.615,109.615,878200000.0
2007-11-26 19:35:00,109.615,109.655,109.615,109.635,688700000.0
2007-11-26 19:36:00,109.635,109.635,109.565,109.585,1032200000.0
2007-11-26 19:37:00,109.585,109.585,109.575,109.585,509500000.0
2007-11-26 19:38:00,109.585,109.585,109.555,109.555,668700000.0
2007-11-26 19:39:00,109.555,109.565,109.515,109.53,712600000.0
2007-11-26 19:40:00,109.53,109.535,109.505,109.525,503200000.0
2007-11-26 19:41:00,109.525,109.525,109.465,109.515,713400001.0
2007-11-26 19:42:00,109.515,109.535,109.485,109.535,1157500003.0
2007-11-26 19:43:00,109.535,109.555,109.525,109.54,1078600000.0
2007-11-26 19:44:00,109.54,109.565,109.535,109.555,1092000002.0
2007-11-26 19:45:00,109.555,109.585,109.535,109.545,773100000.0
2007-11-26 19:46:00,109.545,109.585,109.54,109.585,768300000.0
2007-11-26 19:47:00,109.585,109.615,109.545,109.55,705600003.0
2007-11-26 19:48:00,109.545,109.605,109.535,109.595,1219700000.0
2007-11-26 19:49:00,109.595,109.625,109.585,109.595,696600000.0
2007-11-26 19:50:00,109.595,109.595,109.555,109.575,849700000.0
2007-11-26 19:51:00,109.575,109.58,109.55,109.55,634800000.0
2007-11-26 19:52:00,109.55,109.565,109.535,109.545,1123100000.0
2007-11-26 19:53:00,109.545,109.575,109.545,109.545,870400000.0
2007-11-26 19:54:00,109.535,109.555,109.515,109.525,1002700000.0
2007-11-26 19:55:00,109.525,109.575,109.525,109.54,878300002.0
2007-11-26 19:56:00,109.54,109.565,109.525,109.555,1122200000.0
2007-11-26 19:57:00,109.555,109.575,109.555,109.565,738400000.0
2007-11-26 19:58:00,109.565,109.585,109.555,109.575,1861700000.0
2007-11-26 19:59:00,109.575,109.575,109.54,109.555,956300000.0
2007-11-26 20:00:00,109.555,109.575,109.545,109.565,802500000.0
2007-11-26 20:01:00,109.56,109.575,109.545,109.555,820300000.0
2007-11-26 20:02:00,109.545,109.565,109.545,109.555,753500000.0
2007-11-26 20:03:00,109.555,109.555,109.535,109.545,634900000.0
2007-11-26 20:04:00,109.545,109.575,109.545,109.575,785100000.0
2007-11-26 20:05:00,109.585,109.615,109.585,109.595,816100000.0
2007-11-26 20:06:00,109.595,109.595,109.565,109.575,966400000.0
2007-11-26 20:07:00,109.575,109.575,109.565,109.565,1030000000.0
2007-11-26 20:08:00,109.575,109.595,109.565,109.575,1356400000.0
2007-11-26 20:09:00,109.585,109.595,109.56,109.56,1267900000.0
2007-11-26 20:10:00,109.565,109.57,109.53,109.545,663100000.0
2007-11-26 20:11:00,109.54,109.565,109.54,109.55,665200000.0
2007-11-26 20:12:00,109.55,109.575,109.55,109.575,495400000.0
2007-11-26 20:13:00,109.575,109.585,109.57,109.575,632000000.0
2007-11-26 20:14:00,109.575,109.59,109.565,109.59,419300000.0
2007-11-26 20:15:00,109.59,109.595,109.55,109.57,424799998.0
2007-11-26 20:16:00,109.57,109.575,109.535,109.535,366000000.0
2007-11-26 20:17:00,109.535,109.555,109.515,109.54,539100000.0
2007-11-26 20:18:00,109.545,109.555,109.52,109.525,721400000.0
2007-11-26 20:19:00,109.525,109.545,109.515,109.54,634100000.0
2007-11-26 20:20:00,109.54,109.56,109.54,109.56,541800000.0
2007-11-26 20:21:00,109.56,109.56,109.52,109.525,719600000.0
2007-11-26 20:22:00,109.53,109.535,109.515,109.52,377100000.0
2007-11-26 20:23:00,109.52,109.525,109.515,109.515,427500000.0
2007-11-26 20:24:00,109.515,109.52,109.505,109.51,473300000.0
2007-11-26 20:25:00,109.51,109.52,109.505,109.515,292500000.0
2007-11-26 20:26:00,109.515,109.515,109.49,109.495,505200000.0
2007-11-26 20:27:00,109.495,109.505,109.495,109.5,1038400000.0
2007-11-26 20:28:00,109.495,109.515,109.49,109.505,888700000.0
2007-11-26 20:29:00,109.505,109.51,109.485,109.495,783700000.0
2007-11-26 20:30:00,109.495,109.51,109.48,109.495,730400000.0
2007-11-26 20:31:00,109.495,109.525,109.49,109.525,728200000.0
2007-11-26 20:32:00,109.525,109.525,109.5,109.525,574300000.0
2007-11-26 20:33:00,109.525,109.525,109.49,109.52,625900000.0
2007-11-26 20:34:00,109.52,109.545,109.515,109.535,597100000.0
2007-11-26 20:35:00,109.535,109.545,109.525,109.53,323600000.0
2007-11-26 20:36:00,109.53,109.575,109.525,109.575,557100000.0
2007-11-26 20:37:00,109.575,109.62,109.575,109.61,580500000.0
2007-11-26 20:38:00,109.61,109.645,109.605,109.635,544500000.0
2007-11-26 20:39:00,109.635,109.655,109.615,109.635,764200000.0
2007-11-26 20:40:00,109.635,109.645,109.625,109.645,725800000.0
2007-11-26 20:41:00,109.645,109.645,109.615,109.615,638700000.0
2007-11-26 20:42:00,109.615,109.62,109.605,109.605,600100000.0
2007-11-26 20:43:00,109.605,109.625,109.595,109.595,749800000.0
2007-11-26 20:44:00,109.595,109.605,109.565,109.565,573900000.0
2007-11-26 20:45:00,109.565,109.565,109.545,109.545,711100000.0
2007-11-26 20:46:00,109.545,109.545,109.495,109.51,678200000.0
2007-11-26 20:47:00,109.51,109.515,109.49,109.505,435200000.0
2007-11-26 20:48:00,109.505,109.515,109.485,109.485,412200000.0
2007-11-26 20:49:00,109.485,109.495,109.475,109.475,457000000.0
2007-11-26 20:50:00,109.475,109.485,109.445,109.455,514600000.0
2007-11-26 20:51:00,109.455,109.465,109.385,109.41,250200000.0
2007-11-26 20:52:00,109.41,109.44,109.39,109.405,509500000.0
2007-11-26 20:53:00,109.405,109.445,109.405,109.415,473500000.0
2007-11-26 20:54:00,109.415,109.415,109.345,109.375,724100001.0
2007-11-26 20:55:00,109.375,109.405,109.375,109.38,515499999.0
2007-11-26 20:56:00,109.385,109.405,109.36,109.395,599200000.0
2007-11-26 20:57:00,109.395,109.415,109.375,109.395,662500000.0
2007-11-26 20:58:00,109.395,109.405,109.38,109.405,813000000.0
2007-11-26 20:59:00,109.405,109.405,109.37,109.375,1201500000.0
2007-11-26 21:00:00,109.375,109.385,109.32,109.355,624900000.0
2007-11-26 21:01:00,109.345,109.355,109.32,109.355,526400000.0
2007-11-26 21:02:00,109.355,109.4,109.355,109.395,782800000.0
2007-11-26 21:03:00,109.395,109.41,109.375,109.41,1033000000.0
2007-11-26 21:04:00,109.405,109.415,109.365,109.365,863400000.0
2007-11-26 21:05:00,109.365,109.37,109.33,109.355,804699999.0
2007-11-26 21:06:00,109.355,109.355,109.325,109.335,728500000.0
2007-11-26 21:07:00,109.335,109.335,109.245,109.275,451400000.0
2007-11-26 21:08:00,109.275,109.295,109.245,109.255,727000000.0
2007-11-26 21:09:00,109.255,109.29,109.24,109.275,573100000.0
2007-11-26 21:10:00,109.275,109.29,109.25,109.26,163400000.0
2007-11-26 21:11:00,109.26,109.26,109.24,109.25,73600000.0
2007-11-26 21:12:00,109.25,109.25,109.215,109.225,219000000.0
2007-11-26 21:13:00,109.225,109.24,109.22,109.225,289800000.0
2007-11-26 21:14:00,109.225,109.29,109.22,109.29,244900000.0
2007-11-26 21:15:00,109.285,109.31,109.27,109.31,632300000.0
2007-11-26 21:16:00,109.31,109.335,109.305,109.305,829300000.0
2007-11-26 21:17:00,109.305,109.345,109.3,109.335,655300000.0
2007-11-26 21:18:00,109.335,109.35,109.325,109.335,924700000.0
2007-11-26 21:19:00,109.335,109.335,109.31,109.315,810900000.0
2007-11-26 21:20:00,109.315,109.35,109.315,109.345,704500000.0
2007-11-26 21:21:00,109.345,109.365,109.345,109.355,421300000.0
2007-11-26 21:22:00,109.355,109.365,109.355,109.365,434300000.0
2007-11-26 21:23:00,109.365,109.38,109.365,109.365,973000000.0
2007-11-26 21:24:00,109.365,109.375,109.335,109.34,779500000.0
2007-11-26 21:25:00,109.35,109.425,109.35,109.41,669500000.0
2007-11-26 21:26:00,109.41,109.5,109.405,109.49,332100000.0
2007-11-26 21:27:00,109.49,109.51,109.465,109.485,462900000.0
2007-11-26 21:28:00,109.485,109.485,109.43,109.44,845200000.0
2007-11-26 21:29:00,109.445,109.455,109.425,109.435,957999997.0
2007-11-26 21:30:00,109.435,109.46,109.435,109.45,273100000.0
2007-11-26 21:31:00,109.45,109.465,109.45,109.465,245800000.0
2007-11-26 21:32:00,109.465,109.475,109.45,109.45,928100000.0
2007-11-26 21:33:00,109.455,109.455,109.425,109.425,754300000.0
2007-11-26 21:34:00,109.425,109.455,109.41,109.425,726100000.0
2007-11-26 21:35:00,109.425,109.45,109.415,109.415,423100000.0
2007-11-26 21:36:00,109.42,109.42,109.4,109.405,830500000.0
2007-11-26 21:37:00,109.4,109.405,109.35,109.355,472200000.0
2007-11-26 21:38:00,109.35,109.38,109.34,109.34,540100000.0
2007-11-26 21:39:00,109.335,109.365,109.32,109.365,583200000.0
2007-11-26 21:40:00,109.365,109.365,109.335,109.35,809600000.0
2007-11-26 21:41:00,109.345,109.355,109.28,109.305,604799996.0
2007-11-26 21:42:00,109.305,109.335,109.295,109.315,456400000.0
2007-11-26 21:43:00,109.315,109.315,109.255,109.255,364900000.0
2007-11-26 21:44:00,109.255,109.27,109.25,109.26,251800000.0
2007-11-26 21:45:00,109.26,109.26,109.24,109.255,811400000.0
2007-11-26 21:46:00,109.26,109.265,109.24,109.245,411100000.0
2007-11-26 21:47:00,109.245,109.295,109.245,109.29,552199998.0
2007-11-26 21:48:00,109.29,109.31,109.285,109.3,472900002.0
2007-11-26 21:49:00,109.3,109.305,109.25,109.25,462300000.0
2007-11-26 21:50:00,109.255,109.265,109.235,109.265,570200000.0
2007-11-26 21:51:00,109.265,109.275,109.25,109.275,511300000.0
2007-11-26 21:52:00,109.275,109.335,109.275,109.305,603900000.0
2007-11-26 21:53:00,109.305,109.315,109.26,109.285,762000000.0
2007-11-26 21:54:00,109.285,109.305,109.255,109.255,409000000.0
2007-11-26 21:55:00,109.255,109.275,109.24,109.275,676100000.0
2007-11-26 21:56:00,109.275,109.275,109.235,109.255,716100000.0
2007-11-26 21:57:00,109.265,109.265,109.235,109.245,706300000.0
2007-11-26 21:58:00,109.245,109.255,109.215,109.215,681900000.0
2007-11-26 21:59:00,109.215,109.225,109.2,109.225,779299999.0
2007-11-26 22:00:00,109.225,109.225,109.13,109.145,611100000.0
2007-11-26 22:01:00,109.135,109.18,109.13,109.175,200200000.0
2007-11-26 22:02:00,109.175,109.195,109.155,109.165,642000000.0
2007-11-26 22:03:00,109.165,109.17,109.135,109.135,141100000.0
2007-11-26 22:04:00,109.155,109.16,109.14,109.14,124300000.0
2007-11-26 22:05:00,109.14,109.16,109.135,109.135,455900000.0
2007-11-26 22:06:00,109.135,109.14,109.105,109.115,337500000.0
2007-11-26 22:07:00,109.115,109.135,109.095,109.11,872400000.0
2007-11-26 22:08:00,109.11,109.115,109.1,109.115,199200000.0
2007-11-26 22:09:00,109.115,109.115,109.025,109.035,324900000.0
2007-11-26 22:10:00,109.045,109.05,108.965,108.99,1379200000.0
2007-11-26 22:11:00,108.99,108.99,108.925,108.935,467800000.0
2007-11-26 22:12:00,108.935,108.95,108.88,108.925,949400000.0
2007-11-26 22:13:00,108.925,108.975,108.915,108.955,676200005.0
2007-11-26 22:14:00,108.955,108.975,108.93,108.965,929800000.0
2007-11-26 22:15:00,108.965,109.015,108.965,109.01,869800001.0
2007-11-26 22:16:00,109.01,109.035,109.01,109.025,683200000.0
2007-11-26 22:17:00,109.025,109.035,108.975,108.995,455600000.0
2007-11-26 22:18:00,108.995,108.995,108.84,108.89,622200000.0
2007-11-26 22:19:00,108.89,108.955,108.86,108.91,666300000.0
2007-11-26 22:20:00,108.91,108.925,108.885,108.885,1523300001.0
2007-11-26 22:21:00,108.89,108.945,108.885,108.89,1634099997.0
2007-11-26 22:22:00,108.89,108.905,108.835,108.845,663900000.0
2007-11-26 22:23:00,108.835,108.85,108.77,108.795,1235800006.0
2007-11-26 22:24:00,108.8,108.805,108.74,108.755,676700000.0
2007-11-26 22:25:00,108.765,108.785,108.745,108.76,691000000.0
2007-11-26 22:26:00,108.755,108.8,108.755,108.775,506900000.0
2007-11-26 22:27:00,108.775,108.775,108.7,108.745,1366200001.0
2007-11-26 22:28:00,108.745,108.825,108.705,108.82,527700000.0
2007-11-26 22:29:00,108.84,108.865,108.815,108.825,1276400002.0
2007-11-26 22:30:00,108.83,108.845,108.8,108.84,698700000.0
2007-11-26 22:31:00,108.84,108.855,108.83,108.855,1465000047.0
2007-11-26 22:32:00,108.855,108.86,108.79,108.835,1175400000.0
2007-11-26 22:33:00,108.835,108.845,108.815,108.83,1514600001.0
2007-11-26 22:34:00,108.83,108.885,108.825,108.875,1444500000.0
2007-11-26 22:35:00,108.875,108.875,108.825,108.835,976300001.0
2007-11-26 22:36:00,108.835,108.835,108.785,108.8,390000000.0
2007-11-26 22:37:00,108.8,108.815,108.77,108.77,392500000.0
2007-11-26 22:38:00,108.78,108.79,108.675,108.675,1234400000.0
2007-11-26 22:39:00,108.675,108.735,108.66,108.695,431000000.0
2007-11-26 22:40:00,108.695,108.695,108.615,108.655,684200001.0
2007-11-26 22:41:00,108.655,108.715,108.655,108.69,583300000.0
2007-11-26 22:42:00,108.69,108.69,108.625,108.645,557000000.0
2007-11-26 22:43:00,108.645,108.685,108.645,108.67,670100001.0
2007-11-26 22:44:00,108.665,108.705,108.655,108.695,806800002.0
2007-11-26 22:45:00,108.695,108.73,108.695,108.725,601700000.0
2007-11-26 22:46:00,108.725,108.725,108.68,108.68,869900000.0
2007-11-26 22:47:00,108.68,108.735,108.68,108.735,337700000.0
2007-11-26 22:48:00,108.735,108.74,108.68,108.685,1450500045.0
2007-11-26 22:49:00,108.685,108.685,108.605,108.635,983500000.0
2007-11-26 22:50:00,108.635,108.64,108.545,108.565,577300000.0
2007-11-26 22:51:00,108.565,108.58,108.52,108.535,325400000.0
2007-11-26 22:52:00,108.535,108.545,108.505,108.525,690899993.0
2007-11-26 22:53:00,108.525,108.53,108.44,108.44,495500000.0
2007-11-26 22:54:00,108.44,108.44,108.34,108.345,680900003.0
2007-11-26 22:55:00,108.345,108.345,108.285,108.29,856400000.0
2007-11-26 22:56:00,108.29,108.295,108.235,108.245,742800003.0
2007-11-26 22:57:00,108.245,108.245,108.135,108.17,502000000.0
2007-11-26 22:58:00,108.165,108.29,108.165,108.25,926500000.0
2007-11-26 22:59:00,108.25,108.275,108.17,108.18,1243500001.0
2007-11-26 23:00:00,108.17,108.29,108.15,108.25,1757300001.0
2007-11-26 23:01:00,108.25,108.295,108.22,108.245,1944000001.0
2007-11-26 23:02:00,108.24,108.255,108.225,108.24,744700000.0
2007-11-26 23:03:00,108.24,108.285,108.205,108.275,1238000000.0
2007-11-26 23:04:00,108.275,108.36,108.255,108.35,987000001.0
2007-11-26 23:05:00,108.355,108.375,108.3,108.325,1463600002.0
2007-11-26 23:06:00,108.325,108.385,108.315,108.385,834200000.0
2007-11-26 23:07:00,108.385,108.385,108.315,108.365,1084100018.0
2007-11-26 23:08:00,108.365,108.385,108.34,108.375,640999999.0
2007-11-26 23:09:00,108.38,108.425,108.35,108.365,995100001.0
2007-11-26 23:10:00,108.37,108.425,108.36,108.415,383600000.0
2007-11-26 23:11:00,108.415,108.42,108.33,108.34,858900000.0
2007-11-26 23:12:00,108.34,108.345,108.305,108.305,1729000000.0
2007-11-26 23:13:00,108.305,108.41,108.305,108.41,986400001.0
2007-11-26 23:14:00,108.41,108.415,108.405,108.415,332800000.0
2007-11-26 23:15:00,108.415,108.415,108.385,108.395,138700000.0
2007-11-26 23:16:00,108.395,108.41,108.38,108.395,423000000.0
2007-11-26 23:17:00,108.395,108.4,108.35,108.38,1347200000.0
2007-11-26 23:18:00,108.38,108.42,108.37,108.41,1499199998.0
2007-11-26 23:19:00,108.405,108.415,108.38,108.41,262900000.0
2007-11-26 23:20:00,108.41,108.41,108.375,108.385,1259900000.0
2007-11-26 23:21:00,108.385,108.405,108.355,108.38,1029900000.0
2007-11-26 23:22:00,108.38,108.4,108.375,108.395,694600000.0
2007-11-26 23:23:00,108.395,108.415,108.335,108.34,1191700000.0
2007-11-26 23:24:00,108.34,108.37,108.335,108.355,444300000.0
2007-11-26 23:25:00,108.355,108.36,108.325,108.34,313500000.0
2007-11-26 23:26:00,108.34,108.365,108.33,108.34,1748100000.0
2007-11-26 23:27:00,108.345,108.37,108.33,108.37,989800000.0
2007-11-26 23:28:00,108.355,108.385,108.355,108.385,803000000.0
2007-11-26 23:29:00,108.385,108.395,108.375,108.385,914500000.0
2007-11-26 23:30:00,108.385,108.425,108.375,108.42,966300000.0
2007-11-26 23:31:00,108.42,108.425,108.395,108.415,825200001.0
2007-11-26 23:32:00,108.415,108.455,108.41,108.445,290000000.0
2007-11-26 23:33:00,108.445,108.46,108.44,108.45,376500000.0
2007-11-26 23:34:00,108.45,108.505,108.445,108.505,366900000.0
2007-11-26 23:35:00,108.505,108.515,108.485,108.515,491900000.0
2007-11-26 23:36:00,108.515,108.525,108.485,108.515,1545100000.0
2007-11-26 23:37:00,108.525,108.53,108.505,108.505,1267400000.0
2007-11-26 23:38:00,108.505,108.505,108.475,108.475,426700000.0
2007-11-26 23:39:00,108.475,108.5,108.47,108.5,979200000.0
2007-11-26 23:40:00,108.5,108.52,108.49,108.51,609100000.0
2007-11-26 23:41:00,108.51,108.51,108.475,108.495,635400000.0
2007-11-26 23:42:00,108.495,108.495,108.435,108.465,886600000.0
2007-11-26 23:43:00,108.465,108.47,108.46,108.46,414400000.0
2007-11-26 23:44:00,108.47,108.48,108.455,108.48,448000000.0
2007-11-26 23:45:00,108.48,108.48,108.465,108.465,382200000.0
2007-11-26 23:46:00,108.465,108.475,108.455,108.475,414100000.0
2007-11-26 23:47:00,108.475,108.495,108.475,108.475,359800000.0
2007-11-26 23:48:00,108.475,108.48,108.465,108.48,257600000.0
2007-11-26 23:49:00,108.48,108.495,108.465,108.495,339200000.0
2007-11-26 23:50:00,108.495,108.5,108.465,108.47,1361200006.0
2007-11-26 23:51:00,108.43,108.49,108.43,108.47,1122900000.0
2007-11-26 23:52:00,108.485,108.505,108.48,108.5,1122900000.0
2007-11-26 23:53:00,108.5,108.515,108.5,108.505,435400000.0
2007-11-26 23:54:00,108.505,108.53,108.475,108.53,1178200002.0
2007-11-26 23:55:00,108.53,108.535,108.48,108.49,543100000.0
2007-11-26 23:56:00,108.47,108.48,108.47,108.47,739200000.0
2007-11-26 23:57:00,108.47,108.47,108.46,108.46,1856400000.0
2007-11-26 23:58:00,108.46,108.47,108.45,108.45,1519300000.0
2007-11-26 23:59:00,108.45,108.46,108.41,108.42,1014600000.0
2007-11-27 00:00:00,108.57,108.62,108.55,108.57,985600000.0
2007-11-27 00:01:00,108.37,108.41,108.37,108.39,985600000.0
2007-11-27 00:02:00,108.39,108.39,108.375,108.39,1028500000.0
2007-11-27 00:03:00,108.395,108.41,108.36,108.39,690600000.0
2007-11-27 00:04:00,108.39,108.39,108.32,108.33,1591500000.0
2007-11-27 00:05:00,108.33,108.37,108.31,108.365,1335800000.0
2007-11-27 00:06:00,108.365,108.365,108.355,108.355,288200000.0
2007-11-27 00:07:00,108.355,108.445,108.34,108.445,1085800000.0
2007-11-27 00:08:00,108.365,108.365,108.355,108.355,714200000.0
2007-11-27 00:10:00,108.395,108.4,108.36,108.395,921600000.0
2007-11-27 00:11:00,108.395,108.405,108.35,108.405,1551600000.0
2007-11-27 00:12:00,108.405,108.41,108.375,108.405,1118300000.0
2007-11-27 00:13:00,108.405,108.43,108.405,108.42,273200000.0
2007-11-27 00:14:00,108.42,108.445,108.395,108.4,1511700000.0
2007-11-27 00:15:00,108.67,108.67,108.61,108.61,529200000.0
2007-11-27 00:16:00,108.42,108.46,108.42,108.435,529200000.0
2007-11-27 00:17:00,108.435,108.485,108.435,108.48,1230900000.0
2007-11-27 00:18:00,108.54,108.54,108.52,108.53,786400000.0
2007-11-27 00:19:00,108.52,108.52,108.45,108.48,786400000.0
2007-11-27 00:20:00,108.46,108.48,108.46,108.48,786400000.0
2007-11-27 00:21:00,108.52,108.52,108.49,108.495,786400000.0
2007-11-27 00:22:00,108.48,108.48,108.48,108.48,1652300000.0
2007-11-27 00:23:00,108.49,108.5,108.47,108.47,1652300000.0
2007-11-27 00:25:00,108.48,108.48,108.48,108.48,1652300000.0
2007-11-27 00:26:00,108.47,108.48,108.47,108.48,1652300000.0
2007-11-27 00:27:00,108.485,108.485,108.445,108.445,1652300000.0
2007-11-27 00:28:00,108.52,108.52,108.51,108.52,1747600000.0
2007-11-27 00:29:00,108.48,108.49,108.46,108.47,1747600000.0
2007-11-27 00:30:00,108.51,108.52,108.51,108.52,1804000000.0
2007-11-27 00:31:00,108.53,108.53,108.52,108.52,1804000000.0
2007-11-27 00:32:00,108.53,108.56,108.53,108.56,1804000000.0
2007-11-27 00:33:00,108.57,108.59,108.535,108.56,1804000000.0
2007-11-27 00:34:00,108.56,108.57,108.52,108.53,2018600000.0
2007-11-27 00:35:00,108.59,108.6,108.57,108.57,1875000000.0
2007-11-27 00:36:00,108.56,108.56,108.53,108.54,1875000000.0
2007-11-27 00:37:00,108.53,108.54,108.49,108.49,1875000000.0
2007-11-27 00:38:00,108.5,108.5,108.47,108.47,1875000000.0
2007-11-27 00:39:00,108.46,108.47,108.44,108.45,1875000000.0
2007-11-27 00:40:00,108.44,108.47,108.44,108.47,1875000000.0
2007-11-27 00:41:00,108.48,108.5,108.47,108.47,1875000000.0
2007-11-27 00:42:00,108.46,108.49,108.46,108.49,1875000000.0
2007-11-27 00:43:00,108.39,108.39,108.345,108.36,1875000000.0
2007-11-27 00:44:00,108.44,108.45,108.44,108.45,1680400000.0
2007-11-27 00:45:00,108.43,108.43,108.41,108.42,1680400000.0
2007-11-27 00:46:00,108.41,108.42,108.4,108.41,1680400000.0
2007-11-27 00:47:00,108.4,108.43,108.4,108.42,1680400000.0
2007-11-27 00:48:00,108.38,108.4,108.38,108.4,1680400000.0
2007-11-27 00:49:00,108.4,108.42,108.4,108.42,1488600000.0
2007-11-27 00:50:00,108.42,108.44,108.42,108.44,1691200000.0
2007-11-27 00:51:00,108.46,108.46,108.44,108.44,1691200000.0
2007-11-27 00:52:00,108.43,108.45,108.43,108.44,1691200000.0
2007-11-27 00:53:00,108.46,108.46,108.45,108.45,1691200000.0
2007-11-27 00:54:00,108.5,108.5,108.48,108.49,1145900000.0
2007-11-27 00:55:00,108.51,108.51,108.49,108.51,1145900000.0
2007-11-27 00:56:00,108.52,108.53,108.52,108.52,1145900000.0
2007-11-27 00:57:00,108.545,108.565,108.52,108.555,1145900000.0
2007-11-27 00:58:00,108.56,108.595,108.555,108.59,1729300000.0
2007-11-27 00:59:00,108.59,108.615,108.57,108.58,1629200000.0
2007-11-27 01:00:00,108.62,108.68,108.62,108.67,2061400000.0
2007-11-27 01:01:00,108.64,108.67,108.64,108.67,2061400000.0
2007-11-27 01:02:00,108.555,108.61,108.53,108.545,2061400000.0
2007-11-27 01:03:00,108.545,108.59,108.545,108.575,1885800000.0
2007-11-27 01:04:00,108.74,108.78,108.74,108.78,972200000.0
2007-11-27 01:05:00,108.57,108.6,108.56,108.565,972200000.0
2007-11-27 01:06:00,108.565,108.565,108.56,108.56,1088000000.0
2007-11-27 01:07:00,108.56,108.56,108.53,108.535,1529700000.0
2007-11-27 01:08:00,108.535,108.56,108.535,108.55,914300000.0
2007-11-27 01:09:00,108.55,108.555,108.55,108.55,1141000000.0
2007-11-27 01:10:00,108.55,108.565,108.54,108.55,1535600000.0
2007-11-27 01:11:00,108.77,108.78,108.73,108.76,2145600000.0
2007-11-27 01:12:00,108.78,108.8,108.76,108.79,2145600000.0
2007-11-27 01:13:00,108.76,108.8,108.75,108.8,2145600000.0
2007-11-27 01:14:00,108.55,108.66,108.55,108.65,2145600000.0
2007-11-27 01:15:00,108.65,108.69,108.62,108.62,2130000001.0
2007-11-27 01:16:00,108.76,108.86,108.75,108.84,1817200000.0
2007-11-27 01:17:00,108.56,108.565,108.545,108.56,1817200000.0
2007-11-27 01:18:00,108.56,108.56,108.51,108.545,1170600000.0
2007-11-27 01:19:00,108.545,108.545,108.46,108.485,2058500000.0
2007-11-27 01:20:00,108.82,108.82,108.8,108.81,1912800000.0
2007-11-27 01:21:00,108.8,108.84,108.76,108.77,1912800000.0
2007-11-27 01:22:00,108.48,108.485,108.46,108.485,1912800000.0
2007-11-27 01:23:00,108.81,108.81,108.79,108.8,1984600000.0
2007-11-27 01:24:00,108.47,108.49,108.47,108.48,1984600000.0
2007-11-27 01:25:00,108.48,108.495,108.47,108.495,1358000000.0
2007-11-27 01:26:00,108.495,108.495,108.48,108.49,1319100000.0
2007-11-27 01:27:00,108.76,108.78,108.76,108.78,1771300000.0
2007-11-27 01:28:00,108.79,108.81,108.77,108.81,1771300000.0
2007-11-27 01:29:00,108.82,108.85,108.81,108.81,1771300000.0
2007-11-27 01:30:00,108.8,108.84,108.8,108.81,1771300000.0
2007-11-27 01:31:00,108.82,108.82,108.81,108.81,1771300000.0
2007-11-27 01:32:00,108.82,108.92,108.81,108.92,1771300000.0
2007-11-27 01:33:00,108.91,108.91,108.82,108.82,1771300000.0
2007-11-27 01:34:00,108.85,108.85,108.82,108.82,1771300000.0
2007-11-27 01:35:00,108.84,108.84,108.8,108.82,1771300000.0
2007-11-27 01:36:00,108.84,108.84,108.82,108.84,1771300000.0
2007-11-27 01:37:00,108.82,108.84,108.8,108.82,1771300000.0
2007-11-27 01:38:00,108.8,108.82,108.8,108.82,1771300000.0
2007-11-27 01:39:00,108.8,108.82,108.78,108.79,1771300000.0
2007-11-27 01:40:00,108.78,108.8,108.77,108.79,1771300000.0
2007-11-27 01:41:00,108.8,108.8,108.77,108.79,1771300000.0
2007-11-27 01:42:00,108.8,108.82,108.78,108.78,1771300000.0
2007-11-27 01:43:00,108.77,108.78,108.77,108.78,1771300000.0
2007-11-27 01:44:00,108.79,108.79,108.77,108.78,1771300000.0
2007-11-27 01:45:00,108.44,108.44,108.42,108.435,1771300000.0
2007-11-27 01:46:00,108.425,108.435,108.39,108.41,1652800002.0
2007-11-27 01:47:00,108.42,108.445,108.41,108.44,983200000.0
2007-11-27 01:48:00,108.44,108.44,108.4,108.425,2057800001.0
2007-11-27 01:49:00,108.71,108.72,108.7,108.7,1847600000.0
2007-11-27 01:50:00,108.69,108.71,108.69,108.69,1847600000.0
2007-11-27 01:51:00,108.68,108.71,108.67,108.68,1847600000.0
2007-11-27 01:52:00,108.44,108.45,108.43,108.44,1847600000.0
2007-11-27 01:53:00,108.66,108.66,108.61,108.61,1450899968.0
2007-11-27 01:54:00,108.47,108.505,108.47,108.5,1450899968.0
2007-11-27 01:55:00,108.5,108.52,108.49,108.5,1126699999.0
2007-11-27 01:56:00,108.64,108.65,108.62,108.63,933000000.0
2007-11-27 01:57:00,108.64,108.65,108.59,108.59,933000000.0
2007-11-27 01:58:00,108.61,108.62,108.57,108.61,933000000.0
2007-11-27 01:59:00,108.575,108.6,108.56,108.58,933000000.0
2007-11-27 02:00:00,108.58,108.69,108.58,108.67,894600000.0
2007-11-27 02:01:00,108.67,108.68,108.65,108.675,547500000.0
2007-11-27 02:02:00,108.675,108.705,108.67,108.695,655200000.0
2007-11-27 02:03:00,108.695,108.73,108.68,108.73,734300000.0
2007-11-27 02:04:00,108.725,108.8,108.725,108.8,918000000.0
2007-11-27 02:05:00,108.8,108.81,108.74,108.79,1621100000.0
2007-11-27 02:06:00,108.79,108.79,108.75,108.75,2122200000.0
2007-11-27 02:07:00,108.75,108.755,108.73,108.75,1053400000.0
2007-11-27 02:08:00,108.75,108.77,108.71,108.71,914800000.0
2007-11-27 02:09:00,108.71,108.72,108.69,108.69,892100000.0
2007-11-27 02:10:00,108.73,108.77,108.73,108.74,2113200000.0
2007-11-27 02:11:00,108.77,108.78,108.73,108.78,2113200000.0
2007-11-27 02:12:00,108.78,108.81,108.76,108.8,1643700000.0
2007-11-27 02:13:00,108.87,108.87,108.82,108.84,1719600000.0
2007-11-27 02:14:00,108.78,108.8,108.765,108.79,1719600000.0
2007-11-27 02:15:00,108.79,108.79,108.74,108.75,1203000000.0
2007-11-27 02:16:00,108.75,108.88,108.73,108.85,1669299997.0
2007-11-27 02:17:00,108.78,108.82,108.65,108.72,2072700000.0
2007-11-27 02:18:00,108.86,108.89,108.86,108.87,2072700000.0
2007-11-27 02:19:00,108.87,108.88,108.82,108.83,1378000000.0
2007-11-27 02:20:00,108.83,108.84,108.8,108.815,1747199998.0
2007-11-27 02:21:00,108.82,108.85,108.77,108.78,1760099999.0
2007-11-27 02:22:00,108.87,108.87,108.86,108.87,1597000001.0
2007-11-27 02:23:00,108.86,108.87,108.84,108.84,1597000001.0
2007-11-27 02:24:00,108.79,108.79,108.73,108.745,1597000001.0
2007-11-27 02:25:00,108.75,108.76,108.7,108.7,2143600006.0
2007-11-27 02:26:00,108.7,108.76,108.7,108.76,2013800000.0
2007-11-27 02:27:00,108.76,108.79,108.76,108.79,2083400000.0
2007-11-27 02:28:00,108.79,108.82,108.78,108.82,1529600000.0
2007-11-27 02:29:00,108.82,108.86,108.82,108.82,1653800000.0
2007-11-27 02:30:00,108.82,108.84,108.81,108.83,1650800000.0
2007-11-27 02:31:00,108.83,108.83,108.825,108.83,1533000000.0
2007-11-27 02:32:00,108.8,108.81,108.78,108.78,1332600000.0
2007-11-27 02:33:00,108.79,108.81,108.77,108.77,1332600000.0
2007-11-27 02:34:00,108.84,108.85,108.825,108.85,1332600000.0
2007-11-27 02:35:00,108.85,108.85,108.82,108.83,1431800000.0
2007-11-27 02:36:00,108.83,108.85,108.82,108.84,1630700000.0
2007-11-27 02:37:00,108.84,108.85,108.82,108.83,1450900000.0
2007-11-27 02:38:00,108.84,108.84,108.82,108.84,1516400000.0
2007-11-27 02:39:00,108.84,108.84,108.79,108.805,1405200000.0
2007-11-27 02:40:00,108.81,108.81,108.79,108.81,1376400000.0
2007-11-27 02:41:00,108.81,108.82,108.785,108.79,1318300000.0
2007-11-27 02:42:00,108.79,108.82,108.78,108.78,1920200000.0
2007-11-27 02:43:00,108.78,108.79,108.78,108.785,1807700000.0
2007-11-27 02:44:00,108.79,108.8,108.78,108.79,1352500000.0
2007-11-27 02:45:00,108.79,108.79,108.77,108.775,1403000000.0
2007-11-27 02:46:00,108.775,108.79,108.76,108.77,1427300000.0
2007-11-27 02:47:00,108.71,108.71,108.67,108.67,926700000.0
2007-11-27 02:48:00,108.735,108.74,108.69,108.69,926700000.0
2007-11-27 02:49:00,108.69,108.715,108.675,108.68,1526800000.0
2007-11-27 02:50:00,108.68,108.72,108.675,108.68,873000000.0
2007-11-27 02:51:00,108.68,108.71,108.675,108.695,1276800000.0
2007-11-27 02:52:00,108.7,108.7,108.66,108.67,750800000.0
2007-11-27 02:53:00,108.64,108.64,108.63,108.63,1313400000.0
2007-11-27 02:54:00,108.63,108.675,108.625,108.64,1313400000.0
2007-11-27 02:55:00,108.64,108.66,108.615,108.645,1935800000.0
2007-11-27 02:56:00,108.645,108.65,108.62,108.635,329100000.0
2007-11-27 02:57:00,108.635,108.65,108.595,108.595,845400000.0
2007-11-27 02:58:00,108.59,108.615,108.575,108.615,2041400000.0
2007-11-27 02:59:00,108.62,108.65,108.605,108.65,2059000021.0
2007-11-27 03:00:00,108.65,108.67,108.63,108.64,1515300000.0
2007-11-27 03:01:00,108.64,108.695,108.63,108.675,565300000.0
2007-11-27 03:02:00,108.675,108.685,108.62,108.645,1726400000.0
2007-11-27 03:03:00,108.645,108.66,108.635,108.655,1376900000.0
2007-11-27 03:04:00,108.65,108.685,108.615,108.685,944800004.0
2007-11-27 03:05:00,108.68,108.71,108.66,108.665,2114100000.0
2007-11-27 03:06:00,108.67,108.695,108.66,108.695,1911400000.0
2007-11-27 03:07:00,108.695,108.755,108.675,108.74,1320000000.0
2007-11-27 03:08:00,108.745,108.78,108.745,108.78,1254100000.0
2007-11-27 03:09:00,108.78,108.79,108.745,108.745,1193000000.0
2007-11-27 03:10:00,108.745,108.76,108.73,108.74,1308000000.0
2007-11-27 03:11:00,108.74,108.85,108.74,108.835,2099899991.0
2007-11-27 03:12:00,108.835,108.88,108.82,108.865,2106400000.0
2007-11-27 03:13:00,108.865,108.865,108.83,108.83,2105300000.0
2007-11-27 03:14:00,108.83,108.85,108.795,108.795,1993100000.0
2007-11-27 03:15:00,108.795,108.815,108.79,108.81,1952800000.0
2007-11-27 03:16:00,108.51,108.51,108.49,108.5,1280200000.0
2007-11-27 03:17:00,108.785,108.815,108.71,108.775,1280200000.0
2007-11-27 03:18:00,108.59,108.61,108.59,108.61,1881900003.0
2007-11-27 03:19:00,108.785,108.8,108.765,108.8,1881900003.0
2007-11-27 03:20:00,108.61,108.62,108.57,108.57,2110200000.0
2007-11-27 03:21:00,108.59,108.61,108.57,108.59,2110200000.0
2007-11-27 03:22:00,108.57,108.59,108.57,108.57,2110200000.0
2007-11-27 03:23:00,108.865,108.875,108.83,108.83,2110200000.0
2007-11-27 03:24:00,108.835,108.85,108.82,108.845,1906800000.0
2007-11-27 03:25:00,108.55,108.56,108.55,108.56,2062300000.0
2007-11-27 03:26:00,108.845,108.855,108.825,108.85,2062300000.0
2007-11-27 03:27:00,108.85,108.865,108.825,108.84,1963000001.0
2007-11-27 03:28:00,108.84,108.855,108.8,108.8,1847200000.0
2007-11-27 03:29:00,108.51,108.52,108.44,108.45,1925000002.0
2007-11-27 03:30:00,108.46,108.47,108.42,108.43,1925000002.0
2007-11-27 03:31:00,108.825,108.835,108.795,108.795,1925000002.0
2007-11-27 03:32:00,108.795,108.805,108.78,108.795,1745200000.0
2007-11-27 03:33:00,108.45,108.49,108.45,108.48,2098100000.0
2007-11-27 03:34:00,108.47,108.56,108.47,108.56,2098100000.0
2007-11-27 03:35:00,108.72,108.765,108.705,108.765,2098100000.0
2007-11-27 03:36:00,108.56,108.67,108.55,108.63,1427700001.0
2007-11-27 03:37:00,108.64,108.66,108.63,108.66,1427700001.0
2007-11-27 03:38:00,108.725,108.735,108.665,108.675,1427700001.0
2007-11-27 03:39:00,108.67,108.7,108.66,108.7,1849999999.0
2007-11-27 03:40:00,108.69,108.7,108.68,108.69,1849999999.0
2007-11-27 03:41:00,108.7,108.71,108.66,108.68,1849999999.0
2007-11-27 03:42:00,108.69,108.71,108.68,108.71,1849999999.0
2007-11-27 03:43:00,108.7,108.73,108.7,108.73,1849999999.0
2007-11-27 03:44:00,108.74,108.77,108.74,108.76,1849999999.0
2007-11-27 03:45:00,108.77,108.77,108.72,108.75,1849999999.0
2007-11-27 03:46:00,108.77,108.79,108.76,108.78,1849999999.0
2007-11-27 03:47:00,108.77,108.86,108.77,108.85,1849999999.0
2007-11-27 03:48:00,108.84,108.84,108.81,108.81,1849999999.0
2007-11-27 03:49:00,108.8,108.82,108.78,108.82,1849999999.0
2007-11-27 03:51:00,108.85,108.95,108.85,108.9,1849999999.0
2007-11-27 03:52:00,108.89,108.9,108.86,108.89,1849999999.0
2007-11-27 03:53:00,108.9,109.01,108.89,109.0,1849999999.0
2007-11-27 03:54:00,108.99,109.0,108.97,108.98,1849999999.0
2007-11-27 03:55:00,108.99,109.0,108.98,108.98,1849999999.0
2007-11-27 03:56:00,108.99,108.99,108.93,108.94,1849999999.0
2007-11-27 03:57:00,108.95,108.95,108.85,108.86,1849999999.0
2007-11-27 03:58:00,108.67,108.67,108.625,108.64,1849999999.0
2007-11-27 03:59:00,108.64,108.64,108.62,108.62,2044800000.0
2007-11-27 04:00:00,108.62,108.62,108.6,108.62,1979200000.0
2007-11-27 04:01:00,108.62,108.63,108.62,108.62,1857600000.0
2007-11-27 04:02:00,108.62,108.64,108.62,108.63,1457000000.0
2007-11-27 04:03:00,109.09,109.14,109.07,109.14,1931800000.0
2007-11-27 04:04:00,108.62,108.62,108.57,108.595,1931800000.0
2007-11-27 04:05:00,109.25,109.31,109.25,109.31,1838299999.0
2007-11-27 04:06:00,109.3,109.35,109.29,109.31,1838299999.0
2007-11-27 04:07:00,109.3,109.31,109.28,109.29,1838299999.0
2007-11-27 04:08:00,109.27,109.29,109.26,109.29,1838299999.0
2007-11-27 04:11:00,108.55,108.55,108.49,108.51,1838299999.0
2007-11-27 04:12:00,108.51,108.54,108.505,108.52,1755500000.0
2007-11-27 04:13:00,108.52,108.54,108.51,108.53,1468099999.0
2007-11-27 04:14:00,109.44,109.5,109.42,109.43,2142000000.0
2007-11-27 04:15:00,109.45,109.65,109.45,109.63,2142000000.0
2007-11-27 04:16:00,109.64,109.97,109.62,109.92,2142000000.0
2007-11-27 04:17:00,109.91,110.07,109.85,109.88,2142000000.0
2007-11-27 04:18:00,109.87,109.93,109.81,109.91,2142000000.0
2007-11-27 04:19:00,108.61,108.62,108.6,108.62,2142000000.0
2007-11-27 04:20:00,108.62,108.62,108.58,108.59,1905899998.0
2007-11-27 04:21:00,108.59,108.61,108.575,108.595,1527800000.0
2007-11-27 04:22:00,110.05,110.1,110.01,110.07,2099700000.0
2007-11-27 04:23:00,110.09,110.21,110.09,110.2,2099700000.0
2007-11-27 04:24:00,108.57,108.57,108.55,108.56,2099700000.0
2007-11-27 04:25:00,108.555,108.565,108.545,108.56,1937900000.0
2007-11-27 04:26:00,108.56,108.57,108.56,108.57,1552000000.0
2007-11-27 04:27:00,108.57,108.57,108.56,108.56,1990700000.0
2007-11-27 04:28:00,110.03,110.05,110.02,110.02,1770600008.0
2007-11-27 04:29:00,110.03,110.16,109.99,110.16,1770600008.0
2007-11-27 04:30:00,109.93,109.98,109.92,109.98,1770600008.0
2007-11-27 04:31:00,108.415,108.44,108.385,108.43,1770600008.0
2007-11-27 04:32:00,109.98,110.0,109.94,109.94,1936600000.0
2007-11-27 04:33:00,109.96,109.98,109.94,109.95,1936600000.0
2007-11-27 04:34:00,109.94,109.97,109.92,109.95,1936600000.0
2007-11-27 04:35:00,108.565,108.59,108.53,108.54,1936600000.0
2007-11-27 04:36:00,109.91,110.19,109.9,110.19,1984500000.0
2007-11-27 04:37:00,110.2,110.25,110.2,110.22,1984500000.0
2007-11-27 04:38:00,110.21,110.31,110.21,110.25,1984500000.0
2007-11-27 04:39:00,110.23,110.42,110.17,110.42,1984500000.0
2007-11-27 04:40:00,110.44,110.53,110.43,110.52,1984500000.0
2007-11-27 04:41:00,108.685,108.7,108.66,108.69,1984500000.0
2007-11-27 04:42:00,108.69,108.72,108.675,108.72,1582300000.0
2007-11-27 04:43:00,108.72,108.74,108.71,108.74,1384000000.0
2007-11-27 04:44:00,108.74,108.77,108.74,108.77,1621400000.0
2007-11-27 04:45:00,108.77,108.77,108.725,108.75,1855100000.0
2007-11-27 04:46:00,110.47,110.47,110.44,110.47,1381600000.0
2007-11-27 04:47:00,110.46,110.48,110.32,110.32,1381600000.0
2007-11-27 04:48:00,108.84,108.84,108.805,108.805,1381600000.0
2007-11-27 04:49:00,108.805,108.83,108.77,108.83,1616500000.0
2007-11-27 04:50:00,108.83,108.84,108.83,108.84,1180200000.0
2007-11-27 04:51:00,108.84,108.955,108.84,108.905,1367500000.0
2007-11-27 04:52:00,108.905,108.905,108.855,108.89,1831700000.0
2007-11-27 04:53:00,108.89,109.015,108.88,109.0,2002800002.0
2007-11-27 04:54:00,109.0,109.005,108.965,108.975,1740400003.0
2007-11-27 04:55:00,108.975,109.0,108.955,108.97,1951400001.0
2007-11-27 04:56:00,108.97,108.98,108.925,108.925,2126900027.0
2007-11-27 04:57:00,108.925,108.935,108.855,108.855,1990400000.0
2007-11-27 04:58:00,108.855,108.895,108.855,108.885,2047000000.0
2007-11-27 04:59:00,110.31,110.34,110.28,110.3,1639899994.0
2007-11-27 05:00:00,108.9,109.025,108.89,109.015,1639899994.0
2007-11-27 05:01:00,109.01,109.11,109.01,109.09,1272400000.0
2007-11-27 05:02:00,109.09,109.11,109.055,109.095,1465700001.0
2007-11-27 05:03:00,109.09,109.15,109.08,109.15,1209500000.0
2007-11-27 05:04:00,109.15,109.235,109.15,109.225,846400000.0
2007-11-27 05:05:00,109.225,109.31,109.225,109.305,1910100001.0
2007-11-27 05:06:00,109.305,109.345,109.28,109.3,1360200002.0
2007-11-27 05:07:00,109.29,109.32,109.29,109.29,1365100000.0
2007-11-27 05:08:00,109.29,109.3,109.26,109.26,1360400006.0
2007-11-27 05:09:00,109.26,109.3,109.24,109.3,1325800000.0
2007-11-27 05:10:00,109.3,109.43,109.3,109.35,1200300000.0
2007-11-27 05:11:00,109.35,109.35,109.27,109.3,971699997.0
2007-11-27 05:12:00,110.11,110.12,110.06,110.06,1949400012.0
2007-11-27 05:13:00,109.285,109.39,109.27,109.39,1949400012.0
2007-11-27 05:14:00,109.41,109.49,109.39,109.425,1125400005.0
2007-11-27 05:15:00,109.425,109.64,109.425,109.61,1603199996.0
2007-11-27 05:16:00,109.61,110.0,109.61,109.9,1819900001.0
2007-11-27 05:17:00,109.915,110.08,109.83,109.87,1552900000.0
2007-11-27 05:18:00,109.87,109.93,109.8,109.89,1571000005.0
2007-11-27 05:19:00,109.91,109.92,109.87,109.89,1898700000.0
2007-11-27 05:20:00,109.97,109.99,109.92,109.97,1898700000.0
2007-11-27 05:21:00,109.97,110.04,109.92,110.02,1628200000.0
2007-11-27 05:22:00,110.01,110.1,109.995,110.09,1610400000.0
2007-11-27 05:23:00,110.09,110.21,110.09,110.2,1366399999.0
2007-11-27 05:24:00,110.2,110.2,110.11,110.17,1619800000.0
2007-11-27 05:25:00,110.17,110.17,110.015,110.03,1721900000.0
2007-11-27 05:26:00,110.03,110.07,110.0,110.04,1708400000.0
2007-11-27 05:27:00,110.04,110.08,110.02,110.02,1472000000.0
2007-11-27 05:28:00,110.03,110.06,109.97,109.98,1716800000.0
2007-11-27 05:29:00,109.98,110.02,109.915,109.92,1802000000.0
2007-11-27 05:30:00,109.92,109.98,109.92,109.98,1401900000.0
2007-11-27 05:31:00,109.97,110.07,109.97,109.98,1757600000.0
2007-11-27 05:32:00,109.66,109.67,109.51,109.56,1551600000.0
2007-11-27 05:33:00,109.95,109.99,109.93,109.94,1551600000.0
2007-11-27 05:34:00,109.66,109.72,109.64,109.72,1251400000.0
2007-11-27 05:35:00,109.95,109.97,109.9,109.92,1251400000.0
2007-11-27 05:36:00,109.91,110.19,109.91,110.18,1156100000.0
2007-11-27 05:37:00,110.19,110.28,110.185,110.23,903500000.0
2007-11-27 05:38:00,110.23,110.3,110.2,110.23,1769500002.0
2007-11-27 05:39:00,110.24,110.44,110.15,110.44,1862400011.0
2007-11-27 05:40:00,110.45,110.54,110.44,110.53,1349700004.0
2007-11-27 05:41:00,110.53,110.63,110.51,110.57,1536400005.0
2007-11-27 05:42:00,110.57,110.74,110.56,110.68,1789900005.0
2007-11-27 05:43:00,110.65,110.65,110.3,110.37,1726999993.0
2007-11-27 05:44:00,110.37,110.38,110.3,110.325,1906999999.0
2007-11-27 05:45:00,110.325,110.46,110.31,110.45,1601500000.0
2007-11-27 05:46:00,109.63,109.72,109.62,109.71,1549499997.0
2007-11-27 05:47:00,110.47,110.48,110.33,110.33,1549499997.0
2007-11-27 05:48:00,110.32,110.345,110.245,110.31,2053700000.0
2007-11-27 05:49:00,110.31,110.33,110.24,110.26,1833700000.0
2007-11-27 05:50:00,109.66,109.66,109.59,109.64,1199300002.0
2007-11-27 05:51:00,110.31,110.35,110.27,110.345,1199300002.0
2007-11-27 05:52:00,110.345,110.395,110.325,110.325,419600000.0
2007-11-27 05:53:00,110.325,110.39,110.325,110.35,1487400000.0
2007-11-27 05:54:00,110.345,110.37,110.325,110.36,1080899998.0
2007-11-27 05:55:00,110.36,110.38,110.35,110.375,1471800000.0
2007-11-27 05:56:00,109.63,109.69,109.63,109.69,1450299999.0
2007-11-27 05:57:00,110.35,110.36,110.295,110.295,1450299999.0
2007-11-27 05:58:00,110.295,110.295,110.26,110.28,769000000.0
2007-11-27 05:59:00,110.28,110.34,110.27,110.3,1114200000.0
2007-11-27 06:00:00,110.3,110.31,110.29,110.31,1276600000.0
2007-11-27 06:01:00,110.31,110.31,110.26,110.27,1505300000.0
2007-11-27 06:02:00,110.27,110.27,110.125,110.13,1270200001.0
2007-11-27 06:03:00,110.13,110.13,110.03,110.055,1028600000.0
2007-11-27 06:04:00,110.055,110.075,110.005,110.05,1438700001.0
2007-11-27 06:05:00,110.05,110.2,110.045,110.2,1847300000.0
2007-11-27 06:06:00,110.17,110.21,110.12,110.17,1776400000.0
2007-11-27 06:07:00,110.16,110.175,110.15,110.15,969400000.0
2007-11-27 06:08:00,110.15,110.19,110.145,110.145,1805100000.0
2007-11-27 06:09:00,110.145,110.15,110.08,110.085,1950200000.0
2007-11-27 06:10:00,109.69,109.7,109.68,109.68,1197700001.0
2007-11-27 06:11:00,109.67,109.69,109.67,109.67,1197700001.0
2007-11-27 06:12:00,110.12,110.12,110.04,110.04,1197700001.0
2007-11-27 06:13:00,110.04,110.05,110.01,110.035,1902100001.0
2007-11-27 06:14:00,110.03,110.06,110.02,110.04,1883500002.0
2007-11-27 06:15:00,109.64,109.67,109.64,109.64,1157500000.0
2007-11-27 06:16:00,109.98,109.98,109.92,109.945,1157500000.0
2007-11-27 06:17:00,109.945,109.95,109.915,109.93,1378300000.0
2007-11-27 06:18:00,109.94,109.95,109.915,109.92,1936100000.0
2007-11-27 06:19:00,109.92,109.92,109.86,109.87,1911200000.0
2007-11-27 06:20:00,109.865,109.94,109.86,109.88,1548100000.0
2007-11-27 06:21:00,109.88,109.895,109.82,109.87,1827000000.0
2007-11-27 06:22:00,109.875,109.88,109.83,109.83,1077500000.0
2007-11-27 06:23:00,109.83,109.975,109.82,109.89,899700000.0
2007-11-27 06:24:00,109.91,109.935,109.89,109.92,1620600000.0
2007-11-27 06:25:00,109.92,109.92,109.84,109.86,1308499997.0
2007-11-27 06:26:00,109.86,109.88,109.83,109.88,757900000.0
2007-11-27 06:27:00,109.54,109.54,109.52,109.53,1331599998.0
2007-11-27 06:28:00,109.52,109.52,109.51,109.51,1331599998.0
2007-11-27 06:29:00,109.92,109.96,109.795,109.795,1331599998.0
2007-11-27 06:30:00,109.795,109.82,109.78,109.82,2050000011.0
2007-11-27 06:31:00,109.82,109.82,109.66,109.665,1823300002.0
2007-11-27 06:32:00,109.665,109.67,109.52,109.535,1431899999.0
2007-11-27 06:33:00,109.54,109.65,109.535,109.62,1818200010.0
2007-11-27 06:34:00,109.62,109.73,109.62,109.73,1348900000.0
2007-11-27 06:35:00,109.73,109.73,109.69,109.73,831400000.0
2007-11-27 06:36:00,109.73,109.73,109.615,109.63,676900000.0
2007-11-27 06:37:00,109.625,109.63,109.615,109.63,451900000.0
2007-11-27 06:38:00,109.77,109.82,109.76,109.81,1568300001.0
2007-11-27 06:39:00,109.62,109.63,109.6,109.615,1568300001.0
2007-11-27 06:40:00,109.615,109.62,109.57,109.57,748500000.0
2007-11-27 06:41:00,109.57,109.575,109.55,109.55,1383300000.0
2007-11-27 06:42:00,109.55,109.56,109.49,109.5,1217500000.0
2007-11-27 06:43:00,109.5,109.53,109.49,109.5,1157400000.0
2007-11-27 06:44:00,109.5,109.59,109.5,109.59,1060800000.0
2007-11-27 06:45:00,109.84,109.85,109.82,109.82,1097600000.0
2007-11-27 06:46:00,109.85,109.87,109.84,109.86,1097600000.0
2007-11-27 06:47:00,109.695,109.73,109.645,109.645,1097600000.0
2007-11-27 06:48:00,109.86,109.86,109.81,109.82,1333100000.0
2007-11-27 06:49:00,109.81,109.85,109.78,109.81,1333100000.0
2007-11-27 06:50:00,109.79,109.86,109.79,109.82,1333100000.0
2007-11-27 06:51:00,109.81,109.89,109.81,109.82,1333100000.0
2007-11-27 06:52:00,109.85,109.85,109.79,109.82,1333100000.0
2007-11-27 06:53:00,109.565,109.645,109.555,109.62,1333100000.0
2007-11-27 06:54:00,109.62,109.63,109.58,109.595,1358700000.0
2007-11-27 06:55:00,109.78,109.82,109.78,109.82,1494100000.0
2007-11-27 06:56:00,109.62,109.69,109.62,109.69,1494100000.0
2007-11-27 06:57:00,109.81,109.84,109.81,109.84,1251599997.0
2007-11-27 06:58:00,109.82,109.85,109.82,109.85,1251599997.0
2007-11-27 06:59:00,109.84,109.84,109.84,109.84,1251599997.0
2007-11-27 07:00:00,109.655,109.69,109.64,109.68,1251599997.0
2007-11-27 07:01:00,109.89,109.89,109.87,109.89,1733400013.0
2007-11-27 07:02:00,109.88,109.99,109.88,109.96,1733400013.0
2007-11-27 07:03:00,109.98,109.99,109.97,109.97,1733400013.0
2007-11-27 07:04:00,109.53,109.57,109.52,109.56,1733400013.0
2007-11-27 07:05:00,110.1,110.1,110.02,110.02,1829400000.0
2007-11-27 07:06:00,110.03,110.13,110.02,110.12,1829400000.0
2007-11-27 07:07:00,109.675,109.695,109.65,109.695,1829400000.0
2007-11-27 07:08:00,109.695,109.715,109.67,109.7,2033600050.0
2007-11-27 07:09:00,109.71,109.71,109.675,109.68,1589500043.0
2007-11-27 07:10:00,109.68,109.685,109.66,109.665,494200000.0
2007-11-27 07:11:00,109.665,109.675,109.65,109.65,1533700068.0
2007-11-27 07:12:00,109.65,109.655,109.6,109.61,1507300016.0
2007-11-27 07:13:00,110.18,110.19,110.14,110.14,1734000000.0
2007-11-27 07:14:00,110.13,110.15,110.11,110.11,1734000000.0
2007-11-27 07:15:00,110.13,110.17,110.11,110.17,1734000000.0
2007-11-27 07:16:00,110.16,110.2,110.15,110.15,1734000000.0
2007-11-27 07:17:00,110.14,110.14,110.09,110.09,1734000000.0
2007-11-27 07:18:00,110.1,110.14,110.05,110.1,1734000000.0
2007-11-27 07:19:00,110.07,110.09,110.07,110.09,1734000000.0
2007-11-27 07:20:00,110.07,110.09,110.06,110.06,1734000000.0
2007-11-27 07:21:00,110.05,110.05,110.02,110.05,1734000000.0
2007-11-27 07:22:00,110.04,110.04,109.98,110.0,1734000000.0
2007-11-27 07:23:00,110.04,110.05,110.03,110.03,1734000000.0
2007-11-27 07:24:00,109.6,109.61,109.57,109.59,1734000000.0
2007-11-27 07:25:00,109.59,109.59,109.57,109.58,1524300000.0
2007-11-27 07:26:00,109.58,109.59,109.55,109.55,1081000000.0
2007-11-27 07:27:00,109.55,109.55,109.52,109.52,865800000.0
2007-11-27 07:28:00,109.53,109.53,109.5,109.515,1728600000.0
2007-11-27 07:29:00,109.515,109.53,109.5,109.5,1791900043.0
2007-11-27 07:30:00,109.92,109.94,109.9,109.94,991500000.0
2007-11-27 07:31:00,109.95,109.99,109.95,109.99,991500000.0
2007-11-27 07:32:00,110.01,110.1,110.01,110.06,991500000.0
2007-11-27 07:33:00,110.07,110.07,110.04,110.04,991500000.0
2007-11-27 07:34:00,110.05,110.07,110.04,110.05,991500000.0
2007-11-27 07:35:00,110.04,110.04,110.01,110.01,991500000.0
2007-11-27 07:36:00,110.0,110.0,109.97,109.98,991500000.0
2007-11-27 07:37:00,109.595,109.755,109.595,109.755,991500000.0
2007-11-27 07:38:00,109.755,109.79,109.755,109.78,555600000.0
2007-11-27 07:39:00,109.78,109.91,109.78,109.895,2056299999.0
2007-11-27 07:40:00,109.895,109.95,109.895,109.945,1696900004.0
2007-11-27 07:41:00,109.945,109.99,109.8,109.84,1625400001.0
2007-11-27 07:42:00,109.845,109.85,109.8,109.82,1653800000.0
2007-11-27 07:43:00,109.82,109.855,109.81,109.855,1472900001.0
2007-11-27 07:44:00,109.855,109.865,109.825,109.86,615900000.0
2007-11-27 07:45:00,109.86,109.86,109.82,109.83,2053600000.0
2007-11-27 07:46:00,109.89,109.9,109.82,109.84,1755400000.0
2007-11-27 07:47:00,109.87,109.875,109.84,109.86,1755400000.0
2007-11-27 07:48:00,109.86,109.87,109.81,109.815,1884200000.0
2007-11-27 07:49:00,109.815,109.825,109.79,109.805,1485500000.0
2007-11-27 07:50:00,109.805,109.87,109.8,109.81,1814899998.0
2007-11-27 07:51:00,109.67,109.68,109.62,109.65,870200000.0
2007-11-27 07:52:00,109.815,109.83,109.795,109.82,870200000.0
2007-11-27 07:53:00,109.82,109.82,109.775,109.78,1699800000.0
2007-11-27 07:54:00,109.78,109.79,109.755,109.79,303300000.0
2007-11-27 07:55:00,109.79,109.83,109.79,109.81,1985700000.0
2007-11-27 07:56:00,109.82,109.83,109.78,109.82,1348100000.0
2007-11-27 07:57:00,109.82,109.84,109.8,109.83,1567800000.0
2007-11-27 07:58:00,109.83,109.85,109.83,109.85,1537300000.0
2007-11-27 07:59:00,109.85,109.85,109.835,109.84,660900000.0
2007-11-27 08:00:00,109.84,109.88,109.83,109.875,991500000.0
2007-11-27 08:01:00,109.875,109.89,109.87,109.89,1185000000.0
2007-11-27 08:02:00,109.42,109.46,109.4,109.45,842200000.0
2007-11-27 08:03:00,109.46,109.51,109.46,109.51,842200000.0
2007-11-27 08:04:00,109.96,110.095,109.96,110.095,842200000.0
2007-11-27 08:05:00,110.095,110.115,110.02,110.03,911300000.0
2007-11-27 08:06:00,110.02,110.115,110.01,110.115,1899600009.0
2007-11-27 08:07:00,110.115,110.15,110.1,110.135,2079600011.0
2007-11-27 08:08:00,110.135,110.17,110.1,110.15,1129200000.0
2007-11-27 08:09:00,110.15,110.16,110.115,110.14,1458800000.0
2007-11-27 08:10:00,110.14,110.18,110.12,110.165,1195700000.0
2007-11-27 08:11:00,110.16,110.205,110.15,110.17,961400000.0
2007-11-27 08:12:00,110.17,110.19,110.155,110.18,1815300000.0
2007-11-27 08:13:00,110.18,110.18,110.14,110.14,1258800000.0
2007-11-27 08:14:00,110.14,110.16,110.1,110.125,1514500000.0
2007-11-27 08:15:00,109.56,109.63,109.56,109.6,1936800015.0
2007-11-27 08:16:00,110.15,110.21,110.125,110.13,1936800015.0
2007-11-27 08:17:00,109.59,109.6,109.42,109.42,1706400001.0
2007-11-27 08:18:00,110.08,110.135,110.05,110.08,1706400001.0
2007-11-27 08:19:00,110.08,110.085,110.06,110.06,1081300000.0
2007-11-27 08:20:00,110.06,110.085,110.06,110.065,561700000.0
2007-11-27 08:21:00,109.35,109.36,109.28,109.29,1918199999.0
2007-11-27 08:22:00,110.03,110.03,109.97,110.02,1918199999.0
2007-11-27 08:23:00,109.25,109.35,109.25,109.31,1610100001.0
2007-11-27 08:24:00,109.32,109.36,109.31,109.34,1610100001.0
2007-11-27 08:25:00,109.32,109.41,109.32,109.41,1610100001.0
2007-11-27 08:26:00,109.97,109.985,109.935,109.98,1610100001.0
2007-11-27 08:27:00,109.98,110.0,109.96,109.97,1187700000.0
2007-11-27 08:28:00,109.97,109.97,109.87,109.89,1497300013.0
2007-11-27 08:29:00,109.48,109.5,109.44,109.45,1287100000.0
2007-11-27 08:30:00,109.46,109.51,109.44,109.51,1287100000.0
2007-11-27 08:31:00,109.94,110.0,109.94,109.99,1287100000.0
2007-11-27 08:32:00,110.02,110.105,110.005,110.06,1791599999.0
2007-11-27 08:33:00,109.5,109.53,109.48,109.49,552500000.0
2007-11-27 08:34:00,109.48,109.49,109.46,109.47,552500000.0
2007-11-27 08:35:00,109.48,109.48,109.42,109.42,552500000.0
2007-11-27 08:36:00,110.0,110.005,109.97,109.98,552500000.0
2007-11-27 08:37:00,109.5,109.5,109.45,109.47,800700010.0
2007-11-27 08:38:00,109.975,110.005,109.97,110.005,800700010.0
2007-11-27 08:39:00,110.005,110.08,110.005,110.06,1415300006.0
2007-11-27 08:40:00,110.065,110.115,110.045,110.05,850600000.0
2007-11-27 08:41:00,110.05,110.055,110.035,110.05,808100000.0
2007-11-27 08:42:00,110.055,110.085,110.05,110.065,818100000.0
2007-11-27 08:43:00,110.065,110.075,109.98,109.995,530800001.0
2007-11-27 08:44:00,109.995,110.0,109.98,109.98,241200000.0
2007-11-27 08:45:00,109.98,109.98,109.885,109.89,1072300000.0
2007-11-27 08:46:00,109.89,109.9,109.835,109.84,945699984.0
2007-11-27 08:47:00,109.84,109.88,109.835,109.835,800100000.0
2007-11-27 08:48:00,109.835,109.835,109.71,109.715,1012800000.0
2007-11-27 08:49:00,109.715,109.715,109.64,109.64,775700000.0
2007-11-27 08:50:00,109.635,109.695,109.615,109.68,654800000.0
2007-11-27 08:51:00,109.695,109.695,109.62,109.66,801800000.0
2007-11-27 08:52:00,109.38,109.38,109.32,109.36,2082800001.0
2007-11-27 08:53:00,109.37,109.39,109.34,109.36,2082800001.0
2007-11-27 08:54:00,109.37,109.37,109.36,109.37,2082800001.0
2007-11-27 08:55:00,109.36,109.38,109.36,109.37,2082800001.0
2007-11-27 08:56:00,109.855,109.885,109.85,109.88,2082800001.0
2007-11-27 08:57:00,109.88,109.88,109.77,109.795,720900000.0
2007-11-27 08:58:00,109.795,109.8,109.7,109.705,1524700000.0
2007-11-27 08:59:00,109.705,109.705,109.53,109.53,1914200000.0
2007-11-27 09:00:00,109.535,109.535,109.43,109.495,375300000.0
2007-11-27 09:01:00,109.495,109.495,109.42,109.425,1371200000.0
2007-11-27 09:02:00,109.425,109.46,109.405,109.45,1597000000.0
2007-11-27 09:03:00,109.45,109.51,109.45,109.505,1745800000.0
2007-11-27 09:04:00,109.505,109.52,109.47,109.51,859200000.0
2007-11-27 09:05:00,109.51,109.51,109.48,109.48,1280100000.0
2007-11-27 09:06:00,109.48,109.49,109.38,109.39,1297600000.0
2007-11-27 09:07:00,109.405,109.415,109.35,109.375,1231900001.0
2007-11-27 09:08:00,109.38,109.42,109.365,109.42,1172500000.0
2007-11-27 09:09:00,109.42,109.45,109.42,109.45,907200000.0
2007-11-27 09:10:00,109.45,109.485,109.44,109.47,2046500000.0
2007-11-27 09:11:00,109.25,109.25,109.21,109.22,379200000.0
2007-11-27 09:12:00,109.2,109.22,109.13,109.14,379200000.0
2007-11-27 09:13:00,109.17,109.17,109.16,109.17,379200000.0
2007-11-27 09:14:00,109.575,109.595,109.555,109.555,379200000.0
2007-11-27 09:15:00,109.04,109.07,108.98,109.0,1522799999.0
2007-11-27 09:16:00,109.61,109.62,109.57,109.59,1522799999.0
2007-11-27 09:17:00,108.97,109.04,108.97,109.03,1057600000.0
2007-11-27 09:18:00,109.04,109.06,109.03,109.04,1057600000.0
2007-11-27 09:19:00,109.35,109.385,109.325,109.365,1057600000.0
2007-11-27 09:20:00,109.365,109.365,109.245,109.335,1960299997.0
2007-11-27 09:21:00,109.335,109.36,109.28,109.285,2008699998.0
2007-11-27 09:22:00,109.06,109.06,109.0,109.01,1074200004.0
2007-11-27 09:23:00,109.27,109.325,109.25,109.3,1074200004.0
2007-11-27 09:24:00,109.295,109.345,109.295,109.34,459900001.0
2007-11-27 09:25:00,109.34,109.41,109.34,109.41,768399998.0
2007-11-27 09:26:00,109.42,109.465,109.4,109.44,632399999.0
2007-11-27 09:27:00,109.44,109.46,109.42,109.45,1055499999.0
2007-11-27 09:28:00,109.445,109.49,109.44,109.47,1078099995.0
2007-11-27 09:29:00,109.47,109.495,109.435,109.45,1626100005.0
2007-11-27 09:30:00,109.445,109.51,109.44,109.51,1207900024.0
2007-11-27 09:31:00,109.51,109.565,109.5,109.505,866500007.0
2007-11-27 09:32:00,109.5,109.53,109.485,109.52,917100000.0
2007-11-27 09:33:00,109.52,109.52,109.49,109.5,527300000.0
2007-11-27 09:34:00,109.5,109.5,109.46,109.475,541800000.0
2007-11-27 09:35:00,109.475,109.49,109.425,109.425,523300000.0
2007-11-27 09:36:00,109.425,109.5,109.41,109.5,399200000.0
2007-11-27 09:37:00,109.5,109.5,109.44,109.465,591800001.0
2007-11-27 09:38:00,109.465,109.475,109.405,109.435,537400000.0
2007-11-27 09:39:00,109.435,109.455,109.41,109.455,1050700000.0
2007-11-27 09:40:00,109.455,109.455,109.405,109.43,614600011.0
2007-11-27 09:41:00,109.43,109.435,109.405,109.425,473000000.0
2007-11-27 09:42:00,109.425,109.44,109.415,109.425,498500001.0
2007-11-27 09:43:00,109.425,109.425,109.405,109.415,415700000.0
2007-11-27 09:44:00,109.415,109.445,109.4,109.435,1152100000.0
2007-11-27 09:45:00,109.435,109.475,109.425,109.435,847000002.0
2007-11-27 09:46:00,109.435,109.44,109.38,109.395,498500000.0
2007-11-27 09:47:00,109.395,109.435,109.395,109.435,560800000.0
2007-11-27 09:48:00,109.435,109.435,109.42,109.425,557800000.0
2007-11-27 09:49:00,109.43,109.43,109.405,109.405,693200000.0
2007-11-27 09:50:00,109.405,109.405,109.385,109.39,1129500026.0
2007-11-27 09:51:00,109.395,109.415,109.375,109.395,1109000001.0
2007-11-27 09:52:00,109.395,109.395,109.335,109.345,980500000.0
2007-11-27 09:53:00,109.345,109.39,109.345,109.36,320800000.0
2007-11-27 09:54:00,109.36,109.37,109.36,109.37,721100000.0
2007-11-27 09:55:00,109.365,109.385,109.345,109.365,1292900001.0
2007-11-27 09:56:00,109.365,109.39,109.365,109.385,221500000.0
2007-11-27 09:57:00,109.38,109.385,109.37,109.375,174700000.0
2007-11-27 09:58:00,109.375,109.38,109.335,109.34,472600000.0
2007-11-27 09:59:00,109.07,109.1,109.07,109.09,584800013.0
2007-11-27 10:00:00,109.345,109.38,109.345,109.36,584800013.0
2007-11-27 10:01:00,109.36,109.395,109.325,109.325,931200026.0
2007-11-27 10:02:00,109.335,109.35,109.305,109.315,1002800013.0
2007-11-27 10:03:00,109.315,109.315,109.25,109.29,173900000.0
2007-11-27 10:04:00,109.29,109.295,109.215,109.255,954600001.0
2007-11-27 10:05:00,109.255,109.28,109.225,109.265,276400000.0
2007-11-27 10:06:00,109.265,109.28,109.14,109.165,269200000.0
2007-11-27 10:07:00,109.165,109.25,109.145,109.225,684200002.0
2007-11-27 10:08:00,109.225,109.265,109.225,109.24,524400000.0
2007-11-27 10:09:00,109.24,109.245,109.225,109.235,125900000.0
2007-11-27 10:10:00,109.23,109.27,109.21,109.27,214100000.0
2007-11-27 10:11:00,109.265,109.265,109.21,109.225,273700000.0
2007-11-27 10:12:00,109.225,109.225,109.115,109.185,1227900020.0
2007-11-27 10:13:00,109.165,109.18,109.155,109.18,854800000.0
2007-11-27 10:14:00,109.18,109.18,109.045,109.045,312600000.0
2007-11-27 10:15:00,109.045,109.07,108.975,108.985,583900000.0
2007-11-27 10:16:00,108.985,109.065,108.96,108.965,944100001.0
2007-11-27 10:17:00,108.965,109.035,108.965,109.035,680700000.0
2007-11-27 10:18:00,109.035,109.055,109.03,109.04,1059300000.0
2007-11-27 10:19:00,109.04,109.04,108.995,108.995,382800000.0
2007-11-27 10:20:00,108.995,109.095,108.975,109.08,1236699997.0
2007-11-27 10:21:00,109.085,109.105,109.045,109.065,301000000.0
2007-11-27 10:22:00,109.065,109.065,108.995,109.01,363500000.0
2007-11-27 10:23:00,109.01,109.06,109.0,109.055,518600000.0
2007-11-27 10:24:00,109.055,109.055,109.03,109.045,652500000.0
2007-11-27 10:25:00,109.045,109.055,109.045,109.055,1045200000.0
2007-11-27 10:26:00,109.055,109.08,108.995,109.01,599500000.0
2007-11-27 10:27:00,109.02,109.035,109.005,109.03,833100000.0
2007-11-27 10:28:00,109.03,109.035,109.005,109.03,1070099970.0
2007-11-27 10:29:00,109.025,109.045,109.01,109.01,982600000.0
2007-11-27 10:30:00,109.01,109.085,109.01,109.085,1012000000.0
2007-11-27 10:31:00,109.085,109.09,109.065,109.085,313000000.0
2007-11-27 10:32:00,109.085,109.09,109.075,109.075,229700000.0
2007-11-27 10:33:00,109.075,109.075,108.955,108.975,535800000.0
2007-11-27 10:34:00,108.975,109.005,108.975,109.0,518000000.0
2007-11-27 10:35:00,109.0,109.025,108.985,108.995,616600001.0
2007-11-27 10:36:00,108.995,109.05,108.995,109.05,570500000.0
2007-11-27 10:37:00,109.05,109.07,109.035,109.055,469400000.0
2007-11-27 10:38:00,109.055,109.165,109.055,109.145,854400001.0
2007-11-27 10:39:00,109.15,109.25,109.145,109.245,801200000.0
2007-11-27 10:40:00,109.255,109.325,109.255,109.265,395400000.0
2007-11-27 10:41:00,109.265,109.295,109.255,109.275,914500000.0
2007-11-27 10:42:00,109.275,109.275,109.215,109.22,560100000.0
2007-11-27 10:43:00,109.22,109.23,109.205,109.22,445000000.0
2007-11-27 10:44:00,109.22,109.23,109.2,109.22,153700000.0
2007-11-27 10:45:00,109.23,109.255,109.175,109.225,890300003.0
2007-11-27 10:46:00,109.235,109.235,109.185,109.205,847700000.0
2007-11-27 10:47:00,109.205,109.215,109.17,109.175,1002600001.0
2007-11-27 10:48:00,109.175,109.2,109.145,109.195,1019100001.0
2007-11-27 10:49:00,109.195,109.22,109.155,109.19,905600006.0
2007-11-27 10:50:00,109.19,109.24,109.19,109.22,356800000.0
2007-11-27 10:51:00,109.225,109.255,109.205,109.25,818800001.0
2007-11-27 10:52:00,109.25,109.265,109.225,109.225,759200001.0
2007-11-27 10:53:00,109.225,109.23,109.19,109.2,569700000.0
2007-11-27 10:54:00,109.2,109.215,109.175,109.175,1148400000.0
2007-11-27 10:55:00,109.175,109.2,109.165,109.19,871700009.0
2007-11-27 10:56:00,109.19,109.19,109.15,109.19,344000000.0
2007-11-27 10:57:00,109.19,109.205,109.1,109.115,257300000.0
2007-11-27 10:58:00,109.115,109.145,109.09,109.095,506300000.0
2007-11-27 10:59:00,109.095,109.105,109.045,109.07,430900000.0
2007-11-27 11:00:00,109.085,109.11,109.065,109.11,280600000.0
2007-11-27 11:01:00,109.11,109.155,109.1,109.135,225600000.0
2007-11-27 11:02:00,109.135,109.15,109.125,109.125,257800000.0
2007-11-27 11:03:00,109.125,109.14,109.095,109.11,791400000.0
2007-11-27 11:04:00,109.105,109.14,109.075,109.14,617100002.0
2007-11-27 11:05:00,109.14,109.145,109.105,109.125,608400000.0
2007-11-27 11:06:00,109.125,109.215,109.125,109.205,417900000.0
2007-11-27 11:07:00,109.205,109.225,109.175,109.215,1727000005.0
2007-11-27 11:08:00,109.215,109.305,109.215,109.295,181400000.0
2007-11-27 11:09:00,109.295,109.355,109.285,109.325,717800002.0
2007-11-27 11:10:00,109.325,109.325,109.285,109.305,485600000.0
2007-11-27 11:11:00,109.305,109.325,109.275,109.285,459600000.0
2007-11-27 11:12:00,109.285,109.295,109.21,109.21,860400019.0
2007-11-27 11:13:00,109.21,109.26,109.21,109.24,402300000.0
2007-11-27 11:14:00,109.25,109.26,109.205,109.21,563100000.0
2007-11-27 11:15:00,109.21,109.275,109.195,109.275,557799999.0
2007-11-27 11:16:00,109.275,109.325,109.265,109.275,608000000.0
2007-11-27 11:17:00,109.275,109.305,109.255,109.305,756100000.0
2007-11-27 11:18:00,109.305,109.305,109.235,109.235,853900000.0
2007-11-27 11:19:00,109.245,109.265,109.235,109.265,1296800000.0
2007-11-27 11:20:00,109.265,109.265,109.205,109.23,757900000.0
2007-11-27 11:21:00,109.225,109.255,109.225,109.225,573100000.0
2007-11-27 11:22:00,109.225,109.235,109.205,109.215,1348700006.0
2007-11-27 11:23:00,109.215,109.215,109.165,109.165,1239200000.0
2007-11-27 11:24:00,109.165,109.195,109.165,109.175,1129200002.0
2007-11-27 11:25:00,109.175,109.175,109.135,109.145,1261100000.0
2007-11-27 11:26:00,109.145,109.195,109.145,109.185,921000000.0
2007-11-27 11:27:00,109.185,109.225,109.165,109.21,872900006.0
2007-11-27 11:28:00,109.215,109.23,109.215,109.225,701799999.0
2007-11-27 11:29:00,109.225,109.235,109.22,109.225,425400000.0
2007-11-27 11:30:00,109.225,109.225,109.205,109.22,1494000000.0
2007-11-27 11:31:00,109.22,109.245,109.215,109.245,633000000.0
2007-11-27 11:32:00,109.245,109.26,109.235,109.24,294100001.0
2007-11-27 11:33:00,109.24,109.255,109.22,109.235,513200000.0
2007-11-27 11:34:00,109.235,109.24,109.195,109.22,994700000.0
2007-11-27 11:35:00,109.22,109.225,109.195,109.2,874200000.0
2007-11-27 11:36:00,109.2,109.215,109.195,109.215,807300000.0
2007-11-27 11:37:00,109.215,109.235,109.19,109.215,1397100000.0
2007-11-27 11:38:00,109.215,109.225,109.165,109.195,1862300000.0
2007-11-27 11:39:00,109.195,109.225,109.185,109.225,1803599968.0
2007-11-27 11:40:00,109.225,109.23,109.2,109.21,597700000.0
2007-11-27 11:41:00,109.22,109.24,109.195,109.2,881700000.0
2007-11-27 11:42:00,109.2,109.23,109.17,109.175,549799999.0
2007-11-27 11:43:00,109.17,109.185,109.145,109.175,943700013.0
2007-11-27 11:44:00,109.175,109.175,109.11,109.115,528600000.0
2007-11-27 11:45:00,109.115,109.125,108.995,108.995,983700027.0
2007-11-27 11:46:00,108.995,109.035,108.995,109.03,1878600000.0
2007-11-27 11:47:00,109.03,109.05,108.985,109.02,1274500000.0
2007-11-27 11:48:00,109.02,109.025,108.875,108.895,957200000.0
2007-11-27 11:49:00,108.895,108.895,108.775,108.82,786700000.0
2007-11-27 11:50:00,108.835,108.835,108.745,108.795,1442100001.0
2007-11-27 11:51:00,108.795,108.8,108.755,108.765,1199700006.0
2007-11-27 11:52:00,108.765,108.79,108.74,108.765,764500003.0
2007-11-27 11:53:00,108.765,108.78,108.695,108.695,273800000.0
2007-11-27 11:54:00,108.695,108.79,108.695,108.785,432500000.0
2007-11-27 11:55:00,108.785,108.805,108.735,108.795,325000000.0
2007-11-27 11:56:00,108.795,108.87,108.785,108.825,1482000006.0
2007-11-27 11:57:00,108.825,108.825,108.755,108.785,732900012.0
2007-11-27 11:58:00,108.785,108.925,108.785,108.915,487900000.0
2007-11-27 11:59:00,108.915,108.945,108.865,108.865,452500000.0
2007-11-27 12:00:00,108.865,108.905,108.86,108.895,571400000.0
2007-11-27 12:01:00,108.895,108.905,108.865,108.875,579000000.0
2007-11-27 12:02:00,108.875,108.925,108.855,108.925,1062500000.0
2007-11-27 12:03:00,108.925,108.935,108.875,108.905,1599600001.0
2007-11-27 12:04:00,108.905,108.925,108.89,108.91,554000000.0
2007-11-27 12:05:00,108.915,108.925,108.9,108.905,653300000.0
2007-11-27 12:06:00,108.905,108.915,108.885,108.895,493100000.0
2007-11-27 12:07:00,108.895,108.905,108.855,108.87,574500000.0
2007-11-27 12:08:00,108.87,108.94,108.865,108.92,420000000.0
2007-11-27 12:09:00,108.92,108.925,108.915,108.925,456300000.0
2007-11-27 12:10:00,108.925,108.96,108.905,108.955,1070600001.0
2007-11-27 12:11:00,108.955,108.995,108.955,108.96,336600000.0
2007-11-27 12:12:00,108.955,108.955,108.895,108.895,763700002.0
2007-11-27 12:13:00,108.905,108.905,108.87,108.875,1038400000.0
2007-11-27 12:14:00,108.875,108.915,108.875,108.895,777800000.0
2007-11-27 12:15:00,108.885,108.895,108.84,108.895,761600000.0
2007-11-27 12:16:00,108.895,108.91,108.855,108.89,625100000.0
2007-11-27 12:17:00,108.89,108.895,108.825,108.885,1023599999.0
2007-11-27 12:18:00,108.885,108.94,108.885,108.935,596200000.0
2007-11-27 12:19:00,108.935,109.025,108.935,109.005,510600000.0
2007-11-27 12:20:00,109.005,109.025,108.975,108.995,928100000.0
2007-11-27 12:21:00,108.995,109.0,108.945,108.955,755100000.0
2007-11-27 12:22:00,108.955,108.955,108.905,108.915,679800001.0
2007-11-27 12:23:00,108.915,108.935,108.895,108.935,495000001.0
2007-11-27 12:24:00,108.935,108.945,108.865,108.865,554800000.0
2007-11-27 12:25:00,108.865,108.885,108.855,108.865,506200000.0
2007-11-27 12:26:00,108.865,108.93,108.855,108.925,478000000.0
2007-11-27 12:27:00,108.925,108.935,108.845,108.845,487500000.0
2007-11-27 12:28:00,108.845,108.925,108.845,108.925,468900000.0
2007-11-27 12:29:00,108.925,108.945,108.905,108.935,780199986.0
2007-11-27 12:30:00,108.935,108.955,108.935,108.945,444400000.0
2007-11-27 12:31:00,108.945,109.015,108.925,109.015,1184200000.0
2007-11-27 12:32:00,109.015,109.015,108.965,108.975,583700000.0
2007-11-27 12:33:00,108.985,108.985,108.945,108.96,742499999.0
2007-11-27 12:34:00,108.96,109.005,108.96,109.0,1249500000.0
2007-11-27 12:35:00,109.0,109.0,108.975,108.985,727900000.0
2007-11-27 12:36:00,108.985,108.99,108.97,108.98,1018600000.0
2007-11-27 12:37:00,108.98,108.995,108.885,108.895,434800000.0
2007-11-27 12:38:00,108.895,108.895,108.87,108.89,1135200000.0
2007-11-27 12:39:00,108.89,108.925,108.875,108.925,596200000.0
2007-11-27 12:40:00,108.925,108.945,108.915,108.925,1056700001.0
2007-11-27 12:41:00,108.93,108.955,108.905,108.905,934700003.0
2007-11-27 12:42:00,108.905,108.925,108.905,108.915,901200000.0
2007-11-27 12:43:00,108.915,108.945,108.89,108.91,829100000.0
2007-11-27 12:44:00,108.915,108.955,108.91,108.945,1017900000.0
2007-11-27 12:45:00,108.945,108.975,108.945,108.975,877900000.0
2007-11-27 12:46:00,108.975,109.015,108.965,108.985,1163800000.0
2007-11-27 12:47:00,108.985,109.005,108.975,109.005,1039900000.0
2007-11-27 12:48:00,109.005,109.005,108.965,108.985,354400002.0
2007-11-27 12:49:00,108.985,109.015,108.975,109.0,975000000.0
2007-11-27 12:50:00,109.0,109.01,108.955,108.985,814400000.0
2007-11-27 12:51:00,108.995,108.995,108.985,108.985,457800000.0
2007-11-27 12:52:00,108.985,109.025,108.985,109.005,520500000.0
2007-11-27 12:53:00,109.005,109.015,108.995,109.005,1874300081.0
2007-11-27 12:54:00,109.005,109.015,109.0,109.005,418200000.0
2007-11-27 12:55:00,109.0,109.01,108.93,108.93,1004100000.0
2007-11-27 12:56:00,108.93,108.975,108.93,108.975,703800002.0
2007-11-27 12:57:00,108.975,109.005,108.965,108.995,614200000.0
2007-11-27 12:58:00,108.985,109.005,108.945,108.985,1053900000.0
2007-11-27 12:59:00,108.985,109.02,108.965,109.02,790100000.0
2007-11-27 13:00:00,109.02,109.06,108.985,109.06,587100000.0
2007-11-27 13:01:00,109.06,109.065,109.055,109.065,400100000.0
2007-11-27 13:02:00,109.065,109.065,109.025,109.045,566500000.0
2007-11-27 13:03:00,109.045,109.095,109.045,109.055,596699999.0
2007-11-27 13:04:00,109.055,109.135,109.055,109.125,948700000.0
2007-11-27 13:05:00,109.125,109.14,109.065,109.08,764400000.0
2007-11-27 13:06:00,109.08,109.085,108.985,108.985,1063500013.0
2007-11-27 13:07:00,108.985,109.08,108.985,109.055,1168300004.0
2007-11-27 13:08:00,109.06,109.1,109.055,109.075,582300002.0
2007-11-27 13:09:00,109.075,109.135,109.065,109.135,786100000.0
2007-11-27 13:10:00,109.135,109.165,109.1,109.105,562400000.0
2007-11-27 13:11:00,109.1,109.155,109.075,109.075,1345800004.0
2007-11-27 13:12:00,109.07,109.07,109.005,109.045,914300000.0
2007-11-27 13:13:00,109.035,109.055,109.035,109.04,428100000.0
2007-11-27 13:14:00,109.035,109.045,109.005,109.02,1484900002.0
2007-11-27 13:15:00,109.02,109.02,108.985,108.995,1311000001.0
2007-11-27 13:16:00,108.995,109.025,108.995,109.005,1407200000.0
2007-11-27 13:17:00,109.005,109.025,108.995,109.01,667800000.0
2007-11-27 13:18:00,109.01,109.015,108.995,109.005,473100000.0
2007-11-27 13:19:00,109.005,109.03,109.005,109.03,665400000.0
2007-11-27 13:20:00,109.03,109.035,109.015,109.02,245700000.0
2007-11-27 13:21:00,109.02,109.055,109.005,109.045,663100000.0
2007-11-27 13:22:00,109.035,109.145,109.035,109.1,745900000.0
2007-11-27 13:23:00,109.095,109.13,109.075,109.085,721600000.0
2007-11-27 13:24:00,109.085,109.095,109.045,109.065,489000001.0
2007-11-27 13:25:00,109.065,109.115,109.065,109.075,844600003.0
2007-11-27 13:26:00,109.075,109.165,109.075,109.145,697400000.0
2007-11-27 13:27:00,109.145,109.155,109.075,109.075,651600000.0
2007-11-27 13:28:00,109.065,109.075,109.055,109.065,1659300000.0
2007-11-27 13:29:00,109.065,109.065,109.055,109.055,308700000.0
2007-11-27 13:30:00,109.055,109.065,109.035,109.035,600000000.0
2007-11-27 13:31:00,109.035,109.05,109.025,109.05,479700000.0
2007-11-27 13:32:00,109.05,109.05,109.015,109.025,669800000.0
2007-11-27 13:33:00,109.005,109.025,108.975,109.0,930500003.0
2007-11-27 13:34:00,109.0,109.01,109.0,109.005,879500000.0
2007-11-27 13:35:00,109.005,109.05,109.005,109.04,463000000.0
2007-11-27 13:36:00,109.045,109.045,108.995,109.005,781800000.0
2007-11-27 13:37:00,109.005,109.03,108.945,108.975,1033800001.0
2007-11-27 13:38:00,108.975,108.995,108.965,108.975,501600000.0
2007-11-27 13:39:00,108.975,108.985,108.915,108.945,1403400000.0
2007-11-27 13:40:00,108.955,108.965,108.935,108.945,544900000.0
2007-11-27 13:41:00,108.945,108.965,108.945,108.965,486100000.0
2007-11-27 13:42:00,108.965,108.995,108.95,108.985,329100000.0
2007-11-27 13:43:00,108.985,109.0,108.965,108.965,320300000.0
2007-11-27 13:44:00,108.965,109.005,108.945,109.005,492500000.0
2007-11-27 13:45:00,109.005,109.01,108.985,109.0,265500000.0
2007-11-27 13:46:00,109.0,109.02,108.985,109.005,715499998.0
2007-11-27 13:47:00,109.005,109.06,109.005,109.05,181400000.0
2007-11-27 13:48:00,109.05,109.06,109.02,109.055,1782100003.0
2007-11-27 13:49:00,109.06,109.06,109.03,109.04,247200000.0
2007-11-27 13:50:00,109.04,109.05,109.005,109.045,387400002.0
2007-11-27 13:51:00,109.05,109.05,109.015,109.045,971500003.0
2007-11-27 13:52:00,109.045,109.065,109.035,109.055,1059500015.0
2007-11-27 13:53:00,109.055,109.06,109.035,109.035,1172400001.0
2007-11-27 13:54:00,109.035,109.035,109.015,109.02,401300000.0
2007-11-27 13:55:00,109.02,109.025,109.005,109.015,468700000.0
2007-11-27 13:56:00,109.015,109.015,108.985,108.995,953800003.0
2007-11-27 13:57:00,108.995,109.005,108.925,108.96,1219600003.0
2007-11-27 13:58:00,108.96,108.965,108.935,108.945,1103200000.0
2007-11-27 13:59:00,108.945,108.97,108.945,108.945,1433400021.0
2007-11-27 14:00:00,108.95,108.955,108.935,108.945,741400000.0
2007-11-27 14:01:00,108.945,108.945,108.885,108.9,717900000.0
2007-11-27 14:02:00,108.9,108.905,108.865,108.895,939900001.0
2007-11-27 14:03:00,108.895,108.925,108.885,108.925,507600000.0
2007-11-27 14:04:00,108.925,108.945,108.865,108.9,922700025.0
2007-11-27 14:05:00,108.9,108.905,108.855,108.875,485900006.0
2007-11-27 14:06:00,108.875,108.88,108.86,108.865,990700000.0
2007-11-27 14:07:00,108.25,108.35,108.23,108.34,769300000.0
2007-11-27 14:08:00,108.855,108.865,108.835,108.865,769300000.0
2007-11-27 14:09:00,108.865,108.885,108.83,108.845,1007000000.0
2007-11-27 14:10:00,108.845,108.865,108.835,108.86,872300001.0
2007-11-27 14:11:00,108.35,108.38,108.29,108.36,1365500000.0
2007-11-27 14:12:00,108.88,108.88,108.835,108.85,1365500000.0
2007-11-27 14:13:00,108.85,108.875,108.84,108.855,1327100004.0
2007-11-27 14:14:00,108.855,108.9,108.855,108.885,918600000.0
2007-11-27 14:15:00,108.875,108.885,108.855,108.875,1329100018.0
2007-11-27 14:16:00,108.875,108.89,108.865,108.89,1752000088.0
2007-11-27 14:17:00,108.89,108.89,108.845,108.845,1180700012.0
2007-11-27 14:18:00,108.845,108.925,108.835,108.905,936900000.0
2007-11-27 14:19:00,108.905,108.955,108.895,108.955,951200000.0
2007-11-27 14:20:00,108.955,108.975,108.9,108.925,566400000.0
2007-11-27 14:21:00,108.925,108.955,108.915,108.935,688600000.0
2007-11-27 14:22:00,108.935,108.955,108.8,108.82,350900000.0
2007-11-27 14:23:00,108.82,108.83,108.695,108.7,929900000.0
2007-11-27 14:24:00,108.7,108.735,108.635,108.66,731600000.0
2007-11-27 14:25:00,108.66,108.675,108.64,108.65,774600000.0
2007-11-27 14:26:00,108.655,108.68,108.565,108.615,897100001.0
2007-11-27 14:27:00,108.615,108.675,108.595,108.655,1085500001.0
2007-11-27 14:28:00,108.65,108.715,108.625,108.7,859100001.0
2007-11-27 14:29:00,108.705,108.725,108.655,108.725,389300000.0
2007-11-27 14:30:00,108.73,108.74,108.705,108.71,702000003.0
2007-11-27 14:31:00,108.71,108.765,108.7,108.765,619100000.0
2007-11-27 14:32:00,108.765,108.775,108.745,108.755,827800000.0
2007-11-27 14:33:00,108.755,108.755,108.715,108.715,684000000.0
2007-11-27 14:34:00,108.715,108.715,108.655,108.655,1096000000.0
2007-11-27 14:35:00,108.655,108.655,108.53,108.53,515000000.0
2007-11-27 14:36:00,108.53,108.535,108.455,108.455,541100000.0
2007-11-27 14:37:00,108.455,108.495,108.425,108.425,799700000.0
2007-11-27 14:38:00,108.425,108.475,108.425,108.455,394800000.0
2007-11-27 14:39:00,108.455,108.495,108.455,108.49,601800000.0
2007-11-27 14:40:00,108.49,108.495,108.44,108.47,985100002.0
2007-11-27 14:41:00,108.47,108.485,108.46,108.475,466200000.0
2007-11-27 14:42:00,108.475,108.535,108.475,108.525,752600000.0
2007-11-27 14:43:00,108.525,108.575,108.515,108.515,1031400000.0
2007-11-27 14:44:00,108.515,108.545,108.495,108.545,1929400000.0
2007-11-27 14:45:00,108.545,108.625,108.515,108.625,606300000.0
2007-11-27 14:46:00,108.625,108.665,108.585,108.585,497600000.0
2007-11-27 14:47:00,108.585,108.595,108.525,108.53,916500000.0
2007-11-27 14:48:00,108.53,108.535,108.475,108.515,902700010.0
2007-11-27 14:49:00,108.515,108.555,108.505,108.525,1033300000.0
2007-11-27 14:50:00,108.525,108.545,108.425,108.45,464800000.0
2007-11-27 14:51:00,108.45,108.46,108.425,108.445,593100000.0
2007-11-27 14:52:00,108.445,108.445,108.315,108.315,584500000.0
2007-11-27 14:53:00,108.315,108.385,108.315,108.365,342400000.0
2007-11-27 14:54:00,108.365,108.39,108.335,108.35,333000000.0
2007-11-27 14:55:00,108.355,108.355,108.245,108.275,1059100005.0
2007-11-27 14:56:00,108.275,108.3,108.25,108.295,448600000.0
2007-11-27 14:57:00,108.295,108.35,108.285,108.335,314000000.0
2007-11-27 14:58:00,108.325,108.325,108.225,108.235,578700002.0
2007-11-27 14:59:00,108.235,108.255,108.18,108.205,867000000.0
2007-11-27 15:00:00,108.2,108.28,108.2,108.27,833100000.0
2007-11-27 15:01:00,108.28,108.315,108.275,108.295,721100001.0
2007-11-27 15:02:00,108.285,108.345,108.285,108.325,596900000.0
2007-11-27 15:03:00,108.33,108.335,108.165,108.19,897700001.0
2007-11-27 15:04:00,108.185,108.21,108.145,108.185,434100000.0
2007-11-27 15:05:00,108.185,108.215,108.165,108.21,213500000.0
2007-11-27 15:06:00,108.21,108.285,108.205,108.265,387600000.0
2007-11-27 15:07:00,108.27,108.365,108.235,108.35,914300002.0
2007-11-27 15:08:00,108.35,108.37,108.325,108.33,310400000.0
2007-11-27 15:09:00,108.33,108.34,108.31,108.33,1606100030.0
2007-11-27 15:10:00,108.33,108.38,108.32,108.35,1737800024.0
2007-11-27 15:11:00,108.35,108.38,108.31,108.38,1146400000.0
2007-11-27 15:12:00,108.38,108.47,108.37,108.46,925500000.0
2007-11-27 15:13:00,108.46,108.51,108.45,108.49,724000000.0
2007-11-27 15:14:00,108.49,108.49,108.42,108.42,881800000.0
2007-11-27 15:15:00,108.42,108.46,108.39,108.45,1689700012.0
2007-11-27 15:16:00,108.46,108.55,108.45,108.55,1059200001.0
2007-11-27 15:17:00,108.55,108.61,108.55,108.56,639699999.0
2007-11-27 15:18:00,108.57,108.65,108.53,108.63,1468900003.0
2007-11-27 15:19:00,108.63,108.64,108.55,108.63,1883199997.0
2007-11-27 15:20:00,108.63,108.73,108.63,108.73,1601400000.0
2007-11-27 15:21:00,108.74,108.76,108.71,108.74,1132600004.0
2007-11-27 15:22:00,108.74,108.76,108.68,108.76,1096200000.0
2007-11-27 15:23:00,108.745,108.8,108.7,108.79,1291400007.0
2007-11-27 15:24:00,108.79,108.79,108.63,108.63,1353900001.0
2007-11-27 15:25:00,108.64,108.65,108.6,108.6,1679300033.0
2007-11-27 15:26:00,108.61,108.63,108.6,108.62,768500000.0
2007-11-27 15:27:00,108.62,108.65,108.59,108.64,1039400001.0
2007-11-27 15:28:00,108.64,108.64,108.61,108.61,1610900038.0
2007-11-27 15:29:00,108.61,108.65,108.61,108.62,1747700043.0
2007-11-27 15:30:00,108.62,108.63,108.58,108.58,1306400002.0
2007-11-27 15:31:00,108.58,108.59,108.54,108.57,1312500003.0
2007-11-27 15:32:00,108.57,108.61,108.5,108.52,1894600027.0
2007-11-27 15:33:00,108.52,108.53,108.45,108.51,1282000013.0
2007-11-27 15:34:00,108.51,108.55,108.49,108.5,1017500006.0
2007-11-27 15:35:00,108.5,108.51,108.44,108.46,1517000008.0
2007-11-27 15:36:00,108.46,108.47,108.41,108.41,1149600004.0
2007-11-27 15:37:00,108.41,108.52,108.37,108.52,964000001.0
2007-11-27 15:38:00,108.52,108.69,108.51,108.67,1527300007.0
2007-11-27 15:39:00,108.67,108.7,108.64,108.65,1261500021.0
2007-11-27 15:40:00,108.65,108.65,108.57,108.58,1090400000.0
2007-11-27 15:41:00,108.58,108.65,108.58,108.63,874700003.0
2007-11-27 15:42:00,108.63,108.67,108.62,108.67,966800001.0
2007-11-27 15:43:00,108.67,108.79,108.67,108.79,1268100004.0
2007-11-27 15:44:00,108.79,108.86,108.79,108.85,1093000003.0
2007-11-27 15:45:00,108.85,108.87,108.83,108.86,1560000002.0
2007-11-27 15:46:00,108.86,108.87,108.79,108.81,1578300002.0
2007-11-27 15:47:00,108.81,108.81,108.73,108.73,1832600009.0
2007-11-27 15:48:00,108.73,108.73,108.595,108.61,1953300009.0
2007-11-27 15:49:00,108.62,108.67,108.61,108.67,1272000015.0
2007-11-27 15:50:00,108.67,108.78,108.67,108.77,959200005.0
2007-11-27 15:51:00,108.77,108.82,108.76,108.81,1048300000.0
2007-11-27 15:52:00,108.81,108.84,108.8,108.84,774399998.0
2007-11-27 15:53:00,108.84,108.84,108.74,108.76,1731800011.0
2007-11-27 15:54:00,108.77,108.77,108.7,108.71,1189300017.0
2007-11-27 15:55:00,108.71,108.71,108.65,108.71,997600000.0
2007-11-27 15:56:00,108.71,108.74,108.69,108.73,1574100016.0
2007-11-27 15:57:00,108.73,108.75,108.72,108.73,1888600019.0
2007-11-27 15:58:00,108.75,108.8,108.7,108.78,1976200004.0
2007-11-27 15:59:00,108.78,108.8,108.74,108.75,462400000.0
2007-11-27 16:00:00,108.75,108.77,108.615,108.68,1084799999.0
2007-11-27 16:01:00,108.68,108.69,108.63,108.63,845599999.0
2007-11-27 16:02:00,108.63,108.64,108.6,108.63,1855700005.0
2007-11-27 16:03:00,108.63,108.65,108.61,108.61,1115200005.0
2007-11-27 16:04:00,108.61,108.64,108.59,108.63,1702900021.0
2007-11-27 16:05:00,108.63,108.68,108.62,108.65,1710000012.0
2007-11-27 16:06:00,108.65,108.67,108.65,108.67,773200000.0
2007-11-27 16:07:00,108.68,108.8,108.68,108.8,1133400001.0
2007-11-27 16:08:00,108.79,108.81,108.74,108.74,1603500001.0
2007-11-27 16:09:00,108.74,108.78,108.74,108.76,1528400002.0
2007-11-27 16:10:00,108.76,108.81,108.75,108.78,1789999999.0
2007-11-27 16:11:00,108.78,108.85,108.78,108.85,1894800023.0
2007-11-27 16:12:00,108.85,108.87,108.83,108.84,1376800004.0
2007-11-27 16:13:00,108.83,108.84,108.79,108.79,1530600000.0
2007-11-27 16:14:00,108.8,108.83,108.79,108.82,1834999982.0
2007-11-27 16:15:00,108.82,108.82,108.74,108.76,1638500017.0
2007-11-27 16:16:00,108.76,108.76,108.67,108.68,1112000001.0
2007-11-27 16:17:00,108.68,108.68,108.58,108.58,1067600002.0
2007-11-27 16:18:00,108.58,108.6,108.565,108.57,1305600000.0
2007-11-27 16:19:00,108.57,108.6,108.5,108.58,799700000.0
2007-11-27 16:20:00,108.58,108.64,108.57,108.62,1016000000.0
2007-11-27 16:21:00,108.62,108.67,108.62,108.66,1333300000.0
2007-11-27 16:22:00,108.66,108.66,108.62,108.64,965300003.0
2007-11-27 16:23:00,108.64,108.68,108.63,108.65,1845000001.0
2007-11-27 16:24:00,108.65,108.68,108.64,108.68,1485900000.0
2007-11-27 16:25:00,108.67,108.72,108.67,108.68,898800000.0
2007-11-27 16:26:00,108.67,108.69,108.67,108.68,1899600001.0
2007-11-27 16:27:00,108.28,108.29,108.22,108.23,996800000.0
2007-11-27 16:28:00,108.67,108.68,108.65,108.65,996800000.0
2007-11-27 16:29:00,108.65,108.68,108.65,108.68,2081400010.0
2007-11-27 16:30:00,108.68,108.7,108.64,108.7,1902200012.0
2007-11-27 16:31:00,108.7,108.75,108.68,108.73,820100000.0
2007-11-27 16:32:00,108.73,108.73,108.65,108.65,939400000.0
2007-11-27 16:33:00,108.65,108.65,108.57,108.59,1430200001.0
2007-11-27 16:34:00,108.59,108.73,108.585,108.73,1430400001.0
2007-11-27 16:35:00,108.73,108.9,108.73,108.89,1341800006.0
2007-11-27 16:36:00,108.89,108.94,108.88,108.93,1569400005.0
2007-11-27 16:37:00,108.93,109.06,108.93,109.04,1090800011.0
2007-11-27 16:38:00,109.04,109.06,108.95,108.96,1151000008.0
2007-11-27 16:39:00,108.96,108.96,108.9,108.92,1197600011.0
2007-11-27 16:40:00,108.92,108.92,108.84,108.86,1591100005.0
2007-11-27 16:41:00,108.86,108.9,108.82,108.86,1757700008.0
2007-11-27 16:42:00,108.86,108.89,108.82,108.82,1313100005.0
2007-11-27 16:43:00,108.82,108.84,108.78,108.78,1722600026.0
2007-11-27 16:44:00,108.78,108.79,108.69,108.7,933200000.0
2007-11-27 16:45:00,108.7,108.72,108.68,108.69,1271200004.0
2007-11-27 16:46:00,108.7,108.74,108.7,108.72,1700300001.0
2007-11-27 16:47:00,108.74,108.75,108.69,108.75,1894800037.0
2007-11-27 16:48:00,108.75,108.82,108.74,108.78,1559000009.0
2007-11-27 16:49:00,108.78,108.79,108.73,108.78,1981400020.0
2007-11-27 16:50:00,108.79,108.82,108.77,108.8,1255200000.0
2007-11-27 16:51:00,108.8,108.8,108.74,108.78,1632600000.0
2007-11-27 16:52:00,108.78,108.78,108.71,108.72,1598500011.0
2007-11-27 16:53:00,108.71,108.74,108.68,108.69,1629600018.0
2007-11-27 16:54:00,108.69,108.7,108.675,108.675,1488500001.0
2007-11-27 16:55:00,108.68,108.71,108.675,108.71,831900001.0
2007-11-27 16:56:00,108.71,108.72,108.69,108.7,1546100003.0
2007-11-27 16:57:00,108.7,108.71,108.65,108.65,1667699982.0
2007-11-27 16:58:00,108.65,108.65,108.6,108.63,968700002.0
2007-11-27 16:59:00,108.63,108.64,108.54,108.575,1193199998.0
2007-11-27 17:00:00,108.575,108.575,108.47,108.5,1367500003.0
2007-11-27 17:01:00,108.5,108.62,108.5,108.62,1308000000.0
2007-11-27 17:02:00,108.62,108.62,108.51,108.53,1492200001.0
2007-11-27 17:03:00,108.53,108.59,108.53,108.54,1735300020.0
2007-11-27 17:04:00,108.54,108.56,108.52,108.54,1265400003.0
2007-11-27 17:05:00,108.54,108.56,108.5,108.5,1376900000.0
2007-11-27 17:06:00,108.51,108.58,108.44,108.47,1362900001.0
2007-11-27 17:07:00,108.46,108.46,108.345,108.37,935000000.0
2007-11-27 17:08:00,108.38,108.39,108.28,108.31,1206100000.0
2007-11-27 17:09:00,108.3,108.37,108.29,108.33,1834900006.0
2007-11-27 17:10:00,108.33,108.36,108.235,108.26,851600000.0
2007-11-27 17:11:00,108.26,108.28,108.19,108.25,682400000.0
2007-11-27 17:12:00,108.25,108.26,108.13,108.13,1109500000.0
2007-11-27 17:13:00,108.13,108.2,108.085,108.2,676400000.0
2007-11-27 17:14:00,108.2,108.2,108.1,108.11,1859399995.0
2007-11-27 17:15:00,108.11,108.19,108.11,108.19,1042200000.0
2007-11-27 17:16:00,108.19,108.22,108.15,108.2,742400000.0
2007-11-27 17:17:00,108.22,108.27,108.18,108.27,674100000.0
2007-11-27 17:18:00,108.27,108.35,108.26,108.33,763200000.0
2007-11-27 17:19:00,108.33,108.35,108.29,108.29,594699999.0
2007-11-27 17:20:00,108.29,108.29,108.27,108.27,476000000.0
2007-11-27 17:21:00,108.27,108.29,108.23,108.24,656000000.0
2007-11-27 17:22:00,108.24,108.36,108.24,108.36,1221799999.0
2007-11-27 17:23:00,108.36,108.39,108.32,108.37,1247299997.0
2007-11-27 17:24:00,108.38,108.42,108.36,108.37,455700000.0
2007-11-27 17:25:00,108.37,108.38,108.26,108.31,617500000.0
2007-11-27 17:26:00,108.31,108.32,108.23,108.28,1002499995.0
2007-11-27 17:27:00,108.27,108.31,108.23,108.25,785900000.0
2007-11-27 17:28:00,108.25,108.31,108.23,108.27,965299998.0
2007-11-27 17:29:00,108.28,108.33,108.25,108.32,667599999.0
2007-11-27 17:30:00,108.32,108.43,108.31,108.43,608800000.0
2007-11-27 17:31:00,108.43,108.55,108.43,108.53,709600000.0
2007-11-27 17:32:00,108.52,108.61,108.51,108.58,510400000.0
2007-11-27 17:33:00,108.58,108.59,108.51,108.55,652499999.0
2007-11-27 17:34:00,108.55,108.57,108.53,108.56,666400000.0
2007-11-27 17:35:00,108.56,108.6,108.48,108.48,1144300000.0
2007-11-27 17:36:00,108.48,108.53,108.46,108.52,1436800000.0
2007-11-27 17:37:00,108.52,108.58,108.51,108.58,2139200000.0
2007-11-27 17:38:00,108.58,108.63,108.58,108.59,632000000.0
2007-11-27 17:39:00,108.59,108.63,108.56,108.59,529599999.0
2007-11-27 17:40:00,108.59,108.67,108.58,108.63,760000000.0
2007-11-27 17:41:00,108.63,108.68,108.63,108.65,652800000.0
2007-11-27 17:42:00,108.65,108.67,108.6,108.62,1126299999.0
2007-11-27 17:43:00,108.62,108.73,108.6,108.73,649600000.0
2007-11-27 17:44:00,108.72,108.75,108.65,108.67,909600000.0
2007-11-27 17:45:00,108.67,108.76,108.67,108.75,976099997.0
2007-11-27 17:46:00,108.74,108.82,108.74,108.8,1354599990.0
2007-11-27 17:47:00,108.8,108.84,108.76,108.77,816900000.0
2007-11-27 17:48:00,108.77,108.83,108.76,108.83,1144999999.0
2007-11-27 17:49:00,108.83,108.84,108.77,108.83,1115600000.0
2007-11-27 17:50:00,108.83,108.95,108.82,108.95,699600000.0
2007-11-27 17:51:00,108.95,108.98,108.94,108.98,640000000.0
2007-11-27 17:52:00,108.98,109.02,108.97,109.02,639500000.0
2007-11-27 17:53:00,109.02,109.05,108.98,108.99,694799997.0
2007-11-27 17:54:00,108.99,109.0,108.96,108.96,732399997.0
2007-11-27 17:55:00,108.96,109.06,108.95,109.06,1146799987.0
2007-11-27 17:56:00,109.06,109.1,109.05,109.07,700600000.0
2007-11-27 17:57:00,109.07,109.15,109.07,109.15,683000000.0
2007-11-27 17:58:00,109.15,109.17,109.12,109.16,754800000.0
2007-11-27 17:59:00,109.16,109.19,109.13,109.17,851999997.0
2007-11-27 18:00:00,109.17,109.2,109.13,109.13,927200000.0
2007-11-27 18:01:00,109.13,109.16,109.12,109.12,1001999991.0
2007-11-27 18:02:00,109.12,109.14,109.01,109.01,1239500000.0
2007-11-27 18:03:00,109.0,109.01,108.96,108.98,1020800000.0
2007-11-27 18:04:00,108.98,108.98,108.94,108.95,973599999.0
2007-11-27 18:05:00,108.95,108.96,108.92,108.95,1357899975.0
2007-11-27 18:06:00,108.95,108.96,108.92,108.92,1084799999.0
2007-11-27 18:07:00,108.92,108.92,108.83,108.83,856800000.0
2007-11-27 18:08:00,108.83,108.85,108.78,108.78,1091200000.0
2007-11-27 18:09:00,108.77,108.78,108.73,108.77,1209599998.0
2007-11-27 18:10:00,108.77,108.85,108.74,108.84,992799989.0
2007-11-27 18:11:00,108.84,108.88,108.83,108.86,676000000.0
2007-11-27 18:12:00,108.86,108.95,108.86,108.91,680800001.0
2007-11-27 18:13:00,108.91,108.95,108.88,108.89,1309399986.0
2007-11-27 18:14:00,108.89,108.94,108.89,108.9,1122599997.0
2007-11-27 18:15:00,108.9,108.98,108.9,108.9,737800000.0
2007-11-27 18:16:00,108.9,108.99,108.9,108.99,1528799999.0
2007-11-27 18:17:00,108.99,109.0,108.96,109.0,1453600000.0
2007-11-27 18:18:00,109.0,109.05,109.0,109.05,1932999999.0
2007-11-27 18:19:00,109.05,109.07,108.99,109.01,1569600001.0
2007-11-27 18:20:00,109.01,109.01,108.97,109.0,901599999.0
2007-11-27 18:21:00,109.0,109.0,108.935,108.935,1318999995.0
2007-11-27 18:22:00,108.95,108.97,108.9,108.96,1103799985.0
2007-11-27 18:23:00,108.96,108.98,108.935,108.96,1723899994.0
2007-11-27 18:24:00,108.96,109.0,108.95,108.98,2030899959.0
2007-11-27 18:25:00,108.98,109.0,108.95,109.0,829599998.0
2007-11-27 18:26:00,108.99,109.08,108.99,109.08,792800000.0
2007-11-27 18:27:00,109.07,109.1,109.06,109.08,1567399965.0
2007-11-27 18:28:00,109.08,109.08,109.04,109.06,1064799998.0
2007-11-27 18:29:00,109.06,109.07,109.03,109.05,805600000.0
2007-11-27 18:30:00,109.05,109.11,109.02,109.1,960799996.0
2007-11-27 18:31:00,109.1,109.11,109.09,109.09,1941399964.0
2007-11-27 18:32:00,109.09,109.1,109.04,109.04,1083199999.0
2007-11-27 18:33:00,109.04,109.13,109.04,109.09,1208400000.0
2007-11-27 18:34:00,109.09,109.09,109.03,109.05,1563299982.0
2007-11-27 18:35:00,109.05,109.09,109.04,109.06,1062400000.0
2007-11-27 18:36:00,109.06,109.08,109.03,109.08,1265699994.0
2007-11-27 18:37:00,109.08,109.1,109.07,109.08,1463599993.0
2007-11-27 18:38:00,109.09,109.1,109.03,109.05,719900000.0
2007-11-27 18:39:00,109.05,109.1,109.04,109.08,1014800001.0
2007-11-27 18:40:00,109.07,109.1,109.05,109.06,1448599995.0
2007-11-27 18:41:00,109.06,109.17,109.06,109.16,994399997.0
2007-11-27 18:42:00,109.16,109.2,109.14,109.14,1836999978.0
2007-11-27 18:43:00,109.14,109.15,109.02,109.03,858000000.0
2007-11-27 18:44:00,109.03,109.06,109.0,109.01,937899995.0
2007-11-27 18:45:00,109.01,109.03,108.94,108.96,828199997.0
2007-11-27 18:46:00,108.96,108.97,108.92,108.92,669600000.0
2007-11-27 18:47:00,108.92,108.98,108.92,108.98,652000000.0
2007-11-27 18:48:00,108.97,108.99,108.945,108.98,1378699987.0
2007-11-27 18:49:00,108.98,109.02,108.96,109.0,1364599974.0
2007-11-27 18:50:00,109.0,109.03,109.0,109.01,887200000.0
2007-11-27 18:51:00,109.01,109.04,108.99,109.0,1352200000.0
2007-11-27 18:52:00,109.0,109.01,108.98,108.99,792899998.0
2007-11-27 18:53:00,108.99,109.01,108.99,109.01,763700000.0
2007-11-27 18:54:00,109.01,109.05,109.01,109.02,1144799996.0
2007-11-27 18:55:00,109.03,109.08,109.02,109.07,600200000.0
2007-11-27 18:56:00,109.07,109.08,109.035,109.08,1409899999.0
2007-11-27 18:57:00,109.08,109.12,109.08,109.11,592000000.0
2007-11-27 18:58:00,109.11,109.12,109.06,109.06,518400000.0
2007-11-27 18:59:00,109.06,109.07,108.98,108.98,958400000.0
2007-11-27 19:00:00,108.98,109.0,108.97,108.98,789199998.0
2007-11-27 19:01:00,108.97,109.05,108.97,109.05,1851099999.0
2007-11-27 19:02:00,109.05,109.07,109.03,109.03,1370400000.0
2007-11-27 19:03:00,109.03,109.03,108.99,109.02,1158400003.0
2007-11-27 19:04:00,109.02,109.05,109.0,109.05,1382100010.0
2007-11-27 19:05:00,109.05,109.05,109.03,109.03,736600000.0
2007-11-27 19:06:00,109.02,109.03,108.99,109.0,659200000.0
2007-11-27 19:07:00,109.0,109.01,108.99,109.0,853100001.0
2007-11-27 19:08:00,108.99,109.01,108.98,109.01,982500000.0
2007-11-27 19:09:00,109.01,109.03,108.97,108.97,831700000.0
2007-11-27 19:10:00,108.97,108.99,108.95,108.95,1020000000.0
2007-11-27 19:11:00,108.95,108.96,108.91,108.91,723200000.0
2007-11-27 19:12:00,108.91,108.91,108.87,108.88,1118400000.0
2007-11-27 19:13:00,108.88,108.89,108.84,108.85,1337299985.0
2007-11-27 19:14:00,108.85,108.85,108.78,108.78,607300000.0
2007-11-27 19:15:00,108.78,108.78,108.735,108.75,488800000.0
2007-11-27 19:16:00,108.75,108.79,108.75,108.78,1303599957.0
2007-11-27 19:17:00,108.77,108.82,108.77,108.79,685400000.0
2007-11-27 19:18:00,108.78,108.8,108.76,108.77,960900000.0
2007-11-27 19:19:00,108.76,108.79,108.75,108.75,1190699999.0
2007-11-27 19:20:00,108.76,108.78,108.7,108.71,1844299983.0
2007-11-27 19:21:00,108.71,108.76,108.71,108.74,1302400000.0
2007-11-27 19:22:00,108.74,108.77,108.74,108.75,487200000.0
2007-11-27 19:23:00,108.75,108.77,108.74,108.77,1152999998.0
2007-11-27 19:24:00,108.77,108.9,108.77,108.89,1287100003.0
2007-11-27 19:25:00,108.9,108.9,108.87,108.88,823800000.0
2007-11-27 19:26:00,108.88,108.88,108.78,108.8,728799997.0
2007-11-27 19:27:00,108.8,108.82,108.78,108.78,753600000.0
2007-11-27 19:28:00,108.78,108.81,108.77,108.8,1888499990.0
2007-11-27 19:29:00,108.8,108.84,108.79,108.82,1367000000.0
2007-11-27 19:30:00,108.82,108.91,108.82,108.91,1522900000.0
2007-11-27 19:31:00,108.9,108.99,108.9,108.97,897000000.0
2007-11-27 19:32:00,108.97,108.98,108.93,108.93,862699999.0
2007-11-27 19:33:00,108.93,108.95,108.93,108.94,620800000.0
2007-11-27 19:34:00,108.94,108.98,108.92,108.92,605800000.0
2007-11-27 19:35:00,108.92,108.95,108.92,108.95,646000000.0
2007-11-27 19:36:00,108.95,109.04,108.93,109.02,906699999.0
2007-11-27 19:37:00,109.01,109.025,108.99,109.01,2093299973.0
2007-11-27 19:38:00,109.01,109.04,109.01,109.03,1074400000.0
2007-11-27 19:39:00,109.03,109.04,109.03,109.04,739200000.0
2007-11-27 19:40:00,109.04,109.08,109.01,109.04,1372499997.0
2007-11-27 19:41:00,109.04,109.12,109.03,109.11,1515200000.0
2007-11-27 19:42:00,109.12,109.15,109.11,109.12,1347699986.0
2007-11-27 19:43:00,109.12,109.12,109.11,109.11,440000000.0
2007-11-27 19:44:00,109.11,109.11,109.07,109.09,1070400000.0
2007-11-27 19:45:00,109.09,109.12,109.09,109.12,1516000000.0
2007-11-27 19:46:00,109.12,109.15,109.12,109.14,1681600000.0
2007-11-27 19:47:00,109.14,109.15,109.13,109.14,1411400008.0
2007-11-27 19:48:00,109.13,109.16,109.12,109.16,2133000001.0
2007-11-27 19:49:00,109.15,109.17,109.14,109.15,2042700000.0
2007-11-27 19:50:00,109.0,109.0,108.98,108.98,2061300045.0
2007-11-27 19:51:00,109.1,109.11,109.09,109.1,2061300045.0
2007-11-27 19:52:00,109.1,109.14,109.1,109.11,1501200021.0
2007-11-27 19:53:00,109.11,109.15,109.11,109.14,1182800003.0
2007-11-27 19:54:00,109.14,109.17,109.14,109.17,1229600000.0
2007-11-27 19:55:00,109.17,109.17,109.13,109.13,1533600000.0
2007-11-27 19:56:00,109.13,109.13,109.01,109.03,1182400000.0
2007-11-27 19:57:00,109.03,109.05,109.02,109.03,727200000.0
2007-11-27 19:58:00,109.03,109.03,109.0,109.0,729600000.0
2007-11-27 19:59:00,109.0,109.06,108.96,108.96,1259399999.0
2007-11-27 20:00:00,108.96,108.99,108.95,108.98,856000000.0
2007-11-27 20:01:00,108.98,109.04,108.97,109.04,849600000.0
2007-11-27 20:02:00,109.04,109.04,109.01,109.02,1656100000.0
2007-11-27 20:03:00,109.02,109.03,109.01,109.01,1007200000.0
2007-11-27 20:04:00,109.01,109.02,109.0,109.01,1170399993.0
2007-11-27 20:05:00,109.02,109.02,108.99,109.0,1049600000.0
2007-11-27 20:06:00,109.0,109.0,108.95,108.95,800000000.0
2007-11-27 20:07:00,108.95,109.02,108.95,109.01,916799998.0
2007-11-27 20:08:00,109.01,109.01,108.99,108.99,821600000.0
2007-11-27 20:09:00,108.99,109.03,108.99,109.02,716800000.0
2007-11-27 20:10:00,109.02,109.05,109.02,109.04,572000000.0
2007-11-27 20:11:00,109.04,109.08,109.04,109.08,928800000.0
2007-11-27 20:12:00,109.08,109.08,109.05,109.065,1799200000.0
2007-11-27 20:13:00,109.065,109.08,109.01,109.03,1629700002.0
2007-11-27 20:14:00,109.02,109.08,109.01,109.06,1608400010.0
2007-11-27 20:15:00,109.06,109.08,109.025,109.05,2097599998.0
2007-11-27 20:16:00,108.86,108.86,108.84,108.84,1377200000.0
2007-11-27 20:17:00,108.85,108.87,108.84,108.85,1377200000.0
2007-11-27 20:18:00,108.84,108.87,108.84,108.86,1377200000.0
2007-11-27 20:19:00,109.1,109.11,109.08,109.1,1377200000.0
2007-11-27 20:20:00,109.1,109.12,109.1,109.12,928800000.0
2007-11-27 20:21:00,109.12,109.13,109.12,109.13,876000000.0
2007-11-27 20:22:00,109.13,109.16,109.13,109.14,774900000.0
2007-11-27 20:23:00,109.15,109.16,109.14,109.15,467200000.0
2007-11-27 20:24:00,109.15,109.2,109.15,109.19,658500000.0
2007-11-27 20:25:00,109.19,109.24,109.19,109.235,1435500000.0
2007-11-27 20:26:00,109.24,109.305,109.235,109.305,1009200001.0
2007-11-27 20:27:00,109.31,109.39,109.31,109.385,298500000.0
2007-11-27 20:28:00,109.405,109.405,109.355,109.365,857000000.0
2007-11-27 20:29:00,109.365,109.37,109.315,109.315,920099996.0
2007-11-27 20:30:00,109.315,109.375,109.315,109.345,1149800000.0
2007-11-27 20:31:00,109.355,109.36,109.285,109.29,823100000.0
2007-11-27 20:32:00,109.29,109.305,109.24,109.26,568400000.0
2007-11-27 20:33:00,109.26,109.26,109.245,109.245,346200000.0
2007-11-27 20:34:00,109.245,109.315,109.245,109.31,576900000.0
2007-11-27 20:35:00,109.305,109.31,109.265,109.265,1012800000.0
2007-11-27 20:36:00,109.265,109.29,109.265,109.27,413500000.0
2007-11-27 20:37:00,109.27,109.28,109.235,109.235,218300000.0
2007-11-27 20:38:00,109.235,109.235,109.185,109.185,523000000.0
2007-11-27 20:39:00,109.185,109.185,109.135,109.135,496200000.0
2007-11-27 20:40:00,109.135,109.135,109.05,109.085,709100000.0
2007-11-27 20:41:00,109.085,109.1,109.05,109.065,842000000.0
2007-11-27 20:42:00,109.065,109.07,108.98,109.0,630300000.0
2007-11-27 20:43:00,109.005,109.005,108.925,108.93,1519299996.0
2007-11-27 20:44:00,108.93,108.99,108.925,108.99,1560900002.0
2007-11-27 20:45:00,108.995,108.995,108.965,108.98,782300000.0
2007-11-27 20:46:00,108.98,108.985,108.965,108.98,649500000.0
2007-11-27 20:47:00,108.98,108.99,108.965,108.985,653300000.0
2007-11-27 20:48:00,108.99,109.05,108.985,109.04,732200000.0
2007-11-27 20:49:00,109.04,109.06,108.995,109.015,617400000.0
2007-11-27 20:50:00,109.015,109.015,108.965,108.965,954599990.0
2007-11-27 20:51:00,108.965,108.985,108.89,108.915,575299997.0
2007-11-27 20:52:00,108.915,108.925,108.86,108.865,460600000.0
2007-11-27 20:53:00,108.865,108.895,108.805,108.815,688300000.0
2007-11-27 20:54:00,108.815,108.835,108.79,108.8,447800000.0
2007-11-27 20:55:00,108.8,108.81,108.785,108.805,320700000.0
2007-11-27 20:56:00,108.805,108.885,108.795,108.885,604200000.0
2007-11-27 20:57:00,108.875,108.895,108.855,108.875,627900000.0
2007-11-27 20:58:00,108.875,108.885,108.845,108.865,808000000.0
2007-11-27 20:59:00,108.855,108.905,108.845,108.895,454000000.0
2007-11-27 21:00:00,108.895,108.895,108.825,108.845,453300000.0
2007-11-27 21:01:00,108.845,108.845,108.745,108.755,1073999998.0
2007-11-27 21:02:00,108.755,108.765,108.705,108.705,444900000.0
2007-11-27 21:03:00,108.705,108.705,108.665,108.685,403800000.0
2007-11-27 21:04:00,108.685,108.685,108.665,108.665,413400000.0
2007-11-27 21:05:00,108.675,108.695,108.655,108.68,400700000.0
2007-11-27 21:06:00,108.68,108.725,108.665,108.705,464400000.0
2007-11-27 21:07:00,108.705,108.735,108.705,108.735,582700000.0
2007-11-27 21:08:00,108.735,108.755,108.73,108.745,477600000.0
2007-11-27 21:09:00,108.745,108.755,108.715,108.725,546600000.0
2007-11-27 21:10:00,108.725,108.755,108.725,108.755,489900000.0
2007-11-27 21:11:00,108.755,108.775,108.715,108.775,929200000.0
2007-11-27 21:12:00,108.775,108.825,108.77,108.82,492400000.0
2007-11-27 21:13:00,108.82,108.875,108.82,108.875,375300000.0
2007-11-27 21:14:00,108.875,108.925,108.855,108.905,432000000.0
2007-11-27 21:15:00,108.915,108.915,108.845,108.865,676900000.0
2007-11-27 21:16:00,108.865,108.875,108.835,108.85,1389000000.0
2007-11-27 21:17:00,108.85,108.88,108.85,108.86,331700000.0
2007-11-27 21:18:00,108.86,108.88,108.855,108.865,583700000.0
2007-11-27 21:19:00,108.865,108.895,108.865,108.895,589200000.0
2007-11-27 21:20:00,108.895,108.895,108.855,108.87,944600000.0
2007-11-27 21:21:00,108.87,108.895,108.855,108.875,1000900000.0
2007-11-27 21:22:00,108.875,108.88,108.86,108.87,965900000.0
2007-11-27 21:23:00,108.87,108.89,108.87,108.885,757500000.0
2007-11-27 21:24:00,108.885,108.895,108.865,108.885,988200000.0
2007-11-27 21:25:00,108.885,108.925,108.855,108.865,725200000.0
2007-11-27 21:26:00,108.845,108.875,108.815,108.825,988600000.0
2007-11-27 21:27:00,108.825,108.875,108.825,108.855,728800000.0
2007-11-27 21:28:00,108.855,108.895,108.855,108.895,602200000.0
2007-11-27 21:29:00,108.895,108.895,108.805,108.815,558500000.0
2007-11-27 21:30:00,108.815,108.825,108.785,108.805,588100000.0
2007-11-27 21:31:00,108.805,108.86,108.805,108.845,563100000.0
2007-11-27 21:32:00,108.845,108.845,108.815,108.815,826400000.0
2007-11-27 21:33:00,108.815,108.825,108.745,108.765,1007900000.0
2007-11-27 21:34:00,108.77,108.805,108.765,108.765,971300000.0
2007-11-27 21:35:00,108.765,108.775,108.665,108.665,713500000.0
2007-11-27 21:36:00,108.665,108.665,108.61,108.615,458199999.0
2007-11-27 21:37:00,108.615,108.615,108.535,108.535,665700000.0
2007-11-27 21:38:00,108.535,108.575,108.535,108.575,748600000.0
2007-11-27 21:39:00,108.565,108.635,108.54,108.635,582899998.0
2007-11-27 21:40:00,108.625,108.665,108.605,108.635,638400000.0
2007-11-27 21:41:00,108.635,108.635,108.595,108.62,483800000.0
2007-11-27 21:42:00,108.615,108.62,108.485,108.515,577900000.0
2007-11-27 21:43:00,108.525,108.545,108.45,108.465,537100000.0
2007-11-27 21:44:00,108.465,108.535,108.445,108.505,487900000.0
2007-11-27 21:45:00,108.505,108.575,108.475,108.575,730200000.0
2007-11-27 21:46:00,108.575,108.695,108.555,108.685,966500000.0
2007-11-27 21:47:00,108.685,108.72,108.655,108.71,475500000.0
2007-11-27 21:48:00,108.715,108.785,108.715,108.76,244500000.0
2007-11-27 21:49:00,108.76,108.765,108.73,108.745,423300000.0
2007-11-27 21:50:00,108.745,108.815,108.745,108.805,884200000.0
2007-11-27 21:51:00,108.805,108.805,108.78,108.8,701300000.0
2007-11-27 21:52:00,108.8,108.835,108.785,108.835,1158300000.0
2007-11-27 21:53:00,108.835,108.835,108.765,108.785,627900000.0
2007-11-27 21:54:00,108.785,108.805,108.765,108.785,593300000.0
2007-11-27 21:55:00,108.785,108.795,108.765,108.795,435100000.0
2007-11-27 21:56:00,108.795,108.815,108.775,108.815,535100000.0
2007-11-27 21:57:00,108.815,108.89,108.815,108.885,576499996.0
2007-11-27 21:58:00,108.875,108.92,108.825,108.835,499199998.0
2007-11-27 21:59:00,108.845,108.865,108.835,108.845,247700000.0
2007-11-27 22:00:00,108.835,108.895,108.795,108.895,879299999.0
2007-11-27 22:01:00,108.895,108.91,108.865,108.875,770300000.0
2007-11-27 22:02:00,108.875,108.91,108.835,108.86,521300000.0
2007-11-27 22:03:00,108.86,108.88,108.845,108.845,269300000.0
2007-11-27 22:04:00,108.845,108.855,108.815,108.815,1086799998.0
2007-11-27 22:05:00,108.82,108.85,108.805,108.825,1344100001.0
2007-11-27 22:06:00,108.825,108.83,108.795,108.825,926199999.0
2007-11-27 22:07:00,108.825,108.845,108.805,108.805,292800000.0
2007-11-27 22:08:00,108.81,108.835,108.8,108.815,382500000.0
2007-11-27 22:09:00,108.815,108.815,108.765,108.785,447200000.0
2007-11-27 22:10:00,108.785,108.84,108.785,108.83,995600000.0
2007-11-27 22:11:00,108.835,108.995,108.835,108.98,1155999999.0
2007-11-27 22:12:00,108.98,108.99,108.96,108.98,96600000.0
2007-11-27 22:13:00,108.98,108.99,108.925,108.94,212500000.0
2007-11-27 22:14:00,108.94,108.95,108.915,108.94,909000000.0
2007-11-27 22:15:00,108.935,108.94,108.895,108.94,1041000001.0
2007-11-27 22:16:00,108.94,108.96,108.88,108.92,685300000.0
2007-11-27 22:17:00,108.92,108.945,108.885,108.92,1467900000.0
2007-11-27 22:18:00,108.92,109.0,108.915,108.995,606200000.0
2007-11-27 22:19:00,109.0,109.005,108.955,108.995,303300000.0
2007-11-27 22:20:00,108.995,108.995,108.955,108.985,752099997.0
2007-11-27 22:21:00,108.98,109.015,108.965,108.975,1570099980.0
2007-11-27 22:22:00,108.975,109.03,108.965,109.03,1323000000.0
2007-11-27 22:23:00,109.03,109.125,109.025,109.055,964000000.0
2007-11-27 22:24:00,109.055,109.115,109.055,109.09,84400000.0
2007-11-27 22:25:00,109.09,109.095,109.005,109.025,1219099998.0
2007-11-27 22:26:00,109.015,109.045,108.955,108.985,1869699996.0
2007-11-27 22:27:00,108.99,108.99,108.905,108.935,921900000.0
2007-11-27 22:28:00,108.935,108.985,108.9,108.985,228300000.0
2007-11-27 22:29:00,108.985,109.035,108.945,109.015,733300000.0
2007-11-27 22:30:00,109.015,109.04,108.985,109.0,1504300000.0
2007-11-27 22:31:00,109.01,109.045,108.99,109.045,1628400000.0
2007-11-27 22:32:00,109.045,109.155,109.045,109.15,245800000.0
2007-11-27 22:33:00,109.15,109.16,109.135,109.145,842400000.0
2007-11-27 22:34:00,109.145,109.19,109.135,109.19,711200000.0
2007-11-27 22:35:00,109.19,109.255,109.19,109.235,398500000.0
2007-11-27 22:36:00,109.235,109.24,109.175,109.235,604799999.0
2007-11-27 22:37:00,109.235,109.265,109.21,109.26,352300000.0
2007-11-27 22:38:00,109.26,109.26,109.18,109.19,884099999.0
2007-11-27 22:39:00,109.19,109.245,109.145,109.205,1525400001.0
2007-11-27 22:40:00,109.205,109.28,109.195,109.255,1001500000.0
2007-11-27 22:41:00,109.255,109.29,109.23,109.23,750899996.0
2007-11-27 22:42:00,109.23,109.24,109.22,109.225,100500000.0
2007-11-27 22:43:00,109.225,109.225,109.155,109.165,994599999.0
2007-11-27 22:44:00,109.165,109.275,109.155,109.225,1614300000.0
2007-11-27 22:45:00,109.225,109.225,109.185,109.205,1191000001.0
2007-11-27 22:46:00,109.205,109.235,109.205,109.215,288500000.0
2007-11-27 22:47:00,109.215,109.215,109.19,109.195,173100000.0
2007-11-27 22:48:00,109.195,109.225,109.195,109.21,851900000.0
2007-11-27 22:49:00,109.21,109.23,109.19,109.215,648000000.0
2007-11-27 22:50:00,109.22,109.24,109.2,109.225,525900000.0
2007-11-27 22:51:00,109.225,109.235,109.2,109.21,129100000.0
2007-11-27 22:52:00,109.21,109.24,109.195,109.235,287100000.0
2007-11-27 22:53:00,109.235,109.24,109.19,109.195,1577400006.0
2007-11-27 22:54:00,109.195,109.265,109.19,109.255,510000000.0
2007-11-27 22:55:00,109.255,109.325,109.255,109.325,1353999989.0
2007-11-27 22:56:00,109.325,109.375,109.32,109.365,332200000.0
2007-11-27 22:57:00,109.355,109.36,109.315,109.35,764300010.0
2007-11-27 22:58:00,109.35,109.355,109.32,109.345,238100000.0
2007-11-27 22:59:00,109.345,109.385,109.325,109.345,1147099999.0
2007-11-27 23:00:00,109.325,109.35,109.325,109.325,599199998.0
2007-11-27 23:01:00,109.325,109.325,109.205,109.215,1651899999.0
2007-11-27 23:02:00,109.205,109.23,109.175,109.23,1081999998.0
2007-11-27 23:03:00,109.23,109.245,109.215,109.24,603000000.0
2007-11-27 23:04:00,109.24,109.245,109.215,109.235,484600000.0
2007-11-27 23:05:00,109.235,109.25,109.23,109.235,331900000.0
2007-11-27 23:06:00,109.235,109.275,109.225,109.27,583700000.0
2007-11-27 23:07:00,109.27,109.295,109.235,109.255,649799998.0
2007-11-27 23:08:00,109.255,109.285,109.25,109.265,1518999987.0
2007-11-27 23:09:00,109.265,109.3,109.265,109.295,1593300000.0
2007-11-27 23:10:00,109.295,109.3,109.275,109.285,644100000.0
2007-11-27 23:11:00,109.285,109.315,109.275,109.305,1673099993.0
2007-11-27 23:12:00,109.305,109.315,109.265,109.28,1194800000.0
2007-11-27 23:13:00,109.38,109.38,109.34,109.36,1873400000.0
2007-11-27 23:14:00,109.265,109.34,109.265,109.315,1873400000.0
2007-11-27 23:15:00,109.315,109.335,109.305,109.305,1347799999.0
2007-11-27 23:16:00,109.305,109.325,109.275,109.29,978600000.0
2007-11-27 23:17:00,109.29,109.3,109.265,109.265,549400000.0
2007-11-27 23:18:00,109.265,109.295,109.245,109.265,1147200000.0
2007-11-27 23:19:00,109.265,109.3,109.255,109.275,573500000.0
2007-11-27 23:20:00,109.275,109.295,109.27,109.28,442600000.0
2007-11-27 23:21:00,109.28,109.325,109.28,109.295,880000000.0
2007-11-27 23:22:00,109.295,109.305,109.275,109.295,1326800000.0
2007-11-27 23:23:00,109.295,109.315,109.27,109.315,518500000.0
2007-11-27 23:24:00,109.315,109.325,109.295,109.31,404200000.0
2007-11-27 23:25:00,109.31,109.32,109.235,109.26,882300000.0
2007-11-27 23:26:00,109.245,109.285,109.22,109.265,1918000000.0
2007-11-27 23:27:00,109.26,109.26,109.225,109.225,407899996.0
2007-11-27 23:28:00,109.225,109.315,109.205,109.3,891999996.0
2007-11-27 23:29:00,109.3,109.355,109.29,109.355,1435099992.0
2007-11-27 23:30:00,109.355,109.385,109.33,109.36,403800000.0
2007-11-27 23:31:00,109.36,109.385,109.355,109.355,1175999993.0
2007-11-27 23:32:00,109.355,109.38,109.335,109.36,677300000.0
2007-11-27 23:33:00,109.36,109.395,109.32,109.395,946900000.0
2007-11-27 23:34:00,109.395,109.475,109.375,109.435,1588800000.0
2007-11-27 23:35:00,109.435,109.515,109.435,109.495,1310700000.0
2007-11-27 23:36:00,109.495,109.515,109.43,109.48,997599999.0
2007-11-27 23:37:00,109.48,109.565,109.475,109.515,717500000.0
2007-11-27 23:38:00,109.515,109.585,109.515,109.525,1468899995.0
2007-11-27 23:39:00,109.525,109.545,109.505,109.535,1097200000.0
2007-11-27 23:40:00,109.535,109.605,109.535,109.575,1156100000.0
2007-11-27 23:41:00,109.565,109.57,109.525,109.535,1316500000.0
2007-11-27 23:42:00,109.55,109.555,109.525,109.535,1522900000.0
2007-11-27 23:43:00,109.535,109.535,109.475,109.475,1998299994.0
2007-11-27 23:44:00,109.475,109.475,109.455,109.465,1553500001.0
2007-11-27 23:45:00,109.465,109.485,109.45,109.48,1712200000.0
2007-11-27 23:46:00,109.465,109.49,109.445,109.455,1945800000.0
2007-11-27 23:48:00,109.43,109.44,109.42,109.435,1436799997.0
2007-11-27 23:49:00,109.435,109.44,109.405,109.415,585100000.0
2007-11-27 23:50:00,109.405,109.42,109.395,109.395,444700000.0
2007-11-27 23:51:00,109.395,109.45,109.395,109.395,355400000.0
2007-11-27 23:52:00,109.395,109.41,109.375,109.405,1293400000.0
2007-11-27 23:53:00,109.405,109.405,109.385,109.395,434800000.0
2007-11-27 23:54:00,109.395,109.42,109.38,109.4,956800000.0
2007-11-27 23:55:00,109.395,109.41,109.36,109.38,1808700000.0
2007-11-27 23:56:00,109.39,109.41,109.35,109.39,1774300001.0
2007-11-27 23:57:00,109.39,109.39,109.33,109.36,1765700000.0
2007-11-27 23:58:00,109.36,109.365,109.34,109.355,1468700000.0
2007-11-27 23:59:00,109.355,109.36,109.285,109.285,922300000.0
2007-11-28 00:00:00,109.22,109.24,109.2,109.21,2044100000.0
2007-11-28 00:01:00,109.32,109.32,109.275,109.32,2044100000.0
2007-11-28 00:02:00,109.19,109.2,109.18,109.18,1039200000.0
2007-11-28 00:03:00,109.33,109.4,109.3,109.39,1039200000.0
2007-11-28 00:04:00,109.39,109.39,109.36,109.38,978200000.0
2007-11-28 00:05:00,109.38,109.38,109.315,109.315,1583700000.0
2007-11-28 00:06:00,109.315,109.33,109.275,109.31,1604400000.0
2007-11-28 00:07:00,109.31,109.35,109.31,109.34,2041200000.0
2007-11-28 00:08:00,109.34,109.35,109.34,109.35,920400000.0
2007-11-28 00:09:00,109.35,109.35,109.325,109.325,1422400000.0
2007-11-28 00:10:00,109.32,109.34,109.32,109.34,1286800000.0
2007-11-28 00:11:00,109.24,109.24,109.23,109.24,964600000.0
2007-11-28 00:12:00,109.33,109.34,109.32,109.325,964600000.0
2007-11-28 00:13:00,109.28,109.36,109.28,109.35,367600000.0
2007-11-28 00:14:00,109.23,109.25,109.23,109.25,2039000000.0
2007-11-28 00:15:00,109.32,109.32,109.3,109.31,2039000000.0
2007-11-28 00:16:00,109.37,109.37,109.33,109.36,2039000000.0
2007-11-28 00:17:00,109.34,109.34,109.31,109.31,1993600000.0
2007-11-28 00:18:00,109.34,109.34,109.315,109.325,1993600000.0
2007-11-28 00:19:00,109.325,109.325,109.26,109.26,1947200000.0
2007-11-28 00:20:00,109.35,109.36,109.34,109.35,1991200000.0
2007-11-28 00:21:00,109.36,109.36,109.34,109.36,1991200000.0
2007-11-28 00:22:00,109.35,109.37,109.34,109.34,1991200000.0
2007-11-28 00:23:00,109.165,109.18,109.145,109.155,1991200000.0
2007-11-28 00:24:00,109.36,109.37,109.34,109.36,1764500000.0
2007-11-28 00:25:00,109.34,109.37,109.34,109.36,1764500000.0
2007-11-28 00:26:00,109.17,109.17,109.11,109.14,1764500000.0
2007-11-28 00:27:00,109.14,109.15,109.13,109.14,1374400000.0
2007-11-28 00:28:00,109.14,109.18,109.14,109.18,1258400000.0
2007-11-28 00:29:00,109.3,109.3,109.3,109.3,2144600000.0
2007-11-28 00:30:00,109.31,109.31,109.26,109.29,2144600000.0
2007-11-28 00:31:00,109.28,109.28,109.26,109.26,2144600000.0
2007-11-28 00:32:00,109.24,109.24,109.21,109.21,2144600000.0
2007-11-28 00:33:00,109.22,109.23,109.22,109.23,2144600000.0
2007-11-28 00:34:00,109.15,109.155,109.12,109.14,2144600000.0
2007-11-28 00:35:00,109.23,109.27,109.22,109.25,2014700014.0
2007-11-28 00:36:00,109.26,109.26,109.21,109.25,2014700014.0
2007-11-28 00:37:00,109.12,109.16,109.1,109.16,2014700014.0
2007-11-28 00:38:00,109.23,109.23,109.2,109.21,1791200000.0
2007-11-28 00:39:00,109.17,109.17,109.11,109.11,1791200000.0
2007-11-28 00:40:00,109.25,109.25,109.2,109.22,1970300000.0
2007-11-28 00:41:00,109.11,109.12,109.1,109.12,1970300000.0
2007-11-28 00:42:00,109.12,109.12,109.09,109.11,1876600000.0
2007-11-28 00:43:00,109.11,109.115,109.08,109.08,1975200000.0
2007-11-28 00:44:00,109.14,109.15,109.07,109.1,2111200000.0
2007-11-28 00:45:00,109.09,109.09,109.08,109.08,2111200000.0
2007-11-28 00:46:00,109.11,109.13,109.09,109.13,1517200000.0
2007-11-28 00:47:00,109.09,109.09,109.06,109.08,1517200000.0
2007-11-28 00:48:00,109.13,109.14,109.11,109.14,1413299995.0
2007-11-28 00:49:00,109.15,109.16,109.13,109.16,1413299995.0
2007-11-28 00:50:00,109.15,109.16,109.14,109.15,1413299995.0
2007-11-28 00:51:00,109.14,109.15,109.14,109.15,1413299995.0
2007-11-28 00:52:00,109.16,109.16,109.14,109.15,1413299995.0
2007-11-28 00:53:00,109.15,109.16,109.14,109.16,1413299995.0
2007-11-28 00:54:00,109.16,109.165,109.15,109.15,2003600000.0
2007-11-28 00:55:00,109.15,109.15,109.13,109.14,2124200000.0
2007-11-28 00:56:00,109.14,109.235,109.13,109.235,1295699996.0
2007-11-28 00:57:00,109.235,109.275,109.16,109.255,1872900000.0
2007-11-28 00:58:00,109.255,109.255,109.14,109.215,1621500000.0
2007-11-28 00:59:00,109.215,109.215,109.17,109.215,1487500000.0
2007-11-28 01:00:00,109.215,109.255,109.17,109.205,1679500000.0
2007-11-28 01:01:00,109.205,109.22,109.185,109.19,1428200000.0
2007-11-28 01:02:00,109.18,109.185,109.135,109.17,2018600000.0
2007-11-28 01:03:00,109.17,109.17,109.14,109.16,2021900000.0
2007-11-28 01:04:00,109.16,109.175,109.135,109.16,2138500000.0
2007-11-28 01:05:00,109.16,109.165,109.14,109.16,1747400000.0
2007-11-28 01:06:00,109.16,109.175,109.14,109.175,1940600000.0
2007-11-28 01:07:00,109.175,109.2,109.175,109.195,2104500000.0
2007-11-28 01:08:00,109.195,109.195,109.16,109.175,1952000000.0
2007-11-28 01:09:00,109.15,109.17,109.15,109.15,754200000.0
2007-11-28 01:10:00,109.185,109.235,109.185,109.23,754200000.0
2007-11-28 01:11:00,109.23,109.24,109.22,109.24,1156700000.0
2007-11-28 01:12:00,109.23,109.24,109.215,109.24,776200000.0
2007-11-28 01:13:00,109.24,109.24,109.23,109.23,1142200000.0
2007-11-28 01:14:00,109.23,109.24,109.22,109.24,551700000.0
2007-11-28 01:15:00,109.24,109.34,109.24,109.31,197500000.0
2007-11-28 01:16:00,109.31,109.325,109.295,109.325,1420200000.0
2007-11-28 01:17:00,109.325,109.34,109.305,109.315,931300000.0
2007-11-28 01:18:00,109.315,109.34,109.29,109.34,837200000.0
2007-11-28 01:19:00,109.34,109.355,109.325,109.345,655300000.0
2007-11-28 01:20:00,109.345,109.375,109.335,109.345,541800000.0
2007-11-28 01:21:00,109.345,109.365,109.345,109.365,456900000.0
2007-11-28 01:22:00,109.365,109.375,109.345,109.345,132600000.0
2007-11-28 01:23:00,109.345,109.365,109.34,109.34,125300000.0
2007-11-28 01:24:00,109.09,109.1,109.03,109.06,1057800000.0
2007-11-28 01:25:00,109.355,109.365,109.345,109.36,1057800000.0
2007-11-28 01:26:00,109.36,109.36,109.335,109.34,77100000.0
2007-11-28 01:27:00,109.34,109.34,109.305,109.325,1946900000.0
2007-11-28 01:28:00,109.315,109.335,109.295,109.3,1971000000.0
2007-11-28 01:29:00,109.3,109.3,109.29,109.295,2006200000.0
2007-11-28 01:30:00,109.295,109.295,109.25,109.285,790400000.0
2007-11-28 01:31:00,109.285,109.285,109.255,109.255,1505000000.0
2007-11-28 01:32:00,109.255,109.265,109.225,109.225,1217400000.0
2007-11-28 01:33:00,109.22,109.24,109.22,109.23,543500000.0
2007-11-28 01:34:00,109.23,109.23,109.205,109.225,644700000.0
2007-11-28 01:35:00,109.225,109.27,109.225,109.255,659600000.0
2007-11-28 01:36:00,109.255,109.26,109.225,109.245,92500000.0
2007-11-28 01:37:00,109.245,109.245,109.215,109.22,1373100000.0
2007-11-28 01:38:00,109.22,109.23,109.195,109.205,935900000.0
2007-11-28 01:39:00,109.22,109.26,109.2,109.26,1099800000.0
2007-11-28 01:40:00,108.88,108.89,108.87,108.87,1993500000.0
2007-11-28 01:41:00,109.22,109.22,109.195,109.21,1993500000.0
2007-11-28 01:42:00,109.21,109.21,109.155,109.165,1353500000.0
2007-11-28 01:43:00,109.155,109.165,109.135,109.14,1813500000.0
2007-11-28 01:44:00,109.14,109.155,109.075,109.1,2105600000.0
2007-11-28 01:45:00,109.1,109.12,109.085,109.11,1393400000.0
2007-11-28 01:46:00,109.11,109.12,109.095,109.115,1128200000.0
2007-11-28 01:47:00,109.115,109.125,109.105,109.125,2105099998.0
2007-11-28 01:48:00,108.91,108.91,108.87,108.87,162900000.0
2007-11-28 01:49:00,109.125,109.16,109.115,109.16,162900000.0
2007-11-28 01:50:00,109.16,109.165,109.115,109.135,364400000.0
2007-11-28 01:51:00,109.15,109.155,109.135,109.15,258300000.0
2007-11-28 01:52:00,109.15,109.165,109.145,109.155,121800000.0
2007-11-28 01:53:00,109.155,109.195,109.155,109.195,132400000.0
2007-11-28 01:54:00,109.19,109.2,109.185,109.195,71400000.0
2007-11-28 01:55:00,109.195,109.225,109.175,109.22,601999996.0
2007-11-28 01:56:00,109.22,109.245,109.22,109.235,210300000.0
2007-11-28 01:57:00,109.225,109.245,109.225,109.245,306200000.0
2007-11-28 01:58:00,109.245,109.245,109.23,109.235,327200000.0
2007-11-28 01:59:00,109.245,109.25,109.225,109.225,218500000.0
2007-11-28 02:00:00,109.225,109.25,109.22,109.235,83500000.0
2007-11-28 02:01:00,109.235,109.245,109.215,109.23,437200000.0
2007-11-28 02:02:00,109.23,109.23,109.145,109.145,115800000.0
2007-11-28 02:03:00,109.145,109.17,109.145,109.165,56800000.0
2007-11-28 02:04:00,109.165,109.17,109.145,109.165,523000000.0
2007-11-28 02:05:00,109.165,109.175,109.145,109.155,70000000.0
2007-11-28 02:06:00,109.155,109.155,109.125,109.125,605400000.0
2007-11-28 02:07:00,109.125,109.145,109.105,109.11,403100000.0
2007-11-28 02:08:00,109.11,109.13,109.11,109.12,156200000.0
2007-11-28 02:09:00,109.12,109.15,109.115,109.13,235900000.0
2007-11-28 02:10:00,109.13,109.135,109.125,109.125,331400000.0
2007-11-28 02:11:00,109.125,109.16,109.115,109.15,898300000.0
2007-11-28 02:12:00,109.15,109.155,109.135,109.15,1937600000.0
2007-11-28 02:13:00,109.155,109.175,109.135,109.175,734100000.0
2007-11-28 02:14:00,109.175,109.185,109.15,109.16,128900000.0
2007-11-28 02:15:00,109.16,109.165,109.145,109.165,1008200016.0
2007-11-28 02:16:00,109.155,109.165,109.14,109.15,490500000.0
2007-11-28 02:17:00,109.15,109.195,109.15,109.19,1683400000.0
2007-11-28 02:18:00,109.19,109.22,109.15,109.21,2081299999.0
2007-11-28 02:19:00,108.81,108.82,108.8,108.81,1968100005.0
2007-11-28 02:20:00,108.8,108.82,108.79,108.81,1968100005.0
2007-11-28 02:21:00,109.18,109.2,109.175,109.19,1968100005.0
2007-11-28 02:22:00,108.88,108.88,108.86,108.88,833400000.0
2007-11-28 02:23:00,109.16,109.16,109.055,109.06,833400000.0
2007-11-28 02:24:00,109.065,109.095,109.035,109.05,1780800001.0
2007-11-28 02:25:00,109.05,109.055,108.995,108.995,1236300000.0
2007-11-28 02:26:00,108.99,109.01,108.915,108.925,1087900000.0
2007-11-28 02:27:00,108.935,108.965,108.91,108.965,1060900000.0
2007-11-28 02:28:00,108.965,108.99,108.96,108.965,263000000.0
2007-11-28 02:29:00,108.965,108.965,108.935,108.96,193500000.0
2007-11-28 02:30:00,108.96,108.995,108.96,108.99,164200000.0
2007-11-28 02:31:00,108.99,109.0,108.975,108.985,194300000.0
2007-11-28 02:32:00,108.985,109.01,108.98,109.01,98900000.0
2007-11-28 02:33:00,109.01,109.02,109.005,109.005,181700000.0
2007-11-28 02:34:00,109.005,109.005,108.945,108.945,204100000.0
2007-11-28 02:35:00,108.945,108.95,108.915,108.93,655000001.0
2007-11-28 02:36:00,108.93,108.945,108.925,108.93,830800021.0
2007-11-28 02:37:00,108.93,108.945,108.915,108.93,1225700002.0
2007-11-28 02:38:00,108.93,108.94,108.895,108.9,407400000.0
2007-11-28 02:39:00,108.9,108.905,108.885,108.89,225900000.0
2007-11-28 02:40:00,108.89,108.895,108.865,108.865,854900000.0
2007-11-28 02:41:00,108.865,108.89,108.855,108.89,261800000.0
2007-11-28 02:42:00,108.89,108.94,108.89,108.93,259000000.0
2007-11-28 02:43:00,108.93,108.94,108.91,108.93,224900000.0
2007-11-28 02:44:00,108.93,108.93,108.8,108.81,312600000.0
2007-11-28 02:45:00,108.81,108.885,108.81,108.86,191600000.0
2007-11-28 02:46:00,108.86,108.9,108.86,108.875,876400000.0
2007-11-28 02:47:00,108.885,108.91,108.875,108.9,359900000.0
2007-11-28 02:48:00,108.9,108.9,108.845,108.845,470299997.0
2007-11-28 02:49:00,108.845,108.905,108.835,108.865,1228300000.0
2007-11-28 02:50:00,108.86,108.885,108.86,108.875,453200000.0
2007-11-28 02:51:00,108.875,108.885,108.865,108.885,434200000.0
2007-11-28 02:52:00,108.88,108.9,108.86,108.87,909300000.0
2007-11-28 02:53:00,108.88,108.92,108.865,108.91,1055900000.0
2007-11-28 02:54:00,108.91,108.91,108.815,108.825,353199999.0
2007-11-28 02:55:00,108.825,108.87,108.8,108.87,275900000.0
2007-11-28 02:56:00,108.87,108.935,108.865,108.935,448000000.0
2007-11-28 02:57:00,108.935,108.97,108.935,108.945,1311299997.0
2007-11-28 02:58:00,108.955,108.955,108.895,108.895,892100000.0
2007-11-28 02:59:00,108.895,108.975,108.88,108.96,2098400000.0
2007-11-28 03:00:00,108.96,108.99,108.945,108.99,1867899999.0
2007-11-28 03:01:00,108.99,109.065,108.985,109.05,1471800000.0
2007-11-28 03:02:00,109.05,109.055,108.92,108.95,948200000.0
2007-11-28 03:03:00,108.95,108.965,108.925,108.935,484600000.0
2007-11-28 03:04:00,108.945,108.96,108.915,108.955,1518200000.0
2007-11-28 03:05:00,108.945,108.965,108.895,108.925,1807799999.0
2007-11-28 03:06:00,108.925,108.95,108.915,108.93,1022000000.0
2007-11-28 03:07:00,108.93,108.955,108.905,108.925,1977400002.0
2007-11-28 03:08:00,108.925,108.93,108.915,108.915,107800000.0
2007-11-28 03:09:00,108.915,108.925,108.895,108.925,1363299996.0
2007-11-28 03:10:00,108.925,108.925,108.905,108.91,891800000.0
2007-11-28 03:11:00,108.91,108.935,108.91,108.935,1111300012.0
2007-11-28 03:12:00,108.935,108.96,108.925,108.955,1450900046.0
2007-11-28 03:13:00,108.955,108.97,108.95,108.96,684800000.0
2007-11-28 03:14:00,108.96,108.985,108.955,108.965,251000000.0
2007-11-28 03:15:00,108.965,108.975,108.945,108.955,1086400000.0
2007-11-28 03:16:00,108.955,108.965,108.855,108.865,577700000.0
2007-11-28 03:17:00,108.88,108.91,108.88,108.91,1766100000.0
2007-11-28 03:18:00,108.765,108.795,108.755,108.795,1766100000.0
2007-11-28 03:19:00,108.795,108.82,108.79,108.8,301200000.0
2007-11-28 03:20:00,108.79,108.82,108.77,108.815,612100000.0
2007-11-28 03:21:00,108.815,108.895,108.795,108.875,1946499971.0
2007-11-28 03:22:00,108.875,108.875,108.85,108.87,470500000.0
2007-11-28 03:23:00,108.87,108.89,108.84,108.87,1847199989.0
2007-11-28 03:24:00,108.87,108.89,108.865,108.87,2088499998.0
2007-11-28 03:25:00,108.87,108.89,108.87,108.88,1285500000.0
2007-11-28 03:26:00,108.88,108.885,108.805,108.815,1163899999.0
2007-11-28 03:27:00,108.815,108.84,108.805,108.83,204600000.0
2007-11-28 03:28:00,108.83,108.845,108.82,108.845,82000000.0
2007-11-28 03:29:00,108.845,108.845,108.805,108.835,1292000000.0
2007-11-28 03:30:00,108.835,108.84,108.78,108.805,780400000.0
2007-11-28 03:31:00,108.805,108.82,108.79,108.795,937400001.0
2007-11-28 03:32:00,108.795,108.805,108.775,108.805,768699991.0
2007-11-28 03:33:00,108.805,108.855,108.805,108.84,383400000.0
2007-11-28 03:34:00,108.84,108.84,108.8,108.8,1003100001.0
2007-11-28 03:35:00,108.8,108.81,108.755,108.8,1021399999.0
2007-11-28 03:36:00,108.8,108.8,108.765,108.78,1100599997.0
2007-11-28 03:37:00,108.78,108.825,108.78,108.785,328900000.0
2007-11-28 03:38:00,108.785,108.805,108.775,108.795,2105300000.0
2007-11-28 03:39:00,108.82,108.83,108.82,108.82,1837600012.0
2007-11-28 03:40:00,108.815,108.88,108.795,108.865,1837600012.0
2007-11-28 03:41:00,108.875,108.945,108.865,108.945,1936199953.0
2007-11-28 03:42:00,108.945,108.945,108.89,108.89,698600001.0
2007-11-28 03:43:00,108.89,108.9,108.855,108.87,1822900000.0
2007-11-28 03:44:00,108.87,108.93,108.855,108.915,1883499948.0
2007-11-28 03:45:00,108.915,108.955,108.905,108.93,1635000001.0
2007-11-28 03:46:00,108.93,108.96,108.925,108.955,957599999.0
2007-11-28 03:47:00,108.96,109.02,108.96,109.02,826400001.0
2007-11-28 03:48:00,109.02,109.03,108.99,109.02,718600000.0
2007-11-28 03:49:00,109.02,109.04,109.02,109.03,248700000.0
2007-11-28 03:50:00,109.03,109.04,109.005,109.025,1421600000.0
2007-11-28 03:51:00,108.7,108.7,108.68,108.68,822700000.0
2007-11-28 03:52:00,108.69,108.71,108.69,108.71,822700000.0
2007-11-28 03:53:00,108.7,108.71,108.7,108.7,822700000.0
2007-11-28 03:54:00,109.115,109.125,109.11,109.125,822700000.0
2007-11-28 03:55:00,109.125,109.125,109.105,109.105,1418600000.0
2007-11-28 03:56:00,109.105,109.105,109.06,109.07,1849100000.0
2007-11-28 03:57:00,109.07,109.09,109.025,109.045,674000000.0
2007-11-28 03:58:00,109.05,109.08,109.05,109.05,395700000.0
2007-11-28 03:59:00,109.05,109.05,108.945,108.985,996800000.0
2007-11-28 04:00:00,108.66,108.69,108.64,108.67,1891099999.0
2007-11-28 04:01:00,108.835,108.895,108.805,108.815,1891099999.0
2007-11-28 04:02:00,108.805,108.82,108.755,108.765,753200000.0
2007-11-28 04:03:00,108.765,108.84,108.755,108.815,1960499991.0
2007-11-28 04:04:00,108.815,108.845,108.805,108.805,939600000.0
2007-11-28 04:05:00,108.805,108.84,108.805,108.84,852800000.0
2007-11-28 04:06:00,108.84,108.845,108.815,108.815,275000000.0
2007-11-28 04:07:00,108.815,108.815,108.785,108.81,884600000.0
2007-11-28 04:08:00,108.81,108.885,108.805,108.87,1293700007.0
2007-11-28 04:09:00,108.81,108.82,108.79,108.82,1201600000.0
2007-11-28 04:10:00,108.81,108.87,108.81,108.87,1201600000.0
2007-11-28 04:11:00,108.86,108.86,108.84,108.84,1201600000.0
2007-11-28 04:12:00,108.85,108.88,108.85,108.88,1201600000.0
2007-11-28 04:13:00,108.87,108.88,108.84,108.88,1201600000.0
2007-11-28 04:14:00,108.87,108.9,108.86,108.9,1201600000.0
2007-11-28 04:15:00,108.89,108.89,108.87,108.87,1201600000.0
2007-11-28 04:16:00,108.89,108.91,108.875,108.905,1201600000.0
2007-11-28 04:17:00,108.91,108.91,108.865,108.895,976100000.0
2007-11-28 04:18:00,108.895,108.895,108.87,108.88,1233200000.0
2007-11-28 04:19:00,108.87,108.89,108.87,108.88,1488300000.0
2007-11-28 04:20:00,108.89,108.9,108.89,108.9,1488300000.0
2007-11-28 04:21:00,108.88,108.88,108.86,108.875,1488300000.0
2007-11-28 04:22:00,108.9,108.91,108.89,108.91,1848299992.0
2007-11-28 04:23:00,108.9,108.91,108.9,108.91,1848299992.0
2007-11-28 04:24:00,108.89,108.895,108.875,108.875,1848299992.0
2007-11-28 04:25:00,108.89,108.89,108.865,108.89,397100000.0
2007-11-28 04:26:00,108.89,108.89,108.865,108.885,1371100000.0
2007-11-28 04:27:00,108.89,108.89,108.875,108.88,256800000.0
2007-11-28 04:28:00,108.88,108.89,108.87,108.88,148500000.0
2007-11-28 04:29:00,108.88,108.88,108.87,108.87,120900000.0
2007-11-28 04:30:00,108.87,108.885,108.87,108.87,100500000.0
2007-11-28 04:31:00,108.87,108.87,108.845,108.86,122300000.0
2007-11-28 04:32:00,108.86,108.865,108.84,108.85,191600000.0
2007-11-28 04:33:00,108.85,108.875,108.83,108.875,198100000.0
2007-11-28 04:34:00,108.875,108.875,108.815,108.86,416400000.0
2007-11-28 04:35:00,108.875,108.875,108.86,108.875,766400000.0
2007-11-28 04:36:00,108.875,108.875,108.875,108.875,218400000.0
2007-11-28 04:37:00,108.875,108.875,108.875,108.875,213600000.0
2007-11-28 04:38:00,108.875,108.875,108.82,108.875,735200000.0
2007-11-28 04:39:00,108.875,108.875,108.81,108.81,172000000.0
2007-11-28 04:40:00,108.81,108.83,108.805,108.83,1118200000.0
2007-11-28 04:41:00,108.83,108.845,108.815,108.845,299400000.0
2007-11-28 04:42:00,108.845,108.85,108.805,108.825,1008300047.0
2007-11-28 04:43:00,108.825,108.84,108.82,108.835,535600000.0
2007-11-28 04:44:00,108.835,108.84,108.82,108.835,277700000.0
2007-11-28 04:45:00,108.835,108.835,108.73,108.73,213100000.0
2007-11-28 04:46:00,108.73,108.74,108.705,108.735,957100000.0
2007-11-28 04:47:00,108.735,108.74,108.695,108.705,1569800000.0
2007-11-28 04:48:00,108.69,108.76,108.69,108.75,756300000.0
2007-11-28 04:49:00,108.69,108.755,108.675,108.685,756300000.0
2007-11-28 04:50:00,108.705,108.705,108.655,108.7,1053900004.0
2007-11-28 04:51:00,108.7,108.7,108.68,108.685,117000000.0
2007-11-28 04:52:00,108.685,108.7,108.685,108.69,1997000000.0
2007-11-28 04:53:00,108.67,108.67,108.64,108.66,2076000001.0
2007-11-28 04:54:00,108.65,108.69,108.65,108.68,2076000001.0
2007-11-28 04:55:00,108.675,108.685,108.645,108.655,2076000001.0
2007-11-28 04:56:00,108.655,108.685,108.645,108.675,347400000.0
2007-11-28 04:57:00,108.675,108.675,108.64,108.665,415900005.0
2007-11-28 04:58:00,108.665,108.675,108.655,108.67,292500000.0
2007-11-28 04:59:00,108.67,108.675,108.65,108.655,367500000.0
2007-11-28 05:00:00,108.655,108.67,108.64,108.655,375600000.0
2007-11-28 05:01:00,108.655,108.665,108.645,108.665,615000000.0
2007-11-28 05:02:00,108.665,108.68,108.635,108.655,341600000.0
2007-11-28 05:03:00,108.655,108.705,108.635,108.705,379200001.0
2007-11-28 05:04:00,108.71,108.73,108.685,108.705,320800000.0
2007-11-28 05:05:00,108.715,108.74,108.705,108.71,220900002.0
2007-11-28 05:06:00,108.71,108.745,108.71,108.745,654300000.0
2007-11-28 05:07:00,108.745,108.75,108.735,108.75,372800000.0
2007-11-28 05:08:00,108.75,108.805,108.74,108.795,2001300000.0
2007-11-28 05:09:00,108.795,108.82,108.79,108.8,872500000.0
2007-11-28 05:10:00,108.795,108.855,108.795,108.855,1305900028.0
2007-11-28 05:11:00,108.855,108.855,108.83,108.84,2099600000.0
2007-11-28 05:12:00,108.84,108.865,108.835,108.865,745800000.0
2007-11-28 05:13:00,108.865,108.87,108.815,108.84,910700000.0
2007-11-28 05:14:00,108.84,108.875,108.83,108.875,1800999994.0
2007-11-28 05:15:00,108.87,108.875,108.84,108.845,1859099998.0
2007-11-28 05:16:00,108.79,108.79,108.79,108.79,2019600000.0
2007-11-28 05:17:00,108.77,108.8,108.77,108.8,2019600000.0
2007-11-28 05:18:00,108.865,108.875,108.855,108.865,2019600000.0
2007-11-28 05:19:00,108.82,108.82,108.8,108.8,1988300000.0
2007-11-28 05:20:00,108.81,108.82,108.8,108.82,1988300000.0
2007-11-28 05:21:00,108.84,108.88,108.82,108.88,1988300000.0
2007-11-28 05:22:00,108.89,108.9,108.87,108.87,1988300000.0
2007-11-28 05:23:00,108.86,108.88,108.85,108.87,1988300000.0
2007-11-28 05:24:00,108.85,108.85,108.84,108.84,1988300000.0
2007-11-28 05:25:00,108.82,108.82,108.81,108.82,1988300000.0
2007-11-28 05:26:00,108.81,108.82,108.81,108.82,1988300000.0
2007-11-28 05:27:00,108.875,108.88,108.855,108.86,1988300000.0
2007-11-28 05:28:00,108.86,108.885,108.84,108.885,77700000.0
2007-11-28 05:29:00,108.885,108.885,108.835,108.865,429000000.0
2007-11-28 05:30:00,108.865,108.885,108.84,108.855,170800000.0
2007-11-28 05:31:00,108.855,108.855,108.835,108.85,104100000.0
2007-11-28 05:32:00,108.81,108.81,108.78,108.79,292899997.0
2007-11-28 05:33:00,108.835,108.865,108.83,108.855,292899997.0
2007-11-28 05:34:00,108.855,108.855,108.855,108.855,224000000.0
2007-11-28 05:35:00,108.855,108.855,108.795,108.81,350400000.0
2007-11-28 05:36:00,108.81,108.82,108.805,108.82,1402600000.0
2007-11-28 05:37:00,108.82,108.82,108.745,108.745,1535200012.0
2007-11-28 05:38:00,108.76,108.76,108.76,108.76,324600000.0
2007-11-28 05:39:00,108.74,108.74,108.65,108.66,324600000.0
2007-11-28 05:40:00,108.66,108.685,108.66,108.67,463500000.0
2007-11-28 05:41:00,108.675,108.7,108.645,108.655,392800000.0
2007-11-28 05:42:00,108.655,108.675,108.635,108.665,746499999.0
2007-11-28 05:43:00,108.655,108.705,108.645,108.675,569000000.0
2007-11-28 05:44:00,108.675,108.685,108.655,108.665,805000000.0
2007-11-28 05:45:00,108.675,108.685,108.655,108.66,743600000.0
2007-11-28 05:46:00,108.655,108.665,108.565,108.57,625200000.0
2007-11-28 05:47:00,108.57,108.68,108.57,108.68,257400000.0
2007-11-28 05:48:00,108.68,108.735,108.665,108.725,1177799994.0
2007-11-28 05:49:00,108.725,108.735,108.625,108.625,1282199989.0
2007-11-28 05:50:00,108.79,108.81,108.79,108.8,1954799987.0
2007-11-28 05:51:00,108.635,108.675,108.62,108.66,1954799987.0
2007-11-28 05:52:00,108.66,108.675,108.645,108.655,1721100000.0
2007-11-28 05:53:00,108.78,108.81,108.78,108.8,1231500000.0
2007-11-28 05:54:00,108.81,108.82,108.79,108.79,1231500000.0
2007-11-28 05:55:00,108.78,108.8,108.78,108.8,1231500000.0
2007-11-28 05:56:00,108.79,108.79,108.78,108.78,1231500000.0
2007-11-28 05:57:00,108.77,108.8,108.77,108.79,1231500000.0
2007-11-28 05:58:00,108.695,108.695,108.655,108.665,1231500000.0
2007-11-28 05:59:00,108.665,108.68,108.655,108.675,386200000.0
2007-11-28 06:00:00,108.675,108.71,108.665,108.705,111600000.0
2007-11-28 06:01:00,108.705,108.725,108.685,108.705,467000000.0
2007-11-28 06:02:00,108.705,108.74,108.695,108.74,223100000.0
2007-11-28 06:03:00,108.74,108.75,108.71,108.725,115800000.0
2007-11-28 06:04:00,108.725,108.725,108.7,108.7,120700000.0
2007-11-28 06:05:00,108.695,108.72,108.685,108.72,500200000.0
2007-11-28 06:06:00,108.72,108.725,108.7,108.72,229200000.0
2007-11-28 06:07:00,108.72,108.72,108.68,108.695,565800000.0
2007-11-28 06:08:00,108.695,108.705,108.675,108.7,835800000.0
2007-11-28 06:09:00,108.7,108.7,108.61,108.62,267400000.0
2007-11-28 06:10:00,108.84,108.86,108.82,108.85,2105400000.0
2007-11-28 06:11:00,108.665,108.705,108.655,108.705,2105400000.0
2007-11-28 06:12:00,108.705,108.71,108.675,108.695,379299999.0
2007-11-28 06:13:00,108.695,108.74,108.695,108.74,1391999999.0
2007-11-28 06:14:00,108.74,108.755,108.72,108.72,1756800000.0
2007-11-28 06:15:00,108.75,108.755,108.7,108.75,1931699998.0
2007-11-28 06:16:00,108.755,108.775,108.75,108.775,1529800001.0
2007-11-28 06:17:00,108.775,108.785,108.755,108.78,1541699999.0
2007-11-28 06:18:00,108.78,108.82,108.77,108.795,646500000.0
2007-11-28 06:19:00,108.795,108.815,108.795,108.795,144700000.0
2007-11-28 06:20:00,108.8,108.83,108.785,108.815,901700000.0
2007-11-28 06:21:00,108.83,108.87,108.815,108.87,759400000.0
2007-11-28 06:22:00,108.87,108.89,108.835,108.86,652600000.0
2007-11-28 06:23:00,108.86,108.875,108.84,108.87,79200000.0
2007-11-28 06:24:00,108.87,108.87,108.835,108.84,235200000.0
2007-11-28 06:25:00,108.94,108.97,108.94,108.96,1966499966.0
2007-11-28 06:26:00,108.785,108.825,108.755,108.825,1966499966.0
2007-11-28 06:27:00,108.825,108.835,108.815,108.825,340100000.0
2007-11-28 06:28:00,108.815,108.825,108.785,108.795,455200002.0
2007-11-28 06:29:00,108.795,108.81,108.785,108.81,499900000.0
2007-11-28 06:30:00,108.81,108.815,108.785,108.815,316600000.0
2007-11-28 06:31:00,108.815,108.815,108.8,108.8,126700000.0
2007-11-28 06:32:00,108.8,108.805,108.79,108.8,61600000.0
2007-11-28 06:33:00,108.8,108.805,108.795,108.795,60800000.0
2007-11-28 06:34:00,108.795,108.805,108.785,108.795,475400000.0
2007-11-28 06:35:00,108.795,108.805,108.785,108.8,298200000.0
2007-11-28 06:36:00,108.8,108.8,108.755,108.76,123000000.0
2007-11-28 06:37:00,108.76,108.765,108.745,108.76,530399998.0
2007-11-28 06:38:00,108.76,108.765,108.75,108.75,422800000.0
2007-11-28 06:39:00,108.75,108.755,108.72,108.725,309400000.0
2007-11-28 06:40:00,108.725,108.73,108.685,108.705,421800000.0
2007-11-28 06:41:00,108.715,108.735,108.705,108.725,213800000.0
2007-11-28 06:42:00,108.725,108.735,108.71,108.715,137200000.0
2007-11-28 06:43:00,108.73,108.77,108.715,108.77,390800000.0
2007-11-28 06:44:00,108.77,108.795,108.77,108.79,488400000.0
2007-11-28 06:45:00,108.79,108.795,108.775,108.78,696500000.0
2007-11-28 06:46:00,108.78,108.795,108.775,108.795,410000000.0
2007-11-28 06:47:00,108.795,108.795,108.755,108.76,620000000.0
2007-11-28 06:48:00,108.765,108.77,108.755,108.765,68700000.0
2007-11-28 06:49:00,108.765,108.78,108.74,108.78,582600000.0
2007-11-28 06:50:00,108.785,108.795,108.78,108.795,347300000.0
2007-11-28 06:51:00,108.795,108.795,108.76,108.765,364900000.0
2007-11-28 06:52:00,108.765,108.77,108.75,108.77,522000000.0
2007-11-28 06:53:00,108.77,108.805,108.77,108.8,181800000.0
2007-11-28 06:54:00,108.8,108.81,108.78,108.79,410100000.0
2007-11-28 06:55:00,108.79,108.795,108.77,108.795,1692000000.0
2007-11-28 06:56:00,108.795,108.795,108.76,108.77,172400000.0
2007-11-28 06:57:00,108.77,108.795,108.76,108.79,627100000.0
2007-11-28 06:58:00,108.79,108.835,108.79,108.835,59700000.0
2007-11-28 06:59:00,108.835,108.925,108.805,108.86,1062799995.0
2007-11-28 07:00:00,108.865,108.865,108.845,108.855,114700000.0
2007-11-28 07:01:00,108.855,108.86,108.84,108.855,272600000.0
2007-11-28 07:02:00,108.855,108.855,108.825,108.825,394700000.0
2007-11-28 07:03:00,108.825,108.845,108.805,108.835,763700000.0
2007-11-28 07:04:00,108.835,108.85,108.815,108.83,690800000.0
2007-11-28 07:05:00,108.83,108.835,108.805,108.82,1312900000.0
2007-11-28 07:06:00,108.805,108.82,108.805,108.81,288100000.0
2007-11-28 07:07:00,108.81,108.855,108.81,108.845,199000000.0
2007-11-28 07:08:00,108.845,108.85,108.81,108.83,830000000.0
2007-11-28 07:09:00,108.82,108.83,108.81,108.82,939200000.0
2007-11-28 07:10:00,108.82,108.855,108.82,108.845,465800000.0
2007-11-28 07:11:00,108.855,108.855,108.845,108.845,124400000.0
2007-11-28 07:12:00,108.845,108.845,108.82,108.835,369000000.0
2007-11-28 07:13:00,108.835,108.865,108.835,108.85,1039800000.0
2007-11-28 07:14:00,108.85,108.885,108.84,108.84,1867400000.0
2007-11-28 07:15:00,109.06,109.06,109.03,109.03,1475099999.0
2007-11-28 07:16:00,108.86,108.895,108.855,108.875,1475099999.0
2007-11-28 07:17:00,108.885,108.885,108.875,108.875,596500000.0
2007-11-28 07:18:00,108.875,108.885,108.87,108.885,325900000.0
2007-11-28 07:19:00,108.885,108.93,108.87,108.915,414400000.0
2007-11-28 07:20:00,108.915,108.93,108.895,108.925,357900000.0
2007-11-28 07:21:00,108.925,108.935,108.905,108.93,313800000.0
2007-11-28 07:22:00,108.93,108.95,108.92,108.945,211200000.0
2007-11-28 07:23:00,108.945,108.955,108.905,108.915,420600000.0
2007-11-28 07:24:00,108.905,108.95,108.905,108.925,493500000.0
2007-11-28 07:25:00,108.925,108.965,108.915,108.965,553200000.0
2007-11-28 07:26:00,108.965,108.965,108.935,108.955,750700000.0
2007-11-28 07:27:00,108.955,108.955,108.94,108.94,543000000.0
2007-11-28 07:28:00,108.94,108.965,108.935,108.965,433700000.0
2007-11-28 07:29:00,108.965,109.0,108.96,109.0,182200000.0
2007-11-28 07:30:00,109.0,109.01,108.945,108.955,262300000.0
2007-11-28 07:31:00,108.955,109.005,108.935,109.0,1408199997.0
2007-11-28 07:32:00,108.985,109.005,108.975,108.995,509100000.0
2007-11-28 07:33:00,108.995,108.995,108.95,108.955,102600000.0
2007-11-28 07:34:00,108.955,108.96,108.945,108.96,555600000.0
2007-11-28 07:35:00,108.96,108.965,108.94,108.95,142400000.0
2007-11-28 07:36:00,108.95,108.96,108.945,108.96,667900000.0
2007-11-28 07:37:00,108.96,108.96,108.895,108.915,177900000.0
2007-11-28 07:38:00,108.915,108.935,108.915,108.925,79200000.0
2007-11-28 07:39:00,108.925,108.94,108.905,108.92,277500000.0
2007-11-28 07:40:00,108.905,108.92,108.895,108.915,233200000.0
2007-11-28 07:41:00,108.915,108.92,108.905,108.915,538600000.0
2007-11-28 07:42:00,108.915,108.92,108.9,108.915,1072900000.0
2007-11-28 07:43:00,108.915,108.945,108.915,108.945,65400000.0
2007-11-28 07:44:00,108.945,108.955,108.935,108.95,76200000.0
2007-11-28 07:45:00,108.95,108.99,108.94,108.98,390600000.0
2007-11-28 07:46:00,108.98,108.985,108.945,108.945,408500000.0
2007-11-28 07:47:00,108.945,108.965,108.94,108.965,278800000.0
2007-11-28 07:48:00,108.965,108.99,108.965,108.99,449400000.0
2007-11-28 07:49:00,108.99,108.995,108.985,108.985,206900000.0
2007-11-28 07:50:00,108.985,109.025,108.985,109.025,219000000.0
2007-11-28 07:51:00,109.025,109.03,109.005,109.025,377200000.0
2007-11-28 07:52:00,109.025,109.055,109.02,109.05,451800000.0
2007-11-28 07:53:00,109.05,109.055,109.035,109.045,178100000.0
2007-11-28 07:54:00,109.045,109.045,109.035,109.035,236000000.0
2007-11-28 07:55:00,109.035,109.04,109.0,109.04,201600000.0
2007-11-28 07:56:00,109.04,109.075,109.04,109.065,167600000.0
2007-11-28 07:57:00,109.065,109.065,109.01,109.01,229200000.0
2007-11-28 07:58:00,109.01,109.055,108.995,109.025,274100000.0
2007-11-28 07:59:00,109.025,109.025,108.97,109.005,240300000.0
2007-11-28 08:00:00,108.97,109.015,108.925,108.975,395600000.0
2007-11-28 08:01:00,108.975,108.985,108.875,108.895,1161849996.0
2007-11-28 08:02:00,109.14,109.14,109.13,109.13,1295999998.0
2007-11-28 08:03:00,109.14,109.15,109.12,109.15,1295999998.0
2007-11-28 08:04:00,109.14,109.16,109.12,109.14,1295999998.0
2007-11-28 08:05:00,108.91,108.91,108.89,108.895,1295999998.0
2007-11-28 08:06:00,109.13,109.13,109.13,109.13,506700000.0
2007-11-28 08:07:00,108.905,108.915,108.905,108.91,506700000.0
2007-11-28 08:08:00,108.91,108.93,108.91,108.93,803400000.0
2007-11-28 08:09:00,108.93,108.93,108.91,108.93,413400000.0
2007-11-28 08:10:00,108.93,108.935,108.91,108.925,835299977.0
2007-11-28 08:11:00,108.935,108.945,108.91,108.945,958599992.0
2007-11-28 08:12:00,108.965,108.99,108.935,108.975,1243299999.0
2007-11-28 08:13:00,108.975,109.015,108.975,108.99,487800000.0
2007-11-28 08:14:00,108.99,109.12,108.98,109.09,507000000.0
2007-11-28 08:15:00,109.09,109.09,109.015,109.015,192400000.0
2007-11-28 08:16:00,109.035,109.04,109.005,109.005,676200000.0
2007-11-28 08:17:00,109.005,109.025,108.975,108.99,415400000.0
2007-11-28 08:18:00,108.99,109.01,108.965,108.985,479900000.0
2007-11-28 08:19:00,108.985,109.055,108.985,109.04,284300000.0
2007-11-28 08:20:00,109.035,109.095,109.035,109.09,634400000.0
2007-11-28 08:21:00,109.09,109.095,109.075,109.095,661200000.0
2007-11-28 08:22:00,109.1,109.1,109.085,109.095,817600000.0
2007-11-28 08:23:00,109.095,109.095,109.005,109.005,423200000.0
2007-11-28 08:24:00,108.995,109.175,108.995,109.17,753600000.0
2007-11-28 08:25:00,109.17,109.23,109.17,109.23,135900000.0
2007-11-28 08:26:00,109.23,109.23,109.165,109.18,348600000.0
2007-11-28 08:27:00,109.175,109.215,109.165,109.215,1672499998.0
2007-11-28 08:28:00,109.21,109.26,109.155,109.18,1159200000.0
2007-11-28 08:29:00,109.18,109.19,109.095,109.125,915599997.0
2007-11-28 08:30:00,109.0,109.01,109.0,109.01,1556300000.0
2007-11-28 08:31:00,109.14,109.165,109.135,109.145,1556300000.0
2007-11-28 08:32:00,108.99,109.03,108.99,109.01,741000000.0
2007-11-28 08:33:00,109.03,109.04,109.0,109.03,741000000.0
2007-11-28 08:34:00,109.175,109.18,109.11,109.12,741000000.0
2007-11-28 08:35:00,109.12,109.12,109.085,109.095,1478800000.0
2007-11-28 08:36:00,109.095,109.13,109.085,109.125,928499992.0
2007-11-28 08:37:00,109.125,109.16,109.105,109.15,344800000.0
2007-11-28 08:38:00,109.15,109.155,109.125,109.125,116600000.0
2007-11-28 08:39:00,109.125,109.125,109.09,109.09,507700000.0
2007-11-28 08:40:00,109.095,109.12,109.08,109.095,1103900000.0
2007-11-28 08:41:00,109.095,109.165,109.095,109.145,1931499999.0
2007-11-28 08:42:00,109.15,109.175,109.145,109.155,975900000.0
2007-11-28 08:43:00,109.155,109.155,109.115,109.145,1609300000.0
2007-11-28 08:44:00,109.16,109.17,109.12,109.15,2027900000.0
2007-11-28 08:45:00,109.16,109.16,109.04,109.06,2027900000.0
2007-11-28 08:46:00,109.12,109.145,109.095,109.12,2027900000.0
2007-11-28 08:47:00,109.12,109.135,109.115,109.13,1994700000.0
2007-11-28 08:48:00,109.125,109.16,109.11,109.14,1584300008.0
2007-11-28 08:49:00,109.125,109.155,109.095,109.145,1227200001.0
2007-11-28 08:50:00,109.135,109.22,109.135,109.145,2058999961.0
2007-11-28 08:51:00,109.145,109.165,109.135,109.135,1830600002.0
2007-11-28 08:52:00,109.135,109.165,109.105,109.12,390300000.0
2007-11-28 08:53:00,109.12,109.12,109.075,109.095,795000000.0
2007-11-28 08:54:00,109.095,109.115,109.075,109.075,1568100000.0
2007-11-28 08:55:00,109.085,109.13,109.075,109.105,567099999.0
2007-11-28 08:56:00,109.105,109.115,109.105,109.11,589600000.0
2007-11-28 08:57:00,109.11,109.135,109.08,109.095,1022200000.0
2007-11-28 08:58:00,109.095,109.125,109.075,109.085,368800000.0
2007-11-28 08:59:00,109.085,109.125,109.075,109.125,451500000.0
2007-11-28 09:00:00,109.125,109.2,109.125,109.145,484300000.0
2007-11-28 09:01:00,109.145,109.15,109.125,109.125,428499994.0
2007-11-28 09:02:00,109.14,109.145,109.115,109.125,1737900058.0
2007-11-28 09:03:00,109.125,109.155,109.125,109.155,82000000.0
2007-11-28 09:04:00,109.155,109.165,109.135,109.135,984500014.0
2007-11-28 09:05:00,109.135,109.15,109.125,109.125,535900000.0
2007-11-28 09:06:00,109.125,109.15,109.12,109.125,916200000.0
2007-11-28 09:07:00,109.125,109.13,109.1,109.1,985500000.0
2007-11-28 09:08:00,109.11,109.11,109.085,109.1,481400001.0
2007-11-28 09:09:00,109.1,109.115,109.09,109.09,361200000.0
2007-11-28 09:10:00,109.09,109.095,109.045,109.055,1195200000.0
2007-11-28 09:11:00,109.055,109.055,109.055,109.055,1779400000.0
2007-11-28 09:12:00,109.055,109.06,109.025,109.025,433600000.0
2007-11-28 09:13:00,109.025,109.04,109.005,109.005,725799999.0
2007-11-28 09:14:00,109.005,109.04,108.995,109.025,201800000.0
2007-11-28 09:15:00,109.025,109.035,109.01,109.01,613900000.0
2007-11-28 09:16:00,109.01,109.02,109.01,109.015,333600000.0
2007-11-28 09:17:00,109.015,109.015,108.96,108.96,397700000.0
2007-11-28 09:18:00,108.96,108.995,108.935,108.985,864800000.0
2007-11-28 09:19:00,108.985,109.05,108.985,109.02,573900000.0
2007-11-28 09:20:00,109.025,109.045,109.005,109.015,252500000.0
2007-11-28 09:21:00,109.015,109.025,108.99,109.0,1645200000.0
2007-11-28 09:22:00,109.0,109.02,108.99,109.02,868300001.0
2007-11-28 09:23:00,109.02,109.035,109.01,109.03,1152100001.0
2007-11-28 09:24:00,109.03,109.045,108.985,109.035,927499992.0
2007-11-28 09:25:00,109.055,109.09,109.03,109.09,675900002.0
2007-11-28 09:26:00,109.09,109.115,109.065,109.065,283800000.0
2007-11-28 09:27:00,109.065,109.065,109.02,109.03,1169400000.0
2007-11-28 09:28:00,109.03,109.03,108.945,108.96,1369899999.0
2007-11-28 09:29:00,108.96,108.975,108.96,108.97,1006700000.0
2007-11-28 09:30:00,108.965,109.01,108.965,108.995,630900000.0
2007-11-28 09:31:00,108.995,109.015,108.955,109.0,1235899998.0
2007-11-28 09:32:00,109.0,109.025,108.985,109.025,966700000.0
2007-11-28 09:33:00,109.025,109.04,109.015,109.04,900400000.0
2007-11-28 09:34:00,109.04,109.075,109.025,109.075,457300000.0
2007-11-28 09:35:00,109.085,109.095,109.03,109.035,437600000.0
2007-11-28 09:36:00,109.035,109.115,109.035,109.105,349300000.0
2007-11-28 09:37:00,109.105,109.115,109.095,109.095,1027600000.0
2007-11-28 09:38:00,109.095,109.115,109.085,109.115,516600000.0
2007-11-28 09:39:00,109.115,109.145,109.105,109.145,388800000.0
2007-11-28 09:40:00,109.145,109.155,109.12,109.135,392500000.0
2007-11-28 09:41:00,109.135,109.135,109.08,109.105,389700000.0
2007-11-28 09:42:00,109.105,109.185,109.095,109.155,481200000.0
2007-11-28 09:43:00,109.155,109.155,109.105,109.125,498100000.0
2007-11-28 09:44:00,109.125,109.175,109.11,109.145,682900000.0
2007-11-28 09:45:00,109.145,109.165,109.035,109.055,509400000.0
2007-11-28 09:46:00,109.055,109.085,109.045,109.075,626600000.0
2007-11-28 09:47:00,109.07,109.14,109.07,109.125,1169200001.0
2007-11-28 09:48:00,109.125,109.14,109.065,109.085,480500000.0
2007-11-28 09:49:00,109.085,109.105,109.065,109.105,438500000.0
2007-11-28 09:50:00,109.105,109.125,109.095,109.125,591000000.0
2007-11-28 09:51:00,109.125,109.125,109.085,109.085,485400000.0
2007-11-28 09:52:00,109.095,109.105,109.08,109.095,733600003.0
2007-11-28 09:53:00,109.095,109.095,109.065,109.075,563400000.0
2007-11-28 09:54:00,109.075,109.085,109.055,109.085,984900000.0
2007-11-28 09:55:00,109.085,109.085,109.025,109.045,1677400062.0
2007-11-28 09:56:00,109.045,109.085,109.045,109.055,563900000.0
2007-11-28 09:57:00,109.055,109.08,109.035,109.055,691900000.0
2007-11-28 09:58:00,109.065,109.095,109.055,109.085,526200001.0
2007-11-28 09:59:00,109.085,109.115,109.075,109.1,348700000.0
2007-11-28 10:00:00,109.095,109.095,109.045,109.065,814600001.0
2007-11-28 10:01:00,109.065,109.075,109.055,109.065,1524500000.0
2007-11-28 10:02:00,109.065,109.085,109.045,109.075,403500000.0
2007-11-28 10:03:00,109.075,109.075,108.995,109.005,499700000.0
2007-11-28 10:04:00,109.005,109.005,108.965,108.975,414200000.0
2007-11-28 10:05:00,108.975,108.995,108.965,108.985,571100000.0
2007-11-28 10:06:00,108.985,109.005,108.975,109.0,290100000.0
2007-11-28 10:07:00,109.0,109.01,108.985,109.0,166300000.0
2007-11-28 10:08:00,108.995,109.015,108.985,109.015,205400000.0
2007-11-28 10:09:00,109.02,109.03,109.02,109.03,163100000.0
2007-11-28 10:10:00,109.03,109.05,108.995,109.015,1853399977.0
2007-11-28 10:11:00,109.005,109.055,109.005,109.055,678099999.0
2007-11-28 10:12:00,109.055,109.055,109.005,109.03,1274400000.0
2007-11-28 10:13:00,109.03,109.045,109.03,109.035,470200000.0
2007-11-28 10:14:00,109.035,109.065,109.025,109.065,1015200000.0
2007-11-28 10:15:00,109.065,109.105,109.06,109.075,889800000.0
2007-11-28 10:16:00,109.075,109.11,109.045,109.045,430400000.0
2007-11-28 10:17:00,109.045,109.045,108.975,109.025,637300001.0
2007-11-28 10:18:00,109.025,109.03,108.97,108.975,537200003.0
2007-11-28 10:19:00,108.975,108.985,108.945,108.965,919000000.0
2007-11-28 10:20:00,108.965,108.995,108.955,108.995,471300000.0
2007-11-28 10:21:00,108.995,109.005,108.965,109.005,377500000.0
2007-11-28 10:22:00,109.005,109.045,109.005,109.03,432000000.0
2007-11-28 10:23:00,109.03,109.035,108.985,109.025,1336100013.0
2007-11-28 10:24:00,109.015,109.065,109.005,109.025,408700000.0
2007-11-28 10:25:00,109.025,109.075,109.015,109.015,208800000.0
2007-11-28 10:26:00,109.015,109.06,108.995,109.005,465400001.0
2007-11-28 10:27:00,109.015,109.055,109.005,109.015,734400000.0
2007-11-28 10:28:00,109.015,109.03,109.015,109.015,458500000.0
2007-11-28 10:29:00,109.015,109.025,108.935,108.97,558899997.0
2007-11-28 10:30:00,108.965,109.01,108.955,108.955,180000000.0
2007-11-28 10:31:00,108.955,109.015,108.95,108.985,598500001.0
2007-11-28 10:32:00,108.995,108.995,108.935,108.935,849800006.0
2007-11-28 10:33:00,108.935,109.035,108.935,109.025,872500002.0
2007-11-28 10:34:00,109.025,109.095,109.015,109.04,652800000.0
2007-11-28 10:35:00,109.04,109.095,108.97,109.09,410600000.0
2007-11-28 10:36:00,109.09,109.175,109.075,109.135,508500000.0
2007-11-28 10:37:00,109.135,109.16,109.065,109.065,406200000.0
2007-11-28 10:38:00,109.055,109.075,109.025,109.055,664000000.0
2007-11-28 10:39:00,109.055,109.065,109.005,109.055,350700000.0
2007-11-28 10:40:00,109.055,109.12,109.055,109.085,576400000.0
2007-11-28 10:41:00,109.095,109.105,109.055,109.105,435400000.0
2007-11-28 10:42:00,109.105,109.235,109.095,109.195,1028100000.0
2007-11-28 10:43:00,109.195,109.28,109.18,109.275,621700000.0
2007-11-28 10:44:00,109.275,109.275,109.1,109.115,629100000.0
2007-11-28 10:45:00,109.115,109.2,109.115,109.125,413100000.0
2007-11-28 10:46:00,109.115,109.175,109.115,109.175,383900000.0
2007-11-28 10:47:00,109.175,109.185,109.1,109.1,612900000.0
2007-11-28 10:48:00,109.115,109.125,109.015,109.04,677500000.0
2007-11-28 10:49:00,109.04,109.065,109.035,109.065,598000000.0
2007-11-28 10:50:00,109.065,109.145,109.04,109.135,476200000.0
2007-11-28 10:51:00,109.145,109.365,109.135,109.365,436600000.0
2007-11-28 10:52:00,109.375,109.375,109.335,109.355,770000002.0
2007-11-28 10:53:00,109.355,109.375,109.29,109.29,755200000.0
2007-11-28 10:54:00,109.295,109.335,109.255,109.315,460500000.0
2007-11-28 10:55:00,109.315,109.36,109.315,109.335,349800000.0
2007-11-28 10:56:00,109.335,109.34,109.24,109.245,232200000.0
2007-11-28 10:57:00,109.245,109.245,109.155,109.19,308600000.0
2007-11-28 10:58:00,109.19,109.21,109.065,109.09,404600000.0
2007-11-28 10:59:00,109.095,109.155,109.095,109.135,365000000.0
2007-11-28 11:00:00,109.135,109.25,109.135,109.245,318300000.0
2007-11-28 11:01:00,109.245,109.255,109.195,109.255,690299999.0
2007-11-28 11:02:00,109.255,109.285,109.225,109.27,464400000.0
2007-11-28 11:03:00,109.285,109.315,109.265,109.285,359000000.0
2007-11-28 11:04:00,109.275,109.285,109.195,109.205,555200000.0
2007-11-28 11:05:00,109.225,109.225,109.105,109.135,468800002.0
2007-11-28 11:06:00,109.135,109.185,109.125,109.14,906500000.0
2007-11-28 11:07:00,109.145,109.18,109.135,109.155,394500000.0
2007-11-28 11:08:00,109.155,109.165,109.105,109.105,211700000.0
2007-11-28 11:09:00,109.1,109.145,109.095,109.13,489300000.0
2007-11-28 11:10:00,109.13,109.145,109.075,109.075,264800000.0
2007-11-28 11:11:00,109.065,109.075,109.025,109.025,841600000.0
2007-11-28 11:12:00,109.025,109.08,109.015,109.07,437800000.0
2007-11-28 11:13:00,109.07,109.07,109.0,109.015,601000000.0
2007-11-28 11:14:00,109.0,109.05,108.995,109.045,400400000.0
2007-11-28 11:15:00,109.045,109.095,109.025,109.095,734000000.0
2007-11-28 11:16:00,109.095,109.095,109.065,109.07,420300000.0
2007-11-28 11:17:00,109.07,109.15,109.06,109.125,498600000.0
2007-11-28 11:18:00,109.125,109.155,109.105,109.135,277000000.0
2007-11-28 11:19:00,109.13,109.18,109.095,109.17,315200000.0
2007-11-28 11:20:00,109.17,109.195,109.135,109.195,274100000.0
2007-11-28 11:21:00,109.2,109.2,109.125,109.135,297200000.0
2007-11-28 11:22:00,109.135,109.135,109.115,109.13,426200000.0
2007-11-28 11:23:00,109.13,109.195,109.115,109.175,787400000.0
2007-11-28 11:24:00,109.175,109.225,109.125,109.225,679800000.0
2007-11-28 11:25:00,109.225,109.25,109.22,109.225,670000000.0
2007-11-28 11:26:00,109.225,109.265,109.21,109.245,1113800000.0
2007-11-28 11:27:00,109.245,109.255,109.165,109.165,734800000.0
2007-11-28 11:28:00,109.165,109.185,109.155,109.175,531500000.0
2007-11-28 11:29:00,109.185,109.205,109.135,109.195,851899999.0
2007-11-28 11:30:00,109.195,109.265,109.195,109.26,775800000.0
2007-11-28 11:31:00,109.26,109.315,109.255,109.285,467600000.0
2007-11-28 11:32:00,109.285,109.305,109.245,109.29,371300000.0
2007-11-28 11:33:00,109.29,109.305,109.22,109.22,507400000.0
2007-11-28 11:34:00,109.22,109.235,109.185,109.185,831200000.0
2007-11-28 11:35:00,109.195,109.22,109.175,109.185,670900000.0
2007-11-28 11:36:00,109.185,109.215,109.165,109.215,481600000.0
2007-11-28 11:37:00,109.215,109.325,109.215,109.275,1336999999.0
2007-11-28 11:38:00,109.275,109.295,109.245,109.265,908000000.0
2007-11-28 11:39:00,109.265,109.275,109.255,109.265,763700000.0
2007-11-28 11:40:00,109.265,109.265,109.195,109.21,958200003.0
2007-11-28 11:41:00,109.21,109.215,109.19,109.215,618200000.0
2007-11-28 11:42:00,109.215,109.215,109.145,109.145,282900000.0
2007-11-28 11:43:00,109.145,109.155,109.125,109.13,501900000.0
2007-11-28 11:44:00,109.13,109.15,109.1,109.12,193500000.0
2007-11-28 11:45:00,109.12,109.13,109.105,109.125,521400000.0
2007-11-28 11:46:00,109.125,109.13,109.095,109.125,482200000.0
2007-11-28 11:47:00,109.115,109.135,109.09,109.105,787800000.0
2007-11-28 11:48:00,109.105,109.185,109.095,109.15,505900000.0
2007-11-28 11:49:00,109.15,109.215,109.145,109.185,878400000.0
2007-11-28 11:50:00,109.185,109.185,109.115,109.175,817600000.0
2007-11-28 11:51:00,109.175,109.185,109.155,109.18,385200000.0
2007-11-28 11:52:00,109.175,109.215,109.165,109.195,770000000.0
2007-11-28 11:53:00,109.195,109.205,109.145,109.145,792500000.0
2007-11-28 11:54:00,109.145,109.145,109.075,109.125,558000000.0
2007-11-28 11:55:00,109.125,109.125,109.07,109.075,191000000.0
2007-11-28 11:56:00,109.075,109.165,109.075,109.125,282900000.0
2007-11-28 11:57:00,109.125,109.17,109.115,109.17,533900000.0
2007-11-28 11:58:00,109.17,109.175,109.125,109.15,492700000.0
2007-11-28 11:59:00,109.15,109.15,109.11,109.135,956600000.0
2007-11-28 12:00:00,109.13,109.165,109.115,109.155,347900000.0
2007-11-28 12:01:00,109.155,109.165,109.135,109.145,463500000.0
2007-11-28 12:02:00,109.145,109.155,109.135,109.155,528800000.0
2007-11-28 12:03:00,109.145,109.15,109.14,109.15,880500000.0
2007-11-28 12:04:00,109.15,109.175,109.145,109.165,507700000.0
2007-11-28 12:05:00,109.165,109.205,109.165,109.205,935300000.0
2007-11-28 12:06:00,109.205,109.205,109.185,109.185,441600000.0
2007-11-28 12:07:00,109.185,109.23,109.185,109.225,918200000.0
2007-11-28 12:08:00,109.225,109.26,109.215,109.255,460300000.0
2007-11-28 12:09:00,109.255,109.265,109.245,109.255,966800000.0
2007-11-28 12:10:00,109.255,109.255,109.225,109.255,1544900000.0
2007-11-28 12:11:00,109.255,109.295,109.255,109.295,1129100000.0
2007-11-28 12:12:00,109.295,109.34,109.295,109.34,332100000.0
2007-11-28 12:13:00,109.34,109.355,109.275,109.275,850600000.0
2007-11-28 12:14:00,109.275,109.31,109.265,109.265,258400000.0
2007-11-28 12:15:00,109.265,109.27,109.225,109.25,509700000.0
2007-11-28 12:16:00,109.25,109.265,109.245,109.255,654000000.0
2007-11-28 12:17:00,109.255,109.26,109.225,109.23,1408200000.0
2007-11-28 12:18:00,109.23,109.23,109.185,109.19,743900000.0
2007-11-28 12:19:00,109.195,109.195,109.115,109.115,1380000000.0
2007-11-28 12:20:00,109.125,109.125,109.095,109.11,741300000.0
2007-11-28 12:21:00,109.11,109.155,109.1,109.145,317900000.0
2007-11-28 12:22:00,109.145,109.145,109.075,109.085,398300000.0
2007-11-28 12:23:00,109.085,109.125,109.045,109.11,623400000.0
2007-11-28 12:24:00,109.125,109.195,109.11,109.195,1042100000.0
2007-11-28 12:25:00,109.195,109.195,109.14,109.165,610100000.0
2007-11-28 12:26:00,109.165,109.175,109.145,109.155,821200001.0
2007-11-28 12:27:00,109.165,109.165,109.14,109.15,463400000.0
2007-11-28 12:28:00,109.15,109.165,109.125,109.155,920999999.0
2007-11-28 12:29:00,109.155,109.155,109.115,109.13,1103000000.0
2007-11-28 12:30:00,109.13,109.135,109.09,109.115,423900000.0
2007-11-28 12:31:00,109.115,109.17,109.115,109.155,444600000.0
2007-11-28 12:32:00,109.155,109.22,109.155,109.205,397300000.0
2007-11-28 12:33:00,109.205,109.205,109.165,109.185,723900000.0
2007-11-28 12:34:00,109.165,109.205,109.165,109.205,659800000.0
2007-11-28 12:35:00,109.205,109.215,109.175,109.19,386700000.0
2007-11-28 12:36:00,109.19,109.22,109.175,109.215,442400000.0
2007-11-28 12:37:00,109.215,109.215,109.165,109.175,869500000.0
2007-11-28 12:38:00,109.165,109.175,109.145,109.175,470400000.0
2007-11-28 12:39:00,109.18,109.205,109.165,109.205,565600000.0
2007-11-28 12:40:00,109.205,109.275,109.195,109.245,813800000.0
2007-11-28 12:41:00,109.245,109.255,109.185,109.215,490600000.0
2007-11-28 12:42:00,109.205,109.245,109.19,109.225,778300000.0
2007-11-28 12:43:00,109.225,109.245,109.19,109.19,721600000.0
2007-11-28 12:44:00,109.19,109.215,109.155,109.165,532700000.0
2007-11-28 12:45:00,109.165,109.175,109.105,109.13,600500000.0
2007-11-28 12:46:00,109.13,109.155,109.075,109.12,910800000.0
2007-11-28 12:47:00,109.125,109.145,109.095,109.105,551100000.0
2007-11-28 12:48:00,109.105,109.115,109.075,109.085,413000000.0
2007-11-28 12:49:00,109.095,109.205,109.095,109.165,373500000.0
2007-11-28 12:50:00,109.165,109.205,109.165,109.205,600100000.0
2007-11-28 12:51:00,109.21,109.33,109.205,109.325,417300000.0
2007-11-28 12:52:00,109.325,109.33,109.255,109.285,574500000.0
2007-11-28 12:53:00,109.285,109.335,109.275,109.325,432600000.0
2007-11-28 12:54:00,109.325,109.335,109.285,109.285,599900000.0
2007-11-28 12:55:00,109.285,109.295,109.27,109.295,1279300000.0
2007-11-28 12:56:00,109.295,109.345,109.285,109.295,567000000.0
2007-11-28 12:57:00,109.295,109.355,109.285,109.325,577100000.0
2007-11-28 12:58:00,109.325,109.395,109.315,109.385,374500000.0
2007-11-28 12:59:00,109.385,109.405,109.375,109.39,628900000.0
2007-11-28 13:00:00,109.39,109.475,109.385,109.445,474700000.0
2007-11-28 13:01:00,109.445,109.46,109.415,109.44,622300000.0
2007-11-28 13:02:00,109.435,109.485,109.395,109.475,466800000.0
2007-11-28 13:03:00,109.475,109.575,109.475,109.565,984100000.0
2007-11-28 13:04:00,109.565,109.605,109.56,109.595,816200000.0
2007-11-28 13:05:00,109.595,109.605,109.555,109.575,392000000.0
2007-11-28 13:06:00,109.575,109.575,109.505,109.525,807800000.0
2007-11-28 13:07:00,109.525,109.575,109.505,109.565,562400000.0
2007-11-28 13:08:00,109.565,109.59,109.55,109.58,269500000.0
2007-11-28 13:09:00,109.58,109.58,109.565,109.575,345000000.0
2007-11-28 13:10:00,109.575,109.625,109.565,109.605,567700000.0
2007-11-28 13:11:00,109.605,109.665,109.595,109.62,735000000.0
2007-11-28 13:12:00,109.62,109.64,109.615,109.63,470300000.0
2007-11-28 13:13:00,109.635,109.65,109.625,109.63,272600000.0
2007-11-28 13:14:00,109.63,109.68,109.625,109.665,247600000.0
2007-11-28 13:15:00,109.665,109.7,109.655,109.7,390799999.0
2007-11-28 13:16:00,109.7,109.74,109.685,109.74,251400000.0
2007-11-28 13:17:00,109.74,109.74,109.685,109.705,326300000.0
2007-11-28 13:18:00,109.705,109.735,109.665,109.675,937300001.0
2007-11-28 13:19:00,109.675,109.685,109.66,109.67,772300000.0
2007-11-28 13:20:00,109.67,109.705,109.645,109.705,902400000.0
2007-11-28 13:21:00,109.69,109.735,109.68,109.725,856400000.0
2007-11-28 13:22:00,109.725,109.805,109.715,109.805,465900000.0
2007-11-28 13:23:00,109.805,109.835,109.765,109.785,483000000.0
2007-11-28 13:24:00,109.785,109.875,109.785,109.825,644100000.0
2007-11-28 13:25:00,109.825,109.845,109.815,109.825,919200000.0
2007-11-28 13:26:00,109.825,109.895,109.81,109.885,660000000.0
2007-11-28 13:27:00,109.885,109.895,109.845,109.845,700300000.0
2007-11-28 13:28:00,109.845,109.855,109.825,109.855,550900000.0
2007-11-28 13:29:00,109.855,109.855,109.83,109.835,523700000.0
2007-11-28 13:30:00,109.835,109.925,109.815,109.925,634300000.0
2007-11-28 13:31:00,109.925,110.065,109.925,110.065,393000000.0
2007-11-28 13:32:00,110.065,110.215,110.045,110.19,636900000.0
2007-11-28 13:33:00,110.19,110.215,110.115,110.125,520000000.0
2007-11-28 13:34:00,110.125,110.175,110.085,110.115,1069800000.0
2007-11-28 13:35:00,110.11,110.115,110.065,110.075,670400000.0
2007-11-28 13:36:00,110.075,110.11,110.065,110.085,343600000.0
2007-11-28 13:37:00,110.075,110.085,110.04,110.055,659700000.0
2007-11-28 13:38:00,110.055,110.055,110.015,110.025,547000000.0
2007-11-28 13:39:00,110.025,110.045,110.015,110.045,473500000.0
2007-11-28 13:40:00,110.045,110.085,110.025,110.045,559100000.0
2007-11-28 13:41:00,110.05,110.065,110.005,110.015,1289900000.0
2007-11-28 13:42:00,110.025,110.085,110.015,110.055,581400000.0
2007-11-28 13:43:00,110.055,110.105,110.025,110.045,556000000.0
2007-11-28 13:44:00,110.045,110.075,110.025,110.055,592400000.0
2007-11-28 13:45:00,110.055,110.075,110.035,110.045,401200000.0
2007-11-28 13:46:00,110.055,110.095,110.025,110.035,558900000.0
2007-11-28 13:47:00,110.035,110.065,110.025,110.065,614200000.0
2007-11-28 13:48:00,110.065,110.065,110.02,110.025,546000000.0
2007-11-28 13:49:00,110.025,110.045,109.935,109.985,873300000.0
2007-11-28 13:50:00,109.985,109.995,109.92,109.95,202500000.0
2007-11-28 13:51:00,109.95,109.965,109.895,109.955,491500000.0
2007-11-28 13:52:00,109.955,109.975,109.915,109.915,552700000.0
2007-11-28 13:53:00,109.915,109.985,109.89,109.955,785600000.0
2007-11-28 13:54:00,109.955,109.995,109.945,109.945,410100000.0
2007-11-28 13:55:00,109.945,109.975,109.94,109.965,785400000.0
2007-11-28 13:56:00,109.965,110.045,109.965,110.045,379500000.0
2007-11-28 13:57:00,110.045,110.045,109.995,110.025,496099998.0
2007-11-28 13:58:00,110.005,110.035,109.975,109.995,559600000.0
2007-11-28 13:59:00,109.995,110.005,109.935,109.935,714500000.0
2007-11-28 14:00:00,109.94,110.005,109.93,110.005,392900000.0
2007-11-28 14:01:00,110.01,110.015,109.935,109.965,364800000.0
2007-11-28 14:02:00,109.965,109.975,109.905,109.925,633500001.0
2007-11-28 14:03:00,109.915,109.925,109.885,109.885,720200000.0
2007-11-28 14:04:00,109.885,109.895,109.865,109.885,921400000.0
2007-11-28 14:05:00,109.885,109.905,109.875,109.885,901500000.0
2007-11-28 14:06:00,109.885,109.905,109.875,109.895,871800000.0
2007-11-28 14:07:00,109.895,109.9,109.885,109.895,861800000.0
2007-11-28 14:08:00,109.895,109.965,109.895,109.945,512800000.0
2007-11-28 14:09:00,109.945,109.955,109.91,109.955,635900000.0
2007-11-28 14:10:00,109.955,109.965,109.925,109.935,619200000.0
2007-11-28 14:11:00,109.935,109.985,109.935,109.955,732200000.0
2007-11-28 14:12:00,109.955,109.955,109.905,109.925,335100001.0
2007-11-28 14:13:00,109.925,109.94,109.905,109.915,350500000.0
2007-11-28 14:14:00,109.915,109.915,109.835,109.855,543000000.0
2007-11-28 14:15:00,109.835,109.865,109.835,109.835,715500000.0
2007-11-28 14:16:00,109.84,109.85,109.83,109.84,274800000.0
2007-11-28 14:17:00,109.84,109.85,109.83,109.85,190000000.0
2007-11-28 14:18:00,109.85,109.855,109.845,109.85,409500000.0
2007-11-28 14:19:00,109.85,109.88,109.845,109.88,420400000.0
2007-11-28 14:20:00,109.88,109.905,109.875,109.88,460800000.0
2007-11-28 14:21:00,109.88,109.935,109.865,109.93,383000000.0
2007-11-28 14:22:00,109.93,109.945,109.915,109.925,576300000.0
2007-11-28 14:23:00,109.925,109.945,109.895,109.895,646300000.0
2007-11-28 14:24:00,109.895,109.945,109.895,109.945,917900000.0
2007-11-28 14:25:00,109.94,109.995,109.935,109.975,423000000.0
2007-11-28 14:26:00,109.975,110.015,109.965,110.005,627900000.0
2007-11-28 14:27:00,110.01,110.055,110.01,110.045,572400000.0
2007-11-28 14:28:00,110.045,110.055,110.035,110.045,529500000.0
2007-11-28 14:29:00,110.045,110.13,110.045,110.115,554600000.0
2007-11-28 14:30:00,110.115,110.145,110.09,110.115,591000000.0
2007-11-28 14:31:00,110.1,110.115,110.095,110.1,491800000.0
2007-11-28 14:32:00,110.105,110.125,110.095,110.125,701000000.0
2007-11-28 14:33:00,110.125,110.175,110.12,110.155,491100000.0
2007-11-28 14:34:00,110.155,110.195,110.14,110.185,562600000.0
2007-11-28 14:35:00,110.185,110.245,110.165,110.24,394000000.0
2007-11-28 14:36:00,110.24,110.265,110.235,110.24,634900000.0
2007-11-28 14:37:00,110.24,110.295,110.235,110.265,410800000.0
2007-11-28 14:38:00,110.265,110.27,110.205,110.21,1181200001.0
2007-11-28 14:39:00,110.215,110.25,110.195,110.245,858400001.0
2007-11-28 14:40:00,110.245,110.26,110.215,110.245,554400000.0
2007-11-28 14:41:00,110.245,110.285,110.21,110.275,460400000.0
2007-11-28 14:42:00,110.27,110.325,110.27,110.305,401300000.0
2007-11-28 14:43:00,110.305,110.345,110.295,110.31,461400000.0
2007-11-28 14:44:00,110.31,110.325,110.275,110.295,221800000.0
2007-11-28 14:45:00,110.295,110.325,110.275,110.295,497800000.0
2007-11-28 14:46:00,110.295,110.315,110.285,110.295,462700000.0
2007-11-28 14:47:00,110.305,110.395,110.295,110.385,877500001.0
2007-11-28 14:48:00,110.385,110.415,110.375,110.38,660000000.0
2007-11-28 14:49:00,110.38,110.49,110.375,110.46,755500000.0
2007-11-28 14:50:00,110.47,110.49,110.42,110.45,800800000.0
2007-11-28 14:51:00,110.45,110.45,110.36,110.37,712800000.0
2007-11-28 14:52:00,110.36,110.36,110.3,110.31,1066500000.0
2007-11-28 14:53:00,110.31,110.33,110.28,110.28,671100000.0
2007-11-28 14:54:00,110.28,110.28,110.17,110.22,820300000.0
2007-11-28 14:55:00,110.22,110.24,110.22,110.22,696000000.0
2007-11-28 14:56:00,110.22,110.22,110.15,110.19,717600000.0
2007-11-28 14:57:00,110.19,110.24,110.19,110.23,461300000.0
2007-11-28 14:58:00,110.23,110.23,110.2,110.2,699200000.0
2007-11-28 14:59:00,110.2,110.22,110.17,110.17,717600000.0
2007-11-28 15:00:00,110.17,110.18,110.1,110.11,695200000.0
2007-11-28 15:01:00,110.11,110.15,110.09,110.09,664000000.0
2007-11-28 15:02:00,110.09,110.2,110.09,110.18,730800000.0
2007-11-28 15:03:00,110.18,110.19,110.08,110.12,640600000.0
2007-11-28 15:04:00,110.12,110.18,110.12,110.15,544800000.0
2007-11-28 15:05:00,110.14,110.15,110.095,110.14,728900000.0
2007-11-28 15:06:00,110.14,110.23,110.14,110.21,747300000.0
2007-11-28 15:07:00,110.21,110.28,110.2,110.25,712000000.0
2007-11-28 15:08:00,110.25,110.31,110.25,110.3,588100000.0
2007-11-28 15:09:00,110.31,110.33,110.29,110.31,430400000.0
2007-11-28 15:10:00,110.31,110.31,110.25,110.28,627799999.0
2007-11-28 15:11:00,110.28,110.42,110.26,110.4,604500000.0
2007-11-28 15:12:00,110.4,110.44,110.38,110.44,528200000.0
2007-11-28 15:13:00,110.44,110.46,110.43,110.43,720000000.0
2007-11-28 15:14:00,110.43,110.47,110.39,110.39,1222199999.0
2007-11-28 15:15:00,110.38,110.41,110.36,110.38,1427199996.0
2007-11-28 15:16:00,110.38,110.41,110.38,110.4,507200000.0
2007-11-28 15:17:00,110.4,110.44,110.37,110.39,559400000.0
2007-11-28 15:18:00,110.38,110.4,110.37,110.39,1367500000.0
2007-11-28 15:19:00,110.39,110.41,110.38,110.38,724000000.0
2007-11-28 15:20:00,110.38,110.51,110.38,110.51,880800000.0
2007-11-28 15:21:00,110.51,110.52,110.44,110.45,708800000.0
2007-11-28 15:22:00,110.45,110.45,110.4,110.42,911400000.0
2007-11-28 15:23:00,110.42,110.46,110.405,110.46,1237800000.0
2007-11-28 15:24:00,110.45,110.5,110.375,110.47,1230000000.0
2007-11-28 15:25:00,110.48,110.48,110.42,110.44,1039700000.0
2007-11-28 15:26:00,110.44,110.46,110.4,110.42,1227300000.0
2007-11-28 15:27:00,110.42,110.46,110.41,110.45,915700000.0
2007-11-28 15:28:00,110.45,110.52,110.42,110.46,703400000.0
2007-11-28 15:29:00,110.46,110.6,110.46,110.59,644000000.0
2007-11-28 15:30:00,110.59,110.59,110.48,110.48,714900000.0
2007-11-28 15:31:00,110.48,110.48,110.4,110.4,1218699999.0
2007-11-28 15:32:00,110.4,110.46,110.39,110.4,1472300000.0
2007-11-28 15:33:00,110.4,110.49,110.36,110.49,1105800000.0
2007-11-28 15:34:00,110.48,110.5,110.405,110.49,986100000.0
2007-11-28 15:35:00,110.49,110.49,110.42,110.47,1116200000.0
2007-11-28 15:36:00,110.47,110.49,110.45,110.46,1044200000.0
2007-11-28 15:37:00,110.46,110.55,110.43,110.55,795400000.0
2007-11-28 15:38:00,110.55,110.56,110.51,110.51,858300000.0
2007-11-28 15:39:00,110.51,110.55,110.5,110.53,1642000000.0
2007-11-28 15:40:00,110.53,110.6,110.53,110.58,943000000.0
2007-11-28 15:41:00,110.58,110.6,110.51,110.51,869600000.0
2007-11-28 15:42:00,110.51,110.62,110.49,110.62,825000000.0
2007-11-28 15:43:00,110.62,110.74,110.61,110.67,865800000.0
2007-11-28 15:44:00,110.67,110.7,110.64,110.66,852700000.0
2007-11-28 15:45:00,110.66,110.68,110.61,110.63,1177800000.0
2007-11-28 15:46:00,110.63,110.7,110.63,110.63,1097600000.0
2007-11-28 15:47:00,110.63,110.63,110.58,110.6,967400000.0
2007-11-28 15:48:00,110.59,110.59,110.47,110.5,1260800000.0
2007-11-28 15:49:00,110.5,110.5,110.47,110.47,1682000000.0
2007-11-28 15:50:00,110.47,110.47,110.46,110.46,950400000.0
2007-11-28 15:51:00,110.46,110.53,110.45,110.53,943200000.0
2007-11-28 15:52:00,110.53,110.58,110.52,110.58,1057800000.0
2007-11-28 15:53:00,110.58,110.59,110.52,110.54,474400000.0
2007-11-28 15:54:00,110.54,110.54,110.5,110.52,1065999979.0
2007-11-28 15:55:00,110.52,110.53,110.5,110.5,571200000.0
2007-11-28 15:56:00,110.5,110.5,110.46,110.47,758400000.0
2007-11-28 15:57:00,110.47,110.49,110.44,110.48,1232399995.0
2007-11-28 15:58:00,110.49,110.54,110.49,110.53,553900000.0
2007-11-28 15:59:00,110.53,110.56,110.53,110.53,1181300000.0
2007-11-28 16:00:00,110.53,110.57,110.52,110.57,523200000.0
2007-11-28 16:01:00,110.57,110.59,110.54,110.55,1056300000.0
2007-11-28 16:02:00,110.55,110.55,110.53,110.54,546400000.0
2007-11-28 16:03:00,110.54,110.54,110.51,110.52,864099998.0
2007-11-28 16:04:00,110.52,110.53,110.49,110.51,1102099999.0
2007-11-28 16:05:00,110.51,110.51,110.49,110.49,881600000.0
2007-11-28 16:06:00,110.49,110.51,110.47,110.49,923299996.0
2007-11-28 16:07:00,110.49,110.5,110.47,110.49,744000000.0
2007-11-28 16:08:00,110.49,110.51,110.48,110.49,708000000.0
2007-11-28 16:09:00,110.49,110.5,110.48,110.5,545600000.0
2007-11-28 16:10:00,110.5,110.51,110.49,110.49,215200000.0
2007-11-28 16:11:00,110.49,110.5,110.49,110.49,478400000.0
2007-11-28 16:12:00,110.49,110.51,110.48,110.49,540500000.0
2007-11-28 16:13:00,110.49,110.51,110.45,110.46,388000000.0
2007-11-28 16:14:00,110.46,110.49,110.44,110.46,872000000.0
2007-11-28 16:15:00,110.46,110.48,110.45,110.45,943600002.0
2007-11-28 16:16:00,110.45,110.45,110.42,110.44,636700000.0
2007-11-28 16:17:00,110.44,110.45,110.43,110.44,582400000.0
2007-11-28 16:18:00,110.44,110.48,110.425,110.45,1004100000.0
2007-11-28 16:19:00,110.45,110.48,110.44,110.48,1729699971.0
2007-11-28 16:20:00,110.48,110.48,110.41,110.47,719200000.0
2007-11-28 16:21:00,110.47,110.51,110.44,110.51,620500000.0
2007-11-28 16:22:00,110.51,110.53,110.51,110.53,682400000.0
2007-11-28 16:23:00,110.53,110.55,110.52,110.55,1088600000.0
2007-11-28 16:24:00,110.54,110.55,110.51,110.53,822700003.0
2007-11-28 16:25:00,110.52,110.53,110.47,110.49,1558599997.0
2007-11-28 16:26:00,110.49,110.51,110.4,110.45,1020399999.0
2007-11-28 16:27:00,110.45,110.46,110.43,110.44,1090400000.0
2007-11-28 16:28:00,110.44,110.44,110.39,110.41,766500000.0
2007-11-28 16:29:00,110.41,110.41,110.37,110.38,938300000.0
2007-11-28 16:30:00,110.38,110.43,110.37,110.41,857100000.0
2007-11-28 16:31:00,110.41,110.45,110.41,110.44,1372399997.0
2007-11-28 16:32:00,110.44,110.45,110.42,110.44,1246500000.0
2007-11-28 16:33:00,110.43,110.46,110.41,110.44,879100000.0
2007-11-28 16:34:00,110.44,110.44,110.4,110.41,1090000000.0
2007-11-28 16:35:00,110.41,110.43,110.41,110.43,628800000.0
2007-11-28 16:36:00,110.43,110.46,110.41,110.44,786000000.0
2007-11-28 16:37:00,110.44,110.46,110.4,110.45,836600000.0
2007-11-28 16:38:00,110.44,110.47,110.425,110.47,820600000.0
2007-11-28 16:39:00,110.47,110.52,110.46,110.49,1425100000.0
2007-11-28 16:40:00,110.49,110.49,110.41,110.43,969200000.0
2007-11-28 16:41:00,110.43,110.46,110.4,110.42,801300000.0
2007-11-28 16:42:00,110.42,110.48,110.36,110.38,1326100000.0
2007-11-28 16:43:00,110.39,110.44,110.36,110.41,1353400000.0
2007-11-28 16:44:00,110.41,110.44,110.38,110.43,1371600000.0
2007-11-28 16:45:00,110.42,110.43,110.37,110.4,1002400000.0
2007-11-28 16:46:00,110.4,110.44,110.37,110.405,1232400000.0
2007-11-28 16:47:00,110.405,110.46,110.405,110.45,651600000.0
2007-11-28 16:48:00,110.45,110.51,110.45,110.51,925000000.0
2007-11-28 16:49:00,110.51,110.53,110.49,110.52,1207799999.0
2007-11-28 16:50:00,110.52,110.55,110.49,110.55,652800000.0
2007-11-28 16:51:00,110.55,110.63,110.545,110.59,1293500000.0
2007-11-28 16:52:00,110.59,110.64,110.58,110.62,552500000.0
2007-11-28 16:53:00,110.62,110.7,110.62,110.7,968500000.0
2007-11-28 16:54:00,110.7,110.71,110.67,110.69,1513500000.0
2007-11-28 16:55:00,110.68,110.69,110.67,110.69,1546000000.0
2007-11-28 16:56:00,110.69,110.7,110.66,110.69,1055700000.0
2007-11-28 16:57:00,110.69,110.69,110.64,110.64,897400000.0
2007-11-28 16:58:00,110.64,110.65,110.62,110.63,491200000.0
2007-11-28 16:59:00,110.63,110.64,110.53,110.54,1399900000.0
2007-11-28 17:00:00,110.525,110.57,110.44,110.55,893399999.0
2007-11-28 17:01:00,110.55,110.61,110.55,110.59,947500000.0
2007-11-28 17:02:00,110.58,110.6,110.54,110.54,1195200000.0
2007-11-28 17:03:00,110.55,110.57,110.5,110.51,859600000.0
2007-11-28 17:04:00,110.51,110.52,110.44,110.44,826300000.0
2007-11-28 17:05:00,110.44,110.47,110.42,110.43,889600000.0
2007-11-28 17:06:00,110.43,110.48,110.42,110.48,1163200000.0
2007-11-28 17:07:00,110.48,110.49,110.46,110.47,921900000.0
2007-11-28 17:08:00,110.47,110.47,110.45,110.46,569400000.0
2007-11-28 17:09:00,110.46,110.46,110.37,110.37,984700000.0
2007-11-28 17:10:00,110.37,110.43,110.37,110.42,788500000.0
2007-11-28 17:11:00,110.42,110.44,110.4,110.44,546100000.0
2007-11-28 17:12:00,110.44,110.44,110.38,110.4,1216300000.0
2007-11-28 17:13:00,110.4,110.41,110.36,110.36,789600000.0
2007-11-28 17:14:00,110.37,110.41,110.35,110.4,873100000.0
2007-11-28 17:15:00,110.41,110.43,110.39,110.41,608200000.0
2007-11-28 17:16:00,110.41,110.45,110.39,110.44,928500000.0
2007-11-28 17:17:00,110.44,110.51,110.43,110.49,1018200000.0
2007-11-28 17:18:00,110.49,110.52,110.45,110.48,1067200000.0
2007-11-28 17:19:00,110.48,110.5,110.46,110.48,1249099999.0
2007-11-28 17:20:00,110.48,110.51,110.48,110.48,800200000.0
2007-11-28 17:21:00,110.48,110.55,110.47,110.53,1195200000.0
2007-11-28 17:22:00,110.52,110.53,110.49,110.51,764800000.0
2007-11-28 17:23:00,110.5,110.55,110.48,110.55,485600000.0
2007-11-28 17:24:00,110.54,110.56,110.52,110.54,869300000.0
2007-11-28 17:25:00,110.54,110.54,110.49,110.49,913300000.0
2007-11-28 17:26:00,110.49,110.5,110.47,110.47,918200000.0
2007-11-28 17:27:00,110.48,110.53,110.47,110.51,1132299997.0
2007-11-28 17:28:00,110.52,110.58,110.5,110.58,1187900002.0
2007-11-28 17:29:00,110.58,110.6,110.56,110.58,674200000.0
2007-11-28 17:30:00,110.58,110.59,110.56,110.57,1071300000.0
2007-11-28 17:31:00,110.57,110.59,110.54,110.54,792800000.0
2007-11-28 17:32:00,110.54,110.58,110.54,110.57,1372000000.0
2007-11-28 17:33:00,110.57,110.6,110.55,110.59,707700000.0
2007-11-28 17:34:00,110.59,110.6,110.56,110.59,774000000.0
2007-11-28 17:35:00,110.61,110.69,110.58,110.68,910700000.0
2007-11-28 17:36:00,110.68,110.73,110.66,110.72,580900000.0
2007-11-28 17:37:00,110.72,110.83,110.72,110.83,581600000.0
2007-11-28 17:38:00,110.83,110.84,110.77,110.79,750400000.0
2007-11-28 17:39:00,110.79,110.83,110.77,110.83,585300000.0
2007-11-28 17:40:00,110.84,110.94,110.84,110.92,838300000.0
2007-11-28 17:41:00,110.92,110.97,110.91,110.96,785400000.0
2007-11-28 17:42:00,110.96,110.99,110.95,110.98,543200000.0
2007-11-28 17:43:00,110.99,110.99,110.89,110.89,799700000.0
2007-11-28 17:44:00,110.89,110.94,110.88,110.905,616400000.0
2007-11-28 17:45:00,110.905,110.95,110.89,110.92,871100000.0
2007-11-28 17:46:00,110.92,110.96,110.88,110.9,919900000.0
2007-11-28 17:47:00,110.89,110.92,110.84,110.88,1475000000.0
2007-11-28 17:48:00,110.87,110.9,110.85,110.88,786900000.0
2007-11-28 17:49:00,110.88,110.89,110.84,110.87,686700000.0
2007-11-28 17:50:00,110.88,110.88,110.81,110.84,925700000.0
2007-11-28 17:51:00,110.84,110.91,110.8,110.91,590000000.0
2007-11-28 17:52:00,110.91,110.94,110.89,110.92,1050500000.0
2007-11-28 17:53:00,110.92,110.93,110.88,110.92,1107500000.0
2007-11-28 17:54:00,110.91,110.95,110.88,110.9,635100000.0
2007-11-28 17:55:00,110.9,110.98,110.9,110.96,752500000.0
2007-11-28 17:56:00,110.96,110.96,110.91,110.91,770300000.0
2007-11-28 17:57:00,110.91,110.92,110.845,110.87,1145600002.0
2007-11-28 17:58:00,110.87,110.88,110.815,110.88,1301100000.0
2007-11-28 17:59:00,110.88,110.88,110.84,110.85,890300000.0
2007-11-28 18:00:00,110.85,110.91,110.84,110.91,625400000.0
2007-11-28 18:01:00,110.91,110.95,110.89,110.93,699200000.0
2007-11-28 18:02:00,110.93,110.97,110.88,110.88,701600000.0
2007-11-28 18:03:00,110.88,110.89,110.86,110.88,756400000.0
2007-11-28 18:04:00,110.88,110.9,110.83,110.84,1281100000.0
2007-11-28 18:05:00,110.84,110.85,110.81,110.82,1218300000.0
2007-11-28 18:06:00,110.83,110.85,110.8,110.84,772300000.0
2007-11-28 18:07:00,110.83,110.88,110.82,110.83,765300000.0
2007-11-28 18:08:00,110.83,110.84,110.79,110.83,586900000.0
2007-11-28 18:09:00,110.83,110.84,110.79,110.8,857400000.0
2007-11-28 18:10:00,110.8,110.81,110.79,110.8,1321200000.0
2007-11-28 18:11:00,110.79,110.83,110.765,110.81,1016300000.0
2007-11-28 18:12:00,110.82,110.84,110.79,110.84,1309800000.0
2007-11-28 18:13:00,110.84,110.88,110.84,110.88,1082200000.0
2007-11-28 18:14:00,110.87,110.89,110.83,110.87,753400000.0
2007-11-28 18:15:00,110.86,111.015,110.85,111.0,950299999.0
2007-11-28 18:16:00,111.01,111.03,111.0,111.0,676700000.0
2007-11-28 18:17:00,111.01,111.08,111.01,111.07,701500000.0
2007-11-28 18:18:00,111.07,111.11,111.05,111.1,554900000.0
2007-11-28 18:19:00,111.1,111.11,111.08,111.08,580000000.0
2007-11-28 18:20:00,111.08,111.09,110.95,110.995,823100000.0
2007-11-28 18:21:00,110.99,111.05,110.97,111.02,1204200000.0
2007-11-28 18:22:00,111.02,111.05,110.96,110.97,930700000.0
2007-11-28 18:23:00,110.97,111.0,110.95,110.97,999200000.0
2007-11-28 18:24:00,110.97,110.99,110.925,110.95,1032800000.0
2007-11-28 18:25:00,110.95,110.95,110.895,110.91,995700000.0
2007-11-28 18:26:00,110.91,110.93,110.89,110.93,737000000.0
2007-11-28 18:27:00,110.93,110.95,110.92,110.94,658900000.0
2007-11-28 18:28:00,110.94,110.95,110.92,110.93,650400000.0
2007-11-28 18:29:00,110.93,110.98,110.93,110.97,1056399998.0
2007-11-28 18:30:00,110.97,110.97,110.93,110.96,1106400000.0
2007-11-28 18:31:00,110.97,110.98,110.94,110.95,631600000.0
2007-11-28 18:32:00,110.95,110.96,110.94,110.94,710000000.0
2007-11-28 18:33:00,110.95,110.95,110.91,110.92,954000000.0
2007-11-28 18:34:00,110.92,110.94,110.91,110.94,642400000.0
2007-11-28 18:35:00,110.94,110.94,110.92,110.94,610700000.0
2007-11-28 18:36:00,110.95,111.04,110.95,111.01,781900001.0
2007-11-28 18:37:00,111.01,111.05,111.0,111.01,810900000.0
2007-11-28 18:38:00,111.01,111.05,110.98,110.99,1111699999.0
2007-11-28 18:39:00,110.99,111.03,110.98,111.03,949800000.0
2007-11-28 18:40:00,111.03,111.07,111.01,111.06,900300000.0
2007-11-28 18:41:00,111.05,111.08,111.04,111.06,1178100000.0
2007-11-28 18:42:00,111.06,111.09,111.05,111.06,738200000.0
2007-11-28 18:43:00,111.06,111.08,111.06,111.08,712000000.0
2007-11-28 18:44:00,111.08,111.08,111.04,111.05,731200000.0
2007-11-28 18:45:00,111.04,111.06,111.04,111.06,713600000.0
2007-11-28 18:46:00,111.06,111.07,111.04,111.07,980500000.0
2007-11-28 18:47:00,111.07,111.07,111.03,111.04,704800000.0
2007-11-28 18:48:00,111.04,111.06,111.03,111.04,844800000.0
2007-11-28 18:49:00,111.04,111.08,111.03,111.08,665900000.0
2007-11-28 18:50:00,111.08,111.12,111.07,111.08,736700000.0
2007-11-28 18:51:00,111.09,111.11,111.06,111.07,990799998.0
2007-11-28 18:52:00,111.08,111.15,111.07,111.15,640400000.0
2007-11-28 18:53:00,111.15,111.2,111.14,111.2,1114199999.0
2007-11-28 18:54:00,111.2,111.26,111.17,111.26,1187600004.0
2007-11-28 18:55:00,111.25,111.29,111.24,111.26,818100000.0
2007-11-28 18:56:00,111.26,111.31,111.23,111.3,1055200007.0
2007-11-28 18:57:00,111.3,111.35,111.295,111.33,1057100000.0
2007-11-28 18:58:00,111.34,111.38,111.32,111.37,762400000.0
2007-11-28 18:59:00,111.355,111.45,111.35,111.41,965899994.0
2007-11-28 19:00:00,111.41,111.45,111.36,111.37,1052799993.0
2007-11-28 19:01:00,111.37,111.41,111.35,111.39,1031900000.0
2007-11-28 19:02:00,111.38,111.44,111.38,111.41,757900000.0
2007-11-28 19:03:00,111.41,111.44,111.38,111.38,885600000.0
2007-11-28 19:04:00,111.38,111.41,111.36,111.36,489600000.0
2007-11-28 19:05:00,111.36,111.36,111.32,111.33,1246400000.0
2007-11-28 19:06:00,111.33,111.41,111.32,111.39,549300000.0
2007-11-28 19:07:00,111.39,111.47,111.37,111.44,504800000.0
2007-11-28 19:08:00,111.44,111.44,111.38,111.39,512800000.0
2007-11-28 19:09:00,111.39,111.41,111.325,111.35,829800000.0
2007-11-28 19:10:00,111.34,111.37,111.325,111.34,811500000.0
2007-11-28 19:11:00,111.34,111.35,111.305,111.33,630400000.0
2007-11-28 19:12:00,111.34,111.34,111.24,111.26,990000000.0
2007-11-28 19:13:00,111.26,111.28,111.24,111.24,514800000.0
2007-11-28 19:14:00,111.24,111.29,111.21,111.29,623400000.0
2007-11-28 19:15:00,111.29,111.31,111.25,111.3,1017899996.0
2007-11-28 19:16:00,111.3,111.38,111.3,111.38,1262099997.0
2007-11-28 19:17:00,111.38,111.38,111.35,111.38,904900000.0
2007-11-28 19:18:00,111.38,111.42,111.38,111.41,678400000.0
2007-11-28 19:19:00,111.41,111.44,111.38,111.39,627700000.0
2007-11-28 19:20:00,111.39,111.42,111.39,111.42,617200000.0
2007-11-28 19:21:00,111.42,111.42,111.36,111.39,1078600000.0
2007-11-28 19:22:00,111.38,111.4,111.37,111.37,946699998.0
2007-11-28 19:23:00,111.38,111.41,111.36,111.41,860500000.0
2007-11-28 19:24:00,111.41,111.42,111.35,111.36,739800000.0
2007-11-28 19:25:00,111.36,111.43,111.36,111.42,637700000.0
2007-11-28 19:26:00,111.42,111.43,111.395,111.43,725700000.0
2007-11-28 19:27:00,111.43,111.43,111.4,111.42,747200000.0
2007-11-28 19:28:00,111.42,111.52,111.41,111.5,862900001.0
2007-11-28 19:29:00,111.5,111.58,111.48,111.54,1062500000.0
2007-11-28 19:30:00,111.54,111.59,111.53,111.59,812100000.0
2007-11-28 19:31:00,111.59,111.68,111.59,111.67,747700000.0
2007-11-28 19:32:00,111.67,111.72,111.67,111.71,852500000.0
2007-11-28 19:33:00,111.71,111.72,111.69,111.7,722400000.0
2007-11-28 19:34:00,111.68,111.7,111.65,111.66,720800000.0
2007-11-28 19:35:00,111.66,111.71,111.655,111.68,1039800000.0
2007-11-28 19:36:00,111.68,111.69,111.65,111.65,715000000.0
2007-11-28 19:37:00,111.65,111.66,111.64,111.64,725300000.0
2007-11-28 19:38:00,111.63,111.65,111.62,111.63,919400000.0
2007-11-28 19:39:00,111.62,111.65,111.61,111.63,1387300000.0
2007-11-28 19:40:00,111.63,111.63,111.58,111.59,1617800000.0
2007-11-28 19:41:00,111.58,111.6,111.57,111.6,1119800000.0
2007-11-28 19:42:00,111.6,111.61,111.6,111.6,633600000.0
2007-11-28 19:43:00,111.6,111.6,111.58,111.58,1215600000.0
2007-11-28 19:44:00,111.58,111.59,111.56,111.56,791200000.0
2007-11-28 19:45:00,111.56,111.62,111.56,111.62,958600000.0
2007-11-28 19:46:00,111.62,111.62,111.6,111.61,491900000.0
2007-11-28 19:47:00,111.61,111.61,111.59,111.59,2000800000.0
2007-11-28 19:48:00,111.59,111.63,111.59,111.63,991200000.0
2007-11-28 19:49:00,111.63,111.65,111.62,111.65,1214200000.0
2007-11-28 19:50:00,111.65,111.66,111.64,111.66,1102400000.0
2007-11-28 19:51:00,111.66,111.67,111.65,111.66,1429900000.0
2007-11-28 19:52:00,111.65,111.67,111.65,111.66,892400000.0
2007-11-28 19:53:00,111.65,111.66,111.65,111.65,1368700000.0
2007-11-28 19:54:00,111.65,111.66,111.65,111.65,2134199976.0
2007-11-28 19:55:00,111.65,111.69,111.65,111.69,909300000.0
2007-11-28 19:56:00,111.69,111.76,111.69,111.72,782400000.0
2007-11-28 19:57:00,111.71,111.76,111.7,111.73,721000000.0
2007-11-28 19:58:00,111.73,111.73,111.72,111.72,624800000.0
2007-11-28 19:59:00,111.72,111.75,111.65,111.65,1278200000.0
2007-11-28 20:00:00,111.65,111.65,111.58,111.59,1038200000.0
2007-11-28 20:01:00,111.59,111.61,111.57,111.57,1243900000.0
2007-11-28 20:02:00,111.57,111.58,111.54,111.55,1398499998.0
2007-11-28 20:03:00,111.55,111.58,111.54,111.54,943200000.0
2007-11-28 20:04:00,111.54,111.56,111.54,111.55,1211199996.0
2007-11-28 20:05:00,111.55,111.59,111.55,111.57,1834799987.0
2007-11-28 20:06:00,111.57,111.58,111.53,111.535,1442499994.0
2007-11-28 20:07:00,111.54,111.55,111.535,111.54,1462399993.0
2007-11-28 20:08:00,111.54,111.55,111.54,111.54,1457600000.0
2007-11-28 20:09:00,111.54,111.54,111.5,111.52,366900000.0
2007-11-28 20:10:00,111.52,111.52,111.48,111.5,582100000.0
2007-11-28 20:11:00,111.5,111.5,111.47,111.49,628000000.0
2007-11-28 20:12:00,111.49,111.52,111.49,111.5,831500000.0
2007-11-28 20:13:00,111.51,111.53,111.49,111.53,1152199994.0
2007-11-28 20:14:00,111.53,111.53,111.5,111.5,627200000.0
2007-11-28 20:15:00,111.5,111.52,111.49,111.52,599099998.0
2007-11-28 20:16:00,111.52,111.53,111.5,111.51,1617099975.0
2007-11-28 20:17:00,111.51,111.52,111.45,111.49,1266600000.0
2007-11-28 20:18:00,111.48,111.56,111.48,111.52,798100000.0
2007-11-28 20:19:00,111.52,111.61,111.52,111.6,1261499999.0
2007-11-28 20:20:00,111.6,111.63,111.55,111.57,657600000.0
2007-11-28 20:21:00,111.57,111.61,111.55,111.61,914099999.0
2007-11-28 20:22:00,111.61,111.62,111.58,111.6,802600000.0
2007-11-28 20:23:00,111.59,111.62,111.58,111.6,1224999997.0
2007-11-28 20:24:00,111.6,111.61,111.6,111.6,862300000.0
2007-11-28 20:25:00,111.6,111.63,111.57,111.6,1086800000.0
2007-11-28 20:26:00,111.6,111.6,111.57,111.58,891800000.0
2007-11-28 20:27:00,111.58,111.59,111.57,111.57,889200000.0
2007-11-28 20:28:00,111.57,111.58,111.54,111.56,962800000.0
2007-11-28 20:29:00,111.56,111.57,111.55,111.55,742400000.0
2007-11-28 20:30:00,111.56,111.61,111.56,111.6,829600000.0
2007-11-28 20:31:00,111.6,111.61,111.59,111.59,1034400000.0
2007-11-28 20:32:00,111.59,111.59,111.515,111.55,741700000.0
2007-11-28 20:33:00,111.54,111.56,111.52,111.54,578600000.0
2007-11-28 20:34:00,111.54,111.58,111.53,111.57,716500000.0
2007-11-28 20:35:00,111.57,111.58,111.55,111.57,1003700000.0
2007-11-28 20:36:00,111.57,111.59,111.56,111.58,532800000.0
2007-11-28 20:37:00,111.58,111.61,111.57,111.59,907500000.0
2007-11-28 20:38:00,111.59,111.59,111.54,111.55,1121000000.0
2007-11-28 20:39:00,111.54,111.57,111.53,111.56,608600000.0
2007-11-28 20:40:00,111.56,111.56,111.53,111.53,1355300000.0
2007-11-28 20:41:00,111.54,111.55,111.51,111.51,492800000.0
2007-11-28 20:42:00,111.51,111.51,111.47,111.48,687400000.0
2007-11-28 20:43:00,111.48,111.5,111.48,111.5,468000000.0
2007-11-28 20:44:00,111.5,111.51,111.47,111.49,997500000.0
2007-11-28 20:45:00,111.49,111.55,111.49,111.55,608000000.0
2007-11-28 20:46:00,111.55,111.56,111.54,111.54,690900000.0
2007-11-28 20:47:00,111.54,111.55,111.53,111.54,736800000.0
2007-11-28 20:48:00,111.54,111.56,111.53,111.54,1173000000.0
2007-11-28 20:49:00,111.54,111.58,111.54,111.57,1329900000.0
2007-11-28 20:50:00,111.56,111.58,111.56,111.57,934999999.0
2007-11-28 20:51:00,111.57,111.61,111.57,111.61,882199999.0
2007-11-28 20:52:00,111.61,111.68,111.61,111.67,1134799999.0
2007-11-28 20:53:00,111.67,111.76,111.66,111.76,718400000.0
2007-11-28 20:54:00,111.76,111.85,111.75,111.83,1013599998.0
2007-11-28 20:55:00,111.83,111.9,111.82,111.9,1702299995.0
2007-11-28 20:56:00,111.9,111.95,111.9,111.95,1102599997.0
2007-11-28 20:57:00,111.95,112.01,111.94,111.97,911700000.0
2007-11-28 20:58:00,111.97,111.99,111.93,111.93,662500000.0
2007-11-28 20:59:00,111.93,111.96,111.93,111.955,686800000.0
2007-11-28 21:00:00,111.955,111.96,111.94,111.96,357200000.0
2007-11-28 21:01:00,111.96,111.96,111.86,111.91,1037800000.0
2007-11-28 21:02:00,111.89,111.91,111.85,111.85,1101100000.0
2007-11-28 21:03:00,111.85,111.9,111.82,111.825,1617900000.0
2007-11-28 21:04:00,111.825,111.87,111.825,111.85,1365700000.0
2007-11-28 21:05:00,111.85,111.86,111.83,111.84,728500000.0
2007-11-28 21:06:00,111.84,111.88,111.84,111.85,663100000.0
2007-11-28 21:07:00,111.85,111.86,111.84,111.85,833900000.0
2007-11-28 21:08:00,111.85,111.85,111.81,111.81,1279200000.0
2007-11-28 21:09:00,111.81,111.91,111.8,111.91,732100000.0
2007-11-28 21:10:00,111.91,111.94,111.88,111.89,1056000000.0
2007-11-28 21:11:00,111.88,111.93,111.87,111.91,840800000.0
2007-11-28 21:12:00,111.92,111.93,111.9,111.93,1462599985.0
2007-11-28 21:13:00,111.93,111.95,111.92,111.92,600000000.0
2007-11-28 21:14:00,111.92,111.94,111.91,111.91,695200000.0
2007-11-28 21:15:00,111.91,111.92,111.9,111.92,1109299998.0
2007-11-28 21:16:00,111.92,111.92,111.83,111.85,935699999.0
2007-11-28 21:17:00,111.85,111.88,111.82,111.82,469600000.0
2007-11-28 21:18:00,111.82,111.85,111.8,111.85,1013900000.0
2007-11-28 21:19:00,111.84,111.84,111.79,111.81,1118599999.0
2007-11-28 21:20:00,111.81,111.82,111.76,111.765,987000000.0
2007-11-28 21:21:00,111.77,111.77,111.74,111.74,1012000000.0
2007-11-28 21:22:00,111.74,111.74,111.68,111.68,634600000.0
2007-11-28 21:23:00,111.68,111.75,111.66,111.74,844100000.0
2007-11-28 21:24:00,111.74,111.74,111.69,111.72,852100000.0
2007-11-28 21:25:00,111.72,111.75,111.72,111.74,500800000.0
2007-11-28 21:26:00,111.74,111.74,111.71,111.74,736600000.0
2007-11-28 21:27:00,111.73,111.74,111.72,111.74,782500000.0
2007-11-28 21:28:00,111.74,111.77,111.74,111.74,710300000.0
2007-11-28 21:29:00,111.75,111.77,111.75,111.77,901300000.0
2007-11-28 21:30:00,111.77,111.8,111.77,111.78,525600000.0
2007-11-28 21:31:00,111.78,111.79,111.75,111.76,1075099997.0
2007-11-28 21:32:00,111.75,111.77,111.73,111.77,860900000.0
2007-11-28 21:33:00,111.77,111.775,111.7,111.7,934800000.0
2007-11-28 21:34:00,111.7,111.75,111.7,111.73,621200000.0
2007-11-28 21:35:00,111.73,111.79,111.73,111.79,542200000.0
2007-11-28 21:36:00,111.79,111.83,111.77,111.81,725300000.0
2007-11-28 21:37:00,111.81,111.82,111.76,111.76,703200000.0
2007-11-28 21:38:00,111.76,111.79,111.76,111.78,770000000.0
2007-11-28 21:39:00,111.78,111.79,111.78,111.78,697700000.0
2007-11-28 21:40:00,111.78,111.78,111.69,111.7,809600000.0
2007-11-28 21:41:00,111.7,111.71,111.66,111.71,621000000.0
2007-11-28 21:42:00,111.71,111.72,111.69,111.7,538400000.0
2007-11-28 21:43:00,111.7,111.7,111.67,111.68,710900000.0
2007-11-28 21:44:00,111.68,111.69,111.63,111.64,753200000.0
2007-11-28 21:45:00,111.64,111.65,111.58,111.59,1337600000.0
2007-11-28 21:46:00,111.59,111.66,111.59,111.63,668100001.0
2007-11-28 21:47:00,111.63,111.65,111.62,111.63,777600000.0
2007-11-28 21:48:00,111.63,111.65,111.62,111.65,996100000.0
2007-11-28 21:49:00,111.64,111.66,111.63,111.63,664400000.0
2007-11-28 21:50:00,111.63,111.66,111.62,111.63,818000000.0
2007-11-28 21:51:00,111.63,111.64,111.59,111.63,940800000.0
2007-11-28 21:52:00,111.63,111.65,111.6,111.64,861900000.0
2007-11-28 21:53:00,111.64,111.64,111.605,111.64,1497599999.0
2007-11-28 21:54:00,111.64,111.65,111.62,111.65,1137500000.0
2007-11-28 21:55:00,111.65,111.68,111.65,111.65,794300000.0
2007-11-28 21:56:00,111.65,111.65,111.6,111.62,1766799994.0
2007-11-28 21:57:00,111.62,111.65,111.62,111.65,1330200000.0
2007-11-28 21:58:00,111.64,111.66,111.63,111.64,1706299998.0
2007-11-28 21:59:00,111.64,111.7,111.64,111.65,669500000.0
2007-11-28 22:00:00,111.65,111.68,111.59,111.65,957200000.0
2007-11-28 22:01:00,111.65,111.65,111.63,111.63,495200000.0
2007-11-28 22:02:00,111.635,111.64,111.57,111.58,1819400000.0
2007-11-28 22:03:00,111.58,111.59,111.56,111.58,957599997.0
2007-11-28 22:04:00,111.58,111.61,111.56,111.61,1925600000.0
2007-11-28 22:05:00,111.61,111.63,111.6,111.6,770100000.0
2007-11-28 22:06:00,111.6,111.6,111.565,111.57,1653500000.0
2007-11-28 22:07:00,111.57,111.6,111.57,111.57,1780900000.0
2007-11-28 22:08:00,111.57,111.62,111.57,111.62,2024599991.0
2007-11-28 22:09:00,111.61,111.64,111.59,111.64,1772599988.0
2007-11-28 22:10:00,111.63,111.64,111.62,111.63,1189800000.0
2007-11-28 22:11:00,111.63,111.66,111.62,111.64,1482900000.0
2007-11-28 22:12:00,111.64,111.68,111.64,111.65,2016999992.0
2007-11-28 22:13:00,111.65,111.73,111.65,111.7,1280300000.0
2007-11-28 22:14:00,111.69,111.71,111.67,111.69,1655899995.0
2007-11-28 22:15:00,111.7,111.71,111.66,111.68,1655899995.0
2007-11-28 22:16:00,111.71,111.72,111.67,111.67,1655899995.0
2007-11-28 22:17:00,111.7,111.71,111.7,111.7,1220999999.0
2007-11-28 22:18:00,111.68,111.7,111.68,111.69,1220999999.0
2007-11-28 22:19:00,111.68,111.69,111.67,111.68,1220999999.0
2007-11-28 22:20:00,111.69,111.71,111.69,111.71,1592199990.0
2007-11-28 22:21:00,111.68,111.7,111.68,111.69,1592199990.0
2007-11-28 22:22:00,111.71,111.72,111.7,111.72,2131700000.0
2007-11-28 22:23:00,111.7,111.72,111.7,111.71,2131700000.0
2007-11-28 22:24:00,111.745,111.775,111.745,111.75,2131700000.0
2007-11-28 22:25:00,111.72,111.72,111.7,111.71,1682900000.0
2007-11-28 22:26:00,111.715,111.72,111.7,111.7,1682900000.0
2007-11-28 22:27:00,111.72,111.73,111.68,111.68,1530899998.0
2007-11-28 22:28:00,111.67,111.7,111.65,111.65,1530899998.0
2007-11-28 22:29:00,111.68,111.68,111.67,111.68,1530899998.0
2007-11-28 22:30:00,111.68,111.68,111.61,111.615,2133100001.0
2007-11-28 22:31:00,111.62,111.64,111.615,111.64,1910899991.0
2007-11-28 22:32:00,111.64,111.66,111.62,111.64,2060099998.0
2007-11-28 22:33:00,111.645,111.66,111.64,111.64,1864199998.0
2007-11-28 22:34:00,111.64,111.65,111.62,111.65,1008699993.0
2007-11-28 22:35:00,111.65,111.66,111.65,111.65,1199100000.0
2007-11-28 22:36:00,111.65,111.66,111.64,111.65,1025799999.0
2007-11-28 22:37:00,111.65,111.66,111.64,111.65,1612699998.0
2007-11-28 22:38:00,111.65,111.67,111.64,111.66,1981399997.0
2007-11-28 22:39:00,111.66,111.68,111.655,111.67,1546599997.0
2007-11-28 22:40:00,111.67,111.69,111.665,111.69,1645499996.0
2007-11-28 22:41:00,111.69,111.69,111.66,111.66,940000000.0
2007-11-28 22:42:00,111.66,111.66,111.63,111.63,1516200000.0
2007-11-28 22:43:00,111.63,111.64,111.6,111.63,2088599998.0
2007-11-28 22:44:00,111.63,111.63,111.59,111.59,1342700000.0
2007-11-28 22:45:00,111.59,111.6,111.56,111.565,1935099991.0
2007-11-28 22:46:00,111.565,111.58,111.55,111.57,1771699999.0
2007-11-28 22:47:00,111.57,111.6,111.56,111.575,2111699997.0
2007-11-28 22:48:00,111.57,111.58,111.55,111.55,1625800000.0
2007-11-28 22:49:00,111.55,111.58,111.55,111.56,1558200000.0
2007-11-28 22:50:00,111.56,111.59,111.56,111.58,1800600000.0
2007-11-28 22:51:00,111.58,111.61,111.57,111.595,1952200000.0
2007-11-28 22:52:00,111.67,111.67,111.64,111.64,1680299946.0
2007-11-28 22:53:00,111.6,111.63,111.595,111.63,1680299946.0
2007-11-28 22:54:00,111.63,111.64,111.62,111.62,990800000.0
2007-11-28 22:55:00,111.62,111.64,111.61,111.62,1458700000.0
2007-11-28 22:56:00,111.62,111.62,111.57,111.6,1847400000.0
2007-11-28 22:57:00,111.6,111.61,111.56,111.57,1176800000.0
2007-11-28 22:58:00,111.57,111.58,111.565,111.565,1195199982.0
2007-11-28 22:59:00,111.66,111.67,111.63,111.63,804000000.0
2007-11-28 23:00:00,111.58,111.59,111.57,111.58,804000000.0
2007-11-28 23:01:00,111.58,111.61,111.58,111.61,257600000.0
2007-11-28 23:02:00,111.61,111.61,111.59,111.6,586400000.0
2007-11-28 23:03:00,111.6,111.64,111.6,111.63,1651899999.0
2007-11-28 23:04:00,111.63,111.65,111.63,111.64,1928299993.0
2007-11-28 23:05:00,111.56,111.56,111.55,111.56,2132199972.0
2007-11-28 23:06:00,111.55,111.56,111.55,111.55,2132199972.0
2007-11-28 23:07:00,111.61,111.64,111.605,111.62,2132199972.0
2007-11-28 23:08:00,111.62,111.62,111.61,111.62,2137999998.0
2007-11-28 23:09:00,111.62,111.62,111.61,111.61,2069200000.0
2007-11-28 23:10:00,111.61,111.63,111.6,111.62,1908700010.0
2007-11-28 23:11:00,111.62,111.64,111.61,111.64,1652900000.0
2007-11-28 23:12:00,111.64,111.67,111.64,111.665,1266399999.0
2007-11-28 23:13:00,111.665,111.71,111.66,111.7,726900000.0
2007-11-28 23:14:00,111.7,111.71,111.68,111.68,617900000.0
2007-11-28 23:15:00,111.45,111.47,111.44,111.47,1004000000.0
2007-11-28 23:16:00,111.69,111.72,111.67,111.71,1004000000.0
2007-11-28 23:17:00,111.71,111.72,111.68,111.69,660400000.0
2007-11-28 23:18:00,111.69,111.71,111.68,111.7,884700000.0
2007-11-28 23:19:00,111.7,111.71,111.68,111.69,514900000.0
2007-11-28 23:20:00,111.68,111.71,111.67,111.71,1055900000.0
2007-11-28 23:21:00,111.71,111.72,111.7,111.7,1344300000.0
2007-11-28 23:22:00,111.7,111.71,111.69,111.7,1460100000.0
2007-11-28 23:23:00,111.7,111.72,111.7,111.71,502800000.0
2007-11-28 23:24:00,111.71,111.73,111.71,111.73,526400000.0
2007-11-28 23:25:00,111.73,111.73,111.69,111.71,823900000.0
2007-11-28 23:26:00,111.71,111.72,111.68,111.72,1150200000.0
2007-11-28 23:27:00,111.72,111.72,111.68,111.68,918100000.0
2007-11-28 23:28:00,111.68,111.7,111.655,111.655,966900000.0
2007-11-28 23:29:00,111.655,111.725,111.655,111.72,1933300000.0
2007-11-28 23:30:00,111.72,111.735,111.72,111.735,1890100000.0
2007-11-28 23:31:00,111.74,111.75,111.72,111.72,1200200000.0
2007-11-28 23:32:00,111.72,111.73,111.71,111.72,1433100000.0
2007-11-28 23:33:00,111.72,111.72,111.7,111.7,997200000.0
2007-11-28 23:34:00,111.7,111.73,111.69,111.72,1671900000.0
2007-11-28 23:35:00,111.72,111.72,111.7,111.7,687000000.0
2007-11-28 23:36:00,111.71,111.74,111.71,111.74,1611800000.0
2007-11-28 23:37:00,111.74,111.775,111.72,111.74,2041500000.0
2007-11-28 23:38:00,111.74,111.75,111.74,111.75,1869000000.0
2007-11-28 23:39:00,111.75,111.75,111.7,111.715,1844300000.0
2007-11-28 23:40:00,111.715,111.73,111.7,111.7,1936600000.0
2007-11-28 23:41:00,111.56,111.57,111.54,111.56,1620300000.0
2007-11-28 23:42:00,111.685,111.69,111.67,111.67,1620300000.0
2007-11-28 23:43:00,111.67,111.74,111.67,111.695,1868200008.0
2007-11-28 23:44:00,111.7,111.71,111.695,111.71,2054700000.0
2007-11-28 23:45:00,111.7,111.7,111.66,111.68,1675000000.0
2007-11-28 23:46:00,111.68,111.68,111.65,111.66,678400000.0
2007-11-28 23:47:00,111.66,111.67,111.64,111.64,747999999.0
2007-11-28 23:48:00,111.64,111.67,111.63,111.63,1622799984.0
2007-11-28 23:49:00,111.63,111.63,111.6,111.62,2028500000.0
2007-11-28 23:50:00,111.5,111.51,111.49,111.51,1132900000.0
2007-11-28 23:51:00,111.63,111.65,111.63,111.65,1132900000.0
2007-11-28 23:52:00,111.65,111.66,111.64,111.65,496300000.0
2007-11-28 23:53:00,111.65,111.7,111.62,111.7,1322100000.0
2007-11-28 23:54:00,111.7,111.7,111.64,111.64,847700000.0
2007-11-28 23:55:00,111.64,111.65,111.61,111.63,1053000000.0
2007-11-28 23:56:00,111.64,111.66,111.62,111.66,626000000.0
2007-11-28 23:57:00,111.66,111.66,111.62,111.64,754100000.0
2007-11-28 23:58:00,111.64,111.68,111.635,111.65,783800000.0
2007-11-28 23:59:00,111.65,111.67,111.57,111.57,705400000.0
2007-11-29 00:00:00,111.57,111.6,111.57,111.6,1778700000.0
2007-11-29 00:01:00,111.6,111.6,111.58,111.58,723800000.0
2007-11-29 00:02:00,111.58,111.6,111.535,111.54,1972100000.0
2007-11-29 00:03:00,111.54,111.59,111.52,111.58,754500000.0
2007-11-29 00:04:00,111.58,111.59,111.52,111.55,1051900000.0
2007-11-29 00:05:00,111.55,111.55,111.52,111.55,841400000.0
2007-11-29 00:06:00,111.55,111.55,111.53,111.54,451000000.0
2007-11-29 00:07:00,111.53,111.54,111.52,111.54,429900000.0
2007-11-29 00:08:00,111.52,111.57,111.52,111.57,1621900000.0
2007-11-29 00:09:00,111.57,111.57,111.45,111.45,1688200000.0
2007-11-29 00:10:00,111.45,111.51,111.45,111.48,514800000.0
2007-11-29 00:11:00,111.48,111.48,111.39,111.46,1488800000.0
2007-11-29 00:12:00,111.46,111.49,111.43,111.46,1435500000.0
2007-11-29 00:13:00,111.46,111.495,111.45,111.485,1706300000.0
2007-11-29 00:14:00,111.46,111.5,111.44,111.47,1725900000.0
2007-11-29 00:15:00,111.45,111.47,111.45,111.45,1721900000.0
2007-11-29 00:16:00,111.45,111.515,111.44,111.45,1883600000.0
2007-11-29 00:17:00,111.45,111.455,111.435,111.45,1739900000.0
2007-11-29 00:18:00,111.45,111.46,111.4,111.42,2142700000.0
2007-11-29 00:19:00,111.42,111.49,111.42,111.49,2029600000.0
2007-11-29 00:20:00,111.49,111.545,111.485,111.545,1738500000.0
2007-11-29 00:21:00,111.545,111.61,111.545,111.61,1939400000.0
2007-11-29 00:22:00,111.61,111.62,111.59,111.62,2024100000.0
2007-11-29 00:23:00,111.62,111.645,111.62,111.625,1667300000.0
2007-11-29 00:24:00,111.62,111.64,111.61,111.62,1233900000.0
2007-11-29 00:25:00,111.62,111.66,111.55,111.615,1397200000.0
2007-11-29 00:26:00,111.24,111.24,111.23,111.23,1585500000.0
2007-11-29 00:27:00,111.58,111.6,111.575,111.595,1585500000.0
2007-11-29 00:28:00,111.58,111.61,111.57,111.61,1596300000.0
2007-11-29 00:29:00,111.61,111.63,111.595,111.6,1448200000.0
2007-11-29 00:30:00,111.6,111.6,111.58,111.595,1614800000.0
2007-11-29 00:31:00,111.58,111.605,111.58,111.6,1622200000.0
2007-11-29 00:32:00,111.6,111.605,111.55,111.55,1789400000.0
2007-11-29 00:33:00,111.22,111.28,111.21,111.26,1940100000.0
2007-11-29 00:34:00,111.605,111.62,111.565,111.58,1940100000.0
2007-11-29 00:35:00,111.58,111.585,111.535,111.565,1630600000.0
2007-11-29 00:36:00,111.565,111.6,111.555,111.6,1728800000.0
2007-11-29 00:37:00,111.6,111.6,111.535,111.58,1863200000.0
2007-11-29 00:38:00,111.58,111.58,111.52,111.52,1732400000.0
2007-11-29 00:39:00,111.52,111.55,111.505,111.525,1728300000.0
2007-11-29 00:40:00,111.525,111.565,111.525,111.565,1648800000.0
2007-11-29 00:41:00,111.565,111.58,111.555,111.57,1756800000.0
2007-11-29 00:42:00,111.57,111.59,111.545,111.545,1643400000.0
2007-11-29 00:43:00,111.575,111.58,111.485,111.545,2113400002.0
2007-11-29 00:44:00,111.545,111.545,111.475,111.495,1944300000.0
2007-11-29 00:45:00,111.515,111.525,111.495,111.505,1606900000.0
2007-11-29 00:46:00,111.505,111.515,111.48,111.515,1700500000.0
2007-11-29 00:47:00,111.515,111.535,111.505,111.515,1860900000.0
2007-11-29 00:48:00,111.525,111.54,111.505,111.505,1788300000.0
2007-11-29 00:49:00,111.505,111.505,111.495,111.505,884500000.0
2007-11-29 00:50:00,111.505,111.515,111.505,111.515,1927600000.0
2007-11-29 00:51:00,111.52,111.555,111.495,111.555,1701000000.0
2007-11-29 00:52:00,111.555,111.61,111.555,111.585,1633700000.0
2007-11-29 00:53:00,111.585,111.585,111.535,111.54,1733800000.0
2007-11-29 00:54:00,111.535,111.57,111.495,111.525,1514200000.0
2007-11-29 00:55:00,111.525,111.525,111.495,111.495,1202300000.0
2007-11-29 00:56:00,111.495,111.5,111.44,111.47,1719400000.0
2007-11-29 00:57:00,111.47,111.52,111.445,111.515,1758200000.0
2007-11-29 00:58:00,111.515,111.52,111.48,111.52,1922700000.0
2007-11-29 00:59:00,111.48,111.52,111.46,111.465,1791500000.0
2007-11-29 01:00:00,111.465,111.475,111.455,111.475,1671400000.0
2007-11-29 01:01:00,111.475,111.525,111.475,111.52,1507300000.0
2007-11-29 01:02:00,111.52,111.55,111.52,111.53,1727900000.0
2007-11-29 01:03:00,111.53,111.54,111.505,111.52,1681700000.0
2007-11-29 01:04:00,111.52,111.55,111.465,111.51,1571700000.0
2007-11-29 01:05:00,111.505,111.525,111.505,111.525,286400000.0
2007-11-29 01:06:00,111.525,111.525,111.48,111.49,729800000.0
2007-11-29 01:07:00,111.49,111.505,111.475,111.495,1639400000.0
2007-11-29 01:08:00,111.495,111.505,111.465,111.49,900000000.0
2007-11-29 01:09:00,111.485,111.505,111.445,111.455,537200002.0
2007-11-29 01:10:00,111.47,111.495,111.465,111.485,904700000.0
2007-11-29 01:11:00,111.485,111.485,111.455,111.465,780300000.0
2007-11-29 01:12:00,111.465,111.465,111.435,111.46,701400000.0
2007-11-29 01:13:00,111.46,111.47,111.43,111.435,700900000.0
2007-11-29 01:14:00,111.435,111.46,111.435,111.455,755600000.0
2007-11-29 01:15:00,111.455,111.455,111.425,111.425,666600000.0
2007-11-29 01:16:00,111.44,111.44,111.39,111.405,740200000.0
2007-11-29 01:17:00,111.4,111.405,111.385,111.395,1211900000.0
2007-11-29 01:18:00,111.395,111.41,111.38,111.41,609000000.0
2007-11-29 01:19:00,111.41,111.42,111.395,111.395,975800000.0
2007-11-29 01:20:00,111.395,111.405,111.395,111.405,144100000.0
2007-11-29 01:21:00,111.405,111.42,111.365,111.38,503200000.0
2007-11-29 01:22:00,111.38,111.39,111.31,111.325,1038200000.0
2007-11-29 01:23:00,111.325,111.325,111.265,111.285,638200000.0
2007-11-29 01:24:00,111.285,111.295,111.26,111.27,1091800000.0
2007-11-29 01:25:00,111.27,111.28,111.255,111.27,598400000.0
2007-11-29 01:26:00,111.27,111.27,111.245,111.25,460200000.0
2007-11-29 01:27:00,111.25,111.25,111.225,111.225,229900000.0
2007-11-29 01:28:00,111.225,111.23,111.205,111.21,163600000.0
2007-11-29 01:29:00,111.21,111.21,111.165,111.17,953900000.0
2007-11-29 01:30:00,111.17,111.22,111.17,111.21,539700000.0
2007-11-29 01:31:00,111.215,111.26,111.21,111.215,643900000.0
2007-11-29 01:32:00,111.215,111.215,111.195,111.215,798500000.0
2007-11-29 01:33:00,111.215,111.3,111.215,111.27,567200000.0
2007-11-29 01:34:00,111.28,111.28,111.225,111.255,1001200000.0
2007-11-29 01:35:00,111.265,111.275,111.235,111.24,1043000000.0
2007-11-29 01:36:00,111.25,111.27,111.24,111.27,343100000.0
2007-11-29 01:37:00,111.27,111.275,111.25,111.25,1071300000.0
2007-11-29 01:38:00,111.25,111.36,111.25,111.265,1736599984.0
2007-11-29 01:39:00,111.295,111.32,111.265,111.275,1717999995.0
2007-11-29 01:40:00,111.275,111.33,111.275,111.295,897200000.0
2007-11-29 01:41:00,111.295,111.34,111.295,111.34,397399999.0
2007-11-29 01:42:00,111.34,111.415,111.335,111.405,207300000.0
2007-11-29 01:43:00,111.405,111.405,111.33,111.355,108300000.0
2007-11-29 01:44:00,111.355,111.4,111.33,111.38,515900000.0
2007-11-29 01:45:00,111.38,111.415,111.325,111.415,1195299999.0
2007-11-29 01:46:00,111.42,111.42,111.335,111.345,815500000.0
2007-11-29 01:47:00,111.345,111.365,111.325,111.35,998200000.0
2007-11-29 01:48:00,111.35,111.395,111.35,111.355,550000000.0
2007-11-29 01:49:00,111.355,111.38,111.345,111.365,52200000.0
2007-11-29 01:50:00,111.365,111.395,111.33,111.385,472800000.0
2007-11-29 01:51:00,111.385,111.395,111.36,111.395,352000000.0
2007-11-29 01:52:00,111.395,111.405,111.375,111.395,1497400000.0
2007-11-29 01:53:00,111.395,111.41,111.355,111.375,1654400000.0
2007-11-29 01:54:00,111.375,111.39,111.355,111.375,1722700000.0
2007-11-29 01:55:00,111.375,111.435,111.355,111.435,1560200000.0
2007-11-29 01:56:00,111.435,111.44,111.395,111.41,390200000.0
2007-11-29 01:57:00,111.41,111.415,111.36,111.36,1629600000.0
2007-11-29 01:58:00,111.36,111.405,111.35,111.39,1428500000.0
2007-11-29 01:59:00,111.375,111.395,111.375,111.39,1567300000.0
2007-11-29 02:00:00,111.39,111.42,111.39,111.42,1652600000.0
2007-11-29 02:01:00,111.415,111.465,111.405,111.445,1471000000.0
2007-11-29 02:02:00,111.465,111.47,111.42,111.435,1430700000.0
2007-11-29 02:03:00,111.435,111.475,111.43,111.47,1669200000.0
2007-11-29 02:04:00,111.47,111.475,111.425,111.425,2093100000.0
2007-11-29 02:05:00,111.425,111.435,111.42,111.435,1414100000.0
2007-11-29 02:06:00,111.435,111.455,111.43,111.455,1350900000.0
2007-11-29 02:07:00,111.455,111.465,111.435,111.435,892100000.0
2007-11-29 02:08:00,111.435,111.49,111.425,111.485,685700000.0
2007-11-29 02:09:00,111.485,111.52,111.485,111.495,61800000.0
2007-11-29 02:10:00,111.495,111.495,111.455,111.47,488900000.0
2007-11-29 02:11:00,111.47,111.48,111.46,111.465,205900000.0
2007-11-29 02:12:00,111.465,111.475,111.445,111.475,953600000.0
2007-11-29 02:13:00,111.475,111.495,111.46,111.495,1613000000.0
2007-11-29 02:14:00,111.495,111.535,111.48,111.505,1607700000.0
2007-11-29 02:15:00,111.505,111.515,111.46,111.46,554300000.0
2007-11-29 02:16:00,111.46,111.46,111.44,111.45,208199999.0
2007-11-29 02:17:00,111.45,111.45,111.415,111.425,1179000000.0
2007-11-29 02:18:00,111.425,111.44,111.395,111.405,382400000.0
2007-11-29 02:19:00,111.405,111.42,111.4,111.405,278700000.0
2007-11-29 02:20:00,111.395,111.425,111.395,111.415,625300004.0
2007-11-29 02:21:00,111.415,111.425,111.41,111.41,133100000.0
2007-11-29 02:22:00,111.41,111.465,111.41,111.435,481800000.0
2007-11-29 02:23:00,111.435,111.45,111.43,111.445,885100000.0
2007-11-29 02:24:00,111.445,111.445,111.43,111.44,161500000.0
2007-11-29 02:25:00,111.44,111.44,111.41,111.425,655100000.0
2007-11-29 02:26:00,111.425,111.425,111.395,111.395,1143500000.0
2007-11-29 02:27:00,111.4,111.41,111.39,111.4,918700000.0
2007-11-29 02:28:00,111.41,111.46,111.405,111.45,72700000.0
2007-11-29 02:29:00,111.45,111.45,111.425,111.45,780200000.0
2007-11-29 02:30:00,111.45,111.45,111.42,111.435,152900000.0
2007-11-29 02:31:00,111.435,111.465,111.435,111.465,118000000.0
2007-11-29 02:32:00,111.465,111.465,111.42,111.44,712900000.0
2007-11-29 02:33:00,111.44,111.45,111.415,111.425,1203900000.0
2007-11-29 02:34:00,111.425,111.425,111.405,111.42,456300000.0
2007-11-29 02:35:00,111.415,111.43,111.415,111.425,363900000.0
2007-11-29 02:36:00,111.425,111.43,111.415,111.42,419300000.0
2007-11-29 02:37:00,111.42,111.42,111.375,111.4,974400000.0
2007-11-29 02:38:00,111.405,111.405,111.355,111.39,2097600000.0
2007-11-29 02:39:00,111.395,111.415,111.37,111.4,1888200000.0
2007-11-29 02:40:00,111.4,111.4,111.365,111.38,1014199999.0
2007-11-29 02:41:00,111.385,111.385,111.29,111.29,583200000.0
2007-11-29 02:42:00,111.285,111.35,111.285,111.315,337100000.0
2007-11-29 02:43:00,111.315,111.33,111.265,111.265,1605100000.0
2007-11-29 02:44:00,111.265,111.285,111.215,111.225,1525100000.0
2007-11-29 02:45:00,111.215,111.245,111.205,111.23,1816100000.0
2007-11-29 02:46:00,111.235,111.25,111.215,111.235,1982900000.0
2007-11-29 02:47:00,111.235,111.255,111.205,111.215,1838600000.0
2007-11-29 02:48:00,111.215,111.215,111.125,111.155,1453600000.0
2007-11-29 02:49:00,111.155,111.2,111.155,111.19,294600000.0
2007-11-29 02:50:00,111.19,111.205,111.16,111.185,914800000.0
2007-11-29 02:51:00,111.185,111.195,111.125,111.135,1335000000.0
2007-11-29 02:52:00,111.135,111.14,111.115,111.115,1613400000.0
2007-11-29 02:53:00,111.125,111.17,111.115,111.17,304200000.0
2007-11-29 02:54:00,111.17,111.225,111.145,111.19,808700000.0
2007-11-29 02:55:00,111.195,111.215,111.175,111.2,1282900000.0
2007-11-29 02:56:00,111.205,111.235,111.17,111.215,1553900000.0
2007-11-29 02:57:00,111.215,111.24,111.205,111.23,330700000.0
2007-11-29 02:58:00,111.23,111.245,111.205,111.215,559300000.0
2007-11-29 02:59:00,111.215,111.215,111.155,111.19,1043300000.0
2007-11-29 03:00:00,111.19,111.295,111.185,111.265,326900000.0
2007-11-29 03:01:00,111.265,111.275,111.205,111.24,918900000.0
2007-11-29 03:02:00,111.235,111.325,111.23,111.315,1110900000.0
2007-11-29 03:03:00,111.31,111.38,111.3,111.34,486900000.0
2007-11-29 03:04:00,111.34,111.41,111.325,111.385,739400000.0
2007-11-29 03:05:00,111.385,111.41,111.36,111.4,408000000.0
2007-11-29 03:06:00,111.4,111.4,111.375,111.375,839700000.0
2007-11-29 03:07:00,111.375,111.395,111.355,111.37,1019000000.0
2007-11-29 03:08:00,111.37,111.385,111.355,111.385,230800001.0
2007-11-29 03:09:00,111.385,111.385,111.325,111.34,381000000.0
2007-11-29 03:10:00,111.34,111.39,111.325,111.385,565500000.0
2007-11-29 03:11:00,111.375,111.415,111.375,111.415,869100000.0
2007-11-29 03:12:00,111.415,111.44,111.405,111.435,1475199999.0
2007-11-29 03:13:00,111.435,111.435,111.36,111.37,744400000.0
2007-11-29 03:14:00,111.37,111.42,111.37,111.4,1054900000.0
2007-11-29 03:15:00,111.395,111.435,111.385,111.42,454200000.0
2007-11-29 03:16:00,111.42,111.425,111.405,111.405,642100000.0
2007-11-29 03:17:00,111.405,111.425,111.385,111.385,313600000.0
2007-11-29 03:18:00,111.385,111.395,111.355,111.39,642800000.0
2007-11-29 03:19:00,111.39,111.445,111.39,111.44,185900000.0
2007-11-29 03:20:00,111.44,111.5,111.435,111.46,869100000.0
2007-11-29 03:21:00,111.46,111.485,111.455,111.465,1556099999.0
2007-11-29 03:22:00,111.455,111.465,111.425,111.445,687400000.0
2007-11-29 03:23:00,111.425,111.445,111.41,111.415,454000000.0
2007-11-29 03:24:00,111.415,111.415,111.365,111.415,519600000.0
2007-11-29 03:25:00,111.415,111.415,111.35,111.37,377500000.0
2007-11-29 03:26:00,111.37,111.415,111.355,111.415,882200000.0
2007-11-29 03:27:00,111.415,111.43,111.41,111.41,123500000.0
2007-11-29 03:28:00,111.41,111.43,111.385,111.405,1757599990.0
2007-11-29 03:29:00,111.395,111.41,111.38,111.38,959999982.0
2007-11-29 03:30:00,111.38,111.405,111.365,111.405,1690300000.0
2007-11-29 03:31:00,111.39,111.405,111.38,111.385,755200000.0
2007-11-29 03:32:00,111.385,111.39,111.36,111.39,258000000.0
2007-11-29 03:33:00,111.39,111.395,111.34,111.35,448000000.0
2007-11-29 03:34:00,111.35,111.36,111.34,111.35,764200000.0
2007-11-29 03:35:00,111.345,111.35,111.325,111.33,331600000.0
2007-11-29 03:36:00,111.33,111.34,111.315,111.315,411800000.0
2007-11-29 03:37:00,111.32,111.36,111.31,111.35,616400000.0
2007-11-29 03:38:00,111.35,111.37,111.32,111.32,154700000.0
2007-11-29 03:39:00,111.32,111.33,111.315,111.325,245200000.0
2007-11-29 03:40:00,111.325,111.365,111.315,111.365,1668600000.0
2007-11-29 03:41:00,111.365,111.375,111.35,111.365,917300000.0
2007-11-29 03:42:00,111.36,111.385,111.355,111.365,843800000.0
2007-11-29 03:43:00,111.36,111.415,111.355,111.405,809600000.0
2007-11-29 03:44:00,111.405,111.435,111.4,111.43,434100000.0
2007-11-29 03:45:00,111.43,111.445,111.415,111.445,928000000.0
2007-11-29 03:46:00,111.445,111.455,111.425,111.45,305200000.0
2007-11-29 03:47:00,111.45,111.455,111.435,111.435,335900000.0
2007-11-29 03:48:00,111.435,111.505,111.435,111.495,649700000.0
2007-11-29 03:49:00,111.495,111.495,111.455,111.465,934300000.0
2007-11-29 03:50:00,111.465,111.485,111.425,111.45,1171900000.0
2007-11-29 03:51:00,111.45,111.45,111.435,111.45,2081400000.0
2007-11-29 03:52:00,111.45,111.46,111.45,111.45,1599500000.0
2007-11-29 03:53:00,111.45,111.475,111.45,111.465,512100000.0
2007-11-29 03:54:00,111.465,111.475,111.455,111.455,625500000.0
2007-11-29 03:55:00,111.46,111.485,111.445,111.465,938300001.0
2007-11-29 03:56:00,111.465,111.465,111.435,111.445,1276800000.0
2007-11-29 03:57:00,111.445,111.455,111.435,111.445,1650400000.0
2007-11-29 03:58:00,111.445,111.495,111.445,111.495,1189100000.0
2007-11-29 03:59:00,111.495,111.545,111.485,111.545,1550200000.0
2007-11-29 04:00:00,111.545,111.545,111.475,111.505,1635000000.0
2007-11-29 04:01:00,111.505,111.525,111.495,111.515,1849800000.0
2007-11-29 04:02:00,111.515,111.535,111.515,111.525,1308600000.0
2007-11-29 04:03:00,111.525,111.525,111.515,111.515,244000000.0
2007-11-29 04:04:00,111.515,111.515,111.43,111.445,663900000.0
2007-11-29 04:05:00,111.445,111.48,111.435,111.445,344500000.0
2007-11-29 04:06:00,111.445,111.455,111.44,111.45,59000000.0
2007-11-29 04:07:00,111.45,111.5,111.45,111.495,69400000.0
2007-11-29 04:08:00,111.495,111.52,111.475,111.475,332100000.0
2007-11-29 04:09:00,111.475,111.51,111.455,111.475,531200000.0
2007-11-29 04:10:00,111.475,111.495,111.455,111.455,1568800000.0
2007-11-29 04:11:00,111.455,111.5,111.455,111.49,1642600000.0
2007-11-29 04:12:00,111.495,111.495,111.48,111.48,289300000.0
2007-11-29 04:13:00,111.48,111.49,111.475,111.485,975500000.0
2007-11-29 04:14:00,111.485,111.545,111.485,111.535,178000000.0
2007-11-29 04:15:00,111.535,111.545,111.52,111.535,282200000.0
2007-11-29 04:16:00,111.535,111.535,111.51,111.525,216800000.0
2007-11-29 04:17:00,111.525,111.525,111.495,111.515,418700000.0
2007-11-29 04:18:00,111.515,111.55,111.495,111.55,370800000.0
2007-11-29 04:19:00,111.55,111.575,111.525,111.545,803700000.0
2007-11-29 04:20:00,111.53,111.545,111.515,111.545,831300000.0
2007-11-29 04:21:00,111.545,111.565,111.52,111.52,247300000.0
2007-11-29 04:22:00,111.52,111.545,111.495,111.525,1319200000.0
2007-11-29 04:23:00,111.525,111.575,111.515,111.575,719400000.0
2007-11-29 04:24:00,111.565,111.57,111.525,111.525,1246800000.0
2007-11-29 04:25:00,111.525,111.535,111.46,111.495,481800000.0
2007-11-29 04:26:00,111.485,111.485,111.455,111.46,441100000.0
2007-11-29 04:27:00,111.46,111.465,111.445,111.455,736500000.0
2007-11-29 04:28:00,111.455,111.465,111.45,111.465,422500000.0
2007-11-29 04:29:00,111.465,111.475,111.46,111.465,406500000.0
2007-11-29 04:30:00,111.465,111.515,111.455,111.515,1161400000.0
2007-11-29 04:31:00,111.515,111.55,111.505,111.505,1058200000.0
2007-11-29 04:32:00,111.505,111.525,111.505,111.51,1229400000.0
2007-11-29 04:33:00,111.51,111.52,111.51,111.52,535000000.0
2007-11-29 04:34:00,111.52,111.565,111.52,111.535,964700000.0
2007-11-29 04:35:00,111.535,111.565,111.53,111.555,529500000.0
2007-11-29 04:36:00,111.555,111.555,111.545,111.555,297700000.0
2007-11-29 04:37:00,111.555,111.555,111.545,111.545,201500000.0
2007-11-29 04:38:00,111.545,111.545,111.505,111.505,1160700000.0
2007-11-29 04:39:00,111.51,111.51,111.475,111.485,786300000.0
2007-11-29 04:40:00,111.485,111.525,111.48,111.505,83100000.0
2007-11-29 04:41:00,111.505,111.525,111.495,111.51,825800001.0
2007-11-29 04:42:00,111.51,111.51,111.495,111.505,1745100000.0
2007-11-29 04:43:00,111.505,111.505,111.49,111.49,1271900000.0
2007-11-29 04:44:00,111.49,111.49,111.465,111.465,1119200001.0
2007-11-29 04:45:00,111.465,111.5,111.465,111.495,488100000.0
2007-11-29 04:46:00,111.495,111.5,111.48,111.48,1454900000.0
2007-11-29 04:47:00,111.495,111.495,111.44,111.46,908600000.0
2007-11-29 04:48:00,111.46,111.51,111.46,111.51,1680500000.0
2007-11-29 04:49:00,111.51,111.55,111.485,111.525,1550200000.0
2007-11-29 04:50:00,111.61,111.62,111.6,111.61,1049100000.0
2007-11-29 04:51:00,111.535,111.535,111.52,111.53,1049100000.0
2007-11-29 04:52:00,111.53,111.54,111.455,111.49,1914699983.0
2007-11-29 04:53:00,111.54,111.54,111.5,111.5,1678900000.0
2007-11-29 04:54:00,111.495,111.54,111.495,111.54,1678900000.0
2007-11-29 04:55:00,111.54,111.54,111.52,111.52,1705800000.0
2007-11-29 04:56:00,111.52,111.545,111.505,111.525,1281100000.0
2007-11-29 04:57:00,111.525,111.545,111.52,111.54,1368000000.0
2007-11-29 04:58:00,111.54,111.57,111.54,111.565,299400000.0
2007-11-29 04:59:00,111.565,111.575,111.555,111.555,697300000.0
2007-11-29 05:00:00,111.555,111.575,111.54,111.575,902000000.0
2007-11-29 05:01:00,111.575,111.575,111.545,111.555,609400000.0
2007-11-29 05:02:00,111.555,111.555,111.515,111.55,1006700000.0
2007-11-29 05:03:00,111.55,111.555,111.525,111.545,604800000.0
2007-11-29 05:04:00,111.545,111.55,111.545,111.55,229600000.0
2007-11-29 05:05:00,111.55,111.55,111.52,111.535,283400000.0
2007-11-29 05:06:00,111.535,111.535,111.525,111.53,232000000.0
2007-11-29 05:07:00,111.53,111.53,111.5,111.515,1585100037.0
2007-11-29 05:08:00,111.515,111.515,111.495,111.495,225900000.0
2007-11-29 05:09:00,111.495,111.515,111.495,111.515,1518400000.0
2007-11-29 05:10:00,111.515,111.525,111.515,111.525,1074300000.0
2007-11-29 05:11:00,111.525,111.53,111.515,111.525,1669500000.0
2007-11-29 05:12:00,111.525,111.525,111.515,111.52,1136600000.0
2007-11-29 05:13:00,111.52,111.53,111.515,111.525,242600000.0
2007-11-29 05:14:00,111.525,111.525,111.515,111.52,1625800000.0
2007-11-29 05:15:00,111.52,111.525,111.515,111.52,675600000.0
2007-11-29 05:16:00,111.52,111.535,111.51,111.525,602200000.0
2007-11-29 05:17:00,111.525,111.535,111.505,111.52,616200010.0
2007-11-29 05:18:00,111.52,111.555,111.505,111.535,1161000000.0
2007-11-29 05:19:00,111.535,111.545,111.51,111.535,833900000.0
2007-11-29 05:20:00,111.535,111.535,111.525,111.535,373700000.0
2007-11-29 05:21:00,111.535,111.535,111.535,111.535,219200000.0
2007-11-29 05:22:00,111.535,111.535,111.445,111.475,917700001.0
2007-11-29 05:23:00,111.475,111.475,111.455,111.47,607800002.0
2007-11-29 05:24:00,111.47,111.485,111.465,111.47,130900000.0
2007-11-29 05:25:00,111.47,111.525,111.47,111.515,476500001.0
2007-11-29 05:26:00,111.505,111.515,111.495,111.505,1159300000.0
2007-11-29 05:27:00,111.51,111.52,111.5,111.5,992500001.0
2007-11-29 05:28:00,111.5,111.52,111.5,111.515,82300000.0
2007-11-29 05:29:00,111.505,111.54,111.505,111.535,364000000.0
2007-11-29 05:30:00,111.535,111.535,111.51,111.515,243200000.0
2007-11-29 05:31:00,111.515,111.525,111.515,111.525,260700000.0
2007-11-29 05:32:00,111.525,111.53,111.51,111.525,854400000.0
2007-11-29 05:33:00,111.525,111.535,111.515,111.515,228200000.0
2007-11-29 05:34:00,111.515,111.525,111.505,111.51,421700000.0
2007-11-29 05:35:00,111.515,111.525,111.51,111.515,406500000.0
2007-11-29 05:36:00,111.515,111.525,111.51,111.515,541300000.0
2007-11-29 05:37:00,111.515,111.52,111.5,111.515,897800000.0
2007-11-29 05:38:00,111.515,111.52,111.51,111.52,775600000.0
2007-11-29 05:39:00,111.52,111.535,111.52,111.535,514500000.0
2007-11-29 05:40:00,111.535,111.555,111.535,111.545,1018300001.0
2007-11-29 05:41:00,111.545,111.565,111.545,111.555,362700000.0
2007-11-29 05:42:00,111.555,111.585,111.555,111.585,454300000.0
2007-11-29 05:43:00,111.585,111.61,111.575,111.595,786200001.0
2007-11-29 05:44:00,111.595,111.6,111.565,111.595,968800000.0
2007-11-29 05:45:00,111.595,111.615,111.585,111.585,431000000.0
2007-11-29 05:46:00,111.585,111.605,111.575,111.595,445400000.0
2007-11-29 05:47:00,111.595,111.595,111.56,111.57,964400000.0
2007-11-29 05:48:00,111.58,111.58,111.55,111.57,507800000.0
2007-11-29 05:49:00,111.57,111.61,111.57,111.61,152500000.0
2007-11-29 05:50:00,111.61,111.62,111.595,111.605,361900000.0
2007-11-29 05:51:00,111.605,111.615,111.575,111.58,454900000.0
2007-11-29 05:52:00,111.605,111.605,111.545,111.55,343400000.0
2007-11-29 05:53:00,111.55,111.55,111.5,111.505,700800000.0
2007-11-29 05:54:00,111.505,111.525,111.505,111.515,79900000.0
2007-11-29 05:55:00,111.515,111.525,111.47,111.47,125400000.0
2007-11-29 05:56:00,111.47,111.475,111.445,111.455,829100000.0
2007-11-29 05:57:00,111.455,111.455,111.43,111.43,610000000.0
2007-11-29 05:58:00,111.43,111.44,111.4,111.415,781600000.0
2007-11-29 05:59:00,111.405,111.415,111.36,111.38,355300000.0
2007-11-29 06:00:00,111.38,111.4,111.38,111.4,69400000.0
2007-11-29 06:01:00,111.4,111.425,111.385,111.42,783400000.0
2007-11-29 06:02:00,111.42,111.425,111.415,111.415,145700000.0
2007-11-29 06:03:00,111.415,111.415,111.395,111.395,395600000.0
2007-11-29 06:04:00,111.395,111.405,111.375,111.385,1984500000.0
2007-11-29 06:05:00,111.38,111.395,111.38,111.385,696700000.0
2007-11-29 06:06:00,111.385,111.395,111.385,111.385,450200000.0
2007-11-29 06:07:00,111.385,111.395,111.375,111.395,1543400000.0
2007-11-29 06:08:00,111.4,111.435,111.385,111.41,416100000.0
2007-11-29 06:09:00,111.395,111.41,111.395,111.4,480900000.0
2007-11-29 06:10:00,111.4,111.42,111.395,111.415,670800000.0
2007-11-29 06:11:00,111.415,111.415,111.4,111.41,396700000.0
2007-11-29 06:12:00,111.41,111.415,111.405,111.405,398100000.0
2007-11-29 06:13:00,111.405,111.41,111.39,111.4,452400000.0
2007-11-29 06:14:00,111.4,111.41,111.395,111.405,477900000.0
2007-11-29 06:15:00,111.405,111.405,111.39,111.395,808400000.0
2007-11-29 06:16:00,111.395,111.4,111.37,111.37,415200000.0
2007-11-29 06:17:00,111.37,111.37,111.355,111.365,252400000.0
2007-11-29 06:18:00,111.365,111.365,111.305,111.315,1177100000.0
2007-11-29 06:19:00,111.315,111.315,111.305,111.31,318900000.0
2007-11-29 06:20:00,111.31,111.315,111.28,111.285,439300000.0
2007-11-29 06:21:00,111.305,111.335,111.285,111.335,832500000.0
2007-11-29 06:22:00,111.335,111.355,111.325,111.355,352200000.0
2007-11-29 06:23:00,111.355,111.355,111.33,111.345,588800000.0
2007-11-29 06:24:00,111.345,111.385,111.345,111.365,978600000.0
2007-11-29 06:25:00,111.365,111.385,111.365,111.37,776100000.0
2007-11-29 06:26:00,111.37,111.41,111.355,111.385,1568500000.0
2007-11-29 06:27:00,111.385,111.39,111.355,111.375,1107300000.0
2007-11-29 06:28:00,111.375,111.375,111.315,111.315,920700000.0
2007-11-29 06:29:00,111.315,111.32,111.255,111.265,1487100000.0
2007-11-29 06:30:00,111.265,111.29,111.265,111.285,1493400000.0
2007-11-29 06:31:00,111.295,111.295,111.25,111.27,1687900000.0
2007-11-29 06:32:00,111.27,111.28,111.245,111.26,973000000.0
2007-11-29 06:33:00,111.26,111.265,111.245,111.255,340600000.0
2007-11-29 06:34:00,111.255,111.26,111.235,111.255,637000000.0
2007-11-29 06:35:00,111.255,111.255,111.225,111.225,467800000.0
2007-11-29 06:36:00,111.225,111.235,111.22,111.235,630000000.0
2007-11-29 06:37:00,111.235,111.235,111.215,111.215,461100000.0
2007-11-29 06:38:00,111.215,111.225,111.21,111.215,1274700000.0
2007-11-29 06:39:00,111.215,111.225,111.205,111.215,589200000.0
2007-11-29 06:40:00,111.215,111.215,111.15,111.215,442600000.0
2007-11-29 06:41:00,111.215,111.215,111.155,111.185,419000000.0
2007-11-29 06:42:00,111.185,111.195,111.18,111.185,646100000.0
2007-11-29 06:43:00,111.185,111.185,111.165,111.185,421200000.0
2007-11-29 06:44:00,111.185,111.19,111.145,111.19,421100000.0
2007-11-29 06:45:00,111.19,111.19,111.16,111.19,208100000.0
2007-11-29 06:46:00,111.19,111.195,111.18,111.185,209100000.0
2007-11-29 06:47:00,111.185,111.19,111.165,111.185,467600000.0
2007-11-29 06:48:00,111.185,111.185,111.175,111.175,422500000.0
2007-11-29 06:49:00,111.175,111.19,111.165,111.175,492200000.0
2007-11-29 06:50:00,111.175,111.185,111.15,111.185,413700000.0
2007-11-29 06:51:00,111.185,111.255,111.175,111.205,637600000.0
2007-11-29 06:52:00,111.205,111.225,111.195,111.215,1150900000.0
2007-11-29 06:53:00,111.215,111.225,111.195,111.205,1362000000.0
2007-11-29 06:54:00,111.205,111.22,111.2,111.205,452900000.0
2007-11-29 06:55:00,111.205,111.205,111.155,111.16,404900000.0
2007-11-29 06:56:00,111.16,111.165,111.12,111.15,398000000.0
2007-11-29 06:57:00,111.15,111.165,111.13,111.16,740300000.0
2007-11-29 06:58:00,111.16,111.185,111.155,111.155,433500000.0
2007-11-29 06:59:00,111.155,111.155,111.115,111.145,603000000.0
2007-11-29 07:00:00,111.145,111.195,111.115,111.195,538300000.0
2007-11-29 07:01:00,111.195,111.225,111.195,111.215,729000000.0
2007-11-29 07:02:00,111.215,111.225,111.21,111.22,365800000.0
2007-11-29 07:03:00,111.22,111.225,111.195,111.215,810000000.0
2007-11-29 07:04:00,111.215,111.24,111.215,111.215,1703700000.0
2007-11-29 07:05:00,111.215,111.225,111.205,111.215,1091200000.0
2007-11-29 07:06:00,111.215,111.23,111.205,111.205,685000000.0
2007-11-29 07:07:00,111.205,111.22,111.17,111.195,454700000.0
2007-11-29 07:08:00,111.195,111.235,111.19,111.235,817400000.0
2007-11-29 07:09:00,111.235,111.235,111.21,111.225,871300000.0
2007-11-29 07:10:00,111.22,111.23,111.215,111.215,625800000.0
2007-11-29 07:11:00,111.215,111.22,111.195,111.22,326700000.0
2007-11-29 07:12:00,111.22,111.265,111.22,111.25,172000000.0
2007-11-29 07:13:00,111.235,111.295,111.235,111.285,995600000.0
2007-11-29 07:14:00,111.285,111.295,111.245,111.29,718800000.0
2007-11-29 07:15:00,111.295,111.335,111.285,111.325,534700000.0
2007-11-29 07:16:00,111.325,111.35,111.315,111.325,386600000.0
2007-11-29 07:17:00,111.325,111.345,111.325,111.335,996000000.0
2007-11-29 07:18:00,111.33,111.335,111.315,111.335,1479100004.0
2007-11-29 07:19:00,111.335,111.355,111.335,111.355,1072600000.0
2007-11-29 07:20:00,111.355,111.375,111.35,111.365,837900000.0
2007-11-29 07:21:00,111.365,111.365,111.355,111.355,430400000.0
2007-11-29 07:22:00,111.355,111.355,111.3,111.305,690000000.0
2007-11-29 07:23:00,111.31,111.315,111.3,111.315,731600000.0
2007-11-29 07:24:00,111.315,111.35,111.305,111.34,453300000.0
2007-11-29 07:25:00,111.34,111.34,111.325,111.325,988000000.0
2007-11-29 07:26:00,111.325,111.34,111.325,111.335,630100000.0
2007-11-29 07:27:00,111.335,111.335,111.315,111.315,448200000.0
2007-11-29 07:28:00,111.315,111.325,111.305,111.315,477100000.0
2007-11-29 07:29:00,111.315,111.325,111.31,111.315,363300000.0
2007-11-29 07:30:00,111.315,111.325,111.3,111.315,608700000.0
2007-11-29 07:31:00,111.315,111.32,111.3,111.305,274800000.0
2007-11-29 07:32:00,111.305,111.305,111.24,111.24,273100001.0
2007-11-29 07:33:00,111.24,111.24,111.215,111.215,180800000.0
2007-11-29 07:34:00,111.22,111.225,111.205,111.22,553100001.0
2007-11-29 07:35:00,111.22,111.275,111.22,111.265,227500000.0
2007-11-29 07:36:00,111.265,111.28,111.21,111.245,1859000000.0
2007-11-29 07:37:00,111.245,111.265,111.21,111.225,1357600000.0
2007-11-29 07:38:00,111.22,111.245,111.22,111.235,1676800000.0
2007-11-29 07:39:00,111.235,111.255,111.235,111.255,1116500000.0
2007-11-29 07:40:00,111.255,111.275,111.245,111.265,1442099998.0
2007-11-29 07:41:00,111.265,111.27,111.26,111.27,790800000.0
2007-11-29 07:42:00,111.27,111.305,111.27,111.295,1029500000.0
2007-11-29 07:43:00,111.305,111.315,111.3,111.315,430700000.0
2007-11-29 07:44:00,111.315,111.315,111.29,111.295,215000000.0
2007-11-29 07:45:00,111.295,111.305,111.275,111.285,607800000.0
2007-11-29 07:46:00,111.285,111.305,111.285,111.295,313200000.0
2007-11-29 07:47:00,111.295,111.315,111.295,111.305,217800000.0
2007-11-29 07:48:00,111.305,111.345,111.305,111.32,571000000.0
2007-11-29 07:49:00,111.32,111.345,111.305,111.315,497900000.0
2007-11-29 07:50:00,111.315,111.315,111.285,111.285,220700000.0
2007-11-29 07:51:00,111.285,111.305,111.275,111.295,287800000.0
2007-11-29 07:52:00,111.295,111.305,111.275,111.295,572000000.0
2007-11-29 07:53:00,111.295,111.305,111.29,111.305,528900000.0
2007-11-29 07:54:00,111.305,111.32,111.3,111.315,351000000.0
2007-11-29 07:55:00,111.315,111.325,111.315,111.325,199300000.0
2007-11-29 07:56:00,111.325,111.325,111.315,111.32,201900000.0
2007-11-29 07:57:00,111.32,111.34,111.32,111.335,230400000.0
2007-11-29 07:58:00,111.335,111.34,111.32,111.325,241200000.0
2007-11-29 07:59:00,111.325,111.355,111.325,111.355,233500000.0
2007-11-29 08:00:00,111.355,111.365,111.325,111.355,601700000.0
2007-11-29 08:01:00,111.355,111.37,111.315,111.325,446900000.0
2007-11-29 08:02:00,111.33,111.335,111.31,111.315,268000000.0
2007-11-29 08:03:00,111.315,111.315,111.27,111.3,1139300000.0
2007-11-29 08:04:00,111.3,111.345,111.3,111.325,1437300000.0
2007-11-29 08:05:00,111.325,111.355,111.325,111.345,1179000001.0
2007-11-29 08:06:00,111.345,111.355,111.335,111.34,1633600000.0
2007-11-29 08:07:00,111.34,111.345,111.315,111.325,1508400000.0
2007-11-29 08:08:00,111.5,111.5,111.49,111.49,1640400000.0
2007-11-29 08:09:00,111.5,111.53,111.48,111.48,1640400000.0
2007-11-29 08:10:00,111.47,111.47,111.45,111.46,1640400000.0
2007-11-29 08:11:00,111.47,111.48,111.46,111.47,1640400000.0
2007-11-29 08:12:00,111.46,111.47,111.44,111.44,1640400000.0
2007-11-29 08:13:00,111.345,111.35,111.315,111.335,1640400000.0
2007-11-29 08:14:00,111.335,111.345,111.33,111.33,426300000.0
2007-11-29 08:15:00,111.33,111.335,111.325,111.325,603600000.0
2007-11-29 08:16:00,111.325,111.325,111.29,111.325,467200000.0
2007-11-29 08:17:00,111.325,111.325,111.295,111.3,499200000.0
2007-11-29 08:18:00,111.3,111.305,111.295,111.295,1038700000.0
2007-11-29 08:19:00,111.295,111.325,111.295,111.315,946300000.0
2007-11-29 08:20:00,111.315,111.345,111.305,111.345,1588600000.0
2007-11-29 08:21:00,111.345,111.345,111.325,111.335,744300000.0
2007-11-29 08:22:00,111.335,111.335,111.315,111.335,408900000.0
2007-11-29 08:23:00,111.335,111.345,111.315,111.335,1027300000.0
2007-11-29 08:24:00,111.335,111.335,111.315,111.315,326600000.0
2007-11-29 08:25:00,111.315,111.33,111.305,111.325,420200000.0
2007-11-29 08:26:00,111.325,111.325,111.285,111.29,339300000.0
2007-11-29 08:27:00,111.29,111.29,111.265,111.285,419500000.0
2007-11-29 08:28:00,111.27,111.29,111.265,111.275,548100000.0
2007-11-29 08:29:00,111.275,111.275,111.265,111.275,396400000.0
2007-11-29 08:30:00,111.275,111.275,111.26,111.265,921500000.0
2007-11-29 08:31:00,111.265,111.295,111.245,111.27,808200000.0
2007-11-29 08:32:00,111.27,111.295,111.255,111.275,1141700000.0
2007-11-29 08:33:00,111.275,111.285,111.26,111.265,1240000000.0
2007-11-29 08:34:00,111.265,111.3,111.265,111.295,1513000000.0
2007-11-29 08:35:00,111.295,111.305,111.235,111.24,722400000.0
2007-11-29 08:36:00,111.24,111.305,111.24,111.25,1294300000.0
2007-11-29 08:37:00,111.25,111.305,111.25,111.305,370600000.0
2007-11-29 08:38:00,111.305,111.33,111.295,111.325,677700000.0
2007-11-29 08:39:00,111.325,111.33,111.305,111.325,1663499998.0
2007-11-29 08:40:00,111.315,111.405,111.31,111.395,1170000000.0
2007-11-29 08:41:00,111.395,111.395,111.365,111.375,1140500000.0
2007-11-29 08:42:00,111.375,111.385,111.375,111.375,1033800000.0
2007-11-29 08:43:00,111.375,111.385,111.355,111.385,1011400000.0
2007-11-29 08:44:00,111.385,111.385,111.29,111.325,881700000.0
2007-11-29 08:45:00,111.325,111.325,111.3,111.325,434500000.0
2007-11-29 08:46:00,111.325,111.325,111.325,111.325,417200000.0
2007-11-29 08:47:00,111.325,111.325,111.295,111.315,842499999.0
2007-11-29 08:48:00,111.305,111.335,111.305,111.315,770199999.0
2007-11-29 08:49:00,111.315,111.32,111.285,111.315,960400003.0
2007-11-29 08:50:00,111.315,111.315,111.28,111.305,451400000.0
2007-11-29 08:51:00,111.305,111.335,111.305,111.335,1024000000.0
2007-11-29 08:52:00,111.335,111.35,111.33,111.34,457300000.0
2007-11-29 08:53:00,111.34,111.34,111.335,111.335,534500000.0
2007-11-29 08:54:00,111.335,111.36,111.325,111.345,615500000.0
2007-11-29 08:55:00,111.345,111.395,111.34,111.385,802200000.0
2007-11-29 08:56:00,111.385,111.435,111.375,111.41,683400000.0
2007-11-29 08:57:00,111.415,111.49,111.41,111.475,374600000.0
2007-11-29 08:58:00,111.475,111.64,111.44,111.605,664600001.0
2007-11-29 08:59:00,111.605,111.625,111.555,111.575,1175400000.0
2007-11-29 09:00:00,111.575,111.585,111.505,111.52,309000000.0
2007-11-29 09:01:00,111.525,111.545,111.505,111.515,859000000.0
2007-11-29 09:02:00,111.505,111.515,111.455,111.46,1037999999.0
2007-11-29 09:03:00,111.465,111.49,111.465,111.485,840399984.0
2007-11-29 09:04:00,111.485,111.515,111.47,111.515,587100000.0
2007-11-29 09:05:00,111.515,111.535,111.495,111.515,756500000.0
2007-11-29 09:06:00,111.495,111.525,111.485,111.515,925400000.0
2007-11-29 09:07:00,111.515,111.52,111.515,111.52,428800000.0
2007-11-29 09:08:00,111.52,111.52,111.49,111.5,1319500000.0
2007-11-29 09:09:00,111.5,111.55,111.495,111.505,469200000.0
2007-11-29 09:10:00,111.505,111.505,111.455,111.455,416900000.0
2007-11-29 09:11:00,111.455,111.495,111.455,111.465,648100000.0
2007-11-29 09:12:00,111.465,111.485,111.45,111.455,742700000.0
2007-11-29 09:13:00,111.455,111.48,111.45,111.465,493600000.0
2007-11-29 09:14:00,111.455,111.49,111.455,111.465,354300000.0
2007-11-29 09:15:00,111.465,111.475,111.455,111.475,943700000.0
2007-11-29 09:16:00,111.475,111.485,111.455,111.465,323200000.0
2007-11-29 09:17:00,111.465,111.495,111.455,111.465,924800000.0
2007-11-29 09:18:00,111.465,111.485,111.455,111.465,94600000.0
2007-11-29 09:19:00,111.465,111.47,111.365,111.365,341900000.0
2007-11-29 09:20:00,111.365,111.4,111.36,111.395,972700000.0
2007-11-29 09:21:00,111.4,111.4,111.385,111.395,56300000.0
2007-11-29 09:22:00,111.395,111.41,111.385,111.41,103200000.0
2007-11-29 09:23:00,111.41,111.41,111.355,111.355,718499991.0
2007-11-29 09:24:00,111.355,111.44,111.355,111.435,158300000.0
2007-11-29 09:25:00,111.435,111.455,111.415,111.44,518500000.0
2007-11-29 09:26:00,111.44,111.44,111.42,111.425,1103600000.0
2007-11-29 09:27:00,111.425,111.445,111.415,111.435,580200000.0
2007-11-29 09:28:00,111.435,111.46,111.425,111.43,159400001.0
2007-11-29 09:29:00,111.43,111.435,111.395,111.405,613900000.0
2007-11-29 09:30:00,111.405,111.415,111.395,111.415,1449100000.0
2007-11-29 09:31:00,111.415,111.435,111.405,111.405,628500000.0
2007-11-29 09:32:00,111.405,111.425,111.375,111.375,886800000.0
2007-11-29 09:33:00,111.375,111.39,111.35,111.39,1270900000.0
2007-11-29 09:34:00,111.39,111.39,111.35,111.36,416700000.0
2007-11-29 09:35:00,111.33,111.355,111.315,111.325,592000000.0
2007-11-29 09:36:00,111.325,111.34,111.305,111.305,624800000.0
2007-11-29 09:37:00,111.305,111.335,111.305,111.325,476200000.0
2007-11-29 09:38:00,111.325,111.375,111.315,111.37,108700000.0
2007-11-29 09:39:00,111.37,111.435,111.355,111.405,450000000.0
2007-11-29 09:40:00,111.41,111.41,111.375,111.38,99700000.0
2007-11-29 09:41:00,111.35,111.395,111.35,111.375,536500000.0
2007-11-29 09:42:00,111.37,111.38,111.345,111.345,343700001.0
2007-11-29 09:43:00,111.35,111.355,111.295,111.325,1269100000.0
2007-11-29 09:44:00,111.325,111.325,111.295,111.295,1318000000.0
2007-11-29 09:45:00,111.295,111.305,111.205,111.205,525500000.0
2007-11-29 09:46:00,111.21,111.225,111.155,111.17,374500000.0
2007-11-29 09:47:00,111.175,111.185,111.165,111.185,356100000.0
2007-11-29 09:48:00,111.185,111.21,111.15,111.15,816799998.0
2007-11-29 09:49:00,111.155,111.195,111.145,111.145,1229299999.0
2007-11-29 09:50:00,111.14,111.16,111.105,111.12,527500000.0
2007-11-29 09:51:00,111.13,111.17,111.105,111.17,1036399980.0
2007-11-29 09:52:00,111.17,111.17,111.09,111.1,971599989.0
2007-11-29 09:53:00,111.1,111.14,111.07,111.14,158200000.0
2007-11-29 09:54:00,111.14,111.155,111.115,111.155,194399996.0
2007-11-29 09:55:00,111.155,111.155,111.105,111.125,980000004.0
2007-11-29 09:56:00,111.125,111.13,111.105,111.125,511700003.0
2007-11-29 09:57:00,111.12,111.155,111.055,111.055,634100000.0
2007-11-29 09:58:00,111.055,111.075,111.005,111.06,595400000.0
2007-11-29 09:59:00,111.06,111.095,111.055,111.065,304500000.0
2007-11-29 10:00:00,111.065,111.11,111.055,111.085,578000000.0
2007-11-29 10:01:00,111.085,111.105,111.035,111.105,892699995.0
2007-11-29 10:02:00,111.095,111.125,111.085,111.115,748199999.0
2007-11-29 10:03:00,111.115,111.125,111.105,111.12,476200000.0
2007-11-29 10:04:00,111.12,111.145,111.095,111.14,466000001.0
2007-11-29 10:05:00,111.14,111.155,111.075,111.075,625299998.0
2007-11-29 10:06:00,111.075,111.095,111.035,111.045,404600000.0
2007-11-29 10:07:00,111.045,111.065,111.035,111.05,759700000.0
2007-11-29 10:08:00,111.05,111.055,110.995,111.035,989600000.0
2007-11-29 10:09:00,111.035,111.085,111.035,111.085,273400000.0
2007-11-29 10:10:00,111.085,111.105,111.075,111.1,313400001.0
2007-11-29 10:11:00,111.1,111.135,111.085,111.115,317500000.0
2007-11-29 10:12:00,111.115,111.135,111.09,111.1,636000003.0
2007-11-29 10:13:00,111.11,111.125,111.075,111.075,647300000.0
2007-11-29 10:14:00,111.075,111.105,111.05,111.08,717800000.0
2007-11-29 10:15:00,111.09,111.145,111.08,111.14,509200000.0
2007-11-29 10:16:00,111.14,111.175,111.12,111.165,456100000.0
2007-11-29 10:17:00,111.165,111.195,111.155,111.185,445299999.0
2007-11-29 10:18:00,111.185,111.215,111.175,111.215,759400003.0
2007-11-29 10:19:00,111.215,111.315,111.205,111.31,521999999.0
2007-11-29 10:20:00,111.31,111.365,111.305,111.365,1060700006.0
2007-11-29 10:21:00,111.365,111.465,111.365,111.445,701300002.0
2007-11-29 10:22:00,111.445,111.48,111.405,111.465,358300000.0
2007-11-29 10:23:00,111.45,111.45,111.375,111.375,807900000.0
2007-11-29 10:24:00,111.38,111.385,111.33,111.34,381800000.0
2007-11-29 10:25:00,111.34,111.34,111.245,111.265,409500000.0
2007-11-29 10:26:00,111.265,111.315,111.265,111.315,306700000.0
2007-11-29 10:27:00,111.315,111.34,111.265,111.275,319000000.0
2007-11-29 10:28:00,111.275,111.305,111.27,111.305,579700000.0
2007-11-29 10:29:00,111.305,111.325,111.295,111.325,321900000.0
2007-11-29 10:30:00,111.325,111.43,111.32,111.43,286200000.0
2007-11-29 10:31:00,111.43,111.495,111.395,111.485,470100000.0
2007-11-29 10:32:00,111.485,111.605,111.485,111.555,814600000.0
2007-11-29 10:33:00,111.55,111.555,111.495,111.515,636000000.0
2007-11-29 10:34:00,111.515,111.535,111.48,111.515,1239900000.0
2007-11-29 10:35:00,111.515,111.515,111.45,111.465,662100000.0
2007-11-29 10:36:00,111.465,111.485,111.395,111.405,511100000.0
2007-11-29 10:37:00,111.4,111.505,111.395,111.475,792500000.0
2007-11-29 10:38:00,111.475,111.475,111.425,111.455,975600000.0
2007-11-29 10:39:00,111.455,111.515,111.455,111.515,394400000.0
2007-11-29 10:40:00,111.525,111.54,111.445,111.48,912700000.0
2007-11-29 10:41:00,111.48,111.505,111.395,111.405,815800000.0
2007-11-29 10:42:00,111.395,111.45,111.395,111.415,1319300000.0
2007-11-29 10:43:00,111.415,111.465,111.405,111.445,365100000.0
2007-11-29 10:44:00,111.445,111.465,111.435,111.455,1330500001.0
2007-11-29 10:45:00,111.455,111.46,111.415,111.43,368300001.0
2007-11-29 10:46:00,111.43,111.495,111.425,111.495,447100000.0
2007-11-29 10:47:00,111.495,111.53,111.475,111.485,339100000.0
2007-11-29 10:48:00,111.485,111.52,111.465,111.51,165000000.0
2007-11-29 10:49:00,111.51,111.53,111.4,111.405,379000000.0
2007-11-29 10:50:00,111.405,111.415,111.31,111.345,321700000.0
2007-11-29 10:51:00,111.345,111.38,111.305,111.37,615099999.0
2007-11-29 10:52:00,111.37,111.38,111.31,111.34,624200000.0
2007-11-29 10:53:00,111.34,111.47,111.325,111.45,1087100001.0
2007-11-29 10:54:00,111.46,111.46,111.405,111.415,1856000017.0
2007-11-29 10:55:00,111.41,111.465,111.405,111.465,1416800003.0
2007-11-29 10:56:00,111.465,111.51,111.455,111.455,539299995.0
2007-11-29 10:57:00,111.455,111.46,111.435,111.455,296400000.0
2007-11-29 10:58:00,111.455,111.49,111.455,111.475,453300000.0
2007-11-29 10:59:00,111.475,111.59,111.455,111.59,437900000.0
2007-11-29 11:00:00,111.59,111.59,111.535,111.55,208600000.0
2007-11-29 11:01:00,111.55,111.56,111.495,111.505,543500000.0
2007-11-29 11:02:00,111.505,111.515,111.395,111.395,914300000.0
2007-11-29 11:03:00,111.395,111.41,111.385,111.405,242400000.0
2007-11-29 11:04:00,111.405,111.405,111.355,111.375,334600000.0
2007-11-29 11:05:00,111.375,111.42,111.335,111.42,226100000.0
2007-11-29 11:06:00,111.42,111.43,111.295,111.295,359100000.0
2007-11-29 11:07:00,111.295,111.345,111.27,111.295,342800000.0
2007-11-29 11:08:00,111.295,111.33,111.255,111.3,745500003.0
2007-11-29 11:09:00,111.3,111.335,111.3,111.315,1927099955.0
2007-11-29 11:10:00,111.315,111.355,111.305,111.325,967100000.0
2007-11-29 11:11:00,111.325,111.34,111.295,111.295,1344499993.0
2007-11-29 11:12:00,111.295,111.325,111.255,111.27,877500001.0
2007-11-29 11:13:00,111.265,111.315,111.265,111.31,706300004.0
2007-11-29 11:14:00,111.305,111.375,111.26,111.375,776099998.0
2007-11-29 11:15:00,111.375,111.4,111.33,111.385,661100001.0
2007-11-29 11:16:00,111.385,111.405,111.365,111.405,360400000.0
2007-11-29 11:17:00,111.405,111.435,111.405,111.415,173000000.0
2007-11-29 11:18:00,111.43,111.475,111.395,111.455,675300001.0
2007-11-29 11:19:00,111.45,111.455,111.425,111.43,212900000.0
2007-11-29 11:20:00,111.43,111.43,111.395,111.41,343600000.0
2007-11-29 11:21:00,111.415,111.42,111.36,111.36,177800000.0
2007-11-29 11:22:00,111.36,111.375,111.285,111.345,420200000.0
2007-11-29 11:23:00,111.345,111.345,111.33,111.335,754800000.0
2007-11-29 11:24:00,111.335,111.37,111.285,111.295,736300000.0
2007-11-29 11:25:00,111.295,111.32,111.265,111.285,560200000.0
2007-11-29 11:26:00,111.285,111.345,111.285,111.345,982100011.0
2007-11-29 11:27:00,111.345,111.35,111.335,111.335,509400000.0
2007-11-29 11:28:00,111.34,111.34,111.285,111.305,840800000.0
2007-11-29 11:29:00,111.305,111.325,111.295,111.295,630300000.0
2007-11-29 11:30:00,111.295,111.305,111.285,111.295,502200000.0
2007-11-29 11:31:00,111.295,111.325,111.295,111.31,407300000.0
2007-11-29 11:32:00,111.31,111.315,111.295,111.305,603300000.0
2007-11-29 11:33:00,111.325,111.33,111.305,111.325,1312500011.0
2007-11-29 11:34:00,111.325,111.33,111.305,111.315,694200000.0
2007-11-29 11:35:00,111.325,111.355,111.295,111.355,612800000.0
2007-11-29 11:36:00,111.35,111.365,111.325,111.365,820300001.0
2007-11-29 11:37:00,111.365,111.395,111.355,111.375,1893999965.0
2007-11-29 11:38:00,111.365,111.38,111.365,111.365,1065300000.0
2007-11-29 11:39:00,111.365,111.415,111.355,111.385,1101700000.0
2007-11-29 11:40:00,111.385,111.4,111.375,111.385,972699998.0
2007-11-29 11:41:00,111.375,111.435,111.37,111.435,836900000.0
2007-11-29 11:42:00,111.435,111.475,111.42,111.46,383300000.0
2007-11-29 11:43:00,111.46,111.47,111.445,111.47,927000000.0
2007-11-29 11:44:00,111.47,111.47,111.435,111.455,634700000.0
2007-11-29 11:45:00,111.455,111.48,111.455,111.465,484700000.0
2007-11-29 11:46:00,111.465,111.465,111.445,111.455,646200000.0
2007-11-29 11:47:00,111.455,111.46,111.445,111.45,1057500000.0
2007-11-29 11:48:00,111.445,111.45,111.425,111.435,1401400003.0
2007-11-29 11:49:00,111.435,111.46,111.42,111.435,1429700011.0
2007-11-29 11:50:00,111.435,111.44,111.385,111.395,610300000.0
2007-11-29 11:51:00,111.405,111.41,111.355,111.395,633400001.0
2007-11-29 11:52:00,111.395,111.405,111.345,111.355,446400000.0
2007-11-29 11:53:00,111.355,111.355,111.305,111.33,553500000.0
2007-11-29 11:54:00,111.33,111.42,111.325,111.405,837900000.0
2007-11-29 11:55:00,111.405,111.435,111.385,111.43,665599999.0
2007-11-29 11:56:00,111.43,111.465,111.425,111.455,578200000.0
2007-11-29 11:57:00,111.455,111.5,111.455,111.49,994900002.0
2007-11-29 11:58:00,111.485,111.49,111.465,111.475,821300005.0
2007-11-29 11:59:00,111.475,111.515,111.445,111.485,625400000.0
2007-11-29 12:00:00,111.49,111.495,111.445,111.455,958600000.0
2007-11-29 12:01:00,111.455,111.47,111.425,111.45,652400000.0
2007-11-29 12:02:00,111.45,111.48,111.435,111.455,339000000.0
2007-11-29 12:03:00,111.455,111.565,111.455,111.555,818600000.0
2007-11-29 12:04:00,111.555,111.585,111.535,111.565,1082900000.0
2007-11-29 12:05:00,111.565,111.585,111.525,111.575,1056700000.0
2007-11-29 12:06:00,111.575,111.595,111.565,111.575,1646000000.0
2007-11-29 12:07:00,111.575,111.585,111.535,111.585,712900000.0
2007-11-29 12:08:00,111.585,111.61,111.57,111.6,755900000.0
2007-11-29 12:09:00,111.605,111.65,111.6,111.645,928800000.0
2007-11-29 12:10:00,111.64,111.665,111.605,111.66,405800000.0
2007-11-29 12:11:00,111.665,111.765,111.665,111.75,579100000.0
2007-11-29 12:12:00,111.755,111.915,111.745,111.87,824300000.0
2007-11-29 12:13:00,111.865,111.87,111.755,111.765,866600000.0
2007-11-29 12:14:00,111.775,111.775,111.74,111.765,754000001.0
2007-11-29 12:15:00,111.765,111.855,111.745,111.835,613100000.0
2007-11-29 12:16:00,111.835,111.855,111.795,111.805,954900000.0
2007-11-29 12:17:00,111.805,111.87,111.8,111.855,766800000.0
2007-11-29 12:18:00,111.855,111.865,111.845,111.845,481300000.0
2007-11-29 12:19:00,111.845,111.845,111.795,111.81,776000002.0
2007-11-29 12:20:00,111.795,111.81,111.75,111.755,551700000.0
2007-11-29 12:21:00,111.755,111.755,111.715,111.735,844000006.0
2007-11-29 12:22:00,111.745,111.745,111.725,111.735,1525700045.0
2007-11-29 12:23:00,111.735,111.745,111.675,111.745,669000000.0
2007-11-29 12:24:00,111.745,111.745,111.705,111.71,561600000.0
2007-11-29 12:25:00,111.71,111.74,111.695,111.735,468500000.0
2007-11-29 12:26:00,111.735,111.745,111.705,111.705,731100000.0
2007-11-29 12:27:00,111.705,111.735,111.69,111.725,770000000.0
2007-11-29 12:28:00,111.725,111.755,111.725,111.735,1029600019.0
2007-11-29 12:29:00,111.735,111.745,111.675,111.675,421999999.0
2007-11-29 12:30:00,111.675,111.685,111.485,111.555,989000000.0
2007-11-29 12:31:00,111.555,111.605,111.52,111.585,1005800000.0
2007-11-29 12:32:00,111.585,111.585,111.565,111.565,308400000.0
2007-11-29 12:33:00,111.565,111.625,111.525,111.625,394900000.0
2007-11-29 12:34:00,111.625,111.625,111.575,111.585,472100000.0
2007-11-29 12:35:00,111.585,111.61,111.585,111.6,159200000.0
2007-11-29 12:36:00,111.6,111.665,111.59,111.665,487000000.0
2007-11-29 12:37:00,111.665,111.705,111.665,111.705,499800000.0
2007-11-29 12:38:00,111.705,111.74,111.68,111.705,738400001.0
2007-11-29 12:39:00,111.705,111.71,111.665,111.67,781600000.0
2007-11-29 12:40:00,111.67,111.7,111.645,111.665,674000001.0
2007-11-29 12:41:00,111.665,111.665,111.565,111.66,607200000.0
2007-11-29 12:42:00,111.665,111.695,111.655,111.695,1027300001.0
2007-11-29 12:43:00,111.695,111.705,111.655,111.685,818300000.0
2007-11-29 12:44:00,111.685,111.705,111.655,111.665,660000000.0
2007-11-29 12:45:00,111.665,111.695,111.665,111.695,424400000.0
2007-11-29 12:46:00,111.695,111.7,111.67,111.7,1108600000.0
2007-11-29 12:47:00,111.7,111.7,111.675,111.695,678100000.0
2007-11-29 12:48:00,111.695,111.715,111.675,111.705,1099300001.0
2007-11-29 12:49:00,111.705,111.725,111.705,111.715,992600000.0
2007-11-29 12:50:00,111.715,111.765,111.715,111.765,1431000000.0
2007-11-29 12:51:00,111.765,111.865,111.765,111.795,1057500000.0
2007-11-29 12:52:00,111.795,111.795,111.725,111.725,901000000.0
2007-11-29 12:53:00,111.725,111.775,111.725,111.755,783800000.0
2007-11-29 12:54:00,111.755,111.835,111.755,111.815,1156700000.0
2007-11-29 12:55:00,111.815,111.82,111.785,111.795,648000000.0
2007-11-29 12:56:00,111.79,111.815,111.77,111.785,973300001.0
2007-11-29 12:57:00,111.785,111.815,111.78,111.785,736900000.0
2007-11-29 12:58:00,111.785,111.785,111.755,111.765,638000000.0
2007-11-29 12:59:00,111.765,111.775,111.755,111.765,936400000.0
2007-11-29 13:00:00,111.765,111.8,111.755,111.775,816800000.0
2007-11-29 13:01:00,111.765,111.785,111.695,111.715,1039499999.0
2007-11-29 13:02:00,111.715,111.715,111.675,111.705,1251700000.0
2007-11-29 13:03:00,111.705,111.71,111.56,111.585,1464900000.0
2007-11-29 13:04:00,111.585,111.6,111.455,111.465,672700000.0
2007-11-29 13:05:00,111.465,111.545,111.465,111.52,722900000.0
2007-11-29 13:06:00,111.52,111.52,111.475,111.485,1046300000.0
2007-11-29 13:07:00,111.485,111.495,111.455,111.47,1060100000.0
2007-11-29 13:08:00,111.47,111.51,111.445,111.51,688100000.0
2007-11-29 13:09:00,111.51,111.53,111.47,111.475,756900000.0
2007-11-29 13:10:00,111.485,111.51,111.475,111.475,1109500007.0
2007-11-29 13:11:00,111.485,111.525,111.42,111.425,762699998.0
2007-11-29 13:12:00,111.415,111.44,111.375,111.38,709900000.0
2007-11-29 13:13:00,111.38,111.395,111.32,111.345,265800000.0
2007-11-29 13:14:00,111.36,111.385,111.325,111.375,926500000.0
2007-11-29 13:15:00,111.365,111.49,111.35,111.475,468899999.0
2007-11-29 13:16:00,111.475,111.485,111.445,111.485,625100000.0
2007-11-29 13:17:00,111.48,111.52,111.465,111.495,956900000.0
2007-11-29 13:18:00,111.495,111.5,111.375,111.385,463100000.0
2007-11-29 13:19:00,111.385,111.395,111.335,111.355,633000000.0
2007-11-29 13:20:00,111.355,111.355,111.325,111.34,396600000.0
2007-11-29 13:21:00,111.345,111.38,111.345,111.365,680200000.0
2007-11-29 13:22:00,111.37,111.38,111.35,111.35,427900000.0
2007-11-29 13:23:00,111.35,111.365,111.315,111.365,576400000.0
2007-11-29 13:24:00,111.365,111.375,111.355,111.355,156600000.0
2007-11-29 13:25:00,111.355,111.36,111.305,111.305,999500000.0
2007-11-29 13:26:00,111.305,111.315,111.235,111.235,1018300000.0
2007-11-29 13:27:00,111.235,111.265,111.215,111.265,1066500003.0
2007-11-29 13:28:00,111.245,111.285,111.225,111.265,741400000.0
2007-11-29 13:29:00,111.265,111.275,111.255,111.26,676200000.0
2007-11-29 13:30:00,111.26,111.27,111.225,111.235,418500000.0
2007-11-29 13:31:00,111.235,111.265,111.215,111.245,405700000.0
2007-11-29 13:32:00,111.245,111.245,111.215,111.225,407100000.0
2007-11-29 13:33:00,111.225,111.245,111.215,111.245,359600000.0
2007-11-29 13:34:00,111.245,111.315,111.245,111.31,530600000.0
2007-11-29 13:35:00,111.31,111.35,111.305,111.32,803000000.0
2007-11-29 13:36:00,111.325,111.35,111.295,111.295,297800000.0
2007-11-29 13:37:00,111.295,111.32,111.275,111.295,674800001.0
2007-11-29 13:38:00,111.3,111.345,111.295,111.295,840899993.0
2007-11-29 13:39:00,111.295,111.32,111.27,111.305,382600000.0
2007-11-29 13:40:00,111.32,111.425,111.305,111.375,1076900004.0
2007-11-29 13:41:00,111.375,111.465,111.375,111.455,384000000.0
2007-11-29 13:42:00,111.455,111.46,111.38,111.41,317600000.0
2007-11-29 13:43:00,111.41,111.43,111.4,111.42,244900000.0
2007-11-29 13:44:00,111.42,111.42,111.375,111.38,535400000.0
2007-11-29 13:45:00,111.38,111.405,111.345,111.35,987700000.0
2007-11-29 13:46:00,111.35,111.36,111.33,111.36,864900000.0
2007-11-29 13:47:00,111.355,111.405,111.345,111.4,785300000.0
2007-11-29 13:48:00,111.4,111.4,111.305,111.325,794100003.0
2007-11-29 13:49:00,111.325,111.325,111.24,111.285,683300000.0
2007-11-29 13:50:00,111.285,111.295,111.26,111.265,662600000.0
2007-11-29 13:51:00,111.265,111.265,111.2,111.255,378900000.0
2007-11-29 13:52:00,111.255,111.255,111.185,111.225,773700000.0
2007-11-29 13:53:00,111.225,111.225,111.17,111.18,813000002.0
2007-11-29 13:54:00,111.18,111.195,111.175,111.19,572500000.0
2007-11-29 13:55:00,111.19,111.195,111.155,111.155,813300003.0
2007-11-29 13:56:00,111.155,111.205,111.145,111.185,405600000.0
2007-11-29 13:57:00,111.185,111.24,111.175,111.235,464000001.0
2007-11-29 13:58:00,111.235,111.235,111.165,111.165,740600000.0
2007-11-29 13:59:00,111.165,111.175,111.06,111.06,483500000.0
2007-11-29 14:00:00,111.06,111.085,111.03,111.06,987200000.0
2007-11-29 14:01:00,111.07,111.105,111.055,111.095,448200000.0
2007-11-29 14:02:00,111.095,111.11,111.09,111.105,150300000.0
2007-11-29 14:03:00,111.105,111.11,111.065,111.08,1401900001.0
2007-11-29 14:04:00,111.075,111.11,111.07,111.085,497300000.0
2007-11-29 14:05:00,111.085,111.14,111.08,111.13,460000000.0
2007-11-29 14:06:00,111.135,111.16,111.105,111.12,555700000.0
2007-11-29 14:07:00,111.12,111.145,111.1,111.12,463500000.0
2007-11-29 14:08:00,111.12,111.18,111.105,111.175,217400000.0
2007-11-29 14:09:00,111.175,111.205,111.165,111.175,782900000.0
2007-11-29 14:10:00,111.175,111.175,111.115,111.12,936300001.0
2007-11-29 14:11:00,111.12,111.17,111.12,111.145,566300000.0
2007-11-29 14:12:00,111.145,111.18,111.115,111.135,1256500025.0
2007-11-29 14:13:00,111.135,111.24,111.115,111.235,570600000.0
2007-11-29 14:14:00,111.235,111.255,111.195,111.21,684800000.0
2007-11-29 14:15:00,111.21,111.245,111.2,111.23,168700000.0
2007-11-29 14:16:00,111.23,111.23,111.195,111.195,316700000.0
2007-11-29 14:17:00,111.195,111.23,111.175,111.21,893400000.0
2007-11-29 14:18:00,111.21,111.235,111.195,111.225,441400000.0
2007-11-29 14:19:00,111.225,111.23,111.205,111.215,173100000.0
2007-11-29 14:20:00,111.215,111.26,111.205,111.235,807999997.0
2007-11-29 14:21:00,111.235,111.26,111.235,111.26,531000000.0
2007-11-29 14:22:00,111.26,111.295,111.235,111.29,353900000.0
2007-11-29 14:23:00,111.29,111.29,111.235,111.235,258600000.0
2007-11-29 14:24:00,111.235,111.26,111.21,111.215,466100000.0
2007-11-29 14:25:00,111.21,111.235,111.205,111.225,1719300002.0
2007-11-29 14:26:00,111.225,111.255,111.225,111.25,350900000.0
2007-11-29 14:27:00,111.25,111.265,111.245,111.25,737300000.0
2007-11-29 14:28:00,111.25,111.265,111.175,111.215,1507700000.0
2007-11-29 14:29:00,111.215,111.25,111.21,111.235,1236400000.0
2007-11-29 14:30:00,111.235,111.285,111.235,111.285,540800000.0
2007-11-29 14:31:00,111.285,111.305,111.265,111.285,835400000.0
2007-11-29 14:32:00,111.285,111.285,111.24,111.25,993500001.0
2007-11-29 14:33:00,111.245,111.255,111.225,111.235,782800000.0
2007-11-29 14:34:00,111.235,111.235,111.195,111.215,1142500000.0
2007-11-29 14:35:00,111.215,111.23,111.21,111.215,771200000.0
2007-11-29 14:36:00,111.215,111.245,111.215,111.245,1087100000.0
2007-11-29 14:37:00,111.245,111.295,111.235,111.27,471800000.0
2007-11-29 14:38:00,111.27,111.27,111.215,111.225,1167700003.0
2007-11-29 14:39:00,111.225,111.23,111.205,111.215,588500000.0
2007-11-29 14:40:00,111.205,111.225,111.195,111.195,1040600000.0
2007-11-29 14:41:00,111.195,111.195,111.125,111.135,629300000.0
2007-11-29 14:42:00,111.135,111.145,111.005,111.025,901399999.0
2007-11-29 14:43:00,111.03,111.085,110.995,111.085,572200000.0
2007-11-29 14:44:00,111.085,111.105,111.055,111.065,616500000.0
2007-11-29 14:45:00,111.075,111.115,111.055,111.08,1369200003.0
2007-11-29 14:46:00,111.065,111.065,111.015,111.045,640700000.0
2007-11-29 14:47:00,111.045,111.075,110.985,111.075,1314500000.0
2007-11-29 14:48:00,111.075,111.115,111.035,111.115,508200000.0
2007-11-29 14:49:00,111.115,111.14,111.035,111.045,776499998.0
2007-11-29 14:50:00,111.045,111.06,111.035,111.055,950000000.0
2007-11-29 14:51:00,111.045,111.135,111.045,111.135,766200000.0
2007-11-29 14:52:00,111.135,111.155,111.125,111.135,516400000.0
2007-11-29 14:53:00,111.135,111.135,111.095,111.095,550000000.0
2007-11-29 14:54:00,111.095,111.115,111.055,111.085,512000000.0
2007-11-29 14:55:00,111.085,111.095,111.055,111.07,619000000.0
2007-11-29 14:56:00,111.07,111.08,111.04,111.045,574700000.0
2007-11-29 14:57:00,111.05,111.055,111.035,111.05,415300000.0
2007-11-29 14:58:00,111.05,111.065,111.035,111.055,391000000.0
2007-11-29 14:59:00,111.055,111.065,111.03,111.05,509799999.0
2007-11-29 15:00:00,111.05,111.125,111.045,111.1,638600000.0
2007-11-29 15:01:00,111.105,111.145,111.085,111.12,608799999.0
2007-11-29 15:02:00,111.12,111.14,111.12,111.135,1644600000.0
2007-11-29 15:03:00,111.125,111.155,111.125,111.125,1029700004.0
2007-11-29 15:04:00,111.125,111.14,111.12,111.13,335300000.0
2007-11-29 15:05:00,111.13,111.145,111.115,111.13,195600000.0
2007-11-29 15:06:00,111.13,111.19,111.12,111.19,663000000.0
2007-11-29 15:07:00,111.19,111.195,111.125,111.145,851800000.0
2007-11-29 15:08:00,111.15,111.15,111.075,111.075,659700000.0
2007-11-29 15:09:00,111.075,111.095,111.07,111.085,358900000.0
2007-11-29 15:10:00,111.075,111.09,111.055,111.065,955200000.0
2007-11-29 15:11:00,111.065,111.065,111.035,111.035,834500000.0
2007-11-29 15:12:00,111.035,111.04,111.015,111.04,551500000.0
2007-11-29 15:13:00,111.04,111.055,111.035,111.045,468000000.0
2007-11-29 15:14:00,111.045,111.065,111.02,111.065,341800000.0
2007-11-29 15:15:00,111.065,111.065,111.035,111.045,627300000.0
2007-11-29 15:16:00,111.045,111.055,111.01,111.02,545600000.0
2007-11-29 15:17:00,111.02,111.025,110.93,110.94,746500003.0
2007-11-29 15:18:00,110.945,110.945,110.915,110.925,740300002.0
2007-11-29 15:19:00,110.925,110.93,110.875,110.885,532599999.0
2007-11-29 15:20:00,110.885,110.915,110.825,110.915,1014599996.0
2007-11-29 15:21:00,110.905,110.945,110.895,110.915,782799999.0
2007-11-29 15:22:00,110.92,110.935,110.875,110.875,377900000.0
2007-11-29 15:23:00,110.885,110.885,110.87,110.875,335700000.0
2007-11-29 15:24:00,110.875,110.88,110.835,110.845,365799999.0
2007-11-29 15:25:00,110.845,110.875,110.825,110.86,831100005.0
2007-11-29 15:26:00,110.86,110.87,110.835,110.865,689500000.0
2007-11-29 15:27:00,110.865,110.87,110.825,110.83,222400000.0
2007-11-29 15:28:00,110.83,110.845,110.8,110.8,687400000.0
2007-11-29 15:29:00,110.8,110.855,110.795,110.815,963500000.0
2007-11-29 15:30:00,110.815,110.815,110.54,110.675,536500000.0
2007-11-29 15:31:00,110.68,110.705,110.575,110.575,495600000.0
2007-11-29 15:32:00,110.575,110.59,110.465,110.565,472400000.0
2007-11-29 15:33:00,110.56,110.575,110.405,110.41,611299998.0
2007-11-29 15:34:00,110.415,110.495,110.41,110.48,501000000.0
2007-11-29 15:35:00,110.485,110.525,110.465,110.475,366300000.0
2007-11-29 15:36:00,110.485,110.535,110.485,110.53,265000000.0
2007-11-29 15:37:00,110.525,110.545,110.495,110.515,872800000.0
2007-11-29 15:38:00,110.515,110.53,110.455,110.455,771600000.0
2007-11-29 15:39:00,110.455,110.46,110.425,110.435,393000000.0
2007-11-29 15:40:00,110.435,110.465,110.405,110.455,514500000.0
2007-11-29 15:41:00,110.455,110.455,110.405,110.415,821200008.0
2007-11-29 15:42:00,110.41,110.435,110.385,110.415,782400000.0
2007-11-29 15:43:00,110.415,110.415,110.385,110.405,449000000.0
2007-11-29 15:44:00,110.405,110.415,110.385,110.395,554800000.0
2007-11-29 15:45:00,110.395,110.415,110.365,110.38,473500000.0
2007-11-29 15:46:00,110.375,110.385,110.345,110.365,877800000.0
2007-11-29 15:47:00,110.365,110.41,110.365,110.4,344700000.0
2007-11-29 15:48:00,110.4,110.505,110.39,110.485,410600000.0
2007-11-29 15:49:00,110.485,110.505,110.445,110.455,537400000.0
2007-11-29 15:50:00,110.455,110.465,110.425,110.445,337500000.0
2007-11-29 15:51:00,110.445,110.445,110.395,110.415,495600001.0
2007-11-29 15:52:00,110.415,110.515,110.415,110.515,322500000.0
2007-11-29 15:53:00,110.505,110.595,110.505,110.58,507300001.0
2007-11-29 15:54:00,110.585,110.595,110.535,110.565,822499997.0
2007-11-29 15:55:00,110.565,110.615,110.55,110.605,236700000.0
2007-11-29 15:56:00,110.605,110.605,110.56,110.575,850299998.0
2007-11-29 15:57:00,110.575,110.58,110.525,110.525,319200000.0
2007-11-29 15:58:00,110.525,110.535,110.5,110.525,902100000.0
2007-11-29 15:59:00,110.53,110.55,110.525,110.55,914800000.0
2007-11-29 16:00:00,110.55,110.555,110.455,110.475,1122200000.0
2007-11-29 16:01:00,110.475,110.49,110.445,110.47,825100001.0
2007-11-29 16:02:00,110.47,110.47,110.42,110.45,809300000.0
2007-11-29 16:03:00,110.45,110.495,110.415,110.48,777100001.0
2007-11-29 16:04:00,110.48,110.48,110.415,110.415,950500001.0
2007-11-29 16:05:00,110.415,110.445,110.41,110.43,164600000.0
2007-11-29 16:06:00,110.43,110.515,110.43,110.515,1077300002.0
2007-11-29 16:07:00,110.515,110.52,110.49,110.515,150100000.0
2007-11-29 16:08:00,110.515,110.545,110.515,110.535,421600000.0
2007-11-29 16:09:00,110.535,110.545,110.485,110.505,398900001.0
2007-11-29 16:10:00,110.505,110.51,110.425,110.46,206600000.0
2007-11-29 16:11:00,110.46,110.49,110.455,110.47,257000000.0
2007-11-29 16:12:00,110.47,110.495,110.44,110.495,233700000.0
2007-11-29 16:13:00,110.495,110.495,110.425,110.445,318200000.0
2007-11-29 16:14:00,110.455,110.475,110.425,110.43,274200000.0
2007-11-29 16:15:00,110.43,110.435,110.4,110.42,349300000.0
2007-11-29 16:16:00,110.415,110.425,110.355,110.37,380900000.0
2007-11-29 16:17:00,110.37,110.37,110.25,110.265,313200000.0
2007-11-29 16:18:00,110.275,110.285,110.26,110.275,358800000.0
2007-11-29 16:19:00,110.275,110.345,110.275,110.315,1172500000.0
2007-11-29 16:20:00,110.33,110.355,110.315,110.33,728800000.0
2007-11-29 16:21:00,110.33,110.355,110.295,110.315,197900000.0
2007-11-29 16:22:00,110.315,110.325,110.215,110.255,369000000.0
2007-11-29 16:23:00,110.255,110.265,110.215,110.235,308400000.0
2007-11-29 16:24:00,110.245,110.31,110.235,110.265,444300000.0
2007-11-29 16:25:00,110.265,110.275,110.22,110.25,209900000.0
2007-11-29 16:26:00,110.25,110.26,110.14,110.15,634900000.0
2007-11-29 16:27:00,110.15,110.215,110.145,110.145,341800000.0
2007-11-29 16:28:00,110.145,110.165,110.115,110.12,408500000.0
2007-11-29 16:29:00,110.115,110.13,110.085,110.085,433300000.0
2007-11-29 16:30:00,110.085,110.12,110.035,110.045,283099999.0
2007-11-29 16:31:00,110.045,110.065,110.025,110.035,845000005.0
2007-11-29 16:32:00,110.035,110.075,110.025,110.05,471700000.0
2007-11-29 16:33:00,110.05,110.055,110.005,110.035,816800001.0
2007-11-29 16:34:00,110.035,110.045,110.005,110.025,907400000.0
2007-11-29 16:35:00,110.025,110.125,110.025,110.085,762500002.0
2007-11-29 16:36:00,110.09,110.115,110.07,110.105,374500000.0
2007-11-29 16:37:00,110.105,110.135,110.075,110.12,597199998.0
2007-11-29 16:38:00,110.125,110.155,110.095,110.135,508400000.0
2007-11-29 16:39:00,110.135,110.185,110.12,110.175,425200000.0
2007-11-29 16:40:00,110.175,110.255,110.175,110.205,489200000.0
2007-11-29 16:41:00,110.205,110.255,110.205,110.245,476000000.0
2007-11-29 16:42:00,110.245,110.295,110.245,110.295,398400000.0
2007-11-29 16:43:00,110.295,110.295,110.235,110.245,449900000.0
2007-11-29 16:44:00,110.245,110.285,110.235,110.235,502600000.0
2007-11-29 16:45:00,110.235,110.275,110.185,110.195,316900000.0
2007-11-29 16:46:00,110.195,110.205,110.145,110.145,538000000.0
2007-11-29 16:47:00,110.145,110.165,110.075,110.075,802300000.0
2007-11-29 16:48:00,110.075,110.12,110.065,110.065,413300000.0
2007-11-29 16:49:00,110.065,110.065,110.0,110.025,224300000.0
2007-11-29 16:50:00,110.03,110.155,110.025,110.14,388100000.0
2007-11-29 16:51:00,110.14,110.155,110.095,110.125,922500000.0
2007-11-29 16:52:00,110.125,110.155,110.105,110.155,422500000.0
2007-11-29 16:53:00,110.155,110.16,110.105,110.125,1228500000.0
2007-11-29 16:54:00,110.135,110.17,110.125,110.155,392500000.0
2007-11-29 16:55:00,110.155,110.18,110.14,110.17,223700000.0
2007-11-29 16:56:00,110.17,110.185,110.14,110.175,419600000.0
2007-11-29 16:57:00,110.175,110.2,110.155,110.18,281100000.0
2007-11-29 16:58:00,110.18,110.185,110.055,110.055,321600000.0
2007-11-29 16:59:00,110.05,110.105,110.02,110.02,399800000.0
2007-11-29 17:00:00,110.02,110.11,109.98,110.055,1175300004.0
2007-11-29 17:01:00,110.055,110.08,110.025,110.055,652200000.0
2007-11-29 17:02:00,110.055,110.085,110.035,110.065,159100000.0
2007-11-29 17:03:00,110.065,110.105,110.065,110.095,374000000.0
2007-11-29 17:04:00,110.095,110.11,110.06,110.065,176600000.0
2007-11-29 17:05:00,110.065,110.065,109.92,109.92,828900000.0
2007-11-29 17:06:00,109.92,109.92,109.845,109.855,427500000.0
2007-11-29 17:07:00,109.855,109.925,109.835,109.915,388600000.0
2007-11-29 17:08:00,109.915,109.955,109.905,109.915,493500002.0
2007-11-29 17:09:00,109.91,109.955,109.845,109.865,516500000.0
2007-11-29 17:10:00,109.855,109.87,109.815,109.855,1011600004.0
2007-11-29 17:11:00,109.855,109.86,109.81,109.825,306200001.0
2007-11-29 17:12:00,109.825,109.875,109.795,109.805,721199999.0
2007-11-29 17:13:00,109.815,109.815,109.76,109.795,497600000.0
2007-11-29 17:14:00,109.805,109.84,109.785,109.83,386500003.0
2007-11-29 17:15:00,109.83,109.92,109.825,109.92,253800000.0
2007-11-29 17:16:00,109.92,110.0,109.91,109.99,245400000.0
2007-11-29 17:17:00,109.99,109.99,109.91,109.935,374100000.0
2007-11-29 17:18:00,109.935,110.015,109.925,110.01,776999996.0
2007-11-29 17:19:00,110.01,110.02,109.99,110.0,385200000.0
2007-11-29 17:20:00,110.0,110.005,109.915,109.935,376700000.0
2007-11-29 17:21:00,109.935,109.935,109.855,109.925,767600005.0
2007-11-29 17:22:00,109.935,109.985,109.905,109.985,517300001.0
2007-11-29 17:23:00,109.985,110.045,109.985,110.015,344900000.0
2007-11-29 17:24:00,110.02,110.08,110.005,110.075,249500000.0
2007-11-29 17:25:00,110.075,110.105,110.055,110.075,264800000.0
2007-11-29 17:26:00,110.075,110.085,110.02,110.08,510200000.0
2007-11-29 17:27:00,110.08,110.12,110.055,110.07,373200000.0
2007-11-29 17:28:00,110.07,110.085,110.04,110.06,328300000.0
2007-11-29 17:29:00,110.06,110.07,110.03,110.06,825600000.0
2007-11-29 17:30:00,110.055,110.065,110.015,110.045,721200001.0
2007-11-29 17:31:00,110.045,110.055,109.985,110.05,266400000.0
2007-11-29 17:32:00,110.035,110.045,109.955,109.98,789599999.0
2007-11-29 17:33:00,109.98,110.055,109.975,110.025,228400003.0
2007-11-29 17:34:00,110.025,110.03,110.005,110.005,686300000.0
2007-11-29 17:35:00,110.005,110.035,109.965,109.985,287400000.0
2007-11-29 17:36:00,109.985,110.06,109.965,110.045,317100000.0
2007-11-29 17:37:00,110.045,110.11,110.045,110.105,470000000.0
2007-11-29 17:38:00,110.105,110.18,110.08,110.16,556400000.0
2007-11-29 17:39:00,110.16,110.19,110.145,110.16,958399998.0
2007-11-29 17:40:00,110.16,110.165,110.125,110.125,348700000.0
2007-11-29 17:41:00,110.12,110.19,110.12,110.175,442900000.0
2007-11-29 17:42:00,110.175,110.215,110.175,110.195,629300000.0
2007-11-29 17:43:00,110.205,110.275,110.2,110.25,652900000.0
2007-11-29 17:44:00,110.255,110.305,110.24,110.275,409300000.0
2007-11-29 17:45:00,110.275,110.315,110.275,110.3,367500000.0
2007-11-29 17:46:00,110.295,110.325,110.285,110.295,434600000.0
2007-11-29 17:47:00,110.295,110.305,110.255,110.255,838400000.0
2007-11-29 17:48:00,110.255,110.27,110.165,110.175,436700000.0
2007-11-29 17:49:00,110.175,110.195,110.135,110.165,621600002.0
2007-11-29 17:50:00,110.17,110.205,110.155,110.185,448200000.0
2007-11-29 17:51:00,110.185,110.205,110.155,110.155,943600002.0
2007-11-29 17:52:00,110.155,110.165,110.125,110.14,719300001.0
2007-11-29 17:53:00,110.14,110.165,110.105,110.165,711900004.0
2007-11-29 17:54:00,110.165,110.245,110.165,110.215,552600001.0
2007-11-29 17:55:00,110.225,110.255,110.185,110.245,937799999.0
2007-11-29 17:56:00,110.25,110.26,110.22,110.24,496500000.0
2007-11-29 17:57:00,110.24,110.285,110.235,110.265,818699998.0
2007-11-29 17:58:00,110.265,110.315,110.255,110.31,328900000.0
2007-11-29 17:59:00,110.315,110.44,110.28,110.425,419400000.0
2007-11-29 18:00:00,110.425,110.44,110.375,110.375,451500000.0
2007-11-29 18:01:00,110.385,110.395,110.345,110.355,554200000.0
2007-11-29 18:02:00,110.355,110.385,110.355,110.37,444700000.0
2007-11-29 18:03:00,110.37,110.405,110.365,110.395,329700000.0
2007-11-29 18:04:00,110.395,110.41,110.375,110.385,169100000.0
2007-11-29 18:05:00,110.395,110.42,110.385,110.385,539600000.0
2007-11-29 18:06:00,110.385,110.545,110.385,110.545,392500000.0
2007-11-29 18:07:00,110.54,110.615,110.54,110.575,954499998.0
2007-11-29 18:08:00,110.575,110.585,110.54,110.565,311000001.0
2007-11-29 18:09:00,110.565,110.585,110.54,110.54,960800010.0
2007-11-29 18:10:00,110.545,110.55,110.525,110.535,1427699983.0
2007-11-29 18:11:00,110.535,110.575,110.525,110.565,1615699973.0
2007-11-29 18:12:00,110.565,110.6,110.545,110.6,247600000.0
2007-11-29 18:13:00,110.6,110.7,110.59,110.7,208800000.0
2007-11-29 18:14:00,110.7,110.715,110.655,110.665,391600000.0
2007-11-29 18:15:00,110.665,110.705,110.63,110.7,153600000.0
2007-11-29 18:16:00,110.7,110.74,110.69,110.7,537300000.0
2007-11-29 18:17:00,110.7,110.7,110.625,110.625,285300000.0
2007-11-29 18:18:00,110.615,110.65,110.615,110.65,224200000.0
2007-11-29 18:19:00,110.65,110.665,110.6,110.6,292100000.0
2007-11-29 18:20:00,110.6,110.62,110.585,110.615,276300000.0
2007-11-29 18:21:00,110.615,110.62,110.585,110.605,376800000.0
2007-11-29 18:22:00,110.605,110.605,110.55,110.555,331800000.0
2007-11-29 18:23:00,110.555,110.575,110.495,110.53,760699999.0
2007-11-29 18:24:00,110.53,110.545,110.495,110.505,749099999.0
2007-11-29 18:25:00,110.505,110.515,110.47,110.475,408400000.0
2007-11-29 18:26:00,110.475,110.49,110.455,110.48,365100000.0
2007-11-29 18:27:00,110.48,110.51,110.475,110.505,350100000.0
2007-11-29 18:28:00,110.505,110.555,110.505,110.54,423500000.0
2007-11-29 18:29:00,110.535,110.59,110.525,110.555,317300000.0
2007-11-29 18:30:00,110.555,110.705,110.545,110.705,369099999.0
2007-11-29 18:31:00,110.705,110.705,110.655,110.695,379900000.0
2007-11-29 18:32:00,110.695,110.745,110.685,110.725,425900000.0
2007-11-29 18:33:00,110.725,110.785,110.725,110.765,356200000.0
2007-11-29 18:34:00,110.755,110.845,110.75,110.83,383400000.0
2007-11-29 18:35:00,110.84,110.845,110.68,110.72,305700000.0
2007-11-29 18:36:00,110.72,110.73,110.695,110.73,592400020.0
2007-11-29 18:37:00,110.73,110.81,110.73,110.795,222900000.0
2007-11-29 18:38:00,110.795,110.815,110.745,110.755,346300000.0
2007-11-29 18:39:00,110.765,110.775,110.725,110.755,552000000.0
2007-11-29 18:40:00,110.755,110.765,110.735,110.755,340200000.0
2007-11-29 18:41:00,110.755,110.795,110.735,110.77,266300000.0
2007-11-29 18:42:00,110.775,110.82,110.765,110.795,394900000.0
2007-11-29 18:43:00,110.795,110.825,110.775,110.795,962800000.0
2007-11-29 18:44:00,110.795,110.815,110.785,110.815,405800000.0
2007-11-29 18:45:00,110.815,110.885,110.81,110.865,328500000.0
2007-11-29 18:46:00,110.855,110.895,110.845,110.885,584100000.0
2007-11-29 18:47:00,110.865,110.885,110.825,110.825,781399999.0
2007-11-29 18:48:00,110.815,110.845,110.805,110.82,1031300000.0
2007-11-29 18:49:00,110.815,110.815,110.745,110.745,768000000.0
2007-11-29 18:50:00,110.745,110.785,110.735,110.76,574800000.0
2007-11-29 18:51:00,110.76,110.78,110.725,110.745,462800000.0
2007-11-29 18:52:00,110.745,110.785,110.715,110.765,800900000.0
2007-11-29 18:53:00,110.775,110.775,110.755,110.76,319200000.0
2007-11-29 18:54:00,110.76,110.765,110.745,110.745,551700000.0
2007-11-29 18:55:00,110.745,110.76,110.715,110.715,512000001.0
2007-11-29 18:56:00,110.715,110.72,110.695,110.71,454199999.0
2007-11-29 18:57:00,110.705,110.755,110.705,110.745,305400002.0
2007-11-29 18:58:00,110.755,110.765,110.705,110.745,878100000.0
2007-11-29 18:59:00,110.745,110.77,110.705,110.715,593100000.0
2007-11-29 19:00:00,110.715,110.73,110.705,110.725,512100000.0
2007-11-29 19:01:00,110.725,110.74,110.715,110.735,526800000.0
2007-11-29 19:02:00,110.735,110.74,110.705,110.725,988600000.0
2007-11-29 19:03:00,110.725,110.735,110.715,110.725,502400000.0
2007-11-29 19:04:00,110.725,110.735,110.71,110.725,690400000.0
2007-11-29 19:05:00,110.725,110.73,110.715,110.72,473700000.0
2007-11-29 19:06:00,110.72,110.725,110.705,110.715,390300000.0
2007-11-29 19:07:00,110.715,110.72,110.695,110.715,1121200000.0
2007-11-29 19:08:00,110.715,110.725,110.685,110.695,456100000.0
2007-11-29 19:09:00,110.695,110.695,110.635,110.67,701100000.0
2007-11-29 19:10:00,110.665,110.665,110.615,110.615,458400000.0
2007-11-29 19:11:00,110.615,110.635,110.58,110.59,367900000.0
2007-11-29 19:12:00,110.59,110.59,110.565,110.575,306500000.0
2007-11-29 19:13:00,110.575,110.575,110.485,110.52,480800000.0
2007-11-29 19:14:00,110.52,110.52,110.425,110.425,306599999.0
2007-11-29 19:15:00,110.425,110.435,110.39,110.39,252600000.0
2007-11-29 19:16:00,110.39,110.395,110.365,110.375,123500000.0
2007-11-29 19:17:00,110.375,110.405,110.375,110.385,242100000.0
2007-11-29 19:18:00,110.385,110.39,110.345,110.345,379600000.0
2007-11-29 19:19:00,110.35,110.355,110.275,110.28,602600000.0
2007-11-29 19:20:00,110.275,110.285,110.245,110.275,245400000.0
2007-11-29 19:21:00,110.275,110.3,110.26,110.3,456200000.0
2007-11-29 19:22:00,110.305,110.345,110.295,110.325,887400000.0
2007-11-29 19:23:00,110.325,110.355,110.295,110.3,636400007.0
2007-11-29 19:24:00,110.3,110.31,110.195,110.195,781900001.0
2007-11-29 19:25:00,110.195,110.235,110.195,110.235,215200000.0
2007-11-29 19:26:00,110.235,110.245,110.22,110.22,273600000.0
2007-11-29 19:27:00,110.22,110.265,110.21,110.255,637500000.0
2007-11-29 19:28:00,110.255,110.26,110.18,110.205,873700000.0
2007-11-29 19:29:00,110.205,110.205,110.175,110.2,483300000.0
2007-11-29 19:30:00,110.205,110.225,110.195,110.205,790100000.0
2007-11-29 19:31:00,110.205,110.25,110.185,110.235,1067200000.0
2007-11-29 19:32:00,110.235,110.235,110.21,110.22,687100000.0
2007-11-29 19:33:00,110.22,110.24,110.215,110.215,435500000.0
2007-11-29 19:34:00,110.215,110.215,110.175,110.2,466100000.0
2007-11-29 19:35:00,110.2,110.205,110.17,110.18,346800000.0
2007-11-29 19:36:00,110.18,110.185,110.105,110.13,981200008.0
2007-11-29 19:37:00,110.125,110.19,110.075,110.105,886200002.0
2007-11-29 19:38:00,110.105,110.135,110.095,110.125,1269200000.0
2007-11-29 19:39:00,110.125,110.125,110.055,110.065,935100000.0
2007-11-29 19:40:00,110.07,110.07,110.005,110.025,1375200005.0
2007-11-29 19:41:00,110.025,110.055,110.025,110.04,1670000000.0
2007-11-29 19:42:00,110.04,110.06,110.025,110.055,1519900019.0
2007-11-29 19:43:00,110.055,110.07,110.05,110.055,428200000.0
2007-11-29 19:44:00,110.055,110.065,110.025,110.035,547100000.0
2007-11-29 19:45:00,110.025,110.085,110.025,110.06,516800000.0
2007-11-29 19:46:00,110.06,110.095,110.06,110.085,413800000.0
2007-11-29 19:47:00,110.085,110.085,110.025,110.035,512000001.0
2007-11-29 19:48:00,110.035,110.055,109.925,109.95,387900000.0
2007-11-29 19:49:00,109.95,109.95,109.895,109.925,251700000.0
2007-11-29 19:50:00,109.915,109.925,109.88,109.89,838600000.0
2007-11-29 19:51:00,109.89,109.955,109.885,109.955,463400000.0
2007-11-29 19:52:00,109.955,109.985,109.935,109.98,773800000.0
2007-11-29 19:53:00,109.98,109.995,109.915,109.935,706600000.0
2007-11-29 19:54:00,109.925,109.925,109.885,109.885,522400000.0
2007-11-29 19:55:00,109.885,109.935,109.885,109.925,1043400000.0
2007-11-29 19:56:00,109.93,109.945,109.88,109.895,289000000.0
2007-11-29 19:57:00,109.895,109.895,109.825,109.835,490900000.0
2007-11-29 19:58:00,109.835,109.855,109.805,109.815,632700000.0
2007-11-29 19:59:00,109.81,109.835,109.735,109.75,894800000.0
2007-11-29 20:00:00,109.755,109.795,109.745,109.78,456500000.0
2007-11-29 20:01:00,109.785,109.815,109.78,109.805,405600000.0
2007-11-29 20:02:00,109.81,109.855,109.81,109.855,668300000.0
2007-11-29 20:03:00,109.855,109.855,109.725,109.735,528000000.0
2007-11-29 20:04:00,109.735,109.745,109.675,109.715,526200000.0
2007-11-29 20:05:00,109.72,109.795,109.705,109.78,384000001.0
2007-11-29 20:06:00,109.795,109.825,109.745,109.805,546500000.0
2007-11-29 20:07:00,109.805,109.875,109.795,109.865,711700000.0
2007-11-29 20:08:00,109.855,109.915,109.855,109.915,526200000.0
2007-11-29 20:09:00,109.915,109.935,109.905,109.905,482100000.0
2007-11-29 20:10:00,109.905,109.925,109.855,109.88,438300000.0
2007-11-29 20:11:00,109.88,109.915,109.87,109.895,505800000.0
2007-11-29 20:12:00,109.895,109.925,109.895,109.905,401800000.0
2007-11-29 20:13:00,109.905,109.945,109.895,109.925,425200000.0
2007-11-29 20:14:00,109.925,109.945,109.925,109.925,416000000.0
2007-11-29 20:15:00,109.925,109.965,109.915,109.965,420600000.0
2007-11-29 20:16:00,109.965,109.965,109.915,109.925,492400000.0
2007-11-29 20:17:00,109.925,109.945,109.915,109.925,444600000.0
2007-11-29 20:18:00,109.925,109.945,109.895,109.905,415600000.0
2007-11-29 20:19:00,109.905,109.905,109.855,109.855,587300000.0
2007-11-29 20:20:00,109.86,109.875,109.825,109.835,466999996.0
2007-11-29 20:21:00,109.835,109.86,109.825,109.86,314700000.0
2007-11-29 20:22:00,109.86,109.865,109.825,109.825,427400000.0
2007-11-29 20:23:00,109.825,109.835,109.815,109.835,753300000.0
2007-11-29 20:24:00,109.835,109.845,109.815,109.835,520500000.0
2007-11-29 20:25:00,109.835,109.835,109.815,109.815,531400000.0
2007-11-29 20:26:00,109.815,109.815,109.785,109.805,592400000.0
2007-11-29 20:27:00,109.805,109.825,109.795,109.825,644100000.0
2007-11-29 20:28:00,109.825,109.825,109.765,109.775,487800000.0
2007-11-29 20:29:00,109.775,109.805,109.765,109.805,453700000.0
2007-11-29 20:30:00,109.805,109.835,109.8,109.81,505500000.0
2007-11-29 20:31:00,109.82,109.845,109.805,109.845,451600000.0
2007-11-29 20:32:00,109.845,109.905,109.825,109.895,458800000.0
2007-11-29 20:33:00,109.895,109.935,109.88,109.935,61600000.0
2007-11-29 20:34:00,109.93,109.935,109.845,109.845,52800000.0
2007-11-29 20:35:00,109.845,109.85,109.835,109.85,53800000.0
2007-11-29 20:36:00,109.85,109.885,109.85,109.88,61400000.0
2007-11-29 20:37:00,109.88,109.885,109.85,109.87,69400000.0
2007-11-29 20:38:00,109.87,109.87,109.845,109.86,250200000.0
2007-11-29 20:39:00,109.86,109.87,109.825,109.825,207600000.0
2007-11-29 20:40:00,109.825,109.86,109.815,109.85,304600000.0
2007-11-29 20:41:00,109.85,109.85,109.735,109.755,112600000.0
2007-11-29 20:42:00,109.755,109.755,109.69,109.69,95700000.0
2007-11-29 20:43:00,109.69,109.695,109.67,109.69,84700000.0
2007-11-29 20:44:00,109.69,109.695,109.655,109.68,619200000.0
2007-11-29 20:45:00,109.68,109.695,109.67,109.675,51400000.0
2007-11-29 20:46:00,109.675,109.68,109.645,109.675,735500000.0
2007-11-29 20:47:00,109.67,109.685,109.63,109.665,642700000.0
2007-11-29 20:48:00,109.665,109.695,109.64,109.685,88600000.0
2007-11-29 20:49:00,109.685,109.7,109.665,109.68,65100000.0
2007-11-29 20:50:00,109.675,109.71,109.665,109.69,386700000.0
2007-11-29 20:51:00,109.72,109.75,109.705,109.725,539200000.0
2007-11-29 20:52:00,109.735,109.735,109.705,109.725,456900000.0
2007-11-29 20:53:00,109.73,109.815,109.725,109.79,169500000.0
2007-11-29 20:54:00,109.79,109.82,109.77,109.785,131100000.0
2007-11-29 20:55:00,109.79,109.81,109.77,109.775,66600000.0
2007-11-29 20:56:00,109.775,109.775,109.73,109.755,746500000.0
2007-11-29 20:57:00,109.755,109.78,109.73,109.76,1314800000.0
2007-11-29 20:58:00,109.75,109.81,109.75,109.8,259500000.0
2007-11-29 20:59:00,109.8,109.85,109.785,109.79,609500000.0
2007-11-29 21:00:00,109.81,109.815,109.78,109.785,123500000.0
2007-11-29 21:01:00,109.785,109.845,109.78,109.815,483500000.0
2007-11-29 21:02:00,109.815,109.825,109.755,109.765,410500000.0
2007-11-29 21:03:00,109.76,109.795,109.755,109.775,715600000.0
2007-11-29 21:04:00,109.78,109.815,109.78,109.805,388900000.0
2007-11-29 21:05:00,109.805,109.855,109.805,109.845,555500000.0
2007-11-29 21:06:00,109.845,109.865,109.825,109.835,1104000000.0
2007-11-29 21:07:00,109.835,109.935,109.835,109.855,1335600000.0
2007-11-29 21:08:00,109.855,109.885,109.855,109.88,616400000.0
2007-11-29 21:09:00,109.88,109.94,109.88,109.915,540000000.0
2007-11-29 21:10:00,109.915,109.925,109.895,109.915,769000002.0
2007-11-29 21:11:00,109.915,109.93,109.905,109.915,640000000.0
2007-11-29 21:12:00,109.915,110.01,109.915,109.975,633200000.0
2007-11-29 21:13:00,109.975,109.975,109.915,109.935,616600000.0
2007-11-29 21:14:00,109.935,109.975,109.935,109.955,837300000.0
2007-11-29 21:15:00,109.955,110.005,109.955,109.975,566600000.0
2007-11-29 21:16:00,109.975,110.02,109.975,110.02,385700000.0
2007-11-29 21:17:00,110.02,110.04,109.985,110.02,509099998.0
2007-11-29 21:18:00,110.02,110.03,110.015,110.015,218900000.0
2007-11-29 21:19:00,110.015,110.07,110.005,110.055,357600000.0
2007-11-29 21:20:00,110.055,110.085,110.045,110.075,1009100000.0
2007-11-29 21:21:00,110.075,110.115,110.065,110.075,462800000.0
2007-11-29 21:22:00,110.075,110.075,110.025,110.03,301600000.0
2007-11-29 21:23:00,110.03,110.03,109.925,109.945,361700000.0
2007-11-29 21:24:00,109.945,109.975,109.935,109.96,437100000.0
2007-11-29 21:25:00,109.955,109.975,109.935,109.945,708400000.0
2007-11-29 21:26:00,109.945,109.97,109.925,109.955,950700000.0
2007-11-29 21:27:00,109.965,109.975,109.935,109.955,595200000.0
2007-11-29 21:28:00,109.955,109.97,109.935,109.97,558700000.0
2007-11-29 21:29:00,109.97,109.995,109.965,109.995,620500000.0
2007-11-29 21:30:00,109.995,110.015,109.965,109.985,1400900000.0
2007-11-29 21:31:00,109.985,110.045,109.985,110.035,594100000.0
2007-11-29 21:32:00,110.04,110.04,109.965,109.965,360600000.0
2007-11-29 21:33:00,109.965,109.965,109.935,109.935,364800000.0
2007-11-29 21:34:00,109.935,109.945,109.915,109.94,755600000.0
2007-11-29 21:35:00,109.945,109.975,109.905,109.975,484800000.0
2007-11-29 21:36:00,109.975,110.03,109.975,110.015,808300000.0
2007-11-29 21:37:00,110.015,110.015,109.965,109.995,677500000.0
2007-11-29 21:38:00,109.995,109.995,109.955,109.995,616800000.0
2007-11-29 21:39:00,109.995,110.015,109.985,110.01,478900000.0
2007-11-29 21:40:00,110.01,110.04,110.005,110.025,444200000.0
2007-11-29 21:41:00,110.03,110.035,110.01,110.015,575300000.0
2007-11-29 21:42:00,110.02,110.045,110.015,110.035,521300000.0
2007-11-29 21:43:00,110.035,110.075,110.025,110.075,446100000.0
2007-11-29 21:44:00,110.075,110.075,110.05,110.075,455400000.0
2007-11-29 21:45:00,110.075,110.135,110.075,110.115,408700000.0
2007-11-29 21:46:00,110.115,110.125,110.1,110.105,248100000.0
2007-11-29 21:47:00,110.105,110.105,110.075,110.075,714600029.0
2007-11-29 21:48:00,110.075,110.12,110.075,110.075,971500025.0
2007-11-29 21:49:00,110.075,110.105,110.075,110.09,386600006.0
2007-11-29 21:50:00,110.09,110.165,110.09,110.125,456300000.0
2007-11-29 21:51:00,110.125,110.145,110.115,110.125,896800000.0
2007-11-29 21:52:00,110.135,110.175,110.125,110.155,679600000.0
2007-11-29 21:53:00,110.155,110.175,110.155,110.165,738100000.0
2007-11-29 21:54:00,110.165,110.195,110.145,110.145,465900000.0
2007-11-29 21:55:00,110.145,110.195,110.125,110.185,660100000.0
2007-11-29 21:56:00,110.185,110.215,110.18,110.205,546600000.0
2007-11-29 21:57:00,110.205,110.215,110.175,110.215,417100000.0
2007-11-29 21:58:00,110.215,110.215,110.19,110.205,403800000.0
2007-11-29 21:59:00,110.195,110.215,110.18,110.215,378000000.0
2007-11-29 22:00:00,110.215,110.225,110.185,110.22,356000000.0
2007-11-29 22:01:00,110.22,110.22,110.185,110.215,651900000.0
2007-11-29 22:02:00,110.215,110.225,110.195,110.215,403100000.0
2007-11-29 22:03:00,110.215,110.215,110.19,110.215,500700000.0
2007-11-29 22:04:00,110.215,110.225,110.175,110.19,494800000.0
2007-11-29 22:05:00,110.185,110.205,110.135,110.165,1238299999.0
2007-11-29 22:06:00,110.165,110.185,110.165,110.18,1367700000.0
2007-11-29 22:07:00,110.18,110.195,110.18,110.195,259400000.0
2007-11-29 22:08:00,110.195,110.225,110.195,110.215,446500000.0
2007-11-29 22:09:00,110.215,110.215,110.185,110.2,508400003.0
2007-11-29 22:10:00,110.205,110.225,110.175,110.22,944300012.0
2007-11-29 22:11:00,110.22,110.225,110.185,110.195,434900000.0
2007-11-29 22:12:00,110.195,110.195,110.14,110.145,628100000.0
2007-11-29 22:13:00,110.145,110.16,110.115,110.115,736400008.0
2007-11-29 22:14:00,110.125,110.125,110.085,110.09,775500000.0
2007-11-29 22:15:00,110.09,110.09,110.045,110.065,420400000.0
2007-11-29 22:16:00,110.065,110.07,110.035,110.055,79200000.0
2007-11-29 22:17:00,110.06,110.115,110.06,110.09,139500000.0
2007-11-29 22:18:00,110.09,110.1,110.055,110.055,142000000.0
2007-11-29 22:19:00,110.055,110.085,110.055,110.08,1050400000.0
2007-11-29 22:20:00,110.075,110.085,110.045,110.055,288700000.0
2007-11-29 22:21:00,110.055,110.075,110.035,110.035,683000000.0
2007-11-29 22:22:00,110.035,110.115,110.035,110.1,623500000.0
2007-11-29 22:23:00,110.095,110.115,110.055,110.105,899400000.0
2007-11-29 22:24:00,110.105,110.13,110.09,110.13,62300000.0
2007-11-29 22:25:00,110.13,110.195,110.125,110.175,210100000.0
2007-11-29 22:26:00,110.155,110.23,110.155,110.2,492700001.0
2007-11-29 22:27:00,110.2,110.205,110.18,110.19,189000000.0
2007-11-29 22:28:00,110.185,110.235,110.185,110.22,307700000.0
2007-11-29 22:29:00,110.22,110.22,110.18,110.215,609900004.0
2007-11-29 22:30:00,110.215,110.215,110.185,110.195,407900000.0
2007-11-29 22:31:00,110.195,110.195,110.125,110.155,873700000.0
2007-11-29 22:32:00,110.155,110.185,110.135,110.17,1209099998.0
2007-11-29 22:33:00,110.17,110.19,110.15,110.175,679599995.0
2007-11-29 22:34:00,110.175,110.185,110.14,110.14,1097100000.0
2007-11-29 22:35:00,110.14,110.16,110.135,110.16,259600000.0
2007-11-29 22:36:00,110.16,110.16,110.14,110.14,69000000.0
2007-11-29 22:37:00,110.15,110.15,110.115,110.115,67200000.0
2007-11-29 22:38:00,110.115,110.125,110.095,110.125,101300000.0
2007-11-29 22:39:00,110.125,110.125,110.11,110.11,61800000.0
2007-11-29 22:40:00,110.11,110.11,110.055,110.095,1074300000.0
2007-11-29 22:41:00,110.1,110.105,110.085,110.085,615000000.0
2007-11-29 22:42:00,110.085,110.13,110.085,110.115,611400000.0
2007-11-29 22:43:00,110.115,110.13,110.105,110.125,274500001.0
2007-11-29 22:44:00,110.125,110.165,110.115,110.15,211500000.0
2007-11-29 22:45:00,110.15,110.17,110.145,110.16,214400000.0
2007-11-29 22:46:00,110.16,110.175,110.135,110.145,1036500000.0
2007-11-29 22:47:00,110.145,110.18,110.135,110.155,1207899999.0
2007-11-29 22:48:00,110.155,110.195,110.125,110.185,410199999.0
2007-11-29 22:49:00,110.185,110.21,110.145,110.16,985900001.0
2007-11-29 22:50:00,110.155,110.165,110.12,110.13,1750000000.0
2007-11-29 22:51:00,110.13,110.135,110.105,110.11,354200000.0
2007-11-29 22:52:00,110.105,110.15,110.1,110.145,584699997.0
2007-11-29 22:53:00,110.14,110.155,110.125,110.15,984400000.0
2007-11-29 22:54:00,110.15,110.155,110.135,110.145,931400000.0
2007-11-29 22:55:00,110.155,110.16,110.115,110.115,910000008.0
2007-11-29 22:56:00,110.115,110.175,110.115,110.145,861900000.0
2007-11-29 22:57:00,110.145,110.16,110.115,110.14,805200000.0
2007-11-29 22:58:00,110.14,110.15,110.125,110.145,709000000.0
2007-11-29 22:59:00,110.145,110.155,110.145,110.155,84100000.0
2007-11-29 23:00:00,110.155,110.155,110.135,110.135,202100000.0
2007-11-29 23:01:00,110.135,110.145,110.13,110.14,452000000.0
2007-11-29 23:02:00,110.14,110.16,110.135,110.155,168400000.0
2007-11-29 23:03:00,110.155,110.175,110.145,110.17,581300000.0
2007-11-29 23:04:00,110.17,110.19,110.165,110.175,123200000.0
2007-11-29 23:05:00,110.175,110.18,110.155,110.175,595900000.0
2007-11-29 23:06:00,110.175,110.175,110.145,110.145,103000000.0
2007-11-29 23:07:00,110.145,110.165,110.125,110.16,902800001.0
2007-11-29 23:08:00,110.16,110.175,110.135,110.145,692400000.0
2007-11-29 23:09:00,110.14,110.155,110.115,110.14,1041700001.0
2007-11-29 23:10:00,110.14,110.145,110.115,110.13,1197400000.0
2007-11-29 23:11:00,110.115,110.135,110.1,110.135,1314500000.0
2007-11-29 23:12:00,110.135,110.15,110.125,110.145,319100000.0
2007-11-29 23:13:00,110.145,110.18,110.125,110.145,1807500007.0
2007-11-29 23:14:00,110.145,110.18,110.13,110.18,1740300000.0
2007-11-29 23:15:00,110.18,110.18,110.15,110.165,1347300000.0
2007-11-29 23:16:00,110.165,110.165,110.155,110.155,1011500000.0
2007-11-29 23:17:00,110.155,110.17,110.15,110.16,697800000.0
2007-11-29 23:18:00,110.16,110.185,110.16,110.175,711900000.0
2007-11-29 23:19:00,110.175,110.185,110.15,110.18,1212400000.0
2007-11-29 23:20:00,110.18,110.185,110.155,110.17,832300000.0
2007-11-29 23:21:00,110.17,110.17,110.155,110.165,478200000.0
2007-11-29 23:22:00,110.17,110.205,110.17,110.195,682800000.0
2007-11-29 23:23:00,110.195,110.21,110.185,110.205,2032700000.0
2007-11-29 23:24:00,110.205,110.23,110.19,110.195,2003200000.0
2007-11-29 23:25:00,110.195,110.23,110.185,110.215,1385800000.0
2007-11-29 23:26:00,110.215,110.23,110.215,110.225,209600000.0
2007-11-29 23:27:00,110.225,110.225,110.21,110.22,243400000.0
2007-11-29 23:28:00,110.22,110.235,110.215,110.235,1450300000.0
2007-11-29 23:29:00,110.235,110.235,110.225,110.225,1157800000.0
2007-11-29 23:30:00,110.225,110.26,110.225,110.26,618900000.0
2007-11-29 23:31:00,110.26,110.26,110.205,110.215,1875600000.0
2007-11-29 23:32:00,110.215,110.215,110.14,110.185,1711500000.0
2007-11-29 23:33:00,110.185,110.19,110.155,110.185,504200000.0
2007-11-29 23:34:00,110.175,110.185,110.165,110.18,1331600008.0
2007-11-29 23:35:00,110.18,110.185,110.165,110.165,1524900000.0
2007-11-29 23:36:00,110.165,110.175,110.15,110.165,820300000.0
2007-11-29 23:37:00,110.165,110.18,110.15,110.155,1254700000.0
2007-11-29 23:38:00,110.155,110.19,110.145,110.175,1858700007.0
2007-11-29 23:39:00,110.175,110.19,110.135,110.145,900100000.0
2007-11-29 23:40:00,110.145,110.145,110.115,110.145,500800000.0
2007-11-29 23:41:00,110.145,110.16,110.125,110.15,497500000.0
2007-11-29 23:42:00,110.15,110.15,110.125,110.13,1086500000.0
2007-11-29 23:43:00,110.125,110.155,110.125,110.13,692200000.0
2007-11-29 23:44:00,110.13,110.155,110.12,110.125,841400000.0
2007-11-29 23:45:00,110.125,110.15,110.105,110.125,2027700000.0
2007-11-29 23:46:00,110.125,110.135,110.105,110.115,803000000.0
2007-11-29 23:47:00,110.115,110.125,110.11,110.125,998400000.0
2007-11-29 23:48:00,110.125,110.16,110.125,110.135,1188800000.0
2007-11-29 23:49:00,110.135,110.135,110.115,110.125,658500000.0
2007-11-29 23:50:00,110.125,110.135,110.115,110.12,295000000.0
2007-11-29 23:51:00,110.12,110.14,110.105,110.125,845300000.0
2007-11-29 23:52:00,110.12,110.135,110.12,110.13,297100000.0
2007-11-29 23:53:00,110.13,110.135,110.11,110.11,464800000.0
2007-11-29 23:54:00,110.11,110.11,110.1,110.1,658200000.0
2007-11-29 23:55:00,110.1,110.11,110.085,110.1,1410800000.0
2007-11-29 23:56:00,110.1,110.1,110.04,110.07,571200000.0
2007-11-29 23:57:00,110.07,110.12,110.045,110.09,1588200000.0
2007-11-29 23:58:00,109.97,110.01,109.97,110.01,938000000.0
2007-11-29 23:59:00,110.09,110.1,110.05,110.05,938000000.0
2007-11-30 00:00:00,110.05,110.06,110.05,110.06,1429900000.0
2007-11-30 00:01:00,110.05,110.05,110.035,110.035,950900000.0
2007-11-30 00:02:00,110.07,110.12,110.07,110.09,1791600000.0
2007-11-30 00:03:00,110.09,110.12,110.075,110.1,1834300000.0
2007-11-30 00:04:00,110.1,110.12,110.03,110.08,788500000.0
2007-11-30 00:05:00,110.08,110.08,110.06,110.06,272000000.0
2007-11-30 00:06:00,110.06,110.06,110.02,110.03,571700000.0
2007-11-30 00:07:00,110.03,110.03,109.985,109.995,1174000000.0
2007-11-30 00:08:00,109.995,110.005,109.985,110.005,332200000.0
2007-11-30 00:09:00,110.005,110.005,110.005,110.005,175200000.0
2007-11-30 00:10:00,110.01,110.01,109.99,110.005,903200000.0
2007-11-30 00:11:00,110.005,110.035,110.005,110.035,1062200000.0
2007-11-30 00:12:00,110.035,110.035,110.015,110.035,1267300000.0
2007-11-30 00:13:00,110.035,110.045,110.035,110.04,1643200000.0
2007-11-30 00:14:00,110.05,110.05,110.04,110.05,2042900000.0
2007-11-30 00:15:00,110.03,110.04,110.01,110.03,1749400000.0
2007-11-30 00:16:00,110.025,110.075,110.015,110.025,2054400000.0
2007-11-30 00:17:00,110.025,110.065,110.025,110.065,676100000.0
2007-11-30 00:18:00,110.06,110.06,110.05,110.05,1560000000.0
2007-11-30 00:19:00,110.06,110.07,110.05,110.05,1560000000.0
2007-11-30 00:20:00,110.095,110.095,110.075,110.075,1560000000.0
2007-11-30 00:21:00,110.075,110.085,110.07,110.07,1496500000.0
2007-11-30 00:23:00,110.06,110.065,110.06,110.065,1472000000.0
2007-11-30 00:25:00,110.075,110.1,110.075,110.08,1492700000.0
2007-11-30 00:26:00,110.12,110.12,110.09,110.1,1935800000.0
2007-11-30 00:27:00,110.1,110.105,110.085,110.085,1928000000.0
2007-11-30 00:28:00,110.12,110.12,110.12,110.12,1479900000.0
2007-11-30 00:29:00,110.11,110.13,110.1,110.1,1479900000.0
2007-11-30 00:30:00,110.11,110.11,110.01,110.03,1479900000.0
2007-11-30 00:31:00,110.12,110.125,110.11,110.125,1479900000.0
2007-11-30 00:32:00,110.06,110.08,110.06,110.08,1409300000.0
2007-11-30 00:33:00,110.05,110.06,110.03,110.06,1409300000.0
2007-11-30 00:34:00,110.07,110.1,110.07,110.1,1409300000.0
2007-11-30 00:35:00,110.1,110.105,110.085,110.09,1516100000.0
2007-11-30 00:36:00,110.105,110.11,110.085,110.11,1688000000.0
2007-11-30 00:37:00,110.07,110.07,110.06,110.06,2139900000.0
2007-11-30 00:38:00,110.095,110.095,110.07,110.095,2139900000.0
2007-11-30 00:40:00,110.085,110.085,110.08,110.08,1040000000.0
2007-11-30 00:41:00,110.02,110.02,109.99,109.99,1811600000.0
2007-11-30 00:42:00,110.0,110.02,110.0,110.02,1811600000.0
2007-11-30 00:43:00,110.025,110.025,109.975,110.01,1811600000.0
2007-11-30 00:44:00,110.01,110.015,110.01,110.01,437500000.0
2007-11-30 00:45:00,110.01,110.015,110.005,110.015,1953100000.0
2007-11-30 00:46:00,110.015,110.015,109.975,109.975,1362000000.0
2007-11-30 00:47:00,109.99,110.02,109.97,110.02,1052800000.0
2007-11-30 00:48:00,110.02,110.07,109.995,110.02,2120400000.0
2007-11-30 00:49:00,110.05,110.07,110.05,110.05,1283200000.0
2007-11-30 00:50:00,110.06,110.07,110.05,110.06,1283200000.0
2007-11-30 00:51:00,110.01,110.03,109.98,109.98,1283200000.0
2007-11-30 00:52:00,110.03,110.06,110.02,110.04,1988000000.0
2007-11-30 00:53:00,110.02,110.02,110.0,110.02,1988000000.0
2007-11-30 00:54:00,110.05,110.07,110.05,110.07,1173300000.0
2007-11-30 00:55:00,110.09,110.09,110.07,110.07,1173300000.0
2007-11-30 00:56:00,110.06,110.09,110.06,110.07,1173300000.0
2007-11-30 00:57:00,110.09,110.09,110.07,110.07,1173300000.0
2007-11-30 00:59:00,109.995,110.055,109.985,110.055,1173300000.0
2007-11-30 01:00:00,110.055,110.055,110.04,110.04,1893200000.0
2007-11-30 01:01:00,110.04,110.06,110.03,110.055,2012800000.0
2007-11-30 01:02:00,110.13,110.15,110.12,110.13,2059600000.0
2007-11-30 01:03:00,110.06,110.065,110.035,110.05,2059600000.0
2007-11-30 01:04:00,110.18,110.19,110.15,110.18,2090000000.0
2007-11-30 01:05:00,110.05,110.1,110.05,110.095,2090000000.0
2007-11-30 01:06:00,110.095,110.105,110.09,110.09,518900000.0
2007-11-30 01:07:00,110.16,110.16,110.14,110.15,1734300000.0
2007-11-30 01:08:00,110.1,110.1,110.045,110.055,1734300000.0
2007-11-30 01:09:00,110.055,110.055,110.02,110.025,282500000.0
2007-11-30 01:10:00,110.035,110.065,110.025,110.065,1909400010.0
2007-11-30 01:11:00,110.2,110.2,110.14,110.16,1058600000.0
2007-11-30 01:12:00,110.05,110.06,110.05,110.055,1058600000.0
2007-11-30 01:13:00,110.12,110.15,110.12,110.15,1033400000.0
2007-11-30 01:14:00,110.07,110.135,110.065,110.11,1033400000.0
2007-11-30 01:15:00,110.11,110.12,110.085,110.085,957600002.0
2007-11-30 01:16:00,110.09,110.09,110.075,110.08,1284000000.0
2007-11-30 01:17:00,110.08,110.1,110.065,110.075,2063200000.0
2007-11-30 01:18:00,110.075,110.075,110.045,110.055,1835300000.0
2007-11-30 01:19:00,110.09,110.1,110.09,110.1,1330000001.0
2007-11-30 01:20:00,110.05,110.075,110.05,110.065,1330000001.0
2007-11-30 01:21:00,110.065,110.075,110.06,110.075,1744800000.0
2007-11-30 01:22:00,110.075,110.075,110.065,110.07,373800001.0
2007-11-30 01:23:00,110.07,110.08,110.06,110.08,1388799998.0
2007-11-30 01:24:00,110.08,110.09,110.07,110.09,1268199932.0
2007-11-30 01:25:00,110.09,110.09,110.08,110.08,1678000000.0
2007-11-30 01:26:00,110.08,110.11,110.075,110.11,1191999967.0
2007-11-30 01:27:00,110.02,110.04,109.97,109.98,1561000000.0
2007-11-30 01:28:00,110.125,110.125,110.105,110.115,1561000000.0
2007-11-30 01:29:00,110.115,110.14,110.095,110.095,954700000.0
2007-11-30 01:30:00,110.095,110.095,110.005,110.025,793600000.0
2007-11-30 01:31:00,110.04,110.06,110.04,110.06,1996900000.0
2007-11-30 01:32:00,110.07,110.07,110.07,110.07,1996900000.0
2007-11-30 01:33:00,110.065,110.065,110.025,110.05,1996900000.0
2007-11-30 01:34:00,110.05,110.05,110.025,110.04,1984600000.0
2007-11-30 01:35:00,110.04,110.075,110.04,110.075,1814900000.0
2007-11-30 01:36:00,110.13,110.22,110.12,110.21,1599299999.0
2007-11-30 01:37:00,110.085,110.085,110.045,110.055,1599299999.0
2007-11-30 01:38:00,110.055,110.06,110.045,110.045,980299996.0
2007-11-30 01:39:00,110.2,110.25,110.2,110.25,1813200000.0
2007-11-30 01:40:00,110.045,110.05,110.015,110.03,1813200000.0
2007-11-30 01:41:00,110.03,110.03,109.97,109.98,1224900000.0
2007-11-30 01:42:00,109.98,110.015,109.975,110.015,1198200000.0
2007-11-30 01:43:00,110.015,110.035,110.015,110.03,557700000.0
2007-11-30 01:44:00,110.03,110.03,110.0,110.0,847300000.0
2007-11-30 01:45:00,109.995,110.015,109.975,109.985,1354599976.0
2007-11-30 01:46:00,109.985,110.005,109.975,109.99,1298999984.0
2007-11-30 01:47:00,109.99,110.02,109.99,110.005,1435700000.0
2007-11-30 01:48:00,110.005,110.07,109.995,110.05,2076900003.0
2007-11-30 01:49:00,110.05,110.065,110.045,110.05,1836800000.0
2007-11-30 01:50:00,110.05,110.075,110.05,110.05,1786200000.0
2007-11-30 01:51:00,110.05,110.05,110.005,110.025,1228200001.0
2007-11-30 01:52:00,110.025,110.05,110.015,110.05,2131500000.0
2007-11-30 01:53:00,110.05,110.055,110.035,110.055,938000000.0
2007-11-30 01:54:00,110.055,110.085,110.045,110.085,1031199998.0
2007-11-30 01:55:00,110.085,110.105,110.075,110.085,1077700000.0
2007-11-30 01:56:00,110.085,110.085,110.055,110.075,1156799990.0
2007-11-30 01:57:00,110.075,110.08,110.06,110.07,1790900000.0
2007-11-30 01:58:00,110.07,110.08,110.07,110.08,1154200000.0
2007-11-30 01:59:00,110.08,110.08,110.065,110.08,1123200000.0
2007-11-30 02:00:00,110.08,110.105,110.08,110.1,1544700000.0
2007-11-30 02:01:00,110.105,110.165,110.105,110.14,893900001.0
2007-11-30 02:02:00,110.14,110.145,110.125,110.135,425100000.0
2007-11-30 02:03:00,110.135,110.185,110.135,110.185,314800000.0
2007-11-30 02:04:00,110.185,110.185,110.155,110.18,326800000.0
2007-11-30 02:05:00,110.18,110.205,110.165,110.165,1126000001.0
2007-11-30 02:06:00,110.165,110.185,110.135,110.135,729500000.0
2007-11-30 02:07:00,110.145,110.155,110.135,110.145,792300000.0
2007-11-30 02:08:00,110.145,110.175,110.145,110.165,1294800000.0
2007-11-30 02:09:00,110.59,110.63,110.59,110.61,1158700000.0
2007-11-30 02:10:00,110.165,110.195,110.16,110.19,1158700000.0
2007-11-30 02:11:00,110.19,110.2,110.155,110.16,1382400000.0
2007-11-30 02:12:00,110.16,110.16,110.13,110.13,339000000.0
2007-11-30 02:13:00,110.13,110.155,110.12,110.155,1169399984.0
2007-11-30 02:14:00,110.155,110.155,110.125,110.13,885899991.0
2007-11-30 02:15:00,110.13,110.13,110.115,110.115,1250600000.0
2007-11-30 02:16:00,110.115,110.115,110.105,110.11,546600000.0
2007-11-30 02:17:00,110.11,110.115,110.09,110.09,1125600000.0
2007-11-30 02:18:00,110.09,110.105,110.06,110.09,1126800000.0
2007-11-30 02:19:00,110.09,110.09,110.085,110.09,298500000.0
2007-11-30 02:20:00,110.09,110.09,110.08,110.09,1660500000.0
2007-11-30 02:21:00,110.09,110.095,110.08,110.09,865000000.0
2007-11-30 02:22:00,110.09,110.095,110.08,110.095,1231700000.0
2007-11-30 02:23:00,110.095,110.115,110.08,110.105,2059099982.0
2007-11-30 02:24:00,110.105,110.11,110.085,110.085,1291199969.0
2007-11-30 02:25:00,110.085,110.09,110.045,110.045,1137000000.0
2007-11-30 02:26:00,110.04,110.045,110.015,110.02,798600000.0
2007-11-30 02:27:00,110.02,110.055,109.98,109.995,825800000.0
2007-11-30 02:28:00,109.995,110.06,109.995,110.035,475899999.0
2007-11-30 02:29:00,110.035,110.04,110.01,110.04,284300000.0
2007-11-30 02:30:00,110.04,110.06,110.025,110.035,1500000000.0
2007-11-30 02:31:00,110.035,110.075,110.035,110.065,1797900000.0
2007-11-30 02:32:00,110.065,110.085,110.065,110.075,2001399999.0
2007-11-30 02:33:00,110.075,110.105,110.065,110.09,1327000000.0
2007-11-30 02:34:00,110.095,110.105,110.09,110.105,1288800000.0
2007-11-30 02:35:00,110.105,110.135,110.105,110.125,1623300000.0
2007-11-30 02:36:00,110.37,110.37,110.36,110.36,1609999987.0
2007-11-30 02:37:00,110.18,110.19,110.17,110.19,1609999987.0
2007-11-30 02:38:00,110.19,110.205,110.185,110.195,900100000.0
2007-11-30 02:39:00,110.195,110.255,110.195,110.255,781200000.0
2007-11-30 02:40:00,110.25,110.255,110.215,110.22,606900002.0
2007-11-30 02:41:00,110.22,110.245,110.215,110.215,630900000.0
2007-11-30 02:42:00,110.215,110.235,110.205,110.22,632200000.0
2007-11-30 02:43:00,110.22,110.245,110.205,110.225,1160000001.0
2007-11-30 02:44:00,110.225,110.295,110.22,110.275,1483900001.0
2007-11-30 02:45:00,110.275,110.285,110.25,110.275,906000001.0
2007-11-30 02:46:00,110.285,110.295,110.26,110.27,1107700002.0
2007-11-30 02:47:00,110.27,110.31,110.265,110.305,1381300000.0
2007-11-30 02:48:00,110.305,110.38,110.3,110.365,1693000010.0
2007-11-30 02:49:00,110.365,110.445,110.365,110.405,386000000.0
2007-11-30 02:50:00,110.405,110.465,110.405,110.455,705600000.0
2007-11-30 02:51:00,110.465,110.475,110.455,110.455,1173500000.0
2007-11-30 02:52:00,110.455,110.525,110.45,110.49,1383700000.0
2007-11-30 02:53:00,110.495,110.505,110.46,110.475,1544400000.0
2007-11-30 02:54:00,110.475,110.485,110.175,110.29,1172000000.0
2007-11-30 02:55:00,110.29,110.42,110.29,110.365,1769500000.0
2007-11-30 02:56:00,110.365,110.415,110.345,110.415,1682100000.0
2007-11-30 02:57:00,110.415,110.475,110.405,110.47,1303700000.0
2007-11-30 02:58:00,110.47,110.48,110.45,110.48,1833600004.0
2007-11-30 02:59:00,110.48,110.48,110.425,110.435,1134400000.0
2007-11-30 03:00:00,110.435,110.51,110.435,110.495,1806799999.0
2007-11-30 03:01:00,110.49,110.5,110.485,110.5,1188200000.0
2007-11-30 03:02:00,110.495,110.58,110.495,110.54,394100000.0
2007-11-30 03:03:00,110.54,110.555,110.52,110.52,225100000.0
2007-11-30 03:04:00,110.52,110.555,110.495,110.505,485400001.0
2007-11-30 03:05:00,110.51,110.595,110.51,110.595,779799994.0
2007-11-30 03:06:00,110.52,110.53,110.5,110.5,1405100000.0
2007-11-30 03:07:00,110.49,110.49,110.47,110.47,1405100000.0
2007-11-30 03:08:00,110.715,110.72,110.57,110.57,1405100000.0
2007-11-30 03:09:00,110.57,110.625,110.57,110.58,1039900000.0
2007-11-30 03:10:00,110.6,110.63,110.56,110.56,1125800000.0
2007-11-30 03:11:00,110.56,110.57,110.545,110.555,1105200000.0
2007-11-30 03:12:00,110.555,110.575,110.555,110.565,1521600000.0
2007-11-30 03:13:00,110.565,110.615,110.565,110.615,1925600000.0
2007-11-30 03:14:00,110.615,110.625,110.595,110.615,1687199999.0
2007-11-30 03:15:00,110.615,110.625,110.565,110.565,1740800000.0
2007-11-30 03:16:00,110.565,110.565,110.45,110.45,1840000000.0
2007-11-30 03:17:00,110.465,110.48,110.445,110.465,962900000.0
2007-11-30 03:18:00,110.465,110.515,110.435,110.455,850900000.0
2007-11-30 03:19:00,110.455,110.455,110.415,110.415,1128800014.0
2007-11-30 03:20:00,110.425,110.445,110.365,110.445,917300000.0
2007-11-30 03:21:00,110.445,110.445,110.425,110.435,1076900000.0
2007-11-30 03:22:00,110.435,110.435,110.4,110.42,1235899976.0
2007-11-30 03:23:00,110.42,110.425,110.375,110.405,564600000.0
2007-11-30 03:24:00,110.415,110.425,110.39,110.41,850300006.0
2007-11-30 03:25:00,110.41,110.45,110.405,110.45,480600000.0
2007-11-30 03:26:00,110.45,110.48,110.45,110.465,682000000.0
2007-11-30 03:27:00,110.465,110.5,110.465,110.495,722900003.0
2007-11-30 03:28:00,110.5,110.515,110.475,110.475,929099999.0
2007-11-30 03:29:00,110.475,110.475,110.415,110.435,825900000.0
2007-11-30 03:30:00,110.435,110.435,110.395,110.41,1456300000.0
2007-11-30 03:31:00,110.41,110.425,110.365,110.395,1891400005.0
2007-11-30 03:32:00,110.395,110.395,110.375,110.385,1196900000.0
2007-11-30 03:33:00,110.385,110.395,110.385,110.395,745800000.0
2007-11-30 03:34:00,110.395,110.41,110.365,110.375,1133400000.0
2007-11-30 03:35:00,110.375,110.375,110.36,110.365,610200000.0
2007-11-30 03:36:00,110.365,110.375,110.355,110.36,1788100026.0
2007-11-30 03:37:00,110.355,110.385,110.325,110.36,670699998.0
2007-11-30 03:38:00,110.365,110.375,110.335,110.365,1196400001.0
2007-11-30 03:39:00,110.365,110.365,110.3,110.305,1067100000.0
2007-11-30 03:40:00,110.305,110.315,110.265,110.305,926000000.0
2007-11-30 03:41:00,110.305,110.385,110.305,110.385,617200000.0
2007-11-30 03:42:00,110.385,110.4,110.335,110.36,560300000.0
2007-11-30 03:43:00,110.355,110.395,110.355,110.385,631900000.0
2007-11-30 03:44:00,110.385,110.39,110.365,110.37,1302600000.0
2007-11-30 03:45:00,110.365,110.37,110.345,110.355,1228100001.0
2007-11-30 03:46:00,110.355,110.355,110.315,110.355,886200000.0
2007-11-30 03:47:00,110.355,110.375,110.34,110.36,1216500000.0
2007-11-30 03:48:00,110.365,110.415,110.36,110.395,797500000.0
2007-11-30 03:49:00,110.395,110.405,110.375,110.395,1028300000.0
2007-11-30 03:50:00,110.395,110.45,110.395,110.45,861700000.0
2007-11-30 03:51:00,110.45,110.475,110.445,110.455,585100000.0
2007-11-30 03:52:00,110.455,110.46,110.445,110.445,1171200000.0
2007-11-30 03:53:00,110.445,110.445,110.425,110.435,1312500000.0
2007-11-30 03:54:00,110.435,110.485,110.435,110.485,1370600000.0
2007-11-30 03:55:00,110.485,110.505,110.455,110.46,1512799994.0
2007-11-30 03:56:00,110.46,110.495,110.46,110.495,1206200000.0
2007-11-30 03:57:00,110.495,110.51,110.495,110.51,330600000.0
2007-11-30 03:58:00,110.51,110.51,110.465,110.485,982700000.0
2007-11-30 03:59:00,110.485,110.485,110.415,110.425,879699998.0
2007-11-30 04:00:00,110.415,110.475,110.415,110.46,887700016.0
2007-11-30 04:01:00,110.46,110.475,110.435,110.445,1991000000.0
2007-11-30 04:02:00,110.445,110.465,110.435,110.465,1212900000.0
2007-11-30 04:03:00,110.465,110.48,110.445,110.48,1613900000.0
2007-11-30 04:04:00,110.48,110.505,110.48,110.495,1753600000.0
2007-11-30 04:05:00,110.495,110.54,110.495,110.535,489500000.0
2007-11-30 04:06:00,110.535,110.535,110.505,110.505,619100000.0
2007-11-30 04:07:00,110.505,110.505,110.475,110.475,785700000.0
2007-11-30 04:08:00,110.48,110.505,110.475,110.505,465300000.0
2007-11-30 04:09:00,110.505,110.51,110.495,110.495,236400000.0
2007-11-30 04:10:00,110.495,110.525,110.48,110.525,1275900000.0
2007-11-30 04:11:00,110.525,110.535,110.485,110.52,1840299994.0
2007-11-30 04:12:00,110.515,110.525,110.5,110.505,1867500000.0
2007-11-30 04:13:00,110.505,110.505,110.475,110.48,2081700000.0
2007-11-30 04:14:00,110.48,110.48,110.405,110.405,2018499999.0
2007-11-30 04:15:00,110.405,110.435,110.395,110.435,1187300014.0
2007-11-30 04:16:00,110.435,110.435,110.405,110.425,1907100000.0
2007-11-30 04:17:00,110.425,110.43,110.405,110.43,1473600000.0
2007-11-30 04:19:00,110.415,110.48,110.41,110.48,1893099999.0
2007-11-30 04:20:00,110.485,110.495,110.475,110.485,796400000.0
2007-11-30 04:21:00,110.485,110.5,110.46,110.46,1659699996.0
2007-11-30 04:22:00,110.59,110.63,110.59,110.62,1567199989.0
2007-11-30 04:23:00,110.435,110.465,110.435,110.46,1567199989.0
2007-11-30 04:24:00,110.46,110.46,110.415,110.435,2009900000.0
2007-11-30 04:25:00,110.62,110.62,110.59,110.61,1805900000.0
2007-11-30 04:26:00,110.43,110.46,110.415,110.425,1805900000.0
2007-11-30 04:27:00,110.425,110.435,110.405,110.405,1022600000.0
2007-11-30 04:28:00,110.405,110.415,110.305,110.35,2015600002.0
2007-11-30 04:29:00,110.35,110.355,110.31,110.31,825000000.0
2007-11-30 04:30:00,110.31,110.355,110.29,110.35,1332799999.0
2007-11-30 04:31:00,110.35,110.365,110.34,110.345,457200000.0
2007-11-30 04:32:00,110.345,110.36,110.315,110.32,1060100002.0
2007-11-30 04:33:00,110.32,110.325,110.295,110.3,1036000000.0
2007-11-30 04:34:00,110.3,110.33,110.3,110.325,709700000.0
2007-11-30 04:35:00,110.325,110.345,110.315,110.34,854400000.0
2007-11-30 04:36:00,110.33,110.34,110.305,110.305,1282600000.0
2007-11-30 04:37:00,110.305,110.315,110.305,110.315,2035000000.0
2007-11-30 04:38:00,110.315,110.32,110.31,110.32,1952800000.0
2007-11-30 04:39:00,110.32,110.35,110.31,110.35,814400000.0
2007-11-30 04:40:00,110.35,110.375,110.335,110.345,570200000.0
2007-11-30 04:41:00,110.345,110.35,110.32,110.335,1997200000.0
2007-11-30 04:42:00,110.57,110.61,110.57,110.59,1638799998.0
2007-11-30 04:43:00,110.375,110.415,110.375,110.4,1638799998.0
2007-11-30 04:44:00,110.4,110.41,110.395,110.405,852200000.0
2007-11-30 04:45:00,110.405,110.415,110.405,110.41,654100000.0
2007-11-30 04:46:00,110.415,110.455,110.415,110.445,861900016.0
2007-11-30 04:47:00,110.445,110.455,110.425,110.455,442200009.0
2007-11-30 04:48:00,110.45,110.455,110.435,110.45,1583300001.0
2007-11-30 04:49:00,110.45,110.46,110.425,110.43,981099992.0
2007-11-30 04:50:00,110.43,110.43,110.385,110.41,505500000.0
2007-11-30 04:51:00,110.41,110.41,110.39,110.395,646900001.0
2007-11-30 04:52:00,110.395,110.415,110.395,110.395,1195600000.0
2007-11-30 04:53:00,110.395,110.405,110.385,110.39,364100000.0
2007-11-30 04:54:00,110.39,110.39,110.38,110.385,369900000.0
2007-11-30 04:55:00,110.385,110.425,110.375,110.415,1425799994.0
2007-11-30 04:56:00,110.405,110.435,110.395,110.395,2012500000.0
2007-11-30 04:57:00,110.69,110.69,110.68,110.68,1252799998.0
2007-11-30 04:58:00,110.67,110.67,110.66,110.66,1252799998.0
2007-11-30 04:59:00,110.47,110.51,110.465,110.475,1252799998.0
2007-11-30 05:00:00,110.485,110.505,110.455,110.465,994099995.0
2007-11-30 05:01:00,110.465,110.565,110.465,110.505,891600000.0
2007-11-30 05:02:00,110.505,110.545,110.495,110.535,1641700003.0
2007-11-30 05:03:00,110.535,110.535,110.505,110.505,1931799988.0
2007-11-30 05:04:00,110.52,110.545,110.505,110.535,1526200003.0
2007-11-30 05:05:00,110.535,110.55,110.525,110.545,862300000.0
2007-11-30 05:06:00,110.545,110.575,110.505,110.525,1767100010.0
2007-11-30 05:07:00,110.545,110.545,110.505,110.505,1990000000.0
2007-11-30 05:08:00,110.505,110.52,110.505,110.51,904600000.0
2007-11-30 05:09:00,110.51,110.51,110.49,110.49,476800000.0
2007-11-30 05:10:00,110.49,110.495,110.475,110.48,695600000.0
2007-11-30 05:11:00,110.48,110.49,110.475,110.475,1155100000.0
2007-11-30 05:12:00,110.475,110.515,110.47,110.5,1301399999.0
2007-11-30 05:13:00,110.5,110.5,110.475,110.475,1512300000.0
2007-11-30 05:14:00,110.475,110.485,110.475,110.48,1105300000.0
2007-11-30 05:15:00,110.48,110.485,110.465,110.465,831700000.0
2007-11-30 05:16:00,110.465,110.48,110.455,110.465,1125700016.0
2007-11-30 05:17:00,110.465,110.485,110.455,110.475,954500017.0
2007-11-30 05:18:00,110.475,110.485,110.475,110.485,467100000.0
2007-11-30 05:19:00,110.485,110.55,110.485,110.535,1100600000.0
2007-11-30 05:20:00,110.545,110.565,110.535,110.54,1073400000.0
2007-11-30 05:21:00,110.54,110.585,110.54,110.575,1269100000.0
2007-11-30 05:22:00,110.575,110.63,110.57,110.625,969700000.0
2007-11-30 05:23:00,110.625,110.64,110.62,110.63,885000000.0
2007-11-30 05:24:00,110.63,110.63,110.6,110.63,1977900000.0
2007-11-30 05:25:00,110.63,110.635,110.605,110.61,321100000.0
2007-11-30 05:26:00,110.61,110.66,110.61,110.655,108000000.0
2007-11-30 05:27:00,110.65,110.65,110.595,110.615,1538200001.0
2007-11-30 05:28:00,110.615,110.635,110.605,110.625,1069800000.0
2007-11-30 05:29:00,110.625,110.625,110.605,110.615,1415399998.0
2007-11-30 05:30:00,110.615,110.64,110.615,110.63,392000000.0
2007-11-30 05:31:00,110.63,110.645,110.63,110.635,62700000.0
2007-11-30 05:32:00,110.635,110.64,110.605,110.615,522900000.0
2007-11-30 05:33:00,110.615,110.62,110.605,110.605,105900000.0
2007-11-30 05:34:00,110.605,110.62,110.595,110.61,638700001.0
2007-11-30 05:35:00,110.61,110.62,110.59,110.59,192000000.0
2007-11-30 05:36:00,110.59,110.61,110.585,110.605,89800000.0
2007-11-30 05:37:00,110.605,110.62,110.565,110.57,944600000.0
2007-11-30 05:38:00,110.565,110.6,110.565,110.6,1234700019.0
2007-11-30 05:39:00,110.6,110.62,110.585,110.59,1606800000.0
2007-11-30 05:40:00,110.59,110.61,110.585,110.6,441500000.0
2007-11-30 05:41:00,110.6,110.615,110.585,110.61,636500000.0
2007-11-30 05:42:00,110.61,110.62,110.595,110.595,343400000.0
2007-11-30 05:43:00,110.595,110.625,110.585,110.625,777299995.0
2007-11-30 05:44:00,110.625,110.735,110.615,110.71,1342899983.0
2007-11-30 05:45:00,110.71,110.76,110.71,110.75,118200000.0
2007-11-30 05:46:00,110.75,110.75,110.7,110.71,312500000.0
2007-11-30 05:47:00,110.71,110.725,110.675,110.69,784500000.0
2007-11-30 05:48:00,110.685,110.69,110.64,110.65,1222800000.0
2007-11-30 05:49:00,110.65,110.675,110.65,110.675,631000000.0
2007-11-30 05:50:00,110.68,110.705,110.67,110.7,393500000.0
2007-11-30 05:51:00,110.7,110.705,110.68,110.68,58900000.0
2007-11-30 05:52:00,110.68,110.69,110.675,110.68,1208500000.0
2007-11-30 05:53:00,110.68,110.695,110.67,110.695,317700000.0
2007-11-30 05:54:00,110.695,110.695,110.635,110.64,566800000.0
2007-11-30 05:55:00,110.64,110.695,110.64,110.695,1119100000.0
2007-11-30 05:56:00,110.695,110.695,110.68,110.685,730700000.0
2007-11-30 05:57:00,110.685,110.695,110.68,110.68,1007500000.0
2007-11-30 05:58:00,110.68,110.68,110.67,110.675,1315000000.0
2007-11-30 05:59:00,110.675,110.685,110.655,110.665,1074900000.0
2007-11-30 06:00:00,110.665,110.69,110.66,110.69,879900000.0
2007-11-30 06:01:00,110.69,110.705,110.675,110.685,919700000.0
2007-11-30 06:02:00,110.685,110.705,110.655,110.655,1016600000.0
2007-11-30 06:03:00,110.66,110.66,110.61,110.615,1351000000.0
2007-11-30 06:04:00,110.615,110.685,110.605,110.675,1030900000.0
2007-11-30 06:05:00,110.675,110.715,110.675,110.715,697100000.0
2007-11-30 06:06:00,110.725,110.725,110.705,110.71,621400000.0
2007-11-30 06:07:00,110.71,110.74,110.71,110.735,639400000.0
2007-11-30 06:08:00,110.735,110.735,110.705,110.725,913500000.0
2007-11-30 06:09:00,110.72,110.73,110.685,110.705,1882700000.0
2007-11-30 06:10:00,110.705,110.725,110.705,110.705,1047800000.0
2007-11-30 06:11:00,110.705,110.715,110.695,110.695,721600000.0
2007-11-30 06:12:00,110.695,110.72,110.695,110.72,1465500000.0
2007-11-30 06:13:00,110.72,110.755,110.715,110.755,893800000.0
2007-11-30 06:14:00,110.755,110.755,110.725,110.725,136800000.0
2007-11-30 06:15:00,110.725,110.74,110.715,110.735,1176600000.0
2007-11-30 06:16:00,110.735,110.74,110.715,110.73,681899997.0
2007-11-30 06:17:00,110.73,110.73,110.71,110.73,1616199950.0
2007-11-30 06:18:00,110.735,110.755,110.73,110.755,698700000.0
2007-11-30 06:19:00,110.755,110.76,110.735,110.745,611000000.0
2007-11-30 06:20:00,110.745,110.75,110.73,110.74,1133499999.0
2007-11-30 06:21:00,110.74,110.755,110.735,110.745,325500000.0
2007-11-30 06:22:00,110.745,110.745,110.73,110.73,115300000.0
2007-11-30 06:23:00,110.73,110.73,110.68,110.685,813200000.0
2007-11-30 06:24:00,110.67,110.67,110.66,110.67,817700000.0
2007-11-30 06:25:00,110.7,110.715,110.695,110.71,817700000.0
2007-11-30 06:26:00,110.71,110.745,110.705,110.745,1214100000.0
2007-11-30 06:27:00,110.745,110.775,110.74,110.77,525500000.0
2007-11-30 06:28:00,110.77,110.785,110.77,110.77,501300000.0
2007-11-30 06:29:00,110.77,110.775,110.705,110.715,1178200001.0
2007-11-30 06:30:00,110.705,110.755,110.705,110.755,833100000.0
2007-11-30 06:31:00,110.755,110.825,110.75,110.785,1671900001.0
2007-11-30 06:32:00,110.785,110.81,110.785,110.805,262800000.0
2007-11-30 06:33:00,110.805,110.805,110.775,110.785,187000000.0
2007-11-30 06:34:00,110.785,110.815,110.78,110.8,1157900000.0
2007-11-30 06:35:00,110.79,110.8,110.745,110.745,885300000.0
2007-11-30 06:36:00,110.745,110.745,110.69,110.695,937300000.0
2007-11-30 06:37:00,110.695,110.705,110.685,110.7,1354500000.0
2007-11-30 06:38:00,110.705,110.705,110.685,110.705,612300000.0
2007-11-30 06:39:00,110.705,110.735,110.705,110.73,461400000.0
2007-11-30 06:40:00,110.73,110.73,110.685,110.7,1514900000.0
2007-11-30 06:41:00,110.7,110.735,110.685,110.72,733300000.0
2007-11-30 06:42:00,110.72,110.725,110.7,110.71,986500000.0
2007-11-30 06:43:00,110.71,110.725,110.675,110.685,831100000.0
2007-11-30 06:44:00,110.68,110.685,110.665,110.665,1402400000.0
2007-11-30 06:45:00,110.665,110.695,110.665,110.69,1592800000.0
2007-11-30 06:46:00,110.69,110.69,110.68,110.685,61400000.0
2007-11-30 06:47:00,110.685,110.71,110.685,110.7,57500000.0
2007-11-30 06:48:00,110.7,110.735,110.7,110.73,87600000.0
2007-11-30 06:49:00,110.73,110.74,110.725,110.735,474900000.0
2007-11-30 06:50:00,110.735,110.735,110.72,110.72,53800000.0
2007-11-30 06:51:00,110.72,110.72,110.705,110.72,471600000.0
2007-11-30 06:52:00,110.72,110.73,110.69,110.705,1829200000.0
2007-11-30 06:53:00,110.705,110.71,110.685,110.695,2024200000.0
2007-11-30 06:54:00,110.695,110.7,110.68,110.695,2092600000.0
2007-11-30 06:55:00,110.695,110.695,110.675,110.675,1281800000.0
2007-11-30 06:56:00,110.675,110.685,110.665,110.675,2079099993.0
2007-11-30 06:57:00,110.675,110.69,110.675,110.69,819800000.0
2007-11-30 06:58:00,110.69,110.7,110.68,110.685,1491800000.0
2007-11-30 06:59:00,110.685,110.69,110.675,110.69,1148500000.0
2007-11-30 07:00:00,110.685,110.695,110.67,110.695,618200003.0
2007-11-30 07:01:00,110.695,110.705,110.68,110.705,1540500000.0
2007-11-30 07:02:00,110.705,110.725,110.675,110.68,304600000.0
2007-11-30 07:03:00,110.68,110.695,110.67,110.695,666600000.0
2007-11-30 07:04:00,110.695,110.735,110.685,110.735,2036500000.0
2007-11-30 07:05:00,110.52,110.52,110.51,110.51,1714899960.0
2007-11-30 07:06:00,110.52,110.52,110.49,110.49,1714899960.0
2007-11-30 07:07:00,110.715,110.725,110.705,110.715,1714899960.0
2007-11-30 07:08:00,110.715,110.725,110.685,110.71,1815500000.0
2007-11-30 07:09:00,110.71,110.71,110.695,110.705,1051600000.0
2007-11-30 07:10:00,110.705,110.715,110.665,110.69,782000000.0
2007-11-30 07:11:00,110.685,110.72,110.675,110.72,1855600000.0
2007-11-30 07:12:00,110.72,110.725,110.695,110.705,700600000.0
2007-11-30 07:13:00,110.695,110.705,110.685,110.685,457100000.0
2007-11-30 07:14:00,110.685,110.73,110.685,110.72,172600000.0
2007-11-30 07:15:00,110.715,110.715,110.665,110.665,1601100005.0
2007-11-30 07:16:00,110.675,110.705,110.67,110.705,593600000.0
2007-11-30 07:17:00,110.705,110.71,110.69,110.69,587700000.0
2007-11-30 07:18:00,110.69,110.695,110.675,110.695,530900001.0
2007-11-30 07:19:00,110.695,110.715,110.695,110.695,170600000.0
2007-11-30 07:20:00,110.695,110.7,110.665,110.685,1475900000.0
2007-11-30 07:21:00,110.675,110.695,110.675,110.695,1771200000.0
2007-11-30 07:22:00,110.695,110.695,110.665,110.675,1422700000.0
2007-11-30 07:23:00,110.675,110.68,110.65,110.665,718600000.0
2007-11-30 07:24:00,110.665,110.675,110.66,110.675,567000000.0
2007-11-30 07:25:00,110.675,110.695,110.67,110.675,647200000.0
2007-11-30 07:26:00,110.675,110.685,110.67,110.67,575300000.0
2007-11-30 07:27:00,110.67,110.695,110.665,110.695,1122600000.0
2007-11-30 07:28:00,110.695,110.7,110.67,110.7,979800000.0
2007-11-30 07:29:00,110.695,110.71,110.695,110.71,196000000.0
2007-11-30 07:30:00,110.705,110.71,110.695,110.705,804200000.0
2007-11-30 07:31:00,110.705,110.705,110.665,110.67,865300000.0
2007-11-30 07:32:00,110.67,110.68,110.655,110.665,1075500000.0
2007-11-30 07:33:00,110.665,110.685,110.665,110.675,1651200000.0
2007-11-30 07:34:00,110.675,110.685,110.675,110.675,1096100000.0
2007-11-30 07:35:00,110.675,110.69,110.665,110.685,693300000.0
2007-11-30 07:36:00,110.685,110.685,110.675,110.685,1132600000.0
2007-11-30 07:37:00,110.685,110.685,110.665,110.665,1082500000.0
2007-11-30 07:38:00,110.665,110.685,110.655,110.675,838800000.0
2007-11-30 07:39:00,110.675,110.675,110.665,110.675,1368700000.0
2007-11-30 07:40:00,110.665,110.68,110.665,110.67,1205900000.0
2007-11-30 07:41:00,110.675,110.68,110.665,110.68,1684000000.0
2007-11-30 07:42:00,110.68,110.68,110.665,110.67,863600000.0
2007-11-30 07:43:00,110.67,110.685,110.67,110.68,378100000.0
2007-11-30 07:44:00,110.68,110.68,110.645,110.66,779700000.0
2007-11-30 07:45:00,110.66,110.66,110.565,110.6,744900001.0
2007-11-30 07:46:00,110.6,110.605,110.56,110.56,337600000.0
2007-11-30 07:47:00,110.555,110.565,110.465,110.465,750600000.0
2007-11-30 07:48:00,110.465,110.545,110.465,110.52,1449099958.0
2007-11-30 07:49:00,110.52,110.535,110.495,110.505,360600000.0
2007-11-30 07:50:00,110.495,110.515,110.495,110.515,622700000.0
2007-11-30 07:51:00,110.515,110.525,110.5,110.52,1031500000.0
2007-11-30 07:52:00,110.52,110.525,110.515,110.52,320400000.0
2007-11-30 07:53:00,110.52,110.52,110.475,110.49,1504400000.0
2007-11-30 07:54:00,110.49,110.495,110.48,110.49,939700000.0
2007-11-30 07:55:00,110.49,110.495,110.465,110.475,1541700002.0
2007-11-30 07:56:00,110.475,110.485,110.47,110.485,1598600000.0
2007-11-30 07:57:00,110.475,110.495,110.475,110.49,766100000.0
2007-11-30 07:58:00,110.49,110.535,110.485,110.51,1133800000.0
2007-11-30 07:59:00,110.51,110.515,110.495,110.515,1873900000.0
2007-11-30 08:00:00,110.515,110.58,110.51,110.555,862099998.0
2007-11-30 08:01:00,110.555,110.575,110.545,110.55,657300000.0
2007-11-30 08:02:00,110.55,110.565,110.545,110.56,1050500000.0
2007-11-30 08:03:00,110.565,110.565,110.525,110.525,853200000.0
2007-11-30 08:04:00,110.525,110.535,110.515,110.515,467700004.0
2007-11-30 08:05:00,110.515,110.52,110.505,110.51,1170800000.0
2007-11-30 08:06:00,110.505,110.515,110.485,110.485,1797200000.0
2007-11-30 08:07:00,110.48,110.51,110.48,110.505,2129099992.0
2007-11-30 08:08:00,110.68,110.7,110.67,110.7,75200000.0
2007-11-30 08:09:00,110.525,110.55,110.525,110.55,75200000.0
2007-11-30 08:10:00,110.55,110.585,110.545,110.585,576300000.0
2007-11-30 08:11:00,110.585,110.64,110.585,110.625,853900000.0
2007-11-30 08:12:00,110.625,110.635,110.615,110.63,724700000.0
2007-11-30 08:13:00,110.63,110.63,110.555,110.575,1295000011.0
2007-11-30 08:14:00,110.575,110.61,110.555,110.6,616000007.0
2007-11-30 08:15:00,110.6,110.605,110.59,110.595,73200000.0
2007-11-30 08:16:00,110.59,110.6,110.555,110.565,414000004.0
2007-11-30 08:17:00,110.575,110.58,110.54,110.54,685600007.0
2007-11-30 08:18:00,110.54,110.57,110.535,110.56,1369800000.0
2007-11-30 08:19:00,110.56,110.62,110.555,110.62,338500000.0
2007-11-30 08:20:00,110.62,110.63,110.595,110.63,529400013.0
2007-11-30 08:21:00,110.625,110.65,110.625,110.645,601800006.0
2007-11-30 08:22:00,110.645,110.645,110.625,110.64,854500023.0
2007-11-30 08:23:00,110.625,110.64,110.625,110.64,1361200021.0
2007-11-30 08:24:00,110.64,110.655,110.63,110.64,313000000.0
2007-11-30 08:25:00,110.64,110.69,110.64,110.69,564400007.0
2007-11-30 08:26:00,110.69,110.69,110.59,110.61,66200000.0
2007-11-30 08:27:00,110.61,110.625,110.6,110.61,51800000.0
2007-11-30 08:28:00,110.62,110.635,110.6,110.63,707300000.0
2007-11-30 08:29:00,110.635,110.68,110.635,110.68,55100000.0
2007-11-30 08:30:00,110.68,110.68,110.6,110.62,160200000.0
2007-11-30 08:31:00,110.62,110.635,110.59,110.59,52200000.0
2007-11-30 08:32:00,110.59,110.6,110.545,110.565,218700000.0
2007-11-30 08:33:00,110.565,110.585,110.555,110.565,632300000.0
2007-11-30 08:34:00,110.565,110.615,110.565,110.605,1524900027.0
2007-11-30 08:35:00,110.605,110.61,110.59,110.595,88000000.0
2007-11-30 08:36:00,110.595,110.605,110.585,110.59,74700000.0
2007-11-30 08:37:00,110.59,110.6,110.575,110.58,949099998.0
2007-11-30 08:38:00,110.575,110.595,110.575,110.595,734700000.0
2007-11-30 08:39:00,110.595,110.645,110.595,110.645,113700000.0
2007-11-30 08:40:00,110.655,110.685,110.645,110.68,92900000.0
2007-11-30 08:41:00,110.685,110.745,110.685,110.735,610700001.0
2007-11-30 08:42:00,110.735,110.735,110.675,110.675,459800000.0
2007-11-30 08:43:00,110.675,110.705,110.645,110.645,987099998.0
2007-11-30 08:44:00,110.645,110.685,110.635,110.665,306000000.0
2007-11-30 08:45:00,110.67,110.7,110.665,110.68,66600000.0
2007-11-30 08:46:00,110.68,110.69,110.675,110.69,208200000.0
2007-11-30 08:47:00,110.7,110.7,110.66,110.675,269300000.0
2007-11-30 08:48:00,110.675,110.685,110.655,110.675,652300003.0
2007-11-30 08:49:00,110.675,110.715,110.66,110.66,197100000.0
2007-11-30 08:50:00,110.66,110.685,110.66,110.68,51000000.0
2007-11-30 08:51:00,110.68,110.7,110.675,110.695,51200000.0
2007-11-30 08:52:00,110.695,110.715,110.685,110.715,79700000.0
2007-11-30 08:53:00,110.715,110.715,110.635,110.635,829199999.0
2007-11-30 08:54:00,110.64,110.675,110.635,110.675,456600000.0
2007-11-30 08:55:00,110.675,110.7,110.67,110.7,222100000.0
2007-11-30 08:56:00,110.7,110.805,110.7,110.745,496800000.0
2007-11-30 08:57:00,110.745,110.745,110.685,110.69,729500000.0
2007-11-30 08:58:00,110.69,110.695,110.67,110.67,1510100000.0
2007-11-30 08:59:00,110.67,110.675,110.625,110.65,968499990.0
2007-11-30 09:00:00,110.655,110.725,110.645,110.71,797700000.0
2007-11-30 09:01:00,110.705,110.71,110.69,110.7,424600000.0
2007-11-30 09:02:00,110.7,110.7,110.685,110.7,623300000.0
2007-11-30 09:03:00,110.7,110.74,110.69,110.73,507600000.0
2007-11-30 09:04:00,110.73,110.775,110.72,110.77,400000000.0
2007-11-30 09:05:00,110.755,110.76,110.73,110.74,324500000.0
2007-11-30 09:06:00,110.74,110.755,110.73,110.745,69500000.0
2007-11-30 09:07:00,110.745,110.745,110.71,110.715,115000000.0
2007-11-30 09:08:00,110.71,110.715,110.685,110.705,296600000.0
2007-11-30 09:09:00,110.71,110.71,110.695,110.705,585300000.0
2007-11-30 09:10:00,110.705,110.705,110.66,110.66,1229700026.0
2007-11-30 09:11:00,110.655,110.66,110.615,110.66,710700000.0
2007-11-30 09:12:00,110.66,110.68,110.635,110.675,431300000.0
2007-11-30 09:13:00,110.68,110.705,110.68,110.695,1280500011.0
2007-11-30 09:14:00,110.69,110.705,110.675,110.7,1007200001.0
2007-11-30 09:15:00,110.7,110.7,110.655,110.655,477999995.0
2007-11-30 09:16:00,110.655,110.67,110.65,110.66,491800000.0
2007-11-30 09:17:00,110.66,110.695,110.66,110.685,332500000.0
2007-11-30 09:18:00,110.685,110.7,110.625,110.625,847400013.0
2007-11-30 09:19:00,110.625,110.695,110.625,110.675,1570600042.0
2007-11-30 09:20:00,110.675,110.675,110.585,110.585,493400003.0
2007-11-30 09:21:00,110.585,110.615,110.555,110.565,617200003.0
2007-11-30 09:22:00,110.565,110.6,110.51,110.555,307000000.0
2007-11-30 09:23:00,110.555,110.555,110.495,110.54,186500000.0
2007-11-30 09:24:00,110.54,110.575,110.525,110.555,146000000.0
2007-11-30 09:25:00,110.545,110.64,110.545,110.615,707600001.0
2007-11-30 09:26:00,110.615,110.64,110.6,110.615,242599999.0
2007-11-30 09:27:00,110.595,110.625,110.575,110.59,1275200000.0
2007-11-30 09:28:00,110.59,110.63,110.575,110.62,1560899998.0
2007-11-30 09:29:00,110.615,110.625,110.595,110.595,638600001.0
2007-11-30 09:30:00,110.595,110.665,110.575,110.635,2029500003.0
2007-11-30 09:31:00,110.635,110.72,110.635,110.695,1096300001.0
2007-11-30 09:32:00,110.72,110.745,110.645,110.645,1359900000.0
2007-11-30 09:33:00,110.645,110.675,110.645,110.655,1584500000.0
2007-11-30 09:34:00,110.655,110.675,110.655,110.675,1227000000.0
2007-11-30 09:35:00,110.675,110.675,110.615,110.615,1928800000.0
2007-11-30 09:36:00,110.615,110.625,110.505,110.555,1774600011.0
2007-11-30 09:37:00,110.55,110.6,110.545,110.565,391600000.0
2007-11-30 09:38:00,110.565,110.565,110.53,110.555,1053500000.0
2007-11-30 09:39:00,110.555,110.6,110.55,110.59,1951300001.0
2007-11-30 09:40:00,110.59,110.64,110.585,110.635,1560900002.0
2007-11-30 09:41:00,110.635,110.645,110.58,110.58,1030700000.0
2007-11-30 09:42:00,110.58,110.6,110.545,110.6,1453899999.0
2007-11-30 09:43:00,110.6,110.625,110.585,110.625,1946400000.0
2007-11-30 09:44:00,110.625,110.67,110.625,110.66,1654000000.0
2007-11-30 09:45:00,110.66,110.685,110.66,110.66,1949800000.0
2007-11-30 09:46:00,110.66,110.685,110.655,110.68,1864999997.0
2007-11-30 09:47:00,110.695,110.72,110.69,110.72,620000000.0
2007-11-30 09:48:00,110.72,110.725,110.665,110.665,46200000.0
2007-11-30 09:49:00,110.665,110.67,110.645,110.655,931000000.0
2007-11-30 09:50:00,110.66,110.68,110.645,110.67,805900000.0
2007-11-30 09:51:00,110.675,110.735,110.675,110.725,925100000.0
2007-11-30 09:52:00,110.73,110.74,110.675,110.73,1202600002.0
2007-11-30 09:53:00,110.73,110.785,110.71,110.76,2006700000.0
2007-11-30 09:54:00,110.76,110.83,110.72,110.82,1843999993.0
2007-11-30 09:55:00,110.825,110.84,110.785,110.815,1115100001.0
2007-11-30 09:56:00,110.82,110.855,110.79,110.855,470900000.0
2007-11-30 09:57:00,110.855,110.925,110.855,110.885,1323399992.0
2007-11-30 09:58:00,110.88,110.895,110.865,110.895,466600000.0
2007-11-30 09:59:00,110.895,110.95,110.89,110.95,360200000.0
2007-11-30 10:00:00,110.95,110.955,110.83,110.855,1118100000.0
2007-11-30 10:01:00,110.855,110.875,110.71,110.71,936699996.0
2007-11-30 10:02:00,110.71,110.8,110.71,110.785,707200000.0
2007-11-30 10:03:00,110.775,110.805,110.755,110.79,383100000.0
2007-11-30 10:04:00,110.79,110.805,110.705,110.725,1289400004.0
2007-11-30 10:05:00,110.725,110.745,110.705,110.71,475200000.0
2007-11-30 10:06:00,110.715,110.715,110.645,110.655,375200000.0
2007-11-30 10:07:00,110.655,110.655,110.585,110.635,657800000.0
2007-11-30 10:08:00,110.635,110.695,110.615,110.675,271300000.0
2007-11-30 10:09:00,110.675,110.695,110.64,110.655,244800000.0
2007-11-30 10:10:00,110.625,110.68,110.625,110.655,371100000.0
2007-11-30 10:11:00,110.655,110.655,110.605,110.625,248200000.0
2007-11-30 10:12:00,110.635,110.635,110.595,110.605,341999999.0
2007-11-30 10:13:00,110.605,110.635,110.605,110.615,285000000.0
2007-11-30 10:14:00,110.615,110.615,110.485,110.515,907599999.0
2007-11-30 10:15:00,110.515,110.545,110.505,110.505,274600000.0
2007-11-30 10:16:00,110.505,110.55,110.505,110.52,658500000.0
2007-11-30 10:17:00,110.515,110.525,110.49,110.525,637200000.0
2007-11-30 10:18:00,110.525,110.565,110.515,110.555,525700000.0
2007-11-30 10:19:00,110.555,110.575,110.555,110.555,599300000.0
2007-11-30 10:20:00,110.555,110.57,110.54,110.57,394200000.0
2007-11-30 10:21:00,110.57,110.6,110.57,110.59,257000000.0
2007-11-30 10:22:00,110.59,110.59,110.56,110.56,350800000.0
2007-11-30 10:23:00,110.575,110.595,110.56,110.585,390700000.0
2007-11-30 10:24:00,110.585,110.625,110.58,110.595,749400000.0
2007-11-30 10:25:00,110.595,110.625,110.59,110.625,573500000.0
2007-11-30 10:26:00,110.625,110.645,110.565,110.575,726899999.0
2007-11-30 10:27:00,110.575,110.585,110.565,110.585,881500000.0
2007-11-30 10:28:00,110.595,110.635,110.595,110.615,1327100000.0
2007-11-30 10:29:00,110.615,110.615,110.58,110.59,1261500000.0
2007-11-30 10:30:00,110.585,110.605,110.575,110.595,1029000002.0
2007-11-30 10:31:00,110.605,110.635,110.56,110.635,611799998.0
2007-11-30 10:32:00,110.635,110.695,110.585,110.615,971600000.0
2007-11-30 10:33:00,110.615,110.615,110.535,110.605,355100000.0
2007-11-30 10:34:00,110.605,110.635,110.555,110.63,325200000.0
2007-11-30 10:35:00,110.63,110.64,110.625,110.635,378000000.0
2007-11-30 10:36:00,110.635,110.655,110.625,110.655,431500000.0
2007-11-30 10:37:00,110.655,110.665,110.625,110.625,218900000.0
2007-11-30 10:38:00,110.625,110.635,110.61,110.625,347400000.0
2007-11-30 10:39:00,110.635,110.665,110.625,110.66,383400000.0
2007-11-30 10:40:00,110.655,110.665,110.655,110.655,239900000.0
2007-11-30 10:41:00,110.655,110.665,110.545,110.575,598200000.0
2007-11-30 10:42:00,110.565,110.57,110.525,110.55,557100007.0
2007-11-30 10:43:00,110.55,110.575,110.525,110.565,252700000.0
2007-11-30 10:44:00,110.565,110.575,110.565,110.57,234800000.0
2007-11-30 10:45:00,110.57,110.59,110.515,110.565,908800000.0
2007-11-30 10:46:00,110.565,110.62,110.545,110.62,494400001.0
2007-11-30 10:47:00,110.62,110.625,110.605,110.605,823800000.0
2007-11-30 10:48:00,110.605,110.705,110.6,110.69,782200000.0
2007-11-30 10:49:00,110.69,110.69,110.635,110.66,1058700000.0
2007-11-30 10:50:00,110.66,110.69,110.625,110.685,1439800000.0
2007-11-30 10:51:00,110.685,110.715,110.675,110.715,1301999999.0
2007-11-30 10:52:00,110.715,110.74,110.635,110.655,1531799997.0
2007-11-30 10:53:00,110.66,110.74,110.66,110.715,1358099999.0
2007-11-30 10:54:00,110.705,110.74,110.695,110.695,1281100007.0
2007-11-30 10:55:00,110.71,110.71,110.65,110.695,1447699998.0
2007-11-30 10:56:00,110.695,110.78,110.675,110.78,616400000.0
2007-11-30 10:57:00,110.775,110.79,110.745,110.75,1225899999.0
2007-11-30 10:58:00,110.75,110.8,110.715,110.755,880900000.0
2007-11-30 10:59:00,110.755,110.755,110.695,110.72,1539800000.0
2007-11-30 11:00:00,110.72,110.725,110.64,110.64,1214400000.0
2007-11-30 11:01:00,110.64,110.64,110.545,110.585,925800000.0
2007-11-30 11:02:00,110.585,110.625,110.585,110.625,1301900000.0
2007-11-30 11:03:00,110.625,110.645,110.585,110.635,1293100000.0
2007-11-30 11:04:00,110.635,110.655,110.625,110.655,1072800000.0
2007-11-30 11:05:00,110.655,110.66,110.635,110.655,203500000.0
2007-11-30 11:06:00,110.655,110.655,110.635,110.645,336400000.0
2007-11-30 11:07:00,110.645,110.66,110.615,110.615,369000000.0
2007-11-30 11:08:00,110.615,110.65,110.61,110.615,849000000.0
2007-11-30 11:09:00,110.615,110.62,110.575,110.595,822999999.0
2007-11-30 11:10:00,110.605,110.61,110.585,110.605,469600000.0
2007-11-30 11:11:00,110.605,110.645,110.6,110.615,614700000.0
2007-11-30 11:12:00,110.615,110.66,110.6,110.625,904900000.0
2007-11-30 11:13:00,110.625,110.665,110.625,110.665,950300000.0
2007-11-30 11:14:00,110.66,110.665,110.605,110.605,1004600000.0
2007-11-30 11:15:00,110.605,110.615,110.58,110.59,767500000.0
2007-11-30 11:16:00,110.595,110.66,110.57,110.65,1090100000.0
2007-11-30 11:17:00,110.655,110.685,110.645,110.675,747300000.0
2007-11-30 11:18:00,110.675,110.705,110.675,110.695,535100000.0
2007-11-30 11:19:00,110.695,110.705,110.655,110.67,945000000.0
2007-11-30 11:20:00,110.67,110.735,110.665,110.735,308400000.0
2007-11-30 11:21:00,110.735,110.745,110.7,110.745,533300001.0
2007-11-30 11:22:00,110.745,110.77,110.725,110.745,604499999.0
2007-11-30 11:23:00,110.735,110.755,110.715,110.74,1614499959.0
2007-11-30 11:24:00,110.74,110.745,110.715,110.725,988800000.0
2007-11-30 11:25:00,110.725,110.725,110.695,110.705,860500000.0
2007-11-30 11:26:00,110.705,110.71,110.695,110.71,220000000.0
2007-11-30 11:27:00,110.71,110.72,110.675,110.685,505000000.0
2007-11-30 11:28:00,110.675,110.715,110.675,110.715,709600000.0
2007-11-30 11:29:00,110.715,110.735,110.695,110.705,549400000.0
2007-11-30 11:30:00,110.695,110.715,110.635,110.68,1386700000.0
2007-11-30 11:31:00,110.675,110.73,110.675,110.69,1724899999.0
2007-11-30 11:32:00,110.705,110.79,110.695,110.78,1062800002.0
2007-11-30 11:33:00,110.775,110.8,110.765,110.79,1340100000.0
2007-11-30 11:34:00,110.79,110.79,110.755,110.78,865900002.0
2007-11-30 11:35:00,110.78,110.845,110.78,110.82,624800001.0
2007-11-30 11:36:00,110.825,110.825,110.77,110.78,348900000.0
2007-11-30 11:37:00,110.78,110.79,110.765,110.785,467600000.0
2007-11-30 11:38:00,110.785,110.79,110.77,110.78,484400001.0
2007-11-30 11:39:00,110.78,110.815,110.775,110.815,116500000.0
2007-11-30 11:40:00,110.815,110.82,110.775,110.82,178300000.0
2007-11-30 11:41:00,110.82,110.835,110.805,110.815,105500000.0
2007-11-30 11:42:00,110.815,110.825,110.765,110.785,535500000.0
2007-11-30 11:43:00,110.785,110.785,110.745,110.745,672599998.0
2007-11-30 11:44:00,110.745,110.745,110.7,110.705,389200000.0
2007-11-30 11:45:00,110.705,110.705,110.64,110.645,345200000.0
2007-11-30 11:46:00,110.645,110.655,110.565,110.575,839600000.0
2007-11-30 11:47:00,110.58,110.605,110.565,110.595,1526900000.0
2007-11-30 11:48:00,110.595,110.62,110.575,110.605,1657600000.0
2007-11-30 11:49:00,110.605,110.625,110.605,110.615,903099999.0
2007-11-30 11:50:00,110.615,110.635,110.595,110.625,1061600000.0
2007-11-30 11:51:00,110.625,110.645,110.615,110.645,600499999.0
2007-11-30 11:52:00,110.645,110.665,110.635,110.655,1266700002.0
2007-11-30 11:53:00,110.655,110.66,110.645,110.65,1119600000.0
2007-11-30 11:54:00,110.65,110.76,110.65,110.755,1572900002.0
2007-11-30 11:55:00,110.755,110.76,110.725,110.755,1185399995.0
2007-11-30 11:56:00,110.76,110.765,110.745,110.755,1513799998.0
2007-11-30 11:57:00,110.765,110.825,110.765,110.81,1456799999.0
2007-11-30 11:58:00,110.81,110.83,110.775,110.785,1613800001.0
2007-11-30 11:59:00,110.785,110.785,110.75,110.78,1017900011.0
2007-11-30 12:00:00,110.78,110.845,110.765,110.84,1148000000.0
2007-11-30 12:01:00,110.835,110.915,110.835,110.915,1040600000.0
2007-11-30 12:02:00,110.915,110.955,110.89,110.94,1916800000.0
2007-11-30 12:03:00,110.94,110.995,110.925,110.96,1840299987.0
2007-11-30 12:04:00,110.96,111.01,110.95,111.005,773600008.0
2007-11-30 12:05:00,111.005,111.155,110.99,111.135,1495400003.0
2007-11-30 12:06:00,111.14,111.155,111.09,111.1,635600000.0
2007-11-30 12:07:00,111.1,111.105,111.045,111.055,679900000.0
2007-11-30 12:08:00,111.065,111.065,110.935,111.02,1400800001.0
2007-11-30 12:09:00,111.02,111.035,110.99,111.015,1024000001.0
2007-11-30 12:10:00,111.01,111.08,110.995,111.005,1191199999.0
2007-11-30 12:11:00,111.005,111.015,110.975,110.975,2014200086.0
2007-11-30 12:12:00,110.975,110.99,110.96,110.985,851000000.0
2007-11-30 12:13:00,110.985,111.1,110.985,111.1,1148799994.0
2007-11-30 12:14:00,111.09,111.125,111.045,111.055,576400001.0
2007-11-30 12:15:00,111.035,111.095,111.02,111.075,888700002.0
2007-11-30 12:16:00,111.075,111.075,111.025,111.05,859100005.0
2007-11-30 12:17:00,111.045,111.095,111.045,111.095,1053699998.0
2007-11-30 12:18:00,111.095,111.145,111.09,111.14,883300000.0
2007-11-30 12:19:00,111.145,111.255,111.125,111.255,978000000.0
2007-11-30 12:20:00,111.245,111.29,111.245,111.28,511900000.0
2007-11-30 12:21:00,111.28,111.375,111.28,111.285,518700000.0
2007-11-30 12:22:00,111.285,111.315,111.225,111.315,806900000.0
2007-11-30 12:23:00,111.315,111.35,111.285,111.32,998700000.0
2007-11-30 12:24:00,111.32,111.34,111.305,111.31,540000000.0
2007-11-30 12:25:00,111.31,111.34,111.295,111.34,1012700000.0
2007-11-30 12:26:00,111.345,111.345,111.265,111.27,446600000.0
2007-11-30 12:27:00,111.27,111.29,111.255,111.26,571900001.0
2007-11-30 12:28:00,111.26,111.295,111.25,111.295,803700000.0
2007-11-30 12:29:00,111.3,111.31,111.275,111.285,750300000.0
2007-11-30 12:30:00,111.285,111.285,111.225,111.225,1118299998.0
2007-11-30 12:31:00,111.225,111.25,111.195,111.225,684700000.0
2007-11-30 12:32:00,111.225,111.23,111.21,111.22,1077000000.0
2007-11-30 12:33:00,111.22,111.305,111.205,111.305,1849599999.0
2007-11-30 12:34:00,111.295,111.325,111.265,111.28,899099999.0
2007-11-30 12:35:00,111.28,111.28,111.225,111.235,1130700000.0
2007-11-30 12:36:00,111.245,111.265,111.235,111.265,1429800000.0
2007-11-30 12:37:00,111.275,111.34,111.275,111.29,1252199999.0
2007-11-30 12:38:00,111.29,111.32,111.285,111.32,626200000.0
2007-11-30 12:39:00,111.32,111.36,111.32,111.325,536500000.0
2007-11-30 12:40:00,111.325,111.36,111.285,111.285,350600000.0
2007-11-30 12:41:00,111.29,111.295,111.28,111.295,226600000.0
2007-11-30 12:42:00,111.295,111.34,111.285,111.315,993700000.0
2007-11-30 12:43:00,111.315,111.32,111.245,111.25,448200000.0
2007-11-30 12:44:00,111.25,111.25,111.165,111.175,769599999.0
2007-11-30 12:45:00,111.175,111.205,111.17,111.17,603700000.0
2007-11-30 12:46:00,111.17,111.175,111.09,111.095,127500000.0
2007-11-30 12:47:00,111.105,111.15,111.095,111.13,1370400000.0
2007-11-30 12:48:00,111.125,111.135,111.07,111.085,716600000.0
2007-11-30 12:49:00,111.085,111.1,111.065,111.07,187100000.0
2007-11-30 12:50:00,111.07,111.13,111.065,111.105,1032999999.0
2007-11-30 12:51:00,111.11,111.155,111.095,111.13,1195599999.0
2007-11-30 12:52:00,111.13,111.15,111.1,111.145,756000000.0
2007-11-30 12:53:00,111.15,111.18,111.15,111.175,635300000.0
2007-11-30 12:54:00,111.175,111.185,111.165,111.185,240900000.0
2007-11-30 12:55:00,111.185,111.235,111.185,111.2,204500000.0
2007-11-30 12:56:00,111.2,111.21,111.095,111.135,941700001.0
2007-11-30 12:57:00,111.145,111.15,110.965,110.975,834800001.0
2007-11-30 12:58:00,110.975,111.005,110.975,111.005,508400000.0
2007-11-30 12:59:00,111.005,111.07,111.005,111.07,869099997.0
2007-11-30 13:00:00,111.055,111.195,111.045,111.19,1139499997.0
2007-11-30 13:01:00,111.195,111.215,111.16,111.16,1066400000.0
2007-11-30 13:02:00,111.165,111.17,111.13,111.15,1926299996.0
2007-11-30 13:03:00,111.15,111.205,111.145,111.195,635599997.0
2007-11-30 13:04:00,111.195,111.235,111.19,111.235,1012000000.0
2007-11-30 13:05:00,111.235,111.275,111.215,111.23,1006900000.0
2007-11-30 13:06:00,111.23,111.245,111.205,111.21,1192200000.0
2007-11-30 13:07:00,111.21,111.21,111.165,111.165,1320900000.0
2007-11-30 13:08:00,111.175,111.19,111.165,111.18,1267300000.0
2007-11-30 13:09:00,111.18,111.225,111.165,111.225,1846900000.0
2007-11-30 13:10:00,111.215,111.225,111.195,111.215,1323100000.0
2007-11-30 13:11:00,111.215,111.255,111.18,111.255,1173000000.0
2007-11-30 13:12:00,111.245,111.32,111.215,111.285,1126899999.0
2007-11-30 13:13:00,111.28,111.395,111.275,111.39,973900000.0
2007-11-30 13:14:00,111.395,111.41,111.31,111.335,810000001.0
2007-11-30 13:15:00,111.335,111.335,111.305,111.325,504200000.0
2007-11-30 13:16:00,111.325,111.345,111.275,111.345,786700000.0
2007-11-30 13:17:00,111.345,111.345,111.25,111.285,1312100000.0
2007-11-30 13:18:00,111.285,111.325,111.285,111.325,507900000.0
2007-11-30 13:19:00,111.325,111.33,111.3,111.325,854100000.0
2007-11-30 13:20:00,111.325,111.325,111.305,111.315,447100000.0
2007-11-30 13:21:00,111.305,111.325,111.305,111.325,440800000.0
2007-11-30 13:22:00,111.325,111.4,111.32,111.4,693200000.0
2007-11-30 13:23:00,111.405,111.465,111.395,111.465,502500000.0
2007-11-30 13:24:00,111.465,111.49,111.415,111.455,981300000.0
2007-11-30 13:25:00,111.455,111.475,111.435,111.465,1222800000.0
2007-11-30 13:26:00,111.475,111.475,111.445,111.455,358000000.0
2007-11-30 13:27:00,111.46,111.525,111.455,111.5,823000000.0
2007-11-30 13:28:00,111.5,111.525,111.45,111.455,364900000.0
2007-11-30 13:29:00,111.455,111.515,111.445,111.505,731200000.0
2007-11-30 13:30:00,111.515,111.535,111.44,111.44,956300000.0
2007-11-30 13:31:00,111.44,111.495,111.435,111.485,504699999.0
2007-11-30 13:32:00,111.485,111.5,111.485,111.485,346100000.0
2007-11-30 13:33:00,111.485,111.485,111.455,111.455,396400000.0
2007-11-30 13:34:00,111.455,111.455,111.395,111.4,795800000.0
2007-11-30 13:35:00,111.4,111.485,111.4,111.465,641200000.0
2007-11-30 13:36:00,111.46,111.465,111.44,111.455,1388300000.0
2007-11-30 13:37:00,111.455,111.485,111.45,111.485,696700000.0
2007-11-30 13:38:00,111.485,111.495,111.47,111.495,411800000.0
2007-11-30 13:39:00,111.495,111.495,111.425,111.455,808399995.0
2007-11-30 13:40:00,111.45,111.465,111.415,111.415,405899999.0
2007-11-30 13:41:00,111.415,111.415,111.295,111.295,530500000.0
2007-11-30 13:42:00,111.295,111.385,111.285,111.385,550600000.0
2007-11-30 13:43:00,111.385,111.455,111.385,111.405,655200000.0
2007-11-30 13:44:00,111.405,111.455,111.405,111.455,138100000.0
2007-11-30 13:45:00,111.455,111.455,111.415,111.435,557000000.0
2007-11-30 13:46:00,111.435,111.44,111.385,111.39,356500000.0
2007-11-30 13:47:00,111.39,111.39,111.335,111.335,440000000.0
2007-11-30 13:48:00,111.335,111.355,111.335,111.335,427500000.0
2007-11-30 13:49:00,111.335,111.355,111.315,111.35,244100000.0
2007-11-30 13:50:00,111.35,111.355,111.315,111.325,789800000.0
2007-11-30 13:51:00,111.325,111.355,111.31,111.345,1053700000.0
2007-11-30 13:52:00,111.34,111.345,111.305,111.315,467900000.0
2007-11-30 13:53:00,111.315,111.315,111.255,111.255,273200000.0
2007-11-30 13:54:00,111.255,111.255,111.235,111.24,346100000.0
2007-11-30 13:55:00,111.24,111.24,111.215,111.23,204800000.0
2007-11-30 13:56:00,111.225,111.24,111.215,111.235,143100000.0
2007-11-30 13:57:00,111.235,111.255,111.215,111.255,715800000.0
2007-11-30 13:58:00,111.255,111.275,111.245,111.27,409000000.0
2007-11-30 13:59:00,111.27,111.27,111.23,111.235,471100000.0
2007-11-30 14:00:00,111.235,111.24,111.165,111.165,451900000.0
2007-11-30 14:01:00,111.165,111.195,111.135,111.185,640100000.0
2007-11-30 14:02:00,111.185,111.19,111.165,111.175,590200000.0
2007-11-30 14:03:00,111.175,111.2,111.17,111.17,342799999.0
2007-11-30 14:04:00,111.17,111.175,111.135,111.145,329600000.0
2007-11-30 14:05:00,111.145,111.19,111.145,111.175,652800001.0
2007-11-30 14:06:00,111.175,111.215,111.165,111.205,900000000.0
2007-11-30 14:07:00,111.205,111.215,111.17,111.215,615800001.0
2007-11-30 14:08:00,111.21,111.215,111.21,111.215,343100000.0
2007-11-30 14:09:00,111.215,111.225,111.205,111.205,608400000.0
2007-11-30 14:10:00,111.205,111.23,111.205,111.215,537700000.0
2007-11-30 14:11:00,111.215,111.24,111.205,111.205,795700001.0
2007-11-30 14:12:00,111.21,111.235,111.205,111.215,830399999.0
2007-11-30 14:13:00,111.205,111.22,111.195,111.195,487100000.0
2007-11-30 14:14:00,111.205,111.21,111.175,111.185,776600000.0
2007-11-30 14:15:00,111.185,111.255,111.185,111.255,607800000.0
2007-11-30 14:16:00,111.255,111.265,111.145,111.175,513000000.0
2007-11-30 14:17:00,111.165,111.215,111.165,111.185,752100000.0
2007-11-30 14:18:00,111.185,111.205,111.175,111.195,515100000.0
2007-11-30 14:19:00,111.19,111.2,111.16,111.195,263900000.0
2007-11-30 14:20:00,111.195,111.205,111.175,111.195,419100000.0
2007-11-30 14:21:00,111.195,111.205,111.185,111.195,585900000.0
2007-11-30 14:22:00,111.195,111.235,111.195,111.2,419700000.0
2007-11-30 14:23:00,111.2,111.235,111.2,111.225,335700000.0
2007-11-30 14:24:00,111.225,111.275,111.195,111.225,402300000.0
2007-11-30 14:25:00,111.225,111.245,111.215,111.215,374300000.0
2007-11-30 14:26:00,111.215,111.225,111.155,111.175,979700007.0
2007-11-30 14:27:00,111.175,111.215,111.175,111.205,294600000.0
2007-11-30 14:28:00,111.205,111.235,111.205,111.23,455300000.0
2007-11-30 14:29:00,111.23,111.245,111.185,111.2,930300000.0
2007-11-30 14:30:00,111.2,111.215,111.175,111.195,402800000.0
2007-11-30 14:31:00,111.195,111.215,111.18,111.19,452900000.0
2007-11-30 14:32:00,111.19,111.205,111.155,111.175,842700008.0
2007-11-30 14:33:00,111.175,111.255,111.17,111.25,467600000.0
2007-11-30 14:34:00,111.25,111.265,111.215,111.22,437700000.0
2007-11-30 14:35:00,111.22,111.295,111.22,111.295,495400000.0
2007-11-30 14:36:00,111.295,111.325,111.295,111.295,602200000.0
2007-11-30 14:37:00,111.305,111.315,111.27,111.28,1384800000.0
2007-11-30 14:38:00,111.285,111.305,111.265,111.305,706500000.0
2007-11-30 14:39:00,111.305,111.35,111.305,111.325,519400000.0
2007-11-30 14:40:00,111.325,111.33,111.295,111.305,460700000.0
2007-11-30 14:41:00,111.305,111.34,111.27,111.27,479000000.0
2007-11-30 14:42:00,111.27,111.275,111.255,111.275,412400000.0
2007-11-30 14:43:00,111.275,111.275,111.265,111.27,327900000.0
2007-11-30 14:44:00,111.27,111.3,111.265,111.275,1423800003.0
2007-11-30 14:45:00,111.29,111.295,111.265,111.275,1085900000.0
2007-11-30 14:46:00,111.275,111.285,111.275,111.28,393900000.0
2007-11-30 14:47:00,111.28,111.295,111.26,111.295,209600000.0
2007-11-30 14:48:00,111.295,111.295,111.255,111.265,183000000.0
2007-11-30 14:49:00,111.27,111.27,111.205,111.205,294900000.0
2007-11-30 14:50:00,111.205,111.225,111.195,111.215,758400003.0
2007-11-30 14:51:00,111.215,111.32,111.215,111.295,305200000.0
2007-11-30 14:52:00,111.295,111.295,111.235,111.235,386000000.0
2007-11-30 14:53:00,111.235,111.255,111.225,111.235,667600000.0
2007-11-30 14:54:00,111.245,111.245,111.22,111.225,779800005.0
2007-11-30 14:55:00,111.23,111.31,111.23,111.28,281600000.0
2007-11-30 14:56:00,111.28,111.325,111.275,111.325,390100000.0
2007-11-30 14:57:00,111.325,111.335,111.315,111.32,385299997.0
2007-11-30 14:58:00,111.32,111.34,111.295,111.3,137900000.0
2007-11-30 14:59:00,111.295,111.36,111.295,111.36,312000000.0
2007-11-30 15:00:00,111.36,111.375,111.325,111.325,591700000.0
2007-11-30 15:01:00,111.325,111.33,111.29,111.29,213100000.0
2007-11-30 15:02:00,111.29,111.29,111.205,111.21,281600000.0
2007-11-30 15:03:00,111.21,111.21,111.13,111.13,464800000.0
2007-11-30 15:04:00,111.13,111.19,111.13,111.185,541499996.0
2007-11-30 15:05:00,111.185,111.205,111.15,111.155,261700000.0
2007-11-30 15:06:00,111.155,111.165,111.14,111.155,471900000.0
2007-11-30 15:07:00,111.155,111.165,111.125,111.125,500100000.0
2007-11-30 15:08:00,111.125,111.155,111.115,111.15,774800001.0
2007-11-30 15:09:00,111.15,111.155,111.135,111.155,449799999.0
2007-11-30 15:10:00,111.155,111.165,111.125,111.145,499100000.0
2007-11-30 15:11:00,111.145,111.165,111.13,111.165,990100006.0
2007-11-30 15:12:00,111.165,111.175,111.125,111.165,703600002.0
2007-11-30 15:13:00,111.165,111.185,111.155,111.185,560700001.0
2007-11-30 15:14:00,111.185,111.22,111.185,111.195,663600000.0
2007-11-30 15:15:00,111.195,111.205,111.175,111.19,1535300016.0
2007-11-30 15:16:00,111.2,111.2,111.16,111.16,949700000.0
2007-11-30 15:17:00,111.16,111.18,111.15,111.18,744800000.0
2007-11-30 15:18:00,111.18,111.19,111.15,111.19,1463400001.0
2007-11-30 15:19:00,111.19,111.22,111.17,111.22,1727200001.0
2007-11-30 15:20:00,111.22,111.25,111.21,111.23,1363200000.0
2007-11-30 15:21:00,111.23,111.235,111.21,111.22,400400000.0
2007-11-30 15:22:00,111.22,111.225,111.185,111.195,463100000.0
2007-11-30 15:23:00,111.195,111.22,111.15,111.15,771499999.0
2007-11-30 15:24:00,111.15,111.155,111.115,111.145,751799999.0
2007-11-30 15:25:00,111.145,111.155,111.115,111.115,527900000.0
2007-11-30 15:26:00,111.115,111.13,111.055,111.125,1043000000.0
2007-11-30 15:27:00,111.125,111.14,111.075,111.085,538600000.0
2007-11-30 15:28:00,111.085,111.095,111.045,111.065,320700000.0
2007-11-30 15:29:00,111.065,111.065,111.015,111.055,448500000.0
2007-11-30 15:30:00,111.055,111.29,111.055,111.225,734700000.0
2007-11-30 15:31:00,111.225,111.265,111.18,111.215,416800000.0
2007-11-30 15:32:00,111.215,111.25,111.175,111.185,1020599992.0
2007-11-30 15:33:00,111.185,111.235,111.155,111.235,784600001.0
2007-11-30 15:34:00,111.235,111.235,111.155,111.155,465200000.0
2007-11-30 15:35:00,111.155,111.165,110.995,110.995,834600000.0
2007-11-30 15:36:00,110.995,111.005,110.935,110.97,718499999.0
2007-11-30 15:37:00,110.965,110.985,110.865,110.885,403100000.0
2007-11-30 15:38:00,110.885,110.935,110.87,110.925,194700000.0
2007-11-30 15:39:00,110.92,110.965,110.885,110.955,921200008.0
2007-11-30 15:40:00,110.96,110.995,110.91,110.955,268200000.0
2007-11-30 15:41:00,110.96,111.01,110.955,111.01,360300000.0
2007-11-30 15:42:00,111.01,111.065,110.985,111.055,833700000.0
2007-11-30 15:43:00,111.055,111.055,111.01,111.025,630600000.0
2007-11-30 15:44:00,111.025,111.11,111.025,111.095,902900000.0
2007-11-30 15:45:00,111.095,111.13,111.085,111.105,1106900000.0
2007-11-30 15:46:00,111.105,111.17,111.105,111.17,337800000.0
2007-11-30 15:47:00,111.17,111.24,111.165,111.23,399000001.0
2007-11-30 15:48:00,111.23,111.245,111.205,111.215,557000000.0
2007-11-30 15:49:00,111.205,111.225,111.135,111.135,812299995.0
2007-11-30 15:50:00,111.135,111.225,111.135,111.225,955599998.0
2007-11-30 15:51:00,111.225,111.225,111.165,111.185,595500000.0
2007-11-30 15:52:00,111.185,111.185,111.145,111.165,901700000.0
2007-11-30 15:53:00,111.165,111.185,111.12,111.14,679300000.0
2007-11-30 15:54:00,111.14,111.18,111.125,111.17,574500000.0
2007-11-30 15:55:00,111.175,111.185,111.155,111.18,929400000.0
2007-11-30 15:56:00,111.18,111.19,111.1,111.145,911000001.0
2007-11-30 15:57:00,111.155,111.175,111.135,111.16,603299999.0
2007-11-30 15:58:00,111.17,111.185,111.155,111.175,634600000.0
2007-11-30 15:59:00,111.175,111.175,111.135,111.135,529200000.0
2007-11-30 16:00:00,111.135,111.175,111.125,111.165,527400000.0
2007-11-30 16:01:00,111.165,111.21,111.165,111.21,395900000.0
2007-11-30 16:02:00,111.21,111.215,111.18,111.19,1046099990.0
2007-11-30 16:03:00,111.185,111.195,111.165,111.185,1071400000.0
2007-11-30 16:04:00,111.185,111.195,111.155,111.165,356000000.0
2007-11-30 16:05:00,111.165,111.185,111.135,111.185,485000000.0
2007-11-30 16:06:00,111.175,111.23,111.135,111.145,1055000000.0
2007-11-30 16:07:00,111.14,111.145,111.105,111.105,224100000.0
2007-11-30 16:08:00,111.105,111.125,111.07,111.07,366200000.0
2007-11-30 16:09:00,111.07,111.075,110.855,110.915,478000000.0
2007-11-30 16:10:00,110.915,110.955,110.895,110.935,878900001.0
2007-11-30 16:11:00,110.935,111.015,110.92,111.01,653300001.0
2007-11-30 16:12:00,111.015,111.03,110.985,111.01,785800000.0
2007-11-30 16:13:00,111.01,111.01,110.895,110.915,963300001.0
2007-11-30 16:14:00,110.915,110.935,110.845,110.925,521400000.0
2007-11-30 16:15:00,110.925,110.925,110.865,110.925,738600000.0
2007-11-30 16:16:00,110.925,110.975,110.915,110.94,513200000.0
2007-11-30 16:17:00,110.94,111.065,110.935,111.06,437900000.0
2007-11-30 16:18:00,111.065,111.145,111.065,111.115,540600000.0
2007-11-30 16:19:00,111.115,111.125,111.1,111.105,443300000.0
2007-11-30 16:20:00,111.105,111.115,111.055,111.075,957200001.0
2007-11-30 16:21:00,111.075,111.095,111.055,111.065,466900000.0
2007-11-30 16:22:00,111.065,111.125,111.055,111.115,364400000.0
2007-11-30 16:23:00,111.115,111.115,111.065,111.095,579100000.0
2007-11-30 16:24:00,111.095,111.115,111.085,111.105,699400000.0
2007-11-30 16:25:00,111.105,111.135,111.095,111.095,512500000.0
2007-11-30 16:26:00,111.095,111.115,111.065,111.075,988200004.0
2007-11-30 16:27:00,111.085,111.09,111.015,111.02,1062200001.0
2007-11-30 16:28:00,111.02,111.035,110.96,110.985,405700001.0
2007-11-30 16:29:00,110.985,111.015,110.955,111.015,571900000.0
2007-11-30 16:30:00,111.015,111.05,111.005,111.025,760100000.0
2007-11-30 16:31:00,111.02,111.025,110.98,111.015,1221100001.0
2007-11-30 16:32:00,111.015,111.085,111.015,111.075,485400000.0
2007-11-30 16:33:00,111.075,111.075,111.055,111.055,763000000.0
2007-11-30 16:34:00,111.055,111.085,111.055,111.055,855300001.0
2007-11-30 16:35:00,111.055,111.095,111.055,111.08,1008100000.0
2007-11-30 16:36:00,111.08,111.095,111.065,111.095,583200002.0
2007-11-30 16:37:00,111.095,111.115,111.09,111.105,382700000.0
2007-11-30 16:38:00,111.105,111.145,111.105,111.11,483100000.0
2007-11-30 16:39:00,111.105,111.135,111.09,111.135,540700000.0
2007-11-30 16:40:00,111.135,111.145,111.125,111.135,569500000.0
2007-11-30 16:41:00,111.135,111.16,111.135,111.155,1353799998.0
2007-11-30 16:42:00,111.155,111.175,111.145,111.165,987600018.0
2007-11-30 16:43:00,111.165,111.175,111.105,111.105,446800000.0
2007-11-30 16:44:00,111.105,111.145,111.095,111.13,254600000.0
2007-11-30 16:45:00,111.13,111.165,111.125,111.135,383900000.0
2007-11-30 16:46:00,111.135,111.155,111.085,111.145,463800000.0
2007-11-30 16:47:00,111.145,111.145,111.035,111.045,565000000.0
2007-11-30 16:48:00,111.055,111.065,111.015,111.06,311700000.0
2007-11-30 16:49:00,111.06,111.105,111.055,111.095,352300000.0
2007-11-30 16:50:00,111.095,111.115,111.075,111.095,598100000.0
2007-11-30 16:51:00,111.095,111.105,111.065,111.105,690600000.0
2007-11-30 16:52:00,111.105,111.105,111.045,111.075,413200000.0
2007-11-30 16:53:00,111.075,111.105,111.045,111.095,679200000.0
2007-11-30 16:54:00,111.095,111.105,111.045,111.06,353500000.0
2007-11-30 16:55:00,111.055,111.06,111.03,111.055,401500000.0
2007-11-30 16:56:00,111.045,111.08,111.045,111.08,182700000.0
2007-11-30 16:57:00,111.075,111.09,111.055,111.075,231100000.0
2007-11-30 16:58:00,111.075,111.085,111.025,111.035,524399999.0
2007-11-30 16:59:00,111.04,111.075,111.015,111.05,481900000.0
2007-11-30 17:00:00,111.05,111.105,111.05,111.1,483300000.0
2007-11-30 17:01:00,111.1,111.145,111.085,111.14,554100000.0
2007-11-30 17:02:00,111.14,111.155,111.115,111.15,613800000.0
2007-11-30 17:03:00,111.15,111.155,111.115,111.125,340000000.0
2007-11-30 17:04:00,111.125,111.135,111.115,111.135,532500000.0
2007-11-30 17:05:00,111.125,111.155,111.105,111.135,860800000.0
2007-11-30 17:06:00,111.135,111.185,111.13,111.165,443700000.0
2007-11-30 17:07:00,111.165,111.185,111.135,111.145,491000000.0
2007-11-30 17:08:00,111.135,111.145,111.085,111.115,471500000.0
2007-11-30 17:09:00,111.115,111.145,111.095,111.105,483400000.0
2007-11-30 17:10:00,111.105,111.115,111.055,111.08,695000000.0
2007-11-30 17:11:00,111.075,111.075,111.02,111.03,445400000.0
2007-11-30 17:12:00,111.03,111.06,111.025,111.035,243700000.0
2007-11-30 17:13:00,111.035,111.08,111.035,111.075,235600000.0
2007-11-30 17:14:00,111.075,111.085,111.045,111.065,355300000.0
2007-11-30 17:15:00,111.065,111.08,111.025,111.025,507300000.0
2007-11-30 17:16:00,111.025,111.065,111.005,111.005,720900000.0
2007-11-30 17:17:00,111.005,111.04,110.97,111.035,719899999.0
2007-11-30 17:18:00,111.035,111.195,111.035,111.195,355600000.0
2007-11-30 17:19:00,111.195,111.2,111.115,111.12,370900000.0
2007-11-30 17:20:00,111.12,111.145,111.105,111.105,780500000.0
2007-11-30 17:21:00,111.11,111.19,111.095,111.19,306100000.0
2007-11-30 17:22:00,111.185,111.19,111.065,111.075,657500005.0
2007-11-30 17:23:00,111.075,111.105,111.055,111.09,403200000.0
2007-11-30 17:24:00,111.09,111.09,111.03,111.055,258400000.0
2007-11-30 17:25:00,111.055,111.08,111.005,111.08,227300000.0
2007-11-30 17:26:00,111.08,111.095,111.055,111.085,800200000.0
2007-11-30 17:27:00,111.085,111.1,111.065,111.08,280500000.0
2007-11-30 17:28:00,111.08,111.085,111.025,111.065,390300000.0
2007-11-30 17:29:00,111.065,111.065,110.935,111.0,475100000.0
2007-11-30 17:30:00,111.0,111.06,110.995,111.05,446300000.0
2007-11-30 17:31:00,111.055,111.085,111.04,111.04,706200000.0
2007-11-30 17:32:00,111.04,111.045,110.975,110.995,699099998.0
2007-11-30 17:33:00,111.0,111.095,110.995,111.065,865100001.0
2007-11-30 17:34:00,111.065,111.24,111.065,111.205,695299998.0
2007-11-30 17:35:00,111.205,111.215,111.105,111.115,505700000.0
2007-11-30 17:36:00,111.115,111.13,111.105,111.11,314000000.0
2007-11-30 17:37:00,111.11,111.14,111.085,111.13,596800000.0
2007-11-30 17:38:00,111.13,111.245,111.13,111.215,672399997.0
2007-11-30 17:39:00,111.215,111.235,111.205,111.23,307200000.0
2007-11-30 17:40:00,111.235,111.235,111.165,111.19,356000000.0
2007-11-30 17:41:00,111.19,111.205,111.17,111.18,659800000.0
2007-11-30 17:42:00,111.18,111.205,111.165,111.175,328300000.0
2007-11-30 17:43:00,111.175,111.175,111.085,111.09,438300000.0
2007-11-30 17:44:00,111.09,111.095,111.055,111.075,385300000.0
2007-11-30 17:45:00,111.075,111.125,111.055,111.085,643000000.0
2007-11-30 17:46:00,111.075,111.095,111.055,111.075,1555700000.0
2007-11-30 17:47:00,111.085,111.12,111.075,111.105,816100000.0
2007-11-30 17:48:00,111.105,111.115,111.045,111.055,664800000.0
2007-11-30 17:49:00,111.055,111.105,111.055,111.095,531500000.0
2007-11-30 17:50:00,111.095,111.175,111.075,111.135,773100001.0
2007-11-30 17:51:00,111.135,111.165,111.085,111.1,483200000.0
2007-11-30 17:52:00,111.105,111.155,111.075,111.085,442000000.0
2007-11-30 17:53:00,111.085,111.105,111.055,111.075,713599998.0
2007-11-30 17:54:00,111.085,111.095,110.975,110.995,1039500003.0
2007-11-30 17:55:00,111.005,111.02,110.965,110.995,575200000.0
2007-11-30 17:56:00,110.995,110.995,110.915,110.95,593500000.0
2007-11-30 17:57:00,110.95,111.045,110.945,111.045,446800000.0
2007-11-30 17:58:00,111.045,111.095,111.045,111.085,675600000.0
2007-11-30 17:59:00,111.085,111.15,110.905,110.905,823400000.0
2007-11-30 18:00:00,110.905,111.05,110.9,111.035,509400000.0
2007-11-30 18:01:00,111.035,111.055,111.0,111.035,593400000.0
2007-11-30 18:02:00,111.035,111.085,111.025,111.06,563300000.0
2007-11-30 18:03:00,111.065,111.125,111.045,111.045,641600000.0
2007-11-30 18:04:00,111.045,111.055,110.905,110.945,481900000.0
2007-11-30 18:05:00,110.945,110.955,110.915,110.94,564500000.0
2007-11-30 18:06:00,110.94,110.955,110.91,110.91,370400000.0
2007-11-30 18:07:00,110.905,110.935,110.885,110.935,494700000.0
2007-11-30 18:08:00,110.935,110.96,110.915,110.955,461700000.0
2007-11-30 18:09:00,110.955,110.965,110.905,110.945,410500000.0
2007-11-30 18:10:00,110.945,110.975,110.935,110.945,366900000.0
2007-11-30 18:11:00,110.945,110.955,110.905,110.955,352600000.0
2007-11-30 18:12:00,110.96,110.98,110.94,110.98,126700000.0
2007-11-30 18:13:00,110.985,110.985,110.855,110.855,314300000.0
2007-11-30 18:14:00,110.855,110.88,110.765,110.79,621600000.0
2007-11-30 18:15:00,110.785,110.785,110.605,110.77,637700000.0
2007-11-30 18:16:00,110.77,110.815,110.68,110.68,433700000.0
2007-11-30 18:17:00,110.68,110.68,110.585,110.59,310100000.0
2007-11-30 18:18:00,110.59,110.675,110.57,110.675,314400000.0
2007-11-30 18:19:00,110.665,110.665,110.595,110.62,440400000.0
2007-11-30 18:20:00,110.62,110.645,110.575,110.615,601000000.0
2007-11-30 18:21:00,110.625,110.735,110.615,110.725,649099999.0
2007-11-30 18:22:00,110.715,110.74,110.715,110.735,364700000.0
2007-11-30 18:23:00,110.735,110.77,110.705,110.715,653100000.0
2007-11-30 18:24:00,110.72,110.755,110.715,110.735,660100000.0
2007-11-30 18:25:00,110.725,110.785,110.725,110.775,521800000.0
2007-11-30 18:26:00,110.775,110.795,110.745,110.755,649700001.0
2007-11-30 18:27:00,110.755,110.805,110.755,110.775,533800000.0
2007-11-30 18:28:00,110.775,110.805,110.765,110.79,575900000.0
2007-11-30 18:29:00,110.79,110.81,110.785,110.81,640599999.0
2007-11-30 18:30:00,110.81,110.815,110.785,110.805,296500000.0
2007-11-30 18:31:00,110.805,110.815,110.77,110.77,222500000.0
2007-11-30 18:32:00,110.765,110.785,110.735,110.745,465900000.0
2007-11-30 18:33:00,110.745,110.785,110.735,110.755,559600000.0
2007-11-30 18:34:00,110.755,110.8,110.725,110.795,608400000.0
2007-11-30 18:35:00,110.795,110.815,110.775,110.815,561500000.0
2007-11-30 18:36:00,110.815,110.84,110.78,110.83,834400000.0
2007-11-30 18:37:00,110.83,110.905,110.805,110.88,1031700000.0
2007-11-30 18:38:00,110.895,110.935,110.895,110.9,276600000.0
2007-11-30 18:39:00,110.9,110.925,110.875,110.9,167500000.0
2007-11-30 18:40:00,110.9,110.925,110.9,110.915,359200000.0
2007-11-30 18:41:00,110.915,110.925,110.89,110.925,674100000.0
2007-11-30 18:42:00,110.925,110.975,110.925,110.975,744300000.0
2007-11-30 18:43:00,110.975,110.975,110.935,110.935,559000000.0
2007-11-30 18:44:00,110.935,110.945,110.885,110.895,645600001.0
2007-11-30 18:45:00,110.895,110.905,110.875,110.885,391100000.0
2007-11-30 18:46:00,110.885,110.895,110.855,110.885,580900000.0
2007-11-30 18:47:00,110.885,110.905,110.855,110.875,730400000.0
2007-11-30 18:48:00,110.875,110.895,110.845,110.895,444700000.0
2007-11-30 18:49:00,110.905,110.99,110.905,110.98,411800000.0
2007-11-30 18:50:00,110.98,110.985,110.925,110.925,734900000.0
2007-11-30 18:51:00,110.925,110.955,110.925,110.94,653700000.0
2007-11-30 18:52:00,110.94,110.955,110.92,110.925,332000000.0
2007-11-30 18:53:00,110.925,110.95,110.915,110.925,375300000.0
2007-11-30 18:54:00,110.925,110.95,110.905,110.91,530000000.0
2007-11-30 18:55:00,110.925,110.945,110.91,110.935,1520000000.0
2007-11-30 18:56:00,110.935,110.985,110.915,110.975,932000000.0
2007-11-30 18:57:00,110.975,111.085,110.975,111.005,672000000.0
2007-11-30 18:58:00,111.005,111.02,110.965,110.975,386200000.0
2007-11-30 18:59:00,110.975,110.985,110.895,110.925,933199997.0
2007-11-30 19:00:00,110.925,110.945,110.9,110.91,713600000.0
2007-11-30 19:01:00,110.91,110.925,110.9,110.905,619100000.0
2007-11-30 19:02:00,110.905,110.935,110.895,110.9,1550700000.0
2007-11-30 19:03:00,110.9,110.935,110.9,110.915,1754900000.0
2007-11-30 19:04:00,110.7,110.7,110.7,110.7,1457100000.0
2007-11-30 19:05:00,110.915,110.935,110.885,110.905,1457100000.0
2007-11-30 19:06:00,110.905,110.915,110.865,110.885,1535599969.0
2007-11-30 19:07:00,110.875,110.875,110.795,110.81,1097200000.0
2007-11-30 19:08:00,110.81,110.895,110.805,110.875,322000000.0
2007-11-30 19:09:00,110.875,110.88,110.845,110.865,621800000.0
2007-11-30 19:10:00,110.865,110.875,110.835,110.865,651300000.0
2007-11-30 19:11:00,110.865,110.915,110.865,110.885,703700000.0
2007-11-30 19:12:00,110.885,110.885,110.87,110.875,1526800000.0
2007-11-30 19:13:00,110.875,110.89,110.87,110.875,498300000.0
2007-11-30 19:14:00,110.875,110.895,110.86,110.885,420300000.0
2007-11-30 19:15:00,110.885,110.895,110.855,110.87,697500000.0
2007-11-30 19:16:00,110.87,110.875,110.855,110.87,444400000.0
2007-11-30 19:17:00,110.87,110.87,110.775,110.815,535100000.0
2007-11-30 19:18:00,110.805,110.815,110.765,110.765,577300000.0
2007-11-30 19:19:00,110.765,110.785,110.765,110.78,704200000.0
2007-11-30 19:20:00,110.78,110.79,110.755,110.785,499000000.0
2007-11-30 19:21:00,110.785,110.8,110.765,110.765,238300000.0
2007-11-30 19:22:00,110.765,110.795,110.765,110.775,421600000.0
2007-11-30 19:23:00,110.775,110.785,110.755,110.77,413600000.0
2007-11-30 19:24:00,110.77,110.77,110.685,110.695,627900000.0
2007-11-30 19:25:00,110.705,110.71,110.625,110.635,633700000.0
2007-11-30 19:26:00,110.625,110.72,110.615,110.705,1283299994.0
2007-11-30 19:27:00,110.705,110.755,110.695,110.755,843400000.0
2007-11-30 19:28:00,110.755,110.825,110.755,110.815,871100000.0
2007-11-30 19:29:00,110.825,110.845,110.815,110.84,604800000.0
2007-11-30 19:30:00,110.845,110.85,110.815,110.825,591500000.0
2007-11-30 19:31:00,110.825,110.83,110.795,110.805,801100000.0
2007-11-30 19:32:00,110.805,110.805,110.785,110.785,934700000.0
2007-11-30 19:33:00,110.79,110.835,110.785,110.81,553500000.0
2007-11-30 19:34:00,110.81,110.825,110.8,110.8,439700000.0
2007-11-30 19:35:00,110.8,110.835,110.785,110.785,297600000.0
2007-11-30 19:36:00,110.785,110.785,110.75,110.755,600900000.0
2007-11-30 19:37:00,110.755,110.76,110.735,110.74,653200000.0
2007-11-30 19:38:00,110.745,110.745,110.685,110.695,984599995.0
2007-11-30 19:39:00,110.695,110.715,110.675,110.7,305700000.0
2007-11-30 19:40:00,110.7,110.73,110.7,110.72,464700000.0
2007-11-30 19:41:00,110.725,110.74,110.715,110.74,539400000.0
2007-11-30 19:42:00,110.74,110.775,110.74,110.745,566000000.0
2007-11-30 19:43:00,110.745,110.745,110.725,110.74,665500000.0
2007-11-30 19:44:00,110.74,110.745,110.675,110.685,1961100000.0
2007-11-30 19:45:00,110.69,110.7,110.675,110.695,700000000.0
2007-11-30 19:46:00,110.695,110.705,110.665,110.685,1197100000.0
2007-11-30 19:47:00,110.685,110.735,110.685,110.715,1554199999.0
2007-11-30 19:48:00,110.715,110.73,110.695,110.695,1020000000.0
2007-11-30 19:49:00,110.695,110.725,110.68,110.725,1384500000.0
2007-11-30 19:50:00,110.725,110.74,110.725,110.73,406800000.0
2007-11-30 19:51:00,110.73,110.75,110.725,110.75,353700000.0
2007-11-30 19:52:00,110.75,110.75,110.735,110.745,938700000.0
2007-11-30 19:53:00,110.745,110.75,110.735,110.735,237500000.0
2007-11-30 19:54:00,110.735,110.76,110.735,110.745,341100000.0
2007-11-30 19:55:00,110.745,110.745,110.715,110.715,853300000.0
2007-11-30 19:56:00,110.715,110.735,110.71,110.735,935200000.0
2007-11-30 19:57:00,110.725,110.755,110.725,110.755,486100000.0
2007-11-30 19:58:00,110.755,110.765,110.715,110.725,937000000.0
2007-11-30 19:59:00,110.725,110.765,110.725,110.735,734800000.0
2007-11-30 20:00:00,110.735,110.755,110.715,110.715,529700000.0
2007-11-30 20:01:00,110.715,110.725,110.715,110.725,425100000.0
2007-11-30 20:02:00,110.725,110.73,110.695,110.705,564600000.0
2007-11-30 20:03:00,110.705,110.71,110.7,110.705,460500000.0
2007-11-30 20:04:00,110.705,110.725,110.695,110.725,425200000.0
2007-11-30 20:05:00,110.725,110.73,110.715,110.715,926800000.0
2007-11-30 20:06:00,110.715,110.73,110.71,110.715,490600000.0
2007-11-30 20:07:00,110.715,110.725,110.715,110.725,639700000.0
2007-11-30 20:08:00,110.725,110.725,110.625,110.635,966600000.0
2007-11-30 20:09:00,110.635,110.635,110.565,110.575,834400000.0
2007-11-30 20:10:00,110.575,110.7,110.575,110.635,445900000.0
2007-11-30 20:11:00,110.635,110.645,110.595,110.605,558500000.0
2007-11-30 20:12:00,110.605,110.625,110.595,110.595,680300000.0
2007-11-30 20:13:00,110.605,110.625,110.595,110.625,627799999.0
2007-11-30 20:14:00,110.625,110.645,110.625,110.645,727600000.0
2007-11-30 20:15:00,110.645,110.715,110.645,110.715,757100000.0
2007-11-30 20:16:00,110.715,110.73,110.685,110.705,829800000.0
2007-11-30 20:17:00,110.705,110.735,110.645,110.665,899100000.0
2007-11-30 20:18:00,110.665,110.725,110.645,110.725,1197300000.0
2007-11-30 20:19:00,110.725,110.725,110.705,110.72,1202699966.0
2007-11-30 20:20:00,110.72,110.77,110.72,110.76,714400000.0
2007-11-30 20:21:00,110.76,110.81,110.745,110.8,866800000.0
2007-11-30 20:22:00,110.8,110.815,110.775,110.775,485900000.0
2007-11-30 20:23:00,110.775,110.805,110.77,110.785,712000000.0
2007-11-30 20:24:00,110.785,110.805,110.78,110.795,608600000.0
2007-11-30 20:25:00,110.795,110.795,110.77,110.775,694599999.0
2007-11-30 20:26:00,110.775,110.8,110.775,110.775,909199999.0
2007-11-30 20:27:00,110.775,110.805,110.775,110.8,763000000.0
2007-11-30 20:28:00,110.8,110.875,110.795,110.865,915300000.0
2007-11-30 20:29:00,110.865,110.905,110.855,110.885,659200000.0
2007-11-30 20:30:00,110.885,110.895,110.87,110.875,606800000.0
2007-11-30 20:31:00,110.875,110.935,110.875,110.935,662800000.0
2007-11-30 20:32:00,110.935,110.95,110.9,110.915,559400000.0
2007-11-30 20:33:00,110.915,110.915,110.845,110.845,573400000.0
2007-11-30 20:34:00,110.845,110.9,110.845,110.885,892200000.0
2007-11-30 20:35:00,110.885,110.915,110.885,110.905,527700000.0
2007-11-30 20:36:00,110.905,110.99,110.905,110.99,477700000.0
2007-11-30 20:37:00,110.985,111.015,110.955,110.995,446000000.0
2007-11-30 20:38:00,110.995,110.995,110.975,110.99,255500000.0
2007-11-30 20:39:00,110.985,111.02,110.985,110.995,370400000.0
2007-11-30 20:40:00,110.995,110.995,110.95,110.97,1116799997.0
2007-11-30 20:41:00,110.975,110.995,110.94,110.94,502900000.0
2007-11-30 20:42:00,110.94,110.94,110.905,110.905,703800000.0
2007-11-30 20:43:00,110.905,110.96,110.905,110.945,1597900000.0
2007-11-30 20:44:00,110.945,110.955,110.945,110.95,400000000.0
2007-11-30 20:45:00,110.95,110.985,110.935,110.975,482800000.0
2007-11-30 20:46:00,110.975,110.985,110.955,110.985,364600000.0
2007-11-30 20:47:00,110.985,111.005,110.985,110.995,438300000.0
2007-11-30 20:48:00,110.995,111.02,110.995,111.02,901900000.0
2007-11-30 20:49:00,111.02,111.035,111.015,111.035,627000000.0
2007-11-30 20:50:00,111.035,111.035,111.005,111.015,503300000.0
2007-11-30 20:51:00,111.02,111.02,110.96,110.96,258500000.0
2007-11-30 20:52:00,110.96,111.105,110.96,111.09,265200000.0
2007-11-30 20:53:00,111.09,111.09,111.005,111.055,858500000.0
2007-11-30 20:54:00,111.055,111.055,110.995,111.0,356800000.0
2007-11-30 20:55:00,111.005,111.045,111.005,111.01,931900000.0
2007-11-30 20:56:00,111.01,111.015,111.0,111.01,692000000.0
2007-11-30 20:57:00,111.005,111.015,110.995,111.015,526100000.0
2007-11-30 20:58:00,111.015,111.045,111.01,111.04,204100000.0
2007-11-30 20:59:00,111.04,111.075,111.04,111.045,352200000.0
2007-11-30 21:00:00,111.045,111.05,110.995,111.03,569400000.0
2007-11-30 21:01:00,111.035,111.055,111.025,111.055,381800000.0
2007-11-30 21:02:00,111.055,111.055,110.985,111.02,527100000.0
2007-11-30 21:03:00,111.02,111.025,110.945,110.955,589200000.0
2007-11-30 21:04:00,110.955,110.96,110.825,110.835,444000000.0
2007-11-30 21:05:00,110.835,110.875,110.83,110.86,523600000.0
2007-11-30 21:06:00,110.86,110.9,110.86,110.895,590700000.0
2007-11-30 21:07:00,110.9,110.915,110.885,110.89,639000000.0
2007-11-30 21:08:00,110.885,110.925,110.875,110.915,796800000.0
2007-11-30 21:09:00,110.915,110.925,110.895,110.905,1733300000.0
2007-11-30 21:10:00,110.905,110.935,110.895,110.93,667399993.0
2007-11-30 21:11:00,110.93,110.94,110.92,110.925,340900000.0
2007-11-30 21:12:00,110.925,110.965,110.925,110.965,853900000.0
2007-11-30 21:13:00,110.965,111.01,110.965,110.995,446400000.0
2007-11-30 21:14:00,110.995,110.995,110.965,110.965,475100000.0
2007-11-30 21:15:00,110.965,110.975,110.945,110.95,597600000.0
2007-11-30 21:16:00,110.95,110.95,110.925,110.925,629400000.0
2007-11-30 21:17:00,110.925,110.93,110.915,110.915,894100000.0
2007-11-30 21:18:00,110.915,110.96,110.915,110.955,1484400000.0
2007-11-30 21:19:00,110.965,111.005,110.955,110.995,1258600000.0
2007-11-30 21:20:00,110.995,110.995,110.965,110.965,681400000.0
2007-11-30 21:21:00,110.965,110.965,110.945,110.965,1316500000.0
2007-11-30 21:22:00,110.965,110.98,110.96,110.96,306800000.0
2007-11-30 21:23:00,110.96,110.985,110.955,110.975,800300000.0
2007-11-30 21:24:00,110.985,111.01,110.975,111.005,1245399984.0
2007-11-30 21:25:00,111.005,111.025,110.995,110.995,1357300000.0
2007-11-30 21:26:00,111.005,111.01,110.975,110.995,685900000.0
2007-11-30 21:27:00,110.985,110.995,110.955,110.985,415600000.0
2007-11-30 21:28:00,110.985,110.985,110.945,110.95,574900000.0
2007-11-30 21:29:00,110.95,110.97,110.945,110.96,454700000.0
2007-11-30 21:30:00,110.96,110.99,110.96,110.99,310300000.0
2007-11-30 21:31:00,110.99,111.005,110.945,110.945,243500000.0
2007-11-30 21:32:00,110.945,110.96,110.915,110.935,315400000.0
2007-11-30 21:33:00,110.925,110.97,110.905,110.97,179400000.0
2007-11-30 21:34:00,110.97,110.995,110.97,110.995,486600000.0
2007-11-30 21:35:00,110.995,111.02,110.995,110.995,1268600000.0
2007-11-30 21:36:00,110.995,111.03,110.995,111.015,675800000.0
2007-11-30 21:37:00,111.015,111.03,111.015,111.03,627600000.0
2007-11-30 21:38:00,111.03,111.085,111.03,111.055,158500000.0
2007-11-30 21:39:00,111.055,111.095,111.025,111.095,662700000.0
2007-11-30 21:40:00,111.095,111.095,111.065,111.09,393800000.0
2007-11-30 21:41:00,111.09,111.095,111.07,111.075,291500000.0
2007-11-30 21:42:00,111.075,111.095,111.075,111.085,611500000.0
2007-11-30 21:43:00,111.085,111.11,111.075,111.075,770900001.0
2007-11-30 21:44:00,111.075,111.075,111.035,111.045,456100000.0
2007-11-30 21:45:00,111.045,111.06,111.045,111.045,421600000.0
2007-11-30 21:46:00,111.055,111.075,111.045,111.065,242900000.0
2007-11-30 21:47:00,111.075,111.13,111.065,111.11,408500000.0
2007-11-30 21:48:00,111.11,111.12,111.085,111.1,530300000.0
2007-11-30 21:49:00,111.1,111.105,111.065,111.075,669100000.0
2007-11-30 21:50:00,111.075,111.075,111.005,111.015,865399999.0
2007-11-30 21:51:00,111.015,111.04,111.015,111.025,596300000.0
2007-11-30 21:52:00,111.025,111.03,111.005,111.015,391700000.0
2007-11-30 21:53:00,111.015,111.03,111.01,111.025,259600000.0
2007-11-30 21:54:00,111.025,111.045,111.015,111.025,1179099970.0
2007-11-30 21:55:00,111.025,111.045,111.025,111.03,195100000.0
2007-11-30 21:56:00,111.03,111.04,111.015,111.035,858499993.0
2007-11-30 21:57:00,111.035,111.065,111.025,111.065,342900000.0
2007-11-30 21:58:00,111.065,111.065,111.035,111.045,782100000.0
2007-11-30 21:59:00,111.055,111.085,111.035,111.045,860300000.0
2007-11-30 22:00:00,111.045,111.095,110.955,111.095,1433199990.0
2007-11-30 22:01:00,111.095,111.095,111.035,111.065,1161800000.0
2007-11-30 22:02:00,111.065,111.065,111.035,111.055,1018100000.0
2007-11-30 22:03:00,111.055,111.06,111.0,111.005,280200000.0
2007-11-30 22:04:00,111.005,111.03,110.99,111.005,284700000.0
2007-11-30 22:05:00,111.005,111.005,110.93,110.935,501500000.0
2007-11-30 22:06:00,110.935,110.965,110.925,110.935,601700000.0
2007-11-30 22:07:00,110.945,110.965,110.93,110.935,1007300000.0
2007-11-30 22:08:00,110.935,110.975,110.935,110.935,481300000.0
2007-11-30 22:09:00,110.935,110.94,110.92,110.925,556300000.0
2007-11-30 22:10:00,110.925,110.955,110.915,110.935,835700000.0
2007-11-30 22:11:00,110.94,110.945,110.88,110.895,679100000.0
2007-11-30 22:12:00,110.895,110.97,110.895,110.955,650500000.0
2007-11-30 22:13:00,110.965,110.975,110.945,110.96,680100000.0
2007-11-30 22:14:00,110.96,110.98,110.955,110.98,146200000.0
2007-11-30 22:15:00,110.98,110.98,110.905,110.92,673000000.0
2007-11-30 22:16:00,110.92,110.955,110.9,110.95,254000000.0
2007-11-30 22:17:00,110.95,110.97,110.935,110.97,750300000.0
2007-11-30 22:18:00,110.965,110.975,110.935,110.975,310700000.0
2007-11-30 22:19:00,110.975,110.99,110.965,110.97,582600000.0
2007-11-30 22:20:00,110.97,110.985,110.955,110.985,1043000000.0
2007-11-30 22:21:00,110.98,110.98,110.945,110.945,575200000.0
2007-11-30 22:22:00,110.95,111.02,110.935,111.015,693300000.0
2007-11-30 22:23:00,111.015,111.035,110.97,110.975,628700000.0
2007-11-30 22:24:00,110.97,111.01,110.965,111.0,1590500000.0
2007-11-30 22:25:00,110.995,111.025,110.975,111.015,1436200000.0
2007-11-30 22:26:00,111.015,111.05,111.005,111.05,694200000.0
2007-11-30 22:27:00,111.05,111.125,111.045,111.115,1378200000.0
2007-11-30 22:28:00,111.115,111.14,111.115,111.125,980200000.0
2007-11-30 22:29:00,111.125,111.14,111.1,111.105,1361800000.0
2007-11-30 22:30:00,111.105,111.12,111.095,111.1,1533200000.0
2007-11-30 22:31:00,111.105,111.115,111.085,111.1,342500000.0
2007-11-30 22:32:00,111.1,111.1,111.07,111.07,587400000.0
2007-11-30 22:33:00,111.07,111.085,111.035,111.055,355100000.0
2007-11-30 22:34:00,111.055,111.065,110.965,111.005,1004299998.0
2007-11-30 22:35:00,111.015,111.015,110.985,111.005,956000000.0
2007-11-30 22:36:00,111.005,111.005,110.975,110.975,348800000.0
2007-11-30 22:37:00,110.975,111.03,110.975,111.03,418500000.0
2007-11-30 22:38:00,111.03,111.05,111.025,111.05,241100000.0
2007-11-30 22:39:00,111.05,111.095,111.04,111.075,271400000.0
2007-11-30 22:40:00,111.075,111.115,111.075,111.1,585100000.0
2007-11-30 22:41:00,111.1,111.13,111.09,111.115,131700000.0
2007-11-30 22:42:00,111.115,111.14,111.1,111.105,403300000.0
2007-11-30 22:43:00,111.105,111.135,111.105,111.125,485500000.0
2007-11-30 22:44:00,111.125,111.13,111.055,111.1,564700000.0
2007-11-30 22:45:00,111.1,111.115,111.065,111.085,476000000.0
2007-11-30 22:46:00,111.085,111.085,111.04,111.065,623700000.0
2007-11-30 22:47:00,111.065,111.085,111.055,111.055,232500000.0
2007-11-30 22:48:00,111.055,111.07,111.035,111.04,331700000.0
2007-11-30 22:49:00,111.04,111.045,110.995,110.995,1114600000.0
2007-11-30 22:50:00,110.995,111.005,110.975,110.995,574200000.0
2007-11-30 22:51:00,111.0,111.055,110.995,111.045,719200000.0
2007-11-30 22:52:00,111.045,111.055,111.04,111.05,147700000.0
2007-11-30 22:53:00,111.05,111.075,111.025,111.045,566200000.0
2007-11-30 22:54:00,111.045,111.065,111.04,111.055,403200000.0
2007-11-30 22:55:00,111.055,111.065,111.025,111.065,427600000.0
2007-11-30 22:56:00,111.065,111.1,111.055,111.09,381400000.0
2007-11-30 22:57:00,111.095,111.115,111.085,111.11,861200000.0
2007-11-30 22:58:00,111.11,111.125,111.09,111.1,335600000.0
2007-11-30 22:59:00,111.125,111.14,111.095,111.095,492500000.0
2007-11-30 23:00:00,111.095,111.125,111.085,111.125,280100000.0
2007-12-03 00:00:00,111.0,111.01,110.98,111.0,79000000.0
2007-12-03 00:01:00,111.01,111.02,111.0,111.0,79000000.0
2007-12-03 00:02:00,111.02,111.02,111.02,111.02,23700000.0
2007-12-03 00:03:00,111.01,111.01,111.01,111.01,23700000.0
2007-12-03 00:04:00,111.01,111.03,110.995,111.02,107700000.0
2007-12-03 00:05:00,111.02,111.02,111.005,111.01,49300000.0
2007-12-03 00:06:00,111.01,111.02,111.01,111.01,66300000.0
2007-12-03 00:07:00,110.98,110.98,110.96,110.96,4100000.0
2007-12-03 00:08:00,110.96,110.96,110.96,110.96,20400000.0
2007-12-03 00:09:00,111.12,111.12,111.05,111.05,31600000.0
2007-12-03 00:10:00,110.95,110.96,110.95,110.95,31600000.0
2007-12-03 00:11:00,110.92,110.92,110.92,110.92,10900000.0
2007-12-03 00:12:00,110.88,110.89,110.88,110.89,47900000.0
2007-12-03 00:13:00,110.88,110.91,110.88,110.9,160700000.0
2007-12-03 00:14:00,110.9,110.9,110.9,110.9,15800000.0
2007-12-03 00:15:00,110.91,110.91,110.91,110.91,31600000.0
2007-12-03 00:16:00,110.9,110.9,110.87,110.88,126400000.0
2007-12-03 00:17:00,110.89,110.89,110.88,110.88,42400000.0
2007-12-03 00:18:00,110.88,110.89,110.88,110.88,79000000.0
2007-12-03 00:19:00,111.12,111.13,111.12,111.12,7900000.0
2007-12-03 00:20:00,110.88,110.88,110.88,110.88,7900000.0
2007-12-03 00:21:00,110.88,110.88,110.87,110.87,86900000.0
2007-12-03 00:22:00,110.87,110.89,110.87,110.89,79000000.0
2007-12-03 00:23:00,110.89,110.89,110.88,110.88,65500000.0
2007-12-03 00:24:00,110.89,110.89,110.89,110.89,23700000.0
2007-12-03 00:25:00,110.89,110.91,110.87,110.91,57000000.0
2007-12-03 00:26:00,110.9,110.92,110.88,110.91,93000000.0
2007-12-03 00:27:00,110.9,110.97,110.9,110.96,84600000.0
2007-12-03 00:28:00,110.96,110.98,110.95,110.95,55100000.0
2007-12-03 00:29:00,110.95,110.95,110.92,110.92,47400000.0
2007-12-03 00:30:00,110.93,110.94,110.9,110.9,98800000.0
2007-12-03 00:31:00,110.9,110.93,110.9,110.93,90500000.0
2007-12-03 00:32:00,110.91,110.95,110.91,110.94,237000000.0
2007-12-03 00:33:00,110.95,111.0,110.93,111.0,142600000.0
2007-12-03 00:34:00,111.0,111.02,110.99,111.02,197900000.0
2007-12-03 00:35:00,111.02,111.03,111.01,111.02,368600000.0
2007-12-03 00:36:00,111.02,111.02,111.02,111.02,151600000.0
2007-12-03 00:37:00,111.02,111.05,111.01,111.04,339900000.0
2007-12-03 00:38:00,111.05,111.05,111.04,111.04,29700000.0
2007-12-03 00:39:00,111.04,111.05,111.01,111.03,366100000.0
2007-12-03 00:40:00,111.03,111.04,111.03,111.04,213800000.0
2007-12-03 00:41:00,111.04,111.04,111.04,111.04,23700000.0
2007-12-03 00:42:00,111.03,111.03,111.03,111.03,446000000.0
2007-12-03 00:43:00,111.03,111.04,111.01,111.01,176900000.0
2007-12-03 00:44:00,111.01,111.01,110.99,110.99,46100000.0
2007-12-03 00:45:00,111.0,111.0,110.99,110.99,36000000.0
2007-12-03 00:46:00,111.0,111.01,110.99,110.99,80200000.0
2007-12-03 00:47:00,110.98,111.0,110.98,111.0,46600000.0
2007-12-03 00:48:00,111.0,111.0,111.0,111.0,1500000.0
2007-12-03 00:49:00,111.0,111.0,111.0,111.0,12000000.0
2007-12-03 00:50:00,111.0,111.0,111.0,111.0,81000000.0
2007-12-03 00:51:00,111.01,111.01,111.0,111.0,176400000.0
2007-12-03 00:52:00,111.0,111.01,111.0,111.01,40800000.0
2007-12-03 00:53:00,111.01,111.01,110.99,111.0,71500000.0
2007-12-03 00:54:00,111.0,111.03,110.98,111.0,198100000.0
2007-12-03 00:55:00,111.0,111.02,110.99,111.0,143800000.0
2007-12-03 00:56:00,111.0,111.01,110.98,111.0,191100000.0
2007-12-03 00:57:00,110.99,111.0,110.99,110.99,155700000.0
2007-12-03 00:58:00,110.99,111.01,110.99,110.99,184700000.0
2007-12-03 00:59:00,111.0,111.0,110.96,110.98,125800000.0
2007-12-03 01:00:00,110.97,110.98,110.93,110.97,505800000.0
2007-12-03 01:01:00,110.97,111.0,110.97,111.0,198200000.0
2007-12-03 01:02:00,110.99,110.99,110.97,110.98,187000000.0
2007-12-03 01:03:00,110.98,111.0,110.98,110.99,106800000.0
2007-12-03 01:04:00,110.99,111.09,110.99,111.03,632800000.0
2007-12-03 01:05:00,111.03,111.085,110.95,111.07,648900000.0
2007-12-03 01:06:00,111.07,111.09,111.065,111.09,368700000.0
2007-12-03 01:07:00,111.09,111.09,111.08,111.09,180000000.0
2007-12-03 01:08:00,111.09,111.09,111.06,111.065,141200000.0
2007-12-03 01:09:00,111.06,111.125,111.03,111.125,417799999.0
2007-12-03 01:10:00,111.125,111.125,111.12,111.125,144000000.0
2007-12-03 01:11:00,111.125,111.155,111.12,111.145,477700000.0
2007-12-03 01:12:00,111.145,111.145,111.11,111.14,152400000.0
2007-12-03 01:13:00,111.14,111.155,111.11,111.15,278000000.0
2007-12-03 01:14:00,111.155,111.155,111.145,111.155,155200000.0
2007-12-03 01:15:00,111.155,111.155,111.135,111.155,103500000.0
2007-12-03 01:16:00,111.14,111.165,111.12,111.16,134600000.0
2007-12-03 01:17:00,111.16,111.16,111.13,111.13,66200000.0
2007-12-03 01:18:00,111.13,111.145,111.13,111.13,100000000.0
2007-12-03 01:19:00,111.13,111.13,111.12,111.12,10400000.0
2007-12-03 01:20:00,111.12,111.125,111.11,111.115,113600000.0
2007-12-03 01:21:00,111.125,111.135,111.085,111.11,386200000.0
2007-12-03 01:22:00,111.11,111.11,111.015,111.015,705100000.0
2007-12-03 01:23:00,111.015,111.025,111.01,111.025,79100000.0
2007-12-03 01:24:00,111.025,111.05,111.025,111.045,307500000.0
2007-12-03 01:25:00,111.045,111.065,111.035,111.06,405700000.0
2007-12-03 01:26:00,111.06,111.065,111.05,111.065,75700000.0
2007-12-03 01:27:00,111.05,111.055,111.04,111.045,397000000.0
2007-12-03 01:28:00,111.045,111.06,111.045,111.06,475300000.0
2007-12-03 01:29:00,111.06,111.06,111.05,111.06,245100000.0
2007-12-03 01:30:00,111.06,111.06,111.015,111.015,317800000.0
2007-12-03 01:31:00,111.025,111.025,110.995,111.02,361100000.0
2007-12-03 01:32:00,111.02,111.02,111.0,111.0,134000000.0
2007-12-03 01:33:00,111.0,111.02,110.975,110.98,219700000.0
2007-12-03 01:34:00,110.98,111.045,110.975,111.045,255499999.0
2007-12-03 01:35:00,111.045,111.05,111.005,111.05,206700000.0
2007-12-03 01:36:00,111.04,111.07,111.03,111.07,191300000.0
2007-12-03 01:37:00,111.06,111.1,111.045,111.1,446300000.0
2007-12-03 01:38:00,111.1,111.1,111.065,111.065,412400000.0
2007-12-03 01:39:00,111.075,111.105,111.075,111.1,226500000.0
2007-12-03 01:40:00,111.1,111.11,111.095,111.1,129300000.0
2007-12-03 01:41:00,111.1,111.1,111.07,111.08,117200000.0
2007-12-03 01:42:00,111.08,111.085,111.065,111.065,29700000.0
2007-12-03 01:43:00,111.07,111.085,111.065,111.08,336100000.0
2007-12-03 01:44:00,111.08,111.08,111.04,111.08,147100000.0
2007-12-03 01:45:00,111.08,111.09,111.045,111.065,308100000.0
2007-12-03 01:46:00,111.065,111.095,111.06,111.09,281400000.0
2007-12-03 01:47:00,111.095,111.115,111.08,111.11,106300000.0
2007-12-03 01:48:00,111.11,111.13,111.105,111.115,305700000.0
2007-12-03 01:49:00,111.115,111.13,111.11,111.11,48100000.0
2007-12-03 01:50:00,111.12,111.125,111.075,111.075,96400000.0
2007-12-03 01:51:00,111.075,111.08,111.035,111.055,308500000.0
2007-12-03 01:52:00,111.07,111.07,111.045,111.055,145400000.0
2007-12-03 01:53:00,111.055,111.07,111.035,111.055,320200000.0
2007-12-03 01:54:00,111.055,111.07,111.035,111.06,278300000.0
2007-12-03 01:55:00,111.045,111.045,111.025,111.035,301500000.0
2007-12-03 01:56:00,111.035,111.035,111.03,111.03,118900000.0
2007-12-03 01:57:00,111.03,111.035,111.02,111.02,34200000.0
2007-12-03 01:58:00,111.02,111.035,111.015,111.015,69700000.0
2007-12-03 01:59:00,111.015,111.045,111.015,111.045,91700000.0
2007-12-03 02:00:00,111.045,111.05,111.035,111.045,31000000.0
2007-12-03 02:01:00,111.045,111.05,111.03,111.05,49100000.0
2007-12-03 02:02:00,111.05,111.05,111.04,111.04,44000000.0
2007-12-03 02:03:00,111.03,111.05,111.03,111.05,205300000.0
2007-12-03 02:04:00,111.05,111.05,111.05,111.05,155800000.0
2007-12-03 02:05:00,111.05,111.06,111.05,111.06,197300000.0
2007-12-03 02:06:00,111.06,111.07,111.06,111.06,187500000.0
2007-12-03 02:07:00,111.06,111.07,111.05,111.06,163300000.0
2007-12-03 02:08:00,111.05,111.065,111.05,111.065,253600000.0
2007-12-03 02:09:00,111.065,111.08,111.055,111.07,280800000.0
2007-12-03 02:10:00,111.07,111.08,111.06,111.08,265400000.0
2007-12-03 02:11:00,111.08,111.11,111.08,111.08,327500000.0
2007-12-03 02:12:00,111.08,111.08,111.06,111.07,224600000.0
2007-12-03 02:13:00,111.075,111.12,111.07,111.1,602600002.0
2007-12-03 02:14:00,111.1,111.11,111.09,111.09,233400000.0
2007-12-03 02:15:00,111.09,111.1,111.08,111.09,314500000.0
2007-12-03 02:16:00,111.08,111.09,111.07,111.08,245000000.0
2007-12-03 02:17:00,111.08,111.12,111.07,111.1,322200000.0
2007-12-03 02:18:00,111.11,111.115,111.055,111.055,424200000.0
2007-12-03 02:19:00,111.055,111.11,111.055,111.105,570200000.0
2007-12-03 02:20:00,111.105,111.105,111.085,111.105,305299999.0
2007-12-03 02:21:00,111.105,111.115,111.095,111.095,629400000.0
2007-12-03 02:22:00,111.105,111.12,111.075,111.1,204900000.0
2007-12-03 02:23:00,111.105,111.11,111.095,111.095,17200000.0
2007-12-03 02:24:00,111.095,111.1,111.075,111.085,106800000.0
2007-12-03 02:25:00,111.085,111.105,111.08,111.105,14000000.0
2007-12-03 02:26:00,111.085,111.105,111.075,111.09,82000000.0
2007-12-03 02:27:00,111.095,111.095,111.08,111.08,28400000.0
2007-12-03 02:28:00,111.08,111.08,111.06,111.06,20000000.0
2007-12-03 02:29:00,111.06,111.07,111.05,111.05,46400000.0
2007-12-03 02:30:00,111.065,111.07,111.015,111.055,420400000.0
2007-12-03 02:31:00,111.06,111.07,111.03,111.07,338900000.0
2007-12-03 02:32:00,111.07,111.07,111.055,111.065,97200000.0
2007-12-03 02:33:00,111.065,111.07,111.04,111.045,112700000.0
2007-12-03 02:34:00,111.06,111.06,111.035,111.05,46300000.0
2007-12-03 02:35:00,111.045,111.05,110.995,110.995,220600000.0
2007-12-03 02:36:00,111.01,111.01,110.98,110.98,293800000.0
2007-12-03 02:37:00,110.98,110.99,110.93,110.94,279500000.0
2007-12-03 02:38:00,110.935,110.935,110.865,110.895,783400000.0
2007-12-03 02:39:00,110.895,110.925,110.895,110.92,612800000.0
2007-12-03 02:40:00,110.92,110.92,110.875,110.875,695000000.0
2007-12-03 02:41:00,110.905,110.91,110.81,110.81,889599999.0
2007-12-03 02:42:00,110.81,110.845,110.8,110.835,396600000.0
2007-12-03 02:43:00,110.835,110.84,110.795,110.84,804600000.0
2007-12-03 02:44:00,110.84,110.85,110.825,110.85,557300000.0
2007-12-03 02:45:00,110.85,110.86,110.835,110.855,431600000.0
2007-12-03 02:46:00,110.835,110.9,110.835,110.865,905000000.0
2007-12-03 02:47:00,110.865,110.88,110.835,110.88,521400000.0
2007-12-03 02:48:00,110.88,110.91,110.88,110.895,449100000.0
2007-12-03 02:49:00,110.895,110.91,110.85,110.875,941999994.0
2007-12-03 02:50:00,110.875,110.905,110.875,110.885,559300000.0
2007-12-03 02:51:00,110.905,110.945,110.895,110.925,566700001.0
2007-12-03 02:52:00,110.935,110.955,110.93,110.935,319500000.0
2007-12-03 02:53:00,110.935,110.955,110.865,110.885,418000000.0
2007-12-03 02:54:00,110.905,110.91,110.845,110.845,501800000.0
2007-12-03 02:55:00,110.855,110.915,110.825,110.86,624299998.0
2007-12-03 02:56:00,110.845,110.89,110.815,110.815,351400000.0
2007-12-03 02:57:00,110.815,110.82,110.805,110.81,135200000.0
2007-12-03 02:58:00,110.81,110.825,110.79,110.825,124900000.0
2007-12-03 02:59:00,110.825,110.835,110.815,110.825,333400000.0
2007-12-03 03:00:00,110.825,110.835,110.8,110.8,168700000.0
2007-12-03 03:01:00,110.8,110.81,110.77,110.77,374100000.0
2007-12-03 03:02:00,110.78,110.81,110.77,110.8,331600000.0
2007-12-03 03:03:00,110.8,110.82,110.8,110.81,310300000.0
2007-12-03 03:04:00,110.81,110.82,110.8,110.8,310400000.0
2007-12-03 03:05:00,110.8,110.8,110.78,110.78,267100000.0
2007-12-03 03:06:00,110.78,110.79,110.78,110.79,375499998.0
2007-12-03 03:07:00,110.79,110.79,110.735,110.735,158500000.0
2007-12-03 03:08:00,110.735,110.74,110.71,110.72,131500000.0
2007-12-03 03:09:00,110.725,110.75,110.715,110.725,143200000.0
2007-12-03 03:10:00,110.725,110.73,110.71,110.71,26900000.0
2007-12-03 03:11:00,110.71,110.71,110.69,110.695,257700000.0
2007-12-03 03:12:00,110.7,110.71,110.69,110.695,67200000.0
2007-12-03 03:13:00,110.695,110.695,110.635,110.64,364300000.0
2007-12-03 03:14:00,110.64,110.665,110.64,110.655,72900000.0
2007-12-03 03:15:00,110.655,110.655,110.605,110.625,549600000.0
2007-12-03 03:16:00,110.625,110.645,110.615,110.64,282600000.0
2007-12-03 03:17:00,110.645,110.645,110.625,110.64,305600000.0
2007-12-03 03:18:00,110.64,110.65,110.625,110.65,236300000.0
2007-12-03 03:19:00,110.65,110.655,110.645,110.655,37200000.0
2007-12-03 03:20:00,110.65,110.665,110.64,110.665,182500000.0
2007-12-03 03:21:00,110.665,110.69,110.665,110.68,255900000.0
2007-12-03 03:22:00,110.68,110.715,110.68,110.71,79100000.0
2007-12-03 03:23:00,110.7,110.745,110.695,110.74,461300000.0
2007-12-03 03:24:00,110.75,110.75,110.705,110.705,91600000.0
2007-12-03 03:25:00,110.705,110.71,110.695,110.705,124200000.0
2007-12-03 03:26:00,110.705,110.705,110.67,110.675,159000000.0
2007-12-03 03:27:00,110.675,110.675,110.645,110.655,195900000.0
2007-12-03 03:28:00,110.655,110.67,110.645,110.66,135700000.0
2007-12-03 03:29:00,110.66,110.69,110.65,110.69,471200000.0
2007-12-03 03:30:00,110.685,110.705,110.665,110.675,532200000.0
2007-12-03 03:31:00,110.68,110.68,110.655,110.655,167300000.0
2007-12-03 03:32:00,110.655,110.655,110.635,110.635,268300000.0
2007-12-03 03:33:00,110.645,110.65,110.625,110.635,128300000.0
2007-12-03 03:34:00,110.625,110.65,110.625,110.645,303700000.0
2007-12-03 03:35:00,110.64,110.66,110.625,110.66,400800000.0
2007-12-03 03:36:00,110.66,110.66,110.65,110.65,83800000.0
2007-12-03 03:37:00,110.645,110.655,110.635,110.645,205600000.0
2007-12-03 03:38:00,110.645,110.645,110.625,110.635,329700000.0
2007-12-03 03:39:00,110.635,110.66,110.63,110.66,368800000.0
2007-12-03 03:40:00,110.66,110.68,110.645,110.67,232200000.0
2007-12-03 03:41:00,110.67,110.725,110.66,110.715,147000000.0
2007-12-03 03:42:00,110.715,110.725,110.685,110.705,184100000.0
2007-12-03 03:43:00,110.705,110.71,110.695,110.7,47000000.0
2007-12-03 03:44:00,110.7,110.715,110.685,110.695,124600000.0
2007-12-03 03:45:00,110.695,110.7,110.685,110.685,174600000.0
2007-12-03 03:46:00,110.68,110.685,110.65,110.675,144600000.0
2007-12-03 03:47:00,110.675,110.685,110.645,110.655,114700000.0
2007-12-03 03:48:00,110.655,110.67,110.635,110.645,354200000.0
2007-12-03 03:49:00,110.645,110.655,110.585,110.585,578900001.0
2007-12-03 03:50:00,110.585,110.62,110.585,110.605,208500000.0
2007-12-03 03:51:00,110.6,110.61,110.555,110.57,299900000.0
2007-12-03 03:52:00,110.575,110.58,110.55,110.57,154700000.0
2007-12-03 03:53:00,110.57,110.615,110.555,110.605,304800000.0
2007-12-03 03:54:00,110.605,110.62,110.595,110.6,354600000.0
2007-12-03 03:55:00,110.6,110.61,110.6,110.6,125300000.0
2007-12-03 03:56:00,110.595,110.645,110.585,110.625,583200000.0
2007-12-03 03:57:00,110.625,110.63,110.595,110.605,115600000.0
2007-12-03 03:58:00,110.605,110.615,110.595,110.605,149100000.0
2007-12-03 03:59:00,110.605,110.625,110.605,110.615,192900000.0
2007-12-03 04:00:00,110.615,110.635,110.595,110.595,333700000.0
2007-12-03 04:01:00,110.595,110.595,110.535,110.55,946200003.0
2007-12-03 04:02:00,110.55,110.58,110.535,110.535,425900000.0
2007-12-03 04:03:00,110.54,110.55,110.5,110.515,553800000.0
2007-12-03 04:04:00,110.515,110.535,110.505,110.51,343800000.0
2007-12-03 04:05:00,110.505,110.52,110.495,110.495,184700000.0
2007-12-03 04:06:00,110.495,110.52,110.495,110.505,128200000.0
2007-12-03 04:07:00,110.505,110.53,110.5,110.53,92800000.0
2007-12-03 04:08:00,110.53,110.55,110.525,110.54,145400000.0
2007-12-03 04:09:00,110.54,110.55,110.54,110.54,83200000.0
2007-12-03 04:10:00,110.54,110.565,110.54,110.555,129100000.0
2007-12-03 04:11:00,110.555,110.565,110.545,110.545,109200000.0
2007-12-03 04:12:00,110.545,110.555,110.535,110.555,207800000.0
2007-12-03 04:13:00,110.555,110.575,110.545,110.545,105100000.0
2007-12-03 04:14:00,110.545,110.57,110.545,110.56,165500000.0
2007-12-03 04:15:00,110.565,110.565,110.55,110.56,28000000.0
2007-12-03 04:16:00,110.56,110.56,110.515,110.52,416100000.0
2007-12-03 04:17:00,110.52,110.525,110.515,110.525,167100000.0
2007-12-03 04:18:00,110.525,110.54,110.485,110.485,289800000.0
2007-12-03 04:19:00,110.485,110.505,110.455,110.465,135400000.0
2007-12-03 04:20:00,110.465,110.47,110.455,110.455,138500000.0
2007-12-03 04:21:00,110.46,110.47,110.44,110.455,294500000.0
2007-12-03 04:22:00,110.46,110.485,110.445,110.485,482500000.0
2007-12-03 04:23:00,110.485,110.51,110.47,110.505,245200000.0
2007-12-03 04:24:00,110.51,110.515,110.49,110.49,61000000.0
2007-12-03 04:25:00,110.495,110.51,110.485,110.5,279400000.0
2007-12-03 04:26:00,110.5,110.505,110.485,110.505,104800000.0
2007-12-03 04:27:00,110.495,110.505,110.49,110.5,134700000.0
2007-12-03 04:28:00,110.5,110.52,110.445,110.45,152300000.0
2007-12-03 04:29:00,110.45,110.465,110.44,110.465,91400000.0
2007-12-03 04:30:00,110.465,110.475,110.465,110.47,19400000.0
2007-12-03 04:31:00,110.48,110.485,110.475,110.475,59000000.0
2007-12-03 04:32:00,110.475,110.485,110.455,110.465,259200000.0
2007-12-03 04:33:00,110.465,110.465,110.435,110.435,171800000.0
2007-12-03 04:34:00,110.455,110.46,110.445,110.445,71300000.0
2007-12-03 04:35:00,110.445,110.485,110.435,110.485,457300000.0
2007-12-03 04:36:00,110.49,110.535,110.465,110.5,965900000.0
2007-12-03 04:37:00,110.5,110.505,110.485,110.485,85700000.0
2007-12-03 04:38:00,110.49,110.495,110.47,110.475,253500000.0
2007-12-03 04:39:00,110.475,110.475,110.435,110.445,659400000.0
2007-12-03 04:40:00,110.445,110.455,110.435,110.445,182700000.0
2007-12-03 04:41:00,110.445,110.45,110.42,110.425,253000000.0
2007-12-03 04:42:00,110.435,110.44,110.425,110.43,101400000.0
2007-12-03 04:43:00,110.435,110.435,110.415,110.42,120700000.0
2007-12-03 04:44:00,110.43,110.455,110.415,110.445,227000000.0
2007-12-03 04:45:00,110.44,110.445,110.425,110.43,134500000.0
2007-12-03 04:46:00,110.43,110.44,110.42,110.42,67700000.0
2007-12-03 04:47:00,110.42,110.435,110.42,110.425,185100000.0
2007-12-03 04:48:00,110.425,110.44,110.42,110.43,73400000.0
2007-12-03 04:49:00,110.43,110.43,110.4,110.41,88000000.0
2007-12-03 04:50:00,110.415,110.43,110.415,110.42,60100000.0
2007-12-03 04:51:00,110.415,110.435,110.41,110.435,105800000.0
2007-12-03 04:52:00,110.435,110.435,110.42,110.425,85400000.0
2007-12-03 04:53:00,110.425,110.425,110.405,110.41,76100000.0
2007-12-03 04:54:00,110.41,110.415,110.395,110.395,121700000.0
2007-12-03 04:55:00,110.395,110.435,110.395,110.425,165600000.0
2007-12-03 04:56:00,110.425,110.445,110.41,110.44,62000000.0
2007-12-03 04:57:00,110.44,110.44,110.425,110.43,37700000.0
2007-12-03 04:58:00,110.43,110.445,110.42,110.44,87100000.0
2007-12-03 04:59:00,110.44,110.44,110.425,110.435,68200000.0
2007-12-03 05:00:00,110.435,110.435,110.42,110.43,57300000.0
2007-12-03 05:01:00,110.43,110.445,110.425,110.44,33700000.0
2007-12-03 05:02:00,110.44,110.475,110.43,110.455,118200000.0
2007-12-03 05:03:00,110.455,110.475,110.45,110.45,203400000.0
2007-12-03 05:04:00,110.45,110.475,110.45,110.47,218899999.0
2007-12-03 05:05:00,110.47,110.47,110.45,110.465,87500000.0
2007-12-03 05:06:00,110.465,110.485,110.455,110.485,236000000.0
2007-12-03 05:07:00,110.48,110.48,110.465,110.47,162400000.0
2007-12-03 05:08:00,110.47,110.475,110.435,110.445,344100000.0
2007-12-03 05:09:00,110.45,110.48,110.445,110.465,209000000.0
2007-12-03 05:10:00,110.475,110.485,110.465,110.465,319899998.0
2007-12-03 05:11:00,110.475,110.48,110.46,110.475,56900000.0
2007-12-03 05:12:00,110.48,110.48,110.465,110.465,170800000.0
2007-12-03 05:13:00,110.465,110.47,110.465,110.465,43500000.0
2007-12-03 05:14:00,110.465,110.47,110.46,110.465,35500000.0
2007-12-03 05:15:00,110.465,110.485,110.455,110.485,279100000.0
2007-12-03 05:16:00,110.485,110.495,110.47,110.47,64800000.0
2007-12-03 05:17:00,110.47,110.475,110.46,110.475,59800000.0
2007-12-03 05:18:00,110.455,110.475,110.45,110.45,86300000.0
2007-12-03 05:19:00,110.45,110.47,110.45,110.455,86600000.0
2007-12-03 05:20:00,110.455,110.46,110.45,110.46,72300000.0
2007-12-03 05:21:00,110.45,110.46,110.45,110.46,90500000.0
2007-12-03 05:22:00,110.46,110.48,110.45,110.48,52900000.0
2007-12-03 05:23:00,110.48,110.49,110.47,110.49,35400000.0
2007-12-03 05:24:00,110.475,110.495,110.475,110.48,196300000.0
2007-12-03 05:25:00,110.48,110.5,110.48,110.495,46900000.0
2007-12-03 05:26:00,110.495,110.5,110.48,110.48,20100000.0
2007-12-03 05:27:00,110.48,110.48,110.47,110.48,98000000.0
2007-12-03 05:28:00,110.48,110.49,110.48,110.485,96700000.0
2007-12-03 05:29:00,110.475,110.49,110.475,110.485,113800000.0
2007-12-03 05:30:00,110.485,110.5,110.485,110.5,12400000.0
2007-12-03 05:31:00,110.5,110.51,110.48,110.5,181500000.0
2007-12-03 05:32:00,110.5,110.5,110.48,110.495,117199999.0
2007-12-03 05:33:00,110.495,110.52,110.49,110.52,53500000.0
2007-12-03 05:34:00,110.52,110.535,110.49,110.49,160200000.0
2007-12-03 05:35:00,110.495,110.525,110.495,110.525,97700000.0
2007-12-03 05:36:00,110.53,110.53,110.515,110.53,54600000.0
2007-12-03 05:37:00,110.52,110.545,110.515,110.545,35100000.0
2007-12-03 05:38:00,110.545,110.56,110.54,110.55,35800000.0
2007-12-03 05:39:00,110.55,110.585,110.55,110.585,19200000.0
2007-12-03 05:40:00,110.585,110.595,110.58,110.585,75800000.0
2007-12-03 05:41:00,110.585,110.595,110.575,110.59,30900000.0
2007-12-03 05:42:00,110.59,110.59,110.57,110.575,70800000.0
2007-12-03 05:43:00,110.575,110.575,110.555,110.56,79900000.0
2007-12-03 05:44:00,110.56,110.595,110.55,110.58,357600000.0
2007-12-03 05:45:00,110.58,110.58,110.57,110.57,16000000.0
2007-12-03 05:46:00,110.58,110.595,110.555,110.575,209400000.0
2007-12-03 05:47:00,110.58,110.58,110.565,110.575,64900000.0
2007-12-03 05:48:00,110.575,110.615,110.555,110.595,201900000.0
2007-12-03 05:49:00,110.59,110.595,110.575,110.585,209500000.0
2007-12-03 05:50:00,110.595,110.595,110.575,110.58,25400000.0
2007-12-03 05:51:00,110.58,110.58,110.56,110.56,37000000.0
2007-12-03 05:52:00,110.57,110.58,110.555,110.555,32100000.0
2007-12-03 05:53:00,110.555,110.56,110.545,110.56,82700000.0
2007-12-03 05:54:00,110.56,110.565,110.535,110.54,153400000.0
2007-12-03 05:55:00,110.54,110.545,110.525,110.53,95600000.0
2007-12-03 05:56:00,110.53,110.535,110.515,110.52,286500000.0
2007-12-03 05:57:00,110.53,110.555,110.515,110.555,225600000.0
2007-12-03 05:58:00,110.545,110.545,110.525,110.53,71600000.0
2007-12-03 05:59:00,110.53,110.54,110.52,110.52,50200000.0
2007-12-03 06:00:00,110.52,110.52,110.49,110.51,98900002.0
2007-12-03 06:01:00,110.5,110.51,110.49,110.51,187100002.0
2007-12-03 06:02:00,110.51,110.51,110.49,110.49,40300000.0
2007-12-03 06:03:00,110.48,110.515,110.48,110.515,105000000.0
2007-12-03 06:04:00,110.515,110.515,110.495,110.505,41000000.0
2007-12-03 06:05:00,110.505,110.52,110.5,110.505,137100000.0
2007-12-03 06:06:00,110.515,110.52,110.51,110.52,16400000.0
2007-12-03 06:07:00,110.52,110.52,110.475,110.475,311500000.0
2007-12-03 06:08:00,110.485,110.51,110.47,110.51,349000001.0
2007-12-03 06:09:00,110.51,110.52,110.495,110.52,32800000.0
2007-12-03 06:10:00,110.515,110.525,110.51,110.51,59500000.0
2007-12-03 06:11:00,110.51,110.535,110.51,110.53,131800000.0
2007-12-03 06:12:00,110.525,110.53,110.52,110.53,69500000.0
2007-12-03 06:13:00,110.525,110.54,110.52,110.535,81900000.0
2007-12-03 06:14:00,110.535,110.535,110.525,110.525,50900000.0
2007-12-03 06:15:00,110.525,110.57,110.525,110.57,101400000.0
2007-12-03 06:16:00,110.57,110.57,110.56,110.565,25800000.0
2007-12-03 06:17:00,110.565,110.585,110.56,110.575,110200000.0
2007-12-03 06:18:00,110.575,110.585,110.565,110.58,50000000.0
2007-12-03 06:19:00,110.58,110.585,110.565,110.58,50400000.0
2007-12-03 06:20:00,110.58,110.58,110.57,110.57,41500000.0
2007-12-03 06:21:00,110.57,110.575,110.56,110.575,21200000.0
2007-12-03 06:22:00,110.57,110.595,110.57,110.575,73900000.0
2007-12-03 06:23:00,110.575,110.595,110.57,110.575,204700000.0
2007-12-03 06:24:00,110.575,110.6,110.575,110.595,228800000.0
2007-12-03 06:25:00,110.605,110.605,110.585,110.59,53200000.0
2007-12-03 06:26:00,110.59,110.595,110.575,110.575,33100000.0
2007-12-03 06:27:00,110.575,110.575,110.555,110.56,115200000.0
2007-12-03 06:28:00,110.555,110.565,110.555,110.56,170200000.0
2007-12-03 06:29:00,110.56,110.58,110.56,110.565,75300000.0
2007-12-03 06:30:00,110.555,110.57,110.55,110.57,135600000.0
2007-12-03 06:31:00,110.565,110.58,110.545,110.57,473500000.0
2007-12-03 06:32:00,110.57,110.57,110.545,110.555,326900001.0
2007-12-03 06:33:00,110.555,110.58,110.545,110.57,181800000.0
2007-12-03 06:34:00,110.57,110.57,110.555,110.555,114900000.0
2007-12-03 06:35:00,110.565,110.58,110.56,110.565,76700000.0
2007-12-03 06:36:00,110.565,110.595,110.565,110.58,196700000.0
2007-12-03 06:37:00,110.58,110.59,110.57,110.59,21600000.0
2007-12-03 06:38:00,110.59,110.59,110.57,110.57,144500000.0
2007-12-03 06:39:00,110.57,110.59,110.57,110.57,42700000.0
2007-12-03 06:40:00,110.57,110.575,110.565,110.565,53500000.0
2007-12-03 06:41:00,110.57,110.575,110.555,110.56,90800000.0
2007-12-03 06:42:00,110.57,110.57,110.565,110.57,15600000.0
2007-12-03 06:43:00,110.565,110.57,110.55,110.56,73000000.0
2007-12-03 06:44:00,110.55,110.56,110.545,110.545,102200000.0
2007-12-03 06:45:00,110.545,110.555,110.53,110.545,118700000.0
2007-12-03 06:46:00,110.54,110.55,110.515,110.515,192400000.0
2007-12-03 06:47:00,110.525,110.525,110.515,110.525,85800000.0
2007-12-03 06:48:00,110.525,110.53,110.51,110.52,105400000.0
2007-12-03 06:49:00,110.52,110.52,110.5,110.5,88800000.0
2007-12-03 06:50:00,110.515,110.52,110.5,110.51,162400000.0
2007-12-03 06:51:00,110.52,110.52,110.49,110.505,151600000.0
2007-12-03 06:52:00,110.51,110.53,110.475,110.485,420300003.0
2007-12-03 06:53:00,110.485,110.49,110.465,110.485,272400002.0
2007-12-03 06:54:00,110.485,110.5,110.47,110.475,302400000.0
2007-12-03 06:55:00,110.475,110.485,110.465,110.465,99400000.0
2007-12-03 06:56:00,110.465,110.465,110.425,110.435,746999998.0
2007-12-03 06:57:00,110.445,110.445,110.415,110.425,616799994.0
2007-12-03 06:58:00,110.425,110.445,110.425,110.44,702100001.0
2007-12-03 06:59:00,110.44,110.49,110.435,110.475,437899997.0
2007-12-03 07:00:00,110.475,110.475,110.46,110.47,44400000.0
2007-12-03 07:01:00,110.47,110.475,110.465,110.47,15600000.0
2007-12-03 07:02:00,110.47,110.485,110.465,110.485,14000000.0
2007-12-03 07:03:00,110.485,110.49,110.48,110.48,39000000.0
2007-12-03 07:04:00,110.49,110.49,110.44,110.44,153100000.0
2007-12-03 07:05:00,110.445,110.465,110.44,110.46,309100000.0
2007-12-03 07:06:00,110.465,110.49,110.45,110.485,168400000.0
2007-12-03 07:07:00,110.485,110.51,110.485,110.51,90200000.0
2007-12-03 07:08:00,110.515,110.535,110.51,110.53,97800000.0
2007-12-03 07:09:00,110.53,110.54,110.515,110.54,139300000.0
2007-12-03 07:10:00,110.54,110.555,110.535,110.535,70500000.0
2007-12-03 07:11:00,110.535,110.545,110.535,110.54,24000000.0
2007-12-03 07:12:00,110.54,110.555,110.535,110.55,161400000.0
2007-12-03 07:13:00,110.55,110.55,110.525,110.525,30500000.0
2007-12-03 07:14:00,110.525,110.54,110.525,110.54,78500000.0
2007-12-03 07:15:00,110.54,110.545,110.525,110.545,115700000.0
2007-12-03 07:16:00,110.545,110.545,110.535,110.54,60300000.0
2007-12-03 07:17:00,110.54,110.54,110.52,110.525,62600000.0
2007-12-03 07:18:00,110.525,110.585,110.52,110.585,81400000.0
2007-12-03 07:19:00,110.585,110.6,110.575,110.575,105500000.0
2007-12-03 07:20:00,110.59,110.59,110.56,110.56,63500000.0
2007-12-03 07:21:00,110.57,110.585,110.555,110.555,38800000.0
2007-12-03 07:22:00,110.565,110.58,110.555,110.575,62700000.0
2007-12-03 07:23:00,110.575,110.58,110.57,110.575,26600000.0
2007-12-03 07:24:00,110.575,110.575,110.56,110.575,21300000.0
2007-12-03 07:25:00,110.575,110.585,110.565,110.585,23200000.0
2007-12-03 07:26:00,110.585,110.585,110.56,110.565,43600000.0
2007-12-03 07:27:00,110.56,110.56,110.54,110.55,51700000.0
2007-12-03 07:28:00,110.55,110.56,110.525,110.525,403600000.0
2007-12-03 07:29:00,110.53,110.55,110.515,110.55,154300000.0
2007-12-03 07:30:00,110.55,110.555,110.55,110.55,21200000.0
2007-12-03 07:31:00,110.55,110.55,110.53,110.535,64100000.0
2007-12-03 07:32:00,110.535,110.55,110.53,110.54,31500000.0
2007-12-03 07:33:00,110.54,110.555,110.54,110.54,36300000.0
2007-12-03 07:34:00,110.54,110.555,110.525,110.545,91800000.0
2007-12-03 07:35:00,110.545,110.545,110.525,110.535,192800000.0
2007-12-03 07:36:00,110.535,110.565,110.535,110.565,93300000.0
2007-12-03 07:37:00,110.565,110.575,110.56,110.565,62800000.0
2007-12-03 07:38:00,110.565,110.6,110.565,110.59,232600000.0
2007-12-03 07:39:00,110.59,110.62,110.585,110.6,90500000.0
2007-12-03 07:40:00,110.6,110.61,110.595,110.595,92600000.0
2007-12-03 07:41:00,110.595,110.595,110.58,110.59,40400000.0
2007-12-03 07:42:00,110.59,110.6,110.58,110.595,54200000.0
2007-12-03 07:43:00,110.6,110.6,110.58,110.6,114700000.0
2007-12-03 07:44:00,110.6,110.61,110.595,110.6,50100000.0
2007-12-03 07:45:00,110.6,110.6,110.585,110.595,358000000.0
2007-12-03 07:46:00,110.59,110.595,110.58,110.595,29300000.0
2007-12-03 07:47:00,110.595,110.61,110.59,110.6,95300000.0
2007-12-03 07:48:00,110.605,110.605,110.575,110.585,290800000.0
2007-12-03 07:49:00,110.585,110.595,110.575,110.595,136200000.0
2007-12-03 07:50:00,110.585,110.585,110.565,110.58,169200000.0
2007-12-03 07:51:00,110.585,110.585,110.56,110.57,93100000.0
2007-12-03 07:52:00,110.57,110.585,110.57,110.58,108600000.0
2007-12-03 07:53:00,110.58,110.595,110.565,110.58,75400000.0
2007-12-03 07:54:00,110.57,110.58,110.555,110.565,344400000.0
2007-12-03 07:55:00,110.565,110.565,110.55,110.56,210000000.0
2007-12-03 07:56:00,110.565,110.565,110.55,110.565,199800000.0
2007-12-03 07:57:00,110.555,110.575,110.525,110.53,382400000.0
2007-12-03 07:58:00,110.535,110.55,110.53,110.545,121400000.0
2007-12-03 07:59:00,110.545,110.605,110.525,110.605,297300000.0
2007-12-03 08:00:00,110.6,110.6,110.54,110.545,711600001.0
2007-12-03 08:01:00,110.545,110.545,110.505,110.515,580000000.0
2007-12-03 08:02:00,110.515,110.525,110.505,110.51,155300000.0
2007-12-03 08:03:00,110.51,110.515,110.485,110.505,355300000.0
2007-12-03 08:04:00,110.5,110.545,110.5,110.53,784600001.0
2007-12-03 08:05:00,110.53,110.545,110.525,110.535,393300001.0
2007-12-03 08:06:00,110.535,110.545,110.525,110.53,154100000.0
2007-12-03 08:07:00,110.53,110.55,110.53,110.55,9600000.0
2007-12-03 08:08:00,110.55,110.6,110.54,110.595,224600000.0
2007-12-03 08:09:00,110.59,110.595,110.565,110.565,173100000.0
2007-12-03 08:10:00,110.57,110.575,110.565,110.565,79900000.0
2007-12-03 08:11:00,110.565,110.57,110.555,110.57,49800000.0
2007-12-03 08:12:00,110.57,110.57,110.56,110.565,44000000.0
2007-12-03 08:13:00,110.565,110.58,110.55,110.58,139800000.0
2007-12-03 08:14:00,110.58,110.58,110.545,110.555,91300000.0
2007-12-03 08:15:00,110.555,110.565,110.545,110.565,110800000.0
2007-12-03 08:16:00,110.57,110.57,110.555,110.56,62600000.0
2007-12-03 08:17:00,110.56,110.58,110.555,110.575,56400000.0
2007-12-03 08:18:00,110.575,110.585,110.57,110.575,86200000.0
2007-12-03 08:19:00,110.575,110.585,110.56,110.575,170300000.0
2007-12-03 08:20:00,110.575,110.59,110.565,110.58,428000000.0
2007-12-03 08:21:00,110.585,110.585,110.575,110.58,250300000.0
2007-12-03 08:22:00,110.58,110.595,110.565,110.59,270100000.0
2007-12-03 08:23:00,110.59,110.6,110.575,110.595,698800000.0
2007-12-03 08:24:00,110.595,110.61,110.59,110.61,201700000.0
2007-12-03 08:25:00,110.61,110.65,110.605,110.61,381400000.0
2007-12-03 08:26:00,110.62,110.635,110.61,110.635,122000000.0
2007-12-03 08:27:00,110.635,110.635,110.62,110.625,19600000.0
2007-12-03 08:28:00,110.615,110.62,110.605,110.605,33400000.0
2007-12-03 08:29:00,110.605,110.615,110.58,110.58,44900000.0
2007-12-03 08:30:00,110.58,110.6,110.575,110.585,58800000.0
2007-12-03 08:31:00,110.6,110.61,110.585,110.605,34000000.0
2007-12-03 08:32:00,110.6,110.615,110.6,110.6,34000000.0
2007-12-03 08:33:00,110.6,110.645,110.6,110.625,43700000.0
2007-12-03 08:34:00,110.625,110.645,110.605,110.645,158800000.0
2007-12-03 08:35:00,110.64,110.645,110.625,110.64,47100000.0
2007-12-03 08:36:00,110.64,110.64,110.62,110.62,41800000.0
2007-12-03 08:37:00,110.62,110.63,110.61,110.63,138100000.0
2007-12-03 08:38:00,110.635,110.66,110.615,110.655,50800000.0
2007-12-03 08:39:00,110.66,110.67,110.66,110.665,10000000.0
2007-12-03 08:40:00,110.67,110.675,110.65,110.65,72600000.0
2007-12-03 08:41:00,110.65,110.7,110.65,110.695,64100000.0
2007-12-03 08:42:00,110.7,110.735,110.7,110.725,23600000.0
2007-12-03 08:43:00,110.725,110.73,110.695,110.71,280200000.0
2007-12-03 08:44:00,110.71,110.825,110.705,110.825,541100000.0
2007-12-03 08:45:00,110.825,110.85,110.82,110.835,158500000.0
2007-12-03 08:46:00,110.855,110.86,110.835,110.835,232000000.0
2007-12-03 08:47:00,110.835,110.845,110.835,110.84,67600000.0
2007-12-03 08:48:00,110.84,110.84,110.775,110.8,348800000.0
2007-12-03 08:49:00,110.8,110.8,110.715,110.755,552200000.0
2007-12-03 08:50:00,110.755,110.765,110.755,110.76,408900000.0
2007-12-03 08:51:00,110.76,110.785,110.725,110.725,503100000.0
2007-12-03 08:52:00,110.725,110.735,110.695,110.715,139100000.0
2007-12-03 08:53:00,110.705,110.71,110.625,110.64,205400000.0
2007-12-03 08:54:00,110.645,110.66,110.615,110.645,584500000.0
2007-12-03 08:55:00,110.66,110.705,110.645,110.67,369100000.0
2007-12-03 08:56:00,110.67,110.67,110.63,110.63,458500000.0
2007-12-03 08:57:00,110.63,110.635,110.605,110.635,256200000.0
2007-12-03 08:58:00,110.605,110.665,110.605,110.665,354100000.0
2007-12-03 08:59:00,110.665,110.715,110.66,110.715,326200000.0
2007-12-03 09:00:00,110.715,110.715,110.675,110.675,741500000.0
2007-12-03 09:01:00,110.675,110.675,110.635,110.635,554000000.0
2007-12-03 09:02:00,110.635,110.645,110.625,110.635,459600000.0
2007-12-03 09:03:00,110.635,110.645,110.625,110.635,206900000.0
2007-12-03 09:04:00,110.64,110.645,110.625,110.635,121600000.0
2007-12-03 09:05:00,110.635,110.675,110.635,110.655,142300000.0
2007-12-03 09:06:00,110.655,110.68,110.655,110.665,114800000.0
2007-12-03 09:07:00,110.665,110.68,110.65,110.68,71600000.0
2007-12-03 09:08:00,110.68,110.68,110.655,110.665,67500000.0
2007-12-03 09:09:00,110.665,110.685,110.63,110.665,144100000.0
2007-12-03 09:10:00,110.665,110.7,110.665,110.665,200900000.0
2007-12-03 09:11:00,110.665,110.665,110.645,110.655,240700000.0
2007-12-03 09:12:00,110.645,110.715,110.645,110.715,128600000.0
2007-12-03 09:13:00,110.715,110.735,110.705,110.715,434900000.0
2007-12-03 09:14:00,110.715,110.735,110.695,110.695,207700000.0
2007-12-03 09:15:00,110.695,110.72,110.695,110.72,93600000.0
2007-12-03 09:16:00,110.72,110.76,110.72,110.75,126600000.0
2007-12-03 09:17:00,110.75,110.79,110.75,110.79,99800000.0
2007-12-03 09:18:00,110.79,110.8,110.76,110.775,187700000.0
2007-12-03 09:19:00,110.77,110.81,110.765,110.8,152800000.0
2007-12-03 09:20:00,110.795,110.8,110.745,110.745,221300000.0
2007-12-03 09:21:00,110.745,110.765,110.745,110.765,108300000.0
2007-12-03 09:22:00,110.765,110.805,110.765,110.785,133800000.0
2007-12-03 09:23:00,110.775,110.805,110.735,110.745,290200000.0
2007-12-03 09:24:00,110.745,110.765,110.74,110.755,298600000.0
2007-12-03 09:25:00,110.755,110.765,110.735,110.74,240400000.0
2007-12-03 09:26:00,110.745,110.755,110.735,110.75,216000000.0
2007-12-03 09:27:00,110.75,110.765,110.665,110.755,607400000.0
2007-12-03 09:28:00,110.755,110.755,110.725,110.745,250400000.0
2007-12-03 09:29:00,110.75,110.765,110.74,110.765,189600000.0
2007-12-03 09:30:00,110.765,110.825,110.755,110.81,494400005.0
2007-12-03 09:31:00,110.81,110.81,110.755,110.765,276900000.0
2007-12-03 09:32:00,110.765,110.78,110.745,110.78,195500000.0
2007-12-03 09:33:00,110.78,110.795,110.78,110.785,114600000.0
2007-12-03 09:34:00,110.785,110.825,110.785,110.82,159500000.0
2007-12-03 09:35:00,110.825,110.825,110.805,110.805,94300000.0
2007-12-03 09:36:00,110.805,110.815,110.75,110.775,188500000.0
2007-12-03 09:37:00,110.775,110.805,110.77,110.795,137300000.0
2007-12-03 09:38:00,110.795,110.795,110.775,110.78,127900000.0
2007-12-03 09:39:00,110.785,110.805,110.765,110.805,222599999.0
2007-12-03 09:40:00,110.805,110.815,110.745,110.795,373300000.0
2007-12-03 09:41:00,110.795,110.795,110.665,110.695,550800000.0
2007-12-03 09:42:00,110.68,110.695,110.555,110.565,291300000.0
2007-12-03 09:43:00,110.565,110.575,110.535,110.555,461600000.0
2007-12-03 09:44:00,110.555,110.575,110.545,110.565,242600000.0
2007-12-03 09:45:00,110.555,110.575,110.545,110.545,500900000.0
2007-12-03 09:46:00,110.545,110.545,110.455,110.455,279900000.0
2007-12-03 09:47:00,110.455,110.49,110.425,110.425,571900000.0
2007-12-03 09:48:00,110.415,110.455,110.385,110.455,294600000.0
2007-12-03 09:49:00,110.455,110.455,110.405,110.41,285200000.0
2007-12-03 09:50:00,110.415,110.465,110.405,110.43,229400000.0
2007-12-03 09:51:00,110.43,110.525,110.43,110.485,483000000.0
2007-12-03 09:52:00,110.485,110.505,110.485,110.495,115900000.0
2007-12-03 09:53:00,110.485,110.525,110.485,110.505,117600000.0
2007-12-03 09:54:00,110.505,110.505,110.45,110.455,366900000.0
2007-12-03 09:55:00,110.455,110.475,110.435,110.465,298100000.0
2007-12-03 09:56:00,110.465,110.54,110.465,110.51,198300000.0
2007-12-03 09:57:00,110.505,110.52,110.505,110.515,53100000.0
2007-12-03 09:58:00,110.515,110.55,110.505,110.55,138300000.0
2007-12-03 09:59:00,110.535,110.555,110.485,110.525,310500000.0
2007-12-03 10:00:00,110.525,110.565,110.52,110.565,171000000.0
2007-12-03 10:01:00,110.565,110.585,110.545,110.575,162800000.0
2007-12-03 10:02:00,110.575,110.595,110.565,110.595,290200000.0
2007-12-03 10:03:00,110.585,110.64,110.575,110.635,303800000.0
2007-12-03 10:04:00,110.645,110.695,110.625,110.625,563800002.0
2007-12-03 10:05:00,110.63,110.665,110.625,110.665,319900000.0
2007-12-03 10:06:00,110.665,110.695,110.665,110.685,491000000.0
2007-12-03 10:07:00,110.685,110.685,110.625,110.635,357300000.0
2007-12-03 10:08:00,110.635,110.665,110.635,110.665,334900000.0
2007-12-03 10:09:00,110.665,110.675,110.605,110.605,511700000.0
2007-12-03 10:10:00,110.605,110.645,110.58,110.58,317700000.0
2007-12-03 10:11:00,110.565,110.585,110.545,110.57,371800000.0
2007-12-03 10:12:00,110.57,110.58,110.555,110.58,46900000.0
2007-12-03 10:13:00,110.58,110.595,110.575,110.59,119900000.0
2007-12-03 10:14:00,110.59,110.6,110.545,110.555,438700000.0
2007-12-03 10:15:00,110.555,110.575,110.545,110.575,186800000.0
2007-12-03 10:16:00,110.575,110.6,110.575,110.585,85800000.0
2007-12-03 10:17:00,110.585,110.605,110.58,110.585,143700000.0
2007-12-03 10:18:00,110.585,110.61,110.585,110.595,97600000.0
2007-12-03 10:19:00,110.595,110.61,110.545,110.55,151900000.0
2007-12-03 10:20:00,110.55,110.585,110.55,110.575,330700000.0
2007-12-03 10:21:00,110.575,110.585,110.55,110.58,123900000.0
2007-12-03 10:22:00,110.58,110.59,110.57,110.59,20100000.0
2007-12-03 10:23:00,110.59,110.625,110.59,110.61,225100000.0
2007-12-03 10:24:00,110.61,110.685,110.595,110.645,367900000.0
2007-12-03 10:25:00,110.645,110.67,110.63,110.655,210400000.0
2007-12-03 10:26:00,110.655,110.665,110.605,110.625,341800000.0
2007-12-03 10:27:00,110.625,110.625,110.565,110.58,218700000.0
2007-12-03 10:28:00,110.585,110.6,110.575,110.6,87700000.0
2007-12-03 10:29:00,110.6,110.6,110.565,110.575,430600000.0
2007-12-03 10:30:00,110.575,110.58,110.535,110.55,371999999.0
2007-12-03 10:31:00,110.55,110.575,110.54,110.555,406600000.0
2007-12-03 10:32:00,110.56,110.57,110.545,110.565,134100000.0
2007-12-03 10:33:00,110.565,110.585,110.545,110.545,153500000.0
2007-12-03 10:34:00,110.545,110.555,110.48,110.505,253100000.0
2007-12-03 10:35:00,110.495,110.545,110.49,110.495,433400000.0
2007-12-03 10:36:00,110.5,110.51,110.485,110.505,242600001.0
2007-12-03 10:37:00,110.515,110.515,110.485,110.5,49700000.0
2007-12-03 10:38:00,110.52,110.52,110.485,110.49,154400000.0
2007-12-03 10:39:00,110.49,110.545,110.475,110.475,253400000.0
2007-12-03 10:40:00,110.475,110.49,110.44,110.455,317099999.0
2007-12-03 10:41:00,110.445,110.47,110.44,110.46,91500000.0
2007-12-03 10:42:00,110.46,110.465,110.45,110.465,33300000.0
2007-12-03 10:43:00,110.465,110.465,110.415,110.43,119100000.0
2007-12-03 10:44:00,110.425,110.45,110.425,110.435,252400000.0
2007-12-03 10:45:00,110.435,110.45,110.42,110.44,169800000.0
2007-12-03 10:46:00,110.44,110.485,110.435,110.48,149000000.0
2007-12-03 10:47:00,110.48,110.485,110.445,110.445,94800000.0
2007-12-03 10:48:00,110.44,110.445,110.365,110.365,302400000.0
2007-12-03 10:49:00,110.365,110.375,110.275,110.28,289300000.0
2007-12-03 10:50:00,110.285,110.31,110.195,110.205,456500000.0
2007-12-03 10:51:00,110.205,110.21,110.135,110.135,650300000.0
2007-12-03 10:52:00,110.14,110.17,110.105,110.105,295400000.0
2007-12-03 10:53:00,110.105,110.155,110.105,110.145,469700000.0
2007-12-03 10:54:00,110.145,110.17,110.125,110.155,324900000.0
2007-12-03 10:55:00,110.155,110.2,110.155,110.19,245700000.0
2007-12-03 10:56:00,110.19,110.225,110.15,110.225,436700000.0
2007-12-03 10:57:00,110.215,110.29,110.215,110.285,452900000.0
2007-12-03 10:58:00,110.285,110.285,110.225,110.24,321800000.0
2007-12-03 10:59:00,110.24,110.245,110.195,110.235,692099999.0
2007-12-03 11:00:00,110.215,110.285,110.205,110.255,804000000.0
2007-12-03 11:01:00,110.255,110.265,110.225,110.24,594299999.0
2007-12-03 11:02:00,110.225,110.295,110.205,110.25,473899999.0
2007-12-03 11:03:00,110.245,110.32,110.245,110.295,643000001.0
2007-12-03 11:04:00,110.295,110.295,110.22,110.275,641400000.0
2007-12-03 11:05:00,110.285,110.335,110.275,110.275,599600000.0
2007-12-03 11:06:00,110.265,110.305,110.185,110.195,873699999.0
2007-12-03 11:07:00,110.195,110.3,110.145,110.285,864499999.0
2007-12-03 11:08:00,110.295,110.305,110.215,110.215,414100000.0
2007-12-03 11:09:00,110.215,110.23,110.155,110.23,547200000.0
2007-12-03 11:10:00,110.23,110.295,110.225,110.235,596200000.0
2007-12-03 11:11:00,110.235,110.335,110.225,110.325,828400001.0
2007-12-03 11:12:00,110.33,110.375,110.325,110.36,443800000.0
2007-12-03 11:13:00,110.355,110.365,110.335,110.365,404700000.0
2007-12-03 11:14:00,110.365,110.365,110.315,110.345,386100000.0
2007-12-03 11:15:00,110.34,110.34,110.185,110.22,718700001.0
2007-12-03 11:16:00,110.215,110.225,110.135,110.165,779400000.0
2007-12-03 11:17:00,110.16,110.185,110.15,110.185,370200000.0
2007-12-03 11:18:00,110.185,110.195,110.17,110.17,116500000.0
2007-12-03 11:19:00,110.175,110.175,110.135,110.135,329000000.0
2007-12-03 11:20:00,110.135,110.165,110.135,110.135,395100000.0
2007-12-03 11:21:00,110.135,110.155,110.12,110.145,321500000.0
2007-12-03 11:22:00,110.145,110.155,110.135,110.155,78100000.0
2007-12-03 11:23:00,110.155,110.16,110.145,110.145,150400000.0
2007-12-03 11:24:00,110.145,110.185,110.145,110.15,110400000.0
2007-12-03 11:25:00,110.15,110.15,110.105,110.115,165700000.0
2007-12-03 11:26:00,110.115,110.16,110.115,110.145,63700000.0
2007-12-03 11:27:00,110.145,110.15,110.14,110.145,43800000.0
2007-12-03 11:28:00,110.145,110.145,110.115,110.13,198499999.0
2007-12-03 11:29:00,110.13,110.155,110.09,110.09,193800000.0
2007-12-03 11:30:00,110.09,110.13,110.09,110.125,76900000.0
2007-12-03 11:31:00,110.115,110.12,110.085,110.085,290800000.0
2007-12-03 11:32:00,110.085,110.105,110.085,110.1,88600000.0
2007-12-03 11:33:00,110.1,110.105,110.085,110.085,68400000.0
2007-12-03 11:34:00,110.085,110.115,110.075,110.115,99400000.0
2007-12-03 11:35:00,110.115,110.15,110.095,110.145,237799999.0
2007-12-03 11:36:00,110.15,110.175,110.135,110.145,288200000.0
2007-12-03 11:37:00,110.14,110.155,110.105,110.115,190800000.0
2007-12-03 11:38:00,110.115,110.115,110.085,110.085,140400000.0
2007-12-03 11:39:00,110.085,110.085,110.045,110.07,102400000.0
2007-12-03 11:40:00,110.065,110.085,110.055,110.085,298600001.0
2007-12-03 11:41:00,110.085,110.11,110.075,110.09,372300000.0
2007-12-03 11:42:00,110.085,110.105,110.075,110.085,268800001.0
2007-12-03 11:43:00,110.09,110.105,110.09,110.105,329300000.0
2007-12-03 11:44:00,110.105,110.185,110.085,110.185,211400000.0
2007-12-03 11:45:00,110.185,110.205,110.175,110.205,282700000.0
2007-12-03 11:46:00,110.205,110.205,110.165,110.165,186900000.0
2007-12-03 11:47:00,110.165,110.185,110.165,110.18,144700000.0
2007-12-03 11:48:00,110.18,110.19,110.165,110.19,54600000.0
2007-12-03 11:49:00,110.19,110.225,110.18,110.225,168799999.0
2007-12-03 11:50:00,110.225,110.235,110.205,110.205,95300000.0
2007-12-03 11:51:00,110.225,110.225,110.175,110.18,154900000.0
2007-12-03 11:52:00,110.18,110.215,110.175,110.215,126500000.0
2007-12-03 11:53:00,110.215,110.215,110.19,110.215,37700000.0
2007-12-03 11:54:00,110.215,110.225,110.175,110.185,149100000.0
2007-12-03 11:55:00,110.185,110.195,110.165,110.165,107900000.0
2007-12-03 11:56:00,110.165,110.165,110.125,110.135,184400000.0
2007-12-03 11:57:00,110.135,110.155,110.13,110.13,276000000.0
2007-12-03 11:58:00,110.13,110.17,110.13,110.17,87200000.0
2007-12-03 11:59:00,110.17,110.18,110.155,110.17,103800000.0
2007-12-03 12:00:00,110.17,110.215,110.16,110.195,269000001.0
2007-12-03 12:01:00,110.205,110.265,110.195,110.245,647700001.0
2007-12-03 12:02:00,110.24,110.265,110.225,110.245,580799999.0
2007-12-03 12:03:00,110.245,110.255,110.225,110.225,324700000.0
2007-12-03 12:04:00,110.225,110.275,110.225,110.26,316700000.0
2007-12-03 12:05:00,110.255,110.3,110.225,110.295,576800000.0
2007-12-03 12:06:00,110.3,110.3,110.22,110.225,342200000.0
2007-12-03 12:07:00,110.225,110.225,110.2,110.205,83500000.0
2007-12-03 12:08:00,110.2,110.26,110.195,110.245,280700000.0
2007-12-03 12:09:00,110.245,110.27,110.24,110.255,250800002.0
2007-12-03 12:10:00,110.255,110.255,110.225,110.235,199400000.0
2007-12-03 12:11:00,110.245,110.265,110.24,110.265,78300000.0
2007-12-03 12:12:00,110.265,110.29,110.225,110.225,327900001.0
2007-12-03 12:13:00,110.24,110.27,110.235,110.255,168600000.0
2007-12-03 12:14:00,110.255,110.255,110.235,110.245,94400000.0
2007-12-03 12:15:00,110.25,110.265,110.235,110.245,209500000.0
2007-12-03 12:16:00,110.26,110.29,110.255,110.285,83700000.0
2007-12-03 12:17:00,110.28,110.29,110.245,110.285,406500000.0
2007-12-03 12:18:00,110.285,110.285,110.26,110.275,156600000.0
2007-12-03 12:19:00,110.265,110.27,110.165,110.165,374200000.0
2007-12-03 12:20:00,110.165,110.215,110.165,110.205,729300002.0
2007-12-03 12:21:00,110.215,110.215,110.195,110.215,157600000.0
2007-12-03 12:22:00,110.215,110.255,110.2,110.23,318599997.0
2007-12-03 12:23:00,110.225,110.235,110.205,110.215,116700000.0
2007-12-03 12:24:00,110.215,110.235,110.215,110.225,351999999.0
2007-12-03 12:25:00,110.235,110.25,110.215,110.235,219600000.0
2007-12-03 12:26:00,110.235,110.265,110.235,110.245,180100000.0
2007-12-03 12:27:00,110.245,110.245,110.215,110.225,125200000.0
2007-12-03 12:28:00,110.225,110.245,110.185,110.225,344200000.0
2007-12-03 12:29:00,110.225,110.225,110.185,110.185,127900000.0
2007-12-03 12:30:00,110.185,110.205,110.18,110.205,120500000.0
2007-12-03 12:31:00,110.205,110.205,110.195,110.195,107700000.0
2007-12-03 12:32:00,110.195,110.205,110.185,110.2,119900000.0
2007-12-03 12:33:00,110.195,110.225,110.195,110.225,128500000.0
2007-12-03 12:34:00,110.225,110.295,110.225,110.295,347800000.0
2007-12-03 12:35:00,110.29,110.37,110.29,110.325,398300000.0
2007-12-03 12:36:00,110.335,110.38,110.315,110.37,495600001.0
2007-12-03 12:37:00,110.38,110.38,110.365,110.365,103800000.0
2007-12-03 12:38:00,110.365,110.38,110.365,110.37,70700000.0
2007-12-03 12:39:00,110.37,110.37,110.335,110.365,263600000.0
2007-12-03 12:40:00,110.365,110.375,110.36,110.36,55100000.0
2007-12-03 12:41:00,110.36,110.375,110.355,110.355,116700000.0
2007-12-03 12:42:00,110.355,110.355,110.305,110.31,137100000.0
2007-12-03 12:43:00,110.31,110.315,110.3,110.3,80699998.0
2007-12-03 12:44:00,110.31,110.335,110.305,110.315,67800000.0
2007-12-03 12:45:00,110.305,110.315,110.285,110.285,126100000.0
2007-12-03 12:46:00,110.285,110.315,110.285,110.315,100400000.0
2007-12-03 12:47:00,110.315,110.315,110.305,110.305,32500000.0
2007-12-03 12:48:00,110.3,110.305,110.285,110.295,209300002.0
2007-12-03 12:49:00,110.295,110.325,110.28,110.32,329099999.0
2007-12-03 12:50:00,110.325,110.39,110.315,110.37,142300000.0
2007-12-03 12:51:00,110.37,110.385,110.365,110.375,128300000.0
2007-12-03 12:52:00,110.375,110.385,110.335,110.345,128400000.0
2007-12-03 12:53:00,110.345,110.365,110.325,110.345,195800000.0
2007-12-03 12:54:00,110.345,110.385,110.335,110.385,116600000.0
2007-12-03 12:55:00,110.385,110.405,110.375,110.405,160900000.0
2007-12-03 12:56:00,110.4,110.445,110.4,110.445,184000000.0
2007-12-03 12:57:00,110.44,110.45,110.405,110.425,289600001.0
2007-12-03 12:58:00,110.415,110.425,110.365,110.365,243600000.0
2007-12-03 12:59:00,110.365,110.37,110.295,110.315,161100000.0
2007-12-03 13:00:00,110.315,110.315,110.295,110.315,153000000.0
2007-12-03 13:01:00,110.315,110.335,110.295,110.305,346900000.0
2007-12-03 13:02:00,110.295,110.325,110.295,110.325,94000000.0
2007-12-03 13:03:00,110.325,110.325,110.275,110.275,137700000.0
2007-12-03 13:04:00,110.275,110.295,110.245,110.245,271600000.0
2007-12-03 13:05:00,110.245,110.265,110.155,110.155,297400000.0
2007-12-03 13:06:00,110.155,110.225,110.155,110.215,219800000.0
2007-12-03 13:07:00,110.215,110.24,110.185,110.195,156500000.0
2007-12-03 13:08:00,110.195,110.205,110.195,110.205,79299999.0
2007-12-03 13:09:00,110.195,110.215,110.18,110.195,335099999.0
2007-12-03 13:10:00,110.195,110.225,110.175,110.195,244800000.0
2007-12-03 13:11:00,110.195,110.215,110.175,110.205,295400000.0
2007-12-03 13:12:00,110.205,110.225,110.195,110.215,224400000.0
2007-12-03 13:13:00,110.215,110.235,110.215,110.22,55400000.0
2007-12-03 13:14:00,110.22,110.22,110.165,110.175,233500000.0
2007-12-03 13:15:00,110.18,110.18,110.135,110.15,97000000.0
2007-12-03 13:16:00,110.155,110.165,110.075,110.085,164500000.0
2007-12-03 13:17:00,110.085,110.1,110.065,110.085,171600000.0
2007-12-03 13:18:00,110.075,110.115,110.065,110.115,136800000.0
2007-12-03 13:19:00,110.115,110.14,110.11,110.11,209100000.0
2007-12-03 13:20:00,110.115,110.145,110.105,110.105,203400000.0
2007-12-03 13:21:00,110.105,110.115,110.07,110.085,280400000.0
2007-12-03 13:22:00,110.085,110.095,110.07,110.095,105700000.0
2007-12-03 13:23:00,110.095,110.095,110.085,110.095,58500000.0
2007-12-03 13:24:00,110.095,110.095,110.055,110.085,162500001.0
2007-12-03 13:25:00,110.085,110.105,110.075,110.105,174100000.0
2007-12-03 13:26:00,110.105,110.135,110.105,110.135,103300000.0
2007-12-03 13:27:00,110.135,110.155,110.125,110.125,120400000.0
2007-12-03 13:28:00,110.125,110.125,110.105,110.125,86800000.0
2007-12-03 13:29:00,110.125,110.135,110.115,110.125,81500000.0
2007-12-03 13:30:00,110.125,110.135,110.095,110.095,402700000.0
2007-12-03 13:31:00,110.095,110.125,110.095,110.115,190900000.0
2007-12-03 13:32:00,110.115,110.125,110.075,110.075,371300002.0
2007-12-03 13:33:00,110.085,110.12,110.085,110.105,228000000.0
2007-12-03 13:34:00,110.105,110.145,110.075,110.145,147600000.0
2007-12-03 13:35:00,110.145,110.145,110.085,110.12,248100000.0
2007-12-03 13:36:00,110.12,110.125,110.085,110.09,550200000.0
2007-12-03 13:37:00,110.095,110.11,110.065,110.11,239600000.0
2007-12-03 13:38:00,110.115,110.13,110.105,110.115,95000000.0
2007-12-03 13:39:00,110.115,110.125,110.11,110.125,160600000.0
2007-12-03 13:40:00,110.125,110.125,110.085,110.12,286500000.0
2007-12-03 13:41:00,110.12,110.15,110.095,110.135,215600000.0
2007-12-03 13:42:00,110.135,110.14,110.075,110.095,290700000.0
2007-12-03 13:43:00,110.095,110.125,110.07,110.125,262700000.0
2007-12-03 13:44:00,110.125,110.14,110.115,110.125,213100000.0
2007-12-03 13:45:00,110.135,110.145,110.1,110.125,148000000.0
2007-12-03 13:46:00,110.13,110.175,110.13,110.17,117200000.0
2007-12-03 13:47:00,110.17,110.185,110.12,110.175,320800000.0
2007-12-03 13:48:00,110.175,110.195,110.175,110.195,171800000.0
2007-12-03 13:49:00,110.195,110.195,110.19,110.19,32800000.0
2007-12-03 13:50:00,110.19,110.195,110.175,110.195,124100000.0
2007-12-03 13:51:00,110.19,110.205,110.165,110.185,320900000.0
2007-12-03 13:52:00,110.185,110.2,110.185,110.195,47100000.0
2007-12-03 13:53:00,110.195,110.225,110.185,110.2,155900000.0
2007-12-03 13:54:00,110.2,110.245,110.2,110.235,380100000.0
2007-12-03 13:55:00,110.23,110.235,110.185,110.19,144600000.0
2007-12-03 13:56:00,110.185,110.195,110.175,110.185,224000000.0
2007-12-03 13:57:00,110.185,110.185,110.15,110.175,237600000.0
2007-12-03 13:58:00,110.175,110.185,110.005,110.075,646700000.0
2007-12-03 13:59:00,110.075,110.075,110.025,110.045,373400000.0
2007-12-03 14:00:00,110.045,110.075,110.015,110.07,245000000.0
2007-12-03 14:01:00,110.075,110.125,110.075,110.095,387200000.0
2007-12-03 14:02:00,110.1,110.14,110.095,110.13,133600000.0
2007-12-03 14:03:00,110.13,110.15,110.09,110.14,322899997.0
2007-12-03 14:04:00,110.14,110.14,110.07,110.09,635799991.0
2007-12-03 14:05:00,110.09,110.09,110.07,110.075,138700000.0
2007-12-03 14:06:00,110.075,110.1,110.055,110.06,326999999.0
2007-12-03 14:07:00,110.06,110.105,110.05,110.095,208400000.0
2007-12-03 14:08:00,110.095,110.125,110.085,110.125,210900000.0
2007-12-03 14:09:00,110.125,110.14,110.115,110.125,217399999.0
2007-12-03 14:10:00,110.125,110.175,110.12,110.175,203300000.0
2007-12-03 14:11:00,110.18,110.19,110.145,110.145,989099997.0
2007-12-03 14:12:00,110.145,110.19,110.135,110.19,99300000.0
2007-12-03 14:13:00,110.19,110.225,110.19,110.21,275000000.0
2007-12-03 14:14:00,110.205,110.225,110.2,110.205,79500000.0
2007-12-03 14:15:00,110.205,110.205,110.145,110.145,406700002.0
2007-12-03 14:16:00,110.145,110.165,110.145,110.16,125300000.0
2007-12-03 14:17:00,110.17,110.18,110.135,110.145,543000001.0
2007-12-03 14:18:00,110.15,110.165,110.135,110.155,333500000.0
2007-12-03 14:19:00,110.155,110.155,110.115,110.12,233400002.0
2007-12-03 14:20:00,110.115,110.115,110.065,110.075,155000001.0
2007-12-03 14:21:00,110.07,110.095,110.065,110.07,281800000.0
2007-12-03 14:22:00,110.07,110.105,110.07,110.085,267099997.0
2007-12-03 14:23:00,110.085,110.13,110.085,110.13,138400000.0
2007-12-03 14:24:00,110.13,110.135,110.095,110.115,417600002.0
2007-12-03 14:25:00,110.115,110.125,110.105,110.105,353400001.0
2007-12-03 14:26:00,110.115,110.125,110.105,110.105,278300004.0
2007-12-03 14:27:00,110.105,110.185,110.105,110.185,214200000.0
2007-12-03 14:28:00,110.185,110.185,110.155,110.165,211100000.0
2007-12-03 14:29:00,110.155,110.165,110.135,110.16,204300000.0
2007-12-03 14:30:00,110.155,110.18,110.155,110.16,226600001.0
2007-12-03 14:31:00,110.16,110.165,110.14,110.145,117300000.0
2007-12-03 14:32:00,110.15,110.165,110.145,110.165,31900000.0
2007-12-03 14:33:00,110.17,110.205,110.17,110.18,221099999.0
2007-12-03 14:34:00,110.18,110.305,110.18,110.295,456900000.0
2007-12-03 14:35:00,110.295,110.385,110.295,110.365,412400000.0
2007-12-03 14:36:00,110.365,110.365,110.295,110.36,408000001.0
2007-12-03 14:37:00,110.36,110.375,110.265,110.28,537099998.0
2007-12-03 14:38:00,110.275,110.28,110.225,110.225,219600000.0
2007-12-03 14:39:00,110.215,110.235,110.185,110.215,393900000.0
2007-12-03 14:40:00,110.215,110.235,110.175,110.185,265200000.0
2007-12-03 14:41:00,110.18,110.24,110.175,110.195,558800002.0
2007-12-03 14:42:00,110.195,110.205,110.185,110.185,148800000.0
2007-12-03 14:43:00,110.185,110.19,110.165,110.185,116700000.0
2007-12-03 14:44:00,110.185,110.245,110.17,110.245,184000000.0
2007-12-03 14:45:00,110.245,110.245,110.215,110.23,312300002.0
2007-12-03 14:46:00,110.23,110.25,110.225,110.25,76300000.0
2007-12-03 14:47:00,110.245,110.275,110.245,110.275,204300000.0
2007-12-03 14:48:00,110.275,110.28,110.22,110.235,232400000.0
2007-12-03 14:49:00,110.235,110.3,110.225,110.26,306700000.0
2007-12-03 14:50:00,110.26,110.265,110.19,110.2,273899997.0
2007-12-03 14:51:00,110.2,110.22,110.18,110.19,352899996.0
2007-12-03 14:52:00,110.19,110.235,110.19,110.235,167700000.0
2007-12-03 14:53:00,110.235,110.255,110.225,110.245,123500000.0
2007-12-03 14:54:00,110.245,110.265,110.235,110.245,200300000.0
2007-12-03 14:55:00,110.25,110.27,110.245,110.25,136100000.0
2007-12-03 14:56:00,110.25,110.28,110.235,110.26,295100004.0
2007-12-03 14:57:00,110.255,110.275,110.255,110.255,108000000.0
2007-12-03 14:58:00,110.255,110.275,110.255,110.265,173800000.0
2007-12-03 14:59:00,110.265,110.265,110.225,110.24,164200000.0
2007-12-03 15:00:00,110.24,110.26,110.235,110.255,165300000.0
2007-12-03 15:01:00,110.265,110.275,110.24,110.25,178300000.0
2007-12-03 15:02:00,110.25,110.27,110.24,110.255,81300000.0
2007-12-03 15:03:00,110.255,110.265,110.24,110.26,110500000.0
2007-12-03 15:04:00,110.26,110.315,110.255,110.285,429699999.0
2007-12-03 15:05:00,110.285,110.32,110.265,110.295,233000000.0
2007-12-03 15:06:00,110.295,110.355,110.255,110.35,504800003.0
2007-12-03 15:07:00,110.345,110.4,110.335,110.395,155300000.0
2007-12-03 15:08:00,110.4,110.425,110.335,110.345,780400002.0
2007-12-03 15:09:00,110.35,110.355,110.255,110.265,293999999.0
2007-12-03 15:10:00,110.265,110.27,110.235,110.245,235800001.0
2007-12-03 15:11:00,110.245,110.255,110.225,110.235,165900000.0
2007-12-03 15:12:00,110.23,110.285,110.225,110.28,528000000.0
2007-12-03 15:13:00,110.28,110.28,110.245,110.245,227100000.0
2007-12-03 15:14:00,110.245,110.255,110.215,110.225,324100000.0
2007-12-03 15:15:00,110.205,110.215,110.065,110.085,497199999.0
2007-12-03 15:16:00,110.085,110.11,110.06,110.075,317500000.0
2007-12-03 15:17:00,110.075,110.12,110.075,110.095,373800000.0
2007-12-03 15:18:00,110.095,110.12,110.075,110.095,260700000.0
2007-12-03 15:19:00,110.095,110.095,110.045,110.085,423000001.0
2007-12-03 15:20:00,110.08,110.135,110.075,110.125,330200000.0
2007-12-03 15:21:00,110.13,110.135,110.075,110.075,216500000.0
2007-12-03 15:22:00,110.075,110.075,110.03,110.045,376600000.0
2007-12-03 15:23:00,110.05,110.06,110.035,110.045,163000000.0
2007-12-03 15:24:00,110.045,110.105,110.035,110.08,320000000.0
2007-12-03 15:25:00,110.085,110.095,110.055,110.085,503400003.0
2007-12-03 15:26:00,110.09,110.145,110.085,110.12,727800004.0
2007-12-03 15:27:00,110.115,110.125,110.095,110.1,421900004.0
2007-12-03 15:28:00,110.095,110.115,110.085,110.105,436200001.0
2007-12-03 15:29:00,110.105,110.16,110.1,110.135,476500003.0
2007-12-03 15:30:00,110.135,110.17,110.135,110.155,107400000.0
2007-12-03 15:31:00,110.145,110.16,110.12,110.135,287000000.0
2007-12-03 15:32:00,110.14,110.155,110.125,110.14,336200000.0
2007-12-03 15:33:00,110.14,110.185,110.135,110.155,657999993.0
2007-12-03 15:34:00,110.155,110.155,110.115,110.12,270900000.0
2007-12-03 15:35:00,110.125,110.125,110.095,110.095,233800000.0
2007-12-03 15:36:00,110.1,110.1,110.07,110.095,399600000.0
2007-12-03 15:37:00,110.095,110.105,110.075,110.105,377100001.0
2007-12-03 15:38:00,110.11,110.135,110.11,110.115,317899998.0
2007-12-03 15:39:00,110.115,110.125,110.095,110.12,308500000.0
2007-12-03 15:40:00,110.12,110.135,110.105,110.12,256899999.0
2007-12-03 15:41:00,110.13,110.155,110.115,110.135,581499999.0
2007-12-03 15:42:00,110.14,110.165,110.135,110.16,80300000.0
2007-12-03 15:43:00,110.16,110.16,110.15,110.155,158000000.0
2007-12-03 15:44:00,110.155,110.185,110.155,110.185,81500000.0
2007-12-03 15:45:00,110.185,110.185,110.135,110.155,363100000.0
2007-12-03 15:46:00,110.155,110.155,110.15,110.15,42200000.0
2007-12-03 15:47:00,110.15,110.15,110.115,110.115,157699999.0
2007-12-03 15:48:00,110.115,110.125,110.115,110.115,184499999.0
2007-12-03 15:49:00,110.115,110.135,110.115,110.135,35500000.0
2007-12-03 15:50:00,110.135,110.14,110.12,110.135,46300000.0
2007-12-03 15:51:00,110.14,110.145,110.105,110.12,143800000.0
2007-12-03 15:52:00,110.12,110.12,110.095,110.11,372699998.0
2007-12-03 15:53:00,110.115,110.125,110.095,110.105,228400000.0
2007-12-03 15:54:00,110.11,110.11,110.085,110.085,179200002.0
2007-12-03 15:55:00,110.085,110.14,110.085,110.13,331900003.0
2007-12-03 15:56:00,110.13,110.145,110.115,110.145,392499998.0
2007-12-03 15:57:00,110.145,110.155,110.125,110.13,75800000.0
2007-12-03 15:58:00,110.125,110.13,110.075,110.105,284900001.0
2007-12-03 15:59:00,110.105,110.105,110.085,110.095,433500000.0
2007-12-03 16:00:00,110.1,110.135,110.095,110.13,408500004.0
2007-12-03 16:01:00,110.135,110.14,110.13,110.14,66800000.0
2007-12-03 16:02:00,110.14,110.17,110.14,110.155,135400000.0
2007-12-03 16:03:00,110.155,110.165,110.11,110.115,208300000.0
2007-12-03 16:04:00,110.115,110.125,110.105,110.105,122500000.0
2007-12-03 16:05:00,110.12,110.14,110.105,110.13,241700000.0
2007-12-03 16:06:00,110.13,110.18,110.115,110.16,237800000.0
2007-12-03 16:07:00,110.16,110.175,110.075,110.085,380100000.0
2007-12-03 16:08:00,110.075,110.13,110.075,110.125,1019800004.0
2007-12-03 16:09:00,110.125,110.125,110.035,110.035,409699999.0
2007-12-03 16:10:00,110.035,110.08,110.035,110.065,809000002.0
2007-12-03 16:11:00,110.06,110.095,110.06,110.075,155900000.0
2007-12-03 16:12:00,110.075,110.09,110.0,110.005,297900000.0
2007-12-03 16:13:00,110.015,110.015,109.965,109.965,292000000.0
2007-12-03 16:14:00,109.965,109.995,109.935,109.945,265599999.0
2007-12-03 16:15:00,109.945,109.975,109.935,109.955,565800002.0
2007-12-03 16:16:00,109.955,109.975,109.935,109.95,476000002.0
2007-12-03 16:17:00,109.95,110.015,109.945,110.005,210300000.0
2007-12-03 16:18:00,110.005,110.02,109.985,109.99,372300000.0
2007-12-03 16:19:00,109.985,110.03,109.975,110.03,352400000.0
2007-12-03 16:20:00,110.025,110.055,110.01,110.035,397900000.0
2007-12-03 16:21:00,110.035,110.035,110.015,110.025,252600001.0
2007-12-03 16:22:00,110.025,110.03,109.975,110.015,300000000.0
2007-12-03 16:23:00,110.015,110.02,109.975,109.99,205900000.0
2007-12-03 16:24:00,109.99,109.99,109.955,109.97,148999999.0
2007-12-03 16:25:00,109.97,110.005,109.965,109.985,216500000.0
2007-12-03 16:26:00,109.985,110.04,109.985,110.035,346000000.0
2007-12-03 16:27:00,110.035,110.065,109.995,110.005,457400001.0
2007-12-03 16:28:00,110.005,110.005,109.965,109.995,121600000.0
2007-12-03 16:29:00,109.99,109.995,109.925,109.98,841900005.0
2007-12-03 16:30:00,109.985,110.02,109.97,110.015,373600000.0
2007-12-03 16:31:00,110.015,110.015,110.0,110.005,91700000.0
2007-12-03 16:32:00,110.005,110.01,109.965,109.975,270900000.0
2007-12-03 16:33:00,109.975,110.0,109.925,109.945,476999999.0
2007-12-03 16:34:00,109.94,109.98,109.91,109.97,650699999.0
2007-12-03 16:35:00,109.97,109.99,109.96,109.98,490600000.0
2007-12-03 16:36:00,109.98,109.98,109.93,109.95,991499999.0
2007-12-03 16:37:00,109.95,109.95,109.89,109.9,950300000.0
2007-12-03 16:38:00,109.9,109.91,109.87,109.88,1201000000.0
2007-12-03 16:39:00,109.88,109.9,109.85,109.86,768100000.0
2007-12-03 16:40:00,109.87,109.88,109.85,109.85,692000000.0
2007-12-03 16:41:00,109.85,109.85,109.81,109.85,628900000.0
2007-12-03 16:42:00,109.84,109.84,109.78,109.81,939299992.0
2007-12-03 16:43:00,109.81,109.88,109.81,109.88,582200000.0
2007-12-03 16:44:00,109.88,109.93,109.86,109.93,872699996.0
2007-12-03 16:45:00,109.93,109.97,109.92,109.92,458400000.0
2007-12-03 16:46:00,109.92,109.97,109.92,109.95,561200000.0
2007-12-03 16:47:00,109.95,109.97,109.93,109.96,437300000.0
2007-12-03 16:48:00,109.96,109.98,109.95,109.97,397199996.0
2007-12-03 16:49:00,109.97,109.99,109.95,109.98,463399999.0
2007-12-03 16:50:00,109.99,110.02,109.98,110.0,643699999.0
2007-12-03 16:51:00,110.0,110.02,109.97,109.98,631099996.0
2007-12-03 16:52:00,109.98,109.99,109.92,109.93,1022799989.0
2007-12-03 16:53:00,109.93,109.95,109.93,109.94,600099989.0
2007-12-03 16:54:00,109.94,109.96,109.89,109.9,622299997.0
2007-12-03 16:55:00,109.9,109.93,109.89,109.93,550400000.0
2007-12-03 16:56:00,109.93,109.95,109.9,109.94,723499995.0
2007-12-03 16:57:00,109.94,109.94,109.91,109.91,428700000.0
2007-12-03 16:58:00,109.91,109.91,109.86,109.87,493800000.0
2007-12-03 16:59:00,109.87,109.92,109.86,109.88,675600000.0
2007-12-03 17:00:00,109.88,109.925,109.86,109.91,1089699999.0
2007-12-03 17:01:00,109.91,109.97,109.9,109.93,504899997.0
2007-12-03 17:02:00,109.93,110.04,109.93,110.025,648599994.0
2007-12-03 17:03:00,110.03,110.04,109.98,109.98,965199992.0
2007-12-03 17:04:00,109.98,109.99,109.92,109.93,562000000.0
2007-12-03 17:05:00,109.92,109.96,109.92,109.93,472400000.0
2007-12-03 17:06:00,109.93,109.96,109.89,109.91,737999999.0
2007-12-03 17:07:00,109.91,109.94,109.905,109.93,802599992.0
2007-12-03 17:08:00,109.93,109.98,109.86,109.89,977199997.0
2007-12-03 17:09:00,109.885,109.91,109.85,109.86,821499997.0
2007-12-03 17:10:00,109.86,109.87,109.81,109.84,800499996.0
2007-12-03 17:11:00,109.84,109.9,109.81,109.89,452100000.0
2007-12-03 17:12:00,109.89,109.91,109.86,109.89,296800000.0
2007-12-03 17:13:00,109.89,109.89,109.86,109.87,497900000.0
2007-12-03 17:14:00,109.87,109.9,109.86,109.87,621099997.0
2007-12-03 17:15:00,109.87,109.9,109.86,109.88,196800000.0
2007-12-03 17:16:00,109.88,109.95,109.88,109.94,514400000.0
2007-12-03 17:17:00,109.94,109.96,109.92,109.94,505099999.0
2007-12-03 17:18:00,109.94,109.96,109.92,109.95,301600000.0
2007-12-03 17:19:00,109.95,109.95,109.91,109.91,315700000.0
2007-12-03 17:20:00,109.91,109.94,109.9,109.93,415399999.0
2007-12-03 17:21:00,109.93,109.98,109.93,109.955,363300000.0
2007-12-03 17:22:00,109.96,109.97,109.96,109.97,224000000.0
2007-12-03 17:23:00,109.97,110.0,109.96,109.98,370200001.0
2007-12-03 17:24:00,109.98,110.0,109.97,109.98,507000000.0
2007-12-03 17:25:00,109.98,110.02,109.97,109.97,516399997.0
2007-12-03 17:26:00,109.98,109.98,109.93,109.96,470200000.0
2007-12-03 17:27:00,109.96,109.99,109.93,109.99,422100000.0
2007-12-03 17:28:00,110.0,110.05,110.0,110.01,361599998.0
2007-12-03 17:29:00,110.0,110.03,110.0,110.01,504300000.0
2007-12-03 17:30:00,110.01,110.08,110.01,110.07,373000000.0
2007-12-03 17:31:00,110.07,110.1,110.05,110.09,360800000.0
2007-12-03 17:32:00,110.09,110.11,110.06,110.09,306400000.0
2007-12-03 17:33:00,110.09,110.1,110.05,110.08,456800000.0
2007-12-03 17:34:00,110.08,110.14,110.07,110.13,287200000.0
2007-12-03 17:35:00,110.13,110.18,110.11,110.12,456000000.0
2007-12-03 17:36:00,110.12,110.15,110.11,110.12,636799998.0
2007-12-03 17:37:00,110.12,110.12,110.07,110.08,472000000.0
2007-12-03 17:38:00,110.08,110.09,110.05,110.07,437900000.0
2007-12-03 17:39:00,110.07,110.07,110.04,110.04,369100000.0
2007-12-03 17:40:00,110.04,110.07,110.04,110.06,235100000.0
2007-12-03 17:41:00,110.06,110.12,110.05,110.11,513699995.0
2007-12-03 17:42:00,110.11,110.14,110.09,110.1,655299993.0
2007-12-03 17:43:00,110.1,110.13,110.09,110.09,346100000.0
2007-12-03 17:44:00,110.09,110.11,110.07,110.11,394099998.0
2007-12-03 17:45:00,110.1,110.13,110.085,110.11,428500000.0
2007-12-03 17:46:00,110.11,110.13,110.1,110.12,357999999.0
2007-12-03 17:47:00,110.12,110.13,110.07,110.09,559200000.0
2007-12-03 17:48:00,110.09,110.11,110.045,110.045,330800000.0
2007-12-03 17:49:00,110.045,110.06,110.045,110.05,147700000.0
2007-12-03 17:50:00,110.05,110.05,110.02,110.03,238900000.0
2007-12-03 17:51:00,110.03,110.07,110.02,110.02,335900000.0
2007-12-03 17:52:00,110.02,110.05,109.99,110.05,628200000.0
2007-12-03 17:53:00,110.05,110.09,110.05,110.08,532700000.0
2007-12-03 17:54:00,110.08,110.12,110.08,110.12,423000000.0
2007-12-03 17:55:00,110.12,110.17,110.11,110.17,482599998.0
2007-12-03 17:56:00,110.17,110.23,110.13,110.23,1013899994.0
2007-12-03 17:57:00,110.23,110.3,110.23,110.27,439200000.0
2007-12-03 17:58:00,110.28,110.29,110.26,110.26,825900001.0
2007-12-03 17:59:00,110.26,110.36,110.26,110.32,617600000.0
2007-12-03 18:00:00,110.32,110.34,110.28,110.3,364700000.0
2007-12-03 18:01:00,110.3,110.31,110.26,110.26,308800000.0
2007-12-03 18:02:00,110.26,110.27,110.23,110.23,556200000.0
2007-12-03 18:03:00,110.23,110.25,110.2,110.21,378900000.0
2007-12-03 18:04:00,110.21,110.22,110.2,110.22,374599999.0
2007-12-03 18:05:00,110.22,110.27,110.21,110.26,472200000.0
2007-12-03 18:06:00,110.26,110.28,110.2,110.21,1098999991.0
2007-12-03 18:07:00,110.21,110.26,110.21,110.25,795700000.0
2007-12-03 18:08:00,110.25,110.25,110.21,110.23,446500000.0
2007-12-03 18:09:00,110.23,110.25,110.22,110.25,524200000.0
2007-12-03 18:10:00,110.25,110.28,110.225,110.25,891199999.0
2007-12-03 18:11:00,110.25,110.27,110.25,110.26,153600000.0
2007-12-03 18:12:00,110.25,110.25,110.19,110.2,340800000.0
2007-12-03 18:13:00,110.2,110.23,110.2,110.2,422400000.0
2007-12-03 18:14:00,110.2,110.2,110.18,110.18,296800000.0
2007-12-03 18:15:00,110.18,110.18,110.15,110.15,296000000.0
2007-12-03 18:16:00,110.15,110.15,110.12,110.13,280200000.0
2007-12-03 18:17:00,110.13,110.14,110.11,110.13,170800000.0
2007-12-03 18:18:00,110.13,110.16,110.12,110.16,246500000.0
2007-12-03 18:19:00,110.16,110.19,110.16,110.18,321300000.0
2007-12-03 18:20:00,110.18,110.2,110.18,110.2,330400000.0
2007-12-03 18:21:00,110.2,110.2,110.17,110.19,404000000.0
2007-12-03 18:22:00,110.19,110.23,110.18,110.2,414400000.0
2007-12-03 18:23:00,110.2,110.23,110.18,110.23,538400000.0
2007-12-03 18:24:00,110.23,110.25,110.18,110.25,803999997.0
2007-12-03 18:25:00,110.25,110.28,110.23,110.25,474500000.0
2007-12-03 18:26:00,110.25,110.25,110.21,110.22,217600000.0
2007-12-03 18:27:00,110.22,110.25,110.21,110.24,518400000.0
2007-12-03 18:28:00,110.24,110.24,110.18,110.19,801400003.0
2007-12-03 18:29:00,110.2,110.24,110.18,110.23,472700002.0
2007-12-03 18:30:00,110.23,110.33,110.23,110.32,488900000.0
2007-12-03 18:31:00,110.32,110.32,110.28,110.28,296800000.0
2007-12-03 18:32:00,110.28,110.32,110.28,110.31,212800000.0
2007-12-03 18:33:00,110.31,110.32,110.28,110.29,466400004.0
2007-12-03 18:34:00,110.28,110.29,110.26,110.26,626500000.0
2007-12-03 18:35:00,110.27,110.28,110.26,110.28,325200000.0
2007-12-03 18:36:00,110.28,110.31,110.27,110.31,509500000.0
2007-12-03 18:37:00,110.31,110.36,110.305,110.36,420200000.0
2007-12-03 18:38:00,110.36,110.37,110.34,110.37,300800000.0
2007-12-03 18:39:00,110.37,110.39,110.34,110.37,380700000.0
2007-12-03 18:40:00,110.36,110.38,110.325,110.34,1108599999.0
2007-12-03 18:41:00,110.34,110.36,110.325,110.34,537100001.0
2007-12-03 18:42:00,110.34,110.35,110.32,110.34,237100000.0
2007-12-03 18:43:00,110.33,110.34,110.32,110.32,230000000.0
2007-12-03 18:44:00,110.32,110.32,110.3,110.3,450400000.0
2007-12-03 18:45:00,110.3,110.31,110.29,110.29,281800000.0
2007-12-03 18:46:00,110.29,110.3,110.285,110.29,226700000.0
2007-12-03 18:47:00,110.29,110.31,110.27,110.28,534400000.0
2007-12-03 18:48:00,110.28,110.3,110.27,110.3,289600000.0
2007-12-03 18:49:00,110.3,110.31,110.29,110.3,543200000.0
2007-12-03 18:50:00,110.29,110.32,110.285,110.3,340400000.0
2007-12-03 18:51:00,110.285,110.3,110.28,110.285,204200000.0
2007-12-03 18:52:00,110.285,110.31,110.28,110.285,241600000.0
2007-12-03 18:53:00,110.285,110.31,110.285,110.29,319700000.0
2007-12-03 18:54:00,110.29,110.32,110.29,110.3,565600000.0
2007-12-03 18:55:00,110.3,110.33,110.3,110.32,549600000.0
2007-12-03 18:56:00,110.32,110.32,110.29,110.31,348600000.0
2007-12-03 18:57:00,110.31,110.34,110.3,110.34,229600000.0
2007-12-03 18:58:00,110.34,110.38,110.33,110.34,269500000.0
2007-12-03 18:59:00,110.33,110.42,110.32,110.4,672300000.0
2007-12-03 19:00:00,110.41,110.43,110.315,110.32,700600001.0
2007-12-03 19:01:00,110.33,110.33,110.285,110.285,306600000.0
2007-12-03 19:02:00,110.29,110.33,110.29,110.32,227200000.0
2007-12-03 19:03:00,110.32,110.33,110.31,110.31,353799999.0
2007-12-03 19:04:00,110.31,110.32,110.245,110.245,299799999.0
2007-12-03 19:05:00,110.245,110.28,110.24,110.28,820699999.0
2007-12-03 19:06:00,110.28,110.3,110.28,110.29,373200000.0
2007-12-03 19:07:00,110.29,110.31,110.28,110.29,223100000.0
2007-12-03 19:08:00,110.29,110.29,110.265,110.29,313900000.0
2007-12-03 19:09:00,110.28,110.31,110.27,110.3,687900002.0
2007-12-03 19:10:00,110.3,110.32,110.3,110.32,109600000.0
2007-12-03 19:11:00,110.32,110.34,110.31,110.34,252300000.0
2007-12-03 19:12:00,110.34,110.34,110.32,110.34,92000000.0
2007-12-03 19:13:00,110.34,110.34,110.31,110.33,238400000.0
2007-12-03 19:14:00,110.33,110.34,110.31,110.33,291200000.0
2007-12-03 19:15:00,110.32,110.37,110.29,110.29,478500000.0
2007-12-03 19:16:00,110.29,110.32,110.28,110.32,479400000.0
2007-12-03 19:17:00,110.32,110.35,110.32,110.35,315700000.0
2007-12-03 19:18:00,110.35,110.39,110.34,110.39,423700000.0
2007-12-03 19:19:00,110.39,110.39,110.37,110.39,487200000.0
2007-12-03 19:20:00,110.39,110.44,110.38,110.43,179200000.0
2007-12-03 19:21:00,110.43,110.45,110.42,110.45,424100000.0
2007-12-03 19:22:00,110.44,110.45,110.39,110.41,392000004.0
2007-12-03 19:23:00,110.41,110.41,110.39,110.41,288200005.0
2007-12-03 19:24:00,110.4,110.43,110.4,110.41,175200000.0
2007-12-03 19:25:00,110.41,110.45,110.41,110.44,278000000.0
2007-12-03 19:26:00,110.44,110.46,110.43,110.43,292800000.0
2007-12-03 19:27:00,110.43,110.47,110.43,110.45,526400000.0
2007-12-03 19:28:00,110.45,110.47,110.43,110.47,327800003.0
2007-12-03 19:29:00,110.46,110.48,110.45,110.48,509100000.0
2007-12-03 19:30:00,110.48,110.51,110.46,110.5,592300000.0
2007-12-03 19:31:00,110.5,110.52,110.49,110.5,438700000.0
2007-12-03 19:32:00,110.5,110.51,110.47,110.49,542500002.0
2007-12-03 19:33:00,110.49,110.49,110.44,110.45,380700000.0
2007-12-03 19:34:00,110.45,110.46,110.44,110.45,185600000.0
2007-12-03 19:35:00,110.45,110.47,110.44,110.47,221600000.0
2007-12-03 19:36:00,110.49,110.49,110.46,110.46,111200000.0
2007-12-03 19:37:00,110.46,110.49,110.45,110.47,283100000.0
2007-12-03 19:38:00,110.47,110.49,110.47,110.48,183200000.0
2007-12-03 19:39:00,110.48,110.48,110.44,110.45,180300000.0
2007-12-03 19:40:00,110.45,110.46,110.43,110.43,415900000.0
2007-12-03 19:41:00,110.43,110.46,110.43,110.43,455200003.0
2007-12-03 19:42:00,110.44,110.46,110.44,110.46,214400000.0
2007-12-03 19:43:00,110.46,110.47,110.45,110.45,91200000.0
2007-12-03 19:44:00,110.44,110.48,110.44,110.47,293600000.0
2007-12-03 19:45:00,110.47,110.49,110.44,110.49,318400000.0
2007-12-03 19:46:00,110.49,110.52,110.49,110.51,142900000.0
2007-12-03 19:47:00,110.51,110.54,110.51,110.51,206400000.0
2007-12-03 19:48:00,110.5,110.5,110.48,110.49,137900000.0
2007-12-03 19:49:00,110.49,110.51,110.47,110.49,509300003.0
2007-12-03 19:50:00,110.48,110.5,110.46,110.48,598700002.0
2007-12-03 19:51:00,110.48,110.52,110.46,110.46,467200000.0
2007-12-03 19:52:00,110.46,110.5,110.45,110.48,311200000.0
2007-12-03 19:53:00,110.48,110.48,110.44,110.45,866800000.0
2007-12-03 19:54:00,110.45,110.47,110.45,110.46,522400000.0
2007-12-03 19:55:00,110.46,110.46,110.42,110.43,239200000.0
2007-12-03 19:56:00,110.43,110.44,110.4,110.44,323500000.0
2007-12-03 19:57:00,110.44,110.46,110.41,110.41,523500000.0
2007-12-03 19:58:00,110.41,110.42,110.39,110.4,180800000.0
2007-12-03 19:59:00,110.4,110.48,110.39,110.48,467100000.0
2007-12-03 20:00:00,110.47,110.5,110.42,110.44,557500000.0
2007-12-03 20:01:00,110.44,110.45,110.43,110.43,492000003.0
2007-12-03 20:02:00,110.43,110.46,110.42,110.45,492800002.0
2007-12-03 20:03:00,110.46,110.47,110.43,110.43,277300000.0
2007-12-03 20:04:00,110.44,110.45,110.42,110.44,452000001.0
2007-12-03 20:05:00,110.43,110.45,110.41,110.42,561700000.0
2007-12-03 20:06:00,110.42,110.42,110.4,110.4,149200000.0
2007-12-03 20:07:00,110.39,110.41,110.39,110.39,375400000.0
2007-12-03 20:08:00,110.4,110.4,110.38,110.39,382200000.0
2007-12-03 20:09:00,110.39,110.42,110.39,110.42,177600000.0
2007-12-03 20:10:00,110.42,110.43,110.41,110.42,218400000.0
2007-12-03 20:11:00,110.42,110.43,110.41,110.42,87200000.0
2007-12-03 20:12:00,110.42,110.43,110.42,110.42,90400000.0
2007-12-03 20:13:00,110.42,110.43,110.41,110.41,210400000.0
2007-12-03 20:14:00,110.41,110.41,110.39,110.4,134200000.0
2007-12-03 20:15:00,110.39,110.39,110.39,110.39,112800000.0
2007-12-03 20:16:00,110.39,110.4,110.35,110.35,151200000.0
2007-12-03 20:17:00,110.35,110.36,110.34,110.36,766100008.0
2007-12-03 20:18:00,110.36,110.38,110.36,110.36,221500000.0
2007-12-03 20:19:00,110.36,110.37,110.36,110.36,284400000.0
2007-12-03 20:20:00,110.36,110.39,110.36,110.39,193800000.0
2007-12-03 20:21:00,110.38,110.4,110.36,110.36,253700000.0
2007-12-03 20:22:00,110.375,110.39,110.36,110.37,198000000.0
2007-12-03 20:23:00,110.37,110.39,110.37,110.39,155400000.0
2007-12-03 20:24:00,110.39,110.39,110.36,110.36,235800000.0
2007-12-03 20:25:00,110.35,110.38,110.34,110.36,393600003.0
2007-12-03 20:26:00,110.36,110.37,110.36,110.37,216400003.0
2007-12-03 20:27:00,110.37,110.39,110.37,110.38,166900000.0
2007-12-03 20:28:00,110.38,110.38,110.33,110.35,543600002.0
2007-12-03 20:29:00,110.35,110.36,110.34,110.36,180000000.0
2007-12-03 20:30:00,110.36,110.37,110.32,110.32,321600000.0
2007-12-03 20:31:00,110.32,110.33,110.3,110.3,287200000.0
2007-12-03 20:32:00,110.3,110.31,110.25,110.27,703199999.0
2007-12-03 20:33:00,110.28,110.3,110.27,110.3,666500000.0
2007-12-03 20:34:00,110.3,110.34,110.3,110.32,371700000.0
2007-12-03 20:35:00,110.32,110.34,110.315,110.32,231300001.0
2007-12-03 20:36:00,110.305,110.36,110.305,110.35,475800000.0
2007-12-03 20:37:00,110.35,110.35,110.33,110.34,291200000.0
2007-12-03 20:38:00,110.34,110.35,110.33,110.35,273600000.0
2007-12-03 20:39:00,110.35,110.37,110.33,110.37,352699999.0
2007-12-03 20:40:00,110.37,110.39,110.36,110.37,679000007.0
2007-12-03 20:41:00,110.36,110.46,110.36,110.44,668000004.0
2007-12-03 20:42:00,110.44,110.44,110.4,110.41,362400000.0
2007-12-03 20:43:00,110.41,110.41,110.36,110.37,491700000.0
2007-12-03 20:44:00,110.36,110.38,110.34,110.37,664800000.0
2007-12-03 20:45:00,110.38,110.39,110.36,110.39,223400000.0
2007-12-03 20:46:00,110.39,110.4,110.38,110.38,352600003.0
2007-12-03 20:47:00,110.38,110.41,110.38,110.4,182400000.0
2007-12-03 20:48:00,110.4,110.47,110.4,110.45,635800001.0
2007-12-03 20:49:00,110.46,110.47,110.45,110.46,388900000.0
2007-12-03 20:50:00,110.46,110.47,110.44,110.46,473700002.0
2007-12-03 20:51:00,110.46,110.46,110.42,110.42,292300000.0
2007-12-03 20:52:00,110.42,110.42,110.35,110.35,605600000.0
2007-12-03 20:53:00,110.35,110.35,110.32,110.33,765500002.0
2007-12-03 20:54:00,110.33,110.33,110.31,110.33,268500000.0
2007-12-03 20:55:00,110.33,110.34,110.28,110.28,388500000.0
2007-12-03 20:56:00,110.29,110.31,110.28,110.31,238500000.0
2007-12-03 20:57:00,110.31,110.31,110.28,110.28,360000000.0
2007-12-03 20:58:00,110.28,110.3,110.25,110.25,920000004.0
2007-12-03 20:59:00,110.26,110.26,110.22,110.26,1097600002.0
2007-12-03 21:00:00,110.27,110.28,110.255,110.275,546400001.0
2007-12-03 21:01:00,110.275,110.31,110.27,110.31,461900001.0
2007-12-03 21:02:00,110.31,110.33,110.28,110.32,504000000.0
2007-12-03 21:03:00,110.32,110.33,110.32,110.32,255200000.0
2007-12-03 21:04:00,110.32,110.33,110.32,110.33,103100000.0
2007-12-03 21:05:00,110.33,110.34,110.315,110.34,196400000.0
2007-12-03 21:06:00,110.33,110.36,110.32,110.36,456300002.0
2007-12-03 21:07:00,110.36,110.37,110.35,110.36,83200000.0
2007-12-03 21:08:00,110.35,110.36,110.28,110.33,812600008.0
2007-12-03 21:09:00,110.33,110.33,110.31,110.32,226700000.0
2007-12-03 21:10:00,110.32,110.35,110.32,110.34,158400000.0
2007-12-03 21:11:00,110.34,110.34,110.31,110.32,484400003.0
2007-12-03 21:12:00,110.32,110.36,110.31,110.33,494500001.0
2007-12-03 21:13:00,110.33,110.33,110.32,110.33,121400000.0
2007-12-03 21:14:00,110.33,110.34,110.32,110.32,111200000.0
2007-12-03 21:15:00,110.32,110.32,110.31,110.31,210400000.0
2007-12-03 21:16:00,110.31,110.33,110.31,110.31,121800001.0
2007-12-03 21:17:00,110.33,110.35,110.31,110.35,58400001.0
2007-12-03 21:18:00,110.35,110.38,110.33,110.38,273800000.0
2007-12-03 21:19:00,110.38,110.4,110.38,110.39,255200000.0
2007-12-03 21:20:00,110.4,110.42,110.38,110.41,651799998.0
2007-12-03 21:21:00,110.41,110.41,110.39,110.4,506300003.0
2007-12-03 21:22:00,110.41,110.43,110.4,110.43,303200001.0
2007-12-03 21:23:00,110.43,110.49,110.43,110.46,630400004.0
2007-12-03 21:24:00,110.46,110.47,110.43,110.46,219400000.0
2007-12-03 21:25:00,110.46,110.48,110.42,110.45,480899999.0
2007-12-03 21:26:00,110.45,110.46,110.43,110.44,509700000.0
2007-12-03 21:27:00,110.44,110.45,110.43,110.44,139700000.0
2007-12-03 21:28:00,110.44,110.44,110.39,110.4,465100001.0
2007-12-03 21:29:00,110.39,110.4,110.355,110.37,618899992.0
2007-12-03 21:30:00,110.355,110.38,110.33,110.36,590999995.0
2007-12-03 21:31:00,110.36,110.37,110.35,110.36,376100000.0
2007-12-03 21:32:00,110.36,110.38,110.35,110.37,471100000.0
2007-12-03 21:33:00,110.37,110.38,110.36,110.37,291400000.0
2007-12-03 21:34:00,110.37,110.39,110.36,110.37,501300000.0
2007-12-03 21:35:00,110.37,110.42,110.36,110.4,671500010.0
2007-12-03 21:36:00,110.41,110.42,110.39,110.41,436900000.0
2007-12-03 21:37:00,110.41,110.42,110.39,110.41,402400000.0
2007-12-03 21:38:00,110.41,110.42,110.4,110.42,232200000.0
2007-12-03 21:39:00,110.42,110.43,110.4,110.41,430199999.0
2007-12-03 21:40:00,110.41,110.43,110.4,110.42,519400000.0
2007-12-03 21:41:00,110.42,110.44,110.4,110.42,785699999.0
2007-12-03 21:42:00,110.42,110.47,110.4,110.45,842000000.0
2007-12-03 21:43:00,110.45,110.48,110.43,110.44,562200000.0
2007-12-03 21:44:00,110.44,110.47,110.43,110.45,758000003.0
2007-12-03 21:45:00,110.45,110.45,110.42,110.42,416400000.0
2007-12-03 21:46:00,110.43,110.44,110.42,110.42,67200000.0
2007-12-03 21:47:00,110.42,110.44,110.41,110.44,368800000.0
2007-12-03 21:48:00,110.44,110.44,110.41,110.44,213800000.0
2007-12-03 21:49:00,110.44,110.45,110.42,110.43,349600000.0
2007-12-03 21:50:00,110.44,110.44,110.43,110.44,278400000.0
2007-12-03 21:51:00,110.44,110.51,110.44,110.5,520600002.0
2007-12-03 21:52:00,110.5,110.5,110.47,110.48,338600000.0
2007-12-03 21:53:00,110.48,110.49,110.47,110.49,304700000.0
2007-12-03 21:54:00,110.49,110.5,110.47,110.48,220500000.0
2007-12-03 21:55:00,110.48,110.49,110.47,110.49,343400000.0
2007-12-03 21:56:00,110.48,110.49,110.47,110.48,219300000.0
2007-12-03 21:57:00,110.48,110.5,110.47,110.49,282400000.0
2007-12-03 21:58:00,110.49,110.52,110.49,110.49,155100000.0
2007-12-03 21:59:00,110.49,110.49,110.47,110.49,145600000.0
2007-12-03 22:00:00,110.49,110.49,110.45,110.46,362600000.0
2007-12-03 22:01:00,110.46,110.48,110.46,110.48,125000000.0
2007-12-03 22:02:00,110.48,110.49,110.47,110.47,127200000.0
2007-12-03 22:03:00,110.47,110.48,110.46,110.46,52800000.0
2007-12-03 22:04:00,110.46,110.47,110.44,110.46,369700001.0
2007-12-03 22:05:00,110.46,110.48,110.43,110.44,475699999.0
2007-12-03 22:06:00,110.44,110.46,110.42,110.44,345200001.0
2007-12-03 22:07:00,110.43,110.45,110.4,110.41,388700000.0
2007-12-03 22:08:00,110.41,110.44,110.405,110.42,268700000.0
2007-12-03 22:09:00,110.42,110.44,110.4,110.4,444100000.0
2007-12-03 22:10:00,110.39,110.41,110.37,110.37,364000000.0
2007-12-03 22:11:00,110.37,110.38,110.34,110.365,759600005.0
2007-12-03 22:12:00,110.365,110.38,110.355,110.365,360900000.0
2007-12-03 22:13:00,110.365,110.39,110.36,110.38,333500000.0
2007-12-03 22:14:00,110.38,110.39,110.38,110.38,127200000.0
2007-12-03 22:15:00,110.38,110.39,110.36,110.39,174000000.0
2007-12-03 22:16:00,110.39,110.43,110.39,110.43,129800000.0
2007-12-03 22:17:00,110.43,110.45,110.42,110.44,153600000.0
2007-12-03 22:18:00,110.44,110.44,110.42,110.44,275100000.0
2007-12-03 22:19:00,110.44,110.44,110.43,110.44,80400000.0
2007-12-03 22:20:00,110.43,110.45,110.42,110.43,120600000.0
2007-12-03 22:21:00,110.44,110.44,110.41,110.42,139300001.0
2007-12-03 22:22:00,110.42,110.47,110.42,110.45,161300000.0
2007-12-03 22:23:00,110.45,110.49,110.44,110.47,420800002.0
2007-12-03 22:24:00,110.47,110.54,110.47,110.54,399600000.0
2007-12-03 22:25:00,110.54,110.54,110.51,110.53,275300001.0
2007-12-03 22:26:00,110.53,110.53,110.52,110.52,142300000.0
2007-12-03 22:27:00,110.51,110.53,110.51,110.52,357300000.0
2007-12-03 22:28:00,110.52,110.54,110.52,110.52,146900000.0
2007-12-03 22:29:00,110.51,110.52,110.49,110.52,679300004.0
2007-12-03 22:30:00,110.52,110.52,110.48,110.5,861099999.0
2007-12-03 22:31:00,110.5,110.55,110.49,110.52,1061400000.0
2007-12-03 22:32:00,110.52,110.54,110.5,110.51,682900000.0
2007-12-03 22:33:00,110.51,110.53,110.5,110.5,798800000.0
2007-12-03 22:34:00,110.5,110.52,110.495,110.495,230300000.0
2007-12-03 22:35:00,110.495,110.52,110.475,110.51,558800003.0
2007-12-03 22:36:00,110.51,110.52,110.49,110.5,297400000.0
2007-12-03 22:37:00,110.5,110.52,110.5,110.5,128300000.0
2007-12-03 22:38:00,110.5,110.52,110.49,110.51,202900000.0
2007-12-03 22:39:00,110.51,110.51,110.48,110.5,322400002.0
2007-12-03 22:40:00,110.48,110.52,110.48,110.52,645100010.0
2007-12-03 22:41:00,110.52,110.52,110.49,110.5,156000000.0
2007-12-03 22:42:00,110.5,110.5,110.49,110.5,36000000.0
2007-12-03 22:43:00,110.5,110.54,110.5,110.54,188800000.0
2007-12-03 22:44:00,110.54,110.55,110.52,110.52,142400000.0
2007-12-03 22:45:00,110.52,110.54,110.5,110.5,483400007.0
2007-12-03 22:46:00,110.5,110.5,110.475,110.5,331699994.0
2007-12-03 22:47:00,110.5,110.51,110.48,110.48,147700000.0
2007-12-03 22:48:00,110.48,110.5,110.47,110.49,235300000.0
2007-12-03 22:49:00,110.49,110.52,110.49,110.49,229800000.0
2007-12-03 22:50:00,110.49,110.49,110.48,110.48,340000000.0
2007-12-03 22:51:00,110.48,110.48,110.44,110.45,278000000.0
2007-12-03 22:52:00,110.45,110.47,110.45,110.46,149600000.0
2007-12-03 22:53:00,110.46,110.5,110.46,110.48,383200002.0
2007-12-03 22:54:00,110.48,110.48,110.45,110.47,339000000.0
2007-12-03 22:55:00,110.48,110.5,110.47,110.49,165700001.0
2007-12-03 22:56:00,110.49,110.49,110.46,110.46,170100000.0
2007-12-03 22:57:00,110.46,110.49,110.46,110.49,115700000.0
2007-12-03 22:58:00,110.49,110.49,110.46,110.47,196900000.0
2007-12-03 22:59:00,110.47,110.48,110.44,110.445,549699997.0
2007-12-03 23:00:00,110.44,110.47,110.43,110.45,189400000.0
2007-12-03 23:01:00,110.45,110.49,110.44,110.49,553500002.0
2007-12-03 23:02:00,110.49,110.49,110.46,110.47,126900000.0
2007-12-03 23:03:00,110.47,110.48,110.47,110.48,29600000.0
2007-12-03 23:04:00,110.47,110.47,110.43,110.43,232300000.0
2007-12-03 23:05:00,110.43,110.44,110.42,110.43,158400001.0
2007-12-03 23:06:00,110.42,110.44,110.41,110.41,484200001.0
2007-12-03 23:07:00,110.42,110.43,110.39,110.43,227200000.0
2007-12-03 23:08:00,110.43,110.45,110.41,110.45,127700000.0
2007-12-03 23:09:00,110.45,110.47,110.4,110.47,719599991.0
2007-12-03 23:10:00,110.47,110.48,110.46,110.47,338099999.0
2007-12-03 23:11:00,110.47,110.48,110.46,110.46,168299995.0
2007-12-03 23:12:00,110.46,110.49,110.45,110.49,487899999.0
2007-12-03 23:13:00,110.49,110.5,110.46,110.46,447800003.0
2007-12-03 23:14:00,110.47,110.49,110.45,110.47,411499996.0
2007-12-03 23:15:00,110.47,110.49,110.44,110.46,285699998.0
2007-12-03 23:16:00,110.45,110.48,110.44,110.46,225100001.0
2007-12-03 23:17:00,110.46,110.5,110.45,110.45,473299996.0
2007-12-03 23:18:00,110.45,110.47,110.45,110.47,286900002.0
2007-12-03 23:19:00,110.47,110.48,110.45,110.48,36500000.0
2007-12-03 23:20:00,110.48,110.48,110.45,110.46,184200000.0
2007-12-03 23:21:00,110.45,110.46,110.45,110.45,112800000.0
2007-12-03 23:22:00,110.45,110.46,110.42,110.43,520099993.0
2007-12-03 23:23:00,110.43,110.45,110.43,110.45,111500000.0
2007-12-03 23:24:00,110.45,110.45,110.44,110.45,79200000.0
2007-12-03 23:25:00,110.45,110.45,110.44,110.44,68000000.0
2007-12-03 23:26:00,110.44,110.45,110.42,110.43,107200000.0
2007-12-03 23:27:00,110.43,110.46,110.41,110.44,346899996.0
2007-12-03 23:28:00,110.44,110.45,110.42,110.42,377300000.0
2007-12-03 23:29:00,110.43,110.45,110.42,110.43,209000000.0
2007-12-03 23:30:00,110.43,110.44,110.43,110.44,171300000.0
2007-12-03 23:31:00,110.43,110.47,110.415,110.45,93800000.0
2007-12-03 23:32:00,110.45,110.47,110.45,110.45,146100000.0
2007-12-03 23:33:00,110.45,110.45,110.44,110.44,62400000.0
2007-12-03 23:34:00,110.44,110.45,110.43,110.45,92800000.0
2007-12-03 23:35:00,110.45,110.46,110.44,110.46,124800000.0
2007-12-03 23:36:00,110.46,110.46,110.44,110.46,80000000.0
2007-12-03 23:37:00,110.46,110.46,110.43,110.46,54500000.0
2007-12-03 23:38:00,110.46,110.46,110.415,110.45,129900000.0
2007-12-03 23:39:00,110.46,110.46,110.43,110.45,175799997.0
2007-12-03 23:40:00,110.45,110.46,110.435,110.435,22100000.0
2007-12-03 23:41:00,110.42,110.46,110.42,110.45,93100000.0
2007-12-03 23:42:00,110.45,110.46,110.45,110.45,65600000.0
2007-12-03 23:43:00,110.44,110.45,110.43,110.43,117000000.0
2007-12-03 23:44:00,110.43,110.44,110.42,110.44,202000000.0
2007-12-03 23:45:00,110.44,110.45,110.415,110.44,82000000.0
2007-12-03 23:46:00,110.43,110.44,110.4,110.43,125600000.0
2007-12-03 23:47:00,110.43,110.44,110.43,110.44,61600000.0
2007-12-03 23:48:00,110.44,110.45,110.42,110.45,71500000.0
2007-12-03 23:49:00,110.45,110.45,110.43,110.43,55500000.0
2007-12-03 23:50:00,110.44,110.45,110.425,110.44,95000000.0
2007-12-03 23:51:00,110.44,110.45,110.41,110.44,480999997.0
2007-12-03 23:52:00,110.44,110.48,110.44,110.47,105600000.0
2007-12-03 23:53:00,110.47,110.49,110.45,110.46,211300000.0
2007-12-03 23:54:00,110.47,110.48,110.46,110.46,163900000.0
2007-12-03 23:55:00,110.45,110.45,110.43,110.43,121200000.0
2007-12-03 23:56:00,110.44,110.54,110.44,110.44,267300000.0
2007-12-03 23:57:00,110.44,110.48,110.43,110.45,129000000.0
2007-12-03 23:58:00,110.45,110.51,110.43,110.44,637600000.0
2007-12-03 23:59:00,110.44,110.54,110.44,110.49,122600000.0
2007-12-04 00:00:00,110.49,110.49,110.49,110.49,8000000.0
2007-12-04 00:01:00,110.45,110.46,110.45,110.46,19200000.0
2007-12-04 00:03:00,110.45,110.46,110.45,110.46,19200000.0
2007-12-04 00:04:00,110.46,110.46,110.43,110.43,19200000.0
2007-12-04 00:05:00,110.43,110.44,110.375,110.39,60500000.0
2007-12-04 00:06:00,110.39,110.4,110.365,110.38,55300000.0
2007-12-04 00:07:00,110.37,110.37,110.355,110.355,25600000.0
2007-12-04 00:08:00,110.36,110.36,110.335,110.35,43800000.0
2007-12-04 00:09:00,110.35,110.35,110.32,110.33,48000000.0
2007-12-04 00:10:00,110.33,110.35,110.33,110.35,123600000.0
2007-12-04 00:11:00,110.35,110.38,110.35,110.38,73200000.0
2007-12-04 00:12:00,110.38,110.38,110.36,110.38,110000000.0
2007-12-04 00:13:00,110.38,110.39,110.36,110.39,137800000.0
2007-12-04 00:14:00,110.39,110.47,110.33,110.47,25300000.0
2007-12-04 00:15:00,110.47,110.47,110.44,110.44,7900000.0
2007-12-04 00:16:00,110.46,110.46,110.43,110.435,123200000.0
2007-12-04 00:17:00,110.43,110.43,110.37,110.425,520600000.0
2007-12-04 00:18:00,110.425,110.44,110.41,110.415,235000000.0
2007-12-04 00:19:00,110.415,110.42,110.35,110.37,294500000.0
2007-12-04 00:20:00,110.37,110.41,110.37,110.41,450100000.0
2007-12-04 00:21:00,110.41,110.41,110.37,110.375,289500000.0
2007-12-04 00:22:00,110.375,110.4,110.35,110.37,322500000.0
2007-12-04 00:23:00,110.37,110.4,110.36,110.39,271900000.0
2007-12-04 00:24:00,110.39,110.4,110.39,110.4,91100000.0
2007-12-04 00:25:00,110.4,110.405,110.39,110.4,152600000.0
2007-12-04 00:26:00,110.405,110.445,110.38,110.38,261400000.0
2007-12-04 00:27:00,110.38,110.395,110.37,110.37,173800000.0
2007-12-04 00:28:00,110.37,110.38,110.36,110.38,132400000.0
2007-12-04 00:29:00,110.38,110.415,110.37,110.415,198000000.0
2007-12-04 00:30:00,110.415,110.415,110.37,110.37,159800000.0
2007-12-04 00:31:00,110.38,110.38,110.34,110.38,30100000.0
2007-12-04 00:32:00,110.36,110.395,110.36,110.395,113500000.0
2007-12-04 00:33:00,110.395,110.41,110.37,110.41,134100000.0
2007-12-04 00:34:00,110.41,110.41,110.395,110.4,117500000.0
2007-12-04 00:35:00,110.37,110.405,110.37,110.4,104000000.0
2007-12-04 00:36:00,110.4,110.4,110.37,110.39,87300000.0
2007-12-04 00:37:00,110.39,110.425,110.39,110.405,236500000.0
2007-12-04 00:38:00,110.405,110.405,110.385,110.385,212299998.0
2007-12-04 00:39:00,110.38,110.415,110.38,110.405,484700000.0
2007-12-04 00:40:00,110.42,110.425,110.41,110.42,150400000.0
2007-12-04 00:41:00,110.42,110.435,110.41,110.43,376600000.0
2007-12-04 00:42:00,110.43,110.43,110.39,110.41,520100000.0
2007-12-04 00:43:00,110.41,110.41,110.39,110.4,226899996.0
2007-12-04 00:44:00,110.4,110.4,110.39,110.39,91200000.0
2007-12-04 00:45:00,110.39,110.405,110.375,110.4,194800000.0
2007-12-04 00:46:00,110.39,110.4,110.38,110.38,178600000.0
2007-12-04 00:47:00,110.41,110.44,110.395,110.395,224299999.0
2007-12-04 00:48:00,110.395,110.395,110.37,110.39,204899998.0
2007-12-04 00:49:00,110.38,110.44,110.38,110.42,322800000.0
2007-12-04 00:50:00,110.42,110.43,110.415,110.43,202700000.0
2007-12-04 00:51:00,110.42,110.435,110.4,110.4,318200000.0
2007-12-04 00:52:00,110.4,110.42,110.4,110.42,189800000.0
2007-12-04 00:53:00,110.42,110.43,110.41,110.43,255300000.0
2007-12-04 00:54:00,110.43,110.44,110.43,110.44,150400000.0
2007-12-04 00:55:00,110.43,110.445,110.43,110.44,287800001.0
2007-12-04 00:56:00,110.44,110.46,110.44,110.44,383200000.0
2007-12-04 00:57:00,110.44,110.45,110.43,110.43,127600000.0
2007-12-04 00:58:00,110.44,110.44,110.42,110.43,411500000.0
2007-12-04 00:59:00,110.43,110.43,110.41,110.415,239600000.0
2007-12-04 01:00:00,110.415,110.46,110.415,110.46,326500000.0
2007-12-04 01:01:00,110.46,110.47,110.45,110.45,154800000.0
2007-12-04 01:02:00,110.45,110.47,110.45,110.47,111800000.0
2007-12-04 01:03:00,110.47,110.47,110.44,110.46,273900000.0
2007-12-04 01:04:00,110.46,110.5,110.45,110.49,492599995.0
2007-12-04 01:05:00,110.49,110.51,110.485,110.485,230299998.0
2007-12-04 01:06:00,110.485,110.49,110.475,110.48,165899998.0
2007-12-04 01:07:00,110.48,110.48,110.47,110.47,142400000.0
2007-12-04 01:08:00,110.47,110.48,110.47,110.48,92000000.0
2007-12-04 01:09:00,110.48,110.48,110.43,110.44,454000000.0
2007-12-04 01:10:00,110.45,110.46,110.43,110.435,418099997.0
2007-12-04 01:11:00,110.44,110.44,110.41,110.42,308300001.0
2007-12-04 01:12:00,110.42,110.42,110.39,110.4,343000000.0
2007-12-04 01:13:00,110.4,110.4,110.39,110.39,331200000.0
2007-12-04 01:14:00,110.39,110.4,110.39,110.395,94600000.0
2007-12-04 01:15:00,110.385,110.4,110.36,110.365,978900002.0
2007-12-04 01:16:00,110.365,110.38,110.33,110.345,549100002.0
2007-12-04 01:17:00,110.345,110.36,110.33,110.36,636200001.0
2007-12-04 01:18:00,110.36,110.37,110.355,110.355,244700001.0
2007-12-04 01:19:00,110.355,110.36,110.335,110.335,391100000.0
2007-12-04 01:20:00,110.335,110.35,110.33,110.35,191600002.0
2007-12-04 01:21:00,110.345,110.37,110.34,110.37,303100000.0
2007-12-04 01:22:00,110.365,110.38,110.355,110.37,358100000.0
2007-12-04 01:23:00,110.37,110.37,110.36,110.37,164600000.0
2007-12-04 01:24:00,110.37,110.38,110.36,110.365,188400002.0
2007-12-04 01:25:00,110.365,110.41,110.36,110.37,651700000.0
2007-12-04 01:26:00,110.37,110.38,110.36,110.365,549500000.0
2007-12-04 01:27:00,110.365,110.365,110.36,110.365,110500000.0
2007-12-04 01:28:00,110.365,110.375,110.36,110.365,347000000.0
2007-12-04 01:29:00,110.365,110.375,110.345,110.35,190700000.0
2007-12-04 01:30:00,110.345,110.36,110.34,110.36,187499999.0
2007-12-04 01:31:00,110.36,110.37,110.345,110.35,380100000.0
2007-12-04 01:32:00,110.35,110.35,110.33,110.33,253500000.0
2007-12-04 01:33:00,110.325,110.33,110.28,110.29,895400005.0
2007-12-04 01:34:00,110.29,110.3,110.27,110.28,498600000.0
2007-12-04 01:35:00,110.28,110.3,110.27,110.28,473400000.0
2007-12-04 01:36:00,110.27,110.3,110.26,110.3,526500000.0
2007-12-04 01:37:00,110.3,110.3,110.27,110.28,507500000.0
2007-12-04 01:38:00,110.28,110.28,110.25,110.26,542800000.0
2007-12-04 01:39:00,110.26,110.28,110.26,110.26,558100000.0
2007-12-04 01:40:00,110.26,110.27,110.25,110.27,370400000.0
2007-12-04 01:41:00,110.27,110.295,110.27,110.285,1175700000.0
2007-12-04 01:42:00,110.285,110.285,110.28,110.285,104500000.0
2007-12-04 01:43:00,110.285,110.325,110.27,110.31,1099200000.0
2007-12-04 01:44:00,110.32,110.35,110.31,110.315,1040900000.0
2007-12-04 01:45:00,110.32,110.36,110.315,110.35,1021200000.0
2007-12-04 01:46:00,110.35,110.35,110.32,110.34,611900000.0
2007-12-04 01:47:00,110.34,110.36,110.32,110.35,496300000.0
2007-12-04 01:48:00,110.35,110.35,110.33,110.345,412200000.0
2007-12-04 01:49:00,110.34,110.34,110.305,110.305,576100000.0
2007-12-04 01:50:00,110.305,110.305,110.295,110.3,98600000.0
2007-12-04 01:51:00,110.3,110.34,110.3,110.34,537599986.0
2007-12-04 01:52:00,110.34,110.37,110.33,110.35,642999999.0
2007-12-04 01:53:00,110.35,110.37,110.34,110.37,582399988.0
2007-12-04 01:54:00,110.36,110.36,110.34,110.35,121399998.0
2007-12-04 01:55:00,110.35,110.375,110.34,110.37,339400000.0
2007-12-04 01:56:00,110.375,110.4,110.37,110.38,404900001.0
2007-12-04 01:57:00,110.38,110.39,110.37,110.37,654200000.0
2007-12-04 01:58:00,110.37,110.46,110.365,110.46,1015399999.0
2007-12-04 01:59:00,110.46,110.46,110.425,110.44,379099995.0
2007-12-04 02:00:00,110.44,110.45,110.43,110.45,290700001.0
2007-12-04 02:01:00,110.45,110.48,110.44,110.48,250400000.0
2007-12-04 02:02:00,110.48,110.5,110.45,110.46,441200000.0
2007-12-04 02:03:00,110.46,110.46,110.43,110.46,465000000.0
2007-12-04 02:04:00,110.46,110.48,110.45,110.46,401000000.0
2007-12-04 02:05:00,110.46,110.46,110.41,110.425,468200000.0
2007-12-04 02:06:00,110.425,110.45,110.42,110.445,468400000.0
2007-12-04 02:07:00,110.445,110.445,110.4,110.405,515700000.0
2007-12-04 02:08:00,110.405,110.415,110.4,110.4,403600000.0
2007-12-04 02:09:00,110.4,110.435,110.4,110.42,381000000.0
2007-12-04 02:10:00,110.43,110.435,110.41,110.43,250900000.0
2007-12-04 02:11:00,110.43,110.435,110.41,110.435,268500000.0
2007-12-04 02:12:00,110.435,110.445,110.42,110.43,145200000.0
2007-12-04 02:13:00,110.43,110.44,110.42,110.425,293100000.0
2007-12-04 02:14:00,110.425,110.435,110.42,110.435,173600000.0
2007-12-04 02:15:00,110.435,110.435,110.41,110.42,408999999.0
2007-12-04 02:16:00,110.42,110.425,110.415,110.42,274000000.0
2007-12-04 02:17:00,110.42,110.425,110.41,110.42,528600000.0
2007-12-04 02:18:00,110.42,110.43,110.42,110.42,559500000.0
2007-12-04 02:19:00,110.42,110.425,110.37,110.42,547099991.0
2007-12-04 02:20:00,110.42,110.42,110.415,110.42,286300000.0
2007-12-04 02:21:00,110.42,110.42,110.38,110.39,1359200000.0
2007-12-04 02:22:00,110.39,110.39,110.34,110.35,778500000.0
2007-12-04 02:23:00,110.34,110.37,110.295,110.295,2021399984.0
2007-12-04 02:24:00,110.295,110.3,110.26,110.285,2115900002.0
2007-12-04 02:25:00,110.29,110.31,110.29,110.31,225800000.0
2007-12-04 02:26:00,110.31,110.32,110.3,110.32,293700000.0
2007-12-04 02:27:00,110.32,110.365,110.3,110.345,1169200001.0
2007-12-04 02:28:00,110.345,110.35,110.28,110.3,873700000.0
2007-12-04 02:29:00,110.305,110.315,110.28,110.29,751200002.0
2007-12-04 02:30:00,110.29,110.3,110.23,110.25,1384799975.0
2007-12-04 02:31:00,110.25,110.3,110.25,110.26,1106299987.0
2007-12-04 02:32:00,110.26,110.26,110.22,110.24,986300000.0
2007-12-04 02:33:00,110.24,110.24,110.18,110.19,1316500005.0
2007-12-04 02:34:00,110.19,110.19,110.135,110.16,1326700000.0
2007-12-04 02:35:00,110.16,110.19,110.14,110.165,1110400000.0
2007-12-04 02:36:00,110.17,110.18,110.15,110.16,731100000.0
2007-12-04 02:37:00,110.17,110.17,110.13,110.15,554300000.0
2007-12-04 02:38:00,110.15,110.16,110.125,110.16,291300000.0
2007-12-04 02:39:00,110.16,110.17,110.15,110.17,379400000.0
2007-12-04 02:40:00,110.17,110.19,110.155,110.19,323700000.0
2007-12-04 02:41:00,110.19,110.2,110.18,110.2,578600000.0
2007-12-04 02:42:00,110.2,110.2,110.11,110.11,581700000.0
2007-12-04 02:43:00,110.11,110.15,110.11,110.15,389100000.0
2007-12-04 02:44:00,110.15,110.16,110.13,110.15,392000000.0
2007-12-04 02:45:00,110.15,110.17,110.15,110.16,442400000.0
2007-12-04 02:46:00,110.16,110.16,110.14,110.15,448000000.0
2007-12-04 02:47:00,110.15,110.17,110.145,110.15,286900000.0
2007-12-04 02:48:00,110.15,110.17,110.14,110.15,1214200012.0
2007-12-04 02:49:00,110.15,110.15,110.13,110.13,242400000.0
2007-12-04 02:50:00,110.13,110.16,110.13,110.15,444200001.0
2007-12-04 02:51:00,110.15,110.18,110.15,110.18,554300002.0
2007-12-04 02:52:00,110.18,110.21,110.17,110.195,682300002.0
2007-12-04 02:53:00,110.195,110.21,110.17,110.19,341600000.0
2007-12-04 02:54:00,110.19,110.19,110.16,110.16,362500000.0
2007-12-04 02:55:00,110.16,110.18,110.15,110.17,491400000.0
2007-12-04 02:56:00,110.17,110.23,110.17,110.21,519500000.0
2007-12-04 02:57:00,110.21,110.26,110.21,110.22,490800000.0
2007-12-04 02:58:00,110.22,110.23,110.18,110.21,1020400001.0
2007-12-04 02:59:00,110.21,110.21,110.18,110.18,575100000.0
2007-12-04 03:00:00,110.18,110.19,110.16,110.165,277400000.0
2007-12-04 03:01:00,110.165,110.17,110.15,110.155,620100000.0
2007-12-04 03:02:00,110.15,110.17,110.15,110.155,753900000.0
2007-12-04 03:03:00,110.155,110.16,110.12,110.14,907300013.0
2007-12-04 03:04:00,110.14,110.14,110.12,110.13,486700003.0
2007-12-04 03:05:00,110.13,110.13,110.1,110.11,724400000.0
2007-12-04 03:06:00,110.11,110.11,110.09,110.1,511100000.0
2007-12-04 03:07:00,110.1,110.13,110.08,110.11,895700002.0
2007-12-04 03:08:00,110.11,110.14,110.11,110.14,315600000.0
2007-12-04 03:09:00,110.14,110.14,110.11,110.11,764900005.0
2007-12-04 03:10:00,110.115,110.12,110.08,110.09,552800002.0
2007-12-04 03:11:00,110.085,110.1,110.08,110.09,686800009.0
2007-12-04 03:12:00,110.09,110.1,110.07,110.08,670300001.0
2007-12-04 03:13:00,110.07,110.09,110.06,110.075,1332200011.0
2007-12-04 03:14:00,110.075,110.11,110.075,110.1,1833000009.0
2007-12-04 03:15:00,110.1,110.1,110.04,110.06,1514300018.0
2007-12-04 03:16:00,110.05,110.08,110.04,110.06,1040100010.0
2007-12-04 03:17:00,110.07,110.09,110.06,110.08,884900003.0
2007-12-04 03:18:00,110.08,110.1,110.05,110.06,1438200006.0
2007-12-04 03:19:00,110.06,110.1,110.06,110.09,884100007.0
2007-12-04 03:20:00,110.09,110.1,110.06,110.07,1596700014.0
2007-12-04 03:21:00,110.06,110.09,110.06,110.09,678800001.0
2007-12-04 03:22:00,110.09,110.09,109.965,109.98,1260400008.0
2007-12-04 03:23:00,109.97,110.02,109.96,110.02,723300000.0
2007-12-04 03:24:00,110.02,110.02,109.99,109.995,859100005.0
2007-12-04 03:25:00,109.995,110.05,109.995,110.025,714500003.0
2007-12-04 03:26:00,110.025,110.035,110.02,110.02,617500000.0
2007-12-04 03:27:00,110.02,110.05,110.015,110.05,280600000.0
2007-12-04 03:28:00,110.05,110.05,110.0,110.01,848900003.0
2007-12-04 03:29:00,110.02,110.05,110.0,110.04,1459900013.0
2007-12-04 03:30:00,110.04,110.05,110.005,110.02,1328100000.0
2007-12-04 03:31:00,110.02,110.035,110.01,110.03,1145600003.0
2007-12-04 03:32:00,110.03,110.045,110.025,110.03,793100000.0
2007-12-04 03:33:00,110.03,110.04,110.015,110.015,721600000.0
2007-12-04 03:34:00,110.015,110.02,110.005,110.01,385000000.0
2007-12-04 03:35:00,110.0,110.05,110.0,110.04,355900000.0
2007-12-04 03:36:00,110.04,110.06,110.03,110.06,690800000.0
2007-12-04 03:37:00,110.06,110.07,110.04,110.05,445700002.0
2007-12-04 03:38:00,110.05,110.06,110.05,110.06,249600000.0
2007-12-04 03:39:00,110.06,110.07,110.04,110.06,567200001.0
2007-12-04 03:40:00,110.06,110.08,110.05,110.08,448200000.0
2007-12-04 03:41:00,110.08,110.08,110.065,110.07,77500000.0
2007-12-04 03:42:00,110.07,110.08,110.065,110.08,164200000.0
2007-12-04 03:43:00,110.08,110.08,110.065,110.08,134500000.0
2007-12-04 03:44:00,110.08,110.08,110.07,110.07,221300000.0
2007-12-04 03:45:00,110.07,110.09,110.07,110.08,205600000.0
2007-12-04 03:46:00,110.08,110.09,110.07,110.08,398000000.0
2007-12-04 03:47:00,110.08,110.12,110.08,110.12,317300000.0
2007-12-04 03:48:00,110.12,110.14,110.08,110.08,626500003.0
2007-12-04 03:49:00,110.09,110.11,110.09,110.11,244400000.0
2007-12-04 03:50:00,110.1,110.11,110.1,110.11,141300000.0
2007-12-04 03:51:00,110.11,110.11,110.1,110.11,335700000.0
2007-12-04 03:52:00,110.11,110.11,110.1,110.105,457500000.0
2007-12-04 03:53:00,110.105,110.12,110.095,110.115,958200000.0
2007-12-04 03:54:00,110.11,110.12,110.1,110.12,410300000.0
2007-12-04 03:55:00,110.12,110.12,110.11,110.12,227800000.0
2007-12-04 03:56:00,110.12,110.13,110.1,110.12,660700000.0
2007-12-04 03:57:00,110.11,110.12,110.11,110.115,699500000.0
2007-12-04 03:58:00,110.115,110.14,110.11,110.14,518900000.0
2007-12-04 03:59:00,110.14,110.14,110.11,110.13,544200000.0
2007-12-04 04:00:00,110.13,110.13,110.1,110.12,562300000.0
2007-12-04 04:01:00,110.12,110.12,110.1,110.12,739400000.0
2007-12-04 04:02:00,110.12,110.12,110.11,110.11,273700000.0
2007-12-04 04:03:00,110.11,110.11,110.09,110.11,559200001.0
2007-12-04 04:04:00,110.11,110.11,110.11,110.11,377000000.0
2007-12-04 04:05:00,110.11,110.12,110.11,110.11,525400000.0
2007-12-04 04:06:00,110.11,110.13,110.1,110.12,519400001.0
2007-12-04 04:07:00,110.13,110.14,110.12,110.13,806600000.0
2007-12-04 04:08:00,110.13,110.14,110.11,110.11,550400000.0
2007-12-04 04:09:00,110.11,110.12,110.1,110.11,246100000.0
2007-12-04 04:10:00,110.11,110.11,110.11,110.11,140000000.0
2007-12-04 04:11:00,110.11,110.11,110.085,110.1,470900000.0
2007-12-04 04:12:00,110.1,110.14,110.1,110.14,790100000.0
2007-12-04 04:13:00,110.14,110.15,110.12,110.15,844200000.0
2007-12-04 04:14:00,110.15,110.16,110.15,110.15,511400000.0
2007-12-04 04:15:00,110.15,110.19,110.15,110.185,398600000.0
2007-12-04 04:16:00,110.185,110.2,110.16,110.17,492500001.0
2007-12-04 04:17:00,110.17,110.19,110.15,110.155,492500000.0
2007-12-04 04:18:00,110.16,110.16,110.16,110.16,67200000.0
2007-12-04 04:19:00,110.16,110.16,110.14,110.16,617000007.0
2007-12-04 04:20:00,110.16,110.16,110.13,110.14,757400005.0
2007-12-04 04:21:00,110.14,110.14,110.13,110.13,358500000.0
2007-12-04 04:22:00,110.13,110.16,110.13,110.16,300900000.0
2007-12-04 04:23:00,110.16,110.16,110.13,110.14,542300000.0
2007-12-04 04:24:00,110.13,110.16,110.13,110.15,354800000.0
2007-12-04 04:25:00,110.15,110.16,110.14,110.16,917799999.0
2007-12-04 04:26:00,110.16,110.185,110.16,110.18,352100000.0
2007-12-04 04:27:00,110.175,110.18,110.15,110.18,738799999.0
2007-12-04 04:28:00,110.18,110.18,110.17,110.18,209500000.0
2007-12-04 04:29:00,110.18,110.18,110.15,110.15,411100001.0
2007-12-04 04:30:00,110.15,110.17,110.15,110.16,402600002.0
2007-12-04 04:31:00,110.16,110.17,110.14,110.15,466000000.0
2007-12-04 04:32:00,110.14,110.17,110.14,110.17,285600000.0
2007-12-04 04:33:00,110.17,110.17,110.14,110.15,605300000.0
2007-12-04 04:34:00,110.15,110.15,110.14,110.14,503700001.0
2007-12-04 04:35:00,110.14,110.14,110.14,110.14,281600000.0
2007-12-04 04:36:00,110.14,110.14,110.14,110.14,360100004.0
2007-12-04 04:37:00,110.14,110.14,110.14,110.14,162400000.0
2007-12-04 04:38:00,110.14,110.14,110.13,110.13,316800000.0
2007-12-04 04:39:00,110.13,110.14,110.11,110.14,206500001.0
2007-12-04 04:40:00,110.14,110.14,110.13,110.14,124200000.0
2007-12-04 04:41:00,110.14,110.14,110.13,110.14,103200000.0
2007-12-04 04:42:00,110.14,110.16,110.13,110.16,221300000.0
2007-12-04 04:43:00,110.16,110.17,110.14,110.15,169800000.0
2007-12-04 04:44:00,110.15,110.17,110.14,110.15,346600003.0
2007-12-04 04:45:00,110.15,110.17,110.15,110.16,103700001.0
2007-12-04 04:46:00,110.16,110.16,110.15,110.16,71000000.0
2007-12-04 04:47:00,110.16,110.17,110.15,110.16,522100000.0
2007-12-04 04:48:00,110.16,110.16,110.15,110.15,176300000.0
2007-12-04 04:49:00,110.16,110.19,110.16,110.19,439900006.0
2007-12-04 04:50:00,110.19,110.19,110.15,110.18,315300001.0
2007-12-04 04:51:00,110.18,110.18,110.16,110.16,569100001.0
2007-12-04 04:52:00,110.16,110.17,110.14,110.165,914600011.0
2007-12-04 04:53:00,110.165,110.19,110.16,110.19,420100003.0
2007-12-04 04:54:00,110.19,110.19,110.17,110.18,354600001.0
2007-12-04 04:55:00,110.18,110.18,110.17,110.17,160000000.0
2007-12-04 04:56:00,110.17,110.17,110.145,110.15,247700000.0
2007-12-04 04:57:00,110.15,110.18,110.15,110.17,325100000.0
2007-12-04 04:58:00,110.18,110.18,110.15,110.16,236400001.0
2007-12-04 04:59:00,110.16,110.18,110.13,110.15,821900010.0
2007-12-04 05:00:00,110.15,110.16,110.15,110.16,441000000.0
2007-12-04 05:01:00,110.16,110.16,110.14,110.15,709800006.0
2007-12-04 05:02:00,110.15,110.16,110.14,110.15,1086200014.0
2007-12-04 05:03:00,110.145,110.18,110.145,110.18,435300001.0
2007-12-04 05:04:00,110.18,110.18,110.17,110.17,134400000.0
2007-12-04 05:05:00,110.17,110.17,110.155,110.155,228200000.0
2007-12-04 05:06:00,110.16,110.16,110.155,110.16,217300000.0
2007-12-04 05:07:00,110.16,110.16,110.155,110.16,228700000.0
2007-12-04 05:08:00,110.16,110.18,110.15,110.18,332800002.0
2007-12-04 05:09:00,110.18,110.18,110.16,110.17,225300006.0
2007-12-04 05:10:00,110.16,110.19,110.16,110.18,483300009.0
2007-12-04 05:11:00,110.19,110.19,110.18,110.18,243700004.0
2007-12-04 05:12:00,110.18,110.2,110.18,110.2,139300001.0
2007-12-04 05:13:00,110.2,110.2,110.2,110.2,52000000.0
2007-12-04 05:14:00,110.2,110.22,110.2,110.22,205300000.0
2007-12-04 05:15:00,110.22,110.22,110.205,110.205,209400000.0
2007-12-04 05:16:00,110.205,110.24,110.2,110.24,516800003.0
2007-12-04 05:17:00,110.24,110.24,110.22,110.23,514000001.0
2007-12-04 05:18:00,110.23,110.24,110.21,110.23,681499999.0
2007-12-04 05:19:00,110.22,110.23,110.19,110.21,897300004.0
2007-12-04 05:20:00,110.21,110.23,110.2,110.205,539200000.0
2007-12-04 05:21:00,110.2,110.21,110.19,110.205,476900005.0
2007-12-04 05:22:00,110.205,110.23,110.205,110.22,412500003.0
2007-12-04 05:23:00,110.22,110.25,110.21,110.22,1025700007.0
2007-12-04 05:24:00,110.22,110.24,110.22,110.23,316700000.0
2007-12-04 05:25:00,110.23,110.24,110.23,110.24,101600000.0
2007-12-04 05:26:00,110.24,110.25,110.23,110.24,308500000.0
2007-12-04 05:27:00,110.24,110.25,110.22,110.25,543200003.0
2007-12-04 05:28:00,110.25,110.25,110.23,110.23,412500000.0
2007-12-04 05:29:00,110.23,110.25,110.23,110.25,224000000.0
2007-12-04 05:30:00,110.25,110.25,110.23,110.25,162500000.0
2007-12-04 05:31:00,110.25,110.27,110.24,110.26,553600000.0
2007-12-04 05:32:00,110.26,110.26,110.21,110.23,309099997.0
2007-12-04 05:33:00,110.23,110.24,110.22,110.23,194400000.0
2007-12-04 05:34:00,110.23,110.23,110.16,110.17,639400002.0
2007-12-04 05:35:00,110.17,110.18,110.17,110.17,539200005.0
2007-12-04 05:36:00,110.17,110.17,110.16,110.17,360300004.0
2007-12-04 05:37:00,110.17,110.17,110.16,110.17,506600005.0
2007-12-04 05:38:00,110.17,110.18,110.17,110.18,247900000.0
2007-12-04 05:39:00,110.17,110.18,110.16,110.18,160400000.0
2007-12-04 05:40:00,110.17,110.18,110.16,110.18,109800000.0
2007-12-04 05:41:00,110.17,110.18,110.16,110.18,106900000.0
2007-12-04 05:42:00,110.18,110.19,110.17,110.19,126600000.0
2007-12-04 05:43:00,110.19,110.25,110.19,110.24,860400000.0
2007-12-04 05:44:00,110.25,110.26,110.23,110.23,539600000.0
2007-12-04 05:45:00,110.23,110.25,110.23,110.25,489800000.0
2007-12-04 05:46:00,110.25,110.29,110.235,110.27,811100000.0
2007-12-04 05:47:00,110.27,110.27,110.22,110.22,226700000.0
2007-12-04 05:48:00,110.22,110.24,110.21,110.22,293200000.0
2007-12-04 05:49:00,110.22,110.24,110.21,110.22,256000000.0
2007-12-04 05:50:00,110.215,110.22,110.21,110.22,230300000.0
2007-12-04 05:51:00,110.22,110.23,110.21,110.21,313600000.0
2007-12-04 05:52:00,110.21,110.21,110.195,110.2,233300000.0
2007-12-04 05:53:00,110.2,110.2,110.18,110.18,468500000.0
2007-12-04 05:54:00,110.18,110.2,110.18,110.2,352000000.0
2007-12-04 05:55:00,110.2,110.21,110.19,110.2,331400000.0
2007-12-04 05:56:00,110.205,110.21,110.2,110.205,88100000.0
2007-12-04 05:57:00,110.21,110.23,110.2,110.2,274800000.0
2007-12-04 05:58:00,110.2,110.2,110.2,110.2,95200000.0
2007-12-04 05:59:00,110.2,110.22,110.19,110.215,237400002.0
2007-12-04 06:00:00,110.215,110.22,110.19,110.21,703500002.0
2007-12-04 06:01:00,110.21,110.25,110.2,110.21,421800000.0
2007-12-04 06:02:00,110.21,110.21,110.18,110.185,868600000.0
2007-12-04 06:03:00,110.18,110.18,110.16,110.16,604200000.0
2007-12-04 06:04:00,110.16,110.16,110.16,110.16,264700000.0
2007-12-04 06:05:00,110.16,110.16,110.15,110.15,367700000.0
2007-12-04 06:06:00,110.15,110.17,110.15,110.17,487700000.0
2007-12-04 06:07:00,110.17,110.17,110.16,110.16,90800000.0
2007-12-04 06:08:00,110.16,110.16,110.14,110.15,364500000.0
2007-12-04 06:09:00,110.15,110.15,110.13,110.15,359600000.0
2007-12-04 06:10:00,110.15,110.15,110.13,110.14,548700000.0
2007-12-04 06:11:00,110.14,110.14,110.135,110.135,319800000.0
2007-12-04 06:12:00,110.14,110.14,110.12,110.12,133100000.0
2007-12-04 06:13:00,110.13,110.14,110.12,110.13,259200000.0
2007-12-04 06:14:00,110.12,110.14,110.12,110.14,397700000.0
2007-12-04 06:15:00,110.14,110.14,110.12,110.12,351900000.0
2007-12-04 06:16:00,110.12,110.14,110.12,110.13,323200000.0
2007-12-04 06:17:00,110.13,110.13,110.125,110.125,199900000.0
2007-12-04 06:18:00,110.13,110.14,110.12,110.14,501400001.0
2007-12-04 06:19:00,110.13,110.14,110.125,110.14,316500000.0
2007-12-04 06:20:00,110.14,110.14,110.125,110.13,224400000.0
2007-12-04 06:21:00,110.13,110.14,110.09,110.09,326600000.0
2007-12-04 06:22:00,110.08,110.1,110.08,110.1,575599999.0
2007-12-04 06:23:00,110.095,110.1,110.07,110.09,394100002.0
2007-12-04 06:24:00,110.08,110.09,110.04,110.08,676200000.0
2007-12-04 06:25:00,110.08,110.08,110.06,110.08,363000000.0
2007-12-04 06:26:00,110.08,110.08,110.04,110.045,270500000.0
2007-12-04 06:27:00,110.05,110.09,110.05,110.08,425400002.0
2007-12-04 06:28:00,110.08,110.08,110.06,110.075,128600000.0
2007-12-04 06:29:00,110.08,110.08,110.05,110.07,294700000.0
2007-12-04 06:30:00,110.07,110.08,110.06,110.08,385800000.0
2007-12-04 06:31:00,110.08,110.08,110.07,110.07,159400000.0
2007-12-04 06:32:00,110.07,110.07,110.06,110.06,96000000.0
2007-12-04 06:33:00,110.06,110.08,110.05,110.08,302000000.0
2007-12-04 06:34:00,110.08,110.08,110.05,110.05,374600000.0
2007-12-04 06:35:00,110.05,110.08,110.05,110.06,291900000.0
2007-12-04 06:36:00,110.07,110.08,110.06,110.06,290400000.0
2007-12-04 06:37:00,110.06,110.08,110.06,110.07,585500000.0
2007-12-04 06:38:00,110.06,110.07,110.05,110.06,433700005.0
2007-12-04 06:39:00,110.06,110.07,110.015,110.02,674800000.0
2007-12-04 06:40:00,110.03,110.04,110.01,110.02,604999998.0
2007-12-04 06:41:00,110.02,110.03,110.01,110.03,312800000.0
2007-12-04 06:42:00,110.03,110.04,110.02,110.04,197400000.0
2007-12-04 06:43:00,110.04,110.04,110.03,110.03,372500000.0
2007-12-04 06:44:00,110.02,110.03,110.005,110.03,353200000.0
2007-12-04 06:45:00,110.03,110.04,110.02,110.03,265000000.0
2007-12-04 06:46:00,110.03,110.03,109.97,109.995,896400000.0
2007-12-04 06:47:00,109.995,110.005,109.96,109.99,586700002.0
2007-12-04 06:48:00,109.99,110.01,109.97,109.985,558000005.0
2007-12-04 06:49:00,109.99,109.99,109.98,109.99,162400000.0
2007-12-04 06:50:00,109.99,110.0,109.97,109.99,625500000.0
2007-12-04 06:51:00,109.99,109.99,109.94,109.96,1104999995.0
2007-12-04 06:52:00,109.96,109.98,109.95,109.97,727300000.0
2007-12-04 06:53:00,109.97,109.98,109.95,109.97,695000000.0
2007-12-04 06:54:00,109.96,109.98,109.94,109.96,887200000.0
2007-12-04 06:55:00,109.96,109.96,109.93,109.95,538500000.0
2007-12-04 06:56:00,109.95,109.95,109.91,109.95,588800000.0
2007-12-04 06:57:00,109.95,109.96,109.94,109.95,276900000.0
2007-12-04 06:58:00,109.95,109.95,109.9,109.91,934700007.0
2007-12-04 06:59:00,109.91,109.91,109.88,109.89,771200000.0
2007-12-04 07:00:00,109.89,109.93,109.88,109.91,711400000.0
2007-12-04 07:01:00,109.91,109.94,109.885,109.92,1233900001.0
2007-12-04 07:02:00,109.93,109.93,109.91,109.92,616500000.0
2007-12-04 07:03:00,109.92,109.92,109.88,109.88,811500000.0
2007-12-04 07:04:00,109.89,109.89,109.87,109.87,776100000.0
2007-12-04 07:05:00,109.88,109.89,109.85,109.87,789400001.0
2007-12-04 07:06:00,109.87,109.88,109.86,109.86,380800000.0
2007-12-04 07:07:00,109.86,109.86,109.85,109.85,260800000.0
2007-12-04 07:08:00,109.85,109.86,109.84,109.85,255899997.0
2007-12-04 07:09:00,109.84,109.88,109.84,109.88,412799999.0
2007-12-04 07:10:00,109.88,109.9,109.86,109.88,344800000.0
2007-12-04 07:11:00,109.88,109.91,109.87,109.89,204000000.0
2007-12-04 07:12:00,109.89,109.9,109.89,109.89,60800000.0
2007-12-04 07:13:00,109.89,109.9,109.87,109.87,54400000.0
2007-12-04 07:14:00,109.87,109.87,109.84,109.87,70400000.0
2007-12-04 07:15:00,109.87,109.87,109.79,109.82,497700000.0
2007-12-04 07:16:00,109.82,109.83,109.81,109.81,415200000.0
2007-12-04 07:17:00,109.81,109.82,109.79,109.82,526899995.0
2007-12-04 07:18:00,109.82,109.83,109.77,109.78,843899999.0
2007-12-04 07:19:00,109.77,109.8,109.77,109.79,651599989.0
2007-12-04 07:20:00,109.78,109.81,109.78,109.8,616899990.0
2007-12-04 07:21:00,109.8,109.81,109.78,109.8,529600000.0
2007-12-04 07:22:00,109.8,109.84,109.8,109.84,395900000.0
2007-12-04 07:23:00,109.83,109.87,109.83,109.86,608099997.0
2007-12-04 07:24:00,109.86,109.87,109.85,109.87,295800001.0
2007-12-04 07:25:00,109.87,109.87,109.815,109.815,650000001.0
2007-12-04 07:26:00,109.815,109.85,109.81,109.83,432000000.0
2007-12-04 07:27:00,109.83,109.85,109.82,109.85,392200000.0
2007-12-04 07:28:00,109.85,109.85,109.81,109.83,382300000.0
2007-12-04 07:29:00,109.83,109.83,109.81,109.83,198400000.0
2007-12-04 07:30:00,109.83,109.83,109.82,109.83,66400000.0
2007-12-04 07:31:00,109.83,109.84,109.82,109.83,148900000.0
2007-12-04 07:32:00,109.83,109.85,109.82,109.83,368899999.0
2007-12-04 07:33:00,109.84,109.84,109.82,109.82,178400000.0
2007-12-04 07:34:00,109.83,109.83,109.81,109.83,559500000.0
2007-12-04 07:35:00,109.83,109.84,109.82,109.84,459400000.0
2007-12-04 07:36:00,109.84,109.85,109.84,109.84,140000000.0
2007-12-04 07:37:00,109.84,109.85,109.83,109.85,88000000.0
2007-12-04 07:38:00,109.85,109.86,109.84,109.86,173000000.0
2007-12-04 07:39:00,109.87,109.89,109.85,109.88,378800000.0
2007-12-04 07:40:00,109.88,109.88,109.87,109.87,128000000.0
2007-12-04 07:41:00,109.87,109.87,109.84,109.84,283100000.0
2007-12-04 07:42:00,109.84,109.85,109.84,109.85,83200000.0
2007-12-04 07:43:00,109.85,109.85,109.82,109.84,321600000.0
2007-12-04 07:44:00,109.84,109.85,109.84,109.85,94400000.0
2007-12-04 07:45:00,109.85,109.86,109.84,109.86,145600000.0
2007-12-04 07:46:00,109.86,109.86,109.83,109.84,188900000.0
2007-12-04 07:47:00,109.84,109.85,109.83,109.85,93000000.0
2007-12-04 07:48:00,109.85,109.85,109.84,109.84,88000000.0
2007-12-04 07:49:00,109.84,109.85,109.84,109.85,332000000.0
2007-12-04 07:50:00,109.85,109.85,109.82,109.83,332800000.0
2007-12-04 07:51:00,109.83,109.84,109.82,109.84,304500000.0
2007-12-04 07:52:00,109.84,109.85,109.83,109.85,115200000.0
2007-12-04 07:53:00,109.85,109.85,109.825,109.83,91100000.0
2007-12-04 07:54:00,109.84,109.85,109.83,109.84,81300000.0
2007-12-04 07:55:00,109.85,109.86,109.84,109.86,248300000.0
2007-12-04 07:56:00,109.86,109.86,109.83,109.83,355800000.0
2007-12-04 07:57:00,109.83,109.86,109.83,109.84,551300000.0
2007-12-04 07:58:00,109.84,109.88,109.84,109.87,392000000.0
2007-12-04 07:59:00,109.88,109.88,109.85,109.86,779500000.0
2007-12-04 08:00:00,109.86,109.86,109.83,109.84,655700000.0
2007-12-04 08:01:00,109.84,109.86,109.81,109.83,973099996.0
2007-12-04 08:02:00,109.83,109.86,109.81,109.86,352800000.0
2007-12-04 08:03:00,109.86,109.86,109.81,109.84,717500000.0
2007-12-04 08:04:00,109.85,109.89,109.84,109.865,1460099991.0
2007-12-04 08:05:00,109.85,109.89,109.85,109.89,495199999.0
2007-12-04 08:06:00,109.89,109.89,109.855,109.855,752600000.0
2007-12-04 08:07:00,109.855,109.865,109.85,109.85,426200000.0
2007-12-04 08:08:00,109.85,109.88,109.85,109.87,827500000.0
2007-12-04 08:09:00,109.87,109.87,109.855,109.87,324500000.0
2007-12-04 08:10:00,109.87,109.88,109.87,109.87,370400000.0
2007-12-04 08:11:00,109.87,109.87,109.85,109.85,356000000.0
2007-12-04 08:12:00,109.85,109.85,109.825,109.83,520699999.0
2007-12-04 08:13:00,109.83,109.83,109.79,109.8,552000000.0
2007-12-04 08:14:00,109.8,109.8,109.77,109.77,424200000.0
2007-12-04 08:15:00,109.77,109.78,109.76,109.78,801500003.0
2007-12-04 08:16:00,109.78,109.79,109.76,109.77,504000000.0
2007-12-04 08:17:00,109.77,109.79,109.77,109.79,315700000.0
2007-12-04 08:18:00,109.79,109.83,109.79,109.83,374300000.0
2007-12-04 08:19:00,109.83,109.84,109.8,109.82,1124000015.0
2007-12-04 08:20:00,109.825,109.85,109.825,109.83,740000003.0
2007-12-04 08:21:00,109.83,109.83,109.81,109.82,541500002.0
2007-12-04 08:22:00,109.81,109.84,109.81,109.84,407900002.0
2007-12-04 08:23:00,109.84,109.84,109.82,109.82,377500006.0
2007-12-04 08:24:00,109.82,109.84,109.81,109.84,420500007.0
2007-12-04 08:25:00,109.84,109.85,109.83,109.83,333600000.0
2007-12-04 08:26:00,109.83,109.83,109.8,109.81,652400009.0
2007-12-04 08:27:00,109.81,109.82,109.81,109.81,405700000.0
2007-12-04 08:28:00,109.81,109.82,109.8,109.81,380000000.0
2007-12-04 08:29:00,109.81,109.81,109.79,109.81,394199996.0
2007-12-04 08:30:00,109.81,109.81,109.8,109.8,142800000.0
2007-12-04 08:31:00,109.81,109.82,109.79,109.79,400200000.0
2007-12-04 08:32:00,109.79,109.79,109.77,109.78,488500003.0
2007-12-04 08:33:00,109.78,109.8,109.77,109.79,946200011.0
2007-12-04 08:34:00,109.79,109.8,109.77,109.79,447100003.0
2007-12-04 08:35:00,109.79,109.83,109.79,109.8,614400007.0
2007-12-04 08:36:00,109.79,109.8,109.79,109.79,351800006.0
2007-12-04 08:37:00,109.8,109.8,109.785,109.785,180900000.0
2007-12-04 08:38:00,109.785,109.8,109.78,109.8,179100000.0
2007-12-04 08:39:00,109.8,109.8,109.775,109.78,195100000.0
2007-12-04 08:40:00,109.78,109.79,109.76,109.76,308100000.0
2007-12-04 08:41:00,109.77,109.77,109.75,109.77,215100000.0
2007-12-04 08:42:00,109.77,109.78,109.77,109.77,188700000.0
2007-12-04 08:43:00,109.77,109.77,109.71,109.71,538000001.0
2007-12-04 08:44:00,109.71,109.755,109.68,109.69,1018300001.0
2007-12-04 08:45:00,109.69,109.74,109.68,109.74,1032300002.0
2007-12-04 08:46:00,109.74,109.77,109.72,109.77,807299996.0
2007-12-04 08:47:00,109.77,109.78,109.76,109.78,209800000.0
2007-12-04 08:48:00,109.77,109.8,109.76,109.8,157100000.0
2007-12-04 08:49:00,109.8,109.81,109.8,109.81,163700001.0
2007-12-04 08:50:00,109.81,109.84,109.81,109.84,344400001.0
2007-12-04 08:51:00,109.84,109.87,109.82,109.84,1398100004.0
2007-12-04 08:52:00,109.84,109.87,109.84,109.87,227100000.0
2007-12-04 08:53:00,109.87,109.9,109.87,109.88,283299998.0
2007-12-04 08:54:00,109.88,109.915,109.88,109.895,544300000.0
2007-12-04 08:55:00,109.895,109.9,109.88,109.88,369200000.0
2007-12-04 08:56:00,109.88,109.89,109.82,109.84,823700000.0
2007-12-04 08:57:00,109.84,109.84,109.81,109.81,715600001.0
2007-12-04 08:58:00,109.81,109.81,109.72,109.77,1270100004.0
2007-12-04 08:59:00,109.77,109.79,109.77,109.79,720900000.0
2007-12-04 09:00:00,109.79,109.79,109.76,109.77,387100000.0
2007-12-04 09:01:00,109.77,109.78,109.75,109.76,742000000.0
2007-12-04 09:02:00,109.76,109.79,109.75,109.76,584599996.0
2007-12-04 09:03:00,109.77,109.78,109.76,109.77,333599995.0
2007-12-04 09:04:00,109.77,109.77,109.76,109.77,301800000.0
2007-12-04 09:05:00,109.77,109.78,109.76,109.77,620999991.0
2007-12-04 09:06:00,109.77,109.78,109.77,109.78,163200000.0
2007-12-04 09:07:00,109.77,109.83,109.77,109.83,755999982.0
2007-12-04 09:08:00,109.82,109.855,109.82,109.85,493499996.0
2007-12-04 09:09:00,109.84,109.88,109.83,109.88,264099999.0
2007-12-04 09:10:00,109.89,109.91,109.87,109.885,231500000.0
2007-12-04 09:11:00,109.885,109.9,109.85,109.87,945600004.0
2007-12-04 09:12:00,109.87,109.88,109.85,109.87,404900002.0
2007-12-04 09:13:00,109.87,109.88,109.84,109.85,988800001.0
2007-12-04 09:14:00,109.85,109.85,109.83,109.84,562400007.0
2007-12-04 09:15:00,109.835,109.84,109.835,109.84,599300000.0
2007-12-04 09:16:00,109.84,109.86,109.84,109.85,517300000.0
2007-12-04 09:17:00,109.85,109.86,109.85,109.86,655900000.0
2007-12-04 09:18:00,109.86,109.86,109.85,109.86,624199995.0
2007-12-04 09:19:00,109.86,109.91,109.85,109.9,871099992.0
2007-12-04 09:20:00,109.89,109.9,109.87,109.89,525099995.0
2007-12-04 09:21:00,109.89,109.91,109.81,109.81,1057299996.0
2007-12-04 09:22:00,109.81,109.84,109.78,109.79,983800000.0
2007-12-04 09:23:00,109.79,109.82,109.765,109.79,1250800004.0
2007-12-04 09:24:00,109.79,109.79,109.75,109.75,1090400000.0
2007-12-04 09:25:00,109.76,109.78,109.74,109.78,507500000.0
2007-12-04 09:26:00,109.78,109.79,109.78,109.78,321600000.0
2007-12-04 09:27:00,109.78,109.85,109.75,109.805,1138900001.0
2007-12-04 09:28:00,109.81,109.81,109.79,109.79,476400000.0
2007-12-04 09:29:00,109.79,109.795,109.775,109.775,339100000.0
2007-12-04 09:30:00,109.775,109.78,109.77,109.78,411199999.0
2007-12-04 09:31:00,109.78,109.82,109.76,109.82,779199993.0
2007-12-04 09:32:00,109.82,109.86,109.815,109.84,909300000.0
2007-12-04 09:33:00,109.84,109.85,109.8,109.84,687999993.0
2007-12-04 09:34:00,109.84,109.84,109.81,109.84,87400000.0
2007-12-04 09:35:00,109.84,109.85,109.83,109.84,163000000.0
2007-12-04 09:36:00,109.84,109.87,109.84,109.87,313100000.0
2007-12-04 09:37:00,109.87,109.87,109.85,109.87,187400002.0
2007-12-04 09:38:00,109.86,109.88,109.85,109.86,419000001.0
2007-12-04 09:39:00,109.86,109.9,109.86,109.89,530400000.0
2007-12-04 09:40:00,109.89,109.92,109.88,109.91,227200000.0
2007-12-04 09:41:00,109.91,109.93,109.88,109.92,947899998.0
2007-12-04 09:42:00,109.92,109.92,109.9,109.92,416300000.0
2007-12-04 09:43:00,109.92,109.92,109.9,109.91,224700000.0
2007-12-04 09:44:00,109.91,109.91,109.86,109.87,241300000.0
2007-12-04 09:45:00,109.87,109.88,109.835,109.85,316500000.0
2007-12-04 09:46:00,109.85,109.88,109.85,109.88,257099996.0
2007-12-04 09:47:00,109.88,109.91,109.86,109.9,205300000.0
2007-12-04 09:48:00,109.9,109.93,109.9,109.92,277000000.0
2007-12-04 09:49:00,109.92,109.93,109.89,109.9,319100000.0
2007-12-04 09:50:00,109.9,109.91,109.88,109.9,331700000.0
2007-12-04 09:51:00,109.9,109.9,109.82,109.83,241600000.0
2007-12-04 09:52:00,109.83,109.83,109.79,109.79,442200000.0
2007-12-04 09:53:00,109.79,109.82,109.79,109.79,670399999.0
2007-12-04 09:54:00,109.8,109.82,109.77,109.77,310400000.0
2007-12-04 09:55:00,109.77,109.77,109.69,109.72,551700000.0
2007-12-04 09:56:00,109.71,109.77,109.7,109.72,504099996.0
2007-12-04 09:57:00,109.72,109.74,109.7,109.72,497099999.0
2007-12-04 09:58:00,109.72,109.75,109.71,109.72,989899994.0
2007-12-04 09:59:00,109.72,109.73,109.71,109.72,412100001.0
2007-12-04 10:00:00,109.72,109.75,109.7,109.745,412799994.0
2007-12-04 10:01:00,109.745,109.78,109.74,109.76,940699994.0
2007-12-04 10:02:00,109.75,109.79,109.73,109.76,704999999.0
2007-12-04 10:03:00,109.76,109.78,109.75,109.75,672300000.0
2007-12-04 10:04:00,109.76,109.77,109.74,109.76,802700002.0
2007-12-04 10:05:00,109.77,109.84,109.76,109.83,1019199995.0
2007-12-04 10:06:00,109.83,109.84,109.81,109.81,747200000.0
2007-12-04 10:07:00,109.81,109.84,109.8,109.83,967700000.0
2007-12-04 10:08:00,109.83,109.86,109.83,109.86,978899999.0
2007-12-04 10:09:00,109.86,109.87,109.82,109.84,817399996.0
2007-12-04 10:10:00,109.84,109.88,109.84,109.88,256700000.0
2007-12-04 10:11:00,109.88,109.91,109.86,109.86,782599995.0
2007-12-04 10:12:00,109.86,109.86,109.75,109.75,1053299989.0
2007-12-04 10:13:00,109.75,109.79,109.73,109.79,663800000.0
2007-12-04 10:14:00,109.8,109.8,109.75,109.76,432800000.0
2007-12-04 10:15:00,109.76,109.81,109.75,109.78,554299999.0
2007-12-04 10:16:00,109.78,109.81,109.78,109.81,368799994.0
2007-12-04 10:17:00,109.81,109.84,109.79,109.83,624700000.0
2007-12-04 10:18:00,109.83,109.84,109.81,109.815,603299981.0
2007-12-04 10:19:00,109.83,109.89,109.815,109.87,530000000.0
2007-12-04 10:20:00,109.87,109.89,109.85,109.85,483699998.0
2007-12-04 10:21:00,109.85,109.87,109.84,109.86,251200000.0
2007-12-04 10:22:00,109.86,109.88,109.82,109.87,664699996.0
2007-12-04 10:23:00,109.88,109.89,109.85,109.89,354400000.0
2007-12-04 10:24:00,109.89,109.96,109.89,109.94,398400000.0
2007-12-04 10:25:00,109.94,109.97,109.93,109.93,692000000.0
2007-12-04 10:26:00,109.93,109.97,109.91,109.97,338400000.0
2007-12-04 10:27:00,109.97,109.97,109.91,109.95,235200000.0
2007-12-04 10:28:00,109.95,109.95,109.89,109.89,351200000.0
2007-12-04 10:29:00,109.89,109.89,109.87,109.89,341500000.0
2007-12-04 10:30:00,109.89,109.9,109.87,109.87,332000000.0
2007-12-04 10:31:00,109.87,109.92,109.87,109.9,295100000.0
2007-12-04 10:32:00,109.91,109.92,109.87,109.89,419199998.0
2007-12-04 10:33:00,109.89,109.9,109.79,109.83,450999998.0
2007-12-04 10:34:00,109.83,109.85,109.82,109.84,259599998.0
2007-12-04 10:35:00,109.84,109.88,109.83,109.83,234900000.0
2007-12-04 10:36:00,109.83,109.84,109.82,109.82,128800000.0
2007-12-04 10:37:00,109.82,109.82,109.76,109.79,311400000.0
2007-12-04 10:38:00,109.79,109.8,109.68,109.73,449500001.0
2007-12-04 10:39:00,109.73,109.77,109.71,109.76,208800000.0
2007-12-04 10:40:00,109.76,109.79,109.75,109.79,283200000.0
2007-12-04 10:41:00,109.79,109.79,109.73,109.74,323099998.0
2007-12-04 10:42:00,109.74,109.77,109.74,109.77,172000000.0
2007-12-04 10:43:00,109.77,109.82,109.75,109.8,642199996.0
2007-12-04 10:44:00,109.81,109.86,109.79,109.86,548799996.0
2007-12-04 10:45:00,109.86,109.93,109.83,109.84,424200000.0
2007-12-04 10:46:00,109.84,109.88,109.83,109.88,621699999.0
2007-12-04 10:47:00,109.88,109.88,109.81,109.81,380499999.0
2007-12-04 10:48:00,109.81,109.81,109.79,109.81,173000000.0
2007-12-04 10:49:00,109.81,109.88,109.81,109.88,216000000.0
2007-12-04 10:50:00,109.88,109.88,109.85,109.865,370699992.0
2007-12-04 10:51:00,109.88,109.89,109.86,109.87,334599999.0
2007-12-04 10:52:00,109.87,109.88,109.85,109.86,272199999.0
2007-12-04 10:53:00,109.86,109.86,109.79,109.795,397399996.0
2007-12-04 10:54:00,109.8,109.8,109.77,109.8,871199978.0
2007-12-04 10:55:00,109.8,109.81,109.79,109.8,485499985.0
2007-12-04 10:56:00,109.8,109.85,109.78,109.85,288000000.0
2007-12-04 10:57:00,109.85,109.89,109.85,109.88,321800002.0
2007-12-04 10:58:00,109.88,109.88,109.86,109.86,228000000.0
2007-12-04 10:59:00,109.86,109.87,109.84,109.84,208500000.0
2007-12-04 11:00:00,109.85,109.86,109.82,109.84,752400005.0
2007-12-04 11:01:00,109.84,109.86,109.82,109.82,578099999.0
2007-12-04 11:02:00,109.82,109.85,109.81,109.85,367100000.0
2007-12-04 11:03:00,109.85,109.86,109.84,109.85,605799991.0
2007-12-04 11:04:00,109.85,109.91,109.85,109.9,562400000.0
2007-12-04 11:05:00,109.9,109.9,109.86,109.88,329999996.0
2007-12-04 11:06:00,109.88,109.92,109.88,109.92,284600000.0
2007-12-04 11:07:00,109.92,109.92,109.855,109.855,214900000.0
2007-12-04 11:08:00,109.855,109.87,109.84,109.84,370299996.0
2007-12-04 11:09:00,109.84,109.87,109.82,109.82,491599999.0
2007-12-04 11:10:00,109.83,109.85,109.78,109.79,643299994.0
2007-12-04 11:11:00,109.79,109.82,109.78,109.81,555599997.0
2007-12-04 11:12:00,109.81,109.81,109.75,109.78,352000000.0
2007-12-04 11:13:00,109.77,109.81,109.75,109.8,340900000.0
2007-12-04 11:14:00,109.8,109.85,109.8,109.84,323500000.0
2007-12-04 11:15:00,109.84,109.88,109.82,109.82,208000000.0
2007-12-04 11:16:00,109.82,109.84,109.78,109.78,952899998.0
2007-12-04 11:17:00,109.79,109.84,109.77,109.8,372799999.0
2007-12-04 11:18:00,109.8,109.81,109.77,109.79,780499995.0
2007-12-04 11:19:00,109.78,109.9,109.71,109.85,1111399999.0
2007-12-04 11:20:00,109.85,109.92,109.85,109.9,473100000.0
2007-12-04 11:21:00,109.9,109.9,109.8,109.83,835099998.0
2007-12-04 11:22:00,109.83,109.84,109.78,109.79,208000000.0
2007-12-04 11:23:00,109.79,109.81,109.76,109.77,412000000.0
2007-12-04 11:24:00,109.77,109.77,109.72,109.73,1305600002.0
2007-12-04 11:25:00,109.73,109.74,109.7,109.71,389700000.0
2007-12-04 11:26:00,109.71,109.73,109.7,109.73,287900000.0
2007-12-04 11:27:00,109.73,109.73,109.66,109.67,326100000.0
2007-12-04 11:28:00,109.66,109.67,109.64,109.67,422600001.0
2007-12-04 11:29:00,109.67,109.7,109.65,109.67,431900000.0
2007-12-04 11:30:00,109.67,109.69,109.61,109.65,505300000.0
2007-12-04 11:31:00,109.65,109.68,109.61,109.62,408300000.0
2007-12-04 11:32:00,109.62,109.64,109.6,109.63,424299998.0
2007-12-04 11:33:00,109.63,109.71,109.63,109.67,684199987.0
2007-12-04 11:34:00,109.67,109.68,109.645,109.66,470899997.0
2007-12-04 11:35:00,109.66,109.72,109.66,109.71,891199987.0
2007-12-04 11:36:00,109.72,109.75,109.715,109.75,1011999991.0
2007-12-04 11:37:00,109.75,109.76,109.69,109.69,560200000.0
2007-12-04 11:38:00,109.68,109.7,109.67,109.69,817799986.0
2007-12-04 11:39:00,109.69,109.69,109.65,109.67,268500000.0
2007-12-04 11:40:00,109.67,109.68,109.6,109.63,640600000.0
2007-12-04 11:41:00,109.63,109.64,109.53,109.55,672000002.0
2007-12-04 11:42:00,109.55,109.58,109.54,109.58,392099998.0
2007-12-04 11:43:00,109.58,109.62,109.58,109.62,399200000.0
2007-12-04 11:44:00,109.62,109.62,109.6,109.6,493300000.0
2007-12-04 11:45:00,109.6,109.65,109.6,109.65,658599985.0
2007-12-04 11:46:00,109.65,109.69,109.64,109.675,592699986.0
2007-12-04 11:47:00,109.69,109.69,109.67,109.68,330400000.0
2007-12-04 11:48:00,109.68,109.68,109.67,109.68,265299993.0
2007-12-04 11:49:00,109.68,109.68,109.66,109.68,499899994.0
2007-12-04 11:50:00,109.68,109.68,109.65,109.65,564699993.0
2007-12-04 11:51:00,109.65,109.65,109.6,109.6,237600000.0
2007-12-04 11:52:00,109.6,109.65,109.59,109.65,130400000.0
2007-12-04 11:53:00,109.65,109.65,109.62,109.63,676799992.0
2007-12-04 11:54:00,109.64,109.65,109.63,109.65,367899991.0
2007-12-04 11:55:00,109.65,109.68,109.62,109.63,596399994.0
2007-12-04 11:56:00,109.62,109.66,109.62,109.66,781099990.0
2007-12-04 11:57:00,109.66,109.68,109.65,109.67,559199998.0
2007-12-04 11:58:00,109.67,109.68,109.66,109.66,112000000.0
2007-12-04 11:59:00,109.66,109.66,109.6,109.62,332899996.0
2007-12-04 12:00:00,109.62,109.62,109.57,109.57,379900000.0
2007-12-04 12:01:00,109.57,109.58,109.56,109.56,137100000.0
2007-12-04 12:02:00,109.56,109.59,109.55,109.58,154200000.0
2007-12-04 12:03:00,109.58,109.6,109.56,109.57,163200000.0
2007-12-04 12:04:00,109.57,109.58,109.57,109.57,110400000.0
2007-12-04 12:05:00,109.57,109.57,109.54,109.55,127400000.0
2007-12-04 12:06:00,109.55,109.59,109.55,109.59,261599997.0
2007-12-04 12:07:00,109.59,109.6,109.56,109.58,231300000.0
2007-12-04 12:08:00,109.57,109.59,109.45,109.46,551399999.0
2007-12-04 12:09:00,109.47,109.49,109.44,109.46,602099999.0
2007-12-04 12:10:00,109.46,109.46,109.36,109.4,1373099979.0
2007-12-04 12:11:00,109.39,109.42,109.35,109.41,920899988.0
2007-12-04 12:12:00,109.41,109.44,109.4,109.42,584999994.0
2007-12-04 12:13:00,109.42,109.42,109.32,109.32,1416700003.0
2007-12-04 12:14:00,109.32,109.36,109.315,109.36,767900003.0
2007-12-04 12:15:00,109.36,109.38,109.35,109.38,661900000.0
2007-12-04 12:16:00,109.38,109.45,109.38,109.44,669099998.0
2007-12-04 12:17:00,109.44,109.46,109.4,109.44,628500001.0
2007-12-04 12:18:00,109.44,109.45,109.395,109.44,579600000.0
2007-12-04 12:19:00,109.44,109.51,109.43,109.49,1036899999.0
2007-12-04 12:20:00,109.49,109.51,109.45,109.49,1016300000.0
2007-12-04 12:21:00,109.49,109.54,109.48,109.51,1288800005.0
2007-12-04 12:22:00,109.51,109.59,109.51,109.56,654100000.0
2007-12-04 12:23:00,109.56,109.58,109.54,109.55,552900000.0
2007-12-04 12:24:00,109.55,109.55,109.5,109.52,719699988.0
2007-12-04 12:25:00,109.52,109.55,109.51,109.54,549300000.0
2007-12-04 12:26:00,109.54,109.55,109.52,109.53,872499998.0
2007-12-04 12:27:00,109.53,109.55,109.52,109.55,316000000.0
2007-12-04 12:28:00,109.55,109.56,109.52,109.53,859899999.0
2007-12-04 12:29:00,109.53,109.55,109.51,109.55,366100000.0
2007-12-04 12:30:00,109.56,109.56,109.52,109.535,560899995.0
2007-12-04 12:31:00,109.54,109.54,109.51,109.51,494900000.0
2007-12-04 12:32:00,109.51,109.56,109.5,109.56,471200000.0
2007-12-04 12:33:00,109.56,109.56,109.54,109.54,462299991.0
2007-12-04 12:34:00,109.55,109.59,109.55,109.59,318500000.0
2007-12-04 12:35:00,109.59,109.59,109.56,109.56,103200000.0
2007-12-04 12:36:00,109.55,109.63,109.52,109.63,958299982.0
2007-12-04 12:37:00,109.62,109.71,109.59,109.68,637700000.0
2007-12-04 12:38:00,109.68,109.68,109.53,109.56,750600000.0
2007-12-04 12:39:00,109.55,109.62,109.54,109.56,504700000.0
2007-12-04 12:40:00,109.55,109.56,109.5,109.5,622599997.0
2007-12-04 12:41:00,109.5,109.5,109.42,109.49,511300000.0
2007-12-04 12:42:00,109.49,109.49,109.45,109.48,660799994.0
2007-12-04 12:43:00,109.48,109.49,109.4,109.43,406700001.0
2007-12-04 12:44:00,109.43,109.46,109.42,109.42,250400000.0
2007-12-04 12:45:00,109.42,109.43,109.4,109.41,633099996.0
2007-12-04 12:46:00,109.41,109.43,109.39,109.4,368900000.0
2007-12-04 12:47:00,109.4,109.42,109.37,109.39,341800000.0
2007-12-04 12:48:00,109.39,109.39,109.33,109.35,614699989.0
2007-12-04 12:49:00,109.35,109.38,109.35,109.36,308000000.0
2007-12-04 12:50:00,109.36,109.38,109.32,109.37,588499998.0
2007-12-04 12:51:00,109.37,109.38,109.34,109.35,728199999.0
2007-12-04 12:52:00,109.36,109.4,109.35,109.38,620199999.0
2007-12-04 12:53:00,109.38,109.4,109.37,109.38,318400000.0
2007-12-04 12:54:00,109.38,109.42,109.38,109.39,366100000.0
2007-12-04 12:55:00,109.39,109.44,109.39,109.44,503299997.0
2007-12-04 12:56:00,109.44,109.52,109.42,109.49,818499992.0
2007-12-04 12:57:00,109.5,109.54,109.49,109.54,538899997.0
2007-12-04 12:58:00,109.54,109.57,109.53,109.57,544100000.0
2007-12-04 12:59:00,109.57,109.58,109.55,109.57,519699991.0
2007-12-04 13:00:00,109.57,109.59,109.52,109.53,326500000.0
2007-12-04 13:01:00,109.53,109.55,109.5,109.53,459700000.0
2007-12-04 13:02:00,109.53,109.53,109.49,109.52,383699999.0
2007-12-04 13:03:00,109.52,109.59,109.52,109.53,299900000.0
2007-12-04 13:04:00,109.53,109.53,109.47,109.47,509199998.0
2007-12-04 13:05:00,109.47,109.49,109.46,109.48,459100000.0
2007-12-04 13:06:00,109.48,109.49,109.47,109.48,513499990.0
2007-12-04 13:07:00,109.48,109.62,109.47,109.59,530799999.0
2007-12-04 13:08:00,109.6,109.67,109.58,109.65,711200003.0
2007-12-04 13:09:00,109.65,109.68,109.63,109.68,350100000.0
2007-12-04 13:10:00,109.68,109.81,109.68,109.8,513400000.0
2007-12-04 13:11:00,109.8,109.8,109.73,109.73,322800000.0
2007-12-04 13:12:00,109.74,109.78,109.57,109.575,892899991.0
2007-12-04 13:13:00,109.57,109.61,109.535,109.55,892299997.0
2007-12-04 13:14:00,109.55,109.56,109.43,109.44,1090800003.0
2007-12-04 13:15:00,109.44,109.5,109.44,109.46,1032800002.0
2007-12-04 13:16:00,109.46,109.51,109.42,109.5,623200000.0
2007-12-04 13:17:00,109.5,109.5,109.44,109.44,532200000.0
2007-12-04 13:18:00,109.44,109.45,109.42,109.42,284200000.0
2007-12-04 13:19:00,109.42,109.42,109.32,109.33,603600000.0
2007-12-04 13:20:00,109.34,109.38,109.34,109.37,451900000.0
2007-12-04 13:21:00,109.37,109.38,109.35,109.36,391000000.0
2007-12-04 13:22:00,109.36,109.36,109.31,109.31,488599997.0
2007-12-04 13:23:00,109.31,109.34,109.26,109.28,392499999.0
2007-12-04 13:24:00,109.28,109.35,109.28,109.35,650299997.0
2007-12-04 13:25:00,109.34,109.36,109.3,109.32,844499993.0
2007-12-04 13:26:00,109.33,109.35,109.3,109.32,646399995.0
2007-12-04 13:27:00,109.32,109.33,109.27,109.27,424800000.0
2007-12-04 13:28:00,109.27,109.28,109.25,109.28,532000000.0
2007-12-04 13:29:00,109.28,109.3,109.26,109.27,307900000.0
2007-12-04 13:30:00,109.27,109.29,109.245,109.29,344200000.0
2007-12-04 13:31:00,109.29,109.29,109.27,109.28,318500000.0
2007-12-04 13:32:00,109.28,109.3,109.25,109.26,815899992.0
2007-12-04 13:33:00,109.26,109.35,109.26,109.32,610400000.0
2007-12-04 13:34:00,109.32,109.33,109.24,109.26,524499999.0
2007-12-04 13:35:00,109.26,109.29,109.24,109.29,185600000.0
2007-12-04 13:36:00,109.29,109.29,109.24,109.25,374000000.0
2007-12-04 13:37:00,109.24,109.27,109.16,109.17,783499999.0
2007-12-04 13:38:00,109.17,109.22,109.16,109.18,662100001.0
2007-12-04 13:39:00,109.18,109.23,109.18,109.21,462399999.0
2007-12-04 13:40:00,109.21,109.21,109.16,109.18,386400000.0
2007-12-04 13:41:00,109.18,109.2,109.18,109.19,166900000.0
2007-12-04 13:42:00,109.19,109.26,109.19,109.25,216900000.0
2007-12-04 13:43:00,109.25,109.26,109.24,109.24,234400000.0
2007-12-04 13:44:00,109.24,109.28,109.24,109.28,140800000.0
2007-12-04 13:45:00,109.28,109.32,109.26,109.32,400000000.0
2007-12-04 13:46:00,109.32,109.32,109.28,109.28,288000000.0
2007-12-04 13:47:00,109.28,109.28,109.26,109.27,264800000.0
2007-12-04 13:48:00,109.27,109.27,109.22,109.23,535700000.0
2007-12-04 13:49:00,109.23,109.24,109.215,109.22,303599995.0
2007-12-04 13:50:00,109.22,109.23,109.12,109.14,458700000.0
2007-12-04 13:51:00,109.14,109.17,109.11,109.17,526900000.0
2007-12-04 13:52:00,109.17,109.17,109.115,109.14,793499996.0
2007-12-04 13:53:00,109.14,109.19,109.14,109.17,549599995.0
2007-12-04 13:54:00,109.17,109.19,109.17,109.19,122600000.0
2007-12-04 13:55:00,109.19,109.19,109.17,109.17,147200000.0
2007-12-04 13:56:00,109.17,109.17,109.125,109.145,112300000.0
2007-12-04 13:57:00,109.145,109.15,109.1,109.115,575300007.0
2007-12-04 13:58:00,109.11,109.13,109.105,109.12,937900008.0
2007-12-04 13:59:00,109.12,109.13,109.11,109.13,300800000.0
2007-12-04 14:00:00,109.13,109.13,109.08,109.11,496999999.0
2007-12-04 14:01:00,109.11,109.17,109.08,109.17,587800000.0
2007-12-04 14:02:00,109.17,109.2,109.16,109.17,1078800001.0
2007-12-04 14:03:00,109.16,109.2,109.16,109.2,1549199974.0
2007-12-04 14:04:00,109.2,109.22,109.16,109.22,702999987.0
2007-12-04 14:05:00,109.22,109.23,109.21,109.22,602399996.0
2007-12-04 14:06:00,109.22,109.22,109.18,109.2,443300000.0
2007-12-04 14:07:00,109.19,109.21,109.18,109.18,370099999.0
2007-12-04 14:08:00,109.17,109.21,109.165,109.2,930299984.0
2007-12-04 14:09:00,109.19,109.22,109.19,109.205,312299992.0
2007-12-04 14:10:00,109.21,109.24,109.185,109.21,779199996.0
2007-12-04 14:11:00,109.21,109.21,109.17,109.19,597499988.0
2007-12-04 14:12:00,109.18,109.22,109.17,109.21,1028699968.0
2007-12-04 14:13:00,109.21,109.24,109.2,109.24,802499992.0
2007-12-04 14:14:00,109.23,109.26,109.19,109.21,649599996.0
2007-12-04 14:15:00,109.21,109.23,109.18,109.18,430400000.0
2007-12-04 14:16:00,109.18,109.18,109.11,109.17,1095199983.0
2007-12-04 14:17:00,109.17,109.21,109.17,109.19,300800000.0
2007-12-04 14:18:00,109.19,109.28,109.19,109.26,957899993.0
2007-12-04 14:19:00,109.26,109.32,109.25,109.31,608999994.0
2007-12-04 14:20:00,109.3,109.35,109.295,109.35,313399998.0
2007-12-04 14:21:00,109.35,109.37,109.32,109.37,783799989.0
2007-12-04 14:22:00,109.37,109.38,109.36,109.37,504800000.0
2007-12-04 14:23:00,109.37,109.39,109.36,109.39,310400000.0
2007-12-04 14:24:00,109.39,109.44,109.39,109.42,599400000.0
2007-12-04 14:25:00,109.42,109.47,109.41,109.41,562400000.0
2007-12-04 14:26:00,109.41,109.42,109.39,109.4,605499988.0
2007-12-04 14:27:00,109.4,109.45,109.4,109.4,595200000.0
2007-12-04 14:28:00,109.4,109.41,109.36,109.38,420700000.0
2007-12-04 14:29:00,109.38,109.41,109.38,109.4,270400000.0
2007-12-04 14:30:00,109.4,109.41,109.32,109.32,526800000.0
2007-12-04 14:31:00,109.33,109.34,109.28,109.3,648699993.0
2007-12-04 14:32:00,109.3,109.3,109.27,109.28,312400000.0
2007-12-04 14:33:00,109.28,109.31,109.26,109.28,381999999.0
2007-12-04 14:34:00,109.29,109.3,109.27,109.29,228400000.0
2007-12-04 14:35:00,109.29,109.39,109.28,109.37,621299999.0
2007-12-04 14:36:00,109.37,109.39,109.32,109.32,422900000.0
2007-12-04 14:37:00,109.32,109.33,109.28,109.31,759799993.0
2007-12-04 14:38:00,109.31,109.31,109.26,109.28,884899996.0
2007-12-04 14:39:00,109.28,109.3,109.26,109.3,281000000.0
2007-12-04 14:40:00,109.3,109.3,109.27,109.29,790699989.0
2007-12-04 14:41:00,109.29,109.3,109.27,109.29,434399995.0
2007-12-04 14:42:00,109.29,109.31,109.27,109.28,747199989.0
2007-12-04 14:43:00,109.28,109.3,109.26,109.3,347200000.0
2007-12-04 14:44:00,109.3,109.31,109.28,109.3,324999997.0
2007-12-04 14:45:00,109.3,109.34,109.3,109.34,244800000.0
2007-12-04 14:46:00,109.34,109.35,109.31,109.35,586999992.0
2007-12-04 14:47:00,109.35,109.35,109.31,109.32,120000000.0
2007-12-04 14:48:00,109.32,109.33,109.27,109.27,723000000.0
2007-12-04 14:49:00,109.28,109.28,109.26,109.27,277500000.0
2007-12-04 14:50:00,109.28,109.31,109.28,109.31,361400000.0
2007-12-04 14:51:00,109.31,109.31,109.28,109.28,317600000.0
2007-12-04 14:52:00,109.28,109.29,109.26,109.26,288000000.0
2007-12-04 14:53:00,109.27,109.27,109.21,109.24,457099999.0
2007-12-04 14:54:00,109.24,109.27,109.24,109.26,263399999.0
2007-12-04 14:55:00,109.26,109.27,109.25,109.26,285599994.0
2007-12-04 14:56:00,109.26,109.26,109.19,109.19,302499999.0
2007-12-04 14:57:00,109.19,109.2,109.11,109.12,1208099978.0
2007-12-04 14:58:00,109.11,109.16,109.1,109.15,690099996.0
2007-12-04 14:59:00,109.15,109.17,109.11,109.14,256000000.0
2007-12-04 15:00:00,109.14,109.22,109.13,109.22,679000000.0
2007-12-04 15:01:00,109.22,109.22,109.14,109.14,329600000.0
2007-12-04 15:02:00,109.14,109.17,109.13,109.17,254900000.0
2007-12-04 15:03:00,109.17,109.17,109.13,109.15,287200000.0
2007-12-04 15:04:00,109.15,109.23,109.13,109.22,537299994.0
2007-12-04 15:05:00,109.21,109.22,109.2,109.2,675200000.0
2007-12-04 15:06:00,109.2,109.21,109.11,109.18,751700001.0
2007-12-04 15:07:00,109.18,109.18,109.04,109.07,485399999.0
2007-12-04 15:08:00,109.08,109.11,109.05,109.05,528300000.0
2007-12-04 15:09:00,109.05,109.1,109.01,109.095,1082799979.0
2007-12-04 15:10:00,109.09,109.11,109.06,109.1,970299994.0
2007-12-04 15:11:00,109.1,109.17,109.1,109.16,926400000.0
2007-12-04 15:12:00,109.16,109.17,109.15,109.16,265600000.0
2007-12-04 15:13:00,109.16,109.17,109.14,109.16,427500000.0
2007-12-04 15:14:00,109.16,109.23,109.16,109.23,505399999.0
2007-12-04 15:15:00,109.22,109.26,109.21,109.21,516500000.0
2007-12-04 15:16:00,109.21,109.23,109.2,109.21,398599997.0
2007-12-04 15:17:00,109.21,109.25,109.21,109.24,505000000.0
2007-12-04 15:18:00,109.24,109.26,109.2,109.25,641199998.0
2007-12-04 15:19:00,109.26,109.27,109.22,109.25,786999989.0
2007-12-04 15:20:00,109.25,109.29,109.2,109.28,477899997.0
2007-12-04 15:21:00,109.28,109.3,109.26,109.26,360000000.0
2007-12-04 15:22:00,109.27,109.28,109.24,109.27,416300000.0
2007-12-04 15:23:00,109.27,109.28,109.25,109.28,379600000.0
2007-12-04 15:24:00,109.27,109.35,109.27,109.35,468900000.0
2007-12-04 15:25:00,109.35,109.35,109.28,109.31,533600000.0
2007-12-04 15:26:00,109.31,109.33,109.31,109.31,212000000.0
2007-12-04 15:27:00,109.29,109.31,109.24,109.28,881099995.0
2007-12-04 15:28:00,109.28,109.29,109.25,109.26,408700000.0
2007-12-04 15:29:00,109.26,109.26,109.2,109.23,441800000.0
2007-12-04 15:30:00,109.23,109.28,109.23,109.27,475300000.0
2007-12-04 15:31:00,109.27,109.31,109.27,109.3,677099996.0
2007-12-04 15:32:00,109.31,109.35,109.3,109.32,461900000.0
2007-12-04 15:33:00,109.32,109.32,109.26,109.28,622499998.0
2007-12-04 15:34:00,109.28,109.29,109.21,109.22,374800001.0
2007-12-04 15:35:00,109.22,109.22,109.19,109.22,419200000.0
2007-12-04 15:36:00,109.22,109.22,109.09,109.09,412400001.0
2007-12-04 15:37:00,109.09,109.11,109.01,109.1,789199994.0
2007-12-04 15:38:00,109.1,109.12,109.07,109.08,745799993.0
2007-12-04 15:39:00,109.08,109.16,109.04,109.12,1100299989.0
2007-12-04 15:40:00,109.13,109.16,109.11,109.11,645899999.0
2007-12-04 15:41:00,109.11,109.22,109.1,109.22,617199998.0
2007-12-04 15:42:00,109.22,109.24,109.2,109.24,363200000.0
2007-12-04 15:43:00,109.24,109.26,109.22,109.25,884299988.0
2007-12-04 15:44:00,109.25,109.25,109.21,109.23,554100000.0
2007-12-04 15:45:00,109.23,109.24,109.2,109.24,662999991.0
2007-12-04 15:46:00,109.24,109.28,109.23,109.26,510199995.0
2007-12-04 15:47:00,109.25,109.31,109.23,109.28,1281099989.0
2007-12-04 15:48:00,109.29,109.32,109.27,109.28,559900000.0
2007-12-04 15:49:00,109.28,109.34,109.28,109.3,556000000.0
2007-12-04 15:50:00,109.3,109.3,109.2,109.24,560999998.0
2007-12-04 15:51:00,109.24,109.24,109.19,109.2,1108399997.0
2007-12-04 15:52:00,109.2,109.25,109.2,109.21,380000000.0
2007-12-04 15:53:00,109.21,109.25,109.21,109.21,701700000.0
2007-12-04 15:54:00,109.21,109.25,109.14,109.16,674199999.0
2007-12-04 15:55:00,109.16,109.22,109.15,109.2,1428499987.0
2007-12-04 15:56:00,109.2,109.21,109.15,109.2,554900000.0
2007-12-04 15:57:00,109.2,109.255,109.16,109.255,784799989.0
2007-12-04 15:58:00,109.22,109.31,109.18,109.26,559200000.0
2007-12-04 15:59:00,109.26,109.3,109.21,109.21,613700000.0
2007-12-04 16:00:00,108.67,108.69,108.53,108.67,1008900000.0
2007-12-04 16:01:00,108.66,108.85,108.66,108.74,621600000.0
2007-12-04 16:02:00,108.74,108.74,108.44,108.52,659800000.0
2007-12-04 16:03:00,108.52,108.58,108.435,108.44,863099999.0
2007-12-04 16:04:00,108.44,108.45,108.3,108.4,574000000.0
2007-12-04 16:05:00,108.39,108.44,108.26,108.305,1193300008.0
2007-12-04 16:06:00,108.3,108.45,108.3,108.44,724500000.0
2007-12-04 16:07:00,108.43,108.51,108.41,108.5,513600000.0
2007-12-04 16:08:00,108.48,108.48,108.33,108.34,636400003.0
2007-12-04 16:09:00,108.33,108.37,108.21,108.24,1190500007.0
2007-12-04 16:10:00,108.23,108.33,108.22,108.25,632100000.0
2007-12-04 16:11:00,108.25,108.28,108.23,108.28,1075999999.0
2007-12-04 16:12:00,108.28,108.3,108.25,108.25,462100000.0
2007-12-04 16:13:00,108.25,108.28,108.24,108.28,730300000.0
2007-12-04 16:14:00,108.28,108.32,108.27,108.31,713300000.0
2007-12-04 16:15:00,108.31,108.33,108.2,108.21,869200000.0
2007-12-04 16:16:00,108.21,108.21,108.13,108.17,752100000.0
2007-12-04 16:17:00,108.18,108.2,108.15,108.2,754700000.0
2007-12-04 16:18:00,108.19,108.24,108.18,108.24,641500000.0
2007-12-04 16:19:00,108.23,108.28,108.18,108.28,825800000.0
2007-12-04 16:20:00,108.28,108.37,108.27,108.3,539200000.0
2007-12-04 16:21:00,108.3,108.32,108.25,108.26,463400000.0
2007-12-04 16:22:00,108.26,108.32,108.26,108.29,244800000.0
2007-12-04 16:23:00,108.29,108.32,108.23,108.26,485899998.0
2007-12-04 16:24:00,108.26,108.27,108.23,108.24,275200000.0
2007-12-04 16:25:00,108.24,108.27,108.23,108.25,296100000.0
2007-12-04 16:26:00,108.23,108.25,108.13,108.14,489500000.0
2007-12-04 16:27:00,108.14,108.21,108.12,108.19,456699999.0
2007-12-04 16:28:00,108.19,108.22,108.15,108.17,364000000.0
2007-12-04 16:29:00,108.17,108.2,108.12,108.13,297300000.0
2007-12-04 16:30:00,108.12,108.21,108.11,108.16,552800000.0
2007-12-04 16:31:00,108.16,108.19,108.13,108.13,392000000.0
2007-12-04 16:32:00,108.13,108.15,108.04,108.07,376800000.0
2007-12-04 16:33:00,108.07,108.12,108.03,108.11,578000000.0
2007-12-04 16:34:00,108.11,108.12,108.02,108.05,723099997.0
2007-12-04 16:35:00,108.04,108.07,108.02,108.02,384800000.0
2007-12-04 16:36:00,108.02,108.03,107.96,108.0,539099999.0
2007-12-04 16:37:00,108.02,108.03,107.95,108.03,488000000.0
2007-12-04 16:38:00,108.03,108.11,108.0,108.1,613600000.0
2007-12-04 16:39:00,108.1,108.12,108.03,108.1,808800000.0
2007-12-04 16:40:00,108.1,108.11,108.06,108.07,991399999.0
2007-12-04 16:41:00,108.07,108.09,108.03,108.07,538400000.0
2007-12-04 16:42:00,108.07,108.08,108.02,108.03,744399995.0
2007-12-04 16:43:00,108.03,108.12,108.03,108.11,359700000.0
2007-12-04 16:44:00,108.11,108.13,108.09,108.1,397000000.0
2007-12-04 16:45:00,108.1,108.11,108.04,108.04,491800000.0
2007-12-04 16:46:00,108.04,108.07,108.03,108.06,502400000.0
2007-12-04 16:47:00,108.05,108.13,108.05,108.12,749599999.0
2007-12-04 16:48:00,108.12,108.14,108.11,108.11,364400000.0
2007-12-04 16:49:00,108.11,108.16,108.1,108.11,458900000.0
2007-12-04 16:50:00,108.11,108.12,108.05,108.08,634900000.0
2007-12-04 16:51:00,108.08,108.1,108.02,108.06,430200000.0
2007-12-04 16:52:00,108.06,108.09,108.04,108.09,664700000.0
2007-12-04 16:53:00,108.09,108.11,108.06,108.06,409600000.0
2007-12-04 16:54:00,108.06,108.09,108.05,108.09,544800000.0
2007-12-04 16:55:00,108.09,108.2,108.09,108.2,475300000.0
2007-12-04 16:56:00,108.2,108.26,108.18,108.22,1010399997.0
2007-12-04 16:57:00,108.22,108.25,108.18,108.19,694400000.0
2007-12-04 16:58:00,108.19,108.21,108.16,108.19,427100000.0
2007-12-04 16:59:00,108.19,108.25,108.17,108.23,594900000.0
2007-12-04 17:00:00,108.22,108.24,108.16,108.19,657000000.0
2007-12-04 17:01:00,108.19,108.2,108.18,108.19,355200000.0
2007-12-04 17:02:00,108.19,108.2,108.17,108.19,353000000.0
2007-12-04 17:03:00,108.19,108.21,108.18,108.18,344600000.0
2007-12-04 17:04:00,108.18,108.18,108.16,108.18,424000000.0
2007-12-04 17:05:00,108.18,108.2,108.15,108.18,698200000.0
2007-12-04 17:06:00,108.18,108.21,108.18,108.2,583000000.0
2007-12-04 17:07:00,108.2,108.23,108.19,108.21,614400000.0
2007-12-04 17:08:00,108.21,108.26,108.21,108.24,435200000.0
2007-12-04 17:09:00,108.24,108.25,108.24,108.25,181900000.0
2007-12-04 17:10:00,108.25,108.26,108.22,108.22,406500000.0
2007-12-04 17:11:00,108.23,108.27,108.21,108.27,490399996.0
2007-12-04 17:12:00,108.27,108.31,108.26,108.3,475400000.0
2007-12-04 17:13:00,108.3,108.31,108.28,108.3,746400000.0
2007-12-04 17:14:00,108.3,108.31,108.29,108.31,312800000.0
2007-12-04 17:15:00,108.31,108.31,108.28,108.28,432800000.0
2007-12-04 17:16:00,108.28,108.32,108.27,108.28,343900000.0
2007-12-04 17:17:00,108.28,108.28,108.22,108.24,677100000.0
2007-12-04 17:18:00,108.24,108.24,108.2,108.22,1182100003.0
2007-12-04 17:19:00,108.21,108.23,108.18,108.19,960999998.0
2007-12-04 17:20:00,108.2,108.2,108.17,108.19,577900000.0
2007-12-04 17:21:00,108.19,108.21,108.17,108.18,464200000.0
2007-12-04 17:22:00,108.18,108.21,108.17,108.2,298400000.0
2007-12-04 17:23:00,108.19,108.26,108.18,108.25,522500001.0
2007-12-04 17:24:00,108.25,108.27,108.24,108.26,280000001.0
2007-12-04 17:25:00,108.26,108.34,108.26,108.33,965000000.0
2007-12-04 17:26:00,108.32,108.39,108.31,108.35,974000003.0
2007-12-04 17:27:00,108.35,108.38,108.34,108.37,760400001.0
2007-12-04 17:28:00,108.37,108.47,108.35,108.47,626400000.0
2007-12-04 17:29:00,108.47,108.48,108.43,108.44,488200000.0
2007-12-04 17:30:00,108.43,108.45,108.4,108.43,771800000.0
2007-12-04 17:31:00,108.43,108.45,108.4,108.44,477000000.0
2007-12-04 17:32:00,108.44,108.47,108.43,108.47,523200000.0
2007-12-04 17:33:00,108.47,108.53,108.46,108.49,589300000.0
2007-12-04 17:34:00,108.49,108.51,108.41,108.43,699600000.0
2007-12-04 17:35:00,108.43,108.46,108.42,108.43,281600000.0
2007-12-04 17:36:00,108.43,108.48,108.42,108.48,277600000.0
2007-12-04 17:37:00,108.48,108.48,108.43,108.44,310400000.0
2007-12-04 17:38:00,108.44,108.47,108.38,108.42,851200001.0
2007-12-04 17:39:00,108.42,108.45,108.4,108.44,775200001.0
2007-12-04 17:40:00,108.44,108.47,108.43,108.47,722199998.0
2007-12-04 17:41:00,108.47,108.5,108.45,108.49,724600002.0
2007-12-04 17:42:00,108.49,108.53,108.47,108.5,524600000.0
2007-12-04 17:43:00,108.5,108.5,108.47,108.5,733500002.0
2007-12-04 17:44:00,108.5,108.54,108.49,108.53,901800003.0
2007-12-04 17:45:00,108.53,108.57,108.53,108.57,723200000.0
2007-12-04 17:46:00,108.57,108.57,108.44,108.45,1223799996.0
2007-12-04 17:47:00,108.44,108.47,108.42,108.43,960700000.0
2007-12-04 17:48:00,108.43,108.43,108.36,108.36,1190799996.0
2007-12-04 17:49:00,108.36,108.42,108.35,108.42,448800000.0
2007-12-04 17:50:00,108.42,108.43,108.38,108.41,1055300001.0
2007-12-04 17:51:00,108.41,108.43,108.39,108.43,620000000.0
2007-12-04 17:52:00,108.43,108.54,108.41,108.51,713200002.0
2007-12-04 17:53:00,108.495,108.57,108.49,108.51,857800003.0
2007-12-04 17:54:00,108.51,108.54,108.51,108.51,1034900002.0
2007-12-04 17:55:00,108.51,108.56,108.51,108.53,600800000.0
2007-12-04 17:56:00,108.53,108.65,108.53,108.63,484000000.0
2007-12-04 17:57:00,108.63,108.63,108.56,108.56,891900000.0
2007-12-04 17:58:00,108.56,108.57,108.52,108.55,918000000.0
2007-12-04 17:59:00,108.53,108.56,108.48,108.52,760800000.0
2007-12-04 18:00:00,108.52,108.54,108.425,108.48,946400001.0
2007-12-04 18:01:00,108.49,108.51,108.46,108.47,620400000.0
2007-12-04 18:02:00,108.48,108.5,108.46,108.48,657200001.0
2007-12-04 18:03:00,108.48,108.5,108.45,108.49,520000000.0
2007-12-04 18:04:00,108.49,108.5,108.48,108.49,263200000.0
2007-12-04 18:05:00,108.49,108.49,108.46,108.48,220800000.0
2007-12-04 18:06:00,108.48,108.5,108.47,108.49,290300000.0
2007-12-04 18:07:00,108.5,108.51,108.46,108.5,397200001.0
2007-12-04 18:08:00,108.5,108.5,108.48,108.49,135200000.0
2007-12-04 18:09:00,108.49,108.53,108.49,108.52,355100000.0
2007-12-04 18:10:00,108.52,108.62,108.51,108.61,732600000.0
2007-12-04 18:11:00,108.61,108.65,108.6,108.63,661099998.0
2007-12-04 18:12:00,108.63,108.63,108.6,108.6,433600000.0
2007-12-04 18:13:00,108.6,108.61,108.6,108.6,548800000.0
2007-12-04 18:14:00,108.6,108.64,108.58,108.64,394400000.0
2007-12-04 18:15:00,108.64,108.64,108.61,108.63,287200000.0
2007-12-04 18:16:00,108.63,108.66,108.62,108.64,496100000.0
2007-12-04 18:17:00,108.63,108.66,108.62,108.62,324000000.0
2007-12-04 18:18:00,108.62,108.63,108.58,108.61,588100001.0
2007-12-04 18:19:00,108.61,108.62,108.59,108.62,732200000.0
2007-12-04 18:20:00,108.62,108.66,108.59,108.64,1082300000.0
2007-12-04 18:21:00,108.65,108.7,108.64,108.7,712699998.0
2007-12-04 18:22:00,108.7,108.7,108.62,108.65,1045200000.0
2007-12-04 18:23:00,108.65,108.73,108.62,108.72,1480300000.0
2007-12-04 18:24:00,108.72,108.75,108.72,108.72,300000000.0
2007-12-04 18:25:00,108.72,108.72,108.67,108.69,564800000.0
2007-12-04 18:26:00,108.69,108.7,108.66,108.68,555300000.0
2007-12-04 18:27:00,108.68,108.68,108.61,108.63,745900000.0
2007-12-04 18:28:00,108.63,108.67,108.61,108.65,550299999.0
2007-12-04 18:29:00,108.66,108.67,108.64,108.64,396800001.0
2007-12-04 18:30:00,108.64,108.64,108.61,108.62,578199999.0
2007-12-04 18:31:00,108.62,108.64,108.6,108.6,264800000.0
2007-12-04 18:32:00,108.6,108.6,108.56,108.57,1057900001.0
2007-12-04 18:33:00,108.58,108.62,108.58,108.62,499699998.0
2007-12-04 18:34:00,108.62,108.64,108.61,108.62,344000000.0
2007-12-04 18:35:00,108.62,108.62,108.59,108.59,363500000.0
2007-12-04 18:36:00,108.6,108.6,108.54,108.56,557000000.0
2007-12-04 18:37:00,108.56,108.56,108.54,108.55,580600000.0
2007-12-04 18:38:00,108.55,108.56,108.54,108.55,204000000.0
2007-12-04 18:39:00,108.55,108.58,108.55,108.58,383999999.0
2007-12-04 18:40:00,108.58,108.61,108.58,108.59,462200000.0
2007-12-04 18:41:00,108.59,108.59,108.57,108.58,482400000.0
2007-12-04 18:42:00,108.57,108.58,108.56,108.56,596000000.0
2007-12-04 18:43:00,108.56,108.57,108.55,108.56,471200000.0
2007-12-04 18:44:00,108.56,108.57,108.55,108.56,442600000.0
2007-12-04 18:45:00,108.56,108.57,108.54,108.55,668800000.0
2007-12-04 18:46:00,108.55,108.56,108.53,108.56,846100002.0
2007-12-04 18:47:00,108.55,108.57,108.53,108.53,583000005.0
2007-12-04 18:48:00,108.53,108.55,108.53,108.54,424100002.0
2007-12-04 18:49:00,108.54,108.56,108.53,108.56,755700003.0
2007-12-04 18:50:00,108.55,108.57,108.545,108.55,595799997.0
2007-12-04 18:51:00,108.55,108.58,108.54,108.54,673600000.0
2007-12-04 18:52:00,108.54,108.56,108.54,108.56,938400000.0
2007-12-04 18:53:00,108.56,108.56,108.54,108.55,493300000.0
2007-12-04 18:54:00,108.55,108.6,108.545,108.59,837600000.0
2007-12-04 18:55:00,108.59,108.62,108.59,108.6,698500000.0
2007-12-04 18:56:00,108.6,108.61,108.59,108.61,224600000.0
2007-12-04 18:57:00,108.61,108.61,108.57,108.58,161600000.0
2007-12-04 18:58:00,108.58,108.59,108.55,108.57,320500000.0
2007-12-04 18:59:00,108.57,108.6,108.52,108.52,528800000.0
2007-12-04 19:00:00,108.52,108.57,108.5,108.52,896400000.0
2007-12-04 19:01:00,108.52,108.52,108.48,108.49,311700000.0
2007-12-04 19:02:00,108.48,108.49,108.45,108.48,457800000.0
2007-12-04 19:03:00,108.48,108.52,108.48,108.52,240800000.0
2007-12-04 19:04:00,108.52,108.53,108.49,108.5,287400003.0
2007-12-04 19:05:00,108.5,108.52,108.48,108.51,408800003.0
2007-12-04 19:06:00,108.51,108.54,108.51,108.53,200800000.0
2007-12-04 19:07:00,108.53,108.53,108.5,108.53,482500000.0
2007-12-04 19:08:00,108.53,108.57,108.52,108.56,562200002.0
2007-12-04 19:09:00,108.57,108.6,108.55,108.55,710500001.0
2007-12-04 19:10:00,108.55,108.58,108.54,108.55,582400000.0
2007-12-04 19:11:00,108.55,108.58,108.53,108.54,735500000.0
2007-12-04 19:12:00,108.54,108.57,108.53,108.57,458200000.0
2007-12-04 19:13:00,108.57,108.59,108.56,108.56,252800000.0
2007-12-04 19:14:00,108.56,108.57,108.55,108.57,258400000.0
2007-12-04 19:15:00,108.57,108.58,108.56,108.57,218400000.0
2007-12-04 19:16:00,108.57,108.57,108.53,108.54,394099999.0
2007-12-04 19:17:00,108.54,108.56,108.52,108.52,624100000.0
2007-12-04 19:18:00,108.52,108.56,108.52,108.54,292600000.0
2007-12-04 19:19:00,108.54,108.56,108.5,108.52,212000000.0
2007-12-04 19:20:00,108.52,108.52,108.49,108.5,226000000.0
2007-12-04 19:21:00,108.5,108.53,108.49,108.5,558300000.0
2007-12-04 19:22:00,108.5,108.5,108.45,108.46,582600000.0
2007-12-04 19:23:00,108.46,108.47,108.46,108.46,290800000.0
2007-12-04 19:24:00,108.46,108.48,108.46,108.47,522600000.0
2007-12-04 19:25:00,108.47,108.49,108.47,108.47,182800000.0
2007-12-04 19:26:00,108.47,108.47,108.39,108.4,804700001.0
2007-12-04 19:27:00,108.4,108.42,108.4,108.41,254400000.0
2007-12-04 19:28:00,108.41,108.44,108.365,108.44,724199999.0
2007-12-04 19:29:00,108.44,108.46,108.42,108.43,485600000.0
2007-12-04 19:30:00,108.43,108.44,108.4,108.4,358100000.0
2007-12-04 19:31:00,108.4,108.42,108.39,108.42,325600000.0
2007-12-04 19:32:00,108.42,108.43,108.39,108.41,324800000.0
2007-12-04 19:33:00,108.41,108.42,108.4,108.41,359200000.0
2007-12-04 19:34:00,108.41,108.42,108.385,108.39,200800000.0
2007-12-04 19:35:00,108.39,108.43,108.39,108.43,123100000.0
2007-12-04 19:36:00,108.43,108.44,108.41,108.42,227500000.0
2007-12-04 19:37:00,108.42,108.42,108.39,108.41,362300003.0
2007-12-04 19:38:00,108.41,108.42,108.39,108.4,173200001.0
2007-12-04 19:39:00,108.4,108.4,108.39,108.39,133600000.0
2007-12-04 19:40:00,108.39,108.39,108.38,108.39,84800000.0
2007-12-04 19:41:00,108.39,108.4,108.39,108.39,78700000.0
2007-12-04 19:42:00,108.39,108.42,108.38,108.42,203400000.0
2007-12-04 19:43:00,108.42,108.44,108.4,108.43,340099999.0
2007-12-04 19:44:00,108.43,108.44,108.42,108.43,110400000.0
2007-12-04 19:45:00,108.43,108.44,108.395,108.44,66800000.0
2007-12-04 19:46:00,108.44,108.47,108.41,108.44,625800002.0
2007-12-04 19:47:00,108.44,108.44,108.4,108.42,563300000.0
2007-12-04 19:48:00,108.42,108.47,108.415,108.47,634199998.0
2007-12-04 19:49:00,108.47,108.56,108.46,108.55,859200000.0
2007-12-04 19:50:00,108.55,108.55,108.5,108.52,672099997.0
2007-12-04 19:51:00,108.52,108.53,108.495,108.495,619199998.0
2007-12-04 19:52:00,108.5,108.52,108.49,108.51,555500000.0
2007-12-04 19:53:00,108.51,108.51,108.49,108.5,320800000.0
2007-12-04 19:54:00,108.5,108.51,108.45,108.46,503500001.0
2007-12-04 19:55:00,108.46,108.49,108.46,108.48,171000000.0
2007-12-04 19:56:00,108.48,108.5,108.48,108.49,541999998.0
2007-12-04 19:57:00,108.5,108.51,108.5,108.51,270400000.0
2007-12-04 19:58:00,108.51,108.52,108.49,108.51,455999995.0
2007-12-04 19:59:00,108.51,108.51,108.49,108.51,344600003.0
2007-12-04 20:00:00,108.51,108.53,108.5,108.53,602100000.0
2007-12-04 20:01:00,108.53,108.58,108.53,108.57,538400000.0
2007-12-04 20:02:00,108.57,108.58,108.55,108.56,493499998.0
2007-12-04 20:03:00,108.56,108.58,108.54,108.57,550400003.0
2007-12-04 20:04:00,108.58,108.58,108.56,108.56,176100000.0
2007-12-04 20:05:00,108.57,108.59,108.56,108.58,675200000.0
2007-12-04 20:06:00,108.58,108.62,108.575,108.59,869700000.0
2007-12-04 20:07:00,108.59,108.61,108.56,108.56,507700001.0
2007-12-04 20:08:00,108.56,108.57,108.54,108.55,669500005.0
2007-12-04 20:09:00,108.55,108.55,108.51,108.51,644200000.0
2007-12-04 20:10:00,108.51,108.52,108.5,108.52,269800000.0
2007-12-04 20:11:00,108.52,108.53,108.51,108.53,259200000.0
2007-12-04 20:12:00,108.53,108.53,108.51,108.52,325400000.0
2007-12-04 20:13:00,108.52,108.54,108.51,108.515,216700000.0
2007-12-04 20:14:00,108.515,108.55,108.515,108.53,210200000.0
2007-12-04 20:15:00,108.53,108.54,108.51,108.53,157900000.0
2007-12-04 20:16:00,108.52,108.54,108.52,108.53,492900003.0
2007-12-04 20:17:00,108.53,108.54,108.52,108.53,125800000.0
2007-12-04 20:18:00,108.53,108.55,108.53,108.54,151500000.0
2007-12-04 20:19:00,108.54,108.55,108.52,108.52,259700001.0
2007-12-04 20:20:00,108.52,108.54,108.51,108.52,294100000.0
2007-12-04 20:21:00,108.52,108.53,108.51,108.52,350400000.0
2007-12-04 20:22:00,108.52,108.55,108.51,108.53,377100000.0
2007-12-04 20:23:00,108.53,108.55,108.52,108.52,331500003.0
2007-12-04 20:24:00,108.52,108.54,108.52,108.53,234400001.0
2007-12-04 20:25:00,108.53,108.54,108.51,108.51,266600000.0
2007-12-04 20:26:00,108.52,108.54,108.52,108.52,118400000.0
2007-12-04 20:27:00,108.52,108.54,108.5,108.51,658100005.0
2007-12-04 20:28:00,108.51,108.51,108.5,108.5,197800001.0
2007-12-04 20:29:00,108.5,108.53,108.49,108.51,206300000.0
2007-12-04 20:30:00,108.51,108.52,108.5,108.5,112000000.0
2007-12-04 20:31:00,108.5,108.5,108.47,108.47,355200000.0
2007-12-04 20:32:00,108.47,108.5,108.46,108.48,345500002.0
2007-12-04 20:33:00,108.48,108.51,108.48,108.5,265700000.0
2007-12-04 20:34:00,108.5,108.51,108.49,108.5,237700000.0
2007-12-04 20:35:00,108.51,108.51,108.48,108.51,100500000.0
2007-12-04 20:36:00,108.51,108.51,108.49,108.5,128800000.0
2007-12-04 20:37:00,108.5,108.53,108.49,108.53,175200000.0
2007-12-04 20:38:00,108.53,108.54,108.51,108.53,179700000.0
2007-12-04 20:39:00,108.53,108.53,108.52,108.53,86000000.0
2007-12-04 20:40:00,108.53,108.56,108.51,108.52,307700000.0
2007-12-04 20:41:00,108.52,108.53,108.51,108.53,96500000.0
2007-12-04 20:42:00,108.53,108.56,108.53,108.56,106400000.0
2007-12-04 20:43:00,108.56,108.56,108.54,108.56,141600000.0
2007-12-04 20:44:00,108.56,108.57,108.56,108.57,156000000.0
2007-12-04 20:45:00,108.57,108.58,108.56,108.57,124800000.0
2007-12-04 20:46:00,108.57,108.57,108.51,108.51,235099999.0
2007-12-04 20:47:00,108.51,108.57,108.51,108.57,516400001.0
2007-12-04 20:48:00,108.57,108.57,108.56,108.56,464000000.0
2007-12-04 20:49:00,108.56,108.58,108.55,108.57,451000000.0
2007-12-04 20:50:00,108.58,108.58,108.57,108.57,175600000.0
2007-12-04 20:51:00,108.57,108.58,108.555,108.56,469200000.0
2007-12-04 20:52:00,108.56,108.59,108.56,108.57,251900001.0
2007-12-04 20:53:00,108.57,108.59,108.55,108.55,313900000.0
2007-12-04 20:54:00,108.55,108.56,108.55,108.55,354200000.0
2007-12-04 20:55:00,108.55,108.57,108.55,108.57,149400000.0
2007-12-04 20:56:00,108.57,108.57,108.53,108.54,337200001.0
2007-12-04 20:57:00,108.54,108.56,108.54,108.55,262000001.0
2007-12-04 20:58:00,108.55,108.55,108.54,108.54,255900000.0
2007-12-04 20:59:00,108.54,108.58,108.54,108.56,476900000.0
2007-12-04 21:00:00,108.56,108.58,108.56,108.57,201600000.0
2007-12-04 21:01:00,108.57,108.57,108.54,108.55,188000000.0
2007-12-04 21:02:00,108.55,108.56,108.53,108.54,318499998.0
2007-12-04 21:03:00,108.55,108.55,108.52,108.52,547900001.0
2007-12-04 21:04:00,108.52,108.52,108.47,108.49,759800005.0
2007-12-04 21:05:00,108.49,108.53,108.47,108.48,666900003.0
2007-12-04 21:06:00,108.48,108.52,108.48,108.5,343300000.0
2007-12-04 21:07:00,108.49,108.52,108.475,108.52,249000000.0
2007-12-04 21:08:00,108.5,108.52,108.49,108.51,440800000.0
2007-12-04 21:09:00,108.51,108.51,108.49,108.51,398200000.0
2007-12-04 21:10:00,108.51,108.52,108.48,108.49,333600000.0
2007-12-04 21:11:00,108.49,108.5,108.46,108.48,367600002.0
2007-12-04 21:12:00,108.48,108.51,108.47,108.51,232200000.0
2007-12-04 21:13:00,108.51,108.54,108.51,108.52,261200000.0
2007-12-04 21:14:00,108.52,108.53,108.5,108.53,59700000.0
2007-12-04 21:15:00,108.53,108.54,108.53,108.53,200800000.0
2007-12-04 21:16:00,108.53,108.54,108.52,108.52,103200000.0
2007-12-04 21:17:00,108.52,108.53,108.5,108.53,135200000.0
2007-12-04 21:18:00,108.53,108.56,108.53,108.56,204000000.0
2007-12-04 21:19:00,108.56,108.57,108.54,108.57,219700000.0
2007-12-04 21:20:00,108.57,108.59,108.57,108.58,125600000.0
2007-12-04 21:21:00,108.58,108.59,108.56,108.56,448800000.0
2007-12-04 21:22:00,108.56,108.57,108.55,108.56,196000000.0
2007-12-04 21:23:00,108.56,108.56,108.51,108.52,518600000.0
2007-12-04 21:24:00,108.52,108.53,108.5,108.53,313600002.0
2007-12-04 21:25:00,108.53,108.57,108.53,108.57,138400000.0
2007-12-04 21:26:00,108.57,108.57,108.52,108.54,402800002.0
2007-12-04 21:27:00,108.54,108.57,108.515,108.54,464699998.0
2007-12-04 21:28:00,108.54,108.57,108.54,108.55,315100000.0
2007-12-04 21:29:00,108.55,108.57,108.52,108.57,575800000.0
2007-12-04 21:30:00,108.57,108.59,108.55,108.55,309900003.0
2007-12-04 21:31:00,108.55,108.56,108.54,108.55,242900000.0
2007-12-04 21:32:00,108.55,108.57,108.49,108.49,401300000.0
2007-12-04 21:33:00,108.49,108.51,108.485,108.5,194900000.0
2007-12-04 21:34:00,108.5,108.5,108.48,108.48,338600000.0
2007-12-04 21:35:00,108.48,108.53,108.48,108.53,569600000.0
2007-12-04 21:36:00,108.53,108.54,108.52,108.53,394400000.0
2007-12-04 21:37:00,108.53,108.54,108.53,108.53,314400000.0
2007-12-04 21:38:00,108.53,108.53,108.46,108.46,605500000.0
2007-12-04 21:39:00,108.46,108.46,108.45,108.45,171200000.0
2007-12-04 21:40:00,108.44,108.44,108.41,108.42,462400002.0
2007-12-04 21:41:00,108.42,108.44,108.42,108.44,320000000.0
2007-12-04 21:42:00,108.44,108.47,108.44,108.46,376800000.0
2007-12-04 21:43:00,108.46,108.46,108.41,108.41,779800001.0
2007-12-04 21:44:00,108.41,108.44,108.41,108.44,244800000.0
2007-12-04 21:45:00,108.44,108.46,108.43,108.46,207000000.0
2007-12-04 21:46:00,108.46,108.46,108.41,108.44,455100003.0
2007-12-04 21:47:00,108.44,108.44,108.39,108.41,726700000.0
2007-12-04 21:48:00,108.41,108.42,108.4,108.42,759600003.0
2007-12-04 21:49:00,108.42,108.43,108.4,108.41,373000000.0
2007-12-04 21:50:00,108.41,108.43,108.39,108.39,357300000.0
2007-12-04 21:51:00,108.39,108.42,108.39,108.39,518300000.0
2007-12-04 21:52:00,108.39,108.42,108.39,108.41,168800000.0
2007-12-04 21:53:00,108.41,108.41,108.38,108.38,358400000.0
2007-12-04 21:54:00,108.38,108.39,108.32,108.35,524500001.0
2007-12-04 21:55:00,108.34,108.35,108.26,108.26,641300003.0
2007-12-04 21:56:00,108.26,108.33,108.26,108.31,406500000.0
2007-12-04 21:57:00,108.31,108.33,108.31,108.33,161600000.0
2007-12-04 21:58:00,108.33,108.34,108.29,108.32,442400001.0
2007-12-04 21:59:00,108.32,108.32,108.3,108.3,330400000.0
2007-12-04 22:00:00,108.3,108.33,108.28,108.32,880700000.0
2007-12-04 22:01:00,108.32,108.32,108.29,108.3,466100000.0
2007-12-04 22:02:00,108.3,108.3,108.3,108.3,279200000.0
2007-12-04 22:03:00,108.3,108.3,108.26,108.27,667900000.0
2007-12-04 22:04:00,108.27,108.28,108.27,108.28,100800000.0
2007-12-04 22:05:00,108.28,108.28,108.25,108.26,388200001.0
2007-12-04 22:06:00,108.26,108.28,108.25,108.28,733499999.0
2007-12-04 22:07:00,108.28,108.29,108.25,108.26,639500005.0
2007-12-04 22:08:00,108.27,108.28,108.26,108.28,132000000.0
2007-12-04 22:09:00,108.28,108.32,108.28,108.31,317100000.0
2007-12-04 22:10:00,108.31,108.34,108.29,108.33,502100004.0
2007-12-04 22:11:00,108.33,108.41,108.33,108.37,867100001.0
2007-12-04 22:12:00,108.37,108.43,108.37,108.41,293800001.0
2007-12-04 22:13:00,108.41,108.5,108.41,108.49,495900000.0
2007-12-04 22:14:00,108.49,108.5,108.44,108.45,407299999.0
2007-12-04 22:15:00,108.45,108.46,108.44,108.45,259800001.0
2007-12-04 22:16:00,108.46,108.46,108.44,108.45,224000001.0
2007-12-04 22:17:00,108.45,108.51,108.41,108.49,659700003.0
2007-12-04 22:18:00,108.49,108.52,108.49,108.51,540000000.0
2007-12-04 22:19:00,108.52,108.55,108.5,108.53,658700000.0
2007-12-04 22:20:00,108.53,108.55,108.5,108.52,244400002.0
2007-12-04 22:21:00,108.52,108.52,108.49,108.5,74400000.0
2007-12-04 22:22:00,108.5,108.5,108.47,108.48,297100000.0
2007-12-04 22:23:00,108.48,108.51,108.47,108.5,141600000.0
2007-12-04 22:24:00,108.5,108.55,108.48,108.54,478100000.0
2007-12-04 22:25:00,108.54,108.58,108.52,108.58,164000000.0
2007-12-04 22:26:00,108.58,108.58,108.52,108.56,774700002.0
2007-12-04 22:27:00,108.56,108.665,108.54,108.62,616399999.0
2007-12-04 22:28:00,108.62,108.62,108.54,108.56,558800004.0
2007-12-04 22:29:00,108.56,108.6,108.56,108.6,298400000.0
2007-12-04 22:30:00,108.585,108.6,108.53,108.53,663300007.0
2007-12-04 22:31:00,108.53,108.58,108.53,108.55,297100001.0
2007-12-04 22:32:00,108.56,108.59,108.56,108.59,279300002.0
2007-12-04 22:33:00,108.59,108.59,108.55,108.57,430999999.0
2007-12-04 22:34:00,108.57,108.58,108.55,108.57,338000000.0
2007-12-04 22:35:00,108.57,108.59,108.57,108.58,85400000.0
2007-12-04 22:36:00,108.58,108.59,108.56,108.56,165300000.0
2007-12-04 22:37:00,108.56,108.58,108.555,108.58,87100000.0
2007-12-04 22:38:00,108.57,108.57,108.52,108.52,528099996.0
2007-12-04 22:39:00,108.52,108.55,108.44,108.45,789200000.0
2007-12-04 22:40:00,108.44,108.46,108.42,108.42,1019199999.0
2007-12-04 22:41:00,108.42,108.42,108.39,108.39,356100000.0
2007-12-04 22:42:00,108.39,108.39,108.37,108.39,103700000.0
2007-12-04 22:43:00,108.38,108.39,108.28,108.29,922900000.0
2007-12-04 22:44:00,108.29,108.35,108.28,108.35,680500000.0
2007-12-04 22:45:00,108.35,108.41,108.32,108.41,800200002.0
2007-12-04 22:46:00,108.4,108.41,108.33,108.35,1192900002.0
2007-12-04 22:47:00,108.35,108.38,108.35,108.37,202300000.0
2007-12-04 22:48:00,108.37,108.37,108.35,108.35,518700003.0
2007-12-04 22:49:00,108.35,108.36,108.31,108.33,878400001.0
2007-12-04 22:50:00,108.32,108.35,108.31,108.34,421100001.0
2007-12-04 22:51:00,108.335,108.355,108.32,108.33,703700001.0
2007-12-04 22:52:00,108.33,108.36,108.32,108.32,385900001.0
2007-12-04 22:53:00,108.33,108.36,108.33,108.35,491000000.0
2007-12-04 22:54:00,108.35,108.4,108.34,108.39,838100000.0
2007-12-04 22:55:00,108.39,108.39,108.37,108.385,979199997.0
2007-12-04 22:56:00,108.385,108.41,108.38,108.41,359699999.0
2007-12-04 22:57:00,108.41,108.41,108.36,108.36,596999997.0
2007-12-04 22:58:00,108.36,108.38,108.33,108.38,941400003.0
2007-12-04 22:59:00,108.38,108.42,108.37,108.41,555899996.0
2007-12-04 23:00:00,108.41,108.45,108.365,108.38,1056900001.0
2007-12-04 23:01:00,108.37,108.41,108.36,108.38,751300005.0
2007-12-04 23:02:00,108.38,108.41,108.34,108.36,840400005.0
2007-12-04 23:03:00,108.36,108.36,108.35,108.36,349400000.0
2007-12-04 23:04:00,108.36,108.39,108.36,108.39,465600000.0
2007-12-04 23:05:00,108.39,108.39,108.38,108.39,399200000.0
2007-12-04 23:06:00,108.39,108.39,108.38,108.38,262800000.0
2007-12-04 23:07:00,108.38,108.38,108.355,108.37,496699993.0
2007-12-04 23:08:00,108.37,108.4,108.36,108.4,475899999.0
2007-12-04 23:09:00,108.4,108.4,108.37,108.37,166400000.0
2007-12-04 23:10:00,108.37,108.43,108.37,108.43,184800000.0
2007-12-04 23:11:00,108.43,108.43,108.39,108.4,312500000.0
2007-12-04 23:12:00,108.4,108.43,108.39,108.41,283500000.0
2007-12-04 23:13:00,108.42,108.42,108.38,108.39,176800000.0
2007-12-04 23:14:00,108.39,108.39,108.37,108.38,265200005.0
2007-12-04 23:15:00,108.39,108.39,108.38,108.39,120000000.0
2007-12-04 23:16:00,108.39,108.395,108.38,108.39,440099996.0
2007-12-04 23:17:00,108.39,108.4,108.37,108.37,615100003.0
2007-12-04 23:18:00,108.37,108.37,108.34,108.37,471000001.0
2007-12-04 23:19:00,108.37,108.37,108.33,108.36,742500000.0
2007-12-04 23:20:00,108.36,108.37,108.33,108.36,556000000.0
2007-12-04 23:21:00,108.36,108.37,108.35,108.36,696399998.0
2007-12-04 23:22:00,108.36,108.38,108.36,108.37,225600000.0
2007-12-04 23:23:00,108.37,108.37,108.35,108.35,314900000.0
2007-12-04 23:24:00,108.36,108.38,108.34,108.38,246000000.0
2007-12-04 23:25:00,108.38,108.38,108.37,108.38,538599999.0
2007-12-04 23:26:00,108.38,108.38,108.37,108.37,347200000.0
2007-12-04 23:27:00,108.37,108.38,108.37,108.38,315200000.0
2007-12-04 23:28:00,108.38,108.38,108.37,108.38,190200000.0
2007-12-04 23:29:00,108.38,108.39,108.37,108.39,263500000.0
2007-12-04 23:30:00,108.36,108.41,108.36,108.41,206300000.0
2007-12-04 23:31:00,108.41,108.42,108.4,108.4,258400000.0
2007-12-04 23:32:00,108.4,108.41,108.37,108.38,231300000.0
2007-12-04 23:33:00,108.38,108.39,108.38,108.39,103200000.0
2007-12-04 23:34:00,108.39,108.4,108.39,108.39,61900000.0
2007-12-04 23:35:00,108.39,108.39,108.38,108.39,47200000.0
2007-12-04 23:36:00,108.39,108.39,108.35,108.36,356000000.0
2007-12-04 23:37:00,108.35,108.37,108.35,108.36,231400000.0
2007-12-04 23:38:00,108.36,108.37,108.35,108.36,303300000.0
2007-12-04 23:39:00,108.35,108.37,108.345,108.345,103900000.0
2007-12-04 23:40:00,108.345,108.38,108.345,108.37,84300000.0
2007-12-04 23:41:00,108.37,108.38,108.35,108.38,53300000.0
2007-12-04 23:42:00,108.38,108.38,108.35,108.35,129600000.0
2007-12-04 23:43:00,108.35,108.4,108.35,108.38,74900000.0
2007-12-04 23:44:00,108.38,108.4,108.37,108.38,149600000.0
2007-12-04 23:45:00,108.38,108.39,108.35,108.38,1094399987.0
2007-12-04 23:46:00,108.38,108.4,108.37,108.4,488000000.0
2007-12-04 23:47:00,108.4,108.4,108.39,108.39,535200000.0
2007-12-04 23:48:00,108.39,108.41,108.39,108.39,453999999.0
2007-12-04 23:49:00,108.39,108.41,108.39,108.4,249299998.0
2007-12-04 23:50:00,108.4,108.4,108.35,108.37,560100000.0
2007-12-04 23:51:00,108.38,108.4,108.36,108.39,378200001.0
2007-12-04 23:52:00,108.39,108.44,108.38,108.43,220000000.0
2007-12-04 23:53:00,108.43,108.43,108.39,108.39,444300000.0
2007-12-04 23:54:00,108.4,108.41,108.38,108.41,211800000.0
2007-12-04 23:55:00,108.4,108.45,108.4,108.45,63200000.0
2007-12-04 23:56:00,108.46,108.5,108.44,108.5,111600000.0
2007-12-04 23:57:00,108.49,108.56,108.49,108.55,278900000.0
2007-12-04 23:58:00,108.55,108.59,108.54,108.59,305200000.0
2007-12-04 23:59:00,108.59,108.68,108.59,108.67,132000000.0
2007-12-05 00:00:00,108.67,108.7,108.655,108.68,122000000.0
2007-12-05 00:01:00,108.61,108.63,108.61,108.63,360000000.0
2007-12-05 00:02:00,108.62,108.64,108.535,108.535,248900000.0
2007-12-05 00:03:00,108.55,108.56,108.495,108.53,517300000.0
2007-12-05 00:04:00,108.53,108.54,108.51,108.52,424000000.0
2007-12-05 00:05:00,108.51,108.52,108.485,108.5,495500000.0
2007-12-05 00:06:00,108.485,108.5,108.46,108.46,360900000.0
2007-12-05 00:07:00,108.42,108.45,108.41,108.44,383000000.0
2007-12-05 00:08:00,108.44,108.46,108.425,108.45,341900000.0
2007-12-05 00:09:00,108.45,108.45,108.43,108.43,159500000.0
2007-12-05 00:10:00,108.43,108.46,108.425,108.46,401100000.0
2007-12-05 00:11:00,108.46,108.5,108.46,108.5,659700000.0
2007-12-05 00:12:00,108.5,108.5,108.48,108.485,185100000.0
2007-12-05 00:13:00,108.485,108.485,108.445,108.445,223300000.0
2007-12-05 00:14:00,108.445,108.455,108.43,108.44,216300000.0
2007-12-05 00:15:00,108.445,108.45,108.41,108.42,206300002.0
2007-12-05 00:16:00,108.42,108.44,108.37,108.38,274000003.0
2007-12-05 00:17:00,108.39,108.405,108.38,108.4,103800000.0
2007-12-05 00:18:00,108.38,108.38,108.37,108.37,19000000.0
2007-12-05 00:19:00,108.37,108.405,108.37,108.385,170600000.0
2007-12-05 00:20:00,108.385,108.405,108.385,108.405,123200000.0
2007-12-05 00:21:00,108.405,108.425,108.39,108.425,155800000.0
2007-12-05 00:22:00,108.425,108.425,108.37,108.395,371100001.0
2007-12-05 00:23:00,108.39,108.43,108.37,108.39,495000001.0
2007-12-05 00:24:00,108.415,108.44,108.41,108.44,158900000.0
2007-12-05 00:25:00,108.44,108.44,108.41,108.41,272300000.0
2007-12-05 00:26:00,108.41,108.43,108.39,108.41,175500001.0
2007-12-05 00:27:00,108.415,108.42,108.41,108.42,174000000.0
2007-12-05 00:28:00,108.42,108.42,108.39,108.39,86100000.0
2007-12-05 00:29:00,108.39,108.42,108.39,108.42,99700000.0
2007-12-05 00:30:00,108.42,108.43,108.37,108.39,184300000.0
2007-12-05 00:31:00,108.39,108.4,108.39,108.4,35600000.0
2007-12-05 00:32:00,108.4,108.42,108.38,108.4,158500000.0
2007-12-05 00:33:00,108.4,108.465,108.39,108.39,237500000.0
2007-12-05 00:34:00,108.415,108.415,108.39,108.39,145500000.0
2007-12-05 00:35:00,108.39,108.415,108.285,108.285,631700000.0
2007-12-05 00:36:00,108.285,108.3,108.25,108.26,736800005.0
2007-12-05 00:37:00,108.28,108.32,108.26,108.31,280300001.0
2007-12-05 00:38:00,108.3,108.33,108.3,108.32,404400000.0
2007-12-05 00:39:00,108.32,108.32,108.3,108.31,247300000.0
2007-12-05 00:40:00,108.31,108.41,108.31,108.375,380400000.0
2007-12-05 00:41:00,108.375,108.38,108.33,108.38,127800000.0
2007-12-05 00:42:00,108.36,108.39,108.36,108.385,231300000.0
2007-12-05 00:43:00,108.385,108.41,108.37,108.41,393800000.0
2007-12-05 00:44:00,108.41,108.53,108.41,108.53,683700001.0
2007-12-05 00:45:00,108.52,108.615,108.51,108.51,704899998.0
2007-12-05 00:46:00,108.51,108.52,108.51,108.51,198300000.0
2007-12-05 00:47:00,108.49,108.52,108.49,108.515,150100000.0
2007-12-05 00:48:00,108.515,108.53,108.49,108.53,184400002.0
2007-12-05 00:49:00,108.53,108.53,108.46,108.46,206800000.0
2007-12-05 00:50:00,108.46,108.51,108.46,108.495,381200000.0
2007-12-05 00:51:00,108.495,108.505,108.455,108.505,414200000.0
2007-12-05 00:52:00,108.505,108.505,108.465,108.47,266400000.0
2007-12-05 00:53:00,108.5,108.52,108.455,108.46,408300000.0
2007-12-05 00:54:00,108.46,108.495,108.46,108.48,284299999.0
2007-12-05 00:55:00,108.48,108.495,108.48,108.49,135200000.0
2007-12-05 00:56:00,108.49,108.495,108.49,108.495,196100000.0
2007-12-05 00:57:00,108.495,108.505,108.49,108.505,202000000.0
2007-12-05 00:58:00,108.505,108.505,108.48,108.49,110900000.0
2007-12-05 00:59:00,108.495,108.495,108.46,108.48,273100001.0
2007-12-05 01:00:00,108.48,108.525,108.48,108.525,496399999.0
2007-12-05 01:01:00,108.525,108.525,108.515,108.52,202000000.0
2007-12-05 01:02:00,108.52,108.52,108.505,108.505,99700000.0
2007-12-05 01:03:00,108.505,108.54,108.505,108.53,96500000.0
2007-12-05 01:04:00,108.53,108.53,108.5,108.51,339000000.0
2007-12-05 01:05:00,108.51,108.51,108.5,108.5,97100000.0
2007-12-05 01:06:00,108.5,108.51,108.5,108.51,356400000.0
2007-12-05 01:07:00,108.51,108.52,108.5,108.52,551400000.0
2007-12-05 01:08:00,108.52,108.52,108.51,108.52,133500000.0
2007-12-05 01:09:00,108.53,108.54,108.525,108.54,316500000.0
2007-12-05 01:10:00,108.54,108.54,108.53,108.53,527800000.0
2007-12-05 01:11:00,108.53,108.555,108.53,108.555,222700000.0
2007-12-05 01:12:00,108.555,108.59,108.545,108.57,669100000.0
2007-12-05 01:13:00,108.57,108.57,108.52,108.52,462100000.0
2007-12-05 01:14:00,108.52,108.56,108.5,108.54,486600000.0
2007-12-05 01:15:00,108.54,108.6,108.54,108.575,583200001.0
2007-12-05 01:16:00,108.575,108.62,108.575,108.595,630900000.0
2007-12-05 01:17:00,108.595,108.615,108.575,108.61,513600000.0
2007-12-05 01:18:00,108.61,108.68,108.6,108.61,1013000000.0
2007-12-05 01:19:00,108.61,108.64,108.61,108.62,412700000.0
2007-12-05 01:20:00,108.62,108.64,108.62,108.64,274000000.0
2007-12-05 01:21:00,108.63,108.64,108.62,108.63,341799999.0
2007-12-05 01:22:00,108.63,108.65,108.63,108.63,406800000.0
2007-12-05 01:23:00,108.625,108.66,108.625,108.66,330700000.0
2007-12-05 01:24:00,108.66,108.67,108.65,108.67,258099999.0
2007-12-05 01:25:00,108.67,108.68,108.65,108.68,409400006.0
2007-12-05 01:26:00,108.68,108.72,108.68,108.72,702700000.0
2007-12-05 01:27:00,108.72,108.875,108.7,108.74,912100000.0
2007-12-05 01:28:00,108.74,108.82,108.72,108.745,975700012.0
2007-12-05 01:29:00,108.745,108.745,108.73,108.74,193100001.0
2007-12-05 01:30:00,108.735,108.76,108.7,108.7,632099998.0
2007-12-05 01:31:00,108.7,108.7,108.65,108.65,376200000.0
2007-12-05 01:32:00,108.65,108.66,108.63,108.63,248200000.0
2007-12-05 01:33:00,108.61,108.65,108.58,108.64,892499999.0
2007-12-05 01:34:00,108.65,108.7,108.64,108.695,1059500011.0
2007-12-05 01:35:00,108.7,108.71,108.68,108.7,655200006.0
2007-12-05 01:36:00,108.7,108.71,108.63,108.645,1156900011.0
2007-12-05 01:37:00,108.645,108.69,108.63,108.68,628600000.0
2007-12-05 01:38:00,108.68,108.68,108.66,108.66,186199998.0
2007-12-05 01:39:00,108.67,108.675,108.65,108.67,147499998.0
2007-12-05 01:40:00,108.67,108.7,108.66,108.67,709799995.0
2007-12-05 01:41:00,108.67,108.68,108.66,108.67,226500000.0
2007-12-05 01:42:00,108.67,108.67,108.635,108.635,494400000.0
2007-12-05 01:43:00,108.65,108.66,108.63,108.64,298200000.0
2007-12-05 01:44:00,108.64,108.645,108.63,108.64,181300000.0
2007-12-05 01:45:00,108.64,108.65,108.64,108.64,213700000.0
2007-12-05 01:46:00,108.64,108.66,108.625,108.66,291099999.0
2007-12-05 01:47:00,108.66,108.66,108.63,108.64,316000000.0
2007-12-05 01:48:00,108.64,108.64,108.63,108.64,277600000.0
2007-12-05 01:49:00,108.64,108.64,108.59,108.615,507800000.0
2007-12-05 01:50:00,108.615,108.63,108.6,108.6,205900000.0
2007-12-05 01:51:00,108.59,108.6,108.48,108.505,1817800011.0
2007-12-05 01:52:00,108.505,108.51,108.4,108.5,778400000.0
2007-12-05 01:53:00,108.5,108.5,108.48,108.48,583500000.0
2007-12-05 01:54:00,108.48,108.485,108.47,108.485,430900003.0
2007-12-05 01:55:00,108.485,108.49,108.48,108.49,245400004.0
2007-12-05 01:56:00,108.49,108.5,108.49,108.5,267600001.0
2007-12-05 01:57:00,108.5,108.5,108.49,108.5,83700000.0
2007-12-05 01:58:00,108.5,108.5,108.495,108.5,151700000.0
2007-12-05 01:59:00,108.5,108.52,108.5,108.5,286900000.0
2007-12-05 02:00:00,108.495,108.51,108.49,108.505,793500000.0
2007-12-05 02:01:00,108.505,108.53,108.505,108.525,1001600004.0
2007-12-05 02:02:00,108.525,108.53,108.51,108.525,218900000.0
2007-12-05 02:03:00,108.525,108.55,108.525,108.55,674500000.0
2007-12-05 02:04:00,108.55,108.57,108.55,108.56,775600000.0
2007-12-05 02:05:00,108.56,108.56,108.52,108.52,423600000.0
2007-12-05 02:06:00,108.52,108.54,108.51,108.52,430800000.0
2007-12-05 02:07:00,108.52,108.52,108.52,108.52,147200000.0
2007-12-05 02:08:00,108.52,108.52,108.52,108.52,81600000.0
2007-12-05 02:09:00,108.52,108.53,108.48,108.48,680300001.0
2007-12-05 02:10:00,108.48,108.49,108.43,108.45,602400001.0
2007-12-05 02:11:00,108.45,108.45,108.45,108.45,146400000.0
2007-12-05 02:12:00,108.45,108.45,108.42,108.42,188900001.0
2007-12-05 02:13:00,108.42,108.43,108.38,108.39,621500000.0
2007-12-05 02:14:00,108.39,108.41,108.38,108.38,870100004.0
2007-12-05 02:15:00,108.38,108.41,108.38,108.41,177500000.0
2007-12-05 02:16:00,108.4,108.42,108.4,108.42,303200000.0
2007-12-05 02:17:00,108.42,108.42,108.4,108.41,283300000.0
2007-12-05 02:18:00,108.41,108.41,108.39,108.4,139000000.0
2007-12-05 02:19:00,108.4,108.41,108.39,108.4,194700000.0
2007-12-05 02:20:00,108.4,108.42,108.39,108.42,370100000.0
2007-12-05 02:21:00,108.42,108.42,108.39,108.41,615200000.0
2007-12-05 02:22:00,108.4,108.41,108.37,108.4,334300000.0
2007-12-05 02:23:00,108.4,108.45,108.4,108.45,508800001.0
2007-12-05 02:24:00,108.45,108.5,108.45,108.475,846700007.0
2007-12-05 02:25:00,108.475,108.5,108.455,108.46,645400000.0
2007-12-05 02:26:00,108.46,108.47,108.45,108.455,576300000.0
2007-12-05 02:27:00,108.455,108.465,108.45,108.46,419100000.0
2007-12-05 02:28:00,108.46,108.5,108.46,108.49,616300000.0
2007-12-05 02:29:00,108.49,108.5,108.47,108.48,375000000.0
2007-12-05 02:30:00,108.48,108.49,108.47,108.48,397900000.0
2007-12-05 02:31:00,108.48,108.54,108.47,108.54,948099993.0
2007-12-05 02:32:00,108.55,108.62,108.55,108.62,1034899997.0
2007-12-05 02:33:00,108.62,108.64,108.58,108.6,1215600000.0
2007-12-05 02:34:00,108.62,108.63,108.58,108.59,687200000.0
2007-12-05 02:35:00,108.59,108.59,108.54,108.55,472800000.0
2007-12-05 02:36:00,108.55,108.6,108.53,108.54,635500006.0
2007-12-05 02:37:00,108.54,108.56,108.5,108.53,512800002.0
2007-12-05 02:38:00,108.53,108.53,108.48,108.49,700000001.0
2007-12-05 02:39:00,108.5,108.52,108.46,108.47,777300022.0
2007-12-05 02:40:00,108.47,108.49,108.46,108.48,593000002.0
2007-12-05 02:41:00,108.48,108.49,108.48,108.48,149600000.0
2007-12-05 02:42:00,108.48,108.49,108.48,108.48,370200000.0
2007-12-05 02:43:00,108.48,108.52,108.48,108.51,874900001.0
2007-12-05 02:44:00,108.51,108.51,108.47,108.49,546400000.0
2007-12-05 02:45:00,108.49,108.51,108.46,108.48,1005000008.0
2007-12-05 02:46:00,108.48,108.48,108.44,108.45,562600000.0
2007-12-05 02:47:00,108.46,108.47,108.44,108.47,939200011.0
2007-12-05 02:48:00,108.47,108.49,108.45,108.48,429800000.0
2007-12-05 02:49:00,108.48,108.5,108.46,108.48,474100001.0
2007-12-05 02:50:00,108.48,108.5,108.47,108.47,542400000.0
2007-12-05 02:51:00,108.48,108.48,108.47,108.48,233600000.0
2007-12-05 02:52:00,108.48,108.48,108.45,108.45,184000000.0
2007-12-05 02:53:00,108.45,108.46,108.45,108.46,523200000.0
2007-12-05 02:54:00,108.46,108.46,108.42,108.42,967000000.0
2007-12-05 02:55:00,108.42,108.43,108.37,108.38,779500000.0
2007-12-05 02:56:00,108.38,108.41,108.36,108.4,1002300003.0
2007-12-05 02:57:00,108.4,108.4,108.38,108.38,376499998.0
2007-12-05 02:58:00,108.38,108.38,108.37,108.38,458400000.0
2007-12-05 02:59:00,108.38,108.39,108.37,108.39,100800000.0
2007-12-05 03:00:00,108.39,108.4,108.38,108.4,112700000.0
2007-12-05 03:01:00,108.4,108.47,108.39,108.47,356000000.0
2007-12-05 03:02:00,108.47,108.47,108.42,108.42,552000000.0
2007-12-05 03:03:00,108.42,108.44,108.38,108.4,601400000.0
2007-12-05 03:04:00,108.4,108.41,108.39,108.39,388600000.0
2007-12-05 03:05:00,108.39,108.4,108.38,108.4,423200000.0
2007-12-05 03:06:00,108.4,108.4,108.38,108.4,400500000.0
2007-12-05 03:07:00,108.4,108.43,108.4,108.43,695400000.0
2007-12-05 03:08:00,108.43,108.43,108.395,108.405,867100004.0
2007-12-05 03:09:00,108.42,108.43,108.36,108.39,1764999993.0
2007-12-05 03:10:00,108.41,108.41,108.37,108.38,921000003.0
2007-12-05 03:11:00,108.38,108.38,108.32,108.32,1194300001.0
2007-12-05 03:12:00,108.32,108.39,108.32,108.39,830200001.0
2007-12-05 03:13:00,108.39,108.39,108.35,108.36,884900004.0
2007-12-05 03:14:00,108.35,108.4,108.35,108.38,1535299999.0
2007-12-05 03:15:00,108.39,108.4,108.38,108.39,147700000.0
2007-12-05 03:16:00,108.39,108.4,108.38,108.39,270000000.0
2007-12-05 03:17:00,108.39,108.4,108.35,108.36,497000002.0
2007-12-05 03:18:00,108.36,108.36,108.325,108.34,1619700010.0
2007-12-05 03:19:00,108.34,108.37,108.33,108.35,1177000006.0
2007-12-05 03:20:00,108.35,108.37,108.32,108.33,1006099997.0
2007-12-05 03:21:00,108.33,108.34,108.31,108.31,994000001.0
2007-12-05 03:22:00,108.31,108.31,108.245,108.245,1040600000.0
2007-12-05 03:23:00,108.245,108.26,108.24,108.26,578000000.0
2007-12-05 03:24:00,108.26,108.27,108.245,108.245,437200000.0
2007-12-05 03:25:00,108.245,108.27,108.245,108.27,518600001.0
2007-12-05 03:26:00,108.27,108.27,108.25,108.27,684200001.0
2007-12-05 03:27:00,108.27,108.285,108.26,108.28,429700003.0
2007-12-05 03:28:00,108.27,108.3,108.26,108.27,636000000.0
2007-12-05 03:29:00,108.27,108.27,108.26,108.26,387200000.0
2007-12-05 03:30:00,108.26,108.26,108.26,108.26,267200000.0
2007-12-05 03:31:00,108.26,108.26,108.245,108.245,157600000.0
2007-12-05 03:32:00,108.245,108.255,108.24,108.25,205100000.0
2007-12-05 03:33:00,108.25,108.29,108.245,108.29,122900000.0
2007-12-05 03:34:00,108.29,108.39,108.29,108.38,923300001.0
2007-12-05 03:35:00,108.38,108.39,108.355,108.355,235000000.0
2007-12-05 03:36:00,108.36,108.39,108.35,108.38,726899997.0
2007-12-05 03:37:00,108.38,108.41,108.38,108.41,592899999.0
2007-12-05 03:38:00,108.41,108.42,108.4,108.42,446400000.0
2007-12-05 03:39:00,108.42,108.42,108.4,108.41,415600000.0
2007-12-05 03:40:00,108.41,108.46,108.41,108.46,786200000.0
2007-12-05 03:41:00,108.46,108.47,108.44,108.45,822600013.0
2007-12-05 03:42:00,108.45,108.46,108.45,108.45,414600000.0
2007-12-05 03:43:00,108.45,108.46,108.44,108.455,594100000.0
2007-12-05 03:44:00,108.455,108.46,108.43,108.43,222100000.0
2007-12-05 03:45:00,108.44,108.44,108.39,108.42,387399999.0
2007-12-05 03:46:00,108.42,108.45,108.41,108.445,485800000.0
2007-12-05 03:47:00,108.445,108.445,108.42,108.43,369600000.0
2007-12-05 03:48:00,108.44,108.44,108.42,108.43,227600000.0
2007-12-05 03:49:00,108.43,108.43,108.42,108.43,314399997.0
2007-12-05 03:50:00,108.425,108.43,108.4,108.42,481100000.0
2007-12-05 03:51:00,108.42,108.44,108.42,108.43,414700004.0
2007-12-05 03:52:00,108.43,108.43,108.42,108.42,195700000.0
2007-12-05 03:53:00,108.42,108.44,108.42,108.435,370900000.0
2007-12-05 03:54:00,108.44,108.46,108.43,108.45,438400000.0
2007-12-05 03:55:00,108.45,108.46,108.445,108.45,435400000.0
2007-12-05 03:56:00,108.445,108.45,108.44,108.44,165700000.0
2007-12-05 03:57:00,108.44,108.45,108.415,108.43,216700000.0
2007-12-05 03:58:00,108.43,108.43,108.38,108.4,890600000.0
2007-12-05 03:59:00,108.4,108.41,108.38,108.41,800200000.0
2007-12-05 04:00:00,108.42,108.42,108.39,108.39,438000000.0
2007-12-05 04:01:00,108.39,108.39,108.36,108.365,606500000.0
2007-12-05 04:02:00,108.365,108.365,108.35,108.35,377500000.0
2007-12-05 04:03:00,108.36,108.375,108.35,108.365,198000000.0
2007-12-05 04:04:00,108.365,108.38,108.36,108.365,301100000.0
2007-12-05 04:05:00,108.365,108.38,108.36,108.38,271900000.0
2007-12-05 04:06:00,108.38,108.395,108.37,108.39,299700000.0
2007-12-05 04:07:00,108.395,108.395,108.375,108.395,466700000.0
2007-12-05 04:08:00,108.395,108.42,108.38,108.41,553100000.0
2007-12-05 04:09:00,108.42,108.425,108.39,108.4,935899997.0
2007-12-05 04:10:00,108.4,108.43,108.4,108.42,489900000.0
2007-12-05 04:11:00,108.42,108.435,108.42,108.425,464000000.0
2007-12-05 04:12:00,108.43,108.43,108.37,108.38,540900000.0
2007-12-05 04:13:00,108.38,108.39,108.37,108.38,290700000.0
2007-12-05 04:14:00,108.38,108.38,108.35,108.35,430200000.0
2007-12-05 04:15:00,108.35,108.35,108.31,108.35,521800000.0
2007-12-05 04:16:00,108.35,108.37,108.34,108.37,207400002.0
2007-12-05 04:17:00,108.37,108.38,108.33,108.33,349800000.0
2007-12-05 04:18:00,108.34,108.36,108.34,108.36,180400000.0
2007-12-05 04:19:00,108.36,108.39,108.35,108.37,398599998.0
2007-12-05 04:20:00,108.38,108.44,108.35,108.44,821000003.0
2007-12-05 04:21:00,108.44,108.44,108.38,108.39,591900001.0
2007-12-05 04:22:00,108.4,108.4,108.38,108.38,418800000.0
2007-12-05 04:23:00,108.38,108.4,108.38,108.395,457900000.0
2007-12-05 04:24:00,108.4,108.46,108.395,108.415,663700000.0
2007-12-05 04:25:00,108.415,108.415,108.395,108.405,281800000.0
2007-12-05 04:26:00,108.4,108.405,108.37,108.39,638500000.0
2007-12-05 04:27:00,108.4,108.42,108.39,108.39,467200001.0
2007-12-05 04:28:00,108.39,108.43,108.38,108.39,1041400000.0
2007-12-05 04:29:00,108.39,108.43,108.38,108.42,462800000.0
2007-12-05 04:30:00,108.42,108.48,108.42,108.44,602900000.0
2007-12-05 04:31:00,108.44,108.52,108.43,108.49,715500000.0
2007-12-05 04:32:00,108.49,108.52,108.47,108.52,917300000.0
2007-12-05 04:33:00,108.52,108.61,108.51,108.54,1464700003.0
2007-12-05 04:34:00,108.54,108.57,108.52,108.55,1510600003.0
2007-12-05 04:35:00,108.55,108.56,108.51,108.53,1062800000.0
2007-12-05 04:36:00,108.53,108.54,108.52,108.54,723200002.0
2007-12-05 04:37:00,108.54,108.58,108.54,108.55,1067300002.0
2007-12-05 04:38:00,108.55,108.55,108.54,108.54,270200005.0
2007-12-05 04:39:00,108.54,108.59,108.52,108.565,1006199999.0
2007-12-05 04:40:00,108.565,108.61,108.56,108.59,837400001.0
2007-12-05 04:41:00,108.595,108.65,108.595,108.605,1499200000.0
2007-12-05 04:42:00,108.605,108.645,108.58,108.62,995300000.0
2007-12-05 04:43:00,108.62,108.645,108.62,108.64,606900002.0
2007-12-05 04:44:00,108.64,108.66,108.64,108.65,294500000.0
2007-12-05 04:45:00,108.65,108.67,108.58,108.6,697999999.0
2007-12-05 04:46:00,108.6,108.7,108.59,108.69,728299999.0
2007-12-05 04:47:00,108.69,108.69,108.64,108.64,890100000.0
2007-12-05 04:48:00,108.64,108.66,108.63,108.64,537100005.0
2007-12-05 04:49:00,108.64,108.66,108.64,108.64,493700000.0
2007-12-05 04:50:00,108.64,108.66,108.63,108.64,627199999.0
2007-12-05 04:51:00,108.64,108.64,108.61,108.64,690800003.0
2007-12-05 04:52:00,108.64,108.64,108.57,108.57,1028700000.0
2007-12-05 04:53:00,108.57,108.62,108.55,108.61,1148200000.0
2007-12-05 04:54:00,108.61,108.61,108.595,108.6,549400000.0
2007-12-05 04:55:00,108.6,108.615,108.58,108.58,1085000000.0
2007-12-05 04:56:00,108.58,108.585,108.55,108.555,496300000.0
2007-12-05 04:57:00,108.55,108.58,108.53,108.53,342200000.0
2007-12-05 04:58:00,108.53,108.555,108.53,108.535,416200000.0
2007-12-05 04:59:00,108.535,108.54,108.53,108.535,429200000.0
2007-12-05 05:00:00,108.535,108.55,108.53,108.53,585099997.0
2007-12-05 05:01:00,108.54,108.56,108.54,108.56,438100000.0
2007-12-05 05:02:00,108.56,108.58,108.55,108.58,603400001.0
2007-12-05 05:03:00,108.58,108.58,108.54,108.55,309900000.0
2007-12-05 05:04:00,108.55,108.585,108.55,108.575,624600000.0
2007-12-05 05:05:00,108.575,108.61,108.57,108.61,524399998.0
2007-12-05 05:06:00,108.61,108.63,108.61,108.625,783800004.0
2007-12-05 05:07:00,108.625,108.68,108.625,108.67,1064699991.0
2007-12-05 05:08:00,108.67,108.67,108.62,108.62,542899999.0
2007-12-05 05:09:00,108.62,108.64,108.62,108.64,423800000.0
2007-12-05 05:10:00,108.64,108.64,108.63,108.635,589000000.0
2007-12-05 05:11:00,108.64,108.64,108.63,108.63,278800000.0
2007-12-05 05:12:00,108.63,108.63,108.62,108.62,368700000.0
2007-12-05 05:13:00,108.63,108.63,108.61,108.62,398500000.0
2007-12-05 05:14:00,108.62,108.63,108.61,108.61,331700002.0
2007-12-05 05:15:00,108.61,108.61,108.59,108.6,405600000.0
2007-12-05 05:16:00,108.6,108.61,108.59,108.59,396100000.0
2007-12-05 05:17:00,108.6,108.6,108.59,108.59,487200000.0
2007-12-05 05:18:00,108.59,108.61,108.59,108.6,172800000.0
2007-12-05 05:19:00,108.61,108.61,108.59,108.6,196900000.0
2007-12-05 05:20:00,108.6,108.6,108.59,108.6,136400000.0
2007-12-05 05:21:00,108.6,108.61,108.585,108.585,251200000.0
2007-12-05 05:22:00,108.585,108.59,108.57,108.57,197300000.0
2007-12-05 05:23:00,108.57,108.57,108.56,108.56,231200000.0
2007-12-05 05:24:00,108.56,108.56,108.56,108.56,164000000.0
2007-12-05 05:25:00,108.56,108.56,108.56,108.56,136000000.0
2007-12-05 05:26:00,108.56,108.57,108.55,108.55,280300001.0
2007-12-05 05:27:00,108.55,108.56,108.55,108.555,286200000.0
2007-12-05 05:28:00,108.555,108.595,108.55,108.59,754600000.0
2007-12-05 05:29:00,108.59,108.6,108.57,108.58,205999999.0
2007-12-05 05:30:00,108.58,108.59,108.575,108.58,471000003.0
2007-12-05 05:31:00,108.58,108.58,108.54,108.54,267399999.0
2007-12-05 05:32:00,108.56,108.56,108.55,108.55,332800000.0
2007-12-05 05:33:00,108.55,108.55,108.53,108.54,330800001.0
2007-12-05 05:34:00,108.54,108.55,108.54,108.55,91900000.0
2007-12-05 05:35:00,108.55,108.56,108.545,108.545,334500001.0
2007-12-05 05:36:00,108.55,108.55,108.545,108.545,125600000.0
2007-12-05 05:37:00,108.55,108.56,108.54,108.55,223400000.0
2007-12-05 05:38:00,108.55,108.56,108.55,108.56,100000000.0
2007-12-05 05:39:00,108.56,108.56,108.55,108.55,164400000.0
2007-12-05 05:40:00,108.55,108.59,108.55,108.59,267500000.0
2007-12-05 05:41:00,108.58,108.62,108.58,108.62,387400000.0
2007-12-05 05:42:00,108.62,108.62,108.59,108.59,378400000.0
2007-12-05 05:43:00,108.59,108.6,108.58,108.59,205700000.0
2007-12-05 05:44:00,108.59,108.6,108.58,108.6,134800000.0
2007-12-05 05:45:00,108.6,108.64,108.59,108.62,673799998.0
2007-12-05 05:46:00,108.62,108.63,108.61,108.63,653499990.0
2007-12-05 05:47:00,108.63,108.65,108.62,108.63,401000000.0
2007-12-05 05:48:00,108.63,108.65,108.63,108.64,231300000.0
2007-12-05 05:49:00,108.64,108.65,108.63,108.65,409300000.0
2007-12-05 05:50:00,108.65,108.66,108.635,108.64,563100001.0
2007-12-05 05:51:00,108.63,108.64,108.63,108.63,88100000.0
2007-12-05 05:52:00,108.63,108.64,108.63,108.63,148400000.0
2007-12-05 05:53:00,108.63,108.63,108.62,108.63,125700000.0
2007-12-05 05:54:00,108.63,108.63,108.58,108.59,348900000.0
2007-12-05 05:55:00,108.59,108.6,108.57,108.59,354800000.0
2007-12-05 05:56:00,108.6,108.61,108.6,108.6,173200000.0
2007-12-05 05:57:00,108.6,108.63,108.59,108.61,334999999.0
2007-12-05 05:58:00,108.61,108.62,108.6,108.61,406400000.0
2007-12-05 05:59:00,108.61,108.64,108.61,108.61,363400000.0
2007-12-05 06:00:00,108.61,108.61,108.56,108.57,384200000.0
2007-12-05 06:01:00,108.57,108.58,108.57,108.57,378200000.0
2007-12-05 06:02:00,108.57,108.57,108.56,108.56,176200000.0
2007-12-05 06:03:00,108.56,108.61,108.56,108.61,422900000.0
2007-12-05 06:04:00,108.61,108.62,108.59,108.6,362000000.0
2007-12-05 06:05:00,108.6,108.61,108.595,108.61,680600000.0
2007-12-05 06:06:00,108.61,108.62,108.59,108.62,407500000.0
2007-12-05 06:07:00,108.62,108.62,108.6,108.62,487400000.0
2007-12-05 06:08:00,108.62,108.62,108.62,108.62,128000000.0
2007-12-05 06:09:00,108.62,108.64,108.61,108.64,435600000.0
2007-12-05 06:10:00,108.64,108.72,108.64,108.68,1237500000.0
2007-12-05 06:11:00,108.68,108.74,108.67,108.73,1478199993.0
2007-12-05 06:12:00,108.73,108.74,108.7,108.73,399200000.0
2007-12-05 06:13:00,108.73,108.76,108.72,108.74,417800000.0
2007-12-05 06:14:00,108.74,108.78,108.74,108.77,495100000.0
2007-12-05 06:15:00,108.77,108.81,108.77,108.78,575500000.0
2007-12-05 06:16:00,108.78,108.8,108.77,108.79,727700000.0
2007-12-05 06:17:00,108.78,108.8,108.765,108.79,641900001.0
2007-12-05 06:18:00,108.79,108.8,108.78,108.78,380499999.0
2007-12-05 06:19:00,108.78,108.79,108.75,108.75,908800002.0
2007-12-05 06:20:00,108.75,108.79,108.75,108.78,894000000.0
2007-12-05 06:21:00,108.78,108.82,108.78,108.8,1062599996.0
2007-12-05 06:22:00,108.8,108.81,108.775,108.8,709100003.0
2007-12-05 06:23:00,108.8,108.81,108.79,108.81,447100000.0
2007-12-05 06:24:00,108.81,108.82,108.81,108.82,388900000.0
2007-12-05 06:25:00,108.82,108.82,108.81,108.82,300700000.0
2007-12-05 06:26:00,108.82,108.83,108.82,108.83,172000000.0
2007-12-05 06:27:00,108.83,108.83,108.805,108.82,257400000.0
2007-12-05 06:28:00,108.8,108.84,108.8,108.83,897600005.0
2007-12-05 06:29:00,108.83,108.84,108.81,108.82,614299999.0
2007-12-05 06:30:00,108.82,108.84,108.8,108.8,384800000.0
2007-12-05 06:31:00,108.8,108.81,108.76,108.77,632999999.0
2007-12-05 06:32:00,108.77,108.78,108.74,108.745,358599998.0
2007-12-05 06:33:00,108.745,108.77,108.745,108.77,635900000.0
2007-12-05 06:34:00,108.77,108.78,108.75,108.75,634600000.0
2007-12-05 06:35:00,108.75,108.755,108.7,108.7,906600005.0
2007-12-05 06:36:00,108.71,108.735,108.695,108.73,659100001.0
2007-12-05 06:37:00,108.73,108.74,108.71,108.72,498600006.0
2007-12-05 06:38:00,108.72,108.75,108.72,108.75,648700006.0
2007-12-05 06:39:00,108.75,108.755,108.74,108.74,813700000.0
2007-12-05 06:40:00,108.74,108.745,108.72,108.72,542700000.0
2007-12-05 06:41:00,108.72,108.73,108.72,108.73,194300000.0
2007-12-05 06:42:00,108.73,108.755,108.725,108.755,334600000.0
2007-12-05 06:43:00,108.755,108.765,108.755,108.765,269500000.0
2007-12-05 06:44:00,108.765,108.765,108.72,108.73,235000000.0
2007-12-05 06:45:00,108.73,108.74,108.72,108.73,166300000.0
2007-12-05 06:46:00,108.73,108.74,108.71,108.71,342400000.0
2007-12-05 06:47:00,108.71,108.74,108.71,108.74,267500000.0
2007-12-05 06:48:00,108.74,108.75,108.73,108.73,724300000.0
2007-12-05 06:49:00,108.73,108.74,108.71,108.72,265000000.0
2007-12-05 06:50:00,108.72,108.72,108.71,108.72,381500000.0
2007-12-05 06:51:00,108.72,108.72,108.71,108.72,257200000.0
2007-12-05 06:52:00,108.715,108.72,108.71,108.71,456600000.0
2007-12-05 06:53:00,108.71,108.72,108.71,108.715,119600000.0
2007-12-05 06:54:00,108.72,108.76,108.71,108.75,803900003.0
2007-12-05 06:55:00,108.76,108.77,108.72,108.77,1211100000.0
2007-12-05 06:56:00,108.77,108.8,108.74,108.74,1143600000.0
2007-12-05 06:57:00,108.74,108.8,108.74,108.78,1364599999.0
2007-12-05 06:58:00,108.78,108.79,108.74,108.74,820000000.0
2007-12-05 06:59:00,108.74,108.74,108.69,108.71,683000002.0
2007-12-05 07:00:00,108.71,108.71,108.62,108.63,1469599999.0
2007-12-05 07:01:00,108.64,108.69,108.63,108.69,1491300004.0
2007-12-05 07:02:00,108.69,108.69,108.645,108.66,1374099989.0
2007-12-05 07:03:00,108.665,108.7,108.63,108.64,1303799999.0
2007-12-05 07:04:00,108.65,108.65,108.62,108.64,579800001.0
2007-12-05 07:05:00,108.65,108.675,108.635,108.67,854799997.0
2007-12-05 07:06:00,108.67,108.7,108.66,108.67,1072099999.0
2007-12-05 07:07:00,108.68,108.71,108.68,108.68,650300000.0
2007-12-05 07:08:00,108.68,108.69,108.61,108.615,1403200001.0
2007-12-05 07:09:00,108.61,108.63,108.61,108.62,986300002.0
2007-12-05 07:10:00,108.62,108.65,108.62,108.64,421200000.0
2007-12-05 07:11:00,108.64,108.66,108.64,108.645,1711200006.0
2007-12-05 07:12:00,108.645,108.65,108.63,108.64,808600010.0
2007-12-05 07:13:00,108.64,108.65,108.63,108.64,735000009.0
2007-12-05 07:14:00,108.64,108.65,108.62,108.62,1580800026.0
2007-12-05 07:15:00,108.62,108.66,108.62,108.66,898800001.0
2007-12-05 07:16:00,108.66,108.66,108.63,108.64,467100000.0
2007-12-05 07:17:00,108.64,108.65,108.61,108.62,624000000.0
2007-12-05 07:18:00,108.62,108.63,108.59,108.6,700800000.0
2007-12-05 07:19:00,108.6,108.63,108.6,108.62,285600000.0
2007-12-05 07:20:00,108.62,108.62,108.6,108.61,530200000.0
2007-12-05 07:21:00,108.6,108.6,108.55,108.55,654100003.0
2007-12-05 07:22:00,108.55,108.56,108.545,108.56,584000000.0
2007-12-05 07:23:00,108.56,108.58,108.555,108.555,672600000.0
2007-12-05 07:24:00,108.555,108.555,108.53,108.53,614199998.0
2007-12-05 07:25:00,108.54,108.545,108.51,108.525,857500009.0
2007-12-05 07:26:00,108.52,108.53,108.51,108.51,259800000.0
2007-12-05 07:27:00,108.5,108.525,108.5,108.515,933299997.0
2007-12-05 07:28:00,108.515,108.6,108.515,108.525,251400003.0
2007-12-05 07:29:00,108.525,108.6,108.52,108.535,294500005.0
2007-12-05 07:30:00,108.535,108.54,108.52,108.52,436500000.0
2007-12-05 07:31:00,108.52,108.57,108.52,108.57,717399996.0
2007-12-05 07:32:00,108.57,108.58,108.56,108.58,237700000.0
2007-12-05 07:33:00,108.58,108.58,108.56,108.58,474800000.0
2007-12-05 07:34:00,108.58,108.58,108.55,108.57,884500000.0
2007-12-05 07:35:00,108.57,108.57,108.54,108.56,370600000.0
2007-12-05 07:36:00,108.56,108.56,108.54,108.55,757200000.0
2007-12-05 07:37:00,108.55,108.57,108.55,108.56,857100012.0
2007-12-05 07:38:00,108.56,108.57,108.55,108.57,780400005.0
2007-12-05 07:39:00,108.57,108.58,108.565,108.57,544500004.0
2007-12-05 07:40:00,108.57,108.58,108.55,108.57,650899999.0
2007-12-05 07:41:00,108.57,108.58,108.57,108.58,171200000.0
2007-12-05 07:42:00,108.58,108.58,108.54,108.54,212300001.0
2007-12-05 07:43:00,108.54,108.56,108.53,108.55,723000009.0
2007-12-05 07:44:00,108.55,108.555,108.525,108.53,390799999.0
2007-12-05 07:45:00,108.53,108.54,108.52,108.535,719699995.0
2007-12-05 07:46:00,108.53,108.54,108.52,108.53,1037900005.0
2007-12-05 07:47:00,108.53,108.53,108.52,108.53,446600004.0
2007-12-05 07:48:00,108.52,108.53,108.52,108.525,387100002.0
2007-12-05 07:49:00,108.525,108.53,108.51,108.51,393200001.0
2007-12-05 07:50:00,108.51,108.53,108.51,108.51,802900003.0
2007-12-05 07:51:00,108.52,108.53,108.52,108.52,243200005.0
2007-12-05 07:52:00,108.52,108.56,108.52,108.56,576900000.0
2007-12-05 07:53:00,108.56,108.56,108.54,108.54,365599999.0
2007-12-05 07:54:00,108.54,108.56,108.535,108.535,604599999.0
2007-12-05 07:55:00,108.535,108.575,108.53,108.575,1187700004.0
2007-12-05 07:56:00,108.575,108.62,108.56,108.59,877200000.0
2007-12-05 07:57:00,108.59,108.6,108.57,108.59,231100000.0
2007-12-05 07:58:00,108.59,108.6,108.58,108.58,473699997.0
2007-12-05 07:59:00,108.59,108.6,108.58,108.59,332700000.0
2007-12-05 08:00:00,108.59,108.61,108.58,108.59,566899996.0
2007-12-05 08:01:00,108.6,108.615,108.58,108.605,446500000.0
2007-12-05 08:02:00,108.605,108.61,108.59,108.59,271900002.0
2007-12-05 08:03:00,108.59,108.635,108.59,108.61,898900000.0
2007-12-05 08:04:00,108.61,108.63,108.61,108.61,562499998.0
2007-12-05 08:05:00,108.6,108.62,108.58,108.61,1217900015.0
2007-12-05 08:06:00,108.61,108.62,108.56,108.56,575900000.0
2007-12-05 08:07:00,108.56,108.58,108.5,108.5,1158300005.0
2007-12-05 08:08:00,108.5,108.545,108.45,108.45,1315700000.0
2007-12-05 08:09:00,108.47,108.48,108.42,108.44,1855999979.0
2007-12-05 08:10:00,108.44,108.49,108.44,108.48,1776900000.0
2007-12-05 08:11:00,108.48,108.53,108.47,108.53,698300006.0
2007-12-05 08:12:00,108.53,108.55,108.51,108.54,503799999.0
2007-12-05 08:13:00,108.54,108.61,108.53,108.58,1075400000.0
2007-12-05 08:14:00,108.58,108.58,108.57,108.57,236000000.0
2007-12-05 08:15:00,108.57,108.59,108.57,108.57,571900000.0
2007-12-05 08:16:00,108.57,108.58,108.57,108.58,244000000.0
2007-12-05 08:17:00,108.57,108.57,108.54,108.55,559499998.0
2007-12-05 08:18:00,108.54,108.56,108.54,108.55,199100000.0
2007-12-05 08:19:00,108.55,108.57,108.54,108.56,511200001.0
2007-12-05 08:20:00,108.56,108.57,108.51,108.51,822500007.0
2007-12-05 08:21:00,108.51,108.57,108.51,108.57,1397400022.0
2007-12-05 08:22:00,108.57,108.57,108.55,108.56,988500005.0
2007-12-05 08:23:00,108.555,108.59,108.55,108.59,430000000.0
2007-12-05 08:24:00,108.59,108.59,108.58,108.58,200000000.0
2007-12-05 08:25:00,108.58,108.58,108.57,108.58,160000000.0
2007-12-05 08:26:00,108.58,108.59,108.56,108.58,625900000.0
2007-12-05 08:27:00,108.58,108.6,108.58,108.59,309799999.0
2007-12-05 08:28:00,108.59,108.59,108.58,108.58,126200000.0
2007-12-05 08:29:00,108.58,108.61,108.58,108.61,306000000.0
2007-12-05 08:30:00,108.61,108.625,108.6,108.625,347900000.0
2007-12-05 08:31:00,108.625,108.63,108.61,108.625,228100000.0
2007-12-05 08:32:00,108.62,108.64,108.62,108.625,411000000.0
2007-12-05 08:33:00,108.625,108.63,108.61,108.625,380400000.0
2007-12-05 08:34:00,108.62,108.63,108.61,108.63,422300000.0
2007-12-05 08:35:00,108.64,108.66,108.595,108.64,416400000.0
2007-12-05 08:36:00,108.64,108.64,108.63,108.64,295200000.0
2007-12-05 08:37:00,108.64,108.64,108.59,108.62,974399999.0
2007-12-05 08:38:00,108.62,108.65,108.61,108.63,329300000.0
2007-12-05 08:39:00,108.63,108.63,108.62,108.63,682300000.0
2007-12-05 08:40:00,108.63,108.63,108.61,108.61,260500000.0
2007-12-05 08:41:00,108.61,108.66,108.61,108.63,442100000.0
2007-12-05 08:42:00,108.63,108.64,108.625,108.63,393499999.0
2007-12-05 08:43:00,108.63,108.66,108.62,108.65,576300000.0
2007-12-05 08:44:00,108.65,108.65,108.6,108.62,928700004.0
2007-12-05 08:45:00,108.625,108.64,108.61,108.64,1441000011.0
2007-12-05 08:46:00,108.64,108.68,108.635,108.67,1069800000.0
2007-12-05 08:47:00,108.67,108.73,108.66,108.72,421400000.0
2007-12-05 08:48:00,108.72,108.745,108.68,108.705,837300001.0
2007-12-05 08:49:00,108.705,108.705,108.68,108.69,745799995.0
2007-12-05 08:50:00,108.69,108.71,108.68,108.7,1058700000.0
2007-12-05 08:51:00,108.7,108.71,108.68,108.69,831299998.0
2007-12-05 08:52:00,108.69,108.7,108.66,108.66,990199992.0
2007-12-05 08:53:00,108.66,108.69,108.65,108.68,688200000.0
2007-12-05 08:54:00,108.685,108.74,108.67,108.725,1231599991.0
2007-12-05 08:55:00,108.72,108.79,108.705,108.78,843400000.0
2007-12-05 08:56:00,108.78,108.81,108.77,108.8,943000000.0
2007-12-05 08:57:00,108.8,108.82,108.75,108.75,846900000.0
2007-12-05 08:58:00,108.75,108.79,108.73,108.73,1152999996.0
2007-12-05 08:59:00,108.73,108.77,108.73,108.76,498800000.0
2007-12-05 09:00:00,108.76,108.83,108.76,108.83,1323900003.0
2007-12-05 09:01:00,108.83,108.84,108.8,108.8,957000000.0
2007-12-05 09:02:00,108.8,108.92,108.8,108.9,613300000.0
2007-12-05 09:03:00,108.9,108.93,108.885,108.92,1081900000.0
2007-12-05 09:04:00,108.92,108.945,108.89,108.895,574900000.0
2007-12-05 09:05:00,108.895,108.905,108.88,108.895,385600000.0
2007-12-05 09:06:00,108.9,108.905,108.85,108.85,156600000.0
2007-12-05 09:07:00,108.835,108.84,108.775,108.82,505500000.0
2007-12-05 09:08:00,108.82,108.82,108.77,108.79,76500000.0
2007-12-05 09:09:00,108.785,108.82,108.765,108.82,138700000.0
2007-12-05 09:10:00,108.82,108.89,108.8,108.865,403000000.0
2007-12-05 09:11:00,108.865,108.905,108.86,108.885,526500000.0
2007-12-05 09:12:00,108.905,109.02,108.885,109.02,330600000.0
2007-12-05 09:13:00,109.01,109.05,108.985,109.025,438800000.0
2007-12-05 09:14:00,109.025,109.04,108.99,108.995,353700000.0
2007-12-05 09:15:00,108.995,109.01,108.935,108.94,748500000.0
2007-12-05 09:16:00,108.955,108.955,108.895,108.895,222600000.0
2007-12-05 09:17:00,108.895,108.965,108.895,108.92,319600000.0
2007-12-05 09:18:00,108.92,108.92,108.895,108.895,406200000.0
2007-12-05 09:19:00,108.895,108.91,108.845,108.88,381300000.0
2007-12-05 09:20:00,108.88,108.88,108.845,108.855,282200000.0
2007-12-05 09:21:00,108.86,108.86,108.835,108.835,259500000.0
2007-12-05 09:22:00,108.835,108.885,108.83,108.885,120100000.0
2007-12-05 09:23:00,108.885,108.905,108.865,108.895,405700005.0
2007-12-05 09:24:00,108.895,108.91,108.88,108.895,102100002.0
2007-12-05 09:25:00,108.895,108.905,108.89,108.905,12400000.0
2007-12-05 09:26:00,108.905,108.955,108.905,108.925,123800000.0
2007-12-05 09:27:00,108.925,108.935,108.925,108.93,40700000.0
2007-12-05 09:28:00,108.93,108.995,108.93,108.985,223500000.0
2007-12-05 09:29:00,108.985,109.005,108.945,108.965,438700000.0
2007-12-05 09:30:00,108.965,108.985,108.945,108.97,345100000.0
2007-12-05 09:31:00,108.97,108.975,108.955,108.96,60000000.0
2007-12-05 09:32:00,108.96,108.975,108.945,108.945,380200000.0
2007-12-05 09:33:00,108.94,108.96,108.935,108.96,103200000.0
2007-12-05 09:34:00,108.96,108.97,108.945,108.955,124600000.0
2007-12-05 09:35:00,108.955,108.955,108.935,108.945,26200000.0
2007-12-05 09:36:00,108.945,108.955,108.94,108.955,27800000.0
2007-12-05 09:37:00,108.955,108.955,108.915,108.915,113600000.0
2007-12-05 09:38:00,108.915,108.945,108.905,108.925,110600000.0
2007-12-05 09:39:00,108.93,108.95,108.925,108.93,15200000.0
2007-12-05 09:40:00,108.93,108.95,108.875,108.945,194399999.0
2007-12-05 09:41:00,108.945,108.97,108.93,108.96,59800000.0
2007-12-05 09:42:00,108.96,108.965,108.935,108.945,75300000.0
2007-12-05 09:43:00,108.945,108.95,108.94,108.95,6400000.0
2007-12-05 09:44:00,108.945,108.945,108.905,108.92,204900000.0
2007-12-05 09:45:00,108.92,108.925,108.895,108.895,193800000.0
2007-12-05 09:46:00,108.895,108.93,108.885,108.93,116600000.0
2007-12-05 09:47:00,108.935,108.94,108.915,108.915,82500000.0
2007-12-05 09:48:00,108.915,108.93,108.895,108.925,138500000.0
2007-12-05 09:49:00,108.925,108.95,108.92,108.935,92900000.0
2007-12-05 09:50:00,108.925,108.935,108.885,108.91,389300001.0
2007-12-05 09:51:00,108.905,108.905,108.885,108.895,28400000.0
2007-12-05 09:52:00,108.9,108.94,108.9,108.91,129700000.0
2007-12-05 09:53:00,108.91,108.955,108.895,108.955,90500000.0
2007-12-05 09:54:00,108.95,108.975,108.945,108.955,49200000.0
2007-12-05 09:55:00,108.965,109.04,108.955,109.04,60700000.0
2007-12-05 09:56:00,109.04,109.065,109.04,109.045,68700000.0
2007-12-05 09:57:00,109.045,109.045,109.015,109.015,78700000.0
2007-12-05 09:58:00,109.015,109.04,109.005,109.025,229900000.0
2007-12-05 09:59:00,109.025,109.07,109.025,109.065,245900000.0
2007-12-05 10:00:00,109.055,109.07,109.02,109.04,530800000.0
2007-12-05 10:01:00,109.04,109.06,109.035,109.04,478000000.0
2007-12-05 10:02:00,109.04,109.05,108.9,108.91,733299994.0
2007-12-05 10:03:00,108.9,108.92,108.88,108.9,705699999.0
2007-12-05 10:04:00,108.9,108.94,108.89,108.94,799999997.0
2007-12-05 10:05:00,108.94,108.97,108.9,108.92,594999998.0
2007-12-05 10:06:00,108.92,108.92,108.8,108.81,379900000.0
2007-12-05 10:07:00,108.815,108.85,108.75,108.8,433800000.0
2007-12-05 10:08:00,108.8,108.8,108.72,108.74,647600000.0
2007-12-05 10:09:00,108.75,108.82,108.75,108.82,544500000.0
2007-12-05 10:10:00,108.82,108.82,108.78,108.8,351799999.0
2007-12-05 10:11:00,108.8,108.8,108.77,108.77,691699999.0
2007-12-05 10:12:00,108.77,108.77,108.71,108.745,838700003.0
2007-12-05 10:13:00,108.74,108.75,108.71,108.71,955400000.0
2007-12-05 10:14:00,108.71,108.76,108.71,108.72,840400000.0
2007-12-05 10:15:00,108.73,108.86,108.72,108.83,509200000.0
2007-12-05 10:16:00,108.83,108.84,108.8,108.83,684800000.0
2007-12-05 10:17:00,108.83,108.83,108.79,108.81,370000001.0
2007-12-05 10:18:00,108.81,108.86,108.8,108.85,265300000.0
2007-12-05 10:19:00,108.85,108.85,108.84,108.85,439400000.0
2007-12-05 10:20:00,108.85,108.88,108.85,108.88,995400003.0
2007-12-05 10:21:00,108.88,108.88,108.85,108.86,515700002.0
2007-12-05 10:22:00,108.86,108.87,108.85,108.86,536000000.0
2007-12-05 10:23:00,108.86,108.87,108.86,108.87,233600000.0
2007-12-05 10:24:00,108.87,108.87,108.83,108.83,476000000.0
2007-12-05 10:25:00,108.83,108.84,108.8,108.82,1043100002.0
2007-12-05 10:26:00,108.82,108.83,108.8,108.805,525900000.0
2007-12-05 10:27:00,108.805,108.84,108.805,108.82,286800000.0
2007-12-05 10:28:00,108.82,108.84,108.8,108.8,409800000.0
2007-12-05 10:29:00,108.8,108.85,108.8,108.84,944600001.0
2007-12-05 10:30:00,108.84,108.85,108.84,108.84,530400000.0
2007-12-05 10:31:00,108.84,108.88,108.81,108.87,727400001.0
2007-12-05 10:32:00,108.87,108.9,108.86,108.9,467400000.0
2007-12-05 10:33:00,108.9,108.9,108.87,108.88,252000000.0
2007-12-05 10:34:00,108.89,108.89,108.86,108.89,401600000.0
2007-12-05 10:35:00,108.89,108.9,108.81,108.82,761100001.0
2007-12-05 10:36:00,108.83,108.83,108.82,108.83,283400000.0
2007-12-05 10:37:00,108.825,108.83,108.825,108.83,279500000.0
2007-12-05 10:38:00,108.83,108.83,108.81,108.81,196000000.0
2007-12-05 10:39:00,108.81,108.81,108.79,108.79,532000000.0
2007-12-05 10:40:00,108.79,108.81,108.77,108.79,883800001.0
2007-12-05 10:41:00,108.8,108.81,108.78,108.81,379600000.0
2007-12-05 10:42:00,108.81,108.84,108.81,108.81,591800000.0
2007-12-05 10:43:00,108.82,108.83,108.79,108.79,763500000.0
2007-12-05 10:44:00,108.79,108.81,108.77,108.81,463100000.0
2007-12-05 10:45:00,108.81,108.82,108.79,108.8,318000000.0
2007-12-05 10:46:00,108.81,108.82,108.77,108.77,155900000.0
2007-12-05 10:47:00,108.78,108.82,108.73,108.73,377700000.0
2007-12-05 10:48:00,108.72,108.74,108.68,108.7,1006600002.0
2007-12-05 10:49:00,108.7,108.7,108.67,108.67,518900000.0
2007-12-05 10:50:00,108.67,108.67,108.63,108.65,365600000.0
2007-12-05 10:51:00,108.65,108.72,108.65,108.71,456300000.0
2007-12-05 10:52:00,108.71,108.73,108.7,108.73,446800000.0
2007-12-05 10:53:00,108.73,108.76,108.72,108.76,353200000.0
2007-12-05 10:54:00,108.76,108.76,108.7,108.74,686900000.0
2007-12-05 10:55:00,108.73,108.75,108.71,108.72,246800000.0
2007-12-05 10:56:00,108.725,108.73,108.7,108.7,293300000.0
2007-12-05 10:57:00,108.7,108.71,108.66,108.68,534100000.0
2007-12-05 10:58:00,108.69,108.69,108.66,108.66,240300000.0
2007-12-05 10:59:00,108.66,108.66,108.61,108.62,288300000.0
2007-12-05 11:00:00,108.62,108.71,108.62,108.67,643100002.0
2007-12-05 11:01:00,108.67,108.71,108.67,108.69,483300000.0
2007-12-05 11:02:00,108.69,108.71,108.69,108.71,262600000.0
2007-12-05 11:03:00,108.7,108.7,108.65,108.65,589200000.0
2007-12-05 11:04:00,108.65,108.66,108.59,108.59,685400000.0
2007-12-05 11:05:00,108.59,108.6,108.57,108.59,360000000.0
2007-12-05 11:06:00,108.59,108.61,108.59,108.61,268800000.0
2007-12-05 11:07:00,108.61,108.63,108.59,108.61,678500001.0
2007-12-05 11:08:00,108.62,108.63,108.61,108.61,259700000.0
2007-12-05 11:09:00,108.61,108.61,108.58,108.58,351600000.0
2007-12-05 11:10:00,108.58,108.59,108.57,108.59,637099993.0
2007-12-05 11:11:00,108.6,108.61,108.56,108.57,256000000.0
2007-12-05 11:12:00,108.57,108.61,108.57,108.6,391200000.0
2007-12-05 11:13:00,108.6,108.61,108.58,108.61,1288400004.0
2007-12-05 11:14:00,108.61,108.67,108.595,108.65,476600001.0
2007-12-05 11:15:00,108.64,108.68,108.63,108.67,617900000.0
2007-12-05 11:16:00,108.67,108.69,108.64,108.64,398500000.0
2007-12-05 11:17:00,108.65,108.68,108.65,108.68,251200000.0
2007-12-05 11:18:00,108.68,108.74,108.68,108.74,313600000.0
2007-12-05 11:19:00,108.74,108.76,108.7,108.75,934799999.0
2007-12-05 11:20:00,108.75,108.77,108.73,108.74,420000000.0
2007-12-05 11:21:00,108.74,108.77,108.74,108.77,156400000.0
2007-12-05 11:22:00,108.76,108.79,108.7,108.78,1179999999.0
2007-12-05 11:23:00,108.78,108.81,108.715,108.79,852100001.0
2007-12-05 11:24:00,108.78,108.83,108.78,108.82,362300001.0
2007-12-05 11:25:00,108.82,108.83,108.79,108.79,275200000.0
2007-12-05 11:26:00,108.81,108.83,108.77,108.77,322500000.0
2007-12-05 11:27:00,108.78,108.81,108.755,108.77,519800000.0
2007-12-05 11:28:00,108.76,108.77,108.71,108.73,289100000.0
2007-12-05 11:29:00,108.73,108.73,108.68,108.69,512500000.0
2007-12-05 11:30:00,108.685,108.71,108.68,108.69,797300000.0
2007-12-05 11:31:00,108.69,108.71,108.64,108.65,635000000.0
2007-12-05 11:32:00,108.65,108.68,108.62,108.63,483700000.0
2007-12-05 11:33:00,108.62,108.62,108.58,108.58,703700001.0
2007-12-05 11:34:00,108.58,108.58,108.51,108.52,440700000.0
2007-12-05 11:35:00,108.52,108.57,108.515,108.57,223500000.0
2007-12-05 11:36:00,108.57,108.64,108.57,108.6,316000000.0
2007-12-05 11:37:00,108.6,108.63,108.59,108.61,443300000.0
2007-12-05 11:38:00,108.61,108.65,108.61,108.61,424000000.0
2007-12-05 11:39:00,108.61,108.62,108.555,108.6,444100002.0
2007-12-05 11:40:00,108.6,108.64,108.58,108.62,620700002.0
2007-12-05 11:41:00,108.62,108.68,108.62,108.66,301200000.0
2007-12-05 11:42:00,108.64,108.66,108.61,108.64,456899998.0
2007-12-05 11:43:00,108.64,108.64,108.62,108.62,139700000.0
2007-12-05 11:44:00,108.62,108.64,108.62,108.63,193600000.0
2007-12-05 11:45:00,108.63,108.65,108.63,108.65,447700000.0
2007-12-05 11:46:00,108.65,108.71,108.65,108.65,349500000.0
2007-12-05 11:47:00,108.66,108.66,108.63,108.64,326100000.0
2007-12-05 11:48:00,108.64,108.64,108.62,108.62,329600000.0
2007-12-05 11:49:00,108.62,108.63,108.61,108.61,254400000.0
2007-12-05 11:50:00,108.61,108.7,108.61,108.7,639000001.0
2007-12-05 11:51:00,108.69,108.7,108.69,108.69,355000000.0
2007-12-05 11:52:00,108.69,108.7,108.69,108.7,295000002.0
2007-12-05 11:53:00,108.7,108.7,108.68,108.7,240300000.0
2007-12-05 11:54:00,108.7,108.7,108.69,108.69,156800000.0
2007-12-05 11:55:00,108.69,108.77,108.69,108.73,319100000.0
2007-12-05 11:56:00,108.725,108.74,108.71,108.735,477100000.0
2007-12-05 11:57:00,108.72,108.78,108.72,108.775,925300001.0
2007-12-05 11:58:00,108.78,108.8,108.745,108.79,527300000.0
2007-12-05 11:59:00,108.79,108.81,108.78,108.8,496999997.0
2007-12-05 12:00:00,108.8,108.85,108.8,108.85,377100000.0
2007-12-05 12:01:00,108.85,108.87,108.8,108.87,558000001.0
2007-12-05 12:02:00,108.87,108.87,108.7,108.7,832800000.0
2007-12-05 12:03:00,108.7,108.7,108.64,108.64,721700000.0
2007-12-05 12:04:00,108.64,108.68,108.58,108.6,612500000.0
2007-12-05 12:05:00,108.6,108.61,108.53,108.59,812400000.0
2007-12-05 12:06:00,108.59,108.59,108.45,108.45,596200000.0
2007-12-05 12:07:00,108.45,108.5,108.41,108.43,356800000.0
2007-12-05 12:08:00,108.43,108.46,108.36,108.41,1106500007.0
2007-12-05 12:09:00,108.41,108.41,108.35,108.38,656200000.0
2007-12-05 12:10:00,108.38,108.39,108.36,108.37,577800000.0
2007-12-05 12:11:00,108.37,108.41,108.29,108.32,975300002.0
2007-12-05 12:12:00,108.32,108.34,108.29,108.3,280800000.0
2007-12-05 12:13:00,108.3,108.3,108.2,108.23,661000000.0
2007-12-05 12:14:00,108.23,108.27,108.2,108.21,400600000.0
2007-12-05 12:15:00,108.21,108.25,108.19,108.25,552200000.0
2007-12-05 12:16:00,108.25,108.25,108.2,108.22,411900000.0
2007-12-05 12:17:00,108.23,108.31,108.22,108.3,628200000.0
2007-12-05 12:18:00,108.3,108.31,108.26,108.27,247500000.0
2007-12-05 12:19:00,108.27,108.31,108.27,108.28,243500000.0
2007-12-05 12:20:00,108.28,108.29,108.26,108.26,133600000.0
2007-12-05 12:21:00,108.26,108.26,108.24,108.26,154400000.0
2007-12-05 12:22:00,108.26,108.26,108.22,108.24,315500000.0
2007-12-05 12:23:00,108.24,108.25,108.09,108.09,569999999.0
2007-12-05 12:24:00,108.1,108.16,108.09,108.13,637300000.0
2007-12-05 12:25:00,108.13,108.13,108.1,108.12,460000000.0
2007-12-05 12:26:00,108.12,108.13,108.09,108.11,435600000.0
2007-12-05 12:27:00,108.11,108.13,108.1,108.12,457500001.0
2007-12-05 12:28:00,108.13,108.15,108.09,108.1,378400000.0
2007-12-05 12:29:00,108.1,108.1,108.06,108.07,924000000.0
2007-12-05 12:30:00,108.07,108.08,108.04,108.05,933100002.0
2007-12-05 12:31:00,108.06,108.07,108.04,108.06,628300000.0
2007-12-05 12:32:00,108.06,108.12,108.05,108.07,763300000.0
2007-12-05 12:33:00,108.07,108.1,108.06,108.07,335200000.0
2007-12-05 12:34:00,108.08,108.1,108.05,108.09,493800000.0
2007-12-05 12:35:00,108.1,108.12,108.08,108.09,300200000.0
2007-12-05 12:36:00,108.09,108.11,108.07,108.11,364000000.0
2007-12-05 12:37:00,108.11,108.12,108.09,108.11,258700000.0
2007-12-05 12:38:00,108.11,108.12,108.08,108.12,348700000.0
2007-12-05 12:39:00,108.12,108.14,108.12,108.12,185800000.0
2007-12-05 12:40:00,108.12,108.15,108.11,108.12,262400000.0
2007-12-05 12:41:00,108.11,108.14,108.11,108.12,212000000.0
2007-12-05 12:42:00,108.12,108.17,108.12,108.16,118400000.0
2007-12-05 12:43:00,108.16,108.2,108.15,108.2,179800000.0
2007-12-05 12:44:00,108.2,108.2,108.145,108.18,94300000.0
2007-12-05 12:45:00,108.18,108.2,108.18,108.18,220800000.0
2007-12-05 12:46:00,108.18,108.19,108.16,108.18,290100000.0
2007-12-05 12:47:00,108.18,108.2,108.17,108.2,277600000.0
2007-12-05 12:48:00,108.2,108.22,108.18,108.185,362400000.0
2007-12-05 12:49:00,108.18,108.21,108.18,108.2,290000000.0
2007-12-05 12:50:00,108.2,108.24,108.2,108.23,76000000.0
2007-12-05 12:51:00,108.23,108.26,108.23,108.23,107000000.0
2007-12-05 12:52:00,108.23,108.29,108.23,108.29,166200000.0
2007-12-05 12:53:00,108.29,108.29,108.27,108.27,65600000.0
2007-12-05 12:54:00,108.27,108.29,108.26,108.26,142400000.0
2007-12-05 12:55:00,108.26,108.31,108.26,108.29,129900000.0
2007-12-05 12:56:00,108.29,108.29,108.26,108.26,212800000.0
2007-12-05 12:57:00,108.26,108.28,108.26,108.26,109600000.0
2007-12-05 12:58:00,108.26,108.28,108.26,108.28,47200000.0
2007-12-05 12:59:00,108.28,108.3,108.26,108.29,301300000.0
2007-12-05 13:00:00,108.29,108.31,108.28,108.31,260800000.0
2007-12-05 13:01:00,108.31,108.32,108.3,108.31,295800000.0
2007-12-05 13:02:00,108.31,108.35,108.31,108.35,156800000.0
2007-12-05 13:03:00,108.35,108.39,108.35,108.38,340800000.0
2007-12-05 13:04:00,108.38,108.39,108.36,108.38,270800000.0
2007-12-05 13:05:00,108.36,108.39,108.35,108.36,158100000.0
2007-12-05 13:06:00,108.37,108.37,108.28,108.29,483500000.0
2007-12-05 13:07:00,108.29,108.32,108.28,108.29,517300000.0
2007-12-05 13:08:00,108.29,108.29,108.29,108.29,132800000.0
2007-12-05 13:09:00,108.29,108.34,108.275,108.34,189600000.0
2007-12-05 13:10:00,108.34,108.35,108.25,108.26,701600002.0
2007-12-05 13:11:00,108.26,108.26,108.22,108.25,531800001.0
2007-12-05 13:12:00,108.25,108.25,108.23,108.23,165600000.0
2007-12-05 13:13:00,108.23,108.24,108.21,108.21,314400000.0
2007-12-05 13:14:00,108.21,108.23,108.21,108.22,195700000.0
2007-12-05 13:15:00,108.23,108.25,108.23,108.24,398200003.0
2007-12-05 13:16:00,108.24,108.24,108.2,108.2,332100000.0
2007-12-05 13:17:00,108.2,108.23,108.2,108.22,226500000.0
2007-12-05 13:18:00,108.22,108.22,108.21,108.21,145800000.0
2007-12-05 13:19:00,108.21,108.25,108.21,108.25,436400000.0
2007-12-05 13:20:00,108.25,108.25,108.19,108.23,503900000.0
2007-12-05 13:21:00,108.23,108.25,108.21,108.24,316800000.0
2007-12-05 13:22:00,108.24,108.25,108.2,108.23,390800000.0
2007-12-05 13:23:00,108.23,108.23,108.19,108.2,470500000.0
2007-12-05 13:24:00,108.2,108.2,108.18,108.2,335200000.0
2007-12-05 13:25:00,108.2,108.22,108.2,108.2,163200000.0
2007-12-05 13:26:00,108.2,108.2,108.18,108.19,176000000.0
2007-12-05 13:27:00,108.19,108.19,108.18,108.19,214200000.0
2007-12-05 13:28:00,108.19,108.2,108.14,108.2,278400000.0
2007-12-05 13:29:00,108.2,108.22,108.19,108.2,252400002.0
2007-12-05 13:30:00,108.2,108.21,108.19,108.21,258200000.0
2007-12-05 13:31:00,108.21,108.24,108.21,108.23,308000000.0
2007-12-05 13:32:00,108.23,108.25,108.22,108.23,383000000.0
2007-12-05 13:33:00,108.22,108.23,108.2,108.2,170400000.0
2007-12-05 13:34:00,108.2,108.24,108.2,108.22,541000000.0
2007-12-05 13:35:00,108.22,108.22,108.195,108.195,138100000.0
2007-12-05 13:36:00,108.205,108.24,108.195,108.21,565200002.0
2007-12-05 13:37:00,108.21,108.21,108.18,108.19,197200000.0
2007-12-05 13:38:00,108.19,108.19,108.15,108.16,179500000.0
2007-12-05 13:39:00,108.16,108.18,108.14,108.16,272000000.0
2007-12-05 13:40:00,108.16,108.2,108.15,108.16,403900002.0
2007-12-05 13:41:00,108.15,108.17,108.15,108.16,443700000.0
2007-12-05 13:42:00,108.16,108.16,108.13,108.13,230800000.0
2007-12-05 13:43:00,108.13,108.14,108.12,108.13,336100001.0
2007-12-05 13:44:00,108.13,108.13,108.11,108.13,138300000.0
2007-12-05 13:45:00,108.13,108.16,108.12,108.14,287000000.0
2007-12-05 13:46:00,108.14,108.16,108.13,108.13,245300000.0
2007-12-05 13:47:00,108.13,108.14,108.12,108.12,297000001.0
2007-12-05 13:48:00,108.12,108.13,108.12,108.12,129200000.0
2007-12-05 13:49:00,108.12,108.14,108.12,108.13,211700000.0
2007-12-05 13:50:00,108.13,108.14,108.1,108.11,154600000.0
2007-12-05 13:51:00,108.11,108.13,108.1,108.11,569800000.0
2007-12-05 13:52:00,108.11,108.14,108.1,108.11,580800000.0
2007-12-05 13:53:00,108.1,108.11,108.01,108.05,580300000.0
2007-12-05 13:54:00,108.04,108.08,108.03,108.05,538800000.0
2007-12-05 13:55:00,108.05,108.06,108.04,108.04,357700000.0
2007-12-05 13:56:00,108.04,108.06,108.03,108.06,400800000.0
2007-12-05 13:57:00,108.07,108.1,108.06,108.08,319400000.0
2007-12-05 13:58:00,108.09,108.1,108.04,108.05,305700000.0
2007-12-05 13:59:00,108.05,108.06,108.02,108.03,467500000.0
2007-12-05 14:00:00,108.06,108.06,108.02,108.02,390900000.0
2007-12-05 14:01:00,108.03,108.06,108.0,108.0,519600000.0
2007-12-05 14:02:00,108.0,108.02,107.98,108.02,395500000.0
2007-12-05 14:03:00,108.02,108.03,108.0,108.02,201600000.0
2007-12-05 14:04:00,108.02,108.03,108.01,108.02,223800000.0
2007-12-05 14:05:00,108.02,108.04,108.01,108.01,592300000.0
2007-12-05 14:06:00,108.01,108.04,108.01,108.04,240000000.0
2007-12-05 14:07:00,108.04,108.09,108.02,108.08,423800000.0
2007-12-05 14:08:00,108.08,108.11,108.08,108.11,278900000.0
2007-12-05 14:09:00,108.11,108.16,108.1,108.14,580300000.0
2007-12-05 14:10:00,108.14,108.16,108.13,108.14,412000000.0
2007-12-05 14:11:00,108.14,108.18,108.035,108.05,1536499995.0
2007-12-05 14:12:00,108.045,108.08,107.99,108.01,1206299999.0
2007-12-05 14:13:00,108.01,108.02,107.95,107.97,641700000.0
2007-12-05 14:14:00,107.965,107.97,107.94,107.96,1029200000.0
2007-12-05 14:15:00,107.96,108.04,107.96,108.0,770100000.0
2007-12-05 14:16:00,108.0,108.0,107.89,107.91,823199997.0
2007-12-05 14:17:00,107.92,107.98,107.9,107.95,439100000.0
2007-12-05 14:18:00,107.96,108.0,107.95,107.98,368400000.0
2007-12-05 14:19:00,107.98,108.01,107.97,107.98,383500000.0
2007-12-05 14:20:00,107.98,107.99,107.95,107.99,214000000.0
2007-12-05 14:21:00,107.99,108.0,107.91,107.93,473600001.0
2007-12-05 14:22:00,107.93,107.93,107.9,107.92,354400000.0
2007-12-05 14:23:00,107.93,107.93,107.9,107.93,481900000.0
2007-12-05 14:24:00,107.93,107.96,107.93,107.95,595600000.0
2007-12-05 14:25:00,107.95,107.97,107.94,107.96,343000000.0
2007-12-05 14:26:00,107.96,107.99,107.95,107.96,231700000.0
2007-12-05 14:27:00,107.95,107.96,107.93,107.95,104800000.0
2007-12-05 14:28:00,107.95,107.95,107.92,107.92,424100000.0
2007-12-05 14:29:00,107.92,107.92,107.89,107.9,226400000.0
2007-12-05 14:30:00,107.9,107.95,107.88,107.94,652600000.0
2007-12-05 14:31:00,107.95,107.97,107.93,107.955,997300001.0
2007-12-05 14:32:00,107.955,108.02,107.955,108.02,487500000.0
2007-12-05 14:33:00,108.02,108.07,108.02,108.07,888300002.0
2007-12-05 14:34:00,108.07,108.08,108.05,108.06,477200000.0
2007-12-05 14:35:00,108.06,108.15,108.06,108.15,654400000.0
2007-12-05 14:36:00,108.15,108.21,108.14,108.2,414800000.0
2007-12-05 14:37:00,108.2,108.2,108.1,108.12,746700000.0
2007-12-05 14:38:00,108.12,108.18,108.12,108.15,607000000.0
2007-12-05 14:39:00,108.15,108.19,108.15,108.19,782400000.0
2007-12-05 14:40:00,108.19,108.24,108.18,108.21,659099997.0
2007-12-05 14:41:00,108.21,108.22,108.19,108.21,916100001.0
2007-12-05 14:42:00,108.21,108.21,108.13,108.16,585600000.0
2007-12-05 14:43:00,108.16,108.16,108.13,108.13,687300000.0
2007-12-05 14:44:00,108.13,108.14,108.12,108.14,449700000.0
2007-12-05 14:45:00,108.14,108.16,108.13,108.16,354400000.0
2007-12-05 14:46:00,108.16,108.17,108.13,108.15,619700000.0
2007-12-05 14:47:00,108.15,108.2,108.15,108.19,444800004.0
2007-12-05 14:48:00,108.19,108.19,108.15,108.17,427000001.0
2007-12-05 14:49:00,108.17,108.17,108.16,108.16,127500000.0
2007-12-05 14:50:00,108.17,108.18,108.16,108.175,517600000.0
2007-12-05 14:51:00,108.175,108.2,108.16,108.19,1153800001.0
2007-12-05 14:52:00,108.2,108.2,108.18,108.19,344100000.0
2007-12-05 14:53:00,108.19,108.25,108.18,108.24,637300000.0
2007-12-05 14:54:00,108.24,108.39,108.24,108.37,856100000.0
2007-12-05 14:55:00,108.37,108.37,108.34,108.34,740000000.0
2007-12-05 14:56:00,108.34,108.36,108.33,108.35,535700000.0
2007-12-05 14:57:00,108.35,108.35,108.32,108.33,713399999.0
2007-12-05 14:58:00,108.33,108.33,108.29,108.29,540300000.0
2007-12-05 14:59:00,108.29,108.31,108.26,108.3,869300005.0
2007-12-05 15:00:00,108.3,108.32,108.29,108.32,646900000.0
2007-12-05 15:01:00,108.31,108.34,108.31,108.34,461400002.0
2007-12-05 15:02:00,108.33,108.38,108.33,108.36,497100000.0
2007-12-05 15:03:00,108.36,108.37,108.34,108.37,703200000.0
2007-12-05 15:04:00,108.37,108.38,108.36,108.36,511100001.0
2007-12-05 15:05:00,108.36,108.39,108.36,108.39,353000000.0
2007-12-05 15:06:00,108.39,108.43,108.38,108.43,491400000.0
2007-12-05 15:07:00,108.43,108.43,108.35,108.36,536100000.0
2007-12-05 15:08:00,108.36,108.43,108.36,108.41,958800000.0
2007-12-05 15:09:00,108.42,108.45,108.42,108.43,471200000.0
2007-12-05 15:10:00,108.44,108.46,108.41,108.45,725400000.0
2007-12-05 15:11:00,108.45,108.47,108.44,108.46,647200000.0
2007-12-05 15:12:00,108.46,108.46,108.39,108.4,565200000.0
2007-12-05 15:13:00,108.4,108.4,108.38,108.4,611800000.0
2007-12-05 15:14:00,108.4,108.41,108.37,108.37,843300004.0
2007-12-05 15:15:00,108.37,108.52,108.37,108.475,913600000.0
2007-12-05 15:16:00,108.475,108.6,108.45,108.59,760599999.0
2007-12-05 15:17:00,108.59,108.59,108.54,108.56,529499999.0
2007-12-05 15:18:00,108.56,108.56,108.45,108.52,527400000.0
2007-12-05 15:19:00,108.52,108.52,108.46,108.5,582800000.0
2007-12-05 15:20:00,108.49,108.53,108.47,108.5,719700000.0
2007-12-05 15:21:00,108.5,108.66,108.49,108.65,757500000.0
2007-12-05 15:22:00,108.66,108.7,108.64,108.65,716400000.0
2007-12-05 15:23:00,108.64,108.72,108.64,108.69,1133100001.0
2007-12-05 15:24:00,108.7,108.7,108.6,108.67,1131099995.0
2007-12-05 15:25:00,108.67,108.7,108.62,108.65,318400000.0
2007-12-05 15:26:00,108.65,108.69,108.63,108.68,495200000.0
2007-12-05 15:27:00,108.68,108.69,108.61,108.63,412100000.0
2007-12-05 15:28:00,108.63,108.65,108.6,108.61,722100000.0
2007-12-05 15:29:00,108.61,108.63,108.59,108.62,385199998.0
2007-12-05 15:30:00,108.62,108.63,108.56,108.56,908500001.0
2007-12-05 15:31:00,108.56,108.64,108.54,108.63,849400000.0
2007-12-05 15:32:00,108.63,108.68,108.62,108.65,868700002.0
2007-12-05 15:33:00,108.65,108.74,108.65,108.72,490800000.0
2007-12-05 15:34:00,108.71,108.77,108.68,108.76,588400000.0
2007-12-05 15:35:00,108.77,108.79,108.75,108.76,1032500000.0
2007-12-05 15:36:00,108.77,108.77,108.72,108.74,789600000.0
2007-12-05 15:37:00,108.73,108.8,108.73,108.78,1205899999.0
2007-12-05 15:38:00,108.78,108.81,108.76,108.8,688000000.0
2007-12-05 15:39:00,108.8,108.83,108.79,108.79,714400000.0
2007-12-05 15:40:00,108.79,108.87,108.79,108.84,756600000.0
2007-12-05 15:41:00,108.84,108.86,108.81,108.84,530800000.0
2007-12-05 15:42:00,108.84,108.93,108.83,108.93,1047899998.0
2007-12-05 15:43:00,108.92,108.97,108.92,108.94,505600000.0
2007-12-05 15:44:00,108.94,108.99,108.94,108.98,557600000.0
2007-12-05 15:45:00,108.98,108.99,108.91,108.93,658400000.0
2007-12-05 15:46:00,108.94,109.02,108.91,108.98,705700000.0
2007-12-05 15:47:00,108.98,109.0,108.94,109.0,384000000.0
2007-12-05 15:48:00,109.0,109.04,108.92,108.93,571800000.0
2007-12-05 15:49:00,108.94,108.96,108.9,108.91,687099999.0
2007-12-05 15:50:00,108.91,108.93,108.9,108.92,937400001.0
2007-12-05 15:51:00,108.92,108.93,108.9,108.92,425500000.0
2007-12-05 15:52:00,108.92,108.94,108.86,108.93,866900000.0
2007-12-05 15:53:00,108.93,108.94,108.92,108.93,480000000.0
2007-12-05 15:54:00,108.93,109.02,108.93,109.02,760100000.0
2007-12-05 15:55:00,109.0,109.04,109.0,109.04,667100000.0
2007-12-05 15:56:00,109.04,109.05,109.03,109.04,458400000.0
2007-12-05 15:57:00,109.04,109.04,109.01,109.02,355900000.0
2007-12-05 15:58:00,109.01,109.02,108.99,109.01,245600000.0
2007-12-05 15:59:00,109.0,109.02,108.98,109.01,250400000.0
2007-12-05 16:00:00,109.01,109.01,108.98,108.99,464000000.0
2007-12-05 16:01:00,108.99,109.0,108.95,108.95,600400000.0
2007-12-05 16:02:00,108.95,108.96,108.88,108.91,849400000.0
2007-12-05 16:03:00,108.92,108.97,108.92,108.96,372100000.0
2007-12-05 16:04:00,108.96,109.01,108.96,109.01,402800001.0
2007-12-05 16:05:00,109.01,109.08,109.0,109.08,500000000.0
2007-12-05 16:06:00,109.08,109.2,109.07,109.13,564000000.0
2007-12-05 16:07:00,109.13,109.15,109.1,109.13,434400000.0
2007-12-05 16:08:00,109.13,109.14,109.1,109.11,259200000.0
2007-12-05 16:09:00,109.11,109.11,109.08,109.1,222400000.0
2007-12-05 16:10:00,109.1,109.1,109.05,109.06,445700000.0
2007-12-05 16:11:00,109.06,109.06,109.03,109.03,465600000.0
2007-12-05 16:12:00,109.03,109.08,109.03,109.07,486900000.0
2007-12-05 16:13:00,109.07,109.08,109.02,109.03,384900000.0
2007-12-05 16:14:00,109.03,109.05,109.02,109.02,220200000.0
2007-12-05 16:15:00,109.03,109.04,109.02,109.02,414800000.0
2007-12-05 16:16:00,109.02,109.05,109.0,109.05,735600000.0
2007-12-05 16:17:00,109.05,109.09,109.04,109.07,735600000.0
2007-12-05 16:18:00,109.07,109.07,109.05,109.05,350800000.0
2007-12-05 16:19:00,109.05,109.05,109.0,109.01,494600001.0
2007-12-05 16:20:00,109.01,109.02,109.01,109.01,304000000.0
2007-12-05 16:21:00,109.01,109.04,109.01,109.04,137600000.0
2007-12-05 16:22:00,109.04,109.04,109.0,109.03,476200000.0
2007-12-05 16:23:00,109.03,109.05,109.03,109.05,36700000.0
2007-12-05 16:24:00,109.03,109.12,109.03,109.1,518500000.0
2007-12-05 16:25:00,109.11,109.15,109.09,109.14,498300000.0
2007-12-05 16:26:00,109.14,109.17,109.12,109.16,200800000.0
2007-12-05 16:27:00,109.16,109.19,109.16,109.17,239100000.0
2007-12-05 16:28:00,109.17,109.32,109.17,109.31,416600000.0
2007-12-05 16:29:00,109.32,109.35,109.27,109.3,827200002.0
2007-12-05 16:30:00,109.31,109.31,109.22,109.23,605700000.0
2007-12-05 16:31:00,109.22,109.24,109.15,109.18,391200000.0
2007-12-05 16:32:00,109.18,109.23,109.18,109.21,404000000.0
2007-12-05 16:33:00,109.21,109.25,109.19,109.22,278400000.0
2007-12-05 16:34:00,109.22,109.22,109.18,109.18,1026600000.0
2007-12-05 16:35:00,109.18,109.2,109.16,109.18,358900000.0
2007-12-05 16:36:00,109.18,109.19,109.17,109.18,285600000.0
2007-12-05 16:37:00,109.18,109.23,109.17,109.19,606000000.0
2007-12-05 16:38:00,109.19,109.19,109.13,109.16,322400000.0
2007-12-05 16:39:00,109.16,109.17,109.1,109.11,248800000.0
2007-12-05 16:40:00,109.11,109.17,109.08,109.16,295200000.0
2007-12-05 16:41:00,109.16,109.21,109.14,109.18,802400000.0
2007-12-05 16:42:00,109.18,109.25,109.18,109.22,521200000.0
2007-12-05 16:43:00,109.22,109.23,109.17,109.2,990500000.0
2007-12-05 16:44:00,109.19,109.2,109.11,109.14,279100000.0
2007-12-05 16:45:00,109.12,109.18,109.12,109.18,638600000.0
2007-12-05 16:46:00,109.18,109.21,109.16,109.2,468000000.0
2007-12-05 16:47:00,109.2,109.24,109.2,109.22,318800000.0
2007-12-05 16:48:00,109.22,109.23,109.18,109.19,822400000.0
2007-12-05 16:49:00,109.19,109.19,109.14,109.16,379800000.0
2007-12-05 16:50:00,109.16,109.18,109.15,109.18,164000000.0
2007-12-05 16:51:00,109.18,109.29,109.17,109.23,473099999.0
2007-12-05 16:52:00,109.23,109.26,109.21,109.24,721100000.0
2007-12-05 16:53:00,109.24,109.24,109.18,109.19,479900001.0
2007-12-05 16:54:00,109.19,109.21,109.18,109.18,218500000.0
2007-12-05 16:55:00,109.16,109.29,109.14,109.29,1073399997.0
2007-12-05 16:56:00,109.3,109.34,109.26,109.27,493200000.0
2007-12-05 16:57:00,109.27,109.29,109.27,109.27,434400000.0
2007-12-05 16:58:00,109.27,109.32,109.26,109.29,641900000.0
2007-12-05 16:59:00,109.29,109.31,109.25,109.28,735200005.0
2007-12-05 17:00:00,109.28,109.28,109.24,109.25,598700000.0
2007-12-05 17:01:00,109.25,109.29,109.22,109.27,1058599998.0
2007-12-05 17:02:00,109.27,109.27,109.22,109.23,688900000.0
2007-12-05 17:03:00,109.23,109.28,109.23,109.28,919000001.0
2007-12-05 17:04:00,109.28,109.34,109.28,109.33,616300000.0
2007-12-05 17:05:00,109.32,109.32,109.29,109.3,463200000.0
2007-12-05 17:06:00,109.3,109.31,109.23,109.26,590899998.0
2007-12-05 17:07:00,109.26,109.31,109.26,109.3,313600000.0
2007-12-05 17:08:00,109.3,109.34,109.29,109.33,415200000.0
2007-12-05 17:09:00,109.32,109.32,109.26,109.28,866300000.0
2007-12-05 17:10:00,109.28,109.32,109.27,109.28,512000000.0
2007-12-05 17:11:00,109.28,109.36,109.28,109.34,682600000.0
2007-12-05 17:12:00,109.35,109.35,109.3,109.3,997000000.0
2007-12-05 17:13:00,109.3,109.32,109.265,109.27,1074799999.0
2007-12-05 17:14:00,109.27,109.29,109.23,109.26,1388900001.0
2007-12-05 17:15:00,109.26,109.28,109.24,109.25,517400000.0
2007-12-05 17:16:00,109.25,109.26,109.22,109.26,983600000.0
2007-12-05 17:17:00,109.26,109.29,109.25,109.28,472300000.0
2007-12-05 17:18:00,109.28,109.3,109.27,109.28,1150600001.0
2007-12-05 17:19:00,109.28,109.33,109.28,109.32,692200000.0
2007-12-05 17:20:00,109.33,109.33,109.31,109.31,571900000.0
2007-12-05 17:21:00,109.31,109.32,109.27,109.29,944100002.0
2007-12-05 17:22:00,109.28,109.31,109.28,109.3,461800000.0
2007-12-05 17:23:00,109.3,109.3,109.27,109.29,529400000.0
2007-12-05 17:24:00,109.29,109.3,109.28,109.29,379300001.0
2007-12-05 17:25:00,109.29,109.29,109.26,109.26,330500000.0
2007-12-05 17:26:00,109.27,109.31,109.25,109.29,702600003.0
2007-12-05 17:27:00,109.29,109.32,109.29,109.32,364800000.0
2007-12-05 17:28:00,109.32,109.32,109.29,109.29,363200000.0
2007-12-05 17:29:00,109.29,109.3,109.24,109.26,538600000.0
2007-12-05 17:30:00,109.26,109.31,109.26,109.3,525800000.0
2007-12-05 17:31:00,109.31,109.31,109.26,109.3,471500000.0
2007-12-05 17:32:00,109.3,109.35,109.29,109.35,704800000.0
2007-12-05 17:33:00,109.35,109.36,109.335,109.34,514599997.0
2007-12-05 17:34:00,109.335,109.36,109.3,109.32,1341399999.0
2007-12-05 17:35:00,109.32,109.36,109.31,109.34,981700003.0
2007-12-05 17:36:00,109.34,109.43,109.33,109.42,348500000.0
2007-12-05 17:37:00,109.43,109.45,109.39,109.43,681600000.0
2007-12-05 17:38:00,109.44,109.44,109.415,109.43,815000000.0
2007-12-05 17:39:00,109.42,109.47,109.41,109.47,380200000.0
2007-12-05 17:40:00,109.47,109.51,109.46,109.48,552499998.0
2007-12-05 17:41:00,109.48,109.52,109.48,109.5,233600000.0
2007-12-05 17:42:00,109.5,109.51,109.48,109.51,356000000.0
2007-12-05 17:43:00,109.51,109.51,109.47,109.49,407500000.0
2007-12-05 17:44:00,109.49,109.52,109.48,109.51,577600000.0
2007-12-05 17:45:00,109.51,109.53,109.5,109.53,235200000.0
2007-12-05 17:46:00,109.53,109.53,109.48,109.5,448600000.0
2007-12-05 17:47:00,109.5,109.56,109.5,109.53,372800000.0
2007-12-05 17:48:00,109.53,109.58,109.52,109.55,798400000.0
2007-12-05 17:49:00,109.55,109.57,109.51,109.52,537599998.0
2007-12-05 17:50:00,109.52,109.52,109.49,109.51,431200000.0
2007-12-05 17:51:00,109.51,109.54,109.48,109.54,444200001.0
2007-12-05 17:52:00,109.54,109.55,109.51,109.52,373900000.0
2007-12-05 17:53:00,109.52,109.53,109.48,109.48,502700000.0
2007-12-05 17:54:00,109.49,109.49,109.45,109.45,518400000.0
2007-12-05 17:55:00,109.46,109.47,109.43,109.45,917100000.0
2007-12-05 17:56:00,109.45,109.47,109.44,109.46,761400000.0
2007-12-05 17:57:00,109.46,109.47,109.42,109.47,958000000.0
2007-12-05 17:58:00,109.47,109.48,109.46,109.47,421400000.0
2007-12-05 17:59:00,109.47,109.56,109.46,109.52,518200000.0
2007-12-05 18:00:00,109.52,109.55,109.47,109.49,678200000.0
2007-12-05 18:01:00,109.49,109.52,109.47,109.48,550400000.0
2007-12-05 18:02:00,109.48,109.5,109.47,109.49,324000000.0
2007-12-05 18:03:00,109.49,109.49,109.42,109.42,788799999.0
2007-12-05 18:04:00,109.42,109.42,109.38,109.39,1412499999.0
2007-12-05 18:05:00,109.38,109.42,109.36,109.38,1008599999.0
2007-12-05 18:06:00,109.38,109.41,109.32,109.34,646299999.0
2007-12-05 18:07:00,109.34,109.38,109.34,109.36,620800000.0
2007-12-05 18:08:00,109.36,109.38,109.31,109.34,1206399997.0
2007-12-05 18:09:00,109.34,109.38,109.34,109.35,847300001.0
2007-12-05 18:10:00,109.35,109.4,109.35,109.37,899500000.0
2007-12-05 18:11:00,109.37,109.39,109.36,109.37,614400000.0
2007-12-05 18:12:00,109.37,109.38,109.33,109.36,731500000.0
2007-12-05 18:13:00,109.36,109.36,109.28,109.305,1302699985.0
2007-12-05 18:14:00,109.31,109.33,109.28,109.29,939500002.0
2007-12-05 18:15:00,109.29,109.34,109.29,109.3,907499999.0
2007-12-05 18:16:00,109.3,109.31,109.29,109.31,658300000.0
2007-12-05 18:17:00,109.31,109.32,109.26,109.27,951799999.0
2007-12-05 18:18:00,109.27,109.3,109.26,109.27,933200001.0
2007-12-05 18:19:00,109.27,109.32,109.26,109.31,985099997.0
2007-12-05 18:20:00,109.305,109.32,109.29,109.29,545499999.0
2007-12-05 18:21:00,109.29,109.3,109.28,109.29,751499999.0
2007-12-05 18:22:00,109.29,109.32,109.28,109.3,796000000.0
2007-12-05 18:23:00,109.29,109.36,109.29,109.35,1148900001.0
2007-12-05 18:24:00,109.35,109.42,109.35,109.42,949200001.0
2007-12-05 18:25:00,109.42,109.5,109.41,109.47,1325199993.0
2007-12-05 18:26:00,109.47,109.48,109.43,109.45,713500000.0
2007-12-05 18:27:00,109.45,109.48,109.42,109.42,512200000.0
2007-12-05 18:28:00,109.41,109.47,109.41,109.46,1143300001.0
2007-12-05 18:29:00,109.47,109.53,109.47,109.53,384600000.0
2007-12-05 18:30:00,109.52,109.55,109.51,109.52,813399999.0
2007-12-05 18:31:00,109.52,109.52,109.49,109.5,428300000.0
2007-12-05 18:32:00,109.5,109.5,109.44,109.46,504000000.0
2007-12-05 18:33:00,109.46,109.47,109.43,109.47,389800000.0
2007-12-05 18:34:00,109.47,109.47,109.43,109.43,385100000.0
2007-12-05 18:35:00,109.43,109.46,109.43,109.45,491000000.0
2007-12-05 18:36:00,109.45,109.45,109.41,109.41,525100000.0
2007-12-05 18:37:00,109.41,109.45,109.4,109.45,725500000.0
2007-12-05 18:38:00,109.44,109.45,109.4,109.41,669000000.0
2007-12-05 18:39:00,109.41,109.42,109.39,109.39,561100000.0
2007-12-05 18:40:00,109.39,109.44,109.38,109.41,656500000.0
2007-12-05 18:41:00,109.41,109.43,109.41,109.43,624400002.0
2007-12-05 18:42:00,109.43,109.47,109.43,109.47,364299997.0
2007-12-05 18:43:00,109.46,109.51,109.46,109.47,1090600000.0
2007-12-05 18:44:00,109.47,109.48,109.44,109.45,543100000.0
2007-12-05 18:45:00,109.45,109.45,109.39,109.39,755500000.0
2007-12-05 18:46:00,109.39,109.4,109.38,109.4,784200000.0
2007-12-05 18:47:00,109.4,109.43,109.39,109.43,611500000.0
2007-12-05 18:48:00,109.43,109.43,109.42,109.42,410400000.0
2007-12-05 18:49:00,109.42,109.43,109.38,109.43,593500000.0
2007-12-05 18:50:00,109.43,109.44,109.42,109.43,330400000.0
2007-12-05 18:51:00,109.43,109.46,109.42,109.45,330600000.0
2007-12-05 18:52:00,109.46,109.46,109.395,109.41,573700000.0
2007-12-05 18:53:00,109.41,109.43,109.4,109.41,776600000.0
2007-12-05 18:54:00,109.41,109.44,109.4,109.42,535800001.0
2007-12-05 18:55:00,109.41,109.42,109.39,109.39,713699999.0
2007-12-05 18:56:00,109.39,109.41,109.38,109.4,461800000.0
2007-12-05 18:57:00,109.4,109.4,109.36,109.38,942599999.0
2007-12-05 18:58:00,109.38,109.38,109.37,109.38,152000000.0
2007-12-05 18:59:00,109.38,109.45,109.36,109.44,679100002.0
2007-12-05 19:00:00,109.44,109.45,109.39,109.45,872699998.0
2007-12-05 19:01:00,109.45,109.46,109.43,109.44,371000000.0
2007-12-05 19:02:00,109.44,109.46,109.43,109.44,218700000.0
2007-12-05 19:03:00,109.44,109.45,109.43,109.43,176600000.0
2007-12-05 19:04:00,109.43,109.46,109.43,109.44,281900000.0
2007-12-05 19:05:00,109.44,109.49,109.44,109.47,489600000.0
2007-12-05 19:06:00,109.47,109.47,109.47,109.47,237600000.0
2007-12-05 19:07:00,109.47,109.49,109.435,109.46,639700000.0
2007-12-05 19:08:00,109.45,109.47,109.4,109.43,654000001.0
2007-12-05 19:09:00,109.43,109.47,109.42,109.45,532200000.0
2007-12-05 19:10:00,109.45,109.48,109.44,109.46,746100005.0
2007-12-05 19:11:00,109.46,109.48,109.43,109.44,791100000.0
2007-12-05 19:12:00,109.44,109.46,109.43,109.45,464900000.0
2007-12-05 19:13:00,109.45,109.45,109.4,109.4,325600000.0
2007-12-05 19:14:00,109.41,109.41,109.38,109.38,278900000.0
2007-12-05 19:15:00,109.39,109.42,109.39,109.4,224000000.0
2007-12-05 19:16:00,109.4,109.41,109.4,109.41,82400000.0
2007-12-05 19:17:00,109.41,109.41,109.41,109.41,25600000.0
2007-12-05 19:18:00,109.41,109.43,109.41,109.43,191100000.0
2007-12-05 19:19:00,109.43,109.43,109.42,109.42,333400000.0
2007-12-05 19:20:00,109.43,109.43,109.41,109.42,183200000.0
2007-12-05 19:21:00,109.42,109.42,109.4,109.41,296000000.0
2007-12-05 19:22:00,109.41,109.44,109.41,109.44,842700000.0
2007-12-05 19:23:00,109.44,109.44,109.41,109.42,367200000.0
2007-12-05 19:24:00,109.42,109.42,109.42,109.42,180800000.0
2007-12-05 19:25:00,109.42,109.42,109.4,109.41,265600000.0
2007-12-05 19:26:00,109.41,109.43,109.41,109.42,311100000.0
2007-12-05 19:27:00,109.42,109.43,109.42,109.43,241600000.0
2007-12-05 19:28:00,109.43,109.44,109.41,109.42,417100000.0
2007-12-05 19:29:00,109.42,109.42,109.4,109.4,183200000.0
2007-12-05 19:30:00,109.4,109.41,109.38,109.39,186000000.0
2007-12-05 19:31:00,109.39,109.43,109.38,109.4,595200000.0
2007-12-05 19:32:00,109.4,109.43,109.4,109.42,364000000.0
2007-12-05 19:33:00,109.41,109.43,109.41,109.41,336100001.0
2007-12-05 19:34:00,109.42,109.42,109.41,109.41,208000000.0
2007-12-05 19:35:00,109.41,109.43,109.38,109.41,826300001.0
2007-12-05 19:36:00,109.41,109.42,109.38,109.4,390200000.0
2007-12-05 19:37:00,109.4,109.41,109.4,109.41,266500000.0
2007-12-05 19:38:00,109.41,109.43,109.41,109.42,143200000.0
2007-12-05 19:39:00,109.42,109.42,109.41,109.41,216800000.0
2007-12-05 19:40:00,109.42,109.42,109.4,109.41,328500000.0
2007-12-05 19:41:00,109.41,109.42,109.41,109.41,60000000.0
2007-12-05 19:42:00,109.41,109.42,109.39,109.41,829000000.0
2007-12-05 19:43:00,109.41,109.42,109.4,109.42,445500002.0
2007-12-05 19:44:00,109.42,109.42,109.395,109.395,675700006.0
2007-12-05 19:45:00,109.4,109.4,109.37,109.37,430199999.0
2007-12-05 19:46:00,109.37,109.41,109.37,109.41,302600000.0
2007-12-05 19:47:00,109.41,109.42,109.39,109.41,181600000.0
2007-12-05 19:48:00,109.41,109.41,109.39,109.39,143800000.0
2007-12-05 19:49:00,109.39,109.4,109.38,109.4,180999999.0
2007-12-05 19:50:00,109.4,109.41,109.39,109.39,170500000.0
2007-12-05 19:51:00,109.39,109.4,109.38,109.4,88600000.0
2007-12-05 19:52:00,109.39,109.4,109.38,109.38,209199999.0
2007-12-05 19:53:00,109.38,109.39,109.34,109.34,252000000.0
2007-12-05 19:54:00,109.34,109.34,109.3,109.31,355200000.0
2007-12-05 19:55:00,109.31,109.31,109.27,109.27,733100000.0
2007-12-05 19:56:00,109.26,109.27,109.2,109.22,696000001.0
2007-12-05 19:57:00,109.21,109.21,109.15,109.19,1129500001.0
2007-12-05 19:58:00,109.19,109.22,109.16,109.22,805900000.0
2007-12-05 19:59:00,109.21,109.21,109.11,109.11,668300000.0
2007-12-05 20:00:00,109.11,109.11,109.05,109.07,583800000.0
2007-12-05 20:01:00,109.07,109.08,109.0,109.07,858000000.0
2007-12-05 20:02:00,109.07,109.09,109.05,109.05,918400004.0
2007-12-05 20:03:00,109.05,109.05,108.93,108.96,1350299994.0
2007-12-05 20:04:00,108.96,109.02,108.96,109.0,518400000.0
2007-12-05 20:05:00,109.0,109.03,109.0,109.01,193900000.0
2007-12-05 20:06:00,109.01,109.01,108.96,108.97,485100000.0
2007-12-05 20:07:00,108.97,108.99,108.95,108.98,678500002.0
2007-12-05 20:08:00,108.98,109.02,108.98,108.98,503800000.0
2007-12-05 20:09:00,108.97,108.99,108.9,108.92,609900000.0
2007-12-05 20:10:00,108.92,108.92,108.85,108.87,572400000.0
2007-12-05 20:11:00,108.87,108.92,108.85,108.9,685000000.0
2007-12-05 20:12:00,108.9,108.92,108.87,108.92,502300000.0
2007-12-05 20:13:00,108.92,108.93,108.88,108.89,526100000.0
2007-12-05 20:14:00,108.89,108.89,108.87,108.88,327200000.0
2007-12-05 20:15:00,108.89,108.89,108.8,108.8,805100000.0
2007-12-05 20:16:00,108.8,108.81,108.76,108.79,827600000.0
2007-12-05 20:17:00,108.79,108.86,108.79,108.85,466700000.0
2007-12-05 20:18:00,108.85,108.86,108.82,108.84,454900000.0
2007-12-05 20:19:00,108.84,108.84,108.76,108.79,623100000.0
2007-12-05 20:20:00,108.78,108.79,108.75,108.755,651900001.0
2007-12-05 20:21:00,108.76,108.8,108.755,108.78,783100002.0
2007-12-05 20:22:00,108.78,108.8,108.77,108.77,988200009.0
2007-12-05 20:23:00,108.77,108.79,108.75,108.79,810199999.0
2007-12-05 20:24:00,108.79,108.81,108.78,108.78,847000003.0
2007-12-05 20:25:00,108.79,108.79,108.76,108.76,740799995.0
2007-12-05 20:26:00,108.76,108.76,108.73,108.73,385100000.0
2007-12-05 20:27:00,108.73,108.76,108.72,108.74,713900001.0
2007-12-05 20:28:00,108.74,108.77,108.74,108.77,361600000.0
2007-12-05 20:29:00,108.77,108.79,108.76,108.79,702200002.0
2007-12-05 20:30:00,108.8,108.89,108.79,108.88,473600000.0
2007-12-05 20:31:00,108.88,108.89,108.88,108.89,123800000.0
2007-12-05 20:32:00,108.89,108.95,108.89,108.91,798200003.0
2007-12-05 20:33:00,108.91,108.93,108.9,108.91,600000000.0
2007-12-05 20:34:00,108.91,108.94,108.9,108.91,394100000.0
2007-12-05 20:35:00,108.91,108.94,108.91,108.94,388400000.0
2007-12-05 20:36:00,108.94,108.96,108.9,108.91,686600006.0
2007-12-05 20:37:00,108.91,108.96,108.91,108.93,1321600020.0
2007-12-05 20:38:00,108.93,108.95,108.93,108.93,139200000.0
2007-12-05 20:39:00,108.93,108.93,108.88,108.905,1111100008.0
2007-12-05 20:40:00,108.91,108.915,108.85,108.88,862300002.0
2007-12-05 20:41:00,108.88,108.94,108.88,108.89,643200000.0
2007-12-05 20:42:00,108.89,108.95,108.88,108.945,936400013.0
2007-12-05 20:43:00,108.945,108.96,108.93,108.96,663400001.0
2007-12-05 20:44:00,108.96,108.98,108.96,108.98,410400000.0
2007-12-05 20:45:00,108.98,108.98,108.94,108.96,986600009.0
2007-12-05 20:46:00,108.97,108.97,108.96,108.96,372800000.0
2007-12-05 20:47:00,108.96,108.96,108.94,108.95,528000000.0
2007-12-05 20:48:00,108.95,108.97,108.95,108.96,606100000.0
2007-12-05 20:49:00,108.96,108.98,108.94,108.98,480600000.0
2007-12-05 20:50:00,108.98,108.98,108.95,108.97,818000003.0
2007-12-05 20:51:00,108.97,108.99,108.97,108.98,556500000.0
2007-12-05 20:52:00,108.98,109.05,108.98,109.04,739899999.0
2007-12-05 20:53:00,109.04,109.1,109.03,109.06,1254099996.0
2007-12-05 20:54:00,109.06,109.08,109.04,109.05,577600003.0
2007-12-05 20:55:00,109.05,109.09,109.04,109.08,438400000.0
2007-12-05 20:56:00,109.08,109.12,109.07,109.11,727799999.0
2007-12-05 20:57:00,109.11,109.11,109.06,109.08,549600001.0
2007-12-05 20:58:00,109.08,109.09,109.07,109.07,384700002.0
2007-12-05 20:59:00,109.07,109.105,109.06,109.105,513100001.0
2007-12-05 21:00:00,109.07,109.08,109.05,109.06,268100003.0
2007-12-05 21:01:00,109.06,109.06,109.04,109.04,507300001.0
2007-12-05 21:02:00,109.04,109.04,109.01,109.02,669500000.0
2007-12-05 21:03:00,109.02,109.03,109.01,109.03,484800000.0
2007-12-05 21:04:00,109.02,109.05,109.02,109.04,511500000.0
2007-12-05 21:05:00,109.04,109.09,109.04,109.09,428000000.0
2007-12-05 21:06:00,109.09,109.09,109.06,109.08,694800000.0
2007-12-05 21:07:00,109.08,109.12,109.07,109.1,358700000.0
2007-12-05 21:08:00,109.11,109.13,109.07,109.13,863099998.0
2007-12-05 21:09:00,109.13,109.13,109.09,109.1,464500000.0
2007-12-05 21:10:00,109.1,109.11,109.08,109.1,656900003.0
2007-12-05 21:11:00,109.1,109.11,109.06,109.09,826299995.0
2007-12-05 21:12:00,109.09,109.11,109.04,109.08,658700003.0
2007-12-05 21:13:00,109.08,109.08,109.03,109.06,969400004.0
2007-12-05 21:14:00,109.06,109.11,109.06,109.1,1011000013.0
2007-12-05 21:15:00,109.09,109.1,109.04,109.05,671200002.0
2007-12-05 21:16:00,109.05,109.07,109.0,109.03,695000000.0
2007-12-05 21:17:00,109.03,109.05,109.01,109.04,929700003.0
2007-12-05 21:18:00,109.04,109.14,109.01,109.11,545400000.0
2007-12-05 21:19:00,109.1,109.1,109.06,109.1,658400000.0
2007-12-05 21:20:00,109.1,109.11,109.07,109.07,680800000.0
2007-12-05 21:21:00,109.07,109.1,109.06,109.06,733100000.0
2007-12-05 21:22:00,109.06,109.06,109.02,109.02,816800000.0
2007-12-05 21:23:00,109.02,109.03,108.98,108.99,1147300000.0
2007-12-05 21:24:00,108.99,108.99,108.9,108.92,851600001.0
2007-12-05 21:25:00,108.92,108.97,108.92,108.97,804700000.0
2007-12-05 21:26:00,108.97,109.02,108.97,108.98,687200000.0
2007-12-05 21:27:00,108.98,109.03,108.97,108.97,695600000.0
2007-12-05 21:28:00,108.97,108.98,108.95,108.95,580000004.0
2007-12-05 21:29:00,108.95,109.03,108.95,108.99,543700002.0
2007-12-05 21:30:00,109.0,109.0,108.98,109.0,180800000.0
2007-12-05 21:31:00,109.0,109.03,109.0,109.01,764300012.0
2007-12-05 21:32:00,109.02,109.05,109.02,109.03,425700000.0
2007-12-05 21:33:00,109.03,109.05,109.01,109.02,1152200003.0
2007-12-05 21:34:00,109.02,109.06,109.015,109.04,953800004.0
2007-12-05 21:35:00,109.04,109.06,109.0,109.01,530100000.0
2007-12-05 21:36:00,109.01,109.03,108.97,109.01,673600000.0
2007-12-05 21:37:00,109.02,109.03,108.98,108.99,373900000.0
2007-12-05 21:38:00,108.99,109.01,108.96,108.99,970799999.0
2007-12-05 21:39:00,108.99,108.99,108.95,108.96,511600001.0
2007-12-05 21:40:00,108.96,108.96,108.93,108.93,1129700000.0
2007-12-05 21:41:00,108.93,108.94,108.895,108.91,1108700008.0
2007-12-05 21:42:00,108.91,108.91,108.86,108.86,764800000.0
2007-12-05 21:43:00,108.86,108.88,108.85,108.86,836800000.0
2007-12-05 21:44:00,108.86,108.9,108.85,108.85,660600000.0
2007-12-05 21:45:00,108.85,108.86,108.84,108.85,495400000.0
2007-12-05 21:46:00,108.85,108.86,108.84,108.86,267200000.0
2007-12-05 21:47:00,108.86,108.88,108.86,108.88,273600000.0
2007-12-05 21:48:00,108.88,108.88,108.81,108.81,701600000.0
2007-12-05 21:49:00,108.8,108.83,108.72,108.78,758500001.0
2007-12-05 21:50:00,108.78,108.81,108.76,108.805,671000003.0
2007-12-05 21:51:00,108.81,108.81,108.78,108.79,577800002.0
2007-12-05 21:52:00,108.79,108.81,108.76,108.76,822300004.0
2007-12-05 21:53:00,108.77,108.78,108.75,108.76,601200000.0
2007-12-05 21:54:00,108.76,108.77,108.7,108.76,757900000.0
2007-12-05 21:55:00,108.76,108.78,108.75,108.78,320000000.0
2007-12-05 21:56:00,108.78,108.79,108.71,108.71,854900001.0
2007-12-05 21:57:00,108.71,108.76,108.71,108.76,630500004.0
2007-12-05 21:58:00,108.76,108.8,108.76,108.8,486500000.0
2007-12-05 21:59:00,108.8,108.81,108.75,108.75,545400000.0
2007-12-05 22:00:00,108.75,108.79,108.72,108.79,953000002.0
2007-12-05 22:01:00,108.79,108.81,108.76,108.79,537400000.0
2007-12-05 22:02:00,108.79,108.81,108.79,108.8,327499999.0
2007-12-05 22:03:00,108.8,108.81,108.79,108.81,405900000.0
2007-12-05 22:04:00,108.81,108.825,108.8,108.825,491699999.0
2007-12-05 22:05:00,108.85,108.88,108.85,108.88,653100001.0
2007-12-05 22:06:00,108.88,108.89,108.85,108.89,842900007.0
2007-12-05 22:07:00,108.89,108.9,108.86,108.86,543500001.0
2007-12-05 22:08:00,108.86,108.88,108.86,108.87,273600000.0
2007-12-05 22:09:00,108.87,108.87,108.84,108.85,293600000.0
2007-12-05 22:10:00,108.85,108.9,108.84,108.875,1165500006.0
2007-12-05 22:11:00,108.88,108.91,108.88,108.9,471500000.0
2007-12-05 22:12:00,108.9,108.91,108.88,108.91,428200001.0
2007-12-05 22:13:00,108.91,108.95,108.9,108.95,612600001.0
2007-12-05 22:14:00,108.95,108.96,108.94,108.95,549900002.0
2007-12-05 22:15:00,108.96,109.04,108.96,109.02,605300000.0
2007-12-05 22:16:00,109.02,109.06,109.01,109.06,710900000.0
2007-12-05 22:17:00,109.06,109.06,109.02,109.02,406400000.0
2007-12-05 22:18:00,109.02,109.03,109.0,109.03,860000003.0
2007-12-05 22:19:00,109.03,109.06,109.02,109.06,331300001.0
2007-12-05 22:20:00,109.06,109.135,109.06,109.11,852900001.0
2007-12-05 22:21:00,109.11,109.12,109.09,109.1,629700000.0
2007-12-05 22:22:00,109.1,109.16,109.1,109.15,713900002.0
2007-12-05 22:23:00,109.15,109.19,109.15,109.16,927500000.0
2007-12-05 22:24:00,109.155,109.18,109.12,109.13,1115200009.0
2007-12-05 22:25:00,109.13,109.13,109.05,109.07,1411300003.0
2007-12-05 22:26:00,109.065,109.09,109.02,109.08,966100007.0
2007-12-05 22:27:00,109.07,109.09,109.07,109.09,482000002.0
2007-12-05 22:28:00,109.09,109.09,109.04,109.04,419200000.0
2007-12-05 22:29:00,109.05,109.05,109.02,109.03,295200000.0
2007-12-05 22:30:00,109.03,109.03,109.0,109.0,351200000.0
2007-12-05 22:31:00,109.0,109.02,108.98,109.02,358500000.0
2007-12-05 22:32:00,109.02,109.02,108.99,109.02,361899998.0
2007-12-05 22:33:00,109.02,109.035,109.0,109.03,436700000.0
2007-12-05 22:34:00,109.03,109.07,109.02,109.04,717899999.0
2007-12-05 22:35:00,109.02,109.07,109.02,109.06,468400000.0
2007-12-05 22:36:00,109.06,109.1,109.04,109.08,935000006.0
2007-12-05 22:37:00,109.08,109.09,109.07,109.08,522000002.0
2007-12-05 22:38:00,109.08,109.09,109.08,109.09,216600001.0
2007-12-05 22:39:00,109.09,109.11,109.08,109.11,570700000.0
2007-12-05 22:40:00,109.105,109.16,109.1,109.11,1096900019.0
2007-12-05 22:41:00,109.11,109.15,109.09,109.15,960300002.0
2007-12-05 22:42:00,109.15,109.21,109.14,109.19,586699999.0
2007-12-05 22:43:00,109.19,109.22,109.16,109.18,644200000.0
2007-12-05 22:44:00,109.18,109.2,109.165,109.19,331600002.0
2007-12-05 22:45:00,109.19,109.21,109.16,109.17,509600005.0
2007-12-05 22:46:00,109.18,109.2,109.18,109.2,101800000.0
2007-12-05 22:47:00,109.2,109.23,109.18,109.2,381400000.0
2007-12-05 22:48:00,109.2,109.23,109.19,109.23,200300001.0
2007-12-05 22:49:00,109.23,109.23,109.19,109.21,413100002.0
2007-12-05 22:50:00,109.21,109.24,109.2,109.22,165800000.0
2007-12-05 22:51:00,109.21,109.22,109.2,109.21,337700000.0
2007-12-05 22:52:00,109.22,109.22,109.18,109.2,246700000.0
2007-12-05 22:53:00,109.2,109.2,109.18,109.18,178200001.0
2007-12-05 22:54:00,109.18,109.18,109.18,109.18,325900013.0
2007-12-05 22:55:00,109.18,109.21,109.175,109.2,491300006.0
2007-12-05 22:56:00,109.2,109.26,109.2,109.26,200300000.0
2007-12-05 22:57:00,109.25,109.26,109.21,109.21,709000000.0
2007-12-05 22:58:00,109.22,109.23,109.19,109.21,982900000.0
2007-12-05 22:59:00,109.22,109.23,109.21,109.21,228000000.0
2007-12-05 23:00:00,109.21,109.305,109.21,109.26,684900000.0
2007-12-05 23:01:00,109.26,109.32,109.26,109.32,423100000.0
2007-12-05 23:02:00,109.32,109.33,109.305,109.32,429000000.0
2007-12-05 23:03:00,109.31,109.32,109.26,109.28,1063900003.0
2007-12-05 23:04:00,109.28,109.31,109.27,109.3,698600002.0
2007-12-05 23:05:00,109.3,109.32,109.27,109.305,383100000.0
2007-12-05 23:06:00,109.32,109.32,109.29,109.29,182000000.0
2007-12-05 23:07:00,109.29,109.3,109.27,109.3,257100000.0
2007-12-05 23:08:00,109.3,109.32,109.29,109.31,398500000.0
2007-12-05 23:09:00,109.31,109.35,109.29,109.35,380800000.0
2007-12-05 23:10:00,109.35,109.38,109.35,109.36,449900000.0
2007-12-05 23:11:00,109.36,109.36,109.32,109.33,297500000.0
2007-12-05 23:12:00,109.33,109.36,109.31,109.32,353900000.0
2007-12-05 23:13:00,109.32,109.33,109.3,109.33,466200001.0
2007-12-05 23:14:00,109.33,109.35,109.33,109.35,102400000.0
2007-12-05 23:15:00,109.35,109.36,109.34,109.34,265100000.0
2007-12-05 23:16:00,109.34,109.35,109.32,109.32,273900000.0
2007-12-05 23:17:00,109.33,109.38,109.32,109.36,377400001.0
2007-12-05 23:18:00,109.36,109.39,109.35,109.38,272600000.0
2007-12-05 23:19:00,109.38,109.41,109.37,109.41,308000000.0
2007-12-05 23:20:00,109.41,109.41,109.39,109.4,242300000.0
2007-12-05 23:21:00,109.4,109.45,109.4,109.42,520600000.0
2007-12-05 23:22:00,109.42,109.43,109.41,109.43,340000000.0
2007-12-05 23:23:00,109.43,109.43,109.42,109.42,36800000.0
2007-12-05 23:24:00,109.43,109.43,109.41,109.42,327400000.0
2007-12-05 23:25:00,109.43,109.43,109.4,109.4,296600000.0
2007-12-05 23:26:00,109.4,109.43,109.4,109.41,430700000.0
2007-12-05 23:27:00,109.41,109.42,109.4,109.4,415000000.0
2007-12-05 23:28:00,109.4,109.42,109.4,109.41,365700000.0
2007-12-05 23:29:00,109.41,109.41,109.37,109.39,576000000.0
2007-12-05 23:30:00,109.39,109.42,109.37,109.38,804100002.0
2007-12-05 23:31:00,109.38,109.43,109.36,109.4,700300000.0
2007-12-05 23:32:00,109.41,109.42,109.37,109.38,612800009.0
2007-12-05 23:33:00,109.39,109.42,109.38,109.4,690100002.0
2007-12-05 23:34:00,109.39,109.42,109.37,109.375,582800000.0
2007-12-05 23:35:00,109.4,109.45,109.38,109.44,523600001.0
2007-12-05 23:36:00,109.44,109.46,109.42,109.46,452100000.0
2007-12-05 23:37:00,109.46,109.47,109.44,109.46,99400000.0
2007-12-05 23:38:00,109.46,109.47,109.44,109.46,374400002.0
2007-12-05 23:39:00,109.46,109.5,109.46,109.49,344800000.0
2007-12-05 23:40:00,109.49,109.49,109.48,109.49,88700000.0
2007-12-05 23:41:00,109.49,109.5,109.46,109.5,510800000.0
2007-12-05 23:42:00,109.5,109.5,109.47,109.49,358100000.0
2007-12-05 23:43:00,109.49,109.49,109.48,109.49,110000000.0
2007-12-05 23:44:00,109.49,109.49,109.45,109.455,295100000.0
2007-12-05 23:45:00,109.455,109.47,109.45,109.45,468100000.0
2007-12-05 23:46:00,109.45,109.46,109.45,109.45,344000000.0
2007-12-05 23:47:00,109.45,109.47,109.44,109.47,522400000.0
2007-12-05 23:48:00,109.47,109.48,109.45,109.45,659800000.0
2007-12-05 23:49:00,109.46,109.47,109.46,109.47,159300000.0
2007-12-05 23:50:00,109.47,109.47,109.4,109.42,675600002.0
2007-12-05 23:51:00,109.41,109.42,109.41,109.41,262000000.0
2007-12-05 23:52:00,109.41,109.45,109.41,109.43,265300000.0
2007-12-05 23:53:00,109.43,109.48,109.43,109.46,536400000.0
2007-12-05 23:54:00,109.46,109.47,109.46,109.46,204800000.0
2007-12-05 23:55:00,109.46,109.47,109.46,109.47,53600000.0
2007-12-05 23:56:00,109.47,109.49,109.45,109.49,171500000.0
2007-12-05 23:57:00,109.49,109.49,109.44,109.47,174900001.0
2007-12-05 23:58:00,109.47,109.59,109.47,109.58,335000000.0
2007-12-05 23:59:00,109.58,109.59,109.49,109.55,152300000.0
2007-12-06 00:00:00,109.59,109.59,109.52,109.52,61500000.0
2007-12-06 00:01:00,109.71,109.71,109.7,109.7,43900000.0
2007-12-06 00:02:00,109.69,109.71,109.69,109.71,43900000.0
2007-12-06 00:03:00,109.72,109.72,109.7,109.7,43900000.0
2007-12-06 00:04:00,109.67,109.67,109.66,109.66,43900000.0
2007-12-06 00:05:00,109.41,109.41,109.385,109.385,43900000.0
2007-12-06 00:06:00,109.39,109.39,109.39,109.39,36800000.0
2007-12-06 00:07:00,109.4,109.4,109.38,109.38,59200000.0
2007-12-06 00:08:00,109.38,109.39,109.38,109.39,27200000.0
2007-12-06 00:09:00,109.385,109.43,109.385,109.405,38400000.0
2007-12-06 00:10:00,109.42,109.42,109.4,109.4,28800000.0
2007-12-06 00:11:00,109.4,109.41,109.4,109.4,4800000.0
2007-12-06 00:12:00,109.4,109.42,109.395,109.42,10600000.0
2007-12-06 00:13:00,109.42,109.42,109.405,109.405,6600000.0
2007-12-06 00:14:00,109.455,109.455,109.43,109.45,49100000.0
2007-12-06 00:15:00,109.435,109.445,109.4,109.43,182300000.0
2007-12-06 00:16:00,109.44,109.44,109.39,109.42,403100000.0
2007-12-06 00:17:00,109.42,109.425,109.405,109.42,270000000.0
2007-12-06 00:18:00,109.42,109.425,109.41,109.415,172800000.0
2007-12-06 00:19:00,109.42,109.425,109.41,109.42,68700000.0
2007-12-06 00:20:00,109.42,109.42,109.42,109.42,22500000.0
2007-12-06 00:21:00,109.4,109.415,109.4,109.4,46300000.0
2007-12-06 00:22:00,109.4,109.425,109.4,109.41,167400000.0
2007-12-06 00:23:00,109.41,109.415,109.395,109.405,240900000.0
2007-12-06 00:24:00,109.415,109.455,109.415,109.455,107200000.0
2007-12-06 00:25:00,109.435,109.435,109.435,109.435,45000000.0
2007-12-06 00:26:00,109.435,109.475,109.42,109.475,53400000.0
2007-12-06 00:27:00,109.43,109.475,109.425,109.44,28500000.0
2007-12-06 00:28:00,109.47,109.475,109.44,109.45,74100000.0
2007-12-06 00:29:00,109.44,109.485,109.44,109.445,189400000.0
2007-12-06 00:30:00,109.46,109.505,109.46,109.495,551000000.0
2007-12-06 00:31:00,109.495,109.505,109.495,109.5,165000000.0
2007-12-06 00:32:00,109.5,109.51,109.48,109.51,78300000.0
2007-12-06 00:33:00,109.5,109.51,109.48,109.48,52200000.0
2007-12-06 00:34:00,109.48,109.51,109.48,109.5,45100000.0
2007-12-06 00:35:00,109.5,109.57,109.5,109.57,160700000.0
2007-12-06 00:36:00,109.53,109.64,109.53,109.58,458800000.0
2007-12-06 00:37:00,109.585,109.67,109.57,109.655,635500000.0
2007-12-06 00:38:00,109.655,109.69,109.65,109.66,609500000.0
2007-12-06 00:39:00,109.66,109.67,109.61,109.645,554700000.0
2007-12-06 00:40:00,109.645,109.67,109.64,109.665,336000000.0
2007-12-06 00:41:00,109.665,109.665,109.625,109.66,237200000.0
2007-12-06 00:42:00,109.655,109.68,109.65,109.65,291600000.0
2007-12-06 00:43:00,109.65,109.66,109.61,109.645,352400002.0
2007-12-06 00:44:00,109.64,109.69,109.625,109.68,316400000.0
2007-12-06 00:45:00,109.68,109.68,109.61,109.61,539600002.0
2007-12-06 00:46:00,109.62,109.675,109.605,109.675,922500007.0
2007-12-06 00:47:00,109.675,109.7,109.66,109.665,808300001.0
2007-12-06 00:48:00,109.665,109.665,109.63,109.63,181700000.0
2007-12-06 00:49:00,109.645,109.655,109.62,109.655,143500000.0
2007-12-06 00:50:00,109.655,109.68,109.645,109.67,507500000.0
2007-12-06 00:51:00,109.67,109.675,109.66,109.665,162500000.0
2007-12-06 00:52:00,109.665,109.67,109.65,109.66,182700000.0
2007-12-06 00:53:00,109.66,109.67,109.66,109.66,326500000.0
2007-12-06 00:54:00,109.66,109.67,109.66,109.67,267200000.0
2007-12-06 00:55:00,109.67,109.74,109.665,109.74,342000000.0
2007-12-06 00:56:00,109.74,109.75,109.705,109.705,254500000.0
2007-12-06 00:57:00,109.705,109.705,109.665,109.7,424800000.0
2007-12-06 00:58:00,109.7,109.7,109.68,109.68,367500000.0
2007-12-06 00:59:00,109.68,109.715,109.68,109.705,222600000.0
2007-12-06 01:00:00,109.705,109.705,109.65,109.66,1001899999.0
2007-12-06 01:01:00,109.66,109.71,109.66,109.69,492299999.0
2007-12-06 01:02:00,109.69,109.705,109.67,109.705,582500000.0
2007-12-06 01:03:00,109.705,109.705,109.695,109.695,321100000.0
2007-12-06 01:04:00,109.695,109.695,109.63,109.665,436000000.0
2007-12-06 01:05:00,109.665,109.685,109.64,109.65,700300000.0
2007-12-06 01:06:00,109.65,109.665,109.64,109.665,516400000.0
2007-12-06 01:07:00,109.665,109.665,109.63,109.66,804600000.0
2007-12-06 01:08:00,109.66,109.685,109.66,109.685,590300000.0
2007-12-06 01:09:00,109.685,109.705,109.65,109.69,409100000.0
2007-12-06 01:10:00,109.705,109.705,109.69,109.69,180000000.0
2007-12-06 01:11:00,109.69,109.7,109.69,109.7,261800000.0
2007-12-06 01:12:00,109.7,109.715,109.67,109.69,308300000.0
2007-12-06 01:13:00,109.69,109.755,109.69,109.74,595300000.0
2007-12-06 01:14:00,109.74,109.76,109.72,109.72,469900000.0
2007-12-06 01:15:00,109.72,109.72,109.665,109.665,884099999.0
2007-12-06 01:16:00,109.665,109.665,109.66,109.665,133800000.0
2007-12-06 01:17:00,109.665,109.69,109.66,109.69,223100000.0
2007-12-06 01:18:00,109.69,109.69,109.67,109.675,467999990.0
2007-12-06 01:19:00,109.67,109.67,109.63,109.64,931600001.0
2007-12-06 01:20:00,109.65,109.67,109.64,109.64,325100000.0
2007-12-06 01:21:00,109.64,109.64,109.61,109.63,851500000.0
2007-12-06 01:22:00,109.63,109.63,109.6,109.61,1002399998.0
2007-12-06 01:23:00,109.61,109.62,109.6,109.62,547699999.0
2007-12-06 01:24:00,109.62,109.64,109.6,109.63,700199997.0
2007-12-06 01:25:00,109.63,109.64,109.63,109.63,318800000.0
2007-12-06 01:26:00,109.63,109.64,109.62,109.635,332300000.0
2007-12-06 01:27:00,109.635,109.65,109.63,109.64,185099998.0
2007-12-06 01:28:00,109.64,109.68,109.64,109.655,407700000.0
2007-12-06 01:29:00,109.655,109.66,109.645,109.65,354300000.0
2007-12-06 01:30:00,109.65,109.69,109.645,109.65,261200000.0
2007-12-06 01:31:00,109.65,109.65,109.645,109.65,114000000.0
2007-12-06 01:32:00,109.65,109.65,109.63,109.64,239200000.0
2007-12-06 01:33:00,109.65,109.66,109.64,109.66,223700000.0
2007-12-06 01:34:00,109.66,109.66,109.65,109.65,119900000.0
2007-12-06 01:35:00,109.65,109.65,109.62,109.62,303600000.0
2007-12-06 01:36:00,109.62,109.65,109.62,109.64,609900000.0
2007-12-06 01:37:00,109.64,109.65,109.57,109.57,653100000.0
2007-12-06 01:38:00,109.57,109.59,109.54,109.56,1068700006.0
2007-12-06 01:39:00,109.56,109.57,109.54,109.56,586499999.0
2007-12-06 01:40:00,109.56,109.61,109.55,109.57,1288800000.0
2007-12-06 01:41:00,109.57,109.61,109.57,109.61,470700000.0
2007-12-06 01:42:00,109.61,109.61,109.56,109.575,403400004.0
2007-12-06 01:43:00,109.575,109.63,109.575,109.58,489500000.0
2007-12-06 01:44:00,109.595,109.62,109.55,109.56,710800001.0
2007-12-06 01:45:00,109.56,109.565,109.54,109.55,347699997.0
2007-12-06 01:46:00,109.54,109.56,109.51,109.53,566899991.0
2007-12-06 01:47:00,109.54,109.54,109.47,109.48,799199998.0
2007-12-06 01:48:00,109.48,109.5,109.46,109.495,913999993.0
2007-12-06 01:49:00,109.49,109.5,109.48,109.5,517299996.0
2007-12-06 01:50:00,109.5,109.5,109.49,109.49,384900000.0
2007-12-06 01:51:00,109.49,109.52,109.49,109.51,825300000.0
2007-12-06 01:52:00,109.51,109.53,109.51,109.51,324500000.0
2007-12-06 01:53:00,109.51,109.55,109.5,109.52,435000000.0
2007-12-06 01:54:00,109.52,109.56,109.52,109.54,309599996.0
2007-12-06 01:55:00,109.55,109.61,109.54,109.61,815999999.0
2007-12-06 01:56:00,109.61,109.62,109.61,109.62,277900000.0
2007-12-06 01:57:00,109.62,109.62,109.59,109.61,419200000.0
2007-12-06 01:58:00,109.61,109.61,109.59,109.6,355000000.0
2007-12-06 01:59:00,109.59,109.65,109.59,109.63,757699996.0
2007-12-06 02:00:00,109.63,109.63,109.585,109.59,456700000.0
2007-12-06 02:01:00,109.58,109.59,109.57,109.58,157800000.0
2007-12-06 02:02:00,109.57,109.61,109.55,109.56,926999999.0
2007-12-06 02:03:00,109.555,109.57,109.555,109.57,377300000.0
2007-12-06 02:04:00,109.57,109.57,109.56,109.57,445100000.0
2007-12-06 02:05:00,109.57,109.58,109.57,109.57,631900000.0
2007-12-06 02:06:00,109.57,109.57,109.51,109.52,1005900000.0
2007-12-06 02:07:00,109.52,109.52,109.49,109.49,503500000.0
2007-12-06 02:08:00,109.49,109.5,109.48,109.49,274000000.0
2007-12-06 02:09:00,109.49,109.515,109.49,109.5,642500000.0
2007-12-06 02:10:00,109.5,109.51,109.49,109.51,430100003.0
2007-12-06 02:11:00,109.51,109.56,109.5,109.555,647200000.0
2007-12-06 02:12:00,109.555,109.56,109.53,109.55,723000002.0
2007-12-06 02:13:00,109.55,109.555,109.54,109.55,296100000.0
2007-12-06 02:14:00,109.54,109.625,109.54,109.585,599900006.0
2007-12-06 02:15:00,109.57,109.61,109.56,109.565,577900000.0
2007-12-06 02:16:00,109.565,109.58,109.56,109.57,777799998.0
2007-12-06 02:17:00,109.57,109.59,109.56,109.57,250900000.0
2007-12-06 02:18:00,109.57,109.61,109.57,109.61,739799996.0
2007-12-06 02:19:00,109.61,109.61,109.59,109.59,928200002.0
2007-12-06 02:20:00,109.59,109.6,109.56,109.56,678900002.0
2007-12-06 02:21:00,109.56,109.605,109.555,109.58,828199997.0
2007-12-06 02:22:00,109.58,109.59,109.55,109.56,598199995.0
2007-12-06 02:23:00,109.56,109.58,109.56,109.58,326300000.0
2007-12-06 02:24:00,109.58,109.59,109.57,109.58,416400000.0
2007-12-06 02:25:00,109.58,109.61,109.57,109.58,634599999.0
2007-12-06 02:26:00,109.58,109.58,109.56,109.57,294099998.0
2007-12-06 02:27:00,109.57,109.58,109.56,109.58,190499999.0
2007-12-06 02:28:00,109.58,109.58,109.57,109.57,64000000.0
2007-12-06 02:29:00,109.57,109.57,109.57,109.57,70600000.0
2007-12-06 02:30:00,109.57,109.6,109.565,109.59,254000000.0
2007-12-06 02:31:00,109.59,109.6,109.585,109.6,157500000.0
2007-12-06 02:32:00,109.6,109.6,109.56,109.575,704899995.0
2007-12-06 02:33:00,109.575,109.58,109.56,109.56,703199997.0
2007-12-06 02:34:00,109.57,109.575,109.56,109.56,270000000.0
2007-12-06 02:35:00,109.56,109.57,109.55,109.57,255400000.0
2007-12-06 02:36:00,109.57,109.6,109.56,109.6,541299994.0
2007-12-06 02:37:00,109.6,109.61,109.575,109.575,585200000.0
2007-12-06 02:38:00,109.575,109.605,109.57,109.59,750300004.0
2007-12-06 02:39:00,109.59,109.6,109.58,109.59,565400000.0
2007-12-06 02:40:00,109.59,109.59,109.57,109.58,343900000.0
2007-12-06 02:41:00,109.58,109.61,109.58,109.58,335700000.0
2007-12-06 02:42:00,109.58,109.605,109.58,109.6,259300001.0
2007-12-06 02:43:00,109.6,109.62,109.6,109.61,485600000.0
2007-12-06 02:44:00,109.61,109.64,109.6,109.63,598600003.0
2007-12-06 02:45:00,109.63,109.65,109.62,109.65,367500004.0
2007-12-06 02:46:00,109.65,109.66,109.62,109.64,654600010.0
2007-12-06 02:47:00,109.64,109.64,109.63,109.64,415200003.0
2007-12-06 02:48:00,109.64,109.65,109.62,109.64,726900002.0
2007-12-06 02:49:00,109.64,109.65,109.64,109.64,111300001.0
2007-12-06 02:50:00,109.64,109.64,109.62,109.64,254800003.0
2007-12-06 02:51:00,109.635,109.64,109.63,109.635,502899991.0
2007-12-06 02:52:00,109.64,109.64,109.62,109.64,430499997.0
2007-12-06 02:53:00,109.64,109.65,109.64,109.65,186400000.0
2007-12-06 02:54:00,109.65,109.66,109.64,109.66,533099999.0
2007-12-06 02:55:00,109.66,109.66,109.64,109.65,674499999.0
2007-12-06 02:56:00,109.65,109.65,109.63,109.64,788600000.0
2007-12-06 02:57:00,109.64,109.65,109.63,109.65,516300000.0
2007-12-06 02:58:00,109.65,109.65,109.63,109.63,406800000.0
2007-12-06 02:59:00,109.63,109.66,109.63,109.66,481000001.0
2007-12-06 03:00:00,109.66,109.68,109.66,109.67,621700000.0
2007-12-06 03:01:00,109.67,109.72,109.67,109.69,911700004.0
2007-12-06 03:02:00,109.69,109.69,109.65,109.67,821100001.0
2007-12-06 03:03:00,109.67,109.68,109.66,109.66,490400000.0
2007-12-06 03:04:00,109.66,109.67,109.66,109.67,502500000.0
2007-12-06 03:05:00,109.67,109.71,109.67,109.7,714400000.0
2007-12-06 03:06:00,109.7,109.75,109.69,109.74,623900007.0
2007-12-06 03:07:00,109.74,109.77,109.72,109.75,767599998.0
2007-12-06 03:08:00,109.75,109.75,109.72,109.74,600100001.0
2007-12-06 03:09:00,109.74,109.82,109.73,109.82,956500001.0
2007-12-06 03:10:00,109.82,109.86,109.81,109.83,1103299996.0
2007-12-06 03:11:00,109.83,109.84,109.81,109.83,1112200001.0
2007-12-06 03:12:00,109.83,109.85,109.79,109.82,1311900010.0
2007-12-06 03:13:00,109.82,109.86,109.8,109.85,1008900000.0
2007-12-06 03:14:00,109.85,109.86,109.83,109.85,561800003.0
2007-12-06 03:15:00,109.85,109.86,109.84,109.86,108000000.0
2007-12-06 03:16:00,109.86,109.86,109.8,109.82,913900000.0
2007-12-06 03:17:00,109.82,109.83,109.81,109.81,756600001.0
2007-12-06 03:18:00,109.81,109.84,109.81,109.84,493900000.0
2007-12-06 03:19:00,109.84,109.86,109.77,109.84,933700002.0
2007-12-06 03:20:00,109.86,109.88,109.795,109.86,946800001.0
2007-12-06 03:21:00,109.86,109.86,109.82,109.83,543800004.0
2007-12-06 03:22:00,109.84,109.86,109.82,109.86,875500007.0
2007-12-06 03:23:00,109.86,109.9,109.84,109.86,937700012.0
2007-12-06 03:24:00,109.86,109.86,109.805,109.82,855000001.0
2007-12-06 03:25:00,109.82,109.855,109.82,109.83,1186700000.0
2007-12-06 03:26:00,109.83,109.87,109.83,109.835,676900000.0
2007-12-06 03:27:00,109.835,109.89,109.835,109.84,835100000.0
2007-12-06 03:28:00,109.84,109.84,109.785,109.785,570200000.0
2007-12-06 03:29:00,109.785,109.785,109.755,109.755,573400000.0
2007-12-06 03:30:00,109.755,109.785,109.745,109.77,554300000.0
2007-12-06 03:31:00,109.77,109.77,109.72,109.72,904600000.0
2007-12-06 03:32:00,109.73,109.745,109.71,109.72,578400000.0
2007-12-06 03:33:00,109.715,109.74,109.71,109.73,649800001.0
2007-12-06 03:34:00,109.725,109.73,109.67,109.675,924899998.0
2007-12-06 03:35:00,109.675,109.69,109.665,109.68,389300000.0
2007-12-06 03:36:00,109.68,109.72,109.66,109.66,743900004.0
2007-12-06 03:37:00,109.66,109.68,109.65,109.65,393700000.0
2007-12-06 03:38:00,109.65,109.66,109.64,109.66,345800000.0
2007-12-06 03:39:00,109.65,109.66,109.6,109.625,490600004.0
2007-12-06 03:40:00,109.61,109.65,109.6,109.61,1082200000.0
2007-12-06 03:41:00,109.61,109.615,109.58,109.605,574400003.0
2007-12-06 03:42:00,109.605,109.63,109.595,109.605,781300000.0
2007-12-06 03:43:00,109.6,109.6,109.565,109.58,682600000.0
2007-12-06 03:44:00,109.58,109.58,109.57,109.575,378400000.0
2007-12-06 03:45:00,109.575,109.62,109.57,109.61,584500000.0
2007-12-06 03:46:00,109.61,109.65,109.6,109.65,288300005.0
2007-12-06 03:47:00,109.65,109.65,109.62,109.63,556900007.0
2007-12-06 03:48:00,109.63,109.65,109.62,109.64,415600000.0
2007-12-06 03:49:00,109.64,109.655,109.64,109.64,462799999.0
2007-12-06 03:50:00,109.64,109.645,109.55,109.58,882600000.0
2007-12-06 03:51:00,109.58,109.58,109.55,109.55,543700003.0
2007-12-06 03:52:00,109.565,109.57,109.53,109.56,632899997.0
2007-12-06 03:53:00,109.56,109.6,109.52,109.52,551100000.0
2007-12-06 03:54:00,109.53,109.54,109.52,109.53,456300001.0
2007-12-06 03:55:00,109.53,109.54,109.49,109.52,1055300000.0
2007-12-06 03:56:00,109.51,109.56,109.51,109.55,581000000.0
2007-12-06 03:57:00,109.56,109.57,109.55,109.56,337100001.0
2007-12-06 03:58:00,109.56,109.57,109.54,109.54,576000005.0
2007-12-06 03:59:00,109.54,109.57,109.52,109.55,420400000.0
2007-12-06 04:00:00,109.55,109.55,109.52,109.53,681600000.0
2007-12-06 04:01:00,109.53,109.545,109.52,109.54,545500003.0
2007-12-06 04:02:00,109.54,109.56,109.54,109.55,795900000.0
2007-12-06 04:03:00,109.55,109.575,109.55,109.57,917000001.0
2007-12-06 04:04:00,109.56,109.58,109.56,109.575,917200000.0
2007-12-06 04:05:00,109.575,109.575,109.56,109.56,346900000.0
2007-12-06 04:06:00,109.55,109.555,109.535,109.55,488900002.0
2007-12-06 04:07:00,109.55,109.55,109.53,109.54,257700000.0
2007-12-06 04:08:00,109.54,109.54,109.515,109.52,505500001.0
2007-12-06 04:09:00,109.52,109.54,109.51,109.54,649900001.0
2007-12-06 04:10:00,109.54,109.56,109.52,109.55,962299998.0
2007-12-06 04:11:00,109.55,109.55,109.52,109.52,487900008.0
2007-12-06 04:12:00,109.53,109.55,109.53,109.54,989000005.0
2007-12-06 04:13:00,109.54,109.55,109.54,109.55,174600000.0
2007-12-06 04:14:00,109.55,109.56,109.54,109.555,602700003.0
2007-12-06 04:15:00,109.555,109.56,109.54,109.55,966800002.0
2007-12-06 04:16:00,109.55,109.59,109.54,109.59,538700001.0
2007-12-06 04:17:00,109.58,109.6,109.58,109.58,237200000.0
2007-12-06 04:18:00,109.59,109.6,109.56,109.585,196000000.0
2007-12-06 04:19:00,109.585,109.6,109.585,109.6,186800000.0
2007-12-06 04:20:00,109.6,109.61,109.6,109.6,199300000.0
2007-12-06 04:21:00,109.6,109.61,109.6,109.6,206200000.0
2007-12-06 04:22:00,109.6,109.61,109.58,109.58,235300000.0
2007-12-06 04:23:00,109.58,109.61,109.57,109.6,1130000000.0
2007-12-06 04:24:00,109.6,109.6,109.58,109.6,657799996.0
2007-12-06 04:25:00,109.6,109.63,109.58,109.625,663900000.0
2007-12-06 04:26:00,109.625,109.65,109.58,109.605,1173900001.0
2007-12-06 04:27:00,109.6,109.605,109.58,109.595,1313100012.0
2007-12-06 04:28:00,109.595,109.63,109.59,109.625,372800000.0
2007-12-06 04:29:00,109.625,109.63,109.6,109.615,383100005.0
2007-12-06 04:30:00,109.615,109.62,109.61,109.62,117500003.0
2007-12-06 04:31:00,109.62,109.64,109.6,109.61,612000006.0
2007-12-06 04:32:00,109.61,109.66,109.6,109.66,409700000.0
2007-12-06 04:33:00,109.66,109.665,109.66,109.665,198699998.0
2007-12-06 04:34:00,109.665,109.665,109.66,109.66,116000000.0
2007-12-06 04:35:00,109.66,109.68,109.66,109.66,319200000.0
2007-12-06 04:36:00,109.66,109.7,109.66,109.675,799200003.0
2007-12-06 04:37:00,109.675,109.675,109.66,109.665,247300001.0
2007-12-06 04:38:00,109.665,109.665,109.65,109.66,222300001.0
2007-12-06 04:39:00,109.66,109.66,109.64,109.66,287500001.0
2007-12-06 04:40:00,109.66,109.66,109.65,109.655,580600003.0
2007-12-06 04:41:00,109.655,109.66,109.655,109.66,187200000.0
2007-12-06 04:42:00,109.66,109.67,109.66,109.67,374500000.0
2007-12-06 04:43:00,109.67,109.67,109.66,109.66,373700000.0
2007-12-06 04:44:00,109.66,109.66,109.63,109.63,435200006.0
2007-12-06 04:45:00,109.64,109.645,109.63,109.635,381700000.0
2007-12-06 04:46:00,109.635,109.635,109.61,109.61,342400005.0
2007-12-06 04:47:00,109.62,109.63,109.6,109.625,826100001.0
2007-12-06 04:48:00,109.63,109.64,109.62,109.64,746600004.0
2007-12-06 04:49:00,109.64,109.65,109.64,109.645,238100000.0
2007-12-06 04:50:00,109.65,109.66,109.65,109.66,374200001.0
2007-12-06 04:51:00,109.66,109.67,109.65,109.665,225500001.0
2007-12-06 04:52:00,109.665,109.69,109.63,109.64,569900000.0
2007-12-06 04:53:00,109.64,109.67,109.64,109.645,327300000.0
2007-12-06 04:54:00,109.63,109.68,109.63,109.68,171700000.0
2007-12-06 04:55:00,109.68,109.69,109.68,109.68,683100001.0
2007-12-06 04:56:00,109.68,109.68,109.68,109.68,199100000.0
2007-12-06 04:57:00,109.68,109.68,109.63,109.63,286599998.0
2007-12-06 04:58:00,109.63,109.655,109.63,109.655,361200001.0
2007-12-06 04:59:00,109.655,109.66,109.64,109.65,448200000.0
2007-12-06 05:00:00,109.65,109.665,109.645,109.645,468400000.0
2007-12-06 05:01:00,109.645,109.655,109.64,109.655,197800000.0
2007-12-06 05:02:00,109.68,109.69,109.64,109.655,670199999.0
2007-12-06 05:03:00,109.655,109.66,109.64,109.65,684300003.0
2007-12-06 05:04:00,109.65,109.65,109.64,109.65,90500000.0
2007-12-06 05:05:00,109.65,109.66,109.635,109.655,265600000.0
2007-12-06 05:06:00,109.655,109.665,109.645,109.655,394200000.0
2007-12-06 05:07:00,109.66,109.665,109.655,109.655,211700000.0
2007-12-06 05:08:00,109.64,109.655,109.6,109.625,513099999.0
2007-12-06 05:09:00,109.615,109.67,109.61,109.625,575300004.0
2007-12-06 05:10:00,109.625,109.64,109.61,109.625,460300005.0
2007-12-06 05:11:00,109.61,109.645,109.61,109.64,582800004.0
2007-12-06 05:12:00,109.64,109.64,109.615,109.62,401500000.0
2007-12-06 05:13:00,109.62,109.62,109.58,109.585,739100000.0
2007-12-06 05:14:00,109.58,109.62,109.55,109.57,868100002.0
2007-12-06 05:15:00,109.58,109.61,109.54,109.54,592000000.0
2007-12-06 05:16:00,109.54,109.55,109.465,109.485,1310000011.0
2007-12-06 05:17:00,109.485,109.485,109.42,109.43,1051800003.0
2007-12-06 05:18:00,109.435,109.46,109.435,109.46,280500000.0
2007-12-06 05:19:00,109.455,109.46,109.44,109.45,440899990.0
2007-12-06 05:20:00,109.45,109.45,109.43,109.44,958899994.0
2007-12-06 05:21:00,109.45,109.46,109.44,109.45,598099996.0
2007-12-06 05:22:00,109.45,109.45,109.44,109.44,302000000.0
2007-12-06 05:23:00,109.44,109.45,109.43,109.43,236800000.0
2007-12-06 05:24:00,109.42,109.44,109.42,109.44,218899995.0
2007-12-06 05:25:00,109.44,109.46,109.44,109.46,283800000.0
2007-12-06 05:26:00,109.46,109.47,109.45,109.45,408499999.0
2007-12-06 05:27:00,109.46,109.49,109.43,109.49,449999998.0
2007-12-06 05:28:00,109.49,109.49,109.435,109.45,445500000.0
2007-12-06 05:29:00,109.455,109.465,109.43,109.455,722499999.0
2007-12-06 05:30:00,109.46,109.46,109.46,109.46,90700000.0
2007-12-06 05:31:00,109.455,109.46,109.435,109.44,480200000.0
2007-12-06 05:32:00,109.44,109.45,109.44,109.44,244900000.0
2007-12-06 05:33:00,109.45,109.45,109.435,109.44,277400000.0
2007-12-06 05:34:00,109.44,109.46,109.44,109.45,416700000.0
2007-12-06 05:35:00,109.45,109.455,109.45,109.455,171800000.0
2007-12-06 05:36:00,109.455,109.46,109.45,109.45,328800001.0
2007-12-06 05:37:00,109.45,109.45,109.45,109.45,180300000.0
2007-12-06 05:38:00,109.445,109.46,109.445,109.445,330300000.0
2007-12-06 05:39:00,109.445,109.445,109.43,109.43,700200000.0
2007-12-06 05:40:00,109.43,109.45,109.42,109.45,296900000.0
2007-12-06 05:41:00,109.445,109.45,109.42,109.42,202800000.0
2007-12-06 05:42:00,109.42,109.435,109.42,109.435,206800000.0
2007-12-06 05:43:00,109.435,109.44,109.43,109.43,205500003.0
2007-12-06 05:44:00,109.43,109.43,109.42,109.42,135100000.0
2007-12-06 05:45:00,109.43,109.45,109.42,109.45,519600002.0
2007-12-06 05:46:00,109.45,109.45,109.43,109.45,202400001.0
2007-12-06 05:47:00,109.45,109.47,109.44,109.47,371000000.0
2007-12-06 05:48:00,109.47,109.47,109.46,109.47,143700000.0
2007-12-06 05:49:00,109.47,109.47,109.46,109.46,68000000.0
2007-12-06 05:50:00,109.46,109.465,109.45,109.45,182600000.0
2007-12-06 05:51:00,109.45,109.47,109.45,109.47,120900000.0
2007-12-06 05:52:00,109.47,109.47,109.46,109.47,349100000.0
2007-12-06 05:53:00,109.47,109.475,109.47,109.47,158000000.0
2007-12-06 05:54:00,109.47,109.48,109.46,109.46,362200001.0
2007-12-06 05:55:00,109.46,109.48,109.46,109.47,275099998.0
2007-12-06 05:56:00,109.47,109.47,109.47,109.47,85000000.0
2007-12-06 05:57:00,109.47,109.495,109.47,109.495,341000000.0
2007-12-06 05:58:00,109.495,109.495,109.475,109.49,409000006.0
2007-12-06 05:59:00,109.495,109.5,109.49,109.49,388900000.0
2007-12-06 06:00:00,109.49,109.49,109.49,109.49,179500000.0
2007-12-06 06:01:00,109.49,109.49,109.48,109.48,191200000.0
2007-12-06 06:02:00,109.48,109.485,109.47,109.48,235499998.0
2007-12-06 06:03:00,109.48,109.49,109.48,109.48,392900000.0
2007-12-06 06:04:00,109.48,109.48,109.47,109.47,384000000.0
2007-12-06 06:05:00,109.48,109.51,109.47,109.485,677300002.0
2007-12-06 06:06:00,109.485,109.49,109.48,109.485,288600000.0
2007-12-06 06:07:00,109.485,109.56,109.485,109.56,254200000.0
2007-12-06 06:08:00,109.56,109.56,109.52,109.52,399500000.0
2007-12-06 06:09:00,109.52,109.52,109.51,109.52,190300000.0
2007-12-06 06:10:00,109.51,109.575,109.51,109.57,1203200018.0
2007-12-06 06:11:00,109.58,109.58,109.565,109.565,916300003.0
2007-12-06 06:12:00,109.565,109.57,109.55,109.57,500999999.0
2007-12-06 06:13:00,109.57,109.58,109.55,109.56,928099992.0
2007-12-06 06:14:00,109.56,109.57,109.55,109.57,290000000.0
2007-12-06 06:15:00,109.57,109.57,109.56,109.57,65000000.0
2007-12-06 06:16:00,109.57,109.57,109.53,109.55,642400000.0
2007-12-06 06:17:00,109.55,109.55,109.54,109.54,151900000.0
2007-12-06 06:18:00,109.54,109.54,109.53,109.53,80200000.0
2007-12-06 06:19:00,109.53,109.53,109.52,109.52,200799997.0
2007-12-06 06:20:00,109.52,109.54,109.52,109.54,200599996.0
2007-12-06 06:21:00,109.54,109.54,109.53,109.54,215399996.0
2007-12-06 06:22:00,109.54,109.54,109.53,109.53,278799999.0
2007-12-06 06:23:00,109.54,109.54,109.53,109.54,198999998.0
2007-12-06 06:24:00,109.54,109.54,109.53,109.53,169400000.0
2007-12-06 06:25:00,109.53,109.54,109.49,109.52,825100005.0
2007-12-06 06:26:00,109.52,109.54,109.51,109.525,761200013.0
2007-12-06 06:27:00,109.53,109.54,109.52,109.52,341200001.0
2007-12-06 06:28:00,109.52,109.53,109.51,109.51,773600016.0
2007-12-06 06:29:00,109.51,109.51,109.49,109.49,311300003.0
2007-12-06 06:30:00,109.49,109.5,109.48,109.48,467100009.0
2007-12-06 06:31:00,109.48,109.5,109.48,109.48,421600004.0
2007-12-06 06:32:00,109.48,109.49,109.48,109.49,302000002.0
2007-12-06 06:33:00,109.49,109.52,109.49,109.52,249700001.0
2007-12-06 06:34:00,109.52,109.52,109.51,109.51,278000002.0
2007-12-06 06:35:00,109.51,109.51,109.51,109.51,311600000.0
2007-12-06 06:36:00,109.51,109.51,109.51,109.51,60000000.0
2007-12-06 06:37:00,109.51,109.53,109.51,109.52,138400000.0
2007-12-06 06:38:00,109.52,109.53,109.51,109.52,438800000.0
2007-12-06 06:39:00,109.52,109.52,109.5,109.5,312800000.0
2007-12-06 06:40:00,109.5,109.51,109.49,109.5,261100001.0
2007-12-06 06:41:00,109.5,109.51,109.48,109.48,496800014.0
2007-12-06 06:42:00,109.48,109.48,109.45,109.45,341200001.0
2007-12-06 06:43:00,109.45,109.51,109.45,109.47,850500000.0
2007-12-06 06:44:00,109.47,109.48,109.47,109.475,486500000.0
2007-12-06 06:45:00,109.475,109.475,109.44,109.45,500100000.0
2007-12-06 06:46:00,109.45,109.45,109.43,109.45,319200003.0
2007-12-06 06:47:00,109.44,109.45,109.43,109.435,477700003.0
2007-12-06 06:48:00,109.435,109.44,109.42,109.43,216300000.0
2007-12-06 06:49:00,109.44,109.47,109.44,109.46,170300000.0
2007-12-06 06:50:00,109.46,109.46,109.46,109.46,40800000.0
2007-12-06 06:51:00,109.46,109.51,109.46,109.5,438500000.0
2007-12-06 06:52:00,109.5,109.51,109.48,109.5,593700004.0
2007-12-06 06:53:00,109.5,109.51,109.49,109.5,157600000.0
2007-12-06 06:54:00,109.5,109.5,109.49,109.49,75200000.0
2007-12-06 06:55:00,109.49,109.5,109.47,109.49,367400001.0
2007-12-06 06:56:00,109.49,109.49,109.48,109.49,264800000.0
2007-12-06 06:57:00,109.49,109.49,109.48,109.49,121600000.0
2007-12-06 06:58:00,109.49,109.49,109.445,109.46,227200002.0
2007-12-06 06:59:00,109.46,109.47,109.44,109.46,425200003.0
2007-12-06 07:00:00,109.46,109.46,109.44,109.46,204900000.0
2007-12-06 07:01:00,109.46,109.47,109.45,109.45,119800000.0
2007-12-06 07:02:00,109.45,109.46,109.41,109.42,599600004.0
2007-12-06 07:03:00,109.42,109.42,109.41,109.41,421300001.0
2007-12-06 07:04:00,109.41,109.42,109.41,109.41,530100000.0
2007-12-06 07:05:00,109.41,109.43,109.41,109.42,468300003.0
2007-12-06 07:06:00,109.42,109.42,109.41,109.41,198000000.0
2007-12-06 07:07:00,109.41,109.42,109.38,109.42,426600002.0
2007-12-06 07:08:00,109.39,109.43,109.39,109.43,53200000.0
2007-12-06 07:09:00,109.43,109.43,109.41,109.42,59400000.0
2007-12-06 07:10:00,109.42,109.43,109.41,109.42,64800000.0
2007-12-06 07:11:00,109.42,109.43,109.4,109.42,303100000.0
2007-12-06 07:12:00,109.42,109.43,109.41,109.43,117600000.0
2007-12-06 07:13:00,109.43,109.455,109.43,109.445,258700000.0
2007-12-06 07:14:00,109.445,109.45,109.43,109.44,352500003.0
2007-12-06 07:15:00,109.44,109.44,109.43,109.435,293900001.0
2007-12-06 07:16:00,109.435,109.45,109.435,109.445,74800000.0
2007-12-06 07:17:00,109.445,109.47,109.44,109.47,233600000.0
2007-12-06 07:18:00,109.47,109.48,109.45,109.48,503899998.0
2007-12-06 07:19:00,109.48,109.48,109.47,109.48,95500000.0
2007-12-06 07:20:00,109.48,109.49,109.46,109.46,175300000.0
2007-12-06 07:21:00,109.46,109.51,109.46,109.48,381400000.0
2007-12-06 07:22:00,109.48,109.49,109.46,109.48,181600001.0
2007-12-06 07:23:00,109.48,109.49,109.48,109.48,32000000.0
2007-12-06 07:24:00,109.48,109.49,109.45,109.49,83000000.0
2007-12-06 07:25:00,109.49,109.51,109.49,109.5,127500000.0
2007-12-06 07:26:00,109.5,109.5,109.475,109.475,114500000.0
2007-12-06 07:27:00,109.475,109.49,109.47,109.49,126900000.0
2007-12-06 07:28:00,109.49,109.49,109.475,109.48,35300000.0
2007-12-06 07:29:00,109.48,109.49,109.47,109.49,28100000.0
2007-12-06 07:30:00,109.48,109.49,109.48,109.48,13600000.0
2007-12-06 07:31:00,109.48,109.49,109.48,109.49,39500000.0
2007-12-06 07:32:00,109.49,109.5,109.48,109.5,60600000.0
2007-12-06 07:33:00,109.5,109.5,109.49,109.5,73200000.0
2007-12-06 07:34:00,109.5,109.5,109.485,109.5,511100000.0
2007-12-06 07:35:00,109.5,109.51,109.495,109.51,103100000.0
2007-12-06 07:36:00,109.51,109.52,109.5,109.51,121800000.0
2007-12-06 07:37:00,109.51,109.52,109.51,109.51,66400000.0
2007-12-06 07:38:00,109.51,109.52,109.5,109.51,226200000.0
2007-12-06 07:39:00,109.52,109.52,109.49,109.52,53100000.0
2007-12-06 07:40:00,109.52,109.52,109.5,109.51,153600000.0
2007-12-06 07:41:00,109.51,109.52,109.5,109.51,174000000.0
2007-12-06 07:42:00,109.5,109.52,109.5,109.52,118300000.0
2007-12-06 07:43:00,109.515,109.55,109.51,109.54,275999997.0
2007-12-06 07:44:00,109.54,109.56,109.54,109.56,58600000.0
2007-12-06 07:45:00,109.56,109.58,109.55,109.56,272600000.0
2007-12-06 07:46:00,109.56,109.6,109.56,109.6,136800000.0
2007-12-06 07:47:00,109.59,109.59,109.55,109.55,40100000.0
2007-12-06 07:48:00,109.55,109.58,109.55,109.57,255800000.0
2007-12-06 07:49:00,109.57,109.59,109.56,109.58,175000000.0
2007-12-06 07:50:00,109.58,109.58,109.545,109.55,122500000.0
2007-12-06 07:51:00,109.55,109.56,109.54,109.56,110700000.0
2007-12-06 07:52:00,109.56,109.58,109.55,109.56,50500000.0
2007-12-06 07:53:00,109.56,109.56,109.55,109.55,32000000.0
2007-12-06 07:54:00,109.55,109.55,109.52,109.53,274400000.0
2007-12-06 07:55:00,109.53,109.53,109.51,109.52,145400000.0
2007-12-06 07:56:00,109.52,109.53,109.52,109.53,57600000.0
2007-12-06 07:57:00,109.53,109.53,109.52,109.53,172100000.0
2007-12-06 07:58:00,109.525,109.56,109.525,109.53,94500000.0
2007-12-06 07:59:00,109.53,109.55,109.51,109.52,296600000.0
2007-12-06 08:00:00,109.52,109.53,109.5,109.51,324400000.0
2007-12-06 08:01:00,109.51,109.53,109.51,109.51,280500000.0
2007-12-06 08:02:00,109.51,109.53,109.51,109.53,130800000.0
2007-12-06 08:03:00,109.53,109.53,109.51,109.51,36000000.0
2007-12-06 08:04:00,109.51,109.51,109.47,109.48,258400000.0
2007-12-06 08:05:00,109.48,109.5,109.47,109.48,118000000.0
2007-12-06 08:06:00,109.48,109.49,109.44,109.46,149600000.0
2007-12-06 08:07:00,109.445,109.51,109.44,109.5,455099998.0
2007-12-06 08:08:00,109.5,109.54,109.5,109.53,687499999.0
2007-12-06 08:09:00,109.53,109.55,109.515,109.53,484600000.0
2007-12-06 08:10:00,109.525,109.56,109.52,109.55,504100004.0
2007-12-06 08:11:00,109.56,109.57,109.55,109.56,98800000.0
2007-12-06 08:12:00,109.56,109.56,109.54,109.55,49600000.0
2007-12-06 08:13:00,109.55,109.57,109.55,109.57,380800000.0
2007-12-06 08:14:00,109.57,109.57,109.56,109.56,92200000.0
2007-12-06 08:15:00,109.57,109.58,109.56,109.57,371000000.0
2007-12-06 08:16:00,109.57,109.58,109.55,109.56,178100000.0
2007-12-06 08:17:00,109.54,109.57,109.54,109.56,321700000.0
2007-12-06 08:18:00,109.56,109.56,109.53,109.54,43200000.0
2007-12-06 08:19:00,109.54,109.54,109.53,109.53,78400000.0
2007-12-06 08:20:00,109.53,109.54,109.52,109.53,279600002.0
2007-12-06 08:21:00,109.54,109.54,109.52,109.53,160000000.0
2007-12-06 08:22:00,109.53,109.54,109.52,109.53,64000000.0
2007-12-06 08:23:00,109.53,109.54,109.52,109.53,84800001.0
2007-12-06 08:24:00,109.53,109.54,109.52,109.53,70400000.0
2007-12-06 08:25:00,109.53,109.54,109.52,109.53,195200000.0
2007-12-06 08:26:00,109.53,109.53,109.51,109.51,136000000.0
2007-12-06 08:27:00,109.51,109.51,109.49,109.51,194400002.0
2007-12-06 08:28:00,109.51,109.51,109.49,109.49,67200000.0
2007-12-06 08:29:00,109.49,109.51,109.49,109.51,166000000.0
2007-12-06 08:30:00,109.51,109.51,109.45,109.45,230500000.0
2007-12-06 08:31:00,109.45,109.45,109.43,109.44,277000001.0
2007-12-06 08:32:00,109.44,109.44,109.43,109.44,126600000.0
2007-12-06 08:33:00,109.44,109.45,109.43,109.44,167300000.0
2007-12-06 08:34:00,109.44,109.46,109.44,109.45,750599990.0
2007-12-06 08:35:00,109.445,109.45,109.36,109.38,1359799995.0
2007-12-06 08:36:00,109.38,109.38,109.35,109.36,742900007.0
2007-12-06 08:37:00,109.36,109.45,109.35,109.45,905300001.0
2007-12-06 08:38:00,109.45,109.45,109.43,109.45,184300000.0
2007-12-06 08:39:00,109.45,109.47,109.43,109.43,321500000.0
2007-12-06 08:40:00,109.43,109.45,109.41,109.41,297600001.0
2007-12-06 08:41:00,109.41,109.43,109.37,109.37,485500001.0
2007-12-06 08:42:00,109.37,109.4,109.36,109.4,723100001.0
2007-12-06 08:43:00,109.4,109.4,109.37,109.38,249800000.0
2007-12-06 08:44:00,109.38,109.42,109.37,109.385,940500004.0
2007-12-06 08:45:00,109.385,109.395,109.375,109.375,416100000.0
2007-12-06 08:46:00,109.375,109.38,109.33,109.345,681299999.0
2007-12-06 08:47:00,109.345,109.36,109.31,109.31,506400000.0
2007-12-06 08:48:00,109.32,109.32,109.265,109.27,732000003.0
2007-12-06 08:49:00,109.26,109.275,109.19,109.21,891800003.0
2007-12-06 08:50:00,109.19,109.22,109.17,109.22,658800001.0
2007-12-06 08:51:00,109.22,109.285,109.22,109.285,553100003.0
2007-12-06 08:52:00,109.27,109.31,109.24,109.31,610900004.0
2007-12-06 08:53:00,109.31,109.32,109.24,109.31,967000005.0
2007-12-06 08:54:00,109.29,109.34,109.29,109.31,1475200014.0
2007-12-06 08:55:00,109.315,109.325,109.29,109.31,899100000.0
2007-12-06 08:56:00,109.31,109.335,109.29,109.3,825000013.0
2007-12-06 08:57:00,109.3,109.3,109.26,109.27,1075500020.0
2007-12-06 08:58:00,109.27,109.28,109.265,109.27,782300021.0
2007-12-06 08:59:00,109.27,109.275,109.265,109.275,453000004.0
2007-12-06 09:00:00,109.28,109.28,109.25,109.25,235300000.0
2007-12-06 09:01:00,109.25,109.25,109.15,109.19,1090500000.0
2007-12-06 09:02:00,109.19,109.27,109.18,109.26,610500000.0
2007-12-06 09:03:00,109.26,109.3,109.21,109.285,1085400000.0
2007-12-06 09:04:00,109.285,109.29,109.25,109.26,493600000.0
2007-12-06 09:05:00,109.26,109.32,109.25,109.31,499100000.0
2007-12-06 09:06:00,109.31,109.31,109.23,109.24,827000000.0
2007-12-06 09:07:00,109.24,109.24,109.19,109.2,1130200002.0
2007-12-06 09:08:00,109.19,109.24,109.19,109.23,809300000.0
2007-12-06 09:09:00,109.23,109.24,109.22,109.23,319100000.0
2007-12-06 09:10:00,109.23,109.26,109.22,109.255,509600000.0
2007-12-06 09:11:00,109.26,109.27,109.25,109.27,655100000.0
2007-12-06 09:12:00,109.27,109.28,109.27,109.28,547800000.0
2007-12-06 09:13:00,109.28,109.315,109.25,109.255,682800000.0
2007-12-06 09:14:00,109.255,109.255,109.23,109.24,396100000.0
2007-12-06 09:15:00,109.245,109.26,109.22,109.24,906000000.0
2007-12-06 09:16:00,109.24,109.29,109.235,109.29,831700000.0
2007-12-06 09:17:00,109.29,109.29,109.24,109.25,698600000.0
2007-12-06 09:18:00,109.25,109.28,109.235,109.27,829100002.0
2007-12-06 09:19:00,109.27,109.27,109.23,109.25,799400000.0
2007-12-06 09:20:00,109.25,109.3,109.245,109.265,443300000.0
2007-12-06 09:21:00,109.26,109.305,109.26,109.3,596000000.0
2007-12-06 09:22:00,109.3,109.32,109.285,109.32,499600000.0
2007-12-06 09:23:00,109.32,109.32,109.27,109.27,952800000.0
2007-12-06 09:24:00,109.28,109.28,109.25,109.25,820100000.0
2007-12-06 09:25:00,109.25,109.26,109.22,109.22,933600000.0
2007-12-06 09:26:00,109.22,109.255,109.16,109.18,829400000.0
2007-12-06 09:27:00,109.18,109.185,109.07,109.095,849000000.0
2007-12-06 09:28:00,109.095,109.13,109.09,109.115,292900000.0
2007-12-06 09:29:00,109.115,109.115,109.08,109.1,393400000.0
2007-12-06 09:30:00,109.095,109.14,109.07,109.11,1124700000.0
2007-12-06 09:31:00,109.11,109.11,109.07,109.07,813800000.0
2007-12-06 09:32:00,109.075,109.09,109.07,109.09,242300000.0
2007-12-06 09:33:00,109.09,109.13,109.09,109.1,428300000.0
2007-12-06 09:34:00,109.1,109.16,109.1,109.16,188000000.0
2007-12-06 09:35:00,109.16,109.2,109.15,109.19,630600001.0
2007-12-06 09:36:00,109.19,109.22,109.19,109.2,325600000.0
2007-12-06 09:37:00,109.2,109.22,109.19,109.2,223200000.0
2007-12-06 09:38:00,109.21,109.28,109.2,109.27,417100000.0
2007-12-06 09:39:00,109.27,109.35,109.26,109.35,558600000.0
2007-12-06 09:40:00,109.35,109.35,109.29,109.3,357600000.0
2007-12-06 09:41:00,109.3,109.3,109.29,109.3,252000000.0
2007-12-06 09:42:00,109.3,109.36,109.29,109.35,723199999.0
2007-12-06 09:43:00,109.35,109.35,109.34,109.34,223800000.0
2007-12-06 09:44:00,109.34,109.36,109.33,109.35,142800000.0
2007-12-06 09:45:00,109.35,109.38,109.33,109.37,272800000.0
2007-12-06 09:46:00,109.37,109.38,109.29,109.29,233500000.0
2007-12-06 09:47:00,109.29,109.34,109.28,109.33,226900000.0
2007-12-06 09:48:00,109.33,109.33,109.31,109.32,110000000.0
2007-12-06 09:49:00,109.34,109.35,109.25,109.29,327900000.0
2007-12-06 09:50:00,109.29,109.3,109.27,109.27,321100000.0
2007-12-06 09:51:00,109.27,109.3,109.24,109.29,556500001.0
2007-12-06 09:52:00,109.29,109.29,109.23,109.24,231400000.0
2007-12-06 09:53:00,109.24,109.26,109.205,109.22,650200000.0
2007-12-06 09:54:00,109.22,109.25,109.22,109.24,425299996.0
2007-12-06 09:55:00,109.24,109.25,109.2,109.23,380300000.0
2007-12-06 09:56:00,109.24,109.26,109.22,109.23,314800000.0
2007-12-06 09:57:00,109.23,109.23,109.21,109.21,333900000.0
2007-12-06 09:58:00,109.21,109.23,109.21,109.23,191700000.0
2007-12-06 09:59:00,109.23,109.24,109.18,109.18,223300000.0
2007-12-06 10:00:00,109.18,109.2,109.18,109.19,344000000.0
2007-12-06 10:01:00,109.19,109.22,109.19,109.22,571900000.0
2007-12-06 10:02:00,109.22,109.23,109.17,109.17,347700000.0
2007-12-06 10:03:00,109.17,109.19,109.13,109.19,543400000.0
2007-12-06 10:04:00,109.19,109.19,109.14,109.17,440500000.0
2007-12-06 10:05:00,109.17,109.19,109.17,109.18,529999995.0
2007-12-06 10:06:00,109.18,109.2,109.16,109.195,713399995.0
2007-12-06 10:07:00,109.2,109.21,109.16,109.17,735599991.0
2007-12-06 10:08:00,109.155,109.18,109.145,109.18,352400000.0
2007-12-06 10:09:00,109.18,109.18,109.11,109.12,652300000.0
2007-12-06 10:10:00,109.12,109.18,109.12,109.17,591299998.0
2007-12-06 10:11:00,109.17,109.19,109.12,109.15,785499995.0
2007-12-06 10:12:00,109.16,109.21,109.145,109.21,675800000.0
2007-12-06 10:13:00,109.21,109.24,109.18,109.19,1132799999.0
2007-12-06 10:14:00,109.19,109.19,109.15,109.16,819500000.0
2007-12-06 10:15:00,109.16,109.18,109.15,109.18,465499997.0
2007-12-06 10:16:00,109.17,109.22,109.17,109.21,225400000.0
2007-12-06 10:17:00,109.22,109.25,109.22,109.23,400700000.0
2007-12-06 10:18:00,109.24,109.25,109.24,109.24,203200000.0
2007-12-06 10:19:00,109.24,109.24,109.18,109.19,251700000.0
2007-12-06 10:20:00,109.185,109.24,109.185,109.22,164600000.0
2007-12-06 10:21:00,109.22,109.24,109.21,109.23,285200000.0
2007-12-06 10:22:00,109.23,109.24,109.22,109.24,307900000.0
2007-12-06 10:23:00,109.24,109.24,109.24,109.24,32000000.0
2007-12-06 10:24:00,109.24,109.24,109.22,109.22,54400000.0
2007-12-06 10:25:00,109.22,109.23,109.19,109.2,457999995.0
2007-12-06 10:26:00,109.2,109.22,109.195,109.21,236800000.0
2007-12-06 10:27:00,109.21,109.22,109.21,109.22,101700000.0
2007-12-06 10:28:00,109.22,109.22,109.2,109.21,288700000.0
2007-12-06 10:29:00,109.21,109.21,109.185,109.19,456700000.0
2007-12-06 10:30:00,109.19,109.19,109.13,109.15,1119900000.0
2007-12-06 10:31:00,109.15,109.16,109.14,109.16,751200000.0
2007-12-06 10:32:00,109.16,109.18,109.16,109.16,272800000.0
2007-12-06 10:33:00,109.16,109.22,109.16,109.21,368600000.0
2007-12-06 10:34:00,109.21,109.24,109.21,109.23,597200000.0
2007-12-06 10:35:00,109.23,109.24,109.2,109.2,482700000.0
2007-12-06 10:36:00,109.2,109.2,109.17,109.17,259000000.0
2007-12-06 10:37:00,109.18,109.19,109.18,109.18,178400000.0
2007-12-06 10:38:00,109.18,109.18,109.16,109.16,265500000.0
2007-12-06 10:39:00,109.16,109.17,109.155,109.16,262600000.0
2007-12-06 10:40:00,109.16,109.16,109.075,109.09,438499999.0
2007-12-06 10:41:00,109.09,109.11,109.08,109.08,532400000.0
2007-12-06 10:42:00,109.08,109.08,109.0,109.01,666200000.0
2007-12-06 10:43:00,109.02,109.04,109.015,109.03,874800000.0
2007-12-06 10:44:00,109.025,109.04,109.02,109.03,573500000.0
2007-12-06 10:45:00,109.03,109.04,109.02,109.03,695000005.0
2007-12-06 10:46:00,109.03,109.04,108.97,109.0,935900000.0
2007-12-06 10:47:00,108.995,109.05,108.99,109.04,547900000.0
2007-12-06 10:48:00,109.04,109.07,109.03,109.03,638300000.0
2007-12-06 10:49:00,109.03,109.03,109.0,109.03,919000000.0
2007-12-06 10:50:00,109.03,109.03,109.01,109.02,244400000.0
2007-12-06 10:51:00,109.02,109.03,109.01,109.02,257000000.0
2007-12-06 10:52:00,109.02,109.03,108.98,108.98,465800000.0
2007-12-06 10:53:00,109.0,109.03,108.98,109.02,698900000.0
2007-12-06 10:54:00,109.02,109.04,109.01,109.02,259900000.0
2007-12-06 10:55:00,109.02,109.06,109.02,109.05,714600000.0
2007-12-06 10:56:00,109.05,109.08,109.05,109.07,452400000.0
2007-12-06 10:57:00,109.07,109.11,109.07,109.07,241000000.0
2007-12-06 10:58:00,109.07,109.08,109.055,109.075,435300000.0
2007-12-06 10:59:00,109.08,109.11,109.07,109.11,268699998.0
2007-12-06 11:00:00,109.11,109.13,109.08,109.12,639900000.0
2007-12-06 11:01:00,109.12,109.14,109.1,109.12,875100014.0
2007-12-06 11:02:00,109.12,109.12,109.09,109.09,374300000.0
2007-12-06 11:03:00,109.09,109.1,109.09,109.09,58400000.0
2007-12-06 11:04:00,109.09,109.1,109.07,109.1,530400006.0
2007-12-06 11:05:00,109.1,109.11,109.08,109.09,294199999.0
2007-12-06 11:06:00,109.09,109.11,109.09,109.1,515700000.0
2007-12-06 11:07:00,109.1,109.13,109.085,109.11,1227500003.0
2007-12-06 11:08:00,109.11,109.12,109.09,109.12,290400000.0
2007-12-06 11:09:00,109.12,109.23,109.12,109.22,638700000.0
2007-12-06 11:10:00,109.22,109.22,109.16,109.16,536100000.0
2007-12-06 11:11:00,109.17,109.21,109.17,109.2,680399999.0
2007-12-06 11:12:00,109.2,109.22,109.2,109.2,660499999.0
2007-12-06 11:13:00,109.21,109.23,109.2,109.23,536600000.0
2007-12-06 11:14:00,109.23,109.26,109.215,109.25,814100005.0
2007-12-06 11:15:00,109.25,109.33,109.24,109.33,329800004.0
2007-12-06 11:16:00,109.33,109.42,109.33,109.35,611600002.0
2007-12-06 11:17:00,109.345,109.36,109.26,109.32,1124100006.0
2007-12-06 11:18:00,109.31,109.31,109.29,109.29,561300000.0
2007-12-06 11:19:00,109.29,109.31,109.28,109.28,627700000.0
2007-12-06 11:20:00,109.28,109.29,109.27,109.27,504899999.0
2007-12-06 11:21:00,109.27,109.27,109.23,109.24,258600001.0
2007-12-06 11:22:00,109.24,109.25,109.2,109.22,557400000.0
2007-12-06 11:23:00,109.22,109.22,109.17,109.195,1206600003.0
2007-12-06 11:24:00,109.2,109.23,109.18,109.23,759400000.0
2007-12-06 11:25:00,109.23,109.25,109.22,109.25,548200003.0
2007-12-06 11:26:00,109.25,109.27,109.24,109.27,331000000.0
2007-12-06 11:27:00,109.27,109.29,109.27,109.29,196900000.0
2007-12-06 11:28:00,109.29,109.29,109.24,109.25,296400000.0
2007-12-06 11:29:00,109.25,109.29,109.22,109.28,301800000.0
2007-12-06 11:30:00,109.28,109.28,109.225,109.24,469100004.0
2007-12-06 11:31:00,109.23,109.23,109.225,109.23,131000000.0
2007-12-06 11:32:00,109.24,109.25,109.23,109.24,106400000.0
2007-12-06 11:33:00,109.24,109.26,109.24,109.26,96800000.0
2007-12-06 11:34:00,109.26,109.26,109.235,109.25,225700000.0
2007-12-06 11:35:00,109.25,109.26,109.23,109.24,234400000.0
2007-12-06 11:36:00,109.24,109.25,109.225,109.23,358400000.0
2007-12-06 11:37:00,109.24,109.25,109.23,109.24,250000000.0
2007-12-06 11:38:00,109.24,109.25,109.22,109.23,209600000.0
2007-12-06 11:39:00,109.23,109.23,109.185,109.21,359100000.0
2007-12-06 11:40:00,109.21,109.25,109.2,109.22,300299998.0
2007-12-06 11:41:00,109.22,109.24,109.18,109.22,781300000.0
2007-12-06 11:42:00,109.22,109.23,109.21,109.21,291200000.0
2007-12-06 11:43:00,109.21,109.22,109.16,109.19,328300000.0
2007-12-06 11:44:00,109.19,109.21,109.19,109.2,123200000.0
2007-12-06 11:45:00,109.2,109.22,109.2,109.2,176800000.0
2007-12-06 11:46:00,109.2,109.21,109.18,109.18,238000000.0
2007-12-06 11:47:00,109.2,109.2,109.18,109.19,244600000.0
2007-12-06 11:48:00,109.19,109.23,109.19,109.22,189600000.0
2007-12-06 11:49:00,109.22,109.22,109.2,109.2,193500000.0
2007-12-06 11:50:00,109.19,109.22,109.19,109.22,303300000.0
2007-12-06 11:51:00,109.22,109.22,109.21,109.21,147400000.0
2007-12-06 11:52:00,109.215,109.25,109.215,109.22,337100000.0
2007-12-06 11:53:00,109.24,109.25,109.2,109.2,462200000.0
2007-12-06 11:54:00,109.2,109.21,109.19,109.21,215299998.0
2007-12-06 11:55:00,109.21,109.21,109.19,109.21,181799999.0
2007-12-06 11:56:00,109.21,109.21,109.2,109.21,127200000.0
2007-12-06 11:57:00,109.21,109.21,109.19,109.19,84800000.0
2007-12-06 11:58:00,109.19,109.21,109.19,109.21,166400000.0
2007-12-06 11:59:00,109.21,109.21,109.19,109.21,185100000.0
2007-12-06 12:00:00,109.2,109.21,109.15,109.15,244500000.0
2007-12-06 12:01:00,109.15,109.17,109.14,109.17,84100000.0
2007-12-06 12:02:00,109.17,109.17,109.16,109.17,389200000.0
2007-12-06 12:03:00,109.17,109.17,109.16,109.16,194800000.0
2007-12-06 12:04:00,109.16,109.18,109.16,109.18,157400000.0
2007-12-06 12:05:00,109.18,109.18,109.17,109.17,215200000.0
2007-12-06 12:06:00,109.17,109.2,109.17,109.2,448500000.0
2007-12-06 12:07:00,109.19,109.21,109.18,109.19,443600000.0
2007-12-06 12:08:00,109.19,109.26,109.19,109.23,458400000.0
2007-12-06 12:09:00,109.23,109.3,109.23,109.3,333100000.0
2007-12-06 12:10:00,109.31,109.31,109.24,109.25,364400000.0
2007-12-06 12:11:00,109.25,109.25,109.21,109.24,564000000.0
2007-12-06 12:12:00,109.24,109.24,109.22,109.23,248800000.0
2007-12-06 12:13:00,109.23,109.23,109.23,109.23,69600000.0
2007-12-06 12:14:00,109.23,109.27,109.23,109.25,386800000.0
2007-12-06 12:15:00,109.26,109.26,109.23,109.24,634900000.0
2007-12-06 12:16:00,109.24,109.29,109.24,109.29,291600000.0
2007-12-06 12:17:00,109.29,109.32,109.28,109.31,297700000.0
2007-12-06 12:18:00,109.31,109.33,109.26,109.26,604600001.0
2007-12-06 12:19:00,109.26,109.27,109.26,109.26,143200000.0
2007-12-06 12:20:00,109.26,109.26,109.18,109.23,325000000.0
2007-12-06 12:21:00,109.23,109.24,109.21,109.22,604100005.0
2007-12-06 12:22:00,109.22,109.23,109.2,109.23,159200000.0
2007-12-06 12:23:00,109.23,109.24,109.22,109.22,105600000.0
2007-12-06 12:24:00,109.22,109.23,109.21,109.22,189600000.0
2007-12-06 12:25:00,109.22,109.22,109.17,109.18,333100000.0
2007-12-06 12:26:00,109.17,109.19,109.17,109.18,255900000.0
2007-12-06 12:27:00,109.18,109.2,109.18,109.19,189600000.0
2007-12-06 12:28:00,109.19,109.2,109.16,109.16,210400000.0
2007-12-06 12:29:00,109.16,109.18,109.12,109.14,209600000.0
2007-12-06 12:30:00,109.14,109.16,109.11,109.16,232800000.0
2007-12-06 12:31:00,109.16,109.16,109.11,109.12,248700002.0
2007-12-06 12:32:00,109.12,109.15,109.1,109.11,232000000.0
2007-12-06 12:33:00,109.11,109.13,109.09,109.13,236000000.0
2007-12-06 12:34:00,109.13,109.14,109.09,109.09,219200000.0
2007-12-06 12:35:00,109.09,109.12,109.08,109.08,292000000.0
2007-12-06 12:36:00,109.08,109.08,109.05,109.06,299300000.0
2007-12-06 12:37:00,109.06,109.08,109.05,109.08,85300000.0
2007-12-06 12:38:00,109.08,109.08,109.05,109.07,227800000.0
2007-12-06 12:39:00,109.07,109.08,109.07,109.07,95200000.0
2007-12-06 12:40:00,109.07,109.1,109.07,109.08,281200000.0
2007-12-06 12:41:00,109.07,109.09,109.07,109.08,104300000.0
2007-12-06 12:42:00,109.07,109.09,109.06,109.06,136600000.0
2007-12-06 12:43:00,109.06,109.08,109.06,109.06,57400000.0
2007-12-06 12:44:00,109.06,109.08,109.05,109.07,243400000.0
2007-12-06 12:45:00,109.07,109.1,109.07,109.09,156600000.0
2007-12-06 12:46:00,109.09,109.15,109.09,109.15,215200000.0
2007-12-06 12:47:00,109.15,109.18,109.14,109.18,343600000.0
2007-12-06 12:48:00,109.18,109.18,109.15,109.16,196800000.0
2007-12-06 12:49:00,109.16,109.16,109.07,109.12,228000000.0
2007-12-06 12:50:00,109.12,109.12,109.09,109.11,232800000.0
2007-12-06 12:51:00,109.11,109.13,109.11,109.12,203200000.0
2007-12-06 12:52:00,109.12,109.12,109.1,109.1,184000000.0
2007-12-06 12:53:00,109.1,109.12,109.1,109.11,206700000.0
2007-12-06 12:54:00,109.11,109.12,109.1,109.12,52000000.0
2007-12-06 12:55:00,109.12,109.12,109.11,109.11,89600000.0
2007-12-06 12:56:00,109.11,109.13,109.1,109.1,538800000.0
2007-12-06 12:57:00,109.1,109.1,109.08,109.08,214600000.0
2007-12-06 12:58:00,109.08,109.08,109.045,109.07,557000000.0
2007-12-06 12:59:00,109.07,109.07,109.04,109.04,469600000.0
2007-12-06 13:00:00,109.04,109.1,108.99,109.0,530400000.0
2007-12-06 13:01:00,109.0,109.04,108.99,109.02,233600000.0
2007-12-06 13:02:00,109.02,109.02,108.99,109.01,605700000.0
2007-12-06 13:03:00,109.01,109.01,109.0,109.0,59200000.0
2007-12-06 13:04:00,109.0,109.01,109.0,109.01,93600000.0
2007-12-06 13:05:00,109.01,109.04,108.97,108.98,252900001.0
2007-12-06 13:06:00,108.98,109.01,108.98,109.01,397700000.0
2007-12-06 13:07:00,109.01,109.02,108.99,109.02,171000000.0
2007-12-06 13:08:00,109.02,109.03,109.01,109.02,134400000.0
2007-12-06 13:09:00,109.02,109.02,108.99,108.99,264500000.0
2007-12-06 13:10:00,108.99,108.99,108.88,108.89,575200001.0
2007-12-06 13:11:00,108.89,108.92,108.87,108.87,320300000.0
2007-12-06 13:12:00,108.86,108.91,108.84,108.91,387600000.0
2007-12-06 13:13:00,108.91,108.93,108.84,108.85,464800000.0
2007-12-06 13:14:00,108.85,108.87,108.85,108.86,442400000.0
2007-12-06 13:15:00,108.85,108.9,108.85,108.9,323200000.0
2007-12-06 13:16:00,108.9,108.91,108.88,108.89,483200000.0
2007-12-06 13:17:00,108.89,108.9,108.87,108.87,511200000.0
2007-12-06 13:18:00,108.87,108.87,108.83,108.84,302400000.0
2007-12-06 13:19:00,108.84,108.85,108.78,108.78,505200000.0
2007-12-06 13:20:00,108.79,108.8,108.76,108.78,343600000.0
2007-12-06 13:21:00,108.78,108.81,108.78,108.81,229100000.0
2007-12-06 13:22:00,108.81,108.83,108.81,108.83,243200000.0
2007-12-06 13:23:00,108.83,108.88,108.82,108.88,388800000.0
2007-12-06 13:24:00,108.88,108.91,108.86,108.89,322400000.0
2007-12-06 13:25:00,108.89,108.9,108.85,108.86,267200000.0
2007-12-06 13:26:00,108.86,108.87,108.85,108.85,182400000.0
2007-12-06 13:27:00,108.85,108.9,108.85,108.89,167200000.0
2007-12-06 13:28:00,108.89,108.93,108.89,108.91,268200000.0
2007-12-06 13:29:00,108.92,108.94,108.91,108.93,231100000.0
2007-12-06 13:30:00,108.94,108.99,108.94,108.99,224000000.0
2007-12-06 13:31:00,108.99,109.03,108.97,109.01,465600000.0
2007-12-06 13:32:00,109.01,109.01,108.92,108.95,417200000.0
2007-12-06 13:33:00,108.94,108.96,108.88,108.88,397800000.0
2007-12-06 13:34:00,108.88,108.89,108.83,108.86,426000000.0
2007-12-06 13:35:00,108.86,108.9,108.85,108.88,420000000.0
2007-12-06 13:36:00,108.88,108.9,108.88,108.89,344300000.0
2007-12-06 13:37:00,108.91,108.91,108.88,108.88,483400000.0
2007-12-06 13:38:00,108.88,108.92,108.88,108.9,295200000.0
2007-12-06 13:39:00,108.89,108.92,108.88,108.92,222800000.0
2007-12-06 13:40:00,108.92,108.92,108.89,108.92,437700000.0
2007-12-06 13:41:00,108.92,108.99,108.91,108.97,832800000.0
2007-12-06 13:42:00,108.97,109.01,108.96,108.97,378200000.0
2007-12-06 13:43:00,108.96,108.99,108.94,108.98,732300000.0
2007-12-06 13:44:00,108.99,109.02,108.97,108.98,450900000.0
2007-12-06 13:45:00,108.98,109.03,108.98,109.02,432400000.0
2007-12-06 13:46:00,109.01,109.03,109.01,109.02,248000000.0
2007-12-06 13:47:00,109.02,109.05,109.01,109.01,236300000.0
2007-12-06 13:48:00,109.01,109.04,109.0,109.04,276300000.0
2007-12-06 13:49:00,109.05,109.07,109.04,109.06,520400000.0
2007-12-06 13:50:00,109.06,109.14,109.06,109.12,1207900002.0
2007-12-06 13:51:00,109.12,109.12,109.08,109.11,245000000.0
2007-12-06 13:52:00,109.12,109.14,109.09,109.13,1016199999.0
2007-12-06 13:53:00,109.13,109.16,109.13,109.16,611400000.0
2007-12-06 13:54:00,109.16,109.16,109.12,109.12,269300000.0
2007-12-06 13:55:00,109.12,109.13,109.11,109.11,117000000.0
2007-12-06 13:56:00,109.12,109.12,109.09,109.09,120200000.0
2007-12-06 13:57:00,109.09,109.09,109.055,109.08,576000004.0
2007-12-06 13:58:00,109.08,109.1,109.06,109.07,404000000.0
2007-12-06 13:59:00,109.07,109.13,109.06,109.12,1154600004.0
2007-12-06 14:00:00,109.13,109.15,109.11,109.12,836500000.0
2007-12-06 14:01:00,109.12,109.14,109.1,109.12,275200000.0
2007-12-06 14:02:00,109.13,109.14,109.07,109.08,338000001.0
2007-12-06 14:03:00,109.08,109.11,109.02,109.03,352000000.0
2007-12-06 14:04:00,109.03,109.04,109.0,109.0,239200000.0
2007-12-06 14:05:00,109.0,109.02,109.0,109.02,89700000.0
2007-12-06 14:06:00,109.0,109.07,109.0,109.05,683500006.0
2007-12-06 14:07:00,109.05,109.05,108.96,109.01,452500000.0
2007-12-06 14:08:00,109.01,109.02,109.0,109.01,256000000.0
2007-12-06 14:09:00,109.01,109.02,108.98,109.01,766100000.0
2007-12-06 14:10:00,109.01,109.07,109.0,109.07,303200000.0
2007-12-06 14:11:00,109.08,109.08,109.01,109.03,341899997.0
2007-12-06 14:12:00,109.03,109.07,109.03,109.05,269400000.0
2007-12-06 14:13:00,109.05,109.06,109.03,109.05,384900000.0
2007-12-06 14:14:00,109.04,109.12,109.0,109.0,844500000.0
2007-12-06 14:15:00,109.0,109.02,108.97,109.01,650400000.0
2007-12-06 14:16:00,109.01,109.07,109.0,109.06,524000000.0
2007-12-06 14:17:00,109.06,109.06,108.98,108.98,727200000.0
2007-12-06 14:18:00,108.98,108.98,108.93,108.94,389700000.0
2007-12-06 14:19:00,108.94,108.97,108.93,108.95,162400000.0
2007-12-06 14:20:00,108.95,108.97,108.93,108.93,307200000.0
2007-12-06 14:21:00,108.93,108.99,108.93,108.97,425200000.0
2007-12-06 14:22:00,108.97,109.01,108.97,108.98,287200000.0
2007-12-06 14:23:00,108.99,109.0,108.94,108.94,324000000.0
2007-12-06 14:24:00,108.94,108.97,108.9,108.9,228000000.0
2007-12-06 14:25:00,108.9,108.98,108.9,108.98,246400000.0
2007-12-06 14:26:00,108.98,108.99,108.96,108.98,187200000.0
2007-12-06 14:27:00,108.98,109.05,108.98,109.02,490200000.0
2007-12-06 14:28:00,109.02,109.08,109.02,109.04,539400000.0
2007-12-06 14:29:00,109.04,109.08,109.04,109.06,402600000.0
2007-12-06 14:30:00,109.06,109.2,109.06,109.2,353500000.0
2007-12-06 14:31:00,109.2,109.23,109.16,109.23,345000000.0
2007-12-06 14:32:00,109.23,109.28,109.21,109.25,581900001.0
2007-12-06 14:33:00,109.25,109.26,109.15,109.18,356600000.0
2007-12-06 14:34:00,109.18,109.2,109.17,109.19,347200000.0
2007-12-06 14:35:00,109.19,109.2,109.18,109.18,156800000.0
2007-12-06 14:36:00,109.18,109.19,109.13,109.15,684300000.0
2007-12-06 14:37:00,109.15,109.18,109.15,109.15,367200000.0
2007-12-06 14:38:00,109.15,109.17,109.13,109.13,348000000.0
2007-12-06 14:39:00,109.14,109.14,109.04,109.05,406900000.0
2007-12-06 14:40:00,109.04,109.06,109.02,109.05,306599998.0
2007-12-06 14:41:00,109.05,109.1,109.03,109.1,159300000.0
2007-12-06 14:42:00,109.1,109.13,109.1,109.13,220400000.0
2007-12-06 14:43:00,109.13,109.17,109.13,109.15,245400000.0
2007-12-06 14:44:00,109.15,109.18,109.13,109.16,332900000.0
2007-12-06 14:45:00,109.14,109.17,109.085,109.11,458200000.0
2007-12-06 14:46:00,109.11,109.11,109.02,109.02,397600000.0
2007-12-06 14:47:00,109.02,109.04,109.01,109.04,200000000.0
2007-12-06 14:48:00,109.04,109.05,109.03,109.05,538300001.0
2007-12-06 14:49:00,109.06,109.09,109.05,109.09,230400000.0
2007-12-06 14:50:00,109.1,109.1,109.05,109.05,222700000.0
2007-12-06 14:51:00,109.05,109.09,109.0,109.07,839199989.0
2007-12-06 14:52:00,109.07,109.09,109.06,109.09,385099998.0
2007-12-06 14:53:00,109.09,109.1,109.085,109.1,298000000.0
2007-12-06 14:54:00,109.1,109.1,109.08,109.09,276900000.0
2007-12-06 14:55:00,109.09,109.11,109.07,109.07,232000000.0
2007-12-06 14:56:00,109.07,109.08,108.96,108.99,608000000.0
2007-12-06 14:57:00,109.0,109.01,108.97,108.98,532500000.0
2007-12-06 14:58:00,108.98,108.98,108.96,108.98,574200000.0
2007-12-06 14:59:00,108.98,108.98,108.96,108.97,610599996.0
2007-12-06 15:00:00,108.97,108.97,108.96,108.97,147200000.0
2007-12-06 15:01:00,108.97,108.99,108.96,108.99,297600000.0
2007-12-06 15:02:00,108.99,109.01,108.96,109.0,452800000.0
2007-12-06 15:03:00,109.0,109.01,108.97,108.97,246500000.0
2007-12-06 15:04:00,108.97,109.0,108.94,108.96,392800000.0
2007-12-06 15:05:00,108.96,108.98,108.95,108.96,491200000.0
2007-12-06 15:06:00,108.96,108.96,108.93,108.94,554400000.0
2007-12-06 15:07:00,108.94,108.95,108.94,108.95,281200000.0
2007-12-06 15:08:00,108.95,109.03,108.94,109.01,469600000.0
2007-12-06 15:09:00,109.01,109.02,108.95,108.97,488300000.0
2007-12-06 15:10:00,108.97,108.97,108.93,108.96,647200000.0
2007-12-06 15:11:00,108.96,108.96,108.92,108.92,527600000.0
2007-12-06 15:12:00,108.92,108.92,108.9,108.91,425900000.0
2007-12-06 15:13:00,108.91,109.0,108.91,108.94,552800000.0
2007-12-06 15:14:00,108.94,109.01,108.93,109.0,942000000.0
2007-12-06 15:15:00,109.01,109.01,108.985,109.0,421600000.0
2007-12-06 15:16:00,109.0,109.07,109.0,109.06,897000001.0
2007-12-06 15:17:00,109.06,109.06,108.93,108.94,960699999.0
2007-12-06 15:18:00,108.94,108.98,108.94,108.98,331300000.0
2007-12-06 15:19:00,108.98,108.98,108.96,108.97,169600000.0
2007-12-06 15:20:00,108.97,109.02,108.97,109.0,426600001.0
2007-12-06 15:21:00,109.0,109.0,108.97,108.98,515200000.0
2007-12-06 15:22:00,108.98,108.98,108.94,108.96,562700000.0
2007-12-06 15:23:00,108.96,108.97,108.93,108.95,618800000.0
2007-12-06 15:24:00,108.95,108.98,108.95,108.98,444000000.0
2007-12-06 15:25:00,108.98,108.99,108.95,108.97,929500000.0
2007-12-06 15:26:00,108.97,108.97,108.88,108.9,739900002.0
2007-12-06 15:27:00,108.9,108.93,108.89,108.9,616599997.0
2007-12-06 15:28:00,108.9,108.91,108.88,108.88,480900000.0
2007-12-06 15:29:00,108.88,108.92,108.87,108.89,1015500001.0
2007-12-06 15:30:00,108.89,109.07,108.88,109.03,1425099999.0
2007-12-06 15:31:00,109.04,109.2,109.04,109.15,689300000.0
2007-12-06 15:32:00,109.15,109.19,109.1,109.19,788100000.0
2007-12-06 15:33:00,109.19,109.19,109.12,109.14,659200000.0
2007-12-06 15:34:00,109.14,109.14,109.09,109.09,602400000.0
2007-12-06 15:35:00,109.09,109.12,109.07,109.09,523300000.0
2007-12-06 15:36:00,109.09,109.11,109.08,109.08,415200000.0
2007-12-06 15:37:00,109.08,109.13,109.075,109.13,1149600001.0
2007-12-06 15:38:00,109.14,109.19,109.14,109.17,605300000.0
2007-12-06 15:39:00,109.17,109.17,109.085,109.09,681600000.0
2007-12-06 15:40:00,109.09,109.11,109.08,109.08,979199989.0
2007-12-06 15:41:00,109.08,109.08,109.03,109.05,872599998.0
2007-12-06 15:42:00,109.05,109.12,109.02,109.12,929800001.0
2007-12-06 15:43:00,109.12,109.14,109.11,109.11,475500002.0
2007-12-06 15:44:00,109.11,109.11,109.06,109.06,564000000.0
2007-12-06 15:45:00,109.06,109.12,109.055,109.12,750599998.0
2007-12-06 15:46:00,109.12,109.17,109.09,109.17,887099999.0
2007-12-06 15:47:00,109.17,109.24,109.155,109.19,896799995.0
2007-12-06 15:48:00,109.18,109.29,109.17,109.25,874799997.0
2007-12-06 15:49:00,109.25,109.31,109.23,109.25,614200000.0
2007-12-06 15:50:00,109.25,109.31,109.25,109.27,787299997.0
2007-12-06 15:51:00,109.27,109.27,109.15,109.165,913099999.0
2007-12-06 15:52:00,109.18,109.25,109.15,109.22,667799998.0
2007-12-06 15:53:00,109.22,109.23,109.2,109.21,298000000.0
2007-12-06 15:54:00,109.21,109.22,109.18,109.2,986300000.0
2007-12-06 15:55:00,109.2,109.2,109.14,109.17,370700000.0
2007-12-06 15:56:00,109.18,109.18,109.03,109.03,692000000.0
2007-12-06 15:57:00,109.03,109.05,109.03,109.03,472899998.0
2007-12-06 15:58:00,109.03,109.14,109.03,109.13,564199999.0
2007-12-06 15:59:00,109.12,109.14,109.05,109.05,853700003.0
2007-12-06 16:00:00,109.05,109.07,109.03,109.07,347400000.0
2007-12-06 16:01:00,109.07,109.09,109.06,109.08,515299994.0
2007-12-06 16:02:00,109.08,109.16,109.08,109.15,535500000.0
2007-12-06 16:03:00,109.15,109.17,109.13,109.13,417600000.0
2007-12-06 16:04:00,109.13,109.13,109.12,109.13,317600000.0
2007-12-06 16:05:00,109.13,109.13,109.09,109.09,397700000.0
2007-12-06 16:06:00,109.09,109.1,109.055,109.08,466299998.0
2007-12-06 16:07:00,109.08,109.12,109.08,109.11,719199994.0
2007-12-06 16:08:00,109.11,109.18,109.09,109.18,375900000.0
2007-12-06 16:09:00,109.18,109.18,109.13,109.14,538399999.0
2007-12-06 16:10:00,109.14,109.22,109.13,109.17,478000000.0
2007-12-06 16:11:00,109.17,109.18,109.13,109.13,410700001.0
2007-12-06 16:12:00,109.13,109.14,109.09,109.14,472400001.0
2007-12-06 16:13:00,109.14,109.14,109.08,109.12,410000000.0
2007-12-06 16:14:00,109.12,109.12,109.1,109.1,192100000.0
2007-12-06 16:15:00,109.1,109.12,109.1,109.12,293900000.0
2007-12-06 16:16:00,109.13,109.18,109.115,109.15,612600000.0
2007-12-06 16:17:00,109.15,109.16,109.13,109.16,854399996.0
2007-12-06 16:18:00,109.16,109.24,109.155,109.21,838799996.0
2007-12-06 16:19:00,109.2,109.22,109.15,109.18,545900000.0
2007-12-06 16:20:00,109.18,109.19,109.15,109.16,503999999.0
2007-12-06 16:21:00,109.17,109.2,109.14,109.18,862599997.0
2007-12-06 16:22:00,109.18,109.18,109.12,109.13,677899996.0
2007-12-06 16:23:00,109.12,109.13,109.09,109.12,838400000.0
2007-12-06 16:24:00,109.13,109.13,109.09,109.12,539099998.0
2007-12-06 16:25:00,109.13,109.15,109.11,109.13,492600000.0
2007-12-06 16:26:00,109.13,109.16,109.11,109.13,658500000.0
2007-12-06 16:27:00,109.13,109.16,109.12,109.13,373000000.0
2007-12-06 16:28:00,109.13,109.19,109.12,109.16,745500000.0
2007-12-06 16:29:00,109.16,109.18,109.05,109.07,848399998.0
2007-12-06 16:30:00,109.07,109.21,109.07,109.175,618300000.0
2007-12-06 16:31:00,109.18,109.28,109.17,109.26,1035400004.0
2007-12-06 16:32:00,109.26,109.3,109.25,109.28,463500000.0
2007-12-06 16:33:00,109.28,109.3,109.28,109.3,281600000.0
2007-12-06 16:34:00,109.3,109.37,109.29,109.36,1091100000.0
2007-12-06 16:35:00,109.36,109.38,109.33,109.33,861299998.0
2007-12-06 16:36:00,109.33,109.38,109.33,109.36,937200000.0
2007-12-06 16:37:00,109.36,109.38,109.32,109.38,812900000.0
2007-12-06 16:38:00,109.38,109.45,109.37,109.45,484700000.0
2007-12-06 16:39:00,109.45,109.62,109.44,109.56,1373600002.0
2007-12-06 16:40:00,109.56,109.61,109.52,109.56,490900000.0
2007-12-06 16:41:00,109.56,109.57,109.52,109.53,731200001.0
2007-12-06 16:42:00,109.53,109.6,109.52,109.59,1000400000.0
2007-12-06 16:43:00,109.59,109.63,109.58,109.61,765499998.0
2007-12-06 16:44:00,109.6,109.62,109.47,109.47,622500000.0
2007-12-06 16:45:00,109.47,109.57,109.47,109.56,662100000.0
2007-12-06 16:46:00,109.56,109.68,109.56,109.66,395300000.0
2007-12-06 16:47:00,109.66,109.7,109.65,109.69,516500000.0
2007-12-06 16:48:00,109.69,109.69,109.64,109.64,438400000.0
2007-12-06 16:49:00,109.64,109.68,109.64,109.68,599100000.0
2007-12-06 16:50:00,109.68,109.7,109.65,109.67,1025100000.0
2007-12-06 16:51:00,109.67,109.67,109.63,109.64,1250400001.0
2007-12-06 16:52:00,109.64,109.64,109.56,109.57,602000000.0
2007-12-06 16:53:00,109.57,109.6,109.55,109.57,736100000.0
2007-12-06 16:54:00,109.57,109.57,109.49,109.55,986000000.0
2007-12-06 16:55:00,109.55,109.61,109.55,109.61,583600000.0
2007-12-06 16:56:00,109.61,109.64,109.59,109.61,614500000.0
2007-12-06 16:57:00,109.61,109.63,109.55,109.57,516900000.0
2007-12-06 16:58:00,109.57,109.64,109.57,109.62,552000000.0
2007-12-06 16:59:00,109.62,109.63,109.465,109.49,832700000.0
2007-12-06 17:00:00,109.49,109.665,109.385,109.64,1171400000.0
2007-12-06 17:01:00,109.64,109.655,109.575,109.6,1238500000.0
2007-12-06 17:02:00,109.605,109.605,109.56,109.6,632500000.0
2007-12-06 17:03:00,109.6,109.65,109.58,109.63,843200000.0
2007-12-06 17:04:00,109.63,109.66,109.59,109.64,889600000.0
2007-12-06 17:05:00,109.64,109.66,109.57,109.66,837199999.0
2007-12-06 17:06:00,109.66,109.67,109.63,109.64,648100000.0
2007-12-06 17:07:00,109.64,109.73,109.64,109.72,510400000.0
2007-12-06 17:08:00,109.72,109.8,109.72,109.79,522400000.0
2007-12-06 17:09:00,109.79,109.8,109.74,109.78,445200000.0
2007-12-06 17:10:00,109.78,109.8,109.77,109.79,579200000.0
2007-12-06 17:11:00,109.8,109.82,109.72,109.74,953900000.0
2007-12-06 17:12:00,109.74,109.77,109.73,109.77,462400000.0
2007-12-06 17:13:00,109.77,109.82,109.77,109.8,771800000.0
2007-12-06 17:14:00,109.8,109.8,109.69,109.74,715800001.0
2007-12-06 17:15:00,109.73,109.79,109.71,109.77,453600000.0
2007-12-06 17:16:00,109.77,109.77,109.72,109.76,668800000.0
2007-12-06 17:17:00,109.76,109.76,109.71,109.73,867600000.0
2007-12-06 17:18:00,109.73,109.74,109.73,109.73,262800000.0
2007-12-06 17:19:00,109.73,109.76,109.73,109.75,364100000.0
2007-12-06 17:20:00,109.74,109.74,109.72,109.73,311300000.0
2007-12-06 17:21:00,109.73,109.74,109.7,109.72,402600000.0
2007-12-06 17:22:00,109.73,109.77,109.72,109.73,807800000.0
2007-12-06 17:23:00,109.72,109.74,109.67,109.7,932900000.0
2007-12-06 17:24:00,109.7,109.71,109.61,109.61,883900000.0
2007-12-06 17:25:00,109.6,109.64,109.6,109.64,511800000.0
2007-12-06 17:26:00,109.64,109.68,109.635,109.67,945500000.0
2007-12-06 17:27:00,109.67,109.69,109.66,109.69,326900000.0
2007-12-06 17:28:00,109.69,109.75,109.68,109.69,571400000.0
2007-12-06 17:29:00,109.69,109.75,109.69,109.74,471900000.0
2007-12-06 17:30:00,109.74,109.76,109.72,109.74,251200000.0
2007-12-06 17:31:00,109.74,109.78,109.72,109.75,735600000.0
2007-12-06 17:32:00,109.75,109.75,109.67,109.73,637600000.0
2007-12-06 17:33:00,109.74,109.75,109.69,109.69,550900000.0
2007-12-06 17:34:00,109.69,109.74,109.69,109.73,400000000.0
2007-12-06 17:35:00,109.73,109.73,109.66,109.66,583200000.0
2007-12-06 17:36:00,109.66,109.68,109.66,109.66,584700000.0
2007-12-06 17:37:00,109.66,109.66,109.63,109.63,503400000.0
2007-12-06 17:38:00,109.63,109.68,109.63,109.67,454400000.0
2007-12-06 17:39:00,109.67,109.7,109.65,109.7,510600000.0
2007-12-06 17:40:00,109.7,109.71,109.65,109.66,791699998.0
2007-12-06 17:41:00,109.66,109.68,109.65,109.67,668200000.0
2007-12-06 17:42:00,109.67,109.69,109.64,109.69,704000000.0
2007-12-06 17:43:00,109.69,109.69,109.66,109.66,995400000.0
2007-12-06 17:44:00,109.66,109.73,109.66,109.72,695800000.0
2007-12-06 17:45:00,109.72,109.76,109.72,109.73,970900000.0
2007-12-06 17:46:00,109.73,109.78,109.73,109.78,735400000.0
2007-12-06 17:47:00,109.78,109.83,109.77,109.8,979700000.0
2007-12-06 17:48:00,109.8,109.82,109.76,109.79,860900000.0
2007-12-06 17:49:00,109.79,109.86,109.78,109.82,756700000.0
2007-12-06 17:50:00,109.82,109.83,109.8,109.81,713900000.0
2007-12-06 17:51:00,109.81,109.82,109.77,109.79,1027900000.0
2007-12-06 17:52:00,109.79,109.83,109.77,109.82,871700000.0
2007-12-06 17:53:00,109.82,109.83,109.78,109.78,623300000.0
2007-12-06 17:54:00,109.78,109.81,109.77,109.79,700800000.0
2007-12-06 17:55:00,109.78,109.8,109.72,109.74,825200000.0
2007-12-06 17:56:00,109.74,109.76,109.74,109.75,778500000.0
2007-12-06 17:57:00,109.75,109.78,109.735,109.77,692800000.0
2007-12-06 17:58:00,109.77,109.81,109.75,109.81,858200000.0
2007-12-06 17:59:00,109.81,109.87,109.76,109.87,1186100000.0
2007-12-06 18:00:00,109.85,109.94,109.85,109.88,720400000.0
2007-12-06 18:01:00,109.88,109.88,109.82,109.84,757800000.0
2007-12-06 18:02:00,109.84,109.84,109.79,109.81,844700000.0
2007-12-06 18:03:00,109.81,109.82,109.79,109.82,642400000.0
2007-12-06 18:04:00,109.82,109.82,109.81,109.82,340100000.0
2007-12-06 18:05:00,109.82,109.83,109.785,109.79,624800000.0
2007-12-06 18:06:00,109.8,109.82,109.8,109.82,454600000.0
2007-12-06 18:07:00,109.82,109.83,109.81,109.83,400400000.0
2007-12-06 18:08:00,109.83,109.86,109.82,109.85,213600000.0
2007-12-06 18:09:00,109.85,109.85,109.82,109.82,270400000.0
2007-12-06 18:10:00,109.82,109.82,109.78,109.78,438800000.0
2007-12-06 18:11:00,109.78,109.8,109.7,109.7,530000000.0
2007-12-06 18:12:00,109.7,109.74,109.69,109.74,439500000.0
2007-12-06 18:13:00,109.74,109.75,109.72,109.72,888000000.0
2007-12-06 18:14:00,109.73,109.74,109.66,109.67,507800000.0
2007-12-06 18:15:00,109.67,109.69,109.67,109.68,520400000.0
2007-12-06 18:16:00,109.68,109.68,109.65,109.66,512200000.0
2007-12-06 18:17:00,109.66,109.68,109.645,109.68,478900000.0
2007-12-06 18:18:00,109.68,109.69,109.63,109.65,489100000.0
2007-12-06 18:19:00,109.65,109.66,109.61,109.62,758900000.0
2007-12-06 18:20:00,109.62,109.63,109.58,109.58,779500000.0
2007-12-06 18:21:00,109.58,109.66,109.55,109.645,1102800000.0
2007-12-06 18:22:00,109.645,109.68,109.635,109.65,599800000.0
2007-12-06 18:23:00,109.65,109.71,109.65,109.7,683900000.0
2007-12-06 18:24:00,109.7,109.73,109.68,109.7,890300002.0
2007-12-06 18:25:00,109.7,109.7,109.67,109.69,177700000.0
2007-12-06 18:26:00,109.69,109.69,109.63,109.65,432600000.0
2007-12-06 18:27:00,109.65,109.68,109.65,109.66,313700000.0
2007-12-06 18:28:00,109.66,109.66,109.63,109.64,359600000.0
2007-12-06 18:29:00,109.64,109.67,109.63,109.65,476700000.0
2007-12-06 18:30:00,109.65,109.66,109.64,109.65,456700000.0
2007-12-06 18:31:00,109.65,109.66,109.63,109.64,341700000.0
2007-12-06 18:32:00,109.635,109.66,109.605,109.63,1126900000.0
2007-12-06 18:33:00,109.64,109.64,109.62,109.64,536300000.0
2007-12-06 18:34:00,109.64,109.64,109.61,109.61,606500000.0
2007-12-06 18:35:00,109.61,109.62,109.57,109.58,735400000.0
2007-12-06 18:36:00,109.58,109.6,109.57,109.59,473600000.0
2007-12-06 18:37:00,109.59,109.62,109.58,109.62,577300000.0
2007-12-06 18:38:00,109.62,109.62,109.56,109.56,656700000.0
2007-12-06 18:39:00,109.57,109.57,109.51,109.51,891100000.0
2007-12-06 18:40:00,109.515,109.55,109.51,109.54,660900000.0
2007-12-06 18:41:00,109.53,109.56,109.51,109.53,815500000.0
2007-12-06 18:42:00,109.53,109.54,109.52,109.53,603800000.0
2007-12-06 18:43:00,109.54,109.56,109.53,109.555,631900000.0
2007-12-06 18:44:00,109.56,109.56,109.51,109.52,415300000.0
2007-12-06 18:45:00,109.51,109.57,109.51,109.57,481600000.0
2007-12-06 18:46:00,109.57,109.61,109.57,109.6,495600000.0
2007-12-06 18:47:00,109.6,109.65,109.6,109.65,680400000.0
2007-12-06 18:48:00,109.63,109.68,109.63,109.66,815600000.0
2007-12-06 18:49:00,109.65,109.7,109.65,109.65,677800005.0
2007-12-06 18:50:00,109.66,109.67,109.65,109.67,465500002.0
2007-12-06 18:51:00,109.67,109.68,109.655,109.67,635000000.0
2007-12-06 18:52:00,109.67,109.69,109.65,109.66,537000002.0
2007-12-06 18:53:00,109.66,109.66,109.63,109.63,442500000.0
2007-12-06 18:54:00,109.63,109.64,109.6,109.63,1139800013.0
2007-12-06 18:55:00,109.64,109.67,109.61,109.66,730300000.0
2007-12-06 18:56:00,109.66,109.67,109.64,109.64,602100000.0
2007-12-06 18:57:00,109.64,109.64,109.625,109.625,161900000.0
2007-12-06 18:58:00,109.625,109.65,109.625,109.64,306000000.0
2007-12-06 18:59:00,109.64,109.67,109.63,109.66,430400000.0
2007-12-06 19:00:00,109.66,109.73,109.65,109.7,400300000.0
2007-12-06 19:01:00,109.69,109.7,109.68,109.69,350400000.0
2007-12-06 19:02:00,109.69,109.69,109.67,109.69,302900000.0
2007-12-06 19:03:00,109.69,109.69,109.675,109.68,117100000.0
2007-12-06 19:04:00,109.68,109.71,109.67,109.71,388100000.0
2007-12-06 19:05:00,109.71,109.72,109.69,109.69,96100000.0
2007-12-06 19:06:00,109.71,109.72,109.7,109.7,392400000.0
2007-12-06 19:07:00,109.7,109.81,109.7,109.81,559100003.0
2007-12-06 19:08:00,109.81,109.83,109.77,109.82,720000000.0
2007-12-06 19:09:00,109.82,109.87,109.82,109.86,545100000.0
2007-12-06 19:10:00,109.86,109.86,109.85,109.86,223500000.0
2007-12-06 19:11:00,109.86,109.86,109.825,109.835,639900000.0
2007-12-06 19:12:00,109.835,109.9,109.83,109.9,631800000.0
2007-12-06 19:13:00,109.9,109.94,109.9,109.92,311900000.0
2007-12-06 19:14:00,109.92,109.94,109.89,109.9,822100000.0
2007-12-06 19:15:00,109.9,109.95,109.88,109.95,523100000.0
2007-12-06 19:16:00,109.94,110.02,109.94,110.0,620700000.0
2007-12-06 19:17:00,110.0,110.0,109.96,109.99,339400000.0
2007-12-06 19:18:00,109.99,110.01,109.92,109.93,588300000.0
2007-12-06 19:19:00,109.93,109.93,109.85,109.87,848600000.0
2007-12-06 19:20:00,109.87,109.88,109.85,109.87,360200000.0
2007-12-06 19:21:00,109.87,109.88,109.85,109.86,197300000.0
2007-12-06 19:22:00,109.86,109.88,109.84,109.87,494600000.0
2007-12-06 19:23:00,109.86,109.87,109.835,109.85,422500000.0
2007-12-06 19:24:00,109.85,109.89,109.85,109.89,307500000.0
2007-12-06 19:25:00,109.89,109.9,109.89,109.9,280800000.0
2007-12-06 19:26:00,109.9,109.9,109.88,109.89,178400000.0
2007-12-06 19:27:00,109.89,109.89,109.84,109.84,363400000.0
2007-12-06 19:28:00,109.84,109.86,109.84,109.85,503100000.0
2007-12-06 19:29:00,109.86,109.86,109.85,109.85,131800000.0
2007-12-06 19:30:00,109.835,109.87,109.835,109.85,360900000.0
2007-12-06 19:31:00,109.845,109.85,109.84,109.85,146600000.0
2007-12-06 19:32:00,109.85,109.86,109.835,109.86,86300000.0
2007-12-06 19:33:00,109.86,109.86,109.835,109.84,74400000.0
2007-12-06 19:34:00,109.84,109.84,109.83,109.84,47500000.0
2007-12-06 19:35:00,109.825,109.85,109.825,109.835,206300000.0
2007-12-06 19:36:00,109.835,109.87,109.835,109.87,246200000.0
2007-12-06 19:37:00,109.87,109.89,109.86,109.89,359700000.0
2007-12-06 19:38:00,109.89,109.91,109.88,109.9,217900000.0
2007-12-06 19:39:00,109.9,109.95,109.9,109.95,224800000.0
2007-12-06 19:40:00,109.95,109.96,109.94,109.95,474100000.0
2007-12-06 19:41:00,109.94,109.97,109.94,109.97,471000000.0
2007-12-06 19:42:00,109.97,109.97,109.96,109.96,296600000.0
2007-12-06 19:43:00,109.97,110.01,109.96,109.99,476900000.0
2007-12-06 19:44:00,109.99,110.0,109.98,109.98,196800000.0
2007-12-06 19:45:00,109.98,109.99,109.94,109.95,440700000.0
2007-12-06 19:46:00,109.95,109.96,109.94,109.94,387900000.0
2007-12-06 19:47:00,109.94,109.94,109.93,109.93,214400000.0
2007-12-06 19:48:00,109.93,109.93,109.88,109.89,428300000.0
2007-12-06 19:49:00,109.89,109.89,109.87,109.88,178500000.0
2007-12-06 19:50:00,109.88,109.88,109.83,109.85,510400000.0
2007-12-06 19:51:00,109.85,109.85,109.79,109.8,280800000.0
2007-12-06 19:52:00,109.8,109.84,109.8,109.83,211700000.0
2007-12-06 19:53:00,109.83,109.84,109.82,109.84,198700000.0
2007-12-06 19:54:00,109.84,109.86,109.815,109.85,396000000.0
2007-12-06 19:55:00,109.845,109.89,109.82,109.88,428200000.0
2007-12-06 19:56:00,109.88,109.93,109.88,109.93,340200000.0
2007-12-06 19:57:00,109.93,109.94,109.92,109.93,212900000.0
2007-12-06 19:58:00,109.93,109.95,109.93,109.935,543400000.0
2007-12-06 19:59:00,109.94,109.97,109.94,109.94,392800000.0
2007-12-06 20:00:00,109.94,110.01,109.91,110.01,247200000.0
2007-12-06 20:01:00,110.01,110.01,109.95,109.98,907599990.0
2007-12-06 20:02:00,109.98,110.05,109.98,110.05,534400000.0
2007-12-06 20:03:00,110.06,110.14,110.06,110.14,386000000.0
2007-12-06 20:04:00,110.14,110.14,110.11,110.12,520500000.0
2007-12-06 20:05:00,110.11,110.11,110.07,110.07,336000000.0
2007-12-06 20:06:00,110.07,110.2,110.06,110.19,594700000.0
2007-12-06 20:07:00,110.19,110.24,110.19,110.23,379300000.0
2007-12-06 20:08:00,110.23,110.24,110.12,110.12,337800000.0
2007-12-06 20:09:00,110.12,110.14,110.12,110.13,273600000.0
2007-12-06 20:10:00,110.14,110.16,110.12,110.16,321200000.0
2007-12-06 20:11:00,110.15,110.16,110.11,110.135,862900000.0
2007-12-06 20:12:00,110.14,110.14,110.1,110.14,267400000.0
2007-12-06 20:13:00,110.14,110.19,110.13,110.17,217600000.0
2007-12-06 20:14:00,110.17,110.19,110.15,110.18,899300000.0
2007-12-06 20:15:00,110.18,110.19,110.11,110.12,481300000.0
2007-12-06 20:16:00,110.105,110.12,110.07,110.07,772300000.0
2007-12-06 20:17:00,110.08,110.13,110.08,110.085,814500000.0
2007-12-06 20:18:00,110.1,110.11,110.09,110.11,329600000.0
2007-12-06 20:19:00,110.11,110.13,110.1,110.13,341300000.0
2007-12-06 20:20:00,110.13,110.15,110.1,110.14,200900000.0
2007-12-06 20:21:00,110.14,110.15,110.14,110.14,204600000.0
2007-12-06 20:22:00,110.14,110.14,110.12,110.125,307500000.0
2007-12-06 20:23:00,110.13,110.14,110.13,110.14,410600000.0
2007-12-06 20:24:00,110.14,110.14,110.12,110.12,228500000.0
2007-12-06 20:25:00,110.12,110.13,110.04,110.04,482500000.0
2007-12-06 20:26:00,110.04,110.07,110.02,110.07,421800000.0
2007-12-06 20:27:00,110.06,110.06,110.05,110.06,104700000.0
2007-12-06 20:28:00,110.06,110.06,110.03,110.03,214200000.0
2007-12-06 20:29:00,110.03,110.06,110.005,110.01,360000000.0
2007-12-06 20:30:00,110.01,110.03,110.01,110.02,106800000.0
2007-12-06 20:31:00,110.02,110.03,109.99,110.0,118400000.0
2007-12-06 20:32:00,110.0,110.0,109.96,109.97,257300000.0
2007-12-06 20:33:00,109.97,109.97,109.95,109.95,348800000.0
2007-12-06 20:34:00,109.95,109.96,109.925,109.94,172500000.0
2007-12-06 20:35:00,109.93,109.96,109.93,109.95,230300000.0
2007-12-06 20:36:00,109.95,109.99,109.95,109.99,376500000.0
2007-12-06 20:37:00,109.99,110.02,109.98,110.02,286100000.0
2007-12-06 20:38:00,110.02,110.02,110.01,110.01,158200000.0
2007-12-06 20:39:00,110.02,110.04,110.01,110.04,334600000.0
2007-12-06 20:40:00,110.04,110.1,110.03,110.1,398100000.0
2007-12-06 20:41:00,110.1,110.17,110.1,110.15,788600000.0
2007-12-06 20:42:00,110.14,110.14,110.1,110.11,278800000.0
2007-12-06 20:43:00,110.12,110.14,110.08,110.12,558800000.0
2007-12-06 20:44:00,110.12,110.14,110.12,110.12,166300000.0
2007-12-06 20:45:00,110.12,110.13,110.07,110.07,136000000.0
2007-12-06 20:46:00,110.07,110.08,109.98,110.0,727300000.0
2007-12-06 20:47:00,110.0,110.04,109.99,110.04,385600000.0
2007-12-06 20:48:00,110.04,110.05,110.02,110.05,350800000.0
2007-12-06 20:49:00,110.05,110.05,110.04,110.04,229000000.0
2007-12-06 20:50:00,110.04,110.04,110.01,110.01,388800000.0
2007-12-06 20:51:00,110.01,110.03,110.0,110.02,366600000.0
2007-12-06 20:52:00,110.02,110.04,110.02,110.02,404300000.0
2007-12-06 20:53:00,110.02,110.02,110.0,110.0,350100000.0
2007-12-06 20:54:00,110.0,110.01,109.98,109.99,403400000.0
2007-12-06 20:55:00,109.99,110.0,109.9,109.9,449800000.0
2007-12-06 20:56:00,109.9,109.9,109.88,109.9,221000000.0
2007-12-06 20:57:00,109.9,109.96,109.89,109.93,361300000.0
2007-12-06 20:58:00,109.93,109.95,109.93,109.94,310000000.0
2007-12-06 20:59:00,109.94,109.96,109.94,109.96,176800000.0
2007-12-06 21:00:00,109.96,109.97,109.92,109.96,611800000.0
2007-12-06 21:01:00,109.955,109.98,109.95,109.97,360600000.0
2007-12-06 21:02:00,109.97,109.98,109.95,109.95,192000000.0
2007-12-06 21:03:00,109.95,109.97,109.95,109.97,161900000.0
2007-12-06 21:04:00,109.97,110.0,109.97,109.97,516200000.0
2007-12-06 21:05:00,109.97,109.97,109.93,109.94,488900004.0
2007-12-06 21:06:00,109.94,109.98,109.94,109.97,218900000.0
2007-12-06 21:07:00,109.97,110.02,109.97,110.02,232100000.0
2007-12-06 21:08:00,110.03,110.03,110.01,110.03,265600000.0
2007-12-06 21:09:00,110.03,110.06,110.03,110.06,348799999.0
2007-12-06 21:10:00,110.06,110.08,110.05,110.06,251400000.0
2007-12-06 21:11:00,110.07,110.12,110.07,110.11,484100000.0
2007-12-06 21:12:00,110.11,110.12,110.1,110.12,462200000.0
2007-12-06 21:13:00,110.12,110.14,110.1,110.13,461200000.0
2007-12-06 21:14:00,110.13,110.14,110.12,110.13,287700000.0
2007-12-06 21:15:00,110.13,110.16,110.13,110.13,225700000.0
2007-12-06 21:16:00,110.13,110.15,110.115,110.15,598800000.0
2007-12-06 21:17:00,110.15,110.15,110.105,110.13,260300000.0
2007-12-06 21:18:00,110.13,110.13,110.08,110.09,279800000.0
2007-12-06 21:19:00,110.08,110.12,110.08,110.12,362500000.0
2007-12-06 21:20:00,110.12,110.12,110.11,110.11,464199993.0
2007-12-06 21:21:00,110.1,110.11,110.08,110.1,624000000.0
2007-12-06 21:22:00,110.1,110.11,110.09,110.11,309299999.0
2007-12-06 21:23:00,110.11,110.17,110.09,110.13,252400000.0
2007-12-06 21:24:00,110.13,110.14,110.09,110.09,494500000.0
2007-12-06 21:25:00,110.1,110.11,110.09,110.11,478100002.0
2007-12-06 21:26:00,110.11,110.13,110.11,110.12,230400000.0
2007-12-06 21:27:00,110.12,110.15,110.115,110.14,454500000.0
2007-12-06 21:28:00,110.14,110.16,110.13,110.16,294700000.0
2007-12-06 21:29:00,110.16,110.16,110.14,110.15,274500000.0
2007-12-06 21:30:00,110.16,110.18,110.14,110.18,331400000.0
2007-12-06 21:31:00,110.18,110.19,110.18,110.19,202700000.0
2007-12-06 21:32:00,110.19,110.24,110.19,110.22,489900000.0
2007-12-06 21:33:00,110.22,110.23,110.2,110.22,445700000.0
2007-12-06 21:34:00,110.22,110.23,110.22,110.22,240800000.0
2007-12-06 21:35:00,110.22,110.24,110.19,110.21,539900000.0
2007-12-06 21:36:00,110.2,110.2,110.15,110.19,394800000.0
2007-12-06 21:37:00,110.19,110.19,110.17,110.17,208100000.0
2007-12-06 21:38:00,110.17,110.2,110.16,110.2,386800000.0
2007-12-06 21:39:00,110.19,110.22,110.18,110.22,471200000.0
2007-12-06 21:40:00,110.22,110.26,110.22,110.24,407200000.0
2007-12-06 21:41:00,110.24,110.25,110.2,110.205,344900000.0
2007-12-06 21:42:00,110.205,110.25,110.2,110.22,256000000.0
2007-12-06 21:43:00,110.23,110.28,110.22,110.26,262800000.0
2007-12-06 21:44:00,110.26,110.3,110.25,110.3,350400000.0
2007-12-06 21:45:00,110.3,110.34,110.3,110.33,535700000.0
2007-12-06 21:46:00,110.33,110.39,110.33,110.38,675900000.0
2007-12-06 21:47:00,110.39,110.4,110.375,110.38,340400000.0
2007-12-06 21:48:00,110.39,110.39,110.33,110.34,483400002.0
2007-12-06 21:49:00,110.34,110.39,110.34,110.38,269700000.0
2007-12-06 21:50:00,110.38,110.38,110.33,110.33,380800000.0
2007-12-06 21:51:00,110.33,110.35,110.32,110.33,397800000.0
2007-12-06 21:52:00,110.33,110.34,110.32,110.33,271200000.0
2007-12-06 21:53:00,110.33,110.33,110.28,110.29,450800000.0
2007-12-06 21:54:00,110.29,110.31,110.29,110.31,245600000.0
2007-12-06 21:55:00,110.31,110.32,110.3,110.3,60000000.0
2007-12-06 21:56:00,110.3,110.32,110.28,110.31,174000000.0
2007-12-06 21:57:00,110.31,110.32,110.29,110.31,542700000.0
2007-12-06 21:58:00,110.31,110.35,110.3,110.32,483500000.0
2007-12-06 21:59:00,110.32,110.34,110.28,110.28,524100000.0
2007-12-06 22:00:00,110.28,110.35,110.28,110.35,650600000.0
2007-12-06 22:01:00,110.35,110.365,110.32,110.36,798900000.0
2007-12-06 22:02:00,110.36,110.39,110.34,110.34,584200000.0
2007-12-06 22:03:00,110.34,110.35,110.31,110.35,700100000.0
2007-12-06 22:04:00,110.35,110.38,110.34,110.38,416000000.0
2007-12-06 22:05:00,110.38,110.43,110.36,110.425,1021500000.0
2007-12-06 22:06:00,110.44,110.46,110.42,110.43,427500000.0
2007-12-06 22:07:00,110.43,110.43,110.39,110.4,769400000.0
2007-12-06 22:08:00,110.4,110.46,110.37,110.45,877400000.0
2007-12-06 22:09:00,110.45,110.45,110.41,110.41,491300000.0
2007-12-06 22:10:00,110.41,110.42,110.39,110.39,157700000.0
2007-12-06 22:11:00,110.39,110.44,110.39,110.44,582700000.0
2007-12-06 22:12:00,110.44,110.51,110.44,110.47,978600000.0
2007-12-06 22:13:00,110.47,110.48,110.46,110.46,356800000.0
2007-12-06 22:14:00,110.47,110.49,110.41,110.41,609500001.0
2007-12-06 22:15:00,110.41,110.46,110.4,110.46,768900003.0
2007-12-06 22:16:00,110.46,110.48,110.395,110.45,411200000.0
2007-12-06 22:17:00,110.45,110.47,110.43,110.46,878200000.0
2007-12-06 22:18:00,110.46,110.46,110.43,110.45,682000000.0
2007-12-06 22:19:00,110.45,110.465,110.4,110.43,632800000.0
2007-12-06 22:20:00,110.43,110.45,110.41,110.44,488000000.0
2007-12-06 22:21:00,110.44,110.47,110.44,110.46,403800000.0
2007-12-06 22:22:00,110.46,110.46,110.37,110.4,710100000.0
2007-12-06 22:23:00,110.39,110.41,110.33,110.35,919800000.0
2007-12-06 22:24:00,110.35,110.36,110.35,110.35,431300000.0
2007-12-06 22:25:00,110.36,110.365,110.34,110.365,472300000.0
2007-12-06 22:26:00,110.37,110.39,110.37,110.39,420500000.0
2007-12-06 22:27:00,110.39,110.39,110.38,110.39,327300001.0
2007-12-06 22:28:00,110.38,110.41,110.37,110.4,724800001.0
2007-12-06 22:29:00,110.4,110.43,110.4,110.43,585300000.0
2007-12-06 22:30:00,110.43,110.44,110.4,110.41,951000000.0
2007-12-06 22:31:00,110.41,110.41,110.35,110.36,688800001.0
2007-12-06 22:32:00,110.36,110.36,110.34,110.35,221600000.0
2007-12-06 22:33:00,110.35,110.36,110.32,110.33,435400000.0
2007-12-06 22:34:00,110.33,110.35,110.32,110.35,749700000.0
2007-12-06 22:35:00,110.35,110.355,110.35,110.35,222100000.0
2007-12-06 22:36:00,110.35,110.4,110.35,110.4,489800000.0
2007-12-06 22:37:00,110.4,110.405,110.38,110.38,829500000.0
2007-12-06 22:38:00,110.38,110.42,110.38,110.42,604299993.0
2007-12-06 22:39:00,110.41,110.44,110.4,110.42,803900000.0
2007-12-06 22:40:00,110.42,110.475,110.41,110.45,753400000.0
2007-12-06 22:41:00,110.45,110.48,110.445,110.455,615599998.0
2007-12-06 22:42:00,110.455,110.46,110.41,110.41,540600000.0
2007-12-06 22:43:00,110.41,110.42,110.41,110.41,383600000.0
2007-12-06 22:44:00,110.41,110.415,110.36,110.36,469300000.0
2007-12-06 22:45:00,110.35,110.375,110.35,110.35,664500000.0
2007-12-06 22:46:00,110.35,110.35,110.32,110.32,485700000.0
2007-12-06 22:47:00,110.32,110.33,110.28,110.32,791800000.0
2007-12-06 22:48:00,110.32,110.32,110.3,110.3,567100000.0
2007-12-06 22:49:00,110.3,110.315,110.29,110.29,406300000.0
2007-12-06 22:50:00,110.29,110.31,110.27,110.31,1036799999.0
2007-12-06 22:51:00,110.31,110.335,110.31,110.32,645600000.0
2007-12-06 22:52:00,110.32,110.32,110.23,110.23,504600000.0
2007-12-06 22:53:00,110.23,110.25,110.21,110.23,385500000.0
2007-12-06 22:54:00,110.23,110.29,110.21,110.23,527000000.0
2007-12-06 22:55:00,110.23,110.24,110.19,110.21,637700000.0
2007-12-06 22:56:00,110.21,110.25,110.2,110.245,850900000.0
2007-12-06 22:57:00,110.245,110.25,110.22,110.22,311500000.0
2007-12-06 22:58:00,110.22,110.23,110.2,110.22,555300000.0
2007-12-06 22:59:00,110.22,110.25,110.22,110.24,255900000.0
2007-12-06 23:00:00,110.24,110.3,110.24,110.25,391100000.0
2007-12-06 23:01:00,110.24,110.29,110.21,110.29,119300000.0
2007-12-06 23:02:00,110.29,110.31,110.27,110.29,400200000.0
2007-12-06 23:03:00,110.3,110.35,110.3,110.33,357400000.0
2007-12-06 23:04:00,110.33,110.33,110.31,110.31,78000000.0
2007-12-06 23:05:00,110.31,110.33,110.25,110.26,173200000.0
2007-12-06 23:06:00,110.26,110.3,110.25,110.28,418600000.0
2007-12-06 23:07:00,110.27,110.3,110.26,110.26,196600000.0
2007-12-06 23:08:00,110.275,110.3,110.275,110.29,177500000.0
2007-12-06 23:09:00,110.29,110.33,110.29,110.32,200500000.0
2007-12-06 23:10:00,110.32,110.37,110.3,110.36,408899997.0
2007-12-06 23:11:00,110.37,110.38,110.36,110.38,118600000.0
2007-12-06 23:12:00,110.365,110.45,110.365,110.45,376100000.0
2007-12-06 23:13:00,110.45,110.45,110.385,110.42,521900000.0
2007-12-06 23:14:00,110.42,110.42,110.38,110.39,237299999.0
2007-12-06 23:15:00,110.4,110.4,110.35,110.35,111900000.0
2007-12-06 23:16:00,110.35,110.35,110.33,110.35,217700000.0
2007-12-06 23:17:00,110.335,110.34,110.29,110.32,575599998.0
2007-12-06 23:18:00,110.32,110.35,110.315,110.34,227700000.0
2007-12-06 23:19:00,110.34,110.37,110.335,110.37,66600000.0
2007-12-06 23:20:00,110.37,110.37,110.35,110.36,69600000.0
2007-12-06 23:21:00,110.36,110.36,110.34,110.35,38500000.0
2007-12-06 23:22:00,110.335,110.35,110.335,110.35,50000000.0
2007-12-06 23:23:00,110.34,110.35,110.34,110.35,85000000.0
2007-12-06 23:24:00,110.35,110.35,110.34,110.35,40100000.0
2007-12-06 23:25:00,110.35,110.4,110.35,110.36,154700000.0
2007-12-06 23:26:00,110.36,110.36,110.36,110.36,59600000.0
2007-12-06 23:27:00,110.36,110.36,110.33,110.34,342200000.0
2007-12-06 23:28:00,110.34,110.35,110.335,110.35,125800000.0
2007-12-06 23:29:00,110.35,110.36,110.34,110.36,157900000.0
2007-12-06 23:30:00,110.36,110.36,110.335,110.34,389800000.0
2007-12-06 23:31:00,110.35,110.36,110.33,110.34,214000000.0
2007-12-06 23:32:00,110.34,110.34,110.33,110.34,271900000.0
2007-12-06 23:33:00,110.34,110.34,110.31,110.315,281600000.0
2007-12-06 23:34:00,110.32,110.33,110.31,110.32,309100000.0
2007-12-06 23:35:00,110.32,110.32,110.3,110.3,155800000.0
2007-12-06 23:36:00,110.3,110.3,110.27,110.27,509600000.0
2007-12-06 23:37:00,110.28,110.31,110.26,110.27,182400000.0
2007-12-06 23:38:00,110.27,110.27,110.25,110.27,452800000.0
2007-12-06 23:39:00,110.27,110.28,110.24,110.27,303100000.0
2007-12-06 23:40:00,110.27,110.28,110.27,110.28,181600000.0
2007-12-06 23:41:00,110.27,110.32,110.27,110.32,270000000.0
2007-12-06 23:42:00,110.32,110.32,110.31,110.32,261800000.0
2007-12-06 23:43:00,110.31,110.31,110.29,110.29,115300000.0
2007-12-06 23:44:00,110.29,110.3,110.29,110.29,144500000.0
2007-12-06 23:45:00,110.29,110.31,110.28,110.3,243900000.0
2007-12-06 23:46:00,110.31,110.31,110.285,110.3,105000000.0
2007-12-06 23:47:00,110.3,110.35,110.29,110.35,321900000.0
2007-12-06 23:48:00,110.35,110.355,110.32,110.34,519700000.0
2007-12-06 23:49:00,110.35,110.37,110.34,110.37,278800000.0
2007-12-06 23:50:00,110.37,110.42,110.335,110.42,704000000.0
2007-12-06 23:51:00,110.42,110.42,110.37,110.38,252800000.0
2007-12-06 23:52:00,110.38,110.4,110.36,110.37,264800000.0
2007-12-06 23:53:00,110.37,110.41,110.37,110.4,334400000.0
2007-12-06 23:54:00,110.395,110.4,110.39,110.4,31700000.0
2007-12-06 23:55:00,110.4,110.415,110.39,110.41,60100000.0
2007-12-06 23:56:00,110.375,110.41,110.375,110.4,56200000.0
2007-12-06 23:57:00,110.4,110.4,110.37,110.37,34000000.0
2007-12-06 23:58:00,110.36,110.36,110.31,110.35,92400000.0
2007-12-06 23:59:00,110.35,110.39,110.32,110.35,57600000.0
2007-12-07 00:00:00,110.34,110.34,110.255,110.31,266200000.0
2007-12-07 00:01:00,110.31,110.31,110.295,110.3,240000000.0
2007-12-07 00:02:00,110.3,110.3,110.235,110.28,297500000.0
2007-12-07 00:03:00,110.28,110.31,110.25,110.27,360000000.0
2007-12-07 00:04:00,110.27,110.27,110.24,110.25,312000000.0
2007-12-07 00:05:00,110.27,110.28,110.24,110.26,288000000.0
2007-12-07 00:06:00,110.26,110.26,110.245,110.26,417900000.0
2007-12-07 00:07:00,110.26,110.26,110.24,110.26,239800000.0
2007-12-07 00:08:00,110.27,110.27,110.15,110.15,120400000.0
2007-12-07 00:09:00,110.19,110.19,110.19,110.19,310800000.0
2007-12-07 00:10:00,110.19,110.19,110.14,110.18,232700000.0
2007-12-07 00:11:00,110.18,110.18,110.17,110.17,178400000.0
2007-12-07 00:12:00,110.17,110.2,110.17,110.19,224800000.0
2007-12-07 00:13:00,110.19,110.26,110.175,110.245,236600000.0
2007-12-07 00:14:00,110.26,110.325,110.23,110.325,139200000.0
2007-12-07 00:15:00,110.325,110.325,110.24,110.285,177100000.0
2007-12-07 00:16:00,110.29,110.29,110.175,110.255,345900000.0
2007-12-07 00:17:00,110.255,110.26,110.24,110.26,115700000.0
2007-12-07 00:18:00,110.26,110.26,110.24,110.26,77700000.0
2007-12-07 00:19:00,110.26,110.26,110.24,110.24,37900000.0
2007-12-07 00:20:00,110.24,110.265,110.24,110.26,146200000.0
2007-12-07 00:21:00,110.26,110.265,110.24,110.26,70500000.0
2007-12-07 00:22:00,110.26,110.26,110.24,110.24,75700000.0
2007-12-07 00:23:00,110.225,110.32,110.225,110.285,490599994.0
2007-12-07 00:24:00,110.285,110.295,110.285,110.295,84900000.0
2007-12-07 00:25:00,110.28,110.29,110.27,110.29,112999999.0
2007-12-07 00:26:00,110.275,110.3,110.26,110.3,162000000.0
2007-12-07 00:27:00,110.305,110.31,110.3,110.3,97900000.0
2007-12-07 00:28:00,110.3,110.3,110.29,110.3,11500000.0
2007-12-07 00:29:00,110.32,110.325,110.31,110.315,90100000.0
2007-12-07 00:30:00,110.3,110.315,110.3,110.315,72700000.0
2007-12-07 00:31:00,110.315,110.335,110.31,110.33,103400000.0
2007-12-07 00:32:00,110.33,110.335,110.3,110.335,230500000.0
2007-12-07 00:33:00,110.32,110.335,110.3,110.32,130800000.0
2007-12-07 00:34:00,110.32,110.345,110.3,110.345,74700000.0
2007-12-07 00:35:00,110.345,110.36,110.345,110.36,79800000.0
2007-12-07 00:36:00,110.36,110.395,110.35,110.35,125000000.0
2007-12-07 00:37:00,110.35,110.35,110.34,110.35,193300000.0
2007-12-07 00:38:00,110.345,110.35,110.33,110.335,103100000.0
2007-12-07 00:39:00,110.335,110.335,110.32,110.335,50700000.0
2007-12-07 00:40:00,110.33,110.375,110.33,110.355,146900000.0
2007-12-07 00:41:00,110.33,110.355,110.33,110.355,70200000.0
2007-12-07 00:42:00,110.33,110.355,110.33,110.355,133100000.0
2007-12-07 00:43:00,110.33,110.36,110.32,110.35,339300000.0
2007-12-07 00:44:00,110.35,110.35,110.33,110.33,71900000.0
2007-12-07 00:45:00,110.35,110.36,110.33,110.36,124300000.0
2007-12-07 00:46:00,110.36,110.36,110.345,110.345,150900000.0
2007-12-07 00:47:00,110.345,110.345,110.29,110.29,264300000.0
2007-12-07 00:48:00,110.295,110.35,110.29,110.34,347500000.0
2007-12-07 00:49:00,110.34,110.35,110.29,110.32,255799998.0
2007-12-07 00:50:00,110.32,110.33,110.28,110.28,116900001.0
2007-12-07 00:51:00,110.32,110.32,110.28,110.32,68600001.0
2007-12-07 00:52:00,110.32,110.32,110.28,110.29,43600000.0
2007-12-07 00:53:00,110.28,110.31,110.28,110.31,155500000.0
2007-12-07 00:54:00,110.3,110.31,110.3,110.3,73200000.0
2007-12-07 00:55:00,110.3,110.31,110.29,110.29,230200000.0
2007-12-07 00:56:00,110.29,110.3,110.265,110.3,269100000.0
2007-12-07 00:57:00,110.3,110.3,110.265,110.27,150700000.0
2007-12-07 00:58:00,110.27,110.27,110.24,110.255,244400000.0
2007-12-07 00:59:00,110.255,110.26,110.255,110.26,153500000.0
2007-12-07 01:00:00,110.26,110.28,110.26,110.28,158300000.0
2007-12-07 01:01:00,110.28,110.28,110.28,110.28,65700000.0
2007-12-07 01:02:00,110.27,110.3,110.27,110.3,114100000.0
2007-12-07 01:03:00,110.3,110.3,110.26,110.29,570600004.0
2007-12-07 01:04:00,110.27,110.325,110.27,110.325,542900000.0
2007-12-07 01:05:00,110.33,110.33,110.29,110.32,276300000.0
2007-12-07 01:06:00,110.32,110.35,110.3,110.34,499700001.0
2007-12-07 01:07:00,110.34,110.35,110.32,110.34,350400000.0
2007-12-07 01:08:00,110.34,110.34,110.32,110.33,269200002.0
2007-12-07 01:09:00,110.33,110.33,110.32,110.33,338900000.0
2007-12-07 01:10:00,110.33,110.33,110.325,110.325,60500000.0
2007-12-07 01:11:00,110.33,110.35,110.32,110.35,276400000.0
2007-12-07 01:12:00,110.35,110.37,110.32,110.35,560099995.0
2007-12-07 01:13:00,110.35,110.35,110.32,110.32,204400000.0
2007-12-07 01:14:00,110.32,110.355,110.32,110.335,142600000.0
2007-12-07 01:15:00,110.325,110.35,110.325,110.34,228800000.0
2007-12-07 01:16:00,110.34,110.34,110.305,110.31,141400000.0
2007-12-07 01:17:00,110.31,110.32,110.26,110.28,246000000.0
2007-12-07 01:18:00,110.28,110.3,110.26,110.29,539499999.0
2007-12-07 01:19:00,110.29,110.3,110.27,110.28,261700000.0
2007-12-07 01:20:00,110.28,110.3,110.28,110.3,258900000.0
2007-12-07 01:21:00,110.3,110.33,110.29,110.33,361700000.0
2007-12-07 01:22:00,110.325,110.33,110.31,110.33,394099999.0
2007-12-07 01:23:00,110.33,110.34,110.32,110.32,400099999.0
2007-12-07 01:24:00,110.32,110.325,110.31,110.32,248699997.0
2007-12-07 01:25:00,110.32,110.32,110.29,110.3,610300000.0
2007-12-07 01:26:00,110.3,110.32,110.29,110.31,257599999.0
2007-12-07 01:27:00,110.3,110.31,110.3,110.3,279500001.0
2007-12-07 01:28:00,110.305,110.305,110.285,110.3,654000000.0
2007-12-07 01:29:00,110.3,110.31,110.28,110.28,825100000.0
2007-12-07 01:30:00,110.28,110.29,110.27,110.285,578400000.0
2007-12-07 01:31:00,110.28,110.285,110.27,110.28,136200000.0
2007-12-07 01:32:00,110.28,110.29,110.25,110.28,697400000.0
2007-12-07 01:33:00,110.28,110.28,110.27,110.27,242700000.0
2007-12-07 01:34:00,110.27,110.28,110.27,110.28,484500000.0
2007-12-07 01:35:00,110.28,110.28,110.25,110.27,341500000.0
2007-12-07 01:36:00,110.27,110.28,110.26,110.28,266700000.0
2007-12-07 01:37:00,110.28,110.29,110.28,110.29,109200000.0
2007-12-07 01:38:00,110.26,110.28,110.26,110.28,40100000.0
2007-12-07 01:39:00,110.28,110.31,110.28,110.29,245900000.0
2007-12-07 01:40:00,110.29,110.3,110.29,110.3,34400000.0
2007-12-07 01:41:00,110.3,110.3,110.29,110.29,116800000.0
2007-12-07 01:42:00,110.3,110.3,110.3,110.3,29600000.0
2007-12-07 01:43:00,110.3,110.31,110.29,110.29,81300000.0
2007-12-07 01:44:00,110.29,110.3,110.27,110.27,196800000.0
2007-12-07 01:45:00,110.27,110.3,110.27,110.29,411499999.0
2007-12-07 01:46:00,110.29,110.32,110.29,110.32,480499992.0
2007-12-07 01:47:00,110.32,110.32,110.32,110.32,75200000.0
2007-12-07 01:48:00,110.32,110.32,110.32,110.32,35200000.0
2007-12-07 01:49:00,110.32,110.34,110.31,110.32,289300000.0
2007-12-07 01:50:00,110.32,110.4,110.32,110.38,585700000.0
2007-12-07 01:51:00,110.38,110.41,110.315,110.37,837700000.0
2007-12-07 01:52:00,110.37,110.37,110.34,110.37,416500000.0
2007-12-07 01:53:00,110.37,110.37,110.35,110.36,276700000.0
2007-12-07 01:54:00,110.35,110.37,110.34,110.36,154799999.0
2007-12-07 01:55:00,110.36,110.38,110.36,110.37,124400000.0
2007-12-07 01:56:00,110.37,110.41,110.37,110.39,560000000.0
2007-12-07 01:57:00,110.39,110.39,110.35,110.36,492899999.0
2007-12-07 01:58:00,110.37,110.38,110.36,110.38,279699998.0
2007-12-07 01:59:00,110.38,110.39,110.38,110.38,572800000.0
2007-12-07 02:00:00,110.38,110.39,110.38,110.38,347200000.0
2007-12-07 02:01:00,110.4,110.445,110.38,110.445,572400000.0
2007-12-07 02:02:00,110.445,110.445,110.43,110.445,72000000.0
2007-12-07 02:03:00,110.445,110.45,110.41,110.42,284100000.0
2007-12-07 02:04:00,110.44,110.49,110.43,110.49,541000000.0
2007-12-07 02:05:00,110.49,110.5,110.46,110.5,317100000.0
2007-12-07 02:06:00,110.49,110.505,110.48,110.485,1006600002.0
2007-12-07 02:07:00,110.485,110.55,110.48,110.54,814800000.0
2007-12-07 02:08:00,110.54,110.69,110.53,110.66,596000000.0
2007-12-07 02:09:00,110.66,110.67,110.6,110.61,715500002.0
2007-12-07 02:10:00,110.61,110.63,110.48,110.535,688600000.0
2007-12-07 02:11:00,110.535,110.58,110.51,110.56,601900000.0
2007-12-07 02:12:00,110.55,110.58,110.52,110.53,760700002.0
2007-12-07 02:13:00,110.53,110.53,110.45,110.47,698200000.0
2007-12-07 02:14:00,110.47,110.47,110.42,110.44,544000000.0
2007-12-07 02:15:00,110.44,110.47,110.4,110.45,1179600006.0
2007-12-07 02:16:00,110.45,110.47,110.38,110.38,1363000010.0
2007-12-07 02:17:00,110.38,110.42,110.37,110.41,841699999.0
2007-12-07 02:18:00,110.41,110.41,110.39,110.4,657100000.0
2007-12-07 02:19:00,110.4,110.42,110.39,110.4,237400000.0
2007-12-07 02:20:00,110.4,110.41,110.31,110.31,799400000.0
2007-12-07 02:21:00,110.31,110.37,110.29,110.36,1064099999.0
2007-12-07 02:22:00,110.36,110.36,110.33,110.34,1101800006.0
2007-12-07 02:23:00,110.34,110.34,110.28,110.32,1247400007.0
2007-12-07 02:24:00,110.32,110.36,110.31,110.36,128000000.0
2007-12-07 02:25:00,110.36,110.37,110.35,110.35,546500000.0
2007-12-07 02:26:00,110.35,110.37,110.325,110.36,131500000.0
2007-12-07 02:27:00,110.36,110.36,110.29,110.29,248700000.0
2007-12-07 02:28:00,110.29,110.29,110.28,110.29,700300000.0
2007-12-07 02:29:00,110.29,110.29,110.26,110.26,494600000.0
2007-12-07 02:30:00,110.26,110.27,110.245,110.25,446100001.0
2007-12-07 02:31:00,110.26,110.27,110.25,110.27,235600000.0
2007-12-07 02:32:00,110.26,110.32,110.26,110.31,715899999.0
2007-12-07 02:33:00,110.31,110.32,110.29,110.3,266899995.0
2007-12-07 02:34:00,110.3,110.32,110.3,110.31,162399999.0
2007-12-07 02:35:00,110.31,110.34,110.295,110.33,241700000.0
2007-12-07 02:36:00,110.33,110.34,110.295,110.315,49700000.0
2007-12-07 02:37:00,110.315,110.33,110.29,110.315,58500000.0
2007-12-07 02:38:00,110.315,110.33,110.31,110.31,145600000.0
2007-12-07 02:39:00,110.31,110.32,110.3,110.32,54300000.0
2007-12-07 02:40:00,110.305,110.33,110.305,110.32,192300000.0
2007-12-07 02:41:00,110.32,110.32,110.29,110.3,50800000.0
2007-12-07 02:42:00,110.265,110.29,110.265,110.27,112100000.0
2007-12-07 02:43:00,110.265,110.32,110.265,110.32,219300000.0
2007-12-07 02:44:00,110.32,110.33,110.305,110.33,91600000.0
2007-12-07 02:45:00,110.33,110.35,110.32,110.32,221800000.0
2007-12-07 02:46:00,110.33,110.34,110.28,110.28,647599998.0
2007-12-07 02:47:00,110.3,110.33,110.3,110.31,236000000.0
2007-12-07 02:48:00,110.31,110.32,110.3,110.32,187200000.0
2007-12-07 02:49:00,110.32,110.34,110.32,110.33,260800000.0
2007-12-07 02:50:00,110.33,110.34,110.32,110.33,312800000.0
2007-12-07 02:51:00,110.33,110.35,110.31,110.34,244600000.0
2007-12-07 02:52:00,110.335,110.37,110.335,110.37,260800000.0
2007-12-07 02:53:00,110.37,110.4,110.37,110.39,423600000.0
2007-12-07 02:54:00,110.38,110.42,110.38,110.39,361000000.0
2007-12-07 02:55:00,110.39,110.42,110.39,110.4,872800000.0
2007-12-07 02:56:00,110.4,110.4,110.36,110.36,516000000.0
2007-12-07 02:57:00,110.36,110.37,110.32,110.33,440900000.0
2007-12-07 02:58:00,110.33,110.35,110.31,110.31,293800000.0
2007-12-07 02:59:00,110.31,110.31,110.3,110.3,326400000.0
2007-12-07 03:00:00,110.3,110.31,110.29,110.29,338400000.0
2007-12-07 03:01:00,110.29,110.3,110.25,110.27,248300000.0
2007-12-07 03:02:00,110.26,110.28,110.25,110.27,358000000.0
2007-12-07 03:03:00,110.27,110.3,110.27,110.3,248800000.0
2007-12-07 03:04:00,110.3,110.3,110.26,110.28,227800000.0
2007-12-07 03:05:00,110.28,110.28,110.24,110.26,450400000.0
2007-12-07 03:06:00,110.26,110.28,110.26,110.27,103500000.0
2007-12-07 03:07:00,110.255,110.3,110.255,110.3,188700000.0
2007-12-07 03:08:00,110.3,110.3,110.28,110.29,403600003.0
2007-12-07 03:09:00,110.29,110.29,110.265,110.28,84100000.0
2007-12-07 03:10:00,110.28,110.28,110.26,110.28,371200000.0
2007-12-07 03:11:00,110.28,110.33,110.27,110.32,547200000.0
2007-12-07 03:12:00,110.32,110.33,110.32,110.33,68800000.0
2007-12-07 03:13:00,110.33,110.33,110.32,110.32,111700000.0
2007-12-07 03:14:00,110.32,110.32,110.31,110.31,80000000.0
2007-12-07 03:15:00,110.295,110.3,110.27,110.3,35600000.0
2007-12-07 03:16:00,110.3,110.31,110.3,110.3,181600000.0
2007-12-07 03:17:00,110.3,110.31,110.3,110.3,85600000.0
2007-12-07 03:18:00,110.3,110.31,110.29,110.31,223300001.0
2007-12-07 03:19:00,110.31,110.31,110.29,110.3,317600000.0
2007-12-07 03:20:00,110.3,110.3,110.29,110.29,88000000.0
2007-12-07 03:21:00,110.29,110.29,110.28,110.28,306800004.0
2007-12-07 03:22:00,110.28,110.3,110.28,110.3,500300003.0
2007-12-07 03:23:00,110.3,110.3,110.29,110.3,157200004.0
2007-12-07 03:24:00,110.3,110.31,110.3,110.31,1245100011.0
2007-12-07 03:25:00,110.31,110.31,110.29,110.29,352300000.0
2007-12-07 03:26:00,110.29,110.3,110.28,110.28,189100000.0
2007-12-07 03:27:00,110.29,110.3,110.28,110.29,115300000.0
2007-12-07 03:28:00,110.29,110.29,110.28,110.28,154700000.0
2007-12-07 03:29:00,110.28,110.29,110.28,110.28,120800000.0
2007-12-07 03:30:00,110.28,110.28,110.28,110.28,64800000.0
2007-12-07 03:31:00,110.28,110.28,110.27,110.28,194700000.0
2007-12-07 03:32:00,110.28,110.29,110.27,110.27,276300000.0
2007-12-07 03:33:00,110.27,110.29,110.27,110.28,117800000.0
2007-12-07 03:34:00,110.28,110.29,110.28,110.28,112800000.0
2007-12-07 03:35:00,110.275,110.29,110.275,110.29,119300000.0
2007-12-07 03:36:00,110.28,110.3,110.28,110.29,112800000.0
2007-12-07 03:37:00,110.29,110.3,110.28,110.3,81200000.0
2007-12-07 03:38:00,110.3,110.3,110.27,110.29,500900000.0
2007-12-07 03:39:00,110.29,110.29,110.25,110.27,290400000.0
2007-12-07 03:40:00,110.27,110.28,110.26,110.27,249800000.0
2007-12-07 03:41:00,110.28,110.28,110.25,110.255,561900011.0
2007-12-07 03:42:00,110.26,110.27,110.25,110.25,579400006.0
2007-12-07 03:43:00,110.25,110.26,110.24,110.25,209900000.0
2007-12-07 03:44:00,110.25,110.25,110.24,110.25,380300000.0
2007-12-07 03:45:00,110.25,110.25,110.24,110.24,197600003.0
2007-12-07 03:46:00,110.24,110.25,110.24,110.24,311000002.0
2007-12-07 03:47:00,110.24,110.24,110.23,110.23,189600000.0
2007-12-07 03:48:00,110.23,110.23,110.2,110.2,355500003.0
2007-12-07 03:49:00,110.2,110.23,110.2,110.22,763300014.0
2007-12-07 03:50:00,110.22,110.23,110.22,110.22,298000004.0
2007-12-07 03:51:00,110.22,110.22,110.2,110.205,339100004.0
2007-12-07 03:52:00,110.2,110.22,110.2,110.21,316600002.0
2007-12-07 03:53:00,110.21,110.25,110.21,110.24,591000005.0
2007-12-07 03:54:00,110.24,110.24,110.23,110.23,214600001.0
2007-12-07 03:55:00,110.23,110.24,110.22,110.22,354800004.0
2007-12-07 03:56:00,110.22,110.23,110.22,110.22,393800002.0
2007-12-07 03:57:00,110.21,110.23,110.2,110.22,244600002.0
2007-12-07 03:58:00,110.22,110.23,110.21,110.21,167200000.0
2007-12-07 03:59:00,110.21,110.21,110.19,110.21,231700000.0
2007-12-07 04:00:00,110.21,110.22,110.21,110.21,144000000.0
2007-12-07 04:01:00,110.21,110.22,110.19,110.21,325700000.0
2007-12-07 04:02:00,110.21,110.23,110.21,110.23,237600004.0
2007-12-07 04:03:00,110.23,110.25,110.22,110.25,554900011.0
2007-12-07 04:04:00,110.25,110.25,110.23,110.25,313200007.0
2007-12-07 04:05:00,110.25,110.25,110.23,110.25,406000002.0
2007-12-07 04:06:00,110.25,110.26,110.24,110.25,394000000.0
2007-12-07 04:07:00,110.25,110.25,110.23,110.23,372400003.0
2007-12-07 04:08:00,110.23,110.25,110.23,110.25,132200000.0
2007-12-07 04:09:00,110.25,110.25,110.23,110.235,120200001.0
2007-12-07 04:10:00,110.25,110.25,110.24,110.25,56800000.0
2007-12-07 04:11:00,110.25,110.26,110.25,110.25,304800000.0
2007-12-07 04:12:00,110.25,110.26,110.25,110.25,319200000.0
2007-12-07 04:13:00,110.25,110.25,110.23,110.24,285900000.0
2007-12-07 04:14:00,110.24,110.26,110.24,110.26,206900000.0
2007-12-07 04:15:00,110.26,110.26,110.235,110.25,206200001.0
2007-12-07 04:16:00,110.25,110.25,110.23,110.23,88300000.0
2007-12-07 04:17:00,110.25,110.25,110.24,110.25,45600000.0
2007-12-07 04:18:00,110.25,110.25,110.25,110.25,12800000.0
2007-12-07 04:19:00,110.25,110.26,110.235,110.25,395500000.0
2007-12-07 04:20:00,110.26,110.26,110.235,110.245,239700001.0
2007-12-07 04:21:00,110.245,110.26,110.23,110.26,137100001.0
2007-12-07 04:22:00,110.26,110.27,110.245,110.26,237700000.0
2007-12-07 04:23:00,110.26,110.27,110.26,110.26,207200000.0
2007-12-07 04:24:00,110.26,110.26,110.26,110.26,113600000.0
2007-12-07 04:25:00,110.26,110.26,110.25,110.26,207300000.0
2007-12-07 04:26:00,110.245,110.26,110.235,110.235,313500010.0
2007-12-07 04:27:00,110.235,110.26,110.235,110.26,472800005.0
2007-12-07 04:28:00,110.26,110.26,110.23,110.25,628900005.0
2007-12-07 04:29:00,110.25,110.26,110.22,110.23,773700001.0
2007-12-07 04:30:00,110.23,110.23,110.195,110.2,595800003.0
2007-12-07 04:31:00,110.21,110.22,110.2,110.22,355300000.0
2007-12-07 04:32:00,110.22,110.22,110.22,110.22,122600000.0
2007-12-07 04:33:00,110.22,110.22,110.2,110.22,503200000.0
2007-12-07 04:34:00,110.22,110.22,110.2,110.2,359300000.0
2007-12-07 04:35:00,110.195,110.2,110.18,110.185,528200015.0
2007-12-07 04:36:00,110.2,110.2,110.16,110.16,976000014.0
2007-12-07 04:37:00,110.165,110.2,110.16,110.2,266000002.0
2007-12-07 04:38:00,110.2,110.22,110.2,110.21,954000000.0
2007-12-07 04:39:00,110.21,110.21,110.2,110.2,488500000.0
2007-12-07 04:40:00,110.2,110.21,110.2,110.2,256000000.0
2007-12-07 04:41:00,110.2,110.22,110.185,110.21,502700010.0
2007-12-07 04:42:00,110.2,110.22,110.195,110.21,652800002.0
2007-12-07 04:43:00,110.21,110.22,110.21,110.21,415200000.0
2007-12-07 04:44:00,110.21,110.23,110.21,110.22,238700000.0
2007-12-07 04:45:00,110.22,110.22,110.21,110.22,293600000.0
2007-12-07 04:46:00,110.22,110.23,110.22,110.23,213900000.0
2007-12-07 04:47:00,110.23,110.23,110.21,110.23,372800000.0
2007-12-07 04:48:00,110.23,110.24,110.215,110.24,537000001.0
2007-12-07 04:49:00,110.24,110.25,110.23,110.23,537600000.0
2007-12-07 04:50:00,110.23,110.24,110.23,110.24,141600000.0
2007-12-07 04:51:00,110.24,110.24,110.22,110.22,253700004.0
2007-12-07 04:52:00,110.225,110.24,110.225,110.23,215900003.0
2007-12-07 04:53:00,110.23,110.24,110.23,110.23,321200000.0
2007-12-07 04:54:00,110.23,110.23,110.19,110.21,581800005.0
2007-12-07 04:55:00,110.21,110.22,110.2,110.22,339700011.0
2007-12-07 04:56:00,110.22,110.23,110.21,110.22,200700001.0
2007-12-07 04:57:00,110.22,110.22,110.22,110.22,40800000.0
2007-12-07 04:58:00,110.22,110.23,110.2,110.22,473900013.0
2007-12-07 04:59:00,110.22,110.22,110.2,110.2,228300009.0
2007-12-07 05:00:00,110.2,110.2,110.2,110.2,121100001.0
2007-12-07 05:01:00,110.2,110.2,110.19,110.2,156700001.0
2007-12-07 05:02:00,110.2,110.22,110.2,110.22,221400005.0
2007-12-07 05:03:00,110.22,110.23,110.21,110.23,112800000.0
2007-12-07 05:04:00,110.23,110.26,110.23,110.24,247600003.0
2007-12-07 05:05:00,110.24,110.24,110.21,110.21,602800008.0
2007-12-07 05:06:00,110.21,110.21,110.2,110.2,472100009.0
2007-12-07 05:07:00,110.21,110.22,110.2,110.22,526700007.0
2007-12-07 05:08:00,110.22,110.24,110.21,110.23,306400000.0
2007-12-07 05:09:00,110.23,110.24,110.23,110.24,327400000.0
2007-12-07 05:10:00,110.24,110.25,110.24,110.25,172000000.0
2007-12-07 05:11:00,110.25,110.26,110.25,110.25,172000000.0
2007-12-07 05:12:00,110.25,110.26,110.25,110.26,256100001.0
2007-12-07 05:13:00,110.26,110.26,110.25,110.25,137200000.0
2007-12-07 05:14:00,110.25,110.26,110.25,110.25,204300003.0
2007-12-07 05:15:00,110.25,110.26,110.25,110.26,171200000.0
2007-12-07 05:16:00,110.26,110.26,110.25,110.25,216000000.0
2007-12-07 05:17:00,110.25,110.26,110.23,110.24,333900012.0
2007-12-07 05:18:00,110.24,110.26,110.24,110.24,104100000.0
2007-12-07 05:19:00,110.26,110.26,110.24,110.25,270100002.0
2007-12-07 05:20:00,110.24,110.25,110.23,110.24,242800002.0
2007-12-07 05:21:00,110.24,110.25,110.24,110.25,177700001.0
2007-12-07 05:22:00,110.25,110.25,110.24,110.25,152900001.0
2007-12-07 05:23:00,110.25,110.25,110.235,110.24,175400000.0
2007-12-07 05:24:00,110.24,110.25,110.24,110.24,169700000.0
2007-12-07 05:25:00,110.24,110.24,110.24,110.24,143400000.0
2007-12-07 05:26:00,110.24,110.24,110.23,110.24,161700001.0
2007-12-07 05:27:00,110.24,110.24,110.24,110.24,128800000.0
2007-12-07 05:28:00,110.24,110.24,110.23,110.23,182400000.0
2007-12-07 05:29:00,110.22,110.24,110.22,110.24,251300001.0
2007-12-07 05:30:00,110.24,110.25,110.23,110.24,331800000.0
2007-12-07 05:31:00,110.24,110.25,110.24,110.25,144900000.0
2007-12-07 05:32:00,110.25,110.26,110.25,110.25,200800000.0
2007-12-07 05:33:00,110.25,110.25,110.24,110.24,473400000.0
2007-12-07 05:34:00,110.24,110.24,110.24,110.24,163200000.0
2007-12-07 05:35:00,110.23,110.26,110.23,110.25,477100002.0
2007-12-07 05:36:00,110.25,110.27,110.25,110.25,442400000.0
2007-12-07 05:37:00,110.25,110.27,110.25,110.26,245900000.0
2007-12-07 05:38:00,110.26,110.28,110.255,110.27,343800000.0
2007-12-07 05:39:00,110.27,110.28,110.265,110.27,316000005.0
2007-12-07 05:40:00,110.27,110.27,110.26,110.26,223500000.0
2007-12-07 05:41:00,110.26,110.28,110.26,110.265,513600009.0
2007-12-07 05:42:00,110.265,110.27,110.26,110.27,1094700017.0
2007-12-07 05:43:00,110.27,110.28,110.265,110.27,255300000.0
2007-12-07 05:44:00,110.27,110.27,110.25,110.26,280800000.0
2007-12-07 05:45:00,110.26,110.27,110.25,110.27,336900004.0
2007-12-07 05:46:00,110.27,110.27,110.26,110.27,274400000.0
2007-12-07 05:47:00,110.27,110.28,110.26,110.26,328300000.0
2007-12-07 05:48:00,110.26,110.27,110.26,110.27,149900000.0
2007-12-07 05:49:00,110.27,110.27,110.26,110.27,98400000.0
2007-12-07 05:50:00,110.27,110.27,110.245,110.26,157400002.0
2007-12-07 05:51:00,110.26,110.27,110.245,110.26,263200001.0
2007-12-07 05:52:00,110.26,110.26,110.25,110.26,265400007.0
2007-12-07 05:53:00,110.26,110.26,110.24,110.26,348400010.0
2007-12-07 05:54:00,110.26,110.27,110.25,110.27,333600000.0
2007-12-07 05:55:00,110.27,110.27,110.27,110.27,176800000.0
2007-12-07 05:56:00,110.27,110.27,110.26,110.26,242600004.0
2007-12-07 05:57:00,110.26,110.27,110.25,110.26,346100005.0
2007-12-07 05:58:00,110.26,110.26,110.26,110.26,403200000.0
2007-12-07 05:59:00,110.26,110.26,110.25,110.26,215500003.0
2007-12-07 06:00:00,110.26,110.27,110.25,110.26,550100006.0
2007-12-07 06:01:00,110.27,110.27,110.24,110.27,261500000.0
2007-12-07 06:02:00,110.27,110.29,110.26,110.26,270100000.0
2007-12-07 06:03:00,110.26,110.27,110.26,110.27,120000000.0
2007-12-07 06:04:00,110.27,110.28,110.25,110.27,231500000.0
2007-12-07 06:05:00,110.27,110.28,110.25,110.26,497600000.0
2007-12-07 06:06:00,110.26,110.26,110.24,110.24,298200002.0
2007-12-07 06:07:00,110.24,110.26,110.24,110.25,584700000.0
2007-12-07 06:08:00,110.25,110.28,110.25,110.27,484800006.0
2007-12-07 06:09:00,110.27,110.28,110.235,110.26,473000000.0
2007-12-07 06:10:00,110.26,110.27,110.26,110.27,234600000.0
2007-12-07 06:11:00,110.27,110.29,110.25,110.25,396300000.0
2007-12-07 06:12:00,110.25,110.27,110.25,110.27,533100009.0
2007-12-07 06:13:00,110.27,110.29,110.26,110.28,160100001.0
2007-12-07 06:14:00,110.29,110.29,110.27,110.28,121900001.0
2007-12-07 06:15:00,110.28,110.28,110.27,110.28,168800000.0
2007-12-07 06:16:00,110.28,110.29,110.28,110.29,62400000.0
2007-12-07 06:17:00,110.29,110.29,110.27,110.28,115600003.0
2007-12-07 06:18:00,110.28,110.29,110.27,110.28,379200000.0
2007-12-07 06:19:00,110.28,110.28,110.23,110.24,297900005.0
2007-12-07 06:20:00,110.24,110.26,110.21,110.22,817600005.0
2007-12-07 06:21:00,110.22,110.22,110.2,110.2,549000000.0
2007-12-07 06:22:00,110.2,110.21,110.155,110.155,307200001.0
2007-12-07 06:23:00,110.16,110.17,110.14,110.16,449799994.0
2007-12-07 06:24:00,110.16,110.16,110.14,110.15,254400000.0
2007-12-07 06:25:00,110.15,110.15,110.14,110.14,412000002.0
2007-12-07 06:26:00,110.15,110.21,110.15,110.21,296800000.0
2007-12-07 06:27:00,110.21,110.23,110.15,110.155,475300003.0
2007-12-07 06:28:00,110.155,110.19,110.155,110.18,201700000.0
2007-12-07 06:29:00,110.18,110.19,110.16,110.16,304100001.0
2007-12-07 06:30:00,110.17,110.2,110.14,110.2,753900004.0
2007-12-07 06:31:00,110.2,110.26,110.18,110.235,866500001.0
2007-12-07 06:32:00,110.235,110.26,110.18,110.18,811600004.0
2007-12-07 06:33:00,110.18,110.2,110.18,110.19,450299997.0
2007-12-07 06:34:00,110.19,110.205,110.185,110.19,311800000.0
2007-12-07 06:35:00,110.19,110.215,110.17,110.215,678000000.0
2007-12-07 06:36:00,110.215,110.22,110.21,110.22,319500001.0
2007-12-07 06:37:00,110.22,110.31,110.215,110.26,905299995.0
2007-12-07 06:38:00,110.265,110.29,110.24,110.28,1000800001.0
2007-12-07 06:39:00,110.28,110.28,110.17,110.18,515799991.0
2007-12-07 06:40:00,110.21,110.22,110.19,110.2,191900000.0
2007-12-07 06:41:00,110.2,110.21,110.19,110.2,75500001.0
2007-12-07 06:42:00,110.2,110.21,110.19,110.2,98000000.0
2007-12-07 06:43:00,110.2,110.2,110.19,110.2,203500000.0
2007-12-07 06:44:00,110.2,110.22,110.19,110.19,335800000.0
2007-12-07 06:45:00,110.19,110.25,110.19,110.25,669300000.0
2007-12-07 06:46:00,110.25,110.27,110.185,110.185,573200001.0
2007-12-07 06:47:00,110.185,110.19,110.17,110.18,396200000.0
2007-12-07 06:48:00,110.17,110.22,110.17,110.205,192700000.0
2007-12-07 06:49:00,110.22,110.22,110.195,110.21,219600000.0
2007-12-07 06:50:00,110.21,110.23,110.2,110.23,519499999.0
2007-12-07 06:51:00,110.23,110.23,110.22,110.22,282400000.0
2007-12-07 06:52:00,110.22,110.23,110.21,110.22,514400000.0
2007-12-07 06:53:00,110.22,110.24,110.22,110.24,377700000.0
2007-12-07 06:54:00,110.24,110.24,110.21,110.22,294600002.0
2007-12-07 06:55:00,110.22,110.22,110.185,110.185,551600000.0
2007-12-07 06:56:00,110.185,110.185,110.14,110.15,411600001.0
2007-12-07 06:57:00,110.15,110.16,110.145,110.15,373400000.0
2007-12-07 06:58:00,110.15,110.155,110.12,110.145,719900000.0
2007-12-07 06:59:00,110.145,110.155,110.13,110.13,769900008.0
2007-12-07 07:00:00,110.13,110.13,110.115,110.13,609300001.0
2007-12-07 07:01:00,110.13,110.13,110.11,110.11,594100000.0
2007-12-07 07:02:00,110.11,110.13,110.1,110.11,898800005.0
2007-12-07 07:03:00,110.11,110.11,110.07,110.07,501199999.0
2007-12-07 07:04:00,110.07,110.09,110.06,110.08,1115300006.0
2007-12-07 07:05:00,110.08,110.08,110.06,110.06,1481500017.0
2007-12-07 07:06:00,110.06,110.065,110.055,110.06,563400000.0
2007-12-07 07:07:00,110.06,110.06,110.0,110.01,725400011.0
2007-12-07 07:08:00,110.01,110.02,110.005,110.01,225800000.0
2007-12-07 07:09:00,110.02,110.04,110.005,110.04,307200000.0
2007-12-07 07:10:00,110.04,110.06,110.04,110.06,296700000.0
2007-12-07 07:11:00,110.06,110.06,110.015,110.015,628100000.0
2007-12-07 07:12:00,110.02,110.02,110.005,110.01,343300000.0
2007-12-07 07:13:00,110.01,110.01,110.01,110.01,302400000.0
2007-12-07 07:14:00,110.01,110.04,109.96,109.99,1009800006.0
2007-12-07 07:15:00,109.99,110.01,109.97,110.0,664400001.0
2007-12-07 07:16:00,110.0,110.035,109.995,110.03,603599999.0
2007-12-07 07:17:00,110.03,110.045,110.01,110.01,567300001.0
2007-12-07 07:18:00,110.01,110.03,109.99,110.0,541700000.0
2007-12-07 07:19:00,110.0,110.01,109.98,109.98,817500000.0
2007-12-07 07:20:00,109.98,109.99,109.97,109.97,625800000.0
2007-12-07 07:21:00,109.98,109.98,109.96,109.98,347900000.0
2007-12-07 07:22:00,109.98,109.98,109.94,109.945,776100001.0
2007-12-07 07:23:00,109.945,109.96,109.93,109.96,436700001.0
2007-12-07 07:24:00,109.96,110.0,109.96,109.99,620000000.0
2007-12-07 07:25:00,109.99,109.99,109.99,109.99,172000000.0
2007-12-07 07:26:00,109.99,110.01,109.98,110.01,345500000.0
2007-12-07 07:27:00,110.0,110.01,109.99,110.0,322000000.0
2007-12-07 07:28:00,110.0,110.02,110.0,110.01,402400000.0
2007-12-07 07:29:00,110.01,110.02,110.0,110.01,300800000.0
2007-12-07 07:30:00,110.01,110.01,110.0,110.01,249300000.0
2007-12-07 07:31:00,110.01,110.01,109.98,110.0,264900001.0
2007-12-07 07:32:00,110.0,110.03,109.99,110.02,310600000.0
2007-12-07 07:33:00,110.02,110.04,110.01,110.03,283000000.0
2007-12-07 07:34:00,110.04,110.05,110.03,110.03,698600000.0
2007-12-07 07:35:00,110.03,110.06,110.01,110.06,591200002.0
2007-12-07 07:36:00,110.06,110.07,110.035,110.07,325900000.0
2007-12-07 07:37:00,110.07,110.07,110.06,110.07,254500000.0
2007-12-07 07:38:00,110.07,110.07,110.06,110.07,159600000.0
2007-12-07 07:39:00,110.07,110.12,110.07,110.12,749000003.0
2007-12-07 07:40:00,110.12,110.13,110.1,110.13,438500000.0
2007-12-07 07:41:00,110.13,110.14,110.12,110.12,532800000.0
2007-12-07 07:42:00,110.12,110.13,110.12,110.13,397600000.0
2007-12-07 07:43:00,110.13,110.135,110.12,110.125,422000005.0
2007-12-07 07:44:00,110.125,110.14,110.12,110.13,389300009.0
2007-12-07 07:45:00,110.13,110.15,110.13,110.145,643300013.0
2007-12-07 07:46:00,110.14,110.18,110.14,110.18,261100004.0
2007-12-07 07:47:00,110.18,110.19,110.14,110.14,526100002.0
2007-12-07 07:48:00,110.135,110.14,110.135,110.14,156200005.0
2007-12-07 07:49:00,110.14,110.16,110.14,110.16,390600001.0
2007-12-07 07:50:00,110.16,110.19,110.16,110.19,1044600014.0
2007-12-07 07:51:00,110.19,110.21,110.18,110.2,388500012.0
2007-12-07 07:52:00,110.2,110.21,110.18,110.19,113800002.0
2007-12-07 07:53:00,110.19,110.2,110.18,110.2,104200000.0
2007-12-07 07:54:00,110.2,110.2,110.105,110.18,176299999.0
2007-12-07 07:55:00,110.18,110.18,110.11,110.12,123000000.0
2007-12-07 07:56:00,110.12,110.135,110.11,110.135,362899993.0
2007-12-07 07:57:00,110.14,110.17,110.14,110.17,1054800011.0
2007-12-07 07:58:00,110.17,110.18,110.15,110.16,1193700027.0
2007-12-07 07:59:00,110.16,110.17,110.15,110.16,649900007.0
2007-12-07 08:00:00,110.16,110.17,110.16,110.17,460700005.0
2007-12-07 08:01:00,110.17,110.18,110.15,110.18,1164700030.0
2007-12-07 08:02:00,110.17,110.22,110.17,110.17,582400007.0
2007-12-07 08:03:00,110.17,110.18,110.15,110.18,623399995.0
2007-12-07 08:04:00,110.17,110.2,110.16,110.2,264699992.0
2007-12-07 08:05:00,110.2,110.2,110.165,110.17,185900000.0
2007-12-07 08:06:00,110.17,110.19,110.13,110.19,329100002.0
2007-12-07 08:07:00,110.19,110.19,110.14,110.16,269500000.0
2007-12-07 08:08:00,110.16,110.16,110.15,110.16,375300000.0
2007-12-07 08:09:00,110.16,110.17,110.16,110.17,330700000.0
2007-12-07 08:10:00,110.17,110.22,110.17,110.21,465100002.0
2007-12-07 08:11:00,110.21,110.21,110.17,110.17,68000000.0
2007-12-07 08:12:00,110.17,110.18,110.16,110.18,116900000.0
2007-12-07 08:13:00,110.18,110.18,110.14,110.14,275699998.0
2007-12-07 08:14:00,110.14,110.17,110.12,110.17,125399997.0
2007-12-07 08:15:00,110.17,110.17,110.14,110.15,189700000.0
2007-12-07 08:16:00,110.15,110.17,110.14,110.14,260000000.0
2007-12-07 08:17:00,110.14,110.17,110.14,110.15,178000000.0
2007-12-07 08:18:00,110.15,110.205,110.145,110.17,259300000.0
2007-12-07 08:19:00,110.17,110.18,110.13,110.18,284400000.0
2007-12-07 08:20:00,110.18,110.2,110.18,110.2,28600000.0
2007-12-07 08:21:00,110.2,110.2,110.18,110.18,142400000.0
2007-12-07 08:22:00,110.18,110.18,110.16,110.17,180999995.0
2007-12-07 08:23:00,110.17,110.18,110.15,110.16,430799994.0
2007-12-07 08:24:00,110.18,110.18,110.16,110.18,86100000.0
2007-12-07 08:25:00,110.18,110.18,110.16,110.17,168000000.0
2007-12-07 08:26:00,110.17,110.17,110.17,110.17,39300000.0
2007-12-07 08:27:00,110.17,110.17,110.15,110.15,39800000.0
2007-12-07 08:28:00,110.17,110.17,110.15,110.17,31400000.0
2007-12-07 08:29:00,110.17,110.17,110.15,110.15,184800000.0
2007-12-07 08:30:00,110.15,110.16,110.14,110.15,212899999.0
2007-12-07 08:31:00,110.15,110.16,110.15,110.15,191200000.0
2007-12-07 08:32:00,110.15,110.16,110.14,110.16,262299999.0
2007-12-07 08:33:00,110.16,110.17,110.07,110.07,231699999.0
2007-12-07 08:34:00,110.06,110.09,110.06,110.09,124100000.0
2007-12-07 08:35:00,110.055,110.09,110.055,110.09,81800000.0
2007-12-07 08:36:00,110.09,110.09,110.06,110.09,129099999.0
2007-12-07 08:37:00,110.09,110.09,110.09,110.09,144100000.0
2007-12-07 08:38:00,110.07,110.11,110.07,110.075,329700000.0
2007-12-07 08:39:00,110.075,110.11,110.075,110.1,333500000.0
2007-12-07 08:40:00,110.1,110.12,110.1,110.12,139200000.0
2007-12-07 08:41:00,110.12,110.13,110.11,110.11,156400000.0
2007-12-07 08:42:00,110.11,110.13,110.1,110.12,147500000.0
2007-12-07 08:43:00,110.12,110.12,110.09,110.1,290400000.0
2007-12-07 08:44:00,110.09,110.1,110.045,110.045,148100000.0
2007-12-07 08:45:00,110.06,110.1,110.06,110.09,96300000.0
2007-12-07 08:46:00,110.09,110.09,110.09,110.09,85600000.0
2007-12-07 08:47:00,110.09,110.09,110.04,110.09,211500000.0
2007-12-07 08:48:00,110.09,110.09,110.09,110.09,38400000.0
2007-12-07 08:49:00,110.09,110.09,110.05,110.09,152900000.0
2007-12-07 08:50:00,110.09,110.09,110.07,110.09,63100000.0
2007-12-07 08:51:00,110.09,110.09,110.06,110.07,83300001.0
2007-12-07 08:52:00,110.07,110.07,110.07,110.07,72000000.0
2007-12-07 08:53:00,110.07,110.08,110.07,110.07,308800000.0
2007-12-07 08:54:00,110.07,110.16,110.07,110.14,748800000.0
2007-12-07 08:55:00,110.14,110.15,110.03,110.06,290300002.0
2007-12-07 08:56:00,110.06,110.08,110.05,110.06,195700002.0
2007-12-07 08:57:00,110.05,110.05,110.03,110.04,104900000.0
2007-12-07 08:58:00,110.05,110.07,110.04,110.06,141200000.0
2007-12-07 08:59:00,110.06,110.08,110.05,110.08,299800000.0
2007-12-07 09:00:00,110.08,110.09,110.07,110.08,180400000.0
2007-12-07 09:01:00,110.08,110.13,110.08,110.13,594799993.0
2007-12-07 09:02:00,110.13,110.19,110.13,110.19,396400000.0
2007-12-07 09:03:00,110.19,110.2,110.19,110.19,190000000.0
2007-12-07 09:04:00,110.19,110.2,110.13,110.19,466800000.0
2007-12-07 09:05:00,110.15,110.19,110.13,110.15,174400000.0
2007-12-07 09:06:00,110.15,110.15,110.14,110.14,113600000.0
2007-12-07 09:07:00,110.14,110.14,110.14,110.14,94400000.0
2007-12-07 09:08:00,110.14,110.15,110.13,110.14,154600000.0
2007-12-07 09:09:00,110.15,110.15,110.13,110.15,161100000.0
2007-12-07 09:10:00,110.15,110.15,110.13,110.13,213500000.0
2007-12-07 09:11:00,110.13,110.13,110.12,110.13,122400000.0
2007-12-07 09:12:00,110.13,110.13,110.12,110.13,139600000.0
2007-12-07 09:13:00,110.13,110.15,110.12,110.15,161100000.0
2007-12-07 09:14:00,110.15,110.15,110.12,110.15,174900000.0
2007-12-07 09:15:00,110.15,110.15,110.15,110.15,120100000.0
2007-12-07 09:16:00,110.15,110.15,110.14,110.15,49600000.0
2007-12-07 09:17:00,110.15,110.15,110.14,110.15,56200000.0
2007-12-07 09:18:00,110.14,110.14,110.12,110.13,94100000.0
2007-12-07 09:19:00,110.14,110.14,110.12,110.12,133600000.0
2007-12-07 09:20:00,110.13,110.14,110.12,110.12,301100002.0
2007-12-07 09:21:00,110.12,110.15,110.12,110.14,290300003.0
2007-12-07 09:22:00,110.14,110.16,110.13,110.15,154200000.0
2007-12-07 09:23:00,110.15,110.15,110.12,110.12,86500000.0
2007-12-07 09:24:00,110.15,110.15,110.12,110.12,93600000.0
2007-12-07 09:25:00,110.12,110.14,110.11,110.12,204100000.0
2007-12-07 09:26:00,110.11,110.13,110.11,110.13,154600000.0
2007-12-07 09:27:00,110.13,110.16,110.13,110.15,268400000.0
2007-12-07 09:28:00,110.15,110.16,110.14,110.16,128400000.0
2007-12-07 09:29:00,110.16,110.16,110.11,110.11,106700000.0
2007-12-07 09:30:00,110.11,110.11,110.06,110.11,303999999.0
2007-12-07 09:31:00,110.11,110.13,110.08,110.13,382199998.0
2007-12-07 09:32:00,110.13,110.15,110.13,110.14,111600000.0
2007-12-07 09:33:00,110.14,110.15,110.13,110.13,232400000.0
2007-12-07 09:34:00,110.13,110.17,110.13,110.17,338400000.0
2007-12-07 09:35:00,110.17,110.18,110.16,110.17,359600000.0
2007-12-07 09:36:00,110.18,110.18,110.11,110.14,256800000.0
2007-12-07 09:37:00,110.14,110.15,110.11,110.12,189800000.0
2007-12-07 09:38:00,110.12,110.15,110.11,110.12,216900000.0
2007-12-07 09:39:00,110.12,110.12,110.09,110.12,509800002.0
2007-12-07 09:40:00,110.12,110.15,110.11,110.15,327600000.0
2007-12-07 09:41:00,110.15,110.15,110.12,110.13,664299997.0
2007-12-07 09:42:00,110.13,110.15,110.12,110.14,480400000.0
2007-12-07 09:43:00,110.14,110.14,110.12,110.13,304600000.0
2007-12-07 09:44:00,110.13,110.14,110.12,110.13,212900000.0
2007-12-07 09:45:00,110.14,110.15,110.12,110.12,600299997.0
2007-12-07 09:46:00,110.12,110.12,110.1,110.11,259200000.0
2007-12-07 09:47:00,110.11,110.12,110.1,110.1,195200005.0
2007-12-07 09:48:00,110.11,110.11,110.07,110.09,534100000.0
2007-12-07 09:49:00,110.09,110.1,110.07,110.08,294299999.0
2007-12-07 09:50:00,110.08,110.09,110.04,110.06,355200000.0
2007-12-07 09:51:00,110.06,110.09,110.06,110.07,424000000.0
2007-12-07 09:52:00,110.07,110.08,110.07,110.08,84000000.0
2007-12-07 09:53:00,110.08,110.08,110.07,110.08,74800000.0
2007-12-07 09:54:00,110.08,110.08,110.08,110.08,40000000.0
2007-12-07 09:55:00,110.08,110.08,110.06,110.06,82400000.0
2007-12-07 09:56:00,110.06,110.07,110.05,110.06,178000000.0
2007-12-07 09:57:00,110.06,110.07,110.04,110.06,444199999.0
2007-12-07 09:58:00,110.06,110.06,110.03,110.05,212300000.0
2007-12-07 09:59:00,110.05,110.05,110.03,110.05,264600000.0
2007-12-07 10:00:00,110.05,110.05,109.98,110.01,755000000.0
2007-12-07 10:01:00,110.01,110.02,110.0,110.02,523600000.0
2007-12-07 10:02:00,110.02,110.04,110.02,110.02,352400000.0
2007-12-07 10:03:00,110.02,110.04,110.01,110.01,532000000.0
2007-12-07 10:04:00,110.01,110.03,110.01,110.01,454500000.0
2007-12-07 10:05:00,110.01,110.01,109.99,110.01,169500000.0
2007-12-07 10:06:00,110.01,110.07,110.01,110.06,259600000.0
2007-12-07 10:07:00,110.06,110.06,110.06,110.06,82000000.0
2007-12-07 10:08:00,110.06,110.1,110.06,110.08,382500000.0
2007-12-07 10:09:00,110.07,110.09,110.07,110.08,187000000.0
2007-12-07 10:10:00,110.08,110.09,110.05,110.08,198300000.0
2007-12-07 10:11:00,110.08,110.1,110.08,110.08,274000000.0
2007-12-07 10:12:00,110.08,110.09,110.04,110.08,140700000.0
2007-12-07 10:13:00,110.08,110.08,110.05,110.07,214400000.0
2007-12-07 10:14:00,110.07,110.07,110.05,110.06,251200000.0
2007-12-07 10:15:00,110.06,110.08,110.06,110.07,176800000.0
2007-12-07 10:16:00,110.07,110.07,110.05,110.07,76800000.0
2007-12-07 10:17:00,110.07,110.07,110.05,110.07,137600000.0
2007-12-07 10:18:00,110.07,110.11,110.07,110.1,494900000.0
2007-12-07 10:19:00,110.1,110.13,110.1,110.13,276000000.0
2007-12-07 10:20:00,110.13,110.16,110.13,110.15,844000000.0
2007-12-07 10:21:00,110.15,110.16,110.09,110.13,518999998.0
2007-12-07 10:22:00,110.13,110.16,110.13,110.16,197600000.0
2007-12-07 10:23:00,110.17,110.17,110.14,110.16,192600000.0
2007-12-07 10:24:00,110.16,110.16,110.14,110.16,195300000.0
2007-12-07 10:25:00,110.16,110.17,110.16,110.17,115200000.0
2007-12-07 10:26:00,110.17,110.21,110.17,110.2,456699999.0
2007-12-07 10:27:00,110.2,110.27,110.2,110.27,331800000.0
2007-12-07 10:28:00,110.27,110.27,110.19,110.19,270400000.0
2007-12-07 10:29:00,110.19,110.19,110.15,110.16,387500000.0
2007-12-07 10:30:00,110.16,110.16,110.14,110.14,76000000.0
2007-12-07 10:31:00,110.14,110.16,110.13,110.15,105000000.0
2007-12-07 10:32:00,110.15,110.16,110.14,110.15,147200000.0
2007-12-07 10:33:00,110.15,110.15,110.12,110.14,149600000.0
2007-12-07 10:34:00,110.13,110.17,110.13,110.15,295500000.0
2007-12-07 10:35:00,110.15,110.16,110.15,110.16,200000000.0
2007-12-07 10:36:00,110.16,110.16,110.15,110.16,194400000.0
2007-12-07 10:37:00,110.16,110.17,110.15,110.16,260800000.0
2007-12-07 10:38:00,110.16,110.16,110.12,110.15,177600000.0
2007-12-07 10:39:00,110.15,110.15,110.14,110.14,93900000.0
2007-12-07 10:40:00,110.14,110.15,110.11,110.13,256499998.0
2007-12-07 10:41:00,110.13,110.13,110.11,110.11,243199993.0
2007-12-07 10:42:00,110.09,110.12,110.09,110.12,225700000.0
2007-12-07 10:43:00,110.12,110.12,110.075,110.12,129500000.0
2007-12-07 10:44:00,110.12,110.12,110.1,110.12,116000000.0
2007-12-07 10:45:00,110.12,110.15,110.12,110.13,236600000.0
2007-12-07 10:46:00,110.13,110.15,110.13,110.14,202400000.0
2007-12-07 10:47:00,110.15,110.16,110.11,110.11,319200000.0
2007-12-07 10:48:00,110.11,110.11,110.09,110.1,258400000.0
2007-12-07 10:49:00,110.1,110.11,110.08,110.1,659200000.0
2007-12-07 10:50:00,110.1,110.1,110.03,110.05,377300000.0
2007-12-07 10:51:00,110.07,110.09,110.07,110.08,330400000.0
2007-12-07 10:52:00,110.08,110.1,110.06,110.1,321000002.0
2007-12-07 10:53:00,110.08,110.1,110.08,110.1,538000006.0
2007-12-07 10:54:00,110.1,110.1,110.08,110.09,187200000.0
2007-12-07 10:55:00,110.09,110.13,110.09,110.12,789699989.0
2007-12-07 10:56:00,110.11,110.12,110.06,110.07,315300000.0
2007-12-07 10:57:00,110.07,110.12,110.05,110.11,456800000.0
2007-12-07 10:58:00,110.11,110.15,110.11,110.13,244400000.0
2007-12-07 10:59:00,110.13,110.24,110.11,110.24,869199997.0
2007-12-07 11:00:00,110.24,110.26,110.21,110.22,524100000.0
2007-12-07 11:01:00,110.22,110.23,110.22,110.23,144200000.0
2007-12-07 11:02:00,110.23,110.23,110.18,110.18,912799995.0
2007-12-07 11:03:00,110.18,110.21,110.16,110.2,680399998.0
2007-12-07 11:04:00,110.2,110.25,110.2,110.24,540100000.0
2007-12-07 11:05:00,110.24,110.25,110.22,110.23,208500000.0
2007-12-07 11:06:00,110.23,110.28,110.23,110.28,176799999.0
2007-12-07 11:07:00,110.28,110.28,110.25,110.27,281600000.0
2007-12-07 11:08:00,110.27,110.28,110.25,110.28,261300000.0
2007-12-07 11:09:00,110.27,110.28,110.18,110.18,353000001.0
2007-12-07 11:10:00,110.18,110.19,110.1,110.1,241600000.0
2007-12-07 11:11:00,110.11,110.15,110.06,110.11,269600000.0
2007-12-07 11:12:00,110.11,110.11,110.07,110.1,385000000.0
2007-12-07 11:13:00,110.1,110.15,110.09,110.1,380800000.0
2007-12-07 11:14:00,110.1,110.11,110.07,110.07,484000000.0
2007-12-07 11:15:00,110.07,110.09,109.99,110.03,403200000.0
2007-12-07 11:16:00,110.03,110.04,110.0,110.02,530000002.0
2007-12-07 11:17:00,110.02,110.03,109.99,110.01,534400000.0
2007-12-07 11:18:00,109.99,110.02,109.94,109.96,1143099995.0
2007-12-07 11:19:00,109.96,110.01,109.95,109.98,604800003.0
2007-12-07 11:20:00,109.98,110.01,109.96,109.96,565999999.0
2007-12-07 11:21:00,109.96,110.0,109.94,109.97,510100000.0
2007-12-07 11:22:00,109.97,109.97,109.9,109.93,332000000.0
2007-12-07 11:23:00,109.94,109.97,109.91,109.91,408900001.0
2007-12-07 11:24:00,109.91,109.92,109.86,109.87,212000000.0
2007-12-07 11:25:00,109.87,109.91,109.86,109.88,375200000.0
2007-12-07 11:26:00,109.88,109.89,109.795,109.8,306100000.0
2007-12-07 11:27:00,109.8,109.82,109.765,109.795,770700000.0
2007-12-07 11:28:00,109.795,109.87,109.73,109.73,427200000.0
2007-12-07 11:29:00,109.73,109.78,109.71,109.78,582400001.0
2007-12-07 11:30:00,109.78,109.81,109.76,109.81,796600000.0
2007-12-07 11:31:00,109.81,109.89,109.81,109.89,615100000.0
2007-12-07 11:32:00,109.89,109.93,109.88,109.89,653400000.0
2007-12-07 11:33:00,109.89,109.9,109.86,109.89,320900000.0
2007-12-07 11:34:00,109.89,109.91,109.875,109.875,473000000.0
2007-12-07 11:35:00,109.87,109.88,109.79,109.82,314500000.0
2007-12-07 11:36:00,109.82,109.82,109.8,109.81,360299999.0
2007-12-07 11:37:00,109.81,109.83,109.805,109.83,534299997.0
2007-12-07 11:38:00,109.83,109.91,109.83,109.91,447200000.0
2007-12-07 11:39:00,109.91,109.91,109.87,109.89,620800000.0
2007-12-07 11:40:00,109.89,109.89,109.85,109.87,521600000.0
2007-12-07 11:41:00,109.87,109.87,109.85,109.85,132200000.0
2007-12-07 11:42:00,109.86,109.87,109.82,109.84,819399996.0
2007-12-07 11:43:00,109.84,109.84,109.79,109.79,392800000.0
2007-12-07 11:44:00,109.79,109.79,109.74,109.74,305600000.0
2007-12-07 11:45:00,109.74,109.78,109.72,109.76,521100000.0
2007-12-07 11:46:00,109.76,109.83,109.75,109.8,199300000.0
2007-12-07 11:47:00,109.8,109.81,109.78,109.81,127700000.0
2007-12-07 11:48:00,109.81,109.81,109.79,109.79,73000000.0
2007-12-07 11:49:00,109.81,109.81,109.78,109.79,182500000.0
2007-12-07 11:50:00,109.79,109.83,109.78,109.83,324400000.0
2007-12-07 11:51:00,109.83,109.84,109.81,109.83,469200000.0
2007-12-07 11:52:00,109.83,109.85,109.82,109.85,323200000.0
2007-12-07 11:53:00,109.85,109.87,109.83,109.86,397400003.0
2007-12-07 11:54:00,109.86,109.86,109.83,109.83,117800000.0
2007-12-07 11:55:00,109.83,109.88,109.83,109.88,129700000.0
2007-12-07 11:56:00,109.88,109.88,109.86,109.86,360800000.0
2007-12-07 11:57:00,109.86,109.88,109.85,109.88,376000002.0
2007-12-07 11:58:00,109.88,109.93,109.87,109.91,679900000.0
2007-12-07 11:59:00,109.91,109.94,109.89,109.94,310500000.0
2007-12-07 12:00:00,109.94,109.95,109.93,109.94,560900000.0
2007-12-07 12:01:00,109.94,109.94,109.9,109.91,268000000.0
2007-12-07 12:02:00,109.92,109.93,109.89,109.92,411800000.0
2007-12-07 12:03:00,109.92,109.95,109.9,109.95,115300000.0
2007-12-07 12:04:00,109.95,109.96,109.92,109.92,364900003.0
2007-12-07 12:05:00,109.93,109.99,109.93,109.99,409099998.0
2007-12-07 12:06:00,109.99,109.99,109.95,109.95,610999999.0
2007-12-07 12:07:00,109.95,110.02,109.94,110.02,627300003.0
2007-12-07 12:08:00,110.02,110.02,109.94,109.94,453599997.0
2007-12-07 12:09:00,109.94,109.99,109.93,109.98,483699999.0
2007-12-07 12:10:00,109.98,109.99,109.97,109.97,292400000.0
2007-12-07 12:11:00,109.97,109.98,109.94,109.95,275300000.0
2007-12-07 12:12:00,109.95,109.99,109.93,109.99,190799999.0
2007-12-07 12:13:00,109.99,110.0,109.98,109.99,458500000.0
2007-12-07 12:14:00,109.99,110.0,109.99,109.99,353600000.0
2007-12-07 12:15:00,109.99,109.99,109.97,109.98,279700000.0
2007-12-07 12:16:00,109.98,109.99,109.97,109.97,598200000.0
2007-12-07 12:17:00,109.97,109.98,109.94,109.95,249600000.0
2007-12-07 12:18:00,109.95,109.95,109.92,109.92,86400000.0
2007-12-07 12:19:00,109.92,109.93,109.89,109.89,264800000.0
2007-12-07 12:20:00,109.89,109.91,109.87,109.89,314400000.0
2007-12-07 12:21:00,109.89,109.92,109.87,109.9,256100000.0
2007-12-07 12:22:00,109.9,109.91,109.88,109.91,236500000.0
2007-12-07 12:23:00,109.91,109.93,109.89,109.91,359299998.0
2007-12-07 12:24:00,109.91,109.94,109.905,109.94,346499999.0
2007-12-07 12:25:00,109.94,109.94,109.92,109.92,132900000.0
2007-12-07 12:26:00,109.93,109.94,109.92,109.94,126900002.0
2007-12-07 12:27:00,109.94,109.94,109.93,109.93,155200000.0
2007-12-07 12:28:00,109.93,109.95,109.93,109.95,240000000.0
2007-12-07 12:29:00,109.94,109.97,109.93,109.97,147400000.0
2007-12-07 12:30:00,109.97,110.0,109.97,110.0,113600000.0
2007-12-07 12:31:00,110.0,110.02,110.0,110.02,363200000.0
2007-12-07 12:32:00,110.02,110.03,110.01,110.015,311300000.0
2007-12-07 12:33:00,110.015,110.04,110.015,110.04,77300000.0
2007-12-07 12:34:00,110.04,110.05,110.04,110.04,51200000.0
2007-12-07 12:35:00,110.04,110.04,110.015,110.04,165500000.0
2007-12-07 12:36:00,110.03,110.04,110.0,110.01,191700000.0
2007-12-07 12:37:00,110.01,110.03,109.99,110.0,164099999.0
2007-12-07 12:38:00,110.0,110.0,109.97,109.97,373699999.0
2007-12-07 12:39:00,109.96,109.97,109.93,109.95,610399999.0
2007-12-07 12:40:00,109.95,109.96,109.885,109.89,438699999.0
2007-12-07 12:41:00,109.89,109.92,109.88,109.92,228000000.0
2007-12-07 12:42:00,109.92,109.93,109.91,109.91,210400000.0
2007-12-07 12:43:00,109.91,109.92,109.9,109.92,197200000.0
2007-12-07 12:44:00,109.92,109.95,109.92,109.93,209100000.0
2007-12-07 12:45:00,109.92,109.95,109.92,109.95,135200000.0
2007-12-07 12:46:00,109.95,109.95,109.92,109.94,377600000.0
2007-12-07 12:47:00,109.94,109.94,109.93,109.93,250200000.0
2007-12-07 12:48:00,109.93,109.93,109.915,109.93,187400000.0
2007-12-07 12:49:00,109.93,109.96,109.92,109.96,366300000.0
2007-12-07 12:50:00,109.96,109.96,109.93,109.95,163200000.0
2007-12-07 12:51:00,109.95,109.98,109.94,109.97,576900000.0
2007-12-07 12:52:00,109.96,109.99,109.96,109.98,341100000.0
2007-12-07 12:53:00,109.97,109.99,109.965,109.99,157700000.0
2007-12-07 12:54:00,109.99,110.0,109.98,109.99,246400000.0
2007-12-07 12:55:00,109.99,110.03,109.99,110.01,342600000.0
2007-12-07 12:56:00,110.02,110.02,110.01,110.01,166400000.0
2007-12-07 12:57:00,110.01,110.01,109.985,109.99,221100000.0
2007-12-07 12:58:00,109.99,110.05,109.99,110.02,69800000.0
2007-12-07 12:59:00,110.02,110.06,110.02,110.05,458700002.0
2007-12-07 13:00:00,110.05,110.07,110.04,110.05,1017800000.0
2007-12-07 13:01:00,110.05,110.09,110.05,110.07,366700000.0
2007-12-07 13:02:00,110.07,110.12,110.065,110.1,803100000.0
2007-12-07 13:03:00,110.1,110.12,110.09,110.09,388000000.0
2007-12-07 13:04:00,110.09,110.1,110.04,110.04,181400000.0
2007-12-07 13:05:00,110.04,110.07,110.03,110.07,352600000.0
2007-12-07 13:06:00,110.07,110.09,110.05,110.06,491900001.0
2007-12-07 13:07:00,110.06,110.06,110.03,110.05,290000000.0
2007-12-07 13:08:00,110.05,110.05,110.03,110.03,161000000.0
2007-12-07 13:09:00,110.04,110.04,110.04,110.04,46400000.0
2007-12-07 13:10:00,110.04,110.07,110.02,110.06,216000000.0
2007-12-07 13:11:00,110.06,110.09,110.05,110.08,271500000.0
2007-12-07 13:12:00,110.08,110.09,110.08,110.09,303200000.0
2007-12-07 13:13:00,110.09,110.09,110.06,110.06,439300000.0
2007-12-07 13:14:00,110.06,110.06,110.04,110.04,125500000.0
2007-12-07 13:15:00,110.04,110.04,110.005,110.015,87500000.0
2007-12-07 13:16:00,110.015,110.05,110.015,110.04,207000000.0
2007-12-07 13:17:00,110.04,110.07,110.02,110.07,941799998.0
2007-12-07 13:18:00,110.07,110.12,110.07,110.11,479800000.0
2007-12-07 13:19:00,110.11,110.11,110.07,110.07,323400000.0
2007-12-07 13:20:00,110.08,110.08,110.05,110.06,250100000.0
2007-12-07 13:21:00,110.06,110.08,110.04,110.06,406699992.0
2007-12-07 13:22:00,110.06,110.07,110.035,110.07,215900000.0
2007-12-07 13:23:00,110.07,110.11,110.06,110.11,143500000.0
2007-12-07 13:24:00,110.11,110.12,110.08,110.1,128000000.0
2007-12-07 13:25:00,110.1,110.11,110.09,110.09,142400000.0
2007-12-07 13:26:00,110.1,110.1,110.08,110.09,154400000.0
2007-12-07 13:27:00,110.09,110.1,110.08,110.09,155800000.0
2007-12-07 13:28:00,110.09,110.1,110.07,110.09,224700000.0
2007-12-07 13:29:00,110.09,110.09,110.06,110.07,220599998.0
2007-12-07 13:30:00,110.07,110.1,110.06,110.1,288200000.0
2007-12-07 13:31:00,110.1,110.1,110.08,110.09,180200000.0
2007-12-07 13:32:00,110.1,110.1,110.1,110.1,28800000.0
2007-12-07 13:33:00,110.1,110.1,110.09,110.09,70500000.0
2007-12-07 13:34:00,110.1,110.1,110.08,110.1,175100000.0
2007-12-07 13:35:00,110.1,110.13,110.09,110.12,304000000.0
2007-12-07 13:36:00,110.12,110.15,110.12,110.15,548000000.0
2007-12-07 13:37:00,110.15,110.16,110.14,110.14,421900000.0
2007-12-07 13:38:00,110.15,110.22,110.14,110.19,319500000.0
2007-12-07 13:39:00,110.19,110.2,110.17,110.175,65800000.0
2007-12-07 13:40:00,110.175,110.18,110.16,110.17,283800000.0
2007-12-07 13:41:00,110.17,110.18,110.15,110.16,187500000.0
2007-12-07 13:42:00,110.16,110.17,110.13,110.15,240100000.0
2007-12-07 13:43:00,110.16,110.22,110.15,110.21,416000000.0
2007-12-07 13:44:00,110.21,110.22,110.21,110.22,55200000.0
2007-12-07 13:45:00,110.22,110.27,110.19,110.21,946900001.0
2007-12-07 13:46:00,110.21,110.23,110.19,110.23,445600000.0
2007-12-07 13:47:00,110.22,110.22,110.2,110.2,361600000.0
2007-12-07 13:48:00,110.2,110.23,110.19,110.23,157600000.0
2007-12-07 13:49:00,110.23,110.25,110.23,110.25,121600000.0
2007-12-07 13:50:00,110.25,110.29,110.25,110.29,216800000.0
2007-12-07 13:51:00,110.28,110.31,110.27,110.3,363200000.0
2007-12-07 13:52:00,110.3,110.3,110.26,110.28,223200000.0
2007-12-07 13:53:00,110.28,110.29,110.23,110.26,825100000.0
2007-12-07 13:54:00,110.26,110.28,110.23,110.28,502400000.0
2007-12-07 13:55:00,110.28,110.29,110.26,110.26,222400000.0
2007-12-07 13:56:00,110.27,110.29,110.27,110.29,181600000.0
2007-12-07 13:57:00,110.3,110.34,110.23,110.31,928000000.0
2007-12-07 13:58:00,110.31,110.37,110.31,110.34,554200003.0
2007-12-07 13:59:00,110.33,110.35,110.13,110.13,603000000.0
2007-12-07 14:00:00,110.33,110.87,110.33,110.76,910800000.0
2007-12-07 14:01:00,110.76,111.08,110.76,111.06,860800000.0
2007-12-07 14:02:00,111.06,111.25,111.05,111.25,568200000.0
2007-12-07 14:03:00,111.25,111.35,111.2,111.35,706600000.0
2007-12-07 14:04:00,111.35,111.37,111.23,111.33,785800001.0
2007-12-07 14:05:00,111.33,111.51,111.33,111.42,420300000.0
2007-12-07 14:06:00,111.42,111.47,111.35,111.38,487700000.0
2007-12-07 14:07:00,111.38,111.38,111.33,111.35,472000000.0
2007-12-07 14:08:00,111.35,111.38,111.265,111.28,726900000.0
2007-12-07 14:09:00,111.28,111.29,111.23,111.29,305400000.0
2007-12-07 14:10:00,111.29,111.32,111.21,111.25,324900000.0
2007-12-07 14:11:00,111.25,111.28,111.23,111.24,670100000.0
2007-12-07 14:12:00,111.24,111.25,111.2,111.24,534599998.0
2007-12-07 14:13:00,111.24,111.26,111.19,111.2,405499999.0
2007-12-07 14:14:00,111.2,111.2,111.15,111.15,316000000.0
2007-12-07 14:15:00,111.14,111.19,111.12,111.19,422400000.0
2007-12-07 14:16:00,111.19,111.23,111.19,111.19,571999997.0
2007-12-07 14:17:00,111.2,111.24,111.16,111.16,610900000.0
2007-12-07 14:18:00,111.16,111.17,111.12,111.12,357600000.0
2007-12-07 14:19:00,111.12,111.15,111.08,111.15,604399987.0
2007-12-07 14:20:00,111.15,111.17,111.14,111.17,229500000.0
2007-12-07 14:21:00,111.17,111.18,111.15,111.18,307200000.0
2007-12-07 14:22:00,111.18,111.19,111.1,111.1,202400000.0
2007-12-07 14:23:00,111.1,111.11,111.09,111.11,317600000.0
2007-12-07 14:24:00,111.11,111.17,111.11,111.15,476399998.0
2007-12-07 14:25:00,111.15,111.17,111.14,111.16,347900000.0
2007-12-07 14:26:00,111.15,111.17,111.13,111.13,436399995.0
2007-12-07 14:27:00,111.13,111.16,111.11,111.15,454699992.0
2007-12-07 14:28:00,111.15,111.16,111.13,111.14,227600000.0
2007-12-07 14:29:00,111.14,111.14,111.09,111.14,347099999.0
2007-12-07 14:30:00,111.13,111.15,111.1,111.11,431999999.0
2007-12-07 14:31:00,111.11,111.12,111.07,111.1,446599999.0
2007-12-07 14:32:00,111.1,111.12,111.08,111.12,253299993.0
2007-12-07 14:33:00,111.12,111.12,111.08,111.11,270700000.0
2007-12-07 14:34:00,111.11,111.12,111.09,111.09,189600000.0
2007-12-07 14:35:00,111.09,111.1,111.055,111.09,76300000.0
2007-12-07 14:36:00,111.09,111.09,111.05,111.06,72500000.0
2007-12-07 14:37:00,111.06,111.11,111.05,111.11,277600000.0
2007-12-07 14:38:00,111.1,111.12,111.08,111.1,376799999.0
2007-12-07 14:39:00,111.1,111.1,111.05,111.06,258000000.0
2007-12-07 14:40:00,111.07,111.09,111.05,111.05,343200000.0
2007-12-07 14:41:00,111.05,111.07,111.05,111.06,262400000.0
2007-12-07 14:42:00,111.06,111.07,111.025,111.025,306299994.0
2007-12-07 14:43:00,111.07,111.1,111.03,111.06,551599995.0
2007-12-07 14:44:00,111.06,111.06,111.01,111.02,435200000.0
2007-12-07 14:45:00,111.02,111.06,111.02,111.06,453300000.0
2007-12-07 14:46:00,111.06,111.1,111.05,111.08,335200000.0
2007-12-07 14:47:00,111.08,111.12,111.08,111.12,527200000.0
2007-12-07 14:48:00,111.12,111.12,111.09,111.1,337700000.0
2007-12-07 14:49:00,111.1,111.11,111.07,111.1,185200000.0
2007-12-07 14:50:00,111.1,111.11,111.1,111.1,105600000.0
2007-12-07 14:51:00,111.1,111.11,111.08,111.1,387700000.0
2007-12-07 14:52:00,111.1,111.11,111.1,111.1,232000000.0
2007-12-07 14:53:00,111.1,111.1,111.06,111.08,488600000.0
2007-12-07 14:54:00,111.08,111.09,111.06,111.09,260000000.0
2007-12-07 14:55:00,111.09,111.09,111.04,111.04,233600000.0
2007-12-07 14:56:00,111.04,111.05,110.98,111.02,376800000.0
2007-12-07 14:57:00,111.02,111.03,111.02,111.03,316800000.0
2007-12-07 14:58:00,111.03,111.04,111.03,111.03,179200000.0
2007-12-07 14:59:00,111.03,111.03,110.99,111.0,207200000.0
2007-12-07 15:00:00,111.0,111.04,111.0,111.04,220000000.0
2007-12-07 15:01:00,111.04,111.065,111.025,111.06,119800000.0
2007-12-07 15:02:00,111.06,111.065,111.05,111.06,22200000.0
2007-12-07 15:03:00,111.055,111.08,111.055,111.07,69000000.0
2007-12-07 15:04:00,111.07,111.085,111.065,111.075,60200000.0
2007-12-07 15:05:00,111.075,111.075,111.045,111.065,290000000.0
2007-12-07 15:06:00,111.055,111.08,111.03,111.045,186300000.0
2007-12-07 15:07:00,111.045,111.055,111.03,111.05,215100000.0
2007-12-07 15:08:00,111.05,111.065,111.02,111.055,139300000.0
2007-12-07 15:09:00,111.055,111.065,111.015,111.015,192800000.0
2007-12-07 15:10:00,111.025,111.045,110.995,111.045,332500000.0
2007-12-07 15:11:00,111.055,111.065,111.045,111.065,150400000.0
2007-12-07 15:12:00,111.065,111.085,111.055,111.065,105400001.0
2007-12-07 15:13:00,111.065,111.065,111.025,111.03,108200000.0
2007-12-07 15:14:00,111.025,111.07,111.02,111.065,206200000.0
2007-12-07 15:15:00,111.07,111.115,111.055,111.075,210600000.0
2007-12-07 15:16:00,111.075,111.095,111.035,111.065,821900000.0
2007-12-07 15:17:00,111.065,111.125,111.065,111.09,398400000.0
2007-12-07 15:18:00,111.095,111.11,111.085,111.1,414900000.0
2007-12-07 15:19:00,111.1,111.105,111.045,111.095,563200000.0
2007-12-07 15:20:00,111.095,111.115,111.055,111.085,538800000.0
2007-12-07 15:21:00,111.085,111.085,110.925,110.965,661600000.0
2007-12-07 15:22:00,110.965,110.975,110.935,110.975,642900000.0
2007-12-07 15:23:00,110.975,111.085,110.975,111.075,441300000.0
2007-12-07 15:24:00,111.075,111.085,111.055,111.075,352599999.0
2007-12-07 15:25:00,111.075,111.075,111.035,111.045,589500000.0
2007-12-07 15:26:00,111.045,111.085,111.045,111.085,346800000.0
2007-12-07 15:27:00,111.085,111.115,111.065,111.065,683199998.0
2007-12-07 15:28:00,111.065,111.075,110.975,111.01,338000000.0
2007-12-07 15:29:00,111.01,111.1,110.98,111.03,792000000.0
2007-12-07 15:30:00,111.07,111.17,111.01,111.115,476600000.0
2007-12-07 15:31:00,111.115,111.265,111.095,111.255,731600000.0
2007-12-07 15:32:00,111.255,111.325,111.235,111.315,1290799987.0
2007-12-07 15:33:00,111.315,111.505,111.315,111.485,830199998.0
2007-12-07 15:34:00,111.505,111.51,111.315,111.315,495300000.0
2007-12-07 15:35:00,111.315,111.355,111.275,111.275,1091899988.0
2007-12-07 15:36:00,111.275,111.3,111.245,111.245,640800000.0
2007-12-07 15:37:00,111.245,111.315,111.175,111.305,984899990.0
2007-12-07 15:38:00,111.305,111.385,111.295,111.355,686399999.0
2007-12-07 15:39:00,111.355,111.385,111.345,111.375,728899997.0
2007-12-07 15:40:00,111.375,111.395,111.335,111.345,968599999.0
2007-12-07 15:41:00,111.335,111.335,111.195,111.205,511299999.0
2007-12-07 15:42:00,111.205,111.285,111.135,111.225,979299996.0
2007-12-07 15:43:00,111.225,111.275,111.195,111.225,607999996.0
2007-12-07 15:44:00,111.225,111.255,111.185,111.245,569000000.0
2007-12-07 15:45:00,111.245,111.245,111.205,111.245,518200000.0
2007-12-07 15:46:00,111.245,111.255,111.195,111.205,1033499995.0
2007-12-07 15:47:00,111.205,111.225,111.175,111.185,693599999.0
2007-12-07 15:48:00,111.205,111.225,111.105,111.115,827899997.0
2007-12-07 15:49:00,111.105,111.22,111.105,111.125,686199997.0
2007-12-07 15:50:00,111.135,111.155,111.105,111.135,802299999.0
2007-12-07 15:51:00,111.135,111.255,111.135,111.25,692799999.0
2007-12-07 15:52:00,111.25,111.26,111.115,111.145,538200000.0
2007-12-07 15:53:00,111.125,111.165,111.125,111.155,462400000.0
2007-12-07 15:54:00,111.155,111.175,111.115,111.175,663099998.0
2007-12-07 15:55:00,111.175,111.205,111.155,111.155,474600000.0
2007-12-07 15:56:00,111.155,111.225,111.115,111.175,589999999.0
2007-12-07 15:57:00,111.175,111.175,111.115,111.115,367400000.0
2007-12-07 15:58:00,111.115,111.135,111.095,111.135,501400000.0
2007-12-07 15:59:00,111.135,111.185,111.125,111.145,532100000.0
2007-12-07 16:00:00,111.145,111.185,111.125,111.165,959499999.0
2007-12-07 16:01:00,111.165,111.235,111.165,111.225,707100000.0
2007-12-07 16:02:00,111.215,111.225,111.175,111.185,568800000.0
2007-12-07 16:03:00,111.185,111.185,111.135,111.145,805599997.0
2007-12-07 16:04:00,111.145,111.175,111.115,111.145,659100001.0
2007-12-07 16:05:00,111.135,111.185,111.125,111.165,1806799984.0
2007-12-07 16:06:00,111.165,111.215,111.165,111.205,675000000.0
2007-12-07 16:07:00,111.205,111.215,111.165,111.165,379200000.0
2007-12-07 16:08:00,111.165,111.165,111.135,111.145,696100000.0
2007-12-07 16:09:00,111.145,111.165,111.135,111.165,649600000.0
2007-12-07 16:10:00,111.165,111.165,111.125,111.145,768999999.0
2007-12-07 16:11:00,111.145,111.155,111.075,111.075,534200000.0
2007-12-07 16:12:00,111.075,111.1,111.045,111.055,511000000.0
2007-12-07 16:13:00,111.055,111.055,111.005,111.025,563200000.0
2007-12-07 16:14:00,111.025,111.045,110.985,111.035,628300000.0
2007-12-07 16:15:00,111.035,111.065,111.015,111.065,1076299993.0
2007-12-07 16:16:00,111.055,111.065,111.025,111.025,692000000.0
2007-12-07 16:17:00,111.025,111.055,110.995,111.045,832000000.0
2007-12-07 16:18:00,111.045,111.085,111.025,111.085,663200000.0
2007-12-07 16:19:00,111.085,111.125,111.075,111.095,952699999.0
2007-12-07 16:20:00,111.095,111.095,111.025,111.025,998700000.0
2007-12-07 16:21:00,111.025,111.105,111.025,111.095,994400000.0
2007-12-07 16:22:00,111.095,111.115,111.085,111.105,542400000.0
2007-12-07 16:23:00,111.105,111.105,111.075,111.095,648200000.0
2007-12-07 16:24:00,111.095,111.115,111.075,111.095,590300000.0
2007-12-07 16:25:00,111.085,111.125,111.065,111.065,1230399998.0
2007-12-07 16:26:00,111.065,111.075,111.045,111.065,797600000.0
2007-12-07 16:27:00,111.065,111.075,111.035,111.045,206400000.0
2007-12-07 16:28:00,111.045,111.105,111.045,111.105,488000000.0
2007-12-07 16:29:00,111.105,111.105,111.085,111.085,893600000.0
2007-12-07 16:30:00,111.085,111.095,111.065,111.065,626000000.0
2007-12-07 16:31:00,111.075,111.075,111.025,111.045,879400000.0
2007-12-07 16:32:00,111.045,111.085,111.0,111.075,1165799991.0
2007-12-07 16:33:00,111.085,111.125,111.085,111.115,770799999.0
2007-12-07 16:34:00,111.125,111.175,111.045,111.055,784100000.0
2007-12-07 16:35:00,111.055,111.065,110.985,111.035,816300000.0
2007-12-07 16:36:00,111.035,111.035,110.995,110.995,409600000.0
2007-12-07 16:37:00,110.995,110.995,110.955,110.985,398400000.0
2007-12-07 16:38:00,110.985,111.105,110.985,111.105,329600000.0
2007-12-07 16:39:00,111.105,111.135,111.095,111.125,404800000.0
2007-12-07 16:40:00,111.125,111.135,111.085,111.135,457700000.0
2007-12-07 16:41:00,111.135,111.135,111.095,111.105,746500000.0
2007-12-07 16:42:00,111.105,111.105,111.045,111.045,436999999.0
2007-12-07 16:43:00,111.045,111.085,111.045,111.055,297700000.0
2007-12-07 16:44:00,111.045,111.055,111.005,111.005,642200000.0
2007-12-07 16:45:00,111.005,111.045,111.005,111.005,712100000.0
2007-12-07 16:46:00,111.005,111.045,111.005,111.015,463100000.0
2007-12-07 16:47:00,111.015,111.025,110.985,111.005,304000000.0
2007-12-07 16:48:00,110.995,111.005,110.985,110.985,764300000.0
2007-12-07 16:49:00,110.985,111.005,110.955,110.955,420499996.0
2007-12-07 16:50:00,110.975,110.985,110.885,110.895,730000001.0
2007-12-07 16:51:00,110.885,110.925,110.875,110.895,1109899997.0
2007-12-07 16:52:00,110.885,110.915,110.885,110.895,669399998.0
2007-12-07 16:53:00,110.895,110.965,110.855,110.925,593100000.0
2007-12-07 16:54:00,110.925,110.955,110.895,110.945,312800000.0
2007-12-07 16:55:00,110.955,110.955,110.945,110.95,339300000.0
2007-12-07 16:56:00,110.95,110.95,110.875,110.885,717200000.0
2007-12-07 16:57:00,110.885,110.915,110.845,110.865,498400000.0
2007-12-07 16:58:00,110.855,110.875,110.725,110.735,594199996.0
2007-12-07 16:59:00,110.735,110.755,110.66,110.72,903299997.0
2007-12-07 17:00:00,110.72,110.75,110.665,110.725,1403399998.0
2007-12-07 17:01:00,110.735,110.765,110.715,110.735,779200000.0
2007-12-07 17:02:00,110.735,110.765,110.725,110.755,433600000.0
2007-12-07 17:03:00,110.755,110.795,110.745,110.775,668000000.0
2007-12-07 17:04:00,110.775,110.805,110.765,110.795,997199998.0
2007-12-07 17:05:00,110.795,110.845,110.795,110.845,620800000.0
2007-12-07 17:06:00,110.835,110.875,110.815,110.855,688000000.0
2007-12-07 17:07:00,110.855,110.855,110.79,110.79,450300000.0
2007-12-07 17:08:00,110.79,110.795,110.745,110.745,546700000.0
2007-12-07 17:09:00,110.755,110.785,110.745,110.775,570000000.0
2007-12-07 17:10:00,110.785,110.805,110.785,110.795,391800000.0
2007-12-07 17:11:00,110.795,110.805,110.735,110.735,570100000.0
2007-12-07 17:12:00,110.735,110.795,110.685,110.745,1082999998.0
2007-12-07 17:13:00,110.745,110.745,110.695,110.715,1039999994.0
2007-12-07 17:14:00,110.715,110.745,110.705,110.745,418600000.0
2007-12-07 17:15:00,110.745,110.755,110.725,110.745,498900000.0
2007-12-07 17:16:00,110.745,110.765,110.725,110.755,531500000.0
2007-12-07 17:17:00,110.745,110.765,110.745,110.755,468000000.0
2007-12-07 17:18:00,110.755,110.765,110.715,110.735,987599999.0
2007-12-07 17:19:00,110.735,110.785,110.735,110.785,509100000.0
2007-12-07 17:20:00,110.785,110.785,110.765,110.775,645600000.0
2007-12-07 17:21:00,110.765,110.795,110.755,110.775,591399997.0
2007-12-07 17:22:00,110.775,110.795,110.765,110.775,472800000.0
2007-12-07 17:23:00,110.775,110.785,110.775,110.785,377300000.0
2007-12-07 17:24:00,110.775,110.795,110.765,110.785,664000000.0
2007-12-07 17:25:00,110.785,110.785,110.745,110.775,736800000.0
2007-12-07 17:26:00,110.775,110.775,110.745,110.755,467200000.0
2007-12-07 17:27:00,110.755,110.765,110.725,110.735,627200000.0
2007-12-07 17:28:00,110.735,110.735,110.695,110.695,407500000.0
2007-12-07 17:29:00,110.695,110.695,110.655,110.685,606900000.0
2007-12-07 17:30:00,110.685,110.695,110.675,110.695,694400000.0
2007-12-07 17:31:00,110.695,110.705,110.665,110.675,514399997.0
2007-12-07 17:32:00,110.675,110.675,110.625,110.625,1309499996.0
2007-12-07 17:33:00,110.625,110.645,110.61,110.625,586599995.0
2007-12-07 17:34:00,110.615,110.635,110.575,110.62,958299996.0
2007-12-07 17:35:00,110.615,110.655,110.615,110.625,632200000.0
2007-12-07 17:36:00,110.625,110.655,110.625,110.64,590500000.0
2007-12-07 17:37:00,110.64,110.695,110.64,110.665,822100000.0
2007-12-07 17:38:00,110.665,110.675,110.655,110.675,500000000.0
2007-12-07 17:39:00,110.675,110.725,110.675,110.715,733900000.0
2007-12-07 17:40:00,110.715,110.775,110.705,110.705,1134700000.0
2007-12-07 17:41:00,110.705,110.775,110.695,110.745,736700000.0
2007-12-07 17:42:00,110.745,110.745,110.655,110.675,737600000.0
2007-12-07 17:43:00,110.675,110.71,110.665,110.675,542200000.0
2007-12-07 17:44:00,110.675,110.695,110.665,110.665,510200000.0
2007-12-07 17:45:00,110.665,110.68,110.635,110.635,466700000.0
2007-12-07 17:46:00,110.635,110.66,110.635,110.66,141700000.0
2007-12-07 17:47:00,110.655,110.665,110.615,110.625,596000000.0
2007-12-07 17:48:00,110.625,110.625,110.595,110.615,474700001.0
2007-12-07 17:49:00,110.605,110.635,110.595,110.635,394900000.0
2007-12-07 17:50:00,110.635,110.655,110.635,110.645,178400000.0
2007-12-07 17:51:00,110.645,110.675,110.645,110.665,348800000.0
2007-12-07 17:52:00,110.665,110.735,110.665,110.715,560000000.0
2007-12-07 17:53:00,110.715,110.715,110.695,110.695,282400000.0
2007-12-07 17:54:00,110.695,110.735,110.675,110.715,472800000.0
2007-12-07 17:55:00,110.715,110.715,110.675,110.695,672800000.0
2007-12-07 17:56:00,110.695,110.745,110.665,110.745,463500000.0
2007-12-07 17:57:00,110.745,110.795,110.725,110.795,879900000.0
2007-12-07 17:58:00,110.775,110.805,110.755,110.755,731800000.0
2007-12-07 17:59:00,110.755,110.975,110.755,110.895,936800000.0
2007-12-07 18:00:00,110.895,110.975,110.885,110.935,804700000.0
2007-12-07 18:01:00,110.925,110.965,110.92,110.955,851000000.0
2007-12-07 18:02:00,110.955,111.125,110.955,111.115,848200000.0
2007-12-07 18:03:00,111.115,111.115,111.075,111.085,1053200000.0
2007-12-07 18:04:00,111.085,111.135,111.045,111.135,756900000.0
2007-12-07 18:05:00,111.135,111.265,111.125,111.205,957299999.0
2007-12-07 18:06:00,111.225,111.325,111.225,111.245,536800000.0
2007-12-07 18:07:00,111.245,111.275,111.2,111.215,660899998.0
2007-12-07 18:08:00,111.215,111.215,111.185,111.185,842900000.0
2007-12-07 18:09:00,111.185,111.335,111.185,111.205,598100000.0
2007-12-07 18:10:00,111.225,111.225,111.125,111.155,823000000.0
2007-12-07 18:11:00,111.145,111.175,111.145,111.175,478400000.0
2007-12-07 18:12:00,111.175,111.215,111.155,111.205,671400000.0
2007-12-07 18:13:00,111.205,111.235,111.195,111.235,974100000.0
2007-12-07 18:14:00,111.235,111.235,111.165,111.195,758300000.0
2007-12-07 18:15:00,111.205,111.205,111.195,111.205,740800000.0
2007-12-07 18:16:00,111.205,111.205,111.155,111.175,407900000.0
2007-12-07 18:17:00,111.175,111.195,111.125,111.145,317900000.0
2007-12-07 18:18:00,111.125,111.155,111.115,111.125,220400000.0
2007-12-07 18:19:00,111.115,111.125,111.075,111.095,711600000.0
2007-12-07 18:20:00,111.095,111.115,111.085,111.105,434400000.0
2007-12-07 18:21:00,111.105,111.115,111.055,111.075,437400000.0
2007-12-07 18:22:00,111.075,111.115,111.075,111.085,282700000.0
2007-12-07 18:23:00,111.085,111.115,111.075,111.095,564100000.0
2007-12-07 18:24:00,111.095,111.105,111.085,111.085,387100000.0
2007-12-07 18:25:00,111.075,111.085,110.955,111.015,568300000.0
2007-12-07 18:26:00,111.015,111.055,111.015,111.045,748699998.0
2007-12-07 18:27:00,111.045,111.105,111.045,111.095,568000000.0
2007-12-07 18:28:00,111.095,111.13,111.085,111.115,627299999.0
2007-12-07 18:29:00,111.115,111.115,111.075,111.095,200200000.0
2007-12-07 18:30:00,111.095,111.115,111.085,111.105,577500000.0
2007-12-07 18:31:00,111.1,111.125,111.095,111.1,822100000.0
2007-12-07 18:32:00,111.1,111.1,111.025,111.045,767200000.0
2007-12-07 18:33:00,111.045,111.095,111.025,111.055,949299985.0
2007-12-07 18:34:00,111.055,111.055,111.025,111.045,247900000.0
2007-12-07 18:35:00,111.045,111.075,111.045,111.075,484300000.0
2007-12-07 18:36:00,111.075,111.105,111.025,111.095,997100000.0
2007-12-07 18:37:00,111.095,111.095,111.045,111.075,749600000.0
2007-12-07 18:38:00,111.085,111.085,111.055,111.055,156800000.0
2007-12-07 18:39:00,111.055,111.085,111.045,111.065,689900000.0
2007-12-07 18:40:00,111.055,111.115,111.055,111.115,387200000.0
2007-12-07 18:41:00,111.115,111.13,111.115,111.13,245400000.0
2007-12-07 18:42:00,111.125,111.125,111.065,111.105,714099999.0
2007-12-07 18:43:00,111.105,111.105,111.085,111.085,307800000.0
2007-12-07 18:44:00,111.085,111.155,111.065,111.135,536400000.0
2007-12-07 18:45:00,111.135,111.15,111.125,111.125,401600000.0
2007-12-07 18:46:00,111.125,111.145,111.11,111.125,624799999.0
2007-12-07 18:47:00,111.125,111.155,111.115,111.145,364199998.0
2007-12-07 18:48:00,111.155,111.155,111.135,111.145,520000000.0
2007-12-07 18:49:00,111.145,111.155,111.145,111.155,508800000.0
2007-12-07 18:50:00,111.155,111.175,111.135,111.145,914500000.0
2007-12-07 18:51:00,111.145,111.155,111.135,111.155,496800000.0
2007-12-07 18:52:00,111.155,111.215,111.155,111.215,594400000.0
2007-12-07 18:53:00,111.215,111.235,111.195,111.215,648700000.0
2007-12-07 18:54:00,111.215,111.235,111.215,111.215,222500000.0
2007-12-07 18:55:00,111.215,111.215,111.185,111.205,611300001.0
2007-12-07 18:56:00,111.205,111.205,111.185,111.185,285600000.0
2007-12-07 18:57:00,111.185,111.185,111.135,111.145,680999997.0
2007-12-07 18:58:00,111.145,111.145,111.095,111.105,717999993.0
2007-12-07 18:59:00,111.105,111.115,111.095,111.115,443500000.0
2007-12-07 19:00:00,111.115,111.13,111.095,111.115,826600000.0
2007-12-07 19:01:00,111.115,111.135,111.115,111.135,236000000.0
2007-12-07 19:02:00,111.135,111.145,111.115,111.115,322700000.0
2007-12-07 19:03:00,111.115,111.135,111.115,111.125,257600000.0
2007-12-07 19:04:00,111.125,111.155,111.125,111.125,360600000.0
2007-12-07 19:05:00,111.125,111.165,111.125,111.165,339900003.0
2007-12-07 19:06:00,111.165,111.185,111.16,111.185,470900000.0
2007-12-07 19:07:00,111.175,111.185,111.15,111.165,372300003.0
2007-12-07 19:08:00,111.175,111.175,111.165,111.175,106400000.0
2007-12-07 19:09:00,111.175,111.195,111.165,111.175,413800000.0
2007-12-07 19:10:00,111.175,111.185,111.165,111.175,391200000.0
2007-12-07 19:11:00,111.175,111.185,111.165,111.175,537400000.0
2007-12-07 19:12:00,111.175,111.175,111.145,111.175,162000000.0
2007-12-07 19:13:00,111.165,111.195,111.165,111.185,465800000.0
2007-12-07 19:14:00,111.195,111.235,111.175,111.225,364500005.0
2007-12-07 19:15:00,111.225,111.225,111.195,111.215,403800000.0
2007-12-07 19:16:00,111.215,111.215,111.215,111.215,359000000.0
2007-12-07 19:17:00,111.215,111.255,111.215,111.255,404000000.0
2007-12-07 19:18:00,111.255,111.255,111.225,111.245,254700000.0
2007-12-07 19:19:00,111.245,111.275,111.245,111.275,260000000.0
2007-12-07 19:20:00,111.275,111.275,111.255,111.265,381600000.0
2007-12-07 19:21:00,111.265,111.265,111.265,111.265,128000000.0
2007-12-07 19:22:00,111.265,111.265,111.225,111.235,246500000.0
2007-12-07 19:23:00,111.235,111.255,111.22,111.245,382299999.0
2007-12-07 19:24:00,111.245,111.265,111.235,111.24,285500000.0
2007-12-07 19:25:00,111.255,111.275,111.245,111.255,304299997.0
2007-12-07 19:26:00,111.265,111.285,111.255,111.275,561700000.0
2007-12-07 19:27:00,111.275,111.285,111.275,111.275,154400000.0
2007-12-07 19:28:00,111.275,111.275,111.255,111.265,255300000.0
2007-12-07 19:29:00,111.265,111.265,111.235,111.245,212100000.0
2007-12-07 19:30:00,111.245,111.265,111.245,111.245,399500003.0
2007-12-07 19:31:00,111.245,111.255,111.225,111.225,243200000.0
2007-12-07 19:32:00,111.225,111.315,111.225,111.305,604599995.0
2007-12-07 19:33:00,111.305,111.355,111.3,111.33,813600000.0
2007-12-07 19:34:00,111.33,111.33,111.31,111.31,504000000.0
2007-12-07 19:35:00,111.305,111.305,111.265,111.295,870200005.0
2007-12-07 19:36:00,111.295,111.335,111.29,111.315,497200002.0
2007-12-07 19:37:00,111.315,111.325,111.315,111.325,138400000.0
2007-12-07 19:38:00,111.325,111.335,111.305,111.325,241500004.0
2007-12-07 19:39:00,111.315,111.355,111.315,111.335,486300003.0
2007-12-07 19:40:00,111.335,111.335,111.295,111.295,878200002.0
2007-12-07 19:41:00,111.295,111.305,111.27,111.295,206300000.0
2007-12-07 19:42:00,111.295,111.305,111.295,111.305,250900001.0
2007-12-07 19:43:00,111.305,111.305,111.245,111.245,1044600001.0
2007-12-07 19:44:00,111.245,111.285,111.225,111.225,630000000.0
2007-12-07 19:45:00,111.225,111.235,111.215,111.225,363300001.0
2007-12-07 19:46:00,111.225,111.225,111.225,111.225,39200000.0
2007-12-07 19:47:00,111.23,111.23,111.205,111.215,201500000.0
2007-12-07 19:48:00,111.215,111.215,111.185,111.195,334699999.0
2007-12-07 19:49:00,111.195,111.195,111.165,111.175,279300001.0
2007-12-07 19:50:00,111.175,111.215,111.175,111.215,525500000.0
2007-12-07 19:51:00,111.215,111.225,111.195,111.195,300900000.0
2007-12-07 19:52:00,111.195,111.215,111.175,111.205,643899996.0
2007-12-07 19:53:00,111.205,111.215,111.205,111.205,246400000.0
2007-12-07 19:54:00,111.205,111.285,111.205,111.205,365500000.0
2007-12-07 19:55:00,111.205,111.235,111.205,111.215,490799997.0
2007-12-07 19:56:00,111.215,111.215,111.195,111.195,124200000.0
2007-12-07 19:57:00,111.195,111.195,111.145,111.16,295700000.0
2007-12-07 19:58:00,111.16,111.165,111.135,111.14,1044400000.0
2007-12-07 19:59:00,111.14,111.14,111.12,111.135,565900008.0
2007-12-07 20:00:00,111.135,111.135,111.105,111.115,285300000.0
2007-12-07 20:01:00,111.115,111.125,111.115,111.125,274100000.0
2007-12-07 20:02:00,111.125,111.125,111.115,111.125,169400001.0
2007-12-07 20:03:00,111.115,111.13,111.115,111.13,94400001.0
2007-12-07 20:04:00,111.13,111.13,111.085,111.095,261400000.0
2007-12-07 20:05:00,111.095,111.095,111.085,111.085,185700000.0
2007-12-07 20:06:00,111.085,111.085,111.055,111.075,364800000.0
2007-12-07 20:07:00,111.075,111.075,111.065,111.075,105600000.0
2007-12-07 20:08:00,111.075,111.075,110.995,111.005,423300000.0
2007-12-07 20:09:00,111.005,111.005,110.985,110.985,630600001.0
2007-12-07 20:10:00,110.985,110.995,110.935,110.975,901199995.0
2007-12-07 20:11:00,110.975,110.975,110.935,110.945,490800000.0
2007-12-07 20:12:00,110.945,110.955,110.935,110.945,295500000.0
2007-12-07 20:13:00,110.945,110.985,110.945,110.985,264100000.0
2007-12-07 20:14:00,110.985,110.995,110.98,110.985,152100000.0
2007-12-07 20:15:00,110.985,110.985,110.985,110.985,88700000.0
2007-12-07 20:16:00,110.975,110.985,110.915,110.915,666499991.0
2007-12-07 20:17:00,110.915,110.935,110.915,110.925,578600001.0
2007-12-07 20:18:00,110.935,110.965,110.915,110.925,632400000.0
2007-12-07 20:19:00,110.915,110.975,110.915,110.975,382800000.0
2007-12-07 20:20:00,110.975,110.975,110.955,110.955,235200000.0
2007-12-07 20:21:00,110.955,110.955,110.905,110.905,252800000.0
2007-12-07 20:22:00,110.905,110.915,110.895,110.895,196000000.0
2007-12-07 20:23:00,110.895,110.935,110.895,110.935,174600000.0
2007-12-07 20:24:00,110.935,110.935,110.905,110.905,106500000.0
2007-12-07 20:25:00,110.905,110.935,110.865,110.865,359700000.0
2007-12-07 20:26:00,110.885,110.895,110.87,110.895,261700000.0
2007-12-07 20:27:00,110.885,110.905,110.885,110.895,221300000.0
2007-12-07 20:28:00,110.895,110.915,110.885,110.905,283400000.0
2007-12-07 20:29:00,110.905,110.925,110.905,110.925,300900000.0
2007-12-07 20:30:00,110.925,110.925,110.91,110.91,168700000.0
2007-12-07 20:31:00,110.91,110.925,110.905,110.925,243100000.0
2007-12-07 20:32:00,110.925,111.015,110.925,110.985,304000000.0
2007-12-07 20:33:00,110.985,110.995,110.975,110.985,163600000.0
2007-12-07 20:34:00,110.975,111.005,110.965,111.005,209600000.0
2007-12-07 20:35:00,111.005,111.005,110.975,110.985,169300000.0
2007-12-07 20:36:00,110.985,110.995,110.985,110.995,154100000.0
2007-12-07 20:37:00,110.995,110.995,110.985,110.99,231200000.0
2007-12-07 20:38:00,110.99,111.02,110.985,111.02,448600001.0
2007-12-07 20:39:00,111.02,111.025,110.99,111.025,192800000.0
2007-12-07 20:40:00,111.025,111.045,111.0,111.025,527499999.0
2007-12-07 20:41:00,111.025,111.045,111.025,111.035,119800000.0
2007-12-07 20:42:00,111.035,111.055,110.975,110.985,918100001.0
2007-12-07 20:43:00,110.97,110.985,110.92,110.955,720200000.0
2007-12-07 20:44:00,110.955,111.015,110.955,111.005,166500000.0
2007-12-07 20:45:00,111.005,111.025,110.995,111.015,105600000.0
2007-12-07 20:46:00,111.015,111.055,111.015,111.03,341400000.0
2007-12-07 20:47:00,111.035,111.035,111.02,111.025,58900000.0
2007-12-07 20:48:00,111.025,111.055,111.025,111.035,313400000.0
2007-12-07 20:49:00,111.035,111.055,111.025,111.035,416800000.0
2007-12-07 20:50:00,111.035,111.045,111.015,111.025,359100000.0
2007-12-07 20:51:00,111.025,111.055,111.025,111.035,919200000.0
2007-12-07 20:52:00,111.04,111.07,111.025,111.07,741400000.0
2007-12-07 20:53:00,111.07,111.075,111.055,111.07,461600000.0
2007-12-07 20:54:00,111.065,111.075,111.05,111.06,437400000.0
2007-12-07 20:55:00,111.06,111.07,111.055,111.055,394400000.0
2007-12-07 20:56:00,111.055,111.085,111.045,111.06,539700001.0
2007-12-07 20:57:00,111.06,111.075,111.055,111.065,215700000.0
2007-12-07 20:58:00,111.065,111.08,111.065,111.08,101800000.0
2007-12-07 20:59:00,111.085,111.19,111.085,111.185,318500000.0
2007-12-07 21:00:00,111.185,111.185,111.125,111.185,500800000.0
2007-12-07 21:01:00,111.185,111.185,111.165,111.165,166600000.0
2007-12-07 21:02:00,111.165,111.175,111.15,111.175,45900000.0
2007-12-07 21:03:00,111.175,111.185,111.165,111.175,95200000.0
2007-12-07 21:04:00,111.165,111.185,111.165,111.175,297900000.0
2007-12-07 21:05:00,111.175,111.235,111.175,111.215,309300000.0
2007-12-07 21:06:00,111.215,111.235,111.18,111.235,529800000.0
2007-12-07 21:07:00,111.235,111.235,111.205,111.215,208200000.0
2007-12-07 21:08:00,111.22,111.22,111.195,111.205,100300000.0
2007-12-07 21:09:00,111.205,111.235,111.205,111.235,182400000.0
2007-12-07 21:10:00,111.235,111.235,111.205,111.205,110500000.0
2007-12-07 21:11:00,111.205,111.215,111.165,111.205,112100000.0
2007-12-07 21:12:00,111.205,111.225,111.205,111.225,178200000.0
2007-12-07 21:13:00,111.225,111.225,111.205,111.225,219500000.0
2007-12-07 21:14:00,111.225,111.235,111.225,111.225,65600000.0
2007-12-07 21:15:00,111.225,111.225,111.195,111.195,76000000.0
2007-12-07 21:16:00,111.195,111.195,111.175,111.195,119300000.0
2007-12-07 21:17:00,111.195,111.205,111.185,111.185,239200000.0
2007-12-07 21:18:00,111.195,111.195,111.175,111.175,53300000.0
2007-12-07 21:19:00,111.175,111.205,111.175,111.195,122000000.0
2007-12-07 21:20:00,111.205,111.205,111.185,111.205,121500000.0
2007-12-07 21:21:00,111.205,111.205,111.185,111.195,121700000.0
2007-12-07 21:22:00,111.19,111.2,111.185,111.185,71100000.0
2007-12-07 21:23:00,111.185,111.195,111.175,111.195,163300000.0
2007-12-07 21:24:00,111.195,111.195,111.155,111.17,313500000.0
2007-12-07 21:25:00,111.175,111.185,111.155,111.155,114100000.0
2007-12-07 21:26:00,111.155,111.155,111.155,111.155,80800000.0
2007-12-07 21:27:00,111.155,111.155,111.13,111.145,181600000.0
2007-12-07 21:28:00,111.145,111.175,111.125,111.175,535099997.0
2007-12-07 21:29:00,111.175,111.205,111.175,111.185,241700000.0
2007-12-07 21:30:00,111.175,111.195,111.175,111.175,197900000.0
2007-12-07 21:31:00,111.175,111.185,111.155,111.155,276800000.0
2007-12-07 21:32:00,111.155,111.195,111.155,111.185,379599998.0
2007-12-07 21:33:00,111.175,111.225,111.175,111.195,213300000.0
2007-12-07 21:34:00,111.195,111.215,111.185,111.185,408600000.0
2007-12-07 21:35:00,111.19,111.215,111.19,111.215,170800000.0
2007-12-07 21:36:00,111.215,111.215,111.195,111.205,102700000.0
2007-12-07 21:37:00,111.19,111.215,111.19,111.215,100300000.0
2007-12-07 21:38:00,111.205,111.215,111.185,111.205,157700000.0
2007-12-07 21:39:00,111.19,111.215,111.175,111.215,66400000.0
2007-12-07 21:40:00,111.215,111.215,111.165,111.175,142400000.0
2007-12-07 21:41:00,111.175,111.175,111.155,111.175,332900000.0
2007-12-07 21:42:00,111.175,111.225,111.175,111.22,512100000.0
2007-12-07 21:43:00,111.225,111.245,111.195,111.245,243200001.0
2007-12-07 21:44:00,111.235,111.255,111.195,111.195,476100002.0
2007-12-07 21:45:00,111.205,111.235,111.19,111.205,310400000.0
2007-12-07 21:46:00,111.205,111.205,111.185,111.205,169000000.0
2007-12-07 21:47:00,111.205,111.215,111.2,111.2,73100000.0
2007-12-07 21:48:00,111.215,111.215,111.195,111.215,212100000.0
2007-12-07 21:49:00,111.215,111.235,111.205,111.235,410800000.0
2007-12-07 21:50:00,111.235,111.235,111.19,111.195,130200000.0
2007-12-07 21:51:00,111.195,111.205,111.145,111.195,549400000.0
2007-12-07 21:52:00,111.195,111.195,111.175,111.175,73600000.0
2007-12-07 21:53:00,111.175,111.175,111.165,111.165,42700000.0
2007-12-07 21:54:00,111.18,111.18,111.18,111.18,4800000.0
2007-12-07 21:55:00,111.18,111.18,111.16,111.165,28800000.0
2007-12-07 21:56:00,111.165,111.175,111.155,111.175,200800000.0
2007-12-07 21:57:00,111.175,111.185,111.165,111.185,205600000.0
2007-12-07 21:58:00,111.185,111.195,111.165,111.195,291500000.0
2007-12-07 21:59:00,111.195,111.205,111.165,111.175,344400000.0
2007-12-07 22:00:00,111.175,111.185,111.155,111.185,301800000.0
2007-12-07 22:01:00,111.185,111.205,111.165,111.165,603700000.0
2007-12-07 22:02:00,111.175,111.195,111.165,111.185,643700000.0
2007-12-07 22:03:00,111.185,111.195,111.175,111.195,928700000.0
2007-12-07 22:04:00,111.195,111.215,111.185,111.19,729000000.0
2007-12-07 22:05:00,111.185,111.205,111.165,111.195,1484000001.0
2007-12-07 22:06:00,111.195,111.215,111.185,111.205,342800000.0
2007-12-07 22:07:00,111.205,111.225,111.205,111.225,294900000.0
2007-12-07 22:08:00,111.215,111.225,111.185,111.195,419400000.0
2007-12-07 22:09:00,111.175,111.215,111.175,111.205,333200001.0
2007-12-07 22:10:00,111.205,111.21,111.195,111.205,197700000.0
2007-12-07 22:11:00,111.205,111.215,111.195,111.205,226600000.0
2007-12-07 22:12:00,111.215,111.215,111.195,111.195,271300000.0
2007-12-07 22:13:00,111.205,111.225,111.195,111.225,165700000.0
2007-12-07 22:14:00,111.23,111.245,111.215,111.215,371700000.0
2007-12-07 22:15:00,111.215,111.245,111.205,111.225,201800000.0
2007-12-07 22:16:00,111.225,111.235,111.195,111.215,681999999.0
2007-12-07 22:17:00,111.215,111.225,111.195,111.195,500500000.0
2007-12-07 22:18:00,111.195,111.245,111.19,111.225,839200000.0
2007-12-07 22:19:00,111.225,111.235,111.215,111.225,362600000.0
2007-12-07 22:20:00,111.225,111.235,111.215,111.215,155700000.0
2007-12-07 22:21:00,111.215,111.225,111.215,111.225,134300000.0
2007-12-07 22:22:00,111.225,111.245,111.225,111.235,337000000.0
2007-12-07 22:23:00,111.235,111.265,111.215,111.255,771300003.0
2007-12-07 22:24:00,111.255,111.285,111.255,111.285,608900000.0
2007-12-07 22:25:00,111.285,111.285,111.255,111.26,303600000.0
2007-12-07 22:26:00,111.265,111.265,111.185,111.185,553800000.0
2007-12-07 22:27:00,111.185,111.185,111.18,111.18,169100000.0
2007-12-07 22:28:00,111.185,111.195,111.185,111.185,96800000.0
2007-12-07 22:29:00,111.19,111.195,111.175,111.185,238900000.0
2007-12-07 22:30:00,111.185,111.19,111.165,111.165,60800000.0
2007-12-07 22:31:00,111.165,111.165,111.105,111.135,310400000.0
2007-12-07 22:32:00,111.135,111.145,111.115,111.135,316800000.0
2007-12-07 22:33:00,111.135,111.135,111.065,111.065,887399992.0
2007-12-07 22:34:00,111.065,111.125,111.065,111.125,373799999.0
2007-12-07 22:35:00,111.115,111.145,111.115,111.135,478800000.0
2007-12-07 22:36:00,111.135,111.155,111.125,111.125,255600000.0
2007-12-07 22:37:00,111.125,111.135,111.115,111.125,204699999.0
2007-12-07 22:38:00,111.125,111.135,111.1,111.135,151400000.0
2007-12-07 22:39:00,111.125,111.145,111.12,111.145,113700000.0
2007-12-07 22:40:00,111.145,111.145,111.085,111.085,266899997.0
2007-12-07 22:41:00,111.105,111.115,111.085,111.115,259300003.0
2007-12-07 22:42:00,111.115,111.115,111.105,111.115,373100000.0
2007-12-07 22:43:00,111.115,111.115,111.095,111.095,307300000.0
2007-12-07 22:44:00,111.095,111.095,111.065,111.085,256000000.0
2007-12-07 22:45:00,111.085,111.105,111.075,111.095,397600000.0
2007-12-07 22:46:00,111.095,111.095,111.075,111.095,95200000.0
2007-12-07 22:47:00,111.095,111.105,111.075,111.095,420700000.0
2007-12-07 22:48:00,111.095,111.115,111.095,111.115,601900008.0
2007-12-07 22:49:00,111.115,111.12,111.1,111.105,131500000.0
2007-12-07 22:50:00,111.105,111.115,111.075,111.105,1031099993.0
2007-12-07 22:51:00,111.105,111.115,111.095,111.105,746299997.0
2007-12-07 22:52:00,111.105,111.105,111.06,111.075,265399997.0
2007-12-07 22:53:00,111.065,111.075,111.055,111.055,81800000.0
2007-12-07 22:54:00,111.075,111.095,111.075,111.075,183299998.0
2007-12-07 22:55:00,111.075,111.095,111.055,111.075,385199999.0
2007-12-07 22:56:00,111.075,111.095,111.075,111.085,255800002.0
2007-12-07 22:57:00,111.095,111.095,111.075,111.075,551800002.0
2007-12-07 22:58:00,111.075,111.075,111.065,111.075,64700000.0
2007-12-07 22:59:00,111.075,111.085,111.065,111.085,189300000.0
2007-12-07 23:00:00,111.085,111.105,111.085,111.105,167600000.0
2007-12-10 00:01:00,111.06,111.07,111.06,111.07,200000000.0
2007-12-10 00:02:00,111.06,111.07,111.05,111.05,200000000.0
2007-12-10 00:03:00,111.06,111.06,111.05,111.06,200000000.0
2007-12-10 00:04:00,111.05,111.06,111.05,111.05,200000000.0
2007-12-10 00:06:00,111.03,111.03,110.99,110.99,200000000.0
2007-12-10 00:07:00,110.98,110.98,110.98,110.98,200000000.0
2007-12-10 00:08:00,110.95,110.96,110.94,110.96,200000000.0
2007-12-10 00:09:00,110.95,110.95,110.94,110.94,200000000.0
2007-12-10 00:10:00,110.95,110.95,110.95,110.95,200000000.0
2007-12-10 00:11:00,110.94,110.94,110.94,110.94,200000000.0
2007-12-10 00:12:00,110.92,110.93,110.92,110.93,200000000.0
2007-12-10 00:13:00,110.89,110.91,110.89,110.91,200000000.0
2007-12-10 00:14:00,110.91,110.91,110.875,110.9,343600000.0
2007-12-10 00:15:00,110.91,110.91,110.88,110.89,460200000.0
2007-12-10 00:16:00,110.9,110.9,110.89,110.89,289600000.0
2007-12-10 00:17:00,110.89,110.9,110.89,110.89,472800000.0
2007-12-10 00:18:00,110.89,110.91,110.89,110.89,468000000.0
2007-12-10 00:19:00,110.89,110.91,110.89,110.9,432000000.0
2007-12-10 00:20:00,110.9,110.9,110.86,110.89,367700000.0
2007-12-10 00:21:00,110.9,110.9,110.87,110.87,344000000.0
2007-12-10 00:22:00,110.87,110.87,110.85,110.85,232400000.0
2007-12-10 00:23:00,110.85,110.88,110.85,110.87,296300000.0
2007-12-10 00:24:00,110.87,110.9,110.87,110.9,445600000.0
2007-12-10 00:25:00,110.9,110.91,110.885,110.91,382600000.0
2007-12-10 00:26:00,110.91,110.91,110.9,110.91,205100000.0
2007-12-10 00:27:00,110.91,110.91,110.9,110.91,292800000.0
2007-12-10 00:28:00,110.91,110.91,110.91,110.91,138400000.0
2007-12-10 00:29:00,110.91,110.92,110.9,110.91,374400000.0
2007-12-10 00:30:00,110.91,110.92,110.88,110.92,393000000.0
2007-12-10 00:31:00,110.92,110.94,110.9,110.93,277100000.0
2007-12-10 00:32:00,110.93,110.94,110.93,110.93,336700000.0
2007-12-10 00:33:00,110.93,110.95,110.925,110.95,312900000.0
2007-12-10 00:34:00,110.95,110.95,110.94,110.94,220800000.0
2007-12-10 00:35:00,110.94,110.99,110.94,110.99,373700000.0
2007-12-10 00:36:00,110.99,110.99,110.96,110.96,135800000.0
2007-12-10 00:37:00,110.98,110.99,110.98,110.99,41600000.0
2007-12-10 00:38:00,110.99,110.99,110.98,110.99,169300000.0
2007-12-10 00:39:00,110.99,111.0,110.99,110.99,152800000.0
2007-12-10 00:40:00,110.99,111.01,110.96,111.01,207800000.0
2007-12-10 00:41:00,111.01,111.01,111.0,111.01,172000000.0
2007-12-10 00:42:00,111.01,111.03,111.01,111.02,97900000.0
2007-12-10 00:43:00,111.02,111.06,111.02,111.05,319400000.0
2007-12-10 00:44:00,111.05,111.07,111.05,111.07,98400000.0
2007-12-10 00:45:00,111.07,111.09,111.06,111.09,250400000.0
2007-12-10 00:46:00,111.09,111.14,111.09,111.11,167500000.0
2007-12-10 00:47:00,111.11,111.12,111.11,111.11,127500000.0
2007-12-10 00:48:00,111.11,111.12,111.11,111.12,366600000.0
2007-12-10 00:49:00,111.12,111.12,111.095,111.12,90400000.0
2007-12-10 00:50:00,111.12,111.12,111.11,111.11,32000000.0
2007-12-10 00:51:00,111.11,111.11,111.11,111.11,34400000.0
2007-12-10 00:52:00,111.11,111.11,111.08,111.1,178400000.0
2007-12-10 00:53:00,111.1,111.1,111.1,111.1,26400000.0
2007-12-10 00:54:00,111.1,111.1,111.07,111.08,198200000.0
2007-12-10 00:55:00,111.08,111.08,111.045,111.06,167100000.0
2007-12-10 00:56:00,111.07,111.08,111.055,111.07,159400000.0
2007-12-10 00:57:00,110.94,110.98,110.94,110.97,107700000.0
2007-12-10 00:58:00,110.96,110.98,110.95,110.98,107700000.0
2007-12-10 00:59:00,111.07,111.07,111.045,111.06,107700000.0
2007-12-10 01:00:00,111.06,111.07,111.055,111.07,91800000.0
2007-12-10 01:01:00,111.07,111.07,111.02,111.04,291200000.0
2007-12-10 01:02:00,111.04,111.04,111.01,111.01,168000000.0
2007-12-10 01:03:00,111.01,111.04,111.01,111.04,136000000.0
2007-12-10 01:04:00,111.04,111.04,111.02,111.03,77900000.0
2007-12-10 01:05:00,111.03,111.03,110.98,111.0,204800000.0
2007-12-10 01:06:00,111.0,111.03,110.955,110.965,633900000.0
2007-12-10 01:07:00,110.965,110.985,110.935,110.94,454300000.0
2007-12-10 01:08:00,110.94,110.955,110.915,110.945,480700000.0
2007-12-10 01:09:00,110.95,110.955,110.92,110.94,360400000.0
2007-12-10 01:10:00,110.94,110.945,110.94,110.945,203800000.0
2007-12-10 01:11:00,110.945,110.945,110.885,110.905,738100001.0
2007-12-10 01:12:00,110.915,110.925,110.915,110.92,402400000.0
2007-12-10 01:13:00,110.92,110.925,110.885,110.89,625600000.0
2007-12-10 01:14:00,110.89,110.905,110.875,110.9,649800000.0
2007-12-10 01:15:00,110.9,110.915,110.885,110.895,665100000.0
2007-12-10 01:16:00,110.895,110.91,110.825,110.91,753000000.0
2007-12-10 01:17:00,110.915,110.925,110.89,110.925,825000000.0
2007-12-10 01:18:00,110.925,110.93,110.87,110.87,403900000.0
2007-12-10 01:19:00,110.87,110.875,110.825,110.835,752800000.0
2007-12-10 01:20:00,110.835,110.835,110.785,110.81,691900000.0
2007-12-10 01:21:00,110.81,110.855,110.795,110.83,770400001.0
2007-12-10 01:22:00,110.83,110.855,110.825,110.845,627900000.0
2007-12-10 01:23:00,110.835,110.895,110.835,110.885,1003800000.0
2007-12-10 01:24:00,110.885,110.935,110.885,110.935,474000000.0
2007-12-10 01:25:00,110.935,110.94,110.93,110.93,342400000.0
2007-12-10 01:26:00,110.93,110.935,110.89,110.905,401600000.0
2007-12-10 01:27:00,110.905,110.935,110.885,110.92,673100002.0
2007-12-10 01:28:00,110.915,110.95,110.905,110.95,488000000.0
2007-12-10 01:29:00,110.95,110.985,110.95,110.98,672800000.0
2007-12-10 01:30:00,110.98,111.0,110.96,110.985,900100000.0
2007-12-10 01:31:00,110.985,111.005,110.975,110.985,553000000.0
2007-12-10 01:32:00,110.985,110.985,110.905,110.925,783200000.0
2007-12-10 01:33:00,110.925,110.925,110.875,110.885,448800000.0
2007-12-10 01:34:00,110.895,110.905,110.875,110.875,358300000.0
2007-12-10 01:35:00,110.875,110.88,110.845,110.845,389400000.0
2007-12-10 01:36:00,110.845,110.855,110.815,110.825,654400000.0
2007-12-10 01:37:00,110.825,110.835,110.82,110.83,572000000.0
2007-12-10 01:38:00,110.83,110.835,110.805,110.815,364000000.0
2007-12-10 01:39:00,110.815,110.815,110.785,110.805,424400000.0
2007-12-10 01:40:00,110.805,110.825,110.805,110.825,402400000.0
2007-12-10 01:41:00,110.825,110.825,110.81,110.825,214400000.0
2007-12-10 01:42:00,110.825,110.825,110.8,110.815,340000000.0
2007-12-10 01:43:00,110.795,110.84,110.78,110.84,669100000.0
2007-12-10 01:44:00,110.84,110.845,110.84,110.845,386100000.0
2007-12-10 01:45:00,110.845,110.87,110.825,110.845,645300001.0
2007-12-10 01:46:00,110.845,110.875,110.84,110.87,666400000.0
2007-12-10 01:47:00,110.87,110.87,110.85,110.85,336000000.0
2007-12-10 01:48:00,110.85,110.87,110.825,110.835,388000000.0
2007-12-10 01:49:00,110.835,110.865,110.815,110.845,336400000.0
2007-12-10 01:50:00,110.845,110.855,110.755,110.815,653300000.0
2007-12-10 01:51:00,110.815,110.905,110.815,110.905,547600000.0
2007-12-10 01:52:00,110.905,110.945,110.875,110.905,598900000.0
2007-12-10 01:53:00,110.905,110.91,110.875,110.875,263300000.0
2007-12-10 01:54:00,110.875,110.92,110.87,110.905,549800000.0
2007-12-10 01:55:00,110.905,110.945,110.895,110.945,504399999.0
2007-12-10 01:56:00,110.945,110.955,110.925,110.935,350400000.0
2007-12-10 01:57:00,110.935,110.975,110.895,110.965,777400000.0
2007-12-10 01:58:00,110.965,110.975,110.945,110.975,320800000.0
2007-12-10 01:59:00,110.975,111.025,110.955,110.965,362400000.0
2007-12-10 02:00:00,110.965,110.985,110.905,110.905,656000000.0
2007-12-10 02:01:00,110.905,110.925,110.895,110.91,403600000.0
2007-12-10 02:02:00,110.915,110.945,110.895,110.925,890400000.0
2007-12-10 02:03:00,110.925,110.945,110.915,110.945,430299999.0
2007-12-10 02:04:00,110.945,110.965,110.945,110.945,237600000.0
2007-12-10 02:05:00,110.945,110.99,110.945,110.99,263200000.0
2007-12-10 02:06:00,110.99,111.01,110.965,111.005,383200000.0
2007-12-10 02:07:00,111.005,111.01,110.945,110.965,853400000.0
2007-12-10 02:08:00,110.965,111.0,110.965,110.965,459200000.0
2007-12-10 02:09:00,110.965,110.975,110.965,110.97,437600000.0
2007-12-10 02:10:00,110.965,110.975,110.945,110.965,621899999.0
2007-12-10 02:11:00,110.965,110.965,110.965,110.965,528000000.0
2007-12-10 02:12:00,110.965,110.995,110.965,110.985,853600000.0
2007-12-10 02:13:00,110.985,110.995,110.965,110.985,670400000.0
2007-12-10 02:14:00,110.985,110.985,110.945,110.945,380200000.0
2007-12-10 02:15:00,110.945,110.975,110.925,110.975,413500000.0
2007-12-10 02:16:00,110.975,110.985,110.955,110.985,448400000.0
2007-12-10 02:17:00,110.955,110.965,110.915,110.945,700400000.0
2007-12-10 02:18:00,110.945,110.945,110.925,110.925,228000000.0
2007-12-10 02:19:00,110.925,110.945,110.895,110.945,392500000.0
2007-12-10 02:20:00,110.945,110.96,110.915,110.95,506400000.0
2007-12-10 02:21:00,110.95,110.95,110.905,110.92,884000000.0
2007-12-10 02:22:00,110.92,110.925,110.91,110.92,584000000.0
2007-12-10 02:23:00,110.92,110.925,110.895,110.895,383700000.0
2007-12-10 02:24:00,110.91,110.91,110.885,110.9,491700000.0
2007-12-10 02:25:00,110.9,110.91,110.895,110.895,232000000.0
2007-12-10 02:26:00,110.9,110.9,110.89,110.89,376000000.0
2007-12-10 02:27:00,110.89,110.91,110.875,110.89,321300000.0
2007-12-10 02:28:00,110.895,110.91,110.89,110.89,308400000.0
2007-12-10 02:29:00,110.89,110.89,110.875,110.89,530300000.0
2007-12-10 02:30:00,110.89,110.905,110.885,110.895,268700000.0
2007-12-10 02:31:00,110.895,110.905,110.885,110.905,487600009.0
2007-12-10 02:32:00,110.905,110.92,110.895,110.9,574400000.0
2007-12-10 02:33:00,110.9,110.905,110.9,110.905,169600000.0
2007-12-10 02:34:00,110.905,110.905,110.885,110.9,449700000.0
2007-12-10 02:35:00,110.9,110.905,110.89,110.9,132400000.0
2007-12-10 02:36:00,110.91,110.92,110.905,110.91,236000000.0
2007-12-10 02:37:00,110.915,110.935,110.915,110.915,556800000.0
2007-12-10 02:38:00,110.915,110.915,110.905,110.91,215200000.0
2007-12-10 02:39:00,110.91,110.94,110.91,110.94,223100000.0
2007-12-10 02:40:00,110.94,110.94,110.915,110.935,403900001.0
2007-12-10 02:41:00,110.935,110.94,110.935,110.94,167200000.0
2007-12-10 02:42:00,110.94,110.94,110.895,110.9,286400000.0
2007-12-10 02:43:00,110.9,110.92,110.89,110.895,780800000.0
2007-12-10 02:44:00,110.895,110.925,110.87,110.875,1094200005.0
2007-12-10 02:45:00,110.875,110.915,110.875,110.905,1064800000.0
2007-12-10 02:46:00,110.905,110.915,110.885,110.885,331200000.0
2007-12-10 02:47:00,110.885,110.905,110.865,110.895,849700000.0
2007-12-10 02:48:00,110.895,110.9,110.885,110.89,214300000.0
2007-12-10 02:49:00,110.89,110.91,110.885,110.905,291900000.0
2007-12-10 02:50:00,110.895,110.9,110.815,110.82,683900000.0
2007-12-10 02:51:00,110.82,110.825,110.77,110.8,979300000.0
2007-12-10 02:52:00,110.8,110.82,110.78,110.8,1195200000.0
2007-12-10 02:53:00,110.8,110.8,110.76,110.76,759200000.0
2007-12-10 02:54:00,110.76,110.785,110.675,110.725,1323800000.0
2007-12-10 02:55:00,110.725,110.765,110.695,110.71,1173800000.0
2007-12-10 02:56:00,110.695,110.73,110.685,110.725,496400001.0
2007-12-10 02:57:00,110.725,110.74,110.7,110.72,1077200000.0
2007-12-10 02:58:00,110.715,110.73,110.685,110.685,375200000.0
2007-12-10 02:59:00,110.685,110.695,110.675,110.685,397100000.0
2007-12-10 03:00:00,110.685,110.695,110.685,110.685,674400000.0
2007-12-10 03:01:00,110.685,110.7,110.665,110.675,717200001.0
2007-12-10 03:02:00,110.675,110.705,110.655,110.69,1094900005.0
2007-12-10 03:03:00,110.685,110.75,110.685,110.735,836800000.0
2007-12-10 03:04:00,110.735,110.755,110.715,110.725,1033300001.0
2007-12-10 03:05:00,110.73,110.755,110.73,110.745,413100000.0
2007-12-10 03:06:00,110.745,110.745,110.7,110.7,566400000.0
2007-12-10 03:07:00,110.7,110.7,110.625,110.635,656600000.0
2007-12-10 03:08:00,110.635,110.635,110.625,110.635,274400000.0
2007-12-10 03:09:00,110.635,110.635,110.585,110.635,881600000.0
2007-12-10 03:10:00,110.635,110.64,110.555,110.555,1245000006.0
2007-12-10 03:11:00,110.565,110.585,110.555,110.585,935600001.0
2007-12-10 03:12:00,110.585,110.585,110.575,110.575,401600000.0
2007-12-10 03:13:00,110.57,110.58,110.57,110.575,86400000.0
2007-12-10 03:14:00,110.575,110.585,110.555,110.575,790799993.0
2007-12-10 03:15:00,110.585,110.64,110.585,110.62,520000000.0
2007-12-10 03:16:00,110.62,110.62,110.615,110.615,205699995.0
2007-12-10 03:17:00,110.63,110.645,110.615,110.625,748399999.0
2007-12-10 03:18:00,110.625,110.675,110.615,110.67,522399997.0
2007-12-10 03:19:00,110.67,110.68,110.645,110.655,432400000.0
2007-12-10 03:20:00,110.655,110.655,110.625,110.63,244900000.0
2007-12-10 03:21:00,110.635,110.655,110.625,110.625,313900000.0
2007-12-10 03:22:00,110.64,110.64,110.625,110.635,168800000.0
2007-12-10 03:23:00,110.635,110.655,110.63,110.65,696699995.0
2007-12-10 03:24:00,110.655,110.68,110.645,110.67,932699997.0
2007-12-10 03:25:00,110.67,110.685,110.665,110.675,144099996.0
2007-12-10 03:26:00,110.66,110.675,110.66,110.665,144000000.0
2007-12-10 03:27:00,110.655,110.67,110.655,110.665,68399999.0
2007-12-10 03:28:00,110.665,110.67,110.645,110.65,393000000.0
2007-12-10 03:29:00,110.655,110.66,110.655,110.655,46400000.0
2007-12-10 03:30:00,110.655,110.655,110.645,110.645,123200000.0
2007-12-10 03:31:00,110.645,110.645,110.645,110.645,99200000.0
2007-12-10 03:32:00,110.645,110.645,110.575,110.585,396000000.0
2007-12-10 03:33:00,110.585,110.695,110.585,110.655,984400000.0
2007-12-10 03:34:00,110.655,110.675,110.65,110.67,590400000.0
2007-12-10 03:35:00,110.67,110.7,110.67,110.675,603199996.0
2007-12-10 03:36:00,110.695,110.715,110.675,110.68,751499993.0
2007-12-10 03:37:00,110.68,110.69,110.68,110.69,360000000.0
2007-12-10 03:38:00,110.69,110.7,110.675,110.69,296800000.0
2007-12-10 03:39:00,110.69,110.69,110.635,110.64,614700000.0
2007-12-10 03:40:00,110.645,110.665,110.635,110.655,514199999.0
2007-12-10 03:41:00,110.655,110.665,110.63,110.64,506400000.0
2007-12-10 03:42:00,110.635,110.655,110.63,110.655,437000000.0
2007-12-10 03:43:00,110.655,110.665,110.635,110.665,269299996.0
2007-12-10 03:44:00,110.665,110.665,110.665,110.665,178700000.0
2007-12-10 03:45:00,110.665,110.685,110.665,110.685,345200000.0
2007-12-10 03:46:00,110.685,110.695,110.675,110.695,334400000.0
2007-12-10 03:47:00,110.695,110.715,110.685,110.695,530300000.0
2007-12-10 03:48:00,110.695,110.715,110.695,110.705,250500000.0
2007-12-10 03:49:00,110.695,110.715,110.685,110.69,350100000.0
2007-12-10 03:50:00,110.705,110.705,110.685,110.695,236100000.0
2007-12-10 03:51:00,110.695,110.705,110.685,110.695,345800000.0
2007-12-10 03:52:00,110.695,110.715,110.695,110.705,261600000.0
2007-12-10 03:53:00,110.71,110.715,110.705,110.715,100800000.0
2007-12-10 03:54:00,110.715,110.715,110.715,110.715,183200000.0
2007-12-10 03:55:00,110.715,110.715,110.705,110.715,136800000.0
2007-12-10 03:56:00,110.715,110.725,110.715,110.725,318400000.0
2007-12-10 03:57:00,110.725,110.735,110.715,110.735,152800000.0
2007-12-10 03:58:00,110.735,110.735,110.725,110.735,101000000.0
2007-12-10 03:59:00,110.735,110.775,110.735,110.765,650900000.0
2007-12-10 04:00:00,110.775,110.775,110.765,110.77,887299990.0
2007-12-10 04:01:00,110.77,110.845,110.765,110.825,826399999.0
2007-12-10 04:02:00,110.825,110.885,110.825,110.855,1037299998.0
2007-12-10 04:03:00,110.855,110.855,110.84,110.845,71100000.0
2007-12-10 04:04:00,110.845,110.855,110.82,110.855,466900000.0
2007-12-10 04:05:00,110.855,110.855,110.845,110.855,498400000.0
2007-12-10 04:06:00,110.855,110.865,110.845,110.855,422400000.0
2007-12-10 04:07:00,110.855,110.865,110.845,110.855,232700000.0
2007-12-10 04:08:00,110.855,110.855,110.845,110.855,283200000.0
2007-12-10 04:09:00,110.855,110.865,110.855,110.855,158400000.0
2007-12-10 04:10:00,110.855,110.865,110.835,110.855,144600000.0
2007-12-10 04:11:00,110.855,110.87,110.845,110.86,355799999.0
2007-12-10 04:12:00,110.86,110.905,110.855,110.895,353600000.0
2007-12-10 04:13:00,110.895,110.905,110.885,110.885,289100000.0
2007-12-10 04:14:00,110.895,110.905,110.885,110.905,129300000.0
2007-12-10 04:15:00,110.905,110.905,110.895,110.905,217200000.0
2007-12-10 04:16:00,110.915,110.915,110.905,110.905,102400000.0
2007-12-10 04:17:00,110.905,110.965,110.905,110.945,762700000.0
2007-12-10 04:18:00,110.965,110.965,110.945,110.955,113400000.0
2007-12-10 04:19:00,110.955,110.965,110.955,110.965,235000000.0
2007-12-10 04:20:00,110.965,110.965,110.955,110.955,62500000.0
2007-12-10 04:21:00,110.955,110.955,110.955,110.955,17600000.0
2007-12-10 04:22:00,110.955,110.965,110.94,110.94,144800000.0
2007-12-10 04:23:00,110.94,110.945,110.94,110.945,105600000.0
2007-12-10 04:24:00,110.945,110.945,110.93,110.94,467200000.0
2007-12-10 04:25:00,110.94,110.945,110.925,110.925,327000000.0
2007-12-10 04:26:00,110.935,110.94,110.925,110.935,281000000.0
2007-12-10 04:27:00,110.935,110.935,110.915,110.925,271399999.0
2007-12-10 04:28:00,110.925,110.93,110.915,110.915,146000000.0
2007-12-10 04:29:00,110.925,110.925,110.915,110.915,192800000.0
2007-12-10 04:30:00,110.915,110.915,110.905,110.905,155500000.0
2007-12-10 04:31:00,110.91,110.91,110.91,110.91,24000000.0
2007-12-10 04:32:00,110.91,110.925,110.91,110.915,377600000.0
2007-12-10 04:33:00,110.915,110.915,110.905,110.91,165600000.0
2007-12-10 04:34:00,110.91,110.915,110.885,110.895,200600000.0
2007-12-10 04:35:00,110.895,110.895,110.895,110.895,70400000.0
2007-12-10 04:36:00,110.895,110.895,110.84,110.845,232000000.0
2007-12-10 04:37:00,110.845,110.855,110.835,110.855,728000000.0
2007-12-10 04:38:00,110.855,110.87,110.835,110.85,390599995.0
2007-12-10 04:39:00,110.845,110.855,110.835,110.845,459199998.0
2007-12-10 04:40:00,110.845,110.85,110.805,110.81,539200000.0
2007-12-10 04:41:00,110.805,110.835,110.795,110.835,532600000.0
2007-12-10 04:42:00,110.835,110.85,110.83,110.845,498400000.0
2007-12-10 04:43:00,110.845,110.845,110.84,110.845,172000000.0
2007-12-10 04:44:00,110.84,110.85,110.84,110.85,340000000.0
2007-12-10 04:45:00,110.85,110.85,110.84,110.85,32500000.0
2007-12-10 04:46:00,110.845,110.85,110.795,110.825,704499999.0
2007-12-10 04:47:00,110.815,110.835,110.795,110.835,277400000.0
2007-12-10 04:48:00,110.835,110.835,110.82,110.835,83300000.0
2007-12-10 04:49:00,110.825,110.84,110.825,110.835,75600000.0
2007-12-10 04:50:00,110.835,110.875,110.835,110.855,382800000.0
2007-12-10 04:51:00,110.86,110.87,110.855,110.855,165300000.0
2007-12-10 04:52:00,110.855,110.86,110.84,110.845,145900000.0
2007-12-10 04:53:00,110.845,110.85,110.82,110.845,123200001.0
2007-12-10 04:54:00,110.845,110.85,110.825,110.845,160000000.0
2007-12-10 04:55:00,110.845,110.85,110.825,110.845,60000000.0
2007-12-10 04:56:00,110.845,110.85,110.845,110.845,45600000.0
2007-12-10 04:57:00,110.845,110.85,110.845,110.845,96000000.0
2007-12-10 04:58:00,110.845,110.85,110.845,110.845,36800000.0
2007-12-10 04:59:00,110.845,110.86,110.845,110.86,163300000.0
2007-12-10 05:00:00,110.85,110.865,110.85,110.855,28000000.0
2007-12-10 05:01:00,110.845,110.85,110.795,110.845,545300001.0
2007-12-10 05:02:00,110.825,110.845,110.805,110.815,793700007.0
2007-12-10 05:03:00,110.845,110.845,110.795,110.805,201000000.0
2007-12-10 05:04:00,110.815,110.845,110.81,110.84,247200000.0
2007-12-10 05:05:00,110.84,110.855,110.82,110.855,253600000.0
2007-12-10 05:06:00,110.855,110.855,110.85,110.855,85600000.0
2007-12-10 05:07:00,110.855,110.855,110.85,110.855,64800000.0
2007-12-10 05:08:00,110.86,110.86,110.85,110.855,68800000.0
2007-12-10 05:09:00,110.855,110.855,110.825,110.825,104400000.0
2007-12-10 05:10:00,110.815,110.835,110.805,110.825,138300000.0
2007-12-10 05:11:00,110.825,110.825,110.81,110.825,72800000.0
2007-12-10 05:12:00,110.81,110.835,110.81,110.835,97600000.0
2007-12-10 05:13:00,110.835,110.835,110.815,110.83,146200000.0
2007-12-10 05:14:00,110.83,110.83,110.81,110.83,135200000.0
2007-12-10 05:15:00,110.83,110.85,110.83,110.85,106400000.0
2007-12-10 05:16:00,110.85,110.855,110.845,110.855,200000000.0
2007-12-10 05:17:00,110.855,110.86,110.845,110.85,216000000.0
2007-12-10 05:18:00,110.85,110.855,110.845,110.845,80000000.0
2007-12-10 05:19:00,110.845,110.85,110.84,110.85,115200000.0
2007-12-10 05:20:00,110.85,110.85,110.85,110.85,88000000.0
2007-12-10 05:21:00,110.85,110.85,110.825,110.835,128200000.0
2007-12-10 05:22:00,110.835,110.845,110.81,110.815,185600000.0
2007-12-10 05:23:00,110.81,110.82,110.81,110.81,57600000.0
2007-12-10 05:24:00,110.82,110.82,110.805,110.805,40800000.0
2007-12-10 05:25:00,110.805,110.815,110.805,110.805,131200000.0
2007-12-10 05:26:00,110.805,110.81,110.8,110.805,91200000.0
2007-12-10 05:27:00,110.805,110.825,110.795,110.795,299399997.0
2007-12-10 05:28:00,110.795,110.8,110.795,110.795,34400000.0
2007-12-10 05:29:00,110.795,110.795,110.79,110.795,31200000.0
2007-12-10 05:30:00,110.785,110.795,110.765,110.775,211999999.0
2007-12-10 05:31:00,110.775,110.79,110.76,110.79,296800000.0
2007-12-10 05:32:00,110.79,110.81,110.785,110.81,696699991.0
2007-12-10 05:33:00,110.805,110.81,110.795,110.795,386399995.0
2007-12-10 05:34:00,110.795,110.855,110.795,110.85,768799995.0
2007-12-10 05:35:00,110.85,110.875,110.845,110.855,249700000.0
2007-12-10 05:36:00,110.865,110.865,110.845,110.86,580600003.0
2007-12-10 05:37:00,110.86,110.86,110.85,110.86,236000000.0
2007-12-10 05:38:00,110.86,110.87,110.86,110.87,50400000.0
2007-12-10 05:39:00,110.865,110.865,110.845,110.855,126700000.0
2007-12-10 05:40:00,110.855,110.865,110.855,110.86,47000000.0
2007-12-10 05:41:00,110.865,110.87,110.855,110.865,73600000.0
2007-12-10 05:42:00,110.865,110.865,110.855,110.855,113600000.0
2007-12-10 05:43:00,110.855,110.855,110.83,110.835,250400000.0
2007-12-10 05:44:00,110.835,110.84,110.835,110.835,45600000.0
2007-12-10 05:45:00,110.835,110.84,110.825,110.835,158600000.0
2007-12-10 05:46:00,110.83,110.84,110.825,110.84,76000000.0
2007-12-10 05:47:00,110.83,110.84,110.815,110.815,70200000.0
2007-12-10 05:48:00,110.84,110.85,110.825,110.85,316800000.0
2007-12-10 05:49:00,110.855,110.86,110.845,110.86,467200003.0
2007-12-10 05:50:00,110.86,110.87,110.855,110.865,186400000.0
2007-12-10 05:51:00,110.87,110.87,110.855,110.855,100800000.0
2007-12-10 05:52:00,110.865,110.87,110.86,110.865,99700000.0
2007-12-10 05:53:00,110.865,110.87,110.865,110.865,88000000.0
2007-12-10 05:54:00,110.865,110.87,110.86,110.86,114400000.0
2007-12-10 05:55:00,110.865,110.865,110.86,110.865,14400000.0
2007-12-10 05:56:00,110.86,110.865,110.825,110.835,433300000.0
2007-12-10 05:57:00,110.835,110.845,110.83,110.845,79200000.0
2007-12-10 05:58:00,110.845,110.855,110.83,110.83,239200000.0
2007-12-10 05:59:00,110.845,110.845,110.825,110.835,169600000.0
2007-12-10 06:00:00,110.835,110.845,110.83,110.83,198400000.0
2007-12-10 06:01:00,110.83,110.845,110.83,110.835,160800000.0
2007-12-10 06:02:00,110.835,110.845,110.825,110.845,295200000.0
2007-12-10 06:03:00,110.845,110.86,110.835,110.86,160800001.0
2007-12-10 06:04:00,110.86,110.86,110.85,110.855,148000000.0
2007-12-10 06:05:00,110.85,110.85,110.84,110.84,156800000.0
2007-12-10 06:06:00,110.84,110.845,110.83,110.83,233600000.0
2007-12-10 06:07:00,110.83,110.84,110.83,110.83,124800000.0
2007-12-10 06:08:00,110.83,110.83,110.825,110.83,131200000.0
2007-12-10 06:09:00,110.83,110.83,110.825,110.83,190400000.0
2007-12-10 06:10:00,110.83,110.83,110.825,110.83,62400000.0
2007-12-10 06:11:00,110.83,110.84,110.83,110.84,43200000.0
2007-12-10 06:12:00,110.835,110.835,110.825,110.835,257600000.0
2007-12-10 06:13:00,110.84,110.84,110.815,110.825,272000000.0
2007-12-10 06:14:00,110.825,110.825,110.795,110.795,199200000.0
2007-12-10 06:15:00,110.795,110.805,110.785,110.805,148000000.0
2007-12-10 06:16:00,110.805,110.825,110.805,110.825,214099999.0
2007-12-10 06:17:00,110.825,110.825,110.795,110.815,260000000.0
2007-12-10 06:18:00,110.815,110.825,110.81,110.825,301200000.0
2007-12-10 06:19:00,110.825,110.835,110.795,110.825,482500000.0
2007-12-10 06:20:00,110.82,110.845,110.82,110.83,281300000.0
2007-12-10 06:21:00,110.83,110.85,110.82,110.85,126700000.0
2007-12-10 06:22:00,110.85,110.85,110.825,110.83,203800000.0
2007-12-10 06:23:00,110.83,110.845,110.815,110.825,389700000.0
2007-12-10 06:24:00,110.815,110.835,110.815,110.825,129600000.0
2007-12-10 06:25:00,110.815,110.83,110.815,110.83,112800000.0
2007-12-10 06:26:00,110.82,110.825,110.81,110.815,55200000.0
2007-12-10 06:27:00,110.81,110.825,110.805,110.805,172000000.0
2007-12-10 06:28:00,110.805,110.815,110.8,110.81,311100000.0
2007-12-10 06:29:00,110.815,110.825,110.8,110.81,358300000.0
2007-12-10 06:30:00,110.81,110.81,110.805,110.81,135600000.0
2007-12-10 06:31:00,110.81,110.825,110.8,110.81,248400000.0
2007-12-10 06:32:00,110.81,110.835,110.81,110.82,364400000.0
2007-12-10 06:33:00,110.835,110.835,110.81,110.82,303399998.0
2007-12-10 06:34:00,110.84,110.84,110.815,110.825,285900000.0
2007-12-10 06:35:00,110.815,110.83,110.81,110.825,128400000.0
2007-12-10 06:36:00,110.815,110.83,110.81,110.815,81800000.0
2007-12-10 06:37:00,110.825,110.825,110.805,110.805,427600000.0
2007-12-10 06:38:00,110.8,110.805,110.785,110.785,277700000.0
2007-12-10 06:39:00,110.78,110.795,110.775,110.79,307399999.0
2007-12-10 06:40:00,110.79,110.805,110.775,110.79,376000000.0
2007-12-10 06:41:00,110.79,110.8,110.785,110.795,228000000.0
2007-12-10 06:42:00,110.795,110.795,110.755,110.76,596999998.0
2007-12-10 06:43:00,110.76,110.775,110.76,110.765,265600000.0
2007-12-10 06:44:00,110.765,110.785,110.765,110.765,424000000.0
2007-12-10 06:45:00,110.765,110.775,110.745,110.755,389700000.0
2007-12-10 06:46:00,110.755,110.785,110.745,110.77,477899999.0
2007-12-10 06:47:00,110.775,110.785,110.765,110.775,152800000.0
2007-12-10 06:48:00,110.775,110.78,110.77,110.78,44800000.0
2007-12-10 06:49:00,110.78,110.78,110.77,110.78,17600000.0
2007-12-10 06:50:00,110.78,110.815,110.765,110.77,534600000.0
2007-12-10 06:51:00,110.775,110.775,110.745,110.75,249600000.0
2007-12-10 06:52:00,110.75,110.755,110.745,110.745,470400000.0
2007-12-10 06:53:00,110.745,110.75,110.745,110.745,79200000.0
2007-12-10 06:54:00,110.75,110.75,110.745,110.75,174400000.0
2007-12-10 06:55:00,110.75,110.75,110.745,110.75,144000000.0
2007-12-10 06:56:00,110.75,110.755,110.735,110.755,192800000.0
2007-12-10 06:57:00,110.755,110.78,110.755,110.78,272000000.0
2007-12-10 06:58:00,110.78,110.78,110.765,110.77,192000000.0
2007-12-10 06:59:00,110.77,110.77,110.76,110.76,227200000.0
2007-12-10 07:00:00,110.76,110.76,110.745,110.75,299200000.0
2007-12-10 07:01:00,110.75,110.76,110.745,110.745,201600000.0
2007-12-10 07:02:00,110.745,110.745,110.72,110.725,150900000.0
2007-12-10 07:03:00,110.745,110.745,110.705,110.735,791499995.0
2007-12-10 07:04:00,110.715,110.735,110.715,110.735,237600000.0
2007-12-10 07:05:00,110.735,110.735,110.725,110.735,317600000.0
2007-12-10 07:06:00,110.735,110.745,110.73,110.74,309600000.0
2007-12-10 07:07:00,110.74,110.75,110.735,110.745,172800000.0
2007-12-10 07:08:00,110.745,110.745,110.73,110.735,147200000.0
2007-12-10 07:09:00,110.735,110.75,110.735,110.745,109600000.0
2007-12-10 07:10:00,110.755,110.76,110.75,110.755,14400000.0
2007-12-10 07:11:00,110.745,110.76,110.745,110.755,97600000.0
2007-12-10 07:12:00,110.755,110.76,110.755,110.76,76800000.0
2007-12-10 07:13:00,110.76,110.78,110.76,110.775,245300000.0
2007-12-10 07:14:00,110.775,110.785,110.77,110.77,340800000.0
2007-12-10 07:15:00,110.77,110.775,110.765,110.765,156000000.0
2007-12-10 07:16:00,110.755,110.77,110.745,110.77,150000000.0
2007-12-10 07:17:00,110.77,110.77,110.765,110.77,13400000.0
2007-12-10 07:18:00,110.76,110.765,110.745,110.745,50700000.0
2007-12-10 07:19:00,110.745,110.755,110.745,110.745,116800000.0
2007-12-10 07:20:00,110.75,110.75,110.745,110.745,42400000.0
2007-12-10 07:21:00,110.745,110.745,110.745,110.745,66400000.0
2007-12-10 07:22:00,110.745,110.745,110.745,110.745,65400000.0
2007-12-10 07:23:00,110.745,110.745,110.735,110.745,50400002.0
2007-12-10 07:24:00,110.745,110.955,110.735,110.87,797600000.0
2007-12-10 07:25:00,110.87,110.885,110.755,110.785,1531499998.0
2007-12-10 07:26:00,110.785,110.81,110.76,110.8,1140400000.0
2007-12-10 07:27:00,110.8,110.81,110.775,110.785,1539200001.0
2007-12-10 07:28:00,110.795,110.805,110.785,110.785,391299999.0
2007-12-10 07:29:00,110.785,110.815,110.785,110.805,285399995.0
2007-12-10 07:30:00,110.805,110.81,110.79,110.805,275499999.0
2007-12-10 07:31:00,110.795,110.815,110.795,110.805,434400000.0
2007-12-10 07:32:00,110.805,110.825,110.805,110.825,231200000.0
2007-12-10 07:33:00,110.825,110.845,110.805,110.83,838199997.0
2007-12-10 07:34:00,110.835,110.86,110.825,110.86,589800002.0
2007-12-10 07:35:00,110.86,110.875,110.845,110.85,800000000.0
2007-12-10 07:36:00,110.85,110.865,110.835,110.845,564000000.0
2007-12-10 07:37:00,110.845,110.91,110.84,110.89,1161300000.0
2007-12-10 07:38:00,110.89,110.93,110.885,110.93,751700000.0
2007-12-10 07:39:00,110.93,110.935,110.9,110.935,301600000.0
2007-12-10 07:40:00,110.935,110.935,110.865,110.875,613400003.0
2007-12-10 07:41:00,110.885,110.9,110.875,110.9,301900000.0
2007-12-10 07:42:00,110.9,110.96,110.9,110.96,804000000.0
2007-12-10 07:43:00,110.96,110.975,110.935,110.945,834499999.0
2007-12-10 07:44:00,110.94,110.955,110.92,110.935,1068099996.0
2007-12-10 07:45:00,110.935,110.955,110.925,110.93,666400000.0
2007-12-10 07:46:00,110.93,110.935,110.905,110.915,1104000000.0
2007-12-10 07:47:00,110.915,110.93,110.905,110.925,492000000.0
2007-12-10 07:48:00,110.925,110.935,110.925,110.925,462399998.0
2007-12-10 07:49:00,110.925,110.965,110.925,110.95,800199998.0
2007-12-10 07:50:00,110.955,111.085,110.945,111.08,731199998.0
2007-12-10 07:51:00,111.08,111.08,111.025,111.065,739200000.0
2007-12-10 07:52:00,111.065,111.065,111.005,111.045,287999998.0
2007-12-10 07:53:00,111.045,111.055,111.03,111.03,604399997.0
2007-12-10 07:54:00,111.03,111.045,110.985,110.995,581599999.0
2007-12-10 07:55:00,110.995,110.995,110.955,110.985,1091999999.0
2007-12-10 07:56:00,110.985,110.985,110.965,110.965,668099997.0
2007-12-10 07:57:00,110.965,110.965,110.955,110.965,216000000.0
2007-12-10 07:58:00,110.95,110.975,110.95,110.975,395999987.0
2007-12-10 07:59:00,110.975,110.995,110.965,110.98,928099978.0
2007-12-10 08:00:00,110.995,111.005,110.97,111.005,807199981.0
2007-12-10 08:01:00,111.005,111.005,110.975,111.005,610699986.0
2007-12-10 08:02:00,111.005,111.005,110.97,110.985,317899997.0
2007-12-10 08:03:00,110.98,110.995,110.965,110.975,548999995.0
2007-12-10 08:04:00,110.975,110.975,110.945,110.945,118400000.0
2007-12-10 08:05:00,110.945,110.945,110.805,110.825,1452100000.0
2007-12-10 08:06:00,110.825,110.87,110.825,110.865,1039100002.0
2007-12-10 08:07:00,110.855,110.875,110.845,110.87,843900005.0
2007-12-10 08:08:00,110.875,110.875,110.855,110.855,338400000.0
2007-12-10 08:09:00,110.855,110.865,110.79,110.795,374400000.0
2007-12-10 08:10:00,110.795,110.805,110.75,110.75,1353299999.0
2007-12-10 08:11:00,110.755,110.755,110.695,110.725,1556500003.0
2007-12-10 08:12:00,110.725,110.725,110.695,110.695,700000000.0
2007-12-10 08:13:00,110.695,110.785,110.685,110.76,1069500000.0
2007-12-10 08:14:00,110.76,110.77,110.715,110.74,725800000.0
2007-12-10 08:15:00,110.74,110.81,110.735,110.81,688000000.0
2007-12-10 08:16:00,110.8,110.8,110.765,110.79,559500000.0
2007-12-10 08:17:00,110.775,110.81,110.775,110.79,534000000.0
2007-12-10 08:18:00,110.81,110.81,110.745,110.745,258500002.0
2007-12-10 08:19:00,110.765,110.765,110.745,110.765,529200008.0
2007-12-10 08:20:00,110.765,110.775,110.75,110.775,459200000.0
2007-12-10 08:21:00,110.775,110.815,110.76,110.795,986999995.0
2007-12-10 08:22:00,110.795,110.805,110.785,110.805,775200000.0
2007-12-10 08:23:00,110.805,110.825,110.805,110.815,165600000.0
2007-12-10 08:24:00,110.815,110.815,110.795,110.795,413099999.0
2007-12-10 08:25:00,110.795,110.815,110.79,110.79,357500001.0
2007-12-10 08:26:00,110.79,110.8,110.79,110.8,247000000.0
2007-12-10 08:27:00,110.805,110.825,110.795,110.825,661099992.0
2007-12-10 08:28:00,110.825,110.845,110.815,110.825,462999994.0
2007-12-10 08:29:00,110.825,110.845,110.825,110.825,499200000.0
2007-12-10 08:30:00,110.825,110.825,110.76,110.76,141600000.0
2007-12-10 08:31:00,110.76,110.775,110.725,110.755,1204600000.0
2007-12-10 08:32:00,110.755,110.805,110.755,110.775,1193899997.0
2007-12-10 08:33:00,110.775,110.785,110.765,110.775,482999998.0
2007-12-10 08:34:00,110.775,110.785,110.74,110.75,1189199989.0
2007-12-10 08:35:00,110.75,110.76,110.665,110.705,1505200000.0
2007-12-10 08:36:00,110.705,110.76,110.695,110.75,1707200002.0
2007-12-10 08:37:00,110.75,110.775,110.745,110.755,581600001.0
2007-12-10 08:38:00,110.755,110.78,110.735,110.75,594400005.0
2007-12-10 08:39:00,110.75,110.77,110.73,110.765,824000000.0
2007-12-10 08:40:00,110.765,110.78,110.745,110.78,336000000.0
2007-12-10 08:41:00,110.765,110.785,110.765,110.775,492000000.0
2007-12-10 08:42:00,110.775,110.79,110.755,110.77,344800001.0
2007-12-10 08:43:00,110.77,110.795,110.755,110.795,624700002.0
2007-12-10 08:44:00,110.795,110.81,110.775,110.775,744800001.0
2007-12-10 08:45:00,110.795,110.8,110.775,110.795,282900000.0
2007-12-10 08:46:00,110.795,110.805,110.79,110.805,408000000.0
2007-12-10 08:47:00,110.805,110.805,110.79,110.8,235200000.0
2007-12-10 08:48:00,110.8,110.81,110.8,110.8,184000000.0
2007-12-10 08:49:00,110.8,110.87,110.8,110.825,781399983.0
2007-12-10 08:50:00,110.825,110.855,110.81,110.81,1104799995.0
2007-12-10 08:51:00,110.81,110.83,110.81,110.825,344000000.0
2007-12-10 08:52:00,110.825,110.825,110.805,110.805,115600000.0
2007-12-10 08:53:00,110.805,110.825,110.805,110.82,156700000.0
2007-12-10 08:54:00,110.805,110.84,110.805,110.825,209800000.0
2007-12-10 08:55:00,110.81,110.835,110.805,110.835,139000000.0
2007-12-10 08:56:00,110.835,110.85,110.825,110.85,258400000.0
2007-12-10 08:57:00,110.85,110.905,110.835,110.895,895899999.0
2007-12-10 08:58:00,110.895,110.91,110.875,110.885,739800000.0
2007-12-10 08:59:00,110.885,110.915,110.885,110.895,534000000.0
2007-12-10 09:00:00,110.895,110.92,110.895,110.92,659699997.0
2007-12-10 09:01:00,110.92,110.93,110.91,110.925,280000000.0
2007-12-10 09:02:00,110.925,110.925,110.91,110.925,172800000.0
2007-12-10 09:03:00,110.925,111.07,110.925,111.035,980300000.0
2007-12-10 09:04:00,111.035,111.045,111.015,111.025,442300000.0
2007-12-10 09:05:00,111.04,111.045,111.025,111.025,269500000.0
2007-12-10 09:06:00,111.025,111.045,111.02,111.03,316800000.0
2007-12-10 09:07:00,111.03,111.045,110.99,111.035,694400000.0
2007-12-10 09:08:00,111.035,111.075,111.015,111.05,956899999.0
2007-12-10 09:09:00,111.045,111.045,111.035,111.04,325600000.0
2007-12-10 09:10:00,111.04,111.04,110.935,110.945,636200002.0
2007-12-10 09:11:00,110.965,110.965,110.92,110.935,371200000.0
2007-12-10 09:12:00,110.935,110.935,110.915,110.925,334400000.0
2007-12-10 09:13:00,110.925,110.935,110.875,110.885,911800002.0
2007-12-10 09:14:00,110.885,110.92,110.885,110.92,84800000.0
2007-12-10 09:15:00,110.93,110.945,110.925,110.945,145600000.0
2007-12-10 09:16:00,110.945,110.955,110.905,110.915,412299998.0
2007-12-10 09:17:00,110.945,111.105,110.945,111.07,683200000.0
2007-12-10 09:18:00,111.075,111.135,111.075,111.135,493300000.0
2007-12-10 09:19:00,111.13,111.185,111.005,111.16,1413900001.0
2007-12-10 09:20:00,111.16,111.165,111.115,111.155,524800000.0
2007-12-10 09:21:00,111.155,111.155,111.055,111.055,808800000.0
2007-12-10 09:22:00,111.055,111.065,111.005,111.025,780699999.0
2007-12-10 09:23:00,111.025,111.08,111.005,111.075,641500000.0
2007-12-10 09:24:00,111.075,111.15,111.065,111.135,627200000.0
2007-12-10 09:25:00,111.135,111.185,111.135,111.18,467100000.0
2007-12-10 09:26:00,111.18,111.18,111.165,111.175,312800000.0
2007-12-10 09:27:00,111.175,111.175,111.165,111.165,108000000.0
2007-12-10 09:28:00,111.17,111.175,111.095,111.12,666800001.0
2007-12-10 09:29:00,111.105,111.115,111.045,111.075,737899998.0
2007-12-10 09:30:00,111.085,111.125,111.075,111.105,579299998.0
2007-12-10 09:31:00,111.115,111.125,111.105,111.125,523500000.0
2007-12-10 09:32:00,111.125,111.135,111.075,111.105,985199993.0
2007-12-10 09:33:00,111.105,111.11,111.095,111.095,272000000.0
2007-12-10 09:34:00,111.105,111.105,111.075,111.075,405600000.0
2007-12-10 09:35:00,111.065,111.065,111.005,111.005,704199999.0
2007-12-10 09:36:00,111.005,111.04,111.005,111.035,721600000.0
2007-12-10 09:37:00,111.035,111.045,110.955,111.005,895400000.0
2007-12-10 09:38:00,111.005,111.055,111.005,111.025,638400000.0
2007-12-10 09:39:00,111.025,111.035,110.98,110.995,743000000.0
2007-12-10 09:40:00,110.995,111.01,110.965,110.965,839200000.0
2007-12-10 09:41:00,110.965,110.995,110.955,110.98,778800000.0
2007-12-10 09:42:00,110.98,111.0,110.955,110.97,547700000.0
2007-12-10 09:43:00,110.97,110.97,110.895,110.96,885600002.0
2007-12-10 09:44:00,110.955,110.975,110.905,110.975,949000000.0
2007-12-10 09:45:00,110.975,111.0,110.975,110.99,382400000.0
2007-12-10 09:46:00,110.99,110.99,110.955,110.965,532600000.0
2007-12-10 09:47:00,110.965,110.965,110.935,110.965,1497000000.0
2007-12-10 09:48:00,110.965,110.975,110.945,110.96,545100000.0
2007-12-10 09:49:00,110.96,110.96,110.945,110.96,444800000.0
2007-12-10 09:50:00,110.96,111.025,110.96,111.005,549600000.0
2007-12-10 09:51:00,111.005,111.035,110.97,110.985,657600000.0
2007-12-10 09:52:00,110.985,110.99,110.925,110.96,762899996.0
2007-12-10 09:53:00,110.945,111.015,110.945,111.005,1128900006.0
2007-12-10 09:54:00,111.005,111.01,110.965,110.975,764299999.0
2007-12-10 09:55:00,110.975,110.98,110.945,110.955,526300001.0
2007-12-10 09:56:00,110.955,110.97,110.935,110.965,290800002.0
2007-12-10 09:57:00,110.96,110.96,110.945,110.955,290000000.0
2007-12-10 09:58:00,110.955,110.955,110.925,110.94,535800000.0
2007-12-10 09:59:00,110.94,110.965,110.935,110.965,799400001.0
2007-12-10 10:00:00,110.965,111.005,110.965,110.97,1241600000.0
2007-12-10 10:01:00,110.97,111.025,110.96,111.0,992800000.0
2007-12-10 10:02:00,111.0,111.045,111.0,111.015,863200000.0
2007-12-10 10:03:00,111.015,111.035,111.0,111.005,766400000.0
2007-12-10 10:04:00,111.005,111.07,111.005,111.05,830400000.0
2007-12-10 10:05:00,111.05,111.085,111.04,111.08,1330399998.0
2007-12-10 10:06:00,111.08,111.095,111.01,111.045,1415299998.0
2007-12-10 10:07:00,111.045,111.055,111.0,111.055,1082200000.0
2007-12-10 10:08:00,111.045,111.045,111.015,111.045,397000000.0
2007-12-10 10:09:00,111.045,111.06,111.045,111.05,212800000.0
2007-12-10 10:10:00,111.05,111.055,111.035,111.035,403200000.0
2007-12-10 10:11:00,111.035,111.05,110.995,111.04,682200002.0
2007-12-10 10:12:00,111.045,111.05,111.02,111.02,199800001.0
2007-12-10 10:13:00,111.02,111.03,111.02,111.025,457600000.0
2007-12-10 10:14:00,111.025,111.03,111.005,111.01,560900000.0
2007-12-10 10:15:00,111.01,111.025,111.005,111.015,634800000.0
2007-12-10 10:16:00,111.02,111.025,111.005,111.02,483000000.0
2007-12-10 10:17:00,111.02,111.025,110.965,110.995,552700000.0
2007-12-10 10:18:00,110.995,110.995,110.925,110.945,446400004.0
2007-12-10 10:19:00,110.935,110.965,110.925,110.96,867900003.0
2007-12-10 10:20:00,110.96,110.97,110.94,110.94,1183999992.0
2007-12-10 10:21:00,110.94,110.945,110.94,110.945,362399998.0
2007-12-10 10:22:00,110.945,110.955,110.945,110.945,272800000.0
2007-12-10 10:23:00,110.945,110.945,110.925,110.945,158300000.0
2007-12-10 10:24:00,110.945,110.95,110.935,110.935,481399981.0
2007-12-10 10:25:00,110.935,110.95,110.925,110.945,665099988.0
2007-12-10 10:26:00,110.94,110.955,110.94,110.955,127299995.0
2007-12-10 10:27:00,110.955,110.955,110.925,110.95,679200006.0
2007-12-10 10:28:00,110.95,110.95,110.93,110.945,482500000.0
2007-12-10 10:29:00,110.95,110.96,110.945,110.955,312800000.0
2007-12-10 10:30:00,110.945,110.975,110.945,110.96,183600000.0
2007-12-10 10:31:00,110.955,110.985,110.945,110.975,426500008.0
2007-12-10 10:32:00,110.985,110.985,110.975,110.985,97000000.0
2007-12-10 10:33:00,110.985,111.025,110.975,110.995,622400000.0
2007-12-10 10:34:00,110.99,111.015,110.985,110.995,860800000.0
2007-12-10 10:35:00,110.995,111.015,110.985,111.015,372800000.0
2007-12-10 10:36:00,111.015,111.03,111.015,111.02,375200000.0
2007-12-10 10:37:00,111.015,111.055,111.005,111.05,546400000.0
2007-12-10 10:38:00,111.05,111.055,111.01,111.02,629600000.0
2007-12-10 10:39:00,111.02,111.02,111.01,111.015,124800000.0
2007-12-10 10:40:00,111.015,111.025,111.01,111.025,286400000.0
2007-12-10 10:41:00,111.025,111.025,110.97,110.97,683800000.0
2007-12-10 10:42:00,110.97,111.025,110.97,111.005,532800000.0
2007-12-10 10:43:00,111.005,111.035,110.98,110.98,490400000.0
2007-12-10 10:44:00,110.98,111.01,110.98,110.99,566400000.0
2007-12-10 10:45:00,110.99,111.04,110.99,111.035,529900000.0
2007-12-10 10:46:00,111.04,111.04,111.015,111.015,337500000.0
2007-12-10 10:47:00,111.015,111.115,111.005,111.035,893700000.0
2007-12-10 10:48:00,111.05,111.065,111.035,111.055,310900000.0
2007-12-10 10:49:00,111.055,111.105,111.055,111.105,391200000.0
2007-12-10 10:50:00,111.105,111.125,111.085,111.125,828800000.0
2007-12-10 10:51:00,111.12,111.12,111.11,111.115,185600000.0
2007-12-10 10:52:00,111.115,111.125,111.065,111.07,763300003.0
2007-12-10 10:53:00,111.08,111.085,111.04,111.045,782400000.0
2007-12-10 10:54:00,111.045,111.095,111.04,111.08,556800000.0
2007-12-10 10:55:00,111.085,111.085,111.045,111.045,696000010.0
2007-12-10 10:56:00,111.045,111.085,111.045,111.075,1177600003.0
2007-12-10 10:57:00,111.075,111.115,111.075,111.115,231200000.0
2007-12-10 10:58:00,111.115,111.125,111.085,111.115,681800000.0
2007-12-10 10:59:00,111.115,111.22,111.115,111.2,1326499997.0
2007-12-10 11:00:00,111.22,111.22,111.19,111.21,398900001.0
2007-12-10 11:01:00,111.21,111.21,111.19,111.2,225600000.0
2007-12-10 11:02:00,111.2,111.21,111.2,111.21,81600000.0
2007-12-10 11:03:00,111.21,111.21,111.175,111.175,373600000.0
2007-12-10 11:04:00,111.175,111.215,111.175,111.215,199999998.0
2007-12-10 11:05:00,111.21,111.265,111.21,111.25,740299998.0
2007-12-10 11:06:00,111.255,111.275,111.245,111.265,263300000.0
2007-12-10 11:07:00,111.265,111.3,111.265,111.28,175999994.0
2007-12-10 11:08:00,111.28,111.29,111.26,111.28,553999999.0
2007-12-10 11:09:00,111.285,111.29,111.235,111.235,887699997.0
2007-12-10 11:10:00,111.245,111.26,111.215,111.225,435100003.0
2007-12-10 11:11:00,111.225,111.24,111.2,111.225,452000000.0
2007-12-10 11:12:00,111.225,111.225,111.215,111.225,220000000.0
2007-12-10 11:13:00,111.225,111.24,111.21,111.215,279200000.0
2007-12-10 11:14:00,111.215,111.215,111.19,111.195,197600000.0
2007-12-10 11:15:00,111.205,111.205,111.155,111.165,417600000.0
2007-12-10 11:16:00,111.165,111.175,111.135,111.135,270700003.0
2007-12-10 11:17:00,111.155,111.155,111.14,111.15,447200000.0
2007-12-10 11:18:00,111.155,111.155,111.105,111.115,740800000.0
2007-12-10 11:19:00,111.115,111.115,111.075,111.08,253500000.0
2007-12-10 11:20:00,111.095,111.125,111.065,111.1,971999998.0
2007-12-10 11:21:00,111.105,111.105,111.065,111.075,891900005.0
2007-12-10 11:22:00,111.075,111.095,111.075,111.085,352200000.0
2007-12-10 11:23:00,111.075,111.095,111.075,111.085,202300000.0
2007-12-10 11:24:00,111.075,111.095,111.07,111.095,686499997.0
2007-12-10 11:25:00,111.095,111.105,111.085,111.105,363599996.0
2007-12-10 11:26:00,111.105,111.14,111.105,111.125,329600000.0
2007-12-10 11:27:00,111.125,111.125,111.105,111.115,384000000.0
2007-12-10 11:28:00,111.115,111.115,111.065,111.09,458200003.0
2007-12-10 11:29:00,111.095,111.095,111.07,111.08,158400000.0
2007-12-10 11:30:00,111.075,111.095,111.075,111.09,241400000.0
2007-12-10 11:31:00,111.09,111.095,111.035,111.045,855800001.0
2007-12-10 11:32:00,111.045,111.115,111.045,111.075,620600000.0
2007-12-10 11:33:00,111.075,111.115,111.07,111.115,173600000.0
2007-12-10 11:34:00,111.115,111.155,111.105,111.125,713600003.0
2007-12-10 11:35:00,111.125,111.145,111.105,111.145,461100002.0
2007-12-10 11:36:00,111.145,111.17,111.135,111.15,303900000.0
2007-12-10 11:37:00,111.15,111.17,111.14,111.17,243300000.0
2007-12-10 11:38:00,111.17,111.17,111.135,111.17,312100000.0
2007-12-10 11:39:00,111.17,111.17,111.145,111.155,172900000.0
2007-12-10 11:40:00,111.155,111.18,111.14,111.165,193599999.0
2007-12-10 11:41:00,111.165,111.185,111.165,111.185,194400000.0
2007-12-10 11:42:00,111.185,111.195,111.175,111.18,171200000.0
2007-12-10 11:43:00,111.18,111.18,111.135,111.135,595999999.0
2007-12-10 11:44:00,111.135,111.165,111.135,111.165,248800000.0
2007-12-10 11:45:00,111.165,111.19,111.165,111.185,568800000.0
2007-12-10 11:46:00,111.185,111.195,111.175,111.195,909999979.0
2007-12-10 11:47:00,111.185,111.215,111.185,111.205,569399994.0
2007-12-10 11:48:00,111.205,111.22,111.195,111.205,743500003.0
2007-12-10 11:49:00,111.205,111.225,111.105,111.105,1322800000.0
2007-12-10 11:50:00,111.105,111.135,111.105,111.135,687700000.0
2007-12-10 11:51:00,111.135,111.135,111.095,111.095,1023700002.0
2007-12-10 11:52:00,111.095,111.125,111.095,111.125,487000001.0
2007-12-10 11:53:00,111.125,111.145,111.115,111.135,362400000.0
2007-12-10 11:54:00,111.135,111.145,111.105,111.125,621499999.0
2007-12-10 11:55:00,111.125,111.135,111.115,111.125,332800000.0
2007-12-10 11:56:00,111.125,111.13,111.115,111.115,66400000.0
2007-12-10 11:57:00,111.115,111.135,111.11,111.125,670400000.0
2007-12-10 11:58:00,111.125,111.125,111.09,111.125,571000013.0
2007-12-10 11:59:00,111.125,111.13,111.095,111.095,704000002.0
2007-12-10 12:00:00,111.095,111.12,111.075,111.075,804000003.0
2007-12-10 12:01:00,111.075,111.095,111.075,111.085,635999998.0
2007-12-10 12:02:00,111.085,111.105,111.075,111.1,871099995.0
2007-12-10 12:03:00,111.1,111.115,111.075,111.115,736299999.0
2007-12-10 12:04:00,111.115,111.115,111.08,111.08,296000000.0
2007-12-10 12:05:00,111.08,111.105,111.075,111.095,488000001.0
2007-12-10 12:06:00,111.095,111.105,111.085,111.085,395700000.0
2007-12-10 12:07:00,111.085,111.095,111.08,111.085,370500000.0
2007-12-10 12:08:00,111.085,111.085,111.065,111.065,343200000.0
2007-12-10 12:09:00,111.085,111.09,111.07,111.07,413600000.0
2007-12-10 12:10:00,111.07,111.075,111.055,111.065,580800002.0
2007-12-10 12:11:00,111.07,111.08,111.065,111.075,95199999.0
2007-12-10 12:12:00,111.075,111.08,111.06,111.065,200800000.0
2007-12-10 12:13:00,111.065,111.065,110.995,111.015,423900000.0
2007-12-10 12:14:00,111.015,111.015,111.005,111.015,281600000.0
2007-12-10 12:15:00,111.015,111.055,111.015,111.055,285700000.0
2007-12-10 12:16:00,111.055,111.085,111.055,111.06,283200000.0
2007-12-10 12:17:00,111.06,111.085,111.045,111.065,494400000.0
2007-12-10 12:18:00,111.07,111.07,111.05,111.065,336800000.0
2007-12-10 12:19:00,111.065,111.085,111.04,111.085,756499999.0
2007-12-10 12:20:00,111.085,111.115,111.07,111.085,841700000.0
2007-12-10 12:21:00,111.085,111.22,111.075,111.09,1325200004.0
2007-12-10 12:22:00,111.085,111.135,111.075,111.115,866200001.0
2007-12-10 12:23:00,111.115,111.135,111.085,111.115,572499997.0
2007-12-10 12:24:00,111.115,111.14,111.11,111.135,369400003.0
2007-12-10 12:25:00,111.135,111.145,111.125,111.13,198100000.0
2007-12-10 12:26:00,111.13,111.18,111.115,111.18,795399996.0
2007-12-10 12:27:00,111.18,111.195,111.155,111.185,438400000.0
2007-12-10 12:28:00,111.185,111.185,111.165,111.185,124000000.0
2007-12-10 12:29:00,111.185,111.215,111.185,111.185,518400000.0
2007-12-10 12:30:00,111.185,111.2,111.165,111.195,485300002.0
2007-12-10 12:31:00,111.205,111.205,111.135,111.135,452800000.0
2007-12-10 12:32:00,111.135,111.155,111.115,111.15,931599991.0
2007-12-10 12:33:00,111.15,111.175,111.135,111.155,788499996.0
2007-12-10 12:34:00,111.155,111.185,111.135,111.155,685999998.0
2007-12-10 12:35:00,111.155,111.185,111.15,111.175,718400000.0
2007-12-10 12:36:00,111.175,111.175,111.145,111.16,467200000.0
2007-12-10 12:37:00,111.165,111.165,111.14,111.165,508000002.0
2007-12-10 12:38:00,111.175,111.205,111.145,111.18,511299999.0
2007-12-10 12:39:00,111.175,111.215,111.175,111.205,157800000.0
2007-12-10 12:40:00,111.195,111.225,111.185,111.215,665600000.0
2007-12-10 12:41:00,111.215,111.3,111.215,111.255,738899999.0
2007-12-10 12:42:00,111.26,111.275,111.22,111.225,1017700000.0
2007-12-10 12:43:00,111.225,111.23,111.145,111.175,816800000.0
2007-12-10 12:44:00,111.175,111.215,111.15,111.185,596000000.0
2007-12-10 12:45:00,111.185,111.27,111.185,111.235,760000000.0
2007-12-10 12:46:00,111.235,111.235,111.185,111.2,558400000.0
2007-12-10 12:47:00,111.195,111.22,111.185,111.205,700300000.0
2007-12-10 12:48:00,111.2,111.24,111.195,111.235,710400000.0
2007-12-10 12:49:00,111.235,111.265,111.225,111.265,676800000.0
2007-12-10 12:50:00,111.265,111.295,111.255,111.29,1278299992.0
2007-12-10 12:51:00,111.285,111.295,111.26,111.265,1279499999.0
2007-12-10 12:52:00,111.265,111.265,111.225,111.23,452800000.0
2007-12-10 12:53:00,111.23,111.23,111.2,111.225,650399998.0
2007-12-10 12:54:00,111.225,111.225,111.205,111.21,265600000.0
2007-12-10 12:55:00,111.21,111.225,111.21,111.215,184000000.0
2007-12-10 12:56:00,111.215,111.225,111.205,111.215,233499998.0
2007-12-10 12:57:00,111.215,111.215,111.195,111.195,254400000.0
2007-12-10 12:58:00,111.195,111.215,111.185,111.2,392800002.0
2007-12-10 12:59:00,111.205,111.205,111.175,111.185,663799998.0
2007-12-10 13:00:00,111.185,111.205,111.175,111.19,880199992.0
2007-12-10 13:01:00,111.185,111.215,111.185,111.205,790999991.0
2007-12-10 13:02:00,111.205,111.205,111.195,111.205,189600000.0
2007-12-10 13:03:00,111.205,111.21,111.2,111.2,297499999.0
2007-12-10 13:04:00,111.2,111.215,111.195,111.215,228399999.0
2007-12-10 13:05:00,111.215,111.23,111.215,111.225,487600000.0
2007-12-10 13:06:00,111.225,111.225,111.205,111.205,230399998.0
2007-12-10 13:07:00,111.205,111.225,111.205,111.225,777199991.0
2007-12-10 13:08:00,111.225,111.225,111.215,111.225,158099999.0
2007-12-10 13:09:00,111.225,111.225,111.225,111.225,72800000.0
2007-12-10 13:10:00,111.225,111.245,111.185,111.215,705599992.0
2007-12-10 13:11:00,111.215,111.245,111.205,111.225,565600000.0
2007-12-10 13:12:00,111.225,111.235,111.215,111.23,146700000.0
2007-12-10 13:13:00,111.23,111.235,111.225,111.225,88600000.0
2007-12-10 13:14:00,111.225,111.235,111.22,111.225,108000000.0
2007-12-10 13:15:00,111.225,111.24,111.215,111.23,579200000.0
2007-12-10 13:16:00,111.225,111.245,111.225,111.235,460800000.0
2007-12-10 13:17:00,111.235,111.335,111.235,111.325,606299998.0
2007-12-10 13:18:00,111.325,111.345,111.3,111.34,940200000.0
2007-12-10 13:19:00,111.335,111.345,111.315,111.325,243400000.0
2007-12-10 13:20:00,111.325,111.335,111.305,111.335,292800000.0
2007-12-10 13:21:00,111.335,111.375,111.315,111.355,847500002.0
2007-12-10 13:22:00,111.365,111.365,111.335,111.345,394400000.0
2007-12-10 13:23:00,111.345,111.395,111.345,111.385,393600000.0
2007-12-10 13:24:00,111.385,111.425,111.385,111.405,476000000.0
2007-12-10 13:25:00,111.405,111.405,111.395,111.4,359600000.0
2007-12-10 13:26:00,111.4,111.425,111.395,111.415,865600000.0
2007-12-10 13:27:00,111.415,111.425,111.375,111.385,430900000.0
2007-12-10 13:28:00,111.395,111.405,111.375,111.395,853100005.0
2007-12-10 13:29:00,111.385,111.435,111.385,111.435,950900000.0
2007-12-10 13:30:00,111.435,111.465,111.435,111.465,251200001.0
2007-12-10 13:31:00,111.465,111.465,111.41,111.415,466400000.0
2007-12-10 13:32:00,111.415,111.435,111.385,111.395,450200000.0
2007-12-10 13:33:00,111.395,111.415,111.385,111.405,442400000.0
2007-12-10 13:34:00,111.395,111.395,111.33,111.365,883999999.0
2007-12-10 13:35:00,111.365,111.375,111.35,111.375,446400000.0
2007-12-10 13:36:00,111.375,111.375,111.36,111.375,337600000.0
2007-12-10 13:37:00,111.37,111.375,111.345,111.365,444300002.0
2007-12-10 13:38:00,111.365,111.395,111.365,111.395,177600000.0
2007-12-10 13:39:00,111.395,111.405,111.365,111.395,801300000.0
2007-12-10 13:40:00,111.395,111.445,111.395,111.415,573300000.0
2007-12-10 13:41:00,111.425,111.435,111.4,111.42,463100000.0
2007-12-10 13:42:00,111.42,111.495,111.415,111.425,490700004.0
2007-12-10 13:43:00,111.435,111.455,111.425,111.445,282300000.0
2007-12-10 13:44:00,111.445,111.455,111.425,111.445,483300000.0
2007-12-10 13:45:00,111.445,111.445,111.415,111.43,157400000.0
2007-12-10 13:46:00,111.43,111.495,111.405,111.47,727099999.0
2007-12-10 13:47:00,111.47,111.565,111.455,111.52,909600000.0
2007-12-10 13:48:00,111.515,111.535,111.485,111.525,920299996.0
2007-12-10 13:49:00,111.525,111.615,111.51,111.615,968000000.0
2007-12-10 13:50:00,111.615,111.635,111.575,111.585,632400000.0
2007-12-10 13:51:00,111.585,111.585,111.55,111.565,342500000.0
2007-12-10 13:52:00,111.565,111.605,111.565,111.6,214900000.0
2007-12-10 13:53:00,111.605,111.605,111.555,111.565,716500000.0
2007-12-10 13:54:00,111.57,111.59,111.565,111.565,776800000.0
2007-12-10 13:55:00,111.565,111.575,111.53,111.53,454400000.0
2007-12-10 13:56:00,111.53,111.555,111.455,111.49,1118899998.0
2007-12-10 13:57:00,111.49,111.505,111.465,111.465,1030599997.0
2007-12-10 13:58:00,111.47,111.485,111.455,111.465,261799994.0
2007-12-10 13:59:00,111.465,111.485,111.38,111.395,753600000.0
2007-12-10 14:00:00,111.395,111.485,111.375,111.475,576000000.0
2007-12-10 14:01:00,111.475,111.485,111.46,111.475,397400000.0
2007-12-10 14:02:00,111.47,111.485,111.445,111.455,494200000.0
2007-12-10 14:03:00,111.455,111.48,111.41,111.415,657600000.0
2007-12-10 14:04:00,111.415,111.465,111.405,111.465,336000000.0
2007-12-10 14:05:00,111.465,111.495,111.465,111.485,632500000.0
2007-12-10 14:06:00,111.47,111.485,111.445,111.455,486699997.0
2007-12-10 14:07:00,111.455,111.485,111.455,111.475,232800000.0
2007-12-10 14:08:00,111.475,111.485,111.46,111.485,336000000.0
2007-12-10 14:09:00,111.485,111.505,111.475,111.505,200000000.0
2007-12-10 14:10:00,111.505,111.515,111.505,111.505,92800000.0
2007-12-10 14:11:00,111.505,111.515,111.505,111.505,308800002.0
2007-12-10 14:12:00,111.505,111.525,111.475,111.48,639699996.0
2007-12-10 14:13:00,111.48,111.515,111.465,111.515,322300000.0
2007-12-10 14:14:00,111.515,111.535,111.505,111.51,460600000.0
2007-12-10 14:15:00,111.51,111.555,111.495,111.495,1286900003.0
2007-12-10 14:16:00,111.5,111.525,111.495,111.495,974200001.0
2007-12-10 14:17:00,111.495,111.565,111.495,111.545,618400000.0
2007-12-10 14:18:00,111.545,111.6,111.525,111.595,457799999.0
2007-12-10 14:19:00,111.6,111.615,111.565,111.605,720899995.0
2007-12-10 14:20:00,111.605,111.615,111.575,111.6,829199998.0
2007-12-10 14:21:00,111.6,111.645,111.585,111.635,1050299992.0
2007-12-10 14:22:00,111.625,111.665,111.605,111.645,573399997.0
2007-12-10 14:23:00,111.645,111.645,111.605,111.63,668800000.0
2007-12-10 14:24:00,111.615,111.625,111.575,111.585,817099995.0
2007-12-10 14:25:00,111.595,111.605,111.445,111.505,1186600000.0
2007-12-10 14:26:00,111.505,111.56,111.435,111.455,1242399999.0
2007-12-10 14:27:00,111.455,111.455,111.335,111.335,1232400001.0
2007-12-10 14:28:00,111.335,111.335,111.215,111.255,1375499999.0
2007-12-10 14:29:00,111.245,111.295,111.225,111.225,834400000.0
2007-12-10 14:30:00,111.23,111.27,111.215,111.265,1065900000.0
2007-12-10 14:31:00,111.265,111.295,111.255,111.275,522200000.0
2007-12-10 14:32:00,111.275,111.305,111.245,111.275,609900001.0
2007-12-10 14:33:00,111.285,111.305,111.265,111.275,1052899998.0
2007-12-10 14:34:00,111.285,111.305,111.26,111.26,465400000.0
2007-12-10 14:35:00,111.26,111.285,111.25,111.26,378400000.0
2007-12-10 14:36:00,111.26,111.275,111.255,111.265,308000000.0
2007-12-10 14:37:00,111.265,111.265,111.225,111.235,244100000.0
2007-12-10 14:38:00,111.235,111.245,111.19,111.235,572800000.0
2007-12-10 14:39:00,111.235,111.245,111.225,111.235,544099998.0
2007-12-10 14:40:00,111.225,111.265,111.225,111.245,1119499987.0
2007-12-10 14:41:00,111.245,111.265,111.235,111.255,567999996.0
2007-12-10 14:42:00,111.255,111.265,111.245,111.245,555200000.0
2007-12-10 14:43:00,111.245,111.275,111.245,111.255,543400000.0
2007-12-10 14:44:00,111.255,111.265,111.23,111.245,500800000.0
2007-12-10 14:45:00,111.245,111.25,111.235,111.235,409600000.0
2007-12-10 14:46:00,111.235,111.245,111.075,111.165,869600000.0
2007-12-10 14:47:00,111.165,111.195,111.135,111.18,900900000.0
2007-12-10 14:48:00,111.18,111.2,111.18,111.2,702400000.0
2007-12-10 14:49:00,111.2,111.21,111.145,111.175,643899998.0
2007-12-10 14:50:00,111.17,111.195,111.16,111.185,549600000.0
2007-12-10 14:51:00,111.185,111.195,111.135,111.185,1082400001.0
2007-12-10 14:52:00,111.185,111.205,111.155,111.175,601600000.0
2007-12-10 14:53:00,111.165,111.165,111.115,111.115,517599998.0
2007-12-10 14:54:00,111.115,111.135,111.065,111.095,750400000.0
2007-12-10 14:55:00,111.095,111.115,111.035,111.045,1022799996.0
2007-12-10 14:56:00,111.035,111.055,110.92,110.935,592700001.0
2007-12-10 14:57:00,110.935,111.0,110.9,110.995,784000003.0
2007-12-10 14:58:00,111.0,111.075,110.995,111.065,1091200000.0
2007-12-10 14:59:00,111.065,111.085,111.025,111.045,544400000.0
2007-12-10 15:00:00,111.045,111.045,111.02,111.035,628000000.0
2007-12-10 15:01:00,111.035,111.085,111.025,111.065,602400000.0
2007-12-10 15:02:00,111.065,111.065,111.04,111.055,615699998.0
2007-12-10 15:03:00,111.055,111.105,111.055,111.08,277599998.0
2007-12-10 15:04:00,111.08,111.115,111.065,111.065,514400000.0
2007-12-10 15:05:00,111.075,111.095,111.055,111.085,506300000.0
2007-12-10 15:06:00,111.085,111.095,111.065,111.095,639399994.0
2007-12-10 15:07:00,111.095,111.125,111.075,111.105,555899995.0
2007-12-10 15:08:00,111.105,111.105,111.055,111.075,402000000.0
2007-12-10 15:09:00,111.075,111.085,111.025,111.025,333599999.0
2007-12-10 15:10:00,111.025,111.065,111.015,111.065,768199999.0
2007-12-10 15:11:00,111.065,111.085,111.035,111.085,836699999.0
2007-12-10 15:12:00,111.095,111.095,111.07,111.085,516800000.0
2007-12-10 15:13:00,111.085,111.105,111.035,111.065,578400000.0
2007-12-10 15:14:00,111.065,111.125,111.06,111.105,307200000.0
2007-12-10 15:15:00,111.115,111.135,111.06,111.1,668200000.0
2007-12-10 15:16:00,111.105,111.105,111.025,111.065,512600000.0
2007-12-10 15:17:00,111.065,111.095,111.065,111.075,212800000.0
2007-12-10 15:18:00,111.075,111.085,111.055,111.055,327999998.0
2007-12-10 15:19:00,111.055,111.095,111.045,111.085,507099998.0
2007-12-10 15:20:00,111.085,111.085,110.965,110.985,577599997.0
2007-12-10 15:21:00,110.985,111.04,110.985,111.035,796600000.0
2007-12-10 15:22:00,111.035,111.075,111.025,111.07,462400000.0
2007-12-10 15:23:00,111.07,111.105,111.055,111.055,484100000.0
2007-12-10 15:24:00,111.06,111.075,111.045,111.065,693799997.0
2007-12-10 15:25:00,111.065,111.085,111.055,111.065,512500001.0
2007-12-10 15:26:00,111.065,111.07,111.065,111.065,246400000.0
2007-12-10 15:27:00,111.065,111.085,111.065,111.085,139200000.0
2007-12-10 15:28:00,111.085,111.105,111.065,111.095,598200000.0
2007-12-10 15:29:00,111.095,111.095,111.085,111.085,280600000.0
2007-12-10 15:30:00,111.095,111.095,111.085,111.095,157600000.0
2007-12-10 15:31:00,111.095,111.115,111.095,111.11,529600000.0
2007-12-10 15:32:00,111.11,111.165,111.11,111.165,698100000.0
2007-12-10 15:33:00,111.165,111.195,111.165,111.175,409599998.0
2007-12-10 15:34:00,111.175,111.175,111.15,111.15,353600000.0
2007-12-10 15:35:00,111.155,111.155,111.095,111.095,548900000.0
2007-12-10 15:36:00,111.105,111.11,111.055,111.095,788000000.0
2007-12-10 15:37:00,111.095,111.12,111.085,111.12,459099996.0
2007-12-10 15:38:00,111.12,111.135,111.11,111.12,227200000.0
2007-12-10 15:39:00,111.12,111.135,111.095,111.105,932800000.0
2007-12-10 15:40:00,111.105,111.115,111.075,111.095,802899982.0
2007-12-10 15:41:00,111.095,111.11,111.095,111.095,446400000.0
2007-12-10 15:42:00,111.095,111.105,111.045,111.045,704599999.0
2007-12-10 15:43:00,111.045,111.055,111.04,111.045,98400000.0
2007-12-10 15:44:00,111.045,111.045,111.025,111.025,230400000.0
2007-12-10 15:45:00,111.025,111.035,111.025,111.035,244800000.0
2007-12-10 15:46:00,111.035,111.035,110.99,110.99,790400000.0
2007-12-10 15:47:00,110.985,110.995,110.945,110.945,716000000.0
2007-12-10 15:48:00,110.945,110.99,110.9,110.905,867699999.0
2007-12-10 15:49:00,110.905,110.905,110.825,110.895,988299994.0
2007-12-10 15:50:00,110.895,110.925,110.89,110.905,541600000.0
2007-12-10 15:51:00,110.905,110.935,110.89,110.905,988599994.0
2007-12-10 15:52:00,110.895,110.915,110.835,110.835,758999995.0
2007-12-10 15:53:00,110.835,110.835,110.755,110.795,977399999.0
2007-12-10 15:54:00,110.795,110.825,110.775,110.81,813600001.0
2007-12-10 15:55:00,110.81,110.815,110.775,110.775,560800003.0
2007-12-10 15:56:00,110.775,110.795,110.765,110.795,937800000.0
2007-12-10 15:57:00,110.795,110.8,110.765,110.765,648800000.0
2007-12-10 15:58:00,110.765,110.815,110.725,110.755,1071699991.0
2007-12-10 15:59:00,110.755,110.755,110.615,110.615,913800005.0
2007-12-10 16:00:00,110.615,110.695,110.61,110.67,863200008.0
2007-12-10 16:01:00,110.675,110.675,110.635,110.635,850399991.0
2007-12-10 16:02:00,110.635,110.66,110.635,110.645,398400001.0
2007-12-10 16:03:00,110.645,110.685,110.63,110.685,548000000.0
2007-12-10 16:04:00,110.685,110.8,110.68,110.785,702899998.0
2007-12-10 16:05:00,110.8,110.82,110.715,110.745,1062799999.0
2007-12-10 16:06:00,110.745,110.795,110.735,110.765,878999997.0
2007-12-10 16:07:00,110.76,110.795,110.755,110.765,1020500000.0
2007-12-10 16:08:00,110.77,110.785,110.76,110.785,531999995.0
2007-12-10 16:09:00,110.785,110.795,110.765,110.765,419200000.0
2007-12-10 16:10:00,110.765,110.805,110.76,110.8,1002799997.0
2007-12-10 16:11:00,110.8,110.855,110.8,110.845,1119100005.0
2007-12-10 16:12:00,110.845,110.85,110.785,110.79,1065600000.0
2007-12-10 16:13:00,110.79,110.795,110.745,110.755,1379199999.0
2007-12-10 16:14:00,110.785,110.795,110.765,110.785,557299999.0
2007-12-10 16:15:00,110.785,110.825,110.785,110.81,560100000.0
2007-12-10 16:16:00,110.815,110.835,110.785,110.825,814999998.0
2007-12-10 16:17:00,110.825,110.855,110.81,110.845,601700000.0
2007-12-10 16:18:00,110.845,110.885,110.845,110.885,294700000.0
2007-12-10 16:19:00,110.885,110.915,110.875,110.915,493000000.0
2007-12-10 16:20:00,110.915,110.935,110.895,110.925,535900000.0
2007-12-10 16:21:00,110.925,110.925,110.845,110.895,839999999.0
2007-12-10 16:22:00,110.905,110.905,110.875,110.88,438400000.0
2007-12-10 16:23:00,110.88,110.895,110.875,110.88,200800000.0
2007-12-10 16:24:00,110.88,110.89,110.855,110.865,744200000.0
2007-12-10 16:25:00,110.865,110.865,110.82,110.82,527000000.0
2007-12-10 16:26:00,110.82,110.835,110.745,110.755,1204799999.0
2007-12-10 16:27:00,110.755,110.755,110.685,110.715,1016700000.0
2007-12-10 16:28:00,110.715,110.725,110.7,110.7,845600000.0
2007-12-10 16:29:00,110.7,110.73,110.655,110.665,1174200000.0
2007-12-10 16:30:00,110.665,110.705,110.64,110.655,1402899999.0
2007-12-10 16:31:00,110.655,110.705,110.64,110.695,811599996.0
2007-12-10 16:32:00,110.695,110.695,110.665,110.665,813600001.0
2007-12-10 16:33:00,110.665,110.695,110.65,110.695,599800000.0
2007-12-10 16:34:00,110.695,110.73,110.665,110.665,489000000.0
2007-12-10 16:35:00,110.665,110.695,110.665,110.685,494599991.0
2007-12-10 16:36:00,110.685,110.705,110.675,110.695,435200003.0
2007-12-10 16:37:00,110.695,110.695,110.685,110.685,132000000.0
2007-12-10 16:38:00,110.685,110.695,110.65,110.65,425600000.0
2007-12-10 16:39:00,110.65,110.655,110.585,110.595,125800000.0
2007-12-10 16:40:00,110.595,110.615,110.535,110.615,446000003.0
2007-12-10 16:41:00,110.615,110.625,110.585,110.595,1175599994.0
2007-12-10 16:42:00,110.595,110.625,110.585,110.615,986700003.0
2007-12-10 16:43:00,110.615,110.625,110.605,110.625,450500000.0
2007-12-10 16:44:00,110.625,110.645,110.615,110.645,491000000.0
2007-12-10 16:45:00,110.645,110.66,110.635,110.655,981700004.0
2007-12-10 16:46:00,110.65,110.68,110.635,110.665,1285399996.0
2007-12-10 16:47:00,110.665,110.705,110.665,110.7,618700001.0
2007-12-10 16:48:00,110.695,110.715,110.68,110.685,570700000.0
2007-12-10 16:49:00,110.685,110.695,110.65,110.695,613900007.0
2007-12-10 16:50:00,110.695,110.695,110.685,110.685,127600000.0
2007-12-10 16:51:00,110.685,110.715,110.685,110.715,340399998.0
2007-12-10 16:52:00,110.715,110.745,110.705,110.745,267200000.0
2007-12-10 16:53:00,110.745,110.745,110.695,110.695,421200003.0
2007-12-10 16:54:00,110.705,110.715,110.695,110.695,172300000.0
2007-12-10 16:55:00,110.695,110.705,110.645,110.695,599800002.0
2007-12-10 16:56:00,110.685,110.735,110.685,110.735,609699998.0
2007-12-10 16:57:00,110.735,110.785,110.735,110.785,533200001.0
2007-12-10 16:58:00,110.785,110.785,110.755,110.775,543000008.0
2007-12-10 16:59:00,110.775,110.785,110.68,110.715,909000001.0
2007-12-10 17:00:00,110.73,110.775,110.66,110.765,1051800003.0
2007-12-10 17:01:00,110.765,110.815,110.735,110.78,835800008.0
2007-12-10 17:02:00,110.78,110.79,110.755,110.77,607200001.0
2007-12-10 17:03:00,110.77,110.785,110.755,110.76,943200004.0
2007-12-10 17:04:00,110.755,110.795,110.755,110.775,841700003.0
2007-12-10 17:05:00,110.785,110.795,110.765,110.785,874900000.0
2007-12-10 17:06:00,110.785,110.855,110.775,110.845,906099999.0
2007-12-10 17:07:00,110.845,110.855,110.815,110.855,784399999.0
2007-12-10 17:08:00,110.855,110.875,110.815,110.825,1001199996.0
2007-12-10 17:09:00,110.825,110.915,110.825,110.895,1033900007.0
2007-12-10 17:10:00,110.895,110.905,110.865,110.875,516400000.0
2007-12-10 17:11:00,110.875,110.875,110.82,110.835,978500009.0
2007-12-10 17:12:00,110.835,110.855,110.825,110.845,960600017.0
2007-12-10 17:13:00,110.845,110.845,110.805,110.82,1383700001.0
2007-12-10 17:14:00,110.825,110.855,110.815,110.845,1041300009.0
2007-12-10 17:15:00,110.845,110.845,110.805,110.825,1342700004.0
2007-12-10 17:16:00,110.825,110.84,110.805,110.835,869299998.0
2007-12-10 17:17:00,110.835,110.845,110.81,110.815,824699999.0
2007-12-10 17:18:00,110.815,110.845,110.81,110.835,871200000.0
2007-12-10 17:19:00,110.825,110.85,110.795,110.795,559200000.0
2007-12-10 17:20:00,110.785,110.835,110.785,110.825,738900000.0
2007-12-10 17:21:00,110.82,110.825,110.8,110.815,630800001.0
2007-12-10 17:22:00,110.815,110.845,110.775,110.795,1194100002.0
2007-12-10 17:23:00,110.795,110.825,110.765,110.795,651400000.0
2007-12-10 17:24:00,110.79,110.815,110.755,110.765,720700008.0
2007-12-10 17:25:00,110.765,110.78,110.745,110.775,543500000.0
2007-12-10 17:26:00,110.775,110.795,110.745,110.775,788500000.0
2007-12-10 17:27:00,110.78,110.795,110.73,110.74,943099999.0
2007-12-10 17:28:00,110.74,110.765,110.725,110.765,622699999.0
2007-12-10 17:29:00,110.765,110.765,110.725,110.745,581499999.0
2007-12-10 17:30:00,110.74,110.79,110.735,110.785,695100000.0
2007-12-10 17:31:00,110.785,110.815,110.76,110.795,849600004.0
2007-12-10 17:32:00,110.785,110.865,110.77,110.865,963600000.0
2007-12-10 17:33:00,110.865,110.905,110.815,110.835,623700000.0
2007-12-10 17:34:00,110.815,110.845,110.805,110.825,1115000006.0
2007-12-10 17:35:00,110.815,110.815,110.775,110.78,573300000.0
2007-12-10 17:36:00,110.78,110.83,110.78,110.815,782900004.0
2007-12-10 17:37:00,110.82,110.825,110.805,110.815,508700000.0
2007-12-10 17:38:00,110.815,110.815,110.785,110.795,472100000.0
2007-12-10 17:39:00,110.795,110.815,110.775,110.79,573300005.0
2007-12-10 17:40:00,110.785,110.795,110.775,110.795,455600000.0
2007-12-10 17:41:00,110.795,110.81,110.785,110.8,626500000.0
2007-12-10 17:42:00,110.8,110.825,110.795,110.815,406700000.0
2007-12-10 17:43:00,110.81,110.88,110.81,110.88,942900000.0
2007-12-10 17:44:00,110.88,110.88,110.845,110.845,491600000.0
2007-12-10 17:45:00,110.845,110.855,110.805,110.835,1136300000.0
2007-12-10 17:46:00,110.835,110.88,110.835,110.875,745600000.0
2007-12-10 17:47:00,110.875,110.885,110.855,110.885,876400010.0
2007-12-10 17:48:00,110.885,110.895,110.86,110.88,955600000.0
2007-12-10 17:49:00,110.885,110.915,110.885,110.905,639600014.0
2007-12-10 17:50:00,110.905,110.925,110.905,110.91,348300002.0
2007-12-10 17:51:00,110.91,110.915,110.895,110.905,708699997.0
2007-12-10 17:52:00,110.905,110.915,110.875,110.875,341600001.0
2007-12-10 17:53:00,110.885,110.885,110.845,110.845,330600002.0
2007-12-10 17:54:00,110.845,110.86,110.825,110.84,523200000.0
2007-12-10 17:55:00,110.845,110.885,110.845,110.87,489800002.0
2007-12-10 17:56:00,110.87,110.87,110.825,110.865,832800000.0
2007-12-10 17:57:00,110.865,110.875,110.82,110.85,893400004.0
2007-12-10 17:58:00,110.85,110.87,110.84,110.855,529400003.0
2007-12-10 17:59:00,110.845,110.885,110.815,110.885,1808300008.0
2007-12-10 18:00:00,110.885,110.9,110.865,110.885,1001900003.0
2007-12-10 18:01:00,110.885,110.895,110.87,110.87,346800000.0
2007-12-10 18:02:00,110.87,110.885,110.855,110.855,392800000.0
2007-12-10 18:03:00,110.855,110.865,110.845,110.865,574200003.0
2007-12-10 18:04:00,110.865,110.895,110.865,110.89,576400003.0
2007-12-10 18:05:00,110.89,110.895,110.87,110.875,560500000.0
2007-12-10 18:06:00,110.875,110.885,110.855,110.855,891100000.0
2007-12-10 18:07:00,110.855,110.875,110.795,110.82,954999995.0
2007-12-10 18:08:00,110.815,110.815,110.77,110.79,788400000.0
2007-12-10 18:09:00,110.79,110.84,110.785,110.815,1180600001.0
2007-12-10 18:10:00,110.815,110.835,110.725,110.725,890000000.0
2007-12-10 18:11:00,110.725,110.765,110.725,110.755,865700012.0
2007-12-10 18:12:00,110.755,110.795,110.73,110.755,1619300020.0
2007-12-10 18:13:00,110.755,110.775,110.72,110.765,699600002.0
2007-12-10 18:14:00,110.755,110.785,110.73,110.775,357000000.0
2007-12-10 18:15:00,110.775,110.775,110.745,110.745,635700002.0
2007-12-10 18:16:00,110.745,110.775,110.745,110.755,388800003.0
2007-12-10 18:17:00,110.765,110.805,110.755,110.805,342000000.0
2007-12-10 18:18:00,110.805,110.805,110.785,110.785,550000001.0
2007-12-10 18:19:00,110.785,110.805,110.735,110.745,404800000.0
2007-12-10 18:20:00,110.745,110.785,110.745,110.785,393700000.0
2007-12-10 18:21:00,110.78,110.785,110.74,110.74,424000000.0
2007-12-10 18:22:00,110.735,110.745,110.665,110.695,858400000.0
2007-12-10 18:23:00,110.695,110.735,110.695,110.705,652300002.0
2007-12-10 18:24:00,110.705,110.745,110.695,110.735,632300002.0
2007-12-10 18:25:00,110.735,110.755,110.685,110.69,356400001.0
2007-12-10 18:26:00,110.69,110.7,110.655,110.665,279600000.0
2007-12-10 18:27:00,110.665,110.665,110.615,110.655,754400000.0
2007-12-10 18:28:00,110.65,110.69,110.645,110.685,733300008.0
2007-12-10 18:29:00,110.685,110.69,110.665,110.67,610900000.0
2007-12-10 18:30:00,110.67,110.67,110.615,110.625,664900000.0
2007-12-10 18:31:00,110.625,110.685,110.615,110.66,872100003.0
2007-12-10 18:32:00,110.66,110.69,110.645,110.645,709600000.0
2007-12-10 18:33:00,110.645,110.645,110.605,110.615,671900002.0
2007-12-10 18:34:00,110.615,110.625,110.575,110.575,811400000.0
2007-12-10 18:35:00,110.575,110.575,110.335,110.335,1258200000.0
2007-12-10 18:36:00,110.335,110.395,110.305,110.395,572800000.0
2007-12-10 18:37:00,110.395,110.455,110.375,110.435,638800000.0
2007-12-10 18:38:00,110.435,110.48,110.435,110.465,647700000.0
2007-12-10 18:39:00,110.465,110.505,110.465,110.475,681200000.0
2007-12-10 18:40:00,110.475,110.535,110.475,110.515,574000000.0
2007-12-10 18:41:00,110.515,110.525,110.465,110.465,412400000.0
2007-12-10 18:42:00,110.465,110.465,110.445,110.465,227600000.0
2007-12-10 18:43:00,110.465,110.485,110.435,110.45,634600000.0
2007-12-10 18:44:00,110.445,110.455,110.405,110.425,620100000.0
2007-12-10 18:45:00,110.415,110.425,110.395,110.405,637100001.0
2007-12-10 18:46:00,110.405,110.475,110.405,110.455,570600000.0
2007-12-10 18:47:00,110.455,110.455,110.415,110.455,861700001.0
2007-12-10 18:48:00,110.45,110.54,110.445,110.53,948200001.0
2007-12-10 18:49:00,110.535,110.535,110.485,110.505,456200000.0
2007-12-10 18:50:00,110.495,110.525,110.49,110.515,263600000.0
2007-12-10 18:51:00,110.515,110.525,110.455,110.495,1009300000.0
2007-12-10 18:52:00,110.5,110.5,110.455,110.475,683300000.0
2007-12-10 18:53:00,110.475,110.5,110.465,110.49,812799999.0
2007-12-10 18:54:00,110.49,110.54,110.49,110.53,366900000.0
2007-12-10 18:55:00,110.53,110.55,110.52,110.53,499000003.0
2007-12-10 18:56:00,110.54,110.54,110.49,110.49,275400000.0
2007-12-10 18:57:00,110.49,110.51,110.47,110.48,367300000.0
2007-12-10 18:58:00,110.48,110.48,110.46,110.47,293600001.0
2007-12-10 18:59:00,110.47,110.51,110.42,110.45,620200002.0
2007-12-10 19:00:00,110.45,110.5,110.45,110.49,283200000.0
2007-12-10 19:01:00,110.49,110.52,110.49,110.52,136800000.0
2007-12-10 19:02:00,110.52,110.54,110.52,110.54,138400000.0
2007-12-10 19:03:00,110.54,110.56,110.52,110.55,276700000.0
2007-12-10 19:04:00,110.55,110.55,110.54,110.55,65600000.0
2007-12-10 19:05:00,110.55,110.55,110.54,110.54,74300000.0
2007-12-10 19:06:00,110.54,110.54,110.52,110.54,216600000.0
2007-12-10 19:07:00,110.54,110.6,110.54,110.6,275100001.0
2007-12-10 19:08:00,110.59,110.61,110.58,110.59,106300000.0
2007-12-10 19:09:00,110.59,110.6,110.57,110.58,100800000.0
2007-12-10 19:10:00,110.58,110.58,110.57,110.58,84800000.0
2007-12-10 19:11:00,110.58,110.58,110.56,110.56,83200000.0
2007-12-10 19:12:00,110.56,110.59,110.56,110.59,144400000.0
2007-12-10 19:13:00,110.59,110.6,110.58,110.59,123200000.0
2007-12-10 19:14:00,110.59,110.63,110.58,110.59,182700000.0
2007-12-10 19:15:00,110.61,110.61,110.58,110.58,146600000.0
2007-12-10 19:16:00,110.58,110.6,110.57,110.6,100700000.0
2007-12-10 19:17:00,110.6,110.62,110.58,110.62,162400000.0
2007-12-10 19:18:00,110.62,110.63,110.61,110.63,151900000.0
2007-12-10 19:19:00,110.62,110.64,110.62,110.63,104700000.0
2007-12-10 19:20:00,110.63,110.64,110.6,110.64,141800000.0
2007-12-10 19:21:00,110.64,110.64,110.6,110.6,104800000.0
2007-12-10 19:22:00,110.6,110.61,110.59,110.61,87900000.0
2007-12-10 19:23:00,110.61,110.61,110.61,110.61,137600000.0
2007-12-10 19:24:00,110.61,110.63,110.61,110.63,164000000.0
2007-12-10 19:25:00,110.63,110.67,110.63,110.65,160800000.0
2007-12-10 19:26:00,110.65,110.66,110.65,110.65,59200000.0
2007-12-10 19:27:00,110.65,110.67,110.63,110.66,250300000.0
2007-12-10 19:28:00,110.66,110.68,110.65,110.67,121600000.0
2007-12-10 19:29:00,110.67,110.68,110.66,110.68,197700000.0
2007-12-10 19:30:00,110.68,110.71,110.68,110.7,165700000.0
2007-12-10 19:31:00,110.7,110.75,110.7,110.75,212800000.0
2007-12-10 19:32:00,110.75,110.75,110.73,110.73,235800000.0
2007-12-10 19:33:00,110.74,110.76,110.725,110.75,262100000.0
2007-12-10 19:34:00,110.75,110.77,110.75,110.77,108000000.0
2007-12-10 19:35:00,110.77,110.79,110.77,110.77,140400000.0
2007-12-10 19:36:00,110.77,110.82,110.77,110.81,347200000.0
2007-12-10 19:37:00,110.81,110.82,110.81,110.81,80000000.0
2007-12-10 19:38:00,110.81,110.82,110.8,110.82,125100000.0
2007-12-10 19:39:00,110.81,110.86,110.81,110.85,199400000.0
2007-12-10 19:40:00,110.85,110.86,110.83,110.83,255700003.0
2007-12-10 19:41:00,110.84,110.84,110.83,110.83,214000001.0
2007-12-10 19:42:00,110.83,110.85,110.81,110.81,65000000.0
2007-12-10 19:43:00,110.82,110.85,110.81,110.81,440800001.0
2007-12-10 19:44:00,110.81,110.84,110.81,110.82,301500004.0
2007-12-10 19:45:00,110.815,110.83,110.8,110.81,347600000.0
2007-12-10 19:46:00,110.8,110.81,110.77,110.77,551600000.0
2007-12-10 19:47:00,110.8,110.81,110.78,110.78,443200000.0
2007-12-10 19:48:00,110.79,110.79,110.775,110.78,295300000.0
2007-12-10 19:49:00,110.78,110.81,110.76,110.8,594800001.0
2007-12-10 19:50:00,110.8,110.8,110.74,110.77,483600000.0
2007-12-10 19:51:00,110.77,110.78,110.76,110.77,215200000.0
2007-12-10 19:52:00,110.77,110.77,110.75,110.76,182400000.0
2007-12-10 19:53:00,110.76,110.76,110.745,110.76,84800000.0
2007-12-10 19:54:00,110.76,110.76,110.74,110.74,127200003.0
2007-12-10 19:55:00,110.74,110.76,110.73,110.75,642700008.0
2007-12-10 19:56:00,110.75,110.75,110.74,110.75,158200000.0
2007-12-10 19:57:00,110.75,110.77,110.74,110.74,244800000.0
2007-12-10 19:58:00,110.74,110.75,110.71,110.71,388400002.0
2007-12-10 19:59:00,110.71,110.71,110.64,110.65,328000000.0
2007-12-10 20:00:00,110.65,110.66,110.61,110.62,242800000.0
2007-12-10 20:01:00,110.62,110.63,110.57,110.58,145200000.0
2007-12-10 20:02:00,110.58,110.59,110.57,110.59,194400000.0
2007-12-10 20:03:00,110.58,110.6,110.57,110.59,251200000.0
2007-12-10 20:04:00,110.59,110.59,110.59,110.59,76900000.0
2007-12-10 20:05:00,110.59,110.62,110.585,110.59,306299999.0
2007-12-10 20:06:00,110.59,110.61,110.58,110.59,788999982.0
2007-12-10 20:07:00,110.61,110.61,110.6,110.61,182400001.0
2007-12-10 20:08:00,110.61,110.65,110.61,110.65,360900000.0
2007-12-10 20:09:00,110.645,110.69,110.64,110.68,467700000.0
2007-12-10 20:10:00,110.68,110.71,110.68,110.7,216000000.0
2007-12-10 20:11:00,110.7,110.71,110.65,110.69,466000007.0
2007-12-10 20:12:00,110.69,110.74,110.69,110.735,532800000.0
2007-12-10 20:13:00,110.735,110.735,110.72,110.73,151200000.0
2007-12-10 20:14:00,110.73,110.75,110.73,110.75,190000000.0
2007-12-10 20:15:00,110.75,110.75,110.75,110.75,4000000.0
2007-12-10 20:16:00,110.74,110.77,110.74,110.77,337200000.0
2007-12-10 20:17:00,110.77,110.8,110.77,110.78,558000000.0
2007-12-10 20:18:00,110.785,110.79,110.77,110.79,290000000.0
2007-12-10 20:19:00,110.79,110.8,110.77,110.78,196600000.0
2007-12-10 20:20:00,110.78,110.82,110.78,110.82,274400000.0
2007-12-10 20:21:00,110.82,110.82,110.79,110.79,322400000.0
2007-12-10 20:22:00,110.79,110.79,110.78,110.78,202400000.0
2007-12-10 20:23:00,110.78,110.78,110.75,110.76,108300000.0
2007-12-10 20:24:00,110.76,110.76,110.76,110.76,19200000.0
2007-12-10 20:25:00,110.76,110.77,110.76,110.77,121300000.0
2007-12-10 20:26:00,110.76,110.76,110.73,110.73,477000000.0
2007-12-10 20:27:00,110.73,110.74,110.72,110.72,247800000.0
2007-12-10 20:28:00,110.72,110.72,110.67,110.68,467800000.0
2007-12-10 20:29:00,110.68,110.71,110.68,110.71,181900000.0
2007-12-10 20:30:00,110.67,110.75,110.67,110.74,167900000.0
2007-12-10 20:31:00,110.74,110.76,110.71,110.71,200000000.0
2007-12-10 20:32:00,110.71,110.74,110.71,110.72,236300000.0
2007-12-10 20:33:00,110.72,110.72,110.71,110.71,46000000.0
2007-12-10 20:34:00,110.72,110.73,110.71,110.72,156400000.0
2007-12-10 20:35:00,110.73,110.73,110.69,110.71,372799998.0
2007-12-10 20:36:00,110.71,110.71,110.71,110.71,3200000.0
2007-12-10 20:37:00,110.7,110.7,110.67,110.67,459699995.0
2007-12-10 20:38:00,110.67,110.71,110.67,110.69,252499998.0
2007-12-10 20:39:00,110.71,110.72,110.7,110.72,121199997.0
2007-12-10 20:40:00,110.72,110.72,110.71,110.72,68400000.0
2007-12-10 20:41:00,110.705,110.75,110.705,110.75,42400000.0
2007-12-10 20:42:00,110.75,110.75,110.725,110.74,54000000.0
2007-12-10 20:43:00,110.74,110.75,110.73,110.75,123299997.0
2007-12-10 20:44:00,110.75,110.76,110.74,110.76,179900000.0
2007-12-10 20:45:00,110.76,110.76,110.74,110.74,119300000.0
2007-12-10 20:46:00,110.74,110.76,110.74,110.74,228000000.0
2007-12-10 20:47:00,110.74,110.76,110.735,110.745,120699999.0
2007-12-10 20:48:00,110.735,110.77,110.735,110.76,85300000.0
2007-12-10 20:49:00,110.77,110.77,110.74,110.745,275900000.0
2007-12-10 20:50:00,110.745,110.75,110.72,110.73,359600000.0
2007-12-10 20:51:00,110.73,110.74,110.72,110.74,404200001.0
2007-12-10 20:52:00,110.74,110.74,110.72,110.72,131200000.0
2007-12-10 20:53:00,110.72,110.74,110.71,110.74,361099994.0
2007-12-10 20:54:00,110.74,110.76,110.74,110.76,72000000.0
2007-12-10 20:55:00,110.76,110.78,110.74,110.77,439200000.0
2007-12-10 20:56:00,110.75,110.83,110.75,110.83,382400000.0
2007-12-10 20:57:00,110.83,110.84,110.8,110.8,88700000.0
2007-12-10 20:58:00,110.8,110.83,110.76,110.79,666100003.0
2007-12-10 20:59:00,110.8,110.81,110.77,110.78,372800000.0
2007-12-10 21:00:00,110.78,110.8,110.78,110.8,304000000.0
2007-12-10 21:01:00,110.8,110.8,110.76,110.775,273700000.0
2007-12-10 21:02:00,110.77,110.8,110.77,110.79,375299998.0
2007-12-10 21:03:00,110.79,110.8,110.78,110.79,214100000.0
2007-12-10 21:04:00,110.79,110.8,110.79,110.79,131600000.0
2007-12-10 21:05:00,110.78,110.79,110.78,110.79,117600000.0
2007-12-10 21:06:00,110.79,110.81,110.79,110.8,213600000.0
2007-12-10 21:07:00,110.8,110.8,110.78,110.78,47500000.0
2007-12-10 21:08:00,110.78,110.8,110.78,110.78,129600000.0
2007-12-10 21:09:00,110.78,110.78,110.73,110.77,831600000.0
2007-12-10 21:10:00,110.78,110.78,110.76,110.76,182400000.0
2007-12-10 21:11:00,110.76,110.76,110.73,110.75,412000000.0
2007-12-10 21:12:00,110.75,110.77,110.73,110.75,256700000.0
2007-12-10 21:13:00,110.75,110.76,110.74,110.76,163900000.0
2007-12-10 21:14:00,110.76,110.76,110.75,110.76,352400000.0
2007-12-10 21:15:00,110.76,110.79,110.76,110.79,396400000.0
2007-12-10 21:16:00,110.79,110.83,110.79,110.83,262400000.0
2007-12-10 21:17:00,110.83,110.84,110.81,110.84,178800000.0
2007-12-10 21:18:00,110.84,110.85,110.82,110.84,221000000.0
2007-12-10 21:19:00,110.83,110.84,110.83,110.84,76900000.0
2007-12-10 21:20:00,110.82,110.83,110.8,110.81,181200000.0
2007-12-10 21:21:00,110.81,110.83,110.81,110.83,290000000.0
2007-12-10 21:22:00,110.83,110.85,110.83,110.84,93600000.0
2007-12-10 21:23:00,110.84,110.84,110.82,110.82,268200000.0
2007-12-10 21:24:00,110.84,110.84,110.82,110.84,45900000.0
2007-12-10 21:25:00,110.84,110.86,110.82,110.86,134600000.0
2007-12-10 21:26:00,110.86,110.88,110.85,110.86,304000001.0
2007-12-10 21:27:00,110.86,110.88,110.85,110.88,237600000.0
2007-12-10 21:28:00,110.87,110.87,110.84,110.84,187600000.0
2007-12-10 21:29:00,110.835,110.86,110.83,110.86,128700000.0
2007-12-10 21:30:00,110.86,110.86,110.85,110.86,261100000.0
2007-12-10 21:31:00,110.86,110.87,110.85,110.87,180900000.0
2007-12-10 21:32:00,110.87,110.88,110.86,110.87,164800000.0
2007-12-10 21:33:00,110.87,110.88,110.86,110.87,360300004.0
2007-12-10 21:34:00,110.87,110.88,110.87,110.88,96500000.0
2007-12-10 21:35:00,110.88,110.88,110.85,110.87,177999999.0
2007-12-10 21:36:00,110.87,110.87,110.83,110.83,419900008.0
2007-12-10 21:37:00,110.83,110.84,110.82,110.84,552900000.0
2007-12-10 21:38:00,110.84,110.85,110.835,110.84,106700000.0
2007-12-10 21:39:00,110.84,110.86,110.83,110.86,239200000.0
2007-12-10 21:40:00,110.86,110.87,110.84,110.87,253200000.0
2007-12-10 21:41:00,110.87,110.88,110.86,110.86,209200000.0
2007-12-10 21:42:00,110.86,110.86,110.86,110.86,69600000.0
2007-12-10 21:43:00,110.86,110.86,110.85,110.85,126500000.0
2007-12-10 21:44:00,110.86,110.86,110.86,110.86,196800000.0
2007-12-10 21:45:00,110.86,110.88,110.86,110.88,192800000.0
2007-12-10 21:46:00,110.88,110.89,110.85,110.89,469000007.0
2007-12-10 21:47:00,110.89,110.9,110.865,110.9,191600000.0
2007-12-10 21:48:00,110.9,110.9,110.86,110.87,443200001.0
2007-12-10 21:49:00,110.87,110.87,110.86,110.86,95200000.0
2007-12-10 21:50:00,110.86,110.86,110.86,110.86,40000000.0
2007-12-10 21:51:00,110.86,110.86,110.83,110.85,376000000.0
2007-12-10 21:52:00,110.85,110.85,110.825,110.825,192400000.0
2007-12-10 21:53:00,110.825,110.83,110.82,110.83,105399999.0
2007-12-10 21:54:00,110.83,110.86,110.83,110.84,181600002.0
2007-12-10 21:55:00,110.83,110.84,110.82,110.84,508900003.0
2007-12-10 21:56:00,110.83,110.84,110.83,110.84,214300000.0
2007-12-10 21:57:00,110.84,110.84,110.8,110.805,238900002.0
2007-12-10 21:58:00,110.805,110.83,110.79,110.8,503899997.0
2007-12-10 21:59:00,110.79,110.88,110.79,110.86,698000000.0
2007-12-10 22:00:00,110.85,110.93,110.83,110.86,327600000.0
2007-12-10 22:01:00,110.86,110.86,110.83,110.83,198300000.0
2007-12-10 22:02:00,110.83,110.85,110.83,110.84,262000000.0
2007-12-10 22:03:00,110.84,110.84,110.83,110.84,130400000.0
2007-12-10 22:04:00,110.84,110.85,110.84,110.85,82400000.0
2007-12-10 22:05:00,110.85,110.85,110.82,110.82,186400000.0
2007-12-10 22:06:00,110.82,110.85,110.82,110.83,237100000.0
2007-12-10 22:07:00,110.83,110.87,110.83,110.85,232000000.0
2007-12-10 22:08:00,110.84,110.86,110.83,110.86,341200000.0
2007-12-10 22:09:00,110.87,110.88,110.83,110.86,1012599999.0
2007-12-10 22:10:00,110.86,110.86,110.79,110.8,534400000.0
2007-12-10 22:11:00,110.8,110.81,110.79,110.8,435800000.0
2007-12-10 22:12:00,110.8,110.84,110.79,110.84,612400000.0
2007-12-10 22:13:00,110.84,110.87,110.83,110.84,452800001.0
2007-12-10 22:14:00,110.84,110.87,110.84,110.86,261600001.0
2007-12-10 22:15:00,110.86,110.86,110.86,110.86,354800000.0
2007-12-10 22:16:00,110.86,110.87,110.86,110.86,164200000.0
2007-12-10 22:17:00,110.855,110.86,110.83,110.84,255100001.0
2007-12-10 22:18:00,110.84,110.84,110.83,110.83,162400000.0
2007-12-10 22:19:00,110.83,110.83,110.83,110.83,72000000.0
2007-12-10 22:20:00,110.83,110.85,110.83,110.85,126000000.0
2007-12-10 22:21:00,110.85,110.86,110.85,110.855,230100000.0
2007-12-10 22:22:00,110.86,110.88,110.86,110.88,206400000.0
2007-12-10 22:23:00,110.88,110.89,110.865,110.87,368600000.0
2007-12-10 22:24:00,110.87,110.87,110.855,110.855,196400000.0
2007-12-10 22:25:00,110.855,110.86,110.85,110.86,119600000.0
2007-12-10 22:26:00,110.86,110.86,110.845,110.85,249800003.0
2007-12-10 22:27:00,110.845,110.87,110.845,110.87,192800000.0
2007-12-10 22:28:00,110.87,110.88,110.84,110.84,173200000.0
2007-12-10 22:29:00,110.84,110.88,110.82,110.83,703800008.0
2007-12-10 22:30:00,110.83,110.84,110.82,110.83,304900001.0
2007-12-10 22:31:00,110.84,110.84,110.815,110.815,210100001.0
2007-12-10 22:32:00,110.82,110.84,110.81,110.81,586700009.0
2007-12-10 22:33:00,110.81,110.85,110.81,110.85,276899995.0
2007-12-10 22:34:00,110.85,110.88,110.83,110.87,211200000.0
2007-12-10 22:35:00,110.87,110.89,110.87,110.88,92900000.0
2007-12-10 22:36:00,110.88,110.88,110.845,110.87,64000000.0
2007-12-10 22:37:00,110.85,110.89,110.85,110.89,58400000.0
2007-12-10 22:38:00,110.89,110.91,110.86,110.87,172000000.0
2007-12-10 22:39:00,110.87,110.91,110.87,110.91,543300006.0
2007-12-10 22:40:00,110.91,110.92,110.91,110.91,44000000.0
2007-12-10 22:41:00,110.91,110.92,110.91,110.91,97600000.0
2007-12-10 22:42:00,110.91,110.92,110.88,110.9,193899999.0
2007-12-10 22:43:00,110.9,110.91,110.9,110.91,57000000.0
2007-12-10 22:44:00,110.91,110.92,110.89,110.91,256199998.0
2007-12-10 22:45:00,110.91,110.91,110.9,110.91,111600000.0
2007-12-10 22:46:00,110.91,110.92,110.9,110.91,345699999.0
2007-12-10 22:47:00,110.91,110.94,110.91,110.92,142600000.0
2007-12-10 22:48:00,110.93,110.93,110.905,110.91,369800005.0
2007-12-10 22:49:00,110.91,110.93,110.91,110.91,327500001.0
2007-12-10 22:50:00,110.91,110.95,110.91,110.95,203600002.0
2007-12-10 22:51:00,110.95,110.97,110.94,110.96,107600000.0
2007-12-10 22:52:00,110.96,110.98,110.96,110.98,133600000.0
2007-12-10 22:53:00,110.98,110.98,110.96,110.97,458900009.0
2007-12-10 22:54:00,110.96,110.99,110.96,110.99,43000000.0
2007-12-10 22:55:00,110.99,110.99,110.98,110.98,90400000.0
2007-12-10 22:56:00,110.98,110.99,110.97,110.99,55700000.0
2007-12-10 22:57:00,110.99,110.99,110.98,110.98,36800000.0
2007-12-10 22:58:00,110.98,110.98,110.98,110.98,9600000.0
2007-12-10 22:59:00,110.98,110.98,110.97,110.98,185600000.0
2007-12-10 23:00:00,110.98,110.99,110.97,110.97,250900000.0
2007-12-10 23:01:00,110.97,110.98,110.96,110.97,293800000.0
2007-12-10 23:02:00,110.97,110.99,110.965,110.99,220700000.0
2007-12-10 23:03:00,110.99,111.0,110.98,110.99,174400000.0
2007-12-10 23:04:00,110.99,111.01,110.96,110.99,320900000.0
2007-12-10 23:05:00,110.99,111.01,110.98,110.99,265700001.0
2007-12-10 23:06:00,111.0,111.01,110.99,111.0,255199998.0
2007-12-10 23:07:00,111.0,111.01,110.98,110.99,259200000.0
2007-12-10 23:08:00,110.99,110.99,110.97,110.97,198400000.0
2007-12-10 23:09:00,110.97,110.97,110.96,110.97,65900000.0
2007-12-10 23:10:00,110.97,110.97,110.97,110.97,65600000.0
2007-12-10 23:11:00,110.97,110.98,110.97,110.97,138100000.0
2007-12-10 23:12:00,110.97,110.99,110.96,110.99,42500000.0
2007-12-10 23:13:00,110.98,110.98,110.96,110.97,69400000.0
2007-12-10 23:14:00,110.97,110.98,110.97,110.97,104800000.0
2007-12-10 23:15:00,110.97,110.97,110.955,110.97,221200000.0
2007-12-10 23:16:00,110.97,111.0,110.97,111.0,177300000.0
2007-12-10 23:17:00,110.99,111.02,110.99,111.01,167200000.0
2007-12-10 23:18:00,111.01,111.02,110.98,110.98,420400003.0
2007-12-10 23:19:00,110.98,111.0,110.98,110.99,261200002.0
2007-12-10 23:20:00,110.99,111.01,110.97,111.01,415900000.0
2007-12-10 23:21:00,111.01,111.02,110.98,110.98,308000000.0
2007-12-10 23:22:00,110.98,110.98,110.94,110.95,252800000.0
2007-12-10 23:23:00,110.96,110.97,110.95,110.96,170400000.0
2007-12-10 23:24:00,110.96,110.96,110.95,110.95,52000000.0
2007-12-10 23:25:00,110.95,110.95,110.88,110.91,329300002.0
2007-12-10 23:26:00,110.91,110.92,110.91,110.91,84800000.0
2007-12-10 23:27:00,110.91,110.92,110.91,110.91,117600000.0
2007-12-10 23:28:00,110.9,110.93,110.9,110.92,362500005.0
2007-12-10 23:29:00,110.92,110.93,110.92,110.93,128800000.0
2007-12-10 23:30:00,110.93,110.94,110.91,110.93,304600001.0
2007-12-10 23:31:00,110.93,110.95,110.93,110.94,370900007.0
2007-12-10 23:32:00,110.95,110.97,110.94,110.95,117800001.0
2007-12-10 23:33:00,110.94,110.94,110.88,110.92,361699999.0
2007-12-10 23:34:00,110.92,110.92,110.91,110.92,134400000.0
2007-12-10 23:35:00,110.91,110.91,110.91,110.91,43200000.0
2007-12-10 23:36:00,110.91,110.91,110.91,110.91,38400000.0
2007-12-10 23:37:00,110.91,110.93,110.9,110.91,228000000.0
2007-12-10 23:38:00,110.91,110.92,110.9,110.92,198400000.0
2007-12-10 23:39:00,110.92,110.94,110.91,110.94,573800006.0
2007-12-10 23:40:00,110.94,110.94,110.9,110.925,267900003.0
2007-12-10 23:41:00,110.925,110.96,110.925,110.96,272700000.0
2007-12-10 23:42:00,110.96,110.96,110.94,110.95,104000000.0
2007-12-10 23:43:00,110.94,110.94,110.92,110.92,169300001.0
2007-12-10 23:44:00,110.92,110.93,110.915,110.915,194700006.0
2007-12-10 23:45:00,110.93,110.94,110.915,110.92,74400000.0
2007-12-10 23:46:00,110.92,110.94,110.92,110.92,83200000.0
2007-12-10 23:47:00,110.92,110.93,110.91,110.92,126400000.0
2007-12-10 23:48:00,110.92,110.92,110.9,110.91,169600001.0
2007-12-10 23:49:00,110.91,110.92,110.9,110.91,270300003.0
2007-12-10 23:50:00,110.91,110.95,110.91,110.94,213000002.0
2007-12-10 23:51:00,110.94,110.95,110.93,110.93,30400000.0
2007-12-10 23:52:00,110.9,110.93,110.9,110.91,74800000.0
2007-12-10 23:53:00,110.91,110.91,110.91,110.91,6400000.0
2007-12-10 23:54:00,110.91,110.92,110.91,110.92,52000000.0
2007-12-10 23:55:00,110.92,110.92,110.89,110.9,91700000.0
2007-12-10 23:56:00,110.9,110.9,110.9,110.9,11600000.0
2007-12-10 23:57:00,110.895,110.895,110.84,110.875,179200000.0
2007-12-10 23:58:00,110.875,110.875,110.86,110.86,41600000.0
2007-12-10 23:59:00,110.86,110.86,110.86,110.86,11200000.0
2007-12-11 00:02:00,110.98,110.98,110.98,110.98,64000000.0
2007-12-11 00:03:00,110.99,110.99,110.98,110.99,64000000.0
2007-12-11 00:06:00,110.98,110.99,110.98,110.99,64000000.0
2007-12-11 00:08:00,110.98,110.98,110.97,110.97,64000000.0
2007-12-11 00:09:00,110.96,110.98,110.96,110.98,64000000.0
2007-12-11 00:11:00,110.99,110.99,110.99,110.99,64000000.0
2007-12-11 00:12:00,110.85,110.85,110.85,110.85,64000000.0
2007-12-11 00:13:00,110.85,110.85,110.85,110.85,16000000.0
2007-12-11 00:14:00,110.845,110.86,110.84,110.85,100000000.0
2007-12-11 00:15:00,110.85,110.88,110.835,110.88,213600000.0
2007-12-11 00:16:00,110.88,110.88,110.86,110.88,66800000.0
2007-12-11 00:17:00,110.88,110.89,110.865,110.89,147300000.0
2007-12-11 00:18:00,110.89,110.89,110.88,110.89,88300000.0
2007-12-11 00:19:00,110.87,110.89,110.87,110.88,47200000.0
2007-12-11 00:20:00,110.88,110.93,110.88,110.93,142800000.0
2007-12-11 00:21:00,110.93,110.93,110.905,110.92,99500000.0
2007-12-11 00:22:00,110.905,110.92,110.9,110.92,105600000.0
2007-12-11 00:23:00,110.905,110.905,110.88,110.9,70400000.0
2007-12-11 00:24:00,110.9,110.9,110.9,110.9,34800000.0
2007-12-11 00:25:00,110.895,110.91,110.895,110.91,19200000.0
2007-12-11 00:26:00,110.91,110.91,110.9,110.9,16000000.0
2007-12-11 00:27:00,111.1,111.12,111.1,111.12,24000000.0
2007-12-11 00:28:00,110.88,110.9,110.88,110.9,24000000.0
2007-12-11 00:29:00,110.88,110.93,110.88,110.92,68500000.0
2007-12-11 00:30:00,110.92,110.94,110.92,110.935,112400000.0
2007-12-11 00:31:00,110.935,110.94,110.915,110.915,112800000.0
2007-12-11 00:32:00,110.915,110.955,110.91,110.92,143600000.0
2007-12-11 00:33:00,110.92,110.92,110.91,110.91,4500000.0
2007-12-11 00:34:00,110.91,110.91,110.91,110.91,23200000.0
2007-12-11 00:35:00,110.895,110.92,110.895,110.91,173100000.0
2007-12-11 00:36:00,110.92,110.92,110.9,110.91,95200000.0
2007-12-11 00:37:00,110.91,110.91,110.91,110.91,16000000.0
2007-12-11 00:38:00,110.91,110.92,110.9,110.92,74400000.0
2007-12-11 00:39:00,110.92,110.92,110.91,110.92,84200000.0
2007-12-11 00:40:00,110.92,110.92,110.9,110.9,34800000.0
2007-12-11 00:41:00,110.9,110.9,110.9,110.9,10000000.0
2007-12-11 00:42:00,110.9,110.9,110.9,110.9,9600000.0
2007-12-11 00:43:00,110.9,110.91,110.9,110.91,49600000.0
2007-12-11 00:44:00,110.9,110.9,110.9,110.9,30400000.0
2007-12-11 00:45:00,110.9,110.9,110.89,110.9,96800000.0
2007-12-11 00:46:00,110.9,110.925,110.88,110.91,286600000.0
2007-12-11 00:47:00,110.925,110.945,110.925,110.945,121600000.0
2007-12-11 00:48:00,110.945,110.98,110.945,110.975,369200000.0
2007-12-11 00:49:00,110.975,110.975,110.955,110.97,91200000.0
2007-12-11 00:50:00,110.97,110.97,110.93,110.93,198000000.0
2007-12-11 00:51:00,110.93,110.93,110.93,110.93,22800000.0
2007-12-11 00:52:00,110.93,110.95,110.93,110.94,68800000.0
2007-12-11 00:53:00,110.94,110.94,110.93,110.94,52100000.0
2007-12-11 00:54:00,110.94,110.94,110.93,110.93,177600000.0
2007-12-11 00:55:00,110.93,110.94,110.93,110.93,57600000.0
2007-12-11 00:56:00,110.93,110.96,110.925,110.96,259700000.0
2007-12-11 00:57:00,110.95,110.99,110.95,110.99,335600000.0
2007-12-11 00:58:00,110.99,110.99,110.955,110.975,187200000.0
2007-12-11 00:59:00,110.975,110.975,110.975,110.975,22800000.0
2007-12-11 01:00:00,110.975,110.98,110.96,110.98,85200000.0
2007-12-11 01:01:00,110.98,110.98,110.965,110.98,67200000.0
2007-12-11 01:02:00,110.97,110.99,110.97,110.99,44400000.0
2007-12-11 01:03:00,110.99,111.0,110.99,110.99,91200000.0
2007-12-11 01:04:00,110.99,111.0,110.98,110.98,81300000.0
2007-12-11 01:05:00,110.97,110.99,110.97,110.975,58300000.0
2007-12-11 01:06:00,110.99,110.99,110.98,110.99,47600000.0
2007-12-11 01:07:00,110.99,110.99,110.98,110.98,6400000.0
2007-12-11 01:08:00,110.98,110.99,110.97,110.98,128300001.0
2007-12-11 01:09:00,110.97,111.0,110.94,111.0,436800000.0
2007-12-11 01:10:00,111.01,111.01,110.99,110.99,12200000.0
2007-12-11 01:11:00,110.995,111.01,110.995,111.01,68000000.0
2007-12-11 01:12:00,111.015,111.025,111.01,111.025,152400000.0
2007-12-11 01:13:00,111.03,111.04,111.01,111.025,98800000.0
2007-12-11 01:14:00,111.02,111.03,111.02,111.03,53600000.0
2007-12-11 01:15:00,111.03,111.045,111.03,111.04,228400000.0
2007-12-11 01:16:00,111.045,111.045,111.045,111.045,1000000.0
2007-12-11 01:17:00,111.045,111.045,111.04,111.045,31000000.0
2007-12-11 01:18:00,111.045,111.045,111.03,111.04,210000005.0
2007-12-11 01:19:00,111.04,111.04,111.03,111.03,43700000.0
2007-12-11 01:20:00,111.03,111.03,111.03,111.03,12000000.0
2007-12-11 01:21:00,111.03,111.05,111.025,111.05,84800000.0
2007-12-11 01:22:00,111.055,111.07,111.05,111.06,152000000.0
2007-12-11 01:23:00,111.06,111.11,111.05,111.11,487500009.0
2007-12-11 01:24:00,111.11,111.13,111.05,111.06,454300001.0
2007-12-11 01:25:00,111.06,111.06,111.03,111.055,188000000.0
2007-12-11 01:26:00,111.065,111.08,111.065,111.08,72800000.0
2007-12-11 01:27:00,111.08,111.13,111.08,111.13,618800002.0
2007-12-11 01:28:00,111.13,111.17,111.085,111.14,644000000.0
2007-12-11 01:29:00,111.14,111.19,111.14,111.16,619200000.0
2007-12-11 01:30:00,111.16,111.17,111.14,111.165,497300000.0
2007-12-11 01:31:00,111.17,111.2,111.16,111.18,623900000.0
2007-12-11 01:32:00,111.18,111.19,111.17,111.18,336000000.0
2007-12-11 01:33:00,111.18,111.18,111.17,111.18,152800000.0
2007-12-11 01:34:00,111.18,111.18,111.17,111.17,200800000.0
2007-12-11 01:35:00,111.17,111.19,111.16,111.17,415600000.0
2007-12-11 01:36:00,111.17,111.18,111.14,111.14,248400000.0
2007-12-11 01:37:00,111.14,111.15,111.125,111.13,532000000.0
2007-12-11 01:38:00,111.13,111.18,111.13,111.15,588500000.0
2007-12-11 01:39:00,111.155,111.17,111.14,111.145,498799999.0
2007-12-11 01:40:00,111.145,111.17,111.14,111.17,256800000.0
2007-12-11 01:41:00,111.17,111.17,111.14,111.14,392600000.0
2007-12-11 01:42:00,111.15,111.16,111.14,111.16,281200000.0
2007-12-11 01:43:00,111.16,111.16,111.14,111.14,109700003.0
2007-12-11 01:44:00,111.14,111.17,111.14,111.16,428800008.0
2007-12-11 01:45:00,111.16,111.19,111.15,111.17,364000000.0
2007-12-11 01:46:00,111.17,111.22,111.17,111.17,285200000.0
2007-12-11 01:47:00,111.17,111.19,111.16,111.18,172800000.0
2007-12-11 01:48:00,111.18,111.18,111.17,111.18,108000000.0
2007-12-11 01:49:00,111.17,111.2,111.17,111.17,117600000.0
2007-12-11 01:50:00,111.17,111.19,111.17,111.17,419400004.0
2007-12-11 01:51:00,111.17,111.19,111.17,111.18,178400001.0
2007-12-11 01:52:00,111.17,111.19,111.17,111.19,261100007.0
2007-12-11 01:53:00,111.19,111.19,111.15,111.15,413600000.0
2007-12-11 01:54:00,111.14,111.16,111.14,111.16,139200000.0
2007-12-11 01:55:00,111.16,111.16,111.14,111.14,213600000.0
2007-12-11 01:56:00,111.14,111.14,111.1,111.11,232800000.0
2007-12-11 01:57:00,111.11,111.11,111.095,111.11,83600000.0
2007-12-11 01:58:00,111.11,111.11,111.085,111.09,178800000.0
2007-12-11 01:59:00,111.09,111.09,111.07,111.09,329500001.0
2007-12-11 02:00:00,111.09,111.09,111.07,111.08,240000000.0
2007-12-11 02:01:00,111.09,111.09,111.07,111.08,165200000.0
2007-12-11 02:02:00,111.08,111.1,111.07,111.1,154000000.0
2007-12-11 02:03:00,111.1,111.1,111.08,111.08,46800000.0
2007-12-11 02:04:00,111.09,111.11,111.08,111.1,164000000.0
2007-12-11 02:05:00,111.11,111.16,111.1,111.15,514300003.0
2007-12-11 02:06:00,111.16,111.19,111.14,111.19,454900000.0
2007-12-11 02:07:00,111.19,111.21,111.15,111.165,1107599998.0
2007-12-11 02:08:00,111.165,111.19,111.14,111.17,695599999.0
2007-12-11 02:09:00,111.17,111.205,111.17,111.205,814399988.0
2007-12-11 02:10:00,111.22,111.24,111.18,111.21,431599997.0
2007-12-11 02:11:00,111.21,111.25,111.195,111.195,241600000.0
2007-12-11 02:12:00,111.195,111.2,111.17,111.175,1110399993.0
2007-12-11 02:13:00,111.18,111.28,111.18,111.27,776799997.0
2007-12-11 02:14:00,111.27,111.3,111.25,111.29,942799997.0
2007-12-11 02:15:00,111.3,111.3,111.22,111.235,906500001.0
2007-12-11 02:16:00,111.235,111.36,111.215,111.36,808500000.0
2007-12-11 02:17:00,111.36,111.36,111.235,111.255,1087600000.0
2007-12-11 02:18:00,111.255,111.27,111.22,111.26,948900000.0
2007-12-11 02:19:00,111.26,111.35,111.23,111.32,954399998.0
2007-12-11 02:20:00,111.32,111.35,111.26,111.34,733900000.0
2007-12-11 02:21:00,111.34,111.36,111.34,111.34,337900001.0
2007-12-11 02:22:00,111.34,111.37,111.33,111.34,786700000.0
2007-12-11 02:23:00,111.34,111.37,111.305,111.305,565200000.0
2007-12-11 02:24:00,111.34,111.38,111.315,111.38,280000000.0
2007-12-11 02:25:00,111.38,111.39,111.29,111.335,691600000.0
2007-12-11 02:26:00,111.325,111.36,111.23,111.28,970000000.0
2007-12-11 02:27:00,111.28,111.29,111.24,111.26,948400000.0
2007-12-11 02:28:00,111.26,111.3,111.22,111.26,1415499995.0
2007-12-11 02:29:00,111.26,111.27,111.215,111.25,526400000.0
2007-12-11 02:30:00,111.25,111.26,111.22,111.25,328800000.0
2007-12-11 02:31:00,111.25,111.25,111.21,111.21,450400000.0
2007-12-11 02:32:00,111.22,111.22,111.19,111.19,392800000.0
2007-12-11 02:33:00,111.19,111.21,111.17,111.185,612100000.0
2007-12-11 02:34:00,111.19,111.21,111.18,111.2,469200000.0
2007-12-11 02:35:00,111.2,111.2,111.19,111.19,339500000.0
2007-12-11 02:36:00,111.2,111.22,111.19,111.22,202200000.0
2007-12-11 02:37:00,111.22,111.22,111.17,111.17,445200000.0
2007-12-11 02:38:00,111.17,111.19,111.13,111.16,506399996.0
2007-12-11 02:39:00,111.16,111.19,111.13,111.14,661499990.0
2007-12-11 02:40:00,111.14,111.15,111.12,111.14,256099997.0
2007-12-11 02:41:00,111.145,111.19,111.14,111.14,262800000.0
2007-12-11 02:42:00,111.14,111.17,111.105,111.155,632199999.0
2007-12-11 02:43:00,111.155,111.17,111.12,111.135,789799996.0
2007-12-11 02:44:00,111.135,111.14,111.12,111.12,515099995.0
2007-12-11 02:45:00,111.12,111.13,111.12,111.125,704199995.0
2007-12-11 02:46:00,111.12,111.14,111.11,111.11,449999995.0
2007-12-11 02:47:00,111.12,111.12,111.1,111.11,230399999.0
2007-12-11 02:48:00,111.11,111.15,111.1,111.14,381600000.0
2007-12-11 02:49:00,111.14,111.15,111.13,111.14,222400000.0
2007-12-11 02:50:00,111.13,111.14,111.13,111.13,110400000.0
2007-12-11 02:51:00,111.13,111.13,111.12,111.12,70400000.0
2007-12-11 02:52:00,111.12,111.14,111.12,111.13,239200000.0
2007-12-11 02:53:00,111.13,111.15,111.115,111.15,198200000.0
2007-12-11 02:54:00,111.15,111.15,111.12,111.13,299499995.0
2007-12-11 02:55:00,111.13,111.14,111.12,111.13,731599996.0
2007-12-11 02:56:00,111.13,111.15,111.13,111.15,477800000.0
2007-12-11 02:57:00,111.15,111.19,111.135,111.19,1327099997.0
2007-12-11 02:58:00,111.18,111.19,111.17,111.17,352800001.0
2007-12-11 02:59:00,111.17,111.18,111.17,111.18,361599996.0
2007-12-11 03:00:00,111.175,111.19,111.17,111.18,573300006.0
2007-12-11 03:01:00,111.17,111.19,111.17,111.18,845700000.0
2007-12-11 03:02:00,111.18,111.19,111.18,111.19,192100000.0
2007-12-11 03:03:00,111.18,111.18,111.15,111.16,622399990.0
2007-12-11 03:04:00,111.16,111.19,111.14,111.15,837999992.0
2007-12-11 03:05:00,111.15,111.155,111.15,111.15,583999997.0
2007-12-11 03:06:00,111.15,111.17,111.145,111.17,143900000.0
2007-12-11 03:07:00,111.17,111.17,111.16,111.16,161600000.0
2007-12-11 03:08:00,111.16,111.19,111.15,111.15,287699998.0
2007-12-11 03:09:00,111.15,111.16,111.14,111.14,167999996.0
2007-12-11 03:10:00,111.14,111.16,111.125,111.15,437199996.0
2007-12-11 03:11:00,111.15,111.16,111.14,111.14,220800000.0
2007-12-11 03:12:00,111.14,111.14,111.06,111.075,1074599987.0
2007-12-11 03:13:00,111.07,111.095,111.06,111.095,687099977.0
2007-12-11 03:14:00,111.095,111.11,111.08,111.09,747199997.0
2007-12-11 03:15:00,111.09,111.095,111.08,111.09,397999999.0
2007-12-11 03:16:00,111.09,111.105,111.09,111.095,394899996.0
2007-12-11 03:17:00,111.09,111.1,111.09,111.095,587599995.0
2007-12-11 03:18:00,111.095,111.1,111.08,111.1,677599995.0
2007-12-11 03:19:00,111.1,111.1,111.09,111.095,318199998.0
2007-12-11 03:20:00,111.095,111.095,111.09,111.095,367999993.0
2007-12-11 03:21:00,111.095,111.1,111.095,111.1,208000000.0
2007-12-11 03:22:00,111.09,111.11,111.09,111.1,322399998.0
2007-12-11 03:23:00,111.115,111.13,111.105,111.115,239499996.0
2007-12-11 03:24:00,111.115,111.125,111.08,111.115,428700001.0
2007-12-11 03:25:00,111.115,111.12,111.11,111.11,310799992.0
2007-12-11 03:26:00,111.11,111.13,111.11,111.13,644400003.0
2007-12-11 03:27:00,111.13,111.13,111.1,111.115,676799986.0
2007-12-11 03:28:00,111.12,111.13,111.11,111.12,430199997.0
2007-12-11 03:29:00,111.12,111.12,111.1,111.11,365299998.0
2007-12-11 03:30:00,111.11,111.12,111.11,111.12,247600000.0
2007-12-11 03:31:00,111.12,111.12,111.11,111.11,100400000.0
2007-12-11 03:32:00,111.1,111.12,111.1,111.12,90000000.0
2007-12-11 03:33:00,111.12,111.12,111.11,111.11,56000000.0
2007-12-11 03:34:00,111.11,111.12,111.1,111.12,90199999.0
2007-12-11 03:35:00,111.11,111.12,111.11,111.11,147700000.0
2007-12-11 03:36:00,111.11,111.11,111.1,111.1,209200000.0
2007-12-11 03:37:00,111.1,111.12,111.1,111.1,164900000.0
2007-12-11 03:38:00,111.1,111.12,111.09,111.12,197600000.0
2007-12-11 03:39:00,111.12,111.12,111.11,111.11,59200000.0
2007-12-11 03:40:00,111.11,111.11,111.05,111.08,784200000.0
2007-12-11 03:41:00,111.08,111.08,111.07,111.07,84000000.0
2007-12-11 03:42:00,111.07,111.09,111.06,111.09,181200000.0
2007-12-11 03:43:00,111.09,111.09,111.07,111.07,228699997.0
2007-12-11 03:44:00,111.06,111.1,111.06,111.08,491599997.0
2007-12-11 03:45:00,111.08,111.09,111.07,111.08,568799998.0
2007-12-11 03:46:00,111.08,111.08,111.07,111.07,333200000.0
2007-12-11 03:47:00,111.07,111.08,111.07,111.08,148000003.0
2007-12-11 03:48:00,111.08,111.08,111.07,111.07,140000000.0
2007-12-11 03:49:00,111.07,111.07,111.04,111.06,350099995.0
2007-12-11 03:50:00,111.05,111.06,111.04,111.06,164199999.0
2007-12-11 03:51:00,111.06,111.07,111.04,111.07,368400000.0
2007-12-11 03:52:00,111.07,111.08,111.07,111.08,419599999.0
2007-12-11 03:53:00,111.08,111.08,111.075,111.075,34400000.0
2007-12-11 03:54:00,111.075,111.08,111.075,111.08,22000000.0
2007-12-11 03:55:00,111.08,111.08,111.06,111.06,413599999.0
2007-12-11 03:56:00,111.06,111.06,111.02,111.03,322199994.0
2007-12-11 03:57:00,111.03,111.05,111.02,111.05,214700000.0
2007-12-11 03:58:00,111.05,111.105,111.04,111.105,392799999.0
2007-12-11 03:59:00,111.105,111.105,111.08,111.08,525299997.0
2007-12-11 04:00:00,111.08,111.14,111.07,111.14,533300000.0
2007-12-11 04:01:00,111.14,111.14,111.08,111.11,586799996.0
2007-12-11 04:02:00,111.1,111.14,111.1,111.125,538400000.0
2007-12-11 04:03:00,111.125,111.135,111.12,111.13,259200000.0
2007-12-11 04:04:00,111.13,111.135,111.11,111.125,393400000.0
2007-12-11 04:05:00,111.125,111.135,111.12,111.135,244799998.0
2007-12-11 04:06:00,111.135,111.135,111.115,111.12,408800000.0
2007-12-11 04:07:00,111.12,111.12,111.1,111.1,545899998.0
2007-12-11 04:08:00,111.1,111.105,111.08,111.09,862699989.0
2007-12-11 04:09:00,111.09,111.1,111.075,111.1,692199991.0
2007-12-11 04:10:00,111.09,111.105,111.08,111.09,342000000.0
2007-12-11 04:11:00,111.09,111.1,111.07,111.08,477100000.0
2007-12-11 04:12:00,111.07,111.095,111.07,111.08,696599999.0
2007-12-11 04:13:00,111.08,111.085,111.07,111.07,173599999.0
2007-12-11 04:14:00,111.085,111.085,111.085,111.085,30400000.0
2007-12-11 04:15:00,111.085,111.085,111.05,111.055,840499991.0
2007-12-11 04:16:00,111.06,111.085,111.06,111.085,385400000.0
2007-12-11 04:17:00,111.085,111.12,111.085,111.105,321600000.0
2007-12-11 04:18:00,111.1,111.105,111.095,111.1,114400000.0
2007-12-11 04:19:00,111.1,111.11,111.09,111.09,244400000.0
2007-12-11 04:20:00,111.085,111.095,111.08,111.08,272799995.0
2007-12-11 04:21:00,111.08,111.095,111.05,111.095,99599999.0
2007-12-11 04:22:00,111.095,111.095,111.05,111.07,257400000.0
2007-12-11 04:23:00,111.07,111.075,111.065,111.07,272000000.0
2007-12-11 04:24:00,111.075,111.15,111.075,111.14,279200000.0
2007-12-11 04:25:00,111.14,111.2,111.13,111.19,603600000.0
2007-12-11 04:26:00,111.19,111.19,111.17,111.17,136000000.0
2007-12-11 04:27:00,111.17,111.18,111.17,111.18,216800000.0
2007-12-11 04:28:00,111.18,111.19,111.13,111.19,385199992.0
2007-12-11 04:29:00,111.19,111.19,111.17,111.18,180800000.0
2007-12-11 04:30:00,111.18,111.18,111.17,111.17,82000000.0
2007-12-11 04:31:00,111.16,111.18,111.16,111.18,87200001.0
2007-12-11 04:32:00,111.18,111.18,111.17,111.17,56000000.0
2007-12-11 04:33:00,111.17,111.18,111.17,111.18,316500000.0
2007-12-11 04:34:00,111.19,111.19,111.19,111.19,48000000.0
2007-12-11 04:35:00,111.18,111.18,111.11,111.11,614399998.0
2007-12-11 04:36:00,111.11,111.14,111.11,111.14,902299997.0
2007-12-11 04:37:00,111.14,111.145,111.12,111.14,363499997.0
2007-12-11 04:38:00,111.14,111.14,111.135,111.14,150800000.0
2007-12-11 04:39:00,111.14,111.145,111.13,111.135,229799994.0
2007-12-11 04:40:00,111.13,111.14,111.13,111.14,279599999.0
2007-12-11 04:41:00,111.14,111.16,111.13,111.16,888499993.0
2007-12-11 04:42:00,111.16,111.16,111.13,111.16,573200000.0
2007-12-11 04:43:00,111.16,111.17,111.13,111.13,521199991.0
2007-12-11 04:44:00,111.13,111.135,111.12,111.13,436500000.0
2007-12-11 04:45:00,111.13,111.14,111.11,111.14,287199995.0
2007-12-11 04:46:00,111.14,111.14,111.065,111.065,700300000.0
2007-12-11 04:47:00,111.065,111.08,111.06,111.08,344000000.0
2007-12-11 04:48:00,111.08,111.09,111.04,111.05,774900000.0
2007-12-11 04:49:00,111.05,111.07,111.05,111.07,314400000.0
2007-12-11 04:50:00,111.07,111.1,111.065,111.065,518000000.0
2007-12-11 04:51:00,111.07,111.08,111.01,111.01,598099994.0
2007-12-11 04:52:00,111.02,111.04,111.0,111.01,341600000.0
2007-12-11 04:53:00,111.01,111.015,110.98,110.99,509199995.0
2007-12-11 04:54:00,111.005,111.005,110.99,111.005,54400000.0
2007-12-11 04:55:00,111.005,111.005,110.97,111.005,36200000.0
2007-12-11 04:56:00,111.005,111.005,111.005,111.005,22100000.0
2007-12-11 04:57:00,111.005,111.01,111.005,111.01,453100000.0
2007-12-11 04:58:00,111.005,111.06,111.0,111.035,1308900002.0
2007-12-11 04:59:00,111.035,111.06,111.015,111.04,778800000.0
2007-12-11 05:00:00,111.04,111.04,111.035,111.04,182400000.0
2007-12-11 05:01:00,111.04,111.04,111.005,111.01,274900000.0
2007-12-11 05:02:00,111.01,111.025,111.01,111.025,343600000.0
2007-12-11 05:03:00,111.025,111.025,111.0,111.005,126799998.0
2007-12-11 05:04:00,111.005,111.005,110.93,111.005,125200000.0
2007-12-11 05:05:00,111.005,111.005,110.97,111.005,77100000.0
2007-12-11 05:06:00,111.005,111.005,110.875,110.895,354200000.0
2007-12-11 05:07:00,110.895,110.95,110.895,110.95,644800000.0
2007-12-11 05:08:00,110.95,110.95,110.95,110.95,56000000.0
2007-12-11 05:09:00,110.95,110.97,110.95,110.97,266400000.0
2007-12-11 05:10:00,110.97,110.97,110.95,110.95,168400000.0
2007-12-11 05:11:00,110.95,110.955,110.92,110.93,137400000.0
2007-12-11 05:12:00,110.935,110.94,110.93,110.94,38900000.0
2007-12-11 05:13:00,110.94,110.94,110.93,110.93,74000000.0
2007-12-11 05:14:00,110.945,110.965,110.93,110.95,278400000.0
2007-12-11 05:15:00,110.95,110.95,110.93,110.95,495600000.0
2007-12-11 05:16:00,110.95,110.95,110.91,110.94,648599998.0
2007-12-11 05:17:00,110.945,110.95,110.93,110.94,385200000.0
2007-12-11 05:18:00,110.945,110.945,110.93,110.93,165200000.0
2007-12-11 05:19:00,110.93,110.97,110.93,110.96,287600000.0
2007-12-11 05:20:00,110.96,110.98,110.95,110.96,292000000.0
2007-12-11 05:21:00,110.97,110.99,110.97,110.97,152000000.0
2007-12-11 05:22:00,110.97,110.97,110.97,110.97,28000000.0
2007-12-11 05:23:00,110.95,110.98,110.95,110.97,272500000.0
2007-12-11 05:24:00,110.96,110.975,110.96,110.97,114399997.0
2007-12-11 05:25:00,110.97,110.97,110.96,110.97,63599999.0
2007-12-11 05:26:00,110.96,110.975,110.96,110.97,188399994.0
2007-12-11 05:27:00,110.96,110.97,110.96,110.96,147299995.0
2007-12-11 05:28:00,110.97,110.98,110.96,110.98,96199997.0
2007-12-11 05:29:00,110.95,110.95,110.94,110.94,411600000.0
2007-12-11 05:30:00,110.98,110.98,110.97,110.97,411600000.0
2007-12-11 05:31:00,110.97,111.0,110.97,111.0,189800000.0
2007-12-11 05:32:00,111.0,111.0,110.975,110.98,356799999.0
2007-12-11 05:33:00,110.98,110.99,110.98,110.99,107199996.0
2007-12-11 05:34:00,110.99,110.99,110.97,110.975,219199996.0
2007-12-11 05:36:00,110.98,110.98,110.97,110.98,109199997.0
2007-12-11 05:37:00,110.98,110.99,110.98,110.99,239599995.0
2007-12-11 05:38:00,110.99,111.02,110.97,110.98,304599996.0
2007-12-11 05:39:00,110.98,110.985,110.975,110.98,194799999.0
2007-12-11 05:40:00,110.975,110.985,110.975,110.985,106399998.0
2007-12-11 05:41:00,110.985,110.985,110.985,110.985,22800000.0
2007-12-11 05:42:00,110.985,110.985,110.98,110.985,131199998.0
2007-12-11 05:43:00,110.985,111.01,110.985,111.0,333999998.0
2007-12-11 05:44:00,111.0,111.01,111.0,111.01,72500001.0
2007-12-11 05:45:00,111.01,111.05,111.0,111.03,390999996.0
2007-12-11 05:46:00,111.03,111.03,111.02,111.02,128000000.0
2007-12-11 05:47:00,111.02,111.03,111.02,111.03,123200000.0
2007-12-11 05:48:00,111.03,111.04,111.01,111.03,196700000.0
2007-12-11 05:49:00,111.03,111.05,111.03,111.04,169600000.0
2007-12-11 05:50:00,111.04,111.05,111.02,111.04,148200000.0
2007-12-11 05:51:00,111.02,111.04,110.98,110.99,430500000.0
2007-12-11 05:52:00,110.98,110.98,110.97,110.97,232000000.0
2007-12-11 05:53:00,110.97,111.0,110.97,110.98,376000000.0
2007-12-11 05:54:00,110.98,110.98,110.97,110.97,229700000.0
2007-12-11 05:55:00,110.98,110.98,110.96,110.96,244000000.0
2007-12-11 05:56:00,110.96,110.97,110.96,110.96,164800000.0
2007-12-11 05:57:00,110.96,110.96,110.95,110.95,144000000.0
2007-12-11 05:58:00,110.95,110.95,110.94,110.95,183200000.0
2007-12-11 05:59:00,110.95,110.98,110.94,110.98,375100001.0
2007-12-11 06:00:00,110.98,111.01,110.98,111.0,130400000.0
2007-12-11 06:01:00,111.01,111.01,110.99,110.99,116000000.0
2007-12-11 06:02:00,110.99,111.01,110.99,111.01,264700001.0
2007-12-11 06:03:00,111.01,111.02,110.98,110.98,449999990.0
2007-12-11 06:04:00,110.99,110.99,110.99,110.99,48999999.0
2007-12-11 06:05:00,110.99,110.99,110.945,110.96,191600000.0
2007-12-11 06:06:00,110.96,110.96,110.95,110.955,406800000.0
2007-12-11 06:07:00,110.955,110.955,110.945,110.95,133600000.0
2007-12-11 06:08:00,110.935,110.95,110.91,110.94,243399999.0
2007-12-11 06:09:00,110.94,110.94,110.93,110.94,358899992.0
2007-12-11 06:10:00,110.94,110.94,110.925,110.925,458799996.0
2007-12-11 06:11:00,110.93,110.93,110.93,110.93,227200000.0
2007-12-11 06:12:00,110.93,110.94,110.92,110.94,296399995.0
2007-12-11 06:13:00,110.94,110.97,110.94,110.97,442799994.0
2007-12-11 06:14:00,110.97,110.97,110.96,110.96,29600000.0
2007-12-11 06:15:00,110.96,110.97,110.96,110.97,36100000.0
2007-12-11 06:16:00,110.97,110.98,110.96,110.97,213599997.0
2007-12-11 06:17:00,110.97,110.97,110.94,110.96,294400000.0
2007-12-11 06:18:00,110.96,110.97,110.94,110.945,701699997.0
2007-12-11 06:19:00,110.945,110.97,110.945,110.97,297000000.0
2007-12-11 06:20:00,110.97,110.97,110.96,110.96,64000000.0
2007-12-11 06:21:00,110.96,110.98,110.96,110.98,72400000.0
2007-12-11 06:22:00,110.98,110.98,110.97,110.97,108800000.0
2007-12-11 06:23:00,110.97,110.98,110.97,110.97,50400000.0
2007-12-11 06:24:00,110.97,110.97,110.97,110.97,24800000.0
2007-12-11 06:25:00,110.96,110.96,110.96,110.96,26400000.0
2007-12-11 06:26:00,110.96,110.97,110.95,110.95,220800000.0
2007-12-11 06:27:00,110.95,110.97,110.94,110.96,383200000.0
2007-12-11 06:28:00,110.96,110.97,110.94,110.95,244000000.0
2007-12-11 06:29:00,110.95,110.96,110.95,110.95,148800000.0
2007-12-11 06:30:00,110.95,110.95,110.94,110.95,214800000.0
2007-12-11 06:31:00,110.96,110.96,110.94,110.95,128400000.0
2007-12-11 06:32:00,110.95,110.96,110.95,110.96,72000000.0
2007-12-11 06:33:00,110.96,110.98,110.95,110.97,448999999.0
2007-12-11 06:34:00,110.96,110.97,110.94,110.96,581599995.0
2007-12-11 06:35:00,110.96,110.96,110.95,110.95,53600000.0
2007-12-11 06:36:00,110.95,110.96,110.94,110.95,182400000.0
2007-12-11 06:37:00,110.95,110.96,110.95,110.95,240700000.0
2007-12-11 06:38:00,110.95,110.96,110.95,110.96,36000000.0
2007-12-11 06:39:00,110.96,110.96,110.95,110.96,76000000.0
2007-12-11 06:40:00,110.96,110.96,110.94,110.94,191000001.0
2007-12-11 06:41:00,110.95,110.96,110.95,110.96,28000000.0
2007-12-11 06:42:00,110.96,110.97,110.95,110.97,227999998.0
2007-12-11 06:43:00,110.97,110.97,110.95,110.95,181599995.0
2007-12-11 06:44:00,110.95,110.96,110.95,110.95,457199990.0
2007-12-11 06:45:00,110.95,110.97,110.95,110.96,54799999.0
2007-12-11 06:46:00,110.96,110.98,110.96,110.98,331599990.0
2007-12-11 06:47:00,110.98,110.98,110.95,110.96,502800000.0
2007-12-11 06:48:00,110.95,110.96,110.95,110.96,250600000.0
2007-12-11 06:49:00,110.96,110.97,110.96,110.97,48000000.0
2007-12-11 06:50:00,110.97,110.97,110.955,110.96,70000000.0
2007-12-11 06:51:00,110.96,110.97,110.94,110.945,935200007.0
2007-12-11 06:52:00,110.95,110.98,110.95,110.98,185200000.0
2007-12-11 06:53:00,110.98,110.98,110.96,110.97,427599992.0
2007-12-11 06:54:00,110.97,110.98,110.97,110.98,19200000.0
2007-12-11 06:55:00,110.98,110.99,110.97,110.99,439999989.0
2007-12-11 06:56:00,110.99,111.01,110.985,110.99,284499997.0
2007-12-11 06:57:00,111.0,111.01,110.98,111.0,654699996.0
2007-12-11 06:58:00,111.0,111.01,110.99,111.0,429599987.0
2007-12-11 06:59:00,111.0,111.03,110.99,111.01,577599997.0
2007-12-11 07:00:00,111.01,111.03,111.0,111.01,217600000.0
2007-12-11 07:01:00,111.01,111.06,111.01,111.04,528399998.0
2007-12-11 07:02:00,111.04,111.09,111.03,111.06,979199999.0
2007-12-11 07:03:00,111.06,111.08,111.05,111.05,334400000.0
2007-12-11 07:04:00,111.05,111.05,111.04,111.04,304800000.0
2007-12-11 07:05:00,111.04,111.08,111.04,111.07,1337300001.0
2007-12-11 07:06:00,111.07,111.09,111.07,111.08,888800005.0
2007-12-11 07:07:00,111.08,111.09,111.05,111.05,882499999.0
2007-12-11 07:08:00,111.06,111.08,111.05,111.07,288399999.0
2007-12-11 07:09:00,111.07,111.08,111.06,111.08,209599999.0
2007-12-11 07:10:00,111.08,111.08,111.02,111.03,605200000.0
2007-12-11 07:11:00,111.03,111.04,111.02,111.04,242000000.0
2007-12-11 07:12:00,111.04,111.05,111.02,111.02,300400000.0
2007-12-11 07:13:00,111.02,111.02,111.01,111.01,441999996.0
2007-12-11 07:14:00,111.01,111.02,111.01,111.02,168399999.0
2007-12-11 07:15:00,111.02,111.02,111.005,111.01,305600000.0
2007-12-11 07:16:00,111.01,111.01,111.0,111.0,232000000.0
2007-12-11 07:17:00,111.0,111.0,110.98,110.98,119200000.0
2007-12-11 07:18:00,110.98,110.99,110.97,110.985,811899986.0
2007-12-11 07:19:00,110.985,110.985,110.98,110.985,349999994.0
2007-12-11 07:20:00,110.985,110.985,110.97,110.985,450799989.0
2007-12-11 07:21:00,110.98,110.985,110.97,110.98,572799998.0
2007-12-11 07:22:00,110.985,110.99,110.98,110.985,208399997.0
2007-12-11 07:23:00,110.985,110.985,110.98,110.98,192499999.0
2007-12-11 07:24:00,110.98,111.0,110.98,111.0,410000000.0
2007-12-11 07:25:00,111.0,111.0,110.99,111.0,196400000.0
2007-12-11 07:26:00,111.005,111.01,111.0,111.01,233600000.0
2007-12-11 07:27:00,111.005,111.01,111.0,111.005,277999994.0
2007-12-11 07:28:00,111.005,111.03,111.005,111.01,236400000.0
2007-12-11 07:29:00,111.01,111.01,111.01,111.01,115500000.0
2007-12-11 07:30:00,111.0,111.01,110.98,111.0,573399996.0
2007-12-11 07:31:00,111.0,111.0,110.92,110.98,1116800002.0
2007-12-11 07:32:00,110.98,110.99,110.98,110.98,368000000.0
2007-12-11 07:33:00,110.98,110.98,110.96,110.96,429200000.0
2007-12-11 07:34:00,110.96,110.98,110.96,110.975,321999999.0
2007-12-11 07:35:00,110.98,110.98,110.97,110.98,374399990.0
2007-12-11 07:36:00,110.98,110.98,110.97,110.98,474399994.0
2007-12-11 07:37:00,110.98,110.98,110.98,110.98,109200000.0
2007-12-11 07:38:00,110.98,111.01,110.98,111.01,130200000.0
2007-12-11 07:39:00,111.01,111.01,110.985,111.005,138400000.0
2007-12-11 07:40:00,111.005,111.01,110.98,110.98,446399997.0
2007-12-11 07:41:00,110.98,110.98,110.98,110.98,73200000.0
2007-12-11 07:42:00,110.98,111.0,110.98,111.0,561399988.0
2007-12-11 07:43:00,111.0,111.0,110.995,111.0,132400000.0
2007-12-11 07:44:00,111.0,111.0,111.0,111.0,7200000.0
2007-12-11 07:45:00,110.995,111.05,110.99,111.025,563400000.0
2007-12-11 07:46:00,111.025,111.045,111.025,111.03,277600000.0
2007-12-11 07:47:00,111.03,111.035,111.02,111.03,300800000.0
2007-12-11 07:48:00,111.03,111.04,111.01,111.01,224800000.0
2007-12-11 07:49:00,111.01,111.03,111.0,111.015,387200000.0
2007-12-11 07:50:00,111.02,111.035,111.01,111.025,333200000.0
2007-12-11 07:51:00,111.045,111.07,111.0,111.015,806399989.0
2007-12-11 07:52:00,111.015,111.08,111.015,111.025,383200004.0
2007-12-11 07:53:00,111.025,111.04,111.01,111.03,455699999.0
2007-12-11 07:54:00,111.03,111.05,111.02,111.05,568899993.0
2007-12-11 07:55:00,111.05,111.06,111.04,111.06,73200001.0
2007-12-11 07:56:00,111.06,111.06,111.01,111.02,221600000.0
2007-12-11 07:57:00,111.02,111.02,111.02,111.02,72000000.0
2007-12-11 07:58:00,111.02,111.02,111.015,111.02,147200000.0
2007-12-11 07:59:00,111.02,111.04,111.01,111.035,326400000.0
2007-12-11 08:00:00,111.035,111.05,111.03,111.05,820400000.0
2007-12-11 08:01:00,111.05,111.05,111.03,111.04,1065600000.0
2007-12-11 08:02:00,111.04,111.04,111.01,111.035,856699987.0
2007-12-11 08:03:00,111.035,111.035,111.01,111.035,282199998.0
2007-12-11 08:04:00,111.035,111.04,111.025,111.025,663800000.0
2007-12-11 08:05:00,111.025,111.04,111.02,111.04,826599999.0
2007-12-11 08:06:00,111.04,111.04,111.04,111.04,11600000.0
2007-12-11 08:07:00,111.04,111.04,111.04,111.04,108000000.0
2007-12-11 08:08:00,111.04,111.04,111.04,111.04,122800000.0
2007-12-11 08:09:00,111.04,111.07,111.03,111.04,360800000.0
2007-12-11 08:10:00,111.04,111.08,111.04,111.05,796800000.0
2007-12-11 08:11:00,111.05,111.06,111.05,111.05,225700000.0
2007-12-11 08:12:00,111.04,111.05,111.04,111.05,185800000.0
2007-12-11 08:13:00,111.05,111.06,111.02,111.05,325099998.0
2007-12-11 08:14:00,111.05,111.05,111.04,111.04,136000000.0
2007-12-11 08:15:00,111.04,111.04,111.04,111.04,16000000.0
2007-12-11 08:16:00,111.04,111.05,111.025,111.03,506099998.0
2007-12-11 08:17:00,111.03,111.035,111.03,111.03,210000000.0
2007-12-11 08:18:00,111.03,111.035,111.03,111.03,107600000.0
2007-12-11 08:19:00,111.03,111.035,111.025,111.035,169200000.0
2007-12-11 08:20:00,111.035,111.035,111.02,111.02,81599999.0
2007-12-11 08:21:00,111.02,111.035,111.01,111.035,284499996.0
2007-12-11 08:22:00,111.035,111.035,111.03,111.035,136800000.0
2007-12-11 08:23:00,111.035,111.04,111.03,111.03,351600000.0
2007-12-11 08:24:00,111.04,111.04,111.03,111.03,60800000.0
2007-12-11 08:25:00,111.02,111.03,111.02,111.03,112000000.0
2007-12-11 08:26:00,111.03,111.04,111.0,111.02,186200000.0
2007-12-11 08:27:00,111.02,111.02,110.995,111.0,573600000.0
2007-12-11 08:28:00,110.99,111.01,110.99,111.0,124900001.0
2007-12-11 08:29:00,111.0,111.02,111.0,111.01,472699994.0
2007-12-11 08:30:00,111.01,111.03,111.01,111.03,126000000.0
2007-12-11 08:31:00,111.03,111.03,111.0,111.0,304200000.0
2007-12-11 08:32:00,111.005,111.01,111.0,111.01,180799998.0
2007-12-11 08:33:00,111.01,111.02,111.0,111.0,158800000.0
2007-12-11 08:34:00,110.99,111.01,110.99,111.01,231799996.0
2007-12-11 08:35:00,111.01,111.02,111.01,111.02,26800000.0
2007-12-11 08:36:00,111.02,111.02,111.005,111.005,243599998.0
2007-12-11 08:37:00,111.005,111.01,111.0,111.01,42600000.0
2007-12-11 08:38:00,111.06,111.06,111.03,111.04,228000002.0
2007-12-11 08:39:00,111.01,111.01,110.995,111.01,228000002.0
2007-12-11 08:40:00,111.01,111.01,111.01,111.01,54800000.0
2007-12-11 08:41:00,111.01,111.02,111.0,111.0,654400000.0
2007-12-11 08:42:00,111.01,111.01,110.98,111.0,546199993.0
2007-12-11 08:43:00,111.0,111.01,110.99,111.01,189999999.0
2007-12-11 08:44:00,111.01,111.02,111.0,111.02,725199993.0
2007-12-11 08:45:00,111.02,111.03,111.01,111.02,448100001.0
2007-12-11 08:46:00,111.025,111.035,111.01,111.035,976899999.0
2007-12-11 08:47:00,111.02,111.055,111.02,111.04,1070299995.0
2007-12-11 08:48:00,111.04,111.05,111.04,111.04,141999999.0
2007-12-11 08:49:00,111.04,111.05,111.035,111.05,312000000.0
2007-12-11 08:50:00,111.05,111.05,111.04,111.05,225600000.0
2007-12-11 08:51:00,111.05,111.05,111.01,111.01,499599998.0
2007-12-11 08:52:00,111.01,111.03,111.01,111.03,689599987.0
2007-12-11 08:53:00,111.03,111.04,111.015,111.035,104300000.0
2007-12-11 08:54:00,111.035,111.05,110.98,111.01,480799997.0
2007-12-11 08:55:00,111.01,111.04,111.01,111.03,176800000.0
2007-12-11 08:56:00,111.02,111.02,111.01,111.01,138599998.0
2007-12-11 08:57:00,111.01,111.01,111.0,111.01,152199999.0
2007-12-11 08:58:00,111.005,111.025,111.005,111.02,221099996.0
2007-12-11 08:59:00,111.02,111.04,111.015,111.04,380800000.0
2007-12-11 09:00:00,111.04,111.04,111.0,111.02,846600002.0
2007-12-11 09:01:00,111.02,111.02,111.0,111.02,225300000.0
2007-12-11 09:02:00,111.01,111.02,110.98,110.99,144800000.0
2007-12-11 09:03:00,110.99,111.005,110.97,110.995,1047699998.0
2007-12-11 09:04:00,110.995,111.0,110.97,110.97,447200000.0
2007-12-11 09:05:00,110.97,110.97,110.92,110.92,336400000.0
2007-12-11 09:06:00,110.94,110.94,110.91,110.925,299600001.0
2007-12-11 09:07:00,110.925,110.955,110.92,110.935,238400000.0
2007-12-11 09:08:00,110.935,110.945,110.91,110.93,794099994.0
2007-12-11 09:09:00,110.93,110.95,110.905,110.93,297600000.0
2007-12-11 09:10:00,110.93,110.95,110.93,110.95,278300000.0
2007-12-11 09:11:00,110.95,110.95,110.93,110.94,412000000.0
2007-12-11 09:12:00,110.94,110.94,110.85,110.91,1288000009.0
2007-12-11 09:13:00,110.91,110.95,110.91,110.94,1273700003.0
2007-12-11 09:14:00,110.94,111.01,110.92,111.01,827100010.0
2007-12-11 09:15:00,111.0,111.02,110.94,110.95,1110499992.0
2007-12-11 09:16:00,110.95,111.02,110.95,111.02,1031000005.0
2007-12-11 09:17:00,111.02,111.05,111.01,111.05,775599999.0
2007-12-11 09:18:00,111.04,111.09,111.03,111.07,314899999.0
2007-12-11 09:19:00,111.07,111.07,111.03,111.035,458400000.0
2007-12-11 09:20:00,111.04,111.065,111.015,111.06,1175400003.0
2007-12-11 09:21:00,111.065,111.085,111.025,111.025,927700016.0
2007-12-11 09:22:00,111.015,111.025,110.995,111.005,741700000.0
2007-12-11 09:23:00,111.005,111.005,110.985,110.99,345000002.0
2007-12-11 09:24:00,110.995,111.015,110.985,111.01,692400000.0
2007-12-11 09:25:00,111.0,111.04,111.0,111.025,1223199997.0
2007-12-11 09:26:00,111.025,111.055,111.01,111.05,1001900008.0
2007-12-11 09:27:00,111.05,111.065,111.045,111.06,380000002.0
2007-12-11 09:28:00,111.06,111.065,111.025,111.025,544900003.0
2007-12-11 09:29:00,111.025,111.05,111.015,111.04,885100006.0
2007-12-11 09:30:00,111.04,111.045,111.005,111.015,571100000.0
2007-12-11 09:31:00,111.025,111.04,111.015,111.04,912899991.0
2007-12-11 09:32:00,111.045,111.055,111.035,111.045,648100001.0
2007-12-11 09:33:00,111.05,111.075,111.035,111.065,567900006.0
2007-12-11 09:34:00,111.065,111.075,111.055,111.055,376400000.0
2007-12-11 09:35:00,111.055,111.075,111.055,111.075,381200001.0
2007-12-11 09:36:00,111.075,111.085,111.065,111.075,257600000.0
2007-12-11 09:37:00,111.075,111.085,111.075,111.075,222400000.0
2007-12-11 09:38:00,111.075,111.075,111.025,111.055,499600000.0
2007-12-11 09:39:00,111.055,111.055,111.035,111.035,159600000.0
2007-12-11 09:40:00,111.035,111.035,110.915,110.935,598400000.0
2007-12-11 09:41:00,110.935,110.965,110.935,110.945,243200000.0
2007-12-11 09:42:00,110.945,110.955,110.875,110.885,382800001.0
2007-12-11 09:43:00,110.89,110.93,110.875,110.91,529600002.0
2007-12-11 09:44:00,110.91,110.965,110.905,110.955,273000002.0
2007-12-11 09:45:00,110.955,110.965,110.935,110.945,295200003.0
2007-12-11 09:46:00,110.945,110.965,110.915,110.95,792500003.0
2007-12-11 09:47:00,110.955,110.985,110.94,110.985,586900002.0
2007-12-11 09:48:00,110.975,110.995,110.955,110.975,302600000.0
2007-12-11 09:49:00,110.975,111.005,110.975,110.985,487500012.0
2007-12-11 09:50:00,110.985,111.035,110.985,111.035,398800002.0
2007-12-11 09:51:00,111.035,111.055,111.015,111.025,599599999.0
2007-12-11 09:52:00,111.025,111.025,110.995,111.015,484500004.0
2007-12-11 09:53:00,111.015,111.045,111.015,111.015,218700000.0
2007-12-11 09:54:00,111.035,111.055,111.005,111.055,290200000.0
2007-12-11 09:55:00,111.045,111.075,111.005,111.025,849100000.0
2007-12-11 09:56:00,111.025,111.035,110.965,110.975,808900001.0
2007-12-11 09:57:00,110.98,111.035,110.975,111.015,583099996.0
2007-12-11 09:58:00,111.015,111.045,110.995,111.005,456200000.0
2007-12-11 09:59:00,111.005,111.025,110.985,110.985,432500001.0
2007-12-11 10:00:00,110.99,111.015,110.965,111.015,546200000.0
2007-12-11 10:01:00,111.025,111.035,110.925,110.945,893400000.0
2007-12-11 10:02:00,110.945,111.005,110.925,111.005,489700006.0
2007-12-11 10:03:00,111.005,111.015,110.995,111.015,270400000.0
2007-12-11 10:04:00,111.015,111.035,111.005,111.035,380800000.0
2007-12-11 10:05:00,111.035,111.055,111.025,111.055,1020299998.0
2007-12-11 10:06:00,111.045,111.055,111.01,111.015,1294100008.0
2007-12-11 10:07:00,111.015,111.035,110.985,111.015,641599990.0
2007-12-11 10:08:00,111.015,111.015,110.96,110.985,710299997.0
2007-12-11 10:09:00,110.97,111.025,110.97,111.005,960800003.0
2007-12-11 10:10:00,111.015,111.055,111.005,111.055,496400002.0
2007-12-11 10:11:00,111.055,111.055,111.035,111.04,616400000.0
2007-12-11 10:12:00,111.04,111.095,111.025,111.095,653200007.0
2007-12-11 10:13:00,111.08,111.085,111.04,111.085,639700000.0
2007-12-11 10:14:00,111.075,111.12,111.065,111.12,344200000.0
2007-12-11 10:15:00,111.105,111.13,111.095,111.125,527200000.0
2007-12-11 10:16:00,111.125,111.135,111.115,111.125,536100000.0
2007-12-11 10:17:00,111.125,111.135,111.015,111.035,991900000.0
2007-12-11 10:18:00,111.04,111.065,111.03,111.045,687200000.0
2007-12-11 10:19:00,111.045,111.065,111.015,111.04,1210299998.0
2007-12-11 10:20:00,111.04,111.075,111.035,111.075,188800000.0
2007-12-11 10:21:00,111.065,111.065,111.045,111.065,72800000.0
2007-12-11 10:22:00,111.065,111.065,111.04,111.065,83600000.0
2007-12-11 10:23:00,111.065,111.065,111.025,111.055,549700000.0
2007-12-11 10:24:00,111.055,111.065,111.045,111.045,465300000.0
2007-12-11 10:25:00,111.045,111.1,111.045,111.065,590200000.0
2007-12-11 10:26:00,111.065,111.065,111.01,111.04,798400001.0
2007-12-11 10:27:00,111.035,111.045,111.005,111.02,622400000.0
2007-12-11 10:28:00,111.02,111.02,110.965,110.985,432000000.0
2007-12-11 10:29:00,110.985,111.015,110.985,111.0,610899999.0
2007-12-11 10:30:00,111.0,111.01,110.975,110.985,345600000.0
2007-12-11 10:31:00,110.985,110.985,110.955,110.97,648699998.0
2007-12-11 10:32:00,110.97,110.97,110.945,110.97,684300008.0
2007-12-11 10:33:00,110.97,110.98,110.945,110.98,322800000.0
2007-12-11 10:34:00,110.98,111.0,110.975,110.98,514000000.0
2007-12-11 10:35:00,110.985,111.02,110.975,110.995,979800001.0
2007-12-11 10:36:00,110.995,111.01,110.99,110.99,235600000.0
2007-12-11 10:37:00,110.995,111.03,110.995,111.02,339200000.0
2007-12-11 10:38:00,111.02,111.08,111.02,111.075,738800001.0
2007-12-11 10:39:00,111.075,111.08,110.985,111.015,1374000002.0
2007-12-11 10:40:00,111.015,111.06,110.995,111.06,1045099997.0
2007-12-11 10:41:00,111.06,111.115,111.045,111.045,1098600000.0
2007-12-11 10:42:00,111.06,111.1,111.015,111.095,1418900006.0
2007-12-11 10:43:00,111.095,111.1,111.065,111.095,796400000.0
2007-12-11 10:44:00,111.095,111.19,111.085,111.19,1126100000.0
2007-12-11 10:45:00,111.19,111.215,111.175,111.205,737600000.0
2007-12-11 10:46:00,111.205,111.215,111.175,111.205,777600005.0
2007-12-11 10:47:00,111.215,111.215,111.2,111.205,598800001.0
2007-12-11 10:48:00,111.205,111.255,111.195,111.195,1300800005.0
2007-12-11 10:49:00,111.21,111.22,111.185,111.2,808700003.0
2007-12-11 10:50:00,111.2,111.215,111.13,111.175,1215000002.0
2007-12-11 10:51:00,111.175,111.195,111.165,111.185,512000000.0
2007-12-11 10:52:00,111.185,111.195,111.175,111.175,375600000.0
2007-12-11 10:53:00,111.175,111.175,111.125,111.155,401200000.0
2007-12-11 10:54:00,111.135,111.155,111.135,111.135,607100000.0
2007-12-11 10:55:00,111.145,111.155,111.125,111.15,659400000.0
2007-12-11 10:56:00,111.15,111.185,111.15,111.175,538799998.0
2007-12-11 10:57:00,111.175,111.175,111.125,111.125,454400001.0
2007-12-11 10:58:00,111.125,111.135,111.1,111.1,660500000.0
2007-12-11 10:59:00,111.1,111.115,111.055,111.06,249000000.0
2007-12-11 11:00:00,111.065,111.085,110.995,111.085,1251599998.0
2007-12-11 11:01:00,111.085,111.135,111.075,111.12,965600003.0
2007-12-11 11:02:00,111.12,111.175,111.12,111.175,827600002.0
2007-12-11 11:03:00,111.175,111.235,111.175,111.235,834900001.0
2007-12-11 11:04:00,111.225,111.29,111.165,111.285,908800002.0
2007-12-11 11:05:00,111.285,111.305,111.275,111.295,293200000.0
2007-12-11 11:06:00,111.295,111.295,111.265,111.275,210900000.0
2007-12-11 11:07:00,111.265,111.275,111.18,111.195,918300002.0
2007-12-11 11:08:00,111.195,111.195,111.155,111.165,407200000.0
2007-12-11 11:09:00,111.165,111.295,111.165,111.24,965400000.0
2007-12-11 11:10:00,111.245,111.245,111.205,111.21,689600000.0
2007-12-11 11:11:00,111.21,111.23,111.155,111.18,579500000.0
2007-12-11 11:12:00,111.185,111.185,111.125,111.165,575400001.0
2007-12-11 11:13:00,111.165,111.185,111.155,111.165,480400000.0
2007-12-11 11:14:00,111.165,111.165,111.15,111.15,296800000.0
2007-12-11 11:15:00,111.145,111.175,111.145,111.175,357200000.0
2007-12-11 11:16:00,111.175,111.175,111.155,111.165,123600000.0
2007-12-11 11:17:00,111.165,111.215,111.165,111.175,515200000.0
2007-12-11 11:18:00,111.185,111.195,111.155,111.185,640200006.0
2007-12-11 11:19:00,111.185,111.32,111.145,111.275,735300003.0
2007-12-11 11:20:00,111.275,111.295,111.21,111.225,717600000.0
2007-12-11 11:21:00,111.225,111.235,111.195,111.205,494800001.0
2007-12-11 11:22:00,111.205,111.22,111.19,111.205,595000001.0
2007-12-11 11:23:00,111.205,111.215,111.185,111.205,162200000.0
2007-12-11 11:24:00,111.195,111.195,111.175,111.18,295000000.0
2007-12-11 11:25:00,111.185,111.195,111.185,111.185,80000000.0
2007-12-11 11:26:00,111.185,111.285,111.185,111.22,514200000.0
2007-12-11 11:27:00,111.225,111.235,111.205,111.235,544300002.0
2007-12-11 11:28:00,111.235,111.235,111.205,111.225,504000000.0
2007-12-11 11:29:00,111.225,111.24,111.215,111.235,687300000.0
2007-12-11 11:30:00,111.235,111.235,111.205,111.225,751200000.0
2007-12-11 11:31:00,111.225,111.235,111.205,111.225,216800000.0
2007-12-11 11:32:00,111.225,111.235,111.205,111.205,420500000.0
2007-12-11 11:33:00,111.205,111.245,111.195,111.225,352400001.0
2007-12-11 11:34:00,111.235,111.295,111.225,111.275,588100000.0
2007-12-11 11:35:00,111.27,111.335,111.27,111.285,1128300002.0
2007-12-11 11:36:00,111.285,111.295,111.265,111.265,618200005.0
2007-12-11 11:37:00,111.265,111.265,111.225,111.255,396400001.0
2007-12-11 11:38:00,111.255,111.345,111.245,111.335,492399999.0
2007-12-11 11:39:00,111.335,111.345,111.315,111.335,336800000.0
2007-12-11 11:40:00,111.335,111.345,111.315,111.325,415900004.0
2007-12-11 11:41:00,111.325,111.325,111.315,111.315,60200000.0
2007-12-11 11:42:00,111.31,111.345,111.3,111.305,278100000.0
2007-12-11 11:43:00,111.315,111.315,111.285,111.305,359300000.0
2007-12-11 11:44:00,111.305,111.325,111.285,111.315,302400001.0
2007-12-11 11:45:00,111.315,111.345,111.305,111.315,247200000.0
2007-12-11 11:46:00,111.315,111.325,111.31,111.325,74800000.0
2007-12-11 11:47:00,111.315,111.335,111.305,111.32,202400000.0
2007-12-11 11:48:00,111.325,111.325,111.285,111.295,268800000.0
2007-12-11 11:49:00,111.295,111.305,111.295,111.305,94700000.0
2007-12-11 11:50:00,111.305,111.325,111.305,111.325,62799999.0
2007-12-11 11:51:00,111.315,111.325,111.285,111.305,281400004.0
2007-12-11 11:52:00,111.305,111.325,111.295,111.295,168400000.0
2007-12-11 11:53:00,111.295,111.315,111.295,111.305,186800000.0
2007-12-11 11:54:00,111.305,111.325,111.285,111.285,200900000.0
2007-12-11 11:55:00,111.285,111.295,111.23,111.285,896600000.0
2007-12-11 11:56:00,111.275,111.325,111.255,111.325,579300003.0
2007-12-11 11:57:00,111.325,111.335,111.295,111.315,346599999.0
2007-12-11 11:58:00,111.315,111.315,111.275,111.295,176800000.0
2007-12-11 11:59:00,111.295,111.305,111.275,111.285,402400001.0
2007-12-11 12:00:00,111.28,111.295,111.275,111.295,389500000.0
2007-12-11 12:01:00,111.295,111.315,111.29,111.295,229200000.0
2007-12-11 12:02:00,111.29,111.315,111.26,111.295,343700001.0
2007-12-11 12:03:00,111.295,111.325,111.295,111.315,103200000.0
2007-12-11 12:04:00,111.315,111.315,111.265,111.275,370100000.0
2007-12-11 12:05:00,111.275,111.285,111.255,111.275,365000000.0
2007-12-11 12:06:00,111.275,111.285,111.265,111.285,98900000.0
2007-12-11 12:07:00,111.285,111.295,111.265,111.295,319600000.0
2007-12-11 12:08:00,111.295,111.305,111.285,111.305,290000000.0
2007-12-11 12:09:00,111.305,111.31,111.285,111.305,166000000.0
2007-12-11 12:10:00,111.305,111.305,111.265,111.265,487800000.0
2007-12-11 12:11:00,111.28,111.28,111.235,111.245,777599998.0
2007-12-11 12:12:00,111.245,111.285,111.225,111.275,545600005.0
2007-12-11 12:13:00,111.275,111.285,111.255,111.275,254200000.0
2007-12-11 12:14:00,111.275,111.275,111.245,111.275,63300000.0
2007-12-11 12:15:00,111.275,111.315,111.235,111.28,424800000.0
2007-12-11 12:16:00,111.28,111.295,111.275,111.285,302800000.0
2007-12-11 12:17:00,111.285,111.315,111.275,111.31,382700006.0
2007-12-11 12:18:00,111.31,111.325,111.285,111.285,488000001.0
2007-12-11 12:19:00,111.285,111.295,111.22,111.22,523000000.0
2007-12-11 12:20:00,111.22,111.22,111.125,111.175,1078199997.0
2007-12-11 12:21:00,111.175,111.19,111.075,111.13,791200000.0
2007-12-11 12:22:00,111.115,111.155,111.09,111.115,542200000.0
2007-12-11 12:23:00,111.115,111.125,111.105,111.105,411200000.0
2007-12-11 12:24:00,111.105,111.115,111.075,111.095,338400002.0
2007-12-11 12:25:00,111.095,111.115,111.085,111.095,626499995.0
2007-12-11 12:26:00,111.095,111.115,111.065,111.105,1052500003.0
2007-12-11 12:27:00,111.105,111.115,111.085,111.105,768800000.0
2007-12-11 12:28:00,111.105,111.105,111.075,111.095,388700002.0
2007-12-11 12:29:00,111.1,111.115,111.075,111.075,680800000.0
2007-12-11 12:30:00,111.075,111.12,111.065,111.1,438400000.0
2007-12-11 12:31:00,111.1,111.135,111.085,111.125,598000000.0
2007-12-11 12:32:00,111.13,111.135,111.095,111.095,438000002.0
2007-12-11 12:33:00,111.095,111.115,111.09,111.115,397600001.0
2007-12-11 12:34:00,111.115,111.125,111.115,111.125,83700000.0
2007-12-11 12:35:00,111.12,111.135,111.09,111.09,702000000.0
2007-12-11 12:36:00,111.09,111.13,111.085,111.12,563600000.0
2007-12-11 12:37:00,111.12,111.12,111.08,111.105,383600000.0
2007-12-11 12:38:00,111.105,111.125,111.09,111.125,676400003.0
2007-12-11 12:39:00,111.125,111.125,111.035,111.045,1160400008.0
2007-12-11 12:40:00,111.035,111.045,110.975,111.005,531799999.0
2007-12-11 12:41:00,111.005,111.035,111.0,111.01,247900000.0
2007-12-11 12:42:00,111.005,111.035,111.0,111.025,387000000.0
2007-12-11 12:43:00,111.025,111.035,111.005,111.025,486400000.0
2007-12-11 12:44:00,111.025,111.065,111.025,111.045,474699999.0
2007-12-11 12:45:00,111.045,111.045,111.005,111.005,213200000.0
2007-12-11 12:46:00,111.005,111.015,110.935,110.945,407600000.0
2007-12-11 12:47:00,110.945,110.965,110.935,110.935,91600000.0
2007-12-11 12:48:00,110.94,110.965,110.94,110.965,223900000.0
2007-12-11 12:49:00,110.965,110.975,110.965,110.975,78400000.0
2007-12-11 12:50:00,110.975,110.995,110.975,110.985,102400000.0
2007-12-11 12:51:00,110.985,111.005,110.97,110.985,500800001.0
2007-12-11 12:52:00,111.0,111.02,110.965,110.98,357600001.0
2007-12-11 12:53:00,110.98,111.035,110.97,111.02,455200000.0
2007-12-11 12:54:00,111.02,111.055,111.005,111.055,384400000.0
2007-12-11 12:55:00,111.045,111.055,110.975,111.035,620700004.0
2007-12-11 12:56:00,111.025,111.045,110.975,110.985,355600001.0
2007-12-11 12:57:00,110.985,111.035,110.985,111.025,372600001.0
2007-12-11 12:58:00,111.025,111.045,110.995,111.035,350099998.0
2007-12-11 12:59:00,111.035,111.045,111.015,111.025,171900000.0
2007-12-11 13:00:00,111.025,111.035,111.005,111.015,206400000.0
2007-12-11 13:01:00,111.005,111.015,110.985,111.005,756400001.0
2007-12-11 13:02:00,111.005,111.035,111.005,111.015,192200000.0
2007-12-11 13:03:00,111.025,111.025,110.985,110.985,71600000.0
2007-12-11 13:04:00,110.995,111.005,110.985,111.005,178400000.0
2007-12-11 13:05:00,111.005,111.005,110.97,110.985,616000000.0
2007-12-11 13:06:00,110.985,111.005,110.965,110.965,420400001.0
2007-12-11 13:07:00,110.965,110.985,110.935,110.935,539600006.0
2007-12-11 13:08:00,110.935,110.945,110.895,110.945,876000009.0
2007-12-11 13:09:00,110.935,110.975,110.935,110.975,924500017.0
2007-12-11 13:10:00,110.975,110.975,110.925,110.925,384300001.0
2007-12-11 13:11:00,110.925,110.925,110.915,110.915,256400000.0
2007-12-11 13:12:00,110.915,110.975,110.915,110.965,814400001.0
2007-12-11 13:13:00,110.965,110.985,110.945,110.985,1071800001.0
2007-12-11 13:14:00,110.985,110.995,110.945,110.945,826900007.0
2007-12-11 13:15:00,110.945,110.975,110.945,110.965,1330400000.0
2007-12-11 13:16:00,110.97,110.97,110.945,110.96,685100002.0
2007-12-11 13:17:00,110.96,110.97,110.92,110.93,457999998.0
2007-12-11 13:18:00,110.93,110.94,110.9,110.92,459700000.0
2007-12-11 13:19:00,110.92,110.93,110.84,110.9,1046000006.0
2007-12-11 13:20:00,110.9,111.02,110.9,110.98,637600000.0
2007-12-11 13:21:00,110.98,111.02,110.98,111.0,327200000.0
2007-12-11 13:22:00,111.0,111.02,110.96,110.96,661200003.0
2007-12-11 13:23:00,110.96,111.02,110.945,111.0,844900015.0
2007-12-11 13:24:00,111.01,111.02,110.94,110.96,1083100005.0
2007-12-11 13:25:00,110.96,110.98,110.95,110.95,1255300015.0
2007-12-11 13:26:00,110.955,110.96,110.925,110.93,1060899991.0
2007-12-11 13:27:00,110.93,110.94,110.93,110.93,152400000.0
2007-12-11 13:28:00,110.93,110.93,110.9,110.91,717800000.0
2007-12-11 13:29:00,110.9,110.94,110.9,110.92,562100004.0
2007-12-11 13:30:00,110.91,110.94,110.91,110.925,495399999.0
2007-12-11 13:31:00,110.925,110.95,110.91,110.95,215200002.0
2007-12-11 13:32:00,110.95,110.96,110.95,110.96,150000000.0
2007-12-11 13:33:00,110.96,110.98,110.9,110.915,1004700019.0
2007-12-11 13:34:00,110.915,110.94,110.87,110.89,1069800002.0
2007-12-11 13:35:00,110.89,110.93,110.88,110.93,432600000.0
2007-12-11 13:36:00,110.93,110.94,110.91,110.94,288000000.0
2007-12-11 13:37:00,110.94,110.94,110.91,110.91,217600000.0
2007-12-11 13:38:00,110.91,110.91,110.89,110.9,139500000.0
2007-12-11 13:39:00,110.91,110.91,110.9,110.91,44100000.0
2007-12-11 13:40:00,110.91,110.92,110.9,110.9,67200000.0
2007-12-11 13:41:00,110.9,110.9,110.87,110.87,124100000.0
2007-12-11 13:42:00,110.87,110.87,110.77,110.77,475000002.0
2007-12-11 13:43:00,110.77,110.79,110.76,110.79,178400000.0
2007-12-11 13:44:00,110.79,110.81,110.77,110.77,475800000.0
2007-12-11 13:45:00,110.77,110.78,110.74,110.76,268400000.0
2007-12-11 13:46:00,110.76,110.81,110.76,110.8,262600002.0
2007-12-11 13:47:00,110.81,110.81,110.77,110.81,307799996.0
2007-12-11 13:48:00,110.81,110.81,110.775,110.79,186100000.0
2007-12-11 13:49:00,110.8,110.83,110.785,110.81,435400000.0
2007-12-11 13:50:00,110.81,110.84,110.8,110.82,404000000.0
2007-12-11 13:51:00,110.82,110.82,110.8,110.81,343200000.0
2007-12-11 13:52:00,110.81,110.88,110.79,110.87,343600000.0
2007-12-11 13:53:00,110.87,110.88,110.815,110.815,239600000.0
2007-12-11 13:54:00,110.815,110.84,110.78,110.82,583599998.0
2007-12-11 13:55:00,110.82,110.87,110.82,110.87,486600001.0
2007-12-11 13:56:00,110.88,110.89,110.87,110.88,197899997.0
2007-12-11 13:57:00,110.88,110.89,110.86,110.89,167200000.0
2007-12-11 13:58:00,110.89,110.9,110.89,110.89,281200001.0
2007-12-11 13:59:00,110.9,110.91,110.84,110.84,601200008.0
2007-12-11 14:00:00,110.85,110.88,110.835,110.835,455299999.0
2007-12-11 14:01:00,110.835,110.85,110.81,110.82,280900000.0
2007-12-11 14:02:00,110.82,110.84,110.82,110.83,189600000.0
2007-12-11 14:03:00,110.83,110.84,110.81,110.84,659199997.0
2007-12-11 14:04:00,110.84,110.87,110.84,110.87,191200000.0
2007-12-11 14:05:00,110.87,110.88,110.85,110.86,174400000.0
2007-12-11 14:06:00,110.86,110.87,110.85,110.85,223200002.0
2007-12-11 14:07:00,110.85,110.88,110.85,110.85,205200000.0
2007-12-11 14:08:00,110.85,110.85,110.77,110.79,571699996.0
2007-12-11 14:09:00,110.8,110.81,110.77,110.78,405200000.0
2007-12-11 14:10:00,110.78,110.78,110.71,110.74,618700000.0
2007-12-11 14:11:00,110.74,110.74,110.67,110.675,433500000.0
2007-12-11 14:12:00,110.675,110.71,110.675,110.7,354400000.0
2007-12-11 14:13:00,110.71,110.71,110.67,110.68,631099999.0
2007-12-11 14:14:00,110.665,110.7,110.665,110.69,256600001.0
2007-12-11 14:15:00,110.69,110.71,110.68,110.71,264400002.0
2007-12-11 14:16:00,110.71,110.72,110.71,110.72,51200000.0
2007-12-11 14:17:00,110.72,110.73,110.67,110.69,444899998.0
2007-12-11 14:18:00,110.69,110.72,110.65,110.66,654599999.0
2007-12-11 14:19:00,110.66,110.68,110.64,110.68,299100000.0
2007-12-11 14:20:00,110.68,110.7,110.66,110.67,203200000.0
2007-12-11 14:21:00,110.67,110.7,110.67,110.68,209000000.0
2007-12-11 14:22:00,110.68,110.7,110.655,110.67,600200002.0
2007-12-11 14:23:00,110.66,110.68,110.62,110.63,359900000.0
2007-12-11 14:24:00,110.63,110.65,110.61,110.62,554600000.0
2007-12-11 14:25:00,110.62,110.64,110.62,110.64,371600000.0
2007-12-11 14:26:00,110.64,110.64,110.59,110.59,150400000.0
2007-12-11 14:27:00,110.59,110.64,110.59,110.63,493700002.0
2007-12-11 14:28:00,110.63,110.63,110.58,110.62,339200000.0
2007-12-11 14:29:00,110.62,110.65,110.615,110.64,370800000.0
2007-12-11 14:30:00,110.64,110.66,110.61,110.63,302000000.0
2007-12-11 14:31:00,110.63,110.67,110.62,110.64,398100000.0
2007-12-11 14:32:00,110.64,110.66,110.64,110.66,250800000.0
2007-12-11 14:33:00,110.66,110.66,110.63,110.64,449200000.0
2007-12-11 14:34:00,110.65,110.71,110.64,110.7,556500000.0
2007-12-11 14:35:00,110.7,110.74,110.69,110.74,595000000.0
2007-12-11 14:36:00,110.74,110.74,110.69,110.69,238800000.0
2007-12-11 14:37:00,110.69,110.72,110.69,110.71,134800000.0
2007-12-11 14:38:00,110.72,110.72,110.69,110.7,280400000.0
2007-12-11 14:39:00,110.71,110.71,110.7,110.71,36000000.0
2007-12-11 14:40:00,110.71,110.72,110.71,110.71,149600000.0
2007-12-11 14:41:00,110.71,110.73,110.71,110.71,86400000.0
2007-12-11 14:42:00,110.71,110.72,110.71,110.71,120800000.0
2007-12-11 14:43:00,110.71,110.72,110.71,110.71,77600000.0
2007-12-11 14:44:00,110.71,110.74,110.7,110.73,194500000.0
2007-12-11 14:45:00,110.71,110.73,110.7,110.72,618000005.0
2007-12-11 14:46:00,110.72,110.76,110.72,110.76,349200001.0
2007-12-11 14:47:00,110.76,110.83,110.75,110.81,327800000.0
2007-12-11 14:48:00,110.8,110.82,110.75,110.76,380700000.0
2007-12-11 14:49:00,110.755,110.79,110.75,110.75,522600000.0
2007-12-11 14:50:00,110.755,110.79,110.75,110.79,687200001.0
2007-12-11 14:51:00,110.79,110.8,110.79,110.795,344500000.0
2007-12-11 14:52:00,110.8,110.82,110.8,110.82,156000000.0
2007-12-11 14:53:00,110.82,110.83,110.77,110.78,666399999.0
2007-12-11 14:54:00,110.78,110.8,110.77,110.79,184000000.0
2007-12-11 14:55:00,110.79,110.8,110.78,110.78,403000000.0
2007-12-11 14:56:00,110.79,110.79,110.78,110.79,82400000.0
2007-12-11 14:57:00,110.79,110.8,110.75,110.75,311200000.0
2007-12-11 14:58:00,110.75,110.8,110.75,110.79,209200000.0
2007-12-11 14:59:00,110.78,110.79,110.77,110.79,173800000.0
2007-12-11 15:00:00,110.79,110.79,110.78,110.78,132000000.0
2007-12-11 15:01:00,110.78,110.79,110.77,110.77,344200000.0
2007-12-11 15:02:00,110.77,110.79,110.76,110.77,427200002.0
2007-12-11 15:03:00,110.78,110.8,110.77,110.79,411200000.0
2007-12-11 15:04:00,110.78,110.8,110.78,110.78,211600000.0
2007-12-11 15:05:00,110.78,110.81,110.78,110.81,399000000.0
2007-12-11 15:06:00,110.8,110.84,110.8,110.84,632600000.0
2007-12-11 15:07:00,110.84,110.86,110.83,110.86,308300000.0
2007-12-11 15:08:00,110.86,110.88,110.86,110.87,233600000.0
2007-12-11 15:09:00,110.88,110.88,110.83,110.83,204800000.0
2007-12-11 15:10:00,110.83,110.83,110.795,110.8,345200000.0
2007-12-11 15:11:00,110.8,110.81,110.78,110.79,189600001.0
2007-12-11 15:12:00,110.79,110.8,110.78,110.8,260000001.0
2007-12-11 15:13:00,110.8,110.82,110.79,110.81,243800002.0
2007-12-11 15:14:00,110.81,110.84,110.8,110.81,451200000.0
2007-12-11 15:15:00,110.81,110.81,110.77,110.78,512100001.0
2007-12-11 15:16:00,110.78,110.78,110.73,110.74,379800000.0
2007-12-11 15:17:00,110.75,110.75,110.72,110.74,282700006.0
2007-12-11 15:18:00,110.74,110.78,110.74,110.76,602800004.0
2007-12-11 15:19:00,110.76,110.82,110.76,110.82,440600002.0
2007-12-11 15:20:00,110.83,110.84,110.785,110.82,726799999.0
2007-12-11 15:21:00,110.82,110.82,110.79,110.79,407200000.0
2007-12-11 15:22:00,110.79,110.85,110.79,110.85,224800000.0
2007-12-11 15:23:00,110.85,110.86,110.82,110.82,293200000.0
2007-12-11 15:24:00,110.82,110.82,110.8,110.81,577600000.0
2007-12-11 15:25:00,110.81,110.81,110.68,110.7,736799998.0
2007-12-11 15:26:00,110.7,110.76,110.7,110.76,431600000.0
2007-12-11 15:27:00,110.76,110.77,110.76,110.76,212400000.0
2007-12-11 15:28:00,110.755,110.78,110.74,110.78,207800000.0
2007-12-11 15:29:00,110.78,110.78,110.75,110.77,174800000.0
2007-12-11 15:30:00,110.77,110.8,110.755,110.78,648499996.0
2007-12-11 15:31:00,110.78,110.78,110.74,110.77,337700000.0
2007-12-11 15:32:00,110.77,110.79,110.75,110.79,660500000.0
2007-12-11 15:33:00,110.79,110.79,110.75,110.755,565000000.0
2007-12-11 15:34:00,110.76,110.78,110.75,110.76,506800001.0
2007-12-11 15:35:00,110.76,110.79,110.74,110.77,704200002.0
2007-12-11 15:36:00,110.77,110.77,110.73,110.74,287600000.0
2007-12-11 15:37:00,110.74,110.8,110.72,110.77,765600000.0
2007-12-11 15:38:00,110.77,110.81,110.74,110.78,859200001.0
2007-12-11 15:39:00,110.78,110.79,110.75,110.78,617799999.0
2007-12-11 15:40:00,110.77,110.79,110.76,110.77,453999999.0
2007-12-11 15:41:00,110.77,110.77,110.75,110.77,250000000.0
2007-12-11 15:42:00,110.77,110.77,110.75,110.76,526400000.0
2007-12-11 15:43:00,110.76,110.77,110.75,110.76,628500001.0
2007-12-11 15:44:00,110.76,110.77,110.755,110.76,202000000.0
2007-12-11 15:45:00,110.76,110.77,110.74,110.75,237600000.0
2007-12-11 15:46:00,110.75,110.75,110.71,110.72,584400000.0
2007-12-11 15:47:00,110.72,110.74,110.71,110.73,353300000.0
2007-12-11 15:48:00,110.73,110.75,110.73,110.74,306800001.0
2007-12-11 15:49:00,110.74,110.74,110.72,110.73,273600002.0
2007-12-11 15:50:00,110.73,110.74,110.73,110.73,167500000.0
2007-12-11 15:51:00,110.73,110.74,110.7,110.71,384399999.0
2007-12-11 15:52:00,110.72,110.72,110.65,110.66,420100001.0
2007-12-11 15:53:00,110.67,110.67,110.565,110.59,754400000.0
2007-12-11 15:54:00,110.59,110.59,110.47,110.475,691600000.0
2007-12-11 15:55:00,110.46,110.53,110.46,110.52,711300001.0
2007-12-11 15:56:00,110.52,110.54,110.5,110.54,251200000.0
2007-12-11 15:57:00,110.54,110.565,110.52,110.54,840999999.0
2007-12-11 15:58:00,110.53,110.53,110.49,110.5,494300000.0
2007-12-11 15:59:00,110.5,110.55,110.5,110.54,391200000.0
2007-12-11 16:00:00,110.54,110.55,110.5,110.53,468000000.0
2007-12-11 16:01:00,110.53,110.55,110.39,110.4,1097900002.0
2007-12-11 16:02:00,110.4,110.43,110.36,110.38,619200000.0
2007-12-11 16:03:00,110.38,110.41,110.38,110.39,622400000.0
2007-12-11 16:04:00,110.39,110.39,110.35,110.37,1088600002.0
2007-12-11 16:05:00,110.37,110.4,110.35,110.38,198200000.0
2007-12-11 16:06:00,110.38,110.4,110.35,110.35,298400000.0
2007-12-11 16:07:00,110.35,110.36,110.3,110.32,507200003.0
2007-12-11 16:08:00,110.32,110.37,110.31,110.36,304800000.0
2007-12-11 16:09:00,110.36,110.42,110.35,110.38,713600000.0
2007-12-11 16:10:00,110.38,110.4,110.36,110.4,648000000.0
2007-12-11 16:11:00,110.39,110.41,110.36,110.37,837200000.0
2007-12-11 16:12:00,110.37,110.39,110.36,110.39,442900000.0
2007-12-11 16:13:00,110.38,110.41,110.38,110.41,769199999.0
2007-12-11 16:14:00,110.4,110.44,110.4,110.42,569000000.0
2007-12-11 16:15:00,110.42,110.46,110.41,110.46,526800001.0
2007-12-11 16:16:00,110.46,110.49,110.44,110.45,634600000.0
2007-12-11 16:17:00,110.46,110.47,110.44,110.46,697500000.0
2007-12-11 16:18:00,110.46,110.46,110.41,110.42,865500003.0
2007-12-11 16:19:00,110.43,110.44,110.42,110.42,538900004.0
2007-12-11 16:20:00,110.42,110.44,110.4,110.42,625700000.0
2007-12-11 16:21:00,110.42,110.42,110.39,110.41,354000000.0
2007-12-11 16:22:00,110.41,110.43,110.39,110.42,445000001.0
2007-12-11 16:23:00,110.43,110.46,110.42,110.46,416400001.0
2007-12-11 16:24:00,110.46,110.46,110.42,110.45,695600000.0
2007-12-11 16:25:00,110.46,110.49,110.41,110.41,746199998.0
2007-12-11 16:26:00,110.44,110.44,110.38,110.38,862600001.0
2007-12-11 16:27:00,110.38,110.4,110.29,110.35,1270999995.0
2007-12-11 16:28:00,110.35,110.39,110.34,110.39,724400013.0
2007-12-11 16:29:00,110.39,110.4,110.37,110.38,370500000.0
2007-12-11 16:30:00,110.38,110.41,110.38,110.405,324700004.0
2007-12-11 16:31:00,110.41,110.42,110.37,110.38,1052200002.0
2007-12-11 16:32:00,110.38,110.41,110.37,110.4,478000001.0
2007-12-11 16:33:00,110.4,110.42,110.38,110.42,370400000.0
2007-12-11 16:34:00,110.42,110.47,110.4,110.45,873200003.0
2007-12-11 16:35:00,110.45,110.51,110.45,110.48,616000002.0
2007-12-11 16:36:00,110.48,110.49,110.45,110.46,312800000.0
2007-12-11 16:37:00,110.46,110.47,110.41,110.44,762400000.0
2007-12-11 16:38:00,110.44,110.45,110.41,110.43,796400002.0
2007-12-11 16:39:00,110.43,110.45,110.36,110.36,970900003.0
2007-12-11 16:40:00,110.365,110.42,110.35,110.37,1030800001.0
2007-12-11 16:41:00,110.37,110.4,110.36,110.38,527800000.0
2007-12-11 16:42:00,110.38,110.44,110.36,110.42,953000004.0
2007-12-11 16:43:00,110.42,110.46,110.4,110.44,940600000.0
2007-12-11 16:44:00,110.44,110.49,110.44,110.48,941600002.0
2007-12-11 16:45:00,110.48,110.5,110.46,110.49,715200001.0
2007-12-11 16:46:00,110.49,110.52,110.47,110.485,1157499997.0
2007-12-11 16:47:00,110.48,110.51,110.445,110.46,1092000002.0
2007-12-11 16:48:00,110.46,110.5,110.46,110.49,567200000.0
2007-12-11 16:49:00,110.49,110.53,110.46,110.53,716799998.0
2007-12-11 16:50:00,110.53,110.54,110.49,110.5,414800000.0
2007-12-11 16:51:00,110.5,110.57,110.495,110.57,788100000.0
2007-12-11 16:52:00,110.57,110.57,110.52,110.54,793900000.0
2007-12-11 16:53:00,110.55,110.58,110.46,110.48,970800001.0
2007-12-11 16:54:00,110.48,110.48,110.395,110.395,667200002.0
2007-12-11 16:55:00,110.395,110.41,110.37,110.38,552500000.0
2007-12-11 16:56:00,110.38,110.39,110.36,110.37,702300000.0
2007-12-11 16:57:00,110.37,110.37,110.29,110.33,1113100010.0
2007-12-11 16:58:00,110.33,110.35,110.31,110.33,622000000.0
2007-12-11 16:59:00,110.33,110.33,110.255,110.28,619200002.0
2007-12-11 17:00:00,110.28,110.3,110.26,110.29,1453400000.0
2007-12-11 17:01:00,110.29,110.35,110.28,110.3,948300003.0
2007-12-11 17:02:00,110.31,110.31,110.24,110.29,895800001.0
2007-12-11 17:03:00,110.29,110.3,110.25,110.27,1391300010.0
2007-12-11 17:04:00,110.27,110.28,110.25,110.27,884800005.0
2007-12-11 17:05:00,110.27,110.27,110.22,110.27,1042700002.0
2007-12-11 17:06:00,110.27,110.36,110.27,110.31,942400001.0
2007-12-11 17:07:00,110.3,110.35,110.3,110.31,668799999.0
2007-12-11 17:08:00,110.31,110.34,110.29,110.33,755800002.0
2007-12-11 17:09:00,110.33,110.37,110.31,110.35,396400000.0
2007-12-11 17:10:00,110.35,110.37,110.315,110.32,735200000.0
2007-12-11 17:11:00,110.32,110.34,110.31,110.31,507200000.0
2007-12-11 17:12:00,110.31,110.36,110.3,110.305,745900000.0
2007-12-11 17:13:00,110.305,110.33,110.29,110.3,645400000.0
2007-12-11 17:14:00,110.3,110.35,110.3,110.34,562000002.0
2007-12-11 17:15:00,110.34,110.35,110.31,110.33,295600000.0
2007-12-11 17:16:00,110.33,110.34,110.31,110.33,282200000.0
2007-12-11 17:17:00,110.33,110.34,110.31,110.32,595499992.0
2007-12-11 17:18:00,110.33,110.33,110.29,110.29,806000004.0
2007-12-11 17:19:00,110.29,110.32,110.28,110.28,423700000.0
2007-12-11 17:20:00,110.29,110.3,110.26,110.27,444800000.0
2007-12-11 17:21:00,110.27,110.28,110.17,110.17,900400000.0
2007-12-11 17:22:00,110.17,110.21,110.15,110.2,493600000.0
2007-12-11 17:23:00,110.2,110.21,110.175,110.18,712800000.0
2007-12-11 17:24:00,110.18,110.24,110.17,110.24,844600003.0
2007-12-11 17:25:00,110.24,110.26,110.22,110.26,690000001.0
2007-12-11 17:26:00,110.26,110.33,110.26,110.31,578400000.0
2007-12-11 17:27:00,110.31,110.36,110.305,110.34,819399998.0
2007-12-11 17:28:00,110.34,110.36,110.29,110.32,530800000.0
2007-12-11 17:29:00,110.32,110.34,110.29,110.31,871900001.0
2007-12-11 17:30:00,110.31,110.32,110.28,110.3,506400002.0
2007-12-11 17:31:00,110.31,110.34,110.29,110.33,985000007.0
2007-12-11 17:32:00,110.33,110.34,110.28,110.34,689600002.0
2007-12-11 17:33:00,110.34,110.34,110.26,110.32,651999999.0
2007-12-11 17:34:00,110.32,110.35,110.31,110.34,648800001.0
2007-12-11 17:35:00,110.34,110.415,110.34,110.39,711600001.0
2007-12-11 17:36:00,110.39,110.43,110.38,110.43,1144400001.0
2007-12-11 17:37:00,110.42,110.44,110.41,110.415,590400004.0
2007-12-11 17:38:00,110.42,110.42,110.38,110.39,1223200006.0
2007-12-11 17:39:00,110.39,110.41,110.39,110.41,504799999.0
2007-12-11 17:40:00,110.41,110.44,110.35,110.39,1018400003.0
2007-12-11 17:41:00,110.38,110.39,110.35,110.38,777200000.0
2007-12-11 17:42:00,110.38,110.38,110.32,110.34,1153200002.0
2007-12-11 17:43:00,110.33,110.35,110.325,110.33,522800005.0
2007-12-11 17:44:00,110.33,110.37,110.33,110.35,243600000.0
2007-12-11 17:45:00,110.35,110.38,110.35,110.36,162800000.0
2007-12-11 17:46:00,110.36,110.38,110.34,110.38,237200000.0
2007-12-11 17:47:00,110.38,110.38,110.35,110.36,307399997.0
2007-12-11 17:48:00,110.36,110.36,110.26,110.26,528100000.0
2007-12-11 17:49:00,110.26,110.28,110.26,110.27,247600000.0
2007-12-11 17:50:00,110.27,110.32,110.26,110.31,525400000.0
2007-12-11 17:51:00,110.31,110.33,110.28,110.33,418400001.0
2007-12-11 17:52:00,110.33,110.35,110.3,110.32,540900005.0
2007-12-11 17:53:00,110.32,110.36,110.32,110.33,602400000.0
2007-12-11 17:54:00,110.33,110.36,110.31,110.33,943000003.0
2007-12-11 17:55:00,110.32,110.365,110.32,110.36,418400000.0
2007-12-11 17:56:00,110.36,110.39,110.34,110.38,649600000.0
2007-12-11 17:57:00,110.39,110.42,110.39,110.41,616500004.0
2007-12-11 17:58:00,110.41,110.41,110.37,110.39,375400000.0
2007-12-11 17:59:00,110.39,110.4,110.31,110.31,546500002.0
2007-12-11 18:00:00,110.32,110.36,110.29,110.32,754000000.0
2007-12-11 18:01:00,110.33,110.37,110.31,110.35,328900000.0
2007-12-11 18:02:00,110.34,110.36,110.29,110.32,419600000.0
2007-12-11 18:03:00,110.32,110.35,110.31,110.35,133600000.0
2007-12-11 18:04:00,110.35,110.35,110.32,110.33,392300000.0
2007-12-11 18:05:00,110.33,110.345,110.3,110.345,471200001.0
2007-12-11 18:06:00,110.345,110.36,110.33,110.34,407500000.0
2007-12-11 18:07:00,110.34,110.34,110.3,110.3,324000000.0
2007-12-11 18:08:00,110.3,110.31,110.28,110.31,307200000.0
2007-12-11 18:09:00,110.31,110.33,110.31,110.32,219200000.0
2007-12-11 18:10:00,110.33,110.34,110.31,110.33,423300000.0
2007-12-11 18:11:00,110.33,110.35,110.33,110.34,266400000.0
2007-12-11 18:12:00,110.34,110.37,110.32,110.35,343100000.0
2007-12-11 18:13:00,110.36,110.41,110.34,110.37,594600000.0
2007-12-11 18:14:00,110.37,110.39,110.35,110.37,423200000.0
2007-12-11 18:15:00,110.37,110.37,110.305,110.31,496399999.0
2007-12-11 18:16:00,110.3,110.35,110.3,110.35,710000000.0
2007-12-11 18:17:00,110.335,110.38,110.335,110.37,489600000.0
2007-12-11 18:18:00,110.37,110.37,110.37,110.37,162800000.0
2007-12-11 18:19:00,110.37,110.38,110.365,110.38,425400000.0
2007-12-11 18:20:00,110.38,110.38,110.34,110.355,995500006.0
2007-12-11 18:21:00,110.35,110.36,110.34,110.36,932400001.0
2007-12-11 18:22:00,110.36,110.4,110.35,110.4,568700003.0
2007-12-11 18:23:00,110.4,110.43,110.395,110.42,318000000.0
2007-12-11 18:24:00,110.42,110.42,110.38,110.4,1035900026.0
2007-12-11 18:25:00,110.4,110.43,110.4,110.42,1021600013.0
2007-12-11 18:26:00,110.41,110.44,110.4,110.43,661900014.0
2007-12-11 18:27:00,110.43,110.45,110.425,110.43,771200000.0
2007-12-11 18:28:00,110.43,110.44,110.42,110.44,852200003.0
2007-12-11 18:29:00,110.44,110.49,110.43,110.49,614299995.0
2007-12-11 18:30:00,110.49,110.5,110.48,110.485,819100006.0
2007-12-11 18:31:00,110.49,110.49,110.46,110.46,344000000.0
2007-12-11 18:32:00,110.46,110.48,110.44,110.46,853399992.0
2007-12-11 18:33:00,110.46,110.48,110.45,110.45,278299999.0
2007-12-11 18:34:00,110.45,110.46,110.435,110.435,365300000.0
2007-12-11 18:35:00,110.435,110.47,110.42,110.465,1090099995.0
2007-12-11 18:36:00,110.47,110.48,110.47,110.48,276799999.0
2007-12-11 18:37:00,110.48,110.49,110.46,110.46,716900004.0
2007-12-11 18:38:00,110.47,110.47,110.45,110.46,651899997.0
2007-12-11 18:39:00,110.47,110.47,110.445,110.445,517200004.0
2007-12-11 18:40:00,110.45,110.47,110.45,110.47,462400000.0
2007-12-11 18:41:00,110.47,110.48,110.46,110.47,304000000.0
2007-12-11 18:42:00,110.47,110.47,110.45,110.47,391899999.0
2007-12-11 18:43:00,110.47,110.48,110.45,110.46,456600001.0
2007-12-11 18:44:00,110.46,110.49,110.45,110.47,958499995.0
2007-12-11 18:45:00,110.47,110.49,110.47,110.49,520300000.0
2007-12-11 18:46:00,110.49,110.52,110.48,110.51,782499998.0
2007-12-11 18:47:00,110.51,110.51,110.48,110.49,734100009.0
2007-12-11 18:48:00,110.49,110.51,110.48,110.5,462399999.0
2007-12-11 18:49:00,110.5,110.5,110.47,110.49,784799998.0
2007-12-11 18:50:00,110.49,110.53,110.49,110.51,603200001.0
2007-12-11 18:51:00,110.51,110.53,110.49,110.5,563100001.0
2007-12-11 18:52:00,110.5,110.53,110.5,110.53,464800000.0
2007-12-11 18:53:00,110.53,110.57,110.53,110.57,769600000.0
2007-12-11 18:54:00,110.57,110.64,110.57,110.63,1024000000.0
2007-12-11 18:55:00,110.63,110.64,110.59,110.6,919199998.0
2007-12-11 18:56:00,110.6,110.61,110.575,110.61,748500004.0
2007-12-11 18:57:00,110.61,110.62,110.58,110.6,761500000.0
2007-12-11 18:58:00,110.6,110.6,110.525,110.55,787100000.0
2007-12-11 18:59:00,110.54,110.56,110.525,110.545,610600000.0
2007-12-11 19:00:00,110.545,110.59,110.545,110.58,921700005.0
2007-12-11 19:01:00,110.58,110.61,110.55,110.55,509500000.0
2007-12-11 19:02:00,110.56,110.56,110.54,110.55,388800000.0
2007-12-11 19:03:00,110.55,110.55,110.53,110.55,448999996.0
2007-12-11 19:04:00,110.55,110.57,110.545,110.545,736499978.0
2007-12-11 19:05:00,110.55,110.55,110.535,110.545,492299988.0
2007-12-11 19:06:00,110.545,110.55,110.5,110.53,890199991.0
2007-12-11 19:07:00,110.53,110.54,110.525,110.54,264000000.0
2007-12-11 19:08:00,110.54,110.575,110.52,110.53,1041200016.0
2007-12-11 19:09:00,110.53,110.58,110.525,110.58,356799999.0
2007-12-11 19:10:00,110.58,110.59,110.56,110.59,589599997.0
2007-12-11 19:11:00,110.59,110.59,110.56,110.56,392700000.0
2007-12-11 19:12:00,110.55,110.58,110.54,110.56,299900000.0
2007-12-11 19:13:00,110.56,110.57,110.55,110.55,305600000.0
2007-12-11 19:14:00,110.55,110.56,110.54,110.55,170900000.0
2007-12-11 19:15:00,110.55,110.58,110.53,110.57,743899999.0
2007-12-11 19:16:00,110.57,110.57,110.53,110.57,307199999.0
2007-12-11 19:17:00,110.57,110.59,110.56,110.59,108800000.0
2007-12-11 19:18:00,110.59,110.59,110.55,110.57,182000000.0
2007-12-11 19:19:00,110.56,110.59,110.56,110.57,236000000.0
2007-12-11 19:20:00,110.57,110.61,110.57,110.59,216700000.0
2007-12-11 19:21:00,110.59,110.62,110.59,110.62,103800000.0
2007-12-11 19:22:00,110.62,110.63,110.61,110.63,74000000.0
2007-12-11 19:23:00,110.63,110.63,110.58,110.61,506899995.0
2007-12-11 19:24:00,110.61,110.63,110.58,110.62,830400000.0
2007-12-11 19:25:00,110.62,110.63,110.61,110.62,111200000.0
2007-12-11 19:26:00,110.62,110.63,110.6,110.63,157600000.0
2007-12-11 19:27:00,110.63,110.64,110.61,110.63,196300000.0
2007-12-11 19:28:00,110.63,110.64,110.62,110.63,114100000.0
2007-12-11 19:29:00,110.63,110.64,110.62,110.64,157600000.0
2007-12-11 19:30:00,110.64,110.64,110.62,110.63,333700000.0
2007-12-11 19:31:00,110.62,110.64,110.62,110.64,118300000.0
2007-12-11 19:32:00,110.63,110.67,110.62,110.66,469400001.0
2007-12-11 19:33:00,110.66,110.66,110.63,110.64,157600000.0
2007-12-11 19:34:00,110.64,110.65,110.58,110.58,304000000.0
2007-12-11 19:35:00,110.58,110.63,110.57,110.61,386900000.0
2007-12-11 19:36:00,110.6,110.62,110.59,110.6,315399999.0
2007-12-11 19:37:00,110.6,110.61,110.6,110.61,139200000.0
2007-12-11 19:38:00,110.61,110.62,110.605,110.615,118300000.0
2007-12-11 19:39:00,110.62,110.65,110.61,110.61,407500000.0
2007-12-11 19:40:00,110.62,110.66,110.61,110.64,385100000.0
2007-12-11 19:41:00,110.64,110.645,110.62,110.64,219000000.0
2007-12-11 19:42:00,110.64,110.67,110.64,110.67,310900002.0
2007-12-11 19:43:00,110.68,110.68,110.66,110.67,249500000.0
2007-12-11 19:44:00,110.67,110.69,110.67,110.67,86400000.0
2007-12-11 19:45:00,110.67,110.67,110.64,110.67,337600000.0
2007-12-11 19:46:00,110.67,110.67,110.61,110.62,345999999.0
2007-12-11 19:47:00,110.62,110.64,110.62,110.63,378400000.0
2007-12-11 19:48:00,110.63,110.63,110.62,110.63,273000000.0
2007-12-11 19:49:00,110.625,110.63,110.62,110.63,261200000.0
2007-12-11 19:50:00,110.63,110.64,110.62,110.64,509300001.0
2007-12-11 19:51:00,110.63,110.65,110.63,110.64,662500005.0
2007-12-11 19:52:00,110.645,110.645,110.64,110.64,207300000.0
2007-12-11 19:53:00,110.64,110.64,110.63,110.635,107000001.0
2007-12-11 19:54:00,110.64,110.64,110.62,110.635,364900002.0
2007-12-11 19:55:00,110.64,110.64,110.58,110.59,571899998.0
2007-12-11 19:56:00,110.59,110.59,110.57,110.58,408500000.0
2007-12-11 19:57:00,110.58,110.59,110.575,110.59,108000000.0
2007-12-11 19:58:00,110.59,110.62,110.58,110.62,236000003.0
2007-12-11 19:59:00,110.62,110.63,110.61,110.615,529600000.0
2007-12-11 20:00:00,110.615,110.63,110.6,110.6,284800000.0
2007-12-11 20:01:00,110.6,110.61,110.595,110.61,238400000.0
2007-12-11 20:02:00,110.61,110.61,110.6,110.6,299199998.0
2007-12-11 20:03:00,110.6,110.6,110.56,110.57,601899994.0
2007-12-11 20:04:00,110.57,110.57,110.55,110.57,555200000.0
2007-12-11 20:05:00,110.58,110.58,110.55,110.55,487199998.0
2007-12-11 20:06:00,110.55,110.55,110.52,110.53,455799998.0
2007-12-11 20:07:00,110.53,110.57,110.53,110.56,750400000.0
2007-12-11 20:08:00,110.56,110.57,110.56,110.57,177700000.0
2007-12-11 20:09:00,110.56,110.57,110.54,110.54,181400000.0
2007-12-11 20:10:00,110.54,110.545,110.53,110.535,321200000.0
2007-12-11 20:11:00,110.535,110.54,110.525,110.54,136800000.0
2007-12-11 20:12:00,110.54,110.57,110.53,110.53,256800000.0
2007-12-11 20:13:00,110.53,110.56,110.52,110.53,450899998.0
2007-12-11 20:14:00,110.53,110.53,110.5,110.53,290499995.0
2007-12-11 20:15:00,110.52,110.55,110.52,110.54,91300000.0
2007-12-11 20:16:00,110.54,110.54,110.5,110.52,401599999.0
2007-12-11 20:17:00,110.52,110.56,110.52,110.55,250400000.0
2007-12-11 20:18:00,110.55,110.55,110.54,110.54,267200000.0
2007-12-11 20:19:00,110.54,110.55,110.53,110.53,152800001.0
2007-12-11 20:20:00,110.54,110.54,110.54,110.54,18400000.0
2007-12-11 20:21:00,110.54,110.585,110.53,110.585,324300000.0
2007-12-11 20:22:00,110.585,110.61,110.58,110.61,484000000.0
2007-12-11 20:23:00,110.61,110.63,110.6,110.63,165299999.0
2007-12-11 20:24:00,110.63,110.63,110.62,110.62,80000000.0
2007-12-11 20:25:00,110.62,110.635,110.595,110.635,503200000.0
2007-12-11 20:26:00,110.635,110.65,110.6,110.64,702100000.0
2007-12-11 20:27:00,110.64,110.75,110.62,110.74,1142100000.0
2007-12-11 20:28:00,110.74,110.76,110.73,110.74,264700000.0
2007-12-11 20:29:00,110.74,110.75,110.725,110.74,200100000.0
2007-12-11 20:30:00,110.75,110.83,110.73,110.825,925800002.0
2007-12-11 20:31:00,110.83,110.89,110.81,110.89,729499998.0
2007-12-11 20:32:00,110.89,110.95,110.83,110.83,1196600002.0
2007-12-11 20:33:00,110.835,110.87,110.82,110.83,724199996.0
2007-12-11 20:34:00,110.83,110.86,110.83,110.85,250400000.0
2007-12-11 20:35:00,110.85,110.88,110.84,110.85,360800002.0
2007-12-11 20:36:00,110.85,110.89,110.85,110.88,115200001.0
2007-12-11 20:37:00,110.88,110.88,110.77,110.82,324800000.0
2007-12-11 20:38:00,110.82,110.84,110.8,110.81,234100000.0
2007-12-11 20:39:00,110.8,110.82,110.8,110.8,98600000.0
2007-12-11 20:40:00,110.8,110.8,110.77,110.79,145699995.0
2007-12-11 20:41:00,110.78,110.78,110.76,110.78,139200002.0
2007-12-11 20:42:00,110.78,110.78,110.76,110.77,272000000.0
2007-12-11 20:43:00,110.77,110.78,110.77,110.77,149899999.0
2007-12-11 20:44:00,110.78,110.79,110.77,110.79,94000001.0
2007-12-11 20:45:00,110.79,110.8,110.78,110.79,150700001.0
2007-12-11 20:46:00,110.79,110.85,110.78,110.85,335800000.0
2007-12-11 20:47:00,110.83,110.86,110.83,110.85,141600000.0
2007-12-11 20:48:00,110.85,110.85,110.82,110.82,187200000.0
2007-12-11 20:49:00,110.82,110.82,110.815,110.815,79200000.0
2007-12-11 20:50:00,109.16,109.18,109.14,109.18,225200000.0
2007-12-11 20:51:00,110.815,110.815,110.79,110.795,225200000.0
2007-12-11 20:52:00,110.795,110.81,110.75,110.75,831800007.0
2007-12-11 20:53:00,110.75,110.8,110.75,110.78,318799999.0
2007-12-11 20:54:00,110.77,110.8,110.76,110.78,343400000.0
2007-12-11 20:55:00,110.78,110.82,110.77,110.78,380800000.0
2007-12-11 20:56:00,110.78,110.79,110.76,110.77,367499999.0
2007-12-11 20:57:00,110.77,110.81,110.76,110.79,454799998.0
2007-12-11 20:58:00,110.78,110.8,110.78,110.78,118400000.0
2007-12-11 20:59:00,110.78,110.81,110.78,110.81,206400000.0
2007-12-11 21:00:00,110.81,110.85,110.81,110.85,100800000.0
2007-12-11 21:01:00,110.85,110.85,110.81,110.83,443199999.0
2007-12-11 21:02:00,110.83,110.83,110.8,110.81,191199999.0
2007-12-11 21:03:00,110.81,110.84,110.81,110.81,109600000.0
2007-12-11 21:04:00,110.81,110.83,110.78,110.79,394799998.0
2007-12-11 21:05:00,110.79,110.8,110.785,110.8,119200000.0
2007-12-11 21:06:00,110.8,110.83,110.8,110.83,117600000.0
2007-12-11 21:07:00,110.83,110.93,110.83,110.91,559399999.0
2007-12-11 21:08:00,110.9,110.94,110.88,110.93,503200000.0
2007-12-11 21:09:00,110.93,110.95,110.92,110.94,162400000.0
2007-12-11 21:10:00,110.94,110.96,110.93,110.96,176800000.0
2007-12-11 21:11:00,110.96,110.96,110.89,110.89,505600000.0
2007-12-11 21:12:00,110.885,110.91,110.86,110.88,256800000.0
2007-12-11 21:13:00,110.88,111.02,110.855,111.02,545400000.0
2007-12-11 21:14:00,111.02,111.13,110.96,111.13,300400000.0
2007-12-11 21:15:00,111.02,111.11,110.92,111.07,92200000.0
2007-12-11 21:16:00,111.01,111.13,110.48,110.48,489300000.0
2007-12-11 21:17:00,110.46,110.46,110.05,110.14,731800000.0
2007-12-11 21:18:00,110.14,110.36,110.13,110.27,717600000.0
2007-12-11 21:19:00,110.27,110.41,110.17,110.31,713400000.0
2007-12-11 21:20:00,110.31,110.38,109.98,109.98,1059000000.0
2007-12-11 21:21:00,109.98,110.04,109.88,109.96,912600001.0
2007-12-11 21:22:00,109.96,109.97,109.71,109.75,1244299997.0
2007-12-11 21:23:00,109.75,109.77,109.04,109.04,952500001.0
2007-12-11 21:24:00,109.04,109.25,109.04,109.21,793600000.0
2007-12-11 21:25:00,109.21,109.33,109.2,109.33,939200000.0
2007-12-11 21:26:00,109.33,109.47,109.29,109.45,915599999.0
2007-12-11 21:27:00,109.45,109.6,109.45,109.59,812000000.0
2007-12-11 21:28:00,109.59,109.61,109.51,109.55,680000001.0
2007-12-11 21:29:00,109.55,109.63,109.52,109.58,698400001.0
2007-12-11 21:30:00,109.58,109.63,109.46,109.5,906900001.0
2007-12-11 21:31:00,109.5,109.57,109.47,109.49,801600000.0
2007-12-11 21:32:00,109.49,109.56,109.48,109.53,719200000.0
2007-12-11 21:33:00,109.54,109.69,109.51,109.63,900600001.0
2007-12-11 21:34:00,109.63,109.66,109.56,109.65,492000000.0
2007-12-11 21:35:00,109.65,109.66,109.5,109.54,1532600002.0
2007-12-11 21:36:00,109.54,109.54,109.41,109.53,986400006.0
2007-12-11 21:37:00,109.53,109.56,109.33,109.35,752400000.0
2007-12-11 21:38:00,109.35,109.35,109.24,109.25,930400005.0
2007-12-11 21:39:00,109.28,109.32,109.22,109.29,807200003.0
2007-12-11 21:40:00,109.29,109.32,109.26,109.28,992000002.0
2007-12-11 21:41:00,109.28,109.29,109.165,109.18,796800000.0
2007-12-11 21:42:00,109.18,109.18,109.02,109.03,1107100000.0
2007-12-11 21:43:00,109.06,109.06,108.83,108.835,984399994.0
2007-12-11 21:44:00,108.83,109.0,108.81,108.98,741600003.0
2007-12-11 21:45:00,108.96,109.13,108.96,109.13,905599997.0
2007-12-11 21:46:00,109.1,109.21,109.09,109.17,941800005.0
2007-12-11 21:47:00,109.17,109.17,109.09,109.14,745600000.0
2007-12-11 21:48:00,109.14,109.2,109.12,109.19,773799999.0
2007-12-11 21:49:00,109.19,109.2,109.125,109.15,650300002.0
2007-12-11 21:50:00,109.17,109.19,109.14,109.18,810600002.0
2007-12-11 21:51:00,109.18,109.24,109.17,109.23,690999997.0
2007-12-11 21:52:00,109.22,109.24,109.19,109.24,727200000.0
2007-12-11 21:53:00,109.24,109.26,109.22,109.25,590100000.0
2007-12-11 21:54:00,109.25,109.42,109.24,109.41,685600000.0
2007-12-11 21:55:00,109.39,109.46,109.335,109.4,733200000.0
2007-12-11 21:56:00,109.4,109.49,109.39,109.45,918099997.0
2007-12-11 21:57:00,109.45,109.47,109.4,109.42,643200000.0
2007-12-11 21:58:00,109.42,109.51,109.41,109.44,757600000.0
2007-12-11 21:59:00,109.44,109.45,109.35,109.39,623200000.0
2007-12-11 22:00:00,109.39,109.41,109.34,109.38,865699999.0
2007-12-11 22:01:00,109.38,109.38,109.25,109.25,1023900000.0
2007-12-11 22:02:00,109.25,109.27,109.12,109.165,667999999.0
2007-12-11 22:03:00,109.17,109.22,109.05,109.1,1313499999.0
2007-12-11 22:04:00,109.1,109.19,109.09,109.14,892600002.0
2007-12-11 22:05:00,109.14,109.15,109.09,109.1,993600000.0
2007-12-11 22:06:00,109.1,109.12,109.08,109.12,1340600003.0
2007-12-11 22:07:00,109.12,109.16,109.11,109.14,465599999.0
2007-12-11 22:08:00,109.14,109.15,109.12,109.13,475600000.0
2007-12-11 22:09:00,109.13,109.16,109.095,109.16,588099999.0
2007-12-11 22:10:00,109.17,109.17,109.11,109.11,266500001.0
2007-12-11 22:11:00,109.11,109.17,109.1,109.11,460000000.0
2007-12-11 22:12:00,109.11,109.13,109.1,109.105,522500003.0
2007-12-11 22:13:00,109.105,109.12,109.05,109.06,1294400001.0
2007-12-11 22:14:00,109.07,109.07,109.03,109.03,1134800000.0
2007-12-11 22:15:00,109.03,109.05,109.0,109.03,944799999.0
2007-12-11 22:16:00,109.05,109.09,109.025,109.05,642899998.0
2007-12-11 22:17:00,109.05,109.05,109.0,109.0,853699999.0
2007-12-11 22:18:00,109.0,109.0,108.9,108.93,296800000.0
2007-12-11 22:19:00,108.93,108.98,108.93,108.945,640000000.0
2007-12-11 22:20:00,108.945,108.96,108.88,108.89,1158299994.0
2007-12-11 22:21:00,108.895,108.97,108.88,108.935,1224199998.0
2007-12-11 22:22:00,108.93,108.94,108.83,108.83,958699999.0
2007-12-11 22:23:00,108.82,108.82,108.75,108.77,958000000.0
2007-12-11 22:24:00,108.765,108.79,108.73,108.75,1078400000.0
2007-12-11 22:25:00,108.75,108.99,108.74,108.99,1115299999.0
2007-12-11 22:26:00,109.0,109.0,108.92,108.96,752799999.0
2007-12-11 22:27:00,108.955,109.02,108.95,108.99,537000000.0
2007-12-11 22:28:00,108.99,109.005,108.93,108.93,810000000.0
2007-12-11 22:29:00,108.93,108.97,108.865,108.965,1135200000.0
2007-12-11 22:30:00,108.965,109.04,108.96,109.04,1103100000.0
2007-12-11 22:31:00,109.04,109.05,108.97,109.01,959700000.0
2007-12-11 22:32:00,109.01,109.02,108.97,108.99,908099992.0
2007-12-11 22:33:00,108.99,108.99,108.93,108.98,547200000.0
2007-12-11 22:34:00,108.98,108.99,108.95,108.97,682399999.0
2007-12-11 22:35:00,108.97,108.98,108.92,108.92,681200000.0
2007-12-11 22:36:00,108.92,108.96,108.915,108.96,622399999.0
2007-12-11 22:37:00,108.96,108.97,108.86,108.89,610400000.0
2007-12-11 22:38:00,108.89,108.91,108.87,108.87,368700000.0
2007-12-11 22:39:00,108.87,108.9,108.85,108.87,522999998.0
2007-12-11 22:40:00,108.87,108.9,108.85,108.87,778300000.0
2007-12-11 22:41:00,108.87,108.955,108.86,108.94,533900000.0
2007-12-11 22:42:00,108.94,108.945,108.905,108.94,676000000.0
2007-12-11 22:43:00,108.94,108.99,108.94,108.98,581600000.0
2007-12-11 22:44:00,108.98,108.99,108.93,108.935,1030299998.0
2007-12-11 22:45:00,108.935,108.94,108.88,108.89,686400000.0
2007-12-11 22:46:00,108.895,108.895,108.82,108.855,694799997.0
2007-12-11 22:47:00,108.855,108.88,108.84,108.86,444800000.0
2007-12-11 22:48:00,108.86,108.91,108.86,108.87,595800000.0
2007-12-11 22:49:00,108.87,108.87,108.83,108.86,751200000.0
2007-12-11 22:50:00,108.86,108.88,108.805,108.845,785600000.0
2007-12-11 22:51:00,108.84,108.87,108.83,108.86,575000001.0
2007-12-11 22:52:00,108.86,108.92,108.85,108.9,519200000.0
2007-12-11 22:53:00,108.9,108.92,108.895,108.905,329600000.0
2007-12-11 22:54:00,108.905,108.97,108.905,108.97,747200000.0
2007-12-11 22:55:00,108.97,109.02,108.96,108.97,839199998.0
2007-12-11 22:56:00,108.97,109.05,108.96,109.005,814400000.0
2007-12-11 22:57:00,109.005,109.04,109.0,109.02,587200000.0
2007-12-11 22:58:00,109.02,109.05,109.02,109.05,437300000.0
2007-12-11 22:59:00,109.05,109.11,109.04,109.045,758199998.0
2007-12-11 23:00:00,109.045,109.05,109.01,109.05,709999995.0
2007-12-11 23:01:00,109.05,109.06,109.035,109.045,663199999.0
2007-12-11 23:02:00,109.045,109.05,109.0,109.03,989999992.0
2007-12-11 23:03:00,109.03,109.04,108.97,109.0,795199997.0
2007-12-11 23:04:00,108.995,109.02,108.99,109.0,443999995.0
2007-12-11 23:05:00,109.0,109.01,108.915,108.95,798600000.0
2007-12-11 23:06:00,108.95,108.95,108.91,108.93,734399997.0
2007-12-11 23:07:00,108.93,108.96,108.845,108.855,906799997.0
2007-12-11 23:08:00,108.855,108.86,108.83,108.84,366399998.0
2007-12-11 23:09:00,108.845,108.855,108.81,108.845,870499995.0
2007-12-11 23:10:00,108.84,108.86,108.83,108.84,664500000.0
2007-12-11 23:11:00,108.84,108.89,108.84,108.89,545299993.0
2007-12-11 23:12:00,108.89,108.89,108.85,108.86,327500000.0
2007-12-11 23:13:00,108.86,108.88,108.86,108.875,550000000.0
2007-12-11 23:14:00,108.88,108.91,108.86,108.905,555400000.0
2007-12-11 23:15:00,108.905,108.92,108.88,108.9,211999998.0
2007-12-11 23:16:00,108.91,108.94,108.86,108.88,610899998.0
2007-12-11 23:17:00,108.88,108.94,108.87,108.89,248699999.0
2007-12-11 23:18:00,108.89,108.89,108.87,108.88,180800000.0
2007-12-11 23:19:00,108.88,108.88,108.86,108.875,187200000.0
2007-12-11 23:20:00,108.88,108.92,108.87,108.87,564000000.0
2007-12-11 23:21:00,108.87,108.89,108.86,108.87,104000000.0
2007-12-11 23:22:00,108.87,108.91,108.87,108.905,263099998.0
2007-12-11 23:23:00,108.905,108.93,108.905,108.93,324200000.0
2007-12-11 23:24:00,108.93,108.95,108.93,108.94,342400002.0
2007-12-11 23:25:00,108.94,108.96,108.94,108.96,171300000.0
2007-12-11 23:26:00,108.96,108.96,108.92,108.95,350400000.0
2007-12-11 23:27:00,108.95,108.98,108.95,108.96,197600000.0
2007-12-11 23:28:00,108.96,108.99,108.92,108.99,228000000.0
2007-12-11 23:29:00,108.99,109.065,108.99,109.055,264400001.0
2007-12-11 23:30:00,109.055,109.055,108.965,109.0,571000008.0
2007-12-11 23:31:00,109.0,109.03,108.97,109.02,593100004.0
2007-12-11 23:32:00,109.02,109.02,109.0,109.02,344500002.0
2007-12-11 23:33:00,109.02,109.03,109.0,109.01,688899997.0
2007-12-11 23:34:00,109.01,109.04,109.005,109.04,431200000.0
2007-12-11 23:35:00,109.04,109.06,109.04,109.05,563199997.0
2007-12-11 23:36:00,109.05,109.05,109.04,109.05,311200000.0
2007-12-11 23:37:00,109.05,109.05,109.04,109.05,252799999.0
2007-12-11 23:38:00,109.05,109.06,109.025,109.05,331199998.0
2007-12-11 23:39:00,109.05,109.07,109.05,109.06,438399998.0
2007-12-11 23:40:00,109.06,109.06,109.01,109.02,315699997.0
2007-12-11 23:41:00,109.015,109.02,109.005,109.01,155799997.0
2007-12-11 23:42:00,109.0,109.02,109.0,109.02,69600000.0
2007-12-11 23:43:00,109.02,109.04,109.01,109.04,238400000.0
2007-12-11 23:44:00,109.04,109.05,109.03,109.04,255899999.0
2007-12-11 23:45:00,109.04,109.05,109.03,109.03,388199999.0
2007-12-11 23:46:00,109.03,109.06,109.03,109.05,459200000.0
2007-12-11 23:47:00,109.05,109.05,109.035,109.035,479900000.0
2007-12-11 23:48:00,109.035,109.05,109.035,109.05,156800000.0
2007-12-11 23:49:00,109.05,109.05,109.005,109.025,388000000.0
2007-12-11 23:50:00,109.025,109.025,109.01,109.02,293400000.0
2007-12-11 23:51:00,109.01,109.07,109.01,109.05,511299998.0
2007-12-11 23:52:00,109.05,109.08,109.03,109.03,222499999.0
2007-12-11 23:53:00,109.06,109.07,109.055,109.06,109600000.0
2007-12-11 23:54:00,109.06,109.08,109.03,109.06,209999997.0
2007-12-11 23:55:00,109.05,109.07,109.02,109.05,225700000.0
2007-12-11 23:56:00,109.05,109.05,108.96,108.96,198400000.0
2007-12-11 23:57:00,108.96,108.98,108.95,108.95,206400000.0
2007-12-11 23:58:00,108.95,108.99,108.94,108.99,114400000.0
2007-12-11 23:59:00,108.99,108.99,108.99,108.99,11200000.0
2007-12-12 00:00:00,109.16,109.16,109.16,109.16,376000000.0
2007-12-12 00:01:00,109.14,109.15,109.14,109.15,376000000.0
2007-12-12 00:03:00,109.16,109.16,109.16,109.16,376000000.0
2007-12-12 00:04:00,109.19,109.19,109.15,109.18,376000000.0
2007-12-12 00:05:00,109.01,109.02,108.96,109.02,376000000.0
2007-12-12 00:06:00,109.02,109.02,109.02,109.02,32000000.0
2007-12-12 00:07:00,109.02,109.03,109.0,109.03,226600000.0
2007-12-12 00:08:00,108.985,109.02,108.95,109.02,87100000.0
2007-12-12 00:09:00,109.03,109.03,109.02,109.03,97200000.0
2007-12-12 00:10:00,109.04,109.1,109.04,109.09,297200000.0
2007-12-12 00:11:00,109.09,109.13,109.075,109.095,290800000.0
2007-12-12 00:12:00,109.11,109.125,109.06,109.1,337300000.0
2007-12-12 00:13:00,109.13,109.18,109.1,109.165,213200000.0
2007-12-12 00:14:00,109.12,109.19,109.12,109.18,298200000.0
2007-12-12 00:15:00,109.18,109.18,109.15,109.165,175200000.0
2007-12-12 00:16:00,109.165,109.165,109.11,109.13,424700001.0
2007-12-12 00:17:00,109.15,109.18,109.14,109.17,394900000.0
2007-12-12 00:18:00,109.17,109.18,109.155,109.18,224000000.0
2007-12-12 00:19:00,109.2,109.22,109.13,109.13,350000001.0
2007-12-12 00:20:00,109.13,109.21,109.13,109.2,273600001.0
2007-12-12 00:21:00,109.2,109.23,109.2,109.22,175200000.0
2007-12-12 00:22:00,109.22,109.22,109.21,109.215,56800000.0
2007-12-12 00:23:00,109.22,109.245,109.185,109.21,249700000.0
2007-12-12 00:24:00,109.21,109.23,109.11,109.23,188100000.0
2007-12-12 00:25:00,109.22,109.23,109.2,109.23,120000000.0
2007-12-12 00:26:00,109.23,109.235,109.22,109.22,139500000.0
2007-12-12 00:27:00,109.22,109.26,109.22,109.25,140800000.0
2007-12-12 00:28:00,109.25,109.25,109.235,109.24,164800000.0
2007-12-12 00:29:00,109.24,109.24,109.135,109.165,307300000.0
2007-12-12 00:30:00,109.165,109.2,109.16,109.195,136000000.0
2007-12-12 00:31:00,109.195,109.2,109.17,109.185,236800000.0
2007-12-12 00:32:00,109.185,109.2,109.18,109.2,198000000.0
2007-12-12 00:33:00,109.205,109.215,109.17,109.175,319200000.0
2007-12-12 00:34:00,109.175,109.175,109.1,109.13,426499999.0
2007-12-12 00:35:00,109.13,109.185,109.13,109.175,213600000.0
2007-12-12 00:36:00,109.175,109.22,109.15,109.175,451399997.0
2007-12-12 00:37:00,109.175,109.175,109.17,109.17,176500000.0
2007-12-12 00:38:00,109.185,109.19,109.18,109.18,35200000.0
2007-12-12 00:39:00,109.19,109.19,109.19,109.19,91200000.0
2007-12-12 00:40:00,109.19,109.19,109.17,109.18,270500000.0
2007-12-12 00:41:00,109.18,109.18,109.17,109.175,47200000.0
2007-12-12 00:42:00,109.15,109.185,109.15,109.185,106400000.0
2007-12-12 00:43:00,109.185,109.185,109.17,109.18,112800000.0
2007-12-12 00:44:00,109.19,109.19,109.19,109.19,25600000.0
2007-12-12 00:45:00,109.19,109.19,109.19,109.19,14400000.0
2007-12-12 00:46:00,109.19,109.21,109.19,109.205,187200000.0
2007-12-12 00:47:00,109.205,109.25,109.19,109.25,387500001.0
2007-12-12 00:48:00,109.25,109.26,109.245,109.25,237800000.0
2007-12-12 00:49:00,109.25,109.25,109.205,109.205,372800000.0
2007-12-12 00:50:00,109.205,109.22,109.205,109.21,97600000.0
2007-12-12 00:51:00,109.21,109.23,109.2,109.21,247799997.0
2007-12-12 00:52:00,109.195,109.23,109.19,109.23,305299999.0
2007-12-12 00:53:00,109.23,109.23,109.23,109.23,76000000.0
2007-12-12 00:54:00,109.23,109.23,109.22,109.22,66000000.0
2007-12-12 00:55:00,109.22,109.23,109.22,109.23,51200000.0
2007-12-12 00:56:00,109.22,109.22,109.2,109.2,150900000.0
2007-12-12 00:57:00,109.21,109.215,109.17,109.17,146400000.0
2007-12-12 00:58:00,109.17,109.17,109.155,109.16,178400000.0
2007-12-12 00:59:00,109.16,109.17,109.15,109.17,132000000.0
2007-12-12 01:00:00,109.17,109.17,109.135,109.15,228000000.0
2007-12-12 01:01:00,109.15,109.15,109.13,109.13,360800000.0
2007-12-12 01:02:00,109.12,109.155,109.12,109.145,309600000.0
2007-12-12 01:03:00,109.145,109.165,109.12,109.16,307099998.0
2007-12-12 01:04:00,109.16,109.22,109.14,109.175,513900000.0
2007-12-12 01:05:00,109.18,109.2,109.165,109.17,347600000.0
2007-12-12 01:06:00,109.16,109.18,109.15,109.17,427700001.0
2007-12-12 01:07:00,109.165,109.18,109.15,109.18,511100000.0
2007-12-12 01:08:00,109.175,109.18,109.17,109.18,106800000.0
2007-12-12 01:09:00,109.19,109.2,109.18,109.18,169800000.0
2007-12-12 01:10:00,109.175,109.175,109.135,109.165,215600000.0
2007-12-12 01:11:00,109.165,109.165,109.13,109.15,250500002.0
2007-12-12 01:12:00,109.13,109.16,109.13,109.16,200900001.0
2007-12-12 01:13:00,109.16,109.17,109.15,109.17,454100000.0
2007-12-12 01:14:00,109.17,109.19,109.155,109.16,445200000.0
2007-12-12 01:15:00,109.16,109.17,109.11,109.14,516000000.0
2007-12-12 01:16:00,109.12,109.17,109.12,109.15,282400000.0
2007-12-12 01:17:00,109.17,109.205,109.15,109.18,349600000.0
2007-12-12 01:18:00,109.17,109.235,109.17,109.205,178300000.0
2007-12-12 01:19:00,109.205,109.24,109.165,109.165,557000000.0
2007-12-12 01:20:00,109.175,109.205,109.16,109.19,267300000.0
2007-12-12 01:21:00,109.19,109.205,109.19,109.195,180000000.0
2007-12-12 01:22:00,109.2,109.215,109.14,109.14,401500000.0
2007-12-12 01:23:00,109.14,109.23,109.14,109.19,333600000.0
2007-12-12 01:24:00,109.225,109.225,109.18,109.225,130500000.0
2007-12-12 01:25:00,109.225,109.27,109.225,109.27,256000000.0
2007-12-12 01:26:00,109.245,109.34,109.24,109.29,252000000.0
2007-12-12 01:27:00,109.29,109.35,109.29,109.31,334300000.0
2007-12-12 01:28:00,109.31,109.32,109.31,109.31,159200000.0
2007-12-12 01:29:00,109.31,109.32,109.31,109.31,89600000.0
2007-12-12 01:30:00,109.31,109.32,109.3,109.31,171200000.0
2007-12-12 01:31:00,109.31,109.31,109.3,109.3,38400000.0
2007-12-12 01:32:00,109.31,109.31,109.31,109.31,13600000.0
2007-12-12 01:33:00,109.305,109.315,109.29,109.305,703200000.0
2007-12-12 01:34:00,109.305,109.33,109.3,109.325,262400000.0
2007-12-12 01:35:00,109.325,109.37,109.32,109.32,554100000.0
2007-12-12 01:36:00,109.32,109.35,109.32,109.34,293600000.0
2007-12-12 01:37:00,109.34,109.35,109.335,109.34,42400000.0
2007-12-12 01:38:00,109.34,109.35,109.33,109.35,28000000.0
2007-12-12 01:39:00,109.35,109.35,109.33,109.33,30400000.0
2007-12-12 01:40:00,109.33,109.33,109.33,109.33,3200000.0
2007-12-12 01:41:00,109.325,109.35,109.315,109.35,270400000.0
2007-12-12 01:42:00,109.35,109.35,109.335,109.35,437399995.0
2007-12-12 01:43:00,109.36,109.36,109.33,109.36,410799997.0
2007-12-12 01:44:00,109.36,109.37,109.34,109.365,584500000.0
2007-12-12 01:45:00,109.37,109.405,109.33,109.39,478100000.0
2007-12-12 01:46:00,109.39,109.41,109.365,109.38,710699993.0
2007-12-12 01:47:00,109.39,109.41,109.38,109.41,512899992.0
2007-12-12 01:48:00,109.41,109.41,109.39,109.39,178399999.0
2007-12-12 01:49:00,109.39,109.41,109.38,109.395,389100000.0
2007-12-12 01:50:00,109.395,109.395,109.355,109.37,303399998.0
2007-12-12 01:51:00,109.37,109.42,109.37,109.41,493500000.0
2007-12-12 01:52:00,109.42,109.42,109.405,109.415,471499997.0
2007-12-12 01:53:00,109.42,109.43,109.41,109.41,268000000.0
2007-12-12 01:54:00,109.41,109.47,109.41,109.46,539200000.0
2007-12-12 01:55:00,109.46,109.5,109.46,109.5,698000000.0
2007-12-12 01:56:00,109.5,109.5,109.46,109.47,486400000.0
2007-12-12 01:57:00,109.47,109.49,109.455,109.47,463500000.0
2007-12-12 01:58:00,109.47,109.48,109.465,109.465,159200000.0
2007-12-12 01:59:00,109.465,109.53,109.46,109.52,629000000.0
2007-12-12 02:00:00,109.515,109.54,109.51,109.53,461600000.0
2007-12-12 02:01:00,109.52,109.52,109.48,109.5,459000000.0
2007-12-12 02:02:00,109.5,109.51,109.455,109.46,492300000.0
2007-12-12 02:03:00,109.46,109.5,109.46,109.49,970500000.0
2007-12-12 02:04:00,109.49,109.51,109.47,109.48,705500000.0
2007-12-12 02:05:00,109.48,109.5,109.47,109.48,762800000.0
2007-12-12 02:06:00,109.48,109.5,109.47,109.48,748300000.0
2007-12-12 02:07:00,109.48,109.5,109.48,109.5,131200000.0
2007-12-12 02:08:00,109.5,109.51,109.49,109.51,471200000.0
2007-12-12 02:09:00,109.51,109.52,109.5,109.5,108800000.0
2007-12-12 02:10:00,109.5,109.51,109.48,109.5,366400000.0
2007-12-12 02:11:00,109.49,109.51,109.49,109.51,155800000.0
2007-12-12 02:12:00,109.51,109.51,109.49,109.49,341800000.0
2007-12-12 02:13:00,109.49,109.51,109.48,109.48,341500000.0
2007-12-12 02:14:00,109.49,109.495,109.46,109.48,404899999.0
2007-12-12 02:15:00,109.49,109.49,109.47,109.49,254200000.0
2007-12-12 02:16:00,109.49,109.49,109.48,109.49,257600000.0
2007-12-12 02:17:00,109.49,109.49,109.48,109.48,119200000.0
2007-12-12 02:18:00,109.48,109.49,109.475,109.49,165400000.0
2007-12-12 02:19:00,109.49,109.49,109.46,109.47,261600000.0
2007-12-12 02:20:00,109.47,109.47,109.45,109.45,94400000.0
2007-12-12 02:21:00,109.445,109.45,109.415,109.435,506800000.0
2007-12-12 02:22:00,109.435,109.5,109.43,109.49,529100000.0
2007-12-12 02:23:00,109.49,109.53,109.47,109.51,443500000.0
2007-12-12 02:24:00,109.51,109.52,109.45,109.47,513300000.0
2007-12-12 02:25:00,109.47,109.48,109.45,109.47,931200001.0
2007-12-12 02:26:00,109.47,109.49,109.44,109.48,648300000.0
2007-12-12 02:27:00,109.48,109.52,109.48,109.51,744800000.0
2007-12-12 02:28:00,109.51,109.53,109.495,109.53,580800000.0
2007-12-12 02:29:00,109.53,109.54,109.52,109.54,574100000.0
2007-12-12 02:30:00,109.54,109.54,109.53,109.54,212800000.0
2007-12-12 02:31:00,109.53,109.55,109.53,109.54,472000000.0
2007-12-12 02:32:00,109.54,109.56,109.52,109.52,269600000.0
2007-12-12 02:33:00,109.52,109.54,109.51,109.54,336600000.0
2007-12-12 02:34:00,109.54,109.57,109.54,109.545,592800000.0
2007-12-12 02:35:00,109.545,109.55,109.53,109.55,578500000.0
2007-12-12 02:36:00,109.55,109.55,109.54,109.54,186400000.0
2007-12-12 02:37:00,109.54,109.545,109.53,109.54,160000000.0
2007-12-12 02:38:00,109.55,109.615,109.54,109.585,854500000.0
2007-12-12 02:39:00,109.58,109.58,109.565,109.58,410400000.0
2007-12-12 02:40:00,109.58,109.59,109.57,109.59,284000000.0
2007-12-12 02:41:00,109.59,109.605,109.58,109.605,539400001.0
2007-12-12 02:42:00,109.61,109.64,109.6,109.6,440800000.0
2007-12-12 02:43:00,109.59,109.64,109.59,109.635,674000000.0
2007-12-12 02:44:00,109.635,109.68,109.6,109.61,783300000.0
2007-12-12 02:45:00,109.61,109.68,109.605,109.68,696500000.0
2007-12-12 02:46:00,109.68,109.7,109.66,109.68,1104000004.0
2007-12-12 02:47:00,109.68,109.69,109.62,109.64,508799999.0
2007-12-12 02:48:00,109.64,109.65,109.61,109.635,412700008.0
2007-12-12 02:49:00,109.64,109.66,109.63,109.645,244000000.0
2007-12-12 02:50:00,109.64,109.64,109.565,109.6,817900002.0
2007-12-12 02:51:00,109.6,109.6,109.545,109.6,763200000.0
2007-12-12 02:52:00,109.6,109.62,109.565,109.6,900000000.0
2007-12-12 02:53:00,109.61,109.62,109.59,109.59,622900000.0
2007-12-12 02:54:00,109.59,109.595,109.575,109.585,753600000.0
2007-12-12 02:55:00,109.585,109.61,109.585,109.6,651200000.0
2007-12-12 02:56:00,109.595,109.61,109.58,109.58,460200000.0
2007-12-12 02:57:00,109.58,109.59,109.56,109.575,697000000.0
2007-12-12 02:58:00,109.575,109.59,109.56,109.58,486800000.0
2007-12-12 02:59:00,109.58,109.6,109.57,109.595,530400000.0
2007-12-12 03:00:00,109.59,109.59,109.57,109.575,547800000.0
2007-12-12 03:01:00,109.58,109.58,109.54,109.555,590400000.0
2007-12-12 03:02:00,109.555,109.555,109.545,109.55,258400000.0
2007-12-12 03:03:00,109.55,109.56,109.54,109.54,295900000.0
2007-12-12 03:04:00,109.54,109.54,109.5,109.51,466400000.0
2007-12-12 03:05:00,109.51,109.52,109.51,109.52,431200000.0
2007-12-12 03:06:00,109.5,109.53,109.5,109.52,321300001.0
2007-12-12 03:07:00,109.52,109.53,109.51,109.53,566600002.0
2007-12-12 03:08:00,109.53,109.54,109.51,109.53,750400002.0
2007-12-12 03:09:00,109.53,109.65,109.525,109.65,1617599997.0
2007-12-12 03:10:00,109.65,109.65,109.595,109.65,692800000.0
2007-12-12 03:11:00,109.65,109.655,109.605,109.62,848000000.0
2007-12-12 03:12:00,109.62,109.65,109.61,109.64,594300000.0
2007-12-12 03:13:00,109.64,109.64,109.63,109.64,105799998.0
2007-12-12 03:14:00,109.64,109.64,109.58,109.6,350900003.0
2007-12-12 03:15:00,109.61,109.65,109.56,109.625,905100000.0
2007-12-12 03:16:00,109.625,109.625,109.58,109.595,516400005.0
2007-12-12 03:17:00,109.595,109.615,109.56,109.585,721600000.0
2007-12-12 03:18:00,109.58,109.58,109.54,109.56,517500002.0
2007-12-12 03:19:00,109.56,109.61,109.54,109.595,588800000.0
2007-12-12 03:20:00,109.595,109.6,109.57,109.6,350400000.0
2007-12-12 03:21:00,109.6,109.6,109.57,109.57,474200001.0
2007-12-12 03:22:00,109.58,109.59,109.57,109.58,400500002.0
2007-12-12 03:23:00,109.58,109.6,109.58,109.6,131000000.0
2007-12-12 03:24:00,109.6,109.625,109.595,109.62,261600000.0
2007-12-12 03:25:00,109.615,109.62,109.605,109.61,170400000.0
2007-12-12 03:26:00,109.61,109.62,109.605,109.62,268800000.0
2007-12-12 03:27:00,109.62,109.63,109.615,109.62,357600000.0
2007-12-12 03:28:00,109.615,109.62,109.58,109.61,210300000.0
2007-12-12 03:29:00,109.61,109.665,109.61,109.665,326100000.0
2007-12-12 03:30:00,109.665,109.675,109.65,109.65,675200000.0
2007-12-12 03:31:00,109.65,109.675,109.65,109.675,359300000.0
2007-12-12 03:32:00,109.675,109.695,109.66,109.695,336000000.0
2007-12-12 03:33:00,109.695,109.695,109.685,109.695,290400000.0
2007-12-12 03:34:00,109.695,109.695,109.67,109.685,396000000.0
2007-12-12 03:35:00,109.685,109.71,109.67,109.695,401000000.0
2007-12-12 03:36:00,109.7,109.815,109.69,109.75,1221000000.0
2007-12-12 03:37:00,109.75,109.785,109.72,109.745,894400002.0
2007-12-12 03:38:00,109.74,109.82,109.74,109.8,790400000.0
2007-12-12 03:39:00,109.8,109.99,109.8,109.89,1081800000.0
2007-12-12 03:40:00,109.89,109.935,109.85,109.855,971699998.0
2007-12-12 03:41:00,109.855,109.92,109.855,109.92,418400000.0
2007-12-12 03:42:00,109.92,109.965,109.915,109.95,893600000.0
2007-12-12 03:43:00,109.95,109.96,109.93,109.95,535500001.0
2007-12-12 03:44:00,109.95,109.96,109.84,109.885,448000000.0
2007-12-12 03:45:00,109.885,109.905,109.87,109.87,757500000.0
2007-12-12 03:46:00,109.88,109.89,109.86,109.885,459200000.0
2007-12-12 03:47:00,109.88,109.92,109.88,109.91,652800000.0
2007-12-12 03:48:00,109.91,109.91,109.885,109.9,360700000.0
2007-12-12 03:49:00,109.91,109.91,109.9,109.905,84800000.0
2007-12-12 03:50:00,109.905,109.91,109.89,109.895,439999999.0
2007-12-12 03:51:00,109.895,109.905,109.88,109.885,226700000.0
2007-12-12 03:52:00,109.885,109.895,109.88,109.885,144000000.0
2007-12-12 03:53:00,109.885,109.895,109.88,109.88,154100000.0
2007-12-12 03:54:00,109.895,109.895,109.88,109.885,230400000.0
2007-12-12 03:55:00,109.885,109.885,109.84,109.85,322199998.0
2007-12-12 03:56:00,109.85,109.855,109.835,109.845,344699996.0
2007-12-12 03:57:00,109.83,109.85,109.82,109.845,312800000.0
2007-12-12 03:58:00,109.845,109.845,109.84,109.84,132800000.0
2007-12-12 03:59:00,109.84,109.84,109.83,109.83,146400000.0
2007-12-12 04:00:00,109.83,109.84,109.82,109.84,488800000.0
2007-12-12 04:01:00,109.84,109.84,109.82,109.82,130400000.0
2007-12-12 04:02:00,109.83,109.84,109.82,109.84,312000000.0
2007-12-12 04:03:00,109.84,109.85,109.84,109.85,138400000.0
2007-12-12 04:04:00,109.85,109.85,109.81,109.85,580099998.0
2007-12-12 04:05:00,109.84,109.86,109.8,109.81,670199999.0
2007-12-12 04:06:00,109.82,109.82,109.77,109.78,297800000.0
2007-12-12 04:07:00,109.78,109.78,109.75,109.75,146400000.0
2007-12-12 04:08:00,109.75,109.75,109.7,109.74,457199999.0
2007-12-12 04:09:00,109.74,109.78,109.73,109.78,196600000.0
2007-12-12 04:10:00,109.78,109.79,109.75,109.76,665199989.0
2007-12-12 04:11:00,109.76,109.76,109.74,109.75,426400000.0
2007-12-12 04:12:00,109.75,109.75,109.735,109.735,124000000.0
2007-12-12 04:13:00,109.74,109.75,109.7,109.715,700599995.0
2007-12-12 04:14:00,109.71,109.72,109.705,109.715,316799997.0
2007-12-12 04:15:00,109.71,109.75,109.71,109.74,360000000.0
2007-12-12 04:16:00,109.72,109.73,109.72,109.73,19200000.0
2007-12-12 04:17:00,109.73,109.74,109.7,109.7,177600000.0
2007-12-12 04:18:00,109.7,109.71,109.69,109.7,272700000.0
2007-12-12 04:19:00,109.7,109.71,109.695,109.695,335300000.0
2007-12-12 04:20:00,109.695,109.71,109.69,109.71,364000000.0
2007-12-12 04:21:00,109.71,109.72,109.7,109.7,499999996.0
2007-12-12 04:22:00,109.71,109.71,109.69,109.7,152200000.0
2007-12-12 04:23:00,109.69,109.7,109.675,109.7,197000000.0
2007-12-12 04:24:00,109.7,109.71,109.685,109.71,196200000.0
2007-12-12 04:25:00,109.71,109.71,109.69,109.69,148000000.0
2007-12-12 04:26:00,109.69,109.72,109.69,109.71,394400000.0
2007-12-12 04:27:00,109.71,109.73,109.71,109.72,150400000.0
2007-12-12 04:28:00,109.72,109.72,109.7,109.72,277699999.0
2007-12-12 04:29:00,109.72,109.72,109.71,109.72,68800000.0
2007-12-12 04:30:00,109.71,109.72,109.7,109.71,96500000.0
2007-12-12 04:31:00,109.71,109.71,109.71,109.71,44000000.0
2007-12-12 04:32:00,109.71,109.73,109.705,109.71,172699997.0
2007-12-12 04:33:00,109.72,109.76,109.72,109.75,78400000.0
2007-12-12 04:34:00,109.75,109.75,109.72,109.73,64000000.0
2007-12-12 04:35:00,109.705,109.74,109.695,109.73,376000000.0
2007-12-12 04:36:00,109.73,109.74,109.67,109.72,317699996.0
2007-12-12 04:37:00,109.72,109.72,109.71,109.72,241600000.0
2007-12-12 04:38:00,109.71,109.725,109.71,109.725,383599990.0
2007-12-12 04:39:00,109.725,109.725,109.725,109.725,19200000.0
2007-12-12 04:40:00,109.72,109.72,109.715,109.715,51200000.0
2007-12-12 04:41:00,109.72,109.75,109.7,109.75,292800000.0
2007-12-12 04:42:00,109.75,109.76,109.72,109.76,492799999.0
2007-12-12 04:43:00,109.76,109.76,109.71,109.71,336800000.0
2007-12-12 04:44:00,109.71,109.71,109.695,109.71,110300000.0
2007-12-12 04:45:00,109.71,109.72,109.69,109.7,408800000.0
2007-12-12 04:46:00,109.7,109.71,109.675,109.695,163800000.0
2007-12-12 04:47:00,109.71,109.725,109.7,109.71,184800000.0
2007-12-12 04:48:00,109.71,109.73,109.685,109.695,459900000.0
2007-12-12 04:49:00,109.695,109.7,109.675,109.685,249599999.0
2007-12-12 04:50:00,109.7,109.7,109.66,109.665,304000000.0
2007-12-12 04:51:00,109.665,109.68,109.655,109.66,181500000.0
2007-12-12 04:52:00,109.66,109.665,109.65,109.66,194400000.0
2007-12-12 04:53:00,109.67,109.67,109.64,109.64,110400000.0
2007-12-12 04:54:00,109.64,109.66,109.64,109.645,280000000.0
2007-12-12 04:55:00,109.645,109.645,109.635,109.635,120800000.0
2007-12-12 04:56:00,109.635,109.645,109.63,109.64,440000000.0
2007-12-12 04:57:00,109.64,109.64,109.62,109.625,963199985.0
2007-12-12 04:58:00,109.625,109.63,109.595,109.6,413100002.0
2007-12-12 04:59:00,109.6,109.635,109.6,109.62,321599999.0
2007-12-12 05:00:00,109.62,109.62,109.59,109.6,181600000.0
2007-12-12 05:01:00,109.58,109.6,109.58,109.58,145600000.0
2007-12-12 05:02:00,109.58,109.6,109.58,109.6,216800000.0
2007-12-12 05:03:00,109.6,109.61,109.58,109.6,213100000.0
2007-12-12 05:04:00,109.6,109.61,109.58,109.59,239299998.0
2007-12-12 05:05:00,109.59,109.61,109.57,109.61,173799997.0
2007-12-12 05:06:00,109.61,109.61,109.59,109.6,26400000.0
2007-12-12 05:07:00,109.5,109.51,109.46,109.48,439899999.0
2007-12-12 05:08:00,109.59,109.625,109.59,109.61,439899999.0
2007-12-12 05:09:00,109.61,109.645,109.61,109.645,266199999.0
2007-12-12 05:10:00,109.645,109.65,109.62,109.63,365100000.0
2007-12-12 05:11:00,109.63,109.705,109.63,109.67,611199996.0
2007-12-12 05:12:00,109.67,109.67,109.65,109.655,250000000.0
2007-12-12 05:13:00,109.66,109.66,109.65,109.66,158699998.0
2007-12-12 05:14:00,109.66,109.66,109.65,109.66,112799999.0
2007-12-12 05:15:00,109.66,109.66,109.65,109.65,263200000.0
2007-12-12 05:16:00,109.65,109.65,109.65,109.65,70400000.0
2007-12-12 05:17:00,109.66,109.66,109.66,109.66,40000000.0
2007-12-12 05:18:00,109.65,109.72,109.65,109.72,320500000.0
2007-12-12 05:19:00,109.72,109.72,109.68,109.69,149900000.0
2007-12-12 05:20:00,109.69,109.7,109.68,109.7,241300000.0
2007-12-12 05:21:00,109.7,109.7,109.69,109.7,52800000.0
2007-12-12 05:22:00,109.7,109.71,109.665,109.67,208400000.0
2007-12-12 05:23:00,109.67,109.67,109.67,109.67,95600000.0
2007-12-12 05:24:00,109.67,109.7,109.66,109.7,299000002.0
2007-12-12 05:25:00,109.7,109.71,109.7,109.7,286000008.0
2007-12-12 05:26:00,109.69,109.72,109.69,109.72,627500002.0
2007-12-12 05:27:00,109.72,109.74,109.7,109.72,593400004.0
2007-12-12 05:28:00,109.72,109.72,109.7,109.71,553800000.0
2007-12-12 05:29:00,109.71,109.72,109.68,109.72,600100000.0
2007-12-12 05:30:00,109.72,109.73,109.7,109.71,280100002.0
2007-12-12 05:31:00,109.7,109.715,109.7,109.705,205400001.0
2007-12-12 05:32:00,109.705,109.71,109.7,109.705,100300000.0
2007-12-12 05:33:00,109.71,109.71,109.695,109.71,253000002.0
2007-12-12 05:34:00,109.71,109.72,109.7,109.72,73000000.0
2007-12-12 05:35:00,109.72,109.72,109.7,109.71,238900006.0
2007-12-12 05:36:00,109.71,109.73,109.71,109.73,409500004.0
2007-12-12 05:37:00,109.73,109.74,109.72,109.735,604600001.0
2007-12-12 05:38:00,109.735,109.77,109.73,109.74,895300011.0
2007-12-12 05:39:00,109.74,109.745,109.7,109.725,783300009.0
2007-12-12 05:40:00,109.725,109.735,109.67,109.71,629200002.0
2007-12-12 05:41:00,109.705,109.71,109.62,109.62,1029900011.0
2007-12-12 05:42:00,109.61,109.63,109.6,109.63,486700001.0
2007-12-12 05:43:00,109.63,109.63,109.62,109.62,474700013.0
2007-12-12 05:44:00,109.62,109.63,109.585,109.585,545600006.0
2007-12-12 05:45:00,109.59,109.595,109.565,109.57,934500002.0
2007-12-12 05:46:00,109.575,109.61,109.575,109.61,598200004.0
2007-12-12 05:47:00,109.61,109.61,109.57,109.6,605699999.0
2007-12-12 05:48:00,109.61,109.61,109.58,109.59,489900010.0
2007-12-12 05:49:00,109.59,109.6,109.56,109.595,941100003.0
2007-12-12 05:50:00,109.595,109.595,109.57,109.59,428800001.0
2007-12-12 05:51:00,109.59,109.6,109.575,109.6,520099999.0
2007-12-12 05:52:00,109.6,109.6,109.58,109.58,207500000.0
2007-12-12 05:53:00,109.58,109.6,109.58,109.6,64600000.0
2007-12-12 05:54:00,109.6,109.63,109.595,109.63,553100008.0
2007-12-12 05:55:00,109.63,109.63,109.6,109.6,247200000.0
2007-12-12 05:56:00,109.6,109.63,109.6,109.63,339500000.0
2007-12-12 05:57:00,109.625,109.63,109.61,109.615,338900000.0
2007-12-12 05:58:00,109.615,109.63,109.615,109.63,322800000.0
2007-12-12 05:59:00,109.63,109.63,109.61,109.61,514400001.0
2007-12-12 06:00:00,109.61,109.62,109.61,109.62,51700000.0
2007-12-12 06:01:00,109.62,109.63,109.62,109.62,149500001.0
2007-12-12 06:02:00,109.62,109.635,109.615,109.635,111000000.0
2007-12-12 06:03:00,109.63,109.635,109.57,109.58,402800004.0
2007-12-12 06:04:00,109.57,109.6,109.57,109.58,670300018.0
2007-12-12 06:05:00,109.58,109.595,109.51,109.525,843600007.0
2007-12-12 06:06:00,109.525,109.525,109.495,109.495,702200000.0
2007-12-12 06:07:00,109.495,109.51,109.465,109.48,778400000.0
2007-12-12 06:08:00,109.47,109.485,109.46,109.485,519400000.0
2007-12-12 06:09:00,109.485,109.505,109.48,109.505,329100000.0
2007-12-12 06:10:00,109.505,109.525,109.505,109.52,436000000.0
2007-12-12 06:11:00,109.52,109.555,109.52,109.54,612000000.0
2007-12-12 06:12:00,109.54,109.6,109.535,109.595,713200000.0
2007-12-12 06:13:00,109.59,109.595,109.57,109.59,372800003.0
2007-12-12 06:14:00,109.59,109.59,109.59,109.59,129200000.0
2007-12-12 06:15:00,109.59,109.59,109.55,109.56,785099993.0
2007-12-12 06:16:00,109.56,109.59,109.54,109.575,699800000.0
2007-12-12 06:17:00,109.58,109.585,109.58,109.585,23900000.0
2007-12-12 06:18:00,109.585,109.585,109.58,109.585,3800000.0
2007-12-12 06:19:00,109.585,109.59,109.585,109.585,51000000.0
2007-12-12 06:20:00,109.585,109.585,109.58,109.585,9000000.0
2007-12-12 06:21:00,109.525,109.53,109.52,109.525,133600000.0
2007-12-12 06:22:00,109.52,109.53,109.52,109.53,149200000.0
2007-12-12 06:23:00,109.53,109.55,109.52,109.52,693500003.0
2007-12-12 06:24:00,109.53,109.535,109.52,109.53,178100000.0
2007-12-12 06:25:00,109.53,109.54,109.53,109.53,142300000.0
2007-12-12 06:26:00,109.53,109.54,109.52,109.525,211899996.0
2007-12-12 06:27:00,109.525,109.53,109.515,109.53,204400000.0
2007-12-12 06:28:00,109.53,109.53,109.52,109.52,340300000.0
2007-12-12 06:29:00,109.52,109.52,109.51,109.52,301300000.0
2007-12-12 06:30:00,109.52,109.545,109.51,109.545,196200002.0
2007-12-12 06:31:00,109.545,109.545,109.54,109.54,144900000.0
2007-12-12 06:32:00,109.545,109.565,109.535,109.54,258600000.0
2007-12-12 06:33:00,109.54,109.55,109.53,109.535,297899999.0
2007-12-12 06:34:00,109.535,109.55,109.52,109.54,598499995.0
2007-12-12 06:35:00,109.54,109.555,109.53,109.54,589300000.0
2007-12-12 06:36:00,109.54,109.6,109.535,109.595,564399997.0
2007-12-12 06:37:00,109.59,109.61,109.56,109.57,480600000.0
2007-12-12 06:38:00,109.57,109.6,109.565,109.58,847999994.0
2007-12-12 06:39:00,109.58,109.64,109.58,109.635,991599993.0
2007-12-12 06:40:00,109.635,109.635,109.61,109.615,422100000.0
2007-12-12 06:41:00,109.61,109.63,109.61,109.62,266300000.0
2007-12-12 06:42:00,109.62,109.63,109.6,109.615,665500000.0
2007-12-12 06:43:00,109.615,109.615,109.585,109.585,248000000.0
2007-12-12 06:44:00,109.585,109.59,109.4,109.44,914300002.0
2007-12-12 06:45:00,109.44,109.605,109.44,109.605,1141200001.0
2007-12-12 06:46:00,109.605,109.605,109.54,109.555,368600003.0
2007-12-12 06:47:00,109.555,109.565,109.555,109.56,173700000.0
2007-12-12 06:48:00,109.56,109.58,109.53,109.54,592700007.0
2007-12-12 06:49:00,109.54,109.55,109.53,109.55,227900001.0
2007-12-12 06:50:00,109.55,109.55,109.52,109.545,600400009.0
2007-12-12 06:51:00,109.545,109.55,109.54,109.545,194800000.0
2007-12-12 06:52:00,109.545,109.55,109.545,109.55,84100000.0
2007-12-12 06:53:00,109.55,109.555,109.545,109.55,152500000.0
2007-12-12 06:54:00,109.55,109.565,109.55,109.565,158800000.0
2007-12-12 06:55:00,109.565,109.57,109.55,109.57,107700002.0
2007-12-12 06:56:00,109.57,109.57,109.565,109.57,81900000.0
2007-12-12 06:57:00,109.57,109.605,109.57,109.595,249700000.0
2007-12-12 06:58:00,109.595,109.605,109.585,109.59,273300000.0
2007-12-12 06:59:00,109.59,109.61,109.59,109.61,266300000.0
2007-12-12 07:00:00,109.61,109.62,109.605,109.62,100800000.0
2007-12-12 07:01:00,109.62,109.63,109.61,109.61,278900000.0
2007-12-12 07:02:00,109.61,109.62,109.61,109.62,81900000.0
2007-12-12 07:03:00,109.62,109.625,109.58,109.62,561300000.0
2007-12-12 07:04:00,109.62,109.63,109.6,109.6,388200000.0
2007-12-12 07:05:00,109.615,109.62,109.6,109.62,161500002.0
2007-12-12 07:06:00,109.62,109.62,109.61,109.61,71000000.0
2007-12-12 07:07:00,109.61,109.61,109.61,109.61,50400000.0
2007-12-12 07:08:00,109.61,109.62,109.61,109.61,160900000.0
2007-12-12 07:09:00,109.61,109.61,109.58,109.58,74500000.0
2007-12-12 07:10:00,109.59,109.62,109.58,109.62,304200004.0
2007-12-12 07:11:00,109.62,109.625,109.57,109.59,471399998.0
2007-12-12 07:12:00,109.59,109.6,109.58,109.6,427700002.0
2007-12-12 07:13:00,109.6,109.695,109.6,109.62,667599993.0
2007-12-12 07:14:00,109.61,109.73,109.6,109.69,703799991.0
2007-12-12 07:15:00,109.69,109.715,109.67,109.715,362399995.0
2007-12-12 07:16:00,109.715,109.725,109.715,109.725,100800000.0
2007-12-12 07:17:00,109.725,109.76,109.725,109.75,225300000.0
2007-12-12 07:18:00,109.75,109.77,109.745,109.77,1128699980.0
2007-12-12 07:19:00,109.77,109.88,109.76,109.86,933599997.0
2007-12-12 07:20:00,109.86,109.875,109.805,109.82,969600004.0
2007-12-12 07:21:00,109.82,109.86,109.815,109.83,434699998.0
2007-12-12 07:22:00,109.835,109.85,109.82,109.82,224300000.0
2007-12-12 07:23:00,109.82,109.87,109.82,109.85,534300012.0
2007-12-12 07:24:00,109.85,109.985,109.85,109.935,1129200001.0
2007-12-12 07:25:00,109.935,109.955,109.92,109.93,554600003.0
2007-12-12 07:26:00,109.94,109.95,109.92,109.945,445200005.0
2007-12-12 07:27:00,109.945,109.945,109.895,109.92,710000009.0
2007-12-12 07:28:00,109.93,109.935,109.9,109.9,526700010.0
2007-12-12 07:29:00,109.9,109.93,109.9,109.9,306300002.0
2007-12-12 07:30:00,109.9,109.94,109.89,109.94,707700013.0
2007-12-12 07:31:00,109.93,109.93,109.915,109.93,585200008.0
2007-12-12 07:32:00,109.93,109.98,109.92,109.97,636600005.0
2007-12-12 07:33:00,109.97,110.0,109.97,109.97,435500000.0
2007-12-12 07:34:00,109.96,109.97,109.92,109.92,983700018.0
2007-12-12 07:35:00,109.92,109.94,109.92,109.92,342500000.0
2007-12-12 07:36:00,109.91,109.93,109.895,109.9,467300004.0
2007-12-12 07:37:00,109.895,109.91,109.87,109.87,534899997.0
2007-12-12 07:38:00,109.87,109.89,109.84,109.89,751900013.0
2007-12-12 07:39:00,109.89,109.925,109.89,109.925,453900000.0
2007-12-12 07:40:00,109.925,109.93,109.92,109.93,268800000.0
2007-12-12 07:41:00,109.93,110.0,109.92,109.97,530600004.0
2007-12-12 07:42:00,109.97,109.985,109.95,109.97,797900018.0
2007-12-12 07:43:00,109.97,110.015,109.97,110.015,436800002.0
2007-12-12 07:44:00,110.015,110.04,109.99,110.04,476200000.0
2007-12-12 07:45:00,110.03,110.06,109.985,110.02,543700000.0
2007-12-12 07:46:00,110.02,110.07,110.015,110.055,206700000.0
2007-12-12 07:47:00,110.05,110.06,110.03,110.035,440900000.0
2007-12-12 07:48:00,110.035,110.07,109.98,109.99,505499999.0
2007-12-12 07:49:00,109.99,110.08,109.98,110.08,482200005.0
2007-12-12 07:50:00,110.08,110.115,110.05,110.11,824400008.0
2007-12-12 07:51:00,110.11,110.11,110.075,110.085,661300000.0
2007-12-12 07:52:00,110.085,110.15,110.08,110.145,924300004.0
2007-12-12 07:53:00,110.145,110.2,110.13,110.175,755800001.0
2007-12-12 07:54:00,110.175,110.175,110.15,110.16,290600001.0
2007-12-12 07:55:00,110.16,110.165,110.14,110.155,712600005.0
2007-12-12 07:56:00,110.15,110.165,110.135,110.155,510600002.0
2007-12-12 07:57:00,110.155,110.17,110.14,110.15,424300000.0
2007-12-12 07:58:00,110.16,110.16,110.09,110.09,658799999.0
2007-12-12 07:59:00,110.09,110.105,110.05,110.05,668300000.0
2007-12-12 08:00:00,110.05,110.085,110.04,110.065,501400000.0
2007-12-12 08:01:00,110.065,110.09,110.06,110.075,563700002.0
2007-12-12 08:02:00,110.08,110.115,110.06,110.115,483500000.0
2007-12-12 08:03:00,110.115,110.16,110.115,110.135,633200000.0
2007-12-12 08:04:00,110.135,110.135,110.09,110.12,725500000.0
2007-12-12 08:05:00,110.12,110.13,110.1,110.13,716800000.0
2007-12-12 08:06:00,110.13,110.14,110.11,110.11,207700000.0
2007-12-12 08:07:00,110.11,110.13,110.11,110.12,332900000.0
2007-12-12 08:08:00,110.12,110.15,110.12,110.135,198500000.0
2007-12-12 08:09:00,110.135,110.135,110.1,110.115,342700000.0
2007-12-12 08:10:00,110.115,110.12,110.11,110.11,310200000.0
2007-12-12 08:11:00,110.11,110.115,110.09,110.09,164000000.0
2007-12-12 08:12:00,110.09,110.1,110.085,110.1,107900000.0
2007-12-12 08:13:00,110.1,110.11,110.1,110.1,200000000.0
2007-12-12 08:14:00,110.1,110.11,110.08,110.09,348200000.0
2007-12-12 08:15:00,110.09,110.1,110.09,110.09,278300000.0
2007-12-12 08:16:00,110.09,110.1,110.09,110.1,86300000.0
2007-12-12 08:17:00,110.1,110.1,110.06,110.08,643900000.0
2007-12-12 08:18:00,110.08,110.08,110.03,110.06,941999996.0
2007-12-12 08:19:00,110.06,110.065,110.025,110.035,641400000.0
2007-12-12 08:20:00,110.03,110.06,110.02,110.05,624600002.0
2007-12-12 08:21:00,110.05,110.05,110.02,110.02,706099990.0
2007-12-12 08:22:00,110.02,110.03,109.97,109.97,775199997.0
2007-12-12 08:23:00,109.97,110.02,109.96,109.96,801599994.0
2007-12-12 08:24:00,109.975,109.98,109.96,109.97,883300006.0
2007-12-12 08:25:00,109.97,110.03,109.96,110.02,604800004.0
2007-12-12 08:26:00,110.03,110.05,110.01,110.01,327700008.0
2007-12-12 08:27:00,110.02,110.035,110.01,110.03,468600017.0
2007-12-12 08:28:00,110.03,110.03,110.02,110.03,123100000.0
2007-12-12 08:29:00,110.03,110.05,110.02,110.04,365700001.0
2007-12-12 08:30:00,110.04,110.075,110.025,110.06,705600017.0
2007-12-12 08:31:00,110.06,110.085,110.06,110.07,1299500020.0
2007-12-12 08:32:00,110.075,110.09,110.06,110.09,401000004.0
2007-12-12 08:33:00,110.09,110.14,110.06,110.12,646700000.0
2007-12-12 08:34:00,110.13,110.16,110.12,110.16,728900000.0
2007-12-12 08:35:00,110.16,110.17,110.14,110.16,678600002.0
2007-12-12 08:36:00,110.15,110.16,110.095,110.135,605400002.0
2007-12-12 08:37:00,110.14,110.14,110.11,110.125,206100000.0
2007-12-12 08:38:00,110.125,110.125,110.09,110.09,359200006.0
2007-12-12 08:39:00,110.095,110.11,110.09,110.1,447100001.0
2007-12-12 08:40:00,110.1,110.1,110.09,110.09,461700000.0
2007-12-12 08:41:00,110.09,110.1,110.075,110.08,364900000.0
2007-12-12 08:42:00,110.08,110.085,110.03,110.04,564500006.0
2007-12-12 08:43:00,110.055,110.055,110.03,110.05,257400001.0
2007-12-12 08:44:00,110.05,110.065,110.02,110.02,577300001.0
2007-12-12 08:45:00,110.02,110.07,110.0,110.065,839200001.0
2007-12-12 08:46:00,110.07,110.1,110.03,110.05,569500002.0
2007-12-12 08:47:00,110.03,110.085,110.03,110.08,341200003.0
2007-12-12 08:48:00,110.09,110.1,110.07,110.09,326900000.0
2007-12-12 08:49:00,110.09,110.09,110.08,110.08,162000000.0
2007-12-12 08:50:00,110.08,110.09,110.08,110.08,236200000.0
2007-12-12 08:51:00,110.07,110.08,110.05,110.06,446999999.0
2007-12-12 08:52:00,110.06,110.085,110.05,110.075,412300007.0
2007-12-12 08:53:00,110.075,110.13,110.075,110.1,859700012.0
2007-12-12 08:54:00,110.1,110.11,110.1,110.11,294900005.0
2007-12-12 08:55:00,110.11,110.135,110.11,110.13,746000000.0
2007-12-12 08:56:00,110.13,110.14,110.12,110.14,405500000.0
2007-12-12 08:57:00,110.14,110.14,110.13,110.14,433600000.0
2007-12-12 08:58:00,110.14,110.16,110.13,110.15,536000009.0
2007-12-12 08:59:00,110.155,110.21,110.155,110.21,607400004.0
2007-12-12 09:00:00,110.21,110.24,110.21,110.23,333800000.0
2007-12-12 09:01:00,110.23,110.24,110.21,110.23,807000000.0
2007-12-12 09:02:00,110.23,110.3,110.22,110.29,954599997.0
2007-12-12 09:03:00,110.29,110.3,110.23,110.28,599000002.0
2007-12-12 09:04:00,110.28,110.3,110.25,110.3,735900002.0
2007-12-12 09:05:00,110.3,110.32,110.255,110.255,592600000.0
2007-12-12 09:06:00,110.255,110.26,110.24,110.24,690300000.0
2007-12-12 09:07:00,110.24,110.28,110.23,110.27,970399992.0
2007-12-12 09:08:00,110.27,110.27,110.24,110.245,461800000.0
2007-12-12 09:09:00,110.245,110.29,110.245,110.29,1537899988.0
2007-12-12 09:10:00,110.27,110.32,110.27,110.3,709299998.0
2007-12-12 09:11:00,110.3,110.365,110.3,110.36,656400003.0
2007-12-12 09:12:00,110.36,110.505,110.34,110.49,880500000.0
2007-12-12 09:13:00,110.49,110.49,110.415,110.445,904200000.0
2007-12-12 09:14:00,110.445,110.45,110.42,110.425,545600000.0
2007-12-12 09:15:00,110.425,110.44,110.34,110.34,990599999.0
2007-12-12 09:16:00,110.34,110.425,110.31,110.39,856000004.0
2007-12-12 09:17:00,110.39,110.39,110.34,110.34,1024600000.0
2007-12-12 09:18:00,110.34,110.36,110.305,110.32,898799997.0
2007-12-12 09:19:00,110.32,110.32,110.26,110.275,1004099994.0
2007-12-12 09:20:00,110.275,110.28,110.25,110.28,843900001.0
2007-12-12 09:21:00,110.28,110.285,110.26,110.275,544400000.0
2007-12-12 09:22:00,110.27,110.27,110.24,110.255,455399999.0
2007-12-12 09:23:00,110.26,110.28,110.175,110.175,935199998.0
2007-12-12 09:24:00,110.18,110.19,110.11,110.12,1155100001.0
2007-12-12 09:25:00,110.12,110.13,110.09,110.12,829900000.0
2007-12-12 09:26:00,110.12,110.16,110.105,110.15,1233299989.0
2007-12-12 09:27:00,110.15,110.16,110.135,110.14,530200000.0
2007-12-12 09:28:00,110.14,110.17,110.12,110.15,494599996.0
2007-12-12 09:29:00,110.14,110.145,110.11,110.12,779599992.0
2007-12-12 09:30:00,110.13,110.15,110.095,110.15,481900002.0
2007-12-12 09:31:00,110.15,110.16,110.1,110.13,984499986.0
2007-12-12 09:32:00,110.13,110.13,110.06,110.12,347100000.0
2007-12-12 09:33:00,110.12,110.13,110.09,110.11,419899995.0
2007-12-12 09:34:00,110.12,110.16,110.105,110.135,898599996.0
2007-12-12 09:35:00,110.14,110.2,110.09,110.2,652899996.0
2007-12-12 09:36:00,110.2,110.24,110.18,110.21,764100007.0
2007-12-12 09:37:00,110.21,110.26,110.205,110.26,472500003.0
2007-12-12 09:38:00,110.26,110.29,110.22,110.25,1084799974.0
2007-12-12 09:39:00,110.26,110.27,110.22,110.25,575100000.0
2007-12-12 09:40:00,110.25,110.27,110.24,110.27,367499995.0
2007-12-12 09:41:00,110.27,110.27,110.22,110.24,570400000.0
2007-12-12 09:42:00,110.23,110.28,110.23,110.25,587800002.0
2007-12-12 09:43:00,110.25,110.28,110.225,110.26,609599997.0
2007-12-12 09:44:00,110.26,110.3,110.25,110.26,1308999979.0
2007-12-12 09:45:00,110.26,110.31,110.25,110.29,459899999.0
2007-12-12 09:46:00,110.29,110.32,110.26,110.28,1265099982.0
2007-12-12 09:47:00,110.28,110.3,110.28,110.3,440499996.0
2007-12-12 09:48:00,110.3,110.32,110.28,110.3,527200001.0
2007-12-12 09:49:00,110.295,110.32,110.295,110.32,210799998.0
2007-12-12 09:50:00,110.32,110.32,110.28,110.32,1061699985.0
2007-12-12 09:51:00,110.32,110.39,110.295,110.37,1113999990.0
2007-12-12 09:52:00,110.37,110.37,110.34,110.355,777299993.0
2007-12-12 09:53:00,110.355,110.44,110.34,110.44,713300000.0
2007-12-12 09:54:00,110.44,110.44,110.38,110.4,1106300009.0
2007-12-12 09:55:00,110.4,110.43,110.38,110.42,616899996.0
2007-12-12 09:56:00,110.42,110.43,110.395,110.4,790400003.0
2007-12-12 09:57:00,110.4,110.41,110.38,110.4,633000006.0
2007-12-12 09:58:00,110.4,110.42,110.39,110.39,321599998.0
2007-12-12 09:59:00,110.38,110.385,110.35,110.38,821299981.0
2007-12-12 10:00:00,110.38,110.41,110.37,110.37,417900001.0
2007-12-12 10:01:00,110.37,110.4,110.36,110.4,579400000.0
2007-12-12 10:02:00,110.4,110.44,110.4,110.42,360600000.0
2007-12-12 10:03:00,110.42,110.42,110.28,110.315,583100000.0
2007-12-12 10:04:00,110.325,110.41,110.31,110.41,826200000.0
2007-12-12 10:05:00,110.41,110.41,110.325,110.35,616300002.0
2007-12-12 10:06:00,110.35,110.38,110.33,110.37,661700001.0
2007-12-12 10:07:00,110.36,110.38,110.315,110.34,1020899997.0
2007-12-12 10:08:00,110.34,110.37,110.33,110.36,613600001.0
2007-12-12 10:09:00,110.36,110.36,110.22,110.28,1007899999.0
2007-12-12 10:10:00,110.27,110.31,110.245,110.29,607900000.0
2007-12-12 10:11:00,110.29,110.295,110.25,110.265,590600000.0
2007-12-12 10:12:00,110.275,110.275,110.235,110.265,558900000.0
2007-12-12 10:13:00,110.265,110.275,110.185,110.205,512700001.0
2007-12-12 10:14:00,110.205,110.245,110.195,110.245,278600000.0
2007-12-12 10:15:00,110.245,110.245,110.205,110.215,191200000.0
2007-12-12 10:16:00,110.215,110.235,110.205,110.205,411500000.0
2007-12-12 10:17:00,110.205,110.23,110.195,110.205,552900000.0
2007-12-12 10:18:00,110.21,110.255,110.205,110.235,636200000.0
2007-12-12 10:19:00,110.235,110.285,110.225,110.285,451400000.0
2007-12-12 10:20:00,110.285,110.325,110.25,110.265,555899997.0
2007-12-12 10:21:00,110.265,110.31,110.245,110.265,496999997.0
2007-12-12 10:22:00,110.265,110.265,110.235,110.235,238700000.0
2007-12-12 10:23:00,110.235,110.27,110.21,110.26,554900000.0
2007-12-12 10:24:00,110.255,110.295,110.23,110.27,590100000.0
2007-12-12 10:25:00,110.27,110.295,110.255,110.26,655200000.0
2007-12-12 10:26:00,110.26,110.26,110.225,110.245,599199996.0
2007-12-12 10:27:00,110.245,110.255,110.215,110.225,748899998.0
2007-12-12 10:28:00,110.225,110.255,110.215,110.255,309900000.0
2007-12-12 10:29:00,110.255,110.265,110.225,110.245,306100000.0
2007-12-12 10:30:00,110.225,110.285,110.225,110.245,226700000.0
2007-12-12 10:31:00,110.255,110.275,110.25,110.275,220000000.0
2007-12-12 10:32:00,110.275,110.295,110.255,110.295,264500000.0
2007-12-12 10:33:00,110.295,110.335,110.295,110.325,262200000.0
2007-12-12 10:34:00,110.325,110.355,110.325,110.355,281700000.0
2007-12-12 10:35:00,110.355,110.355,110.335,110.345,127200000.0
2007-12-12 10:36:00,110.345,110.355,110.285,110.305,309900000.0
2007-12-12 10:37:00,110.305,110.315,110.265,110.305,277500000.0
2007-12-12 10:38:00,110.305,110.305,110.28,110.28,209800000.0
2007-12-12 10:39:00,110.28,110.315,110.28,110.305,300499996.0
2007-12-12 10:40:00,110.305,110.325,110.305,110.325,122300000.0
2007-12-12 10:41:00,110.325,110.355,110.315,110.335,481100000.0
2007-12-12 10:42:00,110.335,110.365,110.325,110.365,336100000.0
2007-12-12 10:43:00,110.365,110.365,110.325,110.355,493900000.0
2007-12-12 10:44:00,110.355,110.355,110.325,110.34,209900000.0
2007-12-12 10:45:00,110.34,110.385,110.325,110.345,564200000.0
2007-12-12 10:46:00,110.36,110.385,110.345,110.385,275100000.0
2007-12-12 10:47:00,110.385,110.415,110.385,110.415,184400000.0
2007-12-12 10:48:00,110.415,110.425,110.415,110.425,47400000.0
2007-12-12 10:49:00,110.425,110.435,110.405,110.435,282800000.0
2007-12-12 10:50:00,110.435,110.455,110.41,110.415,310400000.0
2007-12-12 10:51:00,110.415,110.415,110.375,110.38,310900000.0
2007-12-12 10:52:00,110.375,110.395,110.365,110.375,413299999.0
2007-12-12 10:53:00,110.375,110.405,110.365,110.365,265700000.0
2007-12-12 10:54:00,110.365,110.395,110.365,110.385,71100000.0
2007-12-12 10:55:00,110.385,110.395,110.375,110.385,330400000.0
2007-12-12 10:56:00,110.385,110.435,110.375,110.425,492199997.0
2007-12-12 10:57:00,110.42,110.435,110.405,110.435,177100000.0
2007-12-12 10:58:00,110.435,110.435,110.395,110.395,223900000.0
2007-12-12 10:59:00,110.385,110.4,110.365,110.365,643100001.0
2007-12-12 11:00:00,110.355,110.395,110.355,110.355,377200000.0
2007-12-12 11:01:00,110.355,110.365,110.33,110.335,497200000.0
2007-12-12 11:02:00,110.33,110.345,110.315,110.335,616699995.0
2007-12-12 11:03:00,110.335,110.355,110.325,110.345,283699999.0
2007-12-12 11:04:00,110.345,110.365,110.335,110.365,485700000.0
2007-12-12 11:05:00,110.365,110.415,110.35,110.415,821899998.0
2007-12-12 11:06:00,110.415,110.435,110.36,110.36,620099995.0
2007-12-12 11:07:00,110.365,110.375,110.355,110.365,382899997.0
2007-12-12 11:08:00,110.365,110.385,110.365,110.385,173200000.0
2007-12-12 11:09:00,110.385,110.415,110.36,110.36,416600000.0
2007-12-12 11:10:00,110.355,110.355,110.285,110.325,852099993.0
2007-12-12 11:11:00,110.325,110.345,110.305,110.315,440900000.0
2007-12-12 11:12:00,110.315,110.315,110.285,110.31,801499996.0
2007-12-12 11:13:00,110.31,110.31,110.225,110.235,684899998.0
2007-12-12 11:14:00,110.235,110.255,110.015,110.045,1062900000.0
2007-12-12 11:15:00,110.055,110.105,110.03,110.105,772500000.0
2007-12-12 11:16:00,110.105,110.185,110.105,110.125,609500000.0
2007-12-12 11:17:00,110.105,110.135,110.105,110.115,747200000.0
2007-12-12 11:18:00,110.115,110.125,110.085,110.115,630499995.0
2007-12-12 11:19:00,110.11,110.11,110.08,110.085,508800000.0
2007-12-12 11:20:00,110.085,110.115,110.06,110.105,510300000.0
2007-12-12 11:21:00,110.105,110.115,110.09,110.095,369900000.0
2007-12-12 11:22:00,110.095,110.095,110.075,110.075,335900000.0
2007-12-12 11:23:00,110.075,110.105,110.065,110.075,365100000.0
2007-12-12 11:24:00,110.075,110.085,110.07,110.07,398400000.0
2007-12-12 11:25:00,110.07,110.075,110.045,110.07,460400000.0
2007-12-12 11:26:00,110.07,110.075,110.065,110.075,336200000.0
2007-12-12 11:27:00,110.075,110.085,110.065,110.08,321100000.0
2007-12-12 11:28:00,110.08,110.08,110.065,110.065,116100000.0
2007-12-12 11:29:00,110.065,110.065,110.015,110.025,212000000.0
2007-12-12 11:30:00,110.015,110.05,110.005,110.02,383900000.0
2007-12-12 11:31:00,110.02,110.025,109.995,110.005,556400000.0
2007-12-12 11:32:00,110.005,110.01,109.925,109.935,961200003.0
2007-12-12 11:33:00,109.935,109.965,109.915,109.955,803300003.0
2007-12-12 11:34:00,109.955,109.965,109.905,109.915,553800000.0
2007-12-12 11:35:00,109.915,109.965,109.915,109.925,958300009.0
2007-12-12 11:36:00,109.93,109.97,109.925,109.96,797399996.0
2007-12-12 11:37:00,109.96,109.98,109.925,109.97,613800000.0
2007-12-12 11:38:00,109.97,110.03,109.915,110.03,752300000.0
2007-12-12 11:39:00,110.03,110.035,110.005,110.01,764200000.0
2007-12-12 11:40:00,110.015,110.055,110.015,110.04,686700000.0
2007-12-12 11:41:00,110.045,110.075,110.025,110.07,418000001.0
2007-12-12 11:42:00,110.07,110.08,110.025,110.04,654000000.0
2007-12-12 11:43:00,110.045,110.06,110.03,110.03,339800000.0
2007-12-12 11:44:00,110.03,110.055,110.02,110.025,569200000.0
2007-12-12 11:45:00,110.035,110.04,109.965,109.975,610700000.0
2007-12-12 11:46:00,109.975,109.98,109.93,109.975,1060300002.0
2007-12-12 11:47:00,109.975,110.02,109.965,110.02,883800000.0
2007-12-12 11:48:00,110.015,110.035,110.005,110.005,531999999.0
2007-12-12 11:49:00,110.005,110.02,109.995,110.015,630299999.0
2007-12-12 11:50:00,110.015,110.02,110.005,110.015,307400000.0
2007-12-12 11:51:00,110.015,110.055,110.015,110.055,408100001.0
2007-12-12 11:52:00,110.055,110.075,110.055,110.075,245600000.0
2007-12-12 11:53:00,110.075,110.075,109.885,109.955,653000003.0
2007-12-12 11:54:00,109.955,110.015,109.905,109.985,972400000.0
2007-12-12 11:55:00,109.985,110.055,109.975,110.055,524200000.0
2007-12-12 11:56:00,110.055,110.075,110.045,110.055,252300000.0
2007-12-12 11:57:00,110.055,110.065,110.01,110.065,331900000.0
2007-12-12 11:58:00,110.065,110.07,110.01,110.025,426600000.0
2007-12-12 11:59:00,110.025,110.03,110.0,110.0,419800000.0
2007-12-12 12:00:00,110.0,110.035,110.0,110.035,305000000.0
2007-12-12 12:01:00,110.035,110.065,110.035,110.065,288300000.0
2007-12-12 12:02:00,110.065,110.115,110.045,110.115,376100000.0
2007-12-12 12:03:00,110.115,110.125,110.1,110.125,448000000.0
2007-12-12 12:04:00,110.125,110.125,110.08,110.085,640500000.0
2007-12-12 12:05:00,110.085,110.105,110.065,110.095,335700000.0
2007-12-12 12:06:00,110.095,110.115,110.095,110.115,403500000.0
2007-12-12 12:07:00,110.115,110.145,110.115,110.145,371500000.0
2007-12-12 12:08:00,110.145,110.145,110.115,110.125,661900000.0
2007-12-12 12:09:00,110.125,110.14,110.055,110.115,605700002.0
2007-12-12 12:10:00,110.115,110.125,110.085,110.105,458600000.0
2007-12-12 12:11:00,110.105,110.115,110.075,110.075,622400000.0
2007-12-12 12:12:00,110.075,110.075,109.985,110.025,562500000.0
2007-12-12 12:13:00,110.025,110.035,109.905,109.905,591800000.0
2007-12-12 12:14:00,109.89,109.965,109.89,109.965,338300000.0
2007-12-12 12:15:00,109.965,109.965,109.885,109.915,538500000.0
2007-12-12 12:16:00,109.915,109.925,109.865,109.865,908199994.0
2007-12-12 12:17:00,109.865,109.91,109.865,109.89,642400000.0
2007-12-12 12:18:00,109.89,110.015,109.885,110.015,601400000.0
2007-12-12 12:19:00,110.015,110.045,110.015,110.035,557600000.0
2007-12-12 12:20:00,110.035,110.035,110.015,110.035,283500000.0
2007-12-12 12:21:00,110.035,110.04,110.02,110.025,265000000.0
2007-12-12 12:22:00,110.035,110.04,109.975,109.975,801200000.0
2007-12-12 12:23:00,109.98,109.995,109.935,109.955,411100000.0
2007-12-12 12:24:00,109.955,109.955,109.935,109.945,265400000.0
2007-12-12 12:25:00,109.945,109.99,109.945,109.965,608099998.0
2007-12-12 12:26:00,109.965,109.98,109.96,109.975,433200000.0
2007-12-12 12:27:00,109.975,109.975,109.915,109.945,613000000.0
2007-12-12 12:28:00,109.945,109.955,109.915,109.93,457400000.0
2007-12-12 12:29:00,109.92,109.935,109.915,109.935,522200000.0
2007-12-12 12:30:00,109.935,109.955,109.905,109.955,796499997.0
2007-12-12 12:31:00,109.955,109.975,109.955,109.965,559700002.0
2007-12-12 12:32:00,109.965,110.015,109.965,110.0,525800000.0
2007-12-12 12:33:00,110.0,110.07,109.985,110.01,771700000.0
2007-12-12 12:34:00,110.02,110.02,109.97,109.995,832900000.0
2007-12-12 12:35:00,109.995,110.015,109.97,110.01,691700000.0
2007-12-12 12:36:00,110.01,110.06,109.995,110.025,762499997.0
2007-12-12 12:37:00,110.03,110.065,110.03,110.05,440700000.0
2007-12-12 12:38:00,110.055,110.175,110.025,110.165,849800001.0
2007-12-12 12:39:00,110.175,110.19,110.105,110.135,693000000.0
2007-12-12 12:40:00,110.13,110.155,110.1,110.11,563100000.0
2007-12-12 12:41:00,110.105,110.135,110.085,110.135,431100001.0
2007-12-12 12:42:00,110.135,110.135,110.04,110.055,1063900000.0
2007-12-12 12:43:00,110.055,110.085,110.035,110.035,768900001.0
2007-12-12 12:44:00,110.035,110.05,110.015,110.05,702800003.0
2007-12-12 12:45:00,110.05,110.075,110.045,110.065,554500000.0
2007-12-12 12:46:00,110.065,110.105,110.055,110.105,304400000.0
2007-12-12 12:47:00,110.105,110.105,110.035,110.035,563200001.0
2007-12-12 12:48:00,110.035,110.055,109.975,109.985,628999994.0
2007-12-12 12:49:00,109.985,109.985,109.975,109.975,239800000.0
2007-12-12 12:50:00,109.985,110.015,109.935,109.955,610900000.0
2007-12-12 12:51:00,109.955,109.965,109.925,109.95,322600000.0
2007-12-12 12:52:00,109.95,109.965,109.925,109.925,332600000.0
2007-12-12 12:53:00,109.925,109.975,109.9,109.935,680800004.0
2007-12-12 12:54:00,109.935,109.975,109.925,109.965,588599999.0
2007-12-12 12:55:00,109.965,109.965,109.935,109.965,522100000.0
2007-12-12 12:56:00,109.965,110.045,109.965,110.01,444300000.0
2007-12-12 12:57:00,110.005,110.025,109.995,110.025,295700000.0
2007-12-12 12:58:00,110.025,110.025,109.995,110.015,234000000.0
2007-12-12 12:59:00,110.015,110.025,109.94,109.965,414600000.0
2007-12-12 13:00:00,109.965,109.97,109.945,109.965,515400000.0
2007-12-12 13:01:00,109.965,109.965,109.965,109.965,342000000.0
2007-12-12 13:02:00,109.965,110.025,109.965,110.015,328300000.0
2007-12-12 13:03:00,110.015,110.02,109.99,109.99,359800001.0
2007-12-12 13:04:00,109.99,110.01,109.97,109.995,360400000.0
2007-12-12 13:05:00,109.995,110.005,109.985,109.995,351700000.0
2007-12-12 13:06:00,109.985,110.035,109.985,110.015,641400000.0
2007-12-12 13:07:00,110.005,110.03,109.975,109.98,686999999.0
2007-12-12 13:08:00,109.98,110.02,109.98,109.995,489600000.0
2007-12-12 13:09:00,109.995,110.025,109.985,110.0,290800000.0
2007-12-12 13:10:00,110.0,110.01,109.99,110.01,235300000.0
2007-12-12 13:11:00,110.005,110.055,110.005,110.055,497500000.0
2007-12-12 13:12:00,110.055,110.065,110.01,110.025,558600000.0
2007-12-12 13:13:00,110.025,110.05,109.995,110.025,664699999.0
2007-12-12 13:14:00,110.025,110.025,109.935,109.945,416600000.0
2007-12-12 13:15:00,109.935,109.975,109.925,109.965,707699997.0
2007-12-12 13:16:00,109.965,109.985,109.955,109.985,423900000.0
2007-12-12 13:17:00,109.985,109.985,109.985,109.985,97200000.0
2007-12-12 13:18:00,109.985,109.995,109.985,109.985,270200000.0
2007-12-12 13:19:00,109.985,110.005,109.96,109.99,234600000.0
2007-12-12 13:20:00,109.99,110.005,109.98,109.99,239000000.0
2007-12-12 13:21:00,109.995,110.045,109.98,109.995,502200000.0
2007-12-12 13:22:00,109.995,110.015,109.99,109.99,414800000.0
2007-12-12 13:23:00,109.99,110.03,109.985,110.005,560999999.0
2007-12-12 13:24:00,110.005,110.025,110.005,110.015,450599999.0
2007-12-12 13:25:00,110.025,110.045,109.965,110.01,810900004.0
2007-12-12 13:26:00,110.01,110.065,109.995,110.02,693999999.0
2007-12-12 13:27:00,110.025,110.025,109.955,110.005,1008399983.0
2007-12-12 13:28:00,110.005,110.005,109.955,109.965,695100000.0
2007-12-12 13:29:00,109.965,109.975,109.93,109.945,512700000.0
2007-12-12 13:30:00,109.935,109.935,109.905,109.925,547699999.0
2007-12-12 13:31:00,109.925,109.935,109.885,109.915,699999999.0
2007-12-12 13:32:00,109.915,109.92,109.895,109.915,521999998.0
2007-12-12 13:33:00,109.915,109.945,109.905,109.925,613600000.0
2007-12-12 13:34:00,109.925,109.965,109.905,109.925,1114599993.0
2007-12-12 13:35:00,109.935,109.945,109.845,109.855,848800000.0
2007-12-12 13:36:00,109.865,109.945,109.855,109.91,1040400000.0
2007-12-12 13:37:00,109.91,109.91,109.845,109.845,946099993.0
2007-12-12 13:38:00,109.845,109.885,109.845,109.865,592499997.0
2007-12-12 13:39:00,109.865,109.885,109.83,109.85,675099993.0
2007-12-12 13:40:00,109.85,109.875,109.84,109.865,736400004.0
2007-12-12 13:41:00,109.865,109.875,109.855,109.87,535599998.0
2007-12-12 13:42:00,109.87,109.875,109.815,109.82,1169499998.0
2007-12-12 13:43:00,109.82,109.83,109.795,109.805,637800001.0
2007-12-12 13:44:00,109.805,109.805,109.775,109.805,318700000.0
2007-12-12 13:45:00,109.805,109.83,109.795,109.825,437900000.0
2007-12-12 13:46:00,109.825,109.865,109.81,109.825,563100000.0
2007-12-12 13:47:00,109.825,109.88,109.825,109.865,1026799990.0
2007-12-12 13:48:00,109.865,109.895,109.855,109.885,1215899993.0
2007-12-12 13:49:00,109.885,109.935,109.875,109.885,1086899997.0
2007-12-12 13:50:00,109.885,109.885,109.865,109.875,619499998.0
2007-12-12 13:51:00,109.875,109.885,109.845,109.865,627600002.0
2007-12-12 13:52:00,109.865,109.865,109.85,109.85,421200006.0
2007-12-12 13:53:00,109.85,109.865,109.815,109.825,705000005.0
2007-12-12 13:54:00,109.83,109.85,109.785,109.79,823000005.0
2007-12-12 13:55:00,109.795,109.8,109.785,109.785,577400000.0
2007-12-12 13:56:00,109.785,109.8,109.765,109.785,578600000.0
2007-12-12 13:57:00,109.785,109.8,109.77,109.775,1053100009.0
2007-12-12 13:58:00,109.78,109.79,109.765,109.785,620300004.0
2007-12-12 13:59:00,109.785,109.785,109.75,109.755,591300000.0
2007-12-12 14:00:00,109.75,109.765,109.75,109.765,850200002.0
2007-12-12 14:01:00,109.765,109.765,109.705,109.735,942800010.0
2007-12-12 14:02:00,109.735,109.735,109.685,109.695,483700002.0
2007-12-12 14:03:00,109.695,109.705,109.675,109.695,260599998.0
2007-12-12 14:04:00,109.705,109.725,109.705,109.725,532499998.0
2007-12-12 14:05:00,109.725,109.725,109.69,109.705,502899998.0
2007-12-12 14:06:00,109.705,109.755,109.705,109.745,398300000.0
2007-12-12 14:07:00,109.745,109.77,109.73,109.735,302200000.0
2007-12-12 14:08:00,109.735,109.755,109.715,109.725,600099994.0
2007-12-12 14:09:00,109.725,109.745,109.725,109.73,466199994.0
2007-12-12 14:10:00,109.73,109.74,109.725,109.725,330400000.0
2007-12-12 14:11:00,109.725,109.745,109.725,109.745,505100000.0
2007-12-12 14:12:00,109.745,109.77,109.745,109.765,468899997.0
2007-12-12 14:13:00,109.765,109.845,109.755,109.845,693700000.0
2007-12-12 14:14:00,109.845,109.845,109.815,109.825,266000000.0
2007-12-12 14:15:00,109.825,109.825,109.815,109.825,170099999.0
2007-12-12 14:16:00,109.825,109.825,109.805,109.81,189600001.0
2007-12-12 14:17:00,109.81,109.845,109.81,109.84,902900006.0
2007-12-12 14:18:00,109.84,109.845,109.825,109.835,401400002.0
2007-12-12 14:19:00,109.835,109.845,109.835,109.845,201100000.0
2007-12-12 14:20:00,109.845,109.855,109.825,109.845,270900002.0
2007-12-12 14:21:00,109.845,109.845,109.825,109.835,133200000.0
2007-12-12 14:22:00,109.835,109.835,109.805,109.815,98400000.0
2007-12-12 14:23:00,109.815,109.815,109.795,109.795,187000000.0
2007-12-12 14:24:00,109.795,109.805,109.785,109.795,352200002.0
2007-12-12 14:25:00,109.795,109.825,109.795,109.805,396500000.0
2007-12-12 14:26:00,109.805,109.845,109.805,109.84,152400000.0
2007-12-12 14:27:00,109.84,109.915,109.83,109.885,570200002.0
2007-12-12 14:28:00,109.885,109.905,109.885,109.905,244900000.0
2007-12-12 14:29:00,109.905,109.925,109.865,109.875,422299999.0
2007-12-12 14:30:00,109.875,109.885,109.865,109.875,184000001.0
2007-12-12 14:31:00,109.875,109.895,109.875,109.89,165200000.0
2007-12-12 14:32:00,109.89,109.905,109.87,109.875,690299999.0
2007-12-12 14:33:00,109.87,109.885,109.865,109.865,490700000.0
2007-12-12 14:34:00,109.875,109.895,109.875,109.895,163700000.0
2007-12-12 14:35:00,109.895,110.0,109.895,109.955,832800004.0
2007-12-12 14:36:00,109.955,109.985,109.955,109.965,632599994.0
2007-12-12 14:37:00,109.965,109.995,109.96,109.965,288599998.0
2007-12-12 14:38:00,109.96,110.005,109.96,109.975,713499999.0
2007-12-12 14:39:00,109.975,110.045,109.975,110.045,922999999.0
2007-12-12 14:40:00,110.045,110.08,110.015,110.05,608000000.0
2007-12-12 14:41:00,110.05,110.065,109.995,110.065,570700000.0
2007-12-12 14:42:00,110.065,110.11,110.065,110.075,844000000.0
2007-12-12 14:43:00,110.075,110.085,110.065,110.085,331500000.0
2007-12-12 14:44:00,110.085,110.085,110.085,110.085,85700000.0
2007-12-12 14:45:00,110.085,110.085,110.055,110.06,395200000.0
2007-12-12 14:46:00,110.06,110.105,110.06,110.095,319600000.0
2007-12-12 14:47:00,110.095,110.115,109.995,109.995,705600000.0
2007-12-12 14:48:00,109.995,110.015,109.975,109.995,345600000.0
2007-12-12 14:49:00,109.995,109.995,109.935,109.965,909299991.0
2007-12-12 14:50:00,109.975,110.005,109.955,109.975,575500003.0
2007-12-12 14:51:00,109.955,109.995,109.955,109.995,576700001.0
2007-12-12 14:52:00,109.995,109.995,109.96,109.975,251200000.0
2007-12-12 14:53:00,109.975,109.975,109.945,109.95,495800006.0
2007-12-12 14:54:00,109.95,109.965,109.945,109.965,443799999.0
2007-12-12 14:55:00,109.97,109.97,109.925,109.93,348600004.0
2007-12-12 14:56:00,109.93,109.935,109.885,109.935,851400004.0
2007-12-12 14:57:00,109.935,109.955,109.915,109.915,851300002.0
2007-12-12 14:58:00,109.915,109.95,109.915,109.925,843399995.0
2007-12-12 14:59:00,109.925,109.955,109.925,109.94,774699998.0
2007-12-12 15:00:00,109.94,110.03,109.93,109.995,909600006.0
2007-12-12 15:01:00,109.995,109.995,109.965,109.985,621600000.0
2007-12-12 15:02:00,109.985,110.005,109.965,109.975,669200002.0
2007-12-12 15:03:00,109.975,109.985,109.955,109.955,319500000.0
2007-12-12 15:04:00,109.955,109.975,109.935,109.945,369900000.0
2007-12-12 15:05:00,109.945,109.965,109.905,109.94,724799998.0
2007-12-12 15:06:00,109.94,109.955,109.94,109.955,514500000.0
2007-12-12 15:07:00,109.955,109.975,109.945,109.955,573299996.0
2007-12-12 15:08:00,109.955,109.975,109.955,109.965,635500001.0
2007-12-12 15:09:00,109.965,109.985,109.945,109.975,873700000.0
2007-12-12 15:10:00,109.975,109.995,109.94,109.975,402900000.0
2007-12-12 15:11:00,109.965,109.99,109.95,109.965,698600000.0
2007-12-12 15:12:00,109.965,109.97,109.905,109.94,945599999.0
2007-12-12 15:13:00,109.94,109.955,109.925,109.945,1033900004.0
2007-12-12 15:14:00,109.945,109.955,109.895,109.935,688499998.0
2007-12-12 15:15:00,109.935,109.95,109.905,109.925,606400003.0
2007-12-12 15:16:00,109.925,110.025,109.925,110.005,576600000.0
2007-12-12 15:17:00,110.005,110.015,109.985,110.015,561400000.0
2007-12-12 15:18:00,110.015,110.015,109.975,109.975,982000001.0
2007-12-12 15:19:00,109.97,109.975,109.93,109.935,1080900006.0
2007-12-12 15:20:00,109.935,109.97,109.935,109.95,668700000.0
2007-12-12 15:21:00,109.96,109.98,109.92,109.965,1218400001.0
2007-12-12 15:22:00,109.965,109.965,109.92,109.95,1091900002.0
2007-12-12 15:23:00,109.95,109.96,109.92,109.94,879300000.0
2007-12-12 15:24:00,109.94,110.01,109.94,109.98,969600005.0
2007-12-12 15:25:00,109.98,109.99,109.94,109.97,886200003.0
2007-12-12 15:26:00,109.97,110.0,109.94,109.96,932600004.0
2007-12-12 15:27:00,109.96,110.0,109.95,109.97,894900001.0
2007-12-12 15:28:00,109.96,109.98,109.91,109.94,740999999.0
2007-12-12 15:29:00,109.945,109.99,109.92,109.94,557600000.0
2007-12-12 15:30:00,109.94,110.29,109.92,110.265,811500000.0
2007-12-12 15:31:00,110.26,110.32,110.235,110.27,680800000.0
2007-12-12 15:32:00,110.28,110.38,110.22,110.24,1179800007.0
2007-12-12 15:33:00,110.22,110.28,110.2,110.25,763199998.0
2007-12-12 15:34:00,110.25,110.25,110.21,110.24,337400000.0
2007-12-12 15:35:00,110.24,110.24,110.21,110.225,244300000.0
2007-12-12 15:36:00,110.23,110.28,110.21,110.26,1144000000.0
2007-12-12 15:37:00,110.26,110.29,110.25,110.27,671600000.0
2007-12-12 15:38:00,110.27,110.32,110.21,110.3,1078800000.0
2007-12-12 15:39:00,110.3,110.33,110.25,110.26,783100000.0
2007-12-12 15:40:00,110.25,110.385,110.25,110.38,914300000.0
2007-12-12 15:41:00,110.38,110.42,110.355,110.39,775400000.0
2007-12-12 15:42:00,110.39,110.39,110.275,110.305,886500000.0
2007-12-12 15:43:00,110.305,110.31,110.28,110.28,550200000.0
2007-12-12 15:44:00,110.285,110.285,110.195,110.195,812400000.0
2007-12-12 15:45:00,110.2,110.23,110.18,110.23,503700000.0
2007-12-12 15:46:00,110.23,110.38,110.23,110.34,523600000.0
2007-12-12 15:47:00,110.34,110.36,110.27,110.3,810300000.0
2007-12-12 15:48:00,110.3,110.36,110.27,110.36,602200000.0
2007-12-12 15:49:00,110.36,110.43,110.34,110.405,1213899999.0
2007-12-12 15:50:00,110.41,110.42,110.39,110.39,369000000.0
2007-12-12 15:51:00,110.39,110.41,110.36,110.41,621499999.0
2007-12-12 15:52:00,110.41,110.43,110.38,110.41,792400004.0
2007-12-12 15:53:00,110.41,110.5,110.41,110.5,698800000.0
2007-12-12 15:54:00,110.51,110.52,110.49,110.5,747400004.0
2007-12-12 15:55:00,110.5,110.5,110.45,110.45,626900000.0
2007-12-12 15:56:00,110.45,110.47,110.44,110.46,441400000.0
2007-12-12 15:57:00,110.46,110.47,110.42,110.44,885200000.0
2007-12-12 15:58:00,110.44,110.45,110.41,110.42,1188800005.0
2007-12-12 15:59:00,110.42,110.43,110.4,110.42,619800001.0
2007-12-12 16:00:00,110.42,111.04,110.42,111.04,909599999.0
2007-12-12 16:01:00,111.04,111.075,110.815,110.82,575400000.0
2007-12-12 16:02:00,110.81,110.97,110.78,110.95,959100001.0
2007-12-12 16:03:00,110.95,111.07,110.88,110.92,837400000.0
2007-12-12 16:04:00,110.92,110.99,110.87,110.99,1003399999.0
2007-12-12 16:05:00,110.99,110.99,110.85,110.9,1059999999.0
2007-12-12 16:06:00,110.89,110.89,110.71,110.73,713000001.0
2007-12-12 16:07:00,110.72,110.79,110.65,110.67,912200003.0
2007-12-12 16:08:00,110.67,110.78,110.64,110.77,886800001.0
2007-12-12 16:09:00,110.78,110.79,110.75,110.76,836600000.0
2007-12-12 16:10:00,110.76,110.9,110.76,110.88,963400000.0
2007-12-12 16:11:00,110.88,111.02,110.85,111.02,1025200000.0
2007-12-12 16:12:00,111.03,111.33,111.03,111.26,648000000.0
2007-12-12 16:13:00,111.26,111.3,111.21,111.24,722600001.0
2007-12-12 16:14:00,111.24,111.25,111.14,111.25,1033300001.0
2007-12-12 16:15:00,111.25,111.27,111.15,111.23,1012499998.0
2007-12-12 16:16:00,111.23,111.37,111.23,111.34,893299998.0
2007-12-12 16:17:00,111.34,111.36,111.21,111.21,884099999.0
2007-12-12 16:18:00,111.22,111.23,111.08,111.16,1165900000.0
2007-12-12 16:19:00,111.16,111.18,111.01,111.06,1261899996.0
2007-12-12 16:20:00,111.04,111.1,111.025,111.07,971600000.0
2007-12-12 16:21:00,111.07,111.2,111.06,111.2,596200001.0
2007-12-12 16:22:00,111.2,111.37,111.2,111.36,605600000.0
2007-12-12 16:23:00,111.37,111.39,111.26,111.34,1267699997.0
2007-12-12 16:24:00,111.34,111.47,111.33,111.44,821400000.0
2007-12-12 16:25:00,111.43,111.45,111.345,111.42,1181299999.0
2007-12-12 16:26:00,111.43,111.465,111.31,111.33,830800008.0
2007-12-12 16:27:00,111.325,111.35,111.23,111.3,602400002.0
2007-12-12 16:28:00,111.3,111.37,111.285,111.3,264200000.0
2007-12-12 16:29:00,111.3,111.39,111.28,111.35,533800002.0
2007-12-12 16:30:00,111.33,111.36,111.26,111.29,644200000.0
2007-12-12 16:31:00,111.29,111.32,111.25,111.32,891199998.0
2007-12-12 16:32:00,111.32,111.39,111.31,111.39,1052600001.0
2007-12-12 16:33:00,111.39,111.39,111.24,111.26,976500000.0
2007-12-12 16:34:00,111.255,111.325,111.22,111.31,619099997.0
2007-12-12 16:35:00,111.31,111.35,111.3,111.31,1143699999.0
2007-12-12 16:36:00,111.31,111.32,111.26,111.27,679300002.0
2007-12-12 16:37:00,111.265,111.28,111.17,111.18,1171499994.0
2007-12-12 16:38:00,111.17,111.21,111.145,111.145,1303099996.0
2007-12-12 16:39:00,111.145,111.19,111.11,111.17,1107200004.0
2007-12-12 16:40:00,111.17,111.21,111.14,111.21,1171800001.0
2007-12-12 16:41:00,111.21,111.31,111.2,111.27,1104900001.0
2007-12-12 16:42:00,111.29,111.36,111.29,111.35,919600005.0
2007-12-12 16:43:00,111.345,111.37,111.32,111.35,531799999.0
2007-12-12 16:44:00,111.34,111.34,111.24,111.285,768999997.0
2007-12-12 16:45:00,111.28,111.285,111.225,111.27,857800000.0
2007-12-12 16:46:00,111.27,111.37,111.265,111.37,1369500013.0
2007-12-12 16:47:00,111.37,111.37,111.28,111.295,923400006.0
2007-12-12 16:48:00,111.3,111.3,111.21,111.23,1224400004.0
2007-12-12 16:49:00,111.23,111.25,111.19,111.2,913300002.0
2007-12-12 16:50:00,111.2,111.245,111.18,111.235,1349300003.0
2007-12-12 16:51:00,111.235,111.3,111.235,111.28,975400001.0
2007-12-12 16:52:00,111.28,111.29,111.24,111.28,1070600008.0
2007-12-12 16:53:00,111.265,111.29,111.25,111.28,530400004.0
2007-12-12 16:54:00,111.28,111.34,111.265,111.325,897500000.0
2007-12-12 16:55:00,111.325,111.38,111.3,111.34,998800007.0
2007-12-12 16:56:00,111.325,111.36,111.3,111.315,950700007.0
2007-12-12 16:57:00,111.31,111.31,111.28,111.31,1042800006.0
2007-12-12 16:58:00,111.3,111.37,111.3,111.365,1113100011.0
2007-12-12 16:59:00,111.365,111.39,111.33,111.37,1349300017.0
2007-12-12 17:00:00,111.37,111.37,111.33,111.345,1483700014.0
2007-12-12 17:01:00,111.34,111.35,111.33,111.34,1689600024.0
2007-12-12 17:02:00,111.34,111.35,111.27,111.3,1321800022.0
2007-12-12 17:03:00,111.3,111.33,111.27,111.29,1100200004.0
2007-12-12 17:04:00,111.29,111.3,111.25,111.25,854900007.0
2007-12-12 17:05:00,111.25,111.26,111.215,111.25,430799997.0
2007-12-12 17:06:00,111.26,111.29,111.25,111.26,426100000.0
2007-12-12 17:07:00,111.26,111.27,111.23,111.24,567400000.0
2007-12-12 17:08:00,111.25,111.27,111.24,111.25,659600000.0
2007-12-12 17:09:00,111.25,111.25,111.16,111.18,611000000.0
2007-12-12 17:10:00,111.18,111.22,111.16,111.19,764700000.0
2007-12-12 17:11:00,111.19,111.2,111.135,111.15,366899998.0
2007-12-12 17:12:00,111.15,111.16,111.09,111.15,553599999.0
2007-12-12 17:13:00,111.15,111.17,111.08,111.1,508100000.0
2007-12-12 17:14:00,111.1,111.13,111.08,111.11,486000000.0
2007-12-12 17:15:00,111.11,111.13,111.085,111.085,861000001.0
2007-12-12 17:16:00,111.08,111.09,110.98,111.0,1195200006.0
2007-12-12 17:17:00,111.01,111.105,111.01,111.09,909300003.0
2007-12-12 17:18:00,111.09,111.155,111.075,111.13,1162300009.0
2007-12-12 17:19:00,111.12,111.145,111.07,111.08,855700007.0
2007-12-12 17:20:00,111.08,111.13,111.06,111.1,285999999.0
2007-12-12 17:21:00,111.1,111.13,111.08,111.095,823400001.0
2007-12-12 17:22:00,111.095,111.18,111.095,111.175,494800000.0
2007-12-12 17:23:00,111.175,111.285,111.175,111.285,598500001.0
2007-12-12 17:24:00,111.28,111.31,111.26,111.28,840400001.0
2007-12-12 17:25:00,111.29,111.3,111.255,111.27,517300000.0
2007-12-12 17:26:00,111.27,111.28,111.19,111.19,1048200001.0
2007-12-12 17:27:00,111.165,111.19,111.13,111.15,675399999.0
2007-12-12 17:28:00,111.15,111.18,111.09,111.11,1016600011.0
2007-12-12 17:29:00,111.11,111.15,111.11,111.15,821800005.0
2007-12-12 17:30:00,111.15,111.2,111.14,111.19,410800000.0
2007-12-12 17:31:00,111.19,111.19,111.14,111.16,758499992.0
2007-12-12 17:32:00,111.16,111.16,111.05,111.05,540800000.0
2007-12-12 17:33:00,111.05,111.1,111.05,111.09,460400000.0
2007-12-12 17:34:00,111.09,111.1,111.06,111.08,974100005.0
2007-12-12 17:35:00,111.07,111.09,111.06,111.08,647800006.0
2007-12-12 17:36:00,111.08,111.13,111.07,111.13,1398999997.0
2007-12-12 17:37:00,111.11,111.11,111.07,111.11,803700001.0
2007-12-12 17:38:00,111.11,111.11,111.07,111.1,370000005.0
2007-12-12 17:39:00,111.1,111.13,111.09,111.09,1210500010.0
2007-12-12 17:40:00,111.095,111.11,111.05,111.07,1027400005.0
2007-12-12 17:41:00,111.07,111.07,111.05,111.05,206400000.0
2007-12-12 17:42:00,111.05,111.05,111.05,111.05,148900000.0
2007-12-12 17:43:00,111.05,111.08,111.04,111.08,399600000.0
2007-12-12 17:44:00,111.08,111.11,111.07,111.09,324400000.0
2007-12-12 17:45:00,111.09,111.15,111.09,111.13,600000002.0
2007-12-12 17:46:00,111.13,111.13,111.09,111.09,462600000.0
2007-12-12 17:47:00,111.08,111.08,111.05,111.05,732200000.0
2007-12-12 17:48:00,111.05,111.06,111.05,111.05,238200000.0
2007-12-12 17:49:00,111.05,111.05,111.0,111.01,649500002.0
2007-12-12 17:50:00,111.0,111.03,110.96,111.03,1307800007.0
2007-12-12 17:51:00,111.03,111.04,111.02,111.02,1128300004.0
2007-12-12 17:52:00,111.02,111.02,110.965,111.0,846200001.0
2007-12-12 17:53:00,110.99,111.0,110.95,110.97,819700000.0
2007-12-12 17:54:00,110.97,110.99,110.97,110.99,800000000.0
2007-12-12 17:55:00,110.99,110.99,110.95,110.96,825999999.0
2007-12-12 17:56:00,110.96,110.96,110.92,110.96,741000007.0
2007-12-12 17:57:00,110.96,110.99,110.94,110.97,985000002.0
2007-12-12 17:58:00,110.96,110.99,110.96,110.99,645699993.0
2007-12-12 17:59:00,110.99,111.1,110.98,111.1,776300001.0
2007-12-12 18:00:00,111.1,111.1,111.06,111.06,805699996.0
2007-12-12 18:01:00,111.06,111.1,111.06,111.1,833800001.0
2007-12-12 18:02:00,111.1,111.16,111.1,111.14,1019200002.0
2007-12-12 18:03:00,111.14,111.18,111.13,111.15,1040900000.0
2007-12-12 18:04:00,111.15,111.17,111.14,111.155,847900000.0
2007-12-12 18:05:00,111.15,111.22,111.15,111.22,1338600004.0
2007-12-12 18:06:00,111.23,111.23,111.19,111.21,924099999.0
2007-12-12 18:07:00,111.21,111.33,111.21,111.31,954999998.0
2007-12-12 18:08:00,111.29,111.3,111.28,111.28,329700000.0
2007-12-12 18:09:00,111.28,111.28,111.24,111.26,832600001.0
2007-12-12 18:10:00,111.26,111.3,111.26,111.3,596400000.0
2007-12-12 18:11:00,111.3,111.32,111.26,111.28,582200000.0
2007-12-12 18:12:00,111.28,111.28,111.22,111.24,729300003.0
2007-12-12 18:13:00,111.24,111.25,111.22,111.25,492499999.0
2007-12-12 18:14:00,111.25,111.25,111.2,111.21,940000003.0
2007-12-12 18:15:00,111.21,111.25,111.2,111.22,863599999.0
2007-12-12 18:16:00,111.22,111.24,111.17,111.17,478200000.0
2007-12-12 18:17:00,111.17,111.19,111.15,111.17,516200000.0
2007-12-12 18:18:00,111.17,111.2,111.165,111.18,730900000.0
2007-12-12 18:19:00,111.18,111.21,111.165,111.175,829899997.0
2007-12-12 18:20:00,111.18,111.18,111.11,111.17,1022699998.0
2007-12-12 18:21:00,111.17,111.17,111.11,111.11,597500001.0
2007-12-12 18:22:00,111.11,111.11,111.07,111.09,827500000.0
2007-12-12 18:23:00,111.09,111.125,111.08,111.12,872400002.0
2007-12-12 18:24:00,111.12,111.13,111.05,111.07,724000000.0
2007-12-12 18:25:00,111.07,111.08,111.01,111.025,483700000.0
2007-12-12 18:26:00,111.02,111.025,110.97,111.01,995400002.0
2007-12-12 18:27:00,111.01,111.05,110.99,111.0,813299996.0
2007-12-12 18:28:00,111.0,111.05,111.0,111.05,941300001.0
2007-12-12 18:29:00,111.05,111.06,111.02,111.02,968399994.0
2007-12-12 18:30:00,111.02,111.12,111.02,111.1,917799990.0
2007-12-12 18:31:00,111.1,111.13,111.1,111.12,617799990.0
2007-12-12 18:32:00,111.11,111.14,111.09,111.11,481100001.0
2007-12-12 18:33:00,111.11,111.15,111.11,111.15,427800000.0
2007-12-12 18:34:00,111.15,111.16,111.13,111.14,469200004.0
2007-12-12 18:35:00,111.14,111.17,111.14,111.16,786500006.0
2007-12-12 18:36:00,111.15,111.19,111.14,111.19,507000001.0
2007-12-12 18:37:00,111.2,111.225,111.19,111.22,543700001.0
2007-12-12 18:38:00,111.21,111.21,111.145,111.145,718000005.0
2007-12-12 18:39:00,111.15,111.15,111.11,111.12,808300006.0
2007-12-12 18:40:00,111.12,111.13,111.09,111.1,547599999.0
2007-12-12 18:41:00,111.1,111.17,111.09,111.17,592199998.0
2007-12-12 18:42:00,111.17,111.19,111.15,111.15,659800003.0
2007-12-12 18:43:00,111.15,111.15,111.1,111.12,407599998.0
2007-12-12 18:44:00,111.12,111.14,111.09,111.12,288799995.0
2007-12-12 18:45:00,111.12,111.13,111.095,111.13,667200000.0
2007-12-12 18:46:00,111.13,111.14,111.11,111.13,700699997.0
2007-12-12 18:47:00,111.13,111.14,111.11,111.14,563000004.0
2007-12-12 18:48:00,111.14,111.14,111.1,111.13,355600000.0
2007-12-12 18:49:00,111.13,111.14,111.095,111.12,673699987.0
2007-12-12 18:50:00,111.12,111.12,111.075,111.09,375600000.0
2007-12-12 18:51:00,111.09,111.1,111.08,111.1,442000000.0
2007-12-12 18:52:00,111.1,111.13,111.08,111.11,760499998.0
2007-12-12 18:53:00,111.12,111.12,111.1,111.1,629199993.0
2007-12-12 18:54:00,111.1,111.13,111.1,111.13,293999996.0
2007-12-12 18:55:00,111.13,111.14,111.13,111.14,200000000.0
2007-12-12 18:56:00,111.14,111.14,111.1,111.12,495399997.0
2007-12-12 18:57:00,111.12,111.15,111.105,111.15,815599998.0
2007-12-12 18:58:00,111.15,111.17,111.12,111.16,546599997.0
2007-12-12 18:59:00,111.16,111.16,111.13,111.15,348999999.0
2007-12-12 19:00:00,111.15,111.16,111.12,111.14,930699996.0
2007-12-12 19:01:00,111.13,111.15,111.1,111.12,442500000.0
2007-12-12 19:02:00,111.12,111.14,111.095,111.095,670000000.0
2007-12-12 19:03:00,111.095,111.095,111.06,111.085,695900009.0
2007-12-12 19:04:00,111.09,111.095,111.06,111.06,520900000.0
2007-12-12 19:05:00,111.06,111.075,111.05,111.05,626600000.0
2007-12-12 19:06:00,111.045,111.05,110.975,110.98,715200000.0
2007-12-12 19:07:00,110.98,110.995,110.97,110.99,842399998.0
2007-12-12 19:08:00,110.99,110.99,110.95,110.95,949000000.0
2007-12-12 19:09:00,110.95,110.97,110.9,110.94,1056599996.0
2007-12-12 19:10:00,110.93,110.95,110.89,110.89,595600000.0
2007-12-12 19:11:00,110.89,110.92,110.85,110.91,849800000.0
2007-12-12 19:12:00,110.92,110.92,110.89,110.89,456200004.0
2007-12-12 19:13:00,110.89,110.89,110.85,110.85,467000000.0
2007-12-12 19:14:00,110.85,110.9,110.84,110.88,346800000.0
2007-12-12 19:15:00,110.88,110.88,110.81,110.83,583800000.0
2007-12-12 19:16:00,110.83,110.83,110.81,110.81,329400000.0
2007-12-12 19:17:00,110.81,110.81,110.765,110.77,672699999.0
2007-12-12 19:18:00,110.77,110.83,110.755,110.83,1093500002.0
2007-12-12 19:19:00,110.82,110.83,110.74,110.8,856200001.0
2007-12-12 19:20:00,110.8,110.8,110.76,110.76,709500000.0
2007-12-12 19:21:00,110.76,110.77,110.72,110.75,904400006.0
2007-12-12 19:22:00,110.76,110.76,110.65,110.67,967400000.0
2007-12-12 19:23:00,110.67,110.68,110.65,110.67,525200000.0
2007-12-12 19:24:00,110.67,110.67,110.6,110.6,1047999996.0
2007-12-12 19:25:00,110.59,110.64,110.59,110.62,682400001.0
2007-12-12 19:26:00,110.62,110.66,110.615,110.63,669800000.0
2007-12-12 19:27:00,110.63,110.65,110.57,110.6,832000000.0
2007-12-12 19:28:00,110.6,110.61,110.585,110.59,624800000.0
2007-12-12 19:29:00,110.59,110.59,110.49,110.49,825300002.0
2007-12-12 19:30:00,110.48,110.48,110.3,110.335,1162600000.0
2007-12-12 19:31:00,110.31,110.33,110.275,110.28,674800000.0
2007-12-12 19:32:00,110.28,110.37,110.28,110.355,621400000.0
2007-12-12 19:33:00,110.355,110.355,110.29,110.305,956099997.0
2007-12-12 19:34:00,110.305,110.315,110.27,110.3,836800000.0
2007-12-12 19:35:00,110.3,110.31,110.28,110.29,796699997.0
2007-12-12 19:36:00,110.29,110.295,110.25,110.275,1089600004.0
2007-12-12 19:37:00,110.29,110.36,110.29,110.34,718200005.0
2007-12-12 19:38:00,110.34,110.37,110.28,110.28,873400000.0
2007-12-12 19:39:00,110.285,110.3,110.23,110.26,805800001.0
2007-12-12 19:40:00,110.26,110.29,110.16,110.16,933299999.0
2007-12-12 19:41:00,110.16,110.23,110.14,110.16,715800000.0
2007-12-12 19:42:00,110.16,110.18,110.15,110.16,689200001.0
2007-12-12 19:43:00,110.16,110.16,110.12,110.13,895299999.0
2007-12-12 19:44:00,110.13,110.15,110.095,110.1,714000000.0
2007-12-12 19:45:00,110.09,110.22,110.09,110.22,808600003.0
2007-12-12 19:46:00,110.22,110.23,110.145,110.15,1136699995.0
2007-12-12 19:47:00,110.15,110.15,109.97,109.97,963600001.0
2007-12-12 19:48:00,109.97,110.05,109.97,110.05,476200000.0
2007-12-12 19:49:00,110.05,110.09,110.04,110.08,674800002.0
2007-12-12 19:50:00,110.08,110.13,110.05,110.13,836500000.0
2007-12-12 19:51:00,110.12,110.23,110.09,110.23,827600000.0
2007-12-12 19:52:00,110.23,110.25,110.15,110.24,816899999.0
2007-12-12 19:53:00,110.24,110.25,110.21,110.22,502600000.0
2007-12-12 19:54:00,110.22,110.27,110.22,110.24,827800002.0
2007-12-12 19:55:00,110.24,110.27,110.22,110.26,875300007.0
2007-12-12 19:56:00,110.26,110.295,110.24,110.27,977900004.0
2007-12-12 19:57:00,110.27,110.33,110.26,110.31,888000008.0
2007-12-12 19:58:00,110.31,110.31,110.26,110.27,581400002.0
2007-12-12 19:59:00,110.27,110.27,110.19,110.19,1140500000.0
2007-12-12 20:00:00,110.18,110.22,110.16,110.2,917000000.0
2007-12-12 20:01:00,110.2,110.21,110.18,110.21,446400000.0
2007-12-12 20:02:00,110.21,110.24,110.2,110.23,372600002.0
2007-12-12 20:03:00,110.23,110.235,110.17,110.17,632000000.0
2007-12-12 20:04:00,110.18,110.185,110.14,110.18,888600001.0
2007-12-12 20:05:00,110.18,110.19,110.15,110.16,598399999.0
2007-12-12 20:06:00,110.16,110.18,110.15,110.17,764499999.0
2007-12-12 20:07:00,110.17,110.18,110.15,110.16,459000000.0
2007-12-12 20:08:00,110.16,110.19,110.16,110.18,473000012.0
2007-12-12 20:09:00,110.18,110.22,110.18,110.22,385200005.0
2007-12-12 20:10:00,110.23,110.3,110.23,110.3,377200000.0
2007-12-12 20:11:00,110.3,110.37,110.29,110.37,615200001.0
2007-12-12 20:12:00,110.37,110.41,110.37,110.4,493800001.0
2007-12-12 20:13:00,110.4,110.51,110.4,110.51,364000000.0
2007-12-12 20:14:00,110.51,110.51,110.46,110.465,990899995.0
2007-12-12 20:15:00,110.46,110.49,110.42,110.49,925699996.0
2007-12-12 20:16:00,110.49,110.495,110.455,110.48,1283800000.0
2007-12-12 20:17:00,110.48,110.49,110.43,110.49,452000002.0
2007-12-12 20:18:00,110.49,110.51,110.47,110.49,303400001.0
2007-12-12 20:19:00,110.485,110.53,110.48,110.53,305800000.0
2007-12-12 20:20:00,110.53,110.665,110.53,110.66,1057099989.0
2007-12-12 20:21:00,110.66,110.67,110.6,110.605,628600002.0
2007-12-12 20:22:00,110.61,110.65,110.6,110.64,302200000.0
2007-12-12 20:23:00,110.64,110.69,110.62,110.66,690200007.0
2007-12-12 20:24:00,110.66,110.78,110.66,110.76,759199999.0
2007-12-12 20:25:00,110.76,110.77,110.7,110.75,692800000.0
2007-12-12 20:26:00,110.75,110.76,110.72,110.73,663299999.0
2007-12-12 20:27:00,110.73,110.73,110.67,110.675,1072300004.0
2007-12-12 20:28:00,110.68,110.7,110.65,110.68,487299999.0
2007-12-12 20:29:00,110.68,110.7,110.64,110.68,809599992.0
2007-12-12 20:30:00,110.68,110.685,110.65,110.68,364800000.0
2007-12-12 20:31:00,110.68,110.7,110.675,110.7,490600000.0
2007-12-12 20:32:00,110.7,110.73,110.69,110.705,208199999.0
2007-12-12 20:33:00,110.7,110.715,110.68,110.685,715200005.0
2007-12-12 20:34:00,110.69,110.71,110.67,110.69,463900000.0
2007-12-12 20:35:00,110.69,110.72,110.67,110.72,264900000.0
2007-12-12 20:36:00,110.72,110.73,110.72,110.72,210999998.0
2007-12-12 20:37:00,110.72,110.81,110.7,110.78,852000007.0
2007-12-12 20:38:00,110.78,110.78,110.76,110.76,698400005.0
2007-12-12 20:39:00,110.77,110.79,110.74,110.77,667599995.0
2007-12-12 20:40:00,110.77,110.79,110.765,110.79,376600000.0
2007-12-12 20:41:00,110.79,110.83,110.78,110.83,402500000.0
2007-12-12 20:42:00,110.83,110.87,110.8,110.87,557000000.0
2007-12-12 20:43:00,110.87,110.92,110.855,110.92,560600000.0
2007-12-12 20:44:00,110.92,110.92,110.85,110.855,831200000.0
2007-12-12 20:45:00,110.85,110.86,110.815,110.845,925000000.0
2007-12-12 20:46:00,110.845,110.865,110.81,110.84,1073400011.0
2007-12-12 20:47:00,110.845,110.845,110.81,110.84,403799999.0
2007-12-12 20:48:00,110.835,110.84,110.8,110.81,545200003.0
2007-12-12 20:49:00,110.81,110.82,110.8,110.82,123400001.0
2007-12-12 20:50:00,110.82,110.85,110.82,110.84,410400000.0
2007-12-12 20:51:00,110.84,110.85,110.79,110.84,882199992.0
2007-12-12 20:52:00,110.84,110.84,110.8,110.8,696600000.0
2007-12-12 20:53:00,110.8,110.81,110.79,110.79,315600000.0
2007-12-12 20:54:00,110.79,110.8,110.78,110.78,497199997.0
2007-12-12 20:55:00,110.78,110.78,110.74,110.76,469000000.0
2007-12-12 20:56:00,110.76,110.76,110.72,110.75,652800000.0
2007-12-12 20:57:00,110.75,110.79,110.75,110.79,388000000.0
2007-12-12 20:58:00,110.79,110.8,110.79,110.8,238400000.0
2007-12-12 20:59:00,110.8,110.86,110.8,110.84,358400000.0
2007-12-12 21:00:00,110.84,110.88,110.84,110.85,823999997.0
2007-12-12 21:01:00,110.85,110.85,110.82,110.85,500700000.0
2007-12-12 21:02:00,110.85,110.85,110.83,110.85,427200000.0
2007-12-12 21:03:00,110.85,110.86,110.82,110.83,682299993.0
2007-12-12 21:04:00,110.85,110.86,110.84,110.84,344300000.0
2007-12-12 21:05:00,110.84,110.88,110.835,110.87,661000003.0
2007-12-12 21:06:00,110.87,110.91,110.87,110.91,365800000.0
2007-12-12 21:07:00,110.91,110.92,110.885,110.885,420500006.0
2007-12-12 21:08:00,110.885,110.9,110.88,110.9,103800000.0
2007-12-12 21:09:00,110.9,110.9,110.9,110.9,108000000.0
2007-12-12 21:10:00,110.9,110.925,110.88,110.88,382300001.0
2007-12-12 21:11:00,110.88,110.89,110.87,110.89,355000000.0
2007-12-12 21:12:00,110.89,110.89,110.88,110.88,83200000.0
2007-12-12 21:13:00,110.88,110.88,110.865,110.865,218600000.0
2007-12-12 21:14:00,110.87,110.91,110.87,110.9,433000000.0
2007-12-12 21:15:00,110.89,110.92,110.89,110.905,541400000.0
2007-12-12 21:16:00,110.905,110.94,110.89,110.94,378600000.0
2007-12-12 21:17:00,110.94,110.94,110.925,110.94,198000000.0
2007-12-12 21:18:00,110.94,110.97,110.94,110.96,521300002.0
2007-12-12 21:19:00,110.965,110.985,110.96,110.97,395600000.0
2007-12-12 21:20:00,110.97,110.97,110.895,110.915,1161200000.0
2007-12-12 21:21:00,110.91,110.92,110.85,110.85,1013199997.0
2007-12-12 21:22:00,110.855,110.87,110.83,110.85,756999999.0
2007-12-12 21:23:00,110.85,110.85,110.82,110.83,393300000.0
2007-12-12 21:24:00,110.83,110.86,110.81,110.86,551800001.0
2007-12-12 21:25:00,110.86,110.87,110.84,110.86,563800001.0
2007-12-12 21:26:00,110.86,110.87,110.82,110.825,417500000.0
2007-12-12 21:27:00,110.825,110.85,110.82,110.83,463700000.0
2007-12-12 21:28:00,110.83,110.84,110.81,110.81,464300000.0
2007-12-12 21:29:00,110.81,110.82,110.74,110.74,861400000.0
2007-12-12 21:30:00,110.74,110.77,110.64,110.66,1012100000.0
2007-12-12 21:31:00,110.65,110.7,110.6,110.62,986700002.0
2007-12-12 21:32:00,110.6,110.65,110.58,110.62,832199995.0
2007-12-12 21:33:00,110.62,110.7,110.61,110.645,808600000.0
2007-12-12 21:34:00,110.65,110.705,110.64,110.705,602400000.0
2007-12-12 21:35:00,110.705,110.75,110.705,110.74,510800000.0
2007-12-12 21:36:00,110.74,110.76,110.685,110.69,874400000.0
2007-12-12 21:37:00,110.685,110.73,110.67,110.675,656699997.0
2007-12-12 21:38:00,110.685,110.7,110.65,110.68,804599990.0
2007-12-12 21:39:00,110.675,110.7,110.67,110.69,315200000.0
2007-12-12 21:40:00,110.7,110.7,110.67,110.67,80000000.0
2007-12-12 21:41:00,110.67,110.68,110.66,110.67,213500000.0
2007-12-12 21:42:00,110.67,110.69,110.65,110.67,707099996.0
2007-12-12 21:43:00,110.67,110.75,110.66,110.72,452900002.0
2007-12-12 21:44:00,110.72,110.74,110.67,110.73,773999993.0
2007-12-12 21:45:00,110.73,110.74,110.69,110.71,626500002.0
2007-12-12 21:46:00,110.71,110.73,110.685,110.69,624299999.0
2007-12-12 21:47:00,110.69,110.74,110.69,110.73,392400000.0
2007-12-12 21:48:00,110.73,110.73,110.68,110.73,481899999.0
2007-12-12 21:49:00,110.73,110.73,110.7,110.715,431100000.0
2007-12-12 21:50:00,110.715,110.73,110.68,110.68,476600000.0
2007-12-12 21:51:00,110.68,110.7,110.66,110.66,358800000.0
2007-12-12 21:52:00,110.66,110.73,110.66,110.73,116600000.0
2007-12-12 21:53:00,110.73,110.73,110.68,110.695,667999995.0
2007-12-12 21:54:00,110.695,110.7,110.68,110.7,337599996.0
2007-12-12 21:55:00,110.7,110.74,110.69,110.735,533399998.0
2007-12-12 21:56:00,110.735,110.75,110.71,110.73,748799999.0
2007-12-12 21:57:00,110.73,110.74,110.685,110.705,478400000.0
2007-12-12 21:58:00,110.7,110.71,110.67,110.705,568100000.0
2007-12-12 21:59:00,110.7,110.71,110.645,110.65,676400002.0
2007-12-12 22:00:00,110.65,110.66,110.5,110.5,914400001.0
2007-12-12 22:01:00,110.5,110.51,110.435,110.445,979100002.0
2007-12-12 22:02:00,110.445,110.45,110.36,110.36,999800003.0
2007-12-12 22:03:00,110.36,110.37,110.31,110.33,1212200003.0
2007-12-12 22:04:00,110.33,110.35,110.29,110.35,660200000.0
2007-12-12 22:05:00,110.345,110.355,110.31,110.31,797000000.0
2007-12-12 22:06:00,110.31,110.41,110.31,110.38,730699998.0
2007-12-12 22:07:00,110.38,110.39,110.355,110.39,569200000.0
2007-12-12 22:08:00,110.39,110.45,110.39,110.43,1038400000.0
2007-12-12 22:09:00,110.43,110.43,110.4,110.42,395400000.0
2007-12-12 22:10:00,110.43,110.43,110.39,110.39,607400000.0
2007-12-12 22:11:00,110.39,110.39,110.285,110.3,1061600000.0
2007-12-12 22:12:00,110.3,110.325,110.225,110.31,1153600000.0
2007-12-12 22:13:00,110.31,110.355,110.31,110.31,963599998.0
2007-12-12 22:14:00,110.31,110.32,110.26,110.27,911700003.0
2007-12-12 22:15:00,110.27,110.27,110.185,110.2,1038799999.0
2007-12-12 22:16:00,110.21,110.22,110.07,110.11,1119700000.0
2007-12-12 22:17:00,110.11,110.16,110.04,110.16,1227999993.0
2007-12-12 22:18:00,110.165,110.27,110.16,110.27,896600000.0
2007-12-12 22:19:00,110.27,110.325,110.26,110.295,1005899998.0
2007-12-12 22:20:00,110.295,110.35,110.295,110.32,871299998.0
2007-12-12 22:21:00,110.33,110.34,110.28,110.28,611599999.0
2007-12-12 22:22:00,110.28,110.34,110.28,110.34,817399997.0
2007-12-12 22:23:00,110.34,110.35,110.3,110.32,752400000.0
2007-12-12 22:24:00,110.31,110.33,110.24,110.26,924800000.0
2007-12-12 22:25:00,110.26,110.34,110.26,110.32,851600000.0
2007-12-12 22:26:00,110.32,110.34,110.27,110.32,592600000.0
2007-12-12 22:27:00,110.32,110.33,110.3,110.32,935399991.0
2007-12-12 22:28:00,110.33,110.41,110.32,110.4,571000000.0
2007-12-12 22:29:00,110.4,110.41,110.35,110.37,647200000.0
2007-12-12 22:30:00,110.37,110.41,110.36,110.36,970199997.0
2007-12-12 22:31:00,110.36,110.37,110.325,110.345,1168900012.0
2007-12-12 22:32:00,110.34,110.35,110.25,110.26,1342400001.0
2007-12-12 22:33:00,110.245,110.3,110.235,110.235,1040100001.0
2007-12-12 22:34:00,110.235,110.29,110.235,110.26,772100000.0
2007-12-12 22:35:00,110.26,110.28,110.21,110.22,1014200000.0
2007-12-12 22:36:00,110.23,110.23,110.16,110.165,753800000.0
2007-12-12 22:37:00,110.165,110.185,110.12,110.12,637600000.0
2007-12-12 22:38:00,110.11,110.16,110.1,110.14,687900002.0
2007-12-12 22:39:00,110.14,110.23,110.13,110.195,696700003.0
2007-12-12 22:40:00,110.19,110.26,110.18,110.245,875699997.0
2007-12-12 22:41:00,110.245,110.26,110.21,110.25,790699994.0
2007-12-12 22:42:00,110.25,110.28,110.23,110.24,853000003.0
2007-12-12 22:43:00,110.24,110.24,110.2,110.23,783100000.0
2007-12-12 22:44:00,110.23,110.26,110.22,110.235,628700000.0
2007-12-12 22:45:00,110.24,110.27,110.23,110.27,891300001.0
2007-12-12 22:46:00,110.26,110.32,110.26,110.3,893400000.0
2007-12-12 22:47:00,110.3,110.36,110.3,110.35,678200000.0
2007-12-12 22:48:00,110.34,110.48,110.33,110.48,981999989.0
2007-12-12 22:49:00,110.48,110.525,110.475,110.52,1079300000.0
2007-12-12 22:50:00,110.52,110.58,110.51,110.56,1078700002.0
2007-12-12 22:51:00,110.56,110.6,110.535,110.57,1127200000.0
2007-12-12 22:52:00,110.56,110.57,110.53,110.555,852000000.0
2007-12-12 22:53:00,110.555,110.56,110.47,110.5,1418200002.0
2007-12-12 22:54:00,110.5,110.53,110.47,110.53,463400000.0
2007-12-12 22:55:00,110.52,110.59,110.495,110.57,548800002.0
2007-12-12 22:56:00,110.58,110.645,110.56,110.62,809500002.0
2007-12-12 22:57:00,110.63,110.65,110.62,110.65,435900000.0
2007-12-12 22:58:00,110.65,110.66,110.62,110.65,378000000.0
2007-12-12 22:59:00,110.65,110.68,110.65,110.67,420800000.0
2007-12-12 23:00:00,110.68,110.7,110.665,110.7,283500000.0
2007-12-12 23:01:00,110.71,110.71,110.66,110.7,142100000.0
2007-12-12 23:02:00,110.7,110.7,110.655,110.67,86400000.0
2007-12-12 23:03:00,110.67,110.68,110.66,110.68,109900000.0
2007-12-12 23:04:00,110.68,110.69,110.68,110.68,31400000.0
2007-12-12 23:05:00,110.68,110.68,110.665,110.665,29400000.0
2007-12-12 23:06:00,110.68,110.72,110.68,110.7,209800000.0
2007-12-12 23:07:00,110.7,110.71,110.69,110.695,110800000.0
2007-12-12 23:08:00,110.7,110.72,110.7,110.71,61200000.0
2007-12-12 23:09:00,110.71,110.73,110.7,110.7,227200000.0
2007-12-12 23:10:00,110.7,110.71,110.7,110.71,131800000.0
2007-12-12 23:11:00,110.71,110.74,110.675,110.705,530900000.0
2007-12-12 23:12:00,110.71,110.71,110.665,110.7,174300000.0
2007-12-12 23:13:00,110.7,110.71,110.64,110.7,256000002.0
2007-12-12 23:14:00,110.7,110.73,110.69,110.71,194900000.0
2007-12-12 23:15:00,110.72,110.72,110.7,110.71,156700000.0
2007-12-12 23:16:00,110.71,110.72,110.71,110.72,179200000.0
2007-12-12 23:17:00,110.72,110.75,110.72,110.74,344399998.0
2007-12-12 23:18:00,110.735,110.75,110.735,110.74,102200000.0
2007-12-12 23:19:00,110.74,110.76,110.74,110.76,72800000.0
2007-12-12 23:20:00,110.76,110.77,110.74,110.74,141100000.0
2007-12-12 23:21:00,110.74,110.76,110.72,110.75,308500000.0
2007-12-12 23:22:00,110.75,110.775,110.75,110.775,284099997.0
2007-12-12 23:23:00,110.78,110.78,110.75,110.75,147200000.0
2007-12-12 23:24:00,110.75,110.75,110.715,110.72,440600000.0
2007-12-12 23:25:00,110.72,110.73,110.685,110.69,410800000.0
2007-12-12 23:26:00,110.69,110.69,110.67,110.67,124800000.0
2007-12-12 23:27:00,110.67,110.705,110.67,110.705,102900000.0
2007-12-12 23:28:00,110.705,110.705,110.695,110.7,91400000.0
2007-12-12 23:29:00,110.69,110.7,110.66,110.69,274400000.0
2007-12-12 23:30:00,110.69,110.71,110.68,110.71,399400000.0
2007-12-12 23:31:00,110.71,110.71,110.665,110.68,519600000.0
2007-12-12 23:32:00,110.68,110.71,110.66,110.7,429000000.0
2007-12-12 23:33:00,110.69,110.7,110.67,110.69,215299999.0
2007-12-12 23:34:00,110.69,110.69,110.66,110.69,240700000.0
2007-12-12 23:35:00,110.69,110.705,110.67,110.69,243000000.0
2007-12-12 23:36:00,110.69,110.72,110.69,110.72,70200000.0
2007-12-12 23:37:00,110.72,110.74,110.69,110.74,386000000.0
2007-12-12 23:38:00,110.74,110.765,110.72,110.75,468299996.0
2007-12-12 23:39:00,110.75,110.795,110.745,110.79,253800000.0
2007-12-12 23:40:00,110.79,110.82,110.785,110.82,359800000.0
2007-12-12 23:41:00,110.82,110.82,110.73,110.755,694900000.0
2007-12-12 23:42:00,110.75,110.75,110.74,110.745,134800000.0
2007-12-12 23:43:00,110.745,110.75,110.74,110.74,126600000.0
2007-12-12 23:44:00,110.74,110.75,110.74,110.74,56800000.0
2007-12-12 23:45:00,110.75,110.75,110.74,110.74,72800000.0
2007-12-12 23:46:00,110.74,110.76,110.74,110.74,111200000.0
2007-12-12 23:47:00,110.74,110.76,110.74,110.75,131200000.0
2007-12-12 23:48:00,110.75,110.76,110.74,110.75,333200000.0
2007-12-12 23:49:00,110.74,110.8,110.72,110.76,424000000.0
2007-12-12 23:50:00,110.76,110.81,110.76,110.78,334900000.0
2007-12-12 23:51:00,110.78,110.86,110.78,110.86,339000000.0
2007-12-12 23:52:00,110.86,110.86,110.825,110.84,200200000.0
2007-12-12 23:53:00,110.84,110.85,110.83,110.835,242600000.0
2007-12-12 23:54:00,110.835,110.86,110.83,110.845,97600000.0
2007-12-12 23:55:00,110.845,110.875,110.845,110.875,164200000.0
2007-12-12 23:56:00,110.875,110.875,110.85,110.85,150800000.0
2007-12-12 23:57:00,110.85,110.85,110.84,110.84,95100000.0
2007-12-12 23:58:00,110.84,110.84,110.8,110.82,130300000.0
2007-12-12 23:59:00,110.82,110.83,110.8,110.83,49300000.0
2007-12-13 00:00:00,110.73,110.78,110.73,110.78,32000000.0
2007-12-13 00:02:00,110.76,110.8,110.76,110.79,32000000.0
2007-12-13 00:03:00,110.8,110.81,110.75,110.81,32000000.0
2007-12-13 00:04:00,110.8,110.81,110.77,110.8,32000000.0
2007-12-13 00:05:00,110.81,110.82,110.77,110.82,32000000.0
2007-12-13 00:06:00,110.81,110.81,110.78,110.79,32000000.0
2007-12-13 00:07:00,110.76,110.76,110.76,110.76,32000000.0
2007-12-13 00:08:00,110.72,110.76,110.72,110.75,21600000.0
2007-12-13 00:09:00,110.76,110.76,110.72,110.76,21600000.0
2007-12-13 00:10:00,110.75,110.76,110.74,110.74,21600000.0
2007-12-13 00:11:00,110.73,110.74,110.69,110.72,21600000.0
2007-12-13 00:12:00,110.64,110.65,110.63,110.645,21600000.0
2007-12-13 00:13:00,110.65,110.66,110.64,110.64,60300000.0
2007-12-13 00:14:00,110.64,110.64,110.635,110.635,35600000.0
2007-12-13 00:15:00,110.655,110.68,110.655,110.66,82300000.0
2007-12-13 00:16:00,110.705,110.705,110.66,110.69,63700000.0
2007-12-13 00:17:00,110.69,110.795,110.69,110.795,197100000.0
2007-12-13 00:18:00,110.795,110.81,110.75,110.76,269300000.0
2007-12-13 00:19:00,110.76,110.815,110.76,110.8,169800000.0
2007-12-13 00:20:00,110.8,110.8,110.78,110.78,96500000.0
2007-12-13 00:21:00,110.8,110.8,110.75,110.75,96500000.0
2007-12-13 00:22:00,110.75,110.77,110.72,110.77,324400000.0
2007-12-13 00:23:00,110.795,110.81,110.755,110.805,280800000.0
2007-12-13 00:24:00,110.785,110.8,110.785,110.785,44800000.0
2007-12-13 00:25:00,110.785,110.785,110.74,110.74,84200000.0
2007-12-13 00:26:00,110.74,110.78,110.74,110.78,46400000.0
2007-12-13 00:27:00,110.775,110.775,110.74,110.745,52500000.0
2007-12-13 00:28:00,110.755,110.78,110.755,110.78,38000000.0
2007-12-13 00:29:00,110.78,110.82,110.775,110.805,175600000.0
2007-12-13 00:30:00,110.805,110.84,110.805,110.805,164800000.0
2007-12-13 00:31:00,110.805,110.82,110.785,110.82,133400000.0
2007-12-13 00:32:00,110.815,110.815,110.805,110.805,23200000.0
2007-12-13 00:33:00,110.805,110.805,110.785,110.795,52200000.0
2007-12-13 00:34:00,110.795,110.81,110.745,110.745,95500000.0
2007-12-13 00:35:00,110.8,110.835,110.765,110.81,289400000.0
2007-12-13 00:36:00,110.795,110.81,110.795,110.81,78300000.0
2007-12-13 00:37:00,110.81,110.81,110.8,110.8,116000000.0
2007-12-13 00:38:00,110.8,110.8,110.8,110.8,46400000.0
2007-12-13 00:39:00,110.8,110.8,110.8,110.8,29000000.0
2007-12-13 00:40:00,110.8,110.8,110.79,110.79,20700000.0
2007-12-13 00:41:00,110.8,110.8,110.695,110.695,129000000.0
2007-12-13 00:42:00,110.695,110.755,110.695,110.735,58200000.0
2007-12-13 00:43:00,110.74,110.745,110.735,110.745,40600000.0
2007-12-13 00:44:00,110.745,110.795,110.74,110.745,153200000.0
2007-12-13 00:45:00,110.785,110.785,110.78,110.78,104400000.0
2007-12-13 00:46:00,110.785,110.795,110.775,110.775,232000000.0
2007-12-13 00:47:00,110.775,110.805,110.745,110.79,207000000.0
2007-12-13 00:48:00,110.795,110.8,110.795,110.8,81200000.0
2007-12-13 00:49:00,110.8,110.81,110.775,110.81,83100000.0
2007-12-13 00:50:00,110.81,110.81,110.78,110.785,162400000.0
2007-12-13 00:51:00,110.785,110.785,110.745,110.75,96900000.0
2007-12-13 00:52:00,110.755,110.82,110.75,110.82,47600000.0
2007-12-13 00:53:00,110.82,110.82,110.77,110.805,131900000.0
2007-12-13 00:54:00,110.805,110.81,110.805,110.81,22100000.0
2007-12-13 00:55:00,110.81,110.815,110.805,110.81,71000000.0
2007-12-13 00:56:00,110.81,110.82,110.81,110.82,46400000.0
2007-12-13 00:57:00,110.82,110.82,110.755,110.76,107400000.0
2007-12-13 00:58:00,110.755,110.755,110.755,110.755,17400000.0
2007-12-13 00:59:00,110.76,110.795,110.76,110.775,87000000.0
2007-12-13 01:00:00,110.765,110.78,110.735,110.78,266800000.0
2007-12-13 01:01:00,110.78,110.8,110.78,110.795,63800000.0
2007-12-13 01:02:00,110.79,110.79,110.765,110.775,142800000.0
2007-12-13 01:03:00,110.775,110.8,110.76,110.8,89400000.0
2007-12-13 01:04:00,110.765,110.805,110.765,110.795,265500000.0
2007-12-13 01:05:00,110.795,110.81,110.785,110.81,315400000.0
2007-12-13 01:06:00,110.815,110.815,110.785,110.79,148800000.0
2007-12-13 01:07:00,110.79,110.79,110.745,110.75,329600000.0
2007-12-13 01:08:00,110.75,110.755,110.74,110.745,106100000.0
2007-12-13 01:09:00,110.745,110.76,110.74,110.76,168600000.0
2007-12-13 01:10:00,110.76,110.765,110.73,110.73,177200000.0
2007-12-13 01:11:00,110.73,110.73,110.665,110.715,815700001.0
2007-12-13 01:12:00,110.725,110.73,110.7,110.71,1494400002.0
2007-12-13 01:13:00,110.7,110.735,110.7,110.715,622000000.0
2007-12-13 01:14:00,110.715,110.72,110.715,110.72,40600000.0
2007-12-13 01:15:00,110.72,110.775,110.72,110.775,345000000.0
2007-12-13 01:16:00,110.775,110.795,110.725,110.78,493000000.0
2007-12-13 01:17:00,110.78,110.795,110.775,110.775,174300000.0
2007-12-13 01:18:00,110.775,110.785,110.77,110.775,226900000.0
2007-12-13 01:19:00,110.775,110.795,110.775,110.785,110200000.0
2007-12-13 01:20:00,110.775,110.8,110.775,110.785,139200000.0
2007-12-13 01:21:00,110.785,110.785,110.735,110.755,43600000.0
2007-12-13 01:22:00,110.755,110.785,110.755,110.775,15600000.0
2007-12-13 01:23:00,110.775,110.785,110.76,110.77,65400000.0
2007-12-13 01:24:00,110.755,110.785,110.755,110.775,16500000.0
2007-12-13 01:25:00,110.775,110.795,110.765,110.785,8500000.0
2007-12-13 01:26:00,110.785,110.785,110.73,110.765,231300000.0
2007-12-13 01:27:00,110.77,110.805,110.765,110.785,128300000.0
2007-12-13 01:28:00,110.795,110.795,110.755,110.775,90100000.0
2007-12-13 01:29:00,110.775,110.775,110.75,110.775,106000000.0
2007-12-13 01:30:00,110.775,110.78,110.775,110.78,46400000.0
2007-12-13 01:31:00,110.78,110.78,110.76,110.76,79800000.0
2007-12-13 01:32:00,110.76,110.78,110.75,110.75,137000000.0
2007-12-13 01:33:00,110.735,110.75,110.735,110.745,200400000.0
2007-12-13 01:34:00,110.75,110.765,110.735,110.765,199300000.0
2007-12-13 01:35:00,110.76,110.81,110.755,110.775,295600000.0
2007-12-13 01:36:00,110.795,110.795,110.76,110.79,117300000.0
2007-12-13 01:37:00,110.775,110.79,110.76,110.775,135699997.0
2007-12-13 01:38:00,110.765,110.785,110.76,110.78,132800000.0
2007-12-13 01:39:00,110.78,110.785,110.77,110.785,83800000.0
2007-12-13 01:40:00,110.785,110.785,110.775,110.775,92800000.0
2007-12-13 01:41:00,110.775,110.78,110.77,110.77,150800000.0
2007-12-13 01:42:00,110.77,110.775,110.765,110.77,75400000.0
2007-12-13 01:43:00,110.765,110.77,110.765,110.77,52200000.0
2007-12-13 01:44:00,110.77,110.795,110.765,110.77,328600000.0
2007-12-13 01:45:00,110.775,110.785,110.775,110.78,100200000.0
2007-12-13 01:46:00,110.785,110.785,110.76,110.785,113200000.0
2007-12-13 01:47:00,110.785,110.79,110.785,110.785,51200000.0
2007-12-13 01:48:00,110.79,110.79,110.77,110.785,77700000.0
2007-12-13 01:49:00,110.785,110.805,110.755,110.77,122000000.0
2007-12-13 01:50:00,110.77,110.775,110.76,110.77,126600000.0
2007-12-13 01:51:00,110.77,110.79,110.745,110.76,542100000.0
2007-12-13 01:52:00,110.76,110.785,110.75,110.78,318500000.0
2007-12-13 01:53:00,110.78,110.78,110.74,110.78,327000000.0
2007-12-13 01:54:00,110.78,110.78,110.725,110.725,231000000.0
2007-12-13 01:55:00,110.71,110.73,110.63,110.68,684000000.0
2007-12-13 01:56:00,110.685,110.74,110.685,110.715,430500000.0
2007-12-13 01:57:00,110.715,110.74,110.68,110.695,56500000.0
2007-12-13 01:58:00,110.695,110.72,110.695,110.72,45500000.0
2007-12-13 01:59:00,110.72,110.725,110.705,110.715,139000000.0
2007-12-13 02:00:00,110.715,110.725,110.665,110.67,145500000.0
2007-12-13 02:01:00,110.67,110.685,110.665,110.685,239800000.0
2007-12-13 02:02:00,110.675,110.68,110.62,110.645,449500000.0
2007-12-13 02:03:00,110.655,110.66,110.585,110.595,574300000.0
2007-12-13 02:04:00,110.595,110.62,110.585,110.585,42600000.0
2007-12-13 02:05:00,110.585,110.585,110.495,110.53,94700000.0
2007-12-13 02:06:00,110.52,110.535,110.51,110.525,44600000.0
2007-12-13 02:07:00,110.525,110.535,110.525,110.525,25400000.0
2007-12-13 02:08:00,110.525,110.535,110.495,110.52,122300000.0
2007-12-13 02:09:00,110.525,110.545,110.525,110.53,30700000.0
2007-12-13 02:10:00,110.53,110.55,110.525,110.545,95100000.0
2007-12-13 02:11:00,110.54,110.575,110.535,110.55,98900000.0
2007-12-13 02:12:00,110.545,110.565,110.545,110.565,65400000.0
2007-12-13 02:13:00,110.565,110.575,110.55,110.555,45900000.0
2007-12-13 02:14:00,110.555,110.56,110.525,110.555,328300000.0
2007-12-13 02:15:00,110.555,110.575,110.545,110.565,342200000.0
2007-12-13 02:16:00,110.57,110.57,110.505,110.55,198100000.0
2007-12-13 02:17:00,110.55,110.55,110.485,110.495,407700000.0
2007-12-13 02:18:00,110.495,110.54,110.48,110.52,404200000.0
2007-12-13 02:19:00,110.52,110.535,110.49,110.535,236200000.0
2007-12-13 02:20:00,110.49,110.54,110.48,110.535,198400000.0
2007-12-13 02:21:00,110.535,110.565,110.505,110.535,636299999.0
2007-12-13 02:22:00,110.525,110.535,110.505,110.51,510000001.0
2007-12-13 02:23:00,110.51,110.51,110.47,110.48,356300000.0
2007-12-13 02:24:00,110.485,110.485,110.48,110.485,24700000.0
2007-12-13 02:25:00,110.485,110.495,110.465,110.465,94800000.0
2007-12-13 02:26:00,110.47,110.475,110.465,110.47,7300000.0
2007-12-13 02:27:00,110.465,110.48,110.455,110.46,71500000.0
2007-12-13 02:28:00,110.465,110.485,110.465,110.485,8800000.0
2007-12-13 02:29:00,110.49,110.495,110.47,110.48,26100000.0
2007-12-13 02:30:00,110.48,110.535,110.48,110.535,23200000.0
2007-12-13 02:31:00,110.535,110.555,110.53,110.545,179600000.0
2007-12-13 02:32:00,110.54,110.555,110.53,110.545,194800000.0
2007-12-13 02:33:00,110.55,110.565,110.545,110.565,105200000.0
2007-12-13 02:34:00,110.575,110.58,110.56,110.57,14100000.0
2007-12-13 02:35:00,110.565,110.57,110.54,110.545,51700000.0
2007-12-13 02:36:00,110.555,110.58,110.555,110.565,33700000.0
2007-12-13 02:37:00,110.56,110.57,110.555,110.555,15400000.0
2007-12-13 02:38:00,110.555,110.555,110.54,110.54,3100000.0
2007-12-13 02:39:00,110.54,110.545,110.515,110.52,53200000.0
2007-12-13 02:40:00,110.515,110.515,110.495,110.505,12900000.0
2007-12-13 02:41:00,110.505,110.52,110.495,110.51,6500000.0
2007-12-13 02:42:00,110.52,110.52,110.5,110.52,23400000.0
2007-12-13 02:43:00,110.52,110.54,110.505,110.505,55000000.0
2007-12-13 02:44:00,110.51,110.51,110.5,110.505,87000000.0
2007-12-13 02:45:00,110.5,110.52,110.495,110.515,295400000.0
2007-12-13 02:46:00,110.51,110.515,110.5,110.5,157500000.0
2007-12-13 02:47:00,110.5,110.5,110.485,110.49,28600000.0
2007-12-13 02:48:00,110.49,110.505,110.49,110.495,65700000.0
2007-12-13 02:49:00,110.495,110.51,110.44,110.46,565299999.0
2007-12-13 02:50:00,110.46,110.485,110.45,110.475,276300000.0
2007-12-13 02:51:00,110.475,110.49,110.465,110.485,137700000.0
2007-12-13 02:52:00,110.49,110.49,110.47,110.485,190200000.0
2007-12-13 02:53:00,110.485,110.505,110.48,110.5,75600000.0
2007-12-13 02:54:00,110.5,110.5,110.455,110.46,294800000.0
2007-12-13 02:55:00,110.455,110.505,110.455,110.48,616900000.0
2007-12-13 02:56:00,110.48,110.515,110.465,110.495,371000000.0
2007-12-13 02:57:00,110.495,110.525,110.485,110.515,193000000.0
2007-12-13 02:58:00,110.505,110.51,110.495,110.495,72700000.0
2007-12-13 02:59:00,110.495,110.505,110.48,110.48,87200000.0
2007-12-13 03:00:00,110.49,110.5,110.47,110.485,73600000.0
2007-12-13 03:01:00,110.485,110.5,110.42,110.42,277300000.0
2007-12-13 03:02:00,110.42,110.455,110.42,110.45,255400000.0
2007-12-13 03:03:00,110.45,110.45,110.435,110.435,224600000.0
2007-12-13 03:04:00,110.435,110.455,110.43,110.45,181000000.0
2007-12-13 03:05:00,110.45,110.45,110.44,110.445,80000000.0
2007-12-13 03:06:00,110.445,110.45,110.445,110.445,30200000.0
2007-12-13 03:07:00,110.44,110.455,110.44,110.44,30700000.0
2007-12-13 03:08:00,110.45,110.46,110.44,110.45,142400000.0
2007-12-13 03:09:00,110.45,110.455,110.435,110.455,220500004.0
2007-12-13 03:10:00,110.455,110.505,110.455,110.505,219900000.0
2007-12-13 03:11:00,110.505,110.565,110.495,110.56,70800000.0
2007-12-13 03:12:00,110.56,110.62,110.555,110.565,193900000.0
2007-12-13 03:13:00,110.57,110.575,110.545,110.575,245300000.0
2007-12-13 03:14:00,110.57,110.585,110.56,110.575,469200000.0
2007-12-13 03:15:00,110.575,110.605,110.565,110.575,267100000.0
2007-12-13 03:16:00,110.58,110.615,110.58,110.605,383600000.0
2007-12-13 03:17:00,110.605,110.62,110.6,110.6,147100000.0
2007-12-13 03:18:00,110.6,110.605,110.585,110.585,110200000.0
2007-12-13 03:19:00,110.59,110.59,110.55,110.55,526900000.0
2007-12-13 03:20:00,110.55,110.55,110.525,110.525,360900000.0
2007-12-13 03:21:00,110.525,110.525,110.51,110.51,279000000.0
2007-12-13 03:22:00,110.51,110.525,110.49,110.49,273400000.0
2007-12-13 03:23:00,110.495,110.515,110.495,110.505,51700000.0
2007-12-13 03:24:00,110.505,110.505,110.485,110.485,54700000.0
2007-12-13 03:25:00,110.495,110.51,110.475,110.48,62100000.0
2007-12-13 03:26:00,110.48,110.5,110.475,110.48,39100000.0
2007-12-13 03:27:00,110.485,110.52,110.48,110.48,38800000.0
2007-12-13 03:28:00,110.48,110.495,110.48,110.495,15100000.0
2007-12-13 03:29:00,110.495,110.495,110.48,110.48,8600000.0
2007-12-13 03:30:00,110.48,110.505,110.48,110.5,28100000.0
2007-12-13 03:31:00,110.495,110.495,110.49,110.495,1500000.0
2007-12-13 03:32:00,110.495,110.495,110.49,110.49,73700000.0
2007-12-13 03:33:00,110.49,110.51,110.49,110.505,18900000.0
2007-12-13 03:34:00,110.5,110.515,110.5,110.505,74300000.0
2007-12-13 03:35:00,110.505,110.51,110.505,110.505,1100000.0
2007-12-13 03:36:00,110.49,110.515,110.49,110.515,36699998.0
2007-12-13 03:37:00,110.51,110.51,110.51,110.51,26200000.0
2007-12-13 03:38:00,110.505,110.515,110.505,110.51,18400000.0
2007-12-13 03:39:00,110.505,110.505,110.49,110.49,3100000.0
2007-12-13 03:40:00,110.49,110.495,110.48,110.49,33900000.0
2007-12-13 03:41:00,110.49,110.49,110.47,110.48,157300000.0
2007-12-13 03:42:00,110.48,110.48,110.48,110.48,28000000.0
2007-12-13 03:43:00,110.44,110.44,110.41,110.41,25700000.0
2007-12-13 03:44:00,110.485,110.485,110.455,110.465,25700000.0
2007-12-13 03:45:00,110.465,110.485,110.46,110.47,71900000.0
2007-12-13 03:46:00,110.475,110.475,110.45,110.46,49400000.0
2007-12-13 03:47:00,110.465,110.475,110.455,110.46,42400000.0
2007-12-13 03:48:00,110.465,110.465,110.46,110.46,2600000.0
2007-12-13 03:49:00,110.46,110.48,110.46,110.46,103400000.0
2007-12-13 03:50:00,110.465,110.465,110.43,110.445,89900000.0
2007-12-13 03:51:00,110.445,110.445,110.435,110.44,28100000.0
2007-12-13 03:52:00,110.445,110.455,110.445,110.45,15500000.0
2007-12-13 03:53:00,110.45,110.45,110.41,110.42,86100000.0
2007-12-13 03:54:00,110.42,110.42,110.405,110.405,41300000.0
2007-12-13 03:55:00,110.405,110.405,110.39,110.4,23000000.0
2007-12-13 03:56:00,110.405,110.41,110.395,110.41,36200000.0
2007-12-13 03:57:00,110.41,110.42,110.41,110.41,1000000.0
2007-12-13 03:58:00,110.41,110.415,110.39,110.4,6300000.0
2007-12-13 03:59:00,110.4,110.4,110.375,110.38,25400000.0
2007-12-13 04:00:00,110.38,110.4,110.38,110.39,7000000.0
2007-12-13 04:01:00,110.39,110.395,110.38,110.39,25100000.0
2007-12-13 04:02:00,110.395,110.4,110.38,110.39,12100000.0
2007-12-13 04:03:00,110.39,110.395,110.375,110.395,8000000.0
2007-12-13 04:04:00,110.39,110.4,110.385,110.4,9600000.0
2007-12-13 04:05:00,110.4,110.4,110.375,110.39,13700000.0
2007-12-13 04:06:00,110.39,110.395,110.38,110.39,35300000.0
2007-12-13 04:07:00,110.385,110.4,110.385,110.39,10400000.0
2007-12-13 04:08:00,110.38,110.39,110.375,110.39,4600000.0
2007-12-13 04:09:00,110.395,110.395,110.385,110.385,4400000.0
2007-12-13 04:10:00,110.385,110.39,110.355,110.37,33300000.0
2007-12-13 04:11:00,110.37,110.37,110.35,110.36,5100000.0
2007-12-13 04:12:00,110.36,110.36,110.325,110.345,26100000.0
2007-12-13 04:13:00,110.345,110.36,110.345,110.355,4900000.0
2007-12-13 04:14:00,110.355,110.375,110.355,110.365,5300000.0
2007-12-13 04:15:00,110.365,110.405,110.365,110.385,9100000.0
2007-12-13 04:16:00,110.385,110.395,110.36,110.36,90800000.0
2007-12-13 04:17:00,110.36,110.375,110.36,110.375,3300000.0
2007-12-13 04:18:00,110.375,110.405,110.375,110.39,35800000.0
2007-12-13 04:19:00,110.385,110.41,110.385,110.41,35800000.0
2007-12-13 04:20:00,110.41,110.44,110.41,110.43,6800000.0
2007-12-13 04:21:00,110.43,110.445,110.43,110.44,8600000.0
2007-12-13 04:22:00,110.445,110.46,110.435,110.44,6400000.0
2007-12-13 04:23:00,110.44,110.46,110.43,110.46,72600000.0
2007-12-13 04:24:00,110.46,110.465,110.42,110.42,352200000.0
2007-12-13 04:25:00,110.42,110.455,110.415,110.425,204500000.0
2007-12-13 04:26:00,110.425,110.435,110.415,110.425,88800000.0
2007-12-13 04:27:00,110.425,110.465,110.425,110.45,229200000.0
2007-12-13 04:28:00,110.45,110.46,110.44,110.45,754000000.0
2007-12-13 04:29:00,110.45,110.455,110.445,110.45,197200000.0
2007-12-13 04:30:00,110.45,110.515,110.445,110.49,586500000.0
2007-12-13 04:31:00,110.49,110.505,110.475,110.475,39100000.0
2007-12-13 04:32:00,110.48,110.48,110.46,110.47,19500000.0
2007-12-13 04:33:00,110.47,110.47,110.465,110.465,1100000.0
2007-12-13 04:34:00,110.465,110.49,110.45,110.46,224400000.0
2007-12-13 04:35:00,110.46,110.465,110.43,110.455,427500000.0
2007-12-13 04:36:00,110.465,110.495,110.465,110.485,371200000.0
2007-12-13 04:37:00,110.48,110.49,110.445,110.475,451000002.0
2007-12-13 04:38:00,110.475,110.475,110.46,110.475,114700000.0
2007-12-13 04:39:00,110.475,110.49,110.465,110.49,34300000.0
2007-12-13 04:40:00,110.49,110.49,110.45,110.475,165600000.0
2007-12-13 04:41:00,110.48,110.48,110.445,110.445,174200000.0
2007-12-13 04:42:00,110.445,110.46,110.425,110.435,150400000.0
2007-12-13 04:43:00,110.435,110.44,110.415,110.43,59900000.0
2007-12-13 04:44:00,110.435,110.445,110.425,110.44,16200000.0
2007-12-13 04:45:00,110.44,110.445,110.425,110.43,85500000.0
2007-12-13 04:46:00,110.465,110.47,110.435,110.46,22200000.0
2007-12-13 04:47:00,110.46,110.465,110.435,110.44,99900000.0
2007-12-13 04:48:00,110.445,110.51,110.44,110.51,37000000.0
2007-12-13 04:49:00,110.505,110.545,110.505,110.515,239200000.0
2007-12-13 04:50:00,110.52,110.52,110.485,110.5,40700000.0
2007-12-13 04:51:00,110.505,110.505,110.5,110.505,37900000.0
2007-12-13 04:52:00,110.505,110.515,110.49,110.5,29800000.0
2007-12-13 04:53:00,110.5,110.505,110.495,110.495,11000000.0
2007-12-13 04:54:00,110.495,110.5,110.465,110.47,98800000.0
2007-12-13 04:55:00,110.47,110.475,110.465,110.465,59900000.0
2007-12-13 04:56:00,110.465,110.475,110.465,110.47,5600000.0
2007-12-13 04:57:00,110.47,110.495,110.47,110.495,28600000.0
2007-12-13 04:58:00,110.495,110.495,110.455,110.46,115000000.0
2007-12-13 04:59:00,110.455,110.465,110.455,110.465,49800000.0
2007-12-13 05:00:00,110.47,110.475,110.46,110.475,177400000.0
2007-12-13 05:01:00,110.48,110.505,110.475,110.505,54000000.0
2007-12-13 05:02:00,110.505,110.54,110.495,110.54,23800000.0
2007-12-13 05:03:00,110.565,110.565,110.535,110.545,18700000.0
2007-12-13 05:04:00,110.545,110.555,110.525,110.535,77200001.0
2007-12-13 05:05:00,110.535,110.545,110.535,110.54,1000000.0
2007-12-13 05:06:00,110.54,110.54,110.535,110.535,13400000.0
2007-12-13 05:07:00,110.53,110.54,110.53,110.535,39400000.0
2007-12-13 05:08:00,110.535,110.54,110.52,110.54,43900000.0
2007-12-13 05:09:00,110.54,110.54,110.53,110.53,35400000.0
2007-12-13 05:10:00,110.53,110.55,110.53,110.535,35300000.0
2007-12-13 05:11:00,110.54,110.55,110.535,110.54,14200000.0
2007-12-13 05:12:00,110.54,110.54,110.53,110.53,43700000.0
2007-12-13 05:13:00,110.53,110.53,110.525,110.53,20200000.0
2007-12-13 05:14:00,110.535,110.54,110.515,110.52,45400000.0
2007-12-13 05:15:00,110.52,110.525,110.505,110.505,30100000.0
2007-12-13 05:16:00,110.505,110.52,110.505,110.52,59500000.0
2007-12-13 05:17:00,110.515,110.52,110.51,110.52,12200000.0
2007-12-13 05:18:00,110.52,110.52,110.51,110.515,25600000.0
2007-12-13 05:19:00,110.515,110.52,110.515,110.515,16900000.0
2007-12-13 05:20:00,110.515,110.52,110.51,110.51,14800000.0
2007-12-13 05:21:00,110.51,110.51,110.51,110.51,30800000.0
2007-12-13 05:22:00,110.51,110.51,110.495,110.5,34700000.0
2007-12-13 05:23:00,110.5,110.505,110.495,110.505,42800000.0
2007-12-13 05:24:00,110.505,110.51,110.495,110.51,26300000.0
2007-12-13 05:25:00,110.51,110.51,110.5,110.505,31100000.0
2007-12-13 05:26:00,110.51,110.53,110.51,110.53,2300000.0
2007-12-13 05:27:00,110.525,110.535,110.525,110.535,2700000.0
2007-12-13 05:28:00,110.535,110.55,110.53,110.545,21100000.0
2007-12-13 05:29:00,110.545,110.55,110.545,110.55,27900000.0
2007-12-13 05:30:00,110.55,110.59,110.54,110.58,67400000.0
2007-12-13 05:31:00,110.58,110.605,110.57,110.585,40400000.0
2007-12-13 05:32:00,110.585,110.59,110.565,110.59,94200000.0
2007-12-13 05:33:00,110.585,110.595,110.575,110.595,21900000.0
2007-12-13 05:34:00,110.595,110.595,110.535,110.54,53000000.0
2007-12-13 05:35:00,110.535,110.545,110.53,110.53,98700000.0
2007-12-13 05:36:00,110.53,110.575,110.515,110.515,166200000.0
2007-12-13 05:37:00,110.51,110.545,110.5,110.525,369700000.0
2007-12-13 05:38:00,110.54,110.55,110.515,110.535,442600000.0
2007-12-13 05:39:00,110.545,110.565,110.535,110.565,73500000.0
2007-12-13 05:40:00,110.56,110.56,110.55,110.555,203000000.0
2007-12-13 05:41:00,110.545,110.56,110.535,110.54,156200000.0
2007-12-13 05:42:00,110.54,110.595,110.53,110.585,242600000.0
2007-12-13 05:43:00,110.585,110.585,110.555,110.555,242600000.0
2007-12-13 05:44:00,110.56,110.56,110.525,110.54,394400000.0
2007-12-13 05:45:00,110.535,110.595,110.535,110.59,263800000.0
2007-12-13 05:46:00,110.595,110.61,110.585,110.59,85000000.0
2007-12-13 05:47:00,110.595,110.635,110.595,110.635,14400000.0
2007-12-13 05:48:00,110.635,110.64,110.625,110.63,3400000.0
2007-12-13 05:49:00,110.63,110.635,110.625,110.63,6900000.0
2007-12-13 05:50:00,110.63,110.64,110.63,110.64,3200000.0
2007-12-13 05:51:00,110.64,110.65,110.64,110.64,6600000.0
2007-12-13 05:52:00,110.635,110.645,110.63,110.64,6900000.0
2007-12-13 05:53:00,110.65,110.71,110.65,110.695,62100000.0
2007-12-13 05:54:00,110.695,110.695,110.69,110.69,52500000.0
2007-12-13 05:55:00,110.69,110.69,110.68,110.685,32700000.0
2007-12-13 05:56:00,110.69,110.69,110.68,110.685,87500000.0
2007-12-13 05:57:00,110.685,110.7,110.675,110.7,78700000.0
2007-12-13 05:58:00,110.7,110.71,110.7,110.7,60000000.0
2007-12-13 05:59:00,110.7,110.7,110.685,110.69,70600000.0
2007-12-13 06:00:00,110.69,110.69,110.685,110.685,12800000.0
2007-12-13 06:01:00,110.685,110.685,110.685,110.685,52200000.0
2007-12-13 06:02:00,110.69,110.695,110.645,110.67,237900000.0
2007-12-13 06:03:00,110.67,110.67,110.66,110.66,2900000.0
2007-12-13 06:04:00,110.655,110.665,110.65,110.65,5800000.0
2007-12-13 06:05:00,110.65,110.655,110.63,110.65,9700000.0
2007-12-13 06:06:00,110.65,110.665,110.65,110.655,7400000.0
2007-12-13 06:07:00,110.66,110.67,110.66,110.66,2000000.0
2007-12-13 06:08:00,110.66,110.66,110.645,110.65,4700000.0
2007-12-13 06:09:00,110.65,110.65,110.635,110.635,17800000.0
2007-12-13 06:10:00,110.64,110.64,110.615,110.63,21600000.0
2007-12-13 06:11:00,110.635,110.645,110.63,110.635,34600000.0
2007-12-13 06:12:00,110.635,110.645,110.63,110.635,2300000.0
2007-12-13 06:13:00,110.635,110.64,110.635,110.64,1900000.0
2007-12-13 06:14:00,110.64,110.64,110.64,110.64,2500000.0
2007-12-13 06:15:00,110.65,110.65,110.64,110.64,9300000.0
2007-12-13 06:16:00,110.645,110.65,110.64,110.65,1000000.0
2007-12-13 06:17:00,110.65,110.65,110.64,110.64,1200000.0
2007-12-13 06:18:00,110.64,110.645,110.63,110.64,18900000.0
2007-12-13 06:19:00,110.64,110.65,110.635,110.64,7100000.0
2007-12-13 06:20:00,110.64,110.65,110.63,110.64,41500000.0
2007-12-13 06:21:00,110.645,110.655,110.635,110.65,3300000.0
2007-12-13 06:22:00,110.65,110.65,110.635,110.645,6700000.0
2007-12-13 06:23:00,110.64,110.65,110.64,110.65,4900000.0
2007-12-13 06:24:00,110.65,110.665,110.64,110.64,8500000.0
2007-12-13 06:25:00,110.64,110.64,110.595,110.61,272300000.0
2007-12-13 06:26:00,110.605,110.62,110.605,110.61,320900000.0
2007-12-13 06:27:00,110.61,110.64,110.61,110.635,281300000.0
2007-12-13 06:28:00,110.64,110.645,110.625,110.645,334500000.0
2007-12-13 06:29:00,110.645,110.67,110.645,110.66,171400000.0
2007-12-13 06:30:00,110.66,110.67,110.66,110.67,116000000.0
2007-12-13 06:31:00,110.675,110.675,110.64,110.655,336100000.0
2007-12-13 06:32:00,110.655,110.665,110.63,110.655,158400000.0
2007-12-13 06:33:00,110.66,110.665,110.655,110.66,1900000.0
2007-12-13 06:34:00,110.655,110.665,110.645,110.645,5400000.0
2007-12-13 06:35:00,110.64,110.645,110.63,110.645,21200000.0
2007-12-13 06:36:00,110.64,110.645,110.625,110.635,6100000.0
2007-12-13 06:37:00,110.635,110.64,110.615,110.615,6900000.0
2007-12-13 06:38:00,110.62,110.625,110.61,110.625,1500000.0
2007-12-13 06:39:00,110.625,110.625,110.615,110.615,34900000.0
2007-12-13 06:40:00,110.615,110.64,110.615,110.635,13600000.0
2007-12-13 06:41:00,110.63,110.63,110.62,110.625,13200000.0
2007-12-13 06:42:00,110.625,110.63,110.625,110.625,900000.0
2007-12-13 06:43:00,110.625,110.635,110.615,110.625,12900000.0
2007-12-13 06:44:00,110.625,110.625,110.61,110.61,1700000.0
2007-12-13 06:45:00,110.61,110.615,110.6,110.6,7100000.0
2007-12-13 06:46:00,110.615,110.615,110.605,110.605,12100000.0
2007-12-13 06:47:00,110.605,110.615,110.6,110.615,38300000.0
2007-12-13 06:48:00,110.605,110.615,110.605,110.615,46400000.0
2007-12-13 06:49:00,110.615,110.615,110.585,110.605,38400000.0
2007-12-13 06:50:00,110.605,110.605,110.585,110.595,9100000.0
2007-12-13 06:51:00,110.595,110.6,110.585,110.59,11800000.0
2007-12-13 06:52:00,110.585,110.595,110.58,110.585,4400000.0
2007-12-13 06:53:00,110.59,110.595,110.565,110.565,16100000.0
2007-12-13 06:54:00,110.57,110.6,110.565,110.59,162699999.0
2007-12-13 06:55:00,110.59,110.6,110.55,110.55,132800000.0
2007-12-13 06:56:00,110.55,110.57,110.53,110.555,291300000.0
2007-12-13 06:57:00,110.555,110.555,110.525,110.53,47400000.0
2007-12-13 06:58:00,110.53,110.53,110.495,110.505,41500000.0
2007-12-13 06:59:00,110.505,110.52,110.495,110.51,42700000.0
2007-12-13 07:00:00,110.51,110.52,110.505,110.505,6400000.0
2007-12-13 07:01:00,110.51,110.515,110.51,110.51,1100000.0
2007-12-13 07:02:00,110.51,110.51,110.5,110.51,18900000.0
2007-12-13 07:03:00,110.51,110.52,110.455,110.455,103000000.0
2007-12-13 07:04:00,110.47,110.485,110.47,110.48,194200000.0
2007-12-13 07:05:00,110.445,110.48,110.445,110.465,177300000.0
2007-12-13 07:06:00,110.47,110.48,110.455,110.47,103400000.0
2007-12-13 07:07:00,110.48,110.48,110.455,110.455,191400000.0
2007-12-13 07:08:00,110.455,110.465,110.445,110.45,181700000.0
2007-12-13 07:09:00,110.45,110.48,110.45,110.48,137300000.0
2007-12-13 07:10:00,110.48,110.49,110.475,110.475,133600000.0
2007-12-13 07:11:00,110.48,110.5,110.48,110.485,304500000.0
2007-12-13 07:12:00,110.485,110.495,110.48,110.485,170800000.0
2007-12-13 07:13:00,110.485,110.495,110.465,110.475,166700000.0
2007-12-13 07:14:00,110.475,110.475,110.465,110.475,28100000.0
2007-12-13 07:15:00,110.475,110.48,110.46,110.475,30200000.0
2007-12-13 07:16:00,110.475,110.475,110.445,110.465,49400000.0
2007-12-13 07:17:00,110.465,110.53,110.455,110.515,96700000.0
2007-12-13 07:18:00,110.515,110.515,110.45,110.455,229400000.0
2007-12-13 07:19:00,110.46,110.495,110.45,110.495,133500000.0
2007-12-13 07:20:00,110.495,110.495,110.465,110.475,145000000.0
2007-12-13 07:21:00,110.48,110.505,110.455,110.455,157700000.0
2007-12-13 07:22:00,110.445,110.445,110.43,110.44,26100000.0
2007-12-13 07:23:00,110.435,110.44,110.43,110.43,3100000.0
2007-12-13 07:24:00,110.43,110.445,110.42,110.42,62500000.0
2007-12-13 07:25:00,110.42,110.42,110.39,110.405,69900000.0
2007-12-13 07:26:00,110.405,110.415,110.36,110.37,283400000.0
2007-12-13 07:27:00,110.37,110.38,110.355,110.38,238800000.0
2007-12-13 07:28:00,110.38,110.38,110.365,110.38,121800000.0
2007-12-13 07:29:00,110.38,110.385,110.375,110.385,136400000.0
2007-12-13 07:30:00,110.375,110.38,110.375,110.38,147200000.0
2007-12-13 07:31:00,110.38,110.385,110.37,110.38,141100000.0
2007-12-13 07:32:00,110.38,110.38,110.335,110.335,372800000.0
2007-12-13 07:33:00,110.335,110.42,110.335,110.385,390200000.0
2007-12-13 07:34:00,110.385,110.425,110.355,110.4,242799998.0
2007-12-13 07:35:00,110.4,110.41,110.37,110.38,342700000.0
2007-12-13 07:36:00,110.37,110.39,110.365,110.365,416200000.0
2007-12-13 07:37:00,110.365,110.37,110.345,110.355,435200000.0
2007-12-13 07:38:00,110.355,110.355,110.3,110.31,345500000.0
2007-12-13 07:39:00,110.31,110.315,110.285,110.315,328600000.0
2007-12-13 07:40:00,110.315,110.315,110.3,110.31,331900000.0
2007-12-13 07:41:00,110.31,110.315,110.295,110.305,354800000.0
2007-12-13 07:42:00,110.305,110.31,110.255,110.255,357800000.0
2007-12-13 07:43:00,110.255,110.305,110.255,110.3,312000000.0
2007-12-13 07:44:00,110.3,110.325,110.29,110.325,337100000.0
2007-12-13 07:45:00,110.325,110.335,110.305,110.315,431700000.0
2007-12-13 07:46:00,110.325,110.375,110.32,110.37,377700000.0
2007-12-13 07:47:00,110.37,110.38,110.355,110.38,389600000.0
2007-12-13 07:48:00,110.375,110.4,110.375,110.375,145400000.0
2007-12-13 07:49:00,110.375,110.375,110.345,110.345,237000000.0
2007-12-13 07:50:00,110.345,110.355,110.335,110.34,77900000.0
2007-12-13 07:51:00,110.34,110.36,110.34,110.345,12900000.0
2007-12-13 07:52:00,110.345,110.35,110.32,110.325,54300000.0
2007-12-13 07:53:00,110.325,110.335,110.315,110.33,23600000.0
2007-12-13 07:54:00,110.33,110.345,110.315,110.325,88600000.0
2007-12-13 07:55:00,110.325,110.33,110.295,110.295,114900000.0
2007-12-13 07:56:00,110.305,110.31,110.265,110.28,117200000.0
2007-12-13 07:57:00,110.28,110.32,110.265,110.315,145300000.0
2007-12-13 07:58:00,110.32,110.34,110.28,110.285,393700000.0
2007-12-13 07:59:00,110.285,110.3,110.27,110.295,445900000.0
2007-12-13 08:00:00,110.295,110.355,110.295,110.305,620300000.0
2007-12-13 08:01:00,110.305,110.325,110.305,110.305,341600000.0
2007-12-13 08:02:00,110.305,110.325,110.285,110.3,275300000.0
2007-12-13 08:03:00,110.305,110.305,110.275,110.29,46500000.0
2007-12-13 08:04:00,110.29,110.345,110.28,110.295,131400000.0
2007-12-13 08:05:00,110.295,110.325,110.295,110.32,250000000.0
2007-12-13 08:06:00,110.32,110.35,110.32,110.345,330600000.0
2007-12-13 08:07:00,110.345,110.345,110.315,110.335,112800000.0
2007-12-13 08:08:00,110.325,110.345,110.32,110.335,56600000.0
2007-12-13 08:09:00,110.33,110.34,110.305,110.305,39900000.0
2007-12-13 08:10:00,110.305,110.385,110.305,110.375,20300000.0
2007-12-13 08:11:00,110.375,110.375,110.355,110.355,26900000.0
2007-12-13 08:12:00,110.355,110.4,110.335,110.37,262900000.0
2007-12-13 08:13:00,110.37,110.38,110.34,110.345,265300000.0
2007-12-13 08:14:00,110.345,110.345,110.33,110.33,302100000.0
2007-12-13 08:15:00,110.33,110.365,110.33,110.35,205200000.0
2007-12-13 08:16:00,110.355,110.38,110.335,110.365,743999993.0
2007-12-13 08:17:00,110.37,110.38,110.355,110.355,22700000.0
2007-12-13 08:18:00,110.365,110.38,110.36,110.37,2600000.0
2007-12-13 08:19:00,110.37,110.37,110.33,110.33,166600000.0
2007-12-13 08:20:00,110.33,110.33,110.305,110.325,191800003.0
2007-12-13 08:21:00,110.325,110.375,110.32,110.34,129700000.0
2007-12-13 08:22:00,110.34,110.375,110.325,110.37,191300000.0
2007-12-13 08:23:00,110.37,110.42,110.35,110.35,55800000.0
2007-12-13 08:24:00,110.35,110.37,110.35,110.36,179800000.0
2007-12-13 08:25:00,110.365,110.415,110.345,110.37,485099997.0
2007-12-13 08:26:00,110.37,110.37,110.355,110.355,274500000.0
2007-12-13 08:27:00,110.355,110.355,110.32,110.32,357000000.0
2007-12-13 08:28:00,110.34,110.385,110.34,110.385,215600000.0
2007-12-13 08:29:00,110.385,110.385,110.355,110.37,466500000.0
2007-12-13 08:30:00,110.37,110.37,110.335,110.335,551200001.0
2007-12-13 08:31:00,110.345,110.36,110.335,110.36,466800007.0
2007-12-13 08:32:00,110.365,110.365,110.34,110.355,326300000.0
2007-12-13 08:33:00,110.355,110.375,110.355,110.375,190700000.0
2007-12-13 08:34:00,110.375,110.39,110.37,110.38,156600000.0
2007-12-13 08:35:00,110.375,110.39,110.375,110.39,228700000.0
2007-12-13 08:36:00,110.39,110.395,110.37,110.385,130200000.0
2007-12-13 08:37:00,110.385,110.385,110.355,110.37,140900000.0
2007-12-13 08:38:00,110.365,110.395,110.365,110.385,68000000.0
2007-12-13 08:39:00,110.385,110.395,110.375,110.385,101700000.0
2007-12-13 08:40:00,110.385,110.395,110.36,110.375,103100000.0
2007-12-13 08:41:00,110.375,110.375,110.36,110.36,60000000.0
2007-12-13 08:42:00,110.365,110.37,110.365,110.365,45900000.0
2007-12-13 08:43:00,110.365,110.375,110.355,110.365,73300000.0
2007-12-13 08:44:00,110.365,110.365,110.35,110.355,197000000.0
2007-12-13 08:45:00,110.355,110.36,110.355,110.36,3000000.0
2007-12-13 08:46:00,110.36,110.365,110.35,110.355,43300000.0
2007-12-13 08:47:00,110.355,110.395,110.35,110.36,247500000.0
2007-12-13 08:48:00,110.355,110.355,110.345,110.35,95100000.0
2007-12-13 08:49:00,110.35,110.355,110.315,110.345,357400000.0
2007-12-13 08:50:00,110.335,110.365,110.335,110.345,528500000.0
2007-12-13 08:51:00,110.355,110.355,110.335,110.345,281400000.0
2007-12-13 08:52:00,110.345,110.4,110.325,110.365,197000000.0
2007-12-13 08:53:00,110.335,110.365,110.315,110.335,402700000.0
2007-12-13 08:54:00,110.335,110.35,110.315,110.335,313600003.0
2007-12-13 08:55:00,110.345,110.355,110.33,110.335,179800000.0
2007-12-13 08:56:00,110.335,110.355,110.335,110.355,87200000.0
2007-12-13 08:57:00,110.35,110.35,110.35,110.35,34100000.0
2007-12-13 08:58:00,110.35,110.365,110.345,110.345,69500000.0
2007-12-13 08:59:00,110.345,110.355,110.31,110.345,138200000.0
2007-12-13 09:00:00,110.35,110.385,110.33,110.385,171800000.0
2007-12-13 09:01:00,110.385,110.385,110.355,110.355,72300000.0
2007-12-13 09:02:00,110.355,110.355,110.225,110.24,420000000.0
2007-12-13 09:03:00,110.235,110.25,110.205,110.235,779700003.0
2007-12-13 09:04:00,110.235,110.3,110.235,110.295,553400001.0
2007-12-13 09:05:00,110.285,110.33,110.265,110.295,745000001.0
2007-12-13 09:06:00,110.295,110.3,110.26,110.295,592800000.0
2007-12-13 09:07:00,110.295,110.305,110.265,110.3,467500001.0
2007-12-13 09:08:00,110.295,110.3,110.265,110.275,493200001.0
2007-12-13 09:09:00,110.285,110.3,110.28,110.3,195200000.0
2007-12-13 09:10:00,110.3,110.31,110.29,110.31,199700000.0
2007-12-13 09:11:00,110.31,110.32,110.305,110.31,287300000.0
2007-12-13 09:12:00,110.31,110.315,110.295,110.295,374300000.0
2007-12-13 09:13:00,110.295,110.315,110.295,110.31,244400000.0
2007-12-13 09:14:00,110.31,110.32,110.305,110.315,145400000.0
2007-12-13 09:15:00,110.325,110.345,110.315,110.33,510399995.0
2007-12-13 09:16:00,110.335,110.345,110.33,110.345,211800000.0
2007-12-13 09:17:00,110.345,110.345,110.33,110.335,169900000.0
2007-12-13 09:18:00,110.33,110.33,110.295,110.295,384500000.0
2007-12-13 09:19:00,110.295,110.315,110.26,110.26,357600000.0
2007-12-13 09:20:00,110.26,110.275,110.245,110.255,222600000.0
2007-12-13 09:21:00,110.25,110.29,110.25,110.27,377600000.0
2007-12-13 09:22:00,110.27,110.315,110.265,110.31,377400000.0
2007-12-13 09:23:00,110.31,110.31,110.265,110.285,503600000.0
2007-12-13 09:24:00,110.285,110.355,110.285,110.335,808299999.0
2007-12-13 09:25:00,110.335,110.395,110.335,110.38,482500000.0
2007-12-13 09:26:00,110.38,110.38,110.355,110.365,347400000.0
2007-12-13 09:27:00,110.37,110.4,110.365,110.4,300000000.0
2007-12-13 09:28:00,110.39,110.395,110.375,110.375,139200000.0
2007-12-13 09:29:00,110.375,110.385,110.345,110.345,458900000.0
2007-12-13 09:30:00,110.345,110.345,110.3,110.33,405700000.0
2007-12-13 09:31:00,110.33,110.33,110.295,110.295,335699995.0
2007-12-13 09:32:00,110.31,110.31,110.285,110.305,311000000.0
2007-12-13 09:33:00,110.305,110.305,110.255,110.255,195300000.0
2007-12-13 09:34:00,110.26,110.265,110.22,110.25,314699998.0
2007-12-13 09:35:00,110.25,110.25,110.215,110.225,460600006.0
2007-12-13 09:36:00,110.225,110.23,110.22,110.225,300100000.0
2007-12-13 09:37:00,110.225,110.23,110.185,110.185,651200000.0
2007-12-13 09:38:00,110.185,110.245,110.165,110.23,584700000.0
2007-12-13 09:39:00,110.225,110.255,110.175,110.205,569100000.0
2007-12-13 09:40:00,110.205,110.205,110.185,110.195,253200000.0
2007-12-13 09:41:00,110.195,110.205,110.18,110.195,243900000.0
2007-12-13 09:42:00,110.195,110.205,110.17,110.18,230000001.0
2007-12-13 09:43:00,110.18,110.225,110.175,110.2,200400000.0
2007-12-13 09:44:00,110.205,110.275,110.2,110.275,460000000.0
2007-12-13 09:45:00,110.275,110.28,110.24,110.26,635200000.0
2007-12-13 09:46:00,110.26,110.29,110.25,110.275,370100000.0
2007-12-13 09:47:00,110.275,110.285,110.26,110.275,335400000.0
2007-12-13 09:48:00,110.275,110.275,110.25,110.25,200000000.0
2007-12-13 09:49:00,110.25,110.255,110.2,110.22,532100000.0
2007-12-13 09:50:00,110.22,110.22,110.195,110.205,173800000.0
2007-12-13 09:51:00,110.205,110.21,110.185,110.205,136600000.0
2007-12-13 09:52:00,110.205,110.205,110.165,110.17,139800000.0
2007-12-13 09:53:00,110.165,110.165,110.095,110.095,72200000.0
2007-12-13 09:54:00,110.095,110.095,110.055,110.075,215600000.0
2007-12-13 09:55:00,110.085,110.095,110.03,110.05,130700000.0
2007-12-13 09:56:00,110.05,110.065,110.025,110.045,57300000.0
2007-12-13 09:57:00,110.04,110.065,110.03,110.06,128200000.0
2007-12-13 09:58:00,110.06,110.085,110.025,110.04,102200000.0
2007-12-13 09:59:00,110.04,110.125,110.04,110.11,67600000.0
2007-12-13 10:00:00,110.105,110.125,110.02,110.045,632900000.0
2007-12-13 10:01:00,110.045,110.08,110.02,110.075,198500000.0
2007-12-13 10:02:00,110.065,110.085,109.975,109.995,539400000.0
2007-12-13 10:03:00,109.995,109.995,109.935,109.955,773600000.0
2007-12-13 10:04:00,109.95,110.0,109.945,109.975,167600000.0
2007-12-13 10:05:00,109.975,110.025,109.955,110.0,125300000.0
2007-12-13 10:06:00,110.0,110.075,110.0,110.065,296400000.0
2007-12-13 10:07:00,110.065,110.095,110.04,110.08,254700000.0
2007-12-13 10:08:00,110.08,110.11,110.07,110.11,108200000.0
2007-12-13 10:09:00,110.11,110.13,110.08,110.1,75900000.0
2007-12-13 10:10:00,110.1,110.1,110.065,110.085,47600000.0
2007-12-13 10:11:00,110.085,110.12,110.08,110.085,66800000.0
2007-12-13 10:12:00,110.08,110.095,110.005,110.005,132100000.0
2007-12-13 10:13:00,110.005,110.01,109.925,109.95,266200000.0
2007-12-13 10:14:00,109.955,110.015,109.935,110.005,327000000.0
2007-12-13 10:15:00,109.995,110.02,109.995,110.0,83200000.0
2007-12-13 10:16:00,109.99,110.015,109.99,110.01,70700000.0
2007-12-13 10:17:00,110.01,110.01,109.975,109.975,101600000.0
2007-12-13 10:18:00,109.975,109.98,109.95,109.95,28400000.0
2007-12-13 10:19:00,109.95,109.985,109.94,109.975,122000000.0
2007-12-13 10:20:00,109.98,110.02,109.955,110.01,121600000.0
2007-12-13 10:21:00,110.015,110.02,109.975,110.015,169300000.0
2007-12-13 10:22:00,110.015,110.035,110.005,110.005,139000000.0
2007-12-13 10:23:00,110.005,110.035,110.005,110.015,77400000.0
2007-12-13 10:24:00,110.01,110.025,109.995,110.02,157200000.0
2007-12-13 10:25:00,110.015,110.05,110.01,110.04,80200000.0
2007-12-13 10:26:00,110.04,110.06,110.015,110.02,234200000.0
2007-12-13 10:27:00,110.015,110.045,109.965,109.97,493599999.0
2007-12-13 10:28:00,109.97,110.0,109.95,109.985,365700000.0
2007-12-13 10:29:00,109.985,110.0,109.975,109.99,83400000.0
2007-12-13 10:30:00,109.985,110.01,109.985,110.01,8700000.0
2007-12-13 10:31:00,110.01,110.01,109.995,110.0,28400000.0
2007-12-13 10:32:00,110.0,110.005,109.99,110.0,24400000.0
2007-12-13 10:33:00,110.0,110.01,109.99,110.01,61800000.0
2007-12-13 10:34:00,109.995,110.02,109.99,110.02,23300000.0
2007-12-13 10:35:00,110.02,110.105,110.02,110.095,19900000.0
2007-12-13 10:36:00,110.095,110.115,110.09,110.115,11300000.0
2007-12-13 10:37:00,110.115,110.13,110.105,110.12,34300000.0
2007-12-13 10:38:00,110.125,110.15,110.11,110.13,133700000.0
2007-12-13 10:39:00,110.13,110.15,110.12,110.145,276300000.0
2007-12-13 10:40:00,110.145,110.155,110.135,110.145,336600000.0
2007-12-13 10:41:00,110.145,110.15,110.135,110.14,261600000.0
2007-12-13 10:42:00,110.14,110.15,110.14,110.14,176400000.0
2007-12-13 10:43:00,110.14,110.21,110.14,110.18,238300000.0
2007-12-13 10:44:00,110.19,110.2,110.175,110.19,204400000.0
2007-12-13 10:45:00,110.185,110.19,110.155,110.165,272499998.0
2007-12-13 10:46:00,110.16,110.17,110.15,110.165,52400000.0
2007-12-13 10:47:00,110.165,110.165,110.155,110.165,18300000.0
2007-12-13 10:48:00,110.165,110.185,110.165,110.18,125300000.0
2007-12-13 10:49:00,110.175,110.265,110.175,110.25,295400000.0
2007-12-13 10:50:00,110.25,110.27,110.245,110.255,100500000.0
2007-12-13 10:51:00,110.27,110.29,110.215,110.265,357499998.0
2007-12-13 10:52:00,110.265,110.32,110.255,110.29,328600000.0
2007-12-13 10:53:00,110.265,110.315,110.255,110.29,235000000.0
2007-12-13 10:54:00,110.285,110.31,110.27,110.3,432800000.0
2007-12-13 10:55:00,110.3,110.325,110.295,110.315,80200000.0
2007-12-13 10:56:00,110.315,110.355,110.3,110.325,572000000.0
2007-12-13 10:57:00,110.325,110.36,110.315,110.335,513300002.0
2007-12-13 10:58:00,110.335,110.39,110.305,110.335,505200000.0
2007-12-13 10:59:00,110.32,110.39,110.305,110.365,736000004.0
2007-12-13 11:00:00,110.36,110.395,110.325,110.335,474700000.0
2007-12-13 11:01:00,110.33,110.365,110.325,110.355,231600000.0
2007-12-13 11:02:00,110.355,110.365,110.295,110.36,490500000.0
2007-12-13 11:03:00,110.36,110.375,110.34,110.375,325300000.0
2007-12-13 11:04:00,110.375,110.375,110.325,110.345,449000000.0
2007-12-13 11:05:00,110.345,110.355,110.315,110.325,475400000.0
2007-12-13 11:06:00,110.33,110.33,110.31,110.315,245300000.0
2007-12-13 11:07:00,110.315,110.32,110.295,110.32,291600000.0
2007-12-13 11:08:00,110.32,110.36,110.32,110.35,163600000.0
2007-12-13 11:09:00,110.35,110.405,110.35,110.395,151800000.0
2007-12-13 11:10:00,110.395,110.46,110.395,110.455,271700000.0
2007-12-13 11:11:00,110.46,110.505,110.455,110.505,185400000.0
2007-12-13 11:12:00,110.505,110.52,110.495,110.495,100400000.0
2007-12-13 11:13:00,110.495,110.525,110.49,110.49,151200000.0
2007-12-13 11:14:00,110.5,110.54,110.5,110.515,28700000.0
2007-12-13 11:15:00,110.515,110.515,110.495,110.495,220800000.0
2007-12-13 11:16:00,110.495,110.495,110.44,110.45,220600000.0
2007-12-13 11:17:00,110.45,110.45,110.405,110.42,191900000.0
2007-12-13 11:18:00,110.415,110.5,110.415,110.465,668500000.0
2007-12-13 11:19:00,110.465,110.52,110.465,110.51,569400000.0
2007-12-13 11:20:00,110.51,110.54,110.505,110.51,364300000.0
2007-12-13 11:21:00,110.51,110.515,110.485,110.5,197900000.0
2007-12-13 11:22:00,110.505,110.585,110.49,110.57,302900000.0
2007-12-13 11:23:00,110.57,110.59,110.55,110.59,172400000.0
2007-12-13 11:24:00,110.595,110.6,110.535,110.535,80400000.0
2007-12-13 11:25:00,110.53,110.58,110.525,110.525,375600002.0
2007-12-13 11:26:00,110.525,110.555,110.495,110.525,484400000.0
2007-12-13 11:27:00,110.525,110.53,110.465,110.465,38200000.0
2007-12-13 11:28:00,110.465,110.465,110.4,110.44,153300000.0
2007-12-13 11:29:00,110.435,110.445,110.41,110.43,54000000.0
2007-12-13 11:30:00,110.43,110.43,110.295,110.295,401700000.0
2007-12-13 11:31:00,110.3,110.385,110.29,110.335,352100000.0
2007-12-13 11:32:00,110.34,110.35,110.3,110.33,235600000.0
2007-12-13 11:33:00,110.335,110.37,110.325,110.36,660000000.0
2007-12-13 11:34:00,110.36,110.385,110.35,110.37,61200000.0
2007-12-13 11:35:00,110.37,110.385,110.35,110.38,67100001.0
2007-12-13 11:36:00,110.385,110.405,110.255,110.255,190500000.0
2007-12-13 11:37:00,110.255,110.315,110.24,110.24,317000000.0
2007-12-13 11:38:00,110.24,110.24,110.16,110.175,188700000.0
2007-12-13 11:39:00,110.175,110.245,110.175,110.225,349600000.0
2007-12-13 11:40:00,110.225,110.235,110.195,110.205,265900000.0
2007-12-13 11:41:00,110.205,110.275,110.205,110.265,419300000.0
2007-12-13 11:42:00,110.265,110.39,110.265,110.375,489200000.0
2007-12-13 11:43:00,110.37,110.37,110.33,110.335,730500000.0
2007-12-13 11:44:00,110.335,110.365,110.3,110.365,589100000.0
2007-12-13 11:45:00,110.365,110.375,110.285,110.345,506600000.0
2007-12-13 11:46:00,110.325,110.35,110.285,110.305,546800000.0
2007-12-13 11:47:00,110.31,110.345,110.31,110.325,353500000.0
2007-12-13 11:48:00,110.325,110.335,110.23,110.23,400100000.0
2007-12-13 11:49:00,110.23,110.34,110.225,110.28,431400000.0
2007-12-13 11:50:00,110.285,110.32,110.25,110.25,412200000.0
2007-12-13 11:51:00,110.255,110.29,110.225,110.245,277000000.0
2007-12-13 11:52:00,110.245,110.29,110.215,110.29,269999998.0
2007-12-13 11:53:00,110.295,110.295,110.265,110.265,16000000.0
2007-12-13 11:54:00,110.265,110.265,110.245,110.265,38800000.0
2007-12-13 11:55:00,110.265,110.275,110.26,110.265,53300000.0
2007-12-13 11:56:00,110.265,110.285,110.265,110.28,45000000.0
2007-12-13 11:57:00,110.285,110.295,110.255,110.275,112000000.0
2007-12-13 11:58:00,110.275,110.28,110.245,110.265,38500000.0
2007-12-13 11:59:00,110.265,110.3,110.25,110.295,64000000.0
2007-12-13 12:00:00,110.295,110.305,110.265,110.275,99900000.0
2007-12-13 12:01:00,110.275,110.365,110.275,110.345,53500000.0
2007-12-13 12:02:00,110.35,110.35,110.295,110.295,70400000.0
2007-12-13 12:03:00,110.295,110.315,110.275,110.305,54100000.0
2007-12-13 12:04:00,110.305,110.33,110.305,110.33,16300000.0
2007-12-13 12:05:00,110.33,110.36,110.32,110.345,47000000.0
2007-12-13 12:06:00,110.345,110.345,110.31,110.335,146500000.0
2007-12-13 12:07:00,110.335,110.365,110.33,110.355,63700000.0
2007-12-13 12:08:00,110.355,110.365,110.34,110.36,34900000.0
2007-12-13 12:09:00,110.36,110.38,110.35,110.375,212900000.0
2007-12-13 12:10:00,110.375,110.385,110.345,110.365,179400000.0
2007-12-13 12:11:00,110.365,110.365,110.335,110.34,64400000.0
2007-12-13 12:12:00,110.335,110.415,110.31,110.385,246899998.0
2007-12-13 12:13:00,110.39,110.405,110.375,110.375,32900000.0
2007-12-13 12:14:00,110.375,110.395,110.375,110.39,108699999.0
2007-12-13 12:15:00,110.38,110.38,110.29,110.325,306200000.0
2007-12-13 12:16:00,110.325,110.345,110.31,110.31,146200000.0
2007-12-13 12:17:00,110.31,110.345,110.31,110.335,45600000.0
2007-12-13 12:18:00,110.335,110.355,110.33,110.355,67700000.0
2007-12-13 12:19:00,110.35,110.35,110.31,110.325,49600000.0
2007-12-13 12:20:00,110.32,110.345,110.3,110.32,135600000.0
2007-12-13 12:21:00,110.325,110.36,110.295,110.295,147400000.0
2007-12-13 12:22:00,110.3,110.325,110.285,110.29,86300000.0
2007-12-13 12:23:00,110.29,110.32,110.29,110.315,27700000.0
2007-12-13 12:24:00,110.315,110.33,110.305,110.33,93400000.0
2007-12-13 12:25:00,110.335,110.34,110.33,110.335,13300000.0
2007-12-13 12:26:00,110.33,110.35,110.325,110.335,229000000.0
2007-12-13 12:27:00,110.335,110.345,110.3,110.31,142300000.0
2007-12-13 12:28:00,110.3,110.31,110.295,110.3,24300000.0
2007-12-13 12:29:00,110.3,110.31,110.3,110.3,61000000.0
2007-12-13 12:30:00,110.295,110.305,110.29,110.295,36000000.0
2007-12-13 12:31:00,110.3,110.31,110.285,110.285,42800000.0
2007-12-13 12:32:00,110.285,110.31,110.27,110.285,97800000.0
2007-12-13 12:33:00,110.285,110.325,110.28,110.325,113000000.0
2007-12-13 12:34:00,110.325,110.365,110.315,110.345,99800000.0
2007-12-13 12:35:00,110.345,110.355,110.34,110.345,116000000.0
2007-12-13 12:36:00,110.35,110.38,110.34,110.345,87900000.0
2007-12-13 12:37:00,110.34,110.355,110.335,110.335,23300000.0
2007-12-13 12:38:00,110.33,110.345,110.325,110.33,26300000.0
2007-12-13 12:39:00,110.33,110.47,110.33,110.47,113200000.0
2007-12-13 12:40:00,110.46,110.495,110.43,110.445,180500000.0
2007-12-13 12:41:00,110.45,110.495,110.445,110.495,67600000.0
2007-12-13 12:42:00,110.495,110.51,110.45,110.455,612200000.0
2007-12-13 12:43:00,110.455,110.505,110.455,110.505,13800000.0
2007-12-13 12:44:00,110.505,110.515,110.5,110.505,6100000.0
2007-12-13 12:45:00,110.505,110.515,110.495,110.51,18100000.0
2007-12-13 12:46:00,110.51,110.51,110.47,110.505,238400000.0
2007-12-13 12:47:00,110.505,110.535,110.495,110.525,617400000.0
2007-12-13 12:48:00,110.525,110.53,110.48,110.495,562900000.0
2007-12-13 12:49:00,110.495,110.54,110.45,110.49,538000000.0
2007-12-13 12:50:00,110.49,110.495,110.475,110.48,174000000.0
2007-12-13 12:51:00,110.48,110.52,110.48,110.515,94600000.0
2007-12-13 12:52:00,110.515,110.58,110.5,110.555,66700000.0
2007-12-13 12:53:00,110.555,110.565,110.535,110.56,42000000.0
2007-12-13 12:54:00,110.555,110.585,110.555,110.575,41500000.0
2007-12-13 12:55:00,110.57,110.57,110.51,110.55,263600000.0
2007-12-13 12:56:00,110.55,110.55,110.52,110.535,79800000.0
2007-12-13 12:57:00,110.535,110.585,110.525,110.555,165900000.0
2007-12-13 12:58:00,110.56,110.58,110.54,110.565,64500000.0
2007-12-13 12:59:00,110.57,110.605,110.565,110.58,65200000.0
2007-12-13 13:00:00,110.585,110.61,110.585,110.595,21100000.0
2007-12-13 13:01:00,110.6,110.63,110.58,110.6,50800000.0
2007-12-13 13:02:00,110.6,110.625,110.595,110.62,42000000.0
2007-12-13 13:03:00,110.62,110.62,110.57,110.575,69500000.0
2007-12-13 13:04:00,110.575,110.6,110.565,110.58,30100000.0
2007-12-13 13:05:00,110.58,110.59,110.57,110.57,31800000.0
2007-12-13 13:06:00,110.57,110.595,110.565,110.575,50300000.0
2007-12-13 13:07:00,110.575,110.59,110.57,110.59,28800000.0
2007-12-13 13:08:00,110.59,110.595,110.58,110.595,38900000.0
2007-12-13 13:09:00,110.595,110.6,110.57,110.57,40700000.0
2007-12-13 13:10:00,110.575,110.58,110.565,110.575,43800000.0
2007-12-13 13:11:00,110.575,110.59,110.555,110.585,55500002.0
2007-12-13 13:12:00,110.585,110.595,110.585,110.595,6100000.0
2007-12-13 13:13:00,110.585,110.595,110.58,110.59,34800000.0
2007-12-13 13:14:00,110.605,110.615,110.585,110.61,32300000.0
2007-12-13 13:15:00,110.61,110.625,110.585,110.585,17800000.0
2007-12-13 13:16:00,110.595,110.6,110.565,110.575,52100000.0
2007-12-13 13:17:00,110.565,110.59,110.565,110.585,33200000.0
2007-12-13 13:18:00,110.59,110.6,110.575,110.6,41600000.0
2007-12-13 13:19:00,110.605,110.615,110.6,110.605,40200000.0
2007-12-13 13:20:00,110.61,110.615,110.605,110.61,103500000.0
2007-12-13 13:21:00,110.61,110.62,110.605,110.62,64500000.0
2007-12-13 13:22:00,110.62,110.655,110.61,110.635,265900000.0
2007-12-13 13:23:00,110.655,110.75,110.655,110.7,449700000.0
2007-12-13 13:24:00,110.695,110.705,110.55,110.555,334500000.0
2007-12-13 13:25:00,110.555,110.575,110.52,110.56,99000000.0
2007-12-13 13:26:00,110.56,110.56,110.53,110.545,39500000.0
2007-12-13 13:27:00,110.545,110.565,110.54,110.545,22900000.0
2007-12-13 13:28:00,110.545,110.55,110.44,110.44,72100000.0
2007-12-13 13:29:00,110.44,110.455,110.385,110.39,209000000.0
2007-12-13 13:30:00,110.385,110.42,110.385,110.415,28000000.0
2007-12-13 13:31:00,110.435,110.445,110.39,110.41,104200000.0
2007-12-13 13:32:00,110.405,110.415,110.38,110.405,145300000.0
2007-12-13 13:33:00,110.4,110.405,110.36,110.36,67900000.0
2007-12-13 13:34:00,110.36,110.365,110.34,110.345,75100000.0
2007-12-13 13:35:00,110.345,110.355,110.335,110.345,54300000.0
2007-12-13 13:36:00,110.345,110.365,110.325,110.36,104800000.0
2007-12-13 13:37:00,110.365,110.375,110.35,110.365,139000000.0
2007-12-13 13:38:00,110.36,110.36,110.345,110.35,50900000.0
2007-12-13 13:39:00,110.35,110.37,110.325,110.36,244000000.0
2007-12-13 13:40:00,110.355,110.355,110.285,110.31,210000001.0
2007-12-13 13:41:00,110.31,110.355,110.3,110.35,90600001.0
2007-12-13 13:42:00,110.355,110.4,110.35,110.36,194500002.0
2007-12-13 13:43:00,110.365,110.38,110.36,110.36,67600000.0
2007-12-13 13:44:00,110.36,110.365,110.345,110.365,65100001.0
2007-12-13 13:45:00,110.365,110.365,110.33,110.335,13100000.0
2007-12-13 13:46:00,110.34,110.34,110.325,110.325,4700000.0
2007-12-13 13:47:00,110.325,110.33,110.31,110.325,37100000.0
2007-12-13 13:48:00,110.315,110.35,110.315,110.335,68599997.0
2007-12-13 13:49:00,110.335,110.34,110.23,110.27,301800000.0
2007-12-13 13:50:00,110.27,110.295,110.235,110.27,299699998.0
2007-12-13 13:51:00,110.27,110.27,110.24,110.24,28600000.0
2007-12-13 13:52:00,110.24,110.255,110.18,110.19,223600000.0
2007-12-13 13:53:00,110.19,110.215,110.185,110.2,235400000.0
2007-12-13 13:54:00,110.205,110.205,110.175,110.19,34500000.0
2007-12-13 13:55:00,110.19,110.225,110.19,110.215,58600000.0
2007-12-13 13:56:00,110.215,110.255,110.21,110.245,276300000.0
2007-12-13 13:57:00,110.245,110.265,110.23,110.24,24800000.0
2007-12-13 13:58:00,110.24,110.26,110.215,110.225,126200000.0
2007-12-13 13:59:00,110.225,110.27,110.205,110.255,102100000.0
2007-12-13 14:00:00,110.255,110.255,110.225,110.255,6200000.0
2007-12-13 14:01:00,110.255,110.255,110.225,110.24,66800000.0
2007-12-13 14:02:00,110.24,110.245,110.225,110.235,17100000.0
2007-12-13 14:03:00,110.23,110.23,110.19,110.195,41700000.0
2007-12-13 14:04:00,110.195,110.255,110.175,110.255,109199999.0
2007-12-13 14:05:00,110.25,110.3,110.245,110.295,64900000.0
2007-12-13 14:06:00,110.295,110.355,110.285,110.34,47600000.0
2007-12-13 14:07:00,110.35,110.355,110.325,110.33,17200000.0
2007-12-13 14:08:00,110.33,110.425,110.325,110.395,121100000.0
2007-12-13 14:09:00,110.42,110.44,110.385,110.385,198000000.0
2007-12-13 14:10:00,110.385,110.405,110.345,110.395,347700003.0
2007-12-13 14:11:00,110.405,110.41,110.395,110.405,88300000.0
2007-12-13 14:12:00,110.41,110.41,110.37,110.375,111900000.0
2007-12-13 14:13:00,110.375,110.395,110.365,110.385,77800000.0
2007-12-13 14:14:00,110.39,110.39,110.365,110.365,59600000.0
2007-12-13 14:15:00,110.375,110.42,110.375,110.38,171100000.0
2007-12-13 14:16:00,110.38,110.395,110.32,110.34,98900000.0
2007-12-13 14:17:00,110.345,110.365,110.265,110.28,89700000.0
2007-12-13 14:18:00,110.275,110.31,110.275,110.31,114600000.0
2007-12-13 14:19:00,110.305,110.35,110.275,110.335,919000002.0
2007-12-13 14:20:00,110.345,110.38,110.33,110.335,758600004.0
2007-12-13 14:21:00,110.335,110.355,110.31,110.315,714600001.0
2007-12-13 14:22:00,110.315,110.315,110.285,110.315,1095299996.0
2007-12-13 14:23:00,110.305,110.365,110.295,110.355,451599999.0
2007-12-13 14:24:00,110.355,110.36,110.285,110.295,770300006.0
2007-12-13 14:25:00,110.3,110.3,110.265,110.285,114900001.0
2007-12-13 14:26:00,110.285,110.29,110.27,110.27,66200000.0
2007-12-13 14:27:00,110.27,110.32,110.27,110.3,22900000.0
2007-12-13 14:28:00,110.295,110.32,110.285,110.295,69600000.0
2007-12-13 14:29:00,110.295,110.295,110.27,110.275,38200000.0
2007-12-13 14:30:00,110.27,110.33,110.265,110.325,74600000.0
2007-12-13 14:31:00,110.325,110.325,110.205,110.25,455000010.0
2007-12-13 14:32:00,110.255,110.29,110.24,110.29,43400000.0
2007-12-13 14:33:00,110.29,110.41,110.285,110.37,193400000.0
2007-12-13 14:34:00,110.37,110.375,110.335,110.345,209200000.0
2007-12-13 14:35:00,110.35,110.44,110.35,110.43,181100000.0
2007-12-13 14:36:00,110.435,110.44,110.34,110.34,85100000.0
2007-12-13 14:37:00,110.34,110.355,110.325,110.355,136800000.0
2007-12-13 14:38:00,110.355,110.37,110.335,110.37,10100000.0
2007-12-13 14:39:00,110.37,110.385,110.355,110.36,16400000.0
2007-12-13 14:40:00,110.355,110.38,110.355,110.365,17600000.0
2007-12-13 14:41:00,110.37,110.385,110.34,110.34,23100000.0
2007-12-13 14:42:00,110.34,110.345,110.28,110.305,251400000.0
2007-12-13 14:43:00,110.305,110.33,110.28,110.305,328600000.0
2007-12-13 14:44:00,110.305,110.31,110.285,110.305,37500000.0
2007-12-13 14:45:00,110.3,110.305,110.26,110.265,27300000.0
2007-12-13 14:46:00,110.265,110.275,110.265,110.265,3400000.0
2007-12-13 14:47:00,110.265,110.27,110.26,110.26,2400000.0
2007-12-13 14:48:00,110.265,110.265,110.255,110.255,112700000.0
2007-12-13 14:49:00,110.26,110.28,110.235,110.28,46700000.0
2007-12-13 14:50:00,110.285,110.325,110.275,110.29,127700000.0
2007-12-13 14:51:00,110.29,110.31,110.255,110.27,169600000.0
2007-12-13 14:52:00,110.275,110.29,110.25,110.275,330300000.0
2007-12-13 14:53:00,110.275,110.295,110.265,110.265,181800000.0
2007-12-13 14:54:00,110.265,110.29,110.26,110.265,128200000.0
2007-12-13 14:55:00,110.27,110.27,110.235,110.235,171900000.0
2007-12-13 14:56:00,110.235,110.27,110.235,110.265,126700000.0
2007-12-13 14:57:00,110.265,110.265,110.235,110.24,140100000.0
2007-12-13 14:58:00,110.24,110.27,110.215,110.265,271600000.0
2007-12-13 14:59:00,110.26,110.275,110.215,110.22,378200000.0
2007-12-13 15:00:00,110.22,110.225,110.17,110.185,116100000.0
2007-12-13 15:01:00,110.185,110.2,110.175,110.195,104700000.0
2007-12-13 15:02:00,110.195,110.195,110.15,110.175,132200000.0
2007-12-13 15:03:00,110.17,110.175,110.145,110.145,113400000.0
2007-12-13 15:04:00,110.145,110.165,110.125,110.145,385200000.0
2007-12-13 15:05:00,110.145,110.155,110.13,110.15,109300000.0
2007-12-13 15:06:00,110.15,110.15,110.095,110.1,79900000.0
2007-12-13 15:07:00,110.095,110.22,110.08,110.215,87100000.0
2007-12-13 15:08:00,110.215,110.255,110.18,110.25,171800000.0
2007-12-13 15:09:00,110.24,110.3,110.215,110.255,179700000.0
2007-12-13 15:10:00,110.245,110.29,110.245,110.255,109800000.0
2007-12-13 15:11:00,110.26,110.265,110.105,110.11,241500000.0
2007-12-13 15:12:00,110.11,110.2,110.11,110.2,189000000.0
2007-12-13 15:13:00,110.195,110.195,110.14,110.185,208900000.0
2007-12-13 15:14:00,110.185,110.185,110.075,110.09,188500000.0
2007-12-13 15:15:00,110.095,110.1,110.06,110.06,101400000.0
2007-12-13 15:16:00,110.065,110.115,110.06,110.08,200600000.0
2007-12-13 15:17:00,110.08,110.16,110.08,110.15,95600000.0
2007-12-13 15:18:00,110.15,110.195,110.15,110.165,140100000.0
2007-12-13 15:19:00,110.155,110.165,110.135,110.14,117000000.0
2007-12-13 15:20:00,110.145,110.155,110.13,110.15,98800000.0
2007-12-13 15:21:00,110.15,110.18,110.135,110.175,197000000.0
2007-12-13 15:22:00,110.175,110.185,110.14,110.175,152500001.0
2007-12-13 15:23:00,110.175,110.195,110.165,110.175,111300000.0
2007-12-13 15:24:00,110.175,110.195,110.17,110.19,51100000.0
2007-12-13 15:25:00,110.195,110.23,110.185,110.215,93600000.0
2007-12-13 15:26:00,110.215,110.225,110.21,110.215,63799998.0
2007-12-13 15:27:00,110.21,110.21,110.18,110.19,54400000.0
2007-12-13 15:28:00,110.19,110.245,110.185,110.245,167300000.0
2007-12-13 15:29:00,110.245,110.245,110.145,110.145,231500000.0
2007-12-13 15:30:00,110.145,110.265,110.145,110.17,645500000.0
2007-12-13 15:31:00,110.17,110.3,110.17,110.275,295500000.0
2007-12-13 15:32:00,110.29,110.29,110.235,110.255,120100000.0
2007-12-13 15:33:00,110.26,110.29,110.195,110.22,132000000.0
2007-12-13 15:34:00,110.215,110.285,110.205,110.255,120100000.0
2007-12-13 15:35:00,110.255,110.295,110.205,110.275,138499998.0
2007-12-13 15:36:00,110.275,110.465,110.25,110.45,103900000.0
2007-12-13 15:37:00,110.45,110.495,110.4,110.47,199300000.0
2007-12-13 15:38:00,110.475,110.615,110.445,110.535,272200000.0
2007-12-13 15:39:00,110.53,110.535,110.425,110.455,170500000.0
2007-12-13 15:40:00,110.455,110.49,110.375,110.445,230100000.0
2007-12-13 15:41:00,110.445,110.49,110.445,110.475,169300000.0
2007-12-13 15:42:00,110.475,110.53,110.46,110.53,88900000.0
2007-12-13 15:43:00,110.53,110.535,110.49,110.535,107900000.0
2007-12-13 15:44:00,110.545,110.66,110.545,110.66,104600000.0
2007-12-13 15:45:00,110.655,110.67,110.6,110.6,73500000.0
2007-12-13 15:46:00,110.6,110.625,110.565,110.62,129900000.0
2007-12-13 15:47:00,110.615,110.635,110.58,110.62,80200000.0
2007-12-13 15:48:00,110.63,110.64,110.6,110.605,68200000.0
2007-12-13 15:49:00,110.605,110.63,110.6,110.61,16400000.0
2007-12-13 15:50:00,110.61,110.62,110.555,110.555,98400000.0
2007-12-13 15:51:00,110.545,110.545,110.505,110.505,114300000.0
2007-12-13 15:52:00,110.495,110.495,110.435,110.465,155200000.0
2007-12-13 15:53:00,110.465,110.47,110.445,110.46,40100000.0
2007-12-13 15:54:00,110.465,110.485,110.41,110.41,123700000.0
2007-12-13 15:55:00,110.41,110.44,110.4,110.435,316100000.0
2007-12-13 15:56:00,110.435,110.475,110.38,110.39,139500000.0
2007-12-13 15:57:00,110.395,110.4,110.31,110.36,140600000.0
2007-12-13 15:58:00,110.365,110.42,110.36,110.38,111200000.0
2007-12-13 15:59:00,110.38,110.405,110.375,110.4,64100000.0
2007-12-13 16:00:00,110.4,110.46,110.4,110.46,180300000.0
2007-12-13 16:01:00,110.46,110.475,110.41,110.455,115800000.0
2007-12-13 16:02:00,110.455,110.47,110.415,110.445,87700000.0
2007-12-13 16:03:00,110.445,110.47,110.425,110.455,84900000.0
2007-12-13 16:04:00,110.46,110.515,110.435,110.455,149100000.0
2007-12-13 16:05:00,110.46,110.46,110.425,110.425,62800000.0
2007-12-13 16:06:00,110.425,110.46,110.425,110.455,24300000.0
2007-12-13 16:07:00,110.455,110.485,110.425,110.46,69800000.0
2007-12-13 16:08:00,110.46,110.49,110.45,110.465,74600000.0
2007-12-13 16:09:00,110.465,110.475,110.455,110.465,40500000.0
2007-12-13 16:10:00,110.47,110.5,110.465,110.485,133500000.0
2007-12-13 16:11:00,110.49,110.505,110.48,110.505,123000000.0
2007-12-13 16:12:00,110.505,110.54,110.495,110.515,74800000.0
2007-12-13 16:13:00,110.52,110.53,110.48,110.495,83200000.0
2007-12-13 16:14:00,110.495,110.53,110.49,110.52,63000000.0
2007-12-13 16:15:00,110.52,110.56,110.52,110.56,27000000.0
2007-12-13 16:16:00,110.56,110.575,110.53,110.55,108400000.0
2007-12-13 16:17:00,110.555,110.56,110.535,110.56,80000000.0
2007-12-13 16:18:00,110.56,110.605,110.56,110.595,43400000.0
2007-12-13 16:19:00,110.595,110.605,110.57,110.605,44800000.0
2007-12-13 16:20:00,110.605,110.615,110.585,110.595,56400000.0
2007-12-13 16:21:00,110.6,110.62,110.585,110.585,43400000.0
2007-12-13 16:22:00,110.585,110.6,110.57,110.6,206400000.0
2007-12-13 16:23:00,110.6,110.635,110.59,110.615,100100000.0
2007-12-13 16:24:00,110.615,110.685,110.605,110.67,109100000.0
2007-12-13 16:25:00,110.665,110.685,110.65,110.675,68600000.0
2007-12-13 16:26:00,110.675,110.73,110.67,110.685,108000000.0
2007-12-13 16:27:00,110.685,110.74,110.675,110.73,146500000.0
2007-12-13 16:28:00,110.73,110.845,110.725,110.835,116900000.0
2007-12-13 16:29:00,110.835,110.88,110.82,110.845,124699999.0
2007-12-13 16:30:00,110.845,110.865,110.8,110.82,115800000.0
2007-12-13 16:31:00,110.82,110.825,110.75,110.755,167900000.0
2007-12-13 16:32:00,110.755,110.8,110.755,110.8,77100000.0
2007-12-13 16:33:00,110.8,110.81,110.775,110.805,59000000.0
2007-12-13 16:34:00,110.805,110.84,110.795,110.835,124300000.0
2007-12-13 16:35:00,110.835,110.86,110.82,110.85,110100000.0
2007-12-13 16:36:00,110.85,110.86,110.835,110.855,121300000.0
2007-12-13 16:37:00,110.855,110.895,110.85,110.87,137200000.0
2007-12-13 16:38:00,110.87,110.89,110.85,110.87,194900000.0
2007-12-13 16:39:00,110.87,110.87,110.795,110.815,76200000.0
2007-12-13 16:40:00,110.815,110.845,110.795,110.795,165500000.0
2007-12-13 16:41:00,110.795,110.84,110.795,110.825,23000000.0
2007-12-13 16:42:00,110.825,110.855,110.8,110.8,74600000.0
2007-12-13 16:43:00,110.8,110.81,110.775,110.81,67100000.0
2007-12-13 16:44:00,110.81,110.825,110.76,110.775,163000000.0
2007-12-13 16:45:00,110.775,110.8,110.76,110.765,133500001.0
2007-12-13 16:46:00,110.765,110.765,110.64,110.645,51900000.0
2007-12-13 16:47:00,110.64,110.65,110.535,110.56,97300000.0
2007-12-13 16:48:00,110.565,110.58,110.525,110.54,96400000.0
2007-12-13 16:49:00,110.555,110.555,110.515,110.525,41600000.0
2007-12-13 16:50:00,110.52,110.535,110.51,110.52,179900000.0
2007-12-13 16:51:00,110.53,110.55,110.495,110.525,193200003.0
2007-12-13 16:52:00,110.53,110.57,110.5,110.5,253800000.0
2007-12-13 16:53:00,110.505,110.535,110.47,110.47,105200001.0
2007-12-13 16:54:00,110.47,110.505,110.47,110.505,85000000.0
2007-12-13 16:55:00,110.505,110.55,110.49,110.54,186299998.0
2007-12-13 16:56:00,110.54,110.555,110.525,110.54,109000000.0
2007-12-13 16:57:00,110.54,110.545,110.505,110.51,31900000.0
2007-12-13 16:58:00,110.515,110.52,110.49,110.495,94000000.0
2007-12-13 16:59:00,110.48,110.5,110.395,110.395,311200002.0
2007-12-13 17:00:00,110.395,110.475,110.395,110.45,273500000.0
2007-12-13 17:01:00,110.45,110.49,110.4,110.4,160600000.0
2007-12-13 17:02:00,110.4,110.405,110.355,110.37,163100000.0
2007-12-13 17:03:00,110.37,110.385,110.335,110.345,195400000.0
2007-12-13 17:04:00,110.345,110.405,110.345,110.405,84200000.0
2007-12-13 17:05:00,110.405,110.41,110.36,110.38,129300001.0
2007-12-13 17:06:00,110.39,110.45,110.39,110.45,12200000.0
2007-12-13 17:07:00,110.45,110.46,110.42,110.42,34600000.0
2007-12-13 17:08:00,110.42,110.45,110.395,110.445,193300000.0
2007-12-13 17:09:00,110.445,110.47,110.415,110.445,179700000.0
2007-12-13 17:10:00,110.44,110.515,110.44,110.515,127600000.0
2007-12-13 17:11:00,110.52,110.55,110.51,110.54,199600002.0
2007-12-13 17:12:00,110.54,110.595,110.535,110.58,127600000.0
2007-12-13 17:13:00,110.58,110.6,110.515,110.515,220000000.0
2007-12-13 17:14:00,110.52,110.525,110.445,110.445,270200000.0
2007-12-13 17:15:00,110.445,110.48,110.44,110.48,178500000.0
2007-12-13 17:16:00,110.475,110.515,110.475,110.475,87600000.0
2007-12-13 17:17:00,110.475,110.56,110.47,110.54,57400000.0
2007-12-13 17:18:00,110.54,110.55,110.46,110.475,169000000.0
2007-12-13 17:19:00,110.47,110.49,110.445,110.445,124100000.0
2007-12-13 17:20:00,110.445,110.545,110.445,110.5,105000000.0
2007-12-13 17:21:00,110.51,110.53,110.485,110.485,40000000.0
2007-12-13 17:22:00,110.485,110.485,110.46,110.465,205400000.0
2007-12-13 17:23:00,110.465,110.515,110.465,110.5,84099999.0
2007-12-13 17:24:00,110.5,110.5,110.425,110.47,174100000.0
2007-12-13 17:25:00,110.475,110.555,110.475,110.545,104000000.0
2007-12-13 17:26:00,110.545,110.555,110.505,110.545,241300000.0
2007-12-13 17:27:00,110.54,110.54,110.425,110.425,211100000.0
2007-12-13 17:28:00,110.43,110.44,110.395,110.395,202200000.0
2007-12-13 17:29:00,110.395,110.41,110.37,110.41,137100000.0
2007-12-13 17:30:00,110.4,110.42,110.37,110.395,180600000.0
2007-12-13 17:31:00,110.395,110.5,110.39,110.485,125600000.0
2007-12-13 17:32:00,110.49,110.56,110.485,110.555,168800000.0
2007-12-13 17:33:00,110.555,110.56,110.53,110.545,102600000.0
2007-12-13 17:34:00,110.545,110.55,110.41,110.415,111800000.0
2007-12-13 17:35:00,110.415,110.49,110.415,110.485,101000000.0
2007-12-13 17:36:00,110.485,110.51,110.47,110.495,50500000.0
2007-12-13 17:37:00,110.495,110.51,110.435,110.51,168900000.0
2007-12-13 17:38:00,110.515,110.555,110.48,110.54,180199999.0
2007-12-13 17:39:00,110.535,110.545,110.5,110.51,114800000.0
2007-12-13 17:40:00,110.51,110.54,110.505,110.53,35100000.0
2007-12-13 17:41:00,110.53,110.56,110.515,110.54,91500000.0
2007-12-13 17:42:00,110.54,110.57,110.53,110.53,96600000.0
2007-12-13 17:43:00,110.535,110.58,110.505,110.54,266500000.0
2007-12-13 17:44:00,110.54,110.54,110.46,110.47,122200001.0
2007-12-13 17:45:00,110.47,110.48,110.375,110.425,97000000.0
2007-12-13 17:46:00,110.425,110.45,110.38,110.39,48900000.0
2007-12-13 17:47:00,110.395,110.42,110.285,110.29,180800000.0
2007-12-13 17:48:00,110.29,110.34,110.265,110.265,218600000.0
2007-12-13 17:49:00,110.265,110.285,110.195,110.205,154200000.0
2007-12-13 17:50:00,110.21,110.23,110.195,110.215,112800000.0
2007-12-13 17:51:00,110.215,110.235,110.19,110.21,60000000.0
2007-12-13 17:52:00,110.215,110.29,110.21,110.28,203200000.0
2007-12-13 17:53:00,110.28,110.355,110.275,110.335,66300000.0
2007-12-13 17:54:00,110.335,110.335,110.28,110.295,129300000.0
2007-12-13 17:55:00,110.295,110.3,110.25,110.26,106200000.0
2007-12-13 17:56:00,110.245,110.245,110.19,110.195,111200000.0
2007-12-13 17:57:00,110.195,110.22,110.155,110.18,121800000.0
2007-12-13 17:58:00,110.18,110.205,110.095,110.105,162700000.0
2007-12-13 17:59:00,110.105,110.11,110.035,110.065,198700000.0
2007-12-13 18:00:00,110.065,110.08,110.035,110.065,277800000.0
2007-12-13 18:01:00,110.065,110.07,110.0,110.015,137100000.0
2007-12-13 18:02:00,110.015,110.07,109.985,110.065,187200001.0
2007-12-13 18:03:00,110.055,110.08,110.015,110.03,169000000.0
2007-12-13 18:04:00,110.035,110.125,110.035,110.09,221800001.0
2007-12-13 18:05:00,110.09,110.09,109.89,109.89,289100001.0
2007-12-13 18:06:00,109.89,109.91,109.84,109.91,262100000.0
2007-12-13 18:07:00,109.905,110.0,109.905,109.995,157200000.0
2007-12-13 18:08:00,109.99,110.03,109.985,110.015,66500000.0
2007-12-13 18:09:00,110.015,110.115,110.005,110.05,87900000.0
2007-12-13 18:10:00,110.05,110.1,110.035,110.09,169800000.0
2007-12-13 18:11:00,110.09,110.1,110.055,110.09,229100000.0
2007-12-13 18:12:00,110.09,110.09,110.01,110.025,366400000.0
2007-12-13 18:13:00,110.025,110.065,110.01,110.055,353300000.0
2007-12-13 18:14:00,110.055,110.055,109.975,109.985,259000000.0
2007-12-13 18:15:00,109.985,110.0,109.915,109.915,194900000.0
2007-12-13 18:16:00,109.915,109.98,109.915,109.955,172000000.0
2007-12-13 18:17:00,109.955,110.0,109.945,109.975,164400000.0
2007-12-13 18:18:00,109.975,110.11,109.975,110.11,123000000.0
2007-12-13 18:19:00,110.11,110.115,110.065,110.065,41800000.0
2007-12-13 18:20:00,110.065,110.08,110.035,110.07,73700000.0
2007-12-13 18:21:00,110.07,110.085,110.045,110.07,79100000.0
2007-12-13 18:22:00,110.07,110.08,110.03,110.055,104200000.0
2007-12-13 18:23:00,110.055,110.085,110.025,110.04,151500000.0
2007-12-13 18:24:00,110.045,110.055,109.975,109.975,158500000.0
2007-12-13 18:25:00,109.975,110.015,109.96,109.97,134000000.0
2007-12-13 18:26:00,109.97,110.01,109.96,109.96,212400000.0
2007-12-13 18:27:00,109.98,110.08,109.97,110.06,62800000.0
2007-12-13 18:28:00,110.06,110.06,110.0,110.02,201199999.0
2007-12-13 18:29:00,110.02,110.045,110.005,110.025,192400000.0
2007-12-13 18:30:00,110.025,110.085,110.02,110.08,55400000.0
2007-12-13 18:31:00,110.075,110.085,110.035,110.055,89800000.0
2007-12-13 18:32:00,110.055,110.09,110.035,110.075,99900000.0
2007-12-13 18:33:00,110.08,110.135,110.08,110.1,130700000.0
2007-12-13 18:34:00,110.095,110.11,110.085,110.1,63500000.0
2007-12-13 18:35:00,110.1,110.115,110.09,110.115,53900000.0
2007-12-13 18:36:00,110.115,110.16,110.09,110.155,61700000.0
2007-12-13 18:37:00,110.155,110.18,110.15,110.18,53399998.0
2007-12-13 18:38:00,110.18,110.235,110.18,110.19,54200000.0
2007-12-13 18:39:00,110.19,110.205,110.165,110.195,72799999.0
2007-12-13 18:40:00,110.195,110.22,110.18,110.22,57500000.0
2007-12-13 18:41:00,110.22,110.23,110.19,110.19,99100000.0
2007-12-13 18:42:00,110.19,110.24,110.185,110.22,66700000.0
2007-12-13 18:43:00,110.23,110.235,110.195,110.21,195600000.0
2007-12-13 18:44:00,110.205,110.24,110.17,110.175,149900000.0
2007-12-13 18:45:00,110.165,110.175,110.135,110.145,120400000.0
2007-12-13 18:46:00,110.145,110.15,110.095,110.115,219100001.0
2007-12-13 18:47:00,110.115,110.125,110.085,110.085,257300000.0
2007-12-13 18:48:00,110.095,110.1,110.06,110.1,272300000.0
2007-12-13 18:49:00,110.105,110.11,110.065,110.065,153400000.0
2007-12-13 18:50:00,110.065,110.07,110.025,110.05,323600000.0
2007-12-13 18:51:00,110.055,110.07,109.985,109.995,157500000.0
2007-12-13 18:52:00,110.0,110.0,109.95,109.975,119200002.0
2007-12-13 18:53:00,109.98,110.01,109.93,109.955,373300000.0
2007-12-13 18:54:00,109.96,109.97,109.915,109.94,176800000.0
2007-12-13 18:55:00,109.955,109.995,109.945,109.985,101200000.0
2007-12-13 18:56:00,109.985,110.02,109.97,110.005,158500000.0
2007-12-13 18:57:00,110.005,110.005,109.93,109.95,163300000.0
2007-12-13 18:58:00,109.95,109.96,109.93,109.935,117900000.0
2007-12-13 18:59:00,109.93,109.935,109.865,109.87,165200000.0
2007-12-13 19:00:00,109.875,109.885,109.83,109.86,122500000.0
2007-12-13 19:01:00,109.86,109.905,109.845,109.86,133000000.0
2007-12-13 19:02:00,109.86,109.87,109.84,109.855,94600000.0
2007-12-13 19:03:00,109.855,109.855,109.825,109.845,127000000.0
2007-12-13 19:04:00,109.85,109.975,109.85,109.97,34800000.0
2007-12-13 19:05:00,109.97,109.98,109.925,109.925,47600000.0
2007-12-13 19:06:00,109.925,109.93,109.905,109.91,59200000.0
2007-12-13 19:07:00,109.91,109.925,109.905,109.92,17300000.0
2007-12-13 19:08:00,109.925,109.94,109.915,109.935,34600000.0
2007-12-13 19:09:00,109.935,109.97,109.935,109.955,29300000.0
2007-12-13 19:10:00,109.955,109.97,109.93,109.94,81700000.0
2007-12-13 19:11:00,109.94,109.95,109.895,109.93,132500000.0
2007-12-13 19:12:00,109.93,109.96,109.915,109.925,158000000.0
2007-12-13 19:13:00,109.93,109.93,109.85,109.9,195700000.0
2007-12-13 19:14:00,109.9,109.915,109.875,109.875,45900000.0
2007-12-13 19:15:00,109.875,109.88,109.83,109.87,24900000.0
2007-12-13 19:16:00,109.87,109.905,109.865,109.89,92600000.0
2007-12-13 19:17:00,109.9,109.905,109.865,109.88,36100000.0
2007-12-13 19:18:00,109.88,109.88,109.825,109.83,74900000.0
2007-12-13 19:19:00,109.83,109.84,109.825,109.83,58200000.0
2007-12-13 19:20:00,109.83,109.845,109.815,109.815,59300000.0
2007-12-13 19:21:00,109.815,109.815,109.765,109.77,89900000.0
2007-12-13 19:22:00,109.78,109.81,109.765,109.77,71500000.0
2007-12-13 19:23:00,109.77,109.79,109.74,109.74,21000000.0
2007-12-13 19:24:00,109.74,109.76,109.735,109.755,43700000.0
2007-12-13 19:25:00,109.755,109.785,109.75,109.785,65800000.0
2007-12-13 19:26:00,109.785,109.805,109.765,109.795,27200000.0
2007-12-13 19:27:00,109.795,109.795,109.77,109.78,19100000.0
2007-12-13 19:28:00,109.785,109.785,109.77,109.785,49900000.0
2007-12-13 19:29:00,109.785,109.795,109.78,109.785,5100000.0
2007-12-13 19:30:00,109.785,109.79,109.645,109.655,232000000.0
2007-12-13 19:31:00,109.655,109.66,109.635,109.65,88300000.0
2007-12-13 19:32:00,109.65,109.69,109.645,109.69,42900000.0
2007-12-13 19:33:00,109.685,109.705,109.685,109.705,20300000.0
2007-12-13 19:34:00,109.71,109.725,109.705,109.71,12600000.0
2007-12-13 19:35:00,109.705,109.71,109.705,109.705,15200000.0
2007-12-13 19:36:00,109.705,109.725,109.705,109.705,109800000.0
2007-12-13 19:37:00,109.71,109.715,109.69,109.7,58700000.0
2007-12-13 19:38:00,109.705,109.735,109.705,109.73,25100000.0
2007-12-13 19:39:00,109.725,109.76,109.725,109.755,7400000.0
2007-12-13 19:40:00,109.755,109.765,109.755,109.76,22600000.0
2007-12-13 19:41:00,109.76,109.77,109.74,109.74,50200000.0
2007-12-13 19:42:00,109.74,109.75,109.715,109.73,36200000.0
2007-12-13 19:43:00,109.73,109.73,109.69,109.7,92400000.0
2007-12-13 19:44:00,109.695,109.71,109.685,109.69,32000000.0
2007-12-13 19:45:00,109.69,109.74,109.69,109.725,93500000.0
2007-12-13 19:46:00,109.73,109.75,109.71,109.71,46400000.0
2007-12-13 19:47:00,109.71,109.72,109.68,109.68,105600000.0
2007-12-13 19:48:00,109.675,109.685,109.655,109.67,61800000.0
2007-12-13 19:49:00,109.67,109.67,109.615,109.62,30200000.0
2007-12-13 19:50:00,109.625,109.69,109.615,109.67,150500000.0
2007-12-13 19:51:00,109.665,109.67,109.655,109.665,51500000.0
2007-12-13 19:52:00,109.665,109.665,109.65,109.655,20500000.0
2007-12-13 19:53:00,109.65,109.655,109.61,109.62,63200000.0
2007-12-13 19:54:00,109.615,109.615,109.545,109.6,71200000.0
2007-12-13 19:55:00,109.595,109.63,109.585,109.61,132100000.0
2007-12-13 19:56:00,109.615,109.655,109.605,109.655,38500000.0
2007-12-13 19:57:00,109.66,109.675,109.655,109.67,21000000.0
2007-12-13 19:58:00,109.67,109.725,109.67,109.695,34600000.0
2007-12-13 19:59:00,109.695,109.715,109.67,109.68,57400000.0
2007-12-13 20:00:00,109.68,109.74,109.645,109.665,55300000.0
2007-12-13 20:01:00,109.67,109.705,109.66,109.705,47500000.0
2007-12-13 20:02:00,109.7,109.745,109.69,109.71,119600000.0
2007-12-13 20:03:00,109.71,109.75,109.705,109.745,44700000.0
2007-12-13 20:04:00,109.74,109.75,109.705,109.725,36900000.0
2007-12-13 20:05:00,109.73,109.73,109.705,109.72,17400000.0
2007-12-13 20:06:00,109.72,109.73,109.685,109.705,52300000.0
2007-12-13 20:07:00,109.705,109.705,109.635,109.665,226800000.0
2007-12-13 20:08:00,109.665,109.71,109.66,109.705,177000000.0
2007-12-13 20:09:00,109.71,109.76,109.67,109.67,141900000.0
2007-12-13 20:10:00,109.675,109.69,109.66,109.69,33100000.0
2007-12-13 20:11:00,109.69,109.7,109.665,109.7,18800000.0
2007-12-13 20:12:00,109.7,109.7,109.68,109.68,10100000.0
2007-12-13 20:13:00,109.68,109.685,109.665,109.67,52700000.0
2007-12-13 20:14:00,109.67,109.68,109.66,109.67,113200000.0
2007-12-13 20:15:00,109.67,109.735,109.67,109.705,50600000.0
2007-12-13 20:16:00,109.71,109.73,109.69,109.725,37700000.0
2007-12-13 20:17:00,109.725,109.775,109.725,109.76,57500000.0
2007-12-13 20:18:00,109.76,109.765,109.68,109.715,222500000.0
2007-12-13 20:19:00,109.72,109.77,109.72,109.74,122600000.0
2007-12-13 20:20:00,109.74,109.755,109.72,109.72,97900000.0
2007-12-13 20:21:00,109.72,109.72,109.62,109.63,136700000.0
2007-12-13 20:22:00,109.63,109.66,109.58,109.645,101600000.0
2007-12-13 20:23:00,109.645,109.68,109.645,109.675,10400000.0
2007-12-13 20:24:00,109.67,109.685,109.635,109.645,27600000.0
2007-12-13 20:25:00,109.645,109.685,109.63,109.645,87300000.0
2007-12-13 20:26:00,109.645,109.655,109.63,109.63,19800000.0
2007-12-13 20:27:00,109.63,109.645,109.62,109.625,29900000.0
2007-12-13 20:28:00,109.625,109.695,109.625,109.695,48900000.0
2007-12-13 20:29:00,109.695,109.72,109.68,109.705,124500000.0
2007-12-13 20:30:00,109.705,109.73,109.7,109.725,104200000.0
2007-12-13 20:31:00,109.725,109.735,109.71,109.715,60100000.0
2007-12-13 20:32:00,109.715,109.72,109.695,109.7,76100000.0
2007-12-13 20:33:00,109.695,109.705,109.68,109.705,11100000.0
2007-12-13 20:34:00,109.705,109.71,109.695,109.705,17100000.0
2007-12-13 20:35:00,109.705,109.715,109.675,109.705,26200000.0
2007-12-13 20:36:00,109.705,109.73,109.69,109.725,62200000.0
2007-12-13 20:37:00,109.74,109.775,109.725,109.765,64700000.0
2007-12-13 20:38:00,109.765,109.79,109.72,109.74,112400000.0
2007-12-13 20:39:00,109.725,109.735,109.69,109.7,82900000.0
2007-12-13 20:40:00,109.695,109.705,109.615,109.62,66000000.0
2007-12-13 20:41:00,109.62,109.625,109.59,109.605,40000000.0
2007-12-13 20:42:00,109.605,109.605,109.54,109.575,76500000.0
2007-12-13 20:43:00,109.575,109.605,109.56,109.585,10500000.0
2007-12-13 20:44:00,109.585,109.6,109.555,109.57,79600000.0
2007-12-13 20:45:00,109.57,109.615,109.57,109.59,36700000.0
2007-12-13 20:46:00,109.595,109.605,109.565,109.57,49300000.0
2007-12-13 20:47:00,109.57,109.585,109.565,109.585,35300000.0
2007-12-13 20:48:00,109.585,109.605,109.585,109.585,92600000.0
2007-12-13 20:49:00,109.595,109.595,109.57,109.575,124300000.0
2007-12-13 20:50:00,109.575,109.64,109.575,109.625,23700000.0
2007-12-13 20:51:00,109.625,109.64,109.62,109.63,40400000.0
2007-12-13 20:52:00,109.635,109.655,109.635,109.65,5800000.0
2007-12-13 20:53:00,109.655,109.67,109.64,109.67,15300000.0
2007-12-13 20:54:00,109.675,109.725,109.675,109.715,14100000.0
2007-12-13 20:55:00,109.715,109.755,109.705,109.755,98400000.0
2007-12-13 20:56:00,109.755,109.765,109.725,109.73,111500000.0
2007-12-13 20:57:00,109.735,109.735,109.71,109.735,88800000.0
2007-12-13 20:58:00,109.735,109.735,109.71,109.72,84600000.0
2007-12-13 20:59:00,109.725,109.755,109.71,109.745,48500000.0
2007-12-13 21:00:00,109.74,109.75,109.74,109.75,13500000.0
2007-12-13 21:01:00,109.75,109.775,109.72,109.725,134500000.0
2007-12-13 21:02:00,109.73,109.735,109.705,109.72,30600000.0
2007-12-13 21:03:00,109.72,109.83,109.72,109.82,86099999.0
2007-12-13 21:04:00,109.815,109.885,109.79,109.885,34400000.0
2007-12-13 21:05:00,109.885,109.9,109.835,109.855,36800000.0
2007-12-13 21:06:00,109.865,109.915,109.86,109.915,116600000.0
2007-12-13 21:07:00,109.91,109.96,109.91,109.915,122900000.0
2007-12-13 21:08:00,109.915,109.97,109.915,109.94,146000000.0
2007-12-13 21:09:00,109.94,109.955,109.89,109.89,114200000.0
2007-12-13 21:10:00,109.885,109.915,109.845,109.855,51400000.0
2007-12-13 21:11:00,109.855,109.855,109.835,109.84,5000000.0
2007-12-13 21:12:00,109.84,109.85,109.815,109.82,23200000.0
2007-12-13 21:13:00,109.82,109.825,109.79,109.81,29500000.0
2007-12-13 21:14:00,109.815,109.915,109.815,109.895,41100000.0
2007-12-13 21:15:00,109.895,109.9,109.875,109.89,12800000.0
2007-12-13 21:16:00,109.89,109.92,109.89,109.915,5200000.0
2007-12-13 21:17:00,109.915,109.99,109.91,109.965,27300000.0
2007-12-13 21:18:00,109.965,109.965,109.92,109.935,57700000.0
2007-12-13 21:19:00,109.935,109.95,109.91,109.95,203700000.0
2007-12-13 21:20:00,109.945,109.985,109.935,109.945,431900000.0
2007-12-13 21:21:00,109.945,110.035,109.945,110.03,209000000.0
2007-12-13 21:22:00,110.03,110.03,109.98,109.99,138000000.0
2007-12-13 21:23:00,110.0,110.045,109.98,110.025,229400000.0
2007-12-13 21:24:00,110.03,110.035,110.0,110.005,142300000.0
2007-12-13 21:25:00,110.005,110.015,109.955,109.955,228500000.0
2007-12-13 21:26:00,109.955,109.975,109.935,109.95,65500000.0
2007-12-13 21:27:00,109.95,109.96,109.94,109.95,12900000.0
2007-12-13 21:28:00,109.95,109.97,109.945,109.965,8200000.0
2007-12-13 21:29:00,109.965,109.985,109.965,109.975,25300000.0
2007-12-13 21:30:00,109.975,110.015,109.975,110.0,9300000.0
2007-12-13 21:31:00,110.0,110.03,110.0,110.015,9400000.0
2007-12-13 21:32:00,110.015,110.025,109.99,109.99,140500000.0
2007-12-13 21:33:00,110.0,110.015,109.965,109.98,96300000.0
2007-12-13 21:34:00,109.98,109.985,109.92,109.92,74200000.0
2007-12-13 21:35:00,109.92,109.93,109.885,109.91,112800000.0
2007-12-13 21:36:00,109.91,109.935,109.895,109.925,72800000.0
2007-12-13 21:37:00,109.93,109.975,109.925,109.975,74500000.0
2007-12-13 21:38:00,109.975,109.975,109.915,109.92,11800000.0
2007-12-13 21:39:00,109.925,109.94,109.91,109.925,39900000.0
2007-12-13 21:40:00,109.925,109.93,109.905,109.915,22600000.0
2007-12-13 21:41:00,109.905,109.945,109.905,109.935,63600000.0
2007-12-13 21:42:00,109.93,109.935,109.895,109.92,28800000.0
2007-12-13 21:43:00,109.92,109.95,109.915,109.95,8400000.0
2007-12-13 21:44:00,109.955,109.96,109.92,109.94,8800000.0
2007-12-13 21:45:00,109.94,109.955,109.92,109.925,33900000.0
2007-12-13 21:46:00,109.925,109.925,109.865,109.875,54300000.0
2007-12-13 21:47:00,109.87,109.885,109.87,109.87,5900000.0
2007-12-13 21:48:00,109.87,109.885,109.865,109.87,11200000.0
2007-12-13 21:49:00,109.87,109.87,109.84,109.86,42099999.0
2007-12-13 21:50:00,109.85,109.875,109.84,109.87,14800000.0
2007-12-13 21:51:00,109.87,109.915,109.86,109.905,73600000.0
2007-12-13 21:52:00,109.905,109.92,109.885,109.915,15000000.0
2007-12-13 21:53:00,109.915,109.915,109.885,109.9,66400000.0
2007-12-13 21:54:00,109.9,109.915,109.895,109.905,11700000.0
2007-12-13 21:55:00,109.905,109.915,109.895,109.91,27800000.0
2007-12-13 21:56:00,109.91,109.92,109.9,109.915,51000000.0
2007-12-13 21:57:00,109.915,109.915,109.895,109.895,15500000.0
2007-12-13 21:58:00,109.895,109.91,109.88,109.9,64400000.0
2007-12-13 21:59:00,109.9,109.9,109.86,109.86,59300000.0
2007-12-13 22:00:00,109.86,109.92,109.86,109.915,20800000.0
2007-12-13 22:01:00,109.915,109.94,109.91,109.92,10300000.0
2007-12-13 22:02:00,109.93,109.935,109.91,109.93,28200000.0
2007-12-13 22:03:00,109.935,109.94,109.89,109.895,40600000.0
2007-12-13 22:04:00,109.895,109.905,109.88,109.895,22200000.0
2007-12-13 22:05:00,109.895,109.9,109.885,109.895,18200000.0
2007-12-13 22:06:00,109.895,109.895,109.86,109.875,8300000.0
2007-12-13 22:07:00,109.87,109.88,109.865,109.865,3500000.0
2007-12-13 22:08:00,109.865,109.87,109.825,109.855,101500000.0
2007-12-13 22:09:00,109.855,109.89,109.85,109.855,19500000.0
2007-12-13 22:10:00,109.86,109.885,109.845,109.845,14900000.0
2007-12-13 22:11:00,109.845,109.87,109.845,109.865,18800000.0
2007-12-13 22:12:00,109.87,109.895,109.86,109.87,14600000.0
2007-12-13 22:13:00,109.87,109.87,109.845,109.855,7900000.0
2007-12-13 22:14:00,109.855,109.87,109.835,109.84,64400000.0
2007-12-13 22:15:00,109.83,109.835,109.765,109.79,126700000.0
2007-12-13 22:16:00,109.795,109.845,109.78,109.835,119500000.0
2007-12-13 22:17:00,109.835,109.9,109.83,109.9,74400000.0
2007-12-13 22:18:00,109.905,109.915,109.865,109.865,94900000.0
2007-12-13 22:19:00,109.865,109.89,109.845,109.89,85100000.0
2007-12-13 22:20:00,109.885,109.895,109.875,109.875,4000000.0
2007-12-13 22:21:00,109.875,109.915,109.875,109.885,18200000.0
2007-12-13 22:22:00,109.885,109.91,109.875,109.905,78500000.0
2007-12-13 22:23:00,109.905,109.915,109.895,109.9,12600000.0
2007-12-13 22:24:00,109.9,109.935,109.89,109.915,101100000.0
2007-12-13 22:25:00,109.915,109.945,109.905,109.94,28800000.0
2007-12-13 22:26:00,109.96,109.97,109.935,109.955,44600000.0
2007-12-13 22:27:00,109.95,109.985,109.94,109.985,47800000.0
2007-12-13 22:28:00,109.985,109.99,109.93,109.94,26100000.0
2007-12-13 22:29:00,109.94,110.02,109.94,110.01,104200000.0
2007-12-13 22:30:00,110.015,110.02,109.99,109.995,33500000.0
2007-12-13 22:31:00,109.995,110.015,109.96,110.0,34700000.0
2007-12-13 22:32:00,110.0,110.035,109.985,110.025,125600000.0
2007-12-13 22:33:00,110.025,110.025,109.96,109.97,328700000.0
2007-12-13 22:34:00,109.97,110.01,109.955,109.995,729800002.0
2007-12-13 22:35:00,109.995,110.0,109.945,109.955,641399999.0
2007-12-13 22:36:00,109.955,109.955,109.925,109.945,329600000.0
2007-12-13 22:37:00,109.945,109.955,109.945,109.955,321400006.0
2007-12-13 22:38:00,109.955,109.97,109.935,109.945,376400006.0
2007-12-13 22:39:00,109.945,109.97,109.915,109.945,667600000.0
2007-12-13 22:40:00,109.945,109.955,109.93,109.945,541200006.0
2007-12-13 22:41:00,109.945,109.965,109.945,109.955,172000000.0
2007-12-13 22:42:00,109.955,109.975,109.955,109.955,222000000.0
2007-12-13 22:43:00,109.955,109.975,109.945,109.975,380400004.0
2007-12-13 22:44:00,109.975,110.0,109.965,109.995,317900001.0
2007-12-13 22:45:00,110.0,110.01,109.985,109.995,416700000.0
2007-12-13 22:46:00,109.995,110.04,109.995,110.035,906500003.0
2007-12-13 22:47:00,110.04,110.05,110.025,110.025,427200000.0
2007-12-13 22:48:00,110.025,110.065,110.015,110.05,348800000.0
2007-12-13 22:49:00,110.05,110.05,110.01,110.03,646400000.0
2007-12-13 22:50:00,110.03,110.03,109.985,110.0,564600000.0
2007-12-13 22:51:00,110.0,110.025,109.995,110.025,210000000.0
2007-12-13 22:52:00,110.025,110.04,110.0,110.01,770199995.0
2007-12-13 22:53:00,110.01,110.025,110.0,110.0,241500000.0
2007-12-13 22:54:00,110.0,110.005,109.985,109.985,179600000.0
2007-12-13 22:55:00,109.985,110.0,109.98,109.995,45000000.0
2007-12-13 22:56:00,109.995,109.995,109.955,109.965,358299997.0
2007-12-13 22:57:00,109.965,109.985,109.965,109.975,447599995.0
2007-12-13 22:58:00,109.975,110.005,109.955,109.965,1034799999.0
2007-12-13 22:59:00,109.975,109.995,109.975,109.985,394300000.0
2007-12-13 23:00:00,109.985,110.005,109.975,109.985,518600002.0
2007-12-13 23:01:00,109.995,110.005,109.995,109.995,48000000.0
2007-12-13 23:02:00,109.995,110.045,109.995,110.045,94400000.0
2007-12-13 23:03:00,110.045,110.055,110.03,110.045,268600002.0
2007-12-13 23:04:00,110.035,110.045,110.01,110.02,358400000.0
2007-12-13 23:05:00,110.02,110.02,109.995,110.005,221700000.0
2007-12-13 23:06:00,110.005,110.015,109.965,109.975,599199998.0
2007-12-13 23:07:00,109.975,109.985,109.955,109.985,496000000.0
2007-12-13 23:08:00,109.985,109.985,109.96,109.975,316200000.0
2007-12-13 23:09:00,109.975,109.995,109.965,109.965,418900000.0
2007-12-13 23:10:00,109.975,109.99,109.965,109.99,106400000.0
2007-12-13 23:11:00,109.99,109.99,109.99,109.99,29000000.0
2007-12-13 23:12:00,109.99,109.99,109.975,109.98,198600000.0
2007-12-13 23:13:00,109.98,109.995,109.97,109.975,217400000.0
2007-12-13 23:14:00,109.97,109.97,109.945,109.95,575900004.0
2007-12-13 23:15:00,109.95,109.97,109.945,109.955,551700001.0
2007-12-13 23:16:00,109.955,109.97,109.945,109.955,336600001.0
2007-12-13 23:17:00,109.955,109.96,109.955,109.96,149400001.0
2007-12-13 23:18:00,109.955,109.96,109.935,109.96,48000000.0
2007-12-13 23:19:00,109.94,109.955,109.94,109.955,47700000.0
2007-12-13 23:20:00,109.955,109.955,109.955,109.955,85100000.0
2007-12-13 23:21:00,109.955,109.955,109.905,109.935,702599998.0
2007-12-13 23:22:00,109.935,109.935,109.91,109.915,292000000.0
2007-12-13 23:23:00,109.915,109.925,109.895,109.915,507300005.0
2007-12-13 23:24:00,109.915,109.925,109.895,109.915,375800000.0
2007-12-13 23:25:00,109.915,109.925,109.895,109.9,381500007.0
2007-12-13 23:26:00,109.9,109.915,109.895,109.915,108700000.0
2007-12-13 23:27:00,109.915,109.915,109.915,109.915,9600000.0
2007-12-13 23:28:00,109.915,109.915,109.915,109.915,56400000.0
2007-12-13 23:29:00,109.915,109.915,109.855,109.865,151500000.0
2007-12-13 23:30:00,109.865,109.88,109.855,109.875,322000000.0
2007-12-13 23:31:00,109.86,109.88,109.855,109.875,193600000.0
2007-12-13 23:32:00,109.875,109.875,109.875,109.875,70400000.0
2007-12-13 23:33:00,109.875,109.885,109.875,109.885,134800000.0
2007-12-13 23:34:00,109.885,109.89,109.885,109.885,79600000.0
2007-12-13 23:35:00,109.885,109.895,109.86,109.875,308600000.0
2007-12-13 23:36:00,109.875,109.875,109.845,109.865,586300000.0
2007-12-13 23:37:00,109.865,109.885,109.855,109.86,456600000.0
2007-12-13 23:38:00,109.86,109.875,109.845,109.855,206800000.0
2007-12-13 23:39:00,109.855,109.875,109.825,109.84,237400000.0
2007-12-13 23:40:00,109.84,109.855,109.825,109.825,493800000.0
2007-12-13 23:41:00,109.825,109.825,109.825,109.825,129400000.0
2007-12-13 23:42:00,109.83,109.83,109.815,109.815,141500000.0
2007-12-13 23:43:00,109.825,109.845,109.825,109.845,128600000.0
2007-12-13 23:44:00,109.845,109.85,109.845,109.845,62400000.0
2007-12-13 23:45:00,109.845,109.855,109.845,109.845,78600000.0
2007-12-13 23:46:00,109.845,109.85,109.84,109.85,116800000.0
2007-12-13 23:47:00,109.85,109.865,109.835,109.865,193700000.0
2007-12-13 23:48:00,109.865,109.88,109.845,109.845,253200000.0
2007-12-13 23:49:00,109.845,109.875,109.845,109.865,381200000.0
2007-12-13 23:50:00,109.865,109.88,109.85,109.865,201500000.0
2007-12-13 23:51:00,109.865,109.92,109.865,109.91,328100000.0
2007-12-13 23:52:00,109.91,109.915,109.89,109.905,231400000.0
2007-12-13 23:53:00,109.905,109.905,109.895,109.905,164400000.0
2007-12-13 23:54:00,109.91,109.92,109.895,109.895,307800000.0
2007-12-13 23:55:00,109.895,109.91,109.885,109.905,99600000.0
2007-12-13 23:56:00,109.905,109.905,109.87,109.9,147600000.0
2007-12-13 23:57:00,109.9,109.925,109.885,109.925,126000000.0
2007-12-13 23:58:00,109.915,109.925,109.895,109.915,127900000.0
2007-12-13 23:59:00,109.915,109.915,109.91,109.91,110800000.0
2007-12-14 00:00:00,109.92,109.93,109.9,109.9,362100000.0
2007-12-14 00:01:00,109.91,109.91,109.9,109.9,362100000.0
2007-12-14 00:03:00,109.92,109.92,109.91,109.91,362100000.0
2007-12-14 00:04:00,109.92,109.93,109.92,109.93,362100000.0
2007-12-14 00:05:00,109.89,109.89,109.85,109.87,362100000.0
2007-12-14 00:06:00,109.87,109.89,109.85,109.88,385100000.0
2007-12-14 00:07:00,109.88,109.95,109.86,109.93,451800000.0
2007-12-14 00:08:00,109.93,109.94,109.915,109.92,464700000.0
2007-12-14 00:09:00,109.92,109.94,109.905,109.92,358600000.0
2007-12-14 00:10:00,109.92,109.94,109.91,109.92,354600000.0
2007-12-14 00:11:00,109.92,109.93,109.91,109.91,149000000.0
2007-12-14 00:12:00,109.91,109.95,109.895,109.94,73200000.0
2007-12-14 00:13:00,109.94,109.94,109.89,109.94,65700000.0
2007-12-14 00:14:00,109.94,109.94,109.905,109.91,4700000.0
2007-12-14 00:15:00,109.91,109.93,109.9,109.92,79200000.0
2007-12-14 00:16:00,109.92,109.95,109.92,109.93,110100000.0
2007-12-14 00:17:00,109.93,109.96,109.93,109.96,25600000.0
2007-12-14 00:18:00,109.96,109.96,109.935,109.935,10100000.0
2007-12-14 00:19:00,109.935,109.935,109.935,109.935,100000.0
2007-12-14 00:20:00,109.94,109.95,109.94,109.95,5900000.0
2007-12-14 00:21:00,109.95,109.96,109.93,109.95,72900000.0
2007-12-14 00:22:00,109.95,109.97,109.95,109.96,29000000.0
2007-12-14 00:23:00,110.05,110.07,110.05,110.07,5200000.0
2007-12-14 00:24:00,109.96,109.97,109.96,109.97,5200000.0
2007-12-14 00:25:00,109.96,109.96,109.955,109.955,9500000.0
2007-12-14 00:26:00,109.96,109.97,109.96,109.97,22700000.0
2007-12-14 00:27:00,109.96,109.96,109.92,109.93,81500000.0
2007-12-14 00:28:00,109.93,109.95,109.93,109.95,128100000.0
2007-12-14 00:29:00,109.95,109.95,109.93,109.95,52600000.0
2007-12-14 00:30:00,109.95,109.95,109.92,109.92,65100000.0
2007-12-14 00:31:00,109.92,109.92,109.92,109.92,3000000.0
2007-12-14 00:32:00,109.92,109.92,109.915,109.92,28700000.0
2007-12-14 00:33:00,109.92,109.92,109.915,109.915,12400000.0
2007-12-14 00:34:00,109.915,109.92,109.915,109.915,90700000.0
2007-12-14 00:35:00,109.92,109.92,109.92,109.92,2000000.0
2007-12-14 00:36:00,109.92,109.93,109.92,109.93,2200000.0
2007-12-14 00:37:00,109.93,109.93,109.92,109.92,19200000.0
2007-12-14 00:38:00,109.92,109.92,109.915,109.915,32900000.0
2007-12-14 00:39:00,109.92,109.93,109.92,109.93,4500000.0
2007-12-14 00:40:00,109.93,109.94,109.93,109.93,4500000.0
2007-12-14 00:41:00,109.945,109.96,109.935,109.95,51700000.0
2007-12-14 00:42:00,109.95,109.95,109.95,109.95,3000000.0
2007-12-14 00:43:00,109.95,109.95,109.95,109.95,4500000.0
2007-12-14 00:44:00,109.95,109.955,109.94,109.94,12300000.0
2007-12-14 00:45:00,109.94,109.94,109.93,109.94,70600000.0
2007-12-14 00:46:00,109.94,109.95,109.93,109.95,122200000.0
2007-12-14 00:47:00,109.95,109.95,109.93,109.95,60900000.0
2007-12-14 00:48:00,109.95,109.95,109.935,109.95,5200000.0
2007-12-14 00:49:00,110.13,110.17,110.13,110.15,65300000.0
2007-12-14 00:50:00,110.18,110.21,110.16,110.2,65300000.0
2007-12-14 00:51:00,110.19,110.24,110.19,110.24,65300000.0
2007-12-14 00:52:00,109.93,109.96,109.92,109.96,65300000.0
2007-12-14 00:53:00,109.96,109.96,109.95,109.95,1100000.0
2007-12-14 00:54:00,109.95,109.95,109.92,109.94,37100000.0
2007-12-14 00:55:00,109.95,109.96,109.95,109.95,9400000.0
2007-12-14 00:56:00,109.95,109.95,109.95,109.95,1300000.0
2007-12-14 00:57:00,109.95,109.95,109.93,109.95,22800000.0
2007-12-14 00:58:00,109.955,109.97,109.955,109.96,5300000.0
2007-12-14 00:59:00,109.96,109.97,109.94,109.94,60500000.0
2007-12-14 01:00:00,109.94,109.945,109.91,109.91,201200000.0
2007-12-14 01:01:00,109.91,109.92,109.9,109.92,69800000.0
2007-12-14 01:02:00,109.92,109.92,109.91,109.91,8800000.0
2007-12-14 01:03:00,109.915,109.915,109.91,109.91,3300000.0
2007-12-14 01:04:00,109.915,109.925,109.915,109.925,1300000.0
2007-12-14 01:05:00,109.925,109.97,109.92,109.96,27300000.0
2007-12-14 01:06:00,109.96,109.97,109.93,109.93,30100000.0
2007-12-14 01:07:00,109.935,109.94,109.93,109.935,18400000.0
2007-12-14 01:08:00,109.94,109.96,109.935,109.955,44900000.0
2007-12-14 01:09:00,109.955,109.955,109.925,109.935,48100000.0
2007-12-14 01:10:00,109.935,109.96,109.93,109.955,37400000.0
2007-12-14 01:11:00,109.96,109.96,109.945,109.96,7300000.0
2007-12-14 01:12:00,109.955,109.955,109.955,109.955,100000.0
2007-12-14 01:13:00,109.955,109.955,109.945,109.95,9400000.0
2007-12-14 01:14:00,109.95,109.96,109.95,109.96,5000000.0
2007-12-14 01:15:00,109.96,110.0,109.96,109.98,52900000.0
2007-12-14 01:16:00,109.975,110.0,109.975,109.98,50100000.0
2007-12-14 01:17:00,109.98,110.0,109.98,109.98,52900000.0
2007-12-14 01:18:00,109.98,109.99,109.965,109.99,298300000.0
2007-12-14 01:19:00,109.99,110.04,109.99,110.035,39900000.0
2007-12-14 01:20:00,110.035,110.06,110.035,110.055,160300000.0
2007-12-14 01:21:00,110.06,110.075,110.06,110.06,36600000.0
2007-12-14 01:22:00,110.06,110.06,110.045,110.05,24100000.0
2007-12-14 01:23:00,110.04,110.055,110.04,110.055,5900000.0
2007-12-14 01:24:00,110.05,110.1,110.05,110.1,63200000.0
2007-12-14 01:25:00,110.1,110.1,110.08,110.08,43400000.0
2007-12-14 01:26:00,110.08,110.09,110.07,110.08,72900000.0
2007-12-14 01:27:00,110.08,110.11,110.08,110.1,31500000.0
2007-12-14 01:28:00,110.1,110.1,110.085,110.095,115900000.0
2007-12-14 01:29:00,110.095,110.125,110.095,110.125,28900000.0
2007-12-14 01:30:00,110.12,110.125,110.12,110.125,19100000.0
2007-12-14 01:31:00,110.125,110.14,110.12,110.14,122500000.0
2007-12-14 01:32:00,110.14,110.155,110.135,110.14,51900000.0
2007-12-14 01:33:00,110.145,110.15,110.13,110.145,6700000.0
2007-12-14 01:34:00,110.145,110.155,110.135,110.135,32600000.0
2007-12-14 01:35:00,110.135,110.14,110.13,110.135,9900000.0
2007-12-14 01:36:00,110.13,110.135,110.11,110.125,23000000.0
2007-12-14 01:37:00,110.125,110.125,110.11,110.12,5900000.0
2007-12-14 01:38:00,110.115,110.12,110.09,110.09,16500000.0
2007-12-14 01:39:00,110.095,110.11,110.085,110.1,11100000.0
2007-12-14 01:40:00,110.105,110.11,110.1,110.105,2300000.0
2007-12-14 01:41:00,110.1,110.11,110.1,110.105,2500000.0
2007-12-14 01:42:00,110.115,110.115,110.11,110.115,23300000.0
2007-12-14 01:43:00,110.115,110.115,110.095,110.11,47100000.0
2007-12-14 01:44:00,110.105,110.125,110.095,110.115,42100000.0
2007-12-14 01:45:00,110.11,110.13,110.1,110.105,22300000.0
2007-12-14 01:46:00,110.105,110.17,110.095,110.165,38500000.0
2007-12-14 01:47:00,110.17,110.18,110.155,110.175,14800000.0
2007-12-14 01:48:00,110.175,110.175,110.135,110.14,8000000.0
2007-12-14 01:49:00,110.135,110.17,110.125,110.16,21400000.0
2007-12-14 01:50:00,110.17,110.23,110.14,110.205,152800000.0
2007-12-14 01:51:00,110.2,110.24,110.2,110.24,16900000.0
2007-12-14 01:52:00,110.245,110.29,110.18,110.195,230600000.0
2007-12-14 01:53:00,110.185,110.225,110.165,110.225,701700000.0
2007-12-14 01:54:00,110.215,110.23,110.19,110.195,153800000.0
2007-12-14 01:55:00,110.195,110.235,110.185,110.22,66500000.0
2007-12-14 01:56:00,110.215,110.215,110.185,110.195,207000000.0
2007-12-14 01:57:00,110.195,110.195,110.13,110.135,737000002.0
2007-12-14 01:58:00,110.145,110.155,110.085,110.115,471000001.0
2007-12-14 01:59:00,110.115,110.135,110.085,110.135,438000000.0
2007-12-14 02:00:00,110.135,110.145,110.115,110.115,162800000.0
2007-12-14 02:01:00,110.115,110.185,110.115,110.185,146600000.0
2007-12-14 02:02:00,110.185,110.19,110.185,110.185,99400000.0
2007-12-14 02:03:00,110.18,110.2,110.18,110.195,9900000.0
2007-12-14 02:04:00,110.195,110.2,110.19,110.195,3100000.0
2007-12-14 02:05:00,110.195,110.205,110.18,110.2,13300000.0
2007-12-14 02:06:00,110.2,110.23,110.2,110.215,5700000.0
2007-12-14 02:07:00,110.22,110.235,110.215,110.215,12200000.0
2007-12-14 02:08:00,110.22,110.225,110.205,110.225,3900000.0
2007-12-14 02:09:00,110.225,110.23,110.225,110.225,62200000.0
2007-12-14 02:10:00,110.225,110.225,110.205,110.22,24700000.0
2007-12-14 02:11:00,110.22,110.285,110.22,110.275,34400000.0
2007-12-14 02:12:00,110.275,110.32,110.275,110.32,25300000.0
2007-12-14 02:13:00,110.315,110.335,110.305,110.31,43100000.0
2007-12-14 02:14:00,110.31,110.335,110.285,110.295,101800000.0
2007-12-14 02:15:00,110.285,110.39,110.285,110.38,152900000.0
2007-12-14 02:16:00,110.38,110.385,110.37,110.38,48800000.0
2007-12-14 02:17:00,110.38,110.43,110.37,110.37,57100000.0
2007-12-14 02:18:00,110.375,110.41,110.375,110.405,13000000.0
2007-12-14 02:19:00,110.41,110.44,110.41,110.44,81500000.0
2007-12-14 02:20:00,110.44,110.475,110.435,110.46,84800000.0
2007-12-14 02:21:00,110.46,110.485,110.455,110.475,126900000.0
2007-12-14 02:22:00,110.48,110.49,110.47,110.475,159700000.0
2007-12-14 02:23:00,110.48,110.495,110.47,110.475,65500000.0
2007-12-14 02:24:00,110.48,110.485,110.46,110.47,104500000.0
2007-12-14 02:25:00,110.47,110.47,110.42,110.435,124400000.0
2007-12-14 02:26:00,110.44,110.45,110.43,110.445,22700000.0
2007-12-14 02:27:00,110.44,110.44,110.385,110.385,40800000.0
2007-12-14 02:28:00,110.385,110.43,110.385,110.425,207700000.0
2007-12-14 02:29:00,110.425,110.43,110.415,110.42,8500000.0
2007-12-14 02:30:00,110.42,110.47,110.415,110.415,52000000.0
2007-12-14 02:31:00,110.415,110.415,110.39,110.41,8000000.0
2007-12-14 02:32:00,110.41,110.435,110.395,110.435,24800000.0
2007-12-14 02:33:00,110.435,110.435,110.38,110.38,45600000.0
2007-12-14 02:34:00,110.38,110.4,110.365,110.365,75500000.0
2007-12-14 02:35:00,110.365,110.38,110.325,110.34,90500000.0
2007-12-14 02:36:00,110.345,110.345,110.3,110.345,64200000.0
2007-12-14 02:37:00,110.345,110.375,110.33,110.33,45800000.0
2007-12-14 02:38:00,110.335,110.35,110.305,110.335,34500000.0
2007-12-14 02:39:00,110.335,110.36,110.32,110.33,19800000.0
2007-12-14 02:40:00,110.33,110.34,110.32,110.33,3500000.0
2007-12-14 02:41:00,110.32,110.34,110.305,110.305,58100000.0
2007-12-14 02:42:00,110.29,110.315,110.265,110.305,24300000.0
2007-12-14 02:43:00,110.305,110.305,110.29,110.29,3700000.0
2007-12-14 02:44:00,110.29,110.3,110.28,110.285,12300000.0
2007-12-14 02:45:00,110.285,110.31,110.285,110.31,5100000.0
2007-12-14 02:46:00,110.31,110.31,110.225,110.225,72400000.0
2007-12-14 02:47:00,110.225,110.235,110.145,110.145,187300000.0
2007-12-14 02:48:00,110.155,110.24,110.155,110.225,425300000.0
2007-12-14 02:49:00,110.225,110.26,110.215,110.255,29600000.0
2007-12-14 02:50:00,110.255,110.26,110.235,110.235,159900000.0
2007-12-14 02:51:00,110.235,110.245,110.215,110.225,188200000.0
2007-12-14 02:52:00,110.225,110.23,110.21,110.23,31100000.0
2007-12-14 02:53:00,110.23,110.25,110.22,110.25,106000000.0
2007-12-14 02:54:00,110.25,110.31,110.23,110.265,208100000.0
2007-12-14 02:55:00,110.265,110.32,110.22,110.31,353600000.0
2007-12-14 02:56:00,110.31,110.315,110.285,110.295,125300000.0
2007-12-14 02:57:00,110.295,110.31,110.25,110.295,190400000.0
2007-12-14 02:58:00,110.295,110.295,110.255,110.265,245500000.0
2007-12-14 02:59:00,110.265,110.265,110.22,110.235,165000000.0
2007-12-14 03:00:00,110.235,110.245,110.205,110.225,116900000.0
2007-12-14 03:01:00,110.225,110.235,110.215,110.225,63200000.0
2007-12-14 03:02:00,110.22,110.245,110.22,110.245,31300000.0
2007-12-14 03:03:00,110.245,110.245,110.23,110.24,44400000.0
2007-12-14 03:04:00,110.235,110.28,110.235,110.265,155900000.0
2007-12-14 03:05:00,110.265,110.275,110.255,110.265,36000000.0
2007-12-14 03:06:00,110.265,110.27,110.255,110.255,36000000.0
2007-12-14 03:07:00,110.255,110.285,110.255,110.285,157400000.0
2007-12-14 03:08:00,110.285,110.29,110.285,110.29,7200000.0
2007-12-14 03:09:00,110.295,110.385,110.295,110.375,235600000.0
2007-12-14 03:10:00,110.375,110.435,110.375,110.395,182500000.0
2007-12-14 03:11:00,110.395,110.425,110.375,110.375,96100000.0
2007-12-14 03:12:00,110.38,110.385,110.355,110.375,147000000.0
2007-12-14 03:13:00,110.38,110.405,110.37,110.395,152500000.0
2007-12-14 03:14:00,110.41,110.45,110.41,110.43,133600000.0
2007-12-14 03:15:00,110.425,110.46,110.4,110.405,135400000.0
2007-12-14 03:16:00,110.405,110.405,110.345,110.355,198400000.0
2007-12-14 03:17:00,110.35,110.395,110.35,110.39,6800000.0
2007-12-14 03:18:00,110.39,110.39,110.335,110.335,113500000.0
2007-12-14 03:19:00,110.335,110.34,110.295,110.315,140400000.0
2007-12-14 03:20:00,110.315,110.325,110.305,110.315,46800000.0
2007-12-14 03:21:00,110.315,110.34,110.31,110.33,36100000.0
2007-12-14 03:22:00,110.33,110.33,110.305,110.315,36200000.0
2007-12-14 03:23:00,110.315,110.345,110.31,110.315,44200000.0
2007-12-14 03:24:00,110.315,110.33,110.315,110.315,8600000.0
2007-12-14 03:25:00,110.32,110.325,110.31,110.32,10200000.0
2007-12-14 03:26:00,110.315,110.34,110.315,110.34,14400000.0
2007-12-14 03:27:00,110.35,110.36,110.345,110.355,39900000.0
2007-12-14 03:28:00,110.355,110.365,110.34,110.355,34900000.0
2007-12-14 03:29:00,110.355,110.36,110.35,110.36,33100000.0
2007-12-14 03:30:00,110.36,110.375,110.31,110.31,61500000.0
2007-12-14 03:31:00,110.31,110.315,110.295,110.305,48100000.0
2007-12-14 03:32:00,110.3,110.31,110.295,110.305,56800000.0
2007-12-14 03:33:00,110.295,110.3,110.285,110.3,28000000.0
2007-12-14 03:34:00,110.3,110.31,110.3,110.305,13600000.0
2007-12-14 03:35:00,110.31,110.315,110.295,110.31,63600000.0
2007-12-14 03:36:00,110.31,110.325,110.28,110.295,68800000.0
2007-12-14 03:37:00,110.29,110.32,110.28,110.32,54600000.0
2007-12-14 03:38:00,110.31,110.315,110.285,110.315,85000000.0
2007-12-14 03:39:00,110.315,110.325,110.305,110.325,112200000.0
2007-12-14 03:40:00,110.325,110.335,110.32,110.325,144200000.0
2007-12-14 03:41:00,110.325,110.35,110.325,110.345,75500000.0
2007-12-14 03:42:00,110.345,110.365,110.34,110.355,175500000.0
2007-12-14 03:43:00,110.355,110.355,110.33,110.345,193800000.0
2007-12-14 03:44:00,110.345,110.35,110.32,110.32,65500000.0
2007-12-14 03:45:00,110.325,110.33,110.285,110.285,97100000.0
2007-12-14 03:46:00,110.275,110.325,110.275,110.32,47100000.0
2007-12-14 03:47:00,110.315,110.325,110.3,110.325,104000000.0
2007-12-14 03:48:00,110.325,110.325,110.295,110.305,97100000.0
2007-12-14 03:49:00,110.305,110.32,110.295,110.31,34600000.0
2007-12-14 03:50:00,110.31,110.325,110.31,110.315,30400000.0
2007-12-14 03:51:00,110.315,110.325,110.305,110.32,54000000.0
2007-12-14 03:52:00,110.32,110.335,110.315,110.325,125800000.0
2007-12-14 03:53:00,110.325,110.33,110.315,110.315,82400000.0
2007-12-14 03:54:00,110.325,110.335,110.315,110.315,182400000.0
2007-12-14 03:55:00,110.315,110.335,110.315,110.315,92100000.0
2007-12-14 03:56:00,110.315,110.325,110.305,110.325,59100000.0
2007-12-14 03:57:00,110.325,110.33,110.32,110.32,39000000.0
2007-12-14 03:58:00,110.325,110.34,110.315,110.335,43600000.0
2007-12-14 03:59:00,110.335,110.34,110.33,110.33,6200000.0
2007-12-14 04:00:00,110.33,110.33,110.31,110.325,35100000.0
2007-12-14 04:01:00,110.325,110.34,110.325,110.325,36800000.0
2007-12-14 04:02:00,110.325,110.345,110.315,110.325,98000000.0
2007-12-14 04:03:00,110.325,110.335,110.32,110.32,30100000.0
2007-12-14 04:04:00,110.325,110.335,110.32,110.335,35100000.0
2007-12-14 04:05:00,110.335,110.335,110.315,110.325,2500000.0
2007-12-14 04:06:00,110.325,110.33,110.3,110.3,31500000.0
2007-12-14 04:07:00,110.31,110.31,110.3,110.3,1600000.0
2007-12-14 04:08:00,110.295,110.3,110.29,110.295,2600000.0
2007-12-14 04:09:00,110.295,110.295,110.27,110.29,5400000.0
2007-12-14 04:10:00,110.285,110.29,110.28,110.28,2700000.0
2007-12-14 04:11:00,110.27,110.3,110.27,110.295,3700000.0
2007-12-14 04:12:00,110.295,110.32,110.28,110.31,11300000.0
2007-12-14 04:13:00,110.31,110.31,110.29,110.3,10000000.0
2007-12-14 04:14:00,110.3,110.315,110.285,110.315,26700000.0
2007-12-14 04:15:00,110.315,110.315,110.285,110.295,29000000.0
2007-12-14 04:16:00,110.29,110.305,110.28,110.3,42600000.0
2007-12-14 04:17:00,110.31,110.32,110.29,110.315,24900000.0
2007-12-14 04:18:00,110.315,110.335,110.31,110.335,25000000.0
2007-12-14 04:19:00,110.335,110.34,110.315,110.32,28400000.0
2007-12-14 04:20:00,110.32,110.325,110.31,110.315,3900000.0
2007-12-14 04:21:00,110.32,110.34,110.32,110.335,4800000.0
2007-12-14 04:22:00,110.325,110.33,110.32,110.33,5000000.0
2007-12-14 04:23:00,110.33,110.33,110.32,110.32,2000000.0
2007-12-14 04:24:00,110.32,110.345,110.315,110.34,4100000.0
2007-12-14 04:25:00,110.34,110.35,110.34,110.345,2700000.0
2007-12-14 04:26:00,110.345,110.345,110.33,110.33,8900000.0
2007-12-14 04:27:00,110.33,110.35,110.325,110.34,8100000.0
2007-12-14 04:28:00,110.355,110.355,110.34,110.34,1000000.0
2007-12-14 04:29:00,110.345,110.39,110.33,110.365,124100000.0
2007-12-14 04:30:00,110.365,110.425,110.35,110.37,121300000.0
2007-12-14 04:31:00,110.36,110.395,110.36,110.37,95600000.0
2007-12-14 04:32:00,110.37,110.405,110.35,110.375,481199997.0
2007-12-14 04:33:00,110.375,110.385,110.365,110.37,184400000.0
2007-12-14 04:34:00,110.37,110.43,110.37,110.43,59700000.0
2007-12-14 04:35:00,110.425,110.435,110.405,110.425,131200000.0
2007-12-14 04:36:00,110.425,110.435,110.41,110.41,73100000.0
2007-12-14 04:37:00,110.41,110.455,110.41,110.455,38500000.0
2007-12-14 04:38:00,110.455,110.455,110.43,110.435,2600000.0
2007-12-14 04:39:00,110.435,110.465,110.43,110.435,28100000.0
2007-12-14 04:40:00,110.435,110.46,110.435,110.445,51700000.0
2007-12-14 04:41:00,110.44,110.495,110.435,110.445,87300000.0
2007-12-14 04:42:00,110.435,110.465,110.435,110.46,175500000.0
2007-12-14 04:43:00,110.465,110.485,110.46,110.465,121900000.0
2007-12-14 04:44:00,110.465,110.465,110.43,110.435,177600000.0
2007-12-14 04:45:00,110.435,110.475,110.435,110.45,67800000.0
2007-12-14 04:46:00,110.455,110.46,110.44,110.45,41800000.0
2007-12-14 04:47:00,110.45,110.45,110.385,110.385,61900000.0
2007-12-14 04:48:00,110.385,110.395,110.385,110.385,1000000.0
2007-12-14 04:49:00,110.39,110.39,110.385,110.385,1700000.0
2007-12-14 04:50:00,110.45,110.45,110.43,110.43,100000.0
2007-12-14 04:51:00,110.385,110.385,110.385,110.385,100000.0
2007-12-14 04:52:00,110.39,110.395,110.39,110.39,1000000.0
2007-12-14 04:53:00,110.39,110.395,110.38,110.39,6800000.0
2007-12-14 04:54:00,110.39,110.395,110.37,110.395,33100000.0
2007-12-14 04:55:00,110.39,110.4,110.39,110.4,2700000.0
2007-12-14 04:56:00,110.39,110.39,110.38,110.39,1000000.0
2007-12-14 04:57:00,110.405,110.415,110.405,110.415,1000000.0
2007-12-14 04:58:00,110.415,110.43,110.415,110.42,5100000.0
2007-12-14 04:59:00,110.425,110.45,110.41,110.415,18400000.0
2007-12-14 05:00:00,110.4,110.425,110.4,110.425,40600000.0
2007-12-14 05:01:00,110.425,110.425,110.385,110.39,83600000.0
2007-12-14 05:02:00,110.39,110.43,110.385,110.43,14300000.0
2007-12-14 05:03:00,110.43,110.43,110.42,110.42,6500000.0
2007-12-14 05:04:00,110.42,110.42,110.415,110.415,8000000.0
2007-12-14 05:05:00,110.415,110.42,110.415,110.415,16700000.0
2007-12-14 05:06:00,110.415,110.42,110.415,110.42,3200000.0
2007-12-14 05:07:00,110.405,110.415,110.395,110.405,73700000.0
2007-12-14 05:08:00,110.405,110.41,110.385,110.39,16500000.0
2007-12-14 05:09:00,110.395,110.4,110.385,110.385,1400000.0
2007-12-14 05:10:00,110.385,110.385,110.37,110.37,4000000.0
2007-12-14 05:11:00,110.38,110.38,110.37,110.375,2900000.0
2007-12-14 05:12:00,110.375,110.38,110.37,110.375,2400000.0
2007-12-14 05:13:00,110.38,110.38,110.37,110.37,64900000.0
2007-12-14 05:14:00,110.37,110.39,110.37,110.37,15900000.0
2007-12-14 05:15:00,110.37,110.37,110.37,110.37,27400000.0
2007-12-14 05:16:00,110.37,110.37,110.36,110.36,20000000.0
2007-12-14 05:17:00,110.385,110.385,110.36,110.365,45000000.0
2007-12-14 05:18:00,110.365,110.365,110.365,110.365,6400000.0
2007-12-14 05:19:00,110.37,110.375,110.36,110.365,46300000.0
2007-12-14 05:20:00,110.37,110.37,110.365,110.365,5600000.0
2007-12-14 05:21:00,110.365,110.38,110.365,110.38,5500000.0
2007-12-14 05:22:00,110.38,110.4,110.38,110.395,16200000.0
2007-12-14 05:23:00,110.39,110.4,110.385,110.4,3600000.0
2007-12-14 05:24:00,110.4,110.405,110.385,110.4,11700000.0
2007-12-14 05:25:00,110.4,110.4,110.39,110.4,2100000.0
2007-12-14 05:26:00,110.4,110.4,110.385,110.39,15900000.0
2007-12-14 05:27:00,110.395,110.395,110.385,110.395,9000000.0
2007-12-14 05:28:00,110.4,110.4,110.4,110.4,700000.0
2007-12-14 05:29:00,110.4,110.4,110.39,110.4,19400000.0
2007-12-14 05:30:00,110.395,110.405,110.395,110.4,14000000.0
2007-12-14 05:31:00,110.395,110.41,110.395,110.405,22300000.0
2007-12-14 05:32:00,110.405,110.435,110.4,110.435,22500000.0
2007-12-14 05:33:00,110.425,110.435,110.41,110.42,61000000.0
2007-12-14 05:34:00,110.42,110.43,110.42,110.425,9800000.0
2007-12-14 05:35:00,110.43,110.44,110.425,110.425,1500000.0
2007-12-14 05:36:00,110.425,110.435,110.415,110.435,67200000.0
2007-12-14 05:37:00,110.435,110.445,110.43,110.43,82900000.0
2007-12-14 05:38:00,110.44,110.45,110.435,110.445,52100000.0
2007-12-14 05:39:00,110.445,110.45,110.43,110.435,1700000.0
2007-12-14 05:40:00,110.43,110.435,110.41,110.42,5600000.0
2007-12-14 05:41:00,110.42,110.435,110.41,110.415,42300000.0
2007-12-14 05:42:00,110.42,110.42,110.42,110.42,1200000.0
2007-12-14 05:43:00,110.415,110.415,110.395,110.4,14500000.0
2007-12-14 05:44:00,110.405,110.41,110.385,110.395,44100000.0
2007-12-14 05:45:00,110.395,110.405,110.39,110.39,33700000.0
2007-12-14 05:46:00,110.4,110.42,110.395,110.42,8300000.0
2007-12-14 05:47:00,110.42,110.445,110.415,110.44,37100000.0
2007-12-14 05:48:00,110.44,110.445,110.435,110.445,8600000.0
2007-12-14 05:49:00,110.435,110.445,110.415,110.435,26500000.0
2007-12-14 05:50:00,110.435,110.45,110.435,110.435,28400000.0
2007-12-14 05:51:00,110.43,110.435,110.43,110.435,9700000.0
2007-12-14 05:52:00,110.43,110.43,110.41,110.425,17900000.0
2007-12-14 05:53:00,110.425,110.425,110.405,110.415,18300000.0
2007-12-14 05:54:00,110.415,110.42,110.395,110.395,15900000.0
2007-12-14 05:55:00,110.395,110.405,110.38,110.395,25800000.0
2007-12-14 05:56:00,110.395,110.395,110.375,110.395,33700000.0
2007-12-14 05:57:00,110.395,110.395,110.385,110.385,26900000.0
2007-12-14 05:58:00,110.385,110.385,110.37,110.375,7200000.0
2007-12-14 05:59:00,110.375,110.375,110.365,110.37,10500000.0
2007-12-14 06:00:00,110.37,110.375,110.365,110.37,12600000.0
2007-12-14 06:01:00,110.375,110.375,110.36,110.365,20900000.0
2007-12-14 06:02:00,110.365,110.365,110.325,110.33,29900000.0
2007-12-14 06:03:00,110.325,110.34,110.31,110.31,92500000.0
2007-12-14 06:04:00,110.31,110.31,110.3,110.3,29600000.0
2007-12-14 06:05:00,110.305,110.325,110.3,110.315,12500000.0
2007-12-14 06:06:00,110.315,110.335,110.315,110.325,4100000.0
2007-12-14 06:07:00,110.325,110.325,110.305,110.315,12800000.0
2007-12-14 06:08:00,110.31,110.315,110.29,110.295,50100000.0
2007-12-14 06:09:00,110.295,110.305,110.285,110.295,31400000.0
2007-12-14 06:10:00,110.295,110.315,110.295,110.3,6500000.0
2007-12-14 06:11:00,110.29,110.3,110.29,110.3,4700000.0
2007-12-14 06:12:00,110.3,110.32,110.295,110.315,10000000.0
2007-12-14 06:13:00,110.315,110.32,110.31,110.32,3300000.0
2007-12-14 06:14:00,110.32,110.335,110.315,110.315,30000000.0
2007-12-14 06:15:00,110.315,110.33,110.315,110.33,2200000.0
2007-12-14 06:16:00,110.33,110.335,110.32,110.32,3400000.0
2007-12-14 06:17:00,110.315,110.335,110.315,110.315,4500000.0
2007-12-14 06:18:00,110.315,110.32,110.31,110.32,1300000.0
2007-12-14 06:19:00,110.32,110.325,110.31,110.315,27600000.0
2007-12-14 06:20:00,110.315,110.335,110.305,110.32,27700000.0
2007-12-14 06:21:00,110.32,110.335,110.32,110.335,8900000.0
2007-12-14 06:22:00,110.335,110.335,110.325,110.325,25700000.0
2007-12-14 06:23:00,110.39,110.39,110.38,110.38,39700000.0
2007-12-14 06:24:00,110.33,110.355,110.33,110.345,39700000.0
2007-12-14 06:25:00,110.35,110.365,110.32,110.34,40600000.0
2007-12-14 06:26:00,110.34,110.355,110.34,110.34,2500000.0
2007-12-14 06:27:00,110.33,110.355,110.325,110.325,53300000.0
2007-12-14 06:28:00,110.335,110.335,110.32,110.325,51700000.0
2007-12-14 06:29:00,110.325,110.345,110.325,110.335,25300000.0
2007-12-14 06:30:00,110.335,110.34,110.325,110.325,22200000.0
2007-12-14 06:31:00,110.325,110.34,110.245,110.315,109600000.0
2007-12-14 06:32:00,110.315,110.315,110.255,110.285,84800000.0
2007-12-14 06:33:00,110.285,110.285,110.25,110.26,5400000.0
2007-12-14 06:34:00,110.26,110.27,110.24,110.25,69100000.0
2007-12-14 06:35:00,110.24,110.25,110.235,110.235,34600000.0
2007-12-14 06:36:00,110.235,110.245,110.23,110.23,7100000.0
2007-12-14 06:37:00,110.23,110.24,110.225,110.235,6000000.0
2007-12-14 06:38:00,110.235,110.24,110.215,110.235,14500000.0
2007-12-14 06:39:00,110.235,110.25,110.225,110.24,58600000.0
2007-12-14 06:40:00,110.235,110.24,110.23,110.24,24200000.0
2007-12-14 06:41:00,110.24,110.24,110.22,110.22,5000000.0
2007-12-14 06:42:00,110.22,110.23,110.22,110.23,18200000.0
2007-12-14 06:43:00,110.23,110.24,110.22,110.23,10100000.0
2007-12-14 06:44:00,110.235,110.235,110.215,110.22,8300000.0
2007-12-14 06:45:00,110.22,110.245,110.195,110.195,161400000.0
2007-12-14 06:46:00,110.195,110.195,110.185,110.185,195799998.0
2007-12-14 06:47:00,110.185,110.195,110.175,110.175,172100000.0
2007-12-14 06:48:00,110.185,110.185,110.165,110.185,160600000.0
2007-12-14 06:49:00,110.185,110.185,110.175,110.175,180600000.0
2007-12-14 06:50:00,110.175,110.195,110.175,110.175,171200000.0
2007-12-14 06:51:00,110.175,110.185,110.155,110.155,288800000.0
2007-12-14 06:52:00,110.155,110.175,110.155,110.165,236000000.0
2007-12-14 06:53:00,110.17,110.185,110.155,110.185,107900000.0
2007-12-14 06:54:00,110.175,110.2,110.175,110.2,11400000.0
2007-12-14 06:55:00,110.205,110.23,110.205,110.23,3200000.0
2007-12-14 06:56:00,110.23,110.23,110.21,110.23,6500000.0
2007-12-14 06:57:00,110.23,110.23,110.2,110.205,20300000.0
2007-12-14 06:58:00,110.205,110.275,110.205,110.23,55000000.0
2007-12-14 06:59:00,110.24,110.24,110.24,110.24,600000.0
2007-12-14 07:00:00,110.235,110.255,110.235,110.245,87400000.0
2007-12-14 07:01:00,110.245,110.245,110.235,110.245,29600000.0
2007-12-14 07:02:00,110.245,110.265,110.245,110.265,79200000.0
2007-12-14 07:03:00,110.265,110.3,110.24,110.295,153800000.0
2007-12-14 07:04:00,110.29,110.29,110.235,110.27,267200000.0
2007-12-14 07:05:00,110.275,110.28,110.26,110.26,232000000.0
2007-12-14 07:06:00,110.26,110.265,110.235,110.235,160200000.0
2007-12-14 07:07:00,110.235,110.315,110.235,110.315,169900000.0
2007-12-14 07:08:00,110.315,110.36,110.315,110.335,164200000.0
2007-12-14 07:09:00,110.335,110.335,110.31,110.325,80999999.0
2007-12-14 07:10:00,110.325,110.335,110.325,110.33,46600000.0
2007-12-14 07:11:00,110.33,110.335,110.33,110.33,10600000.0
2007-12-14 07:12:00,110.33,110.365,110.33,110.335,75200000.0
2007-12-14 07:13:00,110.33,110.365,110.32,110.365,62400000.0
2007-12-14 07:14:00,110.365,110.375,110.365,110.365,31200000.0
2007-12-14 07:15:00,110.365,110.37,110.355,110.37,7200000.0
2007-12-14 07:16:00,110.37,110.405,110.365,110.405,28000000.0
2007-12-14 07:17:00,110.405,110.405,110.385,110.4,17600000.0
2007-12-14 07:18:00,110.4,110.405,110.385,110.385,25600000.0
2007-12-14 07:19:00,110.385,110.395,110.355,110.355,151700000.0
2007-12-14 07:20:00,110.365,110.395,110.365,110.385,94400000.0
2007-12-14 07:21:00,110.365,110.375,110.365,110.365,32800000.0
2007-12-14 07:22:00,110.365,110.39,110.355,110.39,174500000.0
2007-12-14 07:23:00,110.385,110.385,110.38,110.385,1600000.0
2007-12-14 07:24:00,110.37,110.37,110.37,110.37,16000000.0
2007-12-14 07:25:00,110.37,110.38,110.36,110.37,14400000.0
2007-12-14 07:26:00,110.37,110.385,110.37,110.385,2100000.0
2007-12-14 07:27:00,110.385,110.39,110.375,110.375,25100000.0
2007-12-14 07:28:00,110.37,110.38,110.37,110.37,50200000.0
2007-12-14 07:29:00,110.37,110.38,110.37,110.37,9500000.0
2007-12-14 07:30:00,110.37,110.38,110.37,110.38,16400000.0
2007-12-14 07:31:00,110.38,110.38,110.38,110.38,2200000.0
2007-12-14 07:32:00,110.38,110.38,110.38,110.38,2000000.0
2007-12-14 07:33:00,110.38,110.395,110.38,110.385,10100000.0
2007-12-14 07:34:00,110.385,110.4,110.38,110.39,3700000.0
2007-12-14 07:35:00,110.39,110.395,110.385,110.385,5200000.0
2007-12-14 07:36:00,110.385,110.415,110.38,110.415,24600000.0
2007-12-14 07:37:00,110.415,110.435,110.415,110.435,148000000.0
2007-12-14 07:38:00,110.44,110.45,110.43,110.44,5600000.0
2007-12-14 07:39:00,110.44,110.45,110.425,110.425,127199999.0
2007-12-14 07:40:00,110.435,110.435,110.43,110.43,31200000.0
2007-12-14 07:41:00,110.43,110.44,110.43,110.43,9400000.0
2007-12-14 07:42:00,110.43,110.43,110.405,110.41,8800000.0
2007-12-14 07:43:00,110.41,110.41,110.405,110.41,7400000.0
2007-12-14 07:44:00,110.41,110.415,110.4,110.415,9900000.0
2007-12-14 07:45:00,110.415,110.415,110.4,110.41,7100000.0
2007-12-14 07:46:00,110.41,110.41,110.385,110.385,11600000.0
2007-12-14 07:47:00,110.39,110.395,110.38,110.38,19100000.0
2007-12-14 07:48:00,110.38,110.4,110.38,110.395,11500000.0
2007-12-14 07:49:00,110.395,110.4,110.39,110.395,8700000.0
2007-12-14 07:50:00,110.395,110.4,110.39,110.39,18800000.0
2007-12-14 07:51:00,110.39,110.4,110.385,110.39,24500000.0
2007-12-14 07:52:00,110.395,110.4,110.385,110.395,5300000.0
2007-12-14 07:53:00,110.39,110.4,110.385,110.39,9500000.0
2007-12-14 07:54:00,110.39,110.405,110.39,110.395,12400000.0
2007-12-14 07:55:00,110.39,110.395,110.39,110.39,4400000.0
2007-12-14 07:56:00,110.39,110.39,110.39,110.39,7200000.0
2007-12-14 07:57:00,110.39,110.4,110.37,110.37,65200000.0
2007-12-14 07:58:00,110.37,110.385,110.36,110.385,12700000.0
2007-12-14 07:59:00,110.38,110.41,110.38,110.41,7000000.0
2007-12-14 08:00:00,110.41,110.41,110.365,110.38,43800000.0
2007-12-14 08:01:00,110.38,110.39,110.37,110.385,12500000.0
2007-12-14 08:02:00,110.38,110.4,110.375,110.39,19000000.0
2007-12-14 08:03:00,110.39,110.4,110.375,110.375,8100000.0
2007-12-14 08:04:00,110.375,110.39,110.37,110.38,8100000.0
2007-12-14 08:05:00,110.385,110.39,110.375,110.38,4700000.0
2007-12-14 08:06:00,110.385,110.385,110.365,110.37,10800000.0
2007-12-14 08:07:00,110.37,110.385,110.365,110.38,24300000.0
2007-12-14 08:08:00,110.38,110.39,110.37,110.38,15100000.0
2007-12-14 08:09:00,110.39,110.395,110.37,110.375,13200000.0
2007-12-14 08:10:00,110.37,110.385,110.365,110.375,8800000.0
2007-12-14 08:11:00,110.37,110.38,110.365,110.38,4200000.0
2007-12-14 08:12:00,110.38,110.39,110.38,110.38,11300000.0
2007-12-14 08:13:00,110.38,110.405,110.375,110.395,15500000.0
2007-12-14 08:14:00,110.415,110.44,110.415,110.44,23800000.0
2007-12-14 08:15:00,110.43,110.435,110.395,110.415,148600000.0
2007-12-14 08:16:00,110.405,110.415,110.395,110.405,203400000.0
2007-12-14 08:17:00,110.395,110.415,110.355,110.365,338300000.0
2007-12-14 08:18:00,110.365,110.385,110.365,110.375,310700000.0
2007-12-14 08:19:00,110.375,110.405,110.375,110.405,282400000.0
2007-12-14 08:20:00,110.405,110.405,110.39,110.405,91200000.0
2007-12-14 08:21:00,110.405,110.405,110.395,110.4,52700000.0
2007-12-14 08:22:00,110.405,110.405,110.365,110.375,227800000.0
2007-12-14 08:23:00,110.375,110.375,110.365,110.375,92000000.0
2007-12-14 08:24:00,110.375,110.385,110.365,110.385,35700000.0
2007-12-14 08:25:00,110.385,110.4,110.37,110.385,12900000.0
2007-12-14 08:26:00,110.39,110.39,110.37,110.38,23000000.0
2007-12-14 08:27:00,110.375,110.39,110.375,110.385,23000000.0
2007-12-14 08:28:00,110.385,110.41,110.375,110.41,26500000.0
2007-12-14 08:29:00,110.405,110.415,110.4,110.41,16900000.0
2007-12-14 08:30:00,110.415,110.435,110.415,110.42,59000000.0
2007-12-14 08:31:00,110.42,110.425,110.415,110.415,6000000.0
2007-12-14 08:32:00,110.415,110.42,110.4,110.4,33700000.0
2007-12-14 08:33:00,110.4,110.41,110.36,110.36,27900000.0
2007-12-14 08:34:00,110.365,110.375,110.365,110.365,5800000.0
2007-12-14 08:35:00,110.37,110.4,110.365,110.395,95700000.0
2007-12-14 08:36:00,110.39,110.395,110.375,110.38,48900000.0
2007-12-14 08:37:00,110.38,110.38,110.345,110.36,46600000.0
2007-12-14 08:38:00,110.36,110.37,110.345,110.345,20900000.0
2007-12-14 08:39:00,110.355,110.355,110.34,110.345,18100000.0
2007-12-14 08:40:00,110.345,110.355,110.345,110.355,17300000.0
2007-12-14 08:41:00,110.365,110.375,110.345,110.37,9500000.0
2007-12-14 08:42:00,110.37,110.37,110.35,110.355,13400000.0
2007-12-14 08:43:00,110.355,110.355,110.34,110.35,23600000.0
2007-12-14 08:44:00,110.345,110.365,110.345,110.365,29100000.0
2007-12-14 08:45:00,110.37,110.37,110.345,110.355,21800000.0
2007-12-14 08:46:00,110.355,110.37,110.335,110.34,8600000.0
2007-12-14 08:47:00,110.34,110.35,110.33,110.345,5100000.0
2007-12-14 08:48:00,110.345,110.37,110.345,110.345,32100000.0
2007-12-14 08:49:00,110.345,110.355,110.34,110.355,16100000.0
2007-12-14 08:50:00,110.355,110.405,110.355,110.405,10800000.0
2007-12-14 08:51:00,110.405,110.405,110.365,110.395,16400000.0
2007-12-14 08:52:00,110.39,110.405,110.375,110.4,16700000.0
2007-12-14 08:53:00,110.4,110.4,110.37,110.38,27200000.0
2007-12-14 08:54:00,110.38,110.395,110.38,110.385,2000000.0
2007-12-14 08:55:00,110.39,110.395,110.385,110.39,3700000.0
2007-12-14 08:56:00,110.39,110.405,110.38,110.38,19300000.0
2007-12-14 08:57:00,110.38,110.39,110.365,110.375,46600000.0
2007-12-14 08:58:00,110.365,110.365,110.31,110.315,298900000.0
2007-12-14 08:59:00,110.315,110.35,110.315,110.33,262800000.0
2007-12-14 09:00:00,110.33,110.355,110.3,110.305,225000000.0
2007-12-14 09:01:00,110.305,110.325,110.26,110.27,215600000.0
2007-12-14 09:02:00,110.265,110.325,110.265,110.325,111500000.0
2007-12-14 09:03:00,110.325,110.325,110.305,110.315,37400000.0
2007-12-14 09:04:00,110.315,110.325,110.3,110.31,11100000.0
2007-12-14 09:05:00,110.32,110.34,110.32,110.33,60100000.0
2007-12-14 09:06:00,110.33,110.34,110.33,110.34,12200000.0
2007-12-14 09:07:00,110.34,110.34,110.325,110.325,20000000.0
2007-12-14 09:08:00,110.32,110.335,110.31,110.31,10600000.0
2007-12-14 09:09:00,110.315,110.35,110.3,110.35,87300000.0
2007-12-14 09:10:00,110.35,110.35,110.345,110.345,86000000.0
2007-12-14 09:11:00,110.355,110.355,110.305,110.305,389800000.0
2007-12-14 09:12:00,110.305,110.325,110.305,110.325,201800000.0
2007-12-14 09:13:00,110.325,110.335,110.31,110.335,23600000.0
2007-12-14 09:14:00,110.345,110.345,110.305,110.32,284799999.0
2007-12-14 09:15:00,110.325,110.345,110.325,110.325,216600000.0
2007-12-14 09:16:00,110.315,110.355,110.315,110.325,303099999.0
2007-12-14 09:17:00,110.325,110.36,110.325,110.335,352600000.0
2007-12-14 09:18:00,110.335,110.355,110.315,110.32,422399998.0
2007-12-14 09:19:00,110.32,110.345,110.315,110.325,632900000.0
2007-12-14 09:20:00,110.335,110.375,110.315,110.355,313000000.0
2007-12-14 09:21:00,110.345,110.37,110.345,110.37,129200000.0
2007-12-14 09:22:00,110.37,110.38,110.37,110.375,5300000.0
2007-12-14 09:23:00,110.375,110.375,110.345,110.355,8600000.0
2007-12-14 09:24:00,110.355,110.38,110.355,110.37,35700000.0
2007-12-14 09:25:00,110.37,110.37,110.345,110.355,14500000.0
2007-12-14 09:26:00,110.36,110.36,110.34,110.345,6000000.0
2007-12-14 09:27:00,110.345,110.345,110.33,110.335,3400000.0
2007-12-14 09:28:00,110.33,110.365,110.33,110.365,18400000.0
2007-12-14 09:29:00,110.365,110.37,110.325,110.325,29800000.0
2007-12-14 09:30:00,110.33,110.34,110.305,110.31,11800000.0
2007-12-14 09:31:00,110.305,110.34,110.3,110.335,7800000.0
2007-12-14 09:32:00,110.335,110.335,110.31,110.315,7800000.0
2007-12-14 09:33:00,110.32,110.325,110.305,110.305,5800000.0
2007-12-14 09:34:00,110.31,110.315,110.285,110.295,7800000.0
2007-12-14 09:35:00,110.3,110.385,110.295,110.385,236700000.0
2007-12-14 09:36:00,110.375,110.405,110.365,110.385,171200000.0
2007-12-14 09:37:00,110.385,110.4,110.355,110.355,183400000.0
2007-12-14 09:38:00,110.37,110.425,110.355,110.415,227299997.0
2007-12-14 09:39:00,110.415,110.43,110.41,110.415,48700000.0
2007-12-14 09:40:00,110.42,110.42,110.405,110.405,63400000.0
2007-12-14 09:41:00,110.405,110.415,110.395,110.395,29400000.0
2007-12-14 09:42:00,110.37,110.385,110.345,110.375,264100002.0
2007-12-14 09:43:00,110.375,110.375,110.34,110.365,15800000.0
2007-12-14 09:44:00,110.37,110.38,110.265,110.295,137900000.0
2007-12-14 09:45:00,110.3,110.315,110.265,110.305,444700000.0
2007-12-14 09:46:00,110.305,110.335,110.3,110.32,176700000.0
2007-12-14 09:47:00,110.305,110.375,110.305,110.365,212300000.0
2007-12-14 09:48:00,110.365,110.365,110.315,110.33,351600002.0
2007-12-14 09:49:00,110.33,110.36,110.33,110.34,79900000.0
2007-12-14 09:50:00,110.34,110.34,110.3,110.305,138100000.0
2007-12-14 09:51:00,110.305,110.31,110.275,110.305,102900000.0
2007-12-14 09:52:00,110.305,110.32,110.3,110.315,65900000.0
2007-12-14 09:53:00,110.315,110.315,110.3,110.3,5000000.0
2007-12-14 09:54:00,110.3,110.3,110.255,110.295,97200000.0
2007-12-14 09:55:00,110.3,110.32,110.295,110.315,39600000.0
2007-12-14 09:56:00,110.315,110.34,110.315,110.34,15300000.0
2007-12-14 09:57:00,110.345,110.355,110.32,110.33,39100000.0
2007-12-14 09:58:00,110.33,110.355,110.32,110.345,9600000.0
2007-12-14 09:59:00,110.345,110.345,110.305,110.34,21800000.0
2007-12-14 10:00:00,110.34,110.42,110.34,110.415,35000000.0
2007-12-14 10:01:00,110.415,110.505,110.415,110.475,35300000.0
2007-12-14 10:02:00,110.475,110.48,110.46,110.48,42700000.0
2007-12-14 10:03:00,110.48,110.505,110.48,110.495,10400000.0
2007-12-14 10:04:00,110.495,110.505,110.49,110.495,4900000.0
2007-12-14 10:05:00,110.495,110.5,110.48,110.49,100200000.0
2007-12-14 10:06:00,110.49,110.5,110.465,110.48,140900000.0
2007-12-14 10:07:00,110.48,110.495,110.475,110.49,11500000.0
2007-12-14 10:08:00,110.495,110.53,110.49,110.52,10900000.0
2007-12-14 10:09:00,110.52,110.54,110.465,110.465,85900000.0
2007-12-14 10:10:00,110.465,110.495,110.43,110.48,239300000.0
2007-12-14 10:11:00,110.48,110.495,110.4,110.405,98399999.0
2007-12-14 10:12:00,110.405,110.45,110.405,110.425,78000000.0
2007-12-14 10:13:00,110.425,110.46,110.425,110.435,49900000.0
2007-12-14 10:14:00,110.435,110.435,110.355,110.41,233700000.0
2007-12-14 10:15:00,110.41,110.42,110.39,110.405,59200000.0
2007-12-14 10:16:00,110.4,110.44,110.4,110.415,45000000.0
2007-12-14 10:17:00,110.41,110.415,110.405,110.41,75000000.0
2007-12-14 10:18:00,110.41,110.465,110.41,110.43,39200000.0
2007-12-14 10:19:00,110.43,110.485,110.425,110.485,61900000.0
2007-12-14 10:20:00,110.485,110.49,110.48,110.485,16600000.0
2007-12-14 10:21:00,110.485,110.51,110.485,110.505,60800000.0
2007-12-14 10:22:00,110.505,110.505,110.455,110.475,102500000.0
2007-12-14 10:23:00,110.475,110.49,110.435,110.46,108500000.0
2007-12-14 10:24:00,110.455,110.46,110.435,110.445,20200000.0
2007-12-14 10:25:00,110.445,110.46,110.44,110.46,5200000.0
2007-12-14 10:26:00,110.46,110.47,110.45,110.47,4700000.0
2007-12-14 10:27:00,110.47,110.505,110.47,110.495,26700000.0
2007-12-14 10:28:00,110.49,110.49,110.465,110.48,120300000.0
2007-12-14 10:29:00,110.475,110.475,110.46,110.465,71600000.0
2007-12-14 10:30:00,110.465,110.475,110.46,110.475,83500000.0
2007-12-14 10:31:00,110.475,110.475,110.435,110.455,161800000.0
2007-12-14 10:32:00,110.455,110.46,110.445,110.455,44900000.0
2007-12-14 10:33:00,110.455,110.495,110.455,110.485,74100000.0
2007-12-14 10:34:00,110.485,110.495,110.41,110.415,230000000.0
2007-12-14 10:35:00,110.415,110.44,110.405,110.44,132800000.0
2007-12-14 10:36:00,110.44,110.5,110.44,110.49,40400000.0
2007-12-14 10:37:00,110.49,110.49,110.42,110.455,38500000.0
2007-12-14 10:38:00,110.48,110.505,110.47,110.485,131000000.0
2007-12-14 10:39:00,110.485,110.485,110.41,110.42,591600002.0
2007-12-14 10:40:00,110.425,110.465,110.425,110.445,144999999.0
2007-12-14 10:41:00,110.445,110.48,110.445,110.47,36600000.0
2007-12-14 10:42:00,110.47,110.475,110.405,110.405,38600000.0
2007-12-14 10:43:00,110.405,110.485,110.405,110.465,115100000.0
2007-12-14 10:44:00,110.465,110.49,110.46,110.47,12700000.0
2007-12-14 10:45:00,110.475,110.505,110.475,110.495,6100000.0
2007-12-14 10:46:00,110.49,110.51,110.465,110.5,24900000.0
2007-12-14 10:47:00,110.5,110.52,110.5,110.505,5900000.0
2007-12-14 10:48:00,110.515,110.52,110.49,110.51,11600000.0
2007-12-14 10:49:00,110.51,110.535,110.5,110.505,19600000.0
2007-12-14 10:50:00,110.51,110.515,110.49,110.5,35200000.0
2007-12-14 10:51:00,110.5,110.505,110.475,110.495,61800000.0
2007-12-14 10:52:00,110.505,110.515,110.485,110.485,21700000.0
2007-12-14 10:53:00,110.485,110.49,110.475,110.49,13600000.0
2007-12-14 10:54:00,110.485,110.51,110.485,110.51,32000000.0
2007-12-14 10:55:00,110.51,110.545,110.505,110.53,13200000.0
2007-12-14 10:56:00,110.53,110.55,110.515,110.55,4900000.0
2007-12-14 10:57:00,110.55,110.56,110.54,110.56,18100000.0
2007-12-14 10:58:00,110.57,110.57,110.55,110.565,28200000.0
2007-12-14 10:59:00,110.565,110.585,110.555,110.585,63300000.0
2007-12-14 11:00:00,110.58,110.605,110.565,110.595,18900000.0
2007-12-14 11:01:00,110.595,110.595,110.58,110.585,17600000.0
2007-12-14 11:02:00,110.585,110.615,110.56,110.61,21700000.0
2007-12-14 11:03:00,110.605,110.605,110.565,110.565,10700000.0
2007-12-14 11:04:00,110.565,110.565,110.525,110.535,4600000.0
2007-12-14 11:05:00,110.53,110.535,110.53,110.535,1200000.0
2007-12-14 11:06:00,110.54,110.555,110.53,110.535,26300000.0
2007-12-14 11:07:00,110.535,110.55,110.52,110.54,43900000.0
2007-12-14 11:08:00,110.54,110.555,110.525,110.53,50300000.0
2007-12-14 11:09:00,110.53,110.545,110.5,110.545,67400000.0
2007-12-14 11:10:00,110.545,110.56,110.52,110.525,109300000.0
2007-12-14 11:11:00,110.52,110.55,110.515,110.53,211900000.0
2007-12-14 11:12:00,110.53,110.53,110.51,110.52,89700000.0
2007-12-14 11:13:00,110.515,110.515,110.485,110.5,106600000.0
2007-12-14 11:14:00,110.505,110.575,110.5,110.56,62700000.0
2007-12-14 11:15:00,110.56,110.565,110.51,110.545,188499999.0
2007-12-14 11:16:00,110.545,110.55,110.525,110.545,67400000.0
2007-12-14 11:17:00,110.545,110.55,110.51,110.515,73800000.0
2007-12-14 11:18:00,110.515,110.58,110.515,110.58,54500000.0
2007-12-14 11:19:00,110.58,110.66,110.575,110.645,30800000.0
2007-12-14 11:20:00,110.64,110.665,110.625,110.665,32800000.0
2007-12-14 11:21:00,110.665,110.73,110.635,110.64,389900001.0
2007-12-14 11:22:00,110.64,110.67,110.615,110.665,146000001.0
2007-12-14 11:23:00,110.665,110.705,110.665,110.69,86700000.0
2007-12-14 11:24:00,110.69,110.695,110.655,110.66,26400000.0
2007-12-14 11:25:00,110.66,110.675,110.615,110.675,423000002.0
2007-12-14 11:26:00,110.675,110.7,110.66,110.685,192300000.0
2007-12-14 11:27:00,110.685,110.705,110.675,110.695,35100000.0
2007-12-14 11:28:00,110.69,110.695,110.625,110.64,53800000.0
2007-12-14 11:29:00,110.64,110.655,110.635,110.645,53600000.0
2007-12-14 11:30:00,110.635,110.705,110.635,110.705,37500000.0
2007-12-14 11:31:00,110.705,110.705,110.675,110.68,19400000.0
2007-12-14 11:32:00,110.68,110.72,110.67,110.67,44500000.0
2007-12-14 11:33:00,110.67,110.7,110.67,110.685,57800000.0
2007-12-14 11:34:00,110.68,110.695,110.675,110.685,30200000.0
2007-12-14 11:35:00,110.685,110.69,110.665,110.665,15800000.0
2007-12-14 11:36:00,110.665,110.67,110.63,110.645,45300000.0
2007-12-14 11:37:00,110.64,110.68,110.63,110.68,12500000.0
2007-12-14 11:38:00,110.68,110.685,110.605,110.605,330000000.0
2007-12-14 11:39:00,110.605,110.615,110.585,110.61,239000000.0
2007-12-14 11:40:00,110.615,110.62,110.585,110.585,6200000.0
2007-12-14 11:41:00,110.585,110.6,110.56,110.56,21500000.0
2007-12-14 11:42:00,110.56,110.57,110.555,110.56,8000000.0
2007-12-14 11:43:00,110.565,110.575,110.555,110.56,28500000.0
2007-12-14 11:44:00,110.555,110.56,110.54,110.54,4700000.0
2007-12-14 11:45:00,110.54,110.55,110.495,110.525,330200000.0
2007-12-14 11:46:00,110.525,110.525,110.465,110.485,205000000.0
2007-12-14 11:47:00,110.485,110.495,110.46,110.47,67800000.0
2007-12-14 11:48:00,110.47,110.49,110.45,110.48,162900000.0
2007-12-14 11:49:00,110.47,110.545,110.46,110.485,488600000.0
2007-12-14 11:50:00,110.485,110.535,110.475,110.52,480400001.0
2007-12-14 11:51:00,110.52,110.53,110.5,110.51,122200000.0
2007-12-14 11:52:00,110.51,110.57,110.505,110.57,170700000.0
2007-12-14 11:53:00,110.56,110.56,110.525,110.535,268700000.0
2007-12-14 11:54:00,110.535,110.545,110.515,110.525,187500000.0
2007-12-14 11:55:00,110.525,110.575,110.525,110.57,149900000.0
2007-12-14 11:56:00,110.56,110.575,110.51,110.52,421300000.0
2007-12-14 11:57:00,110.515,110.52,110.49,110.5,184300000.0
2007-12-14 11:58:00,110.505,110.565,110.5,110.56,238600000.0
2007-12-14 11:59:00,110.56,110.565,110.55,110.565,34600000.0
2007-12-14 12:00:00,110.57,110.57,110.545,110.55,81300000.0
2007-12-14 12:01:00,110.555,110.555,110.53,110.53,198100000.0
2007-12-14 12:02:00,110.53,110.53,110.515,110.525,177700000.0
2007-12-14 12:03:00,110.52,110.525,110.5,110.51,153300000.0
2007-12-14 12:04:00,110.51,110.53,110.485,110.505,454400000.0
2007-12-14 12:05:00,110.52,110.53,110.5,110.53,129500000.0
2007-12-14 12:06:00,110.53,110.545,110.53,110.53,94000000.0
2007-12-14 12:07:00,110.53,110.555,110.525,110.55,163800000.0
2007-12-14 12:08:00,110.55,110.55,110.505,110.52,183800000.0
2007-12-14 12:09:00,110.52,110.535,110.52,110.53,119200000.0
2007-12-14 12:10:00,110.53,110.535,110.52,110.535,94000000.0
2007-12-14 12:11:00,110.53,110.535,110.515,110.52,42600000.0
2007-12-14 12:12:00,110.52,110.53,110.505,110.515,307200000.0
2007-12-14 12:13:00,110.515,110.545,110.515,110.53,295400000.0
2007-12-14 12:14:00,110.53,110.53,110.515,110.52,324300000.0
2007-12-14 12:15:00,110.52,110.53,110.5,110.505,196200000.0
2007-12-14 12:16:00,110.505,110.565,110.495,110.56,302300001.0
2007-12-14 12:17:00,110.565,110.62,110.535,110.585,359200000.0
2007-12-14 12:18:00,110.585,110.59,110.58,110.585,116000000.0
2007-12-14 12:19:00,110.585,110.595,110.545,110.555,537700000.0
2007-12-14 12:20:00,110.555,110.565,110.53,110.55,495400000.0
2007-12-14 12:21:00,110.545,110.545,110.515,110.53,417600000.0
2007-12-14 12:22:00,110.53,110.535,110.515,110.53,319700000.0
2007-12-14 12:23:00,110.53,110.535,110.485,110.49,241900000.0
2007-12-14 12:24:00,110.485,110.53,110.475,110.515,292900000.0
2007-12-14 12:25:00,110.515,110.525,110.475,110.52,403000000.0
2007-12-14 12:26:00,110.52,110.52,110.435,110.51,378200000.0
2007-12-14 12:27:00,110.51,110.525,110.465,110.465,244200000.0
2007-12-14 12:28:00,110.485,110.535,110.465,110.535,503899999.0
2007-12-14 12:29:00,110.535,110.54,110.505,110.535,343000000.0
2007-12-14 12:30:00,110.535,110.57,110.535,110.565,235700000.0
2007-12-14 12:31:00,110.565,110.565,110.53,110.53,92300000.0
2007-12-14 12:32:00,110.52,110.535,110.51,110.52,153800000.0
2007-12-14 12:33:00,110.52,110.52,110.495,110.515,95800000.0
2007-12-14 12:34:00,110.515,110.535,110.505,110.52,122000000.0
2007-12-14 12:35:00,110.525,110.535,110.48,110.515,263000000.0
2007-12-14 12:36:00,110.515,110.545,110.505,110.525,580900000.0
2007-12-14 12:37:00,110.525,110.545,110.415,110.42,248600000.0
2007-12-14 12:38:00,110.42,110.46,110.34,110.345,393100000.0
2007-12-14 12:39:00,110.34,110.435,110.34,110.42,497400000.0
2007-12-14 12:40:00,110.425,110.435,110.38,110.4,254500000.0
2007-12-14 12:41:00,110.4,110.415,110.395,110.41,155700000.0
2007-12-14 12:42:00,110.395,110.465,110.385,110.435,240200000.0
2007-12-14 12:43:00,110.435,110.455,110.42,110.445,99600000.0
2007-12-14 12:44:00,110.445,110.465,110.44,110.455,118300000.0
2007-12-14 12:45:00,110.445,110.475,110.435,110.47,156100000.0
2007-12-14 12:46:00,110.47,110.49,110.455,110.455,73200000.0
2007-12-14 12:47:00,110.455,110.49,110.455,110.46,110700000.0
2007-12-14 12:48:00,110.46,110.47,110.44,110.45,45000000.0
2007-12-14 12:49:00,110.45,110.455,110.435,110.435,62000000.0
2007-12-14 12:50:00,110.43,110.46,110.43,110.45,158000000.0
2007-12-14 12:51:00,110.445,110.455,110.415,110.43,362400000.0
2007-12-14 12:52:00,110.43,110.465,110.415,110.465,229200000.0
2007-12-14 12:53:00,110.465,110.5,110.455,110.465,229300000.0
2007-12-14 12:54:00,110.465,110.47,110.435,110.445,249500000.0
2007-12-14 12:55:00,110.45,110.505,110.435,110.5,257900000.0
2007-12-14 12:56:00,110.5,110.585,110.5,110.575,414400000.0
2007-12-14 12:57:00,110.575,110.575,110.54,110.55,121800000.0
2007-12-14 12:58:00,110.55,110.555,110.535,110.545,286400000.0
2007-12-14 12:59:00,110.545,110.57,110.505,110.505,125200000.0
2007-12-14 13:00:00,110.525,110.535,110.495,110.525,135900000.0
2007-12-14 13:01:00,110.525,110.525,110.5,110.5,114400000.0
2007-12-14 13:02:00,110.49,110.51,110.475,110.51,260300000.0
2007-12-14 13:03:00,110.51,110.51,110.485,110.505,179200000.0
2007-12-14 13:04:00,110.51,110.57,110.5,110.56,217500000.0
2007-12-14 13:05:00,110.565,110.565,110.5,110.5,105000000.0
2007-12-14 13:06:00,110.5,110.505,110.445,110.505,216100000.0
2007-12-14 13:07:00,110.505,110.515,110.48,110.495,20900000.0
2007-12-14 13:08:00,110.495,110.495,110.46,110.485,109300000.0
2007-12-14 13:09:00,110.475,110.54,110.475,110.535,101500000.0
2007-12-14 13:10:00,110.535,110.57,110.515,110.565,101600000.0
2007-12-14 13:11:00,110.57,110.575,110.535,110.57,216600000.0
2007-12-14 13:12:00,110.565,110.595,110.555,110.59,99800000.0
2007-12-14 13:13:00,110.585,110.59,110.565,110.585,89200000.0
2007-12-14 13:14:00,110.585,110.59,110.57,110.58,89100000.0
2007-12-14 13:15:00,110.58,110.58,110.55,110.55,50000000.0
2007-12-14 13:16:00,110.56,110.575,110.54,110.555,125600000.0
2007-12-14 13:17:00,110.55,110.56,110.52,110.535,125700000.0
2007-12-14 13:18:00,110.535,110.535,110.505,110.53,106500000.0
2007-12-14 13:19:00,110.53,110.55,110.495,110.525,282100000.0
2007-12-14 13:20:00,110.525,110.545,110.505,110.535,160300000.0
2007-12-14 13:21:00,110.535,110.545,110.495,110.525,242300001.0
2007-12-14 13:22:00,110.525,110.57,110.505,110.54,376500000.0
2007-12-14 13:23:00,110.54,110.545,110.52,110.53,533300000.0
2007-12-14 13:24:00,110.53,110.545,110.505,110.525,406700000.0
2007-12-14 13:25:00,110.525,110.53,110.495,110.51,484000000.0
2007-12-14 13:26:00,110.51,110.53,110.5,110.525,158800000.0
2007-12-14 13:27:00,110.525,110.535,110.51,110.51,38400000.0
2007-12-14 13:28:00,110.51,110.57,110.51,110.535,226300000.0
2007-12-14 13:29:00,110.535,110.55,110.495,110.515,68600000.0
2007-12-14 13:30:00,110.515,110.515,110.415,110.435,405600000.0
2007-12-14 13:31:00,110.435,110.49,110.43,110.485,94000000.0
2007-12-14 13:32:00,110.495,110.51,110.45,110.47,59800000.0
2007-12-14 13:33:00,110.495,110.59,110.48,110.58,70200000.0
2007-12-14 13:34:00,110.58,110.585,110.54,110.555,92600000.0
2007-12-14 13:35:00,110.56,110.585,110.515,110.515,63900000.0
2007-12-14 13:36:00,110.515,110.595,110.495,110.595,363800000.0
2007-12-14 13:37:00,110.595,110.595,110.56,110.585,100800000.0
2007-12-14 13:38:00,110.58,110.59,110.48,110.49,163400000.0
2007-12-14 13:39:00,110.49,110.52,110.4,110.4,125100000.0
2007-12-14 13:40:00,110.4,110.485,110.395,110.485,254100000.0
2007-12-14 13:41:00,110.485,110.485,110.435,110.435,185200000.0
2007-12-14 13:42:00,110.435,110.435,110.36,110.365,103600000.0
2007-12-14 13:43:00,110.365,110.37,110.32,110.325,28000000.0
2007-12-14 13:44:00,110.33,110.38,110.33,110.38,162200000.0
2007-12-14 13:45:00,110.38,110.445,110.34,110.375,288600000.0
2007-12-14 13:46:00,110.375,110.4,110.305,110.345,405900000.0
2007-12-14 13:47:00,110.345,110.4,110.315,110.375,614000000.0
2007-12-14 13:48:00,110.405,110.45,110.345,110.44,155200000.0
2007-12-14 13:49:00,110.45,110.455,110.385,110.42,64000000.0
2007-12-14 13:50:00,110.42,110.435,110.38,110.42,319400000.0
2007-12-14 13:51:00,110.47,110.5,110.455,110.48,583200000.0
2007-12-14 13:52:00,110.48,110.57,110.48,110.57,285800000.0
2007-12-14 13:53:00,110.57,110.615,110.56,110.56,346000000.0
2007-12-14 13:54:00,110.55,110.815,110.545,110.665,414600000.0
2007-12-14 13:55:00,110.66,110.755,110.66,110.69,273500000.0
2007-12-14 13:56:00,110.695,110.695,110.625,110.66,434800000.0
2007-12-14 13:57:00,110.66,110.675,110.59,110.61,650000000.0
2007-12-14 13:58:00,110.61,110.61,110.54,110.54,542800000.0
2007-12-14 13:59:00,110.545,110.625,110.54,110.59,284800000.0
2007-12-14 14:00:00,110.6,110.625,110.535,110.595,377400000.0
2007-12-14 14:01:00,110.595,110.67,110.59,110.64,202000000.0
2007-12-14 14:02:00,110.64,110.685,110.62,110.665,218400000.0
2007-12-14 14:03:00,110.67,110.795,110.635,110.775,316800000.0
2007-12-14 14:04:00,110.775,110.795,110.755,110.775,327500000.0
2007-12-14 14:05:00,110.775,110.795,110.77,110.795,205900000.0
2007-12-14 14:06:00,110.795,110.83,110.79,110.825,283600000.0
2007-12-14 14:07:00,110.825,110.83,110.81,110.815,253000000.0
2007-12-14 14:08:00,110.815,110.815,110.8,110.8,133200000.0
2007-12-14 14:09:00,110.8,110.81,110.74,110.74,356000000.0
2007-12-14 14:10:00,110.74,110.775,110.74,110.76,256600000.0
2007-12-14 14:11:00,110.76,110.76,110.655,110.655,294900000.0
2007-12-14 14:12:00,110.655,110.685,110.655,110.655,194600000.0
2007-12-14 14:13:00,110.655,110.695,110.645,110.695,117000000.0
2007-12-14 14:14:00,110.695,110.725,110.67,110.675,83800000.0
2007-12-14 14:15:00,110.675,110.71,110.675,110.675,198300000.0
2007-12-14 14:16:00,110.675,110.675,110.565,110.61,302600000.0
2007-12-14 14:17:00,110.61,110.615,110.55,110.575,205400000.0
2007-12-14 14:18:00,110.575,110.58,110.54,110.55,25200000.0
2007-12-14 14:19:00,110.555,110.59,110.54,110.54,315500000.0
2007-12-14 14:20:00,110.54,110.575,110.455,110.455,79000000.0
2007-12-14 14:21:00,110.45,110.49,110.45,110.465,181400000.0
2007-12-14 14:22:00,110.465,110.485,110.435,110.475,196300000.0
2007-12-14 14:23:00,110.475,110.495,110.47,110.485,32600000.0
2007-12-14 14:24:00,110.485,110.49,110.45,110.45,27600000.0
2007-12-14 14:25:00,110.45,110.465,110.445,110.455,19600000.0
2007-12-14 14:26:00,110.455,110.46,110.4,110.415,276000000.0
2007-12-14 14:27:00,110.415,110.45,110.41,110.44,165900000.0
2007-12-14 14:28:00,110.44,110.46,110.39,110.395,166000000.0
2007-12-14 14:29:00,110.39,110.42,110.385,110.42,32600000.0
2007-12-14 14:30:00,110.42,110.48,110.42,110.47,41600000.0
2007-12-14 14:31:00,110.475,110.52,110.475,110.49,142600000.0
2007-12-14 14:32:00,110.485,110.515,110.48,110.485,83000000.0
2007-12-14 14:33:00,110.485,110.5,110.47,110.495,79200000.0
2007-12-14 14:34:00,110.495,110.515,110.48,110.49,71600000.0
2007-12-14 14:35:00,110.49,110.54,110.49,110.535,256400000.0
2007-12-14 14:36:00,110.54,110.58,110.54,110.545,284200000.0
2007-12-14 14:37:00,110.545,110.575,110.54,110.565,132400000.0
2007-12-14 14:38:00,110.56,110.565,110.53,110.545,300300000.0
2007-12-14 14:39:00,110.545,110.565,110.5,110.515,312400000.0
2007-12-14 14:40:00,110.52,110.52,110.5,110.51,314000000.0
2007-12-14 14:41:00,110.51,110.53,110.46,110.48,187800000.0
2007-12-14 14:42:00,110.48,110.515,110.48,110.485,357600000.0
2007-12-14 14:43:00,110.49,110.51,110.35,110.38,350000000.0
2007-12-14 14:44:00,110.365,110.48,110.365,110.43,318500000.0
2007-12-14 14:45:00,110.435,110.485,110.365,110.43,447300000.0
2007-12-14 14:46:00,110.435,110.485,110.41,110.455,118400000.0
2007-12-14 14:47:00,110.455,110.48,110.42,110.435,183200000.0
2007-12-14 14:48:00,110.45,110.5,110.43,110.465,321200000.0
2007-12-14 14:49:00,110.47,110.475,110.445,110.465,154900000.0
2007-12-14 14:50:00,110.45,110.47,110.44,110.45,95000000.0
2007-12-14 14:51:00,110.45,110.455,110.385,110.385,95800000.0
2007-12-14 14:52:00,110.385,110.405,110.36,110.385,99400000.0
2007-12-14 14:53:00,110.385,110.39,110.355,110.385,283400000.0
2007-12-14 14:54:00,110.375,110.425,110.375,110.425,46000000.0
2007-12-14 14:55:00,110.425,110.445,110.38,110.445,74800000.0
2007-12-14 14:56:00,110.445,110.445,110.405,110.42,45600000.0
2007-12-14 14:57:00,110.43,110.48,110.425,110.475,43600000.0
2007-12-14 14:58:00,110.475,110.49,110.44,110.44,70200000.0
2007-12-14 14:59:00,110.445,110.475,110.44,110.445,40700000.0
2007-12-14 15:00:00,110.445,110.465,110.445,110.455,25400000.0
2007-12-14 15:01:00,110.455,110.46,110.455,110.46,1600000.0
2007-12-14 15:02:00,110.46,110.475,110.435,110.465,34400000.0
2007-12-14 15:03:00,110.47,110.47,110.39,110.41,59200000.0
2007-12-14 15:04:00,110.41,110.445,110.395,110.395,33000000.0
2007-12-14 15:05:00,110.395,110.395,110.35,110.355,156500000.0
2007-12-14 15:06:00,110.36,110.39,110.34,110.375,84800000.0
2007-12-14 15:07:00,110.375,110.395,110.36,110.36,117000000.0
2007-12-14 15:08:00,110.35,110.405,110.35,110.405,56800000.0
2007-12-14 15:09:00,110.405,110.455,110.385,110.425,154000000.0
2007-12-14 15:10:00,110.435,110.435,110.345,110.39,294000000.0
2007-12-14 15:11:00,110.37,110.39,110.365,110.39,110800000.0
2007-12-14 15:12:00,110.39,110.435,110.37,110.37,49400000.0
2007-12-14 15:13:00,110.36,110.46,110.35,110.43,63400000.0
2007-12-14 15:14:00,110.435,110.435,110.39,110.405,44800000.0
2007-12-14 15:15:00,110.405,110.425,110.38,110.405,64000000.0
2007-12-14 15:16:00,110.425,110.465,110.4,110.45,121800000.0
2007-12-14 15:17:00,110.45,110.505,110.425,110.485,144400000.0
2007-12-14 15:18:00,110.48,110.5,110.445,110.445,183200000.0
2007-12-14 15:19:00,110.455,110.46,110.41,110.415,40000000.0
2007-12-14 15:20:00,110.415,110.415,110.355,110.385,281200000.0
2007-12-14 15:21:00,110.39,110.415,110.365,110.39,79800000.0
2007-12-14 15:22:00,110.395,110.435,110.38,110.41,153000000.0
2007-12-14 15:23:00,110.42,110.44,110.37,110.395,329200000.0
2007-12-14 15:24:00,110.38,110.485,110.38,110.48,98800000.0
2007-12-14 15:25:00,110.48,110.5,110.45,110.46,151600000.0
2007-12-14 15:26:00,110.475,110.495,110.435,110.445,318100000.0
2007-12-14 15:27:00,110.46,110.47,110.425,110.445,115000000.0
2007-12-14 15:28:00,110.425,110.44,110.425,110.44,12800000.0
2007-12-14 15:29:00,110.43,110.44,110.345,110.355,592100000.0
2007-12-14 15:30:00,110.355,110.435,110.305,110.395,726300000.0
2007-12-14 15:31:00,110.39,110.5,110.355,110.455,391000000.0
2007-12-14 15:32:00,110.46,110.53,110.41,110.455,572100000.0
2007-12-14 15:33:00,110.46,110.47,110.37,110.405,447900000.0
2007-12-14 15:34:00,110.405,110.485,110.405,110.47,207800000.0
2007-12-14 15:35:00,110.47,110.49,110.42,110.42,156900000.0
2007-12-14 15:36:00,110.425,110.425,110.27,110.27,394800000.0
2007-12-14 15:37:00,110.27,110.32,110.25,110.295,119400000.0
2007-12-14 15:38:00,110.295,110.36,110.28,110.34,404400000.0
2007-12-14 15:39:00,110.34,110.475,110.34,110.475,280200000.0
2007-12-14 15:40:00,110.475,110.515,110.425,110.495,498300000.0
2007-12-14 15:41:00,110.495,110.54,110.465,110.465,442100000.0
2007-12-14 15:42:00,110.48,110.515,110.475,110.505,130600000.0
2007-12-14 15:43:00,110.505,110.52,110.485,110.51,247000000.0
2007-12-14 15:44:00,110.5,110.52,110.495,110.5,175700000.0
2007-12-14 15:45:00,110.5,110.56,110.475,110.545,579100000.0
2007-12-14 15:46:00,110.54,110.54,110.46,110.51,412800000.0
2007-12-14 15:47:00,110.515,110.545,110.51,110.535,263300001.0
2007-12-14 15:48:00,110.535,110.595,110.525,110.575,314100000.0
2007-12-14 15:49:00,110.575,110.59,110.52,110.53,212200000.0
2007-12-14 15:50:00,110.53,110.53,110.455,110.455,220900000.0
2007-12-14 15:51:00,110.445,110.48,110.43,110.455,377900000.0
2007-12-14 15:52:00,110.46,110.465,110.445,110.445,131600000.0
2007-12-14 15:53:00,110.445,110.46,110.405,110.425,405900000.0
2007-12-14 15:54:00,110.425,110.445,110.41,110.44,195900000.0
2007-12-14 15:55:00,110.44,110.44,110.375,110.385,139300000.0
2007-12-14 15:56:00,110.385,110.425,110.38,110.42,168600000.0
2007-12-14 15:57:00,110.42,110.445,110.38,110.405,188300000.0
2007-12-14 15:58:00,110.405,110.43,110.395,110.395,298600000.0
2007-12-14 15:59:00,110.395,110.425,110.385,110.425,135200000.0
2007-12-14 16:00:00,110.425,110.495,110.405,110.48,260300000.0
2007-12-14 16:01:00,110.48,110.63,110.48,110.545,222400000.0
2007-12-14 16:02:00,110.545,110.57,110.51,110.525,153200000.0
2007-12-14 16:03:00,110.525,110.565,110.5,110.52,393300000.0
2007-12-14 16:04:00,110.525,110.53,110.41,110.41,322100000.0
2007-12-14 16:05:00,110.425,110.46,110.315,110.37,884899999.0
2007-12-14 16:06:00,110.37,110.38,110.265,110.305,528100000.0
2007-12-14 16:07:00,110.315,110.425,110.3,110.415,446100000.0
2007-12-14 16:08:00,110.425,110.43,110.375,110.41,439300000.0
2007-12-14 16:09:00,110.4,110.42,110.36,110.375,308100000.0
2007-12-14 16:10:00,110.375,110.39,110.345,110.35,401800000.0
2007-12-14 16:11:00,110.37,110.37,110.295,110.315,622700000.0
2007-12-14 16:12:00,110.31,110.32,110.285,110.305,350700000.0
2007-12-14 16:13:00,110.305,110.305,110.24,110.305,103800000.0
2007-12-14 16:14:00,110.305,110.325,110.275,110.305,397200000.0
2007-12-14 16:15:00,110.295,110.405,110.295,110.4,981699998.0
2007-12-14 16:16:00,110.4,110.42,110.36,110.385,728400000.0
2007-12-14 16:17:00,110.39,110.455,110.375,110.44,240600000.0
2007-12-14 16:18:00,110.44,110.445,110.395,110.395,124100000.0
2007-12-14 16:19:00,110.395,110.42,110.395,110.405,119000000.0
2007-12-14 16:20:00,110.405,110.43,110.405,110.405,218600000.0
2007-12-14 16:21:00,110.405,110.425,110.385,110.425,315400000.0
2007-12-14 16:22:00,110.425,110.475,110.42,110.475,474300000.0
2007-12-14 16:23:00,110.475,110.495,110.46,110.47,127000000.0
2007-12-14 16:24:00,110.47,110.5,110.465,110.475,325800000.0
2007-12-14 16:25:00,110.475,110.48,110.455,110.46,103300000.0
2007-12-14 16:26:00,110.46,110.465,110.425,110.435,194500000.0
2007-12-14 16:27:00,110.435,110.44,110.4,110.44,82200000.0
2007-12-14 16:28:00,110.445,110.47,110.445,110.455,268300000.0
2007-12-14 16:29:00,110.465,110.47,110.445,110.445,149700000.0
2007-12-14 16:30:00,110.465,110.465,110.435,110.45,297800000.0
2007-12-14 16:31:00,110.45,110.45,110.4,110.425,425100000.0
2007-12-14 16:32:00,110.42,110.46,110.415,110.44,132200000.0
2007-12-14 16:33:00,110.445,110.5,110.445,110.48,241200000.0
2007-12-14 16:34:00,110.49,110.5,110.46,110.49,330100000.0
2007-12-14 16:35:00,110.49,110.505,110.45,110.45,217100000.0
2007-12-14 16:36:00,110.45,110.495,110.435,110.485,389400000.0
2007-12-14 16:37:00,110.485,110.49,110.415,110.435,606900000.0
2007-12-14 16:38:00,110.435,110.475,110.405,110.435,446300000.0
2007-12-14 16:39:00,110.425,110.465,110.405,110.44,472699999.0
2007-12-14 16:40:00,110.44,110.48,110.435,110.48,417800000.0
2007-12-14 16:41:00,110.48,110.505,110.47,110.475,500500000.0
2007-12-14 16:42:00,110.475,110.5,110.435,110.495,725400001.0
2007-12-14 16:43:00,110.495,110.5,110.465,110.47,380500000.0
2007-12-14 16:44:00,110.47,110.555,110.47,110.55,310100000.0
2007-12-14 16:45:00,110.545,110.565,110.495,110.54,414300000.0
2007-12-14 16:46:00,110.54,110.555,110.505,110.535,314300000.0
2007-12-14 16:47:00,110.535,110.54,110.495,110.495,411800000.0
2007-12-14 16:48:00,110.495,110.505,110.47,110.475,121700000.0
2007-12-14 16:49:00,110.475,110.52,110.465,110.505,120700000.0
2007-12-14 16:50:00,110.51,110.54,110.495,110.5,115500000.0
2007-12-14 16:51:00,110.525,110.545,110.465,110.505,95300000.0
2007-12-14 16:52:00,110.505,110.575,110.475,110.545,352000000.0
2007-12-14 16:53:00,110.55,110.565,110.515,110.545,387400000.0
2007-12-14 16:54:00,110.545,110.545,110.505,110.505,100400000.0
2007-12-14 16:55:00,110.495,110.525,110.455,110.515,427200000.0
2007-12-14 16:56:00,110.505,110.545,110.485,110.545,342500000.0
2007-12-14 16:57:00,110.545,110.585,110.535,110.545,228400000.0
2007-12-14 16:58:00,110.545,110.56,110.48,110.485,244600000.0
2007-12-14 16:59:00,110.485,110.53,110.48,110.515,143900000.0
2007-12-14 17:00:00,110.505,110.6,110.505,110.6,106900000.0
2007-12-14 17:01:00,110.595,110.65,110.595,110.64,170500000.0
2007-12-14 17:02:00,110.64,110.665,110.63,110.665,92400000.0
2007-12-14 17:03:00,110.665,110.665,110.625,110.63,160800000.0
2007-12-14 17:04:00,110.63,110.665,110.62,110.645,300300000.0
2007-12-14 17:05:00,110.645,110.665,110.64,110.65,309500000.0
2007-12-14 17:06:00,110.65,110.685,110.645,110.66,516500000.0
2007-12-14 17:07:00,110.665,110.74,110.665,110.74,177200000.0
2007-12-14 17:08:00,110.73,110.835,110.725,110.745,748700000.0
2007-12-14 17:09:00,110.74,110.83,110.725,110.805,363900000.0
2007-12-14 17:10:00,110.805,110.88,110.805,110.88,197300000.0
2007-12-14 17:11:00,110.875,110.915,110.875,110.895,424900000.0
2007-12-14 17:12:00,110.905,110.915,110.86,110.865,718700000.0
2007-12-14 17:13:00,110.865,110.915,110.865,110.895,635700000.0
2007-12-14 17:14:00,110.895,110.94,110.875,110.915,509400000.0
2007-12-14 17:15:00,110.915,110.945,110.855,110.905,463000000.0
2007-12-14 17:16:00,110.905,110.94,110.84,110.935,633700000.0
2007-12-14 17:17:00,110.94,110.995,110.94,110.975,480100000.0
2007-12-14 17:18:00,110.975,111.025,110.975,110.995,461300000.0
2007-12-14 17:19:00,110.995,111.02,110.97,110.975,452900000.0
2007-12-14 17:20:00,110.975,111.015,110.96,111.0,340000000.0
2007-12-14 17:21:00,111.005,111.03,110.93,110.94,233900000.0
2007-12-14 17:22:00,110.94,110.95,110.905,110.94,236800000.0
2007-12-14 17:23:00,110.94,110.965,110.935,110.94,187400000.0
2007-12-14 17:24:00,110.935,110.94,110.895,110.915,214300000.0
2007-12-14 17:25:00,110.915,110.925,110.875,110.925,210800000.0
2007-12-14 17:26:00,110.92,110.925,110.865,110.885,164300000.0
2007-12-14 17:27:00,110.885,110.9,110.865,110.885,233200000.0
2007-12-14 17:28:00,110.89,110.915,110.875,110.905,376899998.0
2007-12-14 17:29:00,110.905,110.925,110.885,110.905,721200001.0
2007-12-14 17:30:00,110.905,110.915,110.86,110.87,378800000.0
2007-12-14 17:31:00,110.87,110.885,110.855,110.885,299300000.0
2007-12-14 17:32:00,110.885,110.97,110.885,110.96,177900000.0
2007-12-14 17:33:00,110.96,110.96,110.925,110.935,294500000.0
2007-12-14 17:34:00,110.935,110.95,110.915,110.925,280900000.0
2007-12-14 17:35:00,110.925,110.975,110.925,110.975,268700000.0
2007-12-14 17:36:00,110.975,110.985,110.95,110.98,319900000.0
2007-12-14 17:37:00,110.98,110.985,110.945,110.98,303300000.0
2007-12-14 17:38:00,110.985,111.005,110.96,110.985,270600000.0
2007-12-14 17:39:00,110.985,110.995,110.955,110.975,100600000.0
2007-12-14 17:40:00,110.97,111.005,110.97,111.005,181400000.0
2007-12-14 17:41:00,111.005,111.035,110.985,111.035,238900000.0
2007-12-14 17:42:00,111.035,111.155,111.035,111.155,533100000.0
2007-12-14 17:43:00,111.15,111.16,111.095,111.095,217900000.0
2007-12-14 17:44:00,111.095,111.145,111.095,111.125,424100000.0
2007-12-14 17:45:00,111.125,111.165,111.11,111.115,511900000.0
2007-12-14 17:46:00,111.11,111.125,111.1,111.115,66400000.0
2007-12-14 17:47:00,111.115,111.115,111.075,111.085,97000000.0
2007-12-14 17:48:00,111.085,111.11,111.055,111.11,391200000.0
2007-12-14 17:49:00,111.11,111.12,111.085,111.11,182300000.0
2007-12-14 17:50:00,111.105,111.15,111.105,111.115,301400000.0
2007-12-14 17:51:00,111.115,111.165,111.105,111.115,248400000.0
2007-12-14 17:52:00,111.115,111.125,111.095,111.105,382100000.0
2007-12-14 17:53:00,111.1,111.17,111.095,111.16,205200000.0
2007-12-14 17:54:00,111.155,111.175,111.125,111.155,470500000.0
2007-12-14 17:55:00,111.155,111.235,111.145,111.21,317000000.0
2007-12-14 17:56:00,111.21,111.315,111.2,111.31,111700000.0
2007-12-14 17:57:00,111.31,111.355,111.295,111.345,205400000.0
2007-12-14 17:58:00,111.345,111.365,111.305,111.33,486600000.0
2007-12-14 17:59:00,111.33,111.405,111.325,111.375,135000000.0
2007-12-14 18:00:00,111.365,111.375,111.345,111.375,189800000.0
2007-12-14 18:01:00,111.365,111.435,111.345,111.425,250400000.0
2007-12-14 18:02:00,111.425,111.435,111.325,111.335,263799998.0
2007-12-14 18:03:00,111.335,111.34,111.305,111.325,163000000.0
2007-12-14 18:04:00,111.32,111.355,111.32,111.325,151500000.0
2007-12-14 18:05:00,111.325,111.375,111.325,111.335,162200000.0
2007-12-14 18:06:00,111.335,111.365,111.325,111.345,232100000.0
2007-12-14 18:07:00,111.345,111.365,111.285,111.285,315500000.0
2007-12-14 18:08:00,111.285,111.32,111.27,111.31,191300000.0
2007-12-14 18:09:00,111.315,111.365,111.315,111.325,365300000.0
2007-12-14 18:10:00,111.325,111.395,111.31,111.375,342800000.0
2007-12-14 18:11:00,111.375,111.4,111.345,111.37,272500000.0
2007-12-14 18:12:00,111.37,111.385,111.345,111.385,169800000.0
2007-12-14 18:13:00,111.385,111.41,111.37,111.39,160100000.0
2007-12-14 18:14:00,111.385,111.39,111.325,111.35,287200000.0
2007-12-14 18:15:00,111.35,111.37,111.34,111.35,67300000.0
2007-12-14 18:16:00,111.35,111.37,111.33,111.33,112100000.0
2007-12-14 18:17:00,111.325,111.355,111.32,111.325,85500000.0
2007-12-14 18:18:00,111.345,111.36,111.315,111.355,101200000.0
2007-12-14 18:19:00,111.355,111.415,111.355,111.41,205800000.0
2007-12-14 18:20:00,111.415,111.485,111.415,111.47,193700000.0
2007-12-14 18:21:00,111.475,111.515,111.465,111.48,210200000.0
2007-12-14 18:22:00,111.475,111.485,111.465,111.465,72700000.0
2007-12-14 18:23:00,111.465,111.47,111.415,111.435,118500000.0
2007-12-14 18:24:00,111.435,111.445,111.385,111.395,310600000.0
2007-12-14 18:25:00,111.41,111.45,111.385,111.45,267500000.0
2007-12-14 18:26:00,111.45,111.49,111.425,111.475,648400000.0
2007-12-14 18:27:00,111.475,111.53,111.43,111.515,383000000.0
2007-12-14 18:28:00,111.515,111.705,111.5,111.67,195700000.0
2007-12-14 18:29:00,111.665,111.7,111.645,111.68,173300000.0
2007-12-14 18:30:00,111.68,111.745,111.66,111.715,255600000.0
2007-12-14 18:31:00,111.72,111.825,111.72,111.765,241500000.0
2007-12-14 18:32:00,111.765,111.775,111.73,111.755,235700000.0
2007-12-14 18:33:00,111.755,111.785,111.745,111.77,258500000.0
2007-12-14 18:34:00,111.77,111.825,111.77,111.8,245100000.0
2007-12-14 18:35:00,111.8,111.85,111.8,111.835,262700000.0
2007-12-14 18:36:00,111.84,111.84,111.805,111.835,374000000.0
2007-12-14 18:37:00,111.835,111.86,111.785,111.785,285900000.0
2007-12-14 18:38:00,111.795,111.81,111.78,111.795,356200000.0
2007-12-14 18:39:00,111.79,111.815,111.775,111.775,123000000.0
2007-12-14 18:40:00,111.775,111.795,111.745,111.76,325000000.0
2007-12-14 18:41:00,111.765,111.795,111.76,111.78,80300000.0
2007-12-14 18:42:00,111.775,111.79,111.73,111.78,386700000.0
2007-12-14 18:43:00,111.78,111.87,111.77,111.855,95500000.0
2007-12-14 18:44:00,111.865,111.875,111.785,111.785,346400000.0
2007-12-14 18:45:00,111.785,111.815,111.78,111.8,184800000.0
2007-12-14 18:46:00,111.8,111.835,111.795,111.825,121600000.0
2007-12-14 18:47:00,111.815,111.815,111.755,111.765,406500000.0
2007-12-14 18:48:00,111.775,111.79,111.725,111.755,255700000.0
2007-12-14 18:49:00,111.765,111.815,111.75,111.805,114500000.0
2007-12-14 18:50:00,111.805,111.825,111.785,111.79,131400000.0
2007-12-14 18:51:00,111.79,111.82,111.77,111.795,258700000.0
2007-12-14 18:52:00,111.795,111.895,111.795,111.88,708800000.0
2007-12-14 18:53:00,111.88,111.895,111.845,111.845,222800000.0
2007-12-14 18:54:00,111.845,111.865,111.805,111.805,516200000.0
2007-12-14 18:55:00,111.805,111.805,111.785,111.805,388600000.0
2007-12-14 18:56:00,111.795,111.835,111.775,111.825,391400000.0
2007-12-14 18:57:00,111.825,111.855,111.805,111.845,282400000.0
2007-12-14 18:58:00,111.845,111.855,111.835,111.835,248400000.0
2007-12-14 18:59:00,111.835,111.835,111.81,111.825,386600000.0
2007-12-14 19:00:00,111.825,111.835,111.805,111.835,637100000.0
2007-12-14 19:01:00,111.825,111.845,111.795,111.845,908500004.0
2007-12-14 19:02:00,111.845,111.865,111.805,111.835,750400004.0
2007-12-14 19:03:00,111.825,111.845,111.785,111.795,281300000.0
2007-12-14 19:04:00,111.795,111.8,111.76,111.785,527800000.0
2007-12-14 19:05:00,111.775,111.835,111.775,111.81,395400000.0
2007-12-14 19:06:00,111.81,111.825,111.795,111.825,296600000.0
2007-12-14 19:07:00,111.815,111.855,111.805,111.825,482000000.0
2007-12-14 19:08:00,111.825,111.86,111.785,111.785,877300000.0
2007-12-14 19:09:00,111.785,111.875,111.785,111.865,469200000.0
2007-12-14 19:10:00,111.875,111.915,111.865,111.915,544900000.0
2007-12-14 19:11:00,111.915,111.955,111.905,111.925,273600000.0
2007-12-14 19:12:00,111.925,112.005,111.925,112.005,269800000.0
2007-12-14 19:13:00,112.005,112.005,111.965,111.965,430600000.0
2007-12-14 19:14:00,111.965,111.965,111.915,111.925,625000000.0
2007-12-14 19:15:00,111.925,111.925,111.895,111.905,238200000.0
2007-12-14 19:16:00,111.905,111.905,111.875,111.885,221700000.0
2007-12-14 19:17:00,111.885,111.905,111.875,111.875,154000000.0
2007-12-14 19:18:00,111.875,111.895,111.875,111.895,200000000.0
2007-12-14 19:19:00,111.895,111.895,111.815,111.865,746800000.0
2007-12-14 19:20:00,111.865,111.885,111.845,111.87,542900000.0
2007-12-14 19:21:00,111.865,111.885,111.845,111.86,752000000.0
2007-12-14 19:22:00,111.86,111.875,111.845,111.845,383000000.0
2007-12-14 19:23:00,111.845,111.855,111.825,111.825,168800000.0
2007-12-14 19:24:00,111.825,111.835,111.805,111.815,414600000.0
2007-12-14 19:25:00,111.815,111.825,111.805,111.815,203200000.0
2007-12-14 19:26:00,111.815,111.825,111.755,111.755,376400000.0
2007-12-14 19:27:00,111.745,111.755,111.725,111.745,721400000.0
2007-12-14 19:28:00,111.755,111.755,111.705,111.715,705000000.0
2007-12-14 19:29:00,111.715,111.725,111.685,111.695,537500000.0
2007-12-14 19:30:00,111.69,111.695,111.665,111.665,873099999.0
2007-12-14 19:31:00,111.675,111.715,111.675,111.7,661000000.0
2007-12-14 19:32:00,111.7,111.735,111.685,111.725,728399994.0
2007-12-14 19:33:00,111.725,111.735,111.675,111.675,858599999.0
2007-12-14 19:34:00,111.675,111.675,111.655,111.665,1013600000.0
2007-12-14 19:35:00,111.655,111.675,111.635,111.655,526500000.0
2007-12-14 19:36:00,111.655,111.655,111.605,111.625,556999999.0
2007-12-14 19:37:00,111.635,111.645,111.635,111.645,222800000.0
2007-12-14 19:38:00,111.645,111.645,111.59,111.635,994800000.0
2007-12-14 19:39:00,111.645,111.645,111.6,111.62,594499999.0
2007-12-14 19:40:00,111.625,111.655,111.62,111.645,259800000.0
2007-12-14 19:41:00,111.645,111.655,111.61,111.635,416000000.0
2007-12-14 19:42:00,111.635,111.645,111.62,111.645,224200000.0
2007-12-14 19:43:00,111.645,111.675,111.635,111.665,128200000.0
2007-12-14 19:44:00,111.665,111.675,111.615,111.635,351000000.0
2007-12-14 19:45:00,111.635,111.655,111.615,111.635,289600000.0
2007-12-14 19:46:00,111.635,111.675,111.635,111.655,106400000.0
2007-12-14 19:47:00,111.655,111.685,111.655,111.675,126400000.0
2007-12-14 19:48:00,111.675,111.675,111.665,111.665,37600000.0
2007-12-14 19:49:00,111.665,111.665,111.595,111.6,556900000.0
2007-12-14 19:50:00,111.6,111.61,111.585,111.585,470600000.0
2007-12-14 19:51:00,111.585,111.595,111.505,111.565,469800000.0
2007-12-14 19:52:00,111.565,111.57,111.535,111.565,444200000.0
2007-12-14 19:53:00,111.565,111.585,111.565,111.585,314300000.0
2007-12-14 19:54:00,111.585,111.705,111.585,111.65,534699999.0
2007-12-14 19:55:00,111.645,111.675,111.625,111.67,790400000.0
2007-12-14 19:56:00,111.67,111.695,111.655,111.695,410700000.0
2007-12-14 19:57:00,111.695,111.695,111.665,111.685,505800000.0
2007-12-14 19:58:00,111.685,111.695,111.665,111.675,399500000.0
2007-12-14 19:59:00,111.675,111.68,111.605,111.625,690000000.0
2007-12-14 20:00:00,111.625,111.625,111.565,111.595,1001900001.0
2007-12-14 20:01:00,111.595,111.605,111.585,111.605,103800000.0
2007-12-14 20:02:00,111.605,111.64,111.605,111.635,225200000.0
2007-12-14 20:03:00,111.635,111.635,111.575,111.575,425700000.0
2007-12-14 20:04:00,111.575,111.58,111.55,111.55,369600000.0
2007-12-14 20:05:00,111.55,111.6,111.55,111.585,342400000.0
2007-12-14 20:06:00,111.585,111.605,111.565,111.585,466900000.0
2007-12-14 20:07:00,111.575,111.6,111.575,111.59,363300000.0
2007-12-14 20:08:00,111.59,111.635,111.585,111.615,520300000.0
2007-12-14 20:09:00,111.615,111.645,111.615,111.645,368200000.0
2007-12-14 20:10:00,111.645,111.655,111.635,111.645,204900000.0
2007-12-14 20:11:00,111.65,111.665,111.635,111.665,207700000.0
2007-12-14 20:12:00,111.665,111.675,111.645,111.675,143800000.0
2007-12-14 20:13:00,111.675,111.675,111.645,111.655,217800000.0
2007-12-14 20:14:00,111.655,111.675,111.645,111.665,302200000.0
2007-12-14 20:15:00,111.68,111.705,111.675,111.685,242800000.0
2007-12-14 20:16:00,111.685,111.685,111.615,111.615,595000000.0
2007-12-14 20:17:00,111.615,111.635,111.59,111.595,490400000.0
2007-12-14 20:18:00,111.595,111.615,111.565,111.59,418000000.0
2007-12-14 20:19:00,111.59,111.61,111.58,111.6,705600000.0
2007-12-14 20:20:00,111.6,111.635,111.595,111.605,862300001.0
2007-12-14 20:21:00,111.615,111.645,111.615,111.625,384200000.0
2007-12-14 20:22:00,111.62,111.665,111.615,111.645,462300000.0
2007-12-14 20:23:00,111.645,111.645,111.615,111.625,491999998.0
2007-12-14 20:24:00,111.63,111.665,111.63,111.655,375400000.0
2007-12-14 20:25:00,111.655,111.725,111.655,111.725,212200000.0
2007-12-14 20:26:00,111.725,111.735,111.705,111.73,197600000.0
2007-12-14 20:27:00,111.73,111.735,111.7,111.715,332100000.0
2007-12-14 20:28:00,111.715,111.715,111.715,111.715,51400000.0
2007-12-14 20:29:00,111.715,111.725,111.685,111.685,47200000.0
2007-12-14 20:30:00,111.685,111.695,111.675,111.685,131800000.0
2007-12-14 20:31:00,111.685,111.685,111.665,111.675,388000000.0
2007-12-14 20:32:00,111.675,111.695,111.675,111.69,378000000.0
2007-12-14 20:33:00,111.69,111.695,111.645,111.655,738500004.0
2007-12-14 20:34:00,111.66,111.665,111.635,111.645,549600000.0
2007-12-14 20:35:00,111.655,111.655,111.585,111.62,559500000.0
2007-12-14 20:36:00,111.62,111.625,111.595,111.61,597200000.0
2007-12-14 20:37:00,111.615,111.645,111.615,111.645,266400000.0
2007-12-14 20:38:00,111.645,111.655,111.635,111.655,229200000.0
2007-12-14 20:39:00,111.655,111.66,111.635,111.655,207200000.0
2007-12-14 20:40:00,111.655,111.745,111.645,111.745,449000000.0
2007-12-14 20:41:00,111.745,111.77,111.705,111.71,462500000.0
2007-12-14 20:42:00,111.715,111.74,111.71,111.72,320000000.0
2007-12-14 20:43:00,111.72,111.73,111.68,111.72,206900000.0
2007-12-14 20:44:00,111.72,111.72,111.685,111.71,184300000.0
2007-12-14 20:45:00,111.71,111.715,111.69,111.69,96600000.0
2007-12-14 20:46:00,111.685,111.685,111.63,111.63,116800000.0
2007-12-14 20:47:00,111.63,111.63,111.6,111.605,113500000.0
2007-12-14 20:48:00,111.595,111.64,111.595,111.64,149600000.0
2007-12-14 20:49:00,111.65,111.65,111.64,111.64,6800000.0
2007-12-14 20:50:00,111.64,111.675,111.63,111.67,20600000.0
2007-12-14 20:51:00,111.67,111.67,111.655,111.665,7900000.0
2007-12-14 20:52:00,111.665,111.665,111.62,111.625,197400000.0
2007-12-14 20:53:00,111.625,111.675,111.625,111.645,62900000.0
2007-12-14 20:54:00,111.64,111.645,111.605,111.615,16500000.0
2007-12-14 20:55:00,111.615,111.615,111.57,111.57,61400000.0
2007-12-14 20:56:00,111.565,111.58,111.545,111.56,113700000.0
2007-12-14 20:57:00,111.56,111.615,111.54,111.54,190700000.0
2007-12-14 20:58:00,111.535,111.545,111.525,111.545,112200000.0
2007-12-14 20:59:00,111.545,111.555,111.525,111.535,184900000.0
2007-12-14 21:00:00,111.525,111.565,111.46,111.47,371900000.0
2007-12-14 21:01:00,111.485,111.485,111.415,111.435,396600000.0
2007-12-14 21:02:00,111.435,111.465,111.425,111.425,341600000.0
2007-12-14 21:03:00,111.425,111.45,111.425,111.43,248500000.0
2007-12-14 21:04:00,111.435,111.445,111.395,111.445,415100000.0
2007-12-14 21:05:00,111.445,111.46,111.415,111.415,77500000.0
2007-12-14 21:06:00,111.415,111.415,111.34,111.34,88000000.0
2007-12-14 21:07:00,111.34,111.37,111.34,111.355,165900000.0
2007-12-14 21:08:00,111.355,111.375,111.355,111.365,94900000.0
2007-12-14 21:09:00,111.375,111.395,111.33,111.35,185000000.0
2007-12-14 21:10:00,111.345,111.42,111.335,111.38,501800002.0
2007-12-14 21:11:00,111.38,111.425,111.365,111.41,101900000.0
2007-12-14 21:12:00,111.425,111.425,111.385,111.42,133800000.0
2007-12-14 21:13:00,111.42,111.42,111.39,111.395,40200000.0
2007-12-14 21:14:00,111.405,111.405,111.355,111.365,211300000.0
2007-12-14 21:15:00,111.38,111.405,111.38,111.405,41600000.0
2007-12-14 21:16:00,111.41,111.41,111.38,111.395,81200000.0
2007-12-14 21:17:00,111.385,111.405,111.375,111.385,118200000.0
2007-12-14 21:18:00,111.385,111.405,111.355,111.405,194200000.0
2007-12-14 21:19:00,111.405,111.405,111.365,111.375,92600000.0
2007-12-14 21:20:00,111.37,111.38,111.315,111.315,477700000.0
2007-12-14 21:21:00,111.315,111.335,111.305,111.325,179800000.0
2007-12-14 21:22:00,111.335,111.35,111.315,111.35,293400000.0
2007-12-14 21:23:00,111.345,111.355,111.33,111.345,76300000.0
2007-12-14 21:24:00,111.345,111.355,111.335,111.34,46900000.0
2007-12-14 21:25:00,111.34,111.345,111.33,111.33,70800000.0
2007-12-14 21:26:00,111.33,111.33,111.315,111.315,28200000.0
2007-12-14 21:27:00,111.315,111.37,111.315,111.37,26800000.0
2007-12-14 21:28:00,111.37,111.375,111.365,111.375,26700000.0
2007-12-14 21:29:00,111.375,111.38,111.355,111.355,44800000.0
2007-12-14 21:30:00,111.355,111.375,111.345,111.375,36200000.0
2007-12-14 21:31:00,111.36,111.39,111.355,111.385,28400000.0
2007-12-14 21:32:00,111.385,111.385,111.375,111.375,25900000.0
2007-12-14 21:33:00,111.375,111.38,111.365,111.375,54800000.0
2007-12-14 21:34:00,111.375,111.395,111.375,111.385,49800000.0
2007-12-14 21:35:00,111.38,111.395,111.37,111.395,143200000.0
2007-12-14 21:36:00,111.39,111.41,111.375,111.41,43700000.0
2007-12-14 21:37:00,111.41,111.42,111.385,111.41,101300000.0
2007-12-14 21:38:00,111.405,111.41,111.38,111.385,70300000.0
2007-12-14 21:39:00,111.385,111.42,111.38,111.405,54000000.0
2007-12-14 21:40:00,111.405,111.425,111.405,111.425,56800000.0
2007-12-14 21:41:00,111.425,111.425,111.415,111.415,67500000.0
2007-12-14 21:42:00,111.415,111.415,111.39,111.405,284700000.0
2007-12-14 21:43:00,111.405,111.405,111.375,111.38,293600000.0
2007-12-14 21:44:00,111.385,111.395,111.365,111.365,212800000.0
2007-12-14 21:45:00,111.365,111.38,111.355,111.365,254200000.0
2007-12-14 21:46:00,111.36,111.385,111.355,111.375,188100000.0
2007-12-14 21:47:00,111.375,111.375,111.35,111.355,18400000.0
2007-12-14 21:48:00,111.355,111.37,111.335,111.37,173100000.0
2007-12-14 21:49:00,111.37,111.405,111.335,111.335,163300000.0
2007-12-14 21:50:00,111.335,111.335,111.295,111.305,72100000.0
2007-12-14 21:51:00,111.305,111.34,111.295,111.335,286300000.0
2007-12-14 21:52:00,111.335,111.34,111.31,111.335,91000000.0
2007-12-14 21:53:00,111.335,111.345,111.325,111.345,79500000.0
2007-12-14 21:54:00,111.34,111.385,111.34,111.375,198500000.0
2007-12-14 21:55:00,111.375,111.375,111.345,111.365,151000000.0
2007-12-14 21:56:00,111.365,111.39,111.36,111.375,150100000.0
2007-12-14 21:57:00,111.365,111.37,111.265,111.285,522000000.0
2007-12-14 21:58:00,111.285,111.325,111.285,111.305,221100000.0
2007-12-14 21:59:00,111.315,111.335,111.295,111.31,160800000.0
2007-12-14 22:00:00,111.315,111.32,111.29,111.295,66800000.0
2007-12-14 22:01:00,111.29,111.3,111.27,111.27,94300000.0
2007-12-14 22:02:00,111.27,111.27,111.22,111.245,270900000.0
2007-12-14 22:03:00,111.255,111.265,111.235,111.265,125000000.0
2007-12-14 22:04:00,111.265,111.265,111.21,111.225,81900000.0
2007-12-14 22:05:00,111.205,111.27,111.205,111.245,190900000.0
2007-12-14 22:06:00,111.245,111.245,111.215,111.22,29700000.0
2007-12-14 22:07:00,111.225,111.235,111.21,111.21,246700000.0
2007-12-14 22:08:00,111.215,111.24,111.215,111.23,15600000.0
2007-12-14 22:09:00,111.23,111.24,111.23,111.23,16200000.0
2007-12-14 22:10:00,111.23,111.245,111.22,111.22,75100000.0
2007-12-14 22:11:00,111.235,111.3,111.235,111.3,34900000.0
2007-12-14 22:12:00,111.3,111.315,111.25,111.31,106100000.0
2007-12-14 22:13:00,111.31,111.4,111.31,111.375,244400000.0
2007-12-14 22:14:00,111.375,111.38,111.33,111.35,208299999.0
2007-12-14 22:15:00,111.355,111.355,111.335,111.345,156800000.0
2007-12-14 22:16:00,111.34,111.345,111.315,111.315,37400000.0
2007-12-14 22:17:00,111.305,111.315,111.235,111.265,258100000.0
2007-12-14 22:18:00,111.27,111.32,111.255,111.255,257000000.0
2007-12-14 22:19:00,111.255,111.305,111.255,111.27,243200000.0
2007-12-14 22:20:00,111.285,111.285,111.25,111.28,38200000.0
2007-12-14 22:21:00,111.28,111.28,111.26,111.265,31400000.0
2007-12-14 22:22:00,111.265,111.285,111.255,111.255,75700000.0
2007-12-14 22:23:00,111.28,111.28,111.245,111.255,138400000.0
2007-12-14 22:24:00,111.27,111.28,111.255,111.275,63000000.0
2007-12-14 22:25:00,111.26,111.27,111.25,111.255,12200000.0
2007-12-14 22:26:00,111.255,111.27,111.24,111.25,93200000.0
2007-12-14 22:27:00,111.25,111.27,111.245,111.245,141800000.0
2007-12-14 22:28:00,111.265,111.265,111.25,111.265,11600000.0
2007-12-14 22:29:00,111.265,111.265,111.235,111.245,155000000.0
2007-12-14 22:30:00,111.25,111.275,111.25,111.275,18000000.0
2007-12-14 22:31:00,111.28,111.285,111.24,111.245,113400000.0
2007-12-14 22:32:00,111.26,111.26,111.225,111.235,224600000.0
2007-12-14 22:33:00,111.235,111.27,111.225,111.255,123800000.0
2007-12-14 22:34:00,111.25,111.26,111.235,111.245,50000000.0
2007-12-14 22:35:00,111.25,111.265,111.24,111.255,142400000.0
2007-12-14 22:36:00,111.255,111.28,111.255,111.27,181200000.0
2007-12-14 22:37:00,111.26,111.305,111.26,111.285,245800000.0
2007-12-14 22:38:00,111.285,111.31,111.255,111.265,319700000.0
2007-12-14 22:39:00,111.28,111.345,111.28,111.32,193100001.0
2007-12-14 22:40:00,111.32,111.35,111.305,111.34,30700000.0
2007-12-14 22:41:00,111.34,111.35,111.32,111.325,58200000.0
2007-12-14 22:42:00,111.34,111.38,111.3,111.38,344000000.0
2007-12-14 22:43:00,111.38,111.39,111.315,111.36,34000000.0
2007-12-14 22:44:00,111.36,111.395,111.34,111.39,380200000.0
2007-12-14 22:45:00,111.39,111.4,111.385,111.39,23600000.0
2007-12-14 22:46:00,111.39,111.435,111.38,111.38,32800000.0
2007-12-14 22:47:00,111.38,111.39,111.365,111.39,70000000.0
2007-12-14 22:48:00,111.385,111.385,111.36,111.365,51900000.0
2007-12-14 22:49:00,111.37,111.405,111.365,111.38,163300000.0
2007-12-14 22:50:00,111.365,111.39,111.355,111.385,85400000.0
2007-12-14 22:51:00,111.385,111.41,111.355,111.395,165100000.0
2007-12-14 22:52:00,111.395,111.41,111.385,111.385,62300000.0
2007-12-14 22:53:00,111.385,111.44,111.375,111.405,253900000.0
2007-12-14 22:54:00,111.385,111.455,111.385,111.41,108300000.0
2007-12-14 22:55:00,111.415,111.475,111.415,111.465,946800000.0
2007-12-14 22:56:00,111.465,111.495,111.43,111.465,479600001.0
2007-12-14 22:57:00,111.465,111.515,111.45,111.495,875500000.0
2007-12-14 22:58:00,111.495,111.495,111.45,111.475,600800000.0
2007-12-14 22:59:00,111.475,111.505,111.445,111.475,787299999.0
2007-12-14 23:00:00,111.475,111.5,111.445,111.485,579700000.0
2007-12-17 00:00:00,111.3,111.3,111.3,111.3,93000000.0
2007-12-17 00:02:00,111.29,111.29,111.29,111.29,93000000.0
2007-12-17 00:03:00,111.28,111.28,111.28,111.28,93000000.0
2007-12-17 00:04:00,111.41,111.41,111.395,111.395,93000000.0
2007-12-17 00:05:00,111.41,111.41,111.41,111.41,123200000.0
2007-12-17 00:06:00,111.41,111.43,111.395,111.43,87000000.0
2007-12-17 00:07:00,111.43,111.43,111.43,111.43,96000000.0
2007-12-17 00:09:00,111.43,111.43,111.41,111.41,170400000.0
2007-12-17 00:10:00,111.41,111.42,111.35,111.42,216600000.0
2007-12-17 00:11:00,111.39,111.42,111.385,111.4,305100000.0
2007-12-17 00:12:00,111.4,111.4,111.385,111.39,126900000.0
2007-12-17 00:13:00,111.39,111.4,111.375,111.39,145900000.0
2007-12-17 00:14:00,111.39,111.42,111.39,111.39,188000000.0
2007-12-17 00:15:00,111.39,111.4,111.385,111.39,171600000.0
2007-12-17 00:16:00,111.375,111.39,111.375,111.39,99800000.0
2007-12-17 00:17:00,111.38,111.39,111.36,111.38,76800000.0
2007-12-17 00:18:00,111.38,111.4,111.38,111.39,31200000.0
2007-12-17 00:19:00,111.38,111.38,111.345,111.345,42800000.0
2007-12-17 00:20:00,111.36,111.37,111.36,111.36,59200000.0
2007-12-17 00:21:00,111.34,111.37,111.33,111.33,82400000.0
2007-12-17 00:22:00,111.36,111.36,111.31,111.31,146400000.0
2007-12-17 00:23:00,111.31,111.31,111.31,111.31,121600000.0
2007-12-17 00:24:00,111.31,111.34,111.3,111.3,190500000.0
2007-12-17 00:25:00,111.3,111.32,111.28,111.3,264900000.0
2007-12-17 00:26:00,111.3,111.3,111.23,111.24,169800000.0
2007-12-17 00:27:00,111.24,111.26,111.24,111.25,75200000.0
2007-12-17 00:28:00,111.25,111.26,111.25,111.25,61100000.0
2007-12-17 00:29:00,111.25,111.26,111.24,111.24,274500000.0
2007-12-17 00:30:00,111.24,111.25,111.24,111.25,170400000.0
2007-12-17 00:31:00,111.25,111.25,111.23,111.24,139800000.0
2007-12-17 00:32:00,111.24,111.26,111.24,111.26,136100000.0
2007-12-17 00:33:00,111.24,111.26,111.24,111.24,45800000.0
2007-12-17 00:34:00,111.24,111.25,111.24,111.25,85700000.0
2007-12-17 00:35:00,111.25,111.25,111.22,111.23,231700000.0
2007-12-17 00:36:00,111.23,111.24,111.23,111.23,178000000.0
2007-12-17 00:37:00,111.24,111.26,111.23,111.25,171800000.0
2007-12-17 00:38:00,111.25,111.25,111.24,111.24,217200000.0
2007-12-17 00:39:00,111.24,111.24,111.22,111.22,95500000.0
2007-12-17 00:40:00,111.22,111.25,111.22,111.24,65700000.0
2007-12-17 00:41:00,111.24,111.24,111.17,111.2,126700000.0
2007-12-17 00:42:00,111.19,111.2,111.17,111.17,85200000.0
2007-12-17 00:43:00,111.17,111.22,111.14,111.21,149400000.0
2007-12-17 00:44:00,111.21,111.24,111.2,111.24,57000000.0
2007-12-17 00:45:00,111.24,111.26,111.19,111.23,65200000.0
2007-12-17 00:46:00,111.23,111.23,111.23,111.23,2000000.0
2007-12-17 00:47:00,111.23,111.23,111.18,111.2,58000000.0
2007-12-17 00:48:00,111.21,111.21,111.17,111.17,35700000.0
2007-12-17 00:49:00,111.17,111.18,111.16,111.18,43600000.0
2007-12-17 00:50:00,111.18,111.18,111.15,111.15,77000000.0
2007-12-17 00:51:00,111.15,111.17,111.15,111.17,69100000.0
2007-12-17 00:52:00,111.17,111.22,111.17,111.22,22600000.0
2007-12-17 00:53:00,111.23,111.26,111.23,111.26,15000000.0
2007-12-17 00:54:00,111.26,111.3,111.2,111.29,87100000.0
2007-12-17 00:55:00,111.29,111.29,111.24,111.27,150700000.0
2007-12-17 00:56:00,111.27,111.29,111.27,111.29,6500000.0
2007-12-17 00:57:00,111.29,111.29,111.27,111.29,10800000.0
2007-12-17 00:58:00,111.29,111.31,111.29,111.31,6500000.0
2007-12-17 00:59:00,111.25,111.25,111.25,111.25,500000.0
2007-12-17 01:00:00,111.3,111.3,111.3,111.3,500000.0
2007-12-17 01:01:00,111.31,111.31,111.28,111.28,6500000.0
2007-12-17 01:02:00,111.28,111.28,111.28,111.28,9400000.0
2007-12-17 01:03:00,111.28,111.28,111.26,111.265,9600000.0
2007-12-17 01:04:00,111.265,111.265,111.21,111.21,94000000.0
2007-12-17 01:05:00,111.21,111.225,111.2,111.215,340700000.0
2007-12-17 01:06:00,111.215,111.245,111.2,111.24,298500000.0
2007-12-17 01:07:00,111.24,111.245,111.22,111.24,444000000.0
2007-12-17 01:08:00,111.24,111.24,111.21,111.235,377100000.0
2007-12-17 01:09:00,111.235,111.245,111.22,111.24,131100000.0
2007-12-17 01:10:00,111.22,111.255,111.22,111.255,236300000.0
2007-12-17 01:11:00,111.235,111.26,111.235,111.24,89200000.0
2007-12-17 01:12:00,111.24,111.265,111.235,111.24,29800000.0
2007-12-17 01:13:00,111.245,111.25,111.23,111.24,22000000.0
2007-12-17 01:14:00,111.24,111.24,111.24,111.24,400000.0
2007-12-17 01:15:00,111.235,111.235,111.21,111.235,103300000.0
2007-12-17 01:16:00,111.235,111.24,111.2,111.235,42200000.0
2007-12-17 01:17:00,111.235,111.24,111.165,111.21,288700000.0
2007-12-17 01:18:00,111.225,111.225,111.215,111.215,9000000.0
2007-12-17 01:19:00,111.23,111.245,111.225,111.245,6200000.0
2007-12-17 01:20:00,111.24,111.255,111.24,111.255,5900000.0
2007-12-17 01:21:00,111.24,111.24,111.24,111.24,6500000.0
2007-12-17 01:22:00,111.245,111.245,111.2,111.2,27500000.0
2007-12-17 01:23:00,111.2,111.205,111.19,111.195,57200000.0
2007-12-17 01:24:00,111.19,111.2,111.175,111.185,63600000.0
2007-12-17 01:25:00,111.18,111.185,111.16,111.17,524400000.0
2007-12-17 01:26:00,111.17,111.175,111.15,111.175,302400000.0
2007-12-17 01:27:00,111.17,111.19,111.16,111.175,496000000.0
2007-12-17 01:28:00,111.17,111.17,111.13,111.16,334900000.0
2007-12-17 01:29:00,111.155,111.155,111.12,111.12,181800000.0
2007-12-17 01:30:00,111.12,111.175,111.12,111.16,95200000.0
2007-12-17 01:31:00,111.16,111.2,111.14,111.17,200700000.0
2007-12-17 01:32:00,111.175,111.175,111.135,111.15,499700000.0
2007-12-17 01:33:00,111.15,111.175,111.145,111.165,178400000.0
2007-12-17 01:34:00,111.165,111.29,111.165,111.27,958400000.0
2007-12-17 01:35:00,111.275,111.28,111.26,111.275,32500000.0
2007-12-17 01:36:00,111.275,111.275,111.22,111.25,264300000.0
2007-12-17 01:37:00,111.25,111.26,111.25,111.26,134800000.0
2007-12-17 01:38:00,111.26,111.285,111.26,111.26,599900000.0
2007-12-17 01:39:00,111.265,111.28,111.22,111.22,414700000.0
2007-12-17 01:40:00,111.22,111.24,111.195,111.21,567100000.0
2007-12-17 01:41:00,111.21,111.21,111.18,111.19,184800000.0
2007-12-17 01:42:00,111.2,111.205,111.18,111.195,362700000.0
2007-12-17 01:43:00,111.195,111.195,111.19,111.19,78000000.0
2007-12-17 01:44:00,111.19,111.195,111.18,111.19,90800000.0
2007-12-17 01:45:00,111.19,111.195,111.19,111.19,50800000.0
2007-12-17 01:46:00,111.19,111.215,111.185,111.21,253800000.0
2007-12-17 01:47:00,111.215,111.225,111.205,111.22,32800000.0
2007-12-17 01:48:00,111.22,111.245,111.21,111.22,61300000.0
2007-12-17 01:49:00,111.235,111.235,111.22,111.22,26600000.0
2007-12-17 01:50:00,111.22,111.24,111.21,111.24,61800000.0
2007-12-17 01:51:00,111.24,111.26,111.235,111.26,7400000.0
2007-12-17 01:52:00,111.26,111.275,111.255,111.265,12200000.0
2007-12-17 01:53:00,111.25,111.27,111.24,111.255,83600000.0
2007-12-17 01:54:00,111.24,111.265,111.24,111.265,22300000.0
2007-12-17 01:55:00,111.265,111.265,111.235,111.255,140500000.0
2007-12-17 01:56:00,111.25,111.26,111.25,111.25,5600000.0
2007-12-17 01:57:00,111.255,111.26,111.24,111.25,22800000.0
2007-12-17 01:58:00,111.245,111.25,111.23,111.25,73000000.0
2007-12-17 01:59:00,111.255,111.26,111.255,111.26,900000.0
2007-12-17 02:00:00,111.26,111.31,111.25,111.3,39600000.0
2007-12-17 02:01:00,111.3,111.3,111.23,111.23,87200000.0
2007-12-17 02:02:00,111.235,111.26,111.225,111.225,14600000.0
2007-12-17 02:03:00,111.225,111.225,111.175,111.185,108700000.0
2007-12-17 02:04:00,111.18,111.2,111.18,111.2,57200000.0
2007-12-17 02:05:00,111.19,111.2,111.17,111.18,130800000.0
2007-12-17 02:06:00,111.185,111.195,111.17,111.17,165000000.0
2007-12-17 02:07:00,111.175,111.175,111.11,111.11,270500000.0
2007-12-17 02:08:00,111.11,111.13,111.11,111.11,208200000.0
2007-12-17 02:09:00,111.125,111.125,111.1,111.12,87700000.0
2007-12-17 02:10:00,111.12,111.12,111.095,111.095,22100000.0
2007-12-17 02:11:00,111.095,111.095,111.07,111.085,31600000.0
2007-12-17 02:12:00,111.085,111.09,111.08,111.09,5300000.0
2007-12-17 02:13:00,111.09,111.09,111.07,111.07,37100000.0
2007-12-17 02:14:00,111.08,111.095,111.06,111.06,76500000.0
2007-12-17 02:15:00,111.06,111.07,111.0,111.015,82300000.0
2007-12-17 02:16:00,111.015,111.03,111.005,111.02,113500000.0
2007-12-17 02:17:00,111.02,111.02,110.99,111.015,157300000.0
2007-12-17 02:18:00,111.02,111.025,111.005,111.01,64900000.0
2007-12-17 02:19:00,111.01,111.04,110.985,111.035,155300000.0
2007-12-17 02:20:00,111.035,111.045,111.025,111.025,88600000.0
2007-12-17 02:21:00,111.03,111.035,111.01,111.025,90700000.0
2007-12-17 02:22:00,111.025,111.025,111.01,111.015,16800000.0
2007-12-17 02:23:00,111.015,111.04,111.015,111.03,105700000.0
2007-12-17 02:24:00,111.03,111.05,111.015,111.04,124600000.0
2007-12-17 02:25:00,111.04,111.05,111.03,111.03,104000000.0
2007-12-17 02:26:00,111.03,111.04,111.01,111.015,290600000.0
2007-12-17 02:27:00,111.01,111.02,110.955,110.99,835700000.0
2007-12-17 02:28:00,110.98,111.04,110.98,111.04,733700000.0
2007-12-17 02:29:00,111.04,111.04,111.005,111.01,25700000.0
2007-12-17 02:30:00,111.01,111.015,111.005,111.01,47900000.0
2007-12-17 02:31:00,111.015,111.025,111.005,111.005,109200000.0
2007-12-17 02:32:00,111.035,111.06,111.025,111.025,172700000.0
2007-12-17 02:33:00,111.03,111.04,111.03,111.04,29100000.0
2007-12-17 02:34:00,111.04,111.04,111.005,111.02,85700000.0
2007-12-17 02:35:00,111.02,111.06,111.015,111.03,134100000.0
2007-12-17 02:36:00,111.03,111.05,111.03,111.05,91600000.0
2007-12-17 02:37:00,111.055,111.065,111.055,111.065,7300000.0
2007-12-17 02:38:00,111.07,111.075,111.06,111.07,50800000.0
2007-12-17 02:39:00,111.06,111.075,111.05,111.05,160000000.0
2007-12-17 02:40:00,111.055,111.055,111.035,111.05,42500000.0
2007-12-17 02:41:00,111.05,111.055,111.04,111.045,9800000.0
2007-12-17 02:42:00,111.03,111.065,111.03,111.055,59000000.0
2007-12-17 02:43:00,111.055,111.06,111.025,111.05,228900000.0
2007-12-17 02:44:00,111.055,111.065,111.04,111.065,398200000.0
2007-12-17 02:45:00,111.06,111.07,111.025,111.06,144400000.0
2007-12-17 02:46:00,111.06,111.08,111.05,111.075,35600000.0
2007-12-17 02:47:00,111.07,111.08,111.055,111.08,130900000.0
2007-12-17 02:48:00,111.085,111.1,111.075,111.1,24300000.0
2007-12-17 02:49:00,111.095,111.1,111.075,111.09,179000000.0
2007-12-17 02:50:00,111.075,111.13,111.075,111.125,139100000.0
2007-12-17 02:51:00,111.125,111.18,111.125,111.175,331500000.0
2007-12-17 02:52:00,111.185,111.195,111.18,111.195,82000000.0
2007-12-17 02:53:00,111.19,111.215,111.18,111.21,179400000.0
2007-12-17 02:54:00,111.21,111.235,111.21,111.235,105000000.0
2007-12-17 02:55:00,111.225,111.225,111.195,111.215,303200000.0
2007-12-17 02:56:00,111.215,111.215,111.195,111.195,325300000.0
2007-12-17 02:57:00,111.205,111.215,111.19,111.195,128600000.0
2007-12-17 02:58:00,111.195,111.205,111.18,111.205,171400000.0
2007-12-17 02:59:00,111.205,111.215,111.2,111.21,187700000.0
2007-12-17 03:00:00,111.21,111.225,111.19,111.215,217500000.0
2007-12-17 03:01:00,111.225,111.25,111.195,111.235,516500000.0
2007-12-17 03:02:00,111.235,111.235,111.195,111.205,484200000.0
2007-12-17 03:03:00,111.21,111.245,111.195,111.23,174100000.0
2007-12-17 03:04:00,111.225,111.235,111.205,111.22,287500000.0
2007-12-17 03:05:00,111.22,111.285,111.195,111.205,491600000.0
2007-12-17 03:06:00,111.21,111.215,111.185,111.205,397700000.0
2007-12-17 03:07:00,111.205,111.205,111.2,111.2,75900000.0
2007-12-17 03:08:00,111.205,111.21,111.195,111.2,50300000.0
2007-12-17 03:09:00,111.195,111.21,111.195,111.21,29200000.0
2007-12-17 03:10:00,111.205,111.205,111.19,111.19,34200000.0
2007-12-17 03:11:00,111.185,111.19,111.185,111.19,6700000.0
2007-12-17 03:12:00,111.18,111.19,111.165,111.165,48800000.0
2007-12-17 03:13:00,111.165,111.18,111.165,111.17,118300000.0
2007-12-17 03:14:00,111.17,111.18,111.16,111.17,106900000.0
2007-12-17 03:15:00,111.17,111.175,111.16,111.17,36500000.0
2007-12-17 03:16:00,111.175,111.18,111.165,111.165,63800000.0
2007-12-17 03:17:00,111.18,111.19,111.175,111.19,18500000.0
2007-12-17 03:18:00,111.19,111.2,111.175,111.195,124200000.0
2007-12-17 03:19:00,111.195,111.205,111.195,111.195,64300000.0
2007-12-17 03:20:00,111.2,111.205,111.185,111.2,135200000.0
2007-12-17 03:21:00,111.2,111.2,111.195,111.195,2200000.0
2007-12-17 03:22:00,111.195,111.205,111.195,111.205,79100000.0
2007-12-17 03:23:00,111.21,111.215,111.195,111.21,50200000.0
2007-12-17 03:24:00,111.215,111.25,111.205,111.24,133400000.0
2007-12-17 03:25:00,111.24,111.305,111.215,111.28,478400000.0
2007-12-17 03:26:00,111.28,111.295,111.265,111.295,120500000.0
2007-12-17 03:27:00,111.3,111.345,111.3,111.335,116300000.0
2007-12-17 03:28:00,111.335,111.405,111.325,111.385,561800000.0
2007-12-17 03:29:00,111.385,111.4,111.385,111.385,239000000.0
2007-12-17 03:30:00,111.39,111.395,111.355,111.37,123600000.0
2007-12-17 03:31:00,111.365,111.38,111.29,111.29,961600000.0
2007-12-17 03:32:00,111.295,111.305,111.295,111.3,136000000.0
2007-12-17 03:33:00,111.29,111.31,111.275,111.275,48800000.0
2007-12-17 03:34:00,111.275,111.29,111.265,111.28,38700000.0
2007-12-17 03:35:00,111.275,111.285,111.27,111.285,14200000.0
2007-12-17 03:36:00,111.28,111.305,111.275,111.305,11100000.0
2007-12-17 03:37:00,111.305,111.33,111.29,111.29,54000000.0
2007-12-17 03:38:00,111.285,111.29,111.25,111.285,286700000.0
2007-12-17 03:39:00,111.29,111.305,111.265,111.285,240800000.0
2007-12-17 03:40:00,111.285,111.295,111.275,111.29,48900000.0
2007-12-17 03:41:00,111.295,111.3,111.29,111.295,9900000.0
2007-12-17 03:42:00,111.295,111.345,111.28,111.345,55600000.0
2007-12-17 03:43:00,111.3,111.32,111.3,111.32,139000000.0
2007-12-17 03:44:00,111.325,111.355,111.295,111.3,178700000.0
2007-12-17 03:45:00,111.31,111.315,111.265,111.305,140200000.0
2007-12-17 03:46:00,111.305,111.315,111.295,111.3,136300000.0
2007-12-17 03:47:00,111.3,111.3,111.225,111.255,588200000.0
2007-12-17 03:48:00,111.255,111.255,111.225,111.25,166000000.0
2007-12-17 03:49:00,111.25,111.255,111.235,111.235,296200000.0
2007-12-17 03:50:00,111.235,111.245,111.225,111.235,159600000.0
2007-12-17 03:51:00,111.245,111.255,111.235,111.245,13600000.0
2007-12-17 03:52:00,111.245,111.25,111.235,111.25,851700000.0
2007-12-17 03:53:00,111.245,111.275,111.24,111.275,27300000.0
2007-12-17 03:54:00,111.29,111.29,111.265,111.28,200700000.0
2007-12-17 03:55:00,111.285,111.29,111.275,111.28,64800000.0
2007-12-17 03:56:00,111.285,111.33,111.265,111.325,326500000.0
2007-12-17 03:57:00,111.325,111.325,111.295,111.305,516600003.0
2007-12-17 03:58:00,111.305,111.355,111.285,111.3,582800000.0
2007-12-17 03:59:00,111.3,111.31,111.285,111.3,440800000.0
2007-12-17 04:00:00,111.3,111.325,111.285,111.305,607500000.0
2007-12-17 04:01:00,111.305,111.315,111.285,111.305,313100000.0
2007-12-17 04:02:00,111.305,111.31,111.285,111.29,221300000.0
2007-12-17 04:03:00,111.295,111.31,111.285,111.295,233600000.0
2007-12-17 04:04:00,111.295,111.305,111.28,111.285,84000000.0
2007-12-17 04:05:00,111.28,111.285,111.265,111.265,72300000.0
2007-12-17 04:06:00,111.265,111.275,111.255,111.27,157700000.0
2007-12-17 04:07:00,111.27,111.275,111.255,111.26,144300000.0
2007-12-17 04:08:00,111.26,111.27,111.26,111.27,1600000.0
2007-12-17 04:09:00,111.265,111.265,111.265,111.265,16000000.0
2007-12-17 04:10:00,111.265,111.265,111.255,111.265,55600000.0
2007-12-17 04:11:00,111.265,111.265,111.245,111.25,194500000.0
2007-12-17 04:12:00,111.25,111.26,111.245,111.255,151800000.0
2007-12-17 04:13:00,111.255,111.26,111.255,111.26,12500000.0
2007-12-17 04:14:00,111.255,111.275,111.255,111.275,40000000.0
2007-12-17 04:15:00,111.275,111.275,111.26,111.26,281500000.0
2007-12-17 04:16:00,111.26,111.31,111.26,111.29,237900000.0
2007-12-17 04:17:00,111.29,111.305,111.285,111.295,272500000.0
2007-12-17 04:18:00,111.295,111.37,111.295,111.345,680400000.0
2007-12-17 04:19:00,111.345,111.355,111.32,111.33,242700000.0
2007-12-17 04:20:00,111.33,111.34,111.325,111.33,320000000.0
2007-12-17 04:21:00,111.33,111.33,111.31,111.325,401800000.0
2007-12-17 04:22:00,111.325,111.325,111.31,111.325,40400000.0
2007-12-17 04:23:00,111.33,111.33,111.31,111.325,142900000.0
2007-12-17 04:24:00,111.33,111.33,111.31,111.31,58800000.0
2007-12-17 04:25:00,111.325,111.33,111.315,111.315,208500000.0
2007-12-17 04:26:00,111.315,111.345,111.31,111.345,308100000.0
2007-12-17 04:27:00,111.345,111.345,111.305,111.31,367100000.0
2007-12-17 04:28:00,111.31,111.325,111.295,111.325,1261900000.0
2007-12-17 04:29:00,111.325,111.325,111.305,111.305,1367600000.0
2007-12-17 04:30:00,111.305,111.315,111.295,111.295,500700000.0
2007-12-17 04:31:00,111.28,111.295,111.275,111.28,358800000.0
2007-12-17 04:32:00,111.28,111.295,111.275,111.28,376400000.0
2007-12-17 04:33:00,111.28,111.295,111.275,111.275,189800000.0
2007-12-17 04:34:00,111.275,111.285,111.26,111.265,114800000.0
2007-12-17 04:35:00,111.265,111.285,111.265,111.285,5600000.0
2007-12-17 04:36:00,111.285,111.29,111.28,111.285,40800000.0
2007-12-17 04:37:00,111.285,111.305,111.285,111.305,54400000.0
2007-12-17 04:38:00,111.305,111.305,111.29,111.3,82600000.0
2007-12-17 04:39:00,111.295,111.305,111.29,111.305,249100000.0
2007-12-17 04:40:00,111.31,111.315,111.31,111.31,97400000.0
2007-12-17 04:41:00,111.31,111.315,111.31,111.315,45800000.0
2007-12-17 04:42:00,111.32,111.32,111.305,111.31,295600000.0
2007-12-17 04:43:00,111.31,111.32,111.305,111.32,332600000.0
2007-12-17 04:44:00,111.33,111.37,111.33,111.345,315700000.0
2007-12-17 04:45:00,111.36,111.385,111.34,111.385,400500000.0
2007-12-17 04:46:00,111.385,111.385,111.365,111.365,283700000.0
2007-12-17 04:47:00,111.365,111.375,111.355,111.37,130500000.0
2007-12-17 04:48:00,111.38,111.38,111.345,111.355,190700000.0
2007-12-17 04:49:00,111.355,111.385,111.335,111.355,121700000.0
2007-12-17 04:50:00,111.355,111.36,111.345,111.35,224000000.0
2007-12-17 04:51:00,111.35,111.36,111.35,111.35,240000000.0
2007-12-17 04:52:00,111.35,111.355,111.325,111.33,297600000.0
2007-12-17 04:53:00,111.33,111.33,111.325,111.33,272000000.0
2007-12-17 04:54:00,111.33,111.345,111.32,111.325,512000000.0
2007-12-17 04:55:00,111.325,111.33,111.3,111.33,256300000.0
2007-12-17 04:56:00,111.32,111.34,111.32,111.34,106800000.0
2007-12-17 04:57:00,111.34,111.36,111.34,111.36,128000000.0
2007-12-17 04:58:00,111.36,111.36,111.355,111.355,136000000.0
2007-12-17 04:59:00,111.355,111.355,111.325,111.325,145499999.0
2007-12-17 05:00:00,111.34,111.355,111.34,111.35,280000000.0
2007-12-17 05:01:00,111.345,111.345,111.315,111.315,314800000.0
2007-12-17 05:02:00,111.33,111.335,111.305,111.325,343300000.0
2007-12-17 05:03:00,111.325,111.33,111.305,111.325,362800000.0
2007-12-17 05:04:00,111.325,111.325,111.28,111.31,218000000.0
2007-12-17 05:05:00,111.31,111.32,111.29,111.315,192400000.0
2007-12-17 05:06:00,111.315,111.32,111.3,111.32,66800000.0
2007-12-17 05:07:00,111.32,111.32,111.29,111.315,216300000.0
2007-12-17 05:08:00,111.315,111.32,111.295,111.31,416200000.0
2007-12-17 05:09:00,111.31,111.32,111.29,111.315,75200000.0
2007-12-17 05:10:00,111.315,111.32,111.31,111.31,168000000.0
2007-12-17 05:11:00,111.31,111.31,111.28,111.28,124800000.0
2007-12-17 05:12:00,111.295,111.31,111.295,111.31,136000000.0
2007-12-17 05:13:00,111.29,111.31,111.29,111.3,98800000.0
2007-12-17 05:14:00,111.3,111.31,111.3,111.31,64000000.0
2007-12-17 05:15:00,111.31,111.32,111.295,111.315,96700000.0
2007-12-17 05:16:00,111.295,111.34,111.295,111.335,383100000.0
2007-12-17 05:17:00,111.33,111.34,111.325,111.325,560000000.0
2007-12-17 05:18:00,111.325,111.33,111.3,111.305,177000001.0
2007-12-17 05:19:00,111.33,111.335,111.315,111.33,122800000.0
2007-12-17 05:20:00,111.33,111.33,111.305,111.305,348400000.0
2007-12-17 05:21:00,111.305,111.315,111.305,111.31,188800000.0
2007-12-17 05:22:00,111.315,111.315,111.305,111.31,113500000.0
2007-12-17 05:23:00,111.31,111.325,111.305,111.305,63600000.0
2007-12-17 05:24:00,111.305,111.32,111.305,111.305,33200000.0
2007-12-17 05:25:00,111.295,111.315,111.295,111.31,104000000.0
2007-12-17 05:26:00,111.31,111.31,111.3,111.3,68000000.0
2007-12-17 05:27:00,111.295,111.3,111.28,111.29,113700000.0
2007-12-17 05:28:00,111.285,111.31,111.28,111.31,14000000.0
2007-12-17 05:29:00,111.31,111.31,111.285,111.29,80800000.0
2007-12-17 05:30:00,111.295,111.3,111.28,111.28,215600000.0
2007-12-17 05:31:00,111.28,111.29,111.215,111.25,521300000.0
2007-12-17 05:32:00,111.255,111.28,111.245,111.26,313800000.0
2007-12-17 05:33:00,111.27,111.295,111.26,111.275,108900000.0
2007-12-17 05:34:00,111.275,111.285,111.275,111.28,20800000.0
2007-12-17 05:35:00,111.28,111.28,111.245,111.25,138200000.0
2007-12-17 05:36:00,111.26,111.265,111.255,111.255,130400000.0
2007-12-17 05:37:00,111.26,111.26,111.245,111.255,65300000.0
2007-12-17 05:38:00,111.255,111.255,111.235,111.245,212100000.0
2007-12-17 05:39:00,111.25,111.26,111.25,111.26,30100000.0
2007-12-17 05:40:00,111.255,111.255,111.255,111.255,16000000.0
2007-12-17 05:41:00,111.265,111.27,111.255,111.255,69500000.0
2007-12-17 05:42:00,111.255,111.275,111.255,111.27,76100000.0
2007-12-17 05:43:00,111.28,111.28,111.265,111.27,45400000.0
2007-12-17 05:44:00,111.265,111.265,111.245,111.255,274000000.0
2007-12-17 05:45:00,111.26,111.26,111.26,111.26,900000.0
2007-12-17 05:46:00,111.255,111.255,111.25,111.25,35500000.0
2007-12-17 05:47:00,111.25,111.295,111.25,111.28,42100000.0
2007-12-17 05:48:00,111.28,111.285,111.28,111.28,28700000.0
2007-12-17 05:49:00,111.285,111.32,111.28,111.31,110300000.0
2007-12-17 05:50:00,111.32,111.33,111.305,111.32,317400000.0
2007-12-17 05:51:00,111.315,111.315,111.295,111.305,92700000.0
2007-12-17 05:52:00,111.31,111.31,111.3,111.3,42000000.0
2007-12-17 05:53:00,111.3,111.3,111.29,111.3,5000000.0
2007-12-17 05:54:00,111.285,111.29,111.285,111.29,2400000.0
2007-12-17 05:55:00,111.29,111.29,111.285,111.285,1100000.0
2007-12-17 05:56:00,111.285,111.285,111.275,111.275,27200000.0
2007-12-17 05:57:00,111.28,111.285,111.275,111.275,122800000.0
2007-12-17 05:58:00,111.28,111.28,111.26,111.26,86200000.0
2007-12-17 05:59:00,111.265,111.275,111.265,111.275,32100000.0
2007-12-17 06:00:00,111.27,111.275,111.265,111.265,116900000.0
2007-12-17 06:01:00,111.275,111.275,111.275,111.275,19300000.0
2007-12-17 06:02:00,111.27,111.275,111.26,111.26,48300000.0
2007-12-17 06:03:00,111.27,111.275,111.26,111.275,62400000.0
2007-12-17 06:04:00,111.275,111.275,111.26,111.27,31000000.0
2007-12-17 06:05:00,111.27,111.28,111.265,111.27,16500000.0
2007-12-17 06:06:00,111.27,111.275,111.265,111.265,17600000.0
2007-12-17 06:07:00,111.275,111.275,111.265,111.265,18200000.0
2007-12-17 06:08:00,111.265,111.275,111.265,111.27,29100000.0
2007-12-17 06:09:00,111.265,111.275,111.265,111.27,9600000.0
2007-12-17 06:10:00,111.265,111.275,111.265,111.275,95100000.0
2007-12-17 06:11:00,111.275,111.275,111.205,111.265,320400000.0
2007-12-17 06:12:00,111.265,111.275,111.255,111.265,145100000.0
2007-12-17 06:13:00,111.255,111.255,111.245,111.255,120800000.0
2007-12-17 06:14:00,111.245,111.265,111.245,111.255,68300000.0
2007-12-17 06:15:00,111.245,111.27,111.235,111.27,472699998.0
2007-12-17 06:16:00,111.275,111.275,111.225,111.24,290600000.0
2007-12-17 06:17:00,111.235,111.265,111.225,111.245,126700000.0
2007-12-17 06:18:00,111.245,111.255,111.24,111.24,67100000.0
2007-12-17 06:19:00,111.245,111.265,111.23,111.23,75000000.0
2007-12-17 06:20:00,111.23,111.26,111.215,111.245,286900000.0
2007-12-17 06:21:00,111.255,111.305,111.255,111.285,118800000.0
2007-12-17 06:22:00,111.29,111.335,111.285,111.335,139400000.0
2007-12-17 06:23:00,111.335,111.345,111.335,111.34,26000000.0
2007-12-17 06:24:00,111.36,111.385,111.355,111.385,182100000.0
2007-12-17 06:25:00,111.39,111.425,111.39,111.425,98600000.0
2007-12-17 06:26:00,111.425,111.435,111.385,111.39,222600000.0
2007-12-17 06:27:00,111.39,111.395,111.325,111.325,473100000.0
2007-12-17 06:28:00,111.325,111.35,111.295,111.32,427900000.0
2007-12-17 06:29:00,111.32,111.355,111.3,111.34,767000000.0
2007-12-17 06:30:00,111.34,111.43,111.34,111.43,484400000.0
2007-12-17 06:31:00,111.425,111.425,111.265,111.295,898499998.0
2007-12-17 06:32:00,111.295,111.31,111.265,111.275,679500000.0
2007-12-17 06:33:00,111.275,111.28,111.235,111.255,232600000.0
2007-12-17 06:34:00,111.25,111.27,111.25,111.255,19700000.0
2007-12-17 06:35:00,111.26,111.265,111.255,111.26,3200000.0
2007-12-17 06:36:00,111.27,111.28,111.26,111.26,63800000.0
2007-12-17 06:37:00,111.255,111.255,111.225,111.23,37300000.0
2007-12-17 06:38:00,111.235,111.25,111.235,111.25,73300000.0
2007-12-17 06:39:00,111.25,111.255,111.24,111.255,51500000.0
2007-12-17 06:40:00,111.255,111.255,111.215,111.215,225399999.0
2007-12-17 06:41:00,111.22,111.23,111.215,111.23,121900000.0
2007-12-17 06:42:00,111.235,111.235,111.22,111.22,81000000.0
2007-12-17 06:43:00,111.225,111.24,111.225,111.23,177200000.0
2007-12-17 06:44:00,111.23,111.245,111.225,111.245,284800000.0
2007-12-17 06:45:00,111.235,111.235,111.215,111.22,49100000.0
2007-12-17 06:46:00,111.23,111.23,111.195,111.205,292400000.0
2007-12-17 06:47:00,111.205,111.23,111.205,111.22,98800000.0
2007-12-17 06:48:00,111.22,111.225,111.195,111.225,144700000.0
2007-12-17 06:49:00,111.225,111.23,111.205,111.215,79700000.0
2007-12-17 06:50:00,111.22,111.235,111.205,111.225,117000000.0
2007-12-17 06:51:00,111.225,111.23,111.205,111.225,170000000.0
2007-12-17 06:52:00,111.225,111.225,111.2,111.21,28600000.0
2007-12-17 06:53:00,111.215,111.235,111.215,111.235,34900000.0
2007-12-17 06:54:00,111.235,111.235,111.225,111.225,37900000.0
2007-12-17 06:55:00,111.225,111.245,111.225,111.24,139900000.0
2007-12-17 06:56:00,111.24,111.24,111.22,111.23,75400000.0
2007-12-17 06:57:00,111.23,111.235,111.225,111.235,15700000.0
2007-12-17 06:58:00,111.235,111.235,111.22,111.22,46200000.0
2007-12-17 06:59:00,111.22,111.235,111.22,111.23,20800000.0
2007-12-17 07:00:00,111.225,111.24,111.225,111.235,56400000.0
2007-12-17 07:01:00,111.235,111.245,111.225,111.245,56500000.0
2007-12-17 07:02:00,111.245,111.245,111.24,111.24,15000000.0
2007-12-17 07:03:00,111.24,111.24,111.24,111.24,27200000.0
2007-12-17 07:04:00,111.24,111.24,111.23,111.24,30600000.0
2007-12-17 07:05:00,111.24,111.24,111.205,111.23,69900000.0
2007-12-17 07:06:00,111.225,111.24,111.22,111.225,22900000.0
2007-12-17 07:07:00,111.23,111.23,111.225,111.23,18100000.0
2007-12-17 07:08:00,111.23,111.235,111.21,111.23,48200000.0
2007-12-17 07:09:00,111.23,111.24,111.23,111.235,20900000.0
2007-12-17 07:10:00,111.23,111.24,111.21,111.21,76300000.0
2007-12-17 07:11:00,111.21,111.21,111.2,111.2,14000000.0
2007-12-17 07:12:00,111.2,111.21,111.2,111.21,18700000.0
2007-12-17 07:13:00,111.21,111.21,111.2,111.21,15000000.0
2007-12-17 07:14:00,111.21,111.21,111.21,111.21,12700000.0
2007-12-17 07:15:00,111.21,111.21,111.135,111.14,82300000.0
2007-12-17 07:16:00,111.135,111.15,111.13,111.13,190400000.0
2007-12-17 07:17:00,111.13,111.19,111.1,111.19,265400000.0
2007-12-17 07:18:00,111.185,111.185,111.125,111.125,239600000.0
2007-12-17 07:19:00,111.125,111.15,111.125,111.15,289200000.0
2007-12-17 07:20:00,111.145,111.15,111.125,111.125,150300000.0
2007-12-17 07:21:00,111.145,111.15,111.12,111.145,301600000.0
2007-12-17 07:22:00,111.145,111.16,111.13,111.16,120200000.0
2007-12-17 07:23:00,111.16,111.16,111.15,111.155,114800000.0
2007-12-17 07:24:00,111.155,111.16,111.14,111.14,258800000.0
2007-12-17 07:25:00,111.14,111.145,111.12,111.12,512000000.0
2007-12-17 07:26:00,111.12,111.155,111.115,111.155,208100000.0
2007-12-17 07:27:00,111.15,111.155,111.115,111.125,272300000.0
2007-12-17 07:28:00,111.125,111.125,111.115,111.12,143800000.0
2007-12-17 07:29:00,111.12,111.13,111.12,111.12,288000000.0
2007-12-17 07:30:00,111.12,111.12,111.115,111.115,51200000.0
2007-12-17 07:31:00,111.12,111.135,111.115,111.12,96900000.0
2007-12-17 07:32:00,111.12,111.14,111.115,111.14,230600000.0
2007-12-17 07:33:00,111.14,111.14,111.13,111.135,50400000.0
2007-12-17 07:34:00,111.14,111.14,111.125,111.13,249300000.0
2007-12-17 07:35:00,111.13,111.13,111.11,111.11,462100000.0
2007-12-17 07:36:00,111.11,111.12,111.11,111.12,306400000.0
2007-12-17 07:37:00,111.12,111.125,111.105,111.12,182700000.0
2007-12-17 07:38:00,111.125,111.14,111.125,111.13,68300000.0
2007-12-17 07:39:00,111.13,111.155,111.13,111.15,16000000.0
2007-12-17 07:40:00,111.15,111.15,111.135,111.135,20400000.0
2007-12-17 07:41:00,111.135,111.135,111.12,111.125,9000000.0
2007-12-17 07:42:00,111.125,111.125,111.115,111.115,42000000.0
2007-12-17 07:43:00,111.115,111.12,111.115,111.115,29200000.0
2007-12-17 07:44:00,111.115,111.115,111.085,111.09,89600000.0
2007-12-17 07:45:00,111.09,111.115,111.085,111.115,13600000.0
2007-12-17 07:46:00,111.11,111.12,111.1,111.115,47500000.0
2007-12-17 07:47:00,111.105,111.15,111.105,111.135,113200000.0
2007-12-17 07:48:00,111.145,111.145,111.135,111.145,35900000.0
2007-12-17 07:49:00,111.145,111.15,111.085,111.105,405200000.0
2007-12-17 07:50:00,111.105,111.11,111.095,111.1,240800000.0
2007-12-17 07:51:00,111.1,111.12,111.1,111.12,328200000.0
2007-12-17 07:52:00,111.12,111.14,111.115,111.14,256000000.0
2007-12-17 07:53:00,111.14,111.175,111.13,111.13,872400000.0
2007-12-17 07:54:00,111.12,111.135,111.11,111.125,56600000.0
2007-12-17 07:55:00,111.12,111.155,111.12,111.14,33300000.0
2007-12-17 07:56:00,111.13,111.18,111.13,111.17,157600000.0
2007-12-17 07:57:00,111.17,111.19,111.15,111.185,177100000.0
2007-12-17 07:58:00,111.185,111.19,111.165,111.185,287800000.0
2007-12-17 07:59:00,111.19,111.205,111.165,111.195,250900000.0
2007-12-17 08:00:00,111.21,111.21,111.15,111.155,338700000.0
2007-12-17 08:01:00,111.155,111.17,111.15,111.15,225600000.0
2007-12-17 08:02:00,111.15,111.15,111.135,111.145,173000000.0
2007-12-17 08:03:00,111.145,111.15,111.125,111.14,162400000.0
2007-12-17 08:04:00,111.13,111.145,111.125,111.135,47700000.0
2007-12-17 08:05:00,111.135,111.17,111.1,111.11,31700000.0
2007-12-17 08:06:00,111.11,111.12,111.11,111.12,99500000.0
2007-12-17 08:07:00,111.115,111.115,110.995,111.02,788099999.0
2007-12-17 08:08:00,111.02,111.065,111.02,111.055,523700000.0
2007-12-17 08:09:00,111.055,111.055,110.965,110.965,311600000.0
2007-12-17 08:10:00,110.965,111.015,110.945,111.015,89300000.0
2007-12-17 08:11:00,111.015,111.04,110.96,110.96,487000000.0
2007-12-17 08:12:00,110.96,110.995,110.955,110.955,303099996.0
2007-12-17 08:13:00,110.97,111.0,110.97,110.98,472200000.0
2007-12-17 08:14:00,110.985,111.01,110.965,111.005,352600003.0
2007-12-17 08:15:00,111.005,111.035,110.985,111.0,504800000.0
2007-12-17 08:16:00,110.975,111.04,110.975,111.02,242000000.0
2007-12-17 08:17:00,110.995,111.035,110.985,111.015,607299999.0
2007-12-17 08:18:00,111.035,111.035,110.965,110.99,273799999.0
2007-12-17 08:19:00,110.99,110.995,110.975,110.975,197100000.0
2007-12-17 08:20:00,110.965,111.015,110.95,110.99,173000000.0
2007-12-17 08:21:00,110.99,111.01,110.955,111.01,168200000.0
2007-12-17 08:22:00,111.02,111.07,110.985,110.995,124200000.0
2007-12-17 08:23:00,110.995,111.05,110.995,111.025,296400000.0
2007-12-17 08:24:00,111.025,111.055,110.985,111.055,351700000.0
2007-12-17 08:25:00,111.055,111.055,111.035,111.04,82400000.0
2007-12-17 08:26:00,111.04,111.075,111.035,111.075,208900000.0
2007-12-17 08:27:00,111.075,111.09,111.075,111.075,445100001.0
2007-12-17 08:28:00,111.075,111.105,111.065,111.065,391900000.0
2007-12-17 08:29:00,111.075,111.075,111.005,111.045,62100000.0
2007-12-17 08:30:00,111.05,111.09,111.045,111.07,303600000.0
2007-12-17 08:31:00,111.07,111.125,111.05,111.085,205000000.0
2007-12-17 08:32:00,111.085,111.105,111.005,111.005,480800000.0
2007-12-17 08:33:00,111.005,111.045,110.995,111.045,361400002.0
2007-12-17 08:34:00,111.045,111.07,111.04,111.07,133900000.0
2007-12-17 08:35:00,111.065,111.065,111.01,111.025,218699998.0
2007-12-17 08:36:00,111.025,111.025,110.995,110.995,66500000.0
2007-12-17 08:37:00,111.0,111.005,110.995,110.995,350900000.0
2007-12-17 08:38:00,110.995,111.0,110.985,110.995,93600000.0
2007-12-17 08:39:00,110.99,111.0,110.965,110.975,463700000.0
2007-12-17 08:40:00,110.975,111.02,110.975,111.02,30500000.0
2007-12-17 08:41:00,111.025,111.045,111.005,111.035,388500000.0
2007-12-17 08:42:00,111.035,111.045,111.02,111.025,81400000.0
2007-12-17 08:43:00,111.025,111.035,111.01,111.02,122200000.0
2007-12-17 08:44:00,111.02,111.095,111.02,111.08,524899997.0
2007-12-17 08:45:00,111.085,111.09,111.05,111.055,184200000.0
2007-12-17 08:46:00,111.055,111.08,111.025,111.07,215400000.0
2007-12-17 08:47:00,111.07,111.185,111.065,111.165,479400000.0
2007-12-17 08:48:00,111.165,111.21,111.165,111.205,61600000.0
2007-12-17 08:49:00,111.205,111.21,111.14,111.15,74000000.0
2007-12-17 08:50:00,111.145,111.155,111.115,111.135,172900000.0
2007-12-17 08:51:00,111.125,111.215,111.125,111.17,756400000.0
2007-12-17 08:52:00,111.175,111.2,111.145,111.185,51600000.0
2007-12-17 08:53:00,111.185,111.185,111.07,111.07,337300000.0
2007-12-17 08:54:00,111.085,111.12,111.055,111.075,451200000.0
2007-12-17 08:55:00,111.07,111.13,111.055,111.075,250700000.0
2007-12-17 08:56:00,111.07,111.08,110.935,110.965,323800000.0
2007-12-17 08:57:00,110.965,110.975,110.925,110.965,591400000.0
2007-12-17 08:58:00,110.965,110.97,110.915,110.965,368700000.0
2007-12-17 08:59:00,110.965,111.015,110.965,111.015,1001800000.0
2007-12-17 09:00:00,111.015,111.045,111.005,111.045,1012100000.0
2007-12-17 09:01:00,111.04,111.055,111.015,111.015,635500000.0
2007-12-17 09:02:00,111.015,111.015,111.01,111.01,104000000.0
2007-12-17 09:03:00,111.01,111.015,110.99,111.01,577400000.0
2007-12-17 09:04:00,111.01,111.01,110.98,110.98,104000000.0
2007-12-17 09:05:00,110.975,110.98,110.965,110.97,454999999.0
2007-12-17 09:06:00,110.97,110.975,110.945,110.975,462900000.0
2007-12-17 09:07:00,110.975,110.975,110.94,110.955,524300000.0
2007-12-17 09:08:00,110.955,110.96,110.945,110.955,251100003.0
2007-12-17 09:09:00,110.955,110.965,110.945,110.955,224000001.0
2007-12-17 09:10:00,110.955,110.985,110.945,110.985,92800000.0
2007-12-17 09:11:00,110.99,111.03,110.985,111.03,402500000.0
2007-12-17 09:12:00,111.025,111.03,110.995,111.0,148500000.0
2007-12-17 09:13:00,111.0,111.0,110.965,110.975,112400000.0
2007-12-17 09:14:00,110.97,110.98,110.91,110.935,310800000.0
2007-12-17 09:15:00,110.93,110.935,110.9,110.9,224600002.0
2007-12-17 09:16:00,110.895,110.9,110.87,110.87,73100000.0
2007-12-17 09:17:00,110.87,110.9,110.87,110.895,181500000.0
2007-12-17 09:18:00,110.895,110.9,110.865,110.885,65200000.0
2007-12-17 09:19:00,110.87,110.89,110.87,110.875,19600000.0
2007-12-17 09:20:00,110.875,110.89,110.87,110.89,15400000.0
2007-12-17 09:21:00,110.885,110.895,110.865,110.875,63400000.0
2007-12-17 09:22:00,110.875,110.875,110.86,110.865,11800000.0
2007-12-17 09:23:00,110.87,110.87,110.86,110.865,27800000.0
2007-12-17 09:24:00,110.87,110.89,110.87,110.885,12200000.0
2007-12-17 09:25:00,110.885,110.915,110.885,110.89,84400000.0
2007-12-17 09:26:00,110.89,110.945,110.88,110.945,417800002.0
2007-12-17 09:27:00,110.945,110.955,110.94,110.945,43900000.0
2007-12-17 09:28:00,110.955,110.955,110.94,110.945,53500000.0
2007-12-17 09:29:00,110.945,110.965,110.945,110.955,14000000.0
2007-12-17 09:30:00,110.955,110.965,110.95,110.955,9800000.0
2007-12-17 09:31:00,110.955,110.975,110.95,110.97,27100000.0
2007-12-17 09:32:00,110.96,110.965,110.95,110.95,16800000.0
2007-12-17 09:33:00,110.95,110.965,110.94,110.955,91200000.0
2007-12-17 09:34:00,110.96,111.015,110.935,111.015,217700000.0
2007-12-17 09:35:00,111.01,111.02,110.97,110.985,269700001.0
2007-12-17 09:36:00,110.985,110.995,110.965,110.995,213200000.0
2007-12-17 09:37:00,111.035,111.035,111.005,111.025,370400000.0
2007-12-17 09:38:00,111.025,111.075,111.025,111.06,880800000.0
2007-12-17 09:39:00,111.06,111.06,111.035,111.035,209600000.0
2007-12-17 09:40:00,111.035,111.055,111.03,111.055,319400000.0
2007-12-17 09:41:00,111.055,111.065,111.035,111.065,23000000.0
2007-12-17 09:42:00,111.07,111.075,111.035,111.045,24700000.0
2007-12-17 09:43:00,111.045,111.045,110.99,110.995,173800000.0
2007-12-17 09:44:00,110.995,110.995,110.965,110.995,337800000.0
2007-12-17 09:45:00,110.99,111.015,110.985,111.005,292799999.0
2007-12-17 09:46:00,111.015,111.015,110.985,111.005,727900000.0
2007-12-17 09:47:00,111.005,111.08,110.995,111.035,507300002.0
2007-12-17 09:48:00,111.035,111.055,110.995,111.02,105000000.0
2007-12-17 09:49:00,111.025,111.03,110.995,111.02,161400000.0
2007-12-17 09:50:00,111.025,111.035,111.01,111.015,35400000.0
2007-12-17 09:51:00,111.015,111.05,110.955,110.965,51800000.0
2007-12-17 09:52:00,110.955,110.975,110.945,110.95,14900000.0
2007-12-17 09:53:00,110.945,110.945,110.87,110.905,398000001.0
2007-12-17 09:54:00,110.92,110.92,110.855,110.875,970800000.0
2007-12-17 09:55:00,110.875,110.93,110.87,110.93,293900000.0
2007-12-17 09:56:00,110.925,110.96,110.92,110.94,53800000.0
2007-12-17 09:57:00,110.945,110.96,110.935,110.96,14500000.0
2007-12-17 09:58:00,110.965,111.0,110.955,110.995,17000000.0
2007-12-17 09:59:00,111.005,111.005,110.915,110.925,104000000.0
2007-12-17 10:00:00,110.94,110.945,110.925,110.935,87900000.0
2007-12-17 10:01:00,110.935,110.95,110.915,110.915,81900000.0
2007-12-17 10:02:00,110.915,110.94,110.88,110.89,31800000.0
2007-12-17 10:03:00,110.89,110.895,110.88,110.89,19400000.0
2007-12-17 10:04:00,110.89,110.9,110.8,110.875,1091500000.0
2007-12-17 10:05:00,110.875,110.995,110.875,110.965,1063000001.0
2007-12-17 10:06:00,110.98,111.015,110.965,110.995,545200000.0
2007-12-17 10:07:00,111.0,111.055,110.965,110.98,906700000.0
2007-12-17 10:08:00,110.98,111.03,110.975,111.015,1062400000.0
2007-12-17 10:09:00,111.015,111.06,111.015,111.06,19600000.0
2007-12-17 10:10:00,111.06,111.06,110.945,110.955,777100000.0
2007-12-17 10:11:00,110.955,110.965,110.885,110.885,824600000.0
2007-12-17 10:12:00,110.885,110.915,110.88,110.885,276100000.0
2007-12-17 10:13:00,110.9,110.9,110.87,110.885,23700000.0
2007-12-17 10:14:00,110.895,110.91,110.855,110.895,70400000.0
2007-12-17 10:15:00,110.9,110.91,110.885,110.89,79400000.0
2007-12-17 10:16:00,110.895,110.925,110.89,110.915,18000000.0
2007-12-17 10:17:00,110.915,111.03,110.915,111.005,171200001.0
2007-12-17 10:18:00,111.015,111.025,110.935,110.95,670500002.0
2007-12-17 10:19:00,110.955,110.97,110.925,110.945,636800000.0
2007-12-17 10:20:00,110.945,111.0,110.94,110.985,679600000.0
2007-12-17 10:21:00,110.985,111.02,110.95,110.96,598400000.0
2007-12-17 10:22:00,110.96,110.985,110.925,110.98,713900000.0
2007-12-17 10:23:00,110.98,111.015,110.955,111.01,402000000.0
2007-12-17 10:24:00,111.01,111.025,110.945,110.955,690999994.0
2007-12-17 10:25:00,110.955,110.98,110.945,110.975,313200000.0
2007-12-17 10:26:00,110.975,110.985,110.97,110.98,480800000.0
2007-12-17 10:27:00,110.965,110.995,110.955,110.985,417600000.0
2007-12-17 10:28:00,110.985,111.045,110.975,111.005,715600000.0
2007-12-17 10:29:00,111.005,111.035,110.985,110.995,858700000.0
2007-12-17 10:30:00,111.0,111.02,110.98,111.0,959800000.0
2007-12-17 10:31:00,111.0,111.01,110.995,111.0,54800000.0
2007-12-17 10:32:00,111.0,111.01,110.99,111.0,50000000.0
2007-12-17 10:33:00,111.0,111.025,110.995,111.02,58700000.0
2007-12-17 10:34:00,111.025,111.03,110.96,110.995,93500000.0
2007-12-17 10:35:00,110.995,111.01,110.98,110.995,220000000.0
2007-12-17 10:36:00,110.995,111.045,110.985,111.045,109200000.0
2007-12-17 10:37:00,111.035,111.1,111.035,111.085,810800008.0
2007-12-17 10:38:00,111.085,111.095,110.99,110.99,268400000.0
2007-12-17 10:39:00,110.995,111.025,110.985,110.995,462200000.0
2007-12-17 10:40:00,110.995,111.04,110.995,111.03,73000000.0
2007-12-17 10:41:00,111.03,111.07,111.03,111.05,203900000.0
2007-12-17 10:42:00,111.055,111.055,111.005,111.005,75300000.0
2007-12-17 10:43:00,111.005,111.03,110.995,111.02,264999999.0
2007-12-17 10:44:00,111.02,111.03,110.985,111.015,518200000.0
2007-12-17 10:45:00,111.015,111.025,110.995,111.01,331399998.0
2007-12-17 10:46:00,111.005,111.035,110.985,111.005,263700000.0
2007-12-17 10:47:00,110.985,111.02,110.985,111.005,375500000.0
2007-12-17 10:48:00,111.005,111.02,111.005,111.02,188400000.0
2007-12-17 10:49:00,111.02,111.045,111.02,111.035,450100000.0
2007-12-17 10:50:00,111.035,111.06,111.035,111.055,180700000.0
2007-12-17 10:51:00,111.065,111.075,111.015,111.03,494100000.0
2007-12-17 10:52:00,111.025,111.03,110.955,110.955,497800000.0
2007-12-17 10:53:00,110.935,111.0,110.935,110.965,635799999.0
2007-12-17 10:54:00,110.955,110.975,110.935,110.945,280200000.0
2007-12-17 10:55:00,110.945,110.97,110.925,110.945,562699999.0
2007-12-17 10:56:00,110.95,110.97,110.935,110.94,303600000.0
2007-12-17 10:57:00,110.935,110.95,110.875,110.885,240300000.0
2007-12-17 10:58:00,110.885,110.925,110.795,110.84,591700000.0
2007-12-17 10:59:00,110.84,110.84,110.725,110.76,721900000.0
2007-12-17 11:00:00,110.76,110.835,110.76,110.79,589600000.0
2007-12-17 11:01:00,110.8,110.905,110.8,110.835,373700000.0
2007-12-17 11:02:00,110.835,110.87,110.78,110.845,598599998.0
2007-12-17 11:03:00,110.845,110.865,110.83,110.83,132800000.0
2007-12-17 11:04:00,110.825,110.86,110.815,110.845,310400000.0
2007-12-17 11:05:00,110.85,110.87,110.835,110.86,653399997.0
2007-12-17 11:06:00,110.865,110.87,110.845,110.85,109400000.0
2007-12-17 11:07:00,110.845,110.86,110.815,110.86,132000000.0
2007-12-17 11:08:00,110.86,110.885,110.84,110.875,156200000.0
2007-12-17 11:09:00,110.87,110.915,110.87,110.915,50700000.0
2007-12-17 11:10:00,110.905,110.915,110.865,110.87,456300000.0
2007-12-17 11:11:00,110.87,110.875,110.795,110.82,603399997.0
2007-12-17 11:12:00,110.81,110.845,110.805,110.815,182000000.0
2007-12-17 11:13:00,110.83,110.835,110.795,110.795,151700000.0
2007-12-17 11:14:00,110.8,110.825,110.79,110.8,257200000.0
2007-12-17 11:15:00,110.785,110.825,110.78,110.805,105100000.0
2007-12-17 11:16:00,110.805,110.815,110.785,110.81,30400000.0
2007-12-17 11:17:00,110.83,110.835,110.765,110.805,402600000.0
2007-12-17 11:18:00,110.815,110.825,110.765,110.775,404300001.0
2007-12-17 11:19:00,110.785,110.835,110.775,110.795,240600000.0
2007-12-17 11:20:00,110.785,110.79,110.765,110.765,142400000.0
2007-12-17 11:21:00,110.765,110.795,110.755,110.775,417500002.0
2007-12-17 11:22:00,110.775,110.805,110.775,110.78,355600002.0
2007-12-17 11:23:00,110.78,110.825,110.775,110.795,321000000.0
2007-12-17 11:24:00,110.79,110.825,110.765,110.775,554199998.0
2007-12-17 11:25:00,110.775,110.775,110.75,110.77,51100000.0
2007-12-17 11:26:00,110.77,110.77,110.745,110.755,36400000.0
2007-12-17 11:27:00,110.75,110.785,110.745,110.78,33500000.0
2007-12-17 11:28:00,110.78,110.785,110.755,110.785,47100000.0
2007-12-17 11:29:00,110.785,110.785,110.74,110.77,470800001.0
2007-12-17 11:30:00,110.77,110.785,110.75,110.755,168300000.0
2007-12-17 11:31:00,110.755,110.775,110.75,110.77,92900000.0
2007-12-17 11:32:00,110.77,110.825,110.77,110.825,241600000.0
2007-12-17 11:33:00,110.825,110.835,110.815,110.825,420100000.0
2007-12-17 11:34:00,110.825,110.83,110.805,110.815,371300000.0
2007-12-17 11:35:00,110.815,110.815,110.77,110.775,86400000.0
2007-12-17 11:36:00,110.775,110.775,110.765,110.77,86700000.0
2007-12-17 11:37:00,110.77,110.805,110.77,110.805,139400000.0
2007-12-17 11:38:00,110.805,110.87,110.805,110.825,262700000.0
2007-12-17 11:39:00,110.84,110.87,110.79,110.8,340800001.0
2007-12-17 11:40:00,110.815,110.865,110.795,110.855,515599997.0
2007-12-17 11:41:00,110.855,110.87,110.835,110.855,407099998.0
2007-12-17 11:42:00,110.85,110.855,110.83,110.845,238700000.0
2007-12-17 11:43:00,110.845,110.85,110.835,110.835,101700000.0
2007-12-17 11:44:00,110.835,110.85,110.815,110.85,375300000.0
2007-12-17 11:45:00,110.845,110.86,110.845,110.86,226399999.0
2007-12-17 11:46:00,110.86,110.865,110.835,110.845,100100000.0
2007-12-17 11:47:00,110.84,110.89,110.84,110.865,110200000.0
2007-12-17 11:48:00,110.865,110.895,110.865,110.88,160900000.0
2007-12-17 11:49:00,110.88,110.89,110.865,110.885,55500000.0
2007-12-17 11:50:00,110.895,110.91,110.885,110.895,233900000.0
2007-12-17 11:51:00,110.895,110.9,110.88,110.89,184200000.0
2007-12-17 11:52:00,110.895,110.905,110.87,110.9,77600001.0
2007-12-17 11:53:00,110.905,110.92,110.89,110.92,24300000.0
2007-12-17 11:54:00,110.92,110.935,110.915,110.935,121200000.0
2007-12-17 11:55:00,110.945,110.98,110.935,110.96,225900000.0
2007-12-17 11:56:00,110.96,110.96,110.935,110.945,16900000.0
2007-12-17 11:57:00,110.935,110.95,110.925,110.935,129900000.0
2007-12-17 11:58:00,110.935,110.96,110.89,110.91,86800000.0
2007-12-17 11:59:00,110.91,110.95,110.885,110.95,252300000.0
2007-12-17 12:00:00,110.95,110.965,110.92,110.925,123200000.0
2007-12-17 12:01:00,110.925,110.95,110.925,110.945,20800000.0
2007-12-17 12:02:00,110.945,110.955,110.915,110.915,64100000.0
2007-12-17 12:03:00,110.92,110.935,110.895,110.905,318099999.0
2007-12-17 12:04:00,110.905,110.93,110.885,110.915,42600000.0
2007-12-17 12:05:00,110.93,110.93,110.905,110.905,132500000.0
2007-12-17 12:06:00,110.9,110.915,110.885,110.915,121700000.0
2007-12-17 12:07:00,110.915,110.93,110.905,110.915,136800000.0
2007-12-17 12:08:00,110.915,110.935,110.915,110.925,16800000.0
2007-12-17 12:09:00,110.925,110.93,110.905,110.92,321499999.0
2007-12-17 12:10:00,110.915,110.955,110.915,110.945,73900000.0
2007-12-17 12:11:00,110.945,110.955,110.925,110.94,256199998.0
2007-12-17 12:12:00,110.94,110.95,110.935,110.94,113000000.0
2007-12-17 12:13:00,110.94,110.97,110.935,110.945,352000000.0
2007-12-17 12:14:00,110.95,110.97,110.945,110.955,213999999.0
2007-12-17 12:15:00,110.965,110.965,110.955,110.96,119599999.0
2007-12-17 12:16:00,110.96,110.995,110.96,110.99,128600000.0
2007-12-17 12:17:00,110.995,111.02,110.985,110.995,232900000.0
2007-12-17 12:18:00,110.995,111.01,110.965,110.975,249200000.0
2007-12-17 12:19:00,110.975,111.025,110.975,111.025,99300000.0
2007-12-17 12:20:00,111.015,111.025,110.985,111.005,274900000.0
2007-12-17 12:21:00,111.0,111.015,110.975,111.01,104200000.0
2007-12-17 12:22:00,111.01,111.01,110.98,110.99,21800000.0
2007-12-17 12:23:00,110.99,110.995,110.945,110.95,176900000.0
2007-12-17 12:24:00,110.95,110.98,110.945,110.95,88300000.0
2007-12-17 12:25:00,110.95,110.98,110.95,110.965,119600000.0
2007-12-17 12:26:00,110.965,110.97,110.895,110.9,122300000.0
2007-12-17 12:27:00,110.9,110.91,110.875,110.875,219900000.0
2007-12-17 12:28:00,110.885,110.91,110.87,110.87,256900000.0
2007-12-17 12:29:00,110.865,110.88,110.815,110.835,144000000.0
2007-12-17 12:30:00,110.84,110.845,110.78,110.795,243200000.0
2007-12-17 12:31:00,110.795,110.815,110.76,110.765,159700000.0
2007-12-17 12:32:00,110.765,110.775,110.735,110.765,457800000.0
2007-12-17 12:33:00,110.775,110.8,110.765,110.77,291899998.0
2007-12-17 12:34:00,110.775,110.785,110.745,110.745,467299995.0
2007-12-17 12:35:00,110.745,110.79,110.745,110.78,126300000.0
2007-12-17 12:36:00,110.78,110.785,110.775,110.775,85100001.0
2007-12-17 12:37:00,110.775,110.82,110.775,110.82,314000005.0
2007-12-17 12:38:00,110.82,110.925,110.82,110.885,307600000.0
2007-12-17 12:39:00,110.89,110.95,110.89,110.95,146800000.0
2007-12-17 12:40:00,110.945,110.96,110.915,110.95,52100000.0
2007-12-17 12:41:00,110.95,110.965,110.91,110.945,231800000.0
2007-12-17 12:42:00,110.95,110.995,110.95,110.97,42600000.0
2007-12-17 12:43:00,110.97,110.98,110.955,110.98,177900000.0
2007-12-17 12:44:00,110.975,111.02,110.975,111.005,195100000.0
2007-12-17 12:45:00,111.015,111.025,110.995,111.015,197400000.0
2007-12-17 12:46:00,111.01,111.09,111.01,111.085,106300000.0
2007-12-17 12:47:00,111.085,111.22,111.085,111.185,185000000.0
2007-12-17 12:48:00,111.185,111.245,111.175,111.215,463900000.0
2007-12-17 12:49:00,111.215,111.225,111.165,111.17,273000000.0
2007-12-17 12:50:00,111.17,111.185,111.16,111.18,136100000.0
2007-12-17 12:51:00,111.18,111.205,111.17,111.18,67300000.0
2007-12-17 12:52:00,111.175,111.185,111.155,111.18,184800001.0
2007-12-17 12:53:00,111.185,111.185,111.12,111.145,220100000.0
2007-12-17 12:54:00,111.145,111.175,111.125,111.155,250100000.0
2007-12-17 12:55:00,111.155,111.16,111.13,111.14,208000000.0
2007-12-17 12:56:00,111.135,111.145,111.115,111.145,271399995.0
2007-12-17 12:57:00,111.145,111.16,111.125,111.135,105000000.0
2007-12-17 12:58:00,111.135,111.15,111.125,111.15,114200000.0
2007-12-17 12:59:00,111.15,111.15,111.115,111.125,155400001.0
2007-12-17 13:00:00,111.125,111.15,111.115,111.145,235500004.0
2007-12-17 13:01:00,111.135,111.155,111.135,111.155,13300000.0
2007-12-17 13:02:00,111.155,111.155,111.075,111.075,190300000.0
2007-12-17 13:03:00,111.075,111.105,111.075,111.105,27300000.0
2007-12-17 13:04:00,111.115,111.135,111.1,111.13,99000000.0
2007-12-17 13:05:00,111.13,111.165,111.12,111.16,35400000.0
2007-12-17 13:06:00,111.16,111.165,111.155,111.16,130400004.0
2007-12-17 13:07:00,111.16,111.175,111.155,111.175,40200000.0
2007-12-17 13:08:00,111.175,111.2,111.165,111.2,10400000.0
2007-12-17 13:09:00,111.19,111.22,111.185,111.185,271300000.0
2007-12-17 13:10:00,111.215,111.22,111.115,111.145,322399998.0
2007-12-17 13:11:00,111.155,111.16,111.125,111.145,461800000.0
2007-12-17 13:12:00,111.155,111.19,111.155,111.16,91100000.0
2007-12-17 13:13:00,111.16,111.185,111.135,111.145,438500000.0
2007-12-17 13:14:00,111.15,111.155,111.135,111.155,221600000.0
2007-12-17 13:15:00,111.155,111.185,111.145,111.165,170600000.0
2007-12-17 13:16:00,111.165,111.17,111.14,111.16,201400000.0
2007-12-17 13:17:00,111.16,111.175,111.145,111.17,301700000.0
2007-12-17 13:18:00,111.17,111.185,111.155,111.165,583499999.0
2007-12-17 13:19:00,111.165,111.17,111.16,111.16,101300000.0
2007-12-17 13:20:00,111.17,111.17,111.125,111.135,353600004.0
2007-12-17 13:21:00,111.14,111.15,111.13,111.135,94000000.0
2007-12-17 13:22:00,111.14,111.185,111.135,111.185,120700000.0
2007-12-17 13:23:00,111.185,111.2,111.175,111.185,139100000.0
2007-12-17 13:24:00,111.185,111.195,111.18,111.18,118400000.0
2007-12-17 13:25:00,111.18,111.215,111.175,111.2,49100000.0
2007-12-17 13:26:00,111.2,111.305,111.185,111.285,220300000.0
2007-12-17 13:27:00,111.295,111.31,111.265,111.295,202800000.0
2007-12-17 13:28:00,111.305,111.325,111.295,111.295,195600001.0
2007-12-17 13:29:00,111.305,111.32,111.295,111.315,64700000.0
2007-12-17 13:30:00,111.305,111.325,111.305,111.305,53300000.0
2007-12-17 13:31:00,111.31,111.315,111.3,111.315,34000000.0
2007-12-17 13:32:00,111.315,111.33,111.295,111.33,223700004.0
2007-12-17 13:33:00,111.335,111.37,111.32,111.355,76000000.0
2007-12-17 13:34:00,111.355,111.44,111.35,111.425,242700000.0
2007-12-17 13:35:00,111.415,111.45,111.4,111.435,368900000.0
2007-12-17 13:36:00,111.435,111.445,111.41,111.435,118300000.0
2007-12-17 13:37:00,111.435,111.45,111.43,111.445,92600000.0
2007-12-17 13:38:00,111.445,111.465,111.425,111.455,299600001.0
2007-12-17 13:39:00,111.465,111.5,111.425,111.47,463200003.0
2007-12-17 13:40:00,111.47,111.485,111.445,111.445,103400000.0
2007-12-17 13:41:00,111.425,111.425,111.39,111.405,188800000.0
2007-12-17 13:42:00,111.405,111.425,111.405,111.415,84300000.0
2007-12-17 13:43:00,111.415,111.43,111.415,111.43,24200000.0
2007-12-17 13:44:00,111.43,111.455,111.425,111.445,34400000.0
2007-12-17 13:45:00,111.44,111.45,111.42,111.445,58900001.0
2007-12-17 13:46:00,111.445,111.465,111.44,111.46,24200000.0
2007-12-17 13:47:00,111.46,111.5,111.46,111.48,102700000.0
2007-12-17 13:48:00,111.48,111.5,111.455,111.5,250900000.0
2007-12-17 13:49:00,111.495,111.56,111.495,111.55,76500000.0
2007-12-17 13:50:00,111.55,111.6,111.55,111.595,255600000.0
2007-12-17 13:51:00,111.58,111.64,111.58,111.63,144500000.0
2007-12-17 13:52:00,111.62,111.62,111.58,111.58,61100000.0
2007-12-17 13:53:00,111.58,111.58,111.56,111.565,253700000.0
2007-12-17 13:54:00,111.56,111.56,111.545,111.555,83400000.0
2007-12-17 13:55:00,111.56,111.56,111.51,111.52,176000000.0
2007-12-17 13:56:00,111.525,111.545,111.515,111.545,343800000.0
2007-12-17 13:57:00,111.54,111.54,111.49,111.49,187500000.0
2007-12-17 13:58:00,111.49,111.56,111.49,111.56,372600000.0
2007-12-17 13:59:00,111.555,111.58,111.545,111.555,284200000.0
2007-12-17 14:00:00,111.555,111.605,111.55,111.56,164900000.0
2007-12-17 14:01:00,111.565,111.595,111.54,111.555,150600000.0
2007-12-17 14:02:00,111.555,111.585,111.555,111.58,144200001.0
2007-12-17 14:03:00,111.58,111.61,111.58,111.605,263100000.0
2007-12-17 14:04:00,111.615,111.675,111.605,111.66,306100000.0
2007-12-17 14:05:00,111.66,111.71,111.64,111.67,523800000.0
2007-12-17 14:06:00,111.67,111.67,111.635,111.635,125300000.0
2007-12-17 14:07:00,111.635,111.645,111.635,111.64,158500000.0
2007-12-17 14:08:00,111.64,111.645,111.615,111.63,301600000.0
2007-12-17 14:09:00,111.63,111.655,111.625,111.645,231300001.0
2007-12-17 14:10:00,111.65,111.685,111.635,111.665,501400000.0
2007-12-17 14:11:00,111.68,111.72,111.675,111.705,176500000.0
2007-12-17 14:12:00,111.705,111.71,111.66,111.665,429399999.0
2007-12-17 14:13:00,111.66,111.71,111.66,111.685,303200000.0
2007-12-17 14:14:00,111.685,111.71,111.68,111.71,41800000.0
2007-12-17 14:15:00,111.7,111.72,111.69,111.7,160800000.0
2007-12-17 14:16:00,111.7,111.71,111.68,111.7,123700000.0
2007-12-17 14:17:00,111.705,111.705,111.67,111.685,68700000.0
2007-12-17 14:18:00,111.68,111.705,111.68,111.695,38400000.0
2007-12-17 14:19:00,111.685,111.73,111.675,111.73,137700000.0
2007-12-17 14:20:00,111.73,111.745,111.71,111.72,121300000.0
2007-12-17 14:21:00,111.715,111.725,111.705,111.725,72300000.0
2007-12-17 14:22:00,111.725,111.755,111.71,111.725,288900000.0
2007-12-17 14:23:00,111.725,111.74,111.71,111.715,186200000.0
2007-12-17 14:24:00,111.715,111.715,111.705,111.71,98100000.0
2007-12-17 14:25:00,111.71,111.74,111.71,111.71,334400000.0
2007-12-17 14:26:00,111.725,111.755,111.725,111.735,108600000.0
2007-12-17 14:27:00,111.735,111.755,111.72,111.73,139200000.0
2007-12-17 14:28:00,111.725,111.74,111.72,111.74,28900000.0
2007-12-17 14:29:00,111.74,111.75,111.715,111.715,138000000.0
2007-12-17 14:30:00,111.725,111.74,111.715,111.73,89500000.0
2007-12-17 14:31:00,111.725,111.745,111.715,111.73,75500000.0
2007-12-17 14:32:00,111.735,111.735,111.695,111.72,109400000.0
2007-12-17 14:33:00,111.72,111.745,111.72,111.73,19300000.0
2007-12-17 14:34:00,111.74,111.795,111.735,111.79,42800000.0
2007-12-17 14:35:00,111.775,111.79,111.775,111.785,128400000.0
2007-12-17 14:36:00,111.785,111.79,111.78,111.78,24300000.0
2007-12-17 14:37:00,111.78,111.79,111.775,111.79,154100000.0
2007-12-17 14:38:00,111.79,111.79,111.765,111.78,177900000.0
2007-12-17 14:39:00,111.785,111.805,111.78,111.78,200300000.0
2007-12-17 14:40:00,111.78,111.8,111.75,111.795,103900000.0
2007-12-17 14:41:00,111.795,111.805,111.79,111.795,40600000.0
2007-12-17 14:42:00,111.795,111.805,111.78,111.795,183100000.0
2007-12-17 14:43:00,111.8,111.835,111.79,111.825,250500000.0
2007-12-17 14:44:00,111.825,111.83,111.78,111.83,98700000.0
2007-12-17 14:45:00,111.83,111.84,111.815,111.82,91000001.0
2007-12-17 14:46:00,111.82,111.83,111.805,111.82,243000001.0
2007-12-17 14:47:00,111.82,111.84,111.815,111.83,293400001.0
2007-12-17 14:48:00,111.83,111.84,111.825,111.84,132099999.0
2007-12-17 14:49:00,111.84,111.84,111.825,111.84,78500000.0
2007-12-17 14:50:00,111.84,111.855,111.82,111.85,762499997.0
2007-12-17 14:51:00,111.85,111.925,111.845,111.875,503599999.0
2007-12-17 14:52:00,111.895,111.96,111.895,111.905,419100001.0
2007-12-17 14:53:00,111.905,111.91,111.885,111.905,381500000.0
2007-12-17 14:54:00,111.905,111.92,111.89,111.89,132300000.0
2007-12-17 14:55:00,111.895,111.9,111.89,111.9,19500000.0
2007-12-17 14:56:00,111.91,111.91,111.875,111.89,158699998.0
2007-12-17 14:57:00,111.89,111.89,111.855,111.86,261800000.0
2007-12-17 14:58:00,111.86,111.865,111.825,111.825,202400000.0
2007-12-17 14:59:00,111.825,111.895,111.825,111.885,392500000.0
2007-12-17 15:00:00,111.885,111.905,111.85,111.85,852900000.0
2007-12-17 15:01:00,111.85,111.85,111.835,111.845,480300000.0
2007-12-17 15:02:00,111.845,111.925,111.84,111.915,543100000.0
2007-12-17 15:03:00,111.915,111.93,111.905,111.905,492200000.0
2007-12-17 15:04:00,111.905,111.91,111.875,111.875,431600000.0
2007-12-17 15:05:00,111.87,111.875,111.82,111.83,472200001.0
2007-12-17 15:06:00,111.835,111.875,111.805,111.81,385000000.0
2007-12-17 15:07:00,111.815,111.875,111.815,111.87,348500000.0
2007-12-17 15:08:00,111.87,111.92,111.87,111.92,562700000.0
2007-12-17 15:09:00,111.92,111.92,111.855,111.855,474000000.0
2007-12-17 15:10:00,111.86,111.88,111.855,111.88,485400000.0
2007-12-17 15:11:00,111.88,111.92,111.875,111.92,264400000.0
2007-12-17 15:12:00,111.92,111.945,111.92,111.925,290500000.0
2007-12-17 15:13:00,111.92,112.025,111.92,112.025,198700000.0
2007-12-17 15:14:00,112.025,112.055,111.985,112.015,489500000.0
2007-12-17 15:15:00,112.015,112.025,111.975,112.005,515000000.0
2007-12-17 15:16:00,112.005,112.125,111.985,112.105,571500000.0
2007-12-17 15:17:00,112.095,112.095,112.035,112.045,452200000.0
2007-12-17 15:18:00,112.07,112.095,112.05,112.09,127700000.0
2007-12-17 15:19:00,112.09,112.195,112.085,112.195,112900000.0
2007-12-17 15:20:00,112.195,112.26,112.18,112.255,432400000.0
2007-12-17 15:21:00,112.26,112.265,112.2,112.2,525700002.0
2007-12-17 15:22:00,112.2,112.21,112.17,112.17,339399999.0
2007-12-17 15:23:00,112.165,112.17,112.07,112.095,317900000.0
2007-12-17 15:24:00,112.095,112.125,112.04,112.065,385200000.0
2007-12-17 15:25:00,112.065,112.1,112.05,112.1,63900000.0
2007-12-17 15:26:00,112.1,112.12,112.085,112.105,203900000.0
2007-12-17 15:27:00,112.105,112.135,112.095,112.105,308700000.0
2007-12-17 15:28:00,112.11,112.125,112.085,112.1,295700000.0
2007-12-17 15:29:00,112.105,112.135,112.09,112.115,281000000.0
2007-12-17 15:30:00,112.115,112.115,111.945,112.055,619000000.0
2007-12-17 15:31:00,112.05,112.085,112.015,112.08,1043300000.0
2007-12-17 15:32:00,112.08,112.145,112.065,112.11,953600000.0
2007-12-17 15:33:00,112.11,112.12,112.095,112.095,95900000.0
2007-12-17 15:34:00,112.095,112.13,112.085,112.125,121400000.0
2007-12-17 15:35:00,112.125,112.135,112.1,112.12,359400001.0
2007-12-17 15:36:00,112.12,112.155,112.12,112.135,326400000.0
2007-12-17 15:37:00,112.135,112.135,112.07,112.075,316000000.0
2007-12-17 15:38:00,112.075,112.115,112.06,112.115,197500000.0
2007-12-17 15:39:00,112.11,112.155,112.11,112.14,209900000.0
2007-12-17 15:40:00,112.135,112.17,112.12,112.17,620400000.0
2007-12-17 15:41:00,112.175,112.18,112.125,112.14,435699999.0
2007-12-17 15:42:00,112.14,112.18,112.135,112.18,195600000.0
2007-12-17 15:43:00,112.18,112.195,112.175,112.19,188400000.0
2007-12-17 15:44:00,112.19,112.24,112.19,112.235,421900000.0
2007-12-17 15:45:00,112.245,112.285,112.21,112.235,424500000.0
2007-12-17 15:46:00,112.235,112.285,112.195,112.285,545700000.0
2007-12-17 15:47:00,112.28,112.41,112.245,112.38,577200000.0
2007-12-17 15:48:00,112.38,112.385,112.31,112.33,316800000.0
2007-12-17 15:49:00,112.335,112.405,112.335,112.355,520799998.0
2007-12-17 15:50:00,112.36,112.395,112.35,112.385,285799999.0
2007-12-17 15:51:00,112.38,112.39,112.355,112.375,279500000.0
2007-12-17 15:52:00,112.38,112.39,112.355,112.375,113300000.0
2007-12-17 15:53:00,112.375,112.38,112.34,112.38,115800001.0
2007-12-17 15:54:00,112.38,112.395,112.365,112.375,275300000.0
2007-12-17 15:55:00,112.375,112.41,112.365,112.39,1062300001.0
2007-12-17 15:56:00,112.385,112.39,112.355,112.37,244300000.0
2007-12-17 15:57:00,112.37,112.38,112.355,112.365,293200000.0
2007-12-17 15:58:00,112.365,112.365,112.3,112.325,213000000.0
2007-12-17 15:59:00,112.325,112.355,112.305,112.345,372000001.0
2007-12-17 16:00:00,112.35,112.4,112.315,112.355,490500000.0
2007-12-17 16:01:00,112.355,112.355,112.305,112.325,140600000.0
2007-12-17 16:02:00,112.33,112.345,112.32,112.33,208699999.0
2007-12-17 16:03:00,112.325,112.34,112.305,112.31,143499997.0
2007-12-17 16:04:00,112.305,112.32,112.275,112.315,291200000.0
2007-12-17 16:05:00,112.315,112.32,112.245,112.245,529300000.0
2007-12-17 16:06:00,112.255,112.27,112.215,112.25,412900000.0
2007-12-17 16:07:00,112.24,112.265,112.235,112.24,744100000.0
2007-12-17 16:08:00,112.24,112.25,112.215,112.22,637800000.0
2007-12-17 16:09:00,112.215,112.24,112.205,112.24,733100000.0
2007-12-17 16:10:00,112.24,112.25,112.215,112.235,320600000.0
2007-12-17 16:11:00,112.235,112.245,112.175,112.185,673499998.0
2007-12-17 16:12:00,112.185,112.19,112.125,112.135,487799996.0
2007-12-17 16:13:00,112.13,112.14,112.095,112.14,757499999.0
2007-12-17 16:14:00,112.15,112.19,112.125,112.185,252000000.0
2007-12-17 16:15:00,112.185,112.185,112.17,112.17,103700000.0
2007-12-17 16:16:00,112.17,112.175,112.12,112.13,260700000.0
2007-12-17 16:17:00,112.13,112.16,112.13,112.13,151000001.0
2007-12-17 16:18:00,112.14,112.195,112.135,112.185,131400001.0
2007-12-17 16:19:00,112.19,112.2,112.15,112.155,241000000.0
2007-12-17 16:20:00,112.155,112.16,112.13,112.135,156999999.0
2007-12-17 16:21:00,112.135,112.145,112.13,112.13,118800000.0
2007-12-17 16:22:00,112.13,112.18,112.13,112.165,184000000.0
2007-12-17 16:23:00,112.165,112.255,112.165,112.19,227900000.0
2007-12-17 16:24:00,112.19,112.22,112.185,112.215,105500000.0
2007-12-17 16:25:00,112.225,112.245,112.215,112.245,71900000.0
2007-12-17 16:26:00,112.245,112.245,112.195,112.2,138600000.0
2007-12-17 16:27:00,112.2,112.215,112.175,112.175,105600000.0
2007-12-17 16:28:00,112.185,112.265,112.17,112.225,192100000.0
2007-12-17 16:29:00,112.23,112.235,112.21,112.215,209700000.0
2007-12-17 16:30:00,112.22,112.265,112.215,112.255,160600000.0
2007-12-17 16:31:00,112.255,112.27,112.19,112.27,362400000.0
2007-12-17 16:32:00,112.27,112.27,112.2,112.215,174699999.0
2007-12-17 16:33:00,112.215,112.225,112.135,112.135,371700000.0
2007-12-17 16:34:00,112.13,112.135,112.045,112.045,474200000.0
2007-12-17 16:35:00,112.045,112.06,112.025,112.055,478300000.0
2007-12-17 16:36:00,112.055,112.11,112.055,112.11,136500000.0
2007-12-17 16:37:00,112.11,112.11,112.075,112.085,227100000.0
2007-12-17 16:38:00,112.085,112.13,112.085,112.12,210700000.0
2007-12-17 16:39:00,112.12,112.12,112.065,112.075,418900000.0
2007-12-17 16:40:00,112.075,112.11,112.07,112.105,289700001.0
2007-12-17 16:41:00,112.105,112.155,112.09,112.155,375200000.0
2007-12-17 16:42:00,112.16,112.235,112.145,112.235,342500000.0
2007-12-17 16:43:00,112.235,112.25,112.195,112.195,879600000.0
2007-12-17 16:44:00,112.195,112.2,112.095,112.115,453700000.0
2007-12-17 16:45:00,112.12,112.14,112.055,112.085,962299999.0
2007-12-17 16:46:00,112.085,112.13,112.085,112.12,296700000.0
2007-12-17 16:47:00,112.13,112.17,112.1,112.15,338400000.0
2007-12-17 16:48:00,112.15,112.15,112.12,112.13,499600000.0
2007-12-17 16:49:00,112.135,112.155,112.12,112.15,252000000.0
2007-12-17 16:50:00,112.15,112.185,112.15,112.15,504200000.0
2007-12-17 16:51:00,112.155,112.16,112.145,112.145,291000000.0
2007-12-17 16:52:00,112.15,112.16,112.085,112.105,463700000.0
2007-12-17 16:53:00,112.105,112.135,112.095,112.125,612999999.0
2007-12-17 16:54:00,112.13,112.14,112.115,112.125,294900000.0
2007-12-17 16:55:00,112.125,112.14,112.095,112.14,1038899998.0
2007-12-17 16:56:00,112.135,112.16,112.125,112.15,739200003.0
2007-12-17 16:57:00,112.155,112.185,112.145,112.17,366200000.0
2007-12-17 16:58:00,112.17,112.195,112.155,112.195,211300000.0
2007-12-17 16:59:00,112.19,112.355,112.19,112.355,406500000.0
2007-12-17 17:00:00,112.36,112.495,112.345,112.45,546600000.0
2007-12-17 17:01:00,112.45,112.68,112.445,112.68,527300000.0
2007-12-17 17:02:00,112.67,112.8,112.64,112.795,385000000.0
2007-12-17 17:03:00,112.8,112.92,112.785,112.825,299700000.0
2007-12-17 17:04:00,112.83,112.85,112.795,112.85,578700002.0
2007-12-17 17:05:00,112.85,112.895,112.815,112.815,186599999.0
2007-12-17 17:06:00,112.815,112.815,112.705,112.775,533100000.0
2007-12-17 17:07:00,112.775,112.775,112.685,112.685,278900001.0
2007-12-17 17:08:00,112.695,112.72,112.645,112.645,574700000.0
2007-12-17 17:09:00,112.645,112.705,112.635,112.655,788900000.0
2007-12-17 17:10:00,112.655,112.665,112.635,112.655,301000000.0
2007-12-17 17:11:00,112.66,112.71,112.645,112.71,598899999.0
2007-12-17 17:12:00,112.71,112.725,112.67,112.67,128700000.0
2007-12-17 17:13:00,112.675,112.7,112.655,112.675,174300000.0
2007-12-17 17:14:00,112.675,112.71,112.655,112.68,194800000.0
2007-12-17 17:15:00,112.68,112.7,112.65,112.69,330900000.0
2007-12-17 17:16:00,112.695,112.715,112.69,112.695,170900002.0
2007-12-17 17:17:00,112.695,112.82,112.695,112.82,294000002.0
2007-12-17 17:18:00,112.82,112.82,112.785,112.815,266700000.0
2007-12-17 17:19:00,112.815,112.82,112.78,112.785,316200000.0
2007-12-17 17:20:00,112.78,112.83,112.78,112.815,259600000.0
2007-12-17 17:21:00,112.815,112.87,112.81,112.835,155100000.0
2007-12-17 17:22:00,112.835,112.87,112.82,112.82,152300000.0
2007-12-17 17:23:00,112.82,112.865,112.82,112.86,89700000.0
2007-12-17 17:24:00,112.87,112.885,112.855,112.87,202500000.0
2007-12-17 17:25:00,112.87,112.88,112.795,112.805,148600001.0
2007-12-17 17:26:00,112.81,112.81,112.72,112.78,269200000.0
2007-12-17 17:27:00,112.78,112.805,112.77,112.775,52700000.0
2007-12-17 17:28:00,112.78,112.785,112.745,112.75,111200000.0
2007-12-17 17:29:00,112.75,112.75,112.715,112.725,57600000.0
2007-12-17 17:30:00,112.725,112.725,112.675,112.69,105100000.0
2007-12-17 17:31:00,112.685,112.685,112.615,112.63,122400000.0
2007-12-17 17:32:00,112.63,112.64,112.615,112.64,59700000.0
2007-12-17 17:33:00,112.64,112.68,112.615,112.665,165900000.0
2007-12-17 17:34:00,112.66,112.67,112.64,112.655,25400000.0
2007-12-17 17:35:00,112.66,112.66,112.63,112.635,23300000.0
2007-12-17 17:36:00,112.635,112.66,112.635,112.655,86800000.0
2007-12-17 17:37:00,112.655,112.74,112.65,112.735,192700000.0
2007-12-17 17:38:00,112.735,112.755,112.65,112.66,208200000.0
2007-12-17 17:39:00,112.66,112.67,112.62,112.655,137399999.0
2007-12-17 17:40:00,112.655,112.69,112.655,112.69,90800000.0
2007-12-17 17:41:00,112.685,112.695,112.63,112.645,139600000.0
2007-12-17 17:42:00,112.645,112.665,112.64,112.665,83700000.0
2007-12-17 17:43:00,112.665,112.67,112.635,112.655,100600000.0
2007-12-17 17:44:00,112.66,112.675,112.625,112.635,142000000.0
2007-12-17 17:45:00,112.635,112.665,112.625,112.66,55200000.0
2007-12-17 17:46:00,112.66,112.675,112.645,112.665,48400000.0
2007-12-17 17:47:00,112.66,112.675,112.615,112.615,88700000.0
2007-12-17 17:48:00,112.615,112.65,112.615,112.635,23800000.0
2007-12-17 17:49:00,112.635,112.635,112.575,112.575,172000000.0
2007-12-17 17:50:00,112.575,112.575,112.54,112.57,83200000.0
2007-12-17 17:51:00,112.575,112.6,112.545,112.55,125200000.0
2007-12-17 17:52:00,112.55,112.565,112.525,112.56,84700000.0
2007-12-17 17:53:00,112.565,112.58,112.545,112.55,91000000.0
2007-12-17 17:54:00,112.545,112.56,112.5,112.505,221400000.0
2007-12-17 17:55:00,112.505,112.525,112.495,112.51,131400000.0
2007-12-17 17:56:00,112.515,112.515,112.45,112.46,493700002.0
2007-12-17 17:57:00,112.46,112.465,112.395,112.44,185400001.0
2007-12-17 17:58:00,112.44,112.495,112.435,112.47,302100001.0
2007-12-17 17:59:00,112.465,112.485,112.395,112.41,581800001.0
2007-12-17 18:00:00,112.405,112.515,112.405,112.485,746300003.0
2007-12-17 18:01:00,112.485,112.54,112.475,112.54,466800003.0
2007-12-17 18:02:00,112.54,112.585,112.535,112.55,409100000.0
2007-12-17 18:03:00,112.55,112.55,112.45,112.45,381199999.0
2007-12-17 18:04:00,112.455,112.46,112.43,112.435,340000000.0
2007-12-17 18:05:00,112.435,112.445,112.375,112.385,574500000.0
2007-12-17 18:06:00,112.375,112.4,112.35,112.39,400000000.0
2007-12-17 18:07:00,112.39,112.425,112.385,112.415,104400000.0
2007-12-17 18:08:00,112.415,112.48,112.405,112.48,82900000.0
2007-12-17 18:09:00,112.485,112.515,112.455,112.51,146000000.0
2007-12-17 18:10:00,112.51,112.605,112.51,112.59,108600000.0
2007-12-17 18:11:00,112.59,112.665,112.59,112.645,272200000.0
2007-12-17 18:12:00,112.645,112.7,112.625,112.69,271899999.0
2007-12-17 18:13:00,112.695,112.72,112.685,112.72,301100000.0
2007-12-17 18:14:00,112.715,112.725,112.68,112.685,201500000.0
2007-12-17 18:15:00,112.685,112.69,112.665,112.68,123600000.0
2007-12-17 18:16:00,112.675,112.68,112.655,112.665,263000001.0
2007-12-17 18:17:00,112.665,112.685,112.655,112.67,153400000.0
2007-12-17 18:18:00,112.67,112.7,112.66,112.685,346900001.0
2007-12-17 18:19:00,112.69,112.735,112.675,112.735,378000002.0
2007-12-17 18:20:00,112.73,112.745,112.715,112.735,361800000.0
2007-12-17 18:21:00,112.735,112.745,112.705,112.72,514500000.0
2007-12-17 18:22:00,112.715,112.73,112.665,112.67,403099999.0
2007-12-17 18:23:00,112.665,112.705,112.65,112.7,158100000.0
2007-12-17 18:24:00,112.695,112.715,112.685,112.7,105200000.0
2007-12-17 18:25:00,112.69,112.705,112.68,112.695,302300000.0
2007-12-17 18:26:00,112.695,112.7,112.605,112.605,358599999.0
2007-12-17 18:27:00,112.615,112.635,112.51,112.515,737400003.0
2007-12-17 18:28:00,112.515,112.525,112.485,112.52,437699999.0
2007-12-17 18:29:00,112.52,112.53,112.475,112.48,434600000.0
2007-12-17 18:30:00,112.48,112.485,112.45,112.475,463500001.0
2007-12-17 18:31:00,112.475,112.515,112.475,112.515,586900003.0
2007-12-17 18:32:00,112.515,112.575,112.495,112.565,834800000.0
2007-12-17 18:33:00,112.555,112.57,112.545,112.565,257200000.0
2007-12-17 18:34:00,112.565,112.565,112.48,112.48,136800000.0
2007-12-17 18:35:00,112.48,112.48,112.42,112.43,273300000.0
2007-12-17 18:36:00,112.42,112.47,112.42,112.445,457700000.0
2007-12-17 18:37:00,112.45,112.465,112.44,112.445,198300000.0
2007-12-17 18:38:00,112.44,112.455,112.44,112.45,128400000.0
2007-12-17 18:39:00,112.45,112.54,112.395,112.41,591500000.0
2007-12-17 18:40:00,112.405,112.435,112.385,112.395,419200000.0
2007-12-17 18:41:00,112.395,112.42,112.395,112.405,152600000.0
2007-12-17 18:42:00,112.405,112.405,112.395,112.4,68900000.0
2007-12-17 18:43:00,112.4,112.4,112.36,112.375,131000000.0
2007-12-17 18:44:00,112.38,112.385,112.335,112.34,271000001.0
2007-12-17 18:45:00,112.34,112.38,112.34,112.38,312300000.0
2007-12-17 18:46:00,112.38,112.415,112.38,112.39,133300000.0
2007-12-17 18:47:00,112.39,112.39,112.34,112.35,227100000.0
2007-12-17 18:48:00,112.35,112.365,112.345,112.355,102300000.0
2007-12-17 18:49:00,112.355,112.38,112.35,112.38,101200000.0
2007-12-17 18:50:00,112.37,112.375,112.335,112.355,313600000.0
2007-12-17 18:51:00,112.365,112.375,112.345,112.365,207800000.0
2007-12-17 18:52:00,112.365,112.375,112.355,112.36,206900000.0
2007-12-17 18:53:00,112.36,112.395,112.355,112.39,136100000.0
2007-12-17 18:54:00,112.385,112.41,112.355,112.39,116200000.0
2007-12-17 18:55:00,112.39,112.415,112.35,112.35,136800000.0
2007-12-17 18:56:00,112.35,112.35,112.31,112.325,316699997.0
2007-12-17 18:57:00,112.34,112.365,112.335,112.355,372200006.0
2007-12-17 18:58:00,112.355,112.37,112.345,112.355,49300001.0
2007-12-17 18:59:00,112.36,112.38,112.36,112.37,85300000.0
2007-12-17 19:00:00,112.37,112.37,112.335,112.35,356200000.0
2007-12-17 19:01:00,112.35,112.365,112.335,112.355,141000000.0
2007-12-17 19:02:00,112.365,112.375,112.345,112.37,31100000.0
2007-12-17 19:03:00,112.37,112.38,112.33,112.33,561200002.0
2007-12-17 19:04:00,112.34,112.365,112.335,112.355,120000000.0
2007-12-17 19:05:00,112.355,112.375,112.345,112.37,144099999.0
2007-12-17 19:06:00,112.37,112.405,112.355,112.405,150399999.0
2007-12-17 19:07:00,112.405,112.43,112.405,112.425,98300000.0
2007-12-17 19:08:00,112.425,112.455,112.415,112.415,174400000.0
2007-12-17 19:09:00,112.415,112.415,112.385,112.395,398200001.0
2007-12-17 19:10:00,112.395,112.395,112.375,112.385,62600000.0
2007-12-17 19:11:00,112.39,112.405,112.365,112.395,433900000.0
2007-12-17 19:12:00,112.395,112.4,112.365,112.365,31700000.0
2007-12-17 19:13:00,112.365,112.445,112.36,112.425,52900000.0
2007-12-17 19:14:00,112.425,112.425,112.395,112.395,39900000.0
2007-12-17 19:15:00,112.395,112.415,112.375,112.375,86500000.0
2007-12-17 19:16:00,112.375,112.41,112.37,112.4,33200000.0
2007-12-17 19:17:00,112.4,112.425,112.4,112.41,258900000.0
2007-12-17 19:18:00,112.415,112.43,112.415,112.42,51000000.0
2007-12-17 19:19:00,112.415,112.44,112.395,112.395,106000000.0
2007-12-17 19:20:00,112.395,112.395,112.345,112.355,195800000.0
2007-12-17 19:21:00,112.355,112.385,112.355,112.375,93700000.0
2007-12-17 19:22:00,112.38,112.38,112.365,112.38,24100000.0
2007-12-17 19:23:00,112.38,112.4,112.375,112.395,139500000.0
2007-12-17 19:24:00,112.395,112.4,112.39,112.395,21800000.0
2007-12-17 19:25:00,112.395,112.405,112.355,112.365,446800001.0
2007-12-17 19:26:00,112.365,112.38,112.36,112.365,58700000.0
2007-12-17 19:27:00,112.37,112.39,112.33,112.34,100400000.0
2007-12-17 19:28:00,112.34,112.405,112.34,112.4,55700000.0
2007-12-17 19:29:00,112.4,112.41,112.395,112.395,269200000.0
2007-12-17 19:30:00,112.4,112.405,112.39,112.4,42900000.0
2007-12-17 19:31:00,112.4,112.425,112.395,112.415,164400000.0
2007-12-17 19:32:00,112.42,112.49,112.405,112.48,142100000.0
2007-12-17 19:33:00,112.48,112.495,112.465,112.465,217200000.0
2007-12-17 19:34:00,112.465,112.475,112.45,112.465,73900000.0
2007-12-17 19:35:00,112.455,112.465,112.425,112.425,105800000.0
2007-12-17 19:36:00,112.42,112.45,112.405,112.435,264199999.0
2007-12-17 19:37:00,112.43,112.45,112.385,112.395,209200000.0
2007-12-17 19:38:00,112.395,112.43,112.38,112.43,88200000.0
2007-12-17 19:39:00,112.435,112.455,112.42,112.44,321800001.0
2007-12-17 19:40:00,112.45,112.46,112.425,112.43,314200000.0
2007-12-17 19:41:00,112.425,112.46,112.425,112.445,78200000.0
2007-12-17 19:42:00,112.445,112.45,112.415,112.425,263900001.0
2007-12-17 19:43:00,112.43,112.465,112.43,112.455,60499999.0
2007-12-17 19:44:00,112.455,112.455,112.395,112.4,149200000.0
2007-12-17 19:45:00,112.395,112.4,112.375,112.395,144100000.0
2007-12-17 19:46:00,112.395,112.46,112.39,112.46,93400000.0
2007-12-17 19:47:00,112.46,112.465,112.38,112.385,150000000.0
2007-12-17 19:48:00,112.385,112.435,112.375,112.425,136400000.0
2007-12-17 19:49:00,112.435,112.44,112.415,112.44,98400002.0
2007-12-17 19:50:00,112.435,112.46,112.415,112.45,75200000.0
2007-12-17 19:51:00,112.45,112.48,112.425,112.48,456300000.0
2007-12-17 19:52:00,112.475,112.53,112.465,112.49,355200000.0
2007-12-17 19:53:00,112.49,112.5,112.465,112.485,282800000.0
2007-12-17 19:54:00,112.49,112.525,112.435,112.435,140300000.0
2007-12-17 19:55:00,112.435,112.465,112.435,112.455,233600000.0
2007-12-17 19:56:00,112.455,112.47,112.435,112.465,212900000.0
2007-12-17 19:57:00,112.47,112.47,112.46,112.465,79200000.0
2007-12-17 19:58:00,112.465,112.52,112.46,112.495,230900000.0
2007-12-17 19:59:00,112.495,112.555,112.485,112.545,180599999.0
2007-12-17 20:00:00,112.545,112.55,112.5,112.5,492100000.0
2007-12-17 20:01:00,112.495,112.53,112.485,112.525,189600000.0
2007-12-17 20:02:00,112.525,112.53,112.515,112.53,57400000.0
2007-12-17 20:03:00,112.52,112.52,112.505,112.505,71600000.0
2007-12-17 20:04:00,112.505,112.505,112.485,112.485,108500000.0
2007-12-17 20:05:00,112.485,112.5,112.485,112.49,58700000.0
2007-12-17 20:06:00,112.49,112.495,112.455,112.49,794200001.0
2007-12-17 20:07:00,112.49,112.495,112.465,112.475,358200000.0
2007-12-17 20:08:00,112.475,112.49,112.465,112.485,43500000.0
2007-12-17 20:09:00,112.49,112.5,112.465,112.475,220100000.0
2007-12-17 20:10:00,112.475,112.48,112.46,112.47,215199999.0
2007-12-17 20:11:00,112.47,112.48,112.435,112.445,202699999.0
2007-12-17 20:12:00,112.445,112.46,112.43,112.445,285200000.0
2007-12-17 20:13:00,112.46,112.46,112.41,112.415,265700000.0
2007-12-17 20:14:00,112.405,112.43,112.375,112.395,426400000.0
2007-12-17 20:15:00,112.395,112.4,112.375,112.38,128500000.0
2007-12-17 20:16:00,112.38,112.38,112.315,112.335,120500000.0
2007-12-17 20:17:00,112.335,112.385,112.335,112.37,232500000.0
2007-12-17 20:18:00,112.37,112.375,112.345,112.345,55000000.0
2007-12-17 20:19:00,112.345,112.35,112.315,112.325,304000000.0
2007-12-17 20:20:00,112.325,112.43,112.325,112.43,97500000.0
2007-12-17 20:21:00,112.43,112.435,112.405,112.42,124500000.0
2007-12-17 20:22:00,112.42,112.44,112.405,112.435,63200000.0
2007-12-17 20:23:00,112.435,112.44,112.415,112.415,193500000.0
2007-12-17 20:24:00,112.415,112.445,112.415,112.425,184600000.0
2007-12-17 20:25:00,112.425,112.45,112.415,112.435,61500000.0
2007-12-17 20:26:00,112.435,112.435,112.425,112.43,29700000.0
2007-12-17 20:27:00,112.43,112.475,112.425,112.475,46900000.0
2007-12-17 20:28:00,112.475,112.5,112.47,112.485,19600000.0
2007-12-17 20:29:00,112.485,112.5,112.48,112.5,10800000.0
2007-12-17 20:30:00,112.505,112.515,112.495,112.495,46000000.0
2007-12-17 20:31:00,112.495,112.495,112.435,112.455,249200000.0
2007-12-17 20:32:00,112.455,112.475,112.455,112.47,42400000.0
2007-12-17 20:33:00,112.465,112.475,112.455,112.475,152400000.0
2007-12-17 20:34:00,112.475,112.495,112.475,112.475,39100000.0
2007-12-17 20:35:00,112.48,112.495,112.475,112.495,17600000.0
2007-12-17 20:36:00,112.505,112.505,112.485,112.49,95200000.0
2007-12-17 20:37:00,112.49,112.49,112.435,112.45,335200000.0
2007-12-17 20:38:00,112.45,112.47,112.425,112.45,396200000.0
2007-12-17 20:39:00,112.45,112.45,112.415,112.425,198400001.0
2007-12-17 20:40:00,112.42,112.435,112.405,112.43,79700001.0
2007-12-17 20:41:00,112.43,112.43,112.375,112.395,202700000.0
2007-12-17 20:42:00,112.395,112.415,112.38,112.39,161500000.0
2007-12-17 20:43:00,112.39,112.435,112.39,112.43,201200000.0
2007-12-17 20:44:00,112.43,112.43,112.415,112.415,29100000.0
2007-12-17 20:45:00,112.425,112.435,112.415,112.435,83700000.0
2007-12-17 20:46:00,112.43,112.44,112.415,112.435,137400000.0
2007-12-17 20:47:00,112.435,112.44,112.39,112.405,263300000.0
2007-12-17 20:48:00,112.405,112.41,112.325,112.34,508599998.0
2007-12-17 20:49:00,112.345,112.345,112.295,112.31,383100003.0
2007-12-17 20:50:00,112.31,112.32,112.295,112.32,87600000.0
2007-12-17 20:51:00,112.32,112.33,112.315,112.33,25700000.0
2007-12-17 20:52:00,112.33,112.355,112.315,112.35,118000000.0
2007-12-17 20:53:00,112.35,112.35,112.315,112.315,62000000.0
2007-12-17 20:54:00,112.32,112.325,112.31,112.32,41600000.0
2007-12-17 20:55:00,112.32,112.335,112.305,112.325,80800000.0
2007-12-17 20:56:00,112.325,112.36,112.325,112.355,114600000.0
2007-12-17 20:57:00,112.36,112.365,112.325,112.35,97100000.0
2007-12-17 20:58:00,112.355,112.36,112.335,112.345,117500000.0
2007-12-17 20:59:00,112.35,112.35,112.28,112.28,157600000.0
2007-12-17 21:00:00,112.275,112.29,112.235,112.29,278100000.0
2007-12-17 21:01:00,112.29,112.295,112.27,112.29,163100000.0
2007-12-17 21:02:00,112.295,112.32,112.295,112.31,110200000.0
2007-12-17 21:03:00,112.305,112.315,112.295,112.295,267400000.0
2007-12-17 21:04:00,112.295,112.305,112.275,112.305,369700000.0
2007-12-17 21:05:00,112.315,112.325,112.315,112.315,105200000.0
2007-12-17 21:06:00,112.315,112.325,112.285,112.305,329200001.0
2007-12-17 21:07:00,112.305,112.35,112.3,112.325,215600000.0
2007-12-17 21:08:00,112.325,112.335,112.3,112.3,109000000.0
2007-12-17 21:09:00,112.295,112.345,112.27,112.305,265300000.0
2007-12-17 21:10:00,112.31,112.33,112.285,112.315,48700000.0
2007-12-17 21:11:00,112.315,112.325,112.285,112.295,115000000.0
2007-12-17 21:12:00,112.29,112.315,112.285,112.31,120000000.0
2007-12-17 21:13:00,112.31,112.31,112.23,112.25,178899999.0
2007-12-17 21:14:00,112.245,112.255,112.215,112.245,325100000.0
2007-12-17 21:15:00,112.24,112.24,112.205,112.225,288900000.0
2007-12-17 21:16:00,112.225,112.24,112.195,112.205,369200000.0
2007-12-17 21:17:00,112.205,112.235,112.205,112.21,302200000.0
2007-12-17 21:18:00,112.21,112.235,112.175,112.205,746399999.0
2007-12-17 21:19:00,112.205,112.21,112.155,112.17,473899997.0
2007-12-17 21:20:00,112.165,112.21,112.155,112.195,315600000.0
2007-12-17 21:21:00,112.195,112.225,112.195,112.225,154500000.0
2007-12-17 21:22:00,112.22,112.225,112.195,112.215,148100000.0
2007-12-17 21:23:00,112.24,112.265,112.215,112.265,122600000.0
2007-12-17 21:24:00,112.265,112.27,112.25,112.25,64400000.0
2007-12-17 21:25:00,112.25,112.285,112.245,112.28,74000000.0
2007-12-17 21:26:00,112.28,112.365,112.27,112.345,152200000.0
2007-12-17 21:27:00,112.325,112.36,112.325,112.34,285600000.0
2007-12-17 21:28:00,112.34,112.36,112.34,112.36,35100000.0
2007-12-17 21:29:00,112.36,112.365,112.335,112.335,14400000.0
2007-12-17 21:30:00,112.335,112.41,112.335,112.4,26400000.0
2007-12-17 21:31:00,112.4,112.43,112.395,112.425,91600000.0
2007-12-17 21:32:00,112.425,112.435,112.42,112.42,268600000.0
2007-12-17 21:33:00,112.42,112.44,112.37,112.37,177000000.0
2007-12-17 21:34:00,112.37,112.4,112.35,112.39,82700000.0
2007-12-17 21:35:00,112.39,112.43,112.39,112.43,116000000.0
2007-12-17 21:36:00,112.43,112.43,112.405,112.41,111800000.0
2007-12-17 21:37:00,112.41,112.44,112.395,112.395,184400000.0
2007-12-17 21:38:00,112.395,112.41,112.375,112.385,152600000.0
2007-12-17 21:39:00,112.385,112.395,112.345,112.345,194500000.0
2007-12-17 21:40:00,112.345,112.345,112.315,112.345,1036199999.0
2007-12-17 21:41:00,112.335,112.355,112.325,112.335,746800000.0
2007-12-17 21:42:00,112.335,112.34,112.315,112.315,289900000.0
2007-12-17 21:43:00,112.315,112.325,112.31,112.325,196800000.0
2007-12-17 21:44:00,112.325,112.325,112.295,112.3,518099995.0
2007-12-17 21:45:00,112.305,112.31,112.295,112.3,219700000.0
2007-12-17 21:46:00,112.3,112.37,112.295,112.365,871999999.0
2007-12-17 21:47:00,112.365,112.405,112.355,112.405,232800000.0
2007-12-17 21:48:00,112.405,112.405,112.385,112.405,401600000.0
2007-12-17 21:49:00,112.405,112.405,112.385,112.405,100000000.0
2007-12-17 21:50:00,112.405,112.425,112.385,112.425,550900000.0
2007-12-17 21:51:00,112.425,112.475,112.415,112.455,1127100003.0
2007-12-17 21:52:00,112.45,112.455,112.425,112.425,468800000.0
2007-12-17 21:53:00,112.415,112.435,112.375,112.395,870299996.0
2007-12-17 21:54:00,112.395,112.4,112.375,112.385,476800000.0
2007-12-17 21:55:00,112.385,112.415,112.37,112.405,897499999.0
2007-12-17 21:56:00,112.405,112.42,112.395,112.395,635200000.0
2007-12-17 21:57:00,112.405,112.415,112.395,112.405,461599999.0
2007-12-17 21:58:00,112.405,112.405,112.375,112.375,483200000.0
2007-12-17 21:59:00,112.375,112.375,112.28,112.285,1237099996.0
2007-12-17 22:00:00,112.285,112.285,112.25,112.265,1181700000.0
2007-12-17 22:01:00,112.265,112.295,112.265,112.29,545100000.0
2007-12-17 22:02:00,112.29,112.31,112.28,112.3,336000000.0
2007-12-17 22:03:00,112.3,112.3,112.29,112.29,288000000.0
2007-12-17 22:04:00,112.29,112.29,112.265,112.28,710300006.0
2007-12-17 22:05:00,112.28,112.295,112.255,112.285,683599997.0
2007-12-17 22:06:00,112.285,112.285,112.265,112.275,319200000.0
2007-12-17 22:07:00,112.285,112.285,112.275,112.275,64000000.0
2007-12-17 22:08:00,112.275,112.275,112.265,112.265,119200000.0
2007-12-17 22:09:00,112.265,112.285,112.225,112.225,807999999.0
2007-12-17 22:10:00,112.23,112.245,112.23,112.235,569600000.0
2007-12-17 22:11:00,112.235,112.24,112.225,112.23,487999998.0
2007-12-17 22:12:00,112.235,112.245,112.225,112.24,363599999.0
2007-12-17 22:13:00,112.24,112.245,112.22,112.225,506400000.0
2007-12-17 22:14:00,112.225,112.26,112.225,112.25,883200000.0
2007-12-17 22:15:00,112.25,112.255,112.235,112.24,164200000.0
2007-12-17 22:16:00,112.24,112.25,112.23,112.235,348700000.0
2007-12-17 22:17:00,112.225,112.25,112.225,112.25,686899993.0
2007-12-17 22:18:00,112.25,112.265,112.24,112.255,351200000.0
2007-12-17 22:19:00,112.255,112.255,112.235,112.245,195400000.0
2007-12-17 22:20:00,112.245,112.255,112.235,112.245,143200000.0
2007-12-17 22:21:00,112.245,112.245,112.215,112.235,440799994.0
2007-12-17 22:22:00,112.235,112.235,112.205,112.215,319999995.0
2007-12-17 22:23:00,112.215,112.225,112.195,112.215,376799994.0
2007-12-17 22:24:00,112.215,112.235,112.195,112.22,528800000.0
2007-12-17 22:25:00,112.22,112.23,112.205,112.22,320000000.0
2007-12-17 22:26:00,112.23,112.23,112.215,112.225,708800000.0
2007-12-17 22:27:00,112.225,112.23,112.205,112.215,805599996.0
2007-12-17 22:28:00,112.215,112.215,112.19,112.21,895599994.0
2007-12-17 22:29:00,112.205,112.22,112.18,112.19,1428000000.0
2007-12-17 22:30:00,112.19,112.205,112.175,112.175,970400000.0
2007-12-17 22:31:00,112.175,112.175,112.145,112.175,100000000.0
2007-12-17 22:32:00,112.175,112.195,112.175,112.195,116000000.0
2007-12-17 22:33:00,112.195,112.195,112.175,112.195,84800000.0
2007-12-17 22:34:00,112.195,112.205,112.175,112.185,257600000.0
2007-12-17 22:35:00,112.185,112.205,112.165,112.205,884000000.0
2007-12-17 22:36:00,112.2,112.245,112.195,112.245,645600000.0
2007-12-17 22:37:00,112.245,112.255,112.215,112.245,1134099993.0
2007-12-17 22:38:00,112.245,112.31,112.245,112.295,1204100003.0
2007-12-17 22:39:00,112.305,112.33,112.295,112.31,880699998.0
2007-12-17 22:40:00,112.305,112.34,112.305,112.335,1299399995.0
2007-12-17 22:41:00,112.34,112.355,112.31,112.325,1221499998.0
2007-12-17 22:42:00,112.325,112.365,112.305,112.345,756800000.0
2007-12-17 22:43:00,112.345,112.375,112.345,112.365,382700005.0
2007-12-17 22:44:00,112.365,112.425,112.365,112.415,715800003.0
2007-12-17 22:45:00,112.41,112.43,112.395,112.425,495200000.0
2007-12-17 22:46:00,112.43,112.445,112.38,112.38,620100001.0
2007-12-17 22:47:00,112.395,112.395,112.355,112.385,280000000.0
2007-12-17 22:48:00,112.385,112.395,112.36,112.375,440200001.0
2007-12-17 22:49:00,112.375,112.385,112.355,112.355,305600000.0
2007-12-17 22:50:00,112.355,112.355,112.31,112.315,193500000.0
2007-12-17 22:51:00,112.305,112.345,112.305,112.34,311000000.0
2007-12-17 22:52:00,112.34,112.375,112.34,112.375,638400000.0
2007-12-17 22:53:00,112.375,112.395,112.355,112.365,217600000.0
2007-12-17 22:54:00,112.365,112.365,112.345,112.355,37600000.0
2007-12-17 22:55:00,112.355,112.365,112.34,112.345,79200000.0
2007-12-17 22:56:00,112.345,112.345,112.3,112.305,194600000.0
2007-12-17 22:57:00,112.315,112.315,112.295,112.315,112800000.0
2007-12-17 22:58:00,112.315,112.315,112.26,112.295,448800000.0
2007-12-17 22:59:00,112.295,112.295,112.265,112.295,147800000.0
2007-12-17 23:00:00,112.295,112.295,112.255,112.275,727200002.0
2007-12-17 23:01:00,112.275,112.295,112.255,112.275,289600000.0
2007-12-17 23:02:00,112.275,112.285,112.245,112.245,585899997.0
2007-12-17 23:03:00,112.24,112.245,112.21,112.235,354199998.0
2007-12-17 23:04:00,112.245,112.265,112.235,112.245,194399999.0
2007-12-17 23:05:00,112.245,112.245,112.215,112.235,595200000.0
2007-12-17 23:06:00,112.235,112.255,112.235,112.255,447700000.0
2007-12-17 23:07:00,112.255,112.255,112.23,112.255,587200000.0
2007-12-17 23:08:00,112.255,112.255,112.23,112.23,512000000.0
2007-12-17 23:09:00,112.23,112.24,112.215,112.235,289300000.0
2007-12-17 23:10:00,112.23,112.24,112.225,112.225,35300000.0
2007-12-17 23:11:00,112.24,112.265,112.225,112.225,445200000.0
2007-12-17 23:12:00,112.225,112.25,112.215,112.22,347200000.0
2007-12-17 23:13:00,112.22,112.225,112.175,112.175,386899998.0
2007-12-17 23:14:00,112.175,112.18,112.125,112.125,639100000.0
2007-12-17 23:15:00,112.125,112.16,112.125,112.145,423999997.0
2007-12-17 23:16:00,112.145,112.185,112.135,112.185,447599999.0
2007-12-17 23:17:00,112.185,112.195,112.165,112.165,334700006.0
2007-12-17 23:18:00,112.165,112.165,112.12,112.145,249600000.0
2007-12-17 23:19:00,112.145,112.155,112.12,112.145,668300004.0
2007-12-17 23:20:00,112.14,112.155,112.13,112.145,414500000.0
2007-12-17 23:21:00,112.145,112.175,112.145,112.175,303800001.0
2007-12-17 23:22:00,112.165,112.2,112.165,112.17,187700000.0
2007-12-17 23:23:00,112.175,112.215,112.17,112.215,301600000.0
2007-12-17 23:24:00,112.215,112.215,112.195,112.205,75200000.0
2007-12-17 23:25:00,112.205,112.215,112.205,112.215,76800000.0
2007-12-17 23:26:00,112.215,112.23,112.215,112.225,324000000.0
2007-12-17 23:27:00,112.235,112.235,112.215,112.225,84000000.0
2007-12-17 23:28:00,112.23,112.23,112.175,112.205,589200000.0
2007-12-17 23:29:00,112.215,112.23,112.215,112.23,248000000.0
2007-12-17 23:30:00,112.23,112.24,112.195,112.21,263600000.0
2007-12-17 23:31:00,112.215,112.22,112.215,112.215,96800000.0
2007-12-17 23:32:00,112.215,112.22,112.205,112.215,110400000.0
2007-12-17 23:33:00,112.215,112.22,112.2,112.2,346700000.0
2007-12-17 23:34:00,112.21,112.255,112.195,112.255,214200002.0
2007-12-17 23:35:00,112.245,112.265,112.245,112.255,391900005.0
2007-12-17 23:36:00,112.255,112.265,112.22,112.255,491399998.0
2007-12-17 23:37:00,112.255,112.255,112.225,112.23,509299998.0
2007-12-17 23:38:00,112.23,112.275,112.225,112.275,395899998.0
2007-12-17 23:39:00,112.275,112.285,112.265,112.285,130400000.0
2007-12-17 23:40:00,112.285,112.285,112.275,112.275,28800000.0
2007-12-17 23:41:00,112.275,112.285,112.255,112.285,344000000.0
2007-12-17 23:42:00,112.285,112.305,112.285,112.305,485000004.0
2007-12-17 23:43:00,112.305,112.315,112.295,112.315,197800000.0
2007-12-17 23:44:00,112.315,112.32,112.29,112.32,257300000.0
2007-12-17 23:45:00,112.32,112.335,112.315,112.325,196000001.0
2007-12-17 23:46:00,112.325,112.325,112.295,112.295,222800000.0
2007-12-17 23:47:00,112.295,112.305,112.295,112.305,104000000.0
2007-12-17 23:48:00,112.305,112.305,112.305,112.305,57600000.0
2007-12-17 23:49:00,112.31,112.31,112.295,112.305,59500000.0
2007-12-17 23:50:00,112.305,112.315,112.29,112.29,407200000.0
2007-12-17 23:51:00,112.305,112.31,112.285,112.3,167800000.0
2007-12-17 23:52:00,112.295,112.325,112.29,112.32,354300000.0
2007-12-17 23:53:00,112.32,112.32,112.29,112.32,71400000.0
2007-12-17 23:54:00,112.32,112.32,112.28,112.29,111100000.0
2007-12-17 23:55:00,112.28,112.29,112.22,112.27,208800000.0
2007-12-17 23:56:00,112.27,112.295,112.26,112.295,132800000.0
2007-12-17 23:57:00,112.3,112.3,112.3,112.3,16000000.0
2007-12-17 23:58:00,112.295,112.295,112.295,112.295,16000000.0
2007-12-17 23:59:00,112.31,112.31,112.29,112.29,17600000.0
2007-12-18 00:00:00,112.3,112.3,112.28,112.28,20500000.0
2007-12-18 00:01:00,112.28,112.28,112.25,112.25,149500000.0
2007-12-18 00:02:00,112.25,112.25,112.25,112.25,16000000.0
2007-12-18 00:03:00,112.23,112.25,112.23,112.25,32000000.0
2007-12-18 00:04:00,112.25,112.25,112.25,112.25,136000000.0
2007-12-18 00:05:00,112.24,112.26,112.24,112.26,272000000.0
2007-12-18 00:06:00,112.26,112.32,112.26,112.32,340700000.0
2007-12-18 00:07:00,112.32,112.34,112.29,112.34,92800000.0
2007-12-18 00:08:00,112.34,112.35,112.33,112.35,268600000.0
2007-12-18 00:09:00,112.35,112.39,112.34,112.38,509600000.0
2007-12-18 00:10:00,112.38,112.38,112.355,112.355,339800000.0
2007-12-18 00:11:00,112.37,112.43,112.37,112.41,335700000.0
2007-12-18 00:12:00,112.41,112.43,112.38,112.41,134500000.0
2007-12-18 00:13:00,112.41,112.41,112.36,112.37,38700000.0
2007-12-18 00:14:00,112.37,112.37,112.35,112.36,282000000.0
2007-12-18 00:15:00,112.36,112.37,112.36,112.37,197700000.0
2007-12-18 00:16:00,112.37,112.37,112.35,112.36,16000000.0
2007-12-18 00:17:00,112.36,112.38,112.32,112.32,40400000.0
2007-12-18 00:18:00,112.32,112.34,112.32,112.32,147200000.0
2007-12-18 00:19:00,112.32,112.33,112.32,112.33,15300000.0
2007-12-18 00:20:00,112.33,112.33,112.31,112.31,41600000.0
2007-12-18 00:21:00,112.31,112.315,112.3,112.31,81300000.0
2007-12-18 00:22:00,112.31,112.315,112.295,112.3,224700000.0
2007-12-18 00:23:00,112.3,112.33,112.29,112.3,306399996.0
2007-12-18 00:24:00,112.29,112.37,112.29,112.35,210100000.0
2007-12-18 00:25:00,112.35,112.37,112.35,112.37,74300000.0
2007-12-18 00:26:00,112.37,112.37,112.32,112.35,127500000.0
2007-12-18 00:27:00,112.35,112.35,112.32,112.33,180500000.0
2007-12-18 00:28:00,112.33,112.33,112.32,112.32,19100000.0
2007-12-18 00:29:00,112.33,112.33,112.325,112.325,32000000.0
2007-12-18 00:30:00,112.325,112.34,112.32,112.34,211700000.0
2007-12-18 00:31:00,112.34,112.36,112.335,112.335,60900000.0
2007-12-18 00:32:00,112.34,112.37,112.33,112.37,83700000.0
2007-12-18 00:33:00,112.36,112.36,112.31,112.36,189099998.0
2007-12-18 00:34:00,112.34,112.36,112.34,112.36,12000000.0
2007-12-18 00:35:00,112.36,112.37,112.35,112.37,270200000.0
2007-12-18 00:36:00,112.37,112.38,112.36,112.38,42700000.0
2007-12-18 00:37:00,112.365,112.38,112.365,112.38,18500000.0
2007-12-18 00:38:00,112.38,112.39,112.37,112.39,61900000.0
2007-12-18 00:39:00,112.39,112.43,112.38,112.41,171400000.0
2007-12-18 00:40:00,112.41,112.43,112.4,112.43,93699997.0
2007-12-18 00:41:00,112.43,112.45,112.42,112.42,80700000.0
2007-12-18 00:42:00,112.42,112.46,112.42,112.42,147100000.0
2007-12-18 00:43:00,112.43,112.43,112.4,112.4,104500000.0
2007-12-18 00:44:00,112.4,112.415,112.38,112.395,138400000.0
2007-12-18 00:45:00,112.395,112.405,112.385,112.39,160000000.0
2007-12-18 00:46:00,112.39,112.4,112.38,112.38,292500000.0
2007-12-18 00:47:00,112.38,112.39,112.35,112.39,114800000.0
2007-12-18 00:48:00,112.385,112.385,112.385,112.385,32000000.0
2007-12-18 00:49:00,112.385,112.385,112.37,112.385,45700000.0
2007-12-18 00:50:00,112.385,112.385,112.36,112.375,217199999.0
2007-12-18 00:51:00,112.375,112.39,112.37,112.375,194800000.0
2007-12-18 00:52:00,112.375,112.375,112.37,112.37,81600000.0
2007-12-18 00:53:00,112.37,112.39,112.355,112.38,77300000.0
2007-12-18 00:54:00,112.38,112.38,112.345,112.355,108900000.0
2007-12-18 00:55:00,112.355,112.375,112.35,112.36,132600000.0
2007-12-18 00:56:00,112.36,112.4,112.355,112.36,118900000.0
2007-12-18 00:57:00,112.36,112.36,112.34,112.35,80500000.0
2007-12-18 00:58:00,112.35,112.47,112.35,112.46,264000000.0
2007-12-18 00:59:00,112.46,112.46,112.36,112.42,97400000.0
2007-12-18 01:00:00,112.4,112.435,112.33,112.33,351300000.0
2007-12-18 01:01:00,112.33,112.375,112.285,112.37,385500000.0
2007-12-18 01:02:00,112.34,112.375,112.34,112.375,80800000.0
2007-12-18 01:03:00,112.375,112.375,112.33,112.37,46500000.0
2007-12-18 01:04:00,112.34,112.385,112.33,112.33,274700000.0
2007-12-18 01:05:00,112.37,112.41,112.33,112.41,497800000.0
2007-12-18 01:06:00,112.41,112.41,112.41,112.41,107600000.0
2007-12-18 01:07:00,112.41,112.41,112.4,112.4,51100000.0
2007-12-18 01:08:00,112.4,112.4,112.3,112.3,536300000.0
2007-12-18 01:09:00,112.3,112.33,112.285,112.33,461700003.0
2007-12-18 01:10:00,112.33,112.33,112.285,112.285,359900000.0
2007-12-18 01:11:00,112.31,112.32,112.29,112.3,427000000.0
2007-12-18 01:12:00,112.3,112.31,112.27,112.27,276599997.0
2007-12-18 01:13:00,112.27,112.275,112.27,112.27,98400000.0
2007-12-18 01:14:00,112.27,112.28,112.2,112.2,325100001.0
2007-12-18 01:15:00,112.215,112.22,112.19,112.205,506400000.0
2007-12-18 01:16:00,112.205,112.23,112.19,112.19,542799999.0
2007-12-18 01:17:00,112.19,112.19,112.18,112.19,141699999.0
2007-12-18 01:18:00,112.19,112.19,112.18,112.18,42300000.0
2007-12-18 01:19:00,112.18,112.18,112.17,112.18,69399999.0
2007-12-18 01:20:00,112.17,112.18,112.17,112.18,109500001.0
2007-12-18 01:21:00,112.18,112.195,112.18,112.19,136800000.0
2007-12-18 01:22:00,112.195,112.23,112.19,112.2,346200000.0
2007-12-18 01:23:00,112.2,112.205,112.18,112.18,212300000.0
2007-12-18 01:24:00,112.18,112.18,112.13,112.13,243100000.0
2007-12-18 01:25:00,112.13,112.13,112.11,112.11,76300000.0
2007-12-18 01:26:00,112.12,112.13,112.11,112.12,132600000.0
2007-12-18 01:27:00,112.12,112.13,112.11,112.12,34700000.0
2007-12-18 01:28:00,112.13,112.14,112.12,112.12,65100000.0
2007-12-18 01:29:00,112.12,112.13,112.09,112.11,497999997.0
2007-12-18 01:30:00,112.11,112.13,112.11,112.12,31600000.0
2007-12-18 01:31:00,112.12,112.12,112.1,112.1,36000000.0
2007-12-18 01:32:00,112.1,112.11,112.04,112.055,799300007.0
2007-12-18 01:33:00,112.055,112.08,112.05,112.07,68900000.0
2007-12-18 01:34:00,112.07,112.09,112.045,112.09,234900000.0
2007-12-18 01:35:00,112.09,112.1,112.05,112.1,298599999.0
2007-12-18 01:36:00,112.11,112.11,112.06,112.07,215200000.0
2007-12-18 01:37:00,112.08,112.09,112.06,112.09,120499998.0
2007-12-18 01:38:00,112.09,112.09,112.04,112.07,130899998.0
2007-12-18 01:39:00,112.07,112.07,112.05,112.05,14500000.0
2007-12-18 01:40:00,112.04,112.06,112.03,112.05,58800000.0
2007-12-18 01:41:00,112.05,112.06,112.05,112.05,13000000.0
2007-12-18 01:42:00,112.05,112.06,112.04,112.05,31900000.0
2007-12-18 01:43:00,112.05,112.06,112.04,112.06,73100000.0
2007-12-18 01:44:00,112.06,112.1,112.05,112.1,88900000.0
2007-12-18 01:45:00,112.1,112.12,112.09,112.1,84000000.0
2007-12-18 01:46:00,112.1,112.16,112.1,112.16,86300000.0
2007-12-18 01:47:00,112.16,112.17,112.13,112.14,155500000.0
2007-12-18 01:48:00,112.14,112.2,112.14,112.16,381800000.0
2007-12-18 01:49:00,112.16,112.18,112.14,112.18,112700000.0
2007-12-18 01:50:00,112.19,112.24,112.175,112.18,442800000.0
2007-12-18 01:51:00,112.17,112.19,112.16,112.17,33800000.0
2007-12-18 01:52:00,112.17,112.19,112.16,112.19,72000000.0
2007-12-18 01:53:00,112.19,112.22,112.18,112.21,162900000.0
2007-12-18 01:54:00,112.21,112.24,112.2,112.22,212699999.0
2007-12-18 01:55:00,112.22,112.22,112.19,112.19,136999999.0
2007-12-18 01:56:00,112.19,112.21,112.19,112.21,112900000.0
2007-12-18 01:57:00,112.21,112.22,112.17,112.175,901699994.0
2007-12-18 01:58:00,112.18,112.19,112.18,112.18,216699998.0
2007-12-18 01:59:00,112.18,112.19,112.16,112.19,314000001.0
2007-12-18 02:00:00,112.19,112.2,112.18,112.19,300599995.0
2007-12-18 02:01:00,112.19,112.23,112.19,112.23,146099999.0
2007-12-18 02:02:00,112.23,112.23,112.21,112.22,152899996.0
2007-12-18 02:03:00,112.22,112.29,112.21,112.25,353499999.0
2007-12-18 02:04:00,112.25,112.29,112.215,112.215,540099999.0
2007-12-18 02:05:00,112.215,112.25,112.21,112.25,811300001.0
2007-12-18 02:06:00,112.25,112.26,112.22,112.26,262500000.0
2007-12-18 02:07:00,112.25,112.26,112.23,112.25,389700000.0
2007-12-18 02:08:00,112.25,112.28,112.25,112.28,281600000.0
2007-12-18 02:09:00,112.28,112.28,112.26,112.27,236800000.0
2007-12-18 02:10:00,112.28,112.29,112.275,112.28,121100000.0
2007-12-18 02:11:00,112.29,112.32,112.28,112.29,241100000.0
2007-12-18 02:12:00,112.29,112.29,112.24,112.28,323800002.0
2007-12-18 02:13:00,112.28,112.29,112.27,112.28,33700000.0
2007-12-18 02:14:00,112.28,112.28,112.225,112.235,252800000.0
2007-12-18 02:15:00,112.235,112.245,112.23,112.24,342600000.0
2007-12-18 02:16:00,112.245,112.245,112.23,112.24,163600000.0
2007-12-18 02:17:00,112.24,112.25,112.23,112.24,335100000.0
2007-12-18 02:18:00,112.24,112.24,112.21,112.235,502400000.0
2007-12-18 02:19:00,112.235,112.25,112.235,112.25,240900000.0
2007-12-18 02:20:00,112.25,112.25,112.24,112.24,38600000.0
2007-12-18 02:21:00,112.24,112.25,112.24,112.24,221400000.0
2007-12-18 02:22:00,112.24,112.24,112.2,112.2,643400001.0
2007-12-18 02:23:00,112.2,112.22,112.19,112.21,722800000.0
2007-12-18 02:24:00,112.21,112.23,112.205,112.22,137299999.0
2007-12-18 02:25:00,112.22,112.24,112.22,112.24,271000001.0
2007-12-18 02:26:00,112.24,112.24,112.23,112.24,47500000.0
2007-12-18 02:27:00,112.24,112.25,112.23,112.24,53600000.0
2007-12-18 02:28:00,112.24,112.25,112.23,112.24,316299999.0
2007-12-18 02:29:00,112.25,112.26,112.25,112.25,69200000.0
2007-12-18 02:30:00,112.25,112.25,112.21,112.21,62300000.0
2007-12-18 02:31:00,112.21,112.255,112.21,112.25,334200000.0
2007-12-18 02:32:00,112.25,112.28,112.22,112.28,453500000.0
2007-12-18 02:33:00,112.28,112.3,112.27,112.29,286400000.0
2007-12-18 02:34:00,112.29,112.31,112.26,112.31,440400000.0
2007-12-18 02:35:00,112.31,112.36,112.3,112.31,238300000.0
2007-12-18 02:36:00,112.31,112.32,112.25,112.26,493200000.0
2007-12-18 02:37:00,112.26,112.28,112.25,112.28,132800000.0
2007-12-18 02:38:00,112.28,112.3,112.27,112.3,183100000.0
2007-12-18 02:39:00,112.3,112.3,112.28,112.29,33600000.0
2007-12-18 02:40:00,112.28,112.31,112.28,112.31,250100000.0
2007-12-18 02:41:00,112.31,112.37,112.3,112.31,201700000.0
2007-12-18 02:42:00,112.31,112.31,112.3,112.3,26700000.0
2007-12-18 02:43:00,112.3,112.3,112.26,112.28,268000002.0
2007-12-18 02:44:00,112.28,112.29,112.28,112.29,22300000.0
2007-12-18 02:45:00,112.29,112.31,112.28,112.3,260800000.0
2007-12-18 02:46:00,112.3,112.32,112.3,112.3,250800000.0
2007-12-18 02:47:00,112.3,112.3,112.27,112.27,271400002.0
2007-12-18 02:48:00,112.27,112.31,112.27,112.31,327399998.0
2007-12-18 02:49:00,112.31,112.32,112.3,112.3,187699999.0
2007-12-18 02:50:00,112.29,112.34,112.29,112.31,247100000.0
2007-12-18 02:51:00,112.31,112.36,112.31,112.34,568499996.0
2007-12-18 02:52:00,112.34,112.35,112.33,112.33,307100000.0
2007-12-18 02:53:00,112.33,112.34,112.3,112.31,970100007.0
2007-12-18 02:54:00,112.3,112.37,112.3,112.36,418599998.0
2007-12-18 02:55:00,112.36,112.36,112.31,112.33,358499998.0
2007-12-18 02:56:00,112.33,112.34,112.315,112.315,228799999.0
2007-12-18 02:57:00,112.315,112.35,112.315,112.35,126800000.0
2007-12-18 02:58:00,112.35,112.35,112.32,112.33,189399999.0
2007-12-18 02:59:00,112.33,112.34,112.32,112.32,124799999.0
2007-12-18 03:00:00,112.33,112.34,112.33,112.33,68500000.0
2007-12-18 03:01:00,112.33,112.34,112.33,112.33,185999999.0
2007-12-18 03:02:00,112.33,112.33,112.29,112.3,267299996.0
2007-12-18 03:03:00,112.3,112.31,112.28,112.28,858199990.0
2007-12-18 03:04:00,112.28,112.31,112.28,112.3,114600000.0
2007-12-18 03:05:00,112.3,112.31,112.29,112.3,110500000.0
2007-12-18 03:06:00,112.3,112.33,112.29,112.32,206899998.0
2007-12-18 03:07:00,112.32,112.32,112.3,112.31,56500000.0
2007-12-18 03:08:00,112.3,112.33,112.295,112.3,611000000.0
2007-12-18 03:09:00,112.3,112.31,112.29,112.29,362199997.0
2007-12-18 03:10:00,112.29,112.31,112.275,112.3,497099998.0
2007-12-18 03:11:00,112.3,112.3,112.29,112.29,109500000.0
2007-12-18 03:12:00,112.29,112.295,112.28,112.28,105099998.0
2007-12-18 03:13:00,112.29,112.29,112.27,112.28,175400000.0
2007-12-18 03:14:00,112.28,112.28,112.26,112.28,235399999.0
2007-12-18 03:15:00,112.28,112.28,112.25,112.26,344299997.0
2007-12-18 03:16:00,112.26,112.285,112.24,112.285,325200000.0
2007-12-18 03:17:00,112.285,112.29,112.26,112.29,562400000.0
2007-12-18 03:18:00,112.3,112.355,112.29,112.355,736800000.0
2007-12-18 03:19:00,112.355,112.355,112.295,112.3,833900000.0
2007-12-18 03:20:00,112.3,112.335,112.295,112.32,646500000.0
2007-12-18 03:21:00,112.32,112.33,112.3,112.305,346600001.0
2007-12-18 03:22:00,112.31,112.33,112.29,112.31,843299994.0
2007-12-18 03:23:00,112.31,112.33,112.3,112.3,936999994.0
2007-12-18 03:24:00,112.3,112.31,112.275,112.31,264699998.0
2007-12-18 03:25:00,112.31,112.31,112.3,112.3,180099998.0
2007-12-18 03:26:00,112.3,112.34,112.3,112.34,172699999.0
2007-12-18 03:27:00,112.34,112.35,112.28,112.29,543400001.0
2007-12-18 03:28:00,112.29,112.3,112.26,112.26,413900000.0
2007-12-18 03:29:00,112.27,112.27,112.24,112.27,452500000.0
2007-12-18 03:30:00,112.26,112.28,112.2,112.22,1467799999.0
2007-12-18 03:31:00,112.23,112.25,112.215,112.23,630100002.0
2007-12-18 03:32:00,112.22,112.3,112.22,112.3,183700001.0
2007-12-18 03:33:00,112.3,112.34,112.27,112.33,829599998.0
2007-12-18 03:34:00,112.335,112.34,112.32,112.34,432500000.0
2007-12-18 03:35:00,112.335,112.35,112.33,112.34,128100001.0
2007-12-18 03:36:00,112.33,112.35,112.33,112.35,273600000.0
2007-12-18 03:37:00,112.35,112.36,112.34,112.35,308500001.0
2007-12-18 03:38:00,112.35,112.36,112.34,112.34,223600000.0
2007-12-18 03:39:00,112.34,112.36,112.33,112.35,450800003.0
2007-12-18 03:40:00,112.35,112.36,112.34,112.35,296100000.0
2007-12-18 03:41:00,112.35,112.35,112.33,112.35,425500000.0
2007-12-18 03:42:00,112.35,112.37,112.34,112.36,127100000.0
2007-12-18 03:43:00,112.36,112.37,112.36,112.36,128100000.0
2007-12-18 03:44:00,112.36,112.37,112.36,112.36,110500000.0
2007-12-18 03:45:00,112.36,112.38,112.36,112.37,82800000.0
2007-12-18 03:46:00,112.37,112.4,112.37,112.4,24400000.0
2007-12-18 03:47:00,112.4,112.41,112.4,112.4,38700000.0
2007-12-18 03:48:00,112.39,112.4,112.38,112.39,178199998.0
2007-12-18 03:49:00,112.38,112.4,112.38,112.38,167999995.0
2007-12-18 03:50:00,112.38,112.39,112.38,112.38,115399999.0
2007-12-18 03:51:00,112.38,112.39,112.37,112.38,109899998.0
2007-12-18 03:52:00,112.38,112.39,112.37,112.37,175700000.0
2007-12-18 03:53:00,112.37,112.39,112.36,112.37,402799995.0
2007-12-18 03:54:00,112.37,112.38,112.32,112.32,297000000.0
2007-12-18 03:55:00,112.32,112.34,112.3,112.34,431499999.0
2007-12-18 03:56:00,112.34,112.39,112.34,112.39,360199998.0
2007-12-18 03:57:00,112.39,112.42,112.37,112.38,684399998.0
2007-12-18 03:58:00,112.375,112.38,112.36,112.37,478899998.0
2007-12-18 03:59:00,112.37,112.38,112.37,112.37,394099995.0
2007-12-18 04:00:00,112.37,112.39,112.37,112.385,193300000.0
2007-12-18 04:01:00,112.39,112.39,112.36,112.38,299900001.0
2007-12-18 04:02:00,112.38,112.39,112.37,112.38,192500001.0
2007-12-18 04:03:00,112.38,112.39,112.37,112.38,196799998.0
2007-12-18 04:04:00,112.38,112.38,112.37,112.38,86600000.0
2007-12-18 04:05:00,112.38,112.39,112.38,112.39,22200000.0
2007-12-18 04:06:00,112.39,112.39,112.37,112.37,63400000.0
2007-12-18 04:07:00,112.37,112.38,112.37,112.37,34600000.0
2007-12-18 04:08:00,112.37,112.38,112.36,112.38,67900000.0
2007-12-18 04:09:00,112.38,112.39,112.36,112.36,240600001.0
2007-12-18 04:10:00,112.36,112.375,112.355,112.375,137200003.0
2007-12-18 04:11:00,112.375,112.38,112.355,112.365,119200000.0
2007-12-18 04:12:00,112.365,112.365,112.355,112.355,336300000.0
2007-12-18 04:13:00,112.355,112.365,112.345,112.355,261100000.0
2007-12-18 04:14:00,112.355,112.355,112.345,112.355,309500000.0
2007-12-18 04:15:00,112.355,112.36,112.345,112.35,96900001.0
2007-12-18 04:16:00,112.35,112.365,112.335,112.365,381600007.0
2007-12-18 04:17:00,112.365,112.37,112.355,112.365,33400000.0
2007-12-18 04:18:00,112.365,112.375,112.355,112.365,101300000.0
2007-12-18 04:19:00,112.365,112.375,112.345,112.345,263000000.0
2007-12-18 04:20:00,112.34,112.365,112.34,112.365,114300000.0
2007-12-18 04:21:00,112.355,112.365,112.345,112.355,283299996.0
2007-12-18 04:22:00,112.365,112.395,112.345,112.395,322100000.0
2007-12-18 04:23:00,112.395,112.435,112.385,112.435,440999999.0
2007-12-18 04:24:00,112.435,112.435,112.375,112.38,658100000.0
2007-12-18 04:25:00,112.385,112.405,112.385,112.405,380800002.0
2007-12-18 04:26:00,112.405,112.415,112.385,112.405,397000000.0
2007-12-18 04:27:00,112.405,112.44,112.405,112.44,251700000.0
2007-12-18 04:28:00,112.44,112.44,112.38,112.385,618000000.0
2007-12-18 04:29:00,112.365,112.41,112.365,112.4,230900000.0
2007-12-18 04:30:00,112.4,112.41,112.39,112.4,344200000.0
2007-12-18 04:31:00,112.4,112.4,112.385,112.385,32900000.0
2007-12-18 04:32:00,112.385,112.4,112.375,112.4,306500000.0
2007-12-18 04:33:00,112.4,112.4,112.39,112.395,24300000.0
2007-12-18 04:34:00,112.4,112.4,112.385,112.385,109400000.0
2007-12-18 04:35:00,112.38,112.395,112.38,112.39,369300000.0
2007-12-18 04:36:00,112.39,112.395,112.38,112.395,378900000.0
2007-12-18 04:37:00,112.395,112.4,112.385,112.385,157700000.0
2007-12-18 04:38:00,112.385,112.435,112.385,112.43,488800004.0
2007-12-18 04:39:00,112.425,112.445,112.425,112.445,406800000.0
2007-12-18 04:40:00,112.445,112.445,112.44,112.445,170800000.0
2007-12-18 04:41:00,112.435,112.45,112.435,112.44,678900001.0
2007-12-18 04:42:00,112.44,112.445,112.435,112.445,487800000.0
2007-12-18 04:43:00,112.445,112.475,112.445,112.455,234799998.0
2007-12-18 04:44:00,112.465,112.47,112.46,112.465,29300000.0
2007-12-18 04:45:00,112.465,112.47,112.465,112.465,44000000.0
2007-12-18 04:46:00,112.465,112.465,112.415,112.445,826599996.0
2007-12-18 04:47:00,112.445,112.45,112.43,112.445,423499999.0
2007-12-18 04:48:00,112.445,112.445,112.435,112.435,123300000.0
2007-12-18 04:49:00,112.435,112.475,112.435,112.45,111600000.0
2007-12-18 04:50:00,112.45,112.45,112.445,112.445,53600000.0
2007-12-18 04:51:00,112.445,112.465,112.435,112.45,317300000.0
2007-12-18 04:52:00,112.45,112.465,112.445,112.455,478100013.0
2007-12-18 04:53:00,112.455,112.455,112.455,112.455,5500000.0
2007-12-18 04:54:00,112.455,112.46,112.425,112.45,282700006.0
2007-12-18 04:55:00,112.455,112.455,112.455,112.455,4000000.0
2007-12-18 04:56:00,112.455,112.455,112.44,112.445,81200000.0
2007-12-18 04:57:00,112.445,112.45,112.445,112.45,74100000.0
2007-12-18 04:58:00,112.445,112.475,112.445,112.455,824200008.0
2007-12-18 04:59:00,112.455,112.465,112.445,112.455,233300000.0
2007-12-18 05:00:00,112.455,112.455,112.43,112.435,243800000.0
2007-12-18 05:01:00,112.435,112.445,112.425,112.435,279900000.0
2007-12-18 05:02:00,112.435,112.45,112.435,112.435,107700000.0
2007-12-18 05:03:00,112.435,112.45,112.435,112.445,163600000.0
2007-12-18 05:04:00,112.445,112.485,112.445,112.48,141800000.0
2007-12-18 05:05:00,112.475,112.485,112.465,112.485,340800000.0
2007-12-18 05:06:00,112.485,112.495,112.475,112.495,314799998.0
2007-12-18 05:07:00,112.485,112.515,112.485,112.515,166799998.0
2007-12-18 05:08:00,112.515,112.605,112.505,112.585,1049200001.0
2007-12-18 05:09:00,112.595,112.615,112.585,112.585,429899997.0
2007-12-18 05:10:00,112.585,112.685,112.585,112.655,810500000.0
2007-12-18 05:11:00,112.655,112.665,112.63,112.645,810600000.0
2007-12-18 05:12:00,112.65,112.655,112.635,112.635,289000002.0
2007-12-18 05:13:00,112.645,112.645,112.615,112.625,377300004.0
2007-12-18 05:14:00,112.625,112.645,112.605,112.635,240500000.0
2007-12-18 05:15:00,112.635,112.665,112.635,112.665,223500000.0
2007-12-18 05:16:00,112.665,112.675,112.645,112.675,786300001.0
2007-12-18 05:17:00,112.685,112.685,112.65,112.665,424400004.0
2007-12-18 05:18:00,112.665,112.675,112.655,112.655,192699997.0
2007-12-18 05:19:00,112.665,112.675,112.655,112.675,371600003.0
2007-12-18 05:20:00,112.675,112.765,112.675,112.735,638299997.0
2007-12-18 05:21:00,112.745,112.755,112.735,112.755,377800000.0
2007-12-18 05:22:00,112.755,112.815,112.755,112.815,311299999.0
2007-12-18 05:23:00,112.805,112.805,112.755,112.755,807700003.0
2007-12-18 05:24:00,112.755,112.765,112.735,112.755,530899999.0
2007-12-18 05:25:00,112.755,112.755,112.735,112.745,151900005.0
2007-12-18 05:26:00,112.745,112.765,112.735,112.735,123900000.0
2007-12-18 05:27:00,112.735,112.755,112.735,112.745,29000000.0
2007-12-18 05:28:00,112.745,112.755,112.735,112.735,31900000.0
2007-12-18 05:29:00,112.735,112.745,112.715,112.72,321600000.0
2007-12-18 05:30:00,112.72,112.735,112.715,112.72,476500003.0
2007-12-18 05:31:00,112.725,112.735,112.715,112.725,475400012.0
2007-12-18 05:32:00,112.725,112.735,112.705,112.715,356800001.0
2007-12-18 05:33:00,112.715,112.725,112.705,112.715,170300000.0
2007-12-18 05:34:00,112.715,112.715,112.68,112.68,462599999.0
2007-12-18 05:35:00,112.685,112.7,112.685,112.695,228800000.0
2007-12-18 05:36:00,112.695,112.755,112.695,112.725,653699992.0
2007-12-18 05:37:00,112.725,112.745,112.715,112.725,610499993.0
2007-12-18 05:38:00,112.725,112.735,112.715,112.725,231000001.0
2007-12-18 05:39:00,112.725,112.745,112.715,112.735,226399998.0
2007-12-18 05:40:00,112.735,112.745,112.705,112.715,396200006.0
2007-12-18 05:41:00,112.715,112.74,112.695,112.715,740600002.0
2007-12-18 05:42:00,112.715,112.745,112.705,112.74,606300005.0
2007-12-18 05:43:00,112.74,112.745,112.725,112.735,377700000.0
2007-12-18 05:44:00,112.735,112.755,112.715,112.745,412500000.0
2007-12-18 05:45:00,112.745,112.765,112.735,112.75,127900000.0
2007-12-18 05:46:00,112.75,112.755,112.75,112.755,3500000.0
2007-12-18 05:47:00,112.755,112.765,112.745,112.75,419000000.0
2007-12-18 05:48:00,112.75,112.75,112.735,112.745,363000000.0
2007-12-18 05:49:00,112.745,112.75,112.725,112.725,513400000.0
2007-12-18 05:50:00,112.725,112.755,112.725,112.745,223300000.0
2007-12-18 05:51:00,112.735,112.75,112.735,112.75,261600000.0
2007-12-18 05:52:00,112.75,112.775,112.75,112.77,489300000.0
2007-12-18 05:53:00,112.77,112.775,112.765,112.765,189300000.0
2007-12-18 05:54:00,112.765,112.77,112.755,112.765,208800000.0
2007-12-18 05:55:00,112.765,112.785,112.765,112.78,311400000.0
2007-12-18 05:56:00,112.78,112.835,112.765,112.795,574200000.0
2007-12-18 05:57:00,112.805,112.82,112.795,112.815,384700003.0
2007-12-18 05:58:00,112.815,112.815,112.785,112.8,408300001.0
2007-12-18 05:59:00,112.795,112.795,112.775,112.78,329600000.0
2007-12-18 06:00:00,112.78,112.78,112.755,112.755,232999998.0
2007-12-18 06:01:00,112.755,112.755,112.695,112.71,607399999.0
2007-12-18 06:02:00,112.71,112.71,112.69,112.7,320000000.0
2007-12-18 06:03:00,112.7,112.7,112.665,112.665,410400000.0
2007-12-18 06:04:00,112.665,112.675,112.65,112.675,458800000.0
2007-12-18 06:05:00,112.68,112.695,112.665,112.685,442500000.0
2007-12-18 06:06:00,112.685,112.685,112.635,112.655,289100000.0
2007-12-18 06:07:00,112.655,112.69,112.645,112.68,478600000.0
2007-12-18 06:08:00,112.675,112.685,112.645,112.645,590999999.0
2007-12-18 06:09:00,112.645,112.66,112.635,112.65,633399998.0
2007-12-18 06:10:00,112.655,112.68,112.65,112.68,369500000.0
2007-12-18 06:11:00,112.68,112.725,112.665,112.705,678600000.0
2007-12-18 06:12:00,112.7,112.745,112.695,112.735,552600000.0
2007-12-18 06:13:00,112.735,112.745,112.705,112.715,324800000.0
2007-12-18 06:14:00,112.715,112.715,112.705,112.705,249600000.0
2007-12-18 06:15:00,112.705,112.71,112.685,112.685,65600000.0
2007-12-18 06:16:00,112.695,112.7,112.68,112.695,28800000.0
2007-12-18 06:17:00,112.695,112.695,112.62,112.625,591600000.0
2007-12-18 06:18:00,112.625,112.635,112.585,112.595,1204200000.0
2007-12-18 06:19:00,112.595,112.63,112.595,112.63,486200000.0
2007-12-18 06:20:00,112.625,112.705,112.62,112.64,843700000.0
2007-12-18 06:21:00,112.64,112.65,112.635,112.635,132300000.0
2007-12-18 06:22:00,112.645,112.645,112.625,112.625,130400000.0
2007-12-18 06:23:00,112.63,112.635,112.605,112.615,494500001.0
2007-12-18 06:24:00,112.615,112.62,112.615,112.615,34400000.0
2007-12-18 06:25:00,112.615,112.615,112.53,112.58,155200000.0
2007-12-18 06:26:00,112.58,112.62,112.57,112.615,507200000.0
2007-12-18 06:27:00,112.605,112.635,112.595,112.615,353900000.0
2007-12-18 06:28:00,112.615,112.635,112.605,112.625,676600003.0
2007-12-18 06:29:00,112.625,112.645,112.625,112.625,408600000.0
2007-12-18 06:30:00,112.625,112.635,112.615,112.62,162599999.0
2007-12-18 06:31:00,112.625,112.625,112.615,112.625,224900000.0
2007-12-18 06:32:00,112.625,112.635,112.615,112.635,178900000.0
2007-12-18 06:33:00,112.635,112.635,112.625,112.625,32200000.0
2007-12-18 06:34:00,112.625,112.635,112.615,112.615,46900000.0
2007-12-18 06:35:00,112.625,112.635,112.62,112.625,123400003.0
2007-12-18 06:36:00,112.635,112.645,112.635,112.645,94500000.0
2007-12-18 06:37:00,112.645,112.655,112.635,112.645,223800000.0
2007-12-18 06:38:00,112.645,112.665,112.645,112.645,171800001.0
2007-12-18 06:39:00,112.655,112.685,112.645,112.685,484200000.0
2007-12-18 06:40:00,112.685,112.685,112.655,112.655,113200000.0
2007-12-18 06:41:00,112.655,112.655,112.635,112.635,339100006.0
2007-12-18 06:42:00,112.635,112.645,112.615,112.635,125800000.0
2007-12-18 06:43:00,112.635,112.635,112.615,112.615,66400000.0
2007-12-18 06:44:00,112.615,112.625,112.605,112.625,190700000.0
2007-12-18 06:45:00,112.625,112.645,112.625,112.645,56100000.0
2007-12-18 06:46:00,112.645,112.645,112.63,112.645,88500000.0
2007-12-18 06:47:00,112.645,112.655,112.64,112.64,52900000.0
2007-12-18 06:48:00,112.645,112.66,112.635,112.655,80000000.0
2007-12-18 06:49:00,112.655,112.66,112.655,112.655,59600000.0
2007-12-18 06:50:00,112.655,112.655,112.605,112.605,138500000.0
2007-12-18 06:51:00,112.605,112.635,112.6,112.625,168000000.0
2007-12-18 06:52:00,112.625,112.625,112.55,112.55,109800000.0
2007-12-18 06:53:00,112.55,112.605,112.55,112.555,123000000.0
2007-12-18 06:54:00,112.555,112.575,112.555,112.565,72500000.0
2007-12-18 06:55:00,112.56,112.575,112.56,112.575,87200000.0
2007-12-18 06:56:00,112.575,112.575,112.565,112.565,152800000.0
2007-12-18 06:57:00,112.56,112.565,112.555,112.565,138799999.0
2007-12-18 06:58:00,112.565,112.565,112.545,112.545,102000000.0
2007-12-18 06:59:00,112.56,112.565,112.545,112.555,149900000.0
2007-12-18 07:00:00,112.555,112.555,112.465,112.485,407000000.0
2007-12-18 07:01:00,112.475,112.485,112.465,112.485,115000000.0
2007-12-18 07:02:00,112.485,112.505,112.475,112.495,583300000.0
2007-12-18 07:03:00,112.495,112.545,112.495,112.545,383500002.0
2007-12-18 07:04:00,112.545,112.555,112.535,112.555,148500000.0
2007-12-18 07:05:00,112.555,112.565,112.555,112.555,41100000.0
2007-12-18 07:06:00,112.555,112.56,112.555,112.56,38000000.0
2007-12-18 07:07:00,112.56,112.56,112.555,112.555,12000000.0
2007-12-18 07:08:00,112.555,112.565,112.555,112.555,144100000.0
2007-12-18 07:09:00,112.555,112.57,112.555,112.57,59700000.0
2007-12-18 07:10:00,112.57,112.57,112.565,112.565,50000000.0
2007-12-18 07:11:00,112.565,112.575,112.565,112.575,105700000.0
2007-12-18 07:12:00,112.575,112.575,112.565,112.565,60000000.0
2007-12-18 07:13:00,112.565,112.57,112.565,112.57,20000000.0
2007-12-18 07:14:00,112.565,112.575,112.565,112.565,36500000.0
2007-12-18 07:15:00,112.565,112.565,112.555,112.555,231000000.0
2007-12-18 07:16:00,112.555,112.555,112.545,112.545,240600000.0
2007-12-18 07:17:00,112.545,112.555,112.535,112.545,532399998.0
2007-12-18 07:18:00,112.545,112.58,112.545,112.58,184900000.0
2007-12-18 07:19:00,112.58,112.585,112.575,112.585,268800000.0
2007-12-18 07:20:00,112.585,112.585,112.57,112.575,176000000.0
2007-12-18 07:21:00,112.58,112.585,112.56,112.565,223000000.0
2007-12-18 07:22:00,112.565,112.585,112.565,112.575,141200000.0
2007-12-18 07:23:00,112.575,112.58,112.57,112.575,94400000.0
2007-12-18 07:24:00,112.555,112.575,112.555,112.575,138100000.0
2007-12-18 07:25:00,112.575,112.58,112.57,112.575,265600000.0
2007-12-18 07:26:00,112.575,112.575,112.57,112.575,219200000.0
2007-12-18 07:27:00,112.575,112.585,112.56,112.585,70500000.0
2007-12-18 07:28:00,112.575,112.585,112.575,112.575,35900000.0
2007-12-18 07:29:00,112.575,112.585,112.57,112.575,60800000.0
2007-12-18 07:30:00,112.575,112.575,112.57,112.575,50000000.0
2007-12-18 07:31:00,112.565,112.575,112.565,112.575,45600000.0
2007-12-18 07:32:00,112.575,112.585,112.565,112.575,107100000.0
2007-12-18 07:33:00,112.575,112.595,112.57,112.595,141000000.0
2007-12-18 07:34:00,112.595,112.595,112.585,112.595,86300000.0
2007-12-18 07:35:00,112.595,112.625,112.575,112.605,321599996.0
2007-12-18 07:36:00,112.625,112.63,112.6,112.625,179700000.0
2007-12-18 07:37:00,112.63,112.635,112.62,112.62,116400000.0
2007-12-18 07:38:00,112.62,112.645,112.62,112.64,55000000.0
2007-12-18 07:39:00,112.65,112.685,112.635,112.66,341600000.0
2007-12-18 07:40:00,112.66,112.665,112.655,112.665,208800000.0
2007-12-18 07:41:00,112.665,112.665,112.655,112.665,113800000.0
2007-12-18 07:42:00,112.655,112.67,112.645,112.645,48400000.0
2007-12-18 07:43:00,112.655,112.66,112.655,112.655,53200000.0
2007-12-18 07:44:00,112.655,112.665,112.645,112.65,108300000.0
2007-12-18 07:45:00,112.655,112.655,112.645,112.655,149200000.0
2007-12-18 07:46:00,112.655,112.665,112.655,112.66,85500000.0
2007-12-18 07:47:00,112.665,112.665,112.625,112.645,279200001.0
2007-12-18 07:48:00,112.635,112.675,112.635,112.675,207700000.0
2007-12-18 07:49:00,112.675,112.675,112.635,112.645,460900001.0
2007-12-18 07:50:00,112.645,112.655,112.635,112.645,284900000.0
2007-12-18 07:51:00,112.645,112.65,112.635,112.635,72000000.0
2007-12-18 07:52:00,112.635,112.635,112.615,112.635,105800000.0
2007-12-18 07:53:00,112.635,112.635,112.615,112.615,163700000.0
2007-12-18 07:54:00,112.615,112.625,112.605,112.615,137400000.0
2007-12-18 07:55:00,112.615,112.635,112.605,112.625,503399998.0
2007-12-18 07:56:00,112.625,112.625,112.615,112.625,82200000.0
2007-12-18 07:57:00,112.625,112.705,112.625,112.695,947799999.0
2007-12-18 07:58:00,112.695,112.695,112.665,112.675,502200000.0
2007-12-18 07:59:00,112.67,112.685,112.655,112.685,337900000.0
2007-12-18 08:00:00,112.685,112.685,112.605,112.655,363500000.0
2007-12-18 08:01:00,112.655,112.655,112.585,112.595,264700000.0
2007-12-18 08:02:00,112.605,112.615,112.565,112.585,129800000.0
2007-12-18 08:03:00,112.585,112.595,112.575,112.575,77600000.0
2007-12-18 08:04:00,112.575,112.585,112.575,112.575,18000000.0
2007-12-18 08:05:00,112.575,112.585,112.575,112.585,25200000.0
2007-12-18 08:06:00,112.585,112.605,112.585,112.595,140100000.0
2007-12-18 08:07:00,112.595,112.605,112.585,112.585,149700002.0
2007-12-18 08:08:00,112.595,112.605,112.585,112.605,35800000.0
2007-12-18 08:09:00,112.605,112.61,112.57,112.575,177600000.0
2007-12-18 08:10:00,112.575,112.58,112.56,112.575,170100000.0
2007-12-18 08:11:00,112.575,112.595,112.575,112.595,133600000.0
2007-12-18 08:12:00,112.595,112.595,112.565,112.57,86400000.0
2007-12-18 08:13:00,112.595,112.595,112.595,112.595,25600000.0
2007-12-18 08:14:00,112.595,112.6,112.595,112.595,10400000.0
2007-12-18 08:15:00,112.595,112.6,112.575,112.585,40800000.0
2007-12-18 08:16:00,112.585,112.59,112.565,112.57,70500000.0
2007-12-18 08:17:00,112.57,112.615,112.515,112.565,621200000.0
2007-12-18 08:18:00,112.565,112.575,112.545,112.555,444100000.0
2007-12-18 08:19:00,112.555,112.555,112.525,112.53,444200002.0
2007-12-18 08:20:00,112.535,112.575,112.535,112.535,209100000.0
2007-12-18 08:21:00,112.53,112.59,112.53,112.585,140000000.0
2007-12-18 08:22:00,112.585,112.585,112.54,112.565,171200000.0
2007-12-18 08:23:00,112.565,112.595,112.515,112.56,565800000.0
2007-12-18 08:24:00,112.555,112.56,112.515,112.515,324099998.0
2007-12-18 08:25:00,112.515,112.53,112.515,112.52,264699999.0
2007-12-18 08:26:00,112.52,112.54,112.52,112.53,276800000.0
2007-12-18 08:27:00,112.525,112.55,112.525,112.55,258400000.0
2007-12-18 08:28:00,112.545,112.56,112.535,112.545,320300000.0
2007-12-18 08:29:00,112.55,112.555,112.55,112.555,100800000.0
2007-12-18 08:30:00,112.56,112.56,112.55,112.55,348000000.0
2007-12-18 08:31:00,112.55,112.555,112.525,112.535,266900000.0
2007-12-18 08:32:00,112.535,112.54,112.505,112.54,141200000.0
2007-12-18 08:33:00,112.54,112.57,112.53,112.56,107199999.0
2007-12-18 08:34:00,112.56,112.57,112.55,112.57,134400000.0
2007-12-18 08:35:00,112.57,112.57,112.51,112.53,304700000.0
2007-12-18 08:36:00,112.53,112.54,112.52,112.52,95600000.0
2007-12-18 08:37:00,112.52,112.53,112.47,112.48,271600001.0
2007-12-18 08:38:00,112.48,112.49,112.44,112.48,366499999.0
2007-12-18 08:39:00,112.48,112.48,112.42,112.42,199399999.0
2007-12-18 08:40:00,112.43,112.46,112.41,112.44,340399998.0
2007-12-18 08:41:00,112.44,112.48,112.44,112.48,398500001.0
2007-12-18 08:42:00,112.48,112.49,112.46,112.47,448299999.0
2007-12-18 08:43:00,112.47,112.47,112.42,112.47,405600000.0
2007-12-18 08:44:00,112.47,112.47,112.46,112.47,93300000.0
2007-12-18 08:45:00,112.49,112.49,112.44,112.445,322100000.0
2007-12-18 08:46:00,112.445,112.48,112.44,112.44,310999998.0
2007-12-18 08:47:00,112.44,112.45,112.43,112.45,145399998.0
2007-12-18 08:48:00,112.45,112.46,112.415,112.415,214000000.0
2007-12-18 08:49:00,112.44,112.45,112.425,112.44,198799998.0
2007-12-18 08:50:00,112.44,112.45,112.44,112.44,76300000.0
2007-12-18 08:51:00,112.45,112.46,112.44,112.46,51900000.0
2007-12-18 08:52:00,112.46,112.51,112.46,112.505,579100000.0
2007-12-18 08:53:00,112.505,112.52,112.49,112.51,225700001.0
2007-12-18 08:54:00,112.52,112.54,112.49,112.5,430300001.0
2007-12-18 08:55:00,112.49,112.51,112.48,112.51,132300000.0
2007-12-18 08:56:00,112.51,112.51,112.49,112.5,131900000.0
2007-12-18 08:57:00,112.5,112.5,112.48,112.49,341000000.0
2007-12-18 08:58:00,112.49,112.51,112.49,112.5,247700000.0
2007-12-18 08:59:00,112.5,112.55,112.5,112.53,150800000.0
2007-12-18 09:00:00,112.53,112.54,112.48,112.53,629499999.0
2007-12-18 09:01:00,112.53,112.54,112.5,112.51,322400000.0
2007-12-18 09:02:00,112.51,112.51,112.49,112.49,180800000.0
2007-12-18 09:03:00,112.49,112.51,112.49,112.49,152000001.0
2007-12-18 09:04:00,112.5,112.52,112.5,112.5,155700000.0
2007-12-18 09:05:00,112.5,112.54,112.5,112.535,336200001.0
2007-12-18 09:06:00,112.535,112.57,112.53,112.57,412599996.0
2007-12-18 09:07:00,112.57,112.57,112.555,112.57,173600000.0
2007-12-18 09:08:00,112.57,112.58,112.55,112.58,334700000.0
2007-12-18 09:09:00,112.58,112.67,112.575,112.655,1231899999.0
2007-12-18 09:10:00,112.655,112.67,112.62,112.63,265200000.0
2007-12-18 09:11:00,112.64,112.65,112.62,112.64,297400001.0
2007-12-18 09:12:00,112.63,112.64,112.62,112.62,72400000.0
2007-12-18 09:13:00,112.63,112.64,112.62,112.62,95600000.0
2007-12-18 09:14:00,112.605,112.62,112.6,112.61,230100000.0
2007-12-18 09:15:00,112.61,112.63,112.59,112.59,680300006.0
2007-12-18 09:16:00,112.59,112.62,112.59,112.6,367200000.0
2007-12-18 09:17:00,112.6,112.62,112.6,112.62,233200000.0
2007-12-18 09:18:00,112.62,112.64,112.62,112.63,221800001.0
2007-12-18 09:19:00,112.63,112.64,112.62,112.63,448500002.0
2007-12-18 09:20:00,112.63,112.68,112.63,112.655,781200015.0
2007-12-18 09:21:00,112.65,112.68,112.65,112.68,312800003.0
2007-12-18 09:22:00,112.68,112.69,112.67,112.69,182000000.0
2007-12-18 09:23:00,112.69,112.71,112.68,112.71,340599999.0
2007-12-18 09:24:00,112.7,112.73,112.69,112.7,638699998.0
2007-12-18 09:25:00,112.7,112.72,112.69,112.72,344800010.0
2007-12-18 09:26:00,112.71,112.72,112.7,112.71,179000002.0
2007-12-18 09:27:00,112.71,112.74,112.71,112.74,113100000.0
2007-12-18 09:28:00,112.74,112.75,112.73,112.74,97700000.0
2007-12-18 09:29:00,112.74,112.74,112.72,112.74,194000000.0
2007-12-18 09:30:00,112.74,112.75,112.73,112.74,269500000.0
2007-12-18 09:31:00,112.74,112.77,112.73,112.76,749499994.0
2007-12-18 09:32:00,112.77,112.78,112.76,112.78,514400004.0
2007-12-18 09:33:00,112.78,112.81,112.78,112.78,442399999.0
2007-12-18 09:34:00,112.79,112.79,112.78,112.79,160799999.0
2007-12-18 09:35:00,112.79,112.81,112.79,112.79,186000000.0
2007-12-18 09:36:00,112.79,112.835,112.79,112.81,275600000.0
2007-12-18 09:37:00,112.81,112.81,112.78,112.8,232800000.0
2007-12-18 09:38:00,112.8,112.8,112.78,112.8,78400000.0
2007-12-18 09:39:00,112.8,112.8,112.77,112.77,264200000.0
2007-12-18 09:40:00,112.79,112.8,112.77,112.78,215000000.0
2007-12-18 09:41:00,112.78,112.79,112.77,112.77,216500001.0
2007-12-18 09:42:00,112.77,112.8,112.77,112.8,144700000.0
2007-12-18 09:43:00,112.8,112.83,112.8,112.81,694899998.0
2007-12-18 09:44:00,112.81,112.83,112.81,112.81,220099999.0
2007-12-18 09:45:00,112.81,112.81,112.76,112.79,534200000.0
2007-12-18 09:46:00,112.79,112.86,112.79,112.86,615700002.0
2007-12-18 09:47:00,112.86,112.92,112.86,112.89,676900000.0
2007-12-18 09:48:00,112.89,112.91,112.83,112.86,464500000.0
2007-12-18 09:49:00,112.86,112.86,112.77,112.77,344800000.0
2007-12-18 09:50:00,112.77,112.79,112.75,112.765,303400000.0
2007-12-18 09:51:00,112.765,112.775,112.76,112.775,211200000.0
2007-12-18 09:52:00,112.775,112.775,112.725,112.725,164400000.0
2007-12-18 09:53:00,112.725,112.745,112.665,112.685,368400000.0
2007-12-18 09:54:00,112.685,112.705,112.675,112.705,264800000.0
2007-12-18 09:55:00,112.705,112.705,112.67,112.67,262900000.0
2007-12-18 09:56:00,112.675,112.705,112.665,112.685,592399999.0
2007-12-18 09:57:00,112.685,112.725,112.685,112.725,370800000.0
2007-12-18 09:58:00,112.725,112.735,112.685,112.725,458900000.0
2007-12-18 09:59:00,112.725,112.73,112.705,112.705,360000000.0
2007-12-18 10:00:00,112.705,112.8,112.705,112.78,654800000.0
2007-12-18 10:01:00,112.78,112.8,112.755,112.775,1305599999.0
2007-12-18 10:02:00,112.775,112.81,112.765,112.805,947999996.0
2007-12-18 10:03:00,112.805,112.805,112.74,112.74,1135200000.0
2007-12-18 10:04:00,112.74,112.76,112.735,112.75,790400000.0
2007-12-18 10:05:00,112.75,112.77,112.735,112.745,838500000.0
2007-12-18 10:06:00,112.755,112.755,112.71,112.735,818800000.0
2007-12-18 10:07:00,112.735,112.745,112.725,112.735,667100000.0
2007-12-18 10:08:00,112.735,112.78,112.73,112.77,1047400000.0
2007-12-18 10:09:00,112.765,112.8,112.745,112.765,1035899997.0
2007-12-18 10:10:00,112.775,112.78,112.725,112.745,888199999.0
2007-12-18 10:11:00,112.735,112.755,112.715,112.75,877400002.0
2007-12-18 10:12:00,112.75,112.775,112.735,112.76,908200000.0
2007-12-18 10:13:00,112.76,112.775,112.725,112.775,452600000.0
2007-12-18 10:14:00,112.775,112.895,112.775,112.875,1012700000.0
2007-12-18 10:15:00,112.86,112.895,112.805,112.885,496500000.0
2007-12-18 10:16:00,112.885,112.895,112.805,112.825,655600004.0
2007-12-18 10:17:00,112.825,112.825,112.785,112.785,420200001.0
2007-12-18 10:18:00,112.785,112.795,112.725,112.745,484800000.0
2007-12-18 10:19:00,112.745,112.825,112.735,112.815,431200000.0
2007-12-18 10:20:00,112.815,112.815,112.73,112.765,998300004.0
2007-12-18 10:21:00,112.76,112.79,112.745,112.755,553800001.0
2007-12-18 10:22:00,112.755,112.755,112.705,112.715,494400002.0
2007-12-18 10:23:00,112.725,112.745,112.705,112.735,1034400004.0
2007-12-18 10:24:00,112.735,112.795,112.725,112.775,221900000.0
2007-12-18 10:25:00,112.775,112.86,112.765,112.855,458000000.0
2007-12-18 10:26:00,112.855,112.915,112.845,112.885,973600002.0
2007-12-18 10:27:00,112.885,112.905,112.885,112.905,505600000.0
2007-12-18 10:28:00,112.905,112.91,112.905,112.905,434400000.0
2007-12-18 10:29:00,112.905,112.905,112.875,112.885,565400000.0
2007-12-18 10:30:00,112.885,112.925,112.885,112.915,499000000.0
2007-12-18 10:31:00,112.915,112.95,112.895,112.95,500400000.0
2007-12-18 10:32:00,112.95,113.02,112.95,113.01,1056000000.0
2007-12-18 10:33:00,113.01,113.025,112.98,112.985,840000001.0
2007-12-18 10:34:00,112.98,113.005,112.965,113.005,1045399990.0
2007-12-18 10:35:00,113.005,113.005,112.905,112.945,962500006.0
2007-12-18 10:36:00,112.945,112.945,112.905,112.925,689699998.0
2007-12-18 10:37:00,112.925,112.925,112.85,112.875,551600003.0
2007-12-18 10:38:00,112.885,113.005,112.885,113.005,726400004.0
2007-12-18 10:39:00,113.005,113.04,112.945,112.945,1138000001.0
2007-12-18 10:40:00,112.955,112.955,112.935,112.945,726600010.0
2007-12-18 10:41:00,112.945,112.945,112.935,112.935,111200000.0
2007-12-18 10:42:00,112.935,112.935,112.915,112.915,75600001.0
2007-12-18 10:43:00,112.915,112.935,112.915,112.935,483499998.0
2007-12-18 10:44:00,112.935,112.945,112.925,112.935,394799999.0
2007-12-18 10:45:00,112.935,112.965,112.925,112.955,444300002.0
2007-12-18 10:46:00,112.955,112.985,112.935,112.975,825100003.0
2007-12-18 10:47:00,112.975,112.975,112.965,112.965,360799992.0
2007-12-18 10:48:00,112.965,112.965,112.835,112.875,635299998.0
2007-12-18 10:49:00,112.88,112.885,112.865,112.875,383100000.0
2007-12-18 10:50:00,112.875,112.88,112.855,112.875,572400000.0
2007-12-18 10:51:00,112.875,112.94,112.845,112.935,696000000.0
2007-12-18 10:52:00,112.935,112.945,112.885,112.885,394000003.0
2007-12-18 10:53:00,112.895,112.91,112.89,112.9,334900001.0
2007-12-18 10:54:00,112.905,112.925,112.875,112.875,760400006.0
2007-12-18 10:55:00,112.885,112.885,112.755,112.775,888599998.0
2007-12-18 10:56:00,112.775,112.835,112.775,112.805,840300003.0
2007-12-18 10:57:00,112.805,112.85,112.8,112.845,1101400000.0
2007-12-18 10:58:00,112.845,112.855,112.835,112.845,631600000.0
2007-12-18 10:59:00,112.845,112.855,112.825,112.825,722599994.0
2007-12-18 11:00:00,112.825,112.865,112.825,112.865,747200000.0
2007-12-18 11:01:00,112.865,112.93,112.865,112.895,308400000.0
2007-12-18 11:02:00,112.895,112.91,112.855,112.855,218900000.0
2007-12-18 11:03:00,112.855,112.88,112.845,112.88,394000000.0
2007-12-18 11:04:00,112.875,112.95,112.875,112.875,827200001.0
2007-12-18 11:05:00,112.875,112.88,112.825,112.865,954800001.0
2007-12-18 11:06:00,112.865,112.88,112.855,112.875,422400000.0
2007-12-18 11:07:00,112.875,112.89,112.785,112.79,1205400000.0
2007-12-18 11:08:00,112.795,112.815,112.795,112.815,187600000.0
2007-12-18 11:09:00,112.815,112.84,112.785,112.84,533600000.0
2007-12-18 11:10:00,112.845,112.845,112.815,112.845,642400000.0
2007-12-18 11:11:00,112.845,112.87,112.835,112.845,724800000.0
2007-12-18 11:12:00,112.845,112.875,112.845,112.865,556800000.0
2007-12-18 11:13:00,112.865,112.865,112.795,112.795,615799999.0
2007-12-18 11:14:00,112.795,112.815,112.745,112.745,795500000.0
2007-12-18 11:15:00,112.735,112.745,112.655,112.695,863700000.0
2007-12-18 11:16:00,112.695,112.715,112.655,112.685,507600000.0
2007-12-18 11:17:00,112.685,112.695,112.685,112.685,189600000.0
2007-12-18 11:18:00,112.685,112.7,112.685,112.685,551200000.0
2007-12-18 11:19:00,112.685,112.7,112.645,112.655,581200000.0
2007-12-18 11:20:00,112.655,112.655,112.625,112.63,836400000.0
2007-12-18 11:21:00,112.63,112.66,112.615,112.66,592500001.0
2007-12-18 11:22:00,112.67,112.685,112.635,112.67,1115400000.0
2007-12-18 11:23:00,112.67,112.685,112.655,112.675,488900000.0
2007-12-18 11:24:00,112.675,112.755,112.675,112.735,740400000.0
2007-12-18 11:25:00,112.735,112.745,112.695,112.705,517600000.0
2007-12-18 11:26:00,112.705,112.725,112.675,112.675,400800000.0
2007-12-18 11:27:00,112.675,112.715,112.675,112.705,321700000.0
2007-12-18 11:28:00,112.7,112.705,112.525,112.535,879500000.0
2007-12-18 11:29:00,112.535,112.64,112.515,112.6,548599999.0
2007-12-18 11:30:00,112.6,112.655,112.56,112.645,420399995.0
2007-12-18 11:31:00,112.645,112.645,112.625,112.625,111200000.0
2007-12-18 11:32:00,112.625,112.63,112.595,112.625,417800000.0
2007-12-18 11:33:00,112.625,112.625,112.545,112.545,486199999.0
2007-12-18 11:34:00,112.555,112.58,112.475,112.505,1053800001.0
2007-12-18 11:35:00,112.505,112.555,112.485,112.485,639900001.0
2007-12-18 11:36:00,112.48,112.495,112.445,112.475,602000002.0
2007-12-18 11:37:00,112.475,112.52,112.475,112.51,586700003.0
2007-12-18 11:38:00,112.505,112.535,112.485,112.525,824300000.0
2007-12-18 11:39:00,112.525,112.55,112.525,112.545,326400000.0
2007-12-18 11:40:00,112.545,112.565,112.545,112.555,548400000.0
2007-12-18 11:41:00,112.555,112.56,112.525,112.525,866100000.0
2007-12-18 11:42:00,112.525,112.535,112.515,112.525,398400000.0
2007-12-18 11:43:00,112.525,112.545,112.525,112.53,479700002.0
2007-12-18 11:44:00,112.535,112.57,112.525,112.545,421300000.0
2007-12-18 11:45:00,112.545,112.595,112.54,112.595,525700000.0
2007-12-18 11:46:00,112.59,112.63,112.585,112.615,771300005.0
2007-12-18 11:47:00,112.615,112.735,112.595,112.675,1138600004.0
2007-12-18 11:48:00,112.675,112.72,112.645,112.675,837200000.0
2007-12-18 11:49:00,112.67,112.68,112.635,112.675,649300000.0
2007-12-18 11:50:00,112.675,112.675,112.535,112.555,789600000.0
2007-12-18 11:51:00,112.565,112.565,112.52,112.55,566500000.0
2007-12-18 11:52:00,112.55,112.615,112.55,112.61,871600000.0
2007-12-18 11:53:00,112.61,112.62,112.605,112.605,515800000.0
2007-12-18 11:54:00,112.62,112.635,112.58,112.605,774600000.0
2007-12-18 11:55:00,112.605,112.61,112.535,112.565,697200004.0
2007-12-18 11:56:00,112.57,112.58,112.56,112.56,571200000.0
2007-12-18 11:57:00,112.56,112.59,112.535,112.56,750800000.0
2007-12-18 11:58:00,112.56,112.57,112.52,112.525,744800000.0
2007-12-18 11:59:00,112.52,112.555,112.475,112.495,1074400000.0
2007-12-18 12:00:00,112.495,112.495,112.425,112.455,862699995.0
2007-12-18 12:01:00,112.455,112.475,112.435,112.475,439300000.0
2007-12-18 12:02:00,112.475,112.475,112.435,112.44,813500000.0
2007-12-18 12:03:00,112.44,112.44,112.375,112.395,819200003.0
2007-12-18 12:04:00,112.405,112.405,112.345,112.345,653200000.0
2007-12-18 12:05:00,112.34,112.38,112.335,112.375,985500000.0
2007-12-18 12:06:00,112.375,112.42,112.375,112.415,785500000.0
2007-12-18 12:07:00,112.415,112.42,112.375,112.415,1034700003.0
2007-12-18 12:08:00,112.415,112.425,112.395,112.4,493200000.0
2007-12-18 12:09:00,112.4,112.405,112.365,112.365,304000000.0
2007-12-18 12:10:00,112.365,112.37,112.285,112.305,476400000.0
2007-12-18 12:11:00,112.305,112.305,112.245,112.28,726400000.0
2007-12-18 12:12:00,112.275,112.365,112.265,112.365,586000000.0
2007-12-18 12:13:00,112.365,112.365,112.315,112.325,377400000.0
2007-12-18 12:14:00,112.325,112.345,112.315,112.345,549800002.0
2007-12-18 12:15:00,112.345,112.345,112.31,112.31,540100004.0
2007-12-18 12:16:00,112.315,112.365,112.315,112.365,516800001.0
2007-12-18 12:17:00,112.365,112.365,112.295,112.325,632400000.0
2007-12-18 12:18:00,112.325,112.325,112.24,112.24,517799997.0
2007-12-18 12:19:00,112.24,112.275,112.24,112.25,714099996.0
2007-12-18 12:20:00,112.245,112.265,112.215,112.215,465100000.0
2007-12-18 12:21:00,112.215,112.23,112.14,112.19,1250100000.0
2007-12-18 12:22:00,112.19,112.2,112.125,112.15,526100000.0
2007-12-18 12:23:00,112.145,112.16,112.135,112.14,660000000.0
2007-12-18 12:24:00,112.14,112.17,112.125,112.16,757400002.0
2007-12-18 12:25:00,112.155,112.21,112.145,112.2,692200001.0
2007-12-18 12:26:00,112.2,112.215,112.2,112.215,468800000.0
2007-12-18 12:27:00,112.215,112.22,112.18,112.205,626000000.0
2007-12-18 12:28:00,112.185,112.22,112.155,112.17,843400001.0
2007-12-18 12:29:00,112.165,112.225,112.145,112.185,836000000.0
2007-12-18 12:30:00,112.185,112.205,112.185,112.195,529600000.0
2007-12-18 12:31:00,112.195,112.255,112.19,112.225,862400000.0
2007-12-18 12:32:00,112.225,112.235,112.18,112.215,772900000.0
2007-12-18 12:33:00,112.235,112.255,112.17,112.17,910300000.0
2007-12-18 12:34:00,112.17,112.185,112.155,112.165,665000000.0
2007-12-18 12:35:00,112.165,112.185,112.165,112.165,538400000.0
2007-12-18 12:36:00,112.165,112.165,112.115,112.125,922000000.0
2007-12-18 12:37:00,112.125,112.155,112.125,112.155,622400000.0
2007-12-18 12:38:00,112.18,112.18,112.135,112.15,948000000.0
2007-12-18 12:39:00,112.15,112.155,112.095,112.145,655400002.0
2007-12-18 12:40:00,112.145,112.19,112.115,112.155,438800001.0
2007-12-18 12:41:00,112.155,112.235,112.14,112.195,665099999.0
2007-12-18 12:42:00,112.19,112.195,112.175,112.185,263400000.0
2007-12-18 12:43:00,112.185,112.19,112.115,112.16,702100000.0
2007-12-18 12:44:00,112.16,112.195,112.155,112.195,749200000.0
2007-12-18 12:45:00,112.195,112.195,112.155,112.185,473200000.0
2007-12-18 12:46:00,112.185,112.255,112.185,112.235,697200001.0
2007-12-18 12:47:00,112.235,112.235,112.215,112.23,575600000.0
2007-12-18 12:48:00,112.23,112.295,112.215,112.265,555000000.0
2007-12-18 12:49:00,112.265,112.275,112.215,112.215,369200000.0
2007-12-18 12:50:00,112.225,112.325,112.205,112.305,520000000.0
2007-12-18 12:51:00,112.305,112.375,112.305,112.335,968000003.0
2007-12-18 12:52:00,112.325,112.345,112.295,112.325,489800001.0
2007-12-18 12:53:00,112.325,112.335,112.225,112.245,691800002.0
2007-12-18 12:54:00,112.245,112.315,112.225,112.305,838800002.0
2007-12-18 12:55:00,112.305,112.315,112.265,112.295,511200000.0
2007-12-18 12:56:00,112.295,112.335,112.275,112.3,996100000.0
2007-12-18 12:57:00,112.3,112.305,112.245,112.295,778000000.0
2007-12-18 12:58:00,112.295,112.32,112.265,112.275,721200000.0
2007-12-18 12:59:00,112.26,112.315,112.235,112.295,453700000.0
2007-12-18 13:00:00,112.3,112.325,112.265,112.315,546000000.0
2007-12-18 13:01:00,112.315,112.355,112.285,112.325,429200000.0
2007-12-18 13:02:00,112.325,112.38,112.305,112.38,1049500001.0
2007-12-18 13:03:00,112.38,112.39,112.345,112.365,1057200005.0
2007-12-18 13:04:00,112.365,112.365,112.295,112.355,1028100002.0
2007-12-18 13:05:00,112.355,112.385,112.355,112.355,1057600001.0
2007-12-18 13:06:00,112.355,112.365,112.335,112.365,401600000.0
2007-12-18 13:07:00,112.365,112.365,112.335,112.335,881200000.0
2007-12-18 13:08:00,112.335,112.355,112.33,112.355,539600000.0
2007-12-18 13:09:00,112.355,112.38,112.325,112.36,603900002.0
2007-12-18 13:10:00,112.36,112.36,112.295,112.305,1020499997.0
2007-12-18 13:11:00,112.305,112.325,112.29,112.315,860399996.0
2007-12-18 13:12:00,112.315,112.325,112.265,112.285,630999997.0
2007-12-18 13:13:00,112.285,112.29,112.265,112.265,144000000.0
2007-12-18 13:14:00,112.265,112.27,112.205,112.21,1158400001.0
2007-12-18 13:15:00,112.22,112.305,112.195,112.24,717400001.0
2007-12-18 13:16:00,112.24,112.245,112.205,112.22,345200001.0
2007-12-18 13:17:00,112.22,112.245,112.205,112.225,629100001.0
2007-12-18 13:18:00,112.215,112.225,112.205,112.205,392199992.0
2007-12-18 13:19:00,112.205,112.21,112.185,112.2,393900000.0
2007-12-18 13:20:00,112.2,112.225,112.185,112.225,623000000.0
2007-12-18 13:21:00,112.225,112.225,112.205,112.215,294900000.0
2007-12-18 13:22:00,112.215,112.215,112.195,112.205,263100000.0
2007-12-18 13:23:00,112.205,112.21,112.195,112.195,231700000.0
2007-12-18 13:24:00,112.195,112.195,112.175,112.185,276800000.0
2007-12-18 13:25:00,112.185,112.19,112.165,112.17,327200000.0
2007-12-18 13:26:00,112.17,112.195,112.155,112.195,437600000.0
2007-12-18 13:27:00,112.195,112.215,112.16,112.165,376800000.0
2007-12-18 13:28:00,112.165,112.185,112.155,112.155,505900000.0
2007-12-18 13:29:00,112.155,112.175,112.155,112.175,308800000.0
2007-12-18 13:30:00,112.175,112.18,112.175,112.175,355600000.0
2007-12-18 13:31:00,112.175,112.18,112.155,112.155,170399999.0
2007-12-18 13:32:00,112.155,112.165,112.135,112.135,621899999.0
2007-12-18 13:33:00,112.135,112.155,112.135,112.145,752300002.0
2007-12-18 13:34:00,112.145,112.155,112.135,112.135,596000001.0
2007-12-18 13:35:00,112.135,112.15,112.115,112.115,799600000.0
2007-12-18 13:36:00,112.115,112.13,112.115,112.12,412400000.0
2007-12-18 13:37:00,112.115,112.125,112.085,112.085,690000000.0
2007-12-18 13:38:00,112.075,112.095,112.045,112.055,954000006.0
2007-12-18 13:39:00,112.055,112.075,112.055,112.055,388400001.0
2007-12-18 13:40:00,112.055,112.065,112.035,112.045,674099999.0
2007-12-18 13:41:00,112.045,112.095,112.045,112.075,673100001.0
2007-12-18 13:42:00,112.075,112.09,112.075,112.085,81600000.0
2007-12-18 13:43:00,112.085,112.095,112.055,112.07,663600000.0
2007-12-18 13:44:00,112.055,112.075,112.03,112.045,834700005.0
2007-12-18 13:45:00,112.045,112.065,112.04,112.045,394900000.0
2007-12-18 13:46:00,112.045,112.045,112.005,112.02,464000000.0
2007-12-18 13:47:00,112.025,112.055,111.965,112.025,1306500013.0
2007-12-18 13:48:00,112.015,112.025,112.005,112.02,192700000.0
2007-12-18 13:49:00,112.02,112.03,111.99,112.005,580100004.0
2007-12-18 13:50:00,112.005,112.005,111.98,111.98,514099998.0
2007-12-18 13:51:00,111.98,111.995,111.955,111.99,624000001.0
2007-12-18 13:52:00,111.99,112.04,111.985,112.015,1035800000.0
2007-12-18 13:53:00,112.015,112.025,111.995,112.015,621900000.0
2007-12-18 13:54:00,112.015,112.05,111.995,112.025,899300004.0
2007-12-18 13:55:00,112.025,112.045,111.995,112.03,624500000.0
2007-12-18 13:56:00,112.03,112.065,112.015,112.055,478800000.0
2007-12-18 13:57:00,112.06,112.075,112.035,112.045,527600000.0
2007-12-18 13:58:00,112.035,112.07,112.025,112.045,376700000.0
2007-12-18 13:59:00,112.045,112.11,112.03,112.05,560900000.0
2007-12-18 14:00:00,112.05,112.09,111.77,111.785,696800000.0
2007-12-18 14:01:00,111.785,111.895,111.785,111.865,750400000.0
2007-12-18 14:02:00,111.86,111.875,111.835,111.855,586400000.0
2007-12-18 14:03:00,111.855,111.865,111.835,111.835,740799996.0
2007-12-18 14:04:00,111.845,111.895,111.84,111.89,828699999.0
2007-12-18 14:05:00,111.89,111.955,111.885,111.94,915000000.0
2007-12-18 14:06:00,111.935,112.005,111.92,112.005,1137999998.0
2007-12-18 14:07:00,112.005,112.015,111.985,112.015,724799998.0
2007-12-18 14:08:00,112.015,112.065,112.005,112.065,729600000.0
2007-12-18 14:09:00,112.065,112.065,112.015,112.015,521600000.0
2007-12-18 14:10:00,112.015,112.025,112.005,112.025,429600000.0
2007-12-18 14:11:00,112.025,112.065,112.025,112.045,480400000.0
2007-12-18 14:12:00,112.035,112.255,112.035,112.245,822600000.0
2007-12-18 14:13:00,112.245,112.26,112.215,112.245,850700001.0
2007-12-18 14:14:00,112.245,112.275,112.235,112.265,825900001.0
2007-12-18 14:15:00,112.265,112.265,112.245,112.245,390400000.0
2007-12-18 14:16:00,112.245,112.25,112.215,112.245,353600000.0
2007-12-18 14:17:00,112.245,112.365,112.245,112.365,904800000.0
2007-12-18 14:18:00,112.395,112.485,112.395,112.435,927200000.0
2007-12-18 14:19:00,112.435,112.475,112.385,112.465,922100000.0
2007-12-18 14:20:00,112.465,112.48,112.445,112.475,497200001.0
2007-12-18 14:21:00,112.46,112.465,112.415,112.415,519600000.0
2007-12-18 14:22:00,112.415,112.425,112.385,112.415,660699997.0
2007-12-18 14:23:00,112.415,112.415,112.405,112.41,391600000.0
2007-12-18 14:24:00,112.41,112.41,112.365,112.385,519200000.0
2007-12-18 14:25:00,112.385,112.47,112.375,112.47,925700006.0
2007-12-18 14:26:00,112.47,112.64,112.47,112.555,1352399999.0
2007-12-18 14:27:00,112.57,112.575,112.525,112.555,775400000.0
2007-12-18 14:28:00,112.555,112.575,112.515,112.525,870699996.0
2007-12-18 14:29:00,112.525,112.565,112.51,112.56,693999998.0
2007-12-18 14:30:00,112.565,112.565,112.535,112.545,312400000.0
2007-12-18 14:31:00,112.545,112.545,112.515,112.525,414400000.0
2007-12-18 14:32:00,112.52,112.53,112.505,112.505,364400000.0
2007-12-18 14:33:00,112.505,112.515,112.5,112.505,541300000.0
2007-12-18 14:34:00,112.505,112.575,112.505,112.565,704399999.0
2007-12-18 14:35:00,112.565,112.595,112.545,112.545,398800000.0
2007-12-18 14:36:00,112.555,112.565,112.51,112.56,741600000.0
2007-12-18 14:37:00,112.56,112.58,112.535,112.57,703800000.0
2007-12-18 14:38:00,112.57,112.57,112.555,112.57,400000000.0
2007-12-18 14:39:00,112.57,112.575,112.565,112.565,144800000.0
2007-12-18 14:40:00,112.565,112.615,112.565,112.585,756600002.0
2007-12-18 14:41:00,112.595,112.665,112.585,112.66,919000000.0
2007-12-18 14:42:00,112.66,112.715,112.645,112.715,1486800000.0
2007-12-18 14:43:00,112.725,112.725,112.665,112.69,1540700006.0
2007-12-18 14:44:00,112.685,112.71,112.665,112.665,913700003.0
2007-12-18 14:45:00,112.675,112.685,112.665,112.68,618200000.0
2007-12-18 14:46:00,112.68,112.715,112.675,112.715,353500000.0
2007-12-18 14:47:00,112.715,112.725,112.67,112.685,439500000.0
2007-12-18 14:48:00,112.685,112.685,112.655,112.655,323200000.0
2007-12-18 14:49:00,112.655,112.655,112.625,112.625,412900000.0
2007-12-18 14:50:00,112.615,112.65,112.615,112.645,745999991.0
2007-12-18 14:51:00,112.645,112.665,112.635,112.635,564800000.0
2007-12-18 14:52:00,112.635,112.65,112.615,112.645,1077899988.0
2007-12-18 14:53:00,112.645,112.665,112.645,112.665,303599999.0
2007-12-18 14:54:00,112.665,112.68,112.645,112.655,799199990.0
2007-12-18 14:55:00,112.655,112.685,112.65,112.675,680100005.0
2007-12-18 14:56:00,112.665,112.69,112.665,112.675,388900000.0
2007-12-18 14:57:00,112.67,112.69,112.655,112.66,561799999.0
2007-12-18 14:58:00,112.665,112.675,112.645,112.645,396700000.0
2007-12-18 14:59:00,112.645,112.645,112.615,112.645,749599996.0
2007-12-18 15:00:00,112.645,112.645,112.58,112.585,1124799988.0
2007-12-18 15:01:00,112.585,112.635,112.575,112.615,824599993.0
2007-12-18 15:02:00,112.61,112.61,112.585,112.6,618599998.0
2007-12-18 15:03:00,112.605,112.615,112.585,112.585,728599999.0
2007-12-18 15:04:00,112.585,112.605,112.585,112.595,629399998.0
2007-12-18 15:05:00,112.595,112.595,112.575,112.575,650599994.0
2007-12-18 15:06:00,112.575,112.595,112.575,112.595,216000000.0
2007-12-18 15:07:00,112.595,112.595,112.545,112.555,670000000.0
2007-12-18 15:08:00,112.555,112.605,112.535,112.595,1176799997.0
2007-12-18 15:09:00,112.605,112.605,112.585,112.6,1015499999.0
2007-12-18 15:10:00,112.6,112.615,112.585,112.595,654799995.0
2007-12-18 15:11:00,112.595,112.755,112.585,112.735,1246399993.0
2007-12-18 15:12:00,112.735,112.735,112.665,112.68,680800000.0
2007-12-18 15:13:00,112.68,112.7,112.625,112.69,1225899997.0
2007-12-18 15:14:00,112.695,112.695,112.645,112.675,1343499995.0
2007-12-18 15:15:00,112.685,112.7,112.625,112.635,966900000.0
2007-12-18 15:16:00,112.635,112.635,112.58,112.58,976700002.0
2007-12-18 15:17:00,112.585,112.655,112.525,112.655,1252099998.0
2007-12-18 15:18:00,112.655,112.665,112.615,112.63,1391800003.0
2007-12-18 15:19:00,112.63,112.645,112.575,112.615,1153199992.0
2007-12-18 15:20:00,112.31,112.31,112.28,112.29,1102599995.0
2007-12-18 15:21:00,112.65,112.655,112.625,112.655,1102599995.0
2007-12-18 15:22:00,112.655,112.685,112.635,112.635,1157200000.0
2007-12-18 15:23:00,112.635,112.665,112.625,112.655,1265099994.0
2007-12-18 15:24:00,112.655,112.68,112.615,112.655,1137700002.0
2007-12-18 15:25:00,112.655,112.69,112.64,112.665,463900000.0
2007-12-18 15:26:00,112.665,112.665,112.585,112.625,1146099998.0
2007-12-18 15:27:00,112.62,112.67,112.615,112.615,862600000.0
2007-12-18 15:28:00,112.615,112.655,112.605,112.615,737300000.0
2007-12-18 15:29:00,112.605,112.605,112.52,112.52,373200000.0
2007-12-18 15:30:00,112.52,112.65,112.52,112.58,918500001.0
2007-12-18 15:31:00,112.58,112.64,112.56,112.57,526800000.0
2007-12-18 15:32:00,112.57,112.58,112.53,112.57,999900000.0
2007-12-18 15:33:00,112.57,112.62,112.54,112.6,1110500000.0
2007-12-18 15:34:00,112.59,112.64,112.57,112.6,703500001.0
2007-12-18 15:35:00,112.59,112.62,112.58,112.6,491600000.0
2007-12-18 15:36:00,112.6,112.6,112.54,112.55,484800000.0
2007-12-18 15:37:00,112.55,112.58,112.54,112.56,939700000.0
2007-12-18 15:38:00,112.56,112.57,112.54,112.54,641200000.0
2007-12-18 15:39:00,112.54,112.56,112.53,112.54,830000000.0
2007-12-18 15:40:00,112.54,112.54,112.51,112.53,499800000.0
2007-12-18 15:41:00,112.53,112.53,112.49,112.49,1156500008.0
2007-12-18 15:42:00,112.5,112.51,112.49,112.5,574400002.0
2007-12-18 15:43:00,112.5,112.55,112.5,112.53,577600004.0
2007-12-18 15:44:00,112.54,112.55,112.45,112.45,805200000.0
2007-12-18 15:45:00,112.45,112.46,112.44,112.46,535600000.0
2007-12-18 15:46:00,112.46,112.46,112.44,112.46,546300000.0
2007-12-18 15:47:00,112.46,112.46,112.43,112.43,382400000.0
2007-12-18 15:48:00,112.43,112.45,112.43,112.45,782400000.0
2007-12-18 15:49:00,112.45,112.49,112.43,112.46,680400000.0
2007-12-18 15:50:00,112.46,112.47,112.41,112.45,1017700004.0
2007-12-18 15:51:00,112.45,112.47,112.43,112.43,337600000.0
2007-12-18 15:52:00,112.43,112.47,112.37,112.4,997200000.0
2007-12-18 15:53:00,112.4,112.43,112.37,112.41,1277400000.0
2007-12-18 15:54:00,112.42,112.42,112.36,112.36,579799999.0
2007-12-18 15:55:00,112.36,112.39,112.35,112.35,741700000.0
2007-12-18 15:56:00,112.35,112.35,112.25,112.31,1250000002.0
2007-12-18 15:57:00,112.3,112.35,112.29,112.35,708800000.0
2007-12-18 15:58:00,112.35,112.36,112.31,112.32,747600000.0
2007-12-18 15:59:00,112.32,112.33,112.3,112.32,607600000.0
2007-12-18 16:00:00,112.32,112.35,112.31,112.31,614800000.0
2007-12-18 16:01:00,112.31,112.34,112.31,112.34,274200000.0
2007-12-18 16:02:00,112.35,112.36,112.25,112.26,1290400001.0
2007-12-18 16:03:00,112.26,112.29,112.26,112.27,940400000.0
2007-12-18 16:04:00,112.27,112.28,112.255,112.28,1062300005.0
2007-12-18 16:05:00,112.28,112.28,112.25,112.28,682199998.0
2007-12-18 16:06:00,112.28,112.29,112.28,112.29,465600000.0
2007-12-18 16:07:00,112.29,112.3,112.29,112.3,254000000.0
2007-12-18 16:08:00,112.3,112.32,112.29,112.32,538700000.0
2007-12-18 16:09:00,112.32,112.38,112.32,112.37,720400000.0
2007-12-18 16:10:00,112.37,112.39,112.37,112.39,654400000.0
2007-12-18 16:11:00,112.39,112.4,112.38,112.38,478000000.0
2007-12-18 16:12:00,112.38,112.38,112.36,112.37,408400000.0
2007-12-18 16:13:00,112.37,112.39,112.37,112.39,137200000.0
2007-12-18 16:14:00,112.39,112.39,112.36,112.36,340900000.0
2007-12-18 16:15:00,112.37,112.38,112.32,112.32,694199999.0
2007-12-18 16:16:00,112.32,112.33,112.31,112.32,706000000.0
2007-12-18 16:17:00,112.31,112.31,112.26,112.3,782100003.0
2007-12-18 16:18:00,112.3,112.37,112.28,112.32,681400000.0
2007-12-18 16:19:00,112.32,112.33,112.31,112.32,217600000.0
2007-12-18 16:20:00,112.32,112.32,112.29,112.3,907500001.0
2007-12-18 16:21:00,112.3,112.32,112.27,112.28,626900000.0
2007-12-18 16:22:00,112.28,112.29,112.27,112.27,312800000.0
2007-12-18 16:23:00,112.27,112.28,112.25,112.26,337399999.0
2007-12-18 16:24:00,112.26,112.29,112.24,112.28,599100000.0
2007-12-18 16:25:00,112.28,112.29,112.27,112.29,216600000.0
2007-12-18 16:26:00,112.29,112.29,112.28,112.29,291200000.0
2007-12-18 16:27:00,112.29,112.3,112.27,112.27,368600000.0
2007-12-18 16:28:00,112.28,112.31,112.28,112.31,572400000.0
2007-12-18 16:29:00,112.31,112.31,112.27,112.28,642800000.0
2007-12-18 16:30:00,112.28,112.3,112.27,112.27,930800000.0
2007-12-18 16:31:00,112.27,112.28,112.26,112.26,694800000.0
2007-12-18 16:32:00,112.26,112.26,112.205,112.26,1036499993.0
2007-12-18 16:33:00,112.26,112.27,112.21,112.21,543500000.0
2007-12-18 16:34:00,112.21,112.22,112.19,112.22,585599999.0
2007-12-18 16:35:00,112.22,112.23,112.19,112.19,416800000.0
2007-12-18 16:36:00,112.19,112.19,112.17,112.17,532800000.0
2007-12-18 16:37:00,112.17,112.18,112.13,112.14,785199998.0
2007-12-18 16:38:00,112.14,112.16,112.11,112.15,1007899998.0
2007-12-18 16:39:00,112.14,112.19,112.135,112.17,615900000.0
2007-12-18 16:40:00,112.18,112.18,112.14,112.15,574400000.0
2007-12-18 16:41:00,112.15,112.15,112.05,112.06,809600000.0
2007-12-18 16:42:00,112.05,112.06,112.02,112.03,696799999.0
2007-12-18 16:43:00,112.03,112.06,112.02,112.04,889300000.0
2007-12-18 16:44:00,112.04,112.08,112.02,112.08,904300005.0
2007-12-18 16:45:00,112.08,112.08,112.04,112.04,554600000.0
2007-12-18 16:46:00,112.05,112.13,112.03,112.12,560400000.0
2007-12-18 16:47:00,112.14,112.21,112.14,112.17,769599999.0
2007-12-18 16:48:00,112.17,112.21,112.16,112.2,477600000.0
2007-12-18 16:49:00,112.21,112.24,112.19,112.21,455000000.0
2007-12-18 16:50:00,112.21,112.22,112.175,112.21,705600000.0
2007-12-18 16:51:00,112.22,112.25,112.21,112.24,857500000.0
2007-12-18 16:52:00,112.24,112.26,112.23,112.25,881600000.0
2007-12-18 16:53:00,112.25,112.27,112.2,112.21,617200000.0
2007-12-18 16:54:00,112.21,112.28,112.21,112.28,594700000.0
2007-12-18 16:55:00,112.28,112.29,112.26,112.26,376800000.0
2007-12-18 16:56:00,112.26,112.27,112.23,112.27,420000000.0
2007-12-18 16:57:00,112.27,112.27,112.23,112.26,706100000.0
2007-12-18 16:58:00,112.25,112.32,112.25,112.31,941199999.0
2007-12-18 16:59:00,112.3,112.46,112.3,112.45,807900000.0
2007-12-18 17:00:00,112.45,112.45,112.36,112.4,974400000.0
2007-12-18 17:01:00,112.4,112.4,112.36,112.37,782399999.0
2007-12-18 17:02:00,112.37,112.39,112.35,112.37,1060399997.0
2007-12-18 17:03:00,112.37,112.41,112.36,112.4,452800000.0
2007-12-18 17:04:00,112.4,112.43,112.39,112.4,326800000.0
2007-12-18 17:05:00,112.4,112.43,112.39,112.41,700700000.0
2007-12-18 17:06:00,112.41,112.41,112.35,112.36,902300000.0
2007-12-18 17:07:00,112.36,112.38,112.35,112.35,530199999.0
2007-12-18 17:08:00,112.35,112.35,112.29,112.33,791200000.0
2007-12-18 17:09:00,112.33,112.34,112.305,112.31,592599999.0
2007-12-18 17:10:00,112.31,112.32,112.29,112.31,413499993.0
2007-12-18 17:11:00,112.32,112.33,112.24,112.27,881799990.0
2007-12-18 17:12:00,112.27,112.3,112.24,112.3,796000000.0
2007-12-18 17:13:00,112.29,112.35,112.255,112.26,1134999996.0
2007-12-18 17:14:00,112.26,112.27,112.24,112.24,596800000.0
2007-12-18 17:15:00,112.24,112.24,112.19,112.2,551200000.0
2007-12-18 17:16:00,112.2,112.21,112.16,112.18,733799998.0
2007-12-18 17:17:00,112.18,112.23,112.14,112.14,872699994.0
2007-12-18 17:18:00,112.16,112.19,112.15,112.19,536999999.0
2007-12-18 17:19:00,112.19,112.2,112.17,112.17,452000000.0
2007-12-18 17:20:00,112.17,112.19,112.16,112.19,442400000.0
2007-12-18 17:21:00,112.19,112.22,112.18,112.19,525100000.0
2007-12-18 17:22:00,112.2,112.21,112.19,112.21,219100000.0
2007-12-18 17:23:00,112.2,112.21,112.19,112.21,420600000.0
2007-12-18 17:24:00,112.22,112.24,112.22,112.23,517699999.0
2007-12-18 17:25:00,112.23,112.25,112.21,112.22,932299994.0
2007-12-18 17:26:00,112.23,112.25,112.22,112.24,765399998.0
2007-12-18 17:27:00,112.24,112.25,112.23,112.23,636000000.0
2007-12-18 17:28:00,112.23,112.25,112.18,112.18,606000000.0
2007-12-18 17:29:00,112.18,112.2,112.14,112.16,602299997.0
2007-12-18 17:30:00,112.16,112.22,112.16,112.22,570400000.0
2007-12-18 17:31:00,112.22,112.26,112.21,112.24,498599996.0
2007-12-18 17:32:00,112.24,112.27,112.22,112.24,460800000.0
2007-12-18 17:33:00,112.24,112.25,112.22,112.24,797600000.0
2007-12-18 17:34:00,112.24,112.26,112.23,112.24,657599997.0
2007-12-18 17:35:00,112.24,112.24,112.22,112.23,596799997.0
2007-12-18 17:36:00,112.23,112.24,112.21,112.23,707399997.0
2007-12-18 17:37:00,112.22,112.23,112.18,112.19,1604899991.0
2007-12-18 17:38:00,112.18,112.2,112.15,112.16,1010800000.0
2007-12-18 17:39:00,112.16,112.19,112.13,112.16,872299997.0
2007-12-18 17:40:00,112.15,112.16,112.13,112.14,472700000.0
2007-12-18 17:41:00,112.16,112.16,112.13,112.13,625099999.0
2007-12-18 17:42:00,112.14,112.16,112.13,112.13,580299998.0
2007-12-18 17:43:00,112.14,112.14,112.1,112.1,369300001.0
2007-12-18 17:44:00,112.1,112.1,112.04,112.05,499200000.0
2007-12-18 17:45:00,112.05,112.05,112.0,112.01,552000000.0
2007-12-18 17:46:00,112.01,112.01,111.96,111.97,941099999.0
2007-12-18 17:47:00,111.97,112.02,111.97,112.0,749699999.0
2007-12-18 17:48:00,112.0,112.04,112.0,112.02,532000000.0
2007-12-18 17:49:00,112.02,112.04,112.01,112.04,797200000.0
2007-12-18 17:50:00,112.04,112.04,112.02,112.03,273600000.0
2007-12-18 17:51:00,112.03,112.03,111.89,111.9,1122599996.0
2007-12-18 17:52:00,111.9,111.99,111.9,111.97,852000000.0
2007-12-18 17:53:00,111.97,111.98,111.94,111.98,755199999.0
2007-12-18 17:54:00,111.98,112.01,111.96,112.0,1485999978.0
2007-12-18 17:55:00,112.005,112.03,111.99,112.0,602099995.0
2007-12-18 17:56:00,112.0,112.02,111.99,112.02,399200000.0
2007-12-18 17:57:00,112.02,112.03,112.0,112.03,550500001.0
2007-12-18 17:58:00,112.03,112.05,111.98,112.01,775500000.0
2007-12-18 17:59:00,112.01,112.03,111.93,111.98,1355200000.0
2007-12-18 18:00:00,111.98,112.04,111.98,112.04,781000000.0
2007-12-18 18:01:00,112.04,112.04,112.0,112.03,960000000.0
2007-12-18 18:02:00,112.03,112.04,112.01,112.02,777600000.0
2007-12-18 18:03:00,112.02,112.07,112.01,112.03,992800000.0
2007-12-18 18:04:00,112.03,112.07,112.01,112.07,825199999.0
2007-12-18 18:05:00,112.08,112.08,112.05,112.07,339399998.0
2007-12-18 18:06:00,112.07,112.08,112.06,112.075,547499998.0
2007-12-18 18:07:00,112.07,112.11,112.07,112.09,703200000.0
2007-12-18 18:08:00,112.09,112.09,112.07,112.07,186400000.0
2007-12-18 18:09:00,112.07,112.07,112.03,112.035,584299998.0
2007-12-18 18:10:00,112.035,112.035,111.96,111.96,874699991.0
2007-12-18 18:11:00,111.96,111.965,111.92,111.94,729599998.0
2007-12-18 18:12:00,111.94,111.97,111.92,111.95,852799997.0
2007-12-18 18:13:00,111.95,111.98,111.94,111.98,712100000.0
2007-12-18 18:14:00,111.98,111.995,111.94,111.94,992199994.0
2007-12-18 18:15:00,111.94,111.97,111.92,111.93,587199998.0
2007-12-18 18:16:00,111.93,111.94,111.91,111.93,452799997.0
2007-12-18 18:17:00,111.93,111.93,111.79,111.79,1006399989.0
2007-12-18 18:18:00,111.79,111.85,111.79,111.84,669499997.0
2007-12-18 18:19:00,111.84,111.89,111.84,111.86,536800000.0
2007-12-18 18:20:00,111.855,111.91,111.85,111.91,1253299985.0
2007-12-18 18:21:00,111.91,111.97,111.91,111.93,853299990.0
2007-12-18 18:22:00,111.93,111.99,111.92,111.99,601899995.0
2007-12-18 18:23:00,111.98,111.99,111.96,111.97,574199999.0
2007-12-18 18:24:00,111.97,112.03,111.96,111.96,724399997.0
2007-12-18 18:25:00,111.97,111.98,111.95,111.98,456299998.0
2007-12-18 18:26:00,111.98,112.01,111.97,111.98,336599999.0
2007-12-18 18:27:00,111.98,112.04,111.98,112.04,679899997.0
2007-12-18 18:28:00,112.04,112.05,112.0,112.01,242400000.0
2007-12-18 18:29:00,112.01,112.01,111.975,111.98,375900000.0
2007-12-18 18:30:00,111.98,112.0,111.94,111.98,464800000.0
2007-12-18 18:31:00,111.98,111.99,111.95,111.98,782900005.0
2007-12-18 18:32:00,111.97,111.99,111.95,111.96,328500000.0
2007-12-18 18:33:00,111.96,112.02,111.96,112.02,513800000.0
2007-12-18 18:34:00,112.02,112.02,111.98,111.98,389600000.0
2007-12-18 18:35:00,111.98,112.0,111.98,111.99,343200000.0
2007-12-18 18:36:00,111.99,112.03,111.98,112.02,353600000.0
2007-12-18 18:37:00,112.02,112.13,112.02,112.13,455000000.0
2007-12-18 18:38:00,112.13,112.15,112.08,112.11,356400000.0
2007-12-18 18:39:00,112.11,112.16,112.09,112.16,284000000.0
2007-12-18 18:40:00,112.16,112.2,112.15,112.16,479899997.0
2007-12-18 18:41:00,112.17,112.17,112.12,112.15,479100000.0
2007-12-18 18:42:00,112.15,112.17,112.11,112.12,353600000.0
2007-12-18 18:43:00,112.12,112.12,112.07,112.09,565799999.0
2007-12-18 18:44:00,112.07,112.1,112.06,112.07,610600000.0
2007-12-18 18:45:00,112.07,112.08,112.04,112.06,418400000.0
2007-12-18 18:46:00,112.06,112.06,112.03,112.03,644800000.0
2007-12-18 18:47:00,112.04,112.08,112.04,112.08,654600000.0
2007-12-18 18:48:00,112.08,112.09,112.05,112.08,768800000.0
2007-12-18 18:49:00,112.07,112.08,111.99,111.995,1145000003.0
2007-12-18 18:50:00,111.995,112.03,111.99,112.02,882999996.0
2007-12-18 18:51:00,112.015,112.05,112.01,112.05,1096500007.0
2007-12-18 18:52:00,112.05,112.07,112.03,112.05,1062200007.0
2007-12-18 18:53:00,112.06,112.07,112.03,112.06,532799998.0
2007-12-18 18:54:00,112.06,112.08,112.02,112.03,958400003.0
2007-12-18 18:55:00,112.03,112.06,112.0,112.04,713400000.0
2007-12-18 18:56:00,112.035,112.07,112.03,112.065,1415800001.0
2007-12-18 18:57:00,112.07,112.07,112.01,112.015,1345600002.0
2007-12-18 18:58:00,112.01,112.03,111.99,112.01,1361900004.0
2007-12-18 18:59:00,112.01,112.015,111.96,111.97,1832600006.0
2007-12-18 19:00:00,111.965,111.99,111.96,111.99,1261800000.0
2007-12-18 19:01:00,111.99,112.04,111.97,112.03,1218199998.0
2007-12-18 19:02:00,112.03,112.04,112.01,112.02,851499995.0
2007-12-18 19:03:00,112.03,112.06,112.03,112.06,723500000.0
2007-12-18 19:04:00,112.06,112.06,112.04,112.04,216000000.0
2007-12-18 19:05:00,112.04,112.05,112.02,112.04,511700000.0
2007-12-18 19:06:00,112.04,112.04,112.03,112.04,143200000.0
2007-12-18 19:07:00,112.04,112.04,112.01,112.03,506400000.0
2007-12-18 19:08:00,112.03,112.08,112.03,112.08,424400000.0
2007-12-18 19:09:00,112.08,112.09,112.04,112.07,653599999.0
2007-12-18 19:10:00,112.07,112.09,112.06,112.07,821800001.0
2007-12-18 19:11:00,112.07,112.09,112.06,112.07,1021000003.0
2007-12-18 19:12:00,112.075,112.08,112.05,112.05,719900000.0
2007-12-18 19:13:00,112.05,112.08,112.04,112.06,645000000.0
2007-12-18 19:14:00,112.05,112.07,112.01,112.02,1129600001.0
2007-12-18 19:15:00,112.02,112.04,112.0,112.02,634400000.0
2007-12-18 19:16:00,112.02,112.06,112.01,112.02,502500001.0
2007-12-18 19:17:00,112.01,112.05,112.01,112.025,834900000.0
2007-12-18 19:18:00,112.03,112.05,112.02,112.05,675900000.0
2007-12-18 19:19:00,112.05,112.06,112.04,112.06,451600000.0
2007-12-18 19:20:00,112.06,112.065,112.05,112.06,506999993.0
2007-12-18 19:21:00,112.06,112.09,112.05,112.08,868299997.0
2007-12-18 19:22:00,112.08,112.115,112.06,112.075,632100000.0
2007-12-18 19:23:00,112.08,112.14,112.06,112.14,867199999.0
2007-12-18 19:24:00,112.14,112.16,112.09,112.16,505600000.0
2007-12-18 19:25:00,112.16,112.18,112.15,112.175,479099998.0
2007-12-18 19:26:00,112.175,112.19,112.16,112.165,543200000.0
2007-12-18 19:27:00,112.165,112.18,112.13,112.17,683299996.0
2007-12-18 19:28:00,112.17,112.19,112.13,112.15,429700000.0
2007-12-18 19:29:00,112.14,112.16,112.13,112.15,731600000.0
2007-12-18 19:30:00,112.135,112.19,112.13,112.16,522399998.0
2007-12-18 19:31:00,112.16,112.17,112.15,112.16,452800000.0
2007-12-18 19:32:00,112.16,112.16,112.14,112.16,234900000.0
2007-12-18 19:33:00,112.16,112.17,112.14,112.17,524899999.0
2007-12-18 19:34:00,112.16,112.17,112.13,112.14,634000000.0
2007-12-18 19:35:00,112.13,112.14,112.11,112.12,451299996.0
2007-12-18 19:36:00,112.12,112.13,112.12,112.13,95200000.0
2007-12-18 19:37:00,112.13,112.13,112.11,112.12,144800000.0
2007-12-18 19:38:00,112.12,112.13,112.1,112.11,427300001.0
2007-12-18 19:39:00,112.11,112.135,112.1,112.13,791999999.0
2007-12-18 19:40:00,112.14,112.18,112.14,112.18,230400000.0
2007-12-18 19:41:00,112.18,112.18,112.165,112.165,51200000.0
2007-12-18 19:42:00,112.18,112.18,112.16,112.18,249600000.0
2007-12-18 19:43:00,112.18,112.19,112.17,112.19,218400000.0
2007-12-18 19:44:00,112.19,112.19,112.17,112.17,62500000.0
2007-12-18 19:45:00,112.175,112.2,112.175,112.185,694899990.0
2007-12-18 19:46:00,112.185,112.215,112.185,112.21,534899998.0
2007-12-18 19:47:00,112.21,112.23,112.2,112.22,330200000.0
2007-12-18 19:48:00,112.22,112.26,112.22,112.25,268000000.0
2007-12-18 19:49:00,112.24,112.255,112.22,112.25,309200000.0
2007-12-18 19:50:00,112.24,112.32,112.23,112.31,885800001.0
2007-12-18 19:51:00,112.3,112.32,112.29,112.3,735999991.0
2007-12-18 19:52:00,112.3,112.305,112.27,112.27,779200000.0
2007-12-18 19:53:00,112.27,112.3,112.27,112.3,269600000.0
2007-12-18 19:54:00,112.3,112.31,112.3,112.3,76800000.0
2007-12-18 19:55:00,112.3,112.32,112.29,112.32,224000004.0
2007-12-18 19:56:00,112.32,112.32,112.31,112.32,43200000.0
2007-12-18 19:57:00,112.31,112.32,112.3,112.32,245600000.0
2007-12-18 19:58:00,112.32,112.33,112.28,112.28,465799998.0
2007-12-18 19:59:00,112.27,112.28,112.24,112.28,1026000000.0
2007-12-18 20:00:00,112.28,112.31,112.26,112.27,523199999.0
2007-12-18 20:01:00,112.27,112.27,112.25,112.26,327799997.0
2007-12-18 20:02:00,112.26,112.28,112.26,112.27,105600000.0
2007-12-18 20:03:00,112.27,112.28,112.26,112.27,164000000.0
2007-12-18 20:04:00,112.27,112.32,112.26,112.32,658499999.0
2007-12-18 20:05:00,112.32,112.32,112.31,112.31,151200000.0
2007-12-18 20:06:00,112.31,112.33,112.31,112.32,180800000.0
2007-12-18 20:07:00,112.32,112.33,112.32,112.33,264800003.0
2007-12-18 20:08:00,112.33,112.33,112.32,112.32,57600000.0
2007-12-18 20:09:00,112.32,112.33,112.31,112.33,137600000.0
2007-12-18 20:10:00,112.33,112.33,112.28,112.32,421699995.0
2007-12-18 20:11:00,112.32,112.34,112.3,112.3,354400000.0
2007-12-18 20:12:00,112.3,112.34,112.3,112.33,371200000.0
2007-12-18 20:13:00,112.34,112.34,112.34,112.34,67800000.0
2007-12-18 20:14:00,112.34,112.35,112.34,112.34,53600000.0
2007-12-18 20:15:00,112.34,112.35,112.34,112.34,124800000.0
2007-12-18 20:16:00,112.34,112.36,112.31,112.34,490000000.0
2007-12-18 20:17:00,112.34,112.36,112.33,112.35,206399999.0
2007-12-18 20:18:00,112.35,112.37,112.33,112.33,215100000.0
2007-12-18 20:19:00,112.34,112.34,112.33,112.34,102400000.0
2007-12-18 20:20:00,112.34,112.44,112.34,112.44,301600000.0
2007-12-18 20:21:00,112.44,112.46,112.42,112.42,332800000.0
2007-12-18 20:22:00,112.42,112.42,112.4,112.41,183700000.0
2007-12-18 20:23:00,112.4,112.44,112.4,112.44,539999991.0
2007-12-18 20:24:00,112.44,112.45,112.42,112.44,338799997.0
2007-12-18 20:25:00,112.44,112.52,112.43,112.52,277600000.0
2007-12-18 20:26:00,112.52,112.54,112.51,112.51,278400000.0
2007-12-18 20:27:00,112.52,112.55,112.5,112.51,188800000.0
2007-12-18 20:28:00,112.51,112.52,112.5,112.52,257600000.0
2007-12-18 20:29:00,112.52,112.53,112.45,112.46,395999999.0
2007-12-18 20:30:00,112.47,112.51,112.46,112.47,243999998.0
2007-12-18 20:31:00,112.47,112.47,112.45,112.45,282399996.0
2007-12-18 20:32:00,112.45,112.53,112.45,112.52,720699998.0
2007-12-18 20:33:00,112.53,112.53,112.47,112.49,576699997.0
2007-12-18 20:34:00,112.49,112.56,112.49,112.53,597900000.0
2007-12-18 20:35:00,112.54,112.57,112.525,112.565,385500000.0
2007-12-18 20:36:00,112.565,112.57,112.535,112.545,155000000.0
2007-12-18 20:37:00,112.54,112.575,112.535,112.55,269100000.0
2007-12-18 20:38:00,112.545,112.575,112.545,112.545,341200000.0
2007-12-18 20:39:00,112.545,112.555,112.54,112.54,57600000.0
2007-12-18 20:40:00,112.545,112.555,112.52,112.525,146800000.0
2007-12-18 20:41:00,112.525,112.555,112.525,112.55,211800000.0
2007-12-18 20:42:00,112.545,112.555,112.525,112.525,115600000.0
2007-12-18 20:43:00,112.53,112.53,112.495,112.5,94600000.0
2007-12-18 20:44:00,112.5,112.5,112.465,112.475,116000000.0
2007-12-18 20:45:00,112.475,112.475,112.43,112.445,164300000.0
2007-12-18 20:46:00,112.44,112.465,112.44,112.455,122100000.0
2007-12-18 20:47:00,112.455,112.46,112.445,112.46,150400000.0
2007-12-18 20:48:00,112.46,112.48,112.45,112.455,206400000.0
2007-12-18 20:49:00,112.455,112.465,112.455,112.465,94400000.0
2007-12-18 20:50:00,112.465,112.48,112.465,112.475,43200000.0
2007-12-18 20:51:00,112.475,112.48,112.465,112.47,108000000.0
2007-12-18 20:52:00,112.47,112.49,112.47,112.485,30000000.0
2007-12-18 20:53:00,112.48,112.5,112.48,112.5,23900000.0
2007-12-18 20:54:00,112.5,112.5,112.475,112.485,71400000.0
2007-12-18 20:55:00,112.485,112.51,112.485,112.505,58200000.0
2007-12-18 20:56:00,112.505,112.525,112.49,112.515,61000000.0
2007-12-18 20:57:00,112.515,112.515,112.475,112.495,127500000.0
2007-12-18 20:58:00,112.495,112.5,112.485,112.485,88700000.0
2007-12-18 20:59:00,112.485,112.535,112.485,112.495,68500000.0
2007-12-18 21:00:00,112.495,112.5,112.465,112.5,234500000.0
2007-12-18 21:01:00,112.5,112.555,112.495,112.54,228500000.0
2007-12-18 21:02:00,112.525,112.525,112.49,112.525,330600001.0
2007-12-18 21:03:00,112.525,112.525,112.495,112.51,76299999.0
2007-12-18 21:04:00,112.515,112.535,112.51,112.51,69600000.0
2007-12-18 21:05:00,112.515,112.515,112.46,112.475,128000000.0
2007-12-18 21:06:00,112.48,112.49,112.465,112.49,107100001.0
2007-12-18 21:07:00,112.49,112.495,112.445,112.485,269500000.0
2007-12-18 21:08:00,112.49,112.52,112.485,112.51,36700000.0
2007-12-18 21:09:00,112.505,112.595,112.505,112.585,169600000.0
2007-12-18 21:10:00,112.585,112.585,112.54,112.555,263700000.0
2007-12-18 21:11:00,112.555,112.575,112.555,112.565,124700000.0
2007-12-18 21:12:00,112.555,112.58,112.555,112.57,65200000.0
2007-12-18 21:13:00,112.57,112.585,112.565,112.58,32800000.0
2007-12-18 21:14:00,112.58,112.58,112.53,112.575,201199999.0
2007-12-18 21:15:00,112.575,112.575,112.555,112.555,96200000.0
2007-12-18 21:16:00,112.545,112.545,112.515,112.535,161900000.0
2007-12-18 21:17:00,112.535,112.545,112.51,112.515,158100000.0
2007-12-18 21:18:00,112.515,112.595,112.495,112.55,731499999.0
2007-12-18 21:19:00,112.55,112.56,112.525,112.56,245200000.0
2007-12-18 21:20:00,112.56,112.57,112.545,112.55,409799996.0
2007-12-18 21:21:00,112.55,112.63,112.545,112.62,908899997.0
2007-12-18 21:22:00,112.62,112.63,112.555,112.555,522299994.0
2007-12-18 21:23:00,112.575,112.59,112.555,112.57,436899998.0
2007-12-18 21:24:00,112.565,112.57,112.535,112.55,145400000.0
2007-12-18 21:25:00,112.555,112.57,112.55,112.565,64800000.0
2007-12-18 21:26:00,112.565,112.59,112.55,112.575,173800000.0
2007-12-18 21:27:00,112.585,112.6,112.565,112.6,79100000.0
2007-12-18 21:28:00,112.6,112.61,112.59,112.61,385999995.0
2007-12-18 21:29:00,112.6,112.65,112.59,112.64,416299998.0
2007-12-18 21:30:00,112.64,112.65,112.63,112.64,439999997.0
2007-12-18 21:31:00,112.64,112.66,112.62,112.66,872200000.0
2007-12-18 21:32:00,112.65,112.775,112.65,112.705,1070699997.0
2007-12-18 21:33:00,112.705,112.71,112.68,112.7,382100000.0
2007-12-18 21:34:00,112.7,112.7,112.67,112.695,517600000.0
2007-12-18 21:35:00,112.7,112.72,112.695,112.71,611300001.0
2007-12-18 21:36:00,112.71,112.72,112.69,112.69,453500001.0
2007-12-18 21:37:00,112.7,112.71,112.67,112.69,422400000.0
2007-12-18 21:38:00,112.685,112.69,112.67,112.67,758600002.0
2007-12-18 21:39:00,112.67,112.67,112.65,112.66,713600000.0
2007-12-18 21:40:00,112.66,112.67,112.65,112.665,334799999.0
2007-12-18 21:41:00,112.665,112.68,112.65,112.66,303599999.0
2007-12-18 21:42:00,112.66,112.68,112.655,112.66,137799999.0
2007-12-18 21:43:00,112.655,112.68,112.65,112.67,535499998.0
2007-12-18 21:44:00,112.67,112.69,112.66,112.67,277900000.0
2007-12-18 21:45:00,112.67,112.67,112.65,112.65,112000000.0
2007-12-18 21:46:00,112.65,112.65,112.64,112.64,324600001.0
2007-12-18 21:47:00,112.64,112.68,112.63,112.67,678200001.0
2007-12-18 21:48:00,112.68,112.75,112.67,112.73,486900000.0
2007-12-18 21:49:00,112.73,112.73,112.69,112.71,373100000.0
2007-12-18 21:50:00,112.7,112.75,112.7,112.75,455799999.0
2007-12-18 21:51:00,112.75,112.75,112.73,112.74,297600000.0
2007-12-18 21:52:00,112.73,112.77,112.73,112.74,507200000.0
2007-12-18 21:53:00,112.74,112.77,112.73,112.74,564300003.0
2007-12-18 21:54:00,112.74,112.76,112.71,112.76,934999997.0
2007-12-18 21:55:00,112.755,112.78,112.73,112.77,1093599993.0
2007-12-18 21:56:00,112.78,112.81,112.78,112.79,300000000.0
2007-12-18 21:57:00,112.79,112.79,112.74,112.75,210000000.0
2007-12-18 21:58:00,112.75,112.75,112.715,112.715,713000000.0
2007-12-18 21:59:00,112.72,112.75,112.69,112.69,698400000.0
2007-12-18 22:00:00,112.69,112.72,112.68,112.685,491599996.0
2007-12-18 22:01:00,112.685,112.71,112.68,112.7,691899997.0
2007-12-18 22:02:00,112.7,112.7,112.68,112.69,403200001.0
2007-12-18 22:03:00,112.69,112.71,112.69,112.71,276299998.0
2007-12-18 22:04:00,112.71,112.71,112.67,112.7,596799996.0
2007-12-18 22:05:00,112.7,112.72,112.7,112.72,383999997.0
2007-12-18 22:06:00,112.72,112.73,112.71,112.72,473299997.0
2007-12-18 22:07:00,112.72,112.72,112.71,112.71,28800000.0
2007-12-18 22:08:00,112.695,112.72,112.695,112.71,387799995.0
2007-12-18 22:09:00,112.72,112.72,112.69,112.69,566599997.0
2007-12-18 22:10:00,112.69,112.72,112.69,112.71,105600000.0
2007-12-18 22:11:00,112.72,112.72,112.71,112.72,103600000.0
2007-12-18 22:12:00,112.72,112.73,112.69,112.69,449999997.0
2007-12-18 22:13:00,112.69,112.7,112.68,112.69,309599999.0
2007-12-18 22:14:00,112.68,112.7,112.68,112.7,246899995.0
2007-12-18 22:15:00,112.69,112.72,112.68,112.72,405999999.0
2007-12-18 22:16:00,112.71,112.73,112.71,112.71,153600000.0
2007-12-18 22:17:00,112.71,112.72,112.68,112.72,216699997.0
2007-12-18 22:18:00,112.72,112.75,112.71,112.725,726899988.0
2007-12-18 22:19:00,112.73,112.73,112.71,112.72,354699999.0
2007-12-18 22:20:00,112.72,112.74,112.71,112.74,327000000.0
2007-12-18 22:21:00,112.74,112.74,112.72,112.73,315200000.0
2007-12-18 22:22:00,112.73,112.75,112.7,112.7,463199998.0
2007-12-18 22:23:00,112.7,112.72,112.7,112.71,335700000.0
2007-12-18 22:24:00,112.71,112.71,112.7,112.7,258399998.0
2007-12-18 22:25:00,112.7,112.72,112.7,112.71,272800000.0
2007-12-18 22:26:00,112.71,112.72,112.67,112.7,747699995.0
2007-12-18 22:27:00,112.7,112.72,112.69,112.695,839199999.0
2007-12-18 22:28:00,112.69,112.73,112.68,112.73,369200002.0
2007-12-18 22:29:00,112.725,112.74,112.705,112.725,828499995.0
2007-12-18 22:30:00,112.725,112.75,112.72,112.74,546700006.0
2007-12-18 22:31:00,112.73,112.75,112.73,112.735,1008300004.0
2007-12-18 22:32:00,112.74,112.76,112.74,112.745,298600000.0
2007-12-18 22:33:00,112.745,112.76,112.67,112.69,1288400003.0
2007-12-18 22:34:00,112.69,112.72,112.68,112.72,538100000.0
2007-12-18 22:35:00,112.72,112.72,112.71,112.72,429999999.0
2007-12-18 22:36:00,112.72,112.73,112.7,112.71,580400001.0
2007-12-18 22:37:00,112.71,112.77,112.71,112.74,1143400001.0
2007-12-18 22:38:00,112.75,112.79,112.74,112.77,1048700004.0
2007-12-18 22:39:00,112.77,112.78,112.75,112.76,573100000.0
2007-12-18 22:40:00,112.765,112.8,112.76,112.78,623099997.0
2007-12-18 22:41:00,112.77,112.8,112.77,112.79,505599999.0
2007-12-18 22:42:00,112.79,112.805,112.755,112.78,899799997.0
2007-12-18 22:43:00,112.77,112.77,112.75,112.76,962200001.0
2007-12-18 22:44:00,112.76,112.77,112.76,112.76,469400000.0
2007-12-18 22:45:00,112.76,112.77,112.75,112.77,172000000.0
2007-12-18 22:46:00,112.77,112.8,112.755,112.77,430100000.0
2007-12-18 22:47:00,112.77,112.78,112.76,112.77,305600000.0
2007-12-18 22:48:00,112.77,112.78,112.75,112.77,843999994.0
2007-12-18 22:49:00,112.77,112.81,112.77,112.81,763699994.0
2007-12-18 22:50:00,112.81,112.81,112.765,112.77,900000000.0
2007-12-18 22:51:00,112.77,112.78,112.75,112.77,689199999.0
2007-12-18 22:52:00,112.77,112.78,112.76,112.77,259199996.0
2007-12-18 22:53:00,112.77,112.78,112.76,112.76,496299993.0
2007-12-18 22:54:00,112.76,112.77,112.75,112.76,573800009.0
2007-12-18 22:55:00,112.76,112.76,112.75,112.755,305200004.0
2007-12-18 22:56:00,112.755,112.78,112.74,112.76,563499998.0
2007-12-18 22:57:00,112.76,112.76,112.74,112.74,401700004.0
2007-12-18 22:58:00,112.74,112.77,112.74,112.76,721000005.0
2007-12-18 22:59:00,112.76,112.765,112.75,112.75,537400000.0
2007-12-18 23:00:00,112.75,112.77,112.75,112.76,203200000.0
2007-12-18 23:01:00,112.76,112.78,112.76,112.78,249600000.0
2007-12-18 23:02:00,112.78,112.79,112.78,112.79,229700000.0
2007-12-18 23:03:00,112.79,112.85,112.785,112.85,371600000.0
2007-12-18 23:04:00,112.85,112.89,112.84,112.89,516900000.0
2007-12-18 23:05:00,112.89,112.9,112.88,112.88,260000000.0
2007-12-18 23:06:00,112.88,112.88,112.83,112.855,453600000.0
2007-12-18 23:07:00,112.855,112.86,112.81,112.815,216000000.0
2007-12-18 23:08:00,112.815,112.83,112.81,112.81,382400000.0
2007-12-18 23:09:00,112.81,112.83,112.78,112.78,393600000.0
2007-12-18 23:10:00,112.78,112.79,112.77,112.79,184800000.0
2007-12-18 23:11:00,112.79,112.79,112.76,112.79,368500000.0
2007-12-18 23:12:00,112.79,112.8,112.78,112.79,259700000.0
2007-12-18 23:13:00,112.78,112.8,112.75,112.76,417699998.0
2007-12-18 23:14:00,112.76,112.77,112.75,112.75,280800000.0
2007-12-18 23:15:00,112.75,112.77,112.75,112.77,244200000.0
2007-12-18 23:16:00,112.77,112.78,112.74,112.76,317300002.0
2007-12-18 23:17:00,112.75,112.75,112.72,112.74,184100000.0
2007-12-18 23:18:00,112.72,112.74,112.72,112.74,230700000.0
2007-12-18 23:19:00,112.74,112.74,112.72,112.72,93600000.0
2007-12-18 23:20:00,112.72,112.72,112.695,112.7,125700000.0
2007-12-18 23:21:00,112.7,112.72,112.69,112.72,143800000.0
2007-12-18 23:22:00,112.72,112.735,112.69,112.73,421600000.0
2007-12-18 23:23:00,112.73,112.74,112.72,112.72,560000000.0
2007-12-18 23:24:00,112.72,112.72,112.695,112.72,399400000.0
2007-12-18 23:25:00,112.72,112.74,112.715,112.72,318700000.0
2007-12-18 23:26:00,112.72,112.73,112.715,112.73,84800000.0
2007-12-18 23:27:00,112.73,112.76,112.72,112.76,664000000.0
2007-12-18 23:28:00,112.76,112.77,112.72,112.73,587000000.0
2007-12-18 23:29:00,112.73,112.74,112.72,112.73,765999999.0
2007-12-18 23:30:00,112.73,112.735,112.72,112.72,419200001.0
2007-12-18 23:31:00,112.72,112.73,112.71,112.73,259899999.0
2007-12-18 23:32:00,112.73,112.73,112.71,112.73,341000000.0
2007-12-18 23:33:00,112.73,112.73,112.7,112.71,336800000.0
2007-12-18 23:34:00,112.71,112.72,112.67,112.68,357600000.0
2007-12-18 23:35:00,112.68,112.72,112.68,112.72,456499999.0
2007-12-18 23:36:00,112.72,112.72,112.7,112.72,470400000.0
2007-12-18 23:37:00,112.71,112.74,112.705,112.73,132500000.0
2007-12-18 23:38:00,112.73,112.73,112.72,112.72,104000000.0
2007-12-18 23:39:00,112.72,112.74,112.72,112.72,123200000.0
2007-12-18 23:40:00,112.72,112.75,112.72,112.75,33600000.0
2007-12-18 23:41:00,112.75,112.76,112.715,112.73,209899999.0
2007-12-18 23:42:00,112.73,112.74,112.72,112.74,200200000.0
2007-12-18 23:43:00,112.73,112.76,112.73,112.76,193900000.0
2007-12-18 23:44:00,112.76,112.76,112.75,112.75,140000000.0
2007-12-18 23:45:00,112.75,112.77,112.72,112.75,352000000.0
2007-12-18 23:46:00,112.74,112.75,112.71,112.74,733899998.0
2007-12-18 23:47:00,112.75,112.77,112.73,112.74,383400000.0
2007-12-18 23:48:00,112.74,112.75,112.74,112.74,134400000.0
2007-12-18 23:49:00,112.74,112.76,112.73,112.74,202599999.0
2007-12-18 23:50:00,112.735,112.74,112.7,112.715,264400000.0
2007-12-18 23:51:00,112.71,112.72,112.71,112.72,51700000.0
2007-12-18 23:52:00,112.72,112.73,112.715,112.715,25600000.0
2007-12-18 23:53:00,112.72,112.73,112.7,112.72,129600000.0
2007-12-18 23:54:00,112.72,112.74,112.695,112.74,195200000.0
2007-12-18 23:55:00,112.74,112.75,112.73,112.75,43700000.0
2007-12-18 23:56:00,112.75,112.76,112.73,112.74,281700000.0
2007-12-18 23:57:00,112.76,112.78,112.735,112.75,172300000.0
2007-12-18 23:58:00,112.75,112.76,112.74,112.745,49600000.0
2007-12-18 23:59:00,112.74,112.74,112.68,112.68,31500000.0
2007-12-19 00:00:00,112.68,112.68,112.67,112.67,97600000.0
2007-12-19 00:01:00,112.67,112.68,112.67,112.68,24000000.0
2007-12-19 00:02:00,112.68,112.69,112.67,112.68,336000000.0
2007-12-19 00:03:00,112.68,112.73,112.68,112.73,254400000.0
2007-12-19 00:04:00,112.73,112.73,112.69,112.72,116000000.0
2007-12-19 00:05:00,112.73,112.74,112.73,112.74,46400000.0
2007-12-19 00:06:00,112.74,112.76,112.72,112.72,86400000.0
2007-12-19 00:07:00,112.72,112.73,112.695,112.695,71700000.0
2007-12-19 00:08:00,112.695,112.7,112.675,112.69,53200000.0
2007-12-19 00:09:00,112.6,112.6,112.6,112.6,238400000.0
2007-12-19 00:10:00,112.7,112.7,112.64,112.64,238400000.0
2007-12-19 00:11:00,112.64,112.67,112.62,112.66,194700000.0
2007-12-19 00:12:00,112.67,112.73,112.66,112.73,42900000.0
2007-12-19 00:13:00,112.73,112.73,112.7,112.73,77900000.0
2007-12-19 00:14:00,112.74,112.77,112.73,112.77,24000000.0
2007-12-19 00:15:00,112.72,112.74,112.68,112.74,67000000.0
2007-12-19 00:16:00,112.74,112.76,112.71,112.72,96400000.0
2007-12-19 00:17:00,112.72,112.73,112.71,112.71,31800000.0
2007-12-19 00:18:00,112.71,112.71,112.71,112.71,9000000.0
2007-12-19 00:19:00,112.71,112.73,112.7,112.73,52000000.0
2007-12-19 00:20:00,112.68,112.73,112.68,112.71,41700000.0
2007-12-19 00:21:00,112.71,112.71,112.64,112.64,30600000.0
2007-12-19 00:22:00,112.62,112.62,112.56,112.61,29300000.0
2007-12-19 00:23:00,112.61,112.61,112.58,112.58,157700000.0
2007-12-19 00:24:00,112.58,112.63,112.58,112.6,277200000.0
2007-12-19 00:25:00,112.61,112.64,112.61,112.61,108900000.0
2007-12-19 00:26:00,112.61,112.615,112.6,112.615,63200000.0
2007-12-19 00:27:00,112.615,112.63,112.61,112.61,37000000.0
2007-12-19 00:28:00,112.61,112.62,112.61,112.615,47900000.0
2007-12-19 00:29:00,112.615,112.615,112.575,112.58,147100000.0
2007-12-19 00:30:00,112.58,112.61,112.56,112.56,198400000.0
2007-12-19 00:31:00,112.6,112.6,112.58,112.58,96600000.0
2007-12-19 00:32:00,112.59,112.6,112.59,112.6,118400000.0
2007-12-19 00:33:00,112.6,112.6,112.6,112.6,60800000.0
2007-12-19 00:34:00,112.6,112.62,112.6,112.6,110200000.0
2007-12-19 00:35:00,112.6,112.61,112.59,112.61,321200000.0
2007-12-19 00:36:00,112.61,112.61,112.57,112.57,188000000.0
2007-12-19 00:37:00,112.57,112.59,112.57,112.58,120800000.0
2007-12-19 00:38:00,112.58,112.59,112.56,112.58,161200000.0
2007-12-19 00:39:00,112.58,112.59,112.57,112.57,134400000.0
2007-12-19 00:40:00,112.58,112.59,112.58,112.585,101200000.0
2007-12-19 00:41:00,112.58,112.6,112.58,112.59,47000000.0
2007-12-19 00:42:00,112.59,112.61,112.59,112.61,109000000.0
2007-12-19 00:43:00,112.62,112.62,112.55,112.57,185800000.0
2007-12-19 00:44:00,112.57,112.59,112.56,112.59,126100000.0
2007-12-19 00:45:00,112.58,112.58,112.55,112.56,163600000.0
2007-12-19 00:46:00,112.56,112.595,112.56,112.595,164500000.0
2007-12-19 00:47:00,112.595,112.665,112.59,112.6,226100000.0
2007-12-19 00:48:00,112.605,112.605,112.59,112.59,14200000.0
2007-12-19 00:49:00,112.59,112.65,112.59,112.65,106800000.0
2007-12-19 00:50:00,112.67,112.67,112.62,112.63,40200000.0
2007-12-19 00:51:00,112.63,112.64,112.62,112.63,70800000.0
2007-12-19 00:52:00,112.63,112.64,112.62,112.64,105700000.0
2007-12-19 00:53:00,112.64,112.64,112.62,112.62,108400000.0
2007-12-19 00:54:00,112.62,112.625,112.6,112.6,95200000.0
2007-12-19 00:55:00,112.57,112.595,112.57,112.595,30000000.0
2007-12-19 00:56:00,112.62,112.62,112.61,112.62,45600000.0
2007-12-19 00:57:00,112.56,112.595,112.56,112.595,45600000.0
2007-12-19 00:58:00,112.55,112.595,112.53,112.595,445600000.0
2007-12-19 00:59:00,112.595,112.625,112.595,112.6,132000000.0
2007-12-19 01:00:00,112.6,112.605,112.58,112.605,14900000.0
2007-12-19 01:01:00,112.605,112.605,112.605,112.605,7200000.0
2007-12-19 01:02:00,112.6,112.615,112.6,112.615,22100000.0
2007-12-19 01:03:00,112.615,112.63,112.61,112.63,101600000.0
2007-12-19 01:04:00,112.63,112.63,112.62,112.62,128400000.0
2007-12-19 01:05:00,112.62,112.64,112.62,112.64,8100000.0
2007-12-19 01:06:00,112.62,112.63,112.61,112.61,101600000.0
2007-12-19 01:07:00,112.61,112.62,112.59,112.6,54000000.0
2007-12-19 01:08:00,112.6,112.6,112.59,112.59,78800000.0
2007-12-19 01:09:00,112.59,112.6,112.59,112.6,27000000.0
2007-12-19 01:10:00,112.6,112.6,112.58,112.59,92300000.0
2007-12-19 01:11:00,112.59,112.59,112.57,112.57,55800000.0
2007-12-19 01:12:00,112.58,112.61,112.575,112.58,237100000.0
2007-12-19 01:13:00,112.58,112.59,112.57,112.58,151300000.0
2007-12-19 01:14:00,112.58,112.615,112.57,112.615,169700000.0
2007-12-19 01:15:00,112.615,112.62,112.61,112.62,37500000.0
2007-12-19 01:16:00,112.62,112.62,112.59,112.6,150300000.0
2007-12-19 01:17:00,112.6,112.6,112.59,112.6,154899997.0
2007-12-19 01:18:00,112.6,112.64,112.6,112.625,206100000.0
2007-12-19 01:19:00,112.625,112.625,112.61,112.61,86000000.0
2007-12-19 01:20:00,112.61,112.61,112.6,112.6,49200000.0
2007-12-19 01:21:00,112.6,112.6,112.6,112.6,4700000.0
2007-12-19 01:22:00,112.6,112.62,112.59,112.6,68099997.0
2007-12-19 01:23:00,112.61,112.62,112.6,112.6,43300000.0
2007-12-19 01:24:00,112.6,112.62,112.59,112.615,101299999.0
2007-12-19 01:25:00,112.615,112.62,112.61,112.62,79200000.0
2007-12-19 01:26:00,112.62,112.63,112.6,112.61,140200000.0
2007-12-19 01:27:00,112.62,112.63,112.62,112.63,77900000.0
2007-12-19 01:28:00,112.63,112.665,112.62,112.665,183900000.0
2007-12-19 01:29:00,112.665,112.725,112.63,112.63,546600000.0
2007-12-19 01:30:00,112.63,112.67,112.63,112.645,269700000.0
2007-12-19 01:31:00,112.645,112.645,112.62,112.62,141300000.0
2007-12-19 01:32:00,112.625,112.63,112.62,112.62,118500000.0
2007-12-19 01:33:00,112.62,112.62,112.6,112.6,90500000.0
2007-12-19 01:34:00,112.6,112.6,112.6,112.6,15600000.0
2007-12-19 01:35:00,112.6,112.6,112.6,112.6,19700000.0
2007-12-19 01:36:00,112.6,112.6,112.56,112.58,168900000.0
2007-12-19 01:37:00,112.57,112.59,112.57,112.58,170000000.0
2007-12-19 01:38:00,112.58,112.6,112.58,112.59,34500000.0
2007-12-19 01:39:00,112.59,112.6,112.59,112.59,89200000.0
2007-12-19 01:40:00,112.59,112.59,112.57,112.57,302299999.0
2007-12-19 01:41:00,112.57,112.59,112.55,112.56,383299994.0
2007-12-19 01:42:00,112.56,112.56,112.515,112.515,332900000.0
2007-12-19 01:43:00,112.515,112.53,112.49,112.5,425800000.0
2007-12-19 01:44:00,112.5,112.54,112.5,112.535,400200000.0
2007-12-19 01:45:00,112.54,112.55,112.51,112.535,251100000.0
2007-12-19 01:46:00,112.54,112.55,112.54,112.545,108000000.0
2007-12-19 01:47:00,112.545,112.57,112.54,112.55,204200000.0
2007-12-19 01:48:00,112.55,112.56,112.54,112.54,113400000.0
2007-12-19 01:49:00,112.54,112.54,112.53,112.53,147800000.0
2007-12-19 01:50:00,112.53,112.54,112.53,112.54,209599999.0
2007-12-19 01:51:00,112.55,112.58,112.54,112.555,304100000.0
2007-12-19 01:52:00,112.555,112.575,112.54,112.555,463400000.0
2007-12-19 01:53:00,112.555,112.575,112.545,112.575,576000000.0
2007-12-19 01:54:00,112.575,112.585,112.56,112.575,641400000.0
2007-12-19 01:55:00,112.575,112.615,112.56,112.61,271600000.0
2007-12-19 01:56:00,112.61,112.615,112.59,112.615,256200000.0
2007-12-19 01:57:00,112.61,112.655,112.6,112.615,563600000.0
2007-12-19 01:58:00,112.615,112.66,112.615,112.66,354100000.0
2007-12-19 01:59:00,112.66,112.68,112.66,112.68,356400000.0
2007-12-19 02:00:00,112.68,112.7,112.67,112.685,208300000.0
2007-12-19 02:01:00,112.685,112.685,112.65,112.66,406000000.0
2007-12-19 02:02:00,112.66,112.69,112.655,112.685,520400000.0
2007-12-19 02:03:00,112.69,112.695,112.68,112.69,464400000.0
2007-12-19 02:04:00,112.69,112.69,112.66,112.66,371200000.0
2007-12-19 02:05:00,112.66,112.66,112.635,112.645,543500000.0
2007-12-19 02:06:00,112.645,112.65,112.64,112.65,333300000.0
2007-12-19 02:07:00,112.65,112.66,112.63,112.635,364000000.0
2007-12-19 02:08:00,112.635,112.68,112.635,112.64,177800000.0
2007-12-19 02:09:00,112.65,112.68,112.64,112.655,753600000.0
2007-12-19 02:10:00,112.655,112.665,112.655,112.66,214000000.0
2007-12-19 02:11:00,112.65,112.68,112.65,112.665,348800002.0
2007-12-19 02:12:00,112.665,112.7,112.66,112.7,314900002.0
2007-12-19 02:13:00,112.7,112.75,112.69,112.74,190200000.0
2007-12-19 02:14:00,112.74,112.74,112.71,112.71,212100000.0
2007-12-19 02:15:00,112.71,112.73,112.71,112.71,137800000.0
2007-12-19 02:16:00,112.71,112.71,112.71,112.71,26900000.0
2007-12-19 02:17:00,112.71,112.71,112.7,112.71,60100000.0
2007-12-19 02:18:00,112.71,112.71,112.71,112.71,25100000.0
2007-12-19 02:19:00,112.71,112.72,112.7,112.71,84200000.0
2007-12-19 02:20:00,112.71,112.71,112.71,112.71,43300000.0
2007-12-19 02:21:00,112.71,112.71,112.7,112.7,71200000.0
2007-12-19 02:22:00,112.7,112.73,112.7,112.72,334700000.0
2007-12-19 02:23:00,112.71,112.73,112.71,112.73,143700000.0
2007-12-19 02:24:00,112.73,112.74,112.72,112.73,1069599999.0
2007-12-19 02:25:00,112.73,112.74,112.71,112.73,656900000.0
2007-12-19 02:26:00,112.72,112.73,112.71,112.72,322400000.0
2007-12-19 02:27:00,112.72,112.72,112.66,112.72,400500000.0
2007-12-19 02:28:00,112.72,112.72,112.68,112.7,384800000.0
2007-12-19 02:29:00,112.7,112.71,112.7,112.7,49100000.0
2007-12-19 02:30:00,112.7,112.71,112.68,112.69,391300000.0
2007-12-19 02:31:00,112.69,112.71,112.69,112.7,169700000.0
2007-12-19 02:32:00,112.7,112.7,112.7,112.7,9100000.0
2007-12-19 02:33:00,112.69,112.71,112.69,112.69,84800000.0
2007-12-19 02:34:00,112.69,112.7,112.69,112.69,41600000.0
2007-12-19 02:35:00,112.69,112.69,112.69,112.69,7000000.0
2007-12-19 02:36:00,112.69,112.7,112.68,112.69,48300000.0
2007-12-19 02:37:00,112.69,112.71,112.63,112.7,205400000.0
2007-12-19 02:38:00,112.7,112.7,112.675,112.69,44100000.0
2007-12-19 02:39:00,112.68,112.7,112.68,112.69,261800000.0
2007-12-19 02:40:00,112.69,112.7,112.68,112.69,120800000.0
2007-12-19 02:41:00,112.69,112.7,112.62,112.68,307799999.0
2007-12-19 02:42:00,112.68,112.68,112.67,112.68,22700000.0
2007-12-19 02:43:00,112.68,112.7,112.67,112.69,214000000.0
2007-12-19 02:44:00,112.69,112.69,112.69,112.69,2500000.0
2007-12-19 02:45:00,112.69,112.71,112.655,112.67,310000000.0
2007-12-19 02:46:00,112.67,112.675,112.67,112.675,86400000.0
2007-12-19 02:47:00,112.675,112.685,112.675,112.68,360000000.0
2007-12-19 02:48:00,112.68,112.7,112.675,112.7,280000000.0
2007-12-19 02:49:00,112.7,112.72,112.7,112.72,366400000.0
2007-12-19 02:50:00,112.72,112.72,112.7,112.71,428100000.0
2007-12-19 02:51:00,112.71,112.75,112.71,112.74,226100000.0
2007-12-19 02:52:00,112.74,112.76,112.73,112.75,33200000.0
2007-12-19 02:53:00,112.75,112.75,112.7,112.71,310200000.0
2007-12-19 02:54:00,112.71,112.75,112.67,112.67,570399998.0
2007-12-19 02:55:00,112.67,112.69,112.635,112.69,654300000.0
2007-12-19 02:56:00,112.69,112.71,112.65,112.66,355100001.0
2007-12-19 02:57:00,112.66,112.66,112.65,112.65,246500000.0
2007-12-19 02:58:00,112.65,112.695,112.65,112.68,452700000.0
2007-12-19 02:59:00,112.68,112.69,112.665,112.68,441800000.0
2007-12-19 03:00:00,112.68,112.69,112.66,112.675,428300000.0
2007-12-19 03:01:00,112.675,112.7,112.675,112.68,566200000.0
2007-12-19 03:02:00,112.69,112.7,112.68,112.69,264800000.0
2007-12-19 03:03:00,112.69,112.71,112.68,112.7,120700000.0
2007-12-19 03:04:00,112.7,112.71,112.68,112.7,121500000.0
2007-12-19 03:05:00,112.7,112.71,112.67,112.7,194700000.0
2007-12-19 03:06:00,112.7,112.7,112.655,112.66,326500000.0
2007-12-19 03:07:00,112.66,112.66,112.63,112.66,64200000.0
2007-12-19 03:08:00,112.66,112.7,112.66,112.69,223400000.0
2007-12-19 03:09:00,112.69,112.7,112.68,112.69,203300000.0
2007-12-19 03:10:00,112.69,112.71,112.69,112.71,24700000.0
2007-12-19 03:11:00,112.71,112.71,112.71,112.71,6500000.0
2007-12-19 03:12:00,112.71,112.71,112.68,112.69,251800000.0
2007-12-19 03:13:00,112.69,112.73,112.68,112.69,168800000.0
2007-12-19 03:14:00,112.69,112.7,112.685,112.7,98800000.0
2007-12-19 03:15:00,112.7,112.71,112.69,112.69,408100000.0
2007-12-19 03:16:00,112.69,112.69,112.68,112.68,124200000.0
2007-12-19 03:17:00,112.68,112.69,112.68,112.69,105900000.0
2007-12-19 03:18:00,112.69,112.69,112.68,112.685,478300000.0
2007-12-19 03:19:00,112.685,112.69,112.685,112.685,129200000.0
2007-12-19 03:20:00,112.685,112.69,112.68,112.68,264400000.0
2007-12-19 03:21:00,112.68,112.68,112.67,112.67,68100000.0
2007-12-19 03:22:00,112.67,112.67,112.655,112.66,362700000.0
2007-12-19 03:23:00,112.65,112.72,112.64,112.72,575900000.0
2007-12-19 03:24:00,112.72,112.75,112.71,112.75,380200000.0
2007-12-19 03:25:00,112.74,112.75,112.72,112.74,238800000.0
2007-12-19 03:26:00,112.74,112.75,112.74,112.75,29700000.0
2007-12-19 03:27:00,112.75,112.75,112.675,112.675,276400000.0
2007-12-19 03:28:00,112.68,112.72,112.68,112.72,232800000.0
2007-12-19 03:29:00,112.72,112.76,112.715,112.73,119500000.0
2007-12-19 03:30:00,112.73,112.75,112.73,112.73,104100000.0
2007-12-19 03:31:00,112.73,112.74,112.73,112.73,164400000.0
2007-12-19 03:32:00,112.73,112.73,112.72,112.73,129600000.0
2007-12-19 03:33:00,112.73,112.73,112.73,112.73,23500000.0
2007-12-19 03:34:00,112.73,112.74,112.725,112.73,125300000.0
2007-12-19 03:35:00,112.725,112.74,112.72,112.74,169500000.0
2007-12-19 03:36:00,112.74,112.75,112.74,112.74,111900000.0
2007-12-19 03:37:00,112.75,112.75,112.74,112.74,41700000.0
2007-12-19 03:38:00,112.74,112.74,112.73,112.73,81600000.0
2007-12-19 03:39:00,112.73,112.74,112.72,112.72,133700000.0
2007-12-19 03:40:00,112.73,112.75,112.72,112.73,610800000.0
2007-12-19 03:41:00,112.73,112.75,112.73,112.74,259800000.0
2007-12-19 03:42:00,112.75,112.77,112.74,112.755,551700000.0
2007-12-19 03:43:00,112.76,112.77,112.74,112.75,599900000.0
2007-12-19 03:44:00,112.75,112.82,112.75,112.82,381100000.0
2007-12-19 03:45:00,112.82,112.82,112.78,112.78,252800000.0
2007-12-19 03:46:00,112.78,112.82,112.78,112.8,486600000.0
2007-12-19 03:47:00,112.805,112.82,112.79,112.82,436600000.0
2007-12-19 03:48:00,112.82,112.83,112.81,112.82,547800000.0
2007-12-19 03:49:00,112.83,112.84,112.78,112.78,398700000.0
2007-12-19 03:50:00,112.77,112.775,112.765,112.77,158400000.0
2007-12-19 03:51:00,112.77,112.775,112.75,112.75,324000000.0
2007-12-19 03:52:00,112.75,112.75,112.735,112.745,359200001.0
2007-12-19 03:53:00,112.745,112.775,112.73,112.77,500900000.0
2007-12-19 03:54:00,112.77,112.82,112.76,112.82,187000000.0
2007-12-19 03:55:00,112.82,112.83,112.78,112.78,297100000.0
2007-12-19 03:56:00,112.78,112.78,112.69,112.69,1168500000.0
2007-12-19 03:57:00,112.69,112.71,112.69,112.7,701400000.0
2007-12-19 03:58:00,112.7,112.71,112.7,112.71,396600000.0
2007-12-19 03:59:00,112.72,112.72,112.705,112.71,278600000.0
2007-12-19 04:00:00,112.71,112.71,112.68,112.69,538400000.0
2007-12-19 04:01:00,112.68,112.72,112.68,112.72,344400000.0
2007-12-19 04:02:00,112.72,112.72,112.72,112.72,11000000.0
2007-12-19 04:03:00,112.72,112.74,112.72,112.73,141800000.0
2007-12-19 04:04:00,112.735,112.74,112.71,112.72,309700000.0
2007-12-19 04:05:00,112.72,112.72,112.71,112.71,66100000.0
2007-12-19 04:06:00,112.71,112.725,112.71,112.72,117200000.0
2007-12-19 04:07:00,112.72,112.725,112.695,112.71,382100000.0
2007-12-19 04:08:00,112.71,112.735,112.7,112.73,426800000.0
2007-12-19 04:09:00,112.73,112.74,112.72,112.73,134300000.0
2007-12-19 04:10:00,112.73,112.73,112.73,112.73,31400000.0
2007-12-19 04:11:00,112.73,112.73,112.72,112.72,45800000.0
2007-12-19 04:12:00,112.73,112.74,112.73,112.74,194800000.0
2007-12-19 04:13:00,112.74,112.79,112.74,112.75,670400000.0
2007-12-19 04:14:00,112.76,112.77,112.695,112.73,212000000.0
2007-12-19 04:15:00,112.73,112.76,112.68,112.685,633800000.0
2007-12-19 04:16:00,112.685,112.695,112.68,112.695,191600000.0
2007-12-19 04:17:00,112.695,112.695,112.69,112.695,146000000.0
2007-12-19 04:18:00,112.695,112.695,112.69,112.69,215400000.0
2007-12-19 04:19:00,112.69,112.69,112.67,112.67,204599999.0
2007-12-19 04:20:00,112.68,112.71,112.67,112.69,429900000.0
2007-12-19 04:21:00,112.69,112.72,112.69,112.71,238200000.0
2007-12-19 04:22:00,112.71,112.72,112.71,112.72,13900000.0
2007-12-19 04:23:00,112.72,112.76,112.72,112.76,227200000.0
2007-12-19 04:24:00,112.76,112.78,112.75,112.77,120700000.0
2007-12-19 04:25:00,112.77,112.78,112.74,112.75,318500000.0
2007-12-19 04:26:00,112.75,112.76,112.745,112.76,55400000.0
2007-12-19 04:27:00,112.75,112.76,112.75,112.76,26000000.0
2007-12-19 04:28:00,112.76,112.76,112.76,112.76,3500000.0
2007-12-19 04:29:00,112.76,112.76,112.72,112.72,146400000.0
2007-12-19 04:30:00,112.72,112.73,112.7,112.73,131000000.0
2007-12-19 04:31:00,112.73,112.73,112.73,112.73,4500000.0
2007-12-19 04:32:00,112.73,112.73,112.695,112.7,395000000.0
2007-12-19 04:33:00,112.7,112.72,112.68,112.685,394800000.0
2007-12-19 04:34:00,112.69,112.695,112.66,112.69,464300000.0
2007-12-19 04:35:00,112.69,112.69,112.65,112.67,492400000.0
2007-12-19 04:36:00,112.675,112.685,112.65,112.68,681800000.0
2007-12-19 04:37:00,112.68,112.68,112.645,112.645,306800000.0
2007-12-19 04:38:00,112.65,112.665,112.65,112.665,80400000.0
2007-12-19 04:39:00,112.665,112.68,112.66,112.665,303800000.0
2007-12-19 04:40:00,112.66,112.67,112.64,112.65,272200000.0
2007-12-19 04:41:00,112.65,112.66,112.64,112.65,95700000.0
2007-12-19 04:42:00,112.65,112.66,112.635,112.64,497700000.0
2007-12-19 04:43:00,112.64,112.645,112.64,112.645,100000000.0
2007-12-19 04:44:00,112.645,112.66,112.64,112.65,407600000.0
2007-12-19 04:45:00,112.65,112.65,112.64,112.64,62300000.0
2007-12-19 04:46:00,112.64,112.66,112.64,112.65,134300000.0
2007-12-19 04:47:00,112.65,112.65,112.65,112.65,7500000.0
2007-12-19 04:48:00,112.65,112.66,112.62,112.64,320700000.0
2007-12-19 04:49:00,112.64,112.65,112.63,112.65,103400000.0
2007-12-19 04:50:00,112.65,112.67,112.64,112.67,36400000.0
2007-12-19 04:51:00,112.67,112.67,112.67,112.67,5000000.0
2007-12-19 04:52:00,112.67,112.69,112.66,112.68,184700000.0
2007-12-19 04:53:00,112.68,112.7,112.68,112.7,61700000.0
2007-12-19 04:54:00,112.7,112.7,112.69,112.7,27600000.0
2007-12-19 04:55:00,112.7,112.7,112.7,112.7,3000000.0
2007-12-19 04:56:00,112.7,112.7,112.69,112.7,8400000.0
2007-12-19 04:57:00,112.7,112.7,112.69,112.7,42400000.0
2007-12-19 04:58:00,112.7,112.7,112.68,112.69,29200000.0
2007-12-19 04:59:00,112.69,112.7,112.69,112.7,6500000.0
2007-12-19 05:00:00,112.7,112.7,112.69,112.69,23100000.0
2007-12-19 05:01:00,112.69,112.7,112.69,112.695,78400000.0
2007-12-19 05:02:00,112.695,112.71,112.69,112.7,194699999.0
2007-12-19 05:03:00,112.7,112.7,112.7,112.7,3000000.0
2007-12-19 05:04:00,112.7,112.71,112.7,112.7,12000000.0
2007-12-19 05:05:00,112.7,112.71,112.7,112.71,15000000.0
2007-12-19 05:06:00,112.71,112.71,112.7,112.7,53800000.0
2007-12-19 05:07:00,112.7,112.7,112.69,112.7,14000000.0
2007-12-19 05:08:00,112.7,112.7,112.68,112.7,19500000.0
2007-12-19 05:09:00,112.7,112.7,112.69,112.695,27900000.0
2007-12-19 05:10:00,112.695,112.7,112.68,112.69,187299999.0
2007-12-19 05:11:00,112.69,112.71,112.69,112.7,46500000.0
2007-12-19 05:12:00,112.7,112.72,112.69,112.72,144000000.0
2007-12-19 05:13:00,112.72,112.74,112.7,112.72,289100000.0
2007-12-19 05:14:00,112.72,112.73,112.72,112.73,87600000.0
2007-12-19 05:15:00,112.73,112.775,112.73,112.74,572200000.0
2007-12-19 05:16:00,112.74,112.76,112.74,112.75,142700000.0
2007-12-19 05:17:00,112.75,112.75,112.725,112.74,145000000.0
2007-12-19 05:18:00,112.74,112.74,112.73,112.73,19300000.0
2007-12-19 05:19:00,112.74,112.78,112.73,112.77,225700000.0
2007-12-19 05:20:00,112.77,112.77,112.74,112.76,154800000.0
2007-12-19 05:21:00,112.76,112.76,112.73,112.73,141600000.0
2007-12-19 05:22:00,112.74,112.75,112.73,112.75,186499999.0
2007-12-19 05:23:00,112.75,112.76,112.74,112.74,116000000.0
2007-12-19 05:24:00,112.75,112.75,112.74,112.74,57600000.0
2007-12-19 05:25:00,112.75,112.75,112.75,112.75,4000000.0
2007-12-19 05:26:00,112.75,112.76,112.71,112.71,402900000.0
2007-12-19 05:27:00,112.71,112.74,112.71,112.72,277599999.0
2007-12-19 05:28:00,112.73,112.73,112.72,112.72,154900000.0
2007-12-19 05:29:00,112.71,112.74,112.71,112.73,296400003.0
2007-12-19 05:30:00,112.73,112.73,112.73,112.73,8800000.0
2007-12-19 05:31:00,112.73,112.74,112.72,112.74,272700002.0
2007-12-19 05:32:00,112.74,112.75,112.74,112.75,52000000.0
2007-12-19 05:33:00,112.75,112.75,112.73,112.74,192000000.0
2007-12-19 05:34:00,112.74,112.74,112.73,112.73,14400000.0
2007-12-19 05:35:00,112.73,112.75,112.73,112.74,349699998.0
2007-12-19 05:36:00,112.74,112.74,112.7,112.72,310200005.0
2007-12-19 05:37:00,112.73,112.73,112.73,112.73,6400000.0
2007-12-19 05:38:00,112.73,112.73,112.7,112.71,196600001.0
2007-12-19 05:39:00,112.71,112.72,112.71,112.72,63200000.0
2007-12-19 05:40:00,112.72,112.72,112.72,112.72,6400000.0
2007-12-19 05:41:00,112.72,112.73,112.72,112.72,29600000.0
2007-12-19 05:42:00,112.73,112.74,112.73,112.73,21600000.0
2007-12-19 05:43:00,112.73,112.74,112.72,112.72,130699999.0
2007-12-19 05:44:00,112.73,112.73,112.73,112.73,4000000.0
2007-12-19 05:45:00,112.73,112.73,112.72,112.73,8800000.0
2007-12-19 05:46:00,112.73,112.73,112.71,112.71,20000000.0
2007-12-19 05:47:00,112.71,112.72,112.71,112.72,33600000.0
2007-12-19 05:48:00,112.72,112.72,112.69,112.69,166400000.0
2007-12-19 05:49:00,112.69,112.71,112.69,112.71,24000000.0
2007-12-19 05:50:00,112.71,112.71,112.7,112.7,68000000.0
2007-12-19 05:51:00,112.7,112.73,112.7,112.71,107200000.0
2007-12-19 05:52:00,112.72,112.74,112.72,112.73,41600000.0
2007-12-19 05:53:00,112.73,112.73,112.71,112.72,70400000.0
2007-12-19 05:54:00,112.72,112.72,112.7,112.71,84000000.0
2007-12-19 05:55:00,112.71,112.72,112.7,112.72,41600000.0
2007-12-19 05:56:00,112.72,112.72,112.7,112.7,67200002.0
2007-12-19 05:57:00,112.7,112.71,112.7,112.71,58400002.0
2007-12-19 05:58:00,112.71,112.71,112.7,112.7,72000000.0
2007-12-19 05:59:00,112.7,112.71,112.7,112.7,44800000.0
2007-12-19 06:00:00,112.7,112.7,112.68,112.68,69600000.0
2007-12-19 06:01:00,112.68,112.69,112.67,112.69,151200004.0
2007-12-19 06:02:00,112.68,112.69,112.68,112.69,36799999.0
2007-12-19 06:03:00,112.69,112.69,112.68,112.68,13600000.0
2007-12-19 06:04:00,112.68,112.68,112.67,112.68,45600000.0
2007-12-19 06:05:00,112.68,112.73,112.67,112.73,191200002.0
2007-12-19 06:06:00,112.73,112.745,112.72,112.74,357600000.0
2007-12-19 06:07:00,112.74,112.74,112.74,112.74,133600000.0
2007-12-19 06:08:00,112.735,112.75,112.695,112.7,307899998.0
2007-12-19 06:09:00,112.7,112.705,112.69,112.7,106400000.0
2007-12-19 06:10:00,112.695,112.71,112.69,112.7,140000000.0
2007-12-19 06:11:00,112.7,112.7,112.68,112.695,60800000.0
2007-12-19 06:12:00,112.695,112.7,112.66,112.67,463500000.0
2007-12-19 06:13:00,112.69,112.69,112.685,112.69,86400000.0
2007-12-19 06:14:00,112.69,112.695,112.69,112.69,128000000.0
2007-12-19 06:15:00,112.68,112.7,112.68,112.695,38400000.0
2007-12-19 06:16:00,112.695,112.705,112.69,112.7,152000000.0
2007-12-19 06:17:00,112.7,112.75,112.7,112.74,134400000.0
2007-12-19 06:18:00,112.75,112.75,112.75,112.75,6400000.0
2007-12-19 06:19:00,112.75,112.75,112.75,112.75,7200000.0
2007-12-19 06:20:00,112.75,112.75,112.73,112.74,60000000.0
2007-12-19 06:21:00,112.74,112.77,112.73,112.75,186400000.0
2007-12-19 06:22:00,112.75,112.77,112.75,112.76,102400000.0
2007-12-19 06:23:00,112.76,112.78,112.745,112.75,300300002.0
2007-12-19 06:24:00,112.74,112.76,112.74,112.75,129400000.0
2007-12-19 06:25:00,112.75,112.76,112.73,112.76,64800000.0
2007-12-19 06:26:00,112.76,112.76,112.75,112.75,25600000.0
2007-12-19 06:27:00,112.75,112.77,112.75,112.77,16000000.0
2007-12-19 06:28:00,112.77,112.77,112.75,112.77,28800000.0
2007-12-19 06:29:00,112.77,112.78,112.77,112.77,68800000.0
2007-12-19 06:30:00,112.77,112.77,112.76,112.77,44000000.0
2007-12-19 06:31:00,112.77,112.79,112.77,112.77,69600000.0
2007-12-19 06:32:00,112.77,112.77,112.77,112.77,5600000.0
2007-12-19 06:33:00,112.77,112.77,112.765,112.765,28800000.0
2007-12-19 06:34:00,112.77,112.77,112.76,112.77,164800000.0
2007-12-19 06:35:00,112.77,112.77,112.77,112.77,32000000.0
2007-12-19 06:36:00,112.77,112.77,112.76,112.77,52000000.0
2007-12-19 06:37:00,112.77,112.77,112.7,112.705,368000000.0
2007-12-19 06:38:00,112.7,112.72,112.7,112.71,359200000.0
2007-12-19 06:39:00,112.71,112.72,112.705,112.71,308000000.0
2007-12-19 06:40:00,112.74,112.76,112.715,112.725,319200000.0
2007-12-19 06:41:00,112.725,112.735,112.71,112.735,548200000.0
2007-12-19 06:42:00,112.735,112.76,112.72,112.76,114400000.0
2007-12-19 06:43:00,112.76,112.775,112.76,112.77,373600000.0
2007-12-19 06:44:00,112.77,112.77,112.75,112.75,95200000.0
2007-12-19 06:45:00,112.75,112.75,112.725,112.725,360800000.0
2007-12-19 06:46:00,112.725,112.725,112.695,112.71,156800000.0
2007-12-19 06:47:00,112.71,112.74,112.71,112.74,96000000.0
2007-12-19 06:48:00,112.74,112.74,112.715,112.72,152000000.0
2007-12-19 06:49:00,112.73,112.75,112.72,112.73,241599999.0
2007-12-19 06:50:00,112.73,112.74,112.73,112.74,128000000.0
2007-12-19 06:51:00,112.74,112.74,112.71,112.73,279200000.0
2007-12-19 06:52:00,112.73,112.73,112.72,112.72,188000000.0
2007-12-19 06:53:00,112.72,112.75,112.72,112.725,276800000.0
2007-12-19 06:54:00,112.72,112.74,112.71,112.73,517500000.0
2007-12-19 06:55:00,112.73,112.75,112.73,112.75,60000000.0
2007-12-19 06:56:00,112.75,112.75,112.72,112.74,579100005.0
2007-12-19 06:57:00,112.74,112.74,112.73,112.74,37600000.0
2007-12-19 06:58:00,112.74,112.75,112.74,112.74,68800000.0
2007-12-19 06:59:00,112.74,112.75,112.735,112.74,76800000.0
2007-12-19 07:00:00,112.735,112.75,112.73,112.74,281600000.0
2007-12-19 07:01:00,112.74,112.74,112.71,112.74,163900000.0
2007-12-19 07:02:00,112.74,112.75,112.73,112.75,125600004.0
2007-12-19 07:03:00,112.75,112.75,112.74,112.75,56000000.0
2007-12-19 07:04:00,112.75,112.77,112.75,112.76,22400000.0
2007-12-19 07:05:00,112.77,112.77,112.75,112.75,12000000.0
2007-12-19 07:06:00,112.75,112.76,112.75,112.76,40000000.0
2007-12-19 07:07:00,112.76,112.76,112.72,112.75,221600000.0
2007-12-19 07:08:00,112.75,112.77,112.72,112.75,378799999.0
2007-12-19 07:09:00,112.75,112.78,112.75,112.75,380000000.0
2007-12-19 07:10:00,112.75,112.78,112.73,112.75,467700000.0
2007-12-19 07:11:00,112.75,112.755,112.75,112.755,45600000.0
2007-12-19 07:12:00,112.755,112.755,112.735,112.735,192800000.0
2007-12-19 07:13:00,112.74,112.74,112.72,112.74,538200011.0
2007-12-19 07:14:00,112.74,112.74,112.74,112.74,4000000.0
2007-12-19 07:15:00,112.74,112.76,112.735,112.76,151200000.0
2007-12-19 07:16:00,112.76,112.78,112.735,112.76,481600000.0
2007-12-19 07:17:00,112.76,112.76,112.71,112.73,289600001.0
2007-12-19 07:18:00,112.73,112.74,112.725,112.725,93800000.0
2007-12-19 07:19:00,112.73,112.74,112.71,112.72,294400005.0
2007-12-19 07:20:00,112.71,112.75,112.71,112.74,345600002.0
2007-12-19 07:21:00,112.73,112.74,112.72,112.74,251099997.0
2007-12-19 07:22:00,112.74,112.74,112.72,112.73,139200001.0
2007-12-19 07:23:00,112.73,112.74,112.73,112.74,55200000.0
2007-12-19 07:24:00,112.74,112.75,112.72,112.72,309600001.0
2007-12-19 07:25:00,112.73,112.74,112.71,112.73,384900010.0
2007-12-19 07:26:00,112.73,112.74,112.715,112.73,278100002.0
2007-12-19 07:27:00,112.73,112.74,112.73,112.73,15200000.0
2007-12-19 07:28:00,112.73,112.73,112.72,112.72,10400000.0
2007-12-19 07:29:00,112.72,112.73,112.72,112.73,35200000.0
2007-12-19 07:30:00,112.73,112.73,112.72,112.72,141600000.0
2007-12-19 07:31:00,112.73,112.75,112.73,112.74,120000000.0
2007-12-19 07:32:00,112.74,112.76,112.73,112.74,552500001.0
2007-12-19 07:33:00,112.74,112.74,112.72,112.73,225600000.0
2007-12-19 07:34:00,112.73,112.74,112.72,112.74,156800000.0
2007-12-19 07:35:00,112.74,112.75,112.72,112.74,366299995.0
2007-12-19 07:36:00,112.74,112.75,112.725,112.74,195800002.0
2007-12-19 07:37:00,112.74,112.74,112.72,112.74,42400000.0
2007-12-19 07:38:00,112.74,112.75,112.74,112.74,96800000.0
2007-12-19 07:39:00,112.74,112.74,112.74,112.74,5600000.0
2007-12-19 07:40:00,112.74,112.74,112.74,112.74,3200000.0
2007-12-19 07:41:00,112.74,112.75,112.74,112.74,60800000.0
2007-12-19 07:42:00,112.74,112.75,112.74,112.74,77600000.0
2007-12-19 07:43:00,112.74,112.75,112.73,112.73,255799992.0
2007-12-19 07:44:00,112.74,112.76,112.73,112.73,133600000.0
2007-12-19 07:45:00,112.73,112.75,112.73,112.75,23200000.0
2007-12-19 07:46:00,112.75,112.76,112.73,112.73,264800000.0
2007-12-19 07:47:00,112.73,112.75,112.73,112.74,55200000.0
2007-12-19 07:48:00,112.74,112.74,112.73,112.73,30400000.0
2007-12-19 07:49:00,112.74,112.74,112.73,112.74,20000000.0
2007-12-19 07:50:00,112.74,112.75,112.74,112.74,34400000.0
2007-12-19 07:51:00,112.74,112.74,112.74,112.74,3200000.0
2007-12-19 07:52:00,112.74,112.74,112.73,112.74,57600000.0
2007-12-19 07:53:00,112.74,112.74,112.73,112.73,51200000.0
2007-12-19 07:54:00,112.73,112.73,112.73,112.73,7200000.0
2007-12-19 07:55:00,112.73,112.75,112.73,112.74,43200000.0
2007-12-19 07:56:00,112.74,112.74,112.73,112.73,36000000.0
2007-12-19 07:57:00,112.73,112.74,112.73,112.73,12800000.0
2007-12-19 07:58:00,112.73,112.73,112.72,112.73,23200000.0
2007-12-19 07:59:00,112.73,112.73,112.72,112.73,163400000.0
2007-12-19 08:00:00,112.73,112.73,112.72,112.72,84000004.0
2007-12-19 08:01:00,112.72,112.74,112.72,112.73,38400000.0
2007-12-19 08:02:00,112.73,112.75,112.73,112.75,111200000.0
2007-12-19 08:03:00,112.75,112.75,112.75,112.75,5600000.0
2007-12-19 08:04:00,112.75,112.75,112.72,112.73,144800000.0
2007-12-19 08:05:00,112.73,112.75,112.72,112.745,634400004.0
2007-12-19 08:06:00,112.745,112.745,112.73,112.73,120800000.0
2007-12-19 08:07:00,112.73,112.74,112.73,112.73,28800001.0
2007-12-19 08:08:00,112.73,112.74,112.73,112.74,102400000.0
2007-12-19 08:09:00,112.74,112.75,112.73,112.74,120000000.0
2007-12-19 08:10:00,112.74,112.74,112.71,112.73,512900006.0
2007-12-19 08:11:00,112.73,112.74,112.72,112.73,82400000.0
2007-12-19 08:12:00,112.73,112.74,112.72,112.73,124700000.0
2007-12-19 08:13:00,112.72,112.74,112.72,112.73,174400000.0
2007-12-19 08:14:00,112.73,112.74,112.72,112.73,104000000.0
2007-12-19 08:15:00,112.73,112.73,112.72,112.73,189100001.0
2007-12-19 08:16:00,112.73,112.74,112.72,112.73,255500004.0
2007-12-19 08:17:00,112.73,112.73,112.73,112.73,10400000.0
2007-12-19 08:18:00,112.73,112.74,112.72,112.74,33600000.0
2007-12-19 08:19:00,112.74,112.74,112.74,112.74,13600000.0
2007-12-19 08:20:00,112.74,112.75,112.72,112.72,438899987.0
2007-12-19 08:21:00,112.72,112.73,112.72,112.73,24000000.0
2007-12-19 08:22:00,112.73,112.73,112.72,112.73,63200000.0
2007-12-19 08:23:00,112.73,112.74,112.72,112.73,91200000.0
2007-12-19 08:24:00,112.73,112.73,112.73,112.73,9600000.0
2007-12-19 08:25:00,112.73,112.74,112.72,112.74,131200000.0
2007-12-19 08:26:00,112.73,112.74,112.71,112.72,223700001.0
2007-12-19 08:27:00,112.72,112.73,112.705,112.71,106400000.0
2007-12-19 08:28:00,112.71,112.74,112.705,112.73,95200000.0
2007-12-19 08:29:00,112.73,112.74,112.72,112.74,32000000.0
2007-12-19 08:30:00,112.74,112.74,112.73,112.73,19200000.0
2007-12-19 08:31:00,112.73,112.74,112.71,112.74,112800000.0
2007-12-19 08:32:00,112.74,112.75,112.71,112.71,108000000.0
2007-12-19 08:33:00,112.71,112.73,112.71,112.71,273199997.0
2007-12-19 08:34:00,112.71,112.73,112.71,112.72,87200000.0
2007-12-19 08:35:00,112.72,112.73,112.72,112.72,98400000.0
2007-12-19 08:36:00,112.72,112.72,112.71,112.72,40800000.0
2007-12-19 08:37:00,112.72,112.73,112.72,112.73,37600000.0
2007-12-19 08:38:00,112.73,112.73,112.69,112.7,101600000.0
2007-12-19 08:39:00,112.7,112.7,112.66,112.66,443299998.0
2007-12-19 08:40:00,112.66,112.66,112.635,112.65,647200000.0
2007-12-19 08:41:00,112.65,112.67,112.64,112.67,547900000.0
2007-12-19 08:42:00,112.67,112.67,112.515,112.61,716500000.0
2007-12-19 08:43:00,112.61,112.61,112.59,112.61,85600000.0
2007-12-19 08:44:00,112.6,112.61,112.44,112.48,550400000.0
2007-12-19 08:45:00,112.46,112.535,112.46,112.525,910600000.0
2007-12-19 08:46:00,112.53,112.57,112.5,112.53,1023400002.0
2007-12-19 08:47:00,112.53,112.53,112.47,112.49,462400000.0
2007-12-19 08:48:00,112.49,112.5,112.48,112.48,536000001.0
2007-12-19 08:49:00,112.48,112.53,112.43,112.475,816800001.0
2007-12-19 08:50:00,112.47,112.49,112.43,112.44,816100004.0
2007-12-19 08:51:00,112.44,112.45,112.42,112.44,765500000.0
2007-12-19 08:52:00,112.44,112.45,112.43,112.43,347199999.0
2007-12-19 08:53:00,112.43,112.46,112.37,112.39,186400000.0
2007-12-19 08:54:00,112.39,112.43,112.37,112.43,458400000.0
2007-12-19 08:55:00,112.43,112.435,112.385,112.405,356000000.0
2007-12-19 08:56:00,112.4,112.43,112.4,112.425,829799999.0
2007-12-19 08:57:00,112.42,112.44,112.4,112.42,798400010.0
2007-12-19 08:58:00,112.42,112.43,112.395,112.41,837600000.0
2007-12-19 08:59:00,112.41,112.425,112.4,112.415,662900000.0
2007-12-19 09:00:00,112.415,112.48,112.415,112.47,806400000.0
2007-12-19 09:01:00,112.47,112.48,112.465,112.47,159100000.0
2007-12-19 09:02:00,112.46,112.485,112.46,112.47,407400000.0
2007-12-19 09:03:00,112.47,112.475,112.45,112.46,228000000.0
2007-12-19 09:04:00,112.45,112.455,112.41,112.415,609799999.0
2007-12-19 09:05:00,112.415,112.46,112.41,112.45,634100000.0
2007-12-19 09:06:00,112.46,112.46,112.43,112.43,160100000.0
2007-12-19 09:07:00,112.43,112.43,112.39,112.42,143600000.0
2007-12-19 09:08:00,112.42,112.44,112.41,112.42,274400001.0
2007-12-19 09:09:00,112.42,112.42,112.39,112.4,334800005.0
2007-12-19 09:10:00,112.4,112.41,112.38,112.39,290400000.0
2007-12-19 09:11:00,112.39,112.4,112.38,112.4,136900000.0
2007-12-19 09:12:00,112.4,112.41,112.38,112.4,282700000.0
2007-12-19 09:13:00,112.4,112.41,112.39,112.4,198000000.0
2007-12-19 09:14:00,112.4,112.41,112.4,112.41,96400000.0
2007-12-19 09:15:00,112.41,112.41,112.38,112.39,338600000.0
2007-12-19 09:16:00,112.39,112.42,112.39,112.4,175800000.0
2007-12-19 09:17:00,112.4,112.41,112.38,112.4,131600000.0
2007-12-19 09:18:00,112.4,112.41,112.39,112.41,370500000.0
2007-12-19 09:19:00,112.41,112.44,112.4,112.43,180800000.0
2007-12-19 09:20:00,112.43,112.43,112.39,112.39,208600000.0
2007-12-19 09:21:00,112.39,112.41,112.36,112.37,168699999.0
2007-12-19 09:22:00,112.38,112.385,112.355,112.365,313100000.0
2007-12-19 09:23:00,112.37,112.415,112.37,112.415,566000000.0
2007-12-19 09:24:00,112.415,112.415,112.375,112.395,500000001.0
2007-12-19 09:25:00,112.405,112.415,112.385,112.39,163600000.0
2007-12-19 09:26:00,112.385,112.395,112.365,112.375,853100001.0
2007-12-19 09:27:00,112.375,112.38,112.355,112.365,628500000.0
2007-12-19 09:28:00,112.36,112.415,112.36,112.41,829900000.0
2007-12-19 09:29:00,112.405,112.425,112.365,112.375,926300002.0
2007-12-19 09:30:00,112.375,112.385,112.355,112.375,654700004.0
2007-12-19 09:31:00,112.375,112.435,112.355,112.435,664599999.0
2007-12-19 09:32:00,112.44,112.44,112.395,112.395,297200000.0
2007-12-19 09:33:00,112.395,112.465,112.385,112.445,281899998.0
2007-12-19 09:34:00,112.445,112.495,112.445,112.485,199600000.0
2007-12-19 09:35:00,112.485,112.495,112.475,112.495,140800000.0
2007-12-19 09:36:00,112.495,112.565,112.485,112.565,234500000.0
2007-12-19 09:37:00,112.565,112.565,112.535,112.545,213200000.0
2007-12-19 09:38:00,112.545,112.545,112.475,112.475,500999999.0
2007-12-19 09:39:00,112.475,112.535,112.475,112.515,1207300008.0
2007-12-19 09:40:00,112.515,112.545,112.505,112.545,536399998.0
2007-12-19 09:41:00,112.545,112.555,112.525,112.555,300000000.0
2007-12-19 09:42:00,112.56,112.56,112.49,112.505,444700000.0
2007-12-19 09:43:00,112.505,112.505,112.435,112.445,639999999.0
2007-12-19 09:44:00,112.435,112.495,112.415,112.415,824799999.0
2007-12-19 09:45:00,112.425,112.445,112.425,112.425,732500000.0
2007-12-19 09:46:00,112.425,112.425,112.385,112.415,1484200013.0
2007-12-19 09:47:00,112.415,112.455,112.405,112.445,344000000.0
2007-12-19 09:48:00,112.445,112.445,112.395,112.415,809499999.0
2007-12-19 09:49:00,112.415,112.415,112.365,112.365,377100000.0
2007-12-19 09:50:00,112.365,112.375,112.315,112.34,1012799998.0
2007-12-19 09:51:00,112.34,112.365,112.34,112.35,761600000.0
2007-12-19 09:52:00,112.355,112.44,112.355,112.435,984600001.0
2007-12-19 09:53:00,112.44,112.445,112.375,112.385,905399993.0
2007-12-19 09:54:00,112.385,112.425,112.375,112.425,228000000.0
2007-12-19 09:55:00,112.425,112.43,112.41,112.41,300800000.0
2007-12-19 09:56:00,112.41,112.42,112.375,112.42,512699997.0
2007-12-19 09:57:00,112.415,112.435,112.375,112.385,846400004.0
2007-12-19 09:58:00,112.385,112.425,112.385,112.4,468699999.0
2007-12-19 09:59:00,112.4,112.41,112.385,112.395,963799998.0
2007-12-19 10:00:00,112.395,112.41,112.375,112.395,952899991.0
2007-12-19 10:01:00,112.395,112.415,112.295,112.3,508799999.0
2007-12-19 10:02:00,112.3,112.325,112.285,112.325,726800005.0
2007-12-19 10:03:00,112.325,112.325,112.305,112.325,531200000.0
2007-12-19 10:04:00,112.325,112.335,112.315,112.315,360800000.0
2007-12-19 10:05:00,112.315,112.325,112.305,112.315,881600000.0
2007-12-19 10:06:00,112.315,112.385,112.315,112.375,515199999.0
2007-12-19 10:07:00,112.375,112.385,112.325,112.335,634400001.0
2007-12-19 10:08:00,112.335,112.335,112.305,112.31,555199997.0
2007-12-19 10:09:00,112.315,112.335,112.265,112.275,807399996.0
2007-12-19 10:10:00,112.265,112.275,112.205,112.215,412800000.0
2007-12-19 10:11:00,112.215,112.215,112.195,112.215,1095599999.0
2007-12-19 10:12:00,112.215,112.215,112.215,112.215,134000000.0
2007-12-19 10:13:00,112.215,112.255,112.215,112.25,347599998.0
2007-12-19 10:14:00,112.245,112.255,112.235,112.245,660399996.0
2007-12-19 10:15:00,112.245,112.245,112.235,112.245,357600000.0
2007-12-19 10:16:00,112.245,112.265,112.22,112.225,912400005.0
2007-12-19 10:17:00,112.225,112.26,112.225,112.26,132700002.0
2007-12-19 10:18:00,112.26,112.265,112.26,112.26,70800000.0
2007-12-19 10:19:00,112.26,112.26,112.26,112.26,18000000.0
2007-12-19 10:20:00,112.26,112.26,112.24,112.26,23200000.0
2007-12-19 10:21:00,112.26,112.26,112.26,112.26,26000000.0
2007-12-19 10:22:00,112.26,112.26,112.255,112.26,136000000.0
2007-12-19 10:23:00,112.255,112.265,112.255,112.26,78000000.0
2007-12-19 10:24:00,112.26,112.275,112.26,112.27,546900002.0
2007-12-19 10:25:00,112.27,112.285,112.265,112.28,330400002.0
2007-12-19 10:26:00,112.275,112.28,112.265,112.265,824400010.0
2007-12-19 10:27:00,112.265,112.27,112.26,112.26,310100002.0
2007-12-19 10:28:00,112.26,112.26,112.26,112.26,20000000.0
2007-12-19 10:29:00,112.26,112.26,112.255,112.26,47500000.0
2007-12-19 10:30:00,112.26,112.26,112.255,112.26,27500000.0
2007-12-19 10:31:00,112.26,112.285,112.26,112.275,95600000.0
2007-12-19 10:32:00,112.275,112.275,112.215,112.215,125600003.0
2007-12-19 10:33:00,112.215,112.245,112.215,112.245,73600000.0
2007-12-19 10:34:00,112.225,112.245,112.225,112.245,210599999.0
2007-12-19 10:35:00,112.245,112.26,112.225,112.225,227399999.0
2007-12-19 10:36:00,112.225,112.245,112.225,112.245,168800000.0
2007-12-19 10:37:00,112.245,112.255,112.225,112.255,439200004.0
2007-12-19 10:38:00,112.255,112.275,112.235,112.245,301600001.0
2007-12-19 10:39:00,112.245,112.245,112.195,112.205,481700004.0
2007-12-19 10:40:00,112.205,112.215,112.18,112.185,496599991.0
2007-12-19 10:41:00,112.195,112.215,112.185,112.205,386200003.0
2007-12-19 10:42:00,112.205,112.205,112.145,112.175,1029200004.0
2007-12-19 10:43:00,112.175,112.175,112.135,112.165,701600002.0
2007-12-19 10:44:00,112.175,112.225,112.145,112.205,881900000.0
2007-12-19 10:45:00,112.205,112.215,112.175,112.175,684000000.0
2007-12-19 10:46:00,112.175,112.195,112.175,112.185,514400000.0
2007-12-19 10:47:00,112.185,112.225,112.185,112.205,197600000.0
2007-12-19 10:48:00,112.205,112.215,112.195,112.215,132800000.0
2007-12-19 10:49:00,112.215,112.225,112.205,112.205,406900000.0
2007-12-19 10:50:00,112.205,112.205,112.155,112.155,413700000.0
2007-12-19 10:51:00,112.165,112.165,112.115,112.125,419000001.0
2007-12-19 10:52:00,112.125,112.165,112.125,112.165,617000001.0
2007-12-19 10:53:00,112.165,112.17,112.135,112.165,402600000.0
2007-12-19 10:54:00,112.165,112.165,112.135,112.135,415000001.0
2007-12-19 10:55:00,112.135,112.16,112.135,112.15,655499988.0
2007-12-19 10:56:00,112.155,112.165,112.075,112.105,783799993.0
2007-12-19 10:57:00,112.105,112.125,112.075,112.125,507199998.0
2007-12-19 10:58:00,112.125,112.19,112.125,112.155,290000000.0
2007-12-19 10:59:00,112.155,112.195,112.145,112.195,828700000.0
2007-12-19 11:00:00,112.195,112.205,112.15,112.195,1201899998.0
2007-12-19 11:01:00,112.195,112.215,112.175,112.205,578400000.0
2007-12-19 11:02:00,112.205,112.205,112.175,112.195,994000005.0
2007-12-19 11:03:00,112.195,112.195,112.155,112.165,898399998.0
2007-12-19 11:04:00,112.155,112.185,112.135,112.185,718199999.0
2007-12-19 11:05:00,112.185,112.225,112.175,112.195,629700000.0
2007-12-19 11:06:00,112.195,112.245,112.195,112.245,520700000.0
2007-12-19 11:07:00,112.245,112.275,112.245,112.255,237800000.0
2007-12-19 11:08:00,112.265,112.27,112.235,112.245,553900000.0
2007-12-19 11:09:00,112.245,112.245,112.225,112.235,178400000.0
2007-12-19 11:10:00,112.235,112.255,112.205,112.205,696999997.0
2007-12-19 11:11:00,112.205,112.235,112.195,112.215,589600002.0
2007-12-19 11:12:00,112.215,112.235,112.215,112.235,679300002.0
2007-12-19 11:13:00,112.235,112.255,112.235,112.245,186000000.0
2007-12-19 11:14:00,112.245,112.275,112.245,112.245,728500001.0
2007-12-19 11:15:00,112.245,112.245,112.205,112.205,303800000.0
2007-12-19 11:16:00,112.205,112.21,112.145,112.175,458600000.0
2007-12-19 11:17:00,112.175,112.185,112.155,112.165,547200000.0
2007-12-19 11:18:00,112.165,112.165,112.105,112.125,723200002.0
2007-12-19 11:19:00,112.125,112.145,112.085,112.085,280799999.0
2007-12-19 11:20:00,112.095,112.115,112.09,112.095,139200000.0
2007-12-19 11:21:00,112.095,112.095,111.945,112.005,1224000005.0
2007-12-19 11:22:00,111.995,111.995,111.935,111.975,1135100005.0
2007-12-19 11:23:00,111.975,111.995,111.935,111.955,1213899994.0
2007-12-19 11:24:00,111.955,112.025,111.955,112.0,1181599981.0
2007-12-19 11:25:00,111.995,112.025,111.975,112.005,1168400009.0
2007-12-19 11:26:00,112.025,112.065,112.005,112.055,1472900013.0
2007-12-19 11:27:00,112.055,112.065,112.02,112.055,1645299995.0
2007-12-19 11:28:00,112.055,112.065,112.02,112.06,1159400005.0
2007-12-19 11:29:00,112.055,112.115,112.055,112.075,774400005.0
2007-12-19 11:30:00,112.075,112.075,111.95,111.99,1163399996.0
2007-12-19 11:31:00,111.98,112.0,111.96,112.0,907900000.0
2007-12-19 11:32:00,111.99,112.01,111.975,111.985,788000000.0
2007-12-19 11:33:00,111.995,111.995,111.955,111.955,1011999989.0
2007-12-19 11:34:00,111.945,111.955,111.9,111.92,1365600000.0
2007-12-19 11:35:00,111.92,111.95,111.89,111.94,1070200000.0
2007-12-19 11:36:00,111.94,111.96,111.93,111.95,1330800000.0
2007-12-19 11:37:00,111.95,111.96,111.93,111.94,964200000.0
2007-12-19 11:38:00,111.95,111.99,111.94,111.98,237200000.0
2007-12-19 11:39:00,111.98,112.0,111.97,111.97,900400011.0
2007-12-19 11:40:00,111.97,112.02,111.96,112.0,1261800005.0
2007-12-19 11:41:00,112.0,112.03,111.985,112.025,1390900010.0
2007-12-19 11:42:00,112.03,112.03,111.96,111.98,1326699998.0
2007-12-19 11:43:00,111.98,112.0,111.97,111.98,1004700005.0
2007-12-19 11:44:00,111.98,111.99,111.96,111.97,1031999999.0
2007-12-19 11:45:00,111.97,111.98,111.95,111.95,391500001.0
2007-12-19 11:46:00,111.95,111.95,111.93,111.95,625500001.0
2007-12-19 11:47:00,111.95,111.95,111.91,111.91,632000000.0
2007-12-19 11:48:00,111.91,111.93,111.88,111.89,564800000.0
2007-12-19 11:49:00,111.89,111.905,111.85,111.87,362000000.0
2007-12-19 11:50:00,111.87,111.93,111.86,111.925,880000010.0
2007-12-19 11:51:00,111.93,111.96,111.87,111.91,1295000007.0
2007-12-19 11:52:00,111.89,111.93,111.87,111.9,986000002.0
2007-12-19 11:53:00,111.9,111.92,111.84,111.85,696399995.0
2007-12-19 11:54:00,111.85,111.88,111.82,111.83,869900000.0
2007-12-19 11:55:00,111.83,111.85,111.79,111.83,1140600007.0
2007-12-19 11:56:00,111.83,111.83,111.79,111.79,494100001.0
2007-12-19 11:57:00,111.79,111.79,111.75,111.77,545599999.0
2007-12-19 11:58:00,111.78,111.81,111.78,111.79,460400000.0
2007-12-19 11:59:00,111.81,111.86,111.76,111.805,889300003.0
2007-12-19 12:00:00,111.82,111.87,111.78,111.87,2044800013.0
2007-12-19 12:01:00,111.87,111.87,111.84,111.86,984800012.0
2007-12-19 12:02:00,111.86,111.87,111.84,111.85,498900003.0
2007-12-19 12:03:00,111.85,111.89,111.84,111.88,1444900014.0
2007-12-19 12:04:00,111.88,111.95,111.88,111.91,905999992.0
2007-12-19 12:05:00,111.91,111.91,111.87,111.9,726500005.0
2007-12-19 12:06:00,111.9,111.95,111.89,111.95,1015900002.0
2007-12-19 12:07:00,111.95,111.97,111.94,111.95,404500000.0
2007-12-19 12:08:00,111.95,111.98,111.92,111.92,566000001.0
2007-12-19 12:09:00,111.93,111.95,111.92,111.95,379200000.0
2007-12-19 12:10:00,111.94,111.94,111.91,111.91,656100004.0
2007-12-19 12:11:00,111.91,111.96,111.91,111.945,462800001.0
2007-12-19 12:12:00,111.96,111.97,111.945,111.95,80400000.0
2007-12-19 12:13:00,111.95,111.95,111.9,111.92,238800000.0
2007-12-19 12:14:00,111.91,111.91,111.89,111.89,468000000.0
2007-12-19 12:15:00,111.885,111.95,111.88,111.93,513300000.0
2007-12-19 12:16:00,111.93,111.98,111.9,111.94,460900000.0
2007-12-19 12:17:00,111.94,111.96,111.9,111.92,662499997.0
2007-12-19 12:18:00,111.92,111.92,111.89,111.89,177800000.0
2007-12-19 12:19:00,111.9,111.95,111.87,111.9,901999999.0
2007-12-19 12:20:00,111.9,111.92,111.865,111.91,317700000.0
2007-12-19 12:21:00,111.91,111.98,111.91,111.98,719700000.0
2007-12-19 12:22:00,111.98,111.98,111.95,111.96,484000006.0
2007-12-19 12:23:00,111.96,111.97,111.95,111.95,284300001.0
2007-12-19 12:24:00,111.96,111.98,111.925,111.935,422000000.0
2007-12-19 12:25:00,111.94,111.94,111.92,111.93,549900004.0
2007-12-19 12:26:00,111.94,111.94,111.91,111.91,139700000.0
2007-12-19 12:27:00,111.91,111.94,111.89,111.9,295600000.0
2007-12-19 12:28:00,111.905,111.91,111.9,111.91,248400000.0
2007-12-19 12:29:00,111.91,111.91,111.88,111.9,187000003.0
2007-12-19 12:30:00,111.9,111.99,111.895,111.94,178500000.0
2007-12-19 12:31:00,111.97,111.98,111.91,111.93,603200001.0
2007-12-19 12:32:00,111.925,111.93,111.9,111.915,394600003.0
2007-12-19 12:33:00,111.915,111.92,111.9,111.91,263900004.0
2007-12-19 12:34:00,111.91,111.95,111.91,111.95,364400000.0
2007-12-19 12:35:00,111.95,111.95,111.92,111.92,438000001.0
2007-12-19 12:36:00,111.915,111.93,111.91,111.915,622300002.0
2007-12-19 12:37:00,111.93,111.94,111.92,111.93,786800002.0
2007-12-19 12:38:00,111.93,111.94,111.92,111.94,448800000.0
2007-12-19 12:39:00,111.94,111.94,111.91,111.91,75800000.0
2007-12-19 12:40:00,111.91,111.94,111.91,111.92,600600002.0
2007-12-19 12:41:00,111.92,111.93,111.91,111.92,427200000.0
2007-12-19 12:42:00,111.92,111.93,111.91,111.92,727100002.0
2007-12-19 12:43:00,111.92,111.96,111.92,111.95,418199999.0
2007-12-19 12:44:00,111.95,111.98,111.95,111.98,497600000.0
2007-12-19 12:45:00,111.98,111.99,111.98,111.98,332400000.0
2007-12-19 12:46:00,111.98,111.98,111.96,111.97,404000000.0
2007-12-19 12:47:00,111.97,111.97,111.94,111.96,585799997.0
2007-12-19 12:48:00,111.96,111.97,111.95,111.96,246800000.0
2007-12-19 12:49:00,111.96,111.96,111.96,111.96,68400000.0
2007-12-19 12:50:00,111.96,112.0,111.96,112.0,310800000.0
2007-12-19 12:51:00,112.0,112.02,111.99,112.02,202800000.0
2007-12-19 12:52:00,112.02,112.02,112.01,112.02,102700000.0
2007-12-19 12:53:00,112.02,112.03,112.01,112.02,300900000.0
2007-12-19 12:54:00,112.02,112.04,112.01,112.02,777799997.0
2007-12-19 12:55:00,112.025,112.08,112.02,112.07,648500002.0
2007-12-19 12:56:00,112.09,112.09,112.07,112.08,183000000.0
2007-12-19 12:57:00,112.08,112.11,112.08,112.1,462400000.0
2007-12-19 12:58:00,112.1,112.17,112.1,112.17,641200000.0
2007-12-19 12:59:00,112.17,112.2,112.16,112.2,439600000.0
2007-12-19 13:00:00,112.2,112.24,112.19,112.22,949600000.0
2007-12-19 13:01:00,112.22,112.24,112.21,112.23,478400000.0
2007-12-19 13:02:00,112.23,112.23,112.21,112.23,393200003.0
2007-12-19 13:03:00,112.23,112.23,112.2,112.22,474300000.0
2007-12-19 13:04:00,112.22,112.24,112.2,112.23,429800001.0
2007-12-19 13:05:00,112.24,112.25,112.22,112.24,174000000.0
2007-12-19 13:06:00,112.24,112.27,112.24,112.26,253600000.0
2007-12-19 13:07:00,112.26,112.29,112.26,112.28,464399998.0
2007-12-19 13:08:00,112.28,112.3,112.26,112.28,578000000.0
2007-12-19 13:09:00,112.28,112.31,112.26,112.3,771500003.0
2007-12-19 13:10:00,112.3,112.33,112.28,112.28,830799992.0
2007-12-19 13:11:00,112.28,112.32,112.24,112.28,520800004.0
2007-12-19 13:12:00,112.28,112.32,112.26,112.265,480000000.0
2007-12-19 13:13:00,112.27,112.27,112.24,112.26,226400000.0
2007-12-19 13:14:00,112.26,112.26,112.23,112.24,184500000.0
2007-12-19 13:15:00,112.24,112.25,112.22,112.25,359200000.0
2007-12-19 13:16:00,112.25,112.25,112.2,112.21,693800001.0
2007-12-19 13:17:00,112.21,112.24,112.2,112.23,712000001.0
2007-12-19 13:18:00,112.23,112.25,112.22,112.24,762000006.0
2007-12-19 13:19:00,112.24,112.25,112.21,112.21,510900004.0
2007-12-19 13:20:00,112.21,112.24,112.2,112.24,437700000.0
2007-12-19 13:21:00,112.24,112.24,112.2,112.23,548300003.0
2007-12-19 13:22:00,112.23,112.25,112.22,112.24,640900006.0
2007-12-19 13:23:00,112.24,112.28,112.23,112.235,798399998.0
2007-12-19 13:24:00,112.235,112.26,112.235,112.25,264699998.0
2007-12-19 13:25:00,112.25,112.33,112.25,112.3,305600000.0
2007-12-19 13:26:00,112.3,112.33,112.27,112.29,664000001.0
2007-12-19 13:27:00,112.29,112.29,112.28,112.29,275600001.0
2007-12-19 13:28:00,112.29,112.35,112.29,112.35,713600002.0
2007-12-19 13:29:00,112.35,112.39,112.35,112.38,584500000.0
2007-12-19 13:30:00,112.37,112.38,112.34,112.34,1078100008.0
2007-12-19 13:31:00,112.34,112.36,112.315,112.315,573600002.0
2007-12-19 13:32:00,112.33,112.33,112.28,112.28,244700000.0
2007-12-19 13:33:00,112.28,112.28,112.255,112.28,623400001.0
2007-12-19 13:34:00,112.28,112.28,112.24,112.24,38800000.0
2007-12-19 13:35:00,112.24,112.26,112.21,112.21,238700000.0
2007-12-19 13:36:00,112.235,112.235,112.21,112.22,186400000.0
2007-12-19 13:37:00,112.22,112.225,112.2,112.2,136800000.0
2007-12-19 13:38:00,112.2,112.21,112.2,112.2,138400000.0
2007-12-19 13:39:00,112.19,112.205,112.145,112.195,447200000.0
2007-12-19 13:40:00,112.18,112.18,112.14,112.17,250400001.0
2007-12-19 13:41:00,112.16,112.2,112.16,112.2,152300000.0
2007-12-19 13:42:00,112.2,112.215,112.18,112.215,140000000.0
2007-12-19 13:43:00,112.215,112.22,112.2,112.215,31200000.0
2007-12-19 13:44:00,112.215,112.245,112.215,112.235,22400000.0
2007-12-19 13:45:00,112.235,112.27,112.225,112.265,40400000.0
2007-12-19 13:46:00,112.27,112.27,112.23,112.23,114800000.0
2007-12-19 13:47:00,112.23,112.25,112.22,112.245,151000000.0
2007-12-19 13:48:00,112.245,112.26,112.185,112.195,76600000.0
2007-12-19 13:49:00,112.195,112.215,112.16,112.215,313400001.0
2007-12-19 13:50:00,112.2,112.215,112.155,112.17,218300000.0
2007-12-19 13:51:00,112.18,112.225,112.17,112.215,90200000.0
2007-12-19 13:52:00,112.215,112.27,112.215,112.26,410800004.0
2007-12-19 13:53:00,112.26,112.26,112.23,112.24,123900000.0
2007-12-19 13:54:00,112.24,112.255,112.18,112.19,99200000.0
2007-12-19 13:55:00,112.19,112.19,112.12,112.14,288699996.0
2007-12-19 13:56:00,112.135,112.15,112.115,112.115,85600000.0
2007-12-19 13:57:00,112.12,112.14,112.085,112.11,209300000.0
2007-12-19 13:58:00,112.105,112.195,112.105,112.17,148000000.0
2007-12-19 13:59:00,112.17,112.275,112.17,112.275,157600000.0
2007-12-19 14:00:00,112.275,112.28,112.24,112.25,276100001.0
2007-12-19 14:01:00,112.25,112.27,112.24,112.265,202400001.0
2007-12-19 14:02:00,112.27,112.27,112.17,112.18,307200000.0
2007-12-19 14:03:00,112.18,112.18,112.14,112.17,354800000.0
2007-12-19 14:04:00,112.17,112.17,112.12,112.12,144800000.0
2007-12-19 14:05:00,112.12,112.15,112.12,112.15,278500000.0
2007-12-19 14:06:00,112.15,112.155,112.13,112.15,173100000.0
2007-12-19 14:07:00,112.15,112.165,112.14,112.16,33000000.0
2007-12-19 14:08:00,112.165,112.19,112.15,112.19,99600000.0
2007-12-19 14:09:00,112.19,112.205,112.16,112.19,111000000.0
2007-12-19 14:10:00,112.19,112.205,112.175,112.18,94200000.0
2007-12-19 14:11:00,112.18,112.205,112.17,112.17,171800000.0
2007-12-19 14:12:00,112.17,112.18,112.17,112.175,47300000.0
2007-12-19 14:13:00,112.18,112.215,112.17,112.205,153400001.0
2007-12-19 14:14:00,112.205,112.24,112.2,112.24,323999999.0
2007-12-19 14:15:00,112.24,112.245,112.18,112.2,186700000.0
2007-12-19 14:16:00,112.19,112.24,112.19,112.235,338000000.0
2007-12-19 14:17:00,112.24,112.26,112.2,112.2,281300000.0
2007-12-19 14:18:00,112.2,112.22,112.16,112.16,200700000.0
2007-12-19 14:19:00,112.18,112.19,112.13,112.14,155000000.0
2007-12-19 14:20:00,112.16,112.17,112.14,112.17,333300001.0
2007-12-19 14:21:00,112.17,112.17,112.12,112.13,258700000.0
2007-12-19 14:22:00,112.13,112.14,112.105,112.14,328300000.0
2007-12-19 14:23:00,112.14,112.19,112.14,112.18,193800002.0
2007-12-19 14:24:00,112.19,112.255,112.18,112.25,128400000.0
2007-12-19 14:25:00,112.25,112.25,112.21,112.21,184800000.0
2007-12-19 14:26:00,112.21,112.21,112.185,112.21,87100000.0
2007-12-19 14:27:00,112.21,112.21,112.2,112.2,46400000.0
2007-12-19 14:28:00,112.2,112.2,112.17,112.18,169400000.0
2007-12-19 14:29:00,112.18,112.19,112.14,112.14,168200000.0
2007-12-19 14:30:00,112.145,112.16,112.07,112.085,362200002.0
2007-12-19 14:31:00,112.085,112.105,112.04,112.09,288600000.0
2007-12-19 14:32:00,112.09,112.14,112.09,112.14,129500000.0
2007-12-19 14:33:00,112.14,112.21,112.1,112.1,175800000.0
2007-12-19 14:34:00,112.1,112.155,112.07,112.135,517400000.0
2007-12-19 14:35:00,112.135,112.17,112.12,112.14,182500001.0
2007-12-19 14:36:00,112.13,112.17,112.125,112.17,44600000.0
2007-12-19 14:37:00,112.17,112.3,112.16,112.29,428300000.0
2007-12-19 14:38:00,112.29,112.35,112.26,112.31,458900000.0
2007-12-19 14:39:00,112.31,112.36,112.3,112.31,390300000.0
2007-12-19 14:40:00,112.31,112.34,112.31,112.33,235000000.0
2007-12-19 14:41:00,112.325,112.43,112.31,112.4,261100000.0
2007-12-19 14:42:00,112.4,112.415,112.33,112.335,259000000.0
2007-12-19 14:43:00,112.335,112.365,112.33,112.36,284100000.0
2007-12-19 14:44:00,112.35,112.415,112.35,112.405,651300000.0
2007-12-19 14:45:00,112.41,112.41,112.37,112.38,529700000.0
2007-12-19 14:46:00,112.38,112.38,112.35,112.365,1168700000.0
2007-12-19 14:47:00,112.365,112.4,112.36,112.365,669700001.0
2007-12-19 14:48:00,112.28,112.29,112.26,112.29,1338700000.0
2007-12-19 14:49:00,112.34,112.345,112.31,112.31,1338700000.0
2007-12-19 14:50:00,112.31,112.34,112.31,112.33,1306600000.0
2007-12-19 14:51:00,112.335,112.38,112.33,112.34,1228900000.0
2007-12-19 14:52:00,112.34,112.41,112.33,112.41,934000000.0
2007-12-19 14:53:00,112.41,112.43,112.38,112.39,1010900000.0
2007-12-19 14:54:00,112.39,112.41,112.39,112.41,397300000.0
2007-12-19 14:55:00,112.41,112.42,112.38,112.42,561900000.0
2007-12-19 14:56:00,112.415,112.44,112.38,112.4,936500000.0
2007-12-19 14:57:00,112.4,112.405,112.39,112.4,875400000.0
2007-12-19 14:58:00,112.34,112.38,112.34,112.35,1393500000.0
2007-12-19 14:59:00,112.39,112.395,112.37,112.39,1393500000.0
2007-12-19 15:00:00,112.39,112.42,112.38,112.42,421500000.0
2007-12-19 15:01:00,112.42,112.42,112.37,112.375,336200000.0
2007-12-19 15:02:00,112.375,112.41,112.35,112.37,694200000.0
2007-12-19 15:03:00,112.37,112.385,112.355,112.365,694100000.0
2007-12-19 15:04:00,112.365,112.39,112.365,112.39,571300000.0
2007-12-19 15:05:00,112.39,112.4,112.37,112.395,534800000.0
2007-12-19 15:06:00,112.395,112.45,112.385,112.45,572800000.0
2007-12-19 15:07:00,112.45,112.46,112.405,112.455,504100000.0
2007-12-19 15:08:00,112.455,112.47,112.43,112.44,1018400000.0
2007-12-19 15:09:00,112.44,112.45,112.41,112.42,890500001.0
2007-12-19 15:10:00,112.42,112.44,112.42,112.43,301300000.0
2007-12-19 15:11:00,112.43,112.45,112.42,112.435,604500000.0
2007-12-19 15:12:00,112.435,112.44,112.4,112.4,464900000.0
2007-12-19 15:13:00,112.39,112.435,112.39,112.435,383300000.0
2007-12-19 15:14:00,112.435,112.435,112.39,112.39,273100000.0
2007-12-19 15:15:00,112.39,112.41,112.355,112.385,857000000.0
2007-12-19 15:16:00,112.385,112.385,112.36,112.36,1395200000.0
2007-12-19 15:17:00,112.37,112.37,112.29,112.3,549200000.0
2007-12-19 15:18:00,112.3,112.315,112.27,112.3,1108199999.0
2007-12-19 15:19:00,112.3,112.315,112.3,112.3,1212700000.0
2007-12-19 15:20:00,112.3,112.31,112.28,112.31,1418800000.0
2007-12-19 15:21:00,112.31,112.33,112.28,112.28,903600000.0
2007-12-19 15:22:00,112.28,112.32,112.27,112.32,488800000.0
2007-12-19 15:23:00,112.32,112.33,112.3,112.33,988899995.0
2007-12-19 15:24:00,112.33,112.35,112.31,112.32,722500000.0
2007-12-19 15:25:00,112.32,112.32,112.28,112.3,680300000.0
2007-12-19 15:26:00,112.3,112.325,112.3,112.31,376900000.0
2007-12-19 15:27:00,112.31,112.315,112.29,112.29,810100000.0
2007-12-19 15:28:00,112.29,112.29,112.21,112.22,711800000.0
2007-12-19 15:29:00,112.23,112.245,112.21,112.22,759299998.0
2007-12-19 15:30:00,112.22,112.3,112.22,112.285,467500000.0
2007-12-19 15:31:00,112.285,112.315,112.285,112.305,303000000.0
2007-12-19 15:32:00,112.305,112.315,112.29,112.3,1229000000.0
2007-12-19 15:33:00,112.3,112.31,112.28,112.3,805700000.0
2007-12-19 15:34:00,112.3,112.3,112.27,112.275,1071200000.0
2007-12-19 15:35:00,112.275,112.33,112.27,112.33,627800000.0
2007-12-19 15:36:00,112.33,112.34,112.33,112.34,378300000.0
2007-12-19 15:37:00,112.34,112.34,112.29,112.295,1009600000.0
2007-12-19 15:38:00,112.29,112.3,112.28,112.295,890600000.0
2007-12-19 15:39:00,112.295,112.32,112.275,112.3,519000000.0
2007-12-19 15:40:00,112.3,112.32,112.3,112.32,362700000.0
2007-12-19 15:41:00,112.32,112.325,112.285,112.295,414200000.0
2007-12-19 15:42:00,112.285,112.335,112.285,112.32,708300000.0
2007-12-19 15:43:00,112.32,112.38,112.3,112.38,815300000.0
2007-12-19 15:44:00,112.38,112.43,112.375,112.385,754500000.0
2007-12-19 15:45:00,112.57,112.6,112.56,112.6,1770900002.0
2007-12-19 15:46:00,112.365,112.365,112.285,112.315,1770900002.0
2007-12-19 15:47:00,112.61,112.61,112.56,112.57,1539199993.0
2007-12-19 15:48:00,112.59,112.61,112.57,112.61,1539199993.0
2007-12-19 15:49:00,112.295,112.305,112.285,112.295,1539199993.0
2007-12-19 15:50:00,112.295,112.295,112.285,112.285,1183500000.0
2007-12-19 15:51:00,112.64,112.65,112.61,112.64,2064000000.0
2007-12-19 15:52:00,112.275,112.295,112.265,112.295,2064000000.0
2007-12-19 15:53:00,112.295,112.315,112.265,112.275,1108800000.0
2007-12-19 15:54:00,112.275,112.285,112.265,112.275,1593600000.0
2007-12-19 15:55:00,112.68,112.71,112.67,112.67,1428000000.0
2007-12-19 15:56:00,112.68,112.68,112.62,112.62,1428000000.0
2007-12-19 15:57:00,112.315,112.355,112.315,112.355,1428000000.0
2007-12-19 15:58:00,112.62,112.7,112.62,112.69,1578499999.0
2007-12-19 15:59:00,112.7,112.7,112.66,112.67,1578499999.0
2007-12-19 16:00:00,112.68,112.7,112.65,112.7,1578499999.0
2007-12-19 16:01:00,112.69,112.72,112.67,112.72,1578499999.0
2007-12-19 16:02:00,112.325,112.335,112.325,112.335,1578499999.0
2007-12-19 16:03:00,112.335,112.37,112.335,112.365,867200000.0
2007-12-19 16:04:00,112.67,112.73,112.66,112.7,1996799977.0
2007-12-19 16:05:00,112.355,112.415,112.355,112.405,1996799977.0
2007-12-19 16:06:00,112.405,112.455,112.395,112.455,1556000000.0
2007-12-19 16:07:00,112.86,112.88,112.82,112.84,1864800000.0
2007-12-19 16:08:00,112.455,112.485,112.445,112.475,1864800000.0
2007-12-19 16:09:00,112.475,112.475,112.405,112.425,1183200000.0
2007-12-19 16:10:00,112.425,112.425,112.385,112.385,1501600004.0
2007-12-19 16:11:00,112.385,112.435,112.385,112.425,1680800000.0
2007-12-19 16:12:00,112.425,112.445,112.395,112.415,1637800000.0
2007-12-19 16:13:00,112.415,112.415,112.375,112.385,1629600000.0
2007-12-19 16:14:00,112.92,112.94,112.9,112.93,1094400000.0
2007-12-19 16:15:00,112.92,112.97,112.91,112.92,1094400000.0
2007-12-19 16:16:00,112.425,112.425,112.395,112.415,1094400000.0
2007-12-19 16:17:00,112.415,112.415,112.395,112.405,1976700000.0
2007-12-19 16:18:00,112.395,112.405,112.345,112.355,1560599999.0
2007-12-19 16:19:00,112.365,112.375,112.355,112.365,1713200000.0
2007-12-19 16:20:00,112.365,112.375,112.335,112.335,839200000.0
2007-12-19 16:21:00,112.335,112.365,112.325,112.365,1608800001.0
2007-12-19 16:22:00,112.355,112.405,112.355,112.405,1249600000.0
2007-12-19 16:23:00,112.405,112.405,112.385,112.385,818400000.0
2007-12-19 16:24:00,112.385,112.385,112.325,112.385,1906400000.0
2007-12-19 16:25:00,112.385,112.435,112.385,112.435,876000000.0
2007-12-19 16:26:00,112.435,112.455,112.425,112.425,1810200000.0
2007-12-19 16:27:00,112.435,112.455,112.425,112.435,1732799999.0
2007-12-19 16:28:00,112.435,112.475,112.425,112.465,1996899998.0
2007-12-19 16:29:00,112.465,112.555,112.465,112.535,1915300000.0
2007-12-19 16:30:00,112.535,112.655,112.515,112.645,1524699995.0
2007-12-19 16:31:00,112.655,112.715,112.635,112.675,880800000.0
2007-12-19 16:32:00,112.675,112.69,112.655,112.655,1577600001.0
2007-12-19 16:33:00,112.665,112.735,112.655,112.705,1935299990.0
2007-12-19 16:34:00,112.81,112.81,112.75,112.76,876800000.0
2007-12-19 16:35:00,112.605,112.605,112.525,112.535,876800000.0
2007-12-19 16:36:00,112.535,112.585,112.535,112.575,951699998.0
2007-12-19 16:37:00,112.575,112.575,112.545,112.565,1447799980.0
2007-12-19 16:38:00,112.565,112.565,112.515,112.545,1433500000.0
2007-12-19 16:39:00,112.545,112.545,112.505,112.515,886000000.0
2007-12-19 16:40:00,112.515,112.555,112.515,112.525,1778899999.0
2007-12-19 16:41:00,112.81,112.82,112.79,112.79,1603500001.0
2007-12-19 16:42:00,112.555,112.615,112.555,112.575,1603500001.0
2007-12-19 16:43:00,112.575,112.605,112.545,112.565,1802399999.0
2007-12-19 16:44:00,112.575,112.585,112.555,112.575,1096000000.0
2007-12-19 16:45:00,112.565,112.615,112.555,112.605,1582100003.0
2007-12-19 16:46:00,112.605,112.645,112.565,112.595,1245400000.0
2007-12-19 16:47:00,112.605,112.615,112.575,112.575,1211599997.0
2007-12-19 16:48:00,112.575,112.635,112.575,112.605,1012000000.0
2007-12-19 16:49:00,112.605,112.635,112.595,112.605,1114900000.0
2007-12-19 16:50:00,112.605,112.665,112.595,112.655,1394200000.0
2007-12-19 16:51:00,112.92,112.93,112.91,112.92,900800000.0
2007-12-19 16:52:00,112.645,112.655,112.625,112.625,900800000.0
2007-12-19 16:53:00,112.625,112.685,112.615,112.685,599200000.0
2007-12-19 16:54:00,112.89,112.89,112.87,112.88,1420500000.0
2007-12-19 16:55:00,112.87,112.88,112.86,112.86,1420500000.0
2007-12-19 16:56:00,112.68,112.68,112.63,112.63,1420500000.0
2007-12-19 16:57:00,112.63,112.63,112.61,112.63,1548099999.0
2007-12-19 16:58:00,112.63,112.71,112.62,112.7,1210700000.0
2007-12-19 16:59:00,112.68,112.7,112.66,112.67,1786499985.0
2007-12-19 17:00:00,112.67,112.7,112.64,112.69,1599399996.0
2007-12-19 17:01:00,112.69,112.73,112.66,112.73,1685799984.0
2007-12-19 17:02:00,112.73,112.73,112.63,112.67,1804699998.0
2007-12-19 17:03:00,112.67,112.7,112.66,112.68,1124800000.0
2007-12-19 17:04:00,112.68,112.73,112.65,112.69,1507000000.0
2007-12-19 17:05:00,113.07,113.1,113.0,113.0,1507500006.0
2007-12-19 17:06:00,112.74,112.89,112.73,112.88,1507500006.0
2007-12-19 17:07:00,112.88,112.88,112.83,112.85,1080100003.0
2007-12-19 17:08:00,112.85,112.94,112.85,112.91,1049800000.0
2007-12-19 17:09:00,112.92,112.97,112.92,112.96,1167200000.0
2007-12-19 17:10:00,112.96,112.98,112.94,112.94,757600000.0
2007-12-19 17:11:00,112.94,112.95,112.92,112.94,979200000.0
2007-12-19 17:12:00,112.94,113.03,112.94,113.01,814400000.0
2007-12-19 17:13:00,113.01,113.02,112.91,112.93,1132600000.0
2007-12-19 17:14:00,112.93,112.96,112.92,112.95,1162600000.0
2007-12-19 17:15:00,112.95,112.97,112.93,112.93,1087200000.0
2007-12-19 17:16:00,112.99,113.03,112.98,113.03,1066400000.0
2007-12-19 17:17:00,112.93,112.94,112.84,112.84,1066400000.0
2007-12-19 17:18:00,112.84,112.84,112.78,112.81,1735999996.0
2007-12-19 17:19:00,112.82,112.84,112.8,112.81,1368800000.0
2007-12-19 17:20:00,112.81,112.86,112.81,112.85,759200000.0
2007-12-19 17:21:00,112.85,112.85,112.82,112.85,1040300000.0
2007-12-19 17:22:00,112.85,112.86,112.765,112.77,2000399995.0
2007-12-19 17:23:00,112.85,112.85,112.78,112.79,1219200000.0
2007-12-19 17:24:00,112.76,112.82,112.74,112.8,1219200000.0
2007-12-19 17:25:00,112.79,112.8,112.77,112.79,720000000.0
2007-12-19 17:26:00,112.79,112.83,112.79,112.81,2136799979.0
2007-12-19 17:27:00,112.81,112.82,112.79,112.79,609600000.0
2007-12-19 17:28:00,112.79,112.79,112.755,112.78,1713600000.0
2007-12-19 17:29:00,112.78,112.79,112.77,112.78,1471200000.0
2007-12-19 17:30:00,112.79,112.81,112.76,112.76,870399999.0
2007-12-19 17:31:00,112.76,112.76,112.73,112.73,682400000.0
2007-12-19 17:32:00,112.73,112.75,112.73,112.75,1093600000.0
2007-12-19 17:33:00,112.75,112.8,112.75,112.8,1197300000.0
2007-12-19 17:34:00,112.8,112.82,112.76,112.77,815000000.0
2007-12-19 17:35:00,112.775,112.78,112.715,112.73,1289500000.0
2007-12-19 17:36:00,112.73,112.78,112.69,112.77,1212800000.0
2007-12-19 17:37:00,112.77,112.83,112.77,112.82,1250400000.0
2007-12-19 17:38:00,112.82,112.83,112.805,112.82,1243400000.0
2007-12-19 17:39:00,112.82,112.83,112.755,112.79,2077799996.0
2007-12-19 17:40:00,112.95,112.97,112.9,112.9,1544000000.0
2007-12-19 17:41:00,112.8,112.83,112.8,112.83,1544000000.0
2007-12-19 17:42:00,112.83,112.83,112.78,112.79,944000000.0
2007-12-19 17:43:00,112.79,112.8,112.765,112.78,1952500002.0
2007-12-19 17:44:00,112.77,112.81,112.77,112.8,1357599999.0
2007-12-19 17:45:00,112.8,112.85,112.8,112.83,1148100000.0
2007-12-19 17:46:00,112.84,112.93,112.84,112.92,1986800000.0
2007-12-19 17:47:00,112.92,112.93,112.89,112.92,1361100000.0
2007-12-19 17:48:00,112.92,112.93,112.91,112.91,1225600000.0
2007-12-19 17:49:00,112.91,112.94,112.89,112.94,1738900000.0
2007-12-19 17:50:00,112.94,112.96,112.91,112.92,1278500000.0
2007-12-19 17:51:00,112.92,112.95,112.91,112.93,1461100000.0
2007-12-19 17:52:00,112.93,112.93,112.88,112.89,1285599994.0
2007-12-19 17:53:00,112.89,112.91,112.87,112.9,1806299997.0
2007-12-19 17:54:00,112.9,112.9,112.87,112.89,1640900000.0
2007-12-19 17:55:00,112.89,112.89,112.87,112.87,1073600000.0
2007-12-19 17:56:00,112.87,112.88,112.86,112.87,1144000000.0
2007-12-19 17:57:00,112.87,112.91,112.86,112.9,1370299999.0
2007-12-19 17:58:00,112.9,112.91,112.89,112.91,1344400000.0
2007-12-19 17:59:00,112.91,113.07,112.91,113.07,1255899998.0
2007-12-19 18:00:00,113.07,113.1,113.01,113.01,1892899972.0
2007-12-19 18:01:00,113.01,113.03,112.995,113.02,1702499997.0
2007-12-19 18:02:00,113.02,113.08,113.01,113.06,630400000.0
2007-12-19 18:03:00,113.06,113.1,113.04,113.1,518400000.0
2007-12-19 18:04:00,113.11,113.12,113.09,113.1,814399999.0
2007-12-19 18:05:00,113.1,113.1,113.02,113.02,1085200000.0
2007-12-19 18:06:00,113.02,113.08,113.02,113.06,819200000.0
2007-12-19 18:07:00,113.06,113.1,113.06,113.09,1098400000.0
2007-12-19 18:08:00,113.09,113.09,113.05,113.05,649600000.0
2007-12-19 18:09:00,113.05,113.06,113.03,113.05,820000000.0
2007-12-19 18:10:00,113.05,113.05,113.01,113.02,1157100000.0
2007-12-19 18:11:00,113.02,113.06,113.02,113.04,1152300000.0
2007-12-19 18:12:00,113.03,113.07,113.03,113.07,826000000.0
2007-12-19 18:13:00,113.07,113.09,113.07,113.09,740800000.0
2007-12-19 18:14:00,113.09,113.09,113.02,113.03,965700000.0
2007-12-19 18:15:00,113.03,113.03,112.99,112.99,887700000.0
2007-12-19 18:16:00,112.99,113.03,112.99,113.03,1279200002.0
2007-12-19 18:17:00,113.03,113.04,112.99,113.04,768800000.0
2007-12-19 18:18:00,113.04,113.04,112.99,113.01,1921699995.0
2007-12-19 18:19:00,113.0,113.01,112.95,112.98,1305299996.0
2007-12-19 18:20:00,112.98,113.02,112.97,113.02,1732300000.0
2007-12-19 18:21:00,113.02,113.03,112.96,112.97,1229699997.0
2007-12-19 18:22:00,112.97,112.98,112.84,112.85,854899998.0
2007-12-19 18:23:00,112.85,112.85,112.78,112.81,833599998.0
2007-12-19 18:24:00,112.82,112.88,112.81,112.86,946399999.0
2007-12-19 18:25:00,112.87,112.88,112.83,112.88,1605900002.0
2007-12-19 18:26:00,112.88,112.88,112.83,112.84,1580799999.0
2007-12-19 18:27:00,112.84,112.85,112.83,112.84,1992800000.0
2007-12-19 18:28:00,112.84,112.87,112.82,112.84,1467299999.0
2007-12-19 18:29:00,112.84,112.84,112.78,112.78,1075400000.0
2007-12-19 18:30:00,112.79,112.79,112.76,112.79,926899996.0
2007-12-19 18:31:00,112.79,112.83,112.78,112.83,963200000.0
2007-12-19 18:32:00,112.83,112.89,112.81,112.88,742099998.0
2007-12-19 18:33:00,112.87,112.91,112.85,112.9,1314100003.0
2007-12-19 18:34:00,112.89,112.92,112.88,112.91,1273799993.0
2007-12-19 18:35:00,112.91,113.0,112.9,113.0,1029600001.0
2007-12-19 18:36:00,113.0,113.06,113.0,113.03,1863200002.0
2007-12-19 18:37:00,113.03,113.08,113.0,113.03,662199999.0
2007-12-19 18:38:00,113.03,113.04,112.97,113.0,1150400000.0
2007-12-19 18:39:00,112.83,112.85,112.83,112.85,1144700000.0
2007-12-19 18:40:00,112.94,112.98,112.91,112.91,1144700000.0
2007-12-19 18:41:00,112.91,112.92,112.87,112.88,1681500002.0
2007-12-19 18:42:00,112.88,112.94,112.88,112.905,1156400000.0
2007-12-19 18:43:00,112.91,112.91,112.86,112.91,1326300002.0
2007-12-19 18:44:00,112.91,112.92,112.89,112.92,1123900000.0
2007-12-19 18:45:00,112.92,112.92,112.87,112.87,1081400000.0
2007-12-19 18:46:00,112.88,112.9,112.85,112.85,2109400000.0
2007-12-19 18:47:00,112.79,112.81,112.78,112.79,683200000.0
2007-12-19 18:48:00,112.85,112.96,112.85,112.95,683200000.0
2007-12-19 18:49:00,112.95,112.99,112.9,112.94,1279599991.0
2007-12-19 18:50:00,112.93,112.98,112.91,112.91,1308699998.0
2007-12-19 18:51:00,112.91,112.91,112.84,112.85,924800001.0
2007-12-19 18:52:00,112.85,112.85,112.83,112.84,839200000.0
2007-12-19 18:53:00,112.84,112.84,112.8,112.81,599200000.0
2007-12-19 18:54:00,112.81,112.81,112.78,112.79,1865599999.0
2007-12-19 18:55:00,112.79,112.79,112.73,112.74,1276499999.0
2007-12-19 18:56:00,112.74,112.79,112.72,112.72,965300000.0
2007-12-19 18:57:00,112.72,112.72,112.66,112.66,1114400000.0
2007-12-19 18:58:00,112.66,112.71,112.65,112.71,1002400001.0
2007-12-19 18:59:00,112.71,112.81,112.7,112.81,1405900005.0
2007-12-19 19:00:00,112.81,112.82,112.79,112.8,1486899996.0
2007-12-19 19:01:00,112.81,112.88,112.8,112.88,756800000.0
2007-12-19 19:02:00,112.88,112.88,112.83,112.87,961600000.0
2007-12-19 19:03:00,112.87,112.88,112.82,112.83,1879699994.0
2007-12-19 19:04:00,112.83,112.86,112.82,112.85,1842000001.0
2007-12-19 19:05:00,112.85,112.86,112.84,112.84,1365600000.0
2007-12-19 19:06:00,112.84,112.85,112.8,112.8,1357600000.0
2007-12-19 19:07:00,112.8,112.82,112.8,112.82,1526299999.0
2007-12-19 19:08:00,112.76,112.77,112.76,112.77,2044600000.0
2007-12-19 19:09:00,112.8,112.8,112.77,112.79,2044600000.0
2007-12-19 19:10:00,112.81,112.81,112.75,112.79,1661600000.0
2007-12-19 19:11:00,112.8,112.8,112.77,112.79,1661600000.0
2007-12-19 19:12:00,112.79,112.81,112.78,112.8,1871299998.0
2007-12-19 19:13:00,112.82,112.845,112.82,112.84,1872499970.0
2007-12-19 19:14:00,112.845,112.93,112.84,112.93,1046999995.0
2007-12-19 19:15:00,112.93,112.93,112.87,112.88,1025599997.0
2007-12-19 19:16:00,112.88,112.88,112.85,112.86,603600000.0
2007-12-19 19:17:00,112.86,112.88,112.85,112.86,1775200000.0
2007-12-19 19:18:00,112.86,112.89,112.86,112.88,2055500000.0
2007-12-19 19:19:00,112.87,112.91,112.87,112.91,1418699998.0
2007-12-19 19:20:00,112.91,112.98,112.91,112.96,969500000.0
2007-12-19 19:21:00,112.96,112.99,112.96,112.97,804000000.0
2007-12-19 19:22:00,112.97,113.02,112.97,113.02,968800000.0
2007-12-19 19:23:00,113.02,113.02,113.0,113.01,992000000.0
2007-12-19 19:24:00,112.99,113.0,112.94,112.96,1984499992.0
2007-12-19 19:25:00,112.96,112.97,112.94,112.96,836000000.0
2007-12-19 19:26:00,112.96,113.0,112.94,113.0,1718799998.0
2007-12-19 19:27:00,113.0,113.0,112.97,112.97,1320800000.0
2007-12-19 19:28:00,112.97,112.98,112.95,112.95,1329600000.0
2007-12-19 19:29:00,112.95,112.96,112.93,112.96,1354400000.0
2007-12-19 19:30:00,112.69,112.7,112.68,112.69,564800000.0
2007-12-19 19:31:00,112.71,112.72,112.69,112.72,564800000.0
2007-12-19 19:32:00,112.71,112.71,112.7,112.7,564800000.0
2007-12-19 19:34:00,112.71,112.72,112.7,112.71,564800000.0
2007-12-19 19:35:00,112.86,112.86,112.83,112.83,564800000.0
2007-12-19 19:36:00,112.83,112.86,112.82,112.83,1252000000.0
2007-12-19 19:37:00,112.75,112.78,112.73,112.76,2009300000.0
2007-12-19 19:38:00,112.75,112.79,112.73,112.78,2009300000.0
2007-12-19 19:39:00,112.84,112.87,112.835,112.86,2009300000.0
2007-12-19 19:40:00,112.86,112.9,112.86,112.87,1373500000.0
2007-12-19 19:41:00,112.81,112.88,112.81,112.85,1000000000.0
2007-12-19 19:42:00,112.82,112.84,112.79,112.84,1000000000.0
2007-12-19 19:43:00,112.84,112.84,112.8,112.83,1867199992.0
2007-12-19 19:44:00,112.83,112.83,112.8,112.81,1465399992.0
2007-12-19 19:45:00,112.81,112.82,112.75,112.78,1555900000.0
2007-12-19 19:46:00,112.78,112.79,112.78,112.79,1312000000.0
2007-12-19 19:47:00,112.79,112.82,112.78,112.8,1950599998.0
2007-12-19 19:48:00,112.75,112.76,112.74,112.76,1278700000.0
2007-12-19 19:49:00,112.77,112.83,112.76,112.83,1278700000.0
2007-12-19 19:50:00,112.79,112.82,112.77,112.81,1278700000.0
2007-12-19 19:51:00,112.82,112.82,112.795,112.8,1271900000.0
2007-12-19 19:52:00,112.8,112.81,112.76,112.76,506900000.0
2007-12-19 19:53:00,112.76,112.77,112.75,112.76,1009600000.0
2007-12-19 19:54:00,112.83,112.86,112.82,112.86,984000000.0
2007-12-19 19:55:00,112.78,112.81,112.78,112.79,984000000.0
2007-12-19 19:56:00,112.79,112.8,112.79,112.8,967200000.0
2007-12-19 19:57:00,112.84,112.86,112.82,112.82,788800000.0
2007-12-19 19:58:00,112.81,112.82,112.8,112.82,788800000.0
2007-12-19 19:59:00,112.83,112.84,112.82,112.82,788800000.0
2007-12-19 20:00:00,112.81,112.82,112.79,112.82,788800000.0
2007-12-19 20:01:00,112.81,112.84,112.81,112.81,788800000.0
2007-12-19 20:02:00,112.75,112.78,112.74,112.775,788800000.0
2007-12-19 20:03:00,112.81,112.86,112.81,112.85,1416900000.0
2007-12-19 20:04:00,112.86,112.88,112.85,112.85,1416900000.0
2007-12-19 20:05:00,112.86,112.87,112.83,112.84,1416900000.0
2007-12-19 20:06:00,112.86,112.9,112.84,112.9,1416900000.0
2007-12-19 20:07:00,112.77,112.775,112.76,112.76,1416900000.0
2007-12-19 20:08:00,112.76,112.79,112.76,112.79,897600000.0
2007-12-19 20:09:00,112.78,112.83,112.78,112.81,1411099998.0
2007-12-19 20:10:00,112.81,112.81,112.76,112.8,1250400000.0
2007-12-19 20:11:00,112.8,112.8,112.785,112.79,1347100000.0
2007-12-19 20:12:00,112.88,112.92,112.87,112.92,1798400000.0
2007-12-19 20:13:00,112.91,112.91,112.9,112.91,1798400000.0
2007-12-19 20:14:00,112.82,112.82,112.79,112.79,1798400000.0
2007-12-19 20:15:00,112.88,112.91,112.88,112.9,1014400000.0
2007-12-19 20:16:00,112.83,112.84,112.82,112.84,1014400000.0
2007-12-19 20:17:00,112.84,112.84,112.82,112.83,445600000.0
2007-12-19 20:18:00,112.86,112.86,112.81,112.82,1896499998.0
2007-12-19 20:19:00,112.83,112.87,112.83,112.86,1896499998.0
2007-12-19 20:20:00,112.85,112.86,112.84,112.84,1896499998.0
2007-12-19 20:21:00,112.85,112.88,112.85,112.87,1896499998.0
2007-12-19 20:22:00,112.75,112.75,112.72,112.73,1896499998.0
2007-12-19 20:23:00,112.96,112.96,112.88,112.88,1571499996.0
2007-12-19 20:24:00,112.89,112.89,112.84,112.84,1571499996.0
2007-12-19 20:25:00,112.73,112.78,112.73,112.765,1571499996.0
2007-12-19 20:26:00,112.765,112.77,112.75,112.76,1721599995.0
2007-12-19 20:27:00,112.88,112.95,112.87,112.95,2105799994.0
2007-12-19 20:28:00,112.7,112.71,112.67,112.69,2105799994.0
2007-12-19 20:29:00,112.69,112.7,112.68,112.7,932000000.0
2007-12-19 20:30:00,112.7,112.7,112.69,112.69,1784800000.0
2007-12-19 20:31:00,112.94,112.94,112.91,112.91,448000000.0
2007-12-19 20:32:00,112.72,112.72,112.72,112.72,448000000.0
2007-12-19 20:33:00,112.72,112.72,112.7,112.71,1129600000.0
2007-12-19 20:34:00,112.89,112.9,112.87,112.87,716300000.0
2007-12-19 20:35:00,112.86,112.89,112.86,112.88,716300000.0
2007-12-19 20:36:00,112.72,112.78,112.7,112.74,716300000.0
2007-12-19 20:37:00,112.74,112.78,112.74,112.77,687200000.0
2007-12-19 20:38:00,112.77,112.8,112.73,112.8,1453400000.0
2007-12-19 20:39:00,112.8,112.81,112.785,112.79,818900000.0
2007-12-19 20:40:00,112.79,112.81,112.78,112.8,1545100000.0
2007-12-19 20:41:00,112.8,112.9,112.8,112.86,1011900000.0
2007-12-19 20:42:00,112.86,112.87,112.83,112.84,1243400000.0
2007-12-19 20:43:00,112.84,112.89,112.84,112.87,712800000.0
2007-12-19 20:44:00,112.87,112.88,112.84,112.84,1544199963.0
2007-12-19 20:45:00,112.85,112.85,112.81,112.84,817500000.0
2007-12-19 20:46:00,112.83,112.83,112.77,112.77,1122400000.0
2007-12-19 20:47:00,112.77,112.78,112.73,112.76,743200000.0
2007-12-19 20:48:00,112.76,112.77,112.74,112.77,1794400000.0
2007-12-19 20:49:00,112.77,112.84,112.77,112.84,1328700000.0
2007-12-19 20:50:00,112.84,112.85,112.81,112.82,1941799995.0
2007-12-19 20:51:00,112.82,112.82,112.77,112.77,1634900012.0
2007-12-19 20:52:00,113.04,113.04,113.0,113.03,1209000000.0
2007-12-19 20:53:00,112.82,112.84,112.805,112.84,1209000000.0
2007-12-19 20:54:00,112.84,112.87,112.82,112.87,1599399998.0
2007-12-19 20:55:00,113.04,113.05,113.04,113.04,552800000.0
2007-12-19 20:56:00,113.03,113.04,113.02,113.04,552800000.0
2007-12-19 20:57:00,112.84,112.87,112.84,112.84,552800000.0
2007-12-19 20:58:00,112.84,112.84,112.81,112.83,1157099998.0
2007-12-19 20:59:00,112.99,112.99,112.93,112.93,875600000.0
2007-12-19 21:00:00,112.83,112.84,112.8,112.84,875600000.0
2007-12-19 21:01:00,112.84,112.85,112.83,112.83,912800000.0
2007-12-19 21:02:00,112.83,112.86,112.83,112.86,648800000.0
2007-12-19 21:03:00,112.86,112.9,112.83,112.89,425600000.0
2007-12-19 21:04:00,112.89,112.9,112.86,112.86,691200000.0
2007-12-19 21:05:00,112.86,112.88,112.86,112.86,1476800000.0
2007-12-19 21:06:00,112.86,112.91,112.86,112.89,2047900000.0
2007-12-19 21:07:00,112.9,112.9,112.86,112.86,2081599996.0
2007-12-19 21:08:00,112.92,112.93,112.9,112.9,1188000000.0
2007-12-19 21:09:00,112.86,112.91,112.86,112.9,1188000000.0
2007-12-19 21:10:00,112.9,112.91,112.875,112.88,1896000000.0
2007-12-19 21:11:00,112.9,112.91,112.88,112.89,1975800000.0
2007-12-19 21:12:00,112.89,112.94,112.88,112.93,1120000000.0
2007-12-19 21:13:00,112.93,112.94,112.905,112.92,1437599963.0
2007-12-19 21:14:00,112.92,112.94,112.865,112.87,1408799975.0
2007-12-19 21:15:00,112.87,112.92,112.87,112.91,1741799997.0
2007-12-19 21:16:00,112.91,112.94,112.89,112.91,2108499998.0
2007-12-19 21:17:00,112.91,112.93,112.86,112.86,1714899995.0
2007-12-19 21:18:00,112.86,112.88,112.82,112.84,1481899999.0
2007-12-19 21:19:00,112.84,112.88,112.84,112.88,776800000.0
2007-12-19 21:20:00,112.9,112.93,112.89,112.93,1480799997.0
2007-12-19 21:21:00,112.85,112.89,112.85,112.89,1480799997.0
2007-12-19 21:22:00,112.89,112.95,112.89,112.95,1254800000.0
2007-12-19 21:23:00,112.95,112.96,112.88,112.88,1909999991.0
2007-12-19 21:24:00,112.93,112.93,112.91,112.92,1684000000.0
2007-12-19 21:25:00,112.86,112.87,112.85,112.86,1684000000.0
2007-12-19 21:26:00,112.96,112.97,112.94,112.97,644800000.0
2007-12-19 21:27:00,112.96,112.98,112.96,112.98,644800000.0
2007-12-19 21:28:00,112.97,112.98,112.96,112.98,644800000.0
2007-12-19 21:29:00,112.92,112.93,112.89,112.9,644800000.0
2007-12-19 21:30:00,112.9,112.96,112.89,112.94,664000000.0
2007-12-19 21:31:00,112.94,112.94,112.92,112.92,1560499998.0
2007-12-19 21:32:00,113.05,113.07,113.04,113.06,859999999.0
2007-12-19 21:33:00,112.92,112.93,112.9,112.91,859999999.0
2007-12-19 21:34:00,112.91,112.91,112.86,112.87,1165199995.0
2007-12-19 21:35:00,113.04,113.07,113.04,113.04,1803100000.0
2007-12-19 21:36:00,112.88,112.93,112.88,112.92,1803100000.0
2007-12-19 21:37:00,112.92,112.96,112.91,112.925,1634299999.0
2007-12-19 21:38:00,112.925,112.94,112.92,112.93,1162599998.0
2007-12-19 21:39:00,112.92,112.93,112.91,112.93,1226400000.0
2007-12-19 21:40:00,112.93,112.96,112.93,112.95,860800000.0
2007-12-19 21:41:00,112.95,112.96,112.94,112.95,652800000.0
2007-12-19 21:42:00,112.95,112.96,112.94,112.95,1034400000.0
2007-12-19 21:43:00,112.95,112.97,112.95,112.97,1503200000.0
2007-12-19 21:44:00,113.05,113.08,113.04,113.04,1220000000.0
2007-12-19 21:45:00,113.03,113.04,113.01,113.03,1220000000.0
2007-12-19 21:46:00,112.99,112.99,112.96,112.97,1220000000.0
2007-12-19 21:47:00,112.97,112.98,112.95,112.98,1104999992.0
2007-12-19 21:48:00,113.07,113.07,113.04,113.06,1819700000.0
2007-12-19 21:49:00,113.03,113.05,113.02,113.03,1819700000.0
2007-12-19 21:50:00,113.03,113.08,113.03,113.07,1522400000.0
2007-12-19 21:51:00,113.04,113.04,113.03,113.03,896700000.0
2007-12-19 21:52:00,113.05,113.05,113.01,113.02,896700000.0
2007-12-19 21:53:00,113.03,113.03,112.99,113.02,896700000.0
2007-12-19 21:54:00,113.01,113.01,112.98,112.98,896700000.0
2007-12-19 21:55:00,113.06,113.065,113.05,113.06,896700000.0
2007-12-19 21:56:00,113.06,113.06,113.03,113.05,696200000.0
2007-12-19 21:57:00,113.05,113.07,113.02,113.06,976199984.0
2007-12-19 21:58:00,113.06,113.06,112.98,113.0,1529600001.0
2007-12-19 21:59:00,113.0,113.0,112.94,112.94,1364599998.0
2007-12-19 22:00:00,112.96,112.97,112.96,112.97,1538299999.0
2007-12-19 22:01:00,112.99,112.99,112.96,112.96,1538299999.0
2007-12-19 22:02:00,112.97,112.97,112.96,112.96,1538299999.0
2007-12-19 22:03:00,112.95,112.98,112.95,112.96,1538299999.0
2007-12-19 22:04:00,112.98,113.01,112.98,113.01,1538299999.0
2007-12-19 22:05:00,113.0,113.01,112.99,113.0,1538299999.0
2007-12-19 22:06:00,113.01,113.01,112.99,113.0,1538299999.0
2007-12-19 22:07:00,113.01,113.02,113.01,113.02,1538299999.0
2007-12-19 22:08:00,113.01,113.04,113.01,113.04,1538299999.0
2007-12-19 22:09:00,113.05,113.05,113.05,113.05,1538299999.0
2007-12-19 22:10:00,113.04,113.04,113.04,113.04,1538299999.0
2007-12-19 22:12:00,113.03,113.05,113.03,113.05,1538299999.0
2007-12-19 22:14:00,113.06,113.07,113.04,113.06,1538299999.0
2007-12-19 22:15:00,113.07,113.07,113.05,113.05,1538299999.0
2007-12-19 22:16:00,113.06,113.06,113.01,113.02,1538299999.0
2007-12-19 22:17:00,113.01,113.07,113.01,113.06,1538299999.0
2007-12-19 22:18:00,113.07,113.07,113.02,113.06,1538299999.0
2007-12-19 22:19:00,113.05,113.07,113.04,113.07,1538299999.0
2007-12-19 22:20:00,113.06,113.09,113.06,113.06,1538299999.0
2007-12-19 22:21:00,113.05,113.05,113.05,113.05,1538299999.0
2007-12-19 22:22:00,113.06,113.06,113.05,113.05,1538299999.0
2007-12-19 22:23:00,113.06,113.07,113.05,113.06,1538299999.0
2007-12-19 22:24:00,113.07,113.1,113.07,113.07,1538299999.0
2007-12-19 22:26:00,113.09,113.09,113.07,113.07,1538299999.0
2007-12-19 22:27:00,113.09,113.1,113.07,113.07,1538299999.0
2007-12-19 22:29:00,113.09,113.09,113.07,113.07,1538299999.0
2007-12-19 22:30:00,113.09,113.1,113.07,113.09,1538299999.0
2007-12-19 22:31:00,113.07,113.09,113.07,113.09,1538299999.0
2007-12-19 22:32:00,113.07,113.09,113.07,113.09,1538299999.0
2007-12-19 22:33:00,113.1,113.1,113.09,113.09,1538299999.0
2007-12-19 22:34:00,113.1,113.11,113.1,113.1,1538299999.0
2007-12-19 22:35:00,113.11,113.11,113.1,113.1,1538299999.0
2007-12-19 22:36:00,113.09,113.11,113.09,113.09,1538299999.0
2007-12-19 22:37:00,113.1,113.12,113.07,113.07,1538299999.0
2007-12-19 22:38:00,113.06,113.06,113.06,113.06,1538299999.0
2007-12-19 22:39:00,113.05,113.06,113.02,113.02,1538299999.0
2007-12-19 22:40:00,113.01,113.03,112.99,113.0,1538299999.0
2007-12-19 22:41:00,112.99,113.0,112.98,112.99,1538299999.0
2007-12-19 22:42:00,112.98,113.0,112.98,113.0,1538299999.0
2007-12-19 22:43:00,113.08,113.08,113.04,113.05,1538299999.0
2007-12-19 22:44:00,113.0,113.0,113.0,113.0,1870799968.0
2007-12-19 22:45:00,113.05,113.05,113.01,113.05,1870799968.0
2007-12-19 22:46:00,113.05,113.05,113.04,113.05,1253599961.0
2007-12-19 22:47:00,113.05,113.07,113.05,113.07,425600000.0
2007-12-19 22:48:00,113.09,113.1,113.04,113.1,1540799999.0
2007-12-19 22:49:00,113.06,113.07,113.05,113.06,1540799999.0
2007-12-19 22:50:00,113.1,113.11,113.09,113.11,1799100011.0
2007-12-19 22:51:00,113.1,113.1,113.05,113.07,1799100011.0
2007-12-19 22:52:00,113.06,113.12,113.06,113.1,1799100011.0
2007-12-19 22:54:00,113.12,113.14,113.1,113.13,1799100011.0
2007-12-19 22:55:00,113.12,113.13,113.11,113.13,1799100011.0
2007-12-19 22:56:00,113.11,113.13,113.09,113.11,1799100011.0
2007-12-19 22:57:00,113.12,113.21,113.11,113.17,1799100011.0
2007-12-19 22:58:00,113.18,113.19,113.15,113.16,1799100011.0
2007-12-19 22:59:00,113.12,113.15,113.1,113.11,1799100011.0
2007-12-19 23:00:00,113.13,113.13,113.05,113.07,1799100011.0
2007-12-19 23:01:00,113.06,113.08,113.05,113.05,1799100011.0
2007-12-19 23:02:00,113.06,113.07,113.06,113.07,1799100011.0
2007-12-19 23:03:00,113.06,113.06,113.05,113.05,1799100011.0
2007-12-19 23:04:00,113.03,113.05,113.03,113.05,1799100011.0
2007-12-19 23:05:00,113.04,113.09,113.04,113.07,1799100011.0
2007-12-19 23:06:00,113.03,113.05,113.02,113.03,1799100011.0
2007-12-19 23:07:00,113.01,113.03,112.98,113.0,1799100011.0
2007-12-19 23:08:00,113.01,113.02,112.97,112.97,1799100011.0
2007-12-19 23:09:00,112.96,112.98,112.96,112.98,1799100011.0
2007-12-19 23:10:00,112.97,113.0,112.95,113.0,1799100011.0
2007-12-19 23:11:00,113.01,113.01,112.99,113.01,1799100011.0
2007-12-19 23:12:00,112.99,112.99,112.99,112.99,1799100011.0
2007-12-19 23:13:00,113.0,113.02,112.99,113.0,1799100011.0
2007-12-19 23:14:00,113.05,113.06,113.04,113.055,1799100011.0
2007-12-19 23:16:00,113.03,113.04,113.02,113.03,1655200000.0
2007-12-19 23:17:00,113.01,113.07,113.01,113.06,1655200000.0
2007-12-19 23:18:00,113.04,113.04,113.03,113.04,1761900000.0
2007-12-19 23:19:00,113.03,113.04,113.03,113.04,1761900000.0
2007-12-19 23:20:00,113.07,113.08,113.06,113.06,1761900000.0
2007-12-19 23:21:00,113.06,113.07,113.05,113.06,1230400000.0
2007-12-19 23:22:00,113.05,113.06,113.05,113.06,1230400000.0
2007-12-19 23:23:00,113.07,113.07,113.06,113.06,1230400000.0
2007-12-19 23:24:00,113.07,113.07,113.06,113.06,1230400000.0
2007-12-19 23:25:00,113.05,113.06,113.03,113.05,1230400000.0
2007-12-19 23:26:00,113.06,113.06,113.05,113.06,1230400000.0
2007-12-19 23:27:00,113.07,113.1,113.06,113.1,1230400000.0
2007-12-19 23:28:00,113.07,113.11,113.06,113.09,1230400000.0
2007-12-19 23:29:00,113.06,113.09,113.06,113.07,1230400000.0
2007-12-19 23:31:00,113.09,113.09,113.09,113.09,1230400000.0
2007-12-19 23:32:00,113.06,113.08,113.06,113.07,1230400000.0
2007-12-19 23:33:00,113.08,113.09,113.07,113.07,1230400000.0
2007-12-19 23:34:00,113.05,113.05,113.05,113.05,1230400000.0
2007-12-19 23:35:00,113.04,113.12,113.04,113.07,1230400000.0
2007-12-19 23:36:00,113.09,113.14,113.09,113.1,1230400000.0
2007-12-19 23:37:00,113.14,113.14,113.14,113.14,1230400000.0
2007-12-19 23:39:00,113.1,113.1,113.1,113.1,1230400000.0
2007-12-19 23:40:00,113.04,113.04,113.0,113.0,1230400000.0
2007-12-19 23:41:00,113.0,113.01,112.99,113.0,1308800000.0
2007-12-19 23:42:00,113.0,113.01,112.98,112.99,1588000000.0
2007-12-19 23:43:00,113.06,113.07,113.06,113.06,1845999993.0
2007-12-19 23:44:00,113.05,113.07,113.05,113.07,1845999993.0
2007-12-19 23:46:00,112.99,113.06,112.99,113.06,1845999993.0
2007-12-19 23:48:00,113.09,113.09,113.05,113.05,1807800000.0
2007-12-19 23:52:00,113.07,113.07,113.04,113.04,1807800000.0
2007-12-19 23:53:00,113.05,113.05,113.04,113.04,1807800000.0
2007-12-19 23:54:00,113.02,113.02,113.02,113.02,1807800000.0
2007-12-19 23:56:00,113.125,113.13,113.09,113.11,1807800000.0
2007-12-19 23:57:00,113.01,113.02,113.01,113.01,1671800000.0
2007-12-19 23:58:00,113.02,113.02,113.02,113.02,1671800000.0
2007-12-19 23:59:00,113.155,113.155,113.07,113.08,1671800000.0
2007-12-20 00:00:00,113.08,113.09,113.08,113.09,392000000.0
2007-12-20 00:06:00,112.96,112.97,112.945,112.97,382700000.0
2007-12-20 00:07:00,112.97,112.97,112.895,112.91,539900000.0
2007-12-20 00:08:00,112.895,112.94,112.89,112.9,525700000.0
2007-12-20 00:09:00,112.9,112.91,112.89,112.91,566400000.0
2007-12-20 00:10:00,112.91,112.92,112.9,112.91,384000000.0
2007-12-20 00:11:00,112.92,112.98,112.905,112.98,291700000.0
2007-12-20 00:12:00,112.97,112.98,112.92,112.95,198000000.0
2007-12-20 00:13:00,112.96,112.99,112.905,112.99,344500000.0
2007-12-20 00:14:00,112.99,113.0,112.99,112.99,192500000.0
2007-12-20 00:15:00,112.99,113.0,112.99,112.99,282500000.0
2007-12-20 00:16:00,113.01,113.03,113.0,113.02,220000000.0
2007-12-20 00:17:00,113.02,113.05,113.0,113.03,290300000.0
2007-12-20 00:18:00,113.03,113.03,113.02,113.03,249500000.0
2007-12-20 00:19:00,113.02,113.03,113.02,113.02,279500000.0
2007-12-20 00:20:00,113.03,113.07,113.02,113.06,289600000.0
2007-12-20 00:21:00,113.05,113.07,113.045,113.055,1494500000.0
2007-12-20 00:22:00,113.055,113.07,113.05,113.07,446700000.0
2007-12-20 00:23:00,113.07,113.08,113.06,113.06,675500000.0
2007-12-20 00:24:00,113.02,113.03,113.01,113.03,1960800000.0
2007-12-20 00:26:00,113.02,113.02,113.01,113.01,1960800000.0
2007-12-20 00:27:00,113.0,113.01,113.0,113.01,1960800000.0
2007-12-20 00:28:00,113.0,113.0,112.97,112.97,1960800000.0
2007-12-20 00:29:00,113.105,113.11,113.05,113.08,1960800000.0
2007-12-20 00:30:00,112.95,112.97,112.94,112.95,1566900000.0
2007-12-20 00:31:00,113.08,113.11,113.06,113.11,1566900000.0
2007-12-20 00:32:00,113.11,113.11,113.06,113.07,989300000.0
2007-12-20 00:34:00,112.93,112.93,112.92,112.92,1475100000.0
2007-12-20 00:35:00,113.05,113.125,113.04,113.04,1475100000.0
2007-12-20 00:36:00,113.04,113.15,113.04,113.1,1924900000.0
2007-12-20 00:37:00,112.91,112.91,112.9,112.9,791300000.0
2007-12-20 00:38:00,113.135,113.14,113.13,113.14,791300000.0
2007-12-20 00:39:00,112.9,112.9,112.9,112.9,1491900000.0
2007-12-20 00:40:00,113.085,113.105,113.06,113.07,1491900000.0
2007-12-20 00:41:00,113.06,113.1,113.06,113.095,993400000.0
2007-12-20 00:42:00,112.89,112.9,112.89,112.89,2067900000.0
2007-12-20 00:43:00,112.88,112.89,112.88,112.89,2067900000.0
2007-12-20 00:44:00,112.88,112.88,112.88,112.88,2067900000.0
2007-12-20 00:45:00,113.075,113.09,113.05,113.085,2067900000.0
2007-12-20 00:46:00,113.085,113.095,113.075,113.08,576000000.0
2007-12-20 00:47:00,112.94,112.94,112.91,112.92,87500000.0
2007-12-20 00:48:00,113.105,113.105,113.07,113.07,87500000.0
2007-12-20 00:49:00,113.07,113.075,113.055,113.055,70900000.0
2007-12-20 00:50:00,113.06,113.075,113.04,113.07,775100000.0
2007-12-20 00:51:00,113.07,113.075,113.04,113.06,1487300000.0
2007-12-20 00:52:00,113.06,113.085,113.05,113.05,1178700000.0
2007-12-20 00:53:00,113.05,113.055,113.04,113.04,295800000.0
2007-12-20 00:54:00,113.04,113.045,113.01,113.02,1361800000.0
2007-12-20 00:55:00,113.01,113.035,113.01,113.035,1298800000.0
2007-12-20 00:56:00,113.035,113.035,113.03,113.03,895500000.0
2007-12-20 00:57:00,113.03,113.03,113.015,113.025,1633000000.0
2007-12-20 00:58:00,113.025,113.05,113.025,113.05,359500000.0
2007-12-20 00:59:00,113.05,113.05,113.02,113.02,493600000.0
2007-12-20 01:00:00,113.02,113.04,113.01,113.03,1476700000.0
2007-12-20 01:01:00,113.03,113.04,113.03,113.04,1238100000.0
2007-12-20 01:02:00,113.04,113.045,113.03,113.03,939900000.0
2007-12-20 01:03:00,113.03,113.05,113.03,113.05,162000000.0
2007-12-20 01:04:00,113.05,113.05,113.02,113.03,2115600000.0
2007-12-20 01:05:00,113.03,113.045,113.02,113.035,478900000.0
2007-12-20 01:06:00,113.035,113.045,113.03,113.035,357800000.0
2007-12-20 01:07:00,113.035,113.035,112.97,112.99,1536000000.0
2007-12-20 01:08:00,112.98,112.99,112.98,112.98,641400000.0
2007-12-20 01:09:00,113.0,113.0,112.99,112.995,641400000.0
2007-12-20 01:10:00,112.995,113.005,112.99,112.99,1189400000.0
2007-12-20 01:11:00,112.99,113.005,112.98,112.99,2144400000.0
2007-12-20 01:12:00,112.99,113.02,112.98,113.015,774700000.0
2007-12-20 01:13:00,113.01,113.03,113.01,113.03,728200000.0
2007-12-20 01:14:00,113.03,113.06,113.02,113.02,852200000.0
2007-12-20 01:15:00,113.02,113.035,113.0,113.035,1120600000.0
2007-12-20 01:16:00,113.035,113.045,113.01,113.04,1070600000.0
2007-12-20 01:17:00,113.04,113.045,113.03,113.04,1315200000.0
2007-12-20 01:18:00,113.03,113.065,113.03,113.03,841900000.0
2007-12-20 01:19:00,113.03,113.055,113.03,113.055,630200000.0
2007-12-20 01:20:00,113.055,113.065,113.02,113.02,964100000.0
2007-12-20 01:21:00,112.94,112.96,112.94,112.95,1841400000.0
2007-12-20 01:22:00,113.02,113.045,113.0,113.0,1841400000.0
2007-12-20 01:23:00,112.94,112.96,112.94,112.96,2067200000.0
2007-12-20 01:24:00,113.01,113.02,113.0,113.02,2067200000.0
2007-12-20 01:25:00,113.01,113.01,113.0,113.0,800100000.0
2007-12-20 01:26:00,112.99,113.0,112.99,113.0,800100000.0
2007-12-20 01:27:00,112.99,113.0,112.99,113.0,800100000.0
2007-12-20 01:28:00,113.01,113.03,113.0,113.02,800100000.0
2007-12-20 01:29:00,113.01,113.03,112.99,113.01,800100000.0
2007-12-20 01:30:00,113.02,113.02,113.0,113.01,800100000.0
2007-12-20 01:31:00,113.0,113.02,113.0,113.01,800100000.0
2007-12-20 01:32:00,112.95,112.96,112.93,112.955,800100000.0
2007-12-20 01:33:00,112.955,112.955,112.94,112.95,1263000000.0
2007-12-20 01:34:00,112.95,112.95,112.93,112.93,122400000.0
2007-12-20 01:35:00,112.93,112.965,112.93,112.94,214200000.0
2007-12-20 01:36:00,112.94,112.945,112.895,112.91,1160700000.0
2007-12-20 01:37:00,112.94,112.94,112.89,112.92,1464600000.0
2007-12-20 01:38:00,112.91,112.92,112.9,112.91,1464600000.0
2007-12-20 01:39:00,112.92,112.92,112.9,112.9,1464600000.0
2007-12-20 01:40:00,112.91,112.925,112.9,112.92,1464600000.0
2007-12-20 01:41:00,112.88,112.89,112.88,112.88,1162900000.0
2007-12-20 01:42:00,112.9,112.92,112.89,112.9,1162900000.0
2007-12-20 01:43:00,112.905,112.905,112.895,112.895,581200000.0
2007-12-20 01:44:00,112.895,112.905,112.89,112.895,632800000.0
2007-12-20 01:45:00,112.895,112.95,112.895,112.95,169600000.0
2007-12-20 01:46:00,112.94,112.96,112.94,112.95,724400000.0
2007-12-20 01:47:00,112.94,112.96,112.94,112.95,724400000.0
2007-12-20 01:48:00,112.935,112.945,112.89,112.94,724400000.0
2007-12-20 01:49:00,112.94,112.95,112.91,112.94,597700000.0
2007-12-20 01:50:00,112.93,112.955,112.89,112.945,906700000.0
2007-12-20 01:51:00,112.945,112.98,112.94,112.97,1003000000.0
2007-12-20 01:52:00,112.97,113.0,112.965,112.97,346200000.0
2007-12-20 01:53:00,112.975,112.98,112.96,112.975,1053600000.0
2007-12-20 01:54:00,112.975,113.02,112.96,113.02,310400000.0
2007-12-20 01:55:00,113.02,113.02,112.98,113.01,1246500000.0
2007-12-20 01:56:00,113.01,113.02,113.0,113.0,354100000.0
2007-12-20 01:57:00,113.0,113.025,112.99,113.01,1276300000.0
2007-12-20 01:58:00,113.01,113.025,113.01,113.01,297600000.0
2007-12-20 01:59:00,113.01,113.035,113.01,113.01,659000000.0
2007-12-20 02:00:00,113.02,113.025,113.0,113.01,403400000.0
2007-12-20 02:01:00,113.01,113.02,113.01,113.02,89400000.0
2007-12-20 02:02:00,113.02,113.025,112.99,113.005,407600000.0
2007-12-20 02:03:00,113.0,113.015,113.0,113.01,1056800000.0
2007-12-20 02:04:00,113.015,113.025,113.01,113.01,528800000.0
2007-12-20 02:05:00,113.01,113.025,112.99,112.99,669400000.0
2007-12-20 02:06:00,112.99,113.015,112.99,113.015,117400000.0
2007-12-20 02:07:00,113.015,113.015,113.0,113.005,554600000.0
2007-12-20 02:08:00,113.005,113.01,113.0,113.005,139400000.0
2007-12-20 02:09:00,113.005,113.005,112.97,112.985,256000001.0
2007-12-20 02:10:00,112.98,113.005,112.97,112.99,933699993.0
2007-12-20 02:11:00,112.99,113.0,112.98,112.985,392400000.0
2007-12-20 02:12:00,112.985,113.0,112.97,112.975,356600000.0
2007-12-20 02:13:00,112.975,112.995,112.97,112.995,232600000.0
2007-12-20 02:14:00,112.995,112.995,112.97,112.985,114100000.0
2007-12-20 02:15:00,112.985,113.0,112.97,112.99,626600000.0
2007-12-20 02:16:00,112.99,112.99,112.95,112.97,499200000.0
2007-12-20 02:17:00,112.97,112.99,112.95,112.955,200600000.0
2007-12-20 02:18:00,112.955,112.995,112.955,112.995,655200000.0
2007-12-20 02:19:00,112.995,112.995,112.97,112.98,1104200000.0
2007-12-20 02:20:00,112.98,112.985,112.96,112.97,596300000.0
2007-12-20 02:21:00,112.97,112.98,112.97,112.97,384400000.0
2007-12-20 02:22:00,112.97,112.98,112.97,112.97,1811000000.0
2007-12-20 02:23:00,112.97,112.97,112.96,112.97,1633600000.0
2007-12-20 02:24:00,112.97,113.02,112.96,113.01,1749000000.0
2007-12-20 02:25:00,113.01,113.03,113.01,113.01,1134800000.0
2007-12-20 02:26:00,113.01,113.02,113.01,113.015,974800000.0
2007-12-20 02:27:00,113.015,113.02,113.01,113.02,442400000.0
2007-12-20 02:28:00,113.02,113.03,113.0,113.03,1837799993.0
2007-12-20 02:29:00,113.03,113.04,113.0,113.015,1958600000.0
2007-12-20 02:30:00,113.02,113.03,113.02,113.025,1268400000.0
2007-12-20 02:31:00,113.025,113.04,113.02,113.02,639400000.0
2007-12-20 02:32:00,113.02,113.04,113.01,113.04,1632799951.0
2007-12-20 02:33:00,113.03,113.04,113.03,113.04,1959400000.0
2007-12-20 02:34:00,113.0,113.0,112.99,112.99,1959400000.0
2007-12-20 02:35:00,113.01,113.02,113.0,113.02,2120000000.0
2007-12-20 02:36:00,112.92,112.97,112.915,112.95,2120000000.0
2007-12-20 02:37:00,112.95,112.95,112.9,112.925,1617800000.0
2007-12-20 02:38:00,112.925,112.93,112.9,112.91,1530599999.0
2007-12-20 02:39:00,112.91,112.93,112.905,112.91,1915600000.0
2007-12-20 02:40:00,112.91,112.92,112.88,112.9,1721200000.0
2007-12-20 02:41:00,112.9,112.905,112.88,112.89,2051499994.0
2007-12-20 02:42:00,113.03,113.03,113.02,113.02,1937199996.0
2007-12-20 02:43:00,112.855,112.9,112.85,112.89,1937199996.0
2007-12-20 02:44:00,112.89,112.92,112.88,112.91,1230200000.0
2007-12-20 02:45:00,112.91,112.94,112.91,112.93,1727600000.0
2007-12-20 02:46:00,112.93,112.97,112.93,112.97,1705899999.0
2007-12-20 02:47:00,112.97,112.97,112.945,112.95,860100000.0
2007-12-20 02:48:00,112.95,112.98,112.95,112.96,1391800000.0
2007-12-20 02:49:00,112.96,112.97,112.93,112.95,1519800001.0
2007-12-20 02:50:00,112.95,112.955,112.935,112.945,1237100000.0
2007-12-20 02:51:00,112.92,112.92,112.91,112.91,1765200000.0
2007-12-20 02:52:00,112.99,112.99,112.945,112.96,1765200000.0
2007-12-20 02:53:00,112.96,112.98,112.91,112.93,1750000000.0
2007-12-20 02:54:00,112.93,112.98,112.92,112.98,2093800000.0
2007-12-20 02:55:00,112.94,112.96,112.94,112.96,1543900000.0
2007-12-20 02:56:00,112.95,112.98,112.94,112.98,1543900000.0
2007-12-20 02:57:00,112.98,112.98,112.95,112.975,1914700000.0
2007-12-20 02:58:00,112.97,112.97,112.96,112.96,1503800000.0
2007-12-20 02:59:00,112.99,113.03,112.99,113.02,1503800000.0
2007-12-20 03:00:00,113.02,113.02,112.99,113.01,1490800000.0
2007-12-20 03:01:00,113.01,113.02,112.995,113.0,1444500000.0
2007-12-20 03:02:00,113.0,113.01,113.0,113.01,1726400000.0
2007-12-20 03:03:00,112.97,112.97,112.96,112.96,1320000000.0
2007-12-20 03:04:00,113.03,113.03,112.98,112.99,1320000000.0
2007-12-20 03:05:00,112.99,113.0,112.97,112.99,1494099998.0
2007-12-20 03:06:00,112.99,113.0,112.975,113.0,1683599999.0
2007-12-20 03:07:00,113.0,113.02,113.0,113.02,1952000000.0
2007-12-20 03:08:00,113.02,113.02,113.0,113.015,1323800000.0
2007-12-20 03:09:00,113.02,113.03,113.01,113.02,1786700000.0
2007-12-20 03:10:00,113.02,113.05,112.985,112.985,1267600000.0
2007-12-20 03:11:00,112.995,113.0,112.98,112.99,932899999.0
2007-12-20 03:12:00,112.99,112.99,112.96,112.96,1343400000.0
2007-12-20 03:13:00,113.0,113.0,112.99,112.99,768400000.0
2007-12-20 03:14:00,113.0,113.04,113.0,113.04,768400000.0
2007-12-20 03:15:00,113.04,113.04,113.03,113.04,378200000.0
2007-12-20 03:16:00,113.04,113.04,113.02,113.03,1573600000.0
2007-12-20 03:17:00,113.03,113.03,113.01,113.025,773800000.0
2007-12-20 03:18:00,113.025,113.03,113.02,113.02,1618300000.0
2007-12-20 03:19:00,113.02,113.03,113.015,113.03,1481000000.0
2007-12-20 03:20:00,113.025,113.03,113.01,113.02,2108500000.0
2007-12-20 03:21:00,113.02,113.03,113.005,113.03,1895000000.0
2007-12-20 03:22:00,113.02,113.04,113.02,113.03,1128700000.0
2007-12-20 03:23:00,113.0,113.03,113.0,113.01,1893000000.0
2007-12-20 03:24:00,112.99,112.99,112.97,112.99,1893000000.0
2007-12-20 03:25:00,113.0,113.0,112.93,112.93,1893000000.0
2007-12-20 03:26:00,113.035,113.04,113.025,113.03,1893000000.0
2007-12-20 03:27:00,113.03,113.03,113.02,113.02,1959800000.0
2007-12-20 03:28:00,113.02,113.03,113.02,113.03,1453000000.0
2007-12-20 03:29:00,113.03,113.05,113.02,113.05,2017600000.0
2007-12-20 03:30:00,113.05,113.06,113.04,113.05,2081800000.0
2007-12-20 03:31:00,113.05,113.05,113.04,113.05,1851500000.0
2007-12-20 03:32:00,113.05,113.055,113.04,113.04,1393499996.0
2007-12-20 03:33:00,112.95,112.95,112.95,112.95,1087400000.0
2007-12-20 03:34:00,113.05,113.05,112.97,113.0,1087400000.0
2007-12-20 03:35:00,112.96,112.96,112.96,112.96,1745800000.0
2007-12-20 03:36:00,112.98,112.98,112.97,112.97,1745800000.0
2007-12-20 03:37:00,113.025,113.06,113.02,113.03,1745800000.0
2007-12-20 03:38:00,113.03,113.04,113.025,113.04,1907000000.0
2007-12-20 03:39:00,112.98,112.98,112.98,112.98,2038200000.0
2007-12-20 03:40:00,112.97,112.97,112.97,112.97,2038200000.0
2007-12-20 03:41:00,112.98,112.98,112.97,112.97,2038200000.0
2007-12-20 03:42:00,113.02,113.03,113.02,113.02,2038200000.0
2007-12-20 03:43:00,113.02,113.03,112.97,112.97,1921600000.0
2007-12-20 03:44:00,112.97,112.97,112.96,112.965,1718700000.0
2007-12-20 03:45:00,112.965,112.97,112.94,112.96,2094100000.0
2007-12-20 03:46:00,112.97,112.98,112.97,112.98,1407400000.0
2007-12-20 03:47:00,112.945,112.95,112.93,112.935,1407400000.0
2007-12-20 03:48:00,112.935,112.94,112.92,112.94,1651500000.0
2007-12-20 03:49:00,112.98,112.98,112.98,112.98,1912000000.0
2007-12-20 03:50:00,112.97,112.98,112.97,112.97,1912000000.0
2007-12-20 03:51:00,112.94,112.94,112.915,112.92,1912000000.0
2007-12-20 03:52:00,112.92,112.94,112.91,112.935,1090800000.0
2007-12-20 03:53:00,112.99,112.99,112.99,112.99,1930800000.0
2007-12-20 03:55:00,112.92,112.975,112.92,112.975,1930800000.0
2007-12-20 03:56:00,113.03,113.03,113.02,113.02,1756000000.0
2007-12-20 03:57:00,113.03,113.04,113.03,113.04,1756000000.0
2007-12-20 03:58:00,112.97,112.98,112.965,112.97,1756000000.0
2007-12-20 03:59:00,112.97,112.98,112.96,112.98,1786500000.0
2007-12-20 04:00:00,112.98,112.98,112.955,112.955,1714200000.0
2007-12-20 04:01:00,113.04,113.04,113.04,113.04,1917500000.0
2007-12-20 04:02:00,112.96,112.97,112.955,112.96,1917500000.0
2007-12-20 04:03:00,112.96,112.98,112.96,112.98,1683200000.0
2007-12-20 04:04:00,112.98,112.99,112.98,112.99,1021600000.0
2007-12-20 04:05:00,112.99,112.99,112.97,112.98,1081600000.0
2007-12-20 04:06:00,112.98,112.98,112.96,112.97,2128200000.0
2007-12-20 04:07:00,113.05,113.07,113.05,113.06,1701899969.0
2007-12-20 04:08:00,112.96,112.98,112.96,112.96,1701899969.0
2007-12-20 04:09:00,112.96,112.98,112.96,112.97,2126199951.0
2007-12-20 04:10:00,113.05,113.05,113.03,113.04,1692600000.0
2007-12-20 04:11:00,112.99,113.01,112.98,113.0,1692600000.0
2007-12-20 04:12:00,113.04,113.04,113.03,113.03,2069500000.0
2007-12-20 04:13:00,112.985,113.0,112.985,113.0,2069500000.0
2007-12-20 04:14:00,113.0,113.0,112.98,113.0,1893200000.0
2007-12-20 04:15:00,112.995,113.01,112.98,113.0,1662700000.0
2007-12-20 04:16:00,113.0,113.0,112.98,112.99,2010500000.0
2007-12-20 04:17:00,113.01,113.01,113.01,113.01,1671400000.0
2007-12-20 04:18:00,113.0,113.01,112.99,113.0,1671400000.0
2007-12-20 04:19:00,113.0,113.0,112.99,112.995,2025500000.0
2007-12-20 04:20:00,112.995,113.01,112.99,113.01,2021400000.0
2007-12-20 04:21:00,113.01,113.01,113.0,113.01,1779100000.0
2007-12-20 04:22:00,113.01,113.01,112.995,113.01,1733999998.0
2007-12-20 04:23:00,113.01,113.03,113.01,113.02,1471600000.0
2007-12-20 04:24:00,113.04,113.05,113.04,113.05,1912800000.0
2007-12-20 04:25:00,113.06,113.06,113.05,113.06,1912800000.0
2007-12-20 04:27:00,113.07,113.07,113.07,113.07,1912800000.0
2007-12-20 04:28:00,112.96,112.98,112.96,112.97,1912800000.0
2007-12-20 04:29:00,112.97,112.97,112.96,112.96,1827200000.0
2007-12-20 04:30:00,112.96,112.97,112.96,112.97,1839200000.0
2007-12-20 04:31:00,112.97,112.97,112.945,112.96,1928600000.0
2007-12-20 04:32:00,112.96,112.96,112.945,112.945,732000000.0
2007-12-20 04:33:00,112.965,112.97,112.965,112.97,144200000.0
2007-12-20 04:35:00,112.955,112.975,112.94,112.975,1810000000.0
2007-12-20 04:36:00,112.975,112.98,112.97,112.97,1415000000.0
2007-12-20 04:37:00,112.97,112.98,112.96,112.98,2002000000.0
2007-12-20 04:38:00,112.98,112.99,112.975,112.98,2060200000.0
2007-12-20 04:39:00,112.98,112.99,112.97,112.99,1993200000.0
2007-12-20 04:40:00,112.99,112.99,112.98,112.98,2066800000.0
2007-12-20 04:41:00,112.98,112.99,112.97,112.975,1914700000.0
2007-12-20 04:42:00,112.98,112.98,112.97,112.975,2021700000.0
2007-12-20 04:43:00,113.0,113.04,112.99,113.02,1479400000.0
2007-12-20 04:44:00,112.98,112.99,112.97,112.99,1479400000.0
2007-12-20 04:45:00,112.99,112.99,112.955,112.98,1814000000.0
2007-12-20 04:46:00,112.98,113.0,112.98,113.0,1871800000.0
2007-12-20 04:47:00,113.0,113.0,112.99,113.0,2124500000.0
2007-12-20 04:48:00,113.06,113.07,113.06,113.07,1157000000.0
2007-12-20 04:49:00,112.99,113.0,112.99,112.99,1157000000.0
2007-12-20 04:50:00,112.99,112.99,112.975,112.98,1877300000.0
2007-12-20 04:51:00,113.15,113.19,113.14,113.19,2092400000.0
2007-12-20 04:52:00,112.98,113.0,112.97,112.99,2092400000.0
2007-12-20 04:53:00,112.99,113.0,112.98,112.99,2027800000.0
2007-12-20 04:54:00,112.99,113.0,112.99,113.0,2106000000.0
2007-12-20 04:55:00,113.0,113.03,113.0,113.03,2044400000.0
2007-12-20 04:56:00,113.19,113.2,113.19,113.2,1165900000.0
2007-12-20 04:57:00,113.025,113.05,113.02,113.05,1165900000.0
2007-12-20 04:58:00,113.05,113.05,113.035,113.035,1763900000.0
2007-12-20 04:59:00,113.04,113.05,113.03,113.05,1702700000.0
2007-12-20 05:00:00,113.05,113.06,113.04,113.05,1533599999.0
2007-12-20 05:01:00,113.19,113.19,113.19,113.19,2001099994.0
2007-12-20 05:02:00,113.05,113.05,113.015,113.02,2001099994.0
2007-12-20 05:03:00,113.19,113.19,113.19,113.19,1698400000.0
2007-12-20 05:04:00,113.18,113.18,113.17,113.17,1698400000.0
2007-12-20 05:07:00,113.05,113.08,113.05,113.07,1698400000.0
2007-12-20 05:08:00,113.07,113.07,113.05,113.05,1736299999.0
2007-12-20 05:09:00,113.18,113.18,113.18,113.18,568000000.0
2007-12-20 05:10:00,113.05,113.06,113.04,113.05,568000000.0
2007-12-20 05:11:00,113.05,113.06,113.03,113.05,673800000.0
2007-12-20 05:12:00,113.05,113.06,113.04,113.05,316200000.0
2007-12-20 05:13:00,113.05,113.05,113.035,113.04,1522000000.0
2007-12-20 05:14:00,113.04,113.06,113.03,113.05,1499100000.0
2007-12-20 05:15:00,113.04,113.05,113.03,113.04,2121399999.0
2007-12-20 05:16:00,113.04,113.04,113.025,113.025,435600000.0
2007-12-20 05:17:00,113.025,113.03,113.0,113.015,543000000.0
2007-12-20 05:18:00,113.02,113.04,113.015,113.04,446600000.0
2007-12-20 05:19:00,113.04,113.06,113.04,113.06,1075400000.0
2007-12-20 05:20:00,113.06,113.07,113.05,113.055,297600000.0
2007-12-20 05:21:00,113.05,113.07,113.04,113.06,389599999.0
2007-12-20 05:22:00,113.06,113.06,113.025,113.06,942300000.0
2007-12-20 05:23:00,113.06,113.06,113.04,113.06,237000000.0
2007-12-20 05:24:00,113.06,113.06,113.06,113.06,434800000.0
2007-12-20 05:25:00,113.06,113.08,113.06,113.08,722000000.0
2007-12-20 05:26:00,113.08,113.08,113.055,113.08,1121600000.0
2007-12-20 05:27:00,113.08,113.08,113.05,113.08,469200000.0
2007-12-20 05:28:00,113.075,113.09,113.075,113.09,250600000.0
2007-12-20 05:29:00,113.065,113.09,113.065,113.09,151200000.0
2007-12-20 05:30:00,113.09,113.09,113.075,113.09,1499200000.0
2007-12-20 05:31:00,113.09,113.09,113.08,113.09,317200000.0
2007-12-20 05:32:00,113.09,113.09,113.07,113.07,475399999.0
2007-12-20 05:33:00,113.08,113.09,113.07,113.09,1000500000.0
2007-12-20 05:34:00,113.09,113.1,113.08,113.09,412700000.0
2007-12-20 05:35:00,113.14,113.16,113.14,113.14,287600000.0
2007-12-20 05:36:00,113.1,113.1,113.085,113.09,287600000.0
2007-12-20 05:37:00,113.08,113.1,113.08,113.1,307400000.0
2007-12-20 05:38:00,113.09,113.09,113.08,113.08,892000000.0
2007-12-20 05:39:00,113.08,113.08,113.06,113.08,959800000.0
2007-12-20 05:40:00,113.08,113.08,113.055,113.08,347000000.0
2007-12-20 05:41:00,113.08,113.1,113.03,113.03,2036900000.0
2007-12-20 05:42:00,113.11,113.13,113.1,113.13,1662400000.0
2007-12-20 05:43:00,113.11,113.11,113.11,113.11,1662400000.0
2007-12-20 05:44:00,113.04,113.07,113.04,113.07,1662400000.0
2007-12-20 05:45:00,113.07,113.08,113.055,113.07,799800000.0
2007-12-20 05:46:00,113.07,113.1,113.05,113.09,1011100000.0
2007-12-20 05:47:00,113.09,113.09,113.05,113.06,1101000000.0
2007-12-20 05:48:00,113.09,113.09,113.09,113.09,1873000000.0
2007-12-20 05:49:00,113.1,113.1,113.09,113.09,1873000000.0
2007-12-20 05:50:00,113.08,113.18,113.08,113.17,1873000000.0
2007-12-20 05:51:00,113.17,113.215,113.16,113.19,1112099999.0
2007-12-20 05:52:00,113.2,113.2,113.15,113.18,1162799995.0
2007-12-20 05:53:00,113.18,113.2,113.15,113.18,1012900000.0
2007-12-20 05:54:00,113.18,113.25,113.18,113.23,1693299969.0
2007-12-20 05:56:00,113.06,113.1,113.06,113.1,1795200000.0
2007-12-20 05:57:00,113.11,113.12,113.07,113.07,1795200000.0
2007-12-20 05:58:00,113.06,113.07,113.06,113.07,1795200000.0
2007-12-20 05:59:00,113.06,113.07,113.05,113.05,1795200000.0
2007-12-20 06:00:00,113.18,113.2,113.18,113.2,1795200000.0
2007-12-20 06:01:00,113.2,113.2,113.185,113.19,2034400000.0
2007-12-20 06:02:00,113.05,113.06,113.04,113.05,216000000.0
2007-12-20 06:03:00,113.2,113.205,113.195,113.2,216000000.0
2007-12-20 06:04:00,113.2,113.2,113.19,113.19,483800000.0
2007-12-20 06:05:00,113.19,113.19,113.17,113.18,1342199948.0
2007-12-20 06:06:00,113.18,113.19,113.17,113.18,140200000.0
2007-12-20 06:07:00,113.18,113.2,113.18,113.195,231200000.0
2007-12-20 06:08:00,113.195,113.2,113.19,113.2,977600000.0
2007-12-20 06:09:00,113.2,113.2,113.185,113.185,984800000.0
2007-12-20 06:10:00,113.06,113.07,113.05,113.05,1823999997.0
2007-12-20 06:11:00,113.04,113.05,113.04,113.05,1823999997.0
2007-12-20 06:12:00,113.06,113.06,113.05,113.06,1823999997.0
2007-12-20 06:13:00,113.19,113.21,113.13,113.14,1823999997.0
2007-12-20 06:14:00,113.14,113.145,113.14,113.14,1250200000.0
2007-12-20 06:15:00,113.14,113.15,113.13,113.145,1782500000.0
2007-12-20 06:16:00,113.145,113.16,113.13,113.16,1886400000.0
2007-12-20 06:17:00,113.16,113.16,113.11,113.125,1233900000.0
2007-12-20 06:18:00,112.94,112.94,112.9,112.91,1649200000.0
2007-12-20 06:19:00,113.155,113.175,113.15,113.165,1649200000.0
2007-12-20 06:20:00,113.165,113.165,113.14,113.14,1846499993.0
2007-12-20 06:21:00,113.14,113.15,113.135,113.14,1976400000.0
2007-12-20 06:22:00,113.14,113.155,113.14,113.155,1813800000.0
2007-12-20 06:23:00,113.155,113.155,113.13,113.13,1575500000.0
2007-12-20 06:24:00,113.13,113.14,113.13,113.14,1707400000.0
2007-12-20 06:25:00,112.85,112.89,112.84,112.84,1489400000.0
2007-12-20 06:26:00,113.13,113.14,113.13,113.13,1489400000.0
2007-12-20 06:27:00,113.13,113.14,113.125,113.13,1452700000.0
2007-12-20 06:28:00,113.12,113.135,113.12,113.125,1093400000.0
2007-12-20 06:29:00,113.125,113.13,113.11,113.12,914800000.0
2007-12-20 06:30:00,113.12,113.13,113.12,113.12,964400000.0
2007-12-20 06:31:00,113.12,113.15,113.12,113.14,1536400000.0
2007-12-20 06:32:00,113.14,113.18,113.11,113.16,1957400000.0
2007-12-20 06:33:00,113.16,113.18,113.15,113.15,1664000000.0
2007-12-20 06:34:00,112.77,112.79,112.74,112.77,268400000.0
2007-12-20 06:35:00,112.75,112.81,112.75,112.8,268400000.0
2007-12-20 06:36:00,113.155,113.17,113.135,113.15,268400000.0
2007-12-20 06:37:00,113.15,113.165,113.11,113.11,959500000.0
2007-12-20 06:38:00,112.8,112.8,112.79,112.79,785800000.0
2007-12-20 06:39:00,112.8,112.82,112.8,112.81,785800000.0
2007-12-20 06:40:00,113.135,113.14,113.1,113.11,785800000.0
2007-12-20 06:41:00,113.11,113.115,113.11,113.11,421600000.0
2007-12-20 06:42:00,113.11,113.13,113.11,113.13,1770999994.0
2007-12-20 06:43:00,112.79,112.79,112.78,112.79,318200000.0
2007-12-20 06:44:00,113.095,113.105,113.09,113.095,318200000.0
2007-12-20 06:45:00,113.095,113.125,113.09,113.12,2020200000.0
2007-12-20 06:46:00,113.12,113.12,113.095,113.095,298400000.0
2007-12-20 06:47:00,113.115,113.115,113.1,113.11,754800000.0
2007-12-20 06:48:00,113.11,113.12,113.09,113.1,1519599999.0
2007-12-20 06:49:00,113.1,113.11,113.09,113.09,1635199999.0
2007-12-20 06:50:00,113.09,113.11,113.09,113.09,636700000.0
2007-12-20 06:51:00,113.09,113.11,113.09,113.11,698900000.0
2007-12-20 06:52:00,113.11,113.11,113.1,113.1,318800000.0
2007-12-20 06:53:00,113.1,113.11,113.07,113.1,1151799998.0
2007-12-20 06:54:00,113.095,113.1,113.07,113.09,1007699986.0
2007-12-20 06:55:00,113.09,113.1,113.08,113.1,1208600000.0
2007-12-20 06:56:00,113.1,113.115,113.065,113.115,559400000.0
2007-12-20 06:57:00,113.1,113.14,113.08,113.08,628100000.0
2007-12-20 06:58:00,113.08,113.08,113.06,113.08,1266100000.0
2007-12-20 06:59:00,113.07,113.08,113.05,113.055,1996500000.0
2007-12-20 07:00:00,113.055,113.065,113.05,113.06,1689300000.0
2007-12-20 07:02:00,113.06,113.065,113.05,113.055,741800000.0
2007-12-20 07:03:00,113.055,113.065,113.045,113.06,291500000.0
2007-12-20 07:04:00,113.06,113.07,113.045,113.045,845400000.0
2007-12-20 07:05:00,113.045,113.055,113.03,113.04,1953300000.0
2007-12-20 07:06:00,113.05,113.06,113.04,113.06,921800000.0
2007-12-20 07:07:00,113.06,113.065,113.05,113.06,1244900000.0
2007-12-20 07:08:00,113.06,113.07,113.05,113.065,349000000.0
2007-12-20 07:09:00,113.045,113.085,113.045,113.08,558200000.0
2007-12-20 07:10:00,113.08,113.08,113.06,113.06,438000000.0
2007-12-20 07:11:00,113.06,113.06,113.055,113.055,1378600000.0
2007-12-20 07:12:00,113.055,113.07,113.055,113.07,289600000.0
2007-12-20 07:13:00,112.8,112.8,112.78,112.79,1237800000.0
2007-12-20 07:14:00,112.82,112.82,112.77,112.78,1237800000.0
2007-12-20 07:15:00,112.79,112.79,112.77,112.78,1237800000.0
2007-12-20 07:16:00,113.03,113.035,112.98,112.98,1237800000.0
2007-12-20 07:17:00,112.98,112.99,112.96,112.96,1814200000.0
2007-12-20 07:18:00,112.96,112.96,112.905,112.915,1588600006.0
2007-12-20 07:19:00,112.915,112.915,112.885,112.89,831600000.0
2007-12-20 07:20:00,112.89,112.89,112.87,112.88,902499988.0
2007-12-20 07:21:00,112.88,112.89,112.85,112.85,2090900000.0
2007-12-20 07:22:00,112.75,112.78,112.75,112.76,1398800000.0
2007-12-20 07:23:00,112.91,112.91,112.9,112.9,1398800000.0
2007-12-20 07:24:00,112.9,112.91,112.875,112.88,792000000.0
2007-12-20 07:25:00,112.78,112.79,112.78,112.79,1243400000.0
2007-12-20 07:26:00,112.84,112.86,112.84,112.85,1243400000.0
2007-12-20 07:27:00,112.8,112.81,112.79,112.81,1621899999.0
2007-12-20 07:28:00,112.8,112.82,112.79,112.79,1621899999.0
2007-12-20 07:29:00,112.83,112.84,112.79,112.82,1621899999.0
2007-12-20 07:30:00,112.82,112.82,112.8,112.82,1891700000.0
2007-12-20 07:31:00,112.82,112.83,112.81,112.81,1724800000.0
2007-12-20 07:32:00,112.81,112.81,112.77,112.77,1920600000.0
2007-12-20 07:33:00,112.77,112.77,112.76,112.77,1014200000.0
2007-12-20 07:34:00,112.77,112.8,112.74,112.77,1800400000.0
2007-12-20 07:35:00,112.78,112.79,112.78,112.79,688400000.0
2007-12-20 07:36:00,112.8,112.81,112.78,112.8,688400000.0
2007-12-20 07:37:00,112.79,112.8,112.79,112.8,688400000.0
2007-12-20 07:38:00,112.79,112.8,112.79,112.8,688400000.0
2007-12-20 07:39:00,112.81,112.81,112.79,112.8,688400000.0
2007-12-20 07:40:00,112.81,112.81,112.8,112.8,688400000.0
2007-12-20 07:41:00,112.825,112.825,112.78,112.79,688400000.0
2007-12-20 07:42:00,112.79,112.8,112.78,112.79,733400000.0
2007-12-20 07:43:00,112.79,112.8,112.79,112.8,385200000.0
2007-12-20 07:44:00,112.79,112.8,112.79,112.8,250200000.0
2007-12-20 07:45:00,112.8,112.8,112.785,112.8,343000000.0
2007-12-20 07:46:00,112.8,112.8,112.775,112.775,394400000.0
2007-12-20 07:47:00,112.76,112.805,112.76,112.8,333200000.0
2007-12-20 07:48:00,112.8,112.81,112.795,112.81,339300000.0
2007-12-20 07:49:00,112.81,112.825,112.81,112.825,252000000.0
2007-12-20 07:50:00,112.825,112.835,112.81,112.835,817400000.0
2007-12-20 07:51:00,112.835,112.835,112.81,112.81,276600000.0
2007-12-20 07:52:00,112.81,112.83,112.79,112.805,1328099999.0
2007-12-20 07:53:00,112.805,112.825,112.805,112.82,1439500000.0
2007-12-20 07:54:00,112.82,112.82,112.8,112.815,731600014.0
2007-12-20 07:55:00,112.82,112.83,112.79,112.82,1024800005.0
2007-12-20 07:56:00,112.82,112.83,112.8,112.8,1357200000.0
2007-12-20 07:57:00,112.815,112.82,112.8,112.815,902000000.0
2007-12-20 07:58:00,112.74,112.76,112.73,112.73,471200000.0
2007-12-20 07:59:00,112.83,112.83,112.815,112.83,471200000.0
2007-12-20 08:00:00,112.83,112.835,112.82,112.83,1225600044.0
2007-12-20 08:01:00,112.82,112.84,112.82,112.82,1333000037.0
2007-12-20 08:02:00,112.82,112.85,112.82,112.845,1029200000.0
2007-12-20 08:03:00,112.845,112.86,112.83,112.84,1532600000.0
2007-12-20 08:04:00,112.84,112.84,112.82,112.83,1080600000.0
2007-12-20 08:05:00,112.83,112.85,112.81,112.81,786200000.0
2007-12-20 08:06:00,112.81,112.82,112.8,112.82,688000000.0
2007-12-20 08:07:00,112.72,112.76,112.72,112.74,1240600000.0
2007-12-20 08:08:00,112.81,112.82,112.805,112.81,1240600000.0
2007-12-20 08:10:00,112.74,112.75,112.73,112.75,1246500000.0
2007-12-20 08:11:00,112.82,112.82,112.8,112.81,1246500000.0
2007-12-20 08:12:00,112.815,112.82,112.8,112.81,899900000.0
2007-12-20 08:13:00,112.81,112.815,112.795,112.8,207200000.0
2007-12-20 08:14:00,112.8,112.83,112.78,112.795,580800000.0
2007-12-20 08:15:00,112.795,112.795,112.77,112.785,1996200000.0
2007-12-20 08:16:00,112.785,112.795,112.765,112.765,1189800000.0
2007-12-20 08:17:00,112.765,112.765,112.75,112.76,1771700000.0
2007-12-20 08:18:00,112.76,112.76,112.74,112.755,1152000000.0
2007-12-20 08:19:00,112.755,112.77,112.75,112.75,1462000000.0
2007-12-20 08:20:00,112.75,112.79,112.75,112.785,1587100000.0
2007-12-20 08:21:00,112.785,112.79,112.77,112.77,1826300000.0
2007-12-20 08:22:00,112.77,112.785,112.75,112.77,1722500001.0
2007-12-20 08:23:00,112.77,112.79,112.77,112.78,1347600000.0
2007-12-20 08:24:00,112.79,112.8,112.78,112.795,1365900000.0
2007-12-20 08:25:00,112.795,112.805,112.79,112.8,105800000.0
2007-12-20 08:26:00,112.8,112.815,112.795,112.805,83000000.0
2007-12-20 08:27:00,112.805,112.82,112.8,112.82,900600000.0
2007-12-20 08:28:00,112.82,112.835,112.805,112.805,857800000.0
2007-12-20 08:29:00,112.805,112.815,112.795,112.8,84200000.0
2007-12-20 08:30:00,112.8,112.825,112.79,112.805,1038600000.0
2007-12-20 08:31:00,112.805,112.81,112.795,112.81,86400000.0
2007-12-20 08:32:00,112.81,112.815,112.79,112.8,806000000.0
2007-12-20 08:33:00,112.81,112.815,112.79,112.8,595600000.0
2007-12-20 08:34:00,112.8,112.815,112.79,112.805,636000000.0
2007-12-20 08:35:00,112.79,112.81,112.78,112.8,902600000.0
2007-12-20 08:36:00,112.81,112.825,112.8,112.815,247200000.0
2007-12-20 08:37:00,112.815,112.82,112.8,112.82,432000000.0
2007-12-20 08:38:00,112.82,112.82,112.8,112.815,255400000.0
2007-12-20 08:39:00,112.815,112.815,112.805,112.81,181000000.0
2007-12-20 08:40:00,112.81,112.82,112.8,112.815,571500000.0
2007-12-20 08:41:00,112.815,112.82,112.8,112.81,1496600000.0
2007-12-20 08:42:00,112.81,112.82,112.81,112.82,1014000000.0
2007-12-20 08:43:00,112.82,112.855,112.82,112.85,1379000000.0
2007-12-20 08:44:00,112.855,112.86,112.84,112.86,1086800000.0
2007-12-20 08:45:00,112.86,112.86,112.84,112.85,1351300000.0
2007-12-20 08:46:00,112.85,112.85,112.81,112.83,715800000.0
2007-12-20 08:47:00,112.83,112.855,112.81,112.85,822700000.0
2007-12-20 08:48:00,112.85,112.855,112.84,112.855,1172700000.0
2007-12-20 08:49:00,112.855,112.855,112.81,112.82,670500000.0
2007-12-20 08:50:00,112.82,112.83,112.81,112.82,781000000.0
2007-12-20 08:51:00,112.82,112.835,112.81,112.82,1160700000.0
2007-12-20 08:53:00,112.81,112.85,112.81,112.83,1592800000.0
2007-12-20 08:54:00,112.83,112.84,112.755,112.79,1654999998.0
2007-12-20 08:55:00,112.78,112.8,112.77,112.785,1963000000.0
2007-12-20 08:56:00,112.77,112.77,112.73,112.74,1569900000.0
2007-12-20 08:58:00,112.75,112.76,112.74,112.74,1388000000.0
2007-12-20 08:59:00,112.74,112.74,112.725,112.73,1816300000.0
2007-12-20 09:00:00,112.73,112.73,112.71,112.73,2064600000.0
2007-12-20 09:01:00,112.73,112.73,112.71,112.715,1299400000.0
2007-12-20 09:02:00,112.715,112.72,112.71,112.72,471800000.0
2007-12-20 09:03:00,112.72,112.735,112.71,112.725,959400000.0
2007-12-20 09:04:00,112.735,112.735,112.72,112.72,118800000.0
2007-12-20 09:05:00,112.72,112.735,112.71,112.73,1221199989.0
2007-12-20 09:06:00,112.73,112.75,112.72,112.74,765700000.0
2007-12-20 09:07:00,112.74,112.77,112.73,112.76,210400000.0
2007-12-20 09:08:00,112.76,112.78,112.75,112.76,370400000.0
2007-12-20 09:09:00,112.75,112.77,112.75,112.76,706200000.0
2007-12-20 09:10:00,112.76,112.76,112.745,112.76,98400000.0
2007-12-20 09:11:00,112.76,112.77,112.73,112.755,960200000.0
2007-12-20 09:12:00,112.755,112.76,112.73,112.74,1371500000.0
2007-12-20 09:13:00,112.74,112.75,112.71,112.73,679500000.0
2007-12-20 09:14:00,112.73,112.74,112.7,112.72,2122600000.0
2007-12-20 09:15:00,112.72,112.72,112.69,112.715,904800000.0
2007-12-20 09:16:00,112.715,112.715,112.69,112.69,894600000.0
2007-12-20 09:17:00,112.69,112.71,112.67,112.71,962000000.0
2007-12-20 09:18:00,112.7,112.72,112.7,112.71,1013500000.0
2007-12-20 09:19:00,112.71,112.72,112.7,112.71,1309400000.0
2007-12-20 09:20:00,112.71,112.72,112.7,112.72,872600000.0
2007-12-20 09:21:00,112.72,112.74,112.71,112.74,1436200000.0
2007-12-20 09:22:00,112.74,112.76,112.735,112.76,1583200000.0
2007-12-20 09:23:00,112.76,112.765,112.74,112.755,274800000.0
2007-12-20 09:24:00,112.75,112.775,112.74,112.755,642300000.0
2007-12-20 09:25:00,112.755,112.775,112.75,112.75,643600000.0
2007-12-20 09:26:00,112.75,112.76,112.735,112.75,479500000.0
2007-12-20 09:27:00,112.75,112.76,112.73,112.74,820800000.0
2007-12-20 09:28:00,112.74,112.775,112.74,112.775,541800000.0
2007-12-20 09:29:00,112.775,112.795,112.775,112.78,796400000.0
2007-12-20 09:30:00,112.78,112.8,112.77,112.78,1716300000.0
2007-12-20 09:31:00,112.79,112.81,112.78,112.79,356600000.0
2007-12-20 09:32:00,112.775,112.8,112.775,112.785,123600000.0
2007-12-20 09:33:00,112.8,112.81,112.79,112.81,1660600000.0
2007-12-20 09:34:00,112.81,112.84,112.81,112.81,1655100000.0
2007-12-20 09:35:00,112.81,112.82,112.78,112.79,487400000.0
2007-12-20 09:36:00,112.81,112.82,112.79,112.82,487400000.0
2007-12-20 09:37:00,112.86,112.875,112.86,112.87,487400000.0
2007-12-20 09:38:00,112.87,112.885,112.82,112.83,2101300000.0
2007-12-20 09:40:00,112.84,112.84,112.82,112.84,1460500000.0
2007-12-20 09:41:00,112.84,112.84,112.77,112.8,1739599995.0
2007-12-20 09:42:00,112.8,112.84,112.79,112.83,1736800000.0
2007-12-20 09:43:00,112.81,112.82,112.81,112.81,2138500000.0
2007-12-20 09:44:00,112.81,112.87,112.81,112.83,2138500000.0
2007-12-20 09:45:00,112.83,112.85,112.83,112.85,1955800000.0
2007-12-20 09:46:00,112.85,112.865,112.83,112.865,1535200000.0
2007-12-20 09:47:00,112.865,112.87,112.82,112.87,1579200000.0
2007-12-20 09:48:00,112.78,112.79,112.76,112.79,1544100000.0
2007-12-20 09:49:00,112.87,112.92,112.84,112.855,1544100000.0
2007-12-20 09:50:00,112.855,112.855,112.83,112.83,339300000.0
2007-12-20 09:51:00,112.83,112.845,112.83,112.835,124200000.0
2007-12-20 09:52:00,112.835,112.84,112.835,112.84,79400000.0
2007-12-20 09:53:00,112.84,112.84,112.81,112.82,441400000.0
2007-12-20 09:54:00,112.82,112.83,112.815,112.83,517400000.0
2007-12-20 09:55:00,112.83,112.84,112.83,112.83,1490800000.0
2007-12-20 09:56:00,112.83,112.85,112.83,112.845,773800000.0
2007-12-20 09:57:00,112.84,112.845,112.83,112.835,674500000.0
2007-12-20 09:58:00,112.835,112.85,112.83,112.835,1083300000.0
2007-12-20 09:59:00,112.835,112.85,112.83,112.85,1255600000.0
2007-12-20 10:00:00,112.85,112.855,112.83,112.84,1494800000.0
2007-12-20 10:01:00,112.84,112.85,112.82,112.845,975600000.0
2007-12-20 10:02:00,112.845,112.86,112.83,112.855,611200000.0
2007-12-20 10:03:00,112.85,112.86,112.84,112.84,746900000.0
2007-12-20 10:04:00,112.84,112.85,112.84,112.84,955600000.0
2007-12-20 10:05:00,112.84,112.855,112.83,112.85,950100000.0
2007-12-20 10:06:00,112.85,112.865,112.84,112.86,745400000.0
2007-12-20 10:07:00,112.86,112.87,112.85,112.86,828800000.0
2007-12-20 10:08:00,112.86,112.865,112.84,112.84,1045900000.0
2007-12-20 10:09:00,112.84,112.84,112.82,112.83,1931500000.0
2007-12-20 10:10:00,112.83,112.88,112.83,112.865,849000000.0
2007-12-20 10:11:00,112.865,112.88,112.85,112.85,103600000.0
2007-12-20 10:12:00,112.86,112.87,112.84,112.855,479300000.0
2007-12-20 10:13:00,112.855,112.895,112.85,112.89,813900000.0
2007-12-20 10:14:00,112.89,112.9,112.875,112.895,895600000.0
2007-12-20 10:15:00,112.895,112.905,112.865,112.88,79400000.0
2007-12-20 10:16:00,112.87,112.92,112.87,112.905,657599999.0
2007-12-20 10:17:00,112.905,112.91,112.9,112.91,62800000.0
2007-12-20 10:18:00,112.91,112.92,112.905,112.915,76000000.0
2007-12-20 10:19:00,112.915,112.92,112.905,112.92,73400000.0
2007-12-20 10:20:00,112.92,112.925,112.91,112.925,313000000.0
2007-12-20 10:21:00,112.925,112.93,112.91,112.93,275000000.0
2007-12-20 10:22:00,112.93,112.94,112.9,112.915,357200000.0
2007-12-20 10:23:00,112.915,112.95,112.89,112.91,354800000.0
2007-12-20 10:24:00,112.89,112.93,112.85,112.86,948200000.0
2007-12-20 10:25:00,112.86,112.88,112.83,112.88,1826500000.0
2007-12-20 10:26:00,112.88,112.88,112.8,112.815,1229200000.0
2007-12-20 10:27:00,112.81,112.85,112.79,112.79,904600000.0
2007-12-20 10:28:00,112.79,112.84,112.785,112.83,1215700000.0
2007-12-20 10:29:00,112.83,112.84,112.81,112.83,1789900000.0
2007-12-20 10:30:00,112.83,112.87,112.815,112.86,2044000000.0
2007-12-20 10:31:00,112.86,112.86,112.835,112.85,1992200000.0
2007-12-20 10:32:00,112.85,112.86,112.84,112.86,1838300000.0
2007-12-20 10:33:00,112.86,112.86,112.83,112.83,2048400000.0
2007-12-20 10:34:00,112.83,112.84,112.825,112.84,1623900000.0
2007-12-20 10:35:00,112.84,112.85,112.785,112.8,597200000.0
2007-12-20 10:36:00,112.8,112.84,112.8,112.82,1005800000.0
2007-12-20 10:37:00,112.815,112.82,112.795,112.805,52700000.0
2007-12-20 10:38:00,112.805,112.825,112.785,112.815,106300000.0
2007-12-20 10:39:00,112.82,112.83,112.81,112.82,59500000.0
2007-12-20 10:40:00,112.815,112.815,112.8,112.805,40400000.0
2007-12-20 10:41:00,112.805,112.82,112.795,112.805,499300000.0
2007-12-20 10:42:00,112.805,112.805,112.795,112.805,273200000.0
2007-12-20 10:43:00,112.805,112.825,112.805,112.81,113000000.0
2007-12-20 10:44:00,112.81,112.82,112.8,112.81,125800000.0
2007-12-20 10:45:00,112.81,112.815,112.79,112.8,31200000.0
2007-12-20 10:46:00,112.8,112.8,112.785,112.8,45100000.0
2007-12-20 10:47:00,112.8,112.81,112.795,112.8,574000000.0
2007-12-20 10:48:00,112.8,112.805,112.77,112.79,952500000.0
2007-12-20 10:49:00,112.805,112.815,112.785,112.81,432700000.0
2007-12-20 10:50:00,112.81,112.82,112.78,112.78,189900000.0
2007-12-20 10:51:00,112.78,112.81,112.78,112.81,641500000.0
2007-12-20 10:52:00,112.81,112.82,112.79,112.82,289700000.0
2007-12-20 10:53:00,112.82,112.865,112.82,112.855,615200000.0
2007-12-20 10:54:00,112.855,112.875,112.835,112.84,475400000.0
2007-12-20 10:55:00,112.84,112.87,112.84,112.86,959400000.0
2007-12-20 10:56:00,112.86,112.875,112.86,112.86,812800000.0
2007-12-20 10:57:00,112.86,112.87,112.86,112.86,1028800000.0
2007-12-20 10:58:00,112.86,112.87,112.84,112.87,776600000.0
2007-12-20 10:59:00,112.87,112.88,112.85,112.875,875300000.0
2007-12-20 11:00:00,112.875,112.89,112.855,112.88,1545400000.0
2007-12-20 11:01:00,112.88,112.88,112.85,112.85,1321700000.0
2007-12-20 11:02:00,112.85,112.87,112.84,112.865,1536700000.0
2007-12-20 11:03:00,112.865,112.9,112.86,112.9,419300000.0
2007-12-20 11:04:00,112.9,112.95,112.9,112.93,190900000.0
2007-12-20 11:05:00,112.93,112.93,112.875,112.93,1048100000.0
2007-12-20 11:06:00,112.93,112.98,112.92,112.93,467800000.0
2007-12-20 11:07:00,112.93,112.935,112.92,112.925,189800000.0
2007-12-20 11:08:00,112.92,112.945,112.915,112.935,170400000.0
2007-12-20 11:09:00,112.935,112.97,112.91,112.91,526000000.0
2007-12-20 11:10:00,112.915,112.935,112.91,112.935,44700000.0
2007-12-20 11:11:00,112.935,112.94,112.915,112.935,90400000.0
2007-12-20 11:12:00,112.935,112.95,112.915,112.915,620600000.0
2007-12-20 11:13:00,112.915,112.925,112.885,112.9,1221000000.0
2007-12-20 11:14:00,112.905,112.915,112.825,112.825,709500000.0
2007-12-20 11:15:00,112.825,112.895,112.815,112.86,738000000.0
2007-12-20 11:16:00,112.86,112.865,112.825,112.825,294600000.0
2007-12-20 11:17:00,112.825,112.83,112.775,112.785,980800000.0
2007-12-20 11:18:00,112.785,112.8,112.755,112.78,368800000.0
2007-12-20 11:19:00,112.78,112.78,112.745,112.75,361900000.0
2007-12-20 11:20:00,112.735,112.745,112.66,112.675,354600000.0
2007-12-20 11:21:00,112.675,112.69,112.67,112.67,138500000.0
2007-12-20 11:22:00,112.67,112.67,112.6,112.62,186300000.0
2007-12-20 11:23:00,112.62,112.63,112.61,112.625,195700000.0
2007-12-20 11:24:00,112.625,112.685,112.62,112.685,198300000.0
2007-12-20 11:25:00,112.685,112.695,112.615,112.63,643200000.0
2007-12-20 11:26:00,112.63,112.645,112.605,112.605,781800000.0
2007-12-20 11:27:00,112.605,112.615,112.585,112.595,1310600000.0
2007-12-20 11:28:00,112.595,112.615,112.52,112.52,1982100000.0
2007-12-20 11:29:00,112.515,112.515,112.485,112.485,774300000.0
2007-12-20 11:30:00,112.485,112.55,112.48,112.545,683000000.0
2007-12-20 11:31:00,112.545,112.585,112.53,112.54,513499999.0
2007-12-20 11:32:00,112.545,112.555,112.525,112.535,919600000.0
2007-12-20 11:33:00,112.535,112.545,112.505,112.515,942000000.0
2007-12-20 11:34:00,112.515,112.515,112.47,112.5,301500000.0
2007-12-20 11:35:00,112.5,112.53,112.495,112.515,295800000.0
2007-12-20 11:36:00,112.51,112.53,112.415,112.42,1240100000.0
2007-12-20 11:37:00,112.42,112.425,112.405,112.42,594600000.0
2007-12-20 11:38:00,112.42,112.43,112.405,112.41,472900000.0
2007-12-20 11:39:00,112.41,112.49,112.41,112.48,1234000000.0
2007-12-20 11:40:00,112.48,112.485,112.46,112.485,2099200000.0
2007-12-20 11:41:00,112.75,112.82,112.75,112.76,82900000.0
2007-12-20 11:42:00,112.505,112.515,112.49,112.51,82900000.0
2007-12-20 11:43:00,112.515,112.565,112.475,112.55,162700000.0
2007-12-20 11:44:00,112.55,112.55,112.495,112.495,996500000.0
2007-12-20 11:45:00,112.495,112.51,112.485,112.495,216800000.0
2007-12-20 11:46:00,112.5,112.525,112.49,112.505,129800000.0
2007-12-20 11:47:00,112.505,112.52,112.48,112.495,948900000.0
2007-12-20 11:48:00,112.495,112.665,112.475,112.6,1899700000.0
2007-12-20 11:49:00,112.6,112.62,112.55,112.585,2063199998.0
2007-12-20 11:50:00,112.585,112.59,112.58,112.58,1370800000.0
2007-12-20 11:51:00,112.58,112.605,112.57,112.605,437100000.0
2007-12-20 11:52:00,112.605,112.62,112.59,112.605,1586199996.0
2007-12-20 11:53:00,112.605,112.615,112.59,112.59,1454899997.0
2007-12-20 11:54:00,112.74,112.76,112.74,112.76,1829600000.0
2007-12-20 11:55:00,112.58,112.62,112.57,112.62,1829600000.0
2007-12-20 11:56:00,112.62,112.635,112.59,112.6,1650800000.0
2007-12-20 11:57:00,112.6,112.625,112.55,112.58,2011200000.0
2007-12-20 11:58:00,112.58,112.63,112.51,112.585,1747900000.0
2007-12-20 11:59:00,112.59,112.59,112.56,112.565,970200000.0
2007-12-20 12:00:00,112.565,112.565,112.535,112.56,302400000.0
2007-12-20 12:01:00,112.56,112.605,112.54,112.54,288100000.0
2007-12-20 12:02:00,112.54,112.59,112.53,112.575,1053600000.0
2007-12-20 12:03:00,112.57,112.59,112.56,112.59,362100000.0
2007-12-20 12:04:00,112.59,112.755,112.59,112.755,234200000.0
2007-12-20 12:05:00,112.755,112.805,112.73,112.73,1169000000.0
2007-12-20 12:06:00,112.73,112.75,112.68,112.68,1433200000.0
2007-12-20 12:07:00,112.65,112.67,112.64,112.66,1991300000.0
2007-12-20 12:08:00,112.67,112.71,112.67,112.69,1991300000.0
2007-12-20 12:09:00,112.69,112.71,112.685,112.69,159800000.0
2007-12-20 12:10:00,112.69,112.705,112.69,112.7,439300000.0
2007-12-20 12:11:00,112.7,112.725,112.695,112.72,284600000.0
2007-12-20 12:12:00,112.72,112.73,112.715,112.725,60000000.0
2007-12-20 12:13:00,112.725,112.73,112.71,112.72,115700000.0
2007-12-20 12:14:00,112.72,112.735,112.7,112.72,1493500000.0
2007-12-20 12:15:00,112.72,112.73,112.695,112.695,909200000.0
2007-12-20 12:16:00,112.695,112.75,112.695,112.715,184700000.0
2007-12-20 12:17:00,112.715,112.745,112.705,112.705,52500000.0
2007-12-20 12:18:00,112.705,112.725,112.675,112.68,634300000.0
2007-12-20 12:19:00,112.68,112.68,112.59,112.65,957600000.0
2007-12-20 12:20:00,112.66,112.67,112.6,112.635,1390799991.0
2007-12-20 12:21:00,112.635,112.675,112.62,112.645,261500000.0
2007-12-20 12:22:00,112.645,112.66,112.64,112.65,59000000.0
2007-12-20 12:23:00,112.655,112.73,112.655,112.725,64800000.0
2007-12-20 12:24:00,112.725,112.75,112.715,112.75,48800000.0
2007-12-20 12:25:00,112.75,112.78,112.71,112.725,68200000.0
2007-12-20 12:26:00,112.725,112.73,112.705,112.705,72400000.0
2007-12-20 12:27:00,112.705,112.72,112.665,112.67,97700000.0
2007-12-20 12:28:00,112.67,112.685,112.65,112.675,606200000.0
2007-12-20 12:29:00,112.675,112.74,112.675,112.705,191400000.0
2007-12-20 12:30:00,112.705,112.705,112.68,112.68,458800000.0
2007-12-20 12:31:00,112.78,112.88,112.78,112.86,249300000.0
2007-12-20 12:32:00,112.68,112.74,112.675,112.73,249300000.0
2007-12-20 12:33:00,112.73,112.755,112.725,112.735,64500000.0
2007-12-20 12:34:00,112.735,112.76,112.735,112.76,59800000.0
2007-12-20 12:35:00,112.76,112.76,112.705,112.705,994200000.0
2007-12-20 12:36:00,112.71,112.72,112.695,112.71,579300000.0
2007-12-20 12:37:00,112.715,112.72,112.685,112.695,600200000.0
2007-12-20 12:38:00,112.695,112.705,112.69,112.695,449700000.0
2007-12-20 12:39:00,112.695,112.71,112.69,112.71,53100000.0
2007-12-20 12:40:00,112.71,112.79,112.66,112.76,1241900000.0
2007-12-20 12:41:00,112.755,112.815,112.745,112.785,768400000.0
2007-12-20 12:42:00,112.785,112.815,112.77,112.77,299800000.0
2007-12-20 12:43:00,112.77,112.81,112.77,112.795,75000000.0
2007-12-20 12:44:00,112.795,112.795,112.78,112.78,1599700000.0
2007-12-20 12:45:00,112.78,112.795,112.765,112.795,823000000.0
2007-12-20 12:46:00,112.795,112.84,112.79,112.825,202900000.0
2007-12-20 12:47:00,112.825,112.825,112.8,112.805,67700000.0
2007-12-20 12:48:00,112.805,112.83,112.8,112.82,99300000.0
2007-12-20 12:49:00,112.815,112.86,112.79,112.805,239900000.0
2007-12-20 12:50:00,112.805,112.835,112.78,112.82,575100000.0
2007-12-20 12:51:00,112.82,112.825,112.785,112.81,279600000.0
2007-12-20 12:52:00,112.815,112.825,112.785,112.79,193300000.0
2007-12-20 12:53:00,112.79,112.79,112.745,112.755,224700000.0
2007-12-20 12:54:00,112.755,112.78,112.75,112.775,65400000.0
2007-12-20 12:55:00,112.775,112.785,112.765,112.785,331300000.0
2007-12-20 12:56:00,112.785,112.785,112.74,112.74,224800000.0
2007-12-20 12:57:00,112.74,112.75,112.69,112.69,1840299972.0
2007-12-20 12:58:00,112.69,112.775,112.69,112.765,1060400000.0
2007-12-20 12:59:00,112.765,112.775,112.76,112.775,230200000.0
2007-12-20 13:00:00,112.775,112.81,112.77,112.795,1501200000.0
2007-12-20 13:01:00,112.795,112.81,112.795,112.81,167000000.0
2007-12-20 13:02:00,112.81,112.83,112.8,112.81,392500000.0
2007-12-20 13:03:00,112.81,112.815,112.79,112.79,124000000.0
2007-12-20 13:04:00,112.79,112.8,112.72,112.73,740000000.0
2007-12-20 13:05:00,112.73,112.74,112.68,112.7,1021200000.0
2007-12-20 13:06:00,112.7,112.7,112.65,112.655,429200000.0
2007-12-20 13:07:00,112.655,112.67,112.64,112.67,856400000.0
2007-12-20 13:08:00,112.67,112.67,112.605,112.62,1705200000.0
2007-12-20 13:09:00,112.62,112.65,112.61,112.61,1213800000.0
2007-12-20 13:10:00,112.61,112.71,112.61,112.7,1272800000.0
2007-12-20 13:11:00,112.7,112.71,112.68,112.685,1773600000.0
2007-12-20 13:12:00,112.69,112.72,112.67,112.69,1694899999.0
2007-12-20 13:13:00,112.68,112.79,112.675,112.765,697000000.0
2007-12-20 13:14:00,112.765,112.795,112.75,112.785,60200000.0
2007-12-20 13:15:00,112.785,112.785,112.765,112.775,53600000.0
2007-12-20 13:16:00,112.77,112.78,112.765,112.765,279600000.0
2007-12-20 13:17:00,112.765,112.77,112.715,112.725,213800000.0
2007-12-20 13:18:00,112.73,112.73,112.67,112.7,358000000.0
2007-12-20 13:19:00,112.7,112.72,112.67,112.675,1291800000.0
2007-12-20 13:20:00,112.68,112.69,112.64,112.69,1734500000.0
2007-12-20 13:21:00,112.69,112.705,112.665,112.69,1504100000.0
2007-12-20 13:22:00,112.69,112.72,112.64,112.65,1102800000.0
2007-12-20 13:23:00,112.65,112.65,112.6,112.64,1630400000.0
2007-12-20 13:24:00,112.64,112.65,112.62,112.63,1923100000.0
2007-12-20 13:25:00,112.63,112.675,112.61,112.675,1512000000.0
2007-12-20 13:26:00,112.67,112.67,112.63,112.67,777500000.0
2007-12-20 13:27:00,112.67,112.71,112.665,112.71,710800000.0
2007-12-20 13:28:00,112.71,112.74,112.71,112.74,665900000.0
2007-12-20 13:29:00,112.74,112.795,112.74,112.79,173800000.0
2007-12-20 13:30:00,112.79,112.805,112.765,112.805,275100000.0
2007-12-20 13:31:00,112.805,112.9,112.795,112.875,558100000.0
2007-12-20 13:32:00,112.875,112.985,112.875,112.94,1287800000.0
2007-12-20 13:33:00,112.94,113.005,112.87,112.98,1122700000.0
2007-12-20 13:34:00,112.98,113.115,112.98,113.115,1646300000.0
2007-12-20 13:35:00,113.115,113.245,113.105,113.24,714300000.0
2007-12-20 13:36:00,113.24,113.405,113.235,113.32,1087100000.0
2007-12-20 13:37:00,113.32,113.42,113.315,113.34,905400000.0
2007-12-20 13:38:00,113.34,113.605,113.34,113.495,998500000.0
2007-12-20 13:39:00,113.49,113.6,113.47,113.595,1210099999.0
2007-12-20 13:40:00,113.595,113.6,113.505,113.58,744200000.0
2007-12-20 13:41:00,113.58,113.62,113.555,113.62,406800000.0
2007-12-20 13:42:00,113.615,113.65,113.615,113.62,822200000.0
2007-12-20 13:43:00,113.62,113.62,113.57,113.575,1000000000.0
2007-12-20 13:44:00,113.57,113.575,113.53,113.54,803000000.0
2007-12-20 13:45:00,113.54,113.555,113.5,113.545,350500000.0
2007-12-20 13:46:00,113.545,113.545,113.505,113.51,1230400000.0
2007-12-20 13:47:00,113.505,113.52,113.455,113.455,1454600000.0
2007-12-20 13:48:00,113.455,113.46,113.42,113.445,1222300000.0
2007-12-20 13:49:00,113.445,113.535,113.42,113.535,765500000.0
2007-12-20 13:50:00,113.54,113.56,113.515,113.545,772500000.0
2007-12-20 13:51:00,113.545,113.55,113.505,113.52,783500000.0
2007-12-20 13:52:00,113.525,113.535,113.435,113.44,831200000.0
2007-12-20 13:53:00,113.445,113.49,113.425,113.48,751800000.0
2007-12-20 13:54:00,113.48,113.5,113.45,113.455,734600000.0
2007-12-20 13:55:00,113.455,113.455,113.435,113.445,768000000.0
2007-12-20 13:56:00,113.445,113.445,113.42,113.435,1159500000.0
2007-12-20 13:57:00,113.435,113.455,113.43,113.45,767500000.0
2007-12-20 13:58:00,113.45,113.485,113.445,113.445,748600000.0
2007-12-20 13:59:00,113.445,113.445,113.41,113.43,931800000.0
2007-12-20 14:00:00,113.43,113.49,113.43,113.445,697300000.0
2007-12-20 14:01:00,113.45,113.52,113.445,113.5,1626299997.0
2007-12-20 14:02:00,113.5,113.535,113.5,113.53,1467900000.0
2007-12-20 14:03:00,113.53,113.53,113.52,113.525,1835700000.0
2007-12-20 14:04:00,113.525,113.55,113.51,113.545,752700000.0
2007-12-20 14:05:00,113.545,113.56,113.52,113.54,888000000.0
2007-12-20 14:06:00,113.54,113.54,113.5,113.53,626500000.0
2007-12-20 14:07:00,113.54,113.56,113.53,113.56,1036000000.0
2007-12-20 14:08:00,113.56,113.61,113.545,113.61,524300000.0
2007-12-20 14:09:00,113.61,113.65,113.59,113.61,1063699999.0
2007-12-20 14:10:00,113.615,113.615,113.55,113.555,547300000.0
2007-12-20 14:11:00,113.555,113.56,113.475,113.51,653500000.0
2007-12-20 14:12:00,113.51,113.54,113.5,113.53,420700000.0
2007-12-20 14:13:00,113.53,113.54,113.43,113.45,1389600000.0
2007-12-20 14:14:00,113.45,113.47,113.34,113.38,984500000.0
2007-12-20 14:15:00,113.38,113.39,113.37,113.38,314600000.0
2007-12-20 14:16:00,113.38,113.41,113.38,113.39,987500000.0
2007-12-20 14:17:00,113.39,113.47,113.375,113.45,1467800000.0
2007-12-20 14:18:00,113.45,113.45,113.415,113.445,924700000.0
2007-12-20 14:19:00,113.445,113.46,113.42,113.46,1027700000.0
2007-12-20 14:20:00,113.46,113.46,113.435,113.44,1551900000.0
2007-12-20 14:21:00,113.44,113.44,113.415,113.425,1492600000.0
2007-12-20 14:22:00,113.43,113.52,113.425,113.425,1145700000.0
2007-12-20 14:23:00,113.425,113.425,113.355,113.355,482200000.0
2007-12-20 14:24:00,113.355,113.365,113.335,113.355,796800000.0
2007-12-20 14:25:00,113.355,113.37,113.34,113.34,123700000.0
2007-12-20 14:26:00,113.34,113.35,113.33,113.34,331100000.0
2007-12-20 14:27:00,113.34,113.345,113.31,113.31,226600000.0
2007-12-20 14:28:00,113.31,113.31,113.29,113.3,637700000.0
2007-12-20 14:29:00,113.3,113.31,113.25,113.28,580600000.0
2007-12-20 14:30:00,113.28,113.31,113.28,113.31,50200000.0
2007-12-20 14:31:00,113.31,113.365,113.3,113.36,852500000.0
2007-12-20 14:32:00,113.36,113.375,113.35,113.36,837200000.0
2007-12-20 14:33:00,113.36,113.36,113.32,113.33,1736800000.0
2007-12-20 14:34:00,113.33,113.355,113.325,113.34,855700000.0
2007-12-20 14:35:00,113.34,113.345,113.32,113.32,585400000.0
2007-12-20 14:36:00,113.32,113.335,113.32,113.325,452700000.0
2007-12-20 14:37:00,113.325,113.335,113.315,113.315,79200000.0
2007-12-20 14:38:00,113.32,113.335,113.315,113.335,746600000.0
2007-12-20 14:39:00,113.335,113.345,113.32,113.32,314900000.0
2007-12-20 14:40:00,113.32,113.33,113.275,113.31,481000000.0
2007-12-20 14:41:00,113.315,113.32,113.31,113.32,446900000.0
2007-12-20 14:42:00,113.32,113.34,113.32,113.34,372900000.0
2007-12-20 14:43:00,113.34,113.34,113.315,113.32,774400000.0
2007-12-20 14:44:00,113.32,113.325,113.28,113.295,952000000.0
2007-12-20 14:45:00,113.295,113.315,113.29,113.305,173600000.0
2007-12-20 14:46:00,113.3,113.305,113.26,113.29,949600000.0
2007-12-20 14:47:00,113.29,113.315,113.28,113.305,635000000.0
2007-12-20 14:48:00,113.305,113.305,113.275,113.28,474600001.0
2007-12-20 14:49:00,113.28,113.28,113.255,113.26,621300000.0
2007-12-20 14:50:00,113.26,113.26,113.24,113.245,239900000.0
2007-12-20 14:51:00,113.245,113.245,113.22,113.23,138500000.0
2007-12-20 14:52:00,113.23,113.245,113.19,113.235,258200000.0
2007-12-20 14:53:00,113.245,113.265,113.18,113.2,522100000.0
2007-12-20 14:54:00,113.205,113.22,113.185,113.185,232100000.0
2007-12-20 14:55:00,113.185,113.215,113.18,113.215,208800000.0
2007-12-20 14:56:00,113.215,113.26,113.195,113.24,292100000.0
2007-12-20 14:57:00,113.235,113.295,113.235,113.275,151300000.0
2007-12-20 14:58:00,113.275,113.275,113.26,113.27,91200000.0
2007-12-20 14:59:00,113.27,113.27,113.235,113.24,678100000.0
2007-12-20 15:00:00,113.24,113.24,113.22,113.23,102000000.0
2007-12-20 15:01:00,113.23,113.26,113.22,113.25,201700000.0
2007-12-20 15:02:00,113.25,113.26,113.215,113.22,196400000.0
2007-12-20 15:03:00,113.22,113.25,113.22,113.24,505700000.0
2007-12-20 15:04:00,113.24,113.265,113.23,113.24,485100000.0
2007-12-20 15:05:00,113.24,113.24,113.225,113.235,468400000.0
2007-12-20 15:06:00,113.23,113.29,113.23,113.28,499600000.0
2007-12-20 15:07:00,113.28,113.28,113.245,113.245,662100000.0
2007-12-20 15:08:00,113.245,113.265,113.235,113.255,371600000.0
2007-12-20 15:09:00,113.255,113.265,113.18,113.205,582300000.0
2007-12-20 15:10:00,113.205,113.26,113.2,113.24,611899999.0
2007-12-20 15:11:00,113.24,113.24,113.195,113.21,616400000.0
2007-12-20 15:12:00,113.215,113.24,113.18,113.225,957600000.0
2007-12-20 15:13:00,113.225,113.225,113.16,113.165,872500000.0
2007-12-20 15:14:00,113.165,113.21,113.145,113.195,507800000.0
2007-12-20 15:15:00,113.2,113.205,113.165,113.175,664700000.0
2007-12-20 15:16:00,113.175,113.23,113.16,113.23,1957299994.0
2007-12-20 15:17:00,113.225,113.28,113.22,113.27,1889499995.0
2007-12-20 15:18:00,113.27,113.3,113.25,113.28,1252000000.0
2007-12-20 15:19:00,113.28,113.29,113.19,113.22,1479099990.0
2007-12-20 15:20:00,113.22,113.22,113.12,113.16,1132000000.0
2007-12-20 15:21:00,113.16,113.16,113.12,113.15,1232000000.0
2007-12-20 15:22:00,113.15,113.17,113.12,113.12,1010700000.0
2007-12-20 15:23:00,113.1,113.1,113.1,113.1,1003200000.0
2007-12-20 15:24:00,113.12,113.13,113.06,113.08,1003200000.0
2007-12-20 15:25:00,113.08,113.1,113.07,113.09,1359700000.0
2007-12-20 15:26:00,113.085,113.1,113.06,113.07,1838199986.0
2007-12-20 15:27:00,113.07,113.14,113.06,113.09,1445599999.0
2007-12-20 15:28:00,113.09,113.11,113.05,113.05,1801799993.0
2007-12-20 15:29:00,113.07,113.08,113.05,113.08,1583100000.0
2007-12-20 15:30:00,113.08,113.15,113.05,113.14,2099800000.0
2007-12-20 15:31:00,113.13,113.19,113.12,113.19,1760000000.0
2007-12-20 15:32:00,113.19,113.2,113.13,113.14,1306900000.0
2007-12-20 15:33:00,113.14,113.15,113.07,113.07,1536500000.0
2007-12-20 15:34:00,113.08,113.1,113.06,113.06,1711700000.0
2007-12-20 15:35:00,113.06,113.08,113.05,113.08,1445900000.0
2007-12-20 15:36:00,113.08,113.09,113.04,113.06,1302400000.0
2007-12-20 15:37:00,113.06,113.09,113.05,113.07,849600000.0
2007-12-20 15:38:00,113.07,113.08,113.03,113.04,1631400000.0
2007-12-20 15:39:00,113.04,113.05,112.99,113.02,1392600000.0
2007-12-20 15:40:00,113.01,113.04,113.01,113.03,1286099990.0
2007-12-20 15:41:00,113.03,113.04,113.01,113.04,1038299991.0
2007-12-20 15:42:00,113.04,113.09,113.04,113.05,1047200000.0
2007-12-20 15:43:00,113.05,113.07,113.05,113.05,1874800000.0
2007-12-20 15:44:00,113.15,113.16,113.14,113.14,1744799998.0
2007-12-20 15:45:00,113.03,113.05,113.005,113.02,1744799998.0
2007-12-20 15:46:00,113.02,113.04,113.01,113.03,704800000.0
2007-12-20 15:47:00,113.03,113.04,113.02,113.03,827200000.0
2007-12-20 15:48:00,113.03,113.05,113.02,113.02,991999999.0
2007-12-20 15:49:00,113.02,113.07,113.02,113.035,1378200000.0
2007-12-20 15:50:00,113.03,113.08,113.03,113.07,1999899997.0
2007-12-20 15:51:00,113.07,113.08,113.06,113.06,635200000.0
2007-12-20 15:52:00,113.06,113.06,113.02,113.03,861300000.0
2007-12-20 15:53:00,113.13,113.15,113.12,113.14,871200000.0
2007-12-20 15:54:00,113.15,113.15,113.09,113.13,871200000.0
2007-12-20 15:55:00,113.05,113.1,113.05,113.09,871200000.0
2007-12-20 15:56:00,113.09,113.09,113.08,113.08,405600000.0
2007-12-20 15:57:00,113.08,113.09,113.05,113.09,542400000.0
2007-12-20 15:58:00,113.09,113.1,113.08,113.1,553300000.0
2007-12-20 15:59:00,113.09,113.14,113.09,113.13,1189700000.0
2007-12-20 16:00:00,113.14,113.18,113.13,113.18,612600000.0
2007-12-20 16:01:00,113.18,113.19,113.155,113.17,1192499995.0
2007-12-20 16:02:00,113.18,113.21,113.17,113.18,1636800000.0
2007-12-20 16:03:00,113.18,113.19,113.16,113.17,1780000000.0
2007-12-20 16:04:00,113.18,113.19,113.16,113.18,2006900000.0
2007-12-20 16:05:00,113.18,113.26,113.18,113.24,1323300000.0
2007-12-20 16:06:00,113.24,113.28,113.22,113.24,810700000.0
2007-12-20 16:07:00,113.24,113.3,113.24,113.3,773600000.0
2007-12-20 16:08:00,113.3,113.32,113.28,113.29,1140000000.0
2007-12-20 16:09:00,113.29,113.34,113.29,113.32,1722100000.0
2007-12-20 16:10:00,113.33,113.38,113.31,113.37,1494399998.0
2007-12-20 16:11:00,113.36,113.36,113.34,113.35,1109600000.0
2007-12-20 16:12:00,113.35,113.36,113.34,113.36,736800000.0
2007-12-20 16:13:00,113.36,113.37,113.31,113.34,967200000.0
2007-12-20 16:14:00,113.34,113.34,113.26,113.27,1719900000.0
2007-12-20 16:15:00,113.12,113.13,113.11,113.13,1466400000.0
2007-12-20 16:16:00,113.25,113.25,113.23,113.24,1466400000.0
2007-12-20 16:17:00,113.24,113.24,113.19,113.2,432800000.0
2007-12-20 16:18:00,113.2,113.205,113.165,113.185,840500001.0
2007-12-20 16:19:00,113.185,113.185,113.145,113.165,899900000.0
2007-12-20 16:20:00,113.165,113.165,113.115,113.125,1172100000.0
2007-12-20 16:21:00,113.125,113.145,113.125,113.135,691200000.0
2007-12-20 16:22:00,113.135,113.145,113.105,113.115,847200000.0
2007-12-20 16:23:00,113.115,113.125,113.095,113.115,1161599999.0
2007-12-20 16:24:00,113.115,113.12,113.095,113.095,985600000.0
2007-12-20 16:25:00,113.095,113.135,113.085,113.115,997500000.0
2007-12-20 16:26:00,113.115,113.115,113.085,113.095,1055700000.0
2007-12-20 16:27:00,113.095,113.105,113.085,113.085,575200000.0
2007-12-20 16:28:00,113.085,113.095,113.065,113.075,779200000.0
2007-12-20 16:29:00,113.085,113.105,113.075,113.095,806400000.0
2007-12-20 16:30:00,113.095,113.125,113.095,113.105,1113600000.0
2007-12-20 16:31:00,113.105,113.105,113.055,113.055,951600000.0
2007-12-20 16:32:00,113.055,113.085,113.055,113.065,301600000.0
2007-12-20 16:33:00,113.065,113.085,112.995,113.025,999000000.0
2007-12-20 16:34:00,113.025,113.055,113.015,113.015,1289700000.0
2007-12-20 16:35:00,113.015,113.045,112.995,113.035,1158400000.0
2007-12-20 16:36:00,113.035,113.105,113.035,113.095,1604000000.0
2007-12-20 16:37:00,113.095,113.115,113.095,113.105,1576800000.0
2007-12-20 16:38:00,113.105,113.115,113.105,113.115,1646400000.0
2007-12-20 16:39:00,113.115,113.135,113.105,113.115,1550400000.0
2007-12-20 16:40:00,113.115,113.145,113.105,113.135,1553500001.0
2007-12-20 16:41:00,113.135,113.145,113.135,113.135,1472000000.0
2007-12-20 16:42:00,113.135,113.175,113.135,113.165,1614500000.0
2007-12-20 16:43:00,113.165,113.185,113.135,113.145,518200000.0
2007-12-20 16:44:00,113.145,113.175,113.145,113.155,521600000.0
2007-12-20 16:45:00,113.155,113.185,113.135,113.175,530400000.0
2007-12-20 16:46:00,113.175,113.2,113.095,113.115,338400000.0
2007-12-20 16:47:00,113.115,113.115,113.065,113.085,540000000.0
2007-12-20 16:48:00,113.085,113.115,113.065,113.115,810100000.0
2007-12-20 16:49:00,113.115,113.125,113.085,113.105,1145300000.0
2007-12-20 16:50:00,113.105,113.125,113.055,113.065,946200000.0
2007-12-20 16:51:00,113.065,113.155,113.065,113.155,1111200000.0
2007-12-20 16:52:00,113.155,113.155,113.115,113.125,1725599999.0
2007-12-20 16:53:00,113.125,113.155,113.125,113.145,1496800000.0
2007-12-20 16:54:00,113.145,113.165,113.095,113.155,707800000.0
2007-12-20 16:55:00,113.145,113.165,113.13,113.13,1251600000.0
2007-12-20 16:56:00,113.135,113.145,113.085,113.105,985500000.0
2007-12-20 16:57:00,113.105,113.145,113.105,113.125,446400000.0
2007-12-20 16:58:00,113.125,113.165,113.115,113.165,1298400000.0
2007-12-20 16:59:00,113.165,113.185,113.125,113.185,1327799998.0
2007-12-20 17:00:00,113.185,113.215,113.165,113.165,1974200000.0
2007-12-20 17:01:00,113.175,113.235,113.165,113.235,1614900000.0
2007-12-20 17:02:00,113.235,113.245,113.18,113.18,1866199999.0
2007-12-20 17:03:00,113.18,113.295,113.155,113.285,1687099996.0
2007-12-20 17:04:00,113.285,113.335,113.255,113.275,964000000.0
2007-12-20 17:05:00,113.275,113.355,113.255,113.325,1640099999.0
2007-12-20 17:06:00,113.325,113.325,113.275,113.29,1131500000.0
2007-12-20 17:07:00,113.295,113.345,113.285,113.345,1373299988.0
2007-12-20 17:08:00,113.345,113.355,113.325,113.345,668099999.0
2007-12-20 17:09:00,113.345,113.345,113.285,113.295,648800000.0
2007-12-20 17:10:00,113.295,113.295,113.175,113.225,1145200001.0
2007-12-20 17:11:00,113.225,113.225,113.135,113.145,1258700000.0
2007-12-20 17:12:00,113.135,113.165,113.105,113.115,1852900001.0
2007-12-20 17:13:00,113.115,113.145,113.085,113.145,1198000002.0
2007-12-20 17:14:00,113.14,113.155,113.105,113.105,1558200004.0
2007-12-20 17:15:00,113.105,113.14,113.1,113.135,1445999997.0
2007-12-20 17:16:00,113.125,113.135,113.08,113.085,1903400000.0
2007-12-20 17:17:00,113.085,113.085,112.965,112.965,1200800000.0
2007-12-20 17:18:00,112.965,113.025,112.955,113.025,1544400000.0
2007-12-20 17:19:00,113.025,113.025,112.935,112.935,791200000.0
2007-12-20 17:20:00,112.935,112.935,112.875,112.875,1288000000.0
2007-12-20 17:21:00,112.875,112.945,112.875,112.945,848000000.0
2007-12-20 17:22:00,112.88,112.89,112.87,112.88,1437000000.0
2007-12-20 17:23:00,112.935,112.975,112.935,112.975,1437000000.0
2007-12-20 17:24:00,112.975,112.995,112.965,112.975,935200000.0
2007-12-20 17:25:00,112.975,113.0,112.955,112.975,1903599988.0
2007-12-20 17:26:00,112.975,112.995,112.965,112.97,1303699995.0
2007-12-20 17:27:00,112.97,113.005,112.965,112.995,1396600000.0
2007-12-20 17:28:00,112.995,112.995,112.965,112.965,1011200000.0
2007-12-20 17:29:00,112.965,112.965,112.925,112.935,1162800000.0
2007-12-20 17:30:00,112.935,112.965,112.925,112.945,997300000.0
2007-12-20 17:31:00,112.945,113.0,112.945,112.985,826700000.0
2007-12-20 17:32:00,112.985,113.0,112.955,112.96,976700000.0
2007-12-20 17:33:00,112.955,112.99,112.945,112.985,1228800000.0
2007-12-20 17:34:00,112.985,113.02,112.965,112.975,1453899989.0
2007-12-20 17:35:00,112.975,113.055,112.975,113.045,1211900000.0
2007-12-20 17:36:00,113.035,113.045,113.025,113.035,1919700013.0
2007-12-20 17:37:00,113.035,113.035,112.985,112.985,1453600000.0
2007-12-20 17:38:00,112.985,112.985,112.935,112.975,1266800000.0
2007-12-20 17:39:00,112.975,112.975,112.925,112.935,1019800000.0
2007-12-20 17:40:00,112.935,112.985,112.905,112.975,1739100004.0
2007-12-20 17:41:00,112.975,113.015,112.975,112.995,1773600000.0
2007-12-20 17:42:00,112.995,113.025,112.995,113.025,971200000.0
2007-12-20 17:43:00,113.025,113.025,113.015,113.015,488800000.0
2007-12-20 17:44:00,113.015,113.04,113.015,113.035,958300000.0
2007-12-20 17:45:00,113.035,113.075,113.025,113.035,1078500000.0
2007-12-20 17:46:00,113.035,113.045,113.025,113.045,611900000.0
2007-12-20 17:47:00,113.045,113.07,113.045,113.07,693600000.0
2007-12-20 17:48:00,113.07,113.075,113.03,113.045,1212000000.0
2007-12-20 17:49:00,113.045,113.055,113.025,113.025,1768000000.0
2007-12-20 17:50:00,113.02,113.02,112.975,112.995,1155200000.0
2007-12-20 17:51:00,113.09,113.09,113.08,113.08,1748000000.0
2007-12-20 17:52:00,113.015,113.035,112.995,113.015,1748000000.0
2007-12-20 17:53:00,113.015,113.015,112.975,112.975,1844200005.0
2007-12-20 17:54:00,112.975,112.99,112.935,112.955,1705600000.0
2007-12-20 17:55:00,112.955,112.985,112.955,112.985,1658400000.0
2007-12-20 17:56:00,112.985,112.985,112.925,112.95,1672900002.0
2007-12-20 17:57:00,112.955,113.005,112.945,112.975,1049400000.0
2007-12-20 17:58:00,112.975,113.06,112.975,112.985,1970999999.0
2007-12-20 17:59:00,112.985,113.075,112.985,113.035,1430000000.0
2007-12-20 18:00:00,113.035,113.045,112.955,112.975,1242400000.0
2007-12-20 18:01:00,112.975,112.98,112.965,112.98,2108800000.0
2007-12-20 18:02:00,112.985,112.985,112.97,112.975,1653400000.0
2007-12-20 18:03:00,112.975,113.005,112.97,112.985,1683200000.0
2007-12-20 18:04:00,112.985,113.005,112.975,113.005,1994400000.0
2007-12-20 18:05:00,113.005,113.005,112.975,112.975,2108100013.0
2007-12-20 18:06:00,112.985,113.015,112.985,113.005,1551600001.0
2007-12-20 18:07:00,113.02,113.04,113.02,113.03,1974900000.0
2007-12-20 18:08:00,113.035,113.035,112.98,112.995,1974900000.0
2007-12-20 18:09:00,113.02,113.02,113.0,113.01,1569500000.0
2007-12-20 18:10:00,112.985,112.985,112.935,112.945,1569500000.0
2007-12-20 18:11:00,112.945,112.975,112.935,112.965,1759200000.0
2007-12-20 18:12:00,112.965,112.965,112.925,112.945,1399200000.0
2007-12-20 18:13:00,112.945,112.955,112.895,112.925,1714800000.0
2007-12-20 18:14:00,113.03,113.03,113.02,113.03,1724099991.0
2007-12-20 18:15:00,112.915,112.915,112.865,112.895,1724099991.0
2007-12-20 18:16:00,112.895,112.905,112.875,112.875,1581600000.0
2007-12-20 18:17:00,112.875,112.905,112.835,112.845,872600000.0
2007-12-20 18:18:00,112.835,112.875,112.825,112.855,1286399991.0
2007-12-20 18:19:00,112.855,112.875,112.855,112.875,1444800015.0
2007-12-20 18:20:00,112.87,112.895,112.855,112.875,1628299998.0
2007-12-20 18:21:00,112.875,112.895,112.855,112.885,1151200000.0
2007-12-20 18:22:00,112.885,112.885,112.855,112.855,1555500001.0
2007-12-20 18:23:00,113.18,113.19,113.17,113.19,1902700006.0
2007-12-20 18:24:00,113.18,113.19,113.18,113.19,1902700006.0
2007-12-20 18:25:00,112.9,112.945,112.885,112.945,1902700006.0
2007-12-20 18:26:00,112.955,112.975,112.935,112.955,998400000.0
2007-12-20 18:27:00,112.955,112.965,112.915,112.935,911200000.0
2007-12-20 18:28:00,112.935,112.955,112.925,112.955,1722200000.0
2007-12-20 18:29:00,112.955,113.005,112.955,112.995,2085600000.0
2007-12-20 18:30:00,112.995,113.025,112.995,113.025,1716000000.0
2007-12-20 18:31:00,113.035,113.075,113.02,113.075,1278200001.0
2007-12-20 18:32:00,113.075,113.085,113.055,113.085,1593300000.0
2007-12-20 18:33:00,113.21,113.23,113.2,113.2,1493900000.0
2007-12-20 18:34:00,113.21,113.22,113.21,113.22,1493900000.0
2007-12-20 18:35:00,113.26,113.26,113.23,113.24,1493900000.0
2007-12-20 18:36:00,113.23,113.23,113.22,113.22,1493900000.0
2007-12-20 18:37:00,113.23,113.23,113.22,113.22,1493900000.0
2007-12-20 18:38:00,113.075,113.085,113.015,113.035,1493900000.0
2007-12-20 18:39:00,113.035,113.065,113.025,113.035,1045600000.0
2007-12-20 18:40:00,113.035,113.085,113.035,113.065,1618000001.0
2007-12-20 18:41:00,113.075,113.115,113.065,113.095,1503500000.0
2007-12-20 18:42:00,113.25,113.25,113.24,113.25,1392700000.0
2007-12-20 18:43:00,113.055,113.085,113.045,113.075,1392700000.0
2007-12-20 18:44:00,113.075,113.075,113.055,113.075,876000000.0
2007-12-20 18:45:00,113.2,113.2,113.18,113.19,1706100000.0
2007-12-20 18:46:00,113.095,113.115,113.075,113.115,1706100000.0
2007-12-20 18:47:00,113.115,113.145,113.105,113.135,1373600000.0
2007-12-20 18:48:00,113.135,113.145,113.095,113.095,1664000000.0
2007-12-20 18:49:00,113.19,113.19,113.17,113.18,1579800000.0
2007-12-20 18:50:00,113.17,113.2,113.17,113.19,1579800000.0
2007-12-20 18:51:00,113.2,113.2,113.18,113.2,1579800000.0
2007-12-20 18:52:00,113.22,113.22,113.22,113.22,1579800000.0
2007-12-20 18:53:00,113.095,113.115,113.09,113.09,1579800000.0
2007-12-20 18:54:00,113.09,113.105,113.085,113.095,1505400000.0
2007-12-20 18:55:00,113.18,113.18,113.17,113.18,1291200000.0
2007-12-20 18:56:00,113.095,113.105,113.09,113.095,1291200000.0
2007-12-20 18:57:00,113.095,113.105,113.09,113.105,1164200000.0
2007-12-20 18:58:00,113.105,113.115,113.105,113.105,1343200000.0
2007-12-20 18:59:00,113.19,113.2,113.18,113.18,898400000.0
2007-12-20 19:00:00,113.12,113.12,113.005,113.005,898400000.0
2007-12-20 19:01:00,113.005,113.06,112.975,113.055,1282400000.0
2007-12-20 19:02:00,113.055,113.065,113.025,113.03,1587800000.0
2007-12-20 19:04:00,113.025,113.03,113.005,113.015,1754499992.0
2007-12-20 19:05:00,113.17,113.17,113.17,113.17,1389799979.0
2007-12-20 19:06:00,113.015,113.035,112.995,113.025,1389799979.0
2007-12-20 19:07:00,113.025,113.045,113.025,113.035,1241200000.0
2007-12-20 19:08:00,113.035,113.035,113.015,113.03,719200000.0
2007-12-20 19:09:00,113.18,113.18,113.18,113.18,1981900000.0
2007-12-20 19:10:00,113.19,113.19,113.18,113.18,1981900000.0
2007-12-20 19:11:00,113.035,113.09,113.025,113.035,1981900000.0
2007-12-20 19:12:00,113.035,113.055,113.03,113.045,796700000.0
2007-12-20 19:13:00,113.04,113.045,113.025,113.045,1204000000.0
2007-12-20 19:14:00,113.18,113.18,113.16,113.18,2082100000.0
2007-12-20 19:15:00,113.015,113.035,113.01,113.035,2082100000.0
2007-12-20 19:16:00,113.035,113.085,113.035,113.085,1724900000.0
2007-12-20 19:17:00,113.15,113.16,113.14,113.15,1298900000.0
2007-12-20 19:18:00,113.17,113.18,113.17,113.18,1298900000.0
2007-12-20 19:19:00,113.115,113.165,113.11,113.155,1298900000.0
2007-12-20 19:20:00,113.145,113.155,113.125,113.145,1812200000.0
2007-12-20 19:21:00,113.14,113.185,113.135,113.165,1589600000.0
2007-12-20 19:22:00,113.165,113.195,113.15,113.195,1871199998.0
2007-12-20 19:23:00,113.195,113.205,113.175,113.195,2133900000.0
2007-12-20 19:24:00,113.205,113.205,113.185,113.195,1559100000.0
2007-12-20 19:25:00,113.195,113.24,113.185,113.24,2009200000.0
2007-12-20 19:27:00,113.28,113.28,113.28,113.28,1070800000.0
2007-12-20 19:28:00,113.27,113.28,113.26,113.28,1070800000.0
2007-12-20 19:29:00,113.23,113.245,113.22,113.225,1070800000.0
2007-12-20 19:30:00,113.225,113.235,113.21,113.215,1913500000.0
2007-12-20 19:31:00,113.215,113.225,113.185,113.205,2038100000.0
2007-12-20 19:32:00,113.195,113.225,113.185,113.205,1749900000.0
2007-12-20 19:33:00,113.205,113.26,113.205,113.215,1473500000.0
2007-12-20 19:34:00,113.23,113.23,113.23,113.23,1038700000.0
2007-12-20 19:35:00,113.245,113.265,113.235,113.245,1038700000.0
2007-12-20 19:36:00,113.245,113.245,113.225,113.245,311200000.0
2007-12-20 19:37:00,113.23,113.24,113.215,113.215,1509000000.0
2007-12-20 19:38:00,113.22,113.225,113.195,113.215,2112700000.0
2007-12-20 19:39:00,113.16,113.17,113.15,113.16,1766900005.0
2007-12-20 19:40:00,113.235,113.245,113.205,113.245,1766900005.0
2007-12-20 19:41:00,113.16,113.16,113.15,113.15,1668800000.0
2007-12-20 19:42:00,113.245,113.25,113.235,113.245,1668800000.0
2007-12-20 19:43:00,113.245,113.25,113.235,113.235,1643200000.0
2007-12-20 19:44:00,113.235,113.235,113.195,113.21,1775200000.0
2007-12-20 19:45:00,113.03,113.08,113.03,113.08,1730399993.0
2007-12-20 19:46:00,113.185,113.185,113.165,113.175,1730399993.0
2007-12-20 19:47:00,113.175,113.18,113.145,113.175,2099999993.0
2007-12-20 19:48:00,113.175,113.195,113.165,113.175,1151500000.0
2007-12-20 19:49:00,113.14,113.14,113.14,113.14,1023900001.0
2007-12-20 19:50:00,113.175,113.205,113.175,113.205,1023900001.0
2007-12-20 19:51:00,113.205,113.205,113.175,113.195,1735599963.0
2007-12-20 19:52:00,113.195,113.235,113.195,113.235,1583200000.0
2007-12-20 19:53:00,113.235,113.235,113.205,113.21,1004299994.0
2007-12-20 19:54:00,113.215,113.225,113.195,113.205,1951100000.0
2007-12-20 19:55:00,113.205,113.205,113.18,113.185,1544700000.0
2007-12-20 19:56:00,113.185,113.185,113.165,113.165,756000000.0
2007-12-20 19:57:00,113.165,113.185,113.165,113.18,967200000.0
2007-12-20 19:58:00,113.24,113.25,113.23,113.24,2024899987.0
2007-12-20 19:59:00,113.175,113.215,113.175,113.175,2024899987.0
2007-12-20 20:00:00,113.175,113.18,113.165,113.18,1504800000.0
2007-12-20 20:01:00,113.24,113.25,113.23,113.24,1552500000.0
2007-12-20 20:03:00,113.26,113.26,113.21,113.21,1552500000.0
2007-12-20 20:04:00,113.175,113.2,113.175,113.175,1552500000.0
2007-12-20 20:05:00,113.175,113.185,113.16,113.175,1964400000.0
2007-12-20 20:06:00,113.175,113.2,113.175,113.185,1606000000.0
2007-12-20 20:07:00,113.185,113.225,113.165,113.205,2112399981.0
2007-12-20 20:08:00,113.215,113.215,113.195,113.215,1249800000.0
2007-12-20 20:09:00,113.215,113.215,113.175,113.195,1399499999.0
2007-12-20 20:10:00,113.195,113.195,113.185,113.195,916900000.0
2007-12-20 20:11:00,113.12,113.15,113.12,113.15,1298000000.0
2007-12-20 20:12:00,113.14,113.15,113.14,113.15,1298000000.0
2007-12-20 20:13:00,113.17,113.195,113.17,113.195,1298000000.0
2007-12-20 20:14:00,113.15,113.15,113.11,113.12,1951200000.0
2007-12-20 20:15:00,113.13,113.13,113.12,113.12,1951200000.0
2007-12-20 20:17:00,113.13,113.13,113.13,113.13,1951200000.0
2007-12-20 20:18:00,113.155,113.225,113.155,113.215,1951200000.0
2007-12-20 20:19:00,113.17,113.17,113.16,113.16,1753600000.0
2007-12-20 20:20:00,113.245,113.275,113.24,113.275,1753600000.0
2007-12-20 20:21:00,113.13,113.14,113.12,113.14,1337500000.0
2007-12-20 20:22:00,113.15,113.16,113.15,113.16,1337500000.0
2007-12-20 20:23:00,113.15,113.15,113.14,113.14,1337500000.0
2007-12-20 20:24:00,113.15,113.16,113.15,113.16,1337500000.0
2007-12-20 20:25:00,113.18,113.18,113.16,113.18,1337500000.0
2007-12-20 20:26:00,113.29,113.305,113.285,113.295,1337500000.0
2007-12-20 20:27:00,113.285,113.295,113.265,113.285,1691000000.0
2007-12-20 20:28:00,113.285,113.315,113.27,113.285,1802400000.0
2007-12-20 20:30:00,113.17,113.17,113.15,113.15,1598499994.0
2007-12-20 20:31:00,113.13,113.15,113.13,113.15,1598499994.0
2007-12-20 20:32:00,113.14,113.16,113.14,113.16,1598499994.0
2007-12-20 20:33:00,113.15,113.16,113.15,113.16,1598499994.0
2007-12-20 20:34:00,113.215,113.225,113.215,113.225,1598499994.0
2007-12-20 20:35:00,113.225,113.225,113.195,113.195,1567699986.0
2007-12-20 20:37:00,113.185,113.185,113.175,113.18,2088699963.0
2007-12-20 20:38:00,113.18,113.18,113.165,113.165,2122399998.0
2007-12-20 20:39:00,113.165,113.185,113.16,113.17,2015200000.0
2007-12-20 20:40:00,113.1,113.1,113.06,113.06,1085999999.0
2007-12-20 20:41:00,113.07,113.07,113.06,113.06,1085999999.0
2007-12-20 20:42:00,113.05,113.08,113.05,113.05,1085999999.0
2007-12-20 20:43:00,113.135,113.145,113.095,113.095,1085999999.0
2007-12-20 20:44:00,113.095,113.095,113.04,113.045,1492999998.0
2007-12-20 20:45:00,113.045,113.085,113.035,113.075,1306400000.0
2007-12-20 20:46:00,113.075,113.115,113.075,113.105,2099600000.0
2007-12-20 20:47:00,113.1,113.1,113.08,113.08,977299999.0
2007-12-20 20:48:00,113.07,113.07,113.06,113.07,977299999.0
2007-12-20 20:49:00,113.09,113.1,113.09,113.1,977299999.0
2007-12-20 20:50:00,113.09,113.1,113.09,113.1,977299999.0
2007-12-20 20:51:00,113.09,113.12,113.09,113.12,977299999.0
2007-12-20 20:52:00,113.13,113.15,113.12,113.12,977299999.0
2007-12-20 20:53:00,113.1,113.12,113.1,113.12,977299999.0
2007-12-20 20:54:00,113.11,113.11,113.1,113.1,977299999.0
2007-12-20 20:55:00,113.09,113.09,113.05,113.07,977299999.0
2007-12-20 20:56:00,113.06,113.06,113.06,113.06,977299999.0
2007-12-20 20:57:00,113.215,113.235,113.215,113.235,977299999.0
2007-12-20 20:58:00,113.235,113.255,113.235,113.245,2022400000.0
2007-12-20 20:59:00,113.09,113.1,113.09,113.09,1408800000.0
2007-12-20 21:00:00,113.11,113.11,113.11,113.11,1408800000.0
2007-12-20 21:01:00,113.1,113.12,113.1,113.12,1408800000.0
2007-12-20 21:02:00,113.11,113.12,113.11,113.11,1408800000.0
2007-12-20 21:03:00,113.12,113.12,113.11,113.12,1408800000.0
2007-12-20 21:04:00,113.1,113.1,113.1,113.1,1408800000.0
2007-12-20 21:05:00,113.205,113.21,113.15,113.155,1408800000.0
2007-12-20 21:06:00,113.13,113.14,113.13,113.13,1656800000.0
2007-12-20 21:07:00,113.135,113.175,113.135,113.175,1656800000.0
2007-12-20 21:08:00,113.14,113.14,113.14,113.14,1986400000.0
2007-12-20 21:09:00,113.15,113.18,113.15,113.18,1986400000.0
2007-12-20 21:10:00,113.19,113.19,113.16,113.16,1986400000.0
2007-12-20 21:11:00,113.125,113.165,113.11,113.145,1986400000.0
2007-12-20 21:12:00,113.17,113.18,113.16,113.16,336800001.0
2007-12-20 21:13:00,113.165,113.185,113.155,113.155,336800001.0
2007-12-20 21:14:00,113.155,113.175,113.115,113.125,835400000.0
2007-12-20 21:15:00,113.17,113.18,113.16,113.18,1680900000.0
2007-12-20 21:16:00,113.19,113.19,113.19,113.19,1680900000.0
2007-12-20 21:17:00,113.125,113.145,113.125,113.135,1680900000.0
2007-12-20 21:18:00,113.135,113.175,113.135,113.175,1224000000.0
2007-12-20 21:19:00,113.175,113.195,113.155,113.165,968000000.0
2007-12-20 21:20:00,113.15,113.15,113.13,113.13,630600000.0
2007-12-20 21:21:00,113.125,113.145,113.12,113.145,630600000.0
2007-12-20 21:22:00,113.14,113.15,113.13,113.15,2147399999.0
2007-12-20 21:23:00,113.14,113.18,113.14,113.18,2147399999.0
2007-12-20 21:24:00,113.14,113.17,113.14,113.165,2147399999.0
2007-12-20 21:25:00,113.165,113.205,113.155,113.185,1520800001.0
2007-12-20 21:26:00,113.18,113.19,113.18,113.19,763200000.0
2007-12-20 21:27:00,113.2,113.23,113.2,113.23,763200000.0
2007-12-20 21:28:00,113.24,113.25,113.23,113.23,763200000.0
2007-12-20 21:29:00,113.24,113.24,113.18,113.19,763200000.0
2007-12-20 21:30:00,113.2,113.21,113.19,113.19,763200000.0
2007-12-20 21:31:00,113.18,113.19,113.18,113.18,763200000.0
2007-12-20 21:32:00,113.155,113.175,113.155,113.17,763200000.0
2007-12-20 21:33:00,113.16,113.16,113.12,113.12,740000000.0
2007-12-20 21:34:00,113.165,113.195,113.105,113.145,740000000.0
2007-12-20 21:35:00,113.11,113.12,113.11,113.12,721600000.0
2007-12-20 21:36:00,113.11,113.12,113.11,113.11,721600000.0
2007-12-20 21:37:00,113.15,113.155,113.135,113.155,721600000.0
2007-12-20 21:38:00,113.155,113.165,113.145,113.155,1296000000.0
2007-12-20 21:39:00,113.155,113.175,113.095,113.115,1343700000.0
2007-12-20 21:41:00,113.07,113.07,113.07,113.07,1406400009.0
2007-12-20 21:42:00,113.065,113.105,113.035,113.045,1406400009.0
2007-12-20 21:43:00,113.055,113.115,113.055,113.095,1182000002.0
2007-12-20 21:44:00,113.095,113.115,113.085,113.095,2083000000.0
2007-12-20 21:45:00,113.05,113.05,113.05,113.05,1558700000.0
2007-12-20 21:46:00,113.105,113.125,113.095,113.105,1558700000.0
2007-12-20 21:47:00,113.05,113.05,113.05,113.05,1430500000.0
2007-12-20 21:49:00,113.04,113.06,113.04,113.06,1430500000.0
2007-12-20 21:50:00,113.11,113.11,113.095,113.105,1430500000.0
2007-12-20 21:51:00,113.105,113.125,113.095,113.125,1138400000.0
2007-12-20 21:52:00,113.125,113.175,113.115,113.115,1672000000.0
2007-12-20 21:53:00,113.11,113.125,113.105,113.125,964000000.0
2007-12-20 21:54:00,113.125,113.135,113.085,113.095,928000000.0
2007-12-20 21:55:00,113.095,113.105,113.045,113.105,393600000.0
2007-12-20 21:56:00,113.105,113.105,113.045,113.045,1513799996.0
2007-12-20 21:57:00,113.045,113.085,113.045,113.075,1786499998.0
2007-12-20 21:59:00,113.085,113.135,113.085,113.115,1367200000.0
2007-12-20 22:00:00,113.115,113.115,113.095,113.11,758199994.0
2007-12-20 22:01:00,113.11,113.125,113.105,113.125,1396799998.0
2007-12-20 22:02:00,113.125,113.135,113.105,113.125,1773699989.0
2007-12-20 22:03:00,113.125,113.145,113.1,113.125,667200000.0
2007-12-20 22:04:00,113.125,113.125,113.095,113.105,1816000000.0
2007-12-20 22:05:00,113.105,113.165,113.105,113.145,616800000.0
2007-12-20 22:06:00,113.145,113.15,113.125,113.145,1293600000.0
2007-12-20 22:07:00,113.145,113.165,113.125,113.135,844000000.0
2007-12-20 22:08:00,113.145,113.165,113.135,113.165,844800000.0
2007-12-20 22:09:00,113.155,113.205,113.155,113.195,307200000.0
2007-12-20 22:10:00,113.195,113.21,113.165,113.175,568199997.0
2007-12-20 22:11:00,113.175,113.205,113.165,113.185,606400000.0
2007-12-20 22:12:00,113.185,113.185,113.15,113.155,626400000.0
2007-12-20 22:13:00,113.155,113.175,113.155,113.165,1664800000.0
2007-12-20 22:14:00,113.165,113.185,113.16,113.175,771200000.0
2007-12-20 22:15:00,113.175,113.195,113.165,113.195,1961599947.0
2007-12-20 22:16:00,113.195,113.205,113.185,113.205,748800000.0
2007-12-20 22:17:00,112.98,112.98,112.98,112.98,1117099989.0
2007-12-20 22:19:00,112.99,112.99,112.96,112.96,1117099989.0
2007-12-20 22:20:00,112.97,112.97,112.95,112.95,1117099989.0
2007-12-20 22:21:00,113.145,113.145,113.12,113.135,1117099989.0
2007-12-20 22:22:00,113.135,113.155,113.125,113.155,1294000000.0
2007-12-20 22:23:00,113.0,113.01,112.99,113.0,572000000.0
2007-12-20 22:24:00,112.98,112.98,112.97,112.97,572000000.0
2007-12-20 22:25:00,112.98,112.99,112.98,112.99,572000000.0
2007-12-20 22:26:00,113.185,113.225,113.185,113.225,572000000.0
2007-12-20 22:27:00,112.95,112.97,112.95,112.97,1909500011.0
2007-12-20 22:28:00,112.99,113.0,112.96,112.96,1909500011.0
2007-12-20 22:29:00,112.97,112.97,112.95,112.96,1909500011.0
2007-12-20 22:30:00,112.95,112.96,112.92,112.94,1909500011.0
2007-12-20 22:31:00,113.185,113.195,113.175,113.175,1909500011.0
2007-12-20 22:32:00,112.94,112.94,112.93,112.94,312800000.0
2007-12-20 22:33:00,112.93,112.94,112.92,112.94,312800000.0
2007-12-20 22:34:00,113.145,113.145,113.135,113.135,312800000.0
2007-12-20 22:35:00,113.135,113.135,113.105,113.125,1336000000.0
2007-12-20 22:36:00,113.125,113.125,113.11,113.125,409600000.0
2007-12-20 22:37:00,113.125,113.125,113.08,113.085,2068000000.0
2007-12-20 22:38:00,113.02,113.03,113.01,113.03,1694200000.0
2007-12-20 22:39:00,113.04,113.04,113.03,113.03,1694200000.0
2007-12-20 22:40:00,113.02,113.02,113.02,113.02,1694200000.0
2007-12-20 22:41:00,113.03,113.03,113.0,113.0,1694200000.0
2007-12-20 22:42:00,112.97,112.99,112.97,112.98,1694200000.0
2007-12-20 22:43:00,112.96,112.97,112.96,112.96,1694200000.0
2007-12-20 22:44:00,112.95,112.97,112.95,112.96,1694200000.0
2007-12-20 22:45:00,112.95,112.96,112.94,112.95,1694200000.0
2007-12-20 22:46:00,112.94,112.97,112.93,112.93,1694200000.0
2007-12-20 22:47:00,112.94,112.97,112.94,112.97,1694200000.0
2007-12-20 22:48:00,112.98,113.0,112.98,112.99,1694200000.0
2007-12-20 22:49:00,112.98,112.98,112.94,112.94,1694200000.0
2007-12-20 22:50:00,112.95,112.95,112.94,112.94,1694200000.0
2007-12-20 22:51:00,112.95,112.96,112.94,112.95,1694200000.0
2007-12-20 22:52:00,113.015,113.025,113.005,113.025,1694200000.0
2007-12-20 22:53:00,112.95,112.96,112.95,112.96,655199999.0
2007-12-20 22:54:00,112.97,112.97,112.95,112.97,655199999.0
2007-12-20 22:55:00,112.96,112.97,112.96,112.96,655199999.0
2007-12-20 22:56:00,112.98,112.98,112.97,112.98,655199999.0
2007-12-20 22:57:00,113.035,113.035,113.025,113.025,655199999.0
2007-12-20 22:58:00,112.94,112.94,112.93,112.93,1911999996.0
2007-12-20 22:59:00,112.94,112.94,112.9,112.92,1911999996.0
2007-12-20 23:00:00,112.95,112.95,112.9,112.93,1911999996.0
2007-12-20 23:01:00,112.92,112.95,112.92,112.95,1911999996.0
2007-12-20 23:02:00,112.96,112.98,112.96,112.98,1911999996.0
2007-12-20 23:03:00,113.01,113.05,113.01,113.04,1911999996.0
2007-12-20 23:04:00,113.05,113.05,113.02,113.02,1911999996.0
2007-12-20 23:05:00,113.01,113.01,113.01,113.01,1911999996.0
2007-12-20 23:06:00,113.0,113.01,112.99,113.01,1911999996.0
2007-12-20 23:07:00,113.04,113.04,113.02,113.02,1911999996.0
2007-12-20 23:08:00,113.03,113.03,113.01,113.01,1911999996.0
2007-12-20 23:09:00,113.03,113.03,113.01,113.01,1911999996.0
2007-12-20 23:10:00,113.04,113.05,113.04,113.05,1911999996.0
2007-12-20 23:11:00,113.06,113.06,113.05,113.05,1911999996.0
2007-12-20 23:12:00,113.07,113.07,113.04,113.04,1911999996.0
2007-12-20 23:13:00,112.99,113.02,112.99,113.01,1911999996.0
2007-12-20 23:15:00,113.0,113.03,112.99,113.03,1911999996.0
2007-12-20 23:16:00,113.04,113.04,113.03,113.03,1911999996.0
2007-12-20 23:17:00,113.04,113.16,113.02,113.16,1911999996.0
2007-12-20 23:18:00,113.13,113.16,113.11,113.16,1911999996.0
2007-12-20 23:19:00,113.15,113.16,113.14,113.14,1911999996.0
2007-12-20 23:20:00,113.11,113.12,113.1,113.12,1911999996.0
2007-12-20 23:21:00,113.11,113.11,113.11,113.11,1911999996.0
2007-12-20 23:22:00,113.1,113.11,113.1,113.1,1911999996.0
2007-12-20 23:23:00,113.06,113.09,113.06,113.09,1911999996.0
2007-12-20 23:24:00,113.1,113.1,113.09,113.09,1911999996.0
2007-12-20 23:25:00,112.975,112.985,112.975,112.98,1911999996.0
2007-12-20 23:26:00,113.1,113.13,113.09,113.11,1971799997.0
2007-12-20 23:27:00,113.12,113.12,113.09,113.11,1971799997.0
2007-12-20 23:28:00,113.1,113.1,113.1,113.1,1971799997.0
2007-12-20 23:29:00,112.945,112.99,112.94,112.945,1971799997.0
2007-12-20 23:30:00,113.11,113.11,113.11,113.11,2134499990.0
2007-12-20 23:31:00,113.1,113.1,113.1,113.1,2134499990.0
2007-12-20 23:32:00,112.935,112.94,112.925,112.935,2134499990.0
2007-12-20 23:33:00,112.935,112.97,112.91,112.945,1697200000.0
2007-12-20 23:34:00,113.14,113.14,113.14,113.14,1529400000.0
2007-12-20 23:35:00,113.13,113.17,113.12,113.17,1529400000.0
2007-12-20 23:36:00,113.16,113.16,113.16,113.16,1529400000.0
2007-12-20 23:37:00,113.14,113.17,113.14,113.15,1529400000.0
2007-12-20 23:38:00,113.16,113.16,113.16,113.16,1529400000.0
2007-12-20 23:39:00,113.15,113.16,113.14,113.14,1529400000.0
2007-12-20 23:41:00,113.15,113.15,113.13,113.13,1529400000.0
2007-12-20 23:42:00,113.15,113.15,113.15,113.15,1529400000.0
2007-12-20 23:43:00,113.14,113.14,113.13,113.14,1529400000.0
2007-12-20 23:44:00,113.13,113.14,113.13,113.13,1529400000.0
2007-12-20 23:46:00,113.14,113.16,113.14,113.16,1529400000.0
2007-12-20 23:47:00,113.15,113.15,113.15,113.15,1529400000.0
2007-12-20 23:48:00,113.07,113.15,113.07,113.12,1529400000.0
2007-12-20 23:49:00,113.11,113.12,113.11,113.12,1529400000.0
2007-12-20 23:50:00,113.11,113.14,113.11,113.12,1529400000.0
2007-12-20 23:51:00,113.13,113.13,113.12,113.12,1529400000.0
2007-12-20 23:52:00,113.13,113.13,113.12,113.12,1529400000.0
2007-12-20 23:53:00,113.13,113.13,113.13,113.13,1529400000.0
2007-12-20 23:54:00,113.15,113.16,113.12,113.16,1529400000.0
2007-12-20 23:55:00,113.14,113.14,113.13,113.14,1529400000.0
2007-12-20 23:56:00,112.96,112.975,112.91,112.96,1529400000.0
2007-12-20 23:57:00,112.965,112.965,112.945,112.965,1878700000.0
2007-12-20 23:58:00,112.955,112.965,112.915,112.915,1204000000.0
2007-12-20 23:59:00,113.18,113.18,113.17,113.17,1518700000.0
2007-12-21 00:00:00,112.91,112.93,112.9,112.9,1518700000.0
2007-12-21 00:01:00,112.9,112.92,112.89,112.895,1694100000.0
2007-12-21 00:02:00,112.91,112.92,112.895,112.92,122200000.0
2007-12-21 00:04:00,112.975,113.0,112.975,112.98,243500000.0
2007-12-21 00:05:00,112.98,112.98,112.97,112.97,398400000.0
2007-12-21 00:06:00,112.98,112.98,112.98,112.98,284400000.0
2007-12-21 00:07:00,112.99,113.0,112.99,112.99,202800000.0
2007-12-21 00:08:00,112.99,112.99,112.965,112.965,451900000.0
2007-12-21 00:09:00,112.98,113.02,112.965,113.005,220400000.0
2007-12-21 00:10:00,113.005,113.03,113.005,113.02,426700000.0
2007-12-21 00:11:00,113.02,113.06,113.02,113.06,163600000.0
2007-12-21 00:12:00,113.06,113.06,113.01,113.03,244900000.0
2007-12-21 00:13:00,113.04,113.04,112.99,113.0,246800000.0
2007-12-21 00:14:00,113.11,113.11,113.09,113.09,267700000.0
2007-12-21 00:15:00,112.98,113.02,112.98,113.02,267700000.0
2007-12-21 00:16:00,113.02,113.02,113.0,113.0,225200000.0
2007-12-21 00:17:00,113.0,113.14,112.99,113.13,888300000.0
2007-12-21 00:18:00,113.13,113.15,113.09,113.15,356900000.0
2007-12-21 00:19:00,113.15,113.16,113.13,113.14,305800000.0
2007-12-21 00:20:00,113.14,113.14,113.07,113.12,230400000.0
2007-12-21 00:21:00,113.12,113.12,113.12,113.12,67000000.0
2007-12-21 00:22:00,113.12,113.12,113.11,113.11,206400000.0
2007-12-21 00:23:00,113.11,113.11,113.04,113.07,316600000.0
2007-12-21 00:24:00,113.07,113.1,113.07,113.1,508500000.0
2007-12-21 00:25:00,113.1,113.1,113.1,113.1,79000000.0
2007-12-21 00:26:00,113.1,113.12,113.1,113.11,1092900000.0
2007-12-21 00:27:00,113.11,113.12,113.08,113.1,1843300000.0
2007-12-21 00:28:00,113.09,113.09,113.07,113.08,682400000.0
2007-12-21 00:29:00,113.1,113.1,113.1,113.1,682400000.0
2007-12-21 00:30:00,113.1,113.11,113.09,113.11,682400000.0
2007-12-21 00:31:00,113.11,113.12,113.1,113.1,283700000.0
2007-12-21 00:32:00,113.1,113.11,113.06,113.11,1923400000.0
2007-12-21 00:33:00,113.12,113.12,113.11,113.11,1828800000.0
2007-12-21 00:34:00,113.1,113.1,113.1,113.1,1828800000.0
2007-12-21 00:35:00,113.11,113.11,113.1,113.1,1828800000.0
2007-12-21 00:36:00,113.09,113.1,113.09,113.09,1828800000.0
2007-12-21 00:37:00,113.16,113.17,113.145,113.145,1828800000.0
2007-12-21 00:38:00,113.1,113.1,113.1,113.1,1566100000.0
2007-12-21 00:39:00,113.13,113.13,113.13,113.13,1566100000.0
2007-12-21 00:40:00,113.16,113.17,113.15,113.15,1566100000.0
2007-12-21 00:41:00,113.13,113.13,113.12,113.12,1566100000.0
2007-12-21 00:42:00,113.13,113.15,113.125,113.15,1566100000.0
2007-12-21 00:43:00,113.13,113.13,113.1,113.1,1530800000.0
2007-12-21 00:44:00,113.14,113.14,113.13,113.13,1530800000.0
2007-12-21 00:45:00,113.13,113.13,113.12,113.12,1721900000.0
2007-12-21 00:46:00,113.1,113.12,113.1,113.12,1997300000.0
2007-12-21 00:47:00,113.11,113.12,113.11,113.12,1997300000.0
2007-12-21 00:48:00,113.14,113.16,113.14,113.15,1997300000.0
2007-12-21 00:49:00,113.15,113.15,113.1,113.115,2105500000.0
2007-12-21 00:50:00,113.14,113.14,113.12,113.12,2120200000.0
2007-12-21 00:51:00,113.135,113.14,113.11,113.135,2120200000.0
2007-12-21 00:52:00,113.135,113.14,113.12,113.13,2115200000.0
2007-12-21 00:54:00,113.135,113.17,113.13,113.17,2028900000.0
2007-12-21 00:55:00,113.17,113.17,113.14,113.15,1755400000.0
2007-12-21 00:56:00,113.14,113.17,113.13,113.17,1744600000.0
2007-12-21 00:58:00,113.16,113.17,113.16,113.17,1160300000.0
2007-12-21 00:59:00,113.17,113.18,113.155,113.16,1623200000.0
2007-12-21 01:00:00,113.11,113.11,113.08,113.09,1946200000.0
2007-12-21 01:01:00,113.16,113.16,113.11,113.11,1946200000.0
2007-12-21 01:02:00,113.11,113.11,113.08,113.11,2110300000.0
2007-12-21 01:03:00,113.07,113.07,113.03,113.04,1846000000.0
2007-12-21 01:04:00,113.11,113.11,113.09,113.11,1846000000.0
2007-12-21 01:05:00,113.11,113.11,113.08,113.11,2140300000.0
2007-12-21 01:06:00,113.11,113.13,113.11,113.12,1964000000.0
2007-12-21 01:07:00,113.04,113.04,113.03,113.03,1092500000.0
2007-12-21 01:08:00,113.02,113.02,113.02,113.02,1092500000.0
2007-12-21 01:09:00,113.105,113.135,113.09,113.09,1092500000.0
2007-12-21 01:10:00,113.09,113.105,113.08,113.085,974600000.0
2007-12-21 01:11:00,113.085,113.11,113.085,113.11,183200000.0
2007-12-21 01:12:00,113.11,113.115,113.085,113.11,317700000.0
2007-12-21 01:13:00,113.11,113.11,113.09,113.1,297500000.0
2007-12-21 01:14:00,113.1,113.11,113.09,113.105,566200000.0
2007-12-21 01:15:00,113.105,113.115,113.095,113.1,73500000.0
2007-12-21 01:16:00,113.1,113.13,113.095,113.125,45100000.0
2007-12-21 01:17:00,113.125,113.13,113.11,113.115,104000000.0
2007-12-21 01:18:00,113.115,113.125,113.11,113.12,37500000.0
2007-12-21 01:19:00,113.105,113.12,113.09,113.095,283500000.0
2007-12-21 01:20:00,113.1,113.1,113.07,113.08,659100000.0
2007-12-21 01:21:00,113.08,113.085,113.06,113.07,362900000.0
2007-12-21 01:22:00,113.07,113.09,113.06,113.09,188000000.0
2007-12-21 01:23:00,113.085,113.11,113.08,113.1,1251800000.0
2007-12-21 01:24:00,113.09,113.115,113.09,113.11,636899984.0
2007-12-21 01:25:00,113.11,113.115,113.095,113.115,293000000.0
2007-12-21 01:26:00,113.105,113.105,113.085,113.09,227300000.0
2007-12-21 01:27:00,113.09,113.095,113.07,113.095,888900000.0
2007-12-21 01:28:00,113.095,113.115,113.03,113.115,1019000000.0
2007-12-21 01:29:00,113.115,113.115,113.085,113.095,476300000.0
2007-12-21 01:30:00,113.095,113.11,113.095,113.1,44900000.0
2007-12-21 01:31:00,113.1,113.105,113.085,113.085,582400000.0
2007-12-21 01:32:00,113.13,113.13,113.11,113.12,1240900000.0
2007-12-21 01:33:00,113.095,113.12,113.095,113.105,1240900000.0
2007-12-21 01:34:00,113.11,113.12,113.1,113.12,444600000.0
2007-12-21 01:35:00,113.11,113.11,113.07,113.08,444600000.0
2007-12-21 01:36:00,113.07,113.08,113.06,113.06,444600000.0
2007-12-21 01:37:00,113.07,113.07,113.06,113.06,444600000.0
2007-12-21 01:38:00,113.07,113.07,113.06,113.06,444600000.0
2007-12-21 01:39:00,113.07,113.07,113.05,113.05,444600000.0
2007-12-21 01:40:00,113.165,113.18,113.15,113.155,444600000.0
2007-12-21 01:41:00,113.155,113.155,113.105,113.105,695200000.0
2007-12-21 01:42:00,113.105,113.11,113.1,113.11,1877600000.0
2007-12-21 01:43:00,113.11,113.11,113.095,113.095,1827200000.0
2007-12-21 01:44:00,113.095,113.125,113.06,113.125,1758600000.0
2007-12-21 01:45:00,113.125,113.125,113.055,113.08,2105600000.0
2007-12-21 01:46:00,113.07,113.08,113.06,113.06,1879600000.0
2007-12-21 01:47:00,113.05,113.07,113.05,113.05,1879600000.0
2007-12-21 01:48:00,113.06,113.08,113.05,113.08,1879600000.0
2007-12-21 01:49:00,113.16,113.16,113.115,113.12,1879600000.0
2007-12-21 01:50:00,113.12,113.12,113.115,113.12,1932000000.0
2007-12-21 01:51:00,113.04,113.05,113.04,113.05,1412500000.0
2007-12-21 01:52:00,113.04,113.05,113.0,113.01,1412500000.0
2007-12-21 01:53:00,113.0,113.04,113.0,113.04,1412500000.0
2007-12-21 01:54:00,113.03,113.03,112.92,112.92,1412500000.0
2007-12-21 01:55:00,112.9,112.92,112.9,112.91,1412500000.0
2007-12-21 01:56:00,112.92,112.94,112.91,112.93,1412500000.0
2007-12-21 01:57:00,112.92,112.93,112.91,112.93,1412500000.0
2007-12-21 01:58:00,112.95,112.96,112.94,112.96,1412500000.0
2007-12-21 01:59:00,112.95,112.96,112.84,112.86,1412500000.0
2007-12-21 02:00:00,112.85,112.9,112.85,112.89,1412500000.0
2007-12-21 02:01:00,112.9,112.92,112.9,112.91,1412500000.0
2007-12-21 02:02:00,112.92,112.92,112.91,112.91,1412500000.0
2007-12-21 02:03:00,113.09,113.09,113.02,113.025,1412500000.0
2007-12-21 02:04:00,113.025,113.045,112.995,113.005,1816600000.0
2007-12-21 02:05:00,112.9,112.96,112.9,112.94,816100000.0
2007-12-21 02:06:00,113.015,113.03,113.015,113.03,816100000.0
2007-12-21 02:07:00,113.03,113.045,113.02,113.035,449800000.0
2007-12-21 02:08:00,113.03,113.035,113.005,113.02,315200000.0
2007-12-21 02:09:00,112.92,112.93,112.92,112.92,1935300000.0
2007-12-21 02:10:00,112.91,112.91,112.91,112.91,1935300000.0
2007-12-21 02:11:00,112.92,112.93,112.9,112.9,1935300000.0
2007-12-21 02:12:00,112.91,112.91,112.9,112.9,1935300000.0
2007-12-21 02:13:00,113.015,113.09,113.01,113.085,1935300000.0
2007-12-21 02:14:00,113.085,113.095,113.045,113.05,645800000.0
2007-12-21 02:15:00,112.89,112.91,112.89,112.9,2060500000.0
2007-12-21 02:16:00,112.91,112.93,112.9,112.93,2060500000.0
2007-12-21 02:17:00,112.92,112.94,112.91,112.92,2060500000.0
2007-12-21 02:18:00,112.93,112.93,112.91,112.91,2060500000.0
2007-12-21 02:19:00,112.92,112.93,112.92,112.93,2060500000.0
2007-12-21 02:20:00,112.94,112.94,112.92,112.92,2060500000.0
2007-12-21 02:21:00,112.93,112.94,112.93,112.94,2060500000.0
2007-12-21 02:22:00,112.95,112.95,112.95,112.95,2060500000.0
2007-12-21 02:23:00,112.96,112.97,112.96,112.97,2060500000.0
2007-12-21 02:24:00,112.96,112.99,112.96,112.99,2060500000.0
2007-12-21 02:25:00,112.98,112.99,112.98,112.99,2060500000.0
2007-12-21 02:26:00,112.98,112.98,112.98,112.98,2060500000.0
2007-12-21 02:27:00,112.97,112.97,112.96,112.96,2060500000.0
2007-12-21 02:28:00,112.95,112.96,112.94,112.95,2060500000.0
2007-12-21 02:29:00,113.125,113.135,113.115,113.125,2060500000.0
2007-12-21 02:31:00,113.125,113.135,113.115,113.125,2051700000.0
2007-12-21 02:32:00,112.96,112.96,112.95,112.96,957200000.0
2007-12-21 02:33:00,113.115,113.135,113.115,113.125,957200000.0
2007-12-21 02:34:00,113.125,113.125,113.105,113.105,1114200000.0
2007-12-21 02:35:00,113.105,113.105,113.07,113.08,620100000.0
2007-12-21 02:36:00,113.08,113.09,113.065,113.075,820400000.0
2007-12-21 02:37:00,113.075,113.075,113.06,113.075,1187900000.0
2007-12-21 02:38:00,113.075,113.075,113.065,113.07,754600000.0
2007-12-21 02:39:00,113.07,113.075,113.055,113.06,449300000.0
2007-12-21 02:40:00,113.06,113.06,113.045,113.06,144500000.0
2007-12-21 02:41:00,113.06,113.06,113.045,113.05,225400000.0
2007-12-21 02:42:00,113.05,113.065,113.045,113.065,502700000.0
2007-12-21 02:43:00,113.065,113.085,113.055,113.075,1687800000.0
2007-12-21 02:44:00,113.075,113.095,113.07,113.075,1170100000.0
2007-12-21 02:45:00,113.075,113.095,113.065,113.065,1210700000.0
2007-12-21 02:46:00,113.065,113.08,113.055,113.055,1125800000.0
2007-12-21 02:47:00,113.06,113.07,113.045,113.055,739600000.0
2007-12-21 02:48:00,113.05,113.095,113.045,113.095,1161400000.0
2007-12-21 02:49:00,113.095,113.095,113.05,113.055,931900000.0
2007-12-21 02:50:00,113.06,113.075,113.055,113.055,1348200000.0
2007-12-21 02:51:00,113.055,113.055,113.045,113.045,1982200000.0
2007-12-21 02:52:00,113.045,113.045,113.005,113.015,1341600000.0
2007-12-21 02:53:00,113.015,113.045,113.005,113.045,1617900000.0
2007-12-21 02:54:00,113.045,113.045,112.915,112.915,1215800000.0
2007-12-21 02:55:00,112.915,112.925,112.875,112.91,806300000.0
2007-12-21 02:56:00,112.91,112.955,112.91,112.935,820000000.0
2007-12-21 02:57:00,112.935,112.94,112.915,112.935,1235000000.0
2007-12-21 02:58:00,112.935,112.975,112.935,112.965,1392300000.0
2007-12-21 02:59:00,112.965,112.975,112.84,112.865,1434800000.0
2007-12-21 03:00:00,112.85,112.905,112.845,112.89,797600000.0
2007-12-21 03:01:00,112.89,112.93,112.89,112.915,465400000.0
2007-12-21 03:02:00,112.915,112.925,112.91,112.91,514700000.0
2007-12-21 03:03:00,112.91,112.915,112.9,112.91,687200000.0
2007-12-21 03:04:00,112.91,112.91,112.885,112.895,1670100000.0
2007-12-21 03:05:00,112.895,112.975,112.89,112.925,1168200000.0
2007-12-21 03:06:00,113.16,113.18,113.16,113.18,387399989.0
2007-12-21 03:07:00,113.19,113.19,113.16,113.16,387399989.0
2007-12-21 03:08:00,113.17,113.17,113.16,113.17,387399989.0
2007-12-21 03:09:00,112.925,112.94,112.915,112.925,387399989.0
2007-12-21 03:10:00,112.925,112.925,112.9,112.915,919300000.0
2007-12-21 03:11:00,112.915,112.935,112.895,112.9,1202800000.0
2007-12-21 03:12:00,112.905,112.92,112.89,112.89,1276800000.0
2007-12-21 03:13:00,112.895,112.93,112.89,112.925,870699997.0
2007-12-21 03:14:00,112.925,112.925,112.9,112.91,1572900000.0
2007-12-21 03:15:00,112.91,112.91,112.895,112.9,749300000.0
2007-12-21 03:16:00,112.905,112.935,112.9,112.925,1469400000.0
2007-12-21 03:17:00,112.925,112.945,112.91,112.925,1260200000.0
2007-12-21 03:18:00,112.925,112.93,112.905,112.92,311500000.0
2007-12-21 03:19:00,112.92,112.935,112.91,112.935,743700000.0
2007-12-21 03:20:00,112.935,112.94,112.925,112.93,139500000.0
2007-12-21 03:21:00,112.93,112.94,112.93,112.935,1639300000.0
2007-12-21 03:22:00,112.935,112.955,112.935,112.95,1381500000.0
2007-12-21 03:23:00,112.95,112.98,112.95,112.97,974500000.0
2007-12-21 03:24:00,112.97,113.01,112.965,113.01,1787000000.0
2007-12-21 03:25:00,113.01,113.01,112.985,112.995,1783100000.0
2007-12-21 03:26:00,112.995,113.005,112.975,112.98,1808200000.0
2007-12-21 03:27:00,112.98,112.98,112.96,112.965,1188100000.0
2007-12-21 03:28:00,112.965,112.965,112.95,112.96,1233900000.0
2007-12-21 03:29:00,112.955,112.97,112.95,112.955,1604700000.0
2007-12-21 03:30:00,112.95,112.96,112.95,112.96,1667600000.0
2007-12-21 03:31:00,112.96,112.965,112.95,112.965,1044200000.0
2007-12-21 03:32:00,112.965,112.97,112.955,112.955,1417400000.0
2007-12-21 03:33:00,112.955,112.97,112.95,112.97,1011100000.0
2007-12-21 03:34:00,112.97,112.97,112.955,112.955,1057800000.0
2007-12-21 03:35:00,112.955,112.96,112.95,112.955,1607900000.0
2007-12-21 03:36:00,112.955,112.965,112.955,112.96,714800000.0
2007-12-21 03:37:00,112.96,112.995,112.96,112.985,1580900000.0
2007-12-21 03:38:00,112.975,112.99,112.975,112.985,1906500000.0
2007-12-21 03:39:00,112.985,112.99,112.975,112.975,1761300000.0
2007-12-21 03:40:00,112.975,112.985,112.965,112.975,1937800000.0
2007-12-21 03:41:00,112.985,113.005,112.97,113.005,1581300000.0
2007-12-21 03:42:00,113.005,113.005,112.975,112.985,1463700000.0
2007-12-21 03:43:00,112.985,113.025,112.975,113.025,822200000.0
2007-12-21 03:44:00,113.025,113.035,113.02,113.03,1214900000.0
2007-12-21 03:45:00,113.03,113.055,113.03,113.045,1346100000.0
2007-12-21 03:46:00,113.04,113.045,113.03,113.045,955600000.0
2007-12-21 03:47:00,113.045,113.05,113.035,113.045,614000000.0
2007-12-21 03:48:00,113.045,113.05,113.035,113.045,741000000.0
2007-12-21 03:49:00,113.045,113.065,113.045,113.065,297900000.0
2007-12-21 03:50:00,113.065,113.075,113.055,113.07,1540600000.0
2007-12-21 03:51:00,113.07,113.08,113.065,113.07,1751800000.0
2007-12-21 03:52:00,113.07,113.08,113.05,113.05,1973600000.0
2007-12-21 03:53:00,113.06,113.065,113.04,113.045,691400000.0
2007-12-21 03:54:00,113.045,113.045,113.03,113.03,221700000.0
2007-12-21 03:55:00,113.03,113.075,113.03,113.055,510700000.0
2007-12-21 03:56:00,113.055,113.055,113.045,113.055,688600000.0
2007-12-21 03:57:00,113.055,113.085,113.055,113.085,570100000.0
2007-12-21 03:58:00,113.085,113.145,113.085,113.14,365400000.0
2007-12-21 03:59:00,113.14,113.16,113.095,113.125,1564300000.0
2007-12-21 04:00:00,113.125,113.125,113.065,113.125,1733600000.0
2007-12-21 04:01:00,113.29,113.29,113.29,113.29,1115500000.0
2007-12-21 04:02:00,113.12,113.17,113.12,113.165,1115500000.0
2007-12-21 04:03:00,113.165,113.185,113.135,113.185,299500000.0
2007-12-21 04:04:00,113.185,113.205,113.15,113.16,1171400000.0
2007-12-21 04:05:00,113.165,113.195,113.16,113.18,1567700000.0
2007-12-21 04:06:00,113.18,113.19,113.16,113.185,955900000.0
2007-12-21 04:07:00,113.185,113.195,113.16,113.175,967300000.0
2007-12-21 04:08:00,113.175,113.175,113.165,113.175,1068900000.0
2007-12-21 04:09:00,113.175,113.185,113.155,113.155,1470800000.0
2007-12-21 04:10:00,113.155,113.175,113.155,113.175,1105200000.0
2007-12-21 04:11:00,113.175,113.2,113.165,113.2,1396700000.0
2007-12-21 04:12:00,113.2,113.215,113.195,113.195,1549900000.0
2007-12-21 04:13:00,113.195,113.225,113.185,113.225,1053000000.0
2007-12-21 04:14:00,113.225,113.235,113.195,113.22,174400000.0
2007-12-21 04:15:00,113.22,113.225,113.21,113.225,1291600000.0
2007-12-21 04:16:00,113.225,113.23,113.22,113.225,1490800000.0
2007-12-21 04:17:00,113.225,113.26,113.22,113.245,1478700000.0
2007-12-21 04:18:00,113.34,113.34,113.34,113.34,1729600000.0
2007-12-21 04:19:00,113.32,113.34,113.32,113.34,1729600000.0
2007-12-21 04:20:00,113.2,113.215,113.195,113.215,1729600000.0
2007-12-21 04:21:00,113.32,113.32,113.3,113.3,1615300000.0
2007-12-21 04:22:00,113.225,113.255,113.225,113.23,1615300000.0
2007-12-21 04:23:00,113.235,113.255,113.23,113.245,231300000.0
2007-12-21 04:24:00,113.25,113.26,113.23,113.245,1040800000.0
2007-12-21 04:25:00,113.245,113.275,113.235,113.27,387500000.0
2007-12-21 04:26:00,113.27,113.275,113.255,113.275,916600000.0
2007-12-21 04:28:00,113.285,113.295,113.265,113.265,1808600000.0
2007-12-21 04:29:00,113.265,113.285,113.265,113.275,1344000000.0
2007-12-21 04:30:00,113.275,113.28,113.265,113.28,1547500000.0
2007-12-21 04:31:00,113.28,113.28,113.28,113.28,1773500000.0
2007-12-21 04:32:00,113.28,113.28,113.27,113.28,1812000000.0
2007-12-21 04:33:00,113.28,113.28,113.26,113.26,888000000.0
2007-12-21 04:34:00,113.26,113.265,113.235,113.24,948899999.0
2007-12-21 04:35:00,113.24,113.24,113.205,113.205,434800000.0
2007-12-21 04:36:00,113.205,113.205,113.195,113.205,1545800000.0
2007-12-21 04:37:00,113.205,113.22,113.2,113.21,560800000.0
2007-12-21 04:38:00,113.2,113.235,113.2,113.215,1544900000.0
2007-12-21 04:39:00,113.215,113.235,113.215,113.235,1590700000.0
2007-12-21 04:40:00,113.235,113.245,113.22,113.235,1437800000.0
2007-12-21 04:41:00,113.235,113.235,113.22,113.235,1424800000.0
2007-12-21 04:42:00,113.235,113.24,113.21,113.22,1962900000.0
2007-12-21 04:43:00,113.22,113.24,113.205,113.22,1870400000.0
2007-12-21 04:44:00,113.22,113.23,113.22,113.23,1796400000.0
2007-12-21 04:45:00,113.23,113.23,113.22,113.23,1871600000.0
2007-12-21 04:46:00,113.23,113.23,113.21,113.21,1820200000.0
2007-12-21 04:47:00,113.22,113.24,113.205,113.225,1854099999.0
2007-12-21 04:48:00,113.23,113.24,113.22,113.24,1876999998.0
2007-12-21 04:49:00,113.24,113.24,113.22,113.23,1881300000.0
2007-12-21 04:50:00,113.23,113.23,113.22,113.23,2002900000.0
2007-12-21 04:51:00,113.23,113.23,113.22,113.23,1927900000.0
2007-12-21 04:52:00,113.23,113.24,113.22,113.23,1778200000.0
2007-12-21 04:53:00,113.23,113.245,113.23,113.24,198900000.0
2007-12-21 04:54:00,113.24,113.29,113.23,113.28,1863000000.0
2007-12-21 04:55:00,113.33,113.34,113.32,113.33,1338600000.0
2007-12-21 04:56:00,113.34,113.36,113.34,113.35,1338600000.0
2007-12-21 04:57:00,113.34,113.34,113.34,113.34,1338600000.0
2007-12-21 04:58:00,113.29,113.32,113.29,113.3,1338600000.0
2007-12-21 04:59:00,113.3,113.3,113.29,113.3,1838900000.0
2007-12-21 05:00:00,113.295,113.31,113.295,113.31,1622100000.0
2007-12-21 05:01:00,113.31,113.31,113.3,113.3,1851800000.0
2007-12-21 05:02:00,113.3,113.3,113.29,113.295,1653200000.0
2007-12-21 05:03:00,113.295,113.31,113.295,113.3,1831200000.0
2007-12-21 05:04:00,113.31,113.31,113.29,113.3,2002800000.0
2007-12-21 05:05:00,113.31,113.33,113.3,113.31,1770200000.0
2007-12-21 05:06:00,113.32,113.33,113.305,113.32,1734200000.0
2007-12-21 05:07:00,113.32,113.34,113.32,113.32,1714400000.0
2007-12-21 05:08:00,113.32,113.33,113.305,113.315,1658700000.0
2007-12-21 05:09:00,113.315,113.32,113.295,113.305,1862000000.0
2007-12-21 05:10:00,113.31,113.31,113.3,113.305,2046300000.0
2007-12-21 05:11:00,113.31,113.315,113.295,113.315,1231500000.0
2007-12-21 05:12:00,113.315,113.36,113.31,113.36,878400000.0
2007-12-21 05:13:00,113.37,113.38,113.36,113.36,1427900000.0
2007-12-21 05:14:00,113.36,113.36,113.325,113.33,556500000.0
2007-12-21 05:15:00,113.33,113.34,113.33,113.335,1075300000.0
2007-12-21 05:16:00,113.33,113.335,113.32,113.32,1752900000.0
2007-12-21 05:17:00,113.32,113.33,113.32,113.33,1894100000.0
2007-12-21 05:18:00,113.33,113.34,113.33,113.34,1812300000.0
2007-12-21 05:19:00,113.34,113.35,113.325,113.35,2099900000.0
2007-12-21 05:20:00,113.35,113.35,113.33,113.33,530800000.0
2007-12-21 05:21:00,113.33,113.33,113.305,113.31,419100000.0
2007-12-21 05:22:00,113.31,113.325,113.305,113.32,472300000.0
2007-12-21 05:23:00,113.32,113.325,113.305,113.325,1684100000.0
2007-12-21 05:24:00,113.325,113.325,113.305,113.305,1218900000.0
2007-12-21 05:25:00,113.32,113.33,113.31,113.32,1808500000.0
2007-12-21 05:26:00,113.32,113.32,113.315,113.32,1864200000.0
2007-12-21 05:27:00,113.315,113.32,113.31,113.31,2046300000.0
2007-12-21 05:28:00,113.31,113.325,113.31,113.325,1786000000.0
2007-12-21 05:29:00,113.325,113.325,113.32,113.32,960500000.0
2007-12-21 05:30:00,113.32,113.32,113.3,113.31,1294900000.0
2007-12-21 05:31:00,113.31,113.31,113.31,113.31,1761200000.0
2007-12-21 05:32:00,113.31,113.32,113.3,113.31,1820200000.0
2007-12-21 05:33:00,113.31,113.31,113.305,113.31,1858000000.0
2007-12-21 05:34:00,113.31,113.31,113.3,113.3,1792200000.0
2007-12-21 05:35:00,113.3,113.31,113.285,113.295,1194500000.0
2007-12-21 05:36:00,113.295,113.305,113.29,113.305,704900000.0
2007-12-21 05:37:00,113.305,113.31,113.3,113.31,1279100000.0
2007-12-21 05:38:00,113.31,113.315,113.3,113.31,1211400000.0
2007-12-21 05:39:00,113.31,113.32,113.3,113.31,1852600000.0
2007-12-21 05:40:00,113.31,113.32,113.3,113.315,945500000.0
2007-12-21 05:41:00,113.315,113.34,113.31,113.335,714600000.0
2007-12-21 05:42:00,113.34,113.36,113.315,113.35,1587900000.0
2007-12-21 05:43:00,113.35,113.35,113.33,113.33,1452300000.0
2007-12-21 05:44:00,113.335,113.34,113.325,113.335,1959699971.0
2007-12-21 05:45:00,113.335,113.34,113.325,113.34,1743300000.0
2007-12-21 05:46:00,113.34,113.34,113.32,113.33,976500000.0
2007-12-21 05:47:00,113.33,113.345,113.32,113.335,489100000.0
2007-12-21 05:48:00,113.335,113.335,113.33,113.33,1554000000.0
2007-12-21 05:49:00,113.33,113.335,113.315,113.33,623600000.0
2007-12-21 05:50:00,113.33,113.33,113.32,113.33,1382700000.0
2007-12-21 05:51:00,113.33,113.33,113.33,113.33,1971700000.0
2007-12-21 05:52:00,113.33,113.33,113.32,113.32,1984400000.0
2007-12-21 05:54:00,113.315,113.34,113.315,113.335,2006400000.0
2007-12-21 05:55:00,113.335,113.35,113.32,113.345,725700000.0
2007-12-21 05:56:00,113.345,113.38,113.345,113.355,1778500000.0
2007-12-21 05:57:00,113.36,113.36,113.34,113.35,1451400000.0
2007-12-21 05:58:00,113.21,113.21,113.2,113.2,1361599999.0
2007-12-21 05:59:00,113.34,113.36,113.335,113.36,1361599999.0
2007-12-21 06:00:00,113.36,113.36,113.34,113.35,1784400000.0
2007-12-21 06:01:00,113.35,113.36,113.35,113.35,1575800000.0
2007-12-21 06:02:00,113.35,113.35,113.335,113.34,2015300000.0
2007-12-21 06:03:00,113.18,113.18,113.16,113.17,2086700000.0
2007-12-21 06:04:00,113.34,113.36,113.34,113.35,2086700000.0
2007-12-21 06:05:00,113.35,113.36,113.33,113.35,1897400000.0
2007-12-21 06:06:00,113.35,113.35,113.33,113.34,1962900000.0
2007-12-21 06:07:00,113.33,113.34,113.325,113.34,1763400000.0
2007-12-21 06:08:00,113.34,113.34,113.33,113.33,1762700000.0
2007-12-21 06:09:00,113.33,113.34,113.33,113.34,1858600000.0
2007-12-21 06:10:00,113.34,113.34,113.32,113.32,1939200000.0
2007-12-21 06:11:00,113.32,113.32,113.31,113.31,1920600000.0
2007-12-21 06:12:00,113.31,113.32,113.29,113.3,1981100000.0
2007-12-21 06:13:00,113.3,113.3,113.275,113.28,1607600000.0
2007-12-21 06:14:00,113.28,113.295,113.28,113.28,1930400000.0
2007-12-21 06:15:00,113.28,113.29,113.27,113.27,845600000.0
2007-12-21 06:16:00,113.27,113.28,113.26,113.27,1106700000.0
2007-12-21 06:17:00,113.27,113.27,113.26,113.27,494300000.0
2007-12-21 06:18:00,113.27,113.27,113.25,113.25,1376700000.0
2007-12-21 06:19:00,113.25,113.265,113.24,113.25,1653500000.0
2007-12-21 06:20:00,113.25,113.25,113.21,113.23,808900000.0
2007-12-21 06:21:00,113.23,113.235,113.21,113.235,530800000.0
2007-12-21 06:22:00,113.21,113.21,113.19,113.19,1639900000.0
2007-12-21 06:26:00,113.18,113.18,113.18,113.18,1639900000.0
2007-12-21 06:27:00,113.15,113.15,113.125,113.125,1639900000.0
2007-12-21 06:28:00,113.13,113.15,113.115,113.145,2114500000.0
2007-12-21 06:29:00,113.19,113.19,113.19,113.19,2095300000.0
2007-12-21 06:30:00,113.2,113.2,113.19,113.2,2095300000.0
2007-12-21 06:31:00,113.21,113.21,113.2,113.21,2095300000.0
2007-12-21 06:32:00,113.2,113.21,113.2,113.21,2095300000.0
2007-12-21 06:33:00,113.2,113.2,113.18,113.18,2095300000.0
2007-12-21 06:34:00,113.19,113.19,113.16,113.16,2095300000.0
2007-12-21 06:35:00,113.24,113.24,113.22,113.22,2095300000.0
2007-12-21 06:36:00,113.16,113.18,113.15,113.17,1492800000.0
2007-12-21 06:37:00,113.15,113.18,113.14,113.15,1492800000.0
2007-12-21 06:38:00,113.16,113.19,113.15,113.17,1492800000.0
2007-12-21 06:39:00,113.18,113.19,113.17,113.19,1492800000.0
2007-12-21 06:40:00,113.18,113.2,113.15,113.15,1492800000.0
2007-12-21 06:41:00,113.14,113.16,113.14,113.16,1492800000.0
2007-12-21 06:42:00,113.245,113.29,113.24,113.27,1492800000.0
2007-12-21 06:43:00,113.27,113.28,113.27,113.28,1936200000.0
2007-12-21 06:44:00,113.28,113.285,113.27,113.285,601400000.0
2007-12-21 06:45:00,113.2,113.21,113.2,113.21,679700000.0
2007-12-21 06:47:00,113.28,113.285,113.27,113.285,679700000.0
2007-12-21 06:48:00,113.285,113.285,113.265,113.27,1407000000.0
2007-12-21 06:49:00,113.27,113.275,113.26,113.27,438400000.0
2007-12-21 06:50:00,113.27,113.28,113.26,113.27,428600000.0
2007-12-21 06:51:00,113.27,113.27,113.23,113.23,1935200000.0
2007-12-21 06:52:00,113.23,113.23,113.225,113.23,927700000.0
2007-12-21 06:53:00,113.23,113.23,113.22,113.22,1888700000.0
2007-12-21 06:54:00,113.22,113.23,113.215,113.23,2031200000.0
2007-12-21 06:55:00,113.23,113.23,113.22,113.22,1928300000.0
2007-12-21 06:56:00,113.22,113.23,113.215,113.215,1980200000.0
2007-12-21 06:57:00,113.22,113.22,113.2,113.2,1976500000.0
2007-12-21 06:58:00,113.2,113.21,113.2,113.2,1844400000.0
2007-12-21 06:59:00,113.2,113.21,113.2,113.2,1664500000.0
2007-12-21 07:00:00,113.2,113.22,113.2,113.21,2075200000.0
2007-12-21 07:01:00,113.28,113.29,113.27,113.28,2131600000.0
2007-12-21 07:02:00,113.2,113.21,113.19,113.19,2131600000.0
2007-12-21 07:03:00,113.19,113.19,113.165,113.18,808300000.0
2007-12-21 07:07:00,113.12,113.14,113.11,113.14,1783700000.0
2007-12-21 07:10:00,113.27,113.28,113.26,113.27,895800000.0
2007-12-21 07:11:00,113.28,113.28,113.27,113.28,895800000.0
2007-12-21 07:12:00,113.27,113.27,113.27,113.27,895800000.0
2007-12-21 07:13:00,113.28,113.28,113.28,113.28,895800000.0
2007-12-21 07:14:00,113.175,113.195,113.165,113.19,895800000.0
2007-12-21 07:15:00,113.19,113.195,113.17,113.19,1025200000.0
2007-12-21 07:16:00,113.27,113.32,113.26,113.3,989900000.0
2007-12-21 07:17:00,113.18,113.21,113.18,113.2,989900000.0
2007-12-21 07:18:00,113.2,113.215,113.2,113.21,1316100000.0
2007-12-21 07:19:00,113.205,113.215,113.19,113.215,162500000.0
2007-12-21 07:20:00,113.215,113.215,113.19,113.2,2001200000.0
2007-12-21 07:21:00,113.2,113.205,113.19,113.19,1285400000.0
2007-12-21 07:22:00,113.19,113.205,113.18,113.195,1503600000.0
2007-12-21 07:23:00,113.195,113.2,113.17,113.195,1233400000.0
2007-12-21 07:24:00,113.19,113.195,113.17,113.18,1823300000.0
2007-12-21 07:25:00,113.18,113.195,113.18,113.185,214100000.0
2007-12-21 07:26:00,113.185,113.19,113.18,113.19,1392500000.0
2007-12-21 07:27:00,113.19,113.2,113.18,113.185,101500000.0
2007-12-21 07:28:00,113.185,113.21,113.185,113.21,347700000.0
2007-12-21 07:29:00,113.205,113.21,113.185,113.195,845600000.0
2007-12-21 07:30:00,113.195,113.21,113.19,113.205,702800000.0
2007-12-21 07:31:00,113.205,113.215,113.2,113.2,674900000.0
2007-12-21 07:32:00,113.19,113.2,113.18,113.18,690300000.0
2007-12-21 07:33:00,113.205,113.21,113.18,113.18,690300000.0
2007-12-21 07:34:00,113.17,113.18,113.16,113.17,747900000.0
2007-12-21 07:35:00,113.16,113.17,113.15,113.16,747900000.0
2007-12-21 07:36:00,113.16,113.185,113.155,113.165,747900000.0
2007-12-21 07:37:00,113.165,113.185,113.14,113.15,1935500000.0
2007-12-21 07:38:00,113.15,113.185,113.15,113.175,362300000.0
2007-12-21 07:39:00,113.18,113.19,113.17,113.185,133100000.0
2007-12-21 07:40:00,113.18,113.2,113.16,113.16,194800000.0
2007-12-21 07:41:00,113.16,113.17,113.15,113.165,103800000.0
2007-12-21 07:42:00,113.165,113.185,113.12,113.175,1098499999.0
2007-12-21 07:43:00,113.175,113.21,113.16,113.21,1549500000.0
2007-12-21 07:44:00,113.21,113.21,113.195,113.205,181600000.0
2007-12-21 07:45:00,113.2,113.21,113.2,113.205,958000000.0
2007-12-21 07:46:00,113.205,113.21,113.2,113.205,1252900000.0
2007-12-21 07:47:00,113.205,113.205,113.2,113.205,1892500000.0
2007-12-21 07:48:00,113.205,113.21,113.19,113.21,1251900000.0
2007-12-21 07:49:00,113.205,113.215,113.2,113.21,1301200000.0
2007-12-21 07:50:00,113.21,113.24,113.195,113.24,1439900000.0
2007-12-21 07:51:00,113.24,113.26,113.23,113.25,1649300000.0
2007-12-21 07:52:00,113.25,113.26,113.21,113.23,1138300000.0
2007-12-21 07:53:00,113.23,113.23,113.2,113.2,1691800000.0
2007-12-21 07:54:00,113.2,113.27,113.19,113.26,2026400000.0
2007-12-21 07:55:00,113.21,113.23,113.21,113.23,1630700000.0
2007-12-21 07:56:00,113.29,113.32,113.285,113.295,1630700000.0
2007-12-21 07:57:00,113.295,113.32,113.285,113.31,1610700000.0
2007-12-21 07:58:00,113.31,113.32,113.295,113.295,1855900000.0
2007-12-21 07:59:00,113.295,113.34,113.295,113.34,1854399999.0
2007-12-21 08:00:00,113.31,113.32,113.24,113.27,1575500001.0
2007-12-21 08:01:00,113.26,113.31,113.25,113.31,1575500001.0
2007-12-21 08:02:00,113.32,113.35,113.29,113.3,1575500001.0
2007-12-21 08:03:00,113.31,113.32,113.29,113.31,1575500001.0
2007-12-21 08:04:00,113.29,113.32,113.28,113.32,1575500001.0
2007-12-21 08:05:00,113.29,113.32,113.29,113.32,1575500001.0
2007-12-21 08:06:00,113.31,113.32,113.29,113.32,1575500001.0
2007-12-21 08:07:00,113.34,113.37,113.33,113.35,1575500001.0
2007-12-21 08:08:00,113.36,113.36,113.34,113.34,1575500001.0
2007-12-21 08:09:00,113.35,113.37,113.34,113.37,1575500001.0
2007-12-21 08:10:00,113.36,113.38,113.36,113.36,1575500001.0
2007-12-21 08:11:00,113.35,113.37,113.33,113.37,1575500001.0
2007-12-21 08:12:00,113.38,113.41,113.38,113.4,1575500001.0
2007-12-21 08:13:00,113.39,113.41,113.37,113.41,1575500001.0
2007-12-21 08:14:00,113.4,113.41,113.38,113.38,1575500001.0
2007-12-21 08:15:00,113.39,113.4,113.38,113.39,1575500001.0
2007-12-21 08:16:00,113.4,113.4,113.38,113.4,1575500001.0
2007-12-21 08:17:00,113.29,113.295,113.24,113.24,1575500001.0
2007-12-21 08:18:00,113.24,113.27,113.235,113.27,2015200000.0
2007-12-21 08:19:00,113.27,113.3,113.23,113.23,1368100000.0
2007-12-21 08:20:00,113.23,113.245,113.22,113.225,808100000.0
2007-12-21 08:21:00,113.225,113.225,113.22,113.22,471300000.0
2007-12-21 08:22:00,113.22,113.28,113.185,113.21,840700000.0
2007-12-21 08:23:00,113.21,113.235,113.2,113.21,522600000.0
2007-12-21 08:24:00,113.21,113.21,113.145,113.15,1849300000.0
2007-12-21 08:25:00,113.15,113.15,113.14,113.15,2006400000.0
2007-12-21 08:26:00,113.39,113.4,113.38,113.4,1063199997.0
2007-12-21 08:27:00,113.39,113.39,113.38,113.38,1063199997.0
2007-12-21 08:28:00,113.37,113.38,113.34,113.36,1063199997.0
2007-12-21 08:29:00,113.34,113.37,113.33,113.35,1063199997.0
2007-12-21 08:30:00,113.16,113.2,113.16,113.19,1063199997.0
2007-12-21 08:31:00,113.19,113.22,113.19,113.195,737500000.0
2007-12-21 08:32:00,113.195,113.21,113.19,113.2,1142700000.0
2007-12-21 08:33:00,113.2,113.21,113.185,113.185,1342100000.0
2007-12-21 08:34:00,113.185,113.19,113.18,113.18,1366200000.0
2007-12-21 08:35:00,113.18,113.19,113.155,113.17,1171800000.0
2007-12-21 08:36:00,113.17,113.175,113.145,113.145,420700000.0
2007-12-21 08:37:00,113.145,113.15,113.08,113.095,219100000.0
2007-12-21 08:38:00,113.09,113.125,113.09,113.125,190600000.0
2007-12-21 08:39:00,113.125,113.13,113.09,113.12,1078400000.0
2007-12-21 08:40:00,113.12,113.14,113.12,113.12,831200000.0
2007-12-21 08:41:00,113.12,113.15,113.11,113.15,388100000.0
2007-12-21 08:42:00,113.15,113.15,113.14,113.145,891500000.0
2007-12-21 08:43:00,113.145,113.155,113.13,113.155,1011800000.0
2007-12-21 08:44:00,113.155,113.18,113.155,113.18,41700000.0
2007-12-21 08:45:00,113.18,113.2,113.165,113.175,101000000.0
2007-12-21 08:46:00,113.175,113.205,113.17,113.205,50500000.0
2007-12-21 08:47:00,113.205,113.215,113.205,113.215,451200000.0
2007-12-21 08:48:00,113.215,113.265,113.21,113.255,514100000.0
2007-12-21 08:49:00,113.255,113.28,113.255,113.27,1017800000.0
2007-12-21 08:50:00,113.27,113.315,113.265,113.3,919900000.0
2007-12-21 08:51:00,113.3,113.31,113.265,113.29,1104600000.0
2007-12-21 08:52:00,113.29,113.29,113.255,113.26,1284100000.0
2007-12-21 08:53:00,113.26,113.26,113.205,113.24,1227800000.0
2007-12-21 08:54:00,113.24,113.24,113.21,113.22,1381300000.0
2007-12-21 08:55:00,113.22,113.24,113.215,113.235,392800000.0
2007-12-21 08:56:00,113.235,113.24,113.225,113.24,65000000.0
2007-12-21 08:57:00,113.235,113.28,113.235,113.275,73200000.0
2007-12-21 08:58:00,113.27,113.275,113.255,113.275,611200000.0
2007-12-21 08:59:00,113.275,113.32,113.26,113.32,208700000.0
2007-12-21 09:00:00,113.32,113.325,113.23,113.27,1876000000.0
2007-12-21 09:01:00,113.27,113.33,113.25,113.33,1560500000.0
2007-12-21 09:02:00,113.33,113.35,113.31,113.32,1157100000.0
2007-12-21 09:03:00,113.32,113.33,113.31,113.315,1121000000.0
2007-12-21 09:04:00,113.315,113.33,113.285,113.33,1251600000.0
2007-12-21 09:05:00,113.33,113.33,113.3,113.33,1180900000.0
2007-12-21 09:06:00,113.33,113.33,113.305,113.325,444900000.0
2007-12-21 09:07:00,113.33,113.37,113.325,113.355,208200000.0
2007-12-21 09:08:00,113.35,113.36,113.34,113.35,629900000.0
2007-12-21 09:09:00,113.35,113.39,113.35,113.38,689200000.0
2007-12-21 09:10:00,113.38,113.385,113.365,113.365,170100000.0
2007-12-21 09:11:00,113.365,113.37,113.34,113.36,1808800001.0
2007-12-21 09:12:00,113.36,113.41,113.36,113.395,1195300000.0
2007-12-21 09:13:00,113.395,113.41,113.375,113.41,763800000.0
2007-12-21 09:14:00,113.41,113.41,113.385,113.39,562800000.0
2007-12-21 09:15:00,113.39,113.4,113.38,113.39,1026300000.0
2007-12-21 09:16:00,113.39,113.41,113.37,113.405,1410400000.0
2007-12-21 09:17:00,113.41,113.41,113.39,113.395,297200000.0
2007-12-21 09:18:00,113.395,113.4,113.37,113.385,115600000.0
2007-12-21 09:19:00,113.385,113.42,113.38,113.41,94900000.0
2007-12-21 09:20:00,113.41,113.435,113.4,113.415,222700000.0
2007-12-21 09:21:00,113.415,113.43,113.415,113.43,438200000.0
2007-12-21 09:22:00,113.43,113.46,113.425,113.425,582900000.0
2007-12-21 09:23:00,113.425,113.44,113.425,113.43,612900000.0
2007-12-21 09:24:00,113.43,113.435,113.4,113.405,661100000.0
2007-12-21 09:25:00,113.4,113.41,113.395,113.41,64900000.0
2007-12-21 09:26:00,113.41,113.41,113.395,113.405,27100000.0
2007-12-21 09:27:00,113.405,113.405,113.375,113.38,99400000.0
2007-12-21 09:28:00,113.38,113.38,113.34,113.36,1973200000.0
2007-12-21 09:29:00,113.36,113.38,113.33,113.35,1820900000.0
2007-12-21 09:30:00,113.31,113.32,113.28,113.29,1956700000.0
2007-12-21 09:31:00,113.34,113.37,113.34,113.355,1956700000.0
2007-12-21 09:32:00,113.34,113.35,113.34,113.35,1574900000.0
2007-12-21 09:33:00,113.375,113.375,113.24,113.27,1574900000.0
2007-12-21 09:34:00,113.27,113.31,113.26,113.285,776700000.0
2007-12-21 09:35:00,113.285,113.305,113.225,113.225,357100000.0
2007-12-21 09:36:00,113.225,113.26,113.22,113.245,308300000.0
2007-12-21 09:37:00,113.245,113.29,113.24,113.29,874300000.0
2007-12-21 09:38:00,113.29,113.29,113.25,113.27,1549700000.0
2007-12-21 09:39:00,113.27,113.34,113.27,113.29,1951800010.0
2007-12-21 09:40:00,113.37,113.39,113.37,113.38,1190800000.0
2007-12-21 09:41:00,113.3,113.3,113.25,113.27,1190800000.0
2007-12-21 09:42:00,113.27,113.29,113.265,113.28,1178600000.0
2007-12-21 09:43:00,113.28,113.295,113.28,113.28,832700000.0
2007-12-21 09:44:00,113.28,113.28,113.255,113.26,322500000.0
2007-12-21 09:45:00,113.26,113.3,113.26,113.3,676700000.0
2007-12-21 09:46:00,113.3,113.31,113.295,113.31,1333200000.0
2007-12-21 09:47:00,113.31,113.35,113.31,113.345,1774600000.0
2007-12-21 09:48:00,113.345,113.38,113.345,113.37,2033400000.0
2007-12-21 09:51:00,113.39,113.4,113.38,113.39,1784800000.0
2007-12-21 09:52:00,113.39,113.4,113.375,113.38,1414400000.0
2007-12-21 09:53:00,113.42,113.42,113.41,113.41,1786100000.0
2007-12-21 09:54:00,113.42,113.43,113.41,113.41,1786100000.0
2007-12-21 09:55:00,113.48,113.51,113.47,113.47,1786100000.0
2007-12-21 09:56:00,113.47,113.47,113.46,113.46,2035200000.0
2007-12-21 09:57:00,113.39,113.42,113.39,113.4,1886400000.0
2007-12-21 09:58:00,113.43,113.43,113.4,113.4,1886400000.0
2007-12-21 09:59:00,113.43,113.46,113.41,113.43,1886400000.0
2007-12-21 10:00:00,113.42,113.51,113.42,113.51,1886400000.0
2007-12-21 10:01:00,113.49,113.54,113.49,113.51,1886400000.0
2007-12-21 10:02:00,113.51,113.52,113.505,113.505,1700000000.0
2007-12-21 10:03:00,113.53,113.54,113.51,113.53,1390400000.0
2007-12-21 10:04:00,113.505,113.525,113.495,113.505,1390400000.0
2007-12-21 10:05:00,113.505,113.505,113.485,113.495,1331200000.0
2007-12-21 10:06:00,113.495,113.505,113.475,113.475,1926200000.0
2007-12-21 10:07:00,113.475,113.495,113.465,113.475,1652800000.0
2007-12-21 10:08:00,113.475,113.495,113.475,113.495,1420000000.0
2007-12-21 10:09:00,113.495,113.495,113.475,113.475,1496000000.0
2007-12-21 10:10:00,113.51,113.54,113.51,113.54,1623900000.0
2007-12-21 10:12:00,113.56,113.57,113.56,113.57,1623900000.0
2007-12-21 10:13:00,113.485,113.495,113.475,113.475,1623900000.0
2007-12-21 10:14:00,113.475,113.505,113.475,113.495,1347200000.0
2007-12-21 10:15:00,113.495,113.495,113.465,113.475,1644600000.0
2007-12-21 10:16:00,113.475,113.495,113.475,113.485,1329600000.0
2007-12-21 10:17:00,113.5,113.51,113.49,113.5,1706000001.0
2007-12-21 10:18:00,113.51,113.51,113.49,113.51,1706000001.0
2007-12-21 10:19:00,113.53,113.57,113.51,113.57,1706000001.0
2007-12-21 10:20:00,113.59,113.59,113.57,113.59,1706000001.0
2007-12-21 10:21:00,113.57,113.59,113.54,113.54,1706000001.0
2007-12-21 10:22:00,113.57,113.61,113.56,113.61,1706000001.0
2007-12-21 10:23:00,113.425,113.425,113.395,113.405,1706000001.0
2007-12-21 10:24:00,113.57,113.59,113.48,113.48,1994900000.0
2007-12-21 10:25:00,113.5,113.5,113.48,113.49,1994900000.0
2007-12-21 10:26:00,113.405,113.415,113.395,113.415,1994900000.0
2007-12-21 10:27:00,113.47,113.53,113.44,113.48,1471099994.0
2007-12-21 10:28:00,113.365,113.365,113.345,113.355,1471099994.0
2007-12-21 10:29:00,113.335,113.345,113.285,113.305,1988000000.0
2007-12-21 10:30:00,113.5,113.53,113.46,113.48,2046100000.0
2007-12-21 10:31:00,113.49,113.51,113.46,113.46,2046100000.0
2007-12-21 10:32:00,113.345,113.35,113.325,113.345,2046100000.0
2007-12-21 10:33:00,113.44,113.47,113.44,113.47,1860800000.0
2007-12-21 10:34:00,113.46,113.52,113.44,113.5,1860800000.0
2007-12-21 10:35:00,113.48,113.52,113.47,113.49,1860800000.0
2007-12-21 10:36:00,113.355,113.385,113.355,113.375,1860800000.0
2007-12-21 10:37:00,113.375,113.385,113.365,113.365,1791200000.0
2007-12-21 10:38:00,113.365,113.385,113.355,113.385,1906600000.0
2007-12-21 10:39:00,113.45,113.48,113.44,113.47,1537600000.0
2007-12-21 10:40:00,113.48,113.49,113.47,113.49,1537600000.0
2007-12-21 10:41:00,113.51,113.57,113.51,113.57,1537600000.0
2007-12-21 10:42:00,113.4,113.415,113.385,113.405,1537600000.0
2007-12-21 10:43:00,113.405,113.415,113.385,113.395,2111600000.0
2007-12-21 10:44:00,113.58,113.59,113.53,113.56,1794400000.0
2007-12-21 10:45:00,113.55,113.59,113.54,113.58,1794400000.0
2007-12-21 10:46:00,113.405,113.425,113.405,113.415,1794400000.0
2007-12-21 10:47:00,113.415,113.425,113.405,113.425,1464600000.0
2007-12-21 10:48:00,113.425,113.425,113.4,113.415,2007700000.0
2007-12-21 10:49:00,113.415,113.415,113.395,113.405,1566400000.0
2007-12-21 10:50:00,113.405,113.415,113.395,113.415,1613600000.0
2007-12-21 10:51:00,113.415,113.415,113.4,113.405,1513600000.0
2007-12-21 10:52:00,113.405,113.415,113.405,113.415,1632000000.0
2007-12-21 10:53:00,113.415,113.415,113.395,113.405,1893700000.0
2007-12-21 10:54:00,113.405,113.435,113.405,113.425,1671800000.0
2007-12-21 10:55:00,113.425,113.435,113.415,113.425,1786400000.0
2007-12-21 10:56:00,113.56,113.61,113.54,113.6,1539600000.0
2007-12-21 10:57:00,113.61,113.65,113.6,113.65,1539600000.0
2007-12-21 10:58:00,113.66,113.68,113.62,113.62,1539600000.0
2007-12-21 10:59:00,113.64,113.64,113.6,113.64,1539600000.0
2007-12-21 11:00:00,113.435,113.515,113.425,113.515,1539600000.0
2007-12-21 11:01:00,113.6,113.62,113.6,113.61,456900000.0
2007-12-21 11:02:00,113.6,113.6,113.57,113.57,456900000.0
2007-12-21 11:03:00,113.59,113.59,113.53,113.54,456900000.0
2007-12-21 11:04:00,113.53,113.54,113.51,113.51,456900000.0
2007-12-21 11:06:00,113.53,113.53,113.51,113.53,456900000.0
2007-12-21 11:07:00,113.51,113.53,113.51,113.53,456900000.0
2007-12-21 11:08:00,113.51,113.53,113.51,113.53,456900000.0
2007-12-21 11:09:00,113.515,113.56,113.515,113.555,456900000.0
2007-12-21 11:10:00,113.555,113.57,113.545,113.57,602800000.0
2007-12-21 11:11:00,113.57,113.575,113.56,113.565,1006800000.0
2007-12-21 11:12:00,113.57,113.59,113.565,113.59,497400000.0
2007-12-21 11:13:00,113.585,113.61,113.585,113.605,601900000.0
2007-12-21 11:14:00,113.605,113.605,113.57,113.58,599800000.0
2007-12-21 11:15:00,113.58,113.58,113.525,113.535,589100000.0
2007-12-21 11:16:00,113.53,113.54,113.52,113.53,191300000.0
2007-12-21 11:17:00,113.53,113.54,113.515,113.525,124300000.0
2007-12-21 11:18:00,113.53,113.545,113.515,113.525,413700000.0
2007-12-21 11:19:00,113.53,113.575,113.525,113.575,242500000.0
2007-12-21 11:20:00,113.58,113.605,113.575,113.605,1139000000.0
2007-12-21 11:21:00,113.605,113.605,113.56,113.56,915200000.0
2007-12-21 11:22:00,113.56,113.605,113.55,113.605,1543000000.0
2007-12-21 11:23:00,113.605,113.605,113.585,113.59,1918400000.0
2007-12-21 11:24:00,113.59,113.59,113.495,113.5,530700000.0
2007-12-21 11:25:00,113.5,113.51,113.475,113.485,1024900000.0
2007-12-21 11:26:00,113.485,113.485,113.455,113.47,2075100000.0
2007-12-21 11:27:00,113.47,113.53,113.445,113.465,2106200000.0
2007-12-21 11:28:00,113.465,113.49,113.445,113.46,837500000.0
2007-12-21 11:29:00,113.46,113.49,113.445,113.475,1907300000.0
2007-12-21 11:30:00,113.475,113.525,113.44,113.47,1282300000.0
2007-12-21 11:31:00,113.465,113.515,113.46,113.465,1583400000.0
2007-12-21 11:32:00,113.47,113.5,113.45,113.45,1112900000.0
2007-12-21 11:33:00,113.45,113.475,113.45,113.47,1077700000.0
2007-12-21 11:34:00,113.47,113.515,113.455,113.485,1342300000.0
2007-12-21 11:35:00,113.485,113.515,113.48,113.49,776600000.0
2007-12-21 11:36:00,113.485,113.505,113.435,113.44,1137900000.0
2007-12-21 11:37:00,113.44,113.475,113.43,113.475,770200000.0
2007-12-21 11:38:00,113.475,113.475,113.455,113.465,698900000.0
2007-12-21 11:39:00,113.465,113.48,113.445,113.465,566600000.0
2007-12-21 11:40:00,113.47,113.495,113.465,113.495,478700000.0
2007-12-21 11:41:00,113.49,113.595,113.49,113.585,805800000.0
2007-12-21 11:42:00,113.585,113.62,113.575,113.575,1428500000.0
2007-12-21 11:43:00,113.575,113.605,113.565,113.595,1725600000.0
2007-12-21 11:44:00,113.595,113.595,113.53,113.545,1344400000.0
2007-12-21 11:45:00,113.65,113.67,113.64,113.67,2031800000.0
2007-12-21 11:46:00,113.58,113.58,113.535,113.565,2031800000.0
2007-12-21 11:47:00,113.565,113.575,113.53,113.535,2004300000.0
2007-12-21 11:48:00,113.66,113.7,113.64,113.64,1788500000.0
2007-12-21 11:49:00,113.53,113.54,113.51,113.515,1788500000.0
2007-12-21 11:50:00,113.51,113.54,113.51,113.54,391800000.0
2007-12-21 11:51:00,113.54,113.54,113.515,113.52,1055900000.0
2007-12-21 11:52:00,113.52,113.53,113.52,113.525,1086600000.0
2007-12-21 11:53:00,113.525,113.575,113.515,113.56,429700000.0
2007-12-21 11:54:00,113.56,113.575,113.555,113.57,655700000.0
2007-12-21 11:55:00,113.57,113.575,113.55,113.565,1014500000.0
2007-12-21 11:56:00,113.56,113.605,113.54,113.595,413500000.0
2007-12-21 11:57:00,113.595,113.66,113.59,113.655,1301100000.0
2007-12-21 11:58:00,113.655,113.685,113.615,113.62,848300000.0
2007-12-21 11:59:00,113.62,113.655,113.595,113.645,696800000.0
2007-12-21 12:00:00,113.645,113.655,113.595,113.615,805500000.0
2007-12-21 12:01:00,113.61,113.635,113.605,113.61,304400000.0
2007-12-21 12:02:00,113.61,113.615,113.575,113.59,267600000.0
2007-12-21 12:03:00,113.585,113.595,113.545,113.565,1413999999.0
2007-12-21 12:04:00,113.565,113.565,113.53,113.53,689800000.0
2007-12-21 12:05:00,113.535,113.535,113.515,113.525,1444600000.0
2007-12-21 12:06:00,113.525,113.545,113.52,113.525,804800000.0
2007-12-21 12:07:00,113.525,113.545,113.52,113.535,508100000.0
2007-12-21 12:08:00,113.535,113.545,113.52,113.535,384400000.0
2007-12-21 12:09:00,113.535,113.535,113.515,113.515,163400000.0
2007-12-21 12:10:00,113.515,113.535,113.5,113.535,522300000.0
2007-12-21 12:11:00,113.535,113.555,113.525,113.525,244200000.0
2007-12-21 12:12:00,113.525,113.57,113.525,113.55,284000000.0
2007-12-21 12:13:00,113.55,113.595,113.545,113.58,1534300000.0
2007-12-21 12:14:00,113.58,113.58,113.555,113.555,1336700000.0
2007-12-21 12:15:00,113.56,113.565,113.545,113.56,1512100000.0
2007-12-21 12:16:00,113.565,113.585,113.565,113.585,630400000.0
2007-12-21 12:17:00,113.58,113.585,113.565,113.57,383700000.0
2007-12-21 12:18:00,113.57,113.58,113.57,113.575,955200000.0
2007-12-21 12:19:00,113.58,113.625,113.575,113.625,696400000.0
2007-12-21 12:20:00,113.625,113.625,113.6,113.615,1174700000.0
2007-12-21 12:21:00,113.615,113.63,113.605,113.615,980900000.0
2007-12-21 12:22:00,113.615,113.615,113.605,113.605,1665800000.0
2007-12-21 12:23:00,113.605,113.625,113.58,113.61,1250700000.0
2007-12-21 12:24:00,113.61,113.685,113.6,113.685,1050800000.0
2007-12-21 12:25:00,113.685,113.705,113.675,113.695,655300000.0
2007-12-21 12:26:00,113.695,113.73,113.68,113.685,499100000.0
2007-12-21 12:27:00,113.685,113.69,113.67,113.685,142900000.0
2007-12-21 12:28:00,113.68,113.685,113.67,113.675,893000000.0
2007-12-21 12:29:00,113.675,113.68,113.67,113.68,551900000.0
2007-12-21 12:30:00,113.68,113.69,113.675,113.685,1168900000.0
2007-12-21 12:31:00,113.685,113.705,113.68,113.7,959100000.0
2007-12-21 12:32:00,113.7,113.705,113.675,113.69,215100000.0
2007-12-21 12:33:00,113.69,113.69,113.665,113.665,859300000.0
2007-12-21 12:34:00,113.665,113.675,113.655,113.655,1312400000.0
2007-12-21 12:35:00,113.655,113.655,113.61,113.65,1158200000.0
2007-12-21 12:36:00,113.645,113.725,113.645,113.715,473800000.0
2007-12-21 12:37:00,113.715,113.715,113.705,113.705,530600000.0
2007-12-21 12:38:00,113.705,113.715,113.69,113.715,606500000.0
2007-12-21 12:39:00,113.715,113.715,113.655,113.665,866900001.0
2007-12-21 12:40:00,113.665,113.67,113.615,113.63,322100000.0
2007-12-21 12:41:00,113.63,113.665,113.63,113.655,637100000.0
2007-12-21 12:42:00,113.655,113.66,113.63,113.64,144600000.0
2007-12-21 12:43:00,113.64,113.68,113.64,113.645,224600000.0
2007-12-21 12:44:00,113.645,113.655,113.63,113.655,2147200000.0
2007-12-21 12:45:00,113.6,113.63,113.57,113.59,600500000.0
2007-12-21 12:46:00,113.665,113.685,113.655,113.67,600500000.0
2007-12-21 12:47:00,113.67,113.685,113.665,113.665,965200000.0
2007-12-21 12:48:00,113.665,113.7,113.635,113.64,1684100000.0
2007-12-21 12:49:00,113.645,113.675,113.62,113.655,1273099997.0
2007-12-21 12:50:00,113.655,113.69,113.605,113.655,665400000.0
2007-12-21 12:51:00,113.655,113.685,113.625,113.675,713100000.0
2007-12-21 12:52:00,113.675,113.675,113.665,113.675,235900000.0
2007-12-21 12:53:00,113.675,113.695,113.675,113.69,206300000.0
2007-12-21 12:54:00,113.69,113.695,113.675,113.685,576900000.0
2007-12-21 12:55:00,113.68,113.695,113.67,113.685,1012799999.0
2007-12-21 12:56:00,113.685,113.695,113.605,113.605,476600000.0
2007-12-21 12:57:00,113.605,113.61,113.51,113.565,1679400000.0
2007-12-21 12:58:00,113.565,113.565,113.5,113.51,565300000.0
2007-12-21 12:59:00,113.51,113.54,113.5,113.53,490800000.0
2007-12-21 13:00:00,113.53,113.545,113.52,113.525,424000000.0
2007-12-21 13:01:00,113.525,113.595,113.525,113.55,280400000.0
2007-12-21 13:02:00,113.55,113.565,113.535,113.56,393700000.0
2007-12-21 13:03:00,113.56,113.615,113.525,113.525,1002200003.0
2007-12-21 13:04:00,113.525,113.575,113.525,113.555,765200000.0
2007-12-21 13:05:00,113.555,113.615,113.545,113.59,1770400000.0
2007-12-21 13:06:00,113.59,113.605,113.565,113.595,1671400000.0
2007-12-21 13:07:00,113.595,113.6,113.57,113.57,813300000.0
2007-12-21 13:08:00,113.57,113.595,113.56,113.575,292999999.0
2007-12-21 13:09:00,113.575,113.585,113.57,113.58,119600000.0
2007-12-21 13:10:00,113.5,113.5,113.49,113.5,1016900000.0
2007-12-21 13:11:00,113.625,113.67,113.625,113.655,1016900000.0
2007-12-21 13:12:00,113.655,113.685,113.615,113.62,352600000.0
2007-12-21 13:13:00,113.62,113.625,113.62,113.62,89200000.0
2007-12-21 13:14:00,113.62,113.62,113.61,113.62,142400000.0
2007-12-21 13:15:00,113.62,113.62,113.61,113.615,1000000000.0
2007-12-21 13:16:00,113.615,113.63,113.615,113.62,931100000.0
2007-12-21 13:17:00,113.62,113.625,113.585,113.585,519800000.0
2007-12-21 13:18:00,113.585,113.59,113.565,113.58,555500000.0
2007-12-21 13:19:00,113.58,113.61,113.58,113.59,135500000.0
2007-12-21 13:20:00,113.595,113.62,113.59,113.61,425800000.0
2007-12-21 13:21:00,113.61,113.705,113.61,113.695,467800000.0
2007-12-21 13:22:00,113.715,113.715,113.675,113.685,1150100000.0
2007-12-21 13:23:00,113.675,113.705,113.67,113.685,1595000000.0
2007-12-21 13:24:00,113.685,113.685,113.615,113.65,1423500000.0
2007-12-21 13:25:00,113.645,113.66,113.645,113.655,87800000.0
2007-12-21 13:26:00,113.655,113.66,113.635,113.645,155600000.0
2007-12-21 13:27:00,113.645,113.66,113.625,113.645,884600000.0
2007-12-21 13:28:00,113.645,113.66,113.645,113.645,1388400000.0
2007-12-21 13:29:00,113.645,113.665,113.645,113.66,938600000.0
2007-12-21 13:30:00,113.655,113.665,113.64,113.655,481700000.0
2007-12-21 13:31:00,113.655,113.655,113.635,113.65,1517100000.0
2007-12-21 13:32:00,113.65,113.655,113.635,113.645,537000000.0
2007-12-21 13:33:00,113.645,113.65,113.635,113.64,955900000.0
2007-12-21 13:34:00,113.64,113.64,113.605,113.625,530300001.0
2007-12-21 13:35:00,113.62,113.63,113.615,113.615,193300000.0
2007-12-21 13:36:00,113.615,113.625,113.6,113.61,434300000.0
2007-12-21 13:37:00,113.6,113.615,113.565,113.585,1387200000.0
2007-12-21 13:38:00,113.585,113.585,113.535,113.545,1483200000.0
2007-12-21 13:39:00,113.545,113.555,113.525,113.535,1412600000.0
2007-12-21 13:40:00,113.535,113.535,113.52,113.525,352300000.0
2007-12-21 13:41:00,113.52,113.53,113.515,113.53,413600000.0
2007-12-21 13:42:00,113.53,113.555,113.53,113.54,917800000.0
2007-12-21 13:43:00,113.54,113.555,113.535,113.535,2001600000.0
2007-12-21 13:44:00,113.92,113.92,113.91,113.91,996900000.0
2007-12-21 13:45:00,113.615,113.62,113.575,113.585,996900000.0
2007-12-21 13:46:00,113.58,113.6,113.55,113.56,219100000.0
2007-12-21 13:47:00,113.56,113.63,113.555,113.59,535000000.0
2007-12-21 13:48:00,113.59,113.605,113.575,113.59,159600000.0
2007-12-21 13:49:00,113.585,113.61,113.58,113.605,106400000.0
2007-12-21 13:50:00,113.605,113.605,113.525,113.56,298399999.0
2007-12-21 13:51:00,113.56,113.565,113.535,113.565,211599998.0
2007-12-21 13:52:00,113.565,113.575,113.515,113.515,579400000.0
2007-12-21 13:53:00,113.515,113.555,113.505,113.53,1211100000.0
2007-12-21 13:54:00,113.53,113.535,113.51,113.535,288000000.0
2007-12-21 13:55:00,113.535,113.555,113.52,113.545,159000000.0
2007-12-21 13:56:00,113.545,113.555,113.53,113.55,129600000.0
2007-12-21 13:57:00,113.55,113.565,113.55,113.555,68400000.0
2007-12-21 13:58:00,113.555,113.565,113.475,113.485,477500000.0
2007-12-21 13:59:00,113.48,113.495,113.43,113.43,1338500000.0
2007-12-21 14:00:00,113.43,113.495,113.425,113.46,312300000.0
2007-12-21 14:01:00,113.46,113.465,113.405,113.44,191000000.0
2007-12-21 14:02:00,113.44,113.465,113.44,113.465,188700000.0
2007-12-21 14:03:00,113.465,113.47,113.445,113.45,824800000.0
2007-12-21 14:04:00,113.78,113.84,113.76,113.79,430000000.0
2007-12-21 14:05:00,113.455,113.5,113.44,113.47,430000000.0
2007-12-21 14:06:00,113.47,113.485,113.455,113.48,454400000.0
2007-12-21 14:07:00,113.48,113.515,113.475,113.51,717400000.0
2007-12-21 14:08:00,113.51,113.52,113.505,113.505,98400000.0
2007-12-21 14:09:00,113.51,113.525,113.495,113.525,252900000.0
2007-12-21 14:10:00,113.525,113.525,113.49,113.495,458000000.0
2007-12-21 14:11:00,113.495,113.525,113.495,113.525,1853200000.0
2007-12-21 14:12:00,113.525,113.59,113.52,113.57,294400000.0
2007-12-21 14:13:00,113.57,113.635,113.565,113.63,440400000.0
2007-12-21 14:14:00,113.63,113.64,113.625,113.635,197300000.0
2007-12-21 14:15:00,113.64,113.64,113.605,113.62,804100000.0
2007-12-21 14:16:00,113.615,113.64,113.595,113.63,1319799996.0
2007-12-21 14:17:00,113.625,113.635,113.605,113.61,359100000.0
2007-12-21 14:18:00,113.61,113.62,113.605,113.61,128600000.0
2007-12-21 14:19:00,113.61,113.625,113.605,113.625,569300000.0
2007-12-21 14:20:00,113.625,113.63,113.61,113.61,469700000.0
2007-12-21 14:21:00,113.61,113.635,113.61,113.63,77400000.0
2007-12-21 14:22:00,113.63,113.69,113.62,113.68,205900000.0
2007-12-21 14:23:00,113.68,113.685,113.63,113.67,540800000.0
2007-12-21 14:24:00,113.67,113.68,113.62,113.625,518200000.0
2007-12-21 14:25:00,113.625,113.64,113.62,113.625,659700000.0
2007-12-21 14:26:00,113.625,113.635,113.59,113.62,628500000.0
2007-12-21 14:27:00,113.62,113.635,113.62,113.63,1320500000.0
2007-12-21 14:28:00,113.635,113.715,113.625,113.715,1106300000.0
2007-12-21 14:29:00,113.715,113.76,113.665,113.68,527700000.0
2007-12-21 14:30:00,113.68,113.72,113.665,113.71,329200000.0
2007-12-21 14:31:00,113.71,113.715,113.68,113.705,292700000.0
2007-12-21 14:32:00,113.71,113.765,113.705,113.765,168300000.0
2007-12-21 14:33:00,113.765,113.8,113.735,113.795,220000000.0
2007-12-21 14:34:00,113.795,113.84,113.785,113.84,318300000.0
2007-12-21 14:35:00,113.84,113.915,113.825,113.91,232000000.0
2007-12-21 14:36:00,113.91,113.91,113.87,113.87,616000000.0
2007-12-21 14:37:00,113.87,114.005,113.87,113.97,976900000.0
2007-12-21 14:38:00,113.965,113.975,113.9,113.9,822800000.0
2007-12-21 14:39:00,113.91,113.98,113.905,113.95,224600000.0
2007-12-21 14:40:00,113.95,114.02,113.94,114.015,270500000.0
2007-12-21 14:41:00,114.015,114.02,113.945,113.955,230900000.0
2007-12-21 14:42:00,113.955,113.96,113.915,113.915,386700000.0
2007-12-21 14:43:00,113.91,113.94,113.9,113.92,313400000.0
2007-12-21 14:44:00,113.92,113.93,113.91,113.93,722000000.0
2007-12-21 14:45:00,113.93,113.94,113.93,113.935,72000000.0
2007-12-21 14:46:00,113.935,113.935,113.91,113.92,143600000.0
2007-12-21 14:47:00,113.92,113.92,113.88,113.88,249400000.0
2007-12-21 14:48:00,113.88,113.895,113.85,113.895,203900000.0
2007-12-21 14:49:00,113.895,113.9,113.895,113.895,122900000.0
2007-12-21 14:50:00,113.895,113.915,113.875,113.885,456600000.0
2007-12-21 14:51:00,113.885,113.91,113.87,113.88,170700000.0
2007-12-21 14:52:00,113.88,113.9,113.87,113.895,75200000.0
2007-12-21 14:53:00,113.895,113.9,113.89,113.895,70200000.0
2007-12-21 14:54:00,113.895,113.93,113.875,113.915,204200000.0
2007-12-21 14:55:00,113.92,113.92,113.89,113.905,98600000.0
2007-12-21 14:56:00,113.905,113.915,113.875,113.875,135100000.0
2007-12-21 14:57:00,113.875,113.885,113.87,113.88,121900000.0
2007-12-21 14:58:00,113.88,113.925,113.88,113.91,224800000.0
2007-12-21 14:59:00,113.91,113.91,113.865,113.885,155500000.0
2007-12-21 15:00:00,113.885,113.885,113.875,113.885,290400000.0
2007-12-21 15:01:00,113.885,113.885,113.81,113.815,208300000.0
2007-12-21 15:02:00,113.815,113.825,113.76,113.78,400500000.0
2007-12-21 15:03:00,113.78,113.79,113.78,113.78,166300000.0
2007-12-21 15:04:00,113.78,113.85,113.78,113.81,147100000.0
2007-12-21 15:05:00,113.81,113.835,113.775,113.775,163900000.0
2007-12-21 15:06:00,113.775,113.805,113.77,113.795,181200000.0
2007-12-21 15:07:00,113.795,113.825,113.775,113.795,142800000.0
2007-12-21 15:08:00,113.795,113.92,113.795,113.895,157300000.0
2007-12-21 15:09:00,113.9,113.91,113.845,113.875,208900000.0
2007-12-21 15:10:00,113.88,113.89,113.835,113.855,338700000.0
2007-12-21 15:11:00,113.85,113.86,113.75,113.75,442600000.0
2007-12-21 15:12:00,113.75,113.805,113.74,113.74,637400000.0
2007-12-21 15:13:00,113.745,113.81,113.745,113.78,235200000.0
2007-12-21 15:14:00,113.78,113.8,113.72,113.72,418300000.0
2007-12-21 15:15:00,113.72,113.77,113.675,113.69,315800001.0
2007-12-21 15:16:00,113.695,113.735,113.665,113.72,181500000.0
2007-12-21 15:17:00,113.72,113.74,113.695,113.715,465000000.0
2007-12-21 15:18:00,113.715,113.72,113.68,113.69,368600001.0
2007-12-21 15:19:00,113.705,113.72,113.68,113.71,555800000.0
2007-12-21 15:20:00,113.71,113.735,113.67,113.685,286300000.0
2007-12-21 15:21:00,113.69,113.75,113.68,113.745,164200000.0
2007-12-21 15:22:00,113.745,113.745,113.71,113.72,447400000.0
2007-12-21 15:23:00,113.72,113.735,113.72,113.725,85200000.0
2007-12-21 15:24:00,113.73,113.74,113.715,113.73,137800000.0
2007-12-21 15:25:00,113.73,113.76,113.705,113.735,264200000.0
2007-12-21 15:26:00,113.735,113.77,113.72,113.72,182700000.0
2007-12-21 15:27:00,113.72,113.775,113.72,113.75,509200000.0
2007-12-21 15:28:00,113.75,113.75,113.705,113.715,347100000.0
2007-12-21 15:29:00,113.71,113.73,113.675,113.675,746400000.0
2007-12-21 15:30:00,113.715,113.895,113.675,113.805,667600000.0
2007-12-21 15:31:00,113.805,113.825,113.785,113.785,424100000.0
2007-12-21 15:32:00,113.785,113.8,113.755,113.765,490100000.0
2007-12-21 15:33:00,113.765,113.8,113.725,113.78,364600000.0
2007-12-21 15:34:00,113.765,113.84,113.765,113.815,557400000.0
2007-12-21 15:35:00,113.815,113.85,113.805,113.84,180000000.0
2007-12-21 15:36:00,113.84,113.85,113.815,113.83,788100003.0
2007-12-21 15:37:00,113.83,113.83,113.815,113.825,90600000.0
2007-12-21 15:38:00,113.825,113.83,113.755,113.77,309600000.0
2007-12-21 15:39:00,113.755,113.785,113.755,113.77,777900000.0
2007-12-21 15:40:00,113.77,113.78,113.755,113.765,360300000.0
2007-12-21 15:41:00,113.765,113.815,113.76,113.805,110400000.0
2007-12-21 15:42:00,113.805,113.81,113.79,113.81,109200000.0
2007-12-21 15:43:00,113.805,113.865,113.8,113.86,553400000.0
2007-12-21 15:44:00,113.86,113.875,113.84,113.855,111000000.0
2007-12-21 15:45:00,113.855,113.865,113.825,113.845,690100000.0
2007-12-21 15:46:00,114.32,114.49,114.32,114.42,1771600000.0
2007-12-21 15:47:00,113.805,113.815,113.785,113.8,1771600000.0
2007-12-21 15:48:00,113.8,113.805,113.765,113.765,1633199983.0
2007-12-21 15:49:00,113.765,113.795,113.765,113.775,2136800000.0
2007-12-21 15:50:00,114.38,114.38,114.36,114.38,1681500002.0
2007-12-21 15:51:00,114.37,114.4,114.37,114.38,1681500002.0
2007-12-21 15:52:00,114.36,114.38,114.34,114.36,1681500002.0
2007-12-21 15:53:00,113.635,113.68,113.625,113.68,1681500002.0
2007-12-21 15:54:00,113.68,113.715,113.675,113.695,1759599987.0
2007-12-21 15:55:00,113.695,113.705,113.675,113.675,1961999977.0
2007-12-21 15:56:00,114.34,114.34,114.32,114.32,583200000.0
2007-12-21 15:57:00,113.675,113.715,113.675,113.695,583200000.0
2007-12-21 15:58:00,113.695,113.735,113.695,113.735,1368399998.0
2007-12-21 15:59:00,113.735,113.775,113.715,113.765,1903599993.0
2007-12-21 16:00:00,113.765,113.765,113.745,113.745,399600000.0
2007-12-21 16:01:00,113.745,113.755,113.725,113.735,2065699993.0
2007-12-21 16:02:00,113.735,113.875,113.735,113.825,1921799998.0
2007-12-21 16:03:00,113.815,113.835,113.815,113.815,474000000.0
2007-12-21 16:04:00,113.815,113.855,113.805,113.845,819599999.0
2007-12-21 16:05:00,113.855,113.875,113.825,113.845,1447999994.0
2007-12-21 16:06:00,113.845,113.855,113.815,113.835,274000000.0
2007-12-21 16:07:00,113.835,113.855,113.825,113.855,500000000.0
2007-12-21 16:08:00,113.845,113.865,113.835,113.855,510000000.0
2007-12-21 16:09:00,113.855,113.855,113.835,113.835,546400000.0
2007-12-21 16:10:00,113.835,113.845,113.825,113.825,488000000.0
2007-12-21 16:11:00,113.825,113.835,113.805,113.825,900300000.0
2007-12-21 16:12:00,114.26,114.29,114.2,114.24,561599986.0
2007-12-21 16:13:00,113.845,113.865,113.825,113.835,561599986.0
2007-12-21 16:14:00,113.835,113.845,113.825,113.845,554699999.0
2007-12-21 16:15:00,113.845,113.845,113.825,113.835,792400000.0
2007-12-21 16:16:00,113.835,113.865,113.835,113.855,1216400000.0
2007-12-21 16:17:00,113.855,113.875,113.855,113.855,325600000.0
2007-12-21 16:18:00,114.19,114.2,114.15,114.19,1799100000.0
2007-12-21 16:19:00,113.895,113.915,113.89,113.905,1799100000.0
2007-12-21 16:20:00,113.905,113.945,113.905,113.925,566800000.0
2007-12-21 16:21:00,113.945,113.945,113.925,113.945,1288800000.0
2007-12-21 16:22:00,113.945,113.945,113.915,113.925,760800000.0
2007-12-21 16:23:00,113.925,113.935,113.915,113.935,950400000.0
2007-12-21 16:24:00,113.935,113.935,113.885,113.885,512000000.0
2007-12-21 16:25:00,113.885,113.895,113.855,113.875,516000000.0
2007-12-21 16:26:00,114.22,114.24,114.2,114.22,2107300000.0
2007-12-21 16:27:00,114.21,114.22,114.18,114.21,2107300000.0
2007-12-21 16:28:00,113.875,113.875,113.825,113.845,2107300000.0
2007-12-21 16:29:00,114.21,114.21,114.17,114.18,357600000.0
2007-12-21 16:30:00,113.865,113.925,113.865,113.925,357600000.0
2007-12-21 16:31:00,113.925,113.965,113.925,113.965,718799999.0
2007-12-21 16:32:00,113.965,114.025,113.955,114.005,322000000.0
2007-12-21 16:33:00,114.2,114.26,114.19,114.23,1608000001.0
2007-12-21 16:34:00,114.24,114.26,114.19,114.2,1608000001.0
2007-12-21 16:35:00,114.21,114.24,114.18,114.23,1608000001.0
2007-12-21 16:36:00,114.01,114.125,114.005,114.115,1608000001.0
2007-12-21 16:37:00,114.125,114.125,114.065,114.115,1554299999.0
2007-12-21 16:38:00,114.115,114.125,114.055,114.065,906800000.0
2007-12-21 16:39:00,114.065,114.175,114.055,114.145,794100000.0
2007-12-21 16:40:00,114.145,114.155,114.115,114.125,471800000.0
2007-12-21 16:41:00,114.125,114.155,114.105,114.145,1037900000.0
2007-12-21 16:42:00,114.25,114.26,114.24,114.25,1763100003.0
2007-12-21 16:43:00,114.125,114.185,114.095,114.185,1763100003.0
2007-12-21 16:44:00,114.195,114.245,114.16,114.245,1271699998.0
2007-12-21 16:45:00,114.245,114.355,114.245,114.355,579600000.0
2007-12-21 16:46:00,114.355,114.515,114.355,114.435,994400000.0
2007-12-21 16:47:00,114.435,114.505,114.415,114.485,725100000.0
2007-12-21 16:48:00,114.475,114.485,114.355,114.365,1286192800.0
2007-12-21 16:49:00,114.375,114.385,114.355,114.375,593999193.0
2007-12-21 16:50:00,114.375,114.405,114.375,114.405,414306400.0
2007-12-21 16:51:00,114.405,114.415,114.375,114.395,305942400.0
2007-12-21 16:52:00,114.385,114.385,114.345,114.365,1129089789.0
2007-12-21 16:53:00,114.365,114.375,114.345,114.375,695277600.0
2007-12-21 16:54:00,114.375,114.375,114.345,114.355,429749600.0
2007-12-21 16:55:00,114.355,114.36,114.335,114.345,143940200.0
2007-12-21 16:56:00,114.345,114.355,114.335,114.34,262237400.0
2007-12-21 16:57:00,114.345,114.36,114.32,114.325,723400000.0
2007-12-21 16:58:00,114.33,114.37,114.325,114.37,363200000.0
2007-12-21 16:59:00,114.37,114.435,114.355,114.435,1222199991.0
2007-12-21 17:00:00,114.435,114.515,114.435,114.505,581600000.0
2007-12-21 17:01:00,114.505,114.595,114.5,114.575,429300000.0
2007-12-21 17:02:00,114.58,114.59,114.545,114.56,141100000.0
2007-12-21 17:03:00,114.56,114.565,114.485,114.505,147000000.0
2007-12-21 17:04:00,114.495,114.52,114.49,114.52,207600000.0
2007-12-21 17:05:00,114.52,114.545,114.495,114.525,242400000.0
2007-12-21 17:06:00,114.525,114.535,114.46,114.48,115100000.0
2007-12-21 17:07:00,114.48,114.48,114.42,114.455,106600000.0
2007-12-21 17:08:00,114.45,114.45,114.335,114.395,179400000.0
2007-12-21 17:09:00,114.395,114.395,114.35,114.36,121400000.0
2007-12-21 17:10:00,114.36,114.365,114.225,114.255,246200000.0
2007-12-21 17:11:00,114.25,114.265,114.24,114.255,183000000.0
2007-12-21 17:12:00,114.25,114.3,114.21,114.25,275300001.0
2007-12-21 17:13:00,114.25,114.26,114.18,114.215,204600000.0
2007-12-21 17:14:00,114.2,114.245,114.185,114.215,326800000.0
2007-12-21 17:15:00,114.22,114.225,114.19,114.22,158300000.0
2007-12-21 17:16:00,114.22,114.235,114.17,114.225,364500000.0
2007-12-21 17:17:00,114.225,114.235,114.165,114.175,529200001.0
2007-12-21 17:18:00,114.175,114.205,114.16,114.19,275500000.0
2007-12-21 17:19:00,114.19,114.25,114.19,114.23,130600000.0
2007-12-21 17:20:00,114.235,114.265,114.215,114.245,134099999.0
2007-12-21 17:21:00,114.245,114.25,114.215,114.235,85600000.0
2007-12-21 17:22:00,114.235,114.235,114.1,114.105,158800000.0
2007-12-21 17:23:00,114.105,114.215,114.1,114.215,370300000.0
2007-12-21 17:24:00,114.215,114.245,114.205,114.23,823900000.0
2007-12-21 17:25:00,114.235,114.245,114.175,114.23,446100000.0
2007-12-21 17:26:00,114.23,114.255,114.2,114.215,199900000.0
2007-12-21 17:27:00,114.215,114.23,114.19,114.215,202599999.0
2007-12-21 17:28:00,114.22,114.27,114.205,114.205,539200000.0
2007-12-21 17:29:00,114.205,114.22,114.17,114.17,466900000.0
2007-12-21 17:30:00,114.17,114.21,114.16,114.19,161300000.0
2007-12-21 17:31:00,114.19,114.21,114.175,114.18,310699998.0
2007-12-21 17:32:00,114.18,114.215,114.155,114.21,230000000.0
2007-12-21 17:33:00,114.205,114.265,114.19,114.235,296300000.0
2007-12-21 17:34:00,114.235,114.27,114.195,114.22,121100000.0
2007-12-21 17:35:00,114.22,114.245,114.195,114.235,151700000.0
2007-12-21 17:36:00,114.235,114.24,114.215,114.22,89000000.0
2007-12-21 17:37:00,114.215,114.285,114.215,114.28,148500000.0
2007-12-21 17:38:00,114.28,114.3,114.245,114.285,158000000.0
2007-12-21 17:39:00,114.285,114.33,114.28,114.305,94300000.0
2007-12-21 17:40:00,114.305,114.315,114.255,114.265,141300000.0
2007-12-21 17:41:00,114.265,114.27,114.25,114.255,110900000.0
2007-12-21 17:42:00,114.255,114.275,114.25,114.255,151400000.0
2007-12-21 17:43:00,114.255,114.255,114.195,114.2,78300000.0
2007-12-21 17:44:00,114.2,114.23,114.195,114.21,79300000.0
2007-12-21 17:45:00,114.215,114.235,114.205,114.23,67700000.0
2007-12-21 17:46:00,114.23,114.31,114.23,114.285,103600000.0
2007-12-21 17:47:00,114.285,114.395,114.27,114.355,150700000.0
2007-12-21 17:48:00,114.355,114.37,114.345,114.355,110400000.0
2007-12-21 17:49:00,114.345,114.385,114.325,114.38,145500000.0
2007-12-21 17:50:00,114.38,114.415,114.35,114.35,157100001.0
2007-12-21 17:51:00,114.35,114.35,114.3,114.33,269700000.0
2007-12-21 17:52:00,114.33,114.4,114.325,114.355,195400000.0
2007-12-21 17:53:00,114.355,114.48,114.355,114.39,305700000.0
2007-12-21 17:54:00,114.39,114.495,114.38,114.495,249300000.0
2007-12-21 17:55:00,114.495,114.515,114.435,114.47,155900000.0
2007-12-21 17:56:00,114.47,114.51,114.47,114.51,95100000.0
2007-12-21 17:57:00,114.51,114.57,114.51,114.565,63000000.0
2007-12-21 17:58:00,114.565,114.605,114.555,114.6,151900000.0
2007-12-21 17:59:00,114.605,114.75,114.58,114.74,260499999.0
2007-12-21 18:00:00,114.735,114.755,114.525,114.525,231100000.0
2007-12-21 18:01:00,114.525,114.555,114.47,114.47,182000000.0
2007-12-21 18:02:00,114.47,114.545,114.455,114.54,88100000.0
2007-12-21 18:03:00,114.54,114.565,114.515,114.54,99700001.0
2007-12-21 18:04:00,114.54,114.555,114.48,114.545,141800001.0
2007-12-21 18:05:00,114.545,114.585,114.545,114.56,55800000.0
2007-12-21 18:06:00,114.56,114.56,114.53,114.545,121000000.0
2007-12-21 18:07:00,114.545,114.545,114.475,114.505,137600000.0
2007-12-21 18:08:00,114.505,114.555,114.495,114.545,108200000.0
2007-12-21 18:09:00,114.545,114.555,114.52,114.54,294900000.0
2007-12-21 18:10:00,114.535,114.565,114.53,114.555,106500000.0
2007-12-21 18:11:00,114.555,114.56,114.525,114.535,251300000.0
2007-12-21 18:12:00,114.535,114.545,114.505,114.51,114700000.0
2007-12-21 18:13:00,114.51,114.52,114.495,114.5,235100000.0
2007-12-21 18:14:00,114.505,114.525,114.48,114.515,249800000.0
2007-12-21 18:15:00,114.515,114.53,114.485,114.525,175800000.0
2007-12-21 18:16:00,114.53,114.56,114.485,114.49,121800000.0
2007-12-21 18:17:00,114.49,114.5,114.465,114.49,174400000.0
2007-12-21 18:18:00,114.49,114.505,114.485,114.485,93700000.0
2007-12-21 18:19:00,114.49,114.52,114.485,114.51,124400000.0
2007-12-21 18:20:00,114.51,114.535,114.485,114.52,631500000.0
2007-12-21 18:21:00,114.52,114.545,114.505,114.525,821799997.0
2007-12-21 18:22:00,114.525,114.56,114.515,114.56,99000000.0
2007-12-21 18:23:00,114.56,114.605,114.56,114.6,146300000.0
2007-12-21 18:24:00,114.6,114.605,114.57,114.57,206600000.0
2007-12-21 18:25:00,114.565,114.585,114.54,114.545,203500000.0
2007-12-21 18:26:00,114.54,114.585,114.525,114.57,207000000.0
2007-12-21 18:27:00,114.57,114.6,114.55,114.56,120800000.0
2007-12-21 18:28:00,114.56,114.585,114.54,114.56,265100000.0
2007-12-21 18:29:00,114.56,114.56,114.51,114.525,264100000.0
2007-12-21 18:30:00,114.515,114.545,114.515,114.535,438799999.0
2007-12-21 18:31:00,114.53,114.54,114.49,114.5,221100000.0
2007-12-21 18:32:00,114.5,114.52,114.48,114.52,304300000.0
2007-12-21 18:33:00,114.515,114.575,114.515,114.555,107900000.0
2007-12-21 18:34:00,114.555,114.61,114.555,114.61,82000000.0
2007-12-21 18:35:00,114.61,114.61,114.57,114.575,79000000.0
2007-12-21 18:36:00,114.575,114.585,114.555,114.56,97900000.0
2007-12-21 18:37:00,114.56,114.58,114.56,114.565,71100000.0
2007-12-21 18:38:00,114.565,114.565,114.545,114.545,85300000.0
2007-12-21 18:39:00,114.545,114.545,114.52,114.54,319300000.0
2007-12-21 18:40:00,114.54,114.545,114.53,114.535,91500000.0
2007-12-21 18:41:00,114.535,114.615,114.535,114.615,177200000.0
2007-12-21 18:42:00,114.615,114.66,114.59,114.62,138200000.0
2007-12-21 18:43:00,114.62,114.625,114.545,114.555,307700000.0
2007-12-21 18:44:00,114.555,114.56,114.52,114.53,258800000.0
2007-12-21 18:45:00,114.53,114.6,114.53,114.575,180900000.0
2007-12-21 18:46:00,114.58,114.61,114.55,114.565,123600000.0
2007-12-21 18:47:00,114.57,114.635,114.56,114.63,114700000.0
2007-12-21 18:48:00,114.645,114.71,114.585,114.585,165900000.0
2007-12-21 18:49:00,114.585,114.6,114.49,114.505,90100000.0
2007-12-21 18:50:00,114.505,114.525,114.485,114.515,76600000.0
2007-12-21 18:51:00,114.515,114.525,114.485,114.505,57900000.0
2007-12-21 18:52:00,114.505,114.505,114.45,114.45,180600000.0
2007-12-21 18:53:00,114.45,114.465,114.42,114.465,85900000.0
2007-12-21 18:54:00,114.465,114.465,114.4,114.435,148000000.0
2007-12-21 18:55:00,114.43,114.515,114.43,114.465,108900001.0
2007-12-21 18:56:00,114.465,114.52,114.41,114.52,130500000.0
2007-12-21 18:57:00,114.52,114.585,114.51,114.58,146400000.0
2007-12-21 18:58:00,114.58,114.58,114.52,114.52,755500000.0
2007-12-21 18:59:00,114.52,114.58,114.51,114.565,1287700000.0
2007-12-21 19:00:00,114.57,114.685,114.565,114.68,772700000.0
2007-12-21 19:01:00,114.68,114.74,114.66,114.675,553000000.0
2007-12-21 19:02:00,114.675,114.685,114.635,114.635,954100000.0
2007-12-21 19:03:00,114.635,114.71,114.625,114.63,747800000.0
2007-12-21 19:04:00,114.63,114.67,114.58,114.66,888500000.0
2007-12-21 19:05:00,114.655,114.705,114.62,114.675,560200000.0
2007-12-21 19:06:00,114.675,114.675,114.66,114.675,678500000.0
2007-12-21 19:07:00,114.675,114.675,114.66,114.675,1105700000.0
2007-12-21 19:08:00,114.675,114.715,114.66,114.715,660400000.0
2007-12-21 19:09:00,114.715,114.745,114.685,114.7,891500000.0
2007-12-21 19:10:00,114.7,114.75,114.685,114.72,1721100000.0
2007-12-21 19:11:00,114.86,114.93,114.86,114.9,1053600000.0
2007-12-21 19:12:00,114.71,114.765,114.705,114.755,1053600000.0
2007-12-21 19:14:00,114.805,114.82,114.765,114.785,1411100000.0
2007-12-21 19:15:00,114.785,114.81,114.775,114.8,1522500000.0
2007-12-21 19:16:00,114.8,114.8,114.765,114.77,2003200000.0
2007-12-21 19:17:00,114.775,114.82,114.775,114.815,1239100000.0
2007-12-21 19:18:00,114.805,115.04,114.805,114.98,1746300000.0
2007-12-21 19:19:00,115.005,115.005,114.955,114.965,1898800013.0
2007-12-21 19:20:00,114.975,114.985,114.925,114.955,1861600000.0
2007-12-21 19:21:00,114.955,114.97,114.925,114.96,1922400002.0
2007-12-21 19:23:00,114.95,114.99,114.95,114.985,2097800000.0
2007-12-21 19:24:00,114.98,114.98,114.95,114.95,2063100000.0
2007-12-21 19:25:00,114.96,114.96,114.92,114.92,2063100000.0
2007-12-21 19:26:00,114.93,114.93,114.93,114.93,2063100000.0
2007-12-21 19:27:00,114.91,114.91,114.91,114.91,2063100000.0
2007-12-21 19:28:00,114.9,114.9,114.89,114.9,2063100000.0
2007-12-21 19:29:00,114.91,114.92,114.9,114.9,2063100000.0
2007-12-21 19:30:00,114.945,114.95,114.895,114.915,2063100000.0
2007-12-21 19:31:00,114.89,114.89,114.87,114.87,2056000002.0
2007-12-21 19:32:00,114.88,114.89,114.88,114.89,2056000002.0
2007-12-21 19:33:00,114.88,114.89,114.87,114.87,2056000002.0
2007-12-21 19:35:00,114.94,114.97,114.915,114.955,2056000002.0
2007-12-21 19:36:00,114.86,114.86,114.85,114.85,1981800000.0
2007-12-21 19:37:00,114.945,114.97,114.94,114.955,1981800000.0
2007-12-21 19:38:00,114.84,114.84,114.82,114.82,1942000000.0
2007-12-21 19:39:00,114.84,114.84,114.82,114.84,1942000000.0
2007-12-21 19:40:00,114.85,114.89,114.84,114.89,1942000000.0
2007-12-21 19:41:00,114.88,114.91,114.88,114.91,1942000000.0
2007-12-21 19:42:00,114.9,114.9,114.86,114.9,1942000000.0
2007-12-21 19:43:00,114.89,114.91,114.88,114.88,1942000000.0
2007-12-21 19:44:00,114.89,114.9,114.89,114.89,1942000000.0
2007-12-21 19:45:00,114.88,114.92,114.88,114.89,1942000000.0
2007-12-21 19:46:00,114.775,114.87,114.765,114.86,1942000000.0
2007-12-21 19:47:00,114.86,114.915,114.825,114.915,2080200000.0
2007-12-21 19:48:00,114.86,114.86,114.82,114.82,1896500000.0
2007-12-21 19:49:00,114.85,114.85,114.85,114.85,1896500000.0
2007-12-21 19:51:00,114.84,114.85,114.84,114.85,1896500000.0
2007-12-21 19:52:00,114.84,114.86,114.84,114.86,1896500000.0
2007-12-21 19:53:00,114.87,114.87,114.85,114.85,1896500000.0
2007-12-21 19:54:00,114.82,114.84,114.82,114.84,1896500000.0
2007-12-21 19:55:00,114.85,114.85,114.82,114.82,1896500000.0
2007-12-21 19:56:00,114.84,114.84,114.82,114.82,1896500000.0
2007-12-21 19:57:00,114.79,114.84,114.79,114.82,1896500000.0
2007-12-21 19:58:00,114.79,114.84,114.79,114.84,1896500000.0
2007-12-21 19:59:00,114.82,114.82,114.82,114.82,1896500000.0
2007-12-21 20:00:00,114.81,114.82,114.81,114.81,1896500000.0
2007-12-21 20:01:00,114.79,114.82,114.79,114.81,1896500000.0
2007-12-21 20:02:00,114.79,114.81,114.79,114.81,1896500000.0
2007-12-21 20:03:00,114.82,114.82,114.82,114.82,1896500000.0
2007-12-21 20:04:00,114.8,114.84,114.785,114.83,1896500000.0
2007-12-21 20:05:00,114.83,114.93,114.825,114.915,1959900000.0
2007-12-21 20:06:00,114.86,114.9,114.85,114.9,1242900000.0
2007-12-21 20:07:00,114.88,114.88,114.825,114.845,1242900000.0
2007-12-21 20:08:00,114.845,114.885,114.845,114.88,2098300000.0
2007-12-21 20:09:00,114.87,114.88,114.82,114.88,1676100000.0
2007-12-21 20:10:00,114.89,114.9,114.87,114.87,1676100000.0
2007-12-21 20:11:00,114.845,114.915,114.845,114.885,1676100000.0
2007-12-21 20:12:00,114.88,114.9,114.88,114.9,1988300000.0
2007-12-21 20:13:00,114.955,114.965,114.945,114.96,1988300000.0
2007-12-21 20:14:00,114.88,114.92,114.88,114.9,1704800000.0
2007-12-21 20:15:00,114.91,114.92,114.88,114.92,1704800000.0
2007-12-21 20:16:00,114.91,114.93,114.91,114.93,1704800000.0
2007-12-21 20:17:00,114.94,114.95,114.92,114.93,1704800000.0
2007-12-21 20:18:00,114.94,114.94,114.91,114.91,1704800000.0
2007-12-21 20:19:00,114.92,114.94,114.92,114.94,1704800000.0
2007-12-21 20:20:00,114.93,114.93,114.91,114.91,1704800000.0
2007-12-21 20:21:00,114.93,114.93,114.91,114.91,1704800000.0
2007-12-21 20:23:00,114.92,114.92,114.88,114.88,1704800000.0
2007-12-21 20:24:00,114.87,114.87,114.86,114.86,1704800000.0
2007-12-21 20:25:00,114.87,114.87,114.86,114.87,1704800000.0
2007-12-21 20:26:00,114.86,114.87,114.85,114.85,1704800000.0
2007-12-21 20:27:00,114.84,114.89,114.84,114.88,1704800000.0
2007-12-21 20:28:00,114.89,114.97,114.89,114.97,1704800000.0
2007-12-21 20:29:00,114.96,114.96,114.93,114.94,1704800000.0
2007-12-21 20:30:00,114.95,114.98,114.94,114.95,1704800000.0
2007-12-21 20:31:00,114.96,115.01,114.95,115.01,1704800000.0
2007-12-21 20:32:00,115.0,115.01,114.99,114.99,1704800000.0
2007-12-21 20:33:00,115.0,115.01,115.0,115.01,1704800000.0
2007-12-21 20:34:00,115.0,115.01,115.0,115.01,1704800000.0
2007-12-21 20:35:00,115.0,115.01,114.99,115.01,1704800000.0
2007-12-21 20:36:00,115.0,115.01,114.95,114.95,1704800000.0
2007-12-21 20:37:00,114.96,114.99,114.95,114.99,1704800000.0
2007-12-21 20:38:00,114.96,114.96,114.94,114.95,1704800000.0
2007-12-21 20:39:00,114.96,114.99,114.96,114.98,1704800000.0
2007-12-21 20:40:00,114.97,114.98,114.92,114.92,1704800000.0
2007-12-21 20:41:00,114.91,114.92,114.9,114.91,1704800000.0
2007-12-21 20:42:00,114.91,114.91,114.865,114.895,1704800000.0
2007-12-21 20:43:00,114.96,114.96,114.95,114.96,2085300000.0
2007-12-21 20:44:00,114.885,114.9,114.885,114.89,2085300000.0
2007-12-21 20:45:00,114.95,114.97,114.95,114.96,1909800000.0
2007-12-21 20:46:00,114.885,114.89,114.845,114.855,1909800000.0
2007-12-21 20:47:00,114.97,114.98,114.95,114.96,2049600000.0
2007-12-21 20:48:00,114.865,114.865,114.84,114.84,2049600000.0
2007-12-21 20:49:00,114.96,115.0,114.95,115.0,2058900000.0
2007-12-21 20:50:00,115.01,115.03,115.0,115.01,2058900000.0
2007-12-21 20:51:00,115.03,115.03,114.97,114.97,2058900000.0
2007-12-21 20:52:00,114.98,115.01,114.97,114.99,2058900000.0
2007-12-21 20:53:00,115.0,115.01,114.99,115.01,2058900000.0
2007-12-21 20:54:00,115.0,115.0,114.97,114.98,2058900000.0
2007-12-21 20:55:00,114.99,115.01,114.95,114.95,2058900000.0
2007-12-21 20:56:00,114.96,114.97,114.95,114.96,2058900000.0
2007-12-21 20:57:00,114.97,114.98,114.97,114.98,2058900000.0
2007-12-21 20:58:00,114.97,114.98,114.95,114.96,2058900000.0
2007-12-21 20:59:00,114.84,114.84,114.815,114.835,2058900000.0
2007-12-21 21:00:00,114.91,114.94,114.89,114.9,1776300000.0
2007-12-21 21:01:00,114.91,114.92,114.88,114.91,1776300000.0
2007-12-21 21:02:00,114.9,114.91,114.9,114.91,1776300000.0
2007-12-21 21:03:00,114.92,114.92,114.91,114.91,1776300000.0
2007-12-21 21:04:00,114.92,114.92,114.89,114.9,1776300000.0
2007-12-21 21:05:00,114.91,114.92,114.91,114.92,1776300000.0
2007-12-21 21:06:00,114.93,114.93,114.89,114.89,1776300000.0
2007-12-21 21:07:00,114.88,114.92,114.88,114.9,1776300000.0
2007-12-21 21:08:00,114.92,114.92,114.91,114.91,1776300000.0
2007-12-21 21:09:00,114.9,114.95,114.9,114.94,1776300000.0
2007-12-21 21:10:00,114.88,114.94,114.88,114.92,1776300000.0
2007-12-21 21:11:00,114.91,114.93,114.88,114.93,1776300000.0
2007-12-21 21:12:00,114.94,114.94,114.9,114.9,1776300000.0
2007-12-21 21:13:00,114.91,114.93,114.91,114.92,1776300000.0
2007-12-21 21:14:00,114.91,114.91,114.87,114.88,1776300000.0
2007-12-21 21:15:00,114.91,114.925,114.895,114.92,1776300000.0
2007-12-21 21:16:00,114.925,114.94,114.91,114.94,2095200000.0
2007-12-21 21:17:00,114.85,114.88,114.84,114.88,1997100000.0
2007-12-21 21:18:00,114.85,114.85,114.84,114.85,1997100000.0
2007-12-21 21:19:00,114.87,114.87,114.87,114.87,1997100000.0
2007-12-21 21:20:00,114.88,114.88,114.88,114.88,1997100000.0
2007-12-21 21:22:00,114.89,114.9,114.89,114.9,1997100000.0
2007-12-21 21:23:00,114.88,114.88,114.86,114.86,1997100000.0
2007-12-21 21:24:00,114.88,114.9,114.88,114.89,1997100000.0
2007-12-21 21:25:00,114.91,114.92,114.9,114.91,1997100000.0
2007-12-21 21:26:00,114.9,114.9,114.9,114.9,1997100000.0
2007-12-21 21:27:00,114.91,114.92,114.89,114.9,1997100000.0
2007-12-21 21:28:00,114.91,114.91,114.91,114.91,1997100000.0
2007-12-21 21:29:00,114.92,114.92,114.87,114.88,1997100000.0
2007-12-21 21:30:00,114.89,114.92,114.88,114.91,1997100000.0
2007-12-21 21:31:00,114.92,114.93,114.91,114.93,1997100000.0
2007-12-21 21:32:00,115.005,115.025,114.98,115.0,1997100000.0
2007-12-21 21:33:00,115.0,115.025,115.0,115.015,1964800000.0
2007-12-21 21:34:00,114.92,114.92,114.9,114.91,1245000000.0
2007-12-21 21:35:00,114.9,114.94,114.9,114.94,1245000000.0
2007-12-21 21:36:00,115.015,115.015,114.965,114.965,1245000000.0
2007-12-21 21:37:00,114.965,114.99,114.96,114.99,1392900000.0
2007-12-21 21:38:00,114.97,114.98,114.97,114.97,1446300000.0
2007-12-21 21:39:00,114.96,114.96,114.95,114.96,1446300000.0
2007-12-21 21:40:00,114.97,114.97,114.97,114.97,1446300000.0
2007-12-21 21:41:00,114.925,114.935,114.9,114.935,1446300000.0
2007-12-21 21:42:00,114.935,114.965,114.935,114.945,2111899997.0
2007-12-21 21:43:00,114.97,114.97,114.97,114.97,1715100000.0
2007-12-21 21:44:00,114.98,114.99,114.98,114.99,1715100000.0
2007-12-21 21:45:00,114.96,114.965,114.945,114.965,1715100000.0
2007-12-21 21:46:00,114.965,114.985,114.96,114.975,600300000.0
2007-12-21 21:47:00,114.975,114.985,114.955,114.96,1241600000.0
2007-12-21 21:48:00,114.96,114.975,114.95,114.975,1331300000.0
2007-12-21 21:49:00,114.975,115.025,114.965,115.025,1180000000.0
2007-12-21 21:50:00,114.93,114.99,114.93,114.97,2025200000.0
2007-12-21 21:51:00,115.025,115.035,114.975,114.98,2025200000.0
2007-12-21 21:52:00,114.985,115.015,114.97,114.995,2078300000.0
2007-12-21 21:53:00,114.93,114.93,114.9,114.9,2132200000.0
2007-12-21 21:54:00,114.89,114.95,114.89,114.93,2132200000.0
2007-12-21 21:55:00,114.91,114.94,114.9,114.94,2132200000.0
2007-12-21 21:56:00,114.93,114.93,114.93,114.93,2132200000.0
2007-12-21 21:57:00,114.94,114.95,114.93,114.93,2132200000.0
2007-12-21 21:58:00,114.965,114.985,114.945,114.955,2132200000.0
2007-12-21 21:59:00,114.965,114.965,114.855,114.855,2136600000.0
2007-12-21 22:00:00,114.865,114.945,114.865,114.905,1783500000.0
2007-12-21 22:01:00,114.99,115.06,114.99,115.04,1618300000.0
2007-12-21 22:02:00,114.895,114.91,114.895,114.905,1618300000.0
2007-12-21 22:03:00,115.05,115.05,115.04,115.04,1597300000.0
2007-12-21 22:08:00,115.01,115.03,115.01,115.03,1597300000.0
2007-12-21 22:09:00,115.04,115.04,115.03,115.03,1597300000.0
2007-12-21 22:10:00,115.04,115.04,115.02,115.02,1597300000.0
2007-12-21 22:11:00,114.905,114.93,114.89,114.925,1597300000.0
2007-12-21 22:12:00,115.03,115.07,115.03,115.07,2072600000.0
2007-12-21 22:13:00,115.06,115.06,115.03,115.03,2072600000.0
2007-12-21 22:14:00,114.925,114.925,114.88,114.895,2072600000.0
2007-12-21 22:15:00,115.07,115.07,115.06,115.07,780900000.0
2007-12-21 22:16:00,115.06,115.11,115.06,115.1,780900000.0
2007-12-21 22:17:00,114.875,114.875,114.835,114.875,780900000.0
2007-12-21 22:18:00,115.12,115.14,115.11,115.12,1165100000.0
2007-12-21 22:19:00,114.845,114.87,114.845,114.865,1165100000.0
2007-12-21 22:20:00,114.865,114.885,114.865,114.87,1774800000.0
2007-12-21 22:21:00,114.87,114.875,114.865,114.87,1923200000.0
2007-12-21 22:22:00,115.1,115.1,115.1,115.1,1788700000.0
2007-12-21 22:23:00,115.11,115.12,115.07,115.07,1788700000.0
2007-12-21 22:24:00,115.09,115.11,115.07,115.09,1788700000.0
2007-12-21 22:25:00,115.11,115.12,115.1,115.12,1788700000.0
2007-12-21 22:26:00,115.1,115.13,115.1,115.12,1788700000.0
2007-12-21 22:27:00,115.13,115.13,115.07,115.11,1788700000.0
2007-12-21 22:28:00,115.1,115.11,115.08,115.11,1788700000.0
2007-12-21 22:29:00,115.1,115.14,115.08,115.12,1788700000.0
2007-12-21 22:30:00,115.11,115.12,115.1,115.11,1788700000.0
2007-12-21 22:31:00,115.1,115.11,115.09,115.11,1788700000.0
2007-12-21 22:32:00,115.1,115.11,115.1,115.11,1788700000.0
2007-12-21 22:33:00,115.1,115.11,115.07,115.07,1788700000.0
2007-12-21 22:34:00,115.05,115.08,115.05,115.08,1788700000.0
2007-12-21 22:35:00,115.11,115.11,115.07,115.08,1788700000.0
2007-12-21 22:36:00,115.07,115.07,115.04,115.07,1788700000.0
2007-12-21 22:37:00,115.06,115.06,115.04,115.04,1788700000.0
2007-12-21 22:38:00,115.05,115.05,114.98,115.01,1788700000.0
2007-12-21 22:39:00,115.03,115.03,114.96,114.98,1788700000.0
2007-12-21 22:40:00,114.99,115.02,114.95,115.01,1788700000.0
2007-12-21 22:41:00,114.98,115.03,114.98,114.98,1788700000.0
2007-12-21 22:42:00,114.95,114.98,114.94,114.94,1788700000.0
2007-12-21 22:43:00,114.93,114.98,114.93,114.96,1788700000.0
2007-12-21 22:44:00,114.94,114.95,114.93,114.95,1788700000.0
2007-12-21 22:45:00,114.96,114.97,114.93,114.97,1788700000.0
2007-12-21 22:46:00,114.96,114.96,114.92,114.92,1788700000.0
2007-12-21 22:47:00,114.93,114.93,114.92,114.93,1788700000.0
2007-12-21 22:48:00,114.92,114.98,114.92,114.98,1788700000.0
2007-12-21 22:49:00,114.95,114.98,114.91,114.98,1788700000.0
2007-12-21 22:50:00,114.97,114.97,114.97,114.97,1788700000.0
2007-12-21 22:51:00,114.96,114.975,114.95,114.955,1788700000.0
2007-12-21 22:52:00,114.9,114.93,114.82,114.82,2106000000.0
2007-12-21 22:53:00,114.87,114.87,114.79,114.87,2106000000.0
2007-12-21 22:54:00,114.89,114.89,114.83,114.85,2106000000.0
2007-12-21 22:55:00,114.905,114.945,114.885,114.945,2106000000.0
2007-12-21 22:56:00,114.86,114.91,114.86,114.89,1681100000.0
2007-12-21 22:57:00,114.925,114.955,114.925,114.925,1681100000.0
2007-12-21 22:58:00,114.935,114.97,114.925,114.97,1774400000.0
2007-12-21 22:59:00,114.93,114.99,114.92,114.99,47500000.0
2007-12-24 00:01:00,114.93,114.96,114.93,114.96,47500000.0
2007-12-24 00:04:00,114.95,114.97,114.95,114.96,47500000.0
2007-12-24 00:05:00,114.97,114.97,114.96,114.96,47500000.0
2007-12-24 00:06:00,114.97,114.98,114.96,114.96,47500000.0
2007-12-24 00:07:00,114.98,114.98,114.97,114.98,47500000.0
2007-12-24 00:08:00,114.97,114.97,114.95,114.95,47500000.0
2007-12-24 00:09:00,114.96,114.98,114.96,114.96,47500000.0
2007-12-24 00:10:00,114.97,114.98,114.97,114.98,47500000.0
2007-12-24 00:11:00,114.97,114.98,114.97,114.98,47500000.0
2007-12-24 00:12:00,114.97,114.98,114.97,114.97,47500000.0
2007-12-24 00:13:00,114.98,114.98,114.98,114.98,47500000.0
2007-12-24 00:14:00,114.97,114.98,114.96,114.98,47500000.0
2007-12-24 00:15:00,115.0,115.0,114.99,114.99,47500000.0
2007-12-24 00:16:00,114.97,114.98,114.97,114.98,47500000.0
2007-12-24 00:17:00,114.97,114.97,114.97,114.97,47500000.0
2007-12-24 00:19:00,114.96,114.96,114.86,114.86,47500000.0
2007-12-24 00:20:00,114.85,114.92,114.76,114.8,47500000.0
2007-12-24 00:21:00,114.81,114.89,114.81,114.85,47500000.0
2007-12-24 00:22:00,114.86,114.86,114.84,114.84,47500000.0
2007-12-24 00:23:00,114.86,114.86,114.85,114.86,47500000.0
2007-12-24 00:24:00,114.85,114.88,114.85,114.87,47500000.0
2007-12-24 00:25:00,114.88,114.88,114.85,114.87,47500000.0
2007-12-24 00:26:00,114.86,114.86,114.84,114.84,47500000.0
2007-12-24 00:30:00,114.86,114.86,114.86,114.86,47500000.0
2007-12-24 00:32:00,114.84,114.85,114.84,114.85,47500000.0
2007-12-24 00:33:00,114.84,114.85,114.84,114.85,47500000.0
2007-12-24 00:34:00,114.86,114.86,114.85,114.85,47500000.0
2007-12-24 00:37:00,114.88,114.88,114.87,114.88,47500000.0
2007-12-24 00:38:00,114.89,114.89,114.89,114.89,47500000.0
2007-12-24 00:39:00,114.88,114.89,114.88,114.88,47500000.0
2007-12-24 00:41:00,114.9,114.9,114.88,114.89,47500000.0
2007-12-24 00:43:00,114.9,114.9,114.89,114.89,47500000.0
2007-12-24 00:44:00,114.91,114.91,114.89,114.89,47500000.0
2007-12-24 00:45:00,114.91,114.91,114.91,114.91,47500000.0
2007-12-24 00:46:00,114.95,114.95,114.94,114.94,47500000.0
2007-12-24 00:48:00,114.93,114.93,114.93,114.93,47500000.0
2007-12-24 00:49:00,114.93,114.93,114.93,114.93,47500000.0
2007-12-24 00:50:00,114.93,114.94,114.93,114.93,243700000.0
2007-12-24 00:51:00,114.93,114.95,114.92,114.94,496100000.0
2007-12-24 00:52:00,114.94,114.95,114.93,114.95,240400000.0
2007-12-24 00:53:00,114.95,114.95,114.94,114.95,182400000.0
2007-12-24 00:54:00,114.95,114.96,114.95,114.96,217600000.0
2007-12-24 00:55:00,114.95,114.96,114.95,114.96,80100000.0
2007-12-24 00:56:00,114.96,114.96,114.95,114.95,116900000.0
2007-12-24 00:57:00,114.94,114.94,114.91,114.92,140200000.0
2007-12-24 00:58:00,114.91,114.91,114.91,114.91,140200000.0
2007-12-24 00:59:00,114.93,114.93,114.93,114.93,140200000.0
2007-12-24 01:00:00,114.91,114.91,114.9,114.91,140200000.0
2007-12-24 01:01:00,114.91,114.96,114.9,114.94,434200000.0
2007-12-24 01:02:00,114.94,114.97,114.94,114.97,442800000.0
2007-12-24 01:03:00,114.97,114.97,114.96,114.96,217000000.0
2007-12-24 01:04:00,114.96,114.96,114.93,114.95,352200000.0
2007-12-24 01:05:00,114.95,114.95,114.93,114.95,221000000.0
2007-12-24 01:06:00,114.95,114.96,114.94,114.95,225700000.0
2007-12-24 01:07:00,114.94,114.96,114.94,114.96,246600000.0
2007-12-24 01:08:00,114.96,114.97,114.93,114.93,321500000.0
2007-12-24 01:09:00,114.94,114.97,114.93,114.97,331900000.0
2007-12-24 01:10:00,114.97,114.99,114.955,114.985,201100000.0
2007-12-24 01:11:00,114.985,114.99,114.975,114.975,252900000.0
2007-12-24 01:12:00,114.975,114.99,114.975,114.98,190700000.0
2007-12-24 01:13:00,114.98,114.985,114.98,114.98,114900000.0
2007-12-24 01:14:00,114.98,114.99,114.965,114.985,168600000.0
2007-12-24 01:15:00,114.985,114.995,114.98,114.995,217200000.0
2007-12-24 01:16:00,114.995,115.0,114.975,114.995,313700000.0
2007-12-24 01:17:00,114.995,114.995,114.965,114.97,168000000.0
2007-12-24 01:18:00,114.87,114.87,114.86,114.87,276800000.0
2007-12-24 01:19:00,114.97,114.97,114.86,114.86,276800000.0
2007-12-24 01:20:00,114.86,114.86,114.745,114.795,282300000.0
2007-12-24 01:21:00,114.795,114.845,114.785,114.825,614600000.0
2007-12-24 01:22:00,114.825,114.855,114.825,114.845,205200000.0
2007-12-24 01:23:00,114.845,114.855,114.845,114.855,191400000.0
2007-12-24 01:24:00,114.85,114.885,114.85,114.865,70400000.0
2007-12-24 01:25:00,114.865,114.885,114.855,114.86,209500000.0
2007-12-24 01:26:00,114.845,114.86,114.845,114.85,208200000.0
2007-12-24 01:27:00,114.85,114.85,114.85,114.85,57300000.0
2007-12-24 01:29:00,114.95,114.95,114.95,114.95,34500000.0
2007-12-24 01:30:00,114.855,114.855,114.845,114.845,34500000.0
2007-12-24 01:31:00,114.845,114.855,114.845,114.85,147900000.0
2007-12-24 01:32:00,114.855,114.855,114.845,114.855,124500000.0
2007-12-24 01:33:00,114.855,114.86,114.845,114.855,210700000.0
2007-12-24 01:34:00,114.855,114.865,114.855,114.865,96800000.0
2007-12-24 01:35:00,114.865,114.875,114.865,114.87,202100000.0
2007-12-24 01:36:00,114.87,114.87,114.865,114.865,41600000.0
2007-12-24 01:37:00,114.885,114.895,114.885,114.895,166400000.0
2007-12-24 01:38:00,114.895,114.905,114.895,114.9,204200000.0
2007-12-24 01:39:00,114.9,114.9,114.89,114.9,249100000.0
2007-12-24 01:40:00,114.9,114.9,114.895,114.895,1496000000.0
2007-12-24 01:41:00,114.895,114.9,114.89,114.9,667200000.0
2007-12-24 01:43:00,114.895,114.905,114.895,114.895,137200000.0
2007-12-24 01:44:00,114.895,114.91,114.89,114.905,1300700000.0
2007-12-24 01:45:00,114.905,114.975,114.905,114.97,1424300000.0
2007-12-24 01:47:00,114.945,114.945,114.935,114.935,1145000000.0
2007-12-24 01:48:00,114.93,114.94,114.93,114.93,1743900000.0
2007-12-24 01:49:00,114.935,114.965,114.925,114.95,1743900000.0
2007-12-24 01:50:00,114.93,114.94,114.92,114.94,1255600000.0
2007-12-24 01:51:00,114.93,114.94,114.93,114.94,1255600000.0
2007-12-24 01:52:00,114.95,114.96,114.93,114.95,1255600000.0
2007-12-24 01:53:00,114.98,115.0,114.95,115.0,1255600000.0
2007-12-24 01:54:00,114.97,115.01,114.97,115.01,1255600000.0
2007-12-24 01:55:00,115.0,115.0,114.97,115.0,1255600000.0
2007-12-24 01:56:00,114.99,115.0,114.99,114.99,1255600000.0
2007-12-24 01:57:00,115.0,115.0,114.99,115.0,1255600000.0
2007-12-24 01:58:00,114.99,115.0,114.99,114.99,1255600000.0
2007-12-24 01:59:00,114.98,114.99,114.98,114.99,1255600000.0
2007-12-24 02:00:00,114.98,115.0,114.98,114.99,1255600000.0
2007-12-24 02:01:00,114.98,114.98,114.97,114.98,1255600000.0
2007-12-24 02:02:00,114.99,115.01,114.97,115.0,1255600000.0
2007-12-24 02:03:00,114.96,114.96,114.95,114.96,1255600000.0
2007-12-24 02:04:00,115.04,115.04,115.03,115.03,1828600000.0
2007-12-24 02:05:00,115.02,115.03,115.01,115.01,1828600000.0
2007-12-24 02:06:00,115.03,115.03,115.0,115.0,1828600000.0
2007-12-24 02:07:00,115.01,115.06,115.01,115.05,1828600000.0
2007-12-24 02:08:00,115.07,115.09,115.06,115.06,1828600000.0
2007-12-24 02:09:00,115.07,115.07,115.07,115.07,1828600000.0
2007-12-24 02:11:00,115.06,115.07,115.04,115.05,1828600000.0
2007-12-24 02:12:00,115.04,115.04,115.03,115.04,1828600000.0
2007-12-24 02:13:00,115.05,115.06,115.05,115.06,1828600000.0
2007-12-24 02:14:00,115.05,115.05,115.05,115.05,1828600000.0
2007-12-24 02:15:00,115.04,115.04,115.04,115.04,1828600000.0
2007-12-24 02:16:00,115.03,115.05,115.03,115.05,1828600000.0
2007-12-24 02:19:00,115.06,115.06,115.04,115.05,1828600000.0
2007-12-24 02:20:00,115.04,115.04,115.04,115.04,1828600000.0
2007-12-24 02:21:00,115.03,115.03,115.03,115.03,1828600000.0
2007-12-24 02:22:00,114.94,114.94,114.92,114.93,1828600000.0
2007-12-24 02:23:00,114.925,114.93,114.92,114.93,173300000.0
2007-12-24 02:24:00,114.94,114.95,114.94,114.95,1061900000.0
2007-12-24 02:26:00,115.03,115.03,115.02,115.03,1578700000.0
2007-12-24 02:28:00,114.93,114.955,114.93,114.955,1578700000.0
2007-12-24 02:29:00,114.955,114.96,114.93,114.96,1241000000.0
2007-12-24 02:30:00,114.96,114.96,114.94,114.95,1606400000.0
2007-12-24 02:31:00,115.02,115.02,115.01,115.02,1458400000.0
2007-12-24 02:32:00,115.03,115.03,115.01,115.03,1458400000.0
2007-12-24 02:33:00,114.945,114.95,114.94,114.95,1458400000.0
2007-12-24 02:34:00,114.95,114.96,114.93,114.94,1574600000.0
2007-12-24 02:35:00,114.95,114.95,114.94,114.94,1351200000.0
2007-12-24 02:36:00,114.95,114.95,114.93,114.945,949800000.0
2007-12-24 02:37:00,114.945,114.95,114.945,114.95,1526600000.0
2007-12-24 02:38:00,115.04,115.05,115.04,115.05,1760000000.0
2007-12-24 02:39:00,115.04,115.05,115.04,115.05,1760000000.0
2007-12-24 02:40:00,114.97,114.97,114.97,114.97,1760000000.0
2007-12-24 02:41:00,114.96,114.96,114.95,114.95,1137600000.0
2007-12-24 02:42:00,114.95,114.96,114.945,114.955,1914300000.0
2007-12-24 02:43:00,114.95,114.955,114.95,114.95,2017600000.0
2007-12-24 02:44:00,114.95,114.95,114.95,114.95,1971200000.0
2007-12-24 02:45:00,114.95,114.95,114.935,114.94,1500100000.0
2007-12-24 02:46:00,114.95,114.95,114.94,114.95,313600000.0
2007-12-24 02:47:00,114.945,114.95,114.945,114.95,948300000.0
2007-12-24 02:48:00,115.04,115.04,115.02,115.03,1106300000.0
2007-12-24 02:49:00,114.945,114.95,114.94,114.94,1106300000.0
2007-12-24 02:50:00,115.04,115.04,115.04,115.04,1861300000.0
2007-12-24 02:51:00,115.05,115.05,115.05,115.05,1861300000.0
2007-12-24 02:52:00,115.06,115.06,115.05,115.06,1861300000.0
2007-12-24 02:53:00,114.97,115.01,114.97,115.01,1861300000.0
2007-12-24 02:54:00,115.01,115.01,115.005,115.005,1002800000.0
2007-12-24 02:55:00,115.01,115.01,115.0,115.01,1723400000.0
2007-12-24 02:56:00,115.01,115.01,115.0,115.0,242800000.0
2007-12-24 02:57:00,115.0,115.01,114.99,115.01,410600000.0
2007-12-24 02:58:00,115.01,115.01,114.985,114.985,403600000.0
2007-12-24 02:59:00,114.985,115.0,114.985,115.0,329500000.0
2007-12-24 03:00:00,115.0,115.01,114.98,114.985,1420100000.0
2007-12-24 03:01:00,114.99,114.99,114.98,114.99,731900000.0
2007-12-24 03:02:00,114.99,115.01,114.98,115.005,816900000.0
2007-12-24 03:03:00,115.1,115.11,115.09,115.11,797900000.0
2007-12-24 03:04:00,115.1,115.1,115.09,115.1,797900000.0
2007-12-24 03:05:00,115.11,115.11,115.11,115.11,797900000.0
2007-12-24 03:06:00,115.1,115.1,115.05,115.07,797900000.0
2007-12-24 03:07:00,115.06,115.06,115.05,115.06,797900000.0
2007-12-24 03:08:00,115.05,115.09,115.05,115.055,797900000.0
2007-12-24 03:09:00,115.055,115.07,115.055,115.065,334000000.0
2007-12-24 03:10:00,115.07,115.07,115.065,115.065,692700000.0
2007-12-24 03:11:00,115.07,115.08,115.07,115.07,1624800000.0
2007-12-24 03:13:00,115.09,115.1,115.09,115.09,1624800000.0
2007-12-24 03:14:00,115.04,115.045,115.04,115.04,1624800000.0
2007-12-24 03:15:00,115.04,115.04,115.04,115.04,1067700000.0
2007-12-24 03:16:00,115.08,115.08,115.08,115.08,1957000000.0
2007-12-24 03:17:00,115.09,115.1,115.08,115.1,1957000000.0
2007-12-24 03:18:00,115.09,115.11,115.09,115.11,1957000000.0
2007-12-24 03:19:00,115.1,115.11,115.1,115.11,1957000000.0
2007-12-24 03:21:00,115.04,115.04,115.01,115.025,1957000000.0
2007-12-24 03:22:00,115.01,115.04,115.005,115.03,708100000.0
2007-12-24 03:23:00,115.03,115.03,115.03,115.03,118500000.0
2007-12-24 03:24:00,115.03,115.03,115.02,115.02,617300000.0
2007-12-24 03:25:00,115.02,115.03,115.02,115.03,169900000.0
2007-12-24 03:26:00,115.015,115.04,115.015,115.02,555500000.0
2007-12-24 03:27:00,115.04,115.04,115.04,115.04,110500000.0
2007-12-24 03:28:00,115.025,115.05,115.025,115.05,1166900000.0
2007-12-24 03:29:00,115.05,115.05,115.03,115.04,382800000.0
2007-12-24 03:30:00,115.03,115.04,115.01,115.04,629000000.0
2007-12-24 03:31:00,115.04,115.04,115.0,115.03,1176800000.0
2007-12-24 03:32:00,115.03,115.04,114.995,115.02,1410900000.0
2007-12-24 03:33:00,115.02,115.04,115.02,115.04,1673900000.0
2007-12-24 03:34:00,115.04,115.04,115.025,115.025,1486000000.0
2007-12-24 03:35:00,115.03,115.04,115.03,115.04,1051100000.0
2007-12-24 03:36:00,115.04,115.05,115.035,115.05,1159600000.0
2007-12-24 03:37:00,115.05,115.05,115.03,115.05,1801400000.0
2007-12-24 03:38:00,115.05,115.05,115.04,115.045,650800000.0
2007-12-24 03:39:00,115.05,115.05,115.04,115.045,978400000.0
2007-12-24 03:40:00,115.05,115.05,115.045,115.045,416300000.0
2007-12-24 03:41:00,115.05,115.06,115.04,115.05,1047600000.0
2007-12-24 03:42:00,115.045,115.05,115.04,115.05,834000000.0
2007-12-24 03:43:00,115.05,115.05,115.05,115.05,87000000.0
2007-12-24 03:44:00,115.04,115.04,115.04,115.04,117700000.0
2007-12-24 03:46:00,115.03,115.04,115.025,115.025,1084000000.0
2007-12-24 03:47:00,115.025,115.04,115.025,115.04,120500000.0
2007-12-24 03:48:00,115.06,115.07,114.99,114.99,1347400000.0
2007-12-24 03:49:00,114.97,114.99,114.96,114.98,1347400000.0
2007-12-24 03:50:00,115.025,115.06,115.025,115.06,1347400000.0
2007-12-24 03:51:00,115.06,115.07,115.035,115.05,467700000.0
2007-12-24 03:52:00,115.06,115.08,115.06,115.08,510700000.0
2007-12-24 03:53:00,115.08,115.08,115.04,115.06,841900000.0
2007-12-24 03:54:00,115.06,115.06,115.03,115.04,509700000.0
2007-12-24 03:55:00,115.04,115.04,115.03,115.04,937000000.0
2007-12-24 03:56:00,115.04,115.04,115.04,115.04,352800000.0
2007-12-24 03:57:00,115.03,115.05,115.03,115.04,551800000.0
2007-12-24 03:58:00,115.04,115.04,115.025,115.025,630800000.0
2007-12-24 03:59:00,115.03,115.05,115.02,115.04,771900000.0
2007-12-24 04:00:00,115.035,115.06,115.03,115.06,1517599997.0
2007-12-24 04:01:00,115.06,115.09,115.06,115.09,291000000.0
2007-12-24 04:02:00,115.09,115.11,115.075,115.075,831500000.0
2007-12-24 04:03:00,115.075,115.12,115.07,115.11,1301500000.0
2007-12-24 04:04:00,114.97,114.97,114.97,114.97,288500000.0
2007-12-24 04:05:00,115.1,115.11,115.1,115.11,288500000.0
2007-12-24 04:06:00,114.98,114.98,114.96,114.96,1751199999.0
2007-12-24 04:08:00,114.97,114.97,114.89,114.89,1751199999.0
2007-12-24 04:09:00,114.9,114.9,114.89,114.89,1751199999.0
2007-12-24 04:10:00,115.07,115.07,115.05,115.06,1751199999.0
2007-12-24 04:11:00,114.86,114.88,114.86,114.86,1654799967.0
2007-12-24 04:12:00,115.06,115.07,115.05,115.065,1654799967.0
2007-12-24 04:13:00,115.065,115.12,115.065,115.09,1603999986.0
2007-12-24 04:14:00,115.09,115.09,115.07,115.085,1766600000.0
2007-12-24 04:15:00,114.96,114.96,114.93,114.93,1017400000.0
2007-12-24 04:16:00,114.94,114.95,114.93,114.95,1017400000.0
2007-12-24 04:17:00,115.08,115.1,115.08,115.095,1017400000.0
2007-12-24 04:18:00,115.09,115.11,115.09,115.1,2041000000.0
2007-12-24 04:19:00,115.09,115.12,115.09,115.11,1429900000.0
2007-12-24 04:20:00,114.96,114.96,114.95,114.95,671800000.0
2007-12-24 04:21:00,115.1,115.11,115.1,115.11,671800000.0
2007-12-24 04:22:00,115.1,115.11,115.09,115.09,1850000000.0
2007-12-24 04:23:00,114.98,114.98,114.95,114.96,1769000000.0
2007-12-24 04:24:00,114.97,114.97,114.96,114.97,1769000000.0
2007-12-24 04:25:00,114.96,114.98,114.96,114.96,1769000000.0
2007-12-24 04:26:00,114.97,114.97,114.97,114.97,1769000000.0
2007-12-24 04:27:00,115.1,115.11,115.1,115.1,1769000000.0
2007-12-24 04:28:00,114.96,114.97,114.96,114.97,203100000.0
2007-12-24 04:29:00,115.09,115.1,115.09,115.095,203100000.0
2007-12-24 04:30:00,114.96,114.96,114.94,114.94,1165499995.0
2007-12-24 04:31:00,115.09,115.09,115.08,115.09,1165499995.0
2007-12-24 04:32:00,115.09,115.09,115.08,115.08,1621900000.0
2007-12-24 04:33:00,115.08,115.1,115.075,115.09,1847900000.0
2007-12-24 04:34:00,115.1,115.1,115.1,115.1,118500000.0
2007-12-24 04:35:00,114.97,114.98,114.97,114.98,325100000.0
2007-12-24 04:36:00,115.07,115.11,115.07,115.11,325100000.0
2007-12-24 04:37:00,115.11,115.11,115.06,115.08,695800000.0
2007-12-24 04:39:00,115.07,115.07,115.06,115.07,1066800000.0
2007-12-24 04:40:00,114.97,114.97,114.95,114.95,1903600000.0
2007-12-24 04:41:00,115.07,115.07,115.06,115.07,1903600000.0
2007-12-24 04:42:00,115.07,115.09,115.055,115.09,1387800000.0
2007-12-24 04:43:00,115.09,115.09,115.07,115.08,945300000.0
2007-12-24 04:44:00,114.95,114.95,114.94,114.94,1971400000.0
2007-12-24 04:46:00,115.06,115.08,115.06,115.07,1971400000.0
2007-12-24 04:47:00,115.07,115.07,115.055,115.07,1840500000.0
2007-12-24 04:48:00,115.08,115.08,114.99,115.01,1563100000.0
2007-12-24 04:49:00,115.01,115.01,114.96,114.98,1208600000.0
2007-12-24 04:50:00,114.98,115.0,114.95,114.96,1632999995.0
2007-12-24 04:51:00,114.96,114.96,114.935,114.935,715100000.0
2007-12-24 04:52:00,114.96,114.98,114.96,114.96,848700000.0
2007-12-24 04:53:00,114.96,114.99,114.96,114.99,1728900000.0
2007-12-24 04:54:00,114.99,115.01,114.98,114.99,415200000.0
2007-12-24 04:55:00,114.99,115.02,114.98,115.02,240200000.0
2007-12-24 04:56:00,115.02,115.02,114.98,115.01,254400000.0
2007-12-24 04:57:00,114.98,115.0,114.97,114.99,676600000.0
2007-12-24 04:58:00,114.98,115.01,114.98,115.0,676600000.0
2007-12-24 04:59:00,115.0,115.03,114.99,115.03,1246700000.0
2007-12-24 05:00:00,115.03,115.04,115.03,115.04,400800000.0
2007-12-24 05:01:00,115.04,115.04,114.99,115.0,1348500000.0
2007-12-24 05:02:00,115.0,115.0,114.99,114.99,276900000.0
2007-12-24 05:03:00,114.955,114.98,114.955,114.97,661000000.0
2007-12-24 05:04:00,114.97,114.97,114.96,114.96,259500000.0
2007-12-24 05:05:00,115.01,115.02,114.99,114.99,2127900000.0
2007-12-24 05:06:00,114.98,114.98,114.96,114.96,2127900000.0
2007-12-24 05:07:00,114.96,114.97,114.96,114.97,2039700000.0
2007-12-24 05:08:00,114.97,114.97,114.9,114.91,813500000.0
2007-12-24 05:09:00,115.0,115.01,114.99,115.01,1098900000.0
2007-12-24 05:10:00,114.89,114.9,114.86,114.88,1098900000.0
2007-12-24 05:11:00,114.88,114.88,114.87,114.87,1468000000.0
2007-12-24 05:12:00,115.01,115.01,115.01,115.01,1763200000.0
2007-12-24 05:13:00,114.96,114.96,114.96,114.96,1763200000.0
2007-12-24 05:14:00,114.945,114.945,114.93,114.945,579600000.0
2007-12-24 05:15:00,115.0,115.0,115.0,115.0,1245200000.0
2007-12-24 05:16:00,114.98,114.99,114.98,114.98,1245200000.0
2007-12-24 05:17:00,114.99,115.0,114.98,114.99,1245200000.0
2007-12-24 05:18:00,114.94,114.95,114.94,114.95,1245200000.0
2007-12-24 05:19:00,114.96,114.96,114.94,114.95,1698900000.0
2007-12-24 05:21:00,114.97,114.97,114.97,114.97,1467300000.0
2007-12-24 05:23:00,114.99,114.99,114.98,114.98,1467300000.0
2007-12-24 05:26:00,114.945,114.96,114.945,114.96,1467300000.0
2007-12-24 05:27:00,114.96,114.965,114.96,114.965,1856500000.0
2007-12-24 05:30:00,114.95,114.96,114.905,114.945,823300000.0
2007-12-24 05:31:00,114.99,114.99,114.98,114.99,406700000.0
2007-12-24 05:32:00,114.97,114.98,114.97,114.975,406700000.0
2007-12-24 05:34:00,114.99,114.99,114.97,114.98,1294200000.0
2007-12-24 05:35:00,114.96,114.98,114.96,114.98,1102400000.0
2007-12-24 05:36:00,114.98,114.98,114.975,114.975,109500000.0
2007-12-24 05:37:00,115.0,115.0,114.97,114.97,1501400000.0
2007-12-24 05:38:00,114.98,114.98,114.96,114.97,1501400000.0
2007-12-24 05:39:00,114.95,114.96,114.94,114.94,1501400000.0
2007-12-24 05:40:00,114.95,114.97,114.95,114.97,1501400000.0
2007-12-24 05:42:00,114.94,114.94,114.94,114.94,1501400000.0
2007-12-24 05:43:00,114.94,114.94,114.93,114.94,431300000.0
2007-12-24 05:44:00,114.94,114.96,114.94,114.94,1945400000.0
2007-12-24 05:45:00,114.94,114.94,114.935,114.94,2119200000.0
2007-12-24 05:46:00,114.95,114.95,114.95,114.95,1951200000.0
2007-12-24 05:47:00,114.94,114.96,114.94,114.94,1951200000.0
2007-12-24 05:48:00,114.94,114.96,114.94,114.94,1975700000.0
2007-12-24 05:49:00,114.95,114.96,114.95,114.95,1975700000.0
2007-12-24 05:50:00,114.94,114.95,114.94,114.95,1975700000.0
2007-12-24 05:51:00,114.95,114.96,114.95,114.96,667000000.0
2007-12-24 05:52:00,114.96,114.96,114.935,114.96,1249000000.0
2007-12-24 05:53:00,114.96,114.97,114.955,114.97,115000000.0
2007-12-24 05:54:00,114.97,114.98,114.955,114.98,1392000000.0
2007-12-24 05:55:00,114.98,114.98,114.965,114.97,884900000.0
2007-12-24 05:56:00,114.975,114.98,114.965,114.98,318200000.0
2007-12-24 05:57:00,114.98,115.0,114.98,114.98,573800000.0
2007-12-24 05:58:00,114.98,114.995,114.97,114.98,427000000.0
2007-12-24 05:59:00,114.95,114.95,114.94,114.94,1553400000.0
2007-12-24 06:00:00,114.98,115.03,114.98,115.01,1553400000.0
2007-12-24 06:01:00,115.01,115.01,115.01,115.01,103500000.0
2007-12-24 06:02:00,115.01,115.01,115.0,115.0,130000000.0
2007-12-24 06:03:00,114.985,115.01,114.985,115.01,507500000.0
2007-12-24 06:04:00,115.01,115.04,115.0,115.02,828600000.0
2007-12-24 06:05:00,115.02,115.02,114.99,114.99,1503800000.0
2007-12-24 06:07:00,114.96,114.96,114.95,114.95,2031700000.0
2007-12-24 06:08:00,114.98,114.98,114.97,114.97,2031700000.0
2007-12-24 06:09:00,114.98,114.98,114.94,114.95,2130200000.0
2007-12-24 06:10:00,114.94,114.95,114.94,114.95,2130200000.0
2007-12-24 06:11:00,115.0,115.015,115.0,115.01,2130200000.0
2007-12-24 06:12:00,115.0,115.01,115.0,115.01,1151000000.0
2007-12-24 06:13:00,114.94,114.94,114.93,114.94,1808000000.0
2007-12-24 06:14:00,114.96,114.96,114.92,114.93,1808000000.0
2007-12-24 06:15:00,114.92,114.93,114.92,114.93,1808000000.0
2007-12-24 06:16:00,114.92,114.94,114.92,114.93,1808000000.0
2007-12-24 06:17:00,114.92,114.93,114.91,114.93,1808000000.0
2007-12-24 06:19:00,114.92,114.92,114.92,114.92,1808000000.0
2007-12-24 06:20:00,114.93,114.93,114.91,114.93,1808000000.0
2007-12-24 06:21:00,114.92,114.93,114.92,114.92,1808000000.0
2007-12-24 06:23:00,114.91,114.91,114.91,114.91,1808000000.0
2007-12-24 06:24:00,114.9,114.9,114.89,114.9,1808000000.0
2007-12-24 06:25:00,114.985,114.985,114.985,114.985,1808000000.0
2007-12-24 06:26:00,114.91,114.94,114.9,114.94,1824000000.0
2007-12-24 06:27:00,114.985,114.985,114.985,114.985,1824000000.0
2007-12-24 06:28:00,114.97,114.98,114.97,114.98,767900000.0
2007-12-24 06:30:00,114.92,114.92,114.9,114.91,1876000000.0
2007-12-24 06:31:00,114.92,114.92,114.91,114.91,1876000000.0
2007-12-24 06:32:00,114.92,114.92,114.92,114.92,1876000000.0
2007-12-24 06:33:00,114.985,114.985,114.97,114.98,1876000000.0
2007-12-24 06:34:00,114.92,114.92,114.91,114.92,1419899994.0
2007-12-24 06:35:00,114.93,114.93,114.93,114.93,1419899994.0
2007-12-24 06:36:00,114.92,114.94,114.92,114.94,1419899994.0
2007-12-24 06:39:00,114.96,114.97,114.94,114.95,1419899994.0
2007-12-24 06:40:00,114.95,114.96,114.95,114.96,1194400000.0
2007-12-24 06:41:00,114.97,114.97,114.96,114.97,1194400000.0
2007-12-24 06:42:00,114.94,114.95,114.94,114.94,801000000.0
2007-12-24 06:43:00,114.95,114.95,114.94,114.94,801000000.0
2007-12-24 06:44:00,114.935,114.96,114.935,114.96,801000000.0
2007-12-24 06:45:00,114.94,114.94,114.94,114.94,1734900000.0
2007-12-24 06:46:00,114.93,114.93,114.93,114.93,1734900000.0
2007-12-24 06:47:00,114.92,114.93,114.92,114.93,1734900000.0
2007-12-24 06:48:00,114.94,114.96,114.94,114.96,1734900000.0
2007-12-24 06:50:00,114.91,114.91,114.91,114.91,851200000.0
2007-12-24 06:51:00,114.945,114.95,114.93,114.95,851200000.0
2007-12-24 06:52:00,114.94,114.95,114.93,114.94,103100000.0
2007-12-24 06:53:00,114.95,114.97,114.95,114.95,103100000.0
2007-12-24 06:54:00,114.95,114.96,114.95,114.95,190000000.0
2007-12-24 06:55:00,114.95,114.96,114.95,114.96,105000000.0
2007-12-24 06:56:00,114.96,114.96,114.945,114.96,1604000000.0
2007-12-24 06:57:00,114.96,114.96,114.96,114.96,115500000.0
2007-12-24 06:58:00,114.96,114.96,114.94,114.94,1871700000.0
2007-12-24 06:59:00,114.94,114.95,114.94,114.95,944900000.0
2007-12-24 07:00:00,114.95,114.96,114.94,114.96,353600000.0
2007-12-24 07:01:00,114.95,114.96,114.95,114.96,657700000.0
2007-12-24 07:02:00,114.96,114.96,114.96,114.96,87000000.0
2007-12-24 07:03:00,114.93,114.93,114.92,114.92,142500000.0
2007-12-24 07:04:00,114.93,114.94,114.93,114.94,142500000.0
2007-12-24 07:05:00,114.95,114.95,114.95,114.95,142500000.0
2007-12-24 07:07:00,114.95,114.96,114.95,114.95,142500000.0
2007-12-24 07:08:00,114.95,114.99,114.95,114.99,539400000.0
2007-12-24 07:09:00,114.99,114.99,114.94,114.96,1311300000.0
2007-12-24 07:10:00,114.96,114.97,114.96,114.96,254200000.0
2007-12-24 07:11:00,114.96,114.96,114.925,114.96,697100000.0
2007-12-24 07:12:00,114.96,114.96,114.95,114.96,261900000.0
2007-12-24 07:13:00,114.95,114.96,114.95,114.95,280000000.0
2007-12-24 07:14:00,114.95,114.95,114.925,114.94,1769600000.0
2007-12-24 07:15:00,114.98,114.99,114.97,114.97,1452399997.0
2007-12-24 07:16:00,114.935,114.95,114.91,114.925,1452399997.0
2007-12-24 07:17:00,114.97,114.97,114.94,114.95,954700000.0
2007-12-24 07:18:00,114.93,114.94,114.92,114.92,954700000.0
2007-12-24 07:19:00,114.98,114.98,114.97,114.97,479800000.0
2007-12-24 07:20:00,114.92,114.94,114.91,114.94,479800000.0
2007-12-24 07:21:00,114.98,114.99,114.98,114.99,1779800000.0
2007-12-24 07:22:00,114.92,114.92,114.92,114.92,1779800000.0
2007-12-24 07:23:00,114.98,114.98,114.98,114.98,1259400000.0
2007-12-24 07:24:00,114.97,114.98,114.97,114.97,1259400000.0
2007-12-24 07:26:00,114.9,114.94,114.9,114.94,1259400000.0
2007-12-24 07:27:00,114.97,114.98,114.95,114.96,1929800000.0
2007-12-24 07:28:00,114.98,114.98,114.95,114.95,1929800000.0
2007-12-24 07:29:00,114.91,114.91,114.9,114.9,1929800000.0
2007-12-24 07:30:00,114.9,114.92,114.9,114.92,2039000000.0
2007-12-24 07:31:00,114.92,114.92,114.905,114.92,240000000.0
2007-12-24 07:32:00,114.92,114.94,114.905,114.93,950500000.0
2007-12-24 07:33:00,114.94,114.94,114.9,114.92,912300000.0
2007-12-24 07:34:00,114.91,114.94,114.905,114.94,1419500000.0
2007-12-24 07:35:00,114.93,114.94,114.93,114.94,123500000.0
2007-12-24 07:36:00,114.95,114.96,114.95,114.96,177000000.0
2007-12-24 07:37:00,114.96,114.96,114.94,114.96,216500000.0
2007-12-24 07:38:00,114.96,114.96,114.935,114.96,1347500000.0
2007-12-24 07:39:00,114.96,114.96,114.95,114.96,803900000.0
2007-12-24 07:40:00,114.97,114.98,114.97,114.98,214000000.0
2007-12-24 07:41:00,114.98,114.98,114.955,114.97,165500000.0
2007-12-24 07:42:00,114.97,114.97,114.95,114.96,595900000.0
2007-12-24 07:43:00,114.96,114.97,114.935,114.935,166500000.0
2007-12-24 07:44:00,114.96,114.96,114.93,114.94,336800000.0
2007-12-24 07:45:00,114.94,114.94,114.93,114.94,177500000.0
2007-12-24 07:46:00,114.84,114.84,114.84,114.84,1071200000.0
2007-12-24 07:47:00,114.94,114.94,114.93,114.93,1071200000.0
2007-12-24 07:48:00,114.84,114.84,114.84,114.84,64000000.0
2007-12-24 07:49:00,114.93,114.93,114.93,114.93,64000000.0
2007-12-24 07:50:00,114.93,114.93,114.92,114.93,137400000.0
2007-12-24 07:51:00,114.93,114.95,114.92,114.94,482700000.0
2007-12-24 07:52:00,114.93,114.96,114.93,114.95,1931600000.0
2007-12-24 07:53:00,114.9,114.95,114.89,114.95,330100000.0
2007-12-24 07:54:00,114.94,114.95,114.94,114.95,330100000.0
2007-12-24 07:55:00,114.95,114.96,114.94,114.95,1641300000.0
2007-12-24 07:56:00,115.06,115.06,115.04,115.05,195600000.0
2007-12-24 07:57:00,115.04,115.04,115.0,115.03,195600000.0
2007-12-24 07:58:00,115.01,115.03,114.97,114.99,195600000.0
2007-12-24 07:59:00,114.94,114.94,114.92,114.92,195600000.0
2007-12-24 08:00:00,115.0,115.0,114.99,114.99,1671700000.0
2007-12-24 08:01:00,115.0,115.02,114.97,115.0,1671700000.0
2007-12-24 08:02:00,114.93,114.94,114.91,114.92,1671700000.0
2007-12-24 08:03:00,114.915,114.94,114.91,114.92,2070400003.0
2007-12-24 08:04:00,114.92,114.95,114.92,114.94,866600000.0
2007-12-24 08:05:00,114.94,114.94,114.93,114.93,1236100000.0
2007-12-24 08:06:00,114.93,114.93,114.93,114.93,69600000.0
2007-12-24 08:07:00,115.02,115.05,115.02,115.03,1987000000.0
2007-12-24 08:08:00,115.04,115.06,115.03,115.06,1987000000.0
2007-12-24 08:09:00,115.05,115.06,115.04,115.05,1987000000.0
2007-12-24 08:10:00,114.93,114.93,114.92,114.92,1987000000.0
2007-12-24 08:11:00,115.04,115.05,115.03,115.04,384000000.0
2007-12-24 08:13:00,114.97,114.97,114.945,114.95,384000000.0
2007-12-24 08:14:00,114.95,114.99,114.95,114.98,2104100000.0
2007-12-24 08:15:00,114.97,115.0,114.97,114.99,848100000.0
2007-12-24 08:16:00,114.99,115.01,114.98,114.98,1395600000.0
2007-12-24 08:17:00,114.98,114.99,114.94,114.95,975900000.0
2007-12-24 08:18:00,114.96,114.97,114.95,114.96,975900000.0
2007-12-24 08:19:00,114.98,114.99,114.91,114.92,975900000.0
2007-12-24 08:20:00,114.91,114.92,114.91,114.91,975900000.0
2007-12-24 08:21:00,114.92,114.93,114.92,114.92,975900000.0
2007-12-24 08:22:00,114.91,114.98,114.91,114.98,975900000.0
2007-12-24 08:23:00,114.99,114.99,114.98,114.98,975900000.0
2007-12-24 08:24:00,114.98,115.0,114.975,114.98,1320200000.0
2007-12-24 08:25:00,114.98,114.98,114.97,114.975,54000000.0
2007-12-24 08:26:00,114.975,114.99,114.96,114.99,221100000.0
2007-12-24 08:27:00,114.99,114.99,114.97,114.975,1314000000.0
2007-12-24 08:28:00,114.975,114.975,114.96,114.965,237500000.0
2007-12-24 08:29:00,114.965,114.965,114.95,114.95,202300000.0
2007-12-24 08:30:00,114.95,114.955,114.94,114.95,996300000.0
2007-12-24 08:31:00,114.95,114.95,114.935,114.935,137000000.0
2007-12-24 08:32:00,114.88,114.9,114.87,114.88,1824000000.0
2007-12-24 08:33:00,114.94,114.94,114.935,114.935,1824000000.0
2007-12-24 08:34:00,114.9,114.9,114.9,114.9,1382300000.0
2007-12-24 08:35:00,114.96,114.96,114.94,114.94,1382300000.0
2007-12-24 08:36:00,114.94,114.96,114.94,114.95,827700000.0
2007-12-24 08:37:00,114.95,114.95,114.95,114.95,154000000.0
2007-12-24 08:38:00,114.95,114.955,114.95,114.95,91200000.0
2007-12-24 08:39:00,114.89,114.89,114.88,114.88,1669199999.0
2007-12-24 08:40:00,114.99,114.99,114.955,114.98,1669199999.0
2007-12-24 08:41:00,114.98,114.995,114.95,114.95,337200000.0
2007-12-24 08:42:00,114.95,114.955,114.93,114.93,772300000.0
2007-12-24 08:43:00,114.93,114.95,114.895,114.915,256100000.0
2007-12-24 08:44:00,114.92,114.94,114.92,114.94,1565200000.0
2007-12-24 08:45:00,114.93,114.94,114.92,114.94,1565200000.0
2007-12-24 08:46:00,114.95,114.96,114.94,114.94,1565200000.0
2007-12-24 08:47:00,114.93,114.94,114.91,114.92,1565200000.0
2007-12-24 08:48:00,114.93,114.93,114.9,114.9,1565200000.0
2007-12-24 08:49:00,114.87,115.01,114.86,115.0,1565200000.0
2007-12-24 08:50:00,114.99,115.01,114.97,114.97,1565200000.0
2007-12-24 08:51:00,114.98,114.99,114.95,114.95,1565200000.0
2007-12-24 08:52:00,114.96,114.98,114.95,114.98,1565200000.0
2007-12-24 08:53:00,114.97,115.0,114.97,114.98,1565200000.0
2007-12-24 08:54:00,114.99,114.99,114.98,114.99,1565200000.0
2007-12-24 08:55:00,114.975,115.09,114.97,115.055,1565200000.0
2007-12-24 08:58:00,115.0,115.0,114.97,114.98,1140100000.0
2007-12-24 08:59:00,114.97,114.99,114.97,114.99,1140100000.0
2007-12-24 09:00:00,114.98,115.01,114.98,114.99,1140100000.0
2007-12-24 09:01:00,114.99,115.02,114.975,114.99,1344900000.0
2007-12-24 09:02:00,114.97,114.97,114.95,114.96,1898900000.0
2007-12-24 09:03:00,114.98,114.98,114.95,114.95,1898900000.0
2007-12-24 09:04:00,114.94,114.98,114.935,114.97,1898900000.0
2007-12-24 09:05:00,114.97,114.97,114.95,114.95,1425900000.0
2007-12-24 09:08:00,114.96,114.98,114.95,114.98,1425900000.0
2007-12-24 09:09:00,114.97,114.97,114.96,114.96,1425900000.0
2007-12-24 09:11:00,114.95,114.96,114.95,114.96,1425900000.0
2007-12-24 09:12:00,114.95,114.95,114.95,114.95,1425900000.0
2007-12-24 09:13:00,114.96,114.96,114.96,114.96,1425900000.0
2007-12-24 09:14:00,114.95,114.96,114.95,114.96,1425900000.0
2007-12-24 09:15:00,114.95,114.96,114.93,114.93,1425900000.0
2007-12-24 09:16:00,114.94,114.97,114.9,114.9,1425900000.0
2007-12-24 09:17:00,114.89,114.94,114.88,114.94,1425900000.0
2007-12-24 09:18:00,114.96,114.96,114.94,114.94,1425900000.0
2007-12-24 09:19:00,114.96,114.99,114.91,114.915,1425900000.0
2007-12-24 09:20:00,114.94,114.94,114.93,114.93,915600000.0
2007-12-24 09:21:00,114.91,114.91,114.9,114.9,915600000.0
2007-12-24 09:22:00,114.915,114.98,114.91,114.98,915600000.0
2007-12-24 09:23:00,114.98,115.02,114.98,115.0,168400000.0
2007-12-24 09:24:00,115.0,115.015,114.995,115.015,174000000.0
2007-12-24 09:25:00,115.015,115.02,114.975,114.98,1378600000.0
2007-12-24 09:26:00,114.98,114.98,114.965,114.98,2007200000.0
2007-12-24 09:27:00,114.98,114.98,114.97,114.975,1392400000.0
2007-12-24 09:28:00,114.99,114.99,114.95,114.95,1168700000.0
2007-12-24 09:29:00,114.945,114.945,114.86,114.865,1168700000.0
2007-12-24 09:30:00,114.865,114.905,114.855,114.885,702200000.0
2007-12-24 09:31:00,114.885,114.89,114.825,114.855,650200000.0
2007-12-24 09:32:00,114.855,114.895,114.855,114.89,800200000.0
2007-12-24 09:33:00,114.885,114.905,114.875,114.9,799000000.0
2007-12-24 09:34:00,114.9,114.905,114.885,114.89,1938800000.0
2007-12-24 09:35:00,114.905,114.92,114.89,114.92,234800000.0
2007-12-24 09:36:00,114.92,114.92,114.895,114.91,816400000.0
2007-12-24 09:37:00,114.905,114.92,114.905,114.915,750100000.0
2007-12-24 09:38:00,114.915,114.915,114.895,114.9,1250700000.0
2007-12-24 09:39:00,114.905,114.905,114.89,114.89,94400000.0
2007-12-24 09:40:00,114.89,114.9,114.875,114.9,1092800000.0
2007-12-24 09:41:00,114.9,114.9,114.845,114.845,932500000.0
2007-12-24 09:42:00,114.845,114.915,114.845,114.91,756700000.0
2007-12-24 09:43:00,114.91,114.92,114.905,114.91,2117500000.0
2007-12-24 09:44:00,114.91,114.935,114.905,114.935,1249600000.0
2007-12-24 09:45:00,114.935,114.95,114.91,114.95,1821300000.0
2007-12-24 09:46:00,114.95,114.965,114.935,114.945,945200000.0
2007-12-24 09:47:00,114.945,114.965,114.905,114.92,2035200000.0
2007-12-24 09:48:00,114.92,114.93,114.91,114.93,1538600000.0
2007-12-24 09:49:00,114.95,114.95,114.91,114.93,1538600000.0
2007-12-24 09:50:00,114.94,114.95,114.92,114.93,1538600000.0
2007-12-24 09:51:00,114.94,114.94,114.93,114.93,1538600000.0
2007-12-24 09:52:00,114.965,114.995,114.955,114.97,1538600000.0
2007-12-24 09:53:00,114.98,115.0,114.965,114.985,360000000.0
2007-12-24 09:54:00,114.985,114.995,114.96,114.975,461100000.0
2007-12-24 09:55:00,114.96,115.0,114.96,114.995,1244700000.0
2007-12-24 09:56:00,114.995,115.0,114.98,115.0,2050000000.0
2007-12-24 09:57:00,115.0,115.0,114.98,115.0,210000000.0
2007-12-24 09:58:00,115.0,115.005,114.975,114.99,768400000.0
2007-12-24 09:59:00,114.99,115.0,114.98,115.0,909700000.0
2007-12-24 10:00:00,115.0,115.0,114.94,114.955,1960400000.0
2007-12-24 10:01:00,114.99,115.01,114.99,115.01,1790900000.0
2007-12-24 10:02:00,114.95,114.975,114.945,114.975,1790900000.0
2007-12-24 10:03:00,114.96,114.99,114.955,114.96,964300000.0
2007-12-24 10:04:00,114.96,114.975,114.945,114.975,571400000.0
2007-12-24 10:05:00,114.975,114.975,114.95,114.96,233200000.0
2007-12-24 10:06:00,114.96,114.96,114.96,114.96,47200000.0
2007-12-24 10:07:00,114.96,114.96,114.95,114.96,418400000.0
2007-12-24 10:08:00,114.95,114.995,114.95,114.995,404500000.0
2007-12-24 10:09:00,114.995,114.995,114.96,114.96,480400000.0
2007-12-24 10:10:00,115.07,115.1,115.05,115.1,238800000.0
2007-12-24 10:11:00,114.955,114.965,114.95,114.95,238800000.0
2007-12-24 10:12:00,114.97,114.97,114.935,114.95,1465500000.0
2007-12-24 10:13:00,114.96,114.97,114.95,114.965,459600000.0
2007-12-24 10:14:00,114.965,114.965,114.945,114.945,1053200000.0
2007-12-24 10:15:00,114.945,114.965,114.93,114.93,2005299999.0
2007-12-24 10:16:00,115.16,115.17,115.13,115.13,1673300000.0
2007-12-24 10:17:00,115.14,115.17,115.11,115.16,1673300000.0
2007-12-24 10:18:00,114.94,114.965,114.92,114.925,1673300000.0
2007-12-24 10:19:00,114.93,114.935,114.925,114.93,564800000.0
2007-12-24 10:20:00,114.93,114.94,114.915,114.93,1448000000.0
2007-12-24 10:21:00,114.93,114.93,114.89,114.89,836500000.0
2007-12-24 10:22:00,114.89,114.91,114.89,114.895,365600000.0
2007-12-24 10:23:00,114.915,114.915,114.905,114.905,134100000.0
2007-12-24 10:24:00,114.895,114.91,114.89,114.91,789600000.0
2007-12-24 10:25:00,114.91,114.91,114.9,114.905,358000000.0
2007-12-24 10:26:00,114.905,114.975,114.89,114.96,167600000.0
2007-12-24 10:27:00,114.96,114.965,114.94,114.95,893800000.0
2007-12-24 10:28:00,114.95,114.99,114.95,114.98,1027400000.0
2007-12-24 10:29:00,114.98,114.985,114.955,114.985,1576000000.0
2007-12-24 10:30:00,115.18,115.19,115.18,115.19,480800000.0
2007-12-24 10:31:00,114.94,114.94,114.92,114.935,480800000.0
2007-12-24 10:32:00,114.925,115.015,114.925,115.015,203600000.0
2007-12-24 10:33:00,115.21,115.21,115.19,115.19,958599998.0
2007-12-24 10:34:00,114.99,115.045,114.975,115.025,958599998.0
2007-12-24 10:35:00,115.025,115.035,114.985,115.005,193800000.0
2007-12-24 10:36:00,115.005,115.015,114.935,114.935,298000000.0
2007-12-24 10:37:00,114.935,114.935,114.925,114.93,1169200000.0
2007-12-24 10:38:00,114.93,114.93,114.92,114.93,735200000.0
2007-12-24 10:39:00,114.93,114.945,114.915,114.94,1789500000.0
2007-12-24 10:40:00,114.94,114.945,114.92,114.92,1472700000.0
2007-12-24 10:41:00,114.92,114.95,114.92,114.95,1903400000.0
2007-12-24 10:42:00,114.95,114.95,114.92,114.93,551100000.0
2007-12-24 10:43:00,114.93,114.965,114.93,114.95,308000000.0
2007-12-24 10:44:00,114.95,114.955,114.93,114.93,140000000.0
2007-12-24 10:45:00,114.93,114.935,114.9,114.915,353300000.0
2007-12-24 10:46:00,114.915,114.935,114.895,114.9,1401600000.0
2007-12-24 10:47:00,114.9,114.945,114.9,114.925,1447600000.0
2007-12-24 10:48:00,114.945,114.945,114.905,114.94,1282600000.0
2007-12-24 10:49:00,114.92,114.945,114.915,114.925,702000000.0
2007-12-24 10:50:00,114.925,114.945,114.915,114.915,146300000.0
2007-12-24 10:51:00,114.915,114.94,114.915,114.94,97200000.0
2007-12-24 10:52:00,114.94,114.94,114.92,114.92,160500000.0
2007-12-24 10:53:00,114.925,114.935,114.885,114.93,880299997.0
2007-12-24 10:54:00,114.925,114.945,114.925,114.945,673200000.0
2007-12-24 10:55:00,114.945,114.98,114.945,114.975,128400000.0
2007-12-24 10:56:00,114.975,114.995,114.955,114.99,1138200000.0
2007-12-24 10:57:00,114.99,114.99,114.955,114.975,1026200000.0
2007-12-24 10:58:00,114.975,114.995,114.96,114.975,2111400000.0
2007-12-24 10:59:00,114.975,114.995,114.945,114.95,311300000.0
2007-12-24 11:00:00,114.945,114.97,114.94,114.965,922200000.0
2007-12-24 11:01:00,114.96,114.99,114.96,114.99,1467400000.0
2007-12-24 11:02:00,115.13,115.13,115.11,115.11,2026200000.0
2007-12-24 11:03:00,115.12,115.13,115.07,115.07,2026200000.0
2007-12-24 11:04:00,115.1,115.1,115.04,115.09,2026200000.0
2007-12-24 11:05:00,114.98,115.025,114.975,115.005,2026200000.0
2007-12-24 11:06:00,115.005,115.065,114.99,115.045,880700000.0
2007-12-24 11:07:00,115.08,115.09,115.07,115.07,1898000000.0
2007-12-24 11:08:00,115.095,115.15,115.085,115.11,1898000000.0
2007-12-24 11:09:00,115.11,115.11,115.085,115.1,76400000.0
2007-12-24 11:10:00,115.1,115.1,115.065,115.1,71000000.0
2007-12-24 11:11:00,115.1,115.135,115.045,115.135,1341900016.0
2007-12-24 11:12:00,115.135,115.145,115.135,115.135,88800000.0
2007-12-24 11:13:00,115.14,115.15,115.095,115.145,247200000.0
2007-12-24 11:14:00,115.145,115.16,115.14,115.155,70600000.0
2007-12-24 11:15:00,115.155,115.16,115.14,115.16,76200000.0
2007-12-24 11:16:00,115.16,115.16,115.115,115.115,1118200000.0
2007-12-24 11:17:00,115.14,115.17,115.14,115.16,72300000.0
2007-12-24 11:18:00,115.17,115.17,115.17,115.17,72300000.0
2007-12-24 11:19:00,115.15,115.16,115.14,115.15,72300000.0
2007-12-24 11:20:00,115.15,115.15,115.12,115.135,102500000.0
2007-12-24 11:21:00,115.135,115.165,115.125,115.145,263400000.0
2007-12-24 11:22:00,115.145,115.18,115.14,115.155,965600000.0
2007-12-24 11:23:00,115.155,115.17,115.155,115.17,90400000.0
2007-12-24 11:24:00,115.17,115.18,115.115,115.14,877600000.0
2007-12-24 11:25:00,115.17,115.17,115.14,115.16,67400000.0
2007-12-24 11:26:00,115.18,115.18,115.17,115.17,67400000.0
2007-12-24 11:27:00,115.18,115.185,115.175,115.185,67400000.0
2007-12-24 11:28:00,115.185,115.19,115.175,115.18,68600000.0
2007-12-24 11:29:00,115.18,115.19,115.17,115.19,81800000.0
2007-12-24 11:30:00,115.19,115.205,115.18,115.2,121600000.0
2007-12-24 11:31:00,115.2,115.205,115.16,115.18,407699992.0
2007-12-24 11:32:00,115.18,115.19,115.18,115.185,260900000.0
2007-12-24 11:33:00,115.18,115.195,115.18,115.18,282900000.0
2007-12-24 11:34:00,115.18,115.195,115.17,115.18,97300000.0
2007-12-24 11:35:00,115.18,115.185,115.175,115.18,95200000.0
2007-12-24 11:36:00,115.18,115.18,115.135,115.15,1983700001.0
2007-12-24 11:37:00,115.15,115.15,115.12,115.12,481100000.0
2007-12-24 11:38:00,115.12,115.135,115.075,115.08,206800000.0
2007-12-24 11:39:00,115.36,115.36,115.35,115.36,203500002.0
2007-12-24 11:40:00,115.085,115.085,115.065,115.065,203500002.0
2007-12-24 11:41:00,115.065,115.1,115.065,115.1,155400000.0
2007-12-24 11:42:00,115.1,115.1,115.055,115.055,496600002.0
2007-12-24 11:43:00,115.055,115.065,115.035,115.055,1896000000.0
2007-12-24 11:44:00,115.055,115.11,115.04,115.11,209900000.0
2007-12-24 11:45:00,115.11,115.11,115.065,115.085,252700000.0
2007-12-24 11:46:00,115.09,115.12,115.085,115.115,78400000.0
2007-12-24 11:47:00,115.115,115.12,115.07,115.1,89400000.0
2007-12-24 11:48:00,115.1,115.12,115.095,115.12,97700000.0
2007-12-24 11:49:00,115.12,115.125,115.085,115.1,124200000.0
2007-12-24 11:50:00,115.095,115.105,115.08,115.1,74900000.0
2007-12-24 11:51:00,115.1,115.105,115.045,115.095,1058700001.0
2007-12-24 11:52:00,115.1,115.125,115.09,115.105,92700000.0
2007-12-24 11:53:00,115.105,115.11,115.085,115.09,121800000.0
2007-12-24 11:54:00,115.085,115.1,115.08,115.1,101400000.0
2007-12-24 11:55:00,115.1,115.1,115.045,115.07,580400000.0
2007-12-24 11:56:00,115.07,115.1,115.055,115.055,286500000.0
2007-12-24 11:57:00,115.055,115.105,115.055,115.085,383500000.0
2007-12-24 11:58:00,115.085,115.09,115.065,115.09,210600000.0
2007-12-24 11:59:00,115.09,115.105,115.09,115.105,75600000.0
2007-12-24 12:00:00,115.105,115.13,115.1,115.115,129200000.0
2007-12-24 12:01:00,115.115,115.125,115.11,115.12,373200000.0
2007-12-24 12:02:00,115.115,115.14,115.11,115.11,103400000.0
2007-12-24 12:03:00,115.115,115.135,115.06,115.115,718700014.0
2007-12-24 12:04:00,115.115,115.115,115.06,115.09,358200000.0
2007-12-24 12:05:00,115.09,115.095,115.065,115.075,86300000.0
2007-12-24 12:06:00,115.075,115.075,115.05,115.075,101500000.0
2007-12-24 12:07:00,115.075,115.095,115.075,115.08,85300000.0
2007-12-24 12:08:00,115.08,115.085,115.07,115.075,97000000.0
2007-12-24 12:09:00,115.055,115.065,115.02,115.05,1001899999.0
2007-12-24 12:10:00,115.43,115.43,115.42,115.42,1148900014.0
2007-12-24 12:11:00,115.115,115.125,115.085,115.095,1148900014.0
2007-12-24 12:12:00,115.42,115.45,115.39,115.4,1420200000.0
2007-12-24 12:13:00,115.1,115.125,115.1,115.125,1420200000.0
2007-12-24 12:14:00,115.125,115.16,115.125,115.14,479999985.0
2007-12-24 12:15:00,115.145,115.16,115.12,115.13,148000000.0
2007-12-24 12:16:00,115.13,115.155,115.13,115.155,91600000.0
2007-12-24 12:17:00,115.155,115.165,115.135,115.16,104900000.0
2007-12-24 12:18:00,115.16,115.17,115.155,115.17,71200000.0
2007-12-24 12:19:00,115.17,115.17,115.145,115.15,105700000.0
2007-12-24 12:20:00,115.15,115.175,115.14,115.175,139600000.0
2007-12-24 12:21:00,115.175,115.175,115.155,115.165,91100000.0
2007-12-24 12:22:00,115.165,115.185,115.135,115.135,165100000.0
2007-12-24 12:23:00,115.135,115.15,115.13,115.145,812200000.0
2007-12-24 12:24:00,115.145,115.16,115.14,115.15,235200000.0
2007-12-24 12:25:00,115.14,115.17,115.14,115.17,233900000.0
2007-12-24 12:26:00,115.165,115.185,115.165,115.175,89200000.0
2007-12-24 12:27:00,115.175,115.18,115.17,115.18,647600000.0
2007-12-24 12:28:00,115.18,115.185,115.16,115.165,103600000.0
2007-12-24 12:29:00,115.165,115.215,115.16,115.205,561300000.0
2007-12-24 12:30:00,115.205,115.255,115.205,115.245,1918200001.0
2007-12-24 12:31:00,115.245,115.25,115.24,115.245,1527600000.0
2007-12-24 12:32:00,115.245,115.265,115.245,115.25,982600000.0
2007-12-24 12:33:00,115.25,115.26,115.24,115.245,352800000.0
2007-12-24 12:34:00,115.245,115.27,115.245,115.27,975500000.0
2007-12-24 12:35:00,115.27,115.35,115.26,115.335,1983299998.0
2007-12-24 12:36:00,115.33,115.33,115.25,115.26,1998300002.0
2007-12-24 12:37:00,115.23,115.23,115.21,115.23,1998300002.0
2007-12-24 12:38:00,115.22,115.3,115.22,115.3,1998300002.0
2007-12-24 12:39:00,115.31,115.34,115.31,115.32,1998300002.0
2007-12-24 12:40:00,115.31,115.33,115.29,115.33,1998300002.0
2007-12-24 12:41:00,115.34,115.34,115.33,115.33,1998300002.0
2007-12-24 12:42:00,115.44,115.55,115.44,115.46,1998300002.0
2007-12-24 12:43:00,115.34,115.42,115.34,115.35,2035200000.0
2007-12-24 12:44:00,115.45,115.45,115.42,115.43,2035200000.0
2007-12-24 12:45:00,115.35,115.46,115.34,115.45,2098900000.0
2007-12-24 12:46:00,115.46,115.48,115.43,115.46,2098900000.0
2007-12-24 12:47:00,115.48,115.5,115.47,115.48,2098900000.0
2007-12-24 12:48:00,115.48,115.48,115.45,115.45,1379200033.0
2007-12-24 12:49:00,115.45,115.5,115.42,115.49,1675899999.0
2007-12-24 12:50:00,115.44,115.45,115.43,115.44,1303200000.0
2007-12-24 12:51:00,115.45,115.45,115.42,115.43,1303200000.0
2007-12-24 12:52:00,115.42,115.43,115.37,115.42,1303200000.0
2007-12-24 12:53:00,115.4,115.43,115.4,115.43,1303200000.0
2007-12-24 12:54:00,115.36,115.375,115.335,115.335,1303200000.0
2007-12-24 12:55:00,115.335,115.39,115.335,115.385,77900000.0
2007-12-24 12:56:00,115.385,115.41,115.385,115.405,114800000.0
2007-12-24 12:57:00,115.39,115.4,115.38,115.39,1316799999.0
2007-12-24 12:58:00,115.395,115.45,115.395,115.44,1316799999.0
2007-12-24 12:59:00,115.44,115.485,115.41,115.42,1757099989.0
2007-12-24 13:00:00,115.41,115.42,115.4,115.42,903500000.0
2007-12-24 13:01:00,115.42,115.44,115.41,115.435,133500000.0
2007-12-24 13:02:00,115.435,115.435,115.4,115.42,1912700000.0
2007-12-24 13:03:00,115.42,115.44,115.395,115.42,740099999.0
2007-12-24 13:04:00,115.42,115.48,115.415,115.465,80600000.0
2007-12-24 13:05:00,115.465,115.48,115.46,115.48,80600000.0
2007-12-24 13:06:00,115.48,115.48,115.455,115.46,1772300000.0
2007-12-24 13:07:00,115.455,115.46,115.405,115.41,1646100000.0
2007-12-24 13:09:00,115.45,115.47,115.45,115.47,134000000.0
2007-12-24 13:10:00,115.46,115.46,115.46,115.46,134000000.0
2007-12-24 13:11:00,115.47,115.5,115.47,115.5,134000000.0
2007-12-24 13:12:00,115.48,115.48,115.47,115.48,134000000.0
2007-12-24 13:13:00,115.415,115.425,115.39,115.395,134000000.0
2007-12-24 13:14:00,115.395,115.43,115.395,115.42,100200000.0
2007-12-24 13:15:00,115.42,115.43,115.365,115.385,333400000.0
2007-12-24 13:16:00,115.49,115.5,115.49,115.5,2120500000.0
2007-12-24 13:17:00,115.51,115.51,115.51,115.51,2120500000.0
2007-12-24 13:18:00,115.36,115.37,115.35,115.35,2120500000.0
2007-12-24 13:19:00,115.52,115.54,115.51,115.54,1129900000.0
2007-12-24 13:20:00,115.53,115.53,115.51,115.51,1129900000.0
2007-12-24 13:21:00,115.54,115.54,115.51,115.51,1129900000.0
2007-12-24 13:22:00,115.355,115.39,115.335,115.365,1129900000.0
2007-12-24 13:23:00,115.49,115.51,115.49,115.51,1355000000.0
2007-12-24 13:24:00,115.5,115.5,115.5,115.5,1355000000.0
2007-12-24 13:25:00,115.51,115.51,115.5,115.5,1355000000.0
2007-12-24 13:26:00,115.51,115.51,115.5,115.5,1355000000.0
2007-12-24 13:28:00,115.35,115.37,115.345,115.365,1355000000.0
2007-12-24 13:29:00,115.365,115.375,115.355,115.375,127100000.0
2007-12-24 13:30:00,115.375,115.375,115.34,115.355,1362000000.0
2007-12-24 13:31:00,115.355,115.365,115.355,115.365,78400000.0
2007-12-24 13:32:00,115.365,115.365,115.35,115.355,91000000.0
2007-12-24 13:33:00,115.355,115.36,115.33,115.345,1847000000.0
2007-12-24 13:34:00,115.34,115.36,115.285,115.285,1912600000.0
2007-12-24 13:35:00,115.5,115.5,115.5,115.5,1431900000.0
2007-12-24 13:36:00,115.275,115.28,115.235,115.265,1431900000.0
2007-12-24 13:37:00,115.265,115.285,115.205,115.22,177700000.0
2007-12-24 13:38:00,115.22,115.29,115.22,115.29,1059499999.0
2007-12-24 13:39:00,115.52,115.52,115.51,115.51,93000000.0
2007-12-24 13:40:00,115.53,115.53,115.51,115.51,93000000.0
2007-12-24 13:41:00,115.33,115.335,115.32,115.33,93000000.0
2007-12-24 13:42:00,115.52,115.53,115.52,115.53,2065200000.0
2007-12-24 13:43:00,115.315,115.405,115.305,115.34,2065200000.0
2007-12-24 13:45:00,115.325,115.465,115.325,115.455,1851900001.0
2007-12-24 13:46:00,115.455,115.48,115.435,115.465,155200000.0
2007-12-24 13:47:00,115.465,115.515,115.465,115.515,238100000.0
2007-12-24 13:48:00,115.515,115.515,115.435,115.465,1236500000.0
2007-12-24 13:49:00,115.465,115.47,115.415,115.415,900100000.0
2007-12-24 13:50:00,115.415,115.45,115.415,115.445,565000000.0
2007-12-24 13:51:00,115.445,115.45,115.425,115.43,101200000.0
2007-12-24 13:52:00,115.43,115.44,115.38,115.425,111700000.0
2007-12-24 13:53:00,115.425,115.43,115.4,115.43,591000000.0
2007-12-24 13:54:00,115.43,115.445,115.375,115.4,181300000.0
2007-12-24 13:55:00,115.65,115.66,115.65,115.65,1320000000.0
2007-12-24 13:56:00,115.66,115.67,115.63,115.64,1320000000.0
2007-12-24 13:57:00,115.63,115.63,115.56,115.6,1320000000.0
2007-12-24 13:58:00,115.39,115.39,115.355,115.355,1320000000.0
2007-12-24 13:59:00,115.61,115.65,115.61,115.65,1735300002.0
2007-12-24 14:00:00,115.355,115.4,115.305,115.38,1735300002.0
2007-12-24 14:01:00,115.375,115.425,115.365,115.425,136900000.0
2007-12-24 14:02:00,115.425,115.425,115.39,115.39,91000000.0
2007-12-24 14:03:00,115.39,115.42,115.37,115.41,652800000.0
2007-12-24 14:04:00,115.64,115.64,115.62,115.62,2060800000.0
2007-12-24 14:05:00,115.415,115.43,115.385,115.425,2060800000.0
2007-12-24 14:06:00,115.435,115.465,115.435,115.45,109400000.0
2007-12-24 14:07:00,115.45,115.47,115.45,115.47,70400000.0
2007-12-24 14:08:00,115.47,115.47,115.46,115.465,83600000.0
2007-12-24 14:09:00,115.46,115.475,115.445,115.475,420600000.0
2007-12-24 14:10:00,115.475,115.48,115.46,115.475,93900000.0
2007-12-24 14:11:00,115.47,115.5,115.47,115.49,310600000.0
2007-12-24 14:12:00,115.49,115.5,115.485,115.49,122800000.0
2007-12-24 14:13:00,115.49,115.49,115.48,115.485,227200000.0
2007-12-24 14:14:00,115.485,115.485,115.465,115.47,459300000.0
2007-12-24 14:15:00,115.55,115.55,115.48,115.5,746200000.0
2007-12-24 14:16:00,115.505,115.505,115.47,115.5,746200000.0
2007-12-24 14:17:00,115.505,115.515,115.48,115.515,696900020.0
2007-12-24 14:18:00,115.515,115.525,115.51,115.52,341000000.0
2007-12-24 14:19:00,115.52,115.54,115.51,115.54,136500000.0
2007-12-24 14:20:00,115.54,115.54,115.525,115.535,795400000.0
2007-12-24 14:21:00,115.535,115.54,115.525,115.525,164500000.0
2007-12-24 14:22:00,115.525,115.53,115.515,115.52,78200000.0
2007-12-24 14:23:00,115.52,115.52,115.5,115.52,148300000.0
2007-12-24 14:24:00,115.52,115.52,115.49,115.5,168800000.0
2007-12-24 14:25:00,115.49,115.515,115.49,115.515,1407200000.0
2007-12-24 14:26:00,115.515,115.52,115.51,115.515,90600000.0
2007-12-24 14:27:00,115.515,115.515,115.49,115.505,1449800005.0
2007-12-24 14:28:00,115.505,115.52,115.495,115.51,827700000.0
2007-12-24 14:29:00,115.51,115.515,115.5,115.5,842400000.0
2007-12-24 14:30:00,115.515,115.52,115.48,115.48,118800000.0
2007-12-24 14:31:00,115.495,115.52,115.49,115.515,448500002.0
2007-12-24 14:32:00,115.515,115.525,115.505,115.51,79400000.0
2007-12-24 14:33:00,115.51,115.54,115.495,115.515,210400000.0
2007-12-24 14:34:00,115.515,115.525,115.495,115.525,130500000.0
2007-12-24 14:35:00,115.525,115.53,115.51,115.51,109800000.0
2007-12-24 14:36:00,115.51,115.525,115.5,115.515,226000001.0
2007-12-24 14:37:00,115.515,115.54,115.505,115.525,400200000.0
2007-12-24 14:38:00,115.53,115.54,115.515,115.52,167200000.0
2007-12-24 14:39:00,115.52,115.525,115.51,115.52,611400000.0
2007-12-24 14:40:00,115.52,115.525,115.5,115.52,126400000.0
2007-12-24 14:41:00,115.52,115.535,115.51,115.535,60600000.0
2007-12-24 14:42:00,115.48,115.51,115.44,115.44,1386400000.0
2007-12-24 14:43:00,115.52,115.535,115.51,115.52,1386400000.0
2007-12-24 14:44:00,115.52,115.525,115.5,115.525,1403700000.0
2007-12-24 14:45:00,115.525,115.55,115.505,115.53,988299991.0
2007-12-24 14:46:00,115.53,115.58,115.53,115.575,146200000.0
2007-12-24 14:47:00,115.575,115.575,115.54,115.54,1627800000.0
2007-12-24 14:48:00,115.35,115.37,115.34,115.37,1567200000.0
2007-12-24 14:49:00,115.35,115.36,115.32,115.35,1567200000.0
2007-12-24 14:50:00,115.36,115.36,115.32,115.35,1567200000.0
2007-12-24 14:51:00,115.37,115.37,115.26,115.28,1567200000.0
2007-12-24 14:52:00,115.26,115.29,115.26,115.26,1567200000.0
2007-12-24 14:53:00,115.28,115.28,115.19,115.19,1567200000.0
2007-12-24 14:54:00,115.2,115.21,115.16,115.16,1567200000.0
2007-12-24 14:55:00,115.19,115.19,115.12,115.14,1567200000.0
2007-12-24 14:56:00,115.16,115.17,115.16,115.16,1567200000.0
2007-12-24 14:57:00,115.17,115.2,115.17,115.2,1567200000.0
2007-12-24 14:58:00,115.59,115.62,115.59,115.61,1567200000.0
2007-12-24 14:59:00,115.19,115.25,115.18,115.25,1071800000.0
2007-12-24 15:00:00,115.24,115.24,115.19,115.19,1071800000.0
2007-12-24 15:01:00,115.21,115.22,115.15,115.15,1071800000.0
2007-12-24 15:02:00,115.17,115.17,115.16,115.16,1071800000.0
2007-12-24 15:03:00,115.17,115.18,115.15,115.18,1071800000.0
2007-12-24 15:04:00,115.19,115.22,115.19,115.21,1071800000.0
2007-12-24 15:05:00,115.22,115.26,115.21,115.26,1071800000.0
2007-12-24 15:06:00,115.25,115.31,115.25,115.31,1071800000.0
2007-12-24 15:07:00,115.32,115.32,115.29,115.32,1071800000.0
2007-12-24 15:08:00,115.31,115.32,115.31,115.31,1071800000.0
2007-12-24 15:09:00,115.29,115.31,115.29,115.29,1071800000.0
2007-12-24 15:10:00,115.31,115.31,115.31,115.31,1071800000.0
2007-12-24 15:11:00,115.29,115.35,115.29,115.35,1071800000.0
2007-12-24 15:12:00,115.36,115.42,115.36,115.42,1071800000.0
2007-12-24 15:13:00,115.43,115.53,115.43,115.5,1071800000.0
2007-12-24 15:14:00,115.57,115.58,115.54,115.54,1071800000.0
2007-12-24 15:15:00,115.54,115.54,115.48,115.51,894200000.0
2007-12-24 15:16:00,115.51,115.555,115.505,115.53,2067700000.0
2007-12-24 15:17:00,115.49,115.49,115.46,115.46,2043100000.0
2007-12-24 15:18:00,115.47,115.47,115.45,115.47,2043100000.0
2007-12-24 15:19:00,115.63,115.635,115.6,115.615,2043100000.0
2007-12-24 15:20:00,115.47,115.47,115.46,115.47,1567600000.0
2007-12-24 15:21:00,115.61,115.61,115.58,115.58,1567600000.0
2007-12-24 15:22:00,115.58,115.58,115.56,115.58,1313600000.0
2007-12-24 15:23:00,115.58,115.58,115.52,115.53,1608500000.0
2007-12-24 15:24:00,115.52,115.55,115.52,115.55,1781699999.0
2007-12-24 15:25:00,115.53,115.56,115.53,115.54,1781699999.0
2007-12-24 15:26:00,115.485,115.49,115.47,115.49,1781699999.0
2007-12-24 15:27:00,115.54,115.56,115.54,115.56,1684400000.0
2007-12-24 15:28:00,115.47,115.48,115.46,115.46,1684400000.0
2007-12-24 15:29:00,115.56,115.56,115.56,115.56,1821500000.0
2007-12-24 15:30:00,115.55,115.62,115.55,115.58,1821500000.0
2007-12-24 15:31:00,115.57,115.6,115.57,115.59,1821500000.0
2007-12-24 15:32:00,115.6,115.61,115.59,115.59,1821500000.0
2007-12-24 15:33:00,115.58,115.6,115.55,115.6,1821500000.0
2007-12-24 15:34:00,115.59,115.6,115.57,115.58,1821500000.0
2007-12-24 15:35:00,115.57,115.58,115.57,115.58,1821500000.0
2007-12-24 15:36:00,115.57,115.58,115.56,115.56,1821500000.0
2007-12-24 15:37:00,115.55,115.55,115.54,115.55,1821500000.0
2007-12-24 15:38:00,115.54,115.56,115.54,115.54,1821500000.0
2007-12-24 15:39:00,115.55,115.57,115.54,115.54,1821500000.0
2007-12-24 15:40:00,115.41,115.43,115.405,115.425,1821500000.0
2007-12-24 15:41:00,115.56,115.57,115.54,115.55,1935199997.0
2007-12-24 15:42:00,115.46,115.5,115.43,115.45,1935199997.0
2007-12-24 15:43:00,115.45,115.48,115.385,115.415,1836699999.0
2007-12-24 15:44:00,115.41,115.435,115.365,115.39,991300000.0
2007-12-24 15:45:00,115.395,115.415,115.335,115.38,174900000.0
2007-12-24 15:46:00,115.38,115.42,115.365,115.395,213700000.0
2007-12-24 15:47:00,115.39,115.395,115.325,115.35,311500000.0
2007-12-24 15:48:00,115.35,115.36,115.345,115.36,75800000.0
2007-12-24 15:49:00,115.36,115.37,115.325,115.355,147000000.0
2007-12-24 15:50:00,115.355,115.365,115.335,115.36,150700000.0
2007-12-24 15:51:00,115.36,115.36,115.275,115.285,127300000.0
2007-12-24 15:52:00,115.285,115.29,115.255,115.27,200700000.0
2007-12-24 15:53:00,115.27,115.275,115.175,115.195,245900000.0
2007-12-24 15:54:00,115.195,115.215,115.155,115.165,133600000.0
2007-12-24 15:55:00,115.165,115.19,115.115,115.145,363800000.0
2007-12-24 15:56:00,115.145,115.165,115.145,115.16,75200000.0
2007-12-24 15:57:00,115.16,115.195,115.16,115.195,74800000.0
2007-12-24 15:58:00,115.195,115.195,115.185,115.185,174500000.0
2007-12-24 15:59:00,115.185,115.24,115.185,115.235,481500000.0
2007-12-24 16:00:00,115.235,115.235,115.18,115.185,297300000.0
2007-12-24 16:01:00,115.53,115.53,115.53,115.53,818600000.0
2007-12-24 16:02:00,115.17,115.17,115.145,115.17,818600000.0
2007-12-24 16:03:00,115.17,115.175,115.145,115.175,83400000.0
2007-12-24 16:04:00,115.175,115.215,115.175,115.21,99300000.0
2007-12-24 16:05:00,115.205,115.26,115.205,115.26,95500000.0
2007-12-24 16:06:00,115.26,115.345,115.255,115.345,249800000.0
2007-12-24 16:07:00,115.345,115.345,115.29,115.315,857600000.0
2007-12-24 16:08:00,115.315,115.325,115.305,115.315,117300000.0
2007-12-24 16:09:00,115.315,115.315,115.29,115.29,83800000.0
2007-12-24 16:10:00,115.31,115.315,115.275,115.275,827500000.0
2007-12-24 16:11:00,115.29,115.365,115.275,115.355,1096200000.0
2007-12-24 16:12:00,115.35,115.425,115.335,115.42,842500000.0
2007-12-24 16:13:00,115.425,115.525,115.42,115.505,1464700000.0
2007-12-24 16:14:00,115.505,115.51,115.42,115.49,726300000.0
2007-12-24 16:15:00,115.49,115.495,115.415,115.445,653300000.0
2007-12-24 16:16:00,115.445,115.5,115.425,115.5,542900000.0
2007-12-24 16:17:00,115.5,115.505,115.465,115.465,98800000.0
2007-12-24 16:18:00,115.46,115.485,115.45,115.465,99500000.0
2007-12-24 16:19:00,115.465,115.5,115.455,115.49,91300000.0
2007-12-24 16:20:00,115.49,115.49,115.475,115.485,78200000.0
2007-12-24 16:21:00,115.485,115.49,115.48,115.485,100600000.0
2007-12-24 16:22:00,115.48,115.505,115.48,115.48,345000000.0
2007-12-24 16:23:00,115.48,115.56,115.48,115.53,1910100000.0
2007-12-24 16:24:00,115.53,115.555,115.505,115.535,1067100000.0
2007-12-24 16:25:00,115.535,115.57,115.53,115.56,216700000.0
2007-12-24 16:26:00,115.555,115.575,115.54,115.565,500200000.0
2007-12-24 16:27:00,115.565,115.57,115.535,115.57,413000000.0
2007-12-24 16:28:00,115.57,115.575,115.555,115.56,75000000.0
2007-12-24 16:29:00,115.56,115.56,115.54,115.54,314600000.0
2007-12-24 16:30:00,115.54,115.605,115.53,115.57,1802300000.0
2007-12-24 16:31:00,115.57,115.605,115.565,115.595,775600000.0
2007-12-24 16:32:00,115.595,115.62,115.595,115.595,83300000.0
2007-12-24 16:33:00,115.595,115.61,115.555,115.595,182600000.0
2007-12-24 16:34:00,115.595,115.605,115.56,115.595,253600000.0
2007-12-24 16:35:00,115.59,115.595,115.57,115.59,82400000.0
2007-12-24 16:36:00,115.59,115.59,115.55,115.55,466400000.0
2007-12-24 16:37:00,115.6,115.61,115.6,115.6,1285300000.0
2007-12-24 16:38:00,115.55,115.57,115.535,115.55,1285300000.0
2007-12-24 16:39:00,115.57,115.58,115.51,115.55,1680000000.0
2007-12-24 16:40:00,115.56,115.56,115.53,115.53,1680000000.0
2007-12-24 16:41:00,115.51,115.54,115.51,115.53,1680000000.0
2007-12-24 16:42:00,115.55,115.56,115.54,115.54,1680000000.0
2007-12-24 16:43:00,115.57,115.57,115.54,115.54,1562400000.0
2007-12-24 16:44:00,115.53,115.54,115.51,115.51,1562400000.0
2007-12-24 16:45:00,115.5,115.5,115.48,115.5,1562400000.0
2007-12-24 16:46:00,115.49,115.5,115.48,115.5,1562400000.0
2007-12-24 16:47:00,115.55,115.55,115.54,115.55,1562400000.0
2007-12-24 16:49:00,115.53,115.57,115.53,115.57,1964299999.0
2007-12-24 16:50:00,115.59,115.61,115.57,115.57,1964299999.0
2007-12-24 16:51:00,115.54,115.58,115.54,115.58,1964299999.0
2007-12-24 16:52:00,115.57,115.59,115.54,115.58,1964299999.0
2007-12-24 16:54:00,115.47,115.51,115.47,115.5,1964299999.0
2007-12-24 16:55:00,115.59,115.6,115.54,115.54,1525000000.0
2007-12-24 16:56:00,115.56,115.56,115.54,115.56,1525000000.0
2007-12-24 16:57:00,115.55,115.57,115.55,115.57,1525000000.0
2007-12-24 16:58:00,115.51,115.53,115.5,115.52,1525000000.0
2007-12-24 16:59:00,115.63,115.75,115.63,115.75,1429399995.0
2007-12-24 17:00:00,115.56,115.56,115.52,115.525,1429399995.0
2007-12-24 17:01:00,115.7,115.7,115.68,115.69,2127700001.0
2007-12-24 17:02:00,115.52,115.56,115.5,115.52,2127700001.0
2007-12-24 17:03:00,115.52,115.54,115.51,115.54,2081599998.0
2007-12-24 17:04:00,115.54,115.54,115.53,115.54,1600899992.0
2007-12-24 17:05:00,115.66,115.67,115.66,115.67,1596800000.0
2007-12-24 17:06:00,115.68,115.69,115.65,115.67,1596800000.0
2007-12-24 17:07:00,115.68,115.72,115.68,115.69,1596800000.0
2007-12-24 17:08:00,115.7,115.76,115.69,115.76,1596800000.0
2007-12-24 17:09:00,115.75,115.79,115.75,115.79,1596800000.0
2007-12-24 17:10:00,115.78,115.78,115.78,115.78,1596800000.0
2007-12-24 17:11:00,115.76,115.76,115.74,115.74,1596800000.0
2007-12-24 17:12:00,115.75,115.76,115.73,115.76,1596800000.0
2007-12-24 17:13:00,115.77,115.78,115.76,115.76,1596800000.0
2007-12-24 17:14:00,115.75,115.76,115.74,115.76,1596800000.0
2007-12-24 17:15:00,115.78,115.78,115.76,115.78,1596800000.0
2007-12-24 17:16:00,115.77,115.77,115.77,115.77,1596800000.0
2007-12-24 17:17:00,115.78,115.81,115.78,115.81,1596800000.0
2007-12-24 17:18:00,115.82,115.82,115.78,115.81,1596800000.0
2007-12-24 17:19:00,115.78,115.81,115.74,115.76,1596800000.0
2007-12-24 17:20:00,115.75,115.75,115.74,115.74,1596800000.0
2007-12-24 17:21:00,115.73,115.75,115.71,115.73,1596800000.0
2007-12-24 17:22:00,115.75,115.82,115.75,115.82,1596800000.0
2007-12-24 17:23:00,115.81,115.81,115.78,115.81,1596800000.0
2007-12-24 17:24:00,115.79,115.81,115.77,115.79,1596800000.0
2007-12-24 17:25:00,115.78,115.78,115.74,115.74,1596800000.0
2007-12-24 17:26:00,115.76,115.76,115.7,115.72,1596800000.0
2007-12-24 17:27:00,115.71,115.73,115.7,115.73,1596800000.0
2007-12-24 17:28:00,115.74,115.74,115.73,115.73,1596800000.0
2007-12-24 17:29:00,115.74,115.76,115.72,115.74,1596800000.0
2007-12-24 17:30:00,115.63,115.64,115.63,115.64,1596800000.0
2007-12-24 17:31:00,115.75,115.76,115.72,115.73,2033600000.0
2007-12-24 17:32:00,115.72,115.74,115.71,115.74,2033600000.0
2007-12-24 17:33:00,115.72,115.74,115.72,115.74,2033600000.0
2007-12-24 17:34:00,115.63,115.63,115.62,115.63,2033600000.0
2007-12-24 17:35:00,115.63,115.63,115.62,115.63,1892500000.0
2007-12-24 17:36:00,115.77,115.77,115.76,115.76,1912899999.0
2007-12-24 17:37:00,115.75,115.76,115.75,115.76,1912899999.0
2007-12-24 17:38:00,115.75,115.81,115.75,115.78,1912899999.0
2007-12-24 17:40:00,115.53,115.56,115.52,115.53,1912899999.0
2007-12-24 17:41:00,115.77,115.78,115.77,115.77,1620800000.0
2007-12-24 17:42:00,115.76,115.76,115.75,115.76,1620800000.0
2007-12-24 17:43:00,115.75,115.79,115.75,115.78,1620800000.0
2007-12-24 17:44:00,115.77,115.79,115.76,115.79,1620800000.0
2007-12-24 17:45:00,115.77,115.77,115.77,115.77,1620800000.0
2007-12-24 17:46:00,115.76,115.79,115.76,115.79,1620800000.0
2007-12-24 17:47:00,115.52,115.53,115.51,115.53,1620800000.0
2007-12-24 17:48:00,115.53,115.53,115.52,115.53,1728800000.0
2007-12-24 17:49:00,115.53,115.56,115.52,115.56,1941600000.0
2007-12-24 17:50:00,115.77,115.77,115.77,115.77,2011799989.0
2007-12-24 17:51:00,115.56,115.58,115.54,115.58,2011799989.0
2007-12-24 17:52:00,115.75,115.82,115.75,115.81,2012699981.0
2007-12-24 17:53:00,115.82,115.82,115.82,115.82,2012699981.0
2007-12-24 17:54:00,115.57,115.6,115.56,115.57,2012699981.0
2007-12-24 17:55:00,115.81,115.82,115.8,115.8,2131599969.0
2007-12-24 17:56:00,115.55,115.56,115.53,115.56,2131599969.0
2007-12-24 17:57:00,115.83,115.87,115.82,115.87,1664800000.0
2007-12-24 17:58:00,115.86,115.95,115.86,115.91,1664800000.0
2007-12-24 17:59:00,115.94,115.94,115.9,115.91,1664800000.0
2007-12-24 18:00:00,115.92,115.95,115.91,115.95,1664800000.0
2007-12-24 18:01:00,115.7,115.7,115.69,115.69,1664800000.0
2007-12-24 18:02:00,115.69,115.69,115.66,115.67,1505600000.0
2007-12-24 18:03:00,115.67,115.68,115.66,115.66,1759400000.0
2007-12-24 18:04:00,116.02,116.04,116.01,116.04,1951499998.0
2007-12-24 18:05:00,116.01,116.04,116.01,116.04,1951499998.0
2007-12-24 18:06:00,116.03,116.04,116.01,116.04,1951499998.0
2007-12-24 18:07:00,115.66,115.7,115.66,115.69,1951499998.0
2007-12-24 18:08:00,116.04,116.07,116.04,116.07,1517200001.0
2007-12-24 18:09:00,116.06,116.12,116.06,116.12,1517200001.0
2007-12-24 18:10:00,116.14,116.14,116.11,116.12,1517200001.0
2007-12-24 18:11:00,116.11,116.11,116.09,116.09,1517200001.0
2007-12-24 18:12:00,116.11,116.11,116.09,116.11,1517200001.0
2007-12-24 18:13:00,116.12,116.14,116.11,116.14,1517200001.0
2007-12-24 18:14:00,116.13,116.13,116.12,116.12,1517200001.0
2007-12-24 18:15:00,116.13,116.13,116.11,116.11,1517200001.0
2007-12-24 18:16:00,116.13,116.13,116.09,116.11,1517200001.0
2007-12-24 18:17:00,116.13,116.13,116.12,116.13,1517200001.0
2007-12-24 18:18:00,116.11,116.11,116.11,116.11,1517200001.0
2007-12-24 18:19:00,116.13,116.14,116.13,116.14,1517200001.0
2007-12-24 18:20:00,116.13,116.13,116.08,116.13,1517200001.0
2007-12-24 18:21:00,116.11,116.13,116.1,116.13,1517200001.0
2007-12-24 18:22:00,115.72,115.8,115.72,115.8,1517200001.0
2007-12-24 18:23:00,115.8,115.8,115.76,115.77,2058600000.0
2007-12-24 18:24:00,116.14,116.15,116.12,116.13,1623399999.0
2007-12-24 18:25:00,116.12,116.13,116.07,116.08,1623399999.0
2007-12-24 18:26:00,115.75,115.75,115.7,115.71,1623399999.0
2007-12-24 18:27:00,115.71,115.72,115.7,115.71,1553600000.0
2007-12-24 18:28:00,115.72,115.74,115.71,115.73,1366799996.0
2007-12-24 18:29:00,116.14,116.14,116.12,116.12,1666399998.0
2007-12-24 18:30:00,116.14,116.14,116.12,116.12,1666399998.0
2007-12-24 18:31:00,115.74,115.75,115.72,115.73,1666399998.0
2007-12-24 18:32:00,115.73,115.73,115.7,115.72,1873100000.0
2007-12-24 18:33:00,116.15,116.15,116.11,116.12,1971400000.0
2007-12-24 18:34:00,116.14,116.15,116.14,116.15,1971400000.0
2007-12-24 18:35:00,116.14,116.19,116.14,116.19,1971400000.0
2007-12-24 18:36:00,115.74,115.76,115.73,115.76,1971400000.0
2007-12-24 18:37:00,115.76,115.8,115.74,115.745,1973900000.0
2007-12-24 18:38:00,116.23,116.23,116.16,116.2,1848800000.0
2007-12-24 18:39:00,116.19,116.22,116.16,116.21,1848800000.0
2007-12-24 18:40:00,116.19,116.21,116.19,116.19,1848800000.0
2007-12-24 18:41:00,115.765,115.77,115.76,115.76,1848800000.0
2007-12-24 18:42:00,116.18,116.21,116.18,116.19,480800000.0
2007-12-24 18:43:00,115.75,115.77,115.75,115.77,480800000.0
2007-12-24 18:44:00,115.77,115.77,115.75,115.755,1740200000.0
2007-12-24 18:45:00,116.21,116.23,116.2,116.23,1710300000.0
2007-12-24 18:46:00,115.755,115.77,115.755,115.765,1710300000.0
2007-12-24 18:47:00,116.22,116.22,116.18,116.18,1541099994.0
2007-12-24 18:48:00,116.19,116.22,116.15,116.22,1541099994.0
2007-12-24 18:49:00,116.21,116.23,116.21,116.23,1541099994.0
2007-12-24 18:50:00,116.24,116.24,116.23,116.24,1541099994.0
2007-12-24 18:51:00,116.25,116.25,116.22,116.22,1541099994.0
2007-12-24 18:52:00,115.77,115.84,115.76,115.82,1541099994.0
2007-12-24 18:53:00,115.82,115.82,115.81,115.82,1274299953.0
2007-12-24 18:54:00,115.81,115.82,115.8,115.81,1371500000.0
2007-12-24 18:55:00,115.81,115.83,115.81,115.82,1323300000.0
2007-12-24 18:56:00,116.26,116.26,116.25,116.26,1890800000.0
2007-12-24 18:57:00,115.82,115.87,115.82,115.87,1890800000.0
2007-12-24 18:58:00,115.87,115.95,115.86,115.89,1783700000.0
2007-12-24 18:59:00,115.89,115.93,115.89,115.91,1772400000.0
2007-12-24 19:00:00,115.91,115.95,115.91,115.93,1277600000.0
2007-12-26 07:02:00,115.71,115.71,115.71,115.71,49000000.0
2007-12-26 07:03:00,115.71,115.71,115.71,115.71,103500000.0
2007-12-26 07:04:00,115.71,115.71,115.7,115.7,106500000.0
2007-12-26 07:05:00,115.7,115.7,115.7,115.7,73000000.0
2007-12-26 07:06:00,115.7,115.71,115.7,115.71,31500000.0
2007-12-26 07:07:00,115.71,115.71,115.7,115.71,76900000.0
2007-12-26 07:08:00,115.71,115.71,115.7,115.71,392500000.0
2007-12-26 07:09:00,115.71,115.74,115.71,115.74,106000000.0
2007-12-26 07:10:00,115.74,115.75,115.72,115.73,141800000.0
2007-12-26 07:11:00,115.73,115.73,115.73,115.73,104000000.0
2007-12-26 07:12:00,115.73,115.73,115.72,115.73,108400000.0
2007-12-26 07:13:00,115.73,115.74,115.73,115.73,115800000.0
2007-12-26 07:14:00,115.73,115.73,115.72,115.73,108400000.0
2007-12-26 07:15:00,115.73,115.73,115.73,115.73,50000000.0
2007-12-26 07:16:00,115.73,115.73,115.72,115.73,256800000.0
2007-12-26 07:17:00,115.72,115.73,115.72,115.73,90600000.0
2007-12-26 07:18:00,115.73,115.73,115.71,115.71,486400000.0
2007-12-26 07:19:00,115.72,115.72,115.71,115.71,243700000.0
2007-12-26 07:20:00,115.72,115.72,115.7,115.7,33300000.0
2007-12-26 07:21:00,115.7,115.71,115.69,115.7,150600000.0
2007-12-26 07:22:00,115.7,115.72,115.69,115.72,215200000.0
2007-12-26 07:23:00,115.72,115.8,115.7,115.8,1153800000.0
2007-12-26 07:24:00,115.8,115.82,115.8,115.82,105400000.0
2007-12-26 07:25:00,115.82,115.86,115.78,115.78,283700000.0
2007-12-26 07:26:00,115.78,115.84,115.77,115.8,739000000.0
2007-12-26 07:27:00,115.8,115.82,115.79,115.8,467200000.0
2007-12-26 07:28:00,115.8,115.8,115.8,115.8,89000000.0
2007-12-26 07:29:00,115.8,115.81,115.79,115.81,277200000.0
2007-12-26 07:30:00,115.81,115.81,115.8,115.8,108400000.0
2007-12-26 07:31:00,115.8,115.81,115.8,115.8,94700000.0
2007-12-26 07:32:00,115.8,115.81,115.8,115.8,50500000.0
2007-12-26 07:33:00,115.8,115.81,115.8,115.81,38000000.0
2007-12-26 07:34:00,115.81,115.81,115.78,115.79,125900000.0
2007-12-26 07:35:00,115.79,115.8,115.78,115.79,115300000.0
2007-12-26 07:36:00,115.79,115.79,115.78,115.79,93600000.0
2007-12-26 07:37:00,115.79,115.8,115.79,115.79,105500000.0
2007-12-26 07:38:00,115.79,115.8,115.79,115.79,93900000.0
2007-12-26 07:39:00,115.81,115.85,115.81,115.83,327400000.0
2007-12-26 07:40:00,115.83,115.83,115.78,115.81,560600000.0
2007-12-26 07:41:00,115.8,115.81,115.79,115.79,662000000.0
2007-12-26 07:42:00,115.79,115.8,115.79,115.8,266000000.0
2007-12-26 07:43:00,115.79,115.8,115.78,115.79,504400000.0
2007-12-26 07:44:00,115.8,115.81,115.79,115.8,116100000.0
2007-12-26 07:45:00,115.81,115.81,115.8,115.8,36500000.0
2007-12-26 07:46:00,115.81,115.81,115.79,115.8,249600000.0
2007-12-26 07:47:00,115.8,115.8,115.8,115.8,93900000.0
2007-12-26 07:48:00,115.79,115.8,115.77,115.77,387100000.0
2007-12-26 07:49:00,115.77,115.8,115.76,115.8,531100000.0
2007-12-26 07:50:00,115.8,115.81,115.79,115.8,138100000.0
2007-12-26 07:51:00,115.8,115.85,115.8,115.83,221000000.0
2007-12-26 07:52:00,115.83,115.86,115.83,115.84,116700000.0
2007-12-26 07:53:00,115.84,115.85,115.82,115.84,121700000.0
2007-12-26 07:54:00,115.84,115.84,115.81,115.82,349200000.0
2007-12-26 07:55:00,115.82,115.82,115.81,115.82,77400000.0
2007-12-26 07:56:00,115.83,115.83,115.81,115.82,288500000.0
2007-12-26 07:57:00,115.82,115.84,115.81,115.84,109800000.0
2007-12-26 07:58:00,115.84,115.84,115.83,115.83,89500000.0
2007-12-26 07:59:00,115.83,115.83,115.82,115.82,102800000.0
2007-12-26 08:00:00,115.82,115.84,115.81,115.82,518000000.0
2007-12-26 08:01:00,115.82,115.84,115.82,115.84,718400000.0
2007-12-26 08:02:00,115.84,115.85,115.84,115.84,842400000.0
2007-12-26 08:03:00,115.84,115.85,115.83,115.85,360800000.0
2007-12-26 08:04:00,115.85,115.86,115.85,115.85,89500000.0
2007-12-26 08:05:00,115.85,115.85,115.85,115.85,100000000.0
2007-12-26 08:06:00,115.85,115.86,115.84,115.85,106900000.0
2007-12-26 08:07:00,115.85,115.87,115.85,115.86,108900000.0
2007-12-26 08:08:00,115.86,115.88,115.86,115.87,85500000.0
2007-12-26 08:09:00,115.87,115.89,115.87,115.88,110800000.0
2007-12-26 08:10:00,115.88,115.88,115.88,115.88,92000000.0
2007-12-26 08:11:00,115.88,115.88,115.85,115.85,338100000.0
2007-12-26 08:12:00,115.85,115.875,115.84,115.87,420500000.0
2007-12-26 08:13:00,115.87,115.875,115.86,115.87,21300000.0
2007-12-26 08:14:00,115.87,115.875,115.865,115.865,22700000.0
2007-12-26 08:15:00,115.865,115.89,115.86,115.88,43600000.0
2007-12-26 08:16:00,115.88,115.895,115.875,115.88,60000000.0
2007-12-26 08:17:00,115.88,115.88,115.875,115.875,83400000.0
2007-12-26 08:18:00,115.875,115.885,115.87,115.875,54800000.0
2007-12-26 08:19:00,115.875,115.875,115.87,115.875,69700000.0
2007-12-26 08:20:00,115.875,115.875,115.865,115.865,119500000.0
2007-12-26 08:21:00,115.865,115.875,115.835,115.855,96400000.0
2007-12-26 08:22:00,115.855,115.855,115.83,115.84,73600000.0
2007-12-26 08:23:00,115.84,115.845,115.825,115.835,67300000.0
2007-12-26 08:24:00,115.83,115.865,115.825,115.84,66600000.0
2007-12-26 08:25:00,115.84,115.855,115.835,115.85,42600000.0
2007-12-26 08:26:00,115.85,115.855,115.84,115.85,43400000.0
2007-12-26 08:27:00,115.85,115.85,115.83,115.835,43200000.0
2007-12-26 08:28:00,115.835,115.84,115.82,115.84,34200000.0
2007-12-26 08:29:00,115.84,115.84,115.83,115.835,42800000.0
2007-12-26 08:30:00,115.835,115.84,115.83,115.835,43000000.0
2007-12-26 08:31:00,115.835,115.84,115.83,115.84,43800000.0
2007-12-26 08:32:00,115.84,115.86,115.835,115.855,43600000.0
2007-12-26 08:33:00,115.855,115.865,115.84,115.855,41500000.0
2007-12-26 08:34:00,115.855,115.865,115.83,115.86,210300000.0
2007-12-26 08:35:00,115.865,115.885,115.86,115.88,48500000.0
2007-12-26 08:36:00,115.88,115.88,115.83,115.855,45400000.0
2007-12-26 08:37:00,115.855,115.875,115.845,115.845,43900000.0
2007-12-26 08:38:00,115.845,115.865,115.845,115.865,73100000.0
2007-12-26 08:39:00,115.865,115.875,115.855,115.855,109000000.0
2007-12-26 08:40:00,115.855,115.875,115.855,115.865,119400000.0
2007-12-26 08:41:00,115.865,115.87,115.855,115.86,37500000.0
2007-12-26 08:42:00,115.86,115.87,115.835,115.87,110900000.0
2007-12-26 08:43:00,115.87,115.87,115.835,115.855,146600000.0
2007-12-26 08:44:00,115.865,115.865,115.845,115.86,128800000.0
2007-12-26 08:45:00,115.86,115.865,115.855,115.865,75200000.0
2007-12-26 08:46:00,115.865,115.865,115.855,115.855,54500000.0
2007-12-26 08:47:00,115.855,115.855,115.82,115.825,65300000.0
2007-12-26 08:48:00,115.82,115.835,115.82,115.835,66400000.0
2007-12-26 08:49:00,115.835,115.84,115.74,115.74,439400000.0
2007-12-26 08:50:00,115.74,115.765,115.735,115.765,126900000.0
2007-12-26 08:51:00,115.765,115.77,115.765,115.77,1337400000.0
2007-12-26 08:52:00,115.77,115.77,115.77,115.77,1137900000.0
2007-12-26 08:53:00,115.77,115.77,115.77,115.77,1333600000.0
2007-12-26 08:54:00,115.77,115.77,115.77,115.77,520500000.0
2007-12-26 08:55:00,115.76,115.77,115.755,115.765,1624200011.0
2007-12-26 08:56:00,115.755,115.825,115.755,115.825,864800000.0
2007-12-26 08:57:00,115.825,115.865,115.815,115.85,57900000.0
2007-12-26 08:58:00,115.85,115.865,115.83,115.835,47900000.0
2007-12-26 08:59:00,115.835,115.835,115.82,115.83,35300000.0
2007-12-26 09:00:00,115.84,115.84,115.835,115.835,22000000.0
2007-12-26 09:01:00,115.835,115.855,115.81,115.81,120500000.0
2007-12-26 09:02:00,115.81,115.835,115.81,115.815,127200000.0
2007-12-26 09:03:00,115.81,115.825,115.805,115.81,94000000.0
2007-12-26 09:04:00,115.815,115.855,115.805,115.815,102000000.0
2007-12-26 09:05:00,115.815,115.82,115.81,115.815,212000000.0
2007-12-26 09:06:00,115.815,115.86,115.815,115.825,205600000.0
2007-12-26 09:07:00,115.825,115.88,115.825,115.875,73600000.0
2007-12-26 09:08:00,115.875,115.895,115.875,115.895,44600000.0
2007-12-26 09:09:00,115.895,115.9,115.88,115.885,64200000.0
2007-12-26 09:10:00,115.885,115.895,115.86,115.88,63800000.0
2007-12-26 09:11:00,115.88,115.885,115.875,115.885,43400000.0
2007-12-26 09:12:00,115.885,115.885,115.85,115.88,56700000.0
2007-12-26 09:13:00,115.88,115.89,115.875,115.88,36200000.0
2007-12-26 09:14:00,115.88,115.895,115.86,115.885,56100000.0
2007-12-26 09:15:00,115.885,115.89,115.86,115.86,72300000.0
2007-12-26 09:16:00,115.86,115.885,115.86,115.88,48500000.0
2007-12-26 09:17:00,115.88,115.88,115.86,115.87,41300000.0
2007-12-26 09:18:00,115.85,115.88,115.85,115.87,34200000.0
2007-12-26 09:19:00,115.87,115.87,115.865,115.865,44000000.0
2007-12-26 09:20:00,115.865,115.875,115.85,115.865,51300000.0
2007-12-26 09:21:00,115.865,115.87,115.865,115.87,21600000.0
2007-12-26 09:22:00,115.87,115.87,115.86,115.865,15900000.0
2007-12-26 09:23:00,115.865,115.865,115.85,115.85,26700000.0
2007-12-26 09:25:00,115.865,115.88,115.86,115.88,31800000.0
2007-12-26 09:26:00,115.88,115.88,115.87,115.875,50000000.0
2007-12-26 09:27:00,115.87,115.875,115.86,115.86,4100000.0
2007-12-26 09:28:00,115.87,115.885,115.855,115.88,36200000.0
2007-12-26 09:29:00,115.88,115.89,115.86,115.865,45000000.0
2007-12-26 09:30:00,115.865,115.88,115.85,115.88,55700000.0
2007-12-26 09:31:00,115.88,115.895,115.87,115.89,46000000.0
2007-12-26 09:32:00,115.895,115.895,115.88,115.89,48600000.0
2007-12-26 09:33:00,115.88,115.885,115.87,115.88,19700000.0
2007-12-26 09:34:00,115.88,115.885,115.86,115.885,52800000.0
2007-12-26 09:35:00,115.885,115.885,115.86,115.86,29300000.0
2007-12-26 09:36:00,115.87,115.9,115.87,115.885,41300000.0
2007-12-26 09:37:00,115.89,115.89,115.885,115.89,50800000.0
2007-12-26 09:38:00,115.89,115.89,115.89,115.89,3400000.0
2007-12-26 09:40:00,115.885,115.885,115.885,115.885,10000000.0
2007-12-26 09:41:00,115.885,115.885,115.87,115.87,11600000.0
2007-12-26 09:42:00,115.89,115.89,115.875,115.875,30000000.0
2007-12-26 09:43:00,115.875,115.88,115.87,115.875,53700000.0
2007-12-26 09:44:00,115.875,115.875,115.865,115.865,32700000.0
2007-12-26 09:45:00,115.865,115.865,115.865,115.865,11800000.0
2007-12-26 09:46:00,115.87,115.87,115.865,115.87,7700000.0
2007-12-26 09:47:00,115.87,115.87,115.86,115.86,46500000.0
2007-12-26 09:48:00,115.86,115.87,115.86,115.86,41000000.0
2007-12-26 09:49:00,115.86,115.86,115.82,115.82,38900000.0
2007-12-26 09:50:00,115.82,115.83,115.82,115.82,107400000.0
2007-12-26 09:51:00,115.83,115.835,115.83,115.835,72000000.0
2007-12-26 09:52:00,115.835,115.84,115.82,115.83,153200000.0
2007-12-26 09:53:00,115.815,115.825,115.815,115.82,131400000.0
2007-12-26 09:54:00,115.82,115.825,115.815,115.825,135000000.0
2007-12-26 09:55:00,115.825,115.825,115.815,115.815,177900000.0
2007-12-26 09:56:00,115.83,115.84,115.83,115.84,26100000.0
2007-12-26 09:57:00,115.84,115.845,115.835,115.845,84300000.0
2007-12-26 09:58:00,115.845,115.845,115.815,115.825,132000000.0
2007-12-26 09:59:00,115.825,115.84,115.825,115.83,51800000.0
2007-12-26 10:00:00,115.83,115.83,115.805,115.815,111700000.0
2007-12-26 10:01:00,115.815,115.825,115.805,115.815,107200000.0
2007-12-26 10:02:00,115.82,115.82,115.82,115.82,56000000.0
2007-12-26 10:03:00,115.815,115.825,115.815,115.825,60000000.0
2007-12-26 10:04:00,115.825,115.83,115.805,115.805,235400000.0
2007-12-26 10:05:00,115.815,115.825,115.805,115.825,164100000.0
2007-12-26 10:06:00,115.825,115.865,115.825,115.865,212100000.0
2007-12-26 10:07:00,115.865,115.875,115.865,115.865,81500000.0
2007-12-26 10:08:00,115.865,115.895,115.855,115.87,98400000.0
2007-12-26 10:09:00,115.855,115.865,115.855,115.855,607400000.0
2007-12-26 10:10:00,115.855,115.855,115.845,115.845,670400000.0
2007-12-26 10:11:00,115.855,115.855,115.855,115.855,365200000.0
2007-12-26 10:12:00,115.855,115.855,115.835,115.855,563600000.0
2007-12-26 10:13:00,115.855,115.855,115.835,115.855,492000000.0
2007-12-26 10:14:00,115.855,115.855,115.835,115.845,50700000.0
2007-12-26 10:15:00,115.845,115.855,115.805,115.815,395600000.0
2007-12-26 10:16:00,115.815,115.82,115.805,115.805,129200000.0
2007-12-26 10:17:00,115.805,115.865,115.795,115.865,202900000.0
2007-12-26 10:18:00,115.865,115.875,115.855,115.855,245400000.0
2007-12-26 10:19:00,115.855,115.875,115.855,115.855,694400000.0
2007-12-26 10:20:00,115.855,115.855,115.805,115.835,309900000.0
2007-12-26 10:21:00,115.805,115.84,115.805,115.835,320000000.0
2007-12-26 10:22:00,115.835,115.84,115.835,115.835,168800000.0
2007-12-26 10:23:00,115.835,115.835,115.805,115.835,402400000.0
2007-12-26 10:24:00,115.835,115.835,115.805,115.815,828600000.0
2007-12-26 10:25:00,115.815,115.845,115.815,115.845,679000000.0
2007-12-26 10:26:00,115.845,115.86,115.84,115.84,373000000.0
2007-12-26 10:27:00,115.84,115.86,115.835,115.86,1166000000.0
2007-12-26 10:28:00,115.86,115.86,115.855,115.855,68000000.0
2007-12-26 10:30:00,115.86,115.86,115.86,115.86,24800000.0
2007-12-26 10:31:00,115.86,115.86,115.86,115.86,70400000.0
2007-12-26 10:32:00,115.865,115.88,115.865,115.88,29600000.0
2007-12-26 10:33:00,115.88,115.91,115.88,115.9,186400000.0
2007-12-26 10:34:00,115.9,115.91,115.89,115.9,211700000.0
2007-12-26 10:35:00,115.9,115.94,115.9,115.91,287300000.0
2007-12-26 10:36:00,115.91,115.91,115.9,115.9,129300000.0
2007-12-26 10:37:00,115.9,115.9,115.88,115.89,109900000.0
2007-12-26 10:38:00,115.89,115.9,115.87,115.9,555500000.0
2007-12-26 10:39:00,115.9,115.9,115.9,115.9,213400000.0
2007-12-26 10:40:00,115.9,115.9,115.88,115.89,563500000.0
2007-12-26 10:41:00,115.89,115.9,115.88,115.89,885300000.0
2007-12-26 10:42:00,115.89,115.9,115.88,115.9,400400000.0
2007-12-26 10:43:00,115.89,115.9,115.88,115.89,355400000.0
2007-12-26 10:44:00,115.89,115.9,115.89,115.9,530500000.0
2007-12-26 10:45:00,115.9,115.91,115.89,115.9,775000000.0
2007-12-26 10:46:00,115.9,115.9,115.89,115.89,507700000.0
2007-12-26 10:47:00,115.9,115.9,115.89,115.89,68500000.0
2007-12-26 10:48:00,115.89,115.9,115.89,115.89,98000000.0
2007-12-26 10:49:00,115.89,115.89,115.86,115.86,345400000.0
2007-12-26 10:50:00,115.86,115.87,115.85,115.87,387700000.0
2007-12-26 10:52:00,115.88,115.89,115.88,115.88,580300000.0
2007-12-26 10:53:00,115.88,115.91,115.88,115.91,711700000.0
2007-12-26 10:54:00,115.91,115.92,115.91,115.92,447400000.0
2007-12-26 10:55:00,115.92,115.92,115.9,115.92,889900000.0
2007-12-26 10:56:00,115.92,115.92,115.91,115.91,104700000.0
2007-12-26 10:57:00,115.91,115.92,115.9,115.92,506600000.0
2007-12-26 10:58:00,115.92,115.92,115.91,115.92,428800000.0
2007-12-26 10:59:00,115.92,115.92,115.9,115.9,810000000.0
2007-12-26 11:00:00,115.9,115.91,115.88,115.91,809100000.0
2007-12-26 11:01:00,115.88,115.91,115.88,115.91,854500000.0
2007-12-26 11:02:00,115.91,115.91,115.88,115.9,815800000.0
2007-12-26 11:03:00,115.9,115.9,115.9,115.9,512000000.0
2007-12-26 11:04:00,115.9,115.91,115.89,115.89,510300000.0
2007-12-26 11:05:00,115.89,115.93,115.89,115.91,823400000.0
2007-12-26 11:06:00,115.91,115.92,115.91,115.91,848000000.0
2007-12-26 11:07:00,115.91,115.91,115.91,115.91,24000000.0
2007-12-26 11:08:00,115.89,115.9,115.89,115.9,380300000.0
2007-12-26 11:09:00,115.88,115.88,115.88,115.88,87200000.0
2007-12-26 11:10:00,115.88,115.91,115.88,115.89,505700000.0
2007-12-26 11:11:00,115.89,115.89,115.89,115.89,1500000000.0
2007-12-26 11:12:00,115.86,115.89,115.86,115.89,768800000.0
2007-12-26 11:13:00,115.89,115.91,115.875,115.9,1837100000.0
2007-12-26 11:14:00,115.89,115.9,115.89,115.9,1827800000.0
2007-12-26 11:16:00,115.89,115.94,115.89,115.935,1024000000.0
2007-12-26 11:17:00,115.935,115.955,115.935,115.955,59200000.0
2007-12-26 11:18:00,115.95,115.95,115.945,115.945,46000000.0
2007-12-26 11:19:00,115.945,115.95,115.94,115.945,731500000.0
2007-12-26 11:20:00,115.945,115.955,115.93,115.93,80000000.0
2007-12-26 11:21:00,115.96,115.965,115.955,115.96,64600000.0
2007-12-26 11:22:00,115.955,115.96,115.93,115.94,1058800000.0
2007-12-26 11:23:00,115.94,115.955,115.92,115.955,1564500000.0
2007-12-26 11:24:00,115.955,115.96,115.91,115.96,815800000.0
2007-12-26 11:25:00,115.96,115.97,115.925,115.925,315600000.0
2007-12-26 11:28:00,115.92,115.925,115.92,115.925,707300000.0
2007-12-26 11:29:00,115.93,115.93,115.915,115.925,1934000000.0
2007-12-26 11:31:00,115.91,115.91,115.91,115.91,1172000000.0
2007-12-26 11:32:00,115.91,115.91,115.91,115.91,160000000.0
2007-12-26 11:33:00,115.92,115.935,115.915,115.925,270300000.0
2007-12-26 11:34:00,115.925,115.94,115.925,115.935,77600000.0
2007-12-26 11:35:00,115.935,115.95,115.925,115.935,81500000.0
2007-12-26 11:36:00,115.935,115.935,115.915,115.935,1344400000.0
2007-12-26 11:37:00,115.935,115.935,115.92,115.92,709600000.0
2007-12-26 11:38:00,115.92,115.93,115.92,115.93,1934100000.0
2007-12-26 11:39:00,115.93,115.93,115.87,115.89,2051100000.0
2007-12-26 11:43:00,115.935,115.935,115.91,115.91,1265600000.0
2007-12-26 11:44:00,115.91,115.935,115.91,115.935,1352000000.0
2007-12-26 11:46:00,115.92,115.935,115.9,115.9,1807200091.0
2007-12-26 11:47:00,115.935,115.945,115.9,115.92,1575700043.0
2007-12-26 11:50:00,115.91,115.935,115.91,115.915,2118400000.0
2007-12-26 11:52:00,115.91,115.935,115.89,115.89,2016399999.0
2007-12-26 11:53:00,115.91,115.94,115.905,115.94,1546300000.0
2007-12-26 11:55:00,115.915,115.94,115.915,115.94,922000000.0
2007-12-26 11:56:00,115.94,115.94,115.94,115.94,588800000.0
2007-12-26 11:57:00,115.935,115.935,115.935,115.935,256000000.0
2007-12-26 11:59:00,115.9,115.9,115.9,115.9,1849600000.0
2007-12-26 12:00:00,115.9,115.9,115.82,115.82,1673100000.0
2007-12-26 12:01:00,115.78,115.83,115.73,115.79,73400000.0
2007-12-26 12:02:00,115.87,115.87,115.87,115.87,73400000.0
2007-12-26 12:04:00,115.91,115.91,115.865,115.875,1365400000.0
2007-12-26 12:06:00,115.82,115.82,115.82,115.82,1927600000.0
2007-12-26 12:07:00,115.895,115.895,115.81,115.835,1927600000.0
2007-12-26 12:08:00,115.835,115.835,115.8,115.8,923900000.0
2007-12-26 12:09:00,115.8,115.85,115.8,115.84,943300000.0
2007-12-26 12:10:00,115.84,115.85,115.84,115.85,375400000.0
2007-12-26 12:11:00,115.85,115.855,115.84,115.85,66100000.0
2007-12-26 12:12:00,115.83,115.855,115.82,115.855,855700000.0
2007-12-26 12:13:00,115.85,115.87,115.85,115.87,129800000.0
2007-12-26 12:14:00,115.87,115.875,115.865,115.865,93400000.0
2007-12-26 12:15:00,115.865,115.87,115.82,115.865,261700000.0
2007-12-26 12:16:00,115.865,115.87,115.85,115.86,281000000.0
2007-12-26 12:17:00,115.86,115.86,115.84,115.85,69400000.0
2007-12-26 12:18:00,115.85,115.855,115.82,115.855,72000000.0
2007-12-26 12:19:00,115.855,115.855,115.825,115.835,70000000.0
2007-12-26 12:20:00,115.83,115.84,115.815,115.835,213600000.0
2007-12-26 12:21:00,115.835,115.835,115.82,115.825,92800000.0
2007-12-26 12:22:00,115.82,115.83,115.795,115.81,1890600000.0
2007-12-26 12:23:00,115.78,115.78,115.78,115.78,1206800000.0
2007-12-26 12:24:00,115.79,115.79,115.79,115.79,1206800000.0
2007-12-26 12:26:00,115.79,115.81,115.79,115.805,1206800000.0
2007-12-26 12:27:00,115.81,115.815,115.795,115.8,111200000.0
2007-12-26 12:28:00,115.8,115.8,115.73,115.77,1394900000.0
2007-12-26 12:29:00,115.77,115.78,115.765,115.78,61600000.0
2007-12-26 12:30:00,115.78,115.78,115.74,115.75,1075500000.0
2007-12-26 12:31:00,115.75,115.77,115.75,115.77,463400000.0
2007-12-26 12:32:00,115.77,115.775,115.75,115.775,81200000.0
2007-12-26 12:33:00,115.84,115.84,115.82,115.82,1053300000.0
2007-12-26 12:34:00,115.77,115.79,115.76,115.785,1053300000.0
2007-12-26 12:35:00,115.785,115.785,115.76,115.76,146600000.0
2007-12-26 12:36:00,115.76,115.76,115.76,115.76,386400000.0
2007-12-26 12:37:00,115.76,115.795,115.76,115.79,105600000.0
2007-12-26 12:38:00,115.79,115.795,115.76,115.77,703600000.0
2007-12-26 12:39:00,115.84,115.84,115.84,115.84,870100000.0
2007-12-26 12:40:00,115.82,115.83,115.82,115.83,870100000.0
2007-12-26 12:41:00,115.84,115.84,115.84,115.84,870100000.0
2007-12-26 12:42:00,115.83,115.83,115.83,115.83,870100000.0
2007-12-26 12:43:00,115.84,115.84,115.84,115.84,870100000.0
2007-12-26 12:44:00,115.82,115.82,115.82,115.82,870100000.0
2007-12-26 12:45:00,115.83,115.83,115.83,115.83,870100000.0
2007-12-26 12:46:00,115.82,115.82,115.82,115.82,870100000.0
2007-12-26 12:47:00,115.8,115.81,115.8,115.81,870100000.0
2007-12-26 12:48:00,115.8,115.8,115.75,115.78,870100000.0
2007-12-26 12:49:00,115.81,115.81,115.81,115.81,1441900000.0
2007-12-26 12:50:00,115.79,115.8,115.79,115.795,1441900000.0
2007-12-26 12:51:00,115.795,115.81,115.785,115.79,962200000.0
2007-12-26 12:52:00,115.785,115.825,115.75,115.75,2037700000.0
2007-12-26 12:53:00,115.78,115.79,115.78,115.79,1430400000.0
2007-12-26 12:54:00,115.805,115.805,115.77,115.795,1430400000.0
2007-12-26 12:55:00,115.81,115.81,115.81,115.81,1548800000.0
2007-12-26 12:56:00,115.79,115.79,115.79,115.79,1548800000.0
2007-12-26 12:57:00,115.84,115.84,115.84,115.84,1548800000.0
2007-12-26 12:58:00,115.84,115.855,115.815,115.835,1354500000.0
2007-12-26 12:59:00,115.79,115.8,115.79,115.8,1885100000.0
2007-12-26 13:00:00,115.79,115.8,115.79,115.8,1885100000.0
2007-12-26 13:01:00,115.79,115.79,115.79,115.79,1885100000.0
2007-12-26 13:02:00,115.845,115.875,115.785,115.85,1885100000.0
2007-12-26 13:03:00,115.8,115.8,115.8,115.8,1233200000.0
2007-12-26 13:04:00,115.79,115.79,115.79,115.79,1233200000.0
2007-12-26 13:05:00,115.85,115.86,115.835,115.85,1233200000.0
2007-12-26 13:06:00,115.83,115.875,115.83,115.875,694200000.0
2007-12-26 13:07:00,115.82,115.84,115.82,115.84,1520600000.0
2007-12-26 13:08:00,115.89,115.93,115.89,115.93,1520600000.0
2007-12-26 13:09:00,115.93,115.95,115.93,115.945,89700000.0
2007-12-26 13:10:00,115.945,115.955,115.905,115.91,440300000.0
2007-12-26 13:11:00,115.91,115.91,115.88,115.89,1991600000.0
2007-12-26 13:12:00,115.89,115.895,115.885,115.885,2099200000.0
2007-12-26 13:13:00,115.885,115.885,115.88,115.88,1988800000.0
2007-12-26 13:14:00,115.82,115.82,115.81,115.81,1781200000.0
2007-12-26 13:15:00,115.87,115.885,115.87,115.885,1781200000.0
2007-12-26 13:16:00,115.885,115.885,115.84,115.865,1435100000.0
2007-12-26 13:17:00,115.865,115.885,115.865,115.885,68800000.0
2007-12-26 13:18:00,115.885,115.885,115.83,115.875,146300000.0
2007-12-26 13:19:00,115.875,115.875,115.86,115.865,79000000.0
2007-12-26 13:20:00,115.865,115.865,115.83,115.865,613800000.0
2007-12-26 13:21:00,115.86,115.865,115.83,115.86,377400000.0
2007-12-26 13:22:00,115.855,115.86,115.82,115.845,134700000.0
2007-12-26 13:23:00,115.85,115.865,115.845,115.86,65400000.0
2007-12-26 13:24:00,115.86,115.865,115.855,115.86,86000000.0
2007-12-26 13:25:00,115.86,115.86,115.81,115.84,1397300000.0
2007-12-26 13:26:00,115.84,115.855,115.83,115.835,574400000.0
2007-12-26 13:27:00,115.83,115.865,115.83,115.865,516600000.0
2007-12-26 13:28:00,115.865,115.875,115.865,115.875,102000000.0
2007-12-26 13:29:00,115.875,115.875,115.84,115.865,96800000.0
2007-12-26 13:30:00,115.84,115.84,115.83,115.84,512300000.0
2007-12-26 13:31:00,115.83,115.83,115.83,115.83,134600000.0
2007-12-26 13:32:00,115.875,115.885,115.85,115.85,134600000.0
2007-12-26 13:33:00,115.86,115.9,115.85,115.9,586500000.0
2007-12-26 13:34:00,115.9,115.925,115.895,115.925,75600000.0
2007-12-26 13:35:00,115.925,115.93,115.905,115.92,158700000.0
2007-12-26 13:36:00,115.92,115.93,115.9,115.91,769200000.0
2007-12-26 13:37:00,115.91,115.925,115.91,115.925,56000000.0
2007-12-26 13:38:00,115.925,115.925,115.9,115.9,102000000.0
2007-12-26 13:39:00,115.91,115.915,115.91,115.915,56200000.0
2007-12-26 13:40:00,115.905,115.91,115.885,115.885,273600000.0
2007-12-26 13:41:00,115.885,115.895,115.86,115.87,2015200000.0
2007-12-26 13:42:00,115.87,115.89,115.87,115.885,1540800000.0
2007-12-26 13:43:00,115.885,115.9,115.885,115.9,127400000.0
2007-12-26 13:44:00,115.9,115.9,115.88,115.885,811600000.0
2007-12-26 13:45:00,115.89,115.89,115.85,115.85,111000000.0
2007-12-26 13:46:00,115.86,115.89,115.85,115.89,73000000.0
2007-12-26 13:47:00,115.87,115.88,115.87,115.88,47800000.0
2007-12-26 13:48:00,115.88,115.885,115.865,115.865,121200000.0
2007-12-26 13:49:00,115.865,115.885,115.85,115.88,501600000.0
2007-12-26 13:50:00,115.88,115.88,115.84,115.84,196000000.0
2007-12-26 13:51:00,115.84,115.875,115.83,115.855,687400000.0
2007-12-26 13:52:00,115.87,115.87,115.87,115.87,40600000.0
2007-12-26 13:53:00,115.835,115.87,115.83,115.865,669000000.0
2007-12-26 13:54:00,115.865,115.87,115.83,115.865,1147800000.0
2007-12-26 13:55:00,115.865,115.875,115.84,115.84,1158700000.0
2007-12-26 13:56:00,115.85,115.865,115.84,115.865,1264400000.0
2007-12-26 13:57:00,115.865,115.865,115.855,115.86,103800000.0
2007-12-26 13:58:00,115.86,115.86,115.84,115.85,241200000.0
2007-12-26 13:59:00,115.85,115.885,115.85,115.88,149100000.0
2007-12-26 14:00:00,115.88,115.88,115.86,115.86,803300000.0
2007-12-26 14:01:00,115.86,115.87,115.86,115.86,449600000.0
2007-12-26 14:02:00,115.85,115.86,115.84,115.86,466400000.0
2007-12-26 14:03:00,115.86,115.87,115.86,115.87,446900000.0
2007-12-26 14:04:00,115.87,115.88,115.83,115.88,398400000.0
2007-12-26 14:05:00,115.88,115.89,115.87,115.875,98800000.0
2007-12-26 14:06:00,115.875,115.905,115.855,115.885,1020800000.0
2007-12-26 14:07:00,115.97,115.99,115.95,115.97,569700000.0
2007-12-26 14:08:00,115.87,115.925,115.87,115.925,569700000.0
2007-12-26 14:09:00,115.925,115.925,115.91,115.915,106400000.0
2007-12-26 14:10:00,115.915,115.92,115.86,115.875,1863100000.0
2007-12-26 14:11:00,115.98,115.99,115.95,115.96,1316000000.0
2007-12-26 14:12:00,115.87,115.9,115.86,115.9,1316000000.0
2007-12-26 14:13:00,115.9,115.905,115.885,115.885,534400000.0
2007-12-26 14:14:00,115.895,115.895,115.87,115.88,111400000.0
2007-12-26 14:15:00,115.88,115.88,115.865,115.875,82200000.0
2007-12-26 14:16:00,115.875,115.9,115.875,115.895,81200000.0
2007-12-26 14:17:00,115.895,115.895,115.87,115.87,231200000.0
2007-12-26 14:18:00,115.87,115.885,115.87,115.885,273200000.0
2007-12-26 14:19:00,115.885,115.9,115.875,115.875,98300000.0
2007-12-26 14:20:00,115.875,115.895,115.875,115.885,121600000.0
2007-12-26 14:21:00,115.885,115.895,115.87,115.89,274600000.0
2007-12-26 14:22:00,115.89,115.89,115.85,115.85,735200000.0
2007-12-26 14:23:00,115.85,115.89,115.85,115.89,54400000.0
2007-12-26 14:24:00,115.89,115.89,115.875,115.875,605600000.0
2007-12-26 14:25:00,115.89,115.92,115.87,115.9,827300000.0
2007-12-26 14:26:00,115.9,115.93,115.89,115.89,439200000.0
2007-12-26 14:27:00,115.89,115.9,115.89,115.895,909000000.0
2007-12-26 14:28:00,115.895,115.905,115.875,115.905,165900000.0
2007-12-26 14:29:00,115.905,115.915,115.895,115.895,96400000.0
2007-12-26 14:30:00,115.915,115.915,115.9,115.905,104400000.0
2007-12-26 14:31:00,115.905,115.92,115.88,115.885,1407400000.0
2007-12-26 14:32:00,115.885,115.93,115.885,115.89,211800000.0
2007-12-26 14:33:00,115.905,115.935,115.905,115.935,419000000.0
2007-12-26 14:34:00,115.935,115.935,115.9,115.93,797800000.0
2007-12-26 14:35:00,115.93,115.95,115.925,115.95,486400000.0
2007-12-26 14:36:00,115.95,115.96,115.945,115.96,417300000.0
2007-12-26 14:37:00,116.06,116.06,116.05,116.05,954000000.0
2007-12-26 14:38:00,115.96,115.985,115.955,115.98,954000000.0
2007-12-26 14:39:00,115.98,116.0,115.95,115.985,1062800000.0
2007-12-26 14:40:00,115.985,116.0,115.97,115.985,98400000.0
2007-12-26 14:41:00,115.985,115.985,115.96,115.975,621400000.0
2007-12-26 14:42:00,115.975,115.975,115.97,115.975,41000000.0
2007-12-26 14:43:00,115.975,115.99,115.975,115.985,77400000.0
2007-12-26 14:44:00,115.985,115.995,115.955,115.96,806100000.0
2007-12-26 14:45:00,116.15,116.16,116.14,116.14,646200000.0
2007-12-26 14:46:00,115.96,115.985,115.96,115.98,646200000.0
2007-12-26 14:47:00,115.98,115.985,115.955,115.955,176600000.0
2007-12-26 14:48:00,115.95,116.015,115.94,115.995,408900000.0
2007-12-26 14:49:00,116.0,116.0,115.985,116.0,1987100000.0
2007-12-26 14:50:00,116.17,116.17,116.17,116.17,110400000.0
2007-12-26 14:51:00,116.015,116.05,116.0,116.025,110400000.0
2007-12-26 14:52:00,116.025,116.09,116.01,116.08,829000000.0
2007-12-26 14:53:00,116.08,116.08,116.05,116.055,574800000.0
2007-12-26 14:54:00,116.055,116.1,116.055,116.085,1224400000.0
2007-12-26 14:55:00,116.085,116.095,116.085,116.09,77600000.0
2007-12-26 14:56:00,116.09,116.095,116.0,116.06,1827800000.0
2007-12-26 14:57:00,116.06,116.09,115.98,115.98,551600000.0
2007-12-26 14:58:00,115.975,116.025,115.975,116.01,1996500000.0
2007-12-26 14:59:00,116.01,116.045,115.98,116.025,1107400000.0
2007-12-26 15:00:00,116.025,116.035,115.98,115.99,344400000.0
2007-12-26 15:01:00,115.99,116.06,115.99,116.06,164500000.0
2007-12-26 15:02:00,116.06,116.14,116.05,116.14,68900000.0
2007-12-26 15:03:00,116.14,116.14,116.105,116.12,96200000.0
2007-12-26 15:04:00,116.12,116.12,116.01,116.04,126600000.0
2007-12-26 15:05:00,116.04,116.05,116.03,116.035,93100000.0
2007-12-26 15:06:00,116.035,116.08,116.0,116.06,94600000.0
2007-12-26 15:07:00,116.06,116.07,116.005,116.04,233100000.0
2007-12-26 15:08:00,116.04,116.045,116.005,116.01,267200000.0
2007-12-26 15:09:00,116.005,116.05,116.005,116.03,70700000.0
2007-12-26 15:10:00,116.03,116.06,116.015,116.06,67500000.0
2007-12-26 15:11:00,116.06,116.06,116.025,116.04,112900000.0
2007-12-26 15:12:00,116.04,116.06,116.03,116.035,276800000.0
2007-12-26 15:13:00,116.035,116.125,116.035,116.125,66600000.0
2007-12-26 15:14:00,116.125,116.13,116.09,116.125,131000000.0
2007-12-26 15:15:00,116.125,116.14,116.115,116.13,66400000.0
2007-12-26 15:16:00,116.13,116.165,116.12,116.16,352800000.0
2007-12-26 15:17:00,116.16,116.19,116.15,116.18,875400000.0
2007-12-26 15:18:00,116.18,116.21,116.16,116.195,1975700000.0
2007-12-26 15:19:00,116.195,116.24,116.18,116.19,680800000.0
2007-12-26 15:20:00,116.19,116.25,116.18,116.19,1165300000.0
2007-12-26 15:21:00,116.19,116.22,116.18,116.21,1635100000.0
2007-12-26 15:22:00,116.21,116.23,116.18,116.22,873600000.0
2007-12-26 15:23:00,116.22,116.22,116.19,116.22,349400000.0
2007-12-26 15:24:00,116.22,116.27,116.18,116.26,1044800000.0
2007-12-26 15:25:00,116.26,116.27,116.23,116.24,621600000.0
2007-12-26 15:26:00,116.26,116.26,116.21,116.25,1933600000.0
2007-12-26 15:27:00,116.25,116.26,116.17,116.19,278400000.0
2007-12-26 15:28:00,116.19,116.2,116.165,116.18,641600000.0
2007-12-26 15:29:00,116.17,116.19,116.15,116.16,555200000.0
2007-12-26 15:30:00,116.16,116.16,116.13,116.14,1454600000.0
2007-12-26 15:31:00,116.13,116.16,116.13,116.14,376000000.0
2007-12-26 15:32:00,116.14,116.14,116.12,116.12,266400000.0
2007-12-26 15:33:00,116.12,116.12,116.1,116.11,277600000.0
2007-12-26 15:34:00,116.11,116.13,116.09,116.13,1640800000.0
2007-12-26 15:35:00,116.13,116.13,116.1,116.11,1592000000.0
2007-12-26 15:36:00,116.02,116.02,115.99,115.99,1778200000.0
2007-12-26 15:37:00,116.12,116.13,116.11,116.125,1778200000.0
2007-12-26 15:38:00,116.125,116.15,116.12,116.15,896800000.0
2007-12-26 15:39:00,116.15,116.16,116.12,116.12,776000000.0
2007-12-26 15:40:00,116.15,116.17,116.125,116.13,1038400000.0
2007-12-26 15:41:00,116.13,116.18,116.12,116.18,1407800000.0
2007-12-26 15:42:00,116.19,116.23,116.165,116.22,1930800000.0
2007-12-26 15:43:00,116.22,116.24,116.21,116.23,747200000.0
2007-12-26 15:44:00,116.23,116.25,116.205,116.24,628000000.0
2007-12-26 15:45:00,116.23,116.23,116.21,116.22,860800000.0
2007-12-26 15:46:00,116.22,116.23,116.21,116.21,1078100000.0
2007-12-26 15:47:00,116.21,116.26,116.21,116.26,757000000.0
2007-12-26 15:48:00,116.26,116.29,116.255,116.27,325600000.0
2007-12-26 15:49:00,116.27,116.27,116.22,116.24,981600000.0
2007-12-26 15:50:00,116.24,116.25,116.22,116.25,330400000.0
2007-12-26 15:51:00,116.25,116.25,116.175,116.23,1217000000.0
2007-12-26 15:52:00,116.23,116.26,116.17,116.24,870600000.0
2007-12-26 15:53:00,116.24,116.25,116.23,116.24,536000000.0
2007-12-26 15:54:00,116.24,116.25,116.23,116.24,1580500000.0
2007-12-26 15:55:00,116.25,116.25,116.2,116.22,1603000000.0
2007-12-26 15:56:00,116.16,116.23,116.16,116.17,1074500000.0
2007-12-26 15:57:00,116.17,116.19,116.14,116.15,1172000000.0
2007-12-26 15:58:00,116.15,116.15,116.12,116.13,1642400000.0
2007-12-26 15:59:00,116.13,116.15,116.11,116.12,2077600000.0
2007-12-26 16:00:00,116.12,116.14,116.11,116.14,735200000.0
2007-12-26 16:01:00,116.14,116.14,116.125,116.125,1249600000.0
2007-12-26 16:02:00,116.125,116.15,116.075,116.11,1836000000.0
2007-12-26 16:03:00,116.11,116.15,116.11,116.14,1296800000.0
2007-12-26 16:04:00,116.14,116.19,116.14,116.18,845600000.0
2007-12-26 16:05:00,116.2,116.2,116.17,116.17,1197700000.0
2007-12-26 16:06:00,116.16,116.19,116.16,116.17,1197700000.0
2007-12-26 16:07:00,116.17,116.17,116.15,116.15,2121900000.0
2007-12-26 16:08:00,116.15,116.17,116.09,116.12,1849300000.0
2007-12-26 16:09:00,116.12,116.14,116.11,116.12,1860400000.0
2007-12-26 16:10:00,116.12,116.15,116.105,116.15,2025300000.0
2007-12-26 16:11:00,116.15,116.17,116.14,116.15,544800000.0
2007-12-26 16:12:00,116.15,116.15,116.115,116.15,1246400000.0
2007-12-26 16:13:00,116.15,116.15,116.09,116.09,1807900000.0
2007-12-26 16:14:00,116.09,116.12,116.08,116.1,1789200000.0
2007-12-26 16:15:00,116.1,116.12,116.1,116.11,1590400000.0
2007-12-26 16:16:00,116.11,116.11,116.1,116.11,1512000000.0
2007-12-26 16:17:00,116.11,116.11,116.1,116.1,1487200000.0
2007-12-26 16:18:00,116.1,116.12,116.09,116.1,1467800000.0
2007-12-26 16:19:00,116.075,116.09,116.055,116.065,1918500000.0
2007-12-26 16:20:00,116.065,116.07,116.065,116.07,1850700000.0
2007-12-26 16:21:00,116.13,116.13,116.13,116.13,1462600000.0
2007-12-26 16:22:00,116.06,116.07,116.045,116.06,1462600000.0
2007-12-26 16:23:00,116.16,116.17,116.15,116.17,1639200000.0
2007-12-26 16:24:00,116.15,116.16,116.15,116.16,1639200000.0
2007-12-26 16:25:00,116.03,116.05,116.02,116.05,1639200000.0
2007-12-26 16:26:00,116.05,116.14,116.05,116.12,936700000.0
2007-12-26 16:27:00,116.12,116.15,116.11,116.12,1745000000.0
2007-12-26 16:28:00,116.13,116.17,116.125,116.16,1625400000.0
2007-12-26 16:29:00,116.15,116.18,116.13,116.13,1656000000.0
2007-12-26 16:30:00,116.12,116.14,116.105,116.12,1188300000.0
2007-12-26 16:31:00,116.12,116.12,116.105,116.12,1494400000.0
2007-12-26 16:32:00,116.12,116.12,116.075,116.08,1231200000.0
2007-12-26 16:33:00,116.075,116.1,116.07,116.09,1138400000.0
2007-12-26 16:34:00,116.09,116.1,116.08,116.08,1897800000.0
2007-12-26 16:35:00,116.08,116.08,116.055,116.06,1828300000.0
2007-12-26 16:36:00,116.06,116.09,115.995,116.08,1339000000.0
2007-12-26 16:37:00,116.08,116.08,116.0,116.06,994500000.0
2007-12-26 16:38:00,116.06,116.1,116.05,116.09,1691799999.0
2007-12-26 16:39:00,116.09,116.09,116.06,116.08,1596200000.0
2007-12-26 16:40:00,116.08,116.08,116.065,116.065,2094500000.0
2007-12-26 16:41:00,116.06,116.08,116.06,116.08,944800000.0
2007-12-26 16:42:00,116.11,116.11,116.09,116.09,1232800000.0
2007-12-26 16:43:00,116.07,116.09,116.055,116.09,1232800000.0
2007-12-26 16:44:00,116.09,116.11,116.06,116.09,1463800000.0
2007-12-26 16:45:00,116.11,116.12,116.05,116.05,1854400000.0
2007-12-26 16:46:00,116.06,116.11,116.06,116.08,1854400000.0
2007-12-26 16:47:00,116.07,116.07,116.07,116.07,1854400000.0
2007-12-26 16:48:00,116.17,116.17,116.135,116.145,1854400000.0
2007-12-26 16:49:00,116.04,116.04,116.03,116.03,1147200000.0
2007-12-26 16:50:00,116.04,116.04,116.04,116.04,1147200000.0
2007-12-26 16:51:00,116.03,116.05,116.02,116.02,1147200000.0
2007-12-26 16:52:00,116.155,116.19,116.15,116.17,1147200000.0
2007-12-26 16:53:00,116.17,116.17,116.105,116.11,1478200000.0
2007-12-26 16:54:00,116.11,116.14,116.105,116.115,1943200000.0
2007-12-26 16:55:00,116.01,116.01,115.98,115.98,1721600000.0
2007-12-26 16:56:00,116.12,116.14,116.11,116.11,1721600000.0
2007-12-26 16:57:00,116.11,116.155,116.1,116.14,1900500000.0
2007-12-26 16:58:00,115.95,115.95,115.9,115.94,1360400000.0
2007-12-26 16:59:00,115.95,115.98,115.94,115.94,1360400000.0
2007-12-26 17:00:00,116.215,116.265,116.15,116.265,1360400000.0
2007-12-26 17:01:00,116.245,116.33,116.24,116.26,2103899998.0
2007-12-26 17:02:00,115.85,115.87,115.83,115.87,608800000.0
2007-12-26 17:03:00,115.85,115.92,115.85,115.92,608800000.0
2007-12-26 17:04:00,115.9,115.94,115.9,115.92,608800000.0
2007-12-26 17:05:00,116.27,116.27,116.23,116.235,608800000.0
2007-12-26 17:06:00,116.235,116.26,116.21,116.215,572000000.0
2007-12-26 17:07:00,116.215,116.25,116.2,116.205,612800000.0
2007-12-26 17:08:00,116.205,116.24,116.205,116.24,1654899973.0
2007-12-26 17:09:00,115.93,115.94,115.92,115.94,1773899999.0
2007-12-26 17:10:00,116.26,116.33,116.26,116.3,1773899999.0
2007-12-26 17:11:00,116.3,116.32,116.28,116.28,321600000.0
2007-12-26 17:12:00,116.28,116.29,116.265,116.29,557600000.0
2007-12-26 17:13:00,116.29,116.31,116.28,116.3,1068800000.0
2007-12-26 17:14:00,116.0,116.02,115.99,115.99,1823200000.0
2007-12-26 17:15:00,116.29,116.31,116.28,116.29,1823200000.0
2007-12-26 17:16:00,115.99,115.99,115.96,115.96,1947500000.0
2007-12-26 17:17:00,115.97,115.98,115.97,115.98,1947500000.0
2007-12-26 17:18:00,115.96,115.97,115.94,115.97,1947500000.0
2007-12-26 17:19:00,115.96,115.96,115.95,115.95,1947500000.0
2007-12-26 17:20:00,115.96,115.96,115.96,115.96,1947500000.0
2007-12-26 17:21:00,115.95,115.96,115.95,115.96,1947500000.0
2007-12-26 17:22:00,116.18,116.21,116.18,116.21,1947500000.0
2007-12-26 17:23:00,116.21,116.23,116.21,116.23,456800000.0
2007-12-26 17:24:00,115.95,115.97,115.95,115.95,1919200000.0
2007-12-26 17:25:00,116.23,116.24,116.23,116.24,1919200000.0
2007-12-26 17:26:00,116.24,116.27,116.23,116.24,1594600000.0
2007-12-26 17:27:00,116.24,116.25,116.185,116.23,1800000000.0
2007-12-26 17:28:00,115.93,115.95,115.93,115.93,1324000000.0
2007-12-26 17:29:00,115.94,115.94,115.93,115.93,1324000000.0
2007-12-26 17:30:00,115.92,115.93,115.91,115.91,1324000000.0
2007-12-26 17:31:00,116.2,116.23,116.2,116.225,1324000000.0
2007-12-26 17:32:00,116.225,116.23,116.22,116.23,1231200000.0
2007-12-26 17:33:00,116.22,116.25,116.22,116.24,898100000.0
2007-12-26 17:34:00,116.24,116.24,116.205,116.24,1250400000.0
2007-12-26 17:35:00,116.24,116.24,116.17,116.19,1456000000.0
2007-12-26 17:36:00,115.93,115.93,115.92,115.92,2089000000.0
2007-12-26 17:37:00,115.93,115.94,115.93,115.94,2089000000.0
2007-12-26 17:38:00,115.93,115.95,115.93,115.95,2089000000.0
2007-12-26 17:39:00,116.17,116.18,116.15,116.15,2089000000.0
2007-12-26 17:40:00,116.01,116.04,116.0,116.04,1972000000.0
2007-12-26 17:41:00,116.15,116.16,116.135,116.16,1972000000.0
2007-12-26 17:42:00,116.0,116.0,116.0,116.0,1992000000.0
2007-12-26 17:43:00,116.01,116.01,116.0,116.01,1992000000.0
2007-12-26 17:44:00,116.0,116.0,116.0,116.0,1992000000.0
2007-12-26 17:45:00,116.17,116.175,116.11,116.12,1992000000.0
2007-12-26 17:46:00,116.01,116.04,116.01,116.04,823200000.0
2007-12-26 17:47:00,116.02,116.08,116.02,116.08,823200000.0
2007-12-26 17:48:00,116.06,116.06,116.05,116.06,823200000.0
2007-12-26 17:49:00,116.05,116.05,116.03,116.03,823200000.0
2007-12-26 17:50:00,116.07,116.07,116.03,116.04,823200000.0
2007-12-26 17:51:00,116.05,116.05,116.04,116.04,823200000.0
2007-12-26 17:52:00,116.09,116.11,116.09,116.09,823200000.0
2007-12-26 17:53:00,116.09,116.1,116.05,116.09,1682100000.0
2007-12-26 17:54:00,116.09,116.09,116.07,116.07,1580900000.0
2007-12-26 17:55:00,116.07,116.07,116.04,116.05,1567900000.0
2007-12-26 17:56:00,116.04,116.04,116.02,116.03,1567900000.0
2007-12-26 17:57:00,116.04,116.04,116.02,116.02,1567900000.0
2007-12-26 17:58:00,116.0,116.01,115.965,115.99,1567900000.0
2007-12-26 17:59:00,115.99,116.05,115.98,116.005,1338899998.0
2007-12-26 18:00:00,116.005,116.02,115.95,115.96,1411500000.0
2007-12-26 18:01:00,116.04,116.04,116.01,116.01,1733500000.0
2007-12-26 18:02:00,115.9,115.93,115.885,115.92,1733500000.0
2007-12-26 18:03:00,116.0,116.01,116.0,116.01,718400000.0
2007-12-26 18:04:00,116.04,116.07,116.02,116.07,718400000.0
2007-12-26 18:05:00,115.97,115.99,115.97,115.99,718400000.0
2007-12-26 18:06:00,115.99,115.99,115.96,115.97,2008000000.0
2007-12-26 18:07:00,116.08,116.08,116.07,116.07,2124000000.0
2007-12-26 18:08:00,116.06,116.07,116.06,116.07,2124000000.0
2007-12-26 18:09:00,116.09,116.09,116.06,116.06,2124000000.0
2007-12-26 18:10:00,115.99,116.03,115.99,116.02,2124000000.0
2007-12-26 18:11:00,116.02,116.06,116.01,116.06,2025499999.0
2007-12-26 18:13:00,116.1,116.11,116.04,116.04,1884800000.0
2007-12-26 18:14:00,116.11,116.13,116.1,116.13,1220000000.0
2007-12-26 18:15:00,116.12,116.12,116.1,116.1,1220000000.0
2007-12-26 18:16:00,116.11,116.11,116.04,116.04,1220000000.0
2007-12-26 18:17:00,116.05,116.06,116.01,116.06,1220000000.0
2007-12-26 18:18:00,116.05,116.08,116.05,116.08,1220000000.0
2007-12-26 18:19:00,116.03,116.04,116.02,116.02,1220000000.0
2007-12-26 18:20:00,116.05,116.05,116.02,116.02,1220000000.0
2007-12-26 18:21:00,116.01,116.01,116.01,116.01,1220000000.0
2007-12-26 18:22:00,116.0,116.0,115.99,115.99,1220000000.0
2007-12-26 18:23:00,116.02,116.02,116.0,116.0,1220000000.0
2007-12-26 18:24:00,116.01,116.03,116.01,116.01,1220000000.0
2007-12-26 18:25:00,116.02,116.02,116.02,116.02,1880000000.0
2007-12-26 18:27:00,116.01,116.04,116.01,116.02,1880000000.0
2007-12-26 18:28:00,116.03,116.03,116.02,116.03,1880000000.0
2007-12-26 18:29:00,116.01,116.01,116.01,116.01,1880000000.0
2007-12-26 18:30:00,116.02,116.02,116.01,116.01,1880000000.0
2007-12-26 18:31:00,115.96,115.97,115.955,115.955,1880000000.0
2007-12-26 18:32:00,116.0,116.0,116.0,116.0,1819200013.0
2007-12-26 18:33:00,116.01,116.01,116.01,116.01,1819200013.0
2007-12-26 18:34:00,116.02,116.02,116.0,116.0,1819200013.0
2007-12-26 18:35:00,116.01,116.01,115.99,116.0,1819200013.0
2007-12-26 18:36:00,115.98,116.0,115.96,115.99,1819200013.0
2007-12-26 18:37:00,115.99,115.99,115.98,115.99,1771200000.0
2007-12-26 18:38:00,115.99,116.0,115.99,116.0,1765600000.0
2007-12-26 18:39:00,116.01,116.01,116.01,116.01,1765600000.0
2007-12-26 18:40:00,116.0,116.01,116.0,116.01,1765600000.0
2007-12-26 18:41:00,116.0,116.0,115.98,115.99,1765600000.0
2007-12-26 18:42:00,115.98,116.08,115.98,116.08,1765600000.0
2007-12-26 18:43:00,116.1,116.18,116.09,116.13,1765600000.0
2007-12-26 18:44:00,116.08,116.08,116.06,116.06,1765600000.0
2007-12-26 18:45:00,116.06,116.08,116.06,116.08,1137600000.0
2007-12-26 18:46:00,116.07,116.11,116.07,116.09,1713600000.0
2007-12-26 18:47:00,116.09,116.15,116.08,116.14,1188200000.0
2007-12-26 18:48:00,116.14,116.15,116.11,116.11,1171200000.0
2007-12-26 18:49:00,116.11,116.11,116.09,116.1,608000000.0
2007-12-26 18:50:00,116.1,116.11,116.085,116.1,1821600000.0
2007-12-26 18:51:00,116.1,116.11,116.095,116.1,1099200000.0
2007-12-26 18:52:00,116.1,116.12,116.1,116.11,1810400000.0
2007-12-26 18:53:00,116.16,116.16,116.16,116.16,1644000000.0
2007-12-26 18:54:00,116.15,116.15,116.15,116.15,1644000000.0
2007-12-26 18:55:00,116.095,116.11,116.095,116.11,1644000000.0
2007-12-26 18:56:00,116.11,116.12,116.07,116.08,987800000.0
2007-12-26 18:57:00,116.13,116.13,116.13,116.13,687700000.0
2007-12-26 18:58:00,116.08,116.09,116.04,116.05,687700000.0
2007-12-26 18:59:00,116.05,116.05,115.99,115.99,1344800000.0
2007-12-26 19:00:00,115.99,116.07,115.99,116.06,1340999999.0
2007-12-26 19:01:00,116.07,116.1,116.06,116.08,1057800000.0
2007-12-26 19:02:00,116.05,116.05,116.05,116.05,977800000.0
2007-12-26 19:03:00,116.06,116.07,116.05,116.05,977800000.0
2007-12-26 19:04:00,116.11,116.11,116.11,116.11,2028800000.0
2007-12-26 19:05:00,116.13,116.15,116.1,116.15,2028800000.0
2007-12-26 19:06:00,116.15,116.15,116.115,116.14,1929200000.0
2007-12-26 19:07:00,116.14,116.14,116.13,116.13,950400000.0
2007-12-26 19:08:00,116.12,116.15,116.12,116.13,1946400000.0
2007-12-26 19:09:00,116.13,116.17,116.085,116.12,1464700000.0
2007-12-26 19:10:00,116.12,116.13,116.09,116.11,1099200000.0
2007-12-26 19:11:00,116.12,116.15,116.1,116.15,441600000.0
2007-12-26 19:12:00,116.15,116.15,116.15,116.15,309600000.0
2007-12-26 19:13:00,116.19,116.19,116.17,116.17,1452000000.0
2007-12-26 19:14:00,116.16,116.2,116.16,116.16,1452000000.0
2007-12-26 19:15:00,116.18,116.2,116.17,116.17,1452000000.0
2007-12-26 19:16:00,116.17,116.17,116.07,116.08,1848300000.0
2007-12-26 19:17:00,116.16,116.16,116.14,116.14,936000000.0
2007-12-26 19:18:00,116.13,116.14,116.13,116.14,936000000.0
2007-12-26 19:20:00,116.09,116.09,116.08,116.08,936000000.0
2007-12-26 19:21:00,116.12,116.17,116.12,116.17,1866500000.0
2007-12-26 19:22:00,116.07,116.07,116.025,116.025,1866500000.0
2007-12-26 19:23:00,116.04,116.06,116.025,116.045,1164500000.0
2007-12-26 19:24:00,116.045,116.1,116.045,116.06,1512000000.0
2007-12-26 19:25:00,116.06,116.07,116.06,116.06,1428200000.0
2007-12-26 19:26:00,116.07,116.08,116.06,116.08,1098700000.0
2007-12-26 19:27:00,116.08,116.1,116.07,116.1,548000000.0
2007-12-26 19:28:00,116.1,116.12,116.075,116.09,1500100001.0
2007-12-26 19:29:00,116.09,116.1,116.07,116.08,629600000.0
2007-12-26 19:30:00,116.08,116.08,116.065,116.07,996800000.0
2007-12-26 19:31:00,116.07,116.08,116.05,116.065,1043400000.0
2007-12-26 19:32:00,116.065,116.08,116.05,116.05,2108300000.0
2007-12-26 19:33:00,116.06,116.07,116.06,116.07,767200000.0
2007-12-26 19:34:00,116.07,116.07,116.06,116.06,665600000.0
2007-12-26 19:35:00,116.055,116.06,116.04,116.05,1444000000.0
2007-12-26 19:36:00,116.17,116.17,116.16,116.16,963300000.0
2007-12-26 19:37:00,116.05,116.06,116.05,116.06,963300000.0
2007-12-26 19:38:00,116.06,116.06,116.05,116.06,1280800000.0
2007-12-26 19:40:00,116.06,116.06,116.035,116.05,814300000.0
2007-12-26 19:41:00,116.05,116.07,116.04,116.06,1264000000.0
2007-12-26 19:42:00,116.06,116.14,116.06,116.14,846400000.0
2007-12-26 19:43:00,116.14,116.23,116.13,116.18,2071300023.0
2007-12-26 19:44:00,116.18,116.21,116.15,116.18,615200000.0
2007-12-26 19:45:00,116.18,116.18,116.18,116.18,1952100000.0
2007-12-26 19:47:00,116.15,116.24,116.135,116.2,1952100000.0
2007-12-26 19:48:00,116.2,116.2,116.2,116.2,1982800000.0
2007-12-26 19:49:00,116.17,116.185,116.14,116.18,1982800000.0
2007-12-26 19:50:00,116.175,116.21,116.16,116.18,1970500000.0
2007-12-26 19:51:00,116.19,116.2,116.16,116.17,1875499997.0
2007-12-26 19:52:00,116.17,116.24,116.17,116.22,1533600000.0
2007-12-26 19:53:00,116.22,116.25,116.21,116.24,1062200000.0
2007-12-26 19:54:00,116.23,116.23,116.18,116.18,1283200000.0
2007-12-26 19:55:00,116.2,116.2,116.2,116.2,1283200000.0
2007-12-26 19:56:00,116.2,116.23,116.18,116.23,1283200000.0
2007-12-26 19:57:00,116.23,116.23,116.18,116.18,342400000.0
2007-12-26 19:58:00,116.18,116.18,116.135,116.15,1607900000.0
2007-12-26 19:59:00,116.15,116.15,116.07,116.08,1161600000.0
2007-12-26 20:00:00,116.08,116.125,116.055,116.09,1493600000.0
2007-12-26 20:01:00,116.09,116.1,116.075,116.1,819200000.0
2007-12-26 20:02:00,116.1,116.13,116.09,116.13,904000000.0
2007-12-26 20:04:00,116.15,116.19,116.15,116.19,885100000.0
2007-12-26 20:05:00,116.19,116.2,116.17,116.2,1892400000.0
2007-12-26 20:06:00,116.2,116.23,116.17,116.23,963300000.0
2007-12-26 20:07:00,116.23,116.25,116.2,116.21,776000000.0
2007-12-26 20:08:00,116.21,116.21,116.2,116.2,322400000.0
2007-12-26 20:09:00,116.2,116.21,116.19,116.19,494400000.0
2007-12-26 20:10:00,116.19,116.24,116.19,116.23,1346400000.0
2007-12-26 20:11:00,116.23,116.24,116.165,116.24,999300000.0
2007-12-26 20:12:00,116.24,116.24,116.2,116.2,1580800000.0
2007-12-26 20:13:00,116.2,116.26,116.2,116.23,1887400000.0
2007-12-26 20:14:00,116.23,116.28,116.215,116.23,1422700000.0
2007-12-26 20:15:00,116.23,116.26,116.23,116.23,481600000.0
2007-12-26 20:16:00,116.24,116.26,116.21,116.25,590900000.0
2007-12-26 20:17:00,116.25,116.25,116.2,116.21,1623900000.0
2007-12-26 20:18:00,116.21,116.22,116.18,116.22,1968900000.0
2007-12-26 20:19:00,116.22,116.22,116.185,116.2,1072100000.0
2007-12-26 20:20:00,116.2,116.22,116.2,116.2,1578400000.0
2007-12-26 20:21:00,116.2,116.25,116.19,116.25,739200000.0
2007-12-26 20:22:00,116.25,116.28,116.245,116.28,327200000.0
2007-12-26 20:23:00,116.28,116.28,116.215,116.215,391200000.0
2007-12-26 20:24:00,116.23,116.27,116.215,116.27,566800000.0
2007-12-26 20:25:00,116.27,116.29,116.18,116.18,1463600000.0
2007-12-26 20:26:00,116.2,116.24,116.18,116.24,1718600000.0
2007-12-26 20:27:00,116.24,116.24,116.24,116.24,1422400000.0
2007-12-26 20:28:00,116.255,116.27,116.25,116.25,1422400000.0
2007-12-26 20:29:00,116.25,116.26,116.23,116.24,899200000.0
2007-12-26 20:30:00,116.24,116.28,116.215,116.28,626300000.0
2007-12-26 20:31:00,116.28,116.29,116.25,116.29,332800000.0
2007-12-26 20:32:00,116.29,116.29,116.245,116.28,988100000.0
2007-12-26 20:33:00,116.28,116.29,116.255,116.29,2005000000.0
2007-12-26 20:34:00,116.29,116.3,116.24,116.26,775600000.0
2007-12-26 20:35:00,116.26,116.28,116.26,116.26,1957300000.0
2007-12-26 20:36:00,116.26,116.26,116.23,116.24,359200000.0
2007-12-26 20:37:00,116.24,116.28,116.23,116.26,394400000.0
2007-12-26 20:38:00,116.26,116.26,116.23,116.23,1636900000.0
2007-12-26 20:39:00,116.23,116.24,116.23,116.23,421600000.0
2007-12-26 20:40:00,116.23,116.25,116.23,116.25,309600000.0
2007-12-26 20:41:00,116.25,116.25,116.24,116.24,528800000.0
2007-12-26 20:42:00,116.24,116.24,116.22,116.23,356000000.0
2007-12-26 20:43:00,116.23,116.25,116.2,116.25,752400000.0
2007-12-26 20:44:00,116.25,116.25,116.22,116.24,1200000000.0
2007-12-26 20:45:00,116.24,116.27,116.24,116.27,717600000.0
2007-12-26 20:46:00,116.27,116.27,116.25,116.26,869600000.0
2007-12-26 20:47:00,116.26,116.26,116.235,116.26,1297600000.0
2007-12-26 20:48:00,116.26,116.28,116.19,116.28,791600000.0
2007-12-26 20:49:00,116.26,116.26,116.25,116.25,862399997.0
2007-12-26 20:50:00,116.22,116.25,116.21,116.24,862399997.0
2007-12-26 20:51:00,116.24,116.24,116.2,116.21,1844400000.0
2007-12-26 20:52:00,116.21,116.26,116.19,116.25,1483800000.0
2007-12-26 20:53:00,116.25,116.28,116.22,116.28,345600000.0
2007-12-26 20:54:00,116.28,116.33,116.22,116.24,810500001.0
2007-12-26 20:55:00,116.235,116.27,116.23,116.27,1724800000.0
2007-12-26 20:56:00,116.27,116.29,116.26,116.26,364000000.0
2007-12-26 20:57:00,116.29,116.29,116.265,116.29,1660000000.0
2007-12-26 20:58:00,116.29,116.3,116.28,116.28,635200000.0
2007-12-26 20:59:00,116.28,116.33,116.275,116.33,650400000.0
2007-12-26 21:00:00,116.33,116.34,116.295,116.31,300800000.0
2007-12-26 21:01:00,116.31,116.31,116.27,116.29,545500000.0
2007-12-26 21:02:00,116.27,116.3,116.26,116.29,1847600000.0
2007-12-26 21:03:00,116.29,116.3,116.27,116.29,1222300000.0
2007-12-26 21:04:00,116.29,116.29,116.29,116.29,1116800000.0
2007-12-26 21:05:00,116.29,116.3,116.265,116.3,437600000.0
2007-12-26 21:06:00,116.3,116.31,116.27,116.275,1615200000.0
2007-12-26 21:07:00,116.275,116.31,116.275,116.31,848000000.0
2007-12-26 21:08:00,116.31,116.31,116.285,116.31,193600000.0
2007-12-26 21:09:00,116.31,116.31,116.29,116.3,262400000.0
2007-12-26 21:10:00,116.3,116.31,116.265,116.3,1522500000.0
2007-12-26 21:11:00,116.3,116.3,116.27,116.29,924000000.0
2007-12-26 21:12:00,116.29,116.3,116.26,116.29,1499300000.0
2007-12-26 21:13:00,116.29,116.31,116.29,116.31,1641500000.0
2007-12-26 21:14:00,116.28,116.3,116.26,116.28,1641500000.0
2007-12-26 21:15:00,116.28,116.29,116.25,116.27,2104300000.0
2007-12-26 21:16:00,116.28,116.31,116.27,116.285,629400000.0
2007-12-26 21:17:00,116.31,116.33,116.28,116.33,580800000.0
2007-12-26 21:18:00,116.37,116.37,116.35,116.35,348800000.0
2007-12-26 21:20:00,116.32,116.33,116.3,116.32,348800000.0
2007-12-26 21:21:00,116.32,116.32,116.25,116.28,1026800000.0
2007-12-26 21:22:00,116.31,116.32,116.28,116.3,1174400000.0
2007-12-26 21:23:00,116.3,116.33,116.29,116.32,812800000.0
2007-12-26 21:24:00,116.32,116.34,116.29,116.305,360000000.0
2007-12-26 21:25:00,116.305,116.33,116.285,116.29,906300000.0
2007-12-26 21:26:00,116.29,116.3,116.27,116.285,1749900000.0
2007-12-26 21:27:00,116.285,116.31,116.285,116.3,1424000000.0
2007-12-26 21:28:00,116.31,116.31,116.27,116.29,835900000.0
2007-12-26 21:29:00,116.3,116.32,116.285,116.29,1358400000.0
2007-12-26 21:30:00,116.29,116.32,116.235,116.31,1428500000.0
2007-12-26 21:31:00,116.31,116.33,116.225,116.31,1424000000.0
2007-12-26 21:32:00,116.33,116.37,116.31,116.34,504800000.0
2007-12-26 21:33:00,116.34,116.36,116.31,116.36,1444800000.0
2007-12-26 21:34:00,116.36,116.36,116.315,116.35,264800000.0
2007-12-26 21:35:00,116.35,116.37,116.33,116.33,544000000.0
2007-12-26 21:36:00,116.33,116.35,116.33,116.35,297600000.0
2007-12-26 21:37:00,116.35,116.35,116.32,116.35,1124000000.0
2007-12-26 21:38:00,116.35,116.36,116.33,116.33,1336800000.0
2007-12-26 21:39:00,116.33,116.33,116.255,116.305,1845900000.0
2007-12-26 21:40:00,116.305,116.33,116.29,116.3,1017400000.0
2007-12-26 21:41:00,116.3,116.31,116.22,116.26,957600000.0
2007-12-26 21:42:00,116.25,116.26,116.23,116.25,1255200000.0
2007-12-26 21:43:00,116.25,116.27,116.24,116.26,1883500000.0
2007-12-26 21:44:00,116.26,116.26,116.23,116.24,315200000.0
2007-12-26 21:45:00,116.24,116.28,116.23,116.28,1637600000.0
2007-12-26 21:46:00,116.28,116.31,116.27,116.31,1266200000.0
2007-12-26 21:47:00,116.31,116.32,116.31,116.32,306400000.0
2007-12-26 21:48:00,116.32,116.32,116.29,116.29,1383200000.0
2007-12-26 21:49:00,116.29,116.33,116.29,116.31,1810400000.0
2007-12-26 21:50:00,116.33,116.4,116.31,116.4,1402600000.0
2007-12-26 21:51:00,116.39,116.44,116.38,116.42,1434800000.0
2007-12-26 21:52:00,116.43,116.44,116.39,116.41,710400000.0
2007-12-26 21:53:00,116.42,116.43,116.39,116.4,1116700000.0
2007-12-26 21:54:00,116.4,116.44,116.4,116.44,736000000.0
2007-12-26 21:55:00,116.44,116.48,116.405,116.46,655200000.0
2007-12-26 21:56:00,116.46,116.5,116.435,116.435,441900000.0
2007-12-26 21:57:00,116.435,116.48,116.42,116.48,1092700000.0
2007-12-26 21:58:00,116.48,116.48,116.42,116.48,558400000.0
2007-12-26 21:59:00,116.48,116.5,116.45,116.48,304800000.0
2007-12-26 22:00:00,116.49,116.49,116.44,116.44,997600000.0
2007-12-26 22:01:00,116.47,116.48,116.41,116.45,650000000.0
2007-12-26 22:02:00,116.45,116.47,116.435,116.435,1872800000.0
2007-12-26 22:03:00,116.435,116.47,116.43,116.47,644000000.0
2007-12-26 22:04:00,116.43,116.48,116.43,116.47,559200000.0
2007-12-26 22:05:00,116.47,116.47,116.445,116.445,1416000000.0
2007-12-26 22:06:00,116.445,116.47,116.405,116.42,1152400000.0
2007-12-26 22:07:00,116.46,116.47,116.46,116.47,1353300000.0
2007-12-26 22:08:00,116.36,116.39,116.31,116.34,1353300000.0
2007-12-26 22:09:00,116.34,116.37,116.315,116.34,776000000.0
2007-12-26 22:10:00,116.34,116.36,116.33,116.36,593600000.0
2007-12-26 22:11:00,116.36,116.37,116.35,116.36,2069900000.0
2007-12-26 22:12:00,116.36,116.37,116.34,116.34,1492300000.0
2007-12-26 22:13:00,116.355,116.39,116.34,116.39,767500000.0
2007-12-26 22:14:00,116.39,116.39,116.37,116.39,1480000000.0
2007-12-26 22:15:00,116.39,116.41,116.39,116.41,775200000.0
2007-12-26 22:16:00,116.41,116.41,116.4,116.41,1496800000.0
2007-12-26 22:17:00,116.41,116.42,116.41,116.41,1694400000.0
2007-12-26 22:18:00,116.41,116.43,116.405,116.405,474400000.0
2007-12-26 22:19:00,116.405,116.43,116.355,116.42,913400000.0
2007-12-26 22:20:00,116.42,116.43,116.42,116.43,358400000.0
2007-12-26 22:21:00,116.43,116.43,116.415,116.415,1173100000.0
2007-12-26 22:22:00,116.42,116.44,116.4,116.425,1717100000.0
2007-12-26 22:23:00,116.425,116.43,116.415,116.43,1050800000.0
2007-12-26 22:24:00,116.43,116.47,116.42,116.47,815600000.0
2007-12-26 22:25:00,116.47,116.47,116.42,116.45,1557600000.0
2007-12-26 22:26:00,116.45,116.45,116.44,116.44,1039200000.0
2007-12-26 22:27:00,116.44,116.45,116.43,116.43,1743200000.0
2007-12-26 22:28:00,116.43,116.44,116.42,116.43,1204800000.0
2007-12-26 22:29:00,116.45,116.45,116.44,116.44,935200000.0
2007-12-26 22:30:00,116.42,116.42,116.42,116.42,935200000.0
2007-12-26 22:31:00,116.41,116.41,116.41,116.41,935200000.0
2007-12-26 22:33:00,116.45,116.45,116.45,116.45,935200000.0
2007-12-26 22:34:00,116.46,116.5,116.445,116.5,935200000.0
2007-12-26 22:35:00,116.5,116.53,116.49,116.53,1739200000.0
2007-12-26 22:36:00,116.53,116.54,116.49,116.54,2039200000.0
2007-12-26 22:37:00,116.46,116.46,116.46,116.46,1963400001.0
2007-12-26 22:38:00,116.47,116.54,116.45,116.48,1963400001.0
2007-12-26 22:39:00,116.48,116.49,116.48,116.485,488800000.0
2007-12-26 22:40:00,116.5,116.5,116.48,116.48,1177600000.0
2007-12-26 22:41:00,116.48,116.56,116.48,116.55,1997600000.0
2007-12-26 22:42:00,116.42,116.44,116.42,116.42,824000000.0
2007-12-26 22:43:00,116.515,116.56,116.515,116.525,824000000.0
2007-12-26 22:44:00,116.38,116.38,116.38,116.38,400400000.0
2007-12-26 22:45:00,116.51,116.54,116.51,116.53,400400000.0
2007-12-26 22:46:00,116.53,116.53,116.49,116.51,1999300000.0
2007-12-26 22:47:00,116.4,116.4,116.38,116.38,1172000000.0
2007-12-26 22:48:00,116.4,116.42,116.4,116.42,1172000000.0
2007-12-26 22:49:00,116.525,116.55,116.52,116.52,1172000000.0
2007-12-26 22:50:00,116.52,116.55,116.52,116.54,581600000.0
2007-12-26 22:51:00,116.54,116.55,116.535,116.54,1735800000.0
2007-12-26 22:53:00,116.54,116.54,116.52,116.54,1653200000.0
2007-12-26 22:54:00,116.54,116.56,116.54,116.56,314400000.0
2007-12-26 22:55:00,116.56,116.6,116.56,116.6,845600000.0
2007-12-26 22:56:00,116.6,116.6,116.56,116.57,1548800000.0
2007-12-26 22:57:00,116.57,116.57,116.56,116.56,693600000.0
2007-12-26 22:58:00,116.56,116.56,116.53,116.54,355200000.0
2007-12-26 22:59:00,116.54,116.55,116.52,116.53,1355300000.0
2007-12-26 23:00:00,116.4,116.4,116.29,116.31,1756000000.0
2007-12-26 23:01:00,116.3,116.34,116.29,116.34,1756000000.0
2007-12-26 23:02:00,116.3,116.31,116.28,116.3,1756000000.0
2007-12-26 23:03:00,116.31,116.31,116.31,116.31,1756000000.0
2007-12-26 23:04:00,116.32,116.32,116.32,116.32,1756000000.0
2007-12-26 23:05:00,116.36,116.36,116.36,116.36,1756000000.0
2007-12-26 23:07:00,116.35,116.35,116.35,116.35,1756000000.0
2007-12-26 23:08:00,116.54,116.545,116.535,116.535,1756000000.0
2007-12-26 23:09:00,116.31,116.31,116.31,116.31,1852000000.0
2007-12-26 23:10:00,116.3,116.31,116.3,116.31,1852000000.0
2007-12-26 23:11:00,116.29,116.29,116.29,116.29,1852000000.0
2007-12-26 23:12:00,116.28,116.3,116.28,116.3,1852000000.0
2007-12-26 23:13:00,116.54,116.54,116.525,116.53,1852000000.0
2007-12-26 23:14:00,116.31,116.31,116.31,116.31,1017600000.0
2007-12-26 23:15:00,116.32,116.32,116.32,116.32,1017600000.0
2007-12-26 23:16:00,116.52,116.52,116.52,116.52,1017600000.0
2007-12-26 23:18:00,116.28,116.28,116.26,116.26,781600000.0
2007-12-26 23:19:00,116.3,116.3,116.3,116.3,781600000.0
2007-12-26 23:21:00,116.29,116.29,116.29,116.29,781600000.0
2007-12-26 23:23:00,116.53,116.53,116.51,116.53,781600000.0
2007-12-26 23:24:00,116.32,116.32,116.31,116.31,2116000000.0
2007-12-26 23:25:00,116.32,116.32,116.32,116.32,2116000000.0
2007-12-26 23:26:00,116.31,116.31,116.31,116.31,2116000000.0
2007-12-26 23:29:00,116.51,116.52,116.49,116.49,2116000000.0
2007-12-26 23:30:00,116.31,116.31,116.31,116.31,1892000000.0
2007-12-26 23:32:00,116.475,116.475,116.455,116.46,1892000000.0
2007-12-26 23:33:00,116.33,116.33,116.33,116.33,1285600000.0
2007-12-26 23:34:00,116.31,116.31,116.3,116.3,1285600000.0
2007-12-26 23:35:00,116.32,116.32,116.32,116.32,1285600000.0
2007-12-26 23:36:00,116.31,116.31,116.31,116.31,1285600000.0
2007-12-26 23:37:00,116.32,116.32,116.31,116.31,1285600000.0
2007-12-26 23:38:00,116.34,116.35,116.34,116.34,1285600000.0
2007-12-26 23:39:00,116.32,116.32,116.32,116.32,1285600000.0
2007-12-26 23:40:00,116.33,116.33,116.33,116.33,1285600000.0
2007-12-26 23:43:00,116.49,116.49,116.46,116.46,1285600000.0
2007-12-26 23:44:00,116.33,116.33,116.33,116.33,855400000.0
2007-12-26 23:45:00,116.445,116.445,116.41,116.44,855400000.0
2007-12-26 23:46:00,116.32,116.32,116.32,116.32,200000000.0
2007-12-26 23:47:00,116.34,116.34,116.34,116.34,200000000.0
2007-12-26 23:48:00,116.32,116.32,116.31,116.31,200000000.0
2007-12-26 23:49:00,116.33,116.33,116.33,116.33,200000000.0
2007-12-26 23:50:00,116.32,116.32,116.32,116.32,200000000.0
2007-12-26 23:52:00,116.33,116.33,116.33,116.33,200000000.0
2007-12-26 23:53:00,116.37,116.37,116.32,116.32,200000000.0
2007-12-26 23:54:00,116.33,116.34,116.32,116.34,200000000.0
2007-12-26 23:56:00,116.45,116.45,116.44,116.45,200000000.0
2007-12-26 23:57:00,116.45,116.45,116.42,116.42,726300000.0
2007-12-26 23:58:00,116.42,116.44,116.42,116.44,229500000.0
2007-12-26 23:59:00,116.44,116.45,116.43,116.43,332600000.0
2007-12-27 00:00:00,116.43,116.43,116.43,116.43,202900000.0
2007-12-27 00:01:00,116.43,116.43,116.32,116.33,908700000.0
2007-12-27 00:02:00,116.41,116.41,116.4,116.4,2109100000.0
2007-12-27 00:03:00,116.32,116.33,116.315,116.315,2109100000.0
2007-12-27 00:04:00,116.34,116.34,116.34,116.34,1630200000.0
2007-12-27 00:05:00,116.41,116.42,116.4,116.41,56200000.0
2007-12-27 00:06:00,116.42,116.42,116.42,116.42,56200000.0
2007-12-27 00:07:00,116.44,116.44,116.44,116.44,56200000.0
2007-12-27 00:09:00,116.33,116.33,116.33,116.33,56200000.0
2007-12-27 00:10:00,116.33,116.33,116.27,116.32,1364200000.0
2007-12-27 00:11:00,116.32,116.32,116.31,116.32,2051400000.0
2007-12-27 00:12:00,116.37,116.38,116.36,116.37,256500000.0
2007-12-27 00:13:00,116.37,116.37,116.37,116.37,97000000.0
2007-12-27 00:14:00,116.37,116.37,116.37,116.37,5000000.0
2007-12-27 00:15:00,116.38,116.39,116.37,116.38,153500000.0
2007-12-27 00:16:00,116.38,116.38,116.37,116.38,253500000.0
2007-12-27 00:17:00,116.38,116.38,116.36,116.36,291000000.0
2007-12-27 00:18:00,116.37,116.37,116.36,116.36,274200000.0
2007-12-27 00:19:00,116.36,116.39,116.36,116.39,210500000.0
2007-12-27 00:20:00,116.39,116.39,116.38,116.39,139500000.0
2007-12-27 00:21:00,116.38,116.39,116.38,116.39,197000000.0
2007-12-27 00:22:00,116.38,116.39,116.38,116.39,137500000.0
2007-12-27 00:23:00,116.39,116.4,116.38,116.4,558900000.0
2007-12-27 00:24:00,116.4,116.41,116.39,116.39,298300000.0
2007-12-27 00:25:00,116.39,116.4,116.39,116.4,238700000.0
2007-12-27 00:26:00,116.4,116.4,116.39,116.4,217000000.0
2007-12-27 00:27:00,116.4,116.4,116.38,116.39,334800000.0
2007-12-27 00:28:00,116.39,116.39,116.38,116.39,124000000.0
2007-12-27 00:29:00,116.39,116.4,116.39,116.4,88000000.0
2007-12-27 00:30:00,116.4,116.4,116.4,116.4,147000000.0
2007-12-27 00:31:00,116.39,116.4,116.39,116.4,123000000.0
2007-12-27 00:32:00,116.41,116.41,116.4,116.4,66500000.0
2007-12-27 00:33:00,116.4,116.4,116.4,116.4,66500000.0
2007-12-27 00:34:00,116.4,116.41,116.39,116.39,208500000.0
2007-12-27 00:35:00,116.39,116.39,116.39,116.39,104000000.0
2007-12-27 00:36:00,116.39,116.41,116.38,116.41,226000000.0
2007-12-27 00:37:00,116.41,116.41,116.4,116.41,176000000.0
2007-12-27 00:38:00,116.41,116.42,116.4,116.42,206500000.0
2007-12-27 00:39:00,116.42,116.42,116.42,116.42,110000000.0
2007-12-27 00:40:00,116.42,116.42,116.39,116.39,201800000.0
2007-12-27 00:41:00,116.39,116.39,116.39,116.39,59500000.0
2007-12-27 00:42:00,116.38,116.38,116.38,116.38,258000000.0
2007-12-27 00:43:00,116.36,116.38,116.36,116.38,258000000.0
2007-12-27 00:44:00,116.39,116.39,116.38,116.38,258000000.0
2007-12-27 00:45:00,116.36,116.36,116.36,116.36,145500000.0
2007-12-27 00:46:00,116.37,116.37,116.37,116.37,145500000.0
2007-12-27 00:47:00,116.4,116.4,116.38,116.38,145500000.0
2007-12-27 00:48:00,116.39,116.39,116.37,116.38,236000000.0
2007-12-27 00:49:00,116.38,116.39,116.38,116.39,189000000.0
2007-12-27 00:50:00,116.39,116.39,116.39,116.39,73000000.0
2007-12-27 00:51:00,116.39,116.4,116.39,116.39,203000000.0
2007-12-27 00:52:00,116.39,116.4,116.38,116.38,165800000.0
2007-12-27 00:53:00,116.39,116.4,116.38,116.4,253600000.0
2007-12-27 00:54:00,116.39,116.4,116.36,116.4,285100000.0
2007-12-27 00:55:00,116.39,116.41,116.39,116.41,166500000.0
2007-12-27 00:56:00,116.41,116.51,116.4,116.51,964400000.0
2007-12-27 00:57:00,116.51,116.51,116.5,116.51,234000000.0
2007-12-27 00:58:00,116.51,116.51,116.5,116.5,265500000.0
2007-12-27 00:59:00,116.5,116.52,116.48,116.51,181500000.0
2007-12-27 01:00:00,116.51,116.52,116.47,116.48,186300000.0
2007-12-27 01:01:00,116.48,116.5,116.48,116.5,206000000.0
2007-12-27 01:02:00,116.49,116.51,116.47,116.51,291500000.0
2007-12-27 01:03:00,116.51,116.51,116.49,116.5,219100000.0
2007-12-27 01:04:00,116.5,116.5,116.49,116.5,193000000.0
2007-12-27 01:05:00,116.5,116.52,116.49,116.51,191000000.0
2007-12-27 01:06:00,116.53,116.53,116.51,116.51,176000000.0
2007-12-27 01:07:00,116.51,116.51,116.5,116.5,237100000.0
2007-12-27 01:08:00,116.51,116.51,116.48,116.49,145500000.0
2007-12-27 01:09:00,116.48,116.495,116.46,116.475,1314000000.0
2007-12-27 01:10:00,116.4,116.4,116.37,116.37,1015000000.0
2007-12-27 01:11:00,116.465,116.505,116.455,116.495,1015000000.0
2007-12-27 01:12:00,116.495,116.495,116.485,116.495,86000000.0
2007-12-27 01:13:00,116.35,116.37,116.35,116.37,1672300000.0
2007-12-27 01:14:00,116.48,116.48,116.465,116.48,1672300000.0
2007-12-27 01:15:00,116.485,116.49,116.485,116.485,104500000.0
2007-12-27 01:16:00,116.485,116.505,116.475,116.505,342000000.0
2007-12-27 01:17:00,116.505,116.515,116.485,116.485,220700000.0
2007-12-27 01:18:00,116.51,116.51,116.405,116.415,1265900000.0
2007-12-27 01:19:00,116.415,116.49,116.415,116.475,1983300000.0
2007-12-27 01:20:00,116.475,116.475,116.465,116.47,187800000.0
2007-12-27 01:21:00,116.45,116.48,116.45,116.48,145700000.0
2007-12-27 01:22:00,116.45,116.46,116.45,116.455,1128000000.0
2007-12-27 01:23:00,116.455,116.475,116.405,116.465,1385700000.0
2007-12-27 01:24:00,116.465,116.48,116.45,116.45,728000000.0
2007-12-27 01:25:00,116.475,116.475,116.465,116.475,80000000.0
2007-12-27 01:26:00,116.475,116.48,116.465,116.48,107000000.0
2007-12-27 01:27:00,116.45,116.47,116.445,116.445,880000000.0
2007-12-27 01:28:00,116.445,116.47,116.44,116.465,1799000000.0
2007-12-27 01:29:00,116.465,116.475,116.465,116.465,68500000.0
2007-12-27 01:30:00,116.465,116.475,116.465,116.47,529800000.0
2007-12-27 01:31:00,116.47,116.47,116.455,116.465,216900000.0
2007-12-27 01:32:00,116.465,116.47,116.455,116.465,568600000.0
2007-12-27 01:33:00,116.465,116.47,116.455,116.465,539700000.0
2007-12-27 01:34:00,116.465,116.49,116.465,116.49,160400000.0
2007-12-27 01:35:00,116.47,116.49,116.445,116.46,1197900000.0
2007-12-27 01:36:00,116.46,116.48,116.46,116.48,767500000.0
2007-12-27 01:37:00,116.48,116.48,116.465,116.465,159500000.0
2007-12-27 01:38:00,116.465,116.47,116.455,116.455,240800000.0
2007-12-27 01:39:00,116.455,116.46,116.435,116.46,236000000.0
2007-12-27 01:40:00,116.46,116.46,116.435,116.445,164100000.0
2007-12-27 01:41:00,116.445,116.45,116.445,116.45,184000000.0
2007-12-27 01:42:00,116.45,116.45,116.405,116.405,202500000.0
2007-12-27 01:43:00,116.425,116.445,116.405,116.405,607500000.0
2007-12-27 01:44:00,116.42,116.44,116.405,116.435,1159700000.0
2007-12-27 01:45:00,116.435,116.45,116.41,116.425,672100000.0
2007-12-27 01:46:00,116.425,116.45,116.425,116.44,389500000.0
2007-12-27 01:47:00,116.44,116.44,116.435,116.435,115500000.0
2007-12-27 01:48:00,116.435,116.44,116.425,116.435,203000000.0
2007-12-27 01:49:00,116.435,116.465,116.43,116.465,749300000.0
2007-12-27 01:50:00,116.38,116.39,116.36,116.37,1644200000.0
2007-12-27 01:51:00,116.36,116.38,116.36,116.38,1644200000.0
2007-12-27 01:52:00,116.37,116.38,116.37,116.38,1644200000.0
2007-12-27 01:53:00,116.37,116.38,116.37,116.37,1644200000.0
2007-12-27 01:54:00,116.475,116.555,116.475,116.555,1644200000.0
2007-12-27 01:55:00,116.555,116.555,116.51,116.535,195500000.0
2007-12-27 01:56:00,116.535,116.54,116.495,116.53,1583400000.0
2007-12-27 01:57:00,116.53,116.545,116.51,116.535,790500000.0
2007-12-27 01:58:00,116.535,116.555,116.525,116.555,203800000.0
2007-12-27 01:59:00,116.555,116.585,116.555,116.555,204800000.0
2007-12-27 02:00:00,116.555,116.555,116.535,116.535,254000000.0
2007-12-27 02:01:00,116.535,116.54,116.495,116.505,894800000.0
2007-12-27 02:02:00,116.505,116.51,116.495,116.495,202500000.0
2007-12-27 02:03:00,116.495,116.505,116.47,116.485,575300000.0
2007-12-27 02:04:00,116.485,116.505,116.475,116.495,203000000.0
2007-12-27 02:05:00,116.495,116.505,116.47,116.505,763000000.0
2007-12-27 02:06:00,116.505,116.505,116.48,116.48,1938300000.0
2007-12-27 02:07:00,116.48,116.495,116.465,116.47,1600200000.0
2007-12-27 02:08:00,116.47,116.495,116.47,116.485,1535000000.0
2007-12-27 02:09:00,116.485,116.5,116.455,116.455,219600000.0
2007-12-27 02:10:00,116.455,116.475,116.415,116.415,558500000.0
2007-12-27 02:11:00,116.415,116.45,116.415,116.435,279000000.0
2007-12-27 02:12:00,116.435,116.445,116.435,116.435,195000000.0
2007-12-27 02:13:00,116.435,116.435,116.335,116.345,403700000.0
2007-12-27 02:14:00,116.345,116.385,116.345,116.385,712800000.0
2007-12-27 02:15:00,116.385,116.395,116.365,116.395,221900000.0
2007-12-27 02:16:00,116.395,116.425,116.395,116.415,214700000.0
2007-12-27 02:17:00,116.405,116.425,116.405,116.425,196500000.0
2007-12-27 02:18:00,116.425,116.435,116.415,116.425,275100000.0
2007-12-27 02:19:00,116.425,116.425,116.4,116.4,475800000.0
2007-12-27 02:20:00,116.425,116.435,116.405,116.415,210700000.0
2007-12-27 02:21:00,116.415,116.43,116.405,116.425,637400000.0
2007-12-27 02:22:00,116.425,116.435,116.415,116.415,209100000.0
2007-12-27 02:23:00,116.415,116.425,116.405,116.425,318700000.0
2007-12-27 02:24:00,116.415,116.435,116.415,116.415,373600000.0
2007-12-27 02:25:00,116.425,116.425,116.395,116.415,207000000.0
2007-12-27 02:26:00,116.415,116.425,116.395,116.405,237400000.0
2007-12-27 02:27:00,116.405,116.415,116.385,116.405,232300000.0
2007-12-27 02:28:00,116.405,116.405,116.375,116.375,229800000.0
2007-12-27 02:29:00,116.385,116.41,116.375,116.405,269500000.0
2007-12-27 02:30:00,116.405,116.425,116.405,116.405,192500000.0
2007-12-27 02:31:00,116.405,116.415,116.375,116.395,977000000.0
2007-12-27 02:32:00,116.395,116.405,116.365,116.365,394500000.0
2007-12-27 02:33:00,116.365,116.375,116.355,116.375,467000000.0
2007-12-27 02:34:00,116.375,116.385,116.365,116.385,265200000.0
2007-12-27 02:35:00,116.385,116.425,116.36,116.405,1101900000.0
2007-12-27 02:36:00,116.405,116.425,116.395,116.395,1567200000.0
2007-12-27 02:37:00,116.395,116.425,116.395,116.425,893700000.0
2007-12-27 02:38:00,116.425,116.435,116.395,116.415,197500000.0
2007-12-27 02:39:00,116.415,116.415,116.405,116.405,213500000.0
2007-12-27 02:40:00,116.415,116.415,116.385,116.415,818800000.0
2007-12-27 02:41:00,116.415,116.425,116.385,116.41,1047100000.0
2007-12-27 02:42:00,116.37,116.37,116.37,116.37,1025000000.0
2007-12-27 02:44:00,116.39,116.39,116.37,116.37,1025000000.0
2007-12-27 02:45:00,116.38,116.38,116.38,116.38,1025000000.0
2007-12-27 02:46:00,116.37,116.37,116.35,116.36,1025000000.0
2007-12-27 02:47:00,116.32,116.36,116.32,116.33,1025000000.0
2007-12-27 02:48:00,116.41,116.425,116.41,116.425,1025000000.0
2007-12-27 02:49:00,116.425,116.435,116.385,116.435,593000000.0
2007-12-27 02:50:00,116.435,116.445,116.425,116.435,191500000.0
2007-12-27 02:51:00,116.435,116.435,116.425,116.425,202400000.0
2007-12-27 02:52:00,116.425,116.435,116.415,116.415,471000000.0
2007-12-27 02:53:00,116.415,116.445,116.415,116.425,346500000.0
2007-12-27 02:54:00,116.425,116.455,116.4,116.425,636700000.0
2007-12-27 02:55:00,116.425,116.465,116.405,116.455,634700000.0
2007-12-27 02:56:00,116.455,116.465,116.445,116.46,1931800000.0
2007-12-27 02:57:00,116.46,116.465,116.445,116.465,485000000.0
2007-12-27 02:58:00,116.465,116.47,116.465,116.465,229100000.0
2007-12-27 02:59:00,116.465,116.475,116.455,116.465,308900000.0
2007-12-27 03:00:00,116.465,116.475,116.395,116.405,650600000.0
2007-12-27 03:01:00,116.405,116.415,116.395,116.415,1080300000.0
2007-12-27 03:02:00,116.415,116.425,116.415,116.415,220600000.0
2007-12-27 03:03:00,116.415,116.425,116.405,116.415,215400000.0
2007-12-27 03:04:00,116.415,116.42,116.405,116.405,722500000.0
2007-12-27 03:05:00,116.405,116.405,116.405,116.405,888000000.0
2007-12-27 03:06:00,116.405,116.415,116.405,116.415,262500000.0
2007-12-27 03:07:00,116.415,116.42,116.405,116.405,1160600000.0
2007-12-27 03:08:00,116.405,116.405,116.37,116.385,1134900000.0
2007-12-27 03:09:00,116.385,116.405,116.385,116.405,298800000.0
2007-12-27 03:10:00,116.405,116.415,116.38,116.385,832900000.0
2007-12-27 03:11:00,116.385,116.385,116.345,116.375,1117100000.0
2007-12-27 03:12:00,116.375,116.385,116.365,116.385,1196900000.0
2007-12-27 03:13:00,116.385,116.385,116.37,116.385,1949800000.0
2007-12-27 03:14:00,116.385,116.4,116.38,116.39,1338700000.0
2007-12-27 03:15:00,116.4,116.4,116.375,116.395,1943799999.0
2007-12-27 03:16:00,116.395,116.395,116.38,116.385,1660200000.0
2007-12-27 03:17:00,116.385,116.39,116.385,116.385,1265500000.0
2007-12-27 03:18:00,116.385,116.395,116.385,116.385,1385200000.0
2007-12-27 03:19:00,116.3,116.3,116.3,116.3,1275800000.0
2007-12-27 03:20:00,116.385,116.395,116.38,116.385,1275800000.0
2007-12-27 03:21:00,116.38,116.39,116.38,116.39,611600000.0
2007-12-27 03:22:00,116.39,116.39,116.365,116.38,1830500000.0
2007-12-27 03:23:00,116.38,116.39,116.375,116.375,1718600000.0
2007-12-27 03:24:00,116.385,116.405,116.375,116.405,619400000.0
2007-12-27 03:25:00,116.405,116.405,116.385,116.395,218200000.0
2007-12-27 03:26:00,116.395,116.405,116.385,116.395,423500000.0
2007-12-27 03:27:00,116.395,116.395,116.38,116.385,682500000.0
2007-12-27 03:28:00,116.385,116.395,116.385,116.385,183500000.0
2007-12-27 03:29:00,116.385,116.395,116.355,116.365,596700000.0
2007-12-27 03:30:00,116.365,116.385,116.345,116.375,270500000.0
2007-12-27 03:31:00,116.375,116.375,116.35,116.365,356800000.0
2007-12-27 03:32:00,116.365,116.365,116.33,116.355,667600000.0
2007-12-27 03:33:00,116.355,116.355,116.325,116.325,381800000.0
2007-12-27 03:34:00,116.325,116.345,116.325,116.335,393000000.0
2007-12-27 03:35:00,116.335,116.345,116.325,116.335,919700000.0
2007-12-27 03:36:00,116.335,116.4,116.335,116.39,263300000.0
2007-12-27 03:37:00,116.4,116.405,116.385,116.395,594500000.0
2007-12-27 03:38:00,116.405,116.415,116.395,116.395,348900000.0
2007-12-27 03:39:00,116.395,116.405,116.385,116.405,505000000.0
2007-12-27 03:40:00,116.405,116.425,116.395,116.425,239900000.0
2007-12-27 03:41:00,116.425,116.425,116.415,116.425,244100000.0
2007-12-27 03:42:00,116.425,116.435,116.405,116.405,655400000.0
2007-12-27 03:43:00,116.41,116.455,116.405,116.455,459300000.0
2007-12-27 03:44:00,116.455,116.465,116.435,116.455,212200000.0
2007-12-27 03:45:00,116.455,116.455,116.435,116.455,230500000.0
2007-12-27 03:46:00,116.455,116.455,116.415,116.415,198500000.0
2007-12-27 03:47:00,116.415,116.415,116.385,116.405,217900000.0
2007-12-27 03:48:00,116.405,116.415,116.385,116.385,513100000.0
2007-12-27 03:49:00,116.385,116.405,116.385,116.395,261500000.0
2007-12-27 03:50:00,116.395,116.395,116.375,116.395,268200000.0
2007-12-27 03:51:00,116.395,116.405,116.395,116.395,201500000.0
2007-12-27 03:52:00,116.395,116.4,116.355,116.385,365900000.0
2007-12-27 03:53:00,116.395,116.395,116.375,116.375,379000000.0
2007-12-27 03:54:00,116.375,116.405,116.35,116.405,319000000.0
2007-12-27 03:55:00,116.405,116.405,116.385,116.395,281300000.0
2007-12-27 03:56:00,116.395,116.405,116.395,116.405,182500000.0
2007-12-27 03:57:00,116.405,116.425,116.405,116.425,212900000.0
2007-12-27 03:58:00,116.425,116.435,116.415,116.425,282000000.0
2007-12-27 03:59:00,116.425,116.485,116.425,116.475,233000000.0
2007-12-27 04:00:00,116.475,116.495,116.415,116.445,308100000.0
2007-12-27 04:01:00,116.445,116.445,116.425,116.425,232900000.0
2007-12-27 04:02:00,116.425,116.435,116.4,116.425,350000000.0
2007-12-27 04:03:00,116.425,116.425,116.4,116.425,203000000.0
2007-12-27 04:04:00,116.425,116.425,116.375,116.405,227600000.0
2007-12-27 04:05:00,116.405,116.415,116.395,116.395,196500000.0
2007-12-27 04:06:00,116.395,116.395,116.385,116.395,201000000.0
2007-12-27 04:07:00,116.395,116.4,116.35,116.36,1092100000.0
2007-12-27 04:08:00,116.32,116.33,116.32,116.33,2090600000.0
2007-12-27 04:09:00,116.375,116.385,116.315,116.325,2090600000.0
2007-12-27 04:10:00,116.325,116.33,116.325,116.33,201500000.0
2007-12-27 04:11:00,116.33,116.33,116.305,116.31,1525900000.0
2007-12-27 04:12:00,116.28,116.29,116.28,116.29,2084700000.0
2007-12-27 04:13:00,116.28,116.29,116.26,116.26,2084700000.0
2007-12-27 04:15:00,116.365,116.38,116.355,116.37,2084700000.0
2007-12-27 04:16:00,116.37,116.38,116.355,116.365,2003700000.0
2007-12-27 04:17:00,116.365,116.375,116.355,116.365,1763400000.0
2007-12-27 04:18:00,116.365,116.38,116.355,116.365,1953500000.0
2007-12-27 04:19:00,116.33,116.33,116.32,116.32,2121600000.0
2007-12-27 04:20:00,116.37,116.37,116.35,116.365,2121600000.0
2007-12-27 04:21:00,116.33,116.33,116.33,116.33,1695300000.0
2007-12-27 04:22:00,116.34,116.34,116.34,116.34,1695300000.0
2007-12-27 04:23:00,116.33,116.33,116.33,116.33,1695300000.0
2007-12-27 04:24:00,116.32,116.36,116.32,116.36,1695300000.0
2007-12-27 04:25:00,116.32,116.32,116.3,116.3,1695300000.0
2007-12-27 04:26:00,116.355,116.365,116.345,116.355,1695300000.0
2007-12-27 04:28:00,116.34,116.34,116.33,116.33,105000000.0
2007-12-27 04:29:00,116.36,116.36,116.36,116.36,105000000.0
2007-12-27 04:30:00,116.355,116.365,116.355,116.355,768000000.0
2007-12-27 04:31:00,116.355,116.355,116.345,116.35,1182800000.0
2007-12-27 04:32:00,116.34,116.34,116.33,116.33,1492000000.0
2007-12-27 04:33:00,116.32,116.32,116.32,116.32,1492000000.0
2007-12-27 04:34:00,116.35,116.37,116.35,116.365,1492000000.0
2007-12-27 04:35:00,116.365,116.37,116.35,116.36,1907400000.0
2007-12-27 04:36:00,116.36,116.375,116.355,116.37,2025900000.0
2007-12-27 04:38:00,116.35,116.35,116.34,116.34,1406700000.0
2007-12-27 04:40:00,116.37,116.37,116.355,116.355,1406700000.0
2007-12-27 04:41:00,116.36,116.385,116.36,116.385,960900000.0
2007-12-27 04:42:00,116.36,116.36,116.36,116.36,2024000000.0
2007-12-27 04:43:00,116.365,116.38,116.365,116.37,2024000000.0
2007-12-27 04:44:00,116.385,116.4,116.37,116.385,628300000.0
2007-12-27 04:45:00,116.39,116.4,116.385,116.395,310200000.0
2007-12-27 04:46:00,116.395,116.4,116.375,116.385,281700000.0
2007-12-27 04:47:00,116.385,116.39,116.375,116.39,286900000.0
2007-12-27 04:48:00,116.39,116.395,116.38,116.385,171600000.0
2007-12-27 04:49:00,116.385,116.395,116.375,116.375,1175400000.0
2007-12-27 04:50:00,116.375,116.385,116.365,116.385,1215500000.0
2007-12-27 04:51:00,116.385,116.39,116.375,116.38,390500000.0
2007-12-27 04:52:00,116.38,116.39,116.38,116.39,86500000.0
2007-12-27 04:53:00,116.375,116.395,116.375,116.38,1532100000.0
2007-12-27 04:54:00,116.38,116.39,116.365,116.375,1317500000.0
2007-12-27 04:55:00,116.37,116.4,116.37,116.4,1059000000.0
2007-12-27 04:56:00,116.36,116.36,116.33,116.33,1122100000.0
2007-12-27 04:57:00,116.395,116.395,116.375,116.39,1122100000.0
2007-12-27 04:58:00,116.375,116.405,116.375,116.405,1884300000.0
2007-12-27 04:59:00,116.405,116.41,116.405,116.41,91000000.0
2007-12-27 05:00:00,116.4,116.405,116.38,116.395,2059800000.0
2007-12-27 05:01:00,116.39,116.395,116.38,116.38,2066000000.0
2007-12-27 05:02:00,116.38,116.4,116.365,116.365,2013900000.0
2007-12-27 05:03:00,116.38,116.39,116.365,116.39,2003100000.0
2007-12-27 05:04:00,116.39,116.39,116.39,116.39,33000000.0
2007-12-27 05:05:00,116.4,116.4,116.37,116.37,1167500000.0
2007-12-27 05:06:00,116.38,116.39,116.38,116.39,1167500000.0
2007-12-27 05:07:00,116.39,116.39,116.37,116.375,380500000.0
2007-12-27 05:08:00,116.37,116.405,116.37,116.405,1325700000.0
2007-12-27 05:09:00,116.405,116.415,116.375,116.385,1577800000.0
2007-12-27 05:10:00,116.37,116.37,116.34,116.34,1201800000.0
2007-12-27 05:11:00,116.35,116.35,116.35,116.35,1201800000.0
2007-12-27 05:12:00,116.36,116.36,116.34,116.34,1201800000.0
2007-12-27 05:13:00,116.33,116.36,116.33,116.35,1201800000.0
2007-12-27 05:14:00,116.37,116.37,116.35,116.35,1201800000.0
2007-12-27 05:15:00,116.34,116.38,116.34,116.36,1201800000.0
2007-12-27 05:16:00,116.35,116.36,116.35,116.36,1201800000.0
2007-12-27 05:17:00,116.35,116.35,116.35,116.35,1201800000.0
2007-12-27 05:18:00,116.37,116.425,116.365,116.425,1201800000.0
2007-12-27 05:19:00,116.425,116.425,116.38,116.38,912600000.0
2007-12-27 05:20:00,116.38,116.4,116.375,116.38,1677500000.0
2007-12-27 05:21:00,116.38,116.4,116.38,116.39,890100000.0
2007-12-27 05:22:00,116.39,116.41,116.39,116.41,407300000.0
2007-12-27 05:23:00,116.41,116.41,116.395,116.4,637800000.0
2007-12-27 05:24:00,116.33,116.33,116.31,116.31,1227400000.0
2007-12-27 05:25:00,116.32,116.32,116.31,116.31,1227400000.0
2007-12-27 05:26:00,116.33,116.33,116.26,116.28,1227400000.0
2007-12-27 05:27:00,116.39,116.42,116.36,116.405,1227400000.0
2007-12-27 05:28:00,116.32,116.32,116.3,116.3,1940600000.0
2007-12-27 05:29:00,116.39,116.405,116.39,116.405,1940600000.0
2007-12-27 05:30:00,116.405,116.415,116.395,116.41,1387100000.0
2007-12-27 05:31:00,116.41,116.425,116.405,116.405,153700000.0
2007-12-27 05:32:00,116.405,116.415,116.395,116.395,1327700000.0
2007-12-27 05:33:00,116.3,116.3,116.3,116.3,379400000.0
2007-12-27 05:34:00,116.395,116.415,116.395,116.415,379400000.0
2007-12-27 05:35:00,116.415,116.415,116.385,116.405,2011000000.0
2007-12-27 05:36:00,116.415,116.42,116.405,116.41,139000000.0
2007-12-27 05:37:00,116.41,116.42,116.405,116.405,1689100000.0
2007-12-27 05:38:00,116.405,116.42,116.4,116.42,2019400000.0
2007-12-27 05:39:00,116.42,116.42,116.42,116.42,169500000.0
2007-12-27 05:40:00,116.43,116.435,116.42,116.42,1339500000.0
2007-12-27 05:41:00,116.29,116.3,116.28,116.29,851000000.0
2007-12-27 05:42:00,116.3,116.33,116.29,116.31,851000000.0
2007-12-27 05:44:00,116.41,116.415,116.405,116.415,851000000.0
2007-12-27 05:45:00,116.415,116.42,116.41,116.415,2086000000.0
2007-12-27 05:46:00,116.415,116.415,116.39,116.39,988400000.0
2007-12-27 05:47:00,116.39,116.41,116.39,116.405,570900000.0
2007-12-27 05:48:00,116.405,116.405,116.405,116.405,1307300000.0
2007-12-27 05:49:00,116.405,116.41,116.4,116.41,921300000.0
2007-12-27 05:50:00,116.41,116.415,116.41,116.415,202200000.0
2007-12-27 05:51:00,116.35,116.35,116.35,116.35,1426800000.0
2007-12-27 05:52:00,116.41,116.425,116.4,116.415,1426800000.0
2007-12-27 05:53:00,116.35,116.35,116.35,116.35,535500000.0
2007-12-27 05:54:00,116.41,116.42,116.41,116.42,535500000.0
2007-12-27 05:55:00,116.425,116.43,116.415,116.415,113000000.0
2007-12-27 05:56:00,116.42,116.43,116.405,116.405,1059100000.0
2007-12-27 05:57:00,116.405,116.425,116.405,116.415,704000000.0
2007-12-27 05:58:00,116.415,116.425,116.395,116.41,886900000.0
2007-12-27 05:59:00,116.42,116.42,116.41,116.42,138000000.0
2007-12-27 06:00:00,116.405,116.415,116.405,116.415,1712100000.0
2007-12-27 06:01:00,116.38,116.39,116.38,116.38,173000000.0
2007-12-27 06:02:00,116.415,116.435,116.415,116.435,173000000.0
2007-12-27 06:03:00,116.435,116.445,116.425,116.445,213800000.0
2007-12-27 06:04:00,116.445,116.455,116.44,116.455,127600000.0
2007-12-27 06:05:00,116.455,116.46,116.44,116.44,561500000.0
2007-12-27 06:06:00,116.445,116.45,116.44,116.445,507100000.0
2007-12-27 06:07:00,116.445,116.445,116.435,116.435,194500000.0
2007-12-27 06:08:00,116.435,116.455,116.435,116.45,140600000.0
2007-12-27 06:09:00,116.45,116.455,116.43,116.435,1718600000.0
2007-12-27 06:10:00,116.41,116.43,116.41,116.42,928500000.0
2007-12-27 06:11:00,116.43,116.43,116.42,116.42,928500000.0
2007-12-27 06:12:00,116.42,116.42,116.405,116.405,928500000.0
2007-12-27 06:13:00,116.405,116.435,116.405,116.43,187500000.0
2007-12-27 06:14:00,116.43,116.435,116.41,116.41,1132100000.0
2007-12-27 06:15:00,116.41,116.435,116.41,116.435,929700000.0
2007-12-27 06:16:00,116.435,116.44,116.425,116.43,582200000.0
2007-12-27 06:17:00,116.44,116.44,116.42,116.425,393800000.0
2007-12-27 06:18:00,116.435,116.435,116.425,116.425,379300000.0
2007-12-27 06:19:00,116.43,116.43,116.43,116.43,2021000000.0
2007-12-27 06:20:00,116.41,116.425,116.39,116.39,2021000000.0
2007-12-27 06:21:00,116.37,116.37,116.37,116.37,79000000.0
2007-12-27 06:22:00,116.39,116.39,116.39,116.39,79000000.0
2007-12-27 06:23:00,116.37,116.37,116.37,116.37,79000000.0
2007-12-27 06:24:00,116.38,116.38,116.37,116.37,79000000.0
2007-12-27 06:25:00,116.38,116.39,116.36,116.36,79000000.0
2007-12-27 06:28:00,116.37,116.37,116.37,116.37,79000000.0
2007-12-27 06:29:00,116.41,116.43,116.4,116.42,79000000.0
2007-12-27 06:30:00,116.43,116.43,116.42,116.42,79000000.0
2007-12-27 06:33:00,116.37,116.38,116.37,116.38,79000000.0
2007-12-27 06:34:00,116.36,116.4,116.36,116.36,1900800000.0
2007-12-27 06:35:00,116.38,116.385,116.37,116.375,1900800000.0
2007-12-27 06:36:00,116.375,116.375,116.36,116.375,1813800000.0
2007-12-27 06:37:00,116.375,116.38,116.365,116.375,1951500000.0
2007-12-27 06:38:00,116.36,116.36,116.35,116.36,1942700000.0
2007-12-27 06:39:00,116.365,116.385,116.345,116.385,1942700000.0
2007-12-27 06:40:00,116.385,116.395,116.34,116.365,660000000.0
2007-12-27 06:41:00,116.36,116.375,116.35,116.375,631300000.0
2007-12-27 06:42:00,116.375,116.385,116.365,116.375,1136200000.0
2007-12-27 06:43:00,116.39,116.39,116.34,116.37,925700000.0
2007-12-27 06:44:00,116.38,116.38,116.35,116.35,925700000.0
2007-12-27 06:45:00,116.36,116.37,116.36,116.37,925700000.0
2007-12-27 06:47:00,116.35,116.37,116.34,116.34,925700000.0
2007-12-27 06:48:00,116.35,116.36,116.34,116.35,925700000.0
2007-12-27 06:49:00,116.34,116.36,116.34,116.36,925700000.0
2007-12-27 06:50:00,116.42,116.435,116.405,116.405,925700000.0
2007-12-27 06:51:00,116.4,116.43,116.4,116.43,2132800000.0
2007-12-27 06:52:00,116.41,116.43,116.405,116.405,2132800000.0
2007-12-27 06:53:00,116.405,116.415,116.4,116.41,676800000.0
2007-12-27 06:54:00,116.41,116.42,116.41,116.415,1062000000.0
2007-12-27 06:55:00,116.46,116.47,116.43,116.45,1580700000.0
2007-12-27 06:56:00,116.46,116.47,116.45,116.47,1580700000.0
2007-12-27 06:57:00,116.45,116.47,116.35,116.46,1580700000.0
2007-12-27 06:58:00,116.45,116.47,116.45,116.47,1580700000.0
2007-12-27 06:59:00,116.46,116.47,116.46,116.46,1580700000.0
2007-12-27 07:00:00,116.455,116.46,116.45,116.46,1580700000.0
2007-12-27 07:02:00,116.44,116.45,116.44,116.45,1096000000.0
2007-12-27 07:03:00,116.44,116.45,116.43,116.43,1096000000.0
2007-12-27 07:04:00,116.44,116.45,116.44,116.45,1096000000.0
2007-12-27 07:05:00,116.445,116.455,116.44,116.45,1096000000.0
2007-12-27 07:06:00,116.45,116.46,116.44,116.45,1594800000.0
2007-12-27 07:07:00,116.45,116.455,116.445,116.45,2129100000.0
2007-12-27 07:08:00,116.45,116.46,116.45,116.46,456000000.0
2007-12-27 07:09:00,116.42,116.43,116.42,116.43,1478700000.0
2007-12-27 07:10:00,116.42,116.43,116.42,116.43,1478700000.0
2007-12-27 07:12:00,116.41,116.42,116.41,116.41,1478700000.0
2007-12-27 07:13:00,116.42,116.42,116.42,116.42,1478700000.0
2007-12-27 07:14:00,116.41,116.43,116.41,116.43,1478700000.0
2007-12-27 07:15:00,116.42,116.45,116.42,116.43,1478700000.0
2007-12-27 07:16:00,116.45,116.45,116.42,116.42,1478700000.0
2007-12-27 07:17:00,116.53,116.545,116.51,116.545,1478700000.0
2007-12-27 07:18:00,116.545,116.55,116.51,116.51,1813700000.0
2007-12-27 07:19:00,116.51,116.51,116.5,116.505,1774600000.0
2007-12-27 07:20:00,116.43,116.43,116.43,116.43,1829500000.0
2007-12-27 07:21:00,116.42,116.43,116.41,116.42,1829500000.0
2007-12-27 07:22:00,116.445,116.47,116.445,116.46,1829500000.0
2007-12-27 07:23:00,116.46,116.46,116.44,116.45,1391200000.0
2007-12-27 07:24:00,116.41,116.41,116.41,116.41,699800000.0
2007-12-27 07:25:00,116.39,116.39,116.39,116.39,699800000.0
2007-12-27 07:26:00,116.435,116.445,116.43,116.43,699800000.0
2007-12-27 07:27:00,116.43,116.44,116.415,116.43,1289300000.0
2007-12-27 07:28:00,116.42,116.42,116.39,116.4,1459300000.0
2007-12-27 07:29:00,116.42,116.42,116.4,116.42,1459300000.0
2007-12-27 07:30:00,116.41,116.44,116.41,116.43,1459300000.0
2007-12-27 07:31:00,116.49,116.49,116.49,116.49,1459300000.0
2007-12-27 07:32:00,116.49,116.49,116.48,116.48,106000000.0
2007-12-27 07:33:00,116.475,116.49,116.4,116.44,1677500000.0
2007-12-27 07:34:00,116.44,116.44,116.42,116.43,1434100000.0
2007-12-27 07:35:00,116.44,116.44,116.44,116.44,1434100000.0
2007-12-27 07:36:00,116.45,116.45,116.44,116.44,1434100000.0
2007-12-27 07:37:00,116.43,116.43,116.42,116.42,1434100000.0
2007-12-27 07:38:00,116.41,116.41,116.41,116.41,1434100000.0
2007-12-27 07:39:00,116.43,116.475,116.41,116.43,1434100000.0
2007-12-27 07:40:00,116.43,116.43,116.43,116.43,1811500000.0
2007-12-27 07:41:00,116.42,116.465,116.395,116.465,1811500000.0
2007-12-27 07:42:00,116.465,116.475,116.455,116.475,1318100000.0
2007-12-27 07:43:00,116.41,116.41,116.4,116.4,872500000.0
2007-12-27 07:44:00,116.39,116.4,116.39,116.39,872500000.0
2007-12-27 07:45:00,116.4,116.4,116.39,116.39,872500000.0
2007-12-27 07:47:00,116.37,116.37,116.37,116.37,872500000.0
2007-12-27 07:48:00,116.38,116.39,116.38,116.38,872500000.0
2007-12-27 07:49:00,116.39,116.39,116.37,116.37,872500000.0
2007-12-27 07:50:00,116.39,116.39,116.39,116.39,872500000.0
2007-12-27 07:51:00,116.44,116.505,116.44,116.495,872500000.0
2007-12-27 07:52:00,116.495,116.5,116.48,116.495,1319300000.0
2007-12-27 07:53:00,116.495,116.515,116.485,116.515,342400000.0
2007-12-27 07:54:00,116.515,116.53,116.485,116.53,988200000.0
2007-12-27 07:55:00,116.535,116.54,116.505,116.53,1517700000.0
2007-12-27 07:56:00,116.525,116.545,116.525,116.54,974800000.0
2007-12-27 07:57:00,116.41,116.42,116.39,116.4,677300000.0
2007-12-27 07:58:00,116.39,116.4,116.36,116.36,677300000.0
2007-12-27 07:59:00,116.35,116.37,116.34,116.37,677300000.0
2007-12-27 08:00:00,116.35,116.38,116.34,116.38,677300000.0
2007-12-27 08:01:00,116.37,116.37,116.34,116.34,677300000.0
2007-12-27 08:02:00,116.35,116.35,116.33,116.34,677300000.0
2007-12-27 08:03:00,116.35,116.35,116.34,116.35,677300000.0
2007-12-27 08:04:00,116.36,116.39,116.36,116.37,677300000.0
2007-12-27 08:05:00,116.38,116.39,116.38,116.39,677300000.0
2007-12-27 08:06:00,116.38,116.39,116.37,116.37,677300000.0
2007-12-27 08:07:00,116.39,116.39,116.37,116.37,677300000.0
2007-12-27 08:08:00,116.38,116.39,116.36,116.36,677300000.0
2007-12-27 08:09:00,116.37,116.38,116.37,116.38,677300000.0
2007-12-27 08:10:00,116.37,116.38,116.36,116.37,677300000.0
2007-12-27 08:11:00,116.485,116.49,116.485,116.49,677300000.0
2007-12-27 08:12:00,116.37,116.37,116.35,116.35,563700000.0
2007-12-27 08:13:00,116.36,116.37,116.35,116.37,563700000.0
2007-12-27 08:14:00,116.475,116.495,116.475,116.49,563700000.0
2007-12-27 08:15:00,116.36,116.37,116.35,116.35,1977900000.0
2007-12-27 08:16:00,116.5,116.515,116.48,116.495,1977900000.0
2007-12-27 08:17:00,116.495,116.535,116.485,116.51,1726300000.0
2007-12-27 08:18:00,116.51,116.52,116.5,116.52,1972600000.0
2007-12-27 08:19:00,116.515,116.525,116.505,116.505,1513000000.0
2007-12-27 08:20:00,116.31,116.32,116.3,116.3,608800000.0
2007-12-27 08:21:00,116.5,116.505,116.485,116.5,608800000.0
2007-12-27 08:22:00,116.5,116.505,116.485,116.485,1589200000.0
2007-12-27 08:23:00,116.485,116.485,116.48,116.48,871700000.0
2007-12-27 08:24:00,116.31,116.33,116.3,116.33,86300000.0
2007-12-27 08:25:00,116.485,116.485,116.46,116.46,86300000.0
2007-12-27 08:26:00,116.46,116.495,116.46,116.485,1103200000.0
2007-12-27 08:27:00,116.48,116.51,116.47,116.475,1039900000.0
2007-12-27 08:28:00,116.48,116.49,116.47,116.49,333200000.0
2007-12-27 08:29:00,116.49,116.495,116.48,116.49,153600000.0
2007-12-27 08:30:00,116.49,116.515,116.485,116.5,851300000.0
2007-12-27 08:31:00,116.505,116.53,116.5,116.53,133800000.0
2007-12-27 08:32:00,116.53,116.53,116.485,116.515,236700000.0
2007-12-27 08:33:00,116.515,116.535,116.51,116.515,153000000.0
2007-12-27 08:34:00,116.51,116.525,116.5,116.51,279300000.0
2007-12-27 08:35:00,116.51,116.52,116.505,116.52,114100000.0
2007-12-27 08:36:00,116.52,116.525,116.51,116.51,381500000.0
2007-12-27 08:37:00,116.51,116.515,116.485,116.49,774300000.0
2007-12-27 08:38:00,116.49,116.49,116.465,116.475,517000000.0
2007-12-27 08:39:00,116.475,116.505,116.475,116.505,484300000.0
2007-12-27 08:40:00,116.505,116.51,116.5,116.5,1264100000.0
2007-12-27 08:41:00,116.5,116.5,116.475,116.485,954000000.0
2007-12-27 08:42:00,116.485,116.49,116.46,116.47,177300000.0
2007-12-27 08:43:00,116.47,116.475,116.46,116.47,553200000.0
2007-12-27 08:44:00,116.465,116.465,116.44,116.45,613500000.0
2007-12-27 08:45:00,116.45,116.46,116.445,116.45,96600000.0
2007-12-27 08:46:00,116.45,116.455,116.45,116.45,73400000.0
2007-12-27 08:47:00,116.45,116.465,116.44,116.445,94300000.0
2007-12-27 08:48:00,116.445,116.455,116.445,116.455,117200000.0
2007-12-27 08:49:00,116.45,116.455,116.435,116.45,101800000.0
2007-12-27 08:50:00,116.45,116.455,116.43,116.43,142400000.0
2007-12-27 08:51:00,116.46,116.47,116.445,116.465,207800000.0
2007-12-27 08:52:00,116.465,116.475,116.455,116.455,566300000.0
2007-12-27 08:53:00,116.455,116.47,116.445,116.445,346300000.0
2007-12-27 08:54:00,116.445,116.47,116.43,116.47,1372100000.0
2007-12-27 08:55:00,116.47,116.47,116.45,116.465,91100000.0
2007-12-27 08:56:00,116.465,116.48,116.46,116.475,159000000.0
2007-12-27 08:57:00,116.475,116.48,116.46,116.46,240600000.0
2007-12-27 08:58:00,116.46,116.47,116.425,116.425,1950200000.0
2007-12-27 08:59:00,116.425,116.45,116.415,116.435,1684500000.0
2007-12-27 09:00:00,116.435,116.44,116.415,116.44,529200000.0
2007-12-27 09:01:00,116.44,116.44,116.375,116.415,2047000000.0
2007-12-27 09:02:00,116.41,116.42,116.41,116.41,299100000.0
2007-12-27 09:03:00,116.425,116.44,116.42,116.425,299100000.0
2007-12-27 09:04:00,116.43,116.45,116.41,116.42,958900000.0
2007-12-27 09:05:00,116.43,116.43,116.41,116.42,958900000.0
2007-12-27 09:06:00,116.44,116.44,116.4,116.43,958900000.0
2007-12-27 09:07:00,116.42,116.44,116.41,116.42,958900000.0
2007-12-27 09:08:00,116.43,116.44,116.42,116.42,958900000.0
2007-12-27 09:09:00,116.41,116.45,116.41,116.44,958900000.0
2007-12-27 09:11:00,116.43,116.43,116.43,116.43,958900000.0
2007-12-27 09:12:00,116.425,116.445,116.415,116.435,958900000.0
2007-12-27 09:13:00,116.435,116.45,116.43,116.45,129900000.0
2007-12-27 09:14:00,116.45,116.45,116.44,116.445,63800000.0
2007-12-27 09:15:00,116.445,116.45,116.425,116.435,1299700000.0
2007-12-27 09:16:00,116.435,116.45,116.435,116.445,384700000.0
2007-12-27 09:17:00,116.445,116.475,116.445,116.475,1331400000.0
2007-12-27 09:18:00,116.475,116.475,116.41,116.45,685500000.0
2007-12-27 09:19:00,116.34,116.37,116.32,116.35,2111700000.0
2007-12-27 09:20:00,116.34,116.39,116.34,116.38,2111700000.0
2007-12-27 09:21:00,116.355,116.405,116.355,116.385,2111700000.0
2007-12-27 09:22:00,116.395,116.4,116.355,116.36,2117200000.0
2007-12-27 09:23:00,116.4,116.4,116.37,116.37,1632100000.0
2007-12-27 09:24:00,116.33,116.34,116.32,116.32,1632100000.0
2007-12-27 09:25:00,116.405,116.435,116.405,116.42,1632100000.0
2007-12-27 09:26:00,116.42,116.43,116.41,116.41,1173900000.0
2007-12-27 09:27:00,116.35,116.35,116.35,116.35,1095100000.0
2007-12-27 09:28:00,116.33,116.35,116.33,116.33,1095100000.0
2007-12-27 09:29:00,116.34,116.39,116.33,116.36,1095100000.0
2007-12-27 09:30:00,116.37,116.44,116.36,116.42,1095100000.0
2007-12-27 09:31:00,116.43,116.44,116.39,116.41,1095100000.0
2007-12-27 09:32:00,116.35,116.38,116.345,116.36,1095100000.0
2007-12-27 09:33:00,116.36,116.36,116.335,116.36,770300000.0
2007-12-27 09:34:00,116.36,116.4,116.36,116.385,923700000.0
2007-12-27 09:35:00,116.385,116.385,116.33,116.36,864400000.0
2007-12-27 09:36:00,116.365,116.38,116.36,116.38,165200000.0
2007-12-27 09:37:00,116.38,116.43,116.36,116.41,1453699999.0
2007-12-27 09:38:00,116.47,116.47,116.45,116.45,1349700000.0
2007-12-27 09:39:00,116.41,116.43,116.41,116.43,1349700000.0
2007-12-27 09:40:00,116.375,116.425,116.375,116.415,1349700000.0
2007-12-27 09:41:00,116.42,116.44,116.41,116.425,790500000.0
2007-12-27 09:42:00,116.425,116.435,116.42,116.42,1017700000.0
2007-12-27 09:43:00,116.42,116.42,116.4,116.41,1530100000.0
2007-12-27 09:44:00,116.4,116.42,116.4,116.4,1530100000.0
2007-12-27 09:45:00,116.38,116.38,116.37,116.38,1067600000.0
2007-12-27 09:46:00,116.37,116.38,116.35,116.36,1067600000.0
2007-12-27 09:47:00,116.37,116.38,116.35,116.35,1067600000.0
2007-12-27 09:48:00,116.37,116.41,116.36,116.37,1067600000.0
2007-12-27 09:49:00,116.38,116.39,116.35,116.39,1067600000.0
2007-12-27 09:50:00,116.41,116.44,116.39,116.44,1067600000.0
2007-12-27 09:51:00,116.41,116.42,116.41,116.41,1067600000.0
2007-12-27 09:52:00,116.4,116.41,116.38,116.38,1067600000.0
2007-12-27 09:53:00,116.37,116.39,116.36,116.39,1067600000.0
2007-12-27 09:54:00,116.41,116.41,116.36,116.37,1067600000.0
2007-12-27 09:55:00,116.36,116.38,116.35,116.38,1067600000.0
2007-12-27 09:56:00,116.39,116.39,116.37,116.37,1067600000.0
2007-12-27 09:57:00,116.38,116.39,116.37,116.38,1067600000.0
2007-12-27 09:58:00,116.39,116.41,116.38,116.39,1067600000.0
2007-12-27 09:59:00,116.4,116.4,116.37,116.38,1067600000.0
2007-12-27 10:00:00,116.39,116.39,116.35,116.38,1067600000.0
2007-12-27 10:01:00,116.37,116.37,116.35,116.35,1067600000.0
2007-12-27 10:02:00,116.47,116.5,116.47,116.485,1067600000.0
2007-12-27 10:03:00,116.485,116.495,116.43,116.48,1547900000.0
2007-12-27 10:04:00,116.37,116.42,116.37,116.39,1517800000.0
2007-12-27 10:05:00,116.41,116.42,116.4,116.42,1517800000.0
2007-12-27 10:06:00,116.41,116.42,116.41,116.42,1517800000.0
2007-12-27 10:07:00,116.41,116.42,116.39,116.4,1517800000.0
2007-12-27 10:08:00,116.41,116.42,116.4,116.4,1517800000.0
2007-12-27 10:09:00,116.51,116.525,116.495,116.51,1517800000.0
2007-12-27 10:10:00,116.51,116.51,116.505,116.505,540400000.0
2007-12-27 10:11:00,116.51,116.52,116.505,116.505,1384600000.0
2007-12-27 10:12:00,116.4,116.41,116.4,116.41,2029700000.0
2007-12-27 10:13:00,116.4,116.41,116.39,116.39,2029700000.0
2007-12-27 10:14:00,116.37,116.4,116.37,116.4,2029700000.0
2007-12-27 10:15:00,116.485,116.5,116.455,116.465,2029700000.0
2007-12-27 10:16:00,116.46,116.495,116.46,116.485,142800000.0
2007-12-27 10:17:00,116.485,116.485,116.44,116.44,517100000.0
2007-12-27 10:18:00,116.44,116.45,116.4,116.4,938300000.0
2007-12-27 10:19:00,116.34,116.34,116.31,116.31,1224400000.0
2007-12-27 10:20:00,116.32,116.33,116.28,116.28,1224400000.0
2007-12-27 10:21:00,116.26,116.28,116.26,116.26,1224400000.0
2007-12-27 10:23:00,116.29,116.29,116.29,116.29,1224400000.0
2007-12-27 10:24:00,116.44,116.44,116.37,116.39,1224400000.0
2007-12-27 10:25:00,116.29,116.31,116.26,116.31,1874600000.0
2007-12-27 10:26:00,116.3,116.32,116.28,116.32,1874600000.0
2007-12-27 10:27:00,116.33,116.33,116.32,116.33,1874600000.0
2007-12-27 10:28:00,116.34,116.38,116.32,116.38,1874600000.0
2007-12-27 10:29:00,116.39,116.41,116.26,116.29,1874600000.0
2007-12-27 10:30:00,116.42,116.51,116.42,116.505,1874600000.0
2007-12-27 10:31:00,116.5,116.515,116.45,116.495,647400000.0
2007-12-27 10:32:00,116.495,116.495,116.47,116.495,172000000.0
2007-12-27 10:33:00,116.495,116.51,116.485,116.5,830900000.0
2007-12-27 10:34:00,116.5,116.505,116.48,116.485,796000000.0
2007-12-27 10:35:00,116.485,116.55,116.485,116.515,1354200000.0
2007-12-27 10:37:00,116.555,116.565,116.53,116.55,1717600000.0
2007-12-27 10:38:00,116.55,116.56,116.52,116.52,833200000.0
2007-12-27 10:39:00,116.52,116.53,116.47,116.51,662600000.0
2007-12-27 10:40:00,116.51,116.52,116.49,116.515,271100000.0
2007-12-27 10:41:00,116.515,116.515,116.49,116.5,370800000.0
2007-12-27 10:42:00,116.5,116.5,116.485,116.485,145100000.0
2007-12-27 10:43:00,116.485,116.495,116.47,116.485,251600000.0
2007-12-27 10:44:00,116.485,116.485,116.44,116.445,178200000.0
2007-12-27 10:45:00,116.445,116.47,116.44,116.47,252800000.0
2007-12-27 10:46:00,116.47,116.47,116.42,116.45,205800000.0
2007-12-27 10:47:00,116.445,116.46,116.425,116.435,213400000.0
2007-12-27 10:48:00,116.435,116.475,116.43,116.445,1241600000.0
2007-12-27 10:49:00,116.445,116.485,116.415,116.485,2129800000.0
2007-12-27 10:50:00,116.485,116.515,116.48,116.51,132900000.0
2007-12-27 10:51:00,116.51,116.52,116.485,116.49,847400000.0
2007-12-27 10:52:00,116.49,116.5,116.46,116.46,403300000.0
2007-12-27 10:53:00,116.46,116.465,116.43,116.44,1003600000.0
2007-12-27 10:54:00,116.44,116.485,116.435,116.445,1806700000.0
2007-12-27 10:55:00,116.445,116.47,116.42,116.45,345000000.0
2007-12-27 10:56:00,116.45,116.475,116.435,116.445,1240900000.0
2007-12-27 10:57:00,116.06,116.09,116.05,116.09,1818700000.0
2007-12-27 10:58:00,116.08,116.09,116.08,116.09,1818700000.0
2007-12-27 10:59:00,116.08,116.08,116.05,116.05,1818700000.0
2007-12-27 11:00:00,116.445,116.445,116.41,116.42,1818700000.0
2007-12-27 11:01:00,116.42,116.43,116.41,116.415,1011300000.0
2007-12-27 11:02:00,116.41,116.435,116.41,116.425,257300000.0
2007-12-27 11:03:00,116.425,116.455,116.42,116.455,1016600000.0
2007-12-27 11:04:00,116.1,116.1,116.1,116.1,2011600000.0
2007-12-27 11:05:00,116.11,116.15,116.11,116.15,2011600000.0
2007-12-27 11:06:00,116.13,116.15,116.09,116.09,2011600000.0
2007-12-27 11:07:00,116.49,116.49,116.465,116.485,2011600000.0
2007-12-27 11:08:00,116.485,116.495,116.465,116.49,1444700000.0
2007-12-27 11:09:00,116.485,116.49,116.455,116.49,1360900000.0
2007-12-27 11:10:00,116.48,116.515,116.475,116.49,967900000.0
2007-12-27 11:11:00,116.1,116.1,116.1,116.1,2083700000.0
2007-12-27 11:12:00,116.09,116.13,116.09,116.13,2083700000.0
2007-12-27 11:13:00,116.49,116.495,116.465,116.47,2083700000.0
2007-12-27 11:14:00,116.47,116.475,116.44,116.45,1905300000.0
2007-12-27 11:15:00,116.455,116.485,116.43,116.445,2129099999.0
2007-12-27 11:16:00,116.12,116.13,116.1,116.11,2115300000.0
2007-12-27 11:17:00,116.13,116.13,116.11,116.12,2115300000.0
2007-12-27 11:18:00,116.13,116.13,116.11,116.12,2115300000.0
2007-12-27 11:19:00,116.405,116.415,116.37,116.385,2115300000.0
2007-12-27 11:20:00,116.385,116.405,116.33,116.33,1795300000.0
2007-12-27 11:21:00,116.33,116.355,116.33,116.34,1348800000.0
2007-12-27 11:22:00,116.14,116.14,116.14,116.14,1725000000.0
2007-12-27 11:23:00,116.16,116.16,116.13,116.13,1725000000.0
2007-12-27 11:24:00,116.37,116.41,116.365,116.38,1725000000.0
2007-12-27 11:25:00,116.38,116.39,116.355,116.39,778100000.0
2007-12-27 11:26:00,116.39,116.4,116.355,116.4,2131300000.0
2007-12-27 11:27:00,116.4,116.405,116.395,116.405,250500000.0
2007-12-27 11:28:00,116.19,116.19,116.19,116.19,2045500000.0
2007-12-27 11:29:00,116.45,116.485,116.355,116.365,2045500000.0
2007-12-27 11:30:00,116.2,116.22,116.2,116.2,2003500000.0
2007-12-27 11:31:00,116.22,116.23,116.22,116.23,2003500000.0
2007-12-27 11:32:00,116.22,116.22,116.2,116.2,2003500000.0
2007-12-27 11:33:00,116.22,116.25,116.22,116.23,2003500000.0
2007-12-27 11:34:00,116.435,116.435,116.405,116.415,2003500000.0
2007-12-27 11:35:00,116.415,116.43,116.4,116.415,2127000000.0
2007-12-27 11:36:00,116.415,116.42,116.41,116.41,540100000.0
2007-12-27 11:37:00,116.405,116.415,116.37,116.38,1164600000.0
2007-12-27 11:38:00,116.09,116.11,116.05,116.05,1778900000.0
2007-12-27 11:39:00,116.06,116.06,116.0,116.0,1778900000.0
2007-12-27 11:40:00,116.01,116.1,116.0,116.1,1778900000.0
2007-12-27 11:41:00,116.09,116.12,116.09,116.09,1778900000.0
2007-12-27 11:42:00,116.08,116.08,116.05,116.08,1778900000.0
2007-12-27 11:43:00,116.07,116.1,116.06,116.07,1778900000.0
2007-12-27 11:44:00,116.08,116.11,116.05,116.05,1778900000.0
2007-12-27 11:45:00,116.06,116.1,116.04,116.1,1778900000.0
2007-12-27 11:46:00,116.08,116.08,116.08,116.08,1778900000.0
2007-12-27 11:47:00,116.1,116.1,116.07,116.07,1778900000.0
2007-12-27 11:48:00,116.08,116.09,116.07,116.09,1778900000.0
2007-12-27 11:49:00,116.1,116.1,116.09,116.09,1778900000.0
2007-12-27 11:50:00,116.185,116.19,116.115,116.13,1778900000.0
2007-12-27 11:51:00,116.13,116.185,116.12,116.17,1408100000.0
2007-12-27 11:52:00,116.17,116.185,116.155,116.16,1835200000.0
2007-12-27 11:53:00,116.16,116.185,116.14,116.185,193100000.0
2007-12-27 11:54:00,116.185,116.205,116.16,116.16,1301400000.0
2007-12-27 11:55:00,116.14,116.16,116.14,116.15,1966600000.0
2007-12-27 11:56:00,116.165,116.165,116.115,116.125,1966600000.0
2007-12-27 11:57:00,116.16,116.17,116.14,116.15,1984000000.0
2007-12-27 11:58:00,116.16,116.2,116.16,116.2,1984000000.0
2007-12-27 11:59:00,116.18,116.2,116.18,116.19,1984000000.0
2007-12-27 12:00:00,116.16,116.16,116.14,116.15,1984000000.0
2007-12-27 12:01:00,116.16,116.16,116.14,116.16,1984000000.0
2007-12-27 12:03:00,116.15,116.165,116.14,116.155,1984000000.0
2007-12-27 12:04:00,116.155,116.175,116.14,116.175,1880800000.0
2007-12-27 12:05:00,116.18,116.225,116.155,116.205,2094600000.0
2007-12-27 12:06:00,116.2,116.21,116.155,116.165,1779000000.0
2007-12-27 12:07:00,116.2,116.22,116.2,116.22,2026500000.0
2007-12-27 12:08:00,116.2,116.22,116.2,116.22,2026500000.0
2007-12-27 12:09:00,116.2,116.22,116.2,116.2,2026500000.0
2007-12-27 12:10:00,116.19,116.19,116.19,116.19,2026500000.0
2007-12-27 12:11:00,116.18,116.2,116.16,116.2,2026500000.0
2007-12-27 12:12:00,116.23,116.23,116.23,116.23,2026500000.0
2007-12-27 12:13:00,116.22,116.23,116.22,116.23,2026500000.0
2007-12-27 12:14:00,116.26,116.26,116.23,116.23,2026500000.0
2007-12-27 12:15:00,116.22,116.23,116.22,116.22,2026500000.0
2007-12-27 12:16:00,116.2,116.22,116.2,116.22,2026500000.0
2007-12-27 12:17:00,116.2,116.22,116.2,116.22,2026500000.0
2007-12-27 12:18:00,116.195,116.205,116.165,116.19,2026500000.0
2007-12-27 12:19:00,116.22,116.23,116.2,116.23,2124000000.0
2007-12-27 12:20:00,116.22,116.22,116.22,116.22,2124000000.0
2007-12-27 12:21:00,116.2,116.23,116.2,116.23,2124000000.0
2007-12-27 12:24:00,116.25,116.26,116.25,116.25,2124000000.0
2007-12-27 12:25:00,116.26,116.26,116.26,116.26,2124000000.0
2007-12-27 12:27:00,116.25,116.25,116.25,116.25,2124000000.0
2007-12-27 12:28:00,116.26,116.28,116.26,116.26,2124000000.0
2007-12-27 12:29:00,116.28,116.28,116.26,116.26,2124000000.0
2007-12-27 12:30:00,116.25,116.26,116.25,116.26,2124000000.0
2007-12-27 12:31:00,116.25,116.29,116.25,116.28,2124000000.0
2007-12-27 12:32:00,116.29,116.3,116.28,116.3,2124000000.0
2007-12-27 12:33:00,116.27,116.27,116.25,116.27,2124000000.0
2007-12-27 12:34:00,116.26,116.28,116.25,116.28,2124000000.0
2007-12-27 12:35:00,116.245,116.27,116.185,116.24,2124000000.0
2007-12-27 12:36:00,116.29,116.3,116.29,116.3,1160000000.0
2007-12-27 12:37:00,116.185,116.215,116.175,116.175,1160000000.0
2007-12-27 12:38:00,116.3,116.34,116.3,116.34,2134900000.0
2007-12-27 12:39:00,116.115,116.13,116.06,116.065,2134900000.0
2007-12-27 12:40:00,116.32,116.35,116.32,116.35,2133300000.0
2007-12-27 12:41:00,116.34,116.35,116.32,116.34,2133300000.0
2007-12-27 12:43:00,116.36,116.36,116.36,116.36,2133300000.0
2007-12-27 12:44:00,116.37,116.37,116.33,116.35,2133300000.0
2007-12-27 12:45:00,116.33,116.37,116.33,116.36,2133300000.0
2007-12-27 12:46:00,116.37,116.37,116.35,116.35,2133300000.0
2007-12-27 12:47:00,116.37,116.37,116.33,116.34,2133300000.0
2007-12-27 12:48:00,116.36,116.36,116.35,116.35,2133300000.0
2007-12-27 12:49:00,116.36,116.36,116.32,116.32,2133300000.0
2007-12-27 12:50:00,116.175,116.205,116.165,116.185,2133300000.0
2007-12-27 12:51:00,116.3,116.32,116.28,116.3,2139500000.0
2007-12-27 12:52:00,116.29,116.32,116.29,116.32,2139500000.0
2007-12-27 12:53:00,116.3,116.3,116.29,116.29,2139500000.0
2007-12-27 12:54:00,116.23,116.25,116.17,116.25,2139500000.0
2007-12-27 12:55:00,116.26,116.26,116.23,116.26,2139500000.0
2007-12-27 12:56:00,116.28,116.29,116.28,116.28,2139500000.0
2007-12-27 12:57:00,116.29,116.31,116.29,116.3,2139500000.0
2007-12-27 12:58:00,116.28,116.31,116.28,116.31,2139500000.0
2007-12-27 12:59:00,116.3,116.31,116.3,116.31,2139500000.0
2007-12-27 13:00:00,116.3,116.3,116.23,116.23,2139500000.0
2007-12-27 13:01:00,116.18,116.21,116.17,116.17,2139500000.0
2007-12-27 13:02:00,116.16,116.19,116.16,116.16,2139500000.0
2007-12-27 13:03:00,116.18,116.18,116.15,116.16,2139500000.0
2007-12-27 13:04:00,116.18,116.2,116.18,116.2,2139500000.0
2007-12-27 13:05:00,116.19,116.23,116.19,116.21,2139500000.0
2007-12-27 13:06:00,116.2,116.2,116.19,116.19,2139500000.0
2007-12-27 13:07:00,116.18,116.19,116.18,116.18,2139500000.0
2007-12-27 13:08:00,116.285,116.3,116.27,116.29,2139500000.0
2007-12-27 13:09:00,116.1,116.13,116.06,116.12,1753300000.0
2007-12-27 13:10:00,116.09,116.09,116.04,116.05,1753300000.0
2007-12-27 13:11:00,116.04,116.06,116.04,116.05,1753300000.0
2007-12-27 13:12:00,116.08,116.08,116.05,116.06,1753300000.0
2007-12-27 13:13:00,116.05,116.05,115.98,115.98,1753300000.0
2007-12-27 13:14:00,116.01,116.03,116.01,116.03,1753300000.0
2007-12-27 13:15:00,116.05,116.11,116.05,116.08,1753300000.0
2007-12-27 13:16:00,116.11,116.11,116.08,116.1,1753300000.0
2007-12-27 13:17:00,116.08,116.08,116.06,116.08,1753300000.0
2007-12-27 13:18:00,116.1,116.1,116.06,116.06,1753300000.0
2007-12-27 13:19:00,116.08,116.08,116.07,116.07,1753300000.0
2007-12-27 13:20:00,116.05,116.08,116.04,116.06,1753300000.0
2007-12-27 13:21:00,116.29,116.315,116.285,116.305,1753300000.0
2007-12-27 13:22:00,116.16,116.16,116.13,116.14,1556200000.0
2007-12-27 13:23:00,116.16,116.17,116.14,116.16,1556200000.0
2007-12-27 13:24:00,116.17,116.23,116.17,116.2,1556200000.0
2007-12-27 13:25:00,116.335,116.335,116.325,116.335,1556200000.0
2007-12-27 13:26:00,116.25,116.29,116.25,116.26,2092200000.0
2007-12-27 13:27:00,116.25,116.31,116.25,116.26,2092200000.0
2007-12-27 13:28:00,116.29,116.32,116.28,116.31,2092200000.0
2007-12-27 13:29:00,116.3,116.32,116.3,116.32,2092200000.0
2007-12-27 13:30:00,116.31,116.35,116.31,116.33,2092200000.0
2007-12-27 13:31:00,116.34,116.35,116.33,116.35,2092200000.0
2007-12-27 13:32:00,116.34,116.34,116.32,116.34,2092200000.0
2007-12-27 13:33:00,116.365,116.365,116.315,116.32,2092200000.0
2007-12-27 13:34:00,116.33,116.37,116.33,116.37,1547600000.0
2007-12-27 13:35:00,116.34,116.34,116.34,116.34,1547600000.0
2007-12-27 13:36:00,116.32,116.32,116.29,116.3,1547600000.0
2007-12-27 13:37:00,116.29,116.3,116.29,116.29,1547600000.0
2007-12-27 13:38:00,116.26,116.26,116.26,116.26,1547600000.0
2007-12-27 13:39:00,116.25,116.25,116.25,116.25,1547600000.0
2007-12-27 13:40:00,116.26,116.26,116.25,116.25,1547600000.0
2007-12-27 13:41:00,116.23,116.23,116.23,116.23,1547600000.0
2007-12-27 13:42:00,116.25,116.25,116.23,116.23,1547600000.0
2007-12-27 13:43:00,116.405,116.435,116.4,116.425,1547600000.0
2007-12-27 13:45:00,116.41,116.43,116.405,116.415,2115400000.0
2007-12-27 13:46:00,116.22,116.22,116.22,116.22,2092500000.0
2007-12-27 13:47:00,116.23,116.23,116.22,116.23,2092500000.0
2007-12-27 13:48:00,116.405,116.425,116.4,116.41,2092500000.0
2007-12-27 13:49:00,116.23,116.25,116.23,116.25,1298200000.0
2007-12-27 13:50:00,116.39,116.39,116.35,116.36,1298200000.0
2007-12-27 13:51:00,116.36,116.4,116.315,116.38,1308300000.0
2007-12-27 13:52:00,116.38,116.4,116.36,116.39,1144100000.0
2007-12-27 13:53:00,116.23,116.26,116.23,116.26,2136200000.0
2007-12-27 13:54:00,116.23,116.26,116.23,116.25,2136200000.0
2007-12-27 13:55:00,116.31,116.34,116.31,116.335,2136200000.0
2007-12-27 13:56:00,116.335,116.36,116.335,116.355,1634600000.0
2007-12-27 13:57:00,116.3,116.3,116.28,116.28,1368800000.0
2007-12-27 13:58:00,116.26,116.28,116.26,116.28,1368800000.0
2007-12-27 13:59:00,116.26,116.34,116.26,116.33,1368800000.0
2007-12-27 14:00:00,116.34,116.41,116.34,116.4,1368800000.0
2007-12-27 14:01:00,116.41,116.43,116.41,116.43,1368800000.0
2007-12-27 14:02:00,116.41,116.41,116.38,116.41,1368800000.0
2007-12-27 14:03:00,116.4,116.44,116.4,116.44,1368800000.0
2007-12-27 14:04:00,116.47,116.51,116.45,116.51,1368800000.0
2007-12-27 14:05:00,116.5,116.55,116.5,116.55,1368800000.0
2007-12-27 14:06:00,116.56,116.56,116.51,116.53,1368800000.0
2007-12-27 14:07:00,116.51,116.51,116.51,116.51,1368800000.0
2007-12-27 14:08:00,116.5,116.51,116.5,116.5,1368800000.0
2007-12-27 14:09:00,116.51,116.51,116.43,116.43,1368800000.0
2007-12-27 14:10:00,116.42,116.43,116.4,116.41,1368800000.0
2007-12-27 14:11:00,116.4,116.4,116.37,116.39,1368800000.0
2007-12-27 14:12:00,116.38,116.43,116.38,116.42,1368800000.0
2007-12-27 14:13:00,116.44,116.45,116.41,116.41,1368800000.0
2007-12-27 14:14:00,116.085,116.12,116.065,116.12,1368800000.0
2007-12-27 14:15:00,116.13,116.185,116.115,116.13,1791700000.0
2007-12-27 14:16:00,116.13,116.185,116.13,116.17,1990500000.0
2007-12-27 14:17:00,116.17,116.17,116.135,116.17,1761500000.0
2007-12-27 14:18:00,116.16,116.17,116.135,116.135,2059700000.0
2007-12-27 14:19:00,116.135,116.165,116.13,116.13,2130500000.0
2007-12-27 14:20:00,116.13,116.15,116.1,116.11,2058000000.0
2007-12-27 14:21:00,116.12,116.25,116.11,116.215,1528700000.0
2007-12-27 14:22:00,116.215,116.235,116.195,116.23,1829300000.0
2007-12-27 14:23:00,116.245,116.25,116.2,116.23,1692200000.0
2007-12-27 14:24:00,116.23,116.315,116.22,116.29,1540500000.0
2007-12-27 14:25:00,116.29,116.38,116.275,116.35,1739100000.0
2007-12-27 14:26:00,116.35,116.365,116.315,116.335,1764100000.0
2007-12-27 14:27:00,116.335,116.39,116.325,116.345,1870100000.0
2007-12-27 14:28:00,116.345,116.4,116.34,116.375,1747500000.0
2007-12-27 14:29:00,116.37,116.405,116.37,116.395,1735500000.0
2007-12-27 14:30:00,116.395,116.415,116.37,116.395,1767300000.0
2007-12-27 14:31:00,116.395,116.41,116.375,116.405,1985200000.0
2007-12-27 14:32:00,116.5,116.5,116.4,116.4,1700000000.0
2007-12-27 14:33:00,116.4,116.455,116.39,116.41,1700000000.0
2007-12-27 14:34:00,116.41,116.44,116.405,116.435,1787700000.0
2007-12-27 14:35:00,116.435,116.445,116.41,116.425,1874700000.0
2007-12-27 14:36:00,116.425,116.425,116.36,116.375,2005400000.0
2007-12-27 14:37:00,116.375,116.375,116.355,116.365,1826400000.0
2007-12-27 14:38:00,116.365,116.38,116.325,116.345,2108600001.0
2007-12-27 14:39:00,116.345,116.345,116.31,116.315,2045600000.0
2007-12-27 14:40:00,116.315,116.335,116.315,116.315,1800200000.0
2007-12-27 14:41:00,116.25,116.29,116.18,116.26,1978900000.0
2007-12-27 14:42:00,116.32,116.32,116.295,116.3,1978900000.0
2007-12-27 14:43:00,116.295,116.31,116.265,116.295,1978300000.0
2007-12-27 14:44:00,116.295,116.31,116.29,116.305,2027500000.0
2007-12-27 14:45:00,116.305,116.315,116.295,116.31,1840900000.0
2007-12-27 14:46:00,116.19,116.25,116.19,116.22,2054600000.0
2007-12-27 14:47:00,116.23,116.29,116.23,116.25,2054600000.0
2007-12-27 14:48:00,116.23,116.28,116.2,116.26,2054600000.0
2007-12-27 14:49:00,116.325,116.33,116.315,116.325,2054600000.0
2007-12-27 14:50:00,116.25,116.3,116.23,116.3,1664400000.0
2007-12-27 14:51:00,116.33,116.35,116.33,116.335,1664400000.0
2007-12-27 14:52:00,116.335,116.34,116.31,116.325,2117700000.0
2007-12-27 14:53:00,116.32,116.34,116.32,116.34,2019300000.0
2007-12-27 14:54:00,116.35,116.36,116.34,116.35,2019300000.0
2007-12-27 14:55:00,116.315,116.35,116.315,116.345,2019300000.0
2007-12-27 14:56:00,116.345,116.36,116.33,116.355,1422000000.0
2007-12-27 14:57:00,116.355,116.36,116.34,116.35,1891800000.0
2007-12-27 14:58:00,116.35,116.355,116.345,116.355,2003200000.0
2007-12-27 14:59:00,116.355,116.415,116.34,116.41,1753900000.0
2007-12-27 15:00:00,116.41,116.475,116.41,116.47,1674400000.0
2007-12-27 15:01:00,116.47,116.5,116.455,116.495,1873700000.0
2007-12-27 15:02:00,116.49,116.495,116.46,116.485,1783500000.0
2007-12-27 15:03:00,116.485,116.525,116.48,116.525,1687600000.0
2007-12-27 15:04:00,116.28,116.3,116.26,116.29,1834000000.0
2007-12-27 15:05:00,116.26,116.28,116.26,116.28,1834000000.0
2007-12-27 15:06:00,116.645,116.645,116.59,116.615,1834000000.0
2007-12-27 15:07:00,116.615,116.615,116.575,116.59,2021300000.0
2007-12-27 15:08:00,116.59,116.59,116.58,116.58,1993600000.0
2007-12-27 15:09:00,116.58,116.59,116.505,116.505,1952100000.0
2007-12-27 15:10:00,116.505,116.505,116.465,116.48,1573800000.0
2007-12-27 15:11:00,116.48,116.48,116.44,116.47,1821400000.0
2007-12-27 15:12:00,116.47,116.51,116.46,116.49,1805600000.0
2007-12-27 15:13:00,116.49,116.535,116.49,116.49,1984400000.0
2007-12-27 15:14:00,116.49,116.51,116.465,116.48,1865700000.0
2007-12-27 15:15:00,116.48,116.6,116.48,116.56,1471000000.0
2007-12-27 15:16:00,116.56,116.575,116.53,116.545,1735400000.0
2007-12-27 15:17:00,116.53,116.56,116.53,116.56,1774300000.0
2007-12-27 15:18:00,116.55,116.58,116.54,116.57,1774300000.0
2007-12-27 15:19:00,116.57,116.6,116.565,116.59,1775200000.0
2007-12-27 15:20:00,116.6,116.67,116.59,116.67,1792500000.0
2007-12-27 15:21:00,116.67,116.72,116.66,116.71,1981400000.0
2007-12-27 15:22:00,116.72,116.77,116.71,116.745,1802800000.0
2007-12-27 15:23:00,116.745,116.785,116.73,116.78,1795500000.0
2007-12-27 15:24:00,116.78,116.805,116.745,116.755,1375100000.0
2007-12-27 15:25:00,116.755,116.76,116.74,116.75,1102500000.0
2007-12-27 15:26:00,116.75,116.78,116.74,116.77,961100000.0
2007-12-27 15:27:00,116.77,116.84,116.765,116.835,929799999.0
2007-12-27 15:28:00,116.84,116.84,116.755,116.775,1593600000.0
2007-12-27 15:29:00,116.775,116.775,116.67,116.67,157400000.0
2007-12-27 15:30:00,116.67,116.71,116.57,116.63,716700000.0
2007-12-27 15:31:00,116.635,116.64,116.535,116.55,1447000000.0
2007-12-27 15:32:00,116.565,116.57,116.47,116.475,1462300000.0
2007-12-27 15:33:00,116.475,116.49,116.41,116.42,1062500000.0
2007-12-27 15:34:00,116.42,116.495,116.41,116.485,1236100000.0
2007-12-27 15:35:00,116.485,116.5,116.455,116.46,1306400000.0
2007-12-27 15:36:00,116.46,116.49,116.43,116.49,1239500000.0
2007-12-27 15:37:00,116.49,116.525,116.47,116.49,1107200000.0
2007-12-27 15:38:00,116.48,116.505,116.47,116.5,1177700000.0
2007-12-27 15:39:00,116.5,116.515,116.45,116.45,1314300000.0
2007-12-27 15:40:00,116.45,116.45,116.33,116.33,1115200000.0
2007-12-27 15:41:00,116.335,116.36,116.26,116.335,1319500000.0
2007-12-27 15:42:00,116.335,116.37,116.3,116.32,976500000.0
2007-12-27 15:43:00,116.315,116.325,116.2,116.21,730300000.0
2007-12-27 15:44:00,116.205,116.23,116.17,116.215,1247100000.0
2007-12-27 15:45:00,116.215,116.295,116.205,116.28,1337500000.0
2007-12-27 15:46:00,116.28,116.33,116.27,116.305,1460800000.0
2007-12-27 15:47:00,116.305,116.37,116.305,116.315,1434400000.0
2007-12-27 15:48:00,116.315,116.37,116.275,116.32,1191100000.0
2007-12-27 15:49:00,116.345,116.355,116.295,116.34,1589600000.0
2007-12-27 15:50:00,116.34,116.395,116.32,116.385,1561800000.0
2007-12-27 15:51:00,116.39,116.415,116.375,116.385,1677700000.0
2007-12-27 15:52:00,116.385,116.41,116.38,116.4,1672800000.0
2007-12-27 15:53:00,116.4,116.435,116.4,116.41,1630900000.0
2007-12-27 15:54:00,116.41,116.43,116.4,116.41,1729500001.0
2007-12-27 15:55:00,116.41,116.42,116.375,116.415,1681400000.0
2007-12-27 15:56:00,116.415,116.425,116.355,116.37,1568800000.0
2007-12-27 15:57:00,116.37,116.385,116.345,116.38,1557400003.0
2007-12-27 15:58:00,116.38,116.395,116.355,116.36,1526700000.0
2007-12-27 15:59:00,116.36,116.365,116.305,116.315,1376100000.0
2007-12-27 16:00:00,116.315,116.315,116.16,116.23,1149100000.0
2007-12-27 16:01:00,116.235,116.32,116.215,116.29,1209500000.0
2007-12-27 16:02:00,116.29,116.35,116.28,116.325,1265100000.0
2007-12-27 16:03:00,116.33,116.365,116.325,116.365,1204300000.0
2007-12-27 16:04:00,116.365,116.39,116.335,116.38,1256000000.0
2007-12-27 16:05:00,116.38,116.38,116.35,116.37,1783300000.0
2007-12-27 16:06:00,116.36,116.405,116.34,116.385,1546000000.0
2007-12-27 16:07:00,116.39,116.405,116.35,116.36,1618000000.0
2007-12-27 16:08:00,116.35,116.44,116.34,116.43,1614200000.0
2007-12-27 16:09:00,116.42,116.495,116.42,116.455,1512700000.0
2007-12-27 16:10:00,116.455,116.52,116.435,116.52,1675600000.0
2007-12-27 16:11:00,116.52,116.615,116.52,116.58,1553500000.0
2007-12-27 16:12:00,116.58,116.63,116.56,116.625,1378500000.0
2007-12-27 16:13:00,116.625,116.625,116.56,116.6,1623500000.0
2007-12-27 16:14:00,116.595,116.605,116.535,116.55,1606200000.0
2007-12-27 16:15:00,116.54,116.605,116.54,116.6,1663600000.0
2007-12-27 16:16:00,116.6,116.65,116.59,116.62,1673300000.0
2007-12-27 16:17:00,116.63,116.64,116.61,116.635,1512600000.0
2007-12-27 16:18:00,116.635,116.64,116.605,116.63,1711900000.0
2007-12-27 16:19:00,116.625,116.635,116.58,116.59,1739100000.0
2007-12-27 16:20:00,116.6,116.6,116.51,116.525,1732500000.0
2007-12-27 16:21:00,116.51,116.525,116.44,116.46,1761000000.0
2007-12-27 16:22:00,116.46,116.48,116.44,116.47,1871200000.0
2007-12-27 16:23:00,116.47,116.475,116.44,116.45,1106900000.0
2007-12-27 16:24:00,116.45,116.455,116.425,116.43,688000000.0
2007-12-27 16:25:00,116.43,116.48,116.425,116.45,1510200000.0
2007-12-27 16:26:00,116.45,116.46,116.425,116.445,1736600000.0
2007-12-27 16:27:00,116.445,116.455,116.42,116.445,1619600000.0
2007-12-27 16:28:00,116.445,116.565,116.445,116.56,1461500000.0
2007-12-27 16:29:00,116.565,116.59,116.52,116.525,1623800000.0
2007-12-27 16:30:00,116.525,116.55,116.51,116.515,997900000.0
2007-12-27 16:31:00,116.505,116.505,116.445,116.485,1082800000.0
2007-12-27 16:32:00,116.485,116.525,116.485,116.515,1766000000.0
2007-12-27 16:33:00,116.515,116.52,116.475,116.49,1721400000.0
2007-12-27 16:34:00,116.49,116.505,116.475,116.485,1638500000.0
2007-12-27 16:35:00,116.485,116.49,116.45,116.46,1660700000.0
2007-12-27 16:36:00,116.46,116.465,116.415,116.425,1602700000.0
2007-12-27 16:37:00,116.425,116.435,116.415,116.43,1657100000.0
2007-12-27 16:38:00,116.42,116.445,116.415,116.42,1471600000.0
2007-12-27 16:39:00,116.415,116.42,116.4,116.415,853900000.0
2007-12-27 16:40:00,116.415,116.46,116.4,116.45,945700000.0
2007-12-27 16:41:00,116.45,116.475,116.44,116.46,1429600000.0
2007-12-27 16:42:00,116.455,116.48,116.435,116.46,1442100000.0
2007-12-27 16:43:00,116.46,116.475,116.44,116.475,1377900000.0
2007-12-27 16:44:00,116.47,116.495,116.465,116.495,1858200000.0
2007-12-27 16:45:00,116.495,116.51,116.49,116.505,1004700000.0
2007-12-27 16:46:00,116.49,116.515,116.485,116.51,282900000.0
2007-12-27 16:47:00,116.51,116.52,116.495,116.52,534300000.0
2007-12-27 16:48:00,116.52,116.52,116.49,116.495,91800000.0
2007-12-27 16:49:00,116.495,116.515,116.49,116.51,287400000.0
2007-12-27 16:50:00,116.515,116.53,116.505,116.505,518900000.0
2007-12-27 16:51:00,116.5,116.525,116.49,116.525,728700000.0
2007-12-27 16:52:00,116.525,116.535,116.51,116.53,774100000.0
2007-12-27 16:53:00,116.53,116.54,116.495,116.505,790000000.0
2007-12-27 16:54:00,116.51,116.545,116.495,116.54,1079300000.0
2007-12-27 16:55:00,116.54,116.54,116.51,116.53,1036200000.0
2007-12-27 16:56:00,116.54,116.55,116.52,116.55,1120900000.0
2007-12-27 16:57:00,116.55,116.565,116.52,116.53,956500000.0
2007-12-27 16:58:00,116.53,116.565,116.51,116.555,874800000.0
2007-12-27 16:59:00,116.555,116.585,116.54,116.565,617300000.0
2007-12-27 17:00:00,116.56,116.61,116.55,116.57,350600000.0
2007-12-27 17:01:00,116.57,116.57,116.52,116.55,1150900000.0
2007-12-27 17:02:00,116.55,116.585,116.54,116.56,1570600000.0
2007-12-27 17:03:00,116.56,116.59,116.53,116.53,1439600000.0
2007-12-27 17:04:00,116.53,116.55,116.51,116.53,736700000.0
2007-12-27 17:05:00,116.52,116.53,116.495,116.515,1209500000.0
2007-12-27 17:06:00,116.515,116.535,116.48,116.49,1465300000.0
2007-12-27 17:07:00,116.495,116.5,116.465,116.48,1724800000.0
2007-12-27 17:08:00,116.475,116.475,116.405,116.415,1693300000.0
2007-12-27 17:09:00,116.415,116.46,116.415,116.44,1765400000.0
2007-12-27 17:10:00,116.44,116.445,116.425,116.43,1898400000.0
2007-12-27 17:11:00,116.43,116.435,116.395,116.42,1565500000.0
2007-12-27 17:12:00,116.42,116.46,116.42,116.455,1484400000.0
2007-12-27 17:13:00,116.455,116.53,116.45,116.515,1428100000.0
2007-12-27 17:14:00,116.515,116.54,116.505,116.535,674700000.0
2007-12-27 17:15:00,116.53,116.54,116.51,116.51,1169800000.0
2007-12-27 17:16:00,116.51,116.535,116.5,116.51,995600000.0
2007-12-27 17:17:00,116.51,116.52,116.465,116.51,1279900000.0
2007-12-27 17:18:00,116.51,116.515,116.48,116.48,1562400000.0
2007-12-27 17:19:00,116.48,116.5,116.42,116.44,1430200000.0
2007-12-27 17:20:00,116.46,116.495,116.43,116.495,1375500000.0
2007-12-27 17:21:00,116.5,116.5,116.43,116.435,1650400000.0
2007-12-27 17:22:00,116.435,116.445,116.405,116.42,1482500000.0
2007-12-27 17:23:00,116.42,116.43,116.4,116.415,1729500000.0
2007-12-27 17:24:00,116.415,116.455,116.41,116.42,1584200000.0
2007-12-27 17:25:00,116.41,116.435,116.41,116.425,1527400000.0
2007-12-27 17:26:00,116.425,116.45,116.415,116.43,1619500000.0
2007-12-27 17:27:00,116.43,116.45,116.425,116.44,1579300000.0
2007-12-27 17:28:00,116.44,116.46,116.43,116.43,1601700000.0
2007-12-27 17:29:00,116.43,116.45,116.43,116.435,1663900000.0
2007-12-27 17:30:00,116.435,116.44,116.395,116.395,1552100000.0
2007-12-27 17:31:00,116.4,116.41,116.365,116.375,1412000000.0
2007-12-27 17:32:00,116.375,116.38,116.365,116.375,1741600000.0
2007-12-27 17:33:00,116.375,116.405,116.375,116.39,1691200000.0
2007-12-27 17:34:00,116.39,116.415,116.38,116.39,1658800000.0
2007-12-27 17:35:00,116.39,116.4,116.36,116.36,1592700000.0
2007-12-27 17:36:00,116.36,116.38,116.355,116.36,1792500000.0
2007-12-27 17:37:00,116.36,116.37,116.33,116.335,1565900000.0
2007-12-27 17:38:00,116.335,116.345,116.33,116.335,1579500000.0
2007-12-27 17:39:00,116.335,116.34,116.295,116.31,1479200000.0
2007-12-27 17:40:00,116.305,116.355,116.305,116.32,2110700000.0
2007-12-27 17:41:00,116.17,116.18,116.16,116.16,1854200000.0
2007-12-27 17:42:00,116.33,116.335,116.285,116.32,1854200000.0
2007-12-27 17:43:00,116.09,116.13,116.09,116.13,2140100000.0
2007-12-27 17:44:00,116.15,116.17,116.14,116.15,2140100000.0
2007-12-27 17:45:00,116.365,116.38,116.33,116.33,2140100000.0
2007-12-27 17:46:00,116.33,116.35,116.325,116.335,2009500000.0
2007-12-27 17:47:00,116.14,116.16,116.13,116.13,2035100000.0
2007-12-27 17:48:00,116.315,116.315,116.29,116.315,2035100000.0
2007-12-27 17:49:00,116.315,116.355,116.305,116.345,2091600001.0
2007-12-27 17:50:00,116.16,116.19,116.16,116.19,1958900000.0
2007-12-27 17:51:00,116.355,116.42,116.35,116.415,1958900000.0
2007-12-27 17:52:00,116.2,116.2,116.16,116.16,1101600000.0
2007-12-27 17:53:00,116.15,116.16,116.1,116.12,1101600000.0
2007-12-27 17:54:00,116.345,116.355,116.34,116.35,1101600000.0
2007-12-27 17:55:00,116.34,116.355,116.33,116.34,2082200000.0
2007-12-27 17:56:00,116.13,116.13,116.1,116.12,1854900000.0
2007-12-27 17:57:00,116.355,116.365,116.325,116.345,1854900000.0
2007-12-27 17:58:00,116.35,116.35,116.285,116.325,1835400000.0
2007-12-27 17:59:00,116.32,116.385,116.305,116.385,1789600000.0
2007-12-27 18:00:00,116.39,116.43,116.37,116.41,1955300000.0
2007-12-27 18:01:00,116.415,116.435,116.395,116.4,2094200000.0
2007-12-27 18:02:00,116.18,116.2,116.18,116.18,1982100000.0
2007-12-27 18:03:00,116.415,116.46,116.405,116.41,1982100000.0
2007-12-27 18:04:00,116.41,116.41,116.385,116.405,2002900000.0
2007-12-27 18:05:00,116.405,116.41,116.365,116.375,2139500000.0
2007-12-27 18:06:00,116.375,116.385,116.36,116.37,2137200000.0
2007-12-27 18:07:00,116.37,116.385,116.35,116.38,1848900000.0
2007-12-27 18:08:00,116.38,116.385,116.32,116.33,1941500000.0
2007-12-27 18:09:00,116.33,116.34,116.29,116.3,1675900000.0
2007-12-27 18:10:00,116.29,116.3,116.25,116.25,1734800000.0
2007-12-27 18:11:00,116.25,116.31,116.245,116.305,1866700000.0
2007-12-27 18:12:00,116.305,116.315,116.27,116.3,1967500000.0
2007-12-27 18:13:00,116.19,116.2,116.18,116.18,1950300000.0
2007-12-27 18:14:00,116.31,116.355,116.28,116.29,1950300000.0
2007-12-27 18:15:00,116.285,116.285,116.225,116.23,1954700000.0
2007-12-27 18:16:00,116.24,116.28,116.22,116.23,1730800000.0
2007-12-27 18:17:00,116.23,116.235,116.2,116.22,2107400000.0
2007-12-27 18:18:00,116.22,116.225,116.13,116.14,1646600000.0
2007-12-27 18:19:00,116.145,116.195,116.13,116.19,1554200000.0
2007-12-27 18:20:00,116.19,116.225,116.18,116.215,1724700000.0
2007-12-27 18:21:00,116.215,116.26,116.2,116.245,1732000000.0
2007-12-27 18:22:00,116.245,116.265,116.21,116.21,2106800000.0
2007-12-27 18:23:00,116.21,116.24,116.2,116.2,1742000000.0
2007-12-27 18:24:00,116.21,116.245,116.2,116.24,2142400000.0
2007-12-27 18:25:00,116.24,116.285,116.24,116.26,1963000000.0
2007-12-27 18:26:00,116.27,116.34,116.26,116.34,2020300000.0
2007-12-27 18:27:00,116.34,116.37,116.33,116.355,2104100000.0
2007-12-27 18:28:00,116.35,116.365,116.33,116.35,1948000000.0
2007-12-27 18:29:00,116.07,116.08,116.03,116.03,2110600000.0
2007-12-27 18:30:00,116.345,116.365,116.33,116.35,2110600000.0
2007-12-27 18:31:00,116.35,116.36,116.3,116.31,1956900000.0
2007-12-27 18:32:00,116.32,116.32,116.295,116.3,2087200000.0
2007-12-27 18:33:00,116.3,116.305,116.28,116.3,1748300000.0
2007-12-27 18:34:00,115.88,115.88,115.85,115.88,1657900000.0
2007-12-27 18:35:00,116.3,116.345,116.295,116.33,1657900000.0
2007-12-27 18:36:00,116.33,116.35,116.33,116.335,1254000000.0
2007-12-27 18:37:00,115.82,115.86,115.82,115.84,1836200000.0
2007-12-27 18:38:00,116.31,116.33,116.275,116.275,1836200000.0
2007-12-27 18:39:00,116.275,116.28,116.245,116.245,1245900000.0
2007-12-27 18:40:00,116.245,116.26,116.22,116.23,1608400000.0
2007-12-27 18:41:00,116.23,116.26,116.225,116.23,1544800000.0
2007-12-27 18:42:00,116.23,116.235,116.18,116.185,1999900000.0
2007-12-27 18:43:00,116.185,116.215,116.185,116.205,1894000000.0
2007-12-27 18:44:00,116.205,116.245,116.195,116.23,1881100000.0
2007-12-27 18:45:00,116.225,116.245,116.21,116.235,1383400000.0
2007-12-27 18:46:00,116.235,116.245,116.22,116.235,2115500000.0
2007-12-27 18:47:00,116.23,116.235,116.21,116.21,2062600000.0
2007-12-27 18:48:00,116.215,116.23,116.2,116.22,2082200000.0
2007-12-27 18:49:00,116.22,116.235,116.215,116.215,2131800000.0
2007-12-27 18:50:00,116.22,116.275,116.215,116.27,990000000.0
2007-12-27 18:51:00,116.275,116.305,116.26,116.3,1552000000.0
2007-12-27 18:52:00,116.3,116.305,116.225,116.225,2112300000.0
2007-12-27 18:53:00,116.225,116.24,116.175,116.2,1836400000.0
2007-12-27 18:54:00,116.2,116.23,116.175,116.195,1992200000.0
2007-12-27 18:55:00,116.195,116.25,116.195,116.205,2137000000.0
2007-12-27 18:56:00,116.205,116.21,116.19,116.195,2104100000.0
2007-12-27 18:57:00,115.81,115.81,115.73,115.73,1839700000.0
2007-12-27 18:58:00,115.75,115.76,115.73,115.75,1839700000.0
2007-12-27 18:59:00,115.73,115.76,115.73,115.75,1839700000.0
2007-12-27 19:00:00,115.73,115.79,115.73,115.76,1839700000.0
2007-12-27 19:01:00,116.23,116.29,116.23,116.275,1839700000.0
2007-12-27 19:02:00,116.275,116.28,116.255,116.265,2110900000.0
2007-12-27 19:03:00,116.265,116.265,116.225,116.24,1873300000.0
2007-12-27 19:04:00,116.24,116.26,116.205,116.24,1786800000.0
2007-12-27 19:05:00,116.24,116.3,116.235,116.285,1750800000.0
2007-12-27 19:06:00,115.84,115.85,115.84,115.84,2142400000.0
2007-12-27 19:07:00,116.31,116.31,116.265,116.285,2142400000.0
2007-12-27 19:08:00,116.275,116.32,116.27,116.31,2029200000.0
2007-12-27 19:09:00,116.32,116.32,116.24,116.24,1836800000.0
2007-12-27 19:10:00,115.86,115.88,115.86,115.87,1877500000.0
2007-12-27 19:11:00,116.25,116.27,116.2,116.21,1877500000.0
2007-12-27 19:12:00,116.21,116.295,116.21,116.29,1406900001.0
2007-12-27 19:13:00,116.295,116.295,116.25,116.25,2017600000.0
2007-12-27 19:14:00,116.25,116.25,116.185,116.2,2039300000.0
2007-12-27 19:15:00,116.19,116.195,116.06,116.065,1486000000.0
2007-12-27 19:16:00,116.065,116.12,116.065,116.075,1649400000.0
2007-12-27 19:17:00,115.88,115.88,115.88,115.88,1861200000.0
2007-12-27 19:18:00,115.9,115.9,115.88,115.88,1861200000.0
2007-12-27 19:19:00,116.065,116.155,116.05,116.155,1861200000.0
2007-12-27 19:20:00,116.155,116.175,116.12,116.13,2147200000.0
2007-12-27 19:21:00,115.84,115.86,115.82,115.83,1412100000.0
2007-12-27 19:22:00,115.85,115.85,115.85,115.85,1412100000.0
2007-12-27 19:23:00,116.12,116.135,116.12,116.135,1412100000.0
2007-12-27 19:24:00,116.135,116.135,116.085,116.105,1918000000.0
2007-12-27 19:25:00,116.105,116.145,116.105,116.115,189700000.0
2007-12-27 19:26:00,116.11,116.11,116.06,116.08,664100000.0
2007-12-27 19:27:00,116.08,116.115,116.08,116.095,1418100000.0
2007-12-27 19:28:00,115.89,115.91,115.89,115.91,1421200000.0
2007-12-27 19:29:00,116.14,116.15,116.045,116.05,1421200000.0
2007-12-27 19:30:00,116.05,116.05,116.0,116.005,1157400000.0
2007-12-27 19:31:00,116.0,116.035,115.985,116.03,2138100000.0
2007-12-27 19:32:00,116.025,116.035,115.99,115.99,2091900000.0
2007-12-27 19:33:00,115.99,116.015,115.955,115.96,2144800000.0
2007-12-27 19:35:00,115.89,115.89,115.86,115.86,616300000.0
2007-12-27 19:36:00,115.94,115.96,115.915,115.925,616300000.0
2007-12-27 19:37:00,115.925,115.935,115.895,115.905,1497400000.0
2007-12-27 19:38:00,115.9,115.925,115.885,115.92,1669100000.0
2007-12-27 19:39:00,115.81,115.84,115.79,115.84,1960000000.0
2007-12-27 19:40:00,115.945,115.96,115.89,115.89,1960000000.0
2007-12-27 19:41:00,115.89,115.905,115.885,115.895,1707300000.0
2007-12-27 19:42:00,115.895,115.895,115.785,115.82,1433700000.0
2007-12-27 19:43:00,115.82,115.82,115.785,115.79,1082700000.0
2007-12-27 19:44:00,115.79,115.81,115.785,115.79,2115900000.0
2007-12-27 19:45:00,115.79,115.83,115.785,115.83,1915800000.0
2007-12-27 19:46:00,115.83,115.865,115.825,115.85,1911100000.0
2007-12-27 19:47:00,115.84,115.905,115.84,115.905,1505100000.0
2007-12-27 19:48:00,115.9,115.93,115.87,115.91,1821300000.0
2007-12-27 19:49:00,115.91,115.91,115.88,115.9,2074400000.0
2007-12-27 19:50:00,115.8,115.82,115.8,115.81,1854100000.0
2007-12-27 19:51:00,115.82,115.84,115.82,115.84,1854100000.0
2007-12-27 19:52:00,115.86,115.86,115.86,115.86,1854100000.0
2007-12-27 19:53:00,115.94,115.97,115.925,115.96,1854100000.0
2007-12-27 19:54:00,115.96,115.96,115.93,115.95,1874700000.0
2007-12-27 19:55:00,115.95,115.955,115.925,115.935,1541500000.0
2007-12-27 19:56:00,115.94,115.94,115.875,115.875,1975100000.0
2007-12-27 19:57:00,115.875,115.89,115.805,115.825,1753700000.0
2007-12-27 19:58:00,115.815,115.85,115.815,115.84,935200000.0
2007-12-27 19:59:00,115.84,115.84,115.805,115.82,1175200000.0
2007-12-27 20:00:00,115.82,115.885,115.82,115.845,392600000.0
2007-12-27 20:01:00,115.85,115.88,115.845,115.875,645200000.0
2007-12-27 20:02:00,115.88,115.925,115.87,115.92,260700000.0
2007-12-27 20:03:00,115.92,115.97,115.92,115.965,232300000.0
2007-12-27 20:04:00,115.965,115.98,115.96,115.96,30300000.0
2007-12-27 20:05:00,115.96,115.975,115.94,115.95,28300000.0
2007-12-27 20:06:00,115.95,115.95,115.925,115.94,73500000.0
2007-12-27 20:07:00,115.94,115.96,115.935,115.96,31900000.0
2007-12-27 20:08:00,115.96,115.96,115.95,115.95,44500000.0
2007-12-27 20:09:00,115.95,115.95,115.935,115.945,369400000.0
2007-12-27 20:10:00,115.95,115.96,115.945,115.96,63200000.0
2007-12-27 20:11:00,115.96,115.965,115.955,115.96,46600000.0
2007-12-27 20:12:00,115.96,115.975,115.945,115.975,126000000.0
2007-12-27 20:13:00,115.975,116.0,115.965,116.0,64600000.0
2007-12-27 20:14:00,116.0,116.005,115.985,115.985,85800000.0
2007-12-27 20:15:00,115.985,116.0,115.98,115.98,31200000.0
2007-12-27 20:16:00,115.98,115.995,115.96,115.97,321300000.0
2007-12-27 20:17:00,115.97,115.975,115.96,115.96,66900000.0
2007-12-27 20:18:00,115.96,115.98,115.935,115.945,1057500000.0
2007-12-27 20:19:00,115.945,115.95,115.925,115.94,1762600000.0
2007-12-27 20:20:00,115.94,115.955,115.93,115.935,1977800000.0
2007-12-27 20:21:00,115.935,115.935,115.9,115.92,615500000.0
2007-12-27 20:22:00,115.92,115.935,115.92,115.925,96900000.0
2007-12-27 20:23:00,115.92,115.93,115.9,115.91,254000000.0
2007-12-27 20:24:00,115.91,115.92,115.905,115.905,142400000.0
2007-12-27 20:25:00,115.915,115.94,115.905,115.93,370200000.0
2007-12-27 20:26:00,115.93,115.975,115.89,115.97,423700000.0
2007-12-27 20:27:00,115.97,115.985,115.97,115.98,375800000.0
2007-12-27 20:28:00,115.98,115.99,115.975,115.985,40500000.0
2007-12-27 20:29:00,115.985,115.995,115.96,115.98,256700000.0
2007-12-27 20:30:00,115.98,115.99,115.975,115.985,248600000.0
2007-12-27 20:31:00,115.985,115.985,115.975,115.975,1247500000.0
2007-12-27 20:32:00,115.975,115.985,115.95,115.95,681500000.0
2007-12-27 20:33:00,115.95,115.95,115.945,115.945,73200000.0
2007-12-27 20:34:00,115.92,115.94,115.92,115.94,1376800000.0
2007-12-27 20:35:00,115.95,115.96,115.945,115.945,94900000.0
2007-12-27 20:36:00,115.945,115.955,115.93,115.945,818000000.0
2007-12-27 20:37:00,115.945,115.95,115.92,115.945,97200000.0
2007-12-27 20:38:00,115.945,115.945,115.875,115.88,1639300000.0
2007-12-27 20:39:00,115.89,115.93,115.87,115.925,1328100000.0
2007-12-27 20:40:00,115.89,115.89,115.86,115.86,1918300000.0
2007-12-27 20:41:00,115.93,115.94,115.915,115.915,1918300000.0
2007-12-27 20:42:00,115.85,115.85,115.85,115.85,1830300000.0
2007-12-27 20:43:00,115.92,115.925,115.88,115.915,1830300000.0
2007-12-27 20:44:00,115.915,115.935,115.915,115.915,1906000000.0
2007-12-27 20:45:00,115.81,115.85,115.81,115.84,1719500000.0
2007-12-27 20:46:00,115.8,115.8,115.8,115.8,1719500000.0
2007-12-27 20:47:00,115.895,115.92,115.86,115.885,1719500000.0
2007-12-27 20:48:00,115.885,115.9,115.88,115.895,1462900000.0
2007-12-27 20:49:00,115.895,115.905,115.895,115.9,1170200000.0
2007-12-27 20:50:00,115.9,115.905,115.885,115.895,537900000.0
2007-12-27 20:51:00,115.89,115.925,115.885,115.925,820700000.0
2007-12-27 20:52:00,115.935,115.945,115.925,115.945,1542600000.0
2007-12-27 20:53:00,115.945,115.96,115.945,115.96,1519100000.0
2007-12-27 20:54:00,115.96,115.96,115.91,115.95,1278000000.0
2007-12-27 20:55:00,115.95,115.95,115.925,115.945,1492300000.0
2007-12-27 20:56:00,115.87,115.9,115.87,115.9,894300000.0
2007-12-27 20:57:00,115.955,115.995,115.945,115.945,894300000.0
2007-12-27 20:58:00,115.945,115.985,115.945,115.955,737000000.0
2007-12-27 20:59:00,115.95,115.955,115.84,115.88,457600000.0
2007-12-27 21:00:00,115.88,115.895,115.8,115.8,675500000.0
2007-12-27 21:01:00,115.8,115.855,115.8,115.855,556800000.0
2007-12-27 21:02:00,115.855,115.9,115.855,115.875,92200000.0
2007-12-27 21:03:00,115.875,115.89,115.855,115.89,133000000.0
2007-12-27 21:04:00,115.89,115.9,115.88,115.885,293700000.0
2007-12-27 21:05:00,115.885,115.915,115.88,115.91,194300000.0
2007-12-27 21:06:00,115.91,115.935,115.9,115.935,171800000.0
2007-12-27 21:07:00,115.935,115.99,115.935,115.975,348200000.0
2007-12-27 21:08:00,115.975,116.01,115.97,115.975,233600000.0
2007-12-27 21:09:00,115.97,115.97,115.94,115.965,545900000.0
2007-12-27 21:10:00,115.965,116.0,115.96,115.995,198000000.0
2007-12-27 21:11:00,115.995,115.995,115.97,115.99,100600000.0
2007-12-27 21:12:00,115.99,116.01,115.975,116.005,278000000.0
2007-12-27 21:13:00,116.01,116.05,116.005,116.02,353400000.0
2007-12-27 21:14:00,116.02,116.05,116.015,116.045,729600000.0
2007-12-27 21:15:00,116.045,116.065,116.04,116.055,981100000.0
2007-12-27 21:16:00,116.05,116.055,116.03,116.03,619800000.0
2007-12-27 21:17:00,116.03,116.06,116.03,116.035,1977200000.0
2007-12-27 21:18:00,116.03,116.04,116.03,116.035,1913400000.0
2007-12-27 21:19:00,116.04,116.05,116.025,116.025,2035900000.0
2007-12-27 21:20:00,116.025,116.04,115.99,116.03,1098400000.0
2007-12-27 21:21:00,115.93,115.93,115.93,115.93,2003900000.0
2007-12-27 21:22:00,116.01,116.04,116.005,116.005,2003900000.0
2007-12-27 21:23:00,116.01,116.02,115.995,115.995,2004000000.0
2007-12-27 21:25:00,115.89,115.89,115.89,115.89,2115100000.0
2007-12-27 21:26:00,116.04,116.04,115.995,116.015,2115100000.0
2007-12-27 21:27:00,116.015,116.05,116.0,116.015,1377900000.0
2007-12-27 21:28:00,115.86,115.86,115.86,115.86,2026300000.0
2007-12-27 21:29:00,115.87,115.87,115.86,115.86,2026300000.0
2007-12-27 21:31:00,115.87,115.87,115.82,115.82,2026300000.0
2007-12-27 21:32:00,115.81,115.84,115.8,115.84,2026300000.0
2007-12-27 21:33:00,116.045,116.075,116.045,116.06,2026300000.0
2007-12-27 21:34:00,115.82,115.84,115.82,115.83,1852100000.0
2007-12-27 21:35:00,116.035,116.05,116.02,116.03,1852100000.0
2007-12-27 21:36:00,115.86,115.86,115.82,115.83,1818600000.0
2007-12-27 21:37:00,115.98,116.0,115.96,115.965,1818600000.0
2007-12-27 21:38:00,115.965,115.975,115.96,115.965,2093200000.0
2007-12-27 21:39:00,115.965,115.99,115.96,115.99,1882600000.0
2007-12-27 21:40:00,115.99,115.99,115.935,115.935,2116100000.0
2007-12-27 21:41:00,115.935,115.95,115.915,115.92,1904300000.0
2007-12-27 21:42:00,115.8,115.8,115.8,115.8,2057800000.0
2007-12-27 21:43:00,115.925,115.925,115.9,115.915,2057800000.0
2007-12-27 21:44:00,115.915,115.925,115.895,115.905,1650300000.0
2007-12-27 21:45:00,115.895,115.93,115.88,115.905,1672700000.0
2007-12-27 21:46:00,115.915,115.915,115.88,115.88,1916000000.0
2007-12-27 21:47:00,115.76,115.76,115.7,115.7,1931700000.0
2007-12-27 21:48:00,115.67,115.7,115.67,115.68,1931700000.0
2007-12-27 21:49:00,115.69,115.7,115.69,115.7,1931700000.0
2007-12-27 21:50:00,115.69,115.7,115.67,115.7,1931700000.0
2007-12-27 21:51:00,115.67,115.67,115.64,115.64,1931700000.0
2007-12-27 21:52:00,115.96,115.995,115.945,115.965,1931700000.0
2007-12-27 21:53:00,115.64,115.68,115.64,115.68,1839800000.0
2007-12-27 21:54:00,115.67,115.67,115.66,115.67,1839800000.0
2007-12-27 21:55:00,115.95,115.97,115.935,115.97,1839800000.0
2007-12-27 21:56:00,115.97,115.995,115.95,115.985,2121400000.0
2007-12-27 21:57:00,115.985,115.99,115.96,115.975,1988000000.0
2007-12-27 21:58:00,115.96,115.985,115.93,115.95,1797900000.0
2007-12-27 21:59:00,115.95,115.95,115.905,115.94,1834800000.0
2007-12-27 22:00:00,115.95,115.95,115.92,115.92,1932800000.0
2007-12-27 22:01:00,115.92,115.935,115.89,115.915,2147100000.0
2007-12-27 22:02:00,115.67,115.67,115.66,115.67,1870100000.0
2007-12-27 22:03:00,115.72,115.75,115.72,115.75,1870100000.0
2007-12-27 22:04:00,115.74,115.74,115.72,115.72,1870100000.0
2007-12-27 22:05:00,115.73,115.77,115.73,115.77,1870100000.0
2007-12-27 22:06:00,115.81,115.81,115.79,115.79,1870100000.0
2007-12-27 22:07:00,115.78,115.78,115.76,115.76,1870100000.0
2007-12-27 22:08:00,115.77,115.77,115.77,115.77,1870100000.0
2007-12-27 22:09:00,115.78,115.82,115.78,115.8,1870100000.0
2007-12-27 22:10:00,115.79,115.79,115.76,115.76,1870100000.0
2007-12-27 22:11:00,115.8,115.8,115.8,115.8,1870100000.0
2007-12-27 22:12:00,115.76,115.79,115.76,115.79,1870100000.0
2007-12-27 22:14:00,115.8,115.8,115.8,115.8,1870100000.0
2007-12-27 22:15:00,115.82,115.88,115.82,115.88,1870100000.0
2007-12-27 22:16:00,115.89,115.9,115.86,115.89,1870100000.0
2007-12-27 22:17:00,115.87,115.89,115.87,115.89,1870100000.0
2007-12-27 22:18:00,115.86,115.89,115.84,115.85,1870100000.0
2007-12-27 22:19:00,115.88,115.88,115.88,115.88,1870100000.0
2007-12-27 22:20:00,115.85,115.86,115.85,115.86,1870100000.0
2007-12-27 22:21:00,115.99,116.005,115.97,116.005,1870100000.0
2007-12-27 22:22:00,115.87,115.87,115.87,115.87,1963500000.0
2007-12-27 22:23:00,115.85,115.85,115.85,115.85,1963500000.0
2007-12-27 22:24:00,115.87,115.87,115.87,115.87,1963500000.0
2007-12-27 22:28:00,115.85,115.88,115.85,115.88,1963500000.0
2007-12-27 22:29:00,115.86,115.87,115.85,115.86,1963500000.0
2007-12-27 22:30:00,115.85,115.85,115.83,115.84,1963500000.0
2007-12-27 22:31:00,115.82,115.83,115.82,115.83,1963500000.0
2007-12-27 22:32:00,115.82,115.82,115.79,115.79,1963500000.0
2007-12-27 22:33:00,115.8,115.81,115.79,115.81,1963500000.0
2007-12-27 22:34:00,115.8,115.8,115.8,115.8,1963500000.0
2007-12-27 22:35:00,115.79,115.79,115.78,115.78,1963500000.0
2007-12-27 22:36:00,115.8,115.8,115.8,115.8,1963500000.0
2007-12-27 22:37:00,115.87,115.905,115.87,115.885,1963500000.0
2007-12-27 22:38:00,115.82,115.82,115.8,115.82,2129700000.0
2007-12-27 22:39:00,115.79,115.79,115.79,115.79,2129700000.0
2007-12-27 22:40:00,115.915,115.935,115.86,115.86,2129700000.0
2007-12-27 22:41:00,115.86,115.88,115.85,115.875,1938500000.0
2007-12-27 22:43:00,115.82,115.82,115.82,115.82,1714500000.0
2007-12-27 22:44:00,115.875,115.91,115.86,115.89,1714500000.0
2007-12-27 22:45:00,115.9,115.915,115.87,115.88,2110100000.0
2007-12-27 22:46:00,115.905,115.905,115.845,115.85,1616699998.0
2007-12-27 22:47:00,115.87,115.87,115.85,115.85,2016800000.0
2007-12-27 22:48:00,115.87,115.87,115.84,115.84,2016800000.0
2007-12-27 22:49:00,115.85,115.85,115.85,115.85,2016800000.0
2007-12-27 22:50:00,115.86,115.87,115.86,115.87,2016800000.0
2007-12-27 22:51:00,115.88,115.88,115.87,115.87,2016800000.0
2007-12-27 22:52:00,115.725,115.735,115.67,115.67,2016800000.0
2007-12-27 22:53:00,115.67,115.755,115.67,115.75,1951300000.0
2007-12-27 22:54:00,115.75,115.76,115.71,115.745,1989700000.0
2007-12-27 22:55:00,115.87,115.87,115.85,115.85,2147300000.0
2007-12-27 22:56:00,115.705,115.725,115.7,115.71,2147300000.0
2007-12-27 22:57:00,115.7,115.71,115.685,115.685,1183300000.0
2007-12-27 22:58:00,115.685,115.7,115.685,115.7,193400000.0
2007-12-27 22:59:00,115.7,115.705,115.66,115.67,1444100000.0
2007-12-27 23:00:00,115.98,115.98,115.93,115.96,1904000000.0
2007-12-27 23:01:00,115.95,115.95,115.95,115.95,1904000000.0
2007-12-27 23:02:00,115.94,115.95,115.92,115.95,1904000000.0
2007-12-27 23:03:00,115.96,115.96,115.96,115.96,1904000000.0
2007-12-27 23:04:00,115.93,115.95,115.93,115.95,1904000000.0
2007-12-27 23:05:00,115.93,115.94,115.93,115.93,1904000000.0
2007-12-27 23:06:00,115.92,115.94,115.92,115.94,1904000000.0
2007-12-27 23:07:00,115.96,115.96,115.93,115.93,1904000000.0
2007-12-27 23:08:00,115.92,115.92,115.89,115.89,1904000000.0
2007-12-27 23:12:00,115.9,115.9,115.9,115.9,1904000000.0
2007-12-27 23:13:00,115.855,115.86,115.855,115.86,1904000000.0
2007-12-27 23:14:00,115.89,115.89,115.88,115.88,1500400000.0
2007-12-27 23:15:00,115.89,115.89,115.84,115.84,1500400000.0
2007-12-27 23:16:00,115.85,115.85,115.85,115.85,1500400000.0
2007-12-27 23:17:00,115.84,115.86,115.84,115.86,1500400000.0
2007-12-27 23:18:00,115.87,115.87,115.86,115.86,1500400000.0
2007-12-27 23:19:00,115.85,115.85,115.85,115.85,1500400000.0
2007-12-27 23:20:00,115.84,115.85,115.84,115.85,1500400000.0
2007-12-27 23:21:00,115.86,115.86,115.84,115.85,1500400000.0
2007-12-27 23:22:00,115.935,115.94,115.9,115.93,1500400000.0
2007-12-27 23:23:00,115.85,115.86,115.85,115.86,1827500000.0
2007-12-27 23:25:00,115.85,115.85,115.82,115.83,1827500000.0
2007-12-27 23:26:00,115.955,115.955,115.945,115.945,1827500000.0
2007-12-27 23:27:00,115.84,115.84,115.84,115.84,1966400000.0
2007-12-27 23:28:00,115.86,115.88,115.86,115.88,1966400000.0
2007-12-27 23:29:00,115.87,115.87,115.87,115.87,1966400000.0
2007-12-27 23:30:00,115.91,115.91,115.9,115.9,1966400000.0
2007-12-27 23:31:00,115.925,115.925,115.88,115.9,1966400000.0
2007-12-27 23:32:00,115.89,115.89,115.88,115.88,1936900000.0
2007-12-27 23:33:00,115.89,115.92,115.89,115.92,1936900000.0
2007-12-27 23:34:00,115.93,115.93,115.93,115.93,1936900000.0
2007-12-27 23:35:00,115.9,115.93,115.9,115.93,1936900000.0
2007-12-27 23:36:00,115.9,115.93,115.9,115.93,1936900000.0
2007-12-27 23:37:00,115.9,115.9,115.89,115.89,1936900000.0
2007-12-27 23:38:00,115.88,115.9,115.83,115.84,1936900000.0
2007-12-27 23:39:00,115.84,115.88,115.83,115.875,2020800000.0
2007-12-27 23:40:00,115.95,115.95,115.94,115.94,2072800000.0
2007-12-27 23:41:00,115.92,115.94,115.92,115.93,2072800000.0
2007-12-27 23:42:00,115.92,115.92,115.9,115.9,2072800000.0
2007-12-27 23:43:00,115.89,115.91,115.89,115.91,2072800000.0
2007-12-27 23:44:00,115.94,115.97,115.94,115.97,2072800000.0
2007-12-27 23:45:00,115.905,115.96,115.86,115.96,2072800000.0
2007-12-27 23:46:00,115.95,115.95,115.95,115.95,2066100000.0
2007-12-27 23:47:00,115.98,115.99,115.97,115.97,2066100000.0
2007-12-27 23:48:00,115.98,115.99,115.97,115.97,2066100000.0
2007-12-27 23:49:00,115.98,115.99,115.98,115.99,2066100000.0
2007-12-27 23:50:00,115.92,115.945,115.89,115.9,2066100000.0
2007-12-27 23:51:00,115.98,115.99,115.98,115.98,1633100000.0
2007-12-27 23:52:00,115.95,115.96,115.9,115.935,1633100000.0
2007-12-27 23:53:00,115.97,115.98,115.97,115.98,2041300000.0
2007-12-27 23:55:00,115.92,115.95,115.89,115.92,2041300000.0
2007-12-27 23:56:00,115.97,115.97,115.96,115.96,958600000.0
2007-12-27 23:58:00,115.97,115.97,115.96,115.96,958600000.0
2007-12-27 23:59:00,115.96,115.96,115.92,115.93,958600000.0
2007-12-28 00:00:00,115.96,115.98,115.96,115.96,298900000.0
2007-12-28 00:01:00,115.97,115.97,115.97,115.97,298900000.0
2007-12-28 00:02:00,115.96,115.97,115.96,115.97,298900000.0
2007-12-28 00:03:00,115.95,116.0,115.95,116.0,298900000.0
2007-12-28 00:04:00,115.95,115.96,115.945,115.96,298900000.0
2007-12-28 00:05:00,115.945,115.96,115.935,115.935,303200000.0
2007-12-28 00:06:00,115.95,115.95,115.915,115.94,371800000.0
2007-12-28 00:07:00,115.94,115.95,115.94,115.95,112800000.0
2007-12-28 00:08:00,115.95,115.96,115.93,115.93,427200000.0
2007-12-28 00:09:00,115.93,115.93,115.93,115.93,81600000.0
2007-12-28 00:10:00,115.95,115.95,115.95,115.95,378000000.0
2007-12-28 00:11:00,115.96,115.96,115.96,115.96,378000000.0
2007-12-28 00:12:00,115.93,115.93,115.93,115.93,378000000.0
2007-12-28 00:13:00,115.93,115.93,115.93,115.93,98400000.0
2007-12-28 00:14:00,115.94,115.94,115.92,115.92,292800000.0
2007-12-28 00:15:00,115.91,115.91,115.9,115.9,307200000.0
2007-12-28 00:16:00,115.9,115.9,115.89,115.89,368400000.0
2007-12-28 00:17:00,115.89,115.89,115.88,115.89,442800000.0
2007-12-28 00:18:00,115.89,115.91,115.87,115.87,712200000.0
2007-12-28 00:19:00,115.95,115.95,115.95,115.95,2017400000.0
2007-12-28 00:20:00,115.87,115.89,115.87,115.89,2017400000.0
2007-12-28 00:21:00,115.94,115.94,115.94,115.94,2000400000.0
2007-12-28 00:23:00,115.95,115.95,115.94,115.94,2000400000.0
2007-12-28 00:24:00,115.95,115.95,115.95,115.95,2000400000.0
2007-12-28 00:25:00,115.92,115.92,115.89,115.89,2000400000.0
2007-12-28 00:26:00,115.94,115.95,115.87,115.9,2004500000.0
2007-12-28 00:27:00,115.92,115.93,115.9,115.9,2004500000.0
2007-12-28 00:28:00,115.91,115.96,115.91,115.96,2004500000.0
2007-12-28 00:29:00,115.97,115.97,115.97,115.97,2004500000.0
2007-12-28 00:30:00,115.91,115.96,115.905,115.94,2004500000.0
2007-12-28 00:31:00,115.94,115.94,115.925,115.935,1693200000.0
2007-12-28 00:32:00,115.9,115.94,115.9,115.93,2123400000.0
2007-12-28 00:33:00,115.94,115.94,115.88,115.88,1886000000.0
2007-12-28 00:34:00,115.89,115.95,115.89,115.94,1886000000.0
2007-12-28 00:35:00,115.95,115.95,115.95,115.95,1886000000.0
2007-12-28 00:36:00,115.99,115.99,115.99,115.99,1886000000.0
2007-12-28 00:39:00,115.94,115.995,115.94,115.995,1886000000.0
2007-12-28 00:40:00,115.99,115.99,115.98,115.98,2015800000.0
2007-12-28 00:41:00,115.985,115.995,115.955,115.97,2015800000.0
2007-12-28 00:43:00,115.97,115.97,115.96,115.96,1237300000.0
2007-12-28 00:44:00,115.97,115.99,115.97,115.99,1237300000.0
2007-12-28 00:45:00,116.015,116.025,116.0,116.02,1237300000.0
2007-12-28 00:46:00,116.02,116.02,115.99,115.99,1329200000.0
2007-12-28 00:47:00,115.97,115.97,115.93,115.93,1679000000.0
2007-12-28 00:48:00,115.94,115.95,115.94,115.95,1679000000.0
2007-12-28 00:49:00,116.025,116.04,116.02,116.04,1679000000.0
2007-12-28 00:50:00,116.04,116.045,116.025,116.025,1960700000.0
2007-12-28 00:51:00,116.025,116.035,115.99,116.03,1405800000.0
2007-12-28 00:52:00,115.98,115.98,115.98,115.98,1843900000.0
2007-12-28 00:53:00,116.0,116.01,115.99,116.01,1843900000.0
2007-12-28 00:54:00,116.03,116.035,116.01,116.025,1843900000.0
2007-12-28 00:55:00,116.01,116.01,116.01,116.01,1846600000.0
2007-12-28 00:56:00,116.01,116.025,115.99,116.02,1846600000.0
2007-12-28 00:57:00,116.02,116.02,116.01,116.01,2083800000.0
2007-12-28 00:58:00,116.0,116.025,116.0,116.02,2083800000.0
2007-12-28 00:59:00,116.0,116.02,116.0,116.01,1096800000.0
2007-12-28 01:00:00,116.0,116.01,116.0,116.01,1096800000.0
2007-12-28 01:01:00,116.0,116.0,115.98,115.98,1096800000.0
2007-12-28 01:02:00,115.99,115.99,115.99,115.99,1096800000.0
2007-12-28 01:03:00,116.0,116.03,115.98,116.03,1096800000.0
2007-12-28 01:04:00,116.01,116.05,116.01,116.04,1096800000.0
2007-12-28 01:05:00,116.03,116.03,116.02,116.02,1096800000.0
2007-12-28 01:06:00,116.03,116.055,116.03,116.04,1096800000.0
2007-12-28 01:07:00,116.04,116.05,115.99,116.01,1504600000.0
2007-12-28 01:08:00,116.01,116.04,116.01,116.025,1281400000.0
2007-12-28 01:09:00,116.025,116.025,115.995,115.995,406600000.0
2007-12-28 01:10:00,115.995,116.04,115.995,116.0,1954600000.0
2007-12-28 01:11:00,116.0,116.02,116.0,116.015,489800000.0
2007-12-28 01:12:00,116.02,116.025,116.01,116.02,43900000.0
2007-12-28 01:13:00,116.02,116.025,115.995,116.01,106700000.0
2007-12-28 01:14:00,116.01,116.015,115.97,116.015,127000000.0
2007-12-28 01:15:00,116.015,116.025,116.01,116.025,192100000.0
2007-12-28 01:16:00,116.025,116.03,116.01,116.02,329900000.0
2007-12-28 01:17:00,116.025,116.03,116.0,116.025,399700000.0
2007-12-28 01:18:00,116.025,116.025,116.0,116.0,239300000.0
2007-12-28 01:19:00,116.0,116.01,116.0,116.01,247900000.0
2007-12-28 01:20:00,116.01,116.02,115.96,116.02,777100000.0
2007-12-28 01:21:00,116.02,116.02,116.005,116.01,97300000.0
2007-12-28 01:22:00,116.01,116.01,116.0,116.0,642300000.0
2007-12-28 01:23:00,116.0,116.005,116.0,116.005,853200000.0
2007-12-28 01:24:00,116.005,116.02,116.005,116.01,42300000.0
2007-12-28 01:25:00,116.01,116.02,116.0,116.02,266700000.0
2007-12-28 01:26:00,116.02,116.02,115.91,115.94,929200000.0
2007-12-28 01:27:00,115.93,115.95,115.93,115.94,1096300000.0
2007-12-28 01:28:00,115.94,116.035,115.94,116.035,423500000.0
2007-12-28 01:29:00,116.035,116.035,115.97,115.97,273800000.0
2007-12-28 01:30:00,115.97,116.03,115.95,116.005,250700000.0
2007-12-28 01:31:00,116.005,116.005,115.96,115.98,943400000.0
2007-12-28 01:32:00,115.96,115.98,115.96,115.98,925500000.0
2007-12-28 01:33:00,115.98,115.995,115.9,115.91,304500000.0
2007-12-28 01:34:00,115.91,116.015,115.91,116.01,852900000.0
2007-12-28 01:35:00,116.01,116.03,115.995,116.03,471800000.0
2007-12-28 01:36:00,116.03,116.045,116.02,116.03,1484000000.0
2007-12-28 01:37:00,116.03,116.075,116.03,116.05,879900000.0
2007-12-28 01:38:00,116.05,116.075,116.05,116.075,1424000000.0
2007-12-28 01:39:00,116.075,116.075,116.025,116.06,649300000.0
2007-12-28 01:40:00,116.065,116.065,116.035,116.035,42600000.0
2007-12-28 01:41:00,116.035,116.04,115.99,116.02,597400000.0
2007-12-28 01:42:00,116.01,116.02,116.01,116.02,1296700000.0
2007-12-28 01:43:00,116.02,116.03,116.01,116.01,881500000.0
2007-12-28 01:44:00,116.01,116.05,116.01,116.03,789400000.0
2007-12-28 01:45:00,116.03,116.06,116.025,116.035,727400000.0
2007-12-28 01:46:00,116.07,116.07,116.07,116.07,1396800000.0
2007-12-28 01:47:00,116.06,116.07,116.06,116.06,1396800000.0
2007-12-28 01:48:00,116.08,116.12,116.07,116.1,1396800000.0
2007-12-28 01:49:00,116.08,116.1,116.08,116.09,1396800000.0
2007-12-28 01:50:00,116.11,116.11,116.07,116.07,1396800000.0
2007-12-28 01:51:00,116.09,116.11,116.09,116.09,1396800000.0
2007-12-28 01:52:00,116.11,116.11,116.09,116.1,1396800000.0
2007-12-28 01:53:00,116.09,116.09,116.09,116.09,1396800000.0
2007-12-28 01:54:00,116.1,116.18,116.1,116.17,1396800000.0
2007-12-28 01:55:00,116.055,116.075,116.055,116.07,1396800000.0
2007-12-28 01:56:00,116.07,116.075,116.07,116.07,1663600000.0
2007-12-28 01:57:00,116.14,116.14,116.12,116.14,1825500000.0
2007-12-28 01:58:00,116.13,116.13,116.09,116.11,1825500000.0
2007-12-28 01:59:00,116.1,116.12,116.1,116.1,1825500000.0
2007-12-28 02:00:00,116.06,116.08,116.05,116.08,1825500000.0
2007-12-28 02:01:00,116.08,116.08,116.055,116.07,559500000.0
2007-12-28 02:02:00,116.07,116.07,116.05,116.06,35000000.0
2007-12-28 02:03:00,116.06,116.095,116.055,116.09,64800000.0
2007-12-28 02:04:00,116.09,116.11,116.075,116.095,959100000.0
2007-12-28 02:05:00,116.095,116.1,116.065,116.07,1935300000.0
2007-12-28 02:06:00,116.01,116.03,116.01,116.03,1550400000.0
2007-12-28 02:07:00,116.02,116.08,116.02,116.08,1550400000.0
2007-12-28 02:08:00,116.065,116.075,116.06,116.075,1550400000.0
2007-12-28 02:09:00,116.075,116.075,116.03,116.055,686200000.0
2007-12-28 02:10:00,116.055,116.07,116.05,116.06,264100000.0
2007-12-28 02:11:00,116.06,116.065,116.02,116.06,947700000.0
2007-12-28 02:12:00,116.06,116.07,116.055,116.07,47300000.0
2007-12-28 02:13:00,116.07,116.07,116.055,116.06,55700000.0
2007-12-28 02:14:00,116.06,116.07,116.05,116.055,56100000.0
2007-12-28 02:15:00,116.055,116.085,116.055,116.065,272800000.0
2007-12-28 02:16:00,116.065,116.065,116.05,116.05,1078500000.0
2007-12-28 02:17:00,116.05,116.07,116.05,116.065,894900000.0
2007-12-28 02:18:00,116.08,116.1,116.06,116.08,108300000.0
2007-12-28 02:19:00,116.075,116.08,116.065,116.065,39600000.0
2007-12-28 02:20:00,116.065,116.07,116.055,116.06,399600000.0
2007-12-28 02:21:00,116.06,116.075,116.06,116.07,551900000.0
2007-12-28 02:22:00,116.07,116.09,116.065,116.09,38400000.0
2007-12-28 02:23:00,116.09,116.105,116.085,116.1,37100000.0
2007-12-28 02:24:00,116.1,116.1,116.09,116.095,106100000.0
2007-12-28 02:25:00,116.095,116.105,116.095,116.1,47800000.0
2007-12-28 02:26:00,116.1,116.1,116.07,116.075,42700000.0
2007-12-28 02:27:00,116.075,116.08,116.06,116.065,43200000.0
2007-12-28 02:28:00,116.06,116.06,116.045,116.05,285100000.0
2007-12-28 02:29:00,116.05,116.065,116.035,116.035,1201400000.0
2007-12-28 02:30:00,116.05,116.085,116.035,116.08,448300000.0
2007-12-28 02:31:00,116.08,116.09,116.08,116.085,50100000.0
2007-12-28 02:32:00,116.08,116.145,116.08,116.14,62900000.0
2007-12-28 02:33:00,116.13,116.13,116.12,116.12,447300000.0
2007-12-28 02:34:00,116.12,116.12,116.1,116.105,36400000.0
2007-12-28 02:35:00,116.105,116.11,116.07,116.07,67200000.0
2007-12-28 02:36:00,116.07,116.07,116.04,116.04,41600000.0
2007-12-28 02:37:00,116.045,116.08,116.045,116.07,92200000.0
2007-12-28 02:38:00,116.07,116.07,116.06,116.06,1153100000.0
2007-12-28 02:39:00,116.06,116.075,116.045,116.06,167800000.0
2007-12-28 02:40:00,116.06,116.08,116.05,116.055,219900000.0
2007-12-28 02:41:00,116.055,116.09,116.055,116.09,41700000.0
2007-12-28 02:42:00,116.09,116.1,116.08,116.1,132400000.0
2007-12-28 02:43:00,116.095,116.115,116.085,116.095,91300000.0
2007-12-28 02:44:00,116.095,116.11,116.08,116.1,640700000.0
2007-12-28 02:45:00,116.1,116.13,116.1,116.115,1334000000.0
2007-12-28 02:46:00,116.115,116.125,116.11,116.125,286000000.0
2007-12-28 02:47:00,116.125,116.135,116.12,116.125,509400000.0
2007-12-28 02:48:00,116.125,116.185,116.125,116.155,268800000.0
2007-12-28 02:49:00,116.155,116.17,116.145,116.155,113500000.0
2007-12-28 02:50:00,116.155,116.175,116.135,116.15,115600000.0
2007-12-28 02:51:00,116.15,116.19,116.15,116.16,222000000.0
2007-12-28 02:52:00,116.155,116.175,116.145,116.17,60700000.0
2007-12-28 02:53:00,116.165,116.175,116.155,116.16,46800000.0
2007-12-28 02:54:00,116.16,116.245,116.16,116.21,122400000.0
2007-12-28 02:55:00,116.205,116.225,116.15,116.2,829800000.0
2007-12-28 02:56:00,116.2,116.21,116.165,116.205,53600000.0
2007-12-28 02:57:00,116.205,116.21,116.185,116.2,39500000.0
2007-12-28 02:58:00,116.195,116.2,116.15,116.16,415000000.0
2007-12-28 02:59:00,116.16,116.185,116.16,116.18,246900000.0
2007-12-28 03:00:00,116.18,116.18,116.13,116.13,149400000.0
2007-12-28 03:01:00,116.13,116.13,116.02,116.055,1264500000.0
2007-12-28 03:02:00,116.055,116.085,116.04,116.07,1789200000.0
2007-12-28 03:03:00,116.08,116.1,116.075,116.08,110500000.0
2007-12-28 03:04:00,115.72,115.72,115.72,115.72,2030400000.0
2007-12-28 03:05:00,115.71,115.72,115.71,115.71,2030400000.0
2007-12-28 03:06:00,115.7,115.71,115.7,115.71,2030400000.0
2007-12-28 03:07:00,115.7,115.7,115.7,115.7,2030400000.0
2007-12-28 03:08:00,116.12,116.125,116.085,116.115,2030400000.0
2007-12-28 03:09:00,116.115,116.155,116.105,116.15,807200000.0
2007-12-28 03:10:00,116.15,116.15,116.135,116.14,33100000.0
2007-12-28 03:11:00,116.14,116.165,116.14,116.155,31900000.0
2007-12-28 03:12:00,116.15,116.155,116.135,116.15,34400000.0
2007-12-28 03:13:00,116.15,116.17,116.15,116.16,35600000.0
2007-12-28 03:14:00,116.16,116.19,116.16,116.18,41400000.0
2007-12-28 03:15:00,116.18,116.2,116.165,116.18,117300000.0
2007-12-28 03:16:00,116.18,116.195,116.155,116.16,88500000.0
2007-12-28 03:17:00,116.155,116.165,116.155,116.155,43400000.0
2007-12-28 03:18:00,116.155,116.155,116.135,116.15,34100000.0
2007-12-28 03:19:00,116.15,116.155,116.14,116.145,47200000.0
2007-12-28 03:20:00,116.145,116.145,116.135,116.14,38600000.0
2007-12-28 03:21:00,116.14,116.15,116.12,116.12,89500000.0
2007-12-28 03:22:00,116.12,116.14,116.115,116.135,196200000.0
2007-12-28 03:23:00,116.135,116.14,116.12,116.12,171000000.0
2007-12-28 03:24:00,116.12,116.125,116.105,116.12,613900000.0
2007-12-28 03:25:00,116.12,116.125,116.1,116.125,692000000.0
2007-12-28 03:26:00,116.125,116.14,116.115,116.115,261200000.0
2007-12-28 03:27:00,116.115,116.125,116.11,116.11,549200000.0
2007-12-28 03:28:00,116.11,116.155,116.1,116.15,478500000.0
2007-12-28 03:29:00,116.15,116.165,116.14,116.165,70000000.0
2007-12-28 03:30:00,116.165,116.19,116.145,116.17,368300000.0
2007-12-28 03:31:00,116.17,116.175,116.135,116.155,1309400000.0
2007-12-28 03:32:00,116.155,116.21,116.15,116.17,701100000.0
2007-12-28 03:33:00,116.17,116.185,116.165,116.185,1496100000.0
2007-12-28 03:34:00,116.185,116.215,116.185,116.2,35300000.0
2007-12-28 03:35:00,116.2,116.2,116.185,116.195,236200000.0
2007-12-28 03:36:00,116.195,116.195,116.135,116.14,159400000.0
2007-12-28 03:37:00,116.14,116.15,116.12,116.15,46000000.0
2007-12-28 03:38:00,116.15,116.155,116.13,116.135,37200000.0
2007-12-28 03:39:00,116.135,116.145,116.13,116.145,40500000.0
2007-12-28 03:40:00,116.15,116.15,116.13,116.13,47800000.0
2007-12-28 03:41:00,116.13,116.13,116.09,116.095,87800000.0
2007-12-28 03:42:00,116.095,116.1,116.07,116.1,148300000.0
2007-12-28 03:43:00,116.1,116.1,116.05,116.085,206700000.0
2007-12-28 03:44:00,116.085,116.085,116.05,116.055,280500000.0
2007-12-28 03:45:00,116.055,116.07,116.03,116.04,335700000.0
2007-12-28 03:46:00,116.04,116.045,115.995,115.995,289500000.0
2007-12-28 03:47:00,115.995,116.005,115.985,116.0,301900000.0
2007-12-28 03:48:00,116.0,116.015,115.995,116.015,85600000.0
2007-12-28 03:49:00,116.015,116.02,115.98,116.01,1708400000.0
2007-12-28 03:50:00,116.0,116.015,115.98,115.985,1075200000.0
2007-12-28 03:51:00,115.985,116.005,115.96,115.965,87800000.0
2007-12-28 03:52:00,115.965,115.98,115.95,115.975,418500000.0
2007-12-28 03:53:00,115.975,115.99,115.97,115.985,452700000.0
2007-12-28 03:54:00,115.985,115.985,115.945,115.96,427100000.0
2007-12-28 03:55:00,115.96,115.96,115.915,115.925,313500000.0
2007-12-28 03:56:00,115.925,115.93,115.905,115.915,342200000.0
2007-12-28 03:57:00,115.915,115.915,115.82,115.825,462400000.0
2007-12-28 03:58:00,115.82,115.855,115.82,115.83,235200000.0
2007-12-28 03:59:00,115.83,115.84,115.79,115.795,338800000.0
2007-12-28 04:00:00,115.785,115.835,115.775,115.805,253700000.0
2007-12-28 04:01:00,115.81,115.815,115.8,115.81,285100000.0
2007-12-28 04:02:00,115.81,115.81,115.76,115.765,456300000.0
2007-12-28 04:03:00,115.77,115.785,115.765,115.77,283100000.0
2007-12-28 04:04:00,115.77,115.785,115.765,115.77,332900000.0
2007-12-28 04:05:00,115.77,115.78,115.77,115.77,35700000.0
2007-12-28 04:06:00,115.77,115.785,115.76,115.775,42400000.0
2007-12-28 04:07:00,115.77,115.775,115.765,115.765,44300000.0
2007-12-28 04:08:00,115.765,115.77,115.74,115.74,849500000.0
2007-12-28 04:09:00,115.74,115.755,115.73,115.74,76000000.0
2007-12-28 04:10:00,115.74,115.74,115.7,115.7,1514700000.0
2007-12-28 04:11:00,115.7,115.7,115.63,115.66,1653600000.0
2007-12-28 04:12:00,115.66,115.69,115.64,115.68,573900000.0
2007-12-28 04:13:00,115.68,115.68,115.605,115.65,1177200000.0
2007-12-28 04:14:00,115.65,115.66,115.615,115.625,1988400000.0
2007-12-28 04:16:00,115.585,115.59,115.495,115.53,2116800000.0
2007-12-28 04:17:00,115.53,115.53,115.51,115.525,861600000.0
2007-12-28 04:18:00,115.525,115.535,115.505,115.52,99200000.0
2007-12-28 04:19:00,115.52,115.525,115.49,115.515,450800000.0
2007-12-28 04:20:00,115.515,115.525,115.48,115.49,731000000.0
2007-12-28 04:21:00,115.49,115.495,115.465,115.48,606800000.0
2007-12-28 04:22:00,115.48,115.515,115.47,115.485,1853300000.0
2007-12-28 04:23:00,115.485,115.535,115.485,115.52,133100000.0
2007-12-28 04:24:00,115.525,115.545,115.48,115.51,485400000.0
2007-12-28 04:25:00,115.51,115.51,115.46,115.46,399400000.0
2007-12-28 04:26:00,115.46,115.46,115.44,115.46,162000000.0
2007-12-28 04:27:00,115.46,115.47,115.46,115.46,133900000.0
2007-12-28 04:28:00,115.46,115.48,115.46,115.48,627400000.0
2007-12-28 04:29:00,115.48,115.49,115.465,115.48,237500000.0
2007-12-28 04:30:00,115.475,115.515,115.465,115.515,141400000.0
2007-12-28 04:31:00,115.515,115.53,115.5,115.51,417600000.0
2007-12-28 04:32:00,115.51,115.52,115.475,115.475,113200000.0
2007-12-28 04:33:00,115.475,115.48,115.46,115.47,321200000.0
2007-12-28 04:34:00,115.47,115.47,115.45,115.46,183800000.0
2007-12-28 04:35:00,115.46,115.47,115.46,115.47,135200000.0
2007-12-28 04:36:00,115.465,115.475,115.445,115.445,167800000.0
2007-12-28 04:37:00,115.445,115.47,115.445,115.47,91200000.0
2007-12-28 04:38:00,115.47,115.48,115.46,115.475,129200000.0
2007-12-28 04:39:00,115.47,115.495,115.465,115.485,711000000.0
2007-12-28 04:40:00,115.49,115.5,115.485,115.49,790500000.0
2007-12-28 04:41:00,115.49,115.505,115.485,115.505,484500000.0
2007-12-28 04:42:00,115.505,115.52,115.5,115.505,34500000.0
2007-12-28 04:43:00,115.505,115.505,115.48,115.48,124500000.0
2007-12-28 04:44:00,115.48,115.54,115.47,115.54,126100000.0
2007-12-28 04:45:00,115.54,115.54,115.505,115.53,57700000.0
2007-12-28 04:46:00,115.53,115.565,115.53,115.555,155500000.0
2007-12-28 04:47:00,115.555,115.595,115.54,115.55,230000000.0
2007-12-28 04:48:00,115.55,115.555,115.54,115.54,1114300000.0
2007-12-28 04:49:00,115.52,115.55,115.51,115.54,689300000.0
2007-12-28 04:50:00,115.54,115.54,115.52,115.52,20700000.0
2007-12-28 04:51:00,115.52,115.55,115.485,115.49,285800000.0
2007-12-28 04:52:00,115.485,115.51,115.46,115.51,192000000.0
2007-12-28 04:53:00,115.505,115.51,115.495,115.5,42700000.0
2007-12-28 04:54:00,115.5,115.5,115.49,115.49,295200000.0
2007-12-28 04:55:00,115.49,115.515,115.47,115.51,679800000.0
2007-12-28 04:56:00,115.51,115.51,115.49,115.49,207300000.0
2007-12-28 04:57:00,115.49,115.505,115.49,115.505,111000000.0
2007-12-28 04:58:00,115.505,115.53,115.505,115.53,35900000.0
2007-12-28 04:59:00,115.53,115.55,115.52,115.54,62100000.0
2007-12-28 05:00:00,115.54,115.56,115.53,115.55,72600000.0
2007-12-28 05:01:00,115.55,115.56,115.545,115.55,73100000.0
2007-12-28 05:02:00,115.55,115.595,115.545,115.585,46100000.0
2007-12-28 05:03:00,115.585,115.6,115.51,115.51,240100000.0
2007-12-28 05:04:00,115.36,115.38,115.36,115.38,1868100000.0
2007-12-28 05:06:00,115.525,115.54,115.52,115.525,1868100000.0
2007-12-28 05:07:00,115.41,115.41,115.39,115.39,1979800000.0
2007-12-28 05:08:00,115.53,115.54,115.52,115.535,1979800000.0
2007-12-28 05:09:00,115.535,115.54,115.525,115.53,2050000000.0
2007-12-28 05:10:00,115.39,115.39,115.39,115.39,1702599973.0
2007-12-28 05:11:00,115.51,115.535,115.49,115.525,1702599973.0
2007-12-28 05:12:00,115.54,115.54,115.53,115.54,198800000.0
2007-12-28 05:13:00,115.54,115.54,115.53,115.53,591400000.0
2007-12-28 05:14:00,115.53,115.53,115.49,115.51,878600000.0
2007-12-28 05:15:00,115.51,115.54,115.49,115.54,362200000.0
2007-12-28 05:16:00,115.54,115.55,115.53,115.535,67600000.0
2007-12-28 05:17:00,115.535,115.54,115.53,115.535,542900000.0
2007-12-28 05:18:00,115.535,115.54,115.53,115.54,74700000.0
2007-12-28 05:19:00,115.54,115.55,115.535,115.55,10300000.0
2007-12-28 05:20:00,115.55,115.55,115.535,115.54,101000000.0
2007-12-28 05:21:00,115.54,115.555,115.53,115.535,295700000.0
2007-12-28 05:22:00,115.535,115.55,115.51,115.55,85600000.0
2007-12-28 05:23:00,115.55,115.555,115.535,115.55,46500000.0
2007-12-28 05:24:00,115.55,115.55,115.535,115.535,31900000.0
2007-12-28 05:25:00,115.535,115.535,115.51,115.53,268100000.0
2007-12-28 05:26:00,115.53,115.53,115.51,115.51,924500000.0
2007-12-28 05:27:00,115.51,115.515,115.5,115.505,819500000.0
2007-12-28 05:28:00,115.505,115.505,115.495,115.505,109200000.0
2007-12-28 05:29:00,115.505,115.505,115.485,115.495,387800000.0
2007-12-28 05:30:00,115.495,115.495,115.47,115.485,62900000.0
2007-12-28 05:31:00,115.485,115.485,115.47,115.475,253600000.0
2007-12-28 05:32:00,115.475,115.475,115.46,115.475,230700000.0
2007-12-28 05:33:00,115.475,115.475,115.44,115.44,164800000.0
2007-12-28 05:34:00,115.44,115.46,115.42,115.44,234000000.0
2007-12-28 05:35:00,115.44,115.44,115.44,115.44,182900000.0
2007-12-28 05:36:00,115.44,115.44,115.425,115.44,167400000.0
2007-12-28 05:37:00,115.44,115.44,115.44,115.44,185000000.0
2007-12-28 05:38:00,115.44,115.45,115.44,115.445,166900000.0
2007-12-28 05:39:00,115.45,115.45,115.44,115.44,135500000.0
2007-12-28 05:40:00,115.44,115.44,115.44,115.44,188300000.0
2007-12-28 05:41:00,115.44,115.44,115.43,115.435,211200000.0
2007-12-28 05:42:00,115.44,115.47,115.435,115.465,84300000.0
2007-12-28 05:43:00,115.47,115.47,115.455,115.465,45500000.0
2007-12-28 05:44:00,115.465,115.465,115.445,115.45,459900000.0
2007-12-28 05:45:00,115.445,115.45,115.43,115.44,1352700000.0
2007-12-28 05:46:00,115.44,115.46,115.435,115.445,486300000.0
2007-12-28 05:47:00,115.44,115.455,115.44,115.45,61400000.0
2007-12-28 05:48:00,115.445,115.455,115.44,115.44,73400000.0
2007-12-28 05:49:00,115.44,115.445,115.42,115.43,308000000.0
2007-12-28 05:50:00,115.44,115.45,115.43,115.45,312800000.0
2007-12-28 05:51:00,115.45,115.45,115.43,115.44,817300000.0
2007-12-28 05:52:00,115.44,115.45,115.43,115.45,211800000.0
2007-12-28 05:53:00,115.45,115.45,115.44,115.445,393800000.0
2007-12-28 05:54:00,115.445,115.445,115.43,115.44,153200000.0
2007-12-28 05:55:00,115.44,115.44,115.42,115.44,881900000.0
2007-12-28 05:56:00,115.44,115.44,115.415,115.415,144700000.0
2007-12-28 05:57:00,115.42,115.44,115.415,115.44,159000000.0
2007-12-28 05:58:00,115.44,115.44,115.425,115.44,176600000.0
2007-12-28 05:59:00,115.44,115.44,115.42,115.44,191900000.0
2007-12-28 06:00:00,115.44,115.46,115.425,115.46,208700000.0
2007-12-28 06:01:00,115.46,115.46,115.445,115.445,35300000.0
2007-12-28 06:02:00,115.445,115.455,115.43,115.455,506700000.0
2007-12-28 06:03:00,115.455,115.46,115.44,115.445,142600000.0
2007-12-28 06:04:00,115.445,115.45,115.435,115.44,472400000.0
2007-12-28 06:05:00,115.44,115.445,115.44,115.44,539500000.0
2007-12-28 06:06:00,115.44,115.455,115.43,115.43,384000000.0
2007-12-28 06:07:00,115.45,115.47,115.44,115.465,370000000.0
2007-12-28 06:08:00,115.46,115.48,115.45,115.48,511000000.0
2007-12-28 06:09:00,115.48,115.48,115.455,115.455,844900000.0
2007-12-28 06:10:00,115.455,115.47,115.45,115.45,231300000.0
2007-12-28 06:11:00,115.455,115.465,115.445,115.445,132900000.0
2007-12-28 06:12:00,115.445,115.46,115.445,115.46,275000000.0
2007-12-28 06:13:00,115.46,115.495,115.46,115.49,296600000.0
2007-12-28 06:14:00,115.49,115.505,115.485,115.5,615400000.0
2007-12-28 06:15:00,115.5,115.505,115.485,115.495,312000000.0
2007-12-28 06:16:00,115.49,115.495,115.465,115.47,923500000.0
2007-12-28 06:17:00,115.47,115.47,115.42,115.42,554000000.0
2007-12-28 06:18:00,115.42,115.42,115.42,115.42,181000000.0
2007-12-28 06:19:00,115.42,115.465,115.42,115.45,1374000000.0
2007-12-28 06:20:00,115.45,115.45,115.42,115.42,1813700000.0
2007-12-28 06:21:00,115.42,115.44,115.42,115.44,911600000.0
2007-12-28 06:22:00,115.44,115.455,115.44,115.455,711700000.0
2007-12-28 06:23:00,115.45,115.47,115.445,115.465,565100000.0
2007-12-28 06:24:00,115.465,115.49,115.44,115.475,264400000.0
2007-12-28 06:25:00,115.475,115.48,115.45,115.465,195700000.0
2007-12-28 06:26:00,115.465,115.465,115.415,115.42,70500000.0
2007-12-28 06:27:00,115.42,115.43,115.41,115.425,243300000.0
2007-12-28 06:28:00,115.425,115.445,115.415,115.445,50200000.0
2007-12-28 06:29:00,115.445,115.445,115.42,115.425,64800000.0
2007-12-28 06:30:00,115.425,115.425,115.385,115.42,310100000.0
2007-12-28 06:31:00,115.42,115.42,115.4,115.4,1698900000.0
2007-12-28 06:32:00,115.4,115.405,115.375,115.4,896500000.0
2007-12-28 06:33:00,115.4,115.4,115.4,115.4,172500000.0
2007-12-28 06:34:00,115.4,115.4,115.4,115.4,176500000.0
2007-12-28 06:35:00,115.4,115.4,115.37,115.37,1301800000.0
2007-12-28 06:36:00,115.37,115.4,115.34,115.4,1013000000.0
2007-12-28 06:37:00,115.4,115.4,115.335,115.335,1379800000.0
2007-12-28 06:38:00,114.79,114.83,114.79,114.82,1458100000.0
2007-12-28 06:39:00,114.83,114.87,114.74,114.8,1458100000.0
2007-12-28 06:40:00,115.36,115.36,115.33,115.35,1458100000.0
2007-12-28 06:41:00,115.345,115.35,115.32,115.32,600300000.0
2007-12-28 06:42:00,115.33,115.345,115.32,115.345,259000000.0
2007-12-28 06:43:00,114.81,114.85,114.8,114.85,2116800000.0
2007-12-28 06:44:00,115.33,115.33,115.31,115.315,2116800000.0
2007-12-28 06:45:00,114.85,114.86,114.8,114.83,1993400000.0
2007-12-28 06:46:00,114.84,114.84,114.83,114.83,1993400000.0
2007-12-28 06:47:00,114.84,114.84,114.78,114.78,1993400000.0
2007-12-28 06:48:00,114.79,114.79,114.67,114.69,1993400000.0
2007-12-28 06:49:00,114.68,114.69,114.62,114.62,1993400000.0
2007-12-28 06:50:00,114.63,114.63,114.6,114.6,1993400000.0
2007-12-28 06:51:00,115.315,115.315,115.305,115.315,1993400000.0
2007-12-28 06:52:00,114.6,114.61,114.6,114.61,1703700000.0
2007-12-28 06:53:00,115.3,115.31,115.295,115.3,1703700000.0
2007-12-28 06:54:00,114.63,114.67,114.63,114.66,1662900000.0
2007-12-28 06:55:00,114.64,114.65,114.6,114.61,1662900000.0
2007-12-28 06:56:00,114.6,114.61,114.59,114.61,1662900000.0
2007-12-28 06:57:00,114.59,114.61,114.59,114.61,1662900000.0
2007-12-28 06:58:00,114.62,114.66,114.61,114.65,1662900000.0
2007-12-28 06:59:00,114.66,114.74,114.65,114.74,1662900000.0
2007-12-28 07:00:00,114.73,114.73,114.69,114.7,1662900000.0
2007-12-28 07:01:00,114.71,114.71,114.68,114.68,1662900000.0
2007-12-28 07:02:00,115.31,115.315,115.215,115.23,1662900000.0
2007-12-28 07:03:00,115.23,115.23,115.155,115.16,374700000.0
2007-12-28 07:04:00,115.16,115.17,115.155,115.16,34800000.0
2007-12-28 07:05:00,115.16,115.165,115.14,115.155,40200000.0
2007-12-28 07:06:00,115.155,115.2,115.15,115.165,873900000.0
2007-12-28 07:07:00,115.16,115.18,115.16,115.18,140100000.0
2007-12-28 07:08:00,115.175,115.18,115.14,115.145,234000000.0
2007-12-28 07:09:00,115.145,115.19,115.14,115.18,453200000.0
2007-12-28 07:10:00,115.18,115.205,115.155,115.155,824500000.0
2007-12-28 07:11:00,115.16,115.16,115.13,115.135,1301500000.0
2007-12-28 07:12:00,115.135,115.19,115.12,115.19,1330700000.0
2007-12-28 07:13:00,115.19,115.205,115.18,115.18,1040300000.0
2007-12-28 07:14:00,115.18,115.185,115.145,115.185,1188300000.0
2007-12-28 07:15:00,115.185,115.195,115.18,115.18,584000000.0
2007-12-28 07:16:00,115.185,115.195,115.175,115.185,697400000.0
2007-12-28 07:17:00,115.185,115.215,115.175,115.205,364000000.0
2007-12-28 07:18:00,115.205,115.225,115.135,115.19,1893600000.0
2007-12-28 07:19:00,114.55,114.57,114.53,114.57,1428199999.0
2007-12-28 07:20:00,114.55,114.61,114.55,114.58,1428199999.0
2007-12-28 07:21:00,114.59,114.6,114.58,114.59,1428199999.0
2007-12-28 07:22:00,115.165,115.165,115.13,115.135,1428199999.0
2007-12-28 07:23:00,115.135,115.135,115.04,115.07,1582800000.0
2007-12-28 07:24:00,115.07,115.13,115.055,115.08,1994100000.0
2007-12-28 07:25:00,115.08,115.09,115.07,115.08,944600000.0
2007-12-28 07:26:00,115.08,115.08,115.0,115.015,628200000.0
2007-12-28 07:27:00,115.015,115.015,115.0,115.01,85900000.0
2007-12-28 07:28:00,115.005,115.015,114.95,114.97,330700000.0
2007-12-28 07:29:00,114.97,114.97,114.92,114.93,1818800000.0
2007-12-28 07:30:00,114.93,114.93,114.9,114.93,1718000000.0
2007-12-28 07:31:00,114.93,114.95,114.925,114.925,1784300000.0
2007-12-28 07:32:00,114.925,114.93,114.9,114.925,816700000.0
2007-12-28 07:33:00,114.925,114.945,114.91,114.935,541400000.0
2007-12-28 07:34:00,114.935,114.945,114.92,114.935,256200000.0
2007-12-28 07:35:00,114.935,114.935,114.92,114.935,720500000.0
2007-12-28 07:36:00,114.935,114.955,114.93,114.935,291900000.0
2007-12-28 07:37:00,114.935,114.935,114.835,114.835,359700000.0
2007-12-28 07:38:00,114.835,114.895,114.835,114.885,576900000.0
2007-12-28 07:39:00,114.885,114.92,114.79,114.835,1067300000.0
2007-12-28 07:40:00,114.85,114.935,114.84,114.93,717400000.0
2007-12-28 07:41:00,114.925,114.945,114.9,114.935,2100700000.0
2007-12-28 07:42:00,114.935,114.935,114.845,114.86,1924400000.0
2007-12-28 07:43:00,114.86,114.9,114.82,114.9,2091800000.0
2007-12-28 07:44:00,114.9,114.95,114.89,114.92,789400000.0
2007-12-28 07:45:00,114.92,114.93,114.835,114.885,1748300001.0
2007-12-28 07:46:00,114.83,114.84,114.83,114.84,2015199997.0
2007-12-28 07:47:00,114.83,114.83,114.83,114.83,2015199997.0
2007-12-28 07:48:00,114.82,114.84,114.72,114.765,2015199997.0
2007-12-28 07:49:00,114.765,114.775,114.675,114.675,90600000.0
2007-12-28 07:50:00,114.675,114.69,114.65,114.68,149200000.0
2007-12-28 07:51:00,114.68,114.695,114.66,114.665,521600000.0
2007-12-28 07:52:00,114.665,114.7,114.645,114.7,56900000.0
2007-12-28 07:53:00,114.7,114.7,114.675,114.68,392000000.0
2007-12-28 07:54:00,114.68,114.74,114.68,114.72,182300000.0
2007-12-28 07:55:00,114.72,114.72,114.655,114.67,72100000.0
2007-12-28 07:56:00,114.67,114.675,114.65,114.66,108600000.0
2007-12-28 07:57:00,114.66,114.675,114.65,114.675,325600000.0
2007-12-28 07:58:00,114.675,114.725,114.67,114.715,281800000.0
2007-12-28 07:59:00,114.715,114.795,114.715,114.795,707300000.0
2007-12-28 08:00:00,114.795,114.795,114.75,114.77,513600000.0
2007-12-28 08:01:00,114.77,114.78,114.745,114.745,54300000.0
2007-12-28 08:02:00,114.745,114.75,114.72,114.73,372800000.0
2007-12-28 08:03:00,114.92,114.95,114.92,114.94,2012100002.0
2007-12-28 08:04:00,114.95,114.95,114.95,114.95,2012100002.0
2007-12-28 08:05:00,114.96,114.98,114.96,114.98,2012100002.0
2007-12-28 08:06:00,115.0,115.01,114.98,115.01,2012100002.0
2007-12-28 08:07:00,114.775,114.785,114.735,114.75,2012100002.0
2007-12-28 08:08:00,115.03,115.07,115.02,115.06,1385500000.0
2007-12-28 08:09:00,114.72,114.73,114.715,114.72,1385500000.0
2007-12-28 08:10:00,114.725,114.725,114.69,114.705,1105300000.0
2007-12-28 08:11:00,114.705,114.71,114.68,114.695,862500000.0
2007-12-28 08:12:00,114.695,114.7,114.665,114.695,764300000.0
2007-12-28 08:13:00,114.69,114.705,114.69,114.695,1055600000.0
2007-12-28 08:14:00,114.695,114.71,114.675,114.68,844000000.0
2007-12-28 08:15:00,114.675,114.69,114.67,114.68,1195800000.0
2007-12-28 08:16:00,114.68,114.715,114.65,114.65,1299200000.0
2007-12-28 08:17:00,114.65,114.65,114.575,114.575,351400000.0
2007-12-28 08:18:00,114.575,114.605,114.575,114.6,84400000.0
2007-12-28 08:19:00,114.6,114.63,114.595,114.63,540200000.0
2007-12-28 08:20:00,114.63,114.67,114.62,114.64,1097600000.0
2007-12-28 08:21:00,114.64,114.665,114.64,114.665,620300000.0
2007-12-28 08:22:00,114.665,114.71,114.665,114.7,52600000.0
2007-12-28 08:23:00,114.7,114.72,114.675,114.705,434100000.0
2007-12-28 08:24:00,114.7,114.705,114.65,114.65,96300000.0
2007-12-28 08:25:00,114.655,114.67,114.625,114.63,51500000.0
2007-12-28 08:26:00,114.63,114.695,114.63,114.69,32600000.0
2007-12-28 08:27:00,114.69,114.695,114.68,114.685,35900000.0
2007-12-28 08:28:00,114.685,114.705,114.66,114.7,442200000.0
2007-12-28 08:29:00,114.7,114.7,114.68,114.68,44300000.0
2007-12-28 08:30:00,114.68,114.69,114.675,114.68,46400000.0
2007-12-28 08:31:00,114.68,114.71,114.675,114.695,43800000.0
2007-12-28 08:32:00,114.695,114.695,114.665,114.69,1057900000.0
2007-12-28 08:33:00,115.22,115.23,115.22,115.23,2091400000.0
2007-12-28 08:34:00,114.7,114.715,114.66,114.67,2091400000.0
2007-12-28 08:35:00,114.67,114.725,114.655,114.72,1006900000.0
2007-12-28 08:36:00,114.72,114.73,114.71,114.71,117600000.0
2007-12-28 08:37:00,114.71,114.76,114.71,114.745,59000000.0
2007-12-28 08:38:00,114.745,114.75,114.725,114.745,44900000.0
2007-12-28 08:39:00,114.745,114.765,114.745,114.76,37900000.0
2007-12-28 08:40:00,114.755,114.815,114.755,114.815,37900000.0
2007-12-28 08:41:00,114.815,114.85,114.8,114.845,32000000.0
2007-12-28 08:42:00,114.845,114.87,114.83,114.855,45600000.0
2007-12-28 08:43:00,114.855,114.865,114.84,114.855,31800000.0
2007-12-28 08:44:00,114.855,114.915,114.85,114.885,1453900000.0
2007-12-28 08:45:00,115.18,115.2,115.17,115.2,1806800000.0
2007-12-28 08:46:00,115.22,115.23,115.22,115.23,1806800000.0
2007-12-28 08:47:00,114.89,114.91,114.88,114.89,1806800000.0
2007-12-28 08:48:00,114.89,114.92,114.87,114.91,1458700000.0
2007-12-28 08:49:00,114.91,114.92,114.905,114.905,35100000.0
2007-12-28 08:50:00,114.91,114.93,114.88,114.9,811900000.0
2007-12-28 08:51:00,114.9,114.93,114.885,114.92,35200000.0
2007-12-28 08:52:00,114.92,114.925,114.905,114.91,46200000.0
2007-12-28 08:53:00,114.915,114.915,114.9,114.905,50900000.0
2007-12-28 08:54:00,114.905,114.915,114.9,114.905,35200000.0
2007-12-28 08:55:00,114.905,114.96,114.905,114.96,44800000.0
2007-12-28 08:56:00,114.955,114.97,114.935,114.965,231200000.0
2007-12-28 08:57:00,114.965,114.99,114.96,114.985,34900000.0
2007-12-28 08:58:00,114.985,115.015,114.975,115.01,105900000.0
2007-12-28 08:59:00,115.01,115.015,114.99,115.015,41400000.0
2007-12-28 09:00:00,115.015,115.02,114.975,114.98,30800000.0
2007-12-28 09:01:00,114.985,115.0,114.975,114.985,37700000.0
2007-12-28 09:02:00,114.99,115.01,114.985,115.005,83300000.0
2007-12-28 09:03:00,115.005,115.03,115.0,115.02,39800000.0
2007-12-28 09:04:00,115.02,115.035,115.02,115.035,33900000.0
2007-12-28 09:05:00,115.035,115.06,115.035,115.06,30500000.0
2007-12-28 09:06:00,115.065,115.095,115.055,115.095,30400000.0
2007-12-28 09:07:00,115.095,115.1,115.08,115.1,88000000.0
2007-12-28 09:08:00,115.1,115.145,115.09,115.14,68400000.0
2007-12-28 09:09:00,115.14,115.15,115.125,115.145,114500000.0
2007-12-28 09:10:00,115.145,115.175,115.13,115.15,105800000.0
2007-12-28 09:11:00,115.15,115.18,115.135,115.17,215000000.0
2007-12-28 09:12:00,115.17,115.17,115.145,115.15,333800000.0
2007-12-28 09:13:00,115.15,115.15,115.125,115.14,467600000.0
2007-12-28 09:14:00,115.14,115.14,115.12,115.14,106400000.0
2007-12-28 09:15:00,115.14,115.15,115.135,115.135,88900000.0
2007-12-28 09:16:00,115.135,115.26,115.135,115.25,139600000.0
2007-12-28 09:17:00,115.25,115.27,115.23,115.25,311400000.0
2007-12-28 09:18:00,115.25,115.265,115.245,115.245,63600000.0
2007-12-28 09:19:00,115.245,115.27,115.24,115.27,52900000.0
2007-12-28 09:20:00,115.27,115.285,115.255,115.255,64200000.0
2007-12-28 09:21:00,115.255,115.27,115.24,115.265,59600000.0
2007-12-28 09:22:00,115.265,115.29,115.255,115.265,66600000.0
2007-12-28 09:23:00,115.265,115.29,115.265,115.285,37600000.0
2007-12-28 09:24:00,115.285,115.285,115.26,115.275,34400000.0
2007-12-28 09:25:00,115.275,115.275,115.25,115.26,35200000.0
2007-12-28 09:26:00,115.26,115.26,115.23,115.245,162900000.0
2007-12-28 09:27:00,115.245,115.25,115.235,115.245,91500000.0
2007-12-28 09:28:00,115.245,115.25,115.24,115.245,33700000.0
2007-12-28 09:29:00,115.245,115.25,115.23,115.245,46100000.0
2007-12-28 09:30:00,115.25,115.285,115.235,115.285,43100000.0
2007-12-28 09:31:00,115.285,115.29,115.26,115.27,393000000.0
2007-12-28 09:32:00,115.27,115.29,115.27,115.28,1156100000.0
2007-12-28 09:33:00,115.28,115.29,115.27,115.29,206300000.0
2007-12-28 09:34:00,115.29,115.295,115.28,115.285,208300000.0
2007-12-28 09:35:00,115.285,115.29,115.27,115.275,45300000.0
2007-12-28 09:36:00,115.275,115.275,115.245,115.25,29500000.0
2007-12-28 09:37:00,115.25,115.25,115.225,115.225,31100000.0
2007-12-28 09:38:00,115.22,115.23,115.22,115.23,32200000.0
2007-12-28 09:39:00,115.23,115.23,115.195,115.195,721700000.0
2007-12-28 09:40:00,115.2,115.245,115.19,115.205,453300000.0
2007-12-28 09:41:00,115.21,115.29,115.205,115.25,290700000.0
2007-12-28 09:42:00,115.25,115.3,115.245,115.29,1248400000.0
2007-12-28 09:43:00,115.29,115.305,115.28,115.29,65100000.0
2007-12-28 09:44:00,115.29,115.29,115.27,115.27,41400000.0
2007-12-28 09:45:00,115.27,115.28,115.245,115.27,115500000.0
2007-12-28 09:46:00,115.27,115.305,115.255,115.3,36200000.0
2007-12-28 09:47:00,115.3,115.305,115.295,115.295,30600000.0
2007-12-28 09:48:00,115.295,115.32,115.295,115.3,49700000.0
2007-12-28 09:49:00,115.305,115.31,115.275,115.3,72900000.0
2007-12-28 09:50:00,115.3,115.3,115.255,115.255,932300000.0
2007-12-28 09:51:00,115.275,115.3,115.27,115.28,633600000.0
2007-12-28 09:52:00,115.28,115.29,115.26,115.28,384800000.0
2007-12-28 09:53:00,115.28,115.31,115.23,115.29,841300000.0
2007-12-28 09:54:00,115.29,115.3,115.285,115.295,31100000.0
2007-12-28 09:55:00,115.295,115.3,115.23,115.24,93000000.0
2007-12-28 09:56:00,115.235,115.24,115.18,115.205,1135500000.0
2007-12-28 09:57:00,115.21,115.25,115.195,115.24,812900000.0
2007-12-28 09:58:00,115.24,115.28,115.2,115.24,171600000.0
2007-12-28 09:59:00,115.24,115.315,115.24,115.31,74800000.0
2007-12-28 10:00:00,115.315,115.325,115.285,115.3,36200000.0
2007-12-28 10:01:00,115.3,115.33,115.29,115.3,33600000.0
2007-12-28 10:02:00,115.3,115.355,115.29,115.31,40900000.0
2007-12-28 10:03:00,115.31,115.31,115.295,115.305,31200000.0
2007-12-28 10:04:00,115.305,115.315,115.285,115.31,105000000.0
2007-12-28 10:05:00,115.305,115.325,115.29,115.32,56300000.0
2007-12-28 10:06:00,115.32,115.35,115.31,115.32,1350799994.0
2007-12-28 10:07:00,115.32,115.36,115.32,115.35,1169100014.0
2007-12-28 10:08:00,115.35,115.37,115.325,115.35,51400000.0
2007-12-28 10:09:00,115.35,115.36,115.29,115.34,154000000.0
2007-12-28 10:10:00,115.34,115.35,115.34,115.35,40000000.0
2007-12-28 10:11:00,115.35,115.355,115.33,115.345,594100000.0
2007-12-28 10:12:00,115.345,115.375,115.335,115.34,41500000.0
2007-12-28 10:13:00,115.34,115.36,115.325,115.325,35000000.0
2007-12-28 10:14:00,115.325,115.325,115.275,115.29,76300000.0
2007-12-28 10:15:00,115.29,115.3,115.27,115.285,104500000.0
2007-12-28 10:16:00,115.285,115.305,115.235,115.25,516200000.0
2007-12-28 10:17:00,115.25,115.28,115.235,115.27,366000000.0
2007-12-28 10:18:00,115.27,115.28,115.25,115.255,100000000.0
2007-12-28 10:19:00,115.255,115.29,115.255,115.265,70900000.0
2007-12-28 10:20:00,115.265,115.27,115.26,115.26,33900000.0
2007-12-28 10:21:00,115.26,115.27,115.245,115.26,33200000.0
2007-12-28 10:22:00,115.26,115.285,115.205,115.22,70100000.0
2007-12-28 10:23:00,115.215,115.23,115.21,115.21,339000000.0
2007-12-28 10:24:00,115.21,115.22,115.185,115.22,140300000.0
2007-12-28 10:25:00,115.22,115.255,115.19,115.23,150200000.0
2007-12-28 10:26:00,115.23,115.25,115.22,115.25,51300000.0
2007-12-28 10:27:00,115.26,115.285,115.26,115.285,31100000.0
2007-12-28 10:28:00,115.28,115.29,115.255,115.27,194700000.0
2007-12-28 10:29:00,115.27,115.325,115.265,115.315,34200000.0
2007-12-28 10:30:00,115.315,115.355,115.315,115.335,30200000.0
2007-12-28 10:31:00,115.335,115.34,115.32,115.335,34400000.0
2007-12-28 10:32:00,115.335,115.335,115.295,115.31,50300000.0
2007-12-28 10:33:00,115.305,115.31,115.26,115.275,66300000.0
2007-12-28 10:34:00,115.275,115.28,115.25,115.25,45100000.0
2007-12-28 10:35:00,115.25,115.255,115.2,115.22,347100006.0
2007-12-28 10:36:00,115.22,115.245,115.2,115.245,229000007.0
2007-12-28 10:37:00,115.245,115.245,115.22,115.235,49900000.0
2007-12-28 10:38:00,115.235,115.255,115.235,115.24,213500000.0
2007-12-28 10:39:00,115.24,115.25,115.24,115.24,829800000.0
2007-12-28 10:40:00,115.24,115.255,115.23,115.255,545100000.0
2007-12-28 10:41:00,115.25,115.305,115.23,115.24,408200000.0
2007-12-28 10:42:00,115.24,115.24,115.215,115.22,1597100000.0
2007-12-28 10:43:00,115.23,115.26,115.215,115.26,1317000000.0
2007-12-28 10:44:00,115.26,115.29,115.26,115.29,382800000.0
2007-12-28 10:45:00,115.29,115.35,115.29,115.325,737900000.0
2007-12-28 10:46:00,115.33,115.36,115.315,115.325,214100000.0
2007-12-28 10:47:00,115.325,115.35,115.32,115.33,109100000.0
2007-12-28 10:48:00,115.33,115.34,115.325,115.335,68700000.0
2007-12-28 10:49:00,115.335,115.37,115.335,115.365,127000000.0
2007-12-28 10:50:00,115.365,115.445,115.345,115.41,155400000.0
2007-12-28 10:51:00,115.41,115.44,115.4,115.42,43400000.0
2007-12-28 10:52:00,115.42,115.425,115.385,115.395,57900000.0
2007-12-28 10:53:00,115.395,115.41,115.38,115.39,337800000.0
2007-12-28 10:54:00,115.39,115.41,115.39,115.4,51100000.0
2007-12-28 10:55:00,115.4,115.405,115.38,115.38,142600000.0
2007-12-28 10:56:00,115.38,115.405,115.375,115.375,47200000.0
2007-12-28 10:57:00,115.375,115.385,115.375,115.38,221400000.0
2007-12-28 10:58:00,115.38,115.425,115.38,115.425,276600000.0
2007-12-28 10:59:00,115.42,115.435,115.415,115.415,61700000.0
2007-12-28 11:00:00,115.41,115.42,115.405,115.41,29400000.0
2007-12-28 11:01:00,115.41,115.41,115.37,115.37,59100000.0
2007-12-28 11:02:00,115.37,115.39,115.355,115.39,78000000.0
2007-12-28 11:03:00,115.39,115.4,115.37,115.385,56300000.0
2007-12-28 11:04:00,115.385,115.415,115.38,115.41,51300000.0
2007-12-28 11:05:00,115.41,115.415,115.37,115.385,30400000.0
2007-12-28 11:06:00,115.385,115.39,115.375,115.375,33000000.0
2007-12-28 11:07:00,115.375,115.385,115.37,115.38,76100000.0
2007-12-28 11:08:00,115.38,115.42,115.38,115.4,104200000.0
2007-12-28 11:09:00,115.4,115.42,115.38,115.4,73400000.0
2007-12-28 11:10:00,115.4,115.44,115.395,115.4,57600000.0
2007-12-28 11:11:00,115.4,115.42,115.37,115.42,344999999.0
2007-12-28 11:12:00,115.42,115.465,115.42,115.455,222200000.0
2007-12-28 11:13:00,115.455,115.455,115.44,115.45,402000000.0
2007-12-28 11:14:00,115.45,115.5,115.45,115.46,374700000.0
2007-12-28 11:15:00,115.465,115.47,115.435,115.45,32900000.0
2007-12-28 11:16:00,115.45,115.48,115.45,115.47,1320000000.0
2007-12-28 11:17:00,115.47,115.48,115.47,115.47,586000000.0
2007-12-28 11:18:00,115.47,115.55,115.47,115.54,1044700000.0
2007-12-28 11:19:00,115.54,115.565,115.54,115.565,72000000.0
2007-12-28 11:20:00,115.565,115.605,115.55,115.59,1704599999.0
2007-12-28 11:21:00,115.59,115.605,115.57,115.6,1145900000.0
2007-12-28 11:22:00,115.6,115.6,115.56,115.57,1017600000.0
2007-12-28 11:23:00,115.57,115.62,115.57,115.62,814600000.0
2007-12-28 11:24:00,115.615,115.63,115.6,115.625,345900000.0
2007-12-28 11:25:00,115.62,115.635,115.61,115.615,249800000.0
2007-12-28 11:26:00,115.615,115.68,115.615,115.675,1430700000.0
2007-12-28 11:27:00,115.675,115.675,115.63,115.65,74900000.0
2007-12-28 11:28:00,115.65,115.66,115.635,115.64,33600000.0
2007-12-28 11:29:00,115.64,115.67,115.64,115.655,35700000.0
2007-12-28 11:30:00,115.655,115.69,115.65,115.65,73100000.0
2007-12-28 11:31:00,115.65,115.65,115.595,115.605,54600000.0
2007-12-28 11:32:00,115.605,115.64,115.605,115.635,33200000.0
2007-12-28 11:33:00,115.63,115.64,115.58,115.63,66100000.0
2007-12-28 11:34:00,115.63,115.645,115.59,115.6,167500000.0
2007-12-28 11:35:00,115.6,115.61,115.595,115.605,226400000.0
2007-12-28 11:36:00,115.605,115.61,115.58,115.59,256200000.0
2007-12-28 11:37:00,115.59,115.595,115.565,115.595,495200000.0
2007-12-28 11:38:00,115.595,115.62,115.595,115.605,32400000.0
2007-12-28 11:39:00,115.605,115.605,115.56,115.57,286500000.0
2007-12-28 11:40:00,115.57,115.59,115.57,115.57,252000000.0
2007-12-28 11:41:00,115.57,115.575,115.545,115.555,52800000.0
2007-12-28 11:42:00,115.555,115.56,115.55,115.55,38000000.0
2007-12-28 11:43:00,115.55,115.575,115.55,115.57,60900000.0
2007-12-28 11:44:00,115.57,115.575,115.565,115.575,35600000.0
2007-12-28 11:45:00,115.57,115.58,115.54,115.55,538800000.0
2007-12-28 11:46:00,115.545,115.55,115.45,115.49,1245400000.0
2007-12-28 11:47:00,115.5,115.505,115.45,115.49,474900000.0
2007-12-28 11:48:00,115.495,115.55,115.47,115.55,348900000.0
2007-12-28 11:49:00,115.55,115.56,115.49,115.56,389300000.0
2007-12-28 11:50:00,115.56,115.56,115.495,115.505,74800000.0
2007-12-28 11:51:00,115.505,115.51,115.495,115.5,30600000.0
2007-12-28 11:52:00,115.5,115.52,115.495,115.5,68800000.0
2007-12-28 11:53:00,115.5,115.505,115.485,115.49,120500000.0
2007-12-28 11:54:00,115.49,115.49,115.46,115.47,363800000.0
2007-12-28 11:55:00,115.47,115.49,115.47,115.48,127100000.0
2007-12-28 11:56:00,115.48,115.51,115.475,115.51,403900000.0
2007-12-28 11:57:00,115.51,115.52,115.5,115.51,196500000.0
2007-12-28 11:58:00,115.51,115.525,115.5,115.515,204100000.0
2007-12-28 11:59:00,115.515,115.52,115.5,115.51,141400000.0
2007-12-28 12:00:00,115.51,115.515,115.49,115.515,228600000.0
2007-12-28 12:01:00,115.515,115.645,115.515,115.63,37500000.0
2007-12-28 12:02:00,115.63,115.655,115.615,115.655,30800000.0
2007-12-28 12:03:00,115.655,115.655,115.635,115.64,39900000.0
2007-12-28 12:04:00,115.64,115.645,115.605,115.64,605999986.0
2007-12-28 12:05:00,115.64,115.655,115.64,115.645,39200000.0
2007-12-28 12:06:00,115.645,115.645,115.54,115.57,726600000.0
2007-12-28 12:07:00,115.57,115.605,115.545,115.605,1093800000.0
2007-12-28 12:08:00,115.605,115.63,115.6,115.625,81700000.0
2007-12-28 12:09:00,115.625,115.665,115.625,115.665,39200000.0
2007-12-28 12:10:00,115.665,115.67,115.65,115.655,536300000.0
2007-12-28 12:11:00,115.655,115.655,115.595,115.615,135900000.0
2007-12-28 12:12:00,115.615,115.62,115.585,115.62,114500000.0
2007-12-28 12:13:00,115.62,115.63,115.595,115.63,85300000.0
2007-12-28 12:14:00,115.625,115.63,115.61,115.61,100100000.0
2007-12-28 12:15:00,115.61,115.625,115.59,115.61,128600000.0
2007-12-28 12:16:00,115.61,115.615,115.58,115.59,135200000.0
2007-12-28 12:17:00,115.59,115.615,115.585,115.595,143600000.0
2007-12-28 12:18:00,115.595,115.61,115.595,115.61,149100000.0
2007-12-28 12:19:00,115.605,115.625,115.56,115.565,184900000.0
2007-12-28 12:20:00,115.565,115.565,115.535,115.55,39000000.0
2007-12-28 12:21:00,115.55,115.555,115.485,115.535,55200000.0
2007-12-28 12:22:00,115.535,115.56,115.53,115.54,163300000.0
2007-12-28 12:23:00,115.54,115.575,115.525,115.57,43600000.0
2007-12-28 12:24:00,115.57,115.6,115.56,115.56,47200000.0
2007-12-28 12:25:00,115.56,115.57,115.55,115.55,81400000.0
2007-12-28 12:26:00,115.55,115.565,115.55,115.565,28100000.0
2007-12-28 12:27:00,115.565,115.595,115.56,115.585,41600000.0
2007-12-28 12:28:00,115.585,115.59,115.57,115.585,332000000.0
2007-12-28 12:29:00,115.585,115.585,115.555,115.565,39200000.0
2007-12-28 12:30:00,115.565,115.565,115.49,115.55,508500000.0
2007-12-28 12:31:00,115.545,115.565,115.515,115.565,31100000.0
2007-12-28 12:32:00,115.56,115.565,115.53,115.53,30400000.0
2007-12-28 12:33:00,115.535,115.545,115.52,115.54,25800000.0
2007-12-28 12:34:00,115.54,115.55,115.53,115.545,36100000.0
2007-12-28 12:35:00,115.54,115.545,115.485,115.5,53900000.0
2007-12-28 12:36:00,115.5,115.5,115.46,115.495,33800000.0
2007-12-28 12:37:00,115.495,115.505,115.47,115.5,201200000.0
2007-12-28 12:38:00,115.5,115.505,115.44,115.44,26500000.0
2007-12-28 12:39:00,115.44,115.485,115.44,115.465,285300000.0
2007-12-28 12:40:00,115.465,115.47,115.42,115.435,1360500000.0
2007-12-28 12:41:00,115.44,115.445,115.405,115.43,748200000.0
2007-12-28 12:42:00,115.43,115.445,115.405,115.405,151300000.0
2007-12-28 12:43:00,115.4,115.405,115.325,115.345,424700000.0
2007-12-28 12:44:00,115.345,115.355,115.24,115.24,1535199999.0
2007-12-28 12:45:00,115.24,115.255,115.19,115.21,1435899993.0
2007-12-28 12:46:00,115.21,115.215,115.14,115.14,1171499998.0
2007-12-28 12:47:00,115.14,115.15,115.12,115.13,1797200000.0
2007-12-28 12:48:00,115.07,115.07,115.02,115.02,1716400000.0
2007-12-28 12:49:00,115.01,115.04,115.01,115.04,1716400000.0
2007-12-28 12:50:00,115.02,115.07,115.02,115.06,1716400000.0
2007-12-28 12:51:00,115.22,115.32,115.22,115.32,1716400000.0
2007-12-28 12:52:00,115.3,115.335,115.28,115.3,2132799998.0
2007-12-28 12:53:00,115.29,115.3,115.26,115.265,2051799999.0
2007-12-28 12:54:00,115.265,115.28,115.265,115.275,1249900000.0
2007-12-28 12:55:00,115.275,115.275,115.265,115.265,1818000000.0
2007-12-28 12:56:00,115.11,115.13,115.11,115.12,1786800000.0
2007-12-28 12:57:00,115.275,115.31,115.27,115.305,1786800000.0
2007-12-28 12:58:00,115.305,115.335,115.305,115.33,1779600000.0
2007-12-28 12:59:00,115.33,115.345,115.325,115.345,1684800000.0
2007-12-28 13:00:00,115.345,115.355,115.335,115.34,1809600000.0
2007-12-28 13:01:00,115.34,115.35,115.33,115.33,1821600000.0
2007-12-28 13:02:00,115.33,115.33,115.295,115.3,1692400000.0
2007-12-28 13:03:00,115.3,115.31,115.28,115.28,2134600000.0
2007-12-28 13:04:00,115.28,115.295,115.26,115.26,2134600000.0
2007-12-28 13:05:00,115.39,115.41,115.38,115.39,2005000000.0
2007-12-28 13:06:00,115.38,115.39,115.35,115.38,2005000000.0
2007-12-28 13:07:00,115.39,115.41,115.38,115.41,2005000000.0
2007-12-28 13:08:00,115.39,115.39,115.34,115.37,2005000000.0
2007-12-28 13:09:00,115.35,115.35,115.24,115.25,2005000000.0
2007-12-28 13:10:00,115.27,115.33,115.27,115.3,2005000000.0
2007-12-28 13:11:00,115.325,115.375,115.31,115.36,2005000000.0
2007-12-28 13:12:00,115.29,115.31,115.27,115.28,2109600000.0
2007-12-28 13:13:00,115.4,115.405,115.37,115.37,2109600000.0
2007-12-28 13:14:00,115.37,115.38,115.32,115.32,2095900000.0
2007-12-28 13:15:00,115.32,115.33,115.31,115.31,1947200000.0
2007-12-28 13:16:00,115.335,115.35,115.33,115.35,1947200000.0
2007-12-28 13:17:00,115.31,115.31,115.28,115.28,1951600000.0
2007-12-28 13:18:00,115.295,115.325,115.285,115.315,1951600000.0
2007-12-28 13:19:00,115.29,115.29,115.29,115.29,770100000.0
2007-12-28 13:20:00,115.3,115.32,115.3,115.32,770100000.0
2007-12-28 13:21:00,115.31,115.32,115.31,115.32,770100000.0
2007-12-28 13:22:00,115.33,115.33,115.31,115.32,770100000.0
2007-12-28 13:23:00,115.34,115.355,115.34,115.345,770100000.0
2007-12-28 13:24:00,115.345,115.35,115.245,115.26,409700000.0
2007-12-28 13:25:00,115.26,115.28,115.225,115.245,1325700000.0
2007-12-28 13:26:00,115.24,115.265,115.19,115.19,316200000.0
2007-12-28 13:27:00,115.19,115.21,115.19,115.2,206200000.0
2007-12-28 13:28:00,115.2,115.225,115.2,115.22,497700000.0
2007-12-28 13:29:00,115.22,115.265,115.21,115.255,188300000.0
2007-12-28 13:30:00,115.255,115.32,115.25,115.31,399300000.0
2007-12-28 13:31:00,115.315,115.355,115.31,115.35,84600000.0
2007-12-28 13:32:00,115.35,115.36,115.34,115.345,117100000.0
2007-12-28 13:33:00,115.345,115.345,115.315,115.315,415300000.0
2007-12-28 13:34:00,115.315,115.34,115.31,115.33,93300000.0
2007-12-28 13:35:00,115.33,115.33,115.31,115.31,108200000.0
2007-12-28 13:36:00,115.31,115.335,115.3,115.325,164200000.0
2007-12-28 13:37:00,115.325,115.335,115.32,115.325,90500000.0
2007-12-28 13:38:00,115.325,115.345,115.315,115.32,158900000.0
2007-12-28 13:39:00,115.32,115.325,115.295,115.31,824000000.0
2007-12-28 13:40:00,115.31,115.31,115.27,115.275,543700000.0
2007-12-28 13:41:00,115.275,115.315,115.27,115.315,671500000.0
2007-12-28 13:42:00,115.31,115.325,115.29,115.295,617500000.0
2007-12-28 13:43:00,115.295,115.305,115.28,115.28,623700000.0
2007-12-28 13:44:00,115.28,115.285,115.24,115.25,919100000.0
2007-12-28 13:45:00,115.25,115.25,115.25,115.25,29400000.0
2007-12-28 13:46:00,115.25,115.255,115.25,115.255,40300000.0
2007-12-28 13:47:00,115.255,115.255,115.12,115.135,272900000.0
2007-12-28 13:48:00,115.13,115.155,115.095,115.11,167100000.0
2007-12-28 13:49:00,115.11,115.12,115.095,115.11,90800000.0
2007-12-28 13:50:00,115.11,115.15,115.1,115.135,60000000.0
2007-12-28 13:51:00,115.135,115.175,115.135,115.17,60400000.0
2007-12-28 13:52:00,115.165,115.22,115.165,115.215,260000000.0
2007-12-28 13:53:00,115.22,115.255,115.2,115.21,394600000.0
2007-12-28 13:54:00,115.21,115.22,115.155,115.18,613000000.0
2007-12-28 13:55:00,115.18,115.185,115.15,115.18,455400000.0
2007-12-28 13:56:00,115.18,115.215,115.175,115.2,227800000.0
2007-12-28 13:57:00,115.205,115.22,115.19,115.215,221900000.0
2007-12-28 13:58:00,115.215,115.215,115.19,115.205,764800000.0
2007-12-28 13:59:00,115.205,115.24,115.205,115.24,964300000.0
2007-12-28 14:00:00,115.24,115.3,115.225,115.28,1479600000.0
2007-12-28 14:01:00,115.28,115.43,115.28,115.415,1410900000.0
2007-12-28 14:02:00,115.41,115.425,115.37,115.375,924600000.0
2007-12-28 14:03:00,115.38,115.38,115.345,115.35,672500000.0
2007-12-28 14:04:00,115.35,115.445,115.32,115.44,1179100000.0
2007-12-28 14:05:00,115.44,115.48,115.435,115.445,1710500000.0
2007-12-28 14:06:00,115.45,115.465,115.42,115.45,1556600000.0
2007-12-28 14:08:00,115.465,115.465,115.405,115.44,1992600000.0
2007-12-28 14:09:00,115.44,115.44,115.315,115.32,412500000.0
2007-12-28 14:10:00,115.32,115.39,115.32,115.37,903900000.0
2007-12-28 14:11:00,115.365,115.375,115.335,115.365,1429500000.0
2007-12-28 14:12:00,115.365,115.38,115.35,115.355,1376300000.0
2007-12-28 14:13:00,115.355,115.365,115.335,115.36,1979100000.0
2007-12-28 14:14:00,115.36,115.4,115.355,115.395,1191800000.0
2007-12-28 14:15:00,115.4,115.4,115.38,115.38,1278000000.0
2007-12-28 14:16:00,115.385,115.405,115.365,115.365,916200000.0
2007-12-28 14:17:00,115.365,115.385,115.355,115.36,429500000.0
2007-12-28 14:18:00,115.355,115.36,115.33,115.34,1430600000.0
2007-12-28 14:19:00,115.345,115.365,115.34,115.365,1102500000.0
2007-12-28 14:20:00,115.365,115.4,115.35,115.4,1122700000.0
2007-12-28 14:21:00,115.4,115.405,115.385,115.395,2077600000.0
2007-12-28 14:22:00,115.39,115.41,115.385,115.4,591300000.0
2007-12-28 14:23:00,115.4,115.41,115.4,115.405,800400000.0
2007-12-28 14:24:00,115.405,115.435,115.405,115.42,208400000.0
2007-12-28 14:25:00,115.42,115.44,115.375,115.395,978900000.0
2007-12-28 14:26:00,115.395,115.485,115.395,115.485,254100000.0
2007-12-28 14:27:00,115.5,115.53,115.475,115.495,559200000.0
2007-12-28 14:28:00,115.495,115.5,115.445,115.455,2077200000.0
2007-12-28 14:29:00,115.47,115.53,115.47,115.53,1504600000.0
2007-12-28 14:30:00,115.475,115.485,115.46,115.475,1504600000.0
2007-12-28 14:31:00,115.475,115.505,115.475,115.505,2019000000.0
2007-12-28 14:32:00,115.505,115.53,115.5,115.525,1994300000.0
2007-12-28 14:33:00,115.525,115.55,115.52,115.53,1132600000.0
2007-12-28 14:34:00,115.53,115.585,115.515,115.545,162500000.0
2007-12-28 14:35:00,115.545,115.55,115.515,115.54,103200000.0
2007-12-28 14:36:00,115.54,115.545,115.525,115.53,93700000.0
2007-12-28 14:37:00,115.53,115.535,115.51,115.52,71700000.0
2007-12-28 14:38:00,115.52,115.52,115.47,115.47,262000000.0
2007-12-28 14:39:00,115.47,115.5,115.47,115.49,90000000.0
2007-12-28 14:40:00,115.49,115.5,115.46,115.495,127900000.0
2007-12-28 14:41:00,115.495,115.53,115.49,115.515,92700000.0
2007-12-28 14:42:00,115.52,115.525,115.485,115.52,1594700000.0
2007-12-28 14:43:00,115.52,115.52,115.495,115.51,1771600000.0
2007-12-28 14:44:00,115.51,115.52,115.505,115.505,2121900000.0
2007-12-28 14:45:00,115.505,115.52,115.485,115.5,1907500000.0
2007-12-28 14:46:00,115.69,115.7,115.65,115.65,1824000000.0
2007-12-28 14:47:00,115.48,115.5,115.48,115.485,1824000000.0
2007-12-28 14:48:00,115.49,115.525,115.46,115.495,1080800000.0
2007-12-28 14:49:00,115.505,115.52,115.49,115.515,998300000.0
2007-12-28 14:50:00,115.515,115.535,115.48,115.48,392100000.0
2007-12-28 14:51:00,115.48,115.49,115.44,115.45,145400000.0
2007-12-28 14:52:00,115.45,115.49,115.44,115.49,96800000.0
2007-12-28 14:53:00,115.5,115.505,115.415,115.43,153500000.0
2007-12-28 14:54:00,115.43,115.47,115.43,115.465,574900000.0
2007-12-28 14:55:00,115.47,115.475,115.45,115.45,74400000.0
2007-12-28 14:56:00,115.45,115.475,115.45,115.46,111100000.0
2007-12-28 14:57:00,115.46,115.49,115.42,115.42,158200000.0
2007-12-28 14:58:00,115.42,115.425,115.35,115.365,162800000.0
2007-12-28 14:59:00,115.365,115.405,115.36,115.385,116600000.0
2007-12-28 15:00:00,115.385,115.385,115.335,115.36,455900000.0
2007-12-28 15:01:00,115.36,115.4,115.355,115.36,263800000.0
2007-12-28 15:02:00,115.36,115.395,115.355,115.38,139700000.0
2007-12-28 15:03:00,115.38,115.38,115.355,115.36,531700000.0
2007-12-28 15:04:00,115.35,115.37,115.34,115.365,124000000.0
2007-12-28 15:05:00,115.365,115.365,115.34,115.34,122100000.0
2007-12-28 15:06:00,115.34,115.355,115.33,115.355,105700000.0
2007-12-28 15:07:00,115.355,115.36,115.345,115.36,89100000.0
2007-12-28 15:08:00,115.36,115.38,115.335,115.37,83000000.0
2007-12-28 15:09:00,115.37,115.4,115.37,115.395,339100000.0
2007-12-28 15:10:00,115.61,115.61,115.61,115.61,1847000000.0
2007-12-28 15:11:00,115.6,115.61,115.58,115.61,1847000000.0
2007-12-28 15:12:00,115.62,115.63,115.62,115.63,1847000000.0
2007-12-28 15:13:00,115.37,115.425,115.37,115.425,1847000000.0
2007-12-28 15:14:00,115.425,115.425,115.395,115.405,2140700000.0
2007-12-28 15:15:00,115.41,115.445,115.405,115.41,779100000.0
2007-12-28 15:16:00,115.405,115.425,115.4,115.405,255300000.0
2007-12-28 15:17:00,115.405,115.445,115.405,115.415,179100000.0
2007-12-28 15:18:00,115.415,115.43,115.39,115.405,155300000.0
2007-12-28 15:19:00,115.405,115.405,115.345,115.4,223700000.0
2007-12-28 15:20:00,115.395,115.52,115.39,115.52,356500000.0
2007-12-28 15:21:00,115.52,115.545,115.49,115.51,455600000.0
2007-12-28 15:22:00,115.51,115.57,115.495,115.55,314400000.0
2007-12-28 15:23:00,115.55,115.58,115.54,115.555,949800000.0
2007-12-28 15:24:00,115.555,115.565,115.545,115.55,1923000000.0
2007-12-28 15:25:00,115.55,115.57,115.52,115.52,1231500000.0
2007-12-28 15:26:00,115.52,115.54,115.505,115.535,1232400000.0
2007-12-28 15:27:00,115.54,115.58,115.535,115.58,1213900000.0
2007-12-28 15:28:00,115.58,115.59,115.53,115.56,1007500000.0
2007-12-28 15:29:00,115.56,115.615,115.56,115.61,313200000.0
2007-12-28 15:30:00,115.605,115.645,115.58,115.645,151800000.0
2007-12-28 15:31:00,115.64,115.65,115.625,115.635,97800000.0
2007-12-28 15:32:00,115.635,115.645,115.61,115.63,94500000.0
2007-12-28 15:33:00,115.63,115.635,115.59,115.625,119700000.0
2007-12-28 15:34:00,115.63,115.67,115.625,115.65,339200000.0
2007-12-28 15:35:00,115.65,115.735,115.645,115.73,529000000.0
2007-12-28 15:36:00,115.735,115.735,115.7,115.715,176400000.0
2007-12-28 15:37:00,115.715,115.74,115.705,115.72,200800000.0
2007-12-28 15:38:00,115.72,115.77,115.705,115.765,166100000.0
2007-12-28 15:39:00,115.76,115.77,115.72,115.735,220400000.0
2007-12-28 15:40:00,115.735,115.765,115.735,115.76,1138400000.0
2007-12-28 15:41:00,115.75,115.795,115.75,115.78,1310800000.0
2007-12-28 15:42:00,115.78,115.79,115.72,115.725,972400000.0
2007-12-28 15:43:00,115.9,115.91,115.81,115.83,2122900000.0
2007-12-28 15:44:00,115.71,115.73,115.705,115.725,2122900000.0
2007-12-28 15:45:00,115.8,115.83,115.77,115.77,1878000000.0
2007-12-28 15:46:00,115.75,115.77,115.71,115.72,1878000000.0
2007-12-28 15:47:00,115.78,115.8,115.72,115.72,1779000000.0
2007-12-28 15:48:00,115.75,115.755,115.69,115.71,1779000000.0
2007-12-28 15:49:00,115.71,115.735,115.69,115.725,1461600000.0
2007-12-28 15:50:00,115.725,115.755,115.68,115.74,802000000.0
2007-12-28 15:51:00,115.74,115.78,115.71,115.765,1833700000.0
2007-12-28 15:52:00,115.73,115.73,115.72,115.73,1806500000.0
2007-12-28 15:53:00,115.805,115.81,115.785,115.795,1806500000.0
2007-12-28 15:54:00,115.72,115.72,115.7,115.7,1553600000.0
2007-12-28 15:55:00,115.72,115.73,115.7,115.7,1553600000.0
2007-12-28 15:56:00,115.76,115.8,115.75,115.785,1553600000.0
2007-12-28 15:57:00,115.8,115.8,115.735,115.755,1374400000.0
2007-12-28 15:58:00,115.755,115.76,115.69,115.695,1821200000.0
2007-12-28 15:59:00,115.69,115.7,115.675,115.69,680800000.0
2007-12-28 16:00:00,115.69,115.705,115.69,115.69,793200000.0
2007-12-28 16:01:00,115.69,115.695,115.69,115.695,351900000.0
2007-12-28 16:02:00,115.695,115.71,115.685,115.71,284000000.0
2007-12-28 16:03:00,115.71,115.72,115.695,115.71,320800000.0
2007-12-28 16:04:00,115.71,115.72,115.705,115.71,108900000.0
2007-12-28 16:05:00,115.71,115.72,115.655,115.675,666200000.0
2007-12-28 16:06:00,115.675,115.685,115.665,115.68,1611600000.0
2007-12-28 16:07:00,115.68,115.695,115.665,115.68,1992800000.0
2007-12-28 16:08:00,115.68,115.7,115.665,115.665,1254100000.0
2007-12-28 16:09:00,115.66,115.675,115.655,115.67,492200000.0
2007-12-28 16:10:00,115.675,115.685,115.665,115.685,1026000000.0
2007-12-28 16:11:00,115.685,115.685,115.655,115.68,258800000.0
2007-12-28 16:12:00,115.68,115.695,115.68,115.685,337300000.0
2007-12-28 16:13:00,115.69,115.71,115.685,115.685,1018300000.0
2007-12-28 16:14:00,115.685,115.685,115.63,115.635,1665400000.0
2007-12-28 16:15:00,115.635,115.645,115.63,115.635,1938300000.0
2007-12-28 16:16:00,115.635,115.66,115.635,115.655,726900000.0
2007-12-28 16:17:00,115.655,115.72,115.645,115.72,1644900000.0
2007-12-28 16:18:00,115.67,115.7,115.67,115.7,1945100000.0
2007-12-28 16:19:00,115.745,115.775,115.745,115.76,1945100000.0
2007-12-28 16:20:00,115.765,115.795,115.76,115.785,1524600000.0
2007-12-28 16:21:00,115.79,115.825,115.78,115.82,184000000.0
2007-12-28 16:22:00,115.82,115.83,115.81,115.815,1124100000.0
2007-12-28 16:23:00,115.82,115.85,115.815,115.845,2000900000.0
2007-12-28 16:24:00,115.845,115.855,115.835,115.85,1980400000.0
2007-12-28 16:25:00,115.85,115.9,115.84,115.9,2008900000.0
2007-12-28 16:26:00,115.9,115.92,115.89,115.89,1037300000.0
2007-12-28 16:27:00,115.89,115.95,115.89,115.93,1237300000.0
2007-12-28 16:28:00,115.93,115.935,115.885,115.915,1833100000.0
2007-12-28 16:29:00,115.7,115.73,115.69,115.69,458100000.0
2007-12-28 16:30:00,115.93,115.985,115.93,115.96,458100000.0
2007-12-28 16:31:00,115.96,116.005,115.94,115.995,325800000.0
2007-12-28 16:32:00,115.995,116.01,115.98,115.995,58000000.0
2007-12-28 16:33:00,116.0,116.015,115.995,116.005,102700000.0
2007-12-28 16:34:00,116.005,116.005,115.92,115.93,90700000.0
2007-12-28 16:35:00,115.93,115.955,115.915,115.935,2001300000.0
2007-12-28 16:36:00,115.935,115.955,115.91,115.945,2042700000.0
2007-12-28 16:37:00,115.945,115.945,115.915,115.945,1336000000.0
2007-12-28 16:38:00,115.94,115.965,115.92,115.93,100800000.0
2007-12-28 16:39:00,115.93,115.985,115.93,115.955,122800000.0
2007-12-28 16:40:00,115.955,115.975,115.95,115.97,768800000.0
2007-12-28 16:41:00,115.97,116.01,115.935,116.0,83100000.0
2007-12-28 16:42:00,115.995,115.995,115.94,115.96,190700000.0
2007-12-28 16:43:00,115.96,116.0,115.895,115.915,1494700000.0
2007-12-28 16:44:00,115.895,115.905,115.86,115.87,898800000.0
2007-12-28 16:45:00,115.87,115.895,115.84,115.85,722500000.0
2007-12-28 16:46:00,115.85,115.895,115.845,115.865,130300000.0
2007-12-28 16:47:00,115.855,115.875,115.795,115.805,645200000.0
2007-12-28 16:48:00,115.805,115.815,115.785,115.785,1170000000.0
2007-12-28 16:49:00,115.785,115.84,115.785,115.83,102700000.0
2007-12-28 16:50:00,115.83,115.83,115.815,115.82,229600000.0
2007-12-28 16:51:00,115.82,115.845,115.805,115.815,250500000.0
2007-12-28 16:52:00,115.815,115.82,115.785,115.815,468800000.0
2007-12-28 16:53:00,115.815,115.815,115.78,115.78,473400000.0
2007-12-28 16:54:00,115.785,115.795,115.77,115.78,678200000.0
2007-12-28 16:55:00,115.78,115.805,115.77,115.785,1621500000.0
2007-12-28 16:56:00,115.79,115.83,115.785,115.82,1698900000.0
2007-12-28 16:57:00,115.82,115.88,115.81,115.875,1596200000.0
2007-12-28 16:58:00,115.875,115.895,115.85,115.855,1548200000.0
2007-12-28 16:59:00,115.865,115.955,115.865,115.915,1070500000.0
2007-12-28 17:00:00,115.92,115.92,115.815,115.825,1113700000.0
2007-12-28 17:01:00,115.825,115.835,115.805,115.81,835300000.0
2007-12-28 17:02:00,115.81,115.84,115.79,115.795,159700000.0
2007-12-28 17:03:00,115.795,115.795,115.73,115.73,211300000.0
2007-12-28 17:04:00,115.725,115.75,115.595,115.655,468800000.0
2007-12-28 17:05:00,115.65,115.75,115.625,115.715,303700000.0
2007-12-28 17:06:00,115.715,115.765,115.7,115.73,340300000.0
2007-12-28 17:07:00,115.725,115.745,115.655,115.68,245400000.0
2007-12-28 17:08:00,115.68,115.77,115.655,115.765,224700000.0
2007-12-28 17:09:00,115.765,115.84,115.745,115.835,178600000.0
2007-12-28 17:10:00,115.835,115.9,115.815,115.865,140700000.0
2007-12-28 17:11:00,115.865,115.9,115.825,115.835,622900000.0
2007-12-28 17:12:00,115.835,115.835,115.745,115.76,1666600000.0
2007-12-28 17:13:00,115.76,115.76,115.705,115.735,1551600000.0
2007-12-28 17:14:00,115.735,115.735,115.635,115.665,1455700000.0
2007-12-28 17:15:00,115.665,115.75,115.62,115.75,747500000.0
2007-12-28 17:16:00,115.75,115.75,115.715,115.745,291100000.0
2007-12-28 17:17:00,115.745,115.785,115.74,115.74,1470400000.0
2007-12-28 17:18:00,115.74,115.78,115.73,115.765,1748400000.0
2007-12-28 17:19:00,115.765,115.89,115.755,115.87,1497600000.0
2007-12-28 17:20:00,115.865,115.895,115.855,115.88,338700000.0
2007-12-28 17:21:00,115.88,115.88,115.815,115.83,847400000.0
2007-12-28 17:22:00,115.83,115.83,115.78,115.78,657600000.0
2007-12-28 17:23:00,115.785,115.785,115.695,115.75,1585600000.0
2007-12-28 17:24:00,115.75,115.75,115.7,115.72,2059000000.0
2007-12-28 17:25:00,115.72,115.725,115.665,115.665,1550100000.0
2007-12-28 17:26:00,115.665,115.725,115.665,115.715,1858300000.0
2007-12-28 17:27:00,115.715,115.72,115.68,115.69,1936100000.0
2007-12-28 17:28:00,115.69,115.78,115.685,115.78,1805600000.0
2007-12-28 17:29:00,115.78,115.795,115.76,115.77,1809500000.0
2007-12-28 17:30:00,115.77,115.795,115.75,115.785,1766800000.0
2007-12-28 17:31:00,115.78,115.79,115.77,115.785,1810800000.0
2007-12-28 17:32:00,115.78,115.79,115.73,115.775,1808700000.0
2007-12-28 17:33:00,115.775,115.815,115.775,115.795,1669900000.0
2007-12-28 17:34:00,115.795,115.815,115.785,115.79,1066700000.0
2007-12-28 17:35:00,115.79,115.81,115.76,115.765,1183200000.0
2007-12-28 17:36:00,115.76,115.775,115.735,115.76,2037600000.0
2007-12-28 17:37:00,115.76,115.76,115.73,115.745,2018400000.0
2007-12-28 17:38:00,115.745,115.75,115.695,115.695,2034600000.0
2007-12-28 17:39:00,115.705,115.74,115.675,115.715,1827400000.0
2007-12-28 17:40:00,115.715,115.735,115.695,115.705,2097200000.0
2007-12-28 17:41:00,115.705,115.71,115.7,115.7,1948400000.0
2007-12-28 17:42:00,115.53,115.53,115.48,115.51,1458900000.0
2007-12-28 17:43:00,115.5,115.55,115.5,115.55,1458900000.0
2007-12-28 17:44:00,115.57,115.57,115.55,115.55,1458900000.0
2007-12-28 17:45:00,115.665,115.68,115.645,115.66,1458900000.0
2007-12-28 17:46:00,115.66,115.72,115.645,115.72,449900000.0
2007-12-28 17:47:00,115.72,115.73,115.7,115.715,99700000.0
2007-12-28 17:48:00,115.715,115.735,115.69,115.69,97100000.0
2007-12-28 17:49:00,115.69,115.7,115.645,115.685,523000000.0
2007-12-28 17:50:00,115.695,115.705,115.675,115.69,108500000.0
2007-12-28 17:51:00,115.69,115.705,115.665,115.665,86500000.0
2007-12-28 17:52:00,115.665,115.68,115.61,115.625,290200000.0
2007-12-28 17:53:00,115.625,115.74,115.615,115.695,219800000.0
2007-12-28 17:54:00,115.695,115.71,115.655,115.695,255700000.0
2007-12-28 17:55:00,115.695,115.745,115.695,115.74,493100000.0
2007-12-28 17:56:00,115.74,115.76,115.72,115.74,182700000.0
2007-12-28 17:57:00,115.74,115.765,115.715,115.765,244600000.0
2007-12-28 17:58:00,115.765,115.77,115.75,115.76,619700000.0
2007-12-28 17:59:00,115.76,115.88,115.76,115.875,534900000.0
2007-12-28 18:00:00,115.875,115.92,115.845,115.86,1102500000.0
2007-12-28 18:01:00,115.855,115.865,115.85,115.85,106600000.0
2007-12-28 18:02:00,115.85,115.855,115.84,115.85,146700000.0
2007-12-28 18:03:00,115.85,115.85,115.82,115.825,167800000.0
2007-12-28 18:04:00,115.825,115.825,115.8,115.805,646300000.0
2007-12-28 18:05:00,115.805,115.82,115.805,115.815,1164400000.0
2007-12-28 18:06:00,115.815,115.815,115.755,115.77,772400000.0
2007-12-28 18:07:00,115.765,115.78,115.765,115.77,1061500000.0
2007-12-28 18:08:00,115.77,115.81,115.77,115.81,982300000.0
2007-12-28 18:09:00,115.81,115.82,115.765,115.765,677600000.0
2007-12-28 18:10:00,115.765,115.815,115.765,115.815,526100000.0
2007-12-28 18:11:00,115.815,115.82,115.78,115.8,1371600000.0
2007-12-28 18:12:00,115.8,115.84,115.8,115.835,1160200000.0
2007-12-28 18:13:00,115.835,115.87,115.815,115.855,1238100000.0
2007-12-28 18:14:00,115.85,115.915,115.85,115.895,669000000.0
2007-12-28 18:15:00,115.9,115.905,115.885,115.885,1735600000.0
2007-12-28 18:16:00,115.885,115.915,115.875,115.895,411900000.0
2007-12-28 18:17:00,115.895,115.905,115.87,115.875,812100000.0
2007-12-28 18:18:00,115.875,115.895,115.855,115.865,978100000.0
2007-12-28 18:19:00,115.86,115.865,115.835,115.85,370800000.0
2007-12-28 18:20:00,115.85,115.855,115.83,115.835,1047400000.0
2007-12-28 18:21:00,115.83,115.85,115.815,115.83,655100000.0
2007-12-28 18:22:00,115.83,115.845,115.82,115.845,606400000.0
2007-12-28 18:23:00,115.845,115.86,115.835,115.84,1150800000.0
2007-12-28 18:24:00,115.84,115.84,115.815,115.82,741200000.0
2007-12-28 18:25:00,115.82,115.82,115.785,115.79,141300000.0
2007-12-28 18:26:00,115.79,115.8,115.735,115.74,976500000.0
2007-12-28 18:27:00,115.74,115.755,115.73,115.74,1111000000.0
2007-12-28 18:28:00,115.74,115.75,115.695,115.695,720100000.0
2007-12-28 18:29:00,115.695,115.74,115.685,115.695,1304700000.0
2007-12-28 18:30:00,115.71,115.725,115.63,115.64,1108700000.0
2007-12-28 18:31:00,115.635,115.65,115.6,115.61,1425600000.0
2007-12-28 18:32:00,115.61,115.615,115.575,115.61,376500000.0
2007-12-28 18:33:00,115.605,115.615,115.56,115.59,267500000.0
2007-12-28 18:34:00,115.59,115.605,115.58,115.605,396900000.0
2007-12-28 18:35:00,115.605,115.625,115.585,115.6,904600000.0
2007-12-28 18:36:00,115.6,115.635,115.59,115.635,487700000.0
2007-12-28 18:37:00,115.635,115.645,115.625,115.63,766700000.0
2007-12-28 18:38:00,115.63,115.675,115.625,115.64,865400000.0
2007-12-28 18:39:00,115.64,115.64,115.58,115.595,1306200000.0
2007-12-28 18:40:00,115.595,115.61,115.565,115.6,1448300000.0
2007-12-28 18:41:00,115.6,115.61,115.59,115.6,1720400000.0
2007-12-28 18:42:00,115.605,115.61,115.56,115.575,1571500000.0
2007-12-28 18:43:00,115.575,115.63,115.575,115.63,1019900000.0
2007-12-28 18:44:00,115.63,115.645,115.63,115.635,172500000.0
2007-12-28 18:45:00,115.635,115.635,115.555,115.57,1113000000.0
2007-12-28 18:46:00,115.57,115.575,115.525,115.555,1489600000.0
2007-12-28 18:47:00,115.55,115.565,115.52,115.53,1672700000.0
2007-12-28 18:48:00,115.53,115.555,115.51,115.51,1838300000.0
2007-12-28 18:49:00,115.51,115.55,115.485,115.525,1685300000.0
2007-12-28 18:50:00,115.525,115.535,115.48,115.48,1811200000.0
2007-12-28 18:51:00,115.48,115.51,115.46,115.51,1889000000.0
2007-12-28 18:52:00,115.51,115.535,115.495,115.52,1824500000.0
2007-12-28 18:53:00,115.52,115.52,115.42,115.42,1793300000.0
2007-12-28 18:54:00,115.425,115.46,115.42,115.45,1755000000.0
2007-12-28 18:55:00,115.45,115.49,115.435,115.48,1850500000.0
2007-12-28 18:56:00,115.48,115.485,115.46,115.465,1888200000.0
2007-12-28 18:57:00,115.465,115.49,115.455,115.485,1887100000.0
2007-12-28 18:58:00,115.48,115.49,115.445,115.47,1655800000.0
2007-12-28 18:59:00,115.465,115.515,115.38,115.385,1759400000.0
2007-12-28 19:00:00,115.385,115.46,115.385,115.46,1755900000.0
2007-12-28 19:01:00,115.46,115.47,115.44,115.44,1958900000.0
2007-12-28 19:02:00,115.44,115.45,115.43,115.435,2023100000.0
2007-12-28 19:03:00,115.435,115.455,115.435,115.445,1939900000.0
2007-12-28 19:04:00,115.445,115.46,115.43,115.43,1870500000.0
2007-12-28 19:05:00,115.425,115.44,115.42,115.43,1961800000.0
2007-12-28 19:06:00,115.43,115.445,115.425,115.425,1981100000.0
2007-12-28 19:07:00,115.425,115.45,115.405,115.44,1972700000.0
2007-12-28 19:08:00,115.44,115.44,115.405,115.41,1811900000.0
2007-12-28 19:09:00,115.405,115.405,115.33,115.385,1459300000.0
2007-12-28 19:10:00,115.385,115.43,115.365,115.385,1681000000.0
2007-12-28 19:11:00,115.385,115.4,115.365,115.375,1697300000.0
2007-12-28 19:12:00,115.375,115.38,115.36,115.38,1744600000.0
2007-12-28 19:13:00,115.38,115.425,115.38,115.42,1899500000.0
2007-12-28 19:14:00,115.42,115.425,115.405,115.405,1954700000.0
2007-12-28 19:15:00,115.41,115.435,115.405,115.435,1767100000.0
2007-12-28 19:16:00,115.435,115.435,115.39,115.395,1282500000.0
2007-12-28 19:17:00,115.4,115.415,115.38,115.405,1301900000.0
2007-12-28 19:18:00,115.4,115.43,115.395,115.4,1630600000.0
2007-12-28 19:19:00,115.4,115.42,115.37,115.375,1652600000.0
2007-12-28 19:20:00,115.375,115.4,115.35,115.36,1743400000.0
2007-12-28 19:21:00,115.36,115.365,115.325,115.335,2014100000.0
2007-12-28 19:22:00,115.335,115.35,115.3,115.31,1971500000.0
2007-12-28 19:23:00,115.31,115.39,115.31,115.365,1889900000.0
2007-12-28 19:24:00,115.365,115.39,115.34,115.34,1895000000.0
2007-12-28 19:25:00,115.34,115.39,115.34,115.345,1933700000.0
2007-12-28 19:26:00,115.345,115.355,115.275,115.29,1907800000.0
2007-12-28 19:27:00,115.29,115.29,115.26,115.26,2022400000.0
2007-12-28 19:28:00,115.26,115.28,115.21,115.215,1920200000.0
2007-12-28 19:29:00,115.215,115.285,115.2,115.27,1897100000.0
2007-12-28 19:30:00,114.82,114.83,114.82,114.83,1547000000.0
2007-12-28 19:31:00,115.235,115.25,115.21,115.21,1547000000.0
2007-12-28 19:32:00,115.21,115.245,115.195,115.245,1424100000.0
2007-12-28 19:33:00,115.245,115.25,115.23,115.23,1997100000.0
2007-12-28 19:34:00,115.23,115.25,115.225,115.225,2004400000.0
2007-12-28 19:35:00,115.225,115.265,115.225,115.245,1733600000.0
2007-12-28 19:36:00,115.245,115.25,115.23,115.23,2045000000.0
2007-12-28 19:37:00,115.225,115.225,115.205,115.215,1756400000.0
2007-12-28 19:38:00,115.215,115.22,115.175,115.205,1669500000.0
2007-12-28 19:39:00,115.205,115.225,115.185,115.215,1315500000.0
2007-12-28 19:40:00,115.215,115.225,115.19,115.2,1668200000.0
2007-12-28 19:41:00,115.2,115.22,115.17,115.175,1720300000.0
2007-12-28 19:42:00,115.175,115.18,115.15,115.155,1969500000.0
2007-12-28 19:43:00,115.155,115.175,115.155,115.175,1545400000.0
2007-12-28 19:44:00,115.17,115.175,115.115,115.135,1296800000.0
2007-12-28 19:45:00,115.135,115.17,115.13,115.165,1643000000.0
2007-12-28 19:46:00,115.16,115.16,115.12,115.13,1581400000.0
2007-12-28 19:47:00,115.13,115.13,115.095,115.105,1646700000.0
2007-12-28 19:48:00,115.105,115.12,115.085,115.095,1797500000.0
2007-12-28 19:49:00,115.095,115.1,115.075,115.09,1837200000.0
2007-12-28 19:50:00,115.09,115.095,115.045,115.08,1723200000.0
2007-12-28 19:51:00,115.075,115.08,115.045,115.06,1620200000.0
2007-12-28 19:52:00,115.055,115.065,115.04,115.06,1890100000.0
2007-12-28 19:53:00,115.06,115.07,115.06,115.06,2027400000.0
2007-12-28 19:54:00,115.06,115.065,115.055,115.06,1706100000.0
2007-12-28 19:55:00,115.06,115.115,115.06,115.115,1683200000.0
2007-12-28 19:56:00,115.115,115.135,115.095,115.1,1946200000.0
2007-12-28 19:57:00,115.1,115.11,115.07,115.11,1602200000.0
2007-12-28 19:58:00,115.105,115.115,115.08,115.09,1789700000.0
2007-12-28 19:59:00,115.09,115.09,115.02,115.03,1465100000.0
2007-12-28 20:00:00,115.04,115.04,114.93,114.93,1851200000.0
2007-12-28 20:01:00,114.93,114.955,114.925,114.93,1729700000.0
2007-12-28 20:02:00,114.93,114.955,114.905,114.95,1851000000.0
2007-12-28 20:03:00,114.95,114.98,114.935,114.965,1757000000.0
2007-12-28 20:04:00,114.965,115.0,114.95,114.985,1851700000.0
2007-12-28 20:05:00,114.99,115.025,114.98,115.02,1868000000.0
2007-12-28 20:06:00,115.02,115.045,115.005,115.03,1671900000.0
2007-12-28 20:07:00,115.03,115.06,115.03,115.05,1897100000.0
2007-12-28 20:08:00,115.05,115.07,115.025,115.03,428000000.0
2007-12-28 20:09:00,115.035,115.035,115.01,115.025,213100000.0
2007-12-28 20:10:00,115.025,115.035,115.0,115.005,90200000.0
2007-12-28 20:11:00,115.005,115.01,114.99,115.0,150000000.0
2007-12-28 20:12:00,115.0,115.01,115.0,115.005,277500000.0
2007-12-28 20:13:00,115.005,115.04,115.005,115.035,154200000.0
2007-12-28 20:14:00,115.035,115.06,115.03,115.03,285000000.0
2007-12-28 20:15:00,115.03,115.035,115.015,115.03,142700000.0
2007-12-28 20:16:00,115.03,115.04,115.02,115.03,128200000.0
2007-12-28 20:17:00,115.03,115.04,115.015,115.025,91100000.0
2007-12-28 20:18:00,115.025,115.035,115.015,115.015,73700000.0
2007-12-28 20:19:00,115.015,115.035,115.005,115.035,89200000.0
2007-12-28 20:20:00,115.035,115.035,115.015,115.015,535400000.0
2007-12-28 20:21:00,115.015,115.015,114.99,114.995,567300000.0
2007-12-28 20:22:00,114.995,115.0,114.965,114.965,71200000.0
2007-12-28 20:23:00,114.965,114.965,114.94,114.95,86500000.0
2007-12-28 20:24:00,114.95,114.955,114.935,114.945,502100000.0
2007-12-28 20:25:00,114.945,114.965,114.935,114.945,661200000.0
2007-12-28 20:26:00,114.945,114.95,114.92,114.925,409800000.0
2007-12-28 20:27:00,114.92,114.955,114.905,114.92,974300000.0
2007-12-28 20:28:00,114.925,114.94,114.905,114.935,543600000.0
2007-12-28 20:29:00,114.935,114.955,114.935,114.935,206200000.0
2007-12-28 20:30:00,114.935,114.935,114.885,114.885,157600000.0
2007-12-28 20:31:00,114.89,114.9,114.855,114.87,187900000.0
2007-12-28 20:32:00,114.87,114.885,114.855,114.855,83300000.0
2007-12-28 20:33:00,114.855,114.87,114.85,114.85,114500000.0
2007-12-28 20:34:00,114.85,114.85,114.83,114.845,871100000.0
2007-12-28 20:35:00,114.845,114.845,114.83,114.84,191100000.0
2007-12-28 20:36:00,114.84,114.855,114.83,114.835,496200000.0
2007-12-28 20:37:00,114.84,114.85,114.79,114.805,1381800000.0
2007-12-28 20:38:00,114.805,114.825,114.77,114.795,195200000.0
2007-12-28 20:39:00,114.79,114.83,114.785,114.825,185300000.0
2007-12-28 20:40:00,114.825,114.835,114.805,114.835,155700000.0
2007-12-28 20:41:00,114.835,114.87,114.825,114.87,1081800000.0
2007-12-28 20:42:00,114.87,114.945,114.865,114.93,1147600000.0
2007-12-28 20:43:00,114.93,114.945,114.925,114.945,1859000000.0
2007-12-28 20:44:00,114.945,114.965,114.94,114.94,1947300000.0
2007-12-28 20:45:00,114.94,114.94,114.915,114.925,933200000.0
2007-12-28 20:46:00,114.92,114.975,114.915,114.975,338500000.0
2007-12-28 20:47:00,114.975,115.01,114.965,115.005,108200000.0
2007-12-28 20:48:00,115.005,115.025,114.99,115.005,69900000.0
2007-12-28 20:49:00,115.0,115.035,115.0,115.02,102600000.0
2007-12-28 20:50:00,115.025,115.065,115.02,115.06,158100000.0
2007-12-28 20:51:00,115.06,115.11,115.05,115.105,253900000.0
2007-12-28 20:52:00,115.105,115.125,115.1,115.11,297700000.0
2007-12-28 20:53:00,115.105,115.12,115.1,115.11,295500000.0
2007-12-28 20:54:00,115.11,115.12,115.085,115.115,161200000.0
2007-12-28 20:55:00,115.12,115.13,115.095,115.12,1318100000.0
2007-12-28 20:56:00,115.12,115.145,115.115,115.125,298700000.0
2007-12-28 20:57:00,115.125,115.135,115.11,115.115,1100400000.0
2007-12-28 20:58:00,115.115,115.125,115.1,115.115,166300000.0
2007-12-28 20:59:00,115.115,115.155,115.115,115.135,244800000.0
2007-12-28 21:00:00,115.135,115.16,115.125,115.13,165700000.0
2007-12-28 21:01:00,115.13,115.14,115.115,115.115,79400000.0
2007-12-28 21:02:00,115.115,115.135,115.1,115.12,176000000.0
2007-12-28 21:03:00,115.12,115.13,115.1,115.11,83200000.0
2007-12-28 21:04:00,115.105,115.12,115.08,115.12,433600000.0
2007-12-28 21:05:00,115.12,115.145,115.105,115.13,96000000.0
2007-12-28 21:06:00,115.13,115.13,115.04,115.045,731400000.0
2007-12-28 21:07:00,115.045,115.06,115.03,115.035,1677200000.0
2007-12-28 21:08:00,115.035,115.055,115.035,115.04,878100000.0
2007-12-28 21:09:00,115.035,115.035,115.005,115.01,1681200000.0
2007-12-28 21:10:00,115.01,115.06,115.01,115.05,956200000.0
2007-12-28 21:11:00,115.05,115.095,115.05,115.055,633400000.0
2007-12-28 21:12:00,115.055,115.07,115.025,115.055,1856400000.0
2007-12-28 21:13:00,115.055,115.055,115.045,115.045,1372200000.0
2007-12-28 21:14:00,115.05,115.06,115.025,115.03,1884600000.0
2007-12-28 21:15:00,115.03,115.035,114.985,115.01,1371900000.0
2007-12-28 21:16:00,115.005,115.025,114.97,114.98,1142000000.0
2007-12-28 21:17:00,114.985,115.02,114.985,115.005,2004100000.0
2007-12-28 21:18:00,115.005,115.005,114.98,114.98,1681000000.0
2007-12-28 21:19:00,114.98,114.995,114.97,114.985,1139700000.0
2007-12-28 21:20:00,114.985,114.995,114.95,114.965,1061800000.0
2007-12-28 21:21:00,114.965,114.97,114.94,114.95,1358800000.0
2007-12-28 21:22:00,114.95,114.97,114.945,114.97,1437200000.0
2007-12-28 21:23:00,114.97,114.975,114.96,114.975,1537000000.0
2007-12-28 21:24:00,114.975,114.995,114.96,114.985,870900000.0
2007-12-28 21:25:00,114.98,114.99,114.96,114.96,310700000.0
2007-12-28 21:26:00,114.96,114.995,114.96,114.975,1984500000.0
2007-12-28 21:27:00,114.97,114.985,114.965,114.97,1826900000.0
2007-12-28 21:28:00,114.97,115.015,114.965,114.97,1812200000.0
2007-12-28 21:29:00,114.97,114.975,114.96,114.96,1600900000.0
2007-12-28 21:30:00,114.96,114.975,114.955,114.975,1986100000.0
2007-12-28 21:31:00,114.975,115.01,114.97,114.995,1638900000.0
2007-12-28 21:32:00,114.99,115.01,114.99,115.01,1949000000.0
2007-12-28 21:33:00,115.01,115.015,114.99,115.015,2043700000.0
2007-12-28 21:34:00,115.015,115.015,115.005,115.015,2029600000.0
2007-12-28 21:35:00,115.015,115.015,114.985,115.0,1934100000.0
2007-12-28 21:36:00,114.995,115.005,114.99,115.005,1859200000.0
2007-12-28 21:37:00,114.87,114.89,114.86,114.87,1763800000.0
2007-12-28 21:38:00,114.97,114.995,114.96,114.965,1763800000.0
2007-12-28 21:39:00,114.96,114.975,114.96,114.965,1814000000.0
2007-12-28 21:40:00,114.965,114.985,114.96,114.985,1944400000.0
2007-12-28 21:41:00,114.985,115.0,114.965,114.98,1821700000.0
2007-12-28 21:42:00,114.98,114.995,114.98,114.99,1054700000.0
2007-12-28 21:43:00,114.99,115.0,114.985,114.995,977300000.0
2007-12-28 21:44:00,114.995,115.01,114.96,115.01,1114800000.0
2007-12-28 21:45:00,115.01,115.01,114.97,114.97,1549200000.0
2007-12-28 21:46:00,114.97,114.99,114.96,114.985,1973200000.0
2007-12-28 21:47:00,114.985,115.01,114.97,114.985,1670600000.0
2007-12-28 21:48:00,114.985,114.99,114.955,114.98,1494200000.0
2007-12-28 21:49:00,114.98,114.99,114.96,114.99,129000000.0
2007-12-28 21:50:00,114.99,114.99,114.96,114.965,655000000.0
2007-12-28 21:51:00,114.97,114.975,114.935,114.975,928600000.0
2007-12-28 21:52:00,114.975,114.975,114.94,114.94,1538200000.0
2007-12-28 21:53:00,114.94,114.945,114.925,114.925,759400000.0
2007-12-28 21:54:00,114.925,114.95,114.92,114.95,653900000.0
2007-12-28 21:55:00,114.95,114.965,114.95,114.955,476600000.0
2007-12-28 21:56:00,114.955,114.985,114.95,114.98,743700000.0
2007-12-28 21:57:00,114.985,114.99,114.955,114.985,1273500000.0
2007-12-28 21:58:00,114.985,114.985,114.96,114.975,1110500000.0
2007-12-28 21:59:00,114.97,114.975,114.905,114.905,839200000.0
2007-12-28 22:00:00,114.905,114.96,114.9,114.955,1629000000.0
2007-12-28 22:01:00,114.955,114.96,114.915,114.93,1909600000.0
2007-12-28 22:02:00,114.93,114.93,114.915,114.915,2112000000.0
2007-12-28 22:03:00,114.915,114.92,114.9,114.905,1969400000.0
2007-12-28 22:04:00,114.905,114.935,114.865,114.875,1979200000.0
2007-12-28 22:05:00,114.875,114.91,114.845,114.86,1791300000.0
2007-12-28 22:06:00,114.86,114.88,114.83,114.875,1782000000.0
2007-12-28 22:07:00,114.875,114.945,114.845,114.93,1713200000.0
2007-12-28 22:08:00,114.93,115.015,114.93,115.01,1731800000.0
2007-12-28 22:09:00,115.01,115.06,115.01,115.06,2063800000.0
2007-12-28 22:10:00,115.06,115.08,115.03,115.07,1640100000.0
2007-12-28 22:11:00,115.08,115.115,115.065,115.115,1956000000.0
2007-12-28 22:12:00,115.115,115.12,115.11,115.11,1485900000.0
2007-12-28 22:13:00,115.11,115.125,115.09,115.09,1771300000.0
2007-12-28 22:14:00,115.09,115.1,115.07,115.07,1937500000.0
2007-12-28 22:15:00,115.07,115.125,115.07,115.115,1754900000.0
2007-12-28 22:16:00,115.115,115.12,115.1,115.115,1699800000.0
2007-12-28 22:17:00,115.115,115.15,115.115,115.14,2005100000.0
2007-12-28 22:18:00,115.14,115.145,115.13,115.14,2087300000.0
2007-12-28 22:19:00,115.14,115.14,115.125,115.13,2055600000.0
2007-12-28 22:20:00,115.13,115.13,115.08,115.08,1938100000.0
2007-12-28 22:21:00,114.73,114.73,114.72,114.72,1794700000.0
2007-12-28 22:22:00,115.07,115.08,115.06,115.065,1794700000.0
2007-12-28 22:23:00,115.065,115.065,115.01,115.025,1774700000.0
2007-12-28 22:24:00,115.02,115.045,115.0,115.035,1928600000.0
2007-12-28 22:25:00,115.035,115.05,115.025,115.025,1507100000.0
2007-12-28 22:26:00,115.025,115.03,115.0,115.005,1747300000.0
2007-12-28 22:27:00,115.0,115.02,114.985,115.005,1856900000.0
2007-12-28 22:28:00,115.005,115.025,115.005,115.02,2058900000.0
2007-12-28 22:29:00,115.02,115.025,115.01,115.02,1769200000.0
2007-12-28 22:30:00,115.02,115.045,114.965,115.025,1794700000.0
2007-12-28 22:31:00,115.025,115.025,114.98,114.98,1970000000.0
2007-12-28 22:32:00,115.01,115.025,115.005,115.025,1819100000.0
2007-12-28 22:33:00,115.025,115.03,114.995,115.015,2055600000.0
2007-12-28 22:34:00,115.015,115.02,114.98,114.995,1908200000.0
2007-12-28 22:35:00,114.995,115.005,114.96,115.005,1710700000.0
2007-12-28 22:36:00,115.005,115.02,114.95,114.95,2051500000.0
2007-12-28 22:37:00,114.95,114.975,114.95,114.955,1798600000.0
2007-12-28 22:38:00,114.955,114.975,114.95,114.97,2072700000.0
2007-12-28 22:39:00,114.97,115.005,114.97,114.995,1976200000.0
2007-12-28 22:40:00,115.005,115.02,114.99,115.02,1708300000.0
2007-12-28 22:41:00,115.02,115.025,115.0,115.0,2081600000.0
2007-12-28 22:42:00,115.0,115.01,114.98,115.01,2047100000.0
2007-12-28 22:43:00,115.01,115.015,114.96,115.015,1613900000.0
2007-12-28 22:44:00,115.005,115.015,114.98,115.015,1613600000.0
2007-12-28 22:45:00,115.015,115.025,114.99,115.0,1951300000.0
2007-12-28 22:46:00,115.0,115.005,114.95,115.0,1829100000.0
2007-12-28 22:47:00,115.005,115.005,114.975,115.005,1871900000.0
2007-12-28 22:48:00,115.0,115.0,114.965,114.985,1870000000.0
2007-12-28 22:49:00,114.985,114.99,114.955,114.96,2080400000.0
2007-12-28 22:50:00,114.96,114.96,114.89,114.93,1628800000.0
2007-12-28 22:51:00,114.93,114.96,114.89,114.95,1575100000.0
2007-12-28 22:52:00,114.95,114.955,114.875,114.915,1846100000.0
2007-12-28 22:53:00,114.915,114.945,114.915,114.945,1802400000.0
2007-12-28 22:54:00,114.945,114.945,114.925,114.925,1614800000.0
2007-12-28 22:55:00,114.925,114.93,114.88,114.895,2042300000.0
2007-12-28 22:56:00,114.895,114.92,114.89,114.92,1997800000.0
2007-12-28 22:57:00,114.92,114.92,114.87,114.905,1771800000.0
2007-12-28 22:58:00,114.34,114.34,114.31,114.32,2088500000.0
2007-12-28 22:59:00,114.885,114.905,114.875,114.9,2088500000.0
2007-12-28 23:00:00,114.9,114.91,114.88,114.885,1856700000.0
2007-12-31 00:04:00,114.78,114.78,114.78,114.78,102000000.0
2007-12-31 00:06:00,114.79,114.79,114.7,114.71,102000000.0
2007-12-31 00:09:00,114.75,114.77,114.75,114.77,102000000.0
2007-12-31 00:10:00,114.78,114.78,114.69,114.69,102000000.0
2007-12-31 00:11:00,114.7,114.73,114.69,114.73,102000000.0
2007-12-31 00:13:00,114.72,114.73,114.7,114.73,102000000.0
2007-12-31 00:15:00,114.7,114.7,114.7,114.7,102000000.0
2007-12-31 00:16:00,114.69,114.72,114.69,114.72,102000000.0
2007-12-31 00:17:00,114.7,114.7,114.68,114.68,102000000.0
2007-12-31 00:18:00,114.66,114.68,114.66,114.68,102000000.0
2007-12-31 00:19:00,114.69,114.69,114.67,114.67,102000000.0
2007-12-31 00:21:00,114.65,114.7,114.63,114.7,102000000.0
2007-12-31 00:25:00,114.66,114.68,114.61,114.63,102000000.0
2007-12-31 00:26:00,114.62,114.62,114.62,114.62,102000000.0
2007-12-31 00:28:00,114.58,114.59,114.58,114.59,102000000.0
2007-12-31 00:29:00,114.6,114.61,114.59,114.59,102000000.0
2007-12-31 00:30:00,114.6,114.6,114.6,114.6,102000000.0
2007-12-31 00:31:00,114.58,114.58,114.58,114.58,102000000.0
2007-12-31 00:32:00,114.95,114.96,114.95,114.95,102000000.0
2007-12-31 00:33:00,114.52,114.52,114.52,114.52,80000000.0
2007-12-31 00:34:00,114.96,114.96,114.95,114.95,80000000.0
2007-12-31 00:35:00,114.96,114.96,114.95,114.96,183000000.0
2007-12-31 00:36:00,114.96,114.96,114.96,114.96,54500000.0
2007-12-31 00:37:00,114.41,114.42,114.41,114.42,98500000.0
2007-12-31 00:38:00,114.4,114.42,114.4,114.42,98500000.0
2007-12-31 00:39:00,114.4,114.42,114.4,114.42,98500000.0
2007-12-31 00:40:00,114.96,114.96,114.95,114.95,98500000.0
2007-12-31 00:41:00,114.96,114.96,114.93,114.96,1061800000.0
2007-12-31 00:42:00,114.96,114.96,114.95,114.95,257400000.0
2007-12-31 00:43:00,114.96,115.0,114.91,114.91,380600000.0
2007-12-31 00:44:00,114.91,114.94,114.89,114.94,510100000.0
2007-12-31 00:45:00,114.94,114.94,114.92,114.92,223500000.0
2007-12-31 00:46:00,114.93,114.93,114.87,114.91,325500000.0
2007-12-31 00:47:00,114.91,114.92,114.91,114.92,186000000.0
2007-12-31 00:48:00,114.92,114.92,114.9,114.9,219500000.0
2007-12-31 00:49:00,114.9,114.91,114.89,114.89,258000000.0
2007-12-31 00:50:00,114.89,114.9,114.88,114.89,221000000.0
2007-12-31 00:51:00,114.89,114.89,114.89,114.89,188500000.0
2007-12-31 00:52:00,114.89,114.9,114.86,114.87,184000000.0
2007-12-31 00:53:00,114.87,114.87,114.87,114.87,187500000.0
2007-12-31 00:54:00,114.87,114.88,114.86,114.86,220500000.0
2007-12-31 00:55:00,114.86,114.87,114.84,114.87,224800000.0
2007-12-31 00:56:00,114.87,114.87,114.83,114.84,234000000.0
2007-12-31 00:57:00,114.84,114.84,114.84,114.84,185000000.0
2007-12-31 00:58:00,114.84,114.84,114.84,114.84,191000000.0
2007-12-31 00:59:00,114.84,114.86,114.77,114.86,436900000.0
2007-12-31 01:00:00,114.86,114.86,114.82,114.82,182500000.0
2007-12-31 01:01:00,114.82,114.83,114.81,114.82,268000000.0
2007-12-31 01:02:00,114.83,114.83,114.82,114.83,197000000.0
2007-12-31 01:03:00,114.83,114.83,114.82,114.83,241500000.0
2007-12-31 01:04:00,114.83,114.85,114.82,114.85,219500000.0
2007-12-31 01:05:00,114.85,114.85,114.83,114.84,241800000.0
2007-12-31 01:06:00,114.84,114.85,114.75,114.78,328900000.0
2007-12-31 01:07:00,114.78,114.79,114.78,114.79,110500000.0
2007-12-31 01:08:00,114.79,114.79,114.79,114.79,34500000.0
2007-12-31 01:09:00,114.79,114.79,114.78,114.79,1198200000.0
2007-12-31 01:10:00,114.79,114.81,114.77,114.77,484600000.0
2007-12-31 01:11:00,114.77,114.77,114.76,114.76,451600000.0
2007-12-31 01:12:00,114.76,114.77,114.76,114.77,443800000.0
2007-12-31 01:13:00,114.75,114.78,114.75,114.77,243600000.0
2007-12-31 01:14:00,114.77,114.78,114.74,114.75,820600000.0
2007-12-31 01:15:00,114.75,114.79,114.75,114.79,182900000.0
2007-12-31 01:16:00,114.79,114.79,114.77,114.78,186000000.0
2007-12-31 01:17:00,114.78,114.78,114.75,114.76,207300000.0
2007-12-31 01:18:00,114.76,114.77,114.75,114.75,197900000.0
2007-12-31 01:19:00,114.75,114.75,114.73,114.74,229300000.0
2007-12-31 01:20:00,114.74,114.74,114.705,114.735,215000000.0
2007-12-31 01:21:00,114.735,114.76,114.7,114.71,907200000.0
2007-12-31 01:22:00,114.71,114.74,114.69,114.74,2132000000.0
2007-12-31 01:23:00,114.44,114.44,114.43,114.44,1477900000.0
2007-12-31 01:24:00,114.7,114.74,114.7,114.72,1477900000.0
2007-12-31 01:25:00,114.7,114.72,114.66,114.67,1285700000.0
2007-12-31 01:26:00,114.67,114.69,114.63,114.68,1250400000.0
2007-12-31 01:27:00,114.63,114.68,114.6,114.64,1326500000.0
2007-12-31 01:28:00,114.61,114.66,114.61,114.65,1095100000.0
2007-12-31 01:29:00,114.65,114.67,114.62,114.63,1112900000.0
2007-12-31 01:30:00,114.63,114.67,114.62,114.66,1225500000.0
2007-12-31 01:31:00,114.63,114.66,114.61,114.65,1315800000.0
2007-12-31 01:32:00,114.65,114.65,114.53,114.57,1233400000.0
2007-12-31 01:33:00,114.54,114.57,114.48,114.51,1338200000.0
2007-12-31 01:34:00,114.48,114.52,114.47,114.52,1313800000.0
2007-12-31 01:35:00,114.52,114.52,114.47,114.49,1384900000.0
2007-12-31 01:36:00,114.49,114.49,114.45,114.46,1311200000.0
2007-12-31 01:37:00,114.46,114.48,114.44,114.48,1338500000.0
2007-12-31 01:38:00,114.48,114.48,114.45,114.48,1366300000.0
2007-12-31 01:39:00,114.46,114.48,114.44,114.47,1268000000.0
2007-12-31 01:40:00,114.47,114.48,114.45,114.48,1334500000.0
2007-12-31 01:41:00,114.48,114.48,114.44,114.45,866600000.0
2007-12-31 01:42:00,114.45,114.47,114.45,114.47,1003800000.0
2007-12-31 01:43:00,114.47,114.47,114.45,114.45,380900000.0
2007-12-31 01:44:00,114.45,114.45,114.43,114.44,1010500000.0
2007-12-31 01:45:00,114.44,114.45,114.43,114.45,713300000.0
2007-12-31 01:46:00,114.45,114.45,114.43,114.44,1141800000.0
2007-12-31 01:47:00,114.45,114.45,114.44,114.44,1370400000.0
2007-12-31 01:48:00,114.44,114.46,114.43,114.44,1105000000.0
2007-12-31 01:49:00,114.44,114.46,114.44,114.46,1401300000.0
2007-12-31 01:50:00,114.46,114.47,114.44,114.47,684400000.0
2007-12-31 01:51:00,114.47,114.47,114.46,114.47,167500000.0
2007-12-31 01:52:00,114.47,114.47,114.45,114.47,1414900000.0
2007-12-31 01:53:00,114.47,114.48,114.45,114.45,1289800000.0
2007-12-31 01:54:00,114.47,114.48,114.45,114.46,1252400000.0
2007-12-31 01:55:00,114.46,114.48,114.46,114.47,505500000.0
2007-12-31 01:56:00,114.47,114.47,114.47,114.47,37500000.0
2007-12-31 01:57:00,114.47,114.48,114.47,114.48,195500000.0
2007-12-31 01:58:00,114.48,114.48,114.48,114.48,104000000.0
2007-12-31 01:59:00,114.48,114.52,114.46,114.52,553700000.0
2007-12-31 02:00:00,114.52,114.52,114.47,114.48,449400000.0
2007-12-31 02:01:00,114.48,114.49,114.48,114.48,306700000.0
2007-12-31 02:02:00,114.48,114.49,114.48,114.48,408400000.0
2007-12-31 02:03:00,114.48,114.48,114.48,114.48,92000000.0
2007-12-31 02:04:00,114.46,114.48,114.45,114.48,447200000.0
2007-12-31 02:05:00,114.48,114.49,114.48,114.49,88500000.0
2007-12-31 02:06:00,114.49,114.52,114.48,114.51,800100000.0
2007-12-31 02:07:00,114.51,114.52,114.49,114.52,1382000000.0
2007-12-31 02:08:00,114.52,114.525,114.47,114.49,804000000.0
2007-12-31 02:09:00,114.49,114.5,114.48,114.5,1419000000.0
2007-12-31 02:10:00,114.5,114.5,114.47,114.5,1460300000.0
2007-12-31 02:11:00,114.5,114.51,114.48,114.51,1316300000.0
2007-12-31 02:12:00,114.51,114.51,114.48,114.5,1458300000.0
2007-12-31 02:13:00,114.5,114.51,114.48,114.49,1365000000.0
2007-12-31 02:14:00,114.49,114.49,114.47,114.48,1448000000.0
2007-12-31 02:15:00,114.48,114.48,114.45,114.48,1258800000.0
2007-12-31 02:16:00,114.48,114.51,114.45,114.48,1038300000.0
2007-12-31 02:17:00,114.48,114.49,114.46,114.49,1391700000.0
2007-12-31 02:18:00,114.49,114.51,114.49,114.5,1355400000.0
2007-12-31 02:19:00,114.5,114.5,114.48,114.48,1421300000.0
2007-12-31 02:20:00,114.49,114.49,114.48,114.49,1485600000.0
2007-12-31 02:21:00,114.49,114.49,114.48,114.49,1567700000.0
2007-12-31 02:22:00,114.49,114.49,114.49,114.49,1384700000.0
2007-12-31 02:23:00,114.49,114.5,114.49,114.49,359600000.0
2007-12-31 02:24:00,114.29,114.29,114.28,114.28,177700000.0
2007-12-31 02:25:00,114.5,114.5,114.49,114.5,177700000.0
2007-12-31 02:26:00,114.5,114.5,114.49,114.49,593600000.0
2007-12-31 02:27:00,114.5,114.51,114.49,114.51,113000000.0
2007-12-31 02:28:00,114.51,114.51,114.5,114.5,134000000.0
2007-12-31 02:29:00,114.5,114.5,114.5,114.5,117000000.0
2007-12-31 02:30:00,114.5,114.5,114.46,114.5,1074400000.0
2007-12-31 02:31:00,114.5,114.53,114.49,114.53,203600000.0
2007-12-31 02:32:00,114.53,114.545,114.51,114.53,137100000.0
2007-12-31 02:33:00,114.53,114.54,114.53,114.535,74800000.0
2007-12-31 02:34:00,114.535,114.535,114.525,114.53,116100000.0
2007-12-31 02:35:00,114.53,114.53,114.52,114.53,141100000.0
2007-12-31 02:36:00,114.53,114.53,114.515,114.53,213400000.0
2007-12-31 02:37:00,114.53,114.54,114.525,114.53,168500000.0
2007-12-31 02:38:00,114.525,114.58,114.52,114.58,504700000.0
2007-12-31 02:39:00,114.58,114.58,114.57,114.575,74000000.0
2007-12-31 02:40:00,114.575,114.575,114.56,114.56,54800000.0
2007-12-31 02:41:00,114.53,114.575,114.52,114.565,781600000.0
2007-12-31 02:42:00,114.565,114.57,114.52,114.55,219700000.0
2007-12-31 02:43:00,114.55,114.55,114.54,114.55,171000000.0
2007-12-31 02:44:00,114.54,114.55,114.54,114.55,176500000.0
2007-12-31 02:45:00,114.55,114.56,114.51,114.51,230400000.0
2007-12-31 02:46:00,114.51,114.52,114.505,114.51,321500000.0
2007-12-31 02:47:00,114.51,114.52,114.51,114.52,110700000.0
2007-12-31 02:48:00,114.52,114.52,114.505,114.52,238300000.0
2007-12-31 02:49:00,114.52,114.58,114.52,114.58,222000000.0
2007-12-31 02:50:00,114.58,114.58,114.52,114.55,253700000.0
2007-12-31 02:51:00,114.55,114.58,114.545,114.55,407900000.0
2007-12-31 02:52:00,114.55,114.55,114.51,114.55,562700000.0
2007-12-31 02:53:00,114.55,114.57,114.55,114.56,154500000.0
2007-12-31 02:54:00,114.56,114.64,114.53,114.58,962800001.0
2007-12-31 02:55:00,114.58,114.64,114.58,114.63,381600000.0
2007-12-31 02:56:00,114.63,114.64,114.57,114.63,373300000.0
2007-12-31 02:57:00,114.63,114.65,114.63,114.65,176000000.0
2007-12-31 02:58:00,114.65,114.65,114.64,114.645,176000000.0
2007-12-31 02:59:00,114.65,114.65,114.62,114.62,178600000.0
2007-12-31 03:00:00,114.62,114.62,114.59,114.59,164900000.0
2007-12-31 03:01:00,114.59,114.59,114.55,114.59,224100000.0
2007-12-31 03:02:00,114.59,114.59,114.54,114.56,172900000.0
2007-12-31 03:03:00,114.56,114.57,114.55,114.55,169500000.0
2007-12-31 03:04:00,114.55,114.57,114.54,114.57,177200000.0
2007-12-31 03:05:00,114.57,114.57,114.485,114.49,192600000.0
2007-12-31 03:06:00,114.49,114.5,114.47,114.49,183100000.0
2007-12-31 03:07:00,114.49,114.5,114.47,114.47,133000000.0
2007-12-31 03:08:00,114.47,114.49,114.47,114.49,168600000.0
2007-12-31 03:09:00,114.49,114.495,114.4,114.42,157800000.0
2007-12-31 03:10:00,114.42,114.42,114.39,114.42,228900000.0
2007-12-31 03:11:00,114.42,114.43,114.41,114.43,506000000.0
2007-12-31 03:12:00,114.43,114.43,114.38,114.4,229800000.0
2007-12-31 03:13:00,114.4,114.4,114.35,114.38,430500000.0
2007-12-31 03:14:00,114.39,114.4,114.3,114.3,320900000.0
2007-12-31 03:15:00,114.31,114.32,114.255,114.255,721200000.0
2007-12-31 03:16:00,114.26,114.27,114.24,114.26,1544200000.0
2007-12-31 03:17:00,114.21,114.22,114.21,114.22,1188700000.0
2007-12-31 03:18:00,114.29,114.3,114.28,114.3,1188700000.0
2007-12-31 03:19:00,114.3,114.31,114.26,114.26,1703300000.0
2007-12-31 03:20:00,114.26,114.32,114.255,114.32,1555600000.0
2007-12-31 03:22:00,114.2,114.2,114.19,114.19,2011200000.0
2007-12-31 03:23:00,114.2,114.21,114.2,114.21,2011200000.0
2007-12-31 03:24:00,114.2,114.21,114.18,114.21,2011200000.0
2007-12-31 03:25:00,114.2,114.2,114.2,114.2,2011200000.0
2007-12-31 03:27:00,114.21,114.23,114.21,114.23,2011200000.0
2007-12-31 03:28:00,114.22,114.22,114.21,114.21,2011200000.0
2007-12-31 03:29:00,114.28,114.3,114.26,114.28,2011200000.0
2007-12-31 03:30:00,114.28,114.29,114.265,114.285,1780600000.0
2007-12-31 03:31:00,114.18,114.18,114.17,114.18,2042900000.0
2007-12-31 03:32:00,114.17,114.17,114.17,114.17,2042900000.0
2007-12-31 03:33:00,114.3,114.355,114.3,114.355,2042900000.0
2007-12-31 03:34:00,114.355,114.355,114.335,114.34,1863300000.0
2007-12-31 03:35:00,114.17,114.17,114.16,114.16,1605400000.0
2007-12-31 03:37:00,114.32,114.33,114.315,114.315,1605400000.0
2007-12-31 03:38:00,114.315,114.33,114.31,114.325,1595800000.0
2007-12-31 03:39:00,114.14,114.14,114.14,114.14,784200000.0
2007-12-31 03:40:00,114.315,114.33,114.305,114.33,784200000.0
2007-12-31 03:41:00,114.33,114.375,114.31,114.355,1774300000.0
2007-12-31 03:42:00,114.13,114.13,114.12,114.12,964500000.0
2007-12-31 03:43:00,114.26,114.325,114.26,114.27,964500000.0
2007-12-31 03:44:00,114.27,114.285,114.27,114.275,94300000.0
2007-12-31 03:45:00,114.275,114.315,114.27,114.31,1147300000.0
2007-12-31 03:46:00,114.12,114.12,114.12,114.12,1339200000.0
2007-12-31 03:47:00,114.3,114.35,114.265,114.335,1339200000.0
2007-12-31 03:48:00,114.13,114.13,114.13,114.13,2099100000.0
2007-12-31 03:49:00,114.335,114.355,114.325,114.325,2099100000.0
2007-12-31 03:50:00,114.325,114.335,114.32,114.33,1926800000.0
2007-12-31 03:51:00,114.33,114.355,114.325,114.345,89800000.0
2007-12-31 03:52:00,114.345,114.345,114.325,114.33,206600000.0
2007-12-31 03:53:00,114.33,114.345,114.33,114.345,238000000.0
2007-12-31 03:54:00,114.35,114.35,114.33,114.33,1098400000.0
2007-12-31 03:55:00,114.345,114.35,114.305,114.34,113500000.0
2007-12-31 03:56:00,114.34,114.34,114.34,114.34,22000000.0
2007-12-31 03:57:00,114.325,114.375,114.305,114.37,968200000.0
2007-12-31 03:58:00,114.37,114.375,114.34,114.35,703800000.0
2007-12-31 03:59:00,114.35,114.365,114.34,114.34,233000000.0
2007-12-31 04:00:00,114.34,114.35,114.325,114.325,68000000.0
2007-12-31 04:01:00,114.325,114.325,114.3,114.32,110500000.0
2007-12-31 04:02:00,114.325,114.35,114.305,114.35,79900000.0
2007-12-31 04:03:00,114.35,114.35,114.3,114.32,523200000.0
2007-12-31 04:04:00,114.32,114.345,114.31,114.34,72800000.0
2007-12-31 04:05:00,114.34,114.35,114.32,114.33,72400000.0
2007-12-31 04:06:00,114.33,114.335,114.325,114.33,91600000.0
2007-12-31 04:07:00,114.33,114.335,114.295,114.295,72800000.0
2007-12-31 04:08:00,114.295,114.3,114.28,114.28,55400000.0
2007-12-31 04:09:00,114.28,114.315,114.28,114.315,83400000.0
2007-12-31 04:10:00,114.315,114.315,114.285,114.29,571700000.0
2007-12-31 04:11:00,114.29,114.305,114.28,114.28,99200000.0
2007-12-31 04:12:00,114.28,114.285,114.25,114.275,103400000.0
2007-12-31 04:13:00,114.275,114.285,114.25,114.265,71200000.0
2007-12-31 04:14:00,114.265,114.28,114.265,114.275,73400000.0
2007-12-31 04:15:00,114.275,114.275,114.235,114.235,82800000.0
2007-12-31 04:16:00,114.235,114.3,114.235,114.3,518400000.0
2007-12-31 04:17:00,114.3,114.3,114.285,114.3,71800000.0
2007-12-31 04:18:00,114.3,114.3,114.2,114.22,2032100000.0
2007-12-31 04:19:00,114.13,114.13,114.09,114.09,1369000000.0
2007-12-31 04:20:00,114.25,114.28,114.25,114.28,1369000000.0
2007-12-31 04:21:00,114.275,114.28,114.25,114.25,49800000.0
2007-12-31 04:22:00,114.275,114.28,114.27,114.28,22200000.0
2007-12-31 04:23:00,114.28,114.29,114.245,114.29,118400000.0
2007-12-31 04:24:00,114.29,114.29,114.22,114.25,1968200000.0
2007-12-31 04:25:00,114.18,114.19,114.17,114.17,1883600000.0
2007-12-31 04:26:00,114.24,114.25,114.24,114.25,1883600000.0
2007-12-31 04:27:00,114.245,114.285,114.245,114.285,407600000.0
2007-12-31 04:28:00,114.285,114.285,114.255,114.255,188400000.0
2007-12-31 04:29:00,114.255,114.27,114.225,114.25,153100000.0
2007-12-31 04:30:00,114.25,114.265,114.245,114.245,98200000.0
2007-12-31 04:31:00,114.245,114.245,114.21,114.225,1803900000.0
2007-12-31 04:32:00,114.225,114.225,114.22,114.22,1712000000.0
2007-12-31 04:33:00,114.22,114.275,114.215,114.27,2131600000.0
2007-12-31 04:34:00,114.27,114.27,114.225,114.235,66800000.0
2007-12-31 04:35:00,114.235,114.255,114.23,114.235,91800000.0
2007-12-31 04:36:00,114.235,114.24,114.225,114.24,71600000.0
2007-12-31 04:37:00,114.24,114.24,114.2,114.2,62000000.0
2007-12-31 04:38:00,114.23,114.23,114.215,114.215,50400000.0
2007-12-31 04:39:00,114.215,114.225,114.18,114.2,727000000.0
2007-12-31 04:40:00,114.2,114.205,114.18,114.2,68600000.0
2007-12-31 04:41:00,114.2,114.205,114.19,114.19,70000000.0
2007-12-31 04:42:00,114.19,114.2,114.16,114.19,188400000.0
2007-12-31 04:43:00,114.19,114.19,114.16,114.17,431200000.0
2007-12-31 04:44:00,114.17,114.185,114.165,114.165,69800000.0
2007-12-31 04:45:00,114.165,114.195,114.16,114.19,79800000.0
2007-12-31 04:46:00,114.19,114.2,114.17,114.17,91400000.0
2007-12-31 04:47:00,114.175,114.22,114.175,114.22,118600000.0
2007-12-31 04:48:00,114.22,114.225,114.17,114.21,1511600000.0
2007-12-31 04:49:00,114.21,114.21,114.17,114.19,65400000.0
2007-12-31 04:50:00,114.19,114.19,114.125,114.125,1559900000.0
2007-12-31 04:51:00,114.27,114.3,114.24,114.3,529300000.0
2007-12-31 04:52:00,114.135,114.145,114.12,114.135,529300000.0
2007-12-31 04:53:00,114.135,114.16,114.135,114.155,981900000.0
2007-12-31 04:54:00,114.145,114.225,114.145,114.225,394000000.0
2007-12-31 04:55:00,114.225,114.26,114.195,114.25,79600000.0
2007-12-31 04:56:00,114.25,114.26,114.23,114.23,557600000.0
2007-12-31 04:57:00,114.255,114.255,114.225,114.235,52800000.0
2007-12-31 04:58:00,114.235,114.235,114.185,114.185,66400000.0
2007-12-31 04:59:00,114.185,114.19,114.165,114.165,69000000.0
2007-12-31 05:00:00,114.165,114.175,114.14,114.145,204800000.0
2007-12-31 05:01:00,114.145,114.175,114.145,114.175,390200000.0
2007-12-31 05:02:00,114.18,114.2,114.18,114.2,62400000.0
2007-12-31 05:03:00,114.2,114.2,114.165,114.185,256600000.0
2007-12-31 05:04:00,114.185,114.195,114.16,114.16,69200000.0
2007-12-31 05:05:00,114.195,114.195,114.19,114.19,19800000.0
2007-12-31 05:06:00,114.19,114.195,114.19,114.195,35800000.0
2007-12-31 05:07:00,114.2,114.23,114.195,114.225,34200000.0
2007-12-31 05:08:00,114.225,114.245,114.22,114.23,70000000.0
2007-12-31 05:09:00,114.23,114.23,114.2,114.2,136400000.0
2007-12-31 05:10:00,114.2,114.235,114.2,114.21,723600000.0
2007-12-31 05:11:00,114.32,114.32,114.3,114.3,605000000.0
2007-12-31 05:12:00,114.29,114.29,114.29,114.29,605000000.0
2007-12-31 05:13:00,114.3,114.3,114.3,114.3,605000000.0
2007-12-31 05:14:00,114.31,114.31,114.31,114.31,605000000.0
2007-12-31 05:15:00,114.3,114.3,114.3,114.3,605000000.0
2007-12-31 05:16:00,114.17,114.2,114.17,114.2,605000000.0
2007-12-31 05:17:00,114.2,114.2,114.17,114.17,85400000.0
2007-12-31 05:18:00,114.17,114.2,114.17,114.17,296600000.0
2007-12-31 05:19:00,114.17,114.2,114.16,114.19,93200000.0
2007-12-31 05:20:00,114.19,114.19,114.13,114.16,195100000.0
2007-12-31 05:21:00,114.195,114.195,114.165,114.165,213800000.0
2007-12-31 05:22:00,114.16,114.215,114.16,114.205,726900000.0
2007-12-31 05:23:00,114.21,114.24,114.19,114.24,1863200000.0
2007-12-31 05:24:00,114.24,114.245,114.22,114.225,172800000.0
2007-12-31 05:25:00,114.225,114.245,114.225,114.225,111700000.0
2007-12-31 05:26:00,114.225,114.235,114.215,114.22,120500000.0
2007-12-31 05:27:00,114.22,114.225,114.21,114.21,85200000.0
2007-12-31 05:28:00,114.225,114.23,114.205,114.21,82200000.0
2007-12-31 05:29:00,114.21,114.21,114.2,114.2,49700000.0
2007-12-31 05:30:00,114.2,114.2,114.2,114.2,424800000.0
2007-12-31 05:31:00,114.195,114.205,114.195,114.205,551500000.0
2007-12-31 05:32:00,114.205,114.205,114.19,114.19,193000000.0
2007-12-31 05:33:00,114.29,114.3,114.29,114.3,110700000.0
2007-12-31 05:34:00,114.195,114.21,114.19,114.2,110700000.0
2007-12-31 05:35:00,114.2,114.2,114.175,114.19,93400000.0
2007-12-31 05:36:00,114.175,114.205,114.17,114.205,978100000.0
2007-12-31 05:37:00,114.205,114.21,114.19,114.205,118400000.0
2007-12-31 05:38:00,114.205,114.265,114.19,114.265,87000000.0
2007-12-31 05:39:00,114.265,114.27,114.25,114.265,447000000.0
2007-12-31 05:40:00,114.33,114.35,114.33,114.34,1736000000.0
2007-12-31 05:41:00,114.27,114.29,114.265,114.285,1736000000.0
2007-12-31 05:42:00,114.29,114.29,114.27,114.275,1100000000.0
2007-12-31 05:43:00,114.38,114.38,114.38,114.38,446400000.0
2007-12-31 05:44:00,114.26,114.26,114.26,114.26,446400000.0
2007-12-31 05:45:00,114.28,114.3,114.28,114.295,88200000.0
2007-12-31 05:46:00,114.295,114.3,114.275,114.275,55400000.0
2007-12-31 05:47:00,114.29,114.35,114.29,114.345,494600000.0
2007-12-31 05:48:00,114.34,114.34,114.3,114.315,602400000.0
2007-12-31 05:49:00,114.315,114.315,114.3,114.3,998400000.0
2007-12-31 05:50:00,114.3,114.31,114.28,114.31,1280900000.0
2007-12-31 05:51:00,114.31,114.35,114.31,114.345,106500000.0
2007-12-31 05:52:00,114.345,114.37,114.345,114.37,829600000.0
2007-12-31 05:53:00,114.37,114.38,114.37,114.37,72800000.0
2007-12-31 05:54:00,114.37,114.37,114.34,114.355,543600000.0
2007-12-31 05:55:00,114.355,114.355,114.34,114.35,1221200000.0
2007-12-31 05:56:00,114.35,114.365,114.34,114.365,139700000.0
2007-12-31 05:57:00,114.365,114.39,114.36,114.385,704100000.0
2007-12-31 05:58:00,114.48,114.49,114.48,114.49,1571100000.0
2007-12-31 05:59:00,114.48,114.48,114.47,114.47,1571100000.0
2007-12-31 06:00:00,114.445,114.445,114.43,114.44,1571100000.0
2007-12-31 06:01:00,114.47,114.47,114.47,114.47,1934000000.0
2007-12-31 06:04:00,114.48,114.48,114.48,114.48,1934000000.0
2007-12-31 06:05:00,114.385,114.42,114.38,114.42,1934000000.0
2007-12-31 06:06:00,114.47,114.47,114.47,114.47,1640000000.0
2007-12-31 06:08:00,114.46,114.47,114.43,114.44,1640000000.0
2007-12-31 06:09:00,114.43,114.44,114.43,114.44,1640000000.0
2007-12-31 06:10:00,114.45,114.45,114.45,114.45,1640000000.0
2007-12-31 06:14:00,114.44,114.44,114.44,114.44,1640000000.0
2007-12-31 06:15:00,114.37,114.37,114.345,114.345,1640000000.0
2007-12-31 06:16:00,114.44,114.44,114.44,114.44,988700000.0
2007-12-31 06:17:00,114.33,114.335,114.32,114.335,988700000.0
2007-12-31 06:18:00,114.41,114.41,114.41,114.41,1593300001.0
2007-12-31 06:20:00,114.42,114.42,114.42,114.42,1593300001.0
2007-12-31 06:21:00,114.355,114.355,114.32,114.335,1593300001.0
2007-12-31 06:22:00,114.43,114.43,114.42,114.42,1220900000.0
2007-12-31 06:23:00,114.41,114.42,114.41,114.42,1220900000.0
2007-12-31 06:24:00,114.34,114.36,114.32,114.36,1220900000.0
2007-12-31 06:25:00,114.36,114.38,114.36,114.365,722800000.0
2007-12-31 06:26:00,114.365,114.365,114.345,114.345,61000000.0
2007-12-31 06:27:00,114.345,114.365,114.325,114.35,92300000.0
2007-12-31 06:28:00,114.35,114.365,114.325,114.355,104600000.0
2007-12-31 06:29:00,114.355,114.39,114.35,114.355,92200000.0
2007-12-31 06:30:00,114.355,114.365,114.32,114.35,606100000.0
2007-12-31 06:31:00,114.35,114.375,114.345,114.37,93100000.0
2007-12-31 06:32:00,114.375,114.385,114.35,114.375,94400000.0
2007-12-31 06:33:00,114.375,114.38,114.35,114.38,54400000.0
2007-12-31 06:34:00,114.38,114.405,114.35,114.405,112300000.0
2007-12-31 06:35:00,114.405,114.415,114.395,114.395,72800000.0
2007-12-31 06:36:00,114.395,114.425,114.395,114.405,100700000.0
2007-12-31 06:37:00,114.405,114.405,114.395,114.395,67000000.0
2007-12-31 06:38:00,114.395,114.4,114.39,114.395,79800000.0
2007-12-31 06:39:00,114.395,114.4,114.365,114.39,610400000.0
2007-12-31 06:40:00,114.39,114.43,114.39,114.415,98700000.0
2007-12-31 06:41:00,114.415,114.425,114.405,114.425,87000000.0
2007-12-31 06:42:00,114.425,114.44,114.4,114.44,1486600000.0
2007-12-31 06:43:00,114.44,114.445,114.42,114.44,472200000.0
2007-12-31 06:44:00,114.44,114.455,114.415,114.455,82000000.0
2007-12-31 06:45:00,114.45,114.455,114.42,114.445,108900000.0
2007-12-31 06:46:00,114.445,114.445,114.44,114.445,69000000.0
2007-12-31 06:47:00,114.445,114.455,114.43,114.43,55800000.0
2007-12-31 06:48:00,114.41,114.445,114.41,114.43,341600000.0
2007-12-31 06:49:00,114.44,114.45,114.415,114.415,71800000.0
2007-12-31 06:50:00,114.4,114.51,114.4,114.475,415100000.0
2007-12-31 06:51:00,114.475,114.505,114.475,114.505,261100000.0
2007-12-31 06:52:00,114.505,114.525,114.475,114.525,237000000.0
2007-12-31 06:53:00,114.525,114.525,114.505,114.51,71400000.0
2007-12-31 06:54:00,114.515,114.545,114.515,114.535,112600000.0
2007-12-31 06:55:00,114.535,114.59,114.535,114.585,143500000.0
2007-12-31 06:56:00,114.585,114.6,114.565,114.58,98500000.0
2007-12-31 06:57:00,114.58,114.58,114.57,114.575,49200000.0
2007-12-31 06:58:00,114.575,114.575,114.55,114.565,74000000.0
2007-12-31 06:59:00,114.565,114.565,114.535,114.55,316400000.0
2007-12-31 07:00:00,114.55,114.555,114.545,114.545,84800000.0
2007-12-31 07:01:00,114.55,114.55,114.51,114.545,1434600059.0
2007-12-31 07:02:00,114.545,114.545,114.51,114.545,1298000000.0
2007-12-31 07:03:00,114.545,114.55,114.51,114.55,309900000.0
2007-12-31 07:04:00,114.55,114.56,114.52,114.56,259600000.0
2007-12-31 07:05:00,114.555,114.565,114.55,114.565,58000000.0
2007-12-31 07:06:00,114.53,114.56,114.53,114.55,257000000.0
2007-12-31 07:07:00,114.55,114.555,114.515,114.515,98800000.0
2007-12-31 07:08:00,114.535,114.545,114.505,114.51,78200000.0
2007-12-31 07:09:00,114.515,114.52,114.5,114.52,79000000.0
2007-12-31 07:10:00,114.52,114.53,114.515,114.52,85200000.0
2007-12-31 07:11:00,114.525,114.525,114.48,114.5,781100000.0
2007-12-31 07:12:00,114.48,114.51,114.48,114.5,1588100000.0
2007-12-31 07:13:00,114.51,114.51,114.5,114.5,600800000.0
2007-12-31 07:14:00,114.51,114.52,114.49,114.49,103400000.0
2007-12-31 07:15:00,114.51,114.53,114.51,114.53,166800000.0
2007-12-31 07:16:00,114.53,114.535,114.5,114.515,145900000.0
2007-12-31 07:17:00,114.51,114.52,114.475,114.51,263800000.0
2007-12-31 07:18:00,114.51,114.51,114.47,114.485,210600000.0
2007-12-31 07:19:00,114.485,114.485,114.46,114.46,874000000.0
2007-12-31 07:20:00,114.46,114.49,114.46,114.485,328600000.0
2007-12-31 07:21:00,114.49,114.49,114.45,114.47,789100000.0
2007-12-31 07:22:00,114.47,114.5,114.47,114.49,178000000.0
2007-12-31 07:23:00,114.49,114.49,114.475,114.485,108600000.0
2007-12-31 07:24:00,114.485,114.485,114.465,114.475,96400000.0
2007-12-31 07:25:00,114.475,114.495,114.46,114.475,510700000.0
2007-12-31 07:26:00,114.48,114.49,114.47,114.475,73400000.0
2007-12-31 07:27:00,114.475,114.475,114.46,114.465,114200000.0
2007-12-31 07:28:00,114.465,114.465,114.44,114.44,428800000.0
2007-12-31 07:29:00,114.44,114.48,114.41,114.475,495000000.0
2007-12-31 07:30:00,114.475,114.505,114.47,114.495,101200000.0
2007-12-31 07:31:00,114.495,114.495,114.43,114.47,971100000.0
2007-12-31 07:32:00,114.47,114.47,114.47,114.47,64800000.0
2007-12-31 07:33:00,114.46,114.5,114.46,114.5,40800000.0
2007-12-31 07:34:00,114.5,114.5,114.47,114.47,138600000.0
2007-12-31 07:35:00,114.47,114.505,114.465,114.465,574200000.0
2007-12-31 07:36:00,114.465,114.5,114.465,114.485,778600000.0
2007-12-31 07:37:00,114.485,114.49,114.455,114.485,1052000000.0
2007-12-31 07:38:00,114.485,114.485,114.455,114.455,21400000.0
2007-12-31 07:39:00,114.42,114.43,114.41,114.43,71000000.0
2007-12-31 07:40:00,114.42,114.46,114.42,114.46,71000000.0
2007-12-31 07:41:00,114.475,114.48,114.45,114.45,71000000.0
2007-12-31 07:42:00,114.45,114.49,114.45,114.49,312800000.0
2007-12-31 07:43:00,114.49,114.515,114.475,114.475,95200000.0
2007-12-31 07:44:00,114.515,114.53,114.51,114.52,102800000.0
2007-12-31 07:45:00,114.52,114.52,114.47,114.49,1554300000.0
2007-12-31 07:46:00,114.49,114.51,114.48,114.48,173600000.0
2007-12-31 07:47:00,114.47,114.5,114.47,114.495,94000000.0
2007-12-31 07:48:00,114.495,114.495,114.46,114.49,77600000.0
2007-12-31 07:49:00,114.49,114.495,114.46,114.495,317200000.0
2007-12-31 07:50:00,114.495,114.505,114.47,114.47,62200000.0
2007-12-31 07:51:00,114.46,114.46,114.46,114.46,451200000.0
2007-12-31 07:52:00,114.505,114.505,114.46,114.46,61400000.0
2007-12-31 07:53:00,114.46,114.5,114.46,114.495,71600000.0
2007-12-31 07:54:00,114.495,114.52,114.46,114.47,80300000.0
2007-12-31 07:55:00,114.505,114.51,114.48,114.48,54800000.0
2007-12-31 07:56:00,114.47,114.47,114.45,114.47,440200000.0
2007-12-31 07:57:00,114.47,114.48,114.47,114.48,56000000.0
2007-12-31 07:58:00,114.48,114.515,114.48,114.48,56000000.0
2007-12-31 07:59:00,114.47,114.515,114.44,114.51,386300000.0
2007-12-31 08:00:00,114.515,114.515,114.47,114.505,227800000.0
2007-12-31 08:01:00,114.505,114.51,114.48,114.51,82000000.0
2007-12-31 08:02:00,114.51,114.51,114.49,114.51,78800000.0
2007-12-31 08:03:00,114.505,114.51,114.45,114.505,342700000.0
2007-12-31 08:04:00,114.5,114.505,114.49,114.495,81600000.0
2007-12-31 08:05:00,114.495,114.51,114.495,114.505,50000000.0
2007-12-31 08:06:00,114.47,114.51,114.47,114.5,460600000.0
2007-12-31 08:07:00,114.5,114.51,114.5,114.5,74600000.0
2007-12-31 08:08:00,114.5,114.5,114.45,114.47,1494200000.0
2007-12-31 08:09:00,114.47,114.505,114.47,114.5,68000000.0
2007-12-31 08:10:00,114.5,114.5,114.48,114.48,58000000.0
2007-12-31 08:11:00,114.485,114.5,114.46,114.495,148600000.0
2007-12-31 08:12:00,114.495,114.5,114.47,114.49,74400000.0
2007-12-31 08:13:00,114.495,114.5,114.465,114.49,106200000.0
2007-12-31 08:14:00,114.485,114.49,114.46,114.47,271400000.0
2007-12-31 08:15:00,114.47,114.49,114.44,114.485,307100000.0
2007-12-31 08:16:00,114.49,114.49,114.48,114.48,67000000.0
2007-12-31 08:17:00,114.46,114.495,114.46,114.495,84900000.0
2007-12-31 08:18:00,114.495,114.51,114.45,114.465,521600000.0
2007-12-31 08:19:00,114.47,114.495,114.4,114.41,1990500001.0
2007-12-31 08:20:00,114.41,114.44,114.41,114.44,73800000.0
2007-12-31 08:21:00,114.44,114.44,114.405,114.42,1354600000.0
2007-12-31 08:22:00,114.425,114.475,114.425,114.475,1952700000.0
2007-12-31 08:23:00,114.475,114.49,114.475,114.48,110000000.0
2007-12-31 08:24:00,114.48,114.5,114.45,114.475,521100000.0
2007-12-31 08:25:00,114.475,114.5,114.475,114.48,95600000.0
2007-12-31 08:26:00,114.48,114.495,114.465,114.475,93200000.0
2007-12-31 08:27:00,114.475,114.515,114.44,114.515,81100000.0
2007-12-31 08:28:00,114.515,114.515,114.415,114.415,1621300000.0
2007-12-31 08:29:00,114.415,114.45,114.41,114.44,278300000.0
2007-12-31 08:30:00,114.44,114.465,114.43,114.455,1506300000.0
2007-12-31 08:31:00,114.455,114.455,114.43,114.43,1024000000.0
2007-12-31 08:32:00,114.43,114.455,114.42,114.455,469000000.0
2007-12-31 08:33:00,114.455,114.465,114.45,114.46,88100000.0
2007-12-31 08:34:00,114.455,114.465,114.45,114.455,90400000.0
2007-12-31 08:35:00,114.455,114.465,114.44,114.44,823700000.0
2007-12-31 08:36:00,114.44,114.48,114.43,114.47,262200000.0
2007-12-31 08:37:00,114.465,114.48,114.43,114.48,105400000.0
2007-12-31 08:38:00,114.48,114.495,114.44,114.495,71600000.0
2007-12-31 08:39:00,114.495,114.52,114.46,114.51,94900000.0
2007-12-31 08:40:00,114.51,114.54,114.475,114.535,69600000.0
2007-12-31 08:41:00,114.535,114.54,114.495,114.535,79000000.0
2007-12-31 08:42:00,114.535,114.54,114.49,114.535,52800000.0
2007-12-31 08:43:00,114.535,114.55,114.535,114.545,68200000.0
2007-12-31 08:44:00,114.545,114.55,114.505,114.505,656200000.0
2007-12-31 08:45:00,114.53,114.53,114.53,114.53,432000000.0
2007-12-31 08:46:00,114.555,114.56,114.545,114.545,64600000.0
2007-12-31 08:47:00,114.55,114.555,114.515,114.535,97800000.0
2007-12-31 08:48:00,114.535,114.565,114.53,114.565,68200000.0
2007-12-31 08:49:00,114.565,114.565,114.5,114.51,76000000.0
2007-12-31 08:50:00,114.51,114.525,114.51,114.51,69000000.0
2007-12-31 08:51:00,114.51,114.515,114.47,114.505,403800000.0
2007-12-31 08:52:00,114.505,114.515,114.5,114.5,318600000.0
2007-12-31 08:53:00,114.5,114.515,114.49,114.505,86600000.0
2007-12-31 08:54:00,114.505,114.545,114.5,114.545,1395500000.0
2007-12-31 08:55:00,114.545,114.575,114.535,114.54,1803400000.0
2007-12-31 08:56:00,114.54,114.54,114.52,114.52,70800000.0
2007-12-31 08:57:00,114.52,114.54,114.52,114.54,85400000.0
2007-12-31 08:58:00,114.54,114.545,114.52,114.52,901400000.0
2007-12-31 08:59:00,114.45,114.45,114.45,114.45,270700000.0
2007-12-31 09:00:00,114.5,114.55,114.5,114.505,270700000.0
2007-12-31 09:01:00,114.49,114.52,114.475,114.52,490100000.0
2007-12-31 09:02:00,114.52,114.53,114.505,114.525,535500000.0
2007-12-31 09:03:00,114.525,114.53,114.51,114.525,1890100000.0
2007-12-31 09:04:00,114.52,114.53,114.505,114.505,600700000.0
2007-12-31 09:05:00,114.53,114.53,114.53,114.53,63300000.0
2007-12-31 09:06:00,114.53,114.54,114.53,114.54,250900000.0
2007-12-31 09:07:00,114.54,114.54,114.53,114.54,161000000.0
2007-12-31 09:08:00,114.54,114.55,114.525,114.54,196100000.0
2007-12-31 09:09:00,114.54,114.55,114.53,114.54,181000000.0
2007-12-31 09:10:00,114.54,114.55,114.54,114.55,172500000.0
2007-12-31 09:11:00,114.55,114.565,114.525,114.56,69600000.0
2007-12-31 09:12:00,114.56,114.565,114.54,114.55,61300000.0
2007-12-31 09:13:00,114.55,114.55,114.51,114.525,71700000.0
2007-12-31 09:14:00,114.525,114.55,114.51,114.54,141700000.0
2007-12-31 09:15:00,114.54,114.55,114.53,114.54,69100000.0
2007-12-31 09:16:00,114.54,114.56,114.53,114.55,70500000.0
2007-12-31 09:17:00,114.55,114.55,114.51,114.53,172200000.0
2007-12-31 09:18:00,114.53,114.55,114.52,114.52,249900000.0
2007-12-31 09:19:00,114.52,114.55,114.52,114.54,475200000.0
2007-12-31 09:20:00,114.54,114.545,114.53,114.53,1325000000.0
2007-12-31 09:21:00,114.53,114.53,114.51,114.525,1810300000.0
2007-12-31 09:22:00,114.525,114.53,114.51,114.52,885900000.0
2007-12-31 09:23:00,114.52,114.52,114.49,114.51,299900000.0
2007-12-31 09:24:00,114.51,114.52,114.51,114.515,1759300000.0
2007-12-31 09:25:00,114.515,114.52,114.5,114.52,1547100000.0
2007-12-31 09:26:00,114.52,114.53,114.51,114.53,390200000.0
2007-12-31 09:27:00,114.53,114.55,114.515,114.54,1023500000.0
2007-12-31 09:28:00,114.54,114.56,114.54,114.54,218000000.0
2007-12-31 09:29:00,114.54,114.55,114.54,114.55,303700000.0
2007-12-31 09:30:00,114.54,114.6,114.54,114.57,665000000.0
2007-12-31 09:31:00,114.57,114.595,114.57,114.575,74700000.0
2007-12-31 09:32:00,114.575,114.62,114.57,114.615,406900000.0
2007-12-31 09:33:00,114.615,114.62,114.585,114.61,193900000.0
2007-12-31 09:34:00,114.61,114.61,114.61,114.61,192600000.0
2007-12-31 09:35:00,114.64,114.64,114.585,114.63,671800000.0
2007-12-31 09:36:00,114.63,114.68,114.62,114.66,115000000.0
2007-12-31 09:37:00,114.655,114.66,114.605,114.605,79400000.0
2007-12-31 09:38:00,114.66,114.67,114.645,114.665,81800000.0
2007-12-31 09:39:00,114.665,114.675,114.64,114.64,113400000.0
2007-12-31 09:40:00,114.65,114.685,114.59,114.59,215500000.0
2007-12-31 09:41:00,114.59,114.595,114.59,114.595,1391200000.0
2007-12-31 09:42:00,114.595,114.61,114.59,114.6,1144200000.0
2007-12-31 09:43:00,114.61,114.61,114.58,114.58,1449300001.0
2007-12-31 09:44:00,114.58,114.62,114.57,114.57,1288800000.0
2007-12-31 09:45:00,114.57,114.57,114.51,114.52,514000000.0
2007-12-31 09:46:00,114.52,114.55,114.49,114.55,687500000.0
2007-12-31 09:47:00,114.55,114.575,114.54,114.56,117000000.0
2007-12-31 09:48:00,114.56,114.59,114.505,114.585,638900000.0
2007-12-31 09:49:00,114.59,114.605,114.55,114.595,1101100000.0
2007-12-31 09:50:00,114.595,114.6,114.545,114.59,635700000.0
2007-12-31 09:51:00,114.59,114.6,114.52,114.52,340800000.0
2007-12-31 09:52:00,114.52,114.52,114.5,114.51,530800000.0
2007-12-31 09:53:00,114.505,114.545,114.505,114.54,117900000.0
2007-12-31 09:54:00,114.545,114.56,114.49,114.555,133500000.0
2007-12-31 09:55:00,114.555,114.56,114.55,114.56,366200000.0
2007-12-31 09:56:00,114.56,114.56,114.49,114.49,412400000.0
2007-12-31 09:57:00,114.49,114.56,114.48,114.56,428900000.0
2007-12-31 09:58:00,114.56,114.56,114.49,114.515,489900000.0
2007-12-31 09:59:00,114.51,114.52,114.505,114.52,322300000.0
2007-12-31 10:00:00,114.52,114.525,114.49,114.51,340500000.0
2007-12-31 10:01:00,114.51,114.515,114.5,114.51,147700000.0
2007-12-31 10:02:00,114.51,114.52,114.5,114.52,71000000.0
2007-12-31 10:03:00,114.52,114.52,114.51,114.52,252800000.0
2007-12-31 10:04:00,114.52,114.52,114.5,114.51,275400000.0
2007-12-31 10:05:00,114.51,114.51,114.5,114.51,506200000.0
2007-12-31 10:06:00,114.51,114.515,114.48,114.48,536000000.0
2007-12-31 10:07:00,114.48,114.5,114.47,114.48,1426000000.0
2007-12-31 10:08:00,114.48,114.51,114.47,114.5,493200000.0
2007-12-31 10:09:00,114.5,114.51,114.48,114.5,818200000.0
2007-12-31 10:10:00,114.5,114.535,114.49,114.52,771800000.0
2007-12-31 10:11:00,114.52,114.535,114.52,114.52,298900000.0
2007-12-31 10:12:00,114.52,114.56,114.52,114.55,249600000.0
2007-12-31 10:13:00,114.55,114.55,114.53,114.535,111700000.0
2007-12-31 10:14:00,114.535,114.56,114.52,114.555,572400000.0
2007-12-31 10:15:00,114.56,114.56,114.52,114.52,416800000.0
2007-12-31 10:16:00,114.52,114.53,114.52,114.53,1606400000.0
2007-12-31 10:17:00,114.53,114.56,114.51,114.56,1431600000.0
2007-12-31 10:18:00,114.56,114.56,114.525,114.53,1129900000.0
2007-12-31 10:19:00,114.53,114.54,114.52,114.53,1256900000.0
2007-12-31 10:20:00,114.53,114.54,114.52,114.54,1459600000.0
2007-12-31 10:21:00,114.54,114.54,114.48,114.49,1441300000.0
2007-12-31 10:22:00,114.49,114.5,114.48,114.485,1542000000.0
2007-12-31 10:23:00,114.485,114.52,114.485,114.52,1949300000.0
2007-12-31 10:24:00,114.52,114.55,114.51,114.55,1478600000.0
2007-12-31 10:25:00,114.55,114.55,114.52,114.53,1590200000.0
2007-12-31 10:26:00,114.53,114.53,114.51,114.52,1706400000.0
2007-12-31 10:27:00,114.51,114.53,114.51,114.53,1339700000.0
2007-12-31 10:28:00,114.53,114.53,114.51,114.52,183200000.0
2007-12-31 10:29:00,114.52,114.53,114.51,114.525,224600000.0
2007-12-31 10:30:00,114.525,114.525,114.475,114.48,223200000.0
2007-12-31 10:31:00,114.48,114.52,114.48,114.5,1262900000.0
2007-12-31 10:32:00,114.5,114.5,114.48,114.49,1666300000.0
2007-12-31 10:33:00,114.49,114.5,114.445,114.45,1086200000.0
2007-12-31 10:34:00,114.45,114.465,114.44,114.46,83300000.0
2007-12-31 10:35:00,114.46,114.465,114.44,114.44,764000000.0
2007-12-31 10:36:00,114.45,114.45,114.44,114.45,1594100000.0
2007-12-31 10:37:00,114.45,114.47,114.45,114.47,573700000.0
2007-12-31 10:38:00,114.47,114.47,114.455,114.465,252500000.0
2007-12-31 10:39:00,114.465,114.485,114.44,114.48,341800000.0
2007-12-31 10:40:00,114.48,114.5,114.47,114.5,716700000.0
2007-12-31 10:41:00,114.5,114.5,114.46,114.46,1376000000.0
2007-12-31 10:42:00,114.46,114.46,114.43,114.44,1817900000.0
2007-12-31 10:43:00,114.43,114.45,114.41,114.42,1477900000.0
2007-12-31 10:44:00,114.42,114.42,114.335,114.335,1106900000.0
2007-12-31 10:45:00,114.34,114.35,114.32,114.34,532500000.0
2007-12-31 10:46:00,114.34,114.36,114.285,114.295,1446700000.0
2007-12-31 10:47:00,114.34,114.34,114.33,114.33,861900000.0
2007-12-31 10:48:00,114.36,114.4,114.36,114.4,861900000.0
2007-12-31 10:49:00,114.34,114.35,114.29,114.3,861900000.0
2007-12-31 10:50:00,114.3,114.3,114.265,114.28,962800000.0
2007-12-31 10:51:00,114.28,114.325,114.27,114.305,379300000.0
2007-12-31 10:52:00,114.305,114.325,114.29,114.295,166400000.0
2007-12-31 10:53:00,114.29,114.3,114.255,114.265,606100000.0
2007-12-31 10:54:00,114.265,114.29,114.265,114.29,1505800000.0
2007-12-31 10:55:00,114.29,114.3,114.23,114.28,1307000000.0
2007-12-31 10:56:00,114.27,114.28,114.245,114.27,451100000.0
2007-12-31 10:57:00,114.265,114.29,114.25,114.285,235900000.0
2007-12-31 10:58:00,114.285,114.31,114.285,114.3,277000000.0
2007-12-31 10:59:00,114.3,114.345,114.3,114.32,132600000.0
2007-12-31 11:00:00,114.315,114.35,114.28,114.32,297800000.0
2007-12-31 11:01:00,114.32,114.345,114.32,114.33,175000000.0
2007-12-31 11:02:00,114.33,114.38,114.33,114.355,1280400000.0
2007-12-31 11:03:00,114.355,114.36,114.32,114.32,847200000.0
2007-12-31 11:04:00,114.33,114.34,114.32,114.33,1594300000.0
2007-12-31 11:05:00,114.33,114.33,114.28,114.32,1580700000.0
2007-12-31 11:06:00,114.32,114.34,114.315,114.34,1497600000.0
2007-12-31 11:07:00,114.335,114.39,114.335,114.385,189600000.0
2007-12-31 11:08:00,114.385,114.5,114.34,114.45,712000000.0
2007-12-31 11:09:00,114.46,114.54,114.46,114.51,158400000.0
2007-12-31 11:10:00,114.51,114.515,114.48,114.48,84600000.0
2007-12-31 11:11:00,114.48,114.5,114.475,114.475,65300000.0
2007-12-31 11:12:00,114.475,114.475,114.45,114.475,78500000.0
2007-12-31 11:13:00,114.475,114.48,114.405,114.42,319600000.0
2007-12-31 11:14:00,114.405,114.46,114.405,114.45,860500000.0
2007-12-31 11:15:00,114.45,114.475,114.45,114.47,144800000.0
2007-12-31 11:16:00,114.47,114.475,114.42,114.45,402500000.0
2007-12-31 11:17:00,114.45,114.47,114.42,114.45,1447000000.0
2007-12-31 11:18:00,114.45,114.47,114.43,114.45,1479800000.0
2007-12-31 11:19:00,114.45,114.45,114.42,114.43,1259400000.0
2007-12-31 11:20:00,114.43,114.44,114.43,114.44,1599400000.0
2007-12-31 11:21:00,114.44,114.45,114.42,114.44,1128800000.0
2007-12-31 11:22:00,114.44,114.465,114.37,114.45,1227600000.0
2007-12-31 11:23:00,114.45,114.5,114.45,114.5,2029600000.0
2007-12-31 11:24:00,114.5,114.5,114.415,114.45,1807900000.0
2007-12-31 11:25:00,114.45,114.45,114.4,114.42,629200000.0
2007-12-31 11:26:00,114.42,114.43,114.42,114.43,1164000000.0
2007-12-31 11:27:00,114.43,114.44,114.43,114.44,887200000.0
2007-12-31 11:28:00,114.44,114.46,114.395,114.43,1696300000.0
2007-12-31 11:29:00,114.43,114.46,114.43,114.46,1287100000.0
2007-12-31 11:30:00,114.46,114.47,114.435,114.46,1355200000.0
2007-12-31 11:31:00,114.46,114.51,114.43,114.43,1409200000.0
2007-12-31 11:32:00,114.43,114.5,114.43,114.46,1280200000.0
2007-12-31 11:33:00,114.46,114.46,114.435,114.46,1410800000.0
2007-12-31 11:34:00,114.46,114.46,114.45,114.46,1440000000.0
2007-12-31 11:35:00,114.46,114.46,114.42,114.44,1444100000.0
2007-12-31 11:36:00,114.44,114.45,114.42,114.43,1694300000.0
2007-12-31 11:37:00,114.45,114.45,114.42,114.42,1329100000.0
2007-12-31 11:38:00,114.42,114.43,114.405,114.43,1310500000.0
2007-12-31 11:39:00,114.05,114.05,114.03,114.03,1782100000.0
2007-12-31 11:40:00,114.05,114.05,114.05,114.05,1782100000.0
2007-12-31 11:41:00,114.02,114.03,114.02,114.03,1782100000.0
2007-12-31 11:43:00,114.05,114.05,114.03,114.03,1782100000.0
2007-12-31 11:44:00,114.04,114.07,114.04,114.07,1782100000.0
2007-12-31 11:45:00,114.42,114.42,114.39,114.405,1782100000.0
2007-12-31 11:46:00,114.405,114.41,114.38,114.4,779100000.0
2007-12-31 11:47:00,114.4,114.435,114.4,114.43,156800000.0
2007-12-31 11:48:00,114.435,114.5,114.43,114.475,364100000.0
2007-12-31 11:49:00,114.475,114.495,114.47,114.48,140900000.0
2007-12-31 11:50:00,114.48,114.515,114.48,114.505,595300000.0
2007-12-31 11:51:00,114.505,114.505,114.475,114.475,88100000.0
2007-12-31 11:52:00,114.475,114.475,114.45,114.45,539500000.0
2007-12-31 11:53:00,114.45,114.47,114.45,114.46,374900000.0
2007-12-31 11:54:00,114.46,114.465,114.45,114.455,204400000.0
2007-12-31 11:55:00,114.455,114.46,114.42,114.43,1398400000.0
2007-12-31 11:56:00,114.43,114.44,114.42,114.425,1228800000.0
2007-12-31 11:57:00,114.43,114.435,114.34,114.34,155400000.0
2007-12-31 11:58:00,114.34,114.34,114.29,114.29,1726700000.0
2007-12-31 11:59:00,113.89,113.9,113.85,113.85,1714400000.0
2007-12-31 12:00:00,114.315,114.41,114.315,114.34,1714400000.0
2007-12-31 12:01:00,113.89,113.9,113.89,113.9,1694100000.0
2007-12-31 12:02:00,114.34,114.35,114.33,114.335,1694100000.0
2007-12-31 12:03:00,114.335,114.345,114.335,114.335,67800000.0
2007-12-31 12:04:00,114.335,114.335,114.31,114.315,1019800000.0
2007-12-31 12:05:00,114.32,114.33,114.265,114.27,148400000.0
2007-12-31 12:06:00,114.27,114.335,114.255,114.305,304200000.0
2007-12-31 12:07:00,114.305,114.305,114.295,114.305,169700000.0
2007-12-31 12:08:00,114.305,114.315,114.28,114.29,1098300000.0
2007-12-31 12:09:00,114.29,114.29,114.28,114.29,738300000.0
2007-12-31 12:10:00,114.29,114.3,114.26,114.29,967200000.0
2007-12-31 12:11:00,114.29,114.29,114.24,114.26,618300000.0
2007-12-31 12:12:00,114.26,114.29,114.23,114.24,1905600000.0
2007-12-31 12:13:00,114.24,114.26,114.225,114.25,1525100000.0
2007-12-31 12:14:00,114.13,114.13,114.11,114.11,2043100000.0
2007-12-31 12:15:00,114.25,114.29,114.225,114.25,2043100000.0
2007-12-31 12:16:00,114.14,114.14,114.14,114.14,1111000000.0
2007-12-31 12:18:00,114.135,114.15,114.1,114.12,1111000000.0
2007-12-31 12:19:00,114.12,114.14,114.105,114.105,490100000.0
2007-12-31 12:20:00,114.105,114.105,114.06,114.065,412300000.0
2007-12-31 12:21:00,114.065,114.065,113.95,114.02,1366000000.0
2007-12-31 12:22:00,114.02,114.09,114.02,114.08,1662400000.0
2007-12-31 12:23:00,114.09,114.13,114.08,114.13,941000000.0
2007-12-31 12:24:00,114.13,114.15,114.125,114.15,1449900000.0
2007-12-31 12:25:00,114.12,114.12,114.12,114.12,1757400000.0
2007-12-31 12:26:00,114.12,114.13,114.07,114.085,1757400000.0
2007-12-31 12:27:00,114.085,114.095,114.065,114.09,1346800000.0
2007-12-31 12:28:00,114.09,114.12,114.085,114.12,411200000.0
2007-12-31 12:29:00,114.115,114.12,114.095,114.1,506000000.0
2007-12-31 12:30:00,114.1,114.1,114.085,114.085,428600000.0
2007-12-31 12:31:00,114.085,114.09,114.085,114.09,209900000.0
2007-12-31 12:32:00,114.1,114.11,114.1,114.11,356800000.0
2007-12-31 12:33:00,114.11,114.18,114.09,114.11,1101000000.0
2007-12-31 12:34:00,114.11,114.17,114.08,114.14,1509100000.0
2007-12-31 12:35:00,114.14,114.17,114.13,114.13,1057200000.0
2007-12-31 12:36:00,114.22,114.22,114.22,114.22,1012000000.0
2007-12-31 12:37:00,114.11,114.13,114.11,114.11,1012000000.0
2007-12-31 12:38:00,114.11,114.12,114.1,114.105,676200000.0
2007-12-31 12:39:00,114.105,114.12,114.09,114.09,862400000.0
2007-12-31 12:40:00,114.21,114.21,114.21,114.21,584800000.0
2007-12-31 12:41:00,114.2,114.2,114.2,114.2,584800000.0
2007-12-31 12:42:00,114.1,114.13,114.1,114.13,584800000.0
2007-12-31 12:43:00,114.13,114.13,114.08,114.1,862000000.0
2007-12-31 12:44:00,114.1,114.14,114.095,114.135,629600000.0
2007-12-31 12:45:00,114.14,114.16,114.13,114.145,316300000.0
2007-12-31 12:46:00,114.145,114.16,114.125,114.15,738500000.0
2007-12-31 12:47:00,114.15,114.16,114.15,114.16,127900000.0
2007-12-31 12:48:00,114.16,114.19,114.14,114.15,122400000.0
2007-12-31 12:49:00,114.135,114.15,114.095,114.105,162800000.0
2007-12-31 12:50:00,114.105,114.105,114.05,114.065,432700000.0
2007-12-31 12:51:00,114.08,114.085,113.99,114.035,236900000.0
2007-12-31 12:52:00,114.03,114.035,113.92,113.95,1086800000.0
2007-12-31 12:53:00,113.95,114.0,113.93,113.99,1841100000.0
2007-12-31 12:54:00,113.995,114.01,113.985,113.985,182000000.0
2007-12-31 12:55:00,114.22,114.22,114.22,114.22,416800000.0
2007-12-31 12:56:00,113.95,113.995,113.95,113.965,416800000.0
2007-12-31 12:57:00,113.965,113.975,113.95,113.965,794400000.0
2007-12-31 12:58:00,113.965,113.97,113.93,113.93,367400000.0
2007-12-31 12:59:00,113.93,113.97,113.92,113.93,127200000.0
2007-12-31 13:00:00,113.93,113.965,113.92,113.965,1655700000.0
2007-12-31 13:01:00,113.965,113.99,113.965,113.99,74500000.0
2007-12-31 13:02:00,113.99,114.03,113.98,114.01,357500000.0
2007-12-31 13:03:00,114.01,114.01,113.995,114.0,1423000000.0
2007-12-31 13:04:00,114.0,114.08,114.0,114.05,1758400000.0
2007-12-31 13:05:00,114.05,114.08,114.04,114.055,1809500000.0
2007-12-31 13:06:00,114.16,114.16,114.16,114.16,1436500000.0
2007-12-31 13:07:00,114.07,114.19,114.07,114.19,1436500000.0
2007-12-31 13:08:00,114.19,114.205,114.17,114.195,980000000.0
2007-12-31 13:09:00,114.195,114.21,114.19,114.19,1939400000.0
2007-12-31 13:10:00,114.18,114.18,114.18,114.18,1640300000.0
2007-12-31 13:11:00,114.2,114.2,114.18,114.185,1640300000.0
2007-12-31 13:12:00,114.18,114.22,114.18,114.22,1169000000.0
2007-12-31 13:13:00,114.22,114.22,114.2,114.2,625100000.0
2007-12-31 13:14:00,114.2,114.2,114.2,114.2,1672400000.0
2007-12-31 13:15:00,114.2,114.22,114.2,114.22,1700500000.0
2007-12-31 13:16:00,114.22,114.22,114.19,114.21,2139600000.0
2007-12-31 13:17:00,114.205,114.22,114.205,114.21,533600000.0
2007-12-31 13:18:00,114.21,114.23,114.2,114.21,476500000.0
2007-12-31 13:19:00,114.21,114.21,114.19,114.19,1522000000.0
2007-12-31 13:20:00,114.19,114.2,114.19,114.195,1825600013.0
2007-12-31 13:21:00,114.195,114.2,114.19,114.195,689500000.0
2007-12-31 13:22:00,114.195,114.2,114.17,114.17,570400000.0
2007-12-31 13:23:00,114.2,114.2,114.2,114.2,1458400000.0
2007-12-31 13:24:00,114.21,114.21,114.2,114.2,1458400000.0
2007-12-31 13:25:00,114.24,114.24,114.24,114.24,1458400000.0
2007-12-31 13:26:00,114.18,114.18,114.125,114.145,1458400000.0
2007-12-31 13:27:00,114.145,114.15,114.1,114.11,1961000000.0
2007-12-31 13:28:00,114.19,114.19,114.19,114.19,842200000.0
2007-12-31 13:29:00,114.11,114.17,114.11,114.145,842200000.0
2007-12-31 13:30:00,114.145,114.155,114.14,114.15,256500000.0
2007-12-31 13:31:00,114.115,114.185,114.115,114.185,1827700000.0
2007-12-31 13:32:00,114.13,114.13,114.13,114.13,1157900000.0
2007-12-31 13:33:00,114.12,114.12,114.12,114.12,1157900000.0
2007-12-31 13:34:00,114.14,114.15,114.14,114.14,1157900000.0
2007-12-31 13:35:00,114.15,114.15,114.1,114.1,1157900000.0
2007-12-31 13:36:00,114.24,114.3,114.24,114.28,1157900000.0
2007-12-31 13:37:00,114.28,114.28,114.21,114.25,1564000000.0
2007-12-31 13:38:00,114.0,114.02,114.0,114.01,767600000.0
2007-12-31 13:39:00,114.29,114.29,114.255,114.27,767600000.0
2007-12-31 13:40:00,114.27,114.29,114.26,114.29,730500000.0
2007-12-31 13:41:00,114.28,114.29,114.26,114.27,1148500000.0
2007-12-31 13:42:00,114.27,114.28,114.25,114.28,245400000.0
2007-12-31 13:43:00,114.28,114.3,114.25,114.3,457200000.0
2007-12-31 13:44:00,114.29,114.31,114.26,114.26,1914900000.0
2007-12-31 13:45:00,114.26,114.28,114.25,114.28,1778300000.0
2007-12-31 13:46:00,114.13,114.13,114.1,114.1,1577600000.0
2007-12-31 13:47:00,114.28,114.28,114.27,114.27,1577600000.0
2007-12-31 13:48:00,114.28,114.28,114.26,114.28,1595000001.0
2007-12-31 13:49:00,114.28,114.3,114.27,114.3,1705100000.0
2007-12-31 13:50:00,114.07,114.08,114.06,114.08,1890000000.0
2007-12-31 13:51:00,114.09,114.09,114.09,114.09,1890000000.0
2007-12-31 13:52:00,114.07,114.07,114.07,114.07,1890000000.0
2007-12-31 13:53:00,114.06,114.06,114.02,114.02,1890000000.0
2007-12-31 13:54:00,114.04,114.05,114.04,114.05,1890000000.0
2007-12-31 13:55:00,114.07,114.11,114.07,114.11,1890000000.0
2007-12-31 13:56:00,114.275,114.35,114.275,114.33,1890000000.0
2007-12-31 13:57:00,114.11,114.11,114.11,114.11,1900400000.0
2007-12-31 13:59:00,114.33,114.36,114.305,114.31,1900400000.0
2007-12-31 14:00:00,114.11,114.11,114.11,114.11,1858000000.0
2007-12-31 14:01:00,114.305,114.325,114.265,114.265,1858000000.0
2007-12-31 14:02:00,114.1,114.1,114.08,114.08,1793600000.0
2007-12-31 14:03:00,114.07,114.07,114.07,114.07,1793600000.0
2007-12-31 14:04:00,114.1,114.1,114.1,114.1,1793600000.0
2007-12-31 14:05:00,114.215,114.25,114.21,114.23,1793600000.0
2007-12-31 14:06:00,114.23,114.25,114.22,114.23,1854100000.0
2007-12-31 14:07:00,114.235,114.27,114.22,114.265,1797800000.0
2007-12-31 14:08:00,114.265,114.27,114.26,114.27,1928800000.0
2007-12-31 14:09:00,114.27,114.275,114.245,114.26,2059500000.0
2007-12-31 14:10:00,114.255,114.26,114.24,114.25,2078000000.0
2007-12-31 14:11:00,114.25,114.255,114.235,114.24,1300200000.0
2007-12-31 14:12:00,114.24,114.24,114.23,114.23,1166800000.0
2007-12-31 14:13:00,114.23,114.26,114.21,114.255,2138400000.0
2007-12-31 14:14:00,114.05,114.05,114.05,114.05,1331500000.0
2007-12-31 14:15:00,114.04,114.04,114.03,114.03,1331500000.0
2007-12-31 14:16:00,113.99,114.0,113.96,113.96,1331500000.0
2007-12-31 14:17:00,114.225,114.27,114.21,114.27,1331500000.0
2007-12-31 14:18:00,114.27,114.27,114.245,114.265,1714200000.0
2007-12-31 14:19:00,114.265,114.28,114.245,114.28,1216800000.0
2007-12-31 14:20:00,114.28,114.28,114.26,114.275,1499400000.0
2007-12-31 14:21:00,114.27,114.285,114.27,114.27,1847900000.0
2007-12-31 14:22:00,114.27,114.28,114.23,114.275,2140900000.0
2007-12-31 14:23:00,114.28,114.28,114.275,114.28,406800000.0
2007-12-31 14:24:00,114.28,114.29,114.26,114.29,1218300000.0
2007-12-31 14:25:00,114.29,114.29,114.28,114.28,1581200000.0
2007-12-31 14:26:00,113.88,113.89,113.88,113.89,994800000.0
2007-12-31 14:27:00,114.32,114.33,114.27,114.27,994800000.0
2007-12-31 14:28:00,114.27,114.27,114.24,114.24,1275200000.0
2007-12-31 14:29:00,114.24,114.25,114.15,114.17,867200000.0
2007-12-31 14:30:00,114.17,114.2,114.16,114.2,1013400000.0
2007-12-31 14:31:00,114.2,114.22,114.2,114.21,278400000.0
2007-12-31 14:32:00,114.21,114.21,114.185,114.185,1404000000.0
2007-12-31 14:33:00,114.195,114.22,114.19,114.21,980099999.0
2007-12-31 14:34:00,114.21,114.24,114.2,114.21,1748400000.0
2007-12-31 14:35:00,114.21,114.22,114.14,114.14,2002200000.0
2007-12-31 14:36:00,114.14,114.19,114.03,114.04,786700000.0
2007-12-31 14:37:00,114.04,114.095,114.02,114.09,2002200000.0
2007-12-31 14:38:00,113.82,113.84,113.82,113.84,1179800000.0
2007-12-31 14:39:00,114.085,114.12,114.05,114.11,1179800000.0
2007-12-31 14:40:00,114.11,114.14,114.1,114.13,578700000.0
2007-12-31 14:41:00,114.13,114.14,114.11,114.12,511600000.0
2007-12-31 14:42:00,114.12,114.15,114.12,114.15,971600000.0
2007-12-31 14:43:00,114.15,114.19,114.15,114.19,895600000.0
2007-12-31 14:44:00,114.19,114.19,114.16,114.185,1060800000.0
2007-12-31 14:45:00,114.185,114.22,114.18,114.19,1414800000.0
2007-12-31 14:46:00,114.19,114.19,114.16,114.17,781600000.0
2007-12-31 14:47:00,114.17,114.19,114.13,114.19,1010000000.0
2007-12-31 14:48:00,114.19,114.2,114.12,114.17,1013200000.0
2007-12-31 14:49:00,114.17,114.17,114.17,114.17,254400000.0
2007-12-31 14:50:00,114.17,114.17,114.13,114.15,673200000.0
2007-12-31 14:51:00,114.15,114.17,114.13,114.15,1728200000.0
2007-12-31 14:52:00,114.15,114.15,114.095,114.13,1561600000.0
2007-12-31 14:53:00,114.12,114.13,114.1,114.1,1356500000.0
2007-12-31 14:54:00,114.1,114.17,114.09,114.16,1923400000.0
2007-12-31 14:55:00,114.17,114.21,114.16,114.21,765800000.0
2007-12-31 14:56:00,114.21,114.24,114.15,114.17,1116600000.0
2007-12-31 14:57:00,114.16,114.2,114.15,114.17,1644100000.0
2007-12-31 14:58:00,114.01,114.01,114.01,114.01,1749500000.0
2007-12-31 14:59:00,114.18,114.19,114.18,114.18,1749500000.0
2007-12-31 15:00:00,114.19,114.2,114.16,114.18,1397399999.0
2007-12-31 15:01:00,114.18,114.2,114.18,114.19,331200000.0
2007-12-31 15:02:00,114.19,114.19,114.17,114.17,266400000.0
2007-12-31 15:03:00,114.17,114.2,114.15,114.2,303200000.0
2007-12-31 15:04:00,114.2,114.21,114.155,114.21,312800000.0
2007-12-31 15:05:00,114.21,114.24,114.18,114.21,460000000.0
2007-12-31 15:06:00,114.21,114.21,114.185,114.21,590500000.0
2007-12-31 15:07:00,114.21,114.21,114.14,114.19,281600000.0
2007-12-31 15:08:00,114.19,114.19,114.14,114.15,1764700000.0
2007-12-31 15:09:00,114.15,114.16,114.12,114.14,1661600000.0
2007-12-31 15:10:00,114.13,114.14,114.11,114.13,2027100000.0
2007-12-31 15:11:00,114.13,114.14,114.12,114.12,1919200000.0
2007-12-31 15:12:00,113.94,113.94,113.94,113.94,2069100000.0
2007-12-31 15:13:00,113.93,113.94,113.93,113.93,2069100000.0
2007-12-31 15:14:00,113.94,113.94,113.92,113.93,2069100000.0
2007-12-31 15:15:00,113.92,113.92,113.9,113.91,2069100000.0
2007-12-31 15:16:00,113.87,113.88,113.82,113.82,2069100000.0
2007-12-31 15:17:00,114.03,114.07,114.03,114.06,2069100000.0
2007-12-31 15:18:00,113.8,113.81,113.8,113.81,1823900001.0
2007-12-31 15:19:00,114.015,114.03,113.92,113.93,1823900001.0
2007-12-31 15:20:00,113.93,113.94,113.845,113.87,1394300000.0
2007-12-31 15:21:00,113.92,113.92,113.85,113.85,928900000.0
2007-12-31 15:22:00,113.85,113.94,113.82,113.91,1883700017.0
2007-12-31 15:23:00,113.91,113.94,113.9,113.92,1267199999.0
2007-12-31 15:24:00,113.92,113.97,113.92,113.95,1347700000.0
2007-12-31 15:25:00,113.95,113.96,113.91,113.96,1367500000.0
2007-12-31 15:26:00,113.96,113.99,113.95,113.96,1068000000.0
2007-12-31 15:27:00,113.97,113.97,113.96,113.96,1770900000.0
2007-12-31 15:28:00,113.96,113.97,113.94,113.95,1614000000.0
2007-12-31 15:29:00,113.95,113.97,113.94,113.96,1846799999.0
2007-12-31 15:30:00,113.69,113.71,113.63,113.63,1676700000.0
2007-12-31 15:31:00,113.93,113.93,113.89,113.91,1676700000.0
2007-12-31 15:32:00,113.91,113.91,113.84,113.85,1815699976.0
2007-12-31 15:34:00,113.87,113.91,113.87,113.91,2011800000.0
2007-12-31 15:35:00,113.91,113.91,113.87,113.9,1845500000.0
2007-12-31 15:36:00,113.44,113.44,113.44,113.44,1537600000.0
2007-12-31 15:37:00,113.87,113.87,113.84,113.85,1537600000.0
2007-12-31 15:38:00,113.85,113.92,113.85,113.91,1796799996.0
2007-12-31 15:39:00,113.91,113.91,113.86,113.87,1383100000.0
2007-12-31 15:40:00,113.49,113.52,113.49,113.52,1911900013.0
2007-12-31 15:41:00,113.87,113.93,113.87,113.92,1911900013.0
2007-12-31 15:42:00,113.93,113.95,113.91,113.92,1570800001.0
2007-12-31 15:43:00,113.94,113.94,113.91,113.94,769200000.0
2007-12-31 15:44:00,113.94,113.95,113.92,113.94,1927900000.0
2007-12-31 15:45:00,113.5,113.5,113.5,113.5,1469900000.0
2007-12-31 15:46:00,113.51,113.51,113.5,113.5,1469900000.0
2007-12-31 15:47:00,113.92,113.93,113.92,113.93,1469900000.0
2007-12-31 15:48:00,113.93,113.95,113.92,113.95,1395200000.0
2007-12-31 15:49:00,113.95,114.04,113.95,114.03,1791500000.0
2007-12-31 15:50:00,114.03,114.08,113.99,114.08,2054300001.0
2007-12-31 15:51:00,114.08,114.13,114.04,114.06,1386700000.0
2007-12-31 15:52:00,114.06,114.06,114.04,114.06,1097600000.0
2007-12-31 15:53:00,114.06,114.1,114.05,114.09,1329300000.0
2007-12-31 15:54:00,114.09,114.11,114.09,114.095,1398000000.0
2007-12-31 15:55:00,114.09,114.09,114.07,114.08,688000000.0
2007-12-31 15:56:00,114.08,114.09,114.07,114.07,608000000.0
2007-12-31 15:57:00,114.07,114.1,114.05,114.08,566300000.0
2007-12-31 15:58:00,114.1,114.13,114.08,114.085,1042800000.0
2007-12-31 15:59:00,114.085,114.14,114.08,114.11,833800000.0
2007-12-31 16:00:00,114.11,114.13,114.05,114.065,1657700000.0
2007-12-31 16:01:00,114.065,114.1,114.06,114.08,1479200000.0
2007-12-31 16:02:00,114.08,114.1,114.075,114.08,1225500000.0
2007-12-31 16:03:00,114.08,114.11,114.08,114.09,501100000.0
2007-12-31 16:04:00,114.09,114.11,114.07,114.07,1243000000.0
2007-12-31 16:05:00,114.07,114.07,114.04,114.04,1232800000.0
2007-12-31 16:06:00,114.04,114.07,114.03,114.04,1828200000.0
2007-12-31 16:07:00,114.04,114.05,113.96,113.96,1279200000.0
2007-12-31 16:08:00,113.96,114.02,113.96,114.01,1606600000.0
2007-12-31 16:09:00,114.01,114.04,114.0,114.03,1425800000.0
2007-12-31 16:10:00,114.03,114.03,113.95,113.97,960100000.0
2007-12-31 16:11:00,113.96,114.01,113.95,114.01,1160000000.0
2007-12-31 16:12:00,113.43,113.46,113.43,113.46,1084200000.0
2007-12-31 16:13:00,114.01,114.02,114.0,114.0,1084200000.0
2007-12-31 16:14:00,114.0,114.01,113.97,113.99,435800000.0
2007-12-31 16:15:00,113.99,114.0,113.94,113.99,759200000.0
2007-12-31 16:16:00,113.99,113.99,113.88,113.88,935200000.0
2007-12-31 16:17:00,113.88,113.88,113.83,113.86,1212700000.0
2007-12-31 16:18:00,113.86,113.87,113.85,113.85,1429200000.0
2007-12-31 16:19:00,113.85,113.89,113.85,113.88,899000000.0
2007-12-31 16:20:00,113.87,113.88,113.81,113.81,1399500000.0
2007-12-31 16:21:00,113.82,113.82,113.77,113.81,1684100000.0
2007-12-31 16:22:00,113.805,113.85,113.8,113.84,1445000000.0
2007-12-31 16:23:00,113.84,113.84,113.81,113.84,1290700000.0
2007-12-31 16:24:00,113.84,113.84,113.81,113.81,1286700000.0
2007-12-31 16:25:00,113.81,113.81,113.72,113.72,1538400000.0
2007-12-31 16:26:00,113.73,113.74,113.665,113.71,1758300000.0
2007-12-31 16:27:00,113.71,113.76,113.71,113.73,1270400000.0
2007-12-31 16:28:00,113.73,113.75,113.71,113.72,862000000.0
2007-12-31 16:29:00,113.72,113.76,113.695,113.76,1799399999.0
2007-12-31 16:30:00,113.77,113.78,113.68,113.68,1473700000.0
2007-12-31 16:31:00,113.68,113.68,113.58,113.605,1565499999.0
2007-12-31 16:32:00,113.61,113.61,113.58,113.58,1365000000.0
2007-12-31 16:33:00,113.58,113.6,113.55,113.58,999000000.0
2007-12-31 16:34:00,113.58,113.59,113.55,113.58,284800000.0
2007-12-31 16:35:00,113.57,113.58,113.52,113.53,767100000.0
2007-12-31 16:36:00,113.53,113.53,113.47,113.48,1004300000.0
2007-12-31 16:37:00,113.48,113.51,113.47,113.51,427000000.0
2007-12-31 16:38:00,113.52,113.53,113.48,113.52,680200000.0
2007-12-31 16:39:00,113.52,113.57,113.51,113.55,1105300000.0
2007-12-31 16:41:00,113.59,113.63,113.57,113.59,1849900000.0
2007-12-31 16:42:00,113.59,113.61,113.54,113.57,1182900000.0
2007-12-31 16:43:00,113.57,113.58,113.54,113.54,813900000.0
2007-12-31 16:44:00,113.54,113.57,113.54,113.545,1261100000.0
2007-12-31 16:45:00,113.54,113.6,113.54,113.59,337700000.0
2007-12-31 16:46:00,113.59,113.59,113.55,113.57,1363000000.0
2007-12-31 16:47:00,113.57,113.57,113.53,113.55,1524900000.0
2007-12-31 16:48:00,113.55,113.56,113.46,113.46,1706000000.0
2007-12-31 16:49:00,113.46,113.49,113.38,113.395,1157300000.0
2007-12-31 16:50:00,113.395,113.41,113.37,113.38,1307400000.0
2007-12-31 16:51:00,113.385,113.385,113.195,113.22,1540400000.0
2007-12-31 16:52:00,113.22,113.25,113.17,113.205,1797900000.0
2007-12-31 16:53:00,113.2,113.25,113.19,113.2,697500000.0
2007-12-31 16:54:00,113.2,113.23,113.18,113.18,1675100000.0
2007-12-31 16:55:00,113.18,113.21,113.17,113.21,1813900000.0
2007-12-31 16:56:00,113.21,113.21,113.19,113.19,720200000.0
2007-12-31 16:57:00,113.19,113.265,113.17,113.24,766500000.0
2007-12-31 16:58:00,113.24,113.24,113.15,113.16,1143000000.0
2007-12-31 16:59:00,113.16,113.19,113.12,113.18,1041800000.0
2007-12-31 17:00:00,113.18,113.235,113.15,113.235,1043100000.0
2007-12-31 17:01:00,113.24,113.35,113.24,113.315,384100000.0
2007-12-31 17:02:00,113.315,113.37,113.29,113.35,1312500000.0
2007-12-31 17:03:00,113.35,113.4,113.33,113.375,953300000.0
2007-12-31 17:04:00,113.375,113.395,113.3,113.345,1808100000.0
2007-12-31 17:05:00,113.35,113.44,113.32,113.43,1121100000.0
2007-12-31 17:06:00,113.43,113.435,113.38,113.4,1453300000.0
2007-12-31 17:07:00,113.405,113.45,113.375,113.435,1627800000.0
2007-12-31 17:08:00,113.435,113.47,113.4,113.43,1316600000.0
2007-12-31 17:09:00,113.43,113.515,113.43,113.45,1181800000.0
2007-12-31 17:10:00,113.45,113.49,113.435,113.47,1021100000.0
2007-12-31 17:11:00,113.47,113.51,113.45,113.475,1187600000.0
2007-12-31 17:12:00,113.475,113.56,113.45,113.56,1613900000.0
2007-12-31 17:13:00,113.26,113.26,113.26,113.26,1600900000.0
2007-12-31 17:14:00,113.54,113.57,113.52,113.55,1600900000.0
2007-12-31 17:15:00,113.55,113.66,113.55,113.62,1193000000.0
2007-12-31 17:16:00,113.63,113.695,113.63,113.655,1094100000.0
2007-12-31 17:17:00,113.655,113.68,113.62,113.63,856400000.0
2007-12-31 17:18:00,113.63,113.68,113.63,113.68,759600000.0
2007-12-31 17:19:00,113.68,113.7,113.62,113.675,1450000000.0
2007-12-31 17:20:00,113.675,113.76,113.67,113.68,1131600000.0
2007-12-31 17:21:00,113.68,113.685,113.665,113.68,1108600000.0
2007-12-31 17:22:00,113.68,113.68,113.65,113.655,1099500000.0
2007-12-31 17:23:00,113.31,113.31,113.31,113.31,2086800000.0
2007-12-31 17:24:00,113.59,113.6,113.57,113.57,2086800000.0
2007-12-31 17:25:00,113.57,113.62,113.56,113.62,1637200000.0
2007-12-31 17:26:00,113.62,113.65,113.57,113.635,1341500000.0
2007-12-31 17:27:00,113.635,113.64,113.55,113.55,1059100000.0
2007-12-31 17:28:00,113.55,113.575,113.52,113.53,1751700000.0
2007-12-31 17:29:00,113.53,113.54,113.51,113.52,412900000.0
2007-12-31 17:30:00,113.52,113.52,113.465,113.465,1596000000.0
2007-12-31 17:31:00,113.47,113.49,113.415,113.415,1648900000.0
2007-12-31 17:32:00,113.415,113.415,113.34,113.375,1978800000.0
2007-12-31 17:33:00,113.37,113.42,113.37,113.415,1634000000.0
2007-12-31 17:34:00,113.24,113.27,113.24,113.27,1535900000.0
2007-12-31 17:35:00,113.41,113.45,113.385,113.4,1535900000.0
2007-12-31 17:36:00,113.31,113.31,113.31,113.31,1847000000.0
2007-12-31 17:37:00,113.37,113.37,113.335,113.36,1847000000.0
2007-12-31 17:38:00,113.36,113.44,113.36,113.43,1932700000.0
2007-12-31 17:39:00,113.43,113.47,113.405,113.41,1561700000.0
2007-12-31 17:40:00,113.23,113.23,113.23,113.23,2059500000.0
2007-12-31 17:41:00,113.44,113.5,113.44,113.5,2059500000.0
2007-12-31 17:42:00,113.5,113.575,113.48,113.54,1328100000.0
2007-12-31 17:43:00,113.54,113.57,113.53,113.54,1062100000.0
2007-12-31 17:44:00,113.54,113.54,113.5,113.505,338800000.0
2007-12-31 17:45:00,113.505,113.51,113.48,113.51,1960200000.0
2007-12-31 17:46:00,113.51,113.54,113.49,113.49,2054300000.0
2007-12-31 17:47:00,113.495,113.53,113.48,113.525,2128400000.0
2007-12-31 17:48:00,113.525,113.53,113.47,113.47,2077300000.0
2007-12-31 17:50:00,113.41,113.5,113.41,113.495,683500000.0
2007-12-31 17:51:00,113.5,113.5,113.33,113.335,885200000.0
2007-12-31 17:52:00,113.33,113.345,113.31,113.325,1633200000.0
2007-12-31 17:53:00,113.325,113.355,113.295,113.295,992700000.0
2007-12-31 17:54:00,113.295,113.295,113.225,113.235,1124200000.0
2007-12-31 17:55:00,113.235,113.28,113.22,113.27,1074400000.0
2007-12-31 17:56:00,113.27,113.32,113.26,113.26,937800000.0
2007-12-31 17:57:00,113.26,113.28,113.23,113.245,2054000000.0
2007-12-31 17:58:00,113.245,113.29,113.2,113.21,1756900000.0
2007-12-31 17:59:00,113.21,113.23,113.13,113.14,1420000000.0
2007-12-31 18:00:00,113.15,113.23,113.15,113.19,809500000.0
2007-12-31 18:01:00,113.19,113.2,113.18,113.19,457100000.0
2007-12-31 18:02:00,113.19,113.27,113.18,113.22,686900000.0
2007-12-31 18:03:00,113.22,113.23,113.21,113.23,672000000.0
2007-12-31 18:04:00,113.23,113.25,113.2,113.25,811600000.0
2007-12-31 18:05:00,113.24,113.26,113.22,113.23,508900000.0
2007-12-31 18:06:00,113.23,113.23,113.18,113.22,1522600000.0
2007-12-31 18:07:00,113.22,113.235,113.17,113.17,1540100000.0
2007-12-31 18:08:00,113.17,113.26,113.17,113.21,817699998.0
2007-12-31 18:09:00,113.21,113.25,113.165,113.25,1187300000.0
2007-12-31 18:10:00,113.25,113.25,113.22,113.23,837900000.0
2007-12-31 18:11:00,113.23,113.25,113.22,113.25,1233400000.0
2007-12-31 18:12:00,113.25,113.33,113.25,113.33,836800000.0
2007-12-31 18:13:00,113.33,113.34,113.31,113.33,1611300000.0
2007-12-31 18:14:00,113.32,113.36,113.31,113.33,1994100000.0
2007-12-31 18:15:00,113.33,113.345,113.3,113.32,1443100000.0
2007-12-31 18:16:00,113.32,113.33,113.28,113.3,1775000000.0
2007-12-31 18:17:00,113.3,113.32,113.28,113.305,1584500000.0
2007-12-31 18:18:00,113.305,113.31,113.28,113.29,1895600000.0
2007-12-31 18:19:00,113.305,113.33,113.29,113.3,2060200000.0
2007-12-31 18:20:00,113.3,113.335,113.29,113.32,2047300000.0
2007-12-31 18:21:00,113.32,113.34,113.32,113.33,1603900000.0
2007-12-31 18:22:00,113.33,113.38,113.33,113.355,1743300000.0
2007-12-31 18:23:00,113.355,113.39,113.335,113.38,1463700000.0
2007-12-31 18:24:00,113.38,113.395,113.35,113.38,1343800000.0
2007-12-31 18:25:00,113.38,113.42,113.37,113.41,1198300000.0
2007-12-31 18:26:00,113.41,113.44,113.4,113.425,1343700000.0
2007-12-31 18:29:00,113.42,113.42,113.35,113.35,1810699999.0
2007-12-31 18:30:00,113.35,113.36,113.33,113.34,1419700000.0
2007-12-31 18:31:00,113.34,113.35,113.32,113.32,1627800000.0
2007-12-31 18:32:00,113.33,113.37,113.31,113.31,1909800000.0
2007-12-31 18:33:00,113.31,113.335,113.3,113.31,1320100000.0
2007-12-31 18:34:00,113.31,113.38,113.31,113.38,1518600000.0
2007-12-31 18:35:00,113.38,113.4,113.37,113.385,2016100000.0
2007-12-31 18:37:00,113.345,113.38,113.34,113.36,1163600000.0
2007-12-31 18:38:00,113.35,113.36,113.295,113.295,1101200000.0
2007-12-31 18:39:00,113.295,113.31,113.28,113.3,775500000.0
2007-12-31 18:40:00,113.3,113.32,113.285,113.29,1059900000.0
2007-12-31 18:41:00,113.3,113.32,113.29,113.32,1394900000.0
2007-12-31 18:42:00,113.32,113.32,113.28,113.29,1841900000.0
2007-12-31 18:43:00,113.28,113.3,113.275,113.28,1537500000.0
2007-12-31 18:46:00,113.265,113.27,113.25,113.25,368600000.0
2007-12-31 18:47:00,113.25,113.27,113.23,113.24,453100000.0
2007-12-31 18:48:00,113.24,113.24,113.21,113.21,449700000.0
2007-12-31 18:49:00,113.21,113.21,113.18,113.18,187600000.0
2007-12-31 18:50:00,113.18,113.18,113.16,113.16,1234600000.0
2007-12-31 18:51:00,113.16,113.165,113.08,113.1,1497000000.0
2007-12-31 18:52:00,113.1,113.11,113.07,113.07,676000000.0
2007-12-31 18:53:00,113.07,113.09,113.05,113.06,507800000.0
2007-12-31 18:54:00,113.06,113.06,113.0,113.005,553500000.0
2007-12-31 18:55:00,113.0,113.08,113.0,113.08,366900000.0
2007-12-31 18:56:00,113.07,113.12,113.03,113.11,489900000.0
2007-12-31 18:57:00,113.11,113.13,113.08,113.12,900800000.0
2007-12-31 18:58:00,113.11,113.13,113.07,113.09,480500000.0
2007-12-31 18:59:00,113.09,113.09,113.01,113.05,1260700000.0
2007-12-31 19:00:00,113.05,113.055,113.03,113.03,404800000.0
2008-01-02 00:09:00,112.405,112.445,112.39,112.445,1144000000.0
2008-01-02 00:17:00,112.44,112.46,112.43,112.46,1925500000.0
2008-01-02 00:18:00,112.44,112.44,112.425,112.44,721200000.0
2008-01-02 00:19:00,112.425,112.44,112.425,112.435,918600000.0
2008-01-02 00:20:00,112.435,112.44,112.425,112.425,1922400000.0
2008-01-02 00:24:00,112.395,112.41,112.395,112.41,1472700000.0
2008-01-02 00:26:00,112.42,112.42,112.42,112.42,51200000.0
2008-01-02 00:29:00,112.49,112.49,112.475,112.475,1164800000.0
2008-01-02 00:30:00,112.5,112.5,112.45,112.49,423500000.0
2008-01-02 00:31:00,112.485,112.485,112.47,112.475,59200000.0
2008-01-02 00:32:00,112.49,112.51,112.485,112.485,1837600000.0
2008-01-02 00:41:00,112.53,112.57,112.53,112.57,1472100000.0
2008-01-02 00:42:00,112.57,112.57,112.55,112.57,1484200000.0
2008-01-02 00:43:00,112.57,112.57,112.52,112.55,2139200000.0
2008-01-02 00:48:00,112.58,112.65,112.575,112.615,1704600000.0
2008-01-02 00:50:00,112.63,112.69,112.63,112.69,2132700000.0
2008-01-02 00:51:00,112.69,112.83,112.66,112.79,2072799993.0
2008-01-02 00:58:00,112.67,112.67,112.62,112.64,1733200000.0
2008-01-02 00:59:00,112.64,112.64,112.6,112.62,1775599999.0
2008-01-02 01:00:00,112.63,112.64,112.605,112.605,1260600000.0
2008-01-02 01:01:00,112.63,112.655,112.63,112.655,1060600000.0
2008-01-02 01:02:00,112.655,112.69,112.645,112.665,386000000.0
2008-01-02 01:03:00,112.665,112.69,112.66,112.685,648900000.0
2008-01-02 01:04:00,112.685,112.69,112.67,112.685,823400000.0
2008-01-02 01:05:00,112.685,112.695,112.68,112.685,1075500000.0
2008-01-02 01:06:00,112.68,112.685,112.67,112.67,524700000.0
2008-01-02 01:07:00,112.67,112.685,112.66,112.665,658300000.0
2008-01-02 01:08:00,112.665,112.665,112.635,112.65,271300000.0
2008-01-02 01:09:00,112.65,112.665,112.65,112.65,350500000.0
2008-01-02 01:10:00,112.64,112.65,112.64,112.65,1298400000.0
2008-01-02 01:11:00,112.65,112.65,112.64,112.65,1423200000.0
2008-01-02 01:12:00,112.65,112.68,112.62,112.68,733200000.0
2008-01-02 01:13:00,112.675,112.68,112.64,112.66,1792600000.0
2008-01-02 01:15:00,112.66,112.69,112.63,112.685,1824600000.0
2008-01-02 01:16:00,112.69,112.69,112.66,112.68,1781800000.0
2008-01-02 01:17:00,112.68,112.69,112.64,112.69,1571900000.0
2008-01-02 01:18:00,112.69,112.74,112.69,112.735,466400000.0
2008-01-02 01:19:00,112.735,112.745,112.73,112.735,140200000.0
2008-01-02 01:20:00,112.735,112.745,112.725,112.73,467900000.0
2008-01-02 01:21:00,112.73,112.745,112.72,112.72,851100000.0
2008-01-02 01:22:00,112.72,112.72,112.68,112.71,1509600000.0
2008-01-02 01:23:00,112.71,112.74,112.68,112.7,666300000.0
2008-01-02 01:24:00,112.695,112.72,112.68,112.705,633200000.0
2008-01-02 01:25:00,112.705,112.75,112.705,112.74,750100000.0
2008-01-02 01:26:00,112.74,112.74,112.71,112.73,163700000.0
2008-01-02 01:27:00,112.73,112.735,112.73,112.73,53800000.0
2008-01-02 01:28:00,112.69,112.755,112.69,112.74,495400000.0
2008-01-02 01:29:00,112.74,112.74,112.71,112.71,845600000.0
2008-01-02 01:30:00,112.71,112.745,112.71,112.725,123900000.0
2008-01-02 01:31:00,112.725,112.725,112.695,112.705,754700000.0
2008-01-02 01:32:00,112.705,112.72,112.7,112.705,577900000.0
2008-01-02 01:33:00,112.705,112.705,112.655,112.685,1276900000.0
2008-01-02 01:34:00,112.685,112.69,112.66,112.69,1667900000.0
2008-01-02 01:35:00,112.69,112.69,112.655,112.69,1694700000.0
2008-01-02 01:36:00,112.69,112.695,112.685,112.695,1444000000.0
2008-01-02 01:37:00,112.695,112.7,112.665,112.7,1621400000.0
2008-01-02 01:39:00,112.7,112.72,112.7,112.72,1508800000.0
2008-01-02 01:40:00,112.72,112.72,112.7,112.71,1658000000.0
2008-01-02 01:41:00,112.71,112.715,112.7,112.705,1074300000.0
2008-01-02 01:42:00,112.705,112.705,112.695,112.7,1383700000.0
2008-01-02 01:43:00,112.7,112.705,112.69,112.69,1181000000.0
2008-01-02 01:44:00,112.7,112.7,112.67,112.7,1735000000.0
2008-01-02 01:45:00,112.7,112.71,112.69,112.71,1113000000.0
2008-01-02 01:47:00,112.71,112.71,112.67,112.705,1019199999.0
2008-01-02 01:48:00,112.705,112.71,112.69,112.7,1235600000.0
2008-01-02 01:49:00,112.7,112.71,112.67,112.7,1607800000.0
2008-01-02 01:50:00,112.7,112.705,112.685,112.695,209100000.0
2008-01-02 01:51:00,112.695,112.7,112.675,112.675,778500000.0
2008-01-02 01:52:00,112.675,112.695,112.67,112.685,923200000.0
2008-01-02 01:53:00,112.685,112.685,112.615,112.625,1525699999.0
2008-01-02 01:54:00,112.625,112.675,112.615,112.65,697200000.0
2008-01-02 01:55:00,112.65,112.65,112.615,112.615,1165400000.0
2008-01-02 01:56:00,112.615,112.615,112.59,112.6,811200000.0
2008-01-02 01:57:00,112.6,112.615,112.59,112.61,734800000.0
2008-01-02 01:58:00,112.61,112.625,112.595,112.6,738100000.0
2008-01-02 01:59:00,112.6,112.61,112.585,112.605,697600000.0
2008-01-02 02:00:00,112.605,112.605,112.485,112.535,971100000.0
2008-01-02 02:01:00,112.525,112.535,112.525,112.525,152500000.0
2008-01-02 02:02:00,112.53,112.545,112.515,112.525,513600000.0
2008-01-02 02:03:00,112.525,112.535,112.495,112.525,231600000.0
2008-01-02 02:04:00,112.525,112.555,112.515,112.545,1288000000.0
2008-01-02 02:05:00,112.545,112.545,112.545,112.545,1440300000.0
2008-01-02 02:06:00,112.545,112.545,112.525,112.54,1423600000.0
2008-01-02 02:07:00,112.54,112.54,112.525,112.535,1465900000.0
2008-01-02 02:08:00,112.535,112.545,112.505,112.515,1199000000.0
2008-01-02 02:09:00,112.515,112.525,112.505,112.515,1490500000.0
2008-01-02 02:10:00,112.515,112.55,112.51,112.545,391300000.0
2008-01-02 02:11:00,112.545,112.545,112.515,112.515,177200000.0
2008-01-02 02:12:00,112.515,112.535,112.51,112.535,170000000.0
2008-01-02 02:13:00,112.535,112.545,112.515,112.525,278200000.0
2008-01-02 02:14:00,112.525,112.555,112.525,112.545,195200000.0
2008-01-02 02:15:00,112.545,112.565,112.545,112.565,147500000.0
2008-01-02 02:16:00,112.565,112.565,112.53,112.545,199300000.0
2008-01-02 02:17:00,112.545,112.545,112.535,112.535,223100000.0
2008-01-02 02:18:00,112.535,112.545,112.515,112.52,132000000.0
2008-01-02 02:19:00,112.52,112.52,112.495,112.495,111700000.0
2008-01-02 02:20:00,112.5,112.51,112.485,112.5,1210500000.0
2008-01-02 02:21:00,112.49,112.51,112.475,112.5,191600000.0
2008-01-02 02:22:00,112.5,112.51,112.475,112.475,108300000.0
2008-01-02 02:23:00,112.51,112.51,112.5,112.505,23300000.0
2008-01-02 02:24:00,112.505,112.51,112.46,112.495,159600000.0
2008-01-02 02:25:00,112.495,112.5,112.465,112.465,53400000.0
2008-01-02 02:26:00,112.5,112.5,112.495,112.5,54700000.0
2008-01-02 02:27:00,112.495,112.515,112.49,112.495,465200000.0
2008-01-02 02:28:00,112.495,112.535,112.465,112.495,424200000.0
2008-01-02 02:29:00,112.495,112.5,112.465,112.465,69400000.0
2008-01-02 02:30:00,112.51,112.525,112.505,112.52,225300000.0
2008-01-02 02:31:00,112.52,112.53,112.52,112.525,142000000.0
2008-01-02 02:32:00,112.525,112.55,112.525,112.55,234800000.0
2008-01-02 02:33:00,112.55,112.55,112.54,112.55,209800000.0
2008-01-02 02:34:00,112.535,112.545,112.535,112.535,265600000.0
2008-01-02 02:35:00,112.535,112.555,112.48,112.485,1344300000.0
2008-01-02 02:36:00,112.485,112.485,112.455,112.455,1674400000.0
2008-01-02 02:37:00,112.455,112.475,112.445,112.465,1828800000.0
2008-01-02 02:38:00,112.465,112.485,112.465,112.485,1592200000.0
2008-01-02 02:39:00,112.485,112.485,112.415,112.445,1723299998.0
2008-01-02 02:40:00,112.445,112.45,112.425,112.435,1687100000.0
2008-01-02 02:41:00,112.435,112.435,112.425,112.425,1500000000.0
2008-01-02 02:42:00,112.425,112.445,112.42,112.435,1416500000.0
2008-01-02 02:43:00,112.435,112.455,112.43,112.445,2084800000.0
2008-01-02 02:44:00,112.445,112.46,112.445,112.445,1625300000.0
2008-01-02 02:45:00,112.445,112.445,112.41,112.43,1922600000.0
2008-01-02 02:46:00,112.43,112.435,112.415,112.415,1216800000.0
2008-01-02 02:47:00,112.415,112.425,112.415,112.425,379900000.0
2008-01-02 02:48:00,112.425,112.445,112.4,112.445,233600000.0
2008-01-02 02:49:00,112.445,112.445,112.425,112.435,306400000.0
2008-01-02 02:50:00,112.435,112.455,112.425,112.435,296700000.0
2008-01-02 02:51:00,112.43,112.465,112.425,112.465,772800000.0
2008-01-02 02:52:00,112.465,112.475,112.435,112.475,636600000.0
2008-01-02 02:53:00,112.475,112.48,112.475,112.475,129300000.0
2008-01-02 02:54:00,112.475,112.475,112.475,112.475,264800000.0
2008-01-02 02:55:00,112.475,112.48,112.465,112.465,274400000.0
2008-01-02 02:56:00,112.465,112.465,112.435,112.445,545800000.0
2008-01-02 02:57:00,112.445,112.445,112.425,112.435,456700000.0
2008-01-02 02:58:00,112.445,112.455,112.395,112.445,1100800000.0
2008-01-02 02:59:00,112.445,112.465,112.425,112.43,648000000.0
2008-01-02 03:00:00,112.43,112.455,112.375,112.395,418400000.0
2008-01-02 03:01:00,112.395,112.395,112.355,112.355,230200000.0
2008-01-02 03:02:00,112.355,112.375,112.33,112.375,267200000.0
2008-01-02 03:03:00,112.375,112.395,112.365,112.385,352700000.0
2008-01-02 03:04:00,112.385,112.425,112.385,112.415,359100000.0
2008-01-02 03:05:00,112.41,112.43,112.405,112.42,367800000.0
2008-01-02 03:06:00,112.405,112.425,112.405,112.415,242800000.0
2008-01-02 03:07:00,112.415,112.44,112.405,112.44,263700000.0
2008-01-02 03:08:00,112.435,112.465,112.405,112.465,560800000.0
2008-01-02 03:09:00,112.465,112.47,112.415,112.415,267400000.0
2008-01-02 03:10:00,112.415,112.425,112.405,112.42,1593600000.0
2008-01-02 03:11:00,112.42,112.465,112.41,112.455,1060300000.0
2008-01-02 03:12:00,112.455,112.475,112.415,112.455,389100000.0
2008-01-02 03:13:00,112.455,112.475,112.435,112.44,810600000.0
2008-01-02 03:15:00,112.435,112.45,112.415,112.415,1744300000.0
2008-01-02 03:17:00,112.415,112.475,112.405,112.475,1039200000.0
2008-01-02 03:18:00,112.475,112.475,112.475,112.475,274400000.0
2008-01-02 03:19:00,112.475,112.495,112.425,112.495,996900000.0
2008-01-02 03:20:00,112.495,112.515,112.495,112.515,267200000.0
2008-01-02 03:21:00,112.515,112.515,112.49,112.515,189600000.0
2008-01-02 03:22:00,112.515,112.515,112.495,112.505,975000000.0
2008-01-02 03:23:00,112.505,112.505,112.465,112.495,534000000.0
2008-01-02 03:24:00,112.495,112.545,112.435,112.54,1143000000.0
2008-01-02 03:25:00,112.54,112.54,112.44,112.48,1641500000.0
2008-01-02 03:26:00,112.48,112.495,112.44,112.465,1801100000.0
2008-01-02 03:27:00,112.465,112.47,112.45,112.47,1289600000.0
2008-01-02 03:28:00,112.47,112.545,112.465,112.54,1684399999.0
2008-01-02 03:29:00,112.54,112.545,112.51,112.51,1989800000.0
2008-01-02 03:30:00,112.51,112.53,112.51,112.52,1684200000.0
2008-01-02 03:31:00,112.53,112.535,112.5,112.5,637800000.0
2008-01-02 03:32:00,112.5,112.525,112.5,112.525,1708900000.0
2008-01-02 03:33:00,112.525,112.53,112.52,112.525,1444000000.0
2008-01-02 03:34:00,112.525,112.54,112.52,112.54,1329000000.0
2008-01-02 03:35:00,112.54,112.54,112.53,112.535,1284200000.0
2008-01-02 03:36:00,112.535,112.535,112.52,112.53,1707800000.0
2008-01-02 03:37:00,112.53,112.53,112.49,112.5,1743200000.0
2008-01-02 03:38:00,112.5,112.51,112.5,112.5,1771300000.0
2008-01-02 03:39:00,112.5,112.53,112.5,112.53,1249900000.0
2008-01-02 03:40:00,112.53,112.53,112.53,112.53,68200000.0
2008-01-02 03:41:00,112.53,112.54,112.53,112.54,170700000.0
2008-01-02 03:42:00,112.54,112.54,112.535,112.54,132600000.0
2008-01-02 03:43:00,112.54,112.545,112.52,112.545,69800000.0
2008-01-02 03:44:00,112.545,112.55,112.54,112.55,514200000.0
2008-01-02 03:45:00,112.55,112.55,112.55,112.55,70000000.0
2008-01-02 03:46:00,112.55,112.565,112.55,112.565,191100000.0
2008-01-02 03:47:00,112.545,112.565,112.545,112.565,488900000.0
2008-01-02 03:48:00,112.565,112.59,112.555,112.585,325500000.0
2008-01-02 03:49:00,112.585,112.59,112.545,112.59,215000000.0
2008-01-02 03:50:00,112.58,112.59,112.58,112.59,163200000.0
2008-01-02 03:51:00,112.595,112.595,112.585,112.595,164100000.0
2008-01-02 03:52:00,112.595,112.595,112.55,112.55,211300000.0
2008-01-02 03:53:00,112.58,112.58,112.55,112.55,276000000.0
2008-01-02 03:54:00,112.55,112.595,112.55,112.585,459700000.0
2008-01-02 03:55:00,112.585,112.59,112.555,112.58,162400000.0
2008-01-02 03:56:00,112.59,112.59,112.58,112.59,143200000.0
2008-01-02 03:59:00,112.555,112.585,112.555,112.585,373900000.0
2008-01-02 04:00:00,112.58,112.585,112.56,112.565,303700000.0
2008-01-02 04:01:00,112.565,112.57,112.525,112.54,1447400000.0
2008-01-02 04:02:00,112.575,112.585,112.555,112.57,376600000.0
2008-01-02 04:03:00,112.575,112.625,112.57,112.625,581200000.0
2008-01-02 04:04:00,112.625,112.635,112.575,112.575,974100000.0
2008-01-02 04:05:00,112.575,112.615,112.57,112.605,893600000.0
2008-01-02 04:06:00,112.605,112.605,112.555,112.605,683899999.0
2008-01-02 04:07:00,112.605,112.61,112.585,112.6,1212800000.0
2008-01-02 04:08:00,112.6,112.615,112.595,112.615,626400000.0
2008-01-02 04:09:00,112.615,112.62,112.59,112.61,305600000.0
2008-01-02 04:10:00,112.61,112.62,112.585,112.605,557100000.0
2008-01-02 04:11:00,112.605,112.615,112.595,112.605,901600000.0
2008-01-02 04:12:00,112.605,112.62,112.58,112.58,659800000.0
2008-01-02 04:13:00,112.62,112.62,112.57,112.595,484700000.0
2008-01-02 04:14:00,112.61,112.62,112.59,112.59,369600000.0
2008-01-02 04:15:00,112.59,112.62,112.575,112.59,1501000000.0
2008-01-02 04:16:00,112.59,112.605,112.59,112.605,1460800000.0
2008-01-02 04:17:00,112.605,112.62,112.59,112.605,454400000.0
2008-01-02 04:18:00,112.605,112.615,112.59,112.615,520800000.0
2008-01-02 04:19:00,112.615,112.62,112.58,112.62,755100000.0
2008-01-02 04:20:00,112.62,112.62,112.565,112.58,827900000.0
2008-01-02 04:21:00,112.58,112.615,112.58,112.605,393800000.0
2008-01-02 04:22:00,112.605,112.61,112.575,112.605,731700000.0
2008-01-02 04:23:00,112.605,112.61,112.57,112.61,1083700000.0
2008-01-02 04:24:00,112.61,112.625,112.585,112.625,940000000.0
2008-01-02 04:25:00,112.605,112.63,112.6,112.625,267400000.0
2008-01-02 04:26:00,112.615,112.65,112.615,112.645,290400000.0
2008-01-02 04:27:00,112.645,112.645,112.62,112.62,406700000.0
2008-01-02 04:28:00,112.62,112.645,112.605,112.61,988600000.0
2008-01-02 04:29:00,112.61,112.635,112.61,112.62,190900000.0
2008-01-02 04:30:00,112.62,112.62,112.6,112.6,1102000000.0
2008-01-02 04:31:00,112.615,112.665,112.615,112.635,379200000.0
2008-01-02 04:32:00,112.635,112.635,112.555,112.585,667500000.0
2008-01-02 04:33:00,112.585,112.59,112.545,112.585,810000000.0
2008-01-02 04:34:00,112.585,112.59,112.555,112.59,731200000.0
2008-01-02 04:35:00,112.56,112.6,112.56,112.57,696200000.0
2008-01-02 04:36:00,112.57,112.57,112.555,112.57,2081100000.0
2008-01-02 04:37:00,112.57,112.57,112.57,112.57,1056000000.0
2008-01-02 04:38:00,112.595,112.61,112.595,112.61,1245000000.0
2008-01-02 04:39:00,112.61,112.62,112.6,112.615,696200000.0
2008-01-02 04:40:00,112.615,112.62,112.58,112.62,145800000.0
2008-01-02 04:41:00,112.62,112.62,112.6,112.605,192600000.0
2008-01-02 04:42:00,112.605,112.62,112.59,112.595,701100000.0
2008-01-02 04:43:00,112.595,112.62,112.58,112.605,866200000.0
2008-01-02 04:44:00,112.605,112.61,112.57,112.61,959100000.0
2008-01-02 04:45:00,112.6,112.61,112.57,112.575,1753900000.0
2008-01-02 04:46:00,112.59,112.615,112.57,112.605,1610200000.0
2008-01-02 04:47:00,112.605,112.615,112.575,112.615,468200000.0
2008-01-02 04:48:00,112.615,112.615,112.595,112.615,223600000.0
2008-01-02 04:49:00,112.615,112.63,112.605,112.615,288000000.0
2008-01-02 04:50:00,112.615,112.63,112.595,112.625,185600000.0
2008-01-02 04:51:00,112.625,112.645,112.615,112.625,179800000.0
2008-01-02 04:52:00,112.625,112.63,112.62,112.625,1132800000.0
2008-01-02 04:53:00,112.63,112.635,112.61,112.63,366000000.0
2008-01-02 04:54:00,112.63,112.65,112.625,112.645,922900000.0
2008-01-02 04:55:00,112.645,112.65,112.63,112.645,608000000.0
2008-01-02 04:56:00,112.645,112.655,112.645,112.655,199800000.0
2008-01-02 04:57:00,112.655,112.725,112.645,112.725,1181700000.0
2008-01-02 04:58:00,112.725,112.765,112.71,112.765,483000000.0
2008-01-02 04:59:00,112.755,112.765,112.735,112.735,325900000.0
2008-01-02 05:00:00,112.735,112.76,112.73,112.745,282900000.0
2008-01-02 05:01:00,112.745,112.755,112.725,112.735,235800000.0
2008-01-02 05:02:00,112.735,112.75,112.715,112.735,486500000.0
2008-01-02 05:03:00,112.735,112.745,112.695,112.745,287000000.0
2008-01-02 05:04:00,112.735,112.735,112.735,112.735,266400000.0
2008-01-02 05:05:00,112.735,112.745,112.705,112.72,418500000.0
2008-01-02 05:06:00,112.72,112.72,112.705,112.71,143700000.0
2008-01-02 05:07:00,112.71,112.715,112.7,112.71,261500000.0
2008-01-02 05:08:00,112.71,112.715,112.705,112.705,199900000.0
2008-01-02 05:09:00,112.705,112.735,112.695,112.715,1663900000.0
2008-01-02 05:10:00,112.715,112.725,112.715,112.725,1570400000.0
2008-01-02 05:11:00,112.725,112.735,112.715,112.72,1207600000.0
2008-01-02 05:12:00,112.73,112.73,112.715,112.725,437600000.0
2008-01-02 05:13:00,112.725,112.725,112.715,112.725,282400000.0
2008-01-02 05:14:00,112.725,112.73,112.705,112.72,1218600000.0
2008-01-02 05:15:00,112.725,112.74,112.72,112.725,1994000000.0
2008-01-02 05:16:00,112.725,112.735,112.71,112.72,1589100000.0
2008-01-02 05:17:00,112.72,112.72,112.7,112.72,1427200000.0
2008-01-02 05:18:00,112.72,112.725,112.705,112.715,1789200000.0
2008-01-02 05:19:00,112.715,112.725,112.705,112.715,1718400000.0
2008-01-02 05:20:00,112.715,112.735,112.705,112.725,1365300000.0
2008-01-02 05:21:00,112.725,112.73,112.715,112.73,2035200000.0
2008-01-02 05:22:00,112.73,112.745,112.715,112.735,1597600000.0
2008-01-02 05:23:00,112.735,112.745,112.72,112.72,1778400000.0
2008-01-02 05:24:00,112.72,112.73,112.72,112.73,1594500000.0
2008-01-02 05:25:00,112.73,112.73,112.715,112.725,1504300000.0
2008-01-02 05:26:00,112.725,112.725,112.695,112.705,1270200000.0
2008-01-02 05:27:00,112.705,112.71,112.685,112.695,517700000.0
2008-01-02 05:28:00,112.695,112.715,112.68,112.705,861300000.0
2008-01-02 05:29:00,112.705,112.725,112.695,112.715,338500000.0
2008-01-02 05:30:00,112.715,112.73,112.715,112.725,502400000.0
2008-01-02 05:31:00,112.725,112.73,112.715,112.72,2007100000.0
2008-01-02 05:32:00,112.72,112.73,112.71,112.73,1507000000.0
2008-01-02 05:33:00,112.73,112.73,112.73,112.73,1532800000.0
2008-01-02 05:34:00,112.73,112.735,112.72,112.725,1519200000.0
2008-01-02 05:35:00,112.725,112.74,112.725,112.74,1580800000.0
2008-01-02 05:36:00,112.74,112.74,112.725,112.725,1465200000.0
2008-01-02 05:37:00,112.725,112.785,112.72,112.755,783700000.0
2008-01-02 05:38:00,112.76,112.785,112.76,112.785,321500000.0
2008-01-02 05:39:00,112.785,112.82,112.78,112.82,196200000.0
2008-01-02 05:40:00,112.81,112.845,112.81,112.845,212800000.0
2008-01-02 05:41:00,112.845,112.845,112.775,112.825,879500000.0
2008-01-02 05:42:00,112.835,112.845,112.825,112.84,270900000.0
2008-01-02 05:43:00,112.84,112.84,112.795,112.84,304800000.0
2008-01-02 05:44:00,112.84,112.84,112.8,112.8,464500000.0
2008-01-02 05:45:00,112.8,112.84,112.785,112.785,460000000.0
2008-01-02 05:46:00,112.805,112.815,112.795,112.805,228900000.0
2008-01-02 05:47:00,112.795,112.815,112.79,112.79,294300000.0
2008-01-02 05:48:00,112.79,112.81,112.775,112.785,306500000.0
2008-01-02 05:49:00,112.785,112.8,112.775,112.79,310700000.0
2008-01-02 05:50:00,112.79,112.79,112.75,112.75,240800000.0
2008-01-02 05:51:00,112.79,112.79,112.77,112.785,165200000.0
2008-01-02 05:52:00,112.785,112.79,112.75,112.79,144800000.0
2008-01-02 05:53:00,112.79,112.805,112.785,112.805,173700000.0
2008-01-02 05:54:00,112.805,112.815,112.785,112.785,494600000.0
2008-01-02 05:55:00,112.785,112.825,112.775,112.78,931800000.0
2008-01-02 05:56:00,112.77,112.78,112.76,112.78,1387200000.0
2008-01-02 05:57:00,112.78,112.785,112.76,112.775,1654000000.0
2008-01-02 05:58:00,112.785,112.79,112.775,112.79,1541600000.0
2008-01-02 05:59:00,112.79,112.79,112.77,112.775,1401900000.0
2008-01-02 06:00:00,112.775,112.79,112.77,112.79,1385600000.0
2008-01-02 06:01:00,112.79,112.79,112.765,112.775,1762700000.0
2008-01-02 06:02:00,112.775,112.775,112.735,112.735,1332000000.0
2008-01-02 06:03:00,112.735,112.735,112.715,112.715,1335800000.0
2008-01-02 06:04:00,112.715,112.73,112.71,112.73,1668000000.0
2008-01-02 06:05:00,112.73,112.735,112.715,112.73,1935200001.0
2008-01-02 06:06:00,112.73,112.73,112.71,112.73,1271800000.0
2008-01-02 06:07:00,112.73,112.735,112.71,112.725,1345400000.0
2008-01-02 06:08:00,112.725,112.735,112.725,112.725,1545700000.0
2008-01-02 06:09:00,112.725,112.735,112.715,112.725,1344700000.0
2008-01-02 06:10:00,112.725,112.74,112.72,112.74,1945600000.0
2008-01-02 06:11:00,112.74,112.74,112.72,112.725,1396000000.0
2008-01-02 06:12:00,112.725,112.725,112.71,112.71,446400000.0
2008-01-02 06:13:00,112.715,112.72,112.715,112.72,305600000.0
2008-01-02 06:14:00,112.72,112.73,112.72,112.73,260000000.0
2008-01-02 06:15:00,112.73,112.735,112.725,112.735,223200000.0
2008-01-02 06:16:00,112.735,112.735,112.71,112.71,1180300000.0
2008-01-02 06:17:00,112.725,112.765,112.71,112.75,677800000.0
2008-01-02 06:18:00,112.755,112.765,112.75,112.755,286400000.0
2008-01-02 06:19:00,112.755,112.76,112.73,112.75,179500000.0
2008-01-02 06:20:00,112.735,112.745,112.735,112.74,248800000.0
2008-01-02 06:21:00,112.745,112.745,112.72,112.725,245200000.0
2008-01-02 06:22:00,112.72,112.73,112.72,112.725,184300000.0
2008-01-02 06:23:00,112.73,112.73,112.73,112.73,135200000.0
2008-01-02 06:24:00,112.73,112.73,112.69,112.69,404000000.0
2008-01-02 06:25:00,112.69,112.72,112.69,112.715,701700000.0
2008-01-02 06:26:00,112.715,112.725,112.715,112.725,271000000.0
2008-01-02 06:27:00,112.725,112.73,112.7,112.715,1195200000.0
2008-01-02 06:28:00,112.715,112.725,112.71,112.72,224800000.0
2008-01-02 06:29:00,112.72,112.735,112.71,112.715,259700000.0
2008-01-02 06:30:00,112.715,112.715,112.705,112.705,233300000.0
2008-01-02 06:31:00,112.715,112.715,112.705,112.715,61300000.0
2008-01-02 06:32:00,112.705,112.715,112.695,112.715,237300000.0
2008-01-02 06:33:00,112.715,112.735,112.715,112.725,282200000.0
2008-01-02 06:34:00,112.725,112.745,112.725,112.745,141300000.0
2008-01-02 06:35:00,112.745,112.745,112.725,112.725,965900000.0
2008-01-02 06:36:00,112.73,112.745,112.715,112.715,774700000.0
2008-01-02 06:37:00,112.715,112.715,112.685,112.685,965900000.0
2008-01-02 06:38:00,112.685,112.695,112.68,112.685,488100000.0
2008-01-02 06:39:00,112.7,112.7,112.69,112.695,626200000.0
2008-01-02 06:40:00,112.695,112.7,112.685,112.695,193100000.0
2008-01-02 06:41:00,112.695,112.715,112.695,112.71,263300000.0
2008-01-02 06:42:00,112.715,112.725,112.705,112.725,238100000.0
2008-01-02 06:43:00,112.725,112.755,112.725,112.73,709600000.0
2008-01-02 06:44:00,112.745,112.745,112.745,112.745,137600000.0
2008-01-02 06:45:00,112.73,112.765,112.73,112.765,188900000.0
2008-01-02 06:46:00,112.765,112.765,112.755,112.755,275900000.0
2008-01-02 06:47:00,112.755,112.755,112.745,112.745,355900000.0
2008-01-02 06:48:00,112.755,112.765,112.745,112.765,340800000.0
2008-01-02 06:49:00,112.765,112.77,112.75,112.765,953700000.0
2008-01-02 06:50:00,112.765,112.775,112.75,112.75,261600000.0
2008-01-02 06:51:00,112.755,112.765,112.75,112.76,427400000.0
2008-01-02 06:52:00,112.76,112.77,112.76,112.77,219000000.0
2008-01-02 06:53:00,112.77,112.77,112.735,112.75,1074900000.0
2008-01-02 06:54:00,112.75,112.75,112.75,112.75,6400000.0
2008-01-02 06:55:00,112.765,112.765,112.75,112.75,160900000.0
2008-01-02 06:56:00,112.755,112.775,112.755,112.77,232200000.0
2008-01-02 06:57:00,112.77,112.77,112.75,112.765,632700000.0
2008-01-02 06:58:00,112.765,112.78,112.75,112.765,264800000.0
2008-01-02 06:59:00,112.765,112.77,112.75,112.75,314200000.0
2008-01-02 07:00:00,112.75,112.765,112.73,112.765,289300000.0
2008-01-02 07:01:00,112.765,112.77,112.73,112.76,683000000.0
2008-01-02 07:02:00,112.77,112.77,112.745,112.755,55200000.0
2008-01-02 07:03:00,112.755,112.755,112.73,112.73,363200000.0
2008-01-02 07:04:00,112.73,112.75,112.73,112.745,1015200000.0
2008-01-02 07:05:00,112.745,112.75,112.725,112.735,336000000.0
2008-01-02 07:06:00,112.745,112.75,112.715,112.725,173600000.0
2008-01-02 07:07:00,112.725,112.745,112.725,112.735,267800000.0
2008-01-02 07:08:00,112.735,112.745,112.715,112.745,389500000.0
2008-01-02 07:09:00,112.745,112.745,112.725,112.745,372800000.0
2008-01-02 07:10:00,112.745,112.755,112.725,112.755,328800000.0
2008-01-02 07:11:00,112.755,112.755,112.745,112.745,236200000.0
2008-01-02 07:12:00,112.745,112.755,112.745,112.75,702000000.0
2008-01-02 07:13:00,112.75,112.77,112.735,112.735,689500000.0
2008-01-02 07:14:00,112.735,112.755,112.735,112.745,1184500000.0
2008-01-02 07:15:00,112.745,112.745,112.725,112.735,837900000.0
2008-01-02 07:16:00,112.735,112.745,112.715,112.715,701100000.0
2008-01-02 07:17:00,112.715,112.785,112.715,112.785,785100000.0
2008-01-02 07:18:00,112.785,112.815,112.785,112.805,864100000.0
2008-01-02 07:19:00,112.805,112.825,112.805,112.82,647700000.0
2008-01-02 07:20:00,112.795,112.835,112.795,112.835,175200000.0
2008-01-02 07:21:00,112.835,112.845,112.825,112.835,506400000.0
2008-01-02 07:22:00,112.835,112.835,112.755,112.79,2022500000.0
2008-01-02 07:23:00,112.79,112.795,112.76,112.795,2014400000.0
2008-01-02 07:24:00,112.795,112.815,112.785,112.815,2044800000.0
2008-01-02 07:25:00,112.815,112.82,112.775,112.785,1374400000.0
2008-01-02 07:26:00,112.785,112.8,112.785,112.785,1715200000.0
2008-01-02 07:27:00,112.78,112.78,112.745,112.745,1933700000.0
2008-01-02 07:28:00,112.755,112.77,112.745,112.765,1859900000.0
2008-01-02 07:29:00,112.765,112.805,112.735,112.765,1814500000.0
2008-01-02 07:30:00,112.765,112.835,112.765,112.785,1486900000.0
2008-01-02 07:31:00,112.815,112.845,112.72,112.845,1493600000.0
2008-01-02 07:32:00,112.845,112.845,112.785,112.82,1996800000.0
2008-01-02 07:33:00,112.82,112.82,112.8,112.8,1248300000.0
2008-01-02 07:34:00,112.805,112.81,112.725,112.75,1558800000.0
2008-01-02 07:35:00,112.74,112.75,112.72,112.72,1907600000.0
2008-01-02 07:36:00,112.72,112.735,112.7,112.705,1121800000.0
2008-01-02 07:37:00,112.705,112.715,112.675,112.695,748000000.0
2008-01-02 07:38:00,112.695,112.705,112.685,112.705,275600000.0
2008-01-02 07:39:00,112.705,112.705,112.675,112.685,746300000.0
2008-01-02 07:40:00,112.695,112.695,112.615,112.625,854600000.0
2008-01-02 07:41:00,112.625,112.64,112.605,112.625,362700000.0
2008-01-02 07:42:00,112.625,112.635,112.615,112.615,638900000.0
2008-01-02 07:43:00,112.615,112.635,112.56,112.575,869200000.0
2008-01-02 07:44:00,112.575,112.595,112.565,112.575,1178000000.0
2008-01-02 07:45:00,112.575,112.585,112.515,112.535,614000000.0
2008-01-02 07:46:00,112.535,112.57,112.515,112.57,973900000.0
2008-01-02 07:47:00,112.56,112.605,112.555,112.575,475700000.0
2008-01-02 07:48:00,112.575,112.585,112.54,112.555,584500000.0
2008-01-02 07:49:00,112.555,112.565,112.545,112.555,475100000.0
2008-01-02 07:50:00,112.555,112.565,112.535,112.545,254400000.0
2008-01-02 07:51:00,112.545,112.575,112.545,112.575,260100000.0
2008-01-02 07:52:00,112.585,112.585,112.555,112.575,659400000.0
2008-01-02 07:53:00,112.585,112.605,112.565,112.605,351300000.0
2008-01-02 07:54:00,112.605,112.615,112.595,112.615,253600000.0
2008-01-02 07:55:00,112.615,112.655,112.615,112.645,259500000.0
2008-01-02 07:56:00,112.645,112.685,112.635,112.675,302400000.0
2008-01-02 07:57:00,112.665,112.675,112.645,112.675,255200000.0
2008-01-02 07:58:00,112.675,112.715,112.675,112.695,900000000.0
2008-01-02 07:59:00,112.695,112.695,112.675,112.675,254400000.0
2008-01-02 08:00:00,112.675,112.715,112.66,112.66,1911600000.0
2008-01-02 08:01:00,112.66,112.675,112.645,112.67,2064600000.0
2008-01-02 08:02:00,112.67,112.685,112.655,112.68,1791100000.0
2008-01-02 08:03:00,112.68,112.68,112.655,112.665,1817100000.0
2008-01-02 08:04:00,112.665,112.69,112.665,112.69,2015000000.0
2008-01-02 08:05:00,112.69,112.69,112.665,112.675,1647300000.0
2008-01-02 08:06:00,112.665,112.685,112.635,112.665,1883800000.0
2008-01-02 08:07:00,112.68,112.68,112.645,112.645,1703300000.0
2008-01-02 08:08:00,112.645,112.725,112.645,112.715,1728600000.0
2008-01-02 08:09:00,112.715,112.725,112.685,112.695,493900000.0
2008-01-02 08:10:00,112.695,112.695,112.625,112.655,1000900000.0
2008-01-02 08:11:00,112.655,112.665,112.595,112.595,1906400000.0
2008-01-02 08:12:00,112.59,112.63,112.59,112.625,2086400000.0
2008-01-02 08:13:00,112.625,112.655,112.625,112.655,2108800000.0
2008-01-02 08:14:00,112.655,112.67,112.635,112.665,1923400000.0
2008-01-02 08:15:00,112.665,112.68,112.66,112.665,1860400000.0
2008-01-02 08:16:00,112.665,112.68,112.655,112.675,922400000.0
2008-01-02 08:17:00,112.675,112.68,112.665,112.675,487500000.0
2008-01-02 08:18:00,112.675,112.675,112.675,112.675,166400000.0
2008-01-02 08:19:00,112.68,112.695,112.655,112.675,1606300000.0
2008-01-02 08:20:00,112.665,112.695,112.665,112.695,1145100000.0
2008-01-02 08:21:00,112.695,112.695,112.685,112.69,331100000.0
2008-01-02 08:22:00,112.695,112.695,112.655,112.655,885900000.0
2008-01-02 08:23:00,112.655,112.655,112.645,112.645,257700000.0
2008-01-02 08:24:00,112.645,112.645,112.625,112.635,243000000.0
2008-01-02 08:25:00,112.635,112.65,112.635,112.635,298600000.0
2008-01-02 08:26:00,112.625,112.645,112.62,112.635,212300000.0
2008-01-02 08:27:00,112.635,112.65,112.6,112.635,2024400000.0
2008-01-02 08:28:00,112.635,112.67,112.625,112.67,1791800000.0
2008-01-02 08:29:00,112.67,112.67,112.635,112.67,1479000000.0
2008-01-02 08:30:00,112.67,112.675,112.63,112.64,1519500000.0
2008-01-02 08:31:00,112.64,112.655,112.635,112.655,1575200000.0
2008-01-02 08:32:00,112.655,112.66,112.635,112.65,2048800000.0
2008-01-02 08:33:00,112.65,112.66,112.63,112.655,1540900000.0
2008-01-02 08:34:00,112.655,112.665,112.645,112.655,1979200000.0
2008-01-02 08:35:00,112.655,112.655,112.635,112.645,1793100000.0
2008-01-02 08:36:00,112.645,112.66,112.645,112.66,443800000.0
2008-01-02 08:37:00,112.66,112.66,112.615,112.63,1152200000.0
2008-01-02 08:38:00,112.63,112.645,112.605,112.625,566600000.0
2008-01-02 08:39:00,112.625,112.635,112.58,112.58,264100000.0
2008-01-02 08:40:00,112.58,112.595,112.575,112.595,218200000.0
2008-01-02 08:41:00,112.595,112.595,112.57,112.575,153400000.0
2008-01-02 08:42:00,112.575,112.575,112.535,112.57,1232800000.0
2008-01-02 08:43:00,112.57,112.585,112.535,112.585,970500000.0
2008-01-02 08:44:00,112.585,112.62,112.555,112.565,1038500000.0
2008-01-02 08:45:00,112.565,112.64,112.555,112.615,1962000000.0
2008-01-02 08:46:00,112.605,112.625,112.575,112.575,1379900000.0
2008-01-02 08:47:00,112.575,112.585,112.565,112.565,1438400000.0
2008-01-02 08:48:00,112.565,112.585,112.55,112.585,1858200000.0
2008-01-02 08:49:00,112.585,112.585,112.54,112.555,1169700000.0
2008-01-02 08:50:00,112.555,112.57,112.55,112.56,945300000.0
2008-01-02 08:51:00,112.56,112.58,112.56,112.575,223400000.0
2008-01-02 08:52:00,112.575,112.575,112.515,112.515,378900000.0
2008-01-02 08:53:00,112.515,112.515,112.485,112.49,1893200000.0
2008-01-02 08:54:00,112.49,112.505,112.48,112.505,1473200000.0
2008-01-02 08:55:00,112.505,112.535,112.49,112.5,418100000.0
2008-01-02 08:56:00,112.505,112.515,112.445,112.485,323100000.0
2008-01-02 08:57:00,112.485,112.495,112.465,112.485,1571700000.0
2008-01-02 08:58:00,112.485,112.515,112.465,112.48,619200000.0
2008-01-02 08:59:00,112.485,112.5,112.475,112.475,520200000.0
2008-01-02 09:00:00,112.475,112.48,112.435,112.435,487700000.0
2008-01-02 09:01:00,112.435,112.49,112.435,112.485,193500000.0
2008-01-02 09:02:00,112.485,112.495,112.475,112.49,408500000.0
2008-01-02 09:03:00,112.49,112.495,112.48,112.485,260600000.0
2008-01-02 09:04:00,112.48,112.52,112.48,112.52,347000000.0
2008-01-02 09:05:00,112.515,112.52,112.51,112.515,129200000.0
2008-01-02 09:06:00,112.515,112.525,112.485,112.525,538500000.0
2008-01-02 09:07:00,112.525,112.53,112.47,112.51,952200000.0
2008-01-02 09:08:00,112.51,112.545,112.485,112.535,588000000.0
2008-01-02 09:09:00,112.535,112.535,112.5,112.515,427200000.0
2008-01-02 09:10:00,112.515,112.525,112.515,112.515,387300000.0
2008-01-02 09:11:00,112.515,112.555,112.515,112.54,277900000.0
2008-01-02 09:12:00,112.54,112.555,112.54,112.55,306700000.0
2008-01-02 09:13:00,112.55,112.555,112.525,112.55,273400000.0
2008-01-02 09:14:00,112.555,112.565,112.535,112.565,206800000.0
2008-01-02 09:15:00,112.565,112.605,112.535,112.595,599800000.0
2008-01-02 09:16:00,112.595,112.61,112.515,112.54,275900000.0
2008-01-02 09:17:00,112.54,112.54,112.515,112.52,331000000.0
2008-01-02 09:18:00,112.52,112.53,112.5,112.51,133900000.0
2008-01-02 09:19:00,112.51,112.525,112.425,112.48,369500000.0
2008-01-02 09:20:00,112.48,112.48,112.385,112.385,1226700000.0
2008-01-02 09:21:00,112.385,112.425,112.345,112.425,1320400000.0
2008-01-02 09:22:00,112.425,112.43,112.36,112.365,787400000.0
2008-01-02 09:23:00,112.365,112.375,112.32,112.365,142600000.0
2008-01-02 09:24:00,112.375,112.395,112.36,112.385,681100000.0
2008-01-02 09:25:00,112.385,112.465,112.385,112.465,563200000.0
2008-01-02 09:26:00,112.475,112.495,112.435,112.48,221800000.0
2008-01-02 09:27:00,112.48,112.495,112.475,112.49,90100000.0
2008-01-02 09:28:00,112.49,112.57,112.49,112.505,693100000.0
2008-01-02 09:29:00,112.505,112.525,112.495,112.5,907200000.0
2008-01-02 09:30:00,112.5,112.52,112.5,112.52,1435200000.0
2008-01-02 09:31:00,112.51,112.525,112.475,112.525,680800000.0
2008-01-02 09:32:00,112.525,112.57,112.525,112.535,62200000.0
2008-01-02 09:33:00,112.515,112.515,112.485,112.495,985400000.0
2008-01-02 09:34:00,112.495,112.505,112.465,112.495,1454900000.0
2008-01-02 09:35:00,112.475,112.53,112.47,112.515,323600000.0
2008-01-02 09:36:00,112.515,112.515,112.475,112.51,703200000.0
2008-01-02 09:37:00,112.51,112.51,112.475,112.5,1628200000.0
2008-01-02 09:38:00,112.49,112.505,112.485,112.5,1153600000.0
2008-01-02 09:39:00,112.5,112.525,112.47,112.485,241400000.0
2008-01-02 09:40:00,112.47,112.52,112.47,112.515,1635700000.0
2008-01-02 09:41:00,112.515,112.52,112.49,112.505,378100000.0
2008-01-02 09:42:00,112.505,112.505,112.49,112.49,66000000.0
2008-01-02 09:43:00,112.49,112.52,112.48,112.52,409100000.0
2008-01-02 09:44:00,112.52,112.52,112.47,112.47,1296400000.0
2008-01-02 09:45:00,112.47,112.49,112.46,112.48,1096000000.0
2008-01-02 09:46:00,112.48,112.545,112.46,112.545,604000000.0
2008-01-02 09:47:00,112.545,112.545,112.515,112.52,94600000.0
2008-01-02 09:48:00,112.52,112.55,112.52,112.55,274000000.0
2008-01-02 09:49:00,112.55,112.56,112.465,112.47,925400000.0
2008-01-02 09:50:00,112.48,112.48,112.45,112.475,1148700000.0
2008-01-02 09:51:00,112.47,112.48,112.465,112.47,916000000.0
2008-01-02 09:52:00,112.47,112.47,112.44,112.45,1138200000.0
2008-01-02 09:53:00,112.45,112.46,112.38,112.435,1297200000.0
2008-01-02 09:54:00,112.435,112.45,112.385,112.43,1718700000.0
2008-01-02 09:55:00,112.43,112.46,112.4,112.46,1736400000.0
2008-01-02 09:56:00,112.46,112.465,112.43,112.44,2125200000.0
2008-01-02 09:57:00,112.44,112.46,112.41,112.425,524200000.0
2008-01-02 09:58:00,112.425,112.505,112.405,112.495,407800000.0
2008-01-02 09:59:00,112.5,112.52,112.485,112.52,64300000.0
2008-01-02 10:00:00,112.52,112.665,112.515,112.63,201300000.0
2008-01-02 10:01:00,112.63,112.645,112.57,112.615,971300000.0
2008-01-02 10:02:00,112.615,112.7,112.615,112.7,1227900000.0
2008-01-02 10:03:00,112.7,112.71,112.675,112.705,53000000.0
2008-01-02 10:04:00,112.705,112.755,112.66,112.67,562800000.0
2008-01-02 10:05:00,112.67,112.8,112.65,112.79,1231400000.0
2008-01-02 10:06:00,112.79,112.805,112.765,112.775,340700000.0
2008-01-02 10:07:00,112.77,112.77,112.715,112.76,657400000.0
2008-01-02 10:08:00,112.76,112.785,112.725,112.785,158500000.0
2008-01-02 10:09:00,112.785,112.81,112.775,112.805,94700000.0
2008-01-02 10:10:00,112.805,112.835,112.785,112.8,822100000.0
2008-01-02 10:11:00,112.8,112.845,112.8,112.835,1179100000.0
2008-01-02 10:12:00,112.835,112.915,112.825,112.86,1015000000.0
2008-01-02 10:13:00,112.86,112.91,112.845,112.87,1229400000.0
2008-01-02 10:14:00,112.87,112.885,112.82,112.82,753100000.0
2008-01-02 10:15:00,112.82,112.85,112.805,112.84,1638700000.0
2008-01-02 10:16:00,112.84,112.865,112.825,112.83,1287500000.0
2008-01-02 10:17:00,112.83,112.84,112.825,112.83,68100000.0
2008-01-02 10:18:00,112.83,112.83,112.795,112.8,112600000.0
2008-01-02 10:19:00,112.8,112.805,112.795,112.8,102500000.0
2008-01-02 10:20:00,112.795,112.815,112.795,112.8,71800000.0
2008-01-02 10:21:00,112.795,112.815,112.75,112.81,773400000.0
2008-01-02 10:22:00,112.81,112.81,112.765,112.795,1665100000.0
2008-01-02 10:23:00,112.795,112.8,112.76,112.78,1408900000.0
2008-01-02 10:24:00,112.78,112.805,112.76,112.785,1268500000.0
2008-01-02 10:25:00,112.79,112.79,112.74,112.785,1864000000.0
2008-01-02 10:26:00,112.785,112.79,112.75,112.78,1902700000.0
2008-01-02 10:27:00,112.78,112.79,112.735,112.785,1896000000.0
2008-01-02 10:28:00,112.88,112.9,112.85,112.85,2030100000.0
2008-01-02 10:29:00,112.785,112.79,112.73,112.73,2030100000.0
2008-01-02 10:30:00,112.73,112.76,112.68,112.7,1388100000.0
2008-01-02 10:31:00,112.7,112.725,112.69,112.71,1727100000.0
2008-01-02 10:32:00,112.71,112.73,112.64,112.685,1816200000.0
2008-01-02 10:33:00,112.685,112.725,112.68,112.725,404000000.0
2008-01-02 10:34:00,112.725,112.755,112.69,112.75,572800000.0
2008-01-02 10:35:00,112.75,112.75,112.695,112.715,1509400000.0
2008-01-02 10:36:00,112.715,112.77,112.7,112.735,968500000.0
2008-01-02 10:37:00,112.73,112.73,112.63,112.63,276800000.0
2008-01-02 10:38:00,112.63,112.735,112.63,112.69,848900000.0
2008-01-02 10:39:00,112.69,112.735,112.68,112.7,354400000.0
2008-01-02 10:40:00,112.7,112.725,112.695,112.72,66600000.0
2008-01-02 10:41:00,112.715,112.76,112.71,112.71,175200000.0
2008-01-02 10:42:00,112.71,112.765,112.71,112.755,630800000.0
2008-01-02 10:43:00,112.755,112.79,112.75,112.75,1671000000.0
2008-01-02 10:44:00,112.75,112.775,112.725,112.735,578200000.0
2008-01-02 10:45:00,112.74,112.74,112.73,112.74,611900000.0
2008-01-02 10:46:00,112.74,112.81,112.71,112.81,777100000.0
2008-01-02 10:47:00,112.81,112.85,112.805,112.81,132800000.0
2008-01-02 10:48:00,112.81,112.83,112.81,112.825,79800000.0
2008-01-02 10:49:00,112.825,112.885,112.82,112.885,61500000.0
2008-01-02 10:50:00,112.885,112.92,112.86,112.86,149000000.0
2008-01-02 10:51:00,112.86,112.875,112.845,112.85,142600000.0
2008-01-02 10:52:00,112.85,112.88,112.835,112.865,153300000.0
2008-01-02 10:53:00,112.865,112.88,112.835,112.875,335500000.0
2008-01-02 10:54:00,112.875,112.88,112.865,112.87,127700000.0
2008-01-02 10:55:00,112.87,112.895,112.87,112.89,58600000.0
2008-01-02 10:56:00,112.89,112.89,112.82,112.86,161100000.0
2008-01-02 10:57:00,112.86,112.865,112.835,112.85,157200000.0
2008-01-02 10:58:00,112.845,112.86,112.83,112.83,81100000.0
2008-01-02 10:59:00,112.83,112.835,112.77,112.79,315500000.0
2008-01-02 11:00:00,112.79,112.79,112.74,112.75,554500000.0
2008-01-02 11:01:00,112.75,112.755,112.73,112.745,372700000.0
2008-01-02 11:02:00,112.745,112.765,112.735,112.75,275900000.0
2008-01-02 11:03:00,112.75,112.76,112.725,112.75,489400000.0
2008-01-02 11:04:00,112.75,112.78,112.75,112.775,123400000.0
2008-01-02 11:05:00,112.775,112.85,112.755,112.83,491700000.0
2008-01-02 11:06:00,112.83,112.86,112.81,112.855,1448800000.0
2008-01-02 11:07:00,112.86,112.905,112.855,112.88,689400000.0
2008-01-02 11:08:00,112.875,112.915,112.865,112.88,143100000.0
2008-01-02 11:09:00,112.88,112.89,112.835,112.85,268600000.0
2008-01-02 11:10:00,112.85,112.86,112.815,112.835,448000000.0
2008-01-02 11:11:00,112.835,112.845,112.805,112.81,372600000.0
2008-01-02 11:12:00,112.81,112.83,112.81,112.82,412400000.0
2008-01-02 11:13:00,112.82,112.82,112.78,112.8,1151300000.0
2008-01-02 11:14:00,112.8,112.84,112.78,112.83,949500000.0
2008-01-02 11:15:00,112.83,112.86,112.82,112.82,744700000.0
2008-01-02 11:16:00,112.82,112.84,112.795,112.84,907400000.0
2008-01-02 11:17:00,112.84,112.845,112.815,112.845,859900000.0
2008-01-02 11:18:00,112.85,112.88,112.84,112.87,1340200000.0
2008-01-02 11:19:00,112.87,112.955,112.86,112.91,1197000000.0
2008-01-02 11:20:00,112.91,112.985,112.91,112.985,1389700000.0
2008-01-02 11:21:00,112.985,113.025,112.97,112.97,582500000.0
2008-01-02 11:22:00,112.97,112.985,112.96,112.96,826900000.0
2008-01-02 11:23:00,112.96,112.965,112.93,112.935,319100000.0
2008-01-02 11:24:00,112.935,112.96,112.935,112.945,505000000.0
2008-01-02 11:25:00,112.945,112.945,112.915,112.92,1345600000.0
2008-01-02 11:26:00,112.92,112.925,112.91,112.92,625600000.0
2008-01-02 11:27:00,112.92,112.935,112.91,112.91,1552800000.0
2008-01-02 11:28:00,112.91,112.915,112.86,112.87,1980600000.0
2008-01-02 11:29:00,112.87,112.875,112.81,112.82,1272300000.0
2008-01-02 11:30:00,112.82,112.825,112.74,112.76,879000000.0
2008-01-02 11:31:00,112.755,112.81,112.74,112.81,887300000.0
2008-01-02 11:32:00,112.81,112.91,112.8,112.87,709200000.0
2008-01-02 11:33:00,112.87,112.89,112.85,112.87,788200000.0
2008-01-02 11:34:00,112.88,112.945,112.875,112.89,1397700000.0
2008-01-02 11:35:00,113.21,113.21,113.2,113.2,2012400000.0
2008-01-02 11:36:00,112.9,112.91,112.87,112.87,2012400000.0
2008-01-02 11:37:00,112.875,112.875,112.84,112.845,2021400000.0
2008-01-02 11:38:00,112.845,112.86,112.81,112.825,1389200000.0
2008-01-02 11:39:00,112.825,112.845,112.82,112.825,270300000.0
2008-01-02 11:40:00,112.835,112.855,112.825,112.85,818800000.0
2008-01-02 11:41:00,112.85,112.86,112.79,112.835,878900000.0
2008-01-02 11:42:00,112.835,112.905,112.835,112.9,834900000.0
2008-01-02 11:43:00,112.9,112.92,112.89,112.91,755000000.0
2008-01-02 11:44:00,112.91,112.935,112.88,112.935,416000000.0
2008-01-02 11:45:00,112.935,112.935,112.92,112.93,295300000.0
2008-01-02 11:46:00,112.93,112.95,112.93,112.94,670700000.0
2008-01-02 11:47:00,112.94,112.945,112.93,112.94,411200000.0
2008-01-02 11:48:00,112.945,113.0,112.935,112.96,1297100000.0
2008-01-02 11:49:00,112.96,112.975,112.935,112.95,522600000.0
2008-01-02 11:50:00,112.95,112.955,112.925,112.93,710400000.0
2008-01-02 11:51:00,112.925,112.94,112.9,112.93,501700000.0
2008-01-02 11:52:00,112.93,112.96,112.93,112.96,399300000.0
2008-01-02 11:53:00,112.955,112.99,112.955,112.99,648800000.0
2008-01-02 11:54:00,112.99,113.04,112.985,113.04,659000000.0
2008-01-02 11:55:00,113.04,113.07,113.04,113.065,631700000.0
2008-01-02 11:56:00,113.065,113.08,113.03,113.04,979200000.0
2008-01-02 11:57:00,113.05,113.07,113.03,113.04,1719900000.0
2008-01-02 11:58:00,113.04,113.07,113.015,113.065,677200000.0
2008-01-02 11:59:00,113.065,113.065,113.025,113.03,414800000.0
2008-01-02 12:00:00,113.025,113.035,113.0,113.035,304500000.0
2008-01-02 12:01:00,113.035,113.08,113.02,113.03,264600000.0
2008-01-02 12:02:00,113.03,113.06,113.03,113.045,267800000.0
2008-01-02 12:03:00,113.05,113.06,113.035,113.055,1244400000.0
2008-01-02 12:04:00,113.055,113.055,113.0,113.0,1092400000.0
2008-01-02 12:05:00,113.0,113.03,112.98,113.0,960500000.0
2008-01-02 12:06:00,113.0,113.03,112.98,113.025,1449900000.0
2008-01-02 12:07:00,113.025,113.035,113.0,113.03,380500000.0
2008-01-02 12:08:00,113.03,113.04,113.015,113.035,116400000.0
2008-01-02 12:09:00,113.03,113.07,113.02,113.06,377000000.0
2008-01-02 12:10:00,113.06,113.105,113.06,113.1,125300000.0
2008-01-02 12:11:00,113.11,113.165,113.105,113.165,63600000.0
2008-01-02 12:12:00,113.165,113.18,113.15,113.16,698100000.0
2008-01-02 12:13:00,113.16,113.21,113.15,113.18,614100000.0
2008-01-02 12:14:00,113.18,113.185,113.135,113.165,511900000.0
2008-01-02 12:15:00,113.165,113.17,113.12,113.12,1581000000.0
2008-01-02 12:16:00,113.12,113.205,113.12,113.205,1575000000.0
2008-01-02 12:17:00,113.205,113.23,113.18,113.18,297400000.0
2008-01-02 12:18:00,113.18,113.21,113.165,113.21,276200000.0
2008-01-02 12:19:00,113.215,113.23,113.195,113.225,874200000.0
2008-01-02 12:20:00,113.225,113.23,113.2,113.215,459900000.0
2008-01-02 12:21:00,113.215,113.24,113.21,113.24,935100000.0
2008-01-02 12:22:00,113.24,113.24,113.18,113.215,541100000.0
2008-01-02 12:23:00,113.215,113.225,113.19,113.19,932500000.0
2008-01-02 12:24:00,113.19,113.23,113.17,113.2,1553600000.0
2008-01-02 12:25:00,113.2,113.23,113.18,113.23,1291200000.0
2008-01-02 12:26:00,113.23,113.245,113.21,113.23,1616200000.0
2008-01-02 12:27:00,113.23,113.26,113.23,113.25,2021300000.0
2008-01-02 12:28:00,113.25,113.25,113.24,113.25,1872000000.0
2008-01-02 12:29:00,113.25,113.25,113.215,113.22,1827400000.0
2008-01-02 12:30:00,113.22,113.22,113.19,113.21,960700000.0
2008-01-02 12:31:00,113.21,113.21,113.205,113.21,2129800000.0
2008-01-02 12:32:00,112.84,112.86,112.84,112.84,1776300000.0
2008-01-02 12:33:00,113.25,113.25,113.22,113.24,1776300000.0
2008-01-02 12:34:00,113.24,113.25,113.2,113.21,1310100000.0
2008-01-02 12:35:00,113.21,113.23,113.21,113.23,1294400000.0
2008-01-02 12:36:00,113.23,113.24,113.205,113.205,1864100000.0
2008-01-02 12:37:00,113.205,113.23,113.2,113.21,1692100000.0
2008-01-02 12:38:00,113.215,113.23,113.185,113.21,1682700000.0
2008-01-02 12:39:00,113.21,113.22,113.19,113.19,2120800000.0
2008-01-02 12:40:00,113.19,113.21,113.135,113.16,936700000.0
2008-01-02 12:41:00,113.16,113.16,113.14,113.16,856000000.0
2008-01-02 12:42:00,113.16,113.16,113.09,113.09,1455300000.0
2008-01-02 12:43:00,113.09,113.12,113.09,113.12,1040800000.0
2008-01-02 12:44:00,113.12,113.155,113.1,113.12,1497700000.0
2008-01-02 12:45:00,113.12,113.155,113.115,113.14,1719100000.0
2008-01-02 12:46:00,113.135,113.15,113.125,113.125,1444300000.0
2008-01-02 12:47:00,113.12,113.13,113.1,113.1,1225500000.0
2008-01-02 12:48:00,113.11,113.12,113.08,113.09,1099600000.0
2008-01-02 12:49:00,113.09,113.13,113.09,113.11,1994700000.0
2008-01-02 12:50:00,113.11,113.165,113.11,113.13,1448000000.0
2008-01-02 12:51:00,113.13,113.14,113.09,113.1,1435800000.0
2008-01-02 12:52:00,113.1,113.125,113.095,113.095,443900000.0
2008-01-02 12:53:00,113.095,113.1,113.08,113.08,933900000.0
2008-01-02 12:54:00,113.08,113.11,113.075,113.11,743100000.0
2008-01-02 12:55:00,113.11,113.115,113.1,113.11,1924800000.0
2008-01-02 12:56:00,113.11,113.12,113.095,113.11,647700000.0
2008-01-02 12:57:00,113.11,113.12,113.1,113.11,884600000.0
2008-01-02 12:58:00,113.11,113.14,113.1,113.11,1228100000.0
2008-01-02 12:59:00,113.11,113.11,113.09,113.11,1335000000.0
2008-01-02 13:00:00,113.11,113.11,113.07,113.09,1121700000.0
2008-01-02 13:01:00,113.075,113.13,113.075,113.125,954000000.0
2008-01-02 13:02:00,113.125,113.135,113.105,113.115,792800000.0
2008-01-02 13:03:00,113.11,113.115,113.08,113.1,806700000.0
2008-01-02 13:04:00,113.1,113.125,113.095,113.1,1162500000.0
2008-01-02 13:05:00,113.1,113.1,113.07,113.07,393900000.0
2008-01-02 13:06:00,113.07,113.08,113.055,113.055,294700000.0
2008-01-02 13:07:00,113.055,113.08,113.055,113.07,468900000.0
2008-01-02 13:08:00,113.065,113.075,113.05,113.055,328900000.0
2008-01-02 13:09:00,113.065,113.065,113.045,113.05,1665400000.0
2008-01-02 13:10:00,113.05,113.08,113.04,113.08,702000000.0
2008-01-02 13:11:00,113.08,113.11,113.06,113.06,726200000.0
2008-01-02 13:12:00,113.06,113.07,113.055,113.06,1011500000.0
2008-01-02 13:13:00,113.06,113.09,113.06,113.08,660900000.0
2008-01-02 13:14:00,113.08,113.09,113.07,113.085,867700000.0
2008-01-02 13:15:00,113.085,113.14,113.08,113.085,510700000.0
2008-01-02 13:16:00,113.085,113.115,113.075,113.08,335900000.0
2008-01-02 13:17:00,113.08,113.08,112.9,112.945,766600000.0
2008-01-02 13:18:00,112.945,112.955,112.895,112.91,1170300000.0
2008-01-02 13:19:00,112.91,112.92,112.895,112.9,736100000.0
2008-01-02 13:20:00,112.895,112.9,112.87,112.87,700900000.0
2008-01-02 13:21:00,112.87,112.88,112.84,112.85,559000000.0
2008-01-02 13:22:00,112.85,112.86,112.84,112.845,320800000.0
2008-01-02 13:23:00,112.85,112.87,112.835,112.86,631200000.0
2008-01-02 13:24:00,112.86,112.91,112.85,112.875,981700000.0
2008-01-02 13:25:00,112.88,112.885,112.86,112.88,487000000.0
2008-01-02 13:26:00,112.88,112.895,112.875,112.89,300100000.0
2008-01-02 13:27:00,112.89,112.89,112.855,112.88,265200000.0
2008-01-02 13:28:00,112.88,112.88,112.86,112.88,465700000.0
2008-01-02 13:29:00,112.88,112.88,112.85,112.86,309800000.0
2008-01-02 13:30:00,112.86,112.88,112.85,112.87,731700000.0
2008-01-02 13:31:00,112.87,112.88,112.865,112.88,899900000.0
2008-01-02 13:32:00,112.88,112.88,112.85,112.86,1086300000.0
2008-01-02 13:33:00,112.86,112.89,112.85,112.865,560700000.0
2008-01-02 13:34:00,112.865,112.88,112.865,112.87,369000000.0
2008-01-02 13:35:00,112.87,112.9,112.865,112.9,367500000.0
2008-01-02 13:36:00,112.9,112.9,112.88,112.89,259300000.0
2008-01-02 13:37:00,112.89,112.89,112.84,112.84,440400000.0
2008-01-02 13:38:00,112.86,112.87,112.84,112.86,358800000.0
2008-01-02 13:39:00,112.86,112.87,112.86,112.87,394400000.0
2008-01-02 13:40:00,112.87,112.88,112.845,112.87,256300000.0
2008-01-02 13:41:00,112.87,112.87,112.86,112.87,243200000.0
2008-01-02 13:42:00,112.87,112.87,112.86,112.86,269200000.0
2008-01-02 13:43:00,112.86,112.86,112.84,112.85,322200000.0
2008-01-02 13:44:00,112.85,112.85,112.805,112.82,724300000.0
2008-01-02 13:45:00,112.815,112.83,112.815,112.825,194900000.0
2008-01-02 13:46:00,112.825,112.83,112.815,112.82,155500000.0
2008-01-02 13:47:00,112.82,112.83,112.79,112.83,780100000.0
2008-01-02 13:48:00,112.82,112.84,112.8,112.82,597899999.0
2008-01-02 13:49:00,112.82,112.82,112.81,112.82,371900000.0
2008-01-02 13:50:00,112.82,112.82,112.815,112.815,221600000.0
2008-01-02 13:51:00,112.83,112.86,112.81,112.82,856099999.0
2008-01-02 13:52:00,112.815,112.83,112.815,112.815,804900000.0
2008-01-02 13:53:00,112.82,112.825,112.81,112.825,309500000.0
2008-01-02 13:54:00,112.825,112.825,112.82,112.82,692500000.0
2008-01-02 13:55:00,112.82,112.82,112.76,112.765,360900000.0
2008-01-02 13:56:00,112.765,112.78,112.755,112.76,399200000.0
2008-01-02 13:57:00,112.76,112.76,112.655,112.67,821500000.0
2008-01-02 13:58:00,112.67,112.75,112.61,112.75,275700000.0
2008-01-02 13:59:00,112.75,112.77,112.7,112.75,227900000.0
2008-01-02 14:00:00,112.75,112.75,112.72,112.73,194500000.0
2008-01-02 14:01:00,112.73,112.75,112.72,112.745,230700000.0
2008-01-02 14:02:00,112.74,112.77,112.74,112.745,276000000.0
2008-01-02 14:03:00,112.74,112.75,112.72,112.725,293600000.0
2008-01-02 14:04:00,112.73,112.74,112.69,112.71,372900000.0
2008-01-02 14:05:00,112.71,112.725,112.7,112.72,407000000.0
2008-01-02 14:06:00,112.72,112.75,112.72,112.735,216100000.0
2008-01-02 14:07:00,112.735,112.74,112.72,112.725,150200000.0
2008-01-02 14:08:00,112.725,112.73,112.7,112.71,173400000.0
2008-01-02 14:09:00,112.71,112.72,112.71,112.72,241200000.0
2008-01-02 14:10:00,112.72,112.75,112.715,112.75,705500000.0
2008-01-02 14:11:00,112.75,112.77,112.73,112.74,762100000.0
2008-01-02 14:12:00,112.74,112.765,112.74,112.76,283000000.0
2008-01-02 14:13:00,112.755,112.76,112.73,112.75,258600000.0
2008-01-02 14:14:00,112.75,112.76,112.75,112.75,450800000.0
2008-01-02 14:15:00,112.75,112.82,112.745,112.82,353400000.0
2008-01-02 14:16:00,112.82,112.84,112.815,112.835,85600000.0
2008-01-02 14:17:00,112.835,112.85,112.79,112.845,258800000.0
2008-01-02 14:18:00,112.85,112.86,112.83,112.83,236600000.0
2008-01-02 14:19:00,112.83,112.865,112.83,112.865,165400000.0
2008-01-02 14:20:00,112.875,112.875,112.83,112.83,217100000.0
2008-01-02 14:21:00,112.83,112.85,112.82,112.82,322200000.0
2008-01-02 14:22:00,112.82,112.82,112.78,112.78,675300000.0
2008-01-02 14:23:00,112.78,112.8,112.765,112.77,956700000.0
2008-01-02 14:24:00,112.77,112.79,112.77,112.78,678500000.0
2008-01-02 14:25:00,112.78,112.81,112.775,112.79,721400000.0
2008-01-02 14:26:00,112.79,112.84,112.79,112.83,479600000.0
2008-01-02 14:27:00,112.83,112.84,112.815,112.835,482500000.0
2008-01-02 14:28:00,112.83,112.84,112.83,112.84,533300000.0
2008-01-02 14:29:00,112.84,112.85,112.835,112.85,153500000.0
2008-01-02 14:30:00,112.85,112.875,112.84,112.845,478500000.0
2008-01-02 14:31:00,112.84,112.86,112.84,112.85,108100000.0
2008-01-02 14:32:00,112.85,112.87,112.83,112.845,163000000.0
2008-01-02 14:33:00,112.845,112.845,112.81,112.81,355600000.0
2008-01-02 14:34:00,112.81,112.825,112.81,112.82,123900000.0
2008-01-02 14:35:00,112.82,112.83,112.8,112.8,164100000.0
2008-01-02 14:36:00,112.8,112.8,112.76,112.76,624000000.0
2008-01-02 14:37:00,112.76,112.765,112.72,112.735,603700000.0
2008-01-02 14:38:00,112.735,112.735,112.695,112.705,274400000.0
2008-01-02 14:39:00,112.705,112.74,112.705,112.735,65400000.0
2008-01-02 14:40:00,112.735,112.74,112.705,112.71,136500000.0
2008-01-02 14:41:00,112.71,112.73,112.685,112.73,776700000.0
2008-01-02 14:42:00,112.73,112.74,112.7,112.735,542300000.0
2008-01-02 14:43:00,112.735,112.75,112.715,112.725,732200000.0
2008-01-02 14:44:00,112.73,112.74,112.71,112.72,644900000.0
2008-01-02 14:45:00,112.72,112.72,112.7,112.71,487400000.0
2008-01-02 14:46:00,112.71,112.71,112.7,112.7,1240200000.0
2008-01-02 14:47:00,112.7,112.71,112.695,112.705,944500000.0
2008-01-02 14:48:00,112.705,112.72,112.7,112.71,597100000.0
2008-01-02 14:49:00,112.71,112.71,112.68,112.69,493200000.0
2008-01-02 14:50:00,112.69,112.69,112.665,112.69,874000000.0
2008-01-02 14:51:00,112.69,112.7,112.68,112.695,1509300000.0
2008-01-02 14:52:00,112.695,112.7,112.66,112.67,570100000.0
2008-01-02 14:53:00,112.67,112.675,112.655,112.665,544800000.0
2008-01-02 14:54:00,112.67,112.67,112.665,112.665,456200000.0
2008-01-02 14:55:00,112.665,112.7,112.665,112.695,184800000.0
2008-01-02 14:56:00,112.695,112.72,112.685,112.685,336200000.0
2008-01-02 14:57:00,112.685,112.74,112.685,112.74,341800000.0
2008-01-02 14:58:00,112.74,112.755,112.71,112.71,245000000.0
2008-01-02 14:59:00,112.71,112.72,112.665,112.71,256600000.0
2008-01-02 15:00:00,112.71,112.71,112.65,112.685,264000000.0
2008-01-02 15:01:00,112.685,112.705,112.675,112.705,337700000.0
2008-01-02 15:02:00,112.705,112.71,112.685,112.705,645100000.0
2008-01-02 15:03:00,112.705,112.73,112.705,112.71,110600000.0
2008-01-02 15:04:00,112.71,112.735,112.7,112.735,62800000.0
2008-01-02 15:05:00,112.735,112.745,112.73,112.745,205200000.0
2008-01-02 15:06:00,112.745,112.79,112.735,112.78,295500000.0
2008-01-02 15:07:00,112.78,112.78,112.755,112.775,402400000.0
2008-01-02 15:08:00,112.775,112.78,112.75,112.775,245000000.0
2008-01-02 15:09:00,112.78,112.8,112.775,112.78,224600000.0
2008-01-02 15:10:00,112.775,112.79,112.75,112.78,441200000.0
2008-01-02 15:11:00,112.78,112.79,112.77,112.78,309000000.0
2008-01-02 15:12:00,112.78,112.835,112.78,112.815,355500000.0
2008-01-02 15:13:00,112.815,112.87,112.8,112.86,247400000.0
2008-01-02 15:14:00,112.85,112.86,112.825,112.85,394100002.0
2008-01-02 15:15:00,112.85,112.855,112.82,112.845,477700000.0
2008-01-02 15:16:00,112.84,112.86,112.84,112.85,306900000.0
2008-01-02 15:17:00,112.85,112.9,112.845,112.86,483600000.0
2008-01-02 15:18:00,112.86,112.865,112.8,112.825,337700000.0
2008-01-02 15:19:00,112.82,112.845,112.8,112.815,447600000.0
2008-01-02 15:20:00,112.815,112.84,112.78,112.83,136700000.0
2008-01-02 15:21:00,112.83,112.85,112.82,112.85,146800000.0
2008-01-02 15:22:00,112.86,112.905,112.85,112.895,335400000.0
2008-01-02 15:23:00,112.895,112.905,112.865,112.88,253000000.0
2008-01-02 15:24:00,112.88,112.885,112.835,112.845,223100000.0
2008-01-02 15:25:00,112.845,112.88,112.845,112.88,230900000.0
2008-01-02 15:26:00,112.88,112.88,112.82,112.855,425200000.0
2008-01-02 15:27:00,112.855,112.905,112.855,112.865,94100000.0
2008-01-02 15:28:00,112.87,112.93,112.87,112.93,320500000.0
2008-01-02 15:29:00,112.93,112.945,112.915,112.92,208000000.0
2008-01-02 15:30:00,112.92,112.92,112.89,112.91,403800000.0
2008-01-02 15:31:00,112.91,112.935,112.905,112.92,1229100000.0
2008-01-02 15:32:00,112.92,112.97,112.915,112.97,878200000.0
2008-01-02 15:33:00,112.97,112.99,112.97,112.99,495100000.0
2008-01-02 15:34:00,112.99,113.03,112.98,113.025,732100000.0
2008-01-02 15:35:00,113.03,113.03,112.98,113.005,643200000.0
2008-01-02 15:36:00,113.01,113.01,112.995,113.0,517900000.0
2008-01-02 15:37:00,113.0,113.0,112.965,112.965,1826400000.0
2008-01-02 15:38:00,112.965,112.99,112.96,112.99,1226100000.0
2008-01-02 15:39:00,112.99,113.01,112.98,112.98,1120900000.0
2008-01-02 15:40:00,112.98,112.98,112.925,112.95,880800000.0
2008-01-02 15:41:00,112.95,112.99,112.95,112.97,966300000.0
2008-01-02 15:42:00,112.97,112.97,112.94,112.95,824000000.0
2008-01-02 15:43:00,112.95,112.95,112.92,112.93,955600000.0
2008-01-02 15:44:00,112.93,112.94,112.9,112.92,1165300003.0
2008-01-02 15:45:00,112.92,112.92,112.86,112.865,1038500000.0
2008-01-02 15:46:00,112.865,112.88,112.85,112.86,1058500000.0
2008-01-02 15:47:00,112.855,112.87,112.85,112.865,1123400000.0
2008-01-02 15:48:00,112.865,112.88,112.86,112.88,2074400060.0
2008-01-02 15:49:00,112.88,112.89,112.855,112.86,1981600011.0
2008-01-02 15:50:00,112.86,112.88,112.86,112.87,1171200000.0
2008-01-02 15:51:00,112.87,112.88,112.86,112.88,917200000.0
2008-01-02 15:52:00,112.88,112.88,112.87,112.87,1522200000.0
2008-01-02 15:53:00,112.87,112.89,112.865,112.89,1244200000.0
2008-01-02 15:54:00,112.89,112.91,112.88,112.91,393200000.0
2008-01-02 15:55:00,112.91,112.91,112.885,112.9,545900000.0
2008-01-02 15:56:00,112.9,112.91,112.89,112.9,879200000.0
2008-01-02 15:57:00,112.9,112.9,112.83,112.83,907800000.0
2008-01-02 15:58:00,112.83,112.88,112.83,112.88,820600000.0
2008-01-02 15:59:00,112.88,112.91,112.82,112.825,1082700000.0
2008-01-02 16:00:00,112.825,112.825,112.71,112.745,1055899999.0
2008-01-02 16:01:00,112.74,112.855,112.74,112.84,414800000.0
2008-01-02 16:02:00,112.865,112.865,112.8,112.815,123899999.0
2008-01-02 16:03:00,112.815,112.85,112.8,112.815,780300000.0
2008-01-02 16:04:00,112.815,112.815,112.78,112.785,386700000.0
2008-01-02 16:05:00,112.785,112.785,112.755,112.775,188900000.0
2008-01-02 16:06:00,112.775,112.79,112.705,112.735,709600000.0
2008-01-02 16:07:00,112.735,112.74,112.695,112.71,232100000.0
2008-01-02 16:08:00,112.71,112.71,112.68,112.69,334000000.0
2008-01-02 16:09:00,112.69,112.69,112.65,112.65,346600000.0
2008-01-02 16:10:00,112.65,112.655,112.58,112.605,195000000.0
2008-01-02 16:11:00,112.605,112.645,112.6,112.63,402900000.0
2008-01-02 16:12:00,112.625,112.655,112.62,112.65,277100001.0
2008-01-02 16:13:00,112.65,112.66,112.625,112.625,68400000.0
2008-01-02 16:14:00,112.625,112.67,112.61,112.67,1122999952.0
2008-01-02 16:15:00,112.67,112.68,112.65,112.655,221400000.0
2008-01-02 16:16:00,112.66,112.68,112.65,112.66,108000000.0
2008-01-02 16:17:00,112.66,112.685,112.645,112.675,170300000.0
2008-01-02 16:18:00,112.675,112.675,112.6,112.61,91900001.0
2008-01-02 16:19:00,112.61,112.635,112.605,112.62,68500000.0
2008-01-02 16:20:00,112.62,112.65,112.585,112.585,70600000.0
2008-01-02 16:21:00,112.585,112.59,112.485,112.505,189600000.0
2008-01-02 16:22:00,112.505,112.505,112.45,112.46,191100000.0
2008-01-02 16:23:00,112.465,112.47,112.315,112.315,161300000.0
2008-01-02 16:24:00,112.31,112.315,112.1,112.135,483800000.0
2008-01-02 16:25:00,112.13,112.17,112.115,112.125,377800000.0
2008-01-02 16:26:00,112.12,112.13,112.0,112.01,318800000.0
2008-01-02 16:27:00,112.01,112.06,111.955,111.955,215100000.0
2008-01-02 16:28:00,111.955,111.995,111.92,111.99,487200000.0
2008-01-02 16:29:00,111.995,112.035,111.95,111.96,428000000.0
2008-01-02 16:30:00,111.965,112.055,111.935,112.055,380500000.0
2008-01-02 16:31:00,112.06,112.07,111.985,112.015,230200000.0
2008-01-02 16:32:00,112.015,112.02,111.93,111.93,145700000.0
2008-01-02 16:33:00,111.925,112.03,111.925,112.02,195900000.0
2008-01-02 16:34:00,112.025,112.085,112.02,112.07,98300000.0
2008-01-02 16:35:00,112.065,112.07,112.025,112.04,74100000.0
2008-01-02 16:36:00,112.045,112.06,112.015,112.02,106300000.0
2008-01-02 16:37:00,112.015,112.02,111.935,111.945,81300000.0
2008-01-02 16:38:00,111.94,111.95,111.845,111.855,224900000.0
2008-01-02 16:39:00,111.85,111.94,111.84,111.94,239000000.0
2008-01-02 16:40:00,111.935,112.005,111.935,112.0,158700000.0
2008-01-02 16:41:00,112.0,112.045,111.98,112.045,99300000.0
2008-01-02 16:42:00,112.045,112.15,112.03,112.15,71000000.0
2008-01-02 16:43:00,112.15,112.165,112.125,112.15,77800000.0
2008-01-02 16:44:00,112.15,112.23,112.145,112.215,66800000.0
2008-01-02 16:45:00,112.215,112.23,112.165,112.17,73400000.0
2008-01-02 16:46:00,112.175,112.175,112.1,112.11,151000000.0
2008-01-02 16:47:00,112.11,112.13,112.09,112.11,136500000.0
2008-01-02 16:48:00,112.11,112.11,112.03,112.04,712300000.0
2008-01-02 16:49:00,112.035,112.055,112.01,112.05,343600000.0
2008-01-02 16:50:00,112.055,112.065,112.02,112.03,69800000.0
2008-01-02 16:51:00,112.03,112.095,112.02,112.08,183599999.0
2008-01-02 16:52:00,112.08,112.115,112.055,112.07,276600000.0
2008-01-02 16:53:00,112.065,112.09,112.05,112.065,219300000.0
2008-01-02 16:54:00,112.07,112.11,112.065,112.095,116800000.0
2008-01-02 16:55:00,112.095,112.17,112.09,112.15,123100000.0
2008-01-02 16:56:00,112.15,112.195,112.105,112.195,215500000.0
2008-01-02 16:57:00,112.195,112.2,112.09,112.105,259300000.0
2008-01-02 16:58:00,112.105,112.105,111.99,112.01,170700000.0
2008-01-02 16:59:00,112.01,112.075,111.99,112.02,557800000.0
2008-01-02 17:00:00,112.03,112.05,111.89,111.905,435700000.0
2008-01-02 17:01:00,111.91,111.915,111.605,111.615,188600000.0
2008-01-02 17:02:00,111.615,111.645,111.565,111.6,203900000.0
2008-01-02 17:03:00,111.6,111.705,111.585,111.68,122800000.0
2008-01-02 17:04:00,111.68,111.74,111.64,111.73,130400000.0
2008-01-02 17:05:00,111.74,111.755,111.64,111.655,278100000.0
2008-01-02 17:06:00,111.655,111.655,111.53,111.565,180500000.0
2008-01-02 17:07:00,111.58,111.6,111.55,111.6,183500000.0
2008-01-02 17:08:00,111.59,111.69,111.585,111.645,331500000.0
2008-01-02 17:09:00,111.645,111.68,111.635,111.645,115000000.0
2008-01-02 17:10:00,111.645,111.655,111.575,111.6,228800000.0
2008-01-02 17:11:00,111.6,111.645,111.565,111.605,213900000.0
2008-01-02 17:12:00,111.605,111.65,111.6,111.63,206100000.0
2008-01-02 17:13:00,111.63,111.655,111.595,111.635,78800000.0
2008-01-02 17:14:00,111.645,111.65,111.57,111.57,174900000.0
2008-01-02 17:15:00,111.57,111.595,111.49,111.5,207900000.0
2008-01-02 17:16:00,111.505,111.505,111.415,111.415,257900000.0
2008-01-02 17:17:00,111.415,111.49,111.41,111.49,103900000.0
2008-01-02 17:18:00,111.485,111.495,111.445,111.445,249300000.0
2008-01-02 17:19:00,111.445,111.48,111.415,111.46,104900000.0
2008-01-02 17:20:00,111.46,111.475,111.435,111.445,83100000.0
2008-01-02 17:21:00,111.445,111.49,111.435,111.48,59600000.0
2008-01-02 17:22:00,111.48,111.52,111.48,111.505,93700000.0
2008-01-02 17:23:00,111.505,111.525,111.465,111.5,164600000.0
2008-01-02 17:24:00,111.5,111.515,111.47,111.48,194700000.0
2008-01-02 17:25:00,111.475,111.515,111.46,111.51,168200000.0
2008-01-02 17:26:00,111.51,111.56,111.495,111.545,150300000.0
2008-01-02 17:27:00,111.54,111.57,111.465,111.465,202600000.0
2008-01-02 17:28:00,111.465,111.5,111.44,111.445,100600000.0
2008-01-02 17:29:00,111.45,111.5,111.44,111.48,149400000.0
2008-01-02 17:30:00,111.48,111.49,111.405,111.43,121200000.0
2008-01-02 17:31:00,111.43,111.51,111.42,111.51,114700000.0
2008-01-02 17:32:00,111.505,111.515,111.47,111.475,77400000.0
2008-01-02 17:33:00,111.475,111.515,111.47,111.49,50200000.0
2008-01-02 17:34:00,111.49,111.52,111.365,111.365,189900000.0
2008-01-02 17:35:00,111.355,111.355,111.08,111.085,405800000.0
2008-01-02 17:36:00,111.08,111.08,110.825,110.915,363900000.0
2008-01-02 17:37:00,110.92,111.05,110.915,111.04,248600000.0
2008-01-02 17:38:00,111.04,111.115,111.035,111.085,154800000.0
2008-01-02 17:39:00,111.085,111.09,111.02,111.04,171500000.0
2008-01-02 17:40:00,111.04,111.065,111.01,111.065,97100000.0
2008-01-02 17:41:00,111.065,111.105,111.05,111.085,66600000.0
2008-01-02 17:42:00,111.085,111.085,111.02,111.03,120700000.0
2008-01-02 17:43:00,111.035,111.085,111.02,111.03,143500000.0
2008-01-02 17:44:00,111.03,111.04,110.99,111.02,174700000.0
2008-01-02 17:45:00,111.02,111.035,110.91,110.91,76800000.0
2008-01-02 17:46:00,110.91,110.91,110.825,110.88,172600000.0
2008-01-02 17:47:00,110.88,110.9,110.82,110.835,187400000.0
2008-01-02 17:48:00,110.835,110.835,110.74,110.78,164700000.0
2008-01-02 17:49:00,110.79,110.815,110.755,110.755,73800000.0
2008-01-02 17:50:00,110.755,110.77,110.61,110.64,212500000.0
2008-01-02 17:51:00,110.64,110.64,110.54,110.57,177600000.0
2008-01-02 17:52:00,110.57,110.58,110.46,110.48,136000000.0
2008-01-02 17:53:00,110.48,110.49,110.325,110.325,177200000.0
2008-01-02 17:54:00,110.325,110.355,110.18,110.23,162600000.0
2008-01-02 17:55:00,110.215,110.235,109.97,109.97,294500000.0
2008-01-02 17:56:00,109.945,110.04,109.855,110.04,199200000.0
2008-01-02 17:57:00,110.04,110.16,109.975,110.14,157200000.0
2008-01-02 17:58:00,110.14,110.23,110.11,110.21,220300000.0
2008-01-02 17:59:00,110.21,110.33,110.19,110.195,373700000.0
2008-01-02 18:00:00,110.195,110.3,110.19,110.28,314200000.0
2008-01-02 18:01:00,110.28,110.34,110.265,110.29,248400000.0
2008-01-02 18:02:00,110.29,110.3,110.235,110.275,186900000.0
2008-01-02 18:03:00,110.275,110.295,110.19,110.24,197800000.0
2008-01-02 18:04:00,110.235,110.25,110.18,110.205,94600000.0
2008-01-02 18:05:00,110.205,110.26,110.17,110.18,134900000.0
2008-01-02 18:06:00,110.18,110.25,110.18,110.23,173000000.0
2008-01-02 18:07:00,110.23,110.255,110.2,110.245,177200000.0
2008-01-02 18:08:00,110.25,110.28,110.23,110.27,187800000.0
2008-01-02 18:09:00,110.27,110.275,110.23,110.27,207800000.0
2008-01-02 18:10:00,110.27,110.33,110.26,110.31,174100000.0
2008-01-02 18:11:00,110.3,110.365,110.3,110.34,122400000.0
2008-01-02 18:12:00,110.34,110.36,110.255,110.28,173900000.0
2008-01-02 18:13:00,110.275,110.34,110.24,110.275,286300000.0
2008-01-02 18:14:00,110.275,110.28,110.185,110.21,285500000.0
2008-01-02 18:15:00,110.205,110.24,110.17,110.235,132100000.0
2008-01-02 18:16:00,110.235,110.28,110.235,110.26,150900000.0
2008-01-02 18:17:00,110.25,110.26,110.185,110.195,238100000.0
2008-01-02 18:18:00,110.195,110.205,110.125,110.16,223000000.0
2008-01-02 18:19:00,110.16,110.18,110.1,110.14,210900000.0
2008-01-02 18:20:00,110.145,110.145,110.075,110.11,352400000.0
2008-01-02 18:21:00,110.11,110.12,110.08,110.09,173000000.0
2008-01-02 18:22:00,110.09,110.09,109.965,109.975,346200000.0
2008-01-02 18:23:00,109.975,110.035,109.97,110.01,158100000.0
2008-01-02 18:24:00,110.01,110.04,109.98,110.035,208700000.0
2008-01-02 18:25:00,110.035,110.11,110.015,110.1,268100000.0
2008-01-02 18:26:00,110.09,110.25,110.085,110.24,181700000.0
2008-01-02 18:27:00,110.24,110.29,110.23,110.25,152600000.0
2008-01-02 18:28:00,110.245,110.275,110.235,110.255,34100000.0
2008-01-02 18:29:00,110.255,110.335,110.255,110.315,33600000.0
2008-01-02 18:30:00,110.315,110.355,110.305,110.315,49800000.0
2008-01-02 18:31:00,110.315,110.345,110.31,110.32,73600000.0
2008-01-02 18:32:00,110.32,110.33,110.295,110.315,44100000.0
2008-01-02 18:33:00,110.315,110.33,110.29,110.305,35300000.0
2008-01-02 18:34:00,110.305,110.37,110.28,110.28,86700000.0
2008-01-02 18:35:00,110.285,110.31,110.27,110.305,76400000.0
2008-01-02 18:36:00,110.305,110.32,110.295,110.3,113300000.0
2008-01-02 18:37:00,110.3,110.33,110.28,110.315,40800000.0
2008-01-02 18:38:00,110.315,110.34,110.31,110.33,200800000.0
2008-01-02 18:39:00,110.33,110.34,110.32,110.32,62300000.0
2008-01-02 18:40:00,110.32,110.335,110.3,110.33,128400000.0
2008-01-02 18:41:00,110.33,110.34,110.31,110.32,128000000.0
2008-01-02 18:42:00,110.32,110.415,110.32,110.415,130900000.0
2008-01-02 18:43:00,110.415,110.425,110.35,110.38,101600000.0
2008-01-02 18:44:00,110.38,110.4,110.36,110.37,131400000.0
2008-01-02 18:45:00,110.37,110.39,110.355,110.36,131900000.0
2008-01-02 18:46:00,110.355,110.375,110.35,110.375,173900000.0
2008-01-02 18:47:00,110.375,110.415,110.36,110.375,83700000.0
2008-01-02 18:48:00,110.375,110.4,110.365,110.4,102500000.0
2008-01-02 18:49:00,110.4,110.43,110.365,110.415,178000000.0
2008-01-02 18:50:00,110.415,110.415,110.315,110.315,276000000.0
2008-01-02 18:51:00,110.31,110.39,110.3,110.38,247400000.0
2008-01-02 18:52:00,110.38,110.46,110.38,110.46,99000000.0
2008-01-02 18:53:00,110.47,110.55,110.445,110.495,193200000.0
2008-01-02 18:54:00,110.495,110.535,110.48,110.5,335500000.0
2008-01-02 18:55:00,110.5,110.54,110.485,110.52,203400000.0
2008-01-02 18:56:00,110.52,110.53,110.465,110.47,242900000.0
2008-01-02 18:57:00,110.47,110.49,110.435,110.45,167200000.0
2008-01-02 18:58:00,110.45,110.47,110.395,110.415,280400000.0
2008-01-02 18:59:00,110.42,110.59,110.415,110.57,364400000.0
2008-01-02 19:00:00,110.57,110.57,110.46,110.46,186600000.0
2008-01-02 19:01:00,110.455,110.46,110.415,110.415,125300000.0
2008-01-02 19:02:00,110.415,110.44,110.365,110.38,145000000.0
2008-01-02 19:03:00,110.38,110.425,110.37,110.37,151200000.0
2008-01-02 19:04:00,110.37,110.4,110.365,110.375,333300000.0
2008-01-02 19:05:00,110.375,110.405,110.37,110.38,474600000.0
2008-01-02 19:06:00,110.38,110.44,110.38,110.43,532200000.0
2008-01-02 19:07:00,110.43,110.43,110.33,110.355,958800000.0
2008-01-02 19:08:00,110.355,110.45,110.355,110.445,436600000.0
2008-01-02 19:09:00,110.445,110.46,110.41,110.435,283000000.0
2008-01-02 19:10:00,110.435,110.455,110.425,110.43,332500000.0
2008-01-02 19:11:00,110.435,110.465,110.41,110.465,318700000.0
2008-01-02 19:12:00,110.465,110.475,110.435,110.46,84200000.0
2008-01-02 19:13:00,110.46,110.48,110.44,110.465,258400000.0
2008-01-02 19:14:00,110.46,110.47,110.455,110.455,1684000000.0
2008-01-02 19:15:00,110.455,110.455,110.385,110.395,1055700000.0
2008-01-02 19:16:00,110.395,110.42,110.36,110.36,902700000.0
2008-01-02 19:17:00,110.36,110.37,110.18,110.185,1098800000.0
2008-01-02 19:18:00,110.185,110.185,110.075,110.125,1211700000.0
2008-01-02 19:19:00,110.125,110.14,110.1,110.12,310200000.0
2008-01-02 19:20:00,110.12,110.235,110.12,110.235,874700000.0
2008-01-02 19:21:00,110.235,110.295,110.225,110.275,1753700000.0
2008-01-02 19:22:00,110.275,110.275,110.145,110.19,1843800000.0
2008-01-02 19:23:00,110.19,110.245,110.185,110.19,830700000.0
2008-01-02 19:24:00,110.19,110.26,110.18,110.25,1679100000.0
2008-01-02 19:25:00,110.24,110.315,110.23,110.3,1175300001.0
2008-01-02 19:26:00,110.29,110.34,110.265,110.285,618700000.0
2008-01-02 19:27:00,110.28,110.32,110.27,110.295,626000000.0
2008-01-02 19:28:00,110.295,110.31,110.28,110.3,391000000.0
2008-01-02 19:29:00,110.3,110.31,110.285,110.285,843900000.0
2008-01-02 19:30:00,110.285,110.37,110.28,110.36,622000000.0
2008-01-02 19:31:00,110.36,110.37,110.325,110.35,447400000.0
2008-01-02 19:32:00,110.345,110.355,110.325,110.325,251500000.0
2008-01-02 19:33:00,110.325,110.335,110.315,110.335,955600000.0
2008-01-02 19:34:00,110.33,110.38,110.315,110.38,1258400000.0
2008-01-02 19:35:00,110.38,110.39,110.31,110.35,1605099996.0
2008-01-02 19:36:00,110.35,110.385,110.34,110.37,770500000.0
2008-01-02 19:37:00,110.37,110.41,110.37,110.38,512500000.0
2008-01-02 19:38:00,110.38,110.435,110.375,110.43,200000000.0
2008-01-02 19:39:00,110.43,110.44,110.385,110.42,658299999.0
2008-01-02 19:40:00,110.42,110.475,110.42,110.44,343300000.0
2008-01-02 19:41:00,110.44,110.515,110.43,110.505,1036100000.0
2008-01-02 19:42:00,110.505,110.56,110.505,110.555,556600000.0
2008-01-02 19:43:00,110.555,110.605,110.54,110.595,505000000.0
2008-01-02 19:44:00,110.595,110.615,110.59,110.61,1213800000.0
2008-01-02 19:45:00,110.61,110.61,110.57,110.58,624700000.0
2008-01-02 19:46:00,110.58,110.58,110.535,110.54,548600000.0
2008-01-02 19:47:00,110.54,110.55,110.495,110.52,282100000.0
2008-01-02 19:48:00,110.52,110.52,110.485,110.5,1435500000.0
2008-01-02 19:49:00,110.5,110.5,110.48,110.49,1649500000.0
2008-01-02 19:50:00,110.49,110.49,110.475,110.49,1039900000.0
2008-01-02 19:51:00,110.49,110.49,110.44,110.44,1023300001.0
2008-01-02 19:52:00,110.44,110.46,110.425,110.43,1276800000.0
2008-01-02 19:53:00,110.43,110.44,110.41,110.42,1387199999.0
2008-01-02 19:54:00,110.42,110.42,110.4,110.405,583400000.0
2008-01-02 19:55:00,110.405,110.41,110.39,110.4,1048200000.0
2008-01-02 19:56:00,110.4,110.4,110.39,110.39,370400000.0
2008-01-02 19:57:00,110.39,110.41,110.385,110.4,289100000.0
2008-01-02 19:58:00,110.4,110.43,110.4,110.4,1018300000.0
2008-01-02 19:59:00,110.4,110.42,110.39,110.42,459700000.0
2008-01-02 20:00:00,110.42,110.44,110.38,110.39,956900005.0
2008-01-02 20:01:00,110.385,110.44,110.385,110.425,431600000.0
2008-01-02 20:02:00,110.425,110.5,110.42,110.5,367400000.0
2008-01-02 20:03:00,110.5,110.5,110.45,110.46,791200000.0
2008-01-02 20:04:00,110.46,110.46,110.41,110.42,460200000.0
2008-01-02 20:05:00,110.415,110.44,110.405,110.44,1035300000.0
2008-01-02 20:06:00,110.44,110.45,110.405,110.43,769500000.0
2008-01-02 20:07:00,110.43,110.43,110.39,110.42,1051700000.0
2008-01-02 20:08:00,110.42,110.425,110.39,110.42,698100000.0
2008-01-02 20:09:00,110.42,110.42,110.395,110.395,657000000.0
2008-01-02 20:10:00,110.395,110.4,110.375,110.39,1142700000.0
2008-01-02 20:11:00,110.39,110.405,110.375,110.38,1933499999.0
2008-01-02 20:12:00,110.38,110.38,110.33,110.33,1756000000.0
2008-01-02 20:13:00,110.33,110.33,110.29,110.295,1523000000.0
2008-01-02 20:14:00,110.3,110.3,110.28,110.295,445600000.0
2008-01-02 20:15:00,110.295,110.32,110.295,110.3,212200000.0
2008-01-02 20:16:00,110.3,110.355,110.3,110.355,989600000.0
2008-01-02 20:17:00,110.64,110.65,110.63,110.64,1750900000.0
2008-01-02 20:18:00,110.32,110.32,110.285,110.295,1750900000.0
2008-01-02 20:19:00,110.295,110.3,110.185,110.19,1049600001.0
2008-01-02 20:20:00,110.19,110.215,110.185,110.21,329400000.0
2008-01-02 20:21:00,110.21,110.24,110.205,110.23,248000000.0
2008-01-02 20:22:00,110.23,110.26,110.23,110.25,269400000.0
2008-01-02 20:23:00,110.25,110.31,110.25,110.305,501800000.0
2008-01-02 20:24:00,110.31,110.32,110.285,110.305,1351399998.0
2008-01-02 20:25:00,110.305,110.31,110.28,110.3,490400000.0
2008-01-02 20:26:00,110.3,110.3,110.26,110.295,1028000000.0
2008-01-02 20:27:00,110.61,110.65,110.61,110.65,1965200000.0
2008-01-02 20:28:00,110.64,110.65,110.63,110.64,1965200000.0
2008-01-02 20:29:00,110.29,110.35,110.29,110.35,1965200000.0
2008-01-02 20:30:00,110.35,110.355,110.345,110.35,1649600000.0
2008-01-02 20:31:00,110.35,110.355,110.345,110.35,243900000.0
2008-01-02 20:32:00,110.35,110.38,110.35,110.375,202900000.0
2008-01-02 20:33:00,110.375,110.395,110.37,110.38,165900000.0
2008-01-02 20:34:00,110.375,110.41,110.37,110.41,1197400000.0
2008-01-02 20:35:00,110.41,110.42,110.395,110.405,291300000.0
2008-01-02 20:36:00,110.405,110.42,110.38,110.395,1215500000.0
2008-01-02 20:37:00,110.39,110.44,110.39,110.44,1313300000.0
2008-01-02 20:38:00,110.44,110.45,110.43,110.45,292900000.0
2008-01-02 20:39:00,110.45,110.46,110.43,110.44,331400000.0
2008-01-02 20:40:00,110.5,110.5,110.48,110.48,1097600001.0
2008-01-02 20:41:00,110.49,110.5,110.48,110.49,1097600001.0
2008-01-02 20:42:00,110.445,110.45,110.4,110.405,1097600001.0
2008-01-02 20:43:00,110.405,110.435,110.405,110.43,297200000.0
2008-01-02 20:44:00,110.43,110.45,110.415,110.45,1060000000.0
2008-01-02 20:45:00,110.45,110.51,110.45,110.505,152300000.0
2008-01-02 20:46:00,110.505,110.56,110.485,110.56,634100000.0
2008-01-02 20:47:00,110.56,110.58,110.525,110.54,280300000.0
2008-01-02 20:48:00,110.54,110.59,110.535,110.575,940200000.0
2008-01-02 20:49:00,110.575,110.595,110.575,110.595,321000000.0
2008-01-02 20:50:00,110.595,110.63,110.59,110.615,1656300000.0
2008-01-02 20:51:00,110.61,110.64,110.605,110.62,834000000.0
2008-01-02 20:52:00,110.62,110.645,110.605,110.63,887600000.0
2008-01-02 20:53:00,110.63,110.63,110.555,110.57,629800000.0
2008-01-02 20:54:00,110.565,110.57,110.55,110.56,985100000.0
2008-01-02 20:55:00,110.565,110.565,110.56,110.56,420900000.0
2008-01-02 20:56:00,110.56,110.57,110.55,110.56,155400000.0
2008-01-02 20:57:00,110.57,110.585,110.525,110.54,1053500000.0
2008-01-02 20:58:00,110.535,110.565,110.535,110.535,245200000.0
2008-01-02 20:59:00,110.535,110.59,110.5,110.58,930800000.0
2008-01-02 21:00:00,110.58,110.64,110.51,110.57,1395700000.0
2008-01-02 21:01:00,110.42,110.46,110.42,110.45,2085400004.0
2008-01-02 21:02:00,110.6,110.66,110.6,110.66,2085400004.0
2008-01-02 21:03:00,110.66,110.695,110.57,110.6,1741200000.0
2008-01-02 21:04:00,110.6,110.6,110.49,110.49,2007600000.0
2008-01-02 21:05:00,110.49,110.49,110.39,110.42,1920299993.0
2008-01-02 21:06:00,110.42,110.5,110.41,110.47,1822699999.0
2008-01-02 21:07:00,110.47,110.59,110.46,110.57,1740700017.0
2008-01-02 21:08:00,110.57,110.61,110.52,110.61,2028500004.0
2008-01-02 21:09:00,110.61,110.61,110.57,110.6,959099999.0
2008-01-02 21:10:00,110.6,110.665,110.595,110.64,1640799997.0
2008-01-02 21:11:00,110.23,110.26,110.22,110.26,967700000.0
2008-01-02 21:12:00,110.64,110.665,110.61,110.63,967700000.0
2008-01-02 21:13:00,110.63,110.67,110.63,110.655,378100000.0
2008-01-02 21:14:00,110.655,110.68,110.625,110.675,1550300000.0
2008-01-02 21:15:00,110.67,110.68,110.645,110.645,229400000.0
2008-01-02 21:16:00,110.645,110.67,110.63,110.64,436500000.0
2008-01-02 21:17:00,110.64,110.66,110.63,110.65,569500000.0
2008-01-02 21:18:00,110.65,110.72,110.65,110.7,687600000.0
2008-01-02 21:19:00,110.71,110.715,110.625,110.645,743500000.0
2008-01-02 21:20:00,110.65,110.665,110.615,110.64,738700000.0
2008-01-02 21:21:00,110.64,110.64,110.61,110.635,1057499997.0
2008-01-02 21:22:00,110.635,110.65,110.615,110.635,439400000.0
2008-01-02 21:23:00,110.635,110.685,110.635,110.65,624200000.0
2008-01-02 21:24:00,110.65,110.655,110.62,110.625,1295000000.0
2008-01-02 21:25:00,110.625,110.65,110.61,110.61,1904399996.0
2008-01-02 21:26:00,110.61,110.63,110.605,110.62,1560400000.0
2008-01-02 21:27:00,110.62,110.66,110.61,110.645,1841300001.0
2008-01-02 21:28:00,110.65,110.66,110.635,110.66,795700002.0
2008-01-02 21:29:00,110.66,110.675,110.65,110.65,1559300000.0
2008-01-02 21:30:00,110.22,110.23,110.21,110.22,2099600000.0
2008-01-02 21:31:00,110.64,110.68,110.635,110.675,2099600000.0
2008-01-02 21:32:00,110.2,110.24,110.19,110.22,1704499997.0
2008-01-02 21:33:00,110.23,110.23,110.22,110.23,1704499997.0
2008-01-02 21:34:00,110.24,110.25,110.24,110.25,1704499997.0
2008-01-02 21:35:00,110.67,110.67,110.61,110.63,1704499997.0
2008-01-02 21:36:00,110.63,110.65,110.615,110.615,1774900002.0
2008-01-02 21:37:00,110.62,110.62,110.58,110.605,2078699996.0
2008-01-02 21:38:00,110.605,110.615,110.525,110.525,1065299997.0
2008-01-02 21:39:00,110.52,110.53,110.5,110.52,893899999.0
2008-01-02 21:40:00,110.52,110.52,110.48,110.48,751500000.0
2008-01-02 21:41:00,110.48,110.5,110.48,110.49,1202100000.0
2008-01-02 21:42:00,110.49,110.52,110.485,110.5,1912100000.0
2008-01-02 21:43:00,110.5,110.51,110.485,110.49,1874699998.0
2008-01-02 21:44:00,110.49,110.515,110.49,110.505,1594800000.0
2008-01-02 21:45:00,110.51,110.53,110.5,110.51,1175900000.0
2008-01-02 21:46:00,110.515,110.515,110.47,110.47,1887900000.0
2008-01-02 21:47:00,110.47,110.49,110.465,110.48,1727200000.0
2008-01-02 21:48:00,110.48,110.51,110.48,110.5,658300000.0
2008-01-02 21:49:00,110.505,110.52,110.5,110.51,708900000.0
2008-01-02 21:50:00,110.51,110.54,110.51,110.53,289600000.0
2008-01-02 21:51:00,110.53,110.54,110.53,110.53,298400000.0
2008-01-02 21:52:00,110.53,110.53,110.51,110.52,929000000.0
2008-01-02 21:53:00,110.52,110.52,110.5,110.51,1304200000.0
2008-01-02 21:54:00,110.51,110.56,110.505,110.55,1661699999.0
2008-01-02 21:55:00,110.535,110.545,110.5,110.52,1006800001.0
2008-01-02 21:56:00,110.52,110.53,110.505,110.52,1445099958.0
2008-01-02 21:57:00,110.52,110.52,110.475,110.5,913799999.0
2008-01-02 21:58:00,110.5,110.5,110.475,110.485,1247899988.0
2008-01-02 21:59:00,110.485,110.495,110.44,110.44,551500000.0
2008-01-02 22:00:00,110.25,110.28,110.24,110.28,1546900000.0
2008-01-02 22:01:00,110.29,110.29,110.26,110.27,1546900000.0
2008-01-02 22:02:00,110.28,110.28,110.27,110.27,1546900000.0
2008-01-02 22:03:00,110.43,110.43,110.34,110.36,1546900000.0
2008-01-02 22:04:00,110.27,110.28,110.27,110.28,429200000.0
2008-01-02 22:05:00,110.355,110.405,110.355,110.4,429200000.0
2008-01-02 22:06:00,110.4,110.4,110.33,110.35,1067800000.0
2008-01-02 22:07:00,110.35,110.36,110.33,110.33,1030600000.0
2008-01-02 22:08:00,110.33,110.34,110.245,110.27,259900000.0
2008-01-02 22:09:00,110.27,110.3,110.25,110.28,489999999.0
2008-01-02 22:10:00,110.28,110.295,110.23,110.25,434700000.0
2008-01-02 22:11:00,110.25,110.28,110.225,110.28,557700000.0
2008-01-02 22:12:00,110.28,110.29,110.24,110.245,793600000.0
2008-01-02 22:13:00,110.32,110.35,110.31,110.32,1996200000.0
2008-01-02 22:14:00,110.31,110.32,110.28,110.3,1996200000.0
2008-01-02 22:15:00,110.34,110.34,110.19,110.29,1996200000.0
2008-01-02 22:16:00,110.22,110.23,110.22,110.22,1996200000.0
2008-01-02 22:17:00,110.22,110.225,110.215,110.22,936300000.0
2008-01-02 22:18:00,110.22,110.245,110.22,110.245,246700000.0
2008-01-02 22:19:00,110.245,110.26,110.235,110.25,737200000.0
2008-01-02 22:20:00,110.265,110.265,110.2,110.205,733300000.0
2008-01-02 22:21:00,110.205,110.215,110.195,110.2,548400000.0
2008-01-02 22:22:00,110.2,110.255,110.2,110.25,324500000.0
2008-01-02 22:23:00,110.255,110.26,110.245,110.255,267700000.0
2008-01-02 22:24:00,110.255,110.28,110.255,110.265,532500000.0
2008-01-02 22:25:00,110.265,110.29,110.25,110.29,1419800000.0
2008-01-02 22:26:00,110.285,110.29,110.255,110.255,89700000.0
2008-01-02 22:27:00,110.25,110.28,110.245,110.27,58900000.0
2008-01-02 22:28:00,110.27,110.285,110.265,110.275,32500000.0
2008-01-02 22:29:00,110.275,110.275,110.22,110.24,873400000.0
2008-01-02 22:30:00,110.24,110.24,110.22,110.23,347000000.0
2008-01-02 22:31:00,110.22,110.22,110.19,110.195,131300000.0
2008-01-02 22:32:00,110.195,110.235,110.195,110.22,88900000.0
2008-01-02 22:33:00,110.22,110.235,110.215,110.235,663000000.0
2008-01-02 22:34:00,110.235,110.255,110.23,110.255,194200000.0
2008-01-02 22:35:00,110.255,110.335,110.255,110.31,93300000.0
2008-01-02 22:36:00,110.31,110.31,110.29,110.295,148100000.0
2008-01-02 22:37:00,110.29,110.305,110.255,110.3,108600000.0
2008-01-02 22:38:00,110.3,110.3,110.26,110.27,452100000.0
2008-01-02 22:39:00,110.27,110.305,110.27,110.285,969700000.0
2008-01-02 22:40:00,110.29,110.29,110.27,110.275,1606500000.0
2008-01-02 22:41:00,110.275,110.28,110.24,110.25,286700000.0
2008-01-02 22:42:00,110.25,110.275,110.25,110.27,766400000.0
2008-01-02 22:43:00,110.27,110.29,110.265,110.28,387300000.0
2008-01-02 22:44:00,110.28,110.305,110.265,110.265,648099999.0
2008-01-02 22:45:00,110.265,110.275,110.265,110.275,1054000000.0
2008-01-02 22:46:00,110.275,110.28,110.245,110.245,1090800000.0
2008-01-02 22:47:00,110.25,110.25,110.22,110.235,1623000000.0
2008-01-02 22:48:00,110.235,110.24,110.23,110.235,794600000.0
2008-01-02 22:49:00,110.33,110.33,110.33,110.33,1456200000.0
2008-01-02 22:50:00,110.235,110.235,110.225,110.23,1456200000.0
2008-01-02 22:51:00,110.23,110.245,110.23,110.24,544900000.0
2008-01-02 22:52:00,110.24,110.24,110.225,110.24,1703200000.0
2008-01-02 22:53:00,110.235,110.27,110.235,110.27,779700000.0
2008-01-02 22:54:00,110.27,110.275,110.26,110.265,1417100045.0
2008-01-02 22:55:00,110.33,110.39,110.33,110.37,539000000.0
2008-01-02 22:56:00,110.27,110.27,110.255,110.265,539000000.0
2008-01-02 22:57:00,110.265,110.28,110.265,110.27,120400000.0
2008-01-02 22:58:00,110.27,110.275,110.225,110.26,81100000.0
2008-01-02 22:59:00,110.26,110.285,110.225,110.265,420799999.0
2008-01-02 23:00:00,110.27,110.3,110.255,110.3,214100000.0
2008-01-02 23:01:00,110.3,110.315,110.27,110.275,108900000.0
2008-01-02 23:02:00,110.275,110.29,110.275,110.275,32100000.0
2008-01-02 23:03:00,110.275,110.295,110.22,110.29,531100000.0
2008-01-02 23:04:00,110.29,110.29,110.28,110.29,1390200000.0
2008-01-02 23:05:00,110.29,110.345,110.28,110.34,523000000.0
2008-01-02 23:06:00,110.34,110.355,110.33,110.35,80000000.0
2008-01-02 23:07:00,110.35,110.365,110.34,110.36,32300000.0
2008-01-02 23:08:00,110.36,110.37,110.32,110.32,92300000.0
2008-01-02 23:09:00,110.315,110.395,110.26,110.36,550800001.0
2008-01-02 23:10:00,110.36,110.365,110.35,110.355,237000000.0
2008-01-02 23:11:00,110.355,110.385,110.35,110.35,102000000.0
2008-01-02 23:12:00,110.35,110.35,110.305,110.33,138100000.0
2008-01-02 23:13:00,110.33,110.35,110.31,110.33,361500000.0
2008-01-02 23:14:00,110.335,110.335,110.28,110.3,353900000.0
2008-01-02 23:15:00,110.3,110.345,110.26,110.29,281200000.0
2008-01-02 23:16:00,110.29,110.3,110.255,110.27,764700000.0
2008-01-02 23:17:00,110.27,110.29,110.27,110.27,460100000.0
2008-01-02 23:18:00,110.27,110.305,110.27,110.3,1779500000.0
2008-01-02 23:19:00,110.3,110.3,110.28,110.28,564000000.0
2008-01-02 23:20:00,110.28,110.28,110.26,110.275,454700000.0
2008-01-02 23:21:00,110.27,110.295,110.24,110.285,212400000.0
2008-01-02 23:22:00,110.285,110.295,110.17,110.18,914100000.0
2008-01-02 23:23:00,110.38,110.38,110.31,110.31,1069400000.0
2008-01-02 23:24:00,110.24,110.26,110.235,110.255,1069400000.0
2008-01-02 23:25:00,110.255,110.255,110.245,110.25,1532500000.0
2008-01-02 23:26:00,110.25,110.25,110.23,110.245,382000000.0
2008-01-02 23:27:00,110.245,110.255,110.235,110.255,32700000.0
2008-01-02 23:28:00,110.255,110.255,110.23,110.24,1401100000.0
2008-01-02 23:29:00,110.24,110.275,110.22,110.27,1223200000.0
2008-01-02 23:30:00,110.27,110.27,110.26,110.27,32000000.0
2008-01-02 23:31:00,110.27,110.27,110.22,110.22,96300000.0
2008-01-02 23:32:00,110.22,110.245,110.22,110.23,32200000.0
2008-01-02 23:33:00,110.23,110.235,110.21,110.235,122700000.0
2008-01-02 23:34:00,110.235,110.235,110.215,110.23,61800000.0
2008-01-02 23:35:00,110.23,110.23,110.2,110.215,417500000.0
2008-01-02 23:36:00,110.21,110.22,110.18,110.22,324900000.0
2008-01-02 23:37:00,110.22,110.225,110.215,110.215,39400000.0
2008-01-02 23:38:00,110.215,110.23,110.215,110.225,60400000.0
2008-01-02 23:39:00,110.225,110.245,110.225,110.245,131600000.0
2008-01-02 23:40:00,110.245,110.28,110.24,110.28,80700000.0
2008-01-02 23:41:00,110.28,110.285,110.265,110.27,66700000.0
2008-01-02 23:42:00,110.27,110.27,110.25,110.265,360400000.0
2008-01-02 23:43:00,110.265,110.295,110.265,110.295,87500000.0
2008-01-02 23:44:00,110.295,110.31,110.28,110.31,253500000.0
2008-01-02 23:45:00,110.31,110.31,110.28,110.295,54500000.0
2008-01-02 23:46:00,110.295,110.335,110.28,110.335,1342400000.0
2008-01-02 23:47:00,110.335,110.335,110.32,110.325,32300000.0
2008-01-02 23:48:00,110.325,110.325,110.31,110.31,329000000.0
2008-01-02 23:49:00,110.31,110.345,110.31,110.345,1085900000.0
2008-01-02 23:50:00,110.345,110.375,110.34,110.37,172900000.0
2008-01-02 23:51:00,110.37,110.37,110.295,110.31,135300000.0
2008-01-02 23:52:00,110.31,110.335,110.3,110.305,576700000.0
2008-01-02 23:53:00,110.305,110.34,110.305,110.34,1718600000.0
2008-01-02 23:54:00,110.34,110.345,110.31,110.335,252700000.0
2008-01-02 23:55:00,110.335,110.38,110.33,110.36,1985300000.0
2008-01-02 23:56:00,110.365,110.365,110.32,110.33,1388000000.0
2008-01-02 23:57:00,110.33,110.36,110.31,110.34,1173700000.0
2008-01-02 23:58:00,110.34,110.37,110.32,110.325,1299000000.0
2008-01-02 23:59:00,110.325,110.35,110.32,110.33,478400000.0
2008-01-03 00:00:00,110.33,110.33,110.32,110.33,470400000.0
2008-01-03 00:01:00,110.33,110.33,110.255,110.255,762200000.0
2008-01-03 00:02:00,110.255,110.28,110.255,110.28,1284500000.0
2008-01-03 00:03:00,110.42,110.42,110.42,110.42,1287700000.0
2008-01-03 00:04:00,110.35,110.35,110.32,110.32,1287700000.0
2008-01-03 00:05:00,110.32,110.32,110.29,110.3,1410300000.0
2008-01-03 00:06:00,110.3,110.31,110.3,110.31,240400000.0
2008-01-03 00:07:00,110.4,110.45,110.4,110.45,1143400000.0
2008-01-03 00:08:00,110.45,110.45,110.43,110.45,1855200000.0
2008-01-03 00:09:00,110.45,110.45,110.41,110.435,1353200000.0
2008-01-03 00:10:00,110.46,110.49,110.46,110.48,1049200000.0
2008-01-03 00:11:00,110.44,110.47,110.43,110.46,1049200000.0
2008-01-03 00:12:00,110.48,110.5,110.48,110.49,1042100000.0
2008-01-03 00:13:00,110.485,110.495,110.46,110.48,1042100000.0
2008-01-03 00:14:00,110.48,110.49,110.43,110.485,1901800000.0
2008-01-03 00:15:00,110.485,110.51,110.47,110.5,312700000.0
2008-01-03 00:16:00,110.5,110.51,110.45,110.47,1774900000.0
2008-01-03 00:17:00,110.47,110.47,110.42,110.42,1154100000.0
2008-01-03 00:18:00,110.42,110.42,110.39,110.39,183700000.0
2008-01-03 00:19:00,110.39,110.39,110.36,110.37,1274099961.0
2008-01-03 00:20:00,110.37,110.37,110.36,110.37,976399999.0
2008-01-03 00:21:00,110.39,110.39,110.39,110.39,5500000.0
2008-01-03 00:22:00,110.39,110.4,110.34,110.36,425400000.0
2008-01-03 00:23:00,110.36,110.38,110.29,110.3,940500000.0
2008-01-03 00:24:00,110.3,110.3,110.275,110.29,1929200000.0
2008-01-03 00:25:00,110.29,110.3,110.275,110.275,794800000.0
2008-01-03 00:26:00,110.275,110.32,110.275,110.32,537300000.0
2008-01-03 00:27:00,110.32,110.32,110.26,110.26,903500000.0
2008-01-03 00:28:00,110.26,110.26,110.16,110.16,927200000.0
2008-01-03 00:29:00,110.16,110.245,110.15,110.24,912200000.0
2008-01-03 00:30:00,110.24,110.24,110.2,110.24,1438700000.0
2008-01-03 00:31:00,110.24,110.25,110.15,110.23,1669900000.0
2008-01-03 00:32:00,110.23,110.24,110.21,110.23,1151800000.0
2008-01-03 00:33:00,110.23,110.23,110.2,110.21,175500000.0
2008-01-03 00:34:00,110.21,110.21,110.19,110.21,950100000.0
2008-01-03 00:35:00,110.2,110.21,110.2,110.21,955600000.0
2008-01-03 00:36:00,110.21,110.21,110.2,110.21,525800000.0
2008-01-03 00:37:00,110.21,110.22,110.2,110.2,1712900000.0
2008-01-03 00:38:00,110.2,110.21,110.2,110.21,257500000.0
2008-01-03 00:39:00,110.21,110.22,110.21,110.22,166500000.0
2008-01-03 00:40:00,110.22,110.405,110.22,110.335,1356400000.0
2008-01-03 00:41:00,110.335,110.335,110.21,110.22,1696300000.0
2008-01-03 00:42:00,110.22,110.26,110.2,110.23,929800000.0
2008-01-03 00:43:00,110.23,110.24,110.22,110.23,1083000000.0
2008-01-03 00:44:00,110.23,110.24,110.23,110.24,795900000.0
2008-01-03 00:45:00,110.24,110.25,110.22,110.22,126500000.0
2008-01-03 00:46:00,110.23,110.29,110.23,110.26,321000000.0
2008-01-03 00:47:00,110.26,110.26,110.25,110.26,174000000.0
2008-01-03 00:48:00,110.26,110.26,110.25,110.26,1151700000.0
2008-01-03 00:49:00,110.26,110.26,110.26,110.26,170500000.0
2008-01-03 00:50:00,110.26,110.3,110.26,110.3,178300000.0
2008-01-03 00:51:00,110.3,110.33,110.3,110.31,427500000.0
2008-01-03 00:52:00,110.31,110.33,110.31,110.33,589400000.0
2008-01-03 00:53:00,109.93,109.94,109.93,109.94,1636700000.0
2008-01-03 00:54:00,110.33,110.36,110.33,110.35,1636700000.0
2008-01-03 00:55:00,110.35,110.37,110.35,110.37,1846100000.0
2008-01-03 00:56:00,110.37,110.37,110.36,110.365,960400000.0
2008-01-03 00:57:00,110.365,110.37,110.36,110.37,827700000.0
2008-01-03 00:58:00,110.37,110.37,110.33,110.37,660300000.0
2008-01-03 00:59:00,110.37,110.37,110.33,110.34,1089599995.0
2008-01-03 01:00:00,110.34,110.36,110.33,110.35,909200000.0
2008-01-03 01:01:00,110.35,110.39,110.35,110.39,626000000.0
2008-01-03 01:02:00,110.39,110.425,110.36,110.425,698100000.0
2008-01-03 01:03:00,110.425,110.44,110.415,110.42,121300000.0
2008-01-03 01:04:00,110.42,110.42,110.38,110.415,705700000.0
2008-01-03 01:05:00,110.415,110.42,110.385,110.385,173200000.0
2008-01-03 01:06:00,110.385,110.45,110.385,110.44,1455200000.0
2008-01-03 01:07:00,110.44,110.46,110.44,110.46,248500000.0
2008-01-03 01:08:00,110.45,110.485,110.45,110.475,266100000.0
2008-01-03 01:09:00,110.475,110.485,110.47,110.485,122400000.0
2008-01-03 01:10:00,110.485,110.49,110.46,110.485,111600000.0
2008-01-03 01:11:00,110.485,110.495,110.47,110.495,77500000.0
2008-01-03 01:12:00,110.495,110.5,110.48,110.49,257000000.0
2008-01-03 01:13:00,110.48,110.52,110.475,110.51,1565099999.0
2008-01-03 01:14:00,110.51,110.59,110.51,110.59,175300000.0
2008-01-03 01:15:00,110.59,110.6,110.54,110.6,778200000.0
2008-01-03 01:16:00,110.59,110.6,110.58,110.6,204800000.0
2008-01-03 01:17:00,110.6,110.61,110.59,110.59,163500000.0
2008-01-03 01:18:00,110.59,110.59,110.57,110.58,158000000.0
2008-01-03 01:19:00,110.58,110.58,110.51,110.52,1089300000.0
2008-01-03 01:20:00,110.52,110.53,110.48,110.49,331800000.0
2008-01-03 01:21:00,110.49,110.49,110.4,110.44,2109400000.0
2008-01-03 01:22:00,110.03,110.04,110.02,110.03,386300000.0
2008-01-03 01:23:00,110.43,110.43,110.42,110.43,386300000.0
2008-01-03 01:24:00,110.43,110.45,110.4,110.41,229500000.0
2008-01-03 01:25:00,110.41,110.435,110.4,110.43,984500000.0
2008-01-03 01:26:00,110.43,110.44,110.42,110.435,78200000.0
2008-01-03 01:27:00,110.44,110.46,110.44,110.45,97600000.0
2008-01-03 01:28:00,110.45,110.46,110.43,110.44,141000000.0
2008-01-03 01:29:00,110.44,110.445,110.425,110.43,159400000.0
2008-01-03 01:30:00,110.43,110.44,110.415,110.415,124900000.0
2008-01-03 01:31:00,110.415,110.415,110.4,110.4,99500000.0
2008-01-03 01:32:00,110.41,110.43,110.4,110.4,861900000.0
2008-01-03 01:33:00,110.4,110.4,110.32,110.32,200200000.0
2008-01-03 01:34:00,110.32,110.32,110.27,110.27,480500000.0
2008-01-03 01:35:00,110.27,110.27,110.16,110.175,476000000.0
2008-01-03 01:36:00,110.175,110.18,110.165,110.18,128000000.0
2008-01-03 01:37:00,110.18,110.18,110.155,110.165,121400000.0
2008-01-03 01:38:00,110.165,110.18,110.155,110.17,197600000.0
2008-01-03 01:39:00,110.17,110.21,110.16,110.16,161200000.0
2008-01-03 01:40:00,110.16,110.16,110.095,110.1,294000000.0
2008-01-03 01:41:00,110.1,110.11,110.1,110.1,150800000.0
2008-01-03 01:42:00,110.1,110.12,110.075,110.08,300700000.0
2008-01-03 01:43:00,110.08,110.09,110.08,110.085,84600000.0
2008-01-03 01:44:00,110.085,110.12,110.08,110.1,153100000.0
2008-01-03 01:45:00,110.1,110.13,110.1,110.12,163800000.0
2008-01-03 01:46:00,110.12,110.13,110.005,110.005,108600000.0
2008-01-03 01:47:00,110.005,110.025,109.98,109.99,147500000.0
2008-01-03 01:48:00,109.99,109.99,109.89,109.9,794000000.0
2008-01-03 01:49:00,109.9,109.9,109.85,109.9,949100000.0
2008-01-03 01:50:00,109.9,109.9,109.86,109.88,927500001.0
2008-01-03 01:51:00,109.88,109.9,109.88,109.9,1227700000.0
2008-01-03 01:52:00,109.9,109.92,109.89,109.92,1314500000.0
2008-01-03 01:53:00,109.92,109.94,109.92,109.93,987200000.0
2008-01-03 01:54:00,109.93,109.935,109.91,109.935,892600000.0
2008-01-03 01:55:00,109.935,109.945,109.925,109.93,68100000.0
2008-01-03 01:56:00,109.93,109.96,109.91,109.96,258100000.0
2008-01-03 01:57:00,109.96,109.96,109.9,109.91,768900000.0
2008-01-03 01:58:00,109.91,109.91,109.88,109.89,357300000.0
2008-01-03 01:59:00,109.88,109.9,109.84,109.84,864900000.0
2008-01-03 02:00:00,109.84,109.88,109.82,109.87,183900000.0
2008-01-03 02:01:00,109.87,109.88,109.84,109.88,437800000.0
2008-01-03 02:02:00,109.88,109.89,109.87,109.89,272900000.0
2008-01-03 02:03:00,109.89,109.92,109.89,109.9,294400000.0
2008-01-03 02:04:00,109.905,109.915,109.905,109.915,441700000.0
2008-01-03 02:05:00,109.915,109.925,109.895,109.905,218300000.0
2008-01-03 02:06:00,109.905,109.91,109.85,109.865,321500000.0
2008-01-03 02:07:00,109.865,109.89,109.84,109.88,1359500000.0
2008-01-03 02:08:00,109.88,109.89,109.87,109.87,274400000.0
2008-01-03 02:09:00,109.87,109.88,109.85,109.85,745600000.0
2008-01-03 02:10:00,109.86,109.86,109.85,109.86,327800000.0
2008-01-03 02:11:00,109.86,109.87,109.845,109.85,264400000.0
2008-01-03 02:12:00,109.855,109.9,109.855,109.9,304900000.0
2008-01-03 02:13:00,109.9,109.94,109.87,109.94,430900000.0
2008-01-03 02:14:00,109.94,109.97,109.94,109.97,1552800000.0
2008-01-03 02:15:00,109.96,110.02,109.955,110.02,1031100000.0
2008-01-03 02:16:00,110.02,110.02,109.985,110.01,143300000.0
2008-01-03 02:17:00,110.005,110.03,110.005,110.03,136600000.0
2008-01-03 02:18:00,110.03,110.05,110.015,110.04,363300000.0
2008-01-03 02:19:00,110.04,110.06,110.04,110.05,483700000.0
2008-01-03 02:20:00,110.04,110.06,110.03,110.04,442700000.0
2008-01-03 02:21:00,110.04,110.06,110.03,110.04,404100000.0
2008-01-03 02:22:00,110.04,110.07,110.035,110.04,396200000.0
2008-01-03 02:23:00,110.04,110.06,110.02,110.06,300600000.0
2008-01-03 02:24:00,110.06,110.08,110.055,110.08,659300000.0
2008-01-03 02:25:00,110.08,110.09,110.065,110.08,298600000.0
2008-01-03 02:26:00,110.08,110.09,110.045,110.07,405000000.0
2008-01-03 02:27:00,110.07,110.07,110.035,110.05,262000000.0
2008-01-03 02:28:00,110.05,110.055,110.05,110.055,210300000.0
2008-01-03 02:29:00,110.055,110.07,110.035,110.06,307400000.0
2008-01-03 02:30:00,110.06,110.08,110.06,110.06,232700000.0
2008-01-03 02:31:00,110.06,110.09,110.06,110.08,500000000.0
2008-01-03 02:32:00,110.075,110.1,110.07,110.08,302900000.0
2008-01-03 02:33:00,110.08,110.09,110.07,110.09,364300000.0
2008-01-03 02:34:00,110.09,110.09,110.035,110.05,506200000.0
2008-01-03 02:35:00,110.05,110.06,110.0,110.0,287200000.0
2008-01-03 02:36:00,110.0,110.03,110.0,110.03,272900000.0
2008-01-03 02:37:00,110.03,110.05,110.03,110.05,385200000.0
2008-01-03 02:38:00,110.05,110.06,110.03,110.06,265100000.0
2008-01-03 02:39:00,110.06,110.06,110.025,110.06,213200000.0
2008-01-03 02:40:00,110.06,110.08,110.05,110.06,360300000.0
2008-01-03 02:41:00,110.06,110.11,110.055,110.1,572700000.0
2008-01-03 02:42:00,110.1,110.11,110.08,110.09,714500000.0
2008-01-03 02:43:00,110.09,110.13,110.09,110.1,330800000.0
2008-01-03 02:44:00,110.1,110.11,110.05,110.06,438300000.0
2008-01-03 02:45:00,110.06,110.08,110.05,110.07,422100000.0
2008-01-03 02:46:00,110.07,110.08,110.07,110.08,390300000.0
2008-01-03 02:47:00,110.08,110.11,110.08,110.08,1093300000.0
2008-01-03 02:48:00,110.085,110.09,110.08,110.08,450600000.0
2008-01-03 02:49:00,110.08,110.09,110.06,110.09,437700000.0
2008-01-03 02:50:00,110.09,110.105,110.09,110.105,380800000.0
2008-01-03 02:51:00,110.105,110.15,110.1,110.125,387800000.0
2008-01-03 02:52:00,110.125,110.15,110.125,110.135,530200000.0
2008-01-03 02:53:00,110.135,110.16,110.13,110.14,387200000.0
2008-01-03 02:54:00,110.14,110.17,110.13,110.16,387100000.0
2008-01-03 02:55:00,110.16,110.18,110.15,110.16,372800000.0
2008-01-03 02:56:00,110.15,110.16,110.135,110.15,405400000.0
2008-01-03 02:57:00,110.15,110.15,110.1,110.11,365500000.0
2008-01-03 02:58:00,110.11,110.12,110.1,110.1,1125000000.0
2008-01-03 02:59:00,110.1,110.1,110.08,110.095,1216400000.0
2008-01-03 03:00:00,110.095,110.11,110.095,110.1,392000000.0
2008-01-03 03:01:00,110.1,110.1,110.085,110.09,304800000.0
2008-01-03 03:02:00,110.09,110.125,110.08,110.125,265700000.0
2008-01-03 03:03:00,110.125,110.125,110.08,110.105,311000000.0
2008-01-03 03:04:00,110.105,110.11,110.075,110.085,633500000.0
2008-01-03 03:05:00,110.085,110.105,110.075,110.085,781100000.0
2008-01-03 03:06:00,110.085,110.095,110.08,110.09,494700000.0
2008-01-03 03:07:00,110.09,110.12,110.09,110.1,352200000.0
2008-01-03 03:08:00,110.1,110.12,110.07,110.07,490700000.0
2008-01-03 03:09:00,110.07,110.08,110.06,110.07,283700000.0
2008-01-03 03:10:00,110.07,110.07,110.015,110.02,306000000.0
2008-01-03 03:11:00,110.02,110.02,109.985,109.985,1025300000.0
2008-01-03 03:12:00,109.985,109.99,109.945,109.945,886700000.0
2008-01-03 03:13:00,109.95,109.96,109.945,109.95,279200000.0
2008-01-03 03:14:00,109.95,109.97,109.94,109.96,401100000.0
2008-01-03 03:15:00,109.97,109.99,109.955,109.99,241100000.0
2008-01-03 03:16:00,109.99,109.995,109.96,109.97,239600000.0
2008-01-03 03:17:00,109.97,109.97,109.945,109.97,351200000.0
2008-01-03 03:18:00,109.97,109.97,109.935,109.96,813900000.0
2008-01-03 03:19:00,109.96,109.98,109.935,109.95,722700000.0
2008-01-03 03:20:00,109.95,109.975,109.945,109.975,111300000.0
2008-01-03 03:21:00,109.975,110.0,109.975,110.0,134800000.0
2008-01-03 03:22:00,110.0,110.02,109.99,110.02,266400000.0
2008-01-03 03:23:00,110.02,110.07,110.02,110.04,360600000.0
2008-01-03 03:24:00,110.04,110.05,110.035,110.04,278100000.0
2008-01-03 03:25:00,110.04,110.05,110.005,110.005,465100000.0
2008-01-03 03:26:00,110.005,110.04,110.005,110.02,989000000.0
2008-01-03 03:27:00,110.03,110.03,110.0,110.01,287000000.0
2008-01-03 03:28:00,110.01,110.01,109.955,109.97,523500000.0
2008-01-03 03:29:00,109.955,110.0,109.955,109.995,465000000.0
2008-01-03 03:30:00,109.995,110.035,109.99,110.03,308200000.0
2008-01-03 03:31:00,110.025,110.03,110.01,110.03,341100000.0
2008-01-03 03:32:00,110.03,110.03,110.01,110.02,265100000.0
2008-01-03 03:33:00,110.02,110.02,110.01,110.015,305700000.0
2008-01-03 03:34:00,110.015,110.03,110.01,110.02,593300000.0
2008-01-03 03:35:00,110.02,110.08,110.02,110.08,1938600000.0
2008-01-03 03:36:00,110.08,110.08,110.07,110.07,852000000.0
2008-01-03 03:37:00,110.07,110.08,110.045,110.05,518900000.0
2008-01-03 03:38:00,110.05,110.07,110.04,110.05,1202100000.0
2008-01-03 03:39:00,110.05,110.06,110.03,110.03,499900000.0
2008-01-03 03:40:00,110.045,110.06,110.03,110.05,539500000.0
2008-01-03 03:41:00,110.05,110.06,110.045,110.05,317400000.0
2008-01-03 03:42:00,110.05,110.06,110.05,110.06,260200000.0
2008-01-03 03:43:00,110.06,110.08,110.05,110.08,702400000.0
2008-01-03 03:44:00,110.08,110.08,110.07,110.07,1315900000.0
2008-01-03 03:45:00,110.07,110.08,110.07,110.07,1149300000.0
2008-01-03 03:46:00,110.06,110.08,110.06,110.07,1225100000.0
2008-01-03 03:47:00,110.07,110.08,110.06,110.065,425800000.0
2008-01-03 03:48:00,110.065,110.07,110.05,110.05,284700000.0
2008-01-03 03:49:00,110.05,110.06,110.04,110.06,954200000.0
2008-01-03 03:50:00,110.06,110.06,110.02,110.02,482700000.0
2008-01-03 03:51:00,110.02,110.02,110.0,110.01,250800000.0
2008-01-03 03:52:00,110.01,110.035,110.005,110.03,251200000.0
2008-01-03 03:53:00,110.03,110.04,110.025,110.04,296400000.0
2008-01-03 03:54:00,110.04,110.04,110.015,110.015,941200000.0
2008-01-03 03:55:00,110.015,110.02,109.995,110.01,1233500000.0
2008-01-03 03:56:00,110.01,110.02,110.005,110.01,986600000.0
2008-01-03 03:57:00,110.01,110.01,109.99,110.0,306400000.0
2008-01-03 03:58:00,110.0,110.0,109.98,109.985,266100000.0
2008-01-03 03:59:00,109.99,110.0,109.985,110.0,216800000.0
2008-01-03 04:00:00,110.0,110.02,109.995,110.0,303900000.0
2008-01-03 04:01:00,110.0,110.0,109.975,109.99,331900000.0
2008-01-03 04:02:00,109.99,110.035,109.975,109.98,1438400000.0
2008-01-03 04:03:00,109.98,109.99,109.98,109.99,277800000.0
2008-01-03 04:04:00,109.985,109.99,109.97,109.98,1077700000.0
2008-01-03 04:05:00,109.98,109.99,109.965,109.99,225000000.0
2008-01-03 04:06:00,109.99,109.99,109.975,109.98,717400000.0
2008-01-03 04:07:00,109.98,110.0,109.98,109.99,271900000.0
2008-01-03 04:08:00,109.985,109.99,109.96,109.97,590100000.0
2008-01-03 04:09:00,109.96,109.975,109.95,109.955,272900000.0
2008-01-03 04:10:00,109.955,109.97,109.945,109.95,208000000.0
2008-01-03 04:11:00,109.95,109.96,109.95,109.96,467800000.0
2008-01-03 04:12:00,109.96,109.97,109.96,109.96,261100000.0
2008-01-03 04:13:00,109.96,109.97,109.955,109.97,270300000.0
2008-01-03 04:14:00,109.97,109.99,109.965,109.98,366900000.0
2008-01-03 04:15:00,109.98,109.99,109.97,109.975,243500000.0
2008-01-03 04:16:00,109.98,109.985,109.97,109.97,550000000.0
2008-01-03 04:17:00,109.97,110.02,109.97,110.01,551200000.0
2008-01-03 04:18:00,110.01,110.04,110.005,110.01,259300000.0
2008-01-03 04:19:00,110.01,110.03,109.995,110.02,787800000.0
2008-01-03 04:20:00,110.02,110.05,110.02,110.045,289600000.0
2008-01-03 04:21:00,110.045,110.06,110.025,110.05,275500000.0
2008-01-03 04:22:00,110.05,110.06,110.03,110.03,483800000.0
2008-01-03 04:23:00,110.03,110.06,110.015,110.06,730700000.0
2008-01-03 04:24:00,110.06,110.08,110.06,110.075,858700000.0
2008-01-03 04:25:00,110.08,110.1,110.065,110.1,908600000.0
2008-01-03 04:26:00,110.1,110.105,110.09,110.09,836300000.0
2008-01-03 04:27:00,110.09,110.095,110.065,110.09,1396400000.0
2008-01-03 04:28:00,110.09,110.1,110.08,110.09,789400000.0
2008-01-03 04:29:00,110.09,110.095,110.06,110.08,529900000.0
2008-01-03 04:30:00,110.08,110.09,110.07,110.09,270000000.0
2008-01-03 04:31:00,110.09,110.1,110.09,110.1,257600000.0
2008-01-03 04:32:00,110.07,110.1,110.07,110.08,656700000.0
2008-01-03 04:33:00,110.08,110.09,110.08,110.08,1032400000.0
2008-01-03 04:34:00,110.08,110.08,110.065,110.08,525000000.0
2008-01-03 04:35:00,110.075,110.09,110.05,110.07,321500000.0
2008-01-03 04:36:00,110.085,110.14,110.085,110.13,314500000.0
2008-01-03 04:37:00,110.13,110.135,110.05,110.05,262600000.0
2008-01-03 04:38:00,110.05,110.06,110.02,110.06,250900000.0
2008-01-03 04:39:00,110.06,110.09,110.055,110.09,269100000.0
2008-01-03 04:40:00,110.09,110.13,110.075,110.12,307500000.0
2008-01-03 04:41:00,110.12,110.13,110.11,110.13,242200000.0
2008-01-03 04:42:00,110.13,110.17,110.13,110.15,302100000.0
2008-01-03 04:43:00,110.15,110.18,110.15,110.17,256600000.0
2008-01-03 04:44:00,110.17,110.18,110.155,110.17,297300000.0
2008-01-03 04:45:00,110.17,110.17,110.15,110.15,533000000.0
2008-01-03 04:46:00,110.15,110.15,110.135,110.15,270200000.0
2008-01-03 04:47:00,110.15,110.15,110.105,110.12,931700000.0
2008-01-03 04:48:00,110.12,110.15,110.1,110.15,291600000.0
2008-01-03 04:49:00,110.15,110.15,110.1,110.1,295600000.0
2008-01-03 04:50:00,110.1,110.1,110.07,110.1,500900000.0
2008-01-03 04:51:00,110.1,110.1,110.09,110.1,258400000.0
2008-01-03 04:52:00,110.1,110.1,110.07,110.075,336800000.0
2008-01-03 04:53:00,110.07,110.08,110.04,110.055,1992400000.0
2008-01-03 04:54:00,110.27,110.28,110.25,110.27,928899983.0
2008-01-03 04:55:00,110.28,110.29,110.27,110.28,928899983.0
2008-01-03 04:56:00,110.07,110.08,110.06,110.07,928899983.0
2008-01-03 04:57:00,110.07,110.08,110.06,110.06,583500000.0
2008-01-03 04:58:00,110.06,110.08,110.06,110.06,887100000.0
2008-01-03 04:59:00,110.06,110.07,110.045,110.06,1419800000.0
2008-01-03 05:00:00,110.055,110.07,110.045,110.06,2081599999.0
2008-01-03 05:01:00,110.06,110.07,110.055,110.07,1470400000.0
2008-01-03 05:02:00,110.07,110.08,110.06,110.07,287200000.0
2008-01-03 05:03:00,110.07,110.09,110.05,110.09,1098500000.0
2008-01-03 05:04:00,110.09,110.11,110.075,110.1,1378500000.0
2008-01-03 05:05:00,110.11,110.11,110.09,110.11,855200000.0
2008-01-03 05:06:00,110.11,110.12,110.1,110.1,741600000.0
2008-01-03 05:07:00,110.1,110.14,110.075,110.14,1462000000.0
2008-01-03 05:08:00,110.14,110.15,110.12,110.12,514700000.0
2008-01-03 05:09:00,110.13,110.14,110.12,110.14,561600000.0
2008-01-03 05:10:00,110.14,110.14,110.11,110.12,277600000.0
2008-01-03 05:11:00,110.12,110.13,110.12,110.12,277600000.0
2008-01-03 05:12:00,110.12,110.12,110.1,110.11,392800000.0
2008-01-03 05:13:00,110.11,110.12,110.11,110.12,252800000.0
2008-01-03 05:14:00,110.12,110.12,110.105,110.12,231200000.0
2008-01-03 05:15:00,110.12,110.12,110.1,110.1,909700000.0
2008-01-03 05:16:00,110.11,110.12,110.1,110.12,520000000.0
2008-01-03 05:17:00,110.12,110.14,110.11,110.14,1505600000.0
2008-01-03 05:18:00,110.14,110.15,110.14,110.15,927500000.0
2008-01-03 05:19:00,110.15,110.165,110.14,110.16,1132100000.0
2008-01-03 05:20:00,110.16,110.19,110.16,110.165,352500000.0
2008-01-03 05:21:00,110.165,110.18,110.155,110.175,889500001.0
2008-01-03 05:22:00,110.175,110.18,110.165,110.17,1332000000.0
2008-01-03 05:23:00,110.17,110.17,110.165,110.165,584100000.0
2008-01-03 05:24:00,110.165,110.18,110.16,110.165,596399998.0
2008-01-03 05:25:00,110.165,110.18,110.14,110.16,917700000.0
2008-01-03 05:26:00,110.16,110.16,110.125,110.125,565800000.0
2008-01-03 05:27:00,110.125,110.14,110.125,110.13,1277700000.0
2008-01-03 05:28:00,110.13,110.13,110.115,110.13,355700000.0
2008-01-03 05:29:00,110.13,110.15,110.115,110.15,615100000.0
2008-01-03 05:30:00,110.15,110.15,110.12,110.135,1635800000.0
2008-01-03 05:31:00,110.15,110.17,110.12,110.15,1113800000.0
2008-01-03 05:32:00,110.145,110.15,110.12,110.125,1485000000.0
2008-01-03 05:33:00,110.125,110.13,110.125,110.125,918500000.0
2008-01-03 05:34:00,110.14,110.14,110.12,110.13,377100000.0
2008-01-03 05:35:00,110.13,110.165,110.125,110.15,1676000000.0
2008-01-03 05:36:00,110.18,110.2,110.18,110.2,598300000.0
2008-01-03 05:37:00,110.165,110.19,110.16,110.18,598300000.0
2008-01-03 05:38:00,110.18,110.19,110.17,110.19,219400000.0
2008-01-03 05:39:00,110.19,110.19,110.165,110.185,261700000.0
2008-01-03 05:40:00,110.185,110.21,110.185,110.195,422700000.0
2008-01-03 05:41:00,110.195,110.21,110.19,110.2,301600000.0
2008-01-03 05:42:00,110.2,110.21,110.19,110.21,767000000.0
2008-01-03 05:43:00,110.2,110.23,110.2,110.23,892500000.0
2008-01-03 05:44:00,110.23,110.25,110.21,110.24,598400000.0
2008-01-03 05:45:00,110.24,110.25,110.22,110.22,635200000.0
2008-01-03 05:46:00,110.22,110.22,110.2,110.21,536800000.0
2008-01-03 05:47:00,110.21,110.21,110.19,110.205,1072100000.0
2008-01-03 05:48:00,110.205,110.22,110.2,110.21,779100000.0
2008-01-03 05:49:00,110.21,110.22,110.205,110.21,329700000.0
2008-01-03 05:50:00,110.22,110.23,110.21,110.23,284700000.0
2008-01-03 05:51:00,110.23,110.25,110.23,110.23,310200000.0
2008-01-03 05:52:00,110.23,110.23,110.22,110.22,599900000.0
2008-01-03 05:53:00,110.22,110.26,110.22,110.26,1009400001.0
2008-01-03 05:54:00,110.26,110.29,110.26,110.28,334000000.0
2008-01-03 05:55:00,110.28,110.29,110.28,110.28,294900000.0
2008-01-03 05:56:00,110.28,110.29,110.27,110.27,285600000.0
2008-01-03 05:57:00,110.27,110.3,110.27,110.29,387000001.0
2008-01-03 05:58:00,110.29,110.29,110.28,110.29,281100000.0
2008-01-03 05:59:00,110.29,110.29,110.27,110.28,269300000.0
2008-01-03 06:00:00,110.28,110.29,110.27,110.29,397800000.0
2008-01-03 06:01:00,110.29,110.29,110.265,110.27,524400000.0
2008-01-03 06:02:00,110.27,110.27,110.245,110.26,1670500000.0
2008-01-03 06:03:00,110.27,110.27,110.25,110.25,286400000.0
2008-01-03 06:04:00,110.25,110.26,110.24,110.255,542800000.0
2008-01-03 06:05:00,110.255,110.255,110.225,110.23,428500000.0
2008-01-03 06:06:00,110.23,110.24,110.23,110.23,282200000.0
2008-01-03 06:07:00,110.23,110.23,110.19,110.22,691900000.0
2008-01-03 06:08:00,110.22,110.22,110.18,110.205,937000000.0
2008-01-03 06:09:00,110.205,110.23,110.205,110.22,510800000.0
2008-01-03 06:10:00,110.22,110.225,110.19,110.225,326600000.0
2008-01-03 06:11:00,110.225,110.225,110.21,110.22,719300000.0
2008-01-03 06:12:00,110.21,110.22,110.19,110.2,1052100001.0
2008-01-03 06:13:00,110.2,110.23,110.185,110.23,1295400000.0
2008-01-03 06:14:00,110.23,110.26,110.22,110.235,1640200000.0
2008-01-03 06:15:00,110.27,110.28,110.26,110.27,1142400000.0
2008-01-03 06:16:00,110.3,110.31,110.27,110.27,1142400000.0
2008-01-03 06:17:00,110.25,110.25,110.22,110.24,1142400000.0
2008-01-03 06:18:00,110.24,110.255,110.235,110.24,777500000.0
2008-01-03 06:19:00,110.24,110.25,110.22,110.22,683200000.0
2008-01-03 06:20:00,110.23,110.24,110.19,110.19,1529799993.0
2008-01-03 06:21:00,110.19,110.2,110.16,110.16,1647100000.0
2008-01-03 06:22:00,110.16,110.18,110.16,110.18,621800000.0
2008-01-03 06:23:00,110.18,110.18,110.15,110.15,558100000.0
2008-01-03 06:24:00,110.14,110.16,110.13,110.14,586700000.0
2008-01-03 06:25:00,110.33,110.33,110.31,110.32,1065100000.0
2008-01-03 06:26:00,110.17,110.17,110.15,110.15,1065100000.0
2008-01-03 06:27:00,110.15,110.17,110.14,110.17,1389299989.0
2008-01-03 06:28:00,110.17,110.17,110.15,110.15,120000000.0
2008-01-03 06:29:00,110.15,110.175,110.145,110.175,207000000.0
2008-01-03 06:30:00,110.175,110.19,110.17,110.185,1074700000.0
2008-01-03 06:31:00,110.185,110.19,110.18,110.19,75300000.0
2008-01-03 06:32:00,110.19,110.23,110.19,110.215,476500000.0
2008-01-03 06:33:00,110.215,110.22,110.21,110.21,269000000.0
2008-01-03 06:34:00,110.21,110.21,110.19,110.21,285200000.0
2008-01-03 06:35:00,110.21,110.21,110.195,110.195,1313600000.0
2008-01-03 06:36:00,110.195,110.22,110.195,110.22,396700000.0
2008-01-03 06:37:00,110.22,110.23,110.21,110.22,608800000.0
2008-01-03 06:38:00,110.22,110.23,110.21,110.22,348300000.0
2008-01-03 06:39:00,110.22,110.22,110.205,110.205,881600000.0
2008-01-03 06:40:00,110.205,110.23,110.2,110.215,1231700000.0
2008-01-03 06:41:00,110.215,110.24,110.215,110.23,808500000.0
2008-01-03 06:42:00,110.235,110.29,110.235,110.27,534200000.0
2008-01-03 06:43:00,110.27,110.27,110.24,110.24,1085400000.0
2008-01-03 06:44:00,110.24,110.29,110.23,110.27,306600000.0
2008-01-03 06:45:00,110.27,110.28,110.26,110.28,286100000.0
2008-01-03 06:46:00,110.28,110.28,110.27,110.28,280000000.0
2008-01-03 06:47:00,110.28,110.29,110.265,110.29,317200000.0
2008-01-03 06:48:00,110.29,110.29,110.27,110.27,564900000.0
2008-01-03 06:49:00,110.27,110.27,110.24,110.25,1065400000.0
2008-01-03 06:50:00,110.25,110.26,110.24,110.26,1115600000.0
2008-01-03 06:51:00,110.26,110.26,110.235,110.25,284900000.0
2008-01-03 06:52:00,110.25,110.28,110.25,110.27,1224300000.0
2008-01-03 06:53:00,110.27,110.28,110.26,110.265,947500000.0
2008-01-03 06:54:00,110.27,110.3,110.265,110.29,878500000.0
2008-01-03 06:55:00,110.29,110.29,110.265,110.29,489400000.0
2008-01-03 06:56:00,110.29,110.29,110.275,110.275,1439400000.0
2008-01-03 06:57:00,110.28,110.28,110.25,110.26,1079400000.0
2008-01-03 06:58:00,110.26,110.27,110.245,110.27,1061200000.0
2008-01-03 06:59:00,110.27,110.28,110.27,110.28,815100000.0
2008-01-03 07:00:00,110.28,110.3,110.27,110.3,497100000.0
2008-01-03 07:01:00,110.3,110.325,110.3,110.325,1253400000.0
2008-01-03 07:03:00,110.27,110.27,110.27,110.27,1652200000.0
2008-01-03 07:04:00,110.28,110.29,110.26,110.26,1652200000.0
2008-01-03 07:05:00,110.27,110.29,110.26,110.26,1652200000.0
2008-01-03 07:06:00,110.27,110.28,110.27,110.28,1652200000.0
2008-01-03 07:07:00,110.27,110.29,110.27,110.28,1652200000.0
2008-01-03 07:08:00,110.3,110.32,110.3,110.31,1652200000.0
2008-01-03 07:09:00,110.32,110.32,110.31,110.31,1652200000.0
2008-01-03 07:10:00,110.32,110.32,110.27,110.28,1652200000.0
2008-01-03 07:11:00,110.275,110.29,110.26,110.29,1652200000.0
2008-01-03 07:12:00,110.29,110.29,110.26,110.26,163200000.0
2008-01-03 07:13:00,110.26,110.28,110.26,110.275,647300000.0
2008-01-03 07:14:00,110.275,110.285,110.275,110.285,1175500000.0
2008-01-03 07:15:00,110.285,110.285,110.265,110.275,1721000000.0
2008-01-03 07:16:00,110.27,110.28,110.26,110.28,1764800000.0
2008-01-03 07:17:00,110.27,110.305,110.27,110.3,1764800000.0
2008-01-03 07:18:00,110.3,110.34,110.3,110.33,723500000.0
2008-01-03 07:19:00,110.33,110.33,110.315,110.32,158200000.0
2008-01-03 07:20:00,110.32,110.35,110.32,110.34,751900000.0
2008-01-03 07:21:00,110.34,110.355,110.335,110.355,1412000000.0
2008-01-03 07:22:00,110.355,110.365,110.335,110.34,1413000000.0
2008-01-03 07:23:00,110.34,110.34,110.32,110.335,1258800000.0
2008-01-03 07:24:00,110.335,110.335,110.32,110.33,1280200000.0
2008-01-03 07:25:00,110.33,110.335,110.33,110.335,851600000.0
2008-01-03 07:26:00,110.33,110.335,110.31,110.315,829300000.0
2008-01-03 07:27:00,110.315,110.36,110.31,110.32,951900000.0
2008-01-03 07:28:00,110.32,110.325,110.31,110.325,1391700000.0
2008-01-03 07:29:00,110.325,110.33,110.31,110.325,187000000.0
2008-01-03 07:30:00,110.33,110.33,110.31,110.315,472500000.0
2008-01-03 07:31:00,110.315,110.325,110.31,110.32,573200000.0
2008-01-03 07:32:00,110.31,110.36,110.31,110.34,919100000.0
2008-01-03 07:33:00,110.34,110.35,110.33,110.34,912500000.0
2008-01-03 07:34:00,110.34,110.34,110.33,110.335,922900000.0
2008-01-03 07:35:00,110.335,110.35,110.33,110.34,468800000.0
2008-01-03 07:36:00,110.34,110.345,110.33,110.345,1061600000.0
2008-01-03 07:37:00,110.345,110.35,110.335,110.34,1183100000.0
2008-01-03 07:38:00,110.34,110.34,110.31,110.32,996200000.0
2008-01-03 07:39:00,110.32,110.32,110.295,110.295,1284400000.0
2008-01-03 07:40:00,110.295,110.31,110.295,110.31,1647200000.0
2008-01-03 07:41:00,110.31,110.31,110.295,110.3,1215700000.0
2008-01-03 07:42:00,110.3,110.3,110.29,110.29,1261700000.0
2008-01-03 07:43:00,110.29,110.3,110.275,110.28,1280700000.0
2008-01-03 07:44:00,110.275,110.29,110.275,110.28,1360600000.0
2008-01-03 07:45:00,110.28,110.29,110.275,110.28,1707200000.0
2008-01-03 07:46:00,110.28,110.28,110.26,110.27,393100000.0
2008-01-03 07:47:00,110.285,110.29,110.27,110.27,215000000.0
2008-01-03 07:48:00,110.27,110.29,110.25,110.29,342700000.0
2008-01-03 07:49:00,110.29,110.3,110.275,110.28,1116300000.0
2008-01-03 07:50:00,110.28,110.29,110.255,110.26,1209200000.0
2008-01-03 07:51:00,110.26,110.28,110.25,110.27,1410900000.0
2008-01-03 07:52:00,110.27,110.27,110.26,110.26,832200000.0
2008-01-03 07:53:00,110.26,110.27,110.255,110.265,302100000.0
2008-01-03 07:54:00,110.265,110.27,110.255,110.26,504300000.0
2008-01-03 07:55:00,110.265,110.27,110.25,110.25,154300000.0
2008-01-03 07:56:00,110.26,110.27,110.245,110.25,251900000.0
2008-01-03 07:57:00,110.25,110.25,110.225,110.225,954400000.0
2008-01-03 07:58:00,110.225,110.27,110.225,110.26,455100000.0
2008-01-03 07:59:00,110.26,110.275,110.23,110.27,1051000000.0
2008-01-03 08:00:00,110.27,110.29,110.27,110.28,241400000.0
2008-01-03 08:01:00,110.28,110.29,110.25,110.28,856600000.0
2008-01-03 08:02:00,110.28,110.28,110.275,110.275,745900000.0
2008-01-03 08:03:00,110.275,110.285,110.275,110.28,988700000.0
2008-01-03 08:04:00,110.28,110.285,110.27,110.28,853200000.0
2008-01-03 08:05:00,110.28,110.3,110.27,110.27,395200000.0
2008-01-03 08:06:00,110.275,110.29,110.27,110.29,918800000.0
2008-01-03 08:07:00,110.29,110.3,110.28,110.29,487900000.0
2008-01-03 08:08:00,110.3,110.33,110.295,110.325,77300000.0
2008-01-03 08:09:00,110.325,110.34,110.32,110.32,385000000.0
2008-01-03 08:10:00,110.32,110.34,110.28,110.29,539500000.0
2008-01-03 08:11:00,110.29,110.3,110.26,110.27,806500000.0
2008-01-03 08:12:00,110.27,110.29,110.27,110.29,490500000.0
2008-01-03 08:13:00,110.29,110.3,110.255,110.3,1098000000.0
2008-01-03 08:14:00,110.3,110.31,110.27,110.28,667400000.0
2008-01-03 08:15:00,110.28,110.29,110.275,110.29,242200000.0
2008-01-03 08:16:00,110.29,110.29,110.255,110.29,184900000.0
2008-01-03 08:17:00,110.29,110.29,110.285,110.285,137400000.0
2008-01-03 08:18:00,110.285,110.3,110.285,110.295,273200000.0
2008-01-03 08:19:00,110.295,110.3,110.285,110.3,1500200000.0
2008-01-03 08:20:00,110.3,110.3,110.29,110.29,267200000.0
2008-01-03 08:21:00,110.285,110.3,110.275,110.28,367399999.0
2008-01-03 08:22:00,110.275,110.29,110.27,110.27,224100000.0
2008-01-03 08:23:00,110.27,110.27,110.24,110.25,338100000.0
2008-01-03 08:24:00,110.25,110.25,110.22,110.24,514000000.0
2008-01-03 08:25:00,110.24,110.24,110.23,110.235,253600000.0
2008-01-03 08:26:00,110.24,110.24,110.215,110.22,81600000.0
2008-01-03 08:27:00,110.225,110.25,110.2,110.24,586500000.0
2008-01-03 08:28:00,110.24,110.26,110.235,110.26,272200000.0
2008-01-03 08:29:00,110.26,110.26,110.21,110.225,411600000.0
2008-01-03 08:30:00,110.225,110.24,110.2,110.205,202500000.0
2008-01-03 08:31:00,110.205,110.215,110.205,110.215,61000000.0
2008-01-03 08:32:00,110.215,110.23,110.2,110.23,319900000.0
2008-01-03 08:33:00,110.23,110.25,110.23,110.25,61400000.0
2008-01-03 08:34:00,110.25,110.28,110.25,110.255,59600000.0
2008-01-03 08:35:00,110.255,110.255,110.21,110.22,78400000.0
2008-01-03 08:36:00,110.22,110.23,110.21,110.22,76700000.0
2008-01-03 08:37:00,110.22,110.24,110.22,110.225,274400000.0
2008-01-03 08:38:00,110.225,110.24,110.21,110.225,1395000000.0
2008-01-03 08:39:00,110.225,110.25,110.225,110.25,228100000.0
2008-01-03 08:40:00,110.25,110.26,110.245,110.26,226600000.0
2008-01-03 08:41:00,110.26,110.27,110.26,110.27,188500000.0
2008-01-03 08:42:00,110.27,110.28,110.27,110.275,53200000.0
2008-01-03 08:43:00,110.275,110.29,110.25,110.265,462700000.0
2008-01-03 08:44:00,110.265,110.285,110.26,110.27,269000000.0
2008-01-03 08:45:00,110.27,110.295,110.265,110.29,145400000.0
2008-01-03 08:46:00,110.28,110.3,110.24,110.24,113700000.0
2008-01-03 08:47:00,110.24,110.265,110.22,110.23,268900000.0
2008-01-03 08:48:00,110.24,110.24,110.2,110.23,181000000.0
2008-01-03 08:49:00,110.23,110.25,110.225,110.24,274900000.0
2008-01-03 08:50:00,110.24,110.25,110.235,110.25,275000000.0
2008-01-03 08:51:00,110.245,110.25,110.235,110.235,347400000.0
2008-01-03 08:52:00,110.24,110.26,110.235,110.26,264700000.0
2008-01-03 08:53:00,110.26,110.26,110.205,110.205,212500000.0
2008-01-03 08:54:00,110.205,110.22,110.145,110.16,2142500000.0
2008-01-03 08:55:00,110.155,110.17,110.145,110.17,812800000.0
2008-01-03 08:56:00,110.17,110.18,110.14,110.16,574400000.0
2008-01-03 08:57:00,110.16,110.175,110.16,110.175,172200000.0
2008-01-03 08:58:00,110.175,110.2,110.175,110.2,1739600000.0
2008-01-03 08:59:00,110.2,110.22,110.185,110.22,1716800000.0
2008-01-03 09:00:00,110.14,110.15,110.11,110.12,1897600000.0
2008-01-03 09:01:00,110.195,110.195,110.18,110.18,1897600000.0
2008-01-03 09:02:00,110.18,110.195,110.175,110.175,1556000000.0
2008-01-03 09:03:00,110.175,110.19,110.15,110.17,1826700004.0
2008-01-03 09:04:00,110.165,110.18,110.16,110.165,185500000.0
2008-01-03 09:05:00,110.17,110.19,110.165,110.19,201900000.0
2008-01-03 09:06:00,110.19,110.19,110.17,110.175,295700000.0
2008-01-03 09:07:00,110.175,110.18,110.145,110.145,193200000.0
2008-01-03 09:08:00,110.145,110.145,110.115,110.125,152300000.0
2008-01-03 09:09:00,110.125,110.155,110.12,110.15,369399999.0
2008-01-03 09:10:00,110.26,110.29,110.25,110.29,959700000.0
2008-01-03 09:11:00,110.31,110.32,110.29,110.29,959700000.0
2008-01-03 09:12:00,110.18,110.21,110.17,110.2,959700000.0
2008-01-03 09:13:00,110.2,110.205,110.18,110.185,538300000.0
2008-01-03 09:14:00,110.185,110.19,110.18,110.19,1171600000.0
2008-01-03 09:15:00,110.19,110.19,110.165,110.17,725400000.0
2008-01-03 09:16:00,110.17,110.195,110.17,110.185,791400000.0
2008-01-03 09:17:00,110.185,110.2,110.18,110.18,831600000.0
2008-01-03 09:18:00,110.185,110.2,110.18,110.18,651600000.0
2008-01-03 09:19:00,110.18,110.24,110.18,110.24,712500000.0
2008-01-03 09:20:00,110.24,110.24,110.21,110.215,1847000000.0
2008-01-03 09:21:00,110.215,110.23,110.215,110.215,207900000.0
2008-01-03 09:22:00,110.215,110.225,110.19,110.2,136100000.0
2008-01-03 09:23:00,110.2,110.215,110.19,110.21,61900000.0
2008-01-03 09:24:00,110.21,110.245,110.21,110.235,88700000.0
2008-01-03 09:25:00,110.225,110.235,110.22,110.225,114000000.0
2008-01-03 09:26:00,110.23,110.245,110.215,110.22,92300000.0
2008-01-03 09:27:00,110.22,110.225,110.22,110.225,76600000.0
2008-01-03 09:28:00,110.225,110.23,110.19,110.21,691100000.0
2008-01-03 09:29:00,110.21,110.21,110.155,110.155,97500000.0
2008-01-03 09:30:00,110.16,110.165,110.085,110.085,205100000.0
2008-01-03 09:31:00,110.09,110.105,110.075,110.085,98700000.0
2008-01-03 09:32:00,110.09,110.115,110.08,110.095,71900000.0
2008-01-03 09:33:00,110.095,110.1,110.055,110.06,67400000.0
2008-01-03 09:34:00,110.065,110.08,110.04,110.055,228100000.0
2008-01-03 09:35:00,110.055,110.07,110.045,110.06,75700000.0
2008-01-03 09:36:00,110.06,110.065,110.015,110.02,58800000.0
2008-01-03 09:37:00,110.02,110.055,110.015,110.055,55400000.0
2008-01-03 09:38:00,110.055,110.105,110.05,110.105,95600000.0
2008-01-03 09:39:00,110.105,110.12,110.08,110.085,69600000.0
2008-01-03 09:40:00,110.085,110.11,110.07,110.105,54200000.0
2008-01-03 09:41:00,110.105,110.165,110.1,110.14,104400000.0
2008-01-03 09:42:00,110.14,110.175,110.125,110.175,120700000.0
2008-01-03 09:43:00,110.175,110.185,110.155,110.185,56200000.0
2008-01-03 09:44:00,110.185,110.19,110.155,110.165,55200000.0
2008-01-03 09:45:00,110.165,110.22,110.165,110.2,73400000.0
2008-01-03 09:46:00,110.2,110.215,110.17,110.195,471200000.0
2008-01-03 09:47:00,110.195,110.225,110.19,110.215,399700000.0
2008-01-03 09:48:00,110.215,110.23,110.215,110.215,57800000.0
2008-01-03 09:49:00,110.215,110.225,110.2,110.215,110400000.0
2008-01-03 09:50:00,110.215,110.235,110.18,110.235,1409500000.0
2008-01-03 09:51:00,110.235,110.235,110.175,110.175,95200000.0
2008-01-03 09:52:00,110.175,110.185,110.155,110.175,1314200000.0
2008-01-03 09:53:00,110.175,110.19,110.16,110.18,54800000.0
2008-01-03 09:54:00,110.175,110.2,110.165,110.185,60500000.0
2008-01-03 09:55:00,110.185,110.185,110.145,110.155,65100000.0
2008-01-03 09:56:00,110.155,110.225,110.155,110.185,51000000.0
2008-01-03 09:57:00,110.185,110.185,110.175,110.185,65100000.0
2008-01-03 09:58:00,110.185,110.19,110.13,110.15,57200000.0
2008-01-03 09:59:00,110.15,110.175,110.15,110.165,73800000.0
2008-01-03 10:00:00,110.16,110.17,110.125,110.13,53400000.0
2008-01-03 10:01:00,110.135,110.145,110.12,110.12,67200000.0
2008-01-03 10:02:00,110.125,110.155,110.115,110.15,135200000.0
2008-01-03 10:03:00,110.15,110.185,110.145,110.185,52800000.0
2008-01-03 10:04:00,110.185,110.21,110.18,110.21,53800000.0
2008-01-03 10:05:00,110.215,110.235,110.195,110.2,70100000.0
2008-01-03 10:06:00,110.205,110.215,110.195,110.215,52400000.0
2008-01-03 10:07:00,110.215,110.275,110.21,110.255,108800000.0
2008-01-03 10:08:00,110.255,110.295,110.24,110.28,58400000.0
2008-01-03 10:09:00,110.28,110.305,110.265,110.275,98300000.0
2008-01-03 10:10:00,110.28,110.33,110.265,110.315,118900000.0
2008-01-03 10:11:00,110.315,110.34,110.315,110.32,61800000.0
2008-01-03 10:12:00,110.315,110.32,110.265,110.285,69000000.0
2008-01-03 10:13:00,110.285,110.3,110.26,110.265,80800000.0
2008-01-03 10:14:00,110.27,110.28,110.26,110.265,54800000.0
2008-01-03 10:15:00,110.265,110.32,110.265,110.315,54600000.0
2008-01-03 10:16:00,110.315,110.37,110.315,110.34,73200000.0
2008-01-03 10:17:00,110.34,110.345,110.305,110.325,62500000.0
2008-01-03 10:18:00,110.33,110.36,110.325,110.36,77800000.0
2008-01-03 10:19:00,110.36,110.365,110.335,110.335,68600000.0
2008-01-03 10:20:00,110.335,110.34,110.32,110.335,63600000.0
2008-01-03 10:21:00,110.335,110.38,110.325,110.36,69200000.0
2008-01-03 10:22:00,110.36,110.37,110.325,110.355,60600000.0
2008-01-03 10:23:00,110.36,110.4,110.335,110.39,958300000.0
2008-01-03 10:24:00,110.39,110.395,110.295,110.295,155400000.0
2008-01-03 10:25:00,110.305,110.305,110.255,110.26,1919400000.0
2008-01-03 10:26:00,110.255,110.26,110.235,110.235,218200000.0
2008-01-03 10:27:00,110.225,110.28,110.225,110.27,74600000.0
2008-01-03 10:28:00,110.27,110.3,110.26,110.265,108100000.0
2008-01-03 10:29:00,110.265,110.275,110.24,110.27,1513500000.0
2008-01-03 10:30:00,110.27,110.27,110.2,110.24,476400000.0
2008-01-03 10:31:00,110.24,110.255,110.23,110.23,56200000.0
2008-01-03 10:32:00,110.23,110.235,110.21,110.22,70800000.0
2008-01-03 10:33:00,110.22,110.23,110.215,110.22,54000000.0
2008-01-03 10:34:00,110.22,110.24,110.19,110.205,72600000.0
2008-01-03 10:35:00,110.205,110.23,110.145,110.16,193800000.0
2008-01-03 10:36:00,110.16,110.185,110.13,110.16,157100000.0
2008-01-03 10:37:00,110.165,110.185,110.15,110.17,106100000.0
2008-01-03 10:38:00,110.17,110.175,110.115,110.13,132300000.0
2008-01-03 10:39:00,110.13,110.18,110.115,110.115,127900000.0
2008-01-03 10:40:00,110.125,110.125,110.095,110.115,106800000.0
2008-01-03 10:41:00,110.11,110.175,110.11,110.165,153600000.0
2008-01-03 10:42:00,110.17,110.175,110.16,110.17,75600000.0
2008-01-03 10:43:00,110.17,110.22,110.165,110.21,427800000.0
2008-01-03 10:44:00,110.21,110.225,110.15,110.155,142100000.0
2008-01-03 10:45:00,110.155,110.18,110.155,110.18,108500000.0
2008-01-03 10:46:00,110.18,110.19,110.165,110.165,95100000.0
2008-01-03 10:47:00,110.165,110.18,110.135,110.135,197700000.0
2008-01-03 10:48:00,110.14,110.17,110.13,110.17,94200000.0
2008-01-03 10:49:00,110.17,110.17,110.15,110.15,97000000.0
2008-01-03 10:50:00,110.15,110.16,110.13,110.135,784800000.0
2008-01-03 10:51:00,110.14,110.165,110.135,110.16,764200000.0
2008-01-03 10:52:00,110.16,110.16,110.135,110.135,125700000.0
2008-01-03 10:53:00,110.135,110.135,110.105,110.115,199900000.0
2008-01-03 10:54:00,110.115,110.115,110.1,110.105,143900000.0
2008-01-03 10:55:00,110.11,110.12,110.075,110.09,188900000.0
2008-01-03 10:56:00,110.09,110.115,110.085,110.115,191200000.0
2008-01-03 10:57:00,110.11,110.13,110.09,110.105,533000000.0
2008-01-03 10:58:00,110.105,110.115,110.09,110.09,170000000.0
2008-01-03 10:59:00,110.09,110.115,110.09,110.11,119700000.0
2008-01-03 11:00:00,110.11,110.12,110.095,110.11,319500000.0
2008-01-03 11:01:00,110.11,110.11,110.08,110.105,320300000.0
2008-01-03 11:02:00,110.105,110.115,110.095,110.115,75400000.0
2008-01-03 11:03:00,110.115,110.115,110.085,110.09,687300000.0
2008-01-03 11:04:00,110.085,110.12,110.075,110.09,1112000000.0
2008-01-03 11:05:00,110.09,110.105,110.04,110.105,1198700001.0
2008-01-03 11:06:00,110.105,110.14,110.085,110.13,2048399982.0
2008-01-03 11:07:00,110.13,110.185,110.125,110.17,331800000.0
2008-01-03 11:08:00,110.17,110.17,110.14,110.155,431100000.0
2008-01-03 11:09:00,110.155,110.175,110.13,110.14,254800000.0
2008-01-03 11:10:00,110.135,110.145,110.09,110.11,463800000.0
2008-01-03 11:11:00,110.115,110.14,110.105,110.115,898899999.0
2008-01-03 11:12:00,110.115,110.235,110.1,110.235,801900003.0
2008-01-03 11:13:00,110.235,110.245,110.22,110.235,73300000.0
2008-01-03 11:14:00,110.235,110.28,110.225,110.24,85700000.0
2008-01-03 11:15:00,110.24,110.265,110.23,110.235,101400000.0
2008-01-03 11:16:00,110.235,110.24,110.16,110.185,292999999.0
2008-01-03 11:17:00,110.185,110.295,110.18,110.235,161700000.0
2008-01-03 11:18:00,110.235,110.325,110.235,110.325,293100000.0
2008-01-03 11:19:00,110.325,110.335,110.26,110.26,299300000.0
2008-01-03 11:20:00,110.26,110.27,110.23,110.245,88600000.0
2008-01-03 11:21:00,110.25,110.26,110.22,110.23,62700000.0
2008-01-03 11:22:00,110.23,110.24,110.195,110.2,70800000.0
2008-01-03 11:23:00,110.2,110.2,110.135,110.15,89900000.0
2008-01-03 11:24:00,110.15,110.17,110.135,110.165,85100000.0
2008-01-03 11:25:00,110.165,110.22,110.16,110.21,74700000.0
2008-01-03 11:26:00,110.21,110.21,110.195,110.195,103700000.0
2008-01-03 11:27:00,110.195,110.205,110.185,110.185,60000000.0
2008-01-03 11:28:00,110.19,110.195,110.17,110.175,88000000.0
2008-01-03 11:29:00,110.175,110.175,110.135,110.145,89900000.0
2008-01-03 11:30:00,110.145,110.165,110.13,110.13,55100000.0
2008-01-03 11:31:00,110.13,110.135,110.12,110.125,56500000.0
2008-01-03 11:32:00,110.125,110.13,110.07,110.085,57200000.0
2008-01-03 11:33:00,110.085,110.12,110.08,110.12,103800000.0
2008-01-03 11:34:00,110.12,110.165,110.115,110.16,66800000.0
2008-01-03 11:35:00,110.16,110.17,110.13,110.14,64000000.0
2008-01-03 11:36:00,110.15,110.165,110.14,110.155,85400000.0
2008-01-03 11:37:00,110.155,110.16,110.145,110.155,72800000.0
2008-01-03 11:38:00,110.16,110.175,110.155,110.165,55600000.0
2008-01-03 11:39:00,110.165,110.175,110.155,110.17,60400000.0
2008-01-03 11:40:00,110.17,110.225,110.155,110.215,58000000.0
2008-01-03 11:41:00,110.215,110.215,110.15,110.16,102100000.0
2008-01-03 11:42:00,110.155,110.17,110.145,110.16,90200000.0
2008-01-03 11:43:00,110.16,110.175,110.155,110.155,53200000.0
2008-01-03 11:44:00,110.16,110.16,110.095,110.105,96100000.0
2008-01-03 11:45:00,110.105,110.11,110.04,110.065,154600000.0
2008-01-03 11:46:00,110.065,110.07,110.025,110.03,85000000.0
2008-01-03 11:47:00,110.035,110.04,110.01,110.015,110800000.0
2008-01-03 11:48:00,110.015,110.02,109.955,109.955,388900000.0
2008-01-03 11:49:00,109.955,109.995,109.905,109.995,206100000.0
2008-01-03 11:50:00,109.995,110.02,109.96,110.0,270800000.0
2008-01-03 11:51:00,110.0,110.01,109.94,109.945,1076500000.0
2008-01-03 11:52:00,109.945,109.99,109.94,109.985,509400000.0
2008-01-03 11:53:00,109.985,109.99,109.88,109.88,171500000.0
2008-01-03 11:54:00,109.88,109.91,109.855,109.905,175300000.0
2008-01-03 11:55:00,109.905,109.905,109.82,109.825,200000001.0
2008-01-03 11:56:00,109.825,109.845,109.75,109.79,313000000.0
2008-01-03 11:57:00,109.785,109.795,109.73,109.73,367700000.0
2008-01-03 11:58:00,109.73,109.835,109.73,109.83,87400000.0
2008-01-03 11:59:00,109.835,109.86,109.81,109.825,66600000.0
2008-01-03 12:00:00,109.825,109.85,109.815,109.84,56600000.0
2008-01-03 12:01:00,109.845,109.85,109.81,109.82,166800000.0
2008-01-03 12:02:00,109.815,109.885,109.815,109.865,107600000.0
2008-01-03 12:03:00,109.865,109.915,109.865,109.905,270900000.0
2008-01-03 12:04:00,109.905,109.93,109.89,109.905,107200000.0
2008-01-03 12:05:00,109.905,109.91,109.87,109.885,147900000.0
2008-01-03 12:06:00,109.885,109.91,109.88,109.895,115300000.0
2008-01-03 12:07:00,109.895,109.92,109.89,109.9,123500000.0
2008-01-03 12:08:00,109.895,109.905,109.855,109.885,150800000.0
2008-01-03 12:09:00,109.885,109.9,109.87,109.875,86800000.0
2008-01-03 12:10:00,109.875,109.89,109.86,109.875,72800000.0
2008-01-03 12:11:00,109.87,109.9,109.87,109.9,64600000.0
2008-01-03 12:12:00,109.895,109.92,109.89,109.9,75400000.0
2008-01-03 12:13:00,109.905,109.925,109.89,109.89,73800000.0
2008-01-03 12:14:00,109.895,109.9,109.88,109.885,81400000.0
2008-01-03 12:15:00,109.885,109.895,109.85,109.86,80600000.0
2008-01-03 12:16:00,109.86,109.885,109.85,109.855,119200000.0
2008-01-03 12:17:00,109.855,109.945,109.855,109.915,70500000.0
2008-01-03 12:18:00,109.915,109.935,109.89,109.91,116800000.0
2008-01-03 12:19:00,109.91,109.91,109.86,109.9,580300000.0
2008-01-03 12:20:00,109.895,109.895,109.725,109.725,140000000.0
2008-01-03 12:21:00,109.725,109.725,109.64,109.67,421900000.0
2008-01-03 12:22:00,109.665,109.69,109.66,109.675,67900000.0
2008-01-03 12:23:00,109.675,109.685,109.57,109.605,81500000.0
2008-01-03 12:24:00,109.6,109.635,109.555,109.57,68600000.0
2008-01-03 12:25:00,109.57,109.6,109.525,109.525,105200000.0
2008-01-03 12:26:00,109.525,109.555,109.475,109.48,85000000.0
2008-01-03 12:27:00,109.475,109.485,109.37,109.395,1208800000.0
2008-01-03 12:28:00,109.4,109.415,109.34,109.36,289800000.0
2008-01-03 12:29:00,109.36,109.44,109.33,109.345,80900000.0
2008-01-03 12:30:00,109.345,109.37,109.29,109.325,155600000.0
2008-01-03 12:31:00,109.325,109.44,109.325,109.44,50800000.0
2008-01-03 12:32:00,109.44,109.46,109.415,109.45,49600000.0
2008-01-03 12:33:00,109.45,109.49,109.435,109.475,62600000.0
2008-01-03 12:34:00,109.485,109.485,109.455,109.46,66600000.0
2008-01-03 12:35:00,109.455,109.54,109.45,109.49,67600000.0
2008-01-03 12:36:00,109.49,109.525,109.48,109.505,48600000.0
2008-01-03 12:37:00,109.505,109.515,109.48,109.515,47400000.0
2008-01-03 12:38:00,109.515,109.515,109.445,109.45,61600000.0
2008-01-03 12:39:00,109.455,109.475,109.4,109.42,69200000.0
2008-01-03 12:40:00,109.42,109.455,109.4,109.405,84000000.0
2008-01-03 12:41:00,109.405,109.41,109.37,109.385,70600000.0
2008-01-03 12:42:00,109.385,109.415,109.375,109.395,83500000.0
2008-01-03 12:43:00,109.37,109.375,109.3,109.305,74400000.0
2008-01-03 12:44:00,109.305,109.315,109.25,109.26,93500000.0
2008-01-03 12:45:00,109.26,109.275,109.22,109.235,584800000.0
2008-01-03 12:46:00,109.235,109.305,109.23,109.285,434200000.0
2008-01-03 12:47:00,109.285,109.295,109.255,109.285,655400000.0
2008-01-03 12:48:00,109.28,109.305,109.255,109.275,752400002.0
2008-01-03 12:49:00,109.275,109.305,109.24,109.295,534300000.0
2008-01-03 12:50:00,109.3,109.345,109.295,109.325,303700000.0
2008-01-03 12:51:00,109.325,109.355,109.325,109.325,352100000.0
2008-01-03 12:52:00,109.33,109.375,109.3,109.37,242700000.0
2008-01-03 12:53:00,109.37,109.37,109.335,109.345,138100000.0
2008-01-03 12:54:00,109.345,109.37,109.275,109.285,146800000.0
2008-01-03 12:55:00,109.28,109.29,109.215,109.265,151000000.0
2008-01-03 12:56:00,109.265,109.29,109.235,109.275,65500000.0
2008-01-03 12:57:00,109.275,109.28,109.245,109.255,441300000.0
2008-01-03 12:58:00,109.255,109.265,109.22,109.255,603600001.0
2008-01-03 12:59:00,109.255,109.295,109.12,109.13,399200000.0
2008-01-03 13:00:00,109.12,109.145,109.035,109.125,102900000.0
2008-01-03 13:01:00,109.125,109.125,108.965,108.975,212600000.0
2008-01-03 13:02:00,108.98,108.98,108.87,108.875,473300000.0
2008-01-03 13:03:00,108.875,108.94,108.82,108.855,452300000.0
2008-01-03 13:04:00,108.855,108.925,108.8,108.895,619000000.0
2008-01-03 13:05:00,108.895,108.935,108.87,108.935,1100399998.0
2008-01-03 13:06:00,108.93,108.945,108.895,108.91,83200000.0
2008-01-03 13:07:00,108.91,108.915,108.845,108.855,88400000.0
2008-01-03 13:08:00,108.855,108.865,108.83,108.85,416800000.0
2008-01-03 13:09:00,108.85,108.9,108.845,108.895,99800000.0
2008-01-03 13:10:00,108.895,108.945,108.865,108.915,95600000.0
2008-01-03 13:11:00,108.915,108.99,108.915,108.98,51800000.0
2008-01-03 13:12:00,108.98,109.005,108.955,109.0,60900000.0
2008-01-03 13:13:00,108.995,109.0,108.94,108.95,57400000.0
2008-01-03 13:14:00,108.945,108.95,108.91,108.915,66400000.0
2008-01-03 13:15:00,108.915,108.94,108.905,108.94,72400000.0
2008-01-03 13:16:00,108.94,108.99,108.94,108.99,51000000.0
2008-01-03 13:17:00,108.985,109.035,108.975,109.03,52800000.0
2008-01-03 13:18:00,109.03,109.07,109.005,109.055,88000000.0
2008-01-03 13:19:00,109.055,109.115,109.04,109.105,179200000.0
2008-01-03 13:20:00,109.105,109.105,109.02,109.055,76100000.0
2008-01-03 13:21:00,109.05,109.055,109.005,109.05,54600000.0
2008-01-03 13:22:00,109.05,109.09,109.02,109.03,172900000.0
2008-01-03 13:23:00,109.03,109.03,108.965,109.02,202100001.0
2008-01-03 13:24:00,109.005,109.005,108.865,108.89,417900002.0
2008-01-03 13:25:00,108.895,108.925,108.895,108.905,197900000.0
2008-01-03 13:26:00,108.905,108.95,108.88,108.935,310700000.0
2008-01-03 13:27:00,108.93,108.975,108.93,108.96,73600000.0
2008-01-03 13:28:00,108.96,108.96,108.925,108.94,143500000.0
2008-01-03 13:29:00,108.94,108.98,108.83,108.83,72000000.0
2008-01-03 13:30:00,108.83,108.865,108.825,108.85,72000000.0
2008-01-03 13:31:00,108.85,108.945,108.845,108.9,60000000.0
2008-01-03 13:32:00,108.9,108.925,108.89,108.92,340000001.0
2008-01-03 13:33:00,108.92,108.975,108.885,108.97,375600000.0
2008-01-03 13:34:00,108.97,109.025,108.955,109.025,277400000.0
2008-01-03 13:35:00,109.025,109.095,109.025,109.055,226700000.0
2008-01-03 13:36:00,109.055,109.065,109.025,109.045,256700000.0
2008-01-03 13:37:00,109.045,109.055,109.025,109.035,148000000.0
2008-01-03 13:38:00,109.035,109.07,109.02,109.055,156000000.0
2008-01-03 13:39:00,109.055,109.055,108.955,109.005,436800000.0
2008-01-03 13:40:00,109.005,109.025,108.98,109.0,354900000.0
2008-01-03 13:41:00,109.0,109.0,108.95,108.955,253500000.0
2008-01-03 13:42:00,108.96,109.02,108.955,108.995,99500000.0
2008-01-03 13:43:00,108.995,109.005,108.99,108.995,241800000.0
2008-01-03 13:44:00,108.995,109.005,108.985,108.995,651600000.0
2008-01-03 13:45:00,108.995,109.005,108.98,109.005,1096800000.0
2008-01-03 13:46:00,109.0,109.025,108.975,108.975,435200000.0
2008-01-03 13:47:00,108.975,108.995,108.97,108.995,397000000.0
2008-01-03 13:48:00,108.995,109.0,108.975,108.99,391400000.0
2008-01-03 13:49:00,108.99,109.005,108.965,108.99,130400000.0
2008-01-03 13:50:00,108.99,109.01,108.99,109.01,75600000.0
2008-01-03 13:51:00,109.01,109.01,108.96,108.98,198200000.0
2008-01-03 13:52:00,108.98,109.0,108.965,108.985,695300000.0
2008-01-03 13:53:00,108.985,108.985,108.925,108.935,500300001.0
2008-01-03 13:54:00,108.915,108.97,108.915,108.97,105300000.0
2008-01-03 13:55:00,108.97,108.99,108.935,108.95,116000000.0
2008-01-03 13:56:00,108.95,108.96,108.91,108.91,498600000.0
2008-01-03 13:57:00,108.915,108.935,108.9,108.9,200800000.0
2008-01-03 13:58:00,108.9,108.91,108.855,108.855,1140800005.0
2008-01-03 13:59:00,108.855,108.855,108.815,108.82,629000000.0
2008-01-03 14:00:00,108.825,108.845,108.79,108.82,282000000.0
2008-01-03 14:01:00,108.835,108.92,108.83,108.9,146600000.0
2008-01-03 14:02:00,108.91,108.935,108.875,108.92,49400000.0
2008-01-03 14:03:00,108.92,108.98,108.895,108.895,70900000.0
2008-01-03 14:04:00,108.895,108.94,108.88,108.89,151100000.0
2008-01-03 14:05:00,108.895,108.98,108.89,108.98,94400000.0
2008-01-03 14:06:00,108.98,109.01,108.905,108.93,1110600001.0
2008-01-03 14:07:00,108.93,108.945,108.865,108.905,1052100000.0
2008-01-03 14:08:00,108.905,108.93,108.89,108.895,202800000.0
2008-01-03 14:09:00,108.9,108.91,108.86,108.895,831100000.0
2008-01-03 14:10:00,108.89,108.92,108.87,108.875,886300000.0
2008-01-03 14:11:00,108.88,108.975,108.875,108.965,1185299999.0
2008-01-03 14:12:00,108.965,108.99,108.955,108.97,1080500000.0
2008-01-03 14:13:00,108.97,109.03,108.97,109.025,108100000.0
2008-01-03 14:14:00,109.025,109.025,108.99,109.02,224100000.0
2008-01-03 14:15:00,109.02,109.065,109.02,109.055,554100000.0
2008-01-03 14:16:00,109.63,109.66,109.58,109.66,1463800000.0
2008-01-03 14:17:00,109.095,109.105,109.065,109.105,1463800000.0
2008-01-03 14:18:00,109.105,109.135,109.085,109.085,1827100001.0
2008-01-03 14:19:00,109.9,110.03,109.89,109.98,799100000.0
2008-01-03 14:20:00,109.12,109.12,109.1,109.115,799100000.0
2008-01-03 14:21:00,109.115,109.125,109.095,109.105,903500000.0
2008-01-03 14:22:00,109.105,109.105,109.095,109.1,590400000.0
2008-01-03 14:23:00,109.1,109.155,109.1,109.14,1189100000.0
2008-01-03 14:24:00,109.145,109.145,109.11,109.125,1442999999.0
2008-01-03 14:25:00,109.125,109.155,109.085,109.085,1421099998.0
2008-01-03 14:26:00,109.085,109.13,109.075,109.125,1085200000.0
2008-01-03 14:27:00,109.125,109.145,109.055,109.06,834600000.0
2008-01-03 14:28:00,109.06,109.085,109.055,109.085,1472900007.0
2008-01-03 14:29:00,109.085,109.095,109.07,109.085,1063400000.0
2008-01-03 14:30:00,109.085,109.16,109.08,109.15,968999998.0
2008-01-03 14:31:00,109.16,109.185,109.135,109.185,802100001.0
2008-01-03 14:32:00,109.185,109.185,109.125,109.145,835000000.0
2008-01-03 14:33:00,109.14,109.14,109.115,109.115,1241100000.0
2008-01-03 14:34:00,109.115,109.135,109.11,109.135,1886700000.0
2008-01-03 14:35:00,109.135,109.175,109.13,109.155,980900000.0
2008-01-03 14:36:00,110.15,110.21,110.13,110.19,1153600000.0
2008-01-03 14:37:00,109.145,109.145,109.1,109.105,1153600000.0
2008-01-03 14:38:00,109.105,109.11,109.07,109.11,1966200000.0
2008-01-03 14:39:00,110.12,110.16,110.11,110.11,1447200000.0
2008-01-03 14:40:00,110.12,110.12,110.06,110.07,1447200000.0
2008-01-03 14:41:00,110.06,110.07,110.04,110.06,1447200000.0
2008-01-03 14:42:00,109.055,109.095,109.05,109.09,1447200000.0
2008-01-03 14:43:00,109.095,109.095,109.025,109.085,452700000.0
2008-01-03 14:44:00,109.085,109.1,109.045,109.065,726800000.0
2008-01-03 14:45:00,109.065,109.095,109.055,109.09,301300000.0
2008-01-03 14:46:00,109.08,109.105,109.08,109.095,1805399996.0
2008-01-03 14:47:00,109.87,109.88,109.85,109.87,389600000.0
2008-01-03 14:48:00,109.105,109.21,109.105,109.2,389600000.0
2008-01-03 14:49:00,109.2,109.245,109.19,109.225,406500000.0
2008-01-03 14:50:00,109.225,109.325,109.215,109.29,497899999.0
2008-01-03 14:51:00,109.285,109.42,109.275,109.405,350600000.0
2008-01-03 14:52:00,109.4,109.475,109.4,109.435,300199999.0
2008-01-03 14:53:00,109.44,109.54,109.43,109.54,165600000.0
2008-01-03 14:54:00,109.545,109.555,109.44,109.445,646699999.0
2008-01-03 14:55:00,109.445,109.45,109.37,109.39,1719800000.0
2008-01-03 14:56:00,109.87,109.98,109.85,109.97,2051699999.0
2008-01-03 14:57:00,109.98,110.01,109.97,109.97,2051699999.0
2008-01-03 14:58:00,109.99,110.04,109.97,110.04,2051699999.0
2008-01-03 14:59:00,109.375,109.415,109.36,109.415,2051699999.0
2008-01-03 15:00:00,109.415,109.425,109.39,109.39,1757299999.0
2008-01-03 15:01:00,109.39,109.415,109.385,109.405,1141000001.0
2008-01-03 15:02:00,109.405,109.475,109.405,109.455,1040300000.0
2008-01-03 15:03:00,109.455,109.495,109.455,109.49,750400000.0
2008-01-03 15:04:00,109.49,109.525,109.465,109.465,481300000.0
2008-01-03 15:05:00,109.465,109.485,109.455,109.465,265400000.0
2008-01-03 15:06:00,109.465,109.48,109.43,109.43,70400000.0
2008-01-03 15:07:00,109.43,109.49,109.41,109.48,63600000.0
2008-01-03 15:08:00,109.48,109.535,109.435,109.49,139400000.0
2008-01-03 15:09:00,109.49,109.56,109.49,109.555,338000000.0
2008-01-03 15:10:00,109.555,109.595,109.55,109.58,1210099998.0
2008-01-03 15:11:00,109.58,109.595,109.555,109.58,314600000.0
2008-01-03 15:12:00,109.58,109.605,109.54,109.545,1119900000.0
2008-01-03 15:13:00,109.545,109.56,109.52,109.55,436399999.0
2008-01-03 15:14:00,109.55,109.555,109.5,109.515,547000000.0
2008-01-03 15:15:00,109.515,109.675,109.505,109.62,827000000.0
2008-01-03 15:16:00,109.625,109.69,109.6,109.68,298700000.0
2008-01-03 15:17:00,109.67,109.765,109.67,109.755,80500000.0
2008-01-03 15:18:00,109.755,109.915,109.755,109.91,80600000.0
2008-01-03 15:19:00,109.91,110.045,109.91,109.99,97400000.0
2008-01-03 15:20:00,109.995,110.025,109.925,110.005,271600000.0
2008-01-03 15:21:00,110.01,110.015,109.9,109.94,202600000.0
2008-01-03 15:22:00,109.935,110.06,109.935,110.04,53100000.0
2008-01-03 15:23:00,110.04,110.15,110.03,110.105,63800000.0
2008-01-03 15:24:00,110.105,110.17,110.075,110.17,91800000.0
2008-01-03 15:25:00,110.165,110.19,110.135,110.14,179200000.0
2008-01-03 15:26:00,110.14,110.145,110.07,110.085,456000000.0
2008-01-03 15:27:00,110.07,110.1,110.02,110.085,370800006.0
2008-01-03 15:28:00,110.085,110.09,110.025,110.025,391800000.0
2008-01-03 15:29:00,110.025,110.04,110.005,110.005,275100000.0
2008-01-03 15:30:00,110.005,110.11,109.99,110.06,482900000.0
2008-01-03 15:31:00,110.06,110.16,110.06,110.16,57350000.0
2008-01-03 15:32:00,110.16,110.185,110.125,110.15,53500000.0
2008-01-03 15:33:00,110.13,110.215,110.075,110.215,75000000.0
2008-01-03 15:34:00,110.215,110.29,110.19,110.275,48400000.0
2008-01-03 15:35:00,110.275,110.285,110.18,110.18,98000000.0
2008-01-03 15:36:00,110.185,110.23,110.15,110.205,83900000.0
2008-01-03 15:37:00,110.205,110.225,110.18,110.185,124200000.0
2008-01-03 15:38:00,110.185,110.195,110.13,110.14,48800000.0
2008-01-03 15:39:00,110.145,110.175,110.12,110.12,83600000.0
2008-01-03 15:40:00,110.12,110.135,110.075,110.08,162300000.0
2008-01-03 15:41:00,110.08,110.085,110.04,110.045,1017100001.0
2008-01-03 15:42:00,110.045,110.085,110.0,110.0,326300000.0
2008-01-03 15:43:00,110.0,110.015,109.985,110.01,283300000.0
2008-01-03 15:44:00,110.01,110.025,109.995,110.015,231900000.0
2008-01-03 15:45:00,110.015,110.02,109.935,109.94,107800000.0
2008-01-03 15:46:00,109.945,109.985,109.88,109.89,78600000.0
2008-01-03 15:47:00,109.89,109.895,109.86,109.89,56200000.0
2008-01-03 15:48:00,109.885,109.9,109.845,109.86,61700000.0
2008-01-03 15:49:00,109.86,109.905,109.855,109.895,65200000.0
2008-01-03 15:50:00,109.9,109.915,109.845,109.86,101400000.0
2008-01-03 15:51:00,109.865,109.88,109.84,109.855,57200000.0
2008-01-03 15:52:00,109.86,109.91,109.85,109.9,67600000.0
2008-01-03 15:53:00,109.9,109.92,109.845,109.89,72600000.0
2008-01-03 15:54:00,109.89,109.895,109.84,109.84,189100000.0
2008-01-03 15:55:00,109.845,109.895,109.835,109.885,136900000.0
2008-01-03 15:56:00,109.885,109.985,109.865,109.985,130800000.0
2008-01-03 15:57:00,109.985,110.025,109.975,109.975,64400000.0
2008-01-03 15:58:00,109.975,110.045,109.975,110.045,178600000.0
2008-01-03 15:59:00,110.05,110.13,110.04,110.12,111000000.0
2008-01-03 16:00:00,110.12,110.13,110.065,110.11,119700000.0
2008-01-03 16:01:00,110.11,110.17,110.1,110.17,87500000.0
2008-01-03 16:02:00,110.17,110.2,110.16,110.18,82000000.0
2008-01-03 16:03:00,110.18,110.2,110.155,110.18,90400000.0
2008-01-03 16:04:00,110.18,110.19,110.165,110.18,90100000.0
2008-01-03 16:05:00,110.18,110.215,110.18,110.195,64100000.0
2008-01-03 16:06:00,110.195,110.215,110.165,110.18,103700000.0
2008-01-03 16:07:00,110.18,110.2,110.17,110.19,120600000.0
2008-01-03 16:08:00,110.19,110.21,110.155,110.165,217200000.0
2008-01-03 16:09:00,110.165,110.165,110.11,110.125,256400000.0
2008-01-03 16:10:00,110.125,110.15,110.12,110.13,65100000.0
2008-01-03 16:11:00,110.13,110.16,110.13,110.15,81300000.0
2008-01-03 16:12:00,110.15,110.165,110.135,110.14,64500000.0
2008-01-03 16:13:00,110.14,110.175,110.135,110.16,65400000.0
2008-01-03 16:14:00,110.155,110.16,110.12,110.125,89000000.0
2008-01-03 16:15:00,110.13,110.15,110.125,110.145,55600000.0
2008-01-03 16:16:00,110.145,110.145,110.1,110.115,65600000.0
2008-01-03 16:17:00,110.115,110.16,110.115,110.15,66050000.0
2008-01-03 16:18:00,110.15,110.195,110.145,110.195,99200000.0
2008-01-03 16:19:00,110.195,110.28,110.19,110.275,141650000.0
2008-01-03 16:20:00,110.275,110.28,110.185,110.22,331850000.0
2008-01-03 16:21:00,110.22,110.26,110.205,110.205,67100000.0
2008-01-03 16:22:00,110.205,110.235,110.195,110.195,63800000.0
2008-01-03 16:23:00,110.195,110.215,110.17,110.185,110800000.0
2008-01-03 16:24:00,110.185,110.205,110.18,110.195,55900000.0
2008-01-03 16:25:00,110.195,110.195,110.115,110.125,65900000.0
2008-01-03 16:26:00,110.125,110.14,110.09,110.12,83600000.0
2008-01-03 16:27:00,110.12,110.175,110.105,110.175,51400000.0
2008-01-03 16:28:00,110.175,110.18,110.13,110.145,52200000.0
2008-01-03 16:29:00,110.145,110.195,110.115,110.195,57400000.0
2008-01-03 16:30:00,110.19,110.21,110.165,110.21,73300000.0
2008-01-03 16:31:00,110.215,110.245,110.215,110.23,51400000.0
2008-01-03 16:32:00,110.23,110.23,110.18,110.185,67700000.0
2008-01-03 16:33:00,110.18,110.205,110.165,110.17,96300000.0
2008-01-03 16:34:00,110.17,110.285,110.165,110.28,110800000.0
2008-01-03 16:35:00,110.28,110.34,110.28,110.305,156400000.0
2008-01-03 16:36:00,110.305,110.33,110.275,110.285,817899999.0
2008-01-03 16:37:00,110.29,110.34,110.285,110.325,241600000.0
2008-01-03 16:38:00,110.325,110.475,110.325,110.445,272900000.0
2008-01-03 16:39:00,110.445,110.48,110.415,110.47,202800000.0
2008-01-03 16:40:00,110.475,110.52,110.42,110.48,187500000.0
2008-01-03 16:41:00,110.48,110.51,110.41,110.5,218700000.0
2008-01-03 16:42:00,110.5,110.505,110.445,110.455,145700000.0
2008-01-03 16:43:00,110.455,110.475,110.44,110.445,150100000.0
2008-01-03 16:44:00,110.45,110.465,110.375,110.385,107400000.0
2008-01-03 16:45:00,110.385,110.415,110.37,110.41,108800000.0
2008-01-03 16:46:00,110.415,110.425,110.375,110.4,299800000.0
2008-01-03 16:47:00,110.42,110.46,110.42,110.43,52600000.0
2008-01-03 16:48:00,110.43,110.475,110.405,110.455,158600000.0
2008-01-03 16:49:00,110.455,110.525,110.445,110.46,389000001.0
2008-01-03 16:50:00,110.47,110.505,110.43,110.455,336600000.0
2008-01-03 16:51:00,110.455,110.475,110.425,110.475,553099998.0
2008-01-03 16:52:00,110.475,110.505,110.455,110.485,801800000.0
2008-01-03 16:53:00,110.5,110.53,110.48,110.495,965300000.0
2008-01-03 16:54:00,110.495,110.535,110.48,110.485,1474500004.0
2008-01-03 16:55:00,110.485,110.51,110.465,110.465,1794099997.0
2008-01-03 16:56:00,110.465,110.515,110.46,110.495,1059400000.0
2008-01-03 16:57:00,110.485,110.51,110.435,110.445,883000000.0
2008-01-03 16:58:00,110.445,110.445,110.325,110.34,917700000.0
2008-01-03 16:59:00,110.34,110.345,110.275,110.275,904600000.0
2008-01-03 17:00:00,110.275,110.425,110.27,110.425,519100000.0
2008-01-03 17:01:00,110.425,110.515,110.42,110.515,83400000.0
2008-01-03 17:02:00,110.515,110.53,110.415,110.415,453100000.0
2008-01-03 17:03:00,110.42,110.495,110.4,110.465,796400000.0
2008-01-03 17:04:00,110.46,110.465,110.435,110.465,576900000.0
2008-01-03 17:05:00,110.465,110.485,110.455,110.465,737400000.0
2008-01-03 17:06:00,110.465,110.595,110.465,110.595,332300000.0
2008-01-03 17:07:00,110.595,110.615,110.56,110.56,122200000.0
2008-01-03 17:08:00,110.56,110.655,110.555,110.655,242100000.0
2008-01-03 17:09:00,110.655,110.775,110.625,110.775,462500000.0
2008-01-03 17:10:00,110.775,110.795,110.725,110.725,412400000.0
2008-01-03 17:11:00,110.725,110.745,110.705,110.735,598100000.0
2008-01-03 17:12:00,110.73,110.785,110.725,110.765,705800000.0
2008-01-03 17:13:00,110.76,110.765,110.715,110.725,498400000.0
2008-01-03 17:14:00,110.725,110.725,110.645,110.655,180900000.0
2008-01-03 17:15:00,110.665,110.675,110.62,110.62,756700000.0
2008-01-03 17:16:00,110.62,110.63,110.51,110.52,684300000.0
2008-01-03 17:17:00,110.525,110.525,110.485,110.5,257600000.0
2008-01-03 17:18:00,110.495,110.515,110.485,110.5,404600000.0
2008-01-03 17:19:00,110.5,110.525,110.49,110.52,256000000.0
2008-01-03 17:20:00,110.52,110.615,110.515,110.585,283900000.0
2008-01-03 17:21:00,110.585,110.62,110.585,110.595,686800000.0
2008-01-03 17:22:00,110.595,110.605,110.555,110.56,611700000.0
2008-01-03 17:23:00,110.56,110.56,110.5,110.515,1118300001.0
2008-01-03 17:24:00,110.51,110.55,110.5,110.55,599000000.0
2008-01-03 17:25:00,110.545,110.57,110.53,110.545,307700000.0
2008-01-03 17:26:00,110.545,110.575,110.51,110.57,621500000.0
2008-01-03 17:27:00,110.58,110.59,110.54,110.555,660500002.0
2008-01-03 17:28:00,110.555,110.59,110.545,110.58,442800000.0
2008-01-03 17:29:00,110.575,110.605,110.565,110.57,834600000.0
2008-01-03 17:30:00,110.57,110.595,110.565,110.595,514900000.0
2008-01-03 17:31:00,110.585,110.595,110.53,110.565,208300000.0
2008-01-03 17:32:00,110.565,110.565,110.505,110.505,867100001.0
2008-01-03 17:33:00,110.505,110.515,110.475,110.495,1353300000.0
2008-01-03 17:34:00,110.495,110.515,110.465,110.465,728199999.0
2008-01-03 17:35:00,110.46,110.49,110.45,110.465,231500000.0
2008-01-03 17:36:00,110.46,110.465,110.38,110.445,144500000.0
2008-01-03 17:37:00,110.44,110.47,110.435,110.445,222000000.0
2008-01-03 17:38:00,110.445,110.46,110.42,110.42,1601700000.0
2008-01-03 17:39:00,110.42,110.46,110.415,110.445,1605500000.0
2008-01-03 17:40:00,110.445,110.53,110.44,110.52,1494700000.0
2008-01-03 17:41:00,110.52,110.52,110.465,110.475,1806100000.0
2008-01-03 17:42:00,110.47,110.47,110.435,110.435,1876700000.0
2008-01-03 17:43:00,110.43,110.465,110.43,110.46,163100000.0
2008-01-03 17:44:00,110.46,110.46,110.39,110.405,1373600000.0
2008-01-03 17:45:00,110.405,110.485,110.395,110.48,1252300000.0
2008-01-03 17:46:00,110.48,110.52,110.465,110.52,645200000.0
2008-01-03 17:47:00,110.52,110.525,110.475,110.495,344400000.0
2008-01-03 17:48:00,110.495,110.495,110.45,110.485,758500000.0
2008-01-03 17:49:00,110.485,110.49,110.46,110.46,786000000.0
2008-01-03 17:50:00,110.465,110.485,110.455,110.485,144800000.0
2008-01-03 17:51:00,110.485,110.485,110.365,110.395,761500000.0
2008-01-03 17:52:00,110.395,110.4,110.325,110.34,192800000.0
2008-01-03 17:53:00,110.34,110.375,110.33,110.345,77100000.0
2008-01-03 17:54:00,110.345,110.345,110.325,110.325,185900000.0
2008-01-03 17:55:00,110.33,110.335,110.24,110.265,70900000.0
2008-01-03 17:56:00,110.26,110.285,110.195,110.21,50200000.0
2008-01-03 17:57:00,110.21,110.24,110.175,110.24,77800000.0
2008-01-03 17:58:00,110.23,110.35,110.22,110.345,79500000.0
2008-01-03 17:59:00,110.36,110.39,110.305,110.355,75000000.0
2008-01-03 18:00:00,110.35,110.405,110.315,110.4,125600000.0
2008-01-03 18:01:00,110.4,110.4,110.36,110.375,76500000.0
2008-01-03 18:02:00,110.375,110.405,110.365,110.405,59000000.0
2008-01-03 18:03:00,110.405,110.42,110.39,110.395,55800000.0
2008-01-03 18:04:00,110.395,110.45,110.395,110.425,66200000.0
2008-01-03 18:05:00,110.425,110.465,110.42,110.43,53200000.0
2008-01-03 18:06:00,110.43,110.43,110.36,110.37,94300000.0
2008-01-03 18:07:00,110.365,110.415,110.365,110.395,57800000.0
2008-01-03 18:08:00,110.395,110.405,110.36,110.36,85000000.0
2008-01-03 18:09:00,110.36,110.41,110.325,110.39,230200000.0
2008-01-03 18:10:00,110.395,110.47,110.39,110.47,104200000.0
2008-01-03 18:11:00,110.47,110.52,110.455,110.455,93100000.0
2008-01-03 18:12:00,110.455,110.455,110.42,110.42,85100000.0
2008-01-03 18:13:00,110.42,110.46,110.415,110.45,142600000.0
2008-01-03 18:14:00,110.45,110.45,110.355,110.365,188200000.0
2008-01-03 18:15:00,110.36,110.365,110.34,110.355,237400000.0
2008-01-03 18:16:00,110.36,110.39,110.34,110.345,95400000.0
2008-01-03 18:17:00,110.345,110.39,110.33,110.38,98400000.0
2008-01-03 18:18:00,110.38,110.39,110.34,110.34,79100000.0
2008-01-03 18:19:00,110.34,110.365,110.315,110.32,137000000.0
2008-01-03 18:20:00,110.32,110.35,110.32,110.35,163300000.0
2008-01-03 18:21:00,110.35,110.415,110.345,110.41,504200000.0
2008-01-03 18:22:00,110.41,110.45,110.385,110.44,80600000.0
2008-01-03 18:23:00,110.44,110.45,110.415,110.42,56400000.0
2008-01-03 18:24:00,110.42,110.42,110.36,110.38,208800000.0
2008-01-03 18:25:00,110.38,110.39,110.36,110.38,70200000.0
2008-01-03 18:26:00,110.38,110.38,110.35,110.365,167800000.0
2008-01-03 18:27:00,110.37,110.43,110.365,110.405,382700000.0
2008-01-03 18:28:00,110.405,110.445,110.405,110.425,61400000.0
2008-01-03 18:29:00,110.43,110.43,110.37,110.375,56600000.0
2008-01-03 18:30:00,110.375,110.385,110.35,110.36,120500000.0
2008-01-03 18:31:00,110.365,110.42,110.35,110.405,108100000.0
2008-01-03 18:32:00,110.405,110.435,110.405,110.435,60800000.0
2008-01-03 18:33:00,110.435,110.485,110.43,110.485,74600000.0
2008-01-03 18:34:00,110.485,110.545,110.47,110.525,144100000.0
2008-01-03 18:35:00,110.52,110.525,110.49,110.49,144800000.0
2008-01-03 18:36:00,110.49,110.53,110.485,110.53,70000000.0
2008-01-03 18:37:00,110.53,110.575,110.53,110.555,55200000.0
2008-01-03 18:38:00,110.555,110.555,110.515,110.53,79500000.0
2008-01-03 18:39:00,110.53,110.575,110.53,110.54,76400000.0
2008-01-03 18:40:00,110.54,110.54,110.515,110.515,109300000.0
2008-01-03 18:41:00,110.52,110.57,110.515,110.57,172100000.0
2008-01-03 18:42:00,110.57,110.59,110.565,110.575,53600000.0
2008-01-03 18:43:00,110.58,110.635,110.565,110.635,76200000.0
2008-01-03 18:44:00,110.635,110.655,110.61,110.615,154300000.0
2008-01-03 18:45:00,110.615,110.655,110.59,110.635,336200000.0
2008-01-03 18:46:00,110.635,110.68,110.635,110.635,87800000.0
2008-01-03 18:47:00,110.635,110.685,110.635,110.675,76500000.0
2008-01-03 18:48:00,110.675,110.675,110.605,110.615,150400000.0
2008-01-03 18:49:00,110.61,110.61,110.555,110.585,103100000.0
2008-01-03 18:50:00,110.585,110.61,110.585,110.6,118300000.0
2008-01-03 18:51:00,110.6,110.615,110.59,110.59,57200000.0
2008-01-03 18:52:00,110.59,110.64,110.58,110.635,104900000.0
2008-01-03 18:53:00,110.635,110.66,110.63,110.645,119100000.0
2008-01-03 18:54:00,110.645,110.705,110.645,110.7,93800000.0
2008-01-03 18:55:00,110.7,110.72,110.69,110.715,127500000.0
2008-01-03 18:56:00,110.715,110.755,110.705,110.74,156500000.0
2008-01-03 18:57:00,110.73,110.75,110.71,110.72,103600000.0
2008-01-03 18:58:00,110.72,110.725,110.64,110.65,215600000.0
2008-01-03 18:59:00,110.65,110.65,110.61,110.61,1141200000.0
2008-01-03 19:00:00,110.605,110.655,110.6,110.625,1226199999.0
2008-01-03 19:01:00,110.625,110.625,110.575,110.59,599400000.0
2008-01-03 19:02:00,110.59,110.605,110.585,110.605,215300000.0
2008-01-03 19:03:00,110.605,110.63,110.59,110.595,216500000.0
2008-01-03 19:04:00,110.595,110.635,110.595,110.605,152000000.0
2008-01-03 19:05:00,110.6,110.655,110.595,110.645,230000000.0
2008-01-03 19:06:00,110.645,110.655,110.64,110.65,120700000.0
2008-01-03 19:07:00,110.65,110.7,110.65,110.69,99600000.0
2008-01-03 19:08:00,110.69,110.735,110.66,110.72,137000000.0
2008-01-03 19:09:00,110.72,110.735,110.71,110.73,56800000.0
2008-01-03 19:10:00,110.73,110.775,110.73,110.745,59400000.0
2008-01-03 19:11:00,110.745,110.755,110.74,110.745,75600000.0
2008-01-03 19:12:00,110.745,110.775,110.725,110.77,86200000.0
2008-01-03 19:13:00,110.765,110.775,110.745,110.76,77800000.0
2008-01-03 19:14:00,110.76,110.825,110.755,110.825,57200000.0
2008-01-03 19:15:00,110.815,110.87,110.815,110.87,130900000.0
2008-01-03 19:16:00,110.87,110.875,110.845,110.86,68500000.0
2008-01-03 19:17:00,110.855,110.89,110.835,110.89,72300000.0
2008-01-03 19:18:00,110.89,110.905,110.88,110.89,75800000.0
2008-01-03 19:19:00,110.89,110.9,110.87,110.885,69000000.0
2008-01-03 19:20:00,110.88,110.915,110.85,110.87,122700000.0
2008-01-03 19:21:00,110.87,110.89,110.865,110.875,85900000.0
2008-01-03 19:22:00,110.88,110.885,110.855,110.855,158100000.0
2008-01-03 19:23:00,110.855,110.86,110.825,110.83,211600000.0
2008-01-03 19:24:00,110.83,110.835,110.815,110.83,60400000.0
2008-01-03 19:25:00,110.83,110.865,110.83,110.855,65100000.0
2008-01-03 19:26:00,110.855,110.855,110.815,110.845,234800000.0
2008-01-03 19:27:00,110.85,110.895,110.845,110.86,124000000.0
2008-01-03 19:28:00,110.86,110.885,110.85,110.88,177100000.0
2008-01-03 19:29:00,110.885,110.91,110.88,110.88,120100000.0
2008-01-03 19:30:00,110.885,110.92,110.875,110.915,359800000.0
2008-01-03 19:31:00,110.915,110.93,110.88,110.88,193700000.0
2008-01-03 19:32:00,110.88,110.925,110.87,110.915,412100002.0
2008-01-03 19:33:00,110.94,110.98,110.94,110.95,145500000.0
2008-01-03 19:34:00,110.955,110.97,110.95,110.96,114200000.0
2008-01-03 19:35:00,110.955,110.96,110.905,110.92,282500000.0
2008-01-03 19:36:00,110.92,110.96,110.905,110.96,498500000.0
2008-01-03 19:37:00,110.96,110.965,110.935,110.935,1710500000.0
2008-01-03 19:38:00,110.935,110.955,110.91,110.94,1727099976.0
2008-01-03 19:39:00,110.94,110.955,110.915,110.94,1760399998.0
2008-01-03 19:40:00,110.94,110.945,110.925,110.93,773000000.0
2008-01-03 19:41:00,110.93,110.935,110.915,110.925,1713900000.0
2008-01-03 19:42:00,110.925,110.925,110.875,110.875,1210600000.0
2008-01-03 19:43:00,110.875,110.875,110.815,110.815,793300000.0
2008-01-03 19:44:00,110.815,110.825,110.8,110.825,844400002.0
2008-01-03 19:45:00,110.825,110.845,110.825,110.83,869500000.0
2008-01-03 19:46:00,110.83,110.845,110.8,110.835,627400000.0
2008-01-03 19:47:00,110.84,110.845,110.795,110.8,176300000.0
2008-01-03 19:48:00,110.8,110.815,110.765,110.785,70200000.0
2008-01-03 19:49:00,110.785,110.8,110.775,110.785,59800000.0
2008-01-03 19:50:00,110.785,110.8,110.78,110.78,60400000.0
2008-01-03 19:51:00,110.78,110.8,110.765,110.8,73500000.0
2008-01-03 19:52:00,110.8,110.825,110.795,110.805,132300000.0
2008-01-03 19:53:00,110.805,110.83,110.805,110.825,62500000.0
2008-01-03 19:54:00,110.825,110.875,110.815,110.87,76400000.0
2008-01-03 19:55:00,110.875,110.91,110.865,110.905,224199999.0
2008-01-03 19:56:00,110.905,110.955,110.895,110.92,195400000.0
2008-01-03 19:57:00,110.92,110.93,110.915,110.925,62800000.0
2008-01-03 19:58:00,110.925,110.93,110.91,110.91,583800000.0
2008-01-03 19:59:00,110.91,110.91,110.83,110.845,81600000.0
2008-01-03 20:00:00,110.845,110.86,110.84,110.85,72600000.0
2008-01-03 20:01:00,110.85,110.885,110.83,110.855,616700000.0
2008-01-03 20:02:00,110.855,110.865,110.835,110.865,59600000.0
2008-01-03 20:03:00,110.865,110.88,110.84,110.845,1179700000.0
2008-01-03 20:04:00,110.845,110.865,110.845,110.855,500900000.0
2008-01-03 20:05:00,110.855,110.91,110.855,110.875,273900000.0
2008-01-03 20:06:00,110.875,110.885,110.775,110.775,122200000.0
2008-01-03 20:07:00,110.775,110.81,110.77,110.785,107700000.0
2008-01-03 20:08:00,110.785,110.795,110.73,110.76,196700000.0
2008-01-03 20:09:00,110.76,110.8,110.74,110.74,328200000.0
2008-01-03 20:10:00,110.745,110.785,110.72,110.76,359300000.0
2008-01-03 20:11:00,110.76,110.775,110.755,110.765,106600000.0
2008-01-03 20:12:00,110.765,110.79,110.75,110.785,74500000.0
2008-01-03 20:13:00,110.79,110.815,110.79,110.81,125200000.0
2008-01-03 20:14:00,110.8,110.81,110.765,110.77,204500000.0
2008-01-03 20:15:00,110.77,110.78,110.755,110.78,98200000.0
2008-01-03 20:16:00,110.78,110.795,110.78,110.785,59600000.0
2008-01-03 20:17:00,110.785,110.795,110.775,110.775,79000000.0
2008-01-03 20:18:00,110.775,110.775,110.71,110.75,62600000.0
2008-01-03 20:19:00,110.745,110.76,110.74,110.74,283000000.0
2008-01-03 20:20:00,110.74,110.77,110.72,110.73,517500000.0
2008-01-03 20:21:00,110.73,110.73,110.69,110.705,60000000.0
2008-01-03 20:22:00,110.705,110.705,110.625,110.67,72600000.0
2008-01-03 20:23:00,110.65,110.65,110.6,110.62,278700000.0
2008-01-03 20:24:00,110.615,110.63,110.595,110.6,113700001.0
2008-01-03 20:25:00,110.6,110.635,110.595,110.63,58200000.0
2008-01-03 20:26:00,110.63,110.655,110.63,110.65,92700000.0
2008-01-03 20:27:00,110.65,110.69,110.635,110.69,102100000.0
2008-01-03 20:28:00,110.69,110.69,110.645,110.665,100100000.0
2008-01-03 20:29:00,110.665,110.67,110.64,110.645,70200000.0
2008-01-03 20:30:00,110.645,110.69,110.645,110.655,59000000.0
2008-01-03 20:31:00,110.655,110.68,110.655,110.67,75400000.0
2008-01-03 20:32:00,110.67,110.675,110.66,110.67,79000000.0
2008-01-03 20:33:00,110.67,110.67,110.655,110.67,332800000.0
2008-01-03 20:34:00,110.67,110.675,110.65,110.66,72000000.0
2008-01-03 20:35:00,110.655,110.66,110.65,110.65,124400000.0
2008-01-03 20:36:00,110.65,110.655,110.635,110.65,144200000.0
2008-01-03 20:37:00,110.645,110.665,110.635,110.645,70000000.0
2008-01-03 20:38:00,110.645,110.645,110.61,110.62,96200000.0
2008-01-03 20:39:00,110.625,110.64,110.615,110.64,70800000.0
2008-01-03 20:40:00,110.64,110.67,110.64,110.66,59000000.0
2008-01-03 20:41:00,110.66,110.665,110.64,110.65,81200000.0
2008-01-03 20:42:00,110.65,110.66,110.64,110.655,78400000.0
2008-01-03 20:43:00,110.655,110.66,110.635,110.635,555000000.0
2008-01-03 20:44:00,110.635,110.665,110.635,110.66,75000000.0
2008-01-03 20:45:00,110.66,110.66,110.63,110.66,1040200000.0
2008-01-03 20:46:00,110.66,110.66,110.635,110.64,79000000.0
2008-01-03 20:47:00,110.64,110.64,110.62,110.62,62200000.0
2008-01-03 20:48:00,110.62,110.625,110.585,110.59,390200000.0
2008-01-03 20:49:00,110.59,110.615,110.59,110.595,225000000.0
2008-01-03 20:50:00,110.595,110.6,110.575,110.575,83600000.0
2008-01-03 20:51:00,110.575,110.605,110.565,110.59,81100000.0
2008-01-03 20:52:00,110.59,110.62,110.585,110.595,59200000.0
2008-01-03 20:53:00,110.595,110.605,110.59,110.6,63800000.0
2008-01-03 20:54:00,110.6,110.605,110.585,110.59,69500000.0
2008-01-03 20:55:00,110.59,110.595,110.58,110.59,319600000.0
2008-01-03 20:56:00,110.59,110.59,110.58,110.58,63800000.0
2008-01-03 20:57:00,110.58,110.585,110.555,110.58,65000000.0
2008-01-03 20:58:00,110.575,110.595,110.555,110.58,79800000.0
2008-01-03 20:59:00,110.58,110.58,110.56,110.565,80600000.0
2008-01-03 21:00:00,110.565,110.58,110.555,110.565,61400000.0
2008-01-03 21:01:00,110.565,110.57,110.545,110.545,64200000.0
2008-01-03 21:02:00,110.545,110.56,110.54,110.54,68000000.0
2008-01-03 21:03:00,110.53,110.585,110.515,110.585,1052700000.0
2008-01-03 21:04:00,110.585,110.585,110.56,110.56,80400000.0
2008-01-03 21:05:00,110.56,110.58,110.545,110.565,81200000.0
2008-01-03 21:06:00,110.565,110.57,110.555,110.56,77000000.0
2008-01-03 21:07:00,110.56,110.57,110.55,110.555,79200000.0
2008-01-03 21:08:00,110.555,110.56,110.545,110.555,121300000.0
2008-01-03 21:09:00,110.555,110.555,110.515,110.535,288600000.0
2008-01-03 21:10:00,110.535,110.54,110.52,110.53,98600000.0
2008-01-03 21:11:00,110.53,110.57,110.5,110.565,64200000.0
2008-01-03 21:12:00,110.565,110.585,110.51,110.53,64200000.0
2008-01-03 21:13:00,110.53,110.53,110.495,110.51,94500000.0
2008-01-03 21:14:00,110.51,110.53,110.505,110.51,73900000.0
2008-01-03 21:15:00,110.51,110.51,110.435,110.44,66000000.0
2008-01-03 21:16:00,110.44,110.48,110.44,110.455,83900000.0
2008-01-03 21:17:00,110.46,110.46,110.445,110.45,62400000.0
2008-01-03 21:18:00,110.45,110.45,110.4,110.435,60900000.0
2008-01-03 21:19:00,110.435,110.455,110.42,110.43,74200000.0
2008-01-03 21:20:00,110.43,110.435,110.42,110.43,75600000.0
2008-01-03 21:21:00,110.43,110.45,110.405,110.405,85600000.0
2008-01-03 21:22:00,110.405,110.47,110.4,110.47,75800000.0
2008-01-03 21:23:00,110.47,110.47,110.44,110.46,62600000.0
2008-01-03 21:24:00,110.46,110.48,110.46,110.47,62400000.0
2008-01-03 21:25:00,110.47,110.48,110.46,110.48,282400000.0
2008-01-03 21:26:00,110.48,110.495,110.48,110.495,65800000.0
2008-01-03 21:27:00,110.495,110.495,110.475,110.485,70200000.0
2008-01-03 21:28:00,110.485,110.5,110.485,110.49,79000000.0
2008-01-03 21:29:00,110.49,110.49,110.47,110.475,47200000.0
2008-01-03 21:30:00,110.48,110.485,110.48,110.48,62800000.0
2008-01-03 21:31:00,110.48,110.48,110.445,110.46,216300000.0
2008-01-03 21:32:00,110.47,110.52,110.47,110.52,81200000.0
2008-01-03 21:33:00,110.5,110.515,110.49,110.505,83400000.0
2008-01-03 21:34:00,110.505,110.535,110.495,110.51,67400000.0
2008-01-03 21:35:00,110.51,110.545,110.51,110.535,313900000.0
2008-01-03 21:36:00,110.535,110.535,110.515,110.52,343400000.0
2008-01-03 21:37:00,110.52,110.52,110.515,110.52,607400000.0
2008-01-03 21:38:00,110.5,110.55,110.5,110.55,231000000.0
2008-01-03 21:39:00,110.545,110.565,110.545,110.555,64400000.0
2008-01-03 21:40:00,110.555,110.555,110.54,110.55,68800000.0
2008-01-03 21:41:00,110.55,110.56,110.55,110.555,84000000.0
2008-01-03 21:42:00,110.555,110.57,110.54,110.545,235800000.0
2008-01-03 21:43:00,110.545,110.55,110.54,110.55,105100000.0
2008-01-03 21:44:00,110.55,110.55,110.505,110.505,65700000.0
2008-01-03 21:45:00,110.505,110.505,110.47,110.48,429100000.0
2008-01-03 21:46:00,110.485,110.485,110.47,110.475,430400000.0
2008-01-03 21:47:00,110.475,110.49,110.47,110.48,169200000.0
2008-01-03 21:48:00,110.48,110.485,110.47,110.47,63600000.0
2008-01-03 21:49:00,110.47,110.49,110.465,110.475,92200000.0
2008-01-03 21:50:00,110.475,110.475,110.445,110.45,65400000.0
2008-01-03 21:51:00,110.45,110.455,110.445,110.45,63200000.0
2008-01-03 21:52:00,110.45,110.47,110.44,110.45,61200000.0
2008-01-03 21:53:00,110.46,110.49,110.45,110.48,64100000.0
2008-01-03 21:54:00,110.48,110.495,110.47,110.475,124500000.0
2008-01-03 21:55:00,110.475,110.485,110.465,110.47,181900000.0
2008-01-03 21:56:00,110.465,110.47,110.45,110.455,86700000.0
2008-01-03 21:57:00,110.455,110.465,110.425,110.43,62800000.0
2008-01-03 21:58:00,110.43,110.455,110.41,110.44,76600000.0
2008-01-03 21:59:00,110.44,110.44,110.4,110.4,79500000.0
2008-01-03 22:00:00,110.39,110.425,110.39,110.41,52600000.0
2008-01-03 22:01:00,110.405,110.44,110.395,110.425,72600000.0
2008-01-03 22:02:00,110.425,110.435,110.42,110.425,62600000.0
2008-01-03 22:03:00,110.425,110.43,110.375,110.375,203500000.0
2008-01-03 22:04:00,110.38,110.385,110.365,110.38,107600000.0
2008-01-03 22:05:00,110.38,110.38,110.34,110.34,68800000.0
2008-01-03 22:06:00,110.345,110.345,110.325,110.335,78000000.0
2008-01-03 22:07:00,110.335,110.345,110.335,110.34,77600000.0
2008-01-03 22:08:00,110.345,110.35,110.33,110.345,638000000.0
2008-01-03 22:09:00,110.345,110.38,110.345,110.365,57000000.0
2008-01-03 22:10:00,110.365,110.415,110.36,110.405,83300000.0
2008-01-03 22:11:00,110.405,110.41,110.385,110.39,80900000.0
2008-01-03 22:12:00,110.39,110.415,110.39,110.41,74600000.0
2008-01-03 22:13:00,110.41,110.415,110.405,110.415,57600000.0
2008-01-03 22:14:00,110.415,110.425,110.405,110.41,56200000.0
2008-01-03 22:15:00,110.405,110.45,110.4,110.41,69800000.0
2008-01-03 22:16:00,110.41,110.425,110.39,110.415,75600000.0
2008-01-03 22:17:00,110.415,110.42,110.345,110.345,142300000.0
2008-01-03 22:18:00,110.35,110.355,110.285,110.29,124100000.0
2008-01-03 22:19:00,110.29,110.295,110.235,110.275,75800000.0
2008-01-03 22:20:00,110.275,110.275,110.22,110.23,84800000.0
2008-01-03 22:21:00,110.23,110.25,110.22,110.25,69400000.0
2008-01-03 22:22:00,110.25,110.25,110.21,110.225,280500000.0
2008-01-03 22:23:00,110.22,110.25,110.215,110.23,57400000.0
2008-01-03 22:24:00,110.23,110.25,110.2,110.215,108400000.0
2008-01-03 22:25:00,110.2,110.24,110.185,110.225,138300000.0
2008-01-03 22:26:00,110.225,110.26,110.22,110.235,61500000.0
2008-01-03 22:27:00,110.235,110.27,110.23,110.255,58100000.0
2008-01-03 22:28:00,110.255,110.26,110.2,110.2,55800000.0
2008-01-03 22:29:00,110.2,110.2,110.165,110.18,150900000.0
2008-01-03 22:30:00,110.18,110.22,110.18,110.215,58600000.0
2008-01-03 22:31:00,110.215,110.225,110.19,110.2,429800000.0
2008-01-03 22:32:00,110.2,110.215,110.155,110.195,58500000.0
2008-01-03 22:33:00,110.195,110.195,110.18,110.185,69600000.0
2008-01-03 22:34:00,110.17,110.175,110.15,110.15,66900000.0
2008-01-03 22:35:00,110.15,110.17,110.145,110.16,81500000.0
2008-01-03 22:36:00,110.155,110.165,110.13,110.16,60100000.0
2008-01-03 22:37:00,110.16,110.235,110.15,110.195,84200000.0
2008-01-03 22:38:00,110.195,110.23,110.195,110.205,66800000.0
2008-01-03 22:39:00,110.2,110.205,110.185,110.19,61200000.0
2008-01-03 22:40:00,110.195,110.22,110.18,110.215,64300000.0
2008-01-03 22:41:00,110.22,110.245,110.215,110.245,61100000.0
2008-01-03 22:42:00,110.245,110.255,110.23,110.23,60200000.0
2008-01-03 22:43:00,110.23,110.25,110.22,110.225,63700000.0
2008-01-03 22:44:00,110.225,110.275,110.225,110.255,61200000.0
2008-01-03 22:45:00,110.255,110.265,110.245,110.255,56000000.0
2008-01-03 22:46:00,110.255,110.365,110.255,110.365,63900000.0
2008-01-03 22:47:00,110.365,110.375,110.35,110.36,58000000.0
2008-01-03 22:48:00,110.36,110.395,110.36,110.385,86900000.0
2008-01-03 22:49:00,110.385,110.385,110.355,110.375,66900000.0
2008-01-03 22:50:00,110.37,110.375,110.34,110.35,61000000.0
2008-01-03 22:51:00,110.35,110.355,110.33,110.34,311200000.0
2008-01-03 22:52:00,110.34,110.355,110.335,110.34,69700000.0
2008-01-03 22:53:00,110.34,110.35,110.32,110.34,74500000.0
2008-01-03 22:54:00,110.34,110.34,110.325,110.33,67000000.0
2008-01-03 22:55:00,110.33,110.33,110.31,110.32,182000000.0
2008-01-03 22:56:00,110.32,110.325,110.275,110.275,75700000.0
2008-01-03 22:57:00,110.28,110.28,110.25,110.26,137200000.0
2008-01-03 22:58:00,110.26,110.26,110.2,110.24,250800000.0
2008-01-03 22:59:00,110.24,110.25,110.215,110.24,60400000.0
2008-01-03 23:00:00,110.24,110.25,110.23,110.235,83400000.0
2008-01-03 23:01:00,110.235,110.275,110.225,110.275,83000000.0
2008-01-03 23:02:00,110.275,110.3,110.275,110.285,60600000.0
2008-01-03 23:03:00,110.285,110.3,110.26,110.29,1371400000.0
2008-01-03 23:04:00,110.29,110.29,110.28,110.285,59000000.0
2008-01-03 23:05:00,110.285,110.31,110.27,110.31,75799999.0
2008-01-03 23:06:00,110.31,110.335,110.31,110.325,57600000.0
2008-01-03 23:07:00,110.325,110.345,110.325,110.345,59600000.0
2008-01-03 23:08:00,110.345,110.365,110.34,110.365,60500000.0
2008-01-03 23:09:00,110.365,110.38,110.35,110.38,270200000.0
2008-01-03 23:10:00,110.38,110.39,110.355,110.385,73000000.0
2008-01-03 23:11:00,110.385,110.42,110.365,110.415,111200000.0
2008-01-03 23:12:00,110.415,110.415,110.37,110.405,62500000.0
2008-01-03 23:13:00,110.405,110.465,110.405,110.46,65400000.0
2008-01-03 23:14:00,110.46,110.475,110.46,110.47,62700000.0
2008-01-03 23:15:00,110.47,110.47,110.44,110.445,664399998.0
2008-01-03 23:16:00,110.445,110.46,110.445,110.45,919000000.0
2008-01-03 23:17:00,110.45,110.45,110.415,110.44,896400000.0
2008-01-03 23:18:00,110.44,110.445,110.42,110.43,98100000.0
2008-01-03 23:19:00,110.43,110.435,110.415,110.43,63900000.0
2008-01-03 23:20:00,110.43,110.45,110.425,110.43,71700000.0
2008-01-03 23:21:00,110.43,110.43,110.41,110.42,421000000.0
2008-01-03 23:22:00,110.42,110.42,110.38,110.38,60600000.0
2008-01-03 23:23:00,110.38,110.385,110.37,110.37,163300000.0
2008-01-03 23:24:00,110.37,110.405,110.37,110.38,73700000.0
2008-01-03 23:25:00,110.38,110.385,110.365,110.385,58600000.0
2008-01-03 23:26:00,110.385,110.385,110.355,110.365,76300000.0
2008-01-03 23:27:00,110.365,110.475,110.365,110.45,203800000.0
2008-01-03 23:28:00,110.445,110.475,110.43,110.43,77500000.0
2008-01-03 23:29:00,110.43,110.47,110.42,110.455,101399999.0
2008-01-03 23:30:00,110.455,110.455,110.405,110.415,1103400000.0
2008-01-03 23:31:00,110.415,110.465,110.405,110.46,104700000.0
2008-01-03 23:32:00,110.46,110.465,110.425,110.465,97600000.0
2008-01-03 23:33:00,110.46,110.46,110.415,110.455,84200000.0
2008-01-03 23:34:00,110.45,110.455,110.43,110.435,136600000.0
2008-01-03 23:35:00,110.44,110.44,110.41,110.415,117700000.0
2008-01-03 23:36:00,110.415,110.425,110.41,110.41,75400000.0
2008-01-03 23:37:00,110.425,110.43,110.4,110.41,304000000.0
2008-01-03 23:38:00,110.425,110.43,110.42,110.425,54300000.0
2008-01-03 23:39:00,110.42,110.435,110.41,110.43,814500000.0
2008-01-03 23:40:00,110.43,110.435,110.325,110.38,917800000.0
2008-01-03 23:41:00,110.82,110.82,110.8,110.82,795500000.0
2008-01-03 23:43:00,110.415,110.415,110.39,110.415,795500000.0
2008-01-03 23:44:00,110.415,110.42,110.38,110.385,554500000.0
2008-01-03 23:45:00,110.385,110.47,110.385,110.47,1075500000.0
2008-01-03 23:46:00,110.47,110.51,110.46,110.505,714800000.0
2008-01-03 23:47:00,110.51,110.51,110.435,110.45,100900000.0
2008-01-03 23:48:00,110.45,110.45,110.425,110.425,94200000.0
2008-01-03 23:49:00,110.43,110.445,110.42,110.435,330700000.0
2008-01-03 23:50:00,110.435,110.46,110.405,110.45,513500000.0
2008-01-03 23:51:00,110.45,110.475,110.355,110.365,1058100000.0
2008-01-03 23:52:00,110.365,110.44,110.335,110.39,2142999996.0
2008-01-03 23:53:00,110.81,110.81,110.8,110.8,572900005.0
2008-01-03 23:54:00,110.405,110.455,110.405,110.455,572900005.0
2008-01-03 23:55:00,110.455,110.475,110.43,110.46,2143800000.0
2008-01-03 23:56:00,110.74,110.74,110.73,110.73,619600000.0
2008-01-03 23:57:00,110.74,110.74,110.73,110.73,619600000.0
2008-01-03 23:58:00,110.74,110.74,110.73,110.73,619600000.0
2008-01-03 23:59:00,110.465,110.465,110.42,110.43,619600000.0
2008-01-04 00:00:00,110.43,110.44,110.42,110.43,1938100000.0
2008-01-04 00:01:00,110.73,110.73,110.71,110.71,524600000.0
2008-01-04 00:02:00,110.43,110.43,110.415,110.43,524600000.0
2008-01-04 00:03:00,110.49,110.53,110.48,110.48,1575600000.0
2008-01-04 00:04:00,110.48,110.51,110.48,110.51,385200000.0
2008-01-04 00:05:00,110.505,110.535,110.475,110.53,1653100000.0
2008-01-04 00:06:00,110.53,110.57,110.525,110.57,2089800000.0
2008-01-04 00:07:00,110.57,110.625,110.57,110.625,404000000.0
2008-01-04 00:08:00,110.625,110.635,110.625,110.635,309300000.0
2008-01-04 00:09:00,110.635,110.645,110.595,110.64,973400000.0
2008-01-04 00:10:00,110.625,110.64,110.595,110.625,1878100000.0
2008-01-04 00:12:00,110.6,110.635,110.59,110.635,1954100000.0
2008-01-04 00:13:00,110.635,110.635,110.59,110.62,1986000000.0
2008-01-04 00:14:00,110.6,110.625,110.6,110.61,713800000.0
2008-01-04 00:15:00,110.75,110.78,110.74,110.78,1637600000.0
2008-01-04 00:16:00,110.77,110.79,110.77,110.78,1637600000.0
2008-01-04 00:17:00,110.79,110.8,110.78,110.78,1637600000.0
2008-01-04 00:18:00,110.76,110.8,110.76,110.79,1637600000.0
2008-01-04 00:19:00,110.8,110.8,110.77,110.78,1637600000.0
2008-01-04 00:20:00,110.725,110.84,110.72,110.81,1637600000.0
2008-01-04 00:21:00,110.81,110.83,110.775,110.83,705700000.0
2008-01-04 00:22:00,110.83,110.84,110.81,110.81,169500000.0
2008-01-04 00:23:00,110.81,110.82,110.81,110.82,149000000.0
2008-01-04 00:24:00,110.82,110.82,110.78,110.78,1105900000.0
2008-01-04 00:25:00,110.61,110.66,110.57,110.66,1677300000.0
2008-01-04 00:26:00,110.65,110.66,110.63,110.64,1677300000.0
2008-01-04 00:27:00,110.59,110.64,110.59,110.63,1677300000.0
2008-01-04 00:28:00,110.64,110.66,110.63,110.64,1677300000.0
2008-01-04 00:29:00,110.65,110.67,110.64,110.64,1677300000.0
2008-01-04 00:30:00,110.73,110.78,110.73,110.75,1677300000.0
2008-01-04 00:31:00,110.64,110.64,110.62,110.64,1995400000.0
2008-01-04 00:32:00,110.65,110.66,110.64,110.65,1995400000.0
2008-01-04 00:33:00,110.855,110.89,110.83,110.865,1995400000.0
2008-01-04 00:34:00,110.66,110.66,110.64,110.65,1893500000.0
2008-01-04 00:35:00,110.85,110.85,110.77,110.79,1893500000.0
2008-01-04 00:36:00,110.79,110.83,110.77,110.83,1350800000.0
2008-01-04 00:37:00,110.83,110.83,110.78,110.79,1974600000.0
2008-01-04 00:38:00,110.79,110.795,110.75,110.78,1920700000.0
2008-01-04 00:39:00,110.78,110.82,110.78,110.79,1915500000.0
2008-01-04 00:40:00,110.79,110.8,110.76,110.795,2118100001.0
2008-01-04 00:41:00,110.795,110.83,110.795,110.82,886600000.0
2008-01-04 00:42:00,110.67,110.67,110.65,110.66,828400000.0
2008-01-04 00:43:00,110.82,110.84,110.82,110.84,828400000.0
2008-01-04 00:44:00,110.84,110.84,110.82,110.83,1494000000.0
2008-01-04 00:45:00,110.65,110.66,110.65,110.66,1438000000.0
2008-01-04 00:46:00,110.83,110.83,110.82,110.82,1438000000.0
2008-01-04 00:47:00,110.84,110.84,110.825,110.83,1769500000.0
2008-01-04 00:48:00,110.64,110.64,110.61,110.61,2045700000.0
2008-01-04 00:49:00,110.62,110.66,110.62,110.63,2045700000.0
2008-01-04 00:50:00,110.85,110.85,110.84,110.84,2045700000.0
2008-01-04 00:51:00,110.84,110.84,110.83,110.83,1335800000.0
2008-01-04 00:52:00,110.83,110.84,110.825,110.83,1791600000.0
2008-01-04 00:53:00,110.83,110.83,110.8,110.81,1209900000.0
2008-01-04 00:54:00,110.81,110.82,110.8,110.81,971300000.0
2008-01-04 00:55:00,110.81,110.81,110.75,110.75,429500000.0
2008-01-04 00:56:00,110.755,110.755,110.73,110.735,733100000.0
2008-01-04 00:57:00,110.735,110.75,110.735,110.74,364900000.0
2008-01-04 00:58:00,110.74,110.75,110.735,110.745,84300000.0
2008-01-04 00:59:00,110.745,110.755,110.745,110.755,62200000.0
2008-01-04 01:00:00,110.755,110.76,110.73,110.74,375200000.0
2008-01-04 01:01:00,110.74,110.75,110.7,110.715,978700000.0
2008-01-04 01:02:00,110.715,110.72,110.625,110.665,1942000000.0
2008-01-04 01:03:00,110.72,110.73,110.71,110.73,2139700000.0
2008-01-04 01:04:00,110.74,110.75,110.74,110.75,2139700000.0
2008-01-04 01:05:00,110.7,110.73,110.69,110.725,2139700000.0
2008-01-04 01:06:00,110.725,110.76,110.715,110.74,1202600000.0
2008-01-04 01:07:00,110.72,110.72,110.61,110.61,771000000.0
2008-01-04 01:08:00,110.75,110.76,110.745,110.745,771000000.0
2008-01-04 01:09:00,110.75,110.75,110.735,110.75,742500000.0
2008-01-04 01:10:00,110.75,110.77,110.75,110.77,244900000.0
2008-01-04 01:11:00,110.77,110.775,110.74,110.74,911500000.0
2008-01-04 01:12:00,110.765,110.79,110.765,110.78,101300000.0
2008-01-04 01:13:00,110.78,110.79,110.755,110.755,2009500000.0
2008-01-04 01:14:00,110.755,110.78,110.755,110.77,419600000.0
2008-01-04 01:15:00,110.77,110.79,110.76,110.79,142400000.0
2008-01-04 01:16:00,110.79,110.8,110.78,110.79,167200000.0
2008-01-04 01:17:00,110.79,110.81,110.78,110.78,508300000.0
2008-01-04 01:18:00,110.79,110.8,110.775,110.8,708300000.0
2008-01-04 01:19:00,110.8,110.8,110.775,110.78,445800000.0
2008-01-04 01:20:00,110.775,110.79,110.77,110.77,877900000.0
2008-01-04 01:21:00,110.77,110.785,110.69,110.705,1175600000.0
2008-01-04 01:22:00,110.24,110.26,110.24,110.26,1968999997.0
2008-01-04 01:23:00,110.27,110.32,110.27,110.31,1968999997.0
2008-01-04 01:24:00,110.69,110.69,110.59,110.6,1968999997.0
2008-01-04 01:25:00,110.29,110.31,110.29,110.31,1168000000.0
2008-01-04 01:26:00,110.66,110.66,110.64,110.645,1168000000.0
2008-01-04 01:27:00,110.645,110.65,110.59,110.64,1966100000.0
2008-01-04 01:28:00,110.64,110.67,110.64,110.66,1366700000.0
2008-01-04 01:29:00,110.66,110.67,110.645,110.645,1335200000.0
2008-01-04 01:30:00,110.645,110.65,110.635,110.64,917600000.0
2008-01-04 01:31:00,110.64,110.65,110.63,110.65,1024000000.0
2008-01-04 01:32:00,110.65,110.67,110.65,110.66,413500000.0
2008-01-04 01:33:00,110.66,110.67,110.64,110.64,492600000.0
2008-01-04 01:34:00,110.665,110.67,110.65,110.65,1252300000.0
2008-01-04 01:35:00,110.65,110.66,110.635,110.65,1144600000.0
2008-01-04 01:36:00,110.65,110.65,110.635,110.64,1080300000.0
2008-01-04 01:37:00,110.64,110.65,110.635,110.64,1533300000.0
2008-01-04 01:38:00,110.64,110.64,110.64,110.64,1073600000.0
2008-01-04 01:39:00,110.64,110.64,110.63,110.64,1576100000.0
2008-01-04 01:40:00,110.64,110.685,110.63,110.65,2116700018.0
2008-01-04 01:41:00,110.65,110.675,110.645,110.66,2119500012.0
2008-01-04 01:42:00,110.66,110.67,110.65,110.66,2047900000.0
2008-01-04 01:43:00,110.66,110.67,110.64,110.64,468100000.0
2008-01-04 01:44:00,110.655,110.66,110.64,110.66,1827000000.0
2008-01-04 01:45:00,110.65,110.66,110.645,110.655,1159600000.0
2008-01-04 01:46:00,110.655,110.67,110.65,110.65,896600000.0
2008-01-04 01:47:00,110.65,110.66,110.635,110.645,742600000.0
2008-01-04 01:48:00,110.645,110.645,110.62,110.62,485700000.0
2008-01-04 01:49:00,110.62,110.655,110.62,110.63,1774200000.0
2008-01-04 01:50:00,110.34,110.35,110.29,110.3,1148700000.0
2008-01-04 01:51:00,110.63,110.635,110.62,110.62,1148700000.0
2008-01-04 01:52:00,110.31,110.34,110.3,110.31,175400000.0
2008-01-04 01:53:00,110.64,110.64,110.62,110.63,175400000.0
2008-01-04 01:54:00,110.63,110.635,110.63,110.63,122600000.0
2008-01-04 01:55:00,110.63,110.64,110.63,110.635,755500000.0
2008-01-04 01:56:00,110.635,110.685,110.63,110.65,1719100000.0
2008-01-04 01:57:00,110.65,110.67,110.64,110.65,1263200000.0
2008-01-04 01:58:00,110.65,110.665,110.625,110.66,780400000.0
2008-01-04 01:59:00,110.66,110.725,110.655,110.685,1498799999.0
2008-01-04 02:00:00,110.3,110.35,110.29,110.32,558900000.0
2008-01-04 02:01:00,110.31,110.34,110.28,110.28,558900000.0
2008-01-04 02:02:00,110.29,110.29,110.26,110.26,558900000.0
2008-01-04 02:03:00,110.7,110.74,110.7,110.735,558900000.0
2008-01-04 02:04:00,110.735,110.735,110.725,110.73,500400000.0
2008-01-04 02:05:00,110.73,110.74,110.725,110.73,444800000.0
2008-01-04 02:06:00,110.73,110.74,110.725,110.74,345700000.0
2008-01-04 02:07:00,110.74,110.75,110.6,110.6,1393600000.0
2008-01-04 02:08:00,110.6,110.67,110.6,110.61,591600000.0
2008-01-04 02:09:00,110.61,110.62,110.59,110.61,143400000.0
2008-01-04 02:10:00,110.61,110.63,110.575,110.58,727300000.0
2008-01-04 02:11:00,110.58,110.59,110.48,110.495,883600000.0
2008-01-04 02:12:00,110.5,110.53,110.48,110.495,343800000.0
2008-01-04 02:13:00,110.495,110.51,110.45,110.5,948200000.0
2008-01-04 02:14:00,110.51,110.51,110.5,110.51,1057300000.0
2008-01-04 02:15:00,110.51,110.525,110.415,110.42,730400000.0
2008-01-04 02:16:00,110.42,110.43,110.375,110.395,673000000.0
2008-01-04 02:17:00,110.395,110.435,110.36,110.36,152900000.0
2008-01-04 02:18:00,110.36,110.36,110.255,110.265,1266100000.0
2008-01-04 02:19:00,110.265,110.31,110.255,110.26,915000000.0
2008-01-04 02:20:00,110.265,110.27,110.225,110.24,484000000.0
2008-01-04 02:21:00,110.24,110.265,110.23,110.255,924300000.0
2008-01-04 02:22:00,110.25,110.285,110.245,110.285,183200000.0
2008-01-04 02:23:00,110.285,110.32,110.285,110.31,115400000.0
2008-01-04 02:24:00,110.31,110.31,110.29,110.3,136100000.0
2008-01-04 02:25:00,110.3,110.31,110.29,110.31,160500000.0
2008-01-04 02:26:00,110.31,110.365,110.31,110.35,119600000.0
2008-01-04 02:27:00,110.35,110.39,110.335,110.385,71300000.0
2008-01-04 02:28:00,110.38,110.4,110.365,110.4,185100000.0
2008-01-04 02:29:00,110.4,110.44,110.385,110.435,157100000.0
2008-01-04 02:30:00,110.44,110.51,110.43,110.47,261700000.0
2008-01-04 02:31:00,110.47,110.47,110.43,110.44,300400000.0
2008-01-04 02:32:00,110.44,110.45,110.42,110.435,134600000.0
2008-01-04 02:33:00,110.44,110.45,110.42,110.445,178600001.0
2008-01-04 02:34:00,110.445,110.5,110.43,110.495,1815400010.0
2008-01-04 02:35:00,110.495,110.54,110.49,110.495,74500000.0
2008-01-04 02:36:00,110.495,110.515,110.49,110.515,99900000.0
2008-01-04 02:37:00,110.515,110.515,110.43,110.45,1064200000.0
2008-01-04 02:38:00,110.28,110.28,110.26,110.28,2062800000.0
2008-01-04 02:39:00,110.46,110.46,110.395,110.42,2062800000.0
2008-01-04 02:40:00,110.42,110.42,110.39,110.41,807100000.0
2008-01-04 02:41:00,110.41,110.425,110.4,110.425,957700000.0
2008-01-04 02:42:00,110.42,110.425,110.335,110.335,711700000.0
2008-01-04 02:43:00,110.335,110.335,110.305,110.32,400900000.0
2008-01-04 02:44:00,110.315,110.39,110.315,110.375,213200000.0
2008-01-04 02:45:00,110.375,110.38,110.365,110.37,126400000.0
2008-01-04 02:46:00,110.37,110.37,110.29,110.3,412600000.0
2008-01-04 02:47:00,110.3,110.34,110.3,110.34,1494600000.0
2008-01-04 02:48:00,110.34,110.345,110.33,110.335,1858200000.0
2008-01-04 02:49:00,110.15,110.16,110.12,110.13,1369000000.0
2008-01-04 02:50:00,110.355,110.365,110.305,110.315,1369000000.0
2008-01-04 02:51:00,110.315,110.355,110.315,110.35,683200000.0
2008-01-04 02:52:00,110.35,110.35,110.305,110.315,974599999.0
2008-01-04 02:53:00,110.315,110.325,110.265,110.29,941900000.0
2008-01-04 02:54:00,110.29,110.335,110.275,110.295,1020400001.0
2008-01-04 02:55:00,110.295,110.3,110.18,110.25,1835500000.0
2008-01-04 02:56:00,109.97,109.99,109.94,109.94,558700000.0
2008-01-04 02:57:00,110.28,110.32,110.265,110.28,558700000.0
2008-01-04 02:58:00,110.275,110.28,110.245,110.275,1683400000.0
2008-01-04 02:59:00,110.04,110.07,110.01,110.06,1246800000.0
2008-01-04 03:00:00,110.07,110.07,109.99,110.01,1246800000.0
2008-01-04 03:01:00,110.305,110.34,110.295,110.295,1246800000.0
2008-01-04 03:02:00,110.295,110.295,110.275,110.275,135100000.0
2008-01-04 03:03:00,110.275,110.295,110.275,110.285,501100000.0
2008-01-04 03:04:00,110.285,110.285,110.275,110.275,314000000.0
2008-01-04 03:05:00,110.275,110.305,110.265,110.28,286900000.0
2008-01-04 03:06:00,110.28,110.305,110.28,110.305,84500000.0
2008-01-04 03:07:00,110.295,110.39,110.285,110.335,2076300000.0
2008-01-04 03:08:00,110.34,110.34,110.32,110.32,2092900000.0
2008-01-04 03:09:00,110.32,110.33,110.31,110.31,1735400000.0
2008-01-04 03:10:00,110.31,110.35,110.31,110.35,586700000.0
2008-01-04 03:11:00,110.35,110.355,110.315,110.325,865300000.0
2008-01-04 03:12:00,110.325,110.325,110.305,110.305,776200000.0
2008-01-04 03:13:00,110.305,110.32,110.305,110.31,446900000.0
2008-01-04 03:14:00,110.31,110.32,110.305,110.31,107500000.0
2008-01-04 03:15:00,110.315,110.315,110.3,110.31,1445000000.0
2008-01-04 03:16:00,110.31,110.315,110.23,110.255,1264000000.0
2008-01-04 03:17:00,110.255,110.29,110.24,110.275,1097700000.0
2008-01-04 03:18:00,110.275,110.28,110.18,110.18,1659799997.0
2008-01-04 03:19:00,110.185,110.195,110.17,110.185,2126099999.0
2008-01-04 03:21:00,110.19,110.205,110.175,110.2,2126700000.0
2008-01-04 03:22:00,110.06,110.12,110.06,110.11,1433500000.0
2008-01-04 03:23:00,110.235,110.275,110.205,110.275,1433500000.0
2008-01-04 03:24:00,110.275,110.28,110.23,110.25,1904900000.0
2008-01-04 03:25:00,110.08,110.09,110.04,110.05,1936200000.0
2008-01-04 03:26:00,110.06,110.07,110.05,110.07,1936200000.0
2008-01-04 03:27:00,110.2,110.25,110.195,110.215,1936200000.0
2008-01-04 03:28:00,110.215,110.245,110.205,110.215,106600000.0
2008-01-04 03:29:00,110.215,110.27,110.215,110.265,1763800000.0
2008-01-04 03:30:00,110.265,110.315,110.265,110.315,1367400000.0
2008-01-04 03:31:00,110.05,110.05,110.05,110.05,2043100000.0
2008-01-04 03:32:00,110.06,110.06,110.06,110.06,2043100000.0
2008-01-04 03:33:00,110.05,110.08,110.05,110.08,2043100000.0
2008-01-04 03:34:00,110.07,110.07,110.05,110.05,2043100000.0
2008-01-04 03:35:00,110.04,110.04,110.02,110.03,2043100000.0
2008-01-04 03:36:00,110.04,110.06,110.04,110.06,2043100000.0
2008-01-04 03:37:00,110.07,110.1,110.06,110.09,2043100000.0
2008-01-04 03:38:00,110.26,110.275,110.235,110.275,2043100000.0
2008-01-04 03:39:00,110.275,110.275,110.255,110.26,2126400000.0
2008-01-04 03:40:00,110.08,110.14,110.07,110.14,1118600000.0
2008-01-04 03:41:00,110.265,110.375,110.265,110.355,1118600000.0
2008-01-04 03:42:00,110.355,110.365,110.305,110.32,1947400000.0
2008-01-04 03:43:00,110.32,110.325,110.285,110.3,815600000.0
2008-01-04 03:44:00,110.3,110.3,110.285,110.295,91700000.0
2008-01-04 03:45:00,110.295,110.3,110.285,110.285,667300000.0
2008-01-04 03:46:00,110.29,110.29,110.27,110.28,362400000.0
2008-01-04 03:47:00,110.28,110.28,110.2,110.215,1267200000.0
2008-01-04 03:48:00,110.215,110.22,110.165,110.165,1559100000.0
2008-01-04 03:49:00,110.17,110.17,110.115,110.125,1576300000.0
2008-01-04 03:50:00,110.27,110.27,110.25,110.25,1065100000.0
2008-01-04 03:51:00,110.145,110.155,110.125,110.145,1065100000.0
2008-01-04 03:52:00,110.15,110.155,110.015,110.035,971699997.0
2008-01-04 03:53:00,110.03,110.04,109.9,109.905,933200001.0
2008-01-04 03:54:00,109.905,109.98,109.895,109.98,345100000.0
2008-01-04 03:55:00,109.98,109.98,109.945,109.955,1476200000.0
2008-01-04 03:56:00,110.28,110.31,110.28,110.31,1194400000.0
2008-01-04 03:57:00,110.3,110.32,110.3,110.31,1194400000.0
2008-01-04 03:58:00,110.32,110.36,110.31,110.34,1194400000.0
2008-01-04 03:59:00,110.32,110.34,110.31,110.32,1194400000.0
2008-01-04 04:00:00,110.35,110.39,110.32,110.38,1194400000.0
2008-01-04 04:01:00,110.005,110.025,109.995,110.015,1194400000.0
2008-01-04 04:02:00,110.015,110.035,110.01,110.035,681500000.0
2008-01-04 04:03:00,110.035,110.095,110.025,110.09,941300000.0
2008-01-04 04:04:00,110.095,110.105,110.08,110.105,737700000.0
2008-01-04 04:05:00,110.105,110.105,110.07,110.08,547600000.0
2008-01-04 04:06:00,110.085,110.125,110.08,110.105,935200000.0
2008-01-04 04:07:00,110.105,110.105,110.065,110.095,254900000.0
2008-01-04 04:08:00,110.095,110.105,110.09,110.095,373000000.0
2008-01-04 04:09:00,110.095,110.095,110.055,110.055,274700000.0
2008-01-04 04:10:00,110.055,110.055,110.03,110.055,568100000.0
2008-01-04 04:11:00,110.055,110.055,110.035,110.045,488700000.0
2008-01-04 04:12:00,110.05,110.055,110.045,110.055,978800000.0
2008-01-04 04:13:00,110.055,110.055,110.04,110.045,1391500000.0
2008-01-04 04:14:00,110.045,110.065,110.045,110.055,800000000.0
2008-01-04 04:15:00,110.055,110.08,110.05,110.07,1620500000.0
2008-01-04 04:16:00,110.07,110.085,110.01,110.03,2137300000.0
2008-01-04 04:17:00,110.03,110.08,110.03,110.075,808400000.0
2008-01-04 04:18:00,110.37,110.38,110.34,110.34,1972100000.0
2008-01-04 04:19:00,110.055,110.07,110.05,110.07,1972100000.0
2008-01-04 04:20:00,110.07,110.08,110.065,110.075,91600000.0
2008-01-04 04:21:00,110.075,110.095,110.075,110.08,720500000.0
2008-01-04 04:22:00,110.08,110.12,110.07,110.115,288600000.0
2008-01-04 04:23:00,110.115,110.125,110.09,110.1,1138300000.0
2008-01-04 04:24:00,110.105,110.125,110.085,110.085,197300000.0
2008-01-04 04:25:00,110.085,110.09,110.045,110.05,235500000.0
2008-01-04 04:26:00,110.05,110.085,110.045,110.085,837200000.0
2008-01-04 04:27:00,110.085,110.085,110.06,110.065,458800000.0
2008-01-04 04:28:00,110.07,110.085,110.055,110.055,577000000.0
2008-01-04 04:29:00,110.055,110.085,110.04,110.085,185400000.0
2008-01-04 04:30:00,110.085,110.085,110.06,110.06,1271300000.0
2008-01-04 04:31:00,110.06,110.065,110.05,110.05,755300000.0
2008-01-04 04:32:00,110.05,110.065,110.05,110.06,94600000.0
2008-01-04 04:33:00,110.06,110.09,110.06,110.08,316700000.0
2008-01-04 04:34:00,110.08,110.09,110.045,110.06,207000000.0
2008-01-04 04:35:00,110.06,110.07,110.04,110.05,193100000.0
2008-01-04 04:36:00,110.05,110.08,110.05,110.08,161300000.0
2008-01-04 04:37:00,110.08,110.11,110.07,110.11,437500000.0
2008-01-04 04:38:00,110.11,110.11,110.08,110.09,501100000.0
2008-01-04 04:39:00,110.09,110.1,110.07,110.09,401400000.0
2008-01-04 04:40:00,110.08,110.14,110.07,110.14,1147700000.0
2008-01-04 04:41:00,110.38,110.38,110.37,110.38,2020800000.0
2008-01-04 04:42:00,110.37,110.38,110.37,110.37,2020800000.0
2008-01-04 04:43:00,110.16,110.18,110.13,110.13,2020800000.0
2008-01-04 04:44:00,110.13,110.14,110.11,110.14,1275000000.0
2008-01-04 04:45:00,110.14,110.21,110.14,110.21,1906200000.0
2008-01-04 04:46:00,110.21,110.26,110.21,110.215,1765100000.0
2008-01-04 04:47:00,110.215,110.235,110.205,110.235,1006400000.0
2008-01-04 04:48:00,110.235,110.245,110.23,110.24,114400000.0
2008-01-04 04:49:00,110.245,110.275,110.24,110.27,148300000.0
2008-01-04 04:50:00,110.265,110.28,110.255,110.255,174400000.0
2008-01-04 04:51:00,110.255,110.265,110.255,110.265,479500000.0
2008-01-04 04:52:00,110.265,110.33,110.265,110.33,779200000.0
2008-01-04 04:53:00,110.33,110.33,110.31,110.33,581000000.0
2008-01-04 04:54:00,110.33,110.33,110.3,110.32,1294400000.0
2008-01-04 04:55:00,110.325,110.325,110.29,110.31,1410600000.0
2008-01-04 04:56:00,110.31,110.32,110.31,110.32,169100000.0
2008-01-04 04:57:00,110.315,110.33,110.305,110.315,205900000.0
2008-01-04 04:58:00,110.315,110.36,110.315,110.34,208700000.0
2008-01-04 04:59:00,110.34,110.345,110.325,110.325,91200000.0
2008-01-04 05:00:00,110.325,110.395,110.325,110.39,119800000.0
2008-01-04 05:01:00,110.39,110.4,110.38,110.39,286500000.0
2008-01-04 05:02:00,110.39,110.39,110.355,110.365,103100000.0
2008-01-04 05:03:00,110.375,110.38,110.355,110.365,85400000.0
2008-01-04 05:04:00,110.365,110.37,110.34,110.365,179500000.0
2008-01-04 05:05:00,110.365,110.375,110.345,110.345,509900000.0
2008-01-04 05:06:00,110.345,110.35,110.325,110.33,1901200000.0
2008-01-04 05:07:00,110.35,110.36,110.32,110.36,2095800037.0
2008-01-04 05:08:00,110.305,110.31,110.28,110.305,2095800037.0
2008-01-04 05:09:00,110.305,110.355,110.305,110.355,1579100000.0
2008-01-04 05:10:00,110.355,110.37,110.35,110.355,327400000.0
2008-01-04 05:11:00,110.355,110.355,110.335,110.35,111200000.0
2008-01-04 05:12:00,110.35,110.35,110.34,110.34,921600000.0
2008-01-04 05:13:00,110.31,110.32,110.31,110.32,190700000.0
2008-01-04 05:14:00,110.35,110.355,110.34,110.355,190700000.0
2008-01-04 05:15:00,110.355,110.36,110.345,110.355,242900000.0
2008-01-04 05:16:00,110.355,110.37,110.355,110.365,101600000.0
2008-01-04 05:17:00,110.365,110.385,110.355,110.375,979500003.0
2008-01-04 05:18:00,110.32,110.32,110.32,110.32,233000000.0
2008-01-04 05:19:00,110.34,110.395,110.34,110.395,233000000.0
2008-01-04 05:20:00,110.4,110.4,110.37,110.385,814600000.0
2008-01-04 05:21:00,110.385,110.415,110.38,110.405,96400000.0
2008-01-04 05:22:00,110.405,110.405,110.39,110.39,61600000.0
2008-01-04 05:23:00,110.39,110.39,110.38,110.39,61200000.0
2008-01-04 05:24:00,110.39,110.39,110.36,110.36,915600000.0
2008-01-04 05:25:00,110.395,110.395,110.365,110.39,400400000.0
2008-01-04 05:26:00,110.39,110.405,110.38,110.405,172800000.0
2008-01-04 05:27:00,110.405,110.44,110.4,110.435,211400000.0
2008-01-04 05:28:00,110.435,110.435,110.415,110.42,1019300000.0
2008-01-04 05:29:00,110.42,110.43,110.405,110.41,952900000.0
2008-01-04 05:30:00,110.41,110.42,110.405,110.415,508400000.0
2008-01-04 05:31:00,110.42,110.42,110.38,110.38,573700000.0
2008-01-04 05:32:00,110.38,110.38,110.355,110.37,447000000.0
2008-01-04 05:33:00,110.37,110.38,110.35,110.35,425800000.0
2008-01-04 05:34:00,110.35,110.36,110.335,110.35,859200000.0
2008-01-04 05:35:00,110.35,110.36,110.32,110.33,1396700000.0
2008-01-04 05:36:00,110.33,110.35,110.32,110.35,1535600000.0
2008-01-04 05:37:00,110.35,110.35,110.34,110.345,1491800000.0
2008-01-04 05:38:00,110.345,110.36,110.345,110.36,2053200000.0
2008-01-04 05:40:00,110.43,110.43,110.42,110.42,2007500000.0
2008-01-04 05:41:00,110.37,110.38,110.37,110.375,2007500000.0
2008-01-04 05:42:00,110.44,110.44,110.43,110.44,2069400000.0
2008-01-04 05:43:00,110.43,110.44,110.43,110.44,2069400000.0
2008-01-04 05:44:00,110.365,110.39,110.36,110.39,2069400000.0
2008-01-04 05:45:00,110.39,110.39,110.39,110.39,1916800000.0
2008-01-04 05:46:00,110.39,110.41,110.38,110.39,1605700000.0
2008-01-04 05:47:00,110.38,110.39,110.38,110.39,1018300000.0
2008-01-04 05:48:00,110.385,110.39,110.385,110.385,1225500000.0
2008-01-04 05:49:00,110.395,110.4,110.365,110.365,1020400000.0
2008-01-04 05:50:00,110.365,110.39,110.365,110.375,1600000000.0
2008-01-04 05:51:00,110.375,110.38,110.35,110.36,839900000.0
2008-01-04 05:52:00,110.36,110.36,110.3,110.315,1799400000.0
2008-01-04 05:53:00,110.315,110.34,110.305,110.34,1745300000.0
2008-01-04 05:54:00,110.34,110.35,110.32,110.35,639000000.0
2008-01-04 05:55:00,110.35,110.35,110.335,110.35,190700000.0
2008-01-04 05:56:00,110.35,110.35,110.335,110.345,612200000.0
2008-01-04 05:57:00,110.35,110.36,110.345,110.345,158900000.0
2008-01-04 05:58:00,110.35,110.35,110.325,110.35,261100000.0
2008-01-04 05:59:00,110.35,110.35,110.335,110.335,730400000.0
2008-01-04 06:00:00,110.34,110.35,110.335,110.35,356100000.0
2008-01-04 06:01:00,110.35,110.35,110.335,110.35,1494200000.0
2008-01-04 06:02:00,110.35,110.36,110.315,110.315,1138100000.0
2008-01-04 06:03:00,110.63,110.66,110.63,110.66,1687000000.0
2008-01-04 06:04:00,110.335,110.35,110.315,110.345,1687000000.0
2008-01-04 06:05:00,110.345,110.355,110.31,110.31,827100000.0
2008-01-04 06:06:00,110.31,110.32,110.305,110.32,156700000.0
2008-01-04 06:07:00,110.315,110.365,110.315,110.365,305700000.0
2008-01-04 06:08:00,110.365,110.37,110.33,110.33,221600000.0
2008-01-04 06:09:00,110.33,110.33,110.305,110.31,747000000.0
2008-01-04 06:10:00,110.31,110.32,110.305,110.32,990700000.0
2008-01-04 06:11:00,110.32,110.32,110.305,110.32,202700000.0
2008-01-04 06:12:00,110.32,110.34,110.315,110.315,186500000.0
2008-01-04 06:13:00,110.315,110.33,110.315,110.33,279700000.0
2008-01-04 06:14:00,110.33,110.33,110.31,110.31,1536400000.0
2008-01-04 06:15:00,110.31,110.32,110.295,110.295,1234100000.0
2008-01-04 06:16:00,110.295,110.33,110.295,110.32,1465000000.0
2008-01-04 06:17:00,110.325,110.33,110.315,110.315,170500000.0
2008-01-04 06:18:00,110.315,110.34,110.3,110.33,1106200000.0
2008-01-04 06:19:00,110.33,110.35,110.325,110.35,668400000.0
2008-01-04 06:20:00,110.35,110.35,110.335,110.335,1121000000.0
2008-01-04 06:21:00,110.335,110.38,110.335,110.38,765900000.0
2008-01-04 06:22:00,110.38,110.38,110.345,110.375,507900000.0
2008-01-04 06:23:00,110.38,110.41,110.375,110.4,964200000.0
2008-01-04 06:24:00,110.4,110.42,110.4,110.41,413700000.0
2008-01-04 06:25:00,110.41,110.42,110.41,110.42,198900000.0
2008-01-04 06:26:00,110.415,110.43,110.415,110.42,249900000.0
2008-01-04 06:27:00,110.42,110.45,110.415,110.44,171500000.0
2008-01-04 06:28:00,110.44,110.455,110.435,110.44,601500000.0
2008-01-04 06:29:00,110.44,110.47,110.44,110.46,641200000.0
2008-01-04 06:30:00,110.46,110.47,110.435,110.45,707100000.0
2008-01-04 06:31:00,110.45,110.46,110.45,110.46,243500000.0
2008-01-04 06:32:00,110.46,110.46,110.44,110.45,275100000.0
2008-01-04 06:33:00,110.45,110.45,110.435,110.44,1319200000.0
2008-01-04 06:34:00,110.44,110.445,110.42,110.43,360600000.0
2008-01-04 06:35:00,110.43,110.44,110.42,110.43,1070600000.0
2008-01-04 06:36:00,110.425,110.43,110.42,110.42,720400000.0
2008-01-04 06:37:00,110.44,110.45,110.425,110.44,917900000.0
2008-01-04 06:38:00,110.44,110.44,110.41,110.42,922000000.0
2008-01-04 06:39:00,110.42,110.43,110.42,110.42,864600000.0
2008-01-04 06:40:00,110.42,110.43,110.405,110.43,1903900000.0
2008-01-04 06:41:00,110.43,110.44,110.425,110.44,1208900000.0
2008-01-04 06:42:00,110.44,110.44,110.425,110.43,886700000.0
2008-01-04 06:43:00,110.44,110.44,110.43,110.435,2048600000.0
2008-01-04 06:44:00,110.44,110.44,110.43,110.44,470400000.0
2008-01-04 06:45:00,110.44,110.465,110.44,110.46,1444500000.0
2008-01-04 06:46:00,110.46,110.46,110.45,110.46,882300000.0
2008-01-04 06:47:00,110.455,110.5,110.45,110.5,437500000.0
2008-01-04 06:48:00,110.495,110.55,110.49,110.545,186500000.0
2008-01-04 06:49:00,110.55,110.56,110.5,110.51,725300000.0
2008-01-04 06:50:00,110.5,110.52,110.495,110.52,295200000.0
2008-01-04 06:51:00,110.52,110.52,110.505,110.52,63000000.0
2008-01-04 06:52:00,110.52,110.535,110.505,110.515,76300000.0
2008-01-04 06:53:00,110.515,110.57,110.51,110.56,85500000.0
2008-01-04 06:54:00,110.56,110.6,110.54,110.55,256800000.0
2008-01-04 06:55:00,110.55,110.59,110.54,110.565,110700000.0
2008-01-04 06:56:00,110.565,110.565,110.55,110.55,74400000.0
2008-01-04 06:57:00,110.55,110.57,110.535,110.555,86200000.0
2008-01-04 06:58:00,110.555,110.59,110.555,110.59,81200000.0
2008-01-04 06:59:00,110.59,110.64,110.585,110.64,61200000.0
2008-01-04 07:00:00,110.64,110.675,110.625,110.655,178400000.0
2008-01-04 07:01:00,110.66,110.67,110.63,110.635,619400000.0
2008-01-04 07:02:00,110.63,110.64,110.62,110.62,1187200000.0
2008-01-04 07:03:00,110.62,110.67,110.62,110.67,835000000.0
2008-01-04 07:04:00,110.67,110.67,110.645,110.645,1242200000.0
2008-01-04 07:05:00,110.645,110.645,110.63,110.635,857000000.0
2008-01-04 07:06:00,110.635,110.685,110.635,110.685,1215800000.0
2008-01-04 07:07:00,110.685,110.69,110.6,110.64,1578999998.0
2008-01-04 07:08:00,110.64,110.69,110.64,110.67,1620800007.0
2008-01-04 07:09:00,110.67,110.72,110.665,110.71,1014000000.0
2008-01-04 07:10:00,110.71,110.71,110.66,110.67,1471799999.0
2008-01-04 07:11:00,110.67,110.73,110.65,110.73,1316599999.0
2008-01-04 07:12:00,110.73,110.76,110.71,110.71,1079300000.0
2008-01-04 07:13:00,110.71,110.71,110.695,110.695,934000000.0
2008-01-04 07:14:00,110.7,110.7,110.685,110.69,195800000.0
2008-01-04 07:15:00,110.69,110.69,110.65,110.66,346200000.0
2008-01-04 07:16:00,110.66,110.66,110.62,110.63,864100000.0
2008-01-04 07:17:00,110.63,110.63,110.605,110.625,411900000.0
2008-01-04 07:18:00,110.625,110.635,110.59,110.6,1400700000.0
2008-01-04 07:19:00,110.81,110.82,110.81,110.82,1701000000.0
2008-01-04 07:21:00,110.625,110.66,110.625,110.64,1701000000.0
2008-01-04 07:22:00,110.64,110.64,110.62,110.63,599700000.0
2008-01-04 07:23:00,110.63,110.64,110.61,110.64,821100000.0
2008-01-04 07:24:00,110.64,110.645,110.625,110.64,1972800000.0
2008-01-04 07:25:00,110.64,110.67,110.64,110.66,690600000.0
2008-01-04 07:26:00,110.66,110.68,110.64,110.68,600400000.0
2008-01-04 07:27:00,110.68,110.68,110.64,110.65,840100000.0
2008-01-04 07:28:00,110.65,110.7,110.64,110.69,1821500000.0
2008-01-04 07:30:00,110.68,110.81,110.68,110.76,1594900000.0
2008-01-04 07:31:00,110.76,110.78,110.7,110.76,1346500000.0
2008-01-04 07:32:00,110.75,110.81,110.75,110.795,1288000000.0
2008-01-04 07:33:00,110.795,110.87,110.795,110.84,1673400011.0
2008-01-04 07:34:00,110.84,110.855,110.835,110.85,769100000.0
2008-01-04 07:35:00,110.85,110.87,110.835,110.855,1723600000.0
2008-01-04 07:36:00,110.85,110.86,110.83,110.83,712800000.0
2008-01-04 07:37:00,110.83,110.86,110.82,110.86,751300000.0
2008-01-04 07:38:00,110.86,110.92,110.85,110.895,127000000.0
2008-01-04 07:39:00,110.895,110.9,110.845,110.855,186200000.0
2008-01-04 07:40:00,110.855,110.86,110.845,110.86,133600000.0
2008-01-04 07:41:00,110.86,110.865,110.855,110.855,139300000.0
2008-01-04 07:42:00,110.855,110.855,110.83,110.84,118900000.0
2008-01-04 07:43:00,110.84,110.84,110.81,110.81,504700000.0
2008-01-04 07:44:00,110.81,110.83,110.79,110.83,102400000.0
2008-01-04 07:45:00,110.83,110.84,110.81,110.835,310200000.0
2008-01-04 07:46:00,110.835,110.84,110.825,110.825,715600000.0
2008-01-04 07:47:00,110.83,110.855,110.825,110.83,1740000000.0
2008-01-04 07:48:00,110.83,110.835,110.79,110.79,1221900000.0
2008-01-04 07:49:00,110.79,110.8,110.78,110.78,745300000.0
2008-01-04 07:50:00,110.78,110.8,110.775,110.79,2043600000.0
2008-01-04 07:51:00,110.79,110.8,110.77,110.8,261300000.0
2008-01-04 07:52:00,110.8,110.8,110.77,110.78,282500000.0
2008-01-04 07:53:00,110.78,110.815,110.77,110.81,1254500000.0
2008-01-04 07:54:00,110.58,110.62,110.58,110.6,736300000.0
2008-01-04 07:55:00,110.61,110.62,110.61,110.61,736300000.0
2008-01-04 07:56:00,110.815,110.86,110.81,110.86,736300000.0
2008-01-04 07:57:00,110.86,110.86,110.83,110.85,759700000.0
2008-01-04 07:58:00,110.86,110.86,110.84,110.85,970900000.0
2008-01-04 07:59:00,110.61,110.61,110.54,110.57,2106200000.0
2008-01-04 08:00:00,110.56,110.57,110.51,110.51,2106200000.0
2008-01-04 08:01:00,110.53,110.53,110.51,110.51,2106200000.0
2008-01-04 08:02:00,110.5,110.52,110.49,110.51,2106200000.0
2008-01-04 08:03:00,110.5,110.51,110.46,110.46,2106200000.0
2008-01-04 08:04:00,110.77,110.82,110.76,110.82,2106200000.0
2008-01-04 08:05:00,110.45,110.47,110.44,110.46,2095100000.0
2008-01-04 08:06:00,110.815,110.815,110.79,110.805,2095100000.0
2008-01-04 08:07:00,110.46,110.46,110.41,110.44,1883500000.0
2008-01-04 08:08:00,110.42,110.45,110.41,110.44,1883500000.0
2008-01-04 08:09:00,110.795,110.83,110.78,110.83,1883500000.0
2008-01-04 08:10:00,110.83,110.85,110.83,110.85,763200000.0
2008-01-04 08:11:00,110.85,110.85,110.8,110.805,1485300000.0
2008-01-04 08:12:00,110.41,110.42,110.41,110.42,1970700000.0
2008-01-04 08:13:00,110.43,110.43,110.4,110.43,1970700000.0
2008-01-04 08:14:00,110.84,110.84,110.83,110.84,1970700000.0
2008-01-04 08:15:00,110.38,110.45,110.38,110.43,1003100000.0
2008-01-04 08:16:00,110.83,110.85,110.83,110.835,1003100000.0
2008-01-04 08:17:00,110.84,110.84,110.83,110.84,556100000.0
2008-01-04 08:18:00,110.84,110.84,110.82,110.825,533900000.0
2008-01-04 08:19:00,110.825,110.83,110.815,110.82,76500000.0
2008-01-04 08:20:00,110.825,110.84,110.82,110.83,353100000.0
2008-01-04 08:21:00,110.825,110.84,110.825,110.84,572600000.0
2008-01-04 08:22:00,110.84,110.85,110.84,110.84,705700000.0
2008-01-04 08:23:00,110.84,110.85,110.835,110.845,1478800000.0
2008-01-04 08:24:00,110.845,110.85,110.82,110.82,1122300000.0
2008-01-04 08:25:00,110.82,110.835,110.815,110.83,393800000.0
2008-01-04 08:26:00,110.825,110.835,110.82,110.835,945700000.0
2008-01-04 08:27:00,110.835,110.835,110.82,110.825,145800000.0
2008-01-04 08:28:00,110.825,110.83,110.825,110.83,58600000.0
2008-01-04 08:29:00,110.83,110.835,110.82,110.835,66300000.0
2008-01-04 08:30:00,110.835,110.835,110.79,110.8,85500000.0
2008-01-04 08:31:00,110.8,110.815,110.775,110.79,632600000.0
2008-01-04 08:32:00,110.79,110.815,110.77,110.77,1200200000.0
2008-01-04 08:33:00,110.77,110.775,110.755,110.755,860900000.0
2008-01-04 08:34:00,110.755,110.77,110.735,110.74,233400000.0
2008-01-04 08:35:00,110.745,110.755,110.675,110.675,81200000.0
2008-01-04 08:36:00,110.675,110.685,110.675,110.68,57400000.0
2008-01-04 08:37:00,110.68,110.685,110.675,110.685,58000000.0
2008-01-04 08:38:00,110.685,110.685,110.675,110.68,60500000.0
2008-01-04 08:39:00,110.68,110.685,110.66,110.685,242900000.0
2008-01-04 08:40:00,110.685,110.73,110.685,110.72,954800000.0
2008-01-04 08:41:00,110.31,110.4,110.31,110.35,2147200000.0
2008-01-04 08:42:00,110.73,110.73,110.705,110.73,2147200000.0
2008-01-04 08:43:00,110.725,110.75,110.725,110.75,2061700000.0
2008-01-04 08:44:00,110.75,110.765,110.745,110.75,1740000000.0
2008-01-04 08:45:00,110.745,110.755,110.735,110.755,1556100000.0
2008-01-04 08:46:00,110.755,110.755,110.705,110.705,1959000000.0
2008-01-04 08:47:00,110.715,110.72,110.675,110.675,1919400000.0
2008-01-04 08:48:00,110.36,110.37,110.36,110.37,1233100000.0
2008-01-04 08:49:00,110.36,110.37,110.35,110.36,1233100000.0
2008-01-04 08:50:00,110.645,110.68,110.645,110.675,1233100000.0
2008-01-04 08:51:00,110.67,110.67,110.58,110.61,1946900000.0
2008-01-04 08:52:00,110.37,110.39,110.35,110.35,1868100000.0
2008-01-04 08:53:00,110.36,110.37,110.35,110.36,1868100000.0
2008-01-04 08:54:00,110.35,110.36,110.34,110.35,1868100000.0
2008-01-04 08:55:00,110.34,110.36,110.34,110.35,1868100000.0
2008-01-04 08:56:00,110.575,110.635,110.575,110.625,1868100000.0
2008-01-04 08:57:00,110.34,110.39,110.34,110.37,1452200000.0
2008-01-04 08:58:00,110.36,110.38,110.36,110.37,1452200000.0
2008-01-04 08:59:00,110.59,110.625,110.535,110.57,1452200000.0
2008-01-04 09:00:00,110.38,110.38,110.34,110.34,1161400000.0
2008-01-04 09:01:00,110.525,110.535,110.52,110.525,1161400000.0
2008-01-04 09:02:00,110.525,110.53,110.505,110.52,1096800000.0
2008-01-04 09:03:00,110.52,110.535,110.48,110.5,123400000.0
2008-01-04 09:04:00,110.5,110.5,110.455,110.455,203100000.0
2008-01-04 09:05:00,110.455,110.48,110.445,110.465,1253800000.0
2008-01-04 09:06:00,110.465,110.465,110.445,110.465,792400000.0
2008-01-04 09:07:00,110.465,110.465,110.435,110.445,385500000.0
2008-01-04 09:08:00,110.445,110.465,110.43,110.445,193700000.0
2008-01-04 09:09:00,110.445,110.49,110.445,110.445,125700000.0
2008-01-04 09:10:00,110.445,110.445,110.41,110.41,405000000.0
2008-01-04 09:11:00,110.45,110.475,110.445,110.445,60000000.0
2008-01-04 09:12:00,110.445,110.46,110.445,110.455,57100000.0
2008-01-04 09:13:00,110.455,110.465,110.435,110.46,63100000.0
2008-01-04 09:14:00,110.46,110.46,110.36,110.4,567300000.0
2008-01-04 09:15:00,110.405,110.48,110.395,110.425,1790900000.0
2008-01-04 09:16:00,110.425,110.43,110.41,110.41,237200000.0
2008-01-04 09:17:00,110.415,110.43,110.4,110.42,64300000.0
2008-01-04 09:18:00,110.42,110.45,110.395,110.41,257100000.0
2008-01-04 09:19:00,110.415,110.44,110.395,110.395,58500000.0
2008-01-04 09:20:00,110.395,110.42,110.375,110.41,54400000.0
2008-01-04 09:21:00,110.41,110.415,110.39,110.395,59700000.0
2008-01-04 09:22:00,110.395,110.42,110.39,110.415,57300000.0
2008-01-04 09:23:00,110.415,110.42,110.39,110.41,59200000.0
2008-01-04 09:24:00,110.41,110.415,110.385,110.385,70300000.0
2008-01-04 09:25:00,110.385,110.395,110.37,110.395,63300000.0
2008-01-04 09:26:00,110.395,110.395,110.355,110.355,74700000.0
2008-01-04 09:27:00,110.36,110.36,110.265,110.295,94300000.0
2008-01-04 09:28:00,110.295,110.315,110.255,110.255,75500000.0
2008-01-04 09:29:00,110.26,110.26,110.235,110.24,128100000.0
2008-01-04 09:30:00,110.24,110.255,110.21,110.25,56400000.0
2008-01-04 09:31:00,110.25,110.275,110.25,110.26,59100000.0
2008-01-04 09:32:00,110.26,110.29,110.24,110.27,63000000.0
2008-01-04 09:33:00,110.27,110.32,110.26,110.3,59400000.0
2008-01-04 09:34:00,110.3,110.325,110.29,110.305,54100000.0
2008-01-04 09:35:00,110.31,110.335,110.3,110.305,52300000.0
2008-01-04 09:36:00,110.305,110.32,110.29,110.295,793500000.0
2008-01-04 09:37:00,110.295,110.345,110.29,110.335,2061700039.0
2008-01-04 09:38:00,110.335,110.345,110.31,110.34,51300000.0
2008-01-04 09:39:00,110.34,110.35,110.325,110.34,54800000.0
2008-01-04 09:40:00,110.345,110.365,110.335,110.335,66800000.0
2008-01-04 09:41:00,110.335,110.415,110.335,110.365,62500000.0
2008-01-04 09:42:00,110.365,110.395,110.365,110.385,56300000.0
2008-01-04 09:43:00,110.385,110.435,110.385,110.425,58900000.0
2008-01-04 09:44:00,110.425,110.44,110.415,110.415,53400000.0
2008-01-04 09:45:00,110.415,110.415,110.375,110.38,101900000.0
2008-01-04 09:46:00,110.38,110.405,110.38,110.38,66400000.0
2008-01-04 09:47:00,110.38,110.395,110.365,110.375,342100000.0
2008-01-04 09:48:00,110.38,110.38,110.365,110.37,90600000.0
2008-01-04 09:49:00,110.37,110.375,110.36,110.37,63300000.0
2008-01-04 09:50:00,110.37,110.42,110.32,110.32,310000000.0
2008-01-04 09:51:00,110.32,110.365,110.32,110.36,1966100000.0
2008-01-04 09:52:00,110.36,110.41,110.345,110.345,608800000.0
2008-01-04 09:53:00,110.345,110.37,110.345,110.355,2046000000.0
2008-01-04 09:54:00,110.355,110.36,110.335,110.35,2138200007.0
2008-01-04 09:55:00,110.95,111.01,110.94,111.01,1917200000.0
2008-01-04 09:56:00,111.03,111.04,110.99,110.99,1917200000.0
2008-01-04 09:57:00,110.345,110.405,110.34,110.395,1917200000.0
2008-01-04 09:58:00,110.395,110.395,110.38,110.39,49200000.0
2008-01-04 09:59:00,110.39,110.4,110.37,110.395,83000000.0
2008-01-04 10:00:00,110.395,110.405,110.345,110.35,65200000.0
2008-01-04 10:01:00,110.355,110.39,110.31,110.36,134900000.0
2008-01-04 10:02:00,110.36,110.365,110.34,110.35,56300000.0
2008-01-04 10:03:00,110.35,110.36,110.33,110.335,397800000.0
2008-01-04 10:04:00,110.335,110.345,110.32,110.325,1264200000.0
2008-01-04 10:05:00,111.0,111.01,110.99,110.99,1671800000.0
2008-01-04 10:06:00,111.0,111.0,110.94,110.94,1671800000.0
2008-01-04 10:07:00,110.365,110.365,110.325,110.355,1671800000.0
2008-01-04 10:08:00,110.355,110.4,110.34,110.37,505800000.0
2008-01-04 10:09:00,110.365,110.39,110.36,110.36,502700000.0
2008-01-04 10:10:00,110.36,110.42,110.34,110.42,109300000.0
2008-01-04 10:11:00,110.42,110.475,110.41,110.465,149200000.0
2008-01-04 10:12:00,110.465,110.535,110.46,110.48,68200000.0
2008-01-04 10:13:00,110.48,110.515,110.48,110.515,58700000.0
2008-01-04 10:14:00,110.51,110.595,110.485,110.555,707900000.0
2008-01-04 10:15:00,110.555,110.615,110.555,110.58,249800000.0
2008-01-04 10:16:00,110.58,110.61,110.58,110.58,67800000.0
2008-01-04 10:17:00,110.585,110.615,110.545,110.59,190000000.0
2008-01-04 10:18:00,110.59,110.655,110.58,110.65,795100000.0
2008-01-04 10:19:00,110.65,110.78,110.64,110.735,636700000.0
2008-01-04 10:20:00,110.735,110.805,110.71,110.775,454200000.0
2008-01-04 10:21:00,110.775,110.785,110.745,110.745,156900000.0
2008-01-04 10:22:00,110.745,110.745,110.7,110.7,930800000.0
2008-01-04 10:23:00,110.7,110.7,110.585,110.595,1169800005.0
2008-01-04 10:24:00,110.595,110.645,110.595,110.645,1259800000.0
2008-01-04 10:25:00,110.645,110.66,110.6,110.61,1668900000.0
2008-01-04 10:26:00,110.605,110.685,110.575,110.675,1618800000.0
2008-01-04 10:27:00,110.53,110.57,110.51,110.53,1634400000.0
2008-01-04 10:28:00,110.54,110.56,110.46,110.48,1634400000.0
2008-01-04 10:29:00,110.705,110.72,110.695,110.695,1634400000.0
2008-01-04 10:30:00,110.695,110.735,110.685,110.725,2124799995.0
2008-01-04 10:31:00,110.725,110.735,110.695,110.705,1321300000.0
2008-01-04 10:32:00,110.705,110.75,110.705,110.705,156900000.0
2008-01-04 10:33:00,110.7,110.74,110.7,110.71,116200000.0
2008-01-04 10:34:00,110.71,110.76,110.7,110.74,493800000.0
2008-01-04 10:35:00,110.74,110.77,110.74,110.745,270100000.0
2008-01-04 10:36:00,110.745,110.79,110.725,110.78,258700000.0
2008-01-04 10:37:00,110.78,110.805,110.77,110.8,431300000.0
2008-01-04 10:38:00,110.795,110.925,110.795,110.915,373600001.0
2008-01-04 10:39:00,110.915,110.935,110.9,110.91,346999999.0
2008-01-04 10:40:00,110.91,110.965,110.905,110.965,60700000.0
2008-01-04 10:41:00,110.965,110.975,110.94,110.94,94800000.0
2008-01-04 10:42:00,110.945,110.96,110.925,110.94,58300000.0
2008-01-04 10:43:00,110.94,111.005,110.94,110.995,78700000.0
2008-01-04 10:44:00,110.995,111.085,110.995,111.06,62100000.0
2008-01-04 10:45:00,111.06,111.095,111.04,111.09,115700000.0
2008-01-04 10:46:00,111.095,111.12,111.075,111.12,129200000.0
2008-01-04 10:47:00,111.115,111.115,111.025,111.035,70200000.0
2008-01-04 10:48:00,111.035,111.04,110.935,110.95,106600000.0
2008-01-04 10:49:00,110.95,111.02,110.95,110.99,163500000.0
2008-01-04 10:50:00,110.985,111.005,110.985,110.995,188700000.0
2008-01-04 10:51:00,110.995,111.005,110.97,110.97,327300000.0
2008-01-04 10:52:00,110.97,111.005,110.97,111.0,74600000.0
2008-01-04 10:53:00,111.0,111.0,110.95,110.955,437800000.0
2008-01-04 10:54:00,110.955,110.965,110.95,110.955,109300000.0
2008-01-04 10:55:00,110.955,111.02,110.955,111.02,228500000.0
2008-01-04 10:56:00,111.02,111.055,110.995,110.995,436300000.0
2008-01-04 10:57:00,110.995,111.0,110.975,110.975,408400000.0
2008-01-04 10:58:00,110.975,110.995,110.945,110.955,139300000.0
2008-01-04 10:59:00,110.955,110.965,110.95,110.955,196100000.0
2008-01-04 11:00:00,110.955,110.965,110.955,110.96,221800000.0
2008-01-04 11:01:00,110.96,111.025,110.96,111.025,543400000.0
2008-01-04 11:02:00,111.025,111.04,111.025,111.025,655100000.0
2008-01-04 11:03:00,111.025,111.045,111.02,111.035,542800000.0
2008-01-04 11:04:00,111.035,111.04,111.01,111.025,168400000.0
2008-01-04 11:05:00,111.025,111.025,110.995,111.01,82100000.0
2008-01-04 11:06:00,111.01,111.015,110.945,110.95,114100000.0
2008-01-04 11:07:00,110.955,110.955,110.875,110.89,83500000.0
2008-01-04 11:08:00,110.885,110.885,110.83,110.845,352000000.0
2008-01-04 11:09:00,110.845,110.89,110.845,110.86,333900000.0
2008-01-04 11:10:00,110.86,110.86,110.785,110.79,967500000.0
2008-01-04 11:11:00,110.79,110.795,110.75,110.755,777800000.0
2008-01-04 11:12:00,110.755,110.765,110.74,110.755,1377800002.0
2008-01-04 11:13:00,110.755,110.765,110.71,110.72,184900000.0
2008-01-04 11:14:00,110.72,110.75,110.715,110.745,54300000.0
2008-01-04 11:15:00,110.745,110.77,110.745,110.755,55000000.0
2008-01-04 11:16:00,110.755,110.755,110.725,110.73,63500000.0
2008-01-04 11:17:00,110.73,110.745,110.685,110.685,50000000.0
2008-01-04 11:18:00,110.685,110.705,110.625,110.635,56800000.0
2008-01-04 11:19:00,110.61,110.63,110.57,110.62,60200000.0
2008-01-04 11:20:00,110.62,110.63,110.575,110.58,132100000.0
2008-01-04 11:21:00,110.58,110.625,110.58,110.625,141700000.0
2008-01-04 11:22:00,110.62,110.635,110.61,110.61,85200000.0
2008-01-04 11:23:00,110.61,110.665,110.545,110.625,1519099959.0
2008-01-04 11:24:00,110.625,110.655,110.605,110.63,568899999.0
2008-01-04 11:25:00,110.625,110.635,110.53,110.545,156800000.0
2008-01-04 11:26:00,110.545,110.56,110.51,110.54,70400000.0
2008-01-04 11:27:00,110.54,110.59,110.54,110.545,55600000.0
2008-01-04 11:28:00,110.545,110.57,110.475,110.495,533900000.0
2008-01-04 11:29:00,110.495,110.545,110.48,110.505,1093000000.0
2008-01-04 11:30:00,110.505,110.555,110.505,110.545,317800000.0
2008-01-04 11:31:00,110.54,110.565,110.535,110.565,58700000.0
2008-01-04 11:32:00,110.565,110.595,110.55,110.575,456600002.0
2008-01-04 11:33:00,110.565,110.655,110.565,110.625,1039800000.0
2008-01-04 11:34:00,110.635,110.69,110.625,110.69,498400000.0
2008-01-04 11:35:00,110.69,110.69,110.56,110.575,241500000.0
2008-01-04 11:36:00,110.58,110.58,110.55,110.555,68800000.0
2008-01-04 11:37:00,110.555,110.575,110.52,110.525,608900000.0
2008-01-04 11:38:00,110.525,110.565,110.525,110.555,129800000.0
2008-01-04 11:39:00,110.555,110.555,110.525,110.525,932800002.0
2008-01-04 11:40:00,110.525,110.535,110.5,110.51,552600001.0
2008-01-04 11:41:00,110.51,110.61,110.505,110.595,297300000.0
2008-01-04 11:42:00,110.595,110.62,110.58,110.595,411000001.0
2008-01-04 11:43:00,110.595,110.605,110.565,110.575,200400000.0
2008-01-04 11:44:00,110.575,110.575,110.535,110.55,312800000.0
2008-01-04 11:45:00,110.55,110.585,110.545,110.55,88500000.0
2008-01-04 11:46:00,110.555,110.56,110.52,110.55,73000000.0
2008-01-04 11:47:00,110.55,110.56,110.53,110.54,74000000.0
2008-01-04 11:48:00,110.54,110.56,110.535,110.56,64700000.0
2008-01-04 11:49:00,110.555,110.575,110.515,110.525,281600000.0
2008-01-04 11:50:00,110.515,110.535,110.515,110.53,132500000.0
2008-01-04 11:51:00,110.53,110.535,110.475,110.475,186100000.0
2008-01-04 11:52:00,110.475,110.5,110.455,110.49,55200000.0
2008-01-04 11:53:00,110.49,110.54,110.475,110.515,283700001.0
2008-01-04 11:54:00,110.515,110.515,110.48,110.485,52600000.0
2008-01-04 11:55:00,110.485,110.51,110.48,110.5,61400000.0
2008-01-04 11:56:00,110.5,110.515,110.47,110.51,67900000.0
2008-01-04 11:57:00,110.505,110.525,110.5,110.525,56900000.0
2008-01-04 11:58:00,110.525,110.555,110.51,110.55,61900000.0
2008-01-04 11:59:00,110.55,110.555,110.525,110.545,53400000.0
2008-01-04 12:00:00,110.545,110.57,110.525,110.555,60100000.0
2008-01-04 12:01:00,110.555,110.59,110.545,110.59,60600000.0
2008-01-04 12:02:00,110.59,110.59,110.56,110.58,74000000.0
2008-01-04 12:03:00,110.575,110.605,110.57,110.58,66900000.0
2008-01-04 12:04:00,110.58,110.61,110.58,110.61,54200000.0
2008-01-04 12:05:00,110.61,110.695,110.61,110.685,117700000.0
2008-01-04 12:06:00,110.685,110.71,110.67,110.69,73900000.0
2008-01-04 12:07:00,110.69,110.7,110.645,110.645,142700000.0
2008-01-04 12:08:00,110.645,110.66,110.64,110.64,188900000.0
2008-01-04 12:09:00,110.64,110.67,110.635,110.665,95000000.0
2008-01-04 12:10:00,110.66,110.695,110.655,110.665,287000000.0
2008-01-04 12:11:00,110.665,110.67,110.645,110.65,167900000.0
2008-01-04 12:12:00,110.645,110.7,110.645,110.7,92000000.0
2008-01-04 12:13:00,110.7,110.71,110.675,110.675,133300000.0
2008-01-04 12:14:00,110.675,110.68,110.645,110.665,123100000.0
2008-01-04 12:15:00,110.67,110.68,110.655,110.66,51300000.0
2008-01-04 12:16:00,110.66,110.68,110.65,110.65,77200000.0
2008-01-04 12:17:00,110.65,110.67,110.625,110.645,162500002.0
2008-01-04 12:18:00,110.645,110.77,110.635,110.705,65500000.0
2008-01-04 12:19:00,110.71,110.745,110.705,110.725,389500000.0
2008-01-04 12:20:00,110.725,110.77,110.71,110.725,205600000.0
2008-01-04 12:21:00,110.725,110.785,110.72,110.755,638700000.0
2008-01-04 12:22:00,110.755,110.775,110.745,110.76,836300000.0
2008-01-04 12:23:00,110.76,110.78,110.73,110.75,864600000.0
2008-01-04 12:24:00,110.75,110.76,110.715,110.735,144300000.0
2008-01-04 12:25:00,110.74,110.745,110.7,110.705,206200001.0
2008-01-04 12:26:00,110.71,110.71,110.665,110.675,291300000.0
2008-01-04 12:27:00,110.7,110.71,110.66,110.68,574000000.0
2008-01-04 12:28:00,110.68,110.69,110.66,110.675,77200000.0
2008-01-04 12:29:00,110.68,110.695,110.67,110.69,75100000.0
2008-01-04 12:30:00,110.685,110.71,110.685,110.705,52100000.0
2008-01-04 12:31:00,110.705,110.705,110.675,110.68,60700000.0
2008-01-04 12:32:00,110.68,110.685,110.65,110.675,72500000.0
2008-01-04 12:33:00,110.67,110.685,110.64,110.675,283200000.0
2008-01-04 12:34:00,110.68,110.705,110.655,110.705,161700000.0
2008-01-04 12:35:00,110.705,110.73,110.68,110.72,144900000.0
2008-01-04 12:36:00,110.72,110.755,110.7,110.75,105500000.0
2008-01-04 12:37:00,110.745,110.75,110.68,110.685,85000000.0
2008-01-04 12:38:00,110.685,110.705,110.65,110.66,80800000.0
2008-01-04 12:39:00,110.66,110.665,110.64,110.655,85600000.0
2008-01-04 12:40:00,110.655,110.705,110.65,110.695,203300000.0
2008-01-04 12:41:00,110.695,110.71,110.67,110.67,91300000.0
2008-01-04 12:42:00,110.67,110.69,110.655,110.675,126100000.0
2008-01-04 12:43:00,110.675,110.69,110.665,110.685,61300000.0
2008-01-04 12:44:00,110.685,110.685,110.655,110.66,65800000.0
2008-01-04 12:45:00,110.66,110.67,110.625,110.635,66900000.0
2008-01-04 12:46:00,110.635,110.64,110.605,110.62,60800000.0
2008-01-04 12:47:00,110.62,110.625,110.58,110.58,98100000.0
2008-01-04 12:48:00,110.58,110.595,110.565,110.59,165900000.0
2008-01-04 12:49:00,110.59,110.6,110.58,110.59,63300000.0
2008-01-04 12:50:00,110.595,110.61,110.58,110.595,66900000.0
2008-01-04 12:51:00,110.605,110.605,110.58,110.585,60000000.0
2008-01-04 12:52:00,110.585,110.595,110.575,110.585,75800000.0
2008-01-04 12:53:00,110.585,110.61,110.58,110.58,52500000.0
2008-01-04 12:54:00,110.585,110.605,110.57,110.595,61600000.0
2008-01-04 12:55:00,110.59,110.595,110.56,110.56,76000000.0
2008-01-04 12:56:00,110.56,110.56,110.53,110.53,81900000.0
2008-01-04 12:57:00,110.53,110.53,110.49,110.5,57700000.0
2008-01-04 12:58:00,110.5,110.515,110.475,110.505,77000000.0
2008-01-04 12:59:00,110.505,110.515,110.49,110.495,61100000.0
2008-01-04 13:00:00,110.5,110.51,110.49,110.495,130600000.0
2008-01-04 13:01:00,110.49,110.51,110.48,110.505,86000000.0
2008-01-04 13:02:00,110.505,110.52,110.495,110.52,56900000.0
2008-01-04 13:03:00,110.52,110.525,110.495,110.51,100600000.0
2008-01-04 13:04:00,110.515,110.55,110.505,110.54,60000000.0
2008-01-04 13:05:00,110.535,110.545,110.525,110.535,84300000.0
2008-01-04 13:06:00,110.535,110.565,110.535,110.555,56800000.0
2008-01-04 13:07:00,110.555,110.57,110.55,110.57,55300000.0
2008-01-04 13:08:00,110.57,110.57,110.55,110.555,61100000.0
2008-01-04 13:09:00,110.555,110.56,110.535,110.535,53800000.0
2008-01-04 13:10:00,110.535,110.55,110.525,110.53,72500000.0
2008-01-04 13:11:00,110.53,110.535,110.52,110.525,65700000.0
2008-01-04 13:12:00,110.525,110.53,110.505,110.505,57900000.0
2008-01-04 13:13:00,110.505,110.505,110.45,110.475,53400000.0
2008-01-04 13:14:00,110.475,110.475,110.455,110.465,76100000.0
2008-01-04 13:15:00,110.465,110.485,110.445,110.445,92500000.0
2008-01-04 13:16:00,110.44,110.46,110.395,110.395,86200000.0
2008-01-04 13:17:00,110.4,110.415,110.37,110.385,68800000.0
2008-01-04 13:18:00,110.375,110.38,110.365,110.375,58600000.0
2008-01-04 13:19:00,110.375,110.405,110.375,110.375,133000000.0
2008-01-04 13:20:00,110.375,110.41,110.375,110.4,57000000.0
2008-01-04 13:21:00,110.4,110.48,110.4,110.475,172400000.0
2008-01-04 13:22:00,110.475,110.525,110.475,110.515,113600001.0
2008-01-04 13:23:00,110.515,110.515,110.47,110.475,191500000.0
2008-01-04 13:24:00,110.48,110.52,110.465,110.515,489200000.0
2008-01-04 13:25:00,110.515,110.545,110.5,110.52,182900000.0
2008-01-04 13:26:00,110.525,110.54,110.515,110.54,1129600000.0
2008-01-04 13:27:00,110.54,110.56,110.53,110.54,421900000.0
2008-01-04 13:28:00,110.55,110.555,110.495,110.505,964900001.0
2008-01-04 13:29:00,110.505,110.505,110.4,110.42,627700000.0
2008-01-04 13:30:00,110.435,110.48,110.41,110.455,665800001.0
2008-01-04 13:31:00,110.455,110.485,110.455,110.46,649900000.0
2008-01-04 13:32:00,110.46,110.465,110.445,110.455,89300000.0
2008-01-04 13:33:00,110.455,110.48,110.45,110.475,211800000.0
2008-01-04 13:34:00,110.475,110.49,110.455,110.485,586800000.0
2008-01-04 13:35:00,110.485,110.525,110.485,110.5,107900000.0
2008-01-04 13:36:00,110.5,110.55,110.46,110.545,2133499999.0
2008-01-04 13:37:00,110.545,110.57,110.535,110.55,279100000.0
2008-01-04 13:38:00,110.55,110.56,110.535,110.535,202100000.0
2008-01-04 13:39:00,110.535,110.55,110.5,110.505,66000000.0
2008-01-04 13:40:00,110.505,110.515,110.495,110.505,519500000.0
2008-01-04 13:41:00,110.505,110.505,110.49,110.5,835400000.0
2008-01-04 13:42:00,110.5,110.5,110.47,110.475,113100000.0
2008-01-04 13:43:00,110.475,110.475,110.455,110.465,142000000.0
2008-01-04 13:44:00,110.465,110.485,110.46,110.48,65100000.0
2008-01-04 13:45:00,110.48,110.495,110.48,110.495,54000000.0
2008-01-04 13:46:00,110.49,110.505,110.48,110.48,57400000.0
2008-01-04 13:47:00,110.48,110.49,110.48,110.49,59000000.0
2008-01-04 13:48:00,110.49,110.54,110.49,110.54,55200000.0
2008-01-04 13:49:00,110.54,110.54,110.495,110.515,70700000.0
2008-01-04 13:50:00,110.515,110.525,110.49,110.5,74100000.0
2008-01-04 13:51:00,110.5,110.5,110.49,110.495,65800000.0
2008-01-04 13:52:00,110.5,110.52,110.49,110.515,64400000.0
2008-01-04 13:53:00,110.515,110.575,110.495,110.555,1190900000.0
2008-01-04 13:54:00,110.56,110.7,110.56,110.655,623499999.0
2008-01-04 13:55:00,110.655,110.695,110.64,110.67,515399996.0
2008-01-04 13:56:00,110.67,110.69,110.655,110.67,58900000.0
2008-01-04 13:57:00,110.67,110.67,110.625,110.66,193200000.0
2008-01-04 13:58:00,110.66,110.66,110.635,110.645,350100000.0
2008-01-04 13:59:00,110.65,110.785,110.635,110.785,259400001.0
2008-01-04 14:00:00,110.785,110.79,110.665,110.68,347600000.0
2008-01-04 14:01:00,110.68,110.705,110.655,110.68,121700000.0
2008-01-04 14:02:00,110.68,110.68,110.655,110.665,55600000.0
2008-01-04 14:03:00,110.665,110.67,110.62,110.635,510200000.0
2008-01-04 14:04:00,110.635,110.64,110.52,110.585,218900000.0
2008-01-04 14:05:00,110.585,110.585,110.535,110.535,61100000.0
2008-01-04 14:06:00,110.535,110.56,110.515,110.52,141300000.0
2008-01-04 14:07:00,110.52,110.575,110.51,110.57,314700000.0
2008-01-04 14:08:00,110.57,110.585,110.555,110.565,96400000.0
2008-01-04 14:09:00,110.565,110.595,110.545,110.555,161100000.0
2008-01-04 14:10:00,110.55,110.57,110.515,110.55,163800000.0
2008-01-04 14:11:00,110.55,110.555,110.52,110.525,66200000.0
2008-01-04 14:12:00,110.525,110.54,110.515,110.52,85200000.0
2008-01-04 14:13:00,110.65,110.65,110.59,110.6,60900000.0
2008-01-04 14:14:00,110.53,110.54,110.53,110.53,60900000.0
2008-01-04 14:15:00,110.53,110.53,110.51,110.52,892000000.0
2008-01-04 14:16:00,110.52,110.525,110.49,110.49,332200000.0
2008-01-04 14:17:00,110.49,110.515,110.48,110.51,54800000.0
2008-01-04 14:18:00,110.51,110.54,110.51,110.515,65000000.0
2008-01-04 14:19:00,110.515,110.525,110.495,110.52,74300000.0
2008-01-04 14:20:00,110.52,110.525,110.505,110.525,57100000.0
2008-01-04 14:21:00,110.52,110.56,110.515,110.54,74800000.0
2008-01-04 14:22:00,110.535,110.595,110.525,110.575,311200000.0
2008-01-04 14:23:00,110.575,110.605,110.565,110.58,112600000.0
2008-01-04 14:24:00,110.565,110.645,110.56,110.62,528500000.0
2008-01-04 14:25:00,110.62,110.675,110.62,110.66,51500000.0
2008-01-04 14:26:00,110.66,110.695,110.655,110.675,63800000.0
2008-01-04 14:27:00,110.675,110.675,110.645,110.645,55200000.0
2008-01-04 14:28:00,110.645,110.68,110.635,110.645,51200000.0
2008-01-04 14:29:00,110.635,110.64,110.575,110.58,101300000.0
2008-01-04 14:30:00,110.58,110.63,110.56,110.63,111800000.0
2008-01-04 14:31:00,110.63,110.64,110.62,110.625,61900000.0
2008-01-04 14:32:00,110.625,110.655,110.61,110.64,102000000.0
2008-01-04 14:33:00,110.64,110.65,110.62,110.645,121000000.0
2008-01-04 14:34:00,110.645,110.755,110.64,110.73,318800000.0
2008-01-04 14:35:00,110.73,110.74,110.675,110.685,464600000.0
2008-01-04 14:36:00,110.685,110.72,110.685,110.72,1258200000.0
2008-01-04 14:37:00,110.72,110.74,110.71,110.71,372000000.0
2008-01-04 14:38:00,110.71,110.735,110.7,110.73,613800000.0
2008-01-04 14:39:00,110.73,110.745,110.7,110.7,164700000.0
2008-01-04 14:40:00,110.7,110.735,110.7,110.72,61400000.0
2008-01-04 14:41:00,110.72,110.74,110.695,110.695,739300000.0
2008-01-04 14:42:00,110.695,110.71,110.69,110.7,548200000.0
2008-01-04 14:43:00,110.695,110.715,110.695,110.71,312700000.0
2008-01-04 14:44:00,110.71,110.73,110.69,110.695,248200001.0
2008-01-04 14:45:00,110.695,110.7,110.685,110.685,94100000.0
2008-01-04 14:46:00,110.69,110.725,110.685,110.71,149200000.0
2008-01-04 14:47:00,110.71,110.71,110.645,110.655,478200000.0
2008-01-04 14:48:00,110.655,110.67,110.645,110.67,909900001.0
2008-01-04 14:49:00,110.67,110.685,110.67,110.675,1119099976.0
2008-01-04 14:50:00,110.675,110.685,110.675,110.675,919599999.0
2008-01-04 14:51:00,110.675,110.695,110.675,110.695,1068500000.0
2008-01-04 14:52:00,110.695,110.71,110.695,110.7,352700000.0
2008-01-04 14:53:00,110.7,110.72,110.695,110.71,112600000.0
2008-01-04 14:54:00,110.71,110.725,110.66,110.67,188500000.0
2008-01-04 14:55:00,110.67,110.67,110.655,110.66,90100000.0
2008-01-04 14:56:00,110.665,110.685,110.64,110.685,110300000.0
2008-01-04 14:57:00,110.685,110.71,110.68,110.695,380600000.0
2008-01-04 14:58:00,110.695,110.705,110.695,110.695,87200000.0
2008-01-04 14:59:00,110.695,110.73,110.695,110.725,104300000.0
2008-01-04 15:00:00,110.725,110.745,110.715,110.725,166300000.0
2008-01-04 15:01:00,110.725,110.73,110.715,110.725,193600000.0
2008-01-04 15:02:00,110.725,110.725,110.705,110.705,91800000.0
2008-01-04 15:03:00,110.705,110.715,110.695,110.695,433800000.0
2008-01-04 15:04:00,110.7,110.7,110.67,110.67,556900000.0
2008-01-04 15:05:00,110.675,110.705,110.67,110.695,170400000.0
2008-01-04 15:06:00,110.695,110.765,110.695,110.765,166099999.0
2008-01-04 15:07:00,110.765,110.86,110.745,110.82,140800000.0
2008-01-04 15:08:00,110.82,110.82,110.69,110.71,147000000.0
2008-01-04 15:09:00,110.71,110.73,110.665,110.67,78400000.0
2008-01-04 15:10:00,110.67,110.71,110.65,110.705,84500000.0
2008-01-04 15:11:00,110.7,110.72,110.65,110.655,334300000.0
2008-01-04 15:12:00,110.655,110.675,110.625,110.65,257500000.0
2008-01-04 15:13:00,110.655,110.655,110.605,110.61,395000000.0
2008-01-04 15:14:00,110.61,110.61,110.425,110.44,780100000.0
2008-01-04 15:15:00,110.44,110.55,110.435,110.53,506800000.0
2008-01-04 15:16:00,110.525,110.54,110.48,110.535,1550700000.0
2008-01-04 15:17:00,110.535,110.575,110.535,110.565,1398200000.0
2008-01-04 15:18:00,110.565,110.615,110.565,110.585,710300000.0
2008-01-04 15:19:00,110.585,110.585,110.47,110.47,1217400001.0
2008-01-04 15:20:00,110.465,110.475,110.41,110.455,960400000.0
2008-01-04 15:21:00,110.45,110.485,110.435,110.465,1110300000.0
2008-01-04 15:22:00,110.46,110.505,110.46,110.505,1434100006.0
2008-01-04 15:23:00,110.505,110.57,110.505,110.57,1210699999.0
2008-01-04 15:24:00,110.57,110.6,110.54,110.54,155100000.0
2008-01-04 15:25:00,110.535,110.535,110.48,110.505,827700000.0
2008-01-04 15:26:00,110.505,110.585,110.505,110.54,857100000.0
2008-01-04 15:27:00,110.555,110.575,110.43,110.465,1175999999.0
2008-01-04 15:28:00,110.465,110.505,110.43,110.465,838100000.0
2008-01-04 15:29:00,110.465,110.525,110.405,110.525,253500000.0
2008-01-04 15:30:00,110.525,110.525,109.695,109.835,986200000.0
2008-01-04 15:31:00,109.835,109.945,109.785,109.885,730900000.0
2008-01-04 15:32:00,109.875,109.935,109.78,109.875,142200000.0
2008-01-04 15:33:00,109.9,109.95,109.835,109.875,71500000.0
2008-01-04 15:34:00,109.875,109.925,109.805,109.855,260800000.0
2008-01-04 15:35:00,109.855,109.895,109.815,109.85,577099999.0
2008-01-04 15:36:00,109.85,109.965,109.85,109.865,257300000.0
2008-01-04 15:37:00,109.875,109.93,109.755,109.755,124600000.0
2008-01-04 15:38:00,109.75,109.905,109.655,109.835,76700000.0
2008-01-04 15:39:00,109.83,109.9,109.78,109.9,74600000.0
2008-01-04 15:40:00,109.9,109.97,109.9,109.92,52700000.0
2008-01-04 15:41:00,109.915,109.97,109.855,109.95,47600000.0
2008-01-04 15:42:00,109.95,109.95,109.9,109.935,44000000.0
2008-01-04 15:43:00,109.935,109.965,109.91,109.925,63100000.0
2008-01-04 15:44:00,109.92,110.12,109.92,110.115,43600000.0
2008-01-04 15:45:00,110.125,110.135,110.005,110.005,45700000.0
2008-01-04 15:46:00,110.005,110.055,109.96,110.015,53000000.0
2008-01-04 15:47:00,110.01,110.035,109.975,109.99,61300000.0
2008-01-04 15:48:00,109.99,110.04,109.95,110.015,83400000.0
2008-01-04 15:49:00,110.02,110.02,109.97,109.995,45400000.0
2008-01-04 15:50:00,109.995,109.995,109.93,109.96,49100000.0
2008-01-04 15:51:00,109.965,110.045,109.94,109.95,63900000.0
2008-01-04 15:52:00,109.94,109.97,109.88,109.905,45400000.0
2008-01-04 15:53:00,109.92,109.93,109.825,109.91,76100000.0
2008-01-04 15:54:00,109.91,109.935,109.87,109.87,52500000.0
2008-01-04 15:55:00,109.87,109.89,109.805,109.885,92200000.0
2008-01-04 15:56:00,109.885,109.895,109.815,109.835,50600000.0
2008-01-04 15:57:00,109.835,109.855,109.805,109.835,53200000.0
2008-01-04 15:58:00,109.83,109.865,109.82,109.855,56700000.0
2008-01-04 15:59:00,109.86,109.88,109.84,109.87,47600000.0
2008-01-04 16:00:00,109.87,109.88,109.85,109.88,48100000.0
2008-01-04 16:01:00,109.865,109.875,109.83,109.855,53500000.0
2008-01-04 16:02:00,109.85,109.85,109.705,109.705,84800000.0
2008-01-04 16:03:00,109.705,109.745,109.69,109.73,48200000.0
2008-01-04 16:04:00,109.73,109.745,109.64,109.65,49400000.0
2008-01-04 16:05:00,109.645,109.69,109.505,109.535,136600000.0
2008-01-04 16:06:00,109.535,109.54,109.415,109.42,61100000.0
2008-01-04 16:07:00,109.42,109.42,109.285,109.35,112300000.0
2008-01-04 16:08:00,109.365,109.45,109.32,109.33,116300000.0
2008-01-04 16:09:00,109.33,109.355,109.3,109.325,53000000.0
2008-01-04 16:10:00,109.325,109.495,109.325,109.495,44800000.0
2008-01-04 16:11:00,109.495,109.525,109.435,109.49,85900000.0
2008-01-04 16:12:00,109.49,109.52,109.455,109.49,55000000.0
2008-01-04 16:13:00,109.495,109.495,109.385,109.39,49900000.0
2008-01-04 16:14:00,109.385,109.44,109.385,109.435,64400000.0
2008-01-04 16:15:00,109.435,109.45,109.33,109.34,139000000.0
2008-01-04 16:16:00,109.345,109.39,109.265,109.28,85600000.0
2008-01-04 16:17:00,109.29,109.33,109.25,109.315,51300000.0
2008-01-04 16:18:00,109.315,109.315,109.235,109.24,56100000.0
2008-01-04 16:19:00,109.24,109.24,109.115,109.155,131600000.0
2008-01-04 16:20:00,109.15,109.24,109.11,109.22,73900000.0
2008-01-04 16:21:00,109.22,109.27,109.21,109.245,81600000.0
2008-01-04 16:22:00,109.245,109.25,109.165,109.19,65400000.0
2008-01-04 16:23:00,109.195,109.26,109.19,109.245,62800000.0
2008-01-04 16:24:00,109.245,109.275,109.23,109.27,246200000.0
2008-01-04 16:25:00,109.27,109.285,109.23,109.265,126700000.0
2008-01-04 16:26:00,109.265,109.285,109.235,109.24,239200000.0
2008-01-04 16:27:00,109.245,109.315,109.245,109.31,203400000.0
2008-01-04 16:28:00,109.31,109.335,109.27,109.31,333400000.0
2008-01-04 16:29:00,109.31,109.325,109.265,109.3,140700000.0
2008-01-04 16:30:00,109.3,109.305,109.28,109.285,140200000.0
2008-01-04 16:31:00,109.285,109.33,109.28,109.31,1009600000.0
2008-01-04 16:32:00,109.305,109.38,109.305,109.355,685100000.0
2008-01-04 16:33:00,109.355,109.4,109.34,109.375,551999999.0
2008-01-04 16:34:00,109.37,109.385,109.29,109.305,96000000.0
2008-01-04 16:35:00,109.31,109.32,109.275,109.275,142700000.0
2008-01-04 16:36:00,109.275,109.295,109.25,109.27,239300000.0
2008-01-04 16:37:00,109.27,109.29,109.225,109.255,353800000.0
2008-01-04 16:38:00,109.25,109.255,109.175,109.225,106900000.0
2008-01-04 16:39:00,109.225,109.255,109.195,109.225,549200000.0
2008-01-04 16:40:00,109.205,109.24,109.135,109.165,303399999.0
2008-01-04 16:41:00,109.165,109.235,109.165,109.23,96800000.0
2008-01-04 16:42:00,109.23,109.235,109.155,109.165,105800000.0
2008-01-04 16:43:00,109.165,109.205,109.145,109.19,93600000.0
2008-01-04 16:44:00,109.19,109.235,109.185,109.205,682800000.0
2008-01-04 16:45:00,109.205,109.205,109.175,109.195,251200000.0
2008-01-04 16:46:00,109.195,109.215,109.07,109.125,192700000.0
2008-01-04 16:47:00,109.13,109.215,109.115,109.18,190400000.0
2008-01-04 16:48:00,109.18,109.2,109.105,109.2,478500000.0
2008-01-04 16:49:00,109.195,109.285,109.185,109.27,1097700000.0
2008-01-04 16:50:00,109.275,109.295,109.215,109.225,472800002.0
2008-01-04 16:51:00,109.225,109.26,109.215,109.245,372900000.0
2008-01-04 16:52:00,109.245,109.26,109.205,109.215,399800000.0
2008-01-04 16:53:00,109.235,109.24,109.19,109.19,493600000.0
2008-01-04 16:54:00,109.195,109.21,109.16,109.19,104000000.0
2008-01-04 16:55:00,109.185,109.19,109.14,109.15,92000000.0
2008-01-04 16:56:00,109.155,109.16,109.095,109.11,99300000.0
2008-01-04 16:57:00,109.11,109.13,109.1,109.115,102900000.0
2008-01-04 16:58:00,109.115,109.195,109.115,109.18,827700000.0
2008-01-04 16:59:00,109.18,109.21,109.065,109.065,1142600000.0
2008-01-04 17:00:00,109.065,109.125,108.865,108.875,690100000.0
2008-01-04 17:01:00,108.895,108.94,108.855,108.86,149800000.0
2008-01-04 17:02:00,108.86,108.88,108.815,108.815,114000000.0
2008-01-04 17:03:00,108.815,108.815,108.695,108.745,764699996.0
2008-01-04 17:04:00,108.725,108.725,108.54,108.605,170900000.0
2008-01-04 17:05:00,108.6,108.6,108.515,108.555,392700000.0
2008-01-04 17:06:00,108.545,108.56,108.435,108.52,775800000.0
2008-01-04 17:07:00,108.52,108.625,108.515,108.605,930899997.0
2008-01-04 17:08:00,108.605,108.605,108.505,108.565,486400000.0
2008-01-04 17:09:00,108.565,108.605,108.555,108.58,131600000.0
2008-01-04 17:10:00,108.555,108.585,108.465,108.465,674399999.0
2008-01-04 17:11:00,108.455,108.455,108.25,108.29,750699998.0
2008-01-04 17:12:00,108.29,108.325,108.225,108.315,782799996.0
2008-01-04 17:13:00,108.315,108.375,108.285,108.355,306300000.0
2008-01-04 17:14:00,108.355,108.395,108.31,108.385,232500000.0
2008-01-04 17:15:00,108.385,108.44,108.335,108.395,610900001.0
2008-01-04 17:16:00,108.415,108.42,108.335,108.375,1286000002.0
2008-01-04 17:17:00,108.375,108.415,108.345,108.415,655200003.0
2008-01-04 17:18:00,108.415,108.435,108.34,108.34,154100000.0
2008-01-04 17:19:00,108.35,108.35,108.305,108.315,112200000.0
2008-01-04 17:20:00,108.315,108.425,108.315,108.405,663300000.0
2008-01-04 17:21:00,108.41,108.46,108.365,108.435,219200000.0
2008-01-04 17:22:00,108.435,108.47,108.36,108.36,102200000.0
2008-01-04 17:23:00,108.36,108.47,108.36,108.43,134800000.0
2008-01-04 17:24:00,108.43,108.43,108.375,108.42,95200000.0
2008-01-04 17:25:00,108.415,108.415,108.335,108.35,122000000.0
2008-01-04 17:26:00,108.35,108.37,108.325,108.345,326000000.0
2008-01-04 17:27:00,108.34,108.365,108.315,108.34,512000005.0
2008-01-04 17:28:00,108.34,108.37,108.315,108.355,159600000.0
2008-01-04 17:29:00,108.36,108.365,108.305,108.345,303200000.0
2008-01-04 17:30:00,108.34,108.35,108.275,108.345,278500000.0
2008-01-04 17:31:00,108.345,108.405,108.305,108.36,338399998.0
2008-01-04 17:32:00,108.36,108.365,108.32,108.33,136100000.0
2008-01-04 17:33:00,108.325,108.34,108.295,108.31,573200000.0
2008-01-04 17:34:00,108.31,108.39,108.3,108.385,282100000.0
2008-01-04 17:35:00,108.385,108.45,108.375,108.425,710400001.0
2008-01-04 17:36:00,108.425,108.465,108.405,108.43,1169300002.0
2008-01-04 17:37:00,108.43,108.435,108.385,108.41,185400000.0
2008-01-04 17:38:00,108.41,108.41,108.355,108.36,752799998.0
2008-01-04 17:39:00,108.36,108.385,108.305,108.325,330700000.0
2008-01-04 17:40:00,108.325,108.35,108.32,108.35,191200000.0
2008-01-04 17:41:00,108.34,108.425,108.34,108.425,594100000.0
2008-01-04 17:42:00,108.425,108.52,108.42,108.515,282500000.0
2008-01-04 17:43:00,108.52,108.535,108.475,108.5,1334899991.0
2008-01-04 17:44:00,108.485,108.51,108.44,108.45,879499996.0
2008-01-04 17:45:00,108.45,108.47,108.43,108.435,125800000.0
2008-01-04 17:46:00,108.435,108.435,108.295,108.305,445900000.0
2008-01-04 17:47:00,108.305,108.365,108.295,108.315,845999999.0
2008-01-04 17:48:00,108.315,108.34,108.25,108.285,612000001.0
2008-01-04 17:49:00,108.285,108.29,108.23,108.27,204000000.0
2008-01-04 17:50:00,108.27,108.275,108.08,108.12,378999999.0
2008-01-04 17:51:00,108.12,108.13,108.055,108.055,716000000.0
2008-01-04 17:52:00,108.055,108.075,107.965,108.01,560099998.0
2008-01-04 17:53:00,108.015,108.04,107.97,108.0,185400000.0
2008-01-04 17:54:00,108.005,108.045,107.98,108.015,256800000.0
2008-01-04 17:55:00,108.015,108.035,107.895,107.9,438000001.0
2008-01-04 17:56:00,107.89,107.915,107.87,107.9,141100000.0
2008-01-04 17:57:00,107.9,107.915,107.77,107.805,513699999.0
2008-01-04 17:58:00,107.805,107.835,107.8,107.805,183599999.0
2008-01-04 17:59:00,107.815,107.955,107.775,107.94,543900000.0
2008-01-04 18:00:00,107.955,108.06,107.935,107.99,579100000.0
2008-01-04 18:01:00,107.985,108.015,107.955,108.015,684199998.0
2008-01-04 18:02:00,108.015,108.12,108.015,108.1,550500004.0
2008-01-04 18:03:00,108.1,108.105,108.045,108.065,382800000.0
2008-01-04 18:04:00,108.065,108.08,108.025,108.045,663400000.0
2008-01-04 18:05:00,108.045,108.075,108.035,108.065,167200000.0
2008-01-04 18:06:00,108.065,108.065,108.02,108.045,208800000.0
2008-01-04 18:07:00,108.045,108.055,107.98,108.025,193100000.0
2008-01-04 18:08:00,108.025,108.06,107.995,108.045,120600000.0
2008-01-04 18:09:00,108.045,108.045,108.025,108.04,136900000.0
2008-01-04 18:10:00,108.04,108.11,108.005,108.095,528099999.0
2008-01-04 18:11:00,108.095,108.12,108.065,108.115,246100000.0
2008-01-04 18:12:00,108.115,108.185,108.115,108.185,506800000.0
2008-01-04 18:13:00,108.185,108.25,108.17,108.25,318200000.0
2008-01-04 18:14:00,108.25,108.315,108.25,108.315,168000000.0
2008-01-04 18:15:00,108.315,108.315,108.255,108.27,566500005.0
2008-01-04 18:16:00,108.265,108.285,108.215,108.215,488299999.0
2008-01-04 18:17:00,108.22,108.225,108.165,108.185,813600003.0
2008-01-04 18:18:00,108.185,108.195,108.155,108.175,377600000.0
2008-01-04 18:19:00,108.175,108.235,108.165,108.235,439900000.0
2008-01-04 18:20:00,108.235,108.345,108.235,108.345,185600000.0
2008-01-04 18:21:00,108.345,108.385,108.29,108.295,809100000.0
2008-01-04 18:22:00,108.29,108.295,108.245,108.285,986199989.0
2008-01-04 18:23:00,108.275,108.31,108.265,108.3,308699999.0
2008-01-04 18:24:00,108.295,108.35,108.225,108.225,287100000.0
2008-01-04 18:25:00,108.22,108.325,108.195,108.315,379800000.0
2008-01-04 18:26:00,108.315,108.36,108.29,108.29,107500000.0
2008-01-04 18:27:00,108.29,108.315,108.29,108.305,111900000.0
2008-01-04 18:28:00,108.305,108.37,108.295,108.36,159300000.0
2008-01-04 18:29:00,108.36,108.385,108.35,108.365,166900000.0
2008-01-04 18:30:00,108.365,108.505,108.365,108.5,279600000.0
2008-01-04 18:31:00,108.5,108.5,108.465,108.465,140300000.0
2008-01-04 18:32:00,108.465,108.47,108.425,108.465,125700000.0
2008-01-04 18:33:00,108.465,108.505,108.445,108.505,147900000.0
2008-01-04 18:34:00,108.505,108.505,108.445,108.485,233900000.0
2008-01-04 18:35:00,108.485,108.485,108.415,108.44,152400000.0
2008-01-04 18:36:00,108.44,108.45,108.4,108.41,146100000.0
2008-01-04 18:37:00,108.41,108.425,108.37,108.37,135400000.0
2008-01-04 18:38:00,108.37,108.4,108.365,108.4,345400000.0
2008-01-04 18:39:00,108.4,108.43,108.375,108.415,167000000.0
2008-01-04 18:40:00,108.41,108.435,108.345,108.345,398399999.0
2008-01-04 18:41:00,108.345,108.35,108.325,108.325,234300000.0
2008-01-04 18:42:00,108.325,108.325,108.275,108.29,511400000.0
2008-01-04 18:43:00,108.29,108.305,108.265,108.27,694400000.0
2008-01-04 18:44:00,108.27,108.315,108.265,108.29,171600000.0
2008-01-04 18:45:00,108.29,108.305,108.265,108.265,161700000.0
2008-01-04 18:46:00,108.265,108.29,108.235,108.245,347900000.0
2008-01-04 18:47:00,108.245,108.29,108.24,108.29,273600000.0
2008-01-04 18:48:00,108.29,108.32,108.26,108.32,148900000.0
2008-01-04 18:49:00,108.32,108.32,108.285,108.295,430600000.0
2008-01-04 18:50:00,108.295,108.365,108.295,108.355,626700000.0
2008-01-04 18:51:00,108.345,108.39,108.34,108.35,404900000.0
2008-01-04 18:52:00,108.35,108.36,108.325,108.355,176300000.0
2008-01-04 18:53:00,108.355,108.41,108.335,108.39,562100000.0
2008-01-04 18:54:00,108.39,108.44,108.37,108.435,585400000.0
2008-01-04 18:55:00,108.435,108.46,108.435,108.45,105500000.0
2008-01-04 18:56:00,108.455,108.48,108.445,108.45,421900000.0
2008-01-04 18:57:00,108.45,108.465,108.405,108.425,357300000.0
2008-01-04 18:58:00,108.425,108.465,108.425,108.465,251900000.0
2008-01-04 18:59:00,108.465,108.505,108.445,108.505,617399996.0
2008-01-04 19:00:00,108.505,108.525,108.485,108.5,149300000.0
2008-01-04 19:01:00,108.5,108.515,108.49,108.515,112700000.0
2008-01-04 19:02:00,108.515,108.52,108.455,108.495,479600000.0
2008-01-04 19:03:00,108.495,108.515,108.415,108.445,109900000.0
2008-01-04 19:04:00,108.445,108.445,108.405,108.405,245600000.0
2008-01-04 19:05:00,108.415,108.435,108.395,108.42,223100000.0
2008-01-04 19:06:00,108.42,108.51,108.41,108.46,141700000.0
2008-01-04 19:07:00,108.46,108.485,108.455,108.465,471300000.0
2008-01-04 19:08:00,108.465,108.595,108.445,108.575,844700001.0
2008-01-04 19:09:00,108.575,108.8,108.575,108.8,97000000.0
2008-01-04 19:10:00,108.805,108.87,108.645,108.665,1140099986.0
2008-01-04 19:11:00,108.665,108.735,108.66,108.735,896700000.0
2008-01-04 19:12:00,108.735,108.805,108.725,108.785,365300000.0
2008-01-04 19:13:00,108.785,108.8,108.685,108.715,1705100013.0
2008-01-04 19:14:00,108.715,108.72,108.645,108.68,788099999.0
2008-01-04 19:15:00,108.685,108.685,108.595,108.63,509099999.0
2008-01-04 19:16:00,108.63,108.65,108.605,108.645,454000000.0
2008-01-04 19:17:00,108.635,108.65,108.565,108.565,521000001.0
2008-01-04 19:18:00,108.565,108.6,108.515,108.595,395900000.0
2008-01-04 19:19:00,108.595,108.6,108.525,108.525,904199998.0
2008-01-04 19:20:00,108.525,108.57,108.515,108.515,128400000.0
2008-01-04 19:21:00,108.515,108.545,108.495,108.5,1151199982.0
2008-01-04 19:22:00,108.5,108.51,108.475,108.485,376899999.0
2008-01-04 19:23:00,108.485,108.49,108.455,108.485,760500000.0
2008-01-04 19:24:00,108.48,108.485,108.415,108.43,263100000.0
2008-01-04 19:25:00,108.425,108.435,108.4,108.415,227800000.0
2008-01-04 19:26:00,108.415,108.415,108.295,108.295,255600000.0
2008-01-04 19:27:00,108.295,108.305,108.275,108.285,199400000.0
2008-01-04 19:28:00,108.285,108.295,108.275,108.28,604500002.0
2008-01-04 19:29:00,108.28,108.37,108.28,108.355,320400002.0
2008-01-04 19:30:00,108.355,108.43,108.345,108.43,1168499984.0
2008-01-04 19:31:00,108.43,108.43,108.375,108.375,199700000.0
2008-01-04 19:32:00,108.375,108.375,108.35,108.36,523600000.0
2008-01-04 19:33:00,108.36,108.37,108.275,108.3,872100001.0
2008-01-04 19:34:00,108.295,108.3,108.235,108.235,603100000.0
2008-01-04 19:35:00,108.235,108.235,108.19,108.205,283100001.0
2008-01-04 19:36:00,108.205,108.39,108.205,108.34,629700006.0
2008-01-04 19:37:00,108.34,108.365,108.33,108.355,151800000.0
2008-01-04 19:38:00,108.355,108.44,108.335,108.365,287800000.0
2008-01-04 19:39:00,108.365,108.45,108.365,108.41,928200001.0
2008-01-04 19:40:00,108.41,108.415,108.365,108.415,947699998.0
2008-01-04 19:41:00,108.415,108.415,108.33,108.345,500200000.0
2008-01-04 19:42:00,108.345,108.42,108.345,108.42,208600000.0
2008-01-04 19:43:00,108.42,108.44,108.405,108.44,688000000.0
2008-01-04 19:44:00,108.445,108.445,108.335,108.355,503799998.0
2008-01-04 19:45:00,108.355,108.39,108.355,108.375,910999999.0
2008-01-04 19:46:00,108.365,108.395,108.365,108.39,742300000.0
2008-01-04 19:47:00,108.385,108.43,108.385,108.415,384399997.0
2008-01-04 19:48:00,108.42,108.43,108.38,108.385,839299997.0
2008-01-04 19:49:00,108.385,108.42,108.375,108.4,724500000.0
2008-01-04 19:50:00,108.4,108.45,108.4,108.44,116900000.0
2008-01-04 19:51:00,108.44,108.445,108.375,108.405,571200001.0
2008-01-04 19:52:00,108.405,108.475,108.395,108.46,134000000.0
2008-01-04 19:53:00,108.46,108.475,108.435,108.445,154400000.0
2008-01-04 19:54:00,108.445,108.45,108.415,108.425,695700000.0
2008-01-04 19:55:00,108.425,108.435,108.37,108.37,1506500000.0
2008-01-04 19:56:00,108.375,108.375,108.34,108.365,1288600002.0
2008-01-04 19:57:00,108.365,108.41,108.355,108.41,430900000.0
2008-01-04 19:58:00,108.41,108.42,108.385,108.42,244200001.0
2008-01-04 19:59:00,108.405,108.425,108.385,108.42,340700001.0
2008-01-04 20:00:00,108.41,108.43,108.365,108.365,848900012.0
2008-01-04 20:01:00,108.355,108.355,108.35,108.355,1053900000.0
2008-01-04 20:02:00,108.355,108.41,108.35,108.41,653400000.0
2008-01-04 20:03:00,108.41,108.455,108.375,108.43,1130300000.0
2008-01-04 20:04:00,108.43,108.435,108.405,108.425,651399999.0
2008-01-04 20:05:00,108.425,108.45,108.405,108.425,1517899998.0
2008-01-04 20:06:00,108.425,108.5,108.415,108.48,750800000.0
2008-01-04 20:07:00,108.48,108.54,108.48,108.5,159400000.0
2008-01-04 20:08:00,108.5,108.505,108.485,108.49,155900000.0
2008-01-04 20:09:00,108.49,108.525,108.49,108.49,136700000.0
2008-01-04 20:10:00,108.49,108.525,108.475,108.49,236200000.0
2008-01-04 20:11:00,108.495,108.51,108.465,108.475,426800000.0
2008-01-04 20:12:00,108.475,108.505,108.455,108.505,588500000.0
2008-01-04 20:13:00,108.495,108.525,108.495,108.525,108000000.0
2008-01-04 20:14:00,108.525,108.565,108.525,108.545,199600000.0
2008-01-04 20:15:00,108.55,108.55,108.525,108.55,907200000.0
2008-01-04 20:16:00,108.545,108.55,108.535,108.535,127300000.0
2008-01-04 20:17:00,108.535,108.55,108.52,108.535,605400000.0
2008-01-04 20:18:00,108.535,108.555,108.525,108.535,1368300001.0
2008-01-04 20:19:00,108.545,108.545,108.505,108.505,749100003.0
2008-01-04 20:20:00,108.505,108.505,108.475,108.48,355500000.0
2008-01-04 20:21:00,108.48,108.495,108.455,108.465,314500000.0
2008-01-04 20:22:00,108.465,108.47,108.435,108.445,171300000.0
2008-01-04 20:23:00,108.445,108.465,108.405,108.43,367700000.0
2008-01-04 20:24:00,108.43,108.465,108.425,108.455,110400000.0
2008-01-04 20:25:00,108.455,108.455,108.395,108.42,938400024.0
2008-01-04 20:26:00,108.42,108.44,108.42,108.44,119800000.0
2008-01-04 20:27:00,108.44,108.475,108.435,108.465,126600000.0
2008-01-04 20:28:00,108.465,108.5,108.455,108.475,885100002.0
2008-01-04 20:29:00,108.475,108.525,108.475,108.525,594800002.0
2008-01-04 20:30:00,108.525,108.525,108.485,108.49,313000000.0
2008-01-04 20:31:00,108.49,108.51,108.48,108.48,428600000.0
2008-01-04 20:32:00,108.495,108.505,108.485,108.49,306300001.0
2008-01-04 20:33:00,108.49,108.505,108.49,108.505,114400000.0
2008-01-04 20:34:00,108.5,108.505,108.485,108.5,432499997.0
2008-01-04 20:35:00,108.495,108.525,108.48,108.49,769100000.0
2008-01-04 20:36:00,108.49,108.49,108.435,108.435,470100000.0
2008-01-04 20:37:00,108.435,108.455,108.395,108.41,277300000.0
2008-01-04 20:38:00,108.41,108.41,108.365,108.385,720700000.0
2008-01-04 20:39:00,108.385,108.425,108.38,108.415,256000000.0
2008-01-04 20:40:00,108.415,108.43,108.365,108.385,417199998.0
2008-01-04 20:41:00,108.385,108.415,108.365,108.385,216500000.0
2008-01-04 20:42:00,108.385,108.39,108.36,108.36,452600000.0
2008-01-04 20:43:00,108.36,108.385,108.35,108.365,137400000.0
2008-01-04 20:44:00,108.365,108.405,108.365,108.39,110400000.0
2008-01-04 20:45:00,108.39,108.39,108.355,108.36,1721399995.0
2008-01-04 20:46:00,108.36,108.38,108.36,108.37,251500000.0
2008-01-04 20:47:00,108.37,108.385,108.355,108.38,926699979.0
2008-01-04 20:48:00,108.38,108.39,108.365,108.385,255600000.0
2008-01-04 20:49:00,108.385,108.41,108.365,108.375,158600000.0
2008-01-04 20:50:00,108.375,108.445,108.37,108.44,1062799989.0
2008-01-04 20:51:00,108.44,108.48,108.435,108.475,821199998.0
2008-01-04 20:52:00,108.47,108.475,108.435,108.47,1000400001.0
2008-01-04 20:53:00,108.47,108.5,108.455,108.5,586800000.0
2008-01-04 20:54:00,108.49,108.53,108.49,108.505,1639099999.0
2008-01-04 20:55:00,108.2,108.24,108.2,108.24,1701799983.0
2008-01-04 20:56:00,108.23,108.26,108.22,108.24,1701799983.0
2008-01-04 20:57:00,108.48,108.485,108.435,108.44,1701799983.0
2008-01-04 20:58:00,108.445,108.48,108.435,108.455,1347900002.0
2008-01-04 20:59:00,108.455,108.495,108.445,108.48,724599993.0
2008-01-04 21:00:00,108.48,108.48,108.395,108.395,182400000.0
2008-01-04 21:01:00,108.395,108.455,108.395,108.435,230200000.0
2008-01-04 21:02:00,108.435,108.435,108.395,108.43,1021499993.0
2008-01-04 21:03:00,108.43,108.43,108.395,108.42,785799997.0
2008-01-04 21:04:00,108.42,108.445,108.41,108.44,143900000.0
2008-01-04 21:05:00,108.26,108.32,108.26,108.29,1593099993.0
2008-01-04 21:06:00,108.4,108.405,108.355,108.36,1593099993.0
2008-01-04 21:07:00,108.36,108.385,108.355,108.375,682599998.0
2008-01-04 21:08:00,108.375,108.445,108.345,108.425,693300000.0
2008-01-04 21:09:00,108.425,108.44,108.395,108.425,644600017.0
2008-01-04 21:10:00,108.425,108.435,108.4,108.425,218300000.0
2008-01-04 21:11:00,108.42,108.45,108.41,108.435,1172599998.0
2008-01-04 21:12:00,108.435,108.475,108.425,108.445,253400001.0
2008-01-04 21:13:00,108.44,108.455,108.405,108.425,349900000.0
2008-01-04 21:14:00,108.425,108.43,108.405,108.43,651899980.0
2008-01-04 21:15:00,108.43,108.455,108.42,108.44,179700000.0
2008-01-04 21:16:00,108.44,108.455,108.43,108.455,235100000.0
2008-01-04 21:17:00,108.455,108.455,108.435,108.435,669200000.0
2008-01-04 21:18:00,108.46,108.49,108.455,108.465,104000000.0
2008-01-04 21:19:00,108.465,108.49,108.445,108.465,355500000.0
2008-01-04 21:20:00,108.465,108.49,108.44,108.455,476499991.0
2008-01-04 21:21:00,108.445,108.47,108.435,108.435,330400000.0
2008-01-04 21:22:00,108.44,108.455,108.415,108.44,198000000.0
2008-01-04 21:23:00,108.44,108.445,108.385,108.395,138100000.0
2008-01-04 21:24:00,108.395,108.44,108.395,108.44,109600000.0
2008-01-04 21:25:00,108.44,108.455,108.425,108.445,484400000.0
2008-01-04 21:26:00,108.445,108.485,108.435,108.465,343599999.0
2008-01-04 21:27:00,108.465,108.465,108.405,108.42,247600000.0
2008-01-04 21:28:00,108.42,108.435,108.395,108.395,732800000.0
2008-01-04 21:29:00,108.395,108.415,108.375,108.375,416000000.0
2008-01-04 21:30:00,108.4,108.405,108.375,108.38,419200000.0
2008-01-04 21:31:00,108.38,108.395,108.345,108.395,372299998.0
2008-01-04 21:32:00,108.395,108.41,108.385,108.405,138199999.0
2008-01-04 21:33:00,108.405,108.445,108.375,108.44,647100000.0
2008-01-04 21:34:00,108.44,108.455,108.395,108.455,1515700032.0
2008-01-04 21:35:00,108.45,108.465,108.445,108.455,877999999.0
2008-01-04 21:36:00,108.455,108.465,108.415,108.43,573100000.0
2008-01-04 21:37:00,108.43,108.435,108.405,108.425,1205700000.0
2008-01-04 21:38:00,108.425,108.425,108.395,108.395,140300000.0
2008-01-04 21:39:00,108.395,108.4,108.375,108.39,147800000.0
2008-01-04 21:40:00,108.39,108.435,108.375,108.415,450800000.0
2008-01-04 21:41:00,108.425,108.425,108.375,108.375,212100000.0
2008-01-04 21:42:00,108.375,108.38,108.295,108.325,446000000.0
2008-01-04 21:43:00,108.325,108.325,108.275,108.285,349400000.0
2008-01-04 21:44:00,108.285,108.29,108.245,108.27,474299999.0
2008-01-04 21:45:00,108.27,108.315,108.265,108.305,261100000.0
2008-01-04 21:46:00,108.3,108.325,108.275,108.295,275200000.0
2008-01-04 21:47:00,108.295,108.31,108.27,108.29,1096099971.0
2008-01-04 21:48:00,108.29,108.32,108.285,108.31,860400000.0
2008-01-04 21:49:00,108.31,108.31,108.29,108.3,113600000.0
2008-01-04 21:50:00,108.3,108.32,108.285,108.305,598000000.0
2008-01-04 21:51:00,108.305,108.32,108.285,108.32,880800000.0
2008-01-04 21:52:00,108.32,108.33,108.295,108.3,113700000.0
2008-01-04 21:53:00,108.3,108.305,108.265,108.295,127300000.0
2008-01-04 21:54:00,108.295,108.3,108.225,108.235,581299993.0
2008-01-04 21:55:00,108.235,108.265,108.23,108.255,105900000.0
2008-01-04 21:56:00,108.255,108.28,108.25,108.26,106000000.0
2008-01-04 21:57:00,108.26,108.275,108.245,108.255,142100000.0
2008-01-04 21:58:00,108.255,108.315,108.245,108.31,107900000.0
2008-01-04 21:59:00,108.31,108.34,108.26,108.265,373100001.0
2008-01-04 22:00:00,108.265,108.28,108.22,108.275,121800000.0
2008-01-04 22:01:00,108.275,108.305,108.275,108.28,111600000.0
2008-01-04 22:02:00,108.28,108.305,108.245,108.28,179200000.0
2008-01-04 22:03:00,108.255,108.285,108.225,108.28,943199979.0
2008-01-04 22:04:00,108.28,108.295,108.245,108.27,855600000.0
2008-01-04 22:05:00,108.27,108.325,108.255,108.29,905099983.0
2008-01-04 22:06:00,108.285,108.325,108.285,108.295,934300000.0
2008-01-04 22:07:00,108.295,108.32,108.275,108.32,631799998.0
2008-01-04 22:08:00,108.32,108.325,108.3,108.31,108700000.0
2008-01-04 22:09:00,108.31,108.35,108.275,108.34,159100000.0
2008-01-04 22:10:00,108.33,108.37,108.32,108.345,313699993.0
2008-01-04 22:11:00,108.345,108.355,108.32,108.33,168100000.0
2008-01-04 22:12:00,108.33,108.33,108.3,108.3,113500000.0
2008-01-04 22:13:00,108.3,108.34,108.295,108.31,112300000.0
2008-01-04 22:14:00,108.305,108.32,108.295,108.295,109200000.0
2008-01-04 22:15:00,108.295,108.31,108.28,108.3,142800000.0
2008-01-04 22:16:00,108.3,108.315,108.295,108.315,115200000.0
2008-01-04 22:17:00,108.315,108.325,108.265,108.29,767199997.0
2008-01-04 22:18:00,108.29,108.315,108.265,108.275,881599999.0
2008-01-04 22:19:00,108.275,108.32,108.275,108.295,799900001.0
2008-01-04 22:20:00,108.295,108.315,108.28,108.285,226000000.0
2008-01-04 22:21:00,108.285,108.29,108.27,108.275,175900000.0
2008-01-04 22:22:00,108.275,108.32,108.275,108.295,178500000.0
2008-01-04 22:23:00,108.295,108.315,108.285,108.285,232300000.0
2008-01-04 22:24:00,108.285,108.29,108.26,108.29,130100000.0
2008-01-04 22:25:00,108.29,108.3,108.285,108.29,114000000.0
2008-01-04 22:26:00,108.29,108.305,108.265,108.3,132000000.0
2008-01-04 22:27:00,108.295,108.315,108.265,108.31,1222199999.0
2008-01-04 22:28:00,108.31,108.395,108.285,108.395,745600002.0
2008-01-04 22:29:00,108.395,108.41,108.36,108.385,306899999.0
2008-01-04 22:30:00,108.385,108.43,108.355,108.375,1422199993.0
2008-01-04 22:31:00,108.38,108.41,108.365,108.395,451400000.0
2008-01-04 22:32:00,108.395,108.405,108.37,108.405,868000000.0
2008-01-04 22:33:00,108.405,108.405,108.37,108.38,740800000.0
2008-01-04 22:34:00,108.38,108.395,108.38,108.385,114800000.0
2008-01-04 22:35:00,108.385,108.385,108.365,108.38,113200000.0
2008-01-04 22:36:00,108.38,108.395,108.355,108.39,110800000.0
2008-01-04 22:37:00,108.39,108.395,108.355,108.395,1073200000.0
2008-01-04 22:38:00,108.395,108.455,108.385,108.4,566000000.0
2008-01-04 22:39:00,108.4,108.425,108.4,108.4,804400000.0
2008-01-04 22:40:00,108.4,108.435,108.375,108.41,675200000.0
2008-01-04 22:41:00,108.4,108.43,108.365,108.41,323700000.0
2008-01-04 22:42:00,108.41,108.445,108.385,108.44,930000043.0
2008-01-04 22:43:00,108.44,108.465,108.395,108.43,379600000.0
2008-01-04 22:44:00,108.43,108.465,108.425,108.465,343900000.0
2008-01-04 22:45:00,108.465,108.56,108.46,108.485,621999999.0
2008-01-04 22:46:00,108.485,108.485,108.455,108.48,141899999.0
2008-01-04 22:47:00,108.475,108.475,108.45,108.46,108400000.0
2008-01-04 22:48:00,108.46,108.475,108.395,108.42,766299999.0
2008-01-04 22:49:00,108.42,108.42,108.365,108.385,771800000.0
2008-01-04 22:50:00,108.385,108.39,108.355,108.375,833100001.0
2008-01-04 22:51:00,108.26,108.29,108.26,108.29,910200000.0
2008-01-04 22:52:00,108.385,108.425,108.375,108.42,910200000.0
2008-01-04 22:53:00,108.42,108.425,108.365,108.365,1355599998.0
2008-01-04 22:54:00,108.365,108.42,108.365,108.41,624200000.0
2008-01-04 22:55:00,108.41,108.43,108.41,108.425,128500000.0
2008-01-04 22:56:00,108.425,108.425,108.36,108.39,218000000.0
2008-01-04 22:57:00,108.39,108.41,108.365,108.37,148400000.0
2008-01-04 22:58:00,108.37,108.37,108.305,108.305,137600000.0
2008-01-04 22:59:00,108.305,108.31,108.28,108.29,1184999998.0
2008-01-04 23:00:00,108.29,108.29,108.26,108.265,2139200000.0
2008-01-07 00:00:00,108.19,108.19,108.175,108.175,114000000.0
2008-01-07 00:01:00,108.175,108.19,108.165,108.18,253000000.0
2008-01-07 00:02:00,108.2,108.25,108.2,108.23,400000000.0
2008-01-07 00:03:00,108.23,108.23,108.21,108.22,476300000.0
2008-01-07 00:04:00,108.22,108.25,108.22,108.225,393600000.0
2008-01-07 00:05:00,108.225,108.25,108.215,108.23,232900000.0
2008-01-07 00:06:00,108.24,108.24,108.22,108.22,105600000.0
2008-01-07 00:07:00,108.22,108.23,108.21,108.21,381300000.0
2008-01-07 00:08:00,108.21,108.26,108.21,108.24,445000000.0
2008-01-07 00:09:00,108.24,108.25,108.24,108.25,356800000.0
2008-01-07 00:10:00,108.25,108.29,108.25,108.27,462400000.0
2008-01-07 00:11:00,108.29,108.29,108.26,108.28,396600000.0
2008-01-07 00:12:00,108.28,108.28,108.27,108.27,48100000.0
2008-01-07 00:13:00,108.28,108.29,108.26,108.27,53400000.0
2008-01-07 00:14:00,108.27,108.27,108.27,108.27,12500000.0
2008-01-07 00:15:00,108.27,108.27,108.26,108.27,6500000.0
2008-01-07 00:16:00,108.27,108.3,108.26,108.3,29000000.0
2008-01-07 00:17:00,108.3,108.31,108.29,108.29,32000000.0
2008-01-07 00:18:00,108.29,108.29,108.27,108.28,28500000.0
2008-01-07 00:19:00,108.28,108.28,108.26,108.27,38300000.0
2008-01-07 00:20:00,108.47,108.47,108.45,108.45,18000000.0
2008-01-07 00:21:00,108.28,108.29,108.25,108.25,18000000.0
2008-01-07 00:22:00,108.25,108.25,108.25,108.25,9500000.0
2008-01-07 00:23:00,108.25,108.25,108.25,108.25,4500000.0
2008-01-07 00:24:00,108.25,108.25,108.24,108.24,12000000.0
2008-01-07 00:25:00,108.24,108.24,108.23,108.24,21000000.0
2008-01-07 00:26:00,108.24,108.24,108.24,108.24,7000000.0
2008-01-07 00:27:00,108.25,108.25,108.25,108.25,4000000.0
2008-01-07 00:28:00,108.25,108.25,108.25,108.25,5500000.0
2008-01-07 00:29:00,108.25,108.25,108.25,108.25,5000000.0
2008-01-07 00:30:00,108.24,108.25,108.23,108.24,21300000.0
2008-01-07 00:31:00,108.24,108.24,108.19,108.215,87700000.0
2008-01-07 00:32:00,108.215,108.215,108.185,108.215,44300000.0
2008-01-07 00:33:00,108.215,108.215,108.205,108.21,102500000.0
2008-01-07 00:34:00,108.21,108.235,108.205,108.215,113700000.0
2008-01-07 00:35:00,108.215,108.23,108.205,108.22,96500000.0
2008-01-07 00:36:00,108.22,108.23,108.215,108.23,115700000.0
2008-01-07 00:37:00,108.22,108.23,108.22,108.23,130800000.0
2008-01-07 00:38:00,108.23,108.23,108.195,108.23,174600000.0
2008-01-07 00:39:00,108.23,108.23,108.22,108.23,106000000.0
2008-01-07 00:40:00,108.22,108.23,108.205,108.215,164500000.0
2008-01-07 00:41:00,108.215,108.215,108.195,108.215,70600000.0
2008-01-07 00:42:00,108.215,108.22,108.205,108.22,111000000.0
2008-01-07 00:43:00,108.22,108.24,108.21,108.24,159900000.0
2008-01-07 00:44:00,108.24,108.24,108.23,108.24,82500000.0
2008-01-07 00:45:00,108.24,108.25,108.22,108.25,64600000.0
2008-01-07 00:46:00,108.25,108.25,108.24,108.25,114500000.0
2008-01-07 00:47:00,108.25,108.25,108.24,108.25,109500000.0
2008-01-07 00:48:00,108.25,108.25,108.24,108.25,117000000.0
2008-01-07 00:49:00,108.25,108.25,108.23,108.23,59000000.0
2008-01-07 00:50:00,108.6,108.61,108.58,108.59,66100000.0
2008-01-07 00:51:00,108.25,108.26,108.25,108.26,66100000.0
2008-01-07 00:52:00,108.26,108.26,108.23,108.26,97700000.0
2008-01-07 00:53:00,108.26,108.28,108.26,108.27,127100000.0
2008-01-07 00:54:00,108.27,108.3,108.27,108.28,178600000.0
2008-01-07 00:55:00,108.28,108.33,108.28,108.33,136500000.0
2008-01-07 00:56:00,108.33,108.34,108.31,108.32,94900000.0
2008-01-07 00:57:00,108.325,108.325,108.31,108.31,42700000.0
2008-01-07 00:58:00,108.31,108.32,108.31,108.31,28500000.0
2008-01-07 00:59:00,108.31,108.36,108.31,108.34,64500000.0
2008-01-07 01:00:00,108.34,108.34,108.31,108.31,51900000.0
2008-01-07 01:01:00,108.31,108.35,108.31,108.32,99000000.0
2008-01-07 01:02:00,108.32,108.36,108.32,108.35,168100000.0
2008-01-07 01:03:00,108.35,108.35,108.34,108.35,25200000.0
2008-01-07 01:04:00,108.35,108.39,108.34,108.38,175200000.0
2008-01-07 01:05:00,108.38,108.39,108.36,108.39,128600000.0
2008-01-07 01:06:00,108.39,108.41,108.375,108.4,79300000.0
2008-01-07 01:07:00,108.4,108.41,108.375,108.385,30500000.0
2008-01-07 01:08:00,108.385,108.42,108.35,108.41,160700000.0
2008-01-07 01:09:00,108.41,108.42,108.38,108.4,84500000.0
2008-01-07 01:10:00,108.4,108.44,108.4,108.44,131200000.0
2008-01-07 01:11:00,108.43,108.45,108.43,108.44,234300000.0
2008-01-07 01:12:00,108.44,108.48,108.43,108.48,173900000.0
2008-01-07 01:13:00,108.48,108.5,108.45,108.49,216200000.0
2008-01-07 01:14:00,108.49,108.515,108.48,108.51,135300000.0
2008-01-07 01:15:00,108.5,108.5,108.44,108.45,441900000.0
2008-01-07 01:16:00,108.45,108.45,108.44,108.44,286500000.0
2008-01-07 01:17:00,108.44,108.45,108.42,108.45,148100000.0
2008-01-07 01:18:00,108.45,108.45,108.45,108.45,125400000.0
2008-01-07 01:19:00,108.45,108.45,108.45,108.45,167800000.0
2008-01-07 01:20:00,108.45,108.45,108.42,108.43,148800000.0
2008-01-07 01:21:00,108.43,108.45,108.42,108.43,156000000.0
2008-01-07 01:22:00,108.44,108.47,108.42,108.47,163500000.0
2008-01-07 01:23:00,108.47,108.47,108.45,108.45,150700000.0
2008-01-07 01:24:00,108.45,108.49,108.45,108.49,100800000.0
2008-01-07 01:25:00,108.49,108.49,108.47,108.48,29500000.0
2008-01-07 01:26:00,108.54,108.56,108.52,108.56,38100000.0
2008-01-07 01:27:00,108.55,108.55,108.53,108.54,38100000.0
2008-01-07 01:28:00,108.49,108.5,108.49,108.49,38100000.0
2008-01-07 01:29:00,108.49,108.5,108.48,108.5,12900000.0
2008-01-07 01:30:00,108.5,108.53,108.49,108.515,171100000.0
2008-01-07 01:31:00,108.51,108.53,108.51,108.51,180600000.0
2008-01-07 01:32:00,108.51,108.575,108.51,108.57,99800000.0
2008-01-07 01:33:00,108.57,108.57,108.48,108.52,224300000.0
2008-01-07 01:34:00,108.52,108.53,108.52,108.53,123200000.0
2008-01-07 01:35:00,108.53,108.59,108.52,108.56,72400000.0
2008-01-07 01:36:00,108.56,108.585,108.555,108.56,90700000.0
2008-01-07 01:37:00,108.565,108.59,108.56,108.59,88500000.0
2008-01-07 01:38:00,108.59,108.59,108.57,108.58,113000000.0
2008-01-07 01:39:00,108.58,108.62,108.58,108.615,38700000.0
2008-01-07 01:40:00,108.615,108.63,108.61,108.61,53200000.0
2008-01-07 01:41:00,108.61,108.64,108.6,108.64,81000000.0
2008-01-07 01:42:00,108.64,108.64,108.62,108.64,80600000.0
2008-01-07 01:43:00,108.635,108.67,108.63,108.64,123800000.0
2008-01-07 01:44:00,108.64,108.64,108.63,108.63,85000000.0
2008-01-07 01:45:00,108.63,108.66,108.62,108.65,110600000.0
2008-01-07 01:46:00,108.64,108.66,108.625,108.64,48900000.0
2008-01-07 01:47:00,108.64,108.65,108.6,108.61,43700000.0
2008-01-07 01:48:00,108.61,108.64,108.595,108.63,60300000.0
2008-01-07 01:49:00,108.635,108.635,108.62,108.63,36200000.0
2008-01-07 01:50:00,108.63,108.63,108.58,108.615,44200000.0
2008-01-07 01:51:00,108.615,108.62,108.53,108.58,257099999.0
2008-01-07 01:52:00,108.58,108.58,108.53,108.54,76700000.0
2008-01-07 01:53:00,108.54,108.58,108.54,108.55,62500000.0
2008-01-07 01:54:00,108.55,108.56,108.54,108.545,67200000.0
2008-01-07 01:55:00,108.545,108.575,108.535,108.555,57000000.0
2008-01-07 01:56:00,108.56,108.56,108.54,108.56,34800000.0
2008-01-07 01:57:00,108.56,108.615,108.55,108.59,139400000.0
2008-01-07 01:58:00,108.59,108.61,108.52,108.54,211700000.0
2008-01-07 01:59:00,108.55,108.595,108.53,108.535,315200000.0
2008-01-07 02:00:00,108.54,108.54,108.48,108.48,392400000.0
2008-01-07 02:01:00,108.48,108.49,108.46,108.46,368400000.0
2008-01-07 02:02:00,108.46,108.51,108.46,108.5,972100010.0
2008-01-07 02:03:00,108.5,108.5,108.49,108.5,506100002.0
2008-01-07 02:04:00,108.5,108.51,108.495,108.5,455300000.0
2008-01-07 02:05:00,108.495,108.52,108.49,108.51,624200001.0
2008-01-07 02:06:00,108.51,108.53,108.5,108.53,779300001.0
2008-01-07 02:07:00,108.53,108.54,108.49,108.505,632600000.0
2008-01-07 02:08:00,108.5,108.57,108.5,108.56,1124999972.0
2008-01-07 02:09:00,108.56,108.61,108.56,108.6,268599997.0
2008-01-07 02:10:00,108.6,108.64,108.6,108.63,171600000.0
2008-01-07 02:11:00,108.64,108.64,108.62,108.62,44000000.0
2008-01-07 02:12:00,108.62,108.63,108.61,108.63,49500000.0
2008-01-07 02:13:00,108.63,108.63,108.62,108.62,73200000.0
2008-01-07 02:14:00,108.62,108.62,108.59,108.6,161600000.0
2008-01-07 02:15:00,108.6,108.6,108.57,108.58,102000000.0
2008-01-07 02:16:00,108.58,108.61,108.58,108.6,308000000.0
2008-01-07 02:17:00,108.6,108.62,108.6,108.61,473600000.0
2008-01-07 02:18:00,108.61,108.62,108.58,108.6,170000000.0
2008-01-07 02:19:00,108.6,108.61,108.59,108.61,42600000.0
2008-01-07 02:20:00,108.61,108.615,108.59,108.615,240600000.0
2008-01-07 02:21:00,108.605,108.615,108.59,108.605,383000000.0
2008-01-07 02:22:00,108.605,108.605,108.59,108.59,214100000.0
2008-01-07 02:23:00,108.6,108.62,108.53,108.53,317900000.0
2008-01-07 02:24:00,108.53,108.54,108.52,108.54,150700000.0
2008-01-07 02:25:00,108.54,108.55,108.52,108.53,270200000.0
2008-01-07 02:26:00,108.53,108.56,108.53,108.56,205300000.0
2008-01-07 02:27:00,108.55,108.56,108.54,108.55,182400000.0
2008-01-07 02:28:00,108.55,108.56,108.55,108.555,136300000.0
2008-01-07 02:29:00,108.555,108.56,108.55,108.56,20800000.0
2008-01-07 02:30:00,108.57,108.59,108.57,108.59,23600000.0
2008-01-07 02:31:00,108.585,108.585,108.57,108.57,81100000.0
2008-01-07 02:32:00,108.57,108.585,108.555,108.575,86800000.0
2008-01-07 02:33:00,108.57,108.58,108.57,108.57,40600000.0
2008-01-07 02:34:00,108.57,108.575,108.55,108.56,59500000.0
2008-01-07 02:35:00,108.56,108.57,108.55,108.565,81000000.0
2008-01-07 02:36:00,108.57,108.59,108.56,108.58,166400000.0
2008-01-07 02:37:00,108.58,108.59,108.57,108.57,231200000.0
2008-01-07 02:38:00,108.57,108.58,108.57,108.57,191900000.0
2008-01-07 02:39:00,108.57,108.59,108.57,108.59,104700000.0
2008-01-07 02:40:00,108.6,108.61,108.595,108.6,335600000.0
2008-01-07 02:41:00,108.6,108.6,108.565,108.58,358200000.0
2008-01-07 02:42:00,108.58,108.6,108.575,108.6,148300000.0
2008-01-07 02:43:00,108.6,108.63,108.59,108.62,900799998.0
2008-01-07 02:44:00,108.62,108.645,108.6,108.645,167499999.0
2008-01-07 02:45:00,108.645,108.65,108.61,108.62,222000000.0
2008-01-07 02:46:00,108.62,108.63,108.61,108.63,54100000.0
2008-01-07 02:47:00,108.63,108.63,108.61,108.615,369300000.0
2008-01-07 02:48:00,108.615,108.65,108.61,108.65,407400000.0
2008-01-07 02:49:00,108.65,108.67,108.63,108.64,126300001.0
2008-01-07 02:50:00,108.64,108.65,108.63,108.65,162500000.0
2008-01-07 02:51:00,108.65,108.67,108.64,108.66,81200000.0
2008-01-07 02:52:00,108.66,108.76,108.64,108.75,581600000.0
2008-01-07 02:53:00,108.75,108.79,108.71,108.715,1153000007.0
2008-01-07 02:54:00,108.715,108.77,108.715,108.76,821500006.0
2008-01-07 02:55:00,108.76,108.78,108.74,108.77,1647200003.0
2008-01-07 02:56:00,108.78,108.78,108.72,108.73,505800000.0
2008-01-07 02:57:00,108.73,108.73,108.69,108.71,591200005.0
2008-01-07 02:58:00,108.71,108.73,108.7,108.73,464400003.0
2008-01-07 02:59:00,108.73,108.74,108.7,108.73,1184599997.0
2008-01-07 03:00:00,108.73,108.75,108.73,108.735,445600002.0
2008-01-07 03:01:00,108.74,108.75,108.72,108.72,619500000.0
2008-01-07 03:02:00,108.72,108.73,108.7,108.73,362100000.0
2008-01-07 03:03:00,108.73,108.74,108.72,108.72,248800000.0
2008-01-07 03:04:00,108.72,108.73,108.715,108.715,113400000.0
2008-01-07 03:05:00,108.715,108.72,108.66,108.69,278099999.0
2008-01-07 03:06:00,108.69,108.72,108.69,108.7,311600000.0
2008-01-07 03:07:00,108.69,108.72,108.69,108.72,365899999.0
2008-01-07 03:08:00,108.715,108.84,108.71,108.84,864499993.0
2008-01-07 03:09:00,108.84,108.885,108.83,108.86,906499998.0
2008-01-07 03:10:00,108.86,108.865,108.81,108.845,453500001.0
2008-01-07 03:11:00,108.84,108.855,108.78,108.795,330400002.0
2008-01-07 03:12:00,108.795,108.83,108.79,108.805,177100000.0
2008-01-07 03:13:00,108.805,108.835,108.795,108.815,181600000.0
2008-01-07 03:14:00,108.815,108.83,108.81,108.82,127700000.0
2008-01-07 03:15:00,108.82,108.87,108.82,108.86,522100003.0
2008-01-07 03:16:00,108.865,109.03,108.865,109.02,862399996.0
2008-01-07 03:17:00,109.02,109.08,109.02,109.05,675900000.0
2008-01-07 03:18:00,109.05,109.07,109.02,109.05,860499993.0
2008-01-07 03:19:00,109.05,109.05,108.99,108.99,609000000.0
2008-01-07 03:20:00,108.99,109.01,108.97,108.985,524099998.0
2008-01-07 03:21:00,108.99,109.0,108.985,108.99,247100000.0
2008-01-07 03:22:00,108.99,108.99,108.97,108.98,297500000.0
2008-01-07 03:23:00,108.98,108.98,108.96,108.98,151100000.0
2008-01-07 03:24:00,108.98,108.98,108.905,108.905,589899998.0
2008-01-07 03:25:00,108.905,108.91,108.89,108.91,442700000.0
2008-01-07 03:26:00,108.91,108.93,108.89,108.92,98600000.0
2008-01-07 03:27:00,108.92,108.97,108.92,108.96,114500000.0
2008-01-07 03:28:00,108.96,108.96,108.915,108.93,239400000.0
2008-01-07 03:29:00,108.93,108.95,108.93,108.945,177300000.0
2008-01-07 03:30:00,108.945,108.95,108.92,108.93,344900001.0
2008-01-07 03:31:00,108.925,109.0,108.92,108.98,579200002.0
2008-01-07 03:32:00,108.97,108.99,108.96,108.98,457300002.0
2008-01-07 03:33:00,108.98,109.005,108.965,108.98,196200000.0
2008-01-07 03:34:00,108.98,108.98,108.97,108.98,108600000.0
2008-01-07 03:35:00,108.98,109.045,108.98,108.99,243700000.0
2008-01-07 03:36:00,108.99,109.025,108.96,108.98,410199997.0
2008-01-07 03:37:00,108.98,109.05,108.98,108.995,541199999.0
2008-01-07 03:38:00,108.995,109.0,108.965,108.995,117400000.0
2008-01-07 03:39:00,108.995,108.995,108.985,108.985,55200000.0
2008-01-07 03:40:00,108.985,108.985,108.94,108.95,384400000.0
2008-01-07 03:41:00,108.945,109.0,108.93,108.99,403800000.0
2008-01-07 03:42:00,108.99,108.99,108.97,108.97,181100000.0
2008-01-07 03:43:00,108.97,108.985,108.95,108.98,402700002.0
2008-01-07 03:44:00,108.98,108.98,108.95,108.96,326300001.0
2008-01-07 03:45:00,108.96,108.965,108.93,108.93,142700000.0
2008-01-07 03:46:00,108.93,108.93,108.92,108.92,199200000.0
2008-01-07 03:47:00,108.925,108.93,108.905,108.905,168800000.0
2008-01-07 03:48:00,108.91,108.91,108.88,108.885,278099999.0
2008-01-07 03:49:00,108.885,108.895,108.87,108.87,378600000.0
2008-01-07 03:50:00,108.87,108.88,108.85,108.87,289100000.0
2008-01-07 03:51:00,108.87,108.87,108.8,108.82,710700000.0
2008-01-07 03:52:00,108.825,108.825,108.79,108.79,1215300002.0
2008-01-07 03:53:00,108.79,108.79,108.75,108.76,915299983.0
2008-01-07 03:54:00,108.76,108.77,108.72,108.76,648900000.0
2008-01-07 03:55:00,108.77,108.77,108.74,108.745,294700000.0
2008-01-07 03:56:00,108.75,108.76,108.735,108.75,558100001.0
2008-01-07 03:57:00,108.75,108.75,108.75,108.75,263800000.0
2008-01-07 03:58:00,108.75,108.77,108.75,108.76,338200000.0
2008-01-07 03:59:00,108.76,108.77,108.75,108.75,480900000.0
2008-01-07 04:00:00,108.75,108.76,108.75,108.76,288800000.0
2008-01-07 04:01:00,108.76,108.78,108.76,108.77,334800000.0
2008-01-07 04:02:00,108.77,108.78,108.76,108.77,365500004.0
2008-01-07 04:03:00,108.78,108.78,108.77,108.78,152100000.0
2008-01-07 04:04:00,108.78,108.81,108.77,108.81,270100000.0
2008-01-07 04:05:00,108.81,108.85,108.8,108.84,473300003.0
2008-01-07 04:06:00,108.84,108.84,108.81,108.81,91200000.0
2008-01-07 04:07:00,108.81,108.82,108.81,108.81,65600000.0
2008-01-07 04:08:00,108.81,108.81,108.8,108.81,74400000.0
2008-01-07 04:09:00,108.81,108.81,108.78,108.8,396799998.0
2008-01-07 04:10:00,108.8,108.8,108.79,108.8,35300000.0
2008-01-07 04:11:00,108.805,108.815,108.8,108.8,64300000.0
2008-01-07 04:12:00,108.8,108.81,108.8,108.805,63100000.0
2008-01-07 04:13:00,108.805,108.82,108.8,108.82,81900000.0
2008-01-07 04:14:00,108.82,108.83,108.82,108.825,58100000.0
2008-01-07 04:15:00,108.825,108.825,108.8,108.81,190700001.0
2008-01-07 04:16:00,108.81,108.83,108.81,108.825,88700000.0
2008-01-07 04:17:00,108.82,108.82,108.8,108.81,134800000.0
2008-01-07 04:18:00,108.81,108.82,108.8,108.8,244300000.0
2008-01-07 04:19:00,108.8,108.825,108.8,108.82,193700000.0
2008-01-07 04:20:00,108.82,108.82,108.77,108.78,377300000.0
2008-01-07 04:21:00,108.78,108.785,108.77,108.775,168300000.0
2008-01-07 04:22:00,108.77,108.775,108.755,108.76,215499999.0
2008-01-07 04:23:00,108.76,108.76,108.71,108.725,259000000.0
2008-01-07 04:24:00,108.725,108.76,108.725,108.74,171100000.0
2008-01-07 04:25:00,108.74,108.75,108.73,108.75,131200001.0
2008-01-07 04:26:00,108.745,108.76,108.735,108.76,116500000.0
2008-01-07 04:27:00,108.75,108.77,108.74,108.76,297100000.0
2008-01-07 04:28:00,108.76,108.76,108.72,108.72,472599999.0
2008-01-07 04:29:00,108.73,108.755,108.73,108.745,308300000.0
2008-01-07 04:30:00,108.745,108.745,108.69,108.7,362900000.0
2008-01-07 04:31:00,108.7,108.71,108.69,108.71,862899999.0
2008-01-07 04:32:00,108.71,108.73,108.71,108.71,451499999.0
2008-01-07 04:33:00,108.71,108.72,108.69,108.7,827699996.0
2008-01-07 04:34:00,108.7,108.71,108.68,108.68,477200002.0
2008-01-07 04:35:00,108.68,108.72,108.68,108.705,629099995.0
2008-01-07 04:36:00,108.705,108.73,108.7,108.715,598599997.0
2008-01-07 04:37:00,108.72,108.72,108.68,108.7,827799999.0
2008-01-07 04:38:00,108.7,108.72,108.7,108.72,389199998.0
2008-01-07 04:39:00,108.715,108.72,108.635,108.635,1124499992.0
2008-01-07 04:40:00,108.64,108.655,108.63,108.65,698399994.0
2008-01-07 04:41:00,108.65,108.65,108.57,108.575,367700000.0
2008-01-07 04:42:00,108.575,108.585,108.54,108.56,143500000.0
2008-01-07 04:43:00,108.56,108.57,108.51,108.51,125800000.0
2008-01-07 04:44:00,108.52,108.54,108.51,108.53,149399999.0
2008-01-07 04:45:00,108.53,108.54,108.5,108.5,86300000.0
2008-01-07 04:46:00,108.5,108.52,108.455,108.515,177500000.0
2008-01-07 04:47:00,108.515,108.52,108.495,108.495,92600001.0
2008-01-07 04:48:00,108.495,108.495,108.44,108.455,177800001.0
2008-01-07 04:49:00,108.455,108.46,108.42,108.425,126300000.0
2008-01-07 04:50:00,108.43,108.46,108.43,108.455,146800000.0
2008-01-07 04:51:00,108.46,108.46,108.44,108.45,196600000.0
2008-01-07 04:52:00,108.45,108.475,108.45,108.475,54700000.0
2008-01-07 04:53:00,108.475,108.48,108.47,108.48,146800000.0
2008-01-07 04:54:00,108.475,108.52,108.475,108.52,222600000.0
2008-01-07 04:55:00,108.525,108.59,108.505,108.515,646600000.0
2008-01-07 04:56:00,108.515,108.545,108.51,108.53,117600000.0
2008-01-07 04:57:00,108.525,108.555,108.52,108.535,277600001.0
2008-01-07 04:58:00,108.53,108.56,108.505,108.51,395900001.0
2008-01-07 04:59:00,108.51,108.53,108.51,108.525,355899999.0
2008-01-07 05:00:00,108.525,108.57,108.525,108.57,154800000.0
2008-01-07 05:01:00,108.57,108.59,108.55,108.59,115900000.0
2008-01-07 05:02:00,108.59,108.62,108.57,108.6,206500000.0
2008-01-07 05:03:00,108.6,108.605,108.59,108.605,164400000.0
2008-01-07 05:04:00,108.605,108.63,108.605,108.61,211499999.0
2008-01-07 05:05:00,108.62,108.62,108.58,108.6,310200000.0
2008-01-07 05:06:00,108.6,108.6,108.58,108.59,267600000.0
2008-01-07 05:07:00,108.59,108.6,108.58,108.59,32700000.0
2008-01-07 05:08:00,108.59,108.59,108.58,108.585,22900000.0
2008-01-07 05:09:00,108.585,108.6,108.58,108.59,346400001.0
2008-01-07 05:10:00,108.59,108.6,108.57,108.58,200000000.0
2008-01-07 05:11:00,108.58,108.585,108.57,108.58,21400000.0
2008-01-07 05:12:00,108.58,108.585,108.57,108.57,32700000.0
2008-01-07 05:13:00,108.57,108.58,108.56,108.58,172800000.0
2008-01-07 05:14:00,108.58,108.58,108.56,108.56,372499997.0
2008-01-07 05:15:00,108.56,108.57,108.55,108.56,212800000.0
2008-01-07 05:16:00,108.56,108.57,108.55,108.555,193899999.0
2008-01-07 05:17:00,108.55,108.555,108.53,108.54,220300000.0
2008-01-07 05:18:00,108.53,108.55,108.53,108.545,73200000.0
2008-01-07 05:19:00,108.54,108.565,108.53,108.545,131999999.0
2008-01-07 05:20:00,108.545,108.55,108.53,108.54,74000000.0
2008-01-07 05:21:00,108.54,108.55,108.525,108.54,90000000.0
2008-01-07 05:22:00,108.54,108.57,108.54,108.55,71700000.0
2008-01-07 05:23:00,108.55,108.55,108.53,108.53,58800000.0
2008-01-07 05:24:00,108.54,108.555,108.54,108.55,33500000.0
2008-01-07 05:25:00,108.55,108.575,108.55,108.56,83400000.0
2008-01-07 05:26:00,108.565,108.57,108.545,108.545,109400000.0
2008-01-07 05:27:00,108.545,108.6,108.545,108.6,185200000.0
2008-01-07 05:28:00,108.6,108.625,108.59,108.625,179600000.0
2008-01-07 05:29:00,108.625,108.63,108.59,108.625,342499995.0
2008-01-07 05:30:00,108.625,108.64,108.625,108.635,27600000.0
2008-01-07 05:31:00,108.625,108.63,108.61,108.62,254800000.0
2008-01-07 05:32:00,108.62,108.63,108.62,108.62,334700000.0
2008-01-07 05:33:00,108.62,108.62,108.6,108.61,184400000.0
2008-01-07 05:34:00,108.61,108.62,108.61,108.62,154400000.0
2008-01-07 05:35:00,108.62,108.62,108.61,108.62,189100000.0
2008-01-07 05:36:00,108.62,108.65,108.585,108.59,700900000.0
2008-01-07 05:37:00,108.59,108.59,108.57,108.575,370000000.0
2008-01-07 05:38:00,108.58,108.58,108.555,108.56,788900000.0
2008-01-07 05:39:00,108.56,108.56,108.54,108.54,444000000.0
2008-01-07 05:40:00,108.54,108.54,108.505,108.525,847799997.0
2008-01-07 05:41:00,108.525,108.535,108.51,108.535,206200001.0
2008-01-07 05:42:00,108.54,108.54,108.515,108.525,312900000.0
2008-01-07 05:43:00,108.525,108.525,108.5,108.51,195500000.0
2008-01-07 05:44:00,108.505,108.525,108.47,108.505,459200000.0
2008-01-07 05:45:00,108.505,108.51,108.455,108.495,616000000.0
2008-01-07 05:46:00,108.505,108.515,108.485,108.505,272600000.0
2008-01-07 05:47:00,108.505,108.515,108.47,108.515,279700000.0
2008-01-07 05:48:00,108.515,108.535,108.505,108.52,297900000.0
2008-01-07 05:49:00,108.52,108.545,108.515,108.545,198400000.0
2008-01-07 05:50:00,108.545,108.545,108.5,108.52,259600000.0
2008-01-07 05:51:00,108.515,108.545,108.51,108.545,239700000.0
2008-01-07 05:52:00,108.545,108.545,108.525,108.53,123900000.0
2008-01-07 05:53:00,108.53,108.53,108.525,108.53,51300000.0
2008-01-07 05:54:00,108.53,108.54,108.52,108.53,127700000.0
2008-01-07 05:55:00,108.535,108.565,108.53,108.55,92200000.0
2008-01-07 05:56:00,108.545,108.56,108.54,108.56,164500000.0
2008-01-07 05:57:00,108.56,108.565,108.55,108.565,87500000.0
2008-01-07 05:58:00,108.56,108.565,108.545,108.555,125700000.0
2008-01-07 05:59:00,108.56,108.57,108.55,108.56,234600000.0
2008-01-07 06:00:00,108.56,108.565,108.54,108.545,193000000.0
2008-01-07 06:01:00,108.545,108.545,108.525,108.54,103200000.0
2008-01-07 06:02:00,108.54,108.58,108.54,108.58,154600000.0
2008-01-07 06:03:00,108.58,108.58,108.57,108.57,148900000.0
2008-01-07 06:04:00,108.57,108.58,108.565,108.575,383900000.0
2008-01-07 06:05:00,108.575,108.585,108.57,108.57,421100000.0
2008-01-07 06:06:00,108.57,108.62,108.57,108.585,498200000.0
2008-01-07 06:07:00,108.585,108.61,108.585,108.61,635700000.0
2008-01-07 06:08:00,108.61,108.645,108.59,108.615,516100000.0
2008-01-07 06:09:00,108.61,108.665,108.605,108.625,666000000.0
2008-01-07 06:10:00,108.625,108.63,108.59,108.61,333000000.0
2008-01-07 06:11:00,108.605,108.61,108.565,108.595,414500000.0
2008-01-07 06:12:00,108.595,108.62,108.585,108.62,395800000.0
2008-01-07 06:13:00,108.62,108.63,108.62,108.62,55500000.0
2008-01-07 06:14:00,108.62,108.62,108.61,108.615,318000000.0
2008-01-07 06:15:00,108.615,108.62,108.605,108.615,425400000.0
2008-01-07 06:16:00,108.615,108.645,108.59,108.59,228600000.0
2008-01-07 06:17:00,108.59,108.6,108.59,108.595,301500000.0
2008-01-07 06:18:00,108.6,108.63,108.59,108.625,138600000.0
2008-01-07 06:19:00,108.63,108.645,108.605,108.615,267300000.0
2008-01-07 06:20:00,108.63,108.655,108.615,108.645,148500000.0
2008-01-07 06:21:00,108.645,108.645,108.62,108.645,31700000.0
2008-01-07 06:22:00,108.645,108.655,108.59,108.655,124400000.0
2008-01-07 06:23:00,108.655,108.675,108.605,108.625,439500000.0
2008-01-07 06:24:00,108.63,108.635,108.6,108.615,380200000.0
2008-01-07 06:25:00,108.615,108.66,108.615,108.635,574100000.0
2008-01-07 06:26:00,108.635,108.635,108.53,108.54,399400000.0
2008-01-07 06:27:00,108.565,108.59,108.56,108.575,235300000.0
2008-01-07 06:28:00,108.575,108.575,108.545,108.555,96000000.0
2008-01-07 06:29:00,108.555,108.555,108.53,108.55,200200000.0
2008-01-07 06:30:00,108.545,108.63,108.545,108.61,308600000.0
2008-01-07 06:31:00,108.61,108.63,108.6,108.62,261600000.0
2008-01-07 06:32:00,108.62,108.625,108.6,108.62,84100000.0
2008-01-07 06:33:00,108.615,108.625,108.605,108.625,46100000.0
2008-01-07 06:34:00,108.635,108.64,108.625,108.63,81500000.0
2008-01-07 06:35:00,108.63,108.67,108.605,108.67,158200000.0
2008-01-07 06:36:00,108.67,108.67,108.645,108.66,80800000.0
2008-01-07 06:37:00,108.66,108.66,108.64,108.66,159800000.0
2008-01-07 06:38:00,108.65,108.665,108.64,108.655,150100000.0
2008-01-07 06:39:00,108.64,108.65,108.63,108.645,66000000.0
2008-01-07 06:40:00,108.645,108.65,108.605,108.62,198600000.0
2008-01-07 06:41:00,108.62,108.65,108.62,108.645,101900000.0
2008-01-07 06:42:00,108.645,108.65,108.625,108.65,96300000.0
2008-01-07 06:43:00,108.65,108.655,108.625,108.635,35500000.0
2008-01-07 06:44:00,108.635,108.655,108.63,108.655,73700000.0
2008-01-07 06:45:00,108.64,108.66,108.63,108.645,110000000.0
2008-01-07 06:46:00,108.645,108.665,108.63,108.65,138300000.0
2008-01-07 06:47:00,108.65,108.67,108.635,108.665,93700000.0
2008-01-07 06:48:00,108.665,108.665,108.66,108.665,20800000.0
2008-01-07 06:49:00,108.665,108.675,108.635,108.675,189900000.0
2008-01-07 06:50:00,108.675,108.68,108.675,108.675,17600000.0
2008-01-07 06:51:00,108.675,108.695,108.655,108.67,236100000.0
2008-01-07 06:52:00,108.675,108.695,108.645,108.69,369400000.0
2008-01-07 06:53:00,108.69,108.715,108.675,108.695,469100000.0
2008-01-07 06:54:00,108.695,108.695,108.685,108.685,529500000.0
2008-01-07 06:55:00,108.685,108.695,108.685,108.695,183300000.0
2008-01-07 06:56:00,108.69,108.73,108.685,108.71,344300000.0
2008-01-07 06:57:00,108.71,108.71,108.655,108.655,458300000.0
2008-01-07 06:58:00,108.655,108.66,108.63,108.63,355700000.0
2008-01-07 06:59:00,108.65,108.69,108.63,108.66,632700000.0
2008-01-07 07:00:00,108.66,108.67,108.64,108.66,448400000.0
2008-01-07 07:01:00,108.66,108.67,108.635,108.665,520300000.0
2008-01-07 07:02:00,108.665,108.74,108.64,108.64,463100000.0
2008-01-07 07:03:00,108.695,108.74,108.68,108.69,526600000.0
2008-01-07 07:04:00,108.69,108.72,108.69,108.71,551400000.0
2008-01-07 07:05:00,108.71,108.72,108.69,108.71,355900000.0
2008-01-07 07:06:00,108.71,108.72,108.68,108.7,640400000.0
2008-01-07 07:07:00,108.7,108.7,108.675,108.695,352000000.0
2008-01-07 07:08:00,108.695,108.705,108.69,108.705,352000000.0
2008-01-07 07:09:00,108.705,108.765,108.7,108.765,348500000.0
2008-01-07 07:10:00,108.765,108.795,108.76,108.79,364400000.0
2008-01-07 07:11:00,108.79,108.805,108.75,108.76,156100000.0
2008-01-07 07:12:00,108.76,108.77,108.755,108.76,37500000.0
2008-01-07 07:13:00,108.76,108.77,108.75,108.77,82000000.0
2008-01-07 07:14:00,108.77,108.77,108.745,108.765,142000000.0
2008-01-07 07:15:00,108.76,108.77,108.745,108.77,203000000.0
2008-01-07 07:16:00,108.77,108.78,108.765,108.78,134600000.0
2008-01-07 07:17:00,108.78,108.81,108.76,108.81,143500000.0
2008-01-07 07:18:00,108.81,108.86,108.81,108.86,209600000.0
2008-01-07 07:19:00,108.855,108.86,108.82,108.835,294900000.0
2008-01-07 07:20:00,108.835,108.84,108.82,108.835,194700000.0
2008-01-07 07:21:00,108.835,108.85,108.805,108.81,282300000.0
2008-01-07 07:22:00,108.81,108.81,108.78,108.81,538200000.0
2008-01-07 07:23:00,108.81,108.81,108.78,108.81,411400000.0
2008-01-07 07:24:00,108.81,108.87,108.79,108.86,765200000.0
2008-01-07 07:25:00,108.86,108.88,108.825,108.825,572600000.0
2008-01-07 07:26:00,108.825,108.83,108.8,108.805,618000000.0
2008-01-07 07:27:00,108.805,108.84,108.8,108.83,357200000.0
2008-01-07 07:28:00,108.83,108.85,108.82,108.845,248700000.0
2008-01-07 07:29:00,108.845,108.88,108.845,108.855,179400000.0
2008-01-07 07:30:00,108.855,108.87,108.835,108.865,95800000.0
2008-01-07 07:31:00,108.87,108.905,108.855,108.905,452600000.0
2008-01-07 07:32:00,108.905,108.905,108.835,108.86,290100000.0
2008-01-07 07:33:00,108.885,108.9,108.855,108.89,459900000.0
2008-01-07 07:34:00,108.89,108.89,108.855,108.875,495800000.0
2008-01-07 07:35:00,108.875,108.895,108.815,108.815,503000000.0
2008-01-07 07:36:00,108.815,108.82,108.795,108.805,285200000.0
2008-01-07 07:37:00,108.805,108.825,108.78,108.79,351500000.0
2008-01-07 07:38:00,108.79,108.8,108.775,108.775,325600000.0
2008-01-07 07:39:00,108.775,108.775,108.76,108.77,185400000.0
2008-01-07 07:40:00,108.77,108.79,108.755,108.765,247000000.0
2008-01-07 07:41:00,108.765,108.79,108.735,108.735,79500000.0
2008-01-07 07:42:00,108.735,108.78,108.735,108.74,291300000.0
2008-01-07 07:43:00,108.74,108.765,108.725,108.745,91000000.0
2008-01-07 07:44:00,108.75,108.76,108.74,108.74,42200000.0
2008-01-07 07:45:00,108.745,108.775,108.74,108.775,83800000.0
2008-01-07 07:46:00,108.775,108.82,108.775,108.81,114800000.0
2008-01-07 07:47:00,108.81,108.82,108.81,108.82,230100000.0
2008-01-07 07:48:00,108.82,108.825,108.795,108.82,178400000.0
2008-01-07 07:49:00,108.82,108.84,108.815,108.835,164600000.0
2008-01-07 07:50:00,108.835,108.835,108.83,108.835,156100000.0
2008-01-07 07:51:00,108.835,108.835,108.82,108.825,208600000.0
2008-01-07 07:52:00,108.825,108.835,108.82,108.835,61100000.0
2008-01-07 07:53:00,108.835,108.835,108.82,108.83,78400000.0
2008-01-07 07:54:00,108.83,108.84,108.815,108.825,80400000.0
2008-01-07 07:55:00,108.825,108.825,108.81,108.825,262100000.0
2008-01-07 07:56:00,108.82,108.83,108.81,108.83,214000000.0
2008-01-07 07:57:00,108.83,108.845,108.8,108.8,246200000.0
2008-01-07 07:58:00,108.8,108.8,108.76,108.765,574499998.0
2008-01-07 07:59:00,108.765,108.81,108.76,108.78,538600000.0
2008-01-07 08:00:00,108.785,108.79,108.73,108.75,1026799999.0
2008-01-07 08:01:00,108.75,108.77,108.69,108.73,834500000.0
2008-01-07 08:02:00,108.735,108.75,108.73,108.73,222600000.0
2008-01-07 08:03:00,108.73,108.74,108.725,108.735,403000000.0
2008-01-07 08:04:00,108.735,108.745,108.73,108.73,482600000.0
2008-01-07 08:05:00,108.73,108.745,108.715,108.72,737200000.0
2008-01-07 08:06:00,108.72,108.735,108.71,108.725,1100300000.0
2008-01-07 08:07:00,108.725,108.74,108.71,108.735,596299997.0
2008-01-07 08:08:00,108.73,108.74,108.72,108.725,661100001.0
2008-01-07 08:09:00,108.725,108.74,108.69,108.7,702200000.0
2008-01-07 08:10:00,108.7,108.7,108.6,108.635,1193400001.0
2008-01-07 08:11:00,108.635,108.68,108.63,108.67,589800000.0
2008-01-07 08:12:00,108.67,108.67,108.65,108.66,431100000.0
2008-01-07 08:13:00,108.66,108.685,108.61,108.615,984199999.0
2008-01-07 08:14:00,108.61,108.63,108.61,108.63,549600003.0
2008-01-07 08:15:00,108.63,108.64,108.63,108.635,225600000.0
2008-01-07 08:16:00,108.64,108.65,108.61,108.635,257399999.0
2008-01-07 08:17:00,108.635,108.64,108.62,108.63,664400001.0
2008-01-07 08:18:00,108.63,108.635,108.59,108.635,458699998.0
2008-01-07 08:19:00,108.635,108.67,108.625,108.67,338000000.0
2008-01-07 08:20:00,108.67,108.68,108.6,108.61,279100001.0
2008-01-07 08:21:00,108.62,108.62,108.54,108.55,727199995.0
2008-01-07 08:22:00,108.54,108.615,108.54,108.615,517299997.0
2008-01-07 08:23:00,108.61,108.615,108.52,108.53,856800000.0
2008-01-07 08:24:00,108.53,108.53,108.52,108.53,348900000.0
2008-01-07 08:25:00,108.53,108.56,108.52,108.54,151600000.0
2008-01-07 08:26:00,108.54,108.55,108.535,108.535,356200000.0
2008-01-07 08:27:00,108.535,108.58,108.53,108.58,518600000.0
2008-01-07 08:28:00,108.58,108.59,108.57,108.58,326100000.0
2008-01-07 08:29:00,108.575,108.59,108.57,108.58,443100000.0
2008-01-07 08:30:00,108.58,108.58,108.54,108.55,427200001.0
2008-01-07 08:31:00,108.55,108.565,108.54,108.565,610700001.0
2008-01-07 08:32:00,108.565,108.6,108.55,108.565,101800000.0
2008-01-07 08:33:00,108.565,108.57,108.545,108.565,325000000.0
2008-01-07 08:34:00,108.565,108.575,108.555,108.56,45200000.0
2008-01-07 08:35:00,108.56,108.56,108.55,108.55,80800000.0
2008-01-07 08:36:00,108.55,108.555,108.53,108.54,58300000.0
2008-01-07 08:37:00,108.545,108.55,108.54,108.545,40800000.0
2008-01-07 08:38:00,108.545,108.545,108.53,108.54,103000000.0
2008-01-07 08:39:00,108.54,108.545,108.51,108.51,185500000.0
2008-01-07 08:40:00,108.51,108.53,108.5,108.505,260100000.0
2008-01-07 08:41:00,108.505,108.505,108.41,108.415,415300000.0
2008-01-07 08:42:00,108.415,108.425,108.4,108.425,526400000.0
2008-01-07 08:43:00,108.425,108.445,108.425,108.435,587900000.0
2008-01-07 08:44:00,108.435,108.455,108.43,108.43,162900000.0
2008-01-07 08:45:00,108.435,108.47,108.415,108.455,414000000.0
2008-01-07 08:46:00,108.455,108.455,108.4,108.405,428000000.0
2008-01-07 08:47:00,108.41,108.44,108.4,108.43,794800000.0
2008-01-07 08:48:00,108.43,108.455,108.42,108.43,358300000.0
2008-01-07 08:49:00,108.43,108.44,108.43,108.435,226400000.0
2008-01-07 08:50:00,108.435,108.45,108.42,108.435,314100000.0
2008-01-07 08:51:00,108.44,108.455,108.44,108.445,59100000.0
2008-01-07 08:52:00,108.445,108.48,108.43,108.48,55100000.0
2008-01-07 08:53:00,108.48,108.48,108.455,108.46,30800000.0
2008-01-07 08:54:00,108.455,108.48,108.455,108.475,158200000.0
2008-01-07 08:55:00,108.475,108.525,108.47,108.52,91200000.0
2008-01-07 08:56:00,108.515,108.535,108.5,108.51,202300001.0
2008-01-07 08:57:00,108.51,108.525,108.51,108.525,179700000.0
2008-01-07 08:58:00,108.525,108.555,108.52,108.55,71500000.0
2008-01-07 08:59:00,108.55,108.575,108.54,108.57,84200000.0
2008-01-07 09:00:00,108.58,108.59,108.56,108.59,94900000.0
2008-01-07 09:01:00,108.59,108.59,108.56,108.575,206700000.0
2008-01-07 09:02:00,108.58,108.6,108.57,108.58,326400001.0
2008-01-07 09:03:00,108.58,108.605,108.575,108.605,132100000.0
2008-01-07 09:04:00,108.605,108.615,108.595,108.605,209500000.0
2008-01-07 09:05:00,108.61,108.615,108.595,108.615,113900000.0
2008-01-07 09:06:00,108.615,108.67,108.615,108.66,37500000.0
2008-01-07 09:07:00,108.665,108.675,108.625,108.635,161400000.0
2008-01-07 09:08:00,108.65,108.66,108.625,108.635,136900000.0
2008-01-07 09:09:00,108.635,108.645,108.585,108.62,261700000.0
2008-01-07 09:10:00,108.62,108.62,108.585,108.595,98200000.0
2008-01-07 09:11:00,108.595,108.615,108.595,108.6,158400000.0
2008-01-07 09:12:00,108.6,108.605,108.55,108.565,379699999.0
2008-01-07 09:13:00,108.565,108.565,108.485,108.525,657800000.0
2008-01-07 09:14:00,108.525,108.525,108.465,108.465,628500000.0
2008-01-07 09:15:00,108.465,108.51,108.465,108.505,466800000.0
2008-01-07 09:16:00,108.505,108.505,108.485,108.495,385400000.0
2008-01-07 09:17:00,108.495,108.5,108.46,108.475,196700001.0
2008-01-07 09:18:00,108.475,108.495,108.445,108.485,223100000.0
2008-01-07 09:19:00,108.495,108.525,108.48,108.525,337500000.0
2008-01-07 09:20:00,108.53,108.56,108.515,108.54,164900000.0
2008-01-07 09:21:00,108.535,108.535,108.495,108.515,256900000.0
2008-01-07 09:22:00,108.52,108.62,108.515,108.595,554000000.0
2008-01-07 09:23:00,108.595,108.615,108.585,108.605,735600001.0
2008-01-07 09:24:00,108.605,108.62,108.565,108.575,802900000.0
2008-01-07 09:25:00,108.575,108.6,108.575,108.6,260000000.0
2008-01-07 09:26:00,108.6,108.615,108.575,108.585,476500000.0
2008-01-07 09:27:00,108.585,108.605,108.55,108.59,552100000.0
2008-01-07 09:28:00,108.59,108.595,108.56,108.565,629000000.0
2008-01-07 09:29:00,108.565,108.6,108.555,108.565,328500000.0
2008-01-07 09:30:00,108.56,108.595,108.56,108.595,252800001.0
2008-01-07 09:31:00,108.595,108.615,108.585,108.59,514600001.0
2008-01-07 09:32:00,108.585,108.59,108.54,108.55,263700000.0
2008-01-07 09:33:00,108.555,108.57,108.54,108.565,338800000.0
2008-01-07 09:34:00,108.565,108.58,108.555,108.57,222000000.0
2008-01-07 09:35:00,108.57,108.605,108.565,108.585,331500001.0
2008-01-07 09:36:00,108.595,108.6,108.575,108.575,210200000.0
2008-01-07 09:37:00,108.575,108.615,108.575,108.605,183700000.0
2008-01-07 09:38:00,108.615,108.615,108.58,108.6,342200000.0
2008-01-07 09:39:00,108.6,108.63,108.6,108.63,37200000.0
2008-01-07 09:40:00,108.63,108.63,108.6,108.625,178000000.0
2008-01-07 09:41:00,108.61,108.63,108.605,108.63,126400000.0
2008-01-07 09:42:00,108.63,108.7,108.63,108.665,188200001.0
2008-01-07 09:43:00,108.665,108.7,108.665,108.7,61200000.0
2008-01-07 09:44:00,108.7,108.71,108.68,108.71,172800000.0
2008-01-07 09:45:00,108.71,108.72,108.675,108.685,175200000.0
2008-01-07 09:46:00,108.68,108.7,108.68,108.68,60400000.0
2008-01-07 09:47:00,108.68,108.7,108.655,108.685,289800000.0
2008-01-07 09:48:00,108.685,108.7,108.68,108.695,33600000.0
2008-01-07 09:49:00,108.695,108.775,108.69,108.735,80500000.0
2008-01-07 09:50:00,108.735,108.74,108.695,108.695,169300000.0
2008-01-07 09:51:00,108.695,108.7,108.63,108.64,305100000.0
2008-01-07 09:52:00,108.64,108.675,108.635,108.645,225300001.0
2008-01-07 09:53:00,108.635,108.735,108.635,108.68,118100000.0
2008-01-07 09:54:00,108.68,108.73,108.665,108.715,285200003.0
2008-01-07 09:55:00,108.72,108.745,108.545,108.59,367000000.0
2008-01-07 09:56:00,108.595,108.645,108.575,108.61,318800000.0
2008-01-07 09:57:00,108.615,108.62,108.575,108.61,183800001.0
2008-01-07 09:58:00,108.605,108.645,108.585,108.64,50400000.0
2008-01-07 09:59:00,108.64,108.7,108.585,108.585,786100000.0
2008-01-07 10:00:00,108.585,108.605,108.52,108.56,160000000.0
2008-01-07 10:01:00,108.56,108.585,108.485,108.5,419800002.0
2008-01-07 10:02:00,108.5,108.535,108.46,108.465,75000000.0
2008-01-07 10:03:00,108.47,108.5,108.45,108.49,80000000.0
2008-01-07 10:04:00,108.49,108.495,108.455,108.495,218600000.0
2008-01-07 10:05:00,108.495,108.56,108.48,108.56,136400001.0
2008-01-07 10:06:00,108.56,108.56,108.525,108.535,482800002.0
2008-01-07 10:07:00,108.535,108.565,108.525,108.555,331800002.0
2008-01-07 10:08:00,108.555,108.555,108.525,108.54,188600003.0
2008-01-07 10:09:00,108.535,108.61,108.535,108.605,306600000.0
2008-01-07 10:10:00,108.605,108.64,108.595,108.64,583000001.0
2008-01-07 10:11:00,108.635,108.73,108.635,108.715,346400000.0
2008-01-07 10:12:00,108.715,108.75,108.7,108.74,140800000.0
2008-01-07 10:13:00,108.74,108.83,108.725,108.785,180400000.0
2008-01-07 10:14:00,108.785,108.795,108.745,108.78,392500000.0
2008-01-07 10:15:00,108.78,108.805,108.715,108.715,304400000.0
2008-01-07 10:16:00,108.71,108.75,108.68,108.72,181700000.0
2008-01-07 10:17:00,108.725,108.755,108.72,108.735,99800000.0
2008-01-07 10:18:00,108.735,108.755,108.725,108.755,45200000.0
2008-01-07 10:19:00,108.76,108.765,108.715,108.72,122400000.0
2008-01-07 10:20:00,108.72,108.73,108.655,108.655,213000000.0
2008-01-07 10:21:00,108.675,108.69,108.66,108.675,38000000.0
2008-01-07 10:22:00,108.675,108.74,108.655,108.685,185000000.0
2008-01-07 10:23:00,108.685,108.7,108.645,108.66,218200000.0
2008-01-07 10:24:00,108.665,108.685,108.625,108.675,230300000.0
2008-01-07 10:25:00,108.675,108.695,108.655,108.69,287200000.0
2008-01-07 10:26:00,108.685,108.795,108.665,108.795,441400000.0
2008-01-07 10:27:00,108.8,108.83,108.775,108.815,487200001.0
2008-01-07 10:28:00,108.83,108.845,108.815,108.835,185900000.0
2008-01-07 10:29:00,108.835,108.835,108.785,108.795,532900000.0
2008-01-07 10:30:00,108.81,108.85,108.8,108.84,170600000.0
2008-01-07 10:31:00,108.845,108.845,108.79,108.795,149300000.0
2008-01-07 10:32:00,108.795,108.81,108.745,108.785,282100000.0
2008-01-07 10:33:00,108.785,108.785,108.735,108.76,207000000.0
2008-01-07 10:34:00,108.755,108.765,108.685,108.695,330600000.0
2008-01-07 10:35:00,108.695,108.715,108.675,108.69,295000000.0
2008-01-07 10:36:00,108.685,108.69,108.665,108.685,424500000.0
2008-01-07 10:37:00,108.675,108.68,108.66,108.68,114400000.0
2008-01-07 10:38:00,108.68,108.705,108.665,108.675,272900000.0
2008-01-07 10:39:00,108.675,108.805,108.675,108.765,404300000.0
2008-01-07 10:40:00,108.765,108.795,108.765,108.795,96800000.0
2008-01-07 10:41:00,108.795,108.835,108.775,108.805,376300000.0
2008-01-07 10:42:00,108.795,108.805,108.745,108.755,324100000.0
2008-01-07 10:43:00,108.76,108.77,108.735,108.74,193300000.0
2008-01-07 10:44:00,108.74,108.77,108.735,108.76,225600000.0
2008-01-07 10:45:00,108.755,108.755,108.675,108.7,605700000.0
2008-01-07 10:46:00,108.69,108.715,108.675,108.705,225800000.0
2008-01-07 10:47:00,108.71,108.74,108.695,108.73,256200000.0
2008-01-07 10:48:00,108.73,108.745,108.705,108.745,234400000.0
2008-01-07 10:49:00,108.745,108.79,108.74,108.77,58000000.0
2008-01-07 10:50:00,108.77,108.775,108.725,108.74,295300000.0
2008-01-07 10:51:00,108.74,108.76,108.73,108.73,126700000.0
2008-01-07 10:52:00,108.73,108.74,108.615,108.615,457900002.0
2008-01-07 10:53:00,108.615,108.615,108.535,108.535,816400001.0
2008-01-07 10:54:00,108.535,108.54,108.48,108.485,427600000.0
2008-01-07 10:55:00,108.505,108.515,108.435,108.48,556100000.0
2008-01-07 10:56:00,108.485,108.55,108.47,108.52,492300000.0
2008-01-07 10:57:00,108.52,108.535,108.51,108.53,147700000.0
2008-01-07 10:58:00,108.53,108.595,108.5,108.52,506700000.0
2008-01-07 10:59:00,108.52,108.52,108.42,108.43,369300000.0
2008-01-07 11:00:00,108.44,108.5,108.44,108.49,551200001.0
2008-01-07 11:01:00,108.49,108.5,108.485,108.49,275400000.0
2008-01-07 11:02:00,108.49,108.52,108.47,108.52,338400000.0
2008-01-07 11:03:00,108.52,108.53,108.51,108.52,184600000.0
2008-01-07 11:04:00,108.52,108.545,108.515,108.535,43200000.0
2008-01-07 11:05:00,108.53,108.545,108.5,108.51,188800000.0
2008-01-07 11:06:00,108.515,108.52,108.485,108.5,41700000.0
2008-01-07 11:07:00,108.5,108.6,108.5,108.6,156800000.0
2008-01-07 11:08:00,108.6,108.715,108.6,108.715,416600000.0
2008-01-07 11:09:00,108.725,108.765,108.7,108.715,247000000.0
2008-01-07 11:10:00,108.715,108.715,108.66,108.695,132200000.0
2008-01-07 11:11:00,108.68,108.71,108.67,108.67,154900000.0
2008-01-07 11:12:00,108.67,108.74,108.67,108.725,296000000.0
2008-01-07 11:13:00,108.75,108.805,108.75,108.8,357299999.0
2008-01-07 11:14:00,108.8,108.855,108.8,108.83,487700003.0
2008-01-07 11:15:00,108.84,108.845,108.82,108.83,502200000.0
2008-01-07 11:16:00,108.82,108.85,108.82,108.845,228999998.0
2008-01-07 11:17:00,108.85,108.88,108.84,108.87,243100000.0
2008-01-07 11:18:00,108.87,108.87,108.83,108.83,440900000.0
2008-01-07 11:19:00,108.83,108.845,108.79,108.82,256100000.0
2008-01-07 11:20:00,108.82,108.855,108.745,108.785,569000000.0
2008-01-07 11:21:00,108.785,108.82,108.745,108.81,311600000.0
2008-01-07 11:22:00,108.81,108.84,108.81,108.82,374300000.0
2008-01-07 11:23:00,108.825,108.84,108.815,108.83,677800000.0
2008-01-07 11:24:00,108.83,108.865,108.82,108.855,173600000.0
2008-01-07 11:25:00,108.855,108.87,108.84,108.84,461400000.0
2008-01-07 11:26:00,108.84,108.855,108.77,108.79,262800002.0
2008-01-07 11:27:00,108.79,108.815,108.78,108.815,56800000.0
2008-01-07 11:28:00,108.815,108.825,108.78,108.825,41900000.0
2008-01-07 11:29:00,108.825,108.87,108.81,108.865,124600000.0
2008-01-07 11:30:00,108.86,108.895,108.86,108.87,92800003.0
2008-01-07 11:31:00,108.87,108.87,108.83,108.85,98700000.0
2008-01-07 11:32:00,108.85,108.86,108.84,108.845,44400000.0
2008-01-07 11:33:00,108.845,108.85,108.8,108.83,280700000.0
2008-01-07 11:34:00,108.83,108.855,108.83,108.84,319700001.0
2008-01-07 11:35:00,108.84,108.84,108.81,108.835,375099994.0
2008-01-07 11:36:00,108.835,108.87,108.83,108.845,351000000.0
2008-01-07 11:37:00,108.845,108.89,108.835,108.88,263500000.0
2008-01-07 11:38:00,108.88,108.89,108.86,108.865,222500000.0
2008-01-07 11:39:00,108.865,108.9,108.855,108.9,69700000.0
2008-01-07 11:40:00,108.9,108.93,108.89,108.93,128200000.0
2008-01-07 11:41:00,108.93,108.93,108.91,108.91,55300000.0
2008-01-07 11:42:00,108.91,108.93,108.9,108.92,102100000.0
2008-01-07 11:43:00,108.92,108.93,108.895,108.895,84000000.0
2008-01-07 11:44:00,108.895,108.905,108.89,108.89,105700000.0
2008-01-07 11:45:00,108.895,108.91,108.87,108.87,260200001.0
2008-01-07 11:46:00,108.87,108.91,108.86,108.91,372799998.0
2008-01-07 11:47:00,108.91,108.93,108.9,108.9,444800001.0
2008-01-07 11:48:00,108.9,108.905,108.85,108.85,558700000.0
2008-01-07 11:49:00,108.86,108.88,108.85,108.875,329700001.0
2008-01-07 11:50:00,108.875,108.885,108.84,108.855,361600001.0
2008-01-07 11:51:00,108.85,108.88,108.83,108.88,423600002.0
2008-01-07 11:52:00,108.87,108.87,108.855,108.87,123400000.0
2008-01-07 11:53:00,108.87,108.88,108.86,108.88,192800000.0
2008-01-07 11:54:00,108.885,108.885,108.86,108.86,429900000.0
2008-01-07 11:55:00,108.855,108.875,108.84,108.845,407300004.0
2008-01-07 11:56:00,108.845,108.845,108.76,108.77,314500000.0
2008-01-07 11:57:00,108.77,108.775,108.67,108.76,610700003.0
2008-01-07 11:58:00,108.76,108.78,108.74,108.74,491900000.0
2008-01-07 11:59:00,108.74,108.785,108.74,108.76,225899999.0
2008-01-07 12:00:00,108.765,108.78,108.765,108.78,277700000.0
2008-01-07 12:01:00,108.78,108.86,108.77,108.86,211000000.0
2008-01-07 12:02:00,108.86,108.95,108.83,108.95,820799998.0
2008-01-07 12:03:00,108.95,108.99,108.93,108.99,661600001.0
2008-01-07 12:04:00,108.985,108.995,108.97,108.98,614799999.0
2008-01-07 12:05:00,108.98,108.99,108.93,108.95,855400000.0
2008-01-07 12:06:00,108.95,108.96,108.93,108.935,598999998.0
2008-01-07 12:07:00,108.94,108.94,108.88,108.91,559700001.0
2008-01-07 12:08:00,108.91,108.95,108.91,108.93,239200000.0
2008-01-07 12:09:00,108.93,108.97,108.925,108.95,420700000.0
2008-01-07 12:10:00,108.95,108.99,108.94,108.95,432100000.0
2008-01-07 12:11:00,108.96,108.96,108.92,108.93,325500002.0
2008-01-07 12:12:00,108.93,108.965,108.91,108.91,387900000.0
2008-01-07 12:13:00,108.91,108.91,108.88,108.9,476900000.0
2008-01-07 12:14:00,108.9,109.055,108.89,109.05,702200002.0
2008-01-07 12:15:00,109.055,109.175,109.055,109.15,724800001.0
2008-01-07 12:16:00,109.15,109.2,109.13,109.19,384100000.0
2008-01-07 12:17:00,109.19,109.21,109.11,109.15,989200001.0
2008-01-07 12:18:00,109.15,109.19,109.13,109.15,957199997.0
2008-01-07 12:19:00,109.15,109.16,109.06,109.1,653900000.0
2008-01-07 12:20:00,109.11,109.16,109.06,109.06,485500000.0
2008-01-07 12:21:00,109.06,109.06,109.01,109.01,1001600005.0
2008-01-07 12:22:00,109.01,109.02,108.96,108.99,752999999.0
2008-01-07 12:23:00,108.99,108.99,108.94,108.95,395500001.0
2008-01-07 12:24:00,108.95,108.97,108.93,108.97,1264199999.0
2008-01-07 12:25:00,108.96,109.03,108.96,109.02,1045899991.0
2008-01-07 12:26:00,109.01,109.07,109.005,109.03,537400000.0
2008-01-07 12:27:00,109.025,109.07,109.02,109.07,382300000.0
2008-01-07 12:28:00,109.07,109.07,109.01,109.02,667000000.0
2008-01-07 12:29:00,109.02,109.03,109.02,109.02,272000000.0
2008-01-07 12:30:00,109.02,109.02,109.01,109.02,244600000.0
2008-01-07 12:31:00,109.02,109.02,109.01,109.01,680199999.0
2008-01-07 12:32:00,109.01,109.08,109.0,109.01,938300000.0
2008-01-07 12:33:00,109.01,109.01,108.985,108.995,1083999994.0
2008-01-07 12:34:00,109.0,109.01,108.95,108.97,1023900001.0
2008-01-07 12:35:00,108.965,108.98,108.95,108.95,687500001.0
2008-01-07 12:36:00,108.95,108.97,108.95,108.96,490000000.0
2008-01-07 12:37:00,108.96,108.99,108.94,108.94,476700000.0
2008-01-07 12:38:00,108.94,108.97,108.94,108.95,265500000.0
2008-01-07 12:39:00,108.95,108.96,108.94,108.96,89200000.0
2008-01-07 12:40:00,108.96,108.96,108.93,108.94,144100000.0
2008-01-07 12:41:00,108.94,108.99,108.93,108.99,236000000.0
2008-01-07 12:42:00,108.99,109.0,108.96,109.0,300900000.0
2008-01-07 12:43:00,109.0,109.02,109.0,109.0,444500000.0
2008-01-07 12:44:00,108.995,109.02,108.995,109.01,228400000.0
2008-01-07 12:45:00,109.01,109.01,108.995,109.01,95500000.0
2008-01-07 12:46:00,109.01,109.035,109.0,109.02,363800001.0
2008-01-07 12:47:00,109.02,109.03,108.97,108.97,301700000.0
2008-01-07 12:48:00,108.97,109.0,108.96,108.98,389800000.0
2008-01-07 12:49:00,108.98,109.03,108.94,109.01,252100000.0
2008-01-07 12:50:00,109.01,109.01,108.985,109.01,219500000.0
2008-01-07 12:51:00,109.01,109.01,108.96,108.97,466100000.0
2008-01-07 12:52:00,108.97,109.01,108.9,108.97,416300000.0
2008-01-07 12:53:00,108.97,109.04,108.97,109.01,243900000.0
2008-01-07 12:54:00,109.01,109.11,109.01,109.09,391600000.0
2008-01-07 12:55:00,109.09,109.11,109.08,109.11,475300001.0
2008-01-07 12:56:00,109.11,109.12,109.07,109.07,394900002.0
2008-01-07 12:57:00,109.07,109.1,109.07,109.09,455300000.0
2008-01-07 12:58:00,109.09,109.11,109.09,109.1,422200001.0
2008-01-07 12:59:00,109.1,109.13,109.09,109.12,655699997.0
2008-01-07 13:00:00,109.12,109.14,109.1,109.14,643800002.0
2008-01-07 13:01:00,109.14,109.17,109.13,109.165,533700000.0
2008-01-07 13:02:00,109.165,109.2,109.16,109.19,1114799997.0
2008-01-07 13:03:00,109.19,109.19,109.15,109.16,1042100003.0
2008-01-07 13:04:00,109.16,109.17,109.12,109.13,891200001.0
2008-01-07 13:05:00,109.13,109.13,109.1,109.13,497200001.0
2008-01-07 13:06:00,109.13,109.16,109.13,109.16,473400000.0
2008-01-07 13:07:00,109.15,109.18,109.14,109.16,324800000.0
2008-01-07 13:08:00,109.16,109.17,109.13,109.17,772200000.0
2008-01-07 13:09:00,109.17,109.21,109.155,109.21,955800002.0
2008-01-07 13:10:00,109.21,109.265,109.19,109.2,718600001.0
2008-01-07 13:11:00,109.2,109.21,109.19,109.19,851100001.0
2008-01-07 13:12:00,109.19,109.19,109.12,109.12,653300002.0
2008-01-07 13:13:00,109.12,109.16,109.12,109.145,421800000.0
2008-01-07 13:14:00,109.145,109.145,109.1,109.12,163700000.0
2008-01-07 13:15:00,109.12,109.17,109.1,109.16,292400000.0
2008-01-07 13:16:00,109.16,109.16,109.11,109.12,518100000.0
2008-01-07 13:17:00,109.125,109.145,109.12,109.14,107000000.0
2008-01-07 13:18:00,109.14,109.19,109.12,109.17,187600000.0
2008-01-07 13:19:00,109.17,109.18,109.06,109.07,419200002.0
2008-01-07 13:20:00,109.07,109.09,108.98,109.07,409700000.0
2008-01-07 13:21:00,109.065,109.17,109.025,109.13,551400000.0
2008-01-07 13:22:00,109.13,109.26,109.06,109.07,875199997.0
2008-01-07 13:23:00,109.075,109.1,108.99,109.06,861400001.0
2008-01-07 13:24:00,109.06,109.08,109.025,109.05,486600000.0
2008-01-07 13:25:00,109.05,109.05,108.965,108.965,343000000.0
2008-01-07 13:26:00,108.965,109.0,108.92,108.98,1015699999.0
2008-01-07 13:27:00,108.98,109.04,108.95,108.99,618400001.0
2008-01-07 13:28:00,108.98,109.01,108.95,108.99,324900000.0
2008-01-07 13:29:00,108.995,109.025,108.99,108.99,215400000.0
2008-01-07 13:30:00,108.99,108.99,108.915,108.935,464600000.0
2008-01-07 13:31:00,108.93,108.975,108.925,108.975,115300000.0
2008-01-07 13:32:00,108.975,109.1,108.975,109.07,222200000.0
2008-01-07 13:33:00,109.07,109.07,109.0,109.0,196500000.0
2008-01-07 13:34:00,109.0,109.02,108.98,109.015,147700000.0
2008-01-07 13:35:00,109.01,109.055,108.995,109.055,170200000.0
2008-01-07 13:36:00,109.055,109.07,109.04,109.055,311800000.0
2008-01-07 13:37:00,109.055,109.06,109.05,109.05,188300000.0
2008-01-07 13:38:00,109.05,109.08,109.03,109.04,256900000.0
2008-01-07 13:39:00,109.04,109.04,108.98,108.99,373800002.0
2008-01-07 13:40:00,108.99,109.04,108.98,109.015,342300000.0
2008-01-07 13:41:00,109.01,109.05,108.99,109.025,523000000.0
2008-01-07 13:42:00,109.03,109.06,109.02,109.055,341100000.0
2008-01-07 13:43:00,109.045,109.075,109.02,109.075,604100003.0
2008-01-07 13:44:00,109.075,109.13,109.07,109.095,585299998.0
2008-01-07 13:45:00,109.095,109.11,109.03,109.065,258300002.0
2008-01-07 13:46:00,109.065,109.095,109.065,109.085,131500000.0
2008-01-07 13:47:00,109.085,109.095,109.07,109.085,213400000.0
2008-01-07 13:48:00,109.085,109.1,109.075,109.1,185000000.0
2008-01-07 13:49:00,109.1,109.11,109.08,109.08,380700000.0
2008-01-07 13:50:00,109.08,109.11,109.07,109.11,712800000.0
2008-01-07 13:51:00,109.11,109.13,109.09,109.11,493299997.0
2008-01-07 13:52:00,109.11,109.16,109.11,109.12,547499998.0
2008-01-07 13:53:00,109.12,109.13,109.11,109.12,476400000.0
2008-01-07 13:54:00,109.12,109.12,109.1,109.1,328500000.0
2008-01-07 13:55:00,109.1,109.1,109.07,109.1,92600000.0
2008-01-07 13:56:00,109.1,109.1,109.065,109.1,135400000.0
2008-01-07 13:57:00,109.1,109.12,109.09,109.12,531400000.0
2008-01-07 13:58:00,109.12,109.14,109.115,109.12,331500000.0
2008-01-07 13:59:00,109.115,109.15,109.11,109.14,420200000.0
2008-01-07 14:00:00,109.14,109.16,109.14,109.16,554699998.0
2008-01-07 14:01:00,109.16,109.19,109.16,109.19,568200000.0
2008-01-07 14:02:00,109.19,109.2,109.18,109.2,688900005.0
2008-01-07 14:03:00,109.2,109.21,109.19,109.19,638400004.0
2008-01-07 14:04:00,109.19,109.33,109.19,109.32,1186400001.0
2008-01-07 14:05:00,109.31,109.395,109.27,109.385,1280600001.0
2008-01-07 14:06:00,109.385,109.405,109.34,109.355,1053600000.0
2008-01-07 14:07:00,109.355,109.37,109.34,109.355,557500000.0
2008-01-07 14:08:00,109.355,109.385,109.32,109.34,512600000.0
2008-01-07 14:09:00,109.34,109.35,109.305,109.32,572200000.0
2008-01-07 14:10:00,109.32,109.32,109.3,109.31,704399999.0
2008-01-07 14:11:00,109.31,109.32,109.29,109.3,776100000.0
2008-01-07 14:12:00,109.3,109.3,109.27,109.3,998400001.0
2008-01-07 14:13:00,109.3,109.3,109.27,109.27,445299997.0
2008-01-07 14:14:00,109.27,109.29,109.27,109.28,362800000.0
2008-01-07 14:15:00,109.28,109.3,109.28,109.29,541300002.0
2008-01-07 14:16:00,109.3,109.32,109.29,109.32,477799998.0
2008-01-07 14:17:00,109.32,109.33,109.305,109.315,425700001.0
2008-01-07 14:18:00,109.315,109.32,109.31,109.32,220600000.0
2008-01-07 14:19:00,109.32,109.33,109.32,109.33,69600000.0
2008-01-07 14:20:00,109.33,109.33,109.3,109.3,223499999.0
2008-01-07 14:21:00,109.29,109.32,109.28,109.29,655799999.0
2008-01-07 14:22:00,109.29,109.29,109.24,109.25,407400001.0
2008-01-07 14:23:00,109.25,109.25,109.215,109.22,758500000.0
2008-01-07 14:24:00,109.215,109.24,109.21,109.23,850800008.0
2008-01-07 14:25:00,109.23,109.24,109.2,109.2,618800002.0
2008-01-07 14:26:00,109.2,109.21,109.175,109.18,302400002.0
2008-01-07 14:27:00,109.18,109.18,109.16,109.17,500200000.0
2008-01-07 14:28:00,109.17,109.17,109.14,109.155,444100000.0
2008-01-07 14:29:00,109.155,109.185,109.15,109.16,299500000.0
2008-01-07 14:30:00,109.16,109.16,109.12,109.12,184400000.0
2008-01-07 14:31:00,109.12,109.13,109.12,109.12,263900000.0
2008-01-07 14:32:00,109.12,109.13,109.1,109.13,1021499998.0
2008-01-07 14:33:00,109.13,109.15,109.09,109.11,578200000.0
2008-01-07 14:34:00,109.11,109.12,109.09,109.12,314100001.0
2008-01-07 14:35:00,109.12,109.14,109.11,109.14,209700000.0
2008-01-07 14:36:00,109.14,109.145,109.135,109.145,33400000.0
2008-01-07 14:37:00,109.155,109.165,109.12,109.14,481800000.0
2008-01-07 14:38:00,109.14,109.33,109.095,109.32,927000000.0
2008-01-07 14:39:00,109.33,109.43,109.295,109.43,547500000.0
2008-01-07 14:40:00,109.43,109.43,109.33,109.33,850900002.0
2008-01-07 14:41:00,109.33,109.46,109.32,109.43,1000900002.0
2008-01-07 14:42:00,109.415,109.44,109.36,109.43,951300000.0
2008-01-07 14:43:00,109.43,109.44,109.34,109.35,1051599999.0
2008-01-07 14:44:00,109.345,109.36,109.3,109.32,789000000.0
2008-01-07 14:45:00,109.32,109.33,109.26,109.29,770500000.0
2008-01-07 14:46:00,109.29,109.32,109.27,109.31,476600000.0
2008-01-07 14:47:00,109.31,109.32,109.29,109.32,263800000.0
2008-01-07 14:48:00,109.32,109.32,109.31,109.31,186400000.0
2008-01-07 14:49:00,109.31,109.36,109.31,109.34,429100000.0
2008-01-07 14:50:00,109.34,109.35,109.34,109.35,136500000.0
2008-01-07 14:51:00,109.35,109.37,109.32,109.35,942600001.0
2008-01-07 14:52:00,109.34,109.34,109.3,109.33,430900000.0
2008-01-07 14:53:00,109.335,109.355,109.335,109.35,150600000.0
2008-01-07 14:54:00,109.35,109.35,109.27,109.28,292100000.0
2008-01-07 14:55:00,109.27,109.275,109.225,109.24,192600000.0
2008-01-07 14:56:00,109.24,109.31,109.215,109.295,251000000.0
2008-01-07 14:57:00,109.29,109.29,109.21,109.235,633600005.0
2008-01-07 14:58:00,109.235,109.24,109.165,109.18,345000000.0
2008-01-07 14:59:00,109.18,109.18,109.15,109.17,179400000.0
2008-01-07 15:00:00,109.17,109.195,109.15,109.19,205900000.0
2008-01-07 15:01:00,109.2,109.285,109.19,109.285,249300000.0
2008-01-07 15:02:00,109.3,109.36,109.27,109.36,612500000.0
2008-01-07 15:03:00,109.36,109.36,109.315,109.32,351200000.0
2008-01-07 15:04:00,109.32,109.345,109.305,109.345,185800000.0
2008-01-07 15:05:00,109.345,109.345,109.315,109.32,48600000.0
2008-01-07 15:06:00,109.305,109.335,109.3,109.3,99200000.0
2008-01-07 15:07:00,109.31,109.33,109.3,109.33,51400000.0
2008-01-07 15:08:00,109.33,109.33,109.29,109.29,64000000.0
2008-01-07 15:09:00,109.29,109.295,109.265,109.28,83600000.0
2008-01-07 15:10:00,109.28,109.3,109.27,109.27,154600000.0
2008-01-07 15:11:00,109.27,109.28,109.24,109.26,528600000.0
2008-01-07 15:12:00,109.26,109.265,109.22,109.22,227300000.0
2008-01-07 15:13:00,109.22,109.26,109.19,109.25,377300000.0
2008-01-07 15:14:00,109.25,109.255,109.19,109.19,123100000.0
2008-01-07 15:15:00,109.185,109.205,109.165,109.17,98800000.0
2008-01-07 15:16:00,109.17,109.22,109.16,109.2,217900001.0
2008-01-07 15:17:00,109.2,109.205,109.16,109.17,683899993.0
2008-01-07 15:18:00,109.17,109.19,109.16,109.18,537400000.0
2008-01-07 15:19:00,109.185,109.19,109.09,109.12,1100199999.0
2008-01-07 15:20:00,109.12,109.12,109.03,109.05,782800001.0
2008-01-07 15:21:00,109.05,109.06,109.04,109.045,490200000.0
2008-01-07 15:22:00,109.045,109.045,108.96,108.97,898400003.0
2008-01-07 15:23:00,108.97,108.97,108.92,108.97,1784499998.0
2008-01-07 15:24:00,108.97,109.015,108.945,109.01,1166300002.0
2008-01-07 15:25:00,109.01,109.05,108.98,109.05,931800000.0
2008-01-07 15:26:00,109.045,109.07,109.03,109.06,751400000.0
2008-01-07 15:27:00,109.055,109.07,109.02,109.06,387300001.0
2008-01-07 15:28:00,109.06,109.06,109.035,109.05,275200000.0
2008-01-07 15:29:00,109.05,109.08,109.05,109.065,775800001.0
2008-01-07 15:30:00,109.065,109.1,109.04,109.05,307400000.0
2008-01-07 15:31:00,109.05,109.085,109.05,109.06,733100005.0
2008-01-07 15:32:00,109.065,109.165,109.05,109.16,787300000.0
2008-01-07 15:33:00,109.16,109.16,109.14,109.16,689900000.0
2008-01-07 15:34:00,109.16,109.17,109.15,109.17,410299999.0
2008-01-07 15:35:00,109.17,109.17,109.12,109.12,627200002.0
2008-01-07 15:36:00,109.12,109.13,109.09,109.1,249100000.0
2008-01-07 15:37:00,109.1,109.13,109.09,109.12,632399999.0
2008-01-07 15:38:00,109.11,109.19,109.11,109.17,795200000.0
2008-01-07 15:39:00,109.17,109.175,109.155,109.16,1160800003.0
2008-01-07 15:40:00,109.16,109.22,109.14,109.2,524100000.0
2008-01-07 15:41:00,109.205,109.215,109.19,109.19,349199998.0
2008-01-07 15:42:00,109.185,109.19,109.16,109.17,656499986.0
2008-01-07 15:43:00,109.17,109.185,109.17,109.17,367800000.0
2008-01-07 15:44:00,109.17,109.2,109.16,109.19,515400000.0
2008-01-07 15:45:00,109.19,109.19,109.18,109.185,801400000.0
2008-01-07 15:46:00,109.185,109.24,109.18,109.24,1007900003.0
2008-01-07 15:47:00,109.23,109.25,109.23,109.23,719200001.0
2008-01-07 15:48:00,109.24,109.24,109.215,109.24,538200000.0
2008-01-07 15:49:00,109.24,109.3,109.21,109.22,829700000.0
2008-01-07 15:50:00,109.22,109.245,109.165,109.165,432600000.0
2008-01-07 15:51:00,109.165,109.17,109.14,109.15,239400000.0
2008-01-07 15:52:00,109.15,109.18,109.145,109.17,247200000.0
2008-01-07 15:53:00,109.17,109.175,109.13,109.13,350100000.0
2008-01-07 15:54:00,109.13,109.13,109.09,109.1,719700002.0
2008-01-07 15:55:00,109.105,109.11,109.06,109.06,853300000.0
2008-01-07 15:56:00,109.06,109.12,109.05,109.08,1034900000.0
2008-01-07 15:57:00,109.07,109.1,109.07,109.1,999300001.0
2008-01-07 15:58:00,109.1,109.12,109.1,109.11,966500000.0
2008-01-07 15:59:00,109.11,109.11,109.02,109.055,817500001.0
2008-01-07 16:00:00,109.055,109.09,109.03,109.09,515400000.0
2008-01-07 16:01:00,109.09,109.11,109.08,109.09,402300004.0
2008-01-07 16:02:00,109.1,109.125,109.1,109.11,184200000.0
2008-01-07 16:03:00,109.11,109.11,109.075,109.075,234100003.0
2008-01-07 16:04:00,109.075,109.17,109.06,109.16,866099999.0
2008-01-07 16:05:00,109.16,109.16,109.13,109.14,632600000.0
2008-01-07 16:06:00,109.14,109.14,109.09,109.11,1242700002.0
2008-01-07 16:07:00,109.11,109.12,109.09,109.09,792899999.0
2008-01-07 16:08:00,109.09,109.1,109.08,109.09,703400004.0
2008-01-07 16:09:00,109.09,109.14,109.08,109.135,298700000.0
2008-01-07 16:10:00,109.135,109.175,109.12,109.175,265500000.0
2008-01-07 16:11:00,109.175,109.21,109.17,109.2,645500000.0
2008-01-07 16:12:00,109.2,109.21,109.18,109.185,672399999.0
2008-01-07 16:13:00,109.19,109.25,109.19,109.25,555599999.0
2008-01-07 16:14:00,109.25,109.255,109.21,109.255,250800000.0
2008-01-07 16:15:00,109.255,109.255,109.2,109.22,509500000.0
2008-01-07 16:16:00,109.22,109.225,109.2,109.21,476200000.0
2008-01-07 16:17:00,109.21,109.22,109.185,109.2,337199999.0
2008-01-07 16:18:00,109.2,109.2,109.17,109.19,600500000.0
2008-01-07 16:19:00,109.19,109.19,109.14,109.16,440300001.0
2008-01-07 16:20:00,109.16,109.16,109.12,109.15,485700000.0
2008-01-07 16:21:00,109.15,109.165,109.14,109.165,467800001.0
2008-01-07 16:22:00,109.165,109.18,109.16,109.17,427900000.0
2008-01-07 16:23:00,109.17,109.17,109.15,109.15,635500003.0
2008-01-07 16:24:00,109.15,109.15,109.085,109.105,819999998.0
2008-01-07 16:25:00,109.105,109.14,109.09,109.125,417900001.0
2008-01-07 16:26:00,109.125,109.145,109.11,109.145,246400000.0
2008-01-07 16:27:00,109.14,109.165,109.12,109.145,101300000.0
2008-01-07 16:28:00,109.145,109.17,109.12,109.14,581600001.0
2008-01-07 16:29:00,109.13,109.155,109.12,109.155,112600000.0
2008-01-07 16:30:00,109.155,109.16,109.08,109.095,260899997.0
2008-01-07 16:31:00,109.1,109.14,109.09,109.14,147900000.0
2008-01-07 16:32:00,109.14,109.175,109.13,109.15,243599999.0
2008-01-07 16:33:00,109.15,109.2,109.14,109.19,1092300003.0
2008-01-07 16:34:00,109.195,109.22,109.19,109.22,884600000.0
2008-01-07 16:35:00,109.22,109.22,109.12,109.13,413900000.0
2008-01-07 16:36:00,109.12,109.13,109.09,109.105,441300000.0
2008-01-07 16:37:00,109.105,109.12,109.08,109.09,503700002.0
2008-01-07 16:38:00,109.09,109.09,109.04,109.065,416500001.0
2008-01-07 16:39:00,109.06,109.1,109.045,109.095,1066899995.0
2008-01-07 16:40:00,109.09,109.18,109.09,109.14,516499999.0
2008-01-07 16:41:00,109.14,109.19,109.14,109.14,619800000.0
2008-01-07 16:42:00,109.14,109.16,109.13,109.155,528199996.0
2008-01-07 16:43:00,109.16,109.21,109.15,109.195,1010600003.0
2008-01-07 16:44:00,109.19,109.19,109.145,109.16,248800000.0
2008-01-07 16:45:00,109.16,109.2,109.14,109.2,652399998.0
2008-01-07 16:46:00,109.2,109.2,109.16,109.16,551900000.0
2008-01-07 16:47:00,109.16,109.19,109.145,109.18,718700003.0
2008-01-07 16:48:00,109.17,109.225,109.155,109.175,730800001.0
2008-01-07 16:49:00,109.18,109.18,109.14,109.14,680800000.0
2008-01-07 16:50:00,109.15,109.15,109.11,109.135,779300001.0
2008-01-07 16:51:00,109.13,109.14,109.1,109.12,938300004.0
2008-01-07 16:52:00,109.12,109.15,109.12,109.13,518300004.0
2008-01-07 16:53:00,109.12,109.13,109.1,109.11,316500000.0
2008-01-07 16:54:00,109.11,109.12,109.07,109.105,330600000.0
2008-01-07 16:55:00,109.1,109.11,109.075,109.1,227900000.0
2008-01-07 16:56:00,109.1,109.1,109.03,109.065,181200000.0
2008-01-07 16:57:00,109.065,109.09,109.06,109.06,98000000.0
2008-01-07 16:58:00,109.06,109.07,109.03,109.04,109900000.0
2008-01-07 16:59:00,109.04,109.055,109.0,109.0,393300000.0
2008-01-07 17:00:00,109.0,109.015,108.95,108.95,674500001.0
2008-01-07 17:01:00,108.95,108.95,108.89,108.89,452700001.0
2008-01-07 17:02:00,108.895,108.92,108.86,108.91,681199994.0
2008-01-07 17:03:00,108.91,108.91,108.86,108.86,332900002.0
2008-01-07 17:04:00,108.86,108.87,108.83,108.85,785500001.0
2008-01-07 17:05:00,108.85,108.92,108.85,108.92,350800000.0
2008-01-07 17:06:00,108.92,108.95,108.84,108.84,268400000.0
2008-01-07 17:07:00,108.84,108.895,108.83,108.89,462700000.0
2008-01-07 17:08:00,108.89,108.9,108.87,108.88,376700000.0
2008-01-07 17:09:00,108.88,108.905,108.88,108.88,637300000.0
2008-01-07 17:10:00,108.88,108.895,108.865,108.88,741800002.0
2008-01-07 17:11:00,108.87,108.9,108.87,108.88,747599999.0
2008-01-07 17:12:00,108.89,108.89,108.795,108.81,595400002.0
2008-01-07 17:13:00,108.81,108.84,108.805,108.81,770900004.0
2008-01-07 17:14:00,108.81,108.81,108.76,108.78,529000002.0
2008-01-07 17:15:00,108.78,108.78,108.68,108.69,722100000.0
2008-01-07 17:16:00,108.69,108.695,108.62,108.62,357000000.0
2008-01-07 17:17:00,108.62,108.62,108.46,108.46,669900000.0
2008-01-07 17:18:00,108.46,108.46,108.39,108.415,480000000.0
2008-01-07 17:19:00,108.415,108.43,108.39,108.39,623200000.0
2008-01-07 17:20:00,108.405,108.405,108.34,108.365,831399998.0
2008-01-07 17:21:00,108.365,108.375,108.34,108.36,706999999.0
2008-01-07 17:22:00,108.35,108.37,108.29,108.35,1206499995.0
2008-01-07 17:23:00,108.36,108.44,108.34,108.425,1196500001.0
2008-01-07 17:24:00,108.43,108.495,108.43,108.43,688400000.0
2008-01-07 17:25:00,108.43,108.47,108.43,108.445,938900006.0
2008-01-07 17:26:00,108.44,108.49,108.44,108.455,522800000.0
2008-01-07 17:27:00,108.455,108.455,108.375,108.395,618900003.0
2008-01-07 17:28:00,108.395,108.43,108.36,108.425,327500003.0
2008-01-07 17:29:00,108.425,108.44,108.29,108.345,533200000.0
2008-01-07 17:30:00,108.345,108.395,108.33,108.38,482000000.0
2008-01-07 17:31:00,108.38,108.4,108.29,108.36,813200001.0
2008-01-07 17:32:00,108.36,108.475,108.35,108.405,631699999.0
2008-01-07 17:33:00,108.41,108.42,108.33,108.335,350000000.0
2008-01-07 17:34:00,108.335,108.365,108.31,108.335,315700000.0
2008-01-07 17:35:00,108.335,108.425,108.33,108.42,81500000.0
2008-01-07 17:36:00,108.42,108.485,108.4,108.475,244700000.0
2008-01-07 17:37:00,108.46,108.52,108.45,108.495,410700000.0
2008-01-07 17:38:00,108.495,108.505,108.465,108.505,152400000.0
2008-01-07 17:39:00,108.49,108.55,108.49,108.53,132100000.0
2008-01-07 17:40:00,108.53,108.53,108.48,108.5,695099997.0
2008-01-07 17:41:00,108.51,108.59,108.51,108.58,191300000.0
2008-01-07 17:42:00,108.58,108.605,108.53,108.53,194000000.0
2008-01-07 17:43:00,108.53,108.54,108.48,108.5,289200000.0
2008-01-07 17:44:00,108.5,108.5,108.43,108.47,620500000.0
2008-01-07 17:45:00,108.47,108.49,108.44,108.45,382200001.0
2008-01-07 17:46:00,108.45,108.475,108.43,108.46,488700001.0
2008-01-07 17:47:00,108.465,108.495,108.42,108.45,581400003.0
2008-01-07 17:48:00,108.45,108.485,108.435,108.44,218100000.0
2008-01-07 17:49:00,108.44,108.465,108.43,108.45,234300000.0
2008-01-07 17:50:00,108.45,108.47,108.405,108.41,829600000.0
2008-01-07 17:51:00,108.41,108.445,108.39,108.445,411300001.0
2008-01-07 17:52:00,108.45,108.47,108.395,108.41,445500002.0
2008-01-07 17:53:00,108.415,108.415,108.36,108.375,114600000.0
2008-01-07 17:54:00,108.375,108.385,108.305,108.33,104500000.0
2008-01-07 17:55:00,108.34,108.36,108.28,108.28,553500008.0
2008-01-07 17:56:00,108.28,108.28,108.21,108.21,370300000.0
2008-01-07 17:57:00,108.215,108.225,108.11,108.13,691700000.0
2008-01-07 17:58:00,108.13,108.195,108.13,108.155,148700000.0
2008-01-07 17:59:00,108.155,108.17,108.01,108.06,662499998.0
2008-01-07 18:00:00,108.07,108.175,108.055,108.16,507700000.0
2008-01-07 18:01:00,108.16,108.235,108.15,108.225,461300000.0
2008-01-07 18:02:00,108.23,108.285,108.21,108.275,784500001.0
2008-01-07 18:03:00,108.265,108.29,108.2,108.21,949499995.0
2008-01-07 18:04:00,108.21,108.23,108.195,108.22,288300001.0
2008-01-07 18:05:00,108.22,108.285,108.215,108.285,168600000.0
2008-01-07 18:06:00,108.285,108.345,108.27,108.3,248100000.0
2008-01-07 18:07:00,108.305,108.315,108.26,108.3,233800000.0
2008-01-07 18:08:00,108.3,108.335,108.235,108.27,541900000.0
2008-01-07 18:09:00,108.27,108.37,108.27,108.36,474700001.0
2008-01-07 18:10:00,108.35,108.41,108.35,108.355,433300000.0
2008-01-07 18:11:00,108.355,108.4,108.33,108.365,992099998.0
2008-01-07 18:12:00,108.365,108.38,108.35,108.36,672200000.0
2008-01-07 18:13:00,108.36,108.39,108.335,108.39,822400002.0
2008-01-07 18:14:00,108.39,108.465,108.38,108.45,613400000.0
2008-01-07 18:15:00,108.45,108.45,108.395,108.44,558999999.0
2008-01-07 18:16:00,108.44,108.485,108.42,108.47,379800000.0
2008-01-07 18:17:00,108.47,108.49,108.425,108.44,502000003.0
2008-01-07 18:18:00,108.44,108.455,108.38,108.385,232900001.0
2008-01-07 18:19:00,108.385,108.405,108.33,108.33,304300000.0
2008-01-07 18:20:00,108.33,108.375,108.265,108.37,354700002.0
2008-01-07 18:21:00,108.37,108.37,108.23,108.27,543600001.0
2008-01-07 18:22:00,108.27,108.345,108.26,108.305,467899998.0
2008-01-07 18:23:00,108.31,108.35,108.31,108.35,145900000.0
2008-01-07 18:24:00,108.35,108.395,108.35,108.36,255100001.0
2008-01-07 18:25:00,108.37,108.37,108.34,108.355,163100001.0
2008-01-07 18:26:00,108.355,108.36,108.33,108.34,87500000.0
2008-01-07 18:27:00,108.34,108.365,108.34,108.36,144500000.0
2008-01-07 18:28:00,108.36,108.39,108.325,108.365,610700000.0
2008-01-07 18:29:00,108.36,108.43,108.35,108.4,395500001.0
2008-01-07 18:30:00,108.4,108.45,108.37,108.445,533800000.0
2008-01-07 18:31:00,108.445,108.47,108.42,108.44,571900001.0
2008-01-07 18:32:00,108.45,108.51,108.435,108.495,323400000.0
2008-01-07 18:33:00,108.495,108.5,108.43,108.445,613899999.0
2008-01-07 18:34:00,108.45,108.5,108.44,108.485,489600000.0
2008-01-07 18:35:00,108.485,108.495,108.425,108.435,295200000.0
2008-01-07 18:36:00,108.435,108.51,108.435,108.49,312000000.0
2008-01-07 18:37:00,108.49,108.495,108.45,108.47,210500000.0
2008-01-07 18:38:00,108.47,108.475,108.43,108.43,357100000.0
2008-01-07 18:39:00,108.43,108.445,108.42,108.43,259300000.0
2008-01-07 18:40:00,108.43,108.47,108.42,108.45,374299999.0
2008-01-07 18:41:00,108.45,108.465,108.425,108.425,223500000.0
2008-01-07 18:42:00,108.425,108.47,108.41,108.47,557000001.0
2008-01-07 18:43:00,108.47,108.49,108.46,108.49,400900000.0
2008-01-07 18:44:00,108.49,108.555,108.485,108.54,525000001.0
2008-01-07 18:45:00,108.54,108.615,108.49,108.6,359200000.0
2008-01-07 18:46:00,108.6,108.705,108.58,108.59,358600000.0
2008-01-07 18:47:00,108.59,108.605,108.49,108.49,536000001.0
2008-01-07 18:48:00,108.49,108.53,108.485,108.525,82000000.0
2008-01-07 18:49:00,108.525,108.525,108.485,108.485,67500000.0
2008-01-07 18:50:00,108.48,108.535,108.48,108.53,115400001.0
2008-01-07 18:51:00,108.54,108.585,108.51,108.565,309600000.0
2008-01-07 18:52:00,108.565,108.585,108.53,108.53,119500000.0
2008-01-07 18:53:00,108.54,108.565,108.52,108.53,195800000.0
2008-01-07 18:54:00,108.53,108.625,108.53,108.595,83300000.0
2008-01-07 18:55:00,108.6,108.65,108.59,108.605,152700000.0
2008-01-07 18:56:00,108.6,108.615,108.58,108.61,171300000.0
2008-01-07 18:57:00,108.61,108.625,108.58,108.6,111800000.0
2008-01-07 18:58:00,108.6,108.6,108.51,108.535,630399999.0
2008-01-07 18:59:00,108.535,108.555,108.515,108.545,143200000.0
2008-01-07 19:00:00,108.56,108.565,108.49,108.525,246800000.0
2008-01-07 19:01:00,108.51,108.59,108.51,108.575,160800000.0
2008-01-07 19:02:00,108.575,108.59,108.57,108.59,88100000.0
2008-01-07 19:03:00,108.585,108.6,108.56,108.575,628299999.0
2008-01-07 19:04:00,108.59,108.6,108.53,108.6,484699996.0
2008-01-07 19:05:00,108.615,108.635,108.59,108.635,461200000.0
2008-01-07 19:06:00,108.64,108.64,108.59,108.59,533200000.0
2008-01-07 19:07:00,108.59,108.59,108.495,108.53,303400000.0
2008-01-07 19:08:00,108.535,108.55,108.49,108.54,521299999.0
2008-01-07 19:09:00,108.55,108.56,108.51,108.51,220300000.0
2008-01-07 19:10:00,108.51,108.51,108.47,108.49,450000000.0
2008-01-07 19:11:00,108.49,108.49,108.455,108.47,617100000.0
2008-01-07 19:12:00,108.44,108.47,108.41,108.43,543500000.0
2008-01-07 19:13:00,108.43,108.51,108.43,108.47,654000000.0
2008-01-07 19:14:00,108.47,108.52,108.47,108.52,246000000.0
2008-01-07 19:15:00,108.52,108.52,108.47,108.47,548700005.0
2008-01-07 19:16:00,108.465,108.465,108.37,108.415,470700002.0
2008-01-07 19:17:00,108.41,108.49,108.37,108.48,315900002.0
2008-01-07 19:18:00,108.485,108.535,108.46,108.51,203200005.0
2008-01-07 19:19:00,108.51,108.51,108.46,108.48,220300004.0
2008-01-07 19:20:00,108.48,108.505,108.48,108.5,52400000.0
2008-01-07 19:21:00,108.5,108.505,108.455,108.47,134600001.0
2008-01-07 19:22:00,108.47,108.485,108.46,108.485,132000000.0
2008-01-07 19:23:00,108.485,108.56,108.485,108.535,241700002.0
2008-01-07 19:24:00,108.53,108.53,108.5,108.51,360200000.0
2008-01-07 19:25:00,108.51,108.535,108.49,108.535,67000000.0
2008-01-07 19:26:00,108.535,108.55,108.46,108.47,336000000.0
2008-01-07 19:27:00,108.48,108.525,108.47,108.525,425000000.0
2008-01-07 19:28:00,108.525,108.525,108.46,108.47,583100002.0
2008-01-07 19:29:00,108.46,108.48,108.45,108.455,226400000.0
2008-01-07 19:30:00,108.455,108.51,108.45,108.505,538800001.0
2008-01-07 19:31:00,108.5,108.53,108.49,108.49,710500003.0
2008-01-07 19:32:00,108.49,108.51,108.48,108.49,708400000.0
2008-01-07 19:33:00,108.505,108.51,108.49,108.49,129400000.0
2008-01-07 19:34:00,108.49,108.54,108.485,108.54,283400000.0
2008-01-07 19:35:00,108.545,108.63,108.545,108.565,164500000.0
2008-01-07 19:36:00,108.565,108.575,108.53,108.55,96200000.0
2008-01-07 19:37:00,108.545,108.555,108.525,108.545,250900001.0
2008-01-07 19:38:00,108.545,108.61,108.545,108.6,359900000.0
2008-01-07 19:39:00,108.6,108.615,108.595,108.6,385300000.0
2008-01-07 19:40:00,108.6,108.615,108.555,108.555,621400000.0
2008-01-07 19:41:00,108.555,108.595,108.535,108.59,652400001.0
2008-01-07 19:42:00,108.59,108.595,108.555,108.565,568900000.0
2008-01-07 19:43:00,108.56,108.605,108.56,108.595,284200000.0
2008-01-07 19:44:00,108.595,108.655,108.575,108.65,580900001.0
2008-01-07 19:45:00,108.65,108.655,108.64,108.64,29900000.0
2008-01-07 19:46:00,108.64,108.645,108.63,108.635,85500000.0
2008-01-07 19:47:00,108.635,108.655,108.63,108.64,274400000.0
2008-01-07 19:48:00,108.64,108.65,108.605,108.62,340099997.0
2008-01-07 19:49:00,108.62,108.69,108.62,108.69,90200000.0
2008-01-07 19:50:00,108.69,108.705,108.64,108.675,161300000.0
2008-01-07 19:51:00,108.675,108.695,108.63,108.67,396200000.0
2008-01-07 19:52:00,108.665,108.72,108.665,108.695,101600000.0
2008-01-07 19:53:00,108.695,108.695,108.645,108.655,124000000.0
2008-01-07 19:54:00,108.655,108.69,108.65,108.66,151600000.0
2008-01-07 19:55:00,108.66,108.66,108.49,108.515,703900000.0
2008-01-07 19:56:00,108.515,108.54,108.505,108.53,346500000.0
2008-01-07 19:57:00,108.53,108.55,108.515,108.535,395200000.0
2008-01-07 19:58:00,108.54,108.605,108.54,108.605,130100000.0
2008-01-07 19:59:00,108.605,108.65,108.605,108.62,416200000.0
2008-01-07 20:00:00,108.62,108.64,108.585,108.64,381800002.0
2008-01-07 20:01:00,108.615,108.645,108.605,108.62,314800007.0
2008-01-07 20:02:00,108.62,108.63,108.585,108.585,138400000.0
2008-01-07 20:03:00,108.585,108.66,108.585,108.63,169300000.0
2008-01-07 20:04:00,108.625,108.67,108.625,108.67,107900000.0
2008-01-07 20:05:00,108.67,108.675,108.625,108.625,86600000.0
2008-01-07 20:06:00,108.625,108.645,108.625,108.625,286400000.0
2008-01-07 20:07:00,108.625,108.645,108.58,108.58,91600000.0
2008-01-07 20:08:00,108.58,108.635,108.58,108.625,74200000.0
2008-01-07 20:09:00,108.61,108.67,108.61,108.655,220000000.0
2008-01-07 20:10:00,108.655,108.68,108.63,108.645,201300000.0
2008-01-07 20:11:00,108.645,108.7,108.64,108.66,127100001.0
2008-01-07 20:12:00,108.66,108.66,108.615,108.64,229200000.0
2008-01-07 20:13:00,108.64,108.64,108.57,108.58,44000000.0
2008-01-07 20:14:00,108.58,108.62,108.56,108.605,111100000.0
2008-01-07 20:15:00,108.605,108.605,108.565,108.58,112300000.0
2008-01-07 20:16:00,108.59,108.61,108.57,108.57,82200000.0
2008-01-07 20:17:00,108.565,108.6,108.565,108.59,40900000.0
2008-01-07 20:18:00,108.59,108.615,108.58,108.595,348000004.0
2008-01-07 20:19:00,108.595,108.61,108.585,108.61,368900001.0
2008-01-07 20:20:00,108.605,108.61,108.555,108.555,492000000.0
2008-01-07 20:21:00,108.555,108.635,108.555,108.625,688400004.0
2008-01-07 20:22:00,108.625,108.635,108.615,108.615,90700000.0
2008-01-07 20:23:00,108.615,108.615,108.605,108.615,406100002.0
2008-01-07 20:24:00,108.615,108.615,108.585,108.585,413100008.0
2008-01-07 20:25:00,108.585,108.615,108.575,108.575,843300005.0
2008-01-07 20:26:00,108.565,108.565,108.485,108.515,527100003.0
2008-01-07 20:27:00,108.515,108.525,108.485,108.485,337100000.0
2008-01-07 20:28:00,108.485,108.495,108.485,108.485,111700000.0
2008-01-07 20:29:00,108.485,108.515,108.485,108.495,252000000.0
2008-01-07 20:30:00,108.49,108.49,108.415,108.425,549400000.0
2008-01-07 20:31:00,108.44,108.485,108.435,108.48,137900000.0
2008-01-07 20:32:00,108.48,108.515,108.465,108.505,115800000.0
2008-01-07 20:33:00,108.505,108.51,108.475,108.49,171800000.0
2008-01-07 20:34:00,108.485,108.55,108.485,108.525,355400000.0
2008-01-07 20:35:00,108.525,108.585,108.525,108.55,837500001.0
2008-01-07 20:36:00,108.55,108.575,108.535,108.575,436700000.0
2008-01-07 20:37:00,108.575,108.59,108.545,108.555,434400000.0
2008-01-07 20:38:00,108.545,108.575,108.535,108.535,510700002.0
2008-01-07 20:39:00,108.545,108.565,108.52,108.56,326300000.0
2008-01-07 20:40:00,108.56,108.56,108.52,108.525,383000000.0
2008-01-07 20:41:00,108.52,108.525,108.465,108.475,750200000.0
2008-01-07 20:42:00,108.475,108.48,108.445,108.445,224800000.0
2008-01-07 20:43:00,108.445,108.445,108.385,108.43,364000002.0
2008-01-07 20:44:00,108.43,108.435,108.375,108.385,87600000.0
2008-01-07 20:45:00,108.385,108.42,108.37,108.39,260400000.0
2008-01-07 20:46:00,108.385,108.42,108.385,108.39,79600000.0
2008-01-07 20:47:00,108.39,108.41,108.365,108.39,53600000.0
2008-01-07 20:48:00,108.39,108.445,108.39,108.445,153200000.0
2008-01-07 20:49:00,108.425,108.455,108.415,108.45,103600000.0
2008-01-07 20:50:00,108.455,108.465,108.415,108.425,276600000.0
2008-01-07 20:51:00,108.425,108.48,108.425,108.46,633500000.0
2008-01-07 20:52:00,108.46,108.485,108.425,108.485,478800001.0
2008-01-07 20:53:00,108.48,108.51,108.475,108.475,392800002.0
2008-01-07 20:54:00,108.485,108.49,108.445,108.48,402199999.0
2008-01-07 20:55:00,108.475,108.515,108.465,108.505,237400000.0
2008-01-07 20:56:00,108.505,108.52,108.485,108.485,213000000.0
2008-01-07 20:57:00,108.49,108.515,108.485,108.49,162000000.0
2008-01-07 20:58:00,108.49,108.55,108.475,108.545,666800000.0
2008-01-07 20:59:00,108.545,108.55,108.505,108.505,502100000.0
2008-01-07 21:00:00,108.505,108.6,108.505,108.595,535900000.0
2008-01-07 21:01:00,108.595,108.605,108.535,108.545,867200000.0
2008-01-07 21:02:00,108.545,108.555,108.495,108.555,531700000.0
2008-01-07 21:03:00,108.555,108.555,108.44,108.49,213200000.0
2008-01-07 21:04:00,108.49,108.495,108.445,108.455,289600000.0
2008-01-07 21:05:00,108.455,108.455,108.4,108.41,80700000.0
2008-01-07 21:06:00,108.41,108.425,108.38,108.405,206400000.0
2008-01-07 21:07:00,108.385,108.42,108.355,108.36,195600000.0
2008-01-07 21:08:00,108.365,108.405,108.355,108.365,262000000.0
2008-01-07 21:09:00,108.385,108.4,108.35,108.375,387700000.0
2008-01-07 21:10:00,108.375,108.415,108.375,108.395,58800000.0
2008-01-07 21:11:00,108.395,108.415,108.39,108.405,51600000.0
2008-01-07 21:12:00,108.4,108.42,108.375,108.42,52000000.0
2008-01-07 21:13:00,108.42,108.425,108.385,108.42,341500000.0
2008-01-07 21:14:00,108.415,108.43,108.4,108.42,41200000.0
2008-01-07 21:15:00,108.42,108.465,108.415,108.465,232600000.0
2008-01-07 21:16:00,108.47,108.495,108.46,108.48,271100000.0
2008-01-07 21:17:00,108.48,108.52,108.475,108.52,344100001.0
2008-01-07 21:18:00,108.52,108.58,108.51,108.575,144900000.0
2008-01-07 21:19:00,108.575,108.59,108.48,108.495,242700000.0
2008-01-07 21:20:00,108.495,108.53,108.465,108.505,103500000.0
2008-01-07 21:21:00,108.505,108.525,108.475,108.525,147900000.0
2008-01-07 21:22:00,108.525,108.525,108.495,108.515,51400000.0
2008-01-07 21:23:00,108.515,108.515,108.46,108.485,209600000.0
2008-01-07 21:24:00,108.485,108.54,108.485,108.515,213600000.0
2008-01-07 21:25:00,108.505,108.535,108.5,108.505,130899999.0
2008-01-07 21:26:00,108.505,108.51,108.445,108.495,474400005.0
2008-01-07 21:27:00,108.495,108.495,108.425,108.425,310300000.0
2008-01-07 21:28:00,108.425,108.49,108.425,108.445,337200001.0
2008-01-07 21:29:00,108.445,108.495,108.44,108.465,390400002.0
2008-01-07 21:30:00,108.465,108.505,108.445,108.505,289399999.0
2008-01-07 21:31:00,108.505,108.53,108.475,108.475,222400000.0
2008-01-07 21:32:00,108.475,108.475,108.465,108.475,128000000.0
2008-01-07 21:33:00,108.475,108.525,108.47,108.525,67700000.0
2008-01-07 21:34:00,108.525,108.545,108.52,108.53,196600000.0
2008-01-07 21:35:00,108.53,108.545,108.515,108.535,221600000.0
2008-01-07 21:36:00,108.53,108.545,108.495,108.505,345000000.0
2008-01-07 21:37:00,108.505,108.545,108.5,108.545,325800002.0
2008-01-07 21:38:00,108.535,108.565,108.525,108.555,297900004.0
2008-01-07 21:39:00,108.555,108.565,108.535,108.56,341300000.0
2008-01-07 21:40:00,108.56,108.57,108.525,108.555,664500008.0
2008-01-07 21:41:00,108.555,108.59,108.535,108.565,682300010.0
2008-01-07 21:42:00,108.565,108.565,108.505,108.52,474200000.0
2008-01-07 21:43:00,108.525,108.535,108.495,108.515,459400001.0
2008-01-07 21:44:00,108.515,108.535,108.505,108.505,292400000.0
2008-01-07 21:45:00,108.505,108.515,108.435,108.435,874200010.0
2008-01-07 21:46:00,108.435,108.48,108.435,108.465,126800000.0
2008-01-07 21:47:00,108.465,108.465,108.425,108.45,470100003.0
2008-01-07 21:48:00,108.45,108.46,108.43,108.435,229300003.0
2008-01-07 21:49:00,108.435,108.435,108.395,108.435,351200000.0
2008-01-07 21:50:00,108.435,108.455,108.425,108.45,100500000.0
2008-01-07 21:51:00,108.45,108.45,108.4,108.4,110500000.0
2008-01-07 21:52:00,108.4,108.41,108.355,108.355,184100000.0
2008-01-07 21:53:00,108.355,108.405,108.335,108.395,344700000.0
2008-01-07 21:54:00,108.395,108.405,108.35,108.355,72300000.0
2008-01-07 21:55:00,108.355,108.355,108.325,108.33,59300000.0
2008-01-07 21:56:00,108.33,108.4,108.33,108.39,71800000.0
2008-01-07 21:57:00,108.39,108.395,108.305,108.31,683900005.0
2008-01-07 21:58:00,108.31,108.355,108.305,108.345,444700000.0
2008-01-07 21:59:00,108.335,108.39,108.325,108.39,195600000.0
2008-01-07 22:00:00,108.385,108.385,108.325,108.36,1186999997.0
2008-01-07 22:01:00,108.365,108.385,108.345,108.365,1132900003.0
2008-01-07 22:02:00,108.365,108.395,108.335,108.37,746900000.0
2008-01-07 22:03:00,108.37,108.385,108.345,108.37,232800000.0
2008-01-07 22:04:00,108.37,108.39,108.345,108.38,249200000.0
2008-01-07 22:05:00,108.38,108.41,108.38,108.41,23600000.0
2008-01-07 22:06:00,108.41,108.415,108.36,108.39,220000000.0
2008-01-07 22:07:00,108.39,108.39,108.34,108.355,60600000.0
2008-01-07 22:08:00,108.365,108.4,108.345,108.365,54400000.0
2008-01-07 22:09:00,108.365,108.365,108.325,108.335,41200000.0
2008-01-07 22:10:00,108.335,108.38,108.335,108.365,59500000.0
2008-01-07 22:11:00,108.37,108.435,108.365,108.43,52800000.0
2008-01-07 22:12:00,108.43,108.44,108.38,108.415,328000000.0
2008-01-07 22:13:00,108.415,108.425,108.355,108.37,216000000.0
2008-01-07 22:14:00,108.37,108.405,108.35,108.385,265800000.0
2008-01-07 22:15:00,108.39,108.405,108.37,108.37,38400000.0
2008-01-07 22:16:00,108.375,108.38,108.33,108.355,74600000.0
2008-01-07 22:17:00,108.355,108.365,108.325,108.325,531800000.0
2008-01-07 22:18:00,108.325,108.37,108.325,108.36,221799998.0
2008-01-07 22:19:00,108.36,108.365,108.335,108.365,40800000.0
2008-01-07 22:20:00,108.365,108.395,108.35,108.35,67800000.0
2008-01-07 22:21:00,108.35,108.38,108.325,108.34,223600001.0
2008-01-07 22:22:00,108.34,108.36,108.33,108.345,223200000.0
2008-01-07 22:23:00,108.345,108.36,108.335,108.34,378800000.0
2008-01-07 22:24:00,108.34,108.34,108.315,108.32,106900000.0
2008-01-07 22:25:00,108.32,108.35,108.32,108.35,55200000.0
2008-01-07 22:26:00,108.33,108.37,108.325,108.36,149400000.0
2008-01-07 22:27:00,108.36,108.36,108.325,108.355,301200000.0
2008-01-07 22:28:00,108.355,108.37,108.325,108.35,385600001.0
2008-01-07 22:29:00,108.355,108.355,108.33,108.33,48800000.0
2008-01-07 22:30:00,108.33,108.335,108.295,108.305,81000000.0
2008-01-07 22:31:00,108.33,108.33,108.255,108.285,236900001.0
2008-01-07 22:32:00,108.285,108.295,108.245,108.245,95400000.0
2008-01-07 22:33:00,108.245,108.255,108.225,108.255,320800000.0
2008-01-07 22:34:00,108.255,108.26,108.21,108.215,193099999.0
2008-01-07 22:35:00,108.225,108.25,108.205,108.25,217300000.0
2008-01-07 22:36:00,108.25,108.265,108.215,108.235,60400000.0
2008-01-07 22:37:00,108.235,108.255,108.215,108.24,86200000.0
2008-01-07 22:38:00,108.24,108.245,108.195,108.225,61600000.0
2008-01-07 22:39:00,108.225,108.265,108.215,108.225,160000000.0
2008-01-07 22:40:00,108.225,108.24,108.2,108.215,566000000.0
2008-01-07 22:41:00,108.235,108.245,108.205,108.23,167200000.0
2008-01-07 22:42:00,108.23,108.245,108.21,108.225,205800000.0
2008-01-07 22:43:00,108.22,108.235,108.205,108.225,68400000.0
2008-01-07 22:44:00,108.225,108.245,108.225,108.235,42000000.0
2008-01-07 22:45:00,108.235,108.245,108.205,108.24,179000001.0
2008-01-07 22:46:00,108.215,108.305,108.215,108.3,177200000.0
2008-01-07 22:47:00,108.275,108.34,108.275,108.325,152400001.0
2008-01-07 22:48:00,108.325,108.355,108.305,108.335,196000000.0
2008-01-07 22:49:00,108.345,108.465,108.325,108.435,142400000.0
2008-01-07 22:50:00,108.435,108.455,108.435,108.445,46400000.0
2008-01-07 22:51:00,108.445,108.445,108.395,108.415,344000000.0
2008-01-07 22:52:00,108.41,108.48,108.405,108.465,504800000.0
2008-01-07 22:53:00,108.475,108.5,108.445,108.495,327300000.0
2008-01-07 22:54:00,108.495,108.495,108.465,108.485,183900000.0
2008-01-07 22:55:00,108.485,108.52,108.46,108.47,213700000.0
2008-01-07 22:56:00,108.475,108.505,108.465,108.465,65100000.0
2008-01-07 22:57:00,108.465,108.49,108.435,108.455,301400000.0
2008-01-07 22:58:00,108.455,108.455,108.41,108.425,145200000.0
2008-01-07 22:59:00,108.425,108.44,108.405,108.435,223200000.0
2008-01-07 23:00:00,108.435,108.45,108.415,108.44,559099990.0
2008-01-07 23:01:00,108.435,108.445,108.435,108.435,162600000.0
2008-01-07 23:02:00,108.435,108.455,108.425,108.425,177800000.0
2008-01-07 23:03:00,108.425,108.48,108.425,108.455,262100001.0
2008-01-07 23:04:00,108.465,108.48,108.455,108.475,182000000.0
2008-01-07 23:05:00,108.475,108.48,108.465,108.48,351100000.0
2008-01-07 23:06:00,108.48,108.515,108.48,108.515,82600000.0
2008-01-07 23:07:00,108.52,108.56,108.515,108.555,57800000.0
2008-01-07 23:08:00,108.55,108.585,108.545,108.545,89600000.0
2008-01-07 23:09:00,108.545,108.635,108.535,108.6,372300000.0
2008-01-07 23:10:00,108.6,108.6,108.58,108.595,60200000.0
2008-01-07 23:11:00,108.595,108.6,108.585,108.6,117300000.0
2008-01-07 23:12:00,108.595,108.615,108.585,108.6,320500000.0
2008-01-07 23:13:00,108.6,108.635,108.6,108.625,31500000.0
2008-01-07 23:14:00,108.625,108.68,108.605,108.615,414100000.0
2008-01-07 23:15:00,108.615,108.645,108.605,108.625,523700000.0
2008-01-07 23:16:00,108.625,108.625,108.595,108.605,363800000.0
2008-01-07 23:17:00,108.605,108.63,108.585,108.59,208700000.0
2008-01-07 23:18:00,108.585,108.595,108.555,108.58,439800000.0
2008-01-07 23:19:00,108.58,108.625,108.58,108.625,471400000.0
2008-01-07 23:20:00,108.625,108.625,108.605,108.62,338000000.0
2008-01-07 23:21:00,108.62,108.625,108.605,108.61,158399999.0
2008-01-07 23:22:00,108.61,108.62,108.61,108.62,190700000.0
2008-01-07 23:23:00,108.62,108.625,108.575,108.575,258800001.0
2008-01-07 23:24:00,108.575,108.625,108.575,108.605,570800002.0
2008-01-07 23:25:00,108.605,108.605,108.595,108.605,705699984.0
2008-01-07 23:26:00,108.605,108.62,108.565,108.62,599900005.0
2008-01-07 23:27:00,108.62,108.62,108.605,108.61,121400000.0
2008-01-07 23:28:00,108.61,108.61,108.57,108.575,712100002.0
2008-01-07 23:29:00,108.585,108.59,108.575,108.585,323400000.0
2008-01-07 23:30:00,108.585,108.59,108.565,108.575,293400000.0
2008-01-07 23:31:00,108.575,108.575,108.515,108.525,508700000.0
2008-01-07 23:32:00,108.535,108.555,108.515,108.54,380300000.0
2008-01-07 23:33:00,108.54,108.55,108.495,108.525,110900000.0
2008-01-07 23:34:00,108.525,108.54,108.525,108.53,34800000.0
2008-01-07 23:35:00,108.53,108.53,108.5,108.51,425800000.0
2008-01-07 23:36:00,108.51,108.525,108.51,108.52,63600000.0
2008-01-07 23:37:00,108.52,108.55,108.52,108.535,18800000.0
2008-01-07 23:38:00,108.535,108.55,108.515,108.55,32400000.0
2008-01-07 23:39:00,108.55,108.56,108.545,108.56,20000000.0
2008-01-07 23:40:00,108.56,108.56,108.55,108.55,21600000.0
2008-01-07 23:41:00,108.55,108.56,108.525,108.56,153800000.0
2008-01-07 23:42:00,108.535,108.56,108.535,108.55,150199999.0
2008-01-07 23:43:00,108.555,108.555,108.505,108.515,287600000.0
2008-01-07 23:44:00,108.54,108.555,108.515,108.545,124400000.0
2008-01-07 23:45:00,108.545,108.565,108.515,108.565,114800000.0
2008-01-07 23:46:00,108.565,108.575,108.535,108.57,145600000.0
2008-01-07 23:47:00,108.565,108.57,108.54,108.57,67600000.0
2008-01-07 23:48:00,108.565,108.575,108.545,108.545,90400000.0
2008-01-07 23:49:00,108.55,108.58,108.545,108.575,225400010.0
2008-01-07 23:50:00,108.565,108.59,108.56,108.58,26000000.0
2008-01-07 23:51:00,108.58,108.64,108.58,108.625,257400000.0
2008-01-07 23:52:00,108.635,108.64,108.625,108.64,102300000.0
2008-01-07 23:53:00,108.64,108.65,108.625,108.64,40800000.0
2008-01-07 23:54:00,108.64,108.64,108.625,108.625,105000000.0
2008-01-07 23:55:00,108.625,108.665,108.625,108.65,356200000.0
2008-01-07 23:56:00,108.65,108.665,108.645,108.655,208800000.0
2008-01-07 23:57:00,108.655,108.655,108.635,108.635,195300000.0
2008-01-07 23:58:00,108.635,108.66,108.635,108.66,257700000.0
2008-01-07 23:59:00,108.66,108.66,108.61,108.61,78000000.0
2008-01-08 00:00:00,108.61,108.61,108.6,108.61,98400000.0
2008-01-08 00:01:00,108.6,108.63,108.56,108.57,260300000.0
2008-01-08 00:02:00,108.57,108.57,108.57,108.57,88000000.0
2008-01-08 00:03:00,108.58,108.61,108.46,108.46,232000000.0
2008-01-08 00:04:00,108.46,108.48,108.46,108.48,464000000.0
2008-01-08 00:05:00,108.48,108.51,108.455,108.47,279200000.0
2008-01-08 00:06:00,108.47,108.47,108.42,108.445,373400000.0
2008-01-08 00:07:00,108.425,108.515,108.425,108.515,548000000.0
2008-01-08 00:08:00,108.525,108.575,108.525,108.575,420000000.0
2008-01-08 00:09:00,108.575,108.585,108.575,108.585,496000000.0
2008-01-08 00:10:00,108.585,108.605,108.585,108.605,466500000.0
2008-01-08 00:11:00,108.605,108.645,108.595,108.635,388300000.0
2008-01-08 00:12:00,108.635,108.645,108.615,108.615,78500000.0
2008-01-08 00:13:00,108.615,108.625,108.615,108.615,52400000.0
2008-01-08 00:14:00,108.615,108.625,108.595,108.605,81700000.0
2008-01-08 00:15:00,108.605,108.615,108.565,108.615,239500000.0
2008-01-08 00:16:00,108.615,108.625,108.61,108.625,112400000.0
2008-01-08 00:17:00,108.625,108.635,108.595,108.635,238100000.0
2008-01-08 00:18:00,108.635,108.64,108.62,108.62,208100000.0
2008-01-08 00:19:00,108.62,108.635,108.615,108.635,297000000.0
2008-01-08 00:20:00,108.635,108.665,108.615,108.625,673100000.0
2008-01-08 00:21:00,108.625,108.625,108.615,108.615,213300000.0
2008-01-08 00:22:00,108.615,108.62,108.595,108.605,354400000.0
2008-01-08 00:23:00,108.605,108.605,108.515,108.55,399700000.0
2008-01-08 00:24:00,108.55,108.55,108.535,108.54,453000000.0
2008-01-08 00:25:00,108.54,108.55,108.53,108.53,324200000.0
2008-01-08 00:26:00,108.53,108.545,108.515,108.52,325100000.0
2008-01-08 00:27:00,108.52,108.535,108.515,108.535,280600000.0
2008-01-08 00:28:00,108.535,108.545,108.535,108.545,69100000.0
2008-01-08 00:29:00,108.545,108.55,108.525,108.545,309600000.0
2008-01-08 00:30:00,108.545,108.56,108.535,108.545,153500000.0
2008-01-08 00:31:00,108.545,108.545,108.54,108.545,15900000.0
2008-01-08 00:32:00,108.545,108.555,108.535,108.555,26300000.0
2008-01-08 00:33:00,108.555,108.555,108.52,108.54,151000000.0
2008-01-08 00:34:00,108.54,108.54,108.535,108.54,115800000.0
2008-01-08 00:35:00,108.54,108.545,108.535,108.545,149600000.0
2008-01-08 00:36:00,108.545,108.565,108.545,108.565,212100000.0
2008-01-08 00:37:00,108.565,108.595,108.555,108.595,206100000.0
2008-01-08 00:38:00,108.595,108.62,108.59,108.61,285600000.0
2008-01-08 00:39:00,108.61,108.61,108.595,108.605,190300000.0
2008-01-08 00:40:00,108.605,108.61,108.605,108.61,126300000.0
2008-01-08 00:41:00,108.61,108.61,108.595,108.6,120700000.0
2008-01-08 00:42:00,108.6,108.61,108.6,108.61,147100000.0
2008-01-08 00:43:00,108.61,108.615,108.605,108.615,139200000.0
2008-01-08 00:44:00,108.615,108.62,108.605,108.615,157200000.0
2008-01-08 00:45:00,108.615,108.635,108.605,108.63,92700000.0
2008-01-08 00:46:00,108.63,108.65,108.63,108.65,17600000.0
2008-01-08 00:47:00,108.65,108.65,108.635,108.645,42100000.0
2008-01-08 00:48:00,108.645,108.68,108.635,108.67,71500000.0
2008-01-08 00:49:00,108.675,108.695,108.64,108.645,192300000.0
2008-01-08 00:50:00,108.645,108.645,108.635,108.64,44900000.0
2008-01-08 00:51:00,108.635,108.635,108.615,108.615,54700000.0
2008-01-08 00:52:00,108.615,108.635,108.615,108.625,43800000.0
2008-01-08 00:53:00,108.635,108.635,108.62,108.62,59700000.0
2008-01-08 00:54:00,108.62,108.66,108.605,108.655,263800000.0
2008-01-08 00:55:00,108.655,108.685,108.655,108.685,150800000.0
2008-01-08 00:56:00,108.685,108.695,108.685,108.695,60900000.0
2008-01-08 00:57:00,108.695,108.705,108.69,108.705,14900000.0
2008-01-08 00:58:00,108.705,108.715,108.705,108.705,56300000.0
2008-01-08 00:59:00,108.705,108.705,108.7,108.705,25800000.0
2008-01-08 01:00:00,108.705,108.715,108.68,108.71,37400000.0
2008-01-08 01:01:00,108.72,108.72,108.7,108.71,43800000.0
2008-01-08 01:02:00,108.685,108.71,108.685,108.71,96300000.0
2008-01-08 01:03:00,108.7,108.715,108.695,108.7,79300000.0
2008-01-08 01:04:00,108.7,108.71,108.695,108.695,91300000.0
2008-01-08 01:05:00,108.705,108.705,108.685,108.685,84900000.0
2008-01-08 01:06:00,108.685,108.715,108.68,108.685,60600000.0
2008-01-08 01:07:00,108.685,108.685,108.675,108.68,61700000.0
2008-01-08 01:08:00,108.675,108.69,108.675,108.675,81600000.0
2008-01-08 01:09:00,108.675,108.675,108.67,108.67,159000000.0
2008-01-08 01:10:00,108.67,108.685,108.67,108.67,59900000.0
2008-01-08 01:11:00,108.665,108.675,108.665,108.67,181900000.0
2008-01-08 01:12:00,108.665,108.675,108.665,108.67,223700000.0
2008-01-08 01:13:00,108.67,108.675,108.66,108.665,92400000.0
2008-01-08 01:14:00,108.665,108.69,108.655,108.69,239400000.0
2008-01-08 01:15:00,108.69,108.69,108.625,108.635,481000000.0
2008-01-08 01:16:00,108.635,108.64,108.595,108.605,88900000.0
2008-01-08 01:17:00,108.6,108.62,108.585,108.595,219300000.0
2008-01-08 01:18:00,108.6,108.6,108.59,108.6,16500000.0
2008-01-08 01:19:00,108.6,108.61,108.58,108.58,13800000.0
2008-01-08 01:20:00,108.58,108.59,108.545,108.55,491900000.0
2008-01-08 01:21:00,108.55,108.565,108.545,108.56,301600000.0
2008-01-08 01:22:00,108.56,108.56,108.545,108.55,475100000.0
2008-01-08 01:23:00,108.56,108.57,108.545,108.545,156600000.0
2008-01-08 01:24:00,108.545,108.555,108.535,108.535,20100000.0
2008-01-08 01:25:00,108.535,108.585,108.53,108.575,80400000.0
2008-01-08 01:26:00,108.56,108.58,108.56,108.575,131200000.0
2008-01-08 01:27:00,108.575,108.575,108.53,108.555,537800000.0
2008-01-08 01:28:00,108.555,108.565,108.55,108.55,115000000.0
2008-01-08 01:29:00,108.55,108.575,108.55,108.565,113300000.0
2008-01-08 01:30:00,108.57,108.575,108.565,108.575,196000000.0
2008-01-08 01:31:00,108.575,108.59,108.57,108.585,79500000.0
2008-01-08 01:32:00,108.585,108.59,108.57,108.58,46100000.0
2008-01-08 01:33:00,108.57,108.585,108.57,108.58,189500000.0
2008-01-08 01:34:00,108.58,108.59,108.575,108.585,28400000.0
2008-01-08 01:35:00,108.585,108.585,108.575,108.585,41200000.0
2008-01-08 01:36:00,108.585,108.605,108.56,108.575,547499998.0
2008-01-08 01:37:00,108.575,108.595,108.565,108.595,409800000.0
2008-01-08 01:38:00,108.595,108.63,108.585,108.625,517100000.0
2008-01-08 01:39:00,108.615,108.615,108.585,108.605,339100000.0
2008-01-08 01:40:00,108.6,108.62,108.59,108.615,240900000.0
2008-01-08 01:41:00,108.615,108.615,108.595,108.595,34400000.0
2008-01-08 01:42:00,108.595,108.61,108.59,108.605,28000000.0
2008-01-08 01:43:00,108.605,108.61,108.595,108.605,33900000.0
2008-01-08 01:44:00,108.605,108.605,108.58,108.59,97700000.0
2008-01-08 01:45:00,108.59,108.6,108.585,108.595,63400000.0
2008-01-08 01:46:00,108.595,108.61,108.595,108.61,7800000.0
2008-01-08 01:47:00,108.605,108.605,108.555,108.555,299600000.0
2008-01-08 01:48:00,108.555,108.6,108.555,108.6,444600000.0
2008-01-08 01:49:00,108.6,108.6,108.595,108.595,270400000.0
2008-01-08 01:50:00,108.595,108.595,108.57,108.585,506700000.0
2008-01-08 01:51:00,108.585,108.59,108.575,108.59,436400000.0
2008-01-08 01:52:00,108.59,108.595,108.555,108.56,546700000.0
2008-01-08 01:53:00,108.575,108.605,108.575,108.605,478700001.0
2008-01-08 01:54:00,108.595,108.605,108.59,108.595,122199999.0
2008-01-08 01:55:00,108.595,108.595,108.575,108.575,289899999.0
2008-01-08 01:56:00,108.575,108.595,108.555,108.59,483800000.0
2008-01-08 01:57:00,108.59,108.605,108.575,108.59,379399995.0
2008-01-08 01:58:00,108.59,108.605,108.585,108.585,151199999.0
2008-01-08 01:59:00,108.585,108.59,108.585,108.585,84000000.0
2008-01-08 02:00:00,108.585,108.595,108.565,108.57,289800000.0
2008-01-08 02:01:00,108.57,108.57,108.535,108.54,163500000.0
2008-01-08 02:02:00,108.54,108.54,108.485,108.49,127400000.0
2008-01-08 02:03:00,108.51,108.515,108.485,108.485,102900000.0
2008-01-08 02:04:00,108.48,108.5,108.465,108.49,46900000.0
2008-01-08 02:05:00,108.49,108.515,108.485,108.51,56200000.0
2008-01-08 02:06:00,108.51,108.51,108.485,108.505,264799999.0
2008-01-08 02:07:00,108.505,108.505,108.46,108.485,362400000.0
2008-01-08 02:08:00,108.485,108.495,108.385,108.445,141900000.0
2008-01-08 02:09:00,108.445,108.475,108.43,108.435,87900000.0
2008-01-08 02:10:00,108.435,108.47,108.43,108.455,297000000.0
2008-01-08 02:11:00,108.455,108.475,108.44,108.465,260100000.0
2008-01-08 02:12:00,108.465,108.495,108.465,108.49,207900000.0
2008-01-08 02:13:00,108.49,108.49,108.425,108.44,523700003.0
2008-01-08 02:14:00,108.44,108.44,108.415,108.435,542300000.0
2008-01-08 02:15:00,108.435,108.435,108.355,108.395,923299999.0
2008-01-08 02:16:00,108.395,108.395,108.355,108.395,646200000.0
2008-01-08 02:17:00,108.405,108.415,108.375,108.385,98600000.0
2008-01-08 02:18:00,108.385,108.41,108.375,108.41,86299999.0
2008-01-08 02:19:00,108.41,108.445,108.405,108.415,146500000.0
2008-01-08 02:20:00,108.415,108.435,108.405,108.415,304500000.0
2008-01-08 02:21:00,108.42,108.445,108.405,108.445,291200000.0
2008-01-08 02:22:00,108.435,108.435,108.395,108.41,343500000.0
2008-01-08 02:23:00,108.415,108.415,108.4,108.4,63800000.0
2008-01-08 02:24:00,108.4,108.45,108.4,108.42,179500000.0
2008-01-08 02:25:00,108.405,108.43,108.405,108.43,106500000.0
2008-01-08 02:26:00,108.43,108.435,108.42,108.435,46400000.0
2008-01-08 02:27:00,108.435,108.44,108.425,108.425,185100000.0
2008-01-08 02:28:00,108.425,108.465,108.425,108.465,231700000.0
2008-01-08 02:29:00,108.465,108.475,108.425,108.435,269699999.0
2008-01-08 02:30:00,108.435,108.435,108.405,108.425,199400000.0
2008-01-08 02:31:00,108.415,108.415,108.385,108.405,88300000.0
2008-01-08 02:32:00,108.405,108.405,108.385,108.405,98600000.0
2008-01-08 02:33:00,108.405,108.405,108.39,108.395,54700000.0
2008-01-08 02:34:00,108.395,108.425,108.395,108.425,18400000.0
2008-01-08 02:35:00,108.425,108.43,108.41,108.42,66000000.0
2008-01-08 02:36:00,108.42,108.43,108.42,108.43,28400000.0
2008-01-08 02:37:00,108.43,108.445,108.42,108.445,27600000.0
2008-01-08 02:38:00,108.445,108.45,108.44,108.445,32100000.0
2008-01-08 02:39:00,108.445,108.495,108.435,108.49,328499998.0
2008-01-08 02:40:00,108.485,108.485,108.43,108.43,244600000.0
2008-01-08 02:41:00,108.43,108.43,108.4,108.42,47800000.0
2008-01-08 02:42:00,108.42,108.435,108.42,108.435,21200000.0
2008-01-08 02:43:00,108.435,108.45,108.425,108.45,87000000.0
2008-01-08 02:44:00,108.45,108.475,108.445,108.475,155900000.0
2008-01-08 02:45:00,108.475,108.505,108.455,108.485,950900000.0
2008-01-08 02:46:00,108.485,108.55,108.485,108.515,542400000.0
2008-01-08 02:47:00,108.515,108.56,108.515,108.555,956199999.0
2008-01-08 02:48:00,108.555,108.555,108.535,108.535,989400000.0
2008-01-08 02:49:00,108.545,108.545,108.535,108.545,500000000.0
2008-01-08 02:50:00,108.545,108.555,108.535,108.545,496899995.0
2008-01-08 02:51:00,108.545,108.575,108.545,108.565,1007299997.0
2008-01-08 02:52:00,108.565,108.595,108.545,108.555,640899997.0
2008-01-08 02:53:00,108.555,108.575,108.555,108.565,795999998.0
2008-01-08 02:54:00,108.57,108.585,108.555,108.57,573499999.0
2008-01-08 02:55:00,108.57,108.57,108.535,108.545,397300000.0
2008-01-08 02:56:00,108.545,108.575,108.545,108.575,249000000.0
2008-01-08 02:57:00,108.575,108.59,108.575,108.575,502300000.0
2008-01-08 02:58:00,108.585,108.595,108.58,108.595,584500000.0
2008-01-08 02:59:00,108.595,108.63,108.595,108.62,397100000.0
2008-01-08 03:00:00,108.62,108.65,108.6,108.65,41400000.0
2008-01-08 03:01:00,108.65,108.695,108.65,108.655,195400000.0
2008-01-08 03:02:00,108.655,108.66,108.65,108.65,105100000.0
2008-01-08 03:03:00,108.65,108.665,108.645,108.665,528500002.0
2008-01-08 03:04:00,108.665,108.665,108.66,108.665,329300000.0
2008-01-08 03:05:00,108.665,108.685,108.665,108.685,261700000.0
2008-01-08 03:06:00,108.685,108.715,108.685,108.715,606999999.0
2008-01-08 03:07:00,108.715,108.735,108.715,108.735,400600000.0
2008-01-08 03:08:00,108.735,108.735,108.705,108.705,574400002.0
2008-01-08 03:09:00,108.705,108.73,108.695,108.715,620500000.0
2008-01-08 03:10:00,108.715,108.745,108.705,108.745,972399998.0
2008-01-08 03:11:00,108.745,108.78,108.725,108.765,679600000.0
2008-01-08 03:12:00,108.765,108.78,108.755,108.755,210099999.0
2008-01-08 03:13:00,108.755,108.765,108.735,108.765,377200000.0
2008-01-08 03:14:00,108.765,108.795,108.765,108.795,320800000.0
2008-01-08 03:15:00,108.795,108.795,108.725,108.725,385999998.0
2008-01-08 03:16:00,108.725,108.725,108.645,108.655,916299995.0
2008-01-08 03:17:00,108.655,108.695,108.655,108.675,326600005.0
2008-01-08 03:18:00,108.68,108.695,108.675,108.695,709400000.0
2008-01-08 03:19:00,108.695,108.7,108.685,108.695,818000000.0
2008-01-08 03:20:00,108.695,108.745,108.695,108.73,1090300000.0
2008-01-08 03:21:00,108.73,108.745,108.725,108.73,448599995.0
2008-01-08 03:22:00,108.735,108.74,108.7,108.715,674500004.0
2008-01-08 03:23:00,108.715,108.725,108.705,108.725,157100000.0
2008-01-08 03:24:00,108.725,108.725,108.675,108.705,389500000.0
2008-01-08 03:25:00,108.705,108.715,108.695,108.7,389100000.0
2008-01-08 03:26:00,108.7,108.7,108.69,108.695,235800000.0
2008-01-08 03:27:00,108.695,108.72,108.695,108.71,166300000.0
2008-01-08 03:28:00,108.71,108.715,108.69,108.69,496700000.0
2008-01-08 03:29:00,108.69,108.69,108.665,108.68,504300000.0
2008-01-08 03:30:00,108.68,108.68,108.665,108.68,308400000.0
2008-01-08 03:31:00,108.68,108.68,108.655,108.655,596399998.0
2008-01-08 03:32:00,108.655,108.675,108.65,108.65,121800000.0
2008-01-08 03:33:00,108.65,108.655,108.645,108.645,160400000.0
2008-01-08 03:34:00,108.645,108.66,108.645,108.66,251700000.0
2008-01-08 03:35:00,108.675,108.685,108.665,108.685,289700000.0
2008-01-08 03:36:00,108.685,108.7,108.675,108.695,480400000.0
2008-01-08 03:37:00,108.695,108.695,108.69,108.69,327100000.0
2008-01-08 03:38:00,108.69,108.69,108.655,108.685,497700000.0
2008-01-08 03:39:00,108.685,108.69,108.675,108.69,658400000.0
2008-01-08 03:40:00,108.69,108.7,108.68,108.695,384100000.0
2008-01-08 03:41:00,108.68,108.7,108.68,108.695,193500000.0
2008-01-08 03:42:00,108.69,108.695,108.69,108.69,162000000.0
2008-01-08 03:43:00,108.69,108.69,108.675,108.685,270600000.0
2008-01-08 03:44:00,108.68,108.69,108.67,108.67,157400000.0
2008-01-08 03:45:00,108.67,108.68,108.67,108.675,304900000.0
2008-01-08 03:46:00,108.675,108.685,108.675,108.685,254900000.0
2008-01-08 03:47:00,108.685,108.7,108.68,108.7,296400000.0
2008-01-08 03:48:00,108.7,108.705,108.695,108.705,344000000.0
2008-01-08 03:49:00,108.71,108.72,108.7,108.7,752400000.0
2008-01-08 03:50:00,108.7,108.705,108.675,108.705,508700000.0
2008-01-08 03:51:00,108.705,108.715,108.695,108.695,424000000.0
2008-01-08 03:52:00,108.695,108.72,108.69,108.715,454300002.0
2008-01-08 03:53:00,108.715,108.74,108.705,108.725,578800000.0
2008-01-08 03:54:00,108.725,108.73,108.715,108.725,223200000.0
2008-01-08 03:55:00,108.725,108.745,108.71,108.745,942100002.0
2008-01-08 03:56:00,108.745,108.76,108.74,108.755,677600000.0
2008-01-08 03:57:00,108.755,108.78,108.755,108.77,231200000.0
2008-01-08 03:58:00,108.77,108.78,108.765,108.775,607600000.0
2008-01-08 03:59:00,108.765,108.78,108.765,108.77,610400000.0
2008-01-08 04:00:00,108.765,108.765,108.73,108.745,892400000.0
2008-01-08 04:01:00,108.75,108.76,108.74,108.755,383200000.0
2008-01-08 04:02:00,108.75,108.825,108.745,108.805,708100000.0
2008-01-08 04:03:00,108.795,108.805,108.775,108.785,539400000.0
2008-01-08 04:04:00,108.785,108.805,108.785,108.805,363299990.0
2008-01-08 04:05:00,108.795,108.815,108.785,108.815,911399994.0
2008-01-08 04:06:00,108.805,108.82,108.8,108.81,357899996.0
2008-01-08 04:07:00,108.815,108.815,108.795,108.815,258700001.0
2008-01-08 04:08:00,108.815,108.815,108.815,108.815,28800000.0
2008-01-08 04:09:00,108.815,108.82,108.805,108.82,148799998.0
2008-01-08 04:10:00,108.82,108.82,108.795,108.795,102400000.0
2008-01-08 04:11:00,108.795,108.795,108.785,108.795,200800000.0
2008-01-08 04:12:00,108.795,108.795,108.78,108.795,109600000.0
2008-01-08 04:13:00,108.785,108.805,108.775,108.805,109400000.0
2008-01-08 04:14:00,108.805,108.815,108.805,108.815,206999999.0
2008-01-08 04:15:00,108.815,108.815,108.805,108.805,142400000.0
2008-01-08 04:16:00,108.805,108.81,108.795,108.805,224599999.0
2008-01-08 04:17:00,108.795,108.805,108.785,108.785,160099998.0
2008-01-08 04:18:00,108.785,108.805,108.785,108.795,215300000.0
2008-01-08 04:19:00,108.805,108.805,108.78,108.795,236900000.0
2008-01-08 04:20:00,108.795,108.805,108.78,108.795,320399997.0
2008-01-08 04:21:00,108.805,108.805,108.795,108.805,311099995.0
2008-01-08 04:22:00,108.805,108.805,108.765,108.775,351199999.0
2008-01-08 04:23:00,108.775,108.775,108.74,108.74,247400000.0
2008-01-08 04:24:00,108.74,108.75,108.735,108.75,207300000.0
2008-01-08 04:25:00,108.75,108.75,108.735,108.745,228900000.0
2008-01-08 04:26:00,108.745,108.8,108.735,108.8,699999997.0
2008-01-08 04:27:00,108.8,108.835,108.8,108.825,689100000.0
2008-01-08 04:28:00,108.825,108.845,108.815,108.845,665600000.0
2008-01-08 04:29:00,108.845,108.89,108.835,108.84,956799998.0
2008-01-08 04:30:00,108.835,108.865,108.81,108.825,921600000.0
2008-01-08 04:31:00,108.825,108.835,108.815,108.825,340800000.0
2008-01-08 04:32:00,108.825,108.84,108.815,108.82,277700000.0
2008-01-08 04:33:00,108.82,108.82,108.8,108.81,296400000.0
2008-01-08 04:34:00,108.81,108.81,108.775,108.795,189400001.0
2008-01-08 04:35:00,108.795,108.805,108.785,108.785,322900000.0
2008-01-08 04:36:00,108.785,108.815,108.785,108.805,226200000.0
2008-01-08 04:37:00,108.805,108.815,108.795,108.815,83300000.0
2008-01-08 04:38:00,108.815,108.82,108.815,108.815,27200000.0
2008-01-08 04:39:00,108.815,108.82,108.795,108.815,57400000.0
2008-01-08 04:40:00,108.815,108.825,108.805,108.825,154099999.0
2008-01-08 04:41:00,108.825,108.825,108.81,108.815,127400000.0
2008-01-08 04:42:00,108.815,108.82,108.795,108.815,118900000.0
2008-01-08 04:43:00,108.815,108.835,108.815,108.835,84000000.0
2008-01-08 04:44:00,108.835,108.84,108.835,108.835,25600000.0
2008-01-08 04:45:00,108.835,108.84,108.825,108.835,80800000.0
2008-01-08 04:46:00,108.835,108.845,108.815,108.845,237500000.0
2008-01-08 04:47:00,108.845,108.855,108.835,108.84,499400000.0
2008-01-08 04:48:00,108.84,108.865,108.825,108.845,405599997.0
2008-01-08 04:49:00,108.845,108.875,108.84,108.855,343400000.0
2008-01-08 04:50:00,108.855,108.875,108.835,108.865,375100000.0
2008-01-08 04:51:00,108.865,108.875,108.855,108.87,256100000.0
2008-01-08 04:52:00,108.875,108.89,108.855,108.885,431899996.0
2008-01-08 04:53:00,108.885,108.89,108.875,108.885,44000000.0
2008-01-08 04:54:00,108.86,108.895,108.86,108.88,109100000.0
2008-01-08 04:55:00,108.88,108.915,108.88,108.905,143999997.0
2008-01-08 04:56:00,108.905,108.925,108.86,108.87,915500000.0
2008-01-08 04:57:00,108.87,108.905,108.87,108.895,263500000.0
2008-01-08 04:58:00,108.895,108.9,108.88,108.88,78600000.0
2008-01-08 04:59:00,108.88,108.885,108.875,108.88,100300000.0
2008-01-08 05:00:00,108.88,108.89,108.875,108.875,61700000.0
2008-01-08 05:01:00,108.875,108.875,108.87,108.87,79700000.0
2008-01-08 05:02:00,108.87,108.87,108.845,108.85,616200000.0
2008-01-08 05:03:00,108.85,108.855,108.83,108.84,750800000.0
2008-01-08 05:04:00,108.84,108.84,108.815,108.825,559400000.0
2008-01-08 05:05:00,108.825,108.855,108.815,108.845,240900000.0
2008-01-08 05:06:00,108.835,108.865,108.835,108.865,163300000.0
2008-01-08 05:07:00,108.87,108.885,108.855,108.865,999099999.0
2008-01-08 05:08:00,108.865,108.905,108.865,108.885,634599988.0
2008-01-08 05:09:00,108.885,108.895,108.885,108.895,483099987.0
2008-01-08 05:10:00,108.895,108.895,108.865,108.875,509299991.0
2008-01-08 05:11:00,108.875,108.945,108.875,108.905,521200000.0
2008-01-08 05:12:00,108.905,108.905,108.865,108.865,392500000.0
2008-01-08 05:13:00,108.865,108.945,108.865,108.945,403199996.0
2008-01-08 05:14:00,108.945,108.945,108.91,108.92,249200000.0
2008-01-08 05:15:00,108.92,108.965,108.915,108.945,310599995.0
2008-01-08 05:16:00,108.945,108.96,108.915,108.935,601299999.0
2008-01-08 05:17:00,108.935,108.96,108.925,108.945,765799999.0
2008-01-08 05:18:00,108.945,108.96,108.905,108.96,678699995.0
2008-01-08 05:19:00,108.975,109.005,108.96,109.005,384699998.0
2008-01-08 05:20:00,109.005,109.005,108.975,108.985,1251099988.0
2008-01-08 05:21:00,108.985,108.985,108.94,108.945,647599998.0
2008-01-08 05:22:00,108.945,108.955,108.925,108.95,840000000.0
2008-01-08 05:23:00,108.935,108.95,108.915,108.945,826699997.0
2008-01-08 05:24:00,108.945,108.975,108.945,108.955,558399997.0
2008-01-08 05:25:00,108.965,108.985,108.955,108.985,581800000.0
2008-01-08 05:26:00,108.985,109.055,108.975,109.035,635799995.0
2008-01-08 05:27:00,109.035,109.085,109.02,109.07,989200000.0
2008-01-08 05:28:00,109.065,109.085,109.04,109.055,228600000.0
2008-01-08 05:29:00,109.055,109.065,109.035,109.045,77200000.0
2008-01-08 05:30:00,109.045,109.07,109.035,109.045,249900003.0
2008-01-08 05:31:00,109.045,109.085,109.035,109.075,190400004.0
2008-01-08 05:32:00,109.075,109.105,109.065,109.09,142300000.0
2008-01-08 05:33:00,109.085,109.155,109.085,109.14,177799996.0
2008-01-08 05:34:00,109.14,109.14,109.115,109.135,173600000.0
2008-01-08 05:35:00,109.135,109.15,109.135,109.15,268800004.0
2008-01-08 05:36:00,109.145,109.16,109.135,109.16,499000005.0
2008-01-08 05:37:00,109.16,109.16,109.135,109.135,437499997.0
2008-01-08 05:38:00,109.135,109.145,109.135,109.145,386299999.0
2008-01-08 05:39:00,109.15,109.15,109.075,109.105,544000003.0
2008-01-08 05:40:00,109.105,109.145,109.105,109.135,525099993.0
2008-01-08 05:41:00,109.135,109.14,109.125,109.125,383299985.0
2008-01-08 05:42:00,109.135,109.145,109.075,109.13,736200000.0
2008-01-08 05:43:00,109.13,109.135,109.115,109.115,827200000.0
2008-01-08 05:44:00,109.115,109.125,109.11,109.115,622399975.0
2008-01-08 05:45:00,109.115,109.135,109.115,109.125,760799964.0
2008-01-08 05:46:00,109.125,109.135,109.115,109.115,496799997.0
2008-01-08 05:47:00,109.115,109.115,109.105,109.11,95200000.0
2008-01-08 05:48:00,109.12,109.12,109.095,109.105,349599997.0
2008-01-08 05:49:00,109.105,109.105,109.095,109.105,318900000.0
2008-01-08 05:50:00,109.105,109.105,109.075,109.085,365599996.0
2008-01-08 05:51:00,109.085,109.085,109.065,109.065,254900000.0
2008-01-08 05:52:00,109.065,109.08,109.065,109.07,335600000.0
2008-01-08 05:53:00,109.07,109.08,109.06,109.07,130400000.0
2008-01-08 05:54:00,109.065,109.07,109.065,109.07,64800000.0
2008-01-08 05:55:00,109.07,109.09,109.07,109.08,73300000.0
2008-01-08 05:56:00,109.08,109.08,109.025,109.035,402800000.0
2008-01-08 05:57:00,109.035,109.035,108.995,108.995,531600000.0
2008-01-08 05:58:00,108.995,109.02,108.995,109.015,310699997.0
2008-01-08 05:59:00,109.015,109.07,109.015,109.07,74200000.0
2008-01-08 06:00:00,109.07,109.09,109.06,109.085,42200000.0
2008-01-08 06:01:00,109.085,109.105,109.08,109.09,71600000.0
2008-01-08 06:02:00,109.09,109.09,109.075,109.075,105700000.0
2008-01-08 06:03:00,109.075,109.08,109.06,109.08,123200000.0
2008-01-08 06:04:00,109.075,109.085,109.035,109.05,529800003.0
2008-01-08 06:05:00,109.05,109.055,109.035,109.045,236900000.0
2008-01-08 06:06:00,109.045,109.045,109.025,109.035,76499999.0
2008-01-08 06:07:00,109.035,109.035,109.015,109.035,94300000.0
2008-01-08 06:08:00,109.035,109.035,108.995,109.005,81600000.0
2008-01-08 06:09:00,109.005,109.005,108.975,108.975,204600000.0
2008-01-08 06:10:00,108.975,108.975,108.955,108.965,151700000.0
2008-01-08 06:11:00,108.965,108.97,108.955,108.955,49800000.0
2008-01-08 06:12:00,108.955,108.955,108.935,108.945,452700001.0
2008-01-08 06:13:00,108.945,108.955,108.91,108.915,437300004.0
2008-01-08 06:14:00,108.915,108.995,108.915,108.985,251799998.0
2008-01-08 06:15:00,108.98,108.985,108.955,108.975,422200002.0
2008-01-08 06:16:00,108.975,109.02,108.975,109.01,61000000.0
2008-01-08 06:17:00,109.01,109.045,109.005,109.015,395399998.0
2008-01-08 06:18:00,109.02,109.035,109.02,109.025,267500000.0
2008-01-08 06:19:00,109.025,109.025,108.995,109.005,245500000.0
2008-01-08 06:20:00,109.005,109.01,109.0,109.0,92800000.0
2008-01-08 06:21:00,109.0,109.01,108.995,108.995,158400000.0
2008-01-08 06:22:00,108.995,108.995,108.945,108.945,415199998.0
2008-01-08 06:23:00,108.945,108.955,108.925,108.935,422899997.0
2008-01-08 06:24:00,108.935,108.975,108.935,108.965,372700000.0
2008-01-08 06:25:00,108.965,108.965,108.935,108.945,283600000.0
2008-01-08 06:26:00,108.94,108.95,108.925,108.925,230799999.0
2008-01-08 06:27:00,108.925,108.925,108.91,108.925,579599999.0
2008-01-08 06:28:00,108.925,108.96,108.925,108.955,46800000.0
2008-01-08 06:29:00,108.96,108.98,108.955,108.97,62900000.0
2008-01-08 06:30:00,108.97,108.975,108.94,108.975,50600000.0
2008-01-08 06:31:00,108.965,108.975,108.945,108.955,225000000.0
2008-01-08 06:32:00,108.955,108.955,108.935,108.955,234300000.0
2008-01-08 06:33:00,108.94,108.945,108.94,108.945,256000000.0
2008-01-08 06:34:00,108.945,108.96,108.93,108.96,141600000.0
2008-01-08 06:35:00,108.96,108.975,108.94,108.975,445300008.0
2008-01-08 06:36:00,108.975,108.975,108.955,108.965,102000000.0
2008-01-08 06:37:00,108.965,108.965,108.955,108.96,253700000.0
2008-01-08 06:38:00,108.96,108.965,108.95,108.955,287100000.0
2008-01-08 06:39:00,108.955,108.975,108.945,108.945,628000000.0
2008-01-08 06:40:00,108.945,108.945,108.94,108.945,297800000.0
2008-01-08 06:41:00,108.945,108.955,108.94,108.945,207400000.0
2008-01-08 06:42:00,108.945,108.955,108.945,108.945,95200000.0
2008-01-08 06:43:00,108.945,108.945,108.905,108.905,623299993.0
2008-01-08 06:44:00,108.905,108.91,108.905,108.905,604099995.0
2008-01-08 06:45:00,108.905,108.905,108.865,108.875,706999999.0
2008-01-08 06:46:00,108.875,108.885,108.875,108.875,628599998.0
2008-01-08 06:47:00,108.88,108.88,108.845,108.85,1102000000.0
2008-01-08 06:48:00,108.85,108.875,108.84,108.845,462400000.0
2008-01-08 06:49:00,108.845,108.875,108.83,108.875,905499997.0
2008-01-08 06:50:00,108.875,108.89,108.875,108.885,219700000.0
2008-01-08 06:51:00,108.885,108.89,108.88,108.88,236500000.0
2008-01-08 06:52:00,108.88,108.895,108.88,108.895,192400000.0
2008-01-08 06:53:00,108.895,108.895,108.87,108.88,504800000.0
2008-01-08 06:54:00,108.88,108.915,108.88,108.915,556799997.0
2008-01-08 06:55:00,108.915,108.925,108.905,108.91,646100000.0
2008-01-08 06:56:00,108.91,108.92,108.91,108.92,230300000.0
2008-01-08 06:57:00,108.92,108.92,108.89,108.89,224300000.0
2008-01-08 06:58:00,108.89,108.89,108.865,108.88,580399991.0
2008-01-08 06:59:00,108.88,108.885,108.875,108.88,527899999.0
2008-01-08 07:00:00,108.88,108.88,108.865,108.875,640899998.0
2008-01-08 07:01:00,108.875,108.895,108.875,108.885,90200000.0
2008-01-08 07:02:00,108.885,108.905,108.885,108.895,479699998.0
2008-01-08 07:03:00,108.9,108.905,108.885,108.895,271899996.0
2008-01-08 07:04:00,108.895,108.895,108.875,108.895,338099999.0
2008-01-08 07:05:00,108.895,108.915,108.89,108.905,446000000.0
2008-01-08 07:06:00,108.905,108.905,108.885,108.895,400799999.0
2008-01-08 07:07:00,108.895,108.895,108.885,108.895,145900000.0
2008-01-08 07:08:00,108.895,108.9,108.895,108.9,42500000.0
2008-01-08 07:09:00,108.895,108.9,108.885,108.895,165600001.0
2008-01-08 07:10:00,108.89,108.905,108.89,108.895,114100000.0
2008-01-08 07:11:00,108.895,108.895,108.865,108.885,308300008.0
2008-01-08 07:12:00,108.885,108.91,108.88,108.91,263400000.0
2008-01-08 07:13:00,108.91,108.925,108.9,108.925,511000000.0
2008-01-08 07:14:00,108.925,108.93,108.915,108.92,443500000.0
2008-01-08 07:15:00,108.92,108.92,108.9,108.9,272000000.0
2008-01-08 07:16:00,108.9,108.935,108.88,108.93,346599999.0
2008-01-08 07:17:00,108.925,108.935,108.915,108.92,324799995.0
2008-01-08 07:18:00,108.925,108.925,108.88,108.88,657700000.0
2008-01-08 07:19:00,108.88,108.89,108.875,108.89,361600000.0
2008-01-08 07:20:00,108.89,108.89,108.88,108.89,315200000.0
2008-01-08 07:21:00,108.89,108.935,108.875,108.9,370200000.0
2008-01-08 07:22:00,108.9,108.985,108.9,108.975,556000000.0
2008-01-08 07:23:00,108.975,109.025,108.975,109.02,403500000.0
2008-01-08 07:24:00,109.02,109.025,108.985,108.985,425400000.0
2008-01-08 07:25:00,108.985,109.015,108.955,108.995,1082200000.0
2008-01-08 07:26:00,108.995,109.01,108.965,108.985,1170899999.0
2008-01-08 07:27:00,108.995,109.005,108.935,108.935,1257600001.0
2008-01-08 07:28:00,108.935,108.99,108.885,108.905,1008299999.0
2008-01-08 07:29:00,108.905,108.905,108.895,108.905,192800000.0
2008-01-08 07:30:00,108.905,108.93,108.905,108.92,679100000.0
2008-01-08 07:31:00,108.92,108.93,108.905,108.93,1104300000.0
2008-01-08 07:32:00,108.93,108.965,108.925,108.945,740999998.0
2008-01-08 07:33:00,108.935,108.965,108.935,108.96,745799988.0
2008-01-08 07:34:00,108.96,108.975,108.935,108.935,470999998.0
2008-01-08 07:35:00,108.93,108.97,108.93,108.945,352200000.0
2008-01-08 07:36:00,108.945,108.965,108.94,108.945,358900000.0
2008-01-08 07:37:00,108.945,108.965,108.935,108.945,393799999.0
2008-01-08 07:38:00,108.945,108.96,108.905,108.92,643800000.0
2008-01-08 07:39:00,108.92,108.935,108.91,108.935,341900000.0
2008-01-08 07:40:00,108.93,108.965,108.93,108.94,268300000.0
2008-01-08 07:41:00,108.935,108.955,108.92,108.955,110500000.0
2008-01-08 07:42:00,108.955,108.955,108.925,108.935,284500000.0
2008-01-08 07:43:00,108.935,108.935,108.925,108.935,347500000.0
2008-01-08 07:44:00,108.94,108.94,108.93,108.93,175200000.0
2008-01-08 07:45:00,108.935,108.935,108.915,108.915,187500000.0
2008-01-08 07:46:00,108.915,108.935,108.905,108.935,426000000.0
2008-01-08 07:47:00,108.935,108.975,108.935,108.975,284699999.0
2008-01-08 07:48:00,108.975,108.985,108.97,108.97,165800000.0
2008-01-08 07:49:00,108.97,108.975,108.955,108.975,414300001.0
2008-01-08 07:50:00,108.975,108.985,108.965,108.985,187700000.0
2008-01-08 07:51:00,108.985,108.995,108.985,108.985,202200000.0
2008-01-08 07:52:00,108.985,108.995,108.985,108.985,329299999.0
2008-01-08 07:53:00,108.985,108.99,108.965,108.985,317300000.0
2008-01-08 07:54:00,108.98,108.985,108.965,108.97,183400000.0
2008-01-08 07:55:00,108.97,108.985,108.96,108.965,289900000.0
2008-01-08 07:56:00,108.965,108.97,108.945,108.945,242300000.0
2008-01-08 07:57:00,108.945,108.955,108.915,108.935,654600003.0
2008-01-08 07:58:00,108.935,108.935,108.925,108.925,76300000.0
2008-01-08 07:59:00,108.925,108.94,108.915,108.94,60000000.0
2008-01-08 08:00:00,108.94,108.945,108.925,108.93,350400000.0
2008-01-08 08:01:00,108.94,108.94,108.895,108.905,362100000.0
2008-01-08 08:02:00,108.92,108.95,108.915,108.945,680799999.0
2008-01-08 08:03:00,108.95,108.975,108.95,108.97,1403399998.0
2008-01-08 08:04:00,108.965,108.995,108.955,108.995,1518399979.0
2008-01-08 08:05:00,108.995,109.005,108.935,108.955,1297200000.0
2008-01-08 08:06:00,108.955,108.975,108.955,108.975,685800001.0
2008-01-08 08:07:00,108.975,108.975,108.965,108.97,503499994.0
2008-01-08 08:08:00,108.97,108.975,108.965,108.975,428900000.0
2008-01-08 08:09:00,108.975,108.975,108.965,108.97,600800000.0
2008-01-08 08:10:00,108.97,108.975,108.965,108.965,939300003.0
2008-01-08 08:11:00,108.965,109.005,108.965,109.0,506499998.0
2008-01-08 08:12:00,109.0,109.005,108.985,108.99,729900000.0
2008-01-08 08:13:00,108.995,109.015,108.985,109.015,483499999.0
2008-01-08 08:14:00,109.015,109.025,109.005,109.02,225899998.0
2008-01-08 08:15:00,109.02,109.045,109.005,109.045,893900000.0
2008-01-08 08:16:00,109.045,109.09,109.04,109.08,610700001.0
2008-01-08 08:17:00,109.08,109.09,109.065,109.065,450100000.0
2008-01-08 08:18:00,109.065,109.075,109.055,109.065,331800000.0
2008-01-08 08:19:00,109.065,109.085,109.06,109.06,203700000.0
2008-01-08 08:20:00,109.06,109.08,109.055,109.055,338299999.0
2008-01-08 08:21:00,109.055,109.075,109.055,109.065,449299999.0
2008-01-08 08:22:00,109.065,109.075,109.055,109.075,429900002.0
2008-01-08 08:23:00,109.075,109.1,109.055,109.1,255100000.0
2008-01-08 08:24:00,109.1,109.105,109.07,109.075,260500000.0
2008-01-08 08:25:00,109.075,109.11,109.075,109.1,50200000.0
2008-01-08 08:26:00,109.1,109.115,109.075,109.105,350400000.0
2008-01-08 08:27:00,109.105,109.115,109.085,109.105,154200000.0
2008-01-08 08:28:00,109.095,109.13,109.095,109.13,115200000.0
2008-01-08 08:29:00,109.13,109.14,109.125,109.14,32500000.0
2008-01-08 08:30:00,109.14,109.165,109.135,109.16,63000000.0
2008-01-08 08:31:00,109.16,109.17,109.12,109.12,39800000.0
2008-01-08 08:32:00,109.12,109.13,109.085,109.085,32000000.0
2008-01-08 08:33:00,109.11,109.11,109.075,109.1,286500000.0
2008-01-08 08:34:00,109.1,109.105,109.08,109.1,30000000.0
2008-01-08 08:35:00,109.1,109.11,109.09,109.095,48700000.0
2008-01-08 08:36:00,109.095,109.105,109.095,109.095,54000000.0
2008-01-08 08:37:00,109.095,109.155,109.085,109.145,201700000.0
2008-01-08 08:38:00,109.135,109.195,109.13,109.165,101300000.0
2008-01-08 08:39:00,109.165,109.205,109.15,109.175,142400000.0
2008-01-08 08:40:00,109.175,109.23,109.145,109.165,497200001.0
2008-01-08 08:41:00,109.165,109.17,109.105,109.11,1140199996.0
2008-01-08 08:42:00,109.115,109.12,109.085,109.115,1003600000.0
2008-01-08 08:43:00,109.115,109.115,109.075,109.085,1083199999.0
2008-01-08 08:44:00,109.09,109.115,109.085,109.115,402500001.0
2008-01-08 08:45:00,109.115,109.135,109.09,109.095,83300000.0
2008-01-08 08:46:00,109.095,109.11,109.075,109.085,454300000.0
2008-01-08 08:47:00,109.085,109.09,109.04,109.055,1246900000.0
2008-01-08 08:48:00,109.055,109.055,108.995,109.025,931400000.0
2008-01-08 08:49:00,109.025,109.075,109.015,109.03,448000000.0
2008-01-08 08:50:00,109.03,109.04,109.03,109.03,1008800000.0
2008-01-08 08:51:00,109.03,109.03,108.96,109.015,1267400000.0
2008-01-08 08:52:00,109.015,109.05,109.015,109.035,1265799998.0
2008-01-08 08:53:00,109.035,109.085,109.015,109.02,635299994.0
2008-01-08 08:54:00,109.035,109.055,108.985,109.035,311700000.0
2008-01-08 08:55:00,109.035,109.045,109.035,109.035,26000000.0
2008-01-08 08:56:00,109.035,109.045,108.985,108.985,232800001.0
2008-01-08 08:57:00,108.99,109.045,108.985,109.045,102500001.0
2008-01-08 08:58:00,109.045,109.055,109.02,109.03,88600000.0
2008-01-08 08:59:00,109.03,109.045,109.015,109.045,286900000.0
2008-01-08 09:00:00,109.045,109.125,109.04,109.105,442400000.0
2008-01-08 09:01:00,109.105,109.12,109.095,109.12,490100000.0
2008-01-08 09:02:00,109.12,109.135,109.08,109.105,445300000.0
2008-01-08 09:03:00,109.105,109.13,109.09,109.095,373799999.0
2008-01-08 09:04:00,109.11,109.125,109.085,109.115,383199998.0
2008-01-08 09:05:00,109.115,109.115,109.055,109.095,215600000.0
2008-01-08 09:06:00,109.11,109.16,109.085,109.16,244399997.0
2008-01-08 09:07:00,109.16,109.16,109.13,109.135,253300000.0
2008-01-08 09:08:00,109.135,109.16,109.105,109.115,649900000.0
2008-01-08 09:09:00,109.12,109.155,109.115,109.135,896400004.0
2008-01-08 09:10:00,109.135,109.135,109.065,109.085,1033299995.0
2008-01-08 09:11:00,109.085,109.105,109.08,109.095,402599991.0
2008-01-08 09:12:00,109.095,109.11,109.065,109.075,427599992.0
2008-01-08 09:13:00,109.075,109.075,109.055,109.065,504000000.0
2008-01-08 09:14:00,109.065,109.095,109.005,109.01,989999996.0
2008-01-08 09:15:00,109.01,109.045,109.01,109.025,540400000.0
2008-01-08 09:16:00,109.025,109.025,108.945,108.975,752300000.0
2008-01-08 09:17:00,108.965,109.035,108.965,109.03,242000001.0
2008-01-08 09:18:00,109.03,109.03,108.995,109.005,49400000.0
2008-01-08 09:19:00,109.005,109.02,109.005,109.015,32900000.0
2008-01-08 09:20:00,109.01,109.015,108.99,108.995,171900000.0
2008-01-08 09:21:00,108.995,109.0,108.945,108.975,845800001.0
2008-01-08 09:22:00,108.975,109.02,108.97,109.005,593600000.0
2008-01-08 09:23:00,109.005,109.02,108.995,109.015,118000000.0
2008-01-08 09:24:00,109.015,109.04,108.99,108.99,143800000.0
2008-01-08 09:25:00,109.005,109.02,108.985,109.015,450700000.0
2008-01-08 09:26:00,109.015,109.025,109.015,109.015,105600000.0
2008-01-08 09:27:00,109.015,109.02,109.015,109.02,19200000.0
2008-01-08 09:28:00,109.02,109.02,109.01,109.015,240000000.0
2008-01-08 09:29:00,109.02,109.07,109.02,109.065,46400000.0
2008-01-08 09:30:00,109.065,109.07,109.035,109.05,220700000.0
2008-01-08 09:31:00,109.05,109.07,109.035,109.04,273000000.0
2008-01-08 09:32:00,109.04,109.04,109.005,109.015,292500000.0
2008-01-08 09:33:00,109.015,109.025,108.975,108.975,211000000.0
2008-01-08 09:34:00,108.975,109.025,108.975,109.015,453200000.0
2008-01-08 09:35:00,109.015,109.025,109.005,109.02,201800000.0
2008-01-08 09:36:00,109.02,109.065,109.015,109.065,393700004.0
2008-01-08 09:37:00,109.06,109.11,109.045,109.075,522900001.0
2008-01-08 09:38:00,109.085,109.125,109.085,109.11,331100000.0
2008-01-08 09:39:00,109.11,109.125,109.05,109.055,397400000.0
2008-01-08 09:40:00,109.05,109.05,109.005,109.02,694999999.0
2008-01-08 09:41:00,109.025,109.03,109.015,109.025,448000000.0
2008-01-08 09:42:00,109.025,109.05,109.015,109.035,182100000.0
2008-01-08 09:43:00,109.035,109.1,109.035,109.1,535900000.0
2008-01-08 09:44:00,109.105,109.18,109.1,109.155,584800000.0
2008-01-08 09:45:00,109.155,109.17,109.115,109.145,401000000.0
2008-01-08 09:46:00,109.145,109.155,109.055,109.055,338300000.0
2008-01-08 09:47:00,109.055,109.085,109.035,109.075,947100000.0
2008-01-08 09:48:00,109.08,109.155,109.075,109.105,744000000.0
2008-01-08 09:49:00,109.1,109.1,109.04,109.04,693800000.0
2008-01-08 09:50:00,109.04,109.045,109.015,109.025,807300000.0
2008-01-08 09:51:00,109.025,109.07,109.005,109.05,1202899999.0
2008-01-08 09:52:00,109.05,109.05,109.015,109.025,1101499995.0
2008-01-08 09:53:00,109.025,109.05,109.02,109.035,836700000.0
2008-01-08 09:54:00,109.035,109.035,109.015,109.035,767099997.0
2008-01-08 09:55:00,109.035,109.055,109.025,109.055,291300000.0
2008-01-08 09:56:00,109.05,109.085,109.05,109.065,28400000.0
2008-01-08 09:57:00,109.065,109.07,108.995,109.03,456100003.0
2008-01-08 09:58:00,109.03,109.045,109.005,109.02,406600001.0
2008-01-08 09:59:00,109.03,109.1,109.015,109.09,425600001.0
2008-01-08 10:00:00,109.09,109.115,109.075,109.085,240500000.0
2008-01-08 10:01:00,109.085,109.095,109.075,109.075,151600000.0
2008-01-08 10:02:00,109.08,109.1,109.075,109.085,563800002.0
2008-01-08 10:03:00,109.085,109.15,109.075,109.145,623800000.0
2008-01-08 10:04:00,109.145,109.185,109.135,109.175,803800000.0
2008-01-08 10:05:00,109.175,109.175,109.135,109.14,1149099999.0
2008-01-08 10:06:00,109.14,109.18,109.13,109.17,377500000.0
2008-01-08 10:07:00,109.17,109.21,109.165,109.18,676100000.0
2008-01-08 10:08:00,109.185,109.225,109.17,109.17,1073700000.0
2008-01-08 10:09:00,109.17,109.19,109.14,109.15,506300000.0
2008-01-08 10:10:00,109.15,109.165,109.14,109.155,1033299996.0
2008-01-08 10:11:00,109.155,109.195,109.15,109.195,618300000.0
2008-01-08 10:12:00,109.195,109.2,109.165,109.18,1250400002.0
2008-01-08 10:13:00,109.185,109.235,109.185,109.22,172900000.0
2008-01-08 10:14:00,109.235,109.265,109.22,109.24,277000001.0
2008-01-08 10:15:00,109.235,109.255,109.215,109.255,253900000.0
2008-01-08 10:16:00,109.255,109.265,109.245,109.255,85100000.0
2008-01-08 10:17:00,109.255,109.265,109.24,109.255,375099999.0
2008-01-08 10:18:00,109.255,109.265,109.245,109.255,527500000.0
2008-01-08 10:19:00,109.255,109.255,109.245,109.245,401300000.0
2008-01-08 10:20:00,109.245,109.28,109.24,109.275,496699997.0
2008-01-08 10:21:00,109.29,109.31,109.275,109.305,780199998.0
2008-01-08 10:22:00,109.305,109.325,109.295,109.315,379100001.0
2008-01-08 10:23:00,109.315,109.335,109.295,109.295,385000001.0
2008-01-08 10:24:00,109.295,109.33,109.295,109.315,695999991.0
2008-01-08 10:25:00,109.315,109.365,109.31,109.325,455800000.0
2008-01-08 10:26:00,109.325,109.345,109.275,109.29,544399999.0
2008-01-08 10:27:00,109.285,109.315,109.255,109.27,659099998.0
2008-01-08 10:28:00,109.27,109.33,109.265,109.31,943900000.0
2008-01-08 10:29:00,109.31,109.405,109.31,109.405,772400000.0
2008-01-08 10:30:00,109.41,109.535,109.41,109.505,1199900000.0
2008-01-08 10:31:00,109.5,109.53,109.475,109.505,1161300000.0
2008-01-08 10:32:00,109.505,109.505,109.465,109.49,937100000.0
2008-01-08 10:33:00,109.49,109.495,109.47,109.49,882300000.0
2008-01-08 10:34:00,109.49,109.53,109.465,109.53,365900000.0
2008-01-08 10:35:00,109.53,109.56,109.52,109.54,779400000.0
2008-01-08 10:36:00,109.53,109.53,109.41,109.435,809900001.0
2008-01-08 10:37:00,109.43,109.465,109.43,109.455,364700000.0
2008-01-08 10:38:00,109.455,109.46,109.395,109.4,702500004.0
2008-01-08 10:39:00,109.395,109.395,109.295,109.3,733800000.0
2008-01-08 10:40:00,109.305,109.305,109.265,109.29,902999999.0
2008-01-08 10:41:00,109.29,109.315,109.27,109.305,886800005.0
2008-01-08 10:42:00,109.31,109.31,109.245,109.25,308699999.0
2008-01-08 10:43:00,109.25,109.255,109.215,109.235,612599999.0
2008-01-08 10:44:00,109.235,109.265,109.225,109.26,924299998.0
2008-01-08 10:45:00,109.26,109.34,109.255,109.325,1068499999.0
2008-01-08 10:46:00,109.325,109.355,109.315,109.345,879100000.0
2008-01-08 10:47:00,109.345,109.375,109.345,109.355,562700007.0
2008-01-08 10:48:00,109.355,109.365,109.345,109.35,646700003.0
2008-01-08 10:49:00,109.355,109.355,109.33,109.35,437200000.0
2008-01-08 10:50:00,109.35,109.405,109.35,109.4,416500001.0
2008-01-08 10:51:00,109.395,109.41,109.335,109.37,603100000.0
2008-01-08 10:52:00,109.365,109.39,109.345,109.385,443600000.0
2008-01-08 10:53:00,109.385,109.385,109.35,109.37,502800000.0
2008-01-08 10:54:00,109.37,109.39,109.345,109.345,235000000.0
2008-01-08 10:55:00,109.345,109.35,109.325,109.34,388800000.0
2008-01-08 10:56:00,109.355,109.42,109.34,109.415,812000000.0
2008-01-08 10:57:00,109.41,109.41,109.375,109.4,328600000.0
2008-01-08 10:58:00,109.4,109.45,109.395,109.44,32000000.0
2008-01-08 10:59:00,109.445,109.525,109.43,109.5,88600000.0
2008-01-08 11:00:00,109.5,109.505,109.43,109.445,165900000.0
2008-01-08 11:01:00,109.445,109.465,109.425,109.44,876700000.0
2008-01-08 11:02:00,109.44,109.565,109.43,109.55,155900000.0
2008-01-08 11:03:00,109.555,109.58,109.545,109.565,133700000.0
2008-01-08 11:04:00,109.575,109.615,109.535,109.555,192800000.0
2008-01-08 11:05:00,109.555,109.57,109.53,109.545,405600000.0
2008-01-08 11:06:00,109.55,109.64,109.545,109.625,91400000.0
2008-01-08 11:07:00,109.625,109.65,109.585,109.605,134800000.0
2008-01-08 11:08:00,109.605,109.605,109.535,109.555,29000000.0
2008-01-08 11:09:00,109.56,109.57,109.555,109.56,17400000.0
2008-01-08 11:10:00,109.56,109.585,109.555,109.57,21200000.0
2008-01-08 11:11:00,109.575,109.585,109.48,109.53,215000000.0
2008-01-08 11:12:00,109.53,109.58,109.52,109.57,31000000.0
2008-01-08 11:13:00,109.57,109.57,109.515,109.535,59800000.0
2008-01-08 11:14:00,109.535,109.54,109.505,109.505,35600000.0
2008-01-08 11:15:00,109.505,109.51,109.455,109.455,289900000.0
2008-01-08 11:16:00,109.46,109.49,109.43,109.485,127700000.0
2008-01-08 11:17:00,109.485,109.56,109.475,109.555,233900001.0
2008-01-08 11:18:00,109.555,109.595,109.53,109.565,185500000.0
2008-01-08 11:19:00,109.565,109.57,109.495,109.545,267200000.0
2008-01-08 11:20:00,109.545,109.625,109.54,109.605,165500000.0
2008-01-08 11:21:00,109.6,109.63,109.555,109.605,347100000.0
2008-01-08 11:22:00,109.605,109.61,109.555,109.59,158500000.0
2008-01-08 11:23:00,109.59,109.61,109.565,109.595,105600001.0
2008-01-08 11:24:00,109.595,109.595,109.545,109.585,219900000.0
2008-01-08 11:25:00,109.585,109.595,109.555,109.56,465200001.0
2008-01-08 11:26:00,109.56,109.57,109.53,109.535,357600000.0
2008-01-08 11:27:00,109.545,109.545,109.505,109.525,516800000.0
2008-01-08 11:28:00,109.52,109.53,109.475,109.475,259900000.0
2008-01-08 11:29:00,109.485,109.485,109.41,109.455,192000000.0
2008-01-08 11:30:00,109.455,109.48,109.415,109.47,57900000.0
2008-01-08 11:31:00,109.47,109.56,109.45,109.515,685799991.0
2008-01-08 11:32:00,109.515,109.545,109.495,109.545,55800000.0
2008-01-08 11:33:00,109.54,109.59,109.54,109.58,25000000.0
2008-01-08 11:34:00,109.58,109.62,109.57,109.595,95800000.0
2008-01-08 11:35:00,109.59,109.59,109.545,109.555,31600000.0
2008-01-08 11:36:00,109.555,109.56,109.485,109.545,273600000.0
2008-01-08 11:37:00,109.545,109.58,109.535,109.555,28600000.0
2008-01-08 11:38:00,109.555,109.595,109.545,109.58,154200000.0
2008-01-08 11:39:00,109.58,109.59,109.545,109.55,53800000.0
2008-01-08 11:40:00,109.55,109.555,109.485,109.505,310200000.0
2008-01-08 11:41:00,109.505,109.505,109.465,109.47,212100000.0
2008-01-08 11:42:00,109.47,109.52,109.47,109.495,360800000.0
2008-01-08 11:43:00,109.495,109.505,109.465,109.485,292700000.0
2008-01-08 11:44:00,109.485,109.485,109.395,109.405,249600000.0
2008-01-08 11:45:00,109.415,109.435,109.405,109.425,287800000.0
2008-01-08 11:46:00,109.425,109.45,109.415,109.415,30200000.0
2008-01-08 11:47:00,109.415,109.5,109.405,109.495,71400000.0
2008-01-08 11:48:00,109.49,109.495,109.41,109.42,88800000.0
2008-01-08 11:49:00,109.42,109.43,109.405,109.415,95600000.0
2008-01-08 11:50:00,109.415,109.43,109.405,109.405,118600000.0
2008-01-08 11:51:00,109.405,109.455,109.405,109.41,399700000.0
2008-01-08 11:52:00,109.415,109.415,109.41,109.415,256400000.0
2008-01-08 11:53:00,109.415,109.425,109.385,109.42,331300000.0
2008-01-08 11:54:00,109.42,109.455,109.41,109.455,108500000.0
2008-01-08 11:55:00,109.455,109.475,109.435,109.475,292900000.0
2008-01-08 11:56:00,109.475,109.495,109.475,109.485,113600000.0
2008-01-08 11:57:00,109.485,109.485,109.425,109.465,451200000.0
2008-01-08 11:58:00,109.465,109.465,109.445,109.455,132100000.0
2008-01-08 11:59:00,109.455,109.495,109.455,109.495,197400000.0
2008-01-08 12:00:00,109.495,109.505,109.495,109.505,149600000.0
2008-01-08 12:01:00,109.505,109.56,109.495,109.545,338599998.0
2008-01-08 12:02:00,109.54,109.56,109.525,109.545,195100000.0
2008-01-08 12:03:00,109.545,109.585,109.535,109.535,230600000.0
2008-01-08 12:04:00,109.535,109.545,109.505,109.515,292800000.0
2008-01-08 12:05:00,109.515,109.545,109.515,109.535,452600000.0
2008-01-08 12:06:00,109.545,109.545,109.525,109.535,140000000.0
2008-01-08 12:07:00,109.535,109.54,109.515,109.54,177500000.0
2008-01-08 12:08:00,109.54,109.675,109.525,109.605,498600000.0
2008-01-08 12:09:00,109.605,109.605,109.54,109.545,792900000.0
2008-01-08 12:10:00,109.545,109.565,109.46,109.465,612900000.0
2008-01-08 12:11:00,109.465,109.515,109.455,109.475,968000000.0
2008-01-08 12:12:00,109.475,109.475,109.425,109.445,1185600000.0
2008-01-08 12:13:00,109.445,109.46,109.415,109.445,1330700001.0
2008-01-08 12:14:00,109.445,109.455,109.415,109.415,945500000.0
2008-01-08 12:15:00,109.415,109.445,109.415,109.425,732400000.0
2008-01-08 12:16:00,109.425,109.465,109.415,109.465,690400000.0
2008-01-08 12:17:00,109.465,109.465,109.41,109.43,499300000.0
2008-01-08 12:18:00,109.43,109.46,109.43,109.455,96800000.0
2008-01-08 12:19:00,109.455,109.47,109.44,109.465,483900000.0
2008-01-08 12:20:00,109.465,109.465,109.435,109.445,577800000.0
2008-01-08 12:21:00,109.435,109.455,109.415,109.45,550200000.0
2008-01-08 12:22:00,109.455,109.505,109.455,109.475,835700000.0
2008-01-08 12:23:00,109.475,109.515,109.465,109.505,1087500000.0
2008-01-08 12:24:00,109.505,109.525,109.485,109.485,1356600000.0
2008-01-08 12:25:00,109.485,109.505,109.485,109.495,384400000.0
2008-01-08 12:26:00,109.495,109.505,109.465,109.47,355200000.0
2008-01-08 12:27:00,109.47,109.535,109.47,109.505,1106699999.0
2008-01-08 12:28:00,109.495,109.515,109.475,109.505,790700000.0
2008-01-08 12:29:00,109.505,109.51,109.44,109.455,368600000.0
2008-01-08 12:30:00,109.45,109.51,109.45,109.485,658300000.0
2008-01-08 12:31:00,109.485,109.485,109.415,109.455,612100000.0
2008-01-08 12:32:00,109.455,109.465,109.405,109.41,410200000.0
2008-01-08 12:33:00,109.405,109.405,109.385,109.395,266800000.0
2008-01-08 12:34:00,109.395,109.415,109.395,109.4,542100000.0
2008-01-08 12:35:00,109.4,109.425,109.39,109.425,723000000.0
2008-01-08 12:36:00,109.425,109.445,109.415,109.445,246200000.0
2008-01-08 12:37:00,109.445,109.455,109.43,109.435,387500000.0
2008-01-08 12:38:00,109.43,109.465,109.43,109.455,415200000.0
2008-01-08 12:39:00,109.455,109.455,109.455,109.455,54400000.0
2008-01-08 12:40:00,109.455,109.475,109.455,109.465,324400000.0
2008-01-08 12:41:00,109.465,109.465,109.445,109.46,109300000.0
2008-01-08 12:42:00,109.46,109.46,109.445,109.45,65600000.0
2008-01-08 12:43:00,109.455,109.485,109.455,109.485,58700000.0
2008-01-08 12:44:00,109.475,109.49,109.44,109.455,644000000.0
2008-01-08 12:45:00,109.45,109.465,109.445,109.455,428100000.0
2008-01-08 12:46:00,109.455,109.455,109.445,109.445,256800000.0
2008-01-08 12:47:00,109.445,109.465,109.445,109.455,212400000.0
2008-01-08 12:48:00,109.455,109.465,109.415,109.44,445799998.0
2008-01-08 12:49:00,109.44,109.445,109.425,109.425,423300000.0
2008-01-08 12:50:00,109.42,109.465,109.42,109.465,140700000.0
2008-01-08 12:51:00,109.465,109.48,109.45,109.475,447500000.0
2008-01-08 12:52:00,109.475,109.475,109.435,109.465,1162100000.0
2008-01-08 12:53:00,109.465,109.47,109.425,109.455,1167300000.0
2008-01-08 12:54:00,109.455,109.455,109.415,109.435,772400000.0
2008-01-08 12:55:00,109.435,109.435,109.405,109.43,855000000.0
2008-01-08 12:56:00,109.43,109.445,109.415,109.435,581100000.0
2008-01-08 12:57:00,109.435,109.435,109.385,109.385,612100000.0
2008-01-08 12:58:00,109.385,109.425,109.38,109.415,1357199998.0
2008-01-08 12:59:00,109.41,109.415,109.385,109.395,745400002.0
2008-01-08 13:00:00,109.395,109.415,109.395,109.415,364400000.0
2008-01-08 13:01:00,109.415,109.46,109.415,109.44,237100000.0
2008-01-08 13:02:00,109.44,109.46,109.435,109.455,201800000.0
2008-01-08 13:03:00,109.455,109.455,109.405,109.455,515500000.0
2008-01-08 13:04:00,109.455,109.465,109.44,109.45,592500000.0
2008-01-08 13:05:00,109.45,109.475,109.44,109.465,735399997.0
2008-01-08 13:06:00,109.46,109.475,109.425,109.455,1143300000.0
2008-01-08 13:07:00,109.455,109.455,109.435,109.435,624400000.0
2008-01-08 13:08:00,109.435,109.435,109.395,109.41,807600000.0
2008-01-08 13:09:00,109.41,109.42,109.41,109.415,390400000.0
2008-01-08 13:10:00,109.42,109.425,109.41,109.425,402000000.0
2008-01-08 13:11:00,109.425,109.425,109.41,109.415,313700000.0
2008-01-08 13:12:00,109.415,109.415,109.39,109.405,607199998.0
2008-01-08 13:13:00,109.405,109.41,109.395,109.4,141300000.0
2008-01-08 13:14:00,109.4,109.445,109.385,109.445,573200000.0
2008-01-08 13:15:00,109.44,109.44,109.4,109.415,298300000.0
2008-01-08 13:16:00,109.415,109.48,109.41,109.44,528899998.0
2008-01-08 13:17:00,109.445,109.445,109.43,109.435,565900000.0
2008-01-08 13:18:00,109.435,109.435,109.425,109.43,547400000.0
2008-01-08 13:19:00,109.43,109.445,109.43,109.44,849299997.0
2008-01-08 13:20:00,109.44,109.455,109.43,109.44,792300000.0
2008-01-08 13:21:00,109.435,109.445,109.385,109.385,704000000.0
2008-01-08 13:22:00,109.385,109.385,109.365,109.375,672100000.0
2008-01-08 13:23:00,109.375,109.375,109.355,109.37,715700000.0
2008-01-08 13:24:00,109.365,109.395,109.335,109.375,867500000.0
2008-01-08 13:25:00,109.375,109.395,109.365,109.395,236400000.0
2008-01-08 13:26:00,109.395,109.415,109.375,109.375,260400000.0
2008-01-08 13:27:00,109.38,109.405,109.38,109.4,69500000.0
2008-01-08 13:28:00,109.4,109.405,109.39,109.39,83900000.0
2008-01-08 13:29:00,109.39,109.445,109.365,109.405,216700000.0
2008-01-08 13:30:00,109.4,109.44,109.4,109.415,215100000.0
2008-01-08 13:31:00,109.415,109.445,109.41,109.435,298400000.0
2008-01-08 13:32:00,109.435,109.44,109.405,109.435,891800002.0
2008-01-08 13:33:00,109.43,109.44,109.425,109.435,585099999.0
2008-01-08 13:34:00,109.435,109.445,109.42,109.425,687200000.0
2008-01-08 13:35:00,109.425,109.43,109.41,109.42,299300000.0
2008-01-08 13:36:00,109.415,109.425,109.37,109.41,436900000.0
2008-01-08 13:37:00,109.415,109.435,109.415,109.435,404600001.0
2008-01-08 13:38:00,109.435,109.435,109.415,109.42,717100001.0
2008-01-08 13:39:00,109.415,109.425,109.365,109.415,667799999.0
2008-01-08 13:40:00,109.415,109.445,109.395,109.445,430199999.0
2008-01-08 13:41:00,109.445,109.455,109.435,109.455,429800000.0
2008-01-08 13:42:00,109.455,109.465,109.445,109.455,505300000.0
2008-01-08 13:43:00,109.455,109.465,109.415,109.455,665700000.0
2008-01-08 13:44:00,109.455,109.455,109.435,109.44,586000000.0
2008-01-08 13:45:00,109.44,109.445,109.425,109.425,162700000.0
2008-01-08 13:46:00,109.43,109.46,109.43,109.455,531199999.0
2008-01-08 13:47:00,109.455,109.485,109.455,109.475,333800000.0
2008-01-08 13:48:00,109.475,109.485,109.46,109.48,300700000.0
2008-01-08 13:49:00,109.48,109.485,109.475,109.475,123100000.0
2008-01-08 13:50:00,109.475,109.475,109.47,109.47,150500000.0
2008-01-08 13:51:00,109.475,109.48,109.435,109.44,330900000.0
2008-01-08 13:52:00,109.44,109.44,109.425,109.435,192600000.0
2008-01-08 13:53:00,109.435,109.435,109.42,109.43,219600000.0
2008-01-08 13:54:00,109.42,109.425,109.415,109.425,181699999.0
2008-01-08 13:55:00,109.425,109.43,109.41,109.415,484700000.0
2008-01-08 13:56:00,109.415,109.425,109.415,109.425,99200000.0
2008-01-08 13:57:00,109.425,109.465,109.425,109.455,329300000.0
2008-01-08 13:58:00,109.445,109.465,109.445,109.455,381000000.0
2008-01-08 13:59:00,109.455,109.5,109.45,109.5,201100000.0
2008-01-08 14:00:00,109.5,109.53,109.485,109.52,825600000.0
2008-01-08 14:01:00,109.52,109.54,109.51,109.525,633600002.0
2008-01-08 14:02:00,109.525,109.525,109.485,109.495,531400000.0
2008-01-08 14:03:00,109.495,109.505,109.49,109.49,301300000.0
2008-01-08 14:04:00,109.49,109.505,109.485,109.495,817700000.0
2008-01-08 14:05:00,109.495,109.51,109.475,109.51,805299999.0
2008-01-08 14:06:00,109.51,109.51,109.455,109.465,700900000.0
2008-01-08 14:07:00,109.465,109.47,109.44,109.45,347500000.0
2008-01-08 14:08:00,109.445,109.455,109.435,109.45,451099998.0
2008-01-08 14:09:00,109.45,109.455,109.39,109.405,340300000.0
2008-01-08 14:10:00,109.405,109.425,109.395,109.425,146400000.0
2008-01-08 14:11:00,109.425,109.445,109.41,109.42,111200000.0
2008-01-08 14:12:00,109.415,109.425,109.41,109.415,57400000.0
2008-01-08 14:13:00,109.415,109.425,109.41,109.425,29900000.0
2008-01-08 14:14:00,109.425,109.46,109.42,109.46,18200000.0
2008-01-08 14:15:00,109.455,109.49,109.42,109.485,43600000.0
2008-01-08 14:16:00,109.485,109.5,109.465,109.485,532600000.0
2008-01-08 14:17:00,109.485,109.485,109.475,109.48,284800000.0
2008-01-08 14:18:00,109.48,109.48,109.455,109.465,546200000.0
2008-01-08 14:19:00,109.465,109.465,109.41,109.41,586500000.0
2008-01-08 14:20:00,109.42,109.43,109.395,109.41,329000000.0
2008-01-08 14:21:00,109.41,109.43,109.385,109.395,332600000.0
2008-01-08 14:22:00,109.395,109.445,109.385,109.435,581499999.0
2008-01-08 14:23:00,109.435,109.44,109.395,109.405,378100000.0
2008-01-08 14:24:00,109.405,109.405,109.395,109.405,517500000.0
2008-01-08 14:25:00,109.405,109.465,109.405,109.46,633800000.0
2008-01-08 14:26:00,109.46,109.505,109.455,109.465,362500000.0
2008-01-08 14:27:00,109.465,109.485,109.42,109.425,347200000.0
2008-01-08 14:28:00,109.425,109.52,109.425,109.505,563100000.0
2008-01-08 14:29:00,109.5,109.535,109.455,109.48,587100000.0
2008-01-08 14:30:00,109.475,109.49,109.455,109.46,58400000.0
2008-01-08 14:31:00,109.46,109.465,109.44,109.46,404300000.0
2008-01-08 14:32:00,109.46,109.47,109.435,109.435,617300004.0
2008-01-08 14:33:00,109.435,109.445,109.425,109.435,424100003.0
2008-01-08 14:34:00,109.435,109.435,109.405,109.405,431200000.0
2008-01-08 14:35:00,109.41,109.42,109.405,109.42,374200000.0
2008-01-08 14:36:00,109.415,109.435,109.415,109.43,402199999.0
2008-01-08 14:37:00,109.43,109.445,109.42,109.425,184000000.0
2008-01-08 14:38:00,109.425,109.465,109.42,109.465,324800000.0
2008-01-08 14:39:00,109.465,109.47,109.425,109.425,786100000.0
2008-01-08 14:40:00,109.425,109.435,109.415,109.435,118600000.0
2008-01-08 14:41:00,109.435,109.445,109.425,109.425,724899993.0
2008-01-08 14:42:00,109.425,109.445,109.4,109.405,585700002.0
2008-01-08 14:43:00,109.415,109.495,109.41,109.495,674099997.0
2008-01-08 14:44:00,109.495,109.515,109.485,109.51,123700000.0
2008-01-08 14:45:00,109.515,109.52,109.495,109.5,312999998.0
2008-01-08 14:46:00,109.52,109.52,109.48,109.49,211400000.0
2008-01-08 14:47:00,109.49,109.495,109.47,109.495,528600000.0
2008-01-08 14:48:00,109.495,109.505,109.475,109.49,330800000.0
2008-01-08 14:49:00,109.49,109.495,109.445,109.465,626300000.0
2008-01-08 14:50:00,109.465,109.49,109.46,109.475,376300000.0
2008-01-08 14:51:00,109.475,109.5,109.465,109.495,659400000.0
2008-01-08 14:52:00,109.495,109.515,109.465,109.48,980800003.0
2008-01-08 14:53:00,109.475,109.49,109.455,109.47,128799997.0
2008-01-08 14:54:00,109.47,109.5,109.47,109.495,14800000.0
2008-01-08 14:55:00,109.495,109.535,109.495,109.52,29200000.0
2008-01-08 14:56:00,109.52,109.52,109.49,109.495,11400000.0
2008-01-08 14:57:00,109.49,109.49,109.455,109.465,174100000.0
2008-01-08 14:58:00,109.465,109.465,109.435,109.435,372700000.0
2008-01-08 14:59:00,109.435,109.525,109.425,109.47,592500000.0
2008-01-08 15:00:00,109.47,109.475,109.395,109.395,451900000.0
2008-01-08 15:01:00,109.395,109.435,109.395,109.425,234300000.0
2008-01-08 15:02:00,109.43,109.435,109.415,109.43,50200000.0
2008-01-08 15:03:00,109.43,109.435,109.395,109.415,157299999.0
2008-01-08 15:04:00,109.415,109.425,109.395,109.405,743400000.0
2008-01-08 15:05:00,109.405,109.415,109.395,109.415,336500000.0
2008-01-08 15:06:00,109.415,109.415,109.385,109.385,201000000.0
2008-01-08 15:07:00,109.385,109.425,109.385,109.425,402899999.0
2008-01-08 15:08:00,109.425,109.455,109.405,109.405,527700000.0
2008-01-08 15:09:00,109.405,109.5,109.395,109.5,351799999.0
2008-01-08 15:10:00,109.5,109.505,109.455,109.475,69800000.0
2008-01-08 15:11:00,109.475,109.48,109.44,109.475,419899999.0
2008-01-08 15:12:00,109.475,109.485,109.455,109.475,419900000.0
2008-01-08 15:13:00,109.475,109.485,109.465,109.465,114000000.0
2008-01-08 15:14:00,109.465,109.475,109.445,109.475,482200002.0
2008-01-08 15:15:00,109.465,109.475,109.445,109.455,426600001.0
2008-01-08 15:16:00,109.455,109.46,109.43,109.45,359200000.0
2008-01-08 15:17:00,109.445,109.445,109.385,109.41,120000000.0
2008-01-08 15:18:00,109.41,109.44,109.405,109.41,259700000.0
2008-01-08 15:19:00,109.405,109.405,109.355,109.375,680300003.0
2008-01-08 15:20:00,109.375,109.405,109.36,109.395,842999998.0
2008-01-08 15:21:00,109.395,109.395,109.315,109.335,462299999.0
2008-01-08 15:22:00,109.335,109.385,109.32,109.335,145800000.0
2008-01-08 15:23:00,109.34,109.375,109.33,109.365,77700000.0
2008-01-08 15:24:00,109.365,109.365,109.345,109.345,300200000.0
2008-01-08 15:25:00,109.35,109.365,109.335,109.365,318800000.0
2008-01-08 15:26:00,109.365,109.365,109.32,109.335,311300000.0
2008-01-08 15:27:00,109.335,109.345,109.325,109.335,162900000.0
2008-01-08 15:28:00,109.335,109.36,109.315,109.355,130300000.0
2008-01-08 15:29:00,109.355,109.405,109.35,109.405,154400000.0
2008-01-08 15:30:00,109.415,109.42,109.395,109.405,190200000.0
2008-01-08 15:31:00,109.405,109.405,109.32,109.325,545999999.0
2008-01-08 15:32:00,109.325,109.375,109.315,109.375,675600000.0
2008-01-08 15:33:00,109.375,109.38,109.305,109.305,40100000.0
2008-01-08 15:34:00,109.305,109.32,109.28,109.305,110800000.0
2008-01-08 15:35:00,109.3,109.315,109.285,109.305,629000000.0
2008-01-08 15:36:00,109.305,109.33,109.295,109.32,54100000.0
2008-01-08 15:37:00,109.325,109.36,109.325,109.35,46200000.0
2008-01-08 15:38:00,109.35,109.35,109.315,109.315,255000000.0
2008-01-08 15:39:00,109.315,109.325,109.3,109.305,169600000.0
2008-01-08 15:40:00,109.3,109.3,109.24,109.26,581199999.0
2008-01-08 15:41:00,109.265,109.27,109.24,109.25,370200001.0
2008-01-08 15:42:00,109.245,109.25,109.14,109.14,628300003.0
2008-01-08 15:43:00,109.14,109.155,109.1,109.11,445399999.0
2008-01-08 15:44:00,109.11,109.15,109.1,109.135,152600000.0
2008-01-08 15:45:00,109.135,109.185,109.135,109.16,723399997.0
2008-01-08 15:46:00,109.165,109.165,109.12,109.14,255400000.0
2008-01-08 15:47:00,109.14,109.2,109.135,109.2,608900000.0
2008-01-08 15:48:00,109.2,109.205,109.155,109.16,998700000.0
2008-01-08 15:49:00,109.16,109.165,109.105,109.125,926300000.0
2008-01-08 15:50:00,109.125,109.17,109.12,109.155,520500000.0
2008-01-08 15:51:00,109.16,109.16,109.125,109.15,940500000.0
2008-01-08 15:52:00,109.15,109.165,109.135,109.135,1013100002.0
2008-01-08 15:53:00,109.135,109.15,109.115,109.15,656700000.0
2008-01-08 15:54:00,109.14,109.14,109.1,109.115,243200000.0
2008-01-08 15:55:00,109.115,109.125,109.07,109.08,218400000.0
2008-01-08 15:56:00,109.075,109.09,109.015,109.06,485900001.0
2008-01-08 15:57:00,109.06,109.075,109.055,109.065,513500000.0
2008-01-08 15:58:00,109.065,109.075,109.045,109.07,777300001.0
2008-01-08 15:59:00,109.085,109.09,109.02,109.03,190300001.0
2008-01-08 16:00:00,109.03,109.075,109.03,109.055,70500000.0
2008-01-08 16:01:00,109.055,109.065,109.03,109.03,40100000.0
2008-01-08 16:02:00,109.03,109.03,108.925,108.935,555399995.0
2008-01-08 16:03:00,108.935,108.99,108.93,108.98,450200000.0
2008-01-08 16:04:00,108.98,108.98,108.935,108.955,171300000.0
2008-01-08 16:05:00,108.96,108.98,108.945,108.955,323900000.0
2008-01-08 16:06:00,108.955,108.99,108.945,108.95,312800000.0
2008-01-08 16:07:00,108.95,108.995,108.945,108.99,413400000.0
2008-01-08 16:08:00,108.99,109.0,108.965,108.98,311700000.0
2008-01-08 16:09:00,108.98,109.005,108.975,108.99,148800000.0
2008-01-08 16:10:00,108.985,109.005,108.975,108.995,134200001.0
2008-01-08 16:11:00,108.995,108.995,108.96,108.975,57900000.0
2008-01-08 16:12:00,108.97,108.99,108.95,108.96,54300000.0
2008-01-08 16:13:00,108.96,108.98,108.935,108.945,469100000.0
2008-01-08 16:14:00,108.945,108.955,108.945,108.945,571300000.0
2008-01-08 16:15:00,108.94,108.955,108.885,108.89,398600000.0
2008-01-08 16:16:00,108.89,108.905,108.825,108.895,986400000.0
2008-01-08 16:17:00,108.895,108.925,108.885,108.925,526000000.0
2008-01-08 16:18:00,108.935,108.945,108.925,108.93,532800003.0
2008-01-08 16:19:00,108.935,108.97,108.925,108.96,659400000.0
2008-01-08 16:20:00,108.96,109.0,108.955,108.995,428000000.0
2008-01-08 16:21:00,108.995,109.0,108.975,108.99,1179199986.0
2008-01-08 16:22:00,108.99,109.04,108.975,109.025,589300000.0
2008-01-08 16:23:00,109.025,109.105,109.025,109.075,668900000.0
2008-01-08 16:24:00,109.075,109.115,109.075,109.11,607300000.0
2008-01-08 16:25:00,109.105,109.135,109.105,109.125,598300000.0
2008-01-08 16:26:00,109.125,109.18,109.115,109.175,408300000.0
2008-01-08 16:27:00,109.175,109.225,109.17,109.2,148100000.0
2008-01-08 16:28:00,109.2,109.215,109.165,109.165,184400000.0
2008-01-08 16:29:00,109.165,109.165,109.115,109.135,305799998.0
2008-01-08 16:30:00,109.135,109.14,109.075,109.135,465399998.0
2008-01-08 16:31:00,109.135,109.19,109.135,109.14,635699998.0
2008-01-08 16:32:00,109.145,109.155,109.125,109.13,774400002.0
2008-01-08 16:33:00,109.13,109.155,109.115,109.155,302600000.0
2008-01-08 16:34:00,109.155,109.16,109.125,109.135,491700000.0
2008-01-08 16:35:00,109.135,109.175,109.115,109.175,558300000.0
2008-01-08 16:36:00,109.165,109.175,109.135,109.15,605400000.0
2008-01-08 16:37:00,109.15,109.195,109.135,109.17,1263200002.0
2008-01-08 16:38:00,109.165,109.165,109.095,109.105,765200000.0
2008-01-08 16:39:00,109.1,109.12,109.085,109.11,287600000.0
2008-01-08 16:40:00,109.11,109.215,109.09,109.215,285900000.0
2008-01-08 16:41:00,109.215,109.29,109.215,109.29,255400000.0
2008-01-08 16:42:00,109.29,109.325,109.285,109.315,259500000.0
2008-01-08 16:43:00,109.315,109.345,109.31,109.335,398199999.0
2008-01-08 16:44:00,109.335,109.345,109.28,109.29,871000000.0
2008-01-08 16:45:00,109.29,109.31,109.28,109.28,547100002.0
2008-01-08 16:46:00,109.28,109.285,109.235,109.26,712699998.0
2008-01-08 16:47:00,109.265,109.29,109.255,109.275,307700000.0
2008-01-08 16:48:00,109.275,109.29,109.26,109.285,132800000.0
2008-01-08 16:49:00,109.285,109.285,109.235,109.275,620799999.0
2008-01-08 16:50:00,109.275,109.285,109.24,109.24,171000000.0
2008-01-08 16:51:00,109.235,109.245,109.21,109.225,434299996.0
2008-01-08 16:52:00,109.225,109.25,109.22,109.235,178400000.0
2008-01-08 16:53:00,109.235,109.245,109.21,109.235,451400002.0
2008-01-08 16:54:00,109.235,109.255,109.235,109.245,391299999.0
2008-01-08 16:55:00,109.245,109.255,109.225,109.235,425100000.0
2008-01-08 16:56:00,109.235,109.235,109.195,109.195,411400000.0
2008-01-08 16:57:00,109.195,109.195,109.155,109.185,227300000.0
2008-01-08 16:58:00,109.19,109.215,109.17,109.175,301000000.0
2008-01-08 16:59:00,109.185,109.21,109.145,109.175,476000000.0
2008-01-08 17:00:00,109.165,109.185,109.025,109.16,769199998.0
2008-01-08 17:01:00,109.16,109.255,109.16,109.24,227100000.0
2008-01-08 17:02:00,109.24,109.295,109.225,109.26,172200000.0
2008-01-08 17:03:00,109.26,109.365,109.245,109.35,232400000.0
2008-01-08 17:04:00,109.34,109.475,109.33,109.465,54800000.0
2008-01-08 17:05:00,109.465,109.57,109.465,109.525,185600000.0
2008-01-08 17:06:00,109.53,109.61,109.505,109.61,289900000.0
2008-01-08 17:07:00,109.61,109.65,109.605,109.65,449999998.0
2008-01-08 17:08:00,109.655,109.685,109.615,109.62,968299999.0
2008-01-08 17:09:00,109.615,109.68,109.615,109.635,1128199999.0
2008-01-08 17:10:00,109.635,109.635,109.6,109.615,1205399998.0
2008-01-08 17:11:00,109.62,109.645,109.56,109.595,1286899999.0
2008-01-08 17:12:00,109.595,109.625,109.585,109.605,837399991.0
2008-01-08 17:13:00,109.6,109.625,109.58,109.625,804700000.0
2008-01-08 17:14:00,109.625,109.675,109.605,109.665,410900000.0
2008-01-08 17:15:00,109.665,109.705,109.665,109.685,838000000.0
2008-01-08 17:16:00,109.685,109.685,109.635,109.645,539600000.0
2008-01-08 17:17:00,109.645,109.645,109.615,109.635,305900000.0
2008-01-08 17:18:00,109.63,109.675,109.62,109.665,386400000.0
2008-01-08 17:19:00,109.665,109.705,109.62,109.685,979499999.0
2008-01-08 17:20:00,109.69,109.715,109.675,109.695,258800000.0
2008-01-08 17:21:00,109.695,109.725,109.675,109.685,382000000.0
2008-01-08 17:22:00,109.685,109.805,109.665,109.795,522400001.0
2008-01-08 17:23:00,109.795,109.855,109.795,109.815,381500000.0
2008-01-08 17:24:00,109.815,109.835,109.755,109.775,634400001.0
2008-01-08 17:25:00,109.78,109.835,109.775,109.82,496800001.0
2008-01-08 17:26:00,109.82,109.835,109.785,109.8,248400000.0
2008-01-08 17:27:00,109.795,109.9,109.77,109.9,113300000.0
2008-01-08 17:28:00,109.9,109.9,109.81,109.82,92800000.0
2008-01-08 17:29:00,109.85,109.86,109.82,109.845,55500000.0
2008-01-08 17:30:00,109.845,109.85,109.8,109.85,52700000.0
2008-01-08 17:31:00,109.84,109.845,109.785,109.785,179500000.0
2008-01-08 17:32:00,109.785,109.795,109.715,109.745,300700000.0
2008-01-08 17:33:00,109.745,109.77,109.73,109.765,418000000.0
2008-01-08 17:34:00,109.765,109.795,109.73,109.745,488100000.0
2008-01-08 17:35:00,109.745,109.785,109.73,109.755,451600000.0
2008-01-08 17:36:00,109.765,109.815,109.755,109.785,583399997.0
2008-01-08 17:37:00,109.785,109.795,109.76,109.765,547100001.0
2008-01-08 17:38:00,109.76,109.775,109.73,109.755,330700001.0
2008-01-08 17:39:00,109.765,109.8,109.745,109.785,287300000.0
2008-01-08 17:40:00,109.785,109.845,109.785,109.835,120500000.0
2008-01-08 17:41:00,109.835,109.88,109.825,109.84,254800000.0
2008-01-08 17:42:00,109.835,109.87,109.825,109.86,191200000.0
2008-01-08 17:43:00,109.86,109.905,109.845,109.88,489500000.0
2008-01-08 17:44:00,109.875,109.92,109.865,109.885,594700000.0
2008-01-08 17:45:00,109.885,109.935,109.88,109.93,1166300002.0
2008-01-08 17:46:00,109.93,109.96,109.925,109.95,859499991.0
2008-01-08 17:47:00,109.95,109.95,109.855,109.875,888000000.0
2008-01-08 17:48:00,109.865,109.865,109.83,109.845,1259400000.0
2008-01-08 17:49:00,109.845,109.85,109.795,109.81,1015699998.0
2008-01-08 17:50:00,109.81,109.81,109.715,109.775,661000001.0
2008-01-08 17:51:00,109.785,109.845,109.755,109.835,141500000.0
2008-01-08 17:52:00,109.84,109.87,109.805,109.805,110600000.0
2008-01-08 17:53:00,109.805,109.855,109.79,109.845,141900000.0
2008-01-08 17:54:00,109.835,109.89,109.83,109.865,86800000.0
2008-01-08 17:55:00,109.865,109.87,109.835,109.855,300800000.0
2008-01-08 17:56:00,109.855,109.86,109.815,109.82,40700000.0
2008-01-08 17:57:00,109.825,109.835,109.755,109.805,122000000.0
2008-01-08 17:58:00,109.805,109.865,109.8,109.865,35400000.0
2008-01-08 17:59:00,109.875,109.91,109.85,109.855,117800000.0
2008-01-08 18:00:00,109.865,109.885,109.8,109.815,55500000.0
2008-01-08 18:01:00,109.815,109.82,109.76,109.76,48800000.0
2008-01-08 18:02:00,109.76,109.795,109.745,109.79,33800000.0
2008-01-08 18:03:00,109.785,109.79,109.7,109.715,32000000.0
2008-01-08 18:04:00,109.71,109.715,109.625,109.63,35200000.0
2008-01-08 18:05:00,109.63,109.635,109.55,109.56,67600000.0
2008-01-08 18:06:00,109.56,109.645,109.55,109.61,40200000.0
2008-01-08 18:07:00,109.63,109.63,109.54,109.555,47700000.0
2008-01-08 18:08:00,109.565,109.645,109.56,109.645,40500000.0
2008-01-08 18:09:00,109.62,109.7,109.62,109.65,139800001.0
2008-01-08 18:10:00,109.65,109.68,109.63,109.64,402100001.0
2008-01-08 18:11:00,109.64,109.645,109.595,109.595,396300000.0
2008-01-08 18:12:00,109.595,109.605,109.565,109.57,335600000.0
2008-01-08 18:13:00,109.57,109.57,109.505,109.52,525899999.0
2008-01-08 18:14:00,109.525,109.525,109.48,109.485,132400000.0
2008-01-08 18:15:00,109.48,109.48,109.305,109.335,646500000.0
2008-01-08 18:16:00,109.335,109.39,109.33,109.39,72600000.0
2008-01-08 18:17:00,109.39,109.445,109.37,109.37,67600000.0
2008-01-08 18:18:00,109.37,109.395,109.335,109.395,63600000.0
2008-01-08 18:19:00,109.39,109.405,109.375,109.405,100900000.0
2008-01-08 18:20:00,109.405,109.44,109.385,109.405,76100000.0
2008-01-08 18:21:00,109.4,109.405,109.375,109.375,148300000.0
2008-01-08 18:22:00,109.37,109.4,109.36,109.38,70800000.0
2008-01-08 18:23:00,109.38,109.42,109.375,109.395,87100000.0
2008-01-08 18:24:00,109.395,109.435,109.365,109.395,54700000.0
2008-01-08 18:25:00,109.395,109.485,109.395,109.475,34600000.0
2008-01-08 18:26:00,109.475,109.53,109.475,109.53,34800000.0
2008-01-08 18:27:00,109.53,109.53,109.46,109.485,55100000.0
2008-01-08 18:28:00,109.485,109.5,109.43,109.43,64600000.0
2008-01-08 18:29:00,109.435,109.45,109.39,109.395,52600000.0
2008-01-08 18:30:00,109.395,109.395,109.29,109.32,98900000.0
2008-01-08 18:31:00,109.325,109.325,109.255,109.285,47200000.0
2008-01-08 18:32:00,109.285,109.29,109.25,109.27,61000000.0
2008-01-08 18:33:00,109.27,109.295,109.25,109.295,33700000.0
2008-01-08 18:34:00,109.295,109.35,109.275,109.35,39300000.0
2008-01-08 18:35:00,109.35,109.395,109.325,109.395,73100000.0
2008-01-08 18:36:00,109.395,109.435,109.385,109.39,107300000.0
2008-01-08 18:37:00,109.38,109.39,109.33,109.35,146400000.0
2008-01-08 18:38:00,109.35,109.375,109.345,109.375,24900000.0
2008-01-08 18:39:00,109.38,109.41,109.375,109.41,62900000.0
2008-01-08 18:40:00,109.415,109.415,109.375,109.405,70100000.0
2008-01-08 18:41:00,109.405,109.465,109.405,109.455,52000000.0
2008-01-08 18:42:00,109.455,109.475,109.415,109.455,62000000.0
2008-01-08 18:43:00,109.455,109.495,109.44,109.45,131200000.0
2008-01-08 18:44:00,109.45,109.47,109.45,109.45,31600000.0
2008-01-08 18:45:00,109.45,109.45,109.365,109.39,111200000.0
2008-01-08 18:46:00,109.39,109.39,109.34,109.35,89500000.0
2008-01-08 18:47:00,109.35,109.355,109.285,109.33,103900000.0
2008-01-08 18:48:00,109.33,109.335,109.29,109.315,83900000.0
2008-01-08 18:49:00,109.315,109.34,109.305,109.33,121700000.0
2008-01-08 18:50:00,109.315,109.34,109.3,109.32,72900000.0
2008-01-08 18:51:00,109.33,109.395,109.32,109.39,35400000.0
2008-01-08 18:52:00,109.395,109.41,109.365,109.37,48400000.0
2008-01-08 18:53:00,109.37,109.38,109.335,109.36,122800000.0
2008-01-08 18:54:00,109.36,109.405,109.36,109.405,34700000.0
2008-01-08 18:55:00,109.405,109.42,109.35,109.355,128600000.0
2008-01-08 18:56:00,109.35,109.36,109.32,109.34,90600000.0
2008-01-08 18:57:00,109.34,109.365,109.3,109.36,97200000.0
2008-01-08 18:58:00,109.36,109.38,109.315,109.37,97100000.0
2008-01-08 18:59:00,109.37,109.46,109.365,109.435,79800000.0
2008-01-08 19:00:00,109.435,109.445,109.4,109.42,126700000.0
2008-01-08 19:01:00,109.42,109.455,109.42,109.43,76300000.0
2008-01-08 19:02:00,109.43,109.43,109.375,109.375,209500000.0
2008-01-08 19:03:00,109.375,109.385,109.335,109.35,77100000.0
2008-01-08 19:04:00,109.35,109.41,109.34,109.385,56200000.0
2008-01-08 19:05:00,109.385,109.385,109.36,109.365,41800000.0
2008-01-08 19:06:00,109.36,109.39,109.325,109.335,86300000.0
2008-01-08 19:07:00,109.33,109.335,109.295,109.33,44500000.0
2008-01-08 19:08:00,109.33,109.365,109.305,109.35,88100000.0
2008-01-08 19:09:00,109.35,109.415,109.34,109.4,41200000.0
2008-01-08 19:10:00,109.4,109.405,109.355,109.385,159900000.0
2008-01-08 19:11:00,109.385,109.43,109.385,109.41,38400000.0
2008-01-08 19:12:00,109.41,109.485,109.4,109.485,71800000.0
2008-01-08 19:13:00,109.485,109.495,109.465,109.485,38500000.0
2008-01-08 19:14:00,109.49,109.525,109.485,109.525,24600000.0
2008-01-08 19:15:00,109.525,109.525,109.49,109.51,20000000.0
2008-01-08 19:16:00,109.51,109.525,109.505,109.52,30200000.0
2008-01-08 19:17:00,109.52,109.535,109.505,109.52,30900000.0
2008-01-08 19:18:00,109.52,109.525,109.505,109.515,26400000.0
2008-01-08 19:19:00,109.51,109.53,109.495,109.5,21400000.0
2008-01-08 19:20:00,109.5,109.525,109.5,109.515,19800000.0
2008-01-08 19:21:00,109.52,109.53,109.485,109.495,21500000.0
2008-01-08 19:22:00,109.5,109.535,109.485,109.53,23600000.0
2008-01-08 19:23:00,109.525,109.55,109.52,109.545,26000000.0
2008-01-08 19:24:00,109.545,109.55,109.515,109.52,14400000.0
2008-01-08 19:25:00,109.525,109.525,109.465,109.495,94900000.0
2008-01-08 19:26:00,109.495,109.52,109.495,109.51,42000000.0
2008-01-08 19:27:00,109.505,109.535,109.5,109.535,45800000.0
2008-01-08 19:28:00,109.53,109.58,109.53,109.565,61600000.0
2008-01-08 19:29:00,109.555,109.555,109.53,109.53,152500000.0
2008-01-08 19:30:00,109.535,109.585,109.525,109.54,162300000.0
2008-01-08 19:31:00,109.54,109.54,109.49,109.495,95500000.0
2008-01-08 19:32:00,109.495,109.5,109.45,109.46,150000000.0
2008-01-08 19:33:00,109.46,109.47,109.42,109.425,163800000.0
2008-01-08 19:34:00,109.425,109.425,109.4,109.405,133800000.0
2008-01-08 19:35:00,109.405,109.415,109.395,109.415,120300000.0
2008-01-08 19:36:00,109.41,109.44,109.41,109.435,68400000.0
2008-01-08 19:37:00,109.435,109.435,109.42,109.435,108900000.0
2008-01-08 19:38:00,109.435,109.44,109.42,109.42,123700000.0
2008-01-08 19:39:00,109.42,109.43,109.415,109.43,103200000.0
2008-01-08 19:40:00,109.43,109.435,109.41,109.415,115300000.0
2008-01-08 19:41:00,109.42,109.42,109.38,109.385,124100000.0
2008-01-08 19:42:00,109.385,109.415,109.385,109.4,168400000.0
2008-01-08 19:43:00,109.4,109.405,109.385,109.395,152200000.0
2008-01-08 19:44:00,109.395,109.41,109.385,109.395,129500000.0
2008-01-08 19:45:00,109.395,109.41,109.385,109.39,148500000.0
2008-01-08 19:46:00,109.39,109.415,109.39,109.415,71900000.0
2008-01-08 19:47:00,109.415,109.475,109.415,109.475,239500000.0
2008-01-08 19:48:00,109.465,109.5,109.465,109.495,348700000.0
2008-01-08 19:49:00,109.495,109.52,109.48,109.52,566200001.0
2008-01-08 19:50:00,109.515,109.55,109.505,109.545,235500000.0
2008-01-08 19:51:00,109.54,109.54,109.495,109.505,374700000.0
2008-01-08 19:52:00,109.505,109.525,109.48,109.495,543999999.0
2008-01-08 19:53:00,109.505,109.545,109.485,109.53,387900000.0
2008-01-08 19:54:00,109.535,109.545,109.495,109.505,326000000.0
2008-01-08 19:55:00,109.505,109.505,109.465,109.475,345300000.0
2008-01-08 19:56:00,109.475,109.475,109.435,109.445,255400000.0
2008-01-08 19:57:00,109.445,109.485,109.445,109.46,301800000.0
2008-01-08 19:58:00,109.46,109.475,109.43,109.455,359300000.0
2008-01-08 19:59:00,109.455,109.465,109.335,109.345,418800000.0
2008-01-08 20:00:00,109.345,109.345,109.255,109.255,377400000.0
2008-01-08 20:01:00,109.255,109.26,109.215,109.23,774999996.0
2008-01-08 20:02:00,109.235,109.26,109.225,109.255,404900000.0
2008-01-08 20:03:00,109.255,109.28,109.25,109.275,123600000.0
2008-01-08 20:04:00,109.275,109.275,109.255,109.265,118900000.0
2008-01-08 20:05:00,109.265,109.445,109.235,109.4,70700000.0
2008-01-08 20:06:00,109.4,109.49,109.38,109.46,305000000.0
2008-01-08 20:07:00,109.465,109.605,109.46,109.59,98000000.0
2008-01-08 20:08:00,109.59,109.6,109.535,109.54,228400000.0
2008-01-08 20:09:00,109.54,109.56,109.5,109.51,165000000.0
2008-01-08 20:10:00,109.515,109.58,109.515,109.565,125300000.0
2008-01-08 20:11:00,109.565,109.57,109.5,109.505,204200000.0
2008-01-08 20:12:00,109.5,109.59,109.49,109.545,136500000.0
2008-01-08 20:13:00,109.545,109.545,109.465,109.49,183700000.0
2008-01-08 20:14:00,109.495,109.495,109.425,109.425,178400000.0
2008-01-08 20:15:00,109.425,109.46,109.415,109.435,207400000.0
2008-01-08 20:16:00,109.435,109.465,109.385,109.385,266500000.0
2008-01-08 20:17:00,109.385,109.405,109.365,109.38,157800000.0
2008-01-08 20:18:00,109.385,109.405,109.32,109.365,80100000.0
2008-01-08 20:19:00,109.365,109.365,109.31,109.33,87200000.0
2008-01-08 20:20:00,109.335,109.34,109.27,109.28,85500000.0
2008-01-08 20:21:00,109.28,109.325,109.265,109.325,57200000.0
2008-01-08 20:22:00,109.335,109.375,109.315,109.375,48200000.0
2008-01-08 20:23:00,109.375,109.375,109.35,109.37,22200000.0
2008-01-08 20:24:00,109.375,109.375,109.34,109.345,94500000.0
2008-01-08 20:25:00,109.355,109.39,109.325,109.385,186800000.0
2008-01-08 20:26:00,109.39,109.445,109.39,109.42,67200000.0
2008-01-08 20:27:00,109.415,109.435,109.405,109.415,444500000.0
2008-01-08 20:28:00,109.42,109.545,109.42,109.545,626800001.0
2008-01-08 20:29:00,109.535,109.575,109.53,109.53,66300000.0
2008-01-08 20:30:00,109.53,109.53,109.425,109.435,38200000.0
2008-01-08 20:31:00,109.435,109.445,109.42,109.43,24400000.0
2008-01-08 20:32:00,109.43,109.475,109.43,109.445,28900000.0
2008-01-08 20:33:00,109.445,109.47,109.445,109.455,20800000.0
2008-01-08 20:34:00,109.455,109.475,109.435,109.435,24400000.0
2008-01-08 20:35:00,109.44,109.465,109.44,109.465,13000000.0
2008-01-08 20:36:00,109.465,109.475,109.41,109.445,31400000.0
2008-01-08 20:37:00,109.44,109.46,109.43,109.44,22200000.0
2008-01-08 20:38:00,109.435,109.44,109.37,109.37,87700000.0
2008-01-08 20:39:00,109.37,109.405,109.36,109.395,30400000.0
2008-01-08 20:40:00,109.395,109.405,109.37,109.385,26800000.0
2008-01-08 20:41:00,109.385,109.415,109.38,109.39,22800000.0
2008-01-08 20:42:00,109.39,109.405,109.345,109.355,32400000.0
2008-01-08 20:43:00,109.36,109.39,109.36,109.38,72000000.0
2008-01-08 20:44:00,109.385,109.425,109.38,109.415,158300000.0
2008-01-08 20:45:00,109.415,109.47,109.41,109.42,152400000.0
2008-01-08 20:46:00,109.415,109.45,109.415,109.435,94400000.0
2008-01-08 20:47:00,109.435,109.445,109.4,109.415,64400000.0
2008-01-08 20:48:00,109.41,109.485,109.41,109.48,25600000.0
2008-01-08 20:49:00,109.48,109.5,109.465,109.475,22400000.0
2008-01-08 20:50:00,109.475,109.48,109.46,109.47,20000000.0
2008-01-08 20:51:00,109.475,109.485,109.46,109.46,16200000.0
2008-01-08 20:52:00,109.465,109.5,109.46,109.495,27100000.0
2008-01-08 20:53:00,109.5,109.535,109.485,109.535,49700000.0
2008-01-08 20:54:00,109.535,109.54,109.5,109.505,32000000.0
2008-01-08 20:55:00,109.505,109.53,109.495,109.505,16600000.0
2008-01-08 20:56:00,109.505,109.53,109.505,109.53,19600000.0
2008-01-08 20:57:00,109.53,109.555,109.495,109.5,28300000.0
2008-01-08 20:58:00,109.505,109.56,109.505,109.545,20200000.0
2008-01-08 20:59:00,109.54,109.595,109.535,109.585,82300000.0
2008-01-08 21:00:00,109.59,109.595,109.565,109.575,96700000.0
2008-01-08 21:01:00,109.57,109.585,109.55,109.575,97900000.0
2008-01-08 21:02:00,109.575,109.61,109.57,109.585,30500000.0
2008-01-08 21:03:00,109.585,109.6,109.51,109.51,47200000.0
2008-01-08 21:04:00,109.51,109.52,109.455,109.485,75400000.0
2008-01-08 21:05:00,109.485,109.49,109.465,109.47,18800000.0
2008-01-08 21:06:00,109.47,109.47,109.43,109.47,36800000.0
2008-01-08 21:07:00,109.465,109.48,109.46,109.465,20800000.0
2008-01-08 21:08:00,109.465,109.535,109.465,109.525,30300000.0
2008-01-08 21:09:00,109.52,109.57,109.515,109.56,72600000.0
2008-01-08 21:10:00,109.56,109.59,109.56,109.58,57700000.0
2008-01-08 21:11:00,109.585,109.71,109.575,109.71,75000000.0
2008-01-08 21:12:00,109.72,109.76,109.675,109.695,282600000.0
2008-01-08 21:13:00,109.695,109.695,109.655,109.655,345600000.0
2008-01-08 21:14:00,109.655,109.67,109.63,109.63,81300000.0
2008-01-08 21:15:00,109.63,109.65,109.615,109.63,135900000.0
2008-01-08 21:16:00,109.63,109.63,109.62,109.625,97500000.0
2008-01-08 21:17:00,109.625,109.63,109.605,109.605,274700000.0
2008-01-08 21:18:00,109.605,109.605,109.545,109.56,258000000.0
2008-01-08 21:19:00,109.56,109.6,109.56,109.595,132300000.0
2008-01-08 21:20:00,109.595,109.61,109.585,109.605,128000000.0
2008-01-08 21:21:00,109.6,109.62,109.6,109.605,130900000.0
2008-01-08 21:22:00,109.605,109.62,109.59,109.62,138300000.0
2008-01-08 21:23:00,109.62,109.63,109.605,109.62,56900000.0
2008-01-08 21:24:00,109.62,109.63,109.61,109.63,80900000.0
2008-01-08 21:25:00,109.63,109.63,109.61,109.61,125300000.0
2008-01-08 21:26:00,109.61,109.62,109.595,109.605,83600000.0
2008-01-08 21:27:00,109.6,109.62,109.58,109.62,53400000.0
2008-01-08 21:28:00,109.62,109.62,109.59,109.595,57100000.0
2008-01-08 21:29:00,109.595,109.61,109.58,109.595,82100000.0
2008-01-08 21:30:00,109.595,109.6,109.58,109.585,49300000.0
2008-01-08 21:31:00,109.585,109.585,109.565,109.565,14900000.0
2008-01-08 21:32:00,109.565,109.575,109.505,109.53,47600000.0
2008-01-08 21:33:00,109.53,109.53,109.5,109.52,32800000.0
2008-01-08 21:34:00,109.52,109.52,109.485,109.485,47900000.0
2008-01-08 21:35:00,109.485,109.55,109.465,109.535,83900000.0
2008-01-08 21:36:00,109.53,109.53,109.5,109.505,49100000.0
2008-01-08 21:37:00,109.505,109.51,109.45,109.46,51800000.0
2008-01-08 21:38:00,109.46,109.47,109.415,109.425,36500000.0
2008-01-08 21:39:00,109.425,109.425,109.345,109.345,25500000.0
2008-01-08 21:40:00,109.35,109.37,109.325,109.335,35000000.0
2008-01-08 21:41:00,109.335,109.34,109.3,109.305,142100000.0
2008-01-08 21:42:00,109.31,109.315,109.295,109.3,102900000.0
2008-01-08 21:43:00,109.295,109.315,109.285,109.295,189200000.0
2008-01-08 21:44:00,109.3,109.3,109.265,109.275,38000000.0
2008-01-08 21:45:00,109.275,109.295,109.27,109.285,35100000.0
2008-01-08 21:46:00,109.285,109.285,109.19,109.2,121500000.0
2008-01-08 21:47:00,109.195,109.215,109.155,109.175,55200000.0
2008-01-08 21:48:00,109.175,109.205,109.15,109.19,61700000.0
2008-01-08 21:49:00,109.19,109.24,109.185,109.24,48200000.0
2008-01-08 21:50:00,109.24,109.245,109.22,109.22,38400000.0
2008-01-08 21:51:00,109.225,109.235,109.185,109.205,62300000.0
2008-01-08 21:52:00,109.205,109.205,109.155,109.175,105300000.0
2008-01-08 21:53:00,109.17,109.22,109.145,109.205,79200000.0
2008-01-08 21:54:00,109.21,109.245,109.19,109.23,48400000.0
2008-01-08 21:55:00,109.23,109.245,109.2,109.235,164900000.0
2008-01-08 21:56:00,109.235,109.27,109.225,109.26,89900000.0
2008-01-08 21:57:00,109.26,109.26,109.205,109.215,55000000.0
2008-01-08 21:58:00,109.205,109.235,109.175,109.205,50000000.0
2008-01-08 21:59:00,109.2,109.205,109.135,109.135,98700000.0
2008-01-08 22:00:00,109.145,109.165,109.085,109.165,170400000.0
2008-01-08 22:01:00,109.16,109.185,109.15,109.165,356600000.0
2008-01-08 22:02:00,109.16,109.185,109.16,109.17,47300000.0
2008-01-08 22:03:00,109.165,109.17,109.095,109.095,66900000.0
2008-01-08 22:04:00,109.095,109.14,109.09,109.13,33800000.0
2008-01-08 22:05:00,109.135,109.16,109.135,109.155,28400000.0
2008-01-08 22:06:00,109.155,109.235,109.155,109.205,66400000.0
2008-01-08 22:07:00,109.205,109.21,109.185,109.19,31200000.0
2008-01-08 22:08:00,109.19,109.195,109.155,109.18,25600000.0
2008-01-08 22:09:00,109.175,109.195,109.15,109.16,50100000.0
2008-01-08 22:10:00,109.16,109.175,109.105,109.12,57800000.0
2008-01-08 22:11:00,109.115,109.12,109.065,109.065,106000000.0
2008-01-08 22:12:00,109.065,109.065,109.005,109.055,121000000.0
2008-01-08 22:13:00,109.055,109.075,109.05,109.05,62800000.0
2008-01-08 22:14:00,109.05,109.085,109.045,109.06,71600000.0
2008-01-08 22:15:00,109.06,109.065,108.995,109.015,80700000.0
2008-01-08 22:16:00,109.015,109.05,108.995,109.0,38200000.0
2008-01-08 22:17:00,109.0,109.015,108.865,108.865,265400000.0
2008-01-08 22:18:00,108.86,108.965,108.86,108.94,254600000.0
2008-01-08 22:19:00,108.945,108.975,108.905,108.915,421900000.0
2008-01-08 22:20:00,108.915,108.915,108.865,108.91,391200000.0
2008-01-08 22:21:00,108.91,108.92,108.88,108.915,45300000.0
2008-01-08 22:22:00,108.915,108.925,108.85,108.865,139000000.0
2008-01-08 22:23:00,108.865,108.895,108.83,108.83,123600000.0
2008-01-08 22:24:00,108.82,108.825,108.745,108.745,109000000.0
2008-01-08 22:25:00,108.74,108.745,108.68,108.715,498700000.0
2008-01-08 22:26:00,108.695,108.715,108.645,108.69,550900000.0
2008-01-08 22:27:00,108.685,108.69,108.58,108.595,646200000.0
2008-01-08 22:28:00,108.595,108.655,108.56,108.635,350600000.0
2008-01-08 22:29:00,108.635,108.69,108.625,108.68,259500000.0
2008-01-08 22:30:00,108.675,108.7,108.565,108.62,1299200001.0
2008-01-08 22:31:00,108.62,108.745,108.62,108.745,565499999.0
2008-01-08 22:32:00,108.745,108.755,108.695,108.715,526600000.0
2008-01-08 22:33:00,108.715,108.74,108.64,108.665,419000000.0
2008-01-08 22:34:00,108.665,108.705,108.66,108.705,140700000.0
2008-01-08 22:35:00,108.705,108.735,108.675,108.705,439700000.0
2008-01-08 22:36:00,108.705,108.705,108.575,108.575,292500000.0
2008-01-08 22:37:00,108.575,108.625,108.565,108.59,172700000.0
2008-01-08 22:38:00,108.59,108.655,108.545,108.645,266800001.0
2008-01-08 22:39:00,108.65,108.66,108.605,108.63,42100000.0
2008-01-08 22:40:00,108.63,108.645,108.6,108.64,41200000.0
2008-01-08 22:41:00,108.64,108.695,108.635,108.655,33000000.0
2008-01-08 22:42:00,108.655,108.655,108.575,108.625,156000000.0
2008-01-08 22:43:00,108.625,108.655,108.595,108.625,85900000.0
2008-01-08 22:44:00,108.63,108.63,108.585,108.61,133800000.0
2008-01-08 22:45:00,108.605,108.61,108.555,108.57,41900000.0
2008-01-08 22:46:00,108.565,108.57,108.5,108.54,32000000.0
2008-01-08 22:47:00,108.54,108.555,108.51,108.525,76700000.0
2008-01-08 22:48:00,108.525,108.525,108.495,108.505,39800000.0
2008-01-08 22:49:00,108.505,108.525,108.445,108.48,72900000.0
2008-01-08 22:50:00,108.48,108.48,108.42,108.445,86200000.0
2008-01-08 22:51:00,108.455,108.565,108.455,108.565,91200000.0
2008-01-08 22:52:00,108.565,108.575,108.525,108.54,123800000.0
2008-01-08 22:53:00,108.54,108.56,108.5,108.5,90400000.0
2008-01-08 22:54:00,108.505,108.565,108.5,108.545,57500000.0
2008-01-08 22:55:00,108.555,108.555,108.44,108.44,56500000.0
2008-01-08 22:56:00,108.435,108.49,108.41,108.44,61600000.0
2008-01-08 22:57:00,108.44,108.465,108.415,108.45,40800000.0
2008-01-08 22:58:00,108.44,108.49,108.435,108.47,32500000.0
2008-01-08 22:59:00,108.47,108.515,108.465,108.51,124300000.0
2008-01-08 23:00:00,108.51,108.53,108.475,108.485,63000000.0
2008-01-08 23:01:00,108.485,108.495,108.475,108.49,34700000.0
2008-01-08 23:02:00,108.49,108.51,108.45,108.49,129100000.0
2008-01-08 23:03:00,108.49,108.505,108.46,108.48,25500000.0
2008-01-08 23:04:00,108.48,108.51,108.48,108.495,20000000.0
2008-01-08 23:05:00,108.485,108.495,108.45,108.455,51300000.0
2008-01-08 23:06:00,108.445,108.455,108.425,108.435,109000000.0
2008-01-08 23:07:00,108.435,108.435,108.405,108.405,74500000.0
2008-01-08 23:08:00,108.405,108.42,108.345,108.385,155600000.0
2008-01-08 23:09:00,108.385,108.415,108.37,108.4,82400000.0
2008-01-08 23:10:00,108.4,108.42,108.38,108.39,92000000.0
2008-01-08 23:11:00,108.39,108.42,108.325,108.325,163500000.0
2008-01-08 23:12:00,108.315,108.355,108.285,108.295,123200000.0
2008-01-08 23:13:00,108.295,108.31,108.245,108.245,170100000.0
2008-01-08 23:14:00,108.245,108.25,108.115,108.185,316400000.0
2008-01-08 23:15:00,108.17,108.19,108.125,108.155,96900000.0
2008-01-08 23:16:00,108.15,108.165,108.12,108.12,34500000.0
2008-01-08 23:17:00,108.12,108.13,108.07,108.105,49800000.0
2008-01-08 23:18:00,108.105,108.14,108.1,108.14,33900000.0
2008-01-08 23:19:00,108.14,108.165,108.12,108.155,79300000.0
2008-01-08 23:20:00,108.155,108.18,108.14,108.16,52000000.0
2008-01-08 23:21:00,108.16,108.2,108.155,108.195,52200000.0
2008-01-08 23:22:00,108.19,108.205,108.175,108.205,39300000.0
2008-01-08 23:23:00,108.21,108.225,108.19,108.205,52100000.0
2008-01-08 23:24:00,108.205,108.24,108.19,108.215,71100000.0
2008-01-08 23:25:00,108.215,108.22,108.19,108.195,19000000.0
2008-01-08 23:26:00,108.195,108.205,108.18,108.2,18500000.0
2008-01-08 23:27:00,108.2,108.215,108.2,108.205,10400000.0
2008-01-08 23:28:00,108.205,108.205,108.17,108.17,15400000.0
2008-01-08 23:29:00,108.17,108.175,108.155,108.16,17000000.0
2008-01-08 23:30:00,108.16,108.17,108.145,108.145,22000000.0
2008-01-08 23:31:00,108.15,108.155,108.135,108.15,25800000.0
2008-01-08 23:32:00,108.145,108.16,108.1,108.1,47000000.0
2008-01-08 23:33:00,108.105,108.14,108.075,108.075,45600000.0
2008-01-08 23:34:00,108.075,108.1,108.07,108.08,114200000.0
2008-01-08 23:35:00,108.08,108.09,108.08,108.09,13600000.0
2008-01-08 23:36:00,108.09,108.105,108.065,108.065,17000000.0
2008-01-08 23:37:00,108.065,108.085,108.06,108.06,15600000.0
2008-01-08 23:38:00,108.065,108.085,108.04,108.07,29700000.0
2008-01-08 23:39:00,108.07,108.09,108.065,108.08,13400000.0
2008-01-08 23:40:00,108.08,108.1,108.07,108.095,18200000.0
2008-01-08 23:41:00,108.09,108.105,108.06,108.07,185300000.0
2008-01-08 23:42:00,108.065,108.09,108.055,108.055,148500000.0
2008-01-08 23:43:00,108.055,108.09,108.03,108.085,35400000.0
2008-01-08 23:44:00,108.085,108.11,108.065,108.08,21900000.0
2008-01-08 23:45:00,108.08,108.13,108.07,108.13,14400000.0
2008-01-08 23:46:00,108.13,108.14,108.115,108.125,27500000.0
2008-01-08 23:47:00,108.125,108.125,108.075,108.09,27400000.0
2008-01-08 23:48:00,108.09,108.105,108.08,108.085,22300000.0
2008-01-08 23:49:00,108.085,108.115,108.085,108.095,14600000.0
2008-01-08 23:50:00,108.095,108.135,108.095,108.13,33900000.0
2008-01-08 23:51:00,108.13,108.15,108.12,108.145,17100000.0
2008-01-08 23:52:00,108.145,108.19,108.145,108.19,13600000.0
2008-01-08 23:53:00,108.19,108.19,108.155,108.155,10700000.0
2008-01-08 23:54:00,108.155,108.17,108.125,108.125,16800000.0
2008-01-08 23:55:00,108.125,108.135,108.09,108.09,183700000.0
2008-01-08 23:56:00,108.09,108.13,108.09,108.12,153800000.0
2008-01-08 23:57:00,108.12,108.13,108.11,108.12,75400000.0
2008-01-08 23:58:00,108.105,108.13,108.105,108.13,250400000.0
2008-01-08 23:59:00,108.12,108.17,108.12,108.16,88000000.0
2008-01-09 00:00:00,108.16,108.17,108.16,108.16,60800000.0
2008-01-09 00:01:00,108.17,108.17,108.14,108.14,161600000.0
2008-01-09 00:02:00,108.14,108.15,108.115,108.14,444200000.0
2008-01-09 00:03:00,108.13,108.15,108.125,108.15,452900000.0
2008-01-09 00:04:00,108.15,108.21,108.15,108.195,470100000.0
2008-01-09 00:05:00,108.185,108.21,108.16,108.17,567400000.0
2008-01-09 00:06:00,108.17,108.19,108.095,108.17,454800000.0
2008-01-09 00:07:00,108.18,108.18,108.1,108.16,499200000.0
2008-01-09 00:08:00,108.16,108.19,108.15,108.17,747600000.0
2008-01-09 00:09:00,108.17,108.19,108.125,108.18,712600000.0
2008-01-09 00:10:00,108.17,108.21,108.145,108.21,536600001.0
2008-01-09 00:11:00,108.21,108.27,108.2,108.27,486700000.0
2008-01-09 00:12:00,108.27,108.29,108.26,108.26,42900000.0
2008-01-09 00:13:00,108.26,108.27,108.2,108.22,164500000.0
2008-01-09 00:14:00,108.23,108.26,108.21,108.25,54000000.0
2008-01-09 00:15:00,108.25,108.325,108.21,108.255,418400000.0
2008-01-09 00:16:00,108.25,108.26,108.25,108.26,384300001.0
2008-01-09 00:17:00,108.26,108.27,108.24,108.27,137300000.0
2008-01-09 00:18:00,108.27,108.29,108.27,108.27,43800000.0
2008-01-09 00:19:00,108.27,108.32,108.27,108.3,72200000.0
2008-01-09 00:20:00,108.3,108.3,108.27,108.27,18000000.0
2008-01-09 00:21:00,108.27,108.29,108.25,108.27,54400000.0
2008-01-09 00:22:00,108.27,108.28,108.24,108.26,44500000.0
2008-01-09 00:23:00,108.26,108.29,108.26,108.28,67700000.0
2008-01-09 00:24:00,108.28,108.33,108.28,108.33,233500000.0
2008-01-09 00:25:00,108.33,108.35,108.305,108.32,47400000.0
2008-01-09 00:26:00,108.32,108.35,108.32,108.35,28000000.0
2008-01-09 00:27:00,108.35,108.37,108.34,108.37,246500000.0
2008-01-09 00:28:00,108.37,108.37,108.35,108.36,367700000.0
2008-01-09 00:29:00,108.36,108.4,108.36,108.4,256400000.0
2008-01-09 00:30:00,108.4,108.42,108.4,108.4,33300000.0
2008-01-09 00:31:00,108.4,108.41,108.39,108.39,96000000.0
2008-01-09 00:32:00,108.385,108.4,108.385,108.4,20900000.0
2008-01-09 00:33:00,108.4,108.41,108.4,108.41,20000000.0
2008-01-09 00:34:00,108.41,108.41,108.39,108.4,35400000.0
2008-01-09 00:35:00,108.4,108.41,108.375,108.38,20800000.0
2008-01-09 00:36:00,108.38,108.42,108.36,108.4,268300001.0
2008-01-09 00:37:00,108.4,108.415,108.38,108.405,45200000.0
2008-01-09 00:38:00,108.405,108.415,108.39,108.41,34900000.0
2008-01-09 00:39:00,108.41,108.42,108.39,108.42,134200000.0
2008-01-09 00:40:00,108.42,108.43,108.385,108.41,93400000.0
2008-01-09 00:41:00,108.41,108.45,108.41,108.43,56100000.0
2008-01-09 00:42:00,108.42,108.42,108.385,108.395,257100000.0
2008-01-09 00:43:00,108.395,108.44,108.395,108.435,146300000.0
2008-01-09 00:44:00,108.435,108.44,108.425,108.435,40600000.0
2008-01-09 00:45:00,108.435,108.445,108.42,108.42,30600000.0
2008-01-09 00:46:00,108.42,108.445,108.42,108.445,20300000.0
2008-01-09 00:47:00,108.445,108.445,108.43,108.43,12400000.0
2008-01-09 00:48:00,108.43,108.45,108.42,108.425,39100000.0
2008-01-09 00:49:00,108.425,108.43,108.4,108.405,167100000.0
2008-01-09 00:50:00,108.405,108.425,108.395,108.425,52000000.0
2008-01-09 00:51:00,108.425,108.425,108.42,108.42,11800000.0
2008-01-09 00:52:00,108.42,108.445,108.42,108.43,30100000.0
2008-01-09 00:53:00,108.425,108.445,108.425,108.43,8200000.0
2008-01-09 00:54:00,108.44,108.45,108.43,108.435,13900000.0
2008-01-09 00:55:00,108.44,108.44,108.42,108.42,26400000.0
2008-01-09 00:56:00,108.43,108.43,108.42,108.43,59500000.0
2008-01-09 00:57:00,108.43,108.455,108.42,108.44,36100000.0
2008-01-09 00:58:00,108.445,108.455,108.42,108.42,23300000.0
2008-01-09 00:59:00,108.42,108.43,108.41,108.43,100400000.0
2008-01-09 01:00:00,108.43,108.45,108.395,108.415,196400000.0
2008-01-09 01:01:00,108.405,108.455,108.405,108.425,504600000.0
2008-01-09 01:02:00,108.425,108.43,108.395,108.41,442800000.0
2008-01-09 01:03:00,108.405,108.415,108.355,108.355,584200000.0
2008-01-09 01:04:00,108.355,108.375,108.34,108.37,1153800000.0
2008-01-09 01:05:00,108.37,108.405,108.37,108.395,313000000.0
2008-01-09 01:06:00,108.385,108.4,108.385,108.4,70500000.0
2008-01-09 01:07:00,108.4,108.4,108.33,108.335,247300000.0
2008-01-09 01:08:00,108.34,108.34,108.275,108.315,227600000.0
2008-01-09 01:09:00,108.315,108.315,108.195,108.195,417700000.0
2008-01-09 01:10:00,108.235,108.255,108.235,108.245,186500000.0
2008-01-09 01:11:00,108.245,108.255,108.23,108.245,77400000.0
2008-01-09 01:12:00,108.24,108.33,108.24,108.33,236400000.0
2008-01-09 01:13:00,108.33,108.335,108.31,108.315,333600000.0
2008-01-09 01:14:00,108.315,108.39,108.315,108.345,276700000.0
2008-01-09 01:15:00,108.345,108.38,108.34,108.38,68500000.0
2008-01-09 01:16:00,108.375,108.395,108.365,108.365,75300000.0
2008-01-09 01:17:00,108.365,108.37,108.36,108.37,37900000.0
2008-01-09 01:18:00,108.35,108.385,108.35,108.375,167800000.0
2008-01-09 01:19:00,108.375,108.375,108.365,108.375,38400000.0
2008-01-09 01:20:00,108.36,108.405,108.355,108.385,323699999.0
2008-01-09 01:21:00,108.375,108.415,108.375,108.415,295600000.0
2008-01-09 01:22:00,108.415,108.415,108.365,108.365,214800000.0
2008-01-09 01:23:00,108.365,108.405,108.33,108.405,260700000.0
2008-01-09 01:24:00,108.405,108.405,108.28,108.295,126400000.0
2008-01-09 01:25:00,108.29,108.35,108.285,108.35,144500000.0
2008-01-09 01:26:00,108.35,108.375,108.335,108.355,480300000.0
2008-01-09 01:27:00,108.355,108.435,108.355,108.435,337100000.0
2008-01-09 01:28:00,108.435,108.455,108.435,108.455,201000000.0
2008-01-09 01:29:00,108.455,108.485,108.45,108.475,144100000.0
2008-01-09 01:30:00,108.475,108.515,108.45,108.495,124150000.0
2008-01-09 01:31:00,108.495,108.495,108.495,108.495,35200000.0
2008-01-09 01:32:00,108.495,108.5,108.445,108.445,284800000.0
2008-01-09 01:33:00,108.445,108.47,108.445,108.45,73900000.0
2008-01-09 01:34:00,108.45,108.46,108.415,108.425,118300000.0
2008-01-09 01:35:00,108.415,108.435,108.405,108.425,54500000.0
2008-01-09 01:36:00,108.425,108.435,108.42,108.435,43300000.0
2008-01-09 01:37:00,108.435,108.445,108.43,108.435,63900000.0
2008-01-09 01:38:00,108.435,108.44,108.4,108.4,172000000.0
2008-01-09 01:39:00,108.405,108.41,108.345,108.36,691800000.0
2008-01-09 01:40:00,108.355,108.37,108.345,108.365,562100000.0
2008-01-09 01:41:00,108.365,108.38,108.34,108.355,622000000.0
2008-01-09 01:42:00,108.355,108.365,108.345,108.365,556200000.0
2008-01-09 01:43:00,108.365,108.375,108.365,108.365,326900000.0
2008-01-09 01:44:00,108.375,108.385,108.375,108.375,420800000.0
2008-01-09 01:45:00,108.375,108.39,108.375,108.385,547500000.0
2008-01-09 01:46:00,108.375,108.41,108.375,108.4,445100000.0
2008-01-09 01:47:00,108.4,108.41,108.39,108.405,305700000.0
2008-01-09 01:48:00,108.405,108.41,108.37,108.37,378700000.0
2008-01-09 01:49:00,108.37,108.39,108.325,108.355,765100000.0
2008-01-09 01:50:00,108.355,108.365,108.355,108.365,49000000.0
2008-01-09 01:51:00,108.365,108.39,108.345,108.365,324900000.0
2008-01-09 01:52:00,108.365,108.455,108.355,108.455,148300000.0
2008-01-09 01:53:00,108.455,108.47,108.42,108.43,621700000.0
2008-01-09 01:54:00,108.43,108.43,108.395,108.405,45900000.0
2008-01-09 01:55:00,108.4,108.4,108.39,108.39,10700000.0
2008-01-09 01:56:00,108.39,108.4,108.38,108.395,30300000.0
2008-01-09 01:57:00,108.395,108.41,108.39,108.405,26000000.0
2008-01-09 01:58:00,108.405,108.41,108.4,108.405,26900000.0
2008-01-09 01:59:00,108.405,108.42,108.395,108.415,66300000.0
2008-01-09 02:00:00,108.415,108.43,108.415,108.425,81200000.0
2008-01-09 02:01:00,108.425,108.425,108.405,108.405,68500000.0
2008-01-09 02:02:00,108.405,108.425,108.405,108.42,39400000.0
2008-01-09 02:03:00,108.42,108.435,108.405,108.415,37400000.0
2008-01-09 02:04:00,108.415,108.415,108.395,108.41,95300000.0
2008-01-09 02:05:00,108.41,108.415,108.395,108.41,114400000.0
2008-01-09 02:06:00,108.41,108.41,108.375,108.385,230000000.0
2008-01-09 02:07:00,108.385,108.42,108.305,108.305,456000000.0
2008-01-09 02:08:00,108.305,108.34,108.305,108.33,324600000.0
2008-01-09 02:09:00,108.335,108.335,108.315,108.33,58000000.0
2008-01-09 02:10:00,108.33,108.345,108.32,108.335,123700000.0
2008-01-09 02:11:00,108.335,108.34,108.315,108.33,279000000.0
2008-01-09 02:12:00,108.33,108.33,108.315,108.32,302900000.0
2008-01-09 02:13:00,108.32,108.34,108.31,108.32,239500000.0
2008-01-09 02:14:00,108.32,108.33,108.315,108.32,179200000.0
2008-01-09 02:15:00,108.32,108.335,108.305,108.315,698400000.0
2008-01-09 02:16:00,108.305,108.33,108.3,108.32,723400000.0
2008-01-09 02:17:00,108.32,108.33,108.315,108.315,802200000.0
2008-01-09 02:18:00,108.32,108.32,108.305,108.315,891900000.0
2008-01-09 02:19:00,108.32,108.32,108.285,108.305,648000000.0
2008-01-09 02:20:00,108.305,108.315,108.275,108.295,348600000.0
2008-01-09 02:21:00,108.295,108.305,108.285,108.29,217100000.0
2008-01-09 02:22:00,108.29,108.355,108.29,108.345,425699999.0
2008-01-09 02:23:00,108.345,108.385,108.335,108.35,502099993.0
2008-01-09 02:24:00,108.35,108.35,108.3,108.315,164900000.0
2008-01-09 02:25:00,108.31,108.345,108.295,108.345,270200000.0
2008-01-09 02:26:00,108.345,108.365,108.345,108.345,63200000.0
2008-01-09 02:27:00,108.345,108.37,108.34,108.355,1075999996.0
2008-01-09 02:28:00,108.355,108.37,108.345,108.365,915900000.0
2008-01-09 02:29:00,108.365,108.375,108.355,108.375,464800000.0
2008-01-09 02:30:00,108.375,108.51,108.375,108.51,504100000.0
2008-01-09 02:31:00,108.51,108.54,108.495,108.495,174200000.0
2008-01-09 02:32:00,108.495,108.495,108.47,108.47,176800000.0
2008-01-09 02:33:00,108.48,108.485,108.42,108.445,152400000.0
2008-01-09 02:34:00,108.445,108.485,108.42,108.435,260100000.0
2008-01-09 02:35:00,108.435,108.465,108.435,108.455,119000000.0
2008-01-09 02:36:00,108.455,108.465,108.435,108.445,193400000.0
2008-01-09 02:37:00,108.445,108.465,108.44,108.465,240800000.0
2008-01-09 02:38:00,108.455,108.475,108.415,108.425,307100000.0
2008-01-09 02:39:00,108.425,108.465,108.42,108.42,116800000.0
2008-01-09 02:40:00,108.42,108.45,108.42,108.445,29100000.0
2008-01-09 02:41:00,108.44,108.495,108.405,108.445,145800000.0
2008-01-09 02:42:00,108.445,108.445,108.395,108.43,474599994.0
2008-01-09 02:43:00,108.43,108.435,108.415,108.43,149800000.0
2008-01-09 02:44:00,108.43,108.475,108.425,108.44,99800000.0
2008-01-09 02:45:00,108.44,108.455,108.43,108.45,108200000.0
2008-01-09 02:46:00,108.455,108.465,108.445,108.455,96800000.0
2008-01-09 02:47:00,108.455,108.47,108.445,108.465,61200000.0
2008-01-09 02:48:00,108.465,108.465,108.44,108.44,35500000.0
2008-01-09 02:49:00,108.44,108.5,108.44,108.49,31400000.0
2008-01-09 02:50:00,108.485,108.525,108.475,108.495,155100000.0
2008-01-09 02:51:00,108.485,108.55,108.46,108.54,227600000.0
2008-01-09 02:52:00,108.54,108.56,108.535,108.545,136900000.0
2008-01-09 02:53:00,108.545,108.55,108.535,108.54,14600000.0
2008-01-09 02:54:00,108.54,108.57,108.505,108.505,137700000.0
2008-01-09 02:55:00,108.495,108.545,108.495,108.525,394000000.0
2008-01-09 02:56:00,108.525,108.525,108.505,108.51,48400000.0
2008-01-09 02:57:00,108.51,108.52,108.51,108.515,24500000.0
2008-01-09 02:58:00,108.515,108.58,108.51,108.58,54300000.0
2008-01-09 02:59:00,108.585,108.585,108.565,108.575,181100000.0
2008-01-09 03:00:00,108.575,108.665,108.57,108.615,954900002.0
2008-01-09 03:01:00,108.615,108.625,108.585,108.625,403800000.0
2008-01-09 03:02:00,108.625,108.635,108.555,108.575,393300000.0
2008-01-09 03:03:00,108.575,108.595,108.575,108.595,734800000.0
2008-01-09 03:04:00,108.605,108.615,108.595,108.615,452000000.0
2008-01-09 03:05:00,108.615,108.64,108.61,108.625,115500000.0
2008-01-09 03:06:00,108.63,108.64,108.565,108.605,310600000.0
2008-01-09 03:07:00,108.605,108.615,108.55,108.55,216400000.0
2008-01-09 03:08:00,108.555,108.595,108.55,108.555,406800000.0
2008-01-09 03:09:00,108.555,108.6,108.545,108.555,385199999.0
2008-01-09 03:10:00,108.555,108.585,108.545,108.585,244300000.0
2008-01-09 03:11:00,108.585,108.585,108.545,108.55,33000000.0
2008-01-09 03:12:00,108.55,108.55,108.53,108.545,29600000.0
2008-01-09 03:13:00,108.545,108.55,108.535,108.545,14900000.0
2008-01-09 03:14:00,108.545,108.555,108.545,108.545,15100000.0
2008-01-09 03:15:00,108.545,108.555,108.54,108.55,16700000.0
2008-01-09 03:16:00,108.55,108.56,108.55,108.55,16400000.0
2008-01-09 03:17:00,108.555,108.57,108.525,108.535,73400000.0
2008-01-09 03:18:00,108.535,108.545,108.53,108.545,30200000.0
2008-01-09 03:19:00,108.545,108.575,108.545,108.565,56100000.0
2008-01-09 03:20:00,108.575,108.575,108.56,108.57,42300000.0
2008-01-09 03:21:00,108.57,108.585,108.565,108.57,78000000.0
2008-01-09 03:22:00,108.58,108.585,108.565,108.565,29500000.0
2008-01-09 03:23:00,108.565,108.565,108.52,108.535,95600000.0
2008-01-09 03:24:00,108.535,108.545,108.525,108.545,176200000.0
2008-01-09 03:25:00,108.545,108.555,108.545,108.555,67200000.0
2008-01-09 03:26:00,108.555,108.58,108.555,108.57,61900000.0
2008-01-09 03:27:00,108.57,108.605,108.57,108.58,29500000.0
2008-01-09 03:28:00,108.58,108.585,108.575,108.58,10800000.0
2008-01-09 03:29:00,108.585,108.6,108.57,108.58,54400000.0
2008-01-09 03:30:00,108.58,108.585,108.565,108.575,246200000.0
2008-01-09 03:31:00,108.585,108.6,108.585,108.6,52800000.0
2008-01-09 03:32:00,108.6,108.605,108.595,108.605,56800000.0
2008-01-09 03:33:00,108.605,108.605,108.575,108.585,99200000.0
2008-01-09 03:34:00,108.585,108.615,108.585,108.615,56800000.0
2008-01-09 03:35:00,108.615,108.635,108.615,108.625,74500000.0
2008-01-09 03:36:00,108.625,108.635,108.615,108.62,54600000.0
2008-01-09 03:37:00,108.62,108.62,108.61,108.615,55000000.0
2008-01-09 03:38:00,108.62,108.62,108.61,108.62,49500000.0
2008-01-09 03:39:00,108.61,108.62,108.61,108.615,62500000.0
2008-01-09 03:40:00,108.615,108.625,108.61,108.625,50900000.0
2008-01-09 03:41:00,108.625,108.645,108.62,108.635,44700000.0
2008-01-09 03:42:00,108.635,108.645,108.62,108.63,87400000.0
2008-01-09 03:43:00,108.63,108.68,108.62,108.675,67800000.0
2008-01-09 03:44:00,108.675,108.68,108.615,108.62,66800000.0
2008-01-09 03:45:00,108.61,108.62,108.61,108.61,277600003.0
2008-01-09 03:46:00,108.61,108.62,108.605,108.62,85900000.0
2008-01-09 03:47:00,108.62,108.63,108.61,108.63,52400000.0
2008-01-09 03:48:00,108.63,108.63,108.62,108.625,139100000.0
2008-01-09 03:49:00,108.62,108.625,108.615,108.62,72300000.0
2008-01-09 03:50:00,108.62,108.63,108.615,108.625,37900000.0
2008-01-09 03:51:00,108.625,108.65,108.62,108.635,43800000.0
2008-01-09 03:52:00,108.635,108.64,108.63,108.635,40500000.0
2008-01-09 03:53:00,108.635,108.675,108.635,108.665,62600000.0
2008-01-09 03:54:00,108.665,108.67,108.65,108.65,19800000.0
2008-01-09 03:55:00,108.65,108.66,108.64,108.645,26400000.0
2008-01-09 03:56:00,108.645,108.66,108.64,108.66,22300000.0
2008-01-09 03:57:00,108.66,108.67,108.655,108.665,26000000.0
2008-01-09 03:58:00,108.665,108.675,108.665,108.675,16100000.0
2008-01-09 03:59:00,108.675,108.68,108.66,108.66,11300000.0
2008-01-09 04:00:00,108.66,108.66,108.635,108.635,12000000.0
2008-01-09 04:01:00,108.635,108.665,108.63,108.66,64600000.0
2008-01-09 04:02:00,108.665,108.68,108.645,108.68,13800000.0
2008-01-09 04:03:00,108.68,108.68,108.67,108.68,27000000.0
2008-01-09 04:04:00,108.68,108.71,108.68,108.71,19200000.0
2008-01-09 04:05:00,108.71,108.71,108.655,108.675,173900000.0
2008-01-09 04:06:00,108.675,108.685,108.64,108.645,168400000.0
2008-01-09 04:07:00,108.645,108.685,108.64,108.685,25900000.0
2008-01-09 04:08:00,108.685,108.695,108.68,108.685,39000000.0
2008-01-09 04:09:00,108.685,108.69,108.675,108.685,50500000.0
2008-01-09 04:10:00,108.685,108.685,108.67,108.67,50900000.0
2008-01-09 04:11:00,108.67,108.685,108.66,108.68,140000000.0
2008-01-09 04:12:00,108.685,108.695,108.675,108.68,79100000.0
2008-01-09 04:13:00,108.68,108.705,108.68,108.685,155500000.0
2008-01-09 04:14:00,108.69,108.715,108.675,108.675,64600000.0
2008-01-09 04:15:00,108.675,108.71,108.675,108.7,96500000.0
2008-01-09 04:16:00,108.7,108.72,108.7,108.72,96600000.0
2008-01-09 04:17:00,108.72,108.725,108.715,108.72,47200000.0
2008-01-09 04:18:00,108.72,108.72,108.7,108.7,28500000.0
2008-01-09 04:19:00,108.7,108.735,108.7,108.725,101300000.0
2008-01-09 04:20:00,108.73,108.735,108.705,108.725,205500000.0
2008-01-09 04:21:00,108.725,108.725,108.71,108.715,26600000.0
2008-01-09 04:22:00,108.715,108.715,108.71,108.71,41600000.0
2008-01-09 04:23:00,108.71,108.715,108.695,108.695,225100000.0
2008-01-09 04:24:00,108.7,108.7,108.69,108.695,95500000.0
2008-01-09 04:25:00,108.69,108.7,108.68,108.695,103000000.0
2008-01-09 04:26:00,108.695,108.74,108.695,108.74,34000000.0
2008-01-09 04:27:00,108.74,108.765,108.74,108.76,40600000.0
2008-01-09 04:28:00,108.76,108.76,108.67,108.725,453300000.0
2008-01-09 04:29:00,108.725,108.73,108.685,108.705,135200000.0
2008-01-09 04:30:00,108.705,108.73,108.655,108.66,335400000.0
2008-01-09 04:31:00,108.66,108.67,108.615,108.615,200900000.0
2008-01-09 04:32:00,108.615,108.625,108.61,108.615,139500000.0
2008-01-09 04:33:00,108.615,108.635,108.615,108.62,51800000.0
2008-01-09 04:34:00,108.62,108.625,108.6,108.61,64000000.0
2008-01-09 04:35:00,108.61,108.62,108.595,108.61,93800000.0
2008-01-09 04:36:00,108.61,108.61,108.595,108.6,43300000.0
2008-01-09 04:37:00,108.595,108.6,108.59,108.6,135700000.0
2008-01-09 04:38:00,108.6,108.625,108.6,108.61,16600000.0
2008-01-09 04:39:00,108.61,108.61,108.61,108.61,38200000.0
2008-01-09 04:40:00,108.61,108.61,108.605,108.605,48700000.0
2008-01-09 04:41:00,108.605,108.615,108.59,108.605,55400000.0
2008-01-09 04:42:00,108.605,108.625,108.6,108.6,109500000.0
2008-01-09 04:43:00,108.605,108.615,108.59,108.615,130100000.0
2008-01-09 04:44:00,108.615,108.615,108.595,108.605,65100000.0
2008-01-09 04:45:00,108.605,108.605,108.575,108.575,168900000.0
2008-01-09 04:46:00,108.575,108.58,108.56,108.57,169300000.0
2008-01-09 04:47:00,108.57,108.575,108.535,108.545,188000001.0
2008-01-09 04:48:00,108.545,108.545,108.525,108.54,79000000.0
2008-01-09 04:49:00,108.54,108.565,108.525,108.565,34500000.0
2008-01-09 04:50:00,108.565,108.575,108.56,108.575,11400000.0
2008-01-09 04:51:00,108.57,108.575,108.57,108.57,10800000.0
2008-01-09 04:52:00,108.57,108.575,108.57,108.575,21600000.0
2008-01-09 04:53:00,108.575,108.575,108.56,108.57,23800000.0
2008-01-09 04:54:00,108.57,108.59,108.57,108.58,68000000.0
2008-01-09 04:55:00,108.575,108.585,108.56,108.565,58900000.0
2008-01-09 04:56:00,108.56,108.57,108.555,108.555,118799997.0
2008-01-09 04:57:00,108.555,108.565,108.555,108.56,58700000.0
2008-01-09 04:58:00,108.56,108.56,108.545,108.56,108099998.0
2008-01-09 04:59:00,108.555,108.555,108.54,108.545,41300000.0
2008-01-09 05:00:00,108.545,108.56,108.53,108.535,92200000.0
2008-01-09 05:01:00,108.535,108.54,108.52,108.525,68700000.0
2008-01-09 05:02:00,108.525,108.535,108.515,108.525,140200000.0
2008-01-09 05:03:00,108.52,108.535,108.515,108.535,85600000.0
2008-01-09 05:04:00,108.535,108.545,108.53,108.53,72300000.0
2008-01-09 05:05:00,108.53,108.545,108.52,108.52,81800000.0
2008-01-09 05:06:00,108.535,108.565,108.535,108.545,113800000.0
2008-01-09 05:07:00,108.545,108.545,108.535,108.535,40800000.0
2008-01-09 05:08:00,108.535,108.55,108.53,108.54,295799999.0
2008-01-09 05:09:00,108.54,108.55,108.54,108.55,28800000.0
2008-01-09 05:10:00,108.55,108.55,108.535,108.55,42600000.0
2008-01-09 05:11:00,108.55,108.55,108.53,108.545,137300000.0
2008-01-09 05:12:00,108.545,108.545,108.535,108.545,50800000.0
2008-01-09 05:13:00,108.545,108.555,108.54,108.545,72600000.0
2008-01-09 05:14:00,108.545,108.56,108.545,108.56,29600000.0
2008-01-09 05:15:00,108.56,108.56,108.54,108.56,86900000.0
2008-01-09 05:16:00,108.56,108.56,108.545,108.56,37500000.0
2008-01-09 05:17:00,108.555,108.555,108.515,108.515,138600000.0
2008-01-09 05:18:00,108.515,108.515,108.485,108.485,124500000.0
2008-01-09 05:19:00,108.495,108.495,108.475,108.485,154100000.0
2008-01-09 05:20:00,108.485,108.5,108.485,108.495,45400000.0
2008-01-09 05:21:00,108.495,108.515,108.47,108.5,82300000.0
2008-01-09 05:22:00,108.505,108.525,108.5,108.525,79100000.0
2008-01-09 05:23:00,108.525,108.575,108.515,108.575,89200000.0
2008-01-09 05:24:00,108.575,108.575,108.555,108.56,45800000.0
2008-01-09 05:25:00,108.56,108.56,108.555,108.555,29500000.0
2008-01-09 05:26:00,108.55,108.575,108.55,108.575,27800000.0
2008-01-09 05:27:00,108.575,108.585,108.56,108.565,69100000.0
2008-01-09 05:28:00,108.565,108.565,108.545,108.55,23500000.0
2008-01-09 05:29:00,108.55,108.555,108.545,108.555,31800000.0
2008-01-09 05:30:00,108.555,108.56,108.545,108.545,62200000.0
2008-01-09 05:31:00,108.545,108.555,108.535,108.535,77100000.0
2008-01-09 05:32:00,108.535,108.535,108.515,108.525,99800000.0
2008-01-09 05:33:00,108.525,108.535,108.525,108.525,105400000.0
2008-01-09 05:34:00,108.525,108.535,108.515,108.52,69900000.0
2008-01-09 05:35:00,108.525,108.535,108.525,108.535,34700000.0
2008-01-09 05:36:00,108.535,108.54,108.53,108.54,36900000.0
2008-01-09 05:37:00,108.54,108.54,108.52,108.52,108800000.0
2008-01-09 05:38:00,108.53,108.53,108.52,108.525,91000000.0
2008-01-09 05:39:00,108.525,108.535,108.525,108.535,54700000.0
2008-01-09 05:40:00,108.53,108.545,108.53,108.545,42600000.0
2008-01-09 05:41:00,108.545,108.545,108.54,108.545,16100000.0
2008-01-09 05:42:00,108.545,108.56,108.545,108.56,40000000.0
2008-01-09 05:43:00,108.55,108.565,108.55,108.555,81700000.0
2008-01-09 05:44:00,108.555,108.555,108.55,108.555,43500000.0
2008-01-09 05:45:00,108.555,108.565,108.525,108.525,82400000.0
2008-01-09 05:46:00,108.52,108.53,108.515,108.525,40200000.0
2008-01-09 05:47:00,108.525,108.525,108.505,108.505,32900000.0
2008-01-09 05:48:00,108.505,108.515,108.5,108.505,34700000.0
2008-01-09 05:49:00,108.505,108.505,108.5,108.505,11200000.0
2008-01-09 05:50:00,108.505,108.51,108.495,108.505,37600000.0
2008-01-09 05:51:00,108.51,108.51,108.49,108.495,16500000.0
2008-01-09 05:52:00,108.495,108.495,108.48,108.49,106800000.0
2008-01-09 05:53:00,108.49,108.495,108.48,108.485,62200000.0
2008-01-09 05:54:00,108.485,108.5,108.48,108.5,24300000.0
2008-01-09 05:55:00,108.505,108.505,108.49,108.49,33800000.0
2008-01-09 05:56:00,108.49,108.515,108.485,108.51,119300000.0
2008-01-09 05:57:00,108.495,108.5,108.48,108.485,92600000.0
2008-01-09 05:58:00,108.485,108.49,108.485,108.485,29700000.0
2008-01-09 05:59:00,108.485,108.505,108.455,108.455,234200000.0
2008-01-09 06:00:00,108.455,108.48,108.455,108.48,135200000.0
2008-01-09 06:01:00,108.48,108.49,108.47,108.475,55000000.0
2008-01-09 06:02:00,108.475,108.49,108.475,108.49,91100000.0
2008-01-09 06:03:00,108.49,108.495,108.48,108.49,18500000.0
2008-01-09 06:04:00,108.49,108.51,108.49,108.51,59300000.0
2008-01-09 06:05:00,108.51,108.54,108.51,108.535,69800000.0
2008-01-09 06:06:00,108.535,108.555,108.495,108.525,93200000.0
2008-01-09 06:07:00,108.525,108.525,108.515,108.525,19300000.0
2008-01-09 06:08:00,108.525,108.53,108.515,108.515,11800000.0
2008-01-09 06:09:00,108.515,108.555,108.515,108.53,233600000.0
2008-01-09 06:10:00,108.53,108.545,108.51,108.545,25100000.0
2008-01-09 06:11:00,108.54,108.54,108.52,108.525,62000000.0
2008-01-09 06:12:00,108.505,108.575,108.505,108.565,196800000.0
2008-01-09 06:13:00,108.565,108.58,108.555,108.555,22100000.0
2008-01-09 06:14:00,108.555,108.615,108.545,108.59,68700000.0
2008-01-09 06:15:00,108.595,108.6,108.58,108.58,15200000.0
2008-01-09 06:16:00,108.58,108.59,108.58,108.59,30200000.0
2008-01-09 06:17:00,108.59,108.595,108.58,108.585,34800000.0
2008-01-09 06:18:00,108.585,108.59,108.53,108.53,70950000.0
2008-01-09 06:19:00,108.53,108.56,108.53,108.555,26100000.0
2008-01-09 06:20:00,108.555,108.575,108.55,108.575,25500000.0
2008-01-09 06:21:00,108.565,108.59,108.565,108.575,22900000.0
2008-01-09 06:22:00,108.575,108.605,108.575,108.595,342400000.0
2008-01-09 06:23:00,108.595,108.595,108.58,108.58,115300000.0
2008-01-09 06:24:00,108.58,108.58,108.575,108.58,53200000.0
2008-01-09 06:25:00,108.58,108.59,108.575,108.585,53500000.0
2008-01-09 06:26:00,108.585,108.605,108.58,108.595,163500000.0
2008-01-09 06:27:00,108.595,108.61,108.58,108.605,333799996.0
2008-01-09 06:28:00,108.605,108.605,108.595,108.595,276000000.0
2008-01-09 06:29:00,108.595,108.605,108.595,108.595,226400000.0
2008-01-09 06:30:00,108.595,108.625,108.595,108.625,540800000.0
2008-01-09 06:31:00,108.625,108.625,108.595,108.625,533499999.0
2008-01-09 06:32:00,108.625,108.63,108.58,108.59,353600000.0
2008-01-09 06:33:00,108.59,108.595,108.58,108.58,568000000.0
2008-01-09 06:34:00,108.585,108.585,108.565,108.57,391200000.0
2008-01-09 06:35:00,108.57,108.59,108.57,108.59,349900000.0
2008-01-09 06:36:00,108.585,108.59,108.585,108.585,259800000.0
2008-01-09 06:37:00,108.585,108.59,108.575,108.575,243200000.0
2008-01-09 06:38:00,108.58,108.615,108.575,108.615,404700000.0
2008-01-09 06:39:00,108.615,108.625,108.605,108.615,123500000.0
2008-01-09 06:40:00,108.625,108.63,108.605,108.62,167200000.0
2008-01-09 06:41:00,108.62,108.635,108.605,108.625,182200000.0
2008-01-09 06:42:00,108.625,108.635,108.625,108.625,116000000.0
2008-01-09 06:43:00,108.625,108.63,108.625,108.625,138100000.0
2008-01-09 06:44:00,108.625,108.655,108.625,108.655,290200000.0
2008-01-09 06:45:00,108.655,108.665,108.625,108.625,193000000.0
2008-01-09 06:46:00,108.625,108.625,108.62,108.62,251200000.0
2008-01-09 06:47:00,108.615,108.625,108.605,108.625,477700000.0
2008-01-09 06:48:00,108.625,108.645,108.62,108.645,209900000.0
2008-01-09 06:49:00,108.645,108.665,108.635,108.66,66500000.0
2008-01-09 06:50:00,108.66,108.66,108.645,108.65,26500000.0
2008-01-09 06:51:00,108.65,108.66,108.64,108.65,64600000.0
2008-01-09 06:52:00,108.655,108.655,108.635,108.64,66700000.0
2008-01-09 06:53:00,108.64,108.655,108.64,108.655,14800000.0
2008-01-09 06:54:00,108.655,108.655,108.65,108.65,11400000.0
2008-01-09 06:55:00,108.65,108.65,108.64,108.64,20600000.0
2008-01-09 06:56:00,108.64,108.65,108.635,108.64,29400000.0
2008-01-09 06:57:00,108.64,108.65,108.615,108.65,284100000.0
2008-01-09 06:58:00,108.65,108.66,108.64,108.66,23000000.0
2008-01-09 06:59:00,108.66,108.66,108.645,108.65,7900000.0
2008-01-09 07:00:00,108.65,108.66,108.63,108.66,113600000.0
2008-01-09 07:01:00,108.66,108.66,108.645,108.645,76800000.0
2008-01-09 07:02:00,108.645,108.655,108.645,108.655,132800000.0
2008-01-09 07:03:00,108.655,108.665,108.655,108.665,92000000.0
2008-01-09 07:04:00,108.665,108.675,108.645,108.66,401600000.0
2008-01-09 07:05:00,108.665,108.665,108.64,108.655,421800000.0
2008-01-09 07:06:00,108.645,108.67,108.645,108.655,278000000.0
2008-01-09 07:07:00,108.655,108.68,108.655,108.675,180100000.0
2008-01-09 07:08:00,108.675,108.705,108.675,108.705,595200000.0
2008-01-09 07:09:00,108.705,108.715,108.665,108.665,651199999.0
2008-01-09 07:10:00,108.675,108.675,108.655,108.67,112500000.0
2008-01-09 07:11:00,108.67,108.675,108.65,108.66,164600000.0
2008-01-09 07:12:00,108.655,108.685,108.655,108.675,167400000.0
2008-01-09 07:13:00,108.665,108.685,108.665,108.685,73200000.0
2008-01-09 07:14:00,108.685,108.685,108.665,108.685,51400000.0
2008-01-09 07:15:00,108.685,108.72,108.67,108.72,99400000.0
2008-01-09 07:16:00,108.715,108.735,108.695,108.72,737700002.0
2008-01-09 07:17:00,108.715,108.765,108.715,108.755,604800000.0
2008-01-09 07:18:00,108.75,108.785,108.745,108.765,484800000.0
2008-01-09 07:19:00,108.765,108.775,108.755,108.775,214300000.0
2008-01-09 07:20:00,108.775,108.795,108.765,108.795,410400000.0
2008-01-09 07:21:00,108.795,108.835,108.765,108.765,372900000.0
2008-01-09 07:22:00,108.765,108.855,108.765,108.855,184800000.0
2008-01-09 07:23:00,108.855,108.925,108.845,108.855,885900000.0
2008-01-09 07:24:00,108.875,108.875,108.83,108.855,787199999.0
2008-01-09 07:25:00,108.855,108.855,108.825,108.855,393600000.0
2008-01-09 07:26:00,108.855,108.895,108.845,108.885,553600000.0
2008-01-09 07:27:00,109.13,109.15,109.12,109.14,1289700000.0
2008-01-09 07:28:00,108.94,108.945,108.885,108.905,1289700000.0
2008-01-09 07:29:00,108.905,108.925,108.895,108.905,490400000.0
2008-01-09 07:30:00,108.905,108.905,108.88,108.885,1096800000.0
2008-01-09 07:31:00,108.885,108.935,108.875,108.925,1522700000.0
2008-01-09 07:32:00,108.925,108.945,108.925,108.925,624800000.0
2008-01-09 07:33:00,108.925,108.935,108.915,108.935,1739200000.0
2008-01-09 07:34:00,108.935,108.935,108.895,108.895,1385100000.0
2008-01-09 07:35:00,108.895,108.915,108.875,108.885,1870400000.0
2008-01-09 07:36:00,108.885,108.935,108.885,108.935,1724000000.0
2008-01-09 07:37:00,108.935,108.935,108.905,108.905,859200000.0
2008-01-09 07:38:00,109.13,109.16,109.13,109.14,1362400000.0
2008-01-09 07:39:00,108.915,108.935,108.915,108.925,1362400000.0
2008-01-09 07:40:00,108.925,108.925,108.905,108.915,291200000.0
2008-01-09 07:41:00,108.915,108.925,108.905,108.925,376800000.0
2008-01-09 07:42:00,108.925,108.925,108.91,108.915,931200000.0
2008-01-09 07:43:00,108.925,108.925,108.905,108.91,975200000.0
2008-01-09 07:44:00,108.91,108.945,108.895,108.925,1045300000.0
2008-01-09 07:45:00,108.935,108.975,108.935,108.965,1779000000.0
2008-01-09 07:46:00,108.965,108.965,108.935,108.935,454400000.0
2008-01-09 07:47:00,108.935,108.945,108.925,108.935,828200000.0
2008-01-09 07:48:00,108.935,108.935,108.885,108.885,1311100000.0
2008-01-09 07:49:00,108.885,108.925,108.885,108.925,252800000.0
2008-01-09 07:50:00,108.925,108.945,108.925,108.935,321600000.0
2008-01-09 07:51:00,108.935,108.945,108.925,108.925,522400000.0
2008-01-09 07:52:00,108.925,108.975,108.925,108.975,1228300000.0
2008-01-09 07:53:00,108.975,109.03,108.965,109.03,473400000.0
2008-01-09 07:54:00,109.03,109.045,109.005,109.015,336400000.0
2008-01-09 07:55:00,109.015,109.135,109.015,109.125,280600000.0
2008-01-09 07:56:00,109.125,109.155,109.08,109.125,480400000.0
2008-01-09 07:57:00,109.125,109.145,109.095,109.125,629200000.0
2008-01-09 07:58:00,109.125,109.185,109.105,109.125,949399997.0
2008-01-09 07:59:00,109.12,109.125,109.105,109.115,880600000.0
2008-01-09 08:00:00,109.115,109.115,109.095,109.115,471200000.0
2008-01-09 08:01:00,109.115,109.115,109.02,109.025,559500000.0
2008-01-09 08:02:00,109.025,109.065,109.02,109.06,177400000.0
2008-01-09 08:03:00,109.06,109.06,109.025,109.025,264900000.0
2008-01-09 08:04:00,109.025,109.095,109.025,109.045,1254700000.0
2008-01-09 08:05:00,109.045,109.065,109.045,109.045,364800000.0
2008-01-09 08:06:00,109.045,109.045,109.035,109.045,256000000.0
2008-01-09 08:07:00,109.045,109.075,109.045,109.075,362400000.0
2008-01-09 08:08:00,109.075,109.155,109.075,109.155,394100000.0
2008-01-09 08:09:00,109.155,109.225,109.155,109.175,710900000.0
2008-01-09 08:10:00,109.175,109.185,109.14,109.14,586600000.0
2008-01-09 08:11:00,109.135,109.175,109.135,109.165,358900000.0
2008-01-09 08:12:00,109.165,109.225,109.165,109.215,377400000.0
2008-01-09 08:13:00,109.26,109.26,109.25,109.25,1756800000.0
2008-01-09 08:14:00,109.23,109.26,109.22,109.24,1756800000.0
2008-01-09 08:15:00,109.265,109.335,109.265,109.305,1756800000.0
2008-01-09 08:16:00,109.305,109.305,109.21,109.215,2043400000.0
2008-01-09 08:17:00,109.225,109.255,109.205,109.255,857099999.0
2008-01-09 08:18:00,109.255,109.265,109.205,109.225,893600000.0
2008-01-09 08:19:00,109.225,109.235,109.205,109.21,538600000.0
2008-01-09 08:20:00,109.21,109.215,109.185,109.205,439500000.0
2008-01-09 08:21:00,109.205,109.215,109.17,109.17,374500000.0
2008-01-09 08:22:00,109.17,109.175,109.125,109.155,1837400000.0
2008-01-09 08:23:00,109.23,109.24,109.23,109.24,117900000.0
2008-01-09 08:24:00,109.23,109.26,109.23,109.26,117900000.0
2008-01-09 08:25:00,109.135,109.17,109.135,109.165,117900000.0
2008-01-09 08:26:00,109.165,109.165,109.115,109.135,59900000.0
2008-01-09 08:27:00,109.135,109.155,109.13,109.15,81200000.0
2008-01-09 08:28:00,109.145,109.16,109.135,109.14,67400000.0
2008-01-09 08:29:00,109.14,109.18,109.105,109.18,1181400000.0
2008-01-09 08:30:00,109.18,109.195,109.165,109.195,63600000.0
2008-01-09 08:31:00,109.195,109.235,109.175,109.235,107200000.0
2008-01-09 08:32:00,109.235,109.255,109.235,109.235,72900000.0
2008-01-09 08:33:00,109.24,109.245,109.225,109.225,71800000.0
2008-01-09 08:34:00,109.225,109.23,109.17,109.17,98200000.0
2008-01-09 08:35:00,109.17,109.23,109.155,109.195,102800000.0
2008-01-09 08:36:00,109.195,109.2,109.165,109.17,134700000.0
2008-01-09 08:37:00,109.17,109.17,109.15,109.16,137900000.0
2008-01-09 08:38:00,109.16,109.175,109.145,109.15,75600000.0
2008-01-09 08:39:00,109.15,109.185,109.15,109.18,63600000.0
2008-01-09 08:40:00,109.18,109.19,109.155,109.16,195800000.0
2008-01-09 08:41:00,109.16,109.18,109.16,109.16,125500000.0
2008-01-09 08:42:00,109.16,109.17,109.16,109.17,144500000.0
2008-01-09 08:43:00,109.17,109.17,109.15,109.155,353100000.0
2008-01-09 08:44:00,109.15,109.155,109.09,109.095,181900000.0
2008-01-09 08:45:00,109.09,109.15,109.09,109.15,97200000.0
2008-01-09 08:46:00,109.15,109.15,109.115,109.13,83200000.0
2008-01-09 08:47:00,109.13,109.13,109.12,109.12,136000000.0
2008-01-09 08:48:00,109.12,109.12,109.075,109.08,1700100000.0
2008-01-09 08:49:00,109.08,109.08,109.02,109.04,1323300000.0
2008-01-09 08:50:00,109.04,109.05,109.005,109.025,360600000.0
2008-01-09 08:51:00,109.24,109.25,109.22,109.23,1409400000.0
2008-01-09 08:52:00,109.09,109.165,109.09,109.14,1409400000.0
2008-01-09 08:53:00,109.14,109.18,109.14,109.17,86100000.0
2008-01-09 08:54:00,109.17,109.18,109.075,109.085,778600000.0
2008-01-09 08:55:00,109.085,109.115,109.065,109.095,1025500000.0
2008-01-09 08:56:00,109.09,109.115,109.085,109.095,172000000.0
2008-01-09 08:57:00,109.09,109.15,109.08,109.14,980500000.0
2008-01-09 08:58:00,109.14,109.14,109.12,109.135,79200000.0
2008-01-09 08:59:00,109.135,109.185,109.125,109.17,833600002.0
2008-01-09 09:00:00,109.175,109.185,109.155,109.16,57900000.0
2008-01-09 09:01:00,109.16,109.195,109.16,109.175,157300000.0
2008-01-09 09:02:00,109.175,109.245,109.165,109.24,490000000.0
2008-01-09 09:03:00,109.24,109.245,109.225,109.245,78800000.0
2008-01-09 09:04:00,109.245,109.245,109.19,109.205,162700000.0
2008-01-09 09:05:00,109.205,109.205,109.175,109.195,650300000.0
2008-01-09 09:06:00,109.195,109.24,109.195,109.23,419900000.0
2008-01-09 09:07:00,109.23,109.23,109.215,109.22,95600000.0
2008-01-09 09:08:00,109.22,109.3,109.22,109.285,258300000.0
2008-01-09 09:09:00,109.28,109.305,109.275,109.305,234200000.0
2008-01-09 09:10:00,109.305,109.305,109.245,109.25,179500000.0
2008-01-09 09:11:00,109.25,109.275,109.24,109.275,127300000.0
2008-01-09 09:12:00,109.275,109.29,109.265,109.285,107900000.0
2008-01-09 09:13:00,109.285,109.29,109.255,109.26,176900000.0
2008-01-09 09:14:00,109.265,109.28,109.235,109.25,173000000.0
2008-01-09 09:15:00,109.25,109.265,109.24,109.245,64400000.0
2008-01-09 09:16:00,109.245,109.255,109.24,109.245,185500000.0
2008-01-09 09:17:00,109.245,109.255,109.235,109.235,88600000.0
2008-01-09 09:18:00,109.235,109.28,109.235,109.265,57100000.0
2008-01-09 09:19:00,109.265,109.285,109.235,109.275,1106600000.0
2008-01-09 09:20:00,109.285,109.285,109.265,109.275,1470500000.0
2008-01-09 09:21:00,109.255,109.275,109.245,109.265,673600000.0
2008-01-09 09:22:00,109.265,109.265,109.235,109.25,255100000.0
2008-01-09 09:23:00,109.25,109.26,109.24,109.25,189900000.0
2008-01-09 09:24:00,109.25,109.29,109.24,109.28,280600000.0
2008-01-09 09:25:00,109.28,109.355,109.28,109.32,162800000.0
2008-01-09 09:26:00,109.32,109.33,109.285,109.32,155500000.0
2008-01-09 09:27:00,109.32,109.32,109.285,109.285,210500000.0
2008-01-09 09:28:00,109.285,109.32,109.28,109.315,208200000.0
2008-01-09 09:29:00,109.32,109.335,109.27,109.295,181500000.0
2008-01-09 09:30:00,109.295,109.35,109.29,109.33,179400000.0
2008-01-09 09:31:00,109.33,109.33,109.305,109.315,146600000.0
2008-01-09 09:32:00,109.32,109.325,109.305,109.315,83600000.0
2008-01-09 09:33:00,109.315,109.33,109.31,109.33,64500000.0
2008-01-09 09:34:00,109.33,109.33,109.295,109.3,100100000.0
2008-01-09 09:35:00,109.295,109.32,109.25,109.265,122500000.0
2008-01-09 09:36:00,109.265,109.28,109.245,109.265,63900000.0
2008-01-09 09:37:00,109.265,109.275,109.24,109.24,53200000.0
2008-01-09 09:38:00,109.24,109.265,109.235,109.235,120800000.0
2008-01-09 09:39:00,109.235,109.295,109.235,109.29,54200000.0
2008-01-09 09:40:00,109.29,109.32,109.235,109.315,99500000.0
2008-01-09 09:41:00,109.315,109.325,109.295,109.32,83700000.0
2008-01-09 09:42:00,109.315,109.325,109.285,109.325,1097199998.0
2008-01-09 09:43:00,109.325,109.345,109.325,109.325,495200000.0
2008-01-09 09:44:00,109.325,109.345,109.31,109.345,550300000.0
2008-01-09 09:45:00,109.345,109.365,109.295,109.31,188600000.0
2008-01-09 09:46:00,109.31,109.315,109.28,109.295,71400000.0
2008-01-09 09:47:00,109.295,109.3,109.28,109.28,52400000.0
2008-01-09 09:48:00,109.28,109.28,109.265,109.265,66000000.0
2008-01-09 09:49:00,109.265,109.28,109.26,109.275,66600000.0
2008-01-09 09:50:00,109.275,109.275,109.24,109.255,99200000.0
2008-01-09 09:51:00,109.255,109.255,109.225,109.235,86300000.0
2008-01-09 09:52:00,109.235,109.24,109.21,109.23,107100000.0
2008-01-09 09:53:00,109.23,109.275,109.23,109.265,69800000.0
2008-01-09 09:54:00,109.265,109.27,109.225,109.24,55600000.0
2008-01-09 09:55:00,109.24,109.245,109.2,109.22,49600000.0
2008-01-09 09:56:00,109.22,109.245,109.21,109.22,71200000.0
2008-01-09 09:57:00,109.22,109.25,109.21,109.24,69100000.0
2008-01-09 09:58:00,109.24,109.245,109.215,109.225,107800000.0
2008-01-09 09:59:00,109.225,109.255,109.21,109.24,80800000.0
2008-01-09 10:00:00,109.24,109.27,109.24,109.245,63800000.0
2008-01-09 10:01:00,109.245,109.28,109.235,109.245,54600000.0
2008-01-09 10:02:00,109.245,109.245,109.22,109.235,98500000.0
2008-01-09 10:03:00,109.235,109.24,109.16,109.165,314100000.0
2008-01-09 10:04:00,109.17,109.17,109.095,109.135,845900000.0
2008-01-09 10:05:00,109.135,109.135,109.09,109.13,470500000.0
2008-01-09 10:06:00,109.14,109.14,109.08,109.095,442200000.0
2008-01-09 10:07:00,109.105,109.11,109.08,109.09,243300000.0
2008-01-09 10:08:00,109.09,109.17,109.035,109.155,424100000.0
2008-01-09 10:09:00,109.155,109.205,109.155,109.185,353500000.0
2008-01-09 10:10:00,109.175,109.205,109.17,109.205,117500000.0
2008-01-09 10:11:00,109.205,109.245,109.2,109.235,199100000.0
2008-01-09 10:12:00,109.24,109.24,109.195,109.215,989100000.0
2008-01-09 10:13:00,109.205,109.215,109.185,109.185,269600000.0
2008-01-09 10:14:00,109.185,109.205,109.17,109.195,142600000.0
2008-01-09 10:15:00,109.2,109.215,109.195,109.205,272500000.0
2008-01-09 10:16:00,109.205,109.22,109.195,109.21,330800000.0
2008-01-09 10:17:00,109.215,109.25,109.215,109.215,232300000.0
2008-01-09 10:18:00,109.23,109.24,109.17,109.205,318200000.0
2008-01-09 10:19:00,109.205,109.23,109.195,109.22,258100000.0
2008-01-09 10:20:00,109.22,109.245,109.21,109.245,296300000.0
2008-01-09 10:21:00,109.245,109.26,109.225,109.23,235800000.0
2008-01-09 10:22:00,109.23,109.24,109.185,109.185,187900000.0
2008-01-09 10:23:00,109.19,109.215,109.165,109.185,292800000.0
2008-01-09 10:24:00,109.185,109.195,109.145,109.145,433400000.0
2008-01-09 10:25:00,109.145,109.17,109.085,109.085,333000000.0
2008-01-09 10:26:00,109.09,109.14,109.09,109.14,191400000.0
2008-01-09 10:27:00,109.14,109.16,109.13,109.13,112800000.0
2008-01-09 10:28:00,109.13,109.145,109.115,109.135,222800000.0
2008-01-09 10:29:00,109.135,109.165,109.13,109.165,304600000.0
2008-01-09 10:30:00,109.165,109.195,109.16,109.18,261500000.0
2008-01-09 10:31:00,109.18,109.18,109.15,109.16,719700000.0
2008-01-09 10:32:00,109.16,109.175,109.155,109.175,56400000.0
2008-01-09 10:33:00,109.175,109.185,109.12,109.12,216400000.0
2008-01-09 10:34:00,109.12,109.135,109.08,109.09,89600000.0
2008-01-09 10:35:00,109.09,109.1,109.065,109.07,680000000.0
2008-01-09 10:36:00,109.07,109.105,109.065,109.09,2120400000.0
2008-01-09 10:37:00,109.09,109.135,109.085,109.115,575700000.0
2008-01-09 10:38:00,109.115,109.125,109.095,109.125,910100000.0
2008-01-09 10:39:00,109.125,109.13,109.115,109.125,1020199992.0
2008-01-09 10:40:00,109.125,109.125,109.095,109.115,925100000.0
2008-01-09 10:41:00,109.115,109.125,109.105,109.105,562100000.0
2008-01-09 10:42:00,109.105,109.115,109.105,109.11,453100000.0
2008-01-09 10:43:00,109.11,109.11,109.065,109.065,280200000.0
2008-01-09 10:44:00,109.065,109.07,109.02,109.065,1158100000.0
2008-01-09 10:45:00,109.065,109.075,109.04,109.045,435400000.0
2008-01-09 10:46:00,109.045,109.06,109.015,109.015,804700000.0
2008-01-09 10:47:00,109.015,109.015,108.955,108.975,304500000.0
2008-01-09 10:48:00,108.975,108.98,108.96,108.975,995100000.0
2008-01-09 10:49:00,108.975,109.0,108.955,108.975,561800000.0
2008-01-09 10:50:00,108.975,109.01,108.975,109.005,226100000.0
2008-01-09 10:51:00,109.005,109.01,108.955,108.965,361000000.0
2008-01-09 10:52:00,108.965,108.99,108.965,108.985,409600000.0
2008-01-09 10:53:00,108.985,108.99,108.88,108.89,414500000.0
2008-01-09 10:54:00,108.89,108.945,108.885,108.945,443800000.0
2008-01-09 10:55:00,108.945,108.945,108.885,108.9,276500000.0
2008-01-09 10:56:00,108.9,108.905,108.855,108.87,215100000.0
2008-01-09 10:57:00,108.865,108.88,108.84,108.845,255000000.0
2008-01-09 10:58:00,108.845,108.865,108.835,108.855,117500000.0
2008-01-09 10:59:00,108.855,108.86,108.84,108.85,182900000.0
2008-01-09 11:00:00,108.845,108.86,108.82,108.82,350600001.0
2008-01-09 11:01:00,108.825,108.835,108.785,108.81,342900000.0
2008-01-09 11:02:00,108.81,108.92,108.805,108.915,384400000.0
2008-01-09 11:03:00,108.915,108.915,108.88,108.885,280300000.0
2008-01-09 11:04:00,108.885,108.92,108.885,108.915,361500000.0
2008-01-09 11:05:00,108.915,108.985,108.915,108.965,515800000.0
2008-01-09 11:06:00,108.975,109.005,108.965,109.005,399600000.0
2008-01-09 11:07:00,109.005,109.035,108.995,109.035,445000000.0
2008-01-09 11:08:00,109.035,109.035,108.985,108.995,492000000.0
2008-01-09 11:09:00,108.995,109.005,108.975,108.995,552000000.0
2008-01-09 11:10:00,108.995,109.005,108.98,108.995,980600000.0
2008-01-09 11:11:00,108.99,109.02,108.965,109.01,713700000.0
2008-01-09 11:12:00,109.01,109.02,108.995,109.0,419900000.0
2008-01-09 11:13:00,109.0,109.0,108.945,108.955,470900000.0
2008-01-09 11:14:00,108.955,108.96,108.93,108.945,1011100001.0
2008-01-09 11:15:00,108.945,108.965,108.88,108.895,543400000.0
2008-01-09 11:16:00,108.89,108.91,108.89,108.89,654800000.0
2008-01-09 11:17:00,108.895,108.945,108.89,108.945,638800000.0
2008-01-09 11:18:00,108.945,108.945,108.905,108.905,538300000.0
2008-01-09 11:19:00,108.905,108.935,108.905,108.935,659100000.0
2008-01-09 11:20:00,108.935,108.945,108.925,108.935,538600000.0
2008-01-09 11:21:00,108.935,108.96,108.935,108.96,573100000.0
2008-01-09 11:22:00,108.96,108.98,108.955,108.98,543300000.0
2008-01-09 11:23:00,108.98,109.03,108.98,109.005,693800000.0
2008-01-09 11:24:00,109.005,109.03,108.995,109.03,1648100000.0
2008-01-09 11:25:00,109.035,109.04,108.995,109.025,1049500000.0
2008-01-09 11:26:00,109.05,109.055,109.005,109.005,1477800000.0
2008-01-09 11:27:00,109.005,109.005,108.975,108.975,1129700000.0
2008-01-09 11:28:00,108.975,108.98,108.95,108.975,734900000.0
2008-01-09 11:29:00,108.975,109.005,108.875,108.895,827099999.0
2008-01-09 11:30:00,108.895,108.895,108.855,108.865,1384200001.0
2008-01-09 11:31:00,108.865,108.96,108.865,108.945,287900000.0
2008-01-09 11:32:00,108.94,108.96,108.925,108.935,608800000.0
2008-01-09 11:33:00,108.935,108.965,108.9,108.905,1372599997.0
2008-01-09 11:34:00,108.905,108.93,108.89,108.905,247600000.0
2008-01-09 11:35:00,108.905,108.91,108.845,108.865,514100000.0
2008-01-09 11:36:00,108.865,108.88,108.865,108.875,440500000.0
2008-01-09 11:37:00,108.875,108.885,108.855,108.87,571200000.0
2008-01-09 11:38:00,108.87,108.945,108.865,108.925,529700000.0
2008-01-09 11:39:00,108.925,108.975,108.925,108.965,322800000.0
2008-01-09 11:40:00,108.965,108.97,108.935,108.945,934600000.0
2008-01-09 11:41:00,108.935,108.965,108.935,108.955,579200000.0
2008-01-09 11:42:00,108.955,108.965,108.945,108.965,397500000.0
2008-01-09 11:43:00,108.965,108.965,108.94,108.945,359600000.0
2008-01-09 11:44:00,108.94,108.945,108.905,108.92,954600000.0
2008-01-09 11:45:00,108.92,108.925,108.885,108.9,357900000.0
2008-01-09 11:46:00,108.9,108.905,108.815,108.84,1179100000.0
2008-01-09 11:47:00,108.84,108.855,108.815,108.835,1866600000.0
2008-01-09 11:48:00,108.835,108.84,108.815,108.83,1421000000.0
2008-01-09 11:49:00,108.83,108.91,108.83,108.91,805400000.0
2008-01-09 11:50:00,108.91,108.91,108.88,108.9,282800000.0
2008-01-09 11:51:00,108.9,108.905,108.895,108.905,391300000.0
2008-01-09 11:52:00,108.905,108.95,108.905,108.95,531700000.0
2008-01-09 11:53:00,108.95,108.96,108.92,108.935,515100000.0
2008-01-09 11:54:00,108.935,108.945,108.885,108.89,901100000.0
2008-01-09 11:55:00,108.89,108.895,108.86,108.865,638900000.0
2008-01-09 11:56:00,108.865,108.925,108.86,108.92,1824000000.0
2008-01-09 11:57:00,108.92,108.925,108.905,108.91,1955700000.0
2008-01-09 11:58:00,108.91,108.91,108.875,108.885,622100000.0
2008-01-09 11:59:00,108.885,108.885,108.79,108.8,1343000000.0
2008-01-09 12:00:00,108.8,108.845,108.78,108.845,549600000.0
2008-01-09 12:01:00,108.845,108.855,108.835,108.84,886300000.0
2008-01-09 12:02:00,108.84,108.85,108.83,108.85,379200000.0
2008-01-09 12:03:00,108.86,108.87,108.835,108.865,958700000.0
2008-01-09 12:04:00,108.865,108.905,108.86,108.89,528699999.0
2008-01-09 12:05:00,108.89,108.905,108.845,108.855,487800000.0
2008-01-09 12:06:00,108.855,108.895,108.805,108.82,439000000.0
2008-01-09 12:07:00,108.9,108.93,108.89,108.9,1040999983.0
2008-01-09 12:08:00,108.825,108.845,108.805,108.84,1040999983.0
2008-01-09 12:09:00,108.84,108.84,108.82,108.82,248200000.0
2008-01-09 12:10:00,108.82,108.85,108.79,108.835,416300000.0
2008-01-09 12:11:00,108.835,108.84,108.825,108.825,306000000.0
2008-01-09 12:12:00,108.825,108.835,108.815,108.825,294600000.0
2008-01-09 12:13:00,108.825,108.845,108.815,108.84,226300000.0
2008-01-09 12:14:00,108.84,108.85,108.825,108.85,82500000.0
2008-01-09 12:15:00,108.85,108.895,108.845,108.89,85600000.0
2008-01-09 12:16:00,108.885,108.995,108.875,108.995,478600000.0
2008-01-09 12:17:00,108.99,109.015,108.98,109.01,86100000.0
2008-01-09 12:18:00,109.01,109.01,108.985,108.99,58400000.0
2008-01-09 12:19:00,108.99,109.0,108.985,108.995,59000000.0
2008-01-09 12:20:00,109.0,109.025,108.99,109.025,66900000.0
2008-01-09 12:21:00,109.02,109.055,109.015,109.02,77400000.0
2008-01-09 12:22:00,109.02,109.04,108.97,109.01,575600000.0
2008-01-09 12:23:00,109.01,109.01,108.98,108.98,459400000.0
2008-01-09 12:24:00,108.98,109.095,108.98,109.065,393100000.0
2008-01-09 12:25:00,109.065,109.08,109.055,109.07,55800000.0
2008-01-09 12:26:00,109.07,109.075,109.06,109.065,63300000.0
2008-01-09 12:27:00,109.065,109.09,109.065,109.09,57400000.0
2008-01-09 12:28:00,109.09,109.105,109.08,109.095,75000000.0
2008-01-09 12:29:00,109.095,109.165,109.085,109.165,75900000.0
2008-01-09 12:30:00,109.15,109.17,109.12,109.135,354800000.0
2008-01-09 12:31:00,109.135,109.165,109.1,109.16,415000000.0
2008-01-09 12:32:00,109.16,109.165,109.13,109.14,339700000.0
2008-01-09 12:33:00,109.14,109.14,109.075,109.09,1939199999.0
2008-01-09 12:34:00,109.09,109.105,109.08,109.095,514800000.0
2008-01-09 12:35:00,109.095,109.12,109.095,109.12,127000000.0
2008-01-09 12:36:00,109.12,109.185,109.12,109.165,742300000.0
2008-01-09 12:37:00,109.165,109.185,109.155,109.185,715800000.0
2008-01-09 12:38:00,109.185,109.22,109.165,109.215,1078000000.0
2008-01-09 12:39:00,109.215,109.3,109.215,109.285,504000000.0
2008-01-09 12:40:00,109.285,109.315,109.275,109.285,1403000000.0
2008-01-09 12:41:00,109.28,109.295,109.24,109.265,569500001.0
2008-01-09 12:42:00,109.265,109.275,109.245,109.265,449000000.0
2008-01-09 12:43:00,109.265,109.295,109.26,109.285,432800000.0
2008-01-09 12:44:00,109.29,109.35,109.285,109.305,1509200000.0
2008-01-09 12:45:00,109.305,109.305,109.275,109.275,682600000.0
2008-01-09 12:46:00,109.275,109.285,109.245,109.25,667000000.0
2008-01-09 12:47:00,109.255,109.27,109.205,109.215,156500000.0
2008-01-09 12:48:00,109.215,109.225,109.185,109.195,292900000.0
2008-01-09 12:49:00,109.195,109.215,109.185,109.21,893500000.0
2008-01-09 12:50:00,109.21,109.235,109.205,109.22,117400000.0
2008-01-09 12:51:00,109.22,109.225,109.21,109.225,114100000.0
2008-01-09 12:52:00,109.22,109.24,109.22,109.24,54200000.0
2008-01-09 12:53:00,109.24,109.24,109.21,109.215,107200000.0
2008-01-09 12:54:00,109.215,109.22,109.175,109.18,192700000.0
2008-01-09 12:55:00,109.18,109.18,109.16,109.17,201500000.0
2008-01-09 12:56:00,109.17,109.225,109.17,109.185,150300000.0
2008-01-09 12:57:00,109.185,109.22,109.085,109.085,662900000.0
2008-01-09 12:58:00,109.085,109.09,109.03,109.045,162300000.0
2008-01-09 12:59:00,109.045,109.055,109.03,109.055,67700000.0
2008-01-09 13:00:00,109.055,109.055,108.86,108.875,256600000.0
2008-01-09 13:01:00,108.88,108.94,108.825,108.935,121100000.0
2008-01-09 13:02:00,108.945,108.985,108.92,108.965,88300000.0
2008-01-09 13:03:00,108.96,108.975,108.94,108.945,74800000.0
2008-01-09 13:04:00,108.945,108.95,108.915,108.95,55200000.0
2008-01-09 13:05:00,108.955,108.975,108.905,108.915,90300000.0
2008-01-09 13:06:00,108.92,108.935,108.915,108.93,79200000.0
2008-01-09 13:07:00,108.935,108.955,108.905,108.92,82200000.0
2008-01-09 13:08:00,108.92,108.95,108.92,108.925,46800000.0
2008-01-09 13:09:00,108.925,109.015,108.925,109.01,85100000.0
2008-01-09 13:10:00,109.01,109.03,108.98,109.03,114600000.0
2008-01-09 13:11:00,109.03,109.085,109.03,109.075,95200000.0
2008-01-09 13:12:00,109.075,109.095,109.07,109.095,57400000.0
2008-01-09 13:13:00,109.095,109.095,109.065,109.07,117000000.0
2008-01-09 13:14:00,109.07,109.07,109.025,109.035,339000000.0
2008-01-09 13:15:00,109.035,109.055,109.005,109.025,415800000.0
2008-01-09 13:16:00,109.025,109.025,108.975,108.975,784300000.0
2008-01-09 13:17:00,108.97,109.015,108.945,108.965,786800000.0
2008-01-09 13:18:00,108.965,109.0,108.895,108.895,361500000.0
2008-01-09 13:19:00,108.895,108.955,108.895,108.925,262500000.0
2008-01-09 13:20:00,108.925,108.925,108.86,108.885,714200001.0
2008-01-09 13:21:00,108.895,108.935,108.875,108.895,494600000.0
2008-01-09 13:22:00,108.895,108.91,108.875,108.895,153900000.0
2008-01-09 13:23:00,108.895,108.895,108.825,108.835,84600000.0
2008-01-09 13:24:00,108.835,108.835,108.815,108.835,232900000.0
2008-01-09 13:25:00,108.835,108.835,108.795,108.81,209800000.0
2008-01-09 13:26:00,108.81,108.89,108.81,108.86,70100000.0
2008-01-09 13:27:00,108.86,108.905,108.855,108.885,264400000.0
2008-01-09 13:28:00,108.885,108.885,108.855,108.865,242500000.0
2008-01-09 13:29:00,108.865,108.915,108.855,108.915,297200000.0
2008-01-09 13:30:00,108.915,108.915,108.885,108.905,372700000.0
2008-01-09 13:31:00,108.9,108.905,108.88,108.88,395700000.0
2008-01-09 13:32:00,108.87,108.965,108.87,108.945,195800000.0
2008-01-09 13:33:00,108.945,108.985,108.935,108.97,173800000.0
2008-01-09 13:34:00,108.97,108.98,108.895,108.895,267000000.0
2008-01-09 13:35:00,108.9,108.91,108.85,108.855,644400000.0
2008-01-09 13:36:00,108.855,108.855,108.755,108.765,266100000.0
2008-01-09 13:37:00,108.765,108.775,108.745,108.775,527900000.0
2008-01-09 13:38:00,108.775,108.815,108.765,108.795,257100000.0
2008-01-09 13:39:00,108.79,108.895,108.79,108.895,110900000.0
2008-01-09 13:40:00,108.895,108.975,108.885,108.915,182000000.0
2008-01-09 13:41:00,108.915,108.935,108.875,108.92,543100000.0
2008-01-09 13:42:00,108.92,108.98,108.895,108.98,712800000.0
2008-01-09 13:43:00,108.97,108.99,108.945,108.97,176300000.0
2008-01-09 13:44:00,108.955,108.98,108.955,108.97,71100000.0
2008-01-09 13:45:00,108.97,108.995,108.97,108.995,52200000.0
2008-01-09 13:46:00,108.995,109.025,108.995,109.015,60300000.0
2008-01-09 13:47:00,109.015,109.04,109.005,109.035,138800000.0
2008-01-09 13:48:00,109.035,109.035,109.015,109.02,251599999.0
2008-01-09 13:49:00,109.015,109.03,109.01,109.02,66200000.0
2008-01-09 13:50:00,109.02,109.025,109.005,109.015,89800000.0
2008-01-09 13:51:00,109.015,109.02,109.01,109.02,89400000.0
2008-01-09 13:52:00,109.025,109.025,109.01,109.01,926400000.0
2008-01-09 13:53:00,109.01,109.05,109.01,109.035,165200000.0
2008-01-09 13:54:00,109.03,109.055,109.01,109.02,261000000.0
2008-01-09 13:55:00,109.02,109.035,109.02,109.025,279200000.0
2008-01-09 13:56:00,109.025,109.03,109.02,109.025,165800000.0
2008-01-09 13:57:00,109.02,109.025,108.985,108.99,58700000.0
2008-01-09 13:58:00,108.99,108.995,108.95,108.97,72300000.0
2008-01-09 13:59:00,108.96,108.99,108.945,108.96,162800000.0
2008-01-09 14:00:00,108.96,109.05,108.955,109.02,106400000.0
2008-01-09 14:01:00,109.02,109.04,109.0,109.015,225300000.0
2008-01-09 14:02:00,109.015,109.03,109.005,109.03,268800000.0
2008-01-09 14:03:00,109.03,109.045,109.02,109.025,281500000.0
2008-01-09 14:04:00,109.025,109.04,109.015,109.035,460600000.0
2008-01-09 14:05:00,109.035,109.065,109.035,109.055,187800000.0
2008-01-09 14:06:00,109.055,109.055,108.995,109.0,288100000.0
2008-01-09 14:07:00,109.0,109.005,108.96,108.97,322800000.0
2008-01-09 14:08:00,108.97,108.975,108.95,108.97,500200000.0
2008-01-09 14:09:00,108.97,108.97,108.905,108.92,323900000.0
2008-01-09 14:10:00,108.92,108.925,108.875,108.875,232800000.0
2008-01-09 14:11:00,108.875,108.9,108.84,108.9,217500000.0
2008-01-09 14:12:00,108.9,108.955,108.9,108.905,170800000.0
2008-01-09 14:13:00,108.91,108.94,108.9,108.915,91700000.0
2008-01-09 14:14:00,108.915,108.92,108.875,108.905,290400000.0
2008-01-09 14:15:00,108.905,108.98,108.89,108.925,350500000.0
2008-01-09 14:16:00,108.92,108.925,108.885,108.885,418700000.0
2008-01-09 14:17:00,108.885,108.9,108.875,108.885,222400000.0
2008-01-09 14:18:00,108.885,108.885,108.855,108.88,60400000.0
2008-01-09 14:19:00,108.88,108.92,108.87,108.895,60100000.0
2008-01-09 14:20:00,108.895,108.92,108.885,108.905,85800000.0
2008-01-09 14:21:00,108.905,108.91,108.87,108.885,190000000.0
2008-01-09 14:22:00,108.885,108.92,108.855,108.865,395400000.0
2008-01-09 14:23:00,108.865,108.885,108.84,108.87,501000000.0
2008-01-09 14:24:00,108.87,108.925,108.87,108.925,449200000.0
2008-01-09 14:25:00,108.925,108.98,108.92,108.965,540300000.0
2008-01-09 14:26:00,108.965,108.97,108.92,108.96,489700000.0
2008-01-09 14:27:00,108.96,108.985,108.955,108.975,351100000.0
2008-01-09 14:28:00,108.975,108.985,108.96,108.965,369500000.0
2008-01-09 14:29:00,108.965,108.97,108.925,108.97,368700000.0
2008-01-09 14:30:00,108.97,108.99,108.955,108.975,231500000.0
2008-01-09 14:31:00,108.975,109.015,108.975,108.995,363000000.0
2008-01-09 14:32:00,108.995,108.995,108.975,108.975,362899999.0
2008-01-09 14:33:00,108.975,108.975,108.955,108.955,599400000.0
2008-01-09 14:34:00,108.955,108.995,108.95,108.995,631600000.0
2008-01-09 14:35:00,108.995,109.0,108.995,108.995,402100000.0
2008-01-09 14:36:00,108.995,108.995,108.925,108.935,545400000.0
2008-01-09 14:37:00,108.935,108.935,108.91,108.92,560100000.0
2008-01-09 14:38:00,108.92,108.935,108.915,108.925,396800000.0
2008-01-09 14:39:00,108.925,108.935,108.91,108.93,590400000.0
2008-01-09 14:40:00,108.93,108.975,108.925,108.975,401100000.0
2008-01-09 14:41:00,108.975,108.995,108.97,108.985,401100000.0
2008-01-09 14:42:00,108.985,109.015,108.985,109.015,431500000.0
2008-01-09 14:43:00,109.01,109.04,109.0,109.015,641200000.0
2008-01-09 14:44:00,109.015,109.03,109.015,109.03,926700000.0
2008-01-09 14:45:00,109.03,109.035,108.995,109.01,536900000.0
2008-01-09 14:46:00,109.01,109.075,109.005,109.065,641399997.0
2008-01-09 14:47:00,109.065,109.1,109.065,109.095,412800000.0
2008-01-09 14:48:00,109.095,109.095,109.05,109.06,439700000.0
2008-01-09 14:49:00,109.055,109.115,109.055,109.095,430400000.0
2008-01-09 14:50:00,109.105,109.125,109.055,109.065,513600000.0
2008-01-09 14:51:00,109.07,109.125,109.06,109.125,602600000.0
2008-01-09 14:52:00,109.125,109.125,109.085,109.105,313600000.0
2008-01-09 14:53:00,109.105,109.145,109.095,109.12,314900000.0
2008-01-09 14:54:00,109.12,109.125,109.095,109.105,428900000.0
2008-01-09 14:55:00,109.105,109.135,109.105,109.135,341100000.0
2008-01-09 14:56:00,109.135,109.145,109.12,109.125,526400000.0
2008-01-09 14:57:00,109.125,109.125,109.075,109.075,460900000.0
2008-01-09 14:58:00,109.075,109.075,109.02,109.025,236700000.0
2008-01-09 14:59:00,109.025,109.04,109.015,109.015,193100000.0
2008-01-09 15:00:00,109.015,109.025,108.98,109.015,648200000.0
2008-01-09 15:01:00,109.015,109.03,108.98,109.03,1317100000.0
2008-01-09 15:02:00,109.03,109.08,109.025,109.065,429600000.0
2008-01-09 15:03:00,109.065,109.07,109.035,109.035,383300000.0
2008-01-09 15:04:00,109.035,109.065,109.035,109.05,495200000.0
2008-01-09 15:05:00,109.04,109.04,109.02,109.03,326700000.0
2008-01-09 15:06:00,109.03,109.065,109.03,109.055,294700000.0
2008-01-09 15:07:00,109.045,109.07,109.025,109.025,313899998.0
2008-01-09 15:08:00,109.025,109.045,108.99,109.01,422200000.0
2008-01-09 15:09:00,109.01,109.025,108.985,109.01,75900000.0
2008-01-09 15:10:00,109.01,109.02,108.965,108.975,199300000.0
2008-01-09 15:11:00,108.985,108.985,108.955,108.97,155600000.0
2008-01-09 15:12:00,108.97,109.0,108.955,108.955,257100000.0
2008-01-09 15:13:00,108.955,108.97,108.905,108.905,377600000.0
2008-01-09 15:14:00,108.905,108.975,108.89,108.905,298000000.0
2008-01-09 15:15:00,108.91,108.985,108.755,108.835,1381000000.0
2008-01-09 15:16:00,108.85,108.85,108.655,108.66,300200000.0
2008-01-09 15:17:00,108.66,108.805,108.645,108.78,367300000.0
2008-01-09 15:18:00,108.78,108.865,108.78,108.85,121400000.0
2008-01-09 15:19:00,108.85,108.85,108.805,108.81,319100000.0
2008-01-09 15:20:00,108.815,108.86,108.8,108.85,201099999.0
2008-01-09 15:21:00,108.85,108.855,108.825,108.84,82200000.0
2008-01-09 15:22:00,108.84,108.85,108.755,108.775,365500000.0
2008-01-09 15:23:00,108.775,108.815,108.77,108.795,366700000.0
2008-01-09 15:24:00,108.795,108.815,108.745,108.805,435300000.0
2008-01-09 15:25:00,108.805,108.83,108.8,108.81,328800000.0
2008-01-09 15:26:00,108.81,108.81,108.625,108.65,448800000.0
2008-01-09 15:27:00,108.65,108.75,108.645,108.72,236700000.0
2008-01-09 15:28:00,108.72,108.745,108.685,108.695,142600000.0
2008-01-09 15:29:00,108.695,108.735,108.665,108.715,213700000.0
2008-01-09 15:30:00,108.715,108.755,108.7,108.75,224300000.0
2008-01-09 15:31:00,108.75,108.76,108.725,108.755,328000000.0
2008-01-09 15:32:00,108.75,108.76,108.69,108.69,239500000.0
2008-01-09 15:33:00,108.69,108.715,108.68,108.71,222200000.0
2008-01-09 15:34:00,108.71,108.725,108.685,108.685,259000000.0
2008-01-09 15:35:00,108.695,108.735,108.685,108.735,265800000.0
2008-01-09 15:36:00,108.725,108.745,108.685,108.69,236900000.0
2008-01-09 15:37:00,108.69,108.71,108.68,108.7,94800000.0
2008-01-09 15:38:00,108.7,108.71,108.69,108.705,137900000.0
2008-01-09 15:39:00,108.71,108.74,108.695,108.73,215000000.0
2008-01-09 15:40:00,108.725,108.74,108.655,108.67,157900000.0
2008-01-09 15:41:00,108.67,108.715,108.65,108.695,169500000.0
2008-01-09 15:42:00,108.695,108.715,108.67,108.705,204200000.0
2008-01-09 15:43:00,108.705,108.75,108.69,108.73,187700000.0
2008-01-09 15:44:00,108.74,108.75,108.7,108.705,238600000.0
2008-01-09 15:45:00,108.705,108.72,108.67,108.695,856900000.0
2008-01-09 15:46:00,108.695,108.695,108.655,108.685,351900000.0
2008-01-09 15:47:00,108.685,108.705,108.665,108.67,184300000.0
2008-01-09 15:48:00,108.67,108.68,108.595,108.615,113400000.0
2008-01-09 15:49:00,108.615,108.63,108.575,108.575,193300000.0
2008-01-09 15:50:00,108.575,108.605,108.57,108.58,181700000.0
2008-01-09 15:51:00,108.58,108.58,108.515,108.565,182800000.0
2008-01-09 15:52:00,108.565,108.58,108.525,108.575,264800000.0
2008-01-09 15:53:00,108.57,108.6,108.55,108.555,348200000.0
2008-01-09 15:54:00,108.555,108.605,108.555,108.57,265400000.0
2008-01-09 15:55:00,108.575,108.63,108.56,108.62,307900000.0
2008-01-09 15:56:00,108.62,108.625,108.575,108.62,337500000.0
2008-01-09 15:57:00,108.625,108.64,108.575,108.58,216900000.0
2008-01-09 15:58:00,108.58,108.58,108.535,108.545,131100000.0
2008-01-09 15:59:00,108.545,108.585,108.545,108.575,103700000.0
2008-01-09 16:00:00,108.585,108.595,108.545,108.545,179000000.0
2008-01-09 16:01:00,108.545,108.545,108.48,108.485,327100000.0
2008-01-09 16:02:00,108.485,108.51,108.405,108.405,252400000.0
2008-01-09 16:03:00,108.395,108.41,108.37,108.39,197600000.0
2008-01-09 16:04:00,108.395,108.395,108.25,108.255,162800000.0
2008-01-09 16:05:00,108.255,108.26,108.15,108.165,180700000.0
2008-01-09 16:06:00,108.165,108.24,108.135,108.235,120500000.0
2008-01-09 16:07:00,108.235,108.275,108.225,108.26,51900000.0
2008-01-09 16:08:00,108.26,108.295,108.23,108.245,85800000.0
2008-01-09 16:09:00,108.24,108.25,108.185,108.195,170200000.0
2008-01-09 16:10:00,108.195,108.24,108.16,108.22,96900000.0
2008-01-09 16:11:00,108.21,108.25,108.2,108.215,90700000.0
2008-01-09 16:12:00,108.215,108.25,108.205,108.24,49900000.0
2008-01-09 16:13:00,108.24,108.28,108.22,108.275,65300000.0
2008-01-09 16:14:00,108.275,108.39,108.275,108.37,88500000.0
2008-01-09 16:15:00,108.37,108.39,108.365,108.39,176000000.0
2008-01-09 16:16:00,108.385,108.43,108.36,108.425,122300000.0
2008-01-09 16:17:00,108.43,108.44,108.37,108.415,253100000.0
2008-01-09 16:18:00,108.415,108.44,108.37,108.435,285600000.0
2008-01-09 16:19:00,108.435,108.46,108.405,108.44,504300000.0
2008-01-09 16:20:00,108.44,108.445,108.375,108.39,522000000.0
2008-01-09 16:21:00,108.39,108.4,108.37,108.375,334600000.0
2008-01-09 16:22:00,108.375,108.4,108.36,108.365,308200000.0
2008-01-09 16:23:00,108.365,108.37,108.3,108.315,138500000.0
2008-01-09 16:24:00,108.315,108.345,108.31,108.335,150500000.0
2008-01-09 16:25:00,108.34,108.34,108.3,108.31,102500000.0
2008-01-09 16:26:00,108.31,108.335,108.27,108.29,160500000.0
2008-01-09 16:27:00,108.285,108.29,108.255,108.27,189499999.0
2008-01-09 16:28:00,108.27,108.325,108.265,108.32,78200000.0
2008-01-09 16:29:00,108.315,108.34,108.315,108.33,85700000.0
2008-01-09 16:30:00,108.33,108.37,108.315,108.37,136300000.0
2008-01-09 16:31:00,108.37,108.445,108.37,108.445,211300000.0
2008-01-09 16:32:00,108.445,108.475,108.41,108.425,172400000.0
2008-01-09 16:33:00,108.425,108.425,108.36,108.375,92000000.0
2008-01-09 16:34:00,108.375,108.38,108.29,108.33,54200000.0
2008-01-09 16:35:00,108.33,108.355,108.29,108.295,45300000.0
2008-01-09 16:36:00,108.295,108.345,108.29,108.32,113699999.0
2008-01-09 16:37:00,108.32,108.35,108.31,108.32,181100000.0
2008-01-09 16:38:00,108.32,108.395,108.315,108.395,35600000.0
2008-01-09 16:39:00,108.38,108.52,108.38,108.52,140000000.0
2008-01-09 16:40:00,108.515,108.515,108.445,108.46,67300000.0
2008-01-09 16:41:00,108.46,108.515,108.445,108.515,37200000.0
2008-01-09 16:42:00,108.515,108.52,108.465,108.495,50900000.0
2008-01-09 16:43:00,108.495,108.525,108.475,108.51,76600000.0
2008-01-09 16:44:00,108.51,108.545,108.48,108.485,186800000.0
2008-01-09 16:45:00,108.485,108.5,108.455,108.465,251900000.0
2008-01-09 16:46:00,108.465,108.495,108.45,108.48,472300000.0
2008-01-09 16:47:00,108.48,108.505,108.47,108.48,132400000.0
2008-01-09 16:48:00,108.48,108.515,108.465,108.5,224600000.0
2008-01-09 16:49:00,108.505,108.525,108.49,108.52,220400000.0
2008-01-09 16:50:00,108.52,108.52,108.485,108.495,354900000.0
2008-01-09 16:51:00,108.495,108.495,108.435,108.435,302699999.0
2008-01-09 16:52:00,108.44,108.46,108.375,108.385,138600000.0
2008-01-09 16:53:00,108.385,108.39,108.32,108.375,135500000.0
2008-01-09 16:54:00,108.375,108.435,108.37,108.415,62200000.0
2008-01-09 16:55:00,108.415,108.435,108.395,108.42,126800000.0
2008-01-09 16:56:00,108.425,108.435,108.35,108.375,125200000.0
2008-01-09 16:57:00,108.38,108.415,108.36,108.4,37500000.0
2008-01-09 16:58:00,108.395,108.44,108.385,108.395,210300000.0
2008-01-09 16:59:00,108.395,108.41,108.38,108.395,132600000.0
2008-01-09 17:00:00,108.395,108.495,108.39,108.485,74600000.0
2008-01-09 17:01:00,108.485,108.525,108.485,108.495,110800000.0
2008-01-09 17:02:00,108.495,108.53,108.495,108.52,296800000.0
2008-01-09 17:03:00,108.525,108.535,108.5,108.52,449300000.0
2008-01-09 17:04:00,108.52,108.565,108.505,108.535,142800000.0
2008-01-09 17:05:00,108.53,108.585,108.49,108.585,207400000.0
2008-01-09 17:06:00,108.58,108.645,108.575,108.61,241200000.0
2008-01-09 17:07:00,108.61,108.64,108.565,108.585,96100000.0
2008-01-09 17:08:00,108.58,108.605,108.555,108.57,139800000.0
2008-01-09 17:09:00,108.57,108.6,108.56,108.6,73200000.0
2008-01-09 17:10:00,108.61,108.61,108.515,108.515,259500000.0
2008-01-09 17:11:00,108.515,108.56,108.505,108.51,146700000.0
2008-01-09 17:12:00,108.51,108.62,108.51,108.62,141400000.0
2008-01-09 17:13:00,108.615,108.68,108.605,108.68,161500000.0
2008-01-09 17:14:00,108.68,108.72,108.655,108.675,162000000.0
2008-01-09 17:15:00,108.675,108.68,108.635,108.64,226800000.0
2008-01-09 17:16:00,108.64,108.64,108.585,108.59,214800000.0
2008-01-09 17:17:00,108.595,108.605,108.575,108.59,392700000.0
2008-01-09 17:18:00,108.59,108.59,108.515,108.54,197000000.0
2008-01-09 17:19:00,108.545,108.58,108.515,108.56,669199999.0
2008-01-09 17:20:00,108.56,108.565,108.505,108.51,757900000.0
2008-01-09 17:21:00,108.5,108.505,108.435,108.435,270400000.0
2008-01-09 17:22:00,108.44,108.46,108.4,108.455,187100000.0
2008-01-09 17:23:00,108.455,108.46,108.405,108.415,107000000.0
2008-01-09 17:24:00,108.41,108.47,108.41,108.42,197200000.0
2008-01-09 17:25:00,108.42,108.425,108.355,108.36,706200000.0
2008-01-09 17:26:00,108.36,108.425,108.335,108.395,514700000.0
2008-01-09 17:27:00,108.395,108.415,108.38,108.415,302000000.0
2008-01-09 17:28:00,108.41,108.465,108.405,108.45,511600000.0
2008-01-09 17:29:00,108.45,108.48,108.45,108.465,144000000.0
2008-01-09 17:30:00,108.47,108.5,108.435,108.49,260900000.0
2008-01-09 17:31:00,108.485,108.505,108.46,108.495,373500000.0
2008-01-09 17:32:00,108.495,108.515,108.48,108.5,152700000.0
2008-01-09 17:33:00,108.5,108.54,108.47,108.535,437500000.0
2008-01-09 17:34:00,108.53,108.545,108.495,108.505,320000000.0
2008-01-09 17:35:00,108.505,108.56,108.5,108.52,433400000.0
2008-01-09 17:36:00,108.52,108.52,108.465,108.515,377700000.0
2008-01-09 17:37:00,108.515,108.535,108.455,108.52,301400000.0
2008-01-09 17:38:00,108.52,108.59,108.505,108.585,140500000.0
2008-01-09 17:39:00,108.59,108.59,108.555,108.575,142400000.0
2008-01-09 17:40:00,108.575,108.615,108.57,108.605,99800000.0
2008-01-09 17:41:00,108.605,108.66,108.585,108.655,82800000.0
2008-01-09 17:42:00,108.655,108.655,108.565,108.58,283800000.0
2008-01-09 17:43:00,108.58,108.59,108.545,108.555,433200000.0
2008-01-09 17:44:00,108.555,108.56,108.5,108.52,802800000.0
2008-01-09 17:45:00,108.52,108.545,108.475,108.525,440600000.0
2008-01-09 17:46:00,108.525,108.575,108.52,108.56,81400000.0
2008-01-09 17:47:00,108.565,108.62,108.555,108.56,139900000.0
2008-01-09 17:48:00,108.565,108.575,108.535,108.55,185099999.0
2008-01-09 17:49:00,108.55,108.57,108.525,108.55,694600000.0
2008-01-09 17:50:00,108.555,108.555,108.49,108.49,1091600000.0
2008-01-09 17:51:00,108.485,108.49,108.44,108.445,514600000.0
2008-01-09 17:52:00,108.445,108.47,108.42,108.45,655200000.0
2008-01-09 17:53:00,108.45,108.52,108.44,108.51,278400000.0
2008-01-09 17:54:00,108.51,108.575,108.495,108.565,246699999.0
2008-01-09 17:55:00,108.565,108.605,108.565,108.565,294200000.0
2008-01-09 17:56:00,108.57,108.635,108.555,108.57,295100000.0
2008-01-09 17:57:00,108.57,108.595,108.535,108.58,197100000.0
2008-01-09 17:58:00,108.58,108.65,108.555,108.64,265899999.0
2008-01-09 17:59:00,108.64,108.64,108.575,108.58,517999999.0
2008-01-09 18:00:00,108.58,108.585,108.51,108.545,1313500000.0
2008-01-09 18:01:00,108.545,108.56,108.505,108.55,1352499999.0
2008-01-09 18:02:00,108.55,108.575,108.52,108.53,509700000.0
2008-01-09 18:03:00,108.525,108.545,108.515,108.53,152300000.0
2008-01-09 18:04:00,108.53,108.545,108.515,108.515,279600000.0
2008-01-09 18:05:00,108.52,108.53,108.495,108.51,417000000.0
2008-01-09 18:06:00,108.51,108.525,108.505,108.52,341700000.0
2008-01-09 18:07:00,108.52,108.59,108.495,108.59,1125100003.0
2008-01-09 18:08:00,108.59,108.61,108.535,108.555,411500000.0
2008-01-09 18:09:00,108.555,108.595,108.555,108.595,875500000.0
2008-01-09 18:10:00,108.595,108.595,108.56,108.595,651500000.0
2008-01-09 18:11:00,108.595,108.635,108.59,108.635,727600001.0
2008-01-09 18:12:00,108.635,108.655,108.625,108.645,573600000.0
2008-01-09 18:13:00,108.645,108.675,108.625,108.655,642100000.0
2008-01-09 18:14:00,108.655,108.695,108.65,108.685,439100000.0
2008-01-09 18:15:00,108.685,108.695,108.65,108.66,450200000.0
2008-01-09 18:16:00,108.66,108.665,108.635,108.66,439400000.0
2008-01-09 18:17:00,108.665,108.74,108.65,108.715,1224100000.0
2008-01-09 18:18:00,108.715,108.74,108.705,108.74,637400000.0
2008-01-09 18:19:00,108.735,108.755,108.705,108.71,107500000.0
2008-01-09 18:20:00,108.71,108.715,108.665,108.69,63900000.0
2008-01-09 18:21:00,108.69,108.77,108.685,108.74,149000000.0
2008-01-09 18:22:00,108.73,108.75,108.715,108.735,110400000.0
2008-01-09 18:23:00,108.73,108.74,108.68,108.705,258300000.0
2008-01-09 18:24:00,108.695,108.75,108.68,108.735,268200000.0
2008-01-09 18:25:00,108.735,108.775,108.735,108.75,244000000.0
2008-01-09 18:26:00,108.75,108.775,108.675,108.685,380200000.0
2008-01-09 18:27:00,108.685,108.695,108.665,108.675,666700000.0
2008-01-09 18:28:00,108.665,108.705,108.645,108.675,386700000.0
2008-01-09 18:29:00,108.675,108.71,108.64,108.685,161500000.0
2008-01-09 18:30:00,108.69,108.715,108.685,108.715,254599999.0
2008-01-09 18:31:00,108.715,108.725,108.67,108.68,126000000.0
2008-01-09 18:32:00,108.68,108.72,108.68,108.72,29300000.0
2008-01-09 18:33:00,108.72,108.72,108.635,108.64,172600000.0
2008-01-09 18:34:00,108.64,108.65,108.625,108.65,106500000.0
2008-01-09 18:35:00,108.65,108.65,108.585,108.595,178200000.0
2008-01-09 18:36:00,108.6,108.65,108.585,108.65,65100000.0
2008-01-09 18:37:00,108.65,108.655,108.63,108.635,105200000.0
2008-01-09 18:38:00,108.64,108.65,108.61,108.645,122200000.0
2008-01-09 18:39:00,108.645,108.665,108.62,108.62,63400000.0
2008-01-09 18:40:00,108.62,108.63,108.575,108.575,118100000.0
2008-01-09 18:41:00,108.575,108.585,108.55,108.55,64400000.0
2008-01-09 18:42:00,108.545,108.575,108.54,108.57,149500000.0
2008-01-09 18:43:00,108.575,108.62,108.575,108.62,48500000.0
2008-01-09 18:44:00,108.62,108.63,108.58,108.58,222000000.0
2008-01-09 18:45:00,108.58,108.6,108.535,108.54,193100000.0
2008-01-09 18:46:00,108.54,108.54,108.495,108.505,483000000.0
2008-01-09 18:47:00,108.5,108.515,108.44,108.44,489800001.0
2008-01-09 18:48:00,108.435,108.47,108.43,108.47,252800000.0
2008-01-09 18:49:00,108.47,108.52,108.465,108.47,176500000.0
2008-01-09 18:50:00,108.47,108.47,108.39,108.39,159700000.0
2008-01-09 18:51:00,108.39,108.405,108.335,108.37,185600000.0
2008-01-09 18:52:00,108.37,108.41,108.365,108.41,281900000.0
2008-01-09 18:53:00,108.41,108.415,108.37,108.385,191300000.0
2008-01-09 18:54:00,108.385,108.385,108.315,108.345,127700000.0
2008-01-09 18:55:00,108.345,108.355,108.305,108.35,200100000.0
2008-01-09 18:56:00,108.35,108.38,108.34,108.375,263200000.0
2008-01-09 18:57:00,108.375,108.415,108.375,108.41,260000000.0
2008-01-09 18:58:00,108.41,108.43,108.405,108.43,129000000.0
2008-01-09 18:59:00,108.43,108.48,108.415,108.48,558100000.0
2008-01-09 19:00:00,108.48,108.515,108.47,108.51,392200000.0
2008-01-09 19:01:00,108.51,108.51,108.475,108.485,526200000.0
2008-01-09 19:02:00,108.485,108.51,108.485,108.5,432800000.0
2008-01-09 19:03:00,108.5,108.5,108.48,108.495,222900000.0
2008-01-09 19:04:00,108.495,108.535,108.49,108.535,375400000.0
2008-01-09 19:05:00,108.54,108.575,108.535,108.57,213800000.0
2008-01-09 19:06:00,108.57,108.575,108.545,108.555,62300000.0
2008-01-09 19:07:00,108.555,108.56,108.53,108.53,179000000.0
2008-01-09 19:08:00,108.53,108.56,108.515,108.52,589100000.0
2008-01-09 19:09:00,108.525,108.545,108.46,108.46,546500000.0
2008-01-09 19:10:00,108.46,108.48,108.46,108.46,823900012.0
2008-01-09 19:11:00,108.46,108.485,108.435,108.435,819400004.0
2008-01-09 19:12:00,108.43,108.47,108.43,108.445,305300000.0
2008-01-09 19:13:00,108.445,108.485,108.425,108.425,707200000.0
2008-01-09 19:14:00,108.425,108.445,108.405,108.445,369200000.0
2008-01-09 19:15:00,108.445,108.445,108.395,108.395,269100000.0
2008-01-09 19:16:00,108.395,108.4,108.375,108.385,100100000.0
2008-01-09 19:17:00,108.385,108.415,108.385,108.39,53200000.0
2008-01-09 19:18:00,108.39,108.465,108.39,108.465,251499999.0
2008-01-09 19:19:00,108.465,108.52,108.465,108.52,286900000.0
2008-01-09 19:20:00,108.52,108.545,108.51,108.52,542300000.0
2008-01-09 19:21:00,108.515,108.525,108.455,108.455,418100000.0
2008-01-09 19:22:00,108.455,108.47,108.44,108.44,178900000.0
2008-01-09 19:23:00,108.44,108.47,108.435,108.465,182200000.0
2008-01-09 19:24:00,108.465,108.5,108.465,108.495,167400000.0
2008-01-09 19:25:00,108.495,108.57,108.495,108.56,262700000.0
2008-01-09 19:26:00,108.56,108.565,108.545,108.56,460800000.0
2008-01-09 19:27:00,108.56,108.595,108.54,108.595,103900000.0
2008-01-09 19:28:00,108.59,108.645,108.57,108.645,330300000.0
2008-01-09 19:29:00,108.63,108.65,108.62,108.625,235100000.0
2008-01-09 19:30:00,108.625,108.655,108.595,108.6,122600000.0
2008-01-09 19:31:00,108.6,108.635,108.6,108.615,149500000.0
2008-01-09 19:32:00,108.615,108.62,108.6,108.605,196500000.0
2008-01-09 19:33:00,108.605,108.63,108.585,108.615,182300000.0
2008-01-09 19:34:00,108.615,108.64,108.605,108.625,182300000.0
2008-01-09 19:35:00,108.625,108.665,108.615,108.645,117900000.0
2008-01-09 19:36:00,108.64,108.665,108.615,108.615,207600000.0
2008-01-09 19:37:00,108.615,108.625,108.57,108.575,424200000.0
2008-01-09 19:38:00,108.575,108.58,108.56,108.58,484500000.0
2008-01-09 19:39:00,108.58,108.615,108.575,108.585,422000000.0
2008-01-09 19:40:00,108.585,108.615,108.575,108.575,768500000.0
2008-01-09 19:41:00,108.575,108.575,108.545,108.55,318900000.0
2008-01-09 19:42:00,108.55,108.55,108.505,108.515,372200000.0
2008-01-09 19:43:00,108.515,108.535,108.51,108.515,342200000.0
2008-01-09 19:44:00,108.52,108.52,108.495,108.495,300700000.0
2008-01-09 19:45:00,108.495,108.525,108.475,108.48,732400000.0
2008-01-09 19:46:00,108.485,108.485,108.445,108.475,290700000.0
2008-01-09 19:47:00,108.48,108.54,108.475,108.535,270100000.0
2008-01-09 19:48:00,108.53,108.575,108.52,108.575,25000000.0
2008-01-09 19:49:00,108.575,108.575,108.555,108.575,37200000.0
2008-01-09 19:50:00,108.575,108.59,108.555,108.59,207300000.0
2008-01-09 19:51:00,108.59,108.63,108.57,108.625,136700000.0
2008-01-09 19:52:00,108.625,108.68,108.625,108.665,98000000.0
2008-01-09 19:53:00,108.665,108.67,108.63,108.645,38800000.0
2008-01-09 19:54:00,108.645,108.66,108.63,108.65,88800000.0
2008-01-09 19:55:00,108.65,108.655,108.635,108.64,30500000.0
2008-01-09 19:56:00,108.64,108.64,108.6,108.63,24800000.0
2008-01-09 19:57:00,108.63,108.63,108.595,108.6,27000000.0
2008-01-09 19:58:00,108.6,108.6,108.52,108.555,86200000.0
2008-01-09 19:59:00,108.555,108.59,108.53,108.545,289300000.0
2008-01-09 20:00:00,108.54,108.57,108.525,108.535,274300000.0
2008-01-09 20:01:00,108.535,108.545,108.515,108.545,336100000.0
2008-01-09 20:02:00,108.545,108.58,108.505,108.52,260000000.0
2008-01-09 20:03:00,108.52,108.555,108.505,108.555,235300000.0
2008-01-09 20:04:00,108.56,108.59,108.55,108.585,745800000.0
2008-01-09 20:05:00,108.58,108.6,108.575,108.575,363000000.0
2008-01-09 20:06:00,108.575,108.58,108.54,108.56,385500000.0
2008-01-09 20:07:00,108.56,108.575,108.535,108.555,700400000.0
2008-01-09 20:08:00,108.555,108.57,108.55,108.56,349800000.0
2008-01-09 20:09:00,108.555,108.565,108.515,108.535,741399997.0
2008-01-09 20:10:00,108.53,108.55,108.52,108.535,491600000.0
2008-01-09 20:11:00,108.535,108.565,108.535,108.54,1274900000.0
2008-01-09 20:12:00,108.545,108.55,108.5,108.5,1180499999.0
2008-01-09 20:13:00,108.5,108.51,108.49,108.49,386700000.0
2008-01-09 20:14:00,108.49,108.545,108.49,108.525,351500000.0
2008-01-09 20:15:00,108.525,108.545,108.515,108.53,771200001.0
2008-01-09 20:16:00,108.53,108.53,108.45,108.47,256100000.0
2008-01-09 20:17:00,108.47,108.48,108.435,108.45,273200000.0
2008-01-09 20:18:00,108.46,108.525,108.455,108.495,223700000.0
2008-01-09 20:19:00,108.495,108.495,108.445,108.455,376500000.0
2008-01-09 20:20:00,108.455,108.515,108.455,108.515,730100000.0
2008-01-09 20:21:00,108.515,108.515,108.475,108.505,648599999.0
2008-01-09 20:22:00,108.505,108.505,108.485,108.485,503000000.0
2008-01-09 20:23:00,108.485,108.485,108.46,108.465,1043000000.0
2008-01-09 20:24:00,108.465,108.47,108.44,108.45,794600000.0
2008-01-09 20:25:00,108.455,108.46,108.425,108.435,714300000.0
2008-01-09 20:26:00,108.435,108.44,108.375,108.375,396300000.0
2008-01-09 20:27:00,108.375,108.375,108.3,108.315,603699999.0
2008-01-09 20:28:00,108.325,108.365,108.325,108.36,434700000.0
2008-01-09 20:29:00,108.36,108.405,108.345,108.375,396600000.0
2008-01-09 20:30:00,108.375,108.39,108.305,108.375,799099997.0
2008-01-09 20:31:00,108.375,108.4,108.365,108.365,208700000.0
2008-01-09 20:32:00,108.365,108.385,108.35,108.38,145000000.0
2008-01-09 20:33:00,108.38,108.385,108.305,108.32,199300000.0
2008-01-09 20:34:00,108.32,108.325,108.205,108.285,377000000.0
2008-01-09 20:35:00,108.275,108.29,108.235,108.275,176500000.0
2008-01-09 20:36:00,108.275,108.32,108.275,108.285,277700000.0
2008-01-09 20:37:00,108.285,108.29,108.25,108.26,206500000.0
2008-01-09 20:38:00,108.26,108.305,108.26,108.3,195300000.0
2008-01-09 20:39:00,108.3,108.315,108.28,108.305,137500000.0
2008-01-09 20:40:00,108.305,108.305,108.28,108.295,43000000.0
2008-01-09 20:41:00,108.295,108.305,108.24,108.245,179400000.0
2008-01-09 20:42:00,108.245,108.25,108.075,108.075,267700000.0
2008-01-09 20:43:00,108.075,108.14,108.045,108.14,143100000.0
2008-01-09 20:44:00,108.14,108.18,108.125,108.16,106600000.0
2008-01-09 20:45:00,108.16,108.16,108.1,108.105,179700000.0
2008-01-09 20:46:00,108.105,108.115,108.07,108.08,72300000.0
2008-01-09 20:47:00,108.08,108.105,108.075,108.105,118400000.0
2008-01-09 20:48:00,108.105,108.13,108.085,108.1,101000000.0
2008-01-09 20:49:00,108.1,108.15,108.1,108.125,107000000.0
2008-01-09 20:50:00,108.125,108.125,108.06,108.08,282200000.0
2008-01-09 20:51:00,108.08,108.08,108.055,108.075,255300000.0
2008-01-09 20:52:00,108.075,108.12,108.075,108.1,207000000.0
2008-01-09 20:53:00,108.1,108.14,108.1,108.105,555500000.0
2008-01-09 20:54:00,108.105,108.105,108.085,108.09,76900000.0
2008-01-09 20:55:00,108.09,108.105,108.07,108.105,435200000.0
2008-01-09 20:56:00,108.105,108.145,108.08,108.135,268400000.0
2008-01-09 20:57:00,108.13,108.145,108.11,108.12,245800000.0
2008-01-09 20:58:00,108.12,108.125,108.09,108.105,95200000.0
2008-01-09 20:59:00,108.105,108.115,108.095,108.11,216400000.0
2008-01-09 21:00:00,108.11,108.11,108.07,108.075,231300000.0
2008-01-09 21:01:00,108.075,108.075,107.99,107.995,162200000.0
2008-01-09 21:02:00,107.995,108.045,107.995,108.04,212900000.0
2008-01-09 21:03:00,108.04,108.08,108.03,108.055,305600000.0
2008-01-09 21:04:00,108.055,108.08,108.035,108.08,222500000.0
2008-01-09 21:05:00,108.08,108.095,108.02,108.025,207500000.0
2008-01-09 21:06:00,108.025,108.025,107.97,107.98,233600000.0
2008-01-09 21:07:00,107.985,107.985,107.935,107.955,261400000.0
2008-01-09 21:08:00,107.96,108.02,107.955,107.995,758500000.0
2008-01-09 21:09:00,108.0,108.025,107.965,108.015,328300000.0
2008-01-09 21:10:00,108.015,108.045,108.005,108.03,306700000.0
2008-01-09 21:11:00,108.03,108.075,108.025,108.045,211300000.0
2008-01-09 21:12:00,108.045,108.105,108.03,108.105,93300000.0
2008-01-09 21:13:00,108.105,108.145,108.105,108.115,125900000.0
2008-01-09 21:14:00,108.115,108.125,108.03,108.035,117100000.0
2008-01-09 21:15:00,108.04,108.065,108.01,108.01,161200000.0
2008-01-09 21:16:00,108.01,108.045,107.985,108.03,118300000.0
2008-01-09 21:17:00,108.03,108.08,108.025,108.06,42600000.0
2008-01-09 21:18:00,108.055,108.09,108.05,108.05,27700000.0
2008-01-09 21:19:00,108.05,108.085,108.05,108.06,131700000.0
2008-01-09 21:20:00,108.06,108.095,108.055,108.09,305500000.0
2008-01-09 21:21:00,108.09,108.1,108.07,108.07,202900000.0
2008-01-09 21:22:00,108.07,108.085,108.05,108.07,189900000.0
2008-01-09 21:23:00,108.07,108.125,108.07,108.125,135000000.0
2008-01-09 21:24:00,108.125,108.125,108.095,108.11,245900000.0
2008-01-09 21:25:00,108.11,108.12,108.095,108.095,418200000.0
2008-01-09 21:26:00,108.095,108.105,108.085,108.085,410200000.0
2008-01-09 21:27:00,108.085,108.095,108.05,108.06,400700000.0
2008-01-09 21:28:00,108.06,108.065,108.035,108.055,304200000.0
2008-01-09 21:29:00,108.055,108.105,108.045,108.085,322600000.0
2008-01-09 21:30:00,108.08,108.13,108.08,108.095,642800000.0
2008-01-09 21:31:00,108.095,108.13,108.08,108.12,528000000.0
2008-01-09 21:32:00,108.12,108.225,108.12,108.205,620900000.0
2008-01-09 21:33:00,108.205,108.205,108.135,108.145,787300000.0
2008-01-09 21:34:00,108.145,108.165,108.125,108.145,399900000.0
2008-01-09 21:35:00,108.145,108.175,108.145,108.175,891000000.0
2008-01-09 21:36:00,108.175,108.225,108.155,108.225,554500000.0
2008-01-09 21:37:00,108.225,108.225,108.17,108.195,773400000.0
2008-01-09 21:38:00,108.195,108.245,108.19,108.225,154500000.0
2008-01-09 21:39:00,108.225,108.235,108.19,108.21,388700000.0
2008-01-09 21:40:00,108.21,108.215,108.18,108.195,138800000.0
2008-01-09 21:41:00,108.195,108.205,108.18,108.185,241100000.0
2008-01-09 21:42:00,108.19,108.19,108.13,108.18,73100000.0
2008-01-09 21:43:00,108.18,108.18,108.115,108.125,170500000.0
2008-01-09 21:44:00,108.125,108.145,108.125,108.13,105600000.0
2008-01-09 21:45:00,108.13,108.15,108.11,108.13,114100000.0
2008-01-09 21:46:00,108.13,108.15,108.11,108.11,100800000.0
2008-01-09 21:47:00,108.11,108.165,108.11,108.15,172700000.0
2008-01-09 21:48:00,108.15,108.24,108.12,108.24,168500000.0
2008-01-09 21:49:00,108.24,108.305,108.24,108.295,761100000.0
2008-01-09 21:50:00,108.295,108.305,108.255,108.275,489100000.0
2008-01-09 21:51:00,108.275,108.355,108.27,108.29,346300000.0
2008-01-09 21:52:00,108.29,108.315,108.27,108.305,255099999.0
2008-01-09 21:53:00,108.305,108.325,108.29,108.295,365700000.0
2008-01-09 21:54:00,108.295,108.315,108.255,108.255,524300000.0
2008-01-09 21:55:00,108.255,108.275,108.245,108.27,852900000.0
2008-01-09 21:56:00,108.275,108.305,108.26,108.265,717599999.0
2008-01-09 21:57:00,108.265,108.27,108.255,108.27,459200000.0
2008-01-09 21:58:00,108.27,108.31,108.265,108.305,252500000.0
2008-01-09 21:59:00,108.305,108.315,108.245,108.245,456800000.0
2008-01-09 22:00:00,108.245,108.27,108.22,108.26,315400000.0
2008-01-09 22:01:00,108.26,108.295,108.26,108.295,203000000.0
2008-01-09 22:02:00,108.295,108.325,108.285,108.295,227600000.0
2008-01-09 22:03:00,108.295,108.45,108.29,108.435,117200000.0
2008-01-09 22:04:00,108.43,108.45,108.4,108.4,217400000.0
2008-01-09 22:05:00,108.4,108.51,108.4,108.495,252600000.0
2008-01-09 22:06:00,108.495,108.575,108.49,108.555,203600000.0
2008-01-09 22:07:00,108.555,108.56,108.46,108.465,212600000.0
2008-01-09 22:08:00,108.465,108.53,108.415,108.53,583600000.0
2008-01-09 22:09:00,108.53,108.54,108.48,108.485,452800000.0
2008-01-09 22:10:00,108.49,108.525,108.47,108.485,531199999.0
2008-01-09 22:11:00,108.49,108.49,108.46,108.46,613700000.0
2008-01-09 22:12:00,108.455,108.495,108.45,108.45,68000000.0
2008-01-09 22:13:00,108.455,108.46,108.405,108.405,159700000.0
2008-01-09 22:14:00,108.405,108.445,108.4,108.41,142800000.0
2008-01-09 22:15:00,108.415,108.47,108.405,108.465,94000000.0
2008-01-09 22:16:00,108.47,108.51,108.45,108.5,129100000.0
2008-01-09 22:17:00,108.5,108.52,108.495,108.52,122600000.0
2008-01-09 22:18:00,108.52,108.62,108.515,108.6,148500000.0
2008-01-09 22:19:00,108.605,108.68,108.605,108.66,372200000.0
2008-01-09 22:20:00,108.655,108.67,108.58,108.585,410000000.0
2008-01-09 22:21:00,108.58,108.635,108.545,108.605,245400000.0
2008-01-09 22:22:00,108.605,108.635,108.58,108.605,505600000.0
2008-01-09 22:23:00,108.61,108.655,108.59,108.655,440600000.0
2008-01-09 22:24:00,108.655,108.67,108.625,108.63,97400000.0
2008-01-09 22:25:00,108.63,108.67,108.63,108.645,119900000.0
2008-01-09 22:26:00,108.645,108.685,108.63,108.675,143700000.0
2008-01-09 22:27:00,108.68,108.68,108.525,108.53,277400000.0
2008-01-09 22:28:00,108.525,108.54,108.5,108.505,225199999.0
2008-01-09 22:29:00,108.505,108.505,108.45,108.48,127600000.0
2008-01-09 22:30:00,108.48,108.485,108.445,108.445,356599999.0
2008-01-09 22:31:00,108.435,108.46,108.385,108.435,200400000.0
2008-01-09 22:32:00,108.435,108.45,108.405,108.405,63900000.0
2008-01-09 22:33:00,108.405,108.46,108.405,108.46,25000000.0
2008-01-09 22:34:00,108.455,108.47,108.43,108.465,54800000.0
2008-01-09 22:35:00,108.47,108.475,108.43,108.445,284300000.0
2008-01-09 22:36:00,108.445,108.45,108.44,108.445,201300000.0
2008-01-09 22:37:00,108.445,108.485,108.4,108.485,71100000.0
2008-01-09 22:38:00,108.49,108.53,108.48,108.5,75500000.0
2008-01-09 22:39:00,108.5,108.5,108.44,108.485,93600000.0
2008-01-09 22:40:00,108.485,108.575,108.465,108.555,172900000.0
2008-01-09 22:41:00,108.555,108.555,108.47,108.505,160400000.0
2008-01-09 22:42:00,108.505,108.52,108.495,108.505,113500000.0
2008-01-09 22:43:00,108.505,108.56,108.48,108.56,295800000.0
2008-01-09 22:44:00,108.555,108.585,108.545,108.565,1039400000.0
2008-01-09 22:45:00,108.565,108.565,108.52,108.555,251600000.0
2008-01-09 22:46:00,108.555,108.56,108.51,108.545,89800000.0
2008-01-09 22:47:00,108.55,108.57,108.53,108.555,239300000.0
2008-01-09 22:48:00,108.555,108.575,108.54,108.565,157600000.0
2008-01-09 22:49:00,108.565,108.635,108.55,108.62,81400000.0
2008-01-09 22:50:00,108.62,108.635,108.59,108.62,204300000.0
2008-01-09 22:51:00,108.62,108.625,108.595,108.615,106300000.0
2008-01-09 22:52:00,108.615,108.675,108.615,108.665,59000000.0
2008-01-09 22:53:00,108.665,108.695,108.645,108.69,102600000.0
2008-01-09 22:54:00,108.685,108.755,108.68,108.74,184000000.0
2008-01-09 22:55:00,108.74,108.81,108.725,108.795,219000000.0
2008-01-09 22:56:00,108.8,108.88,108.785,108.825,102100000.0
2008-01-09 22:57:00,108.84,108.85,108.8,108.805,79000000.0
2008-01-09 22:58:00,108.805,108.82,108.8,108.81,30000000.0
2008-01-09 22:59:00,108.805,108.83,108.79,108.805,34000000.0
2008-01-09 23:00:00,108.805,108.805,108.735,108.74,50900000.0
2008-01-09 23:01:00,108.745,108.75,108.695,108.725,70200000.0
2008-01-09 23:02:00,108.725,108.725,108.68,108.705,78100000.0
2008-01-09 23:03:00,108.71,108.71,108.68,108.7,45000000.0
2008-01-09 23:04:00,108.7,108.715,108.685,108.705,59600000.0
2008-01-09 23:05:00,108.705,108.705,108.65,108.66,46900000.0
2008-01-09 23:06:00,108.66,108.705,108.66,108.68,71700000.0
2008-01-09 23:07:00,108.68,108.695,108.68,108.685,25200000.0
2008-01-09 23:08:00,108.685,108.71,108.67,108.685,40500000.0
2008-01-09 23:09:00,108.685,108.715,108.685,108.71,57000000.0
2008-01-09 23:10:00,108.71,108.74,108.71,108.715,33400000.0
2008-01-09 23:11:00,108.715,108.725,108.71,108.72,37900000.0
2008-01-09 23:12:00,108.715,108.76,108.71,108.755,72000000.0
2008-01-09 23:13:00,108.76,108.775,108.745,108.775,42400000.0
2008-01-09 23:14:00,108.77,108.79,108.755,108.785,59400000.0
2008-01-09 23:15:00,108.785,108.79,108.775,108.79,27000000.0
2008-01-09 23:16:00,108.79,108.795,108.78,108.785,55100000.0
2008-01-09 23:17:00,108.79,108.79,108.74,108.745,202100000.0
2008-01-09 23:18:00,108.745,108.745,108.73,108.735,292400000.0
2008-01-09 23:19:00,108.74,108.75,108.73,108.74,144100000.0
2008-01-09 23:20:00,108.74,108.745,108.725,108.725,216700000.0
2008-01-09 23:21:00,108.73,108.74,108.72,108.735,53200000.0
2008-01-09 23:22:00,108.735,108.775,108.72,108.775,242700000.0
2008-01-09 23:23:00,108.76,108.78,108.76,108.78,33000000.0
2008-01-09 23:24:00,108.78,108.79,108.765,108.77,249800000.0
2008-01-09 23:25:00,108.765,108.79,108.765,108.79,202600000.0
2008-01-09 23:26:00,108.785,108.79,108.75,108.76,377800001.0
2008-01-09 23:27:00,108.76,108.795,108.76,108.77,594500000.0
2008-01-09 23:28:00,108.77,108.78,108.765,108.765,1273600000.0
2008-01-09 23:29:00,108.765,108.79,108.76,108.785,439399999.0
2008-01-09 23:30:00,108.785,108.805,108.77,108.785,72100000.0
2008-01-09 23:31:00,108.785,108.8,108.785,108.795,27900000.0
2008-01-09 23:32:00,108.795,108.8,108.79,108.79,72100000.0
2008-01-09 23:33:00,108.79,108.795,108.78,108.78,671500000.0
2008-01-09 23:34:00,108.78,108.78,108.755,108.775,429400000.0
2008-01-09 23:35:00,108.775,108.785,108.76,108.785,232700000.0
2008-01-09 23:36:00,108.785,108.805,108.78,108.79,443900000.0
2008-01-09 23:37:00,108.79,108.79,108.77,108.77,137200000.0
2008-01-09 23:38:00,108.77,108.795,108.75,108.795,49300000.0
2008-01-09 23:39:00,108.795,108.805,108.78,108.8,57800000.0
2008-01-09 23:40:00,108.8,108.81,108.795,108.8,35200000.0
2008-01-09 23:41:00,108.8,108.81,108.8,108.81,132300000.0
2008-01-09 23:42:00,108.805,108.81,108.745,108.75,394500000.0
2008-01-09 23:43:00,108.75,108.76,108.74,108.75,553400000.0
2008-01-09 23:44:00,108.75,108.78,108.75,108.78,1159200000.0
2008-01-09 23:45:00,108.775,108.86,108.77,108.83,1765700000.0
2008-01-09 23:46:00,108.83,109.02,108.83,108.92,1774500000.0
2008-01-09 23:47:00,108.92,108.955,108.88,108.94,1184300000.0
2008-01-09 23:48:00,108.94,108.94,108.88,108.905,337000000.0
2008-01-09 23:49:00,108.9,108.915,108.855,108.865,129600000.0
2008-01-09 23:50:00,108.865,108.875,108.825,108.855,1415600000.0
2008-01-09 23:51:00,108.845,108.86,108.83,108.86,919000000.0
2008-01-09 23:52:00,108.86,108.87,108.85,108.86,146200000.0
2008-01-09 23:53:00,108.855,108.91,108.855,108.885,30200000.0
2008-01-09 23:54:00,108.885,108.95,108.885,108.915,39600000.0
2008-01-09 23:55:00,108.92,108.93,108.89,108.93,735200000.0
2008-01-09 23:56:00,108.94,108.96,108.92,108.93,1439200000.0
2008-01-09 23:57:00,108.93,108.94,108.93,108.94,784600000.0
2008-01-09 23:58:00,108.94,108.94,108.9,108.92,1098700000.0
2008-01-09 23:59:00,108.92,108.92,108.87,108.89,834400000.0
2008-01-10 00:00:00,108.89,108.89,108.86,108.86,416000000.0
2008-01-10 00:01:00,108.86,108.87,108.85,108.86,1236000000.0
2008-01-10 00:02:00,108.86,108.89,108.81,108.81,2120000000.0
2008-01-10 00:03:00,108.81,108.82,108.765,108.82,1911300000.0
2008-01-10 00:04:00,108.82,108.83,108.82,108.82,2048000000.0
2008-01-10 00:05:00,108.82,108.83,108.81,108.82,1156800000.0
2008-01-10 00:06:00,108.82,108.89,108.82,108.83,1307400000.0
2008-01-10 00:07:00,108.83,108.88,108.76,108.83,1057400000.0
2008-01-10 00:08:00,108.83,108.88,108.79,108.88,1889400000.0
2008-01-10 00:09:00,108.93,108.95,108.92,108.94,1632500000.0
2008-01-10 00:10:00,108.88,108.88,108.855,108.86,1632500000.0
2008-01-10 00:11:00,108.85,108.87,108.85,108.86,936800000.0
2008-01-10 00:12:00,108.86,108.9,108.86,108.9,739400000.0
2008-01-10 00:13:00,108.9,108.9,108.82,108.83,141900000.0
2008-01-10 00:14:00,108.83,108.87,108.81,108.87,221800000.0
2008-01-10 00:15:00,108.87,108.87,108.82,108.83,693800000.0
2008-01-10 00:16:00,108.83,108.86,108.83,108.84,2032700000.0
2008-01-10 00:17:00,108.855,108.86,108.83,108.855,2031500000.0
2008-01-10 00:18:00,108.855,108.86,108.83,108.835,2056500000.0
2008-01-10 00:19:00,108.835,108.85,108.83,108.83,845900000.0
2008-01-10 00:20:00,108.83,108.86,108.825,108.835,2100200000.0
2008-01-10 00:21:00,108.835,108.845,108.82,108.835,2089700000.0
2008-01-10 00:22:00,108.835,108.835,108.82,108.825,2068100000.0
2008-01-10 00:23:00,108.825,108.83,108.8,108.81,1569700000.0
2008-01-10 00:24:00,108.81,108.83,108.81,108.82,172000000.0
2008-01-10 00:25:00,108.82,108.82,108.8,108.81,1020400000.0
2008-01-10 00:26:00,108.81,108.84,108.795,108.84,1291500000.0
2008-01-10 00:27:00,108.84,108.84,108.82,108.84,689500000.0
2008-01-10 00:28:00,108.84,108.86,108.83,108.85,764200000.0
2008-01-10 00:29:00,108.85,108.85,108.84,108.84,140500000.0
2008-01-10 00:30:00,108.84,108.84,108.825,108.83,136400000.0
2008-01-10 00:31:00,108.83,108.83,108.82,108.82,137200000.0
2008-01-10 00:32:00,108.82,108.84,108.82,108.83,137200000.0
2008-01-10 00:33:00,108.83,108.84,108.765,108.77,136200000.0
2008-01-10 00:34:00,108.77,108.78,108.74,108.765,116300000.0
2008-01-10 00:35:00,108.765,108.78,108.755,108.77,193500000.0
2008-01-10 00:36:00,108.77,108.8,108.77,108.79,134500000.0
2008-01-10 00:37:00,108.79,108.79,108.77,108.77,426500000.0
2008-01-10 00:38:00,108.77,108.77,108.76,108.77,866500000.0
2008-01-10 00:39:00,108.77,108.78,108.765,108.77,127900000.0
2008-01-10 00:40:00,108.77,108.79,108.77,108.79,138500000.0
2008-01-10 00:41:00,108.79,108.825,108.78,108.82,1183300000.0
2008-01-10 00:42:00,108.82,108.83,108.75,108.81,804499998.0
2008-01-10 00:43:00,108.81,108.84,108.75,108.84,1161200000.0
2008-01-10 00:44:00,108.87,108.87,108.86,108.86,2055600020.0
2008-01-10 00:45:00,108.8,108.89,108.8,108.88,2055600020.0
2008-01-10 00:46:00,108.88,108.91,108.87,108.9,147100000.0
2008-01-10 00:47:00,108.9,108.92,108.845,108.9,627900000.0
2008-01-10 00:48:00,108.9,108.9,108.86,108.87,328000000.0
2008-01-10 00:49:00,108.87,108.89,108.85,108.88,319900000.0
2008-01-10 00:50:00,108.88,108.89,108.86,108.87,225500000.0
2008-01-10 00:51:00,108.87,108.87,108.87,108.87,131500000.0
2008-01-10 00:52:00,108.87,108.885,108.87,108.88,130900000.0
2008-01-10 00:53:00,108.88,108.885,108.855,108.87,342900000.0
2008-01-10 00:54:00,108.87,108.89,108.87,108.885,162100000.0
2008-01-10 00:55:00,108.89,108.89,108.875,108.885,498300000.0
2008-01-10 00:56:00,108.885,108.885,108.87,108.88,125700000.0
2008-01-10 00:57:00,108.88,108.89,108.87,108.88,424600000.0
2008-01-10 00:58:00,108.88,108.88,108.865,108.87,1868800000.0
2008-01-10 00:59:00,108.87,108.88,108.82,108.835,891300000.0
2008-01-10 01:00:00,108.835,108.875,108.81,108.875,1568700001.0
2008-01-10 01:01:00,108.79,108.8,108.79,108.79,1894599950.0
2008-01-10 01:02:00,108.8,108.82,108.79,108.81,1894599950.0
2008-01-10 01:03:00,108.86,108.89,108.83,108.88,1894599950.0
2008-01-10 01:04:00,108.89,108.89,108.865,108.87,1218600000.0
2008-01-10 01:05:00,108.87,108.87,108.835,108.845,1364800000.0
2008-01-10 01:06:00,108.845,108.89,108.845,108.89,1589300000.0
2008-01-10 01:07:00,108.89,108.89,108.87,108.87,1449000000.0
2008-01-10 01:08:00,108.87,108.925,108.87,108.915,1069200000.0
2008-01-10 01:09:00,108.915,108.95,108.915,108.945,642000000.0
2008-01-10 01:10:00,108.945,108.96,108.94,108.94,722700000.0
2008-01-10 01:11:00,108.94,108.94,108.93,108.93,136700000.0
2008-01-10 01:12:00,108.93,108.97,108.93,108.96,188800000.0
2008-01-10 01:13:00,108.965,108.98,108.95,108.95,121900000.0
2008-01-10 01:14:00,108.95,108.95,108.935,108.94,170000000.0
2008-01-10 01:15:00,108.94,108.94,108.925,108.935,206500000.0
2008-01-10 01:16:00,108.935,108.95,108.925,108.945,69100000.0
2008-01-10 01:17:00,108.945,108.96,108.925,108.96,106900000.0
2008-01-10 01:18:00,108.96,108.96,108.92,108.925,212800000.0
2008-01-10 01:19:00,108.925,108.94,108.915,108.94,517200000.0
2008-01-10 01:20:00,108.94,108.94,108.93,108.94,306500000.0
2008-01-10 01:21:00,108.94,108.96,108.935,108.935,446200000.0
2008-01-10 01:22:00,108.935,108.95,108.935,108.94,667300000.0
2008-01-10 01:23:00,108.94,108.94,108.93,108.94,523800000.0
2008-01-10 01:24:00,108.94,108.97,108.94,108.97,187800000.0
2008-01-10 01:25:00,108.97,108.97,108.94,108.97,179100000.0
2008-01-10 01:26:00,108.97,108.975,108.96,108.965,68800000.0
2008-01-10 01:27:00,108.965,108.975,108.965,108.975,55200000.0
2008-01-10 01:28:00,108.975,108.98,108.945,108.96,271300000.0
2008-01-10 01:29:00,108.96,108.97,108.96,108.97,308900000.0
2008-01-10 01:30:00,108.97,108.97,108.96,108.96,152200000.0
2008-01-10 01:31:00,108.96,108.96,108.945,108.95,338200000.0
2008-01-10 01:32:00,108.95,108.96,108.95,108.96,339200000.0
2008-01-10 01:33:00,108.96,108.97,108.95,108.96,329100000.0
2008-01-10 01:34:00,108.96,108.96,108.95,108.96,329900000.0
2008-01-10 01:35:00,108.96,108.96,108.935,108.95,625600000.0
2008-01-10 01:36:00,108.95,108.96,108.945,108.945,359400000.0
2008-01-10 01:37:00,108.945,108.95,108.905,108.91,292300000.0
2008-01-10 01:38:00,108.91,108.93,108.9,108.92,566600000.0
2008-01-10 01:39:00,108.92,108.94,108.91,108.925,349200000.0
2008-01-10 01:40:00,108.93,108.94,108.915,108.92,373700000.0
2008-01-10 01:41:00,108.92,108.93,108.92,108.93,262400000.0
2008-01-10 01:42:00,108.93,108.93,108.93,108.93,343700000.0
2008-01-10 01:43:00,108.93,108.93,108.9,108.91,366400000.0
2008-01-10 01:44:00,108.91,108.91,108.85,108.86,213600000.0
2008-01-10 01:45:00,108.86,108.87,108.86,108.87,295400000.0
2008-01-10 01:46:00,108.87,108.88,108.85,108.86,326600000.0
2008-01-10 01:47:00,108.86,108.865,108.84,108.86,386700000.0
2008-01-10 01:48:00,108.86,108.86,108.825,108.84,536800000.0
2008-01-10 01:49:00,108.84,108.85,108.83,108.84,282300000.0
2008-01-10 01:50:00,108.84,108.84,108.815,108.815,225700000.0
2008-01-10 01:51:00,108.815,108.83,108.78,108.83,287100000.0
2008-01-10 01:52:00,108.83,108.855,108.83,108.85,275000000.0
2008-01-10 01:53:00,108.85,108.85,108.83,108.845,179800000.0
2008-01-10 01:54:00,108.845,108.85,108.815,108.82,108100000.0
2008-01-10 01:55:00,108.82,108.825,108.8,108.8,715300000.0
2008-01-10 01:56:00,108.8,108.81,108.765,108.785,153100000.0
2008-01-10 01:57:00,108.785,108.8,108.765,108.8,144800000.0
2008-01-10 01:58:00,108.8,108.82,108.8,108.8,134500000.0
2008-01-10 01:59:00,108.8,108.83,108.8,108.81,142200000.0
2008-01-10 02:00:00,108.81,108.82,108.785,108.79,168199999.0
2008-01-10 02:01:00,108.79,108.8,108.79,108.79,480400000.0
2008-01-10 02:02:00,108.79,108.82,108.79,108.81,406000000.0
2008-01-10 02:03:00,108.82,108.84,108.82,108.83,950900000.0
2008-01-10 02:04:00,108.825,108.845,108.825,108.835,114800000.0
2008-01-10 02:05:00,108.835,108.84,108.82,108.835,154800000.0
2008-01-10 02:06:00,108.83,108.835,108.815,108.82,162300000.0
2008-01-10 02:07:00,108.82,108.82,108.8,108.8,64900000.0
2008-01-10 02:08:00,108.8,108.81,108.745,108.745,823600000.0
2008-01-10 02:09:00,108.76,108.77,108.72,108.72,233399999.0
2008-01-10 02:10:00,108.72,108.74,108.655,108.73,689300000.0
2008-01-10 02:11:00,108.73,108.74,108.72,108.73,248200000.0
2008-01-10 02:12:00,108.73,108.785,108.73,108.78,227400000.0
2008-01-10 02:13:00,108.78,108.86,108.78,108.855,291800000.0
2008-01-10 02:14:00,108.855,108.87,108.8,108.83,1305000000.0
2008-01-10 02:15:00,108.83,108.83,108.795,108.82,829400000.0
2008-01-10 02:16:00,108.83,108.84,108.82,108.82,483100000.0
2008-01-10 02:17:00,108.82,108.845,108.82,108.83,401100000.0
2008-01-10 02:18:00,108.83,108.85,108.83,108.84,439600000.0
2008-01-10 02:19:00,108.84,108.85,108.825,108.85,591100000.0
2008-01-10 02:20:00,108.85,108.86,108.85,108.86,223900000.0
2008-01-10 02:21:00,108.86,108.86,108.845,108.85,563600000.0
2008-01-10 02:22:00,108.855,108.875,108.85,108.87,304600000.0
2008-01-10 02:23:00,108.87,108.91,108.85,108.91,154600000.0
2008-01-10 02:24:00,108.91,108.91,108.86,108.865,1783700000.0
2008-01-10 02:25:00,108.865,108.91,108.855,108.9,1574800000.0
2008-01-10 02:26:00,108.9,108.9,108.88,108.89,403800000.0
2008-01-10 02:27:00,108.89,108.89,108.845,108.845,1449499999.0
2008-01-10 02:28:00,108.845,108.87,108.83,108.85,568500000.0
2008-01-10 02:29:00,108.85,108.86,108.84,108.855,136800000.0
2008-01-10 02:30:00,108.855,108.88,108.835,108.835,155700000.0
2008-01-10 02:31:00,108.835,108.85,108.83,108.84,163600000.0
2008-01-10 02:32:00,108.84,108.845,108.82,108.84,262900000.0
2008-01-10 02:33:00,108.84,108.87,108.84,108.84,250300000.0
2008-01-10 02:34:00,108.84,108.86,108.84,108.85,332600000.0
2008-01-10 02:35:00,108.85,108.88,108.845,108.875,383200000.0
2008-01-10 02:36:00,108.88,108.89,108.87,108.88,303900000.0
2008-01-10 02:37:00,108.88,108.88,108.845,108.86,431700000.0
2008-01-10 02:38:00,108.855,108.865,108.85,108.865,1191200000.0
2008-01-10 02:39:00,108.86,108.865,108.84,108.845,685600000.0
2008-01-10 02:40:00,108.84,108.855,108.835,108.84,693000000.0
2008-01-10 02:41:00,108.84,108.865,108.84,108.86,1392100000.0
2008-01-10 02:42:00,108.855,108.865,108.845,108.865,354000000.0
2008-01-10 02:43:00,108.87,108.875,108.84,108.845,287300000.0
2008-01-10 02:44:00,108.845,108.865,108.82,108.865,879500000.0
2008-01-10 02:45:00,108.86,108.885,108.84,108.875,319200000.0
2008-01-10 02:46:00,108.875,108.915,108.875,108.905,208600000.0
2008-01-10 02:47:00,108.905,108.94,108.875,108.885,533400000.0
2008-01-10 02:48:00,108.885,108.9,108.875,108.885,1641000000.0
2008-01-10 02:49:00,108.885,108.895,108.865,108.89,1983600000.0
2008-01-10 02:50:00,108.89,108.905,108.875,108.885,1421800000.0
2008-01-10 02:51:00,108.885,108.885,108.855,108.865,692300000.0
2008-01-10 02:52:00,108.865,108.885,108.86,108.875,187800000.0
2008-01-10 02:53:00,108.875,108.875,108.85,108.85,246100000.0
2008-01-10 02:54:00,108.85,108.885,108.835,108.85,236100000.0
2008-01-10 02:55:00,108.85,108.865,108.84,108.865,151500000.0
2008-01-10 02:56:00,108.865,108.875,108.865,108.87,149800000.0
2008-01-10 02:57:00,108.87,108.885,108.865,108.88,415500000.0
2008-01-10 02:58:00,108.885,108.89,108.86,108.86,356100000.0
2008-01-10 02:59:00,108.86,108.87,108.825,108.825,226900000.0
2008-01-10 03:00:00,108.825,108.83,108.82,108.82,200400000.0
2008-01-10 03:01:00,108.82,108.865,108.81,108.865,162500000.0
2008-01-10 03:02:00,108.865,108.905,108.865,108.885,236900000.0
2008-01-10 03:03:00,108.885,108.92,108.885,108.91,1715200000.0
2008-01-10 03:04:00,108.91,108.91,108.885,108.905,2096000000.0
2008-01-10 03:05:00,108.905,108.91,108.875,108.89,2104000000.0
2008-01-10 03:06:00,108.89,108.89,108.855,108.855,1125400000.0
2008-01-10 03:07:00,108.855,108.875,108.845,108.865,286300000.0
2008-01-10 03:08:00,108.865,108.865,108.855,108.855,823900000.0
2008-01-10 03:09:00,108.855,108.88,108.85,108.85,443600000.0
2008-01-10 03:10:00,108.855,108.88,108.85,108.865,877500000.0
2008-01-10 03:11:00,108.865,108.88,108.865,108.88,2015500000.0
2008-01-10 03:12:00,108.88,108.89,108.875,108.875,1976100000.0
2008-01-10 03:13:00,108.875,108.91,108.865,108.91,1973899999.0
2008-01-10 03:14:00,108.91,108.915,108.905,108.91,1984000000.0
2008-01-10 03:15:00,108.91,108.935,108.9,108.905,1980000000.0
2008-01-10 03:16:00,108.905,108.91,108.89,108.905,2074400000.0
2008-01-10 03:17:00,108.905,108.905,108.865,108.865,1212700000.0
2008-01-10 03:18:00,108.865,108.92,108.865,108.89,1313600000.0
2008-01-10 03:19:00,108.885,108.905,108.875,108.895,927700000.0
2008-01-10 03:20:00,108.895,108.895,108.81,108.815,952500000.0
2008-01-10 03:21:00,108.815,108.855,108.815,108.855,1712499964.0
2008-01-10 03:22:00,108.845,108.88,108.84,108.865,478799999.0
2008-01-10 03:23:00,108.865,108.88,108.865,108.875,230200000.0
2008-01-10 03:24:00,108.875,108.88,108.865,108.88,179500000.0
2008-01-10 03:25:00,108.88,108.88,108.87,108.87,1258700000.0
2008-01-10 03:26:00,108.87,108.87,108.865,108.865,121100000.0
2008-01-10 03:27:00,108.865,108.87,108.86,108.865,347900000.0
2008-01-10 03:28:00,108.865,108.875,108.855,108.875,986200000.0
2008-01-10 03:29:00,108.875,108.875,108.865,108.875,242800000.0
2008-01-10 03:30:00,108.875,108.885,108.865,108.885,428300000.0
2008-01-10 03:31:00,108.885,108.885,108.865,108.875,273500000.0
2008-01-10 03:32:00,108.875,108.895,108.765,108.765,363500000.0
2008-01-10 03:33:00,108.765,108.805,108.75,108.795,683200000.0
2008-01-10 03:34:00,108.795,108.815,108.785,108.805,296900000.0
2008-01-10 03:35:00,108.805,108.845,108.805,108.835,253000000.0
2008-01-10 03:36:00,108.835,108.845,108.82,108.835,206200000.0
2008-01-10 03:37:00,108.835,108.835,108.815,108.835,221300000.0
2008-01-10 03:38:00,108.835,108.845,108.82,108.82,206800000.0
2008-01-10 03:39:00,108.82,108.855,108.82,108.83,136700000.0
2008-01-10 03:40:00,108.83,108.83,108.815,108.815,186400000.0
2008-01-10 03:41:00,108.815,108.815,108.785,108.795,221300000.0
2008-01-10 03:42:00,108.795,108.815,108.785,108.815,305800000.0
2008-01-10 03:43:00,108.815,108.825,108.81,108.815,121000000.0
2008-01-10 03:44:00,108.815,108.82,108.81,108.815,150800000.0
2008-01-10 03:45:00,108.82,108.83,108.8,108.815,60300000.0
2008-01-10 03:46:00,108.815,108.815,108.775,108.775,96500000.0
2008-01-10 03:47:00,108.775,108.785,108.745,108.765,406700000.0
2008-01-10 03:48:00,108.765,108.775,108.76,108.765,237800000.0
2008-01-10 03:49:00,108.765,108.775,108.745,108.745,295400000.0
2008-01-10 03:50:00,108.745,108.755,108.73,108.735,307000000.0
2008-01-10 03:51:00,108.735,108.75,108.735,108.745,132200000.0
2008-01-10 03:52:00,108.745,108.745,108.73,108.735,248900000.0
2008-01-10 03:53:00,108.735,108.735,108.725,108.735,239900000.0
2008-01-10 03:54:00,108.735,108.745,108.71,108.71,213800000.0
2008-01-10 03:55:00,108.715,108.735,108.69,108.69,701000000.0
2008-01-10 03:56:00,108.69,108.69,108.675,108.685,596700000.0
2008-01-10 03:57:00,108.69,108.715,108.67,108.685,843500000.0
2008-01-10 03:58:00,108.685,108.7,108.675,108.69,272200000.0
2008-01-10 03:59:00,108.69,108.715,108.69,108.71,464700000.0
2008-01-10 04:00:00,108.71,108.73,108.705,108.73,364500000.0
2008-01-10 04:01:00,108.73,108.755,108.73,108.74,650800000.0
2008-01-10 04:02:00,108.74,108.75,108.73,108.74,54300000.0
2008-01-10 04:03:00,108.74,108.755,108.7,108.71,1357700000.0
2008-01-10 04:04:00,108.71,108.725,108.705,108.705,417000000.0
2008-01-10 04:05:00,108.7,108.755,108.7,108.755,560700000.0
2008-01-10 04:06:00,108.76,108.795,108.755,108.785,643600000.0
2008-01-10 04:07:00,108.785,108.785,108.755,108.765,845400000.0
2008-01-10 04:08:00,108.765,108.765,108.735,108.745,234600000.0
2008-01-10 04:09:00,108.745,108.745,108.69,108.715,127500000.0
2008-01-10 04:10:00,108.71,108.735,108.7,108.7,91400000.0
2008-01-10 04:11:00,108.7,108.7,108.635,108.645,495000000.0
2008-01-10 04:12:00,108.645,108.645,108.63,108.645,453700000.0
2008-01-10 04:13:00,108.645,108.655,108.61,108.62,232900000.0
2008-01-10 04:14:00,108.62,108.63,108.585,108.6,581600000.0
2008-01-10 04:15:00,108.6,108.6,108.575,108.585,635400000.0
2008-01-10 04:16:00,108.585,108.59,108.575,108.58,602400000.0
2008-01-10 04:17:00,108.58,108.615,108.58,108.615,347100000.0
2008-01-10 04:18:00,108.615,108.635,108.615,108.62,368800000.0
2008-01-10 04:19:00,108.62,108.66,108.62,108.655,203400000.0
2008-01-10 04:20:00,108.655,108.655,108.635,108.635,523300000.0
2008-01-10 04:21:00,108.635,108.66,108.63,108.64,759500000.0
2008-01-10 04:22:00,108.64,108.695,108.64,108.695,413300000.0
2008-01-10 04:23:00,108.695,108.695,108.67,108.675,343800000.0
2008-01-10 04:24:00,108.675,108.68,108.655,108.665,177700000.0
2008-01-10 04:25:00,108.665,108.665,108.655,108.665,281500000.0
2008-01-10 04:26:00,108.665,108.695,108.65,108.695,357100000.0
2008-01-10 04:27:00,108.695,108.725,108.695,108.715,395500000.0
2008-01-10 04:28:00,108.715,108.715,108.685,108.705,263700000.0
2008-01-10 04:29:00,108.705,108.705,108.585,108.61,764200001.0
2008-01-10 04:30:00,108.605,108.675,108.59,108.675,281000000.0
2008-01-10 04:31:00,108.675,108.695,108.63,108.665,824200000.0
2008-01-10 04:32:00,108.665,108.665,108.64,108.64,1261600000.0
2008-01-10 04:33:00,108.64,108.705,108.64,108.705,248000000.0
2008-01-10 04:34:00,108.705,108.715,108.695,108.715,268800000.0
2008-01-10 04:35:00,108.715,108.715,108.655,108.675,865800000.0
2008-01-10 04:36:00,108.675,108.715,108.675,108.715,642300000.0
2008-01-10 04:37:00,108.715,108.715,108.68,108.715,253900000.0
2008-01-10 04:38:00,108.715,108.715,108.705,108.705,244800000.0
2008-01-10 04:39:00,108.705,108.725,108.685,108.685,287600000.0
2008-01-10 04:40:00,108.685,108.695,108.675,108.695,411800000.0
2008-01-10 04:41:00,108.695,108.695,108.67,108.675,763500000.0
2008-01-10 04:42:00,108.67,108.685,108.64,108.64,305800000.0
2008-01-10 04:43:00,108.64,108.655,108.615,108.62,174300000.0
2008-01-10 04:44:00,108.62,108.655,108.615,108.625,762400000.0
2008-01-10 04:45:00,108.62,108.625,108.575,108.575,627000000.0
2008-01-10 04:46:00,108.575,108.575,108.52,108.555,1938600000.0
2008-01-10 04:47:00,108.555,108.555,108.53,108.545,2058900000.0
2008-01-10 04:48:00,108.545,108.555,108.54,108.545,1634600000.0
2008-01-10 04:49:00,108.545,108.58,108.54,108.575,1256700000.0
2008-01-10 04:50:00,108.575,108.61,108.575,108.6,1675600000.0
2008-01-10 04:51:00,108.64,108.64,108.64,108.64,2135600000.0
2008-01-10 04:52:00,108.61,108.615,108.6,108.6,2135600000.0
2008-01-10 04:53:00,108.6,108.605,108.585,108.595,2073400000.0
2008-01-10 04:54:00,108.595,108.6,108.57,108.57,1094800000.0
2008-01-10 04:55:00,108.65,108.66,108.64,108.64,2028000000.0
2008-01-10 04:56:00,108.57,108.615,108.55,108.595,2028000000.0
2008-01-10 04:57:00,108.585,108.625,108.585,108.61,600100000.0
2008-01-10 04:58:00,108.615,108.625,108.6,108.615,882800000.0
2008-01-10 04:59:00,108.615,108.625,108.615,108.625,250900000.0
2008-01-10 05:00:00,108.625,108.635,108.615,108.635,263500000.0
2008-01-10 05:01:00,108.635,108.635,108.605,108.61,764100000.0
2008-01-10 05:02:00,108.61,108.625,108.595,108.6,124200000.0
2008-01-10 05:03:00,108.6,108.6,108.59,108.59,338200000.0
2008-01-10 05:04:00,108.59,108.6,108.545,108.55,870200000.0
2008-01-10 05:05:00,108.55,108.565,108.535,108.535,688600000.0
2008-01-10 05:06:00,108.535,108.56,108.525,108.56,923000000.0
2008-01-10 05:07:00,108.555,108.57,108.54,108.55,587200000.0
2008-01-10 05:08:00,108.545,108.55,108.53,108.54,1166300000.0
2008-01-10 05:09:00,108.54,108.58,108.54,108.58,823900000.0
2008-01-10 05:10:00,108.58,108.58,108.575,108.575,570600000.0
2008-01-10 05:11:00,108.575,108.58,108.525,108.55,770400000.0
2008-01-10 05:12:00,108.55,108.585,108.53,108.575,325500000.0
2008-01-10 05:13:00,108.575,108.595,108.565,108.585,496200000.0
2008-01-10 05:14:00,108.585,108.595,108.58,108.585,301300000.0
2008-01-10 05:15:00,108.58,108.595,108.58,108.595,1268400000.0
2008-01-10 05:16:00,108.595,108.625,108.59,108.605,728900000.0
2008-01-10 05:17:00,108.605,108.615,108.59,108.59,426600000.0
2008-01-10 05:18:00,108.59,108.62,108.59,108.615,239400000.0
2008-01-10 05:19:00,108.615,108.615,108.585,108.585,270500000.0
2008-01-10 05:20:00,108.585,108.59,108.575,108.585,1334000000.0
2008-01-10 05:21:00,108.585,108.585,108.57,108.575,335000000.0
2008-01-10 05:22:00,108.575,108.575,108.57,108.57,263800000.0
2008-01-10 05:23:00,108.57,108.575,108.565,108.57,391700000.0
2008-01-10 05:24:00,108.57,108.575,108.545,108.555,775200000.0
2008-01-10 05:25:00,108.555,108.565,108.545,108.565,294100000.0
2008-01-10 05:26:00,108.555,108.565,108.55,108.565,262500000.0
2008-01-10 05:27:00,108.565,108.585,108.555,108.585,250700000.0
2008-01-10 05:28:00,108.575,108.595,108.565,108.595,402400000.0
2008-01-10 05:29:00,108.595,108.605,108.57,108.57,150300000.0
2008-01-10 05:30:00,108.57,108.595,108.565,108.575,510900000.0
2008-01-10 05:31:00,108.575,108.585,108.55,108.585,492100000.0
2008-01-10 05:32:00,108.585,108.625,108.57,108.625,758800000.0
2008-01-10 05:33:00,108.625,108.635,108.6,108.625,208100000.0
2008-01-10 05:34:00,108.625,108.635,108.615,108.615,223600000.0
2008-01-10 05:35:00,108.615,108.615,108.585,108.605,277600000.0
2008-01-10 05:36:00,108.615,108.615,108.575,108.58,465600000.0
2008-01-10 05:37:00,108.58,108.595,108.575,108.575,171800000.0
2008-01-10 05:38:00,108.575,108.585,108.57,108.575,154000000.0
2008-01-10 05:39:00,108.575,108.575,108.555,108.57,188800000.0
2008-01-10 05:40:00,108.565,108.58,108.565,108.57,152300000.0
2008-01-10 05:41:00,108.57,108.585,108.565,108.58,208200000.0
2008-01-10 05:42:00,108.58,108.605,108.575,108.585,199100000.0
2008-01-10 05:43:00,108.585,108.605,108.575,108.605,255900000.0
2008-01-10 05:44:00,108.605,108.605,108.59,108.595,270400000.0
2008-01-10 05:45:00,108.595,108.605,108.585,108.605,830400000.0
2008-01-10 05:46:00,108.605,108.605,108.58,108.58,440100000.0
2008-01-10 05:47:00,108.58,108.625,108.58,108.625,414000000.0
2008-01-10 05:48:00,108.625,108.625,108.61,108.625,181800000.0
2008-01-10 05:49:00,108.625,108.645,108.62,108.64,394500000.0
2008-01-10 05:50:00,108.645,108.645,108.635,108.635,571100000.0
2008-01-10 05:51:00,108.645,108.655,108.635,108.64,145100000.0
2008-01-10 05:52:00,108.64,108.665,108.635,108.665,625400000.0
2008-01-10 05:53:00,108.665,108.67,108.655,108.655,61900000.0
2008-01-10 05:54:00,108.655,108.655,108.64,108.645,278600000.0
2008-01-10 05:55:00,108.645,108.655,108.635,108.645,838800000.0
2008-01-10 05:56:00,108.645,108.655,108.64,108.65,56000000.0
2008-01-10 05:57:00,108.65,108.665,108.65,108.665,196900000.0
2008-01-10 05:58:00,108.665,108.665,108.63,108.64,112000000.0
2008-01-10 05:59:00,108.64,108.65,108.635,108.64,828000000.0
2008-01-10 06:00:00,108.64,108.66,108.635,108.65,360000000.0
2008-01-10 06:01:00,108.65,108.66,108.645,108.655,84200000.0
2008-01-10 06:02:00,108.655,108.66,108.655,108.66,95700000.0
2008-01-10 06:03:00,108.66,108.675,108.645,108.665,107500000.0
2008-01-10 06:04:00,108.665,108.69,108.66,108.675,1119600000.0
2008-01-10 06:05:00,108.675,108.72,108.675,108.69,115000000.0
2008-01-10 06:06:00,108.69,108.7,108.685,108.695,93300000.0
2008-01-10 06:07:00,108.695,108.705,108.68,108.695,234500000.0
2008-01-10 06:08:00,108.695,108.695,108.685,108.695,283400000.0
2008-01-10 06:09:00,108.695,108.705,108.69,108.705,153700000.0
2008-01-10 06:10:00,108.705,108.705,108.675,108.68,209500000.0
2008-01-10 06:11:00,108.685,108.695,108.68,108.695,225600000.0
2008-01-10 06:12:00,108.695,108.695,108.66,108.68,256600000.0
2008-01-10 06:13:00,108.68,108.695,108.68,108.685,705000000.0
2008-01-10 06:14:00,108.685,108.705,108.685,108.69,317300000.0
2008-01-10 06:15:00,108.69,108.73,108.69,108.71,324000000.0
2008-01-10 06:16:00,108.71,108.71,108.705,108.71,50600000.0
2008-01-10 06:17:00,108.71,108.715,108.69,108.695,51000000.0
2008-01-10 06:18:00,108.695,108.705,108.685,108.685,198200000.0
2008-01-10 06:19:00,108.685,108.69,108.67,108.675,353500000.0
2008-01-10 06:20:00,108.675,108.675,108.665,108.67,104800000.0
2008-01-10 06:21:00,108.67,108.67,108.65,108.665,627600000.0
2008-01-10 06:22:00,108.665,108.67,108.655,108.66,343600000.0
2008-01-10 06:23:00,108.66,108.67,108.645,108.645,703500000.0
2008-01-10 06:24:00,108.655,108.67,108.645,108.67,228600000.0
2008-01-10 06:25:00,108.67,108.67,108.655,108.665,1338500000.0
2008-01-10 06:26:00,108.665,108.675,108.665,108.675,606600000.0
2008-01-10 06:27:00,108.675,108.69,108.675,108.69,313600000.0
2008-01-10 06:28:00,108.685,108.71,108.685,108.695,465500000.0
2008-01-10 06:29:00,108.695,108.7,108.68,108.695,693200000.0
2008-01-10 06:30:00,108.695,108.705,108.685,108.7,179500000.0
2008-01-10 06:31:00,108.7,108.71,108.695,108.71,96400000.0
2008-01-10 06:32:00,108.705,108.74,108.7,108.735,462300000.0
2008-01-10 06:33:00,108.735,108.74,108.72,108.73,186800000.0
2008-01-10 06:34:00,108.73,108.745,108.73,108.74,167900000.0
2008-01-10 06:35:00,108.74,108.74,108.73,108.735,208400000.0
2008-01-10 06:36:00,108.735,108.74,108.725,108.74,200300000.0
2008-01-10 06:37:00,108.735,108.765,108.735,108.755,236700000.0
2008-01-10 06:38:00,108.755,108.755,108.745,108.755,228100000.0
2008-01-10 06:39:00,108.755,108.755,108.74,108.755,819800000.0
2008-01-10 06:40:00,108.755,108.765,108.755,108.76,147100000.0
2008-01-10 06:41:00,108.76,108.785,108.745,108.775,1112000000.0
2008-01-10 06:42:00,108.77,108.785,108.755,108.775,1376800000.0
2008-01-10 06:43:00,108.775,108.775,108.765,108.775,293600000.0
2008-01-10 06:44:00,108.775,108.775,108.755,108.755,546600000.0
2008-01-10 06:45:00,108.755,108.765,108.73,108.735,305300000.0
2008-01-10 06:46:00,108.735,108.745,108.725,108.745,200800000.0
2008-01-10 06:47:00,108.745,108.75,108.735,108.735,181300000.0
2008-01-10 06:48:00,108.735,108.735,108.735,108.735,230800000.0
2008-01-10 06:49:00,108.735,108.745,108.715,108.735,221000000.0
2008-01-10 06:50:00,108.735,108.74,108.725,108.725,268100000.0
2008-01-10 06:51:00,108.725,108.74,108.725,108.73,260000000.0
2008-01-10 06:52:00,108.735,108.735,108.715,108.735,1741000027.0
2008-01-10 06:53:00,108.735,108.735,108.715,108.715,1737900000.0
2008-01-10 06:54:00,108.715,108.755,108.715,108.75,722200000.0
2008-01-10 06:55:00,108.75,108.78,108.725,108.755,1477800000.0
2008-01-10 06:56:00,108.755,108.765,108.735,108.735,188900000.0
2008-01-10 06:57:00,108.735,108.755,108.735,108.75,99000000.0
2008-01-10 06:58:00,108.75,108.75,108.72,108.725,608000000.0
2008-01-10 06:59:00,108.725,108.725,108.705,108.715,108100000.0
2008-01-10 07:00:00,108.715,108.715,108.7,108.71,293100000.0
2008-01-10 07:01:00,108.705,108.725,108.7,108.72,609500000.0
2008-01-10 07:02:00,108.72,108.72,108.695,108.71,466700001.0
2008-01-10 07:03:00,108.715,108.73,108.71,108.72,170800000.0
2008-01-10 07:04:00,108.72,108.735,108.72,108.735,72600000.0
2008-01-10 07:05:00,108.735,108.735,108.73,108.73,147800000.0
2008-01-10 07:06:00,108.73,108.745,108.725,108.735,430700000.0
2008-01-10 07:07:00,108.73,108.735,108.71,108.72,976000000.0
2008-01-10 07:08:00,108.72,108.735,108.675,108.71,699100000.0
2008-01-10 07:09:00,108.71,108.71,108.68,108.68,764100000.0
2008-01-10 07:10:00,108.685,108.705,108.68,108.69,338500000.0
2008-01-10 07:11:00,108.69,108.695,108.68,108.685,840500000.0
2008-01-10 07:12:00,108.685,108.685,108.675,108.685,235200000.0
2008-01-10 07:13:00,108.685,108.685,108.675,108.675,259400000.0
2008-01-10 07:14:00,108.675,108.695,108.665,108.695,219200000.0
2008-01-10 07:15:00,108.695,108.705,108.68,108.69,1019900000.0
2008-01-10 07:16:00,108.69,108.725,108.69,108.715,325800000.0
2008-01-10 07:17:00,108.715,108.725,108.695,108.72,359800000.0
2008-01-10 07:18:00,108.715,108.73,108.7,108.725,469100000.0
2008-01-10 07:19:00,108.725,108.735,108.705,108.725,370300000.0
2008-01-10 07:20:00,108.725,108.745,108.725,108.725,284800000.0
2008-01-10 07:21:00,108.725,108.725,108.695,108.695,521000000.0
2008-01-10 07:22:00,108.695,108.695,108.68,108.685,210100000.0
2008-01-10 07:23:00,108.685,108.695,108.68,108.685,226200000.0
2008-01-10 07:24:00,108.685,108.695,108.685,108.685,222400000.0
2008-01-10 07:25:00,108.685,108.685,108.685,108.685,235100000.0
2008-01-10 07:26:00,108.685,108.695,108.675,108.685,143400000.0
2008-01-10 07:27:00,108.685,108.685,108.65,108.655,589000000.0
2008-01-10 07:28:00,108.655,108.655,108.615,108.635,271200000.0
2008-01-10 07:29:00,108.635,108.645,108.625,108.645,275600000.0
2008-01-10 07:30:00,108.645,108.655,108.635,108.655,221200000.0
2008-01-10 07:31:00,108.655,108.665,108.645,108.655,772900000.0
2008-01-10 07:32:00,108.65,108.665,108.645,108.655,599200000.0
2008-01-10 07:33:00,108.655,108.655,108.64,108.655,751500000.0
2008-01-10 07:34:00,108.65,108.665,108.65,108.665,215500000.0
2008-01-10 07:35:00,108.665,108.685,108.665,108.665,234900000.0
2008-01-10 07:36:00,108.665,108.685,108.64,108.645,382100000.0
2008-01-10 07:37:00,108.645,108.645,108.64,108.645,469100000.0
2008-01-10 07:38:00,108.645,108.645,108.625,108.635,598800000.0
2008-01-10 07:39:00,108.635,108.635,108.62,108.635,301500000.0
2008-01-10 07:40:00,108.63,108.635,108.62,108.635,358500000.0
2008-01-10 07:41:00,108.635,108.635,108.62,108.635,235700000.0
2008-01-10 07:42:00,108.635,108.635,108.62,108.625,574900000.0
2008-01-10 07:43:00,108.625,108.635,108.61,108.61,503100000.0
2008-01-10 07:44:00,108.61,108.625,108.575,108.605,1178200000.0
2008-01-10 07:45:00,108.6,108.61,108.575,108.585,610700000.0
2008-01-10 07:46:00,108.59,108.59,108.575,108.575,225700000.0
2008-01-10 07:47:00,108.575,108.605,108.565,108.595,525000000.0
2008-01-10 07:48:00,108.595,108.615,108.59,108.595,240800000.0
2008-01-10 07:49:00,108.595,108.605,108.59,108.6,823900000.0
2008-01-10 07:50:00,108.6,108.625,108.595,108.62,626300000.0
2008-01-10 07:51:00,108.62,108.635,108.605,108.625,146300000.0
2008-01-10 07:52:00,108.625,108.635,108.6,108.6,627400000.0
2008-01-10 07:53:00,108.6,108.61,108.6,108.6,61900000.0
2008-01-10 07:54:00,108.6,108.605,108.575,108.575,911300000.0
2008-01-10 07:55:00,108.575,108.6,108.575,108.6,818600000.0
2008-01-10 07:56:00,108.6,108.605,108.595,108.6,486000000.0
2008-01-10 07:57:00,108.6,108.6,108.58,108.585,125900000.0
2008-01-10 07:58:00,108.585,108.59,108.575,108.585,809700000.0
2008-01-10 07:59:00,108.585,108.605,108.485,108.49,978900000.0
2008-01-10 08:00:00,108.49,108.55,108.47,108.535,837600000.0
2008-01-10 08:01:00,108.535,108.555,108.505,108.51,346900000.0
2008-01-10 08:02:00,108.51,108.535,108.51,108.515,177400000.0
2008-01-10 08:03:00,108.515,108.525,108.495,108.51,322500000.0
2008-01-10 08:04:00,108.51,108.515,108.49,108.505,884000000.0
2008-01-10 08:05:00,108.5,108.54,108.5,108.53,334400000.0
2008-01-10 08:06:00,108.53,108.53,108.5,108.52,794700000.0
2008-01-10 08:07:00,108.52,108.545,108.52,108.535,138600000.0
2008-01-10 08:08:00,108.535,108.57,108.535,108.555,171000000.0
2008-01-10 08:09:00,108.555,108.565,108.545,108.545,943800000.0
2008-01-10 08:10:00,108.545,108.55,108.54,108.54,1046200000.0
2008-01-10 08:11:00,108.54,108.565,108.54,108.565,561700000.0
2008-01-10 08:12:00,108.565,108.565,108.555,108.56,391700000.0
2008-01-10 08:13:00,108.56,108.595,108.555,108.595,427800000.0
2008-01-10 08:14:00,108.595,108.6,108.55,108.55,830400000.0
2008-01-10 08:15:00,108.55,108.575,108.55,108.565,797000000.0
2008-01-10 08:16:00,108.565,108.57,108.525,108.53,542000000.0
2008-01-10 08:17:00,108.53,108.545,108.505,108.505,190300000.0
2008-01-10 08:18:00,108.505,108.54,108.505,108.52,697500000.0
2008-01-10 08:19:00,108.52,108.535,108.515,108.515,265700000.0
2008-01-10 08:20:00,108.515,108.54,108.51,108.525,132300000.0
2008-01-10 08:21:00,108.535,108.565,108.52,108.545,256200000.0
2008-01-10 08:22:00,108.54,108.565,108.54,108.555,626900000.0
2008-01-10 08:23:00,108.555,108.565,108.545,108.55,266900000.0
2008-01-10 08:24:00,108.555,108.575,108.55,108.565,668100000.0
2008-01-10 08:25:00,108.565,108.585,108.56,108.575,98600000.0
2008-01-10 08:26:00,108.575,108.59,108.56,108.565,89000000.0
2008-01-10 08:27:00,108.565,108.575,108.565,108.565,58700000.0
2008-01-10 08:28:00,108.565,108.57,108.54,108.55,62300000.0
2008-01-10 08:29:00,108.55,108.565,108.55,108.555,53000000.0
2008-01-10 08:30:00,108.555,108.565,108.555,108.56,51000000.0
2008-01-10 08:31:00,108.555,108.575,108.545,108.575,102600000.0
2008-01-10 08:32:00,108.575,108.575,108.555,108.56,69200000.0
2008-01-10 08:33:00,108.555,108.565,108.545,108.565,241400000.0
2008-01-10 08:34:00,108.56,108.575,108.56,108.575,210500000.0
2008-01-10 08:35:00,108.57,108.59,108.57,108.58,146000000.0
2008-01-10 08:36:00,108.58,108.59,108.57,108.585,99600000.0
2008-01-10 08:37:00,108.585,108.62,108.585,108.59,69700000.0
2008-01-10 08:38:00,108.59,108.62,108.59,108.62,57200000.0
2008-01-10 08:39:00,108.62,108.63,108.61,108.625,58000000.0
2008-01-10 08:40:00,108.625,108.63,108.615,108.63,58400000.0
2008-01-10 08:41:00,108.63,108.66,108.62,108.625,83300000.0
2008-01-10 08:42:00,108.625,108.625,108.595,108.61,152600000.0
2008-01-10 08:43:00,108.615,108.615,108.555,108.585,113900000.0
2008-01-10 08:44:00,108.585,108.605,108.585,108.595,208400000.0
2008-01-10 08:45:00,108.59,108.6,108.565,108.575,141200000.0
2008-01-10 08:46:00,108.57,108.59,108.57,108.59,77800000.0
2008-01-10 08:47:00,108.59,108.605,108.58,108.595,166200000.0
2008-01-10 08:48:00,108.585,108.595,108.555,108.555,140000000.0
2008-01-10 08:49:00,108.56,108.58,108.555,108.575,307600000.0
2008-01-10 08:50:00,108.58,108.585,108.57,108.58,261100000.0
2008-01-10 08:51:00,108.585,108.595,108.585,108.595,217900000.0
2008-01-10 08:52:00,108.595,108.605,108.595,108.605,273600000.0
2008-01-10 08:53:00,108.595,108.63,108.595,108.625,215800000.0
2008-01-10 08:54:00,108.625,108.655,108.625,108.645,156000000.0
2008-01-10 08:55:00,108.645,108.645,108.63,108.645,104600000.0
2008-01-10 08:56:00,108.645,108.685,108.635,108.675,123100000.0
2008-01-10 08:57:00,108.675,108.68,108.66,108.675,164100000.0
2008-01-10 08:58:00,108.675,108.695,108.67,108.675,184800000.0
2008-01-10 08:59:00,108.675,108.705,108.67,108.69,133500000.0
2008-01-10 09:00:00,108.685,108.7,108.665,108.67,182400000.0
2008-01-10 09:01:00,108.67,108.7,108.67,108.685,55400000.0
2008-01-10 09:02:00,108.685,108.695,108.65,108.67,158200000.0
2008-01-10 09:03:00,108.67,108.675,108.605,108.605,282400000.0
2008-01-10 09:04:00,108.615,108.62,108.55,108.575,146900000.0
2008-01-10 09:05:00,108.575,108.575,108.53,108.53,74100000.0
2008-01-10 09:06:00,108.535,108.565,108.52,108.55,64000000.0
2008-01-10 09:07:00,108.55,108.55,108.535,108.55,66200000.0
2008-01-10 09:08:00,108.55,108.565,108.55,108.55,55300000.0
2008-01-10 09:09:00,108.55,108.565,108.53,108.545,74800000.0
2008-01-10 09:10:00,108.545,108.585,108.545,108.57,88900000.0
2008-01-10 09:11:00,108.565,108.605,108.565,108.6,90200000.0
2008-01-10 09:12:00,108.6,108.62,108.59,108.62,81400000.0
2008-01-10 09:13:00,108.62,108.635,108.595,108.61,121700000.0
2008-01-10 09:14:00,108.605,108.61,108.595,108.6,244900000.0
2008-01-10 09:15:00,108.6,108.61,108.59,108.6,51800000.0
2008-01-10 09:16:00,108.6,108.615,108.585,108.59,88200000.0
2008-01-10 09:17:00,108.59,108.59,108.57,108.58,158200000.0
2008-01-10 09:18:00,108.58,108.61,108.575,108.6,90900000.0
2008-01-10 09:19:00,108.61,108.64,108.595,108.635,198900000.0
2008-01-10 09:20:00,108.635,108.66,108.62,108.645,1421000000.0
2008-01-10 09:21:00,108.645,108.645,108.61,108.615,849300000.0
2008-01-10 09:22:00,108.615,108.615,108.585,108.585,164400000.0
2008-01-10 09:23:00,108.585,108.6,108.585,108.59,114100000.0
2008-01-10 09:24:00,108.59,108.6,108.57,108.575,62000000.0
2008-01-10 09:25:00,108.57,108.595,108.565,108.58,148900000.0
2008-01-10 09:26:00,108.585,108.6,108.57,108.58,116400000.0
2008-01-10 09:27:00,108.58,108.595,108.565,108.57,67600000.0
2008-01-10 09:28:00,108.57,108.57,108.56,108.565,66000000.0
2008-01-10 09:29:00,108.565,108.59,108.54,108.545,611100000.0
2008-01-10 09:30:00,108.545,108.565,108.53,108.565,482000000.0
2008-01-10 09:31:00,108.565,108.575,108.55,108.565,195400000.0
2008-01-10 09:32:00,108.565,108.61,108.565,108.59,426600000.0
2008-01-10 09:33:00,108.59,108.59,108.555,108.57,94700000.0
2008-01-10 09:34:00,108.57,108.58,108.565,108.57,59300000.0
2008-01-10 09:35:00,108.57,108.57,108.56,108.565,1055100000.0
2008-01-10 09:36:00,108.565,108.57,108.55,108.55,60600000.0
2008-01-10 09:37:00,108.55,108.555,108.515,108.555,318800000.0
2008-01-10 09:38:00,108.555,108.57,108.55,108.57,544100000.0
2008-01-10 09:39:00,108.57,108.585,108.555,108.565,902400000.0
2008-01-10 09:40:00,108.565,108.615,108.565,108.595,459900000.0
2008-01-10 09:41:00,108.59,108.61,108.59,108.605,180700000.0
2008-01-10 09:42:00,108.61,108.62,108.6,108.605,92400000.0
2008-01-10 09:43:00,108.605,108.61,108.595,108.595,232000000.0
2008-01-10 09:44:00,108.595,108.62,108.585,108.62,395100000.0
2008-01-10 09:45:00,108.62,108.635,108.61,108.615,72800000.0
2008-01-10 09:46:00,108.615,108.62,108.6,108.605,185400000.0
2008-01-10 09:47:00,108.605,108.625,108.605,108.625,124500000.0
2008-01-10 09:48:00,108.625,108.66,108.625,108.635,271100000.0
2008-01-10 09:49:00,108.635,108.655,108.635,108.645,127600000.0
2008-01-10 09:50:00,108.65,108.65,108.625,108.625,325600000.0
2008-01-10 09:51:00,108.625,108.645,108.595,108.645,899500000.0
2008-01-10 09:52:00,108.645,108.725,108.64,108.695,642800000.0
2008-01-10 09:53:00,108.695,108.705,108.68,108.695,1035900000.0
2008-01-10 09:54:00,108.695,108.705,108.68,108.68,981200000.0
2008-01-10 09:55:00,108.68,108.695,108.665,108.675,482800000.0
2008-01-10 09:56:00,108.675,108.675,108.665,108.675,788900000.0
2008-01-10 09:57:00,108.675,108.735,108.66,108.695,1115200000.0
2008-01-10 09:58:00,108.695,108.73,108.685,108.7,439500000.0
2008-01-10 09:59:00,108.7,108.73,108.62,108.665,492300000.0
2008-01-10 10:00:00,108.67,108.675,108.63,108.66,211000000.0
2008-01-10 10:01:00,108.66,108.685,108.655,108.685,157800000.0
2008-01-10 10:02:00,108.69,108.715,108.645,108.67,219200000.0
2008-01-10 10:03:00,108.67,108.705,108.65,108.695,138500000.0
2008-01-10 10:04:00,108.695,108.7,108.66,108.66,152300000.0
2008-01-10 10:05:00,108.66,108.67,108.625,108.635,143300000.0
2008-01-10 10:06:00,108.635,108.655,108.605,108.625,226100000.0
2008-01-10 10:07:00,108.625,108.635,108.6,108.605,297100000.0
2008-01-10 10:08:00,108.605,108.605,108.585,108.595,331200000.0
2008-01-10 10:09:00,108.595,108.61,108.575,108.59,388000000.0
2008-01-10 10:10:00,108.59,108.595,108.565,108.57,1255600000.0
2008-01-10 10:11:00,108.575,108.6,108.57,108.59,255600000.0
2008-01-10 10:12:00,108.585,108.59,108.49,108.49,432200000.0
2008-01-10 10:13:00,108.49,108.555,108.48,108.555,123300000.0
2008-01-10 10:14:00,108.555,108.6,108.53,108.595,478200000.0
2008-01-10 10:15:00,108.595,108.605,108.565,108.57,518000000.0
2008-01-10 10:16:00,108.57,108.59,108.57,108.585,1050600000.0
2008-01-10 10:17:00,108.585,108.585,108.565,108.565,113100000.0
2008-01-10 10:18:00,108.565,108.565,108.54,108.55,68200000.0
2008-01-10 10:19:00,108.55,108.56,108.52,108.525,91200000.0
2008-01-10 10:20:00,108.525,108.53,108.505,108.52,100700000.0
2008-01-10 10:21:00,108.52,108.525,108.505,108.515,224300000.0
2008-01-10 10:22:00,108.51,108.515,108.505,108.505,416700000.0
2008-01-10 10:23:00,108.505,108.525,108.485,108.515,404600000.0
2008-01-10 10:24:00,108.505,108.515,108.5,108.5,127400000.0
2008-01-10 10:25:00,108.5,108.525,108.495,108.525,826300000.0
2008-01-10 10:26:00,108.52,108.535,108.515,108.52,522000000.0
2008-01-10 10:27:00,108.52,108.555,108.515,108.545,521100000.0
2008-01-10 10:28:00,108.545,108.565,108.54,108.56,552600000.0
2008-01-10 10:29:00,108.56,108.56,108.535,108.545,1069500000.0
2008-01-10 10:30:00,108.545,108.585,108.515,108.585,1295000000.0
2008-01-10 10:31:00,108.59,108.595,108.515,108.515,383200000.0
2008-01-10 10:32:00,108.515,108.53,108.505,108.51,74800000.0
2008-01-10 10:33:00,108.51,108.56,108.5,108.53,267600000.0
2008-01-10 10:34:00,108.53,108.565,108.525,108.565,149800000.0
2008-01-10 10:35:00,108.565,108.57,108.555,108.57,93200000.0
2008-01-10 10:36:00,108.57,108.595,108.555,108.56,495100000.0
2008-01-10 10:37:00,108.56,108.68,108.56,108.675,403700000.0
2008-01-10 10:38:00,108.675,108.75,108.655,108.75,821800000.0
2008-01-10 10:39:00,108.75,108.79,108.75,108.765,239000000.0
2008-01-10 10:40:00,108.755,108.79,108.755,108.79,272600000.0
2008-01-10 10:41:00,108.8,108.83,108.77,108.83,612600000.0
2008-01-10 10:42:00,108.835,108.85,108.8,108.8,671600000.0
2008-01-10 10:43:00,108.8,108.8,108.78,108.795,91000000.0
2008-01-10 10:44:00,108.795,108.8,108.775,108.785,648600000.0
2008-01-10 10:45:00,108.79,108.79,108.765,108.77,1058400000.0
2008-01-10 10:46:00,108.77,108.77,108.76,108.77,150400000.0
2008-01-10 10:47:00,108.77,108.775,108.765,108.775,623900000.0
2008-01-10 10:48:00,108.775,108.78,108.76,108.765,954800000.0
2008-01-10 10:49:00,108.765,108.775,108.725,108.725,693900000.0
2008-01-10 10:50:00,108.725,108.74,108.715,108.73,745400000.0
2008-01-10 10:51:00,108.735,108.74,108.725,108.73,571900000.0
2008-01-10 10:52:00,108.73,108.735,108.665,108.68,667200000.0
2008-01-10 10:53:00,108.685,108.69,108.67,108.68,333200000.0
2008-01-10 10:54:00,108.68,108.69,108.675,108.675,434400000.0
2008-01-10 10:55:00,108.675,108.68,108.64,108.64,630100000.0
2008-01-10 10:56:00,108.635,108.66,108.625,108.65,292100000.0
2008-01-10 10:57:00,108.645,108.665,108.645,108.665,94200000.0
2008-01-10 10:58:00,108.665,108.685,108.655,108.665,230500000.0
2008-01-10 10:59:00,108.665,108.78,108.655,108.78,745100000.0
2008-01-10 11:00:00,108.78,108.78,108.7,108.715,359700000.0
2008-01-10 11:01:00,108.715,108.765,108.7,108.765,393200000.0
2008-01-10 11:02:00,108.76,108.785,108.76,108.765,413300000.0
2008-01-10 11:03:00,108.765,108.79,108.76,108.76,978700000.0
2008-01-10 11:04:00,108.765,108.805,108.76,108.79,327300000.0
2008-01-10 11:05:00,108.79,108.79,108.73,108.73,158000000.0
2008-01-10 11:06:00,108.73,108.755,108.71,108.71,170300000.0
2008-01-10 11:07:00,108.71,108.735,108.705,108.735,674700000.0
2008-01-10 11:08:00,108.735,108.765,108.72,108.76,106200000.0
2008-01-10 11:09:00,108.765,108.78,108.755,108.775,114900000.0
2008-01-10 11:10:00,108.775,108.8,108.775,108.79,48600000.0
2008-01-10 11:11:00,108.79,108.79,108.775,108.78,80600000.0
2008-01-10 11:12:00,108.78,108.795,108.745,108.775,337600000.0
2008-01-10 11:13:00,108.775,108.785,108.67,108.675,485400000.0
2008-01-10 11:14:00,108.675,108.69,108.655,108.67,607100000.0
2008-01-10 11:15:00,108.67,108.68,108.645,108.675,76000000.0
2008-01-10 11:16:00,108.675,108.69,108.675,108.68,106000000.0
2008-01-10 11:17:00,108.68,108.71,108.68,108.695,164800000.0
2008-01-10 11:18:00,108.695,108.845,108.685,108.815,927700000.0
2008-01-10 11:19:00,108.825,108.875,108.815,108.855,717100000.0
2008-01-10 11:20:00,108.86,108.88,108.84,108.875,374600000.0
2008-01-10 11:21:00,108.875,108.915,108.865,108.9,219900000.0
2008-01-10 11:22:00,108.9,108.905,108.865,108.87,185600000.0
2008-01-10 11:23:00,108.86,108.92,108.86,108.92,390000000.0
2008-01-10 11:24:00,108.92,108.935,108.89,108.89,201400000.0
2008-01-10 11:25:00,108.89,108.94,108.885,108.885,187400000.0
2008-01-10 11:26:00,108.89,108.91,108.855,108.87,218800000.0
2008-01-10 11:27:00,108.885,108.885,108.86,108.865,308200000.0
2008-01-10 11:28:00,108.865,108.875,108.84,108.86,232300000.0
2008-01-10 11:29:00,108.86,108.94,108.83,108.935,197500000.0
2008-01-10 11:30:00,108.935,108.935,108.855,108.885,795199999.0
2008-01-10 11:31:00,108.885,108.885,108.855,108.855,1110300000.0
2008-01-10 11:32:00,108.855,108.905,108.855,108.89,224300000.0
2008-01-10 11:33:00,108.89,108.89,108.835,108.855,386300000.0
2008-01-10 11:34:00,108.85,108.855,108.79,108.795,203600000.0
2008-01-10 11:35:00,108.795,108.825,108.76,108.825,237400000.0
2008-01-10 11:36:00,108.825,108.855,108.81,108.82,150000000.0
2008-01-10 11:37:00,108.82,108.85,108.815,108.825,89500000.0
2008-01-10 11:38:00,108.825,108.89,108.82,108.875,141000000.0
2008-01-10 11:39:00,108.875,108.885,108.83,108.845,237600000.0
2008-01-10 11:40:00,108.835,108.855,108.805,108.835,419600000.0
2008-01-10 11:41:00,108.835,108.89,108.835,108.885,377400000.0
2008-01-10 11:42:00,108.885,108.96,108.885,108.9,180800000.0
2008-01-10 11:43:00,108.905,108.92,108.885,108.895,233500000.0
2008-01-10 11:44:00,108.9,108.915,108.88,108.91,127700000.0
2008-01-10 11:45:00,108.91,108.945,108.875,108.935,91600000.0
2008-01-10 11:46:00,108.935,108.94,108.875,108.875,106500000.0
2008-01-10 11:47:00,108.875,108.89,108.825,108.89,252600000.0
2008-01-10 11:48:00,108.89,108.89,108.83,108.835,686700000.0
2008-01-10 11:49:00,108.83,108.9,108.83,108.895,578300000.0
2008-01-10 11:50:00,108.895,108.91,108.87,108.87,94900000.0
2008-01-10 11:51:00,108.87,108.87,108.795,108.795,330900000.0
2008-01-10 11:52:00,108.795,108.81,108.78,108.79,123100000.0
2008-01-10 11:53:00,108.79,108.87,108.79,108.835,1039099999.0
2008-01-10 11:54:00,108.835,108.86,108.825,108.83,1206900000.0
2008-01-10 11:55:00,108.835,108.885,108.815,108.855,863000000.0
2008-01-10 11:56:00,108.855,108.88,108.845,108.875,252300000.0
2008-01-10 11:57:00,108.875,108.875,108.855,108.855,406700000.0
2008-01-10 11:58:00,108.855,108.9,108.855,108.89,430500000.0
2008-01-10 11:59:00,108.89,108.945,108.885,108.935,199200000.0
2008-01-10 12:00:00,108.935,108.955,108.92,108.935,359400000.0
2008-01-10 12:01:00,108.93,108.965,108.93,108.945,690500000.0
2008-01-10 12:02:00,108.945,109.0,108.93,108.97,671400000.0
2008-01-10 12:03:00,108.97,108.99,108.955,108.98,74400000.0
2008-01-10 12:04:00,108.98,108.985,108.95,108.985,148900000.0
2008-01-10 12:05:00,108.98,108.995,108.97,108.98,162300000.0
2008-01-10 12:06:00,108.98,108.985,108.96,108.965,195000000.0
2008-01-10 12:07:00,108.965,108.97,108.935,108.935,227600000.0
2008-01-10 12:08:00,108.95,108.965,108.935,108.955,224500000.0
2008-01-10 12:09:00,108.955,108.96,108.9,108.93,276200000.0
2008-01-10 12:10:00,108.93,108.94,108.865,108.87,444100000.0
2008-01-10 12:11:00,108.87,108.89,108.815,108.865,435800000.0
2008-01-10 12:12:00,108.865,108.92,108.86,108.895,516600000.0
2008-01-10 12:13:00,108.895,108.9,108.86,108.875,127400000.0
2008-01-10 12:14:00,108.89,108.89,108.86,108.88,64300000.0
2008-01-10 12:15:00,108.88,108.905,108.84,108.89,235600000.0
2008-01-10 12:16:00,108.89,108.91,108.87,108.88,74600000.0
2008-01-10 12:17:00,108.88,108.885,108.84,108.865,294199999.0
2008-01-10 12:18:00,108.865,108.875,108.855,108.855,299900000.0
2008-01-10 12:19:00,108.855,108.855,108.81,108.83,260200000.0
2008-01-10 12:20:00,108.825,108.86,108.805,108.86,130000000.0
2008-01-10 12:21:00,108.86,108.895,108.855,108.885,208700000.0
2008-01-10 12:22:00,108.88,108.895,108.845,108.89,207300000.0
2008-01-10 12:23:00,108.89,108.92,108.88,108.88,227500000.0
2008-01-10 12:24:00,108.88,108.92,108.87,108.88,228300000.0
2008-01-10 12:25:00,108.88,108.89,108.875,108.885,52000000.0
2008-01-10 12:26:00,108.885,108.915,108.885,108.91,106900000.0
2008-01-10 12:27:00,108.91,108.925,108.89,108.9,288000000.0
2008-01-10 12:28:00,108.9,108.905,108.875,108.875,421700000.0
2008-01-10 12:29:00,108.875,108.9,108.87,108.9,270600000.0
2008-01-10 12:30:00,108.9,108.9,108.865,108.87,262100000.0
2008-01-10 12:31:00,108.87,108.87,108.84,108.855,87800000.0
2008-01-10 12:32:00,108.85,108.875,108.83,108.875,131600000.0
2008-01-10 12:33:00,108.875,108.885,108.845,108.88,127300000.0
2008-01-10 12:34:00,108.885,108.89,108.865,108.885,184700000.0
2008-01-10 12:35:00,108.88,108.925,108.87,108.885,224400000.0
2008-01-10 12:36:00,108.89,108.92,108.885,108.895,326800000.0
2008-01-10 12:37:00,108.895,108.905,108.85,108.86,218900000.0
2008-01-10 12:38:00,108.865,108.87,108.835,108.845,427300000.0
2008-01-10 12:39:00,108.845,108.885,108.845,108.885,202700000.0
2008-01-10 12:40:00,108.885,108.885,108.875,108.875,379700000.0
2008-01-10 12:41:00,108.875,108.89,108.795,108.795,409900000.0
2008-01-10 12:42:00,108.795,108.845,108.785,108.815,139600000.0
2008-01-10 12:43:00,108.815,108.86,108.815,108.85,365200000.0
2008-01-10 12:44:00,108.855,108.885,108.845,108.855,124700000.0
2008-01-10 12:45:00,108.86,108.865,108.855,108.855,904200000.0
2008-01-10 12:46:00,108.855,108.86,108.83,108.84,366100000.0
2008-01-10 12:47:00,108.845,108.85,108.835,108.85,128100000.0
2008-01-10 12:48:00,108.85,108.88,108.835,108.845,148600000.0
2008-01-10 12:49:00,108.845,108.845,108.82,108.825,385200000.0
2008-01-10 12:50:00,108.825,108.925,108.825,108.905,462300000.0
2008-01-10 12:51:00,108.91,108.945,108.91,108.91,156400000.0
2008-01-10 12:52:00,108.91,108.92,108.905,108.91,166100000.0
2008-01-10 12:53:00,108.915,108.915,108.87,108.875,697500000.0
2008-01-10 12:54:00,108.88,108.895,108.87,108.885,351400000.0
2008-01-10 12:55:00,108.885,108.9,108.86,108.87,458100000.0
2008-01-10 12:56:00,108.87,108.89,108.865,108.87,280000000.0
2008-01-10 12:57:00,108.875,108.875,108.825,108.865,291300000.0
2008-01-10 12:58:00,108.865,108.865,108.795,108.825,278900000.0
2008-01-10 12:59:00,108.815,108.895,108.79,108.865,335300000.0
2008-01-10 13:00:00,108.865,108.935,108.845,108.935,273700000.0
2008-01-10 13:01:00,108.935,108.945,108.92,108.925,58800000.0
2008-01-10 13:02:00,108.925,108.93,108.905,108.91,96600000.0
2008-01-10 13:03:00,108.91,108.92,108.905,108.905,103900000.0
2008-01-10 13:04:00,108.91,108.985,108.905,108.985,105000000.0
2008-01-10 13:05:00,108.98,108.995,108.955,108.96,89700000.0
2008-01-10 13:06:00,108.96,109.01,108.955,109.005,106000000.0
2008-01-10 13:07:00,109.005,109.005,108.935,108.985,1199400000.0
2008-01-10 13:08:00,108.985,109.06,108.95,109.055,286800000.0
2008-01-10 13:09:00,109.055,109.055,109.01,109.025,215800000.0
2008-01-10 13:10:00,109.025,109.025,108.985,109.0,144900000.0
2008-01-10 13:11:00,109.01,109.065,109.005,109.045,429200000.0
2008-01-10 13:12:00,109.045,109.065,109.04,109.04,272800000.0
2008-01-10 13:13:00,109.04,109.04,109.005,109.01,223400000.0
2008-01-10 13:14:00,109.015,109.015,108.965,108.965,149400000.0
2008-01-10 13:15:00,108.965,108.985,108.955,108.96,593100000.0
2008-01-10 13:16:00,108.96,108.985,108.94,108.98,1436500000.0
2008-01-10 13:17:00,108.985,109.0,108.93,108.985,692300000.0
2008-01-10 13:18:00,108.985,108.985,108.975,108.98,646400000.0
2008-01-10 13:19:00,108.98,109.005,108.97,108.98,194800000.0
2008-01-10 13:20:00,108.98,108.995,108.975,108.975,524400000.0
2008-01-10 13:21:00,108.975,108.98,108.955,108.96,570700000.0
2008-01-10 13:22:00,108.96,108.96,108.92,108.925,481599999.0
2008-01-10 13:23:00,108.925,108.93,108.835,108.86,1135300000.0
2008-01-10 13:24:00,108.86,108.885,108.85,108.86,643500000.0
2008-01-10 13:25:00,108.86,108.88,108.84,108.88,72100000.0
2008-01-10 13:26:00,108.88,108.895,108.845,108.845,130000000.0
2008-01-10 13:27:00,108.85,108.865,108.82,108.825,331100000.0
2008-01-10 13:28:00,108.825,108.855,108.825,108.845,78000000.0
2008-01-10 13:29:00,108.845,108.855,108.82,108.85,51600000.0
2008-01-10 13:30:00,108.85,108.86,108.825,108.825,291800000.0
2008-01-10 13:31:00,108.825,108.845,108.82,108.83,1579800000.0
2008-01-10 13:32:00,108.83,108.845,108.83,108.845,578700000.0
2008-01-10 13:33:00,108.835,108.86,108.835,108.86,121900000.0
2008-01-10 13:34:00,108.855,108.865,108.845,108.855,148400000.0
2008-01-10 13:35:00,108.855,108.855,108.835,108.835,91900000.0
2008-01-10 13:36:00,108.835,108.835,108.81,108.83,75700000.0
2008-01-10 13:37:00,108.83,108.835,108.815,108.83,1479600000.0
2008-01-10 13:38:00,108.83,108.85,108.825,108.845,49500000.0
2008-01-10 13:39:00,108.845,108.86,108.845,108.855,56000000.0
2008-01-10 13:40:00,108.855,108.865,108.855,108.86,58800000.0
2008-01-10 13:41:00,108.86,108.895,108.84,108.885,58200000.0
2008-01-10 13:42:00,108.885,108.885,108.83,108.84,67200000.0
2008-01-10 13:43:00,108.835,108.86,108.83,108.86,84400000.0
2008-01-10 13:44:00,108.86,108.885,108.86,108.865,53500000.0
2008-01-10 13:45:00,108.87,108.875,108.855,108.87,83500000.0
2008-01-10 13:46:00,108.87,108.875,108.86,108.865,78200000.0
2008-01-10 13:47:00,108.865,108.88,108.84,108.87,114200000.0
2008-01-10 13:48:00,108.87,108.93,108.87,108.91,65200000.0
2008-01-10 13:49:00,108.91,108.915,108.875,108.905,49700000.0
2008-01-10 13:50:00,108.905,108.915,108.87,108.91,68700000.0
2008-01-10 13:51:00,108.91,108.91,108.855,108.855,277100000.0
2008-01-10 13:52:00,108.855,108.915,108.855,108.915,333500000.0
2008-01-10 13:53:00,108.915,108.925,108.895,108.9,224500000.0
2008-01-10 13:54:00,108.9,108.92,108.89,108.905,221300000.0
2008-01-10 13:55:00,108.905,108.94,108.905,108.92,317300001.0
2008-01-10 13:56:00,108.92,109.04,108.915,109.015,236800000.0
2008-01-10 13:57:00,109.015,109.115,109.015,109.085,397000000.0
2008-01-10 13:58:00,109.09,109.175,109.08,109.11,275200000.0
2008-01-10 13:59:00,109.11,109.12,109.07,109.095,152900000.0
2008-01-10 14:00:00,109.095,109.11,109.065,109.065,43700000.0
2008-01-10 14:01:00,109.065,109.135,109.065,109.13,169800000.0
2008-01-10 14:02:00,109.13,109.15,109.105,109.14,178200000.0
2008-01-10 14:03:00,109.14,109.195,109.13,109.18,135600000.0
2008-01-10 14:04:00,109.18,109.19,109.145,109.18,272900000.0
2008-01-10 14:05:00,109.18,109.24,109.16,109.235,144100000.0
2008-01-10 14:06:00,109.25,109.25,109.195,109.225,225600000.0
2008-01-10 14:07:00,109.225,109.23,109.15,109.15,221100000.0
2008-01-10 14:08:00,109.17,109.18,109.065,109.065,163900000.0
2008-01-10 14:09:00,109.065,109.065,108.92,108.93,139400000.0
2008-01-10 14:10:00,108.945,109.05,108.94,109.04,142600000.0
2008-01-10 14:11:00,109.04,109.08,109.03,109.04,167500000.0
2008-01-10 14:12:00,109.045,109.065,109.03,109.04,147400000.0
2008-01-10 14:13:00,109.04,109.07,109.015,109.015,90000000.0
2008-01-10 14:14:00,109.015,109.02,108.99,108.995,219400000.0
2008-01-10 14:15:00,108.995,109.02,108.985,108.985,193500000.0
2008-01-10 14:16:00,108.985,109.02,108.975,108.985,96100000.0
2008-01-10 14:17:00,108.99,109.035,108.975,109.035,71900000.0
2008-01-10 14:18:00,109.035,109.115,109.035,109.115,255000000.0
2008-01-10 14:19:00,109.135,109.225,109.135,109.19,170300000.0
2008-01-10 14:20:00,109.185,109.205,109.155,109.16,255800000.0
2008-01-10 14:21:00,109.16,109.16,109.115,109.115,377600000.0
2008-01-10 14:22:00,109.115,109.145,109.11,109.13,183600000.0
2008-01-10 14:23:00,109.13,109.195,109.13,109.195,272900000.0
2008-01-10 14:24:00,109.195,109.195,109.135,109.145,699900000.0
2008-01-10 14:25:00,109.145,109.145,109.13,109.135,181300000.0
2008-01-10 14:26:00,109.14,109.145,109.125,109.125,202000000.0
2008-01-10 14:27:00,109.125,109.17,109.12,109.155,347400000.0
2008-01-10 14:28:00,109.155,109.17,109.12,109.12,184200000.0
2008-01-10 14:29:00,109.12,109.14,109.1,109.13,128000000.0
2008-01-10 14:30:00,109.13,109.145,109.12,109.14,140900000.0
2008-01-10 14:31:00,109.14,109.175,109.14,109.165,132400000.0
2008-01-10 14:32:00,109.165,109.215,109.165,109.18,293400000.0
2008-01-10 14:33:00,109.18,109.18,109.105,109.11,488400000.0
2008-01-10 14:34:00,109.11,109.125,109.1,109.115,232700000.0
2008-01-10 14:35:00,109.115,109.115,109.055,109.075,462800000.0
2008-01-10 14:36:00,109.07,109.12,109.07,109.095,104400000.0
2008-01-10 14:37:00,109.095,109.095,109.07,109.075,74200000.0
2008-01-10 14:38:00,109.08,109.08,109.045,109.045,95700000.0
2008-01-10 14:39:00,109.045,109.085,109.04,109.075,96400000.0
2008-01-10 14:40:00,109.07,109.08,109.055,109.055,270000000.0
2008-01-10 14:41:00,109.055,109.055,109.025,109.025,238400000.0
2008-01-10 14:42:00,109.025,109.03,108.98,108.99,104700000.0
2008-01-10 14:43:00,108.99,109.025,108.975,108.99,149500000.0
2008-01-10 14:44:00,108.99,109.02,108.985,109.005,542000000.0
2008-01-10 14:45:00,109.005,109.03,109.005,109.015,628000000.0
2008-01-10 14:46:00,109.025,109.04,109.005,109.04,1339799999.0
2008-01-10 14:47:00,109.04,109.045,109.025,109.025,122300000.0
2008-01-10 14:48:00,109.025,109.04,109.0,109.005,259300000.0
2008-01-10 14:49:00,109.01,109.025,108.985,109.025,623199999.0
2008-01-10 14:50:00,109.02,109.04,108.92,108.92,317300000.0
2008-01-10 14:51:00,108.92,108.96,108.9,108.955,332300000.0
2008-01-10 14:52:00,108.955,108.97,108.895,108.945,215100000.0
2008-01-10 14:53:00,108.945,108.955,108.86,108.92,252300000.0
2008-01-10 14:54:00,108.92,108.935,108.89,108.89,164000000.0
2008-01-10 14:55:00,108.89,108.92,108.875,108.905,329600000.0
2008-01-10 14:56:00,108.905,108.92,108.88,108.89,364500000.0
2008-01-10 14:57:00,108.89,108.935,108.89,108.905,248900000.0
2008-01-10 14:58:00,108.91,108.91,108.85,108.895,486300000.0
2008-01-10 14:59:00,108.89,108.9,108.835,108.89,199800000.0
2008-01-10 15:00:00,108.89,108.895,108.85,108.895,296000000.0
2008-01-10 15:01:00,108.895,108.895,108.82,108.85,154300000.0
2008-01-10 15:02:00,108.845,108.905,108.84,108.9,217100000.0
2008-01-10 15:03:00,108.895,108.905,108.835,108.875,290900000.0
2008-01-10 15:04:00,108.875,108.885,108.855,108.855,101200000.0
2008-01-10 15:05:00,108.855,108.88,108.845,108.865,154000000.0
2008-01-10 15:06:00,108.87,108.91,108.84,108.91,64500000.0
2008-01-10 15:07:00,108.91,108.915,108.895,108.9,199400000.0
2008-01-10 15:08:00,108.895,108.915,108.895,108.905,139400000.0
2008-01-10 15:09:00,108.905,108.955,108.9,108.955,49600000.0
2008-01-10 15:10:00,108.955,108.975,108.95,108.95,62900000.0
2008-01-10 15:11:00,108.95,108.995,108.945,108.99,51100000.0
2008-01-10 15:12:00,108.99,109.01,108.96,108.97,60000000.0
2008-01-10 15:13:00,108.97,108.97,108.92,108.935,144400000.0
2008-01-10 15:14:00,108.935,108.945,108.905,108.91,219100000.0
2008-01-10 15:15:00,108.91,108.935,108.9,108.915,333500000.0
2008-01-10 15:16:00,108.915,108.925,108.905,108.91,267200000.0
2008-01-10 15:17:00,108.91,108.91,108.86,108.86,205900000.0
2008-01-10 15:18:00,108.865,108.875,108.81,108.815,131600000.0
2008-01-10 15:19:00,108.815,108.845,108.795,108.825,283700000.0
2008-01-10 15:20:00,108.825,108.825,108.8,108.82,165400000.0
2008-01-10 15:21:00,108.82,108.865,108.82,108.86,71700000.0
2008-01-10 15:22:00,108.86,108.87,108.815,108.825,219300000.0
2008-01-10 15:23:00,108.825,108.855,108.815,108.845,226400001.0
2008-01-10 15:24:00,108.845,108.85,108.815,108.82,179900000.0
2008-01-10 15:25:00,108.82,108.85,108.81,108.83,63900000.0
2008-01-10 15:26:00,108.83,108.845,108.815,108.835,135300000.0
2008-01-10 15:27:00,108.825,108.865,108.815,108.835,189300000.0
2008-01-10 15:28:00,108.835,108.835,108.785,108.785,220200000.0
2008-01-10 15:29:00,108.785,108.8,108.715,108.725,524700000.0
2008-01-10 15:30:00,108.715,108.725,108.475,108.515,496900000.0
2008-01-10 15:31:00,108.515,108.56,108.46,108.475,256500000.0
2008-01-10 15:32:00,108.475,108.475,108.39,108.46,284200000.0
2008-01-10 15:33:00,108.46,108.46,108.4,108.4,73300000.0
2008-01-10 15:34:00,108.4,108.4,108.245,108.255,232100000.0
2008-01-10 15:35:00,108.255,108.26,108.195,108.195,236700000.0
2008-01-10 15:36:00,108.195,108.195,108.14,108.175,132100000.0
2008-01-10 15:37:00,108.175,108.22,108.155,108.21,230900000.0
2008-01-10 15:38:00,108.21,108.275,108.185,108.245,224400000.0
2008-01-10 15:39:00,108.245,108.3,108.215,108.285,332900000.0
2008-01-10 15:40:00,108.285,108.31,108.255,108.295,295199999.0
2008-01-10 15:41:00,108.295,108.295,108.245,108.25,290600000.0
2008-01-10 15:42:00,108.255,108.255,108.165,108.175,274400000.0
2008-01-10 15:43:00,108.18,108.21,108.18,108.19,164200000.0
2008-01-10 15:44:00,108.185,108.195,108.15,108.17,353400002.0
2008-01-10 15:45:00,108.175,108.195,108.135,108.195,334200000.0
2008-01-10 15:46:00,108.195,108.25,108.195,108.22,402600000.0
2008-01-10 15:47:00,108.225,108.245,108.22,108.225,411999999.0
2008-01-10 15:48:00,108.235,108.275,108.2,108.205,532100000.0
2008-01-10 15:49:00,108.21,108.255,108.205,108.255,282100000.0
2008-01-10 15:50:00,108.255,108.26,108.205,108.24,299900000.0
2008-01-10 15:51:00,108.24,108.26,108.175,108.225,203400000.0
2008-01-10 15:52:00,108.225,108.26,108.22,108.225,67000000.0
2008-01-10 15:53:00,108.225,108.225,108.095,108.105,244700000.0
2008-01-10 15:54:00,108.105,108.135,108.105,108.125,94500000.0
2008-01-10 15:55:00,108.125,108.175,108.115,108.175,167700000.0
2008-01-10 15:56:00,108.175,108.195,108.13,108.155,441100000.0
2008-01-10 15:57:00,108.16,108.185,108.155,108.165,137800000.0
2008-01-10 15:58:00,108.165,108.185,108.145,108.18,275600000.0
2008-01-10 15:59:00,108.18,108.245,108.18,108.235,356000000.0
2008-01-10 16:00:00,108.235,108.255,108.225,108.235,466200000.0
2008-01-10 16:01:00,108.225,108.265,108.22,108.265,618100000.0
2008-01-10 16:02:00,108.265,108.27,108.215,108.225,336300000.0
2008-01-10 16:03:00,108.225,108.245,108.21,108.215,537200000.0
2008-01-10 16:04:00,108.215,108.25,108.205,108.205,415800000.0
2008-01-10 16:05:00,108.205,108.225,108.2,108.21,378000000.0
2008-01-10 16:06:00,108.205,108.205,108.15,108.175,228000000.0
2008-01-10 16:07:00,108.175,108.175,108.155,108.155,308300000.0
2008-01-10 16:08:00,108.155,108.155,108.06,108.075,224300000.0
2008-01-10 16:09:00,108.075,108.075,108.05,108.065,278700000.0
2008-01-10 16:10:00,108.055,108.125,108.055,108.105,330400000.0
2008-01-10 16:11:00,108.105,108.125,108.095,108.11,262400000.0
2008-01-10 16:12:00,108.11,108.11,108.03,108.03,299500000.0
2008-01-10 16:13:00,108.03,108.05,107.98,108.03,319500000.0
2008-01-10 16:14:00,108.03,108.045,107.99,108.015,342100000.0
2008-01-10 16:15:00,108.02,108.02,107.915,107.96,343200000.0
2008-01-10 16:16:00,107.965,107.97,107.945,107.965,453700000.0
2008-01-10 16:17:00,107.96,108.01,107.96,108.01,507200000.0
2008-01-10 16:18:00,108.005,108.045,107.995,108.01,440000000.0
2008-01-10 16:19:00,108.02,108.075,108.02,108.075,140000000.0
2008-01-10 16:20:00,108.075,108.095,108.065,108.085,118000000.0
2008-01-10 16:21:00,108.085,108.12,108.08,108.095,110900000.0
2008-01-10 16:22:00,108.095,108.155,108.095,108.155,172800000.0
2008-01-10 16:23:00,108.155,108.195,108.065,108.085,242500000.0
2008-01-10 16:24:00,108.085,108.135,108.035,108.125,443600000.0
2008-01-10 16:25:00,108.125,108.175,108.035,108.08,399000000.0
2008-01-10 16:26:00,108.08,108.09,108.06,108.075,386800000.0
2008-01-10 16:27:00,108.075,108.085,108.055,108.055,473000000.0
2008-01-10 16:28:00,108.055,108.125,108.055,108.09,339700000.0
2008-01-10 16:29:00,108.085,108.085,108.015,108.025,468800000.0
2008-01-10 16:30:00,108.025,108.03,107.99,108.015,239100000.0
2008-01-10 16:31:00,108.015,108.05,108.0,108.025,627700000.0
2008-01-10 16:32:00,108.025,108.025,107.975,107.975,330300000.0
2008-01-10 16:33:00,107.975,107.99,107.915,107.93,361100000.0
2008-01-10 16:34:00,107.93,108.025,107.93,107.995,345900000.0
2008-01-10 16:35:00,107.995,108.01,107.975,107.995,323900000.0
2008-01-10 16:36:00,107.995,108.03,107.985,108.015,276400000.0
2008-01-10 16:37:00,108.015,108.095,108.005,108.085,263900000.0
2008-01-10 16:38:00,108.09,108.09,107.955,108.015,362300000.0
2008-01-10 16:39:00,108.015,108.065,108.0,108.035,394300000.0
2008-01-10 16:40:00,108.035,108.1,108.035,108.085,118900000.0
2008-01-10 16:41:00,108.085,108.095,108.025,108.06,221600000.0
2008-01-10 16:42:00,108.05,108.05,108.0,108.025,361600000.0
2008-01-10 16:43:00,108.02,108.055,108.0,108.01,251700000.0
2008-01-10 16:44:00,108.015,108.06,108.015,108.045,83400000.0
2008-01-10 16:45:00,108.045,108.075,108.005,108.04,164000000.0
2008-01-10 16:46:00,108.025,108.03,107.965,108.01,250200000.0
2008-01-10 16:47:00,108.01,108.03,107.965,108.01,309800000.0
2008-01-10 16:48:00,108.01,108.05,108.005,108.045,104100000.0
2008-01-10 16:49:00,108.045,108.11,108.03,108.095,258700000.0
2008-01-10 16:50:00,108.095,108.095,108.03,108.07,204200000.0
2008-01-10 16:51:00,108.07,108.105,108.06,108.06,284800001.0
2008-01-10 16:52:00,108.075,108.125,108.07,108.11,252600000.0
2008-01-10 16:53:00,108.115,108.145,108.08,108.095,240200000.0
2008-01-10 16:54:00,108.095,108.095,108.02,108.02,82900000.0
2008-01-10 16:55:00,108.02,108.04,107.965,107.975,103000000.0
2008-01-10 16:56:00,107.975,108.065,107.975,108.055,134500000.0
2008-01-10 16:57:00,108.06,108.125,108.06,108.12,111900000.0
2008-01-10 16:58:00,108.12,108.17,108.115,108.125,109600000.0
2008-01-10 16:59:00,108.115,108.175,108.115,108.165,471800000.0
2008-01-10 17:00:00,108.165,108.175,108.115,108.13,613900000.0
2008-01-10 17:01:00,108.13,108.22,108.125,108.205,159300000.0
2008-01-10 17:02:00,108.195,108.25,108.175,108.235,326000000.0
2008-01-10 17:03:00,108.23,108.415,108.21,108.41,309700000.0
2008-01-10 17:04:00,108.41,108.43,108.39,108.39,288800000.0
2008-01-10 17:05:00,108.385,108.435,108.37,108.42,139100000.0
2008-01-10 17:06:00,108.42,108.425,108.39,108.415,426400000.0
2008-01-10 17:07:00,108.415,108.455,108.405,108.425,333800000.0
2008-01-10 17:08:00,108.425,108.5,108.395,108.485,131400000.0
2008-01-10 17:09:00,108.485,108.515,108.41,108.455,110100000.0
2008-01-10 17:10:00,108.445,108.525,108.43,108.505,156800000.0
2008-01-10 17:11:00,108.505,108.505,108.4,108.405,178500000.0
2008-01-10 17:12:00,108.415,108.44,108.38,108.425,124300000.0
2008-01-10 17:13:00,108.425,108.455,108.39,108.405,229300000.0
2008-01-10 17:14:00,108.4,108.47,108.395,108.45,184300000.0
2008-01-10 17:15:00,108.455,108.515,108.455,108.505,159200000.0
2008-01-10 17:16:00,108.5,108.56,108.5,108.53,405800000.0
2008-01-10 17:17:00,108.535,108.535,108.465,108.48,355100000.0
2008-01-10 17:18:00,108.475,108.565,108.46,108.56,179200000.0
2008-01-10 17:19:00,108.555,108.645,108.545,108.545,189400000.0
2008-01-10 17:20:00,108.55,108.56,108.485,108.505,279400000.0
2008-01-10 17:21:00,108.51,108.55,108.475,108.48,174100000.0
2008-01-10 17:22:00,108.48,108.5,108.445,108.485,140000000.0
2008-01-10 17:23:00,108.485,108.5,108.425,108.435,222800000.0
2008-01-10 17:24:00,108.435,108.49,108.415,108.47,178300000.0
2008-01-10 17:25:00,108.465,108.47,108.39,108.415,198700000.0
2008-01-10 17:26:00,108.43,108.43,108.285,108.29,368700000.0
2008-01-10 17:27:00,108.285,108.32,108.25,108.255,140800000.0
2008-01-10 17:28:00,108.25,108.255,108.17,108.175,292600000.0
2008-01-10 17:29:00,108.165,108.19,108.11,108.185,188100000.0
2008-01-10 17:30:00,108.185,108.225,108.14,108.225,322100000.0
2008-01-10 17:31:00,108.23,108.245,108.2,108.24,173600000.0
2008-01-10 17:32:00,108.24,108.275,108.21,108.27,218300000.0
2008-01-10 17:33:00,108.27,108.335,108.26,108.325,278700000.0
2008-01-10 17:34:00,108.33,108.435,108.325,108.43,235800000.0
2008-01-10 17:35:00,108.43,108.45,108.355,108.39,202900000.0
2008-01-10 17:36:00,108.385,108.405,108.335,108.4,235600000.0
2008-01-10 17:37:00,108.4,108.4,108.36,108.385,202000000.0
2008-01-10 17:38:00,108.38,108.385,108.325,108.325,297800000.0
2008-01-10 17:39:00,108.33,108.38,108.325,108.38,212900000.0
2008-01-10 17:40:00,108.385,108.39,108.325,108.325,254500000.0
2008-01-10 17:41:00,108.325,108.365,108.295,108.295,147200000.0
2008-01-10 17:42:00,108.295,108.33,108.275,108.31,59600000.0
2008-01-10 17:43:00,108.31,108.35,108.31,108.35,88000000.0
2008-01-10 17:44:00,108.35,108.35,108.315,108.34,129200000.0
2008-01-10 17:45:00,108.34,108.375,108.33,108.375,96000000.0
2008-01-10 17:46:00,108.375,108.375,108.335,108.345,104500000.0
2008-01-10 17:47:00,108.345,108.345,108.28,108.285,726000000.0
2008-01-10 17:48:00,108.285,108.3,108.265,108.27,169200000.0
2008-01-10 17:49:00,108.27,108.27,108.22,108.225,260600000.0
2008-01-10 17:50:00,108.22,108.22,108.18,108.19,286300000.0
2008-01-10 17:51:00,108.19,108.245,108.19,108.22,119800000.0
2008-01-10 17:52:00,108.22,108.26,108.205,108.26,82000000.0
2008-01-10 17:53:00,108.26,108.26,108.225,108.235,182200000.0
2008-01-10 17:54:00,108.235,108.24,108.195,108.225,140300000.0
2008-01-10 17:55:00,108.225,108.26,108.22,108.24,114800000.0
2008-01-10 17:56:00,108.24,108.245,108.2,108.22,145200000.0
2008-01-10 17:57:00,108.22,108.24,108.2,108.225,100800000.0
2008-01-10 17:58:00,108.225,108.265,108.225,108.255,128200000.0
2008-01-10 17:59:00,108.255,108.285,108.085,108.09,243800000.0
2008-01-10 18:00:00,108.09,108.11,107.99,108.11,107000000.0
2008-01-10 18:01:00,108.11,108.11,108.065,108.07,125000000.0
2008-01-10 18:02:00,108.07,108.07,107.905,107.96,496599998.0
2008-01-10 18:03:00,107.965,108.01,107.955,108.005,96500000.0
2008-01-10 18:04:00,108.015,108.015,107.985,108.015,55100000.0
2008-01-10 18:05:00,108.015,108.045,107.995,108.02,46100000.0
2008-01-10 18:06:00,108.02,108.02,107.93,107.93,87900000.0
2008-01-10 18:07:00,107.93,108.025,107.925,108.025,1163299996.0
2008-01-10 18:08:00,108.025,108.045,107.975,107.975,1649899988.0
2008-01-10 18:09:00,107.97,107.98,107.955,107.98,756399998.0
2008-01-10 18:10:00,108.015,108.035,108.015,108.035,931199992.0
2008-01-10 18:11:00,108.035,108.085,108.035,108.075,1859099991.0
2008-01-10 18:12:00,108.07,108.085,108.005,108.01,1146900002.0
2008-01-10 18:13:00,108.005,108.065,107.975,108.065,1230599995.0
2008-01-10 18:14:00,108.065,108.115,108.045,108.045,599200000.0
2008-01-10 18:15:00,108.045,108.06,108.01,108.06,919900000.0
2008-01-10 18:16:00,108.06,108.06,108.015,108.045,562400000.0
2008-01-10 18:17:00,108.045,108.045,107.97,107.985,1249299992.0
2008-01-10 18:18:00,107.985,107.985,107.915,107.955,942699998.0
2008-01-10 18:19:00,107.955,107.955,107.925,107.925,1187900000.0
2008-01-10 18:20:00,107.925,107.935,107.905,107.925,975100002.0
2008-01-10 18:21:00,107.925,107.98,107.925,107.965,255600000.0
2008-01-10 18:22:00,107.97,107.98,107.94,107.955,181200000.0
2008-01-10 18:23:00,107.955,107.97,107.91,107.91,128500000.0
2008-01-10 18:24:00,107.91,107.915,107.865,107.915,178400000.0
2008-01-10 18:25:00,107.915,107.985,107.885,107.94,113500000.0
2008-01-10 18:26:00,107.935,107.955,107.905,107.905,205600000.0
2008-01-10 18:27:00,107.905,107.93,107.88,107.905,213799999.0
2008-01-10 18:28:00,107.905,107.92,107.825,107.835,194600000.0
2008-01-10 18:29:00,107.83,107.84,107.825,107.835,358400000.0
2008-01-10 18:30:00,107.835,107.84,107.825,107.825,207800000.0
2008-01-10 18:31:00,107.825,107.855,107.825,107.825,91700000.0
2008-01-10 18:32:00,107.825,107.9,107.825,107.9,117300000.0
2008-01-10 18:33:00,107.9,107.94,107.88,107.885,198100000.0
2008-01-10 18:34:00,107.885,107.955,107.885,107.945,69400000.0
2008-01-10 18:35:00,107.96,107.96,107.91,107.91,46100000.0
2008-01-10 18:36:00,107.91,107.975,107.91,107.96,81400000.0
2008-01-10 18:37:00,107.96,107.96,107.92,107.93,50100000.0
2008-01-10 18:38:00,107.93,107.97,107.92,107.925,98600000.0
2008-01-10 18:39:00,107.925,107.94,107.915,107.93,106400000.0
2008-01-10 18:40:00,107.925,107.925,107.85,107.87,65300000.0
2008-01-10 18:41:00,107.87,107.88,107.835,107.84,78200000.0
2008-01-10 18:42:00,107.84,107.855,107.805,107.805,123500000.0
2008-01-10 18:43:00,107.805,107.87,107.805,107.83,70300000.0
2008-01-10 18:44:00,107.83,107.85,107.795,107.795,60300000.0
2008-01-10 18:45:00,107.795,107.815,107.715,107.72,137900000.0
2008-01-10 18:46:00,107.72,107.735,107.69,107.725,88500000.0
2008-01-10 18:47:00,107.72,107.77,107.69,107.77,111300000.0
2008-01-10 18:48:00,107.77,107.785,107.765,107.78,59300000.0
2008-01-10 18:49:00,107.78,107.815,107.775,107.815,43600000.0
2008-01-10 18:50:00,107.815,107.925,107.805,107.91,75700000.0
2008-01-10 18:51:00,107.905,107.935,107.89,107.925,104700000.0
2008-01-10 18:52:00,107.925,108.025,107.925,108.01,47200000.0
2008-01-10 18:53:00,108.025,108.035,107.995,108.005,217000000.0
2008-01-10 18:54:00,108.005,108.045,107.995,108.005,210800000.0
2008-01-10 18:55:00,108.0,108.01,107.97,108.005,183099999.0
2008-01-10 18:56:00,108.005,108.005,107.94,107.945,122700000.0
2008-01-10 18:57:00,107.945,107.965,107.925,107.935,75200000.0
2008-01-10 18:58:00,107.935,107.935,107.905,107.915,222400000.0
2008-01-10 18:59:00,107.915,107.915,107.835,107.835,235799999.0
2008-01-10 19:00:00,107.84,107.915,107.83,107.905,72400000.0
2008-01-10 19:01:00,107.905,107.945,107.905,107.93,69200000.0
2008-01-10 19:02:00,107.93,107.95,107.925,107.935,44400000.0
2008-01-10 19:03:00,107.935,107.945,107.925,107.925,60000000.0
2008-01-10 19:04:00,107.925,107.985,107.925,107.94,81400000.0
2008-01-10 19:05:00,107.94,107.97,107.93,107.96,89000000.0
2008-01-10 19:06:00,107.96,107.975,107.93,107.94,113800000.0
2008-01-10 19:07:00,107.94,107.94,107.885,107.885,175000000.0
2008-01-10 19:08:00,107.885,107.905,107.87,107.885,83100000.0
2008-01-10 19:09:00,107.885,107.945,107.87,107.92,45600000.0
2008-01-10 19:10:00,107.92,107.955,107.92,107.94,45700000.0
2008-01-10 19:11:00,107.94,107.945,107.92,107.935,150200000.0
2008-01-10 19:12:00,107.935,107.97,107.93,107.965,129100000.0
2008-01-10 19:13:00,107.965,107.98,107.96,107.975,64800000.0
2008-01-10 19:14:00,107.975,108.02,107.97,108.015,91700000.0
2008-01-10 19:15:00,108.015,108.065,108.015,108.065,44400000.0
2008-01-10 19:16:00,108.065,108.245,108.065,108.245,89300000.0
2008-01-10 19:17:00,108.245,108.485,108.245,108.465,120900000.0
2008-01-10 19:18:00,108.465,108.5,108.385,108.385,386400000.0
2008-01-10 19:19:00,108.375,108.375,108.275,108.345,153700000.0
2008-01-10 19:20:00,108.345,108.43,108.32,108.425,112400000.0
2008-01-10 19:21:00,108.42,108.49,108.42,108.475,135100000.0
2008-01-10 19:22:00,108.475,108.58,108.475,108.58,132700000.0
2008-01-10 19:23:00,108.58,108.825,108.58,108.815,101300000.0
2008-01-10 19:24:00,108.815,108.835,108.755,108.79,319300000.0
2008-01-10 19:25:00,108.8,108.8,108.605,108.655,477100000.0
2008-01-10 19:26:00,108.65,108.71,108.625,108.655,189300000.0
2008-01-10 19:27:00,108.655,108.68,108.63,108.645,98800000.0
2008-01-10 19:28:00,108.64,108.645,108.555,108.56,103400000.0
2008-01-10 19:29:00,108.555,108.555,108.45,108.495,139200000.0
2008-01-10 19:30:00,108.495,108.52,108.395,108.395,117400000.0
2008-01-10 19:31:00,108.405,108.42,108.25,108.275,304900000.0
2008-01-10 19:32:00,108.275,108.315,108.195,108.26,116600000.0
2008-01-10 19:33:00,108.26,108.28,108.1,108.135,198400000.0
2008-01-10 19:34:00,108.14,108.265,108.14,108.15,75200000.0
2008-01-10 19:35:00,108.15,108.19,108.11,108.165,135600000.0
2008-01-10 19:36:00,108.18,108.27,108.16,108.245,236500000.0
2008-01-10 19:37:00,108.255,108.31,108.235,108.305,65800000.0
2008-01-10 19:38:00,108.3,108.36,108.255,108.325,103900000.0
2008-01-10 19:39:00,108.325,108.36,108.12,108.19,175500000.0
2008-01-10 19:40:00,108.19,108.19,108.035,108.045,316600000.0
2008-01-10 19:41:00,108.05,108.115,108.025,108.07,153300000.0
2008-01-10 19:42:00,108.07,108.165,108.04,108.145,147900000.0
2008-01-10 19:43:00,108.145,108.265,108.145,108.26,89900000.0
2008-01-10 19:44:00,108.265,108.385,108.265,108.38,69000000.0
2008-01-10 19:45:00,108.375,108.375,108.195,108.195,109200000.0
2008-01-10 19:46:00,108.195,108.225,108.17,108.2,78300000.0
2008-01-10 19:47:00,108.2,108.2,108.105,108.115,118400000.0
2008-01-10 19:48:00,108.12,108.155,108.065,108.12,102200000.0
2008-01-10 19:49:00,108.125,108.125,108.065,108.1,123400000.0
2008-01-10 19:50:00,108.1,108.1,108.0,108.045,251900000.0
2008-01-10 19:51:00,108.045,108.14,108.045,108.14,99500000.0
2008-01-10 19:52:00,108.12,108.165,108.11,108.135,48900000.0
2008-01-10 19:53:00,108.12,108.18,108.1,108.17,111800000.0
2008-01-10 19:54:00,108.17,108.24,108.155,108.195,87700000.0
2008-01-10 19:55:00,108.19,108.225,108.18,108.205,75500000.0
2008-01-10 19:56:00,108.205,108.305,108.205,108.3,44100000.0
2008-01-10 19:57:00,108.3,108.425,108.28,108.425,70900000.0
2008-01-10 19:58:00,108.425,108.465,108.375,108.39,101300000.0
2008-01-10 19:59:00,108.385,108.39,108.295,108.295,122600000.0
2008-01-10 20:00:00,108.285,108.36,108.245,108.245,113800000.0
2008-01-10 20:01:00,108.245,108.365,108.24,108.365,131500000.0
2008-01-10 20:02:00,108.37,108.385,108.32,108.355,117900000.0
2008-01-10 20:03:00,108.355,108.42,108.345,108.4,84800000.0
2008-01-10 20:04:00,108.4,108.44,108.39,108.42,49000000.0
2008-01-10 20:05:00,108.42,108.47,108.42,108.46,52000000.0
2008-01-10 20:06:00,108.46,108.475,108.335,108.4,168000000.0
2008-01-10 20:07:00,108.395,108.44,108.365,108.39,171400000.0
2008-01-10 20:08:00,108.39,108.39,108.305,108.335,119200000.0
2008-01-10 20:09:00,108.335,108.34,108.31,108.315,57900000.0
2008-01-10 20:10:00,108.315,108.34,108.28,108.29,52700000.0
2008-01-10 20:11:00,108.29,108.295,108.265,108.27,47300000.0
2008-01-10 20:12:00,108.27,108.27,108.21,108.235,64200000.0
2008-01-10 20:13:00,108.235,108.315,108.225,108.315,55100000.0
2008-01-10 20:14:00,108.315,108.33,108.235,108.24,78600000.0
2008-01-10 20:15:00,108.25,108.33,108.245,108.29,77000000.0
2008-01-10 20:16:00,108.29,108.355,108.21,108.21,89500000.0
2008-01-10 20:17:00,108.215,108.235,108.175,108.205,103400000.0
2008-01-10 20:18:00,108.205,108.22,108.19,108.205,60700000.0
2008-01-10 20:19:00,108.21,108.23,108.19,108.23,67500000.0
2008-01-10 20:20:00,108.225,108.27,108.21,108.225,118800000.0
2008-01-10 20:21:00,108.225,108.23,108.175,108.175,123700000.0
2008-01-10 20:22:00,108.175,108.18,108.065,108.125,205800000.0
2008-01-10 20:23:00,108.125,108.18,108.115,108.165,70600000.0
2008-01-10 20:24:00,108.165,108.165,108.08,108.135,107500000.0
2008-01-10 20:25:00,108.135,108.155,108.12,108.14,44600000.0
2008-01-10 20:26:00,108.145,108.18,108.14,108.165,91700000.0
2008-01-10 20:27:00,108.17,108.185,108.15,108.185,61800000.0
2008-01-10 20:28:00,108.185,108.235,108.17,108.22,128700000.0
2008-01-10 20:29:00,108.225,108.265,108.19,108.2,105700000.0
2008-01-10 20:30:00,108.2,108.21,108.17,108.2,57800000.0
2008-01-10 20:31:00,108.2,108.215,108.145,108.16,103600000.0
2008-01-10 20:32:00,108.16,108.165,108.125,108.145,81000000.0
2008-01-10 20:33:00,108.145,108.145,108.09,108.12,58400000.0
2008-01-10 20:34:00,108.11,108.12,108.015,108.015,131900000.0
2008-01-10 20:35:00,108.015,108.045,107.95,107.95,53100000.0
2008-01-10 20:36:00,107.95,107.96,107.85,107.85,197600000.0
2008-01-10 20:37:00,107.85,107.975,107.85,107.975,96600000.0
2008-01-10 20:38:00,107.975,108.035,107.97,108.02,72300000.0
2008-01-10 20:39:00,108.02,108.035,107.985,108.03,79400000.0
2008-01-10 20:40:00,108.03,108.03,107.945,107.96,71400000.0
2008-01-10 20:41:00,107.96,107.985,107.945,107.975,47800000.0
2008-01-10 20:42:00,107.975,107.975,107.935,107.97,64500000.0
2008-01-10 20:43:00,107.97,108.09,107.97,108.09,47500000.0
2008-01-10 20:44:00,108.09,108.11,108.06,108.08,88300000.0
2008-01-10 20:45:00,108.075,108.075,108.01,108.02,68600000.0
2008-01-10 20:46:00,108.02,108.02,107.94,107.945,193400000.0
2008-01-10 20:47:00,107.945,108.025,107.91,107.975,101000000.0
2008-01-10 20:48:00,107.975,107.99,107.965,107.975,60500000.0
2008-01-10 20:49:00,107.98,108.005,107.96,108.0,98400000.0
2008-01-10 20:50:00,107.995,108.0,107.905,107.905,220900000.0
2008-01-10 20:51:00,107.905,107.91,107.805,107.805,111000000.0
2008-01-10 20:52:00,107.81,107.845,107.79,107.84,75700000.0
2008-01-10 20:53:00,107.845,107.845,107.8,107.825,61200000.0
2008-01-10 20:54:00,107.825,107.885,107.8,107.865,54700000.0
2008-01-10 20:55:00,107.865,107.9,107.865,107.89,72700000.0
2008-01-10 20:56:00,107.895,107.9,107.85,107.885,59700000.0
2008-01-10 20:57:00,107.885,107.885,107.8,107.83,59100000.0
2008-01-10 20:58:00,107.83,107.975,107.825,107.955,93800000.0
2008-01-10 20:59:00,107.955,108.015,107.935,108.005,128400000.0
2008-01-10 21:00:00,108.005,108.045,107.99,107.995,107700000.0
2008-01-10 21:01:00,107.995,108.055,107.995,108.025,113100000.0
2008-01-10 21:02:00,108.025,108.03,107.92,107.98,85700000.0
2008-01-10 21:03:00,107.98,108.01,107.96,107.99,63200000.0
2008-01-10 21:04:00,107.99,108.0,107.945,107.95,59000000.0
2008-01-10 21:05:00,107.95,107.99,107.935,107.985,64600000.0
2008-01-10 21:06:00,107.985,107.985,107.93,107.945,98600000.0
2008-01-10 21:07:00,107.94,107.955,107.925,107.955,44400000.0
2008-01-10 21:08:00,107.955,107.965,107.92,107.925,79000000.0
2008-01-10 21:09:00,107.93,107.965,107.91,107.955,54700000.0
2008-01-10 21:10:00,107.955,108.005,107.955,107.99,60300000.0
2008-01-10 21:11:00,107.99,107.995,107.965,107.97,45200000.0
2008-01-10 21:12:00,107.97,108.015,107.935,108.015,52400000.0
2008-01-10 21:13:00,108.015,108.04,108.005,108.04,45600000.0
2008-01-10 21:14:00,108.04,108.065,107.985,107.995,143900000.0
2008-01-10 21:15:00,107.995,108.02,107.96,108.02,51500000.0
2008-01-10 21:16:00,108.03,108.21,108.03,108.205,186300000.0
2008-01-10 21:17:00,108.195,108.265,108.16,108.16,185100000.0
2008-01-10 21:18:00,108.165,108.2,108.14,108.195,217500000.0
2008-01-10 21:19:00,108.195,108.25,108.185,108.215,327100000.0
2008-01-10 21:20:00,108.215,108.255,108.215,108.245,267600000.0
2008-01-10 21:21:00,108.245,108.255,108.17,108.17,409900000.0
2008-01-10 21:22:00,108.17,108.195,108.155,108.18,96200001.0
2008-01-10 21:23:00,108.18,108.2,108.175,108.2,64000000.0
2008-01-10 21:24:00,108.2,108.205,108.155,108.2,79900000.0
2008-01-10 21:25:00,108.195,108.21,108.175,108.18,55300000.0
2008-01-10 21:26:00,108.18,108.21,108.145,108.15,61700000.0
2008-01-10 21:27:00,108.15,108.215,108.15,108.2,72900000.0
2008-01-10 21:28:00,108.2,108.21,108.12,108.18,55500000.0
2008-01-10 21:29:00,108.18,108.19,108.145,108.18,98200000.0
2008-01-10 21:30:00,108.18,108.205,108.175,108.195,57900000.0
2008-01-10 21:31:00,108.195,108.22,108.165,108.2,109200000.0
2008-01-10 21:32:00,108.2,108.24,108.185,108.185,63000000.0
2008-01-10 21:33:00,108.185,108.225,108.185,108.205,163300000.0
2008-01-10 21:34:00,108.205,108.235,108.185,108.19,79100000.0
2008-01-10 21:35:00,108.185,108.215,108.17,108.195,104600000.0
2008-01-10 21:36:00,108.195,108.23,108.19,108.215,149200000.0
2008-01-10 21:37:00,108.22,108.29,108.215,108.24,172200000.0
2008-01-10 21:38:00,108.24,108.295,108.24,108.285,177700000.0
2008-01-10 21:39:00,108.285,108.395,108.28,108.375,85500000.0
2008-01-10 21:40:00,108.375,108.435,108.365,108.37,67900000.0
2008-01-10 21:41:00,108.37,108.42,108.37,108.405,71200000.0
2008-01-10 21:42:00,108.405,108.455,108.4,108.445,183800000.0
2008-01-10 21:43:00,108.44,108.47,108.43,108.435,90600000.0
2008-01-10 21:44:00,108.435,108.445,108.42,108.42,107500000.0
2008-01-10 21:45:00,108.42,108.435,108.4,108.41,67500000.0
2008-01-10 21:46:00,108.415,108.415,108.38,108.385,59800000.0
2008-01-10 21:47:00,108.385,108.4,108.38,108.385,103300000.0
2008-01-10 21:48:00,108.385,108.395,108.38,108.39,102300000.0
2008-01-10 21:49:00,108.385,108.425,108.38,108.39,76700000.0
2008-01-10 21:50:00,108.39,108.42,108.39,108.41,74200000.0
2008-01-10 21:51:00,108.41,108.46,108.4,108.445,47600000.0
2008-01-10 21:52:00,108.44,108.51,108.44,108.5,110500000.0
2008-01-10 21:53:00,108.495,108.525,108.485,108.495,102100000.0
2008-01-10 21:54:00,108.49,108.505,108.475,108.495,158000000.0
2008-01-10 21:55:00,108.5,108.53,108.495,108.53,68100000.0
2008-01-10 21:56:00,108.525,108.54,108.515,108.54,57200000.0
2008-01-10 21:57:00,108.54,108.585,108.53,108.575,119100000.0
2008-01-10 21:58:00,108.575,108.6,108.555,108.57,207200000.0
2008-01-10 21:59:00,108.57,108.595,108.455,108.465,229100000.0
2008-01-10 22:00:00,108.465,108.515,108.245,108.515,128900000.0
2008-01-10 22:01:00,108.515,108.61,108.515,108.58,80400000.0
2008-01-10 22:02:00,108.58,108.58,108.46,108.49,135800000.0
2008-01-10 22:03:00,108.49,108.53,108.465,108.525,142800000.0
2008-01-10 22:04:00,108.525,108.555,108.525,108.53,45400000.0
2008-01-10 22:05:00,108.53,108.535,108.505,108.515,72400000.0
2008-01-10 22:06:00,108.51,108.545,108.51,108.54,44200000.0
2008-01-10 22:07:00,108.54,108.605,108.535,108.595,148100000.0
2008-01-10 22:08:00,108.595,108.665,108.585,108.645,69600000.0
2008-01-10 22:09:00,108.645,108.67,108.625,108.645,80600000.0
2008-01-10 22:10:00,108.66,108.66,108.62,108.66,135400000.0
2008-01-10 22:11:00,108.665,108.675,108.63,108.635,167000000.0
2008-01-10 22:12:00,108.64,108.71,108.64,108.705,421800000.0
2008-01-10 22:13:00,108.705,108.705,108.655,108.665,138600000.0
2008-01-10 22:14:00,108.67,108.71,108.665,108.705,92700000.0
2008-01-10 22:15:00,108.705,108.705,108.665,108.67,46000000.0
2008-01-10 22:16:00,108.66,108.685,108.64,108.64,56900000.0
2008-01-10 22:17:00,108.64,108.665,108.61,108.61,92300000.0
2008-01-10 22:18:00,108.61,108.635,108.555,108.565,132600000.0
2008-01-10 22:19:00,108.565,108.58,108.56,108.565,86700000.0
2008-01-10 22:20:00,108.565,108.615,108.565,108.615,101900000.0
2008-01-10 22:21:00,108.615,108.665,108.615,108.65,79300000.0
2008-01-10 22:22:00,108.65,108.65,108.575,108.575,48000000.0
2008-01-10 22:23:00,108.58,108.615,108.57,108.615,45000000.0
2008-01-10 22:24:00,108.615,108.615,108.57,108.57,90600000.0
2008-01-10 22:25:00,108.57,108.605,108.57,108.58,73800000.0
2008-01-10 22:26:00,108.58,108.63,108.575,108.63,54400000.0
2008-01-10 22:27:00,108.625,108.635,108.595,108.595,56700000.0
2008-01-10 22:28:00,108.595,108.66,108.595,108.66,64500000.0
2008-01-10 22:29:00,108.66,108.66,108.61,108.635,69000000.0
2008-01-10 22:30:00,108.635,108.66,108.635,108.65,110900000.0
2008-01-10 22:31:00,108.65,108.675,108.635,108.655,48400000.0
2008-01-10 22:32:00,108.655,108.685,108.65,108.66,53000000.0
2008-01-10 22:33:00,108.66,108.665,108.63,108.65,76000000.0
2008-01-10 22:34:00,108.65,108.665,108.63,108.66,51900000.0
2008-01-10 22:35:00,108.66,108.66,108.615,108.645,44800000.0
2008-01-10 22:36:00,108.645,108.745,108.645,108.7,149100000.0
2008-01-10 22:37:00,108.7,108.745,108.68,108.715,754099999.0
2008-01-10 22:38:00,108.715,108.74,108.7,108.71,133000000.0
2008-01-10 22:39:00,108.71,108.795,108.705,108.77,987300000.0
2008-01-10 22:40:00,108.775,108.785,108.735,108.76,1020800000.0
2008-01-10 22:41:00,108.76,108.77,108.74,108.745,566100000.0
2008-01-10 22:42:00,108.745,108.75,108.72,108.74,87900000.0
2008-01-10 22:43:00,108.74,108.75,108.725,108.74,56800000.0
2008-01-10 22:44:00,108.74,108.745,108.69,108.705,129800000.0
2008-01-10 22:45:00,108.7,108.71,108.665,108.685,194600000.0
2008-01-10 22:46:00,108.685,108.685,108.615,108.615,132400000.0
2008-01-10 22:47:00,108.615,108.67,108.595,108.66,1113400000.0
2008-01-10 22:48:00,108.655,108.67,108.625,108.665,85600000.0
2008-01-10 22:49:00,108.665,108.675,108.645,108.67,85200000.0
2008-01-10 22:50:00,108.67,108.67,108.625,108.655,55800000.0
2008-01-10 22:51:00,108.655,108.655,108.555,108.595,355000000.0
2008-01-10 22:52:00,108.595,108.605,108.54,108.545,81000000.0
2008-01-10 22:53:00,108.545,108.575,108.54,108.565,101400000.0
2008-01-10 22:54:00,108.565,108.64,108.565,108.63,381000000.0
2008-01-10 22:55:00,108.63,108.63,108.6,108.615,242400000.0
2008-01-10 22:56:00,108.615,108.64,108.615,108.64,116400000.0
2008-01-10 22:57:00,108.64,108.68,108.64,108.68,44400000.0
2008-01-10 22:58:00,108.68,108.68,108.665,108.665,104700000.0
2008-01-10 22:59:00,108.665,108.68,108.635,108.65,145000000.0
2008-01-10 23:00:00,108.65,108.675,108.635,108.64,81900000.0
2008-01-10 23:01:00,108.64,108.665,108.625,108.665,59700000.0
2008-01-10 23:02:00,108.66,108.66,108.64,108.66,84100000.0
2008-01-10 23:03:00,108.66,108.665,108.645,108.655,51800000.0
2008-01-10 23:04:00,108.655,108.66,108.64,108.64,159300000.0
2008-01-10 23:05:00,108.64,108.655,108.61,108.65,87300000.0
2008-01-10 23:06:00,108.65,108.66,108.635,108.64,108700000.0
2008-01-10 23:07:00,108.64,108.64,108.62,108.63,52200000.0
2008-01-10 23:08:00,108.63,108.63,108.545,108.57,86100000.0
2008-01-10 23:09:00,108.57,108.575,108.52,108.54,546400000.0
2008-01-10 23:10:00,108.54,108.555,108.475,108.49,1060300000.0
2008-01-10 23:11:00,108.49,108.555,108.465,108.54,72200000.0
2008-01-10 23:12:00,108.54,108.57,108.525,108.565,789799997.0
2008-01-10 23:13:00,108.565,108.565,108.515,108.535,62600000.0
2008-01-10 23:14:00,108.535,108.535,108.485,108.485,63600000.0
2008-01-10 23:15:00,108.485,108.505,108.465,108.505,75600000.0
2008-01-10 23:16:00,108.505,108.515,108.48,108.48,110300000.0
2008-01-10 23:17:00,108.485,108.515,108.47,108.47,290700000.0
2008-01-10 23:18:00,108.47,108.51,108.46,108.475,320600000.0
2008-01-10 23:19:00,108.47,108.5,108.47,108.5,45800000.0
2008-01-10 23:20:00,108.5,108.5,108.49,108.495,41000000.0
2008-01-10 23:21:00,108.495,108.51,108.495,108.51,45000000.0
2008-01-10 23:22:00,108.51,108.51,108.48,108.485,65500000.0
2008-01-10 23:23:00,108.485,108.5,108.465,108.495,62500000.0
2008-01-10 23:24:00,108.495,108.5,108.48,108.495,65900000.0
2008-01-10 23:25:00,108.495,108.51,108.485,108.495,79900000.0
2008-01-10 23:26:00,108.495,108.495,108.47,108.475,51800000.0
2008-01-10 23:27:00,108.48,108.49,108.465,108.48,116400000.0
2008-01-10 23:28:00,108.475,108.48,108.405,108.42,441600000.0
2008-01-10 23:29:00,108.42,108.45,108.405,108.445,788000000.0
2008-01-10 23:30:00,108.445,108.46,108.425,108.46,224800000.0
2008-01-10 23:31:00,108.46,108.47,108.455,108.47,73000000.0
2008-01-10 23:32:00,108.47,108.47,108.45,108.47,47400000.0
2008-01-10 23:33:00,108.47,108.47,108.46,108.46,389800000.0
2008-01-10 23:34:00,108.46,108.5,108.455,108.49,89800000.0
2008-01-10 23:35:00,108.49,108.495,108.45,108.485,142200000.0
2008-01-10 23:36:00,108.48,108.515,108.48,108.515,48200000.0
2008-01-10 23:37:00,108.515,108.515,108.49,108.49,47200000.0
2008-01-10 23:38:00,108.49,108.5,108.475,108.49,161200000.0
2008-01-10 23:39:00,108.49,108.495,108.485,108.485,80700000.0
2008-01-10 23:40:00,108.485,108.485,108.46,108.46,52400000.0
2008-01-10 23:41:00,108.46,108.46,108.435,108.44,61700000.0
2008-01-10 23:42:00,108.44,108.47,108.425,108.435,757000000.0
2008-01-10 23:43:00,108.435,108.465,108.415,108.435,933200001.0
2008-01-10 23:44:00,108.435,108.435,108.4,108.43,63000000.0
2008-01-10 23:45:00,108.43,108.43,108.405,108.405,126200000.0
2008-01-10 23:46:00,108.41,108.435,108.395,108.395,587800000.0
2008-01-10 23:47:00,108.39,108.415,108.375,108.4,135200000.0
2008-01-10 23:48:00,108.395,108.4,108.31,108.315,169200000.0
2008-01-10 23:49:00,108.315,108.34,108.31,108.315,122800000.0
2008-01-10 23:50:00,108.315,108.335,108.31,108.335,350300000.0
2008-01-10 23:51:00,108.335,108.355,108.305,108.31,235500000.0
2008-01-10 23:52:00,108.305,108.325,108.29,108.3,128100000.0
2008-01-10 23:53:00,108.3,108.31,108.3,108.3,45800000.0
2008-01-10 23:54:00,108.3,108.315,108.295,108.31,43200000.0
2008-01-10 23:55:00,108.305,108.33,108.28,108.28,513600000.0
2008-01-10 23:56:00,108.28,108.315,108.28,108.29,516000000.0
2008-01-10 23:57:00,108.29,108.36,108.265,108.31,836000000.0
2008-01-10 23:58:00,108.31,108.34,108.21,108.21,688000000.0
2008-01-10 23:59:00,108.21,108.22,108.17,108.18,508900000.0
2008-01-11 00:00:00,108.18,108.2,108.18,108.18,1453600000.0
2008-01-11 00:01:00,108.18,108.21,108.18,108.21,888000000.0
2008-01-11 00:02:00,108.26,108.26,108.26,108.26,584000000.0
2008-01-11 00:03:00,108.26,108.29,108.26,108.29,509200000.0
2008-01-11 00:04:00,108.29,108.29,108.255,108.27,1296800000.0
2008-01-11 00:05:00,108.27,108.28,108.235,108.27,1831900000.0
2008-01-11 00:06:00,108.27,108.27,108.225,108.26,1687500000.0
2008-01-11 00:07:00,108.26,108.26,108.26,108.26,1134400000.0
2008-01-11 00:08:00,108.26,108.28,108.25,108.28,1713600000.0
2008-01-11 00:09:00,108.28,108.28,108.27,108.28,340800000.0
2008-01-11 00:10:00,108.28,108.31,108.28,108.31,374400000.0
2008-01-11 00:11:00,108.31,108.31,108.28,108.28,1342800000.0
2008-01-11 00:12:00,108.28,108.31,108.28,108.31,912600000.0
2008-01-11 00:13:00,108.31,108.31,108.3,108.31,236600000.0
2008-01-11 00:14:00,108.31,108.31,108.265,108.265,315300000.0
2008-01-11 00:15:00,108.265,108.28,108.26,108.26,1237700000.0
2008-01-11 00:16:00,108.26,108.26,108.24,108.25,154800000.0
2008-01-11 00:17:00,108.25,108.26,108.14,108.26,555200000.0
2008-01-11 00:18:00,108.26,108.285,108.2,108.265,779900000.0
2008-01-11 00:19:00,108.265,108.265,108.23,108.24,1178100000.0
2008-01-11 00:20:00,108.24,108.29,108.24,108.29,1235100000.0
2008-01-11 00:21:00,108.29,108.29,108.27,108.28,311800000.0
2008-01-11 00:22:00,108.28,108.31,108.27,108.3,565700000.0
2008-01-11 00:23:00,108.3,108.3,108.3,108.3,122000000.0
2008-01-11 00:24:00,108.3,108.31,108.29,108.3,137300000.0
2008-01-11 00:25:00,108.3,108.3,108.28,108.285,639200000.0
2008-01-11 00:26:00,108.285,108.285,108.28,108.28,507500000.0
2008-01-11 00:27:00,108.28,108.285,108.27,108.28,333999999.0
2008-01-11 00:28:00,108.28,108.29,108.235,108.24,884500000.0
2008-01-11 00:29:00,108.24,108.25,108.22,108.245,1876200000.0
2008-01-11 00:30:00,108.245,108.25,108.21,108.245,1901900000.0
2008-01-11 00:31:00,108.245,108.28,108.245,108.27,1882700000.0
2008-01-11 00:32:00,108.27,108.28,108.24,108.27,1321900000.0
2008-01-11 00:33:00,108.27,108.27,108.24,108.25,270500000.0
2008-01-11 00:34:00,108.25,108.25,108.25,108.25,744500000.0
2008-01-11 00:35:00,108.25,108.29,108.24,108.29,1225600000.0
2008-01-11 00:36:00,108.29,108.32,108.265,108.32,1308600000.0
2008-01-11 00:37:00,108.32,108.335,108.3,108.33,268300000.0
2008-01-11 00:38:00,108.33,108.33,108.32,108.33,669700000.0
2008-01-11 00:39:00,108.325,108.33,108.32,108.33,578900000.0
2008-01-11 00:40:00,108.33,108.34,108.33,108.34,182200000.0
2008-01-11 00:41:00,108.33,108.33,108.33,108.33,125400000.0
2008-01-11 00:42:00,108.33,108.33,108.31,108.315,208900000.0
2008-01-11 00:43:00,108.315,108.32,108.31,108.31,162400000.0
2008-01-11 00:44:00,108.31,108.32,108.31,108.32,170000000.0
2008-01-11 00:45:00,108.32,108.32,108.31,108.315,651700000.0
2008-01-11 00:46:00,108.315,108.33,108.305,108.305,649700000.0
2008-01-11 00:47:00,108.31,108.32,108.3,108.305,224500000.0
2008-01-11 00:48:00,108.305,108.32,108.3,108.32,1176100000.0
2008-01-11 00:49:00,108.32,108.345,108.31,108.325,1836300000.0
2008-01-11 00:50:00,108.325,108.325,108.29,108.31,1864500000.0
2008-01-11 00:51:00,108.31,108.315,108.29,108.295,1845800000.0
2008-01-11 00:52:00,108.295,108.3,108.295,108.295,1872000000.0
2008-01-11 00:53:00,108.295,108.31,108.275,108.31,1752200000.0
2008-01-11 00:54:00,108.31,108.31,108.27,108.275,1661000000.0
2008-01-11 00:55:00,108.275,108.335,108.275,108.315,1752400000.0
2008-01-11 00:56:00,108.315,108.35,108.305,108.33,1880400000.0
2008-01-11 00:57:00,108.33,108.35,108.32,108.32,1865300000.0
2008-01-11 00:58:00,108.32,108.335,108.295,108.31,1996899989.0
2008-01-11 00:59:00,108.31,108.33,108.295,108.325,2079799947.0
2008-01-11 01:00:00,108.325,108.335,108.31,108.33,1878600000.0
2008-01-11 01:01:00,108.33,108.36,108.33,108.36,1621700000.0
2008-01-11 01:02:00,108.36,108.38,108.36,108.37,610000000.0
2008-01-11 01:03:00,108.36,108.38,108.36,108.38,276200000.0
2008-01-11 01:04:00,108.38,108.39,108.345,108.38,817300000.0
2008-01-11 01:05:00,108.38,108.38,108.34,108.34,365100000.0
2008-01-11 01:06:00,108.34,108.34,108.325,108.33,369400000.0
2008-01-11 01:07:00,108.325,108.345,108.325,108.345,396400000.0
2008-01-11 01:08:00,108.345,108.405,108.345,108.4,342500000.0
2008-01-11 01:09:00,108.4,108.43,108.4,108.43,369200000.0
2008-01-11 01:10:00,108.43,108.45,108.43,108.45,227300000.0
2008-01-11 01:11:00,108.45,108.48,108.45,108.46,130300000.0
2008-01-11 01:12:00,108.47,108.47,108.46,108.47,173500000.0
2008-01-11 01:13:00,108.47,108.5,108.465,108.49,119800000.0
2008-01-11 01:14:00,108.49,108.51,108.48,108.49,173300000.0
2008-01-11 01:15:00,108.49,108.525,108.485,108.515,136100000.0
2008-01-11 01:16:00,108.515,108.515,108.475,108.485,193000000.0
2008-01-11 01:17:00,108.485,108.485,108.47,108.475,648500000.0
2008-01-11 01:18:00,108.475,108.475,108.46,108.465,785800000.0
2008-01-11 01:19:00,108.465,108.465,108.415,108.445,417900000.0
2008-01-11 01:20:00,108.445,108.465,108.44,108.455,670200000.0
2008-01-11 01:21:00,108.455,108.495,108.455,108.495,290300000.0
2008-01-11 01:22:00,108.495,108.505,108.495,108.495,114800000.0
2008-01-11 01:23:00,108.495,108.51,108.49,108.49,111800000.0
2008-01-11 01:24:00,108.49,108.505,108.49,108.505,114400000.0
2008-01-11 01:25:00,108.505,108.545,108.495,108.515,225200000.0
2008-01-11 01:26:00,108.515,108.525,108.495,108.505,219800000.0
2008-01-11 01:27:00,108.505,108.52,108.5,108.51,128300000.0
2008-01-11 01:28:00,108.51,108.525,108.51,108.525,133500000.0
2008-01-11 01:29:00,108.525,108.53,108.51,108.53,325400000.0
2008-01-11 01:30:00,108.525,108.535,108.525,108.53,54100000.0
2008-01-11 01:31:00,108.53,108.54,108.52,108.53,204900000.0
2008-01-11 01:32:00,108.535,108.555,108.52,108.545,459100000.0
2008-01-11 01:33:00,108.545,108.555,108.545,108.555,107700000.0
2008-01-11 01:34:00,108.555,108.585,108.555,108.585,212300000.0
2008-01-11 01:35:00,108.585,108.585,108.555,108.565,161400000.0
2008-01-11 01:36:00,108.565,108.575,108.545,108.55,647700000.0
2008-01-11 01:37:00,108.55,108.565,108.545,108.565,1313300000.0
2008-01-11 01:38:00,108.565,108.565,108.55,108.555,256700000.0
2008-01-11 01:39:00,108.555,108.56,108.53,108.55,446800000.0
2008-01-11 01:40:00,108.55,108.61,108.535,108.595,1211400000.0
2008-01-11 01:41:00,108.595,108.61,108.585,108.605,1701900000.0
2008-01-11 01:42:00,108.61,108.615,108.595,108.6,1737700000.0
2008-01-11 01:43:00,108.6,108.615,108.595,108.615,2035499992.0
2008-01-11 01:44:00,108.615,108.62,108.6,108.615,1908000000.0
2008-01-11 01:45:00,108.615,108.665,108.595,108.645,1745799985.0
2008-01-11 01:46:00,108.645,108.655,108.64,108.655,62400000.0
2008-01-11 01:47:00,108.655,108.69,108.65,108.67,385800000.0
2008-01-11 01:48:00,108.67,108.685,108.655,108.675,1225300002.0
2008-01-11 01:49:00,108.675,108.705,108.675,108.695,370200000.0
2008-01-11 01:50:00,108.695,108.705,108.675,108.695,922500000.0
2008-01-11 01:51:00,108.695,108.7,108.675,108.675,895699973.0
2008-01-11 01:52:00,108.685,108.705,108.675,108.705,1248899978.0
2008-01-11 01:53:00,108.705,108.725,108.695,108.705,1589299993.0
2008-01-11 01:54:00,108.705,108.715,108.705,108.705,123600000.0
2008-01-11 01:55:00,108.705,108.705,108.685,108.69,93500000.0
2008-01-11 01:56:00,108.69,108.69,108.655,108.665,95700000.0
2008-01-11 01:57:00,108.665,108.685,108.655,108.665,302000000.0
2008-01-11 01:58:00,108.665,108.675,108.61,108.64,229800000.0
2008-01-11 01:59:00,108.635,108.64,108.615,108.635,172000000.0
2008-01-11 02:00:00,108.635,108.665,108.63,108.655,507000000.0
2008-01-11 02:01:00,108.65,108.66,108.635,108.645,365800000.0
2008-01-11 02:02:00,108.645,108.65,108.64,108.645,119800000.0
2008-01-11 02:03:00,108.645,108.65,108.615,108.615,242800000.0
2008-01-11 02:04:00,108.615,108.615,108.595,108.605,200100000.0
2008-01-11 02:05:00,108.605,108.605,108.555,108.565,562799999.0
2008-01-11 02:06:00,108.56,108.575,108.56,108.56,467800000.0
2008-01-11 02:07:00,108.56,108.575,108.555,108.56,296200000.0
2008-01-11 02:08:00,108.56,108.575,108.515,108.515,542500000.0
2008-01-11 02:09:00,108.515,108.53,108.505,108.515,557700000.0
2008-01-11 02:10:00,108.515,108.53,108.5,108.5,466600000.0
2008-01-11 02:11:00,108.5,108.505,108.48,108.485,586600000.0
2008-01-11 02:12:00,108.48,108.495,108.375,108.395,1177300000.0
2008-01-11 02:13:00,108.395,108.425,108.395,108.415,935400000.0
2008-01-11 02:14:00,108.415,108.425,108.36,108.365,923000000.0
2008-01-11 02:15:00,108.365,108.395,108.36,108.365,1144600000.0
2008-01-11 02:16:00,108.365,108.435,108.365,108.43,1491399989.0
2008-01-11 02:17:00,108.43,108.435,108.405,108.435,1957899998.0
2008-01-11 02:18:00,108.5,108.51,108.5,108.51,1953500000.0
2008-01-11 02:19:00,108.44,108.45,108.41,108.42,1953500000.0
2008-01-11 02:20:00,108.42,108.435,108.42,108.43,1792700000.0
2008-01-11 02:21:00,108.425,108.44,108.41,108.435,1556600000.0
2008-01-11 02:22:00,108.435,108.44,108.43,108.44,1679100000.0
2008-01-11 02:23:00,108.44,108.44,108.405,108.42,1516700000.0
2008-01-11 02:24:00,108.42,108.43,108.415,108.43,1532600000.0
2008-01-11 02:25:00,108.43,108.44,108.42,108.425,111000000.0
2008-01-11 02:26:00,108.425,108.435,108.42,108.43,98000000.0
2008-01-11 02:27:00,108.43,108.445,108.425,108.425,113600000.0
2008-01-11 02:28:00,108.425,108.455,108.425,108.44,101900000.0
2008-01-11 02:29:00,108.44,108.47,108.43,108.44,931100000.0
2008-01-11 02:30:00,108.44,108.48,108.44,108.475,987800000.0
2008-01-11 02:31:00,108.475,108.52,108.475,108.52,1832200000.0
2008-01-11 02:32:00,108.52,108.55,108.52,108.545,1664000000.0
2008-01-11 02:33:00,108.545,108.545,108.52,108.53,1624800000.0
2008-01-11 02:34:00,108.54,108.555,108.53,108.53,1802600000.0
2008-01-11 02:35:00,108.53,108.545,108.52,108.53,1813900000.0
2008-01-11 02:36:00,108.53,108.555,108.53,108.53,449300000.0
2008-01-11 02:37:00,108.53,108.54,108.52,108.54,1613500000.0
2008-01-11 02:38:00,108.54,108.54,108.53,108.535,1827300000.0
2008-01-11 02:39:00,108.525,108.545,108.52,108.545,859100000.0
2008-01-11 02:40:00,108.545,108.565,108.54,108.555,503000000.0
2008-01-11 02:41:00,108.555,108.565,108.545,108.565,123800000.0
2008-01-11 02:42:00,108.565,108.585,108.555,108.555,143000000.0
2008-01-11 02:43:00,108.555,108.585,108.55,108.585,220100000.0
2008-01-11 02:44:00,108.585,108.585,108.545,108.565,296800000.0
2008-01-11 02:45:00,108.565,108.58,108.56,108.565,1602500000.0
2008-01-11 02:46:00,108.565,108.565,108.535,108.55,1788000000.0
2008-01-11 02:47:00,108.545,108.55,108.505,108.525,549500000.0
2008-01-11 02:48:00,108.525,108.555,108.48,108.48,786400000.0
2008-01-11 02:49:00,108.48,108.55,108.475,108.485,1564100000.0
2008-01-11 02:50:00,108.485,108.525,108.485,108.515,201700000.0
2008-01-11 02:51:00,108.515,108.525,108.515,108.515,144900000.0
2008-01-11 02:52:00,108.515,108.515,108.475,108.495,272400000.0
2008-01-11 02:53:00,108.495,108.515,108.49,108.515,174300000.0
2008-01-11 02:54:00,108.505,108.525,108.505,108.515,224500000.0
2008-01-11 02:55:00,108.515,108.525,108.5,108.5,124400000.0
2008-01-11 02:56:00,108.5,108.505,108.485,108.505,149200000.0
2008-01-11 02:57:00,108.505,108.505,108.475,108.495,639700001.0
2008-01-11 02:58:00,108.495,108.495,108.455,108.465,132900000.0
2008-01-11 02:59:00,108.475,108.485,108.455,108.485,1126800000.0
2008-01-11 03:00:00,108.485,108.485,108.45,108.47,922300000.0
2008-01-11 03:01:00,108.47,108.495,108.47,108.495,90400000.0
2008-01-11 03:02:00,108.495,108.545,108.485,108.535,352600000.0
2008-01-11 03:03:00,108.525,108.555,108.52,108.54,395200001.0
2008-01-11 03:04:00,108.54,108.545,108.5,108.515,186500000.0
2008-01-11 03:05:00,108.515,108.535,108.515,108.53,94700000.0
2008-01-11 03:06:00,108.53,108.565,108.53,108.545,83900000.0
2008-01-11 03:07:00,108.545,108.55,108.515,108.525,97700000.0
2008-01-11 03:08:00,108.525,108.545,108.515,108.515,141000000.0
2008-01-11 03:09:00,108.52,108.53,108.51,108.53,1232900052.0
2008-01-11 03:10:00,108.525,108.545,108.52,108.535,382500000.0
2008-01-11 03:11:00,108.535,108.545,108.52,108.54,395100000.0
2008-01-11 03:12:00,108.545,108.55,108.53,108.535,539000000.0
2008-01-11 03:13:00,108.535,108.545,108.53,108.54,187100000.0
2008-01-11 03:14:00,108.535,108.545,108.505,108.505,143100000.0
2008-01-11 03:15:00,108.505,108.505,108.47,108.485,143700000.0
2008-01-11 03:16:00,108.485,108.51,108.48,108.5,125700000.0
2008-01-11 03:17:00,108.505,108.515,108.5,108.5,480100000.0
2008-01-11 03:18:00,108.505,108.51,108.49,108.505,649700000.0
2008-01-11 03:19:00,108.5,108.515,108.5,108.5,305000000.0
2008-01-11 03:20:00,108.5,108.505,108.495,108.495,189400000.0
2008-01-11 03:21:00,108.495,108.495,108.485,108.49,529700000.0
2008-01-11 03:22:00,108.495,108.535,108.475,108.535,220900000.0
2008-01-11 03:23:00,108.535,108.545,108.52,108.525,80800000.0
2008-01-11 03:24:00,108.525,108.53,108.5,108.5,51600000.0
2008-01-11 03:25:00,108.5,108.5,108.48,108.485,80100000.0
2008-01-11 03:26:00,108.49,108.49,108.455,108.455,100300000.0
2008-01-11 03:27:00,108.455,108.48,108.445,108.47,87600000.0
2008-01-11 03:28:00,108.47,108.52,108.465,108.52,65600000.0
2008-01-11 03:29:00,108.52,108.56,108.515,108.555,45200000.0
2008-01-11 03:30:00,108.555,108.585,108.55,108.565,61700000.0
2008-01-11 03:31:00,108.56,108.575,108.525,108.53,110700000.0
2008-01-11 03:32:00,108.53,108.53,108.495,108.495,58500000.0
2008-01-11 03:33:00,108.5,108.505,108.435,108.45,117000000.0
2008-01-11 03:34:00,108.45,108.48,108.445,108.48,74000000.0
2008-01-11 03:35:00,108.48,108.48,108.43,108.46,100600000.0
2008-01-11 03:36:00,108.46,108.46,108.45,108.455,336400000.0
2008-01-11 03:37:00,108.455,108.46,108.45,108.455,62400000.0
2008-01-11 03:38:00,108.455,108.46,108.43,108.455,48100000.0
2008-01-11 03:39:00,108.455,108.455,108.43,108.44,52700000.0
2008-01-11 03:40:00,108.44,108.445,108.41,108.435,252400000.0
2008-01-11 03:41:00,108.435,108.455,108.435,108.445,923000000.0
2008-01-11 03:42:00,108.445,108.465,108.435,108.445,377800000.0
2008-01-11 03:43:00,108.445,108.455,108.435,108.44,129500000.0
2008-01-11 03:44:00,108.44,108.45,108.44,108.45,59200000.0
2008-01-11 03:45:00,108.45,108.465,108.435,108.465,71000000.0
2008-01-11 03:46:00,108.465,108.48,108.46,108.475,353000000.0
2008-01-11 03:47:00,108.475,108.505,108.475,108.505,101900000.0
2008-01-11 03:48:00,108.505,108.515,108.505,108.51,115400000.0
2008-01-11 03:49:00,108.51,108.52,108.495,108.505,115600000.0
2008-01-11 03:50:00,108.5,108.505,108.475,108.505,78100000.0
2008-01-11 03:51:00,108.505,108.515,108.49,108.495,73700000.0
2008-01-11 03:52:00,108.5,108.5,108.47,108.48,226000000.0
2008-01-11 03:53:00,108.475,108.475,108.445,108.465,128800000.0
2008-01-11 03:54:00,108.465,108.465,108.445,108.455,126100000.0
2008-01-11 03:55:00,108.455,108.465,108.43,108.435,93500000.0
2008-01-11 03:56:00,108.435,108.455,108.415,108.42,109500000.0
2008-01-11 03:57:00,108.425,108.425,108.4,108.4,58500000.0
2008-01-11 03:58:00,108.4,108.43,108.395,108.41,91400000.0
2008-01-11 03:59:00,108.41,108.415,108.395,108.41,223000000.0
2008-01-11 04:00:00,108.41,108.41,108.405,108.41,45700000.0
2008-01-11 04:01:00,108.41,108.415,108.395,108.415,77700000.0
2008-01-11 04:02:00,108.415,108.43,108.405,108.43,55700000.0
2008-01-11 04:03:00,108.425,108.43,108.39,108.415,127200000.0
2008-01-11 04:04:00,108.415,108.425,108.395,108.405,139200000.0
2008-01-11 04:05:00,108.405,108.42,108.39,108.41,113000000.0
2008-01-11 04:06:00,108.41,108.415,108.39,108.4,119000000.0
2008-01-11 04:07:00,108.4,108.405,108.39,108.395,122600000.0
2008-01-11 04:08:00,108.395,108.395,108.38,108.38,117700000.0
2008-01-11 04:09:00,108.385,108.405,108.38,108.385,117300000.0
2008-01-11 04:10:00,108.385,108.405,108.385,108.395,113700000.0
2008-01-11 04:11:00,108.395,108.395,108.375,108.38,115500000.0
2008-01-11 04:12:00,108.38,108.38,108.365,108.365,149000000.0
2008-01-11 04:13:00,108.365,108.37,108.355,108.355,205900000.0
2008-01-11 04:14:00,108.355,108.37,108.355,108.37,93400000.0
2008-01-11 04:15:00,108.37,108.375,108.36,108.36,76000000.0
2008-01-11 04:16:00,108.36,108.36,108.335,108.35,152400000.0
2008-01-11 04:17:00,108.345,108.355,108.335,108.345,68100000.0
2008-01-11 04:18:00,108.345,108.35,108.335,108.345,67600000.0
2008-01-11 04:19:00,108.345,108.345,108.3,108.315,85100000.0
2008-01-11 04:20:00,108.32,108.325,108.29,108.305,158400000.0
2008-01-11 04:21:00,108.305,108.325,108.305,108.325,46800000.0
2008-01-11 04:22:00,108.325,108.335,108.315,108.335,88600000.0
2008-01-11 04:23:00,108.33,108.34,108.32,108.34,92000000.0
2008-01-11 04:24:00,108.34,108.35,108.335,108.34,108300000.0
2008-01-11 04:25:00,108.34,108.355,108.33,108.355,78100000.0
2008-01-11 04:26:00,108.365,108.365,108.325,108.345,262100000.0
2008-01-11 04:27:00,108.345,108.345,108.325,108.345,397000000.0
2008-01-11 04:28:00,108.345,108.345,108.33,108.335,429800000.0
2008-01-11 04:29:00,108.345,108.35,108.335,108.345,504200000.0
2008-01-11 04:30:00,108.345,108.39,108.345,108.385,210500000.0
2008-01-11 04:31:00,108.385,108.41,108.385,108.41,187100000.0
2008-01-11 04:32:00,108.41,108.415,108.395,108.4,160500000.0
2008-01-11 04:33:00,108.405,108.405,108.385,108.405,205800000.0
2008-01-11 04:34:00,108.405,108.415,108.395,108.415,199600000.0
2008-01-11 04:35:00,108.415,108.415,108.4,108.41,169600000.0
2008-01-11 04:36:00,108.41,108.41,108.395,108.4,521500000.0
2008-01-11 04:37:00,108.4,108.435,108.395,108.435,1306500001.0
2008-01-11 04:38:00,108.435,108.455,108.435,108.455,146600000.0
2008-01-11 04:39:00,108.455,108.475,108.445,108.455,614300000.0
2008-01-11 04:40:00,108.455,108.475,108.455,108.465,283600000.0
2008-01-11 04:41:00,108.465,108.485,108.465,108.475,163800000.0
2008-01-11 04:42:00,108.475,108.485,108.475,108.475,116300000.0
2008-01-11 04:43:00,108.475,108.475,108.455,108.455,177300000.0
2008-01-11 04:44:00,108.455,108.455,108.435,108.445,334000000.0
2008-01-11 04:45:00,108.435,108.45,108.435,108.45,141200000.0
2008-01-11 04:46:00,108.45,108.46,108.445,108.46,257800000.0
2008-01-11 04:47:00,108.46,108.46,108.445,108.46,269700000.0
2008-01-11 04:48:00,108.46,108.505,108.455,108.505,363200000.0
2008-01-11 04:49:00,108.505,108.535,108.495,108.495,125200000.0
2008-01-11 04:50:00,108.495,108.5,108.455,108.485,395900000.0
2008-01-11 04:51:00,108.485,108.505,108.485,108.505,183500000.0
2008-01-11 04:52:00,108.505,108.515,108.495,108.5,254300000.0
2008-01-11 04:53:00,108.5,108.515,108.5,108.515,147500000.0
2008-01-11 04:54:00,108.515,108.525,108.505,108.52,120500000.0
2008-01-11 04:55:00,108.52,108.52,108.505,108.515,114000000.0
2008-01-11 04:56:00,108.515,108.52,108.515,108.52,115500000.0
2008-01-11 04:57:00,108.52,108.52,108.5,108.5,115500000.0
2008-01-11 04:58:00,108.51,108.51,108.5,108.5,144500000.0
2008-01-11 04:59:00,108.5,108.52,108.5,108.51,118000000.0
2008-01-11 05:00:00,108.51,108.51,108.5,108.5,411900000.0
2008-01-11 05:01:00,108.5,108.5,108.49,108.49,121000000.0
2008-01-11 05:02:00,108.5,108.51,108.49,108.5,139500000.0
2008-01-11 05:03:00,108.5,108.51,108.49,108.49,114000000.0
2008-01-11 05:04:00,108.49,108.5,108.46,108.49,274800000.0
2008-01-11 05:05:00,108.49,108.5,108.49,108.5,145000000.0
2008-01-11 05:06:00,108.49,108.5,108.49,108.5,116500000.0
2008-01-11 05:07:00,108.5,108.5,108.46,108.46,426600000.0
2008-01-11 05:08:00,108.46,108.48,108.45,108.45,245700000.0
2008-01-11 05:09:00,108.45,108.47,108.43,108.46,1122800000.0
2008-01-11 05:10:00,108.46,108.47,108.45,108.47,195200000.0
2008-01-11 05:11:00,108.47,108.47,108.42,108.42,190300000.0
2008-01-11 05:12:00,108.42,108.42,108.41,108.41,1226000000.0
2008-01-11 05:13:00,108.41,108.46,108.39,108.46,1048100001.0
2008-01-11 05:14:00,108.46,108.46,108.43,108.44,188400000.0
2008-01-11 05:15:00,108.44,108.47,108.43,108.47,205900000.0
2008-01-11 05:16:00,108.47,108.5,108.47,108.5,118500000.0
2008-01-11 05:17:00,108.5,108.5,108.45,108.47,207099999.0
2008-01-11 05:18:00,108.47,108.47,108.455,108.46,120200000.0
2008-01-11 05:19:00,108.46,108.47,108.445,108.47,144500000.0
2008-01-11 05:20:00,108.47,108.49,108.46,108.46,106100000.0
2008-01-11 05:21:00,108.46,108.48,108.46,108.465,61700000.0
2008-01-11 05:22:00,108.465,108.48,108.45,108.475,103600000.0
2008-01-11 05:23:00,108.475,108.49,108.45,108.48,139900000.0
2008-01-11 05:24:00,108.48,108.49,108.475,108.49,256300000.0
2008-01-11 05:25:00,108.49,108.49,108.48,108.49,268900000.0
2008-01-11 05:26:00,108.49,108.49,108.48,108.48,118000000.0
2008-01-11 05:27:00,108.48,108.49,108.48,108.49,134100000.0
2008-01-11 05:28:00,108.48,108.49,108.475,108.48,149600000.0
2008-01-11 05:29:00,108.48,108.48,108.44,108.45,183800000.0
2008-01-11 05:30:00,108.44,108.47,108.42,108.445,274800000.0
2008-01-11 05:31:00,108.445,108.445,108.42,108.42,331700000.0
2008-01-11 05:32:00,108.43,108.43,108.375,108.38,151800000.0
2008-01-11 05:33:00,108.39,108.4,108.375,108.38,175000000.0
2008-01-11 05:34:00,108.38,108.38,108.35,108.37,131600000.0
2008-01-11 05:35:00,108.37,108.37,108.34,108.34,127600000.0
2008-01-11 05:36:00,108.34,108.37,108.34,108.36,121700000.0
2008-01-11 05:37:00,108.36,108.37,108.36,108.36,119200000.0
2008-01-11 05:38:00,108.36,108.36,108.33,108.33,114800000.0
2008-01-11 05:39:00,108.33,108.36,108.27,108.31,443000000.0
2008-01-11 05:40:00,108.31,108.32,108.235,108.25,659500008.0
2008-01-11 05:41:00,108.25,108.31,108.235,108.265,666899999.0
2008-01-11 05:42:00,108.265,108.31,108.26,108.29,144200000.0
2008-01-11 05:43:00,108.29,108.3,108.24,108.26,119000000.0
2008-01-11 05:44:00,108.26,108.26,108.21,108.225,175600000.0
2008-01-11 05:45:00,108.225,108.24,108.165,108.165,293000000.0
2008-01-11 05:46:00,108.165,108.22,108.15,108.21,173599999.0
2008-01-11 05:47:00,108.21,108.23,108.185,108.21,384400000.0
2008-01-11 05:48:00,108.21,108.22,108.195,108.21,642899999.0
2008-01-11 05:49:00,108.21,108.215,108.18,108.2,1693300000.0
2008-01-11 05:50:00,108.2,108.23,108.185,108.205,2062500000.0
2008-01-11 05:51:00,108.205,108.26,108.2,108.21,795799999.0
2008-01-11 05:52:00,108.22,108.24,108.15,108.18,272800000.0
2008-01-11 05:53:00,108.18,108.19,108.13,108.145,813100000.0
2008-01-11 05:54:00,108.135,108.145,108.09,108.1,794600000.0
2008-01-11 05:55:00,108.1,108.11,108.06,108.11,120200000.0
2008-01-11 05:56:00,108.11,108.14,108.07,108.07,283300000.0
2008-01-11 05:57:00,108.07,108.07,107.98,107.98,917399999.0
2008-01-11 05:58:00,107.98,108.06,107.95,108.055,982500012.0
2008-01-11 05:59:00,108.055,108.07,108.03,108.07,182700000.0
2008-01-11 06:00:00,108.07,108.1,108.07,108.1,199200000.0
2008-01-11 06:01:00,108.1,108.12,108.085,108.11,219700000.0
2008-01-11 06:02:00,108.11,108.14,108.095,108.135,162400000.0
2008-01-11 06:03:00,108.135,108.17,108.135,108.17,129100000.0
2008-01-11 06:04:00,108.17,108.18,108.15,108.15,118400000.0
2008-01-11 06:05:00,108.15,108.15,108.1,108.1,120900000.0
2008-01-11 06:06:00,108.1,108.115,108.1,108.1,138200000.0
2008-01-11 06:07:00,108.1,108.11,108.07,108.095,97000000.0
2008-01-11 06:08:00,108.095,108.17,108.09,108.165,268400000.0
2008-01-11 06:09:00,108.17,108.17,108.16,108.17,177500000.0
2008-01-11 06:10:00,108.17,108.18,108.16,108.18,105600000.0
2008-01-11 06:11:00,108.18,108.195,108.165,108.195,88600000.0
2008-01-11 06:12:00,108.195,108.2,108.185,108.185,120300000.0
2008-01-11 06:13:00,108.185,108.2,108.17,108.19,119700000.0
2008-01-11 06:14:00,108.19,108.19,108.19,108.19,115500000.0
2008-01-11 06:15:00,108.19,108.2,108.19,108.19,115200000.0
2008-01-11 06:16:00,108.19,108.21,108.17,108.17,197100000.0
2008-01-11 06:17:00,108.17,108.17,108.15,108.17,210900000.0
2008-01-11 06:18:00,108.17,108.19,108.16,108.19,127800000.0
2008-01-11 06:19:00,108.19,108.2,108.19,108.2,169200000.0
2008-01-11 06:20:00,108.2,108.2,108.18,108.2,186600000.0
2008-01-11 06:21:00,108.2,108.2,108.175,108.19,259300000.0
2008-01-11 06:22:00,108.19,108.19,108.18,108.18,282100000.0
2008-01-11 06:23:00,108.18,108.19,108.15,108.16,354700000.0
2008-01-11 06:24:00,108.16,108.17,108.145,108.17,259100000.0
2008-01-11 06:25:00,108.17,108.18,108.17,108.17,261200000.0
2008-01-11 06:26:00,108.17,108.18,108.16,108.165,253000000.0
2008-01-11 06:27:00,108.165,108.17,108.165,108.17,211500000.0
2008-01-11 06:28:00,108.17,108.19,108.17,108.19,193200000.0
2008-01-11 06:29:00,108.19,108.24,108.19,108.24,224200000.0
2008-01-11 06:30:00,108.24,108.24,108.22,108.22,294600000.0
2008-01-11 06:31:00,108.22,108.22,108.18,108.19,121600000.0
2008-01-11 06:32:00,108.19,108.22,108.175,108.205,46100000.0
2008-01-11 06:33:00,108.2,108.21,108.18,108.21,46800000.0
2008-01-11 06:34:00,108.21,108.21,108.175,108.19,66300000.0
2008-01-11 06:35:00,108.19,108.21,108.19,108.21,181600000.0
2008-01-11 06:36:00,108.21,108.23,108.21,108.23,184700000.0
2008-01-11 06:37:00,108.23,108.23,108.215,108.225,251500000.0
2008-01-11 06:38:00,108.225,108.23,108.215,108.22,238300000.0
2008-01-11 06:39:00,108.22,108.225,108.21,108.225,98800000.0
2008-01-11 06:40:00,108.225,108.24,108.215,108.24,224100000.0
2008-01-11 06:41:00,108.24,108.25,108.235,108.245,290800000.0
2008-01-11 06:42:00,108.25,108.26,108.245,108.26,233400000.0
2008-01-11 06:43:00,108.26,108.27,108.255,108.26,150100000.0
2008-01-11 06:44:00,108.26,108.27,108.26,108.265,408600000.0
2008-01-11 06:45:00,108.265,108.28,108.26,108.27,194700000.0
2008-01-11 06:46:00,108.27,108.27,108.245,108.27,216400000.0
2008-01-11 06:47:00,108.27,108.27,108.225,108.225,183500000.0
2008-01-11 06:48:00,108.23,108.23,108.21,108.225,179300000.0
2008-01-11 06:49:00,108.23,108.23,108.195,108.23,208600000.0
2008-01-11 06:50:00,108.23,108.25,108.23,108.25,198300000.0
2008-01-11 06:51:00,108.25,108.25,108.18,108.18,155900000.0
2008-01-11 06:52:00,108.18,108.22,108.17,108.21,175600000.0
2008-01-11 06:53:00,107.88,107.9,107.87,107.9,1858900011.0
2008-01-11 06:54:00,108.2,108.215,108.195,108.2,1858900011.0
2008-01-11 06:55:00,108.205,108.21,108.2,108.21,1715500000.0
2008-01-11 06:56:00,108.21,108.21,108.2,108.2,1428800000.0
2008-01-11 06:57:00,108.2,108.205,108.19,108.205,1885700000.0
2008-01-11 06:58:00,108.205,108.215,108.205,108.21,1715700000.0
2008-01-11 06:59:00,108.21,108.215,108.165,108.175,1212800000.0
2008-01-11 07:00:00,108.175,108.175,108.13,108.15,212300000.0
2008-01-11 07:01:00,108.15,108.16,108.14,108.15,396400000.0
2008-01-11 07:02:00,108.16,108.165,108.13,108.155,199500000.0
2008-01-11 07:03:00,108.155,108.165,108.15,108.16,99000000.0
2008-01-11 07:04:00,108.16,108.17,108.16,108.17,105900000.0
2008-01-11 07:05:00,108.17,108.2,108.165,108.18,232700000.0
2008-01-11 07:06:00,108.185,108.2,108.17,108.185,1354500000.0
2008-01-11 07:07:00,108.185,108.19,108.18,108.185,1949200000.0
2008-01-11 07:08:00,108.185,108.185,108.16,108.17,1934300000.0
2008-01-11 07:09:00,108.17,108.17,108.15,108.15,1739300000.0
2008-01-11 07:10:00,107.95,107.96,107.89,107.9,1330200000.0
2008-01-11 07:11:00,108.155,108.16,108.155,108.16,1330200000.0
2008-01-11 07:12:00,108.16,108.16,108.125,108.135,119300000.0
2008-01-11 07:13:00,108.18,108.19,108.17,108.18,196600000.0
2008-01-11 07:14:00,108.18,108.19,108.17,108.17,119000000.0
2008-01-11 07:15:00,108.17,108.17,108.16,108.16,114500000.0
2008-01-11 07:16:00,108.16,108.16,108.11,108.15,214599997.0
2008-01-11 07:17:00,108.15,108.155,108.14,108.145,55800000.0
2008-01-11 07:18:00,108.145,108.145,108.125,108.14,72600000.0
2008-01-11 07:19:00,108.14,108.165,108.135,108.155,59300000.0
2008-01-11 07:20:00,108.155,108.205,108.155,108.18,85600000.0
2008-01-11 07:21:00,108.175,108.2,108.16,108.165,147600000.0
2008-01-11 07:22:00,108.165,108.19,108.16,108.18,130400000.0
2008-01-11 07:23:00,108.18,108.21,108.18,108.21,92700000.0
2008-01-11 07:24:00,108.21,108.22,108.21,108.215,87200000.0
2008-01-11 07:25:00,108.215,108.22,108.2,108.21,109500000.0
2008-01-11 07:26:00,108.21,108.21,108.18,108.18,127900000.0
2008-01-11 07:27:00,108.18,108.19,108.165,108.18,152500000.0
2008-01-11 07:28:00,108.18,108.205,108.175,108.18,79500000.0
2008-01-11 07:29:00,108.18,108.195,108.145,108.145,252700000.0
2008-01-11 07:30:00,108.145,108.19,108.12,108.12,261800000.0
2008-01-11 07:31:00,108.12,108.15,108.12,108.12,229000000.0
2008-01-11 07:32:00,108.12,108.165,108.12,108.14,93000000.0
2008-01-11 07:33:00,108.14,108.15,108.13,108.135,140600000.0
2008-01-11 07:34:00,108.135,108.14,108.12,108.13,93500000.0
2008-01-11 07:35:00,108.13,108.14,108.125,108.14,165100000.0
2008-01-11 07:36:00,108.14,108.155,108.125,108.14,119500000.0
2008-01-11 07:37:00,108.14,108.15,108.13,108.14,124300000.0
2008-01-11 07:38:00,108.14,108.155,108.135,108.135,78600000.0
2008-01-11 07:39:00,108.135,108.145,108.13,108.13,343300000.0
2008-01-11 07:40:00,108.14,108.14,108.12,108.13,204400000.0
2008-01-11 07:41:00,108.125,108.13,108.005,108.02,242000000.0
2008-01-11 07:42:00,108.02,108.02,107.97,107.99,228600000.0
2008-01-11 07:43:00,107.99,108.05,107.99,108.04,95500000.0
2008-01-11 07:44:00,108.04,108.06,108.025,108.06,128300000.0
2008-01-11 07:45:00,108.06,108.07,107.905,107.97,224799999.0
2008-01-11 07:46:00,107.97,108.0,107.935,107.935,145300000.0
2008-01-11 07:47:00,107.94,107.99,107.925,107.975,138600000.0
2008-01-11 07:48:00,107.965,107.99,107.94,107.95,127700000.0
2008-01-11 07:49:00,107.94,107.955,107.935,107.95,115500000.0
2008-01-11 07:50:00,107.95,107.95,107.92,107.925,58100000.0
2008-01-11 07:51:00,107.925,107.925,107.89,107.89,68600000.0
2008-01-11 07:52:00,107.89,107.9,107.85,107.85,216100000.0
2008-01-11 07:53:00,107.86,107.905,107.86,107.905,117100000.0
2008-01-11 07:54:00,107.905,107.91,107.835,107.855,119300000.0
2008-01-11 07:55:00,107.855,107.87,107.845,107.86,163900000.0
2008-01-11 07:56:00,107.86,107.97,107.85,107.96,104700000.0
2008-01-11 07:57:00,107.96,107.96,107.89,107.905,695100000.0
2008-01-11 07:58:00,107.905,107.92,107.9,107.91,1700900000.0
2008-01-11 07:59:00,107.91,107.965,107.89,107.965,1725900001.0
2008-01-11 08:00:00,107.965,107.965,107.94,107.96,1824000000.0
2008-01-11 08:01:00,107.96,108.01,107.95,107.99,1401700000.0
2008-01-11 08:02:00,107.99,108.01,107.97,107.97,437199999.0
2008-01-11 08:03:00,107.97,107.97,107.885,107.885,1647599987.0
2008-01-11 08:04:00,107.885,108.0,107.865,107.96,1666900000.0
2008-01-11 08:05:00,107.96,108.01,107.94,108.0,1676400000.0
2008-01-11 08:06:00,108.0,108.03,107.97,107.97,1330799998.0
2008-01-11 08:07:00,107.97,108.08,107.97,108.05,744299995.0
2008-01-11 08:08:00,108.045,108.06,107.965,107.995,540900000.0
2008-01-11 08:09:00,108.0,108.03,107.97,107.98,306600000.0
2008-01-11 08:10:00,107.98,107.98,107.9,107.9,294700000.0
2008-01-11 08:11:00,107.9,107.945,107.845,107.94,113800000.0
2008-01-11 08:12:00,107.94,107.98,107.93,107.98,1439900000.0
2008-01-11 08:13:00,107.99,108.015,107.97,107.98,1689700000.0
2008-01-11 08:14:00,107.98,107.99,107.955,107.99,1857899995.0
2008-01-11 08:15:00,107.99,107.99,107.965,107.99,204500000.0
2008-01-11 08:16:00,107.99,108.015,107.99,108.005,247400000.0
2008-01-11 08:17:00,108.005,108.065,108.0,108.065,165200000.0
2008-01-11 08:18:00,108.06,108.07,108.04,108.04,116200000.0
2008-01-11 08:19:00,108.04,108.05,107.99,108.0,96700000.0
2008-01-11 08:20:00,108.0,108.025,107.99,108.0,136000000.0
2008-01-11 08:21:00,108.0,108.01,107.96,107.96,228800000.0
2008-01-11 08:22:00,107.96,107.97,107.96,107.97,167200000.0
2008-01-11 08:23:00,107.97,108.01,107.97,107.99,219800000.0
2008-01-11 08:24:00,107.99,107.99,107.965,107.98,209500000.0
2008-01-11 08:25:00,107.98,107.985,107.975,107.98,128100000.0
2008-01-11 08:26:00,107.98,107.98,107.91,107.93,96500000.0
2008-01-11 08:27:00,107.93,107.965,107.92,107.96,85500000.0
2008-01-11 08:28:00,107.96,107.97,107.93,107.935,82800000.0
2008-01-11 08:29:00,107.94,107.955,107.935,107.945,193500000.0
2008-01-11 08:30:00,107.945,107.985,107.94,107.985,58800000.0
2008-01-11 08:31:00,107.985,108.015,107.985,108.01,44000000.0
2008-01-11 08:32:00,108.01,108.02,108.0,108.0,87000000.0
2008-01-11 08:33:00,108.0,108.0,107.94,107.955,823599998.0
2008-01-11 08:34:00,107.955,107.97,107.945,107.96,1849700000.0
2008-01-11 08:35:00,107.97,107.975,107.96,107.965,1806100000.0
2008-01-11 08:36:00,107.965,107.97,107.96,107.97,1821000000.0
2008-01-11 08:37:00,107.97,107.98,107.95,107.95,46800000.0
2008-01-11 08:38:00,107.95,107.95,107.835,107.835,1080400000.0
2008-01-11 08:39:00,107.83,107.83,107.715,107.72,1631900000.0
2008-01-11 08:40:00,107.72,107.75,107.695,107.74,1388000000.0
2008-01-11 08:41:00,107.74,107.75,107.73,107.74,1261300000.0
2008-01-11 08:42:00,107.74,107.74,107.7,107.705,1031300000.0
2008-01-11 08:43:00,107.7,107.7,107.59,107.64,800400000.0
2008-01-11 08:44:00,107.635,107.71,107.63,107.695,891700000.0
2008-01-11 08:45:00,107.69,107.7,107.665,107.695,1312000002.0
2008-01-11 08:46:00,107.7,107.725,107.65,107.65,1271000000.0
2008-01-11 08:47:00,107.65,107.65,107.565,107.605,980099998.0
2008-01-11 08:48:00,107.605,107.61,107.58,107.61,548800000.0
2008-01-11 08:49:00,107.61,107.67,107.61,107.63,696900001.0
2008-01-11 08:50:00,107.63,107.64,107.59,107.595,381600000.0
2008-01-11 08:51:00,107.595,107.615,107.585,107.6,45000000.0
2008-01-11 08:52:00,107.6,107.6,107.46,107.47,90000000.0
2008-01-11 08:53:00,107.475,107.565,107.47,107.54,75200000.0
2008-01-11 08:54:00,107.54,107.555,107.48,107.49,50800000.0
2008-01-11 08:55:00,107.49,107.505,107.455,107.5,42400000.0
2008-01-11 08:56:00,107.5,107.5,107.44,107.46,110500000.0
2008-01-11 08:57:00,107.455,107.475,107.385,107.395,68900000.0
2008-01-11 08:58:00,107.395,107.4,107.365,107.4,117900000.0
2008-01-11 08:59:00,107.4,107.45,107.4,107.44,86000000.0
2008-01-11 09:00:00,107.44,107.475,107.44,107.465,120600000.0
2008-01-11 09:01:00,107.465,107.48,107.405,107.47,51400000.0
2008-01-11 09:02:00,107.47,107.52,107.42,107.43,46400000.0
2008-01-11 09:03:00,107.43,107.475,107.42,107.46,62600000.0
2008-01-11 09:04:00,107.46,107.495,107.45,107.48,213100000.0
2008-01-11 09:05:00,107.48,107.525,107.475,107.5,115000000.0
2008-01-11 09:06:00,107.5,107.52,107.44,107.44,221800000.0
2008-01-11 09:07:00,107.44,107.44,107.395,107.425,165600000.0
2008-01-11 09:08:00,107.42,107.46,107.405,107.42,90900000.0
2008-01-11 09:09:00,107.42,107.455,107.42,107.445,167100000.0
2008-01-11 09:10:00,107.445,107.485,107.405,107.41,238600000.0
2008-01-11 09:11:00,107.41,107.46,107.385,107.46,221000000.0
2008-01-11 09:12:00,107.455,107.53,107.445,107.53,274800000.0
2008-01-11 09:13:00,107.53,107.565,107.51,107.55,186200000.0
2008-01-11 09:14:00,107.55,107.605,107.53,107.6,278000000.0
2008-01-11 09:15:00,107.6,107.61,107.57,107.58,397400000.0
2008-01-11 09:16:00,107.58,107.58,107.545,107.56,520100000.0
2008-01-11 09:17:00,107.56,107.575,107.55,107.555,232800000.0
2008-01-11 09:18:00,107.555,107.57,107.54,107.55,172200000.0
2008-01-11 09:19:00,107.555,107.62,107.55,107.585,219100000.0
2008-01-11 09:20:00,107.585,107.63,107.585,107.605,310500000.0
2008-01-11 09:21:00,107.61,107.62,107.585,107.6,233400000.0
2008-01-11 09:22:00,107.6,107.65,107.575,107.64,405600000.0
2008-01-11 09:23:00,107.64,107.695,107.64,107.695,345500000.0
2008-01-11 09:24:00,107.695,107.72,107.685,107.69,303300000.0
2008-01-11 09:25:00,107.685,107.72,107.675,107.7,423600000.0
2008-01-11 09:26:00,107.7,107.7,107.66,107.69,409000000.0
2008-01-11 09:27:00,107.69,107.7,107.68,107.69,391900000.0
2008-01-11 09:28:00,107.69,107.72,107.69,107.7,447200000.0
2008-01-11 09:29:00,107.7,107.75,107.68,107.75,471400000.0
2008-01-11 09:30:00,107.75,107.75,107.695,107.695,218800000.0
2008-01-11 09:31:00,107.69,107.72,107.57,107.57,263800000.0
2008-01-11 09:32:00,107.57,107.58,107.55,107.58,565600000.0
2008-01-11 09:33:00,107.58,107.58,107.52,107.54,536300000.0
2008-01-11 09:34:00,107.54,107.59,107.54,107.56,600400000.0
2008-01-11 09:35:00,107.56,107.565,107.53,107.55,787400000.0
2008-01-11 09:36:00,107.55,107.56,107.55,107.55,405900000.0
2008-01-11 09:37:00,107.55,107.57,107.55,107.57,417400000.0
2008-01-11 09:38:00,107.575,107.605,107.57,107.59,377100000.0
2008-01-11 09:39:00,107.59,107.595,107.55,107.575,362600000.0
2008-01-11 09:40:00,107.595,107.65,107.585,107.65,821100000.0
2008-01-11 09:41:00,107.65,107.705,107.64,107.705,357400000.0
2008-01-11 09:42:00,107.705,107.755,107.7,107.725,268600000.0
2008-01-11 09:43:00,107.73,107.78,107.72,107.73,649500000.0
2008-01-11 09:44:00,107.73,107.755,107.68,107.735,277899999.0
2008-01-11 09:45:00,107.735,107.74,107.685,107.705,95500000.0
2008-01-11 09:46:00,107.705,107.71,107.655,107.69,641800000.0
2008-01-11 09:47:00,107.69,107.7,107.62,107.66,1290399998.0
2008-01-11 09:48:00,107.66,107.665,107.62,107.62,1175800000.0
2008-01-11 09:49:00,107.63,107.65,107.61,107.625,657100000.0
2008-01-11 09:50:00,107.625,107.655,107.625,107.645,430800000.0
2008-01-11 09:51:00,107.645,107.655,107.645,107.655,280400000.0
2008-01-11 09:52:00,107.655,107.665,107.65,107.665,315700000.0
2008-01-11 09:53:00,107.665,107.69,107.665,107.68,210900000.0
2008-01-11 09:54:00,107.68,107.75,107.68,107.74,346200000.0
2008-01-11 09:55:00,107.74,107.785,107.705,107.775,68600000.0
2008-01-11 09:56:00,107.775,107.78,107.735,107.76,47800000.0
2008-01-11 09:57:00,107.76,107.765,107.735,107.735,46500000.0
2008-01-11 09:58:00,107.735,107.745,107.72,107.73,58000000.0
2008-01-11 09:59:00,107.73,107.73,107.615,107.685,265100000.0
2008-01-11 10:00:00,107.685,107.72,107.675,107.695,229000000.0
2008-01-11 10:01:00,107.695,107.725,107.675,107.7,227400000.0
2008-01-11 10:02:00,107.705,107.725,107.695,107.71,244200000.0
2008-01-11 10:03:00,107.705,107.745,107.705,107.725,279300000.0
2008-01-11 10:04:00,107.725,107.77,107.715,107.75,179200000.0
2008-01-11 10:05:00,107.75,107.76,107.715,107.73,227100000.0
2008-01-11 10:06:00,107.73,107.78,107.725,107.775,155400000.0
2008-01-11 10:07:00,107.775,107.8,107.77,107.78,51200000.0
2008-01-11 10:08:00,107.785,107.795,107.755,107.755,84500000.0
2008-01-11 10:09:00,107.755,107.89,107.755,107.875,97700000.0
2008-01-11 10:10:00,107.875,107.905,107.835,107.835,154400000.0
2008-01-11 10:11:00,107.835,107.845,107.81,107.845,285200000.0
2008-01-11 10:12:00,107.845,107.865,107.835,107.865,327100000.0
2008-01-11 10:13:00,107.875,107.89,107.845,107.845,322100000.0
2008-01-11 10:14:00,107.835,107.9,107.825,107.885,136500000.0
2008-01-11 10:15:00,107.885,107.905,107.845,107.905,209000000.0
2008-01-11 10:16:00,107.905,107.965,107.89,107.95,282200000.0
2008-01-11 10:17:00,107.95,107.955,107.895,107.895,201300000.0
2008-01-11 10:18:00,107.9,107.925,107.845,107.89,526400000.0
2008-01-11 10:19:00,107.88,107.955,107.875,107.925,243700000.0
2008-01-11 10:20:00,107.93,107.975,107.885,107.955,204700000.0
2008-01-11 10:21:00,107.955,107.955,107.855,107.895,1093599997.0
2008-01-11 10:22:00,107.885,107.905,107.835,107.855,407899999.0
2008-01-11 10:23:00,107.855,107.855,107.825,107.825,46900000.0
2008-01-11 10:24:00,107.825,107.855,107.785,107.785,65500000.0
2008-01-11 10:25:00,107.785,107.795,107.765,107.79,50100000.0
2008-01-11 10:26:00,107.79,107.795,107.77,107.785,61600000.0
2008-01-11 10:27:00,107.775,107.8,107.775,107.785,90700000.0
2008-01-11 10:28:00,107.785,107.785,107.745,107.78,153800000.0
2008-01-11 10:29:00,107.78,107.835,107.77,107.805,90100000.0
2008-01-11 10:30:00,107.81,107.835,107.77,107.8,133700000.0
2008-01-11 10:31:00,107.8,107.805,107.755,107.8,58400000.0
2008-01-11 10:32:00,107.8,107.84,107.78,107.79,159500000.0
2008-01-11 10:33:00,107.79,107.84,107.78,107.81,55500000.0
2008-01-11 10:34:00,107.81,107.88,107.79,107.835,96700000.0
2008-01-11 10:35:00,107.835,107.88,107.815,107.865,231100000.0
2008-01-11 10:36:00,107.865,107.89,107.835,107.85,537400000.0
2008-01-11 10:37:00,107.855,107.855,107.795,107.815,366000000.0
2008-01-11 10:38:00,107.815,107.835,107.79,107.82,592300000.0
2008-01-11 10:39:00,107.82,107.825,107.8,107.815,596100000.0
2008-01-11 10:40:00,107.815,107.84,107.815,107.84,337400000.0
2008-01-11 10:41:00,107.84,107.85,107.82,107.835,394000000.0
2008-01-11 10:42:00,107.83,107.885,107.83,107.875,796100000.0
2008-01-11 10:43:00,107.895,107.945,107.895,107.945,931600000.0
2008-01-11 10:44:00,107.935,107.935,107.875,107.915,438300000.0
2008-01-11 10:45:00,107.915,107.985,107.905,107.985,662100001.0
2008-01-11 10:46:00,107.985,108.035,107.985,108.025,533600000.0
2008-01-11 10:47:00,108.035,108.045,108.025,108.04,518900000.0
2008-01-11 10:48:00,108.04,108.04,107.915,107.915,380700000.0
2008-01-11 10:49:00,107.915,107.915,107.785,107.895,228400000.0
2008-01-11 10:50:00,107.895,107.905,107.875,107.88,186800000.0
2008-01-11 10:51:00,107.88,107.88,107.815,107.815,235600000.0
2008-01-11 10:52:00,107.815,107.83,107.745,107.75,281900000.0
2008-01-11 10:53:00,107.75,107.795,107.695,107.695,275100000.0
2008-01-11 10:54:00,107.705,107.735,107.69,107.695,195000000.0
2008-01-11 10:55:00,107.695,107.735,107.695,107.735,114000000.0
2008-01-11 10:56:00,107.735,107.74,107.72,107.735,56400000.0
2008-01-11 10:57:00,107.735,107.76,107.73,107.75,59200000.0
2008-01-11 10:58:00,107.75,107.78,107.74,107.75,178900000.0
2008-01-11 10:59:00,107.75,107.77,107.69,107.71,306300000.0
2008-01-11 11:00:00,107.71,107.735,107.695,107.715,258100000.0
2008-01-11 11:01:00,107.715,107.81,107.71,107.805,263400000.0
2008-01-11 11:02:00,107.805,107.815,107.75,107.76,77500000.0
2008-01-11 11:03:00,107.76,107.76,107.73,107.745,104500000.0
2008-01-11 11:04:00,107.745,107.785,107.74,107.77,135700000.0
2008-01-11 11:05:00,107.77,107.825,107.77,107.8,72600000.0
2008-01-11 11:06:00,107.8,107.82,107.795,107.805,67100000.0
2008-01-11 11:07:00,107.805,107.835,107.79,107.795,62700000.0
2008-01-11 11:08:00,107.795,107.815,107.785,107.815,48900000.0
2008-01-11 11:09:00,107.81,107.82,107.77,107.775,48400000.0
2008-01-11 11:10:00,107.775,107.79,107.76,107.765,42000000.0
2008-01-11 11:11:00,107.765,107.765,107.725,107.76,95000000.0
2008-01-11 11:12:00,107.76,107.785,107.755,107.775,72600000.0
2008-01-11 11:13:00,107.775,107.795,107.775,107.79,45200000.0
2008-01-11 11:14:00,107.795,107.8,107.775,107.785,94400000.0
2008-01-11 11:15:00,107.785,107.815,107.775,107.805,96400000.0
2008-01-11 11:16:00,107.805,107.81,107.755,107.78,81700000.0
2008-01-11 11:17:00,107.78,107.79,107.765,107.78,47700000.0
2008-01-11 11:18:00,107.78,107.825,107.765,107.8,198600000.0
2008-01-11 11:19:00,107.8,107.845,107.8,107.845,361400000.0
2008-01-11 11:20:00,107.84,107.875,107.83,107.875,305700000.0
2008-01-11 11:21:00,107.875,107.88,107.82,107.835,229600000.0
2008-01-11 11:22:00,107.835,107.855,107.805,107.805,427000000.0
2008-01-11 11:23:00,107.805,107.815,107.765,107.775,882200016.0
2008-01-11 11:24:00,107.775,107.785,107.745,107.755,805000000.0
2008-01-11 11:25:00,107.755,107.77,107.735,107.745,891600000.0
2008-01-11 11:26:00,107.745,107.765,107.725,107.75,420200000.0
2008-01-11 11:27:00,107.75,107.75,107.715,107.72,84500000.0
2008-01-11 11:28:00,107.72,107.725,107.67,107.715,204400000.0
2008-01-11 11:29:00,107.715,107.8,107.715,107.79,625400000.0
2008-01-11 11:30:00,107.79,107.795,107.745,107.745,930600000.0
2008-01-11 11:31:00,107.745,107.755,107.745,107.755,405300000.0
2008-01-11 11:32:00,107.755,107.865,107.75,107.865,953600000.0
2008-01-11 11:33:00,107.86,107.895,107.81,107.885,860500000.0
2008-01-11 11:34:00,107.885,107.92,107.865,107.905,654799999.0
2008-01-11 11:35:00,107.9,107.91,107.87,107.905,103900000.0
2008-01-11 11:36:00,107.91,107.925,107.875,107.875,132200000.0
2008-01-11 11:37:00,107.875,107.91,107.855,107.895,66000000.0
2008-01-11 11:38:00,107.895,107.895,107.835,107.84,292600000.0
2008-01-11 11:39:00,107.84,107.85,107.835,107.85,307000000.0
2008-01-11 11:40:00,107.85,107.85,107.795,107.84,256600000.0
2008-01-11 11:41:00,107.84,107.84,107.825,107.825,315500000.0
2008-01-11 11:42:00,107.825,107.83,107.785,107.825,328500000.0
2008-01-11 11:43:00,107.825,107.865,107.82,107.835,308400000.0
2008-01-11 11:44:00,107.835,107.835,107.73,107.735,290100000.0
2008-01-11 11:45:00,107.745,107.79,107.74,107.785,47200000.0
2008-01-11 11:46:00,107.785,107.785,107.745,107.775,118200000.0
2008-01-11 11:47:00,107.77,107.785,107.705,107.705,139400000.0
2008-01-11 11:48:00,107.705,107.74,107.695,107.72,215000000.0
2008-01-11 11:49:00,107.725,107.79,107.715,107.78,205600000.0
2008-01-11 11:50:00,107.785,107.785,107.765,107.78,186400000.0
2008-01-11 11:51:00,107.78,107.795,107.77,107.78,179800000.0
2008-01-11 11:52:00,107.78,107.795,107.775,107.795,46200000.0
2008-01-11 11:53:00,107.795,107.82,107.775,107.815,79400000.0
2008-01-11 11:54:00,107.815,107.825,107.78,107.785,58200000.0
2008-01-11 11:55:00,107.785,107.81,107.755,107.76,132200000.0
2008-01-11 11:56:00,107.76,107.785,107.745,107.78,262700000.0
2008-01-11 11:57:00,107.78,107.805,107.78,107.795,245600000.0
2008-01-11 11:58:00,107.8,107.865,107.785,107.865,79200000.0
2008-01-11 11:59:00,107.865,107.88,107.84,107.85,119300000.0
2008-01-11 12:00:00,107.85,107.85,107.835,107.85,92800000.0
2008-01-11 12:01:00,107.85,107.92,107.845,107.895,284900000.0
2008-01-11 12:02:00,107.895,108.025,107.885,108.025,268100000.0
2008-01-11 12:03:00,108.025,108.03,107.965,108.02,126300000.0
2008-01-11 12:04:00,108.015,108.06,108.005,108.045,193000000.0
2008-01-11 12:05:00,108.045,108.06,108.025,108.04,59700000.0
2008-01-11 12:06:00,108.04,108.065,107.98,108.045,87700000.0
2008-01-11 12:07:00,108.045,108.165,108.025,108.145,154600000.0
2008-01-11 12:08:00,108.155,108.155,108.075,108.105,264900000.0
2008-01-11 12:09:00,108.105,108.12,108.05,108.1,119500000.0
2008-01-11 12:10:00,108.105,108.12,108.045,108.07,102800000.0
2008-01-11 12:11:00,108.07,108.07,108.01,108.025,57700000.0
2008-01-11 12:12:00,108.025,108.025,107.975,107.995,56400000.0
2008-01-11 12:13:00,107.995,108.045,107.995,108.045,41400000.0
2008-01-11 12:14:00,108.045,108.045,107.925,107.955,242300000.0
2008-01-11 12:15:00,107.955,108.005,107.95,107.955,254400000.0
2008-01-11 12:16:00,107.955,108.02,107.955,108.0,185800000.0
2008-01-11 12:17:00,108.0,108.025,107.945,107.945,165900000.0
2008-01-11 12:18:00,107.945,107.97,107.935,107.965,232600000.0
2008-01-11 12:19:00,107.965,107.98,107.92,107.95,70300000.0
2008-01-11 12:20:00,107.95,107.95,107.815,107.815,92800000.0
2008-01-11 12:21:00,107.815,107.845,107.81,107.84,42800000.0
2008-01-11 12:22:00,107.84,107.85,107.805,107.815,91300000.0
2008-01-11 12:23:00,107.815,107.835,107.8,107.81,43600000.0
2008-01-11 12:24:00,107.81,107.84,107.795,107.795,73400000.0
2008-01-11 12:25:00,107.795,107.89,107.795,107.87,119800000.0
2008-01-11 12:26:00,107.865,107.88,107.86,107.87,94800000.0
2008-01-11 12:27:00,107.875,107.89,107.85,107.85,52800000.0
2008-01-11 12:28:00,107.855,107.865,107.835,107.84,62600000.0
2008-01-11 12:29:00,107.84,107.885,107.835,107.87,48600000.0
2008-01-11 12:30:00,107.87,107.87,107.825,107.825,51900000.0
2008-01-11 12:31:00,107.825,107.84,107.745,107.745,69700000.0
2008-01-11 12:32:00,107.745,107.77,107.73,107.75,79200000.0
2008-01-11 12:33:00,107.755,107.755,107.7,107.72,276300000.0
2008-01-11 12:34:00,107.72,107.72,107.665,107.7,84000000.0
2008-01-11 12:35:00,107.7,107.72,107.7,107.72,79200000.0
2008-01-11 12:36:00,107.72,107.73,107.71,107.72,61300000.0
2008-01-11 12:37:00,107.72,107.815,107.72,107.8,56300000.0
2008-01-11 12:38:00,107.8,107.845,107.795,107.845,198700000.0
2008-01-11 12:39:00,107.845,107.845,107.82,107.82,103900000.0
2008-01-11 12:40:00,107.82,107.845,107.815,107.845,79900000.0
2008-01-11 12:41:00,107.845,107.845,107.815,107.82,73800000.0
2008-01-11 12:42:00,107.82,107.82,107.77,107.8,148400000.0
2008-01-11 12:43:00,107.8,107.805,107.785,107.79,117100000.0
2008-01-11 12:44:00,107.79,107.81,107.79,107.8,109700000.0
2008-01-11 12:45:00,107.8,107.815,107.795,107.805,84800000.0
2008-01-11 12:46:00,107.805,107.81,107.775,107.775,185000000.0
2008-01-11 12:47:00,107.77,107.83,107.77,107.825,114100000.0
2008-01-11 12:48:00,107.84,107.92,107.84,107.87,130800000.0
2008-01-11 12:49:00,107.87,107.87,107.85,107.86,269100000.0
2008-01-11 12:50:00,107.86,107.875,107.86,107.87,368400000.0
2008-01-11 12:51:00,107.87,107.87,107.855,107.855,219800000.0
2008-01-11 12:52:00,107.855,107.875,107.835,107.835,452600000.0
2008-01-11 12:53:00,107.835,107.86,107.775,107.825,501000000.0
2008-01-11 12:54:00,107.825,107.89,107.825,107.89,111200000.0
2008-01-11 12:55:00,107.89,107.9,107.84,107.845,73600000.0
2008-01-11 12:56:00,107.845,107.87,107.825,107.825,165800000.0
2008-01-11 12:57:00,107.82,107.87,107.815,107.87,280000000.0
2008-01-11 12:58:00,107.87,107.87,107.835,107.85,177600000.0
2008-01-11 12:59:00,107.85,107.86,107.85,107.86,43400000.0
2008-01-11 13:00:00,107.86,107.87,107.86,107.87,223000000.0
2008-01-11 13:01:00,107.87,107.87,107.81,107.83,152900000.0
2008-01-11 13:02:00,107.83,107.84,107.815,107.835,101200000.0
2008-01-11 13:03:00,107.835,107.835,107.83,107.835,363400000.0
2008-01-11 13:04:00,107.835,107.93,107.83,107.93,162400000.0
2008-01-11 13:05:00,107.93,107.96,107.925,107.945,50800000.0
2008-01-11 13:06:00,107.945,107.95,107.9,107.905,124600000.0
2008-01-11 13:07:00,107.905,107.91,107.895,107.905,130200000.0
2008-01-11 13:08:00,107.905,107.925,107.895,107.925,136200000.0
2008-01-11 13:09:00,107.925,107.935,107.9,107.905,102100000.0
2008-01-11 13:10:00,107.9,107.935,107.89,107.92,243700000.0
2008-01-11 13:11:00,107.92,107.94,107.89,107.905,200100000.0
2008-01-11 13:12:00,107.905,108.005,107.895,107.99,525100000.0
2008-01-11 13:13:00,107.99,107.995,107.93,107.935,166000000.0
2008-01-11 13:14:00,107.935,107.94,107.89,107.925,201500000.0
2008-01-11 13:15:00,107.925,107.93,107.92,107.925,58600000.0
2008-01-11 13:16:00,107.925,107.93,107.885,107.895,158800000.0
2008-01-11 13:17:00,107.9,107.91,107.895,107.9,143300000.0
2008-01-11 13:18:00,107.9,107.925,107.9,107.91,87300000.0
2008-01-11 13:19:00,107.91,107.92,107.89,107.915,53500000.0
2008-01-11 13:20:00,107.91,107.955,107.885,107.955,77600000.0
2008-01-11 13:21:00,107.945,107.945,107.915,107.945,107600000.0
2008-01-11 13:22:00,107.945,107.945,107.89,107.915,67100000.0
2008-01-11 13:23:00,107.915,107.935,107.835,107.835,223600000.0
2008-01-11 13:24:00,107.835,107.9,107.815,107.895,127900000.0
2008-01-11 13:25:00,107.905,107.905,107.87,107.905,70300000.0
2008-01-11 13:26:00,107.905,107.915,107.855,107.875,65500000.0
2008-01-11 13:27:00,107.875,107.88,107.855,107.875,64700000.0
2008-01-11 13:28:00,107.875,107.88,107.845,107.85,66700000.0
2008-01-11 13:29:00,107.85,107.855,107.825,107.845,132100000.0
2008-01-11 13:30:00,107.84,107.915,107.84,107.9,71500000.0
2008-01-11 13:31:00,107.9,107.93,107.875,107.905,321000000.0
2008-01-11 13:32:00,107.905,107.925,107.875,107.89,512200000.0
2008-01-11 13:33:00,107.895,107.895,107.87,107.88,165100000.0
2008-01-11 13:34:00,107.88,107.88,107.74,107.75,350300000.0
2008-01-11 13:35:00,107.745,107.76,107.745,107.755,309800000.0
2008-01-11 13:36:00,107.755,107.84,107.755,107.8,194200000.0
2008-01-11 13:37:00,107.825,107.875,107.785,107.795,199500000.0
2008-01-11 13:38:00,107.795,107.86,107.775,107.835,251600000.0
2008-01-11 13:39:00,107.835,107.875,107.81,107.875,128200000.0
2008-01-11 13:40:00,107.875,107.89,107.855,107.86,150800000.0
2008-01-11 13:41:00,107.87,107.875,107.765,107.765,270000000.0
2008-01-11 13:42:00,107.755,107.795,107.7,107.7,141800000.0
2008-01-11 13:43:00,107.7,107.76,107.7,107.725,237400000.0
2008-01-11 13:44:00,107.725,107.76,107.715,107.745,72700000.0
2008-01-11 13:45:00,107.745,107.845,107.74,107.845,304100000.0
2008-01-11 13:46:00,107.84,107.885,107.725,107.885,241400000.0
2008-01-11 13:47:00,107.885,107.885,107.785,107.855,572200000.0
2008-01-11 13:48:00,107.85,107.87,107.805,107.86,516300000.0
2008-01-11 13:49:00,107.86,107.875,107.84,107.87,94200000.0
2008-01-11 13:50:00,107.87,107.875,107.795,107.845,132500000.0
2008-01-11 13:51:00,107.84,107.9,107.79,107.85,143600000.0
2008-01-11 13:52:00,107.845,107.925,107.825,107.9,580000000.0
2008-01-11 13:53:00,107.9,107.9,107.78,107.825,368500000.0
2008-01-11 13:54:00,107.825,107.88,107.82,107.87,205100000.0
2008-01-11 13:55:00,107.87,107.87,107.815,107.845,227400000.0
2008-01-11 13:56:00,107.845,107.85,107.785,107.79,234800000.0
2008-01-11 13:57:00,107.795,107.8,107.7,107.755,273500000.0
2008-01-11 13:58:00,107.755,107.815,107.675,107.815,353400000.0
2008-01-11 13:59:00,107.81,107.845,107.755,107.765,601700000.0
2008-01-11 14:00:00,107.715,107.715,106.935,106.955,427599997.0
2008-01-11 14:01:00,106.935,106.975,106.875,106.935,580099999.0
2008-01-11 14:02:00,106.925,107.055,106.925,106.99,300900000.0
2008-01-11 14:03:00,107.0,107.005,106.835,106.855,169900000.0
2008-01-11 14:04:00,106.855,106.99,106.855,106.94,154400000.0
2008-01-11 14:05:00,106.935,107.005,106.925,106.985,199800000.0
2008-01-11 14:06:00,106.985,107.01,106.875,106.875,164100000.0
2008-01-11 14:07:00,106.885,106.895,106.83,106.885,189700000.0
2008-01-11 14:08:00,106.88,106.96,106.88,106.95,142000000.0
2008-01-11 14:09:00,106.95,107.015,106.93,107.01,130400000.0
2008-01-11 14:10:00,107.01,107.015,106.925,106.945,206200000.0
2008-01-11 14:11:00,106.94,106.99,106.825,106.825,174800000.0
2008-01-11 14:12:00,106.825,106.855,106.645,106.645,131000000.0
2008-01-11 14:13:00,106.645,106.69,106.64,106.665,105900000.0
2008-01-11 14:14:00,106.665,106.695,106.645,106.655,92000000.0
2008-01-11 14:15:00,106.655,106.715,106.65,106.665,231700000.0
2008-01-11 14:16:00,106.665,106.695,106.525,106.525,162000000.0
2008-01-11 14:17:00,106.525,106.56,106.5,106.56,109600000.0
2008-01-11 14:18:00,106.56,106.68,106.56,106.65,129000000.0
2008-01-11 14:19:00,106.65,106.675,106.625,106.675,114100000.0
2008-01-11 14:20:00,106.67,106.71,106.665,106.68,197800000.0
2008-01-11 14:21:00,106.68,106.7,106.635,106.645,174600000.0
2008-01-11 14:22:00,106.645,106.705,106.635,106.7,142100000.0
2008-01-11 14:23:00,106.7,106.78,106.7,106.77,94100000.0
2008-01-11 14:24:00,106.77,106.79,106.745,106.78,164700000.0
2008-01-11 14:25:00,106.78,106.815,106.755,106.76,72100000.0
2008-01-11 14:26:00,106.76,106.76,106.71,106.74,67400000.0
2008-01-11 14:27:00,106.74,106.795,106.74,106.755,78600000.0
2008-01-11 14:28:00,106.755,106.755,106.705,106.75,183900000.0
2008-01-11 14:29:00,106.75,106.775,106.725,106.745,258100000.0
2008-01-11 14:30:00,106.75,106.76,106.725,106.75,330400000.0
2008-01-11 14:31:00,106.75,106.75,106.7,106.7,130900000.0
2008-01-11 14:32:00,106.7,106.71,106.61,106.61,109900000.0
2008-01-11 14:33:00,106.61,106.64,106.585,106.62,85400000.0
2008-01-11 14:34:00,106.62,106.645,106.585,106.645,136400000.0
2008-01-11 14:35:00,106.645,106.65,106.605,106.615,177800000.0
2008-01-11 14:36:00,106.615,106.615,106.51,106.52,179900000.0
2008-01-11 14:37:00,106.525,106.53,106.5,106.515,148200000.0
2008-01-11 14:38:00,106.52,106.57,106.515,106.545,201500000.0
2008-01-11 14:39:00,106.545,106.57,106.525,106.555,204100000.0
2008-01-11 14:40:00,106.545,106.635,106.535,106.61,134700000.0
2008-01-11 14:41:00,106.61,106.675,106.6,106.62,112000000.0
2008-01-11 14:42:00,106.62,106.625,106.595,106.6,112500000.0
2008-01-11 14:43:00,106.6,106.665,106.6,106.665,225200000.0
2008-01-11 14:44:00,106.665,106.695,106.635,106.685,168400000.0
2008-01-11 14:45:00,106.69,106.71,106.675,106.705,172000000.0
2008-01-11 14:46:00,106.705,106.715,106.695,106.7,70800000.0
2008-01-11 14:47:00,106.695,106.765,106.685,106.765,88200000.0
2008-01-11 14:48:00,106.765,106.87,106.765,106.85,120100000.0
2008-01-11 14:49:00,106.85,106.9,106.845,106.865,135500000.0
2008-01-11 14:50:00,106.865,106.9,106.86,106.88,170100000.0
2008-01-11 14:51:00,106.88,106.915,106.84,106.84,155400000.0
2008-01-11 14:52:00,106.84,106.855,106.785,106.835,130800000.0
2008-01-11 14:53:00,106.835,106.845,106.775,106.79,155100000.0
2008-01-11 14:54:00,106.79,106.795,106.755,106.785,207500000.0
2008-01-11 14:55:00,106.785,106.79,106.745,106.765,171900000.0
2008-01-11 14:56:00,106.77,106.77,106.74,106.755,146700000.0
2008-01-11 14:57:00,106.755,106.8,106.74,106.785,111600000.0
2008-01-11 14:58:00,106.785,106.795,106.76,106.765,87600000.0
2008-01-11 14:59:00,106.765,106.78,106.74,106.75,220300000.0
2008-01-11 15:00:00,106.755,106.76,106.69,106.73,171300000.0
2008-01-11 15:01:00,106.73,106.73,106.67,106.675,204600000.0
2008-01-11 15:02:00,106.67,106.74,106.67,106.71,75900000.0
2008-01-11 15:03:00,106.71,106.745,106.71,106.74,89200000.0
2008-01-11 15:04:00,106.74,106.775,106.735,106.775,73000000.0
2008-01-11 15:05:00,106.775,106.8,106.73,106.79,207400000.0
2008-01-11 15:06:00,106.79,106.815,106.79,106.8,217000000.0
2008-01-11 15:07:00,106.8,106.8,106.755,106.795,156400000.0
2008-01-11 15:08:00,106.81,106.86,106.78,106.855,234700000.0
2008-01-11 15:09:00,106.86,106.87,106.83,106.865,217600000.0
2008-01-11 15:10:00,106.865,106.875,106.815,106.845,107100000.0
2008-01-11 15:11:00,106.845,106.845,106.8,106.8,41400000.0
2008-01-11 15:12:00,106.8,106.81,106.755,106.76,110900000.0
2008-01-11 15:13:00,106.735,106.83,106.715,106.815,106000000.0
2008-01-11 15:14:00,106.815,106.86,106.8,106.835,95300000.0
2008-01-11 15:15:00,106.83,106.865,106.825,106.84,64900000.0
2008-01-11 15:16:00,106.845,106.855,106.84,106.855,42200000.0
2008-01-11 15:17:00,106.855,106.86,106.8,106.805,104300000.0
2008-01-11 15:18:00,106.8,106.815,106.745,106.76,152800000.0
2008-01-11 15:19:00,106.76,106.77,106.74,106.755,179200000.0
2008-01-11 15:20:00,106.755,106.755,106.685,106.735,98100000.0
2008-01-11 15:21:00,106.735,106.74,106.705,106.735,83600000.0
2008-01-11 15:22:00,106.74,106.755,106.705,106.75,105100000.0
2008-01-11 15:23:00,106.75,106.77,106.735,106.77,202400000.0
2008-01-11 15:24:00,106.77,106.77,106.66,106.69,226000000.0
2008-01-11 15:25:00,106.69,106.73,106.675,106.715,155500000.0
2008-01-11 15:26:00,106.715,106.725,106.67,106.675,148100000.0
2008-01-11 15:27:00,106.68,106.69,106.67,106.67,135700000.0
2008-01-11 15:28:00,106.66,106.69,106.645,106.655,189100000.0
2008-01-11 15:29:00,106.66,106.67,106.615,106.625,367800000.0
2008-01-11 15:30:00,106.625,106.735,106.595,106.71,405400000.0
2008-01-11 15:31:00,106.71,106.745,106.63,106.675,173900000.0
2008-01-11 15:32:00,106.675,106.69,106.62,106.69,176800000.0
2008-01-11 15:33:00,106.68,106.7,106.61,106.62,153300000.0
2008-01-11 15:34:00,106.62,106.665,106.61,106.66,234200000.0
2008-01-11 15:35:00,106.665,106.665,106.62,106.65,83500000.0
2008-01-11 15:36:00,106.65,106.66,106.565,106.59,106800000.0
2008-01-11 15:37:00,106.59,106.715,106.59,106.685,112700000.0
2008-01-11 15:38:00,106.7,106.73,106.685,106.725,95600000.0
2008-01-11 15:39:00,106.72,106.815,106.705,106.79,81200000.0
2008-01-11 15:40:00,106.79,106.85,106.745,106.755,135700000.0
2008-01-11 15:41:00,106.75,106.805,106.74,106.74,86800000.0
2008-01-11 15:42:00,106.74,106.875,106.73,106.86,185600000.0
2008-01-11 15:43:00,106.86,106.86,106.795,106.83,200500000.0
2008-01-11 15:44:00,106.83,106.835,106.765,106.775,225200000.0
2008-01-11 15:45:00,106.765,106.79,106.74,106.75,158700000.0
2008-01-11 15:46:00,106.74,106.75,106.685,106.725,98900000.0
2008-01-11 15:47:00,106.72,106.745,106.675,106.705,189400000.0
2008-01-11 15:48:00,106.705,106.765,106.7,106.745,96500000.0
2008-01-11 15:49:00,106.745,106.79,106.735,106.75,107300000.0
2008-01-11 15:50:00,106.75,106.76,106.735,106.745,87700000.0
2008-01-11 15:51:00,106.745,106.78,106.725,106.765,115200000.0
2008-01-11 15:52:00,106.765,106.82,106.755,106.77,175600000.0
2008-01-11 15:53:00,106.77,106.785,106.765,106.775,135100000.0
2008-01-11 15:54:00,106.775,106.79,106.755,106.79,185000000.0
2008-01-11 15:55:00,106.79,106.79,106.765,106.78,217300000.0
2008-01-11 15:56:00,106.78,106.815,106.78,106.81,156400000.0
2008-01-11 15:57:00,106.81,106.865,106.785,106.825,90200000.0
2008-01-11 15:58:00,106.83,106.84,106.81,106.825,66300000.0
2008-01-11 15:59:00,106.825,106.84,106.805,106.84,82400000.0
2008-01-11 16:00:00,106.845,106.865,106.805,106.86,83300000.0
2008-01-11 16:01:00,106.86,106.9,106.855,106.895,178500000.0
2008-01-11 16:02:00,106.895,106.955,106.88,106.94,147300000.0
2008-01-11 16:03:00,106.94,106.99,106.92,106.965,138200000.0
2008-01-11 16:04:00,106.96,106.96,106.915,106.92,154600000.0
2008-01-11 16:05:00,106.92,106.92,106.89,106.895,178200000.0
2008-01-11 16:06:00,106.895,106.9,106.885,106.895,260500000.0
2008-01-11 16:07:00,106.895,106.895,106.845,106.85,244000000.0
2008-01-11 16:08:00,106.855,106.885,106.845,106.86,96000000.0
2008-01-11 16:09:00,106.86,106.865,106.78,106.795,111900000.0
2008-01-11 16:10:00,106.795,106.805,106.745,106.75,175900000.0
2008-01-11 16:11:00,106.75,106.805,106.75,106.78,85700000.0
2008-01-11 16:12:00,106.79,106.795,106.75,106.76,141600000.0
2008-01-11 16:13:00,106.765,106.79,106.76,106.785,216000000.0
2008-01-11 16:14:00,106.785,106.79,106.715,106.725,238900000.0
2008-01-11 16:15:00,106.725,106.745,106.725,106.73,117000000.0
2008-01-11 16:16:00,106.73,106.745,106.725,106.74,62900000.0
2008-01-11 16:17:00,106.735,106.745,106.715,106.715,139300000.0
2008-01-11 16:18:00,106.715,106.765,106.715,106.755,198700000.0
2008-01-11 16:19:00,106.755,106.79,106.705,106.72,208800000.0
2008-01-11 16:20:00,106.725,106.785,106.725,106.76,130400000.0
2008-01-11 16:21:00,106.76,106.87,106.73,106.825,89600000.0
2008-01-11 16:22:00,106.825,106.855,106.825,106.85,136400000.0
2008-01-11 16:23:00,106.845,106.9,106.845,106.865,74900000.0
2008-01-11 16:24:00,106.865,106.885,106.83,106.87,94700000.0
2008-01-11 16:25:00,106.87,106.88,106.795,106.795,224900000.0
2008-01-11 16:26:00,106.815,106.83,106.78,106.83,107400000.0
2008-01-11 16:27:00,106.83,106.85,106.825,106.84,41800000.0
2008-01-11 16:28:00,106.84,106.88,106.84,106.875,135700000.0
2008-01-11 16:29:00,106.875,106.89,106.86,106.875,122600000.0
2008-01-11 16:30:00,106.875,106.92,106.835,106.84,95400000.0
2008-01-11 16:31:00,106.84,106.84,106.775,106.775,251400000.0
2008-01-11 16:32:00,106.775,106.785,106.74,106.755,165800000.0
2008-01-11 16:33:00,106.755,106.825,106.755,106.805,119100000.0
2008-01-11 16:34:00,106.81,106.87,106.79,106.855,163700000.0
2008-01-11 16:35:00,106.85,106.885,106.815,106.86,132100000.0
2008-01-11 16:36:00,106.855,106.855,106.775,106.81,138800000.0
2008-01-11 16:37:00,106.81,106.815,106.755,106.755,170600000.0
2008-01-11 16:38:00,106.75,106.795,106.705,106.775,139800000.0
2008-01-11 16:39:00,106.775,106.85,106.775,106.835,112100000.0
2008-01-11 16:40:00,106.835,106.855,106.765,106.785,280900000.0
2008-01-11 16:41:00,106.785,106.85,106.785,106.83,53900000.0
2008-01-11 16:42:00,106.83,106.9,106.81,106.9,71500000.0
2008-01-11 16:43:00,106.9,106.91,106.845,106.85,144800000.0
2008-01-11 16:44:00,106.85,106.88,106.835,106.845,135900000.0
2008-01-11 16:45:00,106.85,106.875,106.84,106.86,158400000.0
2008-01-11 16:46:00,106.86,106.915,106.845,106.9,185700000.0
2008-01-11 16:47:00,106.9,106.92,106.87,106.905,156500000.0
2008-01-11 16:48:00,106.905,106.92,106.895,106.915,197000000.0
2008-01-11 16:49:00,106.91,107.03,106.905,107.02,116500000.0
2008-01-11 16:50:00,107.035,107.065,107.015,107.015,242800000.0
2008-01-11 16:51:00,107.025,107.025,106.915,106.93,136800000.0
2008-01-11 16:52:00,106.93,106.96,106.895,106.905,227800000.0
2008-01-11 16:53:00,106.895,106.895,106.855,106.895,145800000.0
2008-01-11 16:54:00,106.9,106.92,106.875,106.9,83500000.0
2008-01-11 16:55:00,106.9,106.905,106.815,106.83,255800000.0
2008-01-11 16:56:00,106.83,106.84,106.815,106.815,43400000.0
2008-01-11 16:57:00,106.815,106.88,106.805,106.88,89300000.0
2008-01-11 16:58:00,106.88,106.885,106.805,106.805,112600000.0
2008-01-11 16:59:00,106.8,106.845,106.79,106.795,295700000.0
2008-01-11 17:00:00,106.795,106.795,106.7,106.715,378200000.0
2008-01-11 17:01:00,106.715,106.73,106.66,106.715,240100000.0
2008-01-11 17:02:00,106.715,106.775,106.705,106.77,297100000.0
2008-01-11 17:03:00,106.77,106.8,106.765,106.775,314500000.0
2008-01-11 17:04:00,106.775,106.785,106.765,106.775,444600000.0
2008-01-11 17:05:00,106.78,106.79,106.735,106.765,67100000.0
2008-01-11 17:06:00,106.765,106.775,106.745,106.75,70400000.0
2008-01-11 17:07:00,106.75,106.755,106.685,106.705,157300000.0
2008-01-11 17:08:00,106.705,106.74,106.675,106.725,109400000.0
2008-01-11 17:09:00,106.725,106.73,106.665,106.675,117600000.0
2008-01-11 17:10:00,106.675,106.715,106.635,106.71,62800000.0
2008-01-11 17:11:00,106.71,106.75,106.665,106.75,63300000.0
2008-01-11 17:12:00,106.75,106.8,106.745,106.79,101000000.0
2008-01-11 17:13:00,106.79,106.89,106.79,106.875,144600000.0
2008-01-11 17:14:00,106.87,106.875,106.8,106.815,125400000.0
2008-01-11 17:15:00,106.815,106.825,106.795,106.82,237100000.0
2008-01-11 17:16:00,106.825,106.84,106.785,106.82,240700000.0
2008-01-11 17:17:00,106.825,106.83,106.75,106.805,216700000.0
2008-01-11 17:18:00,106.805,106.81,106.745,106.745,130300000.0
2008-01-11 17:19:00,106.745,106.75,106.685,106.69,117100000.0
2008-01-11 17:20:00,106.695,106.735,106.68,106.735,79400000.0
2008-01-11 17:21:00,106.735,106.76,106.72,106.76,81100000.0
2008-01-11 17:22:00,106.765,106.78,106.74,106.75,49400000.0
2008-01-11 17:23:00,106.75,106.76,106.71,106.76,73200000.0
2008-01-11 17:24:00,106.765,106.77,106.71,106.745,127700000.0
2008-01-11 17:25:00,106.745,106.795,106.745,106.755,172800000.0
2008-01-11 17:26:00,106.755,106.78,106.73,106.775,219500000.0
2008-01-11 17:27:00,106.775,106.825,106.77,106.825,179300000.0
2008-01-11 17:28:00,106.825,106.87,106.805,106.825,165900000.0
2008-01-11 17:29:00,106.825,106.83,106.75,106.815,133800000.0
2008-01-11 17:30:00,106.815,106.815,106.76,106.765,162300000.0
2008-01-11 17:31:00,106.77,106.775,106.72,106.76,266500000.0
2008-01-11 17:32:00,106.76,106.835,106.755,106.83,139500000.0
2008-01-11 17:33:00,106.83,106.845,106.79,106.8,122800000.0
2008-01-11 17:34:00,106.8,106.835,106.74,106.775,166800000.0
2008-01-11 17:35:00,106.78,106.78,106.75,106.765,62200000.0
2008-01-11 17:36:00,106.77,106.78,106.755,106.775,372300000.0
2008-01-11 17:37:00,106.775,106.855,106.775,106.84,294700000.0
2008-01-11 17:38:00,106.84,106.875,106.83,106.86,162100000.0
2008-01-11 17:39:00,106.86,106.88,106.84,106.865,245100000.0
2008-01-11 17:40:00,106.865,106.895,106.835,106.865,271800000.0
2008-01-11 17:41:00,106.865,106.885,106.855,106.875,675700000.0
2008-01-11 17:42:00,106.875,106.905,106.86,106.875,925400000.0
2008-01-11 17:43:00,106.875,106.915,106.875,106.9,615800001.0
2008-01-11 17:44:00,106.9,106.91,106.855,106.865,932800000.0
2008-01-11 17:45:00,106.875,106.875,106.815,106.84,541000000.0
2008-01-11 17:46:00,106.845,106.855,106.835,106.845,810199999.0
2008-01-11 17:47:00,106.845,106.865,106.825,106.855,450200000.0
2008-01-11 17:48:00,106.855,106.875,106.835,106.875,426200000.0
2008-01-11 17:49:00,106.875,106.925,106.87,106.925,577000000.0
2008-01-11 17:50:00,106.925,106.945,106.9,106.91,473900000.0
2008-01-11 17:51:00,106.915,106.99,106.905,106.99,440700000.0
2008-01-11 17:52:00,106.99,107.045,106.985,107.045,517200000.0
2008-01-11 17:53:00,107.045,107.075,107.025,107.025,584600000.0
2008-01-11 17:54:00,107.025,107.025,107.0,107.005,545000000.0
2008-01-11 17:55:00,107.005,107.005,106.955,106.975,403800000.0
2008-01-11 17:56:00,106.975,106.985,106.935,106.935,426500000.0
2008-01-11 17:57:00,106.935,106.955,106.86,106.885,416200000.0
2008-01-11 17:58:00,106.885,106.885,106.785,106.795,340700000.0
2008-01-11 17:59:00,106.795,106.825,106.775,106.8,648000001.0
2008-01-11 18:00:00,106.8,106.835,106.795,106.83,658700000.0
2008-01-11 18:01:00,106.825,106.835,106.775,106.79,644700000.0
2008-01-11 18:02:00,106.785,106.795,106.745,106.755,489900000.0
2008-01-11 18:03:00,106.755,106.795,106.745,106.78,364600000.0
2008-01-11 18:04:00,106.78,106.82,106.775,106.815,401100000.0
2008-01-11 18:05:00,106.815,106.83,106.79,106.805,465200000.0
2008-01-11 18:06:00,106.795,106.805,106.755,106.785,367600000.0
2008-01-11 18:07:00,106.785,106.79,106.7,106.71,404700000.0
2008-01-11 18:08:00,106.71,106.825,106.7,106.82,194700000.0
2008-01-11 18:09:00,106.815,106.905,106.815,106.875,231900000.0
2008-01-11 18:10:00,106.875,106.895,106.85,106.865,80600000.0
2008-01-11 18:11:00,106.88,106.945,106.865,106.93,360900000.0
2008-01-11 18:12:00,106.93,106.965,106.875,106.935,289200000.0
2008-01-11 18:13:00,106.935,106.945,106.895,106.9,143900000.0
2008-01-11 18:14:00,106.905,106.93,106.865,106.93,241000000.0
2008-01-11 18:15:00,106.93,106.94,106.91,106.92,313500000.0
2008-01-11 18:16:00,106.92,106.92,106.88,106.895,311800000.0
2008-01-11 18:17:00,106.9,106.93,106.87,106.875,177200000.0
2008-01-11 18:18:00,106.88,106.905,106.865,106.895,180600000.0
2008-01-11 18:19:00,106.89,106.905,106.86,106.88,76600000.0
2008-01-11 18:20:00,106.88,106.925,106.88,106.915,190800000.0
2008-01-11 18:21:00,106.915,106.97,106.89,106.965,274300000.0
2008-01-11 18:22:00,106.97,106.975,106.945,106.95,673500000.0
2008-01-11 18:23:00,106.95,106.965,106.935,106.965,266200000.0
2008-01-11 18:24:00,106.955,106.955,106.89,106.895,433200000.0
2008-01-11 18:25:00,106.895,106.895,106.845,106.865,404900000.0
2008-01-11 18:26:00,106.865,106.915,106.865,106.905,244600000.0
2008-01-11 18:27:00,106.905,106.92,106.88,106.905,293000000.0
2008-01-11 18:28:00,106.905,106.965,106.905,106.93,193200000.0
2008-01-11 18:29:00,106.93,107.015,106.905,106.985,155300000.0
2008-01-11 18:30:00,106.985,106.995,106.955,106.99,154200000.0
2008-01-11 18:31:00,106.985,107.005,106.96,106.98,158800000.0
2008-01-11 18:32:00,106.98,107.01,106.965,107.01,103400000.0
2008-01-11 18:33:00,107.01,107.04,107.005,107.03,159800000.0
2008-01-11 18:34:00,107.03,107.045,107.02,107.035,65000000.0
2008-01-11 18:35:00,107.035,107.085,107.03,107.085,148900000.0
2008-01-11 18:36:00,107.085,107.085,107.035,107.08,140400000.0
2008-01-11 18:37:00,107.08,107.095,107.065,107.07,273300000.0
2008-01-11 18:38:00,107.075,107.085,107.055,107.075,268300000.0
2008-01-11 18:39:00,107.075,107.08,107.025,107.04,186700000.0
2008-01-11 18:40:00,107.04,107.045,106.985,106.985,371600000.0
2008-01-11 18:41:00,106.985,106.995,106.96,106.975,383400000.0
2008-01-11 18:42:00,106.975,106.995,106.94,106.995,374700000.0
2008-01-11 18:43:00,106.995,107.0,106.965,106.995,312700000.0
2008-01-11 18:44:00,106.995,106.995,106.96,106.975,268600000.0
2008-01-11 18:45:00,106.975,106.995,106.95,106.96,332000000.0
2008-01-11 18:46:00,106.96,106.97,106.935,106.945,206500000.0
2008-01-11 18:47:00,106.94,106.98,106.94,106.98,142200000.0
2008-01-11 18:48:00,106.98,106.99,106.955,106.97,64400000.0
2008-01-11 18:49:00,106.97,106.995,106.955,106.99,165200000.0
2008-01-11 18:50:00,106.99,107.025,106.975,106.985,114200000.0
2008-01-11 18:51:00,106.985,107.02,106.985,107.0,166800000.0
2008-01-11 18:52:00,107.0,107.025,106.99,107.0,84200000.0
2008-01-11 18:53:00,107.0,107.005,106.98,107.0,132800000.0
2008-01-11 18:54:00,107.005,107.015,106.98,107.005,81300000.0
2008-01-11 18:55:00,107.01,107.015,106.995,107.01,101500000.0
2008-01-11 18:56:00,107.01,107.01,106.97,106.975,181100000.0
2008-01-11 18:57:00,106.98,106.98,106.95,106.96,368000000.0
2008-01-11 18:58:00,106.96,106.96,106.95,106.955,343800000.0
2008-01-11 18:59:00,106.96,106.975,106.94,106.97,307600000.0
2008-01-11 19:00:00,106.975,106.985,106.94,106.965,343200000.0
2008-01-11 19:01:00,106.965,106.975,106.89,106.9,191300000.0
2008-01-11 19:02:00,106.895,106.93,106.885,106.93,351900000.0
2008-01-11 19:03:00,106.93,106.935,106.905,106.92,116500000.0
2008-01-11 19:04:00,106.92,106.935,106.895,106.935,156700000.0
2008-01-11 19:05:00,106.945,106.945,106.915,106.925,298800000.0
2008-01-11 19:06:00,106.935,106.935,106.895,106.905,202200000.0
2008-01-11 19:07:00,106.905,106.915,106.875,106.885,219200000.0
2008-01-11 19:08:00,106.885,106.925,106.88,106.925,155400000.0
2008-01-11 19:09:00,106.925,106.925,106.885,106.885,147400000.0
2008-01-11 19:10:00,106.885,106.9,106.875,106.88,156200000.0
2008-01-11 19:11:00,106.88,106.88,106.86,106.865,47100000.0
2008-01-11 19:12:00,106.865,106.915,106.86,106.91,43000000.0
2008-01-11 19:13:00,106.91,106.93,106.905,106.92,70600000.0
2008-01-11 19:14:00,106.92,106.935,106.905,106.905,91100000.0
2008-01-11 19:15:00,106.905,106.905,106.895,106.905,266000000.0
2008-01-11 19:16:00,106.905,106.935,106.905,106.93,159500000.0
2008-01-11 19:17:00,106.93,106.97,106.925,106.96,85800000.0
2008-01-11 19:18:00,106.96,106.98,106.94,106.94,55300000.0
2008-01-11 19:19:00,106.94,106.94,106.9,106.905,81100000.0
2008-01-11 19:20:00,106.905,106.93,106.9,106.92,43600000.0
2008-01-11 19:21:00,106.92,106.92,106.88,106.905,69800000.0
2008-01-11 19:22:00,106.905,106.91,106.875,106.91,104200000.0
2008-01-11 19:23:00,106.91,106.915,106.89,106.89,76800000.0
2008-01-11 19:24:00,106.89,106.91,106.85,106.895,118100000.0
2008-01-11 19:25:00,106.905,106.915,106.885,106.915,149100000.0
2008-01-11 19:26:00,106.915,106.955,106.915,106.945,52600000.0
2008-01-11 19:27:00,106.94,106.94,106.91,106.915,47100000.0
2008-01-11 19:28:00,106.915,106.935,106.895,106.935,114200000.0
2008-01-11 19:29:00,106.935,106.97,106.915,106.915,119700000.0
2008-01-11 19:30:00,106.915,106.915,106.885,106.91,143500000.0
2008-01-11 19:31:00,106.91,106.98,106.91,106.965,115800000.0
2008-01-11 19:32:00,106.965,106.97,106.925,106.93,101000000.0
2008-01-11 19:33:00,106.93,106.95,106.92,106.93,151300000.0
2008-01-11 19:34:00,106.93,106.935,106.895,106.91,151800000.0
2008-01-11 19:35:00,106.91,106.91,106.875,106.89,272700000.0
2008-01-11 19:36:00,106.885,106.9,106.885,106.895,161600000.0
2008-01-11 19:37:00,106.895,107.0,106.895,107.0,112400000.0
2008-01-11 19:38:00,107.005,107.01,106.985,106.985,94500000.0
2008-01-11 19:39:00,106.985,107.02,106.94,107.02,251800000.0
2008-01-11 19:40:00,107.015,107.02,106.99,107.02,118300000.0
2008-01-11 19:41:00,107.015,107.025,106.97,106.975,125400000.0
2008-01-11 19:42:00,106.98,106.98,106.925,106.935,144200000.0
2008-01-11 19:43:00,106.935,106.95,106.93,106.95,140300000.0
2008-01-11 19:44:00,106.95,106.95,106.935,106.945,87900000.0
2008-01-11 19:45:00,106.945,106.98,106.925,106.96,91400000.0
2008-01-11 19:46:00,106.96,107.02,106.955,106.995,57200000.0
2008-01-11 19:47:00,106.995,107.005,106.945,106.965,167700000.0
2008-01-11 19:48:00,106.965,106.97,106.93,106.965,403700000.0
2008-01-11 19:49:00,106.965,107.025,106.965,106.995,310300000.0
2008-01-11 19:50:00,106.995,107.025,106.995,107.015,334200000.0
2008-01-11 19:51:00,107.015,107.015,106.995,107.01,233100000.0
2008-01-11 19:52:00,107.005,107.04,106.99,107.02,187200000.0
2008-01-11 19:53:00,107.02,107.03,106.985,107.015,160800000.0
2008-01-11 19:54:00,107.015,107.015,106.985,106.995,165700000.0
2008-01-11 19:55:00,106.995,107.005,106.985,107.0,196000000.0
2008-01-11 19:56:00,107.0,107.005,106.975,106.975,96800000.0
2008-01-11 19:57:00,106.98,106.985,106.95,106.955,173900000.0
2008-01-11 19:58:00,106.955,106.955,106.88,106.895,135300000.0
2008-01-11 19:59:00,106.89,106.925,106.84,106.845,246600000.0
2008-01-11 20:00:00,106.845,106.925,106.82,106.91,67200000.0
2008-01-11 20:01:00,106.92,106.975,106.905,106.95,139300000.0
2008-01-11 20:02:00,106.945,106.95,106.93,106.93,81900000.0
2008-01-11 20:03:00,106.935,106.965,106.92,106.94,78000000.0
2008-01-11 20:04:00,106.94,106.94,106.895,106.91,88800000.0
2008-01-11 20:05:00,106.91,106.91,106.89,106.9,293400000.0
2008-01-11 20:06:00,106.905,106.905,106.88,106.9,82400000.0
2008-01-11 20:07:00,106.9,106.9,106.81,106.855,61500000.0
2008-01-11 20:08:00,106.855,106.88,106.855,106.865,75100000.0
2008-01-11 20:09:00,106.865,106.915,106.865,106.91,78900000.0
2008-01-11 20:10:00,106.915,106.915,106.89,106.9,99200000.0
2008-01-11 20:11:00,106.895,106.9,106.875,106.88,175500000.0
2008-01-11 20:12:00,106.875,106.895,106.84,106.85,105400000.0
2008-01-11 20:13:00,106.85,106.88,106.845,106.875,64500000.0
2008-01-11 20:14:00,106.875,106.885,106.86,106.87,96600000.0
2008-01-11 20:15:00,106.87,106.875,106.825,106.83,191400000.0
2008-01-11 20:16:00,106.83,106.835,106.83,106.835,45600000.0
2008-01-11 20:17:00,106.83,106.845,106.805,106.815,139000000.0
2008-01-11 20:18:00,106.815,106.82,106.785,106.79,262700000.0
2008-01-11 20:19:00,106.79,106.81,106.775,106.81,662800001.0
2008-01-11 20:20:00,106.81,106.81,106.73,106.73,258000000.0
2008-01-11 20:21:00,106.735,106.745,106.685,106.685,160300000.0
2008-01-11 20:22:00,106.685,106.76,106.685,106.755,150300000.0
2008-01-11 20:23:00,106.755,106.775,106.745,106.765,275500000.0
2008-01-11 20:24:00,106.765,106.795,106.73,106.775,195500000.0
2008-01-11 20:25:00,106.775,106.905,106.775,106.905,408800000.0
2008-01-11 20:26:00,106.91,106.91,106.865,106.895,130600000.0
2008-01-11 20:27:00,106.895,106.915,106.865,106.895,315600000.0
2008-01-11 20:28:00,106.895,106.925,106.89,106.89,99300000.0
2008-01-11 20:29:00,106.89,106.94,106.89,106.925,270700000.0
2008-01-11 20:30:00,106.925,106.94,106.905,106.94,207300000.0
2008-01-11 20:31:00,106.94,106.96,106.915,106.93,190600000.0
2008-01-11 20:32:00,106.93,106.945,106.895,106.925,156400000.0
2008-01-11 20:33:00,106.925,106.95,106.895,106.895,111900000.0
2008-01-11 20:34:00,106.895,106.915,106.88,106.905,230600000.0
2008-01-11 20:35:00,106.905,106.94,106.895,106.905,148000000.0
2008-01-11 20:36:00,106.905,106.905,106.875,106.88,241300000.0
2008-01-11 20:37:00,106.88,106.9,106.86,106.89,175200000.0
2008-01-11 20:38:00,106.89,106.895,106.865,106.87,188900000.0
2008-01-11 20:39:00,106.87,106.91,106.865,106.9,149200000.0
2008-01-11 20:40:00,106.9,106.92,106.895,106.91,199800000.0
2008-01-11 20:41:00,106.905,106.905,106.815,106.86,401100000.0
2008-01-11 20:42:00,106.86,106.89,106.855,106.875,222900000.0
2008-01-11 20:43:00,106.88,106.88,106.845,106.865,340000000.0
2008-01-11 20:44:00,106.855,106.885,106.855,106.87,117300000.0
2008-01-11 20:45:00,106.87,106.88,106.855,106.865,356400000.0
2008-01-11 20:46:00,106.865,106.87,106.855,106.865,279500000.0
2008-01-11 20:47:00,106.865,106.865,106.825,106.825,301500000.0
2008-01-11 20:48:00,106.82,106.825,106.795,106.825,570300000.0
2008-01-11 20:49:00,106.825,106.845,106.815,106.84,452100000.0
2008-01-11 20:50:00,106.835,106.86,106.825,106.845,461299996.0
2008-01-11 20:51:00,106.845,106.88,106.825,106.875,387000000.0
2008-01-11 20:52:00,106.875,106.93,106.875,106.885,811400000.0
2008-01-11 20:53:00,106.885,106.92,106.885,106.92,475200000.0
2008-01-11 20:54:00,106.92,106.92,106.885,106.885,788000000.0
2008-01-11 20:55:00,106.885,106.92,106.825,106.855,451800000.0
2008-01-11 20:56:00,106.855,106.895,106.85,106.85,170200000.0
2008-01-11 20:57:00,106.85,106.86,106.84,106.84,200600000.0
2008-01-11 20:58:00,106.84,106.845,106.825,106.835,464900000.0
2008-01-11 20:59:00,106.835,106.835,106.775,106.785,548600000.0
2008-01-11 21:00:00,106.785,106.82,106.78,106.8,96500000.0
2008-01-11 21:01:00,106.8,106.81,106.775,106.78,555500000.0
2008-01-11 21:02:00,106.78,106.815,106.78,106.79,403500000.0
2008-01-11 21:03:00,106.79,106.865,106.785,106.83,266100000.0
2008-01-11 21:04:00,106.83,106.845,106.825,106.84,101900000.0
2008-01-11 21:05:00,106.84,106.855,106.825,106.855,446000000.0
2008-01-11 21:06:00,106.855,106.86,106.85,106.86,90900000.0
2008-01-11 21:07:00,106.86,106.88,106.86,106.875,85200000.0
2008-01-11 21:08:00,106.875,106.89,106.865,106.87,94000000.0
2008-01-11 21:09:00,106.87,106.885,106.865,106.88,439600000.0
2008-01-11 21:10:00,106.88,106.885,106.86,106.875,110100000.0
2008-01-11 21:11:00,106.875,106.875,106.835,106.845,227700000.0
2008-01-11 21:12:00,106.845,106.9,106.845,106.9,994800000.0
2008-01-11 21:13:00,106.9,106.915,106.895,106.905,918800000.0
2008-01-11 21:14:00,106.9,106.91,106.885,106.9,172900000.0
2008-01-11 21:15:00,106.9,106.91,106.865,106.885,462900000.0
2008-01-11 21:16:00,106.885,106.93,106.885,106.92,101800000.0
2008-01-11 21:17:00,106.92,106.93,106.885,106.915,386700000.0
2008-01-11 21:18:00,106.915,106.94,106.915,106.915,144500000.0
2008-01-11 21:19:00,106.915,106.925,106.895,106.92,393799998.0
2008-01-11 21:20:00,106.92,106.93,106.91,106.91,141700000.0
2008-01-11 21:21:00,106.91,106.92,106.88,106.92,410500000.0
2008-01-11 21:22:00,106.92,106.92,106.895,106.9,327200000.0
2008-01-11 21:23:00,106.9,106.905,106.885,106.895,265000000.0
2008-01-11 21:24:00,106.895,106.915,106.885,106.905,372999999.0
2008-01-11 21:25:00,106.895,106.905,106.885,106.9,249500000.0
2008-01-11 21:26:00,106.9,106.9,106.885,106.9,139300000.0
2008-01-11 21:27:00,106.9,106.925,106.87,106.9,317500000.0
2008-01-11 21:28:00,106.9,106.9,106.885,106.9,105000000.0
2008-01-11 21:29:00,106.885,106.9,106.875,106.89,622900000.0
2008-01-11 21:30:00,106.89,106.9,106.85,106.855,107700000.0
2008-01-11 21:31:00,106.855,106.88,106.845,106.875,253200000.0
2008-01-11 21:32:00,106.875,106.9,106.805,106.825,135500000.0
2008-01-11 21:33:00,106.825,106.84,106.81,106.825,184500000.0
2008-01-11 21:34:00,106.83,106.835,106.795,106.805,513000000.0
2008-01-11 21:35:00,106.805,106.815,106.77,106.8,483499999.0
2008-01-11 21:36:00,106.8,106.825,106.795,106.815,124100000.0
2008-01-11 21:37:00,106.815,106.83,106.815,106.825,88000000.0
2008-01-11 21:38:00,106.825,106.855,106.825,106.85,107900000.0
2008-01-11 21:39:00,106.85,106.875,106.835,106.86,205299999.0
2008-01-11 21:40:00,106.86,106.87,106.82,106.845,224400000.0
2008-01-11 21:41:00,106.845,106.845,106.825,106.845,532600000.0
2008-01-11 21:42:00,106.845,106.845,106.825,106.825,444500000.0
2008-01-11 21:43:00,106.835,106.845,106.8,106.825,685700000.0
2008-01-11 21:44:00,106.825,106.845,106.805,106.845,322199999.0
2008-01-11 21:45:00,106.835,106.87,106.835,106.845,295900000.0
2008-01-11 21:46:00,106.845,106.855,106.815,106.825,421900000.0
2008-01-11 21:47:00,106.815,106.825,106.805,106.815,737700000.0
2008-01-11 21:48:00,106.815,106.815,106.775,106.775,355200000.0
2008-01-11 21:49:00,106.775,106.79,106.765,106.775,412800000.0
2008-01-11 21:50:00,106.785,106.795,106.77,106.795,223900000.0
2008-01-11 21:51:00,106.795,106.815,106.785,106.815,241700000.0
2008-01-11 21:52:00,106.815,106.815,106.775,106.785,248100000.0
2008-01-11 21:53:00,106.785,106.805,106.775,106.79,132900000.0
2008-01-11 21:54:00,106.79,106.83,106.79,106.83,145300000.0
2008-01-11 21:55:00,106.83,106.84,106.795,106.805,400700000.0
2008-01-11 21:56:00,106.805,106.805,106.755,106.77,299400000.0
2008-01-11 21:57:00,106.77,106.795,106.725,106.725,308100000.0
2008-01-11 21:58:00,106.725,106.735,106.71,106.725,199100000.0
2008-01-11 21:59:00,106.725,106.725,106.695,106.72,199700000.0
2008-01-11 22:00:00,106.715,106.78,106.705,106.765,535400000.0
2008-01-11 22:01:00,106.755,106.78,106.755,106.77,245900000.0
2008-01-11 22:02:00,106.76,106.785,106.76,106.785,87400000.0
2008-01-11 22:03:00,106.785,106.79,106.77,106.785,104300000.0
2008-01-11 22:04:00,106.785,106.785,106.765,106.78,681200000.0
2008-01-11 22:05:00,106.78,106.795,106.755,106.765,255900000.0
2008-01-11 22:06:00,106.745,106.795,106.745,106.795,375200000.0
2008-01-11 22:07:00,106.785,106.795,106.74,106.77,227800000.0
2008-01-11 22:08:00,106.765,106.77,106.735,106.735,111800000.0
2008-01-11 22:09:00,106.735,106.755,106.715,106.73,605000000.0
2008-01-11 22:10:00,106.715,106.73,106.685,106.695,532400008.0
2008-01-11 22:11:00,106.695,106.74,106.695,106.735,335299999.0
2008-01-11 22:12:00,106.735,106.735,106.71,106.715,87500000.0
2008-01-11 22:13:00,106.715,106.765,106.71,106.745,116800000.0
2008-01-11 22:14:00,106.745,106.765,106.725,106.725,152800000.0
2008-01-11 22:15:00,106.725,106.74,106.675,106.72,312100000.0
2008-01-11 22:16:00,106.72,106.725,106.685,106.685,128800000.0
2008-01-11 22:17:00,106.685,106.695,106.665,106.685,642999998.0
2008-01-11 22:18:00,106.685,106.7,106.66,106.69,103200000.0
2008-01-11 22:19:00,106.69,106.69,106.65,106.655,83600000.0
2008-01-11 22:20:00,106.655,106.655,106.615,106.635,758800000.0
2008-01-11 22:21:00,106.635,106.655,106.61,106.62,122500000.0
2008-01-11 22:22:00,106.62,106.635,106.605,106.635,136200000.0
2008-01-11 22:23:00,106.635,106.645,106.62,106.63,302700000.0
2008-01-11 22:24:00,106.63,106.66,106.63,106.655,112400000.0
2008-01-11 22:25:00,106.655,106.685,106.655,106.68,115800000.0
2008-01-11 22:26:00,106.68,106.715,106.675,106.695,886700000.0
2008-01-11 22:27:00,106.705,106.735,106.695,106.735,370400000.0
2008-01-11 22:28:00,106.735,106.84,106.735,106.82,322300000.0
2008-01-11 22:29:00,106.82,106.825,106.805,106.805,98500000.0
2008-01-11 22:30:00,106.805,106.805,106.755,106.76,192100000.0
2008-01-11 22:31:00,106.76,106.785,106.735,106.755,434600000.0
2008-01-11 22:32:00,106.755,106.78,106.745,106.78,195200000.0
2008-01-11 22:33:00,106.78,106.815,106.77,106.8,85600000.0
2008-01-11 22:34:00,106.8,106.81,106.785,106.8,118700000.0
2008-01-11 22:35:00,106.8,106.835,106.78,106.83,137100000.0
2008-01-11 22:36:00,106.83,106.83,106.81,106.82,113700000.0
2008-01-11 22:37:00,106.82,106.87,106.81,106.855,283200000.0
2008-01-11 22:38:00,106.855,106.87,106.815,106.825,491200000.0
2008-01-11 22:39:00,106.815,106.86,106.815,106.86,220000000.0
2008-01-11 22:40:00,106.865,106.9,106.85,106.885,166200000.0
2008-01-11 22:41:00,106.885,106.885,106.845,106.885,560400000.0
2008-01-11 22:42:00,106.895,106.9,106.875,106.895,204800000.0
2008-01-11 22:43:00,106.895,106.895,106.885,106.885,112600000.0
2008-01-11 22:44:00,106.885,106.895,106.86,106.875,113400000.0
2008-01-11 22:45:00,106.875,106.89,106.855,106.88,556800000.0
2008-01-11 22:46:00,106.88,106.88,106.865,106.87,96400000.0
2008-01-11 22:47:00,106.87,106.895,106.87,106.875,127000000.0
2008-01-11 22:48:00,106.875,106.89,106.865,106.865,1075500000.0
2008-01-11 22:49:00,106.865,106.9,106.865,106.9,523200000.0
2008-01-11 22:50:00,106.9,106.91,106.885,106.895,151600000.0
2008-01-11 22:51:00,106.895,106.91,106.875,106.91,136000000.0
2008-01-11 22:52:00,106.91,106.91,106.89,106.91,88800000.0
2008-01-11 22:53:00,106.91,106.91,106.875,106.88,477600000.0
2008-01-11 22:54:00,106.88,106.885,106.87,106.88,86800000.0
2008-01-11 22:55:00,106.88,106.88,106.845,106.865,402400000.0
2008-01-11 22:56:00,106.865,106.87,106.855,106.86,88800000.0
2008-01-11 22:57:00,106.86,106.875,106.845,106.87,359200000.0
2008-01-11 22:58:00,106.87,106.88,106.845,106.845,512000000.0
2008-01-11 22:59:00,106.845,106.87,106.835,106.87,753900001.0
2008-01-11 23:00:00,106.87,106.885,106.85,106.855,1468400000.0
2008-01-14 00:02:00,106.57,106.59,106.57,106.57,11500000.0
2008-01-14 00:03:00,106.59,106.59,106.57,106.57,11500000.0
2008-01-14 00:04:00,106.59,106.61,106.59,106.61,11500000.0
2008-01-14 00:05:00,106.6,106.65,106.6,106.65,11500000.0
2008-01-14 00:06:00,106.66,106.66,106.64,106.64,11500000.0
2008-01-14 00:07:00,106.65,106.66,106.63,106.63,11500000.0
2008-01-14 00:08:00,106.62,106.64,106.61,106.61,11500000.0
2008-01-14 00:09:00,106.62,106.66,106.62,106.66,11500000.0
2008-01-14 00:10:00,106.65,106.65,106.62,106.63,11500000.0
2008-01-14 00:11:00,106.62,106.68,106.62,106.67,11500000.0
2008-01-14 00:12:00,106.68,106.68,106.67,106.67,11500000.0
2008-01-14 00:13:00,106.68,106.68,106.67,106.67,11500000.0
2008-01-14 00:14:00,106.66,106.66,106.65,106.65,11500000.0
2008-01-14 00:15:00,106.64,106.65,106.64,106.65,11500000.0
2008-01-14 00:16:00,106.64,106.64,106.64,106.64,11500000.0
2008-01-14 00:17:00,106.63,106.64,106.63,106.64,11500000.0
2008-01-14 00:18:00,106.63,106.63,106.63,106.63,11500000.0
2008-01-14 00:24:00,106.64,106.64,106.63,106.64,11500000.0
2008-01-14 00:25:00,106.63,106.63,106.63,106.63,11500000.0
2008-01-14 00:26:00,106.64,106.65,106.64,106.64,11500000.0
2008-01-14 00:27:00,106.49,106.49,106.48,106.49,11500000.0
2008-01-14 00:28:00,106.48,106.49,106.48,106.49,85500000.0
2008-01-14 00:29:00,106.49,106.49,106.48,106.49,146000000.0
2008-01-14 00:30:00,106.49,106.49,106.455,106.455,163600000.0
2008-01-14 00:31:00,106.455,106.455,106.425,106.435,131000000.0
2008-01-14 00:32:00,106.435,106.45,106.43,106.45,101400000.0
2008-01-14 00:33:00,106.45,106.45,106.44,106.45,125100000.0
2008-01-14 00:34:00,106.45,106.46,106.45,106.45,115900000.0
2008-01-14 00:35:00,106.62,106.62,106.61,106.61,72900000.0
2008-01-14 00:36:00,106.46,106.46,106.455,106.455,72900000.0
2008-01-14 00:37:00,106.455,106.48,106.455,106.48,82700000.0
2008-01-14 00:38:00,106.48,106.505,106.48,106.49,122200000.0
2008-01-14 00:39:00,106.49,106.49,106.46,106.48,133400000.0
2008-01-14 00:40:00,106.47,106.49,106.47,106.475,143500000.0
2008-01-14 00:41:00,106.475,106.49,106.46,106.49,178000000.0
2008-01-14 00:42:00,106.49,106.49,106.48,106.49,130600000.0
2008-01-14 00:43:00,106.49,106.52,106.49,106.52,114500000.0
2008-01-14 00:44:00,106.52,106.53,106.485,106.5,116300000.0
2008-01-14 00:45:00,106.5,106.5,106.49,106.5,204600000.0
2008-01-14 00:46:00,106.5,106.505,106.48,106.505,138200000.0
2008-01-14 00:47:00,106.505,106.515,106.5,106.5,106500000.0
2008-01-14 00:48:00,106.5,106.52,106.495,106.52,107600000.0
2008-01-14 00:49:00,106.52,106.535,106.5,106.51,533500000.0
2008-01-14 00:50:00,106.5,106.53,106.5,106.52,289300000.0
2008-01-14 00:51:00,106.52,106.545,106.51,106.545,414200000.0
2008-01-14 00:52:00,106.545,106.555,106.49,106.555,401800000.0
2008-01-14 00:53:00,106.555,106.585,106.53,106.57,739600000.0
2008-01-14 00:54:00,106.57,106.605,106.57,106.59,176000000.0
2008-01-14 00:55:00,106.59,106.59,106.58,106.59,130900000.0
2008-01-14 00:56:00,106.59,106.59,106.59,106.59,145900000.0
2008-01-14 00:57:00,106.59,106.59,106.58,106.59,120600000.0
2008-01-14 00:58:00,106.59,106.6,106.58,106.59,190300000.0
2008-01-14 00:59:00,106.58,106.6,106.58,106.6,150000000.0
2008-01-14 01:00:00,106.6,106.6,106.58,106.59,124200000.0
2008-01-14 01:01:00,106.59,106.595,106.58,106.595,105900000.0
2008-01-14 01:02:00,106.6,106.6,106.59,106.59,51400000.0
2008-01-14 01:03:00,106.59,106.64,106.59,106.6,124100000.0
2008-01-14 01:04:00,106.6,106.61,106.595,106.6,364600000.0
2008-01-14 01:05:00,106.6,106.67,106.6,106.65,807800000.0
2008-01-14 01:06:00,106.66,106.66,106.64,106.64,654000000.0
2008-01-14 01:07:00,106.64,106.68,106.63,106.64,776300000.0
2008-01-14 01:08:00,106.635,106.64,106.63,106.63,675900000.0
2008-01-14 01:09:00,106.63,106.67,106.6,106.67,1147200000.0
2008-01-14 01:10:00,106.67,106.67,106.63,106.63,1290800000.0
2008-01-14 01:11:00,106.63,106.685,106.62,106.68,971000000.0
2008-01-14 01:12:00,106.68,106.69,106.68,106.68,305700000.0
2008-01-14 01:13:00,106.68,106.68,106.67,106.67,631700000.0
2008-01-14 01:14:00,106.67,106.68,106.66,106.66,457400000.0
2008-01-14 01:15:00,106.655,106.67,106.65,106.67,285400000.0
2008-01-14 01:16:00,106.67,106.67,106.635,106.635,268300000.0
2008-01-14 01:17:00,106.635,106.66,106.635,106.65,164800000.0
2008-01-14 01:18:00,106.65,106.65,106.64,106.64,211600000.0
2008-01-14 01:19:00,106.64,106.64,106.64,106.64,364500000.0
2008-01-14 01:20:00,106.64,106.64,106.64,106.64,289600000.0
2008-01-14 01:21:00,106.64,106.64,106.63,106.64,298800000.0
2008-01-14 01:22:00,106.64,106.64,106.635,106.635,290100000.0
2008-01-14 01:23:00,106.635,106.65,106.635,106.64,136500000.0
2008-01-14 01:24:00,106.64,106.65,106.635,106.65,143900000.0
2008-01-14 01:25:00,106.65,106.66,106.635,106.64,145100000.0
2008-01-14 01:26:00,106.64,106.66,106.64,106.65,123300000.0
2008-01-14 01:27:00,106.65,106.66,106.65,106.65,111900000.0
2008-01-14 01:28:00,106.65,106.66,106.64,106.64,115500000.0
2008-01-14 01:29:00,106.64,106.64,106.62,106.64,117600000.0
2008-01-14 01:30:00,106.64,106.64,106.6,106.6,128100000.0
2008-01-14 01:31:00,106.6,106.61,106.59,106.61,120600000.0
2008-01-14 01:32:00,106.61,106.62,106.59,106.6,127900000.0
2008-01-14 01:33:00,106.6,106.615,106.6,106.6,724800000.0
2008-01-14 01:34:00,106.6,106.6,106.6,106.6,55500000.0
2008-01-14 01:35:00,106.61,106.62,106.61,106.61,1049200000.0
2008-01-14 01:36:00,106.61,106.62,106.6,106.605,1756700000.0
2008-01-14 01:37:00,106.605,106.64,106.605,106.635,1066100000.0
2008-01-14 01:38:00,106.635,106.65,106.62,106.65,2010200000.0
2008-01-14 01:39:00,106.65,106.67,106.65,106.66,743400000.0
2008-01-14 01:40:00,106.66,106.685,106.645,106.68,395900000.0
2008-01-14 01:41:00,106.68,106.7,106.68,106.69,144100000.0
2008-01-14 01:42:00,106.7,106.71,106.69,106.71,194500000.0
2008-01-14 01:43:00,106.71,106.71,106.69,106.69,109000000.0
2008-01-14 01:44:00,106.685,106.71,106.675,106.7,967300000.0
2008-01-14 01:45:00,106.71,106.755,106.7,106.73,662199999.0
2008-01-14 01:46:00,106.725,106.74,106.725,106.73,606600000.0
2008-01-14 01:47:00,106.73,106.74,106.73,106.74,257500000.0
2008-01-14 01:48:00,106.74,106.74,106.73,106.73,285800000.0
2008-01-14 01:49:00,106.73,106.74,106.72,106.72,337600000.0
2008-01-14 01:50:00,106.72,106.73,106.72,106.73,278800000.0
2008-01-14 01:51:00,106.73,106.73,106.71,106.72,218100000.0
2008-01-14 01:52:00,106.72,106.745,106.71,106.74,257100000.0
2008-01-14 01:53:00,106.74,106.75,106.74,106.74,326300000.0
2008-01-14 01:54:00,106.74,106.76,106.74,106.76,310300000.0
2008-01-14 01:55:00,106.76,106.77,106.76,106.77,616200000.0
2008-01-14 01:56:00,106.77,106.81,106.77,106.805,252900000.0
2008-01-14 01:57:00,106.805,106.805,106.78,106.78,254900000.0
2008-01-14 01:58:00,106.78,106.8,106.78,106.79,289600000.0
2008-01-14 01:59:00,106.79,106.8,106.79,106.8,190200000.0
2008-01-14 02:00:00,106.8,106.85,106.8,106.815,678700000.0
2008-01-14 02:01:00,106.815,106.82,106.765,106.775,152300000.0
2008-01-14 02:02:00,106.775,106.8,106.77,106.79,287300000.0
2008-01-14 02:03:00,106.79,106.82,106.79,106.81,121700000.0
2008-01-14 02:04:00,106.81,106.81,106.78,106.78,572900000.0
2008-01-14 02:05:00,106.78,106.8,106.78,106.8,235700000.0
2008-01-14 02:06:00,106.8,106.8,106.8,106.8,275000000.0
2008-01-14 02:07:00,106.8,106.8,106.79,106.79,783300000.0
2008-01-14 02:08:00,106.79,106.79,106.775,106.775,117800000.0
2008-01-14 02:09:00,106.775,106.78,106.76,106.765,885100000.0
2008-01-14 02:10:00,106.765,106.765,106.755,106.76,806900000.0
2008-01-14 02:11:00,106.76,106.76,106.73,106.735,662400000.0
2008-01-14 02:12:00,106.74,106.75,106.73,106.75,735300000.0
2008-01-14 02:13:00,106.75,106.755,106.75,106.755,1270300000.0
2008-01-14 02:14:00,106.755,106.78,106.75,106.775,258700000.0
2008-01-14 02:15:00,106.77,106.78,106.77,106.78,180000000.0
2008-01-14 02:16:00,106.78,106.81,106.78,106.795,636199999.0
2008-01-14 02:17:00,106.8,106.8,106.785,106.795,501500000.0
2008-01-14 02:18:00,106.795,106.805,106.795,106.8,254100000.0
2008-01-14 02:19:00,106.8,106.82,106.8,106.815,535700000.0
2008-01-14 02:20:00,106.815,106.88,106.81,106.88,227900000.0
2008-01-14 02:21:00,106.88,106.91,106.855,106.91,354300000.0
2008-01-14 02:22:00,106.91,106.91,106.9,106.91,180599998.0
2008-01-14 02:23:00,106.91,106.93,106.9,106.9,727800000.0
2008-01-14 02:24:00,106.91,106.91,106.89,106.9,826200000.0
2008-01-14 02:25:00,106.91,106.915,106.88,106.88,1032299999.0
2008-01-14 02:26:00,106.88,106.89,106.87,106.88,1238299979.0
2008-01-14 02:27:00,106.875,106.88,106.875,106.88,540200000.0
2008-01-14 02:28:00,106.88,106.885,106.86,106.86,773500000.0
2008-01-14 02:29:00,106.86,106.86,106.815,106.825,225100000.0
2008-01-14 02:30:00,106.825,106.83,106.81,106.81,710800000.0
2008-01-14 02:31:00,106.81,106.81,106.8,106.81,180600000.0
2008-01-14 02:32:00,106.81,106.815,106.785,106.795,439200000.0
2008-01-14 02:33:00,106.79,106.835,106.79,106.82,1146300000.0
2008-01-14 02:34:00,106.82,106.835,106.8,106.82,1516899997.0
2008-01-14 02:35:00,106.81,106.82,106.76,106.765,1901800000.0
2008-01-14 02:36:00,106.76,106.81,106.76,106.81,1873700000.0
2008-01-14 02:37:00,106.81,106.815,106.81,106.81,1678800000.0
2008-01-14 02:38:00,106.81,106.81,106.795,106.795,1633700000.0
2008-01-14 02:39:00,106.795,106.8,106.77,106.78,1157300001.0
2008-01-14 02:40:00,106.78,106.82,106.78,106.82,548800000.0
2008-01-14 02:41:00,106.82,106.84,106.82,106.84,280800000.0
2008-01-14 02:42:00,106.83,106.85,106.82,106.84,438400000.0
2008-01-14 02:43:00,106.84,106.87,106.84,106.85,302999999.0
2008-01-14 02:44:00,106.86,106.86,106.81,106.83,1484600000.0
2008-01-14 02:45:00,106.81,106.82,106.81,106.82,1343400000.0
2008-01-14 02:46:00,106.845,106.885,106.845,106.885,1343400000.0
2008-01-14 02:47:00,106.88,106.89,106.86,106.89,414800000.0
2008-01-14 02:48:00,106.88,106.89,106.87,106.89,264100000.0
2008-01-14 02:49:00,106.89,106.895,106.885,106.89,110900000.0
2008-01-14 02:50:00,106.89,106.9,106.88,106.9,109700000.0
2008-01-14 02:51:00,106.9,106.9,106.86,106.87,127300000.0
2008-01-14 02:52:00,106.87,106.89,106.835,106.86,838000000.0
2008-01-14 02:53:00,106.86,106.89,106.86,106.89,295300000.0
2008-01-14 02:54:00,106.89,106.89,106.86,106.86,218100000.0
2008-01-14 02:55:00,106.86,106.89,106.86,106.885,561700000.0
2008-01-14 02:56:00,106.885,106.89,106.88,106.89,507000000.0
2008-01-14 02:57:00,106.89,106.89,106.88,106.89,669100000.0
2008-01-14 02:58:00,106.89,106.9,106.89,106.89,220800000.0
2008-01-14 02:59:00,106.89,106.91,106.88,106.9,591700000.0
2008-01-14 03:00:00,106.9,106.91,106.85,106.885,2045700000.0
2008-01-14 03:01:00,106.885,106.92,106.885,106.91,550500000.0
2008-01-14 03:02:00,106.91,106.91,106.9,106.9,474700000.0
2008-01-14 03:03:00,106.9,106.91,106.89,106.9,517500000.0
2008-01-14 03:04:00,106.9,106.9,106.9,106.9,377600000.0
2008-01-14 03:05:00,106.9,106.9,106.86,106.86,250400000.0
2008-01-14 03:06:00,106.86,106.87,106.86,106.86,806600000.0
2008-01-14 03:07:00,106.86,106.87,106.855,106.87,1167800000.0
2008-01-14 03:08:00,106.87,106.88,106.87,106.87,464100000.0
2008-01-14 03:09:00,106.87,106.95,106.865,106.95,801600000.0
2008-01-14 03:10:00,106.94,106.97,106.895,106.9,986200000.0
2008-01-14 03:11:00,106.9,106.94,106.88,106.92,1858000000.0
2008-01-14 03:12:00,106.92,106.95,106.92,106.95,1826700000.0
2008-01-14 03:13:00,106.95,106.96,106.92,106.93,616000000.0
2008-01-14 03:14:00,106.93,106.95,106.93,106.93,260100002.0
2008-01-14 03:15:00,106.93,106.94,106.88,106.885,1902400000.0
2008-01-14 03:16:00,106.885,106.93,106.885,106.895,1805000000.0
2008-01-14 03:17:00,106.895,106.93,106.89,106.91,1467600000.0
2008-01-14 03:18:00,106.91,106.91,106.9,106.905,832800000.0
2008-01-14 03:19:00,106.905,106.91,106.89,106.905,134300000.0
2008-01-14 03:20:00,106.905,106.91,106.9,106.9,318000000.0
2008-01-14 03:21:00,106.9,106.915,106.9,106.9,201000000.0
2008-01-14 03:22:00,106.9,106.9,106.89,106.89,1062100000.0
2008-01-14 03:23:00,106.89,106.9,106.88,106.9,2093600000.0
2008-01-14 03:24:00,106.9,106.91,106.89,106.9,1592600000.0
2008-01-14 03:25:00,106.9,106.91,106.89,106.905,1021900000.0
2008-01-14 03:26:00,106.69,106.69,106.69,106.69,1078400000.0
2008-01-14 03:28:00,106.875,106.88,106.87,106.88,1078400000.0
2008-01-14 03:29:00,106.88,106.88,106.88,106.88,197600000.0
2008-01-14 03:30:00,106.88,106.88,106.88,106.88,189600000.0
2008-01-14 03:31:00,106.88,106.88,106.87,106.88,222100000.0
2008-01-14 03:32:00,106.88,106.88,106.85,106.85,681700000.0
2008-01-14 03:33:00,106.85,106.86,106.85,106.85,309800000.0
2008-01-14 03:34:00,106.85,106.86,106.84,106.85,199600000.0
2008-01-14 03:35:00,106.85,106.85,106.825,106.83,1300700000.0
2008-01-14 03:36:00,106.83,106.84,106.83,106.84,1397300000.0
2008-01-14 03:37:00,106.84,106.84,106.84,106.84,123000000.0
2008-01-14 03:38:00,106.84,106.84,106.77,106.81,735800000.0
2008-01-14 03:39:00,106.8,106.83,106.79,106.82,540600000.0
2008-01-14 03:40:00,106.82,106.835,106.82,106.83,1346000000.0
2008-01-14 03:41:00,106.83,106.83,106.82,106.82,845000000.0
2008-01-14 03:42:00,106.82,106.83,106.815,106.82,454600000.0
2008-01-14 03:43:00,106.82,106.83,106.805,106.83,153100000.0
2008-01-14 03:44:00,106.83,106.83,106.82,106.83,125900000.0
2008-01-14 03:45:00,106.83,106.83,106.82,106.83,140000000.0
2008-01-14 03:46:00,106.82,106.83,106.8,106.82,881500000.0
2008-01-14 03:47:00,106.82,106.82,106.8,106.81,815100000.0
2008-01-14 03:48:00,106.81,106.82,106.795,106.81,170300000.0
2008-01-14 03:49:00,106.81,106.81,106.795,106.8,143500000.0
2008-01-14 03:50:00,106.8,106.8,106.78,106.78,641100000.0
2008-01-14 03:51:00,106.78,106.78,106.76,106.77,837100000.0
2008-01-14 03:52:00,106.77,106.77,106.72,106.725,593200000.0
2008-01-14 03:53:00,106.725,106.74,106.72,106.72,128700000.0
2008-01-14 03:54:00,106.72,106.73,106.72,106.72,181800000.0
2008-01-14 03:55:00,106.72,106.74,106.71,106.73,748100000.0
2008-01-14 03:56:00,106.73,106.755,106.72,106.755,291700000.0
2008-01-14 03:57:00,106.755,106.76,106.745,106.76,150000000.0
2008-01-14 03:58:00,106.76,106.815,106.76,106.805,1658600000.0
2008-01-14 03:59:00,106.805,106.805,106.74,106.74,1984700000.0
2008-01-14 04:00:00,106.74,106.765,106.73,106.755,2019600017.0
2008-01-14 04:01:00,106.755,106.755,106.735,106.735,308300000.0
2008-01-14 04:02:00,106.735,106.74,106.71,106.72,229000000.0
2008-01-14 04:03:00,106.72,106.73,106.705,106.725,1503900000.0
2008-01-14 04:04:00,106.72,106.725,106.685,106.695,1912000000.0
2008-01-14 04:05:00,106.695,106.725,106.695,106.725,1417300000.0
2008-01-14 04:06:00,106.725,106.73,106.72,106.725,933900000.0
2008-01-14 04:07:00,106.725,106.745,106.725,106.745,845800000.0
2008-01-14 04:08:00,106.745,106.745,106.735,106.745,581800000.0
2008-01-14 04:09:00,106.745,106.745,106.695,106.73,1394199999.0
2008-01-14 04:10:00,106.73,106.75,106.73,106.75,1873500000.0
2008-01-14 04:11:00,106.75,106.75,106.725,106.74,1332100000.0
2008-01-14 04:12:00,106.74,106.795,106.73,106.79,1880599998.0
2008-01-14 04:13:00,106.79,106.79,106.75,106.765,1828000000.0
2008-01-14 04:14:00,106.765,106.775,106.73,106.765,1799300000.0
2008-01-14 04:15:00,106.765,106.79,106.735,106.74,1025200000.0
2008-01-14 04:16:00,106.74,106.75,106.74,106.75,375500000.0
2008-01-14 04:17:00,106.75,106.75,106.73,106.74,259000000.0
2008-01-14 04:18:00,106.74,106.74,106.735,106.735,170400000.0
2008-01-14 04:19:00,106.77,106.77,106.75,106.76,1283400000.0
2008-01-14 04:20:00,106.73,106.75,106.73,106.75,1283400000.0
2008-01-14 04:21:00,106.75,106.75,106.715,106.715,788500000.0
2008-01-14 04:22:00,106.715,106.725,106.695,106.705,1468900000.0
2008-01-14 04:23:00,106.705,106.715,106.695,106.705,1361800000.0
2008-01-14 04:24:00,106.705,106.705,106.69,106.69,1081100000.0
2008-01-14 04:25:00,106.695,106.695,106.68,106.685,951800000.0
2008-01-14 04:26:00,106.685,106.7,106.685,106.685,182500000.0
2008-01-14 04:27:00,106.685,106.685,106.67,106.68,191600000.0
2008-01-14 04:28:00,106.68,106.705,106.68,106.7,152400000.0
2008-01-14 04:29:00,106.7,106.705,106.69,106.705,276000000.0
2008-01-14 04:30:00,106.705,106.72,106.69,106.72,136400000.0
2008-01-14 04:31:00,106.72,106.745,106.72,106.745,97200000.0
2008-01-14 04:32:00,106.745,106.745,106.725,106.74,190800000.0
2008-01-14 04:33:00,106.74,106.755,106.735,106.745,115900000.0
2008-01-14 04:34:00,106.745,106.755,106.735,106.735,106000000.0
2008-01-14 04:35:00,106.735,106.765,106.735,106.76,925600000.0
2008-01-14 04:36:00,106.76,106.76,106.76,106.76,150000000.0
2008-01-14 04:37:00,106.76,106.77,106.75,106.765,710400000.0
2008-01-14 04:38:00,106.765,106.765,106.745,106.755,431400000.0
2008-01-14 04:39:00,106.755,106.76,106.75,106.76,753800000.0
2008-01-14 04:40:00,106.76,106.765,106.745,106.745,307100000.0
2008-01-14 04:41:00,106.745,106.765,106.745,106.755,1305600000.0
2008-01-14 04:42:00,106.755,106.76,106.725,106.725,553500000.0
2008-01-14 04:43:00,106.725,106.745,106.705,106.725,771299998.0
2008-01-14 04:44:00,106.725,106.735,106.715,106.735,281400000.0
2008-01-14 04:45:00,106.735,106.735,106.715,106.715,425100000.0
2008-01-14 04:46:00,106.715,106.715,106.66,106.675,430900000.0
2008-01-14 04:47:00,106.665,106.675,106.645,106.645,771900000.0
2008-01-14 04:48:00,106.655,106.675,106.64,106.645,918100002.0
2008-01-14 04:49:00,106.655,106.69,106.645,106.69,192000000.0
2008-01-14 04:50:00,106.69,106.69,106.675,106.69,444200000.0
2008-01-14 04:51:00,106.69,106.69,106.68,106.685,344700000.0
2008-01-14 04:52:00,106.685,106.7,106.675,106.7,905400000.0
2008-01-14 04:53:00,106.7,106.715,106.695,106.705,484600000.0
2008-01-14 04:54:00,106.705,106.715,106.705,106.715,173000000.0
2008-01-14 04:55:00,106.715,106.73,106.7,106.705,202700000.0
2008-01-14 04:56:00,106.705,106.71,106.7,106.7,280200000.0
2008-01-14 04:57:00,106.7,106.72,106.7,106.71,209700000.0
2008-01-14 04:58:00,106.71,106.71,106.71,106.71,196800000.0
2008-01-14 04:59:00,106.71,106.72,106.7,106.72,218000000.0
2008-01-14 05:00:00,106.72,106.74,106.71,106.74,122400000.0
2008-01-14 05:01:00,106.74,106.74,106.725,106.735,1007999995.0
2008-01-14 05:02:00,106.735,106.74,106.735,106.74,125600000.0
2008-01-14 05:03:00,106.74,106.745,106.74,106.74,159200000.0
2008-01-14 05:04:00,106.74,106.745,106.715,106.745,895500000.0
2008-01-14 05:05:00,106.745,106.765,106.745,106.765,228000000.0
2008-01-14 05:06:00,106.765,106.77,106.755,106.76,195800000.0
2008-01-14 05:07:00,106.76,106.76,106.715,106.735,1547799997.0
2008-01-14 05:08:00,106.735,106.74,106.715,106.715,803000000.0
2008-01-14 05:09:00,106.715,106.735,106.715,106.73,2118700045.0
2008-01-14 05:10:00,106.735,106.735,106.725,106.735,452800000.0
2008-01-14 05:11:00,106.735,106.785,106.735,106.785,550400000.0
2008-01-14 05:12:00,106.785,106.79,106.765,106.765,936000000.0
2008-01-14 05:13:00,106.765,106.775,106.75,106.75,217000000.0
2008-01-14 05:14:00,106.75,106.755,106.735,106.755,210300000.0
2008-01-14 05:15:00,106.755,106.765,106.75,106.76,1216700000.0
2008-01-14 05:16:00,106.76,106.76,106.745,106.755,388900000.0
2008-01-14 05:17:00,106.755,106.77,106.755,106.77,203700000.0
2008-01-14 05:18:00,106.77,106.77,106.755,106.76,814800000.0
2008-01-14 05:19:00,106.76,106.795,106.745,106.795,946239984.0
2008-01-14 05:20:00,106.795,106.795,106.745,106.75,163160000.0
2008-01-14 05:21:00,106.75,106.75,106.715,106.725,239600000.0
2008-01-14 05:22:00,106.725,106.77,106.725,106.765,346800000.0
2008-01-14 05:23:00,106.765,106.775,106.75,106.77,141300000.0
2008-01-14 05:24:00,106.77,106.775,106.75,106.775,701200000.0
2008-01-14 05:25:00,106.775,106.785,106.76,106.76,149900000.0
2008-01-14 05:26:00,106.76,106.76,106.735,106.74,185600000.0
2008-01-14 05:27:00,106.74,106.74,106.73,106.74,464799995.0
2008-01-14 05:28:00,106.74,106.755,106.735,106.735,729800000.0
2008-01-14 05:29:00,106.735,106.755,106.735,106.75,1346400000.0
2008-01-14 05:30:00,106.745,106.775,106.745,106.755,709600000.0
2008-01-14 05:31:00,106.755,106.785,106.755,106.775,1097599999.0
2008-01-14 05:32:00,106.775,106.78,106.745,106.745,1032900000.0
2008-01-14 05:33:00,106.745,106.76,106.74,106.76,1988800000.0
2008-01-14 05:34:00,106.76,106.76,106.725,106.735,1305000014.0
2008-01-14 05:35:00,106.735,106.735,106.72,106.725,1479300000.0
2008-01-14 05:36:00,106.65,106.65,106.64,106.65,1784800000.0
2008-01-14 05:37:00,106.735,106.75,106.735,106.75,1784800000.0
2008-01-14 05:38:00,106.75,106.77,106.75,106.76,1147500001.0
2008-01-14 05:39:00,106.76,106.8,106.76,106.8,546800000.0
2008-01-14 05:40:00,106.8,106.8,106.765,106.78,466400000.0
2008-01-14 05:41:00,106.775,106.775,106.765,106.765,168200000.0
2008-01-14 05:42:00,106.765,106.77,106.755,106.755,179100000.0
2008-01-14 05:43:00,106.755,106.755,106.755,106.755,218300000.0
2008-01-14 05:44:00,106.755,106.76,106.745,106.755,751800000.0
2008-01-14 05:45:00,106.755,106.77,106.74,106.765,900000000.0
2008-01-14 05:46:00,106.765,106.765,106.735,106.74,201700000.0
2008-01-14 05:47:00,106.74,106.74,106.715,106.715,276500000.0
2008-01-14 05:48:00,106.715,106.73,106.715,106.73,897900000.0
2008-01-14 05:49:00,106.73,106.74,106.72,106.735,1381100000.0
2008-01-14 05:50:00,106.73,106.74,106.73,106.73,319600000.0
2008-01-14 05:51:00,106.74,106.755,106.725,106.755,612000000.0
2008-01-14 05:52:00,106.755,106.76,106.745,106.745,197700000.0
2008-01-14 05:53:00,106.745,106.75,106.735,106.735,363700000.0
2008-01-14 05:54:00,106.735,106.74,106.735,106.74,227500000.0
2008-01-14 05:55:00,106.74,106.745,106.735,106.735,231800000.0
2008-01-14 05:56:00,106.735,106.745,106.73,106.735,252700000.0
2008-01-14 05:57:00,106.735,106.74,106.725,106.725,244800000.0
2008-01-14 05:58:00,106.725,106.73,106.725,106.73,215100000.0
2008-01-14 05:59:00,106.73,106.73,106.715,106.715,188800000.0
2008-01-14 06:00:00,106.715,106.72,106.705,106.72,236800000.0
2008-01-14 06:01:00,106.72,106.72,106.71,106.71,752800000.0
2008-01-14 06:02:00,106.72,106.72,106.705,106.705,306300000.0
2008-01-14 06:03:00,106.705,106.715,106.7,106.715,206700000.0
2008-01-14 06:04:00,106.715,106.72,106.71,106.71,99200000.0
2008-01-14 06:05:00,106.71,106.72,106.71,106.72,228000000.0
2008-01-14 06:06:00,106.72,106.72,106.685,106.7,742400000.0
2008-01-14 06:07:00,106.7,106.7,106.675,106.675,602600000.0
2008-01-14 06:08:00,106.675,106.68,106.67,106.67,205700000.0
2008-01-14 06:09:00,106.67,106.67,106.63,106.63,152000000.0
2008-01-14 06:10:00,106.63,106.635,106.62,106.635,94400000.0
2008-01-14 06:11:00,106.635,106.655,106.63,106.64,269199997.0
2008-01-14 06:12:00,106.65,106.665,106.64,106.66,823999960.0
2008-01-14 06:13:00,106.66,106.66,106.65,106.66,162400000.0
2008-01-14 06:14:00,106.66,106.715,106.66,106.7,287800000.0
2008-01-14 06:15:00,106.7,106.7,106.675,106.675,299000000.0
2008-01-14 06:16:00,106.675,106.685,106.66,106.675,147100000.0
2008-01-14 06:17:00,106.675,106.685,106.66,106.67,152800000.0
2008-01-14 06:18:00,106.67,106.69,106.67,106.685,208800000.0
2008-01-14 06:19:00,106.685,106.69,106.67,106.69,257200000.0
2008-01-14 06:20:00,106.69,106.69,106.675,106.675,193600000.0
2008-01-14 06:21:00,106.675,106.68,106.635,106.635,222200000.0
2008-01-14 06:22:00,106.635,106.65,106.635,106.645,209900000.0
2008-01-14 06:23:00,106.645,106.66,106.645,106.66,213200000.0
2008-01-14 06:24:00,106.66,106.67,106.65,106.65,245200000.0
2008-01-14 06:25:00,106.65,106.65,106.64,106.64,107600000.0
2008-01-14 06:26:00,106.64,106.645,106.635,106.645,227000000.0
2008-01-14 06:27:00,106.645,106.645,106.645,106.645,126400000.0
2008-01-14 06:28:00,106.645,106.665,106.645,106.665,330400000.0
2008-01-14 06:29:00,106.665,106.665,106.665,106.665,228800000.0
2008-01-14 06:30:00,106.67,106.67,106.655,106.655,466400000.0
2008-01-14 06:31:00,106.655,106.675,106.655,106.66,1549600000.0
2008-01-14 06:32:00,106.62,106.63,106.62,106.63,1507200000.0
2008-01-14 06:33:00,106.655,106.665,106.645,106.665,1507200000.0
2008-01-14 06:34:00,106.665,106.67,106.625,106.665,581600000.0
2008-01-14 06:35:00,106.665,106.665,106.57,106.635,924800000.0
2008-01-14 06:36:00,106.635,106.645,106.635,106.645,372000000.0
2008-01-14 06:37:00,106.645,106.645,106.63,106.63,44000000.0
2008-01-14 06:38:00,106.61,106.61,106.57,106.57,131200000.0
2008-01-14 06:39:00,106.63,106.645,106.63,106.63,131200000.0
2008-01-14 06:40:00,106.645,106.645,106.63,106.63,107200000.0
2008-01-14 06:41:00,106.63,106.65,106.575,106.625,850900000.0
2008-01-14 06:42:00,106.625,106.65,106.625,106.65,470400000.0
2008-01-14 06:43:00,106.65,106.65,106.63,106.63,132000000.0
2008-01-14 06:44:00,106.63,106.64,106.63,106.64,1247200000.0
2008-01-14 06:45:00,106.64,106.64,106.62,106.62,693600000.0
2008-01-14 06:46:00,106.62,106.62,106.62,106.62,1672800000.0
2008-01-14 06:47:00,106.62,106.62,106.58,106.62,1847200000.0
2008-01-14 06:48:00,106.58,106.58,106.575,106.58,1176800000.0
2008-01-14 06:49:00,106.58,106.58,106.505,106.575,1855200000.0
2008-01-14 06:50:00,106.575,106.58,106.575,106.575,1960000000.0
2008-01-14 06:51:00,106.575,106.575,106.565,106.575,1723200000.0
2008-01-14 06:52:00,106.575,106.585,106.575,106.585,862400000.0
2008-01-14 06:53:00,106.585,106.65,106.585,106.65,360800000.0
2008-01-14 06:54:00,106.65,106.66,106.65,106.655,132300000.0
2008-01-14 06:55:00,106.655,106.665,106.645,106.665,232400000.0
2008-01-14 06:56:00,106.665,106.675,106.655,106.675,559600000.0
2008-01-14 06:57:00,106.675,106.675,106.665,106.67,97600000.0
2008-01-14 06:58:00,106.67,106.67,106.66,106.67,240000000.0
2008-01-14 06:59:00,106.67,106.67,106.62,106.63,679700000.0
2008-01-14 07:00:00,106.63,106.63,106.595,106.595,496100000.0
2008-01-14 07:01:00,106.595,106.605,106.575,106.595,425200000.0
2008-01-14 07:02:00,106.605,106.615,106.595,106.595,609000000.0
2008-01-14 07:03:00,106.595,106.595,106.595,106.595,1008000000.0
2008-01-14 07:04:00,106.595,106.605,106.595,106.6,325200000.0
2008-01-14 07:05:00,106.605,106.615,106.595,106.61,142500000.0
2008-01-14 07:06:00,106.61,106.635,106.605,106.62,101100000.0
2008-01-14 07:07:00,106.615,106.64,106.615,106.635,955900000.0
2008-01-14 07:08:00,106.635,106.64,106.635,106.635,198000000.0
2008-01-14 07:09:00,106.635,106.635,106.57,106.605,390800000.0
2008-01-14 07:10:00,106.605,106.625,106.595,106.605,664800000.0
2008-01-14 07:11:00,106.605,106.62,106.605,106.615,970800000.0
2008-01-14 07:12:00,106.615,106.62,106.605,106.605,1299800000.0
2008-01-14 07:13:00,106.605,106.61,106.605,106.61,1436800000.0
2008-01-14 07:14:00,106.61,106.62,106.605,106.62,784000000.0
2008-01-14 07:15:00,106.62,106.62,106.595,106.605,743400000.0
2008-01-14 07:16:00,106.605,106.635,106.605,106.635,538300000.0
2008-01-14 07:17:00,106.635,106.655,106.63,106.65,119300000.0
2008-01-14 07:18:00,106.65,106.675,106.65,106.665,500800000.0
2008-01-14 07:19:00,106.655,106.68,106.655,106.68,883300000.0
2008-01-14 07:20:00,106.68,106.68,106.66,106.675,435300000.0
2008-01-14 07:21:00,106.675,106.68,106.625,106.625,1131400000.0
2008-01-14 07:22:00,106.625,106.63,106.615,106.62,2046800000.0
2008-01-14 07:23:00,106.62,106.655,106.6,106.655,1051800000.0
2008-01-14 07:24:00,106.655,106.665,106.65,106.655,240200000.0
2008-01-14 07:25:00,106.655,106.665,106.655,106.655,246300000.0
2008-01-14 07:26:00,106.655,106.66,106.65,106.65,226800000.0
2008-01-14 07:27:00,106.65,106.66,106.65,106.655,201400000.0
2008-01-14 07:28:00,106.655,106.665,106.655,106.66,237300000.0
2008-01-14 07:29:00,106.66,106.66,106.655,106.66,235900000.0
2008-01-14 07:30:00,106.66,106.66,106.66,106.66,195200000.0
2008-01-14 07:31:00,106.66,106.66,106.645,106.645,220700000.0
2008-01-14 07:32:00,106.645,106.65,106.635,106.64,326000000.0
2008-01-14 07:33:00,106.64,106.645,106.605,106.61,104400000.0
2008-01-14 07:34:00,106.61,106.615,106.6,106.6,326700000.0
2008-01-14 07:35:00,106.6,106.625,106.6,106.625,1019999992.0
2008-01-14 07:36:00,106.625,106.625,106.615,106.62,128000000.0
2008-01-14 07:37:00,106.62,106.62,106.58,106.6,203500000.0
2008-01-14 07:38:00,106.6,106.605,106.57,106.58,192100000.0
2008-01-14 07:39:00,106.58,106.585,106.57,106.58,128200000.0
2008-01-14 07:40:00,106.58,106.58,106.57,106.575,162000000.0
2008-01-14 07:41:00,106.575,106.58,106.565,106.57,260400000.0
2008-01-14 07:42:00,106.57,106.58,106.57,106.58,450800000.0
2008-01-14 07:43:00,106.58,106.59,106.57,106.57,101100000.0
2008-01-14 07:44:00,106.57,106.575,106.555,106.565,118300000.0
2008-01-14 07:45:00,106.565,106.565,106.52,106.53,109800000.0
2008-01-14 07:46:00,106.525,106.53,106.51,106.515,658300000.0
2008-01-14 07:47:00,106.515,106.53,106.51,106.53,96800000.0
2008-01-14 07:48:00,106.53,106.54,106.515,106.535,184000000.0
2008-01-14 07:49:00,106.535,106.54,106.52,106.52,312500000.0
2008-01-14 07:50:00,106.53,106.53,106.51,106.52,1352799999.0
2008-01-14 07:51:00,106.52,106.53,106.505,106.52,580600000.0
2008-01-14 07:52:00,106.53,106.55,106.52,106.55,182000000.0
2008-01-14 07:53:00,106.55,106.57,106.535,106.565,594000000.0
2008-01-14 07:54:00,106.565,106.565,106.555,106.56,153600000.0
2008-01-14 07:55:00,106.56,106.575,106.545,106.56,615300000.0
2008-01-14 07:56:00,106.56,106.56,106.545,106.545,105100000.0
2008-01-14 07:57:00,106.545,106.56,106.545,106.545,106700000.0
2008-01-14 07:58:00,106.545,106.545,106.525,106.54,851200000.0
2008-01-14 07:59:00,106.525,106.54,106.505,106.515,779199987.0
2008-01-14 08:00:00,106.515,106.535,106.515,106.535,623600000.0
2008-01-14 08:01:00,106.535,106.55,106.52,106.525,587700000.0
2008-01-14 08:02:00,106.525,106.57,106.525,106.55,823700000.0
2008-01-14 08:03:00,106.55,106.55,106.525,106.54,591600000.0
2008-01-14 08:04:00,106.54,106.575,106.525,106.54,554700000.0
2008-01-14 08:05:00,106.54,106.585,106.53,106.555,1846000000.0
2008-01-14 08:06:00,106.555,106.59,106.535,106.59,772800000.0
2008-01-14 08:07:00,106.59,106.59,106.555,106.555,439200001.0
2008-01-14 08:08:00,106.555,106.585,106.545,106.555,331300001.0
2008-01-14 08:09:00,106.555,106.58,106.54,106.55,1043099998.0
2008-01-14 08:10:00,106.545,106.6,106.545,106.555,1697600000.0
2008-01-14 08:11:00,106.555,106.575,106.555,106.575,1852400000.0
2008-01-14 08:12:00,106.575,106.585,106.565,106.575,1784300000.0
2008-01-14 08:13:00,106.575,106.575,106.535,106.535,474700000.0
2008-01-14 08:14:00,106.54,106.545,106.53,106.545,642000000.0
2008-01-14 08:15:00,106.545,106.545,106.495,106.495,303200000.0
2008-01-14 08:16:00,106.495,106.515,106.455,106.485,1649899999.0
2008-01-14 08:17:00,106.48,106.555,106.48,106.555,1607399997.0
2008-01-14 08:18:00,106.555,106.61,106.515,106.535,150600000.0
2008-01-14 08:19:00,106.535,106.555,106.435,106.44,226800000.0
2008-01-14 08:20:00,106.44,106.455,106.35,106.405,294199999.0
2008-01-14 08:21:00,106.405,106.455,106.395,106.435,150100000.0
2008-01-14 08:22:00,106.435,106.435,106.405,106.425,193700000.0
2008-01-14 08:23:00,106.425,106.46,106.41,106.46,387800000.0
2008-01-14 08:24:00,106.46,106.465,106.415,106.445,614600000.0
2008-01-14 08:25:00,106.445,106.5,106.445,106.465,201600000.0
2008-01-14 08:26:00,106.465,106.495,106.465,106.485,154800000.0
2008-01-14 08:27:00,106.485,106.54,106.485,106.54,92800000.0
2008-01-14 08:28:00,106.54,106.54,106.49,106.51,94700000.0
2008-01-14 08:29:00,106.51,106.525,106.475,106.525,94100000.0
2008-01-14 08:30:00,106.525,106.525,106.49,106.5,109700000.0
2008-01-14 08:31:00,106.5,106.505,106.49,106.5,94200000.0
2008-01-14 08:32:00,106.505,106.52,106.495,106.515,93200000.0
2008-01-14 08:33:00,106.515,106.515,106.485,106.51,127700000.0
2008-01-14 08:34:00,106.51,106.525,106.5,106.51,92900000.0
2008-01-14 08:35:00,106.51,106.51,106.48,106.49,88400000.0
2008-01-14 08:36:00,106.49,106.49,106.46,106.47,92600000.0
2008-01-14 08:37:00,106.47,106.48,106.45,106.45,181900000.0
2008-01-14 08:38:00,106.45,106.45,106.44,106.44,95300000.0
2008-01-14 08:39:00,106.44,106.445,106.435,106.44,558500001.0
2008-01-14 08:40:00,106.44,106.465,106.43,106.465,476300000.0
2008-01-14 08:41:00,106.465,106.465,106.46,106.465,69200000.0
2008-01-14 08:42:00,106.465,106.47,106.455,106.455,78200000.0
2008-01-14 08:43:00,106.455,106.505,106.455,106.465,959900000.0
2008-01-14 08:44:00,106.465,106.525,106.435,106.465,1753700000.0
2008-01-14 08:45:00,106.465,106.47,106.425,106.45,1854000000.0
2008-01-14 08:46:00,106.45,106.45,106.405,106.415,2051599992.0
2008-01-14 08:47:00,106.42,106.42,106.38,106.405,1922899999.0
2008-01-14 08:48:00,106.405,106.435,106.39,106.41,845000000.0
2008-01-14 08:49:00,106.41,106.425,106.36,106.365,179800000.0
2008-01-14 08:50:00,106.365,106.375,106.325,106.335,217600000.0
2008-01-14 08:51:00,106.335,106.385,106.335,106.37,280700001.0
2008-01-14 08:52:00,106.375,106.385,106.365,106.375,157800000.0
2008-01-14 08:53:00,106.375,106.385,106.36,106.365,140400000.0
2008-01-14 08:54:00,106.365,106.425,106.365,106.41,320799999.0
2008-01-14 08:55:00,106.395,106.475,106.395,106.435,217200000.0
2008-01-14 08:56:00,106.435,106.455,106.395,106.415,135600000.0
2008-01-14 08:57:00,106.415,106.47,106.415,106.465,111400000.0
2008-01-14 08:58:00,106.465,106.51,106.455,106.465,135200000.0
2008-01-14 08:59:00,106.465,106.48,106.425,106.435,147600000.0
2008-01-14 09:00:00,106.35,106.35,106.32,106.32,466900000.0
2008-01-14 09:01:00,106.34,106.38,106.32,106.38,466900000.0
2008-01-14 09:02:00,106.435,106.475,106.425,106.465,466900000.0
2008-01-14 09:03:00,106.465,106.485,106.445,106.465,150400000.0
2008-01-14 09:04:00,106.485,106.505,106.455,106.5,331100000.0
2008-01-14 09:05:00,106.5,106.515,106.465,106.48,103100000.0
2008-01-14 09:06:00,106.48,106.495,106.475,106.485,107700000.0
2008-01-14 09:07:00,106.485,106.51,106.48,106.5,115100000.0
2008-01-14 09:08:00,106.495,106.5,106.455,106.455,187999999.0
2008-01-14 09:09:00,106.455,106.465,106.405,106.42,131300000.0
2008-01-14 09:10:00,106.42,106.44,106.41,106.435,92000000.0
2008-01-14 09:11:00,106.435,106.44,106.42,106.425,293600000.0
2008-01-14 09:12:00,106.425,106.465,106.415,106.435,479500000.0
2008-01-14 09:13:00,106.435,106.435,106.345,106.43,430200001.0
2008-01-14 09:14:00,106.43,106.43,106.365,106.37,99000000.0
2008-01-14 09:15:00,106.37,106.435,106.365,106.43,446300001.0
2008-01-14 09:16:00,106.43,106.515,106.43,106.465,411200000.0
2008-01-14 09:17:00,106.465,106.525,106.465,106.495,416300000.0
2008-01-14 09:18:00,106.495,106.585,106.485,106.57,478500000.0
2008-01-14 09:19:00,106.57,106.595,106.5,106.505,154999999.0
2008-01-14 09:20:00,106.505,106.52,106.475,106.52,271600000.0
2008-01-14 09:21:00,106.52,106.535,106.485,106.505,303900000.0
2008-01-14 09:22:00,106.505,106.52,106.455,106.52,272000000.0
2008-01-14 09:23:00,106.52,106.52,106.445,106.45,1503500000.0
2008-01-14 09:24:00,106.45,106.47,106.405,106.405,123300000.0
2008-01-14 09:25:00,106.405,106.415,106.395,106.405,159400000.0
2008-01-14 09:26:00,106.405,106.45,106.38,106.45,167700000.0
2008-01-14 09:27:00,106.45,106.47,106.425,106.425,171600000.0
2008-01-14 09:28:00,106.425,106.445,106.42,106.445,1163900000.0
2008-01-14 09:29:00,106.445,106.46,106.4,106.41,1918100000.0
2008-01-14 09:30:00,106.41,106.435,106.395,106.395,1748800000.0
2008-01-14 09:31:00,106.395,106.405,106.335,106.35,1278600000.0
2008-01-14 09:32:00,106.35,106.365,106.34,106.35,130900000.0
2008-01-14 09:33:00,106.35,106.35,106.31,106.32,252400000.0
2008-01-14 09:34:00,106.325,106.33,106.255,106.285,486500000.0
2008-01-14 09:35:00,106.29,106.325,106.285,106.305,1524100000.0
2008-01-14 09:36:00,106.305,106.365,106.295,106.355,1166000000.0
2008-01-14 09:37:00,106.355,106.365,106.315,106.335,493100000.0
2008-01-14 09:38:00,106.335,106.335,106.295,106.295,802200000.0
2008-01-14 09:39:00,106.295,106.36,106.285,106.325,344000000.0
2008-01-14 09:40:00,106.325,106.375,106.32,106.365,201800000.0
2008-01-14 09:41:00,106.365,106.415,106.355,106.375,172700000.0
2008-01-14 09:42:00,106.375,106.425,106.375,106.42,546700000.0
2008-01-14 09:43:00,106.42,106.43,106.385,106.405,765900000.0
2008-01-14 09:44:00,106.405,106.455,106.405,106.45,511800000.0
2008-01-14 09:45:00,106.45,106.455,106.415,106.44,559000000.0
2008-01-14 09:46:00,106.435,106.44,106.38,106.405,466800000.0
2008-01-14 09:47:00,106.405,106.42,106.385,106.415,328400000.0
2008-01-14 09:48:00,106.415,106.445,106.415,106.425,355300000.0
2008-01-14 09:49:00,106.435,106.44,106.42,106.42,345900000.0
2008-01-14 09:50:00,106.42,106.46,106.42,106.455,95600000.0
2008-01-14 09:51:00,106.455,106.46,106.42,106.425,522100000.0
2008-01-14 09:52:00,106.425,106.455,106.415,106.435,130500000.0
2008-01-14 09:53:00,106.44,106.45,106.42,106.445,102000000.0
2008-01-14 09:54:00,106.445,106.455,106.44,106.44,96000000.0
2008-01-14 09:55:00,106.44,106.44,106.4,106.41,98000000.0
2008-01-14 09:56:00,106.41,106.415,106.4,106.4,94400000.0
2008-01-14 09:57:00,106.4,106.42,106.385,106.405,142800000.0
2008-01-14 09:58:00,106.405,106.41,106.345,106.365,129100000.0
2008-01-14 09:59:00,106.365,106.38,106.345,106.365,111200000.0
2008-01-14 10:00:00,106.365,106.37,106.335,106.335,426800000.0
2008-01-14 10:01:00,106.35,106.4,106.335,106.395,116800000.0
2008-01-14 10:02:00,106.395,106.41,106.305,106.325,540900000.0
2008-01-14 10:03:00,106.32,106.365,106.305,106.32,671699999.0
2008-01-14 10:04:00,106.32,106.345,106.295,106.295,860800000.0
2008-01-14 10:05:00,106.295,106.33,106.295,106.33,128900000.0
2008-01-14 10:06:00,106.33,106.34,106.28,106.29,92100000.0
2008-01-14 10:07:00,106.29,106.315,106.275,106.285,244500000.0
2008-01-14 10:08:00,106.285,106.295,106.27,106.285,238600000.0
2008-01-14 10:09:00,106.285,106.305,106.285,106.305,604000000.0
2008-01-14 10:10:00,106.295,106.32,106.295,106.315,264000000.0
2008-01-14 10:11:00,106.315,106.355,106.315,106.33,117900000.0
2008-01-14 10:12:00,106.33,106.335,106.23,106.23,145600000.0
2008-01-14 10:13:00,106.23,106.24,106.155,106.155,131800000.0
2008-01-14 10:14:00,106.15,106.15,106.105,106.11,97200000.0
2008-01-14 10:15:00,106.11,106.17,106.11,106.17,231800000.0
2008-01-14 10:16:00,106.17,106.19,106.135,106.15,168600000.0
2008-01-14 10:17:00,106.15,106.16,106.1,106.1,591900000.0
2008-01-14 10:18:00,106.1,106.135,106.095,106.135,121400000.0
2008-01-14 10:19:00,106.135,106.18,106.13,106.16,195200000.0
2008-01-14 10:20:00,106.16,106.175,106.145,106.175,721400000.0
2008-01-14 10:21:00,106.175,106.2,106.165,106.165,432400000.0
2008-01-14 10:22:00,106.165,106.27,106.165,106.225,378600000.0
2008-01-14 10:23:00,106.225,106.245,106.19,106.195,551600000.0
2008-01-14 10:24:00,106.195,106.205,106.155,106.185,488600000.0
2008-01-14 10:25:00,106.185,106.205,106.18,106.18,1026499999.0
2008-01-14 10:26:00,106.175,106.19,106.155,106.19,1461900000.0
2008-01-14 10:27:00,106.19,106.225,106.19,106.215,354500000.0
2008-01-14 10:28:00,106.215,106.22,106.185,106.185,608500000.0
2008-01-14 10:29:00,106.175,106.2,106.165,106.195,306900000.0
2008-01-14 10:30:00,106.195,106.22,106.175,106.22,113600000.0
2008-01-14 10:31:00,106.22,106.22,106.185,106.185,217800000.0
2008-01-14 10:32:00,106.185,106.205,106.175,106.185,569300000.0
2008-01-14 10:33:00,106.185,106.185,106.085,106.105,370300000.0
2008-01-14 10:34:00,106.105,106.115,106.075,106.105,380200000.0
2008-01-14 10:35:00,106.105,106.14,106.105,106.11,385100000.0
2008-01-14 10:36:00,106.11,106.13,106.055,106.055,730300000.0
2008-01-14 10:37:00,106.055,106.065,105.985,106.015,1330800000.0
2008-01-14 10:38:00,106.01,106.075,105.995,106.065,934000000.0
2008-01-14 10:39:00,106.065,106.075,106.045,106.07,653999999.0
2008-01-14 10:40:00,106.075,106.105,106.05,106.06,785399999.0
2008-01-14 10:41:00,106.065,106.1,106.065,106.1,318900000.0
2008-01-14 10:42:00,106.1,106.15,106.085,106.15,501400000.0
2008-01-14 10:43:00,106.15,106.17,106.125,106.125,325100000.0
2008-01-14 10:44:00,106.125,106.19,106.115,106.19,609200000.0
2008-01-14 10:45:00,106.19,106.19,106.165,106.19,819400000.0
2008-01-14 10:46:00,106.185,106.185,106.075,106.09,667700005.0
2008-01-14 10:47:00,106.08,106.105,106.03,106.045,909499999.0
2008-01-14 10:48:00,106.045,106.06,106.035,106.05,383700000.0
2008-01-14 10:49:00,106.05,106.11,106.045,106.08,197800000.0
2008-01-14 10:50:00,106.08,106.12,106.07,106.105,208300000.0
2008-01-14 10:51:00,106.105,106.115,106.075,106.085,472600000.0
2008-01-14 10:52:00,106.085,106.14,106.075,106.11,238300000.0
2008-01-14 10:53:00,106.105,106.11,106.075,106.11,540499999.0
2008-01-14 10:54:00,106.11,106.15,106.11,106.125,291700000.0
2008-01-14 10:55:00,106.125,106.18,106.125,106.155,418000000.0
2008-01-14 10:56:00,106.16,106.28,106.16,106.235,417600000.0
2008-01-14 10:57:00,106.235,106.255,106.22,106.24,777900000.0
2008-01-14 10:58:00,106.24,106.305,106.23,106.3,297800000.0
2008-01-14 10:59:00,106.3,106.3,106.245,106.26,448500000.0
2008-01-14 11:00:00,106.26,106.26,106.205,106.205,736800000.0
2008-01-14 11:01:00,106.205,106.215,106.175,106.18,596700000.0
2008-01-14 11:02:00,106.18,106.185,106.155,106.175,710500000.0
2008-01-14 11:03:00,106.175,106.185,106.145,106.155,469900000.0
2008-01-14 11:04:00,106.155,106.16,106.105,106.105,493800000.0
2008-01-14 11:05:00,106.11,106.115,106.015,106.025,523699999.0
2008-01-14 11:06:00,106.025,106.065,106.015,106.065,1602600009.0
2008-01-14 11:07:00,106.065,106.085,106.065,106.08,1112800000.0
2008-01-14 11:08:00,106.08,106.08,106.025,106.04,772199999.0
2008-01-14 11:09:00,106.045,106.065,106.035,106.055,410700000.0
2008-01-14 11:10:00,106.045,106.075,106.045,106.075,231500000.0
2008-01-14 11:11:00,106.075,106.105,106.055,106.08,646400000.0
2008-01-14 11:12:00,106.08,106.095,106.065,106.075,369000000.0
2008-01-14 11:13:00,106.075,106.08,106.06,106.065,275500000.0
2008-01-14 11:14:00,106.075,106.095,106.065,106.075,649600000.0
2008-01-14 11:15:00,106.075,106.095,106.065,106.07,557200000.0
2008-01-14 11:16:00,106.075,106.085,106.065,106.07,493300000.0
2008-01-14 11:17:00,106.07,106.08,106.055,106.065,284300000.0
2008-01-14 11:18:00,106.065,106.075,106.035,106.055,753000001.0
2008-01-14 11:19:00,106.045,106.055,106.0,106.015,594500000.0
2008-01-14 11:20:00,106.015,106.08,106.0,106.08,291300000.0
2008-01-14 11:21:00,106.08,106.145,106.08,106.135,1194200000.0
2008-01-14 11:22:00,106.13,106.14,106.06,106.08,1672299999.0
2008-01-14 11:23:00,106.08,106.1,106.035,106.05,1613699999.0
2008-01-14 11:24:00,106.05,106.05,105.995,106.01,1192100000.0
2008-01-14 11:25:00,106.01,106.03,105.985,105.995,638400000.0
2008-01-14 11:26:00,106.005,106.04,105.98,106.035,456300000.0
2008-01-14 11:27:00,106.035,106.05,105.98,105.99,672600000.0
2008-01-14 11:28:00,105.995,106.02,105.985,106.01,629700000.0
2008-01-14 11:29:00,106.01,106.015,105.975,105.99,436400000.0
2008-01-14 11:30:00,105.99,105.995,105.95,105.965,378100000.0
2008-01-14 11:31:00,105.965,105.965,105.935,105.95,298600000.0
2008-01-14 11:32:00,105.955,105.99,105.945,105.965,476100000.0
2008-01-14 11:33:00,105.965,105.99,105.945,105.965,795400000.0
2008-01-14 11:34:00,105.96,105.98,105.925,105.95,1006300000.0
2008-01-14 11:35:00,105.95,105.97,105.93,105.965,302000000.0
2008-01-14 11:36:00,105.965,106.005,105.96,105.99,200400000.0
2008-01-14 11:37:00,105.995,106.005,105.98,105.985,259800000.0
2008-01-14 11:38:00,105.985,105.985,105.955,105.955,304700000.0
2008-01-14 11:39:00,105.955,106.01,105.955,106.0,326700000.0
2008-01-14 11:40:00,106.0,106.035,106.0,106.025,564100000.0
2008-01-14 11:41:00,106.025,106.08,106.02,106.08,561200000.0
2008-01-14 11:42:00,106.075,106.16,106.075,106.15,529400000.0
2008-01-14 11:43:00,106.15,106.16,106.115,106.115,251200000.0
2008-01-14 11:44:00,106.115,106.115,106.09,106.105,277800000.0
2008-01-14 11:45:00,106.105,106.11,106.06,106.075,339300000.0
2008-01-14 11:46:00,106.075,106.075,106.035,106.065,368400000.0
2008-01-14 11:47:00,106.065,106.07,106.045,106.055,339900000.0
2008-01-14 11:48:00,106.055,106.1,106.05,106.095,352200000.0
2008-01-14 11:49:00,106.095,106.1,106.035,106.04,554200000.0
2008-01-14 11:50:00,106.045,106.09,106.04,106.085,877900000.0
2008-01-14 11:51:00,106.085,106.095,106.07,106.085,693300000.0
2008-01-14 11:52:00,106.085,106.09,106.075,106.09,303000000.0
2008-01-14 11:53:00,106.09,106.095,106.08,106.095,395300000.0
2008-01-14 11:54:00,106.095,106.125,106.095,106.12,316900000.0
2008-01-14 11:55:00,106.115,106.155,106.065,106.075,1121199996.0
2008-01-14 11:56:00,106.065,106.08,106.045,106.065,788499999.0
2008-01-14 11:57:00,106.07,106.075,106.05,106.065,267000000.0
2008-01-14 11:58:00,106.065,106.12,106.055,106.115,513600000.0
2008-01-14 11:59:00,106.115,106.14,106.005,106.045,656799999.0
2008-01-14 12:00:00,106.05,106.125,106.025,106.065,947600000.0
2008-01-14 12:01:00,106.065,106.07,106.015,106.045,941399999.0
2008-01-14 12:02:00,106.045,106.1,105.995,106.1,819900003.0
2008-01-14 12:03:00,106.1,106.115,106.075,106.095,1256400000.0
2008-01-14 12:04:00,106.095,106.13,106.055,106.075,679900000.0
2008-01-14 12:05:00,106.075,106.11,106.075,106.105,479700000.0
2008-01-14 12:06:00,106.105,106.105,106.075,106.09,842600000.0
2008-01-14 12:07:00,106.09,106.09,106.07,106.08,182700000.0
2008-01-14 12:08:00,106.08,106.09,106.075,106.075,311500000.0
2008-01-14 12:09:00,106.075,106.095,106.04,106.04,823800000.0
2008-01-14 12:10:00,106.04,106.04,105.975,105.995,766799996.0
2008-01-14 12:11:00,105.995,106.025,105.99,106.01,287900000.0
2008-01-14 12:12:00,106.01,106.055,106.0,106.045,806500000.0
2008-01-14 12:13:00,106.04,106.095,106.04,106.095,1373400000.0
2008-01-14 12:14:00,106.095,106.1,106.03,106.06,655300000.0
2008-01-14 12:15:00,106.06,106.06,105.995,105.995,1227300000.0
2008-01-14 12:16:00,105.995,106.015,105.98,106.01,1926500000.0
2008-01-14 12:17:00,106.01,106.035,105.985,105.995,1326400000.0
2008-01-14 12:18:00,105.99,106.02,105.975,106.005,350300000.0
2008-01-14 12:19:00,106.0,106.02,106.0,106.01,206700000.0
2008-01-14 12:20:00,106.01,106.03,106.005,106.005,1950299998.0
2008-01-14 12:21:00,106.005,106.015,105.935,105.94,1330100000.0
2008-01-14 12:22:00,105.94,105.97,105.94,105.965,1544800000.0
2008-01-14 12:23:00,105.965,105.98,105.96,105.98,1753600000.0
2008-01-14 12:24:00,105.98,106.01,105.98,105.985,1154700000.0
2008-01-14 12:25:00,105.985,105.995,105.965,105.985,1428400000.0
2008-01-14 12:26:00,105.985,106.0,105.965,105.975,1337100000.0
2008-01-14 12:27:00,105.975,106.005,105.965,106.005,1108800000.0
2008-01-14 12:28:00,106.005,106.025,105.96,105.97,497900000.0
2008-01-14 12:29:00,105.97,106.005,105.955,105.99,543000000.0
2008-01-14 12:30:00,105.99,106.04,105.985,106.015,267700000.0
2008-01-14 12:31:00,106.015,106.015,105.985,106.005,322200000.0
2008-01-14 12:32:00,106.005,106.06,105.995,106.03,375800000.0
2008-01-14 12:33:00,106.03,106.06,106.005,106.04,220300000.0
2008-01-14 12:34:00,106.04,106.045,106.015,106.035,253000000.0
2008-01-14 12:35:00,106.035,106.105,106.035,106.105,262000000.0
2008-01-14 12:36:00,106.105,106.125,106.065,106.08,1317500000.0
2008-01-14 12:37:00,106.08,106.095,106.055,106.06,1041700000.0
2008-01-14 12:38:00,106.06,106.08,106.045,106.065,249600000.0
2008-01-14 12:39:00,106.065,106.08,106.035,106.04,390800000.0
2008-01-14 12:40:00,106.04,106.055,106.035,106.055,699500000.0
2008-01-14 12:41:00,106.05,106.095,106.045,106.09,161200000.0
2008-01-14 12:42:00,106.09,106.09,106.055,106.06,236300000.0
2008-01-14 12:43:00,106.06,106.06,105.975,105.975,452200000.0
2008-01-14 12:44:00,105.975,106.01,105.945,105.945,323800000.0
2008-01-14 12:45:00,105.945,105.955,105.925,105.95,903000000.0
2008-01-14 12:46:00,105.95,105.995,105.945,105.945,419500000.0
2008-01-14 12:47:00,105.95,105.96,105.915,105.95,279900000.0
2008-01-14 12:48:00,105.95,105.96,105.935,105.945,248700000.0
2008-01-14 12:49:00,105.95,105.965,105.935,105.95,561500000.0
2008-01-14 12:50:00,105.95,106.005,105.95,106.005,107100000.0
2008-01-14 12:51:00,106.005,106.015,105.985,105.995,180000000.0
2008-01-14 12:52:00,105.995,106.005,105.995,106.005,210800000.0
2008-01-14 12:53:00,106.005,106.035,105.995,106.015,842200000.0
2008-01-14 12:54:00,106.015,106.05,106.01,106.015,1095700000.0
2008-01-14 12:55:00,106.015,106.015,105.955,105.955,631300000.0
2008-01-14 12:56:00,105.955,105.96,105.945,105.955,332500000.0
2008-01-14 12:57:00,105.955,105.975,105.945,105.955,351600000.0
2008-01-14 12:58:00,105.955,106.055,105.955,106.055,313400000.0
2008-01-14 12:59:00,106.055,106.09,106.055,106.08,107100000.0
2008-01-14 13:00:00,106.08,106.105,106.07,106.09,128400000.0
2008-01-14 13:01:00,106.09,106.09,106.075,106.085,155900000.0
2008-01-14 13:02:00,106.085,106.09,106.035,106.035,107900000.0
2008-01-14 13:03:00,106.035,106.05,106.015,106.025,197100000.0
2008-01-14 13:04:00,106.015,106.075,106.015,106.055,190100000.0
2008-01-14 13:05:00,106.055,106.08,106.055,106.07,96400000.0
2008-01-14 13:06:00,106.07,106.07,106.035,106.045,584400000.0
2008-01-14 13:07:00,106.045,106.05,106.025,106.03,123600000.0
2008-01-14 13:08:00,106.03,106.08,106.03,106.055,121500000.0
2008-01-14 13:09:00,106.055,106.08,106.055,106.07,93800000.0
2008-01-14 13:10:00,106.07,106.09,106.05,106.07,285500000.0
2008-01-14 13:11:00,106.07,106.08,106.06,106.06,150500000.0
2008-01-14 13:12:00,106.06,106.07,106.045,106.065,178800000.0
2008-01-14 13:13:00,106.065,106.095,106.065,106.085,172000000.0
2008-01-14 13:14:00,106.085,106.095,106.07,106.075,101000000.0
2008-01-14 13:15:00,106.075,106.115,106.07,106.1,94800000.0
2008-01-14 13:16:00,106.1,106.11,106.09,106.09,127300000.0
2008-01-14 13:17:00,106.09,106.105,106.065,106.105,643800000.0
2008-01-14 13:18:00,106.095,106.115,106.05,106.065,206799999.0
2008-01-14 13:19:00,106.065,106.075,106.055,106.07,124300000.0
2008-01-14 13:20:00,106.07,106.115,106.055,106.08,463500000.0
2008-01-14 13:21:00,106.08,106.08,106.05,106.065,1504200000.0
2008-01-14 13:22:00,106.065,106.065,106.045,106.055,116200000.0
2008-01-14 13:23:00,106.055,106.065,106.04,106.06,107400000.0
2008-01-14 13:24:00,106.06,106.065,106.045,106.055,523200000.0
2008-01-14 13:25:00,106.055,106.08,105.93,105.93,168900000.0
2008-01-14 13:26:00,105.935,105.965,105.935,105.945,301800000.0
2008-01-14 13:27:00,105.945,106.0,105.935,105.985,770200000.0
2008-01-14 13:28:00,105.985,106.005,105.935,105.95,338500000.0
2008-01-14 13:29:00,105.95,105.975,105.93,105.975,152600000.0
2008-01-14 13:30:00,105.975,105.975,105.96,105.96,98000000.0
2008-01-14 13:31:00,105.96,105.975,105.945,105.975,130000000.0
2008-01-14 13:32:00,105.975,105.975,105.955,105.955,681400000.0
2008-01-14 13:33:00,105.96,105.965,105.925,105.935,965700000.0
2008-01-14 13:34:00,105.935,105.95,105.93,105.93,111500000.0
2008-01-14 13:35:00,105.93,105.945,105.925,105.925,143800000.0
2008-01-14 13:36:00,105.93,105.93,105.895,105.9,158100000.0
2008-01-14 13:37:00,105.9,105.9,105.84,105.855,193800000.0
2008-01-14 13:38:00,105.87,105.895,105.85,105.86,149800000.0
2008-01-14 13:39:00,105.86,105.88,105.85,105.88,258000000.0
2008-01-14 13:40:00,105.88,105.895,105.835,105.85,410800000.0
2008-01-14 13:41:00,105.855,105.865,105.84,105.85,191900000.0
2008-01-14 13:42:00,105.85,105.855,105.82,105.825,234300000.0
2008-01-14 13:43:00,105.82,105.82,105.765,105.8,437800000.0
2008-01-14 13:44:00,105.8,105.83,105.775,105.825,759600000.0
2008-01-14 13:45:00,105.825,105.87,105.825,105.87,273100000.0
2008-01-14 13:46:00,105.875,105.88,105.805,105.825,499800000.0
2008-01-14 13:47:00,105.815,105.845,105.81,105.83,499100000.0
2008-01-14 13:48:00,105.83,105.83,105.795,105.8,194800000.0
2008-01-14 13:49:00,105.8,105.835,105.795,105.825,112100000.0
2008-01-14 13:50:00,105.83,105.835,105.76,105.77,214200000.0
2008-01-14 13:51:00,105.77,105.77,105.72,105.735,140300000.0
2008-01-14 13:52:00,105.735,105.745,105.705,105.71,251800000.0
2008-01-14 13:53:00,105.71,105.73,105.7,105.71,158300000.0
2008-01-14 13:54:00,105.71,105.715,105.685,105.69,321900000.0
2008-01-14 13:55:00,105.69,105.725,105.68,105.715,134200000.0
2008-01-14 13:56:00,105.715,105.755,105.715,105.73,170700000.0
2008-01-14 13:57:00,105.73,105.735,105.705,105.73,678100000.0
2008-01-14 13:58:00,105.73,105.77,105.73,105.755,120000000.0
2008-01-14 13:59:00,105.755,105.795,105.73,105.77,158300000.0
2008-01-14 14:00:00,105.77,105.775,105.725,105.725,131200000.0
2008-01-14 14:01:00,105.725,105.735,105.69,105.71,162000000.0
2008-01-14 14:02:00,105.71,105.72,105.7,105.705,157500000.0
2008-01-14 14:03:00,105.705,105.71,105.685,105.695,127000000.0
2008-01-14 14:04:00,105.695,105.695,105.685,105.69,1245200000.0
2008-01-14 14:05:00,105.69,105.69,105.645,105.66,403699999.0
2008-01-14 14:06:00,105.66,105.69,105.645,105.675,127000000.0
2008-01-14 14:07:00,105.675,105.7,105.655,105.685,482900000.0
2008-01-14 14:08:00,105.675,105.695,105.665,105.68,589900000.0
2008-01-14 14:09:00,105.685,105.695,105.665,105.69,143300000.0
2008-01-14 14:10:00,105.69,105.69,105.645,105.69,422500000.0
2008-01-14 14:11:00,105.685,105.805,105.68,105.78,443900000.0
2008-01-14 14:12:00,105.78,105.815,105.77,105.815,549400000.0
2008-01-14 14:13:00,105.815,105.825,105.735,105.74,153500000.0
2008-01-14 14:14:00,105.74,105.81,105.74,105.78,141100000.0
2008-01-14 14:15:00,105.775,105.785,105.755,105.785,357099998.0
2008-01-14 14:16:00,105.785,105.8,105.75,105.755,378100000.0
2008-01-14 14:17:00,105.755,105.765,105.715,105.735,504500000.0
2008-01-14 14:18:00,105.735,105.755,105.7,105.735,366200002.0
2008-01-14 14:19:00,105.72,105.765,105.715,105.745,594000000.0
2008-01-14 14:20:00,105.745,105.775,105.745,105.765,96800000.0
2008-01-14 14:21:00,105.78,105.835,105.745,105.825,164100000.0
2008-01-14 14:22:00,105.82,105.84,105.805,105.835,573100000.0
2008-01-14 14:23:00,105.835,105.895,105.835,105.89,92800000.0
2008-01-14 14:24:00,105.89,105.91,105.87,105.875,99000000.0
2008-01-14 14:25:00,105.875,105.88,105.81,105.825,95700000.0
2008-01-14 14:26:00,105.825,105.895,105.825,105.89,151600000.0
2008-01-14 14:27:00,105.89,105.91,105.86,105.885,140900000.0
2008-01-14 14:28:00,105.885,105.89,105.865,105.89,230200000.0
2008-01-14 14:29:00,105.89,105.9,105.85,105.85,429900000.0
2008-01-14 14:30:00,105.85,105.93,105.845,105.91,166200000.0
2008-01-14 14:31:00,105.91,105.945,105.9,105.94,92000000.0
2008-01-14 14:32:00,105.94,105.98,105.905,105.98,351000000.0
2008-01-14 14:33:00,105.975,106.015,105.935,105.94,223200000.0
2008-01-14 14:34:00,105.94,105.99,105.94,105.99,98200000.0
2008-01-14 14:35:00,105.985,105.99,105.875,105.89,249700000.0
2008-01-14 14:36:00,105.89,105.895,105.845,105.85,197900000.0
2008-01-14 14:37:00,105.85,105.885,105.84,105.885,157300000.0
2008-01-14 14:38:00,105.885,105.91,105.865,105.91,150200000.0
2008-01-14 14:39:00,105.91,105.935,105.895,105.92,134900000.0
2008-01-14 14:40:00,105.92,105.955,105.915,105.94,120600000.0
2008-01-14 14:41:00,105.94,105.965,105.925,105.945,132300000.0
2008-01-14 14:42:00,105.95,105.985,105.95,105.965,135000000.0
2008-01-14 14:43:00,105.965,105.995,105.955,105.985,113700000.0
2008-01-14 14:44:00,105.985,106.02,105.98,106.015,127700000.0
2008-01-14 14:45:00,106.015,106.015,105.965,105.97,71800000.0
2008-01-14 14:46:00,105.975,105.99,105.945,105.96,95300000.0
2008-01-14 14:47:00,105.96,106.0,105.955,105.97,72400000.0
2008-01-14 14:48:00,105.97,105.985,105.97,105.985,54300000.0
2008-01-14 14:49:00,105.985,106.015,105.98,106.01,101900000.0
2008-01-14 14:50:00,106.01,106.02,105.975,105.985,380200000.0
2008-01-14 14:51:00,105.985,106.005,105.955,105.96,100500000.0
2008-01-14 14:52:00,105.96,105.97,105.945,105.95,146700000.0
2008-01-14 14:53:00,105.95,105.955,105.855,105.855,112100000.0
2008-01-14 14:54:00,105.86,105.885,105.835,105.87,499500000.0
2008-01-14 14:55:00,105.86,105.905,105.845,105.905,873500003.0
2008-01-14 14:56:00,105.905,105.925,105.885,105.9,177500000.0
2008-01-14 14:57:00,105.9,105.9,105.82,105.83,207500000.0
2008-01-14 14:58:00,105.83,105.86,105.825,105.855,315900000.0
2008-01-14 14:59:00,105.855,105.885,105.85,105.865,224400000.0
2008-01-14 15:00:00,105.865,105.92,105.865,105.905,271000000.0
2008-01-14 15:01:00,105.905,105.975,105.905,105.955,219700000.0
2008-01-14 15:02:00,105.955,105.96,105.91,105.915,82100000.0
2008-01-14 15:03:00,105.915,105.92,105.885,105.91,149300000.0
2008-01-14 15:04:00,105.91,105.93,105.9,105.93,111600000.0
2008-01-14 15:05:00,105.925,105.955,105.895,105.95,75500000.0
2008-01-14 15:06:00,105.955,105.96,105.92,105.92,68700000.0
2008-01-14 15:07:00,105.92,105.95,105.905,105.935,307600000.0
2008-01-14 15:08:00,105.935,105.975,105.935,105.975,256100000.0
2008-01-14 15:09:00,105.975,105.975,105.915,105.95,154400000.0
2008-01-14 15:10:00,105.95,105.96,105.92,105.92,113000000.0
2008-01-14 15:11:00,105.92,105.94,105.915,105.935,103400000.0
2008-01-14 15:12:00,105.93,105.95,105.905,105.905,151400000.0
2008-01-14 15:13:00,105.91,105.91,105.795,105.805,494000000.0
2008-01-14 15:14:00,105.805,105.845,105.795,105.82,147600000.0
2008-01-14 15:15:00,105.82,105.83,105.775,105.775,355200000.0
2008-01-14 15:16:00,105.775,105.8,105.735,105.735,235600000.0
2008-01-14 15:17:00,105.735,105.76,105.72,105.73,137500000.0
2008-01-14 15:18:00,105.73,105.76,105.725,105.735,1531200001.0
2008-01-14 15:19:00,105.735,105.76,105.735,105.735,1710400000.0
2008-01-14 15:20:00,105.735,105.745,105.715,105.745,1200000000.0
2008-01-14 15:21:00,105.745,105.795,105.745,105.75,1586899996.0
2008-01-14 15:22:00,105.75,105.78,105.75,105.77,851900002.0
2008-01-14 15:23:00,105.77,105.82,105.77,105.79,1045300002.0
2008-01-14 15:24:00,105.79,105.8,105.78,105.79,496800000.0
2008-01-14 15:25:00,105.79,105.79,105.77,105.77,712600000.0
2008-01-14 15:26:00,105.77,105.82,105.77,105.78,618400000.0
2008-01-14 15:27:00,105.78,105.81,105.78,105.81,677600000.0
2008-01-14 15:28:00,105.81,105.87,105.8,105.85,674400000.0
2008-01-14 15:29:00,105.85,105.86,105.84,105.86,961900000.0
2008-01-14 15:30:00,105.85,105.89,105.83,105.83,640300000.0
2008-01-14 15:31:00,105.84,105.84,105.78,105.82,662500000.0
2008-01-14 15:32:00,105.82,105.83,105.78,105.83,644900000.0
2008-01-14 15:33:00,105.83,105.84,105.81,105.82,1013900000.0
2008-01-14 15:34:00,105.82,105.83,105.79,105.81,1220800000.0
2008-01-14 15:35:00,105.8,105.86,105.8,105.85,923500000.0
2008-01-14 15:36:00,105.85,105.93,105.84,105.92,710600000.0
2008-01-14 15:37:00,105.92,105.98,105.91,105.98,704000000.0
2008-01-14 15:38:00,105.98,105.98,105.95,105.97,672800000.0
2008-01-14 15:39:00,105.97,105.98,105.94,105.94,300600000.0
2008-01-14 15:40:00,105.94,105.99,105.93,105.99,566800000.0
2008-01-14 15:41:00,105.99,106.01,105.95,105.97,688000000.0
2008-01-14 15:42:00,105.97,106.0,105.97,105.98,464000000.0
2008-01-14 15:43:00,105.98,106.0,105.97,105.98,780800000.0
2008-01-14 15:44:00,105.98,106.02,105.98,106.02,659600000.0
2008-01-14 15:45:00,106.02,106.02,105.98,105.99,291200000.0
2008-01-14 15:46:00,105.99,106.0,105.99,106.0,722500000.0
2008-01-14 15:47:00,106.0,106.01,105.99,106.01,802900000.0
2008-01-14 15:48:00,106.01,106.05,106.0,106.03,662600002.0
2008-01-14 15:49:00,106.03,106.03,106.0,106.01,866500006.0
2008-01-14 15:50:00,106.01,106.08,106.01,106.07,1540599996.0
2008-01-14 15:51:00,106.07,106.1,106.07,106.08,616800000.0
2008-01-14 15:52:00,106.08,106.08,106.03,106.05,646400000.0
2008-01-14 15:53:00,106.05,106.06,106.04,106.04,908500011.0
2008-01-14 15:54:00,106.05,106.06,106.04,106.05,1252300001.0
2008-01-14 15:55:00,106.05,106.1,106.05,106.1,1198400000.0
2008-01-14 15:56:00,106.1,106.1,106.08,106.09,995699997.0
2008-01-14 15:57:00,106.09,106.1,106.07,106.08,1262400000.0
2008-01-14 15:58:00,106.07,106.07,105.95,105.96,1263800001.0
2008-01-14 15:59:00,105.96,105.97,105.94,105.94,1361400002.0
2008-01-14 16:00:00,105.95,105.95,105.92,105.92,781599997.0
2008-01-14 16:01:00,105.93,105.95,105.915,105.92,886600000.0
2008-01-14 16:02:00,105.92,105.93,105.89,105.9,691600000.0
2008-01-14 16:03:00,105.9,105.9,105.865,105.89,1038600000.0
2008-01-14 16:04:00,105.89,105.93,105.88,105.92,908000000.0
2008-01-14 16:05:00,105.92,105.94,105.91,105.93,770899993.0
2008-01-14 16:06:00,105.93,105.96,105.93,105.95,545500000.0
2008-01-14 16:07:00,105.95,105.97,105.94,105.95,453900000.0
2008-01-14 16:08:00,105.95,105.99,105.94,105.99,672000000.0
2008-01-14 16:09:00,105.99,106.0,105.97,105.98,939299994.0
2008-01-14 16:10:00,105.98,106.0,105.97,105.99,756700000.0
2008-01-14 16:11:00,105.99,106.02,105.99,106.02,618000001.0
2008-01-14 16:12:00,106.02,106.03,106.01,106.01,549600000.0
2008-01-14 16:13:00,106.01,106.02,105.99,106.01,496800000.0
2008-01-14 16:14:00,106.01,106.05,106.0,106.03,546400000.0
2008-01-14 16:15:00,106.03,106.06,106.03,106.05,824800000.0
2008-01-14 16:16:00,106.05,106.06,106.04,106.05,535200000.0
2008-01-14 16:17:00,106.05,106.05,106.04,106.05,370800000.0
2008-01-14 16:18:00,106.05,106.05,106.01,106.05,587199999.0
2008-01-14 16:19:00,106.05,106.05,106.03,106.04,616000000.0
2008-01-14 16:20:00,106.04,106.07,106.02,106.06,838599998.0
2008-01-14 16:21:00,106.05,106.06,106.05,106.05,745500000.0
2008-01-14 16:22:00,106.05,106.05,106.01,106.05,396800000.0
2008-01-14 16:23:00,106.05,106.05,106.03,106.05,446400000.0
2008-01-14 16:24:00,106.05,106.05,106.03,106.04,728099999.0
2008-01-14 16:25:00,106.04,106.1,106.04,106.07,567200000.0
2008-01-14 16:26:00,106.07,106.1,106.07,106.08,491500000.0
2008-01-14 16:27:00,106.08,106.1,106.07,106.09,780300003.0
2008-01-14 16:28:00,106.09,106.11,106.09,106.11,612800000.0
2008-01-14 16:29:00,106.11,106.14,106.11,106.135,468700000.0
2008-01-14 16:30:00,106.135,106.135,106.115,106.125,278300000.0
2008-01-14 16:31:00,106.13,106.145,106.12,106.14,413000000.0
2008-01-14 16:32:00,106.14,106.145,106.12,106.135,362700000.0
2008-01-14 16:33:00,106.135,106.135,106.085,106.085,153000000.0
2008-01-14 16:34:00,106.085,106.085,106.055,106.085,216000000.0
2008-01-14 16:35:00,106.085,106.095,106.07,106.08,92800000.0
2008-01-14 16:36:00,106.08,106.11,106.045,106.045,217900000.0
2008-01-14 16:37:00,106.045,106.05,105.965,105.985,259300000.0
2008-01-14 16:38:00,105.985,105.985,105.93,105.945,443800000.0
2008-01-14 16:39:00,105.945,105.945,105.895,105.9,652500000.0
2008-01-14 16:40:00,105.895,105.905,105.835,105.875,688799998.0
2008-01-14 16:41:00,105.875,105.89,105.855,105.885,328800000.0
2008-01-14 16:42:00,105.885,105.955,105.885,105.955,260200000.0
2008-01-14 16:43:00,105.955,105.955,105.915,105.935,652500000.0
2008-01-14 16:44:00,105.935,105.965,105.885,105.89,311600000.0
2008-01-14 16:45:00,105.895,105.915,105.865,105.875,278400000.0
2008-01-14 16:46:00,105.875,105.93,105.875,105.93,323900000.0
2008-01-14 16:47:00,105.925,105.93,105.865,105.87,671900000.0
2008-01-14 16:48:00,105.87,105.915,105.87,105.905,190200000.0
2008-01-14 16:49:00,105.915,105.975,105.915,105.97,284100000.0
2008-01-14 16:50:00,105.97,106.015,105.945,106.015,674600000.0
2008-01-14 16:51:00,106.005,106.04,106.005,106.035,398400000.0
2008-01-14 16:52:00,106.035,106.035,105.985,105.995,305500000.0
2008-01-14 16:53:00,105.995,106.015,105.985,105.985,191100000.0
2008-01-14 16:54:00,105.985,106.0,105.95,105.955,375299999.0
2008-01-14 16:55:00,105.955,106.0,105.955,105.995,169000000.0
2008-01-14 16:56:00,105.995,106.045,105.995,106.045,95300000.0
2008-01-14 16:57:00,106.045,106.075,106.02,106.035,179000000.0
2008-01-14 16:58:00,106.035,106.065,106.035,106.045,564800000.0
2008-01-14 16:59:00,106.04,106.06,106.035,106.04,395900000.0
2008-01-14 17:00:00,106.04,106.06,106.02,106.05,195600000.0
2008-01-14 17:01:00,106.05,106.06,106.01,106.01,279200000.0
2008-01-14 17:02:00,106.01,106.02,105.935,105.965,824700000.0
2008-01-14 17:03:00,105.965,106.005,105.965,106.005,217600000.0
2008-01-14 17:04:00,106.01,106.045,105.995,106.045,503100000.0
2008-01-14 17:05:00,106.045,106.045,106.02,106.025,226500000.0
2008-01-14 17:06:00,106.02,106.035,105.995,106.025,242700000.0
2008-01-14 17:07:00,106.025,106.035,105.995,106.02,559900000.0
2008-01-14 17:08:00,106.02,106.03,106.005,106.03,387400000.0
2008-01-14 17:09:00,106.03,106.08,106.015,106.075,731000000.0
2008-01-14 17:10:00,106.075,106.075,106.055,106.06,741799999.0
2008-01-14 17:11:00,106.06,106.09,106.055,106.075,245700000.0
2008-01-14 17:12:00,106.075,106.085,106.065,106.085,272200000.0
2008-01-14 17:13:00,106.085,106.115,106.075,106.105,406100000.0
2008-01-14 17:14:00,106.105,106.105,106.075,106.095,554400000.0
2008-01-14 17:15:00,106.095,106.125,106.085,106.085,409400000.0
2008-01-14 17:16:00,106.085,106.105,106.075,106.105,610599994.0
2008-01-14 17:17:00,106.105,106.12,106.105,106.115,496000000.0
2008-01-14 17:18:00,106.115,106.12,106.1,106.11,422400000.0
2008-01-14 17:19:00,106.11,106.14,106.105,106.13,771700000.0
2008-01-14 17:20:00,106.13,106.155,106.115,106.115,652200000.0
2008-01-14 17:21:00,106.115,106.125,106.075,106.105,354700000.0
2008-01-14 17:22:00,106.105,106.105,106.065,106.085,136300000.0
2008-01-14 17:23:00,106.085,106.09,106.075,106.075,429600000.0
2008-01-14 17:24:00,106.075,106.1,106.065,106.08,133400000.0
2008-01-14 17:25:00,106.08,106.085,106.02,106.025,110200000.0
2008-01-14 17:26:00,106.025,106.03,105.98,105.995,161900000.0
2008-01-14 17:27:00,105.995,106.04,105.955,106.02,542700000.0
2008-01-14 17:28:00,106.015,106.025,105.995,106.005,174000000.0
2008-01-14 17:29:00,106.005,106.07,106.005,106.07,94900000.0
2008-01-14 17:30:00,106.07,106.1,106.045,106.05,176000000.0
2008-01-14 17:31:00,106.055,106.175,106.05,106.165,541900000.0
2008-01-14 17:32:00,106.165,106.175,106.125,106.135,242300000.0
2008-01-14 17:33:00,106.135,106.155,106.12,106.15,146200000.0
2008-01-14 17:34:00,106.15,106.18,106.145,106.175,191400000.0
2008-01-14 17:35:00,106.175,106.23,106.175,106.225,193300000.0
2008-01-14 17:36:00,106.225,106.285,106.22,106.25,234100000.0
2008-01-14 17:37:00,106.25,106.26,106.21,106.235,225200000.0
2008-01-14 17:38:00,106.235,106.265,106.235,106.24,147100000.0
2008-01-14 17:39:00,106.24,106.265,106.225,106.235,611900000.0
2008-01-14 17:40:00,106.235,106.255,106.225,106.23,182200000.0
2008-01-14 17:41:00,106.23,106.23,106.2,106.215,439800000.0
2008-01-14 17:42:00,106.215,106.22,106.19,106.21,206200000.0
2008-01-14 17:43:00,106.2,106.25,106.195,106.22,283700000.0
2008-01-14 17:44:00,106.215,106.255,106.2,106.24,690900000.0
2008-01-14 17:45:00,106.24,106.27,106.23,106.26,376800000.0
2008-01-14 17:46:00,106.26,106.335,106.26,106.29,437700000.0
2008-01-14 17:47:00,106.29,106.38,106.29,106.38,423200000.0
2008-01-14 17:48:00,106.38,106.4,106.37,106.39,265400000.0
2008-01-14 17:49:00,106.39,106.39,106.31,106.33,332200000.0
2008-01-14 17:50:00,106.33,106.33,106.265,106.28,253300000.0
2008-01-14 17:51:00,106.28,106.32,106.27,106.3,364600000.0
2008-01-14 17:52:00,106.31,106.31,106.25,106.26,243000000.0
2008-01-14 17:53:00,106.26,106.29,106.26,106.27,147700000.0
2008-01-14 17:54:00,106.27,106.27,106.19,106.215,179400000.0
2008-01-14 17:55:00,106.215,106.22,106.15,106.2,451500000.0
2008-01-14 17:56:00,106.2,106.2,106.15,106.155,238600000.0
2008-01-14 17:57:00,106.15,106.165,106.14,106.165,435200000.0
2008-01-14 17:58:00,106.17,106.195,106.15,106.15,355300000.0
2008-01-14 17:59:00,106.15,106.15,106.085,106.1,419500000.0
2008-01-14 18:00:00,106.1,106.145,106.08,106.135,694699998.0
2008-01-14 18:01:00,106.135,106.155,106.115,106.13,466800000.0
2008-01-14 18:02:00,106.13,106.18,106.13,106.17,401300000.0
2008-01-14 18:03:00,106.17,106.19,106.15,106.19,220100000.0
2008-01-14 18:04:00,106.19,106.19,106.145,106.15,293400000.0
2008-01-14 18:05:00,106.145,106.145,106.13,106.13,447200000.0
2008-01-14 18:06:00,106.13,106.13,106.1,106.105,227300000.0
2008-01-14 18:07:00,106.105,106.16,106.1,106.12,312500000.0
2008-01-14 18:08:00,106.11,106.165,106.1,106.11,372300000.0
2008-01-14 18:09:00,106.1,106.155,106.1,106.15,231400000.0
2008-01-14 18:10:00,106.15,106.17,106.14,106.155,143500000.0
2008-01-14 18:11:00,106.16,106.175,106.13,106.155,135400000.0
2008-01-14 18:12:00,106.175,106.175,106.16,106.17,113500000.0
2008-01-14 18:13:00,106.17,106.18,106.135,106.155,100000000.0
2008-01-14 18:14:00,106.15,106.22,106.145,106.195,437200000.0
2008-01-14 18:15:00,106.2,106.235,106.19,106.23,151600000.0
2008-01-14 18:16:00,106.23,106.355,106.23,106.355,574599998.0
2008-01-14 18:17:00,106.35,106.35,106.275,106.28,288700000.0
2008-01-14 18:18:00,106.27,106.285,106.18,106.25,724399999.0
2008-01-14 18:19:00,106.25,106.26,106.215,106.24,183800000.0
2008-01-14 18:20:00,106.24,106.25,106.15,106.17,450500000.0
2008-01-14 18:21:00,106.17,106.17,106.12,106.125,285200000.0
2008-01-14 18:22:00,106.125,106.19,106.125,106.16,313400000.0
2008-01-14 18:23:00,106.155,106.16,106.1,106.13,526099999.0
2008-01-14 18:24:00,106.13,106.135,106.11,106.11,242600000.0
2008-01-14 18:25:00,106.11,106.135,106.11,106.125,559100000.0
2008-01-14 18:26:00,106.125,106.145,106.115,106.13,179600001.0
2008-01-14 18:27:00,106.13,106.14,106.1,106.1,389400001.0
2008-01-14 18:28:00,106.11,106.11,106.09,106.1,658699998.0
2008-01-14 18:29:00,106.105,106.13,106.09,106.115,356899996.0
2008-01-14 18:30:00,106.115,106.125,106.1,106.115,204500000.0
2008-01-14 18:31:00,106.12,106.135,106.06,106.07,214950000.0
2008-01-14 18:32:00,106.07,106.085,106.06,106.07,208800000.0
2008-01-14 18:33:00,106.07,106.115,106.06,106.115,157800000.0
2008-01-14 18:34:00,106.115,106.125,106.1,106.11,221000001.0
2008-01-14 18:35:00,106.11,106.11,106.08,106.09,148800000.0
2008-01-14 18:36:00,106.09,106.09,106.05,106.05,275300000.0
2008-01-14 18:37:00,106.05,106.07,106.04,106.05,440200000.0
2008-01-14 18:38:00,106.05,106.05,105.95,105.96,325200000.0
2008-01-14 18:39:00,105.96,105.96,105.92,105.93,395499999.0
2008-01-14 18:40:00,105.93,105.96,105.915,105.915,299400000.0
2008-01-14 18:41:00,105.92,106.01,105.92,106.0,179900000.0
2008-01-14 18:42:00,106.0,106.015,105.96,106.015,266400000.0
2008-01-14 18:43:00,106.015,106.025,105.98,105.985,225900000.0
2008-01-14 18:44:00,105.985,105.985,105.915,105.965,329000000.0
2008-01-14 18:45:00,105.965,106.01,105.96,106.0,202400000.0
2008-01-14 18:46:00,106.0,106.0,105.91,105.955,350899999.0
2008-01-14 18:47:00,105.955,106.01,105.94,106.0,387900001.0
2008-01-14 18:48:00,106.0,106.01,105.965,105.985,179800000.0
2008-01-14 18:49:00,105.985,105.985,105.94,105.985,376699999.0
2008-01-14 18:50:00,105.98,106.01,105.98,106.005,174400000.0
2008-01-14 18:51:00,106.01,106.015,105.995,106.015,135700000.0
2008-01-14 18:52:00,106.01,106.015,105.97,105.985,240300000.0
2008-01-14 18:53:00,105.99,106.01,105.975,106.0,306000000.0
2008-01-14 18:54:00,106.0,106.01,105.96,106.0,320500000.0
2008-01-14 18:55:00,106.0,106.01,105.99,106.0,151900000.0
2008-01-14 18:56:00,106.0,106.0,105.975,105.99,185100000.0
2008-01-14 18:57:00,105.99,105.99,105.97,105.975,189100000.0
2008-01-14 18:58:00,105.975,105.98,105.94,105.94,176200000.0
2008-01-14 18:59:00,105.94,105.94,105.92,105.935,128400000.0
2008-01-14 19:00:00,105.94,105.96,105.925,105.95,159100000.0
2008-01-14 19:01:00,105.95,105.96,105.925,105.94,225700000.0
2008-01-14 19:02:00,105.94,105.94,105.89,105.9,429500001.0
2008-01-14 19:03:00,105.89,105.955,105.89,105.95,274600004.0
2008-01-14 19:04:00,105.95,105.965,105.94,105.95,144000000.0
2008-01-14 19:05:00,105.95,105.955,105.935,105.95,38700000.0
2008-01-14 19:06:00,105.955,105.96,105.93,105.945,227099998.0
2008-01-14 19:07:00,105.95,105.955,105.91,105.92,250900002.0
2008-01-14 19:08:00,105.92,105.94,105.905,105.91,384900000.0
2008-01-14 19:09:00,105.91,105.98,105.89,105.97,402200000.0
2008-01-14 19:10:00,105.97,106.025,105.955,106.0,185800000.0
2008-01-14 19:11:00,106.0,106.0,105.97,105.97,350200000.0
2008-01-14 19:12:00,105.97,106.025,105.97,106.005,267300000.0
2008-01-14 19:13:00,106.01,106.01,105.99,106.01,142200000.0
2008-01-14 19:14:00,106.01,106.025,106.0,106.0,225000000.0
2008-01-14 19:15:00,106.01,106.015,105.98,105.98,184400000.0
2008-01-14 19:16:00,105.98,106.015,105.98,106.005,88400000.0
2008-01-14 19:17:00,106.0,106.01,105.97,105.99,216199999.0
2008-01-14 19:18:00,105.99,106.0,105.96,105.99,290600000.0
2008-01-14 19:19:00,106.0,106.005,105.975,106.005,165000000.0
2008-01-14 19:20:00,106.005,106.04,106.005,106.03,125200000.0
2008-01-14 19:21:00,106.03,106.035,106.0,106.01,239500000.0
2008-01-14 19:22:00,106.01,106.02,105.99,105.99,100000000.0
2008-01-14 19:23:00,105.98,106.0,105.98,105.995,72200000.0
2008-01-14 19:24:00,105.995,106.0,105.97,105.97,81500000.0
2008-01-14 19:25:00,105.97,105.995,105.93,105.945,327200000.0
2008-01-14 19:26:00,105.945,105.945,105.91,105.92,72500000.0
2008-01-14 19:27:00,105.92,105.94,105.91,105.93,49000000.0
2008-01-14 19:28:00,105.93,105.955,105.92,105.95,42000000.0
2008-01-14 19:29:00,105.95,105.955,105.93,105.94,58600000.0
2008-01-14 19:30:00,105.935,105.955,105.88,105.895,279200001.0
2008-01-14 19:31:00,105.895,105.93,105.89,105.92,100800000.0
2008-01-14 19:32:00,105.92,105.92,105.9,105.91,160300000.0
2008-01-14 19:33:00,105.91,105.96,105.91,105.96,279600000.0
2008-01-14 19:34:00,105.96,106.005,105.96,105.995,49200000.0
2008-01-14 19:35:00,105.995,105.995,105.905,105.915,263100003.0
2008-01-14 19:36:00,105.915,106.0,105.91,105.99,115700000.0
2008-01-14 19:37:00,105.99,106.01,105.99,106.0,113800000.0
2008-01-14 19:38:00,106.0,106.015,105.99,105.99,150900000.0
2008-01-14 19:39:00,105.99,105.99,105.95,105.96,287100001.0
2008-01-14 19:40:00,105.96,105.98,105.96,105.96,214200000.0
2008-01-14 19:41:00,105.96,105.965,105.89,105.91,256300000.0
2008-01-14 19:42:00,105.91,105.94,105.91,105.925,122300000.0
2008-01-14 19:43:00,105.925,105.93,105.905,105.905,145600000.0
2008-01-14 19:44:00,105.905,105.94,105.9,105.94,93000000.0
2008-01-14 19:45:00,105.94,105.95,105.93,105.94,159300000.0
2008-01-14 19:46:00,105.94,105.965,105.94,105.95,311500000.0
2008-01-14 19:47:00,105.96,105.97,105.96,105.965,170700000.0
2008-01-14 19:48:00,105.965,105.965,105.95,105.965,153300000.0
2008-01-14 19:49:00,105.965,106.005,105.955,106.005,68500000.0
2008-01-14 19:50:00,106.005,106.01,106.0,106.0,60800000.0
2008-01-14 19:51:00,106.0,106.015,106.0,106.015,84500000.0
2008-01-14 19:52:00,106.015,106.03,106.01,106.025,78000000.0
2008-01-14 19:53:00,106.025,106.04,106.02,106.04,196200000.0
2008-01-14 19:54:00,106.04,106.09,106.04,106.09,140600000.0
2008-01-14 19:55:00,106.09,106.105,106.08,106.095,135800000.0
2008-01-14 19:56:00,106.095,106.105,106.09,106.09,120000000.0
2008-01-14 19:57:00,106.1,106.12,106.08,106.12,190400000.0
2008-01-14 19:58:00,106.12,106.125,106.09,106.09,248600000.0
2008-01-14 19:59:00,106.09,106.09,106.02,106.025,216000000.0
2008-01-14 20:00:00,106.01,106.09,105.99,106.07,403300000.0
2008-01-14 20:01:00,106.06,106.075,106.05,106.075,442600003.0
2008-01-14 20:02:00,106.075,106.075,106.04,106.04,157000000.0
2008-01-14 20:03:00,106.04,106.07,106.01,106.01,284300001.0
2008-01-14 20:04:00,106.01,106.02,105.975,106.02,116300000.0
2008-01-14 20:05:00,106.02,106.02,106.0,106.01,199300000.0
2008-01-14 20:06:00,106.01,106.01,105.98,106.01,194300000.0
2008-01-14 20:07:00,106.01,106.02,105.99,105.99,128200000.0
2008-01-14 20:08:00,105.99,106.03,105.99,106.03,62200000.0
2008-01-14 20:09:00,106.03,106.05,106.02,106.04,148600000.0
2008-01-14 20:10:00,106.055,106.055,106.01,106.01,157500000.0
2008-01-14 20:11:00,106.01,106.025,106.01,106.025,157200000.0
2008-01-14 20:12:00,106.025,106.025,106.0,106.0,158400000.0
2008-01-14 20:13:00,106.01,106.03,106.0,106.02,132700000.0
2008-01-14 20:14:00,106.02,106.025,106.0,106.02,180100000.0
2008-01-14 20:15:00,106.02,106.035,106.02,106.03,100800000.0
2008-01-14 20:16:00,106.03,106.05,106.02,106.04,139100000.0
2008-01-14 20:17:00,106.04,106.05,106.04,106.05,115100000.0
2008-01-14 20:18:00,106.05,106.065,106.04,106.05,183300000.0
2008-01-14 20:19:00,106.05,106.06,106.05,106.055,150400000.0
2008-01-14 20:20:00,106.055,106.08,106.055,106.07,159400000.0
2008-01-14 20:21:00,106.07,106.09,106.065,106.08,104700000.0
2008-01-14 20:22:00,106.07,106.12,106.07,106.105,294400000.0
2008-01-14 20:23:00,106.105,106.14,106.105,106.12,162700000.0
2008-01-14 20:24:00,106.12,106.125,106.11,106.12,208100001.0
2008-01-14 20:25:00,106.12,106.14,106.105,106.13,383100000.0
2008-01-14 20:26:00,106.13,106.15,106.12,106.15,195300000.0
2008-01-14 20:27:00,106.14,106.14,106.11,106.11,191100000.0
2008-01-14 20:28:00,106.125,106.125,106.09,106.09,244000000.0
2008-01-14 20:29:00,106.09,106.11,106.08,106.09,239000000.0
2008-01-14 20:30:00,106.09,106.1,106.07,106.085,236300000.0
2008-01-14 20:31:00,106.08,106.09,106.07,106.07,152600000.0
2008-01-14 20:32:00,106.07,106.09,106.06,106.09,147400000.0
2008-01-14 20:33:00,106.09,106.1,106.065,106.09,336199999.0
2008-01-14 20:34:00,106.09,106.1,106.09,106.09,148500000.0
2008-01-14 20:35:00,106.09,106.09,106.075,106.075,115200000.0
2008-01-14 20:36:00,106.075,106.1,106.06,106.1,271300000.0
2008-01-14 20:37:00,106.1,106.12,106.09,106.09,190300000.0
2008-01-14 20:38:00,106.09,106.105,106.09,106.1,177600000.0
2008-01-14 20:39:00,106.1,106.11,106.08,106.09,138200000.0
2008-01-14 20:40:00,106.08,106.09,106.05,106.065,200300000.0
2008-01-14 20:41:00,106.06,106.1,106.05,106.06,278000000.0
2008-01-14 20:42:00,106.07,106.12,106.06,106.11,218900000.0
2008-01-14 20:43:00,106.11,106.125,106.09,106.12,334900000.0
2008-01-14 20:44:00,106.12,106.15,106.095,106.13,212600000.0
2008-01-14 20:45:00,106.13,106.14,106.11,106.125,179200000.0
2008-01-14 20:46:00,106.125,106.125,106.09,106.11,163400000.0
2008-01-14 20:47:00,106.11,106.14,106.09,106.14,283500000.0
2008-01-14 20:48:00,106.14,106.185,106.135,106.165,262600000.0
2008-01-14 20:49:00,106.165,106.175,106.14,106.15,382100000.0
2008-01-14 20:50:00,106.155,106.195,106.15,106.185,382999999.0
2008-01-14 20:51:00,106.19,106.2,106.16,106.16,259100000.0
2008-01-14 20:52:00,106.15,106.17,106.14,106.17,160700000.0
2008-01-14 20:53:00,106.17,106.18,106.16,106.16,176000000.0
2008-01-14 20:54:00,106.16,106.175,106.14,106.155,202300000.0
2008-01-14 20:55:00,106.155,106.19,106.155,106.19,119000000.0
2008-01-14 20:56:00,106.195,106.2,106.17,106.17,139200000.0
2008-01-14 20:57:00,106.17,106.205,106.17,106.18,121000000.0
2008-01-14 20:58:00,106.18,106.21,106.17,106.19,224700000.0
2008-01-14 20:59:00,106.19,106.2,106.17,106.19,211900000.0
2008-01-14 21:00:00,106.19,106.2,106.185,106.185,122800000.0
2008-01-14 21:01:00,106.185,106.185,106.16,106.16,168300000.0
2008-01-14 21:02:00,106.16,106.16,106.14,106.145,84200000.0
2008-01-14 21:03:00,106.145,106.175,106.14,106.15,141900000.0
2008-01-14 21:04:00,106.15,106.185,106.15,106.165,185800000.0
2008-01-14 21:05:00,106.16,106.175,106.15,106.16,176100000.0
2008-01-14 21:06:00,106.16,106.165,106.14,106.145,41800000.0
2008-01-14 21:07:00,106.145,106.15,106.135,106.14,35900000.0
2008-01-14 21:08:00,106.14,106.15,106.13,106.13,60900000.0
2008-01-14 21:09:00,106.13,106.19,106.13,106.165,124500000.0
2008-01-14 21:10:00,106.165,106.165,106.15,106.16,35900000.0
2008-01-14 21:11:00,106.13,106.165,106.13,106.16,155700000.0
2008-01-14 21:12:00,106.185,106.185,106.14,106.15,294100000.0
2008-01-14 21:13:00,106.155,106.155,106.15,106.155,24800000.0
2008-01-14 21:14:00,106.155,106.155,106.15,106.15,49900000.0
2008-01-14 21:15:00,106.15,106.16,106.15,106.16,32000000.0
2008-01-14 21:16:00,106.16,106.17,106.14,106.16,189100000.0
2008-01-14 21:17:00,106.16,106.17,106.13,106.15,202300000.0
2008-01-14 21:18:00,106.15,106.15,106.135,106.14,107900000.0
2008-01-14 21:19:00,106.14,106.145,106.13,106.13,104100000.0
2008-01-14 21:20:00,106.13,106.15,106.13,106.14,156500000.0
2008-01-14 21:21:00,106.14,106.15,106.14,106.145,89300000.0
2008-01-14 21:22:00,106.145,106.145,106.13,106.14,94400000.0
2008-01-14 21:23:00,106.14,106.145,106.14,106.14,38400000.0
2008-01-14 21:24:00,106.14,106.16,106.13,106.155,63900000.0
2008-01-14 21:25:00,106.155,106.195,106.155,106.185,30000000.0
2008-01-14 21:26:00,106.18,106.18,106.17,106.175,54500000.0
2008-01-14 21:27:00,106.175,106.175,106.145,106.16,48700000.0
2008-01-14 21:28:00,106.16,106.185,106.16,106.17,45800000.0
2008-01-14 21:29:00,106.17,106.18,106.14,106.18,62200000.0
2008-01-14 21:30:00,106.18,106.2,106.165,106.2,134000000.0
2008-01-14 21:31:00,106.2,106.24,106.195,106.23,139500000.0
2008-01-14 21:32:00,106.23,106.23,106.19,106.19,128700000.0
2008-01-14 21:33:00,106.19,106.2,106.19,106.2,83000000.0
2008-01-14 21:34:00,106.2,106.22,106.18,106.215,99300000.0
2008-01-14 21:35:00,106.215,106.235,106.21,106.22,49200000.0
2008-01-14 21:36:00,106.22,106.25,106.22,106.22,119400000.0
2008-01-14 21:37:00,106.22,106.28,106.22,106.27,208600000.0
2008-01-14 21:38:00,106.27,106.285,106.225,106.225,253800000.0
2008-01-14 21:39:00,106.24,106.28,106.24,106.26,101300000.0
2008-01-14 21:40:00,106.26,106.33,106.26,106.33,156500000.0
2008-01-14 21:41:00,106.33,106.355,106.31,106.345,295700000.0
2008-01-14 21:42:00,106.345,106.35,106.33,106.34,61100000.0
2008-01-14 21:43:00,106.34,106.34,106.3,106.31,177200000.0
2008-01-14 21:44:00,106.31,106.34,106.29,106.34,224500000.0
2008-01-14 21:45:00,106.34,106.34,106.32,106.32,110900000.0
2008-01-14 21:46:00,106.32,106.32,106.3,106.31,65300000.0
2008-01-14 21:47:00,106.31,106.315,106.285,106.3,94600000.0
2008-01-14 21:48:00,106.3,106.315,106.3,106.31,85200000.0
2008-01-14 21:49:00,106.31,106.35,106.295,106.34,285900000.0
2008-01-14 21:50:00,106.34,106.345,106.32,106.33,124000000.0
2008-01-14 21:51:00,106.33,106.335,106.31,106.325,94500000.0
2008-01-14 21:52:00,106.325,106.35,106.32,106.34,73100000.0
2008-01-14 21:53:00,106.34,106.34,106.31,106.315,180500000.0
2008-01-14 21:54:00,106.315,106.36,106.3,106.36,252500000.0
2008-01-14 21:55:00,106.37,106.39,106.35,106.37,252900001.0
2008-01-14 21:56:00,106.38,106.385,106.36,106.38,191800000.0
2008-01-14 21:57:00,106.38,106.39,106.36,106.37,165400000.0
2008-01-14 21:58:00,106.37,106.39,106.365,106.37,137700000.0
2008-01-14 21:59:00,106.37,106.39,106.34,106.36,220800000.0
2008-01-14 22:00:00,106.35,106.39,106.33,106.38,227300000.0
2008-01-14 22:01:00,106.38,106.38,106.35,106.37,224200000.0
2008-01-14 22:02:00,106.37,106.385,106.35,106.37,110900000.0
2008-01-14 22:03:00,106.37,106.38,106.36,106.365,106700000.0
2008-01-14 22:04:00,106.365,106.38,106.35,106.38,136400000.0
2008-01-14 22:05:00,106.38,106.385,106.35,106.37,186600000.0
2008-01-14 22:06:00,106.37,106.375,106.36,106.36,126900000.0
2008-01-14 22:07:00,106.37,106.37,106.34,106.34,170000000.0
2008-01-14 22:08:00,106.35,106.36,106.34,106.34,120100000.0
2008-01-14 22:09:00,106.34,106.34,106.31,106.325,168700000.0
2008-01-14 22:10:00,106.315,106.365,106.31,106.35,337500000.0
2008-01-14 22:11:00,106.35,106.35,106.33,106.34,154500000.0
2008-01-14 22:12:00,106.34,106.345,106.335,106.335,67800000.0
2008-01-14 22:13:00,106.335,106.335,106.31,106.32,129300000.0
2008-01-14 22:14:00,106.33,106.345,106.32,106.345,179500000.0
2008-01-14 22:15:00,106.345,106.345,106.32,106.34,65700000.0
2008-01-14 22:16:00,106.33,106.335,106.31,106.32,121100000.0
2008-01-14 22:17:00,106.32,106.325,106.305,106.31,53700000.0
2008-01-14 22:18:00,106.31,106.32,106.305,106.32,66800000.0
2008-01-14 22:19:00,106.32,106.32,106.29,106.3,176400000.0
2008-01-14 22:20:00,106.3,106.31,106.29,106.3,124900000.0
2008-01-14 22:21:00,106.3,106.3,106.285,106.285,281100000.0
2008-01-14 22:22:00,106.29,106.3,106.285,106.29,117600000.0
2008-01-14 22:23:00,106.29,106.295,106.26,106.275,264700000.0
2008-01-14 22:24:00,106.275,106.29,106.26,106.27,243900000.0
2008-01-14 22:25:00,106.27,106.3,106.27,106.29,145800001.0
2008-01-14 22:26:00,106.29,106.29,106.27,106.28,102300000.0
2008-01-14 22:27:00,106.27,106.29,106.26,106.275,241200000.0
2008-01-14 22:28:00,106.27,106.29,106.26,106.27,309600000.0
2008-01-14 22:29:00,106.27,106.275,106.21,106.23,452300000.0
2008-01-14 22:30:00,106.225,106.24,106.22,106.24,201700000.0
2008-01-14 22:31:00,106.24,106.25,106.21,106.21,207700000.0
2008-01-14 22:32:00,106.21,106.225,106.21,106.21,124500000.0
2008-01-14 22:33:00,106.21,106.23,106.2,106.23,201500000.0
2008-01-14 22:34:00,106.225,106.23,106.21,106.23,59000000.0
2008-01-14 22:35:00,106.23,106.24,106.22,106.23,127300000.0
2008-01-14 22:36:00,106.235,106.25,106.23,106.24,89200000.0
2008-01-14 22:37:00,106.24,106.25,106.23,106.245,88000000.0
2008-01-14 22:38:00,106.245,106.255,106.21,106.24,116100000.0
2008-01-14 22:39:00,106.24,106.28,106.24,106.26,92600000.0
2008-01-14 22:40:00,106.26,106.26,106.25,106.25,97100000.0
2008-01-14 22:41:00,106.25,106.26,106.24,106.25,294300000.0
2008-01-14 22:42:00,106.25,106.26,106.24,106.26,85500000.0
2008-01-14 22:43:00,106.26,106.26,106.23,106.24,120400000.0
2008-01-14 22:44:00,106.24,106.26,106.24,106.25,201900000.0
2008-01-14 22:45:00,106.25,106.265,106.225,106.25,148700000.0
2008-01-14 22:46:00,106.265,106.29,106.25,106.275,286900000.0
2008-01-14 22:47:00,106.275,106.285,106.265,106.28,72300000.0
2008-01-14 22:48:00,106.28,106.28,106.265,106.265,89400000.0
2008-01-14 22:49:00,106.265,106.28,106.26,106.28,37300000.0
2008-01-14 22:50:00,106.295,106.295,106.27,106.285,92200000.0
2008-01-14 22:51:00,106.285,106.285,106.245,106.265,60400000.0
2008-01-14 22:52:00,106.25,106.265,106.245,106.25,111600000.0
2008-01-14 22:53:00,106.25,106.25,106.24,106.24,53300000.0
2008-01-14 22:54:00,106.245,106.26,106.235,106.235,44200000.0
2008-01-14 22:55:00,106.235,106.245,106.22,106.24,109600000.0
2008-01-14 22:56:00,106.24,106.26,106.24,106.26,40600000.0
2008-01-14 22:57:00,106.26,106.26,106.25,106.26,57100000.0
2008-01-14 22:58:00,106.26,106.26,106.25,106.26,33700000.0
2008-01-14 22:59:00,106.26,106.27,106.25,106.265,129000000.0
2008-01-14 23:00:00,106.265,106.28,106.25,106.28,94500000.0
2008-01-14 23:01:00,106.28,106.285,106.27,106.275,36400000.0
2008-01-14 23:02:00,106.275,106.28,106.25,106.28,188700000.0
2008-01-14 23:03:00,106.28,106.295,106.275,106.28,34400000.0
2008-01-14 23:04:00,106.29,106.29,106.28,106.285,69200000.0
2008-01-14 23:05:00,106.28,106.28,106.24,106.24,128300000.0
2008-01-14 23:06:00,106.24,106.285,106.24,106.285,95200000.0
2008-01-14 23:07:00,106.285,106.29,106.28,106.28,53000000.0
2008-01-14 23:08:00,106.29,106.305,106.29,106.305,94700000.0
2008-01-14 23:09:00,106.305,106.305,106.29,106.3,83700000.0
2008-01-14 23:10:00,106.3,106.305,106.285,106.305,72400000.0
2008-01-14 23:11:00,106.305,106.36,106.27,106.345,137600000.0
2008-01-14 23:12:00,106.34,106.34,106.325,106.335,23400000.0
2008-01-14 23:13:00,106.335,106.335,106.33,106.33,45100000.0
2008-01-14 23:14:00,106.34,106.345,106.33,106.335,88100000.0
2008-01-14 23:15:00,106.335,106.335,106.32,106.32,111700000.0
2008-01-14 23:16:00,106.33,106.335,106.32,106.32,74200000.0
2008-01-14 23:17:00,106.32,106.34,106.32,106.34,88500000.0
2008-01-14 23:18:00,106.34,106.35,106.31,106.33,357199999.0
2008-01-14 23:19:00,106.335,106.335,106.31,106.315,213900006.0
2008-01-14 23:20:00,106.315,106.32,106.295,106.295,115300000.0
2008-01-14 23:21:00,106.295,106.31,106.27,106.29,341900001.0
2008-01-14 23:22:00,106.29,106.31,106.26,106.29,260200000.0
2008-01-14 23:23:00,106.29,106.29,106.28,106.28,57100000.0
2008-01-14 23:24:00,106.28,106.28,106.27,106.28,94000000.0
2008-01-14 23:25:00,106.29,106.35,106.29,106.35,136900000.0
2008-01-14 23:26:00,106.35,106.36,106.33,106.345,208100000.0
2008-01-14 23:27:00,106.345,106.345,106.32,106.335,126200000.0
2008-01-14 23:28:00,106.335,106.34,106.305,106.335,163100000.0
2008-01-14 23:29:00,106.335,106.35,106.335,106.35,179700000.0
2008-01-14 23:30:00,106.35,106.36,106.35,106.355,80000000.0
2008-01-14 23:31:00,106.355,106.36,106.35,106.35,74200000.0
2008-01-14 23:32:00,106.345,106.36,106.33,106.355,222200000.0
2008-01-14 23:33:00,106.355,106.355,106.34,106.345,67700000.0
2008-01-14 23:34:00,106.345,106.36,106.33,106.345,100199999.0
2008-01-14 23:35:00,106.35,106.355,106.345,106.35,102200000.0
2008-01-14 23:36:00,106.35,106.35,106.32,106.345,52800000.0
2008-01-14 23:37:00,106.34,106.35,106.32,106.32,228800000.0
2008-01-14 23:38:00,106.32,106.325,106.305,106.31,123400000.0
2008-01-14 23:39:00,106.31,106.31,106.28,106.31,158600000.0
2008-01-14 23:40:00,106.31,106.315,106.3,106.31,75600000.0
2008-01-14 23:41:00,106.305,106.33,106.3,106.325,73000000.0
2008-01-14 23:42:00,106.325,106.33,106.325,106.325,6800000.0
2008-01-14 23:43:00,106.315,106.335,106.3,106.33,202000000.0
2008-01-14 23:44:00,106.335,106.335,106.31,106.32,117200000.0
2008-01-14 23:45:00,106.325,106.35,106.31,106.325,195699999.0
2008-01-14 23:46:00,106.325,106.335,106.31,106.315,60000000.0
2008-01-14 23:47:00,106.315,106.345,106.31,106.345,100200000.0
2008-01-14 23:48:00,106.345,106.36,106.335,106.355,63600000.0
2008-01-14 23:49:00,106.355,106.37,106.34,106.35,116600000.0
2008-01-14 23:50:00,106.35,106.375,106.345,106.37,68500000.0
2008-01-14 23:51:00,106.37,106.375,106.35,106.37,69800000.0
2008-01-14 23:52:00,106.36,106.37,106.34,106.34,181000000.0
2008-01-14 23:53:00,106.34,106.345,106.32,106.325,179699999.0
2008-01-14 23:54:00,106.325,106.345,106.31,106.345,289100000.0
2008-01-14 23:55:00,106.35,106.35,106.3,106.31,459100000.0
2008-01-14 23:56:00,106.31,106.31,106.29,106.3,167200000.0
2008-01-14 23:57:00,106.3,106.35,106.28,106.35,406400001.0
2008-01-14 23:58:00,106.35,106.35,106.32,106.335,313800000.0
2008-01-14 23:59:00,106.32,106.34,106.32,106.32,97000000.0
2008-01-15 00:00:00,106.32,106.33,106.32,106.33,18400000.0
2008-01-15 00:01:00,106.32,106.33,106.27,106.27,202400000.0
2008-01-15 00:02:00,106.27,106.29,106.265,106.265,490800000.0
2008-01-15 00:03:00,106.28,106.28,106.235,106.245,497600000.0
2008-01-15 00:04:00,106.245,106.26,106.245,106.26,167400000.0
2008-01-15 00:05:00,106.25,106.26,106.24,106.25,450800000.0
2008-01-15 00:06:00,106.25,106.28,106.23,106.28,579600000.0
2008-01-15 00:07:00,106.28,106.28,106.26,106.27,488000000.0
2008-01-15 00:08:00,106.27,106.28,106.27,106.28,200000000.0
2008-01-15 00:09:00,106.28,106.29,106.26,106.28,554400000.0
2008-01-15 00:10:00,106.28,106.29,106.24,106.28,405000000.0
2008-01-15 00:11:00,106.28,106.31,106.28,106.31,445500000.0
2008-01-15 00:12:00,106.31,106.31,106.3,106.31,95000000.0
2008-01-15 00:13:00,106.31,106.32,106.3,106.32,20000000.0
2008-01-15 00:14:00,106.32,106.36,106.32,106.34,79100000.0
2008-01-15 00:15:00,106.34,106.36,106.34,106.35,22000000.0
2008-01-15 00:16:00,106.35,106.35,106.33,106.34,33900000.0
2008-01-15 00:17:00,106.34,106.35,106.33,106.35,313500000.0
2008-01-15 00:18:00,106.35,106.35,106.33,106.33,325300000.0
2008-01-15 00:19:00,106.33,106.33,106.33,106.33,8400000.0
2008-01-15 00:20:00,106.43,106.44,106.41,106.41,19500000.0
2008-01-15 00:21:00,106.325,106.33,106.325,106.33,19500000.0
2008-01-15 00:22:00,106.33,106.35,106.33,106.35,77500000.0
2008-01-15 00:23:00,106.35,106.36,106.35,106.36,17000000.0
2008-01-15 00:24:00,106.36,106.38,106.34,106.38,109000000.0
2008-01-15 00:25:00,106.38,106.38,106.33,106.33,106900000.0
2008-01-15 00:26:00,106.36,106.39,106.335,106.39,82600000.0
2008-01-15 00:27:00,106.375,106.375,106.34,106.375,106100000.0
2008-01-15 00:28:00,106.375,106.375,106.375,106.375,56000000.0
2008-01-15 00:29:00,106.4,106.41,106.4,106.4,32500000.0
2008-01-15 00:30:00,106.4,106.4,106.4,106.4,114600000.0
2008-01-15 00:31:00,106.405,106.42,106.405,106.42,16000000.0
2008-01-15 00:32:00,106.42,106.43,106.41,106.43,52100000.0
2008-01-15 00:33:00,106.43,106.43,106.42,106.42,17400000.0
2008-01-15 00:34:00,106.4,106.43,106.4,106.42,72600000.0
2008-01-15 00:35:00,106.42,106.42,106.42,106.42,2100000.0
2008-01-15 00:36:00,106.42,106.42,106.41,106.41,22000000.0
2008-01-15 00:37:00,106.4,106.4,106.4,106.4,8000000.0
2008-01-15 00:38:00,106.41,106.41,106.4,106.41,177800000.0
2008-01-15 00:39:00,106.41,106.41,106.4,106.4,15200000.0
2008-01-15 00:40:00,106.4,106.42,106.375,106.42,77100000.0
2008-01-15 00:41:00,106.42,106.43,106.4,106.4,46400000.0
2008-01-15 00:42:00,106.4,106.41,106.4,106.41,103000000.0
2008-01-15 00:43:00,106.41,106.41,106.4,106.405,117900000.0
2008-01-15 00:44:00,106.38,106.385,106.38,106.385,20000000.0
2008-01-15 00:45:00,106.385,106.395,106.37,106.38,347500000.0
2008-01-15 00:46:00,106.38,106.39,106.365,106.375,407700000.0
2008-01-15 00:47:00,106.375,106.375,106.35,106.37,260400000.0
2008-01-15 00:48:00,106.37,106.385,106.35,106.365,251300000.0
2008-01-15 00:49:00,106.365,106.365,106.33,106.345,246500000.0
2008-01-15 00:50:00,106.345,106.355,106.34,106.35,348800000.0
2008-01-15 00:51:00,106.35,106.365,106.35,106.36,341800000.0
2008-01-15 00:52:00,106.36,106.36,106.36,106.36,16400000.0
2008-01-15 00:53:00,106.365,106.4,106.365,106.395,601300000.0
2008-01-15 00:54:00,106.41,106.415,106.39,106.405,676299998.0
2008-01-15 00:55:00,106.405,106.41,106.405,106.41,277600000.0
2008-01-15 00:56:00,106.41,106.41,106.405,106.405,244800000.0
2008-01-15 00:57:00,106.405,106.41,106.4,106.4,112900000.0
2008-01-15 00:58:00,106.41,106.44,106.4,106.42,223700000.0
2008-01-15 00:59:00,106.42,106.43,106.41,106.42,170100000.0
2008-01-15 01:00:00,106.42,106.42,106.395,106.42,66700000.0
2008-01-15 01:01:00,106.42,106.46,106.42,106.45,36000000.0
2008-01-15 01:02:00,106.45,106.45,106.405,106.42,98700000.0
2008-01-15 01:03:00,106.42,106.42,106.39,106.41,90900000.0
2008-01-15 01:04:00,106.41,106.42,106.4,106.41,35700000.0
2008-01-15 01:05:00,106.41,106.45,106.395,106.435,98900000.0
2008-01-15 01:06:00,106.435,106.44,106.415,106.43,122300000.0
2008-01-15 01:07:00,106.43,106.44,106.425,106.43,18000000.0
2008-01-15 01:08:00,106.43,106.43,106.38,106.39,115700000.0
2008-01-15 01:09:00,106.38,106.39,106.36,106.38,153000000.0
2008-01-15 01:10:00,106.38,106.38,106.34,106.35,41300000.0
2008-01-15 01:11:00,106.35,106.37,106.35,106.37,109100000.0
2008-01-15 01:12:00,106.37,106.37,106.36,106.37,17700000.0
2008-01-15 01:13:00,106.37,106.39,106.37,106.39,21300000.0
2008-01-15 01:14:00,106.39,106.39,106.37,106.38,117799999.0
2008-01-15 01:15:00,106.38,106.38,106.36,106.36,119000000.0
2008-01-15 01:16:00,106.36,106.4,106.36,106.39,23000000.0
2008-01-15 01:17:00,106.39,106.39,106.39,106.39,21500000.0
2008-01-15 01:18:00,106.39,106.415,106.38,106.41,161700000.0
2008-01-15 01:19:00,106.41,106.43,106.41,106.42,221100000.0
2008-01-15 01:20:00,106.42,106.43,106.39,106.39,184300000.0
2008-01-15 01:21:00,106.405,106.43,106.4,106.43,127000000.0
2008-01-15 01:22:00,106.43,106.43,106.4,106.4,148900000.0
2008-01-15 01:23:00,106.4,106.4,106.36,106.39,121500000.0
2008-01-15 01:24:00,106.39,106.4,106.37,106.38,293000000.0
2008-01-15 01:25:00,106.38,106.39,106.36,106.39,222700001.0
2008-01-15 01:26:00,106.39,106.39,106.33,106.33,99100000.0
2008-01-15 01:27:00,106.33,106.36,106.32,106.35,74900000.0
2008-01-15 01:28:00,106.35,106.36,106.34,106.36,35200000.0
2008-01-15 01:29:00,106.35,106.36,106.34,106.36,133900000.0
2008-01-15 01:30:00,106.36,106.37,106.33,106.33,96200000.0
2008-01-15 01:31:00,106.34,106.36,106.34,106.36,34100000.0
2008-01-15 01:32:00,106.36,106.39,106.36,106.36,61800000.0
2008-01-15 01:33:00,106.35,106.36,106.32,106.34,66900000.0
2008-01-15 01:34:00,106.34,106.34,106.32,106.32,64900000.0
2008-01-15 01:35:00,106.34,106.35,106.32,106.35,65000000.0
2008-01-15 01:36:00,106.35,106.35,106.335,106.335,86600000.0
2008-01-15 01:37:00,106.335,106.335,106.335,106.335,80000000.0
2008-01-15 01:38:00,106.34,106.36,106.33,106.36,38400000.0
2008-01-15 01:39:00,106.36,106.36,106.35,106.35,28100000.0
2008-01-15 01:40:00,106.35,106.37,106.325,106.37,111100000.0
2008-01-15 01:41:00,106.37,106.4,106.37,106.4,44200000.0
2008-01-15 01:42:00,106.4,106.4,106.385,106.385,36900000.0
2008-01-15 01:43:00,106.385,106.4,106.36,106.4,193100000.0
2008-01-15 01:44:00,106.4,106.4,106.4,106.4,31300000.0
2008-01-15 01:45:00,106.4,106.42,106.385,106.42,126000000.0
2008-01-15 01:46:00,106.42,106.42,106.385,106.385,135400000.0
2008-01-15 01:47:00,106.39,106.41,106.38,106.405,228400000.0
2008-01-15 01:48:00,106.41,106.41,106.4,106.41,96700000.0
2008-01-15 01:49:00,106.41,106.42,106.4,106.4,59300000.0
2008-01-15 01:50:00,106.4,106.4,106.4,106.4,9400000.0
2008-01-15 01:51:00,106.39,106.39,106.39,106.39,104000000.0
2008-01-15 01:52:00,106.39,106.41,106.39,106.41,64100000.0
2008-01-15 01:53:00,106.41,106.41,106.385,106.39,45100000.0
2008-01-15 01:54:00,106.39,106.4,106.375,106.375,140200000.0
2008-01-15 01:55:00,106.375,106.375,106.365,106.375,293000002.0
2008-01-15 01:56:00,106.37,106.37,106.36,106.365,251200001.0
2008-01-15 01:57:00,106.365,106.365,106.35,106.355,121000001.0
2008-01-15 01:58:00,106.345,106.36,106.34,106.34,280600000.0
2008-01-15 01:59:00,106.35,106.36,106.35,106.36,35600000.0
2008-01-15 02:00:00,106.36,106.37,106.34,106.35,246100001.0
2008-01-15 02:01:00,106.35,106.36,106.325,106.33,113000000.0
2008-01-15 02:02:00,106.33,106.33,106.31,106.33,100500000.0
2008-01-15 02:03:00,106.33,106.34,106.29,106.3,326200006.0
2008-01-15 02:04:00,106.3,106.3,106.24,106.29,585100003.0
2008-01-15 02:05:00,106.29,106.29,106.27,106.28,113600001.0
2008-01-15 02:06:00,106.28,106.28,106.27,106.27,209200002.0
2008-01-15 02:07:00,106.27,106.29,106.27,106.28,243500001.0
2008-01-15 02:08:00,106.28,106.29,106.26,106.27,309199999.0
2008-01-15 02:09:00,106.27,106.27,106.24,106.25,200200002.0
2008-01-15 02:10:00,106.25,106.28,106.24,106.25,200899998.0
2008-01-15 02:11:00,106.25,106.28,106.25,106.25,377399999.0
2008-01-15 02:12:00,106.25,106.26,106.24,106.24,244900000.0
2008-01-15 02:13:00,106.24,106.29,106.24,106.29,230500000.0
2008-01-15 02:14:00,106.29,106.29,106.26,106.28,83100000.0
2008-01-15 02:15:00,106.28,106.32,106.27,106.32,49400000.0
2008-01-15 02:16:00,106.3,106.33,106.3,106.31,140500000.0
2008-01-15 02:17:00,106.315,106.33,106.31,106.32,128400000.0
2008-01-15 02:18:00,106.32,106.32,106.31,106.31,41200000.0
2008-01-15 02:19:00,106.31,106.31,106.26,106.275,110800000.0
2008-01-15 02:20:00,106.27,106.29,106.265,106.29,67700000.0
2008-01-15 02:21:00,106.29,106.33,106.28,106.32,169399999.0
2008-01-15 02:22:00,106.32,106.35,106.32,106.34,51200000.0
2008-01-15 02:23:00,106.34,106.35,106.32,106.35,164300000.0
2008-01-15 02:24:00,106.35,106.35,106.33,106.335,134599999.0
2008-01-15 02:25:00,106.34,106.34,106.29,106.29,86000000.0
2008-01-15 02:26:00,106.29,106.33,106.29,106.33,205300000.0
2008-01-15 02:27:00,106.33,106.35,106.315,106.32,65700000.0
2008-01-15 02:28:00,106.32,106.34,106.32,106.32,44900000.0
2008-01-15 02:29:00,106.32,106.34,106.315,106.32,107300002.0
2008-01-15 02:30:00,106.32,106.36,106.32,106.35,159200000.0
2008-01-15 02:31:00,106.35,106.36,106.32,106.35,329900000.0
2008-01-15 02:32:00,106.35,106.35,106.31,106.32,99000000.0
2008-01-15 02:33:00,106.32,106.32,106.28,106.28,109900000.0
2008-01-15 02:34:00,106.29,106.29,106.235,106.255,265699999.0
2008-01-15 02:35:00,106.26,106.28,106.24,106.27,420700000.0
2008-01-15 02:36:00,106.265,106.3,106.265,106.3,423000000.0
2008-01-15 02:37:00,106.3,106.3,106.28,106.28,96300000.0
2008-01-15 02:38:00,106.28,106.32,106.28,106.3,48000000.0
2008-01-15 02:39:00,106.3,106.31,106.29,106.29,85800000.0
2008-01-15 02:40:00,106.29,106.32,106.29,106.31,78000000.0
2008-01-15 02:41:00,106.31,106.31,106.29,106.31,74500000.0
2008-01-15 02:42:00,106.31,106.32,106.3,106.31,87300000.0
2008-01-15 02:43:00,106.31,106.32,106.3,106.3,45700000.0
2008-01-15 02:44:00,106.3,106.34,106.29,106.33,112900000.0
2008-01-15 02:45:00,106.33,106.34,106.295,106.3,351100000.0
2008-01-15 02:46:00,106.3,106.32,106.28,106.28,132200000.0
2008-01-15 02:47:00,106.28,106.29,106.2,106.21,217000000.0
2008-01-15 02:48:00,106.21,106.26,106.195,106.22,478700000.0
2008-01-15 02:49:00,106.22,106.23,106.2,106.2,337000001.0
2008-01-15 02:50:00,106.21,106.23,106.2,106.22,232399998.0
2008-01-15 02:51:00,106.22,106.29,106.22,106.28,134200000.0
2008-01-15 02:52:00,106.28,106.28,106.18,106.19,513000000.0
2008-01-15 02:53:00,106.19,106.22,106.15,106.16,444000000.0
2008-01-15 02:54:00,106.16,106.18,106.12,106.12,447900001.0
2008-01-15 02:55:00,106.13,106.2,106.105,106.18,460799999.0
2008-01-15 02:56:00,106.18,106.28,106.15,106.27,517799998.0
2008-01-15 02:57:00,106.27,106.27,106.22,106.23,1113799997.0
2008-01-15 02:58:00,106.24,106.245,106.23,106.24,132900000.0
2008-01-15 02:59:00,106.24,106.245,106.23,106.235,57400000.0
2008-01-15 03:00:00,106.235,106.235,106.21,106.21,158100000.0
2008-01-15 03:01:00,106.21,106.245,106.21,106.24,45300000.0
2008-01-15 03:02:00,106.24,106.28,106.24,106.28,25800000.0
2008-01-15 03:03:00,106.28,106.28,106.23,106.24,66800000.0
2008-01-15 03:04:00,106.24,106.285,106.24,106.285,61200000.0
2008-01-15 03:05:00,106.28,106.31,106.28,106.31,49300000.0
2008-01-15 03:06:00,106.31,106.31,106.27,106.27,40200000.0
2008-01-15 03:07:00,106.27,106.27,106.25,106.27,274600000.0
2008-01-15 03:08:00,106.26,106.27,106.25,106.27,58800000.0
2008-01-15 03:09:00,106.27,106.28,106.27,106.28,12800000.0
2008-01-15 03:10:00,106.28,106.28,106.26,106.275,100700000.0
2008-01-15 03:11:00,106.275,106.28,106.26,106.28,55300000.0
2008-01-15 03:12:00,106.285,106.3,106.28,106.295,47000000.0
2008-01-15 03:13:00,106.3,106.31,106.28,106.29,55100000.0
2008-01-15 03:14:00,106.29,106.3,106.27,106.27,65200000.0
2008-01-15 03:15:00,106.27,106.29,106.27,106.28,43600000.0
2008-01-15 03:16:00,106.28,106.3,106.26,106.28,224999999.0
2008-01-15 03:17:00,106.28,106.3,106.275,106.29,99100000.0
2008-01-15 03:18:00,106.29,106.3,106.275,106.3,243000000.0
2008-01-15 03:19:00,106.3,106.3,106.285,106.295,35800000.0
2008-01-15 03:20:00,106.295,106.305,106.255,106.26,388499999.0
2008-01-15 03:21:00,106.26,106.29,106.25,106.26,471100000.0
2008-01-15 03:22:00,106.26,106.265,106.23,106.23,500700007.0
2008-01-15 03:23:00,106.23,106.23,106.21,106.23,1009100020.0
2008-01-15 03:24:00,106.23,106.23,106.215,106.225,951000003.0
2008-01-15 03:25:00,106.225,106.24,106.22,106.24,889600007.0
2008-01-15 03:26:00,106.24,106.25,106.21,106.225,875599999.0
2008-01-15 03:27:00,106.225,106.225,106.195,106.195,392000000.0
2008-01-15 03:28:00,106.195,106.195,106.15,106.155,837500000.0
2008-01-15 03:29:00,106.155,106.17,106.13,106.16,659799999.0
2008-01-15 03:30:00,106.16,106.17,106.14,106.15,232000000.0
2008-01-15 03:31:00,106.15,106.17,106.135,106.14,193800000.0
2008-01-15 03:32:00,106.135,106.2,106.13,106.19,817799999.0
2008-01-15 03:33:00,106.19,106.21,106.155,106.155,647200000.0
2008-01-15 03:34:00,106.155,106.16,106.15,106.16,337100000.0
2008-01-15 03:35:00,106.16,106.18,106.13,106.13,451600000.0
2008-01-15 03:36:00,106.13,106.13,106.11,106.12,141700000.0
2008-01-15 03:37:00,106.12,106.12,106.085,106.11,533599999.0
2008-01-15 03:38:00,106.11,106.17,106.11,106.15,283299998.0
2008-01-15 03:39:00,106.15,106.16,106.12,106.13,244000000.0
2008-01-15 03:40:00,106.13,106.14,106.13,106.13,35200000.0
2008-01-15 03:41:00,106.13,106.14,106.12,106.14,72800000.0
2008-01-15 03:42:00,106.14,106.14,106.13,106.13,78400000.0
2008-01-15 03:43:00,106.13,106.14,106.12,106.13,68800000.0
2008-01-15 03:44:00,106.13,106.15,106.12,106.14,127900003.0
2008-01-15 03:45:00,106.14,106.17,106.14,106.16,74900000.0
2008-01-15 03:46:00,106.16,106.16,106.13,106.14,257199999.0
2008-01-15 03:47:00,106.135,106.14,106.1,106.1,221500001.0
2008-01-15 03:48:00,106.1,106.11,106.09,106.1,240399998.0
2008-01-15 03:49:00,106.1,106.11,106.1,106.11,98800000.0
2008-01-15 03:50:00,106.11,106.13,106.09,106.09,323700000.0
2008-01-15 03:51:00,106.1,106.115,106.09,106.11,963399997.0
2008-01-15 03:52:00,106.11,106.11,106.09,106.1,200800000.0
2008-01-15 03:53:00,106.095,106.11,106.09,106.11,214899999.0
2008-01-15 03:54:00,106.11,106.13,106.105,106.125,397400002.0
2008-01-15 03:55:00,106.125,106.13,106.115,106.13,57000000.0
2008-01-15 03:56:00,106.13,106.135,106.12,106.125,21900000.0
2008-01-15 03:57:00,106.125,106.125,106.085,106.1,187600000.0
2008-01-15 03:58:00,106.1,106.13,106.08,106.08,214000000.0
2008-01-15 03:59:00,106.09,106.09,106.055,106.06,303799994.0
2008-01-15 04:00:00,106.055,106.08,106.02,106.065,790599995.0
2008-01-15 04:01:00,106.07,106.09,106.06,106.09,206199998.0
2008-01-15 04:02:00,106.09,106.1,106.05,106.07,869800008.0
2008-01-15 04:03:00,106.08,106.09,106.07,106.08,403100003.0
2008-01-15 04:04:00,106.08,106.09,106.08,106.08,443000000.0
2008-01-15 04:05:00,106.08,106.09,106.08,106.09,396800000.0
2008-01-15 04:06:00,106.09,106.11,106.09,106.11,224099999.0
2008-01-15 04:07:00,106.11,106.11,106.09,106.105,586900002.0
2008-01-15 04:08:00,106.105,106.12,106.1,106.12,641500010.0
2008-01-15 04:09:00,106.12,106.12,106.11,106.12,166800000.0
2008-01-15 04:10:00,106.12,106.13,106.12,106.12,201599999.0
2008-01-15 04:11:00,106.12,106.12,106.1,106.11,172000000.0
2008-01-15 04:12:00,106.11,106.11,106.04,106.05,668499987.0
2008-01-15 04:13:00,106.05,106.06,106.04,106.05,912599991.0
2008-01-15 04:14:00,106.05,106.065,106.04,106.04,574700000.0
2008-01-15 04:15:00,106.04,106.07,106.02,106.07,656899999.0
2008-01-15 04:16:00,106.07,106.08,106.06,106.07,84700000.0
2008-01-15 04:17:00,106.07,106.07,106.05,106.06,77400000.0
2008-01-15 04:18:00,106.06,106.08,106.06,106.075,334000000.0
2008-01-15 04:19:00,106.08,106.08,106.08,106.08,16000000.0
2008-01-15 04:20:00,106.07,106.08,106.07,106.08,67000000.0
2008-01-15 04:21:00,106.08,106.09,106.075,106.09,57800000.0
2008-01-15 04:22:00,106.09,106.09,106.08,106.09,36000000.0
2008-01-15 04:23:00,106.09,106.09,106.08,106.085,94800000.0
2008-01-15 04:24:00,106.09,106.09,106.09,106.09,23800000.0
2008-01-15 04:25:00,106.09,106.09,106.08,106.09,160500002.0
2008-01-15 04:26:00,106.09,106.11,106.08,106.105,202400001.0
2008-01-15 04:27:00,106.11,106.11,106.105,106.11,42000000.0
2008-01-15 04:28:00,106.11,106.12,106.1,106.11,117600000.0
2008-01-15 04:29:00,106.11,106.12,106.1,106.105,132800000.0
2008-01-15 04:30:00,106.105,106.13,106.09,106.13,241300000.0
2008-01-15 04:31:00,106.13,106.13,106.12,106.13,105300000.0
2008-01-15 04:32:00,106.13,106.155,106.13,106.155,149700000.0
2008-01-15 04:33:00,106.155,106.19,106.155,106.18,185600000.0
2008-01-15 04:34:00,106.18,106.19,106.18,106.19,37600000.0
2008-01-15 04:35:00,106.19,106.19,106.145,106.18,73800000.0
2008-01-15 04:36:00,106.19,106.2,106.18,106.2,62400000.0
2008-01-15 04:37:00,106.2,106.2,106.18,106.18,33600000.0
2008-01-15 04:38:00,106.19,106.19,106.18,106.19,15200000.0
2008-01-15 04:39:00,106.19,106.19,106.165,106.165,53600000.0
2008-01-15 04:40:00,106.165,106.19,106.165,106.17,85200000.0
2008-01-15 04:41:00,106.19,106.19,106.19,106.19,12000000.0
2008-01-15 04:42:00,106.185,106.2,106.18,106.18,76400000.0
2008-01-15 04:43:00,106.195,106.2,106.19,106.19,33300000.0
2008-01-15 04:44:00,106.19,106.19,106.17,106.18,202599999.0
2008-01-15 04:45:00,106.175,106.19,106.175,106.19,83500000.0
2008-01-15 04:46:00,106.19,106.21,106.18,106.185,105100000.0
2008-01-15 04:47:00,106.195,106.22,106.185,106.22,105300000.0
2008-01-15 04:48:00,106.22,106.23,106.21,106.215,80600000.0
2008-01-15 04:49:00,106.22,106.23,106.2,106.21,118900000.0
2008-01-15 04:50:00,106.21,106.22,106.2,106.2,35700000.0
2008-01-15 04:51:00,106.22,106.25,106.21,106.25,164400000.0
2008-01-15 04:52:00,106.25,106.25,106.215,106.24,76100000.0
2008-01-15 04:53:00,106.24,106.24,106.23,106.23,60000000.0
2008-01-15 04:54:00,106.23,106.25,106.23,106.235,48400000.0
2008-01-15 04:55:00,106.255,106.27,106.23,106.26,191600000.0
2008-01-15 04:56:00,106.27,106.28,106.26,106.27,54000000.0
2008-01-15 04:57:00,106.27,106.27,106.26,106.27,39800000.0
2008-01-15 04:58:00,106.27,106.27,106.26,106.26,52600000.0
2008-01-15 04:59:00,106.26,106.26,106.26,106.26,34400000.0
2008-01-15 05:00:00,106.26,106.26,106.26,106.26,44800000.0
2008-01-15 05:01:00,106.26,106.29,106.25,106.28,427400000.0
2008-01-15 05:02:00,106.28,106.29,106.27,106.28,83800000.0
2008-01-15 05:03:00,106.28,106.3,106.28,106.3,40200000.0
2008-01-15 05:04:00,106.3,106.31,106.29,106.3,98600000.0
2008-01-15 05:05:00,106.3,106.32,106.3,106.31,178900000.0
2008-01-15 05:06:00,106.31,106.32,106.31,106.315,28600000.0
2008-01-15 05:07:00,106.315,106.315,106.28,106.3,74700000.0
2008-01-15 05:08:00,106.3,106.3,106.29,106.3,23800000.0
2008-01-15 05:09:00,106.285,106.29,106.285,106.29,60800000.0
2008-01-15 05:10:00,106.29,106.29,106.24,106.25,85699999.0
2008-01-15 05:11:00,106.25,106.27,106.24,106.255,114800000.0
2008-01-15 05:12:00,106.255,106.265,106.225,106.235,178000000.0
2008-01-15 05:13:00,106.235,106.235,106.205,106.215,173800000.0
2008-01-15 05:14:00,106.21,106.215,106.2,106.2,174200000.0
2008-01-15 05:15:00,106.2,106.2,106.145,106.165,231800000.0
2008-01-15 05:16:00,106.17,106.175,106.16,106.175,45500000.0
2008-01-15 05:17:00,106.175,106.185,106.17,106.17,132100000.0
2008-01-15 05:18:00,106.17,106.19,106.155,106.185,334299994.0
2008-01-15 05:19:00,106.185,106.195,106.175,106.175,276800000.0
2008-01-15 05:20:00,106.175,106.195,106.165,106.185,109300000.0
2008-01-15 05:21:00,106.185,106.185,106.155,106.155,365600000.0
2008-01-15 05:22:00,106.155,106.175,106.145,106.165,272499998.0
2008-01-15 05:23:00,106.165,106.175,106.155,106.175,146900000.0
2008-01-15 05:24:00,106.175,106.185,106.165,106.185,100900000.0
2008-01-15 05:25:00,106.185,106.185,106.165,106.165,46100000.0
2008-01-15 05:26:00,106.17,106.175,106.165,106.165,57200000.0
2008-01-15 05:27:00,106.165,106.18,106.145,106.18,279799993.0
2008-01-15 05:28:00,106.18,106.18,106.165,106.17,31300000.0
2008-01-15 05:29:00,106.175,106.175,106.165,106.175,59500000.0
2008-01-15 05:30:00,106.175,106.175,106.145,106.145,97900000.0
2008-01-15 05:31:00,106.145,106.18,106.145,106.175,46300000.0
2008-01-15 05:32:00,106.175,106.195,106.17,106.185,69200000.0
2008-01-15 05:33:00,106.185,106.185,106.165,106.175,62600000.0
2008-01-15 05:34:00,106.175,106.185,106.175,106.175,40300000.0
2008-01-15 05:35:00,106.175,106.18,106.155,106.165,131800000.0
2008-01-15 05:36:00,106.165,106.165,106.15,106.165,87600000.0
2008-01-15 05:37:00,106.165,106.165,106.135,106.135,68700000.0
2008-01-15 05:38:00,106.15,106.17,106.135,106.165,103400000.0
2008-01-15 05:39:00,106.155,106.165,106.135,106.155,113099999.0
2008-01-15 05:40:00,106.155,106.165,106.105,106.145,230999999.0
2008-01-15 05:41:00,106.145,106.15,106.105,106.135,360700000.0
2008-01-15 05:42:00,106.135,106.155,106.125,106.15,74800000.0
2008-01-15 05:43:00,106.145,106.185,106.135,106.16,301300000.0
2008-01-15 05:44:00,106.155,106.195,106.155,106.19,604000000.0
2008-01-15 05:45:00,106.19,106.21,106.16,106.205,973099998.0
2008-01-15 05:46:00,106.195,106.22,106.185,106.205,1458100007.0
2008-01-15 05:47:00,106.21,106.215,106.195,106.205,1160800020.0
2008-01-15 05:48:00,106.2,106.22,106.19,106.22,966399999.0
2008-01-15 05:49:00,106.215,106.215,106.185,106.205,566700000.0
2008-01-15 05:50:00,106.205,106.205,106.175,106.18,90500000.0
2008-01-15 05:51:00,106.18,106.185,106.145,106.165,452100000.0
2008-01-15 05:52:00,106.165,106.175,106.165,106.175,703999986.0
2008-01-15 05:53:00,106.175,106.175,106.155,106.175,170399996.0
2008-01-15 05:54:00,106.175,106.175,106.145,106.155,886600005.0
2008-01-15 05:55:00,106.155,106.16,106.145,106.155,362799997.0
2008-01-15 05:56:00,106.145,106.16,106.145,106.155,302600003.0
2008-01-15 05:57:00,106.155,106.165,106.135,106.165,652999994.0
2008-01-15 05:58:00,106.165,106.165,106.135,106.14,563600000.0
2008-01-15 05:59:00,106.14,106.155,106.135,106.145,842500002.0
2008-01-15 06:00:00,106.145,106.145,106.125,106.145,923500005.0
2008-01-15 06:01:00,106.135,106.15,106.13,106.13,118500000.0
2008-01-15 06:02:00,106.13,106.13,106.085,106.095,78500000.0
2008-01-15 06:03:00,106.095,106.095,106.085,106.09,138100000.0
2008-01-15 06:04:00,106.09,106.1,106.085,106.085,20700000.0
2008-01-15 06:05:00,106.085,106.09,106.08,106.085,66900000.0
2008-01-15 06:06:00,106.085,106.1,106.085,106.09,385900000.0
2008-01-15 06:07:00,106.09,106.09,106.075,106.075,459500000.0
2008-01-15 06:08:00,106.075,106.085,106.075,106.08,566400000.0
2008-01-15 06:09:00,106.08,106.09,106.075,106.085,490600000.0
2008-01-15 06:10:00,106.085,106.085,106.05,106.075,582100000.0
2008-01-15 06:11:00,106.075,106.09,106.065,106.08,793399999.0
2008-01-15 06:12:00,106.08,106.08,106.07,106.075,16900000.0
2008-01-15 06:13:00,106.075,106.085,106.075,106.075,148100000.0
2008-01-15 06:14:00,106.08,106.085,106.045,106.055,178700000.0
2008-01-15 06:15:00,106.055,106.085,106.055,106.075,166900000.0
2008-01-15 06:16:00,106.075,106.085,106.07,106.08,43300000.0
2008-01-15 06:17:00,106.08,106.08,106.055,106.065,130400000.0
2008-01-15 06:18:00,106.055,106.075,106.055,106.065,82600000.0
2008-01-15 06:19:00,106.07,106.075,106.065,106.065,142200000.0
2008-01-15 06:20:00,106.065,106.085,106.065,106.075,170100000.0
2008-01-15 06:21:00,106.075,106.08,106.065,106.07,232199990.0
2008-01-15 06:22:00,106.07,106.12,106.065,106.11,194400000.0
2008-01-15 06:23:00,106.11,106.12,106.105,106.12,50200000.0
2008-01-15 06:24:00,106.12,106.15,106.115,106.125,197000000.0
2008-01-15 06:25:00,106.125,106.125,106.1,106.105,45500000.0
2008-01-15 06:26:00,106.105,106.105,106.065,106.095,532499996.0
2008-01-15 06:27:00,106.095,106.105,106.09,106.105,99200000.0
2008-01-15 06:28:00,106.105,106.105,106.065,106.075,182800000.0
2008-01-15 06:29:00,106.075,106.075,106.055,106.055,45800000.0
2008-01-15 06:30:00,106.05,106.055,105.95,105.95,396599997.0
2008-01-15 06:31:00,105.95,105.995,105.95,105.995,354499999.0
2008-01-15 06:32:00,105.995,106.005,105.985,105.995,148800000.0
2008-01-15 06:33:00,105.995,106.035,105.995,106.03,148900000.0
2008-01-15 06:34:00,106.03,106.055,106.025,106.055,391200000.0
2008-01-15 06:35:00,106.055,106.065,106.035,106.055,285500000.0
2008-01-15 06:36:00,106.055,106.065,106.045,106.055,128000000.0
2008-01-15 06:37:00,106.055,106.075,106.035,106.065,256499998.0
2008-01-15 06:38:00,106.065,106.095,106.055,106.07,438999998.0
2008-01-15 06:39:00,106.07,106.075,106.045,106.07,268900000.0
2008-01-15 06:40:00,106.07,106.085,106.055,106.065,177900000.0
2008-01-15 06:41:00,106.06,106.085,106.045,106.045,219600000.0
2008-01-15 06:42:00,106.045,106.065,106.035,106.06,132700001.0
2008-01-15 06:43:00,106.06,106.07,106.035,106.045,131700001.0
2008-01-15 06:44:00,106.035,106.105,106.035,106.06,492900000.0
2008-01-15 06:45:00,106.06,106.115,106.055,106.085,397600000.0
2008-01-15 06:46:00,106.085,106.095,106.075,106.095,95500000.0
2008-01-15 06:47:00,106.095,106.105,106.08,106.095,179300000.0
2008-01-15 06:48:00,106.09,106.095,106.08,106.085,114200000.0
2008-01-15 06:49:00,106.085,106.095,106.075,106.075,83900000.0
2008-01-15 06:50:00,106.075,106.085,106.075,106.075,53300000.0
2008-01-15 06:51:00,106.075,106.095,106.065,106.085,182100000.0
2008-01-15 06:52:00,106.08,106.09,106.075,106.08,149400000.0
2008-01-15 06:53:00,106.08,106.08,106.075,106.075,77000000.0
2008-01-15 06:54:00,106.075,106.08,106.07,106.08,49000000.0
2008-01-15 06:55:00,106.08,106.095,106.065,106.085,181000001.0
2008-01-15 06:56:00,106.085,106.125,106.08,106.115,214200000.0
2008-01-15 06:57:00,106.115,106.125,106.085,106.12,409000003.0
2008-01-15 06:58:00,106.12,106.125,106.09,106.1,591900000.0
2008-01-15 06:59:00,106.1,106.1,106.05,106.05,675200000.0
2008-01-15 07:00:00,106.055,106.075,106.05,106.075,455000001.0
2008-01-15 07:01:00,106.075,106.075,106.045,106.05,165500000.0
2008-01-15 07:02:00,106.05,106.065,106.05,106.065,93900000.0
2008-01-15 07:03:00,106.065,106.065,106.065,106.065,27800000.0
2008-01-15 07:04:00,106.065,106.075,106.065,106.075,40500000.0
2008-01-15 07:05:00,106.075,106.095,106.03,106.03,681200000.0
2008-01-15 07:06:00,106.03,106.03,106.01,106.01,493700000.0
2008-01-15 07:07:00,106.01,106.01,105.985,105.995,74900000.0
2008-01-15 07:08:00,106.0,106.005,105.935,105.965,710900000.0
2008-01-15 07:09:00,105.965,105.98,105.965,105.975,492000000.0
2008-01-15 07:10:00,105.975,105.985,105.955,105.955,137999998.0
2008-01-15 07:11:00,105.955,105.965,105.945,105.965,106600000.0
2008-01-15 07:12:00,105.965,105.985,105.955,105.975,75600000.0
2008-01-15 07:13:00,105.975,105.99,105.975,105.99,46800000.0
2008-01-15 07:14:00,105.98,106.015,105.98,106.015,263600000.0
2008-01-15 07:15:00,106.015,106.02,106.01,106.015,440000000.0
2008-01-15 07:16:00,106.015,106.025,105.975,105.99,636900000.0
2008-01-15 07:17:00,105.99,106.015,105.975,105.995,831999999.0
2008-01-15 07:18:00,105.995,106.025,105.985,106.005,455699999.0
2008-01-15 07:19:00,106.005,106.025,106.0,106.015,152300000.0
2008-01-15 07:20:00,106.02,106.035,106.015,106.025,234300000.0
2008-01-15 07:21:00,106.025,106.025,106.015,106.015,251000000.0
2008-01-15 07:22:00,106.015,106.025,105.995,106.015,455000000.0
2008-01-15 07:23:00,106.015,106.015,106.005,106.005,227200000.0
2008-01-15 07:24:00,106.005,106.015,105.985,106.015,136000000.0
2008-01-15 07:25:00,106.015,106.015,105.975,105.975,126400000.0
2008-01-15 07:26:00,105.975,105.975,105.975,105.975,120000000.0
2008-01-15 07:27:00,105.975,105.995,105.965,105.995,110900000.0
2008-01-15 07:28:00,105.995,105.995,105.975,105.985,114800000.0
2008-01-15 07:29:00,105.995,105.995,105.945,105.945,93500000.0
2008-01-15 07:30:00,105.945,105.955,105.915,105.935,90400000.0
2008-01-15 07:31:00,105.935,105.95,105.925,105.95,50400000.0
2008-01-15 07:32:00,105.95,105.95,105.905,105.92,57100000.0
2008-01-15 07:33:00,105.905,105.965,105.905,105.965,84200000.0
2008-01-15 07:34:00,105.965,105.985,105.955,105.975,84000000.0
2008-01-15 07:35:00,105.975,105.995,105.97,105.985,68800000.0
2008-01-15 07:36:00,105.995,106.005,105.97,106.005,70700000.0
2008-01-15 07:37:00,106.005,106.015,105.985,106.005,73600000.0
2008-01-15 07:38:00,106.005,106.035,106.005,106.025,53600000.0
2008-01-15 07:39:00,106.025,106.045,106.025,106.035,91200000.0
2008-01-15 07:40:00,106.035,106.065,106.015,106.035,151200000.0
2008-01-15 07:41:00,106.035,106.035,105.99,106.01,237600000.0
2008-01-15 07:42:00,106.01,106.01,105.965,106.005,199300000.0
2008-01-15 07:43:00,106.005,106.015,105.985,106.015,314700000.0
2008-01-15 07:44:00,106.005,106.015,105.995,105.995,76800000.0
2008-01-15 07:45:00,105.995,105.995,105.96,105.96,153500000.0
2008-01-15 07:46:00,105.96,106.025,105.955,106.015,619100003.0
2008-01-15 07:47:00,106.015,106.015,106.005,106.015,101400000.0
2008-01-15 07:48:00,106.015,106.025,106.0,106.025,136200000.0
2008-01-15 07:49:00,106.015,106.025,106.005,106.005,53300000.0
2008-01-15 07:50:00,106.005,106.02,106.005,106.015,82900000.0
2008-01-15 07:51:00,106.005,106.025,106.0,106.025,93900000.0
2008-01-15 07:52:00,106.025,106.065,105.995,106.065,284399999.0
2008-01-15 07:53:00,106.065,106.065,106.045,106.055,91000000.0
2008-01-15 07:54:00,106.055,106.055,106.015,106.035,73900000.0
2008-01-15 07:55:00,106.035,106.035,106.015,106.025,41600000.0
2008-01-15 07:56:00,106.025,106.025,105.99,106.015,95500000.0
2008-01-15 07:57:00,106.015,106.025,106.005,106.015,74500000.0
2008-01-15 07:58:00,106.015,106.015,106.005,106.01,46200000.0
2008-01-15 07:59:00,106.01,106.01,105.965,105.965,144100000.0
2008-01-15 08:00:00,105.965,105.985,105.965,105.98,463000000.0
2008-01-15 08:01:00,105.98,105.995,105.98,105.985,81900000.0
2008-01-15 08:02:00,105.985,106.015,105.975,106.015,470700001.0
2008-01-15 08:03:00,106.015,106.025,106.0,106.015,389300000.0
2008-01-15 08:04:00,106.005,106.045,106.0,106.045,235400001.0
2008-01-15 08:05:00,106.045,106.045,106.025,106.045,152700000.0
2008-01-15 08:06:00,106.045,106.085,106.035,106.055,260800000.0
2008-01-15 08:07:00,106.065,106.085,106.055,106.075,220500001.0
2008-01-15 08:08:00,106.07,106.085,106.065,106.075,142100000.0
2008-01-15 08:09:00,106.075,106.105,106.04,106.045,498600000.0
2008-01-15 08:10:00,106.045,106.05,105.985,106.025,295900000.0
2008-01-15 08:11:00,106.025,106.025,105.995,106.01,376700000.0
2008-01-15 08:12:00,106.01,106.055,105.995,106.055,303200000.0
2008-01-15 08:13:00,106.055,106.055,106.005,106.02,395900000.0
2008-01-15 08:14:00,106.02,106.03,105.995,106.02,676199999.0
2008-01-15 08:15:00,106.015,106.03,105.995,106.0,997800001.0
2008-01-15 08:16:00,106.0,106.005,105.985,106.005,751699993.0
2008-01-15 08:17:00,106.005,106.025,106.0,106.02,461700000.0
2008-01-15 08:18:00,106.02,106.05,106.02,106.045,706199999.0
2008-01-15 08:19:00,106.045,106.045,106.025,106.025,426100000.0
2008-01-15 08:20:00,106.03,106.04,106.005,106.015,434800000.0
2008-01-15 08:21:00,106.015,106.025,106.01,106.015,63900000.0
2008-01-15 08:22:00,106.015,106.025,106.005,106.01,310300000.0
2008-01-15 08:23:00,106.015,106.025,105.995,106.015,630800004.0
2008-01-15 08:24:00,106.015,106.02,105.995,106.005,373700001.0
2008-01-15 08:25:00,106.005,106.01,105.995,106.01,102400000.0
2008-01-15 08:26:00,106.005,106.015,105.995,106.0,92600000.0
2008-01-15 08:27:00,106.0,106.015,105.985,106.015,78900000.0
2008-01-15 08:28:00,106.015,106.02,105.965,105.97,47800000.0
2008-01-15 08:29:00,105.965,106.01,105.96,106.01,63800000.0
2008-01-15 08:30:00,106.01,106.01,105.935,105.935,1118900001.0
2008-01-15 08:31:00,105.935,105.965,105.935,105.945,605600000.0
2008-01-15 08:32:00,105.945,105.945,105.915,105.945,510200005.0
2008-01-15 08:33:00,105.945,105.95,105.905,105.94,404000000.0
2008-01-15 08:34:00,105.945,105.955,105.925,105.925,430900000.0
2008-01-15 08:35:00,105.935,105.96,105.925,105.96,341700000.0
2008-01-15 08:36:00,105.955,105.985,105.955,105.975,82400000.0
2008-01-15 08:37:00,105.975,105.985,105.96,105.975,160000000.0
2008-01-15 08:38:00,105.975,105.975,105.945,105.965,400299992.0
2008-01-15 08:39:00,105.965,105.965,105.965,105.965,8800000.0
2008-01-15 08:40:00,105.98,105.985,105.965,105.975,456800000.0
2008-01-15 08:41:00,105.975,105.995,105.965,105.985,263200000.0
2008-01-15 08:42:00,105.985,105.995,105.975,105.985,80800000.0
2008-01-15 08:43:00,105.985,105.985,105.965,105.98,22800000.0
2008-01-15 08:44:00,105.99,106.02,105.985,106.01,43600000.0
2008-01-15 08:45:00,106.02,106.03,105.945,105.96,216400000.0
2008-01-15 08:46:00,105.955,105.965,105.925,105.94,917800002.0
2008-01-15 08:47:00,105.945,105.945,105.915,105.93,113800000.0
2008-01-15 08:48:00,105.93,105.935,105.905,105.91,918700000.0
2008-01-15 08:49:00,105.92,105.925,105.91,105.925,1031400000.0
2008-01-15 08:50:00,105.925,105.99,105.925,105.98,106900000.0
2008-01-15 08:51:00,105.965,105.99,105.895,105.935,375500001.0
2008-01-15 08:52:00,105.925,105.95,105.89,105.895,325100000.0
2008-01-15 08:53:00,105.89,105.895,105.785,105.81,531600000.0
2008-01-15 08:54:00,105.805,105.82,105.785,105.81,134700000.0
2008-01-15 08:55:00,105.805,105.825,105.795,105.82,152500000.0
2008-01-15 08:56:00,105.82,105.835,105.795,105.835,92100000.0
2008-01-15 08:57:00,105.835,105.855,105.825,105.83,164800000.0
2008-01-15 08:58:00,105.83,105.85,105.825,105.835,61300000.0
2008-01-15 08:59:00,105.835,105.85,105.815,105.83,581500000.0
2008-01-15 09:00:00,105.83,105.85,105.79,105.845,403100000.0
2008-01-15 09:01:00,105.845,105.87,105.81,105.87,58400000.0
2008-01-15 09:02:00,105.87,105.875,105.805,105.815,123500000.0
2008-01-15 09:03:00,105.815,105.845,105.815,105.825,111900000.0
2008-01-15 09:04:00,105.825,105.825,105.795,105.805,100100000.0
2008-01-15 09:05:00,105.805,105.815,105.785,105.81,51700000.0
2008-01-15 09:06:00,105.815,105.815,105.785,105.795,33100000.0
2008-01-15 09:07:00,105.795,105.8,105.775,105.8,29100000.0
2008-01-15 09:08:00,105.795,105.81,105.745,105.755,584800000.0
2008-01-15 09:09:00,105.755,105.76,105.725,105.735,762500001.0
2008-01-15 09:10:00,105.735,105.775,105.725,105.745,301800000.0
2008-01-15 09:11:00,105.745,105.765,105.735,105.75,216700000.0
2008-01-15 09:12:00,105.75,105.76,105.72,105.74,356900000.0
2008-01-15 09:13:00,105.745,105.76,105.715,105.735,202600000.0
2008-01-15 09:14:00,105.735,105.745,105.685,105.695,187900000.0
2008-01-15 09:15:00,105.715,105.725,105.695,105.725,48800000.0
2008-01-15 09:16:00,105.725,105.74,105.715,105.725,52200000.0
2008-01-15 09:17:00,105.725,105.735,105.655,105.665,262600000.0
2008-01-15 09:18:00,105.68,105.68,105.62,105.64,97300000.0
2008-01-15 09:19:00,105.64,105.655,105.605,105.615,139100000.0
2008-01-15 09:20:00,105.63,105.645,105.615,105.635,84900000.0
2008-01-15 09:21:00,105.635,105.64,105.575,105.58,248100000.0
2008-01-15 09:22:00,105.585,105.585,105.555,105.58,90900000.0
2008-01-15 09:23:00,105.585,105.625,105.58,105.585,184600000.0
2008-01-15 09:24:00,105.585,105.615,105.585,105.595,157400000.0
2008-01-15 09:25:00,105.595,105.615,105.595,105.595,168400000.0
2008-01-15 09:26:00,105.595,105.61,105.555,105.57,232400000.0
2008-01-15 09:27:00,105.575,105.595,105.57,105.595,190800000.0
2008-01-15 09:28:00,105.585,105.63,105.585,105.61,90900000.0
2008-01-15 09:29:00,105.61,105.63,105.595,105.615,425100000.0
2008-01-15 09:30:00,105.625,105.66,105.615,105.65,144400000.0
2008-01-15 09:31:00,105.65,105.675,105.635,105.665,145900000.0
2008-01-15 09:32:00,105.665,105.67,105.655,105.67,28400000.0
2008-01-15 09:33:00,105.665,105.67,105.63,105.63,85600000.0
2008-01-15 09:34:00,105.635,105.635,105.595,105.61,82900000.0
2008-01-15 09:35:00,105.605,105.625,105.595,105.605,57100000.0
2008-01-15 09:36:00,105.605,105.655,105.605,105.615,103000000.0
2008-01-15 09:37:00,105.615,105.65,105.61,105.64,49500000.0
2008-01-15 09:38:00,105.64,105.67,105.635,105.66,189700000.0
2008-01-15 09:39:00,105.66,105.67,105.65,105.66,113400000.0
2008-01-15 09:40:00,105.66,105.665,105.64,105.65,150700000.0
2008-01-15 09:41:00,105.645,105.645,105.53,105.535,541400000.0
2008-01-15 09:42:00,105.535,105.54,105.435,105.455,569399996.0
2008-01-15 09:43:00,105.455,105.54,105.455,105.525,68400000.0
2008-01-15 09:44:00,105.525,105.55,105.515,105.54,79200000.0
2008-01-15 09:45:00,105.54,105.63,105.54,105.615,663600000.0
2008-01-15 09:46:00,105.615,105.645,105.6,105.625,181300000.0
2008-01-15 09:47:00,105.625,105.64,105.575,105.605,647200000.0
2008-01-15 09:48:00,105.605,105.64,105.605,105.625,195400000.0
2008-01-15 09:49:00,105.63,105.65,105.61,105.645,222800000.0
2008-01-15 09:50:00,105.645,105.65,105.625,105.65,88300000.0
2008-01-15 09:51:00,105.65,105.65,105.605,105.63,234899999.0
2008-01-15 09:52:00,105.625,105.635,105.615,105.625,264300000.0
2008-01-15 09:53:00,105.625,105.655,105.595,105.645,382999999.0
2008-01-15 09:54:00,105.65,105.65,105.615,105.615,115500000.0
2008-01-15 09:55:00,105.615,105.64,105.61,105.615,198300000.0
2008-01-15 09:56:00,105.615,105.64,105.615,105.64,53000000.0
2008-01-15 09:57:00,105.64,105.65,105.615,105.635,115400000.0
2008-01-15 09:58:00,105.635,105.64,105.575,105.575,519600000.0
2008-01-15 09:59:00,105.575,105.61,105.575,105.605,195200000.0
2008-01-15 10:00:00,105.605,105.62,105.595,105.615,277500000.0
2008-01-15 10:01:00,105.605,105.635,105.605,105.62,190800000.0
2008-01-15 10:02:00,105.62,105.65,105.62,105.64,50600000.0
2008-01-15 10:03:00,105.64,105.65,105.63,105.64,57700000.0
2008-01-15 10:04:00,105.635,105.645,105.595,105.615,137800001.0
2008-01-15 10:05:00,105.61,105.615,105.545,105.565,259299998.0
2008-01-15 10:06:00,105.545,105.57,105.435,105.475,502599999.0
2008-01-15 10:07:00,105.475,105.48,105.445,105.48,299600000.0
2008-01-15 10:08:00,105.465,105.475,105.425,105.455,425700002.0
2008-01-15 10:09:00,105.46,105.485,105.46,105.475,76300000.0
2008-01-15 10:10:00,105.475,105.475,105.43,105.445,89200000.0
2008-01-15 10:11:00,105.445,105.465,105.375,105.38,180400000.0
2008-01-15 10:12:00,105.38,105.38,105.325,105.345,142600000.0
2008-01-15 10:13:00,105.34,105.375,105.34,105.345,120000000.0
2008-01-15 10:14:00,105.36,105.395,105.335,105.38,673099995.0
2008-01-15 10:15:00,105.375,105.39,105.34,105.355,337000000.0
2008-01-15 10:16:00,105.355,105.39,105.33,105.39,626900000.0
2008-01-15 10:17:00,105.385,105.4,105.375,105.395,393700000.0
2008-01-15 10:18:00,105.395,105.42,105.365,105.38,223200000.0
2008-01-15 10:19:00,105.38,105.4,105.325,105.335,559799997.0
2008-01-15 10:20:00,105.335,105.4,105.335,105.395,437600000.0
2008-01-15 10:21:00,105.365,105.37,105.325,105.34,449900000.0
2008-01-15 10:22:00,105.335,105.34,105.245,105.275,1042100000.0
2008-01-15 10:23:00,105.275,105.48,105.275,105.465,1098000002.0
2008-01-15 10:24:00,105.46,105.48,105.375,105.47,789700000.0
2008-01-15 10:25:00,105.47,105.495,105.455,105.47,625700001.0
2008-01-15 10:26:00,105.465,105.525,105.465,105.485,872700000.0
2008-01-15 10:27:00,105.485,105.505,105.455,105.5,604900000.0
2008-01-15 10:28:00,105.5,105.51,105.445,105.47,936300000.0
2008-01-15 10:29:00,105.47,105.495,105.435,105.495,919300000.0
2008-01-15 10:30:00,105.495,105.635,105.495,105.59,905400002.0
2008-01-15 10:31:00,105.59,105.61,105.555,105.575,226700000.0
2008-01-15 10:32:00,105.575,105.59,105.555,105.555,202400000.0
2008-01-15 10:33:00,105.56,105.58,105.545,105.555,107800000.0
2008-01-15 10:34:00,105.555,105.61,105.545,105.595,148400000.0
2008-01-15 10:35:00,105.595,105.65,105.585,105.605,498300000.0
2008-01-15 10:36:00,105.595,105.595,105.545,105.55,217400000.0
2008-01-15 10:37:00,105.55,105.575,105.53,105.57,409200000.0
2008-01-15 10:38:00,105.57,105.585,105.55,105.555,31600000.0
2008-01-15 10:39:00,105.555,105.565,105.535,105.54,306300000.0
2008-01-15 10:40:00,105.535,105.58,105.535,105.57,591600000.0
2008-01-15 10:41:00,105.57,105.57,105.515,105.555,463199999.0
2008-01-15 10:42:00,105.55,105.555,105.515,105.525,460400000.0
2008-01-15 10:43:00,105.515,105.53,105.515,105.515,229300000.0
2008-01-15 10:44:00,105.515,105.555,105.495,105.555,463400000.0
2008-01-15 10:45:00,105.555,105.6,105.545,105.58,156400000.0
2008-01-15 10:46:00,105.58,105.585,105.565,105.575,120600000.0
2008-01-15 10:47:00,105.58,105.63,105.58,105.615,210800000.0
2008-01-15 10:48:00,105.63,105.63,105.585,105.615,176800000.0
2008-01-15 10:49:00,105.615,105.62,105.585,105.61,231500000.0
2008-01-15 10:50:00,105.61,105.625,105.6,105.625,43700000.0
2008-01-15 10:51:00,105.625,105.685,105.62,105.65,215200000.0
2008-01-15 10:52:00,105.66,105.66,105.61,105.61,181500000.0
2008-01-15 10:53:00,105.61,105.61,105.57,105.57,162100000.0
2008-01-15 10:54:00,105.565,105.59,105.565,105.58,166800000.0
2008-01-15 10:55:00,105.585,105.585,105.555,105.575,88500000.0
2008-01-15 10:56:00,105.575,105.61,105.575,105.61,95700000.0
2008-01-15 10:57:00,105.61,105.635,105.605,105.62,66700000.0
2008-01-15 10:58:00,105.62,105.63,105.605,105.62,178200000.0
2008-01-15 10:59:00,105.62,105.62,105.585,105.59,53200000.0
2008-01-15 11:00:00,105.59,105.635,105.585,105.605,164000000.0
2008-01-15 11:01:00,105.615,105.665,105.605,105.66,290500000.0
2008-01-15 11:02:00,105.645,105.77,105.645,105.735,278200000.0
2008-01-15 11:03:00,105.735,105.735,105.705,105.72,339500000.0
2008-01-15 11:04:00,105.72,105.735,105.695,105.705,486099995.0
2008-01-15 11:05:00,105.705,105.73,105.7,105.72,342400000.0
2008-01-15 11:06:00,105.72,105.805,105.72,105.775,260599999.0
2008-01-15 11:07:00,105.785,105.795,105.735,105.79,325800001.0
2008-01-15 11:08:00,105.785,105.8,105.755,105.755,378000000.0
2008-01-15 11:09:00,105.755,105.765,105.725,105.765,357599999.0
2008-01-15 11:10:00,105.765,105.775,105.755,105.765,126800000.0
2008-01-15 11:11:00,105.765,105.765,105.735,105.735,122000000.0
2008-01-15 11:12:00,105.74,105.75,105.72,105.72,116999999.0
2008-01-15 11:13:00,105.72,105.75,105.71,105.735,377699999.0
2008-01-15 11:14:00,105.74,105.765,105.74,105.75,45900000.0
2008-01-15 11:15:00,105.75,105.76,105.73,105.735,154800000.0
2008-01-15 11:16:00,105.735,105.76,105.715,105.735,354399999.0
2008-01-15 11:17:00,105.735,105.76,105.73,105.745,50800000.0
2008-01-15 11:18:00,105.735,105.75,105.725,105.74,79300000.0
2008-01-15 11:19:00,105.74,105.77,105.725,105.75,314200000.0
2008-01-15 11:20:00,105.75,105.76,105.735,105.74,105000000.0
2008-01-15 11:21:00,105.74,105.745,105.715,105.74,157500000.0
2008-01-15 11:22:00,105.74,105.74,105.715,105.735,43600000.0
2008-01-15 11:23:00,105.735,105.745,105.725,105.73,37600000.0
2008-01-15 11:24:00,105.73,105.75,105.725,105.725,238300000.0
2008-01-15 11:25:00,105.725,105.775,105.715,105.77,403000000.0
2008-01-15 11:26:00,105.755,105.78,105.725,105.73,710500003.0
2008-01-15 11:27:00,105.735,105.745,105.695,105.695,169700000.0
2008-01-15 11:28:00,105.695,105.725,105.695,105.725,60700000.0
2008-01-15 11:29:00,105.725,105.74,105.725,105.73,125400000.0
2008-01-15 11:30:00,105.735,105.785,105.73,105.77,256800000.0
2008-01-15 11:31:00,105.77,105.815,105.765,105.805,202300000.0
2008-01-15 11:32:00,105.805,105.815,105.775,105.785,128700000.0
2008-01-15 11:33:00,105.785,105.83,105.785,105.82,184800000.0
2008-01-15 11:34:00,105.82,105.83,105.815,105.82,78800000.0
2008-01-15 11:35:00,105.815,105.885,105.805,105.885,248900000.0
2008-01-15 11:36:00,105.885,105.915,105.865,105.885,155100000.0
2008-01-15 11:37:00,105.885,105.89,105.825,105.825,380400000.0
2008-01-15 11:38:00,105.825,105.86,105.825,105.845,89600000.0
2008-01-15 11:39:00,105.845,105.86,105.84,105.85,44700000.0
2008-01-15 11:40:00,105.85,105.855,105.825,105.835,249000001.0
2008-01-15 11:41:00,105.835,105.835,105.82,105.83,43400000.0
2008-01-15 11:42:00,105.83,105.835,105.815,105.815,86100000.0
2008-01-15 11:43:00,105.815,105.845,105.795,105.805,330900000.0
2008-01-15 11:44:00,105.805,105.805,105.775,105.785,180400000.0
2008-01-15 11:45:00,105.785,105.805,105.765,105.775,278000000.0
2008-01-15 11:46:00,105.765,105.78,105.76,105.775,179300000.0
2008-01-15 11:47:00,105.77,105.77,105.71,105.735,164800000.0
2008-01-15 11:48:00,105.735,105.74,105.72,105.74,40000000.0
2008-01-15 11:49:00,105.74,105.74,105.72,105.73,31200000.0
2008-01-15 11:50:00,105.73,105.73,105.695,105.695,353700000.0
2008-01-15 11:51:00,105.695,105.705,105.685,105.685,304900000.0
2008-01-15 11:52:00,105.685,105.695,105.665,105.685,682200000.0
2008-01-15 11:53:00,105.685,105.695,105.67,105.67,164600000.0
2008-01-15 11:54:00,105.67,105.69,105.665,105.68,71700000.0
2008-01-15 11:55:00,105.68,105.68,105.655,105.67,109700000.0
2008-01-15 11:56:00,105.67,105.685,105.635,105.685,67500000.0
2008-01-15 11:57:00,105.685,105.685,105.65,105.66,79800000.0
2008-01-15 11:58:00,105.66,105.685,105.655,105.665,62400000.0
2008-01-15 11:59:00,105.67,105.69,105.655,105.675,46500000.0
2008-01-15 12:00:00,105.69,105.705,105.67,105.685,264300000.0
2008-01-15 12:01:00,105.69,105.69,105.645,105.68,133400000.0
2008-01-15 12:02:00,105.68,105.695,105.665,105.67,137000000.0
2008-01-15 12:03:00,105.655,105.675,105.635,105.66,304200000.0
2008-01-15 12:04:00,105.665,105.67,105.635,105.665,241500000.0
2008-01-15 12:05:00,105.665,105.69,105.645,105.68,94100000.0
2008-01-15 12:06:00,105.68,105.69,105.665,105.675,207000000.0
2008-01-15 12:07:00,105.675,105.685,105.625,105.65,130400000.0
2008-01-15 12:08:00,105.65,105.67,105.635,105.635,486400000.0
2008-01-15 12:09:00,105.635,105.665,105.625,105.635,426500000.0
2008-01-15 12:10:00,105.635,105.645,105.635,105.645,110900000.0
2008-01-15 12:11:00,105.645,105.65,105.615,105.625,199300000.0
2008-01-15 12:12:00,105.625,105.625,105.605,105.625,217200000.0
2008-01-15 12:13:00,105.625,105.625,105.615,105.625,50000000.0
2008-01-15 12:14:00,105.625,105.625,105.585,105.605,113100000.0
2008-01-15 12:15:00,105.61,105.625,105.555,105.58,278800000.0
2008-01-15 12:16:00,105.58,105.58,105.56,105.565,291600000.0
2008-01-15 12:17:00,105.565,105.57,105.55,105.555,138900000.0
2008-01-15 12:18:00,105.55,105.57,105.55,105.56,190800000.0
2008-01-15 12:19:00,105.56,105.64,105.55,105.64,98900000.0
2008-01-15 12:20:00,105.64,105.645,105.615,105.62,80200000.0
2008-01-15 12:21:00,105.62,105.62,105.595,105.595,56100000.0
2008-01-15 12:22:00,105.6,105.615,105.595,105.61,58800000.0
2008-01-15 12:23:00,105.61,105.625,105.61,105.61,37100000.0
2008-01-15 12:24:00,105.61,105.63,105.59,105.62,75700000.0
2008-01-15 12:25:00,105.62,105.695,105.62,105.665,275300000.0
2008-01-15 12:26:00,105.665,105.7,105.665,105.69,126000000.0
2008-01-15 12:27:00,105.685,105.685,105.665,105.665,69200000.0
2008-01-15 12:28:00,105.66,105.71,105.645,105.7,178100000.0
2008-01-15 12:29:00,105.7,105.725,105.695,105.71,87300000.0
2008-01-15 12:30:00,105.71,105.74,105.695,105.74,75000000.0
2008-01-15 12:31:00,105.74,105.75,105.695,105.705,301500003.0
2008-01-15 12:32:00,105.695,105.715,105.675,105.675,244800000.0
2008-01-15 12:33:00,105.675,105.705,105.665,105.705,314500000.0
2008-01-15 12:34:00,105.7,105.715,105.69,105.71,94900000.0
2008-01-15 12:35:00,105.71,105.71,105.695,105.695,104300000.0
2008-01-15 12:36:00,105.705,105.71,105.675,105.68,179600000.0
2008-01-15 12:37:00,105.68,105.69,105.665,105.665,139900000.0
2008-01-15 12:38:00,105.665,105.69,105.665,105.675,206600000.0
2008-01-15 12:39:00,105.67,105.7,105.67,105.695,358100000.0
2008-01-15 12:40:00,105.685,105.735,105.685,105.73,78300000.0
2008-01-15 12:41:00,105.73,105.75,105.715,105.715,44700000.0
2008-01-15 12:42:00,105.715,105.725,105.705,105.705,35200000.0
2008-01-15 12:43:00,105.705,105.72,105.695,105.705,113700000.0
2008-01-15 12:44:00,105.705,105.715,105.695,105.695,63700000.0
2008-01-15 12:45:00,105.695,105.715,105.69,105.705,80200000.0
2008-01-15 12:46:00,105.705,105.73,105.705,105.725,120800000.0
2008-01-15 12:47:00,105.725,105.74,105.725,105.735,52800000.0
2008-01-15 12:48:00,105.735,105.735,105.725,105.725,24800000.0
2008-01-15 12:49:00,105.725,105.755,105.72,105.755,239500000.0
2008-01-15 12:50:00,105.755,105.79,105.735,105.79,377199998.0
2008-01-15 12:51:00,105.79,105.795,105.775,105.795,89000000.0
2008-01-15 12:52:00,105.8,105.8,105.775,105.79,130700000.0
2008-01-15 12:53:00,105.79,105.81,105.785,105.79,71300000.0
2008-01-15 12:54:00,105.79,105.795,105.705,105.73,303800000.0
2008-01-15 12:55:00,105.73,105.73,105.685,105.685,271200000.0
2008-01-15 12:56:00,105.685,105.725,105.665,105.71,213200000.0
2008-01-15 12:57:00,105.71,105.735,105.71,105.725,179900000.0
2008-01-15 12:58:00,105.725,105.745,105.725,105.735,88200000.0
2008-01-15 12:59:00,105.735,105.8,105.735,105.785,150800000.0
2008-01-15 13:00:00,105.785,105.795,105.765,105.765,87200000.0
2008-01-15 13:01:00,105.78,105.81,105.765,105.795,205100000.0
2008-01-15 13:02:00,105.795,105.795,105.785,105.795,22900000.0
2008-01-15 13:03:00,105.795,105.81,105.78,105.8,141900000.0
2008-01-15 13:04:00,105.8,105.835,105.79,105.825,122600000.0
2008-01-15 13:05:00,105.825,105.92,105.815,105.91,73300000.0
2008-01-15 13:06:00,105.91,105.925,105.885,105.92,103599999.0
2008-01-15 13:07:00,105.92,105.92,105.895,105.895,144800000.0
2008-01-15 13:08:00,105.91,105.915,105.885,105.915,109900000.0
2008-01-15 13:09:00,105.915,105.925,105.9,105.9,25200000.0
2008-01-15 13:10:00,105.9,105.905,105.875,105.875,152300000.0
2008-01-15 13:11:00,105.875,105.875,105.855,105.855,54000000.0
2008-01-15 13:12:00,105.855,105.9,105.85,105.895,54000000.0
2008-01-15 13:13:00,105.89,105.89,105.78,105.795,265500000.0
2008-01-15 13:14:00,105.795,105.815,105.78,105.805,163200000.0
2008-01-15 13:15:00,105.805,105.815,105.785,105.785,105200000.0
2008-01-15 13:16:00,105.785,105.86,105.785,105.85,246200000.0
2008-01-15 13:17:00,105.845,105.845,105.83,105.84,55000000.0
2008-01-15 13:18:00,105.84,105.865,105.825,105.86,287800000.0
2008-01-15 13:19:00,105.86,105.86,105.845,105.86,58600000.0
2008-01-15 13:20:00,105.86,105.865,105.835,105.845,280200000.0
2008-01-15 13:21:00,105.845,105.87,105.845,105.855,417799999.0
2008-01-15 13:22:00,105.855,105.895,105.855,105.885,424900000.0
2008-01-15 13:23:00,105.88,105.885,105.865,105.875,87700000.0
2008-01-15 13:24:00,105.875,105.875,105.83,105.84,238500000.0
2008-01-15 13:25:00,105.835,105.865,105.825,105.865,121600000.0
2008-01-15 13:26:00,105.855,105.905,105.855,105.885,272400000.0
2008-01-15 13:27:00,105.895,105.955,105.855,105.935,606899999.0
2008-01-15 13:28:00,105.935,105.94,105.885,105.935,339300000.0
2008-01-15 13:29:00,105.925,105.975,105.91,105.96,477200000.0
2008-01-15 13:30:00,105.96,106.115,105.855,106.085,485600000.0
2008-01-15 13:31:00,106.08,106.08,105.985,106.08,762100000.0
2008-01-15 13:32:00,106.08,106.085,105.965,106.0,1281499999.0
2008-01-15 13:33:00,106.0,106.09,105.98,106.085,332800000.0
2008-01-15 13:34:00,106.085,106.085,106.005,106.025,291800000.0
2008-01-15 13:35:00,106.02,106.05,105.975,106.0,305500000.0
2008-01-15 13:36:00,106.005,106.09,105.985,106.08,166900000.0
2008-01-15 13:37:00,106.08,106.095,106.03,106.045,74300000.0
2008-01-15 13:38:00,106.07,106.085,105.995,106.025,534499999.0
2008-01-15 13:39:00,106.025,106.035,106.005,106.005,350300000.0
2008-01-15 13:40:00,105.995,105.995,105.965,105.985,537600000.0
2008-01-15 13:41:00,105.985,105.995,105.965,105.985,334200000.0
2008-01-15 13:42:00,105.995,106.05,105.995,106.045,172200000.0
2008-01-15 13:43:00,106.045,106.13,106.045,106.11,92100000.0
2008-01-15 13:44:00,106.11,106.12,106.015,106.025,169900000.0
2008-01-15 13:45:00,106.025,106.055,106.025,106.045,104900000.0
2008-01-15 13:46:00,106.045,106.065,106.025,106.025,309400000.0
2008-01-15 13:47:00,106.025,106.09,106.015,106.065,283100000.0
2008-01-15 13:48:00,106.065,106.11,106.045,106.085,455700000.0
2008-01-15 13:49:00,106.095,106.1,106.06,106.06,128200000.0
2008-01-15 13:50:00,106.06,106.105,106.06,106.06,50700000.0
2008-01-15 13:51:00,106.065,106.15,106.065,106.14,164900000.0
2008-01-15 13:52:00,106.14,106.155,106.12,106.135,66700000.0
2008-01-15 13:53:00,106.145,106.195,106.135,106.16,229400000.0
2008-01-15 13:54:00,106.16,106.19,106.16,106.16,65700000.0
2008-01-15 13:55:00,106.16,106.17,106.125,106.14,273300000.0
2008-01-15 13:56:00,106.14,106.165,106.115,106.135,110200000.0
2008-01-15 13:57:00,106.135,106.15,106.1,106.135,100400000.0
2008-01-15 13:58:00,106.135,106.22,106.135,106.22,65200000.0
2008-01-15 13:59:00,106.22,106.35,106.205,106.285,249600000.0
2008-01-15 14:00:00,106.295,106.33,106.275,106.3,240900000.0
2008-01-15 14:01:00,106.3,106.36,106.295,106.36,136000000.0
2008-01-15 14:02:00,106.36,106.385,106.325,106.355,256900000.0
2008-01-15 14:03:00,106.355,106.36,106.285,106.31,568499993.0
2008-01-15 14:04:00,106.305,106.33,106.285,106.31,137200000.0
2008-01-15 14:05:00,106.285,106.315,106.255,106.265,647800000.0
2008-01-15 14:06:00,106.265,106.28,106.22,106.235,760100000.0
2008-01-15 14:07:00,106.235,106.285,106.235,106.28,354900000.0
2008-01-15 14:08:00,106.28,106.305,106.275,106.28,464700000.0
2008-01-15 14:09:00,106.28,106.29,106.26,106.285,174900000.0
2008-01-15 14:10:00,106.28,106.28,106.245,106.255,574200000.0
2008-01-15 14:11:00,106.25,106.31,106.235,106.295,330099999.0
2008-01-15 14:12:00,106.295,106.395,106.285,106.38,1084000000.0
2008-01-15 14:13:00,106.38,106.4,106.375,106.39,757500000.0
2008-01-15 14:14:00,106.39,106.395,106.355,106.365,494300000.0
2008-01-15 14:15:00,106.36,106.425,106.355,106.375,466700000.0
2008-01-15 14:16:00,106.38,106.38,106.325,106.37,1014600000.0
2008-01-15 14:17:00,106.375,106.41,106.365,106.38,477700000.0
2008-01-15 14:18:00,106.38,106.39,106.345,106.355,815999999.0
2008-01-15 14:19:00,106.355,106.375,106.355,106.365,424000001.0
2008-01-15 14:20:00,106.365,106.365,106.345,106.355,175700000.0
2008-01-15 14:21:00,106.355,106.355,106.265,106.275,615599999.0
2008-01-15 14:22:00,106.275,106.345,106.275,106.335,637300000.0
2008-01-15 14:23:00,106.34,106.365,106.335,106.36,212200000.0
2008-01-15 14:24:00,106.36,106.375,106.345,106.37,70100000.0
2008-01-15 14:25:00,106.375,106.375,106.285,106.305,588600000.0
2008-01-15 14:26:00,106.295,106.31,106.295,106.295,127900000.0
2008-01-15 14:27:00,106.295,106.3,106.225,106.235,618400000.0
2008-01-15 14:28:00,106.235,106.25,106.225,106.23,298200000.0
2008-01-15 14:29:00,106.235,106.27,106.23,106.26,334400000.0
2008-01-15 14:30:00,106.26,106.275,106.245,106.27,74500000.0
2008-01-15 14:31:00,106.27,106.27,106.255,106.265,115400000.0
2008-01-15 14:32:00,106.265,106.265,106.255,106.26,94200000.0
2008-01-15 14:33:00,106.26,106.265,106.185,106.185,254200000.0
2008-01-15 14:34:00,106.185,106.21,106.185,106.205,136800000.0
2008-01-15 14:35:00,106.205,106.21,106.17,106.17,277500000.0
2008-01-15 14:36:00,106.175,106.19,106.14,106.155,102700000.0
2008-01-15 14:37:00,106.155,106.165,106.135,106.145,237300000.0
2008-01-15 14:38:00,106.145,106.155,106.135,106.145,318900000.0
2008-01-15 14:39:00,106.155,106.165,106.125,106.14,299800000.0
2008-01-15 14:40:00,106.14,106.145,106.125,106.125,129500000.0
2008-01-15 14:41:00,106.125,106.13,106.075,106.085,167200000.0
2008-01-15 14:42:00,106.09,106.095,106.065,106.08,433699998.0
2008-01-15 14:43:00,106.08,106.08,106.06,106.075,68500000.0
2008-01-15 14:44:00,106.075,106.075,106.05,106.055,166400000.0
2008-01-15 14:45:00,106.055,106.09,106.045,106.065,357300000.0
2008-01-15 14:46:00,106.065,106.11,106.065,106.105,187200000.0
2008-01-15 14:47:00,106.1,106.11,106.08,106.105,195000000.0
2008-01-15 14:48:00,106.105,106.115,106.09,106.095,105800000.0
2008-01-15 14:49:00,106.095,106.1,106.065,106.08,556000000.0
2008-01-15 14:50:00,106.085,106.1,106.055,106.06,244500000.0
2008-01-15 14:51:00,106.065,106.08,106.06,106.075,58800000.0
2008-01-15 14:52:00,106.08,106.08,106.065,106.075,166700000.0
2008-01-15 14:53:00,106.085,106.11,106.075,106.08,264500000.0
2008-01-15 14:54:00,106.08,106.085,106.045,106.055,664800000.0
2008-01-15 14:55:00,106.045,106.075,106.045,106.075,527500000.0
2008-01-15 14:56:00,106.075,106.085,106.055,106.055,273100000.0
2008-01-15 14:57:00,106.05,106.08,106.045,106.055,939399999.0
2008-01-15 14:58:00,106.055,106.055,106.015,106.05,792800001.0
2008-01-15 14:59:00,106.055,106.075,106.035,106.05,264300000.0
2008-01-15 15:00:00,106.05,106.055,106.015,106.015,691900000.0
2008-01-15 15:01:00,106.015,106.025,105.985,105.995,544200000.0
2008-01-15 15:02:00,105.995,106.035,105.985,106.025,431500000.0
2008-01-15 15:03:00,106.015,106.045,106.005,106.045,370700000.0
2008-01-15 15:04:00,106.035,106.07,106.01,106.07,181700000.0
2008-01-15 15:05:00,106.075,106.095,106.045,106.09,260600000.0
2008-01-15 15:06:00,106.095,106.115,106.055,106.09,369600000.0
2008-01-15 15:07:00,106.095,106.1,106.05,106.05,56200000.0
2008-01-15 15:08:00,106.05,106.065,106.04,106.055,172100000.0
2008-01-15 15:09:00,106.05,106.08,106.04,106.07,359600000.0
2008-01-15 15:10:00,106.07,106.135,106.065,106.085,607400000.0
2008-01-15 15:11:00,106.085,106.09,106.045,106.045,397500000.0
2008-01-15 15:12:00,106.045,106.1,106.04,106.07,235700000.0
2008-01-15 15:13:00,106.07,106.07,106.035,106.045,127000000.0
2008-01-15 15:14:00,106.05,106.055,105.985,105.99,630800000.0
2008-01-15 15:15:00,105.99,106.01,105.98,105.98,254200000.0
2008-01-15 15:16:00,105.98,105.995,105.97,105.975,91500000.0
2008-01-15 15:17:00,105.97,105.98,105.935,105.975,112800000.0
2008-01-15 15:18:00,105.975,106.045,105.975,106.035,373699999.0
2008-01-15 15:19:00,106.03,106.035,105.995,106.005,377400000.0
2008-01-15 15:20:00,106.005,106.015,105.935,105.95,813699993.0
2008-01-15 15:21:00,105.945,105.995,105.945,105.97,224600000.0
2008-01-15 15:22:00,105.97,105.985,105.95,105.975,473400000.0
2008-01-15 15:23:00,105.975,105.985,105.96,105.975,167000000.0
2008-01-15 15:24:00,105.975,105.985,105.945,105.965,503900000.0
2008-01-15 15:25:00,105.97,105.985,105.955,105.965,220500000.0
2008-01-15 15:26:00,105.965,105.965,105.925,105.925,141700000.0
2008-01-15 15:27:00,105.925,105.97,105.925,105.95,101100000.0
2008-01-15 15:28:00,105.95,105.955,105.93,105.945,124200000.0
2008-01-15 15:29:00,105.935,105.965,105.875,105.875,858400001.0
2008-01-15 15:30:00,105.875,105.875,105.655,105.675,761200000.0
2008-01-15 15:31:00,105.675,105.705,105.325,105.415,1041200000.0
2008-01-15 15:32:00,105.425,105.425,105.24,105.385,493500000.0
2008-01-15 15:33:00,105.385,105.425,105.285,105.32,943200000.0
2008-01-15 15:34:00,105.325,105.375,105.185,105.25,1016700000.0
2008-01-15 15:35:00,105.245,105.33,105.215,105.3,864300000.0
2008-01-15 15:36:00,105.295,105.355,105.275,105.305,830800000.0
2008-01-15 15:37:00,105.305,105.305,105.13,105.155,672500000.0
2008-01-15 15:38:00,105.155,105.265,105.105,105.15,925400000.0
2008-01-15 15:39:00,105.15,105.15,104.995,105.025,1051200000.0
2008-01-15 15:40:00,105.025,105.1,104.995,105.03,482600000.0
2008-01-15 15:41:00,105.03,105.12,105.03,105.1,637800000.0
2008-01-15 15:42:00,105.1,105.16,105.08,105.135,443000000.0
2008-01-15 15:43:00,105.135,105.145,105.11,105.125,114500000.0
2008-01-15 15:44:00,105.125,105.21,105.115,105.175,1481899996.0
2008-01-15 15:45:00,105.17,105.23,105.15,105.175,926200000.0
2008-01-15 15:46:00,105.17,105.205,105.14,105.175,351300000.0
2008-01-15 15:47:00,105.175,105.215,105.135,105.185,467399999.0
2008-01-15 15:48:00,105.185,105.205,105.13,105.145,165700000.0
2008-01-15 15:49:00,105.135,105.245,105.125,105.205,334300000.0
2008-01-15 15:50:00,105.205,105.265,105.185,105.26,520900000.0
2008-01-15 15:51:00,105.26,105.3,105.215,105.215,337600000.0
2008-01-15 15:52:00,105.215,105.24,105.2,105.21,430400000.0
2008-01-15 15:53:00,105.21,105.21,105.105,105.12,446600000.0
2008-01-15 15:54:00,105.125,105.13,105.075,105.075,222000000.0
2008-01-15 15:55:00,105.075,105.075,104.995,105.0,960399999.0
2008-01-15 15:56:00,105.005,105.1,104.995,105.095,1022800000.0
2008-01-15 15:57:00,105.095,105.17,105.095,105.125,645900000.0
2008-01-15 15:58:00,105.12,105.13,105.075,105.095,624100003.0
2008-01-15 15:59:00,105.095,105.1,105.055,105.08,571699998.0
2008-01-15 16:00:00,105.08,105.115,105.045,105.105,392499999.0
2008-01-15 16:01:00,105.115,105.13,105.075,105.085,666300000.0
2008-01-15 16:02:00,105.075,105.095,105.055,105.065,627200000.0
2008-01-15 16:03:00,105.065,105.085,105.035,105.065,842899999.0
2008-01-15 16:04:00,105.065,105.085,105.025,105.08,480799999.0
2008-01-15 16:05:00,105.08,105.11,105.035,105.075,667899999.0
2008-01-15 16:06:00,105.075,105.075,104.995,105.015,441499999.0
2008-01-15 16:07:00,105.015,105.06,105.015,105.045,379400000.0
2008-01-15 16:08:00,105.045,105.065,104.99,105.035,557299999.0
2008-01-15 16:09:00,105.03,105.12,105.005,105.12,312200000.0
2008-01-15 16:10:00,105.12,105.135,105.085,105.1,569499998.0
2008-01-15 16:11:00,105.095,105.115,105.075,105.115,250300000.0
2008-01-15 16:12:00,105.115,105.115,105.075,105.075,514300000.0
2008-01-15 16:13:00,105.08,105.08,105.035,105.07,377900000.0
2008-01-15 16:14:00,105.07,105.08,105.045,105.075,163100000.0
2008-01-15 16:15:00,105.075,105.155,105.065,105.145,474500000.0
2008-01-15 16:16:00,105.14,105.155,105.07,105.095,231100000.0
2008-01-15 16:17:00,105.09,105.12,105.055,105.08,167600000.0
2008-01-15 16:18:00,105.08,105.115,105.06,105.115,98400000.0
2008-01-15 16:19:00,105.115,105.125,105.085,105.125,539500003.0
2008-01-15 16:20:00,105.125,105.17,105.095,105.135,606299999.0
2008-01-15 16:21:00,105.13,105.145,105.095,105.11,635899999.0
2008-01-15 16:22:00,105.105,105.16,105.095,105.155,647100000.0
2008-01-15 16:23:00,105.155,105.185,105.115,105.17,350900000.0
2008-01-15 16:24:00,105.17,105.185,105.14,105.185,332200000.0
2008-01-15 16:25:00,105.195,105.245,105.185,105.225,602600002.0
2008-01-15 16:26:00,105.225,105.245,105.215,105.22,280800000.0
2008-01-15 16:27:00,105.22,105.235,105.185,105.185,230000000.0
2008-01-15 16:28:00,105.185,105.195,105.145,105.165,265299998.0
2008-01-15 16:29:00,105.16,105.2,105.16,105.195,210900000.0
2008-01-15 16:30:00,105.195,105.195,105.14,105.145,309100001.0
2008-01-15 16:31:00,105.14,105.165,105.115,105.155,316300000.0
2008-01-15 16:32:00,105.155,105.155,105.12,105.13,182500000.0
2008-01-15 16:33:00,105.13,105.17,105.115,105.165,145700000.0
2008-01-15 16:34:00,105.165,105.18,105.145,105.17,367800000.0
2008-01-15 16:35:00,105.17,105.22,105.165,105.215,274500000.0
2008-01-15 16:36:00,105.215,105.23,105.195,105.215,166000000.0
2008-01-15 16:37:00,105.215,105.23,105.175,105.19,243600000.0
2008-01-15 16:38:00,105.19,105.22,105.165,105.2,168300000.0
2008-01-15 16:39:00,105.2,105.285,105.195,105.275,65900000.0
2008-01-15 16:40:00,105.275,105.295,105.25,105.28,166100000.0
2008-01-15 16:41:00,105.28,105.295,105.265,105.275,136900000.0
2008-01-15 16:42:00,105.275,105.29,105.235,105.235,237500000.0
2008-01-15 16:43:00,105.24,105.24,105.195,105.225,246400000.0
2008-01-15 16:44:00,105.225,105.255,105.195,105.255,313200000.0
2008-01-15 16:45:00,105.255,105.275,105.255,105.275,112400000.0
2008-01-15 16:46:00,105.275,105.295,105.245,105.285,288900000.0
2008-01-15 16:47:00,105.29,105.335,105.285,105.33,156800000.0
2008-01-15 16:48:00,105.335,105.355,105.325,105.325,146000000.0
2008-01-15 16:49:00,105.32,105.32,105.27,105.275,166400000.0
2008-01-15 16:50:00,105.275,105.29,105.25,105.255,143900000.0
2008-01-15 16:51:00,105.255,105.275,105.25,105.27,111100000.0
2008-01-15 16:52:00,105.27,105.28,105.24,105.245,72300000.0
2008-01-15 16:53:00,105.25,105.275,105.235,105.24,107300000.0
2008-01-15 16:54:00,105.235,105.27,105.225,105.265,305999999.0
2008-01-15 16:55:00,105.265,105.265,105.215,105.24,103900000.0
2008-01-15 16:56:00,105.24,105.24,105.195,105.23,122000000.0
2008-01-15 16:57:00,105.23,105.235,105.165,105.165,489900000.0
2008-01-15 16:58:00,105.165,105.18,105.115,105.125,396399999.0
2008-01-15 16:59:00,105.125,105.21,105.115,105.21,268800000.0
2008-01-15 17:00:00,105.21,105.26,105.185,105.245,225100000.0
2008-01-15 17:01:00,105.245,105.245,105.175,105.175,493499999.0
2008-01-15 17:02:00,105.175,105.225,105.17,105.18,221500000.0
2008-01-15 17:03:00,105.18,105.185,105.165,105.165,96500000.0
2008-01-15 17:04:00,105.175,105.18,105.145,105.165,182500000.0
2008-01-15 17:05:00,105.165,105.17,105.135,105.16,130300000.0
2008-01-15 17:06:00,105.16,105.16,105.125,105.13,109100000.0
2008-01-15 17:07:00,105.13,105.15,105.05,105.075,385399999.0
2008-01-15 17:08:00,105.075,105.075,104.965,105.035,331300000.0
2008-01-15 17:09:00,105.04,105.065,105.02,105.03,181500000.0
2008-01-15 17:10:00,105.03,105.09,105.03,105.05,284200000.0
2008-01-15 17:11:00,105.05,105.065,104.985,105.0,379100000.0
2008-01-15 17:12:00,105.0,105.055,104.985,105.045,400300000.0
2008-01-15 17:13:00,105.05,105.05,105.005,105.035,224200000.0
2008-01-15 17:14:00,105.015,105.04,104.97,105.005,455000000.0
2008-01-15 17:15:00,105.01,105.065,104.985,105.035,457600000.0
2008-01-15 17:16:00,105.035,105.035,104.965,105.0,194200000.0
2008-01-15 17:17:00,105.0,105.02,104.995,105.005,327700000.0
2008-01-15 17:18:00,105.005,105.01,104.935,104.935,245100000.0
2008-01-15 17:19:00,104.935,104.935,104.87,104.92,354600000.0
2008-01-15 17:20:00,104.92,104.935,104.85,104.86,270600000.0
2008-01-15 17:21:00,104.845,104.9,104.84,104.89,270600000.0
2008-01-15 17:22:00,104.895,104.915,104.82,104.915,513400000.0
2008-01-15 17:23:00,104.915,104.92,104.86,104.87,514600000.0
2008-01-15 17:24:00,104.875,104.88,104.815,104.855,330600000.0
2008-01-15 17:25:00,104.855,104.875,104.825,104.87,124400000.0
2008-01-15 17:26:00,104.87,104.89,104.825,104.835,342200002.0
2008-01-15 17:27:00,104.84,104.855,104.79,104.805,336900000.0
2008-01-15 17:28:00,104.805,104.84,104.785,104.8,266200001.0
2008-01-15 17:29:00,104.785,104.8,104.755,104.78,680200000.0
2008-01-15 17:30:00,104.78,104.795,104.715,104.715,304499999.0
2008-01-15 17:31:00,104.715,104.805,104.715,104.79,243200000.0
2008-01-15 17:32:00,104.79,104.86,104.79,104.86,102400000.0
2008-01-15 17:33:00,104.845,104.875,104.815,104.845,643500000.0
2008-01-15 17:34:00,104.845,104.885,104.845,104.85,424199999.0
2008-01-15 17:35:00,104.845,104.875,104.825,104.84,479500000.0
2008-01-15 17:36:00,104.845,104.865,104.825,104.835,108900000.0
2008-01-15 17:37:00,104.835,104.885,104.825,104.865,101200000.0
2008-01-15 17:38:00,104.865,104.865,104.83,104.84,219300000.0
2008-01-15 17:39:00,104.845,104.865,104.815,104.835,500600000.0
2008-01-15 17:40:00,104.83,104.845,104.805,104.815,1091799998.0
2008-01-15 17:41:00,104.815,104.915,104.805,104.915,833800000.0
2008-01-15 17:42:00,104.905,104.975,104.885,104.955,1256499990.0
2008-01-15 17:43:00,104.955,104.985,104.91,104.965,562400000.0
2008-01-15 17:44:00,104.965,104.98,104.925,104.97,675300000.0
2008-01-15 17:45:00,104.965,105.02,104.945,104.995,584500000.0
2008-01-15 17:46:00,104.995,105.04,104.985,105.025,215500000.0
2008-01-15 17:47:00,105.025,105.035,104.985,104.995,66100000.0
2008-01-15 17:48:00,104.995,105.02,104.945,104.96,488500000.0
2008-01-15 17:49:00,104.955,104.96,104.91,104.955,250100000.0
2008-01-15 17:50:00,104.955,104.975,104.92,104.965,147500000.0
2008-01-15 17:51:00,104.965,105.065,104.965,105.05,205000000.0
2008-01-15 17:52:00,105.05,105.07,105.025,105.045,193400000.0
2008-01-15 17:53:00,105.05,105.09,105.045,105.09,251200000.0
2008-01-15 17:54:00,105.09,105.145,105.085,105.085,505100000.0
2008-01-15 17:55:00,105.085,105.145,105.085,105.115,179100000.0
2008-01-15 17:56:00,105.115,105.185,105.105,105.185,384300001.0
2008-01-15 17:57:00,105.185,105.215,105.135,105.215,274300000.0
2008-01-15 17:58:00,105.21,105.235,105.115,105.135,352900000.0
2008-01-15 17:59:00,105.135,105.15,105.045,105.06,425100000.0
2008-01-15 18:00:00,105.06,105.06,104.985,105.05,471500000.0
2008-01-15 18:01:00,105.05,105.065,105.015,105.015,188000000.0
2008-01-15 18:02:00,105.015,105.03,104.98,104.985,186800000.0
2008-01-15 18:03:00,104.985,105.0,104.965,104.975,173200000.0
2008-01-15 18:04:00,104.975,104.995,104.965,104.99,127700000.0
2008-01-15 18:05:00,104.99,105.02,104.985,104.995,312900000.0
2008-01-15 18:06:00,105.005,105.04,104.995,105.025,78200000.0
2008-01-15 18:07:00,105.025,105.03,105.015,105.015,380300000.0
2008-01-15 18:08:00,105.015,105.055,105.005,105.045,460900000.0
2008-01-15 18:09:00,105.045,105.05,104.995,105.0,223400000.0
2008-01-15 18:10:00,104.995,105.015,104.985,104.995,198400000.0
2008-01-15 18:11:00,104.995,105.035,104.995,105.015,170300000.0
2008-01-15 18:12:00,105.015,105.13,105.015,105.13,576700000.0
2008-01-15 18:13:00,105.125,105.14,105.11,105.125,258400000.0
2008-01-15 18:14:00,105.125,105.125,105.095,105.095,186700000.0
2008-01-15 18:15:00,105.1,105.1,105.055,105.085,236300000.0
2008-01-15 18:16:00,105.085,105.095,105.065,105.08,134400000.0
2008-01-15 18:17:00,105.08,105.085,105.055,105.065,130800003.0
2008-01-15 18:18:00,105.065,105.085,105.055,105.085,49600000.0
2008-01-15 18:19:00,105.09,105.1,105.06,105.06,180600000.0
2008-01-15 18:20:00,105.065,105.085,105.06,105.08,66200000.0
2008-01-15 18:21:00,105.08,105.13,105.075,105.125,166000000.0
2008-01-15 18:22:00,105.125,105.13,105.115,105.125,160200000.0
2008-01-15 18:23:00,105.125,105.195,105.115,105.175,356500000.0
2008-01-15 18:24:00,105.175,105.21,105.175,105.2,408500000.0
2008-01-15 18:25:00,105.2,105.245,105.185,105.215,444900000.0
2008-01-15 18:26:00,105.215,105.255,105.175,105.215,529600000.0
2008-01-15 18:27:00,105.21,105.215,105.125,105.15,392799998.0
2008-01-15 18:28:00,105.145,105.2,105.135,105.195,96000000.0
2008-01-15 18:29:00,105.195,105.315,105.195,105.3,101200000.0
2008-01-15 18:30:00,105.31,105.31,105.245,105.245,177600000.0
2008-01-15 18:31:00,105.245,105.25,105.185,105.185,166000000.0
2008-01-15 18:32:00,105.185,105.24,105.17,105.205,739100000.0
2008-01-15 18:33:00,105.205,105.23,105.175,105.195,527400000.0
2008-01-15 18:34:00,105.195,105.24,105.175,105.22,492400000.0
2008-01-15 18:35:00,105.215,105.255,105.195,105.215,496800000.0
2008-01-15 18:36:00,105.215,105.275,105.205,105.255,346300000.0
2008-01-15 18:37:00,105.245,105.27,105.215,105.24,410899999.0
2008-01-15 18:38:00,105.24,105.305,105.24,105.3,183700000.0
2008-01-15 18:39:00,105.3,105.305,105.26,105.265,333799999.0
2008-01-15 18:40:00,105.265,105.305,105.245,105.275,550800001.0
2008-01-15 18:41:00,105.265,105.33,105.255,105.265,551699999.0
2008-01-15 18:42:00,105.27,105.295,105.225,105.275,544000000.0
2008-01-15 18:43:00,105.285,105.34,105.275,105.295,253200000.0
2008-01-15 18:44:00,105.295,105.32,105.255,105.26,234400000.0
2008-01-15 18:45:00,105.26,105.28,105.225,105.245,428499997.0
2008-01-15 18:46:00,105.245,105.295,105.235,105.295,151800000.0
2008-01-15 18:47:00,105.295,105.305,105.245,105.305,100600000.0
2008-01-15 18:48:00,105.31,105.33,105.3,105.33,303700000.0
2008-01-15 18:49:00,105.33,105.33,105.285,105.305,303299999.0
2008-01-15 18:50:00,105.305,105.31,105.285,105.295,331500000.0
2008-01-15 18:51:00,105.29,105.295,105.265,105.295,188200000.0
2008-01-15 18:52:00,105.29,105.29,105.235,105.25,338999999.0
2008-01-15 18:53:00,105.25,105.26,105.225,105.255,404200000.0
2008-01-15 18:54:00,105.26,105.26,105.225,105.26,361000000.0
2008-01-15 18:55:00,105.26,105.295,105.255,105.295,316900000.0
2008-01-15 18:56:00,105.295,105.315,105.255,105.255,182700000.0
2008-01-15 18:57:00,105.255,105.29,105.245,105.265,387300000.0
2008-01-15 18:58:00,105.265,105.32,105.265,105.275,357700000.0
2008-01-15 18:59:00,105.275,105.29,105.255,105.29,377800002.0
2008-01-15 19:00:00,105.29,105.315,105.285,105.3,194400000.0
2008-01-15 19:01:00,105.3,105.35,105.29,105.345,234600000.0
2008-01-15 19:02:00,105.345,105.365,105.315,105.325,613100001.0
2008-01-15 19:03:00,105.325,105.41,105.315,105.405,365700000.0
2008-01-15 19:04:00,105.405,105.425,105.32,105.325,373400000.0
2008-01-15 19:05:00,105.325,105.335,105.285,105.305,179400000.0
2008-01-15 19:06:00,105.305,105.325,105.285,105.32,314700000.0
2008-01-15 19:07:00,105.32,105.345,105.315,105.32,147800000.0
2008-01-15 19:08:00,105.32,105.335,105.285,105.29,365100000.0
2008-01-15 19:09:00,105.29,105.32,105.285,105.305,411300001.0
2008-01-15 19:10:00,105.305,105.33,105.285,105.295,479600000.0
2008-01-15 19:11:00,105.31,105.35,105.285,105.345,172000000.0
2008-01-15 19:12:00,105.35,105.37,105.34,105.35,93900000.0
2008-01-15 19:13:00,105.35,105.355,105.335,105.34,100600000.0
2008-01-15 19:14:00,105.34,105.34,105.29,105.3,129900000.0
2008-01-15 19:15:00,105.305,105.345,105.295,105.34,113600000.0
2008-01-15 19:16:00,105.34,105.37,105.335,105.345,143500000.0
2008-01-15 19:17:00,105.345,105.35,105.295,105.3,115000000.0
2008-01-15 19:18:00,105.295,105.3,105.265,105.265,132100000.0
2008-01-15 19:19:00,105.265,105.265,105.23,105.235,212400000.0
2008-01-15 19:20:00,105.235,105.235,105.185,105.205,333900000.0
2008-01-15 19:21:00,105.205,105.225,105.185,105.225,256999997.0
2008-01-15 19:22:00,105.225,105.25,105.215,105.24,255900000.0
2008-01-15 19:23:00,105.24,105.255,105.205,105.25,375400000.0
2008-01-15 19:24:00,105.245,105.275,105.245,105.255,313200000.0
2008-01-15 19:25:00,105.25,105.25,105.215,105.24,176600000.0
2008-01-15 19:26:00,105.245,105.26,105.225,105.26,239000000.0
2008-01-15 19:27:00,105.26,105.26,105.225,105.24,136800000.0
2008-01-15 19:28:00,105.24,105.255,105.215,105.215,208200000.0
2008-01-15 19:29:00,105.215,105.225,105.215,105.215,153500000.0
2008-01-15 19:30:00,105.215,105.215,105.195,105.205,182700000.0
2008-01-15 19:31:00,105.205,105.21,105.185,105.2,338000000.0
2008-01-15 19:32:00,105.2,105.2,105.175,105.185,255600000.0
2008-01-15 19:33:00,105.195,105.195,105.145,105.17,309100000.0
2008-01-15 19:34:00,105.165,105.17,105.145,105.145,119200000.0
2008-01-15 19:35:00,105.145,105.155,105.125,105.145,228700000.0
2008-01-15 19:36:00,105.135,105.16,105.125,105.155,175900000.0
2008-01-15 19:37:00,105.155,105.175,105.145,105.165,270100000.0
2008-01-15 19:38:00,105.16,105.165,105.135,105.135,195200000.0
2008-01-15 19:39:00,105.135,105.165,105.12,105.13,804700008.0
2008-01-15 19:40:00,105.13,105.16,105.13,105.16,302400000.0
2008-01-15 19:41:00,105.16,105.2,105.16,105.2,462500000.0
2008-01-15 19:42:00,105.19,105.21,105.18,105.19,363999999.0
2008-01-15 19:43:00,105.19,105.2,105.17,105.19,277000000.0
2008-01-15 19:44:00,105.19,105.2,105.18,105.19,403300001.0
2008-01-15 19:45:00,105.2,105.2,105.16,105.16,297600000.0
2008-01-15 19:46:00,105.16,105.17,105.12,105.12,641500000.0
2008-01-15 19:47:00,105.12,105.16,105.12,105.14,781600003.0
2008-01-15 19:48:00,105.13,105.15,105.12,105.13,323100000.0
2008-01-15 19:49:00,105.13,105.16,105.13,105.15,233700000.0
2008-01-15 19:50:00,105.16,105.16,105.15,105.15,234400000.0
2008-01-15 19:51:00,105.15,105.17,105.15,105.16,192600000.0
2008-01-15 19:52:00,105.16,105.19,105.16,105.17,160700000.0
2008-01-15 19:53:00,105.18,105.19,105.17,105.18,87200000.0
2008-01-15 19:54:00,105.18,105.19,105.16,105.19,264500000.0
2008-01-15 19:55:00,105.19,105.19,105.16,105.16,257000000.0
2008-01-15 19:56:00,105.17,105.19,105.16,105.17,507300000.0
2008-01-15 19:57:00,105.17,105.19,105.17,105.19,181000000.0
2008-01-15 19:58:00,105.19,105.19,105.15,105.16,385100001.0
2008-01-15 19:59:00,105.16,105.23,105.16,105.22,633899999.0
2008-01-15 20:00:00,105.22,105.26,105.21,105.22,406400000.0
2008-01-15 20:01:00,105.22,105.24,105.22,105.24,286400000.0
2008-01-15 20:02:00,105.24,105.28,105.23,105.28,413100000.0
2008-01-15 20:03:00,105.28,105.34,105.28,105.34,359200000.0
2008-01-15 20:04:00,105.34,105.34,105.33,105.34,198400000.0
2008-01-15 20:05:00,105.34,105.34,105.31,105.31,301600000.0
2008-01-15 20:06:00,105.31,105.33,105.31,105.32,337600000.0
2008-01-15 20:07:00,105.32,105.33,105.3,105.33,847199995.0
2008-01-15 20:08:00,105.32,105.37,105.315,105.35,443900000.0
2008-01-15 20:09:00,105.35,105.4,105.34,105.39,595800000.0
2008-01-15 20:10:00,105.39,105.44,105.38,105.42,243600000.0
2008-01-15 20:11:00,105.42,105.46,105.42,105.44,300500000.0
2008-01-15 20:12:00,105.44,105.48,105.44,105.46,272800000.0
2008-01-15 20:13:00,105.46,105.46,105.43,105.45,397500000.0
2008-01-15 20:14:00,105.45,105.47,105.45,105.46,316800000.0
2008-01-15 20:15:00,105.46,105.46,105.38,105.38,932399999.0
2008-01-15 20:16:00,105.38,105.39,105.37,105.38,502699999.0
2008-01-15 20:17:00,105.38,105.4,105.365,105.39,403600000.0
2008-01-15 20:18:00,105.39,105.39,105.37,105.39,632899998.0
2008-01-15 20:19:00,105.39,105.39,105.38,105.38,256800000.0
2008-01-15 20:20:00,105.38,105.38,105.35,105.36,321600000.0
2008-01-15 20:21:00,105.36,105.37,105.31,105.31,541199993.0
2008-01-15 20:22:00,105.31,105.32,105.3,105.31,418500000.0
2008-01-15 20:23:00,105.31,105.32,105.3,105.3,310500000.0
2008-01-15 20:24:00,105.3,105.37,105.29,105.37,488899999.0
2008-01-15 20:25:00,105.37,105.37,105.34,105.35,381600000.0
2008-01-15 20:26:00,105.35,105.36,105.34,105.36,591700000.0
2008-01-15 20:27:00,105.36,105.37,105.35,105.36,414300000.0
2008-01-15 20:28:00,105.36,105.39,105.36,105.39,383100000.0
2008-01-15 20:29:00,105.39,105.39,105.33,105.35,758499997.0
2008-01-15 20:30:00,105.35,105.38,105.32,105.38,433599999.0
2008-01-15 20:31:00,105.38,105.38,105.36,105.37,476600000.0
2008-01-15 20:32:00,105.37,105.37,105.35,105.35,277800000.0
2008-01-15 20:33:00,105.35,105.39,105.35,105.37,303100000.0
2008-01-15 20:34:00,105.37,105.43,105.36,105.42,578199998.0
2008-01-15 20:35:00,105.42,105.43,105.4,105.41,548800000.0
2008-01-15 20:36:00,105.41,105.43,105.405,105.43,738699995.0
2008-01-15 20:37:00,105.43,105.45,105.42,105.43,765700000.0
2008-01-15 20:38:00,105.44,105.44,105.4,105.42,416899998.0
2008-01-15 20:39:00,105.42,105.42,105.39,105.4,449599996.0
2008-01-15 20:40:00,105.4,105.41,105.37,105.37,387999999.0
2008-01-15 20:41:00,105.37,105.39,105.37,105.39,239200000.0
2008-01-15 20:42:00,105.39,105.39,105.35,105.37,419200000.0
2008-01-15 20:43:00,105.37,105.38,105.34,105.34,445600000.0
2008-01-15 20:44:00,105.35,105.35,105.31,105.33,555599996.0
2008-01-15 20:45:00,105.33,105.33,105.26,105.28,422900000.0
2008-01-15 20:46:00,105.28,105.29,105.24,105.27,423500000.0
2008-01-15 20:47:00,105.27,105.27,105.22,105.23,225600000.0
2008-01-15 20:48:00,105.23,105.27,105.22,105.27,456799998.0
2008-01-15 20:49:00,105.26,105.27,105.26,105.27,189400000.0
2008-01-15 20:50:00,105.27,105.28,105.25,105.27,308699999.0
2008-01-15 20:51:00,105.27,105.27,105.21,105.21,778599996.0
2008-01-15 20:52:00,105.21,105.23,105.19,105.22,646999999.0
2008-01-15 20:53:00,105.22,105.25,105.22,105.22,267200000.0
2008-01-15 20:54:00,105.24,105.24,105.18,105.19,539299996.0
2008-01-15 20:55:00,105.2,105.22,105.2,105.21,208000000.0
2008-01-15 20:56:00,105.21,105.22,105.17,105.22,420800000.0
2008-01-15 20:57:00,105.22,105.22,105.19,105.21,378400000.0
2008-01-15 20:58:00,105.21,105.26,105.21,105.26,268499999.0
2008-01-15 20:59:00,105.26,105.3,105.26,105.28,206900000.0
2008-01-15 21:00:00,105.28,105.32,105.27,105.29,314400000.0
2008-01-15 21:01:00,105.28,105.29,105.28,105.28,354400000.0
2008-01-15 21:02:00,105.28,105.3,105.28,105.3,286100000.0
2008-01-15 21:03:00,105.29,105.34,105.29,105.34,373100000.0
2008-01-15 21:04:00,105.34,105.34,105.32,105.34,381600000.0
2008-01-15 21:05:00,105.34,105.37,105.32,105.37,207200000.0
2008-01-15 21:06:00,105.37,105.39,105.34,105.34,212000000.0
2008-01-15 21:07:00,105.34,105.38,105.33,105.38,225600000.0
2008-01-15 21:08:00,105.39,105.39,105.33,105.35,479200000.0
2008-01-15 21:09:00,105.35,105.37,105.35,105.37,528000000.0
2008-01-15 21:10:00,105.37,105.41,105.37,105.405,490100000.0
2008-01-15 21:11:00,105.41,105.41,105.37,105.37,628399997.0
2008-01-15 21:12:00,105.37,105.39,105.35,105.39,314899999.0
2008-01-15 21:13:00,105.39,105.42,105.39,105.42,300800000.0
2008-01-15 21:14:00,105.42,105.42,105.4,105.4,246400000.0
2008-01-15 21:15:00,105.4,105.41,105.38,105.4,418400000.0
2008-01-15 21:16:00,105.39,105.4,105.38,105.39,598299998.0
2008-01-15 21:17:00,105.4,105.4,105.34,105.35,658799996.0
2008-01-15 21:18:00,105.36,105.37,105.35,105.37,490900000.0
2008-01-15 21:19:00,105.37,105.39,105.37,105.38,193900000.0
2008-01-15 21:20:00,105.38,105.39,105.37,105.38,228800000.0
2008-01-15 21:21:00,105.38,105.39,105.38,105.38,148100000.0
2008-01-15 21:22:00,105.38,105.38,105.37,105.37,110400000.0
2008-01-15 21:23:00,105.37,105.38,105.36,105.37,585600000.0
2008-01-15 21:24:00,105.37,105.39,105.36,105.37,686899996.0
2008-01-15 21:25:00,105.38,105.39,105.36,105.36,338100000.0
2008-01-15 21:26:00,105.36,105.38,105.35,105.37,480599996.0
2008-01-15 21:27:00,105.37,105.39,105.36,105.37,367200000.0
2008-01-15 21:28:00,105.37,105.41,105.35,105.36,703999993.0
2008-01-15 21:29:00,105.36,105.42,105.35,105.4,478200000.0
2008-01-15 21:30:00,105.4,105.41,105.38,105.4,338199995.0
2008-01-15 21:31:00,105.4,105.42,105.4,105.42,263200000.0
2008-01-15 21:32:00,105.42,105.44,105.42,105.43,380000000.0
2008-01-15 21:33:00,105.43,105.44,105.41,105.41,235199998.0
2008-01-15 21:34:00,105.41,105.43,105.4,105.43,615499998.0
2008-01-15 21:35:00,105.43,105.43,105.4,105.4,336400000.0
2008-01-15 21:36:00,105.4,105.45,105.39,105.39,374000000.0
2008-01-15 21:37:00,105.39,105.45,105.39,105.43,312000000.0
2008-01-15 21:38:00,105.43,105.43,105.39,105.42,286900000.0
2008-01-15 21:39:00,105.42,105.43,105.42,105.43,220800000.0
2008-01-15 21:40:00,105.43,105.51,105.43,105.48,490400000.0
2008-01-15 21:41:00,105.48,105.49,105.45,105.47,340800000.0
2008-01-15 21:42:00,105.47,105.47,105.44,105.46,352000000.0
2008-01-15 21:43:00,105.46,105.46,105.42,105.46,288800000.0
2008-01-15 21:44:00,105.46,105.46,105.45,105.46,283200000.0
2008-01-15 21:45:00,105.46,105.46,105.45,105.45,166400000.0
2008-01-15 21:46:00,105.45,105.45,105.43,105.45,200000000.0
2008-01-15 21:47:00,105.45,105.46,105.44,105.45,173400000.0
2008-01-15 21:48:00,105.45,105.45,105.42,105.42,349600000.0
2008-01-15 21:49:00,105.42,105.44,105.42,105.42,209000000.0
2008-01-15 21:50:00,105.42,105.45,105.42,105.45,199599998.0
2008-01-15 21:51:00,105.45,105.45,105.41,105.42,436000000.0
2008-01-15 21:52:00,105.41,105.43,105.36,105.37,530600000.0
2008-01-15 21:53:00,105.37,105.38,105.33,105.36,546499999.0
2008-01-15 21:54:00,105.35,105.39,105.35,105.38,455700000.0
2008-01-15 21:55:00,105.38,105.39,105.36,105.37,498199998.0
2008-01-15 21:56:00,105.37,105.39,105.33,105.33,497999999.0
2008-01-15 21:57:00,105.34,105.35,105.32,105.33,305600000.0
2008-01-15 21:58:00,105.34,105.34,105.29,105.29,381000000.0
2008-01-15 21:59:00,105.3,105.31,105.28,105.29,765500000.0
2008-01-15 22:00:00,105.29,105.37,105.29,105.35,798399998.0
2008-01-15 22:01:00,105.34,105.34,105.3,105.3,604800000.0
2008-01-15 22:02:00,105.3,105.3,105.23,105.27,680400000.0
2008-01-15 22:03:00,105.27,105.28,105.23,105.24,815199996.0
2008-01-15 22:04:00,105.24,105.24,105.16,105.185,778599999.0
2008-01-15 22:05:00,105.2,105.2,105.17,105.18,776199999.0
2008-01-15 22:06:00,105.18,105.2,105.17,105.19,710900000.0
2008-01-15 22:07:00,105.19,105.21,105.175,105.2,790200000.0
2008-01-15 22:08:00,105.21,105.23,105.19,105.2,836999996.0
2008-01-15 22:09:00,105.2,105.22,105.19,105.2,714700000.0
2008-01-15 22:10:00,105.2,105.2,105.14,105.18,800699999.0
2008-01-15 22:11:00,105.18,105.18,105.16,105.17,444400000.0
2008-01-15 22:12:00,105.17,105.19,105.15,105.15,964800000.0
2008-01-15 22:13:00,105.15,105.15,105.09,105.11,553900000.0
2008-01-15 22:14:00,105.11,105.13,105.09,105.12,530100002.0
2008-01-15 22:15:00,105.12,105.12,105.06,105.08,1142799996.0
2008-01-15 22:16:00,105.08,105.09,105.07,105.09,998299994.0
2008-01-15 22:17:00,105.08,105.085,105.05,105.06,906500010.0
2008-01-15 22:18:00,105.06,105.06,105.02,105.05,700399999.0
2008-01-15 22:19:00,105.05,105.07,105.01,105.06,719399998.0
2008-01-15 22:20:00,105.055,105.07,105.01,105.07,1165699997.0
2008-01-15 22:21:00,105.07,105.13,105.06,105.1,751200000.0
2008-01-15 22:22:00,105.1,105.1,105.07,105.09,495700000.0
2008-01-15 22:23:00,105.09,105.09,105.065,105.08,620899998.0
2008-01-15 22:24:00,105.08,105.1,105.08,105.08,417100000.0
2008-01-15 22:25:00,105.08,105.11,105.07,105.11,544999998.0
2008-01-15 22:26:00,105.11,105.17,105.11,105.16,368800000.0
2008-01-15 22:27:00,105.16,105.19,105.13,105.18,446900000.0
2008-01-15 22:28:00,105.18,105.26,105.16,105.26,344499999.0
2008-01-15 22:29:00,105.26,105.26,105.2,105.21,496000000.0
2008-01-15 22:30:00,105.21,105.22,105.16,105.19,467100000.0
2008-01-15 22:31:00,105.19,105.2,105.16,105.2,250800000.0
2008-01-15 22:32:00,105.2,105.22,105.19,105.22,200800000.0
2008-01-15 22:33:00,105.22,105.24,105.21,105.21,279200000.0
2008-01-15 22:34:00,105.21,105.23,105.2,105.21,464900000.0
2008-01-15 22:35:00,105.22,105.27,105.2,105.25,504800000.0
2008-01-15 22:36:00,105.25,105.28,105.24,105.28,486400000.0
2008-01-15 22:37:00,105.29,105.31,105.28,105.29,606400000.0
2008-01-15 22:38:00,105.29,105.3,105.265,105.27,737200000.0
2008-01-15 22:39:00,105.27,105.28,105.23,105.23,630600000.0
2008-01-15 22:40:00,105.23,105.24,105.15,105.15,580700000.0
2008-01-15 22:41:00,105.15,105.17,105.13,105.17,941899999.0
2008-01-15 22:42:00,105.17,105.18,105.145,105.165,1104500001.0
2008-01-15 22:43:00,105.165,105.19,105.165,105.18,576999996.0
2008-01-15 22:44:00,105.18,105.18,105.14,105.17,596900000.0
2008-01-15 22:45:00,105.17,105.17,105.11,105.11,453600000.0
2008-01-15 22:46:00,105.11,105.12,105.09,105.11,366500000.0
2008-01-15 22:47:00,105.11,105.11,105.08,105.1,410400000.0
2008-01-15 22:48:00,105.11,105.13,105.11,105.12,401100000.0
2008-01-15 22:49:00,105.12,105.13,105.11,105.13,367600000.0
2008-01-15 22:50:00,105.13,105.13,105.1,105.11,371200000.0
2008-01-15 22:51:00,105.11,105.12,105.06,105.1,505499999.0
2008-01-15 22:52:00,105.1,105.11,105.06,105.06,500200000.0
2008-01-15 22:53:00,105.065,105.09,105.065,105.08,285200000.0
2008-01-15 22:54:00,105.08,105.11,105.08,105.08,248800000.0
2008-01-15 22:55:00,105.08,105.08,105.06,105.07,259099999.0
2008-01-15 22:56:00,105.07,105.07,105.05,105.05,308800000.0
2008-01-15 22:57:00,105.05,105.07,105.04,105.05,336599999.0
2008-01-15 22:58:00,105.05,105.05,105.04,105.04,241200000.0
2008-01-15 22:59:00,105.04,105.05,105.03,105.04,381600000.0
2008-01-15 23:00:00,105.04,105.08,105.04,105.07,454399998.0
2008-01-15 23:01:00,105.07,105.08,105.06,105.08,333700000.0
2008-01-15 23:02:00,105.09,105.1,105.07,105.1,494899993.0
2008-01-15 23:03:00,105.1,105.11,105.07,105.11,950300003.0
2008-01-15 23:04:00,105.1,105.12,105.07,105.12,410500000.0
2008-01-15 23:05:00,105.12,105.15,105.12,105.12,485799998.0
2008-01-15 23:06:00,105.13,105.14,105.09,105.13,481599996.0
2008-01-15 23:07:00,105.13,105.135,105.09,105.12,348000000.0
2008-01-15 23:08:00,105.12,105.12,105.07,105.08,534500000.0
2008-01-15 23:09:00,105.08,105.11,105.08,105.09,430500000.0
2008-01-15 23:10:00,105.09,105.1,105.05,105.1,528800000.0
2008-01-15 23:11:00,105.1,105.13,105.1,105.13,285600000.0
2008-01-15 23:12:00,105.13,105.13,105.1,105.13,509600000.0
2008-01-15 23:13:00,105.13,105.19,105.13,105.19,605600000.0
2008-01-15 23:14:00,105.18,105.19,105.17,105.17,391200000.0
2008-01-15 23:15:00,105.17,105.18,105.14,105.17,930100000.0
2008-01-15 23:16:00,105.17,105.17,105.11,105.11,441600000.0
2008-01-15 23:17:00,105.11,105.13,105.06,105.07,521000000.0
2008-01-15 23:18:00,105.065,105.09,105.04,105.06,523000001.0
2008-01-15 23:19:00,105.06,105.06,105.0,105.01,540000000.0
2008-01-15 23:20:00,105.01,105.02,104.97,104.97,540000000.0
2008-01-15 23:21:00,104.97,104.98,104.9,104.9,678099995.0
2008-01-15 23:22:00,104.91,104.91,104.87,104.87,687400000.0
2008-01-15 23:23:00,104.87,104.89,104.855,104.87,462300000.0
2008-01-15 23:24:00,104.87,104.88,104.86,104.87,324000000.0
2008-01-15 23:25:00,104.87,104.92,104.86,104.91,533200000.0
2008-01-15 23:26:00,104.91,104.93,104.89,104.91,455000000.0
2008-01-15 23:27:00,104.91,104.92,104.89,104.9,401300000.0
2008-01-15 23:28:00,104.9,104.93,104.89,104.89,308299998.0
2008-01-15 23:29:00,104.89,104.91,104.87,104.91,299000000.0
2008-01-15 23:30:00,104.91,104.92,104.88,104.88,322400000.0
2008-01-15 23:31:00,104.88,104.88,104.84,104.85,282000000.0
2008-01-15 23:32:00,104.85,104.86,104.84,104.85,195200000.0
2008-01-15 23:33:00,104.85,104.87,104.84,104.85,240000000.0
2008-01-15 23:34:00,104.85,104.85,104.84,104.84,150400000.0
2008-01-15 23:35:00,104.84,104.85,104.82,104.85,461600000.0
2008-01-15 23:36:00,104.85,104.85,104.83,104.85,212800000.0
2008-01-15 23:37:00,104.84,104.86,104.84,104.86,65600000.0
2008-01-15 23:38:00,104.86,104.91,104.86,104.9,167100000.0
2008-01-15 23:39:00,104.9,104.92,104.89,104.91,190800000.0
2008-01-15 23:40:00,104.91,104.95,104.91,104.93,138000000.0
2008-01-15 23:41:00,104.92,104.98,104.92,104.98,243600000.0
2008-01-15 23:42:00,104.97,104.99,104.94,104.94,144100000.0
2008-01-15 23:43:00,104.94,104.96,104.91,104.91,143800000.0
2008-01-15 23:44:00,104.92,104.94,104.9,104.93,211000000.0
2008-01-15 23:45:00,104.93,104.93,104.92,104.92,92000000.0
2008-01-15 23:46:00,104.92,104.95,104.9,104.91,189500000.0
2008-01-15 23:47:00,104.9,104.96,104.9,104.9,137600000.0
2008-01-15 23:48:00,104.91,104.965,104.91,104.95,250100002.0
2008-01-15 23:49:00,104.95,104.98,104.95,104.98,219200000.0
2008-01-15 23:50:00,104.98,105.02,104.96,105.0,536100000.0
2008-01-15 23:51:00,104.98,105.0,104.91,104.94,122400000.0
2008-01-15 23:52:00,104.94,104.94,104.915,104.93,169600000.0
2008-01-15 23:53:00,104.93,104.95,104.93,104.95,95200000.0
2008-01-15 23:54:00,104.95,104.96,104.94,104.95,120200000.0
2008-01-15 23:55:00,104.95,104.97,104.94,104.95,161600000.0
2008-01-15 23:56:00,104.95,104.95,104.93,104.94,283200000.0
2008-01-15 23:57:00,104.94,104.94,104.87,104.88,487700000.0
2008-01-15 23:58:00,104.875,104.88,104.825,104.825,473600000.0
2008-01-15 23:59:00,104.825,104.835,104.8,104.8,112000000.0
2008-01-16 00:00:00,104.8,104.81,104.76,104.77,186400000.0
2008-01-16 00:01:00,104.77,104.77,104.635,104.68,284400000.0
2008-01-16 00:02:00,104.655,104.71,104.635,104.67,605000000.0
2008-01-16 00:03:00,104.655,104.74,104.645,104.7,503700000.0
2008-01-16 00:04:00,104.7,104.7,104.64,104.65,624000000.0
2008-01-16 00:05:00,104.65,104.67,104.65,104.67,465500000.0
2008-01-16 00:06:00,104.66,104.67,104.59,104.625,639300000.0
2008-01-16 00:07:00,104.64,104.75,104.625,104.68,681200000.0
2008-01-16 00:08:00,104.68,104.73,104.68,104.72,529100000.0
2008-01-16 00:09:00,104.72,104.81,104.72,104.81,648000000.0
2008-01-16 00:10:00,104.81,104.81,104.735,104.77,474200000.0
2008-01-16 00:11:00,104.77,104.84,104.76,104.8,640500000.0
2008-01-16 00:12:00,104.8,104.83,104.77,104.8,183000000.0
2008-01-16 00:13:00,104.81,104.82,104.77,104.78,311400000.0
2008-01-16 00:14:00,104.78,104.81,104.78,104.8,50300000.0
2008-01-16 00:15:00,104.8,104.82,104.785,104.8,201400000.0
2008-01-16 00:16:00,104.8,104.81,104.77,104.78,102400000.0
2008-01-16 00:17:00,104.78,104.79,104.76,104.765,100500000.0
2008-01-16 00:18:00,104.765,104.81,104.76,104.77,583100000.0
2008-01-16 00:19:00,104.77,104.78,104.76,104.78,268500000.0
2008-01-16 00:20:00,104.79,104.8,104.76,104.79,227399997.0
2008-01-16 00:21:00,104.79,104.86,104.785,104.86,316100000.0
2008-01-16 00:22:00,104.86,104.9,104.815,104.89,280100000.0
2008-01-16 00:23:00,104.89,104.9,104.84,104.89,248200000.0
2008-01-16 00:24:00,104.9,104.9,104.87,104.89,329199996.0
2008-01-16 00:25:00,104.89,104.91,104.87,104.91,345500000.0
2008-01-16 00:26:00,104.91,104.91,104.87,104.88,408900000.0
2008-01-16 00:27:00,104.89,104.94,104.87,104.88,291000000.0
2008-01-16 00:28:00,104.88,104.88,104.85,104.85,433400000.0
2008-01-16 00:29:00,104.85,104.855,104.82,104.835,449599994.0
2008-01-16 00:30:00,104.83,104.83,104.8,104.81,185199999.0
2008-01-16 00:31:00,104.81,104.81,104.73,104.75,355100000.0
2008-01-16 00:32:00,104.75,104.795,104.75,104.755,254000000.0
2008-01-16 00:33:00,104.755,104.77,104.75,104.77,268900000.0
2008-01-16 00:34:00,104.77,104.8,104.77,104.79,277200000.0
2008-01-16 00:35:00,104.79,104.81,104.76,104.81,355700000.0
2008-01-16 00:36:00,104.81,104.84,104.81,104.84,55100000.0
2008-01-16 00:37:00,104.84,104.84,104.81,104.82,431000000.0
2008-01-16 00:38:00,104.82,104.84,104.815,104.815,287300000.0
2008-01-16 00:39:00,104.82,104.82,104.81,104.81,84400000.0
2008-01-16 00:40:00,104.805,104.83,104.8,104.82,191900000.0
2008-01-16 00:41:00,104.82,104.85,104.785,104.785,250700000.0
2008-01-16 00:42:00,104.785,104.8,104.775,104.79,384000000.0
2008-01-16 00:43:00,104.79,104.865,104.785,104.86,530600000.0
2008-01-16 00:44:00,104.86,104.86,104.81,104.82,544100000.0
2008-01-16 00:45:00,104.82,104.86,104.81,104.85,190300000.0
2008-01-16 00:46:00,104.85,104.86,104.85,104.86,16500000.0
2008-01-16 00:47:00,104.86,104.86,104.84,104.85,76200000.0
2008-01-16 00:48:00,104.85,104.85,104.84,104.85,26100000.0
2008-01-16 00:49:00,104.85,104.87,104.85,104.86,18700000.0
2008-01-16 00:50:00,104.86,104.875,104.86,104.875,310300000.0
2008-01-16 00:51:00,104.875,104.88,104.86,104.88,130000000.0
2008-01-16 00:52:00,104.89,104.89,104.88,104.89,85100000.0
2008-01-16 00:53:00,104.89,104.89,104.89,104.89,7000000.0
2008-01-16 00:54:00,104.88,104.89,104.88,104.89,78800000.0
2008-01-16 00:55:00,104.89,104.9,104.89,104.9,25400000.0
2008-01-16 00:56:00,104.9,104.905,104.89,104.89,116900000.0
2008-01-16 00:57:00,104.89,104.92,104.89,104.92,294000000.0
2008-01-16 00:58:00,104.92,104.94,104.9,104.91,234300000.0
2008-01-16 00:59:00,104.91,104.93,104.905,104.905,251900000.0
2008-01-16 01:00:00,104.905,104.93,104.905,104.91,525000000.0
2008-01-16 01:01:00,104.91,104.925,104.9,104.91,398600000.0
2008-01-16 01:02:00,104.925,104.94,104.92,104.93,182900000.0
2008-01-16 01:03:00,104.93,104.96,104.9,104.9,154800000.0
2008-01-16 01:04:00,104.915,104.915,104.9,104.915,190800000.0
2008-01-16 01:05:00,104.915,104.94,104.915,104.93,220800000.0
2008-01-16 01:06:00,104.93,104.94,104.91,104.93,189600000.0
2008-01-16 01:07:00,104.93,104.93,104.92,104.93,33600000.0
2008-01-16 01:08:00,104.93,104.93,104.91,104.92,209900000.0
2008-01-16 01:09:00,104.92,104.93,104.9,104.91,87800000.0
2008-01-16 01:10:00,104.91,104.92,104.89,104.9,142800000.0
2008-01-16 01:11:00,104.9,104.9,104.86,104.86,120300000.0
2008-01-16 01:12:00,104.86,104.87,104.83,104.84,397400000.0
2008-01-16 01:13:00,104.84,104.84,104.82,104.82,379800000.0
2008-01-16 01:14:00,104.82,104.84,104.8,104.81,289600000.0
2008-01-16 01:15:00,104.805,104.805,104.72,104.72,586699998.0
2008-01-16 01:16:00,104.72,104.76,104.69,104.71,312000000.0
2008-01-16 01:17:00,104.71,104.73,104.68,104.7,210200000.0
2008-01-16 01:18:00,104.7,104.73,104.69,104.72,181100000.0
2008-01-16 01:19:00,104.72,104.74,104.71,104.73,132900000.0
2008-01-16 01:20:00,104.73,104.74,104.73,104.73,53400000.0
2008-01-16 01:21:00,104.73,104.73,104.71,104.71,110800000.0
2008-01-16 01:22:00,104.71,104.72,104.71,104.72,148700000.0
2008-01-16 01:23:00,104.72,104.72,104.67,104.67,331100000.0
2008-01-16 01:24:00,104.67,104.67,104.65,104.66,177200000.0
2008-01-16 01:25:00,104.66,104.68,104.655,104.655,328500000.0
2008-01-16 01:26:00,104.655,104.72,104.65,104.71,114500000.0
2008-01-16 01:27:00,104.71,104.71,104.67,104.68,266700000.0
2008-01-16 01:28:00,104.68,104.68,104.65,104.65,470700000.0
2008-01-16 01:29:00,104.65,104.67,104.65,104.66,107000000.0
2008-01-16 01:30:00,104.66,104.69,104.65,104.69,196400000.0
2008-01-16 01:31:00,104.69,104.7,104.675,104.68,101000000.0
2008-01-16 01:32:00,104.68,104.7,104.68,104.69,115600000.0
2008-01-16 01:33:00,104.69,104.71,104.69,104.7,148600000.0
2008-01-16 01:34:00,104.7,104.74,104.69,104.74,95400000.0
2008-01-16 01:35:00,104.74,104.74,104.73,104.74,32700000.0
2008-01-16 01:36:00,104.74,104.76,104.74,104.755,305700000.0
2008-01-16 01:37:00,104.755,104.79,104.75,104.79,248900000.0
2008-01-16 01:38:00,104.79,104.79,104.76,104.77,65200000.0
2008-01-16 01:39:00,104.77,104.78,104.74,104.75,365300001.0
2008-01-16 01:40:00,104.75,104.75,104.73,104.75,406300001.0
2008-01-16 01:41:00,104.75,104.76,104.74,104.75,356800000.0
2008-01-16 01:42:00,104.75,104.78,104.75,104.76,36000000.0
2008-01-16 01:43:00,104.76,104.76,104.73,104.75,144100003.0
2008-01-16 01:44:00,104.75,104.76,104.75,104.76,116500000.0
2008-01-16 01:45:00,104.76,104.78,104.76,104.77,356700000.0
2008-01-16 01:46:00,104.77,104.77,104.74,104.75,365400009.0
2008-01-16 01:47:00,104.75,104.77,104.74,104.75,364399996.0
2008-01-16 01:48:00,104.75,104.75,104.72,104.72,312500000.0
2008-01-16 01:49:00,104.72,104.72,104.68,104.69,366600000.0
2008-01-16 01:50:00,104.69,104.7,104.67,104.68,328000000.0
2008-01-16 01:51:00,104.675,104.7,104.65,104.7,506100000.0
2008-01-16 01:52:00,104.7,104.7,104.67,104.67,181800000.0
2008-01-16 01:53:00,104.67,104.69,104.67,104.69,32800000.0
2008-01-16 01:54:00,104.675,104.69,104.67,104.67,266000000.0
2008-01-16 01:55:00,104.67,104.72,104.67,104.71,262400000.0
2008-01-16 01:56:00,104.71,104.73,104.71,104.72,159100000.0
2008-01-16 01:57:00,104.72,104.82,104.71,104.795,307100000.0
2008-01-16 01:58:00,104.795,104.84,104.79,104.82,169300000.0
2008-01-16 01:59:00,104.82,104.84,104.81,104.82,293700000.0
2008-01-16 02:00:00,104.82,104.85,104.81,104.82,585199991.0
2008-01-16 02:01:00,104.82,104.89,104.81,104.89,70000000.0
2008-01-16 02:02:00,104.89,104.95,104.89,104.95,228400000.0
2008-01-16 02:03:00,104.95,104.95,104.91,104.91,326099997.0
2008-01-16 02:04:00,104.91,104.93,104.9,104.92,339099991.0
2008-01-16 02:05:00,104.92,104.96,104.92,104.96,236299997.0
2008-01-16 02:06:00,104.95,104.97,104.94,104.94,79300000.0
2008-01-16 02:07:00,104.94,104.94,104.85,104.85,291899998.0
2008-01-16 02:08:00,104.85,104.85,104.81,104.82,72700000.0
2008-01-16 02:09:00,104.82,104.83,104.82,104.83,159499996.0
2008-01-16 02:10:00,104.83,104.83,104.82,104.83,136700000.0
2008-01-16 02:11:00,104.83,104.85,104.82,104.84,822100004.0
2008-01-16 02:12:00,104.84,104.86,104.84,104.86,136599997.0
2008-01-16 02:13:00,104.86,104.87,104.86,104.87,35500000.0
2008-01-16 02:14:00,104.87,104.89,104.87,104.87,553399996.0
2008-01-16 02:15:00,104.87,104.87,104.84,104.845,832199992.0
2008-01-16 02:16:00,104.845,104.845,104.835,104.84,387300000.0
2008-01-16 02:17:00,104.84,104.855,104.815,104.82,716800000.0
2008-01-16 02:18:00,104.82,104.82,104.8,104.81,422099991.0
2008-01-16 02:19:00,104.81,104.86,104.81,104.85,733699979.0
2008-01-16 02:20:00,104.84,104.87,104.84,104.87,161800005.0
2008-01-16 02:21:00,104.87,104.88,104.86,104.87,124400000.0
2008-01-16 02:22:00,104.87,104.88,104.86,104.88,125599999.0
2008-01-16 02:23:00,104.88,104.9,104.88,104.89,71200000.0
2008-01-16 02:24:00,104.89,104.89,104.83,104.84,369800001.0
2008-01-16 02:25:00,104.84,104.87,104.84,104.86,189400000.0
2008-01-16 02:26:00,104.86,104.86,104.82,104.83,267999998.0
2008-01-16 02:27:00,104.83,104.85,104.83,104.84,44000000.0
2008-01-16 02:28:00,104.84,104.85,104.815,104.84,124000000.0
2008-01-16 02:29:00,104.84,104.84,104.77,104.77,125599999.0
2008-01-16 02:30:00,104.78,104.79,104.76,104.775,516000002.0
2008-01-16 02:31:00,104.775,104.78,104.74,104.74,946200018.0
2008-01-16 02:32:00,104.74,104.75,104.66,104.69,270400000.0
2008-01-16 02:33:00,104.69,104.72,104.66,104.67,128000000.0
2008-01-16 02:34:00,104.67,104.68,104.64,104.66,323200001.0
2008-01-16 02:35:00,104.66,104.66,104.64,104.65,689600006.0
2008-01-16 02:36:00,104.65,104.67,104.63,104.67,491200000.0
2008-01-16 02:37:00,104.67,104.71,104.67,104.7,157600000.0
2008-01-16 02:38:00,104.7,104.72,104.68,104.69,369600000.0
2008-01-16 02:39:00,104.69,104.71,104.67,104.71,508800000.0
2008-01-16 02:40:00,104.71,104.735,104.7,104.71,904000000.0
2008-01-16 02:41:00,104.71,104.71,104.68,104.68,96000000.0
2008-01-16 02:42:00,104.68,104.68,104.66,104.67,194399995.0
2008-01-16 02:43:00,104.67,104.67,104.65,104.66,41600000.0
2008-01-16 02:44:00,104.66,104.67,104.66,104.66,40000000.0
2008-01-16 02:45:00,104.66,104.66,104.64,104.66,56800000.0
2008-01-16 02:46:00,104.66,104.66,104.63,104.66,156100000.0
2008-01-16 02:47:00,104.66,104.66,104.62,104.65,85600000.0
2008-01-16 02:48:00,104.65,104.65,104.6,104.61,198400000.0
2008-01-16 02:49:00,104.61,104.62,104.61,104.61,63200000.0
2008-01-16 02:50:00,104.61,104.63,104.61,104.62,57600000.0
2008-01-16 02:51:00,104.62,104.62,104.57,104.58,407499989.0
2008-01-16 02:52:00,104.58,104.6,104.55,104.56,208000001.0
2008-01-16 02:53:00,104.56,104.56,104.51,104.51,261000000.0
2008-01-16 02:54:00,104.52,104.53,104.48,104.53,237600000.0
2008-01-16 02:55:00,104.53,104.55,104.51,104.51,112800000.0
2008-01-16 02:56:00,104.51,104.57,104.51,104.57,263600000.0
2008-01-16 02:57:00,104.57,104.61,104.57,104.57,326400000.0
2008-01-16 02:58:00,104.57,104.57,104.52,104.565,559200000.0
2008-01-16 02:59:00,104.57,104.6,104.57,104.58,128000000.0
2008-01-16 03:00:00,104.58,104.59,104.56,104.56,108000000.0
2008-01-16 03:01:00,104.57,104.57,104.51,104.53,180799999.0
2008-01-16 03:02:00,104.52,104.56,104.52,104.55,148700000.0
2008-01-16 03:03:00,104.55,104.56,104.53,104.54,140800000.0
2008-01-16 03:04:00,104.55,104.55,104.53,104.53,162900000.0
2008-01-16 03:05:00,104.53,104.56,104.53,104.55,134199998.0
2008-01-16 03:06:00,104.55,104.58,104.53,104.58,95800000.0
2008-01-16 03:07:00,104.58,104.59,104.56,104.59,229500000.0
2008-01-16 03:08:00,104.59,104.59,104.58,104.58,113600000.0
2008-01-16 03:09:00,104.58,104.58,104.54,104.55,85600000.0
2008-01-16 03:10:00,104.55,104.61,104.53,104.61,249600000.0
2008-01-16 03:11:00,104.61,104.65,104.61,104.65,363199999.0
2008-01-16 03:12:00,104.65,104.67,104.62,104.65,275800000.0
2008-01-16 03:13:00,104.64,104.67,104.58,104.67,672000000.0
2008-01-16 03:14:00,104.67,104.7,104.595,104.62,520799999.0
2008-01-16 03:15:00,104.62,104.66,104.62,104.65,400800000.0
2008-01-16 03:16:00,104.65,104.72,104.6,104.71,378800000.0
2008-01-16 03:17:00,104.71,104.73,104.71,104.71,100000000.0
2008-01-16 03:18:00,104.71,104.73,104.69,104.69,138500000.0
2008-01-16 03:19:00,104.69,104.7,104.67,104.67,77600000.0
2008-01-16 03:20:00,104.67,104.68,104.65,104.65,234000002.0
2008-01-16 03:21:00,104.65,104.67,104.63,104.67,515599990.0
2008-01-16 03:22:00,104.67,104.71,104.67,104.7,78400000.0
2008-01-16 03:23:00,104.7,104.72,104.69,104.72,76800000.0
2008-01-16 03:24:00,104.72,104.72,104.67,104.72,228399998.0
2008-01-16 03:25:00,104.72,104.77,104.72,104.77,103200000.0
2008-01-16 03:26:00,104.77,104.78,104.72,104.72,194400000.0
2008-01-16 03:27:00,104.72,104.73,104.7,104.72,249600000.0
2008-01-16 03:28:00,104.72,104.73,104.72,104.73,56000000.0
2008-01-16 03:29:00,104.73,104.75,104.72,104.73,141800000.0
2008-01-16 03:30:00,104.73,104.74,104.72,104.73,63200000.0
2008-01-16 03:31:00,104.73,104.74,104.71,104.72,125000000.0
2008-01-16 03:32:00,104.73,104.74,104.665,104.675,515500002.0
2008-01-16 03:33:00,104.675,104.69,104.66,104.69,341600000.0
2008-01-16 03:34:00,104.69,104.71,104.69,104.7,83400000.0
2008-01-16 03:35:00,104.7,104.71,104.68,104.71,391000009.0
2008-01-16 03:36:00,104.71,104.72,104.69,104.7,107600001.0
2008-01-16 03:37:00,104.7,104.7,104.69,104.7,308000006.0
2008-01-16 03:38:00,104.7,104.7,104.57,104.62,1094000006.0
2008-01-16 03:39:00,104.61,104.68,104.59,104.595,726299999.0
2008-01-16 03:40:00,104.595,104.605,104.585,104.605,746399996.0
2008-01-16 03:41:00,104.605,104.615,104.59,104.6,480900000.0
2008-01-16 03:42:00,104.6,104.61,104.6,104.6,474400000.0
2008-01-16 03:43:00,104.6,104.61,104.52,104.525,728699994.0
2008-01-16 03:44:00,104.525,104.54,104.51,104.54,380000008.0
2008-01-16 03:45:00,104.54,104.58,104.54,104.57,48000000.0
2008-01-16 03:46:00,104.57,104.58,104.56,104.58,72800000.0
2008-01-16 03:47:00,104.58,104.59,104.57,104.58,78400000.0
2008-01-16 03:48:00,104.58,104.58,104.555,104.57,115200000.0
2008-01-16 03:49:00,104.58,104.58,104.56,104.58,293000000.0
2008-01-16 03:50:00,104.58,104.58,104.555,104.58,46800000.0
2008-01-16 03:51:00,104.58,104.6,104.58,104.595,265400000.0
2008-01-16 03:52:00,104.595,104.63,104.58,104.63,690800003.0
2008-01-16 03:53:00,104.63,104.65,104.605,104.62,721000000.0
2008-01-16 03:54:00,104.62,104.65,104.61,104.62,842000004.0
2008-01-16 03:55:00,104.62,104.65,104.62,104.65,440799996.0
2008-01-16 03:56:00,104.65,104.65,104.615,104.62,643400004.0
2008-01-16 03:57:00,104.625,104.65,104.62,104.65,572500000.0
2008-01-16 03:58:00,104.65,104.67,104.63,104.64,1439099987.0
2008-01-16 03:59:00,104.63,104.69,104.62,104.69,521399994.0
2008-01-16 04:00:00,104.69,104.72,104.69,104.71,247999997.0
2008-01-16 04:01:00,104.71,104.72,104.71,104.72,76000000.0
2008-01-16 04:02:00,104.72,104.72,104.695,104.695,60800000.0
2008-01-16 04:03:00,104.695,104.72,104.68,104.69,120800000.0
2008-01-16 04:04:00,104.69,104.71,104.68,104.71,208100001.0
2008-01-16 04:05:00,104.71,104.71,104.68,104.69,186000000.0
2008-01-16 04:06:00,104.69,104.69,104.67,104.68,67600000.0
2008-01-16 04:07:00,104.68,104.68,104.63,104.63,119400000.0
2008-01-16 04:08:00,104.63,104.64,104.6,104.64,341300000.0
2008-01-16 04:09:00,104.64,104.66,104.63,104.65,967200000.0
2008-01-16 04:10:00,104.65,104.68,104.65,104.67,215200000.0
2008-01-16 04:11:00,104.67,104.7,104.67,104.7,49600000.0
2008-01-16 04:12:00,104.7,104.71,104.69,104.71,123600000.0
2008-01-16 04:13:00,104.71,104.72,104.69,104.71,280800000.0
2008-01-16 04:14:00,104.7,104.71,104.7,104.7,120800000.0
2008-01-16 04:15:00,104.7,104.71,104.69,104.7,89600000.0
2008-01-16 04:16:00,104.7,104.71,104.7,104.71,94400000.0
2008-01-16 04:17:00,104.7,104.71,104.69,104.7,93600000.0
2008-01-16 04:18:00,104.7,104.71,104.68,104.7,255000001.0
2008-01-16 04:19:00,104.7,104.75,104.7,104.73,249700005.0
2008-01-16 04:20:00,104.73,104.77,104.73,104.77,183200000.0
2008-01-16 04:21:00,104.77,104.78,104.75,104.76,86400000.0
2008-01-16 04:22:00,104.77,104.8,104.76,104.8,357299999.0
2008-01-16 04:23:00,104.8,104.82,104.795,104.82,72000000.0
2008-01-16 04:24:00,104.82,104.85,104.81,104.85,63200000.0
2008-01-16 04:25:00,104.85,104.87,104.83,104.87,150400000.0
2008-01-16 04:26:00,104.86,104.91,104.86,104.88,518099996.0
2008-01-16 04:27:00,104.88,104.9,104.86,104.88,312799999.0
2008-01-16 04:28:00,104.88,104.9,104.85,104.855,204799998.0
2008-01-16 04:29:00,104.855,104.86,104.845,104.85,784799998.0
2008-01-16 04:30:00,104.85,104.85,104.83,104.83,176800000.0
2008-01-16 04:31:00,104.83,104.86,104.83,104.86,524799998.0
2008-01-16 04:32:00,104.86,104.87,104.83,104.86,640499989.0
2008-01-16 04:33:00,104.86,104.87,104.84,104.85,78400000.0
2008-01-16 04:34:00,104.85,104.87,104.85,104.85,54400000.0
2008-01-16 04:35:00,104.85,104.85,104.82,104.84,104000000.0
2008-01-16 04:36:00,104.85,104.87,104.785,104.83,664000000.0
2008-01-16 04:37:00,104.83,104.84,104.82,104.83,68000000.0
2008-01-16 04:38:00,104.83,104.83,104.8,104.82,200800000.0
2008-01-16 04:39:00,104.82,104.85,104.82,104.84,56800000.0
2008-01-16 04:40:00,104.84,104.86,104.84,104.86,77600001.0
2008-01-16 04:41:00,104.86,104.86,104.83,104.84,103199998.0
2008-01-16 04:42:00,104.84,104.84,104.82,104.83,272000002.0
2008-01-16 04:43:00,104.83,104.84,104.825,104.83,288000006.0
2008-01-16 04:44:00,104.83,104.84,104.82,104.84,263200011.0
2008-01-16 04:45:00,104.84,104.84,104.83,104.835,142400000.0
2008-01-16 04:46:00,104.835,104.84,104.82,104.825,235700000.0
2008-01-16 04:47:00,104.83,104.835,104.79,104.79,282200000.0
2008-01-16 04:48:00,104.79,104.81,104.78,104.8,76000000.0
2008-01-16 04:49:00,104.8,104.81,104.78,104.81,104800000.0
2008-01-16 04:50:00,104.81,104.81,104.785,104.795,593599999.0
2008-01-16 04:51:00,104.795,104.82,104.78,104.82,383199991.0
2008-01-16 04:52:00,104.82,104.82,104.8,104.81,72000000.0
2008-01-16 04:53:00,104.81,104.82,104.78,104.79,235099996.0
2008-01-16 04:54:00,104.78,104.79,104.78,104.79,108699999.0
2008-01-16 04:55:00,104.79,104.81,104.78,104.8,639499994.0
2008-01-16 04:56:00,104.8,104.8,104.8,104.8,362399987.0
2008-01-16 04:57:00,104.8,104.8,104.79,104.79,264700000.0
2008-01-16 04:58:00,104.8,104.81,104.79,104.8,699599978.0
2008-01-16 04:59:00,104.8,104.82,104.8,104.81,86399999.0
2008-01-16 05:00:00,104.81,104.82,104.81,104.82,157600000.0
2008-01-16 05:01:00,104.82,104.82,104.81,104.81,44000000.0
2008-01-16 05:02:00,104.81,104.81,104.79,104.79,231599997.0
2008-01-16 05:03:00,104.8,104.8,104.74,104.74,60800000.0
2008-01-16 05:04:00,104.74,104.75,104.73,104.74,79200000.0
2008-01-16 05:05:00,104.74,104.82,104.735,104.82,414400001.0
2008-01-16 05:06:00,104.82,104.85,104.82,104.82,146400000.0
2008-01-16 05:07:00,104.82,104.82,104.8,104.8,65500000.0
2008-01-16 05:08:00,104.8,104.81,104.79,104.81,300000000.0
2008-01-16 05:09:00,104.81,104.82,104.8,104.81,53600000.0
2008-01-16 05:10:00,104.82,104.83,104.81,104.82,40000000.0
2008-01-16 05:11:00,104.82,104.82,104.8,104.82,175500000.0
2008-01-16 05:12:00,104.82,104.82,104.8,104.8,131199998.0
2008-01-16 05:13:00,104.8,104.83,104.795,104.82,327000000.0
2008-01-16 05:14:00,104.82,104.83,104.81,104.83,118400000.0
2008-01-16 05:15:00,104.83,104.83,104.81,104.82,120800000.0
2008-01-16 05:16:00,104.82,104.83,104.82,104.83,106400000.0
2008-01-16 05:17:00,104.83,104.83,104.79,104.8,138400000.0
2008-01-16 05:18:00,104.8,104.81,104.8,104.81,74400000.0
2008-01-16 05:19:00,104.81,104.81,104.79,104.8,137200000.0
2008-01-16 05:20:00,104.8,104.8,104.78,104.79,130400000.0
2008-01-16 05:21:00,104.79,104.79,104.74,104.75,122600000.0
2008-01-16 05:22:00,104.76,104.78,104.755,104.755,220000000.0
2008-01-16 05:23:00,104.76,104.77,104.75,104.76,226200000.0
2008-01-16 05:24:00,104.76,104.76,104.75,104.75,159200000.0
2008-01-16 05:25:00,104.75,104.76,104.73,104.73,186300000.0
2008-01-16 05:26:00,104.73,104.73,104.715,104.715,73600000.0
2008-01-16 05:27:00,104.715,104.74,104.715,104.73,171900000.0
2008-01-16 05:28:00,104.73,104.73,104.71,104.73,213600000.0
2008-01-16 05:29:00,104.73,104.73,104.71,104.73,354100000.0
2008-01-16 05:30:00,104.73,104.73,104.72,104.73,103600000.0
2008-01-16 05:31:00,104.73,104.73,104.68,104.69,318800000.0
2008-01-16 05:32:00,104.69,104.7,104.67,104.67,79800000.0
2008-01-16 05:33:00,104.67,104.67,104.63,104.64,190200000.0
2008-01-16 05:34:00,104.64,104.65,104.61,104.62,310199997.0
2008-01-16 05:35:00,104.63,104.63,104.55,104.58,242100000.0
2008-01-16 05:36:00,104.58,104.59,104.52,104.52,209400000.0
2008-01-16 05:37:00,104.53,104.55,104.475,104.49,1206400000.0
2008-01-16 05:38:00,104.49,104.52,104.47,104.52,1328999997.0
2008-01-16 05:39:00,104.52,104.525,104.5,104.51,683300000.0
2008-01-16 05:40:00,104.51,104.53,104.47,104.47,150500000.0
2008-01-16 05:41:00,104.47,104.48,104.42,104.45,143000000.0
2008-01-16 05:42:00,104.45,104.47,104.41,104.41,239200000.0
2008-01-16 05:43:00,104.41,104.42,104.38,104.41,642800000.0
2008-01-16 05:44:00,104.41,104.42,104.36,104.36,320799998.0
2008-01-16 05:45:00,104.36,104.4,104.35,104.4,268900000.0
2008-01-16 05:46:00,104.4,104.4,104.37,104.39,230400000.0
2008-01-16 05:47:00,104.39,104.39,104.36,104.36,158900000.0
2008-01-16 05:48:00,104.36,104.39,104.36,104.39,1168399995.0
2008-01-16 05:49:00,104.39,104.44,104.39,104.44,811999982.0
2008-01-16 05:50:00,104.44,104.44,104.42,104.43,366800003.0
2008-01-16 05:51:00,104.43,104.45,104.42,104.44,561299998.0
2008-01-16 05:52:00,104.44,104.45,104.41,104.425,491500000.0
2008-01-16 05:53:00,104.43,104.45,104.4,104.4,501600000.0
2008-01-16 05:54:00,104.4,104.44,104.39,104.42,292800000.0
2008-01-16 05:55:00,104.42,104.43,104.395,104.405,275699997.0
2008-01-16 05:56:00,104.405,104.46,104.4,104.44,387200000.0
2008-01-16 05:57:00,104.44,104.47,104.425,104.47,380699999.0
2008-01-16 05:58:00,104.47,104.47,104.45,104.45,148000000.0
2008-01-16 05:59:00,104.45,104.51,104.45,104.51,492499992.0
2008-01-16 06:00:00,104.52,104.52,104.48,104.52,252100001.0
2008-01-16 06:01:00,104.52,104.53,104.5,104.53,250100000.0
2008-01-16 06:02:00,104.53,104.54,104.5,104.51,535299997.0
2008-01-16 06:03:00,104.51,104.52,104.46,104.46,310499999.0
2008-01-16 06:04:00,104.46,104.46,104.42,104.44,297600001.0
2008-01-16 06:05:00,104.43,104.47,104.42,104.46,264800000.0
2008-01-16 06:06:00,104.45,104.47,104.39,104.43,835300000.0
2008-01-16 06:07:00,104.43,104.45,104.4,104.42,909199991.0
2008-01-16 06:08:00,104.42,104.44,104.39,104.44,97600000.0
2008-01-16 06:09:00,104.44,104.45,104.36,104.36,126400000.0
2008-01-16 06:10:00,104.36,104.4,104.34,104.39,193600000.0
2008-01-16 06:11:00,104.38,104.38,104.34,104.38,453299994.0
2008-01-16 06:12:00,104.38,104.4,104.37,104.39,84000000.0
2008-01-16 06:13:00,104.39,104.41,104.38,104.4,209000000.0
2008-01-16 06:14:00,104.4,104.44,104.39,104.44,76000000.0
2008-01-16 06:15:00,104.43,104.44,104.41,104.44,382499997.0
2008-01-16 06:16:00,104.44,104.44,104.37,104.38,308000000.0
2008-01-16 06:17:00,104.38,104.41,104.36,104.38,207400000.0
2008-01-16 06:18:00,104.38,104.38,104.33,104.35,98400000.0
2008-01-16 06:19:00,104.35,104.4,104.35,104.39,423200000.0
2008-01-16 06:20:00,104.4,104.4,104.38,104.38,136200000.0
2008-01-16 06:21:00,104.38,104.43,104.38,104.43,116800000.0
2008-01-16 06:22:00,104.43,104.44,104.4,104.42,132000000.0
2008-01-16 06:23:00,104.42,104.43,104.39,104.4,226200000.0
2008-01-16 06:24:00,104.41,104.42,104.39,104.4,190400000.0
2008-01-16 06:25:00,104.41,104.41,104.34,104.34,648700001.0
2008-01-16 06:26:00,104.34,104.35,104.33,104.34,256000000.0
2008-01-16 06:27:00,104.34,104.34,104.31,104.31,59200000.0
2008-01-16 06:28:00,104.31,104.33,104.3,104.31,128800000.0
2008-01-16 06:29:00,104.31,104.31,104.25,104.27,296000000.0
2008-01-16 06:30:00,104.27,104.3,104.27,104.27,682000000.0
2008-01-16 06:31:00,104.27,104.3,104.255,104.29,983900009.0
2008-01-16 06:32:00,104.29,104.34,104.29,104.33,761600003.0
2008-01-16 06:33:00,104.33,104.36,104.29,104.31,1461099992.0
2008-01-16 06:34:00,104.31,104.35,104.31,104.34,728799973.0
2008-01-16 06:35:00,104.34,104.44,104.34,104.44,554100000.0
2008-01-16 06:36:00,104.435,104.435,104.37,104.38,794700001.0
2008-01-16 06:37:00,104.37,104.38,104.3,104.33,181600003.0
2008-01-16 06:38:00,104.33,104.33,104.31,104.32,247200000.0
2008-01-16 06:39:00,104.32,104.33,104.25,104.27,331200000.0
2008-01-16 06:40:00,104.27,104.29,104.26,104.27,518400000.0
2008-01-16 06:41:00,104.26,104.28,104.21,104.26,451500000.0
2008-01-16 06:42:00,104.26,104.29,104.24,104.27,509600000.0
2008-01-16 06:43:00,104.27,104.27,104.22,104.25,241100001.0
2008-01-16 06:44:00,104.25,104.27,104.21,104.27,345100000.0
2008-01-16 06:45:00,104.27,104.29,104.26,104.29,308200000.0
2008-01-16 06:46:00,104.29,104.3,104.29,104.29,39200000.0
2008-01-16 06:47:00,104.29,104.31,104.27,104.3,66400000.0
2008-01-16 06:48:00,104.3,104.31,104.28,104.31,56000000.0
2008-01-16 06:49:00,104.31,104.32,104.31,104.31,195200001.0
2008-01-16 06:50:00,104.31,104.32,104.27,104.28,100000000.0
2008-01-16 06:51:00,104.28,104.31,104.26,104.3,367600000.0
2008-01-16 06:52:00,104.3,104.3,104.29,104.29,118400000.0
2008-01-16 06:53:00,104.29,104.33,104.28,104.32,186400000.0
2008-01-16 06:54:00,104.32,104.33,104.3,104.33,324800003.0
2008-01-16 06:55:00,104.33,104.34,104.315,104.34,275000002.0
2008-01-16 06:56:00,104.34,104.36,104.33,104.35,95200000.0
2008-01-16 06:57:00,104.35,104.35,104.33,104.33,62400000.0
2008-01-16 06:58:00,104.33,104.34,104.31,104.31,50400000.0
2008-01-16 06:59:00,104.31,104.34,104.3,104.34,172000000.0
2008-01-16 07:00:00,104.34,104.36,104.33,104.33,212000001.0
2008-01-16 07:01:00,104.34,104.35,104.32,104.32,254400000.0
2008-01-16 07:02:00,104.33,104.34,104.32,104.32,88000000.0
2008-01-16 07:03:00,104.33,104.33,104.315,104.33,71200000.0
2008-01-16 07:04:00,104.33,104.35,104.32,104.33,84800000.0
2008-01-16 07:05:00,104.33,104.33,104.31,104.32,296900000.0
2008-01-16 07:06:00,104.32,104.32,104.28,104.29,172800000.0
2008-01-16 07:07:00,104.3,104.31,104.29,104.3,136800000.0
2008-01-16 07:08:00,104.3,104.3,104.26,104.28,98400000.0
2008-01-16 07:09:00,104.28,104.28,104.26,104.275,531899999.0
2008-01-16 07:10:00,104.275,104.29,104.27,104.28,683499998.0
2008-01-16 07:11:00,104.27,104.29,104.27,104.28,881699997.0
2008-01-16 07:12:00,104.28,104.29,104.27,104.28,426300000.0
2008-01-16 07:13:00,104.28,104.31,104.28,104.28,182400000.0
2008-01-16 07:14:00,104.28,104.29,104.26,104.28,564900003.0
2008-01-16 07:15:00,104.27,104.28,104.26,104.27,150399999.0
2008-01-16 07:16:00,104.27,104.28,104.25,104.27,430999999.0
2008-01-16 07:17:00,104.26,104.29,104.25,104.27,502200003.0
2008-01-16 07:18:00,104.27,104.27,104.26,104.26,110800000.0
2008-01-16 07:19:00,104.26,104.26,104.26,104.26,58800000.0
2008-01-16 07:20:00,104.26,104.26,104.26,104.26,99600000.0
2008-01-16 07:21:00,104.26,104.27,104.225,104.26,168000000.0
2008-01-16 07:22:00,104.26,104.28,104.25,104.26,390399999.0
2008-01-16 07:23:00,104.25,104.3,104.25,104.27,297500000.0
2008-01-16 07:24:00,104.27,104.27,104.25,104.25,201300000.0
2008-01-16 07:25:00,104.25,104.26,104.25,104.26,113300000.0
2008-01-16 07:26:00,104.25,104.27,104.25,104.27,321400000.0
2008-01-16 07:27:00,104.27,104.27,104.25,104.26,208300000.0
2008-01-16 07:28:00,104.26,104.28,104.25,104.28,97100000.0
2008-01-16 07:29:00,104.28,104.29,104.26,104.27,92800000.0
2008-01-16 07:30:00,104.26,104.26,104.25,104.25,54800000.0
2008-01-16 07:31:00,104.23,104.24,104.22,104.22,444800001.0
2008-01-16 07:32:00,104.22,104.22,104.19,104.19,570400001.0
2008-01-16 07:33:00,104.19,104.21,104.18,104.21,934400003.0
2008-01-16 07:34:00,104.21,104.21,104.18,104.2,266400001.0
2008-01-16 07:35:00,104.2,104.2,104.14,104.15,392000002.0
2008-01-16 07:36:00,104.15,104.15,104.08,104.11,544900000.0
2008-01-16 07:37:00,104.11,104.14,104.11,104.125,942300009.0
2008-01-16 07:38:00,104.13,104.13,104.02,104.04,1098800011.0
2008-01-16 07:39:00,104.03,104.05,104.02,104.03,314300000.0
2008-01-16 07:40:00,104.03,104.06,104.03,104.06,251200003.0
2008-01-16 07:41:00,104.06,104.09,104.05,104.05,275999995.0
2008-01-16 07:42:00,104.055,104.06,104.02,104.04,897700000.0
2008-01-16 07:43:00,104.04,104.06,104.03,104.05,394400002.0
2008-01-16 07:44:00,104.05,104.11,104.05,104.07,206400000.0
2008-01-16 07:45:00,104.07,104.09,104.0,104.0,714399997.0
2008-01-16 07:46:00,104.01,104.01,103.93,103.93,1436800005.0
2008-01-16 07:47:00,103.94,104.0,103.93,103.975,1364299986.0
2008-01-16 07:48:00,103.975,103.98,103.93,103.93,1470799980.0
2008-01-16 07:49:00,103.93,103.95,103.92,103.94,1090300008.0
2008-01-16 07:50:00,103.94,103.96,103.94,103.96,563200005.0
2008-01-16 07:51:00,103.96,104.04,103.96,104.02,642400004.0
2008-01-16 07:52:00,104.02,104.06,104.005,104.06,442100000.0
2008-01-16 07:53:00,104.06,104.12,104.04,104.12,734100001.0
2008-01-16 07:54:00,104.12,104.16,104.1,104.12,522400000.0
2008-01-16 07:55:00,104.12,104.16,104.12,104.15,735000001.0
2008-01-16 07:56:00,104.15,104.17,104.12,104.13,392000000.0
2008-01-16 07:57:00,104.13,104.13,104.11,104.11,195200001.0
2008-01-16 07:58:00,104.11,104.12,104.05,104.06,341599997.0
2008-01-16 07:59:00,104.06,104.08,104.05,104.075,663300005.0
2008-01-16 08:00:00,104.075,104.1,104.055,104.08,936799998.0
2008-01-16 08:01:00,104.08,104.08,103.95,103.96,1130600000.0
2008-01-16 08:02:00,103.945,104.05,103.945,104.05,1424000011.0
2008-01-16 08:03:00,104.05,104.05,104.02,104.03,525600000.0
2008-01-16 08:04:00,104.02,104.04,103.99,104.01,729900000.0
2008-01-16 08:05:00,104.01,104.01,103.96,103.97,905399994.0
2008-01-16 08:06:00,103.97,103.97,103.93,103.94,995800004.0
2008-01-16 08:07:00,103.94,103.97,103.93,103.955,986000003.0
2008-01-16 08:08:00,103.955,103.99,103.91,103.98,1030399997.0
2008-01-16 08:09:00,103.98,104.0,103.95,103.96,117600000.0
2008-01-16 08:10:00,103.96,103.97,103.93,103.945,379200004.0
2008-01-16 08:11:00,103.96,104.0,103.93,103.93,1062400001.0
2008-01-16 08:12:00,103.93,103.985,103.925,103.975,945600002.0
2008-01-16 08:13:00,103.975,103.98,103.945,103.96,836000001.0
2008-01-16 08:14:00,103.96,103.97,103.94,103.95,101600000.0
2008-01-16 08:15:00,103.95,103.96,103.93,103.93,639699999.0
2008-01-16 08:16:00,103.93,103.96,103.92,103.95,349200000.0
2008-01-16 08:17:00,103.95,103.98,103.93,103.98,486300000.0
2008-01-16 08:18:00,103.98,103.99,103.94,103.96,348800000.0
2008-01-16 08:19:00,103.96,103.96,103.94,103.95,212800000.0
2008-01-16 08:20:00,103.95,103.97,103.95,103.96,114400000.0
2008-01-16 08:21:00,103.96,103.97,103.95,103.96,168800000.0
2008-01-16 08:22:00,103.96,104.0,103.96,103.98,363699999.0
2008-01-16 08:23:00,103.98,104.02,103.97,104.01,394499998.0
2008-01-16 08:24:00,104.01,104.02,103.99,104.0,577700000.0
2008-01-16 08:25:00,104.0,104.07,103.99,104.04,629599998.0
2008-01-16 08:26:00,104.04,104.08,104.04,104.05,212799998.0
2008-01-16 08:27:00,104.05,104.05,104.0,104.03,1373600000.0
2008-01-16 08:28:00,104.025,104.08,104.025,104.04,1206400004.0
2008-01-16 08:29:00,104.04,104.05,104.04,104.05,571700000.0
2008-01-16 08:30:00,104.05,104.05,104.03,104.04,588700007.0
2008-01-16 08:31:00,104.04,104.06,104.04,104.04,433600001.0
2008-01-16 08:32:00,104.04,104.04,104.02,104.03,444000000.0
2008-01-16 08:33:00,104.03,104.04,103.99,104.01,478400000.0
2008-01-16 08:34:00,104.01,104.01,103.98,104.0,140799999.0
2008-01-16 08:35:00,104.0,104.01,103.98,103.98,154400000.0
2008-01-16 08:36:00,103.98,104.03,103.98,104.015,188800002.0
2008-01-16 08:37:00,104.02,104.1,104.015,104.1,156000000.0
2008-01-16 08:38:00,104.1,104.13,104.07,104.11,591800000.0
2008-01-16 08:39:00,104.11,104.11,104.05,104.08,380800001.0
2008-01-16 08:40:00,104.08,104.12,104.065,104.11,247200000.0
2008-01-16 08:41:00,104.11,104.11,104.09,104.09,603200000.0
2008-01-16 08:42:00,104.1,104.1,104.06,104.07,1147900000.0
2008-01-16 08:43:00,104.07,104.1,104.06,104.09,564000000.0
2008-01-16 08:44:00,104.09,104.13,104.09,104.13,236800000.0
2008-01-16 08:45:00,104.13,104.14,104.11,104.12,191200000.0
2008-01-16 08:46:00,104.12,104.12,104.06,104.07,102400000.0
2008-01-16 08:47:00,104.07,104.07,104.01,104.01,151200000.0
2008-01-16 08:48:00,104.01,104.02,103.98,103.98,328800000.0
2008-01-16 08:49:00,103.98,103.99,103.95,103.98,252800001.0
2008-01-16 08:50:00,103.98,103.99,103.96,103.98,656799999.0
2008-01-16 08:51:00,103.98,103.98,103.97,103.97,158400000.0
2008-01-16 08:52:00,103.97,103.99,103.96,103.99,85600000.0
2008-01-16 08:53:00,103.99,104.0,103.975,103.98,184099997.0
2008-01-16 08:54:00,103.98,103.99,103.96,103.97,939299999.0
2008-01-16 08:55:00,103.975,103.99,103.96,103.98,679900000.0
2008-01-16 08:56:00,103.98,103.98,103.92,103.95,359200000.0
2008-01-16 08:57:00,103.95,103.96,103.88,103.89,437299998.0
2008-01-16 08:58:00,103.89,103.9,103.88,103.89,76800000.0
2008-01-16 08:59:00,103.89,103.95,103.89,103.95,421599999.0
2008-01-16 09:00:00,103.95,103.95,103.925,103.925,198800000.0
2008-01-16 09:01:00,103.925,104.0,103.92,104.0,669499999.0
2008-01-16 09:02:00,104.0,104.0,103.94,103.95,750700005.0
2008-01-16 09:03:00,103.95,103.96,103.93,103.95,476000000.0
2008-01-16 09:04:00,103.95,103.96,103.89,103.89,667500002.0
2008-01-16 09:05:00,103.89,103.9,103.86,103.86,229700002.0
2008-01-16 09:06:00,103.86,103.94,103.86,103.87,266800000.0
2008-01-16 09:07:00,103.87,103.88,103.83,103.87,631900000.0
2008-01-16 09:08:00,103.87,103.87,103.83,103.84,466600000.0
2008-01-16 09:09:00,103.84,103.87,103.83,103.87,730599999.0
2008-01-16 09:10:00,103.86,103.9,103.85,103.9,442400000.0
2008-01-16 09:11:00,103.9,103.92,103.88,103.9,322500000.0
2008-01-16 09:12:00,103.9,103.91,103.89,103.89,372400000.0
2008-01-16 09:13:00,103.89,103.9,103.87,103.87,197600000.0
2008-01-16 09:14:00,103.87,103.9,103.87,103.9,289100000.0
2008-01-16 09:15:00,103.9,103.92,103.87,103.87,143600000.0
2008-01-16 09:16:00,103.87,103.87,103.84,103.86,358999997.0
2008-01-16 09:17:00,103.86,103.88,103.85,103.87,78800000.0
2008-01-16 09:18:00,103.86,103.87,103.85,103.86,103200000.0
2008-01-16 09:19:00,103.86,103.86,103.81,103.83,250400000.0
2008-01-16 09:20:00,103.83,103.83,103.78,103.79,759900012.0
2008-01-16 09:21:00,103.79,103.81,103.79,103.8,174800000.0
2008-01-16 09:22:00,103.8,103.81,103.78,103.78,339600007.0
2008-01-16 09:23:00,103.78,103.8,103.78,103.79,342400000.0
2008-01-16 09:24:00,103.8,103.85,103.8,103.85,318800000.0
2008-01-16 09:25:00,103.85,103.85,103.74,103.77,170400000.0
2008-01-16 09:26:00,103.77,103.83,103.76,103.83,796799991.0
2008-01-16 09:27:00,103.83,103.85,103.8,103.82,560299999.0
2008-01-16 09:28:00,103.82,103.85,103.81,103.83,245600000.0
2008-01-16 09:29:00,103.83,103.87,103.83,103.85,336800000.0
2008-01-16 09:30:00,103.85,103.85,103.8,103.835,832199998.0
2008-01-16 09:31:00,103.835,103.84,103.78,103.81,942000000.0
2008-01-16 09:32:00,103.81,103.83,103.79,103.81,395200000.0
2008-01-16 09:33:00,103.81,103.81,103.78,103.8,416800000.0
2008-01-16 09:34:00,103.8,103.82,103.78,103.79,500600002.0
2008-01-16 09:35:00,103.79,103.8,103.77,103.8,631900001.0
2008-01-16 09:36:00,103.8,103.81,103.76,103.77,1237100009.0
2008-01-16 09:37:00,103.77,103.815,103.75,103.77,1245800006.0
2008-01-16 09:38:00,103.77,103.77,103.68,103.69,760700008.0
2008-01-16 09:39:00,103.69,103.72,103.66,103.715,675599994.0
2008-01-16 09:40:00,103.715,103.75,103.71,103.74,885599999.0
2008-01-16 09:41:00,103.75,103.77,103.72,103.73,1064400000.0
2008-01-16 09:42:00,103.73,103.745,103.73,103.74,1605900000.0
2008-01-16 09:43:00,103.74,103.77,103.73,103.73,1510100001.0
2008-01-16 09:44:00,103.73,103.76,103.71,103.74,1475800008.0
2008-01-16 09:45:00,103.74,103.8,103.73,103.78,1257299998.0
2008-01-16 09:46:00,103.78,103.86,103.78,103.86,1896200003.0
2008-01-16 09:47:00,103.86,103.89,103.82,103.84,1265900000.0
2008-01-16 09:48:00,103.84,103.89,103.84,103.89,1633800002.0
2008-01-16 09:49:00,103.885,103.915,103.85,103.9,1097700000.0
2008-01-16 09:50:00,103.9,103.905,103.84,103.855,1283499999.0
2008-01-16 09:51:00,103.855,103.865,103.835,103.835,1338500004.0
2008-01-16 09:52:00,103.835,103.855,103.82,103.835,1114000000.0
2008-01-16 09:53:00,103.835,103.845,103.815,103.825,885399999.0
2008-01-16 09:54:00,103.825,103.86,103.805,103.805,1294100001.0
2008-01-16 09:55:00,103.805,103.845,103.795,103.805,1494900002.0
2008-01-16 09:56:00,103.805,103.835,103.755,103.785,1457100001.0
2008-01-16 09:57:00,103.78,103.835,103.77,103.835,1044000000.0
2008-01-16 09:58:00,103.835,103.89,103.83,103.865,1043099991.0
2008-01-16 09:59:00,103.865,103.905,103.855,103.885,1662900003.0
2008-01-16 10:00:00,103.895,103.905,103.835,103.835,1634999997.0
2008-01-16 10:01:00,103.85,103.85,103.835,103.84,1298699994.0
2008-01-16 10:02:00,103.84,103.84,103.795,103.82,1195200000.0
2008-01-16 10:03:00,103.82,103.845,103.765,103.77,1092900000.0
2008-01-16 10:04:00,103.77,103.795,103.75,103.775,1435299999.0
2008-01-16 10:05:00,103.775,103.8,103.775,103.8,199000000.0
2008-01-16 10:06:00,103.8,103.84,103.76,103.82,685800000.0
2008-01-16 10:07:00,103.82,103.83,103.8,103.81,1067800000.0
2008-01-16 10:08:00,103.81,103.835,103.8,103.825,762300000.0
2008-01-16 10:09:00,103.825,103.85,103.815,103.845,713899992.0
2008-01-16 10:10:00,103.85,103.85,103.825,103.835,1087900001.0
2008-01-16 10:11:00,103.835,103.845,103.825,103.84,774399996.0
2008-01-16 10:12:00,103.84,103.845,103.755,103.815,914099999.0
2008-01-16 10:13:00,103.815,103.815,103.755,103.755,1279200002.0
2008-01-16 10:14:00,103.755,103.785,103.715,103.755,1484199998.0
2008-01-16 10:15:00,103.755,103.765,103.685,103.725,1163600000.0
2008-01-16 10:16:00,103.725,103.755,103.72,103.725,1257300000.0
2008-01-16 10:17:00,103.725,103.725,103.675,103.705,1218400000.0
2008-01-16 10:18:00,103.705,103.72,103.67,103.67,1444400000.0
2008-01-16 10:19:00,103.67,103.67,103.605,103.605,1784199994.0
2008-01-16 10:20:00,103.615,103.63,103.575,103.595,1536699999.0
2008-01-16 10:21:00,103.595,103.615,103.585,103.605,1066800000.0
2008-01-16 10:22:00,103.605,103.655,103.605,103.64,1575600002.0
2008-01-16 10:23:00,103.64,103.74,103.635,103.695,1676599998.0
2008-01-16 10:24:00,103.695,103.76,103.695,103.735,1222100001.0
2008-01-16 10:25:00,103.735,103.835,103.735,103.815,1619000000.0
2008-01-16 10:26:00,103.815,103.835,103.77,103.775,1561200000.0
2008-01-16 10:27:00,103.775,103.835,103.775,103.825,713200001.0
2008-01-16 10:28:00,103.825,103.86,103.815,103.83,1034100001.0
2008-01-16 10:29:00,103.825,103.89,103.8,103.87,1418400000.0
2008-01-16 10:30:00,103.87,103.905,103.865,103.885,1312800000.0
2008-01-16 10:31:00,103.885,103.91,103.885,103.9,1432300000.0
2008-01-16 10:32:00,103.9,103.905,103.865,103.905,1069400000.0
2008-01-16 10:33:00,103.905,103.92,103.89,103.905,1117200001.0
2008-01-16 10:34:00,103.905,103.93,103.895,103.915,897600000.0
2008-01-16 10:35:00,103.915,103.975,103.905,103.95,1388099999.0
2008-01-16 10:36:00,103.95,104.01,103.945,103.995,1508800000.0
2008-01-16 10:37:00,103.995,104.06,103.955,104.05,1052600000.0
2008-01-16 10:38:00,104.05,104.06,103.995,104.03,1439899999.0
2008-01-16 10:39:00,104.03,104.105,104.015,104.055,1048399998.0
2008-01-16 10:40:00,104.055,104.07,103.935,103.98,1563299991.0
2008-01-16 10:41:00,103.98,104.0,103.935,103.95,1152500000.0
2008-01-16 10:42:00,103.95,103.95,103.9,103.905,1282800000.0
2008-01-16 10:43:00,103.905,103.975,103.885,103.97,1103600000.0
2008-01-16 10:44:00,103.97,104.02,103.965,104.02,920100000.0
2008-01-16 10:45:00,104.02,104.055,104.015,104.015,862200000.0
2008-01-16 10:46:00,104.025,104.055,104.015,104.035,1249700000.0
2008-01-16 10:47:00,104.035,104.04,103.99,103.995,803600000.0
2008-01-16 10:48:00,103.995,104.035,103.985,104.035,1029500009.0
2008-01-16 10:49:00,104.035,104.055,104.025,104.035,1122500000.0
2008-01-16 10:50:00,104.05,104.05,103.985,103.985,1001899998.0
2008-01-16 10:51:00,103.985,103.985,103.915,103.94,1475500001.0
2008-01-16 10:52:00,103.94,103.945,103.915,103.925,1374000000.0
2008-01-16 10:53:00,103.925,103.97,103.915,103.965,1751400014.0
2008-01-16 10:54:00,103.965,104.005,103.965,104.005,1134399998.0
2008-01-16 10:55:00,104.005,104.04,103.975,104.03,1459700006.0
2008-01-16 10:56:00,104.035,104.05,104.03,104.035,1196400000.0
2008-01-16 10:57:00,104.035,104.055,104.025,104.04,850600002.0
2008-01-16 10:58:00,104.04,104.04,103.935,103.945,1213699997.0
2008-01-16 10:59:00,103.95,103.95,103.865,103.885,1928899993.0
2008-01-16 11:00:00,103.885,103.94,103.86,103.94,1534499999.0
2008-01-16 11:01:00,103.94,103.945,103.895,103.905,1102200000.0
2008-01-16 11:02:00,103.905,103.905,103.835,103.84,1240400000.0
2008-01-16 11:03:00,103.84,103.84,103.755,103.765,1243500000.0
2008-01-16 11:04:00,103.765,103.775,103.685,103.695,1355999996.0
2008-01-16 11:05:00,103.695,103.735,103.655,103.695,1521800000.0
2008-01-16 11:06:00,103.695,103.785,103.695,103.76,886500000.0
2008-01-16 11:07:00,103.76,103.8,103.74,103.77,1349800000.0
2008-01-16 11:08:00,103.77,103.8,103.735,103.8,1150400000.0
2008-01-16 11:09:00,103.805,103.815,103.735,103.745,1529199999.0
2008-01-16 11:10:00,103.745,103.755,103.665,103.695,1871499999.0
2008-01-16 11:11:00,103.695,103.71,103.65,103.67,1396099999.0
2008-01-16 11:12:00,103.67,103.67,103.615,103.635,1178700000.0
2008-01-16 11:13:00,103.645,103.645,103.605,103.61,1414300002.0
2008-01-16 11:14:00,103.615,103.635,103.575,103.575,1512700002.0
2008-01-16 11:15:00,103.575,103.635,103.565,103.595,1189900000.0
2008-01-16 11:16:00,103.595,103.61,103.485,103.485,1321600000.0
2008-01-16 11:17:00,103.485,103.495,103.415,103.49,1332800000.0
2008-01-16 11:18:00,103.495,103.585,103.475,103.575,973600000.0
2008-01-16 11:19:00,103.57,103.615,103.565,103.585,1121899999.0
2008-01-16 11:20:00,103.585,103.595,103.545,103.595,1182000000.0
2008-01-16 11:21:00,103.6,103.615,103.575,103.615,1288800000.0
2008-01-16 11:22:00,103.615,103.735,103.61,103.7,1343600000.0
2008-01-16 11:23:00,103.7,103.71,103.68,103.705,1117200000.0
2008-01-16 11:24:00,103.7,103.72,103.685,103.72,1034800000.0
2008-01-16 11:25:00,103.72,103.74,103.69,103.74,1233600000.0
2008-01-16 11:26:00,103.74,103.765,103.715,103.735,1045799999.0
2008-01-16 11:27:00,103.735,103.745,103.71,103.72,449700000.0
2008-01-16 11:28:00,103.72,103.72,103.64,103.66,156600000.0
2008-01-16 11:29:00,103.66,103.685,103.63,103.63,304100000.0
2008-01-16 11:30:00,103.63,103.67,103.63,103.655,255600000.0
2008-01-16 11:31:00,103.655,103.72,103.645,103.685,408500000.0
2008-01-16 11:32:00,103.685,103.69,103.605,103.62,508900000.0
2008-01-16 11:33:00,103.62,103.68,103.62,103.675,631500000.0
2008-01-16 11:34:00,103.675,103.695,103.64,103.69,282850000.0
2008-01-16 11:35:00,103.69,103.705,103.65,103.7,247250000.0
2008-01-16 11:36:00,103.7,103.795,103.7,103.785,639100000.0
2008-01-16 11:37:00,103.785,103.8,103.73,103.735,773900000.0
2008-01-16 11:38:00,103.735,103.74,103.685,103.72,202500000.0
2008-01-16 11:39:00,103.715,103.72,103.635,103.635,262800000.0
2008-01-16 11:40:00,103.635,103.65,103.6,103.645,1039400000.0
2008-01-16 11:41:00,103.645,103.68,103.615,103.675,615500000.0
2008-01-16 11:42:00,103.675,103.69,103.655,103.68,196500000.0
2008-01-16 11:43:00,103.68,103.73,103.68,103.72,99700000.0
2008-01-16 11:44:00,103.72,103.735,103.64,103.645,252500000.0
2008-01-16 11:45:00,103.645,103.675,103.605,103.605,883300000.0
2008-01-16 11:46:00,103.605,103.625,103.595,103.615,882100000.0
2008-01-16 11:47:00,103.615,103.615,103.555,103.57,878400001.0
2008-01-16 11:48:00,103.57,103.57,103.545,103.56,642400000.0
2008-01-16 11:49:00,103.56,103.595,103.56,103.575,833600000.0
2008-01-16 11:50:00,103.575,103.635,103.555,103.59,854299998.0
2008-01-16 11:51:00,103.585,103.675,103.565,103.66,1238000001.0
2008-01-16 11:52:00,103.66,103.685,103.645,103.655,1032000000.0
2008-01-16 11:53:00,103.655,103.655,103.625,103.625,463800000.0
2008-01-16 11:54:00,103.625,103.625,103.595,103.62,50000000.0
2008-01-16 11:55:00,103.62,103.63,103.59,103.605,243400000.0
2008-01-16 11:56:00,103.605,103.605,103.515,103.515,636600000.0
2008-01-16 11:57:00,103.535,103.58,103.505,103.57,541500002.0
2008-01-16 11:58:00,103.575,103.615,103.555,103.615,983299998.0
2008-01-16 11:59:00,103.61,103.615,103.565,103.575,1044400000.0
2008-01-16 12:00:00,103.575,103.575,103.525,103.55,1419800000.0
2008-01-16 12:01:00,103.55,103.565,103.535,103.54,1194400000.0
2008-01-16 12:02:00,103.545,103.56,103.495,103.505,1296100003.0
2008-01-16 12:03:00,103.505,103.575,103.505,103.57,1019599999.0
2008-01-16 12:04:00,103.57,103.6,103.565,103.58,1120099998.0
2008-01-16 12:05:00,103.58,103.58,103.52,103.565,921200001.0
2008-01-16 12:06:00,103.565,103.58,103.54,103.56,1094700000.0
2008-01-16 12:07:00,103.565,103.605,103.555,103.585,805400000.0
2008-01-16 12:08:00,103.59,103.61,103.575,103.58,792900000.0
2008-01-16 12:09:00,103.58,103.6,103.555,103.575,938299998.0
2008-01-16 12:10:00,103.575,103.595,103.565,103.59,872200002.0
2008-01-16 12:11:00,103.59,103.59,103.55,103.565,936800000.0
2008-01-16 12:12:00,103.57,103.605,103.545,103.585,1163100001.0
2008-01-16 12:13:00,103.575,103.585,103.485,103.485,1122900000.0
2008-01-16 12:14:00,103.495,103.515,103.435,103.435,1069299999.0
2008-01-16 12:15:00,103.435,103.525,103.425,103.515,758699998.0
2008-01-16 12:16:00,103.515,103.515,103.435,103.45,899200000.0
2008-01-16 12:17:00,103.455,103.5,103.455,103.5,1051600000.0
2008-01-16 12:18:00,103.5,103.525,103.49,103.515,1180799994.0
2008-01-16 12:19:00,103.515,103.555,103.49,103.53,1056500000.0
2008-01-16 12:20:00,103.525,103.56,103.515,103.515,1034800000.0
2008-01-16 12:21:00,103.515,103.515,103.445,103.455,1297499997.0
2008-01-16 12:22:00,103.455,103.49,103.445,103.475,872900000.0
2008-01-16 12:23:00,103.48,103.49,103.445,103.45,648400000.0
2008-01-16 12:24:00,103.45,103.455,103.365,103.39,1450400000.0
2008-01-16 12:25:00,103.39,103.445,103.385,103.43,1500900000.0
2008-01-16 12:26:00,103.435,103.48,103.425,103.475,1093100001.0
2008-01-16 12:27:00,103.47,103.49,103.435,103.485,802400001.0
2008-01-16 12:28:00,103.475,103.52,103.475,103.485,1417500004.0
2008-01-16 12:29:00,103.485,103.49,103.445,103.465,1248800000.0
2008-01-16 12:30:00,103.465,103.525,103.455,103.485,1126600005.0
2008-01-16 12:31:00,103.485,103.5,103.455,103.495,1249199998.0
2008-01-16 12:32:00,103.49,103.5,103.445,103.445,878400000.0
2008-01-16 12:33:00,103.445,103.465,103.435,103.455,739600000.0
2008-01-16 12:34:00,103.455,103.465,103.435,103.465,864200000.0
2008-01-16 12:35:00,103.465,103.465,103.35,103.355,1182700000.0
2008-01-16 12:36:00,103.355,103.415,103.355,103.375,1743600000.0
2008-01-16 12:37:00,103.375,103.39,103.355,103.38,1395600000.0
2008-01-16 12:38:00,103.375,103.385,103.325,103.36,1343200000.0
2008-01-16 12:39:00,103.37,103.37,103.235,103.26,1800699993.0
2008-01-16 12:40:00,103.26,103.275,103.205,103.215,1253099993.0
2008-01-16 12:41:00,103.215,103.225,103.135,103.145,1277600000.0
2008-01-16 12:42:00,103.15,103.185,103.135,103.15,1400599999.0
2008-01-16 12:43:00,103.15,103.19,103.135,103.185,1160700000.0
2008-01-16 12:44:00,103.195,103.2,103.105,103.125,1585700000.0
2008-01-16 12:45:00,103.125,103.145,103.075,103.085,1429600000.0
2008-01-16 12:46:00,103.085,103.135,103.075,103.08,1594399999.0
2008-01-16 12:47:00,103.075,103.08,102.995,103.055,1780800001.0
2008-01-16 12:48:00,103.045,103.11,103.025,103.105,1485900000.0
2008-01-16 12:49:00,103.105,103.155,103.105,103.125,1313400000.0
2008-01-16 12:50:00,103.125,103.175,103.095,103.135,1602300002.0
2008-01-16 12:51:00,103.145,103.145,103.095,103.11,1139499996.0
2008-01-16 12:52:00,103.11,103.22,103.11,103.175,1420900000.0
2008-01-16 12:53:00,103.175,103.23,103.175,103.225,1251200004.0
2008-01-16 12:54:00,103.23,103.285,103.225,103.265,1577399998.0
2008-01-16 12:55:00,103.265,103.33,103.265,103.33,1595899999.0
2008-01-16 12:56:00,103.33,103.33,103.255,103.27,1218800000.0
2008-01-16 12:57:00,103.27,103.275,103.215,103.275,1321200003.0
2008-01-16 12:58:00,103.275,103.305,103.265,103.295,1138799999.0
2008-01-16 12:59:00,103.29,103.315,103.285,103.29,1281200000.0
2008-01-16 13:00:00,103.29,103.31,103.285,103.295,846400000.0
2008-01-16 13:01:00,103.295,103.295,103.215,103.225,1035799993.0
2008-01-16 13:02:00,103.235,103.255,103.225,103.25,847400000.0
2008-01-16 13:03:00,103.245,103.245,103.215,103.235,955500000.0
2008-01-16 13:04:00,103.235,103.245,103.21,103.215,799599999.0
2008-01-16 13:05:00,103.215,103.24,103.215,103.225,622800006.0
2008-01-16 13:06:00,103.225,103.305,103.215,103.305,1550600002.0
2008-01-16 13:07:00,103.3,103.305,103.295,103.305,542399999.0
2008-01-16 13:08:00,103.305,103.4,103.295,103.395,495700001.0
2008-01-16 13:09:00,103.395,103.42,103.375,103.4,593400000.0
2008-01-16 13:10:00,103.395,103.41,103.385,103.41,65700000.0
2008-01-16 13:11:00,103.405,103.42,103.36,103.365,340100000.0
2008-01-16 13:12:00,103.365,103.44,103.36,103.43,1168600000.0
2008-01-16 13:13:00,103.43,103.43,103.395,103.415,852800000.0
2008-01-16 13:14:00,103.415,103.475,103.405,103.47,706700000.0
2008-01-16 13:15:00,103.47,103.545,103.465,103.515,934900000.0
2008-01-16 13:16:00,103.515,103.53,103.46,103.49,1027700000.0
2008-01-16 13:17:00,103.49,103.5,103.465,103.48,997700000.0
2008-01-16 13:18:00,103.475,103.49,103.38,103.38,968400000.0
2008-01-16 13:19:00,103.38,103.415,103.365,103.385,624400000.0
2008-01-16 13:20:00,103.385,103.43,103.385,103.41,212400000.0
2008-01-16 13:21:00,103.41,103.475,103.405,103.47,449700000.0
2008-01-16 13:22:00,103.475,103.505,103.46,103.505,321000000.0
2008-01-16 13:23:00,103.5,103.505,103.48,103.49,652000000.0
2008-01-16 13:24:00,103.495,103.495,103.45,103.46,103200000.0
2008-01-16 13:25:00,103.46,103.52,103.46,103.475,348100000.0
2008-01-16 13:26:00,103.475,103.51,103.46,103.465,430700000.0
2008-01-16 13:27:00,103.465,103.53,103.445,103.465,803100000.0
2008-01-16 13:28:00,103.475,103.555,103.47,103.555,381900000.0
2008-01-16 13:29:00,103.545,103.61,103.535,103.565,115200000.0
2008-01-16 13:30:00,103.565,103.595,103.55,103.575,158100000.0
2008-01-16 13:31:00,103.575,103.6,103.555,103.58,468300000.0
2008-01-16 13:32:00,103.575,103.605,103.56,103.56,424700000.0
2008-01-16 13:33:00,103.55,103.575,103.525,103.535,399500000.0
2008-01-16 13:34:00,103.535,103.555,103.52,103.535,855300000.0
2008-01-16 13:35:00,103.535,103.58,103.505,103.51,1114499993.0
2008-01-16 13:36:00,103.51,103.51,103.42,103.425,785700000.0
2008-01-16 13:37:00,103.41,103.415,103.39,103.39,504800000.0
2008-01-16 13:38:00,103.39,103.39,103.35,103.365,378100000.0
2008-01-16 13:39:00,103.365,103.365,103.305,103.32,477900000.0
2008-01-16 13:40:00,103.315,103.34,103.305,103.32,1061200000.0
2008-01-16 13:41:00,103.325,103.33,103.24,103.25,834700000.0
2008-01-16 13:42:00,103.25,103.29,103.24,103.24,798400001.0
2008-01-16 13:43:00,103.255,103.26,103.19,103.195,489400000.0
2008-01-16 13:44:00,103.195,103.24,103.18,103.21,657100000.0
2008-01-16 13:45:00,103.205,103.22,103.195,103.21,341900000.0
2008-01-16 13:46:00,103.21,103.245,103.205,103.225,101900000.0
2008-01-16 13:47:00,103.215,103.31,103.215,103.27,822800001.0
2008-01-16 13:48:00,103.265,103.29,103.24,103.26,746600000.0
2008-01-16 13:49:00,103.255,103.28,103.22,103.265,400600000.0
2008-01-16 13:50:00,103.27,103.285,103.24,103.285,666000000.0
2008-01-16 13:51:00,103.28,103.42,103.275,103.415,323400000.0
2008-01-16 13:52:00,103.415,103.415,103.375,103.385,469300000.0
2008-01-16 13:53:00,103.385,103.39,103.365,103.365,275000000.0
2008-01-16 13:54:00,103.365,103.375,103.36,103.36,285900000.0
2008-01-16 13:55:00,103.36,103.36,103.315,103.34,692800000.0
2008-01-16 13:56:00,103.34,103.365,103.315,103.36,514100000.0
2008-01-16 13:57:00,103.36,103.39,103.355,103.375,53100000.0
2008-01-16 13:58:00,103.375,103.375,103.335,103.345,791000000.0
2008-01-16 13:59:00,103.345,103.51,103.345,103.51,155200000.0
2008-01-16 14:00:00,103.51,103.515,103.44,103.465,252100000.0
2008-01-16 14:01:00,103.465,103.5,103.455,103.485,515600000.0
2008-01-16 14:02:00,103.485,103.495,103.47,103.47,71700000.0
2008-01-16 14:03:00,103.47,103.495,103.46,103.465,626500000.0
2008-01-16 14:04:00,103.46,103.585,103.46,103.585,541500000.0
2008-01-16 14:05:00,103.585,103.695,103.575,103.615,450200000.0
2008-01-16 14:06:00,103.615,103.62,103.53,103.545,912199997.0
2008-01-16 14:07:00,103.545,103.625,103.52,103.62,863599998.0
2008-01-16 14:08:00,103.62,103.705,103.595,103.655,1212100000.0
2008-01-16 14:09:00,103.655,103.655,103.605,103.62,416100000.0
2008-01-16 14:10:00,103.635,103.635,103.58,103.58,633900000.0
2008-01-16 14:11:00,103.575,103.625,103.55,103.565,691800000.0
2008-01-16 14:12:00,103.565,103.58,103.53,103.535,624600000.0
2008-01-16 14:13:00,103.54,103.545,103.52,103.525,789000000.0
2008-01-16 14:14:00,103.525,103.55,103.505,103.53,531600000.0
2008-01-16 14:15:00,103.545,103.59,103.53,103.585,435800000.0
2008-01-16 14:16:00,103.585,103.59,103.54,103.565,220600000.0
2008-01-16 14:17:00,103.565,103.565,103.515,103.52,1097400001.0
2008-01-16 14:18:00,103.52,103.575,103.515,103.555,985400000.0
2008-01-16 14:19:00,103.555,103.595,103.555,103.585,849000002.0
2008-01-16 14:20:00,103.595,103.595,103.575,103.585,523299998.0
2008-01-16 14:21:00,103.585,103.72,103.575,103.705,1172099999.0
2008-01-16 14:22:00,103.705,103.735,103.695,103.725,1440100008.0
2008-01-16 14:23:00,103.725,103.795,103.695,103.725,1952000005.0
2008-01-16 14:24:00,103.725,103.775,103.705,103.71,1557200003.0
2008-01-16 14:25:00,103.705,103.71,103.675,103.68,812800000.0
2008-01-16 14:26:00,103.68,103.685,103.635,103.645,970900000.0
2008-01-16 14:27:00,103.645,103.69,103.625,103.665,1147400008.0
2008-01-16 14:28:00,103.665,103.68,103.57,103.575,1040900012.0
2008-01-16 14:29:00,103.575,103.595,103.545,103.565,1139700006.0
2008-01-16 14:30:00,103.565,103.565,103.515,103.52,1087200000.0
2008-01-16 14:31:00,103.52,103.565,103.515,103.56,814000000.0
2008-01-16 14:32:00,103.56,103.605,103.555,103.605,898400000.0
2008-01-16 14:33:00,103.605,103.625,103.59,103.625,948100000.0
2008-01-16 14:34:00,103.625,103.665,103.62,103.665,1051800000.0
2008-01-16 14:35:00,103.665,103.665,103.615,103.645,1080399998.0
2008-01-16 14:36:00,103.635,103.645,103.605,103.645,1079100000.0
2008-01-16 14:37:00,103.64,103.655,103.615,103.63,886099999.0
2008-01-16 14:38:00,103.63,103.645,103.615,103.63,1086800000.0
2008-01-16 14:39:00,103.63,103.655,103.59,103.625,1017700000.0
2008-01-16 14:40:00,103.625,103.635,103.595,103.625,1661899984.0
2008-01-16 14:41:00,103.625,103.635,103.595,103.62,1322599995.0
2008-01-16 14:42:00,103.62,103.665,103.605,103.63,1195500000.0
2008-01-16 14:43:00,103.63,103.63,103.59,103.615,1005799998.0
2008-01-16 14:44:00,103.615,103.645,103.605,103.635,989499999.0
2008-01-16 14:45:00,103.635,103.675,103.63,103.67,512800000.0
2008-01-16 14:46:00,103.67,103.74,103.665,103.735,902100000.0
2008-01-16 14:47:00,103.735,103.755,103.715,103.755,742099999.0
2008-01-16 14:48:00,103.75,103.77,103.745,103.77,1036199999.0
2008-01-16 14:49:00,103.77,103.815,103.77,103.8,1347600002.0
2008-01-16 14:50:00,103.8,103.84,103.795,103.81,1391199998.0
2008-01-16 14:51:00,103.805,103.835,103.795,103.825,1173100000.0
2008-01-16 14:52:00,103.825,103.835,103.805,103.825,962599999.0
2008-01-16 14:53:00,103.825,103.845,103.775,103.795,889400000.0
2008-01-16 14:54:00,103.795,103.815,103.785,103.805,931200000.0
2008-01-16 14:55:00,103.805,103.825,103.785,103.805,916899999.0
2008-01-16 14:56:00,103.805,103.825,103.785,103.795,1131200004.0
2008-01-16 14:57:00,103.795,103.805,103.775,103.79,1239199996.0
2008-01-16 14:58:00,103.785,103.825,103.775,103.815,1434399991.0
2008-01-16 14:59:00,103.82,103.875,103.815,103.85,1734799995.0
2008-01-16 15:00:00,103.85,103.885,103.835,103.835,1675099993.0
2008-01-16 15:01:00,103.835,103.85,103.82,103.835,1102000002.0
2008-01-16 15:02:00,103.835,103.9,103.815,103.885,732800000.0
2008-01-16 15:03:00,103.885,103.93,103.865,103.92,1404400004.0
2008-01-16 15:04:00,103.915,103.975,103.895,103.955,1158599997.0
2008-01-16 15:05:00,103.955,104.01,103.935,103.97,1135099996.0
2008-01-16 15:06:00,103.97,103.98,103.915,103.925,1158500000.0
2008-01-16 15:07:00,103.925,103.96,103.925,103.935,951600000.0
2008-01-16 15:08:00,103.945,103.97,103.935,103.955,1281200000.0
2008-01-16 15:09:00,103.955,103.97,103.955,103.955,817500000.0
2008-01-16 15:10:00,103.955,103.96,103.885,103.905,1535199998.0
2008-01-16 15:11:00,103.905,103.945,103.885,103.945,993600000.0
2008-01-16 15:12:00,103.935,104.025,103.935,103.98,1242100000.0
2008-01-16 15:13:00,103.98,104.05,103.975,104.02,1371900002.0
2008-01-16 15:14:00,104.02,104.025,103.995,104.01,1053700001.0
2008-01-16 15:15:00,104.0,104.015,103.985,104.015,1224000000.0
2008-01-16 15:16:00,104.015,104.015,103.975,103.995,1126800000.0
2008-01-16 15:17:00,103.995,104.045,103.985,104.035,906400000.0
2008-01-16 15:18:00,104.035,104.045,103.995,104.005,1190700000.0
2008-01-16 15:19:00,104.005,104.015,103.965,103.985,1138100000.0
2008-01-16 15:20:00,103.985,104.04,103.965,104.025,1218999999.0
2008-01-16 15:21:00,104.025,104.035,103.985,104.035,405000000.0
2008-01-16 15:22:00,104.035,104.045,104.005,104.015,835900000.0
2008-01-16 15:23:00,104.02,104.035,104.005,104.005,1265200000.0
2008-01-16 15:24:00,104.005,104.035,103.985,104.035,1357700000.0
2008-01-16 15:25:00,104.04,104.075,104.03,104.07,816600000.0
2008-01-16 15:26:00,104.07,104.08,104.045,104.07,862600000.0
2008-01-16 15:27:00,104.07,104.115,104.055,104.11,1093700001.0
2008-01-16 15:28:00,104.115,104.195,104.115,104.135,1306599998.0
2008-01-16 15:29:00,104.135,104.17,104.06,104.06,1175500000.0
2008-01-16 15:30:00,104.06,104.09,104.0,104.06,730300001.0
2008-01-16 15:31:00,104.065,104.08,104.005,104.005,1217099999.0
2008-01-16 15:32:00,104.005,104.005,103.905,103.97,1205900000.0
2008-01-16 15:33:00,103.97,103.975,103.9,103.905,1280600000.0
2008-01-16 15:34:00,103.905,103.955,103.875,103.955,1295100000.0
2008-01-16 15:35:00,103.95,103.95,103.875,103.88,961800000.0
2008-01-16 15:36:00,103.88,103.885,103.805,103.815,1278100000.0
2008-01-16 15:37:00,103.805,103.815,103.75,103.775,799800000.0
2008-01-16 15:38:00,103.775,103.805,103.735,103.745,1264600006.0
2008-01-16 15:39:00,103.735,103.855,103.73,103.8,902300003.0
2008-01-16 15:40:00,103.8,103.84,103.8,103.84,1361100000.0
2008-01-16 15:41:00,103.84,103.84,103.81,103.83,753099991.0
2008-01-16 15:42:00,103.83,103.86,103.79,103.82,1033799999.0
2008-01-16 15:43:00,103.82,103.88,103.82,103.87,481200000.0
2008-01-16 15:44:00,103.87,103.92,103.84,103.92,507200000.0
2008-01-16 15:45:00,103.92,103.97,103.9,103.9,911600000.0
2008-01-16 15:46:00,103.9,103.95,103.89,103.95,539300000.0
2008-01-16 15:47:00,103.95,104.0,103.93,104.0,629500000.0
2008-01-16 15:48:00,104.0,104.14,104.0,104.1,797400000.0
2008-01-16 15:49:00,104.1,104.2,104.1,104.13,965699990.0
2008-01-16 15:50:00,104.13,104.16,104.06,104.15,1337599992.0
2008-01-16 15:51:00,104.15,104.18,104.15,104.18,754000000.0
2008-01-16 15:52:00,104.18,104.28,104.18,104.27,455500000.0
2008-01-16 15:53:00,104.26,104.27,104.17,104.18,942000000.0
2008-01-16 15:54:00,104.18,104.22,104.18,104.19,510599999.0
2008-01-16 15:55:00,104.2,104.22,104.19,104.21,1145799986.0
2008-01-16 15:56:00,104.21,104.23,104.18,104.2,948300002.0
2008-01-16 15:57:00,104.2,104.27,104.2,104.27,1186799985.0
2008-01-16 15:58:00,104.28,104.31,104.26,104.31,503600000.0
2008-01-16 15:59:00,104.31,104.36,104.3,104.32,728600000.0
2008-01-16 16:00:00,104.32,104.4,104.32,104.36,673500000.0
2008-01-16 16:01:00,104.36,104.4,104.34,104.36,540000000.0
2008-01-16 16:02:00,104.36,104.44,104.36,104.43,507700000.0
2008-01-16 16:03:00,104.43,104.44,104.36,104.41,689400000.0
2008-01-16 16:04:00,104.41,104.46,104.41,104.45,265300000.0
2008-01-16 16:05:00,104.45,104.46,104.42,104.43,462900000.0
2008-01-16 16:06:00,104.43,104.43,104.4,104.4,855400001.0
2008-01-16 16:07:00,104.4,104.44,104.39,104.43,589200000.0
2008-01-16 16:08:00,104.43,104.51,104.43,104.5,1197099989.0
2008-01-16 16:09:00,104.5,104.53,104.49,104.53,542100000.0
2008-01-16 16:10:00,104.53,104.68,104.53,104.66,736100000.0
2008-01-16 16:11:00,104.66,104.71,104.64,104.71,911999999.0
2008-01-16 16:12:00,104.71,104.81,104.71,104.81,996500000.0
2008-01-16 16:13:00,104.81,104.89,104.81,104.83,886400007.0
2008-01-16 16:14:00,104.84,104.88,104.82,104.82,666900000.0
2008-01-16 16:15:00,104.82,104.84,104.745,104.745,810600000.0
2008-01-16 16:16:00,104.74,104.76,104.695,104.715,1009000000.0
2008-01-16 16:17:00,104.715,104.715,104.575,104.585,1116900000.0
2008-01-16 16:18:00,104.585,104.64,104.565,104.605,1120799996.0
2008-01-16 16:19:00,104.615,104.655,104.605,104.64,1012399997.0
2008-01-16 16:20:00,104.635,104.66,104.58,104.61,1109700000.0
2008-01-16 16:21:00,104.615,104.635,104.595,104.635,1156600004.0
2008-01-16 16:22:00,104.635,104.635,104.565,104.615,1087300005.0
2008-01-16 16:23:00,104.615,104.625,104.585,104.605,846800000.0
2008-01-16 16:24:00,104.605,104.615,104.575,104.59,968900004.0
2008-01-16 16:25:00,104.59,104.645,104.59,104.635,334500000.0
2008-01-16 16:26:00,104.635,104.705,104.575,104.705,911700001.0
2008-01-16 16:27:00,104.705,104.79,104.665,104.715,785000000.0
2008-01-16 16:28:00,104.715,104.715,104.605,104.615,981300000.0
2008-01-16 16:29:00,104.61,104.665,104.605,104.62,860199999.0
2008-01-16 16:30:00,104.615,104.655,104.61,104.655,991100000.0
2008-01-16 16:31:00,104.635,104.635,104.59,104.605,628700000.0
2008-01-16 16:32:00,104.605,104.63,104.545,104.625,990459998.0
2008-01-16 16:33:00,104.625,104.745,104.615,104.735,937500001.0
2008-01-16 16:34:00,104.73,104.755,104.695,104.73,866700000.0
2008-01-16 16:35:00,104.715,104.82,104.715,104.795,865100000.0
2008-01-16 16:36:00,104.795,104.89,104.795,104.875,967300000.0
2008-01-16 16:37:00,104.875,104.875,104.77,104.785,1043400000.0
2008-01-16 16:38:00,104.785,104.8,104.755,104.8,708900000.0
2008-01-16 16:39:00,104.8,104.915,104.755,104.915,761800000.0
2008-01-16 16:40:00,104.925,105.03,104.915,105.025,961800000.0
2008-01-16 16:41:00,105.025,105.265,105.025,105.145,875400000.0
2008-01-16 16:42:00,105.145,105.235,105.105,105.165,1012700000.0
2008-01-16 16:43:00,105.165,105.185,105.12,105.145,863300000.0
2008-01-16 16:44:00,105.145,105.2,105.09,105.09,382000000.0
2008-01-16 16:45:00,105.08,105.11,105.07,105.07,424000000.0
2008-01-16 16:46:00,105.07,105.19,105.07,105.1,436600000.0
2008-01-16 16:47:00,105.11,105.16,105.06,105.06,418200000.0
2008-01-16 16:48:00,105.06,105.07,104.97,104.98,425800000.0
2008-01-16 16:49:00,104.97,105.07,104.96,105.02,438400000.0
2008-01-16 16:50:00,105.02,105.04,104.96,104.98,394400000.0
2008-01-16 16:51:00,104.98,104.99,104.89,104.89,322000000.0
2008-01-16 16:52:00,104.89,104.9,104.82,104.86,399800000.0
2008-01-16 16:53:00,104.86,104.88,104.78,104.78,447200000.0
2008-01-16 16:54:00,104.78,104.81,104.74,104.78,372800000.0
2008-01-16 16:55:00,104.78,104.78,104.69,104.69,677700003.0
2008-01-16 16:56:00,104.7,104.71,104.64,104.65,465900000.0
2008-01-16 16:57:00,104.65,104.71,104.64,104.7,467000000.0
2008-01-16 16:58:00,104.71,104.71,104.66,104.66,731500001.0
2008-01-16 16:59:00,104.66,104.69,104.51,104.51,502400000.0
2008-01-16 17:00:00,104.51,104.57,104.48,104.56,515200000.0
2008-01-16 17:01:00,104.56,104.64,104.55,104.63,390800000.0
2008-01-16 17:02:00,104.63,104.64,104.59,104.6,491000000.0
2008-01-16 17:03:00,104.6,104.63,104.56,104.61,738599999.0
2008-01-16 17:04:00,104.61,104.63,104.53,104.54,854600008.0
2008-01-16 17:05:00,104.54,104.62,104.54,104.58,646800007.0
2008-01-16 17:06:00,104.57,104.62,104.54,104.59,239600000.0
2008-01-16 17:07:00,104.59,104.61,104.54,104.58,375200000.0
2008-01-16 17:08:00,104.58,104.59,104.5,104.5,528800000.0
2008-01-16 17:09:00,104.5,104.53,104.48,104.53,580100001.0
2008-01-16 17:10:00,104.54,104.54,104.34,104.35,822000001.0
2008-01-16 17:11:00,104.35,104.47,104.33,104.42,748000002.0
2008-01-16 17:12:00,104.44,104.44,104.42,104.42,472800000.0
2008-01-16 17:13:00,104.42,104.43,104.38,104.42,372800000.0
2008-01-16 17:14:00,104.42,104.42,104.38,104.39,433200000.0
2008-01-16 17:15:00,104.39,104.39,104.32,104.36,873100004.0
2008-01-16 17:16:00,104.36,104.39,104.35,104.37,904800000.0
2008-01-16 17:17:00,104.37,104.4,104.32,104.39,632700002.0
2008-01-16 17:18:00,104.39,104.46,104.39,104.44,500400000.0
2008-01-16 17:19:00,104.43,104.55,104.43,104.55,1010600002.0
2008-01-16 17:20:00,104.55,104.55,104.47,104.47,826000000.0
2008-01-16 17:21:00,104.47,104.51,104.45,104.48,1212200014.0
2008-01-16 17:22:00,104.48,104.52,104.47,104.52,1115300012.0
2008-01-16 17:23:00,104.52,104.56,104.49,104.55,884200000.0
2008-01-16 17:24:00,104.55,104.56,104.54,104.54,444800000.0
2008-01-16 17:25:00,104.54,104.61,104.53,104.59,778600000.0
2008-01-16 17:26:00,104.59,104.59,104.5,104.51,608500000.0
2008-01-16 17:27:00,104.51,104.55,104.49,104.53,741299995.0
2008-01-16 17:28:00,104.53,104.57,104.51,104.55,550700000.0
2008-01-16 17:29:00,104.55,104.55,104.51,104.52,1097599994.0
2008-01-16 17:30:00,104.52,104.56,104.5,104.5,1005199997.0
2008-01-16 17:31:00,104.5,104.51,104.45,104.47,754700000.0
2008-01-16 17:32:00,104.47,104.5,104.44,104.49,474300000.0
2008-01-16 17:33:00,104.49,104.54,104.47,104.51,1255999996.0
2008-01-16 17:34:00,104.51,104.52,104.48,104.52,1469099999.0
2008-01-16 17:35:00,104.52,104.52,104.46,104.5,884700000.0
2008-01-16 17:36:00,104.5,104.5,104.46,104.46,312800000.0
2008-01-16 17:37:00,104.46,104.46,104.41,104.42,828799997.0
2008-01-16 17:38:00,104.42,104.44,104.36,104.37,658000000.0
2008-01-16 17:39:00,104.37,104.41,104.37,104.37,454700000.0
2008-01-16 17:40:00,104.37,104.37,104.3,104.31,1393800000.0
2008-01-16 17:41:00,104.31,104.31,104.23,104.23,622100000.0
2008-01-16 17:42:00,104.23,104.23,104.07,104.09,975299999.0
2008-01-16 17:43:00,104.09,104.15,104.07,104.15,863600000.0
2008-01-16 17:44:00,104.15,104.2,104.15,104.2,911699996.0
2008-01-16 17:45:00,104.2,104.24,104.04,104.04,1028499997.0
2008-01-16 17:46:00,104.04,104.11,104.01,104.02,1162599993.0
2008-01-16 17:47:00,104.02,104.1,104.0,104.1,787599997.0
2008-01-16 17:48:00,104.09,104.17,104.06,104.12,892400000.0
2008-01-16 17:49:00,104.12,104.16,104.11,104.12,827200000.0
2008-01-16 17:50:00,104.12,104.15,103.99,103.99,777300000.0
2008-01-16 17:51:00,103.99,104.04,103.97,104.04,670300000.0
2008-01-16 17:52:00,104.04,104.1,104.03,104.06,606500000.0
2008-01-16 17:53:00,104.09,104.13,104.08,104.12,829400000.0
2008-01-16 17:54:00,104.12,104.16,104.06,104.13,1088900000.0
2008-01-16 17:55:00,104.14,104.17,104.11,104.13,684800000.0
2008-01-16 17:56:00,104.13,104.16,104.1,104.16,942800000.0
2008-01-16 17:57:00,104.16,104.2,104.12,104.2,893300000.0
2008-01-16 17:58:00,104.2,104.22,104.13,104.21,1017700001.0
2008-01-16 17:59:00,104.21,104.31,104.2,104.22,1074800000.0
2008-01-16 18:00:00,104.24,104.25,104.19,104.24,560400000.0
2008-01-16 18:01:00,104.24,104.24,104.2,104.21,782300000.0
2008-01-16 18:02:00,104.21,104.27,104.2,104.23,897500002.0
2008-01-16 18:03:00,104.23,104.23,104.18,104.21,504500000.0
2008-01-16 18:04:00,104.21,104.3,104.2,104.21,613300000.0
2008-01-16 18:05:00,104.21,104.34,104.18,104.32,776099998.0
2008-01-16 18:06:00,104.33,104.49,104.31,104.49,1031100000.0
2008-01-16 18:07:00,104.49,104.61,104.46,104.59,487700000.0
2008-01-16 18:08:00,104.59,104.59,104.48,104.49,620000000.0
2008-01-16 18:09:00,104.49,104.55,104.49,104.55,705600002.0
2008-01-16 18:10:00,104.54,104.65,104.54,104.59,788700000.0
2008-01-16 18:11:00,104.58,104.59,104.47,104.52,715700000.0
2008-01-16 18:12:00,104.52,104.52,104.44,104.45,712700000.0
2008-01-16 18:13:00,104.45,104.46,104.39,104.46,894500000.0
2008-01-16 18:14:00,104.46,104.48,104.39,104.4,1049700001.0
2008-01-16 18:15:00,104.4,104.46,104.38,104.4,723200000.0
2008-01-16 18:16:00,104.4,104.41,104.26,104.27,716100000.0
2008-01-16 18:17:00,104.26,104.31,104.23,104.27,538699999.0
2008-01-16 18:18:00,104.27,104.27,104.18,104.23,559699999.0
2008-01-16 18:19:00,104.22,104.32,104.22,104.31,566900000.0
2008-01-16 18:20:00,104.31,104.35,104.27,104.32,849499999.0
2008-01-16 18:21:00,104.32,104.32,104.24,104.26,710999999.0
2008-01-16 18:22:00,104.28,104.39,104.27,104.38,689199999.0
2008-01-16 18:23:00,104.39,104.52,104.38,104.51,845899998.0
2008-01-16 18:24:00,104.51,104.52,104.42,104.45,717300000.0
2008-01-16 18:25:00,104.45,104.46,104.41,104.41,928299999.0
2008-01-16 18:26:00,104.41,104.52,104.33,104.5,851400000.0
2008-01-16 18:27:00,104.5,104.5,104.45,104.46,664900000.0
2008-01-16 18:28:00,104.46,104.53,104.46,104.52,835200000.0
2008-01-16 18:29:00,104.5,104.63,104.48,104.59,990499992.0
2008-01-16 18:30:00,104.59,104.81,104.58,104.81,602500000.0
2008-01-16 18:31:00,104.82,104.86,104.76,104.81,711000001.0
2008-01-16 18:32:00,104.8,104.81,104.72,104.74,571400000.0
2008-01-16 18:33:00,104.74,104.79,104.73,104.74,641500000.0
2008-01-16 18:34:00,104.74,104.75,104.58,104.62,733400000.0
2008-01-16 18:35:00,104.62,104.62,104.52,104.53,554000001.0
2008-01-16 18:36:00,104.53,104.59,104.5,104.52,892100000.0
2008-01-16 18:37:00,104.51,104.56,104.5,104.53,359700000.0
2008-01-16 18:38:00,104.53,104.54,104.46,104.49,415000000.0
2008-01-16 18:39:00,104.49,104.55,104.45,104.49,444400000.0
2008-01-16 18:40:00,104.49,104.49,104.33,104.35,464100000.0
2008-01-16 18:41:00,104.35,104.38,104.33,104.36,558800001.0
2008-01-16 18:42:00,104.35,104.47,104.34,104.44,936399993.0
2008-01-16 18:43:00,104.44,104.46,104.38,104.38,469100000.0
2008-01-16 18:44:00,104.38,104.41,104.35,104.41,661699999.0
2008-01-16 18:45:00,104.41,104.46,104.4,104.44,516000000.0
2008-01-16 18:46:00,104.44,104.46,104.4,104.43,460900000.0
2008-01-16 18:47:00,104.43,104.45,104.39,104.41,439200000.0
2008-01-16 18:48:00,104.41,104.41,104.33,104.36,742600000.0
2008-01-16 18:49:00,104.36,104.4,104.35,104.39,881599994.0
2008-01-16 18:50:00,104.39,104.49,104.39,104.49,823999997.0
2008-01-16 18:51:00,104.48,104.49,104.42,104.48,704900000.0
2008-01-16 18:52:00,104.48,104.56,104.48,104.53,686100000.0
2008-01-16 18:53:00,104.53,104.64,104.52,104.595,1137000003.0
2008-01-16 18:54:00,104.595,104.73,104.58,104.72,1402900001.0
2008-01-16 18:55:00,104.73,104.78,104.71,104.75,936800000.0
2008-01-16 18:56:00,104.75,104.78,104.72,104.78,868500001.0
2008-01-16 18:57:00,104.78,104.79,104.69,104.71,878000000.0
2008-01-16 18:58:00,104.71,104.73,104.67,104.73,869600000.0
2008-01-16 18:59:00,104.73,104.78,104.71,104.74,1235800005.0
2008-01-16 19:00:00,104.74,104.8,104.73,104.79,1545099997.0
2008-01-16 19:01:00,104.79,104.91,104.79,104.86,860800001.0
2008-01-16 19:02:00,104.86,104.91,104.84,104.85,855000000.0
2008-01-16 19:03:00,104.85,104.92,104.85,104.91,775400000.0
2008-01-16 19:04:00,104.91,104.94,104.86,104.87,1268900002.0
2008-01-16 19:05:00,104.87,104.88,104.79,104.8,1416199996.0
2008-01-16 19:06:00,104.8,104.97,104.8,104.97,1307399999.0
2008-01-16 19:07:00,104.96,104.96,104.84,104.86,1667100006.0
2008-01-16 19:08:00,104.86,104.87,104.81,104.82,1797900001.0
2008-01-16 19:09:00,104.82,104.82,104.75,104.76,1839800003.0
2008-01-16 19:10:00,104.765,104.765,104.71,104.72,1164000004.0
2008-01-16 19:11:00,104.72,104.72,104.67,104.685,1155599999.0
2008-01-16 19:12:00,104.685,104.72,104.66,104.71,853800000.0
2008-01-16 19:13:00,104.71,104.74,104.69,104.73,617400000.0
2008-01-16 19:14:00,104.73,104.74,104.7,104.71,845899998.0
2008-01-16 19:15:00,104.71,104.71,104.69,104.71,561000005.0
2008-01-16 19:16:00,104.71,104.78,104.71,104.78,1212900010.0
2008-01-16 19:17:00,104.78,104.8,104.755,104.78,650400000.0
2008-01-16 19:18:00,104.78,104.81,104.76,104.81,1246699998.0
2008-01-16 19:19:00,104.815,104.815,104.69,104.72,1273000001.0
2008-01-16 19:20:00,104.715,104.73,104.67,104.685,1073700003.0
2008-01-16 19:21:00,104.685,104.71,104.67,104.7,1402299990.0
2008-01-16 19:22:00,104.7,104.73,104.66,104.72,574200000.0
2008-01-16 19:23:00,104.72,104.77,104.72,104.755,185400000.0
2008-01-16 19:24:00,104.755,104.79,104.74,104.78,769800000.0
2008-01-16 19:25:00,104.78,104.82,104.76,104.81,718400000.0
2008-01-16 19:26:00,104.81,104.81,104.75,104.775,720200002.0
2008-01-16 19:27:00,104.765,104.78,104.75,104.78,840200011.0
2008-01-16 19:28:00,104.78,104.8,104.76,104.795,751500001.0
2008-01-16 19:29:00,104.795,104.795,104.76,104.76,457000000.0
2008-01-16 19:30:00,104.76,104.77,104.74,104.765,630300000.0
2008-01-16 19:31:00,104.765,104.78,104.74,104.77,942700006.0
2008-01-16 19:32:00,104.77,104.8,104.75,104.775,1064299999.0
2008-01-16 19:33:00,104.775,104.79,104.75,104.755,1246899997.0
2008-01-16 19:34:00,104.75,104.79,104.75,104.76,558799999.0
2008-01-16 19:35:00,104.76,104.81,104.76,104.8,1097600001.0
2008-01-16 19:36:00,104.81,104.82,104.76,104.77,953100000.0
2008-01-16 19:37:00,104.77,104.77,104.695,104.74,804700000.0
2008-01-16 19:38:00,104.74,104.78,104.74,104.77,487600001.0
2008-01-16 19:39:00,104.77,104.79,104.77,104.78,459200000.0
2008-01-16 19:40:00,104.78,104.8,104.755,104.76,860099993.0
2008-01-16 19:41:00,104.75,104.8,104.75,104.78,818600000.0
2008-01-16 19:42:00,104.77,104.79,104.755,104.77,806500003.0
2008-01-16 19:43:00,104.77,104.78,104.74,104.74,535300000.0
2008-01-16 19:44:00,104.74,104.765,104.74,104.76,961899996.0
2008-01-16 19:45:00,104.76,104.79,104.76,104.77,1574200004.0
2008-01-16 19:46:00,104.77,104.78,104.74,104.775,740599993.0
2008-01-16 19:47:00,104.775,104.8,104.77,104.79,998100002.0
2008-01-16 19:48:00,104.79,104.8,104.74,104.745,1459800010.0
2008-01-16 19:49:00,104.745,104.77,104.73,104.74,1239199999.0
2008-01-16 19:50:00,104.74,104.74,104.69,104.71,576800002.0
2008-01-16 19:51:00,104.71,104.71,104.67,104.7,790900002.0
2008-01-16 19:52:00,104.7,104.7,104.67,104.7,678799992.0
2008-01-16 19:53:00,104.7,104.71,104.655,104.66,757800002.0
2008-01-16 19:54:00,104.66,104.69,104.65,104.66,747999997.0
2008-01-16 19:55:00,104.66,104.69,104.645,104.655,857300000.0
2008-01-16 19:56:00,104.65,104.66,104.645,104.65,608600000.0
2008-01-16 19:57:00,104.65,104.66,104.61,104.615,655000003.0
2008-01-16 19:58:00,104.62,104.63,104.6,104.62,619300002.0
2008-01-16 19:59:00,104.62,104.64,104.6,104.6,386799999.0
2008-01-16 20:00:00,104.6,104.64,104.6,104.62,289400000.0
2008-01-16 20:01:00,104.615,104.66,104.61,104.64,621100000.0
2008-01-16 20:02:00,104.64,104.64,104.63,104.64,555499991.0
2008-01-16 20:03:00,104.64,104.65,104.57,104.58,1224100002.0
2008-01-16 20:04:00,104.58,104.63,104.57,104.63,815199998.0
2008-01-16 20:05:00,104.63,104.655,104.6,104.64,735499999.0
2008-01-16 20:06:00,104.64,104.64,104.61,104.61,934799984.0
2008-01-16 20:07:00,104.62,104.66,104.62,104.65,463500001.0
2008-01-16 20:08:00,104.65,104.67,104.645,104.65,367900000.0
2008-01-16 20:09:00,104.65,104.65,104.63,104.645,608800001.0
2008-01-16 20:10:00,104.65,104.65,104.64,104.64,600800000.0
2008-01-16 20:11:00,104.64,104.65,104.62,104.645,879000007.0
2008-01-16 20:12:00,104.645,104.65,104.62,104.62,658600002.0
2008-01-16 20:13:00,104.62,104.635,104.6,104.615,740900008.0
2008-01-16 20:14:00,104.61,104.62,104.595,104.62,786200000.0
2008-01-16 20:15:00,104.62,104.62,104.55,104.55,1276799985.0
2008-01-16 20:16:00,104.545,104.57,104.54,104.56,428200000.0
2008-01-16 20:17:00,104.57,104.59,104.52,104.54,1328800005.0
2008-01-16 20:18:00,104.54,104.55,104.51,104.51,752700001.0
2008-01-16 20:19:00,104.51,104.52,104.48,104.51,338600000.0
2008-01-16 20:20:00,104.51,104.52,104.49,104.52,293200000.0
2008-01-16 20:21:00,104.52,104.55,104.51,104.54,858099994.0
2008-01-16 20:22:00,104.54,104.555,104.54,104.555,185999998.0
2008-01-16 20:23:00,104.555,104.56,104.54,104.54,429800000.0
2008-01-16 20:24:00,104.54,104.56,104.54,104.56,599600001.0
2008-01-16 20:25:00,104.56,104.56,104.53,104.53,393900000.0
2008-01-16 20:26:00,104.53,104.54,104.52,104.54,469399999.0
2008-01-16 20:27:00,104.535,104.57,104.535,104.56,478100001.0
2008-01-16 20:28:00,104.56,104.58,104.53,104.55,638699995.0
2008-01-16 20:29:00,104.55,104.55,104.55,104.55,204300000.0
2008-01-16 20:30:00,104.55,104.55,104.495,104.52,510800000.0
2008-01-16 20:31:00,104.52,104.52,104.48,104.48,492000006.0
2008-01-16 20:32:00,104.48,104.48,104.42,104.44,479400000.0
2008-01-16 20:33:00,104.435,104.45,104.37,104.38,850599998.0
2008-01-16 20:34:00,104.38,104.39,104.32,104.37,516400000.0
2008-01-16 20:35:00,104.37,104.41,104.35,104.4,480100000.0
2008-01-16 20:36:00,104.4,104.54,104.4,104.47,528960000.0
2008-01-16 20:37:00,104.47,104.55,104.46,104.49,801500000.0
2008-01-16 20:38:00,104.49,104.54,104.48,104.52,619600000.0
2008-01-16 20:39:00,104.52,104.54,104.51,104.52,523200000.0
2008-01-16 20:40:00,104.53,104.54,104.51,104.53,740600000.0
2008-01-16 20:41:00,104.52,104.54,104.51,104.51,369200000.0
2008-01-16 20:42:00,104.51,104.56,104.48,104.53,744100000.0
2008-01-16 20:43:00,104.53,104.55,104.51,104.53,1028899995.0
2008-01-16 20:44:00,104.54,104.57,104.5,104.56,567499996.0
2008-01-16 20:45:00,104.56,104.6,104.56,104.58,525700001.0
2008-01-16 20:46:00,104.57,104.57,104.5,104.5,760199992.0
2008-01-16 20:47:00,104.5,104.55,104.5,104.55,364200000.0
2008-01-16 20:48:00,104.55,104.58,104.54,104.56,759800000.0
2008-01-16 20:49:00,104.56,104.58,104.5,104.52,740000000.0
2008-01-16 20:50:00,104.52,104.54,104.49,104.52,787300000.0
2008-01-16 20:51:00,104.52,104.52,104.48,104.49,408700000.0
2008-01-16 20:52:00,104.47,104.53,104.47,104.53,548400000.0
2008-01-16 20:53:00,104.53,104.58,104.53,104.56,270200000.0
2008-01-16 20:54:00,104.56,104.56,104.51,104.54,312700000.0
2008-01-16 20:55:00,104.54,104.58,104.54,104.55,474099995.0
2008-01-16 20:56:00,104.55,104.59,104.55,104.59,615199995.0
2008-01-16 20:57:00,104.59,104.59,104.51,104.51,592499996.0
2008-01-16 20:58:00,104.51,104.52,104.48,104.5,554699996.0
2008-01-16 20:59:00,104.5,104.53,104.49,104.51,386600000.0
2008-01-16 21:00:00,104.5,104.56,104.48,104.51,449500000.0
2008-01-16 21:01:00,104.51,104.51,104.4,104.45,827100000.0
2008-01-16 21:02:00,104.45,104.48,104.45,104.46,427300000.0
2008-01-16 21:03:00,104.46,104.57,104.46,104.52,476800000.0
2008-01-16 21:04:00,104.52,104.58,104.52,104.57,369300000.0
2008-01-16 21:05:00,104.56,104.58,104.52,104.54,908600000.0
2008-01-16 21:06:00,104.54,104.62,104.54,104.59,284900000.0
2008-01-16 21:07:00,104.58,104.67,104.58,104.66,600299997.0
2008-01-16 21:08:00,104.66,104.66,104.62,104.66,492000000.0
2008-01-16 21:09:00,104.66,104.69,104.64,104.67,310900000.0
2008-01-16 21:10:00,104.67,104.69,104.64,104.69,575200000.0
2008-01-16 21:11:00,104.69,104.75,104.69,104.74,389500000.0
2008-01-16 21:12:00,104.74,104.8,104.73,104.78,537000000.0
2008-01-16 21:13:00,104.78,104.78,104.72,104.74,307400000.0
2008-01-16 21:14:00,104.74,104.78,104.74,104.78,241600000.0
2008-01-16 21:15:00,104.78,104.87,104.78,104.84,372299999.0
2008-01-16 21:16:00,104.84,104.85,104.79,104.79,530000000.0
2008-01-16 21:17:00,104.79,104.82,104.77,104.79,633499998.0
2008-01-16 21:18:00,104.79,104.81,104.79,104.8,366300000.0
2008-01-16 21:19:00,104.8,104.84,104.8,104.83,677300004.0
2008-01-16 21:20:00,104.83,104.87,104.8,104.85,394600000.0
2008-01-16 21:21:00,104.87,104.89,104.84,104.85,818000000.0
2008-01-16 21:22:00,104.85,104.85,104.83,104.83,300400000.0
2008-01-16 21:23:00,104.83,104.83,104.75,104.77,284000000.0
2008-01-16 21:24:00,104.77,104.8,104.76,104.79,312800000.0
2008-01-16 21:25:00,104.78,104.81,104.76,104.81,435700000.0
2008-01-16 21:26:00,104.81,104.83,104.8,104.81,158000000.0
2008-01-16 21:27:00,104.83,104.88,104.8,104.85,288400000.0
2008-01-16 21:28:00,104.85,104.9,104.84,104.9,285600000.0
2008-01-16 21:29:00,104.9,104.98,104.9,104.98,577100000.0
2008-01-16 21:30:00,104.98,105.02,104.93,105.0,656299997.0
2008-01-16 21:31:00,104.99,105.03,104.99,105.0,321900000.0
2008-01-16 21:32:00,105.0,105.12,104.98,105.12,531499999.0
2008-01-16 21:33:00,105.12,105.13,105.07,105.09,645099998.0
2008-01-16 21:34:00,105.08,105.1,105.05,105.07,733300001.0
2008-01-16 21:35:00,105.07,105.07,105.0,105.0,474200000.0
2008-01-16 21:36:00,105.0,105.09,105.0,105.09,276400000.0
2008-01-16 21:37:00,105.07,105.14,105.07,105.12,812999992.0
2008-01-16 21:38:00,105.13,105.35,105.12,105.3,1048000003.0
2008-01-16 21:39:00,105.3,105.32,105.29,105.3,408600000.0
2008-01-16 21:40:00,105.3,105.32,105.26,105.29,394800000.0
2008-01-16 21:41:00,105.29,105.3,105.23,105.29,336500000.0
2008-01-16 21:42:00,105.28,105.37,105.28,105.36,393400000.0
2008-01-16 21:43:00,105.36,105.56,105.36,105.56,495300000.0
2008-01-16 21:44:00,105.56,105.66,105.56,105.63,498400000.0
2008-01-16 21:45:00,105.63,105.63,105.56,105.58,660500000.0
2008-01-16 21:46:00,105.57,105.6,105.54,105.54,498400000.0
2008-01-16 21:47:00,105.54,105.54,105.48,105.49,509600000.0
2008-01-16 21:48:00,105.49,105.51,105.45,105.48,633500005.0
2008-01-16 21:49:00,105.48,105.49,105.4,105.4,809999996.0
2008-01-16 21:50:00,105.39,105.43,105.39,105.41,537800002.0
2008-01-16 21:51:00,105.41,105.41,105.32,105.32,736100000.0
2008-01-16 21:52:00,105.32,105.35,105.27,105.33,1281299999.0
2008-01-16 21:53:00,105.33,105.34,105.31,105.33,1174700000.0
2008-01-16 21:54:00,105.33,105.34,105.29,105.3,1236900004.0
2008-01-16 21:55:00,105.3,105.3,105.2,105.28,780600000.0
2008-01-16 21:56:00,105.29,105.37,105.27,105.34,1272300001.0
2008-01-16 21:57:00,105.34,105.34,105.27,105.29,1049000000.0
2008-01-16 21:58:00,105.29,105.29,105.21,105.22,620400000.0
2008-01-16 21:59:00,105.22,105.23,105.1,105.12,1135600002.0
2008-01-16 22:00:00,105.12,105.16,105.07,105.14,1256300000.0
2008-01-16 22:01:00,105.14,105.19,105.14,105.17,1070400000.0
2008-01-16 22:02:00,105.17,105.2,105.15,105.15,734400000.0
2008-01-16 22:03:00,105.15,105.27,105.15,105.23,757400000.0
2008-01-16 22:04:00,105.23,105.23,105.2,105.2,755200000.0
2008-01-16 22:05:00,105.2,105.21,105.14,105.14,441800000.0
2008-01-16 22:06:00,105.14,105.17,105.1,105.1,1123099996.0
2008-01-16 22:07:00,105.1,105.13,105.09,105.13,862700000.0
2008-01-16 22:08:00,105.12,105.17,105.11,105.11,1010300000.0
2008-01-16 22:09:00,105.11,105.14,105.1,105.13,665000000.0
2008-01-16 22:10:00,105.13,105.15,105.09,105.09,1075600000.0
2008-01-16 22:11:00,105.09,105.13,105.08,105.1,1602800003.0
2008-01-16 22:12:00,104.89,104.92,104.89,104.92,1203400000.0
2008-01-16 22:13:00,105.08,105.08,105.05,105.07,1203400000.0
2008-01-16 22:14:00,105.07,105.13,105.07,105.12,904599985.0
2008-01-16 22:15:00,105.13,105.18,105.12,105.18,1184000000.0
2008-01-16 22:16:00,105.18,105.23,105.18,105.23,1452300000.0
2008-01-16 22:17:00,105.23,105.26,105.19,105.25,683999999.0
2008-01-16 22:18:00,105.25,105.26,105.23,105.25,1018100000.0
2008-01-16 22:19:00,105.25,105.27,105.23,105.23,927000000.0
2008-01-16 22:20:00,105.23,105.23,105.18,105.21,1030000000.0
2008-01-16 22:21:00,105.21,105.28,105.21,105.28,1073800000.0
2008-01-16 22:22:00,105.28,105.3,105.2,105.21,1241600000.0
2008-01-16 22:23:00,105.21,105.22,105.17,105.18,739300000.0
2008-01-16 22:24:00,105.18,105.23,105.17,105.23,747900000.0
2008-01-16 22:25:00,105.23,105.24,105.2,105.24,728500000.0
2008-01-16 22:26:00,105.24,105.27,105.19,105.26,2085500000.0
2008-01-16 22:27:00,105.26,105.26,105.22,105.24,2030199978.0
2008-01-16 22:28:00,104.94,104.97,104.94,104.97,1587799998.0
2008-01-16 22:29:00,105.27,105.31,105.26,105.31,1587799998.0
2008-01-16 22:30:00,105.31,105.34,105.29,105.34,1137399998.0
2008-01-16 22:31:00,105.34,105.36,105.31,105.33,1222199998.0
2008-01-16 22:32:00,105.33,105.37,105.31,105.36,2046299992.0
2008-01-16 22:33:00,105.36,105.36,105.25,105.27,1587900000.0
2008-01-16 22:34:00,105.27,105.27,105.23,105.25,905899998.0
2008-01-16 22:35:00,105.01,105.01,104.97,104.98,1454600000.0
2008-01-16 22:36:00,105.2,105.21,105.18,105.2,1454600000.0
2008-01-16 22:37:00,105.2,105.21,105.17,105.17,1926499995.0
2008-01-16 22:38:00,105.17,105.19,105.15,105.17,729200000.0
2008-01-16 22:39:00,105.14,105.15,105.03,105.04,1689899994.0
2008-01-16 22:40:00,105.04,105.05,105.0,105.0,1611300000.0
2008-01-16 22:41:00,105.0,105.0,104.94,104.94,1195700002.0
2008-01-16 22:42:00,104.94,105.0,104.88,104.97,971200000.0
2008-01-16 22:43:00,104.95,104.96,104.94,104.95,788000000.0
2008-01-16 22:44:00,105.02,105.02,104.95,104.97,788000000.0
2008-01-16 22:45:00,104.97,104.98,104.87,104.92,1513300000.0
2008-01-16 22:46:00,104.92,104.96,104.89,104.92,2051700001.0
2008-01-16 22:47:00,104.92,104.94,104.9,104.92,636199999.0
2008-01-16 22:48:00,104.96,104.98,104.93,104.95,1023900000.0
2008-01-16 22:49:00,104.92,104.94,104.88,104.89,1023900000.0
2008-01-16 22:50:00,104.89,104.9,104.89,104.9,984000000.0
2008-01-16 22:51:00,104.89,104.94,104.88,104.93,906000000.0
2008-01-16 22:52:00,104.93,104.99,104.93,104.97,1379099997.0
2008-01-16 22:53:00,104.96,104.99,104.96,104.96,1336100000.0
2008-01-16 22:54:00,104.96,104.98,104.95,104.95,543000000.0
2008-01-16 22:55:00,104.95,104.96,104.91,104.92,2132300034.0
2008-01-16 22:56:00,104.92,104.93,104.91,104.91,1189800000.0
2008-01-16 22:57:00,104.91,104.96,104.91,104.95,637500000.0
2008-01-16 22:58:00,104.96,104.96,104.92,104.94,1300600000.0
2008-01-16 22:59:00,104.94,104.95,104.93,104.93,736000000.0
2008-01-16 23:00:00,104.93,104.93,104.9,104.92,1980300000.0
2008-01-16 23:01:00,104.92,104.93,104.92,104.92,1146600000.0
2008-01-16 23:02:00,105.0,105.01,104.96,104.97,1424499998.0
2008-01-16 23:03:00,104.96,104.98,104.94,104.95,1424499998.0
2008-01-16 23:04:00,104.9,104.91,104.88,104.9,1424499998.0
2008-01-16 23:05:00,104.91,104.91,104.89,104.89,958800000.0
2008-01-16 23:06:00,104.89,104.89,104.84,104.86,1356000000.0
2008-01-16 23:08:00,104.97,104.97,104.95,104.95,1279400000.0
2008-01-16 23:09:00,104.93,104.97,104.93,104.96,1279400000.0
2008-01-16 23:10:00,104.95,104.95,104.87,104.91,1279400000.0
2008-01-16 23:11:00,104.87,104.91,104.87,104.91,1279400000.0
2008-01-16 23:12:00,104.91,104.91,104.88,104.91,1319500001.0
2008-01-16 23:13:00,104.91,104.92,104.9,104.91,933700000.0
2008-01-16 23:14:00,104.98,105.04,104.95,104.95,1863199938.0
2008-01-16 23:15:00,104.92,104.94,104.92,104.94,1863199938.0
2008-01-16 23:16:00,104.94,104.94,104.88,104.92,1322800000.0
2008-01-16 23:17:00,104.92,104.92,104.91,104.91,1767700000.0
2008-01-16 23:18:00,104.98,105.0,104.96,104.97,1622400000.0
2008-01-16 23:19:00,104.91,104.93,104.89,104.93,1622400000.0
2008-01-16 23:20:00,105.0,105.0,105.0,105.0,1911699977.0
2008-01-16 23:21:00,104.99,104.99,104.93,104.97,1911699977.0
2008-01-16 23:22:00,104.91,104.92,104.89,104.92,1911699977.0
2008-01-16 23:23:00,104.92,104.94,104.91,104.91,1326200000.0
2008-01-16 23:24:00,104.93,104.93,104.9,104.92,1326200000.0
2008-01-16 23:25:00,104.92,104.92,104.9,104.92,1077400000.0
2008-01-16 23:26:00,104.92,104.92,104.91,104.92,1704300000.0
2008-01-16 23:27:00,104.89,104.9,104.89,104.89,1683999991.0
2008-01-16 23:28:00,104.95,104.96,104.93,104.95,1683999991.0
2008-01-16 23:29:00,104.87,104.88,104.85,104.88,1548100000.0
2008-01-16 23:30:00,105.0,105.07,105.0,105.05,1548100000.0
2008-01-16 23:31:00,105.05,105.06,105.03,105.03,647200000.0
2008-01-16 23:32:00,105.04,105.07,105.03,105.03,1218400000.0
2008-01-16 23:33:00,105.03,105.05,105.01,105.05,1751400000.0
2008-01-16 23:34:00,105.05,105.08,105.03,105.04,548400000.0
2008-01-16 23:35:00,105.04,105.04,104.97,104.98,800800000.0
2008-01-16 23:36:00,104.98,105.01,104.97,104.99,851500000.0
2008-01-16 23:37:00,104.99,105.0,104.95,104.97,2092300000.0
2008-01-16 23:38:00,104.97,104.99,104.96,104.96,1516200000.0
2008-01-16 23:39:00,104.96,104.96,104.93,104.93,2112200000.0
2008-01-16 23:40:00,104.93,104.98,104.92,104.96,799500000.0
2008-01-16 23:41:00,104.87,104.87,104.84,104.84,1183000000.0
2008-01-16 23:42:00,104.93,104.96,104.93,104.96,1183000000.0
2008-01-16 23:43:00,104.96,104.96,104.94,104.94,871300000.0
2008-01-16 23:44:00,104.94,104.97,104.94,104.97,640200000.0
2008-01-16 23:45:00,104.97,105.01,104.96,104.98,1415700000.0
2008-01-16 23:46:00,104.98,105.01,104.98,104.99,947400000.0
2008-01-16 23:47:00,104.82,104.84,104.82,104.84,834499999.0
2008-01-16 23:48:00,104.85,104.86,104.85,104.85,834499999.0
2008-01-16 23:49:00,104.84,104.87,104.84,104.87,834499999.0
2008-01-16 23:50:00,104.92,104.93,104.9,104.93,834499999.0
2008-01-16 23:51:00,104.93,104.93,104.9,104.91,1791900000.0
2008-01-16 23:52:00,104.82,104.85,104.8,104.85,1967300000.0
2008-01-16 23:53:00,104.92,104.92,104.9,104.91,1967300000.0
2008-01-16 23:54:00,104.87,104.89,104.85,104.88,1135500000.0
2008-01-16 23:55:00,104.88,104.9,104.88,104.9,1135500000.0
2008-01-16 23:56:00,104.88,104.9,104.88,104.9,955500000.0
2008-01-16 23:57:00,104.9,104.9,104.89,104.89,165500000.0
2008-01-16 23:58:00,104.89,104.92,104.85,104.92,1476200000.0
2008-01-16 23:59:00,104.92,104.95,104.92,104.95,1241500000.0
2008-01-17 00:00:00,104.87,104.87,104.79,104.82,720900000.0
2008-01-17 00:01:00,104.79,104.81,104.77,104.79,720900000.0
2008-01-17 00:02:00,104.8,104.84,104.79,104.82,720900000.0
2008-01-17 00:03:00,104.81,104.82,104.77,104.8,720900000.0
2008-01-17 00:04:00,104.79,104.8,104.75,104.76,720900000.0
2008-01-17 00:05:00,104.94,104.94,104.94,104.94,720900000.0
2008-01-17 00:06:00,104.93,104.94,104.93,104.94,1468900000.0
2008-01-17 00:07:00,104.75,104.75,104.72,104.72,1677400000.0
2008-01-17 00:08:00,104.95,104.95,104.93,104.93,1677400000.0
2008-01-17 00:09:00,104.75,104.76,104.7,104.72,467400000.0
2008-01-17 00:10:00,104.94,104.94,104.88,104.89,467400000.0
2008-01-17 00:11:00,104.89,104.89,104.87,104.88,298900000.0
2008-01-17 00:12:00,104.73,104.73,104.72,104.72,362900000.0
2008-01-17 00:13:00,104.94,105.02,104.93,104.98,362900000.0
2008-01-17 00:14:00,104.98,105.01,104.91,104.94,1184100000.0
2008-01-17 00:15:00,104.94,105.01,104.89,104.94,852400000.0
2008-01-17 00:16:00,104.94,105.01,104.93,104.94,869400000.0
2008-01-17 00:17:00,104.95,105.01,104.93,104.98,1217600000.0
2008-01-17 00:18:00,104.97,105.0,104.94,104.97,1132800000.0
2008-01-17 00:19:00,104.97,104.99,104.96,104.99,180000000.0
2008-01-17 00:20:00,104.99,104.99,104.98,104.99,176000000.0
2008-01-17 00:21:00,104.97,104.97,104.95,104.96,866800000.0
2008-01-17 00:22:00,104.96,104.97,104.93,104.93,373000000.0
2008-01-17 00:23:00,104.93,104.93,104.89,104.9,583300000.0
2008-01-17 00:24:00,104.9,104.92,104.9,104.91,1945400000.0
2008-01-17 00:25:00,104.91,104.91,104.9,104.9,751800000.0
2008-01-17 00:26:00,104.9,104.9,104.84,104.86,1559100000.0
2008-01-17 00:27:00,104.86,104.87,104.86,104.86,1570500000.0
2008-01-17 00:28:00,104.86,104.89,104.85,104.85,1007600000.0
2008-01-17 00:29:00,104.85,104.86,104.83,104.83,1916000000.0
2008-01-17 00:30:00,104.83,104.83,104.77,104.77,103500000.0
2008-01-17 00:31:00,104.77,104.77,104.75,104.755,1637900000.0
2008-01-17 00:32:00,104.755,104.81,104.755,104.77,611400000.0
2008-01-17 00:33:00,104.78,104.83,104.77,104.81,276600000.0
2008-01-17 00:34:00,104.81,104.81,104.77,104.79,327500000.0
2008-01-17 00:35:00,104.79,104.8,104.79,104.79,280100000.0
2008-01-17 00:36:00,104.79,104.89,104.78,104.89,659200000.0
2008-01-17 00:37:00,104.89,104.89,104.8,104.8,834600000.0
2008-01-17 00:38:00,104.82,104.82,104.8,104.82,1174000000.0
2008-01-17 00:39:00,104.83,104.88,104.82,104.88,1174000000.0
2008-01-17 00:40:00,104.88,104.9,104.86,104.9,376900000.0
2008-01-17 00:41:00,104.9,104.9,104.83,104.83,209100000.0
2008-01-17 00:42:00,104.83,104.83,104.805,104.805,200700000.0
2008-01-17 00:43:00,104.805,104.82,104.8,104.82,218500000.0
2008-01-17 00:44:00,104.82,104.84,104.76,104.76,227200000.0
2008-01-17 00:45:00,104.76,104.8,104.76,104.79,258000000.0
2008-01-17 00:46:00,104.79,104.81,104.79,104.81,224000000.0
2008-01-17 00:47:00,104.81,104.83,104.8,104.82,554000000.0
2008-01-17 00:48:00,104.82,104.86,104.82,104.83,221700000.0
2008-01-17 00:49:00,104.83,104.85,104.83,104.85,1865500000.0
2008-01-17 00:50:00,104.85,104.86,104.84,104.85,743900000.0
2008-01-17 00:51:00,104.85,104.86,104.83,104.83,1861100000.0
2008-01-17 00:52:00,104.92,104.92,104.91,104.91,2123500000.0
2008-01-17 00:53:00,104.92,104.93,104.9,104.92,2123500000.0
2008-01-17 00:54:00,104.82,104.85,104.82,104.83,2123500000.0
2008-01-17 00:55:00,104.83,104.88,104.81,104.83,1829400000.0
2008-01-17 00:56:00,104.83,104.85,104.83,104.84,1866100000.0
2008-01-17 00:57:00,104.84,104.87,104.83,104.86,1236300000.0
2008-01-17 00:58:00,104.86,104.86,104.8,104.82,1905500000.0
2008-01-17 00:59:00,104.94,104.95,104.9,104.92,2002200000.0
2008-01-17 01:00:00,104.8,104.84,104.77,104.785,2002200000.0
2008-01-17 01:01:00,104.93,104.94,104.93,104.94,1568900000.0
2008-01-17 01:02:00,104.75,104.84,104.75,104.82,1568900000.0
2008-01-17 01:03:00,104.82,104.82,104.74,104.82,395000000.0
2008-01-17 01:04:00,104.82,104.82,104.75,104.76,201900000.0
2008-01-17 01:05:00,104.76,104.8,104.69,104.74,400000000.0
2008-01-17 01:06:00,104.74,104.78,104.7,104.75,212400000.0
2008-01-17 01:07:00,104.75,104.76,104.72,104.73,191200000.0
2008-01-17 01:08:00,104.73,104.74,104.65,104.74,385700000.0
2008-01-17 01:09:00,104.74,104.76,104.68,104.69,962000000.0
2008-01-17 01:10:00,104.69,104.7,104.68,104.68,1386700000.0
2008-01-17 01:11:00,104.68,104.73,104.67,104.73,748400000.0
2008-01-17 01:12:00,104.73,104.73,104.71,104.72,159500000.0
2008-01-17 01:13:00,104.72,104.72,104.71,104.71,146700000.0
2008-01-17 01:14:00,104.71,104.72,104.705,104.71,403000000.0
2008-01-17 01:15:00,104.71,104.72,104.71,104.72,263800000.0
2008-01-17 01:16:00,104.72,104.72,104.72,104.72,549900000.0
2008-01-17 01:17:00,104.99,105.01,104.99,105.01,1971000000.0
2008-01-17 01:18:00,104.7,104.71,104.7,104.7,1971000000.0
2008-01-17 01:19:00,105.02,105.02,105.01,105.02,1177400000.0
2008-01-17 01:20:00,105.01,105.02,105.0,105.0,1177400000.0
2008-01-17 01:21:00,105.01,105.01,104.86,104.93,1177400000.0
2008-01-17 01:22:00,104.94,104.99,104.94,104.96,1177400000.0
2008-01-17 01:23:00,104.97,104.98,104.96,104.96,1177400000.0
2008-01-17 01:24:00,104.97,104.97,104.91,104.93,1177400000.0
2008-01-17 01:25:00,104.74,104.77,104.71,104.76,1177400000.0
2008-01-17 01:26:00,104.76,104.77,104.74,104.75,1211100000.0
2008-01-17 01:27:00,104.75,104.79,104.74,104.775,1708000000.0
2008-01-17 01:28:00,104.775,104.79,104.735,104.76,742000000.0
2008-01-17 01:29:00,104.76,104.76,104.705,104.74,343300000.0
2008-01-17 01:30:00,104.74,104.77,104.71,104.77,305900000.0
2008-01-17 01:31:00,104.77,104.79,104.75,104.76,180200000.0
2008-01-17 01:32:00,104.76,104.8,104.76,104.8,183500000.0
2008-01-17 01:33:00,104.8,104.81,104.785,104.785,257300000.0
2008-01-17 01:34:00,104.79,104.79,104.78,104.79,174800000.0
2008-01-17 01:35:00,104.79,104.79,104.78,104.78,260300000.0
2008-01-17 01:36:00,104.78,104.795,104.765,104.795,216100000.0
2008-01-17 01:37:00,104.795,104.8,104.785,104.8,235300000.0
2008-01-17 01:38:00,104.8,104.83,104.79,104.81,975200000.0
2008-01-17 01:39:00,104.81,104.86,104.81,104.83,342600000.0
2008-01-17 01:40:00,104.83,104.835,104.8,104.825,752100000.0
2008-01-17 01:41:00,104.825,104.84,104.82,104.835,251600000.0
2008-01-17 01:42:00,104.835,104.885,104.82,104.885,339500000.0
2008-01-17 01:43:00,104.885,104.9,104.885,104.895,280400000.0
2008-01-17 01:44:00,104.895,104.895,104.885,104.89,194600000.0
2008-01-17 01:45:00,104.89,104.9,104.885,104.9,324700000.0
2008-01-17 01:46:00,104.9,104.9,104.87,104.875,169900000.0
2008-01-17 01:47:00,104.875,104.88,104.865,104.875,129300000.0
2008-01-17 01:48:00,104.88,104.92,104.875,104.9,252600000.0
2008-01-17 01:49:00,104.9,104.91,104.9,104.91,374100000.0
2008-01-17 01:50:00,104.91,104.93,104.905,104.91,379500000.0
2008-01-17 01:51:00,104.91,104.91,104.9,104.91,402600000.0
2008-01-17 01:52:00,104.91,104.92,104.91,104.91,270700000.0
2008-01-17 01:53:00,104.91,104.93,104.895,104.91,382600000.0
2008-01-17 01:54:00,104.91,104.94,104.91,104.94,375800000.0
2008-01-17 01:55:00,104.94,104.94,104.91,104.92,300200000.0
2008-01-17 01:56:00,104.92,104.94,104.91,104.91,219100000.0
2008-01-17 01:57:00,104.91,104.91,104.895,104.9,76200000.0
2008-01-17 01:58:00,104.9,104.94,104.89,104.94,620400000.0
2008-01-17 01:59:00,104.94,104.95,104.91,104.93,160700000.0
2008-01-17 02:00:00,104.93,104.95,104.9,104.95,157400000.0
2008-01-17 02:01:00,104.95,104.96,104.94,104.95,147700000.0
2008-01-17 02:02:00,104.94,104.95,104.915,104.93,213000000.0
2008-01-17 02:03:00,104.925,104.94,104.9,104.91,229700000.0
2008-01-17 02:04:00,104.9,104.94,104.9,104.94,215100000.0
2008-01-17 02:05:00,104.935,104.95,104.915,104.93,404700000.0
2008-01-17 02:06:00,104.93,104.96,104.93,104.93,268100000.0
2008-01-17 02:07:00,104.93,104.93,104.9,104.92,548100000.0
2008-01-17 02:08:00,104.91,104.94,104.91,104.94,266200000.0
2008-01-17 02:09:00,104.935,104.96,104.93,104.96,186800000.0
2008-01-17 02:10:00,104.96,104.96,104.94,104.94,206800000.0
2008-01-17 02:11:00,104.94,104.95,104.915,104.93,531800000.0
2008-01-17 02:12:00,104.93,104.95,104.93,104.95,209900000.0
2008-01-17 02:13:00,104.95,104.99,104.935,104.99,205400000.0
2008-01-17 02:14:00,104.99,104.99,104.92,104.92,293100000.0
2008-01-17 02:15:00,104.92,104.96,104.92,104.96,196200000.0
2008-01-17 02:16:00,104.96,105.0,104.955,104.98,953000000.0
2008-01-17 02:17:00,104.98,105.03,104.975,105.03,977699991.0
2008-01-17 02:18:00,105.03,105.04,105.02,105.03,261700000.0
2008-01-17 02:19:00,105.03,105.03,105.02,105.02,241300000.0
2008-01-17 02:20:00,105.02,105.025,105.0,105.0,257800000.0
2008-01-17 02:21:00,105.0,105.01,104.885,104.925,1294400000.0
2008-01-17 02:22:00,104.925,104.99,104.925,104.95,1400000000.0
2008-01-17 02:23:00,104.95,104.97,104.94,104.955,1767999988.0
2008-01-17 02:24:00,104.95,104.955,104.9,104.94,797500000.0
2008-01-17 02:25:00,104.94,104.94,104.91,104.925,1133900002.0
2008-01-17 02:26:00,104.925,104.94,104.89,104.92,1776100002.0
2008-01-17 02:27:00,104.92,104.93,104.9,104.9,386100000.0
2008-01-17 02:28:00,104.9,104.91,104.89,104.91,669900000.0
2008-01-17 02:29:00,104.91,104.92,104.86,104.88,160700000.0
2008-01-17 02:30:00,104.88,104.9,104.865,104.9,778600000.0
2008-01-17 02:31:00,104.89,104.925,104.885,104.905,1892300000.0
2008-01-17 02:32:00,104.905,104.94,104.905,104.94,2051200000.0
2008-01-17 02:33:00,104.94,104.94,104.9,104.9,1102900000.0
2008-01-17 02:34:00,104.9,104.93,104.895,104.915,1287200003.0
2008-01-17 02:35:00,104.915,104.92,104.9,104.915,1720299999.0
2008-01-17 02:36:00,104.915,104.93,104.905,104.92,1755600000.0
2008-01-17 02:37:00,104.915,104.925,104.89,104.92,724100000.0
2008-01-17 02:38:00,104.92,104.92,104.9,104.905,980400000.0
2008-01-17 02:39:00,104.905,104.95,104.9,104.95,637999999.0
2008-01-17 02:40:00,104.95,104.95,104.94,104.94,263300000.0
2008-01-17 02:41:00,104.94,104.95,104.88,104.88,432100000.0
2008-01-17 02:42:00,104.88,104.89,104.86,104.87,308500000.0
2008-01-17 02:43:00,104.87,104.87,104.815,104.83,619300000.0
2008-01-17 02:44:00,104.83,104.84,104.74,104.75,379100000.0
2008-01-17 02:45:00,104.75,104.78,104.72,104.77,459800000.0
2008-01-17 02:46:00,104.77,104.79,104.76,104.78,151800000.0
2008-01-17 02:47:00,104.78,104.79,104.745,104.76,194600000.0
2008-01-17 02:48:00,104.76,104.76,104.69,104.72,379700000.0
2008-01-17 02:49:00,104.72,104.72,104.64,104.65,451900000.0
2008-01-17 02:50:00,104.65,104.7,104.635,104.7,698200005.0
2008-01-17 02:51:00,104.7,104.72,104.67,104.68,1512400000.0
2008-01-17 02:52:00,104.68,104.695,104.665,104.665,1574400000.0
2008-01-17 02:53:00,104.665,104.67,104.59,104.59,455000000.0
2008-01-17 02:54:00,104.6,104.61,104.56,104.56,936300000.0
2008-01-17 02:55:00,104.56,104.61,104.54,104.605,907800000.0
2008-01-17 02:56:00,104.605,104.61,104.59,104.595,452200000.0
2008-01-17 02:57:00,104.595,104.64,104.59,104.615,211500000.0
2008-01-17 02:58:00,104.62,104.62,104.515,104.53,1499600000.0
2008-01-17 02:59:00,104.53,104.56,104.5,104.545,1158100000.0
2008-01-17 03:00:00,104.545,104.57,104.5,104.505,1366200000.0
2008-01-17 03:01:00,104.505,104.54,104.49,104.515,334400000.0
2008-01-17 03:02:00,104.53,104.55,104.515,104.53,1666200000.0
2008-01-17 03:03:00,104.54,104.54,104.51,104.52,1790400000.0
2008-01-17 03:04:00,104.52,104.545,104.515,104.54,1719100000.0
2008-01-17 03:05:00,104.54,104.605,104.535,104.59,1780600000.0
2008-01-17 03:06:00,104.59,104.61,104.58,104.6,1770900000.0
2008-01-17 03:07:00,104.6,104.65,104.59,104.63,994400000.0
2008-01-17 03:08:00,104.63,104.65,104.62,104.63,1045000000.0
2008-01-17 03:09:00,104.63,104.71,104.63,104.71,900200000.0
2008-01-17 03:10:00,104.71,104.72,104.685,104.7,1494500000.0
2008-01-17 03:11:00,104.7,104.72,104.7,104.7,1577200000.0
2008-01-17 03:12:00,104.7,104.73,104.69,104.69,1013900000.0
2008-01-17 03:13:00,104.69,104.71,104.685,104.71,908000000.0
2008-01-17 03:14:00,104.71,104.71,104.67,104.69,1143900002.0
2008-01-17 03:15:00,104.69,104.7,104.67,104.69,1754700028.0
2008-01-17 03:16:00,104.69,104.69,104.66,104.66,1125400000.0
2008-01-17 03:17:00,104.66,104.67,104.655,104.66,435700000.0
2008-01-17 03:18:00,104.66,104.67,104.66,104.66,866800000.0
2008-01-17 03:19:00,104.66,104.67,104.63,104.63,1512099978.0
2008-01-17 03:20:00,104.63,104.635,104.615,104.63,1434000000.0
2008-01-17 03:21:00,104.63,104.63,104.61,104.61,1256800000.0
2008-01-17 03:22:00,104.61,104.62,104.6,104.615,1861700033.0
2008-01-17 03:23:00,104.6,104.6,104.59,104.6,1092600000.0
2008-01-17 03:24:00,104.61,104.61,104.6,104.61,1092600000.0
2008-01-17 03:26:00,104.63,104.63,104.62,104.62,1092600000.0
2008-01-17 03:27:00,104.63,104.64,104.63,104.64,913700001.0
2008-01-17 03:28:00,104.59,104.61,104.56,104.57,913700001.0
2008-01-17 03:29:00,104.56,104.57,104.55,104.57,1826800005.0
2008-01-17 03:30:00,104.565,104.57,104.52,104.53,1503100005.0
2008-01-17 03:31:00,104.53,104.55,104.52,104.54,651700005.0
2008-01-17 03:32:00,104.54,104.56,104.535,104.56,186200000.0
2008-01-17 03:33:00,104.56,104.57,104.55,104.56,49700000.0
2008-01-17 03:34:00,104.56,104.57,104.55,104.56,332100000.0
2008-01-17 03:35:00,104.56,104.575,104.56,104.565,205600000.0
2008-01-17 03:36:00,104.565,104.565,104.555,104.56,106100000.0
2008-01-17 03:37:00,104.56,104.57,104.55,104.56,172700000.0
2008-01-17 03:38:00,104.56,104.56,104.535,104.55,695100000.0
2008-01-17 03:39:00,104.55,104.56,104.54,104.545,766000000.0
2008-01-17 03:40:00,104.545,104.555,104.54,104.555,1232300000.0
2008-01-17 03:41:00,104.55,104.56,104.55,104.555,327000000.0
2008-01-17 03:42:00,104.555,104.565,104.535,104.54,1035300000.0
2008-01-17 03:43:00,104.54,104.545,104.54,104.545,2092000000.0
2008-01-17 03:44:00,104.54,104.55,104.535,104.55,1858800000.0
2008-01-17 03:45:00,104.55,104.55,104.51,104.53,1838500000.0
2008-01-17 03:46:00,104.53,104.57,104.53,104.55,1121500025.0
2008-01-17 03:47:00,104.55,104.565,104.55,104.55,227000000.0
2008-01-17 03:48:00,104.55,104.57,104.545,104.57,523900000.0
2008-01-17 03:49:00,104.57,104.57,104.555,104.57,257800000.0
2008-01-17 03:50:00,104.57,104.58,104.57,104.57,239000000.0
2008-01-17 03:51:00,104.57,104.58,104.56,104.58,584700000.0
2008-01-17 03:52:00,104.58,104.63,104.58,104.63,827700000.0
2008-01-17 03:53:00,104.63,104.63,104.61,104.61,347300000.0
2008-01-17 03:54:00,104.61,104.62,104.6,104.61,526000000.0
2008-01-17 03:55:00,104.61,104.62,104.595,104.62,254700000.0
2008-01-17 03:56:00,104.62,104.63,104.61,104.62,265600000.0
2008-01-17 03:57:00,104.62,104.63,104.605,104.615,796500000.0
2008-01-17 03:58:00,104.615,104.63,104.61,104.62,2115500000.0
2008-01-17 03:59:00,104.61,104.62,104.61,104.62,304000000.0
2008-01-17 04:00:00,104.62,104.64,104.6,104.61,1189500000.0
2008-01-17 04:01:00,104.61,104.63,104.59,104.625,1767100000.0
2008-01-17 04:02:00,104.635,104.64,104.625,104.625,1895100000.0
2008-01-17 04:03:00,104.625,104.635,104.61,104.625,1844800000.0
2008-01-17 04:04:00,104.625,104.65,104.61,104.64,1910300000.0
2008-01-17 04:05:00,104.64,104.64,104.64,104.64,1410100000.0
2008-01-17 04:06:00,104.64,104.64,104.615,104.62,1355300001.0
2008-01-17 04:07:00,104.62,104.63,104.6,104.6,1251000000.0
2008-01-17 04:08:00,104.6,104.6,104.57,104.58,832800000.0
2008-01-17 04:09:00,104.58,104.585,104.57,104.58,2039900000.0
2008-01-17 04:10:00,104.58,104.61,104.58,104.6,377100000.0
2008-01-17 04:11:00,104.6,104.6,104.575,104.58,782700000.0
2008-01-17 04:12:00,104.575,104.59,104.57,104.58,1446100028.0
2008-01-17 04:13:00,104.59,104.59,104.58,104.58,229200000.0
2008-01-17 04:14:00,104.58,104.58,104.56,104.56,151800000.0
2008-01-17 04:15:00,104.57,104.58,104.565,104.57,237200000.0
2008-01-17 04:16:00,104.57,104.57,104.56,104.57,193200000.0
2008-01-17 04:17:00,104.57,104.58,104.56,104.57,333500000.0
2008-01-17 04:18:00,104.57,104.58,104.57,104.58,249600000.0
2008-01-17 04:19:00,104.58,104.58,104.555,104.555,269800000.0
2008-01-17 04:20:00,104.555,104.585,104.535,104.575,262300000.0
2008-01-17 04:21:00,104.58,104.61,104.575,104.605,252300000.0
2008-01-17 04:22:00,104.6,104.605,104.59,104.59,175000000.0
2008-01-17 04:23:00,104.605,104.615,104.6,104.615,106900000.0
2008-01-17 04:24:00,104.615,104.62,104.605,104.615,163400000.0
2008-01-17 04:25:00,104.615,104.615,104.61,104.61,124100000.0
2008-01-17 04:26:00,104.61,104.65,104.61,104.65,434000000.0
2008-01-17 04:27:00,104.65,104.65,104.64,104.65,801200000.0
2008-01-17 04:28:00,104.65,104.66,104.62,104.65,609200000.0
2008-01-17 04:29:00,104.65,104.67,104.65,104.65,1167000000.0
2008-01-17 04:30:00,104.65,104.66,104.64,104.65,512900000.0
2008-01-17 04:31:00,104.66,104.7,104.66,104.69,682500000.0
2008-01-17 04:32:00,104.69,104.71,104.69,104.71,338500000.0
2008-01-17 04:33:00,104.71,104.77,104.695,104.76,732000000.0
2008-01-17 04:34:00,104.76,104.79,104.73,104.74,1412200000.0
2008-01-17 04:35:00,104.74,104.74,104.71,104.725,1999900000.0
2008-01-17 04:36:00,104.725,104.76,104.715,104.75,761600000.0
2008-01-17 04:37:00,104.745,104.75,104.69,104.7,678400000.0
2008-01-17 04:38:00,104.7,104.7,104.655,104.665,757000000.0
2008-01-17 04:39:00,104.665,104.72,104.665,104.715,1816300000.0
2008-01-17 04:40:00,104.715,104.72,104.69,104.69,1952600000.0
2008-01-17 04:41:00,104.69,104.73,104.685,104.73,1685000000.0
2008-01-17 04:42:00,104.73,104.73,104.69,104.69,1050400000.0
2008-01-17 04:43:00,104.69,104.69,104.68,104.685,1052600000.0
2008-01-17 04:44:00,104.685,104.695,104.685,104.695,1989400000.0
2008-01-17 04:45:00,104.6,104.6,104.57,104.57,1709500000.0
2008-01-17 04:46:00,104.69,104.72,104.69,104.72,1709500000.0
2008-01-17 04:47:00,104.72,104.72,104.7,104.71,306000000.0
2008-01-17 04:48:00,104.71,104.72,104.705,104.705,280300000.0
2008-01-17 04:49:00,104.7,104.71,104.7,104.71,136700000.0
2008-01-17 04:50:00,104.71,104.71,104.69,104.7,203100000.0
2008-01-17 04:51:00,104.7,104.7,104.68,104.68,395800000.0
2008-01-17 04:52:00,104.68,104.69,104.66,104.67,357300000.0
2008-01-17 04:53:00,104.67,104.68,104.66,104.68,584600000.0
2008-01-17 04:54:00,104.68,104.68,104.68,104.68,192000000.0
2008-01-17 04:55:00,104.68,104.69,104.68,104.69,662100000.0
2008-01-17 04:56:00,104.69,104.69,104.675,104.69,1340900000.0
2008-01-17 04:57:00,104.69,104.7,104.68,104.68,659400000.0
2008-01-17 04:58:00,104.68,104.68,104.67,104.67,755500000.0
2008-01-17 04:59:00,104.67,104.68,104.67,104.68,1244800000.0
2008-01-17 05:00:00,104.68,104.69,104.68,104.69,1010300000.0
2008-01-17 05:01:00,104.69,104.695,104.68,104.69,1132000000.0
2008-01-17 05:02:00,104.69,104.7,104.69,104.69,1463400000.0
2008-01-17 05:03:00,104.69,104.73,104.69,104.73,863200000.0
2008-01-17 05:04:00,104.73,104.73,104.71,104.71,1019200000.0
2008-01-17 05:05:00,104.71,104.755,104.71,104.755,1237800005.0
2008-01-17 05:06:00,104.75,104.79,104.74,104.79,1546900000.0
2008-01-17 05:07:00,104.79,104.8,104.735,104.75,508300000.0
2008-01-17 05:08:00,104.75,104.78,104.74,104.77,927000000.0
2008-01-17 05:09:00,104.77,104.775,104.75,104.75,380800000.0
2008-01-17 05:10:00,104.77,104.77,104.75,104.75,384800000.0
2008-01-17 05:11:00,104.75,104.75,104.74,104.74,228800000.0
2008-01-17 05:12:00,104.74,104.74,104.715,104.72,501900000.0
2008-01-17 05:13:00,104.72,104.73,104.72,104.72,339800000.0
2008-01-17 05:14:00,104.72,104.73,104.71,104.72,527800000.0
2008-01-17 05:15:00,104.72,104.72,104.7,104.715,862700000.0
2008-01-17 05:16:00,104.72,104.73,104.71,104.73,1233600000.0
2008-01-17 05:17:00,104.73,104.73,104.7,104.71,649200000.0
2008-01-17 05:18:00,104.7,104.72,104.7,104.7,754100000.0
2008-01-17 05:19:00,104.7,104.7,104.69,104.69,475500000.0
2008-01-17 05:20:00,104.7,104.7,104.68,104.7,725000000.0
2008-01-17 05:21:00,104.7,104.7,104.675,104.675,858000000.0
2008-01-17 05:22:00,104.675,104.68,104.665,104.68,730300000.0
2008-01-17 05:23:00,104.68,104.69,104.68,104.69,671300000.0
2008-01-17 05:24:00,104.68,104.7,104.68,104.69,792400000.0
2008-01-17 05:25:00,104.685,104.69,104.675,104.69,586600000.0
2008-01-17 05:26:00,104.69,104.69,104.67,104.675,528300000.0
2008-01-17 05:27:00,104.68,104.7,104.675,104.7,742100000.0
2008-01-17 05:28:00,104.7,104.71,104.685,104.685,789000000.0
2008-01-17 05:29:00,104.69,104.71,104.685,104.69,667700000.0
2008-01-17 05:30:00,104.69,104.7,104.68,104.69,443200000.0
2008-01-17 05:31:00,104.69,104.69,104.585,104.61,803500000.0
2008-01-17 05:32:00,104.61,104.61,104.59,104.6,1478700000.0
2008-01-17 05:33:00,104.6,104.62,104.59,104.61,510100000.0
2008-01-17 05:34:00,104.61,104.62,104.6,104.61,244800000.0
2008-01-17 05:35:00,104.61,104.61,104.545,104.545,1195400000.0
2008-01-17 05:36:00,104.545,104.56,104.545,104.56,1994500000.0
2008-01-17 05:37:00,104.49,104.5,104.47,104.48,1628400000.0
2008-01-17 05:38:00,104.57,104.58,104.555,104.57,1628400000.0
2008-01-17 05:39:00,104.565,104.57,104.565,104.57,1460300000.0
2008-01-17 05:40:00,104.56,104.58,104.56,104.575,269200000.0
2008-01-17 05:41:00,104.57,104.595,104.565,104.59,1332800000.0
2008-01-17 05:42:00,104.59,104.62,104.59,104.605,1509000001.0
2008-01-17 05:43:00,104.43,104.44,104.43,104.44,1456100001.0
2008-01-17 05:44:00,104.61,104.61,104.585,104.59,1456100001.0
2008-01-17 05:45:00,104.59,104.6,104.58,104.6,592000001.0
2008-01-17 05:46:00,104.6,104.6,104.6,104.6,234600000.0
2008-01-17 05:47:00,104.6,104.6,104.6,104.6,221900000.0
2008-01-17 05:48:00,104.6,104.6,104.54,104.54,427300000.0
2008-01-17 05:49:00,104.54,104.54,104.475,104.49,1938400000.0
2008-01-17 05:50:00,104.49,104.49,104.45,104.475,1643400000.0
2008-01-17 05:51:00,104.475,104.505,104.475,104.48,1731100000.0
2008-01-17 05:52:00,104.48,104.51,104.47,104.51,1863000000.0
2008-01-17 05:53:00,104.51,104.525,104.505,104.51,1884900000.0
2008-01-17 05:54:00,104.51,104.51,104.49,104.495,2006900000.0
2008-01-17 05:55:00,104.495,104.5,104.465,104.475,1860500000.0
2008-01-17 05:56:00,104.475,104.5,104.46,104.495,2136500000.0
2008-01-17 05:57:00,104.5,104.505,104.49,104.49,1805600000.0
2008-01-17 05:58:00,104.49,104.49,104.47,104.475,1710400000.0
2008-01-17 05:59:00,104.475,104.475,104.425,104.43,1822100000.0
2008-01-17 06:00:00,104.43,104.455,104.42,104.42,1738800000.0
2008-01-17 06:01:00,104.42,104.425,104.365,104.385,1670900000.0
2008-01-17 06:02:00,104.385,104.39,104.3,104.335,1742100023.0
2008-01-17 06:03:00,104.335,104.38,104.31,104.375,1851300013.0
2008-01-17 06:04:00,104.375,104.47,104.35,104.445,831300000.0
2008-01-17 06:05:00,104.44,104.45,104.4,104.41,426599999.0
2008-01-17 06:06:00,104.41,104.43,104.36,104.42,293800000.0
2008-01-17 06:07:00,104.425,104.435,104.41,104.41,255800000.0
2008-01-17 06:08:00,104.41,104.46,104.41,104.43,699000000.0
2008-01-17 06:09:00,104.43,104.44,104.42,104.43,195700000.0
2008-01-17 06:10:00,104.43,104.46,104.42,104.45,636100000.0
2008-01-17 06:11:00,104.45,104.46,104.44,104.46,306900000.0
2008-01-17 06:12:00,104.46,104.47,104.445,104.47,519200000.0
2008-01-17 06:13:00,104.47,104.48,104.44,104.455,269500000.0
2008-01-17 06:14:00,104.455,104.48,104.45,104.48,267300000.0
2008-01-17 06:15:00,104.48,104.48,104.465,104.47,279800000.0
2008-01-17 06:16:00,104.47,104.48,104.455,104.48,284300000.0
2008-01-17 06:17:00,104.48,104.48,104.46,104.47,185200000.0
2008-01-17 06:18:00,104.465,104.47,104.455,104.46,724700000.0
2008-01-17 06:19:00,104.46,104.5,104.455,104.5,548100000.0
2008-01-17 06:20:00,104.5,104.52,104.5,104.51,313200000.0
2008-01-17 06:21:00,104.51,104.53,104.51,104.53,362200000.0
2008-01-17 06:22:00,104.53,104.53,104.51,104.51,228300000.0
2008-01-17 06:23:00,104.51,104.51,104.5,104.505,244700000.0
2008-01-17 06:24:00,104.505,104.525,104.5,104.505,261500000.0
2008-01-17 06:25:00,104.505,104.52,104.5,104.52,740800000.0
2008-01-17 06:26:00,104.52,104.52,104.495,104.52,293900000.0
2008-01-17 06:27:00,104.52,104.53,104.5,104.51,1156100000.0
2008-01-17 06:28:00,104.51,104.51,104.465,104.5,766000000.0
2008-01-17 06:29:00,104.5,104.51,104.5,104.505,1095600000.0
2008-01-17 06:30:00,104.505,104.505,104.475,104.48,276900000.0
2008-01-17 06:31:00,104.48,104.49,104.46,104.48,302400000.0
2008-01-17 06:32:00,104.48,104.48,104.425,104.46,174900000.0
2008-01-17 06:33:00,104.46,104.46,104.46,104.46,152900000.0
2008-01-17 06:34:00,104.46,104.46,104.415,104.44,1042500000.0
2008-01-17 06:35:00,104.44,104.465,104.43,104.46,1226700000.0
2008-01-17 06:36:00,104.46,104.49,104.45,104.48,1785700000.0
2008-01-17 06:37:00,104.48,104.5,104.48,104.48,1351000000.0
2008-01-17 06:38:00,104.48,104.49,104.48,104.49,276800000.0
2008-01-17 06:39:00,104.49,104.49,104.465,104.49,526300000.0
2008-01-17 06:40:00,104.49,104.49,104.435,104.45,303900000.0
2008-01-17 06:41:00,104.45,104.45,104.445,104.45,995900000.0
2008-01-17 06:42:00,104.45,104.46,104.445,104.45,460500000.0
2008-01-17 06:43:00,104.45,104.45,104.435,104.45,801300000.0
2008-01-17 06:44:00,104.45,104.45,104.44,104.45,359100000.0
2008-01-17 06:45:00,104.45,104.45,104.43,104.43,435300000.0
2008-01-17 06:46:00,104.43,104.43,104.42,104.43,410300000.0
2008-01-17 06:47:00,104.425,104.425,104.425,104.425,2300000.0
2008-01-17 06:48:00,104.425,104.44,104.425,104.44,85700000.0
2008-01-17 06:49:00,104.44,104.45,104.425,104.45,379000000.0
2008-01-17 06:50:00,104.45,104.45,104.415,104.415,427900000.0
2008-01-17 06:51:00,104.42,104.43,104.415,104.425,422000000.0
2008-01-17 06:52:00,104.425,104.43,104.42,104.42,317000000.0
2008-01-17 06:53:00,104.43,104.44,104.42,104.42,445200000.0
2008-01-17 06:54:00,104.42,104.43,104.42,104.43,479400000.0
2008-01-17 06:55:00,104.43,104.44,104.41,104.42,448300000.0
2008-01-17 06:56:00,104.42,104.42,104.41,104.41,815100000.0
2008-01-17 06:57:00,104.405,104.42,104.395,104.4,799600000.0
2008-01-17 06:58:00,104.4,104.4,104.39,104.4,372600000.0
2008-01-17 06:59:00,104.4,104.4,104.38,104.39,349400000.0
2008-01-17 07:00:00,104.39,104.41,104.39,104.41,491800000.0
2008-01-17 07:01:00,104.41,104.42,104.41,104.415,410300000.0
2008-01-17 07:02:00,104.415,104.42,104.415,104.42,213300000.0
2008-01-17 07:03:00,104.42,104.43,104.415,104.43,730600000.0
2008-01-17 07:04:00,104.43,104.43,104.42,104.425,781300000.0
2008-01-17 07:05:00,104.425,104.425,104.41,104.41,230000000.0
2008-01-17 07:06:00,104.41,104.43,104.4,104.42,698500000.0
2008-01-17 07:07:00,104.42,104.43,104.42,104.43,1683400000.0
2008-01-17 07:08:00,104.43,104.44,104.42,104.43,717200000.0
2008-01-17 07:09:00,104.43,104.43,104.42,104.43,471000000.0
2008-01-17 07:10:00,104.43,104.435,104.43,104.43,255200000.0
2008-01-17 07:11:00,104.43,104.45,104.425,104.45,1244000000.0
2008-01-17 07:12:00,104.45,104.5,104.44,104.48,997900000.0
2008-01-17 07:13:00,104.48,104.5,104.48,104.48,316400000.0
2008-01-17 07:14:00,104.48,104.5,104.475,104.49,517100000.0
2008-01-17 07:15:00,104.49,104.5,104.475,104.495,703900001.0
2008-01-17 07:16:00,104.5,104.5,104.475,104.48,372600000.0
2008-01-17 07:17:00,104.48,104.5,104.48,104.485,1006200000.0
2008-01-17 07:18:00,104.485,104.49,104.455,104.46,675200000.0
2008-01-17 07:19:00,104.48,104.48,104.445,104.445,1096200000.0
2008-01-17 07:20:00,104.445,104.47,104.445,104.46,599900000.0
2008-01-17 07:21:00,104.46,104.47,104.45,104.465,446600000.0
2008-01-17 07:22:00,104.465,104.49,104.465,104.485,390600000.0
2008-01-17 07:23:00,104.485,104.53,104.48,104.49,565400000.0
2008-01-17 07:24:00,104.49,104.5,104.49,104.5,784900000.0
2008-01-17 07:25:00,104.5,104.5,104.49,104.5,522900000.0
2008-01-17 07:26:00,104.5,104.52,104.49,104.52,511300000.0
2008-01-17 07:27:00,104.52,104.53,104.51,104.52,1203200000.0
2008-01-17 07:28:00,104.525,104.56,104.525,104.56,669000000.0
2008-01-17 07:29:00,104.56,104.565,104.53,104.55,1216799999.0
2008-01-17 07:30:00,104.55,104.56,104.55,104.56,889200000.0
2008-01-17 07:31:00,104.56,104.56,104.53,104.56,249000000.0
2008-01-17 07:32:00,104.56,104.56,104.53,104.555,594000000.0
2008-01-17 07:33:00,104.57,104.57,104.535,104.56,679199999.0
2008-01-17 07:34:00,104.55,104.59,104.55,104.575,846900000.0
2008-01-17 07:35:00,104.575,104.61,104.55,104.58,810600000.0
2008-01-17 07:36:00,104.58,104.58,104.53,104.55,1064300000.0
2008-01-17 07:37:00,104.55,104.57,104.55,104.56,1172300000.0
2008-01-17 07:38:00,104.56,104.6,104.52,104.54,492000000.0
2008-01-17 07:39:00,104.54,104.56,104.54,104.55,1640900035.0
2008-01-17 07:40:00,104.55,104.56,104.55,104.56,833700000.0
2008-01-17 07:41:00,104.56,104.62,104.55,104.6,639900000.0
2008-01-17 07:42:00,104.58,104.6,104.56,104.59,544100000.0
2008-01-17 07:43:00,104.59,104.6,104.57,104.58,504300000.0
2008-01-17 07:44:00,104.57,104.58,104.535,104.56,451600000.0
2008-01-17 07:45:00,104.56,104.57,104.53,104.54,190100000.0
2008-01-17 07:46:00,104.54,104.57,104.54,104.57,1210100000.0
2008-01-17 07:47:00,104.57,104.58,104.56,104.57,394400000.0
2008-01-17 07:48:00,104.57,104.58,104.56,104.56,400400000.0
2008-01-17 07:49:00,104.56,104.58,104.555,104.56,765400000.0
2008-01-17 07:50:00,104.56,104.56,104.55,104.56,671300000.0
2008-01-17 07:51:00,104.56,104.56,104.535,104.56,441100000.0
2008-01-17 07:52:00,104.56,104.57,104.54,104.56,372600000.0
2008-01-17 07:53:00,104.56,104.56,104.525,104.55,764900000.0
2008-01-17 07:54:00,104.55,104.55,104.53,104.53,237800000.0
2008-01-17 07:55:00,104.53,104.53,104.51,104.53,1868899940.0
2008-01-17 07:56:00,104.53,104.54,104.52,104.52,737700000.0
2008-01-17 07:57:00,104.52,104.57,104.52,104.56,1354100000.0
2008-01-17 07:58:00,104.56,104.57,104.54,104.57,577600000.0
2008-01-17 07:59:00,104.57,104.59,104.56,104.575,497600000.0
2008-01-17 08:00:00,104.575,104.62,104.57,104.61,413100000.0
2008-01-17 08:01:00,104.61,104.64,104.585,104.63,519600000.0
2008-01-17 08:02:00,104.63,104.64,104.61,104.63,354100000.0
2008-01-17 08:03:00,104.63,104.63,104.62,104.62,245600000.0
2008-01-17 08:04:00,104.62,104.65,104.62,104.62,323800000.0
2008-01-17 08:05:00,104.62,104.63,104.61,104.63,258400000.0
2008-01-17 08:06:00,104.63,104.65,104.62,104.64,264700000.0
2008-01-17 08:07:00,104.64,104.665,104.64,104.665,827400000.0
2008-01-17 08:08:00,104.665,104.675,104.64,104.665,1702900000.0
2008-01-17 08:09:00,104.665,104.69,104.665,104.675,283200000.0
2008-01-17 08:10:00,104.675,104.69,104.665,104.69,782500000.0
2008-01-17 08:11:00,104.69,104.69,104.645,104.665,952600000.0
2008-01-17 08:12:00,104.66,104.8,104.66,104.79,832000000.0
2008-01-17 08:13:00,104.79,104.83,104.78,104.79,498700000.0
2008-01-17 08:14:00,104.79,104.79,104.71,104.745,993900000.0
2008-01-17 08:15:00,104.74,104.785,104.72,104.775,1174500000.0
2008-01-17 08:16:00,104.775,104.8,104.75,104.8,1461400000.0
2008-01-17 08:17:00,104.8,104.8,104.8,104.8,203200000.0
2008-01-17 08:18:00,104.8,104.8,104.8,104.8,206400000.0
2008-01-17 08:19:00,104.8,104.8,104.79,104.79,270400000.0
2008-01-17 08:20:00,104.79,104.87,104.79,104.87,1411600000.0
2008-01-17 08:21:00,104.87,104.89,104.82,104.82,1445200000.0
2008-01-17 08:22:00,104.82,104.87,104.805,104.87,880800016.0
2008-01-17 08:23:00,104.87,104.87,104.815,104.87,381600000.0
2008-01-17 08:24:00,104.87,104.87,104.815,104.84,207500000.0
2008-01-17 08:25:00,104.84,104.84,104.79,104.81,285500000.0
2008-01-17 08:26:00,104.81,104.81,104.74,104.79,725800000.0
2008-01-17 08:27:00,104.79,104.83,104.79,104.81,902900000.0
2008-01-17 08:28:00,104.81,104.81,104.77,104.81,949500000.0
2008-01-17 08:29:00,104.81,104.84,104.8,104.84,1039799999.0
2008-01-17 08:30:00,104.84,104.87,104.83,104.86,277700000.0
2008-01-17 08:31:00,104.86,104.865,104.855,104.86,102400000.0
2008-01-17 08:32:00,104.86,104.875,104.85,104.875,172700000.0
2008-01-17 08:33:00,104.875,104.885,104.87,104.88,189100000.0
2008-01-17 08:34:00,104.88,104.9,104.875,104.89,84000000.0
2008-01-17 08:35:00,104.89,104.935,104.875,104.935,245200000.0
2008-01-17 08:36:00,104.935,104.955,104.925,104.945,138200000.0
2008-01-17 08:37:00,104.95,104.95,104.915,104.915,101800000.0
2008-01-17 08:38:00,104.92,104.93,104.915,104.93,122200000.0
2008-01-17 08:39:00,104.93,104.93,104.865,104.89,81800000.0
2008-01-17 08:40:00,104.89,104.92,104.89,104.92,139800000.0
2008-01-17 08:41:00,104.91,104.925,104.91,104.925,55100000.0
2008-01-17 08:42:00,104.925,104.93,104.92,104.925,41600000.0
2008-01-17 08:43:00,104.93,104.965,104.91,104.91,633600000.0
2008-01-17 08:44:00,104.91,104.965,104.905,104.965,616199999.0
2008-01-17 08:45:00,104.965,105.015,104.965,105.005,354000000.0
2008-01-17 08:46:00,105.0,105.015,104.965,104.98,464700000.0
2008-01-17 08:47:00,104.98,104.99,104.975,104.975,415400000.0
2008-01-17 08:48:00,104.975,104.98,104.96,104.98,462900000.0
2008-01-17 08:49:00,104.98,104.98,104.93,104.95,228500000.0
2008-01-17 08:50:00,104.95,104.975,104.95,104.96,222100000.0
2008-01-17 08:51:00,104.96,104.98,104.955,104.98,343000000.0
2008-01-17 08:52:00,104.98,105.01,104.96,104.98,223700000.0
2008-01-17 08:53:00,104.98,104.98,104.96,104.975,307400000.0
2008-01-17 08:54:00,104.97,105.005,104.97,104.98,286800000.0
2008-01-17 08:55:00,104.98,104.99,104.975,104.99,280000000.0
2008-01-17 08:56:00,104.985,105.0,104.985,105.0,270200000.0
2008-01-17 08:57:00,105.0,105.0,104.98,104.98,266100000.0
2008-01-17 08:58:00,104.98,104.98,104.97,104.98,320200000.0
2008-01-17 08:59:00,104.98,104.995,104.98,104.99,334700000.0
2008-01-17 09:00:00,104.99,105.0,104.99,104.99,230600000.0
2008-01-17 09:01:00,104.99,104.99,104.93,104.93,165900000.0
2008-01-17 09:02:00,104.93,104.95,104.77,104.81,696700000.0
2008-01-17 09:03:00,104.8,104.835,104.78,104.83,623600000.0
2008-01-17 09:04:00,104.83,104.88,104.8,104.88,563800000.0
2008-01-17 09:05:00,104.875,104.9,104.87,104.88,169800000.0
2008-01-17 09:06:00,104.88,104.89,104.87,104.885,429000000.0
2008-01-17 09:07:00,104.89,104.905,104.87,104.895,235800000.0
2008-01-17 09:08:00,104.895,104.9,104.87,104.89,137600000.0
2008-01-17 09:09:00,104.89,104.92,104.885,104.91,304800000.0
2008-01-17 09:10:00,104.91,104.91,104.845,104.86,1061200000.0
2008-01-17 09:11:00,104.86,104.895,104.86,104.87,337100000.0
2008-01-17 09:12:00,104.87,104.87,104.815,104.815,582600000.0
2008-01-17 09:13:00,104.815,104.835,104.795,104.835,830100000.0
2008-01-17 09:14:00,104.835,104.87,104.815,104.87,493100000.0
2008-01-17 09:15:00,104.87,104.87,104.84,104.86,252700000.0
2008-01-17 09:16:00,104.86,104.89,104.85,104.89,397200000.0
2008-01-17 09:17:00,104.89,104.89,104.87,104.87,1097800000.0
2008-01-17 09:18:00,104.87,104.87,104.84,104.85,888200000.0
2008-01-17 09:19:00,104.85,104.9,104.85,104.9,1552000000.0
2008-01-17 09:20:00,104.9,104.92,104.9,104.91,1094200000.0
2008-01-17 09:21:00,104.91,104.92,104.89,104.9,971600000.0
2008-01-17 09:22:00,104.9,104.99,104.89,104.99,1007000000.0
2008-01-17 09:23:00,104.99,105.05,104.99,105.05,1084300000.0
2008-01-17 09:24:00,105.05,105.105,105.05,105.06,818600000.0
2008-01-17 09:25:00,105.06,105.095,105.03,105.04,1095000000.0
2008-01-17 09:26:00,105.04,105.04,104.97,104.97,1149200000.0
2008-01-17 09:27:00,104.97,104.985,104.925,104.97,334399999.0
2008-01-17 09:28:00,104.97,105.025,104.97,105.01,494200000.0
2008-01-17 09:29:00,105.01,105.035,104.955,105.0,792000000.0
2008-01-17 09:30:00,104.99,105.03,104.92,104.98,1294400000.0
2008-01-17 09:31:00,104.98,105.005,104.92,105.005,867500000.0
2008-01-17 09:32:00,105.005,105.03,104.985,104.995,578400000.0
2008-01-17 09:33:00,105.0,105.01,104.98,105.01,605799998.0
2008-01-17 09:34:00,105.01,105.015,104.955,104.985,311900000.0
2008-01-17 09:35:00,104.98,105.01,104.94,104.985,381400000.0
2008-01-17 09:36:00,104.985,104.985,104.94,104.98,293400000.0
2008-01-17 09:37:00,104.98,104.995,104.98,104.985,182400000.0
2008-01-17 09:38:00,104.985,105.01,104.98,105.0,197400000.0
2008-01-17 09:39:00,105.0,105.01,104.92,104.97,524800000.0
2008-01-17 09:40:00,104.97,105.015,104.97,105.01,353800000.0
2008-01-17 09:41:00,105.01,105.1,105.01,105.06,321000000.0
2008-01-17 09:42:00,105.06,105.13,105.06,105.12,246900000.0
2008-01-17 09:43:00,105.12,105.12,105.1,105.105,46700000.0
2008-01-17 09:44:00,105.105,105.11,104.94,104.96,440100000.0
2008-01-17 09:45:00,104.96,104.97,104.94,104.97,495400000.0
2008-01-17 09:46:00,104.97,104.99,104.93,104.96,432800000.0
2008-01-17 09:47:00,104.955,104.99,104.925,104.97,442300000.0
2008-01-17 09:48:00,104.97,105.02,104.97,104.99,927100000.0
2008-01-17 09:49:00,104.97,104.99,104.97,104.98,577300000.0
2008-01-17 09:50:00,104.98,105.0,104.98,105.0,405700000.0
2008-01-17 09:51:00,105.0,105.07,105.0,105.05,367000000.0
2008-01-17 09:52:00,105.05,105.12,105.05,105.08,149100000.0
2008-01-17 09:53:00,105.08,105.09,105.055,105.065,45800000.0
2008-01-17 09:54:00,105.065,105.125,105.065,105.105,52000000.0
2008-01-17 09:55:00,105.105,105.155,105.105,105.145,82600000.0
2008-01-17 09:56:00,105.145,105.16,105.12,105.13,136600000.0
2008-01-17 09:57:00,105.13,105.15,105.11,105.125,178400000.0
2008-01-17 09:58:00,105.125,105.165,105.105,105.16,113300000.0
2008-01-17 09:59:00,105.16,105.215,105.155,105.195,39100000.0
2008-01-17 10:00:00,105.195,105.225,105.18,105.225,85900000.0
2008-01-17 10:01:00,105.225,105.235,105.205,105.225,31000000.0
2008-01-17 10:02:00,105.225,105.235,105.19,105.205,450200000.0
2008-01-17 10:03:00,105.205,105.215,105.17,105.185,1137399997.0
2008-01-17 10:04:00,105.175,105.185,105.13,105.135,332000000.0
2008-01-17 10:05:00,105.135,105.155,105.125,105.15,364700000.0
2008-01-17 10:06:00,105.15,105.18,105.125,105.13,134000000.0
2008-01-17 10:07:00,105.135,105.17,105.115,105.125,219400000.0
2008-01-17 10:08:00,105.125,105.135,105.115,105.13,202400000.0
2008-01-17 10:09:00,105.13,105.205,105.13,105.205,294300000.0
2008-01-17 10:10:00,105.205,105.295,105.205,105.29,581400000.0
2008-01-17 10:11:00,105.285,105.37,105.265,105.32,226100000.0
2008-01-17 10:12:00,105.325,105.43,105.29,105.41,202200000.0
2008-01-17 10:13:00,105.41,105.415,105.325,105.4,617700000.0
2008-01-17 10:14:00,105.4,105.425,105.345,105.355,380100000.0
2008-01-17 10:15:00,105.355,105.365,105.325,105.33,155700000.0
2008-01-17 10:16:00,105.33,105.34,105.245,105.28,188000000.0
2008-01-17 10:17:00,105.28,105.315,105.275,105.28,76500000.0
2008-01-17 10:18:00,105.29,105.29,105.21,105.24,344000000.0
2008-01-17 10:19:00,105.245,105.255,105.215,105.225,214000000.0
2008-01-17 10:20:00,105.225,105.235,105.205,105.225,94200000.0
2008-01-17 10:21:00,105.225,105.225,105.2,105.21,117500000.0
2008-01-17 10:22:00,105.225,105.27,105.21,105.245,410300000.0
2008-01-17 10:23:00,105.245,105.255,105.195,105.195,313000000.0
2008-01-17 10:24:00,105.195,105.195,105.155,105.18,277900000.0
2008-01-17 10:25:00,105.18,105.225,105.175,105.225,206600000.0
2008-01-17 10:26:00,105.225,105.29,105.225,105.285,190100000.0
2008-01-17 10:27:00,105.285,105.385,105.265,105.385,286200000.0
2008-01-17 10:28:00,105.385,105.385,105.305,105.335,228700000.0
2008-01-17 10:29:00,105.33,105.415,105.32,105.405,180800000.0
2008-01-17 10:30:00,105.395,105.525,105.395,105.49,239400000.0
2008-01-17 10:31:00,105.495,105.54,105.49,105.525,92700000.0
2008-01-17 10:32:00,105.525,105.53,105.485,105.505,438800000.0
2008-01-17 10:33:00,105.505,105.515,105.465,105.49,490000000.0
2008-01-17 10:34:00,105.495,105.555,105.495,105.525,428000000.0
2008-01-17 10:35:00,105.525,105.56,105.525,105.56,309300000.0
2008-01-17 10:36:00,105.56,105.565,105.435,105.445,296000000.0
2008-01-17 10:37:00,105.445,105.475,105.43,105.445,426800000.0
2008-01-17 10:38:00,105.45,105.455,105.36,105.36,264100000.0
2008-01-17 10:39:00,105.365,105.365,105.305,105.335,337300000.0
2008-01-17 10:40:00,105.335,105.365,105.335,105.365,362500000.0
2008-01-17 10:41:00,105.355,105.355,105.305,105.355,603800000.0
2008-01-17 10:42:00,105.355,105.375,105.335,105.375,444500000.0
2008-01-17 10:43:00,105.375,105.39,105.35,105.36,213900000.0
2008-01-17 10:44:00,105.365,105.365,105.325,105.33,420100000.0
2008-01-17 10:45:00,105.33,105.345,105.285,105.285,323200000.0
2008-01-17 10:46:00,105.285,105.315,105.265,105.315,609000000.0
2008-01-17 10:47:00,105.315,105.325,105.305,105.315,304300000.0
2008-01-17 10:48:00,105.315,105.385,105.285,105.365,414200000.0
2008-01-17 10:49:00,105.365,105.395,105.355,105.365,376000000.0
2008-01-17 10:50:00,105.365,105.385,105.325,105.385,313900000.0
2008-01-17 10:51:00,105.385,105.425,105.385,105.425,345400000.0
2008-01-17 10:52:00,105.425,105.46,105.415,105.435,207800000.0
2008-01-17 10:53:00,105.435,105.48,105.43,105.475,46100000.0
2008-01-17 10:54:00,105.475,105.51,105.445,105.455,307000000.0
2008-01-17 10:55:00,105.455,105.49,105.435,105.485,314500000.0
2008-01-17 10:56:00,105.485,105.55,105.48,105.53,176200000.0
2008-01-17 10:57:00,105.53,105.53,105.475,105.485,370300000.0
2008-01-17 10:58:00,105.485,105.565,105.485,105.565,302500000.0
2008-01-17 10:59:00,105.565,105.575,105.545,105.55,386100000.0
2008-01-17 11:00:00,105.555,105.565,105.525,105.535,180500000.0
2008-01-17 11:01:00,105.535,105.535,105.525,105.53,116700000.0
2008-01-17 11:02:00,105.53,105.53,105.51,105.525,208600000.0
2008-01-17 11:03:00,105.525,105.53,105.505,105.515,104200000.0
2008-01-17 11:04:00,105.515,105.555,105.515,105.545,81300000.0
2008-01-17 11:05:00,105.545,105.545,105.47,105.495,248300000.0
2008-01-17 11:06:00,105.495,105.545,105.485,105.51,384900000.0
2008-01-17 11:07:00,105.515,105.53,105.425,105.445,427700000.0
2008-01-17 11:08:00,105.445,105.445,105.415,105.43,531300000.0
2008-01-17 11:09:00,105.425,105.455,105.415,105.445,113400000.0
2008-01-17 11:10:00,105.445,105.465,105.425,105.455,329600000.0
2008-01-17 11:11:00,105.455,105.475,105.425,105.425,298000000.0
2008-01-17 11:12:00,105.425,105.435,105.415,105.425,216600000.0
2008-01-17 11:13:00,105.425,105.425,105.405,105.42,404200000.0
2008-01-17 11:14:00,105.415,105.435,105.38,105.425,136300000.0
2008-01-17 11:15:00,105.425,105.46,105.425,105.445,239100000.0
2008-01-17 11:16:00,105.445,105.45,105.43,105.45,42700000.0
2008-01-17 11:17:00,105.45,105.455,105.435,105.445,63800000.0
2008-01-17 11:18:00,105.445,105.475,105.405,105.415,584000000.0
2008-01-17 11:19:00,105.415,105.425,105.36,105.37,448200000.0
2008-01-17 11:20:00,105.375,105.375,105.335,105.335,242900000.0
2008-01-17 11:21:00,105.335,105.355,105.32,105.345,113300000.0
2008-01-17 11:22:00,105.345,105.385,105.335,105.375,355700000.0
2008-01-17 11:23:00,105.375,105.415,105.345,105.365,511300000.0
2008-01-17 11:24:00,105.365,105.435,105.365,105.425,343400000.0
2008-01-17 11:25:00,105.425,105.44,105.395,105.42,270500000.0
2008-01-17 11:26:00,105.42,105.425,105.405,105.415,166000000.0
2008-01-17 11:27:00,105.415,105.515,105.415,105.505,106300000.0
2008-01-17 11:28:00,105.505,105.515,105.475,105.475,185700000.0
2008-01-17 11:29:00,105.475,105.48,105.415,105.455,276600000.0
2008-01-17 11:30:00,105.455,105.48,105.455,105.475,204600000.0
2008-01-17 11:31:00,105.475,105.485,105.465,105.465,257400000.0
2008-01-17 11:32:00,105.465,105.47,105.455,105.46,212400000.0
2008-01-17 11:33:00,105.46,105.485,105.45,105.48,43400000.0
2008-01-17 11:34:00,105.48,105.485,105.465,105.48,55500000.0
2008-01-17 11:35:00,105.48,105.485,105.465,105.475,60800000.0
2008-01-17 11:36:00,105.475,105.485,105.47,105.485,85100000.0
2008-01-17 11:37:00,105.485,105.515,105.485,105.515,51700000.0
2008-01-17 11:38:00,105.515,105.56,105.485,105.55,95900000.0
2008-01-17 11:39:00,105.55,105.575,105.53,105.56,159500000.0
2008-01-17 11:40:00,105.565,105.725,105.535,105.69,373300000.0
2008-01-17 11:41:00,105.69,105.69,105.535,105.635,490600000.0
2008-01-17 11:42:00,105.635,105.64,105.58,105.585,259200000.0
2008-01-17 11:43:00,105.585,105.585,105.5,105.5,231400000.0
2008-01-17 11:44:00,105.505,105.52,105.49,105.52,73000000.0
2008-01-17 11:45:00,105.52,105.535,105.515,105.525,60700000.0
2008-01-17 11:46:00,105.525,105.535,105.495,105.5,203900000.0
2008-01-17 11:47:00,105.5,105.555,105.5,105.525,296300000.0
2008-01-17 11:48:00,105.52,105.61,105.52,105.605,381800000.0
2008-01-17 11:49:00,105.605,105.625,105.555,105.575,527600000.0
2008-01-17 11:50:00,105.585,105.59,105.505,105.53,435500000.0
2008-01-17 11:51:00,105.53,105.53,105.495,105.515,273300000.0
2008-01-17 11:52:00,105.515,105.52,105.475,105.485,312100000.0
2008-01-17 11:53:00,105.485,105.53,105.485,105.485,104000000.0
2008-01-17 11:54:00,105.485,105.505,105.47,105.485,269800000.0
2008-01-17 11:55:00,105.475,105.52,105.475,105.485,275400000.0
2008-01-17 11:56:00,105.485,105.52,105.485,105.495,190300000.0
2008-01-17 11:57:00,105.485,105.5,105.445,105.495,434500000.0
2008-01-17 11:58:00,105.495,105.505,105.415,105.485,621399999.0
2008-01-17 11:59:00,105.485,105.485,105.44,105.455,443900000.0
2008-01-17 12:00:00,105.455,105.465,105.435,105.445,412600000.0
2008-01-17 12:01:00,105.445,105.455,105.42,105.455,387600000.0
2008-01-17 12:02:00,105.45,105.555,105.415,105.435,484100000.0
2008-01-17 12:03:00,105.435,105.435,105.405,105.415,312500000.0
2008-01-17 12:04:00,105.415,105.455,105.385,105.385,470200000.0
2008-01-17 12:05:00,105.385,105.405,105.355,105.395,466700000.0
2008-01-17 12:06:00,105.395,105.43,105.375,105.395,386900000.0
2008-01-17 12:07:00,105.395,105.425,105.375,105.415,371000000.0
2008-01-17 12:08:00,105.415,105.485,105.395,105.475,721600000.0
2008-01-17 12:09:00,105.475,105.505,105.445,105.455,380900000.0
2008-01-17 12:10:00,105.455,105.455,105.415,105.435,356000000.0
2008-01-17 12:11:00,105.435,105.485,105.425,105.445,328700000.0
2008-01-17 12:12:00,105.44,105.455,105.415,105.425,135700000.0
2008-01-17 12:13:00,105.42,105.475,105.42,105.475,54100000.0
2008-01-17 12:14:00,105.475,105.575,105.465,105.555,254000000.0
2008-01-17 12:15:00,105.555,105.58,105.55,105.575,155800000.0
2008-01-17 12:16:00,105.58,105.585,105.535,105.555,215100000.0
2008-01-17 12:17:00,105.555,105.585,105.54,105.555,260899999.0
2008-01-17 12:18:00,105.555,105.565,105.545,105.56,110800000.0
2008-01-17 12:19:00,105.56,105.56,105.435,105.475,359300000.0
2008-01-17 12:20:00,105.475,105.49,105.365,105.405,372900000.0
2008-01-17 12:21:00,105.425,105.485,105.395,105.455,831300000.0
2008-01-17 12:22:00,105.425,105.455,105.385,105.395,453900000.0
2008-01-17 12:23:00,105.39,105.405,105.255,105.26,299800000.0
2008-01-17 12:24:00,105.26,105.295,105.255,105.27,158700000.0
2008-01-17 12:25:00,105.28,105.295,105.27,105.285,210200000.0
2008-01-17 12:26:00,105.285,105.285,105.275,105.285,572600000.0
2008-01-17 12:27:00,105.285,105.295,105.26,105.295,713000000.0
2008-01-17 12:28:00,105.295,105.295,105.23,105.23,262400000.0
2008-01-17 12:29:00,105.235,105.24,105.18,105.215,322100000.0
2008-01-17 12:30:00,105.22,105.245,105.205,105.245,284700000.0
2008-01-17 12:31:00,105.25,105.295,105.23,105.295,258700000.0
2008-01-17 12:32:00,105.295,105.335,105.265,105.275,358900000.0
2008-01-17 12:33:00,105.275,105.325,105.275,105.315,610799997.0
2008-01-17 12:34:00,105.315,105.315,105.305,105.315,523500000.0
2008-01-17 12:35:00,105.315,105.385,105.305,105.325,661800006.0
2008-01-17 12:36:00,105.325,105.355,105.295,105.325,729800000.0
2008-01-17 12:37:00,105.325,105.325,105.29,105.3,215900000.0
2008-01-17 12:38:00,105.295,105.315,105.29,105.305,167900000.0
2008-01-17 12:39:00,105.305,105.34,105.305,105.335,270100000.0
2008-01-17 12:40:00,105.335,105.375,105.33,105.375,124100000.0
2008-01-17 12:41:00,105.38,105.415,105.375,105.385,326900000.0
2008-01-17 12:42:00,105.385,105.42,105.375,105.42,404100000.0
2008-01-17 12:43:00,105.42,105.42,105.365,105.365,457900000.0
2008-01-17 12:44:00,105.365,105.37,105.355,105.365,293000000.0
2008-01-17 12:45:00,105.365,105.365,105.255,105.255,523700000.0
2008-01-17 12:46:00,105.255,105.255,105.1,105.125,913299999.0
2008-01-17 12:47:00,105.115,105.215,105.115,105.135,417900000.0
2008-01-17 12:48:00,105.135,105.15,105.115,105.15,689000000.0
2008-01-17 12:49:00,105.15,105.15,105.11,105.125,49500000.0
2008-01-17 12:50:00,105.125,105.165,105.1,105.11,579600000.0
2008-01-17 12:51:00,105.115,105.125,105.055,105.075,772300000.0
2008-01-17 12:52:00,105.075,105.075,104.985,105.025,482500000.0
2008-01-17 12:53:00,105.025,105.035,104.985,105.025,561800000.0
2008-01-17 12:54:00,105.025,105.035,104.975,104.995,492100000.0
2008-01-17 12:55:00,104.985,105.0,104.965,104.995,229400000.0
2008-01-17 12:56:00,104.995,105.0,104.855,104.925,282600000.0
2008-01-17 12:57:00,104.925,104.965,104.895,104.955,1042700000.0
2008-01-17 12:58:00,104.945,105.015,104.925,104.985,361900000.0
2008-01-17 12:59:00,104.985,104.985,104.925,104.94,467900000.0
2008-01-17 13:00:00,104.94,104.945,104.85,104.855,117000000.0
2008-01-17 13:01:00,104.855,104.855,104.83,104.85,353100000.0
2008-01-17 13:02:00,104.85,104.86,104.82,104.845,437900000.0
2008-01-17 13:03:00,104.845,104.85,104.815,104.815,265100000.0
2008-01-17 13:04:00,104.815,104.845,104.755,104.795,317500000.0
2008-01-17 13:05:00,104.795,104.825,104.785,104.82,159200000.0
2008-01-17 13:06:00,104.815,104.815,104.725,104.755,568400000.0
2008-01-17 13:07:00,104.755,104.76,104.695,104.75,467800000.0
2008-01-17 13:08:00,104.75,104.815,104.75,104.815,604100000.0
2008-01-17 13:09:00,104.815,104.815,104.775,104.815,697000000.0
2008-01-17 13:10:00,104.815,104.915,104.815,104.855,275400000.0
2008-01-17 13:11:00,104.865,104.895,104.815,104.835,555900000.0
2008-01-17 13:12:00,104.835,104.89,104.835,104.89,394800000.0
2008-01-17 13:13:00,104.885,104.895,104.805,104.815,122600000.0
2008-01-17 13:14:00,104.815,104.855,104.765,104.775,664599992.0
2008-01-17 13:15:00,104.775,104.785,104.725,104.725,464000000.0
2008-01-17 13:16:00,104.725,104.755,104.635,104.66,235800000.0
2008-01-17 13:17:00,104.665,104.74,104.645,104.705,133600000.0
2008-01-17 13:18:00,104.71,104.775,104.705,104.77,367900000.0
2008-01-17 13:19:00,104.765,104.775,104.74,104.74,221700000.0
2008-01-17 13:20:00,104.745,104.745,104.575,104.615,385800000.0
2008-01-17 13:21:00,104.605,104.74,104.6,104.72,926100001.0
2008-01-17 13:22:00,104.725,104.79,104.695,104.78,75500000.0
2008-01-17 13:23:00,104.78,104.825,104.74,104.815,160100000.0
2008-01-17 13:24:00,104.815,104.895,104.8,104.815,433900000.0
2008-01-17 13:25:00,104.815,104.825,104.735,104.765,1130599999.0
2008-01-17 13:26:00,104.765,104.765,104.715,104.715,1041500000.0
2008-01-17 13:27:00,104.705,104.725,104.645,104.645,752500000.0
2008-01-17 13:28:00,104.645,104.75,104.605,104.725,815600000.0
2008-01-17 13:29:00,104.735,104.765,104.73,104.745,363200000.0
2008-01-17 13:30:00,104.745,104.77,104.735,104.765,708700000.0
2008-01-17 13:31:00,104.78,104.785,104.725,104.74,203400000.0
2008-01-17 13:32:00,104.74,104.77,104.705,104.725,246700000.0
2008-01-17 13:33:00,104.725,104.75,104.705,104.725,254800000.0
2008-01-17 13:34:00,104.725,104.755,104.72,104.735,642700000.0
2008-01-17 13:35:00,104.735,104.755,104.725,104.745,440100000.0
2008-01-17 13:36:00,104.745,104.76,104.715,104.75,662500000.0
2008-01-17 13:37:00,104.75,104.86,104.745,104.845,524300000.0
2008-01-17 13:38:00,104.845,104.875,104.835,104.865,182000000.0
2008-01-17 13:39:00,104.865,104.885,104.755,104.755,161000000.0
2008-01-17 13:40:00,104.755,104.755,104.71,104.71,162700000.0
2008-01-17 13:41:00,104.71,104.71,104.625,104.64,240000000.0
2008-01-17 13:42:00,104.64,104.655,104.585,104.61,119000000.0
2008-01-17 13:43:00,104.61,104.65,104.59,104.59,103200000.0
2008-01-17 13:44:00,104.595,104.625,104.56,104.575,182300000.0
2008-01-17 13:45:00,104.575,104.575,104.545,104.575,517000000.0
2008-01-17 13:46:00,104.575,104.575,104.53,104.555,225000000.0
2008-01-17 13:47:00,104.545,104.595,104.535,104.585,433600000.0
2008-01-17 13:48:00,104.585,104.675,104.585,104.645,387900000.0
2008-01-17 13:49:00,104.645,104.715,104.645,104.695,984200000.0
2008-01-17 13:50:00,104.695,104.745,104.665,104.705,682600000.0
2008-01-17 13:51:00,104.71,104.73,104.645,104.715,323900000.0
2008-01-17 13:52:00,104.705,104.735,104.645,104.665,481500000.0
2008-01-17 13:53:00,104.665,104.695,104.66,104.665,385500000.0
2008-01-17 13:54:00,104.665,104.665,104.65,104.655,226400000.0
2008-01-17 13:55:00,104.65,104.68,104.64,104.645,63700000.0
2008-01-17 13:56:00,104.645,104.645,104.61,104.64,161100000.0
2008-01-17 13:57:00,104.64,104.675,104.63,104.66,186800000.0
2008-01-17 13:58:00,104.66,104.705,104.66,104.705,202800000.0
2008-01-17 13:59:00,104.705,104.705,104.645,104.665,443200000.0
2008-01-17 14:00:00,104.665,104.68,104.445,104.445,298200000.0
2008-01-17 14:01:00,104.445,104.505,104.405,104.42,267000000.0
2008-01-17 14:02:00,104.42,104.425,104.365,104.38,75500000.0
2008-01-17 14:03:00,104.38,104.38,104.245,104.27,325100000.0
2008-01-17 14:04:00,104.27,104.445,104.265,104.425,261000000.0
2008-01-17 14:05:00,104.425,104.595,104.415,104.585,190600000.0
2008-01-17 14:06:00,104.585,104.585,104.535,104.535,292100000.0
2008-01-17 14:07:00,104.535,104.535,104.48,104.505,266900000.0
2008-01-17 14:08:00,104.505,104.605,104.495,104.585,392700000.0
2008-01-17 14:09:00,104.585,104.59,104.545,104.57,176300000.0
2008-01-17 14:10:00,104.57,104.585,104.515,104.515,368800000.0
2008-01-17 14:11:00,104.515,104.53,104.465,104.465,285000000.0
2008-01-17 14:12:00,104.465,104.515,104.425,104.515,372900000.0
2008-01-17 14:13:00,104.515,104.515,104.38,104.405,623500000.0
2008-01-17 14:14:00,104.405,104.425,104.395,104.405,614000000.0
2008-01-17 14:15:00,104.405,104.49,104.405,104.455,271200000.0
2008-01-17 14:16:00,104.455,104.455,104.375,104.43,219200000.0
2008-01-17 14:17:00,104.43,104.435,104.375,104.375,302000000.0
2008-01-17 14:18:00,104.375,104.375,104.32,104.335,385200000.0
2008-01-17 14:19:00,104.335,104.345,104.295,104.345,333800000.0
2008-01-17 14:20:00,104.345,104.345,104.295,104.315,502000000.0
2008-01-17 14:21:00,104.315,104.38,104.255,104.315,266000000.0
2008-01-17 14:22:00,104.315,104.34,104.295,104.315,198800000.0
2008-01-17 14:23:00,104.315,104.315,104.28,104.29,83900000.0
2008-01-17 14:24:00,104.29,104.35,104.29,104.335,195600000.0
2008-01-17 14:25:00,104.33,104.33,104.29,104.33,421300000.0
2008-01-17 14:26:00,104.33,104.33,104.255,104.285,389000000.0
2008-01-17 14:27:00,104.285,104.33,104.265,104.29,452100000.0
2008-01-17 14:28:00,104.29,104.32,104.275,104.285,181900000.0
2008-01-17 14:29:00,104.295,104.31,104.285,104.305,129200000.0
2008-01-17 14:30:00,104.305,104.315,104.215,104.24,381800000.0
2008-01-17 14:31:00,104.235,104.265,104.225,104.255,176400000.0
2008-01-17 14:32:00,104.25,104.28,104.225,104.275,120900000.0
2008-01-17 14:33:00,104.285,104.385,104.285,104.375,281300000.0
2008-01-17 14:34:00,104.375,104.375,104.31,104.315,431600000.0
2008-01-17 14:35:00,104.315,104.4,104.31,104.38,563700000.0
2008-01-17 14:36:00,104.38,104.5,104.365,104.455,148900000.0
2008-01-17 14:37:00,104.455,104.46,104.345,104.395,385100000.0
2008-01-17 14:38:00,104.4,104.44,104.385,104.44,228100000.0
2008-01-17 14:39:00,104.44,104.495,104.43,104.465,228500000.0
2008-01-17 14:40:00,104.465,104.5,104.415,104.475,420600000.0
2008-01-17 14:41:00,104.475,104.495,104.465,104.485,641900000.0
2008-01-17 14:42:00,104.485,104.49,104.465,104.49,261600000.0
2008-01-17 14:43:00,104.49,104.56,104.465,104.545,147800000.0
2008-01-17 14:44:00,104.555,104.565,104.475,104.495,274100000.0
2008-01-17 14:45:00,104.495,104.515,104.465,104.515,178100000.0
2008-01-17 14:46:00,104.515,104.56,104.51,104.53,84100000.0
2008-01-17 14:47:00,104.53,104.605,104.53,104.595,171200000.0
2008-01-17 14:48:00,104.595,104.605,104.565,104.57,525500000.0
2008-01-17 14:49:00,104.57,104.63,104.57,104.605,451100000.0
2008-01-17 14:50:00,104.605,104.675,104.595,104.635,260500000.0
2008-01-17 14:51:00,104.635,104.685,104.635,104.645,303800000.0
2008-01-17 14:52:00,104.645,104.675,104.645,104.665,188500000.0
2008-01-17 14:53:00,104.665,104.675,104.655,104.67,271400000.0
2008-01-17 14:54:00,104.665,104.67,104.585,104.62,355200000.0
2008-01-17 14:55:00,104.625,104.67,104.625,104.645,216800000.0
2008-01-17 14:56:00,104.65,104.665,104.635,104.665,301800000.0
2008-01-17 14:57:00,104.665,104.73,104.665,104.705,405100000.0
2008-01-17 14:58:00,104.705,104.72,104.675,104.68,201300000.0
2008-01-17 14:59:00,104.685,104.685,104.625,104.625,554100000.0
2008-01-17 15:00:00,104.64,104.64,104.585,104.605,278500000.0
2008-01-17 15:01:00,104.605,104.605,104.575,104.595,150100000.0
2008-01-17 15:02:00,104.595,104.6,104.555,104.555,324600000.0
2008-01-17 15:03:00,104.555,104.58,104.555,104.555,641500000.0
2008-01-17 15:04:00,104.555,104.57,104.525,104.525,399200000.0
2008-01-17 15:05:00,104.525,104.54,104.515,104.535,463600000.0
2008-01-17 15:06:00,104.535,104.565,104.535,104.555,511700000.0
2008-01-17 15:07:00,104.555,104.57,104.545,104.565,700200000.0
2008-01-17 15:08:00,104.565,104.565,104.525,104.53,840300000.0
2008-01-17 15:09:00,104.525,104.605,104.505,104.595,153500000.0
2008-01-17 15:10:00,104.595,104.595,104.565,104.59,136400000.0
2008-01-17 15:11:00,104.585,104.605,104.57,104.58,88000000.0
2008-01-17 15:12:00,104.58,104.615,104.565,104.615,73800000.0
2008-01-17 15:13:00,104.615,104.68,104.605,104.675,395900000.0
2008-01-17 15:14:00,104.665,104.715,104.615,104.62,580700000.0
2008-01-17 15:15:00,104.62,104.645,104.56,104.56,702200000.0
2008-01-17 15:16:00,104.56,104.56,104.475,104.475,464300000.0
2008-01-17 15:17:00,104.475,104.49,104.45,104.465,328200000.0
2008-01-17 15:18:00,104.465,104.495,104.435,104.445,363300000.0
2008-01-17 15:19:00,104.445,104.45,104.395,104.395,305000000.0
2008-01-17 15:20:00,104.395,104.41,104.325,104.335,473500000.0
2008-01-17 15:21:00,104.34,104.355,104.315,104.325,269000000.0
2008-01-17 15:22:00,104.325,104.415,104.325,104.395,448900000.0
2008-01-17 15:23:00,104.395,104.405,104.385,104.39,140800000.0
2008-01-17 15:24:00,104.39,104.45,104.39,104.435,84400000.0
2008-01-17 15:25:00,104.445,104.485,104.44,104.445,71200000.0
2008-01-17 15:26:00,104.44,104.445,104.405,104.41,117800000.0
2008-01-17 15:27:00,104.41,104.44,104.385,104.385,89600000.0
2008-01-17 15:28:00,104.38,104.385,104.24,104.31,167800000.0
2008-01-17 15:29:00,104.31,104.335,104.255,104.255,644100000.0
2008-01-17 15:30:00,104.255,104.255,104.075,104.225,547300000.0
2008-01-17 15:31:00,104.245,104.415,104.225,104.395,311400000.0
2008-01-17 15:32:00,104.405,104.435,104.295,104.395,379700000.0
2008-01-17 15:33:00,104.395,104.455,104.36,104.365,68000000.0
2008-01-17 15:34:00,104.36,104.375,104.315,104.345,220000000.0
2008-01-17 15:35:00,104.355,104.42,104.345,104.415,500800000.0
2008-01-17 15:36:00,104.435,104.61,104.415,104.565,162300000.0
2008-01-17 15:37:00,104.565,104.72,104.565,104.705,218400000.0
2008-01-17 15:38:00,104.7,104.755,104.625,104.755,106400000.0
2008-01-17 15:39:00,104.755,104.82,104.715,104.79,103300000.0
2008-01-17 15:40:00,104.785,104.785,104.71,104.71,37600000.0
2008-01-17 15:41:00,104.71,104.775,104.705,104.735,588200000.0
2008-01-17 15:42:00,104.735,104.775,104.675,104.775,676600000.0
2008-01-17 15:43:00,104.785,104.815,104.745,104.765,782900000.0
2008-01-17 15:44:00,104.765,104.765,104.685,104.695,554200000.0
2008-01-17 15:45:00,104.695,104.775,104.695,104.765,557500000.0
2008-01-17 15:46:00,104.765,104.795,104.72,104.725,987499998.0
2008-01-17 15:47:00,104.74,104.855,104.74,104.855,686200000.0
2008-01-17 15:48:00,104.855,104.955,104.855,104.895,622000000.0
2008-01-17 15:49:00,104.895,104.975,104.845,104.965,802799995.0
2008-01-17 15:50:00,104.965,104.985,104.885,104.91,1019799997.0
2008-01-17 15:51:00,104.915,104.945,104.865,104.895,1183300001.0
2008-01-17 15:52:00,104.895,104.915,104.815,104.915,746200000.0
2008-01-17 15:53:00,104.915,104.915,104.855,104.855,707700000.0
2008-01-17 15:54:00,104.855,104.945,104.845,104.925,897799997.0
2008-01-17 15:55:00,104.925,104.98,104.925,104.975,697800000.0
2008-01-17 15:56:00,104.975,105.015,104.965,105.015,1035700000.0
2008-01-17 15:57:00,105.015,105.015,104.895,104.92,847400000.0
2008-01-17 15:58:00,104.92,104.96,104.905,104.925,785900005.0
2008-01-17 15:59:00,104.935,104.94,104.905,104.93,708199998.0
2008-01-17 16:00:00,104.93,105.025,104.915,105.015,889900000.0
2008-01-17 16:01:00,104.995,105.08,104.995,105.045,791700000.0
2008-01-17 16:02:00,105.045,105.075,105.035,105.065,1073899999.0
2008-01-17 16:03:00,105.075,105.155,105.075,105.11,775800000.0
2008-01-17 16:04:00,105.1,105.13,105.05,105.11,1000000000.0
2008-01-17 16:05:00,105.11,105.19,105.11,105.16,1200199995.0
2008-01-17 16:06:00,105.16,105.19,105.14,105.19,761500000.0
2008-01-17 16:07:00,105.2,105.24,105.07,105.11,1225300000.0
2008-01-17 16:08:00,105.11,105.14,105.08,105.09,1515799999.0
2008-01-17 16:09:00,105.09,105.1,105.05,105.08,943199998.0
2008-01-17 16:10:00,105.08,105.12,105.07,105.09,1318399975.0
2008-01-17 16:11:00,105.09,105.1,105.04,105.08,1941799976.0
2008-01-17 16:12:00,105.07,105.09,105.05,105.09,930199997.0
2008-01-17 16:13:00,105.09,105.13,105.07,105.09,803200000.0
2008-01-17 16:14:00,105.09,105.15,105.08,105.14,762600000.0
2008-01-17 16:15:00,105.14,105.14,105.1,105.12,1068299997.0
2008-01-17 16:16:00,105.12,105.13,105.01,105.01,1131399982.0
2008-01-17 16:17:00,105.01,105.1,105.0,105.04,1346399991.0
2008-01-17 16:18:00,105.04,105.06,105.0,105.02,1182900000.0
2008-01-17 16:19:00,105.02,105.02,104.96,104.97,875500000.0
2008-01-17 16:20:00,104.97,104.99,104.96,104.99,1652699993.0
2008-01-17 16:21:00,104.99,105.02,104.96,105.01,937199993.0
2008-01-17 16:22:00,105.01,105.03,104.96,105.02,1494399968.0
2008-01-17 16:23:00,105.01,105.02,104.99,105.0,1247099994.0
2008-01-17 16:24:00,105.0,105.05,104.99,105.04,1022899997.0
2008-01-17 16:25:00,105.04,105.09,105.03,105.07,692800000.0
2008-01-17 16:26:00,105.07,105.11,105.06,105.06,429600000.0
2008-01-17 16:27:00,105.06,105.07,105.02,105.02,609400000.0
2008-01-17 16:28:00,105.02,105.05,105.02,105.05,699600000.0
2008-01-17 16:29:00,105.05,105.05,105.01,105.04,882700000.0
2008-01-17 16:30:00,105.03,105.05,104.99,105.01,710399998.0
2008-01-17 16:31:00,105.01,105.02,104.97,104.99,877299998.0
2008-01-17 16:32:00,104.99,105.02,104.99,105.02,906700000.0
2008-01-17 16:33:00,105.02,105.03,104.91,104.91,1342400015.0
2008-01-17 16:34:00,104.91,104.92,104.86,104.86,804400007.0
2008-01-17 16:35:00,104.86,104.89,104.81,104.82,475000000.0
2008-01-17 16:36:00,104.82,104.83,104.77,104.81,1099900002.0
2008-01-17 16:37:00,104.81,104.81,104.79,104.79,532400000.0
2008-01-17 16:38:00,104.79,104.8,104.76,104.78,588800000.0
2008-01-17 16:39:00,104.78,104.81,104.78,104.79,265900000.0
2008-01-17 16:40:00,104.79,104.82,104.79,104.8,500800001.0
2008-01-17 16:41:00,104.8,104.89,104.8,104.88,404300000.0
2008-01-17 16:42:00,104.88,104.89,104.86,104.87,290900000.0
2008-01-17 16:43:00,104.86,104.91,104.86,104.91,269100000.0
2008-01-17 16:44:00,104.91,104.95,104.91,104.94,216800000.0
2008-01-17 16:45:00,104.94,104.97,104.93,104.95,534200000.0
2008-01-17 16:46:00,104.95,104.95,104.89,104.9,802500000.0
2008-01-17 16:47:00,104.9,104.9,104.89,104.89,995700000.0
2008-01-17 16:48:00,104.89,105.02,104.88,105.02,1425000000.0
2008-01-17 16:49:00,105.02,105.07,104.99,104.99,965100000.0
2008-01-17 16:50:00,104.99,105.02,104.98,105.01,1275299999.0
2008-01-17 16:51:00,105.0,105.04,104.98,104.99,940399992.0
2008-01-17 16:52:00,104.99,105.02,104.98,104.99,555200000.0
2008-01-17 16:53:00,104.99,105.01,104.89,104.89,1246499994.0
2008-01-17 16:54:00,104.9,104.95,104.87,104.94,1119799995.0
2008-01-17 16:55:00,104.93,104.94,104.87,104.88,861399999.0
2008-01-17 16:56:00,104.88,104.89,104.87,104.89,853200000.0
2008-01-17 16:57:00,104.89,104.92,104.89,104.9,618800000.0
2008-01-17 16:58:00,104.9,104.9,104.88,104.89,226000000.0
2008-01-17 16:59:00,104.88,104.91,104.88,104.9,128000000.0
2008-01-17 17:00:00,104.9,104.9,104.44,104.47,276500000.0
2008-01-17 17:01:00,104.47,104.65,104.44,104.63,296000000.0
2008-01-17 17:02:00,104.64,104.67,104.425,104.425,684600000.0
2008-01-17 17:03:00,104.435,104.52,104.355,104.375,1065000000.0
2008-01-17 17:04:00,104.375,104.47,104.365,104.43,1268900001.0
2008-01-17 17:05:00,104.43,104.645,104.43,104.645,1371600000.0
2008-01-17 17:06:00,104.655,104.675,104.58,104.61,1289300000.0
2008-01-17 17:07:00,104.61,104.72,104.575,104.695,1392000000.0
2008-01-17 17:08:00,104.705,104.76,104.665,104.67,1452900001.0
2008-01-17 17:09:00,104.67,104.67,104.625,104.65,1445100000.0
2008-01-17 17:10:00,104.645,104.655,104.595,104.625,1540800000.0
2008-01-17 17:11:00,104.625,104.66,104.565,104.58,1436799999.0
2008-01-17 17:12:00,104.58,104.615,104.565,104.59,1378700000.0
2008-01-17 17:13:00,104.58,104.615,104.555,104.555,1523200000.0
2008-01-17 17:14:00,104.555,104.57,104.525,104.545,1514900000.0
2008-01-17 17:15:00,104.545,104.555,104.495,104.52,1521200000.0
2008-01-17 17:16:00,104.52,104.535,104.495,104.51,1568499998.0
2008-01-17 17:17:00,104.51,104.51,104.405,104.405,1686300000.0
2008-01-17 17:18:00,104.4,104.455,104.375,104.385,1555899995.0
2008-01-17 17:19:00,104.385,104.405,104.26,104.275,1426499999.0
2008-01-17 17:20:00,104.29,104.295,104.085,104.1,1312000000.0
2008-01-17 17:21:00,104.1,104.145,104.025,104.14,1200000000.0
2008-01-17 17:22:00,104.14,104.285,104.13,104.27,977800000.0
2008-01-17 17:23:00,104.27,104.375,104.255,104.31,1490900003.0
2008-01-17 17:24:00,104.31,104.365,104.265,104.335,1385400000.0
2008-01-17 17:25:00,104.335,104.42,104.335,104.405,1398700001.0
2008-01-17 17:26:00,104.4,104.4,104.305,104.35,1389900002.0
2008-01-17 17:27:00,104.355,104.395,104.325,104.355,1562099991.0
2008-01-17 17:28:00,104.355,104.445,104.345,104.395,1418500000.0
2008-01-17 17:29:00,104.385,104.395,104.305,104.345,1233700000.0
2008-01-17 17:30:00,104.335,104.34,104.235,104.24,1539200011.0
2008-01-17 17:31:00,104.245,104.31,104.215,104.265,1490400000.0
2008-01-17 17:32:00,104.27,104.31,104.235,104.245,1492399998.0
2008-01-17 17:33:00,104.245,104.245,104.085,104.1,1323100000.0
2008-01-17 17:34:00,104.1,104.135,104.05,104.125,1304000001.0
2008-01-17 17:35:00,104.115,104.22,104.105,104.205,1390700000.0
2008-01-17 17:36:00,104.21,104.215,104.135,104.185,1423299996.0
2008-01-17 17:37:00,104.185,104.25,104.165,104.165,1396900000.0
2008-01-17 17:38:00,104.165,104.17,104.105,104.145,1412899998.0
2008-01-17 17:39:00,104.145,104.175,104.085,104.155,1432299998.0
2008-01-17 17:40:00,104.155,104.165,104.085,104.115,1543700000.0
2008-01-17 17:41:00,104.125,104.27,104.115,104.25,1559800005.0
2008-01-17 17:42:00,104.255,104.345,104.25,104.345,1552999998.0
2008-01-17 17:43:00,104.345,104.345,104.255,104.275,1593099997.0
2008-01-17 17:44:00,104.275,104.315,104.23,104.29,1600099999.0
2008-01-17 17:45:00,104.29,104.365,104.275,104.345,1596300000.0
2008-01-17 17:46:00,104.345,104.355,104.285,104.305,1785600000.0
2008-01-17 17:47:00,104.3,104.365,104.285,104.295,1293600000.0
2008-01-17 17:48:00,104.295,104.325,104.285,104.315,1269600000.0
2008-01-17 17:49:00,104.315,104.355,104.315,104.315,1188000000.0
2008-01-17 17:50:00,104.305,104.305,104.195,104.225,1049099997.0
2008-01-17 17:51:00,104.225,104.265,104.215,104.245,1166600000.0
2008-01-17 17:52:00,104.255,104.28,104.21,104.255,1233800002.0
2008-01-17 17:53:00,104.255,104.295,104.245,104.285,1228299997.0
2008-01-17 17:54:00,104.285,104.345,104.28,104.295,818700000.0
2008-01-17 17:55:00,104.295,104.295,104.215,104.235,1388999996.0
2008-01-17 17:56:00,104.235,104.34,104.225,104.34,742400000.0
2008-01-17 17:57:00,104.345,104.415,104.285,104.395,720000000.0
2008-01-17 17:58:00,104.395,104.49,104.375,104.405,1298400010.0
2008-01-17 17:59:00,104.405,104.415,104.275,104.295,1201400003.0
2008-01-17 18:00:00,104.29,104.315,104.245,104.305,1329799979.0
2008-01-17 18:01:00,104.295,104.305,104.245,104.27,1414499992.0
2008-01-17 18:02:00,104.275,104.335,104.275,104.315,965200000.0
2008-01-17 18:03:00,104.315,104.315,104.275,104.295,1502600000.0
2008-01-17 18:04:00,104.295,104.32,104.255,104.285,1273700002.0
2008-01-17 18:05:00,104.275,104.335,104.235,104.295,1099600003.0
2008-01-17 18:06:00,104.305,104.395,104.295,104.375,1411499999.0
2008-01-17 18:07:00,104.385,104.455,104.355,104.415,1047300000.0
2008-01-17 18:08:00,104.41,104.445,104.375,104.385,1368000000.0
2008-01-17 18:09:00,104.385,104.395,104.335,104.35,1418799999.0
2008-01-17 18:10:00,104.35,104.385,104.34,104.345,1495300000.0
2008-01-17 18:11:00,104.345,104.365,104.315,104.34,1399899994.0
2008-01-17 18:12:00,104.345,104.345,104.295,104.325,1012500012.0
2008-01-17 18:13:00,104.325,104.365,104.325,104.355,859900000.0
2008-01-17 18:14:00,104.355,104.395,104.345,104.39,937000001.0
2008-01-17 18:15:00,104.395,104.395,104.365,104.395,1623600000.0
2008-01-17 18:16:00,104.405,104.415,104.345,104.38,886200000.0
2008-01-17 18:17:00,104.38,104.405,104.325,104.395,1132000000.0
2008-01-17 18:18:00,104.395,104.445,104.375,104.405,1123499999.0
2008-01-17 18:19:00,104.405,104.415,104.375,104.415,804800000.0
2008-01-17 18:20:00,104.415,104.415,104.365,104.365,1153200000.0
2008-01-17 18:21:00,104.36,104.375,104.335,104.365,870800000.0
2008-01-17 18:22:00,104.365,104.365,104.325,104.325,980100000.0
2008-01-17 18:23:00,104.325,104.325,104.265,104.305,1281599989.0
2008-01-17 18:24:00,104.295,104.335,104.285,104.285,1224100000.0
2008-01-17 18:25:00,104.285,104.29,104.245,104.28,1618499982.0
2008-01-17 18:26:00,104.275,104.295,104.225,104.235,1391100000.0
2008-01-17 18:27:00,104.235,104.245,104.195,104.205,1335700000.0
2008-01-17 18:28:00,104.205,104.215,104.175,104.205,830800000.0
2008-01-17 18:29:00,104.205,104.235,104.185,104.235,966000000.0
2008-01-17 18:30:00,104.235,104.235,104.155,104.175,1205600000.0
2008-01-17 18:31:00,104.175,104.275,104.145,104.255,1226499997.0
2008-01-17 18:32:00,104.255,104.285,104.225,104.235,1426500000.0
2008-01-17 18:33:00,104.235,104.255,104.225,104.245,940800000.0
2008-01-17 18:34:00,104.245,104.275,104.235,104.235,1149000000.0
2008-01-17 18:35:00,104.235,104.245,104.205,104.245,1316100000.0
2008-01-17 18:36:00,104.245,104.295,104.245,104.255,1408299985.0
2008-01-17 18:37:00,104.265,104.275,104.235,104.245,1308500000.0
2008-01-17 18:38:00,104.24,104.245,104.205,104.205,1284799992.0
2008-01-17 18:39:00,104.205,104.215,104.185,104.185,1063200000.0
2008-01-17 18:40:00,104.185,104.195,104.145,104.145,928800000.0
2008-01-17 18:41:00,104.145,104.155,104.115,104.145,782000000.0
2008-01-17 18:42:00,104.155,104.165,104.105,104.12,1458800000.0
2008-01-17 18:43:00,104.12,104.125,104.045,104.07,1385600000.0
2008-01-17 18:44:00,104.07,104.115,103.905,103.905,1119500001.0
2008-01-17 18:45:00,103.905,103.955,103.885,103.915,914100000.0
2008-01-17 18:46:00,103.925,103.975,103.905,103.965,995200000.0
2008-01-17 18:47:00,103.955,103.965,103.855,103.89,1185200000.0
2008-01-17 18:48:00,103.89,103.895,103.855,103.885,1143399996.0
2008-01-17 18:49:00,103.885,103.925,103.875,103.895,1019099998.0
2008-01-17 18:50:00,103.905,104.005,103.905,104.005,846000000.0
2008-01-17 18:51:00,104.005,104.005,103.945,103.95,1212400011.0
2008-01-17 18:52:00,103.955,103.985,103.945,103.985,1014100002.0
2008-01-17 18:53:00,103.985,103.995,103.925,103.955,752800000.0
2008-01-17 18:54:00,103.955,103.96,103.91,103.91,592800000.0
2008-01-17 18:55:00,103.91,103.91,103.805,103.845,1145799998.0
2008-01-17 18:56:00,103.845,103.875,103.815,103.825,1208500001.0
2008-01-17 18:57:00,103.825,103.885,103.825,103.85,1272500000.0
2008-01-17 18:58:00,103.85,103.975,103.85,103.96,1008200000.0
2008-01-17 18:59:00,103.965,103.985,103.895,103.965,1142400000.0
2008-01-17 19:00:00,103.965,103.985,103.925,103.985,628400000.0
2008-01-17 19:01:00,103.985,103.985,103.885,103.885,1002400000.0
2008-01-17 19:02:00,103.885,103.905,103.805,103.805,832000000.0
2008-01-17 19:03:00,103.79,103.805,103.745,103.75,670100000.0
2008-01-17 19:04:00,103.755,103.765,103.725,103.735,734100000.0
2008-01-17 19:05:00,103.735,103.785,103.715,103.775,861200000.0
2008-01-17 19:06:00,103.785,103.795,103.735,103.735,961399998.0
2008-01-17 19:07:00,103.735,103.775,103.735,103.745,633600000.0
2008-01-17 19:08:00,103.745,103.765,103.735,103.755,548500000.0
2008-01-17 19:09:00,103.755,103.755,103.685,103.705,940700000.0
2008-01-17 19:10:00,103.695,103.755,103.655,103.715,1193800001.0
2008-01-17 19:11:00,103.715,103.785,103.715,103.785,623000000.0
2008-01-17 19:12:00,103.78,103.805,103.745,103.745,1389500001.0
2008-01-17 19:13:00,103.745,103.765,103.735,103.735,1071499998.0
2008-01-17 19:14:00,103.735,103.825,103.735,103.815,1269900000.0
2008-01-17 19:15:00,103.81,103.845,103.785,103.845,907800000.0
2008-01-17 19:16:00,103.835,103.905,103.825,103.885,1099699999.0
2008-01-17 19:17:00,103.885,103.885,103.825,103.875,1109700000.0
2008-01-17 19:18:00,103.875,103.875,103.835,103.855,475700000.0
2008-01-17 19:19:00,103.855,103.855,103.825,103.845,657100000.0
2008-01-17 19:20:00,103.855,103.925,103.845,103.925,752100000.0
2008-01-17 19:21:00,103.925,103.935,103.875,103.885,550800000.0
2008-01-17 19:22:00,103.885,103.935,103.835,103.835,825600000.0
2008-01-17 19:23:00,103.835,103.895,103.825,103.855,1334800000.0
2008-01-17 19:24:00,103.855,103.855,103.81,103.81,810799999.0
2008-01-17 19:25:00,103.805,103.845,103.795,103.835,2093800002.0
2008-01-17 19:26:00,103.835,103.885,103.825,103.865,796400000.0
2008-01-17 19:27:00,103.865,103.885,103.83,103.845,945699999.0
2008-01-17 19:28:00,103.845,103.875,103.835,103.855,431600000.0
2008-01-17 19:29:00,103.855,103.875,103.835,103.855,786299998.0
2008-01-17 19:30:00,103.855,103.965,103.855,103.965,1107699999.0
2008-01-17 19:31:00,103.965,103.975,103.945,103.955,1100999998.0
2008-01-17 19:32:00,103.965,104.035,103.96,104.035,885200000.0
2008-01-17 19:33:00,104.035,104.1,104.035,104.095,546600000.0
2008-01-17 19:34:00,104.095,104.135,104.035,104.035,1311300001.0
2008-01-17 19:35:00,104.045,104.065,104.015,104.035,1375700001.0
2008-01-17 19:36:00,104.035,104.085,104.02,104.075,978499994.0
2008-01-17 19:37:00,104.085,104.095,104.05,104.095,1293399999.0
2008-01-17 19:38:00,104.095,104.205,104.065,104.155,602000000.0
2008-01-17 19:39:00,104.155,104.155,104.125,104.145,713499987.0
2008-01-17 19:40:00,104.145,104.175,104.135,104.175,860700002.0
2008-01-17 19:41:00,104.175,104.215,104.165,104.165,1179799998.0
2008-01-17 19:42:00,104.165,104.165,104.095,104.115,548400000.0
2008-01-17 19:43:00,104.115,104.135,104.095,104.115,432800000.0
2008-01-17 19:44:00,104.115,104.135,104.095,104.115,838000000.0
2008-01-17 19:45:00,104.115,104.115,104.085,104.095,626100000.0
2008-01-17 19:46:00,104.085,104.195,104.085,104.195,936999994.0
2008-01-17 19:47:00,104.185,104.285,104.185,104.265,883299998.0
2008-01-17 19:48:00,104.255,104.255,104.155,104.165,916000000.0
2008-01-17 19:49:00,104.17,104.235,104.165,104.225,485300000.0
2008-01-17 19:50:00,104.215,104.215,104.21,104.215,828700000.0
2008-01-17 19:51:00,104.215,104.215,104.17,104.185,661700000.0
2008-01-17 19:52:00,104.185,104.185,104.165,104.175,455300000.0
2008-01-17 19:53:00,104.175,104.205,104.165,104.185,781600000.0
2008-01-17 19:54:00,104.185,104.185,104.135,104.145,938400000.0
2008-01-17 19:55:00,104.145,104.155,104.115,104.125,472000000.0
2008-01-17 19:56:00,104.125,104.125,104.09,104.105,916800000.0
2008-01-17 19:57:00,104.105,104.145,104.105,104.145,486000000.0
2008-01-17 19:58:00,104.145,104.145,104.105,104.105,594400000.0
2008-01-17 19:59:00,104.105,104.125,104.09,104.115,706600000.0
2008-01-17 20:00:00,104.115,104.115,104.045,104.055,526800000.0
2008-01-17 20:01:00,104.055,104.055,104.005,104.025,811600000.0
2008-01-17 20:02:00,104.02,104.035,103.955,103.955,826100000.0
2008-01-17 20:03:00,103.975,103.985,103.945,103.975,1321000000.0
2008-01-17 20:04:00,103.975,103.995,103.975,103.985,394400000.0
2008-01-17 20:05:00,103.985,104.045,103.985,104.02,811100001.0
2008-01-17 20:06:00,104.015,104.065,104.015,104.025,616700000.0
2008-01-17 20:07:00,104.025,104.035,104.025,104.025,459200000.0
2008-01-17 20:08:00,104.025,104.025,103.945,103.985,1190400000.0
2008-01-17 20:09:00,103.985,104.045,103.975,104.045,680300000.0
2008-01-17 20:10:00,104.035,104.045,104.015,104.035,964700000.0
2008-01-17 20:11:00,104.035,104.035,104.025,104.025,482800000.0
2008-01-17 20:12:00,104.025,104.105,104.015,104.105,595700000.0
2008-01-17 20:13:00,104.105,104.135,104.08,104.105,631400000.0
2008-01-17 20:14:00,104.095,104.125,104.065,104.125,765000000.0
2008-01-17 20:15:00,104.125,104.135,104.115,104.135,376800000.0
2008-01-17 20:16:00,104.135,104.185,104.135,104.155,615200000.0
2008-01-17 20:17:00,104.155,104.255,104.155,104.255,831299999.0
2008-01-17 20:18:00,104.255,104.275,104.235,104.26,912300000.0
2008-01-17 20:19:00,104.26,104.275,104.185,104.205,802300007.0
2008-01-17 20:20:00,104.205,104.205,104.165,104.175,659300000.0
2008-01-17 20:21:00,104.175,104.215,104.165,104.205,794300000.0
2008-01-17 20:22:00,104.185,104.205,104.175,104.195,816700000.0
2008-01-17 20:23:00,104.195,104.215,104.18,104.205,690600000.0
2008-01-17 20:24:00,104.205,104.205,104.165,104.175,716799999.0
2008-01-17 20:25:00,104.175,104.175,104.145,104.155,627700000.0
2008-01-17 20:26:00,104.155,104.205,104.155,104.185,901600000.0
2008-01-17 20:27:00,104.185,104.235,104.185,104.23,727000000.0
2008-01-17 20:28:00,104.23,104.245,104.2,104.245,941200000.0
2008-01-17 20:29:00,104.245,104.275,104.235,104.265,1034100000.0
2008-01-17 20:30:00,104.255,104.295,104.245,104.275,783200000.0
2008-01-17 20:31:00,104.275,104.335,104.265,104.315,1612099990.0
2008-01-17 20:32:00,104.325,104.355,104.305,104.355,1173700003.0
2008-01-17 20:33:00,104.355,104.375,104.325,104.345,1234000000.0
2008-01-17 20:34:00,104.345,104.355,104.295,104.315,1095500000.0
2008-01-17 20:35:00,104.325,104.335,104.275,104.29,981400000.0
2008-01-17 20:36:00,104.29,104.335,104.285,104.325,1156800000.0
2008-01-17 20:37:00,104.325,104.335,104.315,104.335,717900000.0
2008-01-17 20:38:00,104.335,104.375,104.325,104.375,1389899998.0
2008-01-17 20:39:00,104.375,104.385,104.335,104.385,520200000.0
2008-01-17 20:40:00,104.385,104.385,104.355,104.385,734900000.0
2008-01-17 20:41:00,104.38,104.385,104.35,104.375,1087800000.0
2008-01-17 20:42:00,104.375,104.375,104.315,104.335,800900000.0
2008-01-17 20:43:00,104.32,104.365,104.315,104.365,881100000.0
2008-01-17 20:44:00,104.365,104.365,104.31,104.325,696700000.0
2008-01-17 20:45:00,104.335,104.385,104.305,104.385,683300000.0
2008-01-17 20:46:00,104.385,104.385,104.265,104.27,1183200000.0
2008-01-17 20:47:00,104.275,104.275,104.235,104.235,1540500000.0
2008-01-17 20:48:00,104.235,104.235,104.215,104.215,660400000.0
2008-01-17 20:49:00,104.215,104.215,104.175,104.185,763200000.0
2008-01-17 20:50:00,104.185,104.205,104.185,104.185,594300000.0
2008-01-17 20:51:00,104.185,104.205,104.185,104.195,1187500000.0
2008-01-17 20:52:00,104.195,104.225,104.195,104.215,818200000.0
2008-01-17 20:53:00,104.205,104.205,104.165,104.17,1470799999.0
2008-01-17 20:54:00,104.175,104.195,104.165,104.175,818200000.0
2008-01-17 20:55:00,104.175,104.175,104.145,104.165,437100000.0
2008-01-17 20:56:00,104.165,104.175,104.165,104.165,468000000.0
2008-01-17 20:57:00,104.165,104.19,104.165,104.185,706600000.0
2008-01-17 20:58:00,104.185,104.185,104.165,104.185,1362399972.0
2008-01-17 20:59:00,104.185,104.195,104.165,104.185,839600000.0
2008-01-17 21:00:00,104.185,104.185,104.165,104.175,820800000.0
2008-01-17 21:01:00,104.175,104.205,104.165,104.205,745400000.0
2008-01-17 21:02:00,104.205,104.215,104.165,104.195,1397999992.0
2008-01-17 21:03:00,104.195,104.195,104.165,104.175,596800000.0
2008-01-17 21:04:00,104.175,104.215,104.155,104.16,626800000.0
2008-01-17 21:05:00,104.165,104.215,104.155,104.215,840100000.0
2008-01-17 21:06:00,104.215,104.235,104.205,104.235,1153100015.0
2008-01-17 21:07:00,104.235,104.255,104.235,104.245,882000000.0
2008-01-17 21:08:00,104.245,104.245,104.165,104.175,513500000.0
2008-01-17 21:09:00,104.165,104.185,104.155,104.155,775800000.0
2008-01-17 21:10:00,104.155,104.165,104.095,104.105,1070900000.0
2008-01-17 21:11:00,104.105,104.125,104.085,104.095,596200000.0
2008-01-17 21:12:00,104.095,104.095,104.075,104.085,969200000.0
2008-01-17 21:13:00,104.085,104.125,104.085,104.125,837700000.0
2008-01-17 21:14:00,104.125,104.13,104.085,104.085,795000000.0
2008-01-17 21:15:00,104.075,104.075,104.055,104.055,553600000.0
2008-01-17 21:16:00,104.055,104.055,103.995,104.005,510700000.0
2008-01-17 21:17:00,104.005,104.005,103.975,103.985,1039000017.0
2008-01-17 21:18:00,103.995,104.025,103.975,104.025,1073400003.0
2008-01-17 21:19:00,104.025,104.075,104.005,104.055,1294800008.0
2008-01-17 21:20:00,104.055,104.085,104.055,104.065,1081200000.0
2008-01-17 21:21:00,104.065,104.075,104.045,104.065,1226200000.0
2008-01-17 21:22:00,104.07,104.075,104.035,104.035,673600000.0
2008-01-17 21:23:00,104.035,104.035,104.015,104.025,757700008.0
2008-01-17 21:24:00,104.025,104.035,103.995,104.03,666900000.0
2008-01-17 21:25:00,104.035,104.055,104.025,104.055,2009699977.0
2008-01-17 21:26:00,104.055,104.065,104.035,104.045,476400000.0
2008-01-17 21:27:00,104.045,104.065,104.005,104.035,415700000.0
2008-01-17 21:28:00,104.035,104.045,104.005,104.005,664800000.0
2008-01-17 21:29:00,104.005,104.015,103.955,103.955,839200005.0
2008-01-17 21:30:00,103.965,103.975,103.935,103.935,691900000.0
2008-01-17 21:31:00,103.935,103.955,103.915,103.955,494800000.0
2008-01-17 21:32:00,103.955,103.985,103.955,103.975,499900000.0
2008-01-17 21:33:00,103.975,103.975,103.915,103.915,734900001.0
2008-01-17 21:34:00,103.915,103.925,103.89,103.905,1179600000.0
2008-01-17 21:35:00,103.905,103.915,103.885,103.895,1035400000.0
2008-01-17 21:36:00,103.895,103.925,103.895,103.925,386800000.0
2008-01-17 21:37:00,103.925,103.945,103.92,103.925,759400000.0
2008-01-17 21:38:00,103.92,103.975,103.915,103.955,1470900019.0
2008-01-17 21:39:00,103.955,103.975,103.915,103.915,1072500008.0
2008-01-17 21:40:00,103.915,103.935,103.915,103.925,1782600000.0
2008-01-17 21:41:00,103.925,103.955,103.925,103.935,968400000.0
2008-01-17 21:42:00,103.935,103.945,103.875,103.895,1031900000.0
2008-01-17 21:43:00,103.895,103.895,103.825,103.825,602000000.0
2008-01-17 21:44:00,103.825,103.845,103.795,103.825,857799999.0
2008-01-17 21:45:00,103.825,103.855,103.795,103.855,1393199992.0
2008-01-17 21:46:00,103.855,103.915,103.855,103.915,500400000.0
2008-01-17 21:47:00,103.915,103.925,103.865,103.875,812200000.0
2008-01-17 21:48:00,103.885,103.925,103.855,103.925,467600000.0
2008-01-17 21:49:00,103.925,103.955,103.895,103.935,583900000.0
2008-01-17 21:50:00,103.935,103.995,103.925,103.955,686400000.0
2008-01-17 21:51:00,103.955,103.975,103.905,103.905,857699997.0
2008-01-17 21:52:00,103.905,103.915,103.885,103.895,715700000.0
2008-01-17 21:53:00,103.9,103.945,103.9,103.915,736800000.0
2008-01-17 21:54:00,103.915,103.955,103.915,103.945,464600000.0
2008-01-17 21:55:00,103.945,103.975,103.935,103.945,528900000.0
2008-01-17 21:56:00,103.945,103.955,103.92,103.925,927300000.0
2008-01-17 21:57:00,103.925,103.94,103.895,103.915,1168899999.0
2008-01-17 21:58:00,103.915,103.915,103.835,103.84,1023300000.0
2008-01-17 21:59:00,103.84,103.905,103.825,103.845,951899989.0
2008-01-17 22:00:00,103.845,103.955,103.845,103.955,1157399996.0
2008-01-17 22:01:00,103.945,103.96,103.905,103.935,1234599998.0
2008-01-17 22:02:00,103.935,103.945,103.895,103.915,1757100000.0
2008-01-17 22:03:00,103.915,103.94,103.895,103.915,1770700000.0
2008-01-17 22:04:00,103.915,103.935,103.855,103.865,1354300001.0
2008-01-17 22:05:00,103.865,103.865,103.815,103.855,1570800000.0
2008-01-17 22:06:00,103.855,103.885,103.835,103.845,1622800002.0
2008-01-17 22:07:00,103.845,103.95,103.83,103.935,1708799999.0
2008-01-17 22:08:00,103.935,103.985,103.845,103.845,1946799990.0
2008-01-17 22:09:00,103.845,103.905,103.845,103.905,1664799998.0
2008-01-17 22:10:00,103.905,103.925,103.885,103.9,2000000008.0
2008-01-17 22:11:00,103.9,103.945,103.855,103.94,1872600000.0
2008-01-17 22:12:00,103.94,103.94,103.895,103.91,1585200000.0
2008-01-17 22:13:00,103.91,103.93,103.875,103.92,1739900000.0
2008-01-17 22:14:00,103.92,103.955,103.885,103.92,1732700000.0
2008-01-17 22:15:00,103.92,103.94,103.905,103.935,1708699998.0
2008-01-17 22:16:00,103.93,103.93,103.775,103.83,1087300001.0
2008-01-17 22:17:00,103.83,103.885,103.825,103.875,1241400000.0
2008-01-17 22:18:00,103.875,103.895,103.835,103.855,1657000000.0
2008-01-17 22:19:00,103.855,103.895,103.845,103.895,1513000000.0
2008-01-17 22:20:00,103.895,103.905,103.855,103.905,1512500000.0
2008-01-17 22:21:00,103.905,103.91,103.855,103.855,1847400004.0
2008-01-17 22:22:00,103.855,104.01,103.85,103.925,1540900002.0
2008-01-17 22:23:00,103.935,103.975,103.915,103.945,1692800004.0
2008-01-17 22:24:00,103.95,103.955,103.885,103.885,1874400016.0
2008-01-17 22:25:00,103.885,103.885,103.845,103.845,1709600000.0
2008-01-17 22:26:00,103.85,103.855,103.785,103.825,1251300000.0
2008-01-17 22:27:00,103.825,103.845,103.805,103.835,1933400000.0
2008-01-17 22:28:00,103.835,103.855,103.795,103.795,1521600000.0
2008-01-17 22:29:00,103.795,103.795,103.705,103.71,916699996.0
2008-01-17 22:30:00,103.71,103.71,103.585,103.62,1638600000.0
2008-01-17 22:31:00,103.615,103.675,103.6,103.675,1350999997.0
2008-01-17 22:32:00,103.675,103.685,103.64,103.68,1214800001.0
2008-01-17 22:33:00,103.675,103.7,103.665,103.665,1692500000.0
2008-01-17 22:34:00,103.665,103.735,103.655,103.735,1651899999.0
2008-01-17 22:35:00,103.725,103.765,103.725,103.735,1512100000.0
2008-01-17 22:36:00,103.745,103.76,103.735,103.735,1196800000.0
2008-01-17 22:37:00,103.74,103.765,103.715,103.765,1349600000.0
2008-01-17 22:38:00,103.765,103.765,103.72,103.72,1726800020.0
2008-01-17 22:39:00,103.715,103.725,103.665,103.685,1671500000.0
2008-01-17 22:40:00,103.675,103.69,103.665,103.68,1452700001.0
2008-01-17 22:41:00,103.685,103.7,103.645,103.695,1553300000.0
2008-01-17 22:42:00,103.695,103.695,103.625,103.635,1386400000.0
2008-01-17 22:43:00,103.635,103.67,103.625,103.655,1444000000.0
2008-01-17 22:44:00,103.655,103.665,103.635,103.635,1550400000.0
2008-01-17 22:45:00,103.635,103.65,103.6,103.62,1371200000.0
2008-01-17 22:46:00,103.62,103.62,103.505,103.505,991200000.0
2008-01-17 22:47:00,103.505,103.535,103.495,103.495,1431899994.0
2008-01-17 22:48:00,103.495,103.55,103.475,103.515,1478299998.0
2008-01-17 22:49:00,103.515,103.555,103.505,103.545,1205600000.0
2008-01-17 22:50:00,103.545,103.575,103.545,103.575,1348000000.0
2008-01-17 22:51:00,103.57,103.625,103.555,103.595,1595999987.0
2008-01-17 22:52:00,103.615,103.615,103.565,103.585,1607299999.0
2008-01-17 22:53:00,103.585,103.595,103.555,103.575,1315300000.0
2008-01-17 22:54:00,103.575,103.595,103.545,103.595,932100000.0
2008-01-17 22:55:00,103.595,103.595,103.555,103.57,1620000000.0
2008-01-17 22:56:00,103.575,103.585,103.565,103.575,1167200000.0
2008-01-17 22:57:00,103.575,103.585,103.555,103.56,1014300000.0
2008-01-17 22:58:00,103.555,103.565,103.555,103.555,2044900000.0
2008-01-17 22:59:00,103.555,103.6,103.555,103.575,2000199975.0
2008-01-17 23:00:00,103.575,103.6,103.565,103.6,1928299995.0
2008-01-17 23:01:00,103.605,103.665,103.605,103.655,1671200000.0
2008-01-17 23:02:00,103.655,103.655,103.625,103.655,1544400000.0
2008-01-17 23:03:00,103.655,103.655,103.635,103.65,1580500000.0
2008-01-17 23:04:00,103.65,103.655,103.635,103.645,1447700000.0
2008-01-17 23:05:00,103.645,103.675,103.635,103.655,1579200000.0
2008-01-17 23:06:00,103.655,103.675,103.645,103.655,1186400000.0
2008-01-17 23:07:00,103.655,103.665,103.635,103.65,1620900000.0
2008-01-17 23:08:00,103.65,103.685,103.635,103.685,1570300000.0
2008-01-17 23:09:00,103.685,103.685,103.665,103.685,1119299999.0
2008-01-17 23:10:00,103.685,103.705,103.665,103.705,1313100000.0
2008-01-17 23:11:00,103.705,103.725,103.685,103.705,1154899998.0
2008-01-17 23:12:00,103.705,103.705,103.665,103.685,1033900000.0
2008-01-17 23:13:00,103.685,103.715,103.645,103.715,1171500000.0
2008-01-17 23:14:00,103.715,103.735,103.695,103.715,1573199998.0
2008-01-17 23:15:00,103.715,103.715,103.685,103.695,1481300000.0
2008-01-17 23:16:00,103.695,103.695,103.665,103.685,1784200000.0
2008-01-17 23:17:00,103.685,103.71,103.675,103.71,959600000.0
2008-01-17 23:18:00,103.705,103.715,103.665,103.67,1058700000.0
2008-01-17 23:19:00,103.67,103.695,103.655,103.685,1212300001.0
2008-01-17 23:20:00,103.685,103.705,103.67,103.695,1046400000.0
2008-01-17 23:21:00,103.695,103.695,103.65,103.655,812700000.0
2008-01-17 23:22:00,103.6,103.635,103.525,103.555,1438500001.0
2008-01-17 23:23:00,103.555,103.595,103.555,103.575,1252000000.0
2008-01-17 23:24:00,103.575,103.575,103.495,103.515,354000000.0
2008-01-17 23:25:00,103.505,103.515,103.445,103.485,619500001.0
2008-01-17 23:26:00,103.485,103.505,103.445,103.505,1241899996.0
2008-01-17 23:27:00,103.505,103.515,103.455,103.455,1281600000.0
2008-01-17 23:28:00,103.455,103.485,103.425,103.425,1029600002.0
2008-01-17 23:29:00,103.425,103.455,103.415,103.455,933999992.0
2008-01-17 23:30:00,103.45,103.465,103.435,103.465,1042200000.0
2008-01-17 23:31:00,103.465,103.475,103.435,103.445,648800000.0
2008-01-17 23:32:00,103.445,103.475,103.425,103.475,941400000.0
2008-01-17 23:33:00,103.47,103.475,103.465,103.47,1434500000.0
2008-01-17 23:34:00,103.47,103.47,103.385,103.405,1040800000.0
2008-01-17 23:35:00,103.405,103.405,103.375,103.405,1429999982.0
2008-01-17 23:36:00,103.405,103.41,103.385,103.395,1029600000.0
2008-01-17 23:37:00,103.395,103.405,103.375,103.395,902600000.0
2008-01-17 23:38:00,103.395,103.405,103.385,103.405,540800000.0
2008-01-17 23:39:00,103.405,103.415,103.395,103.415,866400000.0
2008-01-17 23:40:00,103.405,103.44,103.405,103.435,1672000000.0
2008-01-17 23:41:00,103.435,103.485,103.415,103.455,1891899999.0
2008-01-17 23:42:00,103.455,103.5,103.455,103.495,1694200000.0
2008-01-17 23:43:00,103.485,103.515,103.475,103.51,1564500000.0
2008-01-17 23:44:00,103.515,103.58,103.505,103.53,1435400000.0
2008-01-17 23:45:00,103.52,103.56,103.51,103.545,1009700000.0
2008-01-17 23:46:00,103.555,103.565,103.505,103.505,1438700000.0
2008-01-17 23:47:00,103.505,103.515,103.475,103.505,1362400000.0
2008-01-17 23:48:00,103.505,103.545,103.455,103.525,1376000000.0
2008-01-17 23:49:00,103.525,103.525,103.475,103.52,1220800000.0
2008-01-17 23:50:00,103.52,103.525,103.47,103.52,1432800000.0
2008-01-17 23:51:00,103.52,103.6,103.52,103.59,1565000000.0
2008-01-17 23:52:00,103.59,103.61,103.565,103.58,1568400000.0
2008-01-17 23:53:00,103.585,103.625,103.55,103.555,1584800000.0
2008-01-17 23:54:00,103.555,103.605,103.525,103.565,1588599999.0
2008-01-17 23:55:00,103.565,103.615,103.555,103.595,1765999975.0
2008-01-17 23:56:00,103.595,103.615,103.555,103.57,1836099987.0
2008-01-17 23:57:00,103.57,103.58,103.55,103.58,1622400000.0
2008-01-17 23:58:00,103.58,103.585,103.54,103.555,1591200000.0
2008-01-17 23:59:00,103.565,103.565,103.44,103.45,1283200000.0
2008-01-18 00:00:00,103.46,103.48,103.45,103.46,646400000.0
2008-01-18 00:01:00,103.46,103.46,103.435,103.45,631100000.0
2008-01-18 00:02:00,103.45,103.45,103.435,103.44,1836500000.0
2008-01-18 00:03:00,103.44,103.48,103.43,103.47,1830600000.0
2008-01-18 00:04:00,103.47,103.48,103.44,103.46,1676200000.0
2008-01-18 00:05:00,103.46,103.5,103.44,103.44,1574200000.0
2008-01-18 00:06:00,103.44,103.47,103.44,103.46,1256400000.0
2008-01-18 00:07:00,103.46,103.5,103.45,103.49,1601400000.0
2008-01-18 00:08:00,103.48,103.51,103.465,103.51,1840500000.0
2008-01-18 00:09:00,103.51,103.51,103.475,103.49,1560200000.0
2008-01-18 00:10:00,103.49,103.49,103.49,103.49,631800000.0
2008-01-18 00:11:00,103.48,103.53,103.48,103.53,92400000.0
2008-01-18 00:12:00,103.53,103.53,103.52,103.53,258700000.0
2008-01-18 00:13:00,103.53,103.53,103.52,103.53,145900000.0
2008-01-18 00:14:00,103.53,103.53,103.53,103.53,278400000.0
2008-01-18 00:15:00,103.53,103.565,103.52,103.565,1375100000.0
2008-01-18 00:16:00,103.565,103.59,103.56,103.57,943700000.0
2008-01-18 00:17:00,103.57,103.605,103.57,103.6,1688900000.0
2008-01-18 00:18:00,103.6,103.73,103.59,103.72,891100000.0
2008-01-18 00:19:00,103.72,103.73,103.64,103.69,907700000.0
2008-01-18 00:20:00,103.69,103.69,103.655,103.655,377500000.0
2008-01-18 00:21:00,103.655,103.655,103.625,103.625,1648800000.0
2008-01-18 00:22:00,103.61,103.625,103.61,103.625,1471300000.0
2008-01-18 00:23:00,103.625,103.625,103.6,103.6,1104600000.0
2008-01-18 00:24:00,103.6,103.6,103.59,103.59,232900000.0
2008-01-18 00:25:00,103.59,103.61,103.58,103.6,981300000.0
2008-01-18 00:26:00,103.6,103.63,103.6,103.62,1250000000.0
2008-01-18 00:27:00,103.62,103.65,103.61,103.635,874500000.0
2008-01-18 00:28:00,103.635,103.67,103.63,103.66,1243700000.0
2008-01-18 00:29:00,103.66,103.68,103.62,103.63,651900000.0
2008-01-18 00:30:00,103.63,103.63,103.59,103.615,1376400000.0
2008-01-18 00:31:00,103.615,103.615,103.565,103.565,1424800000.0
2008-01-18 00:32:00,103.565,103.57,103.52,103.57,1236500000.0
2008-01-18 00:33:00,103.57,103.59,103.56,103.59,623800000.0
2008-01-18 00:34:00,103.59,103.61,103.55,103.56,1312400000.0
2008-01-18 00:35:00,103.56,103.57,103.55,103.555,1512800000.0
2008-01-18 00:36:00,103.555,103.56,103.55,103.56,1563300000.0
2008-01-18 00:37:00,103.56,103.565,103.545,103.56,771800000.0
2008-01-18 00:38:00,103.56,103.56,103.55,103.56,173900000.0
2008-01-18 00:39:00,103.56,103.56,103.53,103.55,1068500000.0
2008-01-18 00:40:00,103.55,103.56,103.55,103.56,101600000.0
2008-01-18 00:41:00,103.55,103.56,103.54,103.56,919300000.0
2008-01-18 00:42:00,103.56,103.59,103.56,103.59,288800000.0
2008-01-18 00:43:00,103.59,103.6,103.57,103.58,647500000.0
2008-01-18 00:44:00,103.58,103.605,103.56,103.56,739100000.0
2008-01-18 00:45:00,103.56,103.605,103.56,103.6,1549500000.0
2008-01-18 00:46:00,103.6,103.62,103.56,103.59,1545000000.0
2008-01-18 00:47:00,103.59,103.6,103.56,103.595,1494300000.0
2008-01-18 00:48:00,103.595,103.595,103.585,103.595,676800000.0
2008-01-18 00:49:00,103.595,103.63,103.595,103.63,1506800000.0
2008-01-18 00:50:00,103.63,103.63,103.61,103.63,1886000000.0
2008-01-18 00:51:00,103.63,103.655,103.63,103.655,1556400000.0
2008-01-18 00:52:00,103.655,103.655,103.6,103.605,1535100000.0
2008-01-18 00:53:00,103.605,103.63,103.6,103.6,1395500000.0
2008-01-18 00:54:00,103.6,103.625,103.6,103.605,1612800000.0
2008-01-18 00:55:00,103.605,103.625,103.57,103.59,1070300000.0
2008-01-18 00:56:00,103.59,103.59,103.585,103.585,55700000.0
2008-01-18 00:57:00,103.57,103.59,103.57,103.59,23200000.0
2008-01-18 00:58:00,103.59,103.59,103.555,103.59,364400000.0
2008-01-18 00:59:00,103.59,103.59,103.57,103.57,194900000.0
2008-01-18 01:00:00,103.555,103.59,103.555,103.59,1030300000.0
2008-01-18 01:01:00,103.59,103.59,103.575,103.575,851500000.0
2008-01-18 01:02:00,103.575,103.59,103.575,103.59,344400000.0
2008-01-18 01:03:00,103.59,103.59,103.57,103.58,497700000.0
2008-01-18 01:04:00,103.58,103.6,103.56,103.59,294000000.0
2008-01-18 01:05:00,103.59,103.61,103.57,103.61,233700000.0
2008-01-18 01:06:00,103.61,103.61,103.6,103.6,112700000.0
2008-01-18 01:07:00,103.6,103.6,103.56,103.57,517200000.0
2008-01-18 01:08:00,103.57,103.57,103.52,103.53,420200000.0
2008-01-18 01:09:00,103.53,103.55,103.5,103.52,195900000.0
2008-01-18 01:10:00,103.52,103.53,103.48,103.5,120900000.0
2008-01-18 01:11:00,103.5,103.5,103.44,103.45,704100000.0
2008-01-18 01:12:00,103.45,103.47,103.425,103.455,1762600000.0
2008-01-18 01:13:00,103.455,103.48,103.45,103.46,916700000.0
2008-01-18 01:14:00,103.47,103.48,103.455,103.47,845500000.0
2008-01-18 01:15:00,103.46,103.47,103.41,103.41,290600000.0
2008-01-18 01:16:00,103.41,103.41,103.4,103.41,917300000.0
2008-01-18 01:17:00,103.41,103.425,103.38,103.425,531200000.0
2008-01-18 01:18:00,103.425,103.43,103.34,103.365,1898000000.0
2008-01-18 01:19:00,103.36,103.37,103.35,103.365,1656100000.0
2008-01-18 01:20:00,103.365,103.38,103.36,103.36,1876700000.0
2008-01-18 01:21:00,103.36,103.36,103.34,103.35,1703800000.0
2008-01-18 01:22:00,103.345,103.405,103.335,103.395,1428100000.0
2008-01-18 01:23:00,103.395,103.46,103.37,103.455,1479200000.0
2008-01-18 01:24:00,103.455,103.46,103.42,103.42,1613300000.0
2008-01-18 01:25:00,103.42,103.445,103.41,103.43,599900000.0
2008-01-18 01:26:00,103.43,103.46,103.37,103.385,999200000.0
2008-01-18 01:27:00,103.385,103.415,103.35,103.37,1426700000.0
2008-01-18 01:28:00,103.395,103.41,103.37,103.405,1525700000.0
2008-01-18 01:29:00,103.405,103.43,103.38,103.41,1366300000.0
2008-01-18 01:30:00,103.41,103.435,103.4,103.415,1519200000.0
2008-01-18 01:31:00,103.415,103.465,103.415,103.45,1431600000.0
2008-01-18 01:32:00,103.45,103.55,103.45,103.51,1246700000.0
2008-01-18 01:33:00,103.51,103.54,103.475,103.485,1506800000.0
2008-01-18 01:34:00,103.485,103.5,103.46,103.47,839400000.0
2008-01-18 01:35:00,103.47,103.54,103.46,103.52,479600000.0
2008-01-18 01:36:00,103.52,103.54,103.48,103.52,474500000.0
2008-01-18 01:37:00,103.52,103.54,103.5,103.51,416800000.0
2008-01-18 01:38:00,103.5,103.52,103.5,103.52,167000000.0
2008-01-18 01:39:00,103.52,103.52,103.47,103.47,240400000.0
2008-01-18 01:40:00,103.47,103.47,103.42,103.43,1399499993.0
2008-01-18 01:41:00,103.43,103.44,103.4,103.42,490400000.0
2008-01-18 01:42:00,103.42,103.44,103.41,103.42,787300000.0
2008-01-18 01:43:00,103.42,103.46,103.42,103.43,672100000.0
2008-01-18 01:44:00,103.44,103.45,103.42,103.44,353300000.0
2008-01-18 01:45:00,103.43,103.45,103.41,103.41,662500000.0
2008-01-18 01:46:00,103.41,103.41,103.34,103.35,462700000.0
2008-01-18 01:47:00,103.35,103.35,103.32,103.33,540000000.0
2008-01-18 01:48:00,103.34,103.34,103.3,103.32,371100000.0
2008-01-18 01:49:00,103.32,103.33,103.31,103.32,833800007.0
2008-01-18 01:50:00,103.32,103.33,103.31,103.32,1082000003.0
2008-01-18 01:51:00,103.32,103.34,103.32,103.34,884000000.0
2008-01-18 01:52:00,103.34,103.35,103.33,103.34,256800000.0
2008-01-18 01:53:00,103.33,103.33,103.27,103.28,433600000.0
2008-01-18 01:54:00,103.29,103.32,103.27,103.27,468800000.0
2008-01-18 01:55:00,103.27,103.27,103.21,103.24,911200000.0
2008-01-18 01:56:00,103.24,103.32,103.22,103.29,1147700000.0
2008-01-18 01:57:00,103.3,103.35,103.27,103.31,1584700000.0
2008-01-18 01:58:00,103.31,103.37,103.3,103.35,1654599999.0
2008-01-18 01:59:00,103.35,103.35,103.305,103.32,1520000000.0
2008-01-18 02:00:00,103.32,103.33,103.26,103.29,1437000000.0
2008-01-18 02:01:00,103.29,103.3,103.265,103.29,1216000000.0
2008-01-18 02:02:00,103.29,103.34,103.29,103.34,1074400000.0
2008-01-18 02:03:00,103.34,103.35,103.31,103.33,948100000.0
2008-01-18 02:04:00,103.33,103.35,103.31,103.35,359200000.0
2008-01-18 02:05:00,103.35,103.41,103.35,103.41,275200000.0
2008-01-18 02:06:00,103.41,103.43,103.37,103.39,650100000.0
2008-01-18 02:07:00,103.39,103.43,103.355,103.38,533600000.0
2008-01-18 02:08:00,103.38,103.38,103.33,103.345,1468300000.0
2008-01-18 02:09:00,103.345,103.35,103.32,103.34,1388500000.0
2008-01-18 02:10:00,103.34,103.36,103.34,103.35,443200000.0
2008-01-18 02:11:00,103.34,103.35,103.31,103.33,947900000.0
2008-01-18 02:12:00,103.33,103.35,103.31,103.33,1023799999.0
2008-01-18 02:13:00,103.33,103.35,103.32,103.35,649500000.0
2008-01-18 02:14:00,103.35,103.37,103.34,103.34,365600000.0
2008-01-18 02:15:00,103.34,103.39,103.34,103.375,368000000.0
2008-01-18 02:16:00,103.375,103.41,103.365,103.41,194400000.0
2008-01-18 02:17:00,103.41,103.43,103.4,103.42,180000000.0
2008-01-18 02:18:00,103.42,103.45,103.42,103.44,175200000.0
2008-01-18 02:19:00,103.44,103.47,103.43,103.44,340000000.0
2008-01-18 02:20:00,103.44,103.46,103.425,103.46,300700000.0
2008-01-18 02:21:00,103.46,103.46,103.42,103.44,976800000.0
2008-01-18 02:22:00,103.43,103.45,103.42,103.44,672700000.0
2008-01-18 02:23:00,103.44,103.46,103.41,103.44,604700000.0
2008-01-18 02:24:00,103.44,103.45,103.43,103.45,176000000.0
2008-01-18 02:25:00,103.45,103.48,103.44,103.47,559200000.0
2008-01-18 02:26:00,103.47,103.48,103.45,103.45,227200000.0
2008-01-18 02:27:00,103.45,103.45,103.43,103.44,312800000.0
2008-01-18 02:28:00,103.45,103.46,103.43,103.46,347200000.0
2008-01-18 02:29:00,103.46,103.46,103.44,103.45,182400000.0
2008-01-18 02:30:00,103.45,103.47,103.45,103.46,737600000.0
2008-01-18 02:31:00,103.46,103.46,103.44,103.46,212000000.0
2008-01-18 02:32:00,103.46,103.46,103.44,103.46,726400000.0
2008-01-18 02:33:00,103.46,103.5,103.46,103.5,268800000.0
2008-01-18 02:34:00,103.5,103.54,103.49,103.53,734400000.0
2008-01-18 02:35:00,103.53,103.53,103.5,103.5,508600000.0
2008-01-18 02:36:00,103.5,103.51,103.49,103.49,642200000.0
2008-01-18 02:37:00,103.49,103.53,103.48,103.52,207200000.0
2008-01-18 02:38:00,103.53,103.53,103.495,103.52,251800000.0
2008-01-18 02:39:00,103.52,103.52,103.5,103.515,620300000.0
2008-01-18 02:40:00,103.52,103.57,103.51,103.55,1778499999.0
2008-01-18 02:41:00,103.54,103.6,103.53,103.58,1388400000.0
2008-01-18 02:42:00,103.58,103.59,103.56,103.565,1315499994.0
2008-01-18 02:43:00,103.57,103.61,103.55,103.61,1287499999.0
2008-01-18 02:44:00,103.61,103.62,103.59,103.6,695300000.0
2008-01-18 02:45:00,103.6,103.61,103.59,103.59,300400000.0
2008-01-18 02:46:00,103.59,103.6,103.58,103.59,685600000.0
2008-01-18 02:47:00,103.59,103.6,103.525,103.54,1299600010.0
2008-01-18 02:48:00,103.55,103.61,103.535,103.61,516800001.0
2008-01-18 02:49:00,103.61,103.62,103.59,103.62,311200000.0
2008-01-18 02:50:00,103.62,103.62,103.6,103.6,173600000.0
2008-01-18 02:51:00,103.6,103.63,103.58,103.63,574800000.0
2008-01-18 02:52:00,103.63,103.64,103.6,103.63,404000000.0
2008-01-18 02:53:00,103.63,103.64,103.61,103.61,371200000.0
2008-01-18 02:54:00,103.6,103.62,103.58,103.6,279000000.0
2008-01-18 02:55:00,103.6,103.61,103.59,103.6,237600000.0
2008-01-18 02:56:00,103.6,103.62,103.59,103.62,240800000.0
2008-01-18 02:57:00,103.62,103.63,103.6,103.61,1298599997.0
2008-01-18 02:58:00,103.61,103.64,103.61,103.63,981600000.0
2008-01-18 02:59:00,103.63,103.65,103.63,103.64,217600000.0
2008-01-18 03:00:00,103.64,103.64,103.57,103.58,199200000.0
2008-01-18 03:01:00,103.58,103.61,103.565,103.565,403200000.0
2008-01-18 03:02:00,103.565,103.61,103.565,103.61,232800000.0
2008-01-18 03:03:00,103.61,103.64,103.59,103.63,176800000.0
2008-01-18 03:04:00,103.63,103.66,103.63,103.64,543200000.0
2008-01-18 03:05:00,103.64,103.68,103.64,103.68,192000000.0
2008-01-18 03:06:00,103.67,103.69,103.66,103.67,575099994.0
2008-01-18 03:07:00,103.67,103.72,103.67,103.72,176000000.0
2008-01-18 03:08:00,103.72,103.74,103.71,103.73,181600000.0
2008-01-18 03:09:00,103.73,103.73,103.69,103.7,184000000.0
2008-01-18 03:10:00,103.69,103.69,103.6,103.61,978399988.0
2008-01-18 03:11:00,103.61,103.63,103.58,103.58,376800000.0
2008-01-18 03:12:00,103.58,103.58,103.54,103.55,790300002.0
2008-01-18 03:13:00,103.55,103.56,103.5,103.52,547200000.0
2008-01-18 03:14:00,103.52,103.52,103.48,103.52,592000000.0
2008-01-18 03:15:00,103.53,103.58,103.52,103.57,480100000.0
2008-01-18 03:16:00,103.57,103.58,103.55,103.56,191200000.0
2008-01-18 03:17:00,103.56,103.58,103.54,103.58,215400000.0
2008-01-18 03:18:00,103.58,103.58,103.56,103.57,168000000.0
2008-01-18 03:19:00,103.57,103.58,103.56,103.57,472800000.0
2008-01-18 03:20:00,103.57,103.58,103.55,103.57,380000000.0
2008-01-18 03:21:00,103.57,103.57,103.54,103.57,1007200000.0
2008-01-18 03:22:00,103.56,103.6,103.54,103.57,2028199964.0
2008-01-18 03:23:00,103.57,103.63,103.57,103.63,2028199964.0
2008-01-18 03:24:00,103.63,103.69,103.63,103.63,430400000.0
2008-01-18 03:25:00,103.64,103.64,103.59,103.62,252000000.0
2008-01-18 03:26:00,103.62,103.64,103.605,103.62,946500000.0
2008-01-18 03:27:00,103.62,103.63,103.6,103.61,951900000.0
2008-01-18 03:28:00,103.61,103.61,103.59,103.61,532000000.0
2008-01-18 03:29:00,103.61,103.63,103.6,103.63,1610599966.0
2008-01-18 03:30:00,103.63,103.64,103.61,103.615,1573399983.0
2008-01-18 03:31:00,103.615,103.64,103.61,103.62,947000000.0
2008-01-18 03:32:00,103.62,103.65,103.615,103.62,1170400000.0
2008-01-18 03:33:00,103.62,103.62,103.61,103.61,1373600000.0
2008-01-18 03:34:00,103.61,103.62,103.61,103.61,382400000.0
2008-01-18 03:35:00,103.61,103.63,103.61,103.63,202400000.0
2008-01-18 03:36:00,103.63,103.66,103.605,103.65,360800000.0
2008-01-18 03:37:00,103.65,103.67,103.65,103.67,469600000.0
2008-01-18 03:38:00,103.67,103.76,103.66,103.75,300000000.0
2008-01-18 03:39:00,103.75,103.76,103.7,103.7,386400000.0
2008-01-18 03:40:00,103.7,103.71,103.63,103.64,587499996.0
2008-01-18 03:41:00,103.63,103.65,103.6,103.61,405399999.0
2008-01-18 03:42:00,103.61,103.65,103.6,103.65,388800000.0
2008-01-18 03:43:00,103.65,103.66,103.63,103.65,332800000.0
2008-01-18 03:44:00,103.65,103.66,103.63,103.66,187200000.0
2008-01-18 03:45:00,103.66,103.66,103.62,103.62,199200000.0
2008-01-18 03:46:00,103.62,103.63,103.55,103.59,592800000.0
2008-01-18 03:47:00,103.59,103.59,103.54,103.56,986600000.0
2008-01-18 03:48:00,103.56,103.58,103.56,103.58,1030300000.0
2008-01-18 03:49:00,103.58,103.59,103.56,103.57,696100000.0
2008-01-18 03:50:00,103.57,103.57,103.52,103.52,738400000.0
2008-01-18 03:51:00,103.52,103.54,103.5,103.51,709600000.0
2008-01-18 03:52:00,103.51,103.51,103.45,103.48,1268000007.0
2008-01-18 03:53:00,103.48,103.48,103.44,103.46,1551800000.0
2008-01-18 03:54:00,103.45,103.51,103.45,103.48,844000000.0
2008-01-18 03:55:00,103.48,103.49,103.46,103.46,586400000.0
2008-01-18 03:56:00,103.46,103.46,103.42,103.44,198400000.0
2008-01-18 03:57:00,103.44,103.49,103.44,103.49,386400000.0
2008-01-18 03:58:00,103.49,103.52,103.49,103.52,319700000.0
2008-01-18 03:59:00,103.51,103.51,103.49,103.5,548800000.0
2008-01-18 04:00:00,103.5,103.51,103.49,103.5,323200000.0
2008-01-18 04:01:00,103.5,103.51,103.48,103.49,217600000.0
2008-01-18 04:02:00,103.49,103.51,103.48,103.5,510600000.0
2008-01-18 04:03:00,103.5,103.5,103.47,103.48,557200000.0
2008-01-18 04:04:00,103.48,103.49,103.46,103.47,780300000.0
2008-01-18 04:05:00,103.47,103.47,103.45,103.46,455000000.0
2008-01-18 04:06:00,103.44,103.48,103.44,103.48,907300001.0
2008-01-18 04:07:00,103.48,103.48,103.45,103.475,1543500001.0
2008-01-18 04:08:00,103.475,103.485,103.45,103.45,1309600000.0
2008-01-18 04:09:00,103.45,103.51,103.42,103.455,1184699991.0
2008-01-18 04:10:00,103.44,103.46,103.435,103.45,584800000.0
2008-01-18 04:11:00,103.45,103.46,103.44,103.46,268000000.0
2008-01-18 04:12:00,103.48,103.5,103.48,103.48,390400000.0
2008-01-18 04:13:00,103.48,103.58,103.48,103.565,1438400000.0
2008-01-18 04:14:00,103.565,103.6,103.49,103.5,403800000.0
2008-01-18 04:15:00,103.5,103.51,103.47,103.5,166400000.0
2008-01-18 04:16:00,103.5,103.5,103.47,103.5,168000000.0
2008-01-18 04:17:00,103.5,103.53,103.5,103.53,601600000.0
2008-01-18 04:18:00,103.53,103.57,103.52,103.56,506300000.0
2008-01-18 04:19:00,103.56,103.57,103.54,103.56,600000000.0
2008-01-18 04:20:00,103.56,103.58,103.55,103.58,246400000.0
2008-01-18 04:21:00,103.58,103.6,103.55,103.55,458400000.0
2008-01-18 04:22:00,103.55,103.6,103.54,103.54,1075000000.0
2008-01-18 04:23:00,103.54,103.56,103.53,103.56,1847900001.0
2008-01-18 04:24:00,103.56,103.57,103.54,103.57,1643400014.0
2008-01-18 04:25:00,103.57,103.57,103.55,103.56,1895300021.0
2008-01-18 04:26:00,103.56,103.61,103.56,103.61,1397100000.0
2008-01-18 04:27:00,103.61,103.62,103.59,103.59,768600000.0
2008-01-18 04:28:00,103.59,103.61,103.59,103.59,746400000.0
2008-01-18 04:29:00,103.59,103.59,103.56,103.57,607900000.0
2008-01-18 04:30:00,103.57,103.595,103.56,103.59,327500000.0
2008-01-18 04:31:00,103.59,103.59,103.565,103.59,557800000.0
2008-01-18 04:32:00,103.59,103.6,103.57,103.57,601600000.0
2008-01-18 04:33:00,103.57,103.61,103.57,103.6,652600000.0
2008-01-18 04:34:00,103.6,103.61,103.58,103.585,1000300000.0
2008-01-18 04:35:00,103.585,103.6,103.58,103.58,1847200000.0
2008-01-18 04:36:00,103.78,103.81,103.77,103.81,1425100000.0
2008-01-18 04:37:00,103.6,103.625,103.6,103.62,1425100000.0
2008-01-18 04:38:00,103.62,103.62,103.59,103.595,1252300000.0
2008-01-18 04:39:00,103.595,103.595,103.57,103.575,1544799999.0
2008-01-18 04:40:00,103.575,103.58,103.54,103.555,1711799997.0
2008-01-18 04:41:00,103.555,103.58,103.55,103.565,1760799988.0
2008-01-18 04:42:00,103.56,103.575,103.55,103.575,1614699994.0
2008-01-18 04:43:00,103.575,103.59,103.57,103.575,1659200000.0
2008-01-18 04:44:00,103.575,103.585,103.56,103.58,1621100000.0
2008-01-18 04:45:00,103.58,103.58,103.56,103.57,1182000000.0
2008-01-18 04:46:00,103.57,103.57,103.55,103.56,1842400000.0
2008-01-18 04:47:00,103.56,103.57,103.56,103.565,1924000000.0
2008-01-18 04:48:00,103.565,103.585,103.56,103.58,1572000000.0
2008-01-18 04:49:00,103.58,103.605,103.57,103.585,1263799998.0
2008-01-18 04:50:00,103.6,103.61,103.58,103.605,1593700000.0
2008-01-18 04:51:00,103.605,103.62,103.595,103.615,1286900000.0
2008-01-18 04:52:00,103.615,103.615,103.6,103.6,1037200000.0
2008-01-18 04:53:00,103.6,103.6,103.6,103.6,233600000.0
2008-01-18 04:54:00,103.6,103.6,103.57,103.595,1065699996.0
2008-01-18 04:55:00,103.595,103.6,103.57,103.59,368800000.0
2008-01-18 04:56:00,103.59,103.61,103.59,103.61,511200000.0
2008-01-18 04:57:00,103.61,103.63,103.61,103.62,750400000.0
2008-01-18 04:58:00,103.62,103.62,103.61,103.61,205600000.0
2008-01-18 04:59:00,103.61,103.63,103.61,103.61,468000000.0
2008-01-18 05:00:00,103.61,103.62,103.595,103.61,1325500000.0
2008-01-18 05:01:00,103.61,103.62,103.61,103.615,1313600000.0
2008-01-18 05:02:00,103.615,103.64,103.61,103.62,1125600000.0
2008-01-18 05:03:00,103.62,103.67,103.62,103.66,1193299993.0
2008-01-18 05:04:00,103.66,103.7,103.65,103.69,580999997.0
2008-01-18 05:05:00,103.69,103.69,103.675,103.69,235200000.0
2008-01-18 05:06:00,103.69,103.71,103.69,103.7,112000000.0
2008-01-18 05:07:00,103.7,103.73,103.7,103.73,218400000.0
2008-01-18 05:08:00,103.73,103.73,103.705,103.72,857900000.0
2008-01-18 05:09:00,103.72,103.75,103.72,103.73,775600000.0
2008-01-18 05:10:00,103.73,103.75,103.725,103.74,844099999.0
2008-01-18 05:11:00,103.74,103.75,103.73,103.73,684000000.0
2008-01-18 05:12:00,103.73,103.73,103.72,103.73,918400000.0
2008-01-18 05:13:00,103.73,103.75,103.73,103.74,683699997.0
2008-01-18 05:14:00,103.74,103.74,103.72,103.72,147200000.0
2008-01-18 05:15:00,103.72,103.74,103.72,103.73,231200000.0
2008-01-18 05:16:00,103.73,103.77,103.73,103.75,196800000.0
2008-01-18 05:17:00,103.75,103.79,103.75,103.79,170400000.0
2008-01-18 05:18:00,103.79,103.8,103.77,103.78,175200000.0
2008-01-18 05:19:00,103.78,103.79,103.76,103.79,546400000.0
2008-01-18 05:20:00,103.78,103.79,103.76,103.76,688900016.0
2008-01-18 05:21:00,103.76,103.78,103.75,103.76,493600000.0
2008-01-18 05:22:00,103.76,103.77,103.735,103.77,468500000.0
2008-01-18 05:23:00,103.76,103.78,103.76,103.78,448800000.0
2008-01-18 05:24:00,103.78,103.79,103.77,103.79,678400000.0
2008-01-18 05:25:00,103.79,103.8,103.78,103.79,825900000.0
2008-01-18 05:26:00,103.79,103.79,103.765,103.765,649100000.0
2008-01-18 05:27:00,103.765,103.78,103.76,103.78,796700000.0
2008-01-18 05:28:00,103.78,103.78,103.76,103.77,654500000.0
2008-01-18 05:29:00,103.77,103.79,103.77,103.78,659100000.0
2008-01-18 05:30:00,103.78,103.79,103.78,103.79,275200000.0
2008-01-18 05:31:00,103.79,103.82,103.79,103.81,483200000.0
2008-01-18 05:32:00,103.81,103.81,103.78,103.78,515300000.0
2008-01-18 05:33:00,103.78,103.8,103.77,103.79,1224699982.0
2008-01-18 05:34:00,103.79,103.79,103.775,103.78,202100000.0
2008-01-18 05:35:00,103.78,103.78,103.77,103.78,215200000.0
2008-01-18 05:36:00,103.78,103.82,103.78,103.82,730500000.0
2008-01-18 05:37:00,103.82,103.87,103.81,103.87,533500000.0
2008-01-18 05:38:00,103.87,103.88,103.83,103.85,532800000.0
2008-01-18 05:39:00,103.85,103.86,103.84,103.84,505600000.0
2008-01-18 05:40:00,103.84,103.89,103.84,103.87,172800000.0
2008-01-18 05:41:00,103.87,103.89,103.83,103.84,171200000.0
2008-01-18 05:42:00,103.84,103.87,103.83,103.86,166400000.0
2008-01-18 05:43:00,103.86,103.9,103.85,103.9,196000000.0
2008-01-18 05:44:00,103.9,103.93,103.89,103.92,215200000.0
2008-01-18 05:45:00,103.92,103.95,103.92,103.94,168800000.0
2008-01-18 05:46:00,103.94,103.94,103.89,103.9,272000000.0
2008-01-18 05:47:00,103.91,103.92,103.9,103.91,174400000.0
2008-01-18 05:48:00,103.91,103.92,103.91,103.92,172000000.0
2008-01-18 05:49:00,103.92,103.93,103.91,103.92,220000000.0
2008-01-18 05:50:00,103.92,103.98,103.92,103.97,416599998.0
2008-01-18 05:51:00,103.97,103.98,103.93,103.94,977899998.0
2008-01-18 05:52:00,103.94,104.01,103.94,104.01,918799993.0
2008-01-18 05:53:00,104.0,104.01,103.98,103.99,701600000.0
2008-01-18 05:54:00,103.99,104.04,103.98,104.02,974400000.0
2008-01-18 05:55:00,104.02,104.05,103.99,104.04,815200000.0
2008-01-18 05:56:00,104.04,104.05,104.02,104.04,429900000.0
2008-01-18 05:57:00,104.03,104.04,104.02,104.04,1147299994.0
2008-01-18 05:58:00,104.04,104.04,104.0,104.04,1507099967.0
2008-01-18 05:59:00,104.03,104.04,103.97,103.98,192000000.0
2008-01-18 06:00:00,103.98,104.03,103.96,104.0,666300000.0
2008-01-18 06:01:00,104.0,104.02,104.0,104.0,401600000.0
2008-01-18 06:02:00,104.0,104.01,103.95,103.95,1179999987.0
2008-01-18 06:03:00,103.96,104.0,103.96,103.98,1065199997.0
2008-01-18 06:04:00,103.98,103.98,103.95,103.95,279200000.0
2008-01-18 06:05:00,103.96,103.97,103.93,103.94,275200000.0
2008-01-18 06:06:00,103.94,103.94,103.9,103.93,180000000.0
2008-01-18 06:07:00,103.93,103.96,103.92,103.95,1187200000.0
2008-01-18 06:08:00,103.95,103.95,103.93,103.94,1589600000.0
2008-01-18 06:09:00,103.94,103.96,103.94,103.95,1696099990.0
2008-01-18 06:10:00,103.95,103.98,103.94,103.98,1288800000.0
2008-01-18 06:11:00,103.98,103.99,103.95,103.95,463300000.0
2008-01-18 06:12:00,103.95,103.955,103.93,103.955,1798699993.0
2008-01-18 06:13:00,103.955,103.97,103.93,103.94,1684099996.0
2008-01-18 06:14:00,103.94,103.97,103.93,103.955,1054500002.0
2008-01-18 06:15:00,103.955,103.98,103.955,103.97,288800000.0
2008-01-18 06:16:00,103.97,103.99,103.96,103.99,772400000.0
2008-01-18 06:17:00,103.99,104.015,103.98,103.99,1892599999.0
2008-01-18 06:18:00,103.99,104.05,103.98,104.005,1294600000.0
2008-01-18 06:19:00,104.005,104.05,104.0,104.05,656900000.0
2008-01-18 06:20:00,104.05,104.055,104.015,104.04,1276899991.0
2008-01-18 06:21:00,104.05,104.08,104.04,104.075,1561399992.0
2008-01-18 06:22:00,104.075,104.085,104.065,104.085,1570400000.0
2008-01-18 06:23:00,104.085,104.09,104.075,104.075,1456800000.0
2008-01-18 06:24:00,104.075,104.16,104.075,104.16,1847699984.0
2008-01-18 06:25:00,104.16,104.16,104.14,104.15,1176099981.0
2008-01-18 06:26:00,104.15,104.17,104.055,104.1,1122700000.0
2008-01-18 06:27:00,104.1,104.135,104.09,104.125,1994799951.0
2008-01-18 06:28:00,104.125,104.19,104.125,104.19,1158200002.0
2008-01-18 06:29:00,104.19,104.22,104.17,104.18,576800000.0
2008-01-18 06:30:00,104.18,104.2,104.16,104.18,1202799995.0
2008-01-18 06:31:00,104.18,104.2,104.17,104.19,223500000.0
2008-01-18 06:32:00,104.19,104.19,104.13,104.13,174400000.0
2008-01-18 06:33:00,104.13,104.14,104.11,104.14,180000000.0
2008-01-18 06:34:00,104.14,104.18,104.13,104.16,674600000.0
2008-01-18 06:35:00,104.17,104.17,104.105,104.115,830900000.0
2008-01-18 06:36:00,104.115,104.125,104.105,104.125,1534500000.0
2008-01-18 06:37:00,104.125,104.13,104.11,104.12,2105200000.0
2008-01-18 06:38:00,104.115,104.125,104.1,104.105,2045100000.0
2008-01-18 06:39:00,104.1,104.1,104.07,104.07,2013400000.0
2008-01-18 06:40:00,104.06,104.06,104.03,104.05,2013400000.0
2008-01-18 06:41:00,104.06,104.11,104.05,104.09,2013400000.0
2008-01-18 06:42:00,104.07,104.12,104.07,104.09,2013400000.0
2008-01-18 06:43:00,104.1,104.1,104.04,104.05,2013400000.0
2008-01-18 06:44:00,104.06,104.07,104.05,104.06,2013400000.0
2008-01-18 06:45:00,104.12,104.12,104.1,104.1,2013400000.0
2008-01-18 06:46:00,104.05,104.05,104.04,104.04,1502399998.0
2008-01-18 06:47:00,104.03,104.04,104.02,104.02,1502399998.0
2008-01-18 06:48:00,104.01,104.03,104.01,104.03,1502399998.0
2008-01-18 06:49:00,104.04,104.04,104.02,104.02,1502399998.0
2008-01-18 06:50:00,104.03,104.03,104.02,104.02,1502399998.0
2008-01-18 06:51:00,104.1,104.16,104.1,104.15,1502399998.0
2008-01-18 06:52:00,104.15,104.16,104.09,104.115,1722399996.0
2008-01-18 06:53:00,104.06,104.06,104.03,104.03,1690200007.0
2008-01-18 06:54:00,104.115,104.19,104.1,104.175,1690200007.0
2008-01-18 06:55:00,104.165,104.2,104.11,104.13,2020299994.0
2008-01-18 06:56:00,104.0,104.0,103.99,103.99,1126700000.0
2008-01-18 06:57:00,104.13,104.13,104.085,104.09,1126700000.0
2008-01-18 06:58:00,104.09,104.1,104.06,104.07,1708200038.0
2008-01-18 06:59:00,104.07,104.11,104.04,104.05,1933799945.0
2008-01-18 07:00:00,104.05,104.05,104.035,104.035,1519200000.0
2008-01-18 07:01:00,104.035,104.045,104.02,104.03,979600000.0
2008-01-18 07:02:00,104.03,104.095,104.02,104.08,2132800000.0
2008-01-18 07:03:00,104.08,104.14,104.08,104.13,951600000.0
2008-01-18 07:04:00,104.13,104.13,104.055,104.055,310400000.0
2008-01-18 07:05:00,104.055,104.12,104.005,104.09,905700000.0
2008-01-18 07:06:00,104.09,104.1,103.99,104.005,1094300007.0
2008-01-18 07:07:00,104.005,104.06,103.995,104.06,1574000000.0
2008-01-18 07:08:00,104.06,104.13,104.04,104.13,1741600003.0
2008-01-18 07:09:00,104.13,104.14,104.115,104.12,213600000.0
2008-01-18 07:10:00,104.12,104.17,104.12,104.17,210400000.0
2008-01-18 07:11:00,104.17,104.19,104.16,104.16,584600010.0
2008-01-18 07:12:00,104.17,104.17,104.16,104.17,68000000.0
2008-01-18 07:13:00,104.17,104.21,104.16,104.19,369299998.0
2008-01-18 07:14:00,104.19,104.2,104.17,104.18,215200000.0
2008-01-18 07:15:00,104.18,104.21,104.18,104.18,371000003.0
2008-01-18 07:16:00,104.18,104.18,104.1,104.15,925000000.0
2008-01-18 07:17:00,104.15,104.15,104.13,104.13,100900000.0
2008-01-18 07:18:00,104.13,104.17,104.115,104.15,477999998.0
2008-01-18 07:19:00,104.15,104.15,104.13,104.15,66400000.0
2008-01-18 07:20:00,104.15,104.15,104.105,104.12,232800000.0
2008-01-18 07:21:00,104.12,104.12,104.1,104.11,92800000.0
2008-01-18 07:22:00,104.11,104.12,104.095,104.12,88000001.0
2008-01-18 07:23:00,104.12,104.12,104.1,104.11,108500000.0
2008-01-18 07:24:00,104.1,104.11,104.085,104.11,133900000.0
2008-01-18 07:25:00,104.11,104.16,104.08,104.09,598200000.0
2008-01-18 07:26:00,104.09,104.11,104.08,104.09,127200000.0
2008-01-18 07:27:00,104.09,104.12,104.09,104.11,225600000.0
2008-01-18 07:28:00,104.11,104.12,104.09,104.12,115300000.0
2008-01-18 07:29:00,104.12,104.12,104.11,104.11,75200000.0
2008-01-18 07:30:00,104.11,104.11,104.045,104.08,263600000.0
2008-01-18 07:31:00,104.08,104.08,104.07,104.07,345600000.0
2008-01-18 07:32:00,104.07,104.07,104.04,104.04,396800007.0
2008-01-18 07:33:00,104.04,104.09,104.02,104.08,637900004.0
2008-01-18 07:34:00,104.08,104.11,104.07,104.1,177300000.0
2008-01-18 07:35:00,104.1,104.12,104.1,104.11,183100002.0
2008-01-18 07:36:00,104.1,104.12,104.09,104.09,85900000.0
2008-01-18 07:37:00,104.09,104.09,104.05,104.07,79200000.0
2008-01-18 07:38:00,104.07,104.1,104.06,104.1,174800000.0
2008-01-18 07:39:00,104.1,104.11,104.09,104.09,227600000.0
2008-01-18 07:40:00,104.09,104.09,104.04,104.06,145100000.0
2008-01-18 07:41:00,104.06,104.1,104.06,104.1,244800000.0
2008-01-18 07:42:00,104.1,104.12,104.09,104.09,121700000.0
2008-01-18 07:43:00,104.09,104.11,104.05,104.06,144100000.0
2008-01-18 07:44:00,104.06,104.08,104.06,104.06,52000000.0
2008-01-18 07:45:00,104.06,104.06,104.005,104.035,526700001.0
2008-01-18 07:46:00,104.035,104.04,104.03,104.03,320300000.0
2008-01-18 07:47:00,104.035,104.035,104.02,104.02,333600000.0
2008-01-18 07:48:00,104.02,104.04,104.01,104.03,182600002.0
2008-01-18 07:49:00,104.03,104.04,104.03,104.03,363700000.0
2008-01-18 07:50:00,104.03,104.04,104.02,104.02,74400000.0
2008-01-18 07:51:00,104.02,104.04,104.02,104.03,133600000.0
2008-01-18 07:52:00,104.03,104.05,104.03,104.045,586400000.0
2008-01-18 07:53:00,104.045,104.05,104.01,104.01,508800006.0
2008-01-18 07:54:00,104.01,104.04,103.99,103.99,703600005.0
2008-01-18 07:55:00,103.99,104.02,103.97,103.99,903500000.0
2008-01-18 07:56:00,103.99,104.02,103.98,104.0,349700002.0
2008-01-18 07:57:00,104.0,104.01,103.99,104.01,206500001.0
2008-01-18 07:58:00,104.01,104.04,104.01,104.03,252000000.0
2008-01-18 07:59:00,104.03,104.04,104.01,104.04,90400000.0
2008-01-18 08:00:00,104.03,104.05,104.01,104.01,115800000.0
2008-01-18 08:01:00,104.01,104.04,104.01,104.02,162400000.0
2008-01-18 08:02:00,104.02,104.03,104.02,104.02,120000000.0
2008-01-18 08:03:00,104.02,104.05,104.0,104.04,341299999.0
2008-01-18 08:04:00,104.04,104.06,104.035,104.05,222500000.0
2008-01-18 08:05:00,104.05,104.08,104.04,104.05,634500022.0
2008-01-18 08:06:00,104.05,104.06,104.04,104.05,178700003.0
2008-01-18 08:07:00,104.06,104.06,104.045,104.06,33600000.0
2008-01-18 08:08:00,104.06,104.1,104.06,104.06,253200002.0
2008-01-18 08:09:00,104.07,104.11,104.07,104.08,277400000.0
2008-01-18 08:10:00,104.08,104.09,104.045,104.06,254000000.0
2008-01-18 08:11:00,104.06,104.06,104.02,104.03,125600000.0
2008-01-18 08:12:00,104.03,104.07,104.03,104.06,138400000.0
2008-01-18 08:13:00,104.07,104.11,104.06,104.09,219600000.0
2008-01-18 08:14:00,104.09,104.11,104.08,104.11,118400000.0
2008-01-18 08:15:00,104.11,104.11,104.06,104.06,774100016.0
2008-01-18 08:16:00,104.06,104.1,104.05,104.09,88800000.0
2008-01-18 08:17:00,104.09,104.14,104.09,104.12,105000000.0
2008-01-18 08:18:00,104.12,104.18,104.115,104.17,220800000.0
2008-01-18 08:19:00,104.17,104.19,104.155,104.17,425100000.0
2008-01-18 08:20:00,104.17,104.22,104.17,104.2,131200000.0
2008-01-18 08:21:00,104.2,104.2,104.18,104.19,115300000.0
2008-01-18 08:22:00,104.19,104.19,104.16,104.16,57600000.0
2008-01-18 08:23:00,104.16,104.17,104.14,104.15,386800000.0
2008-01-18 08:24:00,104.15,104.15,104.13,104.15,155000000.0
2008-01-18 08:25:00,104.15,104.16,104.14,104.15,143200000.0
2008-01-18 08:26:00,104.16,104.17,104.15,104.16,197300000.0
2008-01-18 08:27:00,104.16,104.19,104.15,104.18,159100000.0
2008-01-18 08:28:00,104.17,104.22,104.15,104.22,316800000.0
2008-01-18 08:29:00,104.22,104.29,104.22,104.24,178700000.0
2008-01-18 08:30:00,104.24,104.25,104.19,104.22,260300000.0
2008-01-18 08:31:00,104.24,104.24,104.2,104.21,209400000.0
2008-01-18 08:32:00,104.21,104.24,104.2,104.2,157600000.0
2008-01-18 08:33:00,104.2,104.21,104.17,104.17,648400000.0
2008-01-18 08:34:00,104.17,104.21,104.15,104.18,488400000.0
2008-01-18 08:35:00,104.18,104.18,104.08,104.09,888300001.0
2008-01-18 08:36:00,104.09,104.11,104.07,104.08,918100005.0
2008-01-18 08:37:00,104.08,104.12,104.05,104.115,1558700001.0
2008-01-18 08:38:00,104.11,104.15,104.1,104.13,1286800001.0
2008-01-18 08:39:00,104.13,104.17,104.13,104.16,921900002.0
2008-01-18 08:40:00,104.16,104.17,104.15,104.15,452000004.0
2008-01-18 08:41:00,104.15,104.15,104.11,104.12,811700000.0
2008-01-18 08:42:00,104.11,104.15,104.11,104.14,331300000.0
2008-01-18 08:43:00,104.14,104.14,104.11,104.12,158900000.0
2008-01-18 08:44:00,104.12,104.17,104.12,104.15,776599998.0
2008-01-18 08:45:00,104.15,104.19,104.15,104.18,909299996.0
2008-01-18 08:46:00,104.19,104.19,104.17,104.18,74000000.0
2008-01-18 08:47:00,104.18,104.23,104.17,104.17,247600000.0
2008-01-18 08:48:00,104.17,104.17,104.14,104.15,115600000.0
2008-01-18 08:49:00,104.16,104.2,104.16,104.2,297500000.0
2008-01-18 08:50:00,104.19,104.225,104.18,104.215,752799995.0
2008-01-18 08:51:00,104.215,104.215,104.18,104.2,850399999.0
2008-01-18 08:52:00,104.195,104.205,104.18,104.2,622699996.0
2008-01-18 08:53:00,104.2,104.22,104.19,104.22,679099998.0
2008-01-18 08:54:00,104.22,104.24,104.2,104.21,614000000.0
2008-01-18 08:55:00,104.21,104.23,104.2,104.23,818600000.0
2008-01-18 08:56:00,104.23,104.25,104.22,104.25,639700000.0
2008-01-18 08:57:00,104.25,104.26,104.23,104.25,830800000.0
2008-01-18 08:58:00,104.24,104.3,104.23,104.29,789400001.0
2008-01-18 08:59:00,104.28,104.35,104.28,104.35,619100002.0
2008-01-18 09:00:00,104.35,104.37,104.335,104.35,233900000.0
2008-01-18 09:01:00,104.35,104.38,104.35,104.36,308700000.0
2008-01-18 09:02:00,104.35,104.37,104.34,104.34,293400000.0
2008-01-18 09:03:00,104.34,104.34,104.33,104.33,229600000.0
2008-01-18 09:04:00,104.33,104.33,104.29,104.31,591500000.0
2008-01-18 09:05:00,104.31,104.34,104.31,104.34,351400000.0
2008-01-18 09:06:00,104.34,104.45,104.34,104.43,544600000.0
2008-01-18 09:07:00,104.43,104.44,104.4,104.42,482600000.0
2008-01-18 09:08:00,104.42,104.48,104.42,104.48,848600011.0
2008-01-18 09:09:00,104.47,104.49,104.47,104.47,198500000.0
2008-01-18 09:10:00,104.47,104.48,104.46,104.48,132900000.0
2008-01-18 09:11:00,104.48,104.49,104.46,104.47,114000000.0
2008-01-18 09:12:00,104.47,104.47,104.455,104.455,102900000.0
2008-01-18 09:13:00,104.455,104.46,104.44,104.46,414700000.0
2008-01-18 09:14:00,104.46,104.46,104.44,104.45,341899996.0
2008-01-18 09:15:00,104.45,104.46,104.42,104.43,318200000.0
2008-01-18 09:16:00,104.43,104.43,104.395,104.43,204000002.0
2008-01-18 09:17:00,104.43,104.43,104.39,104.41,200700000.0
2008-01-18 09:18:00,104.41,104.41,104.39,104.41,131500000.0
2008-01-18 09:19:00,104.41,104.42,104.4,104.42,114200000.0
2008-01-18 09:20:00,104.42,104.43,104.41,104.43,841600000.0
2008-01-18 09:21:00,104.43,104.45,104.42,104.42,196900000.0
2008-01-18 09:22:00,104.42,104.435,104.42,104.42,674599998.0
2008-01-18 09:23:00,104.42,104.43,104.405,104.43,424999993.0
2008-01-18 09:24:00,104.43,104.45,104.42,104.45,341000001.0
2008-01-18 09:25:00,104.45,104.46,104.42,104.43,291100000.0
2008-01-18 09:26:00,104.43,104.435,104.42,104.42,416100001.0
2008-01-18 09:27:00,104.43,104.45,104.42,104.45,378600001.0
2008-01-18 09:28:00,104.45,104.48,104.45,104.465,319300000.0
2008-01-18 09:29:00,104.47,104.49,104.46,104.48,360300000.0
2008-01-18 09:30:00,104.48,104.5,104.47,104.5,1122000006.0
2008-01-18 09:31:00,104.5,104.51,104.48,104.485,442400000.0
2008-01-18 09:32:00,104.49,104.51,104.48,104.5,953700002.0
2008-01-18 09:33:00,104.5,104.51,104.49,104.51,360500001.0
2008-01-18 09:34:00,104.51,104.56,104.5,104.56,1372700017.0
2008-01-18 09:35:00,104.56,104.56,104.52,104.53,1165400011.0
2008-01-18 09:36:00,104.53,104.53,104.49,104.51,983000002.0
2008-01-18 09:37:00,104.5,104.51,104.46,104.47,948300008.0
2008-01-18 09:38:00,104.47,104.49,104.47,104.47,743900001.0
2008-01-18 09:39:00,104.47,104.48,104.44,104.46,762600000.0
2008-01-18 09:40:00,104.46,104.46,104.44,104.44,172000000.0
2008-01-18 09:41:00,104.44,104.45,104.43,104.43,306300000.0
2008-01-18 09:42:00,104.43,104.45,104.41,104.44,316600000.0
2008-01-18 09:43:00,104.44,104.44,104.39,104.4,530000000.0
2008-01-18 09:44:00,104.4,104.42,104.4,104.42,213600000.0
2008-01-18 09:45:00,104.42,104.43,104.4,104.41,364200000.0
2008-01-18 09:46:00,104.41,104.42,104.39,104.4,395100001.0
2008-01-18 09:47:00,104.4,104.4,104.38,104.38,220600000.0
2008-01-18 09:48:00,104.38,104.38,104.345,104.35,411999999.0
2008-01-18 09:49:00,104.35,104.36,104.35,104.36,215300000.0
2008-01-18 09:50:00,104.36,104.38,104.36,104.38,131200000.0
2008-01-18 09:51:00,104.38,104.39,104.355,104.39,382100000.0
2008-01-18 09:52:00,104.39,104.4,104.37,104.38,311800000.0
2008-01-18 09:53:00,104.38,104.39,104.38,104.39,175300000.0
2008-01-18 09:54:00,104.39,104.39,104.36,104.365,201900000.0
2008-01-18 09:55:00,104.36,104.36,104.335,104.36,117600000.0
2008-01-18 09:56:00,104.34,104.36,104.29,104.33,430500000.0
2008-01-18 09:57:00,104.33,104.34,104.315,104.34,84400000.0
2008-01-18 09:58:00,104.34,104.34,104.33,104.34,113600000.0
2008-01-18 09:59:00,104.34,104.34,104.32,104.33,275200000.0
2008-01-18 10:00:00,104.33,104.36,104.32,104.34,528000000.0
2008-01-18 10:01:00,104.34,104.34,104.29,104.3,583300000.0
2008-01-18 10:02:00,104.3,104.3,104.16,104.205,526400000.0
2008-01-18 10:03:00,104.22,104.345,104.205,104.345,390300000.0
2008-01-18 10:04:00,104.345,104.345,104.315,104.325,554200000.0
2008-01-18 10:05:00,104.325,104.335,104.255,104.255,652300000.0
2008-01-18 10:06:00,104.255,104.285,104.245,104.275,897299999.0
2008-01-18 10:07:00,104.275,104.285,104.255,104.265,585699999.0
2008-01-18 10:08:00,104.265,104.275,104.235,104.255,330400000.0
2008-01-18 10:09:00,104.25,104.255,104.195,104.195,602500002.0
2008-01-18 10:10:00,104.195,104.215,104.175,104.205,758400000.0
2008-01-18 10:11:00,104.205,104.205,104.165,104.195,627200000.0
2008-01-18 10:12:00,104.195,104.205,104.185,104.195,415300000.0
2008-01-18 10:13:00,104.195,104.225,104.195,104.215,410200000.0
2008-01-18 10:14:00,104.215,104.215,104.115,104.175,1200099994.0
2008-01-18 10:15:00,104.175,104.185,104.015,104.015,1058799997.0
2008-01-18 10:16:00,104.015,104.07,104.005,104.035,1091900000.0
2008-01-18 10:17:00,104.035,104.125,104.025,104.12,1081500002.0
2008-01-18 10:18:00,104.12,104.17,104.115,104.16,1028499999.0
2008-01-18 10:19:00,104.16,104.18,104.16,104.18,640199999.0
2008-01-18 10:20:00,104.18,104.19,104.16,104.18,781600000.0
2008-01-18 10:21:00,104.18,104.245,104.18,104.23,1252600011.0
2008-01-18 10:22:00,104.235,104.245,104.215,104.235,686100000.0
2008-01-18 10:23:00,104.235,104.245,104.175,104.175,952099995.0
2008-01-18 10:24:00,104.175,104.235,104.175,104.225,1160699995.0
2008-01-18 10:25:00,104.225,104.235,104.215,104.23,975200000.0
2008-01-18 10:26:00,104.23,104.275,104.215,104.265,1150800001.0
2008-01-18 10:27:00,104.265,104.285,104.25,104.25,1122700000.0
2008-01-18 10:28:00,104.25,104.25,104.18,104.215,774500000.0
2008-01-18 10:29:00,104.21,104.215,104.18,104.19,746800000.0
2008-01-18 10:30:00,104.19,104.195,104.155,104.155,759200000.0
2008-01-18 10:31:00,104.155,104.19,104.145,104.18,1279300019.0
2008-01-18 10:32:00,104.18,104.205,104.15,104.205,961799999.0
2008-01-18 10:33:00,104.205,104.275,104.2,104.265,1062200000.0
2008-01-18 10:34:00,104.265,104.325,104.245,104.285,911000002.0
2008-01-18 10:35:00,104.285,104.325,104.275,104.32,962000002.0
2008-01-18 10:36:00,104.32,104.33,104.305,104.305,678900000.0
2008-01-18 10:37:00,104.3,104.31,104.245,104.25,815200000.0
2008-01-18 10:38:00,104.25,104.26,104.24,104.25,566100000.0
2008-01-18 10:39:00,104.25,104.28,104.245,104.26,574400000.0
2008-01-18 10:40:00,104.26,104.26,104.245,104.25,310500000.0
2008-01-18 10:41:00,104.25,104.255,104.225,104.235,318900000.0
2008-01-18 10:42:00,104.245,104.245,104.215,104.215,374200000.0
2008-01-18 10:43:00,104.215,104.245,104.215,104.22,539400000.0
2008-01-18 10:44:00,104.22,104.25,104.2,104.205,862300000.0
2008-01-18 10:45:00,104.205,104.21,104.175,104.18,534900000.0
2008-01-18 10:46:00,104.185,104.195,104.155,104.165,554600000.0
2008-01-18 10:47:00,104.165,104.18,104.15,104.165,767600000.0
2008-01-18 10:48:00,104.165,104.175,104.145,104.145,902700000.0
2008-01-18 10:49:00,104.155,104.175,104.145,104.15,640200000.0
2008-01-18 10:50:00,104.15,104.15,104.135,104.15,414300000.0
2008-01-18 10:51:00,104.15,104.15,104.13,104.13,535400000.0
2008-01-18 10:52:00,104.13,104.16,104.12,104.155,738599999.0
2008-01-18 10:53:00,104.155,104.215,104.155,104.215,865300000.0
2008-01-18 10:54:00,104.215,104.215,104.165,104.175,652700000.0
2008-01-18 10:55:00,104.175,104.2,104.165,104.175,899600000.0
2008-01-18 10:56:00,104.175,104.175,104.125,104.135,848700000.0
2008-01-18 10:57:00,104.135,104.155,104.135,104.155,868600000.0
2008-01-18 10:58:00,104.155,104.165,104.125,104.155,1044200002.0
2008-01-18 10:59:00,104.155,104.19,104.145,104.17,782300000.0
2008-01-18 11:00:00,104.17,104.19,104.145,104.145,920300000.0
2008-01-18 11:01:00,104.145,104.16,104.12,104.13,681800000.0
2008-01-18 11:02:00,104.125,104.135,104.12,104.135,564000000.0
2008-01-18 11:03:00,104.135,104.215,104.135,104.215,864100000.0
2008-01-18 11:04:00,104.215,104.225,104.205,104.205,400000000.0
2008-01-18 11:05:00,104.205,104.22,104.195,104.22,486600000.0
2008-01-18 11:06:00,104.22,104.22,104.185,104.2,648900000.0
2008-01-18 11:07:00,104.2,104.215,104.19,104.2,588100000.0
2008-01-18 11:08:00,104.2,104.235,104.185,104.215,753600000.0
2008-01-18 11:09:00,104.215,104.24,104.195,104.215,645300000.0
2008-01-18 11:10:00,104.215,104.24,104.205,104.24,763400000.0
2008-01-18 11:11:00,104.24,104.275,104.235,104.265,457400001.0
2008-01-18 11:12:00,104.265,104.265,104.215,104.215,163500000.0
2008-01-18 11:13:00,104.215,104.215,104.185,104.195,608300000.0
2008-01-18 11:14:00,104.195,104.205,104.175,104.205,636900000.0
2008-01-18 11:15:00,104.205,104.24,104.125,104.125,706099998.0
2008-01-18 11:16:00,104.125,104.155,104.115,104.125,429500000.0
2008-01-18 11:17:00,104.115,104.125,104.055,104.065,965699997.0
2008-01-18 11:18:00,104.075,104.08,104.04,104.065,845599999.0
2008-01-18 11:19:00,104.055,104.08,104.045,104.055,792000000.0
2008-01-18 11:20:00,104.055,104.065,104.035,104.065,531900003.0
2008-01-18 11:21:00,104.06,104.115,104.06,104.1,794400000.0
2008-01-18 11:22:00,104.1,104.165,104.095,104.165,742100000.0
2008-01-18 11:23:00,104.165,104.165,104.125,104.145,421199995.0
2008-01-18 11:24:00,104.145,104.145,104.115,104.135,340700000.0
2008-01-18 11:25:00,104.13,104.155,104.13,104.155,226100000.0
2008-01-18 11:26:00,104.155,104.165,104.145,104.145,575600005.0
2008-01-18 11:27:00,104.145,104.165,104.145,104.145,397900001.0
2008-01-18 11:28:00,104.145,104.145,104.125,104.145,178300000.0
2008-01-18 11:29:00,104.145,104.17,104.125,104.17,529899999.0
2008-01-18 11:30:00,104.17,104.19,104.115,104.115,718000001.0
2008-01-18 11:31:00,104.125,104.16,104.115,104.125,842699998.0
2008-01-18 11:32:00,104.125,104.125,104.085,104.105,606100000.0
2008-01-18 11:33:00,104.095,104.115,104.085,104.1,394300000.0
2008-01-18 11:34:00,104.1,104.115,104.015,104.035,1121599997.0
2008-01-18 11:35:00,104.045,104.055,103.985,103.985,664700000.0
2008-01-18 11:36:00,103.985,104.035,103.965,104.025,819099998.0
2008-01-18 11:37:00,104.025,104.055,104.025,104.05,523900000.0
2008-01-18 11:38:00,104.05,104.085,104.045,104.045,903500000.0
2008-01-18 11:39:00,104.045,104.06,103.99,104.035,874300000.0
2008-01-18 11:40:00,104.035,104.075,104.025,104.05,1180200001.0
2008-01-18 11:41:00,104.05,104.065,104.025,104.055,1168199997.0
2008-01-18 11:42:00,104.055,104.1,104.055,104.085,463500000.0
2008-01-18 11:43:00,104.085,104.175,104.085,104.16,695200000.0
2008-01-18 11:44:00,104.16,104.2,104.125,104.145,871100000.0
2008-01-18 11:45:00,104.125,104.15,104.105,104.115,708800000.0
2008-01-18 11:46:00,104.115,104.145,104.085,104.1,822300000.0
2008-01-18 11:47:00,104.095,104.155,104.085,104.155,947500000.0
2008-01-18 11:48:00,104.155,104.175,104.155,104.165,747500000.0
2008-01-18 11:49:00,104.165,104.23,104.135,104.225,939400000.0
2008-01-18 11:50:00,104.215,104.26,104.215,104.225,716800000.0
2008-01-18 11:51:00,104.225,104.27,104.215,104.27,1009600000.0
2008-01-18 11:52:00,104.27,104.28,104.27,104.27,750100000.0
2008-01-18 11:53:00,104.27,104.275,104.265,104.275,441600000.0
2008-01-18 11:54:00,104.265,104.275,104.255,104.26,846600000.0
2008-01-18 11:55:00,104.26,104.27,104.23,104.24,1014500000.0
2008-01-18 11:56:00,104.235,104.275,104.23,104.26,687500000.0
2008-01-18 11:57:00,104.26,104.29,104.245,104.275,744400000.0
2008-01-18 11:58:00,104.275,104.285,104.235,104.265,1024700000.0
2008-01-18 11:59:00,104.27,104.305,104.235,104.295,982300000.0
2008-01-18 12:00:00,104.295,104.3,104.245,104.265,540800000.0
2008-01-18 12:01:00,104.265,104.27,104.245,104.26,296000000.0
2008-01-18 12:02:00,104.26,104.275,104.245,104.26,639100000.0
2008-01-18 12:03:00,104.265,104.265,104.235,104.235,474900000.0
2008-01-18 12:04:00,104.235,104.235,104.205,104.215,748300005.0
2008-01-18 12:05:00,104.225,104.235,104.195,104.22,919200001.0
2008-01-18 12:06:00,104.22,104.235,104.215,104.225,711000000.0
2008-01-18 12:07:00,104.225,104.265,104.215,104.255,640600000.0
2008-01-18 12:08:00,104.255,104.265,104.245,104.255,275100000.0
2008-01-18 12:09:00,104.265,104.295,104.26,104.295,491800000.0
2008-01-18 12:10:00,104.295,104.305,104.285,104.295,510100000.0
2008-01-18 12:11:00,104.295,104.31,104.275,104.305,201900000.0
2008-01-18 12:12:00,104.305,104.365,104.305,104.365,531300000.0
2008-01-18 12:13:00,104.365,104.385,104.355,104.355,652200000.0
2008-01-18 12:14:00,104.355,104.395,104.335,104.365,811099999.0
2008-01-18 12:15:00,104.36,104.365,104.335,104.335,499099999.0
2008-01-18 12:16:00,104.335,104.345,104.335,104.345,227800000.0
2008-01-18 12:17:00,104.345,104.395,104.32,104.395,586100000.0
2008-01-18 12:18:00,104.395,104.445,104.36,104.435,804299999.0
2008-01-18 12:19:00,104.44,104.455,104.415,104.415,756500000.0
2008-01-18 12:20:00,104.415,104.435,104.405,104.405,425200000.0
2008-01-18 12:21:00,104.405,104.405,104.37,104.37,209200000.0
2008-01-18 12:22:00,104.37,104.405,104.315,104.325,654300000.0
2008-01-18 12:23:00,104.335,104.375,104.325,104.37,585700001.0
2008-01-18 12:24:00,104.375,104.4,104.36,104.395,441200000.0
2008-01-18 12:25:00,104.395,104.455,104.385,104.435,464400000.0
2008-01-18 12:26:00,104.445,104.445,104.395,104.415,658700000.0
2008-01-18 12:27:00,104.42,104.445,104.415,104.435,742200000.0
2008-01-18 12:28:00,104.435,104.44,104.405,104.42,793500000.0
2008-01-18 12:29:00,104.425,104.505,104.405,104.465,994499999.0
2008-01-18 12:30:00,104.475,104.495,104.435,104.44,525199998.0
2008-01-18 12:31:00,104.435,104.475,104.415,104.475,745099999.0
2008-01-18 12:32:00,104.475,104.51,104.475,104.51,470500000.0
2008-01-18 12:33:00,104.51,104.515,104.485,104.515,581600000.0
2008-01-18 12:34:00,104.515,104.515,104.485,104.495,660400000.0
2008-01-18 12:35:00,104.495,104.61,104.465,104.605,922599995.0
2008-01-18 12:36:00,104.605,104.625,104.575,104.625,876900000.0
2008-01-18 12:37:00,104.625,104.675,104.595,104.62,1372799997.0
2008-01-18 12:38:00,104.62,104.655,104.595,104.625,716400000.0
2008-01-18 12:39:00,104.625,104.665,104.595,104.625,827700000.0
2008-01-18 12:40:00,104.645,104.645,104.605,104.625,716700000.0
2008-01-18 12:41:00,104.62,104.63,104.585,104.63,772700000.0
2008-01-18 12:42:00,104.63,104.63,104.585,104.605,683400000.0
2008-01-18 12:43:00,104.605,104.625,104.565,104.575,303400000.0
2008-01-18 12:44:00,104.575,104.695,104.575,104.685,691700000.0
2008-01-18 12:45:00,104.685,104.695,104.625,104.635,1101800000.0
2008-01-18 12:46:00,104.635,104.655,104.615,104.615,750900000.0
2008-01-18 12:47:00,104.615,104.615,104.595,104.595,561200000.0
2008-01-18 12:48:00,104.595,104.615,104.595,104.6,270600000.0
2008-01-18 12:49:00,104.6,104.635,104.6,104.615,875900000.0
2008-01-18 12:50:00,104.615,104.635,104.595,104.595,629500000.0
2008-01-18 12:51:00,104.595,104.615,104.555,104.565,1039699999.0
2008-01-18 12:52:00,104.565,104.62,104.545,104.605,1099600000.0
2008-01-18 12:53:00,104.605,104.605,104.585,104.59,856100000.0
2008-01-18 12:54:00,104.59,104.605,104.58,104.595,909200000.0
2008-01-18 12:55:00,104.595,104.595,104.565,104.575,842400000.0
2008-01-18 12:56:00,104.575,104.605,104.545,104.545,1038100000.0
2008-01-18 12:57:00,104.545,104.655,104.545,104.655,1145100000.0
2008-01-18 12:58:00,104.655,104.67,104.625,104.635,1135000000.0
2008-01-18 12:59:00,104.625,104.63,104.525,104.525,1358599997.0
2008-01-18 13:00:00,104.525,104.565,104.505,104.545,1111300000.0
2008-01-18 13:01:00,104.555,104.555,104.505,104.555,960499999.0
2008-01-18 13:02:00,104.555,104.555,104.445,104.495,888800000.0
2008-01-18 13:03:00,104.495,104.5,104.435,104.435,453200000.0
2008-01-18 13:04:00,104.435,104.445,104.405,104.435,580700000.0
2008-01-18 13:05:00,104.44,104.455,104.415,104.425,869600000.0
2008-01-18 13:06:00,104.42,104.42,104.375,104.41,660200000.0
2008-01-18 13:07:00,104.415,104.445,104.405,104.405,552800000.0
2008-01-18 13:08:00,104.405,104.455,104.395,104.425,529200000.0
2008-01-18 13:09:00,104.425,104.465,104.425,104.44,668000000.0
2008-01-18 13:10:00,104.44,104.455,104.43,104.455,909500000.0
2008-01-18 13:11:00,104.445,104.465,104.43,104.435,749700001.0
2008-01-18 13:12:00,104.435,104.435,104.375,104.4,1189700005.0
2008-01-18 13:13:00,104.4,104.405,104.375,104.39,878099996.0
2008-01-18 13:14:00,104.395,104.4,104.365,104.395,385800000.0
2008-01-18 13:15:00,104.395,104.475,104.395,104.445,310000000.0
2008-01-18 13:16:00,104.445,104.57,104.445,104.56,571300000.0
2008-01-18 13:17:00,104.56,104.57,104.545,104.57,192000000.0
2008-01-18 13:18:00,104.565,104.575,104.545,104.575,76400000.0
2008-01-18 13:19:00,104.575,104.585,104.555,104.575,256700000.0
2008-01-18 13:20:00,104.575,104.59,104.575,104.59,429900000.0
2008-01-18 13:21:00,104.59,104.635,104.575,104.58,395700000.0
2008-01-18 13:22:00,104.58,104.625,104.58,104.61,213900000.0
2008-01-18 13:23:00,104.61,104.625,104.595,104.62,69800000.0
2008-01-18 13:24:00,104.62,104.62,104.565,104.565,21700000.0
2008-01-18 13:25:00,104.565,104.615,104.555,104.615,335200000.0
2008-01-18 13:26:00,104.615,104.635,104.595,104.6,204500000.0
2008-01-18 13:27:00,104.595,104.62,104.585,104.61,422900000.0
2008-01-18 13:28:00,104.605,104.61,104.585,104.59,157700000.0
2008-01-18 13:29:00,104.59,104.59,104.575,104.575,81600000.0
2008-01-18 13:30:00,104.575,104.61,104.565,104.58,239000000.0
2008-01-18 13:31:00,104.575,104.595,104.565,104.595,133700000.0
2008-01-18 13:32:00,104.595,104.68,104.595,104.64,495400000.0
2008-01-18 13:33:00,104.65,104.685,104.64,104.685,421899997.0
2008-01-18 13:34:00,104.685,104.685,104.655,104.665,304500000.0
2008-01-18 13:35:00,104.665,104.675,104.665,104.675,334800000.0
2008-01-18 13:36:00,104.675,104.72,104.645,104.705,417800000.0
2008-01-18 13:37:00,104.695,104.705,104.685,104.705,455000000.0
2008-01-18 13:38:00,104.705,104.705,104.695,104.695,351200000.0
2008-01-18 13:39:00,104.695,104.755,104.695,104.755,621100001.0
2008-01-18 13:40:00,104.755,104.765,104.74,104.765,326400000.0
2008-01-18 13:41:00,104.765,104.825,104.74,104.775,743200000.0
2008-01-18 13:42:00,104.775,104.79,104.75,104.78,959300000.0
2008-01-18 13:43:00,104.78,104.82,104.775,104.795,236700000.0
2008-01-18 13:44:00,104.775,104.83,104.765,104.81,662900000.0
2008-01-18 13:45:00,104.81,104.82,104.785,104.79,313000000.0
2008-01-18 13:46:00,104.79,104.825,104.785,104.805,488100000.0
2008-01-18 13:47:00,104.795,104.82,104.685,104.745,771799999.0
2008-01-18 13:48:00,104.75,104.895,104.74,104.895,253600000.0
2008-01-18 13:49:00,104.895,104.9,104.875,104.875,30800000.0
2008-01-18 13:50:00,104.875,104.89,104.855,104.865,244000000.0
2008-01-18 13:51:00,104.86,104.88,104.855,104.875,199400000.0
2008-01-18 13:52:00,104.875,104.875,104.795,104.795,421600000.0
2008-01-18 13:53:00,104.795,104.805,104.755,104.765,233900000.0
2008-01-18 13:54:00,104.765,104.765,104.735,104.76,253300000.0
2008-01-18 13:55:00,104.76,104.77,104.755,104.76,104600000.0
2008-01-18 13:56:00,104.76,104.765,104.725,104.745,117900000.0
2008-01-18 13:57:00,104.745,104.795,104.72,104.795,651000000.0
2008-01-18 13:58:00,104.795,104.845,104.795,104.795,438600000.0
2008-01-18 13:59:00,104.795,104.825,104.785,104.82,561200000.0
2008-01-18 14:00:00,104.82,104.82,104.775,104.78,174200000.0
2008-01-18 14:01:00,104.78,104.785,104.735,104.74,364000000.0
2008-01-18 14:02:00,104.735,104.75,104.715,104.74,767200000.0
2008-01-18 14:03:00,104.74,104.745,104.635,104.65,571500000.0
2008-01-18 14:04:00,104.65,104.65,104.595,104.61,423600000.0
2008-01-18 14:05:00,104.61,104.615,104.58,104.615,305400000.0
2008-01-18 14:06:00,104.615,104.625,104.595,104.615,278500000.0
2008-01-18 14:07:00,104.615,104.615,104.585,104.585,428900000.0
2008-01-18 14:08:00,104.585,104.6,104.585,104.595,174200000.0
2008-01-18 14:09:00,104.595,104.665,104.575,104.655,630600000.0
2008-01-18 14:10:00,104.655,104.72,104.625,104.645,540900000.0
2008-01-18 14:11:00,104.645,104.665,104.64,104.655,356200000.0
2008-01-18 14:12:00,104.655,104.67,104.625,104.63,477299999.0
2008-01-18 14:13:00,104.635,104.685,104.635,104.665,531700000.0
2008-01-18 14:14:00,104.665,104.71,104.655,104.705,684300000.0
2008-01-18 14:15:00,104.705,104.765,104.705,104.755,247500000.0
2008-01-18 14:16:00,104.76,104.785,104.74,104.785,163400000.0
2008-01-18 14:17:00,104.775,104.8,104.75,104.78,148900000.0
2008-01-18 14:18:00,104.785,104.8,104.785,104.795,67300000.0
2008-01-18 14:19:00,104.81,104.815,104.78,104.785,141000000.0
2008-01-18 14:20:00,104.785,104.79,104.775,104.78,310400000.0
2008-01-18 14:21:00,104.785,104.785,104.765,104.77,185200000.0
2008-01-18 14:22:00,104.775,104.78,104.755,104.765,319100000.0
2008-01-18 14:23:00,104.765,104.785,104.755,104.775,441800000.0
2008-01-18 14:24:00,104.775,104.775,104.755,104.765,173600000.0
2008-01-18 14:25:00,104.76,104.77,104.745,104.77,201900000.0
2008-01-18 14:26:00,104.775,104.78,104.765,104.78,204800000.0
2008-01-18 14:27:00,104.78,104.785,104.705,104.735,363500000.0
2008-01-18 14:28:00,104.725,104.765,104.725,104.74,339200000.0
2008-01-18 14:29:00,104.735,104.75,104.695,104.705,529900000.0
2008-01-18 14:30:00,104.715,104.74,104.695,104.71,417700000.0
2008-01-18 14:31:00,104.71,104.715,104.685,104.705,384600000.0
2008-01-18 14:32:00,104.705,104.735,104.695,104.715,324600000.0
2008-01-18 14:33:00,104.715,104.78,104.715,104.78,140300000.0
2008-01-18 14:34:00,104.78,104.83,104.765,104.805,217100000.0
2008-01-18 14:35:00,104.805,104.855,104.795,104.855,216300000.0
2008-01-18 14:36:00,104.86,104.9,104.855,104.9,141000000.0
2008-01-18 14:37:00,104.9,104.9,104.825,104.825,239899999.0
2008-01-18 14:38:00,104.825,104.885,104.825,104.845,458200000.0
2008-01-18 14:39:00,104.835,104.845,104.825,104.845,370400000.0
2008-01-18 14:40:00,104.835,104.865,104.815,104.865,199800000.0
2008-01-18 14:41:00,104.855,104.855,104.795,104.83,594100000.0
2008-01-18 14:42:00,104.83,104.835,104.775,104.825,348900000.0
2008-01-18 14:43:00,104.825,104.855,104.795,104.855,492299999.0
2008-01-18 14:44:00,104.86,104.86,104.825,104.825,510000000.0
2008-01-18 14:45:00,104.825,104.855,104.825,104.845,109200000.0
2008-01-18 14:46:00,104.845,104.885,104.84,104.855,354500000.0
2008-01-18 14:47:00,104.865,104.865,104.825,104.845,447700000.0
2008-01-18 14:48:00,104.845,104.865,104.835,104.865,507300000.0
2008-01-18 14:49:00,104.865,104.875,104.835,104.85,329200000.0
2008-01-18 14:50:00,104.845,104.87,104.835,104.845,488300000.0
2008-01-18 14:51:00,104.845,104.855,104.815,104.855,375900000.0
2008-01-18 14:52:00,104.855,104.895,104.845,104.875,259600000.0
2008-01-18 14:53:00,104.875,104.92,104.865,104.92,221600000.0
2008-01-18 14:54:00,104.92,104.93,104.885,104.905,172000000.0
2008-01-18 14:55:00,104.905,104.95,104.905,104.925,176999999.0
2008-01-18 14:56:00,104.925,104.99,104.915,104.965,886600001.0
2008-01-18 14:57:00,104.98,105.01,104.955,104.97,360000000.0
2008-01-18 14:58:00,104.97,105.025,104.925,104.935,283000000.0
2008-01-18 14:59:00,104.94,104.965,104.905,104.925,370500000.0
2008-01-18 15:00:00,104.925,104.98,104.885,104.885,376100001.0
2008-01-18 15:01:00,104.885,104.955,104.885,104.945,176800000.0
2008-01-18 15:02:00,104.935,104.935,104.885,104.885,266900000.0
2008-01-18 15:03:00,104.885,104.91,104.885,104.895,416800000.0
2008-01-18 15:04:00,104.895,104.915,104.84,104.865,282500000.0
2008-01-18 15:05:00,104.865,104.875,104.835,104.865,302699998.0
2008-01-18 15:06:00,104.855,104.915,104.855,104.91,185900000.0
2008-01-18 15:07:00,104.91,104.925,104.885,104.905,136800000.0
2008-01-18 15:08:00,104.905,104.925,104.9,104.915,213500000.0
2008-01-18 15:09:00,104.915,105.13,104.915,105.095,606900000.0
2008-01-18 15:10:00,105.085,105.11,105.005,105.055,220200000.0
2008-01-18 15:11:00,105.055,105.065,104.985,105.005,171899998.0
2008-01-18 15:12:00,105.005,105.035,104.975,104.975,430100000.0
2008-01-18 15:13:00,104.975,104.995,104.935,104.975,279700000.0
2008-01-18 15:14:00,104.975,104.975,104.905,104.95,240000000.0
2008-01-18 15:15:00,104.945,104.95,104.91,104.915,161300000.0
2008-01-18 15:16:00,104.92,104.925,104.895,104.915,17300000.0
2008-01-18 15:17:00,104.915,104.97,104.915,104.935,202700000.0
2008-01-18 15:18:00,104.95,104.955,104.91,104.94,67000000.0
2008-01-18 15:19:00,104.94,104.96,104.925,104.96,167400000.0
2008-01-18 15:20:00,104.96,104.96,104.87,104.87,444400000.0
2008-01-18 15:21:00,104.875,104.875,104.825,104.84,96200000.0
2008-01-18 15:22:00,104.84,104.875,104.79,104.84,340600000.0
2008-01-18 15:23:00,104.84,104.905,104.84,104.87,420700000.0
2008-01-18 15:24:00,104.87,104.925,104.865,104.875,699499997.0
2008-01-18 15:25:00,104.885,104.9,104.865,104.885,467800000.0
2008-01-18 15:26:00,104.875,104.905,104.86,104.89,650099995.0
2008-01-18 15:27:00,104.89,104.91,104.885,104.895,138600000.0
2008-01-18 15:28:00,104.905,104.93,104.9,104.91,177300000.0
2008-01-18 15:29:00,104.91,104.915,104.895,104.91,248000000.0
2008-01-18 15:30:00,104.91,105.135,104.91,105.135,1013100000.0
2008-01-18 15:31:00,105.135,105.14,105.075,105.13,898100000.0
2008-01-18 15:32:00,105.13,105.13,105.075,105.11,330900000.0
2008-01-18 15:33:00,105.11,105.13,105.025,105.04,501300000.0
2008-01-18 15:34:00,105.04,105.05,104.95,104.95,136100000.0
2008-01-18 15:35:00,104.94,105.0,104.935,104.96,186200001.0
2008-01-18 15:36:00,104.96,104.98,104.905,104.925,385700003.0
2008-01-18 15:37:00,104.925,104.93,104.835,104.845,235500000.0
2008-01-18 15:38:00,104.845,104.855,104.735,104.75,277600000.0
2008-01-18 15:39:00,104.75,104.78,104.685,104.735,329200000.0
2008-01-18 15:40:00,104.74,104.825,104.735,104.78,257700000.0
2008-01-18 15:41:00,104.78,104.805,104.74,104.79,139600000.0
2008-01-18 15:42:00,104.795,104.805,104.755,104.755,192300000.0
2008-01-18 15:43:00,104.755,104.77,104.735,104.77,69400000.0
2008-01-18 15:44:00,104.77,104.785,104.735,104.75,103600000.0
2008-01-18 15:45:00,104.755,104.755,104.695,104.735,334300000.0
2008-01-18 15:46:00,104.735,104.755,104.72,104.725,367700000.0
2008-01-18 15:47:00,104.735,104.745,104.705,104.715,681700000.0
2008-01-18 15:48:00,104.715,104.735,104.715,104.715,383800000.0
2008-01-18 15:49:00,104.715,104.715,104.665,104.695,615900000.0
2008-01-18 15:50:00,104.695,104.705,104.665,104.665,489500000.0
2008-01-18 15:51:00,104.665,104.665,104.595,104.635,1206899999.0
2008-01-18 15:52:00,104.635,104.645,104.595,104.595,1083000003.0
2008-01-18 15:53:00,104.595,104.645,104.565,104.575,1378100001.0
2008-01-18 15:54:00,104.585,104.625,104.575,104.615,730400000.0
2008-01-18 15:55:00,104.615,104.625,104.545,104.625,760900000.0
2008-01-18 15:56:00,104.625,104.685,104.605,104.615,841300000.0
2008-01-18 15:57:00,104.615,104.625,104.565,104.565,317700000.0
2008-01-18 15:58:00,104.565,104.565,104.475,104.485,496800000.0
2008-01-18 15:59:00,104.475,104.545,104.455,104.52,986199999.0
2008-01-18 16:00:00,104.52,104.575,104.515,104.525,1114099998.0
2008-01-18 16:01:00,104.535,104.595,104.52,104.59,1260899993.0
2008-01-18 16:02:00,104.59,104.59,104.545,104.575,680600000.0
2008-01-18 16:03:00,104.575,104.615,104.57,104.605,555500000.0
2008-01-18 16:04:00,104.605,104.635,104.565,104.635,1150599996.0
2008-01-18 16:05:00,104.625,104.655,104.59,104.615,907500001.0
2008-01-18 16:06:00,104.615,104.645,104.545,104.555,714200000.0
2008-01-18 16:07:00,104.555,104.61,104.525,104.595,1081999999.0
2008-01-18 16:08:00,104.595,104.605,104.585,104.605,620400000.0
2008-01-18 16:09:00,104.605,104.605,104.545,104.565,719500000.0
2008-01-18 16:10:00,104.565,104.595,104.555,104.575,695200000.0
2008-01-18 16:11:00,104.575,104.575,104.515,104.545,901700000.0
2008-01-18 16:12:00,104.545,104.545,104.505,104.505,842900000.0
2008-01-18 16:13:00,104.505,104.525,104.495,104.525,639000000.0
2008-01-18 16:14:00,104.525,104.535,104.47,104.47,406200000.0
2008-01-18 16:15:00,104.475,104.515,104.47,104.515,901699996.0
2008-01-18 16:16:00,104.515,104.515,104.475,104.495,798200000.0
2008-01-18 16:17:00,104.495,104.52,104.475,104.505,749000000.0
2008-01-18 16:18:00,104.515,104.515,104.48,104.505,512500000.0
2008-01-18 16:19:00,104.505,104.54,104.495,104.525,1134100001.0
2008-01-18 16:20:00,104.525,104.53,104.505,104.515,1018400000.0
2008-01-18 16:21:00,104.515,104.515,104.495,104.505,595500000.0
2008-01-18 16:22:00,104.505,104.515,104.475,104.515,726500000.0
2008-01-18 16:23:00,104.515,104.525,104.505,104.525,586200000.0
2008-01-18 16:24:00,104.525,104.525,104.455,104.455,957999994.0
2008-01-18 16:25:00,104.46,104.465,104.435,104.445,456500000.0
2008-01-18 16:26:00,104.445,104.465,104.435,104.445,804600000.0
2008-01-18 16:27:00,104.435,104.485,104.415,104.465,735800000.0
2008-01-18 16:28:00,104.465,104.475,104.445,104.455,767300000.0
2008-01-18 16:29:00,104.455,104.495,104.445,104.445,611600000.0
2008-01-18 16:30:00,104.445,104.455,104.415,104.435,1019500000.0
2008-01-18 16:31:00,104.435,104.495,104.415,104.47,1065500000.0
2008-01-18 16:32:00,104.47,104.495,104.45,104.45,1133200000.0
2008-01-18 16:33:00,104.445,104.445,104.365,104.395,525000000.0
2008-01-18 16:34:00,104.395,104.415,104.38,104.395,462700000.0
2008-01-18 16:35:00,104.395,104.465,104.375,104.465,563700000.0
2008-01-18 16:36:00,104.465,104.545,104.465,104.525,835299999.0
2008-01-18 16:37:00,104.535,104.545,104.505,104.545,804499999.0
2008-01-18 16:38:00,104.545,104.59,104.545,104.58,636700000.0
2008-01-18 16:39:00,104.58,104.625,104.58,104.625,618900000.0
2008-01-18 16:40:00,104.625,104.685,104.625,104.645,643300000.0
2008-01-18 16:41:00,104.645,104.655,104.555,104.595,562900000.0
2008-01-18 16:42:00,104.595,104.625,104.575,104.595,325800000.0
2008-01-18 16:43:00,104.595,104.605,104.565,104.585,491200000.0
2008-01-18 16:44:00,104.585,104.615,104.575,104.575,783400000.0
2008-01-18 16:45:00,104.575,104.575,104.495,104.505,976100001.0
2008-01-18 16:46:00,104.505,104.525,104.455,104.515,765700000.0
2008-01-18 16:47:00,104.505,104.545,104.475,104.535,645200003.0
2008-01-18 16:48:00,104.535,104.535,104.415,104.415,574099999.0
2008-01-18 16:49:00,104.415,104.495,104.415,104.475,525899999.0
2008-01-18 16:50:00,104.475,104.495,104.475,104.475,197900000.0
2008-01-18 16:51:00,104.475,104.475,104.405,104.415,716300002.0
2008-01-18 16:52:00,104.415,104.425,104.395,104.405,663300001.0
2008-01-18 16:53:00,104.405,104.425,104.375,104.385,610200000.0
2008-01-18 16:54:00,104.385,104.395,104.365,104.375,683900000.0
2008-01-18 16:55:00,104.375,104.385,104.325,104.345,992400001.0
2008-01-18 16:56:00,104.345,104.435,104.335,104.395,797200000.0
2008-01-18 16:57:00,104.395,104.395,104.345,104.365,595100000.0
2008-01-18 16:58:00,104.365,104.395,104.35,104.375,512100000.0
2008-01-18 16:59:00,104.375,104.4,104.29,104.29,753800000.0
2008-01-18 17:00:00,104.27,104.525,104.27,104.525,619600000.0
2008-01-18 17:01:00,104.515,104.525,104.455,104.455,448600000.0
2008-01-18 17:02:00,104.455,104.465,104.385,104.415,659900000.0
2008-01-18 17:03:00,104.415,104.515,104.405,104.505,703500000.0
2008-01-18 17:04:00,104.505,104.525,104.465,104.475,404800000.0
2008-01-18 17:05:00,104.475,104.475,104.405,104.475,486200000.0
2008-01-18 17:06:00,104.475,104.495,104.455,104.475,381600000.0
2008-01-18 17:07:00,104.475,104.485,104.465,104.475,447300000.0
2008-01-18 17:08:00,104.475,104.585,104.475,104.545,538900000.0
2008-01-18 17:09:00,104.545,104.625,104.525,104.615,1244500000.0
2008-01-18 17:10:00,104.615,104.62,104.545,104.555,687400000.0
2008-01-18 17:11:00,104.555,104.655,104.555,104.645,583600000.0
2008-01-18 17:12:00,104.645,104.725,104.635,104.725,662200000.0
2008-01-18 17:13:00,104.725,104.775,104.715,104.74,784100000.0
2008-01-18 17:14:00,104.74,104.74,104.665,104.715,680300000.0
2008-01-18 17:15:00,104.715,104.735,104.655,104.67,556200000.0
2008-01-18 17:16:00,104.67,104.715,104.665,104.695,699600001.0
2008-01-18 17:17:00,104.695,104.715,104.655,104.675,1053999996.0
2008-01-18 17:18:00,104.675,104.7,104.655,104.665,1057999999.0
2008-01-18 17:19:00,104.665,104.685,104.595,104.615,1150999997.0
2008-01-18 17:20:00,104.62,104.625,104.585,104.585,1219299999.0
2008-01-18 17:21:00,104.585,104.595,104.485,104.535,786999999.0
2008-01-18 17:22:00,104.535,104.575,104.515,104.555,706999999.0
2008-01-18 17:23:00,104.565,104.585,104.555,104.565,607000000.0
2008-01-18 17:24:00,104.565,104.585,104.555,104.575,484400000.0
2008-01-18 17:25:00,104.575,104.615,104.575,104.575,327800000.0
2008-01-18 17:26:00,104.575,104.585,104.565,104.585,336900000.0
2008-01-18 17:27:00,104.585,104.595,104.545,104.545,528799996.0
2008-01-18 17:28:00,104.545,104.555,104.535,104.545,486500000.0
2008-01-18 17:29:00,104.535,104.585,104.505,104.575,969500003.0
2008-01-18 17:30:00,104.575,104.615,104.57,104.575,661900000.0
2008-01-18 17:31:00,104.575,104.575,104.545,104.555,375300000.0
2008-01-18 17:32:00,104.555,104.555,104.505,104.545,349100000.0
2008-01-18 17:33:00,104.545,104.545,104.525,104.535,368200000.0
2008-01-18 17:34:00,104.535,104.545,104.505,104.505,376300000.0
2008-01-18 17:35:00,104.505,104.505,104.425,104.435,452900000.0
2008-01-18 17:36:00,104.435,104.445,104.365,104.375,581500000.0
2008-01-18 17:37:00,104.375,104.425,104.375,104.415,697800000.0
2008-01-18 17:38:00,104.415,104.415,104.365,104.375,489000000.0
2008-01-18 17:39:00,104.375,104.38,104.155,104.175,740400000.0
2008-01-18 17:40:00,104.175,104.295,104.175,104.285,726200000.0
2008-01-18 17:41:00,104.285,104.405,104.285,104.405,541700000.0
2008-01-18 17:42:00,104.405,104.425,104.325,104.325,637200000.0
2008-01-18 17:43:00,104.325,104.325,104.265,104.295,364300000.0
2008-01-18 17:44:00,104.295,104.305,104.255,104.255,424400000.0
2008-01-18 17:45:00,104.255,104.255,104.225,104.245,380800000.0
2008-01-18 17:46:00,104.255,104.325,104.255,104.325,465600000.0
2008-01-18 17:47:00,104.335,104.345,104.235,104.235,985799996.0
2008-01-18 17:48:00,104.235,104.285,104.19,104.22,1045399998.0
2008-01-18 17:49:00,104.225,104.3,104.215,104.3,682100000.0
2008-01-18 17:50:00,104.3,104.415,104.275,104.415,549900000.0
2008-01-18 17:51:00,104.385,104.385,104.335,104.345,477300000.0
2008-01-18 17:52:00,104.345,104.365,104.305,104.345,537200000.0
2008-01-18 17:53:00,104.345,104.355,104.215,104.225,600000000.0
2008-01-18 17:54:00,104.235,104.255,104.205,104.225,636699999.0
2008-01-18 17:55:00,104.225,104.225,104.145,104.165,593500000.0
2008-01-18 17:56:00,104.165,104.275,104.165,104.255,716800000.0
2008-01-18 17:57:00,104.255,104.335,104.235,104.325,983400000.0
2008-01-18 17:58:00,104.315,104.395,104.305,104.365,655900000.0
2008-01-18 17:59:00,104.36,104.365,104.285,104.305,1282999981.0
2008-01-18 18:00:00,104.295,104.305,104.265,104.275,638599997.0
2008-01-18 18:01:00,104.275,104.285,104.245,104.255,444100000.0
2008-01-18 18:02:00,104.255,104.265,104.165,104.165,768999998.0
2008-01-18 18:03:00,104.165,104.275,104.165,104.26,707800000.0
2008-01-18 18:04:00,104.255,104.315,104.255,104.305,779500000.0
2008-01-18 18:05:00,104.31,104.315,104.265,104.275,638500000.0
2008-01-18 18:06:00,104.275,104.285,104.205,104.205,690000000.0
2008-01-18 18:07:00,104.205,104.225,104.135,104.135,576500000.0
2008-01-18 18:08:00,104.135,104.145,104.115,104.125,564500000.0
2008-01-18 18:09:00,104.125,104.145,104.075,104.075,605700000.0
2008-01-18 18:10:00,104.075,104.185,104.065,104.175,933200003.0
2008-01-18 18:11:00,104.175,104.255,104.175,104.255,358500000.0
2008-01-18 18:12:00,104.255,104.295,104.225,104.225,673600000.0
2008-01-18 18:13:00,104.225,104.275,104.205,104.205,677800000.0
2008-01-18 18:14:00,104.205,104.205,104.055,104.095,755600000.0
2008-01-18 18:15:00,104.095,104.105,103.985,104.005,938000000.0
2008-01-18 18:16:00,103.995,104.035,103.985,104.0,745000000.0
2008-01-18 18:17:00,103.995,104.015,103.85,103.875,876600000.0
2008-01-18 18:18:00,103.875,104.035,103.875,104.025,457000000.0
2008-01-18 18:19:00,104.035,104.065,104.005,104.015,833100000.0
2008-01-18 18:20:00,104.025,104.155,104.025,104.065,926700000.0
2008-01-18 18:21:00,104.065,104.065,104.03,104.045,617900000.0
2008-01-18 18:22:00,104.045,104.065,103.985,104.015,303800000.0
2008-01-18 18:23:00,104.015,104.015,103.875,103.895,710100000.0
2008-01-18 18:24:00,103.895,104.085,103.895,104.075,685500000.0
2008-01-18 18:25:00,104.065,104.075,103.985,104.035,1249100000.0
2008-01-18 18:26:00,104.035,104.105,104.035,104.085,968399994.0
2008-01-18 18:27:00,104.085,104.115,104.025,104.025,689400000.0
2008-01-18 18:28:00,104.015,104.015,103.945,104.015,622300000.0
2008-01-18 18:29:00,104.005,104.125,104.005,104.125,771800000.0
2008-01-18 18:30:00,104.125,104.185,104.115,104.115,644600000.0
2008-01-18 18:31:00,104.115,104.125,104.045,104.075,848600000.0
2008-01-18 18:32:00,104.085,104.125,104.075,104.105,737699999.0
2008-01-18 18:33:00,104.105,104.175,104.095,104.135,766000002.0
2008-01-18 18:34:00,104.135,104.155,104.105,104.105,817799999.0
2008-01-18 18:35:00,104.105,104.125,104.035,104.055,811099999.0
2008-01-18 18:36:00,104.055,104.085,104.015,104.075,490200000.0
2008-01-18 18:37:00,104.085,104.155,104.055,104.155,615900000.0
2008-01-18 18:38:00,104.155,104.185,104.095,104.105,1062799997.0
2008-01-18 18:39:00,104.115,104.115,104.035,104.045,665800000.0
2008-01-18 18:40:00,104.045,104.065,103.995,104.04,687200000.0
2008-01-18 18:41:00,104.035,104.085,104.025,104.075,740900000.0
2008-01-18 18:42:00,104.075,104.095,104.045,104.065,640700000.0
2008-01-18 18:43:00,104.065,104.065,103.975,103.995,644200000.0
2008-01-18 18:44:00,103.995,104.025,103.935,103.985,1100900002.0
2008-01-18 18:45:00,103.985,104.035,103.97,103.995,685600000.0
2008-01-18 18:46:00,103.995,104.005,103.915,103.935,830800000.0
2008-01-18 18:47:00,103.935,103.945,103.825,103.825,635100000.0
2008-01-18 18:48:00,103.825,103.875,103.805,103.865,908400000.0
2008-01-18 18:49:00,103.865,103.935,103.865,103.915,979200001.0
2008-01-18 18:50:00,103.915,103.955,103.875,103.91,1055600001.0
2008-01-18 18:51:00,103.915,103.935,103.895,103.9,663700000.0
2008-01-18 18:52:00,103.9,103.9,103.765,103.765,738500000.0
2008-01-18 18:53:00,103.765,103.795,103.745,103.765,648900000.0
2008-01-18 18:54:00,103.77,103.825,103.745,103.775,963900000.0
2008-01-18 18:55:00,103.765,103.775,103.695,103.705,451400000.0
2008-01-18 18:56:00,103.705,103.715,103.635,103.665,756900000.0
2008-01-18 18:57:00,103.665,103.725,103.64,103.695,516000000.0
2008-01-18 18:58:00,103.695,103.745,103.665,103.665,905400006.0
2008-01-18 18:59:00,103.665,103.745,103.665,103.745,676200000.0
2008-01-18 19:00:00,103.745,103.765,103.725,103.735,557599999.0
2008-01-18 19:01:00,103.735,103.835,103.735,103.835,912099994.0
2008-01-18 19:02:00,103.835,103.875,103.805,103.875,537700000.0
2008-01-18 19:03:00,103.885,103.955,103.885,103.935,645899999.0
2008-01-18 19:04:00,103.935,103.935,103.905,103.925,478800000.0
2008-01-18 19:05:00,103.925,103.965,103.915,103.955,512500000.0
2008-01-18 19:06:00,103.955,103.965,103.915,103.965,606400000.0
2008-01-18 19:07:00,103.965,103.975,103.925,103.955,606500000.0
2008-01-18 19:08:00,103.94,104.005,103.935,103.975,599800000.0
2008-01-18 19:09:00,103.975,104.035,103.945,104.025,651099997.0
2008-01-18 19:10:00,104.025,104.055,104.015,104.04,639800000.0
2008-01-18 19:11:00,104.045,104.105,104.035,104.065,452800000.0
2008-01-18 19:12:00,104.065,104.065,104.005,104.015,424400000.0
2008-01-18 19:13:00,104.005,104.005,103.955,103.965,386900000.0
2008-01-18 19:14:00,103.965,104.025,103.955,104.015,523300000.0
2008-01-18 19:15:00,104.015,104.025,103.995,103.995,583600000.0
2008-01-18 19:16:00,103.995,104.045,103.975,103.985,716300000.0
2008-01-18 19:17:00,103.995,104.025,103.965,104.015,549800000.0
2008-01-18 19:18:00,104.015,104.025,103.985,104.015,668600000.0
2008-01-18 19:19:00,104.015,104.075,104.015,104.06,453200000.0
2008-01-18 19:20:00,104.06,104.065,104.035,104.045,413400000.0
2008-01-18 19:21:00,104.045,104.055,104.025,104.045,283500000.0
2008-01-18 19:22:00,104.045,104.045,104.025,104.03,342800000.0
2008-01-18 19:23:00,104.045,104.045,104.015,104.035,437199999.0
2008-01-18 19:24:00,104.025,104.065,104.02,104.055,292800000.0
2008-01-18 19:25:00,104.065,104.115,104.055,104.115,405000000.0
2008-01-18 19:26:00,104.115,104.155,104.09,104.145,487399999.0
2008-01-18 19:27:00,104.145,104.175,104.125,104.155,748599994.0
2008-01-18 19:28:00,104.155,104.265,104.155,104.265,474100000.0
2008-01-18 19:29:00,104.265,104.295,104.235,104.245,429000000.0
2008-01-18 19:30:00,104.245,104.315,104.245,104.285,531800000.0
2008-01-18 19:31:00,104.285,104.295,104.205,104.245,588600000.0
2008-01-18 19:32:00,104.245,104.345,104.245,104.325,470100000.0
2008-01-18 19:33:00,104.325,104.335,104.305,104.325,671600000.0
2008-01-18 19:34:00,104.325,104.335,104.27,104.295,515000000.0
2008-01-18 19:35:00,104.285,104.295,104.235,104.235,989600000.0
2008-01-18 19:36:00,104.235,104.245,104.185,104.195,601700000.0
2008-01-18 19:37:00,104.205,104.235,104.205,104.215,511300000.0
2008-01-18 19:38:00,104.215,104.225,104.155,104.175,517700000.0
2008-01-18 19:39:00,104.175,104.175,104.125,104.155,510800000.0
2008-01-18 19:40:00,104.155,104.185,104.135,104.155,918500000.0
2008-01-18 19:41:00,104.155,104.165,104.145,104.165,250500000.0
2008-01-18 19:42:00,104.165,104.175,104.155,104.175,404900000.0
2008-01-18 19:43:00,104.175,104.175,104.145,104.165,367700000.0
2008-01-18 19:44:00,104.165,104.165,104.145,104.155,529300000.0
2008-01-18 19:45:00,104.155,104.165,104.135,104.155,412500000.0
2008-01-18 19:46:00,104.155,104.155,104.135,104.135,587800000.0
2008-01-18 19:47:00,104.135,104.165,104.135,104.155,284600000.0
2008-01-18 19:48:00,104.155,104.215,104.155,104.21,858499992.0
2008-01-18 19:49:00,104.21,104.265,104.205,104.265,523100000.0
2008-01-18 19:50:00,104.275,104.285,104.225,104.235,497400000.0
2008-01-18 19:51:00,104.235,104.26,104.225,104.245,333900000.0
2008-01-18 19:52:00,104.245,104.245,104.175,104.185,312100000.0
2008-01-18 19:53:00,104.175,104.195,104.16,104.165,402599999.0
2008-01-18 19:54:00,104.165,104.165,104.145,104.155,133900000.0
2008-01-18 19:55:00,104.155,104.175,104.145,104.155,228200000.0
2008-01-18 19:56:00,104.155,104.185,104.135,104.14,313500000.0
2008-01-18 19:57:00,104.145,104.175,104.125,104.175,527100000.0
2008-01-18 19:58:00,104.175,104.175,104.125,104.165,418600000.0
2008-01-18 19:59:00,104.165,104.195,104.105,104.155,595100000.0
2008-01-18 20:00:00,104.155,104.175,104.115,104.175,576200000.0
2008-01-18 20:01:00,104.175,104.195,104.115,104.135,503900000.0
2008-01-18 20:02:00,104.135,104.165,104.125,104.165,583100000.0
2008-01-18 20:03:00,104.165,104.18,104.145,104.18,594500000.0
2008-01-18 20:04:00,104.18,104.235,104.165,104.235,522900000.0
2008-01-18 20:05:00,104.225,104.255,104.195,104.235,1053599997.0
2008-01-18 20:06:00,104.235,104.28,104.195,104.195,588300000.0
2008-01-18 20:07:00,104.195,104.195,104.15,104.155,539400000.0
2008-01-18 20:08:00,104.155,104.155,104.125,104.145,278800000.0
2008-01-18 20:09:00,104.145,104.145,104.105,104.105,679799996.0
2008-01-18 20:10:00,104.105,104.135,104.065,104.07,542100000.0
2008-01-18 20:11:00,104.075,104.115,104.07,104.095,598599999.0
2008-01-18 20:12:00,104.095,104.095,104.055,104.065,373999999.0
2008-01-18 20:13:00,104.065,104.075,103.995,104.025,851099996.0
2008-01-18 20:14:00,104.015,104.095,104.015,104.085,421500000.0
2008-01-18 20:15:00,104.085,104.095,104.035,104.045,456400000.0
2008-01-18 20:16:00,104.055,104.065,104.025,104.045,337100000.0
2008-01-18 20:17:00,104.045,104.075,104.015,104.015,350600000.0
2008-01-18 20:18:00,104.015,104.015,103.915,103.915,416900000.0
2008-01-18 20:19:00,103.915,103.965,103.905,103.94,662300000.0
2008-01-18 20:20:00,103.94,103.96,103.925,103.935,482200000.0
2008-01-18 20:21:00,103.935,103.985,103.935,103.975,261700000.0
2008-01-18 20:22:00,103.985,104.015,103.975,103.975,293400000.0
2008-01-18 20:23:00,103.975,103.975,103.935,103.935,266100000.0
2008-01-18 20:24:00,103.935,104.015,103.93,104.015,220800000.0
2008-01-18 20:25:00,104.015,104.015,103.975,104.005,150800000.0
2008-01-18 20:26:00,104.005,104.045,103.995,103.995,394300000.0
2008-01-18 20:27:00,103.995,104.005,103.945,103.945,416399997.0
2008-01-18 20:28:00,103.945,103.975,103.925,103.955,540300000.0
2008-01-18 20:29:00,103.955,103.965,103.935,103.935,691700000.0
2008-01-18 20:30:00,103.935,103.945,103.935,103.945,404900000.0
2008-01-18 20:31:00,103.945,103.965,103.895,103.895,432900000.0
2008-01-18 20:32:00,103.905,103.935,103.885,103.905,594000000.0
2008-01-18 20:33:00,103.915,103.955,103.895,103.955,408000000.0
2008-01-18 20:34:00,103.955,103.985,103.945,103.975,260800000.0
2008-01-18 20:35:00,103.975,103.975,103.965,103.965,80000000.0
2008-01-18 20:36:00,103.975,103.975,103.945,103.945,209400000.0
2008-01-18 20:37:00,103.935,103.935,103.885,103.885,457400000.0
2008-01-18 20:38:00,103.885,103.895,103.865,103.875,541100000.0
2008-01-18 20:39:00,103.875,103.875,103.785,103.785,646700000.0
2008-01-18 20:40:00,103.785,103.785,103.755,103.765,510900000.0
2008-01-18 20:41:00,103.755,103.825,103.745,103.815,513300000.0
2008-01-18 20:42:00,103.815,103.815,103.795,103.795,295700000.0
2008-01-18 20:43:00,103.795,103.825,103.775,103.815,411000000.0
2008-01-18 20:44:00,103.815,103.845,103.795,103.845,487900000.0
2008-01-18 20:45:00,103.845,103.865,103.825,103.865,176200000.0
2008-01-18 20:46:00,103.865,103.955,103.865,103.955,219000000.0
2008-01-18 20:47:00,103.945,103.965,103.935,103.965,481300000.0
2008-01-18 20:48:00,103.965,103.975,103.965,103.975,135900000.0
2008-01-18 20:49:00,103.975,104.035,103.975,104.015,596900000.0
2008-01-18 20:50:00,104.015,104.035,104.015,104.035,249700000.0
2008-01-18 20:51:00,104.035,104.055,104.035,104.035,258000000.0
2008-01-18 20:52:00,104.035,104.035,103.945,103.955,673100000.0
2008-01-18 20:53:00,103.955,103.955,103.905,103.915,368900000.0
2008-01-18 20:54:00,103.925,103.925,103.855,103.905,557400000.0
2008-01-18 20:55:00,103.905,103.935,103.905,103.935,136500000.0
2008-01-18 20:56:00,103.935,103.985,103.935,103.945,453800000.0
2008-01-18 20:57:00,103.945,103.95,103.935,103.935,59500000.0
2008-01-18 20:58:00,103.945,103.955,103.935,103.955,236300000.0
2008-01-18 20:59:00,103.945,103.965,103.925,103.955,251300000.0
2008-01-18 21:00:00,103.95,103.95,103.895,103.895,458700000.0
2008-01-18 21:01:00,103.895,103.895,103.855,103.885,355000000.0
2008-01-18 21:02:00,103.87,103.875,103.825,103.83,357200000.0
2008-01-18 21:03:00,103.835,103.885,103.83,103.875,312600000.0
2008-01-18 21:04:00,103.875,103.885,103.84,103.85,281400000.0
2008-01-18 21:05:00,103.855,103.865,103.845,103.855,486100000.0
2008-01-18 21:06:00,103.855,103.855,103.835,103.835,509700000.0
2008-01-18 21:07:00,103.835,103.855,103.815,103.855,560299999.0
2008-01-18 21:08:00,103.855,103.855,103.825,103.855,843300000.0
2008-01-18 21:09:00,103.855,103.875,103.855,103.875,622800000.0
2008-01-18 21:10:00,103.875,103.905,103.875,103.885,438800000.0
2008-01-18 21:11:00,103.885,103.895,103.865,103.875,129400000.0
2008-01-18 21:12:00,103.875,103.885,103.87,103.885,103200000.0
2008-01-18 21:13:00,103.885,103.885,103.87,103.875,233799999.0
2008-01-18 21:14:00,103.875,103.955,103.865,103.955,583700000.0
2008-01-18 21:15:00,103.955,103.995,103.945,103.995,369700002.0
2008-01-18 21:16:00,103.995,104.045,103.985,104.035,494700001.0
2008-01-18 21:17:00,104.035,104.035,103.975,103.985,457100000.0
2008-01-18 21:18:00,103.975,103.985,103.935,103.945,443300000.0
2008-01-18 21:19:00,103.945,103.995,103.925,103.925,561700000.0
2008-01-18 21:20:00,103.925,103.945,103.88,103.88,624500000.0
2008-01-18 21:21:00,103.88,103.905,103.875,103.895,361700000.0
2008-01-18 21:22:00,103.895,103.895,103.865,103.865,211700000.0
2008-01-18 21:23:00,103.875,103.875,103.855,103.865,358900000.0
2008-01-18 21:24:00,103.865,103.885,103.865,103.875,177100000.0
2008-01-18 21:25:00,103.875,103.875,103.835,103.845,319400000.0
2008-01-18 21:26:00,103.845,103.865,103.795,103.795,497100000.0
2008-01-18 21:27:00,103.795,103.795,103.765,103.795,535700000.0
2008-01-18 21:28:00,103.795,103.795,103.735,103.735,411400000.0
2008-01-18 21:29:00,103.735,103.735,103.685,103.705,489700000.0
2008-01-18 21:30:00,103.705,103.735,103.675,103.705,497700000.0
2008-01-18 21:31:00,103.695,103.725,103.615,103.625,444000000.0
2008-01-18 21:32:00,103.625,103.645,103.605,103.645,269900000.0
2008-01-18 21:33:00,103.645,103.655,103.62,103.635,317800000.0
2008-01-18 21:34:00,103.625,103.635,103.61,103.615,233100000.0
2008-01-18 21:35:00,103.61,103.655,103.61,103.635,298400000.0
2008-01-18 21:36:00,103.635,103.685,103.625,103.675,432499999.0
2008-01-18 21:37:00,103.675,103.695,103.665,103.695,157600000.0
2008-01-18 21:38:00,103.695,103.755,103.685,103.745,303100000.0
2008-01-18 21:39:00,103.745,103.76,103.735,103.755,514199996.0
2008-01-18 21:40:00,103.755,103.765,103.745,103.76,567100000.0
2008-01-18 21:41:00,103.76,103.775,103.745,103.76,380900000.0
2008-01-18 21:42:00,103.75,103.765,103.745,103.765,268000000.0
2008-01-18 21:43:00,103.765,103.785,103.755,103.765,241100000.0
2008-01-18 21:44:00,103.765,103.765,103.755,103.755,196000000.0
2008-01-18 21:45:00,103.755,103.795,103.755,103.785,287600000.0
2008-01-18 21:46:00,103.785,103.785,103.755,103.755,152900000.0
2008-01-18 21:47:00,103.755,103.755,103.705,103.735,361000001.0
2008-01-18 21:48:00,103.735,103.735,103.675,103.675,501100000.0
2008-01-18 21:49:00,103.675,103.705,103.655,103.705,360600000.0
2008-01-18 21:50:00,103.705,103.705,103.705,103.705,263000000.0
2008-01-18 21:51:00,103.705,103.715,103.675,103.675,211500000.0
2008-01-18 21:52:00,103.675,103.685,103.675,103.675,204900000.0
2008-01-18 21:53:00,103.675,103.675,103.645,103.655,380000000.0
2008-01-18 21:54:00,103.655,103.68,103.655,103.675,303300000.0
2008-01-18 21:55:00,103.675,103.695,103.665,103.685,232400000.0
2008-01-18 21:56:00,103.685,103.765,103.685,103.765,370700000.0
2008-01-18 21:57:00,103.765,103.785,103.745,103.775,305800000.0
2008-01-18 21:58:00,103.775,103.775,103.705,103.705,625000000.0
2008-01-18 21:59:00,103.705,103.735,103.675,103.715,818600000.0
2008-01-18 22:00:00,103.715,103.785,103.705,103.785,772900000.0
2008-01-18 22:01:00,103.785,103.785,103.735,103.735,631000000.0
2008-01-18 22:02:00,103.735,103.78,103.735,103.75,598400000.0
2008-01-18 22:03:00,103.75,103.75,103.715,103.715,392500000.0
2008-01-18 22:04:00,103.715,103.755,103.705,103.725,826600001.0
2008-01-18 22:05:00,103.725,103.73,103.695,103.725,504100000.0
2008-01-18 22:06:00,103.725,103.745,103.72,103.745,153300000.0
2008-01-18 22:07:00,103.745,103.79,103.745,103.78,482400000.0
2008-01-18 22:08:00,103.785,103.795,103.745,103.755,929999995.0
2008-01-18 22:09:00,103.755,103.765,103.75,103.765,282800000.0
2008-01-18 22:10:00,103.765,103.795,103.765,103.775,543599999.0
2008-01-18 22:11:00,103.775,103.785,103.745,103.745,271200000.0
2008-01-18 22:12:00,103.745,103.77,103.735,103.765,670500000.0
2008-01-18 22:13:00,103.765,103.765,103.725,103.765,645099997.0
2008-01-18 22:14:00,103.765,103.825,103.765,103.795,578499997.0
2008-01-18 22:15:00,103.795,103.815,103.775,103.785,371299999.0
2008-01-18 22:16:00,103.785,103.785,103.775,103.785,248000000.0
2008-01-18 22:17:00,103.785,103.805,103.775,103.805,407000000.0
2008-01-18 22:18:00,103.805,103.825,103.785,103.815,1084999988.0
2008-01-18 22:19:00,103.815,103.815,103.755,103.765,927000000.0
2008-01-18 22:20:00,103.755,103.765,103.725,103.755,1008700000.0
2008-01-18 22:21:00,103.755,103.77,103.725,103.725,847300000.0
2008-01-18 22:22:00,103.725,103.735,103.705,103.705,434700000.0
2008-01-18 22:23:00,103.705,103.725,103.685,103.715,839599996.0
2008-01-18 22:24:00,103.695,103.72,103.695,103.715,442099998.0
2008-01-18 22:25:00,103.715,103.74,103.705,103.735,513600000.0
2008-01-18 22:26:00,103.735,103.75,103.715,103.735,793700000.0
2008-01-18 22:27:00,103.725,103.74,103.695,103.72,705199998.0
2008-01-18 22:28:00,103.725,103.73,103.705,103.725,647200000.0
2008-01-18 22:29:00,103.725,103.725,103.685,103.705,450600000.0
2008-01-18 22:30:00,103.69,103.715,103.69,103.705,449400000.0
2008-01-18 22:31:00,103.705,103.715,103.685,103.71,848300000.0
2008-01-18 22:32:00,103.71,103.715,103.685,103.7,908600000.0
2008-01-18 22:33:00,103.7,103.73,103.685,103.725,706299999.0
2008-01-18 22:34:00,103.725,103.74,103.695,103.74,434600000.0
2008-01-18 22:35:00,103.74,103.755,103.74,103.74,512100000.0
2008-01-18 22:36:00,103.74,103.745,103.735,103.735,619500000.0
2008-01-18 22:37:00,103.735,103.75,103.715,103.745,578700000.0
2008-01-18 22:38:00,103.745,103.745,103.74,103.745,184300000.0
2008-01-18 22:39:00,103.745,103.755,103.735,103.745,530900000.0
2008-01-18 22:40:00,103.745,103.75,103.725,103.735,730900000.0
2008-01-18 22:41:00,103.735,103.735,103.73,103.73,42700000.0
2008-01-18 22:42:00,103.73,103.735,103.715,103.715,411600000.0
2008-01-18 22:43:00,103.715,103.75,103.715,103.73,663700000.0
2008-01-18 22:44:00,103.73,103.785,103.73,103.78,832500000.0
2008-01-18 22:45:00,103.78,103.805,103.78,103.785,609200000.0
2008-01-18 22:46:00,103.785,103.81,103.785,103.81,442100000.0
2008-01-18 22:47:00,103.805,103.835,103.785,103.815,927299998.0
2008-01-18 22:48:00,103.825,103.845,103.795,103.805,854200000.0
2008-01-18 22:49:00,103.805,103.835,103.8,103.83,588200000.0
2008-01-18 22:50:00,103.83,103.83,103.79,103.82,639600000.0
2008-01-18 22:51:00,103.82,103.83,103.805,103.81,864400000.0
2008-01-18 22:52:00,103.81,103.825,103.805,103.825,431400000.0
2008-01-18 22:53:00,103.825,103.825,103.81,103.81,104500000.0
2008-01-18 22:54:00,103.81,103.82,103.79,103.815,463100009.0
2008-01-18 22:55:00,103.815,103.815,103.805,103.805,384900000.0
2008-01-18 22:56:00,103.805,103.82,103.805,103.815,353200000.0
2008-01-18 22:57:00,103.815,103.82,103.755,103.765,528400000.0
2008-01-18 22:58:00,103.775,103.775,103.745,103.76,259400000.0
2008-01-18 22:59:00,103.76,103.785,103.745,103.785,264300000.0
2008-01-18 23:00:00,103.785,103.835,103.78,103.835,653500000.0
2008-01-21 00:01:00,104.04,104.06,104.04,104.06,10000000.0
2008-01-21 00:02:00,104.07,104.07,104.06,104.07,10000000.0
2008-01-21 00:03:00,104.06,104.06,104.05,104.05,10000000.0
2008-01-21 00:04:00,104.06,104.06,104.05,104.05,10000000.0
2008-01-21 00:06:00,104.07,104.07,104.06,104.06,10000000.0
2008-01-21 00:07:00,104.07,104.07,104.07,104.07,10000000.0
2008-01-21 00:09:00,104.06,104.07,104.06,104.07,10000000.0
2008-01-21 00:11:00,104.09,104.1,104.09,104.1,10000000.0
2008-01-21 00:12:00,104.11,104.11,104.1,104.1,10000000.0
2008-01-21 00:14:00,104.11,104.11,104.1,104.11,10000000.0
2008-01-21 00:15:00,104.1,104.11,104.09,104.1,10000000.0
2008-01-21 00:16:00,104.11,104.11,104.09,104.1,10000000.0
2008-01-21 00:17:00,104.09,104.1,104.09,104.09,10000000.0
2008-01-21 00:18:00,103.92,103.92,103.92,103.92,10000000.0
2008-01-21 00:19:00,103.92,103.92,103.92,103.92,2500000.0
2008-01-21 00:22:00,103.93,103.94,103.92,103.94,5500000.0
2008-01-21 00:23:00,103.94,103.96,103.93,103.96,28000000.0
2008-01-21 00:24:00,103.96,103.96,103.96,103.96,2000000.0
2008-01-21 00:25:00,104.06,104.06,104.05,104.05,8900000.0
2008-01-21 00:26:00,103.95,103.95,103.94,103.94,8900000.0
2008-01-21 00:27:00,103.95,103.95,103.94,103.94,88500000.0
2008-01-21 00:28:00,104.05,104.06,104.04,104.05,6500000.0
2008-01-21 00:29:00,103.87,103.92,103.87,103.92,6500000.0
2008-01-21 00:30:00,103.92,103.94,103.91,103.94,75600000.0
2008-01-21 00:31:00,103.93,103.96,103.93,103.94,29500000.0
2008-01-21 00:32:00,104.02,104.02,104.02,104.02,41900000.0
2008-01-21 00:33:00,103.94,103.99,103.94,103.99,41900000.0
2008-01-21 00:34:00,103.99,103.99,103.99,103.99,19000000.0
2008-01-21 00:35:00,103.99,104.01,103.99,103.99,18000000.0
2008-01-21 00:36:00,103.99,103.99,103.99,103.99,4000000.0
2008-01-21 00:37:00,103.99,104.02,103.99,104.01,19800000.0
2008-01-21 00:38:00,104.01,104.01,103.98,104.0,10500000.0
2008-01-21 00:39:00,103.99,104.01,103.95,104.0,27900000.0
2008-01-21 00:40:00,104.0,104.0,103.98,103.99,20300000.0
2008-01-21 00:41:00,103.99,103.99,103.99,103.99,9800000.0
2008-01-21 00:42:00,103.99,103.99,103.99,103.99,13700000.0
2008-01-21 00:43:00,103.99,104.02,103.97,103.98,32100000.0
2008-01-21 00:44:00,103.99,104.02,103.99,104.02,30700000.0
2008-01-21 00:45:00,104.02,104.02,104.01,104.02,11000000.0
2008-01-21 00:46:00,104.05,104.05,104.02,104.04,34900000.0
2008-01-21 00:47:00,104.02,104.02,103.99,104.02,34900000.0
2008-01-21 00:48:00,104.02,104.08,104.02,104.06,141100000.0
2008-01-21 00:49:00,104.05,104.07,104.03,104.03,49400000.0
2008-01-21 00:50:00,104.03,104.06,104.03,104.06,22900000.0
2008-01-21 00:51:00,104.06,104.06,104.04,104.04,30200000.0
2008-01-21 00:52:00,104.04,104.04,104.02,104.04,28000000.0
2008-01-21 00:53:00,104.05,104.05,104.04,104.04,36100000.0
2008-01-21 00:54:00,104.04,104.04,104.03,104.04,30700000.0
2008-01-21 00:55:00,104.04,104.04,103.99,103.99,29800000.0
2008-01-21 00:56:00,103.99,103.99,103.98,103.98,60100000.0
2008-01-21 00:57:00,103.98,104.01,103.95,104.01,77900000.0
2008-01-21 00:58:00,104.01,104.02,104.0,104.02,195300000.0
2008-01-21 00:59:00,104.02,104.03,104.02,104.03,10500000.0
2008-01-21 01:00:00,104.03,104.03,104.01,104.02,54800000.0
2008-01-21 01:01:00,104.02,104.07,104.02,104.07,57600000.0
2008-01-21 01:02:00,104.07,104.08,104.05,104.07,45100000.0
2008-01-21 01:03:00,104.07,104.07,104.05,104.05,21300000.0
2008-01-21 01:04:00,104.05,104.06,104.05,104.06,36500000.0
2008-01-21 01:05:00,104.06,104.06,104.06,104.06,5000000.0
2008-01-21 01:06:00,104.06,104.06,104.06,104.06,13700000.0
2008-01-21 01:07:00,104.06,104.07,104.05,104.07,31300000.0
2008-01-21 01:08:00,104.07,104.08,104.06,104.07,12100000.0
2008-01-21 01:09:00,104.07,104.07,104.05,104.07,21100000.0
2008-01-21 01:10:00,104.07,104.09,104.07,104.08,23200000.0
2008-01-21 01:11:00,104.09,104.11,104.075,104.095,189900000.0
2008-01-21 01:12:00,104.095,104.105,104.095,104.1,228200000.0
2008-01-21 01:13:00,104.1,104.105,104.095,104.105,309700000.0
2008-01-21 01:14:00,104.1,104.115,104.095,104.095,326600000.0
2008-01-21 01:15:00,104.1,104.105,104.075,104.105,357400000.0
2008-01-21 01:16:00,104.105,104.105,104.075,104.095,411600000.0
2008-01-21 01:17:00,104.085,104.1,104.085,104.085,456700000.0
2008-01-21 01:18:00,104.085,104.085,104.07,104.085,187800000.0
2008-01-21 01:19:00,104.085,104.085,104.07,104.07,212300000.0
2008-01-21 01:20:00,104.08,104.08,104.075,104.075,112900000.0
2008-01-21 01:21:00,104.08,104.085,104.075,104.085,133000000.0
2008-01-21 01:22:00,104.08,104.115,104.055,104.095,338600000.0
2008-01-21 01:23:00,104.095,104.105,104.065,104.065,373000000.0
2008-01-21 01:24:00,104.065,104.065,104.035,104.05,188400000.0
2008-01-21 01:25:00,104.05,104.055,104.035,104.055,166800000.0
2008-01-21 01:26:00,104.045,104.06,104.035,104.055,181100000.0
2008-01-21 01:27:00,104.045,104.055,104.045,104.055,220700000.0
2008-01-21 01:28:00,104.055,104.065,104.035,104.055,191400000.0
2008-01-21 01:29:00,104.055,104.06,104.045,104.045,19500000.0
2008-01-21 01:30:00,104.045,104.045,104.01,104.01,188900000.0
2008-01-21 01:31:00,104.01,104.01,103.995,103.995,100800000.0
2008-01-21 01:32:00,103.995,104.02,103.995,104.015,97000000.0
2008-01-21 01:33:00,104.015,104.015,104.005,104.005,55700000.0
2008-01-21 01:34:00,104.005,104.035,103.995,104.035,32600000.0
2008-01-21 01:35:00,104.035,104.035,104.0,104.005,195800000.0
2008-01-21 01:36:00,104.005,104.005,103.975,104.005,235000000.0
2008-01-21 01:37:00,103.995,104.01,103.985,103.995,296300000.0
2008-01-21 01:38:00,103.995,103.995,103.985,103.99,92700000.0
2008-01-21 01:39:00,103.975,104.005,103.975,104.005,413300000.0
2008-01-21 01:40:00,103.995,104.015,103.985,104.015,172900000.0
2008-01-21 01:41:00,104.015,104.015,103.995,104.005,104200000.0
2008-01-21 01:42:00,104.005,104.005,103.965,103.995,349200000.0
2008-01-21 01:43:00,103.995,104.005,103.995,104.005,262800000.0
2008-01-21 01:44:00,104.005,104.01,103.995,104.01,205700000.0
2008-01-21 01:45:00,104.005,104.085,104.005,104.065,513600001.0
2008-01-21 01:46:00,104.065,104.065,104.02,104.035,437500000.0
2008-01-21 01:47:00,104.035,104.055,104.025,104.025,430500000.0
2008-01-21 01:48:00,104.025,104.045,104.025,104.035,150500000.0
2008-01-21 01:49:00,104.035,104.04,104.025,104.035,360400000.0
2008-01-21 01:50:00,104.035,104.05,104.035,104.05,407500000.0
2008-01-21 01:51:00,104.05,104.05,104.03,104.03,168700000.0
2008-01-21 01:52:00,104.03,104.035,103.995,104.01,588900000.0
2008-01-21 01:53:00,104.01,104.015,104.005,104.015,260600000.0
2008-01-21 01:54:00,104.015,104.015,104.01,104.015,195300000.0
2008-01-21 01:55:00,104.015,104.015,103.995,104.005,273400000.0
2008-01-21 01:56:00,104.005,104.005,104.005,104.005,50400000.0
2008-01-21 01:57:00,104.0,104.04,103.995,104.005,426000000.0
2008-01-21 01:58:00,104.005,104.01,103.985,103.995,200500000.0
2008-01-21 01:59:00,104.0,104.01,103.995,103.995,91900000.0
2008-01-21 02:00:00,104.01,104.035,104.005,104.025,232500000.0
2008-01-21 02:01:00,104.025,104.065,104.02,104.065,468600000.0
2008-01-21 02:02:00,104.065,104.065,104.035,104.065,498600000.0
2008-01-21 02:03:00,104.065,104.065,104.015,104.025,814900000.0
2008-01-21 02:04:00,104.015,104.045,103.99,103.995,572300000.0
2008-01-21 02:05:00,103.995,104.01,103.995,103.995,249300000.0
2008-01-21 02:06:00,103.995,104.015,103.995,104.01,354000000.0
2008-01-21 02:07:00,104.01,104.055,104.005,104.025,679300000.0
2008-01-21 02:08:00,104.025,104.025,103.985,103.99,480700000.0
2008-01-21 02:09:00,103.99,104.0,103.95,103.995,476200000.0
2008-01-21 02:10:00,103.995,104.0,103.965,103.965,482500000.0
2008-01-21 02:11:00,103.965,103.995,103.965,103.985,423200000.0
2008-01-21 02:12:00,103.98,104.005,103.945,103.945,147500000.0
2008-01-21 02:13:00,103.945,103.955,103.89,103.895,278600000.0
2008-01-21 02:14:00,103.895,103.955,103.875,103.955,764600000.0
2008-01-21 02:15:00,103.955,104.005,103.93,103.965,1087300000.0
2008-01-21 02:16:00,103.965,103.97,103.92,103.925,749800000.0
2008-01-21 02:17:00,103.925,103.955,103.92,103.92,627200000.0
2008-01-21 02:18:00,103.92,103.965,103.91,103.955,422900000.0
2008-01-21 02:19:00,103.955,104.02,103.95,104.02,742700000.0
2008-01-21 02:20:00,104.015,104.04,104.01,104.03,808200000.0
2008-01-21 02:21:00,104.03,104.04,103.995,103.995,589400000.0
2008-01-21 02:22:00,104.0,104.045,103.995,103.995,771000003.0
2008-01-21 02:23:00,103.995,104.035,103.965,103.975,1091000001.0
2008-01-21 02:24:00,103.98,103.985,103.935,103.945,816000000.0
2008-01-21 02:25:00,103.945,103.975,103.895,103.92,764900000.0
2008-01-21 02:26:00,103.92,103.92,103.855,103.855,650100000.0
2008-01-21 02:27:00,103.855,103.925,103.855,103.915,682700000.0
2008-01-21 02:28:00,103.92,103.925,103.885,103.89,704000000.0
2008-01-21 02:29:00,103.895,103.905,103.875,103.885,685000000.0
2008-01-21 02:30:00,103.89,103.9,103.825,103.835,694900000.0
2008-01-21 02:31:00,103.835,103.835,103.775,103.795,827800000.0
2008-01-21 02:32:00,103.795,103.805,103.785,103.805,453200000.0
2008-01-21 02:33:00,103.805,103.815,103.795,103.805,211000000.0
2008-01-21 02:34:00,103.805,103.865,103.805,103.865,455400000.0
2008-01-21 02:35:00,103.865,103.865,103.86,103.86,394500000.0
2008-01-21 02:36:00,103.86,103.87,103.795,103.845,729600000.0
2008-01-21 02:37:00,103.85,103.855,103.795,103.795,390400000.0
2008-01-21 02:38:00,103.795,103.84,103.795,103.83,514600000.0
2008-01-21 02:39:00,103.83,103.855,103.805,103.855,451900000.0
2008-01-21 02:40:00,103.815,103.86,103.815,103.855,464600000.0
2008-01-21 02:41:00,103.86,103.86,103.815,103.86,325100000.0
2008-01-21 02:42:00,103.86,103.87,103.835,103.835,552900000.0
2008-01-21 02:43:00,103.845,103.88,103.845,103.875,716700000.0
2008-01-21 02:44:00,103.875,103.875,103.855,103.855,374200000.0
2008-01-21 02:45:00,103.855,103.865,103.85,103.86,209200000.0
2008-01-21 02:46:00,103.86,103.885,103.86,103.865,510700000.0
2008-01-21 02:47:00,103.865,103.895,103.865,103.885,333100000.0
2008-01-21 02:48:00,103.885,103.915,103.885,103.91,691900000.0
2008-01-21 02:49:00,103.91,103.97,103.9,103.945,391900000.0
2008-01-21 02:50:00,103.96,103.96,103.905,103.93,426900000.0
2008-01-21 02:51:00,103.93,103.935,103.905,103.915,375900000.0
2008-01-21 02:52:00,103.915,103.935,103.905,103.925,330900000.0
2008-01-21 02:53:00,103.925,103.935,103.88,103.885,636000000.0
2008-01-21 02:54:00,103.885,103.955,103.885,103.955,578499999.0
2008-01-21 02:55:00,103.945,103.945,103.885,103.935,777500001.0
2008-01-21 02:56:00,103.935,103.945,103.915,103.92,325000000.0
2008-01-21 02:57:00,103.92,103.935,103.915,103.915,190500000.0
2008-01-21 02:58:00,103.915,103.935,103.915,103.925,137800000.0
2008-01-21 02:59:00,103.925,103.935,103.915,103.935,203300000.0
2008-01-21 03:00:00,103.925,103.945,103.915,103.925,338700000.0
2008-01-21 03:01:00,103.925,103.925,103.875,103.875,505900000.0
2008-01-21 03:02:00,103.875,103.94,103.875,103.94,953900000.0
2008-01-21 03:03:00,103.94,103.94,103.885,103.905,954000000.0
2008-01-21 03:04:00,103.905,103.92,103.875,103.875,972200000.0
2008-01-21 03:05:00,103.875,103.905,103.87,103.905,574700000.0
2008-01-21 03:06:00,103.905,103.91,103.885,103.895,936300000.0
2008-01-21 03:07:00,103.895,103.92,103.875,103.915,1247700000.0
2008-01-21 03:08:00,103.915,103.92,103.895,103.905,1192000000.0
2008-01-21 03:09:00,103.905,103.92,103.905,103.92,1039400000.0
2008-01-21 03:10:00,103.915,103.92,103.905,103.905,700300000.0
2008-01-21 03:11:00,103.905,103.91,103.9,103.91,968400000.0
2008-01-21 03:12:00,103.91,103.92,103.9,103.9,893100000.0
2008-01-21 03:13:00,103.9,103.935,103.895,103.935,774900000.0
2008-01-21 03:14:00,103.925,103.935,103.915,103.935,705800000.0
2008-01-21 03:15:00,103.935,103.945,103.885,103.885,147800000.0
2008-01-21 03:16:00,103.885,103.895,103.88,103.885,161600000.0
2008-01-21 03:17:00,103.895,103.895,103.885,103.885,73000000.0
2008-01-21 03:18:00,103.885,103.905,103.88,103.895,109000000.0
2008-01-21 03:19:00,103.895,103.925,103.895,103.925,24500000.0
2008-01-21 03:20:00,103.925,103.945,103.905,103.945,79700000.0
2008-01-21 03:21:00,103.945,103.955,103.935,103.935,150500000.0
2008-01-21 03:22:00,103.935,103.935,103.89,103.91,319900000.0
2008-01-21 03:23:00,103.895,103.915,103.885,103.905,303300000.0
2008-01-21 03:24:00,103.905,103.905,103.895,103.895,384800000.0
2008-01-21 03:25:00,103.895,103.895,103.84,103.875,736000000.0
2008-01-21 03:26:00,103.875,103.925,103.875,103.885,657300000.0
2008-01-21 03:27:00,103.885,103.895,103.87,103.895,504000000.0
2008-01-21 03:28:00,103.895,103.945,103.895,103.945,373600000.0
2008-01-21 03:29:00,103.945,103.945,103.915,103.925,667200000.0
2008-01-21 03:30:00,103.93,103.93,103.905,103.91,451200000.0
2008-01-21 03:31:00,103.91,103.92,103.905,103.905,455000000.0
2008-01-21 03:32:00,103.905,103.935,103.905,103.93,362700000.0
2008-01-21 03:33:00,103.93,103.965,103.915,103.955,585900000.0
2008-01-21 03:34:00,103.955,104.005,103.945,103.995,350500000.0
2008-01-21 03:35:00,103.995,104.005,103.975,103.985,103200000.0
2008-01-21 03:36:00,103.985,104.015,103.985,104.005,159000000.0
2008-01-21 03:37:00,104.005,104.005,103.985,104.005,69600000.0
2008-01-21 03:38:00,104.005,104.045,103.995,104.025,260900000.0
2008-01-21 03:39:00,104.025,104.025,103.965,103.975,492800000.0
2008-01-21 03:40:00,103.975,103.995,103.935,103.995,319300000.0
2008-01-21 03:41:00,103.995,103.995,103.95,103.95,168000000.0
2008-01-21 03:42:00,103.95,103.965,103.945,103.955,408300000.0
2008-01-21 03:43:00,103.96,103.98,103.955,103.98,58600000.0
2008-01-21 03:44:00,103.965,103.975,103.955,103.955,284000000.0
2008-01-21 03:45:00,103.955,103.965,103.955,103.955,232800000.0
2008-01-21 03:46:00,103.955,103.96,103.95,103.955,117600000.0
2008-01-21 03:47:00,103.955,103.96,103.95,103.95,35200000.0
2008-01-21 03:48:00,103.96,103.96,103.95,103.95,73000000.0
2008-01-21 03:49:00,103.95,104.0,103.95,103.99,194900000.0
2008-01-21 03:50:00,103.965,103.995,103.945,103.955,437600000.0
2008-01-21 03:51:00,103.955,103.965,103.885,103.96,556500000.0
2008-01-21 03:52:00,103.96,103.97,103.955,103.96,333600000.0
2008-01-21 03:53:00,103.96,103.985,103.955,103.985,513800000.0
2008-01-21 03:54:00,103.985,103.985,103.98,103.98,132800000.0
2008-01-21 03:55:00,103.98,103.985,103.965,103.975,381800000.0
2008-01-21 03:56:00,103.97,103.985,103.955,103.97,443600000.0
2008-01-21 03:57:00,103.97,103.975,103.955,103.955,606500000.0
2008-01-21 03:58:00,103.965,103.975,103.945,103.95,483400000.0
2008-01-21 03:59:00,103.955,103.965,103.95,103.95,136600000.0
2008-01-21 04:00:00,103.95,103.995,103.935,103.995,369000000.0
2008-01-21 04:01:00,103.995,103.995,103.955,103.97,333600000.0
2008-01-21 04:02:00,103.965,103.97,103.945,103.945,253500000.0
2008-01-21 04:03:00,103.935,103.955,103.935,103.945,497500002.0
2008-01-21 04:04:00,103.945,103.965,103.945,103.945,568900000.0
2008-01-21 04:05:00,103.945,103.95,103.94,103.95,386400000.0
2008-01-21 04:06:00,103.95,103.95,103.935,103.945,552800000.0
2008-01-21 04:07:00,103.945,103.945,103.925,103.93,497100000.0
2008-01-21 04:08:00,103.93,103.94,103.89,103.89,699200000.0
2008-01-21 04:09:00,103.89,103.935,103.875,103.885,701900000.0
2008-01-21 04:10:00,103.885,103.885,103.835,103.85,887600000.0
2008-01-21 04:11:00,103.85,103.865,103.845,103.855,581100000.0
2008-01-21 04:12:00,103.855,103.87,103.835,103.865,698300000.0
2008-01-21 04:13:00,103.865,103.865,103.835,103.835,322400000.0
2008-01-21 04:14:00,103.835,103.835,103.815,103.825,386400000.0
2008-01-21 04:15:00,103.825,103.845,103.795,103.845,404100000.0
2008-01-21 04:16:00,103.845,103.855,103.815,103.85,764000000.0
2008-01-21 04:17:00,103.85,103.87,103.84,103.865,945600000.0
2008-01-21 04:18:00,103.865,103.875,103.845,103.845,486499999.0
2008-01-21 04:19:00,103.845,103.87,103.775,103.795,707599996.0
2008-01-21 04:20:00,103.795,103.835,103.795,103.825,260800000.0
2008-01-21 04:21:00,103.825,103.835,103.795,103.815,453200003.0
2008-01-21 04:22:00,103.815,103.845,103.815,103.83,493000000.0
2008-01-21 04:23:00,103.83,103.88,103.81,103.855,641800000.0
2008-01-21 04:24:00,103.855,103.865,103.8,103.805,435200000.0
2008-01-21 04:25:00,103.805,103.81,103.795,103.795,418600000.0
2008-01-21 04:26:00,103.795,103.825,103.775,103.8,399099993.0
2008-01-21 04:27:00,103.8,103.81,103.8,103.805,377600000.0
2008-01-21 04:28:00,103.805,103.815,103.79,103.815,220800000.0
2008-01-21 04:29:00,103.815,103.82,103.775,103.785,157600000.0
2008-01-21 04:30:00,103.785,103.785,103.765,103.775,246400000.0
2008-01-21 04:31:00,103.775,103.83,103.755,103.775,825599996.0
2008-01-21 04:32:00,103.775,103.815,103.775,103.8,689300000.0
2008-01-21 04:33:00,103.8,103.8,103.775,103.78,384000000.0
2008-01-21 04:34:00,103.78,103.78,103.755,103.765,171499998.0
2008-01-21 04:35:00,103.78,103.8,103.77,103.785,686800000.0
2008-01-21 04:36:00,103.795,103.805,103.785,103.8,305700000.0
2008-01-21 04:37:00,103.8,103.805,103.795,103.805,224300000.0
2008-01-21 04:38:00,103.805,103.81,103.805,103.81,253400000.0
2008-01-21 04:39:00,103.81,103.835,103.805,103.835,307700000.0
2008-01-21 04:40:00,103.835,103.84,103.825,103.825,290800000.0
2008-01-21 04:41:00,103.825,103.825,103.805,103.825,322100000.0
2008-01-21 04:42:00,103.825,103.83,103.815,103.83,53400000.0
2008-01-21 04:43:00,103.83,103.83,103.82,103.825,85600000.0
2008-01-21 04:44:00,103.825,103.835,103.805,103.815,270300001.0
2008-01-21 04:45:00,103.815,103.815,103.805,103.805,16400000.0
2008-01-21 04:46:00,103.92,103.92,103.92,103.92,59200000.0
2008-01-21 04:47:00,103.82,103.82,103.805,103.805,59200000.0
2008-01-21 04:48:00,103.805,103.815,103.795,103.805,238100000.0
2008-01-21 04:49:00,103.805,103.805,103.785,103.785,50400000.0
2008-01-21 04:50:00,103.78,103.79,103.775,103.78,93600000.0
2008-01-21 04:51:00,103.785,103.785,103.775,103.775,32000000.0
2008-01-21 04:52:00,103.78,103.785,103.775,103.775,68800000.0
2008-01-21 04:53:00,103.775,103.775,103.755,103.765,115500000.0
2008-01-21 04:54:00,103.775,103.775,103.775,103.775,156200000.0
2008-01-21 04:55:00,103.775,103.79,103.765,103.79,176200000.0
2008-01-21 04:56:00,103.78,103.79,103.775,103.79,281100000.0
2008-01-21 04:57:00,103.785,103.83,103.785,103.83,550800000.0
2008-01-21 04:58:00,103.825,103.83,103.825,103.825,192800000.0
2008-01-21 04:59:00,103.825,103.83,103.815,103.83,133900000.0
2008-01-21 05:00:00,103.83,103.845,103.825,103.83,248600000.0
2008-01-21 05:01:00,103.83,103.845,103.83,103.835,512800000.0
2008-01-21 05:02:00,103.835,103.835,103.815,103.825,250800000.0
2008-01-21 05:03:00,103.825,103.835,103.82,103.835,369600000.0
2008-01-21 05:04:00,103.835,103.835,103.825,103.825,140600000.0
2008-01-21 05:05:00,103.825,103.845,103.825,103.845,95200000.0
2008-01-21 05:06:00,103.845,103.85,103.84,103.85,10400000.0
2008-01-21 05:07:00,103.89,103.94,103.89,103.94,116200000.0
2008-01-21 05:08:00,103.93,103.94,103.91,103.92,116200000.0
2008-01-21 05:09:00,103.84,103.845,103.825,103.84,116200000.0
2008-01-21 05:10:00,103.84,103.845,103.84,103.845,60800000.0
2008-01-21 05:11:00,103.845,103.855,103.845,103.855,268800000.0
2008-01-21 05:12:00,103.855,103.855,103.845,103.845,273600000.0
2008-01-21 05:13:00,103.845,103.86,103.845,103.845,192800000.0
2008-01-21 05:14:00,103.845,103.855,103.845,103.845,120000000.0
2008-01-21 05:15:00,103.845,103.845,103.845,103.845,16000000.0
2008-01-21 05:16:00,103.845,103.855,103.835,103.845,262500000.0
2008-01-21 05:17:00,103.84,103.845,103.84,103.845,12000000.0
2008-01-21 05:18:00,103.84,103.845,103.835,103.845,192800000.0
2008-01-21 05:19:00,103.845,103.845,103.845,103.845,41600000.0
2008-01-21 05:20:00,103.845,103.855,103.845,103.855,91200000.0
2008-01-21 05:21:00,103.855,103.865,103.845,103.855,187900000.0
2008-01-21 05:22:00,103.855,103.865,103.845,103.845,325600000.0
2008-01-21 05:23:00,103.845,103.855,103.845,103.855,206400000.0
2008-01-21 05:24:00,103.855,103.855,103.835,103.835,506500000.0
2008-01-21 05:25:00,103.835,103.835,103.825,103.835,265600000.0
2008-01-21 05:26:00,103.835,103.835,103.815,103.815,185600000.0
2008-01-21 05:27:00,103.815,103.845,103.815,103.84,454200000.0
2008-01-21 05:28:00,103.84,103.85,103.835,103.835,194400000.0
2008-01-21 05:29:00,103.835,103.84,103.825,103.84,101300000.0
2008-01-21 05:30:00,103.84,103.845,103.815,103.835,406599998.0
2008-01-21 05:31:00,103.835,103.84,103.765,103.775,623200000.0
2008-01-21 05:32:00,103.775,103.775,103.755,103.77,579200000.0
2008-01-21 05:33:00,103.77,103.785,103.77,103.775,599200000.0
2008-01-21 05:34:00,103.775,103.775,103.765,103.77,311200000.0
2008-01-21 05:35:00,103.77,103.815,103.755,103.795,1030300000.0
2008-01-21 05:36:00,103.795,103.845,103.785,103.835,1028800000.0
2008-01-21 05:37:00,103.835,103.835,103.805,103.805,411100000.0
2008-01-21 05:38:00,103.815,103.865,103.815,103.865,559200000.0
2008-01-21 05:39:00,103.865,103.895,103.855,103.87,728000000.0
2008-01-21 05:40:00,103.87,103.895,103.845,103.875,379200000.0
2008-01-21 05:41:00,103.875,103.895,103.865,103.895,261600000.0
2008-01-21 05:42:00,103.895,103.935,103.89,103.925,410400000.0
2008-01-21 05:43:00,103.925,103.925,103.895,103.895,255200000.0
2008-01-21 05:44:00,103.895,103.935,103.875,103.935,635700000.0
2008-01-21 05:45:00,103.935,103.935,103.905,103.905,255200000.0
2008-01-21 05:46:00,103.905,103.915,103.905,103.915,224800000.0
2008-01-21 05:47:00,103.915,103.915,103.885,103.885,326400000.0
2008-01-21 05:48:00,103.885,103.885,103.825,103.835,568000000.0
2008-01-21 05:49:00,103.835,103.855,103.825,103.84,568800000.0
2008-01-21 05:50:00,103.84,103.87,103.84,103.86,508000000.0
2008-01-21 05:51:00,103.86,103.87,103.86,103.86,392000000.0
2008-01-21 05:52:00,103.86,103.87,103.86,103.86,297600000.0
2008-01-21 05:53:00,103.86,103.88,103.855,103.875,392600000.0
2008-01-21 05:54:00,103.875,103.9,103.855,103.885,641800000.0
2008-01-21 05:55:00,103.885,103.885,103.865,103.88,334500000.0
2008-01-21 05:56:00,103.865,103.93,103.865,103.925,761400000.0
2008-01-21 05:57:00,103.93,103.93,103.885,103.895,448000000.0
2008-01-21 05:58:00,103.895,103.905,103.895,103.905,312800000.0
2008-01-21 05:59:00,103.905,103.915,103.9,103.915,64800000.0
2008-01-21 06:00:00,103.925,103.955,103.905,103.935,388700000.0
2008-01-21 06:01:00,103.935,103.935,103.915,103.925,163700000.0
2008-01-21 06:02:00,103.925,103.955,103.915,103.925,153600000.0
2008-01-21 06:03:00,103.925,103.925,103.905,103.915,144000000.0
2008-01-21 06:04:00,103.915,103.925,103.905,103.925,185700000.0
2008-01-21 06:05:00,103.925,103.925,103.905,103.915,207200000.0
2008-01-21 06:06:00,103.915,103.915,103.905,103.915,320000000.0
2008-01-21 06:07:00,103.915,103.955,103.915,103.955,130400000.0
2008-01-21 06:08:00,103.955,103.955,103.915,103.915,261300000.0
2008-01-21 06:09:00,103.915,103.925,103.855,103.915,684199999.0
2008-01-21 06:10:00,103.915,103.925,103.865,103.875,481299998.0
2008-01-21 06:11:00,103.875,103.915,103.875,103.915,625300000.0
2008-01-21 06:12:00,103.915,103.915,103.895,103.905,204000000.0
2008-01-21 06:13:00,103.905,103.925,103.905,103.915,233600000.0
2008-01-21 06:14:00,103.925,103.935,103.905,103.915,334600000.0
2008-01-21 06:15:00,103.925,103.945,103.905,103.935,603999994.0
2008-01-21 06:16:00,103.935,103.965,103.895,103.965,618900000.0
2008-01-21 06:17:00,103.955,103.975,103.925,103.925,217599999.0
2008-01-21 06:18:00,103.925,103.925,103.915,103.925,194900001.0
2008-01-21 06:19:00,103.925,103.935,103.915,103.915,195200000.0
2008-01-21 06:20:00,103.915,103.925,103.905,103.925,232900000.0
2008-01-21 06:21:00,103.915,103.945,103.915,103.935,115700000.0
2008-01-21 06:22:00,103.935,103.935,103.915,103.925,69600000.0
2008-01-21 06:23:00,103.925,103.925,103.895,103.895,492000000.0
2008-01-21 06:24:00,103.895,103.895,103.865,103.89,509799999.0
2008-01-21 06:25:00,103.89,103.89,103.875,103.875,139100000.0
2008-01-21 06:26:00,103.875,103.895,103.865,103.875,209600000.0
2008-01-21 06:27:00,103.875,103.875,103.845,103.855,271200000.0
2008-01-21 06:28:00,103.865,103.875,103.855,103.87,528100000.0
2008-01-21 06:29:00,103.87,103.875,103.865,103.875,618400000.0
2008-01-21 06:30:00,103.875,103.875,103.86,103.865,413600000.0
2008-01-21 06:31:00,103.865,103.87,103.86,103.865,135200000.0
2008-01-21 06:32:00,103.865,103.885,103.855,103.865,301800000.0
2008-01-21 06:33:00,103.865,103.895,103.865,103.89,417100000.0
2008-01-21 06:34:00,103.895,103.9,103.885,103.895,146200000.0
2008-01-21 06:35:00,103.895,103.905,103.885,103.9,351700000.0
2008-01-21 06:36:00,103.9,103.905,103.885,103.885,330400000.0
2008-01-21 06:37:00,103.885,103.905,103.875,103.885,245800000.0
2008-01-21 06:38:00,103.885,103.895,103.885,103.885,113600000.0
2008-01-21 06:39:00,103.885,103.885,103.865,103.865,301600000.0
2008-01-21 06:40:00,103.865,103.885,103.855,103.885,208700000.0
2008-01-21 06:41:00,103.885,103.895,103.875,103.895,109600000.0
2008-01-21 06:42:00,103.895,103.895,103.875,103.885,128000000.0
2008-01-21 06:43:00,103.885,103.895,103.885,103.89,68800000.0
2008-01-21 06:44:00,103.89,103.915,103.89,103.905,40000000.0
2008-01-21 06:45:00,103.905,103.935,103.905,103.925,158600000.0
2008-01-21 06:46:00,103.925,103.925,103.915,103.925,22400000.0
2008-01-21 06:47:00,103.915,103.915,103.865,103.88,380700000.0
2008-01-21 06:48:00,103.88,103.92,103.865,103.895,969200001.0
2008-01-21 06:49:00,103.895,103.925,103.885,103.905,612800000.0
2008-01-21 06:50:00,103.895,103.94,103.895,103.94,586200000.0
2008-01-21 06:51:00,103.955,103.955,103.91,103.92,784000000.0
2008-01-21 06:52:00,103.92,103.965,103.92,103.945,544100000.0
2008-01-21 06:53:00,103.945,103.945,103.9,103.905,676400000.0
2008-01-21 06:54:00,103.905,103.91,103.845,103.885,864000000.0
2008-01-21 06:55:00,103.89,103.915,103.885,103.9,631600001.0
2008-01-21 06:56:00,103.9,103.9,103.845,103.855,703800000.0
2008-01-21 06:57:00,103.86,103.885,103.845,103.865,826799999.0
2008-01-21 06:58:00,103.87,103.88,103.845,103.855,668900000.0
2008-01-21 06:59:00,103.855,103.9,103.815,103.85,1022499999.0
2008-01-21 07:00:00,103.855,103.86,103.82,103.82,676800000.0
2008-01-21 07:01:00,103.825,103.825,103.77,103.77,1203200000.0
2008-01-21 07:02:00,103.775,103.78,103.75,103.78,814000000.0
2008-01-21 07:03:00,103.78,103.79,103.75,103.77,931800000.0
2008-01-21 07:04:00,103.77,103.785,103.71,103.71,875200000.0
2008-01-21 07:05:00,103.715,103.795,103.715,103.775,959200000.0
2008-01-21 07:06:00,103.775,103.795,103.755,103.785,519900000.0
2008-01-21 07:07:00,103.78,103.795,103.755,103.775,479900000.0
2008-01-21 07:08:00,103.775,103.785,103.775,103.785,54400000.0
2008-01-21 07:09:00,103.785,103.805,103.775,103.785,382700000.0
2008-01-21 07:10:00,103.785,103.785,103.745,103.755,416800000.0
2008-01-21 07:11:00,103.755,103.755,103.73,103.735,515700000.0
2008-01-21 07:12:00,103.735,103.775,103.725,103.775,918200000.0
2008-01-21 07:13:00,103.775,103.785,103.765,103.775,506000000.0
2008-01-21 07:14:00,103.775,103.815,103.775,103.81,628000000.0
2008-01-21 07:15:00,103.81,103.81,103.785,103.795,321700000.0
2008-01-21 07:16:00,103.795,103.795,103.775,103.775,156800000.0
2008-01-21 07:17:00,103.8,103.815,103.785,103.81,286100000.0
2008-01-21 07:18:00,103.81,103.825,103.795,103.825,303700000.0
2008-01-21 07:19:00,103.825,103.835,103.825,103.825,132000000.0
2008-01-21 07:20:00,103.825,103.825,103.785,103.795,355200000.0
2008-01-21 07:21:00,103.795,103.805,103.795,103.805,107200000.0
2008-01-21 07:22:00,103.805,103.805,103.78,103.795,138400000.0
2008-01-21 07:23:00,103.795,103.795,103.78,103.795,68000000.0
2008-01-21 07:24:00,103.795,103.795,103.785,103.79,148300000.0
2008-01-21 07:25:00,103.8,103.8,103.785,103.8,117600000.0
2008-01-21 07:26:00,103.8,103.81,103.79,103.81,357900000.0
2008-01-21 07:27:00,103.81,103.815,103.795,103.81,930400000.0
2008-01-21 07:28:00,103.81,103.81,103.775,103.8,586500000.0
2008-01-21 07:29:00,103.8,103.81,103.775,103.805,572900000.0
2008-01-21 07:30:00,103.805,103.805,103.775,103.8,351800000.0
2008-01-21 07:31:00,103.8,103.8,103.775,103.8,345200000.0
2008-01-21 07:32:00,103.785,103.825,103.775,103.79,484299999.0
2008-01-21 07:33:00,103.79,103.82,103.775,103.775,738400000.0
2008-01-21 07:34:00,103.775,103.775,103.725,103.745,405600000.0
2008-01-21 07:35:00,103.735,103.755,103.725,103.745,429600000.0
2008-01-21 07:36:00,103.745,103.775,103.745,103.755,318400000.0
2008-01-21 07:37:00,103.755,103.775,103.745,103.755,657600000.0
2008-01-21 07:38:00,103.755,103.785,103.755,103.775,451000000.0
2008-01-21 07:39:00,103.765,103.765,103.745,103.755,286400000.0
2008-01-21 07:40:00,103.745,103.755,103.735,103.735,280700000.0
2008-01-21 07:41:00,103.735,103.735,103.725,103.725,367200000.0
2008-01-21 07:42:00,103.725,103.755,103.725,103.755,310400000.0
2008-01-21 07:43:00,103.755,103.755,103.735,103.755,273600000.0
2008-01-21 07:44:00,103.755,103.755,103.735,103.75,486300000.0
2008-01-21 07:45:00,103.755,103.755,103.735,103.74,230900000.0
2008-01-21 07:46:00,103.725,103.74,103.725,103.735,512000000.0
2008-01-21 07:47:00,103.735,103.735,103.725,103.735,259200000.0
2008-01-21 07:48:00,103.735,103.745,103.725,103.745,232000000.0
2008-01-21 07:49:00,103.745,103.765,103.745,103.765,174400000.0
2008-01-21 07:50:00,103.765,103.775,103.755,103.765,112000000.0
2008-01-21 07:51:00,103.765,103.775,103.755,103.755,85000000.0
2008-01-21 07:52:00,103.755,103.795,103.755,103.785,175200000.0
2008-01-21 07:53:00,103.785,103.785,103.755,103.755,270400000.0
2008-01-21 07:54:00,103.755,103.765,103.745,103.745,286400000.0
2008-01-21 07:55:00,103.745,103.745,103.71,103.71,1064800000.0
2008-01-21 07:56:00,103.71,103.725,103.695,103.72,716199990.0
2008-01-21 07:57:00,103.72,103.725,103.715,103.725,260000000.0
2008-01-21 07:58:00,103.725,103.735,103.705,103.71,596400000.0
2008-01-21 07:59:00,103.71,103.735,103.71,103.725,680800000.0
2008-01-21 08:00:00,103.725,103.725,103.685,103.695,954600000.0
2008-01-21 08:01:00,103.695,103.705,103.67,103.675,798800000.0
2008-01-21 08:02:00,103.675,103.675,103.615,103.635,1211300000.0
2008-01-21 08:03:00,103.635,103.66,103.625,103.66,999600000.0
2008-01-21 08:04:00,103.66,103.665,103.64,103.655,568000000.0
2008-01-21 08:05:00,103.655,103.665,103.645,103.655,774400000.0
2008-01-21 08:06:00,103.655,103.66,103.635,103.645,976800000.0
2008-01-21 08:07:00,103.645,103.645,103.615,103.645,965700000.0
2008-01-21 08:08:00,103.645,103.665,103.645,103.66,882400000.0
2008-01-21 08:09:00,103.665,103.665,103.625,103.64,666800000.0
2008-01-21 08:10:00,103.64,103.665,103.625,103.645,726600000.0
2008-01-21 08:11:00,103.645,103.665,103.635,103.635,328200000.0
2008-01-21 08:12:00,103.635,103.66,103.635,103.635,440200000.0
2008-01-21 08:13:00,103.645,103.665,103.645,103.655,561800000.0
2008-01-21 08:14:00,103.655,103.665,103.645,103.665,196800000.0
2008-01-21 08:15:00,103.665,103.675,103.645,103.655,105600000.0
2008-01-21 08:16:00,103.655,103.665,103.625,103.635,806000000.0
2008-01-21 08:17:00,103.635,103.665,103.635,103.645,609600000.0
2008-01-21 08:18:00,103.645,103.645,103.625,103.635,854400000.0
2008-01-21 08:19:00,103.63,103.65,103.625,103.645,440800000.0
2008-01-21 08:20:00,103.645,103.645,103.615,103.62,885600000.0
2008-01-21 08:21:00,103.62,103.625,103.605,103.615,896800000.0
2008-01-21 08:22:00,103.615,103.625,103.605,103.615,649900000.0
2008-01-21 08:23:00,103.615,103.615,103.585,103.605,602300000.0
2008-01-21 08:24:00,103.605,103.615,103.595,103.615,167200000.0
2008-01-21 08:25:00,103.605,103.635,103.595,103.605,537600000.0
2008-01-21 08:26:00,103.615,103.625,103.595,103.595,548300000.0
2008-01-21 08:27:00,103.595,103.605,103.585,103.6,700900000.0
2008-01-21 08:28:00,103.6,103.625,103.595,103.615,289800000.0
2008-01-21 08:29:00,103.615,103.625,103.605,103.605,484800000.0
2008-01-21 08:30:00,103.605,103.615,103.575,103.575,441300000.0
2008-01-21 08:31:00,103.585,103.585,103.575,103.585,252000000.0
2008-01-21 08:32:00,103.585,103.585,103.555,103.565,247200000.0
2008-01-21 08:33:00,103.565,103.565,103.555,103.555,211200000.0
2008-01-21 08:34:00,103.555,103.575,103.55,103.575,438900000.0
2008-01-21 08:35:00,103.575,103.595,103.565,103.575,646900000.0
2008-01-21 08:36:00,103.585,103.585,103.57,103.57,176800000.0
2008-01-21 08:37:00,103.57,103.585,103.57,103.575,276800000.0
2008-01-21 08:38:00,103.575,103.58,103.555,103.565,54400000.0
2008-01-21 08:39:00,103.565,103.575,103.55,103.575,85600000.0
2008-01-21 08:40:00,103.575,103.585,103.565,103.575,74400000.0
2008-01-21 08:41:00,103.575,103.585,103.575,103.575,138400000.0
2008-01-21 08:42:00,103.575,103.595,103.575,103.595,343200000.0
2008-01-21 08:43:00,103.595,103.605,103.575,103.575,272800000.0
2008-01-21 08:44:00,103.565,103.565,103.505,103.525,711200000.0
2008-01-21 08:45:00,103.525,103.535,103.465,103.525,260800000.0
2008-01-21 08:46:00,103.525,103.53,103.475,103.475,1031699999.0
2008-01-21 08:47:00,103.475,103.495,103.455,103.475,236800000.0
2008-01-21 08:48:00,103.475,103.475,103.435,103.445,448300000.0
2008-01-21 08:49:00,103.44,103.475,103.44,103.465,388700000.0
2008-01-21 08:50:00,103.465,103.465,103.455,103.465,152800000.0
2008-01-21 08:51:00,103.465,103.475,103.455,103.475,164800000.0
2008-01-21 08:52:00,103.475,103.475,103.365,103.375,723200000.0
2008-01-21 08:53:00,103.375,103.45,103.375,103.41,1287000000.0
2008-01-21 08:54:00,103.41,103.425,103.395,103.415,1002099999.0
2008-01-21 08:55:00,103.415,103.435,103.355,103.355,633100000.0
2008-01-21 08:56:00,103.355,103.385,103.345,103.365,1004899999.0
2008-01-21 08:57:00,103.365,103.415,103.34,103.395,637800000.0
2008-01-21 08:58:00,103.395,103.405,103.345,103.37,522000000.0
2008-01-21 08:59:00,103.365,103.415,103.365,103.415,599000000.0
2008-01-21 09:00:00,103.415,103.425,103.365,103.365,324800000.0
2008-01-21 09:01:00,103.365,103.375,103.275,103.335,775399997.0
2008-01-21 09:02:00,103.345,103.385,103.305,103.385,301600000.0
2008-01-21 09:03:00,103.385,103.435,103.385,103.425,274900000.0
2008-01-21 09:04:00,103.425,103.475,103.405,103.45,396600000.0
2008-01-21 09:05:00,103.45,103.475,103.425,103.425,401200000.0
2008-01-21 09:06:00,103.425,103.455,103.405,103.445,556999998.0
2008-01-21 09:07:00,103.445,103.445,103.405,103.425,226400000.0
2008-01-21 09:08:00,103.425,103.445,103.415,103.425,236000000.0
2008-01-21 09:09:00,103.425,103.435,103.39,103.415,483500000.0
2008-01-21 09:10:00,103.415,103.415,103.385,103.395,592100000.0
2008-01-21 09:11:00,103.395,103.41,103.365,103.385,875700000.0
2008-01-21 09:12:00,103.385,103.435,103.365,103.425,874100000.0
2008-01-21 09:13:00,103.425,103.425,103.365,103.385,460600000.0
2008-01-21 09:14:00,103.375,103.425,103.355,103.365,735300000.0
2008-01-21 09:15:00,103.365,103.365,103.315,103.325,487200000.0
2008-01-21 09:16:00,103.325,103.345,103.305,103.315,238400000.0
2008-01-21 09:17:00,103.325,103.385,103.295,103.385,503399997.0
2008-01-21 09:18:00,103.385,103.395,103.35,103.37,639000000.0
2008-01-21 09:19:00,103.37,103.41,103.365,103.405,846400000.0
2008-01-21 09:20:00,103.41,103.445,103.405,103.445,198300000.0
2008-01-21 09:21:00,103.445,103.465,103.425,103.445,687900000.0
2008-01-21 09:22:00,103.445,103.465,103.435,103.44,649100000.0
2008-01-21 09:23:00,103.445,103.485,103.425,103.485,304700000.0
2008-01-21 09:24:00,103.485,103.485,103.445,103.455,318900000.0
2008-01-21 09:25:00,103.445,103.46,103.425,103.445,321700000.0
2008-01-21 09:26:00,103.445,103.45,103.445,103.45,208000000.0
2008-01-21 09:27:00,103.45,103.455,103.425,103.425,177700000.0
2008-01-21 09:28:00,103.44,103.445,103.405,103.43,405700000.0
2008-01-21 09:29:00,103.435,103.445,103.42,103.42,306500000.0
2008-01-21 09:30:00,103.42,103.435,103.345,103.365,384400000.0
2008-01-21 09:31:00,103.375,103.375,103.295,103.305,809600003.0
2008-01-21 09:32:00,103.305,103.315,103.275,103.295,496000000.0
2008-01-21 09:33:00,103.295,103.305,103.285,103.29,730400000.0
2008-01-21 09:34:00,103.29,103.3,103.265,103.275,678400000.0
2008-01-21 09:35:00,103.275,103.285,103.205,103.205,750000000.0
2008-01-21 09:36:00,103.205,103.225,103.165,103.175,1298700001.0
2008-01-21 09:37:00,103.185,103.215,103.185,103.215,985600002.0
2008-01-21 09:38:00,103.215,103.305,103.195,103.295,799099996.0
2008-01-21 09:39:00,103.295,103.315,103.255,103.265,624100000.0
2008-01-21 09:40:00,103.275,103.285,103.205,103.215,679100000.0
2008-01-21 09:41:00,103.215,103.235,103.165,103.175,798600001.0
2008-01-21 09:42:00,103.175,103.215,103.155,103.195,844099999.0
2008-01-21 09:43:00,103.195,103.205,103.175,103.175,523200000.0
2008-01-21 09:44:00,103.175,103.185,103.165,103.165,607800000.0
2008-01-21 09:45:00,103.165,103.185,103.125,103.175,714400000.0
2008-01-21 09:46:00,103.175,103.175,103.145,103.165,535200000.0
2008-01-21 09:47:00,103.165,103.235,103.155,103.235,733800000.0
2008-01-21 09:48:00,103.235,103.305,103.235,103.305,751100001.0
2008-01-21 09:49:00,103.305,103.32,103.265,103.265,608000000.0
2008-01-21 09:50:00,103.265,103.275,103.255,103.255,440000000.0
2008-01-21 09:51:00,103.255,103.255,103.235,103.235,512500000.0
2008-01-21 09:52:00,103.235,103.255,103.235,103.255,259200000.0
2008-01-21 09:53:00,103.255,103.305,103.245,103.285,868600000.0
2008-01-21 09:54:00,103.285,103.31,103.285,103.3,550400000.0
2008-01-21 09:55:00,103.3,103.315,103.275,103.315,616899999.0
2008-01-21 09:56:00,103.315,103.335,103.295,103.315,427900000.0
2008-01-21 09:57:00,103.315,103.36,103.315,103.35,421900000.0
2008-01-21 09:58:00,103.35,103.385,103.35,103.375,323600000.0
2008-01-21 09:59:00,103.375,103.385,103.315,103.36,597399998.0
2008-01-21 10:00:00,103.345,103.36,103.295,103.32,985600000.0
2008-01-21 10:01:00,103.32,103.335,103.305,103.305,222100000.0
2008-01-21 10:02:00,103.305,103.305,103.275,103.305,435600000.0
2008-01-21 10:03:00,103.305,103.325,103.295,103.325,401600000.0
2008-01-21 10:04:00,103.325,103.36,103.325,103.355,384300000.0
2008-01-21 10:05:00,103.355,103.355,103.315,103.315,600200001.0
2008-01-21 10:06:00,103.315,103.325,103.305,103.315,369900003.0
2008-01-21 10:07:00,103.315,103.315,103.305,103.305,240800000.0
2008-01-21 10:08:00,103.305,103.335,103.295,103.325,604800000.0
2008-01-21 10:09:00,103.325,103.345,103.305,103.33,795399999.0
2008-01-21 10:10:00,103.335,103.35,103.315,103.35,486699999.0
2008-01-21 10:11:00,103.35,103.355,103.315,103.315,442400000.0
2008-01-21 10:12:00,103.315,103.32,103.295,103.305,511200000.0
2008-01-21 10:13:00,103.31,103.31,103.245,103.255,684800000.0
2008-01-21 10:14:00,103.255,103.265,103.215,103.245,886400000.0
2008-01-21 10:15:00,103.24,103.245,103.155,103.185,852200001.0
2008-01-21 10:16:00,103.185,103.245,103.175,103.235,852700002.0
2008-01-21 10:17:00,103.235,103.26,103.195,103.215,1107400000.0
2008-01-21 10:18:00,103.205,103.215,103.17,103.185,484100000.0
2008-01-21 10:19:00,103.175,103.195,103.175,103.185,808300000.0
2008-01-21 10:20:00,103.185,103.195,103.155,103.155,571299999.0
2008-01-21 10:21:00,103.155,103.185,103.125,103.135,686999999.0
2008-01-21 10:22:00,103.135,103.135,103.055,103.065,798900000.0
2008-01-21 10:23:00,103.065,103.075,102.995,103.0,1242400000.0
2008-01-21 10:24:00,103.0,103.025,102.995,103.025,937000000.0
2008-01-21 10:25:00,103.025,103.045,102.995,103.045,972799998.0
2008-01-21 10:26:00,103.035,103.045,102.945,102.975,1255899999.0
2008-01-21 10:27:00,102.975,102.995,102.945,102.97,1186099998.0
2008-01-21 10:28:00,102.97,103.015,102.965,102.98,539600000.0
2008-01-21 10:29:00,102.985,103.015,102.965,103.015,865100006.0
2008-01-21 10:30:00,103.015,103.065,103.005,103.055,589300000.0
2008-01-21 10:31:00,103.065,103.065,102.995,103.015,735900000.0
2008-01-21 10:32:00,103.025,103.045,103.025,103.035,451200000.0
2008-01-21 10:33:00,103.035,103.085,103.025,103.065,567200000.0
2008-01-21 10:34:00,103.065,103.075,103.025,103.025,484800000.0
2008-01-21 10:35:00,103.025,103.025,102.965,102.965,696000000.0
2008-01-21 10:36:00,102.965,102.995,102.955,102.995,776599999.0
2008-01-21 10:37:00,102.99,103.005,102.955,102.955,611700000.0
2008-01-21 10:38:00,102.955,102.955,102.89,102.895,550900000.0
2008-01-21 10:39:00,102.895,102.895,102.835,102.845,924499998.0
2008-01-21 10:40:00,102.855,102.895,102.835,102.84,716600000.0
2008-01-21 10:41:00,102.845,102.955,102.825,102.915,1075700003.0
2008-01-21 10:42:00,102.915,102.935,102.865,102.935,977900001.0
2008-01-21 10:43:00,102.93,102.945,102.825,102.83,1402199999.0
2008-01-21 10:44:00,102.825,102.89,102.815,102.875,1292800000.0
2008-01-21 10:45:00,102.875,102.885,102.865,102.875,736000000.0
2008-01-21 10:46:00,102.875,102.895,102.865,102.865,902300001.0
2008-01-21 10:47:00,102.865,102.895,102.835,102.885,1109600000.0
2008-01-21 10:48:00,102.885,102.885,102.815,102.825,991800004.0
2008-01-21 10:49:00,102.825,102.895,102.825,102.895,750400001.0
2008-01-21 10:50:00,102.895,102.9,102.845,102.89,741499999.0
2008-01-21 10:51:00,102.895,102.945,102.885,102.92,781000000.0
2008-01-21 10:52:00,102.915,102.92,102.875,102.895,828800000.0
2008-01-21 10:53:00,102.895,102.935,102.885,102.925,1027699997.0
2008-01-21 10:54:00,102.935,102.945,102.915,102.93,801600000.0
2008-01-21 10:55:00,102.925,103.035,102.925,102.985,446000000.0
2008-01-21 10:56:00,102.99,102.99,102.965,102.975,561200000.0
2008-01-21 10:57:00,102.975,102.98,102.955,102.96,573800000.0
2008-01-21 10:58:00,102.965,102.97,102.93,102.93,548700000.0
2008-01-21 10:59:00,102.93,102.995,102.925,102.995,806400000.0
2008-01-21 11:00:00,102.985,103.005,102.895,102.915,880100000.0
2008-01-21 11:01:00,102.915,102.915,102.895,102.905,454500000.0
2008-01-21 11:02:00,102.905,102.93,102.895,102.925,502500000.0
2008-01-21 11:03:00,102.925,102.925,102.885,102.885,318700000.0
2008-01-21 11:04:00,102.885,102.885,102.855,102.865,263500000.0
2008-01-21 11:05:00,102.865,102.885,102.86,102.865,255200000.0
2008-01-21 11:06:00,102.86,102.91,102.855,102.895,543500000.0
2008-01-21 11:07:00,102.895,102.91,102.865,102.905,377900000.0
2008-01-21 11:08:00,102.905,102.96,102.89,102.915,332100000.0
2008-01-21 11:09:00,102.915,102.96,102.905,102.94,121400000.0
2008-01-21 11:10:00,102.94,102.97,102.925,102.93,183100000.0
2008-01-21 11:11:00,102.93,102.945,102.915,102.92,348300001.0
2008-01-21 11:12:00,102.915,102.92,102.835,102.86,1094500004.0
2008-01-21 11:13:00,102.86,102.88,102.855,102.88,188900000.0
2008-01-21 11:14:00,102.88,102.88,102.835,102.835,178100000.0
2008-01-21 11:15:00,102.845,102.86,102.785,102.86,366899999.0
2008-01-21 11:16:00,102.865,102.875,102.845,102.845,96300000.0
2008-01-21 11:17:00,102.86,102.885,102.845,102.865,330400000.0
2008-01-21 11:18:00,102.865,102.895,102.835,102.835,215700000.0
2008-01-21 11:19:00,102.835,102.85,102.775,102.795,392200000.0
2008-01-21 11:20:00,102.79,102.8,102.755,102.78,636599998.0
2008-01-21 11:21:00,102.78,102.815,102.78,102.81,139400000.0
2008-01-21 11:22:00,102.805,102.81,102.73,102.76,109300000.0
2008-01-21 11:23:00,102.755,102.8,102.72,102.73,187200000.0
2008-01-21 11:24:00,102.715,102.75,102.705,102.715,320300000.0
2008-01-21 11:25:00,102.715,102.725,102.695,102.7,133700000.0
2008-01-21 11:26:00,102.7,102.715,102.665,102.7,216300000.0
2008-01-21 11:27:00,102.7,102.725,102.665,102.72,338600000.0
2008-01-21 11:28:00,102.72,102.805,102.715,102.795,203100000.0
2008-01-21 11:29:00,102.79,102.875,102.775,102.86,190500000.0
2008-01-21 11:30:00,102.86,102.89,102.835,102.885,381100000.0
2008-01-21 11:31:00,102.885,102.89,102.845,102.87,402300000.0
2008-01-21 11:32:00,102.865,102.87,102.83,102.845,706199999.0
2008-01-21 11:33:00,102.845,102.92,102.845,102.865,298450000.0
2008-01-21 11:34:00,102.86,102.925,102.85,102.925,358500000.0
2008-01-21 11:35:00,102.925,102.945,102.885,102.895,490099997.0
2008-01-21 11:36:00,102.895,102.94,102.885,102.92,275500000.0
2008-01-21 11:37:00,102.915,102.98,102.885,102.945,346700000.0
2008-01-21 11:38:00,102.945,103.005,102.915,103.0,284100000.0
2008-01-21 11:39:00,103.0,103.01,102.965,102.98,538499998.0
2008-01-21 11:40:00,102.98,102.98,102.945,102.945,353899996.0
2008-01-21 11:41:00,102.955,102.965,102.935,102.96,329700000.0
2008-01-21 11:42:00,102.965,102.965,102.945,102.955,234199999.0
2008-01-21 11:43:00,102.955,102.965,102.95,102.955,182000000.0
2008-01-21 11:44:00,102.955,103.03,102.945,103.025,423399999.0
2008-01-21 11:45:00,103.025,103.085,103.01,103.075,777000003.0
2008-01-21 11:46:00,103.075,103.075,103.035,103.045,379000000.0
2008-01-21 11:47:00,103.045,103.065,103.035,103.055,117900000.0
2008-01-21 11:48:00,103.055,103.055,103.04,103.055,181800000.0
2008-01-21 11:49:00,103.06,103.07,103.035,103.035,450500000.0
2008-01-21 11:50:00,103.035,103.06,103.025,103.055,233500000.0
2008-01-21 11:51:00,103.055,103.06,103.045,103.05,36700000.0
2008-01-21 11:52:00,103.05,103.055,103.03,103.055,174500000.0
2008-01-21 11:53:00,103.055,103.085,103.02,103.02,238400000.0
2008-01-21 11:54:00,103.02,103.025,102.965,102.975,404200000.0
2008-01-21 11:55:00,102.965,103.02,102.965,103.005,255600000.0
2008-01-21 11:56:00,103.005,103.105,103.005,103.105,430500005.0
2008-01-21 11:57:00,103.105,103.14,103.065,103.065,465700000.0
2008-01-21 11:58:00,103.065,103.075,103.015,103.045,196300000.0
2008-01-21 11:59:00,103.045,103.075,103.02,103.065,86700000.0
2008-01-21 12:00:00,103.065,103.075,103.02,103.02,330700000.0
2008-01-21 12:01:00,103.02,103.02,102.995,103.005,171900000.0
2008-01-21 12:02:00,103.01,103.025,102.98,103.005,283800000.0
2008-01-21 12:03:00,103.005,103.08,102.995,103.06,665000000.0
2008-01-21 12:04:00,103.065,103.15,103.065,103.145,375700000.0
2008-01-21 12:05:00,103.145,103.16,103.105,103.105,424099999.0
2008-01-21 12:06:00,103.105,103.105,103.06,103.09,635300000.0
2008-01-21 12:07:00,103.09,103.09,103.065,103.075,428500000.0
2008-01-21 12:08:00,103.075,103.075,103.005,103.015,408100001.0
2008-01-21 12:09:00,103.015,103.065,103.015,103.05,225000000.0
2008-01-21 12:10:00,103.05,103.055,103.035,103.035,176100000.0
2008-01-21 12:11:00,103.035,103.035,103.005,103.02,416200000.0
2008-01-21 12:12:00,103.015,103.03,102.99,103.01,367700000.0
2008-01-21 12:13:00,103.01,103.01,102.925,102.935,497100000.0
2008-01-21 12:14:00,102.935,102.945,102.875,102.895,572500000.0
2008-01-21 12:15:00,102.895,102.965,102.895,102.945,515200000.0
2008-01-21 12:16:00,102.945,102.965,102.935,102.945,349800000.0
2008-01-21 12:17:00,102.945,102.955,102.93,102.945,309300000.0
2008-01-21 12:18:00,102.945,102.955,102.915,102.935,284900000.0
2008-01-21 12:19:00,102.935,102.98,102.935,102.975,321700000.0
2008-01-21 12:20:00,102.975,103.025,102.975,103.005,385800000.0
2008-01-21 12:21:00,102.995,103.015,102.995,103.0,129300000.0
2008-01-21 12:22:00,103.0,103.01,102.995,102.995,76600000.0
2008-01-21 12:23:00,103.005,103.005,102.995,103.005,80900000.0
2008-01-21 12:24:00,103.025,103.04,103.0,103.025,465700000.0
2008-01-21 12:25:00,103.025,103.025,102.985,102.99,235800000.0
2008-01-21 12:26:00,102.99,103.015,102.985,103.01,123000000.0
2008-01-21 12:27:00,103.01,103.015,102.995,103.005,378300000.0
2008-01-21 12:28:00,103.005,103.005,102.925,102.955,828400000.0
2008-01-21 12:29:00,102.955,102.955,102.935,102.955,215800000.0
2008-01-21 12:30:00,102.945,102.975,102.915,102.975,418200000.0
2008-01-21 12:31:00,102.975,102.975,102.955,102.975,533100000.0
2008-01-21 12:32:00,102.975,102.98,102.975,102.975,291400000.0
2008-01-21 12:33:00,102.975,103.005,102.945,102.945,625700000.0
2008-01-21 12:34:00,102.945,102.985,102.945,102.96,459500000.0
2008-01-21 12:35:00,102.955,102.955,102.865,102.905,586900000.0
2008-01-21 12:36:00,102.905,102.915,102.895,102.905,92100000.0
2008-01-21 12:37:00,102.905,102.91,102.865,102.865,171100000.0
2008-01-21 12:38:00,102.865,102.89,102.85,102.875,241100000.0
2008-01-21 12:39:00,102.875,102.93,102.875,102.93,184500000.0
2008-01-21 12:40:00,102.93,102.93,102.875,102.885,414700000.0
2008-01-21 12:41:00,102.885,102.895,102.875,102.875,109100000.0
2008-01-21 12:42:00,102.875,102.875,102.865,102.875,131600000.0
2008-01-21 12:43:00,102.865,102.88,102.865,102.875,232000000.0
2008-01-21 12:44:00,102.875,102.89,102.875,102.885,225900000.0
2008-01-21 12:45:00,102.885,102.89,102.86,102.86,113200000.0
2008-01-21 12:46:00,102.86,102.87,102.845,102.865,268300000.0
2008-01-21 12:47:00,102.865,102.895,102.86,102.875,354999999.0
2008-01-21 12:48:00,102.865,102.885,102.845,102.845,367200000.0
2008-01-21 12:49:00,102.845,102.845,102.83,102.84,189400000.0
2008-01-21 12:50:00,102.84,102.845,102.805,102.815,395700000.0
2008-01-21 12:51:00,102.815,102.815,102.745,102.75,749900000.0
2008-01-21 12:52:00,102.75,102.755,102.67,102.755,1150399999.0
2008-01-21 12:53:00,102.755,102.78,102.735,102.78,803000000.0
2008-01-21 12:54:00,102.78,102.795,102.775,102.785,611900000.0
2008-01-21 12:55:00,102.785,102.865,102.785,102.855,610000000.0
2008-01-21 12:56:00,102.855,102.865,102.775,102.775,417800000.0
2008-01-21 12:57:00,102.785,102.835,102.76,102.765,532400000.0
2008-01-21 12:58:00,102.76,102.76,102.705,102.705,423500000.0
2008-01-21 12:59:00,102.715,102.745,102.695,102.7,767000000.0
2008-01-21 13:00:00,102.705,102.715,102.665,102.685,990399999.0
2008-01-21 13:01:00,102.685,102.685,102.545,102.605,550800000.0
2008-01-21 13:02:00,102.605,102.62,102.545,102.545,503500000.0
2008-01-21 13:03:00,102.545,102.595,102.515,102.525,766800000.0
2008-01-21 13:04:00,102.525,102.605,102.515,102.525,1042200000.0
2008-01-21 13:05:00,102.525,102.575,102.515,102.565,631300000.0
2008-01-21 13:06:00,102.56,102.605,102.555,102.595,561000000.0
2008-01-21 13:07:00,102.595,102.65,102.575,102.605,728500000.0
2008-01-21 13:08:00,102.605,102.635,102.605,102.615,472100000.0
2008-01-21 13:09:00,102.62,102.635,102.55,102.555,797700000.0
2008-01-21 13:10:00,102.545,102.585,102.495,102.515,928700000.0
2008-01-21 13:11:00,102.525,102.535,102.38,102.38,852500000.0
2008-01-21 13:12:00,102.365,102.445,102.355,102.44,905800000.0
2008-01-21 13:13:00,102.435,102.47,102.43,102.455,496500000.0
2008-01-21 13:14:00,102.46,102.53,102.425,102.53,795700000.0
2008-01-21 13:15:00,102.53,102.59,102.505,102.57,1014700000.0
2008-01-21 13:16:00,102.565,102.59,102.51,102.57,844300000.0
2008-01-21 13:17:00,102.57,102.645,102.56,102.635,908500000.0
2008-01-21 13:18:00,102.635,102.65,102.545,102.615,716400000.0
2008-01-21 13:19:00,102.615,102.65,102.61,102.65,470000000.0
2008-01-21 13:20:00,102.65,102.685,102.645,102.665,561000000.0
2008-01-21 13:21:00,102.665,102.665,102.615,102.64,738200002.0
2008-01-21 13:22:00,102.64,102.64,102.595,102.635,246900001.0
2008-01-21 13:23:00,102.635,102.635,102.505,102.51,198000000.0
2008-01-21 13:24:00,102.505,102.59,102.505,102.58,316500000.0
2008-01-21 13:25:00,102.58,102.62,102.555,102.615,194400000.0
2008-01-21 13:26:00,102.615,102.655,102.6,102.61,42400000.0
2008-01-21 13:27:00,102.61,102.67,102.595,102.63,617800000.0
2008-01-21 13:28:00,102.63,102.7,102.625,102.67,429500000.0
2008-01-21 13:29:00,102.67,102.71,102.635,102.705,52600000.0
2008-01-21 13:30:00,102.7,102.8,102.695,102.79,71300000.0
2008-01-21 13:31:00,102.79,102.865,102.79,102.835,152500000.0
2008-01-21 13:32:00,102.845,102.845,102.775,102.8,171200000.0
2008-01-21 13:33:00,102.8,102.81,102.77,102.795,62800000.0
2008-01-21 13:34:00,102.81,102.845,102.785,102.84,111200000.0
2008-01-21 13:35:00,102.84,102.86,102.785,102.81,196200000.0
2008-01-21 13:36:00,102.81,102.825,102.795,102.82,39200000.0
2008-01-21 13:37:00,102.825,102.84,102.79,102.81,109100000.0
2008-01-21 13:38:00,102.81,102.81,102.78,102.8,37200000.0
2008-01-21 13:39:00,102.8,102.825,102.79,102.8,43100000.0
2008-01-21 13:40:00,102.8,102.8,102.725,102.725,207700000.0
2008-01-21 13:41:00,102.725,102.74,102.56,102.615,987599999.0
2008-01-21 13:42:00,102.615,102.67,102.615,102.62,571800000.0
2008-01-21 13:43:00,102.62,102.65,102.615,102.645,437200000.0
2008-01-21 13:44:00,102.64,102.65,102.625,102.65,495000000.0
2008-01-21 13:45:00,102.65,102.705,102.645,102.695,1037100000.0
2008-01-21 13:46:00,102.695,102.705,102.64,102.64,768600000.0
2008-01-21 13:47:00,102.64,102.645,102.585,102.605,506400000.0
2008-01-21 13:48:00,102.605,102.615,102.585,102.615,437599998.0
2008-01-21 13:49:00,102.615,102.69,102.605,102.665,117700000.0
2008-01-21 13:50:00,102.67,102.71,102.65,102.71,42400000.0
2008-01-21 13:51:00,102.71,102.745,102.675,102.675,512400000.0
2008-01-21 13:52:00,102.675,102.71,102.67,102.69,730800000.0
2008-01-21 13:53:00,102.69,102.69,102.61,102.655,657499999.0
2008-01-21 13:54:00,102.66,102.66,102.645,102.66,381000000.0
2008-01-21 13:55:00,102.655,102.695,102.65,102.685,283500000.0
2008-01-21 13:56:00,102.685,102.685,102.64,102.655,48400000.0
2008-01-21 13:57:00,102.655,102.67,102.63,102.655,151600000.0
2008-01-21 13:58:00,102.655,102.675,102.63,102.665,141000000.0
2008-01-21 13:59:00,102.665,102.67,102.62,102.67,750400000.0
2008-01-21 14:00:00,102.67,102.67,102.615,102.615,758600004.0
2008-01-21 14:01:00,102.625,102.645,102.625,102.64,663300000.0
2008-01-21 14:02:00,102.64,102.665,102.64,102.665,97500000.0
2008-01-21 14:03:00,102.665,102.665,102.565,102.575,506700000.0
2008-01-21 14:04:00,102.575,102.575,102.53,102.54,133400000.0
2008-01-21 14:05:00,102.54,102.555,102.525,102.55,117100000.0
2008-01-21 14:06:00,102.555,102.565,102.51,102.56,364500000.0
2008-01-21 14:07:00,102.56,102.56,102.465,102.515,307600000.0
2008-01-21 14:08:00,102.515,102.515,102.375,102.4,766000000.0
2008-01-21 14:09:00,102.4,102.445,102.4,102.425,519000000.0
2008-01-21 14:10:00,102.425,102.46,102.375,102.39,1021100001.0
2008-01-21 14:11:00,102.39,102.44,102.375,102.44,690600000.0
2008-01-21 14:12:00,102.44,102.445,102.405,102.415,456000000.0
2008-01-21 14:13:00,102.415,102.445,102.41,102.425,332400000.0
2008-01-21 14:14:00,102.425,102.455,102.405,102.41,354800000.0
2008-01-21 14:15:00,102.41,102.44,102.385,102.415,355200000.0
2008-01-21 14:16:00,102.415,102.415,102.355,102.365,343800000.0
2008-01-21 14:17:00,102.365,102.4,102.365,102.37,434000000.0
2008-01-21 14:18:00,102.37,102.49,102.37,102.465,335600000.0
2008-01-21 14:19:00,102.465,102.485,102.46,102.475,120200000.0
2008-01-21 14:20:00,102.485,102.495,102.45,102.475,272500000.0
2008-01-21 14:21:00,102.475,102.49,102.455,102.465,260100000.0
2008-01-21 14:22:00,102.465,102.505,102.46,102.495,420300000.0
2008-01-21 14:23:00,102.5,102.64,102.495,102.64,295600000.0
2008-01-21 14:24:00,102.655,102.695,102.59,102.635,243600000.0
2008-01-21 14:25:00,102.635,102.64,102.565,102.59,441400002.0
2008-01-21 14:26:00,102.595,102.62,102.58,102.58,74600000.0
2008-01-21 14:27:00,102.58,102.605,102.54,102.585,182800000.0
2008-01-21 14:28:00,102.585,102.615,102.54,102.585,453600000.0
2008-01-21 14:29:00,102.605,102.645,102.58,102.625,671299999.0
2008-01-21 14:30:00,102.625,102.72,102.62,102.715,423100000.0
2008-01-21 14:31:00,102.715,102.715,102.65,102.665,106000000.0
2008-01-21 14:32:00,102.665,102.675,102.645,102.675,63900000.0
2008-01-21 14:33:00,102.675,102.73,102.66,102.695,338900000.0
2008-01-21 14:34:00,102.695,102.695,102.625,102.64,421900000.0
2008-01-21 14:35:00,102.64,102.64,102.595,102.61,400000000.0
2008-01-21 14:36:00,102.625,102.635,102.585,102.605,341800000.0
2008-01-21 14:37:00,102.605,102.675,102.605,102.675,663300000.0
2008-01-21 14:38:00,102.675,102.68,102.655,102.655,807900006.0
2008-01-21 14:39:00,102.655,102.695,102.655,102.675,645500003.0
2008-01-21 14:40:00,102.675,102.7,102.605,102.7,872700001.0
2008-01-21 14:41:00,102.7,102.735,102.67,102.68,610700000.0
2008-01-21 14:42:00,102.68,102.68,102.61,102.64,749900000.0
2008-01-21 14:43:00,102.645,102.665,102.625,102.635,48400000.0
2008-01-21 14:44:00,102.635,102.67,102.635,102.645,114000000.0
2008-01-21 14:45:00,102.645,102.665,102.6,102.62,331900000.0
2008-01-21 14:46:00,102.62,102.62,102.595,102.62,35600000.0
2008-01-21 14:47:00,102.62,102.68,102.62,102.67,353100000.0
2008-01-21 14:48:00,102.67,102.69,102.645,102.66,508000000.0
2008-01-21 14:49:00,102.66,102.715,102.655,102.715,347000000.0
2008-01-21 14:50:00,102.715,102.755,102.715,102.735,129700000.0
2008-01-21 14:51:00,102.735,102.785,102.735,102.775,236400000.0
2008-01-21 14:52:00,102.775,102.785,102.755,102.775,163400000.0
2008-01-21 14:53:00,102.785,102.85,102.765,102.835,522000000.0
2008-01-21 14:54:00,102.835,102.89,102.835,102.87,129300000.0
2008-01-21 14:55:00,102.875,102.885,102.855,102.87,349500000.0
2008-01-21 14:56:00,102.87,102.98,102.865,102.955,814000000.0
2008-01-21 14:57:00,102.97,102.99,102.935,102.955,678800000.0
2008-01-21 14:58:00,102.955,102.96,102.93,102.935,677000000.0
2008-01-21 14:59:00,102.935,102.955,102.89,102.89,666800000.0
2008-01-21 15:00:00,102.89,102.94,102.89,102.935,630100001.0
2008-01-21 15:01:00,102.935,102.985,102.905,102.985,650300000.0
2008-01-21 15:02:00,102.985,102.995,102.935,102.945,616900000.0
2008-01-21 15:03:00,102.945,102.945,102.905,102.905,362200000.0
2008-01-21 15:04:00,102.915,102.925,102.885,102.895,594599997.0
2008-01-21 15:05:00,102.89,102.895,102.88,102.89,324800000.0
2008-01-21 15:06:00,102.89,102.89,102.845,102.855,600300000.0
2008-01-21 15:07:00,102.855,102.88,102.835,102.835,678900000.0
2008-01-21 15:08:00,102.835,102.87,102.835,102.845,588200001.0
2008-01-21 15:09:00,102.845,102.86,102.845,102.845,469500000.0
2008-01-21 15:10:00,102.845,102.945,102.845,102.935,776300000.0
2008-01-21 15:11:00,102.935,102.935,102.895,102.915,1094800000.0
2008-01-21 15:12:00,102.915,102.935,102.905,102.935,928000000.0
2008-01-21 15:13:00,102.935,103.025,102.925,102.995,605500000.0
2008-01-21 15:14:00,102.995,103.035,102.985,103.035,810899997.0
2008-01-21 15:15:00,103.03,103.035,102.97,102.975,831300000.0
2008-01-21 15:16:00,102.975,102.995,102.945,102.945,410499999.0
2008-01-21 15:17:00,102.945,102.945,102.91,102.925,389000000.0
2008-01-21 15:18:00,102.925,102.955,102.915,102.92,527900000.0
2008-01-21 15:19:00,102.925,102.935,102.895,102.905,507799999.0
2008-01-21 15:20:00,102.905,102.905,102.82,102.825,767600000.0
2008-01-21 15:21:00,102.82,102.835,102.775,102.825,741600000.0
2008-01-21 15:22:00,102.825,102.835,102.795,102.8,444700000.0
2008-01-21 15:23:00,102.8,102.825,102.79,102.825,477100000.0
2008-01-21 15:24:00,102.83,102.845,102.81,102.82,425000000.0
2008-01-21 15:25:00,102.825,102.825,102.805,102.81,237300000.0
2008-01-21 15:26:00,102.795,102.855,102.795,102.815,400700000.0
2008-01-21 15:27:00,102.825,102.825,102.775,102.795,318400000.0
2008-01-21 15:28:00,102.79,102.795,102.75,102.79,260700000.0
2008-01-21 15:29:00,102.79,102.8,102.755,102.755,586000000.0
2008-01-21 15:30:00,102.755,102.765,102.73,102.745,433100000.0
2008-01-21 15:31:00,102.74,102.745,102.705,102.72,271600000.0
2008-01-21 15:32:00,102.715,102.725,102.705,102.705,852699998.0
2008-01-21 15:33:00,102.705,102.715,102.62,102.645,857000000.0
2008-01-21 15:34:00,102.645,102.66,102.625,102.625,308700003.0
2008-01-21 15:35:00,102.625,102.7,102.625,102.675,218500000.0
2008-01-21 15:36:00,102.675,102.7,102.635,102.7,183700000.0
2008-01-21 15:37:00,102.69,102.725,102.675,102.695,306900000.0
2008-01-21 15:38:00,102.68,102.695,102.64,102.64,293700000.0
2008-01-21 15:39:00,102.64,102.665,102.64,102.665,19100000.0
2008-01-21 15:40:00,102.665,102.7,102.655,102.7,150900000.0
2008-01-21 15:41:00,102.7,102.7,102.545,102.555,998100000.0
2008-01-21 15:42:00,102.56,102.63,102.56,102.625,969800000.0
2008-01-21 15:43:00,102.62,102.665,102.615,102.665,742099998.0
2008-01-21 15:44:00,102.665,102.715,102.665,102.715,803800000.0
2008-01-21 15:45:00,102.72,102.74,102.685,102.685,643800000.0
2008-01-21 15:46:00,102.68,102.725,102.665,102.715,666300000.0
2008-01-21 15:47:00,102.715,102.735,102.705,102.72,464900000.0
2008-01-21 15:48:00,102.72,102.755,102.715,102.735,569300000.0
2008-01-21 15:49:00,102.735,102.765,102.715,102.735,375200000.0
2008-01-21 15:50:00,102.735,102.765,102.695,102.765,161300000.0
2008-01-21 15:51:00,102.765,102.77,102.73,102.735,413200000.0
2008-01-21 15:52:00,102.735,102.795,102.735,102.785,430900000.0
2008-01-21 15:53:00,102.785,102.8,102.765,102.8,315600000.0
2008-01-21 15:54:00,102.8,102.835,102.8,102.805,519600000.0
2008-01-21 15:55:00,102.805,102.845,102.795,102.815,588300000.0
2008-01-21 15:56:00,102.815,102.815,102.785,102.785,243000001.0
2008-01-21 15:57:00,102.805,102.805,102.765,102.775,278400000.0
2008-01-21 15:58:00,102.775,102.825,102.755,102.825,460000000.0
2008-01-21 15:59:00,102.82,102.835,102.765,102.815,479999999.0
2008-01-21 16:00:00,102.815,102.815,102.775,102.795,266900000.0
2008-01-21 16:01:00,102.785,102.795,102.745,102.755,405100000.0
2008-01-21 16:02:00,102.755,102.77,102.725,102.76,108500000.0
2008-01-21 16:03:00,102.77,102.83,102.76,102.825,186900000.0
2008-01-21 16:04:00,102.825,102.895,102.82,102.88,422800000.0
2008-01-21 16:05:00,102.885,102.895,102.845,102.865,371300000.0
2008-01-21 16:06:00,102.86,102.865,102.845,102.845,527400000.0
2008-01-21 16:07:00,102.835,102.885,102.835,102.855,245299998.0
2008-01-21 16:08:00,102.855,102.905,102.855,102.89,159300000.0
2008-01-21 16:09:00,102.885,102.895,102.875,102.875,238800000.0
2008-01-21 16:10:00,102.875,102.92,102.805,102.815,785700000.0
2008-01-21 16:11:00,102.815,102.83,102.77,102.795,587200000.0
2008-01-21 16:12:00,102.795,102.805,102.77,102.77,185000000.0
2008-01-21 16:13:00,102.775,102.795,102.755,102.785,451600000.0
2008-01-21 16:14:00,102.785,102.815,102.775,102.805,347600000.0
2008-01-21 16:15:00,102.805,102.805,102.775,102.775,183500000.0
2008-01-21 16:16:00,102.775,102.8,102.775,102.8,19500000.0
2008-01-21 16:17:00,102.8,102.805,102.775,102.805,151100000.0
2008-01-21 16:18:00,102.805,102.82,102.795,102.82,98000000.0
2008-01-21 16:19:00,102.82,102.82,102.805,102.81,16700000.0
2008-01-21 16:20:00,102.81,102.825,102.795,102.815,156000000.0
2008-01-21 16:21:00,102.815,102.835,102.81,102.825,36900000.0
2008-01-21 16:22:00,102.825,102.835,102.815,102.825,104200000.0
2008-01-21 16:23:00,102.825,102.825,102.805,102.805,66200000.0
2008-01-21 16:24:00,102.805,102.805,102.795,102.805,47400000.0
2008-01-21 16:25:00,102.795,102.815,102.795,102.815,89000000.0
2008-01-21 16:26:00,102.815,102.815,102.765,102.8,270300000.0
2008-01-21 16:27:00,102.785,102.81,102.765,102.765,254300000.0
2008-01-21 16:28:00,102.77,102.78,102.765,102.765,84900000.0
2008-01-21 16:29:00,102.765,102.775,102.75,102.775,231700000.0
2008-01-21 16:30:00,102.775,102.775,102.735,102.745,244200000.0
2008-01-21 16:31:00,102.745,102.755,102.735,102.735,364600000.0
2008-01-21 16:32:00,102.735,102.805,102.735,102.76,471300000.0
2008-01-21 16:33:00,102.76,102.775,102.745,102.745,392800000.0
2008-01-21 16:34:00,102.745,102.745,102.715,102.715,227300000.0
2008-01-21 16:35:00,102.715,102.74,102.715,102.74,176800000.0
2008-01-21 16:36:00,102.74,102.755,102.73,102.755,233300000.0
2008-01-21 16:37:00,102.755,102.81,102.745,102.745,277100000.0
2008-01-21 16:38:00,102.745,102.755,102.725,102.755,198500000.0
2008-01-21 16:39:00,102.74,102.775,102.74,102.765,311500000.0
2008-01-21 16:40:00,102.765,102.785,102.755,102.77,208800000.0
2008-01-21 16:41:00,102.77,102.775,102.735,102.76,101800000.0
2008-01-21 16:42:00,102.76,102.76,102.725,102.76,206900000.0
2008-01-21 16:43:00,102.755,102.755,102.715,102.735,420500001.0
2008-01-21 16:44:00,102.735,102.75,102.715,102.735,201600000.0
2008-01-21 16:45:00,102.73,102.76,102.73,102.755,310700000.0
2008-01-21 16:46:00,102.75,102.76,102.74,102.74,142600000.0
2008-01-21 16:47:00,102.745,102.77,102.74,102.76,260900000.0
2008-01-21 16:48:00,102.765,102.775,102.695,102.725,767600000.0
2008-01-21 16:49:00,102.725,102.755,102.705,102.715,877000000.0
2008-01-21 16:50:00,102.715,102.745,102.705,102.74,158900000.0
2008-01-21 16:51:00,102.74,102.755,102.735,102.745,198900000.0
2008-01-21 16:52:00,102.745,102.8,102.745,102.8,285800000.0
2008-01-21 16:53:00,102.795,102.8,102.77,102.775,44000000.0
2008-01-21 16:54:00,102.77,102.79,102.765,102.79,225500000.0
2008-01-21 16:55:00,102.795,102.835,102.795,102.83,235600000.0
2008-01-21 16:56:00,102.835,102.875,102.825,102.855,430200000.0
2008-01-21 16:57:00,102.855,102.89,102.835,102.84,546900000.0
2008-01-21 16:58:00,102.84,102.91,102.835,102.875,720000000.0
2008-01-21 16:59:00,102.875,102.925,102.805,102.805,919400000.0
2008-01-21 17:00:00,102.815,102.835,102.79,102.81,322600000.0
2008-01-21 17:01:00,102.815,102.83,102.755,102.775,762300000.0
2008-01-21 17:02:00,102.78,102.815,102.765,102.78,514900000.0
2008-01-21 17:03:00,102.775,102.785,102.695,102.735,833700000.0
2008-01-21 17:04:00,102.725,102.75,102.695,102.725,323600000.0
2008-01-21 17:05:00,102.73,102.735,102.7,102.725,354600000.0
2008-01-21 17:06:00,102.72,102.74,102.685,102.725,620700000.0
2008-01-21 17:07:00,102.715,102.765,102.715,102.76,346800000.0
2008-01-21 17:08:00,102.76,102.805,102.76,102.795,162900000.0
2008-01-21 17:09:00,102.795,102.81,102.765,102.765,515200002.0
2008-01-21 17:10:00,102.775,102.8,102.77,102.77,116400000.0
2008-01-21 17:11:00,102.775,102.775,102.74,102.745,505900000.0
2008-01-21 17:12:00,102.745,102.77,102.725,102.765,380000000.0
2008-01-21 17:13:00,102.765,102.785,102.745,102.785,291600000.0
2008-01-21 17:14:00,102.785,102.815,102.785,102.81,73800000.0
2008-01-21 17:15:00,102.805,102.805,102.745,102.785,523700000.0
2008-01-21 17:16:00,102.785,102.785,102.765,102.765,295000000.0
2008-01-21 17:17:00,102.765,102.785,102.755,102.785,562700000.0
2008-01-21 17:18:00,102.785,102.785,102.765,102.765,83400000.0
2008-01-21 17:19:00,102.765,102.765,102.725,102.725,367100000.0
2008-01-21 17:20:00,102.725,102.735,102.72,102.725,121300000.0
2008-01-21 17:21:00,102.725,102.745,102.715,102.725,97700000.0
2008-01-21 17:22:00,102.725,102.735,102.715,102.725,75500000.0
2008-01-21 17:23:00,102.725,102.75,102.715,102.73,219200000.0
2008-01-21 17:24:00,102.73,102.785,102.73,102.775,136000000.0
2008-01-21 17:25:00,102.775,102.775,102.745,102.765,411300000.0
2008-01-21 17:26:00,102.765,102.77,102.705,102.725,395000000.0
2008-01-21 17:27:00,102.715,102.73,102.635,102.645,331700000.0
2008-01-21 17:28:00,102.645,102.665,102.625,102.625,206600000.0
2008-01-21 17:29:00,102.62,102.64,102.6,102.615,342100000.0
2008-01-21 17:30:00,102.615,102.645,102.605,102.625,134300000.0
2008-01-21 17:31:00,102.625,102.675,102.625,102.65,223600000.0
2008-01-21 17:32:00,102.645,102.66,102.635,102.64,226100000.0
2008-01-21 17:33:00,102.64,102.64,102.61,102.61,204400000.0
2008-01-21 17:34:00,102.61,102.61,102.565,102.57,477700000.0
2008-01-21 17:35:00,102.57,102.585,102.57,102.585,231700000.0
2008-01-21 17:36:00,102.585,102.635,102.565,102.61,614700000.0
2008-01-21 17:37:00,102.61,102.615,102.575,102.595,387700002.0
2008-01-21 17:38:00,102.595,102.615,102.595,102.61,152300000.0
2008-01-21 17:39:00,102.595,102.635,102.595,102.61,395000000.0
2008-01-21 17:40:00,102.61,102.61,102.585,102.59,71700000.0
2008-01-21 17:41:00,102.59,102.595,102.57,102.585,172500000.0
2008-01-21 17:42:00,102.585,102.6,102.575,102.58,211600000.0
2008-01-21 17:43:00,102.575,102.585,102.545,102.55,178600000.0
2008-01-21 17:44:00,102.55,102.565,102.535,102.55,65100000.0
2008-01-21 17:45:00,102.55,102.565,102.545,102.55,148800000.0
2008-01-21 17:46:00,102.55,102.575,102.535,102.575,152800000.0
2008-01-21 17:47:00,102.575,102.575,102.545,102.555,222500000.0
2008-01-21 17:48:00,102.555,102.565,102.555,102.555,428800000.0
2008-01-21 17:49:00,102.555,102.555,102.535,102.545,329300000.0
2008-01-21 17:50:00,102.545,102.555,102.525,102.525,242500000.0
2008-01-21 17:51:00,102.525,102.525,102.505,102.505,265700000.0
2008-01-21 17:52:00,102.505,102.505,102.5,102.5,59200000.0
2008-01-21 17:53:00,102.5,102.5,102.445,102.465,179800000.0
2008-01-21 17:54:00,102.465,102.475,102.44,102.445,77300000.0
2008-01-21 17:55:00,102.445,102.445,102.355,102.415,586200000.0
2008-01-21 17:56:00,102.415,102.415,102.365,102.38,424900000.0
2008-01-21 17:57:00,102.385,102.43,102.38,102.43,126700000.0
2008-01-21 17:58:00,102.43,102.455,102.415,102.43,185000000.0
2008-01-21 17:59:00,102.435,102.475,102.415,102.47,573400000.0
2008-01-21 18:00:00,102.475,102.505,102.455,102.46,401100000.0
2008-01-21 18:01:00,102.46,102.485,102.46,102.48,129600000.0
2008-01-21 18:02:00,102.48,102.525,102.48,102.495,527800000.0
2008-01-21 18:03:00,102.495,102.525,102.48,102.51,408600000.0
2008-01-21 18:04:00,102.51,102.555,102.51,102.535,438000000.0
2008-01-21 18:05:00,102.535,102.55,102.535,102.55,120000000.0
2008-01-21 18:06:00,102.545,102.555,102.525,102.54,108000000.0
2008-01-21 18:07:00,102.54,102.555,102.535,102.55,24300000.0
2008-01-21 18:08:00,102.55,102.58,102.545,102.57,39000000.0
2008-01-21 18:09:00,102.57,102.605,102.565,102.605,28000000.0
2008-01-21 18:10:00,102.595,102.62,102.565,102.615,284400000.0
2008-01-21 18:11:00,102.615,102.665,102.615,102.625,520200000.0
2008-01-21 18:12:00,102.635,102.635,102.575,102.575,285500000.0
2008-01-21 18:13:00,102.575,102.595,102.565,102.575,176500000.0
2008-01-21 18:14:00,102.575,102.6,102.555,102.58,420000000.0
2008-01-21 18:15:00,102.58,102.62,102.575,102.62,290500000.0
2008-01-21 18:16:00,102.62,102.62,102.565,102.59,311300000.0
2008-01-21 18:17:00,102.585,102.595,102.565,102.58,42200000.0
2008-01-21 18:18:00,102.58,102.655,102.58,102.63,40700000.0
2008-01-21 18:19:00,102.63,102.635,102.57,102.595,372700000.0
2008-01-21 18:20:00,102.595,102.66,102.595,102.65,136100000.0
2008-01-21 18:21:00,102.65,102.745,102.645,102.715,180400000.0
2008-01-21 18:22:00,102.715,102.765,102.705,102.745,732200000.0
2008-01-21 18:23:00,102.735,102.765,102.675,102.68,542400000.0
2008-01-21 18:24:00,102.675,102.675,102.6,102.605,472500000.0
2008-01-21 18:25:00,102.605,102.645,102.555,102.645,429400000.0
2008-01-21 18:26:00,102.645,102.69,102.63,102.675,477700000.0
2008-01-21 18:27:00,102.675,102.675,102.615,102.635,633100000.0
2008-01-21 18:28:00,102.625,102.64,102.525,102.525,389100000.0
2008-01-21 18:29:00,102.525,102.535,102.505,102.515,197700000.0
2008-01-21 18:30:00,102.515,102.615,102.515,102.59,117900000.0
2008-01-21 18:31:00,102.59,102.59,102.515,102.535,272800000.0
2008-01-21 18:32:00,102.53,102.56,102.515,102.56,408200000.0
2008-01-21 18:33:00,102.565,102.57,102.54,102.55,176300000.0
2008-01-21 18:34:00,102.55,102.59,102.545,102.56,568100000.0
2008-01-21 18:35:00,102.56,102.58,102.545,102.575,340700000.0
2008-01-21 18:36:00,102.575,102.585,102.53,102.535,122800000.0
2008-01-21 18:37:00,102.54,102.55,102.525,102.545,150300000.0
2008-01-21 18:38:00,102.545,102.555,102.53,102.54,366100000.0
2008-01-21 18:39:00,102.545,102.545,102.535,102.54,132500000.0
2008-01-21 18:40:00,102.54,102.55,102.53,102.55,281300000.0
2008-01-21 18:41:00,102.55,102.555,102.54,102.54,301000000.0
2008-01-21 18:42:00,102.54,102.55,102.5,102.505,145800000.0
2008-01-21 18:43:00,102.505,102.505,102.48,102.495,313000000.0
2008-01-21 18:44:00,102.485,102.495,102.415,102.42,371400000.0
2008-01-21 18:45:00,102.42,102.445,102.4,102.445,327800000.0
2008-01-21 18:46:00,102.45,102.455,102.43,102.455,297600000.0
2008-01-21 18:47:00,102.455,102.485,102.44,102.485,89900000.0
2008-01-21 18:48:00,102.485,102.5,102.475,102.5,47500000.0
2008-01-21 18:49:00,102.5,102.515,102.485,102.515,223400000.0
2008-01-21 18:50:00,102.515,102.545,102.51,102.535,38900000.0
2008-01-21 18:51:00,102.535,102.545,102.515,102.545,86200000.0
2008-01-21 18:52:00,102.525,102.545,102.515,102.54,69600000.0
2008-01-21 18:53:00,102.54,102.605,102.53,102.595,134800000.0
2008-01-21 18:54:00,102.605,102.655,102.595,102.655,380500000.0
2008-01-21 18:55:00,102.655,102.655,102.615,102.625,172500000.0
2008-01-21 18:56:00,102.625,102.625,102.53,102.535,206400002.0
2008-01-21 18:57:00,102.535,102.545,102.485,102.535,117300000.0
2008-01-21 18:58:00,102.535,102.56,102.485,102.495,231100000.0
2008-01-21 18:59:00,102.505,102.575,102.5,102.575,293600000.0
2008-01-21 19:00:00,102.575,102.61,102.57,102.61,296800000.0
2008-01-21 19:01:00,102.605,102.62,102.575,102.595,285000000.0
2008-01-21 19:02:00,102.615,102.645,102.595,102.645,466800003.0
2008-01-21 19:03:00,102.645,102.685,102.63,102.675,714900004.0
2008-01-21 19:04:00,102.675,102.745,102.675,102.735,361800000.0
2008-01-21 19:05:00,102.73,102.745,102.715,102.735,248600000.0
2008-01-21 19:06:00,102.735,102.765,102.73,102.765,78300000.0
2008-01-21 19:07:00,102.76,102.775,102.72,102.75,689100005.0
2008-01-21 19:08:00,102.755,102.885,102.755,102.795,526600000.0
2008-01-21 19:09:00,102.795,102.815,102.725,102.725,251400000.0
2008-01-21 19:10:00,102.725,102.765,102.685,102.735,360900000.0
2008-01-21 19:11:00,102.735,102.745,102.7,102.745,158800000.0
2008-01-21 19:12:00,102.755,102.755,102.72,102.735,114500000.0
2008-01-21 19:13:00,102.745,102.755,102.725,102.735,129600000.0
2008-01-21 19:14:00,102.735,102.755,102.72,102.735,263700000.0
2008-01-21 19:15:00,102.73,102.765,102.715,102.715,224000000.0
2008-01-21 19:16:00,102.715,102.715,102.67,102.695,260100000.0
2008-01-21 19:17:00,102.695,102.695,102.645,102.645,162400000.0
2008-01-21 19:18:00,102.645,102.665,102.635,102.645,128200000.0
2008-01-21 19:19:00,102.645,102.655,102.635,102.635,110400000.0
2008-01-21 19:20:00,102.635,102.645,102.615,102.625,93700000.0
2008-01-21 19:21:00,102.625,102.625,102.605,102.615,124200000.0
2008-01-21 19:22:00,102.605,102.605,102.585,102.605,132000000.0
2008-01-21 19:23:00,102.605,102.625,102.595,102.595,178200001.0
2008-01-21 19:24:00,102.595,102.605,102.59,102.59,98600000.0
2008-01-21 19:25:00,102.59,102.605,102.57,102.585,272500000.0
2008-01-21 19:26:00,102.585,102.615,102.585,102.6,337200000.0
2008-01-21 19:27:00,102.6,102.605,102.595,102.605,168800000.0
2008-01-21 19:28:00,102.595,102.595,102.58,102.585,143100000.0
2008-01-21 19:29:00,102.585,102.585,102.555,102.555,155800000.0
2008-01-21 19:30:00,102.555,102.57,102.465,102.475,129000000.0
2008-01-21 19:31:00,102.475,102.545,102.455,102.535,199500000.0
2008-01-21 19:32:00,102.535,102.535,102.505,102.525,156400000.0
2008-01-21 19:33:00,102.525,102.545,102.525,102.545,168200000.0
2008-01-21 19:34:00,102.545,102.56,102.53,102.56,150800000.0
2008-01-21 19:35:00,102.555,102.575,102.535,102.565,270600000.0
2008-01-21 19:36:00,102.565,102.595,102.555,102.585,234600000.0
2008-01-21 19:37:00,102.575,102.595,102.575,102.585,192600000.0
2008-01-21 19:38:00,102.58,102.595,102.57,102.585,203200000.0
2008-01-21 19:39:00,102.585,102.605,102.575,102.605,268900001.0
2008-01-21 19:40:00,102.605,102.61,102.585,102.61,115200000.0
2008-01-21 19:41:00,102.61,102.615,102.6,102.6,356900000.0
2008-01-21 19:42:00,102.6,102.625,102.6,102.625,177600000.0
2008-01-21 19:43:00,102.625,102.625,102.615,102.625,102400000.0
2008-01-21 19:44:00,102.625,102.655,102.62,102.635,168000000.0
2008-01-21 19:45:00,102.635,102.655,102.6,102.63,328900001.0
2008-01-21 19:46:00,102.635,102.645,102.61,102.635,213800001.0
2008-01-21 19:47:00,102.635,102.655,102.635,102.655,232200000.0
2008-01-21 19:48:00,102.655,102.715,102.63,102.705,181400000.0
2008-01-21 19:49:00,102.7,102.715,102.675,102.695,144000000.0
2008-01-21 19:50:00,102.695,102.785,102.695,102.765,196000000.0
2008-01-21 19:51:00,102.765,102.765,102.695,102.715,315200000.0
2008-01-21 19:52:00,102.72,102.735,102.715,102.715,57900000.0
2008-01-21 19:53:00,102.72,102.73,102.695,102.705,79900000.0
2008-01-21 19:54:00,102.705,102.715,102.705,102.705,115000000.0
2008-01-21 19:55:00,102.71,102.715,102.71,102.715,95600000.0
2008-01-21 19:56:00,102.71,102.72,102.675,102.715,157899999.0
2008-01-21 19:57:00,102.715,102.725,102.705,102.705,99400000.0
2008-01-21 19:58:00,102.715,102.755,102.68,102.755,335800000.0
2008-01-21 19:59:00,102.755,102.83,102.745,102.785,306000000.0
2008-01-21 20:00:00,102.785,102.815,102.755,102.795,419400000.0
2008-01-21 20:01:00,102.795,102.795,102.74,102.765,273400000.0
2008-01-21 20:02:00,102.765,102.795,102.765,102.795,73600000.0
2008-01-21 20:03:00,102.805,102.815,102.775,102.785,203200000.0
2008-01-21 20:04:00,102.785,102.82,102.735,102.82,338200000.0
2008-01-21 20:05:00,102.82,102.845,102.805,102.835,213800000.0
2008-01-21 20:06:00,102.835,102.845,102.8,102.845,311600000.0
2008-01-21 20:07:00,102.845,102.845,102.825,102.84,270700000.0
2008-01-21 20:08:00,102.84,102.84,102.825,102.835,171200000.0
2008-01-21 20:09:00,102.84,102.865,102.835,102.855,196800000.0
2008-01-21 20:10:00,102.855,102.865,102.805,102.855,333100003.0
2008-01-21 20:11:00,102.85,102.865,102.835,102.835,174400000.0
2008-01-21 20:12:00,102.835,102.845,102.815,102.83,340300000.0
2008-01-21 20:13:00,102.83,102.84,102.795,102.82,376700000.0
2008-01-21 20:14:00,102.825,102.835,102.785,102.785,276400000.0
2008-01-21 20:15:00,102.785,102.815,102.785,102.785,296800000.0
2008-01-21 20:16:00,102.785,102.785,102.76,102.76,142100000.0
2008-01-21 20:17:00,102.765,102.77,102.73,102.73,240400000.0
2008-01-21 20:18:00,102.73,102.75,102.72,102.75,81400000.0
2008-01-21 20:19:00,102.75,102.75,102.74,102.74,32000000.0
2008-01-21 20:20:00,102.75,102.75,102.735,102.74,68900000.0
2008-01-21 20:21:00,102.74,102.765,102.735,102.765,98100000.0
2008-01-21 20:22:00,102.765,102.78,102.755,102.77,357100000.0
2008-01-21 20:23:00,102.77,102.79,102.77,102.79,408000000.0
2008-01-21 20:24:00,102.79,102.805,102.785,102.795,335400000.0
2008-01-21 20:25:00,102.795,102.815,102.76,102.79,327400000.0
2008-01-21 20:26:00,102.79,102.795,102.775,102.785,238700000.0
2008-01-21 20:27:00,102.785,102.825,102.745,102.815,164100000.0
2008-01-21 20:28:00,102.815,102.815,102.765,102.785,146400000.0
2008-01-21 20:29:00,102.785,102.785,102.76,102.775,142100000.0
2008-01-21 20:30:00,102.775,102.805,102.775,102.805,178900000.0
2008-01-21 20:31:00,102.805,102.805,102.77,102.805,97800000.0
2008-01-21 20:32:00,102.805,102.805,102.795,102.805,111200000.0
2008-01-21 20:33:00,102.805,102.815,102.76,102.805,233300000.0
2008-01-21 20:34:00,102.81,102.845,102.805,102.835,284000000.0
2008-01-21 20:35:00,102.835,102.835,102.73,102.74,502900000.0
2008-01-21 20:36:00,102.755,102.775,102.745,102.765,255400000.0
2008-01-21 20:37:00,102.77,102.785,102.735,102.785,235700000.0
2008-01-21 20:38:00,102.785,102.785,102.77,102.775,158400000.0
2008-01-21 20:39:00,102.775,102.785,102.765,102.765,130000000.0
2008-01-21 20:40:00,102.765,102.79,102.765,102.78,145400000.0
2008-01-21 20:41:00,102.785,102.79,102.765,102.765,87100000.0
2008-01-21 20:42:00,102.765,102.775,102.705,102.705,101900000.0
2008-01-21 20:43:00,102.705,102.715,102.685,102.7,220700000.0
2008-01-21 20:44:00,102.7,102.725,102.7,102.72,234100000.0
2008-01-21 20:45:00,102.725,102.725,102.665,102.71,169100000.0
2008-01-21 20:46:00,102.715,102.715,102.705,102.715,216000000.0
2008-01-21 20:47:00,102.715,102.715,102.71,102.71,75200000.0
2008-01-21 20:48:00,102.705,102.705,102.655,102.685,175600000.0
2008-01-21 20:49:00,102.685,102.685,102.675,102.68,35200000.0
2008-01-21 20:50:00,102.68,102.685,102.67,102.675,48800000.0
2008-01-21 20:51:00,102.675,102.685,102.655,102.68,152000000.0
2008-01-21 20:52:00,102.68,102.685,102.665,102.675,261600000.0
2008-01-21 20:53:00,102.675,102.68,102.62,102.62,134100000.0
2008-01-21 20:54:00,102.67,102.71,102.655,102.71,277500000.0
2008-01-21 20:55:00,102.71,102.71,102.71,102.71,58200000.0
2008-01-21 20:56:00,102.71,102.72,102.71,102.715,133400000.0
2008-01-21 20:57:00,102.715,102.73,102.715,102.725,35500000.0
2008-01-21 20:58:00,102.725,102.755,102.71,102.755,57900000.0
2008-01-21 20:59:00,102.755,102.76,102.725,102.75,86500000.0
2008-01-21 21:00:00,102.755,102.755,102.685,102.71,156200000.0
2008-01-21 21:01:00,102.71,102.715,102.685,102.715,95900000.0
2008-01-21 21:02:00,102.715,102.715,102.695,102.695,118800000.0
2008-01-21 21:03:00,102.695,102.695,102.665,102.675,67100000.0
2008-01-21 21:04:00,102.675,102.675,102.665,102.67,104000000.0
2008-01-21 21:05:00,102.67,102.685,102.67,102.675,129000000.0
2008-01-21 21:06:00,102.675,102.7,102.675,102.685,50100000.0
2008-01-21 21:07:00,102.695,102.695,102.685,102.685,19400000.0
2008-01-21 21:08:00,102.685,102.685,102.685,102.685,8000000.0
2008-01-21 21:10:00,102.685,102.695,102.68,102.685,100000000.0
2008-01-21 21:11:00,102.685,102.705,102.67,102.705,69100000.0
2008-01-21 21:12:00,102.705,102.705,102.705,102.705,9600000.0
2008-01-21 21:13:00,102.695,102.7,102.68,102.7,131700000.0
2008-01-21 21:14:00,102.7,102.71,102.7,102.705,40200000.0
2008-01-21 21:15:00,102.71,102.71,102.71,102.71,6400000.0
2008-01-21 21:16:00,102.71,102.71,102.71,102.71,4800000.0
2008-01-21 21:17:00,102.695,102.695,102.665,102.695,114000000.0
2008-01-21 21:18:00,102.695,102.695,102.645,102.645,109400000.0
2008-01-21 21:19:00,102.645,102.665,102.635,102.655,70400000.0
2008-01-21 21:20:00,102.655,102.655,102.64,102.645,76000000.0
2008-01-21 21:21:00,102.645,102.65,102.645,102.65,20100000.0
2008-01-21 21:22:00,102.64,102.645,102.625,102.635,73700000.0
2008-01-21 21:23:00,102.635,102.645,102.615,102.645,45000000.0
2008-01-21 21:24:00,102.645,102.685,102.645,102.685,92900000.0
2008-01-21 21:25:00,102.685,102.69,102.67,102.68,60500000.0
2008-01-21 21:26:00,102.69,102.695,102.655,102.695,90400001.0
2008-01-21 21:27:00,102.695,102.7,102.695,102.7,153700000.0
2008-01-21 21:28:00,102.695,102.695,102.69,102.695,39400000.0
2008-01-21 21:29:00,102.695,102.71,102.695,102.705,81600000.0
2008-01-21 21:30:00,102.705,102.705,102.685,102.685,55300000.0
2008-01-21 21:31:00,102.69,102.7,102.685,102.695,63300000.0
2008-01-21 21:32:00,102.695,102.705,102.695,102.705,45800000.0
2008-01-21 21:33:00,102.705,102.705,102.675,102.675,56800000.0
2008-01-21 21:34:00,102.675,102.675,102.645,102.675,43800000.0
2008-01-21 21:35:00,102.68,102.68,102.65,102.68,13600000.0
2008-01-21 21:36:00,102.69,102.69,102.675,102.675,81600000.0
2008-01-21 21:37:00,102.675,102.675,102.675,102.675,4800000.0
2008-01-21 21:38:00,102.655,102.675,102.655,102.675,12000000.0
2008-01-21 21:39:00,102.675,102.675,102.675,102.675,8000000.0
2008-01-21 21:40:00,102.665,102.665,102.665,102.665,14400000.0
2008-01-21 21:41:00,102.665,102.68,102.665,102.675,84400000.0
2008-01-21 21:42:00,102.675,102.68,102.675,102.68,54400000.0
2008-01-21 21:43:00,102.68,102.695,102.675,102.695,149400000.0
2008-01-21 21:44:00,102.695,102.695,102.675,102.695,79400000.0
2008-01-21 21:45:00,102.69,102.705,102.69,102.7,76000000.0
2008-01-21 21:46:00,102.7,102.715,102.685,102.715,94300000.0
2008-01-21 21:47:00,102.715,102.715,102.685,102.705,181399996.0
2008-01-21 21:48:00,102.705,102.715,102.695,102.715,73600000.0
2008-01-21 21:49:00,102.705,102.72,102.705,102.72,19200000.0
2008-01-21 21:50:00,102.72,102.72,102.695,102.715,113000000.0
2008-01-21 21:51:00,102.715,102.735,102.715,102.735,139200000.0
2008-01-21 21:52:00,102.735,102.74,102.705,102.725,191400000.0
2008-01-21 21:53:00,102.725,102.755,102.725,102.75,196200000.0
2008-01-21 21:54:00,102.75,102.76,102.75,102.755,130500000.0
2008-01-21 21:55:00,102.755,102.755,102.75,102.755,167200000.0
2008-01-21 21:56:00,102.755,102.77,102.755,102.765,73200000.0
2008-01-21 21:57:00,102.765,102.765,102.745,102.75,115800000.0
2008-01-21 21:58:00,102.75,102.755,102.72,102.755,117200000.0
2008-01-21 21:59:00,102.725,102.755,102.725,102.745,45000000.0
2008-01-21 22:00:00,102.74,102.745,102.73,102.74,251700000.0
2008-01-21 22:01:00,102.74,102.75,102.735,102.745,124200000.0
2008-01-21 22:02:00,102.745,102.75,102.745,102.75,175200000.0
2008-01-21 22:03:00,102.75,102.76,102.75,102.755,107600000.0
2008-01-21 22:04:00,102.745,102.755,102.745,102.755,23400000.0
2008-01-21 22:05:00,102.51,102.53,102.5,102.51,32000000.0
2008-01-21 22:06:00,102.5,102.54,102.48,102.53,32000000.0
2008-01-21 22:07:00,102.75,102.75,102.745,102.745,32000000.0
2008-01-21 22:08:00,102.745,102.75,102.745,102.75,23300000.0
2008-01-21 22:09:00,102.5,102.5,102.41,102.41,164000000.0
2008-01-21 22:10:00,102.745,102.755,102.745,102.75,164000000.0
2008-01-21 22:11:00,102.75,102.755,102.745,102.75,164000000.0
2008-01-21 22:12:00,102.75,102.75,102.75,102.75,36000000.0
2008-01-21 22:13:00,102.41,102.46,102.41,102.46,80800000.0
2008-01-21 22:14:00,102.755,102.78,102.755,102.78,80800000.0
2008-01-21 22:15:00,102.785,102.785,102.76,102.76,101100002.0
2008-01-21 22:16:00,102.46,102.46,102.44,102.44,65700000.0
2008-01-21 22:17:00,102.775,102.78,102.775,102.78,65700000.0
2008-01-21 22:18:00,102.775,102.775,102.76,102.76,136800000.0
2008-01-21 22:19:00,102.76,102.76,102.735,102.735,57100000.0
2008-01-21 22:20:00,102.735,102.75,102.735,102.75,118000000.0
2008-01-21 22:21:00,102.75,102.75,102.72,102.72,56400000.0
2008-01-21 22:22:00,102.74,102.755,102.74,102.75,72700000.0
2008-01-21 22:23:00,102.755,102.78,102.755,102.78,16000000.0
2008-01-21 22:24:00,102.78,102.78,102.735,102.77,211500000.0
2008-01-21 22:25:00,102.77,102.77,102.755,102.765,116800000.0
2008-01-21 22:26:00,102.765,102.775,102.75,102.775,167400000.0
2008-01-21 22:27:00,102.775,102.775,102.765,102.765,123200000.0
2008-01-21 22:28:00,102.765,102.775,102.765,102.775,30600000.0
2008-01-21 22:29:00,102.775,102.775,102.765,102.775,90000000.0
2008-01-21 22:30:00,102.775,102.775,102.765,102.77,86400000.0
2008-01-21 22:31:00,102.77,102.77,102.71,102.755,388800000.0
2008-01-21 22:32:00,102.25,102.28,102.25,102.26,14800000.0
2008-01-21 22:33:00,102.72,102.72,102.72,102.72,14800000.0
2008-01-21 22:34:00,102.72,102.75,102.71,102.745,152600000.0
2008-01-21 22:35:00,102.745,102.75,102.73,102.73,155200000.0
2008-01-21 22:36:00,102.73,102.74,102.665,102.735,136800000.0
2008-01-21 22:37:00,102.735,102.735,102.71,102.73,278400000.0
2008-01-21 22:38:00,102.73,102.765,102.73,102.745,294800000.0
2008-01-21 22:39:00,102.745,102.75,102.73,102.73,162400000.0
2008-01-21 22:40:00,102.73,102.73,102.69,102.72,88200000.0
2008-01-21 22:41:00,102.74,102.75,102.705,102.735,65700000.0
2008-01-21 22:42:00,102.705,102.75,102.705,102.74,83900000.0
2008-01-21 22:43:00,102.74,102.74,102.7,102.71,161900000.0
2008-01-21 22:44:00,102.71,102.72,102.71,102.71,136300000.0
2008-01-21 22:45:00,102.7,102.725,102.67,102.67,412700000.0
2008-01-21 22:46:00,102.675,102.69,102.67,102.69,173100000.0
2008-01-21 22:47:00,102.69,102.71,102.69,102.69,56800000.0
2008-01-21 22:48:00,102.685,102.69,102.685,102.69,55200000.0
2008-01-21 22:49:00,102.69,102.69,102.68,102.68,53500000.0
2008-01-21 22:50:00,102.68,102.69,102.64,102.65,156400000.0
2008-01-21 22:51:00,102.65,102.65,102.6,102.61,140400000.0
2008-01-21 22:52:00,102.61,102.62,102.59,102.605,152700000.0
2008-01-21 22:53:00,102.605,102.62,102.605,102.61,44000000.0
2008-01-21 22:54:00,102.61,102.61,102.59,102.61,32800000.0
2008-01-21 22:55:00,102.61,102.61,102.55,102.56,126500000.0
2008-01-21 22:56:00,102.55,102.55,102.525,102.54,80400000.0
2008-01-21 22:57:00,102.53,102.56,102.52,102.56,90100000.0
2008-01-21 22:58:00,102.56,102.59,102.56,102.57,140200000.0
2008-01-21 22:59:00,102.58,102.58,102.56,102.56,59200000.0
2008-01-21 23:00:00,102.56,102.58,102.56,102.57,110000000.0
2008-01-21 23:01:00,102.57,102.57,102.54,102.56,72000000.0
2008-01-21 23:02:00,102.56,102.56,102.535,102.55,36400000.0
2008-01-21 23:03:00,102.55,102.58,102.54,102.56,103800000.0
2008-01-21 23:04:00,102.56,102.56,102.51,102.54,204400000.0
2008-01-21 23:05:00,102.54,102.54,102.5,102.5,325000000.0
2008-01-21 23:06:00,102.49,102.54,102.47,102.51,277900000.0
2008-01-21 23:07:00,102.52,102.53,102.49,102.5,288000000.0
2008-01-21 23:08:00,102.48,102.49,102.47,102.48,215700000.0
2008-01-21 23:09:00,102.48,102.48,102.4,102.4,272000000.0
2008-01-21 23:10:00,102.4,102.435,102.35,102.4,617499996.0
2008-01-21 23:11:00,102.41,102.44,102.41,102.42,361000000.0
2008-01-21 23:12:00,102.43,102.46,102.4,102.42,1013000000.0
2008-01-21 23:13:00,102.42,102.455,102.42,102.455,391800000.0
2008-01-21 23:14:00,102.455,102.475,102.45,102.46,362200000.0
2008-01-21 23:15:00,102.46,102.485,102.46,102.46,464800000.0
2008-01-21 23:16:00,102.46,102.46,102.41,102.43,116900000.0
2008-01-21 23:17:00,102.43,102.455,102.425,102.425,309000000.0
2008-01-21 23:18:00,102.425,102.43,102.41,102.43,361700000.0
2008-01-21 23:19:00,102.43,102.445,102.415,102.44,426800000.0
2008-01-21 23:20:00,102.44,102.45,102.43,102.45,303500000.0
2008-01-21 23:21:00,102.45,102.455,102.425,102.425,206200000.0
2008-01-21 23:22:00,102.42,102.425,102.34,102.345,882999998.0
2008-01-21 23:23:00,102.345,102.36,102.345,102.36,100800000.0
2008-01-21 23:24:00,102.35,102.35,102.32,102.33,354900000.0
2008-01-21 23:25:00,102.33,102.36,102.31,102.35,511700001.0
2008-01-21 23:26:00,102.34,102.355,102.34,102.355,233000000.0
2008-01-21 23:27:00,102.355,102.365,102.325,102.325,366100000.0
2008-01-21 23:28:00,102.325,102.325,102.28,102.28,387900000.0
2008-01-21 23:29:00,102.28,102.295,102.23,102.23,555500000.0
2008-01-21 23:30:00,102.245,102.255,102.22,102.245,636000000.0
2008-01-21 23:31:00,102.245,102.26,102.22,102.24,425600000.0
2008-01-21 23:32:00,102.24,102.275,102.24,102.26,349900000.0
2008-01-21 23:33:00,102.26,102.3,102.26,102.3,276400000.0
2008-01-21 23:34:00,102.3,102.315,102.27,102.315,238000000.0
2008-01-21 23:35:00,102.315,102.33,102.31,102.33,182400000.0
2008-01-21 23:36:00,102.33,102.345,102.33,102.34,250600000.0
2008-01-21 23:37:00,102.345,102.375,102.34,102.34,560600000.0
2008-01-21 23:38:00,102.34,102.35,102.32,102.35,231500000.0
2008-01-21 23:39:00,102.35,102.36,102.32,102.36,245100000.0
2008-01-21 23:40:00,102.355,102.355,102.32,102.345,385300000.0
2008-01-21 23:41:00,102.345,102.35,102.33,102.335,197500000.0
2008-01-21 23:42:00,102.33,102.33,102.3,102.315,199400000.0
2008-01-21 23:43:00,102.315,102.33,102.29,102.32,224800000.0
2008-01-21 23:44:00,102.32,102.33,102.32,102.32,185400000.0
2008-01-21 23:45:00,102.32,102.35,102.32,102.35,292200000.0
2008-01-21 23:46:00,102.35,102.35,102.33,102.34,101200000.0
2008-01-21 23:47:00,102.34,102.38,102.34,102.37,180200000.0
2008-01-21 23:48:00,102.37,102.37,102.35,102.37,117800000.0
2008-01-21 23:49:00,102.37,102.37,102.33,102.355,120700000.0
2008-01-21 23:50:00,102.355,102.36,102.32,102.34,253000000.0
2008-01-21 23:51:00,102.34,102.345,102.33,102.33,195300000.0
2008-01-21 23:52:00,102.31,102.34,102.31,102.335,132400000.0
2008-01-21 23:53:00,102.335,102.335,102.33,102.33,218000000.0
2008-01-21 23:54:00,102.33,102.33,102.3,102.315,383100000.0
2008-01-21 23:55:00,102.315,102.335,102.31,102.325,286800000.0
2008-01-21 23:56:00,102.325,102.33,102.295,102.33,234099999.0
2008-01-21 23:57:00,102.33,102.35,102.325,102.34,266400000.0
2008-01-21 23:58:00,102.34,102.365,102.325,102.34,221100000.0
2008-01-21 23:59:00,102.33,102.35,102.32,102.35,112800000.0
2008-01-22 00:00:00,102.35,102.35,102.35,102.35,8200000.0
2008-01-22 00:01:00,102.07,102.07,102.05,102.05,26400000.0
2008-01-22 00:02:00,102.06,102.06,102.05,102.06,26400000.0
2008-01-22 00:03:00,102.36,102.37,102.36,102.37,26400000.0
2008-01-22 00:04:00,102.37,102.37,102.34,102.35,43200000.0
2008-01-22 00:05:00,102.05,102.05,102.05,102.05,22800000.0
2008-01-22 00:07:00,102.07,102.07,102.07,102.07,22800000.0
2008-01-22 00:09:00,102.08,102.08,102.08,102.08,22800000.0
2008-01-22 00:11:00,102.34,102.34,102.325,102.325,22800000.0
2008-01-22 00:12:00,102.34,102.38,102.31,102.35,43400000.0
2008-01-22 00:13:00,102.35,102.35,102.28,102.28,36900000.0
2008-01-22 00:14:00,102.28,102.28,102.23,102.25,69500000.0
2008-01-22 00:15:00,102.25,102.265,102.235,102.235,342100000.0
2008-01-22 00:16:00,102.245,102.26,102.23,102.25,318700000.0
2008-01-22 00:17:00,102.25,102.29,102.25,102.275,384300000.0
2008-01-22 00:18:00,102.26,102.26,102.24,102.255,203100000.0
2008-01-22 00:19:00,102.255,102.255,102.24,102.24,216000000.0
2008-01-22 00:20:00,102.24,102.24,102.185,102.185,329500000.0
2008-01-22 00:21:00,102.185,102.21,102.17,102.19,443200000.0
2008-01-22 00:22:00,102.19,102.23,102.19,102.23,241700000.0
2008-01-22 00:23:00,102.23,102.23,102.17,102.18,228400000.0
2008-01-22 00:24:00,102.18,102.18,102.13,102.15,365500000.0
2008-01-22 00:25:00,102.15,102.16,102.12,102.14,333600000.0
2008-01-22 00:26:00,102.14,102.17,102.13,102.16,307200000.0
2008-01-22 00:27:00,102.16,102.18,102.14,102.175,451200000.0
2008-01-22 00:28:00,102.18,102.185,102.16,102.165,246700000.0
2008-01-22 00:29:00,102.165,102.175,102.155,102.16,230100000.0
2008-01-22 00:30:00,102.16,102.16,102.15,102.155,216000000.0
2008-01-22 00:31:00,102.155,102.16,102.145,102.16,130000000.0
2008-01-22 00:32:00,102.16,102.16,102.13,102.14,225100000.0
2008-01-22 00:33:00,102.14,102.14,102.12,102.13,362100000.0
2008-01-22 00:34:00,102.13,102.16,102.12,102.14,350600000.0
2008-01-22 00:35:00,102.14,102.15,102.13,102.13,283900000.0
2008-01-22 00:36:00,102.13,102.135,102.08,102.1,194800000.0
2008-01-22 00:37:00,102.1,102.1,102.06,102.06,98000000.0
2008-01-22 00:38:00,102.06,102.09,102.05,102.06,112800000.0
2008-01-22 00:39:00,102.07,102.08,102.04,102.06,79700000.0
2008-01-22 00:40:00,102.08,102.08,102.06,102.07,29800000.0
2008-01-22 00:41:00,102.06,102.07,102.06,102.07,22500000.0
2008-01-22 00:42:00,102.07,102.08,102.045,102.08,31900000.0
2008-01-22 00:43:00,102.07,102.08,102.07,102.08,30000000.0
2008-01-22 00:44:00,102.08,102.09,102.06,102.08,44800000.0
2008-01-22 00:45:00,102.08,102.08,102.08,102.08,6000000.0
2008-01-22 00:46:00,102.08,102.09,102.07,102.07,18500000.0
2008-01-22 00:47:00,102.07,102.07,102.04,102.07,31100000.0
2008-01-22 00:48:00,102.07,102.09,102.07,102.07,23000000.0
2008-01-22 00:49:00,102.07,102.08,102.07,102.07,16900000.0
2008-01-22 00:50:00,102.07,102.07,102.05,102.05,29500000.0
2008-01-22 00:51:00,102.05,102.06,102.04,102.06,53700000.0
2008-01-22 00:52:00,102.04,102.06,102.04,102.04,90200000.0
2008-01-22 00:53:00,102.04,102.05,102.04,102.05,20500000.0
2008-01-22 00:54:00,102.05,102.06,102.03,102.05,34900000.0
2008-01-22 00:55:00,102.05,102.06,102.03,102.04,33600000.0
2008-01-22 00:56:00,102.04,102.07,102.04,102.05,70300000.0
2008-01-22 00:57:00,102.05,102.07,102.05,102.07,34000000.0
2008-01-22 00:58:00,102.07,102.07,102.05,102.05,17800000.0
2008-01-22 00:59:00,102.05,102.06,102.02,102.06,83400000.0
2008-01-22 01:00:00,102.06,102.08,102.05,102.07,102100000.0
2008-01-22 01:01:00,102.07,102.08,102.06,102.06,16000000.0
2008-01-22 01:02:00,102.06,102.07,102.045,102.06,56400000.0
2008-01-22 01:03:00,102.06,102.07,102.05,102.06,56100000.0
2008-01-22 01:04:00,102.06,102.07,102.04,102.05,29100000.0
2008-01-22 01:05:00,102.05,102.07,102.05,102.07,36700000.0
2008-01-22 01:06:00,102.07,102.08,102.045,102.08,66100000.0
2008-01-22 01:07:00,102.08,102.08,102.07,102.08,18600000.0
2008-01-22 01:08:00,102.08,102.1,102.08,102.09,48600000.0
2008-01-22 01:09:00,102.09,102.12,102.09,102.11,81400000.0
2008-01-22 01:10:00,102.11,102.13,102.105,102.13,22500000.0
2008-01-22 01:11:00,102.13,102.13,102.12,102.12,20600000.0
2008-01-22 01:12:00,102.13,102.15,102.115,102.14,78300000.0
2008-01-22 01:13:00,102.14,102.195,102.13,102.13,444700000.0
2008-01-22 01:14:00,102.13,102.15,102.11,102.13,249200000.0
2008-01-22 01:15:00,102.13,102.13,102.12,102.12,19500000.0
2008-01-22 01:16:00,102.12,102.14,102.12,102.13,87100000.0
2008-01-22 01:17:00,102.13,102.135,102.09,102.11,256400000.0
2008-01-22 01:18:00,102.11,102.12,102.09,102.09,130200000.0
2008-01-22 01:19:00,102.1,102.12,102.095,102.11,73700000.0
2008-01-22 01:20:00,102.12,102.13,102.1,102.11,34700000.0
2008-01-22 01:21:00,102.11,102.11,102.1,102.1,30500000.0
2008-01-22 01:22:00,102.1,102.12,102.09,102.12,50700000.0
2008-01-22 01:23:00,102.12,102.16,102.11,102.16,151600000.0
2008-01-22 01:24:00,102.15,102.17,102.13,102.17,108200000.0
2008-01-22 01:25:00,102.16,102.19,102.14,102.15,197700000.0
2008-01-22 01:26:00,102.15,102.18,102.15,102.18,28800000.0
2008-01-22 01:27:00,102.18,102.18,102.16,102.17,77800000.0
2008-01-22 01:28:00,102.17,102.17,102.15,102.16,72700000.0
2008-01-22 01:29:00,102.145,102.17,102.135,102.17,81500000.0
2008-01-22 01:30:00,102.17,102.195,102.17,102.195,100200000.0
2008-01-22 01:31:00,102.195,102.21,102.12,102.12,446100001.0
2008-01-22 01:32:00,102.12,102.21,102.12,102.21,205100000.0
2008-01-22 01:33:00,102.21,102.21,102.15,102.15,539700000.0
2008-01-22 01:34:00,102.15,102.18,102.15,102.175,332300000.0
2008-01-22 01:35:00,102.175,102.18,102.15,102.17,605800000.0
2008-01-22 01:36:00,102.17,102.175,102.145,102.15,179700000.0
2008-01-22 01:37:00,102.15,102.15,102.13,102.14,184900000.0
2008-01-22 01:38:00,102.14,102.15,102.14,102.15,198900000.0
2008-01-22 01:39:00,102.15,102.15,102.14,102.14,28600000.0
2008-01-22 01:40:00,102.14,102.15,102.12,102.14,103100000.0
2008-01-22 01:41:00,102.14,102.14,102.13,102.14,16400000.0
2008-01-22 01:42:00,102.14,102.14,102.11,102.11,114200000.0
2008-01-22 01:43:00,102.11,102.11,102.09,102.11,41400000.0
2008-01-22 01:44:00,102.11,102.12,102.1,102.12,54300000.0
2008-01-22 01:45:00,102.12,102.12,102.1,102.11,56100000.0
2008-01-22 01:46:00,102.11,102.12,102.095,102.095,30100000.0
2008-01-22 01:47:00,102.095,102.095,102.05,102.06,92600000.0
2008-01-22 01:48:00,102.07,102.075,102.04,102.04,70400000.0
2008-01-22 01:49:00,102.04,102.05,102.03,102.04,135200000.0
2008-01-22 01:50:00,102.04,102.04,102.02,102.03,64000000.0
2008-01-22 01:51:00,102.03,102.03,102.01,102.02,71500000.0
2008-01-22 01:52:00,102.02,102.03,102.02,102.02,90400000.0
2008-01-22 01:53:00,102.02,102.03,101.96,101.98,298100000.0
2008-01-22 01:54:00,101.98,101.98,101.95,101.96,211500000.0
2008-01-22 01:55:00,101.96,101.99,101.96,101.98,182700000.0
2008-01-22 01:56:00,101.98,101.99,101.97,101.98,168800000.0
2008-01-22 01:57:00,101.98,102.0,101.98,101.99,129600000.0
2008-01-22 01:58:00,101.99,102.0,101.96,101.99,204400000.0
2008-01-22 01:59:00,101.99,102.0,101.95,101.96,220100000.0
2008-01-22 02:00:00,101.96,101.97,101.95,101.97,229100000.0
2008-01-22 02:01:00,101.97,101.97,101.94,101.94,185200000.0
2008-01-22 02:02:00,101.94,102.015,101.94,102.015,420000000.0
2008-01-22 02:03:00,102.025,102.06,102.015,102.06,227300000.0
2008-01-22 02:04:00,102.06,102.1,102.04,102.095,650100000.0
2008-01-22 02:05:00,102.095,102.115,102.09,102.095,683200000.0
2008-01-22 02:06:00,102.095,102.1,101.96,102.0,1143999998.0
2008-01-22 02:07:00,102.0,102.06,102.0,102.03,738800000.0
2008-01-22 02:08:00,102.035,102.06,102.01,102.03,421400000.0
2008-01-22 02:09:00,102.03,102.05,102.0,102.05,197000000.0
2008-01-22 02:10:00,102.05,102.05,102.0,102.01,471300000.0
2008-01-22 02:11:00,102.015,102.05,102.005,102.03,472900000.0
2008-01-22 02:12:00,102.03,102.07,102.02,102.06,112800000.0
2008-01-22 02:13:00,102.06,102.08,102.04,102.05,151400000.0
2008-01-22 02:14:00,102.05,102.11,102.035,102.085,616300000.0
2008-01-22 02:15:00,102.085,102.155,102.08,102.14,425300000.0
2008-01-22 02:16:00,102.14,102.19,102.14,102.16,690300000.0
2008-01-22 02:17:00,102.16,102.29,102.16,102.285,823699999.0
2008-01-22 02:18:00,102.285,102.3,102.24,102.24,943800000.0
2008-01-22 02:19:00,102.24,102.24,102.125,102.125,811300000.0
2008-01-22 02:20:00,102.13,102.15,102.09,102.15,807599995.0
2008-01-22 02:21:00,102.145,102.23,102.145,102.21,470100000.0
2008-01-22 02:22:00,102.21,102.21,102.17,102.19,531100000.0
2008-01-22 02:23:00,102.19,102.22,102.185,102.19,209600000.0
2008-01-22 02:24:00,102.185,102.19,102.135,102.18,532200000.0
2008-01-22 02:25:00,102.18,102.21,102.17,102.21,145800000.0
2008-01-22 02:26:00,102.21,102.21,102.18,102.2,282200000.0
2008-01-22 02:27:00,102.21,102.235,102.21,102.22,211000000.0
2008-01-22 02:28:00,102.22,102.26,102.22,102.25,501999999.0
2008-01-22 02:29:00,102.25,102.25,102.2,102.2,301900000.0
2008-01-22 02:30:00,102.2,102.22,102.16,102.17,311600000.0
2008-01-22 02:31:00,102.17,102.17,102.12,102.16,208600000.0
2008-01-22 02:32:00,102.16,102.18,102.15,102.165,510100000.0
2008-01-22 02:33:00,102.165,102.18,102.15,102.16,178300000.0
2008-01-22 02:34:00,102.155,102.22,102.145,102.21,661600003.0
2008-01-22 02:35:00,102.21,102.22,102.18,102.2,414200000.0
2008-01-22 02:36:00,102.2,102.2,102.17,102.17,357000000.0
2008-01-22 02:37:00,102.175,102.19,102.15,102.155,310499999.0
2008-01-22 02:38:00,102.155,102.19,102.13,102.19,279300000.0
2008-01-22 02:39:00,102.19,102.25,102.19,102.25,208200000.0
2008-01-22 02:40:00,102.24,102.27,102.22,102.26,470700000.0
2008-01-22 02:41:00,102.26,102.29,102.24,102.26,420700000.0
2008-01-22 02:42:00,102.26,102.27,102.24,102.24,240400000.0
2008-01-22 02:43:00,102.24,102.27,102.24,102.25,254200000.0
2008-01-22 02:44:00,102.25,102.28,102.235,102.28,343900000.0
2008-01-22 02:45:00,102.28,102.28,102.23,102.27,295799999.0
2008-01-22 02:46:00,102.26,102.27,102.225,102.25,356800000.0
2008-01-22 02:47:00,102.25,102.25,102.215,102.24,307000000.0
2008-01-22 02:48:00,102.24,102.24,102.21,102.23,311400000.0
2008-01-22 02:49:00,102.24,102.26,102.24,102.25,199100000.0
2008-01-22 02:50:00,102.25,102.32,102.23,102.255,678200000.0
2008-01-22 02:51:00,102.245,102.26,102.235,102.25,612900000.0
2008-01-22 02:52:00,102.25,102.25,102.215,102.245,808800000.0
2008-01-22 02:53:00,102.25,102.26,102.22,102.235,697900000.0
2008-01-22 02:54:00,102.25,102.31,102.25,102.27,344000000.0
2008-01-22 02:55:00,102.27,102.27,102.24,102.24,477000000.0
2008-01-22 02:56:00,102.245,102.26,102.245,102.26,550600000.0
2008-01-22 02:57:00,102.26,102.27,102.24,102.26,284800000.0
2008-01-22 02:58:00,102.26,102.32,102.26,102.32,143300000.0
2008-01-22 02:59:00,102.32,102.39,102.32,102.32,244100000.0
2008-01-22 03:00:00,102.32,102.33,102.29,102.31,217600000.0
2008-01-22 03:01:00,102.305,102.36,102.295,102.35,543400000.0
2008-01-22 03:02:00,102.35,102.35,102.3,102.31,718600000.0
2008-01-22 03:03:00,102.31,102.33,102.3,102.31,493900000.0
2008-01-22 03:04:00,102.31,102.31,102.275,102.295,522600000.0
2008-01-22 03:05:00,102.285,102.305,102.26,102.265,262700000.0
2008-01-22 03:06:00,102.26,102.27,102.24,102.26,501300000.0
2008-01-22 03:07:00,102.255,102.29,102.25,102.28,150500000.0
2008-01-22 03:08:00,102.28,102.29,102.27,102.28,83500000.0
2008-01-22 03:09:00,102.28,102.29,102.28,102.28,56100000.0
2008-01-22 03:10:00,102.28,102.29,102.27,102.28,234600000.0
2008-01-22 03:11:00,102.28,102.3,102.26,102.27,132200000.0
2008-01-22 03:12:00,102.27,102.27,102.22,102.22,304100000.0
2008-01-22 03:13:00,102.22,102.25,102.22,102.24,137300000.0
2008-01-22 03:14:00,102.24,102.26,102.225,102.24,385300000.0
2008-01-22 03:15:00,102.24,102.27,102.24,102.27,153400000.0
2008-01-22 03:16:00,102.27,102.27,102.23,102.24,273000000.0
2008-01-22 03:17:00,102.24,102.25,102.24,102.25,302800000.0
2008-01-22 03:18:00,102.25,102.3,102.24,102.3,142800000.0
2008-01-22 03:19:00,102.3,102.33,102.285,102.315,56300000.0
2008-01-22 03:20:00,102.315,102.34,102.305,102.34,567200000.0
2008-01-22 03:21:00,102.34,102.44,102.325,102.43,502700000.0
2008-01-22 03:22:00,102.42,102.44,102.36,102.42,775000000.0
2008-01-22 03:23:00,102.42,102.465,102.42,102.425,795700000.0
2008-01-22 03:24:00,102.425,102.425,102.41,102.41,259200000.0
2008-01-22 03:25:00,102.41,102.42,102.39,102.4,241100000.0
2008-01-22 03:26:00,102.4,102.42,102.39,102.4,84400000.0
2008-01-22 03:27:00,102.4,102.42,102.39,102.42,90900000.0
2008-01-22 03:28:00,102.42,102.44,102.42,102.44,181500000.0
2008-01-22 03:29:00,102.44,102.47,102.43,102.455,311600000.0
2008-01-22 03:30:00,102.46,102.49,102.44,102.45,393800000.0
2008-01-22 03:31:00,102.45,102.47,102.45,102.465,305400000.0
2008-01-22 03:32:00,102.46,102.51,102.46,102.5,325000000.0
2008-01-22 03:33:00,102.5,102.55,102.49,102.535,123100000.0
2008-01-22 03:34:00,102.55,102.56,102.49,102.555,623200000.0
2008-01-22 03:35:00,102.56,102.6,102.55,102.6,321900000.0
2008-01-22 03:36:00,102.59,102.62,102.53,102.54,617900000.0
2008-01-22 03:37:00,102.54,102.56,102.49,102.52,944400001.0
2008-01-22 03:38:00,102.52,102.54,102.51,102.53,664300000.0
2008-01-22 03:39:00,102.535,102.56,102.535,102.55,520900000.0
2008-01-22 03:40:00,102.55,102.565,102.535,102.565,424700000.0
2008-01-22 03:41:00,102.565,102.68,102.565,102.67,714800000.0
2008-01-22 03:42:00,102.67,102.79,102.66,102.77,336600000.0
2008-01-22 03:43:00,102.78,102.85,102.77,102.805,876500001.0
2008-01-22 03:44:00,102.805,102.825,102.76,102.79,299200000.0
2008-01-22 03:45:00,102.79,102.9,102.78,102.895,838900000.0
2008-01-22 03:46:00,102.89,102.895,102.85,102.865,621700000.0
2008-01-22 03:47:00,102.86,102.89,102.84,102.89,362500000.0
2008-01-22 03:48:00,102.89,102.93,102.88,102.92,292900000.0
2008-01-22 03:49:00,102.92,102.99,102.87,102.99,324000000.0
2008-01-22 03:50:00,102.99,103.045,102.935,103.01,1431299998.0
2008-01-22 03:51:00,103.0,103.0,102.92,102.94,642400000.0
2008-01-22 03:52:00,102.94,102.94,102.865,102.88,259600000.0
2008-01-22 03:53:00,102.87,102.92,102.87,102.89,553500000.0
2008-01-22 03:54:00,102.885,102.9,102.85,102.89,317600000.0
2008-01-22 03:55:00,102.89,102.98,102.88,102.975,129200000.0
2008-01-22 03:56:00,102.975,103.01,102.89,102.93,544900000.0
2008-01-22 03:57:00,102.93,102.945,102.91,102.94,165400000.0
2008-01-22 03:58:00,102.94,102.95,102.89,102.895,917000000.0
2008-01-22 03:59:00,102.9,102.9,102.85,102.855,984200000.0
2008-01-22 04:00:00,102.855,102.91,102.85,102.895,234700000.0
2008-01-22 04:01:00,102.905,102.935,102.89,102.89,484900001.0
2008-01-22 04:02:00,102.89,102.89,102.82,102.82,507200000.0
2008-01-22 04:03:00,102.82,102.86,102.82,102.86,451700000.0
2008-01-22 04:04:00,102.86,102.86,102.84,102.86,200800000.0
2008-01-22 04:05:00,102.86,102.9,102.85,102.9,232100000.0
2008-01-22 04:06:00,102.9,102.95,102.89,102.92,316900000.0
2008-01-22 04:07:00,102.92,102.93,102.87,102.9,160000000.0
2008-01-22 04:08:00,102.9,102.915,102.86,102.88,296700000.0
2008-01-22 04:09:00,102.88,102.92,102.84,102.85,344400000.0
2008-01-22 04:10:00,102.85,102.88,102.83,102.83,384200000.0
2008-01-22 04:11:00,102.83,102.87,102.83,102.84,150800000.0
2008-01-22 04:12:00,102.85,102.85,102.82,102.84,270300000.0
2008-01-22 04:13:00,102.84,102.84,102.825,102.825,46700000.0
2008-01-22 04:14:00,102.805,102.88,102.805,102.87,404300000.0
2008-01-22 04:15:00,102.87,102.89,102.86,102.87,198800000.0
2008-01-22 04:16:00,102.87,102.89,102.85,102.88,452500000.0
2008-01-22 04:17:00,102.88,102.92,102.88,102.9,338900000.0
2008-01-22 04:18:00,102.9,102.9,102.885,102.9,157900000.0
2008-01-22 04:19:00,102.9,102.92,102.89,102.9,155600000.0
2008-01-22 04:20:00,102.9,102.91,102.88,102.9,174500000.0
2008-01-22 04:21:00,102.9,102.92,102.895,102.91,238800000.0
2008-01-22 04:22:00,102.91,103.0,102.91,103.0,490200000.0
2008-01-22 04:23:00,103.0,103.04,102.98,103.01,762100000.0
2008-01-22 04:24:00,103.01,103.04,103.005,103.025,486000000.0
2008-01-22 04:25:00,103.03,103.04,102.955,102.99,364400000.0
2008-01-22 04:26:00,102.99,103.06,102.98,103.03,517900000.0
2008-01-22 04:27:00,103.03,103.09,103.02,103.09,546600000.0
2008-01-22 04:28:00,103.09,103.15,103.09,103.12,876000000.0
2008-01-22 04:29:00,103.115,103.16,103.09,103.125,554700000.0
2008-01-22 04:30:00,103.12,103.22,103.11,103.165,398600000.0
2008-01-22 04:31:00,103.17,103.17,103.11,103.12,336500000.0
2008-01-22 04:32:00,103.13,103.13,103.055,103.055,434800000.0
2008-01-22 04:33:00,103.055,103.12,103.04,103.08,602300000.0
2008-01-22 04:34:00,103.08,103.14,103.08,103.14,633800000.0
2008-01-22 04:35:00,103.14,103.15,103.045,103.06,776799999.0
2008-01-22 04:36:00,103.05,103.07,103.03,103.05,516900000.0
2008-01-22 04:37:00,103.05,103.08,103.04,103.055,650500000.0
2008-01-22 04:38:00,103.06,103.09,103.055,103.07,452600000.0
2008-01-22 04:39:00,103.07,103.07,103.04,103.04,365600000.0
2008-01-22 04:40:00,103.04,103.09,103.04,103.06,321600000.0
2008-01-22 04:41:00,103.07,103.075,103.04,103.05,574900000.0
2008-01-22 04:42:00,103.05,103.07,103.04,103.04,282000000.0
2008-01-22 04:43:00,103.04,103.04,103.02,103.02,498700000.0
2008-01-22 04:44:00,103.01,103.03,103.01,103.02,204000000.0
2008-01-22 04:45:00,103.02,103.04,103.02,103.04,121100000.0
2008-01-22 04:46:00,103.04,103.05,103.03,103.035,333800000.0
2008-01-22 04:47:00,103.03,103.045,103.02,103.02,245800000.0
2008-01-22 04:48:00,103.02,103.035,102.985,103.025,767900002.0
2008-01-22 04:49:00,103.025,103.03,103.02,103.02,132900000.0
2008-01-22 04:50:00,103.02,103.02,103.01,103.01,85600000.0
2008-01-22 04:51:00,103.01,103.01,102.99,102.99,298700000.0
2008-01-22 04:52:00,102.99,102.99,102.95,102.96,433800000.0
2008-01-22 04:53:00,102.95,102.97,102.95,102.96,288300000.0
2008-01-22 04:54:00,102.96,102.97,102.955,102.965,168100000.0
2008-01-22 04:55:00,102.97,102.97,102.96,102.96,236900000.0
2008-01-22 04:56:00,102.96,102.96,102.93,102.95,256400000.0
2008-01-22 04:57:00,102.95,103.04,102.945,103.01,655600000.0
2008-01-22 04:58:00,103.01,103.05,103.0,103.045,546500000.0
2008-01-22 04:59:00,103.045,103.07,103.04,103.05,209200000.0
2008-01-22 05:00:00,103.055,103.08,103.015,103.02,600100000.0
2008-01-22 05:01:00,103.02,103.02,103.0,103.0,120100000.0
2008-01-22 05:02:00,103.0,103.0,102.98,102.98,264400000.0
2008-01-22 05:03:00,102.985,102.99,102.98,102.98,187000000.0
2008-01-22 05:04:00,102.99,103.02,102.985,103.02,401800000.0
2008-01-22 05:05:00,103.02,103.03,102.99,102.99,243500000.0
2008-01-22 05:06:00,102.99,103.01,102.99,103.0,286899999.0
2008-01-22 05:07:00,103.0,103.01,102.99,102.99,180300000.0
2008-01-22 05:08:00,102.99,103.0,102.99,102.99,302600000.0
2008-01-22 05:09:00,102.99,102.99,102.965,102.98,350400000.0
2008-01-22 05:10:00,102.98,102.995,102.98,102.98,267700000.0
2008-01-22 05:11:00,102.97,103.0,102.97,102.99,251300000.0
2008-01-22 05:12:00,102.99,102.99,102.92,102.94,304100000.0
2008-01-22 05:13:00,102.94,102.95,102.925,102.93,232000000.0
2008-01-22 05:14:00,102.94,102.94,102.925,102.94,173700000.0
2008-01-22 05:15:00,102.94,102.94,102.915,102.93,140100000.0
2008-01-22 05:16:00,102.93,102.94,102.91,102.91,133800000.0
2008-01-22 05:17:00,102.91,102.92,102.9,102.9,143900000.0
2008-01-22 05:18:00,102.9,102.9,102.83,102.87,180000000.0
2008-01-22 05:19:00,102.87,102.87,102.82,102.83,141600000.0
2008-01-22 05:20:00,102.82,102.83,102.8,102.82,261700000.0
2008-01-22 05:21:00,102.82,102.82,102.76,102.78,713400000.0
2008-01-22 05:22:00,102.77,102.79,102.75,102.76,379400000.0
2008-01-22 05:23:00,102.76,102.8,102.76,102.78,154200000.0
2008-01-22 05:24:00,102.78,102.82,102.78,102.8,333900000.0
2008-01-22 05:25:00,102.795,102.8,102.77,102.8,337900002.0
2008-01-22 05:26:00,102.8,102.82,102.795,102.81,251700000.0
2008-01-22 05:27:00,102.81,102.83,102.81,102.82,82700000.0
2008-01-22 05:28:00,102.82,102.84,102.82,102.83,138800000.0
2008-01-22 05:29:00,102.83,102.93,102.83,102.92,444900000.0
2008-01-22 05:30:00,102.92,102.95,102.905,102.94,400600000.0
2008-01-22 05:31:00,102.94,102.94,102.92,102.93,263500000.0
2008-01-22 05:32:00,102.93,102.96,102.93,102.95,295600000.0
2008-01-22 05:33:00,102.95,102.95,102.85,102.86,390300000.0
2008-01-22 05:34:00,102.86,102.87,102.85,102.87,111800000.0
2008-01-22 05:35:00,102.865,102.88,102.86,102.86,200800000.0
2008-01-22 05:36:00,102.86,102.89,102.85,102.88,379200000.0
2008-01-22 05:37:00,102.88,102.945,102.87,102.945,808200000.0
2008-01-22 05:38:00,102.945,103.02,102.935,102.95,792799996.0
2008-01-22 05:39:00,102.95,102.95,102.925,102.93,414099992.0
2008-01-22 05:40:00,102.93,102.95,102.91,102.925,464400000.0
2008-01-22 05:41:00,102.925,102.95,102.925,102.935,262900000.0
2008-01-22 05:42:00,102.935,102.94,102.93,102.93,331200000.0
2008-01-22 05:43:00,102.93,102.96,102.93,102.94,459900000.0
2008-01-22 05:44:00,102.93,102.96,102.93,102.96,88800000.0
2008-01-22 05:45:00,102.96,102.98,102.955,102.975,495900000.0
2008-01-22 05:46:00,102.98,103.01,102.975,103.01,374100000.0
2008-01-22 05:47:00,103.01,103.01,102.95,102.95,416800000.0
2008-01-22 05:48:00,102.95,102.96,102.95,102.96,58600000.0
2008-01-22 05:49:00,102.96,102.97,102.93,102.94,379500000.0
2008-01-22 05:50:00,102.93,102.95,102.92,102.95,436000000.0
2008-01-22 05:51:00,102.95,102.96,102.92,102.93,533400000.0
2008-01-22 05:52:00,102.93,102.94,102.92,102.935,298300000.0
2008-01-22 05:53:00,102.935,102.94,102.92,102.94,256900000.0
2008-01-22 05:54:00,102.93,102.95,102.93,102.94,126400000.0
2008-01-22 05:55:00,102.94,102.94,102.925,102.94,162800000.0
2008-01-22 05:56:00,102.94,102.95,102.93,102.95,104100000.0
2008-01-22 05:57:00,102.95,102.95,102.935,102.94,59500000.0
2008-01-22 05:58:00,102.94,102.94,102.93,102.94,208400000.0
2008-01-22 05:59:00,102.94,102.95,102.93,102.935,559400000.0
2008-01-22 06:00:00,102.935,102.965,102.93,102.945,412300000.0
2008-01-22 06:01:00,102.945,102.945,102.925,102.935,275400000.0
2008-01-22 06:02:00,102.935,102.935,102.85,102.865,565699998.0
2008-01-22 06:03:00,102.85,102.89,102.85,102.885,586100000.0
2008-01-22 06:04:00,102.885,102.9,102.875,102.875,693700000.0
2008-01-22 06:05:00,102.875,102.91,102.86,102.88,853100001.0
2008-01-22 06:06:00,102.88,102.91,102.86,102.89,672300002.0
2008-01-22 06:07:00,102.89,102.9,102.88,102.9,338300000.0
2008-01-22 06:08:00,102.9,102.93,102.89,102.89,213800000.0
2008-01-22 06:09:00,102.89,102.895,102.87,102.87,328000000.0
2008-01-22 06:10:00,102.87,102.87,102.81,102.855,774800000.0
2008-01-22 06:11:00,102.84,102.88,102.84,102.88,577200000.0
2008-01-22 06:12:00,102.88,102.89,102.82,102.82,361700000.0
2008-01-22 06:13:00,102.82,102.84,102.82,102.83,291800000.0
2008-01-22 06:14:00,102.825,102.845,102.82,102.84,397500000.0
2008-01-22 06:15:00,102.84,102.84,102.79,102.79,178500000.0
2008-01-22 06:16:00,102.79,102.81,102.725,102.73,261200000.0
2008-01-22 06:17:00,102.73,102.73,102.66,102.68,215300000.0
2008-01-22 06:18:00,102.69,102.71,102.67,102.695,375500000.0
2008-01-22 06:19:00,102.7,102.71,102.68,102.68,356000000.0
2008-01-22 06:20:00,102.68,102.685,102.655,102.66,253700000.0
2008-01-22 06:21:00,102.66,102.66,102.61,102.63,202200000.0
2008-01-22 06:22:00,102.63,102.65,102.605,102.605,331400000.0
2008-01-22 06:23:00,102.605,102.615,102.585,102.585,385800000.0
2008-01-22 06:24:00,102.585,102.595,102.565,102.575,670500000.0
2008-01-22 06:25:00,102.57,102.57,102.52,102.54,408000000.0
2008-01-22 06:26:00,102.53,102.53,102.43,102.43,263200000.0
2008-01-22 06:27:00,102.44,102.535,102.42,102.51,893300000.0
2008-01-22 06:28:00,102.51,102.56,102.495,102.55,266200000.0
2008-01-22 06:29:00,102.55,102.6,102.53,102.6,669900000.0
2008-01-22 06:30:00,102.6,102.64,102.54,102.64,1092000000.0
2008-01-22 06:31:00,102.64,102.64,102.6,102.64,583700000.0
2008-01-22 06:32:00,102.64,102.65,102.6,102.62,598300000.0
2008-01-22 06:33:00,102.62,102.63,102.6,102.605,375700000.0
2008-01-22 06:34:00,102.605,102.61,102.54,102.585,455000000.0
2008-01-22 06:35:00,102.585,102.585,102.51,102.54,331400000.0
2008-01-22 06:36:00,102.54,102.55,102.54,102.54,103600000.0
2008-01-22 06:37:00,102.54,102.54,102.51,102.52,338400000.0
2008-01-22 06:38:00,102.52,102.555,102.51,102.55,395500000.0
2008-01-22 06:39:00,102.55,102.57,102.55,102.56,635400000.0
2008-01-22 06:40:00,102.56,102.56,102.51,102.53,498300000.0
2008-01-22 06:41:00,102.53,102.555,102.52,102.525,316600000.0
2008-01-22 06:42:00,102.525,102.55,102.52,102.54,289500000.0
2008-01-22 06:43:00,102.545,102.56,102.53,102.54,339300000.0
2008-01-22 06:44:00,102.54,102.545,102.49,102.545,648200000.0
2008-01-22 06:45:00,102.54,102.6,102.53,102.545,659200001.0
2008-01-22 06:46:00,102.545,102.58,102.52,102.57,635400000.0
2008-01-22 06:47:00,102.57,102.57,102.52,102.55,257600000.0
2008-01-22 06:48:00,102.55,102.57,102.51,102.52,419800000.0
2008-01-22 06:49:00,102.52,102.53,102.51,102.53,124300000.0
2008-01-22 06:50:00,102.53,102.63,102.53,102.575,352000000.0
2008-01-22 06:51:00,102.575,102.6,102.545,102.56,724200000.0
2008-01-22 06:52:00,102.56,102.56,102.54,102.545,426400000.0
2008-01-22 06:53:00,102.55,102.6,102.53,102.585,645300000.0
2008-01-22 06:54:00,102.59,102.59,102.55,102.57,208200000.0
2008-01-22 06:55:00,102.57,102.58,102.55,102.565,307700000.0
2008-01-22 06:56:00,102.565,102.59,102.55,102.57,446200000.0
2008-01-22 06:57:00,102.565,102.61,102.565,102.61,131500000.0
2008-01-22 06:58:00,102.62,102.7,102.6,102.675,193900000.0
2008-01-22 06:59:00,102.68,102.7,102.65,102.66,414599999.0
2008-01-22 07:00:00,102.66,102.67,102.58,102.6,326300000.0
2008-01-22 07:01:00,102.6,102.6,102.515,102.56,621900000.0
2008-01-22 07:02:00,102.56,102.56,102.53,102.54,202300000.0
2008-01-22 07:03:00,102.545,102.57,102.52,102.54,545100000.0
2008-01-22 07:04:00,102.54,102.56,102.51,102.55,458700000.0
2008-01-22 07:05:00,102.55,102.555,102.52,102.53,497300000.0
2008-01-22 07:06:00,102.53,102.55,102.52,102.55,232700000.0
2008-01-22 07:07:00,102.55,102.55,102.44,102.53,763200001.0
2008-01-22 07:08:00,102.53,102.55,102.495,102.525,740000000.0
2008-01-22 07:09:00,102.51,102.59,102.51,102.57,828100000.0
2008-01-22 07:10:00,102.57,102.58,102.54,102.55,299100000.0
2008-01-22 07:11:00,102.55,102.555,102.52,102.525,442900000.0
2008-01-22 07:12:00,102.525,102.56,102.52,102.52,211000000.0
2008-01-22 07:13:00,102.53,102.545,102.53,102.54,258900000.0
2008-01-22 07:14:00,102.54,102.56,102.54,102.55,266400000.0
2008-01-22 07:15:00,102.55,102.56,102.535,102.55,515000000.0
2008-01-22 07:16:00,102.56,102.57,102.53,102.57,649700000.0
2008-01-22 07:17:00,102.57,102.58,102.56,102.57,352200000.0
2008-01-22 07:18:00,102.57,102.57,102.56,102.56,358000000.0
2008-01-22 07:19:00,102.56,102.57,102.54,102.56,198800000.0
2008-01-22 07:20:00,102.555,102.56,102.55,102.56,123200000.0
2008-01-22 07:21:00,102.545,102.56,102.535,102.56,41400000.0
2008-01-22 07:22:00,102.56,102.56,102.5,102.53,60700000.0
2008-01-22 07:23:00,102.5,102.53,102.48,102.48,72300000.0
2008-01-22 07:24:00,102.48,102.5,102.47,102.49,180900000.0
2008-01-22 07:25:00,102.49,102.5,102.46,102.49,96000000.0
2008-01-22 07:26:00,102.49,102.53,102.49,102.52,247800000.0
2008-01-22 07:27:00,102.525,102.595,102.525,102.59,227000000.0
2008-01-22 07:28:00,102.59,102.67,102.58,102.65,661700000.0
2008-01-22 07:29:00,102.65,102.655,102.62,102.64,265300000.0
2008-01-22 07:30:00,102.64,102.64,102.56,102.62,281700000.0
2008-01-22 07:31:00,102.62,102.63,102.565,102.63,171700000.0
2008-01-22 07:32:00,102.63,102.655,102.63,102.65,235800000.0
2008-01-22 07:33:00,102.65,102.71,102.63,102.7,461500000.0
2008-01-22 07:34:00,102.695,102.76,102.695,102.76,189600000.0
2008-01-22 07:35:00,102.76,102.77,102.74,102.77,127300000.0
2008-01-22 07:36:00,102.77,102.78,102.75,102.77,106900000.0
2008-01-22 07:37:00,102.77,102.79,102.66,102.66,175100000.0
2008-01-22 07:38:00,102.67,102.705,102.65,102.7,143700000.0
2008-01-22 07:39:00,102.71,102.71,102.675,102.685,206300000.0
2008-01-22 07:40:00,102.695,102.7,102.66,102.66,103700000.0
2008-01-22 07:41:00,102.67,102.68,102.64,102.665,23800000.0
2008-01-22 07:42:00,102.45,102.48,102.43,102.47,35400000.0
2008-01-22 07:43:00,102.65,102.65,102.64,102.65,35400000.0
2008-01-22 07:44:00,102.65,102.65,102.63,102.64,152600000.0
2008-01-22 07:45:00,102.64,102.705,102.64,102.695,404200000.0
2008-01-22 07:46:00,102.7,102.73,102.69,102.72,607500000.0
2008-01-22 07:47:00,102.72,102.78,102.72,102.76,613800001.0
2008-01-22 07:48:00,102.76,102.77,102.75,102.755,91099999.0
2008-01-22 07:49:00,102.76,102.78,102.76,102.77,95200000.0
2008-01-22 07:50:00,102.77,102.78,102.75,102.77,203999999.0
2008-01-22 07:51:00,102.77,102.78,102.75,102.75,140099999.0
2008-01-22 07:52:00,102.75,102.76,102.75,102.75,136199997.0
2008-01-22 07:53:00,102.75,102.75,102.68,102.68,132100000.0
2008-01-22 07:54:00,102.68,102.685,102.65,102.66,575800003.0
2008-01-22 07:55:00,102.65,102.67,102.62,102.66,862799996.0
2008-01-22 07:56:00,102.66,102.68,102.65,102.67,445400001.0
2008-01-22 07:57:00,102.67,102.67,102.625,102.64,165300000.0
2008-01-22 07:58:00,102.64,102.64,102.575,102.59,204900000.0
2008-01-22 07:59:00,102.595,102.64,102.595,102.615,473899999.0
2008-01-22 08:00:00,102.61,102.67,102.58,102.65,399900000.0
2008-01-22 08:01:00,102.65,102.67,102.64,102.655,444400000.0
2008-01-22 08:02:00,102.66,102.71,102.655,102.71,291800000.0
2008-01-22 08:03:00,102.7,102.755,102.695,102.72,709100003.0
2008-01-22 08:04:00,102.72,102.725,102.69,102.71,1174400000.0
2008-01-22 08:05:00,102.72,102.735,102.705,102.72,632600000.0
2008-01-22 08:06:00,102.72,102.73,102.71,102.72,201400000.0
2008-01-22 08:07:00,102.72,102.735,102.7,102.73,96600000.0
2008-01-22 08:08:00,102.73,102.73,102.67,102.67,151300000.0
2008-01-22 08:09:00,102.68,102.73,102.67,102.67,332300000.0
2008-01-22 08:10:00,102.68,102.71,102.67,102.7,283800003.0
2008-01-22 08:11:00,102.71,102.71,102.68,102.7,143800000.0
2008-01-22 08:12:00,102.7,102.71,102.69,102.71,178700000.0
2008-01-22 08:13:00,102.7,102.73,102.69,102.73,171700000.0
2008-01-22 08:14:00,102.73,102.73,102.72,102.72,202900000.0
2008-01-22 08:15:00,102.72,102.72,102.7,102.72,220400000.0
2008-01-22 08:16:00,102.72,102.72,102.7,102.71,66400000.0
2008-01-22 08:17:00,102.71,102.71,102.71,102.71,22500000.0
2008-01-22 08:18:00,102.71,102.71,102.63,102.63,533700000.0
2008-01-22 08:19:00,102.63,102.66,102.625,102.63,266600000.0
2008-01-22 08:20:00,102.625,102.63,102.59,102.59,720100000.0
2008-01-22 08:21:00,102.59,102.605,102.56,102.58,999399993.0
2008-01-22 08:22:00,102.58,102.61,102.56,102.58,833999993.0
2008-01-22 08:23:00,102.58,102.625,102.58,102.615,535799999.0
2008-01-22 08:24:00,102.61,102.65,102.61,102.63,310199997.0
2008-01-22 08:25:00,102.63,102.65,102.625,102.63,72900000.0
2008-01-22 08:26:00,102.63,102.64,102.61,102.635,218500000.0
2008-01-22 08:27:00,102.635,102.645,102.6,102.62,177600000.0
2008-01-22 08:28:00,102.62,102.62,102.58,102.58,183300000.0
2008-01-22 08:29:00,102.58,102.62,102.58,102.61,396200000.0
2008-01-22 08:30:00,102.61,102.62,102.53,102.535,414500000.0
2008-01-22 08:31:00,102.54,102.54,102.47,102.48,556800000.0
2008-01-22 08:32:00,102.48,102.5,102.43,102.5,457000000.0
2008-01-22 08:33:00,102.5,102.53,102.49,102.52,267200000.0
2008-01-22 08:34:00,102.53,102.54,102.48,102.49,360000000.0
2008-01-22 08:35:00,102.49,102.5,102.49,102.49,85200000.0
2008-01-22 08:36:00,102.49,102.5,102.39,102.45,722500002.0
2008-01-22 08:37:00,102.45,102.515,102.42,102.51,763600001.0
2008-01-22 08:38:00,102.51,102.51,102.43,102.49,491900006.0
2008-01-22 08:39:00,102.49,102.5,102.48,102.5,571200000.0
2008-01-22 08:40:00,102.5,102.55,102.485,102.54,755999995.0
2008-01-22 08:41:00,102.51,102.525,102.44,102.45,1036499994.0
2008-01-22 08:42:00,102.45,102.48,102.39,102.47,825300004.0
2008-01-22 08:43:00,102.48,102.495,102.43,102.47,885299999.0
2008-01-22 08:44:00,102.5,102.51,102.415,102.42,808700002.0
2008-01-22 08:45:00,102.42,102.425,102.41,102.41,464199998.0
2008-01-22 08:46:00,102.41,102.445,102.41,102.42,340200000.0
2008-01-22 08:47:00,102.42,102.42,102.38,102.41,207200000.0
2008-01-22 08:48:00,102.41,102.41,102.395,102.395,74700000.0
2008-01-22 08:49:00,102.395,102.445,102.39,102.445,161800000.0
2008-01-22 08:50:00,102.44,102.445,102.405,102.405,133100000.0
2008-01-22 08:51:00,102.41,102.41,102.34,102.34,225000001.0
2008-01-22 08:52:00,102.34,102.36,102.33,102.35,248900000.0
2008-01-22 08:53:00,102.35,102.375,102.32,102.35,714600002.0
2008-01-22 08:54:00,102.34,102.37,102.34,102.35,940200008.0
2008-01-22 08:55:00,102.36,102.41,102.35,102.395,792900001.0
2008-01-22 08:56:00,102.395,102.42,102.35,102.35,1206200001.0
2008-01-22 08:57:00,102.35,102.4,102.335,102.4,725100003.0
2008-01-22 08:58:00,102.4,102.47,102.4,102.45,411600002.0
2008-01-22 08:59:00,102.45,102.48,102.435,102.48,315100000.0
2008-01-22 09:00:00,102.48,102.49,102.42,102.42,163600000.0
2008-01-22 09:01:00,102.42,102.44,102.33,102.36,571800000.0
2008-01-22 09:02:00,102.37,102.41,102.355,102.41,586000000.0
2008-01-22 09:03:00,102.41,102.45,102.4,102.435,420400000.0
2008-01-22 09:04:00,102.435,102.45,102.41,102.42,722600000.0
2008-01-22 09:05:00,102.42,102.435,102.365,102.37,874800000.0
2008-01-22 09:06:00,102.375,102.41,102.37,102.405,806700000.0
2008-01-22 09:07:00,102.415,102.485,102.415,102.48,849400000.0
2008-01-22 09:08:00,102.48,102.52,102.46,102.495,372200002.0
2008-01-22 09:09:00,102.495,102.5,102.46,102.49,425100000.0
2008-01-22 09:10:00,102.49,102.5,102.45,102.47,301300000.0
2008-01-22 09:11:00,102.465,102.48,102.44,102.445,771300000.0
2008-01-22 09:12:00,102.445,102.45,102.33,102.355,1164800000.0
2008-01-22 09:13:00,102.35,102.36,102.3,102.34,1093200000.0
2008-01-22 09:14:00,102.34,102.36,102.33,102.36,712600000.0
2008-01-22 09:15:00,102.35,102.365,102.315,102.345,831600000.0
2008-01-22 09:16:00,102.345,102.44,102.34,102.43,606700000.0
2008-01-22 09:17:00,102.43,102.43,102.35,102.38,307300000.0
2008-01-22 09:18:00,102.38,102.38,102.34,102.34,62500000.0
2008-01-22 09:19:00,102.34,102.37,102.32,102.35,90900000.0
2008-01-22 09:20:00,102.35,102.36,102.32,102.34,519300000.0
2008-01-22 09:21:00,102.34,102.36,102.34,102.355,880300000.0
2008-01-22 09:22:00,102.35,102.37,102.34,102.365,960200000.0
2008-01-22 09:23:00,102.365,102.395,102.36,102.395,590000000.0
2008-01-22 09:24:00,102.39,102.42,102.385,102.415,648800000.0
2008-01-22 09:25:00,102.415,102.635,102.415,102.62,1054900000.0
2008-01-22 09:26:00,102.625,102.67,102.625,102.64,831700000.0
2008-01-22 09:27:00,102.64,102.695,102.635,102.645,690800000.0
2008-01-22 09:28:00,102.645,102.67,102.635,102.635,824300000.0
2008-01-22 09:29:00,102.635,102.64,102.62,102.63,549300000.0
2008-01-22 09:30:00,102.63,102.65,102.62,102.645,391600000.0
2008-01-22 09:31:00,102.645,102.66,102.595,102.6,779300000.0
2008-01-22 09:32:00,102.6,102.605,102.495,102.5,942900000.0
2008-01-22 09:33:00,102.5,102.55,102.5,102.55,680000001.0
2008-01-22 09:34:00,102.555,102.57,102.52,102.545,765800000.0
2008-01-22 09:35:00,102.545,102.56,102.51,102.52,1095600000.0
2008-01-22 09:36:00,102.52,102.545,102.5,102.51,576700000.0
2008-01-22 09:37:00,102.505,102.515,102.455,102.46,751200000.0
2008-01-22 09:38:00,102.46,102.485,102.46,102.47,729400000.0
2008-01-22 09:39:00,102.47,102.48,102.42,102.44,766300000.0
2008-01-22 09:40:00,102.435,102.465,102.42,102.465,747600001.0
2008-01-22 09:41:00,102.465,102.49,102.425,102.485,992699998.0
2008-01-22 09:42:00,102.495,102.53,102.475,102.51,1073400001.0
2008-01-22 09:43:00,102.51,102.51,102.43,102.43,806599999.0
2008-01-22 09:44:00,102.43,102.445,102.415,102.445,636400000.0
2008-01-22 09:45:00,102.435,102.445,102.325,102.35,1201999998.0
2008-01-22 09:46:00,102.35,102.35,102.285,102.285,1196199996.0
2008-01-22 09:47:00,102.29,102.315,102.255,102.26,1195800000.0
2008-01-22 09:48:00,102.26,102.26,102.22,102.25,1158800000.0
2008-01-22 09:49:00,102.25,102.26,102.21,102.215,1039100000.0
2008-01-22 09:50:00,102.225,102.26,102.21,102.255,1257000000.0
2008-01-22 09:51:00,102.255,102.295,102.23,102.295,1030000001.0
2008-01-22 09:52:00,102.295,102.31,102.27,102.3,1070000000.0
2008-01-22 09:53:00,102.3,102.39,102.29,102.36,941700000.0
2008-01-22 09:54:00,102.36,102.425,102.345,102.41,986800000.0
2008-01-22 09:55:00,102.41,102.485,102.405,102.48,1381800000.0
2008-01-22 09:56:00,102.48,102.48,102.42,102.47,884200000.0
2008-01-22 09:57:00,102.48,102.48,102.34,102.395,965199999.0
2008-01-22 09:58:00,102.395,102.425,102.385,102.39,1164600000.0
2008-01-22 09:59:00,102.39,102.44,102.34,102.41,1347799996.0
2008-01-22 10:00:00,102.415,102.44,102.345,102.38,1295500000.0
2008-01-22 10:01:00,102.38,102.43,102.35,102.37,1010000000.0
2008-01-22 10:02:00,102.37,102.38,102.305,102.345,1028600000.0
2008-01-22 10:03:00,102.34,102.34,102.195,102.245,1243000000.0
2008-01-22 10:04:00,102.245,102.27,102.155,102.16,1029200000.0
2008-01-22 10:05:00,102.16,102.2,102.16,102.18,763799998.0
2008-01-22 10:06:00,102.18,102.21,102.155,102.16,973500000.0
2008-01-22 10:07:00,102.16,102.22,102.145,102.185,1064500000.0
2008-01-22 10:08:00,102.185,102.235,102.16,102.21,1170700000.0
2008-01-22 10:09:00,102.21,102.26,102.18,102.25,881400000.0
2008-01-22 10:10:00,102.25,102.265,102.19,102.2,1244900000.0
2008-01-22 10:11:00,102.2,102.21,102.13,102.13,975499999.0
2008-01-22 10:12:00,102.13,102.16,102.11,102.16,820100000.0
2008-01-22 10:13:00,102.16,102.22,102.15,102.215,975500000.0
2008-01-22 10:14:00,102.22,102.27,102.215,102.24,828100000.0
2008-01-22 10:15:00,102.24,102.275,102.215,102.26,977900000.0
2008-01-22 10:16:00,102.275,102.305,102.25,102.295,787899999.0
2008-01-22 10:17:00,102.295,102.315,102.225,102.25,931100000.0
2008-01-22 10:18:00,102.25,102.31,102.25,102.305,905299999.0
2008-01-22 10:19:00,102.29,102.31,102.195,102.2,1111100003.0
2008-01-22 10:20:00,102.2,102.24,102.2,102.22,676800000.0
2008-01-22 10:21:00,102.22,102.33,102.22,102.31,589999999.0
2008-01-22 10:22:00,102.31,102.42,102.3,102.38,697100001.0
2008-01-22 10:23:00,102.375,102.42,102.37,102.42,739100004.0
2008-01-22 10:24:00,102.42,102.58,102.42,102.52,790300000.0
2008-01-22 10:25:00,102.52,102.65,102.51,102.65,993000001.0
2008-01-22 10:26:00,102.65,102.885,102.645,102.885,1109400000.0
2008-01-22 10:27:00,102.88,102.9,102.83,102.89,1047499996.0
2008-01-22 10:28:00,102.9,102.91,102.8,102.805,1002799998.0
2008-01-22 10:29:00,102.8,102.82,102.725,102.74,1095999999.0
2008-01-22 10:30:00,102.74,102.74,102.69,102.69,779400000.0
2008-01-22 10:31:00,102.69,102.715,102.61,102.63,878300000.0
2008-01-22 10:32:00,102.63,102.725,102.615,102.72,910400001.0
2008-01-22 10:33:00,102.72,102.76,102.695,102.72,852199999.0
2008-01-22 10:34:00,102.715,102.735,102.64,102.64,853500000.0
2008-01-22 10:35:00,102.65,102.71,102.635,102.69,824800001.0
2008-01-22 10:36:00,102.69,102.74,102.66,102.725,897299998.0
2008-01-22 10:37:00,102.725,102.75,102.675,102.745,958000000.0
2008-01-22 10:38:00,102.745,102.745,102.7,102.725,1051200000.0
2008-01-22 10:39:00,102.725,102.77,102.705,102.77,1169100000.0
2008-01-22 10:40:00,102.77,102.77,102.67,102.695,1079800000.0
2008-01-22 10:41:00,102.695,102.76,102.69,102.76,1241100000.0
2008-01-22 10:42:00,102.765,102.765,102.725,102.745,981400000.0
2008-01-22 10:43:00,102.74,102.815,102.74,102.785,1127800000.0
2008-01-22 10:44:00,102.785,102.8,102.725,102.74,984300000.0
2008-01-22 10:45:00,102.735,102.875,102.735,102.875,821099999.0
2008-01-22 10:46:00,102.875,102.96,102.875,102.93,1077000000.0
2008-01-22 10:47:00,102.93,102.94,102.74,102.74,1233100000.0
2008-01-22 10:48:00,102.74,102.805,102.725,102.795,1295700000.0
2008-01-22 10:49:00,102.795,102.89,102.78,102.835,1183000000.0
2008-01-22 10:50:00,102.835,102.84,102.76,102.77,932500000.0
2008-01-22 10:51:00,102.77,102.77,102.715,102.735,786800000.0
2008-01-22 10:52:00,102.735,102.745,102.695,102.705,939100000.0
2008-01-22 10:53:00,102.705,102.725,102.685,102.71,918100000.0
2008-01-22 10:54:00,102.71,102.73,102.66,102.695,662800000.0
2008-01-22 10:55:00,102.69,102.76,102.685,102.76,948100000.0
2008-01-22 10:56:00,102.745,102.765,102.705,102.75,933300000.0
2008-01-22 10:57:00,102.745,102.94,102.72,102.935,298100000.0
2008-01-22 10:58:00,102.945,102.98,102.895,102.895,757300000.0
2008-01-22 10:59:00,102.895,102.93,102.805,102.845,1143300000.0
2008-01-22 11:00:00,102.85,102.88,102.825,102.88,1173900000.0
2008-01-22 11:01:00,102.875,102.89,102.755,102.755,1180800000.0
2008-01-22 11:02:00,102.765,102.81,102.765,102.81,418900000.0
2008-01-22 11:03:00,102.81,102.815,102.715,102.755,705300000.0
2008-01-22 11:04:00,102.755,102.805,102.75,102.795,656200000.0
2008-01-22 11:05:00,102.795,102.895,102.775,102.835,948200001.0
2008-01-22 11:06:00,102.85,103.0,102.835,102.925,1040099999.0
2008-01-22 11:07:00,102.925,103.045,102.875,103.025,1328300001.0
2008-01-22 11:08:00,103.02,103.205,103.015,103.2,985700000.0
2008-01-22 11:09:00,103.2,103.215,103.14,103.2,930000000.0
2008-01-22 11:10:00,103.195,103.2,103.06,103.07,1222000000.0
2008-01-22 11:11:00,103.07,103.085,103.045,103.055,1006800000.0
2008-01-22 11:12:00,103.055,103.125,103.05,103.095,545900000.0
2008-01-22 11:13:00,103.095,103.13,103.065,103.065,982900000.0
2008-01-22 11:14:00,103.065,103.13,102.995,103.075,1396200000.0
2008-01-22 11:15:00,103.075,103.095,102.99,103.015,1033600000.0
2008-01-22 11:16:00,103.015,103.125,103.015,103.115,428700000.0
2008-01-22 11:17:00,103.115,103.115,102.965,102.995,305300000.0
2008-01-22 11:18:00,102.985,103.02,102.935,102.945,614499995.0
2008-01-22 11:19:00,102.935,102.975,102.905,102.97,676500000.0
2008-01-22 11:20:00,102.97,103.03,102.955,102.995,484300000.0
2008-01-22 11:21:00,103.0,103.03,102.975,102.995,504300000.0
2008-01-22 11:22:00,102.995,103.04,102.945,102.97,476500000.0
2008-01-22 11:23:00,102.955,102.975,102.945,102.975,130300000.0
2008-01-22 11:24:00,102.975,102.975,102.895,102.915,277900000.0
2008-01-22 11:25:00,102.915,102.92,102.885,102.885,67200000.0
2008-01-22 11:26:00,102.875,102.875,102.7,102.71,1181400000.0
2008-01-22 11:27:00,102.71,102.795,102.71,102.78,639600000.0
2008-01-22 11:28:00,102.78,102.875,102.78,102.83,834700000.0
2008-01-22 11:29:00,102.835,102.91,102.825,102.9,479500000.0
2008-01-22 11:30:00,102.9,103.025,102.895,102.965,1120300000.0
2008-01-22 11:31:00,102.96,102.98,102.855,102.96,844700000.0
2008-01-22 11:32:00,102.96,102.965,102.905,102.945,603400000.0
2008-01-22 11:33:00,102.945,102.945,102.87,102.89,429100000.0
2008-01-22 11:34:00,102.89,102.91,102.815,102.87,990400000.0
2008-01-22 11:35:00,102.88,102.92,102.875,102.895,298500000.0
2008-01-22 11:36:00,102.9,102.92,102.865,102.895,714200000.0
2008-01-22 11:37:00,102.895,102.925,102.89,102.895,805600000.0
2008-01-22 11:38:00,102.895,102.93,102.885,102.9,765000000.0
2008-01-22 11:39:00,102.9,102.93,102.895,102.9,446100000.0
2008-01-22 11:40:00,102.9,102.91,102.835,102.835,708400000.0
2008-01-22 11:41:00,102.84,102.85,102.805,102.85,534500000.0
2008-01-22 11:42:00,102.84,102.855,102.81,102.825,342600000.0
2008-01-22 11:43:00,102.825,102.84,102.785,102.805,610200000.0
2008-01-22 11:44:00,102.815,102.825,102.795,102.805,399800000.0
2008-01-22 11:45:00,102.795,102.81,102.795,102.805,402800000.0
2008-01-22 11:46:00,102.805,102.81,102.77,102.775,52200000.0
2008-01-22 11:47:00,102.78,102.78,102.755,102.765,271100000.0
2008-01-22 11:48:00,102.765,102.815,102.765,102.78,672500000.0
2008-01-22 11:49:00,102.78,102.84,102.775,102.815,1084000003.0
2008-01-22 11:50:00,102.815,102.865,102.815,102.84,609300000.0
2008-01-22 11:51:00,102.84,102.845,102.8,102.835,162800000.0
2008-01-22 11:52:00,102.835,102.875,102.82,102.875,91700000.0
2008-01-22 11:53:00,102.87,102.945,102.87,102.935,406800000.0
2008-01-22 11:54:00,102.94,102.95,102.845,102.845,695500000.0
2008-01-22 11:55:00,102.86,102.86,102.775,102.815,533900000.0
2008-01-22 11:56:00,102.815,102.85,102.725,102.755,702900000.0
2008-01-22 11:57:00,102.755,102.815,102.755,102.815,843000000.0
2008-01-22 11:58:00,102.825,102.86,102.805,102.82,852300000.0
2008-01-22 11:59:00,102.82,102.84,102.755,102.755,1237700000.0
2008-01-22 12:00:00,102.755,102.775,102.715,102.725,902900002.0
2008-01-22 12:01:00,102.74,102.745,102.715,102.745,639100000.0
2008-01-22 12:02:00,102.745,102.78,102.735,102.755,661000000.0
2008-01-22 12:03:00,102.76,102.765,102.725,102.725,468000001.0
2008-01-22 12:04:00,102.73,102.75,102.665,102.68,988500000.0
2008-01-22 12:05:00,102.68,102.69,102.635,102.655,812400000.0
2008-01-22 12:06:00,102.665,102.69,102.66,102.665,483300000.0
2008-01-22 12:07:00,102.66,102.66,102.56,102.565,785800000.0
2008-01-22 12:08:00,102.565,102.595,102.495,102.5,844300000.0
2008-01-22 12:09:00,102.5,102.515,102.485,102.495,689800000.0
2008-01-22 12:10:00,102.495,102.565,102.485,102.535,459400000.0
2008-01-22 12:11:00,102.535,102.545,102.515,102.545,661100000.0
2008-01-22 12:12:00,102.545,102.555,102.535,102.55,267300000.0
2008-01-22 12:13:00,102.555,102.59,102.535,102.585,750299997.0
2008-01-22 12:14:00,102.585,102.66,102.585,102.645,1052100000.0
2008-01-22 12:15:00,102.645,102.695,102.635,102.68,900700000.0
2008-01-22 12:16:00,102.68,102.715,102.675,102.7,1073899998.0
2008-01-22 12:17:00,102.7,102.725,102.675,102.7,898300000.0
2008-01-22 12:18:00,102.7,102.755,102.685,102.715,1013100003.0
2008-01-22 12:19:00,102.715,102.715,102.66,102.675,1020300000.0
2008-01-22 12:20:00,102.675,102.68,102.635,102.665,757100000.0
2008-01-22 12:21:00,102.665,102.675,102.64,102.65,681800000.0
2008-01-22 12:22:00,102.645,102.67,102.63,102.64,858000000.0
2008-01-22 12:23:00,102.64,102.65,102.565,102.565,784400000.0
2008-01-22 12:24:00,102.565,102.62,102.54,102.6,668900000.0
2008-01-22 12:25:00,102.595,102.675,102.595,102.65,781799999.0
2008-01-22 12:26:00,102.65,102.655,102.6,102.62,783700000.0
2008-01-22 12:27:00,102.615,102.63,102.605,102.615,350000000.0
2008-01-22 12:28:00,102.61,102.62,102.595,102.62,250500000.0
2008-01-22 12:29:00,102.62,102.66,102.605,102.64,739100000.0
2008-01-22 12:30:00,102.64,102.675,102.625,102.645,933200000.0
2008-01-22 12:31:00,102.645,102.755,102.635,102.745,770400000.0
2008-01-22 12:32:00,102.755,102.765,102.715,102.725,986400000.0
2008-01-22 12:33:00,102.72,102.735,102.69,102.69,601200000.0
2008-01-22 12:34:00,102.69,102.75,102.675,102.735,1011600000.0
2008-01-22 12:35:00,102.735,102.75,102.67,102.73,1028400000.0
2008-01-22 12:36:00,102.725,102.74,102.685,102.705,379700000.0
2008-01-22 12:37:00,102.71,102.725,102.67,102.67,565900000.0
2008-01-22 12:38:00,102.67,102.72,102.65,102.71,443800000.0
2008-01-22 12:39:00,102.71,102.725,102.64,102.64,230100000.0
2008-01-22 12:40:00,102.64,102.65,102.635,102.64,156100000.0
2008-01-22 12:41:00,102.645,102.67,102.615,102.63,145600000.0
2008-01-22 12:42:00,102.63,102.635,102.565,102.575,69300000.0
2008-01-22 12:43:00,102.575,102.605,102.575,102.595,147400000.0
2008-01-22 12:44:00,102.595,102.595,102.565,102.565,25000000.0
2008-01-22 12:45:00,102.565,102.57,102.525,102.535,58000000.0
2008-01-22 12:46:00,102.545,102.56,102.54,102.54,45500000.0
2008-01-22 12:47:00,102.55,102.56,102.53,102.55,136800000.0
2008-01-22 12:48:00,102.55,102.575,102.535,102.57,143500000.0
2008-01-22 12:49:00,102.57,102.61,102.555,102.595,117500000.0
2008-01-22 12:50:00,102.595,102.625,102.56,102.605,247700000.0
2008-01-22 12:51:00,102.63,102.635,102.58,102.595,446400000.0
2008-01-22 12:52:00,102.595,102.605,102.57,102.595,113400000.0
2008-01-22 12:53:00,102.58,102.6,102.55,102.585,324900000.0
2008-01-22 12:54:00,102.585,102.625,102.575,102.595,377100000.0
2008-01-22 12:55:00,102.595,102.665,102.585,102.66,617500000.0
2008-01-22 12:56:00,102.66,102.705,102.635,102.67,918899999.0
2008-01-22 12:57:00,102.67,102.685,102.655,102.655,240300000.0
2008-01-22 12:58:00,102.655,102.69,102.645,102.69,427700000.0
2008-01-22 12:59:00,102.695,102.71,102.645,102.68,492400000.0
2008-01-22 13:00:00,102.675,102.69,102.62,102.625,756400000.0
2008-01-22 13:01:00,102.625,102.705,102.625,102.695,881900000.0
2008-01-22 13:02:00,102.7,102.775,102.695,102.76,597100000.0
2008-01-22 13:03:00,102.76,102.815,102.74,102.765,537000000.0
2008-01-22 13:04:00,102.77,102.775,102.715,102.72,550000000.0
2008-01-22 13:05:00,102.715,102.77,102.695,102.725,331000000.0
2008-01-22 13:06:00,102.73,102.745,102.685,102.715,207000000.0
2008-01-22 13:07:00,102.71,102.71,102.69,102.695,17200000.0
2008-01-22 13:08:00,102.695,102.695,102.62,102.64,487700000.0
2008-01-22 13:09:00,102.645,102.655,102.615,102.625,105400000.0
2008-01-22 13:10:00,102.625,102.68,102.625,102.66,74000000.0
2008-01-22 13:11:00,102.67,102.715,102.65,102.65,645000000.0
2008-01-22 13:12:00,102.65,102.68,102.645,102.655,839900000.0
2008-01-22 13:13:00,102.655,102.705,102.625,102.68,729900000.0
2008-01-22 13:14:00,102.68,102.695,102.645,102.655,610500001.0
2008-01-22 13:15:00,102.655,102.68,102.625,102.655,366100000.0
2008-01-22 13:16:00,102.655,102.73,102.655,102.73,121800000.0
2008-01-22 13:17:00,102.73,102.815,102.725,102.8,74300000.0
2008-01-22 13:18:00,102.8,102.815,102.785,102.795,111900000.0
2008-01-22 13:19:00,102.8,102.825,102.785,102.81,673100000.0
2008-01-22 13:20:00,102.79,102.84,102.76,102.8,745200000.0
2008-01-22 13:21:00,102.795,102.97,102.795,102.915,772199999.0
2008-01-22 13:22:00,102.91,102.97,102.89,102.95,483100000.0
2008-01-22 13:23:00,102.955,102.97,102.905,102.965,113400000.0
2008-01-22 13:24:00,102.965,103.02,102.94,103.02,227700000.0
2008-01-22 13:25:00,103.01,103.01,102.92,102.92,304400000.0
2008-01-22 13:26:00,102.92,102.925,102.875,102.88,223200000.0
2008-01-22 13:27:00,102.88,102.885,102.835,102.865,451700000.0
2008-01-22 13:28:00,102.87,102.87,102.82,102.845,249800000.0
2008-01-22 13:29:00,102.845,102.88,102.825,102.835,653500000.0
2008-01-22 13:30:00,102.835,102.845,102.77,102.77,360300000.0
2008-01-22 13:31:00,102.775,102.865,102.775,102.84,539000001.0
2008-01-22 13:32:00,102.84,102.86,102.825,102.845,189300000.0
2008-01-22 13:33:00,102.845,102.855,102.82,102.83,338200000.0
2008-01-22 13:34:00,102.83,102.88,102.8,102.88,51500000.0
2008-01-22 13:35:00,102.88,102.96,102.865,102.905,746500001.0
2008-01-22 13:36:00,102.905,102.915,102.855,102.88,982200002.0
2008-01-22 13:37:00,102.87,102.925,102.855,102.915,675899999.0
2008-01-22 13:38:00,102.92,102.92,102.855,102.88,319400000.0
2008-01-22 13:39:00,102.865,102.88,102.845,102.88,387800001.0
2008-01-22 13:40:00,102.88,102.88,102.835,102.835,240700000.0
2008-01-22 13:41:00,102.835,102.885,102.825,102.86,754799998.0
2008-01-22 13:42:00,102.86,102.9,102.855,102.875,357800002.0
2008-01-22 13:43:00,102.875,102.88,102.815,102.835,719900000.0
2008-01-22 13:44:00,102.835,102.925,102.815,102.875,196700000.0
2008-01-22 13:45:00,102.875,102.88,102.81,102.835,400500001.0
2008-01-22 13:46:00,102.83,102.895,102.8,102.885,240000000.0
2008-01-22 13:47:00,102.885,102.93,102.805,102.86,953799999.0
2008-01-22 13:48:00,102.86,102.945,102.82,102.92,486500000.0
2008-01-22 13:49:00,102.92,102.925,102.865,102.88,723800000.0
2008-01-22 13:50:00,102.88,102.925,102.87,102.89,489000000.0
2008-01-22 13:51:00,102.89,102.975,102.875,102.975,1134900000.0
2008-01-22 13:52:00,102.975,103.045,102.94,102.95,738400000.0
2008-01-22 13:53:00,102.96,103.03,102.925,103.03,600500000.0
2008-01-22 13:54:00,103.03,103.04,102.995,103.005,443200000.0
2008-01-22 13:55:00,103.005,103.005,102.95,102.975,555400000.0
2008-01-22 13:56:00,102.975,103.03,102.955,103.015,675300000.0
2008-01-22 13:57:00,103.02,103.035,102.985,102.995,412600000.0
2008-01-22 13:58:00,102.995,102.995,102.925,102.93,457000000.0
2008-01-22 13:59:00,102.93,102.965,102.925,102.935,511200000.0
2008-01-22 14:00:00,102.935,102.965,102.9,102.9,1192300000.0
2008-01-22 14:01:00,102.9,102.91,102.835,102.905,1158299998.0
2008-01-22 14:02:00,102.9,102.925,102.855,102.875,897700000.0
2008-01-22 14:03:00,102.875,102.905,102.855,102.86,918499996.0
2008-01-22 14:04:00,102.86,102.905,102.86,102.88,763800000.0
2008-01-22 14:05:00,102.875,102.935,102.875,102.915,831300000.0
2008-01-22 14:06:00,102.925,102.925,102.865,102.915,881499999.0
2008-01-22 14:07:00,102.925,102.935,102.915,102.925,541800000.0
2008-01-22 14:08:00,102.925,102.925,102.84,102.845,505600000.0
2008-01-22 14:09:00,102.845,102.845,102.695,102.705,895400000.0
2008-01-22 14:10:00,102.705,102.74,102.705,102.725,306700000.0
2008-01-22 14:11:00,102.725,102.73,102.71,102.715,526400000.0
2008-01-22 14:12:00,102.715,102.715,102.585,102.655,772200000.0
2008-01-22 14:13:00,102.655,102.7,102.645,102.68,630199999.0
2008-01-22 14:14:00,102.68,102.72,102.65,102.66,1041400000.0
2008-01-22 14:15:00,102.66,102.695,102.63,102.675,922699999.0
2008-01-22 14:16:00,102.675,102.775,102.64,102.745,1204800000.0
2008-01-22 14:17:00,102.745,102.75,102.605,102.635,1157000002.0
2008-01-22 14:18:00,102.635,102.665,102.595,102.625,811600000.0
2008-01-22 14:19:00,102.625,102.655,102.625,102.645,308000000.0
2008-01-22 14:20:00,102.645,102.655,102.635,102.645,584000000.0
2008-01-22 14:21:00,102.645,102.695,102.64,102.655,1105500000.0
2008-01-22 14:22:00,102.66,102.71,102.615,102.705,1154200001.0
2008-01-22 14:23:00,102.705,102.72,102.645,102.665,990300000.0
2008-01-22 14:24:00,102.665,102.705,102.645,102.69,911000000.0
2008-01-22 14:25:00,102.685,102.715,102.645,102.675,1153600000.0
2008-01-22 14:26:00,102.675,102.7,102.585,102.595,1565100004.0
2008-01-22 14:27:00,102.6,102.65,102.555,102.645,1638000000.0
2008-01-22 14:28:00,102.645,102.675,102.625,102.635,1239400000.0
2008-01-22 14:29:00,102.635,102.655,102.585,102.605,1661600000.0
2008-01-22 14:30:00,102.605,102.645,102.605,102.635,1256300000.0
2008-01-22 14:31:00,102.635,102.685,102.585,102.605,1293800000.0
2008-01-22 14:32:00,102.605,102.615,102.555,102.575,1144900000.0
2008-01-22 14:33:00,102.575,102.635,102.57,102.625,785500000.0
2008-01-22 14:34:00,102.625,102.655,102.61,102.61,368300000.0
2008-01-22 14:35:00,102.61,102.615,102.56,102.59,823500000.0
2008-01-22 14:36:00,102.595,102.705,102.595,102.675,950700003.0
2008-01-22 14:37:00,102.675,102.725,102.675,102.695,983000001.0
2008-01-22 14:38:00,102.695,102.705,102.655,102.675,563800000.0
2008-01-22 14:39:00,102.675,102.745,102.655,102.745,442200000.0
2008-01-22 14:40:00,102.745,102.785,102.735,102.745,722800000.0
2008-01-22 14:41:00,102.755,102.795,102.745,102.785,810300000.0
2008-01-22 14:42:00,102.785,102.805,102.76,102.785,537600000.0
2008-01-22 14:43:00,102.785,102.8,102.715,102.785,558900000.0
2008-01-22 14:44:00,102.785,102.795,102.73,102.735,470000000.0
2008-01-22 14:45:00,102.735,102.79,102.735,102.765,346200000.0
2008-01-22 14:46:00,102.765,102.855,102.765,102.835,383700000.0
2008-01-22 14:47:00,102.835,102.915,102.835,102.875,512500000.0
2008-01-22 14:48:00,102.885,102.89,102.815,102.855,890800003.0
2008-01-22 14:49:00,102.835,102.915,102.775,102.915,1215200000.0
2008-01-22 14:50:00,102.915,102.915,102.73,102.73,1146700000.0
2008-01-22 14:51:00,102.73,102.78,102.705,102.78,1277200000.0
2008-01-22 14:52:00,102.78,102.78,102.71,102.71,774800000.0
2008-01-22 14:53:00,102.715,102.83,102.715,102.785,744200000.0
2008-01-22 14:54:00,102.785,102.835,102.765,102.825,765000000.0
2008-01-22 14:55:00,102.815,102.88,102.795,102.835,705700000.0
2008-01-22 14:56:00,102.845,102.89,102.81,102.875,657700000.0
2008-01-22 14:57:00,102.875,102.975,102.875,102.915,888800000.0
2008-01-22 14:58:00,102.915,102.985,102.915,102.965,868500001.0
2008-01-22 14:59:00,102.965,102.995,102.945,102.945,701400000.0
2008-01-22 15:00:00,102.955,102.955,102.885,102.895,667200000.0
2008-01-22 15:01:00,102.895,102.99,102.895,102.97,472100000.0
2008-01-22 15:02:00,102.965,102.985,102.865,102.875,487700000.0
2008-01-22 15:03:00,102.875,102.905,102.855,102.9,455000000.0
2008-01-22 15:04:00,102.9,102.915,102.875,102.895,558599998.0
2008-01-22 15:05:00,102.905,102.975,102.905,102.975,521300000.0
2008-01-22 15:06:00,102.98,103.035,102.955,102.955,648800000.0
2008-01-22 15:07:00,102.955,102.955,102.895,102.925,499400000.0
2008-01-22 15:08:00,102.92,103.015,102.895,102.995,841100000.0
2008-01-22 15:09:00,102.995,103.015,102.98,102.985,616400000.0
2008-01-22 15:10:00,102.985,102.985,102.925,102.955,714500000.0
2008-01-22 15:11:00,102.955,102.98,102.945,102.945,206000000.0
2008-01-22 15:12:00,102.945,103.025,102.935,102.995,345800000.0
2008-01-22 15:13:00,102.995,103.075,102.985,103.075,415199997.0
2008-01-22 15:14:00,103.075,103.075,102.975,103.035,583100000.0
2008-01-22 15:15:00,103.035,103.04,102.975,102.985,514500000.0
2008-01-22 15:16:00,102.98,103.015,102.955,102.995,339800000.0
2008-01-22 15:17:00,102.995,103.04,102.975,102.975,149600000.0
2008-01-22 15:18:00,102.975,102.985,102.935,102.975,258200000.0
2008-01-22 15:19:00,102.975,102.98,102.935,102.945,256400000.0
2008-01-22 15:20:00,102.945,104.145,102.945,103.965,189400000.0
2008-01-22 15:21:00,103.965,104.115,103.595,103.595,427300000.0
2008-01-22 15:22:00,103.565,103.775,103.54,103.655,147500000.0
2008-01-22 15:23:00,103.65,103.915,103.575,103.81,295300000.0
2008-01-22 15:24:00,103.81,103.97,103.615,103.615,435000000.0
2008-01-22 15:25:00,103.615,103.635,103.425,103.535,370300000.0
2008-01-22 15:26:00,103.515,103.545,103.385,103.525,451300000.0
2008-01-22 15:27:00,103.495,103.625,103.425,103.535,445500000.0
2008-01-22 15:28:00,103.555,103.575,103.475,103.515,908300000.0
2008-01-22 15:29:00,103.515,103.535,103.325,103.365,926900000.0
2008-01-22 15:30:00,103.47,103.745,103.435,103.595,1344900006.0
2008-01-22 15:31:00,103.595,103.635,103.475,103.485,834200000.0
2008-01-22 15:32:00,103.485,103.545,103.395,103.535,564600001.0
2008-01-22 15:33:00,103.535,103.715,103.535,103.675,362600000.0
2008-01-22 15:34:00,103.685,103.685,103.49,103.555,528500000.0
2008-01-22 15:35:00,103.555,103.565,103.485,103.495,494300000.0
2008-01-22 15:36:00,103.485,103.585,103.485,103.58,958800000.0
2008-01-22 15:37:00,103.565,103.66,103.505,103.52,555800000.0
2008-01-22 15:38:00,103.52,103.565,103.41,103.55,173600000.0
2008-01-22 15:39:00,103.55,103.555,103.27,103.275,350000000.0
2008-01-22 15:40:00,103.27,103.285,103.095,103.135,667600001.0
2008-01-22 15:41:00,103.115,103.175,103.065,103.095,1012800015.0
2008-01-22 15:42:00,103.095,103.14,103.035,103.085,822500011.0
2008-01-22 15:43:00,103.085,103.095,103.035,103.045,244900000.0
2008-01-22 15:44:00,103.045,103.105,103.045,103.085,273500003.0
2008-01-22 15:45:00,103.095,103.115,103.045,103.045,502300001.0
2008-01-22 15:46:00,103.065,103.095,103.01,103.01,494700005.0
2008-01-22 15:47:00,103.01,103.04,102.905,102.965,382099998.0
2008-01-22 15:48:00,102.965,102.985,102.885,102.9,200400000.0
2008-01-22 15:49:00,102.9,102.9,102.705,102.825,778000002.0
2008-01-22 15:50:00,102.805,102.835,102.67,102.695,319300001.0
2008-01-22 15:51:00,102.685,102.685,102.47,102.525,454400002.0
2008-01-22 15:52:00,102.535,102.71,102.525,102.685,131100000.0
2008-01-22 15:53:00,102.685,102.69,102.58,102.605,230400000.0
2008-01-22 15:54:00,102.605,102.695,102.545,102.545,253000000.0
2008-01-22 15:55:00,102.55,102.665,102.55,102.595,456700000.0
2008-01-22 15:56:00,102.595,102.605,102.455,102.505,557000000.0
2008-01-22 15:57:00,102.515,102.52,102.385,102.44,572900000.0
2008-01-22 15:58:00,102.44,102.495,102.375,102.425,465500000.0
2008-01-22 15:59:00,102.425,102.455,102.285,102.285,1118800000.0
2008-01-22 16:00:00,102.295,102.955,102.295,102.875,904200000.0
2008-01-22 16:01:00,102.875,102.945,102.74,102.765,851899999.0
2008-01-22 16:02:00,102.755,102.835,102.725,102.775,665400001.0
2008-01-22 16:03:00,102.77,102.77,102.665,102.665,520700000.0
2008-01-22 16:04:00,102.675,102.745,102.645,102.685,328900000.0
2008-01-22 16:05:00,102.685,102.75,102.67,102.745,126500000.0
2008-01-22 16:06:00,102.745,102.775,102.7,102.775,253200000.0
2008-01-22 16:07:00,102.775,102.825,102.735,102.785,367700000.0
2008-01-22 16:08:00,102.785,102.82,102.72,102.72,201500000.0
2008-01-22 16:09:00,102.72,102.76,102.62,102.745,113000000.0
2008-01-22 16:10:00,102.75,102.85,102.695,102.84,258100000.0
2008-01-22 16:11:00,102.84,102.85,102.795,102.835,140600000.0
2008-01-22 16:12:00,102.835,102.875,102.785,102.805,99800000.0
2008-01-22 16:13:00,102.785,102.845,102.765,102.815,908900000.0
2008-01-22 16:14:00,102.805,102.845,102.805,102.805,298600000.0
2008-01-22 16:15:00,102.805,102.85,102.745,102.84,71500000.0
2008-01-22 16:16:00,102.85,102.875,102.82,102.865,134400000.0
2008-01-22 16:17:00,102.865,102.9,102.82,102.9,124800000.0
2008-01-22 16:18:00,102.9,102.97,102.895,102.94,75500000.0
2008-01-22 16:19:00,102.94,103.015,102.94,102.975,147700000.0
2008-01-22 16:20:00,102.975,103.015,102.965,102.975,192000000.0
2008-01-22 16:21:00,102.965,102.995,102.92,102.96,204300000.0
2008-01-22 16:22:00,102.96,102.975,102.94,102.95,39200000.0
2008-01-22 16:23:00,102.95,102.96,102.86,102.89,55800000.0
2008-01-22 16:24:00,102.89,102.89,102.86,102.865,37300000.0
2008-01-22 16:25:00,102.865,102.9,102.825,102.835,85300000.0
2008-01-22 16:26:00,102.835,102.88,102.805,102.845,39000000.0
2008-01-22 16:27:00,102.845,102.86,102.79,102.855,64900000.0
2008-01-22 16:28:00,102.855,102.87,102.795,102.815,46100000.0
2008-01-22 16:29:00,102.815,102.895,102.785,102.895,55400000.0
2008-01-22 16:30:00,102.895,102.915,102.79,102.885,136100000.0
2008-01-22 16:31:00,102.89,102.93,102.845,102.85,76000000.0
2008-01-22 16:32:00,102.85,102.86,102.785,102.855,95700000.0
2008-01-22 16:33:00,102.845,102.88,102.795,102.835,182600000.0
2008-01-22 16:34:00,102.83,102.905,102.83,102.895,169700000.0
2008-01-22 16:35:00,102.885,102.925,102.875,102.905,129900000.0
2008-01-22 16:36:00,102.905,102.985,102.905,102.955,135000000.0
2008-01-22 16:37:00,102.955,103.15,102.955,103.115,109400000.0
2008-01-22 16:38:00,103.115,103.16,103.075,103.085,165100000.0
2008-01-22 16:39:00,103.085,103.105,103.05,103.065,153900000.0
2008-01-22 16:40:00,103.075,103.075,102.98,103.02,234600000.0
2008-01-22 16:41:00,103.02,103.045,102.995,103.045,150200000.0
2008-01-22 16:42:00,103.045,103.055,103.015,103.055,113700000.0
2008-01-22 16:43:00,103.045,103.065,103.025,103.06,94000000.0
2008-01-22 16:44:00,103.06,103.075,103.035,103.075,105000000.0
2008-01-22 16:45:00,103.075,103.165,103.065,103.165,143500000.0
2008-01-22 16:46:00,103.175,103.185,103.095,103.18,152500000.0
2008-01-22 16:47:00,103.18,103.285,103.155,103.27,167500000.0
2008-01-22 16:48:00,103.27,103.465,103.27,103.38,219100000.0
2008-01-22 16:49:00,103.375,103.47,103.325,103.425,193000000.0
2008-01-22 16:50:00,103.42,103.42,103.335,103.355,197700000.0
2008-01-22 16:51:00,103.355,103.445,103.335,103.395,223600000.0
2008-01-22 16:52:00,103.395,103.45,103.295,103.325,103200000.0
2008-01-22 16:53:00,103.315,103.415,103.27,103.385,152700000.0
2008-01-22 16:54:00,103.385,103.395,103.305,103.33,246300001.0
2008-01-22 16:55:00,103.335,103.34,103.205,103.245,256100000.0
2008-01-22 16:56:00,103.245,103.295,103.22,103.24,669700001.0
2008-01-22 16:57:00,103.24,103.315,103.205,103.27,813600002.0
2008-01-22 16:58:00,103.265,103.295,103.165,103.165,437500000.0
2008-01-22 16:59:00,103.165,103.22,103.085,103.21,546700000.0
2008-01-22 17:00:00,103.21,103.225,103.175,103.205,317300000.0
2008-01-22 17:01:00,103.205,103.245,103.205,103.23,233100000.0
2008-01-22 17:02:00,103.225,103.235,103.19,103.225,289700000.0
2008-01-22 17:03:00,103.225,103.255,103.195,103.225,698900007.0
2008-01-22 17:04:00,103.225,103.315,103.205,103.315,588400000.0
2008-01-22 17:05:00,103.315,103.395,103.315,103.395,1017600002.0
2008-01-22 17:06:00,103.4,103.45,103.355,103.425,873999994.0
2008-01-22 17:07:00,103.425,103.495,103.41,103.445,382800000.0
2008-01-22 17:08:00,103.445,103.49,103.445,103.465,328500000.0
2008-01-22 17:09:00,103.465,103.505,103.455,103.485,520800000.0
2008-01-22 17:10:00,103.485,103.555,103.465,103.51,629399999.0
2008-01-22 17:11:00,103.515,103.595,103.455,103.465,691100003.0
2008-01-22 17:12:00,103.455,103.495,103.395,103.455,841199998.0
2008-01-22 17:13:00,103.455,103.495,103.435,103.435,789600000.0
2008-01-22 17:14:00,103.44,103.485,103.385,103.445,760300000.0
2008-01-22 17:15:00,103.445,103.455,103.4,103.4,730900000.0
2008-01-22 17:16:00,103.405,103.415,103.365,103.405,723100000.0
2008-01-22 17:17:00,103.415,103.485,103.41,103.425,440600000.0
2008-01-22 17:18:00,103.43,103.57,103.425,103.57,641600000.0
2008-01-22 17:19:00,103.57,103.595,103.54,103.56,373300000.0
2008-01-22 17:20:00,103.565,103.7,103.55,103.675,497100000.0
2008-01-22 17:21:00,103.685,103.695,103.615,103.685,209300000.0
2008-01-22 17:22:00,103.685,103.775,103.685,103.755,210300000.0
2008-01-22 17:23:00,103.755,103.78,103.735,103.77,197900000.0
2008-01-22 17:24:00,103.77,103.775,103.735,103.765,186200000.0
2008-01-22 17:25:00,103.765,103.865,103.755,103.86,216500000.0
2008-01-22 17:26:00,103.865,103.905,103.835,103.905,508700000.0
2008-01-22 17:27:00,103.895,103.975,103.885,103.965,595799999.0
2008-01-22 17:28:00,103.965,104.055,103.885,103.995,819799999.0
2008-01-22 17:29:00,103.995,104.01,103.925,103.975,669399999.0
2008-01-22 17:30:00,103.975,103.975,103.865,103.875,975600002.0
2008-01-22 17:31:00,103.875,103.915,103.805,103.825,550600000.0
2008-01-22 17:32:00,103.825,103.885,103.805,103.845,601199999.0
2008-01-22 17:33:00,103.845,103.875,103.815,103.865,460300000.0
2008-01-22 17:34:00,103.865,103.885,103.84,103.885,299600000.0
2008-01-22 17:35:00,103.885,103.95,103.875,103.945,208800000.0
2008-01-22 17:36:00,103.95,103.99,103.875,103.92,379400001.0
2008-01-22 17:37:00,103.92,103.975,103.865,103.94,669099997.0
2008-01-22 17:38:00,103.94,104.155,103.935,104.07,459099998.0
2008-01-22 17:39:00,104.07,104.13,103.995,104.055,576699997.0
2008-01-22 17:40:00,104.055,104.225,104.02,104.215,731299999.0
2008-01-22 17:41:00,104.22,104.295,104.145,104.295,363899999.0
2008-01-22 17:42:00,104.295,104.325,104.235,104.26,458200000.0
2008-01-22 17:43:00,104.26,104.295,104.235,104.255,335999998.0
2008-01-22 17:44:00,104.25,104.255,104.195,104.2,258100000.0
2008-01-22 17:45:00,104.2,104.2,104.12,104.145,251400000.0
2008-01-22 17:46:00,104.155,104.205,104.115,104.115,234400000.0
2008-01-22 17:47:00,104.12,104.19,104.1,104.1,272500000.0
2008-01-22 17:48:00,104.1,104.115,104.035,104.05,265400000.0
2008-01-22 17:49:00,104.055,104.085,104.02,104.025,241000000.0
2008-01-22 17:50:00,104.02,104.025,104.0,104.005,249100000.0
2008-01-22 17:51:00,104.005,104.005,103.965,103.995,302200000.0
2008-01-22 17:52:00,104.005,104.045,103.965,103.965,466800000.0
2008-01-22 17:53:00,103.965,104.015,103.965,103.975,401200000.0
2008-01-22 17:54:00,103.975,104.0,103.92,103.925,441800000.0
2008-01-22 17:55:00,103.925,103.985,103.925,103.985,493100000.0
2008-01-22 17:56:00,103.985,104.035,103.955,103.975,428500000.0
2008-01-22 17:57:00,103.965,104.025,103.965,103.97,503800000.0
2008-01-22 17:58:00,103.975,104.065,103.975,104.055,490800000.0
2008-01-22 17:59:00,104.055,104.185,104.055,104.07,460000000.0
2008-01-22 18:00:00,104.07,104.115,104.045,104.065,407000000.0
2008-01-22 18:01:00,104.065,104.125,104.055,104.075,369900000.0
2008-01-22 18:02:00,104.075,104.095,104.035,104.035,414900000.0
2008-01-22 18:03:00,104.035,104.035,103.965,103.995,390700000.0
2008-01-22 18:04:00,103.985,104.085,103.985,104.01,269000000.0
2008-01-22 18:05:00,104.02,104.095,103.995,104.065,328100000.0
2008-01-22 18:06:00,104.065,104.155,104.055,104.145,337899998.0
2008-01-22 18:07:00,104.145,104.185,104.135,104.18,340700000.0
2008-01-22 18:08:00,104.175,104.185,104.165,104.185,213500000.0
2008-01-22 18:09:00,104.185,104.33,104.175,104.325,372500000.0
2008-01-22 18:10:00,104.325,104.435,104.3,104.41,426100000.0
2008-01-22 18:11:00,104.41,104.43,104.37,104.405,570399999.0
2008-01-22 18:12:00,104.39,104.405,104.335,104.37,314599999.0
2008-01-22 18:13:00,104.37,104.375,104.245,104.255,606999999.0
2008-01-22 18:14:00,104.25,104.265,104.165,104.205,850299996.0
2008-01-22 18:15:00,104.205,104.255,104.105,104.105,662800000.0
2008-01-22 18:16:00,104.09,104.185,104.075,104.17,374500000.0
2008-01-22 18:17:00,104.17,104.185,104.14,104.145,407900000.0
2008-01-22 18:18:00,104.145,104.145,104.105,104.12,580800000.0
2008-01-22 18:19:00,104.115,104.115,104.015,104.015,428100000.0
2008-01-22 18:20:00,104.025,104.095,104.005,104.09,745799998.0
2008-01-22 18:21:00,104.085,104.1,104.035,104.06,407800005.0
2008-01-22 18:22:00,104.06,104.06,103.995,104.01,313200002.0
2008-01-22 18:23:00,104.005,104.045,104.0,104.025,219700001.0
2008-01-22 18:24:00,104.025,104.07,104.0,104.03,361699997.0
2008-01-22 18:25:00,104.025,104.085,103.99,103.995,398500001.0
2008-01-22 18:26:00,103.995,104.065,103.995,104.055,183400000.0
2008-01-22 18:27:00,104.055,104.13,104.055,104.12,146700000.0
2008-01-22 18:28:00,104.11,104.2,104.085,104.19,64300000.0
2008-01-22 18:29:00,104.19,104.26,104.155,104.235,254500002.0
2008-01-22 18:30:00,104.23,104.255,104.175,104.19,246100000.0
2008-01-22 18:31:00,104.19,104.19,104.085,104.095,306500000.0
2008-01-22 18:32:00,104.095,104.1,104.045,104.065,173400000.0
2008-01-22 18:33:00,104.065,104.07,103.975,103.975,379700000.0
2008-01-22 18:34:00,103.975,103.995,103.885,103.915,499600003.0
2008-01-22 18:35:00,103.915,103.975,103.915,103.965,502600003.0
2008-01-22 18:36:00,103.955,103.975,103.935,103.965,396400000.0
2008-01-22 18:37:00,103.975,104.03,103.93,104.005,294100000.0
2008-01-22 18:38:00,104.005,104.08,104.005,104.065,278400000.0
2008-01-22 18:39:00,104.045,104.12,104.045,104.085,200400000.0
2008-01-22 18:40:00,104.085,104.09,104.065,104.085,157800000.0
2008-01-22 18:41:00,104.085,104.135,104.08,104.12,155700000.0
2008-01-22 18:42:00,104.125,104.185,104.105,104.16,262000000.0
2008-01-22 18:43:00,104.16,104.165,104.11,104.115,294500000.0
2008-01-22 18:44:00,104.115,104.13,104.065,104.065,275600000.0
2008-01-22 18:45:00,104.065,104.08,104.035,104.08,122300000.0
2008-01-22 18:46:00,104.085,104.125,104.085,104.125,366000000.0
2008-01-22 18:47:00,104.115,104.135,104.095,104.125,280100000.0
2008-01-22 18:48:00,104.125,104.135,104.045,104.065,300800000.0
2008-01-22 18:49:00,104.065,104.075,104.045,104.075,313200000.0
2008-01-22 18:50:00,104.075,104.135,104.075,104.105,374300000.0
2008-01-22 18:51:00,104.105,104.16,104.085,104.095,248700000.0
2008-01-22 18:52:00,104.095,104.195,104.095,104.155,248900000.0
2008-01-22 18:53:00,104.155,104.185,104.095,104.105,422800000.0
2008-01-22 18:54:00,104.105,104.155,104.095,104.115,366400000.0
2008-01-22 18:55:00,104.115,104.14,104.085,104.09,188500000.0
2008-01-22 18:56:00,104.095,104.12,104.06,104.065,348800000.0
2008-01-22 18:57:00,104.065,104.085,104.03,104.04,427300000.0
2008-01-22 18:58:00,104.035,104.045,103.97,104.005,856400000.0
2008-01-22 18:59:00,103.995,104.145,103.995,104.135,636900000.0
2008-01-22 19:00:00,104.135,104.205,104.095,104.115,433500000.0
2008-01-22 19:01:00,104.125,104.165,104.095,104.125,886300000.0
2008-01-22 19:02:00,104.125,104.14,104.05,104.1,875399999.0
2008-01-22 19:03:00,104.105,104.165,104.095,104.125,484500000.0
2008-01-22 19:04:00,104.135,104.15,104.095,104.115,261100000.0
2008-01-22 19:05:00,104.115,104.135,104.075,104.12,222600000.0
2008-01-22 19:06:00,104.12,104.18,104.115,104.165,415300000.0
2008-01-22 19:07:00,104.165,104.185,104.145,104.155,395400000.0
2008-01-22 19:08:00,104.155,104.235,104.145,104.235,326400000.0
2008-01-22 19:09:00,104.235,104.255,104.195,104.245,241100000.0
2008-01-22 19:10:00,104.235,104.245,104.225,104.235,421000000.0
2008-01-22 19:11:00,104.235,104.245,104.145,104.15,412599999.0
2008-01-22 19:12:00,104.15,104.215,104.145,104.21,374999998.0
2008-01-22 19:13:00,104.21,104.255,104.165,104.165,461600000.0
2008-01-22 19:14:00,104.165,104.175,104.145,104.17,550399998.0
2008-01-22 19:15:00,104.17,104.195,104.155,104.19,544299990.0
2008-01-22 19:16:00,104.19,104.235,104.165,104.165,305299999.0
2008-01-22 19:17:00,104.16,104.165,104.145,104.155,157100000.0
2008-01-22 19:18:00,104.155,104.155,104.08,104.08,441700000.0
2008-01-22 19:19:00,104.095,104.135,104.08,104.085,395200000.0
2008-01-22 19:20:00,104.085,104.115,104.055,104.105,494599999.0
2008-01-22 19:21:00,104.105,104.105,104.035,104.085,691399998.0
2008-01-22 19:22:00,104.085,104.095,104.05,104.085,557500000.0
2008-01-22 19:23:00,104.085,104.135,104.085,104.1,561499999.0
2008-01-22 19:24:00,104.105,104.165,104.105,104.155,237500000.0
2008-01-22 19:25:00,104.165,104.265,104.155,104.26,245600000.0
2008-01-22 19:26:00,104.255,104.35,104.245,104.265,620800000.0
2008-01-22 19:27:00,104.265,104.265,104.195,104.195,829000000.0
2008-01-22 19:28:00,104.195,104.255,104.155,104.255,506300000.0
2008-01-22 19:29:00,104.255,104.265,104.185,104.23,214600000.0
2008-01-22 19:30:00,104.23,104.235,104.175,104.175,366500000.0
2008-01-22 19:31:00,104.175,104.195,104.095,104.095,356500000.0
2008-01-22 19:32:00,104.095,104.145,104.085,104.115,521700000.0
2008-01-22 19:33:00,104.115,104.125,104.065,104.07,644999999.0
2008-01-22 19:34:00,104.07,104.115,104.065,104.085,310500000.0
2008-01-22 19:35:00,104.085,104.115,104.075,104.095,393300000.0
2008-01-22 19:36:00,104.095,104.095,104.055,104.065,497000000.0
2008-01-22 19:37:00,104.065,104.105,104.055,104.09,246700000.0
2008-01-22 19:38:00,104.09,104.125,104.085,104.125,269500000.0
2008-01-22 19:39:00,104.125,104.125,104.065,104.075,607100000.0
2008-01-22 19:40:00,104.075,104.095,104.075,104.095,195600000.0
2008-01-22 19:41:00,104.085,104.09,104.035,104.04,449099997.0
2008-01-22 19:42:00,104.045,104.045,104.025,104.045,191900000.0
2008-01-22 19:43:00,104.045,104.135,104.015,104.135,587300000.0
2008-01-22 19:44:00,104.125,104.145,104.115,104.125,549100000.0
2008-01-22 19:45:00,104.125,104.155,104.125,104.125,127300000.0
2008-01-22 19:46:00,104.125,104.135,104.105,104.11,585900000.0
2008-01-22 19:47:00,104.11,104.14,104.1,104.13,457200000.0
2008-01-22 19:48:00,104.13,104.155,104.115,104.13,377000002.0
2008-01-22 19:49:00,104.13,104.13,104.085,104.095,739500000.0
2008-01-22 19:50:00,104.095,104.115,104.085,104.105,121800000.0
2008-01-22 19:51:00,104.105,104.115,104.095,104.105,233700000.0
2008-01-22 19:52:00,104.105,104.13,104.1,104.125,92800000.0
2008-01-22 19:53:00,104.125,104.125,104.085,104.095,301499999.0
2008-01-22 19:54:00,104.095,104.135,104.09,104.125,539600000.0
2008-01-22 19:55:00,104.125,104.135,104.11,104.135,219600000.0
2008-01-22 19:56:00,104.135,104.21,104.125,104.21,860899995.0
2008-01-22 19:57:00,104.21,104.265,104.21,104.235,705699999.0
2008-01-22 19:58:00,104.235,104.255,104.225,104.235,806899998.0
2008-01-22 19:59:00,104.235,104.255,104.145,104.185,1074900000.0
2008-01-22 20:00:00,104.185,104.28,104.165,104.28,652200000.0
2008-01-22 20:01:00,104.275,104.28,104.23,104.26,609600000.0
2008-01-22 20:02:00,104.26,104.285,104.255,104.265,715300000.0
2008-01-22 20:03:00,104.265,104.275,104.185,104.225,685500000.0
2008-01-22 20:04:00,104.225,104.26,104.205,104.245,560699999.0
2008-01-22 20:05:00,104.245,104.325,104.245,104.305,537800000.0
2008-01-22 20:06:00,104.305,104.34,104.295,104.3,606600000.0
2008-01-22 20:07:00,104.3,104.3,104.175,104.235,392900000.0
2008-01-22 20:08:00,104.235,104.33,104.235,104.315,669399999.0
2008-01-22 20:09:00,104.31,104.33,104.305,104.31,300600000.0
2008-01-22 20:10:00,104.31,104.325,104.295,104.32,502700000.0
2008-01-22 20:11:00,104.32,104.36,104.31,104.355,400200000.0
2008-01-22 20:12:00,104.355,104.37,104.32,104.365,287700000.0
2008-01-22 20:13:00,104.365,104.455,104.365,104.43,841200005.0
2008-01-22 20:14:00,104.435,104.48,104.355,104.37,1324700000.0
2008-01-22 20:15:00,104.375,104.395,104.265,104.275,890600000.0
2008-01-22 20:16:00,104.28,104.325,104.28,104.315,509800000.0
2008-01-22 20:17:00,104.315,104.325,104.285,104.305,300000000.0
2008-01-22 20:18:00,104.305,104.315,104.28,104.285,797499999.0
2008-01-22 20:19:00,104.285,104.31,104.255,104.305,561000000.0
2008-01-22 20:20:00,104.305,104.31,104.285,104.285,296000000.0
2008-01-22 20:21:00,104.29,104.345,104.285,104.335,324100000.0
2008-01-22 20:22:00,104.33,104.33,104.285,104.315,331800000.0
2008-01-22 20:23:00,104.315,104.375,104.305,104.365,340700000.0
2008-01-22 20:24:00,104.365,104.365,104.34,104.34,182200000.0
2008-01-22 20:25:00,104.345,104.385,104.335,104.355,314800000.0
2008-01-22 20:26:00,104.355,104.355,104.315,104.355,494200000.0
2008-01-22 20:27:00,104.355,104.375,104.355,104.375,215600000.0
2008-01-22 20:28:00,104.375,104.375,104.305,104.325,739300001.0
2008-01-22 20:29:00,104.325,104.455,104.325,104.445,641800000.0
2008-01-22 20:30:00,104.445,104.455,104.37,104.385,964900000.0
2008-01-22 20:31:00,104.385,104.42,104.38,104.395,915100000.0
2008-01-22 20:32:00,104.395,104.42,104.375,104.395,584600000.0
2008-01-22 20:33:00,104.395,104.405,104.365,104.375,1081100004.0
2008-01-22 20:34:00,104.375,104.405,104.355,104.375,751400000.0
2008-01-22 20:35:00,104.375,104.43,104.365,104.43,591400000.0
2008-01-22 20:36:00,104.43,104.475,104.43,104.44,622400000.0
2008-01-22 20:37:00,104.445,104.515,104.43,104.505,491500000.0
2008-01-22 20:38:00,104.515,104.515,104.425,104.425,528800000.0
2008-01-22 20:39:00,104.425,104.445,104.4,104.425,353200000.0
2008-01-22 20:40:00,104.425,104.495,104.425,104.475,503800000.0
2008-01-22 20:41:00,104.475,104.505,104.465,104.475,430800000.0
2008-01-22 20:42:00,104.475,104.475,104.425,104.445,373700000.0
2008-01-22 20:43:00,104.445,104.455,104.405,104.435,558100000.0
2008-01-22 20:44:00,104.445,104.5,104.415,104.495,426399998.0
2008-01-22 20:45:00,104.495,104.595,104.495,104.59,252200000.0
2008-01-22 20:46:00,104.59,104.605,104.545,104.56,534100000.0
2008-01-22 20:47:00,104.56,104.575,104.54,104.565,280600000.0
2008-01-22 20:48:00,104.565,104.565,104.475,104.475,343900000.0
2008-01-22 20:49:00,104.47,104.5,104.455,104.485,159200000.0
2008-01-22 20:50:00,104.485,104.49,104.44,104.475,305800000.0
2008-01-22 20:51:00,104.475,104.505,104.47,104.505,813800000.0
2008-01-22 20:52:00,104.505,104.56,104.495,104.555,642600000.0
2008-01-22 20:53:00,104.56,104.565,104.515,104.545,679100003.0
2008-01-22 20:54:00,104.545,104.545,104.47,104.49,560900000.0
2008-01-22 20:55:00,104.49,104.5,104.465,104.465,397500000.0
2008-01-22 20:56:00,104.465,104.47,104.32,104.34,664800000.0
2008-01-22 20:57:00,104.34,104.35,104.305,104.32,389700000.0
2008-01-22 20:58:00,104.32,104.345,104.245,104.265,380500000.0
2008-01-22 20:59:00,104.265,104.28,104.235,104.245,129600000.0
2008-01-22 21:00:00,104.245,104.26,104.205,104.225,448500000.0
2008-01-22 21:01:00,104.23,104.235,104.205,104.21,213300000.0
2008-01-22 21:02:00,104.22,104.235,104.215,104.225,292600000.0
2008-01-22 21:03:00,104.225,104.23,104.165,104.175,365500000.0
2008-01-22 21:04:00,104.175,104.195,104.105,104.145,246300000.0
2008-01-22 21:05:00,104.15,104.155,104.075,104.095,630000001.0
2008-01-22 21:06:00,104.1,104.14,104.055,104.095,398900000.0
2008-01-22 21:07:00,104.095,104.125,104.075,104.085,449700000.0
2008-01-22 21:08:00,104.095,104.105,104.075,104.085,236500000.0
2008-01-22 21:09:00,104.095,104.105,104.045,104.045,158800000.0
2008-01-22 21:10:00,104.045,104.085,104.045,104.075,530400000.0
2008-01-22 21:11:00,104.075,104.085,104.04,104.08,454100000.0
2008-01-22 21:12:00,104.075,104.095,104.045,104.08,149900000.0
2008-01-22 21:13:00,104.085,104.085,104.045,104.045,193800000.0
2008-01-22 21:14:00,104.045,104.085,104.045,104.075,200200000.0
2008-01-22 21:15:00,104.075,104.075,104.045,104.045,167500000.0
2008-01-22 21:16:00,104.045,104.045,104.01,104.045,150600000.0
2008-01-22 21:17:00,104.045,104.13,104.045,104.125,138800000.0
2008-01-22 21:18:00,104.125,104.17,104.115,104.125,185400000.0
2008-01-22 21:19:00,104.13,104.135,104.09,104.135,359600003.0
2008-01-22 21:20:00,104.135,104.205,104.135,104.165,410300001.0
2008-01-22 21:21:00,104.165,104.175,104.135,104.155,388100000.0
2008-01-22 21:22:00,104.16,104.16,104.125,104.15,173300000.0
2008-01-22 21:23:00,104.155,104.155,104.075,104.105,249000001.0
2008-01-22 21:24:00,104.1,104.13,104.095,104.12,104900000.0
2008-01-22 21:25:00,104.125,104.155,104.115,104.145,257600000.0
2008-01-22 21:26:00,104.145,104.18,104.145,104.15,133900000.0
2008-01-22 21:27:00,104.15,104.16,104.14,104.16,67900000.0
2008-01-22 21:28:00,104.155,104.155,104.095,104.095,167700000.0
2008-01-22 21:29:00,104.095,104.125,104.085,104.115,176900000.0
2008-01-22 21:30:00,104.115,104.12,104.065,104.075,411900000.0
2008-01-22 21:31:00,104.075,104.105,104.045,104.105,277000000.0
2008-01-22 21:32:00,104.105,104.115,104.08,104.095,304600000.0
2008-01-22 21:33:00,104.095,104.115,104.065,104.065,236000000.0
2008-01-22 21:34:00,104.065,104.075,104.035,104.055,466800001.0
2008-01-22 21:35:00,104.055,104.065,103.995,104.025,461100000.0
2008-01-22 21:36:00,104.025,104.03,103.935,103.975,554300002.0
2008-01-22 21:37:00,103.975,103.975,103.875,103.895,611299999.0
2008-01-22 21:38:00,103.905,103.945,103.905,103.91,438700000.0
2008-01-22 21:39:00,103.91,103.97,103.91,103.955,981600008.0
2008-01-22 21:40:00,103.955,104.055,103.955,104.005,1005700001.0
2008-01-22 21:41:00,104.005,104.015,103.925,103.925,574800000.0
2008-01-22 21:42:00,103.925,103.925,103.795,103.825,397000000.0
2008-01-22 21:43:00,103.815,103.885,103.815,103.875,586499999.0
2008-01-22 21:44:00,103.875,103.9,103.865,103.89,752100008.0
2008-01-22 21:45:00,103.89,103.89,103.865,103.865,321700002.0
2008-01-22 21:46:00,103.865,103.88,103.845,103.865,437000001.0
2008-01-22 21:47:00,103.865,103.885,103.845,103.845,332900000.0
2008-01-22 21:48:00,103.845,103.865,103.775,103.825,457800000.0
2008-01-22 21:49:00,103.825,103.825,103.79,103.825,281700000.0
2008-01-22 21:50:00,103.825,103.835,103.8,103.825,228300000.0
2008-01-22 21:51:00,103.825,103.83,103.81,103.82,63600000.0
2008-01-22 21:52:00,103.82,103.84,103.815,103.835,119000000.0
2008-01-22 21:53:00,103.855,103.865,103.835,103.855,99400000.0
2008-01-22 21:54:00,103.85,103.875,103.755,103.765,376100000.0
2008-01-22 21:55:00,103.765,103.775,103.685,103.745,394000000.0
2008-01-22 21:56:00,103.745,103.765,103.725,103.765,232400000.0
2008-01-22 21:57:00,103.765,103.795,103.745,103.745,331200000.0
2008-01-22 21:58:00,103.745,103.785,103.725,103.735,505000000.0
2008-01-22 21:59:00,103.735,103.745,103.685,103.695,401000000.0
2008-01-22 22:00:00,103.695,103.715,103.66,103.695,304500000.0
2008-01-22 22:01:00,103.695,103.695,103.635,103.65,215500000.0
2008-01-22 22:02:00,103.65,103.655,103.585,103.605,220400000.0
2008-01-22 22:03:00,103.605,103.615,103.59,103.59,40200000.0
2008-01-22 22:04:00,103.59,103.605,103.575,103.585,463500000.0
2008-01-22 22:05:00,103.59,103.635,103.585,103.61,226000000.0
2008-01-22 22:06:00,103.61,103.62,103.515,103.565,694700000.0
2008-01-22 22:07:00,103.555,103.6,103.555,103.595,370900000.0
2008-01-22 22:08:00,103.595,103.655,103.585,103.645,366800000.0
2008-01-22 22:09:00,103.645,103.675,103.625,103.64,281200000.0
2008-01-22 22:10:00,103.64,103.64,103.585,103.595,227900000.0
2008-01-22 22:11:00,103.59,103.595,103.545,103.555,227300000.0
2008-01-22 22:12:00,103.565,103.585,103.475,103.475,298200000.0
2008-01-22 22:13:00,103.475,103.485,103.435,103.455,304500000.0
2008-01-22 22:14:00,103.445,103.485,103.445,103.485,296200000.0
2008-01-22 22:15:00,103.485,103.485,103.425,103.465,385899999.0
2008-01-22 22:16:00,103.465,103.485,103.39,103.395,667699995.0
2008-01-22 22:17:00,103.395,103.435,103.385,103.435,392400000.0
2008-01-22 22:18:00,103.435,103.435,103.395,103.405,423600001.0
2008-01-22 22:19:00,103.4,103.455,103.4,103.455,811700003.0
2008-01-22 22:20:00,103.455,103.505,103.445,103.495,640099997.0
2008-01-22 22:21:00,103.485,103.515,103.48,103.505,460100000.0
2008-01-22 22:22:00,103.515,103.545,103.505,103.535,327900000.0
2008-01-22 22:23:00,103.535,103.535,103.515,103.515,201500000.0
2008-01-22 22:24:00,103.515,103.525,103.475,103.485,210400000.0
2008-01-22 22:25:00,103.5,103.5,103.475,103.485,194100000.0
2008-01-22 22:26:00,103.485,103.495,103.475,103.48,469500000.0
2008-01-22 22:27:00,103.485,103.495,103.405,103.405,224000000.0
2008-01-22 22:28:00,103.405,103.425,103.405,103.415,377500000.0
2008-01-22 22:29:00,103.415,103.425,103.295,103.295,388800000.0
2008-01-22 22:30:00,103.295,103.435,103.295,103.4,590300000.0
2008-01-22 22:31:00,103.425,103.585,103.425,103.575,785100000.0
2008-01-22 22:32:00,103.575,103.655,103.55,103.595,692400000.0
2008-01-22 22:33:00,103.595,103.595,103.545,103.585,583000000.0
2008-01-22 22:34:00,103.585,103.605,103.565,103.585,201000000.0
2008-01-22 22:35:00,103.585,103.585,103.545,103.575,387200000.0
2008-01-22 22:36:00,103.575,103.685,103.575,103.655,491600000.0
2008-01-22 22:37:00,103.655,103.745,103.655,103.715,667600001.0
2008-01-22 22:38:00,103.725,103.75,103.705,103.735,551700001.0
2008-01-22 22:39:00,103.735,103.785,103.705,103.71,257000000.0
2008-01-22 22:40:00,103.715,103.72,103.645,103.645,583000000.0
2008-01-22 22:41:00,103.645,103.73,103.645,103.73,552600000.0
2008-01-22 22:42:00,103.73,103.73,103.65,103.65,590900000.0
2008-01-22 22:43:00,103.65,103.695,103.645,103.685,647300000.0
2008-01-22 22:44:00,103.685,103.725,103.685,103.715,390300000.0
2008-01-22 22:45:00,103.715,103.745,103.705,103.74,585299998.0
2008-01-22 22:46:00,103.74,103.74,103.685,103.71,626100000.0
2008-01-22 22:47:00,103.71,103.775,103.71,103.765,430100000.0
2008-01-22 22:48:00,103.765,103.765,103.735,103.755,588000000.0
2008-01-22 22:49:00,103.755,103.77,103.745,103.755,495000000.0
2008-01-22 22:50:00,103.755,103.755,103.725,103.745,477299997.0
2008-01-22 22:51:00,103.745,103.765,103.725,103.725,504400000.0
2008-01-22 22:52:00,103.725,103.73,103.695,103.705,295700000.0
2008-01-22 22:53:00,103.705,103.715,103.68,103.69,450500000.0
2008-01-22 22:54:00,103.69,103.695,103.665,103.685,475200000.0
2008-01-22 22:55:00,103.685,103.715,103.685,103.695,419600000.0
2008-01-22 22:56:00,103.695,103.715,103.675,103.675,407400000.0
2008-01-22 22:57:00,103.675,103.685,103.645,103.67,272000000.0
2008-01-22 22:58:00,103.67,103.685,103.665,103.685,314700000.0
2008-01-22 22:59:00,103.685,103.685,103.65,103.655,401500000.0
2008-01-22 23:00:00,103.65,103.655,103.605,103.625,487900003.0
2008-01-22 23:01:00,103.625,103.655,103.62,103.645,403600000.0
2008-01-22 23:02:00,103.645,103.645,103.605,103.625,296900000.0
2008-01-22 23:03:00,103.62,103.635,103.61,103.625,387300000.0
2008-01-22 23:04:00,103.635,103.635,103.585,103.605,402800001.0
2008-01-22 23:05:00,103.605,103.605,103.575,103.58,438700000.0
2008-01-22 23:06:00,103.58,103.585,103.545,103.565,770099999.0
2008-01-22 23:07:00,103.565,103.575,103.555,103.56,332200003.0
2008-01-22 23:08:00,103.57,103.59,103.565,103.575,341500000.0
2008-01-22 23:09:00,103.575,103.575,103.525,103.555,352300000.0
2008-01-22 23:10:00,103.555,103.59,103.555,103.585,290700000.0
2008-01-22 23:11:00,103.585,103.615,103.575,103.585,404800000.0
2008-01-22 23:12:00,103.585,103.595,103.56,103.575,287900000.0
2008-01-22 23:13:00,103.575,103.585,103.555,103.555,353900000.0
2008-01-22 23:14:00,103.555,103.585,103.555,103.565,200200000.0
2008-01-22 23:15:00,103.565,103.575,103.565,103.565,146400000.0
2008-01-22 23:16:00,103.565,103.625,103.535,103.625,495800000.0
2008-01-22 23:17:00,103.625,103.63,103.595,103.595,354400000.0
2008-01-22 23:18:00,103.595,103.615,103.595,103.595,148800000.0
2008-01-22 23:19:00,103.595,103.595,103.545,103.565,167300000.0
2008-01-22 23:20:00,103.565,103.565,103.495,103.495,171100000.0
2008-01-22 23:21:00,103.495,103.555,103.495,103.545,268900000.0
2008-01-22 23:22:00,103.545,103.565,103.525,103.545,190700000.0
2008-01-22 23:23:00,103.545,103.555,103.5,103.505,326900000.0
2008-01-22 23:24:00,103.505,103.565,103.5,103.565,494900001.0
2008-01-22 23:25:00,103.565,103.565,103.525,103.54,213300000.0
2008-01-22 23:26:00,103.54,103.545,103.525,103.545,279799996.0
2008-01-22 23:27:00,103.545,103.545,103.52,103.525,132600000.0
2008-01-22 23:28:00,103.525,103.535,103.52,103.535,94900000.0
2008-01-22 23:29:00,103.535,103.54,103.53,103.535,99800000.0
2008-01-22 23:30:00,103.535,103.545,103.385,103.41,500600002.0
2008-01-22 23:31:00,103.41,103.43,103.375,103.405,866200000.0
2008-01-22 23:32:00,103.405,103.445,103.355,103.37,511500000.0
2008-01-22 23:33:00,103.37,103.415,103.365,103.385,385000000.0
2008-01-22 23:34:00,103.39,103.43,103.37,103.38,490100000.0
2008-01-22 23:35:00,103.38,103.395,103.325,103.375,793400000.0
2008-01-22 23:36:00,103.375,103.415,103.37,103.385,272100000.0
2008-01-22 23:37:00,103.375,103.475,103.375,103.415,511800000.0
2008-01-22 23:38:00,103.405,103.445,103.405,103.445,206600000.0
2008-01-22 23:39:00,103.445,103.445,103.39,103.445,387400000.0
2008-01-22 23:40:00,103.445,103.445,103.405,103.425,125400000.0
2008-01-22 23:41:00,103.425,103.445,103.425,103.445,111700000.0
2008-01-22 23:42:00,103.445,103.485,103.44,103.485,124300000.0
2008-01-22 23:43:00,103.485,103.495,103.445,103.455,110000000.0
2008-01-22 23:44:00,103.445,103.455,103.435,103.445,61800000.0
2008-01-22 23:45:00,103.445,103.475,103.445,103.445,111200000.0
2008-01-22 23:46:00,103.445,103.455,103.445,103.445,9100000.0
2008-01-22 23:47:00,103.445,103.445,103.445,103.445,4600000.0
2008-01-22 23:48:00,103.445,103.445,103.415,103.445,56400000.0
2008-01-22 23:49:00,103.445,103.445,103.415,103.425,9000000.0
2008-01-22 23:50:00,103.425,103.44,103.41,103.435,233400000.0
2008-01-22 23:51:00,103.435,103.435,103.4,103.41,185600000.0
2008-01-22 23:52:00,103.41,103.43,103.41,103.415,14300000.0
2008-01-22 23:53:00,103.415,103.415,103.39,103.415,70300000.0
2008-01-22 23:54:00,103.415,103.415,103.415,103.415,6500000.0
2008-01-22 23:55:00,103.415,103.415,103.4,103.41,21000000.0
2008-01-22 23:56:00,103.41,103.41,103.4,103.41,188000000.0
2008-01-22 23:57:00,103.41,103.44,103.4,103.44,144100000.0
2008-01-22 23:58:00,103.44,103.44,103.37,103.37,226300000.0
2008-01-22 23:59:00,103.37,103.38,103.34,103.37,157200000.0
2008-01-23 00:00:00,103.37,103.38,103.36,103.37,160600000.0
2008-01-23 00:01:00,103.37,103.37,103.315,103.32,166400000.0
2008-01-23 00:02:00,103.32,103.36,103.32,103.34,287400000.0
2008-01-23 00:03:00,103.36,103.36,103.36,103.36,16200000.0
2008-01-23 00:04:00,103.36,103.38,103.35,103.35,453600000.0
2008-01-23 00:05:00,103.35,103.38,103.34,103.34,413100000.0
2008-01-23 00:06:00,103.34,103.35,103.33,103.33,366900000.0
2008-01-23 00:07:00,103.33,103.35,103.31,103.34,455400000.0
2008-01-23 00:08:00,103.34,103.35,103.34,103.34,453600000.0
2008-01-23 00:09:00,103.34,103.36,103.34,103.36,461700000.0
2008-01-23 00:10:00,103.36,103.38,103.34,103.38,397300000.0
2008-01-23 00:11:00,103.38,103.4,103.34,103.39,357100000.0
2008-01-23 00:12:00,103.37,103.42,103.37,103.42,135500000.0
2008-01-23 00:13:00,103.42,103.42,103.39,103.41,57400000.0
2008-01-23 00:14:00,103.41,103.43,103.41,103.42,72500000.0
2008-01-23 00:15:00,103.42,103.46,103.42,103.46,36600000.0
2008-01-23 00:16:00,103.45,103.46,103.39,103.39,285700000.0
2008-01-23 00:17:00,103.4,103.45,103.4,103.44,207200000.0
2008-01-23 00:18:00,103.44,103.53,103.44,103.51,241700000.0
2008-01-23 00:19:00,103.51,103.515,103.5,103.515,315700000.0
2008-01-23 00:20:00,103.515,103.575,103.515,103.56,243500000.0
2008-01-23 00:21:00,103.56,103.58,103.54,103.57,265300000.0
2008-01-23 00:22:00,103.57,103.58,103.57,103.575,78700000.0
2008-01-23 00:23:00,103.575,103.61,103.56,103.6,355600000.0
2008-01-23 00:24:00,103.6,103.65,103.59,103.6,316100000.0
2008-01-23 00:25:00,103.59,103.605,103.58,103.605,274700000.0
2008-01-23 00:26:00,103.605,103.64,103.57,103.62,509700000.0
2008-01-23 00:27:00,103.61,103.655,103.61,103.655,428000000.0
2008-01-23 00:28:00,103.655,103.655,103.595,103.635,509700000.0
2008-01-23 00:29:00,103.64,103.665,103.62,103.64,541800000.0
2008-01-23 00:30:00,103.64,103.705,103.635,103.69,319600000.0
2008-01-23 00:31:00,103.69,103.69,103.67,103.67,260500000.0
2008-01-23 00:32:00,103.66,103.705,103.655,103.7,321000000.0
2008-01-23 00:33:00,103.7,103.7,103.685,103.69,221300000.0
2008-01-23 00:34:00,103.69,103.7,103.68,103.7,178700000.0
2008-01-23 00:35:00,103.7,103.73,103.685,103.71,260800000.0
2008-01-23 00:36:00,103.71,103.72,103.69,103.71,72900000.0
2008-01-23 00:37:00,103.71,103.71,103.67,103.68,192200000.0
2008-01-23 00:38:00,103.68,103.7,103.67,103.7,162600000.0
2008-01-23 00:39:00,103.7,103.715,103.7,103.705,109300000.0
2008-01-23 00:40:00,103.705,103.715,103.7,103.71,151600000.0
2008-01-23 00:41:00,103.71,103.84,103.71,103.78,521900000.0
2008-01-23 00:42:00,103.78,103.81,103.735,103.75,569900000.0
2008-01-23 00:43:00,103.75,103.79,103.73,103.775,422000000.0
2008-01-23 00:44:00,103.775,103.81,103.765,103.8,280300000.0
2008-01-23 00:45:00,103.8,103.81,103.765,103.8,302300000.0
2008-01-23 00:46:00,103.8,103.8,103.78,103.78,173800000.0
2008-01-23 00:47:00,103.78,103.78,103.75,103.765,277300000.0
2008-01-23 00:48:00,103.76,103.785,103.755,103.76,406300000.0
2008-01-23 00:49:00,103.76,103.77,103.7,103.76,355700000.0
2008-01-23 00:50:00,103.74,103.77,103.73,103.765,385300000.0
2008-01-23 00:51:00,103.765,103.765,103.76,103.76,84000000.0
2008-01-23 00:52:00,103.75,103.765,103.735,103.745,292600000.0
2008-01-23 00:53:00,103.75,103.76,103.7,103.725,322700000.0
2008-01-23 00:54:00,103.725,103.73,103.7,103.725,405900000.0
2008-01-23 00:55:00,103.7,103.78,103.7,103.775,559000000.0
2008-01-23 00:56:00,103.75,103.785,103.75,103.77,330700000.0
2008-01-23 00:57:00,103.77,103.8,103.745,103.78,640700000.0
2008-01-23 00:58:00,103.78,103.81,103.745,103.81,502900000.0
2008-01-23 00:59:00,103.81,103.84,103.81,103.82,78400000.0
2008-01-23 01:00:00,103.82,103.84,103.81,103.82,221500000.0
2008-01-23 01:01:00,103.82,103.835,103.815,103.82,237400000.0
2008-01-23 01:02:00,103.82,103.86,103.82,103.85,242600000.0
2008-01-23 01:03:00,103.85,103.865,103.84,103.85,507000000.0
2008-01-23 01:04:00,103.84,103.87,103.84,103.87,227700000.0
2008-01-23 01:05:00,103.865,103.88,103.86,103.875,547100000.0
2008-01-23 01:06:00,103.875,103.895,103.865,103.885,306100000.0
2008-01-23 01:07:00,103.885,103.905,103.86,103.88,339200000.0
2008-01-23 01:08:00,103.88,103.895,103.86,103.89,370200000.0
2008-01-23 01:09:00,103.89,103.9,103.885,103.9,166900000.0
2008-01-23 01:10:00,103.9,103.9,103.845,103.85,151300000.0
2008-01-23 01:11:00,103.85,103.86,103.84,103.84,338000005.0
2008-01-23 01:12:00,103.855,103.86,103.845,103.845,316300000.0
2008-01-23 01:13:00,103.85,103.89,103.85,103.88,396700000.0
2008-01-23 01:14:00,103.88,103.9,103.87,103.88,473100000.0
2008-01-23 01:15:00,103.88,103.88,103.85,103.85,284800000.0
2008-01-23 01:16:00,103.85,103.87,103.84,103.855,406800000.0
2008-01-23 01:17:00,103.855,103.89,103.855,103.885,113000000.0
2008-01-23 01:18:00,103.885,103.89,103.875,103.89,154400000.0
2008-01-23 01:19:00,103.89,103.92,103.89,103.92,87100000.0
2008-01-23 01:20:00,103.92,103.93,103.89,103.915,396400000.0
2008-01-23 01:21:00,103.915,103.92,103.88,103.885,235800000.0
2008-01-23 01:22:00,103.885,103.9,103.86,103.87,191600000.0
2008-01-23 01:23:00,103.87,103.88,103.86,103.87,180400000.0
2008-01-23 01:24:00,103.87,103.87,103.865,103.87,63800000.0
2008-01-23 01:25:00,103.87,103.88,103.86,103.86,189800000.0
2008-01-23 01:26:00,103.86,103.9,103.85,103.89,257300000.0
2008-01-23 01:27:00,103.89,103.91,103.88,103.88,97700000.0
2008-01-23 01:28:00,103.88,103.885,103.855,103.86,288100000.0
2008-01-23 01:29:00,103.86,103.9,103.85,103.88,249400000.0
2008-01-23 01:30:00,103.88,103.885,103.85,103.87,429900000.0
2008-01-23 01:31:00,103.87,103.88,103.86,103.865,275500000.0
2008-01-23 01:32:00,103.865,103.87,103.855,103.87,369000000.0
2008-01-23 01:33:00,103.87,103.87,103.86,103.86,132900000.0
2008-01-23 01:34:00,103.86,103.88,103.86,103.88,128100000.0
2008-01-23 01:35:00,103.88,103.88,103.87,103.87,17100000.0
2008-01-23 01:36:00,103.88,103.88,103.845,103.845,208700000.0
2008-01-23 01:37:00,103.85,103.905,103.85,103.905,302100000.0
2008-01-23 01:38:00,103.905,103.96,103.905,103.92,203300000.0
2008-01-23 01:39:00,103.92,103.96,103.9,103.94,361700000.0
2008-01-23 01:40:00,103.94,103.99,103.94,103.965,167300000.0
2008-01-23 01:41:00,103.965,103.97,103.875,103.895,280300000.0
2008-01-23 01:42:00,103.895,103.99,103.88,103.93,651700000.0
2008-01-23 01:43:00,103.93,104.07,103.925,104.03,436400000.0
2008-01-23 01:44:00,104.015,104.21,104.005,104.17,641900000.0
2008-01-23 01:45:00,104.175,104.18,104.12,104.12,577000000.0
2008-01-23 01:46:00,104.12,104.125,104.09,104.11,587200000.0
2008-01-23 01:47:00,104.11,104.15,104.09,104.12,162000000.0
2008-01-23 01:48:00,104.12,104.13,104.07,104.085,269700000.0
2008-01-23 01:49:00,104.085,104.24,104.08,104.24,200100000.0
2008-01-23 01:50:00,104.24,104.26,104.22,104.22,181800000.0
2008-01-23 01:51:00,104.22,104.24,104.19,104.19,72900000.0
2008-01-23 01:52:00,104.19,104.2,104.05,104.075,395800000.0
2008-01-23 01:53:00,104.09,104.135,104.07,104.105,314800000.0
2008-01-23 01:54:00,104.105,104.105,104.055,104.075,642800000.0
2008-01-23 01:55:00,104.07,104.15,104.04,104.14,555100000.0
2008-01-23 01:56:00,104.14,104.185,104.14,104.18,241900000.0
2008-01-23 01:57:00,104.185,104.2,104.13,104.18,618200000.0
2008-01-23 01:58:00,104.18,104.195,104.155,104.165,316100000.0
2008-01-23 01:59:00,104.17,104.22,104.17,104.205,492000000.0
2008-01-23 02:00:00,104.205,104.21,104.155,104.175,581200000.0
2008-01-23 02:01:00,104.175,104.195,104.165,104.19,594100000.0
2008-01-23 02:02:00,104.195,104.195,104.155,104.165,420000000.0
2008-01-23 02:03:00,104.165,104.185,104.165,104.175,231300000.0
2008-01-23 02:04:00,104.18,104.185,104.165,104.165,318400000.0
2008-01-23 02:05:00,104.165,104.175,104.16,104.165,354700000.0
2008-01-23 02:06:00,104.165,104.165,104.14,104.16,349600000.0
2008-01-23 02:07:00,104.155,104.21,104.15,104.17,354400000.0
2008-01-23 02:08:00,104.17,104.19,104.17,104.19,179700000.0
2008-01-23 02:09:00,104.19,104.2,104.16,104.16,323500000.0
2008-01-23 02:10:00,104.165,104.25,104.165,104.25,492900000.0
2008-01-23 02:11:00,104.25,104.26,104.24,104.26,295800004.0
2008-01-23 02:12:00,104.26,104.3,104.25,104.285,469300000.0
2008-01-23 02:13:00,104.285,104.36,104.285,104.345,579400000.0
2008-01-23 02:14:00,104.345,104.38,104.345,104.355,481100007.0
2008-01-23 02:15:00,104.355,104.38,104.35,104.38,112900000.0
2008-01-23 02:16:00,104.38,104.44,104.38,104.41,275800000.0
2008-01-23 02:17:00,104.41,104.445,104.38,104.44,587400000.0
2008-01-23 02:18:00,104.44,104.46,104.4,104.445,877000000.0
2008-01-23 02:19:00,104.445,104.55,104.43,104.51,786600000.0
2008-01-23 02:20:00,104.51,104.565,104.51,104.55,407000000.0
2008-01-23 02:21:00,104.55,104.61,104.55,104.58,513900000.0
2008-01-23 02:22:00,104.58,104.585,104.565,104.58,515200000.0
2008-01-23 02:23:00,104.58,104.58,104.53,104.535,599200000.0
2008-01-23 02:24:00,104.535,104.55,104.49,104.505,617800000.0
2008-01-23 02:25:00,104.505,104.56,104.48,104.56,439700000.0
2008-01-23 02:26:00,104.56,104.58,104.51,104.525,182100000.0
2008-01-23 02:27:00,104.53,104.54,104.5,104.52,295000000.0
2008-01-23 02:28:00,104.525,104.525,104.46,104.49,367200000.0
2008-01-23 02:29:00,104.49,104.49,104.46,104.46,39000000.0
2008-01-23 02:30:00,104.46,104.46,104.325,104.325,266600000.0
2008-01-23 02:31:00,104.325,104.34,104.24,104.25,543500000.0
2008-01-23 02:32:00,104.255,104.26,104.22,104.23,645800000.0
2008-01-23 02:33:00,104.235,104.235,104.12,104.18,868200000.0
2008-01-23 02:34:00,104.185,104.23,104.16,104.165,545100000.0
2008-01-23 02:35:00,104.165,104.22,104.155,104.215,514700000.0
2008-01-23 02:36:00,104.215,104.24,104.18,104.18,391900000.0
2008-01-23 02:37:00,104.18,104.18,104.13,104.16,260900000.0
2008-01-23 02:38:00,104.16,104.19,104.16,104.18,154500000.0
2008-01-23 02:39:00,104.18,104.2,104.175,104.19,242000000.0
2008-01-23 02:40:00,104.19,104.23,104.19,104.19,150400000.0
2008-01-23 02:41:00,104.19,104.2,104.095,104.1,305300000.0
2008-01-23 02:42:00,104.1,104.14,104.05,104.05,641399998.0
2008-01-23 02:43:00,104.075,104.095,103.975,104.0,751800000.0
2008-01-23 02:44:00,104.0,104.04,103.995,104.04,280100000.0
2008-01-23 02:45:00,104.04,104.09,104.03,104.05,203900000.0
2008-01-23 02:46:00,104.05,104.1,104.05,104.07,79100000.0
2008-01-23 02:47:00,104.07,104.07,104.035,104.05,174200000.0
2008-01-23 02:48:00,104.05,104.05,104.03,104.04,171200000.0
2008-01-23 02:49:00,104.04,104.07,104.04,104.055,32100000.0
2008-01-23 02:50:00,104.05,104.06,104.05,104.06,45900000.0
2008-01-23 02:51:00,104.06,104.095,104.06,104.085,41900000.0
2008-01-23 02:52:00,104.085,104.095,104.075,104.085,124100000.0
2008-01-23 02:53:00,104.08,104.155,104.08,104.155,40800000.0
2008-01-23 02:54:00,104.16,104.175,104.145,104.145,51100000.0
2008-01-23 02:55:00,104.145,104.145,104.12,104.145,242300000.0
2008-01-23 02:56:00,104.14,104.17,104.125,104.15,55200000.0
2008-01-23 02:57:00,104.15,104.16,104.115,104.125,54400000.0
2008-01-23 02:58:00,104.125,104.16,104.12,104.15,61700000.0
2008-01-23 02:59:00,104.15,104.15,104.085,104.095,184100000.0
2008-01-23 03:00:00,104.09,104.1,104.06,104.06,107800000.0
2008-01-23 03:01:00,104.05,104.08,104.05,104.07,158900000.0
2008-01-23 03:02:00,104.07,104.08,104.065,104.07,80500000.0
2008-01-23 03:03:00,104.065,104.07,104.05,104.06,105800000.0
2008-01-23 03:04:00,104.06,104.06,104.03,104.03,99600000.0
2008-01-23 03:05:00,104.03,104.04,104.02,104.03,82400000.0
2008-01-23 03:06:00,104.03,104.05,104.02,104.04,83300000.0
2008-01-23 03:07:00,104.04,104.05,104.02,104.045,374100000.0
2008-01-23 03:08:00,104.045,104.045,104.015,104.015,416700000.0
2008-01-23 03:09:00,104.015,104.03,103.985,103.995,474700000.0
2008-01-23 03:10:00,103.995,104.005,103.98,103.99,364000000.0
2008-01-23 03:11:00,103.99,104.01,103.92,103.92,225700000.0
2008-01-23 03:12:00,103.92,103.94,103.9,103.915,600900001.0
2008-01-23 03:13:00,103.915,103.92,103.855,103.87,555400000.0
2008-01-23 03:14:00,103.87,103.91,103.86,103.89,201100000.0
2008-01-23 03:15:00,103.885,103.91,103.88,103.88,144500000.0
2008-01-23 03:16:00,103.88,103.89,103.85,103.89,161900000.0
2008-01-23 03:17:00,103.89,103.91,103.88,103.9,304100000.0
2008-01-23 03:18:00,103.9,103.9,103.87,103.88,415000000.0
2008-01-23 03:19:00,103.885,103.885,103.84,103.855,679900000.0
2008-01-23 03:20:00,103.855,103.9,103.85,103.885,587100000.0
2008-01-23 03:21:00,103.885,103.9,103.88,103.895,373600000.0
2008-01-23 03:22:00,103.895,103.895,103.88,103.895,274500000.0
2008-01-23 03:23:00,103.895,103.9,103.89,103.89,152000000.0
2008-01-23 03:24:00,103.89,103.905,103.855,103.88,383300000.0
2008-01-23 03:25:00,103.9,103.915,103.87,103.89,501300000.0
2008-01-23 03:26:00,103.89,103.905,103.89,103.89,269800000.0
2008-01-23 03:27:00,103.89,103.905,103.875,103.875,475100000.0
2008-01-23 03:28:00,103.875,103.89,103.87,103.88,332800000.0
2008-01-23 03:29:00,103.88,103.895,103.875,103.895,252000000.0
2008-01-23 03:30:00,103.89,103.925,103.89,103.905,380200000.0
2008-01-23 03:31:00,103.9,103.91,103.875,103.9,611000000.0
2008-01-23 03:32:00,103.9,103.915,103.89,103.905,519600000.0
2008-01-23 03:33:00,103.905,103.915,103.905,103.905,306000000.0
2008-01-23 03:34:00,103.91,103.91,103.885,103.905,343300000.0
2008-01-23 03:35:00,103.905,103.905,103.895,103.905,226700000.0
2008-01-23 03:36:00,103.905,103.91,103.89,103.89,231800000.0
2008-01-23 03:37:00,103.9,103.9,103.885,103.895,276700000.0
2008-01-23 03:38:00,103.895,103.895,103.86,103.88,355900000.0
2008-01-23 03:39:00,103.88,103.885,103.87,103.885,224800000.0
2008-01-23 03:40:00,103.885,103.895,103.88,103.89,252000000.0
2008-01-23 03:41:00,103.89,103.895,103.88,103.88,133100000.0
2008-01-23 03:42:00,103.895,103.92,103.87,103.92,440600000.0
2008-01-23 03:43:00,103.92,103.935,103.855,103.87,565600000.0
2008-01-23 03:44:00,103.87,103.955,103.87,103.93,648400000.0
2008-01-23 03:45:00,103.93,103.93,103.91,103.925,356200000.0
2008-01-23 03:46:00,103.925,103.94,103.92,103.94,392000000.0
2008-01-23 03:47:00,103.94,103.965,103.92,103.94,535700000.0
2008-01-23 03:48:00,103.94,103.97,103.94,103.97,372400000.0
2008-01-23 03:49:00,103.97,103.995,103.97,103.995,297600000.0
2008-01-23 03:50:00,103.995,104.005,103.99,103.99,402400000.0
2008-01-23 03:51:00,103.99,104.0,103.985,104.0,328000000.0
2008-01-23 03:52:00,104.0,104.005,103.965,103.965,216800000.0
2008-01-23 03:53:00,103.965,103.98,103.95,103.975,248700000.0
2008-01-23 03:54:00,103.975,103.985,103.97,103.985,274600000.0
2008-01-23 03:55:00,103.985,103.985,103.975,103.975,140800000.0
2008-01-23 03:56:00,103.975,103.975,103.96,103.975,310700000.0
2008-01-23 03:57:00,103.975,103.975,103.95,103.96,215100000.0
2008-01-23 03:58:00,103.965,103.965,103.96,103.965,256900000.0
2008-01-23 03:59:00,103.965,103.97,103.95,103.965,265500000.0
2008-01-23 04:00:00,103.965,103.965,103.94,103.95,328000000.0
2008-01-23 04:01:00,103.94,103.95,103.905,103.915,388300000.0
2008-01-23 04:02:00,103.91,103.93,103.91,103.92,268900000.0
2008-01-23 04:03:00,103.92,103.95,103.92,103.92,187900000.0
2008-01-23 04:04:00,103.92,103.96,103.905,103.93,363600000.0
2008-01-23 04:05:00,103.93,103.96,103.915,103.925,400100000.0
2008-01-23 04:06:00,103.925,103.95,103.92,103.95,193100000.0
2008-01-23 04:07:00,103.95,103.96,103.95,103.96,32000000.0
2008-01-23 04:08:00,103.96,103.96,103.94,103.94,42600000.0
2008-01-23 04:09:00,103.94,103.94,103.9,103.9,226700000.0
2008-01-23 04:10:00,103.9,103.96,103.9,103.95,300000000.0
2008-01-23 04:11:00,103.945,103.99,103.92,103.94,198700000.0
2008-01-23 04:12:00,103.94,104.0,103.9,103.975,644900004.0
2008-01-23 04:13:00,103.975,104.025,103.975,104.01,288200000.0
2008-01-23 04:14:00,104.04,104.04,104.02,104.04,56000000.0
2008-01-23 04:15:00,104.04,104.04,103.95,104.01,361600002.0
2008-01-23 04:16:00,104.01,104.02,104.0,104.02,43300000.0
2008-01-23 04:17:00,104.02,104.03,104.02,104.03,149700000.0
2008-01-23 04:18:00,104.025,104.095,104.02,104.08,149900000.0
2008-01-23 04:19:00,104.08,104.09,104.04,104.05,159700000.0
2008-01-23 04:20:00,104.05,104.05,104.04,104.04,32900000.0
2008-01-23 04:21:00,104.04,104.05,104.035,104.04,30300000.0
2008-01-23 04:22:00,104.03,104.04,104.025,104.035,43100000.0
2008-01-23 04:23:00,104.035,104.07,104.025,104.03,351100000.0
2008-01-23 04:24:00,104.03,104.03,104.0,104.0,457600000.0
2008-01-23 04:25:00,104.005,104.01,103.995,103.995,529300000.0
2008-01-23 04:26:00,103.995,104.0,103.99,103.99,286400000.0
2008-01-23 04:27:00,103.99,104.005,103.98,104.0,273500000.0
2008-01-23 04:28:00,104.0,104.02,104.0,104.02,80800000.0
2008-01-23 04:29:00,104.02,104.04,104.02,104.03,82500000.0
2008-01-23 04:30:00,104.03,104.06,104.03,104.06,164000000.0
2008-01-23 04:31:00,104.06,104.06,104.02,104.04,136500000.0
2008-01-23 04:32:00,104.04,104.04,104.03,104.03,129900000.0
2008-01-23 04:33:00,104.03,104.06,104.03,104.05,57000000.0
2008-01-23 04:34:00,104.05,104.06,104.04,104.06,63300000.0
2008-01-23 04:35:00,104.06,104.06,104.04,104.05,71000000.0
2008-01-23 04:36:00,104.05,104.06,104.05,104.06,49000000.0
2008-01-23 04:37:00,104.06,104.06,104.05,104.06,41600000.0
2008-01-23 04:38:00,104.06,104.07,104.055,104.06,87600000.0
2008-01-23 04:39:00,104.06,104.06,104.045,104.045,180600000.0
2008-01-23 04:40:00,104.045,104.06,104.045,104.05,127700000.0
2008-01-23 04:41:00,104.05,104.08,104.035,104.06,300000000.0
2008-01-23 04:42:00,104.07,104.08,104.07,104.08,226700000.0
2008-01-23 04:43:00,104.08,104.08,104.075,104.08,51600000.0
2008-01-23 04:44:00,104.08,104.08,104.05,104.07,191400000.0
2008-01-23 04:45:00,104.07,104.07,104.05,104.05,71400000.0
2008-01-23 04:46:00,104.05,104.06,104.035,104.05,211800000.0
2008-01-23 04:47:00,104.05,104.06,104.015,104.02,246700000.0
2008-01-23 04:48:00,104.025,104.03,104.02,104.02,64800000.0
2008-01-23 04:49:00,104.02,104.03,104.005,104.03,27800000.0
2008-01-23 04:50:00,104.03,104.03,104.01,104.03,56600000.0
2008-01-23 04:51:00,104.03,104.03,104.0,104.02,144600000.0
2008-01-23 04:52:00,104.02,104.03,103.94,103.945,430300000.0
2008-01-23 04:53:00,103.945,103.955,103.91,103.93,219400000.0
2008-01-23 04:54:00,103.93,103.95,103.93,103.94,63900000.0
2008-01-23 04:55:00,103.94,103.94,103.925,103.93,59700000.0
2008-01-23 04:56:00,103.93,103.93,103.905,103.92,62700000.0
2008-01-23 04:57:00,103.92,103.92,103.92,103.92,4800000.0
2008-01-23 04:58:00,103.915,103.93,103.905,103.91,78200000.0
2008-01-23 04:59:00,103.91,103.92,103.89,103.89,64300000.0
2008-01-23 05:00:00,103.895,103.9,103.87,103.87,66800000.0
2008-01-23 05:01:00,103.87,103.87,103.87,103.87,40900000.0
2008-01-23 05:02:00,103.87,103.88,103.855,103.87,93000000.0
2008-01-23 05:03:00,103.87,103.88,103.83,103.83,94200000.0
2008-01-23 05:04:00,103.83,103.83,103.805,103.82,156600000.0
2008-01-23 05:05:00,103.83,103.855,103.83,103.84,109600000.0
2008-01-23 05:06:00,103.84,103.84,103.82,103.825,102000000.0
2008-01-23 05:07:00,103.82,103.84,103.81,103.82,291400000.0
2008-01-23 05:08:00,103.82,103.82,103.79,103.8,443300000.0
2008-01-23 05:09:00,103.8,103.805,103.785,103.785,226600000.0
2008-01-23 05:10:00,103.785,103.79,103.77,103.775,358700000.0
2008-01-23 05:11:00,103.775,103.8,103.775,103.78,269600000.0
2008-01-23 05:12:00,103.78,103.78,103.69,103.69,301900000.0
2008-01-23 05:13:00,103.69,103.75,103.69,103.74,125800000.0
2008-01-23 05:14:00,103.75,103.76,103.74,103.76,51200000.0
2008-01-23 05:15:00,103.76,103.76,103.7,103.7,160000000.0
2008-01-23 05:16:00,103.7,103.7,103.68,103.7,88900000.0
2008-01-23 05:17:00,103.7,103.71,103.69,103.69,116800000.0
2008-01-23 05:18:00,103.69,103.7,103.66,103.68,93500000.0
2008-01-23 05:19:00,103.68,103.68,103.63,103.64,103400000.0
2008-01-23 05:20:00,103.63,103.64,103.61,103.62,84400000.0
2008-01-23 05:21:00,103.62,103.63,103.61,103.61,52200000.0
2008-01-23 05:22:00,103.61,103.62,103.61,103.62,30400000.0
2008-01-23 05:23:00,103.62,103.62,103.595,103.6,55800000.0
2008-01-23 05:24:00,103.6,103.6,103.56,103.56,213300000.0
2008-01-23 05:25:00,103.56,103.57,103.53,103.53,312400000.0
2008-01-23 05:26:00,103.53,103.54,103.5,103.51,157400000.0
2008-01-23 05:27:00,103.51,103.53,103.51,103.52,79300000.0
2008-01-23 05:28:00,103.52,103.55,103.46,103.46,122000000.0
2008-01-23 05:29:00,103.46,103.465,103.445,103.46,381100000.0
2008-01-23 05:30:00,103.46,103.5,103.455,103.5,530300000.0
2008-01-23 05:31:00,103.5,103.505,103.45,103.45,524100000.0
2008-01-23 05:32:00,103.45,103.53,103.44,103.52,184500000.0
2008-01-23 05:33:00,103.52,103.53,103.51,103.53,112200000.0
2008-01-23 05:34:00,103.53,103.53,103.51,103.53,55400000.0
2008-01-23 05:35:00,103.52,103.54,103.52,103.53,51800000.0
2008-01-23 05:36:00,103.53,103.55,103.53,103.54,57500000.0
2008-01-23 05:37:00,103.53,103.56,103.53,103.54,112900000.0
2008-01-23 05:38:00,103.54,103.55,103.52,103.54,66800000.0
2008-01-23 05:39:00,103.54,103.54,103.49,103.505,316800000.0
2008-01-23 05:40:00,103.505,103.52,103.505,103.51,218700000.0
2008-01-23 05:41:00,103.515,103.535,103.49,103.5,367400000.0
2008-01-23 05:42:00,103.5,103.535,103.5,103.535,335100000.0
2008-01-23 05:43:00,103.535,103.55,103.52,103.54,456000000.0
2008-01-23 05:44:00,103.54,103.55,103.51,103.53,212800000.0
2008-01-23 05:45:00,103.53,103.53,103.52,103.52,118100000.0
2008-01-23 05:46:00,103.53,103.55,103.51,103.54,364900000.0
2008-01-23 05:47:00,103.54,103.54,103.525,103.53,235200000.0
2008-01-23 05:48:00,103.53,103.54,103.49,103.54,476800000.0
2008-01-23 05:49:00,103.54,103.56,103.44,103.45,316200000.0
2008-01-23 05:50:00,103.45,103.46,103.44,103.45,264000000.0
2008-01-23 05:51:00,103.45,103.47,103.44,103.47,160000000.0
2008-01-23 05:52:00,103.47,103.47,103.45,103.45,64000000.0
2008-01-23 05:53:00,103.45,103.47,103.45,103.46,161600000.0
2008-01-23 05:54:00,103.46,103.48,103.45,103.47,100800000.0
2008-01-23 05:55:00,103.47,103.47,103.45,103.46,115500000.0
2008-01-23 05:56:00,103.46,103.48,103.45,103.47,111100000.0
2008-01-23 05:57:00,103.47,103.47,103.455,103.47,72000000.0
2008-01-23 05:58:00,103.47,103.47,103.45,103.46,112800000.0
2008-01-23 05:59:00,103.46,103.47,103.45,103.46,105800000.0
2008-01-23 06:00:00,103.46,103.47,103.46,103.46,75800000.0
2008-01-23 06:01:00,103.46,103.46,103.375,103.4,162900000.0
2008-01-23 06:02:00,103.4,103.42,103.4,103.4,120300000.0
2008-01-23 06:03:00,103.4,103.42,103.37,103.37,89800000.0
2008-01-23 06:04:00,103.37,103.42,103.365,103.4,246200000.0
2008-01-23 06:05:00,103.4,103.4,103.33,103.34,199900000.0
2008-01-23 06:06:00,103.34,103.34,103.29,103.32,372400000.0
2008-01-23 06:07:00,103.32,103.33,103.285,103.285,123100000.0
2008-01-23 06:08:00,103.285,103.3,103.28,103.29,305600000.0
2008-01-23 06:09:00,103.285,103.31,103.28,103.3,276300000.0
2008-01-23 06:10:00,103.3,103.3,103.24,103.255,329300000.0
2008-01-23 06:11:00,103.255,103.3,103.25,103.29,365600000.0
2008-01-23 06:12:00,103.29,103.31,103.265,103.27,650900000.0
2008-01-23 06:13:00,103.27,103.3,103.265,103.29,497400000.0
2008-01-23 06:14:00,103.29,103.415,103.29,103.405,600500000.0
2008-01-23 06:15:00,103.405,103.44,103.39,103.39,166400000.0
2008-01-23 06:16:00,103.39,103.39,103.34,103.38,440900000.0
2008-01-23 06:17:00,103.38,103.41,103.38,103.4,165900000.0
2008-01-23 06:18:00,103.4,103.41,103.35,103.41,376600000.0
2008-01-23 06:19:00,103.41,103.41,103.365,103.38,425600000.0
2008-01-23 06:20:00,103.38,103.405,103.38,103.39,416800000.0
2008-01-23 06:21:00,103.39,103.41,103.39,103.4,328800000.0
2008-01-23 06:22:00,103.4,103.41,103.4,103.4,78200000.0
2008-01-23 06:23:00,103.4,103.41,103.37,103.41,180300000.0
2008-01-23 06:24:00,103.41,103.42,103.4,103.4,114500000.0
2008-01-23 06:25:00,103.4,103.4,103.4,103.4,70900000.0
2008-01-23 06:26:00,103.4,103.4,103.39,103.39,50300000.0
2008-01-23 06:27:00,103.39,103.4,103.36,103.38,51000000.0
2008-01-23 06:28:00,103.38,103.38,103.34,103.38,30100000.0
2008-01-23 06:29:00,103.38,103.38,103.33,103.34,27700000.0
2008-01-23 06:30:00,103.34,103.34,103.34,103.34,23400000.0
2008-01-23 06:31:00,103.34,103.34,103.27,103.27,176700000.0
2008-01-23 06:32:00,103.275,103.275,103.19,103.19,96300000.0
2008-01-23 06:33:00,103.19,103.22,103.14,103.22,430800000.0
2008-01-23 06:34:00,103.22,103.23,103.17,103.17,135100000.0
2008-01-23 06:35:00,103.17,103.17,103.16,103.16,36800000.0
2008-01-23 06:36:00,103.16,103.17,103.16,103.16,135200000.0
2008-01-23 06:37:00,103.16,103.16,103.11,103.115,585200000.0
2008-01-23 06:38:00,103.12,103.145,103.11,103.14,452200000.0
2008-01-23 06:39:00,103.14,103.145,103.09,103.11,605500000.0
2008-01-23 06:40:00,103.11,103.11,103.06,103.06,357500000.0
2008-01-23 06:41:00,103.06,103.09,103.025,103.055,508800000.0
2008-01-23 06:42:00,103.055,103.11,103.05,103.11,410600000.0
2008-01-23 06:43:00,103.11,103.165,103.11,103.165,276700002.0
2008-01-23 06:44:00,103.165,103.21,103.16,103.21,177500000.0
2008-01-23 06:45:00,103.21,103.22,103.18,103.185,169800000.0
2008-01-23 06:46:00,103.185,103.23,103.18,103.22,228600000.0
2008-01-23 06:47:00,103.22,103.29,103.22,103.29,75200000.0
2008-01-23 06:48:00,103.29,103.325,103.27,103.32,329000000.0
2008-01-23 06:49:00,103.325,103.35,103.295,103.315,285500000.0
2008-01-23 06:50:00,103.31,103.31,103.27,103.3,613500003.0
2008-01-23 06:51:00,103.3,103.31,103.285,103.3,333300000.0
2008-01-23 06:52:00,103.31,103.31,103.295,103.31,275100000.0
2008-01-23 06:53:00,103.305,103.32,103.3,103.3,189100000.0
2008-01-23 06:54:00,103.3,103.3,103.3,103.3,6800000.0
2008-01-23 06:55:00,103.3,103.3,103.26,103.27,35200000.0
2008-01-23 06:56:00,103.27,103.27,103.205,103.22,75400000.0
2008-01-23 06:57:00,103.22,103.22,103.17,103.19,220000000.0
2008-01-23 06:58:00,103.19,103.19,103.14,103.14,71000000.0
2008-01-23 06:59:00,103.14,103.18,103.12,103.175,520300001.0
2008-01-23 07:00:00,103.17,103.18,103.155,103.16,178100000.0
2008-01-23 07:01:00,103.16,103.17,103.14,103.16,125100000.0
2008-01-23 07:02:00,103.16,103.17,103.12,103.13,346700000.0
2008-01-23 07:03:00,103.13,103.15,103.12,103.15,282300000.0
2008-01-23 07:04:00,103.15,103.25,103.15,103.25,98500000.0
2008-01-23 07:05:00,103.25,103.26,103.23,103.24,95800000.0
2008-01-23 07:06:00,103.24,103.26,103.24,103.25,88000000.0
2008-01-23 07:07:00,103.245,103.32,103.245,103.32,363800000.0
2008-01-23 07:08:00,103.325,103.35,103.32,103.345,441600000.0
2008-01-23 07:09:00,103.345,103.365,103.33,103.365,341600000.0
2008-01-23 07:10:00,103.365,103.395,103.365,103.375,445100000.0
2008-01-23 07:11:00,103.375,103.38,103.365,103.375,166300000.0
2008-01-23 07:12:00,103.375,103.38,103.37,103.37,117100000.0
2008-01-23 07:13:00,103.375,103.385,103.37,103.38,170600000.0
2008-01-23 07:14:00,103.38,103.41,103.38,103.39,330100000.0
2008-01-23 07:15:00,103.39,103.42,103.385,103.39,132800000.0
2008-01-23 07:16:00,103.39,103.39,103.33,103.335,67300000.0
2008-01-23 07:17:00,103.34,103.34,103.33,103.33,40500000.0
2008-01-23 07:18:00,103.33,103.33,103.31,103.31,35600000.0
2008-01-23 07:19:00,103.315,103.34,103.315,103.34,51800000.0
2008-01-23 07:20:00,103.34,103.35,103.33,103.33,70400000.0
2008-01-23 07:21:00,103.33,103.36,103.33,103.33,73500000.0
2008-01-23 07:22:00,103.33,103.33,103.295,103.33,53500000.0
2008-01-23 07:23:00,103.325,103.34,103.32,103.34,75800000.0
2008-01-23 07:24:00,103.32,103.38,103.32,103.36,79500000.0
2008-01-23 07:25:00,103.355,103.37,103.34,103.36,76800000.0
2008-01-23 07:26:00,103.36,103.37,103.36,103.365,37500000.0
2008-01-23 07:27:00,103.365,103.38,103.36,103.37,130600000.0
2008-01-23 07:28:00,103.37,103.395,103.37,103.385,128200000.0
2008-01-23 07:29:00,103.385,103.42,103.385,103.42,109400000.0
2008-01-23 07:30:00,103.42,103.43,103.385,103.39,173700000.0
2008-01-23 07:31:00,103.385,103.43,103.385,103.42,230900000.0
2008-01-23 07:32:00,103.42,103.42,103.395,103.4,100900000.0
2008-01-23 07:33:00,103.4,103.43,103.395,103.415,425999999.0
2008-01-23 07:34:00,103.415,103.42,103.4,103.42,187300000.0
2008-01-23 07:35:00,103.42,103.42,103.35,103.4,199400000.0
2008-01-23 07:36:00,103.4,103.41,103.38,103.41,27700000.0
2008-01-23 07:37:00,103.41,103.41,103.37,103.37,54500000.0
2008-01-23 07:38:00,103.37,103.37,103.295,103.295,268800000.0
2008-01-23 07:39:00,103.295,103.36,103.29,103.29,132200000.0
2008-01-23 07:40:00,103.29,103.31,103.29,103.29,75900000.0
2008-01-23 07:41:00,103.29,103.29,103.28,103.28,17400000.0
2008-01-23 07:42:00,103.28,103.28,103.265,103.265,22100000.0
2008-01-23 07:43:00,103.27,103.31,103.27,103.28,167600000.0
2008-01-23 07:44:00,103.28,103.325,103.28,103.325,77900000.0
2008-01-23 07:45:00,103.325,103.36,103.31,103.34,114700000.0
2008-01-23 07:46:00,103.35,103.35,103.27,103.27,108300000.0
2008-01-23 07:47:00,103.27,103.29,103.27,103.29,235900000.0
2008-01-23 07:48:00,103.285,103.3,103.255,103.265,91100000.0
2008-01-23 07:49:00,103.265,103.27,103.245,103.27,337000000.0
2008-01-23 07:50:00,103.27,103.285,103.265,103.28,297700000.0
2008-01-23 07:51:00,103.28,103.28,103.27,103.275,148500000.0
2008-01-23 07:52:00,103.27,103.315,103.26,103.28,404000000.0
2008-01-23 07:53:00,103.28,103.3,103.28,103.3,155200000.0
2008-01-23 07:54:00,103.3,103.31,103.3,103.31,181600000.0
2008-01-23 07:55:00,103.31,103.315,103.29,103.315,208900000.0
2008-01-23 07:56:00,103.315,103.315,103.305,103.305,312700000.0
2008-01-23 07:57:00,103.305,103.315,103.3,103.3,312900000.0
2008-01-23 07:58:00,103.31,103.32,103.3,103.305,146200000.0
2008-01-23 07:59:00,103.315,103.32,103.31,103.32,486100001.0
2008-01-23 08:00:00,103.32,103.44,103.32,103.44,915900000.0
2008-01-23 08:01:00,103.43,103.46,103.42,103.43,279500006.0
2008-01-23 08:02:00,103.43,103.43,103.41,103.43,33800000.0
2008-01-23 08:03:00,103.43,103.47,103.425,103.46,37500000.0
2008-01-23 08:04:00,103.46,103.46,103.435,103.435,42500000.0
2008-01-23 08:05:00,103.435,103.47,103.435,103.45,88200000.0
2008-01-23 08:06:00,103.45,103.45,103.415,103.425,58600000.0
2008-01-23 08:07:00,103.425,103.46,103.425,103.44,158600000.0
2008-01-23 08:08:00,103.44,103.46,103.44,103.45,49900000.0
2008-01-23 08:09:00,103.45,103.46,103.43,103.46,66100000.0
2008-01-23 08:10:00,103.46,103.47,103.45,103.47,89400000.0
2008-01-23 08:11:00,103.47,103.48,103.405,103.405,177000001.0
2008-01-23 08:12:00,103.405,103.43,103.37,103.39,359800000.0
2008-01-23 08:13:00,103.39,103.42,103.37,103.4,432100000.0
2008-01-23 08:14:00,103.405,103.405,103.38,103.4,281800000.0
2008-01-23 08:15:00,103.4,103.4,103.38,103.38,106900000.0
2008-01-23 08:16:00,103.385,103.41,103.385,103.41,40700000.0
2008-01-23 08:17:00,103.41,103.41,103.39,103.4,60900000.0
2008-01-23 08:18:00,103.4,103.4,103.37,103.39,99500000.0
2008-01-23 08:19:00,103.39,103.4,103.375,103.39,38700000.0
2008-01-23 08:20:00,103.39,103.42,103.38,103.42,77600000.0
2008-01-23 08:21:00,103.41,103.42,103.405,103.42,62600000.0
2008-01-23 08:22:00,103.42,103.43,103.41,103.42,38500000.0
2008-01-23 08:23:00,103.42,103.43,103.38,103.38,116700000.0
2008-01-23 08:24:00,103.38,103.41,103.365,103.41,338300000.0
2008-01-23 08:25:00,103.41,103.41,103.405,103.405,18600000.0
2008-01-23 08:26:00,103.4,103.41,103.39,103.4,137000000.0
2008-01-23 08:27:00,103.4,103.4,103.39,103.39,47700000.0
2008-01-23 08:28:00,103.39,103.39,103.35,103.35,136000000.0
2008-01-23 08:29:00,103.35,103.36,103.32,103.34,247500000.0
2008-01-23 08:30:00,103.34,103.36,103.32,103.32,211200000.0
2008-01-23 08:31:00,103.32,103.32,103.22,103.245,385900000.0
2008-01-23 08:32:00,103.245,103.3,103.245,103.29,140800000.0
2008-01-23 08:33:00,103.29,103.3,103.26,103.265,135100000.0
2008-01-23 08:34:00,103.27,103.28,103.22,103.24,188900000.0
2008-01-23 08:35:00,103.24,103.25,103.22,103.24,169000000.0
2008-01-23 08:36:00,103.24,103.255,103.22,103.255,280900000.0
2008-01-23 08:37:00,103.255,103.255,103.22,103.23,123500000.0
2008-01-23 08:38:00,103.23,103.23,103.22,103.23,46400000.0
2008-01-23 08:39:00,103.23,103.25,103.23,103.245,112400000.0
2008-01-23 08:40:00,103.245,103.285,103.245,103.28,60900000.0
2008-01-23 08:41:00,103.28,103.305,103.27,103.305,191700000.0
2008-01-23 08:42:00,103.305,103.305,103.285,103.295,127900000.0
2008-01-23 08:43:00,103.295,103.295,103.24,103.24,313500000.0
2008-01-23 08:44:00,103.24,103.25,103.22,103.23,128000000.0
2008-01-23 08:45:00,103.23,103.23,103.215,103.23,294100000.0
2008-01-23 08:46:00,103.23,103.26,103.23,103.23,369400000.0
2008-01-23 08:47:00,103.25,103.26,103.23,103.26,195600000.0
2008-01-23 08:48:00,103.26,103.29,103.26,103.27,293900000.0
2008-01-23 08:49:00,103.27,103.3,103.245,103.26,209400000.0
2008-01-23 08:50:00,103.26,103.275,103.26,103.27,304800000.0
2008-01-23 08:51:00,103.27,103.29,103.255,103.265,519300000.0
2008-01-23 08:52:00,103.265,103.32,103.26,103.31,436400000.0
2008-01-23 08:53:00,103.31,103.32,103.3,103.31,317300000.0
2008-01-23 08:54:00,103.31,103.33,103.28,103.28,123700000.0
2008-01-23 08:55:00,103.28,103.31,103.275,103.3,257600000.0
2008-01-23 08:56:00,103.3,103.31,103.295,103.3,40800000.0
2008-01-23 08:57:00,103.295,103.34,103.29,103.34,476200000.0
2008-01-23 08:58:00,103.32,103.34,103.32,103.335,466900000.0
2008-01-23 08:59:00,103.32,103.335,103.3,103.32,401800000.0
2008-01-23 09:00:00,103.32,103.335,103.28,103.31,509600001.0
2008-01-23 09:01:00,103.3,103.325,103.3,103.325,289200000.0
2008-01-23 09:02:00,103.325,103.355,103.325,103.35,498900006.0
2008-01-23 09:03:00,103.35,103.36,103.335,103.34,526700000.0
2008-01-23 09:04:00,103.34,103.37,103.295,103.325,254500000.0
2008-01-23 09:05:00,103.325,103.355,103.315,103.315,261500000.0
2008-01-23 09:06:00,103.315,103.34,103.305,103.32,420700000.0
2008-01-23 09:07:00,103.32,103.32,103.29,103.29,139200000.0
2008-01-23 09:08:00,103.29,103.315,103.27,103.31,591300000.0
2008-01-23 09:09:00,103.31,103.31,103.275,103.29,539300000.0
2008-01-23 09:10:00,103.285,103.32,103.285,103.315,526000000.0
2008-01-23 09:11:00,103.315,103.325,103.285,103.315,90000000.0
2008-01-23 09:12:00,103.315,103.315,103.285,103.31,172600000.0
2008-01-23 09:13:00,103.31,103.39,103.31,103.385,171100000.0
2008-01-23 09:14:00,103.385,103.41,103.37,103.375,59400000.0
2008-01-23 09:15:00,103.375,103.415,103.355,103.41,138400000.0
2008-01-23 09:16:00,103.41,103.445,103.41,103.445,42800000.0
2008-01-23 09:17:00,103.445,103.445,103.42,103.42,144300000.0
2008-01-23 09:18:00,103.42,103.445,103.41,103.425,177700000.0
2008-01-23 09:19:00,103.43,103.435,103.36,103.375,384100000.0
2008-01-23 09:20:00,103.365,103.375,103.325,103.355,455000000.0
2008-01-23 09:21:00,103.355,103.41,103.345,103.4,184400000.0
2008-01-23 09:22:00,103.405,103.43,103.395,103.4,191700000.0
2008-01-23 09:23:00,103.4,103.43,103.385,103.415,442100000.0
2008-01-23 09:24:00,103.415,103.425,103.395,103.41,215400000.0
2008-01-23 09:25:00,103.41,103.41,103.39,103.41,17700000.0
2008-01-23 09:26:00,103.41,103.445,103.37,103.39,89100000.0
2008-01-23 09:27:00,103.39,103.415,103.37,103.405,207200000.0
2008-01-23 09:28:00,103.41,103.445,103.4,103.43,281200000.0
2008-01-23 09:29:00,103.425,103.48,103.42,103.465,180400000.0
2008-01-23 09:30:00,103.46,103.465,103.405,103.405,258700000.0
2008-01-23 09:31:00,103.415,103.46,103.395,103.46,627300000.0
2008-01-23 09:32:00,103.46,103.465,103.445,103.465,115100000.0
2008-01-23 09:33:00,103.465,103.47,103.425,103.425,113600000.0
2008-01-23 09:34:00,103.425,103.43,103.415,103.42,221100000.0
2008-01-23 09:35:00,103.42,103.43,103.415,103.425,69900000.0
2008-01-23 09:36:00,103.42,103.42,103.4,103.4,71300000.0
2008-01-23 09:37:00,103.4,103.42,103.4,103.415,54900000.0
2008-01-23 09:38:00,103.415,103.42,103.405,103.42,41100000.0
2008-01-23 09:39:00,103.42,103.57,103.415,103.57,414100000.0
2008-01-23 09:40:00,103.57,103.615,103.55,103.61,26800000.0
2008-01-23 09:41:00,103.61,103.635,103.585,103.59,68200000.0
2008-01-23 09:42:00,103.585,103.62,103.585,103.605,68700000.0
2008-01-23 09:43:00,103.605,103.62,103.545,103.55,110700000.0
2008-01-23 09:44:00,103.55,103.63,103.545,103.59,239500000.0
2008-01-23 09:45:00,103.59,103.595,103.575,103.58,80900000.0
2008-01-23 09:46:00,103.58,103.615,103.565,103.6,119700000.0
2008-01-23 09:47:00,103.6,103.6,103.565,103.58,61400000.0
2008-01-23 09:48:00,103.58,103.605,103.57,103.58,315800000.0
2008-01-23 09:49:00,103.58,103.6,103.58,103.6,146400000.0
2008-01-23 09:50:00,103.6,103.6,103.565,103.58,31500000.0
2008-01-23 09:51:00,103.565,103.585,103.49,103.495,87900000.0
2008-01-23 09:52:00,103.5,103.53,103.49,103.525,42900000.0
2008-01-23 09:53:00,103.52,103.55,103.485,103.49,75200000.0
2008-01-23 09:54:00,103.5,103.555,103.475,103.49,212600000.0
2008-01-23 09:55:00,103.495,103.54,103.48,103.54,203100000.0
2008-01-23 09:56:00,103.54,103.545,103.49,103.54,83900000.0
2008-01-23 09:57:00,103.54,103.58,103.52,103.53,293800000.0
2008-01-23 09:58:00,103.53,103.685,103.53,103.655,505500000.0
2008-01-23 09:59:00,103.655,103.715,103.655,103.695,281000000.0
2008-01-23 10:00:00,103.7,103.715,103.665,103.705,160500000.0
2008-01-23 10:01:00,103.705,103.72,103.625,103.635,499700000.0
2008-01-23 10:02:00,103.635,103.635,103.6,103.625,340200000.0
2008-01-23 10:03:00,103.61,103.61,103.59,103.6,507600000.0
2008-01-23 10:04:00,103.6,103.635,103.585,103.635,451900000.0
2008-01-23 10:05:00,103.635,103.65,103.61,103.61,179200000.0
2008-01-23 10:06:00,103.61,103.62,103.595,103.605,578500000.0
2008-01-23 10:07:00,103.605,103.62,103.585,103.595,703300000.0
2008-01-23 10:08:00,103.595,103.595,103.575,103.585,776600000.0
2008-01-23 10:09:00,103.585,103.62,103.565,103.61,674500000.0
2008-01-23 10:10:00,103.61,103.625,103.6,103.61,253200000.0
2008-01-23 10:11:00,103.615,103.62,103.595,103.61,118900000.0
2008-01-23 10:12:00,103.61,103.61,103.595,103.6,32700000.0
2008-01-23 10:13:00,103.6,103.6,103.545,103.545,393600000.0
2008-01-23 10:14:00,103.545,103.57,103.495,103.495,294100000.0
2008-01-23 10:15:00,103.515,103.56,103.51,103.53,353300000.0
2008-01-23 10:16:00,103.525,103.565,103.525,103.545,746500000.0
2008-01-23 10:17:00,103.545,103.615,103.515,103.565,466300000.0
2008-01-23 10:18:00,103.56,103.56,103.505,103.545,128500000.0
2008-01-23 10:19:00,103.545,103.55,103.525,103.525,42200000.0
2008-01-23 10:20:00,103.525,103.59,103.505,103.59,122500000.0
2008-01-23 10:21:00,103.59,103.64,103.56,103.625,134600000.0
2008-01-23 10:22:00,103.615,103.615,103.575,103.575,63200000.0
2008-01-23 10:23:00,103.57,103.61,103.565,103.6,25300000.0
2008-01-23 10:24:00,103.6,103.65,103.57,103.635,515200000.0
2008-01-23 10:25:00,103.635,103.7,103.625,103.675,610400000.0
2008-01-23 10:26:00,103.675,103.69,103.655,103.665,447900000.0
2008-01-23 10:27:00,103.665,103.695,103.655,103.69,148200000.0
2008-01-23 10:28:00,103.69,103.715,103.665,103.7,215000000.0
2008-01-23 10:29:00,103.7,103.705,103.645,103.66,36700000.0
2008-01-23 10:30:00,103.66,103.67,103.575,103.605,101500000.0
2008-01-23 10:31:00,103.605,103.65,103.595,103.645,144600000.0
2008-01-23 10:32:00,103.64,103.665,103.635,103.64,25400000.0
2008-01-23 10:33:00,103.64,103.685,103.635,103.68,33100000.0
2008-01-23 10:34:00,103.68,103.7,103.635,103.655,54700000.0
2008-01-23 10:35:00,103.655,103.705,103.635,103.675,272800000.0
2008-01-23 10:36:00,103.675,103.735,103.665,103.71,59200000.0
2008-01-23 10:37:00,103.71,103.76,103.685,103.695,302000000.0
2008-01-23 10:38:00,103.705,103.755,103.7,103.71,115000000.0
2008-01-23 10:39:00,103.705,103.72,103.685,103.7,34700000.0
2008-01-23 10:40:00,103.705,103.73,103.695,103.705,119900000.0
2008-01-23 10:41:00,103.705,103.72,103.695,103.705,400700001.0
2008-01-23 10:42:00,103.705,103.715,103.655,103.68,347100000.0
2008-01-23 10:43:00,103.68,103.715,103.675,103.7,216500000.0
2008-01-23 10:44:00,103.7,103.755,103.67,103.755,464500000.0
2008-01-23 10:45:00,103.755,103.755,103.69,103.745,766700000.0
2008-01-23 10:46:00,103.745,103.765,103.73,103.765,463100000.0
2008-01-23 10:47:00,103.765,103.79,103.745,103.75,153300000.0
2008-01-23 10:48:00,103.75,103.765,103.685,103.7,415100000.0
2008-01-23 10:49:00,103.7,103.725,103.695,103.715,494300000.0
2008-01-23 10:50:00,103.705,103.715,103.675,103.685,85800000.0
2008-01-23 10:51:00,103.685,103.695,103.66,103.66,122800000.0
2008-01-23 10:52:00,103.66,103.71,103.655,103.705,197300000.0
2008-01-23 10:53:00,103.71,103.74,103.675,103.7,353300000.0
2008-01-23 10:54:00,103.7,103.735,103.695,103.71,656300001.0
2008-01-23 10:55:00,103.71,103.75,103.71,103.735,459300000.0
2008-01-23 10:56:00,103.735,103.79,103.725,103.79,284100000.0
2008-01-23 10:57:00,103.79,103.79,103.735,103.745,364700000.0
2008-01-23 10:58:00,103.745,103.775,103.705,103.73,694500000.0
2008-01-23 10:59:00,103.725,103.78,103.715,103.74,175400000.0
2008-01-23 11:00:00,103.755,103.76,103.695,103.725,654700000.0
2008-01-23 11:01:00,103.725,103.73,103.645,103.655,547600000.0
2008-01-23 11:02:00,103.655,103.685,103.655,103.675,501600000.0
2008-01-23 11:03:00,103.675,103.72,103.675,103.675,251599999.0
2008-01-23 11:04:00,103.69,103.705,103.68,103.695,49500000.0
2008-01-23 11:05:00,103.695,103.695,103.675,103.675,29000000.0
2008-01-23 11:06:00,103.67,103.67,103.625,103.635,323800000.0
2008-01-23 11:07:00,103.635,103.68,103.635,103.645,543200000.0
2008-01-23 11:08:00,103.64,103.655,103.55,103.585,606400000.0
2008-01-23 11:09:00,103.58,103.585,103.57,103.575,230600000.0
2008-01-23 11:10:00,103.575,103.59,103.555,103.565,333200000.0
2008-01-23 11:11:00,103.575,103.58,103.515,103.535,897999999.0
2008-01-23 11:12:00,103.525,103.53,103.445,103.465,555199998.0
2008-01-23 11:13:00,103.46,103.555,103.455,103.54,439800000.0
2008-01-23 11:14:00,103.54,103.56,103.51,103.51,168100000.0
2008-01-23 11:15:00,103.515,103.525,103.38,103.405,806699998.0
2008-01-23 11:16:00,103.4,103.485,103.4,103.485,565600000.0
2008-01-23 11:17:00,103.485,103.485,103.375,103.385,766400000.0
2008-01-23 11:18:00,103.385,103.415,103.375,103.4,576700000.0
2008-01-23 11:19:00,103.41,103.41,103.36,103.37,536500000.0
2008-01-23 11:20:00,103.37,103.425,103.36,103.4,54600000.0
2008-01-23 11:21:00,103.4,103.4,103.3,103.345,192500000.0
2008-01-23 11:22:00,103.34,103.395,103.34,103.37,309300000.0
2008-01-23 11:23:00,103.37,103.435,103.365,103.415,441100000.0
2008-01-23 11:24:00,103.405,103.415,103.325,103.36,593700000.0
2008-01-23 11:25:00,103.355,103.37,103.235,103.26,362900000.0
2008-01-23 11:26:00,103.26,103.26,103.165,103.215,249700000.0
2008-01-23 11:27:00,103.215,103.245,103.17,103.24,382900000.0
2008-01-23 11:28:00,103.24,103.275,103.23,103.235,110600000.0
2008-01-23 11:29:00,103.235,103.325,103.235,103.32,174400000.0
2008-01-23 11:30:00,103.32,103.345,103.275,103.335,690200001.0
2008-01-23 11:31:00,103.325,103.44,103.325,103.4,318500000.0
2008-01-23 11:32:00,103.4,103.41,103.335,103.345,498999999.0
2008-01-23 11:33:00,103.345,103.385,103.345,103.365,710200000.0
2008-01-23 11:34:00,103.365,103.395,103.355,103.36,620600000.0
2008-01-23 11:35:00,103.365,103.38,103.295,103.295,704000000.0
2008-01-23 11:36:00,103.295,103.295,103.205,103.24,562700000.0
2008-01-23 11:37:00,103.23,103.33,103.22,103.31,179300000.0
2008-01-23 11:38:00,103.305,103.315,103.25,103.285,256200000.0
2008-01-23 11:39:00,103.29,103.33,103.285,103.305,112600000.0
2008-01-23 11:40:00,103.305,103.33,103.26,103.33,176700001.0
2008-01-23 11:41:00,103.325,103.38,103.325,103.37,215300000.0
2008-01-23 11:42:00,103.37,103.41,103.345,103.395,319900000.0
2008-01-23 11:43:00,103.395,103.42,103.355,103.405,107100000.0
2008-01-23 11:44:00,103.41,103.455,103.405,103.455,68900000.0
2008-01-23 11:45:00,103.45,103.455,103.415,103.415,54800000.0
2008-01-23 11:46:00,103.42,103.42,103.36,103.37,121100000.0
2008-01-23 11:47:00,103.37,103.385,103.355,103.365,44200000.0
2008-01-23 11:48:00,103.365,103.365,103.295,103.295,96800000.0
2008-01-23 11:49:00,103.295,103.31,103.22,103.225,580800000.0
2008-01-23 11:50:00,103.225,103.27,103.225,103.24,467499999.0
2008-01-23 11:51:00,103.24,103.25,103.23,103.24,145600000.0
2008-01-23 11:52:00,103.235,103.26,103.23,103.255,46100000.0
2008-01-23 11:53:00,103.26,103.305,103.25,103.285,43600000.0
2008-01-23 11:54:00,103.285,103.285,103.275,103.275,46400000.0
2008-01-23 11:55:00,103.275,103.275,103.235,103.245,155600000.0
2008-01-23 11:56:00,103.245,103.305,103.235,103.3,73300000.0
2008-01-23 11:57:00,103.3,103.365,103.3,103.355,200100000.0
2008-01-23 11:58:00,103.355,103.4,103.345,103.4,1027199990.0
2008-01-23 11:59:00,103.4,103.48,103.39,103.48,292900000.0
2008-01-23 12:00:00,103.48,103.515,103.475,103.48,76900000.0
2008-01-23 12:01:00,103.48,103.495,103.42,103.425,203400000.0
2008-01-23 12:02:00,103.43,103.45,103.415,103.445,128900000.0
2008-01-23 12:03:00,103.445,103.46,103.42,103.42,23300000.0
2008-01-23 12:04:00,103.42,103.435,103.385,103.395,143500000.0
2008-01-23 12:05:00,103.395,103.415,103.39,103.415,177500000.0
2008-01-23 12:06:00,103.41,103.42,103.385,103.39,84800000.0
2008-01-23 12:07:00,103.39,103.41,103.375,103.385,246100001.0
2008-01-23 12:08:00,103.385,103.385,103.33,103.335,136800000.0
2008-01-23 12:09:00,103.33,103.345,103.325,103.34,513900001.0
2008-01-23 12:10:00,103.345,103.39,103.34,103.38,88700000.0
2008-01-23 12:11:00,103.38,103.41,103.355,103.36,181900000.0
2008-01-23 12:12:00,103.36,103.38,103.35,103.37,270700000.0
2008-01-23 12:13:00,103.37,103.37,103.33,103.355,26300000.0
2008-01-23 12:14:00,103.355,103.355,103.335,103.34,18400000.0
2008-01-23 12:15:00,103.345,103.345,103.335,103.345,63800000.0
2008-01-23 12:16:00,103.345,103.35,103.33,103.35,200400000.0
2008-01-23 12:17:00,103.35,103.375,103.335,103.34,75200000.0
2008-01-23 12:18:00,103.34,103.39,103.325,103.385,229800000.0
2008-01-23 12:19:00,103.385,103.445,103.385,103.44,380600000.0
2008-01-23 12:20:00,103.445,103.485,103.435,103.44,208700000.0
2008-01-23 12:21:00,103.445,103.47,103.395,103.435,257400000.0
2008-01-23 12:22:00,103.435,103.44,103.4,103.41,152200000.0
2008-01-23 12:23:00,103.41,103.43,103.4,103.41,21400000.0
2008-01-23 12:24:00,103.395,103.4,103.37,103.375,340200000.0
2008-01-23 12:25:00,103.375,103.39,103.345,103.375,133100000.0
2008-01-23 12:26:00,103.375,103.375,103.215,103.22,101000000.0
2008-01-23 12:27:00,103.22,103.255,103.195,103.255,130100000.0
2008-01-23 12:28:00,103.255,103.27,103.215,103.215,247700000.0
2008-01-23 12:29:00,103.225,103.23,103.105,103.175,182200000.0
2008-01-23 12:30:00,103.175,103.175,103.085,103.17,298200000.0
2008-01-23 12:31:00,103.17,103.17,103.12,103.135,240300000.0
2008-01-23 12:32:00,103.125,103.16,103.115,103.145,302300000.0
2008-01-23 12:33:00,103.15,103.16,102.985,102.985,375100000.0
2008-01-23 12:34:00,102.985,103.06,102.945,103.0,346200000.0
2008-01-23 12:35:00,103.005,103.05,103.0,103.04,138700000.0
2008-01-23 12:36:00,103.035,103.145,103.035,103.09,525300000.0
2008-01-23 12:37:00,103.09,103.205,103.09,103.135,616400000.0
2008-01-23 12:38:00,103.155,103.18,103.115,103.145,464400000.0
2008-01-23 12:39:00,103.145,103.175,103.12,103.175,256699998.0
2008-01-23 12:40:00,103.175,103.185,103.155,103.18,62500000.0
2008-01-23 12:41:00,103.185,103.185,103.065,103.105,261200000.0
2008-01-23 12:42:00,103.105,103.115,103.085,103.105,390200000.0
2008-01-23 12:43:00,103.105,103.175,103.105,103.165,222500000.0
2008-01-23 12:44:00,103.17,103.2,103.165,103.185,202400000.0
2008-01-23 12:45:00,103.185,103.225,103.125,103.125,98200000.0
2008-01-23 12:46:00,103.125,103.2,103.125,103.185,352700000.0
2008-01-23 12:47:00,103.185,103.225,103.17,103.22,199000000.0
2008-01-23 12:48:00,103.225,103.24,103.19,103.19,578200000.0
2008-01-23 12:49:00,103.185,103.215,103.165,103.195,170200000.0
2008-01-23 12:50:00,103.195,103.26,103.13,103.13,691100000.0
2008-01-23 12:51:00,103.13,103.165,103.11,103.11,493700000.0
2008-01-23 12:52:00,103.11,103.125,103.08,103.12,476600000.0
2008-01-23 12:53:00,103.12,103.155,103.105,103.125,561100000.0
2008-01-23 12:54:00,103.125,103.13,103.075,103.095,471800000.0
2008-01-23 12:55:00,103.095,103.1,103.085,103.095,21100000.0
2008-01-23 12:56:00,103.095,103.115,103.085,103.115,284000000.0
2008-01-23 12:57:00,103.11,103.125,103.1,103.11,68700000.0
2008-01-23 12:58:00,103.105,103.105,103.045,103.065,258500000.0
2008-01-23 12:59:00,103.065,103.085,103.01,103.015,521000000.0
2008-01-23 13:00:00,103.01,103.02,102.96,102.98,601700000.0
2008-01-23 13:01:00,102.98,103.05,102.975,103.04,388100000.0
2008-01-23 13:02:00,103.04,103.05,103.025,103.04,24600000.0
2008-01-23 13:03:00,103.04,103.045,103.005,103.035,180600000.0
2008-01-23 13:04:00,103.035,103.035,102.925,102.935,626600000.0
2008-01-23 13:05:00,102.935,102.965,102.925,102.93,124300000.0
2008-01-23 13:06:00,102.93,102.935,102.895,102.925,150900000.0
2008-01-23 13:07:00,102.925,103.035,102.925,103.025,81700000.0
2008-01-23 13:08:00,103.03,103.035,103.0,103.0,23000000.0
2008-01-23 13:09:00,103.015,103.045,102.985,103.0,151500000.0
2008-01-23 13:10:00,103.0,103.015,102.98,102.985,181000000.0
2008-01-23 13:11:00,102.985,102.99,102.925,102.965,191400000.0
2008-01-23 13:12:00,102.965,103.015,102.955,103.015,103600000.0
2008-01-23 13:13:00,103.015,103.02,102.985,103.0,175100000.0
2008-01-23 13:14:00,103.0,103.05,103.0,103.04,254100000.0
2008-01-23 13:15:00,103.04,103.05,103.0,103.005,32500000.0
2008-01-23 13:16:00,103.005,103.005,102.94,102.95,287000000.0
2008-01-23 13:17:00,102.945,102.98,102.945,102.975,441000000.0
2008-01-23 13:18:00,102.975,102.98,102.895,102.925,312200000.0
2008-01-23 13:19:00,102.935,102.95,102.865,102.865,547900000.0
2008-01-23 13:20:00,102.855,102.9,102.81,102.85,291500000.0
2008-01-23 13:21:00,102.835,102.905,102.82,102.82,196000000.0
2008-01-23 13:22:00,102.815,102.88,102.815,102.855,626900000.0
2008-01-23 13:23:00,102.855,102.895,102.855,102.875,496200000.0
2008-01-23 13:24:00,102.865,102.865,102.83,102.855,164100000.0
2008-01-23 13:25:00,102.855,102.875,102.835,102.84,364300000.0
2008-01-23 13:26:00,102.84,102.865,102.84,102.845,248000000.0
2008-01-23 13:27:00,102.835,102.86,102.81,102.835,143800000.0
2008-01-23 13:28:00,102.835,102.85,102.79,102.815,281500000.0
2008-01-23 13:29:00,102.82,102.82,102.775,102.785,43900000.0
2008-01-23 13:30:00,102.785,102.805,102.78,102.785,36000000.0
2008-01-23 13:31:00,102.785,102.835,102.77,102.83,226700000.0
2008-01-23 13:32:00,102.83,102.845,102.815,102.845,87000000.0
2008-01-23 13:33:00,102.845,102.87,102.81,102.865,117900000.0
2008-01-23 13:34:00,102.86,102.925,102.845,102.925,51300000.0
2008-01-23 13:35:00,102.92,102.955,102.915,102.955,34600000.0
2008-01-23 13:36:00,102.955,102.975,102.915,102.94,33100000.0
2008-01-23 13:37:00,102.93,102.94,102.9,102.92,29800000.0
2008-01-23 13:38:00,102.92,102.98,102.92,102.925,418000000.0
2008-01-23 13:39:00,102.925,102.945,102.905,102.905,116700000.0
2008-01-23 13:40:00,102.905,102.93,102.89,102.93,74500000.0
2008-01-23 13:41:00,102.93,102.98,102.92,102.98,63500000.0
2008-01-23 13:42:00,102.98,102.985,102.94,102.94,38600000.0
2008-01-23 13:43:00,102.94,102.955,102.915,102.955,187000000.0
2008-01-23 13:44:00,102.955,102.965,102.875,102.885,151200000.0
2008-01-23 13:45:00,102.885,102.885,102.82,102.84,228400000.0
2008-01-23 13:46:00,102.84,102.925,102.84,102.89,79900000.0
2008-01-23 13:47:00,102.89,102.9,102.86,102.875,192800000.0
2008-01-23 13:48:00,102.875,102.875,102.84,102.865,33900000.0
2008-01-23 13:49:00,102.87,102.885,102.845,102.865,65300000.0
2008-01-23 13:50:00,102.865,102.885,102.84,102.865,109200000.0
2008-01-23 13:51:00,102.865,102.885,102.835,102.885,194600000.0
2008-01-23 13:52:00,102.885,102.915,102.875,102.89,36800000.0
2008-01-23 13:53:00,102.89,102.93,102.89,102.92,26200000.0
2008-01-23 13:54:00,102.915,103.02,102.915,103.01,268200000.0
2008-01-23 13:55:00,103.02,103.045,103.01,103.035,184200000.0
2008-01-23 13:56:00,103.035,103.08,103.035,103.045,170700000.0
2008-01-23 13:57:00,103.045,103.1,103.04,103.1,31100000.0
2008-01-23 13:58:00,103.1,103.135,102.995,103.015,185100000.0
2008-01-23 13:59:00,103.01,103.075,103.005,103.055,221900000.0
2008-01-23 14:00:00,103.055,103.065,103.025,103.065,99800000.0
2008-01-23 14:01:00,103.06,103.09,103.04,103.04,38700000.0
2008-01-23 14:02:00,103.045,103.045,102.98,103.02,104800000.0
2008-01-23 14:03:00,103.02,103.025,102.975,102.995,252400000.0
2008-01-23 14:04:00,102.995,103.02,102.985,103.015,163400000.0
2008-01-23 14:05:00,103.015,103.03,102.955,102.975,361100000.0
2008-01-23 14:06:00,102.98,103.02,102.96,103.015,52600000.0
2008-01-23 14:07:00,103.015,103.025,103.005,103.005,65900000.0
2008-01-23 14:08:00,103.005,103.03,103.0,103.02,42700000.0
2008-01-23 14:09:00,103.02,103.025,103.01,103.01,88100000.0
2008-01-23 14:10:00,103.01,103.04,103.0,103.035,129300000.0
2008-01-23 14:11:00,103.035,103.045,103.015,103.045,67100000.0
2008-01-23 14:12:00,103.045,103.055,103.045,103.045,21700000.0
2008-01-23 14:13:00,102.31,102.34,102.28,102.29,9000000.0
2008-01-23 14:14:00,103.005,103.015,103.005,103.015,9000000.0
2008-01-23 14:15:00,103.015,103.015,102.955,102.975,120900000.0
2008-01-23 14:16:00,102.975,102.98,102.95,102.955,357600000.0
2008-01-23 14:17:00,102.955,102.975,102.93,102.96,402700000.0
2008-01-23 14:18:00,102.955,102.99,102.95,102.985,118000000.0
2008-01-23 14:19:00,102.98,102.99,102.97,102.99,61900000.0
2008-01-23 14:20:00,102.99,103.02,102.965,102.995,133300000.0
2008-01-23 14:21:00,102.995,103.075,102.985,103.07,180799999.0
2008-01-23 14:22:00,103.075,103.09,103.055,103.065,44500000.0
2008-01-23 14:23:00,103.065,103.065,103.035,103.035,183400000.0
2008-01-23 14:24:00,103.035,103.065,103.035,103.06,165300000.0
2008-01-23 14:25:00,103.055,103.06,103.015,103.035,123900000.0
2008-01-23 14:26:00,103.035,103.06,103.02,103.03,44200000.0
2008-01-23 14:27:00,103.03,103.045,103.02,103.04,81100000.0
2008-01-23 14:28:00,103.055,103.055,103.045,103.05,19800000.0
2008-01-23 14:29:00,103.05,103.06,103.015,103.02,103800000.0
2008-01-23 14:30:00,103.015,103.045,103.01,103.03,50900000.0
2008-01-23 14:31:00,103.03,103.105,103.03,103.08,38300000.0
2008-01-23 14:32:00,103.08,103.11,103.06,103.06,254500000.0
2008-01-23 14:33:00,103.06,103.085,103.055,103.07,108600000.0
2008-01-23 14:34:00,103.07,103.11,103.07,103.07,96400000.0
2008-01-23 14:35:00,103.075,103.095,103.06,103.085,89700000.0
2008-01-23 14:36:00,103.085,103.105,103.085,103.105,13900000.0
2008-01-23 14:37:00,103.105,103.15,103.1,103.14,26600000.0
2008-01-23 14:38:00,103.14,103.15,103.115,103.135,62700000.0
2008-01-23 14:39:00,103.135,103.135,103.105,103.105,247900000.0
2008-01-23 14:40:00,103.105,103.125,103.085,103.115,46600000.0
2008-01-23 14:41:00,103.115,103.135,103.105,103.11,31200000.0
2008-01-23 14:42:00,103.11,103.14,103.105,103.13,20800000.0
2008-01-23 14:43:00,103.13,103.13,103.1,103.1,22700000.0
2008-01-23 14:44:00,103.1,103.11,103.085,103.085,41900000.0
2008-01-23 14:45:00,103.085,103.09,103.04,103.04,66500000.0
2008-01-23 14:46:00,103.04,103.045,103.015,103.015,98100000.0
2008-01-23 14:47:00,103.005,103.005,102.905,102.935,464600000.0
2008-01-23 14:48:00,102.93,102.93,102.85,102.87,267900000.0
2008-01-23 14:49:00,102.87,102.915,102.83,102.885,165400000.0
2008-01-23 14:50:00,102.89,102.94,102.85,102.86,262700000.0
2008-01-23 14:51:00,102.86,102.86,102.805,102.835,141100000.0
2008-01-23 14:52:00,102.835,102.935,102.83,102.9,92300000.0
2008-01-23 14:53:00,102.91,102.925,102.885,102.915,332600000.0
2008-01-23 14:54:00,102.915,103.035,102.9,103.005,161800000.0
2008-01-23 14:55:00,103.005,103.005,102.93,102.955,134500000.0
2008-01-23 14:56:00,102.955,103.035,102.955,103.015,176900000.0
2008-01-23 14:57:00,103.015,103.03,102.965,102.995,140300000.0
2008-01-23 14:58:00,102.995,102.995,102.895,102.895,575200000.0
2008-01-23 14:59:00,102.895,102.925,102.875,102.885,227900000.0
2008-01-23 15:00:00,102.885,102.9,102.855,102.88,140400000.0
2008-01-23 15:01:00,102.88,102.945,102.88,102.935,204500000.0
2008-01-23 15:02:00,102.935,102.935,102.875,102.88,747400000.0
2008-01-23 15:03:00,102.88,102.88,102.82,102.865,196000000.0
2008-01-23 15:04:00,102.865,102.875,102.76,102.765,209900000.0
2008-01-23 15:05:00,102.77,102.81,102.635,102.655,307200001.0
2008-01-23 15:06:00,102.655,102.655,102.585,102.615,210600000.0
2008-01-23 15:07:00,102.615,102.635,102.575,102.605,196600000.0
2008-01-23 15:08:00,102.61,102.635,102.585,102.595,51800000.0
2008-01-23 15:09:00,102.595,102.61,102.535,102.565,197900000.0
2008-01-23 15:10:00,102.56,102.565,102.455,102.455,414400000.0
2008-01-23 15:11:00,102.465,102.47,102.39,102.39,367800000.0
2008-01-23 15:12:00,102.385,102.425,102.3,102.325,475099999.0
2008-01-23 15:13:00,102.325,102.355,102.29,102.305,57900000.0
2008-01-23 15:14:00,102.305,102.42,102.275,102.4,42000000.0
2008-01-23 15:15:00,102.4,102.445,102.36,102.37,62400000.0
2008-01-23 15:16:00,102.37,102.4,102.325,102.335,53400000.0
2008-01-23 15:17:00,102.315,102.36,102.26,102.35,105300000.0
2008-01-23 15:18:00,102.35,102.35,102.27,102.3,38300000.0
2008-01-23 15:19:00,102.3,102.335,102.23,102.31,59100000.0
2008-01-23 15:20:00,102.3,102.305,102.135,102.14,408400000.0
2008-01-23 15:21:00,102.14,102.18,102.09,102.105,105900000.0
2008-01-23 15:22:00,102.11,102.125,102.015,102.035,65700000.0
2008-01-23 15:23:00,102.03,102.065,102.02,102.03,271900000.0
2008-01-23 15:24:00,102.055,102.185,102.03,102.16,86500000.0
2008-01-23 15:25:00,102.165,102.225,102.135,102.225,230900000.0
2008-01-23 15:26:00,102.225,102.265,102.115,102.175,173400000.0
2008-01-23 15:27:00,102.18,102.255,102.18,102.205,473300000.0
2008-01-23 15:28:00,102.2,102.225,102.145,102.155,377499997.0
2008-01-23 15:29:00,102.145,102.225,102.145,102.145,863599999.0
2008-01-23 15:30:00,102.145,102.215,102.095,102.19,620000000.0
2008-01-23 15:31:00,102.19,102.205,102.115,102.115,486700000.0
2008-01-23 15:32:00,102.115,102.145,102.065,102.065,83400000.0
2008-01-23 15:33:00,102.065,102.065,102.01,102.01,276900000.0
2008-01-23 15:34:00,102.015,102.025,101.85,101.965,496400000.0
2008-01-23 15:35:00,101.965,102.045,101.95,102.0,257700000.0
2008-01-23 15:36:00,102.0,102.03,101.965,102.0,262000000.0
2008-01-23 15:37:00,102.0,102.0,101.895,101.905,300100000.0
2008-01-23 15:38:00,101.905,102.12,101.89,102.095,263700000.0
2008-01-23 15:39:00,102.09,102.165,102.06,102.11,90300000.0
2008-01-23 15:40:00,102.11,102.175,102.095,102.12,158400000.0
2008-01-23 15:41:00,102.11,102.185,102.055,102.185,212500000.0
2008-01-23 15:42:00,102.185,102.23,102.155,102.195,198600000.0
2008-01-23 15:43:00,102.185,102.28,102.175,102.24,559800000.0
2008-01-23 15:44:00,102.245,102.315,102.22,102.275,361000001.0
2008-01-23 15:45:00,102.26,102.29,102.225,102.26,351600000.0
2008-01-23 15:46:00,102.255,102.35,102.23,102.305,263400000.0
2008-01-23 15:47:00,102.31,102.36,102.24,102.265,264900000.0
2008-01-23 15:48:00,102.265,102.285,102.23,102.275,60200000.0
2008-01-23 15:49:00,102.28,102.305,102.24,102.3,301300000.0
2008-01-23 15:50:00,102.295,102.365,102.27,102.32,441300000.0
2008-01-23 15:51:00,102.31,102.375,102.305,102.33,220200000.0
2008-01-23 15:52:00,102.33,102.345,102.29,102.34,118000000.0
2008-01-23 15:53:00,102.34,102.36,102.245,102.265,354300000.0
2008-01-23 15:54:00,102.265,102.305,102.255,102.275,128400000.0
2008-01-23 15:55:00,102.265,102.285,102.2,102.28,517600000.0
2008-01-23 15:56:00,102.28,102.285,102.235,102.265,106100000.0
2008-01-23 15:57:00,102.265,102.35,102.255,102.35,573800000.0
2008-01-23 15:58:00,102.35,102.395,102.33,102.385,532000000.0
2008-01-23 15:59:00,102.38,102.435,102.345,102.41,518000000.0
2008-01-23 16:00:00,102.41,102.435,102.375,102.4,430500000.0
2008-01-23 16:01:00,102.405,102.42,102.355,102.375,1023100000.0
2008-01-23 16:02:00,102.375,102.445,102.375,102.445,390500000.0
2008-01-23 16:03:00,102.445,102.485,102.425,102.475,1378300000.0
2008-01-23 16:04:00,102.475,102.485,102.42,102.445,817099999.0
2008-01-23 16:05:00,102.435,102.525,102.405,102.475,475400000.0
2008-01-23 16:06:00,102.475,102.485,102.44,102.455,498200000.0
2008-01-23 16:07:00,102.465,102.59,102.455,102.575,607900000.0
2008-01-23 16:08:00,102.575,102.655,102.575,102.625,369600000.0
2008-01-23 16:09:00,102.625,102.69,102.595,102.625,190600000.0
2008-01-23 16:10:00,102.625,102.645,102.585,102.645,488400000.0
2008-01-23 16:11:00,102.645,102.645,102.56,102.59,116400000.0
2008-01-23 16:12:00,102.59,102.595,102.495,102.51,70300000.0
2008-01-23 16:13:00,102.505,102.505,102.435,102.485,352600000.0
2008-01-23 16:14:00,102.485,102.485,102.405,102.405,650300000.0
2008-01-23 16:15:00,102.41,102.425,102.365,102.425,332100000.0
2008-01-23 16:16:00,102.425,102.425,102.375,102.4,320500000.0
2008-01-23 16:17:00,102.39,102.465,102.375,102.465,649100000.0
2008-01-23 16:18:00,102.465,102.515,102.445,102.51,401100000.0
2008-01-23 16:19:00,102.515,102.545,102.485,102.505,414000000.0
2008-01-23 16:20:00,102.505,102.51,102.445,102.48,758400000.0
2008-01-23 16:21:00,102.475,102.49,102.435,102.455,566800000.0
2008-01-23 16:22:00,102.465,102.475,102.45,102.455,593900000.0
2008-01-23 16:23:00,102.46,102.465,102.43,102.465,573200000.0
2008-01-23 16:24:00,102.455,102.46,102.41,102.42,338900000.0
2008-01-23 16:25:00,102.42,102.435,102.34,102.365,603800000.0
2008-01-23 16:26:00,102.36,102.385,102.355,102.385,306100000.0
2008-01-23 16:27:00,102.385,102.435,102.365,102.415,362300000.0
2008-01-23 16:28:00,102.415,102.425,102.35,102.36,501500000.0
2008-01-23 16:29:00,102.36,102.395,102.36,102.39,240000000.0
2008-01-23 16:30:00,102.39,102.415,102.27,102.285,426600000.0
2008-01-23 16:31:00,102.285,102.425,102.285,102.405,224000000.0
2008-01-23 16:32:00,102.4,102.555,102.4,102.52,211800000.0
2008-01-23 16:33:00,102.52,102.58,102.5,102.57,191000000.0
2008-01-23 16:34:00,102.57,102.615,102.49,102.59,186400000.0
2008-01-23 16:35:00,102.59,102.605,102.535,102.54,254300000.0
2008-01-23 16:36:00,102.54,102.56,102.49,102.51,174100000.0
2008-01-23 16:37:00,102.515,102.625,102.5,102.625,187200000.0
2008-01-23 16:38:00,102.625,102.715,102.58,102.585,344100000.0
2008-01-23 16:39:00,102.59,102.635,102.575,102.59,107300000.0
2008-01-23 16:40:00,102.59,102.61,102.57,102.58,74800000.0
2008-01-23 16:41:00,102.575,102.615,102.57,102.61,124700000.0
2008-01-23 16:42:00,102.71,102.735,102.65,102.725,103700000.0
2008-01-23 16:43:00,102.725,102.735,102.665,102.68,498200000.0
2008-01-23 16:44:00,102.675,102.715,102.645,102.68,601100000.0
2008-01-23 16:45:00,102.675,102.815,102.67,102.755,614200000.0
2008-01-23 16:46:00,102.75,102.855,102.74,102.815,366800000.0
2008-01-23 16:47:00,102.825,102.845,102.76,102.79,668699998.0
2008-01-23 16:48:00,102.795,102.965,102.79,102.93,463800000.0
2008-01-23 16:49:00,102.935,102.965,102.91,102.95,287200000.0
2008-01-23 16:50:00,102.95,102.995,102.925,102.97,318600000.0
2008-01-23 16:51:00,102.97,102.975,102.91,102.94,442400000.0
2008-01-23 16:52:00,102.94,102.96,102.88,102.96,366000000.0
2008-01-23 16:53:00,102.96,103.025,102.96,103.02,272500000.0
2008-01-23 16:54:00,103.02,103.05,103.0,103.02,297500000.0
2008-01-23 16:55:00,103.015,103.045,102.955,102.955,360300000.0
2008-01-23 16:56:00,102.955,103.035,102.935,103.025,382300000.0
2008-01-23 16:57:00,103.025,103.075,102.995,103.075,338800000.0
2008-01-23 16:58:00,103.11,103.165,103.105,103.145,246200000.0
2008-01-23 16:59:00,103.145,103.18,103.08,103.08,436200000.0
2008-01-23 17:00:00,103.08,103.145,103.04,103.135,236900000.0
2008-01-23 17:01:00,103.135,103.195,103.115,103.195,146700000.0
2008-01-23 17:02:00,103.195,103.195,103.115,103.145,364300000.0
2008-01-23 17:03:00,103.145,103.205,103.115,103.115,295100000.0
2008-01-23 17:04:00,103.125,103.135,103.025,103.045,375000000.0
2008-01-23 17:05:00,103.045,103.065,103.015,103.065,243100000.0
2008-01-23 17:06:00,103.065,103.125,103.055,103.105,435600000.0
2008-01-23 17:07:00,103.105,103.175,103.09,103.105,348200000.0
2008-01-23 17:08:00,103.105,103.115,103.015,103.02,367700000.0
2008-01-23 17:09:00,103.02,103.035,102.985,102.995,974400000.0
2008-01-23 17:10:00,103.005,103.075,102.985,103.015,830500000.0
2008-01-23 17:11:00,103.015,103.105,103.005,103.085,780500000.0
2008-01-23 17:12:00,103.085,103.17,103.075,103.105,173400000.0
2008-01-23 17:13:00,103.105,103.145,103.085,103.125,56600000.0
2008-01-23 17:14:00,103.125,103.15,103.1,103.125,45100000.0
2008-01-23 17:15:00,103.125,103.23,103.1,103.23,179000000.0
2008-01-23 17:16:00,103.23,103.335,103.225,103.265,339600000.0
2008-01-23 17:17:00,103.275,103.28,103.24,103.275,248300000.0
2008-01-23 17:18:00,103.275,103.3,103.205,103.215,214500000.0
2008-01-23 17:19:00,103.215,103.315,103.21,103.295,181700000.0
2008-01-23 17:20:00,103.28,103.37,103.28,103.355,179200000.0
2008-01-23 17:21:00,103.355,103.365,103.155,103.19,282800000.0
2008-01-23 17:22:00,103.185,103.24,103.165,103.235,296700000.0
2008-01-23 17:23:00,103.24,103.27,103.21,103.24,429100000.0
2008-01-23 17:24:00,103.24,103.25,103.105,103.115,596600000.0
2008-01-23 17:25:00,103.125,103.125,103.07,103.095,288500000.0
2008-01-23 17:26:00,103.095,103.11,103.065,103.1,564700000.0
2008-01-23 17:27:00,103.1,103.165,103.055,103.15,853100000.0
2008-01-23 17:28:00,103.15,103.16,103.065,103.1,392500000.0
2008-01-23 17:29:00,103.1,103.1,102.965,102.98,209800000.0
2008-01-23 17:30:00,102.98,103.005,102.95,102.995,109900000.0
2008-01-23 17:31:00,102.995,103.005,102.93,102.975,275100000.0
2008-01-23 17:32:00,102.975,103.005,102.94,102.94,179100000.0
2008-01-23 17:33:00,102.945,102.975,102.915,102.925,141200000.0
2008-01-23 17:34:00,102.92,102.92,102.825,102.85,176600000.0
2008-01-23 17:35:00,102.85,102.895,102.815,102.895,303800000.0
2008-01-23 17:36:00,102.89,102.955,102.88,102.955,94300000.0
2008-01-23 17:37:00,102.955,102.99,102.905,102.935,103900000.0
2008-01-23 17:38:00,102.94,102.98,102.925,102.955,42600000.0
2008-01-23 17:39:00,102.965,103.045,102.93,103.045,76900000.0
2008-01-23 17:40:00,103.045,103.085,103.0,103.0,128200000.0
2008-01-23 17:41:00,103.0,103.02,102.955,102.975,81000000.0
2008-01-23 17:42:00,102.975,102.975,102.885,102.905,34400000.0
2008-01-23 17:43:00,102.905,102.975,102.895,102.965,240600000.0
2008-01-23 17:44:00,102.955,102.995,102.895,102.995,71600000.0
2008-01-23 17:45:00,102.995,103.065,102.97,103.04,358600000.0
2008-01-23 17:46:00,103.035,103.075,103.02,103.055,200400000.0
2008-01-23 17:47:00,103.055,103.075,102.97,103.01,250500000.0
2008-01-23 17:48:00,103.01,103.04,102.945,102.945,101900000.0
2008-01-23 17:49:00,102.945,103.02,102.94,103.005,207200000.0
2008-01-23 17:50:00,103.005,103.015,102.91,102.91,140700000.0
2008-01-23 17:51:00,102.92,102.99,102.895,102.955,195400000.0
2008-01-23 17:52:00,102.955,102.96,102.92,102.95,179700000.0
2008-01-23 17:53:00,102.95,102.96,102.855,102.86,80100000.0
2008-01-23 17:54:00,102.86,102.865,102.775,102.82,126500000.0
2008-01-23 17:55:00,102.82,102.87,102.805,102.86,137600000.0
2008-01-23 17:56:00,102.86,102.92,102.845,102.845,326600000.0
2008-01-23 17:57:00,102.86,102.895,102.835,102.885,260200000.0
2008-01-23 17:58:00,102.88,102.94,102.865,102.915,94700000.0
2008-01-23 17:59:00,102.915,102.95,102.84,102.85,49000000.0
2008-01-23 18:00:00,102.85,102.87,102.755,102.76,117900000.0
2008-01-23 18:01:00,102.76,102.76,102.71,102.725,152200000.0
2008-01-23 18:02:00,102.725,102.79,102.725,102.775,420600000.0
2008-01-23 18:03:00,102.775,102.78,102.735,102.745,181500000.0
2008-01-23 18:04:00,102.745,102.805,102.73,102.8,356200000.0
2008-01-23 18:05:00,102.805,102.86,102.805,102.835,107700000.0
2008-01-23 18:06:00,102.835,102.86,102.78,102.805,160500000.0
2008-01-23 18:07:00,102.805,102.83,102.775,102.775,132200000.0
2008-01-23 18:08:00,102.775,102.775,102.73,102.745,85100000.0
2008-01-23 18:09:00,102.745,102.765,102.685,102.71,68500000.0
2008-01-23 18:10:00,102.71,102.75,102.705,102.73,34300000.0
2008-01-23 18:11:00,102.73,102.76,102.71,102.75,164200000.0
2008-01-23 18:12:00,102.75,102.765,102.705,102.71,55300000.0
2008-01-23 18:13:00,102.705,102.74,102.695,102.74,56100000.0
2008-01-23 18:14:00,102.73,102.76,102.68,102.72,266900000.0
2008-01-23 18:15:00,102.72,102.725,102.68,102.725,154800000.0
2008-01-23 18:16:00,102.72,102.72,102.615,102.615,224300000.0
2008-01-23 18:17:00,102.605,102.71,102.605,102.635,219200000.0
2008-01-23 18:18:00,102.63,102.645,102.535,102.565,196800000.0
2008-01-23 18:19:00,102.57,102.645,102.57,102.645,95300000.0
2008-01-23 18:20:00,102.645,102.675,102.62,102.64,106500000.0
2008-01-23 18:21:00,102.64,102.65,102.615,102.64,73000000.0
2008-01-23 18:22:00,102.645,102.71,102.635,102.705,115800000.0
2008-01-23 18:23:00,102.705,102.76,102.655,102.76,113000000.0
2008-01-23 18:24:00,102.755,102.82,102.745,102.805,274300000.0
2008-01-23 18:25:00,102.805,102.845,102.795,102.835,250700000.0
2008-01-23 18:26:00,102.835,102.885,102.83,102.865,138800000.0
2008-01-23 18:27:00,102.86,102.875,102.805,102.815,184200000.0
2008-01-23 18:28:00,102.815,102.815,102.68,102.705,1080000003.0
2008-01-23 18:29:00,102.7,102.72,102.685,102.69,179100000.0
2008-01-23 18:30:00,102.69,102.705,102.575,102.6,194100000.0
2008-01-23 18:31:00,102.6,102.63,102.535,102.535,163500000.0
2008-01-23 18:32:00,102.54,102.545,102.365,102.395,338500000.0
2008-01-23 18:33:00,102.405,102.415,102.28,102.295,477800000.0
2008-01-23 18:34:00,102.29,102.345,102.255,102.325,407500000.0
2008-01-23 18:35:00,102.325,102.405,102.315,102.395,1043600003.0
2008-01-23 18:36:00,102.395,102.44,102.365,102.4,943400000.0
2008-01-23 18:37:00,102.4,102.46,102.395,102.435,598600000.0
2008-01-23 18:38:00,102.435,102.51,102.43,102.495,692100000.0
2008-01-23 18:39:00,102.495,102.515,102.465,102.485,393700000.0
2008-01-23 18:40:00,102.485,102.535,102.485,102.515,592000000.0
2008-01-23 18:41:00,102.515,102.555,102.475,102.485,602800000.0
2008-01-23 18:42:00,102.485,102.525,102.475,102.505,673000002.0
2008-01-23 18:43:00,102.505,102.535,102.505,102.525,590200000.0
2008-01-23 18:44:00,102.525,102.525,102.485,102.485,272600000.0
2008-01-23 18:45:00,102.485,102.495,102.4,102.4,370400000.0
2008-01-23 18:46:00,102.405,102.405,102.36,102.375,726800000.0
2008-01-23 18:47:00,102.375,102.395,102.275,102.305,782300000.0
2008-01-23 18:48:00,102.305,102.325,102.245,102.295,1010600000.0
2008-01-23 18:49:00,102.295,102.425,102.29,102.425,386400000.0
2008-01-23 18:50:00,102.425,102.445,102.375,102.405,916400000.0
2008-01-23 18:51:00,102.405,102.425,102.385,102.415,410300000.0
2008-01-23 18:52:00,102.415,102.53,102.415,102.52,59500000.0
2008-01-23 18:53:00,102.515,102.58,102.51,102.555,429800000.0
2008-01-23 18:54:00,102.555,102.56,102.495,102.5,449100000.0
2008-01-23 18:55:00,102.5,102.595,102.5,102.585,687000000.0
2008-01-23 18:56:00,102.59,102.65,102.575,102.635,281700000.0
2008-01-23 18:57:00,102.62,102.62,102.56,102.575,330100000.0
2008-01-23 18:58:00,102.575,102.575,102.51,102.53,317100000.0
2008-01-23 18:59:00,102.525,102.55,102.455,102.505,624600002.0
2008-01-23 19:00:00,102.505,102.505,102.415,102.425,412800000.0
2008-01-23 19:01:00,102.415,102.455,102.405,102.435,457100000.0
2008-01-23 19:02:00,102.455,102.5,102.43,102.5,654300000.0
2008-01-23 19:03:00,102.5,102.5,102.47,102.485,228500000.0
2008-01-23 19:04:00,102.485,102.52,102.48,102.5,173700000.0
2008-01-23 19:05:00,102.5,102.5,102.375,102.395,591400000.0
2008-01-23 19:06:00,102.395,102.395,102.355,102.375,540500000.0
2008-01-23 19:07:00,102.375,102.405,102.355,102.385,744600001.0
2008-01-23 19:08:00,102.385,102.43,102.365,102.375,722000000.0
2008-01-23 19:09:00,102.375,102.375,102.345,102.355,560500000.0
2008-01-23 19:10:00,102.355,102.365,102.335,102.355,351200000.0
2008-01-23 19:11:00,102.345,102.355,102.31,102.355,663100000.0
2008-01-23 19:12:00,102.355,102.355,102.31,102.34,409600000.0
2008-01-23 19:13:00,102.34,102.395,102.32,102.385,470100000.0
2008-01-23 19:14:00,102.385,102.4,102.365,102.385,183000000.0
2008-01-23 19:15:00,102.38,102.395,102.365,102.375,207800000.0
2008-01-23 19:16:00,102.375,102.375,102.325,102.325,285500000.0
2008-01-23 19:17:00,102.325,102.415,102.325,102.405,725500000.0
2008-01-23 19:18:00,102.41,102.505,102.395,102.49,621100000.0
2008-01-23 19:19:00,102.49,102.5,102.47,102.49,288700000.0
2008-01-23 19:20:00,102.49,102.5,102.48,102.485,282500000.0
2008-01-23 19:21:00,102.485,102.515,102.455,102.495,682500000.0
2008-01-23 19:22:00,102.495,102.535,102.495,102.525,204000000.0
2008-01-23 19:23:00,102.525,102.525,102.465,102.485,278900000.0
2008-01-23 19:24:00,102.485,102.495,102.43,102.465,421700000.0
2008-01-23 19:25:00,102.465,102.47,102.395,102.44,793599999.0
2008-01-23 19:26:00,102.435,102.465,102.435,102.445,467400000.0
2008-01-23 19:27:00,102.445,102.465,102.41,102.425,338900000.0
2008-01-23 19:28:00,102.425,102.425,102.4,102.41,702500000.0
2008-01-23 19:29:00,102.41,102.415,102.315,102.325,476200000.0
2008-01-23 19:30:00,102.325,102.36,102.315,102.325,362800000.0
2008-01-23 19:31:00,102.33,102.345,102.295,102.295,328200000.0
2008-01-23 19:32:00,102.295,102.3,102.28,102.285,177200000.0
2008-01-23 19:33:00,102.285,102.285,102.205,102.225,474600000.0
2008-01-23 19:34:00,102.22,102.255,102.18,102.18,678700000.0
2008-01-23 19:35:00,102.18,102.215,102.175,102.19,506200000.0
2008-01-23 19:36:00,102.19,102.19,102.18,102.185,409100000.0
2008-01-23 19:37:00,102.185,102.205,102.115,102.205,688700000.0
2008-01-23 19:38:00,102.205,102.205,102.085,102.09,905100000.0
2008-01-23 19:39:00,102.095,102.11,102.04,102.045,748900000.0
2008-01-23 19:40:00,102.045,102.065,102.015,102.055,544600000.0
2008-01-23 19:41:00,102.055,102.115,102.045,102.115,296800000.0
2008-01-23 19:42:00,102.115,102.12,102.075,102.12,323200000.0
2008-01-23 19:43:00,102.12,102.125,102.055,102.085,204500000.0
2008-01-23 19:44:00,102.09,102.1,102.02,102.035,328200000.0
2008-01-23 19:45:00,102.04,102.04,101.925,101.93,229000000.0
2008-01-23 19:46:00,101.935,101.955,101.825,101.845,412500000.0
2008-01-23 19:47:00,101.845,101.985,101.845,101.955,310400000.0
2008-01-23 19:48:00,101.945,101.965,101.89,101.925,392100000.0
2008-01-23 19:49:00,101.92,102.035,101.92,102.01,189000000.0
2008-01-23 19:50:00,102.025,102.065,101.995,102.04,215600000.0
2008-01-23 19:51:00,102.04,102.07,102.025,102.07,264700000.0
2008-01-23 19:52:00,102.065,102.135,102.065,102.09,497800000.0
2008-01-23 19:53:00,102.09,102.16,102.085,102.16,469700000.0
2008-01-23 19:54:00,102.16,102.165,102.125,102.145,579200001.0
2008-01-23 19:55:00,102.145,102.155,102.105,102.105,284700000.0
2008-01-23 19:56:00,102.11,102.12,102.095,102.095,329700000.0
2008-01-23 19:57:00,102.09,102.115,102.07,102.105,128500000.0
2008-01-23 19:58:00,102.105,102.125,102.095,102.105,179800000.0
2008-01-23 19:59:00,102.105,102.18,102.1,102.175,190700000.0
2008-01-23 20:00:00,102.175,102.18,102.15,102.16,157900000.0
2008-01-23 20:01:00,102.16,102.195,102.155,102.19,168000000.0
2008-01-23 20:02:00,102.19,102.22,102.18,102.21,87500000.0
2008-01-23 20:03:00,102.21,102.28,102.21,102.275,150700000.0
2008-01-23 20:04:00,102.275,102.275,102.195,102.195,417300000.0
2008-01-23 20:05:00,102.195,102.2,102.16,102.185,319600000.0
2008-01-23 20:06:00,102.185,102.25,102.175,102.215,495600000.0
2008-01-23 20:07:00,102.215,102.22,102.205,102.22,270400000.0
2008-01-23 20:08:00,102.22,102.26,102.215,102.255,75000000.0
2008-01-23 20:09:00,102.255,102.265,102.185,102.19,267700000.0
2008-01-23 20:10:00,102.19,102.205,102.135,102.135,237700000.0
2008-01-23 20:11:00,102.13,102.17,102.11,102.115,253000000.0
2008-01-23 20:12:00,102.11,102.11,102.07,102.085,283800000.0
2008-01-23 20:13:00,102.085,102.125,102.075,102.115,160200000.0
2008-01-23 20:14:00,102.115,102.185,102.11,102.185,39800000.0
2008-01-23 20:15:00,102.185,102.225,102.185,102.215,367600001.0
2008-01-23 20:16:00,102.215,102.215,102.175,102.205,97400000.0
2008-01-23 20:17:00,102.205,102.235,102.19,102.2,313200000.0
2008-01-23 20:18:00,102.205,102.205,102.135,102.17,713200000.0
2008-01-23 20:19:00,102.165,102.175,102.165,102.175,121900000.0
2008-01-23 20:20:00,102.175,102.25,102.16,102.25,174300000.0
2008-01-23 20:21:00,102.25,102.29,102.245,102.29,338900000.0
2008-01-23 20:22:00,102.29,102.29,102.235,102.235,302300000.0
2008-01-23 20:23:00,102.235,102.275,102.225,102.275,240700000.0
2008-01-23 20:24:00,102.275,102.345,102.275,102.285,585700000.0
2008-01-23 20:25:00,102.285,102.33,102.285,102.315,326800001.0
2008-01-23 20:26:00,102.315,102.315,102.275,102.275,219800000.0
2008-01-23 20:27:00,102.275,102.28,102.26,102.27,359500000.0
2008-01-23 20:28:00,102.27,102.32,102.265,102.32,347100000.0
2008-01-23 20:29:00,102.32,102.32,102.275,102.275,211800000.0
2008-01-23 20:30:00,102.275,102.285,102.22,102.225,234200000.0
2008-01-23 20:31:00,102.225,102.225,102.195,102.2,188600000.0
2008-01-23 20:32:00,102.195,102.295,102.195,102.295,269200000.0
2008-01-23 20:33:00,102.295,102.325,102.295,102.315,300400000.0
2008-01-23 20:34:00,102.325,102.345,102.305,102.345,277400000.0
2008-01-23 20:35:00,102.345,102.415,102.345,102.405,290600000.0
2008-01-23 20:36:00,102.395,102.415,102.365,102.405,253800000.0
2008-01-23 20:37:00,102.395,102.495,102.395,102.495,228900000.0
2008-01-23 20:38:00,102.495,102.495,102.445,102.455,463400000.0
2008-01-23 20:39:00,102.455,102.475,102.44,102.445,551100000.0
2008-01-23 20:40:00,102.445,102.445,102.405,102.425,270200000.0
2008-01-23 20:41:00,102.425,102.475,102.425,102.435,402800000.0
2008-01-23 20:42:00,102.44,102.44,102.415,102.415,147600000.0
2008-01-23 20:43:00,102.415,102.42,102.345,102.355,687900000.0
2008-01-23 20:44:00,102.355,102.445,102.355,102.435,255400000.0
2008-01-23 20:45:00,102.435,102.475,102.435,102.435,679400000.0
2008-01-23 20:46:00,102.435,102.5,102.425,102.5,593700000.0
2008-01-23 20:47:00,102.495,102.555,102.49,102.545,299800000.0
2008-01-23 20:48:00,102.545,102.575,102.525,102.575,283600000.0
2008-01-23 20:49:00,102.575,102.67,102.565,102.655,490200000.0
2008-01-23 20:50:00,102.655,102.715,102.645,102.685,242800000.0
2008-01-23 20:51:00,102.685,102.705,102.645,102.655,618800000.0
2008-01-23 20:52:00,102.635,102.655,102.63,102.655,345000000.0
2008-01-23 20:53:00,102.655,102.675,102.625,102.675,565700000.0
2008-01-23 20:54:00,102.675,102.685,102.61,102.61,664500002.0
2008-01-23 20:55:00,102.605,102.605,102.545,102.55,553500000.0
2008-01-23 20:56:00,102.555,102.56,102.505,102.51,712100000.0
2008-01-23 20:57:00,102.515,102.625,102.505,102.56,655100000.0
2008-01-23 20:58:00,102.56,102.57,102.555,102.555,324600000.0
2008-01-23 20:59:00,102.555,102.595,102.54,102.595,177600000.0
2008-01-23 21:00:00,102.595,102.595,102.505,102.53,728800000.0
2008-01-23 21:01:00,102.535,102.535,102.485,102.495,1057499999.0
2008-01-23 21:02:00,102.495,102.495,102.445,102.445,522800000.0
2008-01-23 21:03:00,102.445,102.445,102.365,102.38,1008800000.0
2008-01-23 21:04:00,102.385,102.425,102.385,102.415,754800000.0
2008-01-23 21:05:00,102.405,102.525,102.405,102.465,803800000.0
2008-01-23 21:06:00,102.465,102.555,102.455,102.525,498800000.0
2008-01-23 21:07:00,102.525,102.625,102.525,102.615,267100000.0
2008-01-23 21:08:00,102.615,102.615,102.555,102.56,395000000.0
2008-01-23 21:09:00,102.565,102.605,102.565,102.585,245700000.0
2008-01-23 21:10:00,102.595,102.635,102.56,102.57,562600001.0
2008-01-23 21:11:00,102.57,102.585,102.53,102.535,653000000.0
2008-01-23 21:12:00,102.535,102.545,102.515,102.515,760600000.0
2008-01-23 21:13:00,102.525,102.585,102.515,102.585,654600000.0
2008-01-23 21:14:00,102.585,102.625,102.565,102.595,582600000.0
2008-01-23 21:15:00,102.595,102.605,102.575,102.585,724900000.0
2008-01-23 21:16:00,102.595,102.605,102.57,102.575,861900000.0
2008-01-23 21:17:00,102.57,102.585,102.515,102.535,759300000.0
2008-01-23 21:18:00,102.535,102.565,102.525,102.53,371800000.0
2008-01-23 21:19:00,102.53,102.53,102.495,102.51,521299998.0
2008-01-23 21:20:00,102.505,102.515,102.475,102.515,393000000.0
2008-01-23 21:21:00,102.5,102.605,102.5,102.595,716000000.0
2008-01-23 21:22:00,102.585,102.645,102.575,102.645,597200000.0
2008-01-23 21:23:00,102.645,102.74,102.645,102.695,923299997.0
2008-01-23 21:24:00,102.69,102.705,102.655,102.685,615900000.0
2008-01-23 21:25:00,102.685,102.785,102.685,102.765,422400000.0
2008-01-23 21:26:00,102.765,102.865,102.765,102.845,423300000.0
2008-01-23 21:27:00,102.845,102.985,102.845,102.945,696300000.0
2008-01-23 21:28:00,102.945,103.015,102.945,102.995,282800000.0
2008-01-23 21:29:00,102.985,103.025,102.975,102.995,432400000.0
2008-01-23 21:30:00,102.995,102.995,102.875,102.895,592500000.0
2008-01-23 21:31:00,102.895,102.905,102.835,102.865,939900001.0
2008-01-23 21:32:00,102.865,102.875,102.765,102.785,680600000.0
2008-01-23 21:33:00,102.785,102.86,102.765,102.845,1006100000.0
2008-01-23 21:34:00,102.845,102.865,102.825,102.865,524100000.0
2008-01-23 21:35:00,102.865,102.875,102.815,102.82,511300000.0
2008-01-23 21:36:00,102.815,102.825,102.795,102.815,1014200000.0
2008-01-23 21:37:00,102.815,102.815,102.775,102.8,851400007.0
2008-01-23 21:38:00,102.805,102.815,102.745,102.785,1007399999.0
2008-01-23 21:39:00,102.785,102.895,102.785,102.885,584000000.0
2008-01-23 21:40:00,102.885,102.905,102.845,102.845,497600000.0
2008-01-23 21:41:00,102.845,102.875,102.835,102.835,490000000.0
2008-01-23 21:42:00,102.835,102.835,102.745,102.745,987500000.0
2008-01-23 21:43:00,102.745,102.765,102.725,102.735,988500000.0
2008-01-23 21:44:00,102.735,102.735,102.68,102.685,1058000000.0
2008-01-23 21:45:00,102.685,102.755,102.665,102.755,791600000.0
2008-01-23 21:46:00,102.745,102.745,102.695,102.72,769600000.0
2008-01-23 21:47:00,102.725,102.725,102.625,102.625,1000300000.0
2008-01-23 21:48:00,102.625,102.645,102.535,102.565,1048999999.0
2008-01-23 21:49:00,102.565,102.585,102.555,102.555,822400000.0
2008-01-23 21:50:00,102.555,102.595,102.555,102.585,794400000.0
2008-01-23 21:51:00,102.585,102.595,102.555,102.585,1083299997.0
2008-01-23 21:52:00,102.585,102.705,102.585,102.675,1303200001.0
2008-01-23 21:53:00,102.675,102.675,102.605,102.625,1198600021.0
2008-01-23 21:54:00,102.625,102.625,102.545,102.56,1247099995.0
2008-01-23 21:55:00,102.565,102.585,102.535,102.585,1418600001.0
2008-01-23 21:56:00,102.585,102.655,102.555,102.655,943099996.0
2008-01-23 21:57:00,102.655,102.695,102.65,102.685,746999999.0
2008-01-23 21:58:00,102.685,102.695,102.665,102.675,1072299996.0
2008-01-23 21:59:00,102.675,102.685,102.635,102.665,655200000.0
2008-01-23 22:00:00,102.655,102.745,102.615,102.745,491800000.0
2008-01-23 22:01:00,102.745,102.765,102.705,102.765,698400000.0
2008-01-23 22:02:00,102.775,102.945,102.765,102.945,1151000000.0
2008-01-23 22:03:00,102.94,102.995,102.925,102.975,1075100000.0
2008-01-23 22:04:00,102.975,103.015,102.97,102.975,677700001.0
2008-01-23 22:05:00,102.975,103.005,102.96,102.975,1276400000.0
2008-01-23 22:06:00,102.975,102.995,102.955,102.98,918600000.0
2008-01-23 22:07:00,102.98,103.03,102.97,103.005,1410600000.0
2008-01-23 22:08:00,103.005,103.145,102.995,103.105,1298700003.0
2008-01-23 22:09:00,103.11,103.225,103.05,103.215,1409599999.0
2008-01-23 22:10:00,103.21,103.235,103.16,103.165,1266499999.0
2008-01-23 22:11:00,103.155,103.185,103.135,103.135,702200001.0
2008-01-23 22:12:00,103.145,103.15,103.075,103.095,1055600000.0
2008-01-23 22:13:00,103.095,103.265,103.095,103.235,1113600000.0
2008-01-23 22:14:00,103.235,103.275,103.215,103.245,700800000.0
2008-01-23 22:15:00,103.245,103.285,103.185,103.185,930400000.0
2008-01-23 22:16:00,103.185,103.195,103.085,103.095,852000000.0
2008-01-23 22:17:00,103.095,103.105,103.045,103.075,1228800000.0
2008-01-23 22:18:00,103.075,103.095,103.075,103.085,934400000.0
2008-01-23 22:19:00,103.085,103.11,103.055,103.075,854400000.0
2008-01-23 22:20:00,103.075,103.085,103.055,103.06,786600000.0
2008-01-23 22:21:00,103.06,103.145,103.05,103.145,774400000.0
2008-01-23 22:22:00,103.145,103.225,103.135,103.225,498400000.0
2008-01-23 22:23:00,103.225,103.265,103.215,103.225,144800000.0
2008-01-23 22:24:00,103.225,103.375,103.215,103.375,827500000.0
2008-01-23 22:25:00,103.375,103.435,103.355,103.41,1474100000.0
2008-01-23 22:26:00,103.41,103.425,103.385,103.415,531200000.0
2008-01-23 22:27:00,103.415,103.515,103.405,103.455,1123300000.0
2008-01-23 22:28:00,103.455,103.485,103.355,103.36,1160800000.0
2008-01-23 22:29:00,103.355,103.46,103.355,103.44,1425400001.0
2008-01-23 22:30:00,103.44,103.525,103.44,103.48,1012900000.0
2008-01-23 22:31:00,103.48,103.48,103.375,103.435,1441200000.0
2008-01-23 22:32:00,103.44,103.465,103.395,103.45,1276099999.0
2008-01-23 22:33:00,103.445,103.53,103.435,103.525,946000000.0
2008-01-23 22:34:00,103.535,103.575,103.505,103.575,1438399998.0
2008-01-23 22:35:00,103.575,103.68,103.56,103.68,1052800000.0
2008-01-23 22:36:00,103.675,103.765,103.645,103.715,1141300002.0
2008-01-23 22:37:00,103.715,103.745,103.69,103.745,900000000.0
2008-01-23 22:38:00,103.745,103.885,103.735,103.86,1160600000.0
2008-01-23 22:39:00,103.86,103.88,103.815,103.87,1382199999.0
2008-01-23 22:40:00,103.855,103.89,103.805,103.815,1620600000.0
2008-01-23 22:41:00,103.815,103.825,103.695,103.695,1421299998.0
2008-01-23 22:42:00,103.695,103.755,103.68,103.755,1129000000.0
2008-01-23 22:43:00,103.75,103.86,103.75,103.85,1266499999.0
2008-01-23 22:44:00,103.855,103.875,103.805,103.82,991900000.0
2008-01-23 22:45:00,103.83,103.83,103.775,103.81,900599999.0
2008-01-23 22:46:00,103.8,103.885,103.795,103.825,714400000.0
2008-01-23 22:47:00,103.825,103.865,103.815,103.845,1075000000.0
2008-01-23 22:48:00,103.845,103.925,103.845,103.925,1109400000.0
2008-01-23 22:49:00,103.92,104.015,103.905,103.995,1587200002.0
2008-01-23 22:50:00,103.995,104.145,103.985,104.125,1086600002.0
2008-01-23 22:51:00,104.125,104.14,104.06,104.075,1246500000.0
2008-01-23 22:52:00,104.07,104.095,104.025,104.055,648500000.0
2008-01-23 22:53:00,104.095,104.145,104.075,104.115,1135999999.0
2008-01-23 22:54:00,104.125,104.185,104.115,104.145,680900000.0
2008-01-23 22:55:00,104.145,104.145,104.045,104.065,1057400001.0
2008-01-23 22:56:00,104.065,104.145,104.05,104.115,1178699998.0
2008-01-23 22:57:00,104.115,104.17,104.105,104.135,1097500001.0
2008-01-23 22:58:00,104.135,104.175,104.135,104.165,402599999.0
2008-01-23 22:59:00,104.165,104.165,104.135,104.135,393600000.0
2008-01-23 23:00:00,104.135,104.17,104.115,104.145,682400000.0
2008-01-23 23:01:00,104.145,104.145,104.1,104.12,1175200000.0
2008-01-23 23:02:00,104.12,104.14,104.115,104.14,705200000.0
2008-01-23 23:03:00,104.14,104.165,104.125,104.165,904499999.0
2008-01-23 23:04:00,104.165,104.165,104.145,104.165,747300000.0
2008-01-23 23:05:00,104.165,104.165,104.13,104.145,792600000.0
2008-01-23 23:06:00,104.155,104.155,104.125,104.15,787900000.0
2008-01-23 23:07:00,104.15,104.2,104.135,104.185,1060800000.0
2008-01-23 23:08:00,104.185,104.225,104.18,104.205,660000000.0
2008-01-23 23:09:00,104.205,104.215,104.175,104.2,498900000.0
2008-01-23 23:10:00,104.2,104.255,104.195,104.255,939200000.0
2008-01-23 23:11:00,104.255,104.315,104.235,104.315,442800000.0
2008-01-23 23:12:00,104.315,104.325,104.275,104.31,482400000.0
2008-01-23 23:13:00,104.31,104.315,104.295,104.295,467200000.0
2008-01-23 23:14:00,104.295,104.315,104.27,104.27,364800000.0
2008-01-23 23:15:00,104.27,104.27,104.245,104.255,888000000.0
2008-01-23 23:16:00,104.255,104.295,104.245,104.295,899200000.0
2008-01-23 23:17:00,104.295,104.305,104.285,104.285,520600000.0
2008-01-23 23:18:00,104.285,104.295,104.265,104.295,778400000.0
2008-01-23 23:19:00,104.295,104.295,104.275,104.295,398900000.0
2008-01-23 23:20:00,104.285,104.31,104.285,104.295,492400000.0
2008-01-23 23:21:00,104.295,104.305,104.265,104.265,895800001.0
2008-01-23 23:22:00,104.285,104.295,104.265,104.29,454000000.0
2008-01-23 23:23:00,104.29,104.315,104.285,104.305,643200000.0
2008-01-23 23:24:00,104.305,104.325,104.3,104.3,91200000.0
2008-01-23 23:25:00,104.3,104.315,104.295,104.315,412000000.0
2008-01-23 23:26:00,104.315,104.315,104.295,104.31,664100000.0
2008-01-23 23:27:00,104.305,104.355,104.295,104.345,778499999.0
2008-01-23 23:28:00,104.345,104.365,104.325,104.345,700199998.0
2008-01-23 23:29:00,104.345,104.365,104.33,104.365,552000000.0
2008-01-23 23:30:00,104.365,104.38,104.345,104.375,1064900000.0
2008-01-23 23:31:00,104.375,104.395,104.355,104.365,596700000.0
2008-01-23 23:32:00,104.365,104.38,104.365,104.37,401600000.0
2008-01-23 23:33:00,104.375,104.38,104.375,104.375,286400000.0
2008-01-23 23:34:00,104.375,104.375,104.325,104.345,233300000.0
2008-01-23 23:35:00,104.325,104.365,104.325,104.355,460100000.0
2008-01-23 23:36:00,104.355,104.375,104.355,104.375,736000000.0
2008-01-23 23:37:00,104.375,104.385,104.355,104.365,724300000.0
2008-01-23 23:38:00,104.365,104.385,104.32,104.345,1211599999.0
2008-01-23 23:39:00,104.345,104.365,104.325,104.325,606400000.0
2008-01-23 23:40:00,104.33,104.38,104.325,104.37,855600000.0
2008-01-23 23:41:00,104.37,104.425,104.365,104.4,929600000.0
2008-01-23 23:42:00,104.405,104.41,104.345,104.345,593400000.0
2008-01-23 23:43:00,104.345,104.36,104.325,104.33,740800000.0
2008-01-23 23:44:00,104.33,104.37,104.315,104.32,640000000.0
2008-01-23 23:45:00,104.32,104.345,104.315,104.325,659200000.0
2008-01-23 23:46:00,104.335,104.34,104.285,104.3,676400000.0
2008-01-23 23:47:00,104.285,104.355,104.285,104.335,719599994.0
2008-01-23 23:48:00,104.335,104.355,104.305,104.33,498800000.0
2008-01-23 23:49:00,104.33,104.33,104.285,104.325,457200000.0
2008-01-23 23:50:00,104.325,104.33,104.315,104.315,302100000.0
2008-01-23 23:51:00,104.315,104.325,104.235,104.245,712600000.0
2008-01-23 23:52:00,104.235,104.27,104.225,104.27,630100000.0
2008-01-23 23:53:00,104.26,104.285,104.225,104.275,544000000.0
2008-01-23 23:54:00,104.285,104.29,104.215,104.22,820800000.0
2008-01-23 23:55:00,104.215,104.24,104.185,104.19,589900000.0
2008-01-23 23:56:00,104.19,104.215,104.185,104.21,644500000.0
2008-01-23 23:57:00,104.21,104.22,104.2,104.22,524000000.0
2008-01-23 23:58:00,104.22,104.23,104.215,104.23,555200000.0
2008-01-23 23:59:00,104.23,104.23,104.16,104.16,83300000.0
2008-01-24 00:00:00,104.16,104.16,104.15,104.16,34400000.0
2008-01-24 00:01:00,104.16,104.16,104.06,104.06,179300000.0
2008-01-24 00:02:00,104.05,104.05,104.03,104.03,364500000.0
2008-01-24 00:03:00,104.02,104.07,103.995,104.07,348300000.0
2008-01-24 00:04:00,104.05,104.07,104.05,104.07,66600000.0
2008-01-24 00:05:00,104.07,104.07,104.01,104.055,236600000.0
2008-01-24 00:06:00,104.055,104.055,103.98,103.995,231200000.0
2008-01-24 00:07:00,103.995,104.045,103.98,104.005,310200000.0
2008-01-24 00:08:00,104.005,104.015,103.985,103.995,128400000.0
2008-01-24 00:09:00,103.995,103.995,103.915,103.985,435700000.0
2008-01-24 00:10:00,103.995,104.065,103.97,104.065,178500000.0
2008-01-24 00:11:00,104.065,104.065,104.005,104.005,56400000.0
2008-01-24 00:12:00,104.005,104.075,103.995,104.075,113500000.0
2008-01-24 00:13:00,104.075,104.075,104.045,104.075,40000000.0
2008-01-24 00:14:00,104.075,104.1,104.055,104.1,57800000.0
2008-01-24 00:15:00,104.1,104.1,104.065,104.065,52000000.0
2008-01-24 00:16:00,104.075,104.075,104.055,104.065,40000000.0
2008-01-24 00:17:00,104.065,104.095,104.025,104.095,87200000.0
2008-01-24 00:18:00,104.095,104.13,104.075,104.13,195100000.0
2008-01-24 00:19:00,104.13,104.135,104.125,104.135,312000000.0
2008-01-24 00:20:00,104.135,104.145,104.125,104.13,304800000.0
2008-01-24 00:21:00,104.13,104.135,104.085,104.085,529299996.0
2008-01-24 00:22:00,104.115,104.115,104.03,104.065,344499999.0
2008-01-24 00:23:00,104.09,104.09,104.055,104.085,360299993.0
2008-01-24 00:24:00,104.085,104.085,104.035,104.055,425300000.0
2008-01-24 00:25:00,104.065,104.075,104.05,104.075,113500000.0
2008-01-24 00:26:00,104.075,104.075,104.04,104.065,141800000.0
2008-01-24 00:27:00,104.065,104.075,104.045,104.055,31200000.0
2008-01-24 00:28:00,104.055,104.065,104.045,104.065,103200000.0
2008-01-24 00:29:00,104.055,104.065,104.035,104.045,199900000.0
2008-01-24 00:30:00,104.045,104.05,104.035,104.035,311400000.0
2008-01-24 00:31:00,104.04,104.045,104.035,104.04,179000000.0
2008-01-24 00:32:00,104.045,104.045,104.035,104.04,85700000.0
2008-01-24 00:33:00,104.04,104.06,104.035,104.04,58100000.0
2008-01-24 00:34:00,104.04,104.04,104.015,104.02,183100000.0
2008-01-24 00:35:00,104.02,104.025,104.015,104.015,203900000.0
2008-01-24 00:36:00,104.02,104.035,104.01,104.025,66200000.0
2008-01-24 00:37:00,104.025,104.06,104.02,104.04,147400000.0
2008-01-24 00:38:00,104.04,104.05,104.02,104.05,128500000.0
2008-01-24 00:39:00,104.05,104.09,104.045,104.085,545200000.0
2008-01-24 00:40:00,104.085,104.085,104.045,104.07,633600000.0
2008-01-24 00:41:00,104.07,104.085,104.04,104.075,256900000.0
2008-01-24 00:42:00,104.075,104.095,104.075,104.09,353600000.0
2008-01-24 00:43:00,104.09,104.125,104.08,104.115,522100000.0
2008-01-24 00:44:00,104.115,104.12,104.09,104.1,201600000.0
2008-01-24 00:45:00,104.1,104.12,104.085,104.085,106800000.0
2008-01-24 00:46:00,104.085,104.085,104.07,104.08,39500000.0
2008-01-24 00:47:00,104.08,104.085,104.04,104.075,227900000.0
2008-01-24 00:48:00,104.075,104.09,104.065,104.07,409800000.0
2008-01-24 00:49:00,104.07,104.1,104.055,104.1,488399999.0
2008-01-24 00:50:00,104.1,104.115,104.09,104.115,338400000.0
2008-01-24 00:51:00,104.115,104.135,104.115,104.125,309600000.0
2008-01-24 00:52:00,104.125,104.13,104.085,104.085,307100000.0
2008-01-24 00:53:00,104.085,104.085,104.07,104.075,63700000.0
2008-01-24 00:54:00,104.07,104.08,104.05,104.06,149700000.0
2008-01-24 00:55:00,104.06,104.105,104.06,104.105,57000000.0
2008-01-24 00:56:00,104.105,104.145,104.08,104.14,165600000.0
2008-01-24 00:57:00,104.14,104.155,104.135,104.14,30200000.0
2008-01-24 00:58:00,104.14,104.14,104.115,104.115,32100000.0
2008-01-24 00:59:00,104.115,104.12,104.095,104.095,31700000.0
2008-01-24 01:00:00,104.1,104.1,104.035,104.065,262700000.0
2008-01-24 01:01:00,104.065,104.075,104.045,104.045,277600000.0
2008-01-24 01:02:00,104.045,104.06,104.04,104.05,317700000.0
2008-01-24 01:03:00,104.05,104.065,104.03,104.065,375400000.0
2008-01-24 01:04:00,104.065,104.095,104.035,104.095,602600000.0
2008-01-24 01:05:00,104.095,104.095,104.035,104.075,637500000.0
2008-01-24 01:06:00,104.075,104.08,103.995,104.065,867200007.0
2008-01-24 01:07:00,104.065,104.235,104.065,104.2,693900000.0
2008-01-24 01:08:00,104.2,104.2,104.145,104.18,481600000.0
2008-01-24 01:09:00,104.18,104.22,104.16,104.22,310000000.0
2008-01-24 01:10:00,104.22,104.35,104.22,104.325,400400000.0
2008-01-24 01:11:00,104.33,104.415,104.325,104.37,437300000.0
2008-01-24 01:12:00,104.37,104.415,104.355,104.38,391500000.0
2008-01-24 01:13:00,104.385,104.425,104.36,104.42,669900000.0
2008-01-24 01:14:00,104.42,104.42,104.345,104.355,762400000.0
2008-01-24 01:15:00,104.355,104.355,104.315,104.335,389700000.0
2008-01-24 01:16:00,104.33,104.355,104.285,104.35,807800000.0
2008-01-24 01:17:00,104.35,104.415,104.35,104.395,825200000.0
2008-01-24 01:18:00,104.415,104.415,104.385,104.395,457100000.0
2008-01-24 01:19:00,104.395,104.43,104.39,104.395,835000000.0
2008-01-24 01:20:00,104.39,104.415,104.385,104.4,372900000.0
2008-01-24 01:21:00,104.4,104.435,104.4,104.435,392300000.0
2008-01-24 01:22:00,104.435,104.455,104.415,104.44,589200000.0
2008-01-24 01:23:00,104.44,104.445,104.41,104.41,461900000.0
2008-01-24 01:24:00,104.41,104.415,104.395,104.395,464300000.0
2008-01-24 01:25:00,104.395,104.405,104.295,104.295,321800000.0
2008-01-24 01:26:00,104.295,104.315,104.245,104.295,500100000.0
2008-01-24 01:27:00,104.295,104.325,104.295,104.305,256100000.0
2008-01-24 01:28:00,104.305,104.355,104.3,104.35,70600000.0
2008-01-24 01:29:00,104.35,104.355,104.335,104.345,58100000.0
2008-01-24 01:30:00,104.345,104.345,104.33,104.33,47400000.0
2008-01-24 01:31:00,104.33,104.355,104.315,104.33,243200000.0
2008-01-24 01:32:00,104.33,104.355,104.325,104.34,296500000.0
2008-01-24 01:33:00,104.34,104.345,104.295,104.305,211500000.0
2008-01-24 01:34:00,104.325,104.345,104.295,104.325,554400000.0
2008-01-24 01:35:00,104.325,104.345,104.305,104.315,260200000.0
2008-01-24 01:36:00,104.315,104.325,104.31,104.315,129300000.0
2008-01-24 01:37:00,104.315,104.34,104.315,104.335,393000000.0
2008-01-24 01:38:00,104.335,104.375,104.31,104.36,612200000.0
2008-01-24 01:39:00,104.365,104.365,104.28,104.335,647400000.0
2008-01-24 01:40:00,104.335,104.355,104.325,104.335,303900000.0
2008-01-24 01:41:00,104.335,104.345,104.325,104.33,399800000.0
2008-01-24 01:42:00,104.33,104.33,104.305,104.325,354300000.0
2008-01-24 01:43:00,104.325,104.365,104.31,104.325,263200000.0
2008-01-24 01:44:00,104.325,104.325,104.275,104.305,275800000.0
2008-01-24 01:45:00,104.305,104.345,104.305,104.32,519200000.0
2008-01-24 01:46:00,104.32,104.325,104.265,104.265,241800000.0
2008-01-24 01:47:00,104.265,104.28,104.23,104.235,788100000.0
2008-01-24 01:48:00,104.235,104.255,104.215,104.225,305000000.0
2008-01-24 01:49:00,104.225,104.225,104.145,104.165,452500000.0
2008-01-24 01:50:00,104.165,104.185,104.16,104.16,129800000.0
2008-01-24 01:51:00,104.16,104.165,104.115,104.135,463500000.0
2008-01-24 01:52:00,104.135,104.14,104.09,104.1,778199998.0
2008-01-24 01:53:00,104.1,104.105,104.065,104.085,726100000.0
2008-01-24 01:54:00,104.085,104.1,104.065,104.085,409500000.0
2008-01-24 01:55:00,104.085,104.12,104.08,104.115,755100000.0
2008-01-24 01:56:00,104.115,104.125,104.1,104.12,739900000.0
2008-01-24 01:57:00,104.115,104.16,104.11,104.15,546100000.0
2008-01-24 01:58:00,104.145,104.225,104.145,104.21,157300000.0
2008-01-24 01:59:00,104.21,104.265,104.195,104.265,245400000.0
2008-01-24 02:00:00,104.265,104.285,104.245,104.265,145500000.0
2008-01-24 02:01:00,104.265,104.335,104.265,104.315,110800000.0
2008-01-24 02:02:00,104.315,104.32,104.285,104.285,433900000.0
2008-01-24 02:03:00,104.275,104.285,104.24,104.245,279900000.0
2008-01-24 02:04:00,104.245,104.245,104.16,104.18,1071200000.0
2008-01-24 02:05:00,104.18,104.19,104.135,104.17,718100000.0
2008-01-24 02:06:00,104.17,104.23,104.155,104.205,1043799998.0
2008-01-24 02:07:00,104.205,104.265,104.195,104.235,958400000.0
2008-01-24 02:08:00,104.235,104.315,104.225,104.305,762700000.0
2008-01-24 02:09:00,104.305,104.38,104.305,104.35,251800000.0
2008-01-24 02:10:00,104.345,104.375,104.325,104.35,248100000.0
2008-01-24 02:11:00,104.345,104.365,104.335,104.335,88900000.0
2008-01-24 02:12:00,104.335,104.365,104.31,104.315,292800000.0
2008-01-24 02:13:00,104.315,104.345,104.31,104.345,107700000.0
2008-01-24 02:14:00,104.345,104.365,104.34,104.365,24900000.0
2008-01-24 02:15:00,104.365,104.375,104.355,104.365,44000000.0
2008-01-24 02:16:00,104.365,104.375,104.345,104.35,50000000.0
2008-01-24 02:17:00,104.35,104.365,104.325,104.34,154400000.0
2008-01-24 02:18:00,104.34,104.355,104.335,104.345,172300000.0
2008-01-24 02:19:00,104.35,104.355,104.32,104.35,126300000.0
2008-01-24 02:20:00,104.35,104.365,104.31,104.325,77200000.0
2008-01-24 02:21:00,104.315,104.34,104.295,104.34,48500000.0
2008-01-24 02:22:00,104.335,104.345,104.32,104.335,250300000.0
2008-01-24 02:23:00,104.335,104.365,104.335,104.35,75600000.0
2008-01-24 02:24:00,104.35,104.365,104.335,104.365,58300000.0
2008-01-24 02:25:00,104.365,104.39,104.355,104.375,61500000.0
2008-01-24 02:26:00,104.39,104.425,104.385,104.4,66200000.0
2008-01-24 02:27:00,104.415,104.42,104.385,104.385,122200000.0
2008-01-24 02:28:00,104.375,104.41,104.375,104.385,58300000.0
2008-01-24 02:29:00,104.385,104.395,104.345,104.39,116100000.0
2008-01-24 02:30:00,104.39,104.415,104.375,104.4,43700000.0
2008-01-24 02:31:00,104.4,104.425,104.4,104.415,60000000.0
2008-01-24 02:32:00,104.415,104.415,104.38,104.38,193900000.0
2008-01-24 02:33:00,104.38,104.38,104.36,104.36,74500000.0
2008-01-24 02:34:00,104.36,104.36,104.3,104.305,335900000.0
2008-01-24 02:35:00,104.305,104.305,104.28,104.295,145500000.0
2008-01-24 02:36:00,104.295,104.3,104.255,104.265,165000000.0
2008-01-24 02:37:00,104.26,104.32,104.26,104.285,184500000.0
2008-01-24 02:38:00,104.285,104.325,104.265,104.325,67300000.0
2008-01-24 02:39:00,104.325,104.335,104.305,104.32,127100000.0
2008-01-24 02:40:00,104.32,104.325,104.285,104.295,104600000.0
2008-01-24 02:41:00,104.295,104.295,104.26,104.275,190800000.0
2008-01-24 02:42:00,104.275,104.275,104.255,104.265,240200000.0
2008-01-24 02:43:00,104.265,104.315,104.265,104.305,72300000.0
2008-01-24 02:44:00,104.31,104.345,104.305,104.315,225800000.0
2008-01-24 02:45:00,104.315,104.335,104.31,104.315,37900000.0
2008-01-24 02:46:00,104.315,104.34,104.315,104.33,92900000.0
2008-01-24 02:47:00,104.33,104.36,104.325,104.335,327600000.0
2008-01-24 02:48:00,104.335,104.36,104.32,104.32,159600000.0
2008-01-24 02:49:00,104.32,104.335,104.3,104.32,21300000.0
2008-01-24 02:50:00,104.32,104.325,104.27,104.295,236500000.0
2008-01-24 02:51:00,104.295,104.33,104.295,104.315,215400000.0
2008-01-24 02:52:00,104.32,104.35,104.305,104.34,374900000.0
2008-01-24 02:53:00,104.34,104.35,104.29,104.29,113500000.0
2008-01-24 02:54:00,104.295,104.34,104.295,104.325,326000000.0
2008-01-24 02:55:00,104.325,104.34,104.235,104.24,777600000.0
2008-01-24 02:56:00,104.24,104.255,104.22,104.255,587300000.0
2008-01-24 02:57:00,104.255,104.27,104.235,104.26,652100000.0
2008-01-24 02:58:00,104.26,104.265,104.225,104.235,631300000.0
2008-01-24 02:59:00,104.235,104.245,104.19,104.22,257500000.0
2008-01-24 03:00:00,104.23,104.23,104.16,104.165,337200000.0
2008-01-24 03:01:00,104.165,104.235,104.125,104.215,437300000.0
2008-01-24 03:02:00,104.205,104.22,104.19,104.21,622400000.0
2008-01-24 03:03:00,104.21,104.215,104.14,104.15,710900000.0
2008-01-24 03:04:00,104.15,104.18,104.135,104.135,691800000.0
2008-01-24 03:05:00,104.135,104.145,104.065,104.07,316600000.0
2008-01-24 03:06:00,104.07,104.07,104.005,104.025,276300000.0
2008-01-24 03:07:00,104.025,104.105,104.025,104.105,517800000.0
2008-01-24 03:08:00,104.105,104.135,104.095,104.105,180000000.0
2008-01-24 03:09:00,104.105,104.135,104.095,104.135,169600000.0
2008-01-24 03:10:00,104.135,104.155,104.12,104.125,101400000.0
2008-01-24 03:11:00,104.125,104.165,104.125,104.155,87400000.0
2008-01-24 03:12:00,104.155,104.155,104.135,104.145,52000000.0
2008-01-24 03:13:00,104.15,104.17,104.12,104.145,105700000.0
2008-01-24 03:14:00,104.145,104.16,104.145,104.155,134100000.0
2008-01-24 03:15:00,104.155,104.17,104.15,104.155,271800000.0
2008-01-24 03:16:00,104.16,104.18,104.145,104.155,163500000.0
2008-01-24 03:17:00,104.16,104.165,104.125,104.145,534000000.0
2008-01-24 03:18:00,104.145,104.155,104.135,104.145,338700000.0
2008-01-24 03:19:00,104.14,104.165,104.14,104.165,272300000.0
2008-01-24 03:20:00,104.165,104.165,104.155,104.155,104200000.0
2008-01-24 03:21:00,104.155,104.155,104.135,104.135,76000000.0
2008-01-24 03:22:00,104.135,104.135,104.105,104.125,105200000.0
2008-01-24 03:23:00,104.115,104.135,104.115,104.135,187500000.0
2008-01-24 03:24:00,104.135,104.135,104.095,104.125,219300000.0
2008-01-24 03:25:00,104.125,104.14,104.125,104.135,468600000.0
2008-01-24 03:26:00,104.135,104.165,104.125,104.135,537700000.0
2008-01-24 03:27:00,104.135,104.155,104.13,104.145,273100000.0
2008-01-24 03:28:00,104.145,104.145,104.095,104.115,319400000.0
2008-01-24 03:29:00,104.115,104.125,104.07,104.095,569000000.0
2008-01-24 03:30:00,104.095,104.095,104.08,104.085,137800000.0
2008-01-24 03:31:00,104.085,104.085,104.035,104.045,428700000.0
2008-01-24 03:32:00,104.045,104.095,104.045,104.085,204700000.0
2008-01-24 03:33:00,104.085,104.105,104.075,104.095,210600000.0
2008-01-24 03:34:00,104.095,104.095,104.015,104.02,620300000.0
2008-01-24 03:35:00,104.025,104.055,104.025,104.055,221800000.0
2008-01-24 03:36:00,104.055,104.065,103.985,103.995,230200000.0
2008-01-24 03:37:00,103.995,103.995,103.905,103.905,415400000.0
2008-01-24 03:38:00,103.905,103.945,103.9,103.935,411500000.0
2008-01-24 03:39:00,103.935,103.935,103.915,103.935,198600000.0
2008-01-24 03:40:00,103.935,103.945,103.93,103.945,200800000.0
2008-01-24 03:41:00,103.935,103.945,103.825,103.835,564900000.0
2008-01-24 03:42:00,103.835,103.89,103.815,103.885,1260800000.0
2008-01-24 03:43:00,103.885,103.905,103.845,103.845,954200000.0
2008-01-24 03:44:00,103.86,103.885,103.825,103.87,665600000.0
2008-01-24 03:45:00,103.865,103.865,103.825,103.835,745900000.0
2008-01-24 03:46:00,103.835,103.855,103.815,103.83,535000000.0
2008-01-24 03:47:00,103.83,103.89,103.825,103.875,871900000.0
2008-01-24 03:48:00,103.875,103.965,103.865,103.935,630400000.0
2008-01-24 03:49:00,103.935,103.94,103.865,103.865,313400000.0
2008-01-24 03:50:00,103.865,103.88,103.855,103.88,131800000.0
2008-01-24 03:51:00,103.875,103.905,103.87,103.885,306600000.0
2008-01-24 03:52:00,103.895,103.905,103.88,103.885,187500000.0
2008-01-24 03:53:00,103.89,103.925,103.88,103.92,318400000.0
2008-01-24 03:54:00,103.92,103.96,103.915,103.955,424000000.0
2008-01-24 03:55:00,103.955,103.965,103.94,103.965,267300000.0
2008-01-24 03:56:00,103.965,103.975,103.955,103.955,133900000.0
2008-01-24 03:57:00,103.955,103.96,103.9,103.905,353000000.0
2008-01-24 03:58:00,103.905,104.005,103.885,104.005,639700000.0
2008-01-24 03:59:00,104.005,104.015,103.97,103.98,188900000.0
2008-01-24 04:00:00,103.985,103.995,103.955,103.995,161200000.0
2008-01-24 04:01:00,103.995,104.005,103.975,103.975,295900000.0
2008-01-24 04:02:00,103.975,103.975,103.925,103.925,551400000.0
2008-01-24 04:03:00,103.925,103.965,103.925,103.965,197000000.0
2008-01-24 04:04:00,103.965,103.965,103.865,103.87,317100000.0
2008-01-24 04:05:00,103.875,103.905,103.875,103.905,131200000.0
2008-01-24 04:06:00,103.9,103.925,103.89,103.915,482800000.0
2008-01-24 04:07:00,103.915,103.925,103.895,103.92,211500000.0
2008-01-24 04:08:00,103.915,103.915,103.87,103.89,276500000.0
2008-01-24 04:09:00,103.89,103.92,103.885,103.895,287100000.0
2008-01-24 04:10:00,103.9,103.905,103.89,103.9,251300000.0
2008-01-24 04:11:00,103.905,103.915,103.895,103.905,180000000.0
2008-01-24 04:12:00,103.9,103.905,103.865,103.875,329800000.0
2008-01-24 04:13:00,103.875,103.89,103.865,103.89,314900000.0
2008-01-24 04:14:00,103.89,103.905,103.875,103.875,237300000.0
2008-01-24 04:15:00,103.875,103.885,103.865,103.885,118400000.0
2008-01-24 04:16:00,103.885,103.885,103.83,103.835,129200000.0
2008-01-24 04:17:00,103.83,103.835,103.795,103.815,313900000.0
2008-01-24 04:18:00,103.815,103.825,103.81,103.815,60800000.0
2008-01-24 04:19:00,103.815,103.825,103.765,103.765,365200000.0
2008-01-24 04:20:00,103.76,103.805,103.76,103.795,426100000.0
2008-01-24 04:21:00,103.795,103.795,103.785,103.795,313700000.0
2008-01-24 04:22:00,103.795,103.795,103.745,103.755,143800000.0
2008-01-24 04:23:00,103.755,103.765,103.73,103.765,261600000.0
2008-01-24 04:24:00,103.765,103.765,103.755,103.755,181200000.0
2008-01-24 04:25:00,103.755,103.775,103.735,103.735,196100000.0
2008-01-24 04:26:00,103.725,103.74,103.715,103.715,468300000.0
2008-01-24 04:27:00,103.715,103.745,103.71,103.735,530200000.0
2008-01-24 04:28:00,103.735,103.775,103.735,103.765,105600000.0
2008-01-24 04:29:00,103.765,103.775,103.735,103.735,277900000.0
2008-01-24 04:30:00,103.745,103.745,103.725,103.725,225500000.0
2008-01-24 04:31:00,103.735,103.735,103.725,103.735,193500000.0
2008-01-24 04:32:00,103.735,103.755,103.735,103.735,264000000.0
2008-01-24 04:33:00,103.725,103.775,103.725,103.745,149400000.0
2008-01-24 04:34:00,103.745,103.755,103.735,103.755,163200000.0
2008-01-24 04:35:00,103.755,103.775,103.725,103.735,193800000.0
2008-01-24 04:36:00,103.735,103.745,103.725,103.73,145100000.0
2008-01-24 04:37:00,103.725,103.75,103.725,103.745,47600000.0
2008-01-24 04:38:00,103.745,103.745,103.715,103.725,46200000.0
2008-01-24 04:39:00,103.725,103.735,103.72,103.725,41600000.0
2008-01-24 04:40:00,103.725,103.73,103.72,103.725,242600000.0
2008-01-24 04:41:00,103.725,103.755,103.715,103.725,388300000.0
2008-01-24 04:42:00,103.725,103.755,103.725,103.745,440900000.0
2008-01-24 04:43:00,103.745,103.825,103.745,103.825,225200000.0
2008-01-24 04:44:00,103.825,103.865,103.815,103.865,156800000.0
2008-01-24 04:45:00,103.865,103.865,103.79,103.835,382400000.0
2008-01-24 04:46:00,103.845,103.895,103.815,103.895,355300000.0
2008-01-24 04:47:00,103.895,103.915,103.865,103.91,604800000.0
2008-01-24 04:48:00,103.905,103.93,103.895,103.915,262800000.0
2008-01-24 04:49:00,103.91,103.945,103.875,103.94,672900000.0
2008-01-24 04:50:00,103.94,103.945,103.895,103.905,628800000.0
2008-01-24 04:51:00,103.905,103.92,103.895,103.895,556000000.0
2008-01-24 04:52:00,103.89,103.915,103.885,103.895,596300000.0
2008-01-24 04:53:00,103.915,103.915,103.895,103.915,393200000.0
2008-01-24 04:54:00,103.915,103.915,103.875,103.875,520300000.0
2008-01-24 04:55:00,103.875,103.915,103.865,103.915,463600000.0
2008-01-24 04:56:00,103.915,103.915,103.87,103.87,287400000.0
2008-01-24 04:57:00,103.87,103.89,103.855,103.89,394400000.0
2008-01-24 04:58:00,103.89,103.895,103.87,103.875,245500000.0
2008-01-24 04:59:00,103.875,103.91,103.875,103.9,253600000.0
2008-01-24 05:00:00,103.9,103.905,103.855,103.855,308000000.0
2008-01-24 05:01:00,103.855,103.865,103.845,103.855,138000000.0
2008-01-24 05:02:00,103.855,103.855,103.82,103.82,45600000.0
2008-01-24 05:03:00,103.825,103.85,103.805,103.83,85300000.0
2008-01-24 05:04:00,103.83,103.835,103.72,103.725,264800000.0
2008-01-24 05:05:00,103.73,103.73,103.675,103.72,208000000.0
2008-01-24 05:06:00,103.72,103.725,103.7,103.72,216600000.0
2008-01-24 05:07:00,103.72,103.825,103.72,103.795,312200000.0
2008-01-24 05:08:00,103.795,103.795,103.735,103.735,399100000.0
2008-01-24 05:09:00,103.735,103.775,103.735,103.76,121000000.0
2008-01-24 05:10:00,103.76,103.76,103.745,103.745,83900000.0
2008-01-24 05:11:00,103.745,103.76,103.745,103.755,54300000.0
2008-01-24 05:12:00,103.755,103.79,103.755,103.79,122800000.0
2008-01-24 05:13:00,103.79,103.795,103.755,103.765,316300000.0
2008-01-24 05:14:00,103.76,103.77,103.76,103.765,175000000.0
2008-01-24 05:15:00,103.765,103.8,103.765,103.8,347300000.0
2008-01-24 05:16:00,103.8,103.815,103.795,103.8,284700000.0
2008-01-24 05:17:00,103.8,103.82,103.695,103.695,657600000.0
2008-01-24 05:18:00,103.695,103.71,103.64,103.66,494400000.0
2008-01-24 05:19:00,103.66,103.705,103.66,103.69,418100002.0
2008-01-24 05:20:00,103.665,103.69,103.665,103.69,288300002.0
2008-01-24 05:21:00,103.69,103.71,103.675,103.695,333700000.0
2008-01-24 05:22:00,103.695,103.735,103.695,103.725,240600000.0
2008-01-24 05:23:00,103.72,103.725,103.71,103.71,242200000.0
2008-01-24 05:24:00,103.72,103.735,103.705,103.735,92400000.0
2008-01-24 05:25:00,103.73,103.74,103.725,103.735,398200000.0
2008-01-24 05:26:00,103.735,103.735,103.735,103.735,252700000.0
2008-01-24 05:27:00,103.735,103.755,103.725,103.755,305700000.0
2008-01-24 05:28:00,103.755,103.825,103.755,103.825,64300000.0
2008-01-24 05:29:00,103.825,103.825,103.7,103.725,235900000.0
2008-01-24 05:30:00,103.725,103.755,103.725,103.755,86800000.0
2008-01-24 05:31:00,103.755,103.755,103.705,103.71,171700000.0
2008-01-24 05:32:00,103.71,103.75,103.695,103.725,141400000.0
2008-01-24 05:33:00,103.725,103.725,103.705,103.715,428800000.0
2008-01-24 05:34:00,103.715,103.75,103.715,103.75,60300000.0
2008-01-24 05:35:00,103.75,103.76,103.735,103.74,155700000.0
2008-01-24 05:36:00,103.735,103.8,103.735,103.795,266300000.0
2008-01-24 05:37:00,103.795,103.805,103.79,103.8,6800000.0
2008-01-24 05:38:00,103.805,103.805,103.8,103.805,34600000.0
2008-01-24 05:39:00,103.805,103.815,103.785,103.815,252500000.0
2008-01-24 05:40:00,103.805,103.825,103.8,103.81,186200000.0
2008-01-24 05:41:00,103.805,103.815,103.795,103.815,271200000.0
2008-01-24 05:42:00,103.815,103.835,103.81,103.83,91700000.0
2008-01-24 05:43:00,103.83,103.855,103.83,103.835,102600000.0
2008-01-24 05:44:00,103.835,103.855,103.815,103.835,298000000.0
2008-01-24 05:45:00,103.835,103.87,103.835,103.855,238100000.0
2008-01-24 05:46:00,103.855,103.87,103.83,103.86,551100000.0
2008-01-24 05:47:00,103.855,103.895,103.85,103.855,145000000.0
2008-01-24 05:48:00,103.855,103.865,103.85,103.855,141900000.0
2008-01-24 05:49:00,103.85,103.865,103.83,103.855,305500000.0
2008-01-24 05:50:00,103.835,103.865,103.825,103.835,127500000.0
2008-01-24 05:51:00,103.835,103.855,103.825,103.825,49700000.0
2008-01-24 05:52:00,103.825,103.87,103.825,103.87,198200000.0
2008-01-24 05:53:00,103.87,103.875,103.86,103.865,150700000.0
2008-01-24 05:54:00,103.865,103.875,103.86,103.87,202200000.0
2008-01-24 05:55:00,103.875,103.875,103.84,103.84,166600000.0
2008-01-24 05:56:00,103.845,103.855,103.8,103.805,100100000.0
2008-01-24 05:57:00,103.805,103.84,103.805,103.835,53100000.0
2008-01-24 05:58:00,103.835,103.85,103.83,103.85,33800000.0
2008-01-24 05:59:00,103.85,103.85,103.835,103.84,51000000.0
2008-01-24 06:00:00,103.84,103.875,103.84,103.87,325800000.0
2008-01-24 06:01:00,103.87,103.875,103.865,103.865,288200000.0
2008-01-24 06:02:00,103.865,103.87,103.85,103.87,100900000.0
2008-01-24 06:03:00,103.87,103.87,103.85,103.865,190500000.0
2008-01-24 06:04:00,103.865,103.865,103.845,103.85,122000000.0
2008-01-24 06:05:00,103.85,103.855,103.845,103.855,129500000.0
2008-01-24 06:06:00,103.855,103.855,103.85,103.855,91900000.0
2008-01-24 06:07:00,103.855,103.855,103.83,103.835,29200000.0
2008-01-24 06:08:00,103.835,103.84,103.825,103.835,41400000.0
2008-01-24 06:09:00,103.835,103.845,103.835,103.84,64800000.0
2008-01-24 06:10:00,103.845,103.85,103.84,103.845,115900000.0
2008-01-24 06:11:00,103.845,103.855,103.84,103.845,92200000.0
2008-01-24 06:12:00,103.845,103.845,103.82,103.845,27300000.0
2008-01-24 06:13:00,103.845,103.88,103.83,103.875,325300000.0
2008-01-24 06:14:00,103.875,103.9,103.87,103.9,66000000.0
2008-01-24 06:15:00,103.9,103.9,103.885,103.885,103200000.0
2008-01-24 06:16:00,103.885,103.905,103.885,103.905,59400000.0
2008-01-24 06:17:00,103.905,103.91,103.87,103.905,105100000.0
2008-01-24 06:18:00,103.905,103.905,103.845,103.905,97000000.0
2008-01-24 06:19:00,103.905,103.905,103.85,103.88,191000000.0
2008-01-24 06:20:00,103.88,103.89,103.87,103.88,416900000.0
2008-01-24 06:21:00,103.88,103.895,103.875,103.89,267400000.0
2008-01-24 06:22:00,103.89,103.9,103.885,103.89,320800000.0
2008-01-24 06:23:00,103.89,103.89,103.88,103.88,316800000.0
2008-01-24 06:24:00,103.88,103.89,103.87,103.875,397500000.0
2008-01-24 06:25:00,103.875,103.89,103.865,103.88,615100000.0
2008-01-24 06:26:00,103.88,103.925,103.88,103.915,384300000.0
2008-01-24 06:27:00,103.915,103.925,103.9,103.915,409100000.0
2008-01-24 06:28:00,103.915,103.94,103.915,103.94,257300000.0
2008-01-24 06:29:00,103.94,103.99,103.94,103.97,46300000.0
2008-01-24 06:30:00,103.97,104.015,103.97,104.01,32700000.0
2008-01-24 06:31:00,104.01,104.05,103.98,103.995,114000000.0
2008-01-24 06:32:00,104.005,104.02,103.995,104.01,60200000.0
2008-01-24 06:33:00,104.01,104.085,104.005,104.085,546500000.0
2008-01-24 06:34:00,104.085,104.105,104.08,104.085,75000000.0
2008-01-24 06:35:00,104.085,104.1,104.085,104.1,33600000.0
2008-01-24 06:36:00,104.1,104.1,104.01,104.025,449100000.0
2008-01-24 06:37:00,104.025,104.13,104.025,104.13,823100000.0
2008-01-24 06:38:00,104.105,104.185,104.105,104.175,744400000.0
2008-01-24 06:39:00,104.175,104.26,104.175,104.21,554700001.0
2008-01-24 06:40:00,104.21,104.215,104.175,104.18,276900000.0
2008-01-24 06:41:00,104.18,104.195,104.145,104.165,497700000.0
2008-01-24 06:42:00,104.165,104.175,104.165,104.175,224200000.0
2008-01-24 06:43:00,104.175,104.175,104.125,104.125,693100000.0
2008-01-24 06:44:00,104.125,104.145,104.115,104.125,534999999.0
2008-01-24 06:45:00,104.125,104.135,104.12,104.125,248100000.0
2008-01-24 06:46:00,104.13,104.135,104.125,104.135,222000000.0
2008-01-24 06:47:00,104.135,104.145,104.13,104.135,87600000.0
2008-01-24 06:48:00,104.135,104.155,104.12,104.125,162700000.0
2008-01-24 06:49:00,104.125,104.155,104.11,104.12,456700000.0
2008-01-24 06:50:00,104.125,104.135,104.095,104.13,642600000.0
2008-01-24 06:51:00,104.13,104.13,104.015,104.045,636000000.0
2008-01-24 06:52:00,104.045,104.085,104.045,104.07,369100000.0
2008-01-24 06:53:00,104.07,104.095,104.065,104.09,278900000.0
2008-01-24 06:54:00,104.09,104.095,104.065,104.065,299400000.0
2008-01-24 06:55:00,104.065,104.095,104.015,104.095,432800000.0
2008-01-24 06:56:00,104.095,104.125,104.09,104.12,112700000.0
2008-01-24 06:57:00,104.12,104.12,104.1,104.11,486600000.0
2008-01-24 06:58:00,104.11,104.115,104.035,104.095,358500002.0
2008-01-24 06:59:00,104.095,104.105,104.08,104.105,83200000.0
2008-01-24 07:00:00,104.105,104.105,104.07,104.095,108900000.0
2008-01-24 07:01:00,104.095,104.095,104.075,104.08,71700000.0
2008-01-24 07:02:00,104.07,104.075,104.03,104.035,155800000.0
2008-01-24 07:03:00,104.045,104.045,103.985,104.015,543500000.0
2008-01-24 07:04:00,104.015,104.025,104.005,104.02,415100000.0
2008-01-24 07:05:00,104.02,104.05,103.99,104.015,963699999.0
2008-01-24 07:06:00,104.015,104.06,104.0,104.005,465200000.0
2008-01-24 07:07:00,104.005,104.02,103.985,103.985,99400000.0
2008-01-24 07:08:00,103.99,103.995,103.915,103.93,504900000.0
2008-01-24 07:09:00,103.93,103.945,103.905,103.905,774000001.0
2008-01-24 07:10:00,103.925,103.985,103.905,103.985,755799998.0
2008-01-24 07:11:00,103.985,104.0,103.955,103.975,749200000.0
2008-01-24 07:12:00,103.975,103.99,103.965,103.985,251500000.0
2008-01-24 07:13:00,103.98,103.985,103.95,103.985,514000000.0
2008-01-24 07:14:00,103.985,103.985,103.975,103.975,161400000.0
2008-01-24 07:15:00,103.975,103.98,103.945,103.97,248600000.0
2008-01-24 07:16:00,103.945,103.985,103.94,103.97,345300000.0
2008-01-24 07:17:00,103.97,103.975,103.94,103.94,349500000.0
2008-01-24 07:18:00,103.965,103.975,103.94,103.97,351600000.0
2008-01-24 07:19:00,103.965,104.02,103.965,104.0,414800000.0
2008-01-24 07:20:00,104.0,104.035,104.0,104.015,546400000.0
2008-01-24 07:21:00,104.015,104.015,104.0,104.0,295200000.0
2008-01-24 07:22:00,104.0,104.005,103.975,103.975,180399998.0
2008-01-24 07:23:00,103.975,103.98,103.965,103.965,75900000.0
2008-01-24 07:24:00,103.97,103.985,103.965,103.985,196900000.0
2008-01-24 07:25:00,103.985,103.99,103.98,103.98,288200000.0
2008-01-24 07:26:00,103.98,103.985,103.97,103.985,74800000.0
2008-01-24 07:27:00,103.985,104.005,103.975,103.99,536700000.0
2008-01-24 07:28:00,103.99,104.02,103.985,104.0,321500000.0
2008-01-24 07:29:00,103.995,104.0,103.985,103.985,192100000.0
2008-01-24 07:30:00,103.985,104.025,103.98,104.005,475900000.0
2008-01-24 07:31:00,104.005,104.025,104.005,104.015,634400000.0
2008-01-24 07:32:00,104.015,104.02,103.985,103.995,603200000.0
2008-01-24 07:33:00,103.995,104.005,103.98,104.0,360100000.0
2008-01-24 07:34:00,104.0,104.005,103.98,103.99,366200000.0
2008-01-24 07:35:00,103.995,104.015,103.99,104.01,424800000.0
2008-01-24 07:36:00,104.01,104.025,104.005,104.015,259700000.0
2008-01-24 07:37:00,104.015,104.015,103.995,104.005,170200000.0
2008-01-24 07:38:00,104.005,104.025,103.995,104.025,85900000.0
2008-01-24 07:39:00,104.025,104.025,103.99,104.0,113300000.0
2008-01-24 07:40:00,104.0,104.005,103.995,103.995,113600000.0
2008-01-24 07:41:00,103.995,104.005,103.99,103.99,58500000.0
2008-01-24 07:42:00,103.985,104.07,103.975,104.04,310499997.0
2008-01-24 07:43:00,104.04,104.085,104.04,104.06,583100000.0
2008-01-24 07:44:00,104.06,104.07,104.03,104.055,893600000.0
2008-01-24 07:45:00,104.055,104.07,104.035,104.065,733100000.0
2008-01-24 07:46:00,104.065,104.08,104.055,104.07,705700000.0
2008-01-24 07:47:00,104.07,104.07,104.025,104.04,540500000.0
2008-01-24 07:48:00,104.04,104.135,104.04,104.135,726700000.0
2008-01-24 07:49:00,104.135,104.225,104.13,104.215,690300000.0
2008-01-24 07:50:00,104.215,104.245,104.21,104.235,351900000.0
2008-01-24 07:51:00,104.23,104.23,104.215,104.225,437600000.0
2008-01-24 07:52:00,104.225,104.24,104.215,104.235,252000000.0
2008-01-24 07:53:00,104.235,104.245,104.22,104.23,330900000.0
2008-01-24 07:54:00,104.23,104.245,104.22,104.235,235600000.0
2008-01-24 07:55:00,104.235,104.245,104.225,104.225,87800000.0
2008-01-24 07:56:00,104.225,104.225,104.185,104.195,603700000.0
2008-01-24 07:57:00,104.195,104.205,104.185,104.195,416900000.0
2008-01-24 07:58:00,104.195,104.21,104.18,104.18,811400000.0
2008-01-24 07:59:00,104.18,104.195,104.16,104.16,455800000.0
2008-01-24 08:00:00,104.16,104.165,104.13,104.14,436900000.0
2008-01-24 08:01:00,104.145,104.145,104.055,104.08,1131700000.0
2008-01-24 08:02:00,104.075,104.11,104.075,104.085,553600000.0
2008-01-24 08:03:00,104.095,104.095,104.08,104.09,487100000.0
2008-01-24 08:04:00,104.09,104.165,104.09,104.165,663800000.0
2008-01-24 08:05:00,104.165,104.17,104.12,104.125,777600000.0
2008-01-24 08:06:00,104.12,104.12,104.09,104.105,405800000.0
2008-01-24 08:07:00,104.105,104.11,104.1,104.1,343100000.0
2008-01-24 08:08:00,104.1,104.125,104.1,104.125,466100000.0
2008-01-24 08:09:00,104.125,104.125,104.115,104.12,402200000.0
2008-01-24 08:10:00,104.12,104.2,104.12,104.185,650600000.0
2008-01-24 08:11:00,104.185,104.185,104.13,104.15,536400000.0
2008-01-24 08:12:00,104.15,104.165,104.135,104.14,373000000.0
2008-01-24 08:13:00,104.14,104.14,104.12,104.13,398000000.0
2008-01-24 08:14:00,104.13,104.135,104.125,104.13,549600000.0
2008-01-24 08:15:00,104.13,104.18,104.13,104.18,646100000.0
2008-01-24 08:16:00,104.18,104.195,104.15,104.165,635200000.0
2008-01-24 08:17:00,104.165,104.185,104.155,104.165,174300000.0
2008-01-24 08:18:00,104.165,104.215,104.165,104.205,568800000.0
2008-01-24 08:19:00,104.205,104.215,104.165,104.17,469600000.0
2008-01-24 08:20:00,104.175,104.185,104.145,104.16,525600000.0
2008-01-24 08:21:00,104.165,104.175,104.155,104.175,550900000.0
2008-01-24 08:22:00,104.175,104.2,104.165,104.2,392300000.0
2008-01-24 08:23:00,104.195,104.2,104.14,104.16,457400000.0
2008-01-24 08:24:00,104.165,104.17,104.15,104.15,250700000.0
2008-01-24 08:25:00,104.15,104.175,104.14,104.145,150800000.0
2008-01-24 08:26:00,104.14,104.15,104.125,104.135,447800000.0
2008-01-24 08:27:00,104.13,104.145,104.085,104.145,835900000.0
2008-01-24 08:28:00,104.155,104.17,104.125,104.135,486300000.0
2008-01-24 08:29:00,104.135,104.145,104.125,104.125,355500000.0
2008-01-24 08:30:00,104.14,104.14,104.11,104.11,578800000.0
2008-01-24 08:31:00,104.11,104.11,104.075,104.085,413800000.0
2008-01-24 08:32:00,104.085,104.11,104.08,104.11,463000000.0
2008-01-24 08:33:00,104.11,104.12,104.085,104.1,483600000.0
2008-01-24 08:34:00,104.1,104.11,104.085,104.11,785100000.0
2008-01-24 08:35:00,104.1,104.145,104.1,104.12,574000000.0
2008-01-24 08:36:00,104.12,104.135,104.12,104.13,666500000.0
2008-01-24 08:37:00,104.125,104.135,104.08,104.105,744200000.0
2008-01-24 08:38:00,104.105,104.105,104.075,104.095,554400000.0
2008-01-24 08:39:00,104.095,104.105,103.98,104.005,904500000.0
2008-01-24 08:40:00,103.995,104.05,103.965,103.97,805100000.0
2008-01-24 08:41:00,103.97,103.97,103.93,103.965,208300000.0
2008-01-24 08:42:00,103.965,103.99,103.94,103.94,83800000.0
2008-01-24 08:43:00,103.945,103.945,103.88,103.925,180200000.0
2008-01-24 08:44:00,103.925,103.96,103.925,103.925,101900000.0
2008-01-24 08:45:00,103.925,103.94,103.92,103.925,137000000.0
2008-01-24 08:46:00,103.925,103.935,103.89,103.915,263400000.0
2008-01-24 08:47:00,103.92,103.985,103.92,103.985,449900000.0
2008-01-24 08:48:00,103.985,104.05,103.975,104.025,118600000.0
2008-01-24 08:49:00,104.03,104.05,103.995,104.005,103500000.0
2008-01-24 08:50:00,104.005,104.035,104.0,104.01,86500000.0
2008-01-24 08:51:00,104.005,104.005,103.97,103.97,311400000.0
2008-01-24 08:52:00,103.97,104.0,103.97,104.0,218600000.0
2008-01-24 08:53:00,104.0,104.03,103.995,104.005,584600000.0
2008-01-24 08:54:00,104.005,104.015,103.97,103.97,498600000.0
2008-01-24 08:55:00,103.97,103.98,103.925,103.98,808800000.0
2008-01-24 08:56:00,103.98,104.0,103.945,103.975,899200000.0
2008-01-24 08:57:00,103.975,104.005,103.935,103.985,617799998.0
2008-01-24 08:58:00,103.985,104.02,103.965,104.015,464400000.0
2008-01-24 08:59:00,104.015,104.02,104.0,104.0,350200000.0
2008-01-24 09:00:00,103.985,104.005,103.985,104.005,392600000.0
2008-01-24 09:01:00,104.005,104.085,104.005,104.07,687000000.0
2008-01-24 09:02:00,104.07,104.105,104.055,104.075,122900000.0
2008-01-24 09:03:00,104.075,104.085,103.95,103.95,340600000.0
2008-01-24 09:04:00,103.945,103.945,103.875,103.885,177300000.0
2008-01-24 09:05:00,103.885,103.895,103.81,103.82,494600000.0
2008-01-24 09:06:00,103.82,103.83,103.72,103.74,448300000.0
2008-01-24 09:07:00,103.725,103.785,103.685,103.775,716699999.0
2008-01-24 09:08:00,103.775,103.775,103.725,103.745,551400000.0
2008-01-24 09:09:00,103.745,103.8,103.735,103.755,961000000.0
2008-01-24 09:10:00,103.755,103.8,103.745,103.785,146100000.0
2008-01-24 09:11:00,103.785,103.79,103.78,103.785,30300000.0
2008-01-24 09:12:00,103.785,103.815,103.78,103.815,47800000.0
2008-01-24 09:13:00,103.815,103.815,103.785,103.785,181100000.0
2008-01-24 09:14:00,103.785,103.785,103.735,103.765,252800000.0
2008-01-24 09:15:00,103.765,103.765,103.7,103.715,138200000.0
2008-01-24 09:16:00,103.715,103.775,103.685,103.755,386800000.0
2008-01-24 09:17:00,103.755,103.805,103.755,103.795,257300000.0
2008-01-24 09:18:00,103.795,103.8,103.65,103.655,696200000.0
2008-01-24 09:19:00,103.665,103.745,103.66,103.685,486600000.0
2008-01-24 09:20:00,103.685,103.74,103.655,103.74,499700000.0
2008-01-24 09:21:00,103.745,103.825,103.735,103.735,594000000.0
2008-01-24 09:22:00,103.735,103.775,103.725,103.735,406700000.0
2008-01-24 09:23:00,103.73,103.755,103.705,103.735,666499996.0
2008-01-24 09:24:00,103.73,103.755,103.705,103.755,259300000.0
2008-01-24 09:25:00,103.755,103.835,103.755,103.765,345500000.0
2008-01-24 09:26:00,103.765,103.805,103.755,103.805,158400000.0
2008-01-24 09:27:00,103.805,103.81,103.775,103.805,343600000.0
2008-01-24 09:28:00,103.81,103.82,103.775,103.805,319700000.0
2008-01-24 09:29:00,103.805,103.815,103.775,103.815,277899999.0
2008-01-24 09:30:00,103.815,103.83,103.805,103.82,481200000.0
2008-01-24 09:31:00,103.82,103.83,103.805,103.805,1285500015.0
2008-01-24 09:32:00,103.805,103.83,103.795,103.825,1074700001.0
2008-01-24 09:33:00,103.815,103.835,103.785,103.815,710500000.0
2008-01-24 09:34:00,103.815,103.84,103.79,103.815,867800000.0
2008-01-24 09:35:00,103.815,103.835,103.815,103.83,460000000.0
2008-01-24 09:36:00,103.825,103.885,103.825,103.88,977299997.0
2008-01-24 09:37:00,103.88,103.885,103.875,103.875,374400000.0
2008-01-24 09:38:00,103.875,103.885,103.855,103.865,670800000.0
2008-01-24 09:39:00,103.865,103.895,103.84,103.895,547000000.0
2008-01-24 09:40:00,103.895,103.925,103.875,103.885,625800000.0
2008-01-24 09:41:00,103.9,103.905,103.875,103.88,524800000.0
2008-01-24 09:42:00,103.88,103.9,103.855,103.855,478800000.0
2008-01-24 09:43:00,103.855,103.865,103.845,103.865,507700000.0
2008-01-24 09:44:00,103.87,103.88,103.845,103.875,540500000.0
2008-01-24 09:45:00,103.875,103.885,103.87,103.875,260400000.0
2008-01-24 09:46:00,103.875,103.88,103.855,103.865,303300000.0
2008-01-24 09:47:00,103.87,103.87,103.855,103.865,278300001.0
2008-01-24 09:48:00,103.865,103.895,103.845,103.885,441100000.0
2008-01-24 09:49:00,103.885,103.91,103.875,103.885,247400000.0
2008-01-24 09:50:00,103.885,103.885,103.865,103.87,51400000.0
2008-01-24 09:51:00,103.87,103.875,103.855,103.865,176900000.0
2008-01-24 09:52:00,103.87,103.875,103.825,103.85,505800000.0
2008-01-24 09:53:00,103.855,103.87,103.845,103.845,463699999.0
2008-01-24 09:54:00,103.845,103.975,103.845,103.975,140400000.0
2008-01-24 09:55:00,103.975,104.015,103.945,103.98,818400000.0
2008-01-24 09:56:00,103.985,104.1,103.97,104.075,394900001.0
2008-01-24 09:57:00,104.075,104.08,104.035,104.075,187800000.0
2008-01-24 09:58:00,104.075,104.075,103.925,103.945,974199998.0
2008-01-24 09:59:00,103.945,104.005,103.945,103.985,693400000.0
2008-01-24 10:00:00,103.98,104.005,103.965,103.975,656400000.0
2008-01-24 10:01:00,103.975,104.01,103.955,104.005,284700000.0
2008-01-24 10:02:00,104.005,104.145,103.995,104.095,408400000.0
2008-01-24 10:03:00,104.075,104.125,104.045,104.065,424800000.0
2008-01-24 10:04:00,104.055,104.085,103.995,104.035,457400000.0
2008-01-24 10:05:00,104.035,104.055,103.995,104.055,471200000.0
2008-01-24 10:06:00,104.055,104.06,104.015,104.025,516100000.0
2008-01-24 10:07:00,104.025,104.035,104.015,104.025,315500000.0
2008-01-24 10:08:00,104.025,104.025,103.945,103.97,415900000.0
2008-01-24 10:09:00,103.97,104.01,103.88,103.9,372600000.0
2008-01-24 10:10:00,103.9,103.965,103.9,103.965,318799999.0
2008-01-24 10:11:00,103.965,104.03,103.945,104.015,108800000.0
2008-01-24 10:12:00,104.015,104.025,103.985,104.005,162800000.0
2008-01-24 10:13:00,104.005,104.015,103.95,103.955,253600000.0
2008-01-24 10:14:00,103.95,104.175,103.95,104.14,238600000.0
2008-01-24 10:15:00,104.14,104.235,104.14,104.225,489400000.0
2008-01-24 10:16:00,104.225,104.245,104.185,104.225,392000000.0
2008-01-24 10:17:00,104.225,104.275,104.215,104.245,460000000.0
2008-01-24 10:18:00,104.25,104.275,104.215,104.225,679200000.0
2008-01-24 10:19:00,104.225,104.275,104.215,104.255,503600000.0
2008-01-24 10:20:00,104.255,104.325,104.255,104.275,220100000.0
2008-01-24 10:21:00,104.275,104.305,104.235,104.255,380000000.0
2008-01-24 10:22:00,104.255,104.255,104.165,104.165,214700000.0
2008-01-24 10:23:00,104.155,104.165,104.085,104.155,537500000.0
2008-01-24 10:24:00,104.15,104.175,104.085,104.15,517100000.0
2008-01-24 10:25:00,104.145,104.25,104.145,104.25,620700000.0
2008-01-24 10:26:00,104.25,104.325,104.215,104.265,292600000.0
2008-01-24 10:27:00,104.265,104.335,104.265,104.29,370000000.0
2008-01-24 10:28:00,104.295,104.295,104.17,104.185,570100001.0
2008-01-24 10:29:00,104.185,104.235,104.175,104.22,265700000.0
2008-01-24 10:30:00,104.22,104.24,104.165,104.185,73500000.0
2008-01-24 10:31:00,104.185,104.185,104.095,104.115,155600000.0
2008-01-24 10:32:00,104.115,104.135,104.085,104.105,217600000.0
2008-01-24 10:33:00,104.105,104.115,104.035,104.105,565500000.0
2008-01-24 10:34:00,104.09,104.11,104.03,104.03,149400000.0
2008-01-24 10:35:00,104.035,104.12,104.035,104.12,545800000.0
2008-01-24 10:36:00,104.12,104.19,104.1,104.185,139000000.0
2008-01-24 10:37:00,104.185,104.225,104.14,104.175,350300000.0
2008-01-24 10:38:00,104.175,104.19,104.125,104.145,351500000.0
2008-01-24 10:39:00,104.145,104.19,104.035,104.095,273900000.0
2008-01-24 10:40:00,104.095,104.11,104.015,104.025,541000000.0
2008-01-24 10:41:00,104.025,104.025,103.975,104.015,415800000.0
2008-01-24 10:42:00,104.015,104.015,103.98,103.99,190600000.0
2008-01-24 10:43:00,103.99,104.065,103.985,104.055,161000000.0
2008-01-24 10:44:00,104.055,104.075,104.04,104.075,249700000.0
2008-01-24 10:45:00,104.08,104.175,104.08,104.135,410300000.0
2008-01-24 10:46:00,104.135,104.145,104.12,104.145,83900000.0
2008-01-24 10:47:00,104.15,104.305,104.14,104.26,292900000.0
2008-01-24 10:48:00,104.25,104.285,104.22,104.27,183700000.0
2008-01-24 10:49:00,104.265,104.325,104.25,104.325,245200003.0
2008-01-24 10:50:00,104.315,104.325,104.285,104.285,561700000.0
2008-01-24 10:51:00,104.295,104.295,104.25,104.275,882699998.0
2008-01-24 10:52:00,104.275,104.285,104.245,104.245,749099993.0
2008-01-24 10:53:00,104.245,104.255,104.195,104.225,874599991.0
2008-01-24 10:54:00,104.225,104.235,104.195,104.195,476500000.0
2008-01-24 10:55:00,104.195,104.215,104.145,104.155,547200000.0
2008-01-24 10:56:00,104.155,104.205,104.155,104.19,307100000.0
2008-01-24 10:57:00,104.19,104.195,104.135,104.155,291200000.0
2008-01-24 10:58:00,104.155,104.165,104.125,104.165,239100000.0
2008-01-24 10:59:00,104.165,104.22,104.145,104.22,660099994.0
2008-01-24 11:00:00,104.215,104.29,104.205,104.27,277500000.0
2008-01-24 11:01:00,104.275,104.31,104.215,104.225,93400000.0
2008-01-24 11:02:00,104.225,104.235,104.21,104.23,18000000.0
2008-01-24 11:03:00,104.23,104.25,104.205,104.215,43100000.0
2008-01-24 11:04:00,104.215,104.235,104.195,104.215,152000000.0
2008-01-24 11:05:00,104.215,104.245,104.2,104.21,173400002.0
2008-01-24 11:06:00,104.21,104.225,104.185,104.19,695700000.0
2008-01-24 11:07:00,104.185,104.235,104.185,104.225,203400000.0
2008-01-24 11:08:00,104.225,104.27,104.225,104.235,96600000.0
2008-01-24 11:09:00,104.225,104.26,104.205,104.23,179200000.0
2008-01-24 11:10:00,104.23,104.29,104.23,104.275,73400000.0
2008-01-24 11:11:00,104.28,104.28,104.185,104.195,225000000.0
2008-01-24 11:12:00,104.195,104.335,104.195,104.315,300400000.0
2008-01-24 11:13:00,104.315,104.375,104.315,104.32,80900000.0
2008-01-24 11:14:00,104.315,104.395,104.305,104.385,236600000.0
2008-01-24 11:15:00,104.385,104.395,104.34,104.395,371500000.0
2008-01-24 11:16:00,104.375,104.41,104.345,104.405,364700000.0
2008-01-24 11:17:00,104.405,104.425,104.31,104.365,508800000.0
2008-01-24 11:18:00,104.365,104.42,104.355,104.385,493300000.0
2008-01-24 11:19:00,104.385,104.425,104.365,104.415,235300000.0
2008-01-24 11:20:00,104.415,104.425,104.395,104.405,193500000.0
2008-01-24 11:21:00,104.405,104.405,104.37,104.385,594000000.0
2008-01-24 11:22:00,104.385,104.425,104.385,104.395,572500000.0
2008-01-24 11:23:00,104.395,104.435,104.375,104.395,375400000.0
2008-01-24 11:24:00,104.395,104.485,104.395,104.475,795600000.0
2008-01-24 11:25:00,104.465,104.495,104.375,104.495,636699999.0
2008-01-24 11:26:00,104.495,104.565,104.48,104.56,155700000.0
2008-01-24 11:27:00,104.555,104.58,104.525,104.535,91000000.0
2008-01-24 11:28:00,104.535,104.6,104.445,104.585,274900000.0
2008-01-24 11:29:00,104.585,104.615,104.545,104.55,61600000.0
2008-01-24 11:30:00,104.55,104.555,104.47,104.515,107100000.0
2008-01-24 11:31:00,104.515,104.53,104.455,104.465,651000001.0
2008-01-24 11:32:00,104.475,104.495,104.45,104.495,444800000.0
2008-01-24 11:33:00,104.495,104.535,104.46,104.485,437700000.0
2008-01-24 11:34:00,104.485,104.525,104.445,104.51,378700000.0
2008-01-24 11:35:00,104.51,104.565,104.455,104.505,547100001.0
2008-01-24 11:36:00,104.495,104.59,104.485,104.585,190500000.0
2008-01-24 11:37:00,104.585,104.665,104.575,104.65,132800000.0
2008-01-24 11:38:00,104.65,104.66,104.6,104.62,24900000.0
2008-01-24 11:39:00,104.615,104.625,104.605,104.61,14800000.0
2008-01-24 11:40:00,104.61,104.61,104.57,104.57,53600000.0
2008-01-24 11:41:00,104.57,104.595,104.555,104.555,87200000.0
2008-01-24 11:42:00,104.56,104.56,104.475,104.49,102100000.0
2008-01-24 11:43:00,104.5,104.51,104.475,104.51,109100000.0
2008-01-24 11:44:00,104.51,104.515,104.475,104.48,29800000.0
2008-01-24 11:45:00,104.48,104.5,104.425,104.45,155600000.0
2008-01-24 11:46:00,104.45,104.46,104.405,104.44,248200000.0
2008-01-24 11:47:00,104.44,104.45,104.415,104.425,157100000.0
2008-01-24 11:48:00,104.425,104.445,104.405,104.415,221600000.0
2008-01-24 11:49:00,104.415,104.425,104.305,104.305,749600000.0
2008-01-24 11:50:00,104.305,104.325,104.3,104.315,371100000.0
2008-01-24 11:51:00,104.315,104.375,104.315,104.365,584200000.0
2008-01-24 11:52:00,104.365,104.395,104.35,104.365,480799999.0
2008-01-24 11:53:00,104.36,104.37,104.35,104.36,171400000.0
2008-01-24 11:54:00,104.365,104.42,104.355,104.385,436000000.0
2008-01-24 11:55:00,104.385,104.395,104.38,104.395,136800000.0
2008-01-24 11:56:00,104.395,104.395,104.325,104.335,196200000.0
2008-01-24 11:57:00,104.335,104.38,104.325,104.375,175900000.0
2008-01-24 11:58:00,104.375,104.38,104.275,104.315,273200000.0
2008-01-24 11:59:00,104.315,104.325,104.275,104.285,508500000.0
2008-01-24 12:00:00,104.285,104.345,104.275,104.325,375900000.0
2008-01-24 12:01:00,104.325,104.355,104.295,104.345,278700000.0
2008-01-24 12:02:00,104.345,104.365,104.295,104.295,480600000.0
2008-01-24 12:03:00,104.285,104.34,104.285,104.315,539000000.0
2008-01-24 12:04:00,104.315,104.335,104.275,104.315,622900000.0
2008-01-24 12:05:00,104.315,104.325,104.295,104.305,363800000.0
2008-01-24 12:06:00,104.305,104.335,104.295,104.335,322200000.0
2008-01-24 12:07:00,104.335,104.355,104.33,104.355,87200000.0
2008-01-24 12:08:00,104.355,104.4,104.355,104.38,172900000.0
2008-01-24 12:09:00,104.38,104.38,104.335,104.35,117500000.0
2008-01-24 12:10:00,104.35,104.395,104.34,104.375,116700000.0
2008-01-24 12:11:00,104.375,104.475,104.365,104.435,316000000.0
2008-01-24 12:12:00,104.435,104.455,104.395,104.455,334500000.0
2008-01-24 12:13:00,104.455,104.455,104.375,104.385,317099999.0
2008-01-24 12:14:00,104.385,104.435,104.335,104.375,530200000.0
2008-01-24 12:15:00,104.38,104.38,104.29,104.295,255900000.0
2008-01-24 12:16:00,104.295,104.325,104.285,104.29,175000000.0
2008-01-24 12:17:00,104.29,104.3,104.225,104.235,454899999.0
2008-01-24 12:18:00,104.235,104.24,104.2,104.225,373000000.0
2008-01-24 12:19:00,104.225,104.235,104.195,104.21,358300000.0
2008-01-24 12:20:00,104.21,104.21,104.135,104.175,309200000.0
2008-01-24 12:21:00,104.175,104.245,104.17,104.23,135700000.0
2008-01-24 12:22:00,104.24,104.26,104.235,104.245,151800000.0
2008-01-24 12:23:00,104.245,104.26,104.225,104.24,129200000.0
2008-01-24 12:24:00,104.24,104.245,104.21,104.21,142400000.0
2008-01-24 12:25:00,104.215,104.255,104.195,104.225,412600000.0
2008-01-24 12:26:00,104.225,104.225,104.19,104.21,243600000.0
2008-01-24 12:27:00,104.21,104.22,104.195,104.205,112000000.0
2008-01-24 12:28:00,104.205,104.225,104.19,104.195,91100000.0
2008-01-24 12:29:00,104.195,104.205,104.185,104.19,122500000.0
2008-01-24 12:30:00,104.19,104.2,104.18,104.18,35600000.0
2008-01-24 12:31:00,104.18,104.19,104.175,104.175,14300000.0
2008-01-24 12:32:00,104.17,104.17,104.09,104.095,97400000.0
2008-01-24 12:33:00,104.095,104.15,104.095,104.145,57200000.0
2008-01-24 12:34:00,104.145,104.145,104.12,104.135,68200000.0
2008-01-24 12:35:00,104.135,104.135,104.09,104.09,54900000.0
2008-01-24 12:36:00,104.09,104.13,104.09,104.115,184100000.0
2008-01-24 12:37:00,104.115,104.235,104.105,104.225,270400000.0
2008-01-24 12:38:00,104.225,104.235,104.185,104.23,104000000.0
2008-01-24 12:39:00,104.225,104.23,104.2,104.22,93900000.0
2008-01-24 12:40:00,104.22,104.23,104.165,104.165,171200000.0
2008-01-24 12:41:00,104.165,104.18,104.13,104.18,121500000.0
2008-01-24 12:42:00,104.18,104.185,104.14,104.17,123800000.0
2008-01-24 12:43:00,104.17,104.175,104.14,104.175,285500000.0
2008-01-24 12:44:00,104.175,104.19,104.165,104.185,103900000.0
2008-01-24 12:45:00,104.18,104.285,104.18,104.285,429500000.0
2008-01-24 12:46:00,104.295,104.345,104.295,104.34,527200000.0
2008-01-24 12:47:00,104.345,104.345,104.305,104.305,441500000.0
2008-01-24 12:48:00,104.305,104.315,104.275,104.285,555200000.0
2008-01-24 12:49:00,104.285,104.295,104.28,104.29,257400000.0
2008-01-24 12:50:00,104.295,104.295,104.285,104.29,229800000.0
2008-01-24 12:51:00,104.27,104.355,104.27,104.355,172100000.0
2008-01-24 12:52:00,104.365,104.435,104.365,104.405,261300000.0
2008-01-24 12:53:00,104.405,104.5,104.385,104.395,254400000.0
2008-01-24 12:54:00,104.4,104.41,104.35,104.38,126100000.0
2008-01-24 12:55:00,104.38,104.395,104.365,104.39,369399999.0
2008-01-24 12:56:00,104.385,104.44,104.385,104.385,124300000.0
2008-01-24 12:57:00,104.385,104.39,104.315,104.345,97300000.0
2008-01-24 12:58:00,104.345,104.435,104.285,104.39,457999999.0
2008-01-24 12:59:00,104.395,104.465,104.375,104.44,189400000.0
2008-01-24 13:00:00,104.435,104.46,104.415,104.455,136800000.0
2008-01-24 13:01:00,104.455,104.455,104.405,104.44,260400000.0
2008-01-24 13:02:00,104.445,104.535,104.445,104.52,199400000.0
2008-01-24 13:03:00,104.52,104.58,104.515,104.575,148800000.0
2008-01-24 13:04:00,104.575,104.66,104.575,104.585,210800000.0
2008-01-24 13:05:00,104.585,104.715,104.585,104.705,102600000.0
2008-01-24 13:06:00,104.715,104.85,104.715,104.82,105700000.0
2008-01-24 13:07:00,104.815,104.91,104.795,104.88,153000000.0
2008-01-24 13:08:00,104.88,104.915,104.86,104.875,203100000.0
2008-01-24 13:09:00,104.875,104.88,104.675,104.705,275400000.0
2008-01-24 13:10:00,104.705,104.705,104.615,104.655,285200000.0
2008-01-24 13:11:00,104.645,104.67,104.63,104.665,141000000.0
2008-01-24 13:12:00,104.665,104.715,104.665,104.695,211200000.0
2008-01-24 13:13:00,104.695,104.695,104.65,104.655,249700000.0
2008-01-24 13:14:00,104.655,104.725,104.645,104.725,431500000.0
2008-01-24 13:15:00,104.725,104.765,104.7,104.765,294700000.0
2008-01-24 13:16:00,104.765,104.765,104.705,104.725,249800000.0
2008-01-24 13:17:00,104.725,104.755,104.695,104.705,212100000.0
2008-01-24 13:18:00,104.705,104.775,104.705,104.75,78900000.0
2008-01-24 13:19:00,104.745,104.79,104.735,104.76,138500000.0
2008-01-24 13:20:00,104.76,104.785,104.705,104.71,399000000.0
2008-01-24 13:21:00,104.715,104.715,104.63,104.715,330400000.0
2008-01-24 13:22:00,104.715,104.745,104.685,104.72,543499998.0
2008-01-24 13:23:00,104.72,104.745,104.715,104.745,503200000.0
2008-01-24 13:24:00,104.745,104.745,104.66,104.675,483400000.0
2008-01-24 13:25:00,104.685,104.695,104.595,104.595,230700000.0
2008-01-24 13:26:00,104.595,104.66,104.595,104.66,421800000.0
2008-01-24 13:27:00,104.66,104.715,104.595,104.615,575300000.0
2008-01-24 13:28:00,104.605,104.685,104.605,104.675,219500000.0
2008-01-24 13:29:00,104.675,104.725,104.665,104.685,255000000.0
2008-01-24 13:30:00,104.685,104.735,104.655,104.735,221400000.0
2008-01-24 13:31:00,104.725,104.76,104.715,104.745,118100000.0
2008-01-24 13:32:00,104.735,104.755,104.715,104.745,215800000.0
2008-01-24 13:33:00,104.745,104.755,104.695,104.725,295000000.0
2008-01-24 13:34:00,104.725,104.725,104.705,104.705,217500000.0
2008-01-24 13:35:00,104.705,104.705,104.675,104.685,164800000.0
2008-01-24 13:36:00,104.685,104.715,104.685,104.705,234400000.0
2008-01-24 13:37:00,104.705,104.835,104.705,104.83,468600000.0
2008-01-24 13:38:00,104.83,104.855,104.785,104.855,340000000.0
2008-01-24 13:39:00,104.85,104.885,104.835,104.885,162600000.0
2008-01-24 13:40:00,104.88,104.89,104.875,104.875,114300000.0
2008-01-24 13:41:00,104.875,104.89,104.875,104.89,125900000.0
2008-01-24 13:42:00,104.89,105.01,104.885,104.895,268900000.0
2008-01-24 13:43:00,104.885,105.04,104.88,104.965,556300000.0
2008-01-24 13:44:00,104.965,105.08,104.965,105.06,111800000.0
2008-01-24 13:45:00,105.065,105.145,105.045,105.115,121600000.0
2008-01-24 13:46:00,105.11,105.125,105.07,105.125,109000000.0
2008-01-24 13:47:00,105.125,105.19,105.125,105.165,192400000.0
2008-01-24 13:48:00,105.165,105.165,105.035,105.065,282300000.0
2008-01-24 13:49:00,105.065,105.075,104.96,104.96,361600000.0
2008-01-24 13:50:00,104.96,104.98,104.925,104.95,165800000.0
2008-01-24 13:51:00,104.955,104.955,104.905,104.915,173800000.0
2008-01-24 13:52:00,104.915,104.915,104.895,104.91,172800000.0
2008-01-24 13:53:00,104.915,104.945,104.915,104.92,220500000.0
2008-01-24 13:54:00,104.92,104.94,104.92,104.94,48900000.0
2008-01-24 13:55:00,104.945,104.945,104.845,104.865,165800000.0
2008-01-24 13:56:00,104.865,104.89,104.84,104.87,169700000.0
2008-01-24 13:57:00,104.875,104.945,104.85,104.925,188800000.0
2008-01-24 13:58:00,104.925,105.045,104.925,105.01,85200000.0
2008-01-24 13:59:00,105.01,105.075,104.99,105.065,85700000.0
2008-01-24 14:00:00,105.065,105.1,105.06,105.07,202700000.0
2008-01-24 14:01:00,105.07,105.085,105.035,105.035,114200000.0
2008-01-24 14:02:00,105.035,105.08,105.035,105.05,152600000.0
2008-01-24 14:03:00,105.05,105.13,105.05,105.095,392699994.0
2008-01-24 14:04:00,105.09,105.1,105.065,105.085,321300000.0
2008-01-24 14:05:00,105.085,105.09,105.045,105.065,110100000.0
2008-01-24 14:06:00,105.07,105.085,105.05,105.075,95800000.0
2008-01-24 14:07:00,105.08,105.09,105.065,105.085,130300000.0
2008-01-24 14:08:00,105.085,105.125,105.065,105.07,184600000.0
2008-01-24 14:09:00,105.07,105.11,105.065,105.08,104900000.0
2008-01-24 14:10:00,105.08,105.15,105.08,105.145,60200000.0
2008-01-24 14:11:00,105.145,105.215,105.14,105.205,76000000.0
2008-01-24 14:12:00,105.205,105.22,105.175,105.19,253800000.0
2008-01-24 14:13:00,105.19,105.2,105.16,105.175,260800000.0
2008-01-24 14:14:00,105.175,105.215,105.115,105.125,312300000.0
2008-01-24 14:15:00,105.125,105.195,105.115,105.145,325800000.0
2008-01-24 14:16:00,105.15,105.155,105.075,105.095,112700000.0
2008-01-24 14:17:00,105.09,105.09,105.02,105.02,166900000.0
2008-01-24 14:18:00,105.02,105.045,104.985,105.03,248000000.0
2008-01-24 14:19:00,105.03,105.06,105.03,105.035,117700000.0
2008-01-24 14:20:00,105.035,105.11,105.035,105.09,147900000.0
2008-01-24 14:21:00,105.09,105.105,105.045,105.085,125900000.0
2008-01-24 14:22:00,105.085,105.105,105.045,105.065,265400000.0
2008-01-24 14:23:00,105.055,105.06,104.93,104.945,210300000.0
2008-01-24 14:24:00,104.945,104.965,104.935,104.95,125300000.0
2008-01-24 14:25:00,104.95,104.99,104.935,104.99,72300000.0
2008-01-24 14:26:00,104.985,104.99,104.805,104.805,111300000.0
2008-01-24 14:27:00,104.835,105.0,104.8,104.905,548200000.0
2008-01-24 14:28:00,104.905,104.93,104.865,104.875,243600000.0
2008-01-24 14:29:00,104.875,104.895,104.815,104.84,277700000.0
2008-01-24 14:30:00,104.845,104.865,104.825,104.865,149000000.0
2008-01-24 14:31:00,104.865,104.89,104.865,104.875,103000000.0
2008-01-24 14:32:00,104.885,104.91,104.84,104.845,121000000.0
2008-01-24 14:33:00,104.84,104.89,104.84,104.875,258100000.0
2008-01-24 14:34:00,104.875,104.885,104.83,104.845,265500000.0
2008-01-24 14:35:00,104.845,104.875,104.84,104.87,94000000.0
2008-01-24 14:36:00,104.87,104.87,104.795,104.805,79200000.0
2008-01-24 14:37:00,104.82,104.84,104.805,104.82,74800000.0
2008-01-24 14:38:00,104.82,104.89,104.82,104.885,150900000.0
2008-01-24 14:39:00,104.885,104.92,104.88,104.885,61500000.0
2008-01-24 14:40:00,104.885,104.965,104.865,104.955,216500000.0
2008-01-24 14:41:00,104.955,105.0,104.955,104.965,83100000.0
2008-01-24 14:42:00,104.96,104.97,104.935,104.97,43100000.0
2008-01-24 14:43:00,104.97,105.015,104.97,105.005,79900000.0
2008-01-24 14:44:00,105.005,105.025,104.97,104.98,58900000.0
2008-01-24 14:45:00,104.98,105.025,104.98,105.015,107200000.0
2008-01-24 14:46:00,105.015,105.05,105.0,105.005,32900000.0
2008-01-24 14:47:00,105.005,105.005,104.935,104.97,71700000.0
2008-01-24 14:48:00,104.97,104.975,104.925,104.925,294200000.0
2008-01-24 14:49:00,104.925,104.94,104.895,104.895,53600000.0
2008-01-24 14:50:00,104.895,104.95,104.865,104.94,380700000.0
2008-01-24 14:51:00,104.94,105.08,104.93,105.07,271100000.0
2008-01-24 14:52:00,105.075,105.265,105.065,105.25,299100000.0
2008-01-24 14:53:00,105.255,105.355,105.25,105.295,558200000.0
2008-01-24 14:54:00,105.3,105.335,105.285,105.32,66800000.0
2008-01-24 14:55:00,105.32,105.33,105.255,105.265,251200000.0
2008-01-24 14:56:00,105.26,105.26,105.215,105.225,334800000.0
2008-01-24 14:57:00,105.225,105.28,105.225,105.235,188900000.0
2008-01-24 14:58:00,105.235,105.24,105.16,105.165,201400000.0
2008-01-24 14:59:00,105.165,105.19,105.1,105.125,189300000.0
2008-01-24 15:00:00,105.13,105.18,105.115,105.175,112000000.0
2008-01-24 15:01:00,105.175,105.22,105.125,105.155,210500000.0
2008-01-24 15:02:00,105.155,105.155,105.05,105.055,235000000.0
2008-01-24 15:03:00,105.055,105.08,105.025,105.075,205800000.0
2008-01-24 15:04:00,105.08,105.08,105.01,105.025,324700000.0
2008-01-24 15:05:00,105.025,105.07,104.93,104.96,388300000.0
2008-01-24 15:06:00,104.955,105.01,104.955,105.005,64400000.0
2008-01-24 15:07:00,104.995,105.005,104.965,105.0,40100000.0
2008-01-24 15:08:00,105.0,105.0,104.945,104.95,52400000.0
2008-01-24 15:09:00,104.945,104.98,104.93,104.965,301000000.0
2008-01-24 15:10:00,104.965,105.015,104.965,104.995,84700000.0
2008-01-24 15:11:00,104.995,105.01,104.98,104.99,83800000.0
2008-01-24 15:12:00,104.99,105.015,104.955,105.005,134600000.0
2008-01-24 15:13:00,105.005,105.005,104.93,104.98,122700000.0
2008-01-24 15:14:00,104.975,105.005,104.95,104.96,126900000.0
2008-01-24 15:15:00,104.96,104.99,104.945,104.955,139200000.0
2008-01-24 15:16:00,104.955,104.965,104.905,104.925,244100000.0
2008-01-24 15:17:00,104.925,104.945,104.87,104.895,127100000.0
2008-01-24 15:18:00,104.895,104.93,104.895,104.93,26600000.0
2008-01-24 15:19:00,104.93,104.945,104.9,104.9,46000000.0
2008-01-24 15:20:00,104.9,104.925,104.845,104.845,77700000.0
2008-01-24 15:21:00,104.855,104.855,104.775,104.79,235100000.0
2008-01-24 15:22:00,104.79,104.795,104.765,104.78,143600000.0
2008-01-24 15:23:00,104.78,104.785,104.685,104.7,83900000.0
2008-01-24 15:24:00,104.705,104.755,104.7,104.725,36400000.0
2008-01-24 15:25:00,104.725,104.74,104.685,104.685,39900000.0
2008-01-24 15:26:00,104.695,104.735,104.695,104.73,25600000.0
2008-01-24 15:27:00,104.73,104.73,104.65,104.665,189400000.0
2008-01-24 15:28:00,104.665,104.7,104.645,104.685,179800000.0
2008-01-24 15:29:00,104.685,104.775,104.645,104.645,416000000.0
2008-01-24 15:30:00,104.645,104.805,104.645,104.79,404300000.0
2008-01-24 15:31:00,104.795,104.96,104.795,104.94,156100000.0
2008-01-24 15:32:00,104.94,104.94,104.84,104.935,320700000.0
2008-01-24 15:33:00,104.93,104.94,104.87,104.895,134600000.0
2008-01-24 15:34:00,104.895,104.93,104.855,104.88,88900000.0
2008-01-24 15:35:00,104.89,104.915,104.87,104.91,157200000.0
2008-01-24 15:36:00,104.91,104.935,104.905,104.925,74700000.0
2008-01-24 15:37:00,104.925,104.95,104.91,104.94,42200000.0
2008-01-24 15:38:00,104.94,105.01,104.935,104.935,85700000.0
2008-01-24 15:39:00,104.945,104.975,104.925,104.94,43600000.0
2008-01-24 15:40:00,104.94,104.945,104.905,104.945,80100000.0
2008-01-24 15:41:00,104.945,104.945,104.895,104.9,257000000.0
2008-01-24 15:42:00,104.905,104.93,104.895,104.925,198900000.0
2008-01-24 15:43:00,104.925,104.93,104.9,104.92,89700000.0
2008-01-24 15:44:00,104.925,104.975,104.925,104.965,298700000.0
2008-01-24 15:45:00,104.965,104.99,104.955,104.98,341200000.0
2008-01-24 15:46:00,104.985,105.0,104.965,104.97,354500000.0
2008-01-24 15:47:00,104.965,105.01,104.945,104.955,437000000.0
2008-01-24 15:48:00,104.96,104.965,104.93,104.96,206600000.0
2008-01-24 15:49:00,104.955,105.03,104.93,105.03,317700000.0
2008-01-24 15:50:00,105.025,105.04,104.965,105.01,84900000.0
2008-01-24 15:51:00,105.005,105.02,104.9,104.9,56300000.0
2008-01-24 15:52:00,104.9,104.91,104.86,104.895,153700000.0
2008-01-24 15:53:00,104.9,104.965,104.895,104.915,159400000.0
2008-01-24 15:54:00,104.915,104.96,104.905,104.96,115600000.0
2008-01-24 15:55:00,104.96,104.965,104.925,104.935,87300000.0
2008-01-24 15:56:00,104.935,104.965,104.91,104.91,138300000.0
2008-01-24 15:57:00,104.91,104.95,104.9,104.95,138000000.0
2008-01-24 15:58:00,104.955,104.96,104.91,104.925,94800000.0
2008-01-24 15:59:00,104.93,104.945,104.905,104.915,139600000.0
2008-01-24 16:00:00,104.915,104.945,104.91,104.945,50600000.0
2008-01-24 16:01:00,104.945,105.01,104.945,104.965,86700000.0
2008-01-24 16:02:00,104.965,104.97,104.885,104.9,102300000.0
2008-01-24 16:03:00,104.9,104.915,104.89,104.905,45900000.0
2008-01-24 16:04:00,104.91,104.94,104.905,104.935,50300000.0
2008-01-24 16:05:00,104.935,104.95,104.92,104.92,37400000.0
2008-01-24 16:06:00,104.92,105.03,104.91,105.005,75000000.0
2008-01-24 16:07:00,105.005,105.01,104.96,104.98,113300000.0
2008-01-24 16:08:00,104.975,105.04,104.955,105.03,161000000.0
2008-01-24 16:09:00,105.03,105.1,105.025,105.08,114600000.0
2008-01-24 16:10:00,105.085,105.125,105.04,105.055,225200000.0
2008-01-24 16:11:00,105.06,105.09,105.045,105.06,171200000.0
2008-01-24 16:12:00,105.06,105.115,105.06,105.105,347200000.0
2008-01-24 16:13:00,105.105,105.13,105.08,105.125,193100000.0
2008-01-24 16:14:00,105.12,105.125,105.05,105.05,195100000.0
2008-01-24 16:15:00,105.05,105.06,105.035,105.04,96600000.0
2008-01-24 16:16:00,105.05,105.06,105.03,105.05,278100000.0
2008-01-24 16:17:00,105.05,105.06,105.025,105.025,161700000.0
2008-01-24 16:18:00,105.03,105.045,105.015,105.045,130700000.0
2008-01-24 16:19:00,105.045,105.06,104.995,105.055,182800000.0
2008-01-24 16:20:00,105.055,105.07,104.98,104.985,122100000.0
2008-01-24 16:21:00,104.985,104.99,104.955,104.98,159200000.0
2008-01-24 16:22:00,104.98,105.02,104.975,105.005,223900000.0
2008-01-24 16:23:00,105.005,105.04,104.985,104.99,254300000.0
2008-01-24 16:24:00,104.99,105.02,104.99,105.0,80200000.0
2008-01-24 16:25:00,104.985,105.045,104.985,105.025,141800000.0
2008-01-24 16:26:00,105.025,105.08,105.005,105.075,328700000.0
2008-01-24 16:27:00,105.07,105.1,105.065,105.085,142200000.0
2008-01-24 16:28:00,105.085,105.13,105.075,105.085,256300000.0
2008-01-24 16:29:00,105.095,105.14,105.085,105.115,233300000.0
2008-01-24 16:30:00,105.125,105.185,105.12,105.15,151400000.0
2008-01-24 16:31:00,105.15,105.15,105.035,105.075,257300000.0
2008-01-24 16:32:00,105.065,105.1,105.035,105.08,152900000.0
2008-01-24 16:33:00,105.09,105.205,105.085,105.205,180600000.0
2008-01-24 16:34:00,105.205,105.205,105.1,105.1,148000000.0
2008-01-24 16:35:00,105.1,105.12,105.025,105.045,131000000.0
2008-01-24 16:36:00,105.045,105.085,105.03,105.06,266700000.0
2008-01-24 16:37:00,105.06,105.06,104.985,104.995,236200000.0
2008-01-24 16:38:00,104.995,105.095,104.995,105.09,202900000.0
2008-01-24 16:39:00,105.095,105.115,105.055,105.065,229100000.0
2008-01-24 16:40:00,105.065,105.07,105.035,105.045,226400000.0
2008-01-24 16:41:00,105.05,105.195,105.05,105.165,266200000.0
2008-01-24 16:42:00,105.165,105.27,105.155,105.255,219500000.0
2008-01-24 16:43:00,105.255,105.37,105.255,105.275,204400000.0
2008-01-24 16:44:00,105.28,105.36,105.255,105.325,273600000.0
2008-01-24 16:45:00,105.325,105.355,105.28,105.295,318700000.0
2008-01-24 16:46:00,105.29,105.31,105.22,105.255,303000000.0
2008-01-24 16:47:00,105.255,105.38,105.235,105.32,303200000.0
2008-01-24 16:48:00,105.325,105.37,105.29,105.3,362200000.0
2008-01-24 16:49:00,105.295,105.335,105.29,105.31,192900000.0
2008-01-24 16:50:00,105.31,105.35,105.29,105.345,237600000.0
2008-01-24 16:51:00,105.345,105.49,105.325,105.475,321500000.0
2008-01-24 16:52:00,105.485,105.655,105.475,105.605,476000000.0
2008-01-24 16:53:00,105.605,105.675,105.575,105.635,526700000.0
2008-01-24 16:54:00,105.63,105.725,105.62,105.655,296700000.0
2008-01-24 16:55:00,105.68,105.755,105.665,105.71,321100000.0
2008-01-24 16:56:00,105.71,105.785,105.71,105.745,517700000.0
2008-01-24 16:57:00,105.745,105.745,105.59,105.655,528000000.0
2008-01-24 16:58:00,105.655,105.655,105.595,105.625,421000000.0
2008-01-24 16:59:00,105.625,105.655,105.53,105.565,207500000.0
2008-01-24 17:00:00,105.575,105.625,105.475,105.615,459500000.0
2008-01-24 17:01:00,105.615,105.635,105.535,105.57,397499999.0
2008-01-24 17:02:00,105.565,105.675,105.555,105.665,462300000.0
2008-01-24 17:03:00,105.685,105.825,105.665,105.82,313500000.0
2008-01-24 17:04:00,105.825,105.895,105.805,105.875,350000000.0
2008-01-24 17:05:00,105.855,105.865,105.725,105.725,340000000.0
2008-01-24 17:06:00,105.725,105.86,105.715,105.85,236900000.0
2008-01-24 17:07:00,105.85,105.875,105.825,105.87,203200000.0
2008-01-24 17:08:00,105.87,105.875,105.825,105.84,137500000.0
2008-01-24 17:09:00,105.835,105.86,105.74,105.785,229300000.0
2008-01-24 17:10:00,105.785,105.86,105.785,105.815,153900000.0
2008-01-24 17:11:00,105.815,105.82,105.765,105.775,166800000.0
2008-01-24 17:12:00,105.775,105.775,105.665,105.665,250600000.0
2008-01-24 17:13:00,105.665,105.68,105.56,105.56,155500000.0
2008-01-24 17:14:00,105.55,105.555,105.48,105.485,96600000.0
2008-01-24 17:15:00,105.485,105.49,105.395,105.475,330700000.0
2008-01-24 17:16:00,105.475,105.645,105.475,105.615,471600000.0
2008-01-24 17:17:00,105.615,105.675,105.605,105.625,476300000.0
2008-01-24 17:18:00,105.625,105.655,105.545,105.555,391600000.0
2008-01-24 17:19:00,105.555,105.585,105.485,105.535,423100000.0
2008-01-24 17:20:00,105.535,105.535,105.44,105.455,329000000.0
2008-01-24 17:21:00,105.455,105.455,105.345,105.38,430400000.0
2008-01-24 17:22:00,105.375,105.44,105.33,105.435,241200000.0
2008-01-24 17:23:00,105.42,105.545,105.42,105.495,320800000.0
2008-01-24 17:24:00,105.495,105.56,105.49,105.53,134400000.0
2008-01-24 17:25:00,105.535,105.57,105.485,105.56,131900000.0
2008-01-24 17:26:00,105.565,105.59,105.47,105.495,118600000.0
2008-01-24 17:27:00,105.49,105.51,105.445,105.48,210900000.0
2008-01-24 17:28:00,105.48,105.53,105.47,105.5,169800000.0
2008-01-24 17:29:00,105.5,105.535,105.475,105.51,76500000.0
2008-01-24 17:30:00,105.51,105.545,105.31,105.315,359400000.0
2008-01-24 17:31:00,105.32,105.425,105.235,105.39,192300000.0
2008-01-24 17:32:00,105.385,105.385,105.225,105.24,198500000.0
2008-01-24 17:33:00,105.24,105.26,105.18,105.225,276200000.0
2008-01-24 17:34:00,105.215,105.285,105.205,105.265,171200000.0
2008-01-24 17:35:00,105.265,105.285,105.21,105.24,144800000.0
2008-01-24 17:36:00,105.25,105.33,105.21,105.315,84900000.0
2008-01-24 17:37:00,105.315,105.34,105.29,105.29,56700000.0
2008-01-24 17:38:00,105.295,105.385,105.285,105.34,165700000.0
2008-01-24 17:39:00,105.345,105.38,105.315,105.365,120300000.0
2008-01-24 17:40:00,105.36,105.425,105.34,105.37,116300000.0
2008-01-24 17:41:00,105.37,105.435,105.295,105.315,216500000.0
2008-01-24 17:42:00,105.315,105.425,105.315,105.39,147100000.0
2008-01-24 17:43:00,105.39,105.435,105.35,105.36,77400000.0
2008-01-24 17:44:00,105.36,105.435,105.35,105.43,113100000.0
2008-01-24 17:45:00,105.415,105.445,105.38,105.435,137900000.0
2008-01-24 17:46:00,105.43,105.455,105.395,105.445,67500000.0
2008-01-24 17:47:00,105.43,105.59,105.425,105.55,115200000.0
2008-01-24 17:48:00,105.55,105.575,105.5,105.555,54900000.0
2008-01-24 17:49:00,105.555,105.595,105.545,105.555,137100000.0
2008-01-24 17:50:00,105.555,105.58,105.535,105.545,243000000.0
2008-01-24 17:51:00,105.545,105.575,105.535,105.535,174300000.0
2008-01-24 17:52:00,105.535,105.575,105.515,105.56,424300001.0
2008-01-24 17:53:00,105.56,105.57,105.455,105.48,233000000.0
2008-01-24 17:54:00,105.495,105.52,105.47,105.495,176600000.0
2008-01-24 17:55:00,105.495,105.545,105.465,105.505,233800000.0
2008-01-24 17:56:00,105.505,105.51,105.44,105.445,382700000.0
2008-01-24 17:57:00,105.445,105.445,105.365,105.4,633600000.0
2008-01-24 17:58:00,105.405,105.41,105.325,105.405,711500000.0
2008-01-24 17:59:00,105.395,105.395,105.205,105.3,862200000.0
2008-01-24 18:00:00,105.305,105.365,105.275,105.325,491500000.0
2008-01-24 18:01:00,105.325,105.385,105.29,105.29,407400000.0
2008-01-24 18:02:00,105.285,105.315,105.25,105.285,314700000.0
2008-01-24 18:03:00,105.295,105.37,105.295,105.33,85100000.0
2008-01-24 18:04:00,105.335,105.345,105.31,105.325,160000000.0
2008-01-24 18:05:00,105.33,105.34,105.305,105.33,50400000.0
2008-01-24 18:06:00,105.32,105.34,105.315,105.33,78700000.0
2008-01-24 18:07:00,105.325,105.395,105.325,105.365,45400000.0
2008-01-24 18:08:00,105.37,105.37,105.3,105.31,43900000.0
2008-01-24 18:09:00,105.315,105.345,105.3,105.345,27000000.0
2008-01-24 18:10:00,105.345,105.37,105.335,105.345,289400000.0
2008-01-24 18:11:00,105.345,105.395,105.335,105.375,184900000.0
2008-01-24 18:12:00,105.415,105.5,105.405,105.49,354600000.0
2008-01-24 18:13:00,105.495,105.535,105.475,105.535,285000000.0
2008-01-24 18:14:00,105.535,105.535,105.485,105.495,320100000.0
2008-01-24 18:15:00,105.495,105.495,105.435,105.435,285400000.0
2008-01-24 18:16:00,105.435,105.455,105.415,105.445,121600000.0
2008-01-24 18:17:00,105.435,105.47,105.415,105.455,334800000.0
2008-01-24 18:18:00,105.455,105.505,105.455,105.49,313700000.0
2008-01-24 18:19:00,105.5,105.5,105.45,105.465,273800000.0
2008-01-24 18:20:00,105.465,105.48,105.425,105.455,163000000.0
2008-01-24 18:21:00,105.455,105.48,105.415,105.42,314300000.0
2008-01-24 18:22:00,105.425,105.475,105.42,105.455,335800000.0
2008-01-24 18:23:00,105.445,105.465,105.435,105.435,243300000.0
2008-01-24 18:24:00,105.435,105.475,105.415,105.465,177800000.0
2008-01-24 18:25:00,105.465,105.535,105.455,105.515,85900000.0
2008-01-24 18:26:00,105.515,105.755,105.515,105.755,509900000.0
2008-01-24 18:27:00,105.755,105.815,105.735,105.795,329200000.0
2008-01-24 18:28:00,105.795,105.805,105.7,105.7,503900000.0
2008-01-24 18:29:00,105.7,105.785,105.7,105.785,573500000.0
2008-01-24 18:30:00,105.785,105.945,105.775,105.945,442100000.0
2008-01-24 18:31:00,105.935,105.975,105.845,105.895,569300000.0
2008-01-24 18:32:00,105.895,105.895,105.855,105.865,490500000.0
2008-01-24 18:33:00,105.865,105.87,105.805,105.825,404000000.0
2008-01-24 18:34:00,105.825,105.87,105.825,105.835,488900000.0
2008-01-24 18:35:00,105.835,105.885,105.825,105.845,320200000.0
2008-01-24 18:36:00,105.845,105.885,105.82,105.82,390900000.0
2008-01-24 18:37:00,105.825,105.845,105.765,105.785,442900000.0
2008-01-24 18:38:00,105.785,105.815,105.77,105.785,368500000.0
2008-01-24 18:39:00,105.785,105.805,105.77,105.795,369800000.0
2008-01-24 18:40:00,105.795,105.875,105.795,105.875,309800000.0
2008-01-24 18:41:00,105.875,105.885,105.875,105.875,558000000.0
2008-01-24 18:42:00,105.875,105.885,105.845,105.885,478500000.0
2008-01-24 18:43:00,105.885,105.895,105.865,105.865,449700000.0
2008-01-24 18:44:00,105.865,105.865,105.795,105.815,536000000.0
2008-01-24 18:45:00,105.815,105.85,105.78,105.79,604200000.0
2008-01-24 18:46:00,105.795,105.895,105.785,105.895,591600000.0
2008-01-24 18:47:00,105.895,105.955,105.895,105.935,473100000.0
2008-01-24 18:48:00,105.935,105.955,105.915,105.95,543600000.0
2008-01-24 18:49:00,105.955,105.965,105.865,105.865,563400000.0
2008-01-24 18:50:00,105.855,105.895,105.855,105.875,447600000.0
2008-01-24 18:51:00,105.875,105.925,105.845,105.925,275000000.0
2008-01-24 18:52:00,105.925,105.945,105.895,105.945,266100000.0
2008-01-24 18:53:00,105.945,105.955,105.92,105.945,331600000.0
2008-01-24 18:54:00,105.945,105.955,105.87,105.87,362800000.0
2008-01-24 18:55:00,105.87,105.905,105.845,105.86,351300000.0
2008-01-24 18:56:00,105.87,105.925,105.86,105.915,355000000.0
2008-01-24 18:57:00,105.925,105.925,105.885,105.895,329100000.0
2008-01-24 18:58:00,105.895,105.945,105.885,105.925,438900000.0
2008-01-24 18:59:00,105.925,105.925,105.895,105.905,420000000.0
2008-01-24 19:00:00,105.905,105.93,105.875,105.89,408100000.0
2008-01-24 19:01:00,105.895,105.935,105.885,105.905,328900000.0
2008-01-24 19:02:00,105.905,105.945,105.895,105.925,226800000.0
2008-01-24 19:03:00,105.925,105.945,105.905,105.945,201100000.0
2008-01-24 19:04:00,105.945,105.955,105.925,105.935,261300000.0
2008-01-24 19:05:00,105.935,105.94,105.915,105.935,227200000.0
2008-01-24 19:06:00,105.935,106.005,105.935,106.005,298800000.0
2008-01-24 19:07:00,106.005,106.025,105.965,105.99,268300000.0
2008-01-24 19:08:00,105.985,106.005,105.985,106.005,223000000.0
2008-01-24 19:09:00,106.005,106.005,105.955,105.985,191400000.0
2008-01-24 19:10:00,105.975,106.005,105.965,105.985,198300000.0
2008-01-24 19:11:00,105.985,105.985,105.945,105.975,216000000.0
2008-01-24 19:12:00,105.965,105.975,105.925,105.935,299900000.0
2008-01-24 19:13:00,105.94,105.955,105.925,105.935,282300000.0
2008-01-24 19:14:00,105.935,105.935,105.885,105.905,245500000.0
2008-01-24 19:15:00,105.895,105.945,105.855,105.865,425900000.0
2008-01-24 19:16:00,105.865,105.885,105.855,105.875,453400000.0
2008-01-24 19:17:00,105.875,105.885,105.855,105.875,350400000.0
2008-01-24 19:18:00,105.875,105.875,105.825,105.825,433800000.0
2008-01-24 19:19:00,105.825,105.865,105.825,105.865,382100000.0
2008-01-24 19:20:00,105.865,105.945,105.855,105.945,603800000.0
2008-01-24 19:21:00,105.95,105.965,105.925,105.945,519800000.0
2008-01-24 19:22:00,105.945,105.945,105.895,105.895,247700000.0
2008-01-24 19:23:00,105.895,105.895,105.855,105.855,299700000.0
2008-01-24 19:24:00,105.855,105.855,105.795,105.795,424000000.0
2008-01-24 19:25:00,105.795,105.795,105.69,105.695,435400000.0
2008-01-24 19:26:00,105.695,105.71,105.675,105.675,322900000.0
2008-01-24 19:27:00,105.675,105.715,105.62,105.625,437400000.0
2008-01-24 19:28:00,105.62,105.655,105.62,105.625,367700000.0
2008-01-24 19:29:00,105.625,105.635,105.595,105.63,277700000.0
2008-01-24 19:30:00,105.625,105.68,105.59,105.68,321700000.0
2008-01-24 19:31:00,105.685,105.695,105.635,105.685,276200000.0
2008-01-24 19:32:00,105.685,105.695,105.675,105.675,189000000.0
2008-01-24 19:33:00,105.675,105.705,105.655,105.655,195800000.0
2008-01-24 19:34:00,105.655,105.695,105.655,105.655,244700000.0
2008-01-24 19:35:00,105.655,105.675,105.635,105.635,213600000.0
2008-01-24 19:36:00,105.635,105.635,105.59,105.59,344700000.0
2008-01-24 19:37:00,105.585,105.605,105.555,105.565,255200000.0
2008-01-24 19:38:00,105.565,105.595,105.545,105.585,214700000.0
2008-01-24 19:39:00,105.585,105.605,105.555,105.585,275500000.0
2008-01-24 19:40:00,105.585,105.595,105.555,105.58,319000000.0
2008-01-24 19:41:00,105.58,105.635,105.58,105.625,282700000.0
2008-01-24 19:42:00,105.62,105.625,105.595,105.625,229700000.0
2008-01-24 19:43:00,105.62,105.62,105.565,105.585,305300000.0
2008-01-24 19:44:00,105.595,105.595,105.555,105.575,182100000.0
2008-01-24 19:45:00,105.575,105.605,105.565,105.595,181500000.0
2008-01-24 19:46:00,105.605,105.605,105.565,105.575,192900000.0
2008-01-24 19:47:00,105.58,105.595,105.565,105.585,119900000.0
2008-01-24 19:48:00,105.585,105.595,105.565,105.565,245000000.0
2008-01-24 19:49:00,105.565,105.645,105.565,105.635,234700000.0
2008-01-24 19:50:00,105.635,105.645,105.615,105.625,208400000.0
2008-01-24 19:51:00,105.625,105.68,105.625,105.67,242300000.0
2008-01-24 19:52:00,105.675,105.675,105.605,105.62,275300000.0
2008-01-24 19:53:00,105.63,105.665,105.625,105.625,244900000.0
2008-01-24 19:54:00,105.625,105.635,105.605,105.615,272200000.0
2008-01-24 19:55:00,105.625,105.705,105.625,105.705,274100000.0
2008-01-24 19:56:00,105.705,105.725,105.655,105.655,328600000.0
2008-01-24 19:57:00,105.655,105.705,105.635,105.695,267400000.0
2008-01-24 19:58:00,105.705,105.725,105.605,105.625,522900000.0
2008-01-24 19:59:00,105.625,105.635,105.595,105.605,377300000.0
2008-01-24 20:00:00,105.605,105.615,105.585,105.585,256200000.0
2008-01-24 20:01:00,105.6,105.615,105.6,105.605,145100000.0
2008-01-24 20:02:00,105.605,105.625,105.585,105.625,261400000.0
2008-01-24 20:03:00,105.625,105.625,105.565,105.62,186200000.0
2008-01-24 20:04:00,105.625,105.685,105.59,105.675,321000000.0
2008-01-24 20:05:00,105.67,105.675,105.6,105.625,220900000.0
2008-01-24 20:06:00,105.625,105.625,105.595,105.62,83200000.0
2008-01-24 20:07:00,105.62,105.66,105.615,105.655,26100000.0
2008-01-24 20:08:00,105.655,105.655,105.575,105.605,101800000.0
2008-01-24 20:09:00,105.59,105.59,105.56,105.575,82200000.0
2008-01-24 20:10:00,105.575,105.615,105.575,105.605,26300000.0
2008-01-24 20:11:00,105.615,105.655,105.605,105.645,291600000.0
2008-01-24 20:12:00,105.645,105.705,105.645,105.7,257900000.0
2008-01-24 20:13:00,105.7,105.73,105.675,105.68,97300000.0
2008-01-24 20:14:00,105.675,105.71,105.67,105.7,242600000.0
2008-01-24 20:15:00,105.705,105.705,105.685,105.695,461600000.0
2008-01-24 20:16:00,105.695,105.705,105.675,105.685,225300000.0
2008-01-24 20:17:00,105.675,105.715,105.675,105.7,489200000.0
2008-01-24 20:18:00,105.7,105.745,105.7,105.745,251900000.0
2008-01-24 20:19:00,105.735,105.735,105.715,105.725,153100000.0
2008-01-24 20:20:00,105.725,105.725,105.675,105.675,257100000.0
2008-01-24 20:21:00,105.685,105.695,105.665,105.675,325800000.0
2008-01-24 20:22:00,105.685,105.695,105.665,105.695,159900000.0
2008-01-24 20:23:00,105.695,105.695,105.665,105.685,399800000.0
2008-01-24 20:24:00,105.68,105.685,105.665,105.665,287500000.0
2008-01-24 20:25:00,105.665,105.675,105.665,105.675,106500000.0
2008-01-24 20:26:00,105.675,105.675,105.635,105.645,246300000.0
2008-01-24 20:27:00,105.645,105.655,105.645,105.645,243700000.0
2008-01-24 20:28:00,105.645,105.705,105.645,105.68,367900000.0
2008-01-24 20:29:00,105.675,105.675,105.645,105.645,347000000.0
2008-01-24 20:30:00,105.645,105.665,105.645,105.645,165500000.0
2008-01-24 20:31:00,105.645,105.665,105.645,105.665,225000000.0
2008-01-24 20:32:00,105.665,105.685,105.665,105.675,142400000.0
2008-01-24 20:33:00,105.675,105.715,105.675,105.705,231600000.0
2008-01-24 20:34:00,105.705,105.705,105.665,105.675,217000000.0
2008-01-24 20:35:00,105.665,105.725,105.645,105.725,441200000.0
2008-01-24 20:36:00,105.715,105.73,105.675,105.675,258300000.0
2008-01-24 20:37:00,105.685,105.73,105.685,105.725,153000000.0
2008-01-24 20:38:00,105.725,105.725,105.625,105.625,340100000.0
2008-01-24 20:39:00,105.625,105.68,105.625,105.675,234800000.0
2008-01-24 20:40:00,105.675,105.735,105.665,105.7,164300000.0
2008-01-24 20:41:00,105.705,105.705,105.675,105.69,315200000.0
2008-01-24 20:42:00,105.695,105.735,105.665,105.735,371700000.0
2008-01-24 20:43:00,105.735,105.755,105.73,105.745,207100000.0
2008-01-24 20:44:00,105.745,105.755,105.735,105.74,164400000.0
2008-01-24 20:45:00,105.74,105.795,105.725,105.795,189700000.0
2008-01-24 20:46:00,105.79,105.805,105.775,105.775,237700000.0
2008-01-24 20:47:00,105.775,105.775,105.755,105.755,104400000.0
2008-01-24 20:48:00,105.755,105.775,105.745,105.775,274700000.0
2008-01-24 20:49:00,105.775,105.785,105.755,105.765,206200000.0
2008-01-24 20:50:00,105.765,105.785,105.715,105.785,171200000.0
2008-01-24 20:51:00,105.775,105.885,105.775,105.885,256200000.0
2008-01-24 20:52:00,105.875,105.925,105.855,105.885,337800000.0
2008-01-24 20:53:00,105.895,105.925,105.885,105.915,237900000.0
2008-01-24 20:54:00,105.92,105.935,105.865,105.885,345200000.0
2008-01-24 20:55:00,105.885,105.905,105.785,105.795,374400000.0
2008-01-24 20:56:00,105.795,105.895,105.795,105.865,455600000.0
2008-01-24 20:57:00,105.875,105.895,105.835,105.865,247300000.0
2008-01-24 20:58:00,105.875,105.885,105.825,105.825,259400000.0
2008-01-24 20:59:00,105.825,105.825,105.785,105.795,225500000.0
2008-01-24 21:00:00,105.795,105.835,105.795,105.835,183200000.0
2008-01-24 21:01:00,105.835,105.845,105.8,105.815,275500000.0
2008-01-24 21:02:00,105.815,105.815,105.785,105.805,192900000.0
2008-01-24 21:03:00,105.805,105.815,105.795,105.795,130500000.0
2008-01-24 21:04:00,105.795,105.815,105.765,105.78,305400000.0
2008-01-24 21:05:00,105.78,105.825,105.765,105.825,312500000.0
2008-01-24 21:06:00,105.825,105.825,105.785,105.79,269900000.0
2008-01-24 21:07:00,105.79,105.855,105.79,105.845,470000000.0
2008-01-24 21:08:00,105.845,105.885,105.84,105.845,533800000.0
2008-01-24 21:09:00,105.845,105.875,105.815,105.855,285800000.0
2008-01-24 21:10:00,105.855,105.895,105.845,105.885,389000000.0
2008-01-24 21:11:00,105.885,105.905,105.865,105.895,223500000.0
2008-01-24 21:12:00,105.895,105.895,105.82,105.835,312600000.0
2008-01-24 21:13:00,105.835,105.845,105.82,105.835,121000000.0
2008-01-24 21:14:00,105.835,105.845,105.815,105.845,198700000.0
2008-01-24 21:15:00,105.845,105.865,105.835,105.855,171200000.0
2008-01-24 21:16:00,105.855,105.865,105.855,105.855,95500000.0
2008-01-24 21:17:00,105.855,105.885,105.855,105.855,186000000.0
2008-01-24 21:18:00,105.86,105.865,105.855,105.855,215600000.0
2008-01-24 21:19:00,105.855,105.855,105.815,105.835,304900000.0
2008-01-24 21:20:00,105.835,105.875,105.825,105.875,238800000.0
2008-01-24 21:21:00,105.875,105.905,105.875,105.905,297000000.0
2008-01-24 21:22:00,105.905,105.975,105.905,105.975,271400000.0
2008-01-24 21:23:00,105.975,106.045,105.975,106.025,249400000.0
2008-01-24 21:24:00,106.015,106.095,106.005,106.08,340200000.0
2008-01-24 21:25:00,106.06,106.085,105.98,105.995,422100000.0
2008-01-24 21:26:00,105.995,106.085,105.99,106.075,331000000.0
2008-01-24 21:27:00,106.065,106.075,106.03,106.055,390000000.0
2008-01-24 21:28:00,106.055,106.065,105.98,106.015,327800000.0
2008-01-24 21:29:00,106.015,106.035,105.995,106.025,149800000.0
2008-01-24 21:30:00,106.025,106.065,106.005,106.005,169300000.0
2008-01-24 21:31:00,106.005,106.005,105.955,105.985,328900000.0
2008-01-24 21:32:00,105.985,106.015,105.975,106.015,180200000.0
2008-01-24 21:33:00,106.015,106.015,105.99,106.005,94300000.0
2008-01-24 21:34:00,106.005,106.015,105.975,105.995,215300000.0
2008-01-24 21:35:00,105.995,106.005,105.975,105.995,310800000.0
2008-01-24 21:36:00,105.995,105.995,105.965,105.985,306400000.0
2008-01-24 21:37:00,105.985,106.005,105.965,105.985,351700000.0
2008-01-24 21:38:00,105.985,106.005,105.945,105.955,308800000.0
2008-01-24 21:39:00,105.965,106.065,105.965,106.035,636200001.0
2008-01-24 21:40:00,106.025,106.065,105.995,106.025,529000000.0
2008-01-24 21:41:00,106.035,106.035,105.99,105.995,317300000.0
2008-01-24 21:42:00,105.995,106.035,105.985,106.015,360800000.0
2008-01-24 21:43:00,106.025,106.075,105.995,106.045,399400000.0
2008-01-24 21:44:00,106.045,106.065,106.015,106.035,458400000.0
2008-01-24 21:45:00,106.025,106.055,106.005,106.005,366000000.0
2008-01-24 21:46:00,106.005,106.035,105.995,106.025,201900000.0
2008-01-24 21:47:00,106.025,106.025,105.985,105.985,139200000.0
2008-01-24 21:48:00,105.985,105.985,105.915,105.965,223800000.0
2008-01-24 21:49:00,105.965,105.975,105.915,105.915,316800000.0
2008-01-24 21:50:00,105.905,105.965,105.905,105.965,318500000.0
2008-01-24 21:51:00,105.98,106.015,105.965,105.995,282400000.0
2008-01-24 21:52:00,105.995,106.035,105.985,106.025,292600000.0
2008-01-24 21:53:00,106.025,106.075,105.995,106.005,329800000.0
2008-01-24 21:54:00,106.015,106.025,105.975,105.995,612199999.0
2008-01-24 21:55:00,105.985,106.035,105.975,105.99,723000000.0
2008-01-24 21:56:00,105.985,106.025,105.985,106.015,699800000.0
2008-01-24 21:57:00,106.015,106.025,105.905,105.905,335200000.0
2008-01-24 21:58:00,105.905,105.955,105.875,105.95,694300000.0
2008-01-24 21:59:00,105.955,105.985,105.915,105.93,424100000.0
2008-01-24 22:00:00,105.935,105.935,105.885,105.895,331100000.0
2008-01-24 22:01:00,105.895,105.925,105.885,105.925,414200000.0
2008-01-24 22:02:00,105.92,105.97,105.92,105.955,685500000.0
2008-01-24 22:03:00,105.955,105.965,105.935,105.96,542400000.0
2008-01-24 22:04:00,105.96,105.965,105.935,105.955,268600000.0
2008-01-24 22:05:00,105.955,105.98,105.945,105.975,292500000.0
2008-01-24 22:06:00,105.975,105.985,105.96,105.98,356800000.0
2008-01-24 22:07:00,105.975,106.025,105.975,105.995,227500000.0
2008-01-24 22:08:00,105.995,106.065,105.99,106.065,497600000.0
2008-01-24 22:09:00,106.065,106.065,106.025,106.04,354500000.0
2008-01-24 22:10:00,106.04,106.095,106.02,106.095,169300000.0
2008-01-24 22:11:00,106.095,106.095,106.035,106.065,151000000.0
2008-01-24 22:12:00,106.065,106.095,106.065,106.075,161600000.0
2008-01-24 22:13:00,106.075,106.075,106.04,106.055,261400000.0
2008-01-24 22:14:00,106.05,106.055,106.025,106.025,119500000.0
2008-01-24 22:15:00,106.025,106.03,105.965,105.975,492200000.0
2008-01-24 22:16:00,105.97,105.975,105.915,105.925,539299997.0
2008-01-24 22:17:00,105.935,106.005,105.93,105.985,693999999.0
2008-01-24 22:18:00,105.985,105.995,105.925,105.985,399799999.0
2008-01-24 22:19:00,105.975,106.005,105.96,106.005,302900000.0
2008-01-24 22:20:00,105.995,106.015,105.965,105.985,318600000.0
2008-01-24 22:21:00,105.985,106.01,105.985,105.99,572300000.0
2008-01-24 22:22:00,105.99,106.015,105.975,105.975,298500000.0
2008-01-24 22:23:00,105.975,106.035,105.975,106.015,335800000.0
2008-01-24 22:24:00,106.015,106.065,106.01,106.055,474600000.0
2008-01-24 22:25:00,106.055,106.055,106.015,106.035,517900000.0
2008-01-24 22:26:00,106.035,106.085,106.035,106.08,270900000.0
2008-01-24 22:27:00,106.095,106.105,106.065,106.075,345100000.0
2008-01-24 22:28:00,106.075,106.075,106.015,106.025,201100000.0
2008-01-24 22:29:00,106.015,106.05,105.965,106.005,465000000.0
2008-01-24 22:30:00,106.005,106.035,106.005,106.035,276800000.0
2008-01-24 22:31:00,106.035,106.095,106.025,106.035,476800000.0
2008-01-24 22:32:00,106.03,106.045,106.025,106.025,421000000.0
2008-01-24 22:33:00,106.03,106.04,106.025,106.03,258800000.0
2008-01-24 22:34:00,106.03,106.055,106.025,106.035,402400000.0
2008-01-24 22:35:00,106.035,106.035,106.03,106.035,174600000.0
2008-01-24 22:36:00,106.035,106.045,106.01,106.025,433400001.0
2008-01-24 22:37:00,106.04,106.045,106.035,106.035,518000000.0
2008-01-24 22:38:00,106.035,106.055,106.035,106.055,258600000.0
2008-01-24 22:39:00,106.055,106.055,106.035,106.045,657400000.0
2008-01-24 22:40:00,106.04,106.125,106.04,106.125,205700000.0
2008-01-24 22:41:00,106.125,106.135,106.105,106.115,226000000.0
2008-01-24 22:42:00,106.115,106.115,106.095,106.115,457200000.0
2008-01-24 22:43:00,106.115,106.155,106.115,106.155,290900000.0
2008-01-24 22:44:00,106.155,106.175,106.145,106.165,196700000.0
2008-01-24 22:45:00,106.165,106.175,106.14,106.155,581500000.0
2008-01-24 22:46:00,106.145,106.16,106.14,106.155,341600000.0
2008-01-24 22:47:00,106.155,106.225,106.14,106.18,372100000.0
2008-01-24 22:48:00,106.185,106.215,106.145,106.18,826000000.0
2008-01-24 22:49:00,106.18,106.215,106.175,106.18,377900000.0
2008-01-24 22:50:00,106.175,106.205,106.165,106.185,499700003.0
2008-01-24 22:51:00,106.185,106.2,106.175,106.195,318200000.0
2008-01-24 22:52:00,106.195,106.195,106.165,106.165,220000001.0
2008-01-24 22:53:00,106.175,106.195,106.175,106.185,222000000.0
2008-01-24 22:54:00,106.185,106.21,106.185,106.205,126200000.0
2008-01-24 22:55:00,106.205,106.265,106.185,106.265,175900000.0
2008-01-24 22:56:00,106.265,106.275,106.245,106.255,406199999.0
2008-01-24 22:57:00,106.255,106.265,106.245,106.245,175900000.0
2008-01-24 22:58:00,106.245,106.255,106.195,106.195,199500000.0
2008-01-24 22:59:00,106.195,106.205,106.17,106.175,338000000.0
2008-01-24 23:00:00,106.175,106.27,106.165,106.27,452900000.0
2008-01-24 23:01:00,106.27,106.28,106.235,106.255,232100000.0
2008-01-24 23:02:00,106.265,106.335,106.265,106.295,330300000.0
2008-01-24 23:03:00,106.295,106.32,106.285,106.3,174099999.0
2008-01-24 23:04:00,106.295,106.305,106.285,106.3,184300000.0
2008-01-24 23:05:00,106.3,106.345,106.3,106.315,249700000.0
2008-01-24 23:06:00,106.325,106.35,106.325,106.335,164800000.0
2008-01-24 23:07:00,106.335,106.365,106.31,106.345,265600000.0
2008-01-24 23:08:00,106.345,106.36,106.315,106.35,431200001.0
2008-01-24 23:09:00,106.35,106.485,106.345,106.485,267500000.0
2008-01-24 23:10:00,106.485,106.485,106.425,106.475,723099999.0
2008-01-24 23:11:00,106.47,106.47,106.405,106.435,245200000.0
2008-01-24 23:12:00,106.435,106.445,106.385,106.395,352600000.0
2008-01-24 23:13:00,106.39,106.395,106.345,106.395,288000000.0
2008-01-24 23:14:00,106.395,106.415,106.395,106.41,123500000.0
2008-01-24 23:15:00,106.41,106.43,106.41,106.415,166600000.0
2008-01-24 23:16:00,106.415,106.49,106.415,106.46,524200000.0
2008-01-24 23:17:00,106.46,106.49,106.445,106.47,223000000.0
2008-01-24 23:18:00,106.475,106.545,106.465,106.49,583300000.0
2008-01-24 23:19:00,106.49,106.55,106.475,106.55,366599999.0
2008-01-24 23:20:00,106.555,106.58,106.55,106.555,123600000.0
2008-01-24 23:21:00,106.56,106.59,106.54,106.585,190700000.0
2008-01-24 23:22:00,106.585,106.675,106.585,106.615,427800000.0
2008-01-24 23:23:00,106.615,106.67,106.605,106.67,61400000.0
2008-01-24 23:24:00,106.655,106.665,106.62,106.64,239900000.0
2008-01-24 23:25:00,106.64,106.675,106.635,106.665,289000000.0
2008-01-24 23:26:00,106.655,106.88,106.64,106.815,342100000.0
2008-01-24 23:27:00,106.82,106.855,106.79,106.855,325300000.0
2008-01-24 23:28:00,106.855,106.905,106.825,106.9,754599999.0
2008-01-24 23:29:00,106.9,106.9,106.855,106.895,584500000.0
2008-01-24 23:30:00,106.9,106.905,106.865,106.875,701299999.0
2008-01-24 23:31:00,106.865,106.885,106.82,106.84,857300000.0
2008-01-24 23:32:00,106.84,106.865,106.82,106.83,473900000.0
2008-01-24 23:33:00,106.83,106.83,106.795,106.825,541500000.0
2008-01-24 23:34:00,106.825,106.88,106.815,106.88,388500000.0
2008-01-24 23:35:00,106.88,106.975,106.875,106.875,783100000.0
2008-01-24 23:36:00,106.875,106.88,106.82,106.85,792500000.0
2008-01-24 23:37:00,106.85,106.865,106.815,106.83,307200000.0
2008-01-24 23:38:00,106.83,106.83,106.795,106.795,528100000.0
2008-01-24 23:39:00,106.795,106.805,106.765,106.78,567900000.0
2008-01-24 23:40:00,106.775,106.775,106.715,106.725,889200000.0
2008-01-24 23:41:00,106.725,106.765,106.725,106.755,679700000.0
2008-01-24 23:42:00,106.755,106.77,106.695,106.7,711300001.0
2008-01-24 23:43:00,106.705,106.765,106.68,106.68,709200000.0
2008-01-24 23:44:00,106.68,106.71,106.67,106.675,516600000.0
2008-01-24 23:45:00,106.68,106.695,106.675,106.685,395000000.0
2008-01-24 23:46:00,106.685,106.715,106.675,106.695,290000000.0
2008-01-24 23:47:00,106.685,106.735,106.685,106.735,438200000.0
2008-01-24 23:48:00,106.735,106.845,106.73,106.825,830799999.0
2008-01-24 23:49:00,106.825,106.865,106.785,106.85,725600001.0
2008-01-24 23:50:00,106.85,106.87,106.825,106.835,706400000.0
2008-01-24 23:51:00,106.835,106.865,106.745,106.775,895800000.0
2008-01-24 23:52:00,106.775,106.805,106.745,106.775,439600001.0
2008-01-24 23:53:00,106.785,106.785,106.745,106.745,356000000.0
2008-01-24 23:54:00,106.75,106.75,106.72,106.74,405000000.0
2008-01-24 23:55:00,106.74,106.79,106.735,106.755,312100000.0
2008-01-24 23:56:00,106.755,106.795,106.735,106.785,484800000.0
2008-01-24 23:57:00,106.785,106.795,106.745,106.775,534400000.0
2008-01-24 23:58:00,106.78,106.78,106.725,106.765,406400000.0
2008-01-24 23:59:00,106.765,106.77,106.73,106.74,104800000.0
2008-01-25 00:00:00,106.74,106.79,106.73,106.75,267800000.0
2008-01-25 00:01:00,106.75,106.77,106.74,106.77,374800000.0
2008-01-25 00:02:00,106.755,106.78,106.755,106.755,315300000.0
2008-01-25 00:03:00,106.745,106.78,106.725,106.78,279200000.0
2008-01-25 00:04:00,106.77,106.8,106.77,106.77,208700000.0
2008-01-25 00:05:00,106.79,106.79,106.705,106.74,351200000.0
2008-01-25 00:06:00,106.77,106.85,106.75,106.85,203200000.0
2008-01-25 00:07:00,106.84,106.86,106.81,106.82,283900000.0
2008-01-25 00:08:00,106.82,106.84,106.8,106.82,124800000.0
2008-01-25 00:09:00,106.82,106.83,106.8,106.82,147200000.0
2008-01-25 00:10:00,106.82,106.82,106.78,106.78,107800000.0
2008-01-25 00:11:00,106.78,106.8,106.77,106.78,307600000.0
2008-01-25 00:12:00,106.78,106.8,106.78,106.8,255200000.0
2008-01-25 00:13:00,106.8,106.8,106.79,106.8,13000000.0
2008-01-25 00:14:00,106.79,106.82,106.79,106.82,20500000.0
2008-01-25 00:15:00,106.82,106.82,106.8,106.82,69700000.0
2008-01-25 00:16:00,106.83,106.84,106.8,106.8,216100000.0
2008-01-25 00:17:00,106.8,106.82,106.8,106.81,254000000.0
2008-01-25 00:18:00,106.81,106.81,106.8,106.8,230200000.0
2008-01-25 00:19:00,106.8,106.805,106.8,106.8,112400000.0
2008-01-25 00:20:00,106.8,106.805,106.795,106.8,161900000.0
2008-01-25 00:21:00,106.79,106.805,106.79,106.795,135200000.0
2008-01-25 00:22:00,106.795,106.805,106.79,106.8,41400000.0
2008-01-25 00:23:00,106.795,106.83,106.78,106.83,136000000.0
2008-01-25 00:24:00,106.82,106.82,106.82,106.82,4500000.0
2008-01-25 00:25:00,106.805,106.82,106.79,106.81,155700000.0
2008-01-25 00:26:00,106.81,106.84,106.755,106.755,217400000.0
2008-01-25 00:27:00,106.755,106.755,106.7,106.74,355200000.0
2008-01-25 00:28:00,106.7,106.78,106.7,106.76,232900000.0
2008-01-25 00:29:00,106.77,106.81,106.69,106.76,234700000.0
2008-01-25 00:30:00,106.76,106.82,106.75,106.79,159900000.0
2008-01-25 00:31:00,106.78,106.79,106.745,106.745,33100000.0
2008-01-25 00:32:00,106.745,106.745,106.745,106.745,1000000.0
2008-01-25 00:33:00,106.74,106.78,106.74,106.775,52700000.0
2008-01-25 00:34:00,106.78,106.81,106.75,106.81,301000000.0
2008-01-25 00:35:00,106.81,106.81,106.8,106.8,15700000.0
2008-01-25 00:36:00,106.8,106.84,106.8,106.84,20900000.0
2008-01-25 00:37:00,106.84,106.84,106.72,106.78,448100000.0
2008-01-25 00:38:00,106.78,106.79,106.73,106.79,232900000.0
2008-01-25 00:39:00,106.79,106.8,106.755,106.78,160600000.0
2008-01-25 00:40:00,106.78,106.8,106.78,106.785,181600000.0
2008-01-25 00:41:00,106.79,106.81,106.78,106.81,129700000.0
2008-01-25 00:42:00,106.81,106.81,106.71,106.73,190700000.0
2008-01-25 00:43:00,106.72,106.795,106.72,106.795,229300000.0
2008-01-25 00:44:00,106.795,106.795,106.74,106.75,123000000.0
2008-01-25 00:45:00,106.74,106.76,106.74,106.755,235600000.0
2008-01-25 00:46:00,106.755,106.795,106.745,106.775,233300000.0
2008-01-25 00:47:00,106.775,106.795,106.76,106.78,279600000.0
2008-01-25 00:48:00,106.765,106.855,106.73,106.79,407399999.0
2008-01-25 00:49:00,106.795,106.84,106.76,106.84,297200000.0
2008-01-25 00:50:00,106.84,106.84,106.8,106.81,122000000.0
2008-01-25 00:51:00,106.81,106.81,106.78,106.8,160700000.0
2008-01-25 00:52:00,106.8,106.83,106.79,106.83,101000000.0
2008-01-25 00:53:00,106.83,106.885,106.79,106.81,269500000.0
2008-01-25 00:54:00,106.805,106.82,106.785,106.785,411800000.0
2008-01-25 00:55:00,106.785,106.835,106.785,106.8,365400000.0
2008-01-25 00:56:00,106.8,106.86,106.77,106.86,338900000.0
2008-01-25 00:57:00,106.86,106.86,106.75,106.82,267000000.0
2008-01-25 00:58:00,106.81,106.87,106.81,106.85,224400000.0
2008-01-25 00:59:00,106.85,106.85,106.835,106.84,122100000.0
2008-01-25 01:00:00,106.84,106.855,106.82,106.83,355800000.0
2008-01-25 01:01:00,106.83,106.85,106.83,106.83,84500000.0
2008-01-25 01:02:00,106.83,106.83,106.805,106.815,29700000.0
2008-01-25 01:03:00,106.815,106.85,106.815,106.83,34300000.0
2008-01-25 01:04:00,106.83,106.83,106.775,106.79,198400000.0
2008-01-25 01:05:00,106.79,106.81,106.78,106.81,73400000.0
2008-01-25 01:06:00,106.81,106.81,106.77,106.78,41100000.0
2008-01-25 01:07:00,106.78,106.805,106.765,106.77,158200000.0
2008-01-25 01:08:00,106.77,106.77,106.705,106.705,88700000.0
2008-01-25 01:09:00,106.705,106.715,106.675,106.695,321299998.0
2008-01-25 01:10:00,106.695,106.715,106.68,106.695,260100000.0
2008-01-25 01:11:00,106.695,106.695,106.665,106.67,135200000.0
2008-01-25 01:12:00,106.675,106.715,106.655,106.71,147900000.0
2008-01-25 01:13:00,106.715,106.775,106.71,106.71,541600000.0
2008-01-25 01:14:00,106.71,106.735,106.7,106.725,265100000.0
2008-01-25 01:15:00,106.725,106.725,106.645,106.675,261300000.0
2008-01-25 01:16:00,106.685,106.69,106.645,106.69,294100000.0
2008-01-25 01:17:00,106.69,106.7,106.655,106.67,213300000.0
2008-01-25 01:18:00,106.67,106.67,106.65,106.67,44100000.0
2008-01-25 01:19:00,106.67,106.67,106.64,106.65,44000000.0
2008-01-25 01:20:00,106.65,106.65,106.63,106.64,240400000.0
2008-01-25 01:21:00,106.64,106.64,106.58,106.61,102100000.0
2008-01-25 01:22:00,106.61,106.61,106.57,106.57,69800000.0
2008-01-25 01:23:00,106.57,106.57,106.49,106.57,300300000.0
2008-01-25 01:24:00,106.57,106.6,106.55,106.58,222300000.0
2008-01-25 01:25:00,106.58,106.58,106.565,106.58,83300000.0
2008-01-25 01:26:00,106.58,106.6,106.58,106.59,41600000.0
2008-01-25 01:27:00,106.59,106.61,106.58,106.6,69200000.0
2008-01-25 01:28:00,106.6,106.61,106.56,106.58,159600000.0
2008-01-25 01:29:00,106.58,106.59,106.535,106.535,104300000.0
2008-01-25 01:30:00,106.535,106.57,106.525,106.57,570600000.0
2008-01-25 01:31:00,106.57,106.6,106.57,106.585,322800000.0
2008-01-25 01:32:00,106.585,106.59,106.495,106.55,706200000.0
2008-01-25 01:33:00,106.55,106.57,106.54,106.565,138600000.0
2008-01-25 01:34:00,106.565,106.59,106.56,106.59,333200000.0
2008-01-25 01:35:00,106.59,106.6,106.585,106.59,22000000.0
2008-01-25 01:36:00,106.59,106.6,106.57,106.59,73600000.0
2008-01-25 01:37:00,106.59,106.6,106.58,106.6,93600000.0
2008-01-25 01:38:00,106.6,106.63,106.59,106.62,84100000.0
2008-01-25 01:39:00,106.61,106.62,106.6,106.62,71100000.0
2008-01-25 01:40:00,106.62,106.64,106.595,106.63,131600000.0
2008-01-25 01:41:00,106.63,106.66,106.63,106.65,31500000.0
2008-01-25 01:42:00,106.65,106.66,106.625,106.64,48200000.0
2008-01-25 01:43:00,106.64,106.655,106.64,106.64,98900000.0
2008-01-25 01:44:00,106.64,106.66,106.62,106.62,534800000.0
2008-01-25 01:45:00,106.625,106.65,106.62,106.635,511399999.0
2008-01-25 01:46:00,106.635,106.69,106.63,106.69,213200000.0
2008-01-25 01:47:00,106.69,106.69,106.62,106.63,338900000.0
2008-01-25 01:48:00,106.63,106.63,106.62,106.625,312300000.0
2008-01-25 01:49:00,106.625,106.69,106.625,106.655,638500000.0
2008-01-25 01:50:00,106.655,106.655,106.6,106.655,332000000.0
2008-01-25 01:51:00,106.655,106.67,106.625,106.64,327900000.0
2008-01-25 01:52:00,106.635,106.64,106.635,106.635,120300000.0
2008-01-25 01:53:00,106.63,106.65,106.58,106.65,706500001.0
2008-01-25 01:54:00,106.65,106.69,106.65,106.69,37900000.0
2008-01-25 01:55:00,106.69,106.71,106.665,106.68,110600000.0
2008-01-25 01:56:00,106.68,106.68,106.63,106.64,82500000.0
2008-01-25 01:57:00,106.64,106.66,106.635,106.65,70000000.0
2008-01-25 01:58:00,106.65,106.68,106.65,106.66,347700000.0
2008-01-25 01:59:00,106.66,106.67,106.65,106.66,281400000.0
2008-01-25 02:00:00,106.66,106.66,106.61,106.62,110600000.0
2008-01-25 02:01:00,106.63,106.64,106.62,106.64,26500000.0
2008-01-25 02:02:00,106.64,106.65,106.625,106.65,24300000.0
2008-01-25 02:03:00,106.65,106.65,106.64,106.65,16000000.0
2008-01-25 02:04:00,106.65,106.65,106.615,106.63,53400000.0
2008-01-25 02:05:00,106.63,106.63,106.6,106.62,70000000.0
2008-01-25 02:06:00,106.62,106.63,106.6,106.63,38500000.0
2008-01-25 02:07:00,106.63,106.63,106.61,106.62,17500000.0
2008-01-25 02:08:00,106.62,106.62,106.54,106.55,51700000.0
2008-01-25 02:09:00,106.55,106.575,106.54,106.57,413900000.0
2008-01-25 02:10:00,106.57,106.57,106.505,106.51,259400000.0
2008-01-25 02:11:00,106.515,106.52,106.49,106.5,123000000.0
2008-01-25 02:12:00,106.5,106.5,106.48,106.49,72300000.0
2008-01-25 02:13:00,106.49,106.5,106.465,106.49,16500000.0
2008-01-25 02:14:00,106.49,106.5,106.475,106.5,21800000.0
2008-01-25 02:15:00,106.5,106.51,106.49,106.5,53800000.0
2008-01-25 02:16:00,106.5,106.5,106.365,106.39,183100000.0
2008-01-25 02:17:00,106.4,106.41,106.35,106.37,251299999.0
2008-01-25 02:18:00,106.37,106.43,106.35,106.43,410299996.0
2008-01-25 02:19:00,106.43,106.43,106.41,106.42,41600000.0
2008-01-25 02:20:00,106.42,106.45,106.42,106.44,118400000.0
2008-01-25 02:21:00,106.44,106.51,106.44,106.5,134100000.0
2008-01-25 02:22:00,106.5,106.5,106.48,106.48,46300000.0
2008-01-25 02:23:00,106.48,106.51,106.48,106.5,36000000.0
2008-01-25 02:24:00,106.5,106.5,106.48,106.5,40800000.0
2008-01-25 02:25:00,106.5,106.51,106.45,106.46,172400000.0
2008-01-25 02:26:00,106.46,106.49,106.43,106.46,216800000.0
2008-01-25 02:27:00,106.46,106.47,106.45,106.46,59500000.0
2008-01-25 02:28:00,106.46,106.47,106.44,106.45,31800000.0
2008-01-25 02:29:00,106.45,106.47,106.45,106.47,29500000.0
2008-01-25 02:30:00,106.47,106.48,106.46,106.48,31100000.0
2008-01-25 02:31:00,106.48,106.49,106.47,106.47,66400000.0
2008-01-25 02:32:00,106.47,106.48,106.46,106.46,47900000.0
2008-01-25 02:33:00,106.46,106.48,106.455,106.46,48200000.0
2008-01-25 02:34:00,106.46,106.47,106.45,106.46,38600000.0
2008-01-25 02:35:00,106.46,106.47,106.45,106.46,42500000.0
2008-01-25 02:36:00,106.46,106.46,106.44,106.46,64700000.0
2008-01-25 02:37:00,106.46,106.46,106.43,106.44,63900000.0
2008-01-25 02:38:00,106.44,106.47,106.44,106.45,74700000.0
2008-01-25 02:39:00,106.45,106.48,106.42,106.42,117600000.0
2008-01-25 02:40:00,106.42,106.43,106.42,106.42,13000000.0
2008-01-25 02:41:00,106.41,106.45,106.4,106.41,115600000.0
2008-01-25 02:42:00,106.42,106.43,106.39,106.4,86900000.0
2008-01-25 02:43:00,106.4,106.42,106.39,106.42,59100000.0
2008-01-25 02:44:00,106.42,106.42,106.37,106.39,51700000.0
2008-01-25 02:45:00,106.39,106.39,106.36,106.37,73500000.0
2008-01-25 02:46:00,106.37,106.37,106.33,106.34,69100000.0
2008-01-25 02:47:00,106.35,106.36,106.32,106.35,83500000.0
2008-01-25 02:48:00,106.35,106.39,106.35,106.38,62000000.0
2008-01-25 02:49:00,106.37,106.4,106.36,106.4,94300000.0
2008-01-25 02:50:00,106.4,106.41,106.39,106.4,67100000.0
2008-01-25 02:51:00,106.4,106.41,106.38,106.38,103200000.0
2008-01-25 02:52:00,106.38,106.38,106.35,106.365,126200000.0
2008-01-25 02:53:00,106.365,106.38,106.35,106.38,107800000.0
2008-01-25 02:54:00,106.38,106.39,106.34,106.34,140200000.0
2008-01-25 02:55:00,106.34,106.43,106.34,106.42,245900000.0
2008-01-25 02:56:00,106.42,106.46,106.41,106.45,126900000.0
2008-01-25 02:57:00,106.45,106.45,106.415,106.44,160800000.0
2008-01-25 02:58:00,106.44,106.45,106.385,106.4,161000000.0
2008-01-25 02:59:00,106.4,106.42,106.39,106.39,36400000.0
2008-01-25 03:00:00,106.39,106.4,106.32,106.35,150200000.0
2008-01-25 03:01:00,106.35,106.38,106.325,106.37,184900000.0
2008-01-25 03:02:00,106.37,106.39,106.36,106.38,175100000.0
2008-01-25 03:03:00,106.38,106.38,106.37,106.38,89700000.0
2008-01-25 03:04:00,106.38,106.42,106.38,106.42,148500000.0
2008-01-25 03:05:00,106.42,106.425,106.41,106.42,30200000.0
2008-01-25 03:06:00,106.42,106.43,106.41,106.42,64500000.0
2008-01-25 03:07:00,106.42,106.43,106.39,106.4,76600000.0
2008-01-25 03:08:00,106.41,106.41,106.39,106.39,23200000.0
2008-01-25 03:09:00,106.39,106.41,106.39,106.39,73600000.0
2008-01-25 03:10:00,106.4,106.41,106.36,106.38,70500000.0
2008-01-25 03:11:00,106.38,106.41,106.38,106.4,62400000.0
2008-01-25 03:12:00,106.4,106.41,106.38,106.38,45900000.0
2008-01-25 03:13:00,106.38,106.41,106.38,106.395,22700000.0
2008-01-25 03:14:00,106.4,106.44,106.4,106.44,64900000.0
2008-01-25 03:15:00,106.44,106.45,106.425,106.45,59100000.0
2008-01-25 03:16:00,106.45,106.47,106.43,106.47,114800000.0
2008-01-25 03:17:00,106.47,106.49,106.455,106.49,103400000.0
2008-01-25 03:18:00,106.49,106.52,106.49,106.495,130600000.0
2008-01-25 03:19:00,106.495,106.6,106.495,106.59,183000000.0
2008-01-25 03:20:00,106.59,106.64,106.585,106.63,193000000.0
2008-01-25 03:21:00,106.63,106.63,106.61,106.61,156200000.0
2008-01-25 03:22:00,106.61,106.65,106.6,106.63,298000000.0
2008-01-25 03:23:00,106.63,106.72,106.63,106.72,264800000.0
2008-01-25 03:24:00,106.72,106.78,106.69,106.78,393900000.0
2008-01-25 03:25:00,106.78,106.78,106.74,106.75,261400000.0
2008-01-25 03:26:00,106.75,106.75,106.72,106.74,209400000.0
2008-01-25 03:27:00,106.74,106.74,106.72,106.73,126900000.0
2008-01-25 03:28:00,106.73,106.76,106.73,106.74,103900000.0
2008-01-25 03:29:00,106.74,106.75,106.7,106.74,290500000.0
2008-01-25 03:30:00,106.74,106.74,106.715,106.73,72100000.0
2008-01-25 03:31:00,106.73,106.73,106.72,106.73,216500000.0
2008-01-25 03:32:00,106.73,106.75,106.71,106.73,199200001.0
2008-01-25 03:33:00,106.73,106.73,106.71,106.72,115200000.0
2008-01-25 03:34:00,106.705,106.74,106.7,106.74,163900000.0
2008-01-25 03:35:00,106.74,106.75,106.73,106.73,109100000.0
2008-01-25 03:36:00,106.73,106.73,106.67,106.7,134400000.0
2008-01-25 03:37:00,106.7,106.71,106.69,106.71,94600000.0
2008-01-25 03:38:00,106.71,106.73,106.71,106.73,93200000.0
2008-01-25 03:39:00,106.73,106.81,106.73,106.78,137600000.0
2008-01-25 03:40:00,106.77,106.82,106.77,106.81,154100000.0
2008-01-25 03:41:00,106.81,106.81,106.79,106.81,146400000.0
2008-01-25 03:42:00,106.81,106.82,106.73,106.73,95500000.0
2008-01-25 03:43:00,106.74,106.76,106.73,106.73,48300000.0
2008-01-25 03:44:00,106.74,106.75,106.71,106.71,351700000.0
2008-01-25 03:45:00,106.7,106.73,106.67,106.68,314900000.0
2008-01-25 03:46:00,106.68,106.69,106.67,106.68,434100000.0
2008-01-25 03:47:00,106.68,106.7,106.625,106.64,288200000.0
2008-01-25 03:48:00,106.64,106.68,106.62,106.68,344899998.0
2008-01-25 03:49:00,106.68,106.69,106.67,106.685,207100000.0
2008-01-25 03:50:00,106.685,106.69,106.67,106.68,254299999.0
2008-01-25 03:51:00,106.68,106.68,106.67,106.67,87200000.0
2008-01-25 03:52:00,106.67,106.68,106.66,106.68,92500000.0
2008-01-25 03:53:00,106.68,106.695,106.68,106.685,405500000.0
2008-01-25 03:54:00,106.685,106.69,106.67,106.67,278500000.0
2008-01-25 03:55:00,106.67,106.695,106.67,106.67,297100000.0
2008-01-25 03:56:00,106.68,106.69,106.66,106.685,382000000.0
2008-01-25 03:57:00,106.685,106.695,106.68,106.69,231200000.0
2008-01-25 03:58:00,106.69,106.71,106.68,106.71,229500000.0
2008-01-25 03:59:00,106.71,106.71,106.68,106.68,233700000.0
2008-01-25 04:00:00,106.69,106.69,106.67,106.69,151000000.0
2008-01-25 04:01:00,106.68,106.69,106.675,106.68,211600000.0
2008-01-25 04:02:00,106.68,106.715,106.67,106.715,284900000.0
2008-01-25 04:03:00,106.715,106.72,106.71,106.715,120000000.0
2008-01-25 04:04:00,106.715,106.73,106.71,106.73,109200000.0
2008-01-25 04:05:00,106.73,106.73,106.73,106.73,30000000.0
2008-01-25 04:06:00,106.73,106.73,106.71,106.72,21100000.0
2008-01-25 04:07:00,106.71,106.73,106.71,106.72,70700000.0
2008-01-25 04:08:00,106.72,106.72,106.615,106.63,316500000.0
2008-01-25 04:09:00,106.63,106.63,106.58,106.6,352400000.0
2008-01-25 04:10:00,106.6,106.6,106.58,106.58,196100000.0
2008-01-25 04:11:00,106.58,106.6,106.58,106.59,32800000.0
2008-01-25 04:12:00,106.6,106.62,106.585,106.6,105500000.0
2008-01-25 04:13:00,106.6,106.6,106.57,106.575,68700000.0
2008-01-25 04:14:00,106.58,106.6,106.57,106.59,81000000.0
2008-01-25 04:15:00,106.59,106.63,106.59,106.63,218500000.0
2008-01-25 04:16:00,106.64,106.66,106.63,106.65,63200000.0
2008-01-25 04:17:00,106.645,106.66,106.645,106.66,24200000.0
2008-01-25 04:18:00,106.66,106.67,106.65,106.67,39600000.0
2008-01-25 04:19:00,106.67,106.67,106.66,106.67,39000000.0
2008-01-25 04:20:00,106.66,106.7,106.66,106.68,130300000.0
2008-01-25 04:21:00,106.68,106.69,106.67,106.69,43100000.0
2008-01-25 04:22:00,106.69,106.7,106.685,106.69,87800000.0
2008-01-25 04:23:00,106.69,106.7,106.68,106.68,30400000.0
2008-01-25 04:24:00,106.68,106.69,106.68,106.69,15200000.0
2008-01-25 04:25:00,106.69,106.69,106.67,106.69,42900000.0
2008-01-25 04:26:00,106.69,106.69,106.67,106.67,87900000.0
2008-01-25 04:27:00,106.66,106.66,106.64,106.64,175700000.0
2008-01-25 04:28:00,106.64,106.665,106.64,106.66,257600000.0
2008-01-25 04:29:00,106.66,106.7,106.65,106.7,249800000.0
2008-01-25 04:30:00,106.69,106.7,106.66,106.675,124100000.0
2008-01-25 04:31:00,106.675,106.7,106.675,106.69,62600000.0
2008-01-25 04:32:00,106.69,106.69,106.66,106.66,90300000.0
2008-01-25 04:33:00,106.66,106.68,106.625,106.66,92800000.0
2008-01-25 04:34:00,106.66,106.66,106.645,106.66,31200000.0
2008-01-25 04:35:00,106.66,106.66,106.65,106.66,15700000.0
2008-01-25 04:36:00,106.66,106.675,106.655,106.675,72000000.0
2008-01-25 04:37:00,106.67,106.725,106.67,106.71,61400000.0
2008-01-25 04:38:00,106.71,106.71,106.7,106.71,21500000.0
2008-01-25 04:39:00,106.71,106.71,106.655,106.655,244500000.0
2008-01-25 04:40:00,106.655,106.655,106.61,106.655,280700000.0
2008-01-25 04:41:00,106.62,106.655,106.62,106.62,107600000.0
2008-01-25 04:42:00,106.62,106.655,106.61,106.65,138800000.0
2008-01-25 04:43:00,106.65,106.66,106.635,106.66,259400000.0
2008-01-25 04:44:00,106.66,106.66,106.64,106.66,161800000.0
2008-01-25 04:45:00,106.65,106.67,106.65,106.67,127200000.0
2008-01-25 04:46:00,106.67,106.67,106.58,106.61,367100000.0
2008-01-25 04:47:00,106.61,106.64,106.61,106.625,140900000.0
2008-01-25 04:48:00,106.625,106.635,106.61,106.615,157400000.0
2008-01-25 04:49:00,106.615,106.625,106.56,106.56,309400000.0
2008-01-25 04:50:00,106.56,106.56,106.525,106.525,281600000.0
2008-01-25 04:51:00,106.525,106.525,106.51,106.525,190800000.0
2008-01-25 04:52:00,106.525,106.56,106.5,106.545,351900000.0
2008-01-25 04:53:00,106.545,106.59,106.545,106.555,181400000.0
2008-01-25 04:54:00,106.56,106.58,106.55,106.57,163900000.0
2008-01-25 04:55:00,106.57,106.58,106.57,106.58,89800000.0
2008-01-25 04:56:00,106.58,106.58,106.58,106.58,145600000.0
2008-01-25 04:57:00,106.58,106.58,106.55,106.56,176100000.0
2008-01-25 04:58:00,106.56,106.57,106.56,106.56,116100000.0
2008-01-25 04:59:00,106.56,106.6,106.55,106.6,180500000.0
2008-01-25 05:00:00,106.6,106.6,106.58,106.59,98900000.0
2008-01-25 05:01:00,106.59,106.6,106.55,106.55,140800000.0
2008-01-25 05:02:00,106.55,106.55,106.52,106.55,95600000.0
2008-01-25 05:03:00,106.53,106.55,106.51,106.53,44600000.0
2008-01-25 05:04:00,106.53,106.54,106.52,106.53,68400000.0
2008-01-25 05:05:00,106.53,106.53,106.51,106.51,54500000.0
2008-01-25 05:06:00,106.51,106.52,106.505,106.52,26600000.0
2008-01-25 05:07:00,106.53,106.54,106.52,106.54,67600000.0
2008-01-25 05:08:00,106.54,106.55,106.53,106.55,64300000.0
2008-01-25 05:09:00,106.55,106.56,106.55,106.56,150700001.0
2008-01-25 05:10:00,106.55,106.58,106.54,106.58,184300000.0
2008-01-25 05:11:00,106.58,106.58,106.57,106.57,92000000.0
2008-01-25 05:12:00,106.57,106.58,106.56,106.57,271100000.0
2008-01-25 05:13:00,106.57,106.58,106.555,106.56,320199999.0
2008-01-25 05:14:00,106.56,106.59,106.555,106.59,97500000.0
2008-01-25 05:15:00,106.59,106.59,106.59,106.59,145600000.0
2008-01-25 05:16:00,106.59,106.59,106.57,106.57,85600000.0
2008-01-25 05:17:00,106.57,106.58,106.54,106.545,223300000.0
2008-01-25 05:18:00,106.56,106.57,106.54,106.56,168600000.0
2008-01-25 05:19:00,106.56,106.56,106.51,106.55,65200000.0
2008-01-25 05:20:00,106.55,106.55,106.49,106.51,57200000.0
2008-01-25 05:21:00,106.51,106.52,106.51,106.51,71600000.0
2008-01-25 05:22:00,106.51,106.54,106.49,106.5,48900000.0
2008-01-25 05:23:00,106.5,106.51,106.47,106.47,52000000.0
2008-01-25 05:24:00,106.47,106.5,106.46,106.49,237500000.0
2008-01-25 05:25:00,106.485,106.5,106.47,106.48,122000000.0
2008-01-25 05:26:00,106.47,106.49,106.46,106.48,90700000.0
2008-01-25 05:27:00,106.48,106.52,106.48,106.51,62400000.0
2008-01-25 05:28:00,106.51,106.52,106.51,106.51,39300000.0
2008-01-25 05:29:00,106.51,106.52,106.5,106.5,65100000.0
2008-01-25 05:30:00,106.5,106.52,106.485,106.5,146700000.0
2008-01-25 05:31:00,106.5,106.51,106.475,106.48,104600000.0
2008-01-25 05:32:00,106.48,106.5,106.48,106.5,98900000.0
2008-01-25 05:33:00,106.49,106.51,106.49,106.5,81400000.0
2008-01-25 05:34:00,106.5,106.51,106.49,106.5,100600000.0
2008-01-25 05:35:00,106.49,106.51,106.49,106.5,283300000.0
2008-01-25 05:36:00,106.5,106.51,106.495,106.5,151600000.0
2008-01-25 05:37:00,106.5,106.5,106.48,106.49,194000000.0
2008-01-25 05:38:00,106.5,106.52,106.49,106.51,82900000.0
2008-01-25 05:39:00,106.51,106.53,106.49,106.5,246000000.0
2008-01-25 05:40:00,106.505,106.52,106.49,106.51,264800000.0
2008-01-25 05:41:00,106.51,106.56,106.51,106.56,208900000.0
2008-01-25 05:42:00,106.56,106.58,106.56,106.565,266600000.0
2008-01-25 05:43:00,106.565,106.565,106.54,106.55,217700000.0
2008-01-25 05:44:00,106.55,106.59,106.55,106.58,81600000.0
2008-01-25 05:45:00,106.58,106.59,106.58,106.58,89600000.0
2008-01-25 05:46:00,106.58,106.59,106.57,106.59,319199999.0
2008-01-25 05:47:00,106.58,106.59,106.58,106.59,110800000.0
2008-01-25 05:48:00,106.59,106.59,106.59,106.59,80000000.0
2008-01-25 05:49:00,106.59,106.59,106.53,106.535,25800000.0
2008-01-25 05:50:00,106.535,106.55,106.53,106.535,72400000.0
2008-01-25 05:51:00,106.535,106.55,106.53,106.54,71700000.0
2008-01-25 05:52:00,106.54,106.54,106.525,106.525,41600000.0
2008-01-25 05:53:00,106.525,106.54,106.52,106.53,65900000.0
2008-01-25 05:54:00,106.53,106.54,106.52,106.54,112000000.0
2008-01-25 05:55:00,106.54,106.54,106.53,106.53,23200000.0
2008-01-25 05:56:00,106.55,106.55,106.53,106.53,120000000.0
2008-01-25 05:57:00,106.53,106.54,106.52,106.52,70900000.0
2008-01-25 05:58:00,106.52,106.52,106.47,106.47,175700000.0
2008-01-25 05:59:00,106.47,106.53,106.47,106.52,114000000.0
2008-01-25 06:00:00,106.53,106.54,106.52,106.53,33600000.0
2008-01-25 06:01:00,106.52,106.525,106.51,106.52,18300000.0
2008-01-25 06:02:00,106.52,106.53,106.505,106.52,59600000.0
2008-01-25 06:03:00,106.51,106.53,106.5,106.53,111300000.0
2008-01-25 06:04:00,106.53,106.54,106.52,106.53,78700000.0
2008-01-25 06:05:00,106.53,106.54,106.53,106.53,58700000.0
2008-01-25 06:06:00,106.53,106.54,106.52,106.53,80100000.0
2008-01-25 06:07:00,106.53,106.54,106.51,106.53,84100000.0
2008-01-25 06:08:00,106.53,106.53,106.475,106.53,85600000.0
2008-01-25 06:09:00,106.53,106.56,106.51,106.56,136300000.0
2008-01-25 06:10:00,106.56,106.6,106.555,106.59,64400000.0
2008-01-25 06:11:00,106.59,106.63,106.58,106.62,119100000.0
2008-01-25 06:12:00,106.63,106.65,106.625,106.63,464400000.0
2008-01-25 06:13:00,106.63,106.65,106.58,106.58,105000000.0
2008-01-25 06:14:00,106.58,106.58,106.58,106.58,43200000.0
2008-01-25 06:15:00,106.58,106.58,106.55,106.58,50500000.0
2008-01-25 06:16:00,106.58,106.58,106.55,106.58,210600000.0
2008-01-25 06:17:00,106.58,106.58,106.56,106.58,53700000.0
2008-01-25 06:18:00,106.58,106.58,106.54,106.57,128800000.0
2008-01-25 06:19:00,106.57,106.58,106.55,106.57,89900000.0
2008-01-25 06:20:00,106.57,106.59,106.565,106.58,116000000.0
2008-01-25 06:21:00,106.59,106.59,106.565,106.57,60500000.0
2008-01-25 06:22:00,106.57,106.58,106.56,106.56,120100000.0
2008-01-25 06:23:00,106.56,106.57,106.56,106.565,78500000.0
2008-01-25 06:24:00,106.57,106.58,106.56,106.57,62600000.0
2008-01-25 06:25:00,106.57,106.59,106.54,106.58,43900000.0
2008-01-25 06:26:00,106.58,106.59,106.56,106.57,112700000.0
2008-01-25 06:27:00,106.57,106.57,106.56,106.56,42300000.0
2008-01-25 06:28:00,106.56,106.57,106.56,106.57,101100000.0
2008-01-25 06:29:00,106.56,106.57,106.555,106.56,63600000.0
2008-01-25 06:30:00,106.57,106.58,106.565,106.58,94700000.0
2008-01-25 06:31:00,106.58,106.58,106.555,106.57,118100000.0
2008-01-25 06:32:00,106.56,106.57,106.56,106.57,84500000.0
2008-01-25 06:33:00,106.57,106.57,106.525,106.54,98700000.0
2008-01-25 06:34:00,106.55,106.55,106.54,106.55,133300000.0
2008-01-25 06:35:00,106.55,106.56,106.535,106.545,141600000.0
2008-01-25 06:36:00,106.545,106.56,106.51,106.51,90400000.0
2008-01-25 06:37:00,106.51,106.52,106.49,106.5,130400000.0
2008-01-25 06:38:00,106.5,106.51,106.49,106.51,118100000.0
2008-01-25 06:39:00,106.51,106.53,106.505,106.51,230700000.0
2008-01-25 06:40:00,106.52,106.53,106.51,106.52,98500000.0
2008-01-25 06:41:00,106.52,106.52,106.5,106.51,50800000.0
2008-01-25 06:42:00,106.51,106.52,106.5,106.51,58600000.0
2008-01-25 06:43:00,106.51,106.54,106.51,106.53,59600000.0
2008-01-25 06:44:00,106.53,106.57,106.52,106.56,181500000.0
2008-01-25 06:45:00,106.56,106.56,106.52,106.53,75600000.0
2008-01-25 06:46:00,106.52,106.55,106.52,106.54,107900000.0
2008-01-25 06:47:00,106.55,106.55,106.52,106.52,103600000.0
2008-01-25 06:48:00,106.53,106.54,106.53,106.53,92400000.0
2008-01-25 06:49:00,106.53,106.55,106.52,106.54,102700000.0
2008-01-25 06:50:00,106.55,106.56,106.54,106.56,94500000.0
2008-01-25 06:51:00,106.56,106.56,106.56,106.56,22400000.0
2008-01-25 06:52:00,106.56,106.58,106.55,106.58,73600000.0
2008-01-25 06:53:00,106.58,106.59,106.56,106.57,106100000.0
2008-01-25 06:54:00,106.57,106.58,106.57,106.57,38200000.0
2008-01-25 06:55:00,106.57,106.57,106.57,106.57,55200000.0
2008-01-25 06:56:00,106.57,106.58,106.545,106.57,387400001.0
2008-01-25 06:57:00,106.57,106.57,106.56,106.56,77300000.0
2008-01-25 06:58:00,106.56,106.58,106.56,106.58,62000000.0
2008-01-25 06:59:00,106.58,106.58,106.57,106.58,68900000.0
2008-01-25 07:00:00,106.58,106.59,106.57,106.59,83000000.0
2008-01-25 07:01:00,106.59,106.59,106.57,106.57,113600000.0
2008-01-25 07:02:00,106.57,106.57,106.56,106.57,89900000.0
2008-01-25 07:03:00,106.57,106.58,106.56,106.58,154200000.0
2008-01-25 07:04:00,106.58,106.59,106.56,106.59,253900000.0
2008-01-25 07:05:00,106.58,106.63,106.58,106.615,364600000.0
2008-01-25 07:06:00,106.62,106.64,106.61,106.64,243400000.0
2008-01-25 07:07:00,106.64,106.74,106.64,106.7,759800000.0
2008-01-25 07:08:00,106.71,106.78,106.705,106.73,497000000.0
2008-01-25 07:09:00,106.73,106.76,106.7,106.7,213000000.0
2008-01-25 07:10:00,106.705,106.74,106.7,106.73,157600000.0
2008-01-25 07:11:00,106.73,106.83,106.72,106.79,249400000.0
2008-01-25 07:12:00,106.79,106.81,106.775,106.79,268700000.0
2008-01-25 07:13:00,106.79,106.83,106.79,106.81,204600000.0
2008-01-25 07:14:00,106.82,106.85,106.78,106.78,170100000.0
2008-01-25 07:15:00,106.785,106.81,106.75,106.78,163300000.0
2008-01-25 07:16:00,106.775,106.82,106.77,106.82,125500000.0
2008-01-25 07:17:00,106.82,106.83,106.81,106.83,69700000.0
2008-01-25 07:18:00,106.83,106.83,106.82,106.82,75700000.0
2008-01-25 07:19:00,106.82,106.83,106.795,106.83,139900000.0
2008-01-25 07:20:00,106.83,106.84,106.805,106.83,99400000.0
2008-01-25 07:21:00,106.83,106.83,106.83,106.83,30200000.0
2008-01-25 07:22:00,106.83,106.85,106.83,106.83,108800000.0
2008-01-25 07:23:00,106.83,106.9,106.83,106.85,194700000.0
2008-01-25 07:24:00,106.85,106.89,106.83,106.85,182200000.0
2008-01-25 07:25:00,106.84,106.87,106.83,106.86,142800000.0
2008-01-25 07:26:00,106.855,106.98,106.85,106.95,210500000.0
2008-01-25 07:27:00,106.95,106.95,106.9,106.91,176600000.0
2008-01-25 07:28:00,106.91,106.92,106.89,106.9,172700000.0
2008-01-25 07:29:00,106.9,106.94,106.89,106.94,181800000.0
2008-01-25 07:30:00,106.94,106.95,106.87,106.88,145600000.0
2008-01-25 07:31:00,106.88,106.88,106.81,106.83,153000000.0
2008-01-25 07:32:00,106.83,106.84,106.83,106.83,71300000.0
2008-01-25 07:33:00,106.83,106.83,106.81,106.83,109800000.0
2008-01-25 07:34:00,106.83,106.85,106.82,106.84,113800000.0
2008-01-25 07:35:00,106.83,106.84,106.825,106.83,43700000.0
2008-01-25 07:36:00,106.83,106.84,106.785,106.83,129500000.0
2008-01-25 07:37:00,106.83,106.87,106.83,106.86,67500000.0
2008-01-25 07:38:00,106.86,106.86,106.82,106.82,115200000.0
2008-01-25 07:39:00,106.82,106.86,106.82,106.86,178500000.0
2008-01-25 07:40:00,106.86,106.89,106.86,106.88,132900000.0
2008-01-25 07:41:00,106.88,106.89,106.87,106.88,37600000.0
2008-01-25 07:42:00,106.88,106.88,106.86,106.87,102600000.0
2008-01-25 07:43:00,106.87,106.91,106.87,106.91,149600000.0
2008-01-25 07:44:00,106.91,106.91,106.85,106.87,283700000.0
2008-01-25 07:45:00,106.85,106.87,106.79,106.8,79200000.0
2008-01-25 07:46:00,106.8,106.85,106.8,106.85,107700000.0
2008-01-25 07:47:00,106.85,106.87,106.85,106.86,42800000.0
2008-01-25 07:48:00,106.86,106.88,106.85,106.88,43600000.0
2008-01-25 07:49:00,106.88,106.89,106.87,106.89,38100000.0
2008-01-25 07:50:00,106.89,106.89,106.84,106.84,58000000.0
2008-01-25 07:51:00,106.84,106.85,106.835,106.84,67500000.0
2008-01-25 07:52:00,106.84,106.84,106.82,106.84,146800000.0
2008-01-25 07:53:00,106.83,106.84,106.76,106.82,238800000.0
2008-01-25 07:54:00,106.82,106.84,106.81,106.84,90600000.0
2008-01-25 07:55:00,106.84,106.85,106.82,106.82,67600000.0
2008-01-25 07:56:00,106.825,106.84,106.795,106.8,86000000.0
2008-01-25 07:57:00,106.795,106.85,106.79,106.84,91700000.0
2008-01-25 07:58:00,106.84,106.87,106.84,106.87,49100000.0
2008-01-25 07:59:00,106.87,106.9,106.87,106.88,145900000.0
2008-01-25 08:00:00,106.875,106.88,106.85,106.85,249700000.0
2008-01-25 08:01:00,106.85,106.88,106.84,106.87,225500000.0
2008-01-25 08:02:00,106.87,106.87,106.85,106.86,167500000.0
2008-01-25 08:03:00,106.86,106.93,106.86,106.925,224600000.0
2008-01-25 08:04:00,106.925,107.03,106.89,107.025,622100000.0
2008-01-25 08:05:00,107.025,107.04,107.0,107.01,486700000.0
2008-01-25 08:06:00,107.01,107.09,107.0,107.005,445300000.0
2008-01-25 08:07:00,107.005,107.1,107.005,107.09,149000000.0
2008-01-25 08:08:00,107.09,107.1,107.01,107.015,371200000.0
2008-01-25 08:09:00,107.01,107.04,106.955,106.995,988899995.0
2008-01-25 08:10:00,107.0,107.04,106.99,107.02,714699998.0
2008-01-25 08:11:00,107.02,107.07,106.99,106.99,438600000.0
2008-01-25 08:12:00,106.99,107.04,106.985,107.02,180000000.0
2008-01-25 08:13:00,107.02,107.02,106.92,106.93,388000000.0
2008-01-25 08:14:00,106.93,106.93,106.74,106.82,773900000.0
2008-01-25 08:15:00,106.82,106.85,106.78,106.78,170400000.0
2008-01-25 08:16:00,106.78,106.82,106.78,106.81,136200000.0
2008-01-25 08:17:00,106.81,106.84,106.79,106.82,540300000.0
2008-01-25 08:18:00,106.82,106.84,106.79,106.82,219500000.0
2008-01-25 08:19:00,106.82,106.82,106.78,106.8,281500000.0
2008-01-25 08:20:00,106.81,106.81,106.79,106.795,239700000.0
2008-01-25 08:21:00,106.795,106.82,106.79,106.79,76600000.0
2008-01-25 08:22:00,106.79,106.8,106.76,106.79,96000000.0
2008-01-25 08:23:00,106.79,106.79,106.765,106.77,44600000.0
2008-01-25 08:24:00,106.77,106.77,106.73,106.745,137800000.0
2008-01-25 08:25:00,106.745,106.8,106.745,106.79,373699999.0
2008-01-25 08:26:00,106.79,106.8,106.78,106.8,305900000.0
2008-01-25 08:27:00,106.8,106.8,106.79,106.8,167300000.0
2008-01-25 08:28:00,106.79,106.8,106.78,106.79,208400000.0
2008-01-25 08:29:00,106.8,106.8,106.77,106.78,311200000.0
2008-01-25 08:30:00,106.78,106.78,106.73,106.76,401000000.0
2008-01-25 08:31:00,106.76,106.76,106.72,106.73,345100000.0
2008-01-25 08:32:00,106.74,106.78,106.73,106.75,370300000.0
2008-01-25 08:33:00,106.75,106.75,106.72,106.72,231200000.0
2008-01-25 08:34:00,106.72,106.73,106.71,106.73,185700000.0
2008-01-25 08:35:00,106.73,106.76,106.72,106.76,139300000.0
2008-01-25 08:36:00,106.76,106.76,106.74,106.76,88800000.0
2008-01-25 08:37:00,106.76,106.76,106.74,106.76,199200000.0
2008-01-25 08:38:00,106.76,106.78,106.76,106.78,152800000.0
2008-01-25 08:39:00,106.78,106.78,106.72,106.72,153500000.0
2008-01-25 08:40:00,106.72,106.74,106.7,106.74,238900000.0
2008-01-25 08:41:00,106.74,106.75,106.73,106.75,300500000.0
2008-01-25 08:42:00,106.75,106.76,106.75,106.75,111200000.0
2008-01-25 08:43:00,106.75,106.76,106.73,106.75,192100000.0
2008-01-25 08:44:00,106.75,106.75,106.73,106.73,219000000.0
2008-01-25 08:45:00,106.73,106.74,106.73,106.73,178800000.0
2008-01-25 08:46:00,106.73,106.75,106.73,106.75,185800000.0
2008-01-25 08:47:00,106.75,106.78,106.75,106.77,117900000.0
2008-01-25 08:48:00,106.79,106.8,106.77,106.8,196400000.0
2008-01-25 08:49:00,106.8,106.84,106.79,106.84,175500000.0
2008-01-25 08:50:00,106.84,106.85,106.82,106.85,91500000.0
2008-01-25 08:51:00,106.85,106.86,106.85,106.86,56000000.0
2008-01-25 08:52:00,106.86,106.87,106.83,106.87,155400000.0
2008-01-25 08:53:00,106.87,106.88,106.85,106.86,134900000.0
2008-01-25 08:54:00,106.86,106.87,106.84,106.87,195200000.0
2008-01-25 08:55:00,106.87,106.87,106.83,106.83,191200000.0
2008-01-25 08:56:00,106.83,106.83,106.8,106.82,264800000.0
2008-01-25 08:57:00,106.82,106.82,106.78,106.79,338800000.0
2008-01-25 08:58:00,106.79,106.81,106.78,106.81,390400000.0
2008-01-25 08:59:00,106.81,106.85,106.8,106.85,401600000.0
2008-01-25 09:00:00,106.85,106.87,106.8,106.8,446400000.0
2008-01-25 09:01:00,106.8,106.87,106.79,106.87,308000000.0
2008-01-25 09:02:00,106.87,106.88,106.85,106.85,220800000.0
2008-01-25 09:03:00,106.85,106.87,106.81,106.87,364400000.0
2008-01-25 09:04:00,106.87,106.87,106.83,106.83,380400000.0
2008-01-25 09:05:00,106.83,106.83,106.78,106.81,278800000.0
2008-01-25 09:06:00,106.81,106.86,106.81,106.86,201600000.0
2008-01-25 09:07:00,106.86,106.86,106.83,106.83,112600000.0
2008-01-25 09:08:00,106.83,106.87,106.82,106.87,184400000.0
2008-01-25 09:09:00,106.87,106.88,106.86,106.88,252500000.0
2008-01-25 09:10:00,106.88,106.88,106.85,106.86,172400000.0
2008-01-25 09:11:00,106.86,106.87,106.85,106.87,134000000.0
2008-01-25 09:12:00,106.87,106.9,106.86,106.895,310000000.0
2008-01-25 09:13:00,106.9,106.97,106.89,106.97,363000000.0
2008-01-25 09:14:00,106.97,106.97,106.92,106.92,142000000.0
2008-01-25 09:15:00,106.92,106.94,106.89,106.89,517600000.0
2008-01-25 09:16:00,106.92,106.92,106.89,106.92,94000000.0
2008-01-25 09:17:00,106.92,106.93,106.87,106.87,276500000.0
2008-01-25 09:18:00,106.87,106.89,106.87,106.88,95000000.0
2008-01-25 09:19:00,106.88,106.88,106.83,106.84,77700000.0
2008-01-25 09:20:00,106.84,106.88,106.84,106.86,327100000.0
2008-01-25 09:21:00,106.86,106.92,106.86,106.91,141600000.0
2008-01-25 09:22:00,106.91,106.92,106.88,106.885,91500000.0
2008-01-25 09:23:00,106.89,106.91,106.88,106.88,206700000.0
2008-01-25 09:24:00,106.88,106.89,106.82,106.82,168950000.0
2008-01-25 09:25:00,106.82,106.88,106.82,106.86,149400000.0
2008-01-25 09:26:00,106.86,106.91,106.86,106.89,169100000.0
2008-01-25 09:27:00,106.89,106.93,106.89,106.92,96500000.0
2008-01-25 09:28:00,106.92,106.94,106.9,106.9,216250000.0
2008-01-25 09:29:00,106.91,106.94,106.91,106.92,50450000.0
2008-01-25 09:30:00,106.92,106.96,106.91,106.91,75000000.0
2008-01-25 09:31:00,106.91,106.91,106.88,106.89,155300000.0
2008-01-25 09:32:00,106.88,106.9,106.87,106.88,533300000.0
2008-01-25 09:33:00,106.875,106.89,106.855,106.89,866900002.0
2008-01-25 09:34:00,106.9,106.93,106.89,106.93,541100000.0
2008-01-25 09:35:00,106.93,106.94,106.91,106.91,337700000.0
2008-01-25 09:36:00,106.91,106.93,106.88,106.92,417600000.0
2008-01-25 09:37:00,106.92,106.92,106.89,106.9,393700000.0
2008-01-25 09:38:00,106.9,106.92,106.88,106.92,128100000.0
2008-01-25 09:39:00,106.93,106.95,106.92,106.94,227200000.0
2008-01-25 09:40:00,106.94,106.95,106.92,106.92,187500000.0
2008-01-25 09:41:00,106.92,106.94,106.91,106.93,283800000.0
2008-01-25 09:42:00,106.93,106.97,106.93,106.95,160000000.0
2008-01-25 09:43:00,106.95,106.97,106.94,106.94,149600000.0
2008-01-25 09:44:00,106.94,106.96,106.93,106.94,172000000.0
2008-01-25 09:45:00,106.94,106.97,106.92,106.97,424700000.0
2008-01-25 09:46:00,106.96,106.97,106.96,106.96,144800000.0
2008-01-25 09:47:00,106.96,106.96,106.935,106.95,299200000.0
2008-01-25 09:48:00,106.95,107.01,106.95,107.0,212000000.0
2008-01-25 09:49:00,107.0,107.02,106.98,106.99,201600000.0
2008-01-25 09:50:00,106.99,106.99,106.94,106.98,353700002.0
2008-01-25 09:51:00,106.98,106.98,106.97,106.98,135200000.0
2008-01-25 09:52:00,106.98,107.0,106.97,106.98,302500000.0
2008-01-25 09:53:00,106.99,107.0,106.94,106.95,450300000.0
2008-01-25 09:54:00,106.95,106.96,106.92,106.93,202400000.0
2008-01-25 09:55:00,106.94,106.99,106.93,106.97,513600001.0
2008-01-25 09:56:00,106.98,106.99,106.94,106.98,486900000.0
2008-01-25 09:57:00,106.97,107.0,106.96,106.97,233100000.0
2008-01-25 09:58:00,106.97,107.0,106.95,106.99,374099998.0
2008-01-25 09:59:00,106.98,107.04,106.98,107.02,547799999.0
2008-01-25 10:00:00,107.03,107.11,107.03,107.09,607800000.0
2008-01-25 10:01:00,107.09,107.12,107.08,107.11,346400000.0
2008-01-25 10:02:00,107.1,107.23,107.1,107.22,246600000.0
2008-01-25 10:03:00,107.23,107.23,107.16,107.17,233800000.0
2008-01-25 10:04:00,107.17,107.21,107.15,107.195,277400000.0
2008-01-25 10:05:00,107.195,107.22,107.15,107.15,409200000.0
2008-01-25 10:06:00,107.15,107.17,107.15,107.16,171400000.0
2008-01-25 10:07:00,107.16,107.17,107.1,107.1,228500000.0
2008-01-25 10:08:00,107.1,107.15,107.1,107.11,195800000.0
2008-01-25 10:09:00,107.11,107.14,107.09,107.1,231200000.0
2008-01-25 10:10:00,107.1,107.13,107.08,107.1,643999995.0
2008-01-25 10:11:00,107.09,107.1,107.07,107.07,350400000.0
2008-01-25 10:12:00,107.07,107.09,107.02,107.07,428000000.0
2008-01-25 10:13:00,107.07,107.09,107.05,107.06,316100000.0
2008-01-25 10:14:00,107.06,107.08,107.025,107.03,414900000.0
2008-01-25 10:15:00,107.025,107.04,107.005,107.03,489600000.0
2008-01-25 10:16:00,107.03,107.04,107.02,107.03,209100000.0
2008-01-25 10:17:00,107.03,107.06,107.03,107.06,99200000.0
2008-01-25 10:18:00,107.06,107.06,107.02,107.03,249400000.0
2008-01-25 10:19:00,107.03,107.03,106.99,107.0,214400000.0
2008-01-25 10:20:00,107.0,107.04,107.0,107.02,191700000.0
2008-01-25 10:21:00,107.02,107.04,106.96,106.98,332900000.0
2008-01-25 10:22:00,106.98,107.01,106.97,106.99,197999999.0
2008-01-25 10:23:00,106.99,107.04,106.97,106.98,249600000.0
2008-01-25 10:24:00,106.98,107.05,106.98,107.04,211200000.0
2008-01-25 10:25:00,107.04,107.21,107.04,107.14,580700000.0
2008-01-25 10:26:00,107.14,107.17,107.13,107.15,225000000.0
2008-01-25 10:27:00,107.14,107.14,107.08,107.13,352000000.0
2008-01-25 10:28:00,107.13,107.19,107.12,107.18,284000000.0
2008-01-25 10:29:00,107.18,107.21,107.15,107.19,208300000.0
2008-01-25 10:30:00,107.16,107.21,107.145,107.21,491200000.0
2008-01-25 10:31:00,107.21,107.24,107.19,107.22,772000008.0
2008-01-25 10:32:00,107.22,107.27,107.22,107.24,500700000.0
2008-01-25 10:33:00,107.24,107.26,107.18,107.18,315800000.0
2008-01-25 10:34:00,107.17,107.23,107.16,107.21,415900000.0
2008-01-25 10:35:00,107.2,107.22,107.2,107.22,380300000.0
2008-01-25 10:36:00,107.22,107.28,107.22,107.24,268800000.0
2008-01-25 10:37:00,107.24,107.25,107.23,107.24,346300000.0
2008-01-25 10:38:00,107.23,107.24,107.2,107.22,371300000.0
2008-01-25 10:39:00,107.22,107.23,107.18,107.18,579599999.0
2008-01-25 10:40:00,107.18,107.25,107.18,107.25,269600000.0
2008-01-25 10:41:00,107.25,107.25,107.21,107.25,409800000.0
2008-01-25 10:42:00,107.25,107.25,107.18,107.2,448800000.0
2008-01-25 10:43:00,107.2,107.24,107.175,107.175,424199999.0
2008-01-25 10:44:00,107.18,107.21,107.06,107.12,711299991.0
2008-01-25 10:45:00,107.12,107.16,107.08,107.16,497699997.0
2008-01-25 10:46:00,107.16,107.18,107.15,107.15,397200000.0
2008-01-25 10:47:00,107.15,107.17,107.13,107.15,390900000.0
2008-01-25 10:48:00,107.15,107.15,107.13,107.15,275800000.0
2008-01-25 10:49:00,107.14,107.15,107.08,107.09,429500000.0
2008-01-25 10:50:00,107.09,107.09,107.0,107.01,654300000.0
2008-01-25 10:51:00,107.0,107.04,107.0,107.02,435400000.0
2008-01-25 10:52:00,107.02,107.03,106.985,106.985,132800000.0
2008-01-25 10:53:00,106.74,106.75,106.69,106.7,161700000.0
2008-01-25 10:54:00,107.02,107.02,107.005,107.01,161700000.0
2008-01-25 10:55:00,107.01,107.01,106.97,106.97,414300000.0
2008-01-25 10:56:00,106.97,107.02,106.97,107.01,283800000.0
2008-01-25 10:57:00,107.01,107.01,106.96,107.0,334600000.0
2008-01-25 10:58:00,107.0,107.0,106.94,106.96,303000000.0
2008-01-25 10:59:00,106.96,106.98,106.895,106.96,385000000.0
2008-01-25 11:00:00,106.97,107.03,106.95,106.97,684300000.0
2008-01-25 11:01:00,106.97,107.005,106.94,107.005,845199999.0
2008-01-25 11:02:00,107.01,107.02,106.94,106.98,528800000.0
2008-01-25 11:03:00,106.98,106.98,106.94,106.955,469900000.0
2008-01-25 11:04:00,106.96,106.97,106.93,106.93,276800000.0
2008-01-25 11:05:00,106.94,106.94,106.87,106.92,583599994.0
2008-01-25 11:06:00,106.92,106.95,106.865,106.87,316700000.0
2008-01-25 11:07:00,106.87,106.89,106.825,106.845,329900000.0
2008-01-25 11:08:00,106.845,106.88,106.83,106.875,326400000.0
2008-01-25 11:09:00,106.88,106.905,106.84,106.9,497600000.0
2008-01-25 11:10:00,106.895,106.95,106.87,106.94,539099999.0
2008-01-25 11:11:00,106.94,106.96,106.91,106.94,236900000.0
2008-01-25 11:12:00,106.94,106.94,106.86,106.88,210500000.0
2008-01-25 11:13:00,106.88,106.88,106.78,106.78,322100000.0
2008-01-25 11:14:00,106.79,106.8,106.74,106.77,326500000.0
2008-01-25 11:15:00,106.77,106.93,106.76,106.89,278500000.0
2008-01-25 11:16:00,106.89,106.91,106.84,106.84,281000000.0
2008-01-25 11:17:00,106.84,106.86,106.81,106.81,452800000.0
2008-01-25 11:18:00,106.81,106.84,106.79,106.82,426400005.0
2008-01-25 11:19:00,106.82,106.82,106.75,106.76,627699998.0
2008-01-25 11:20:00,106.77,106.83,106.76,106.83,461900000.0
2008-01-25 11:21:00,106.83,106.86,106.83,106.86,277300000.0
2008-01-25 11:22:00,106.86,106.89,106.84,106.89,260000000.0
2008-01-25 11:23:00,106.89,106.915,106.85,106.915,307300000.0
2008-01-25 11:24:00,106.915,106.92,106.86,106.89,299300000.0
2008-01-25 11:25:00,106.89,106.93,106.88,106.93,378600000.0
2008-01-25 11:26:00,106.93,106.93,106.85,106.93,327200000.0
2008-01-25 11:27:00,106.93,106.93,106.9,106.91,233700000.0
2008-01-25 11:28:00,106.91,106.945,106.91,106.945,213200000.0
2008-01-25 11:29:00,106.945,106.955,106.91,106.92,153300000.0
2008-01-25 11:30:00,106.92,106.94,106.89,106.9,231000000.0
2008-01-25 11:31:00,106.9,106.91,106.885,106.885,50200000.0
2008-01-25 11:32:00,106.885,106.9,106.855,106.86,241900000.0
2008-01-25 11:33:00,106.895,106.9,106.86,106.87,297599998.0
2008-01-25 11:34:00,106.87,106.89,106.86,106.86,203000000.0
2008-01-25 11:35:00,106.86,106.89,106.8,106.82,573300000.0
2008-01-25 11:36:00,106.82,106.83,106.81,106.83,319700000.0
2008-01-25 11:37:00,106.81,106.83,106.805,106.81,180100000.0
2008-01-25 11:38:00,106.81,106.84,106.8,106.82,392000000.0
2008-01-25 11:39:00,106.82,106.82,106.79,106.81,337800000.0
2008-01-25 11:40:00,106.81,106.81,106.78,106.79,254500000.0
2008-01-25 11:41:00,106.79,106.82,106.76,106.79,516700000.0
2008-01-25 11:42:00,106.79,106.82,106.74,106.8,638099997.0
2008-01-25 11:43:00,106.8,106.8,106.76,106.79,239499999.0
2008-01-25 11:44:00,106.79,106.81,106.77,106.81,194600000.0
2008-01-25 11:45:00,106.81,106.84,106.78,106.78,292400000.0
2008-01-25 11:46:00,106.78,106.78,106.75,106.75,36200000.0
2008-01-25 11:47:00,106.77,106.77,106.75,106.75,142100000.0
2008-01-25 11:48:00,106.74,106.76,106.73,106.76,142100000.0
2008-01-25 11:49:00,106.75,106.77,106.72,106.73,178700000.0
2008-01-25 11:50:00,106.73,106.75,106.67,106.695,281100000.0
2008-01-25 11:51:00,106.695,106.71,106.64,106.69,357200000.0
2008-01-25 11:52:00,106.69,106.76,106.69,106.76,302300000.0
2008-01-25 11:53:00,106.75,106.76,106.71,106.73,362399999.0
2008-01-25 11:54:00,106.73,106.76,106.72,106.75,180600000.0
2008-01-25 11:55:00,106.75,106.75,106.67,106.68,340500000.0
2008-01-25 11:56:00,106.69,106.72,106.69,106.72,510200000.0
2008-01-25 11:57:00,106.715,106.76,106.71,106.71,299900000.0
2008-01-25 11:58:00,106.71,106.74,106.71,106.74,318500000.0
2008-01-25 11:59:00,106.75,106.79,106.74,106.79,323700000.0
2008-01-25 12:00:00,106.79,106.79,106.72,106.73,191000000.0
2008-01-25 12:01:00,106.73,106.73,106.68,106.68,228000000.0
2008-01-25 12:02:00,106.68,106.72,106.68,106.7,336300000.0
2008-01-25 12:03:00,106.71,106.72,106.68,106.71,424200000.0
2008-01-25 12:04:00,106.71,106.74,106.71,106.73,292800000.0
2008-01-25 12:05:00,106.73,106.73,106.7,106.71,207600000.0
2008-01-25 12:06:00,106.71,106.73,106.69,106.73,223000000.0
2008-01-25 12:07:00,106.73,106.74,106.72,106.74,192900000.0
2008-01-25 12:08:00,106.74,106.75,106.71,106.72,157000000.0
2008-01-25 12:09:00,106.72,106.73,106.68,106.69,191900000.0
2008-01-25 12:10:00,106.69,106.7,106.64,106.665,293100000.0
2008-01-25 12:11:00,106.66,106.67,106.64,106.665,222500000.0
2008-01-25 12:12:00,106.665,106.69,106.64,106.69,237200000.0
2008-01-25 12:13:00,106.69,106.69,106.64,106.65,286400000.0
2008-01-25 12:14:00,106.65,106.66,106.65,106.66,161000000.0
2008-01-25 12:15:00,106.66,106.66,106.65,106.65,33500000.0
2008-01-25 12:16:00,106.7,106.7,106.68,106.69,91500000.0
2008-01-25 12:17:00,106.69,106.7,106.67,106.67,187100000.0
2008-01-25 12:18:00,106.67,106.68,106.65,106.65,209900000.0
2008-01-25 12:19:00,106.65,106.67,106.65,106.66,217300000.0
2008-01-25 12:20:00,106.66,106.69,106.66,106.69,191800000.0
2008-01-25 12:21:00,106.69,106.7,106.66,106.7,139000000.0
2008-01-25 12:22:00,106.7,106.71,106.69,106.69,113000000.0
2008-01-25 12:23:00,106.69,106.74,106.69,106.73,224100000.0
2008-01-25 12:24:00,106.73,106.755,106.725,106.75,76300000.0
2008-01-25 12:25:00,106.75,106.78,106.75,106.78,109500000.0
2008-01-25 12:26:00,106.795,106.8,106.745,106.75,156000000.0
2008-01-25 12:27:00,106.75,106.77,106.73,106.74,173400000.0
2008-01-25 12:28:00,106.74,106.755,106.73,106.75,187600000.0
2008-01-25 12:29:00,106.75,106.79,106.75,106.79,175600000.0
2008-01-25 12:30:00,106.79,106.79,106.74,106.785,313700000.0
2008-01-25 12:31:00,106.785,106.8,106.76,106.8,486700000.0
2008-01-25 12:32:00,106.8,106.82,106.77,106.77,211200000.0
2008-01-25 12:33:00,106.77,106.77,106.75,106.77,177800000.0
2008-01-25 12:34:00,106.77,106.79,106.77,106.77,134500000.0
2008-01-25 12:35:00,106.77,106.78,106.75,106.78,269200000.0
2008-01-25 12:36:00,106.765,106.79,106.76,106.78,187700000.0
2008-01-25 12:37:00,106.78,106.78,106.72,106.72,205300000.0
2008-01-25 12:38:00,106.72,106.76,106.71,106.73,275900000.0
2008-01-25 12:39:00,106.73,106.75,106.67,106.7,345000000.0
2008-01-25 12:40:00,106.7,106.73,106.7,106.72,227000000.0
2008-01-25 12:41:00,106.72,106.73,106.67,106.72,227900000.0
2008-01-25 12:42:00,106.71,106.73,106.69,106.73,250300000.0
2008-01-25 12:43:00,106.73,106.75,106.71,106.725,299600000.0
2008-01-25 12:44:00,106.725,106.765,106.725,106.74,159300000.0
2008-01-25 12:45:00,106.74,106.76,106.72,106.75,98200000.0
2008-01-25 12:46:00,106.75,106.77,106.72,106.77,133300000.0
2008-01-25 12:47:00,106.77,106.77,106.76,106.76,136800000.0
2008-01-25 12:48:00,106.76,106.76,106.705,106.715,239200000.0
2008-01-25 12:49:00,106.72,106.73,106.69,106.71,321400000.0
2008-01-25 12:50:00,106.71,106.725,106.7,106.72,158700000.0
2008-01-25 12:51:00,106.72,106.78,106.71,106.76,201100000.0
2008-01-25 12:52:00,106.77,106.78,106.76,106.78,114400000.0
2008-01-25 12:53:00,106.78,106.96,106.77,106.85,269400000.0
2008-01-25 12:54:00,106.84,106.88,106.83,106.87,231700000.0
2008-01-25 12:55:00,106.87,106.9,106.86,106.88,237700000.0
2008-01-25 12:56:00,106.88,106.88,106.84,106.84,101000000.0
2008-01-25 12:57:00,106.84,106.895,106.84,106.87,171400000.0
2008-01-25 12:58:00,106.87,106.89,106.79,106.8,536700000.0
2008-01-25 12:59:00,106.8,106.86,106.79,106.85,269000000.0
2008-01-25 13:00:00,106.85,106.86,106.8,106.82,281700000.0
2008-01-25 13:01:00,106.82,106.82,106.78,106.79,232300000.0
2008-01-25 13:02:00,106.79,106.82,106.79,106.8,325600000.0
2008-01-25 13:03:00,106.8,106.85,106.78,106.85,173600000.0
2008-01-25 13:04:00,106.85,106.94,106.85,106.92,479900000.0
2008-01-25 13:05:00,106.92,106.95,106.91,106.92,241900000.0
2008-01-25 13:06:00,106.92,106.95,106.9,106.92,311300000.0
2008-01-25 13:07:00,106.92,106.94,106.87,106.92,381400000.0
2008-01-25 13:08:00,106.92,107.0,106.91,106.99,206600000.0
2008-01-25 13:09:00,106.99,107.065,106.96,107.05,198400000.0
2008-01-25 13:10:00,107.05,107.05,107.0,107.04,274100000.0
2008-01-25 13:11:00,107.04,107.05,106.98,107.01,307500000.0
2008-01-25 13:12:00,107.005,107.03,106.98,107.0,204500000.0
2008-01-25 13:13:00,107.0,107.03,106.99,107.02,213200000.0
2008-01-25 13:14:00,107.02,107.08,107.01,107.08,173200000.0
2008-01-25 13:15:00,107.085,107.09,107.05,107.05,116500000.0
2008-01-25 13:16:00,107.05,107.06,107.01,107.03,181400000.0
2008-01-25 13:17:00,107.03,107.05,107.03,107.05,65800000.0
2008-01-25 13:18:00,107.045,107.045,107.005,107.02,65300000.0
2008-01-25 13:19:00,107.025,107.05,107.02,107.03,251300000.0
2008-01-25 13:20:00,107.03,107.08,107.0,107.01,139100000.0
2008-01-25 13:21:00,107.01,107.045,106.99,107.035,356200000.0
2008-01-25 13:22:00,107.035,107.07,107.02,107.06,224300000.0
2008-01-25 13:23:00,107.06,107.065,107.035,107.06,71900000.0
2008-01-25 13:24:00,107.06,107.06,107.04,107.05,65400000.0
2008-01-25 13:25:00,107.045,107.06,107.03,107.03,100300000.0
2008-01-25 13:26:00,107.03,107.035,107.02,107.03,360800000.0
2008-01-25 13:27:00,107.03,107.03,106.99,107.02,203500000.0
2008-01-25 13:28:00,107.01,107.04,107.01,107.04,208300000.0
2008-01-25 13:29:00,107.04,107.04,106.98,107.005,202600000.0
2008-01-25 13:30:00,107.005,107.01,107.0,107.005,75100000.0
2008-01-25 13:31:00,107.01,107.01,106.96,107.0,176200000.0
2008-01-25 13:32:00,107.0,107.0,106.92,106.93,143800000.0
2008-01-25 13:33:00,106.93,106.93,106.91,106.91,228800000.0
2008-01-25 13:34:00,106.91,106.92,106.89,106.9,295700000.0
2008-01-25 13:35:00,106.9,106.97,106.9,106.92,185100000.0
2008-01-25 13:36:00,106.92,106.94,106.91,106.935,237900000.0
2008-01-25 13:37:00,106.94,106.94,106.92,106.93,58100000.0
2008-01-25 13:38:00,106.93,106.95,106.88,106.9,112200000.0
2008-01-25 13:39:00,106.9,106.92,106.9,106.92,212600000.0
2008-01-25 13:40:00,106.92,106.98,106.92,106.97,203000000.0
2008-01-25 13:41:00,106.97,106.97,106.865,106.94,239400000.0
2008-01-25 13:42:00,106.94,106.95,106.88,106.88,393200002.0
2008-01-25 13:43:00,106.88,106.905,106.88,106.89,163900000.0
2008-01-25 13:44:00,106.895,106.9,106.865,106.87,125000000.0
2008-01-25 13:45:00,106.865,106.88,106.855,106.87,181200000.0
2008-01-25 13:46:00,106.87,106.88,106.85,106.87,183500000.0
2008-01-25 13:47:00,106.87,106.88,106.845,106.87,238900000.0
2008-01-25 13:48:00,106.87,106.89,106.86,106.875,251600000.0
2008-01-25 13:49:00,106.875,106.9,106.865,106.895,99100000.0
2008-01-25 13:50:00,106.89,106.89,106.85,106.865,315600000.0
2008-01-25 13:51:00,106.865,106.88,106.845,106.845,397100000.0
2008-01-25 13:52:00,106.85,106.87,106.83,106.84,447700000.0
2008-01-25 13:53:00,106.85,106.87,106.84,106.86,210500000.0
2008-01-25 13:54:00,106.86,106.87,106.85,106.86,299100000.0
2008-01-25 13:55:00,106.85,106.86,106.82,106.82,233100000.0
2008-01-25 13:56:00,106.82,106.85,106.79,106.85,315000000.0
2008-01-25 13:57:00,106.85,106.86,106.82,106.84,470000000.0
2008-01-25 13:58:00,106.84,106.855,106.81,106.82,329500000.0
2008-01-25 13:59:00,106.82,106.91,106.82,106.865,226000000.0
2008-01-25 14:00:00,106.865,106.87,106.505,106.55,301200000.0
2008-01-25 14:01:00,106.55,106.6,106.49,106.5,395000000.0
2008-01-25 14:02:00,106.5,106.56,106.325,106.36,624000000.0
2008-01-25 14:03:00,106.37,106.43,106.35,106.42,355000000.0
2008-01-25 14:04:00,106.42,106.53,106.4,106.42,421600000.0
2008-01-25 14:05:00,106.42,106.45,106.39,106.45,376200000.0
2008-01-25 14:06:00,106.45,106.52,106.44,106.5,322200000.0
2008-01-25 14:07:00,106.5,106.5,106.37,106.41,364300000.0
2008-01-25 14:08:00,106.41,106.42,106.29,106.29,392500000.0
2008-01-25 14:09:00,106.28,106.37,106.27,106.37,491900000.0
2008-01-25 14:10:00,106.37,106.44,106.36,106.43,465600000.0
2008-01-25 14:11:00,106.43,106.43,106.35,106.38,389500000.0
2008-01-25 14:12:00,106.38,106.49,106.38,106.47,360000000.0
2008-01-25 14:13:00,106.47,106.47,106.36,106.41,323000000.0
2008-01-25 14:14:00,106.4,106.42,106.35,106.41,366400000.0
2008-01-25 14:15:00,106.41,106.43,106.39,106.42,211700000.0
2008-01-25 14:16:00,106.42,106.43,106.38,106.38,335300000.0
2008-01-25 14:17:00,106.38,106.42,106.31,106.34,222800000.0
2008-01-25 14:18:00,106.33,106.34,106.28,106.29,256800000.0
2008-01-25 14:19:00,106.29,106.32,106.28,106.31,302699999.0
2008-01-25 14:20:00,106.32,106.34,106.3,106.31,365900000.0
2008-01-25 14:21:00,106.31,106.34,106.31,106.33,220700000.0
2008-01-25 14:22:00,106.33,106.4,106.33,106.37,151100000.0
2008-01-25 14:23:00,106.37,106.39,106.37,106.39,252000000.0
2008-01-25 14:24:00,106.39,106.45,106.39,106.41,345800000.0
2008-01-25 14:25:00,106.41,106.51,106.41,106.48,381700000.0
2008-01-25 14:26:00,106.48,106.53,106.47,106.51,282200000.0
2008-01-25 14:27:00,106.5,106.55,106.5,106.54,441500000.0
2008-01-25 14:28:00,106.54,106.57,106.52,106.57,270400000.0
2008-01-25 14:29:00,106.57,106.62,106.56,106.61,224800000.0
2008-01-25 14:30:00,106.6,106.73,106.6,106.72,223300000.0
2008-01-25 14:31:00,106.72,106.73,106.68,106.69,314400000.0
2008-01-25 14:32:00,106.69,106.69,106.64,106.68,466300000.0
2008-01-25 14:33:00,106.69,106.7,106.68,106.69,304700000.0
2008-01-25 14:34:00,106.69,106.71,106.67,106.7,224300000.0
2008-01-25 14:35:00,106.7,106.73,106.67,106.67,224300000.0
2008-01-25 14:36:00,106.67,106.67,106.63,106.64,179300000.0
2008-01-25 14:37:00,106.64,106.65,106.63,106.64,237600000.0
2008-01-25 14:38:00,106.65,106.66,106.63,106.63,96600000.0
2008-01-25 14:39:00,106.63,106.64,106.62,106.64,169100000.0
2008-01-25 14:40:00,106.64,106.64,106.64,106.64,112000000.0
2008-01-25 14:41:00,106.64,106.64,106.64,106.64,121600000.0
2008-01-25 14:42:00,106.64,106.64,106.63,106.64,115300000.0
2008-01-25 14:43:00,106.64,106.68,106.64,106.66,279300000.0
2008-01-25 14:44:00,106.66,106.69,106.64,106.67,311600000.0
2008-01-25 14:45:00,106.67,106.72,106.67,106.72,285700000.0
2008-01-25 14:46:00,106.72,106.79,106.72,106.79,352700000.0
2008-01-25 14:47:00,106.79,106.81,106.77,106.78,259700000.0
2008-01-25 14:48:00,106.77,106.83,106.77,106.83,527299999.0
2008-01-25 14:49:00,106.83,106.83,106.81,106.82,259300000.0
2008-01-25 14:50:00,106.82,106.9,106.82,106.89,312900000.0
2008-01-25 14:51:00,106.89,106.89,106.86,106.87,507600000.0
2008-01-25 14:52:00,106.87,106.88,106.84,106.87,473200000.0
2008-01-25 14:53:00,106.86,106.86,106.84,106.85,249200000.0
2008-01-25 14:54:00,106.86,106.88,106.84,106.85,405100000.0
2008-01-25 14:55:00,106.85,106.87,106.84,106.84,281400000.0
2008-01-25 14:56:00,106.84,106.87,106.84,106.86,312700000.0
2008-01-25 14:57:00,106.86,106.88,106.85,106.85,433099998.0
2008-01-25 14:58:00,106.85,106.86,106.85,106.85,173600000.0
2008-01-25 14:59:00,106.85,106.85,106.76,106.77,199200000.0
2008-01-25 15:00:00,106.77,106.78,106.72,106.73,376800000.0
2008-01-25 15:01:00,106.73,106.77,106.72,106.74,426400000.0
2008-01-25 15:02:00,106.74,106.76,106.73,106.76,317500000.0
2008-01-25 15:03:00,106.76,106.82,106.76,106.82,267200000.0
2008-01-25 15:04:00,106.82,106.82,106.8,106.81,292000000.0
2008-01-25 15:05:00,106.81,106.81,106.78,106.78,200000000.0
2008-01-25 15:06:00,106.78,106.78,106.74,106.74,352100000.0
2008-01-25 15:07:00,106.74,106.75,106.715,106.73,610699999.0
2008-01-25 15:08:00,106.73,106.75,106.73,106.75,228300000.0
2008-01-25 15:09:00,106.75,106.78,106.75,106.77,218500000.0
2008-01-25 15:10:00,106.77,106.82,106.77,106.79,291200000.0
2008-01-25 15:11:00,106.8,106.82,106.8,106.81,224800000.0
2008-01-25 15:12:00,106.81,106.82,106.77,106.78,315600000.0
2008-01-25 15:13:00,106.78,106.88,106.78,106.86,620200000.0
2008-01-25 15:14:00,106.85,106.86,106.82,106.83,385200000.0
2008-01-25 15:15:00,106.83,106.86,106.83,106.85,400100000.0
2008-01-25 15:16:00,106.85,106.86,106.81,106.85,422000000.0
2008-01-25 15:17:00,106.85,106.88,106.845,106.85,480800000.0
2008-01-25 15:18:00,106.85,106.89,106.85,106.88,379899999.0
2008-01-25 15:19:00,106.87,106.87,106.83,106.83,288200000.0
2008-01-25 15:20:00,106.83,106.83,106.75,106.77,568600000.0
2008-01-25 15:21:00,106.77,106.78,106.73,106.74,450700000.0
2008-01-25 15:22:00,106.74,106.75,106.72,106.73,301100000.0
2008-01-25 15:23:00,106.73,106.74,106.72,106.72,393800000.0
2008-01-25 15:24:00,106.72,106.77,106.7,106.73,552100000.0
2008-01-25 15:25:00,106.73,106.75,106.71,106.71,568800000.0
2008-01-25 15:26:00,106.71,106.765,106.705,106.765,547300000.0
2008-01-25 15:27:00,106.775,106.785,106.715,106.725,403100000.0
2008-01-25 15:28:00,106.73,106.795,106.725,106.785,425500000.0
2008-01-25 15:29:00,106.785,106.825,106.785,106.805,414100000.0
2008-01-25 15:30:00,106.795,106.835,106.795,106.835,413000000.0
2008-01-25 15:31:00,106.835,106.895,106.825,106.865,467800000.0
2008-01-25 15:32:00,106.865,106.875,106.845,106.845,421200000.0
2008-01-25 15:33:00,106.845,106.845,106.735,106.775,483500000.0
2008-01-25 15:34:00,106.775,106.805,106.75,106.785,459700000.0
2008-01-25 15:35:00,106.785,106.84,106.785,106.835,261700000.0
2008-01-25 15:36:00,106.835,106.865,106.81,106.825,376600000.0
2008-01-25 15:37:00,106.825,106.905,106.825,106.875,284600000.0
2008-01-25 15:38:00,106.875,106.93,106.875,106.925,351900000.0
2008-01-25 15:39:00,106.925,106.975,106.915,106.93,458399999.0
2008-01-25 15:40:00,106.925,106.935,106.88,106.905,414600000.0
2008-01-25 15:41:00,106.905,106.945,106.895,106.935,266200000.0
2008-01-25 15:42:00,106.935,106.945,106.885,106.945,303900000.0
2008-01-25 15:43:00,106.945,106.995,106.94,106.975,360800000.0
2008-01-25 15:44:00,106.975,106.995,106.965,106.975,385400000.0
2008-01-25 15:45:00,106.975,106.995,106.965,106.99,202200000.0
2008-01-25 15:46:00,106.995,107.015,106.995,106.995,329700000.0
2008-01-25 15:47:00,106.995,106.995,106.95,106.965,248100000.0
2008-01-25 15:48:00,106.965,106.985,106.95,106.975,317100000.0
2008-01-25 15:49:00,106.975,107.025,106.975,107.02,244300000.0
2008-01-25 15:50:00,107.015,107.02,106.955,106.96,391600000.0
2008-01-25 15:51:00,106.955,106.96,106.935,106.94,414200000.0
2008-01-25 15:52:00,106.945,106.985,106.925,106.985,480600000.0
2008-01-25 15:53:00,106.985,106.985,106.93,106.935,354300000.0
2008-01-25 15:54:00,106.935,106.955,106.915,106.945,458400000.0
2008-01-25 15:55:00,106.945,106.995,106.945,106.945,293100000.0
2008-01-25 15:56:00,106.945,106.985,106.945,106.965,393400000.0
2008-01-25 15:57:00,106.965,107.055,106.965,107.045,349600000.0
2008-01-25 15:58:00,107.045,107.045,106.97,106.975,374100000.0
2008-01-25 15:59:00,106.975,106.975,106.935,106.945,216100000.0
2008-01-25 16:00:00,106.945,106.95,106.885,106.885,186600000.0
2008-01-25 16:01:00,106.9,106.905,106.875,106.885,215500000.0
2008-01-25 16:02:00,106.885,106.94,106.885,106.905,398700000.0
2008-01-25 16:03:00,106.905,106.905,106.82,106.845,292800000.0
2008-01-25 16:04:00,106.845,106.865,106.82,106.825,200500000.0
2008-01-25 16:05:00,106.825,106.885,106.825,106.86,379500000.0
2008-01-25 16:06:00,106.855,106.87,106.845,106.86,183000000.0
2008-01-25 16:07:00,106.855,106.86,106.83,106.83,174100000.0
2008-01-25 16:08:00,106.835,106.875,106.825,106.87,206000000.0
2008-01-25 16:09:00,106.87,106.955,106.865,106.905,455000000.0
2008-01-25 16:10:00,106.905,106.945,106.905,106.935,343600000.0
2008-01-25 16:11:00,106.935,107.045,106.93,107.045,387400000.0
2008-01-25 16:12:00,107.045,107.145,107.035,107.145,376000000.0
2008-01-25 16:13:00,107.155,107.195,107.125,107.185,392900000.0
2008-01-25 16:14:00,107.185,107.325,107.185,107.285,490700000.0
2008-01-25 16:15:00,107.285,107.315,107.265,107.315,646500000.0
2008-01-25 16:16:00,107.315,107.315,107.245,107.275,496900000.0
2008-01-25 16:17:00,107.275,107.305,107.275,107.285,375300000.0
2008-01-25 16:18:00,107.285,107.305,107.275,107.285,345400000.0
2008-01-25 16:19:00,107.275,107.315,107.255,107.295,468800000.0
2008-01-25 16:20:00,107.295,107.395,107.285,107.395,550000000.0
2008-01-25 16:21:00,107.395,107.425,107.365,107.365,476800000.0
2008-01-25 16:22:00,107.37,107.395,107.325,107.325,255800000.0
2008-01-25 16:23:00,107.32,107.34,107.305,107.33,278600000.0
2008-01-25 16:24:00,107.33,107.395,107.295,107.375,320600000.0
2008-01-25 16:25:00,107.375,107.38,107.35,107.36,259500000.0
2008-01-25 16:26:00,107.365,107.37,107.345,107.37,326000000.0
2008-01-25 16:27:00,107.37,107.435,107.365,107.435,328400000.0
2008-01-25 16:28:00,107.435,107.495,107.425,107.445,549200000.0
2008-01-25 16:29:00,107.445,107.445,107.33,107.34,498800000.0
2008-01-25 16:30:00,107.34,107.345,107.305,107.335,600300000.0
2008-01-25 16:31:00,107.335,107.415,107.325,107.415,387000000.0
2008-01-25 16:32:00,107.415,107.465,107.415,107.455,413200000.0
2008-01-25 16:33:00,107.455,107.475,107.435,107.435,504200000.0
2008-01-25 16:34:00,107.435,107.455,107.405,107.425,491000000.0
2008-01-25 16:35:00,107.435,107.445,107.405,107.445,351300000.0
2008-01-25 16:36:00,107.445,107.445,107.405,107.415,336500000.0
2008-01-25 16:37:00,107.415,107.42,107.345,107.375,383300000.0
2008-01-25 16:38:00,107.375,107.435,107.365,107.395,330600000.0
2008-01-25 16:39:00,107.395,107.395,107.295,107.295,391000000.0
2008-01-25 16:40:00,107.295,107.295,107.205,107.205,454500000.0
2008-01-25 16:41:00,107.205,107.265,107.145,107.175,592700000.0
2008-01-25 16:42:00,107.175,107.185,107.12,107.125,321100000.0
2008-01-25 16:43:00,107.125,107.225,107.125,107.215,423200000.0
2008-01-25 16:44:00,107.215,107.235,107.18,107.215,607500000.0
2008-01-25 16:45:00,107.215,107.275,107.215,107.26,591600000.0
2008-01-25 16:46:00,107.26,107.265,107.225,107.26,576500000.0
2008-01-25 16:47:00,107.265,107.315,107.235,107.265,742800000.0
2008-01-25 16:48:00,107.265,107.265,107.215,107.225,513700000.0
2008-01-25 16:49:00,107.225,107.275,107.22,107.275,385400000.0
2008-01-25 16:50:00,107.275,107.335,107.275,107.325,514000000.0
2008-01-25 16:51:00,107.325,107.345,107.265,107.295,610700000.0
2008-01-25 16:52:00,107.295,107.295,107.215,107.225,330800000.0
2008-01-25 16:53:00,107.225,107.305,107.225,107.225,463600000.0
2008-01-25 16:54:00,107.225,107.285,107.215,107.235,855500000.0
2008-01-25 16:55:00,107.225,107.275,107.225,107.225,538400000.0
2008-01-25 16:56:00,107.225,107.235,107.195,107.215,371300000.0
2008-01-25 16:57:00,107.225,107.245,107.215,107.235,250800000.0
2008-01-25 16:58:00,107.235,107.265,107.225,107.255,431700000.0
2008-01-25 16:59:00,107.255,107.29,107.22,107.25,362900000.0
2008-01-25 17:00:00,107.25,107.25,107.185,107.195,308700000.0
2008-01-25 17:01:00,107.195,107.255,107.195,107.225,407300000.0
2008-01-25 17:02:00,107.225,107.315,107.225,107.305,438100000.0
2008-01-25 17:03:00,107.305,107.345,107.28,107.295,307100000.0
2008-01-25 17:04:00,107.295,107.315,107.26,107.295,342900000.0
2008-01-25 17:05:00,107.295,107.33,107.255,107.305,402700000.0
2008-01-25 17:06:00,107.315,107.33,107.29,107.305,449000000.0
2008-01-25 17:07:00,107.315,107.365,107.305,107.325,519200000.0
2008-01-25 17:08:00,107.325,107.335,107.285,107.315,423800000.0
2008-01-25 17:09:00,107.315,107.335,107.275,107.295,353500000.0
2008-01-25 17:10:00,107.295,107.295,107.235,107.235,403700000.0
2008-01-25 17:11:00,107.235,107.235,107.205,107.22,324800000.0
2008-01-25 17:12:00,107.225,107.27,107.21,107.225,527800000.0
2008-01-25 17:13:00,107.225,107.225,107.16,107.16,440700000.0
2008-01-25 17:14:00,107.155,107.16,107.09,107.115,672100000.0
2008-01-25 17:15:00,107.115,107.155,107.105,107.115,324000000.0
2008-01-25 17:16:00,107.115,107.185,107.105,107.185,368200000.0
2008-01-25 17:17:00,107.185,107.235,107.175,107.225,303800000.0
2008-01-25 17:18:00,107.225,107.265,107.21,107.265,460300000.0
2008-01-25 17:19:00,107.265,107.285,107.235,107.27,369200000.0
2008-01-25 17:20:00,107.265,107.275,107.245,107.26,361100000.0
2008-01-25 17:21:00,107.265,107.32,107.265,107.315,213100000.0
2008-01-25 17:22:00,107.315,107.325,107.24,107.245,238500000.0
2008-01-25 17:23:00,107.245,107.265,107.2,107.235,239900000.0
2008-01-25 17:24:00,107.235,107.235,107.175,107.18,365900000.0
2008-01-25 17:25:00,107.18,107.215,107.145,107.155,412500000.0
2008-01-25 17:26:00,107.155,107.195,107.12,107.15,603900000.0
2008-01-25 17:27:00,107.155,107.185,107.145,107.175,462800000.0
2008-01-25 17:28:00,107.175,107.195,107.155,107.175,288700000.0
2008-01-25 17:29:00,107.175,107.215,107.065,107.085,496300000.0
2008-01-25 17:30:00,107.085,107.115,107.055,107.06,356600000.0
2008-01-25 17:31:00,107.055,107.075,106.935,106.935,505600000.0
2008-01-25 17:32:00,106.935,106.965,106.895,106.895,460400000.0
2008-01-25 17:33:00,106.895,106.895,106.785,106.815,484900000.0
2008-01-25 17:34:00,106.815,106.825,106.695,106.705,595400000.0
2008-01-25 17:35:00,106.7,106.855,106.7,106.835,853700000.0
2008-01-25 17:36:00,106.835,106.85,106.765,106.795,476500000.0
2008-01-25 17:37:00,106.795,106.835,106.775,106.825,379400000.0
2008-01-25 17:38:00,106.825,106.9,106.815,106.845,412500000.0
2008-01-25 17:39:00,106.845,106.845,106.705,106.795,671099997.0
2008-01-25 17:40:00,106.795,106.85,106.765,106.795,598499997.0
2008-01-25 17:41:00,106.805,106.835,106.745,106.785,733800000.0
2008-01-25 17:42:00,106.79,106.795,106.725,106.755,751700000.0
2008-01-25 17:43:00,106.755,106.875,106.745,106.845,494400000.0
2008-01-25 17:44:00,106.845,106.895,106.815,106.885,479200000.0
2008-01-25 17:45:00,106.885,106.905,106.835,106.865,423300000.0
2008-01-25 17:46:00,106.865,106.89,106.85,106.89,256000000.0
2008-01-25 17:47:00,106.885,106.895,106.84,106.87,241200000.0
2008-01-25 17:48:00,106.87,106.915,106.855,106.865,252900000.0
2008-01-25 17:49:00,106.865,106.935,106.865,106.915,284900000.0
2008-01-25 17:50:00,106.915,106.93,106.885,106.925,430900000.0
2008-01-25 17:51:00,106.925,106.93,106.865,106.885,221700000.0
2008-01-25 17:52:00,106.885,106.885,106.815,106.825,311900000.0
2008-01-25 17:53:00,106.825,106.86,106.805,106.845,317500000.0
2008-01-25 17:54:00,106.845,106.9,106.835,106.86,233600000.0
2008-01-25 17:55:00,106.86,106.89,106.825,106.84,361400000.0
2008-01-25 17:56:00,106.84,106.855,106.795,106.795,237600000.0
2008-01-25 17:57:00,106.795,106.805,106.76,106.795,333300000.0
2008-01-25 17:58:00,106.795,106.815,106.755,106.775,330600000.0
2008-01-25 17:59:00,106.775,106.8,106.705,106.8,483200000.0
2008-01-25 18:00:00,106.81,106.82,106.775,106.775,373400000.0
2008-01-25 18:01:00,106.775,106.79,106.735,106.785,339200000.0
2008-01-25 18:02:00,106.785,106.83,106.775,106.795,371700000.0
2008-01-25 18:03:00,106.795,106.815,106.645,106.655,469000000.0
2008-01-25 18:04:00,106.655,106.685,106.595,106.63,413100000.0
2008-01-25 18:05:00,106.63,106.645,106.595,106.645,486800000.0
2008-01-25 18:06:00,106.645,106.645,106.525,106.525,403600000.0
2008-01-25 18:07:00,106.515,106.555,106.505,106.505,374700000.0
2008-01-25 18:08:00,106.505,106.555,106.505,106.54,500700000.0
2008-01-25 18:09:00,106.54,106.585,106.54,106.54,380100000.0
2008-01-25 18:10:00,106.545,106.565,106.525,106.535,373700000.0
2008-01-25 18:11:00,106.535,106.535,106.435,106.435,487700000.0
2008-01-25 18:12:00,106.435,106.445,106.375,106.425,408500000.0
2008-01-25 18:13:00,106.425,106.425,106.385,106.395,285700000.0
2008-01-25 18:14:00,106.395,106.415,106.32,106.33,723700000.0
2008-01-25 18:15:00,106.33,106.445,106.325,106.425,571100000.0
2008-01-25 18:16:00,106.425,106.505,106.425,106.49,353900000.0
2008-01-25 18:17:00,106.495,106.575,106.485,106.55,373500000.0
2008-01-25 18:18:00,106.56,106.565,106.495,106.51,379300000.0
2008-01-25 18:19:00,106.515,106.575,106.51,106.575,233000000.0
2008-01-25 18:20:00,106.575,106.66,106.575,106.61,467600000.0
2008-01-25 18:21:00,106.605,106.625,106.57,106.605,294600000.0
2008-01-25 18:22:00,106.605,106.61,106.595,106.605,155800000.0
2008-01-25 18:23:00,106.605,106.615,106.555,106.615,165000000.0
2008-01-25 18:24:00,106.615,106.62,106.57,106.595,247500000.0
2008-01-25 18:25:00,106.595,106.645,106.585,106.635,257600000.0
2008-01-25 18:26:00,106.635,106.645,106.52,106.525,496200000.0
2008-01-25 18:27:00,106.53,106.53,106.405,106.42,535800000.0
2008-01-25 18:28:00,106.42,106.425,106.335,106.385,629300000.0
2008-01-25 18:29:00,106.385,106.43,106.385,106.42,313100000.0
2008-01-25 18:30:00,106.42,106.555,106.415,106.555,358800000.0
2008-01-25 18:31:00,106.56,106.58,106.535,106.565,355700000.0
2008-01-25 18:32:00,106.565,106.585,106.515,106.515,526100000.0
2008-01-25 18:33:00,106.515,106.565,106.495,106.555,598700000.0
2008-01-25 18:34:00,106.555,106.565,106.54,106.55,390900000.0
2008-01-25 18:35:00,106.545,106.645,106.545,106.64,227900000.0
2008-01-25 18:36:00,106.645,106.68,106.645,106.67,257600000.0
2008-01-25 18:37:00,106.67,106.695,106.665,106.665,189400000.0
2008-01-25 18:38:00,106.665,106.68,106.625,106.675,299400000.0
2008-01-25 18:39:00,106.675,106.705,106.645,106.67,481200001.0
2008-01-25 18:40:00,106.675,106.705,106.645,106.685,498100000.0
2008-01-25 18:41:00,106.68,106.72,106.67,106.705,335200000.0
2008-01-25 18:42:00,106.705,106.71,106.665,106.67,258300000.0
2008-01-25 18:43:00,106.67,106.67,106.615,106.635,204900000.0
2008-01-25 18:44:00,106.635,106.665,106.615,106.625,218100000.0
2008-01-25 18:45:00,106.615,106.635,106.575,106.63,359000000.0
2008-01-25 18:46:00,106.63,106.675,106.625,106.67,258100000.0
2008-01-25 18:47:00,106.67,106.755,106.665,106.755,367800000.0
2008-01-25 18:48:00,106.755,106.81,106.745,106.75,442900000.0
2008-01-25 18:49:00,106.745,106.75,106.69,106.72,548600000.0
2008-01-25 18:50:00,106.705,106.735,106.665,106.695,587300000.0
2008-01-25 18:51:00,106.695,106.735,106.675,106.705,379000000.0
2008-01-25 18:52:00,106.705,106.705,106.6,106.6,477000000.0
2008-01-25 18:53:00,106.605,106.665,106.555,106.665,614800000.0
2008-01-25 18:54:00,106.645,106.695,106.645,106.675,365200000.0
2008-01-25 18:55:00,106.675,106.715,106.665,106.675,346900000.0
2008-01-25 18:56:00,106.675,106.755,106.675,106.735,439300000.0
2008-01-25 18:57:00,106.735,106.735,106.685,106.715,369700000.0
2008-01-25 18:58:00,106.705,106.815,106.705,106.815,497000000.0
2008-01-25 18:59:00,106.815,106.845,106.785,106.815,384100000.0
2008-01-25 19:00:00,106.815,106.825,106.755,106.775,413000000.0
2008-01-25 19:01:00,106.775,106.845,106.775,106.815,387400000.0
2008-01-25 19:02:00,106.815,106.835,106.79,106.795,182100000.0
2008-01-25 19:03:00,106.795,106.825,106.775,106.775,224600000.0
2008-01-25 19:04:00,106.785,106.805,106.745,106.755,280400000.0
2008-01-25 19:05:00,106.755,106.765,106.71,106.71,258100000.0
2008-01-25 19:06:00,106.71,106.745,106.71,106.725,286100000.0
2008-01-25 19:07:00,106.735,106.735,106.695,106.735,226000000.0
2008-01-25 19:08:00,106.735,106.75,106.71,106.725,348100000.0
2008-01-25 19:09:00,106.725,106.76,106.715,106.725,205100000.0
2008-01-25 19:10:00,106.725,106.725,106.705,106.715,129200000.0
2008-01-25 19:11:00,106.715,106.75,106.705,106.745,338600000.0
2008-01-25 19:12:00,106.745,106.765,106.74,106.755,152800000.0
2008-01-25 19:13:00,106.745,106.765,106.73,106.765,170300000.0
2008-01-25 19:14:00,106.765,106.775,106.735,106.77,247900000.0
2008-01-25 19:15:00,106.775,106.78,106.685,106.695,226300000.0
2008-01-25 19:16:00,106.695,106.72,106.675,106.715,260600000.0
2008-01-25 19:17:00,106.71,106.735,106.635,106.635,224400000.0
2008-01-25 19:18:00,106.635,106.65,106.61,106.61,127700000.0
2008-01-25 19:19:00,106.61,106.645,106.585,106.645,154000000.0
2008-01-25 19:20:00,106.645,106.665,106.615,106.665,74400000.0
2008-01-25 19:21:00,106.665,106.665,106.615,106.615,180300000.0
2008-01-25 19:22:00,106.615,106.635,106.585,106.605,241200000.0
2008-01-25 19:23:00,106.61,106.64,106.595,106.605,177199999.0
2008-01-25 19:24:00,106.605,106.685,106.605,106.675,194000000.0
2008-01-25 19:25:00,106.675,106.735,106.665,106.695,192900000.0
2008-01-25 19:26:00,106.695,106.705,106.685,106.695,95600000.0
2008-01-25 19:27:00,106.695,106.765,106.695,106.765,166500000.0
2008-01-25 19:28:00,106.765,106.775,106.685,106.705,203500000.0
2008-01-25 19:29:00,106.705,106.715,106.665,106.675,226400000.0
2008-01-25 19:30:00,106.675,106.675,106.615,106.625,214500000.0
2008-01-25 19:31:00,106.625,106.635,106.555,106.605,454700000.0
2008-01-25 19:32:00,106.605,106.615,106.58,106.585,277400000.0
2008-01-25 19:33:00,106.585,106.585,106.545,106.545,463500000.0
2008-01-25 19:34:00,106.545,106.565,106.515,106.525,249600000.0
2008-01-25 19:35:00,106.525,106.575,106.525,106.545,222100000.0
2008-01-25 19:36:00,106.535,106.545,106.52,106.535,243300000.0
2008-01-25 19:37:00,106.525,106.565,106.52,106.565,129300000.0
2008-01-25 19:38:00,106.565,106.585,106.565,106.565,178800000.0
2008-01-25 19:39:00,106.565,106.565,106.525,106.555,154400000.0
2008-01-25 19:40:00,106.555,106.575,106.555,106.565,197900000.0
2008-01-25 19:41:00,106.565,106.565,106.545,106.545,221600000.0
2008-01-25 19:42:00,106.545,106.565,106.545,106.545,200200000.0
2008-01-25 19:43:00,106.545,106.585,106.545,106.565,247900000.0
2008-01-25 19:44:00,106.565,106.585,106.55,106.585,184600000.0
2008-01-25 19:45:00,106.585,106.595,106.565,106.575,180000000.0
2008-01-25 19:46:00,106.585,106.595,106.53,106.53,522200000.0
2008-01-25 19:47:00,106.545,106.565,106.515,106.515,399000000.0
2008-01-25 19:48:00,106.515,106.515,106.425,106.425,344500000.0
2008-01-25 19:49:00,106.425,106.435,106.395,106.435,406900000.0
2008-01-25 19:50:00,106.435,106.435,106.37,106.395,424700000.0
2008-01-25 19:51:00,106.395,106.405,106.345,106.355,446300000.0
2008-01-25 19:52:00,106.355,106.365,106.325,106.335,619900000.0
2008-01-25 19:53:00,106.315,106.365,106.315,106.355,448100000.0
2008-01-25 19:54:00,106.355,106.365,106.295,106.305,336900000.0
2008-01-25 19:55:00,106.295,106.305,106.205,106.215,559000000.0
2008-01-25 19:56:00,106.215,106.235,106.175,106.175,443300000.0
2008-01-25 19:57:00,106.175,106.185,106.125,106.125,534100000.0
2008-01-25 19:58:00,106.135,106.195,106.125,106.165,546400000.0
2008-01-25 19:59:00,106.165,106.185,106.075,106.075,587300000.0
2008-01-25 20:00:00,106.075,106.145,106.065,106.125,523700000.0
2008-01-25 20:01:00,106.125,106.155,106.095,106.095,304200000.0
2008-01-25 20:02:00,106.095,106.095,106.005,106.035,700500000.0
2008-01-25 20:03:00,106.035,106.105,106.005,106.085,601500001.0
2008-01-25 20:04:00,106.085,106.105,106.085,106.105,280700000.0
2008-01-25 20:05:00,106.105,106.155,106.095,106.145,306700000.0
2008-01-25 20:06:00,106.145,106.155,106.125,106.125,302300000.0
2008-01-25 20:07:00,106.125,106.175,106.115,106.165,490700000.0
2008-01-25 20:08:00,106.165,106.215,106.165,106.205,336400000.0
2008-01-25 20:09:00,106.205,106.215,106.155,106.175,281900000.0
2008-01-25 20:10:00,106.175,106.22,106.16,106.16,354900000.0
2008-01-25 20:11:00,106.16,106.175,106.135,106.165,352000000.0
2008-01-25 20:12:00,106.165,106.245,106.165,106.245,333700000.0
2008-01-25 20:13:00,106.245,106.265,106.235,106.255,403100000.0
2008-01-25 20:14:00,106.255,106.255,106.235,106.245,332600000.0
2008-01-25 20:15:00,106.245,106.255,106.245,106.245,179000000.0
2008-01-25 20:16:00,106.245,106.245,106.195,106.205,161200000.0
2008-01-25 20:17:00,106.205,106.205,106.175,106.18,354200000.0
2008-01-25 20:18:00,106.19,106.225,106.185,106.225,272800000.0
2008-01-25 20:19:00,106.225,106.24,106.2,106.235,465800000.0
2008-01-25 20:20:00,106.235,106.235,106.2,106.215,193600000.0
2008-01-25 20:21:00,106.215,106.225,106.2,106.215,135000000.0
2008-01-25 20:22:00,106.215,106.245,106.215,106.24,183000000.0
2008-01-25 20:23:00,106.24,106.255,106.215,106.225,161300000.0
2008-01-25 20:24:00,106.225,106.245,106.145,106.175,353900000.0
2008-01-25 20:25:00,106.175,106.185,106.135,106.145,520500000.0
2008-01-25 20:26:00,106.145,106.165,106.135,106.145,528000000.0
2008-01-25 20:27:00,106.145,106.175,106.135,106.135,400600000.0
2008-01-25 20:28:00,106.135,106.155,106.095,106.105,281000000.0
2008-01-25 20:29:00,106.105,106.145,106.09,106.125,403300000.0
2008-01-25 20:30:00,106.125,106.195,106.125,106.185,460800000.0
2008-01-25 20:31:00,106.185,106.195,106.145,106.145,183900000.0
2008-01-25 20:32:00,106.145,106.145,106.115,106.125,411100000.0
2008-01-25 20:33:00,106.125,106.175,106.115,106.165,470100000.0
2008-01-25 20:34:00,106.175,106.195,106.165,106.175,412200000.0
2008-01-25 20:35:00,106.175,106.175,106.085,106.095,381100000.0
2008-01-25 20:36:00,106.085,106.085,105.995,105.995,429900000.0
2008-01-25 20:37:00,105.995,106.045,105.985,106.025,313800000.0
2008-01-25 20:38:00,106.025,106.045,105.985,106.025,482900000.0
2008-01-25 20:39:00,106.035,106.035,105.995,106.035,278400000.0
2008-01-25 20:40:00,106.035,106.035,105.985,105.985,242400000.0
2008-01-25 20:41:00,105.985,106.045,105.985,106.045,269700000.0
2008-01-25 20:42:00,106.045,106.045,105.995,106.005,265000000.0
2008-01-25 20:43:00,105.995,106.015,105.985,106.005,243800000.0
2008-01-25 20:44:00,106.015,106.045,106.005,106.045,252300000.0
2008-01-25 20:45:00,106.045,106.095,106.04,106.075,312700000.0
2008-01-25 20:46:00,106.085,106.095,106.015,106.015,347000000.0
2008-01-25 20:47:00,106.005,106.035,105.995,106.015,370300000.0
2008-01-25 20:48:00,106.015,106.015,105.965,105.965,170800000.0
2008-01-25 20:49:00,105.965,105.975,105.875,105.885,400400000.0
2008-01-25 20:50:00,105.885,105.895,105.815,105.815,524900000.0
2008-01-25 20:51:00,105.815,105.865,105.815,105.835,381900000.0
2008-01-25 20:52:00,105.825,105.885,105.825,105.835,515000000.0
2008-01-25 20:53:00,105.815,105.855,105.815,105.825,419000000.0
2008-01-25 20:54:00,105.825,105.865,105.815,105.865,542000000.0
2008-01-25 20:55:00,105.855,105.895,105.855,105.885,343900000.0
2008-01-25 20:56:00,105.875,105.925,105.875,105.915,402900000.0
2008-01-25 20:57:00,105.925,105.965,105.925,105.945,414900000.0
2008-01-25 20:58:00,105.945,105.955,105.915,105.925,466400000.0
2008-01-25 20:59:00,105.925,105.935,105.855,105.875,301300000.0
2008-01-25 21:00:00,105.875,105.875,105.825,105.825,282700000.0
2008-01-25 21:01:00,105.825,105.895,105.825,105.885,299100000.0
2008-01-25 21:02:00,105.895,105.945,105.88,105.925,495799999.0
2008-01-25 21:03:00,105.925,105.955,105.865,105.925,286100000.0
2008-01-25 21:04:00,105.925,105.955,105.905,105.945,247200000.0
2008-01-25 21:05:00,105.945,105.955,105.905,105.935,384500000.0
2008-01-25 21:06:00,105.935,105.985,105.925,105.925,307300000.0
2008-01-25 21:07:00,105.915,106.005,105.915,106.005,391600000.0
2008-01-25 21:08:00,106.005,106.035,106.005,106.035,244100000.0
2008-01-25 21:09:00,106.035,106.055,106.02,106.055,116600000.0
2008-01-25 21:10:00,106.055,106.075,106.055,106.075,133600000.0
2008-01-25 21:11:00,106.075,106.145,106.065,106.135,313300000.0
2008-01-25 21:12:00,106.135,106.155,106.095,106.125,429600000.0
2008-01-25 21:13:00,106.125,106.205,106.125,106.185,241100000.0
2008-01-25 21:14:00,106.185,106.185,106.155,106.155,252300000.0
2008-01-25 21:15:00,106.155,106.175,106.155,106.155,186600000.0
2008-01-25 21:16:00,106.165,106.165,106.115,106.125,418300000.0
2008-01-25 21:17:00,106.125,106.175,106.115,106.125,228200000.0
2008-01-25 21:18:00,106.125,106.135,106.085,106.095,124800000.0
2008-01-25 21:19:00,106.095,106.095,105.995,106.005,276800000.0
2008-01-25 21:20:00,106.005,106.005,105.975,105.995,415200000.0
2008-01-25 21:21:00,105.995,106.015,105.945,105.995,602600000.0
2008-01-25 21:22:00,105.995,106.075,105.985,106.065,505399999.0
2008-01-25 21:23:00,106.065,106.105,106.065,106.105,565599997.0
2008-01-25 21:24:00,106.11,106.195,106.105,106.195,560900000.0
2008-01-25 21:25:00,106.195,106.215,106.185,106.215,292800000.0
2008-01-25 21:26:00,106.215,106.215,106.175,106.205,150400000.0
2008-01-25 21:27:00,106.205,106.245,106.205,106.225,210500000.0
2008-01-25 21:28:00,106.225,106.225,106.145,106.145,414800000.0
2008-01-25 21:29:00,106.145,106.19,106.145,106.175,711000000.0
2008-01-25 21:30:00,106.175,106.22,106.17,106.205,587100000.0
2008-01-25 21:31:00,106.205,106.215,106.205,106.215,406100000.0
2008-01-25 21:32:00,106.215,106.235,106.195,106.205,230500000.0
2008-01-25 21:33:00,106.205,106.245,106.195,106.215,420100000.0
2008-01-25 21:34:00,106.215,106.215,106.195,106.205,323900000.0
2008-01-25 21:35:00,106.205,106.245,106.205,106.215,224000000.0
2008-01-25 21:36:00,106.215,106.235,106.195,106.225,294500000.0
2008-01-25 21:37:00,106.225,106.305,106.225,106.305,529100000.0
2008-01-25 21:38:00,106.305,106.335,106.275,106.325,609000000.0
2008-01-25 21:39:00,106.325,106.37,106.305,106.345,683600000.0
2008-01-25 21:40:00,106.345,106.355,106.325,106.335,298200000.0
2008-01-25 21:41:00,106.335,106.345,106.325,106.325,268800000.0
2008-01-25 21:42:00,106.325,106.355,106.295,106.345,697099999.0
2008-01-25 21:43:00,106.345,106.365,106.295,106.295,298400000.0
2008-01-25 21:44:00,106.295,106.315,106.265,106.285,356000000.0
2008-01-25 21:45:00,106.285,106.31,106.255,106.265,477000000.0
2008-01-25 21:46:00,106.265,106.275,106.215,106.235,247200000.0
2008-01-25 21:47:00,106.235,106.245,106.225,106.235,171900000.0
2008-01-25 21:48:00,106.235,106.335,106.225,106.315,568800000.0
2008-01-25 21:49:00,106.315,106.385,106.285,106.355,551100000.0
2008-01-25 21:50:00,106.355,106.395,106.355,106.375,197600000.0
2008-01-25 21:51:00,106.375,106.375,106.32,106.325,430700000.0
2008-01-25 21:52:00,106.325,106.335,106.245,106.255,516200000.0
2008-01-25 21:53:00,106.255,106.255,106.215,106.235,361600000.0
2008-01-25 21:54:00,106.235,106.245,106.205,106.215,215200000.0
2008-01-25 21:55:00,106.215,106.305,106.215,106.305,329800000.0
2008-01-25 21:56:00,106.305,106.315,106.285,106.315,154400000.0
2008-01-25 21:57:00,106.315,106.405,106.31,106.405,475800000.0
2008-01-25 21:58:00,106.405,106.435,106.395,106.405,242400000.0
2008-01-25 21:59:00,106.405,106.425,106.345,106.345,375000000.0
2008-01-25 22:00:00,106.345,106.365,106.285,106.325,659200000.0
2008-01-25 22:01:00,106.325,106.365,106.325,106.365,229600000.0
2008-01-25 22:02:00,106.365,106.405,106.365,106.405,405400000.0
2008-01-25 22:03:00,106.395,106.405,106.375,106.375,101600000.0
2008-01-25 22:04:00,106.375,106.405,106.355,106.395,935799999.0
2008-01-25 22:05:00,106.395,106.415,106.365,106.375,466400000.0
2008-01-25 22:06:00,106.375,106.395,106.345,106.375,532000000.0
2008-01-25 22:07:00,106.375,106.395,106.365,106.375,197600000.0
2008-01-25 22:08:00,106.375,106.375,106.355,106.355,453399998.0
2008-01-25 22:09:00,106.355,106.365,106.34,106.355,510999995.0
2008-01-25 22:10:00,106.35,106.355,106.335,106.355,288200000.0
2008-01-25 22:11:00,106.345,106.355,106.325,106.335,131200000.0
2008-01-25 22:12:00,106.345,106.415,106.335,106.385,724099994.0
2008-01-25 22:13:00,106.375,106.415,106.375,106.405,321899999.0
2008-01-25 22:14:00,106.405,106.435,106.395,106.43,582400000.0
2008-01-25 22:15:00,106.43,106.465,106.415,106.445,389100000.0
2008-01-25 22:16:00,106.445,106.445,106.345,106.365,618300005.0
2008-01-25 22:17:00,106.365,106.415,106.365,106.405,384300000.0
2008-01-25 22:18:00,106.405,106.415,106.385,106.415,282600000.0
2008-01-25 22:19:00,106.415,106.455,106.415,106.455,471500001.0
2008-01-25 22:20:00,106.455,106.455,106.415,106.445,757300001.0
2008-01-25 22:21:00,106.445,106.485,106.445,106.46,324800000.0
2008-01-25 22:22:00,106.465,106.475,106.44,106.475,300300000.0
2008-01-25 22:23:00,106.475,106.475,106.455,106.465,369900000.0
2008-01-25 22:24:00,106.465,106.475,106.445,106.445,239100000.0
2008-01-25 22:25:00,106.445,106.445,106.415,106.43,613200000.0
2008-01-25 22:26:00,106.43,106.455,106.405,106.425,843499994.0
2008-01-25 22:27:00,106.425,106.475,106.42,106.46,703599999.0
2008-01-25 22:28:00,106.46,106.465,106.435,106.445,431200000.0
2008-01-25 22:29:00,106.445,106.485,106.435,106.44,596700000.0
2008-01-25 22:30:00,106.44,106.46,106.385,106.405,704600000.0
2008-01-25 22:31:00,106.41,106.415,106.335,106.355,782600000.0
2008-01-25 22:32:00,106.355,106.39,106.345,106.375,440000000.0
2008-01-25 22:33:00,106.375,106.375,106.315,106.34,620000000.0
2008-01-25 22:34:00,106.345,106.355,106.345,106.355,140800000.0
2008-01-25 22:35:00,106.355,106.365,106.345,106.355,455200000.0
2008-01-25 22:36:00,106.36,106.4,106.355,106.385,830400000.0
2008-01-25 22:37:00,106.395,106.4,106.385,106.385,668899999.0
2008-01-25 22:38:00,106.385,106.385,106.355,106.365,630800005.0
2008-01-25 22:39:00,106.365,106.375,106.335,106.345,472700004.0
2008-01-25 22:40:00,106.335,106.375,106.335,106.355,477700001.0
2008-01-25 22:41:00,106.355,106.365,106.345,106.365,137000000.0
2008-01-25 22:42:00,106.365,106.365,106.335,106.335,127200000.0
2008-01-25 22:43:00,106.335,106.355,106.325,106.355,36000000.0
2008-01-25 22:44:00,106.355,106.385,106.355,106.375,311200000.0
2008-01-25 22:45:00,106.375,106.375,106.345,106.345,116400000.0
2008-01-25 22:46:00,106.355,106.355,106.315,106.315,380600000.0
2008-01-25 22:47:00,106.325,106.325,106.295,106.305,174500001.0
2008-01-25 22:48:00,106.305,106.305,106.255,106.255,428800000.0
2008-01-25 22:49:00,106.255,106.265,106.23,106.235,345100002.0
2008-01-25 22:50:00,106.235,106.235,106.175,106.195,681599999.0
2008-01-25 22:51:00,106.205,106.205,106.115,106.115,537200000.0
2008-01-25 22:52:00,106.115,106.135,106.085,106.085,322400000.0
2008-01-25 22:53:00,106.085,106.115,106.085,106.105,229600000.0
2008-01-25 22:54:00,106.105,106.125,106.095,106.105,47200000.0
2008-01-25 22:55:00,106.075,106.09,106.055,106.07,572000000.0
2008-01-25 22:56:00,106.07,106.075,106.045,106.055,294399996.0
2008-01-25 22:57:00,106.055,106.075,106.045,106.055,210400000.0
2008-01-25 22:58:00,106.055,106.08,106.045,106.065,441600001.0
2008-01-25 22:59:00,106.07,106.095,106.025,106.035,489600003.0
2008-01-25 23:00:00,106.03,106.105,106.025,106.095,774100001.0
2008-01-28 00:00:00,105.7,105.71,105.7,105.71,320000000.0
2008-01-28 00:01:00,105.685,105.71,105.685,105.71,246800000.0
2008-01-28 00:02:00,105.71,105.71,105.71,105.71,96000000.0
2008-01-28 00:03:00,105.695,105.72,105.695,105.72,266000000.0
2008-01-28 00:04:00,105.72,105.73,105.715,105.715,223300000.0
2008-01-28 00:05:00,105.715,105.77,105.715,105.76,379200000.0
2008-01-28 00:06:00,105.76,105.78,105.755,105.755,393500000.0
2008-01-28 00:07:00,105.77,105.78,105.755,105.78,309600000.0
2008-01-28 00:08:00,105.79,105.8,105.775,105.8,235900000.0
2008-01-28 00:09:00,105.81,105.82,105.8,105.8,184000000.0
2008-01-28 00:10:00,105.8,105.83,105.8,105.81,144800000.0
2008-01-28 00:11:00,105.82,105.83,105.805,105.805,330000000.0
2008-01-28 00:12:00,105.805,105.85,105.805,105.83,123200000.0
2008-01-28 00:13:00,105.83,105.85,105.82,105.84,31800000.0
2008-01-28 00:14:00,105.84,105.85,105.83,105.85,23000000.0
2008-01-28 00:15:00,105.85,105.85,105.84,105.84,5500000.0
2008-01-28 00:16:00,105.85,105.85,105.84,105.85,8000000.0
2008-01-28 00:17:00,105.84,105.85,105.84,105.84,7500000.0
2008-01-28 00:18:00,105.83,105.84,105.82,105.83,24300000.0
2008-01-28 00:19:00,105.83,105.83,105.82,105.83,12800000.0
2008-01-28 00:20:00,105.82,105.83,105.81,105.82,15600000.0
2008-01-28 00:21:00,105.82,105.82,105.75,105.77,115300000.0
2008-01-28 00:22:00,105.77,105.78,105.77,105.77,65500000.0
2008-01-28 00:23:00,105.77,105.77,105.77,105.77,12000000.0
2008-01-28 00:24:00,105.75,105.77,105.75,105.76,37500000.0
2008-01-28 00:25:00,105.76,105.76,105.75,105.75,117300000.0
2008-01-28 00:26:00,105.75,105.75,105.73,105.74,173800000.0
2008-01-28 00:27:00,105.74,105.79,105.74,105.79,79700000.0
2008-01-28 00:28:00,105.79,105.79,105.79,105.79,121100000.0
2008-01-28 00:29:00,105.79,105.79,105.79,105.79,7500000.0
2008-01-28 00:30:00,105.8,105.8,105.8,105.8,3000000.0
2008-01-28 00:31:00,105.8,105.8,105.8,105.8,2000000.0
2008-01-28 00:32:00,105.7,105.7,105.67,105.67,75600000.0
2008-01-28 00:33:00,105.8,105.82,105.77,105.78,75600000.0
2008-01-28 00:34:00,105.78,105.84,105.78,105.84,98000000.0
2008-01-28 00:35:00,105.84,105.85,105.805,105.85,44900000.0
2008-01-28 00:36:00,105.85,105.85,105.84,105.85,4000000.0
2008-01-28 00:37:00,105.86,105.875,105.85,105.87,14300000.0
2008-01-28 00:38:00,105.87,105.87,105.86,105.865,6400000.0
2008-01-28 00:39:00,105.865,105.87,105.85,105.85,102400000.0
2008-01-28 00:40:00,105.85,105.86,105.85,105.85,40200000.0
2008-01-28 00:41:00,105.86,105.89,105.86,105.885,10200000.0
2008-01-28 00:42:00,105.885,105.885,105.87,105.87,8600000.0
2008-01-28 00:43:00,105.88,105.885,105.875,105.875,9000000.0
2008-01-28 00:44:00,105.88,105.88,105.865,105.87,8900000.0
2008-01-28 00:45:00,105.87,105.87,105.865,105.865,3400000.0
2008-01-28 00:46:00,105.875,105.92,105.875,105.905,13600000.0
2008-01-28 00:47:00,105.905,105.905,105.9,105.9,6200000.0
2008-01-28 00:48:00,105.9,105.91,105.9,105.91,5100000.0
2008-01-28 00:49:00,105.77,105.77,105.76,105.77,34200000.0
2008-01-28 00:50:00,105.76,105.76,105.76,105.76,34200000.0
2008-01-28 00:51:00,105.905,105.905,105.865,105.88,34200000.0
2008-01-28 00:52:00,105.88,105.89,105.865,105.88,24900000.0
2008-01-28 00:53:00,105.88,105.88,105.83,105.83,149200000.0
2008-01-28 00:54:00,105.84,105.85,105.84,105.84,175200000.0
2008-01-28 00:55:00,105.84,105.86,105.83,105.86,64000000.0
2008-01-28 00:56:00,105.84,105.85,105.81,105.85,182700000.0
2008-01-28 00:57:00,105.85,105.93,105.85,105.93,207900000.0
2008-01-28 00:58:00,105.93,105.93,105.92,105.93,8700000.0
2008-01-28 00:59:00,105.94,105.94,105.93,105.93,8700000.0
2008-01-28 01:00:00,105.93,105.93,105.925,105.93,5700000.0
2008-01-28 01:01:00,105.93,105.93,105.84,105.93,64900000.0
2008-01-28 01:02:00,105.93,105.93,105.915,105.915,2200000.0
2008-01-28 01:03:00,105.915,105.93,105.83,105.87,47200000.0
2008-01-28 01:04:00,105.88,105.88,105.825,105.83,37900000.0
2008-01-28 01:05:00,105.83,105.83,105.8,105.8,11900000.0
2008-01-28 01:06:00,105.8,105.83,105.77,105.8,186500000.0
2008-01-28 01:07:00,105.8,105.8,105.78,105.78,21500000.0
2008-01-28 01:08:00,105.78,105.78,105.75,105.77,66500000.0
2008-01-28 01:09:00,105.77,105.845,105.705,105.71,698100000.0
2008-01-28 01:10:00,105.71,105.795,105.695,105.795,552700000.0
2008-01-28 01:11:00,105.795,105.795,105.7,105.715,712000000.0
2008-01-28 01:12:00,105.715,105.73,105.68,105.705,471900000.0
2008-01-28 01:13:00,105.68,105.705,105.675,105.705,366400000.0
2008-01-28 01:14:00,105.705,105.715,105.7,105.715,200200000.0
2008-01-28 01:15:00,105.715,105.715,105.71,105.71,178000000.0
2008-01-28 01:16:00,105.71,105.71,105.7,105.7,67000000.0
2008-01-28 01:17:00,105.71,105.72,105.7,105.72,476400000.0
2008-01-28 01:18:00,105.72,105.77,105.72,105.77,497500000.0
2008-01-28 01:19:00,105.77,105.77,105.73,105.73,171400000.0
2008-01-28 01:20:00,105.73,105.73,105.72,105.72,370800000.0
2008-01-28 01:21:00,105.72,105.74,105.72,105.73,305100000.0
2008-01-28 01:22:00,105.73,105.73,105.71,105.72,161500000.0
2008-01-28 01:23:00,105.72,105.73,105.71,105.73,126400000.0
2008-01-28 01:24:00,105.73,105.73,105.72,105.73,84100000.0
2008-01-28 01:25:00,105.73,105.745,105.725,105.74,277700000.0
2008-01-28 01:26:00,105.74,105.76,105.74,105.75,326000000.0
2008-01-28 01:27:00,105.765,105.765,105.75,105.76,224800000.0
2008-01-28 01:28:00,105.755,105.765,105.755,105.765,334400000.0
2008-01-28 01:29:00,105.765,105.765,105.74,105.745,680000000.0
2008-01-28 01:30:00,105.745,105.76,105.725,105.75,903500000.0
2008-01-28 01:31:00,105.75,105.75,105.69,105.71,602100000.0
2008-01-28 01:32:00,105.71,105.72,105.65,105.66,707500000.0
2008-01-28 01:33:00,105.66,105.69,105.65,105.69,886500000.0
2008-01-28 01:34:00,105.695,105.695,105.645,105.665,482600000.0
2008-01-28 01:35:00,105.665,105.69,105.66,105.69,252300000.0
2008-01-28 01:36:00,105.69,105.73,105.64,105.69,364000000.0
2008-01-28 01:37:00,105.69,105.73,105.69,105.73,93400000.0
2008-01-28 01:38:00,105.73,105.785,105.71,105.73,636700000.0
2008-01-28 01:39:00,105.735,105.74,105.71,105.74,359500000.0
2008-01-28 01:40:00,105.745,105.75,105.695,105.715,820400000.0
2008-01-28 01:41:00,105.69,105.73,105.68,105.715,617400000.0
2008-01-28 01:42:00,105.7,105.76,105.7,105.735,439699999.0
2008-01-28 01:43:00,105.735,105.735,105.72,105.73,189900000.0
2008-01-28 01:44:00,105.73,105.735,105.73,105.73,222800000.0
2008-01-28 01:45:00,105.73,105.75,105.73,105.75,479800000.0
2008-01-28 01:46:00,105.75,105.755,105.74,105.745,218400000.0
2008-01-28 01:47:00,105.745,105.77,105.745,105.765,423700000.0
2008-01-28 01:48:00,105.765,105.765,105.75,105.76,350100000.0
2008-01-28 01:49:00,105.76,105.79,105.76,105.765,135300000.0
2008-01-28 01:50:00,105.765,105.765,105.745,105.755,392400000.0
2008-01-28 01:51:00,105.755,105.775,105.75,105.775,555100000.0
2008-01-28 01:52:00,105.775,105.805,105.76,105.8,436100000.0
2008-01-28 01:53:00,105.8,105.8,105.74,105.755,770800000.0
2008-01-28 01:54:00,105.765,105.765,105.735,105.76,541400000.0
2008-01-28 01:55:00,105.76,105.785,105.74,105.74,471900000.0
2008-01-28 01:56:00,105.765,105.78,105.745,105.745,640000000.0
2008-01-28 01:57:00,105.745,105.76,105.725,105.73,429100000.0
2008-01-28 01:58:00,105.73,105.795,105.73,105.795,493800000.0
2008-01-28 01:59:00,105.795,105.81,105.78,105.78,519000000.0
2008-01-28 02:00:00,105.785,105.795,105.78,105.795,558100000.0
2008-01-28 02:01:00,105.795,105.815,105.785,105.785,619600000.0
2008-01-28 02:02:00,105.785,105.87,105.78,105.87,581299999.0
2008-01-28 02:03:00,105.865,105.88,105.85,105.855,168100000.0
2008-01-28 02:04:00,105.855,105.86,105.82,105.835,657500000.0
2008-01-28 02:05:00,105.835,105.85,105.83,105.84,346600000.0
2008-01-28 02:06:00,105.84,105.85,105.83,105.85,424300000.0
2008-01-28 02:07:00,105.85,105.85,105.835,105.84,158800000.0
2008-01-28 02:08:00,105.835,105.85,105.83,105.85,274700000.0
2008-01-28 02:09:00,105.85,105.86,105.845,105.86,58300000.0
2008-01-28 02:10:00,105.86,105.9,105.85,105.89,541299996.0
2008-01-28 02:11:00,105.89,105.945,105.89,105.925,643500000.0
2008-01-28 02:12:00,105.925,105.925,105.895,105.895,138500000.0
2008-01-28 02:13:00,105.89,105.91,105.88,105.9,350200000.0
2008-01-28 02:14:00,105.9,105.96,105.9,105.96,496200000.0
2008-01-28 02:15:00,105.96,105.97,105.95,105.97,533700000.0
2008-01-28 02:16:00,105.97,105.98,105.97,105.975,190200000.0
2008-01-28 02:17:00,105.98,105.98,105.95,105.97,526899999.0
2008-01-28 02:18:00,105.97,105.97,105.89,105.93,1111599997.0
2008-01-28 02:19:00,105.93,105.945,105.9,105.905,986599981.0
2008-01-28 02:20:00,105.905,105.905,105.89,105.895,457200000.0
2008-01-28 02:21:00,105.895,105.905,105.885,105.9,579600000.0
2008-01-28 02:22:00,105.9,105.925,105.9,105.915,519000000.0
2008-01-28 02:23:00,105.915,105.925,105.915,105.915,447200000.0
2008-01-28 02:24:00,105.915,105.915,105.88,105.88,578900000.0
2008-01-28 02:25:00,105.88,105.88,105.85,105.86,693700000.0
2008-01-28 02:26:00,105.86,105.87,105.85,105.865,160100000.0
2008-01-28 02:27:00,105.87,105.89,105.86,105.89,114800000.0
2008-01-28 02:28:00,105.89,105.89,105.88,105.89,52700000.0
2008-01-28 02:29:00,105.89,105.9,105.84,105.845,229599999.0
2008-01-28 02:30:00,105.845,105.86,105.82,105.825,862400000.0
2008-01-28 02:31:00,105.825,105.83,105.8,105.805,381300000.0
2008-01-28 02:32:00,105.805,105.805,105.785,105.79,589600000.0
2008-01-28 02:33:00,105.79,105.795,105.77,105.77,633200000.0
2008-01-28 02:34:00,105.78,105.78,105.75,105.76,623500000.0
2008-01-28 02:35:00,105.76,105.76,105.72,105.735,605100000.0
2008-01-28 02:36:00,105.735,105.735,105.72,105.735,626700000.0
2008-01-28 02:37:00,105.735,105.76,105.73,105.76,233800000.0
2008-01-28 02:38:00,105.77,105.78,105.725,105.74,168400000.0
2008-01-28 02:39:00,105.74,105.74,105.67,105.68,435199998.0
2008-01-28 02:40:00,105.68,105.69,105.675,105.675,483200000.0
2008-01-28 02:41:00,105.675,105.68,105.66,105.68,675900000.0
2008-01-28 02:42:00,105.68,105.7,105.675,105.7,761200000.0
2008-01-28 02:43:00,105.7,105.77,105.69,105.77,1110899997.0
2008-01-28 02:44:00,105.77,105.8,105.755,105.78,915699998.0
2008-01-28 02:45:00,105.78,105.79,105.77,105.79,861500000.0
2008-01-28 02:46:00,105.79,105.825,105.78,105.82,1025700000.0
2008-01-28 02:47:00,105.82,105.83,105.805,105.815,827100000.0
2008-01-28 02:48:00,105.82,105.825,105.8,105.815,625500000.0
2008-01-28 02:49:00,105.815,105.82,105.79,105.81,557299998.0
2008-01-28 02:50:00,105.81,105.86,105.805,105.86,1059000000.0
2008-01-28 02:51:00,105.855,105.855,105.81,105.81,1035099999.0
2008-01-28 02:52:00,105.81,105.835,105.78,105.8,924999999.0
2008-01-28 02:53:00,105.79,105.815,105.79,105.815,663799996.0
2008-01-28 02:54:00,105.815,105.84,105.805,105.82,952799999.0
2008-01-28 02:55:00,105.815,105.825,105.795,105.825,632600000.0
2008-01-28 02:56:00,105.825,105.835,105.77,105.78,309300000.0
2008-01-28 02:57:00,105.78,105.79,105.77,105.77,235000000.0
2008-01-28 02:58:00,105.77,105.82,105.77,105.81,100200000.0
2008-01-28 02:59:00,105.81,105.83,105.81,105.82,60700000.0
2008-01-28 03:00:00,105.82,105.82,105.795,105.81,91600000.0
2008-01-28 03:01:00,105.81,105.81,105.78,105.79,101800000.0
2008-01-28 03:02:00,105.79,105.79,105.725,105.74,655800000.0
2008-01-28 03:03:00,105.74,105.76,105.74,105.76,576000000.0
2008-01-28 03:04:00,105.76,105.77,105.72,105.77,559700000.0
2008-01-28 03:05:00,105.77,105.77,105.73,105.735,865600000.0
2008-01-28 03:06:00,105.735,105.74,105.72,105.73,608000000.0
2008-01-28 03:07:00,105.73,105.73,105.68,105.69,680000000.0
2008-01-28 03:08:00,105.69,105.7,105.67,105.67,486500000.0
2008-01-28 03:09:00,105.67,105.76,105.67,105.73,647900000.0
2008-01-28 03:10:00,105.73,105.745,105.725,105.745,552000000.0
2008-01-28 03:11:00,105.745,105.75,105.735,105.745,488000000.0
2008-01-28 03:12:00,105.73,105.745,105.72,105.72,325600000.0
2008-01-28 03:13:00,105.72,105.73,105.715,105.715,228200000.0
2008-01-28 03:14:00,105.715,105.725,105.71,105.715,55200000.0
2008-01-28 03:15:00,105.72,105.725,105.71,105.72,193300000.0
2008-01-28 03:16:00,105.72,105.725,105.705,105.72,552800000.0
2008-01-28 03:17:00,105.715,105.75,105.71,105.75,283600000.0
2008-01-28 03:18:00,105.75,105.76,105.735,105.74,520800000.0
2008-01-28 03:19:00,105.745,105.76,105.74,105.755,280700000.0
2008-01-28 03:20:00,105.755,105.76,105.745,105.76,89800000.0
2008-01-28 03:21:00,105.76,105.77,105.75,105.75,221900000.0
2008-01-28 03:22:00,105.75,105.75,105.71,105.72,619800001.0
2008-01-28 03:23:00,105.72,105.74,105.72,105.735,398899999.0
2008-01-28 03:24:00,105.735,105.735,105.72,105.72,186200000.0
2008-01-28 03:25:00,105.72,105.73,105.71,105.72,66700000.0
2008-01-28 03:26:00,105.72,105.72,105.705,105.71,66600000.0
2008-01-28 03:27:00,105.71,105.71,105.67,105.68,439000000.0
2008-01-28 03:28:00,105.68,105.69,105.67,105.69,391200000.0
2008-01-28 03:29:00,105.69,105.69,105.68,105.685,338000000.0
2008-01-28 03:30:00,105.685,105.7,105.685,105.7,232600000.0
2008-01-28 03:31:00,105.7,105.72,105.7,105.705,438400000.0
2008-01-28 03:32:00,105.705,105.705,105.69,105.705,354800000.0
2008-01-28 03:33:00,105.705,105.705,105.685,105.7,424000000.0
2008-01-28 03:34:00,105.695,105.705,105.65,105.66,510799998.0
2008-01-28 03:35:00,105.66,105.675,105.65,105.655,685300000.0
2008-01-28 03:36:00,105.655,105.665,105.65,105.66,728800000.0
2008-01-28 03:37:00,105.66,105.67,105.65,105.66,575600003.0
2008-01-28 03:38:00,105.66,105.7,105.655,105.69,314600000.0
2008-01-28 03:39:00,105.69,105.7,105.675,105.7,241100000.0
2008-01-28 03:40:00,105.7,105.74,105.7,105.74,41400000.0
2008-01-28 03:41:00,105.74,105.74,105.685,105.69,95600000.0
2008-01-28 03:42:00,105.69,105.7,105.68,105.68,48300000.0
2008-01-28 03:43:00,105.68,105.72,105.665,105.72,75000000.0
2008-01-28 03:44:00,105.72,105.725,105.685,105.685,87600000.0
2008-01-28 03:45:00,105.685,105.705,105.665,105.665,196500000.0
2008-01-28 03:46:00,105.665,105.665,105.645,105.665,400000000.0
2008-01-28 03:47:00,105.665,105.675,105.655,105.665,546600000.0
2008-01-28 03:48:00,105.665,105.69,105.665,105.68,531199998.0
2008-01-28 03:49:00,105.68,105.68,105.66,105.67,506200000.0
2008-01-28 03:50:00,105.67,105.675,105.665,105.665,395599999.0
2008-01-28 03:51:00,105.665,105.68,105.635,105.635,439500000.0
2008-01-28 03:52:00,105.635,105.69,105.63,105.69,367100001.0
2008-01-28 03:53:00,105.69,105.69,105.67,105.67,78100000.0
2008-01-28 03:54:00,105.67,105.675,105.655,105.655,218800000.0
2008-01-28 03:55:00,105.66,105.66,105.645,105.65,279200000.0
2008-01-28 03:56:00,105.65,105.655,105.62,105.64,703300000.0
2008-01-28 03:57:00,105.645,105.69,105.63,105.69,237399999.0
2008-01-28 03:58:00,105.685,105.695,105.675,105.675,283900000.0
2008-01-28 03:59:00,105.68,105.68,105.67,105.68,85800000.0
2008-01-28 04:00:00,105.68,105.68,105.66,105.665,46500000.0
2008-01-28 04:01:00,105.66,105.67,105.64,105.64,114200000.0
2008-01-28 04:02:00,105.64,105.66,105.64,105.66,287500000.0
2008-01-28 04:03:00,105.66,105.67,105.65,105.655,65800000.0
2008-01-28 04:04:00,105.655,105.655,105.64,105.645,80000000.0
2008-01-28 04:05:00,105.645,105.65,105.63,105.63,176200000.0
2008-01-28 04:06:00,105.63,105.63,105.61,105.61,178400000.0
2008-01-28 04:07:00,105.61,105.63,105.585,105.59,398300000.0
2008-01-28 04:08:00,105.59,105.605,105.59,105.6,393800000.0
2008-01-28 04:09:00,105.6,105.61,105.59,105.6,215300000.0
2008-01-28 04:10:00,105.6,105.62,105.58,105.6,258000000.0
2008-01-28 04:11:00,105.61,105.62,105.595,105.61,199100000.0
2008-01-28 04:12:00,105.61,105.61,105.6,105.6,60900000.0
2008-01-28 04:13:00,105.6,105.63,105.6,105.63,111300000.0
2008-01-28 04:14:00,105.63,105.63,105.59,105.605,283400000.0
2008-01-28 04:15:00,105.605,105.615,105.59,105.6,437700000.0
2008-01-28 04:16:00,105.595,105.63,105.59,105.59,239199999.0
2008-01-28 04:17:00,105.59,105.6,105.58,105.59,268500000.0
2008-01-28 04:18:00,105.59,105.62,105.59,105.6,137800000.0
2008-01-28 04:19:00,105.6,105.62,105.595,105.605,91700000.0
2008-01-28 04:20:00,105.6,105.605,105.585,105.6,142400000.0
2008-01-28 04:21:00,105.6,105.61,105.6,105.6,30500000.0
2008-01-28 04:22:00,105.6,105.6,105.585,105.59,30300000.0
2008-01-28 04:23:00,105.59,105.6,105.58,105.58,88900000.0
2008-01-28 04:24:00,105.58,105.59,105.57,105.57,171600000.0
2008-01-28 04:25:00,105.57,105.59,105.56,105.59,239999999.0
2008-01-28 04:26:00,105.59,105.63,105.59,105.6,122500000.0
2008-01-28 04:27:00,105.61,105.61,105.6,105.61,103200000.0
2008-01-28 04:28:00,105.61,105.61,105.59,105.6,56600000.0
2008-01-28 04:29:00,105.6,105.61,105.6,105.6,50500000.0
2008-01-28 04:30:00,105.6,105.615,105.6,105.6,384900000.0
2008-01-28 04:31:00,105.6,105.61,105.6,105.605,354500000.0
2008-01-28 04:32:00,105.605,105.605,105.59,105.595,385300000.0
2008-01-28 04:33:00,105.595,105.625,105.59,105.62,596500000.0
2008-01-28 04:34:00,105.62,105.68,105.62,105.68,680299997.0
2008-01-28 04:35:00,105.68,105.7,105.68,105.69,119200000.0
2008-01-28 04:36:00,105.69,105.69,105.66,105.66,81600000.0
2008-01-28 04:37:00,105.67,105.68,105.66,105.67,154900000.0
2008-01-28 04:38:00,105.67,105.67,105.64,105.655,390600000.0
2008-01-28 04:39:00,105.655,105.66,105.645,105.655,493900000.0
2008-01-28 04:40:00,105.655,105.665,105.65,105.66,416000000.0
2008-01-28 04:41:00,105.66,105.665,105.645,105.65,416800000.0
2008-01-28 04:42:00,105.65,105.67,105.65,105.67,372000000.0
2008-01-28 04:43:00,105.67,105.7,105.66,105.675,220800000.0
2008-01-28 04:44:00,105.675,105.695,105.67,105.67,748399999.0
2008-01-28 04:45:00,105.67,105.67,105.61,105.625,494799997.0
2008-01-28 04:46:00,105.625,105.645,105.62,105.64,223400000.0
2008-01-28 04:47:00,105.64,105.64,105.605,105.635,494399999.0
2008-01-28 04:48:00,105.635,105.72,105.625,105.69,734399997.0
2008-01-28 04:49:00,105.69,105.705,105.685,105.705,153300000.0
2008-01-28 04:50:00,105.705,105.705,105.68,105.695,321199999.0
2008-01-28 04:51:00,105.695,105.695,105.66,105.67,776100000.0
2008-01-28 04:52:00,105.67,105.68,105.645,105.68,227600000.0
2008-01-28 04:53:00,105.665,105.69,105.66,105.685,712099999.0
2008-01-28 04:54:00,105.685,105.69,105.655,105.655,402400000.0
2008-01-28 04:55:00,105.655,105.655,105.625,105.63,113000000.0
2008-01-28 04:56:00,105.63,105.63,105.62,105.63,278300000.0
2008-01-28 04:57:00,105.63,105.63,105.62,105.62,157600000.0
2008-01-28 04:58:00,105.63,105.65,105.605,105.64,197500000.0
2008-01-28 04:59:00,105.64,105.665,105.63,105.63,379900000.0
2008-01-28 05:00:00,105.63,105.7,105.63,105.675,239700000.0
2008-01-28 05:01:00,105.675,105.68,105.67,105.68,29500000.0
2008-01-28 05:02:00,105.68,105.685,105.675,105.68,10100000.0
2008-01-28 05:03:00,105.68,105.69,105.68,105.685,8600000.0
2008-01-28 05:04:00,105.685,105.685,105.67,105.67,68800000.0
2008-01-28 05:05:00,105.675,105.68,105.67,105.67,15600000.0
2008-01-28 05:06:00,105.67,105.67,105.67,105.67,37700000.0
2008-01-28 05:07:00,105.67,105.68,105.64,105.68,66600000.0
2008-01-28 05:08:00,105.68,105.68,105.62,105.62,159200000.0
2008-01-28 05:09:00,105.62,105.62,105.61,105.62,480200000.0
2008-01-28 05:10:00,105.62,105.64,105.61,105.64,236800000.0
2008-01-28 05:11:00,105.64,105.65,105.63,105.65,100000000.0
2008-01-28 05:12:00,105.65,105.65,105.635,105.65,134500000.0
2008-01-28 05:13:00,105.65,105.65,105.64,105.645,40000000.0
2008-01-28 05:14:00,105.64,105.645,105.63,105.63,24200000.0
2008-01-28 05:15:00,105.63,105.63,105.61,105.61,58600000.0
2008-01-28 05:16:00,105.61,105.63,105.61,105.63,61600000.0
2008-01-28 05:17:00,105.63,105.63,105.585,105.585,144500000.0
2008-01-28 05:18:00,105.58,105.6,105.58,105.6,260500000.0
2008-01-28 05:19:00,105.6,105.62,105.595,105.62,87900000.0
2008-01-28 05:20:00,105.62,105.63,105.61,105.63,169600000.0
2008-01-28 05:21:00,105.63,105.63,105.6,105.6,338400000.0
2008-01-28 05:22:00,105.6,105.62,105.59,105.595,335000000.0
2008-01-28 05:23:00,105.595,105.6,105.57,105.57,145000000.0
2008-01-28 05:24:00,105.57,105.58,105.555,105.57,80100000.0
2008-01-28 05:25:00,105.57,105.58,105.55,105.58,109000000.0
2008-01-28 05:26:00,105.58,105.58,105.555,105.56,144700000.0
2008-01-28 05:27:00,105.56,105.57,105.56,105.56,146900000.0
2008-01-28 05:28:00,105.58,105.58,105.57,105.58,30500000.0
2008-01-28 05:29:00,105.58,105.6,105.57,105.6,61800000.0
2008-01-28 05:30:00,105.6,105.6,105.59,105.59,49600000.0
2008-01-28 05:31:00,105.59,105.59,105.53,105.54,201300000.0
2008-01-28 05:32:00,105.54,105.55,105.53,105.53,83300000.0
2008-01-28 05:33:00,105.53,105.54,105.51,105.52,73700000.0
2008-01-28 05:34:00,105.52,105.53,105.45,105.45,108200000.0
2008-01-28 05:35:00,105.45,105.48,105.44,105.46,218600000.0
2008-01-28 05:36:00,105.46,105.48,105.46,105.47,283600000.0
2008-01-28 05:37:00,105.47,105.48,105.45,105.48,155900000.0
2008-01-28 05:38:00,105.48,105.48,105.42,105.42,279500000.0
2008-01-28 05:39:00,105.42,105.44,105.41,105.42,982100000.0
2008-01-28 05:40:00,105.42,105.44,105.415,105.43,608400000.0
2008-01-28 05:41:00,105.43,105.48,105.43,105.46,368400000.0
2008-01-28 05:42:00,105.46,105.47,105.45,105.46,290400000.0
2008-01-28 05:43:00,105.46,105.46,105.445,105.46,60000000.0
2008-01-28 05:44:00,105.46,105.46,105.45,105.45,308200000.0
2008-01-28 05:45:00,105.45,105.47,105.45,105.45,229600000.0
2008-01-28 05:46:00,105.45,105.46,105.425,105.43,196900000.0
2008-01-28 05:47:00,105.43,105.445,105.42,105.42,135900000.0
2008-01-28 05:48:00,105.42,105.44,105.41,105.43,82400000.0
2008-01-28 05:49:00,105.43,105.43,105.42,105.42,53500000.0
2008-01-28 05:50:00,105.42,105.43,105.38,105.38,57600000.0
2008-01-28 05:51:00,105.38,105.39,105.3,105.3,174300000.0
2008-01-28 05:52:00,105.3,105.31,105.28,105.28,84500000.0
2008-01-28 05:53:00,105.28,105.3,105.27,105.29,115000000.0
2008-01-28 05:54:00,105.29,105.33,105.29,105.32,74500000.0
2008-01-28 05:55:00,105.33,105.38,105.33,105.38,88400000.0
2008-01-28 05:56:00,105.38,105.38,105.32,105.32,228100000.0
2008-01-28 05:57:00,105.32,105.33,105.28,105.28,51400000.0
2008-01-28 05:58:00,105.28,105.3,105.27,105.3,77500000.0
2008-01-28 05:59:00,105.3,105.3,105.29,105.295,33500000.0
2008-01-28 06:00:00,105.295,105.34,105.295,105.33,87100000.0
2008-01-28 06:01:00,105.33,105.34,105.33,105.34,38400000.0
2008-01-28 06:02:00,105.34,105.36,105.335,105.35,85200000.0
2008-01-28 06:03:00,105.35,105.35,105.31,105.31,49500000.0
2008-01-28 06:04:00,105.31,105.315,105.3,105.305,67400000.0
2008-01-28 06:05:00,105.31,105.31,105.3,105.3,59300000.0
2008-01-28 06:06:00,105.3,105.32,105.29,105.31,74900000.0
2008-01-28 06:07:00,105.31,105.34,105.31,105.32,356800000.0
2008-01-28 06:08:00,105.32,105.34,105.3,105.31,105800000.0
2008-01-28 06:09:00,105.31,105.32,105.3,105.31,54500000.0
2008-01-28 06:10:00,105.31,105.32,105.3,105.305,80400000.0
2008-01-28 06:11:00,105.305,105.315,105.24,105.255,133500000.0
2008-01-28 06:12:00,105.255,105.27,105.23,105.24,478400000.0
2008-01-28 06:13:00,105.24,105.29,105.23,105.255,395700000.0
2008-01-28 06:14:00,105.255,105.26,105.215,105.225,633500000.0
2008-01-28 06:15:00,105.225,105.225,105.185,105.205,882799999.0
2008-01-28 06:16:00,105.2,105.215,105.185,105.19,1066400001.0
2008-01-28 06:17:00,105.19,105.19,105.18,105.18,581699998.0
2008-01-28 06:18:00,105.185,105.19,105.12,105.14,1252700004.0
2008-01-28 06:19:00,105.14,105.165,105.125,105.13,1117800000.0
2008-01-28 06:20:00,105.14,105.155,105.125,105.125,662899998.0
2008-01-28 06:21:00,105.125,105.125,105.09,105.115,1175000014.0
2008-01-28 06:22:00,105.115,105.135,105.105,105.13,855999998.0
2008-01-28 06:23:00,105.13,105.17,105.13,105.14,537600000.0
2008-01-28 06:24:00,105.14,105.16,105.125,105.16,565100000.0
2008-01-28 06:25:00,105.165,105.21,105.165,105.205,678900000.0
2008-01-28 06:26:00,105.205,105.215,105.19,105.205,463400000.0
2008-01-28 06:27:00,105.21,105.235,105.195,105.205,532300000.0
2008-01-28 06:28:00,105.205,105.21,105.19,105.19,533900000.0
2008-01-28 06:29:00,105.19,105.215,105.19,105.19,556000000.0
2008-01-28 06:30:00,105.19,105.205,105.175,105.19,182400000.0
2008-01-28 06:31:00,105.19,105.2,105.18,105.18,443900002.0
2008-01-28 06:32:00,105.18,105.205,105.18,105.2,406399999.0
2008-01-28 06:33:00,105.2,105.22,105.15,105.15,726300000.0
2008-01-28 06:34:00,105.15,105.15,105.1,105.11,743300000.0
2008-01-28 06:35:00,105.1,105.11,105.1,105.1,78700000.0
2008-01-28 06:36:00,105.1,105.105,105.065,105.09,341799999.0
2008-01-28 06:37:00,105.09,105.15,105.09,105.15,183200000.0
2008-01-28 06:38:00,105.155,105.175,105.05,105.06,349500000.0
2008-01-28 06:39:00,105.06,105.1,105.06,105.09,132000000.0
2008-01-28 06:40:00,105.09,105.09,105.05,105.08,333599998.0
2008-01-28 06:41:00,105.08,105.15,105.07,105.13,913299986.0
2008-01-28 06:42:00,105.13,105.13,105.11,105.13,302400000.0
2008-01-28 06:43:00,105.125,105.13,105.11,105.12,71200000.0
2008-01-28 06:44:00,105.12,105.16,105.11,105.15,293299998.0
2008-01-28 06:45:00,105.15,105.175,105.13,105.14,149200000.0
2008-01-28 06:46:00,105.14,105.14,105.1,105.1,109100000.0
2008-01-28 06:47:00,105.1,105.11,105.06,105.07,218000000.0
2008-01-28 06:48:00,105.07,105.09,105.07,105.09,38800000.0
2008-01-28 06:49:00,105.09,105.105,105.09,105.1,435400000.0
2008-01-28 06:50:00,105.1,105.1,105.04,105.055,420600000.0
2008-01-28 06:51:00,105.055,105.06,105.035,105.045,231100000.0
2008-01-28 06:52:00,105.045,105.055,105.035,105.04,340300000.0
2008-01-28 06:53:00,105.04,105.045,105.025,105.04,133000000.0
2008-01-28 06:54:00,105.035,105.07,105.035,105.07,532900000.0
2008-01-28 06:55:00,105.075,105.08,105.055,105.065,494299995.0
2008-01-28 06:56:00,105.065,105.065,105.04,105.05,523999998.0
2008-01-28 06:57:00,105.05,105.055,105.03,105.045,416400000.0
2008-01-28 06:58:00,105.045,105.06,105.03,105.04,586500000.0
2008-01-28 06:59:00,105.04,105.06,105.03,105.06,84000000.0
2008-01-28 07:00:00,105.07,105.07,105.055,105.055,69300000.0
2008-01-28 07:01:00,105.055,105.07,105.02,105.06,190000000.0
2008-01-28 07:02:00,105.07,105.11,105.06,105.095,117100000.0
2008-01-28 07:03:00,105.095,105.095,105.05,105.07,814400000.0
2008-01-28 07:04:00,105.08,105.09,105.05,105.055,679300000.0
2008-01-28 07:05:00,105.055,105.08,105.045,105.06,140000000.0
2008-01-28 07:06:00,105.045,105.06,105.045,105.05,187800000.0
2008-01-28 07:07:00,105.045,105.05,105.04,105.05,56400000.0
2008-01-28 07:08:00,105.05,105.055,105.045,105.05,327100000.0
2008-01-28 07:09:00,105.05,105.06,105.05,105.055,63600000.0
2008-01-28 07:10:00,105.06,105.06,105.05,105.055,48700000.0
2008-01-28 07:11:00,105.055,105.08,105.05,105.08,48100000.0
2008-01-28 07:12:00,105.08,105.09,105.06,105.06,108200000.0
2008-01-28 07:13:00,105.06,105.07,105.06,105.06,107700000.0
2008-01-28 07:14:00,105.06,105.08,105.06,105.07,93100000.0
2008-01-28 07:15:00,105.07,105.07,105.065,105.07,52600000.0
2008-01-28 07:16:00,105.07,105.09,105.07,105.08,102100000.0
2008-01-28 07:17:00,105.08,105.08,105.06,105.065,112400000.0
2008-01-28 07:18:00,105.065,105.1,105.04,105.075,420100000.0
2008-01-28 07:19:00,105.075,105.075,105.05,105.055,536000000.0
2008-01-28 07:20:00,105.055,105.055,105.03,105.05,434600000.0
2008-01-28 07:21:00,105.05,105.05,105.03,105.04,357000000.0
2008-01-28 07:22:00,105.03,105.04,105.0,105.02,589300000.0
2008-01-28 07:23:00,105.02,105.07,105.01,105.03,616000000.0
2008-01-28 07:24:00,105.03,105.03,105.01,105.03,394400000.0
2008-01-28 07:25:00,105.03,105.03,105.0,105.0,256800000.0
2008-01-28 07:26:00,105.0,105.02,104.99,104.99,340300000.0
2008-01-28 07:27:00,104.99,104.99,104.98,104.99,62500000.0
2008-01-28 07:28:00,104.99,105.01,104.98,105.0,103000000.0
2008-01-28 07:29:00,105.0,105.0,104.92,104.95,84900000.0
2008-01-28 07:30:00,104.95,104.95,104.88,104.9,154500000.0
2008-01-28 07:31:00,104.9,104.91,104.87,104.89,109600000.0
2008-01-28 07:32:00,104.89,104.92,104.88,104.92,145700000.0
2008-01-28 07:33:00,104.91,104.93,104.91,104.92,100200000.0
2008-01-28 07:34:00,104.92,104.96,104.92,104.93,443600000.0
2008-01-28 07:35:00,104.93,104.945,104.93,104.94,310900000.0
2008-01-28 07:36:00,104.94,104.94,104.92,104.93,264400000.0
2008-01-28 07:37:00,104.93,104.93,104.91,104.91,195600000.0
2008-01-28 07:38:00,104.915,104.92,104.91,104.91,318200000.0
2008-01-28 07:39:00,104.905,104.91,104.84,104.88,405500000.0
2008-01-28 07:40:00,104.88,104.935,104.88,104.93,138500000.0
2008-01-28 07:41:00,104.93,104.98,104.92,104.945,239400000.0
2008-01-28 07:42:00,104.945,104.96,104.93,104.94,122800000.0
2008-01-28 07:43:00,104.94,104.985,104.93,104.985,240700000.0
2008-01-28 07:44:00,104.985,104.985,104.965,104.97,82900000.0
2008-01-28 07:45:00,104.97,105.0,104.96,105.0,161500000.0
2008-01-28 07:46:00,105.0,105.0,104.975,104.985,265400000.0
2008-01-28 07:47:00,104.99,105.03,104.985,105.005,303800000.0
2008-01-28 07:48:00,105.005,105.03,104.995,105.01,310100000.0
2008-01-28 07:49:00,105.01,105.03,105.005,105.01,118400000.0
2008-01-28 07:50:00,105.01,105.08,105.01,105.07,305300000.0
2008-01-28 07:51:00,105.08,105.08,105.04,105.05,147200000.0
2008-01-28 07:52:00,105.05,105.06,105.03,105.03,95900000.0
2008-01-28 07:53:00,105.03,105.04,105.01,105.025,77500000.0
2008-01-28 07:54:00,105.03,105.05,105.02,105.035,164500000.0
2008-01-28 07:55:00,105.035,105.07,105.035,105.06,151900000.0
2008-01-28 07:56:00,105.06,105.08,105.045,105.06,92200000.0
2008-01-28 07:57:00,105.06,105.14,105.045,105.13,460000000.0
2008-01-28 07:58:00,105.14,105.14,105.11,105.115,85900000.0
2008-01-28 07:59:00,105.12,105.135,105.105,105.12,107500000.0
2008-01-28 08:00:00,105.12,105.12,105.08,105.08,172300000.0
2008-01-28 08:01:00,105.08,105.085,105.03,105.07,519200000.0
2008-01-28 08:02:00,105.08,105.08,105.005,105.04,1204700000.0
2008-01-28 08:03:00,105.04,105.055,105.02,105.025,784700000.0
2008-01-28 08:04:00,105.025,105.04,105.01,105.02,1246999999.0
2008-01-28 08:05:00,105.01,105.02,104.98,105.0,717600000.0
2008-01-28 08:06:00,105.0,105.03,105.0,105.03,629600000.0
2008-01-28 08:07:00,105.03,105.065,105.02,105.065,812300000.0
2008-01-28 08:08:00,105.065,105.065,105.005,105.04,929000000.0
2008-01-28 08:09:00,105.04,105.06,105.02,105.03,583300000.0
2008-01-28 08:10:00,105.03,105.07,105.02,105.07,674300000.0
2008-01-28 08:11:00,105.07,105.075,105.05,105.07,538600000.0
2008-01-28 08:12:00,105.07,105.07,105.03,105.04,521700000.0
2008-01-28 08:13:00,105.03,105.045,105.03,105.04,611799999.0
2008-01-28 08:14:00,105.045,105.045,104.985,105.0,890200000.0
2008-01-28 08:15:00,105.0,105.01,104.99,105.005,200800000.0
2008-01-28 08:16:00,105.005,105.025,104.99,105.02,492900000.0
2008-01-28 08:17:00,105.02,105.05,105.01,105.04,594400000.0
2008-01-28 08:18:00,105.04,105.05,105.03,105.035,458000000.0
2008-01-28 08:19:00,105.035,105.05,105.03,105.035,531200000.0
2008-01-28 08:20:00,105.03,105.05,105.03,105.04,189500000.0
2008-01-28 08:21:00,105.03,105.05,105.01,105.01,258400000.0
2008-01-28 08:22:00,105.01,105.02,105.0,105.015,297700000.0
2008-01-28 08:23:00,105.02,105.05,105.01,105.03,799200000.0
2008-01-28 08:24:00,105.03,105.035,104.995,105.01,757100000.0
2008-01-28 08:25:00,105.005,105.02,105.0,105.01,246500000.0
2008-01-28 08:26:00,105.01,105.01,104.995,105.0,152500000.0
2008-01-28 08:27:00,104.995,105.01,104.965,104.97,115400000.0
2008-01-28 08:28:00,104.965,104.985,104.965,104.975,584600000.0
2008-01-28 08:29:00,104.975,104.975,104.94,104.955,989200000.0
2008-01-28 08:30:00,104.96,104.965,104.94,104.94,552200000.0
2008-01-28 08:31:00,104.93,104.975,104.93,104.955,626900000.0
2008-01-28 08:32:00,104.955,104.955,104.94,104.955,304900000.0
2008-01-28 08:33:00,104.955,104.955,104.93,104.935,398600000.0
2008-01-28 08:34:00,104.935,104.94,104.92,104.93,251200000.0
2008-01-28 08:35:00,104.925,104.93,104.905,104.91,446600000.0
2008-01-28 08:36:00,104.91,104.92,104.905,104.92,159100000.0
2008-01-28 08:37:00,104.92,104.935,104.915,104.92,203700000.0
2008-01-28 08:38:00,104.92,104.92,104.9,104.915,116900000.0
2008-01-28 08:39:00,104.915,104.945,104.91,104.945,48300000.0
2008-01-28 08:40:00,104.945,105.005,104.945,105.005,82600000.0
2008-01-28 08:41:00,105.015,105.03,104.98,105.005,143900000.0
2008-01-28 08:42:00,105.01,105.045,105.01,105.035,62000000.0
2008-01-28 08:43:00,105.03,105.045,105.0,105.0,137200000.0
2008-01-28 08:44:00,105.0,105.03,104.995,105.015,179100000.0
2008-01-28 08:45:00,105.015,105.04,105.01,105.04,297900000.0
2008-01-28 08:46:00,105.035,105.04,105.0,105.015,725400000.0
2008-01-28 08:47:00,105.015,105.055,105.0,105.0,1071100002.0
2008-01-28 08:48:00,105.0,105.05,105.0,105.05,578900000.0
2008-01-28 08:49:00,105.05,105.08,105.04,105.06,771100000.0
2008-01-28 08:50:00,105.06,105.06,105.01,105.015,912499999.0
2008-01-28 08:51:00,105.015,105.04,105.01,105.025,954999999.0
2008-01-28 08:52:00,105.025,105.035,104.99,105.0,997299993.0
2008-01-28 08:53:00,105.0,105.035,104.99,105.035,583200000.0
2008-01-28 08:54:00,105.035,105.055,105.03,105.04,662999999.0
2008-01-28 08:55:00,105.04,105.05,105.03,105.05,585800000.0
2008-01-28 08:56:00,105.05,105.05,105.02,105.04,424300002.0
2008-01-28 08:57:00,105.04,105.055,105.03,105.045,904800001.0
2008-01-28 08:58:00,105.045,105.07,105.03,105.05,795900001.0
2008-01-28 08:59:00,105.05,105.09,105.025,105.06,1080799999.0
2008-01-28 09:00:00,105.06,105.09,105.03,105.07,347200000.0
2008-01-28 09:01:00,105.07,105.07,105.05,105.05,265600000.0
2008-01-28 09:02:00,105.05,105.08,105.04,105.07,224500000.0
2008-01-28 09:03:00,105.07,105.09,105.05,105.09,453100000.0
2008-01-28 09:04:00,105.08,105.11,105.08,105.11,311200000.0
2008-01-28 09:05:00,105.11,105.185,105.11,105.15,348000000.0
2008-01-28 09:06:00,105.15,105.15,105.1,105.14,272900000.0
2008-01-28 09:07:00,105.14,105.23,105.14,105.22,496000000.0
2008-01-28 09:08:00,105.22,105.23,105.15,105.19,674900005.0
2008-01-28 09:09:00,105.19,105.19,105.16,105.18,244900000.0
2008-01-28 09:10:00,105.18,105.2,105.18,105.2,123200000.0
2008-01-28 09:11:00,105.2,105.23,105.19,105.19,152800000.0
2008-01-28 09:12:00,105.19,105.26,105.19,105.24,194800000.0
2008-01-28 09:13:00,105.24,105.29,105.24,105.28,228000000.0
2008-01-28 09:14:00,105.28,105.32,105.26,105.32,267600000.0
2008-01-28 09:15:00,105.32,105.34,105.28,105.285,263600000.0
2008-01-28 09:16:00,105.285,105.33,105.275,105.3,382000000.0
2008-01-28 09:17:00,105.3,105.3,105.27,105.27,163200000.0
2008-01-28 09:18:00,105.27,105.27,105.23,105.23,255000000.0
2008-01-28 09:19:00,105.25,105.27,105.24,105.27,250199998.0
2008-01-28 09:20:00,105.27,105.3,105.27,105.3,270400000.0
2008-01-28 09:21:00,105.3,105.3,105.27,105.28,144800000.0
2008-01-28 09:22:00,105.28,105.29,105.27,105.28,176000000.0
2008-01-28 09:23:00,105.28,105.28,105.27,105.27,98400000.0
2008-01-28 09:24:00,105.27,105.31,105.27,105.3,187199999.0
2008-01-28 09:25:00,105.3,105.31,105.27,105.28,390400000.0
2008-01-28 09:26:00,105.27,105.32,105.27,105.31,592499996.0
2008-01-28 09:27:00,105.31,105.32,105.29,105.31,265700000.0
2008-01-28 09:28:00,105.31,105.39,105.31,105.39,455900000.0
2008-01-28 09:29:00,105.39,105.47,105.38,105.47,350400000.0
2008-01-28 09:30:00,105.47,105.48,105.43,105.46,252800000.0
2008-01-28 09:31:00,105.46,105.47,105.4,105.47,243200000.0
2008-01-28 09:32:00,105.46,105.47,105.425,105.425,185800000.0
2008-01-28 09:33:00,105.425,105.475,105.425,105.465,213100000.0
2008-01-28 09:34:00,105.465,105.485,105.445,105.445,180100000.0
2008-01-28 09:35:00,105.445,105.465,105.415,105.455,227900000.0
2008-01-28 09:36:00,105.455,105.465,105.425,105.445,310700000.0
2008-01-28 09:37:00,105.425,105.445,105.385,105.385,226900000.0
2008-01-28 09:38:00,105.385,105.425,105.365,105.415,191500000.0
2008-01-28 09:39:00,105.415,105.425,105.405,105.405,160500000.0
2008-01-28 09:40:00,105.405,105.415,105.375,105.385,174400000.0
2008-01-28 09:41:00,105.385,105.425,105.385,105.425,203100000.0
2008-01-28 09:42:00,105.415,105.475,105.415,105.445,281400000.0
2008-01-28 09:43:00,105.445,105.465,105.445,105.465,171100000.0
2008-01-28 09:44:00,105.465,105.475,105.445,105.455,271800000.0
2008-01-28 09:45:00,105.455,105.555,105.445,105.495,416200000.0
2008-01-28 09:46:00,105.495,105.545,105.475,105.545,261500000.0
2008-01-28 09:47:00,105.535,105.565,105.525,105.565,235400000.0
2008-01-28 09:48:00,105.565,105.675,105.545,105.655,367900000.0
2008-01-28 09:49:00,105.66,105.725,105.655,105.725,671100000.0
2008-01-28 09:50:00,105.725,105.725,105.685,105.715,280800000.0
2008-01-28 09:51:00,105.715,105.725,105.655,105.665,380000000.0
2008-01-28 09:52:00,105.665,105.685,105.625,105.645,265600000.0
2008-01-28 09:53:00,105.645,105.645,105.605,105.605,232300000.0
2008-01-28 09:54:00,105.605,105.615,105.58,105.605,250400000.0
2008-01-28 09:55:00,105.605,105.645,105.595,105.645,208000000.0
2008-01-28 09:56:00,105.645,105.675,105.645,105.665,194400000.0
2008-01-28 09:57:00,105.665,105.665,105.615,105.655,239300000.0
2008-01-28 09:58:00,105.655,105.655,105.6,105.61,389600000.0
2008-01-28 09:59:00,105.61,105.615,105.575,105.605,302000000.0
2008-01-28 10:00:00,105.61,105.66,105.605,105.645,313400000.0
2008-01-28 10:01:00,105.645,105.655,105.625,105.635,434500000.0
2008-01-28 10:02:00,105.635,105.66,105.615,105.65,512400000.0
2008-01-28 10:03:00,105.645,105.68,105.645,105.66,324000000.0
2008-01-28 10:04:00,105.675,105.705,105.635,105.695,410200000.0
2008-01-28 10:05:00,105.695,105.705,105.625,105.625,354400000.0
2008-01-28 10:06:00,105.625,105.655,105.585,105.605,460300000.0
2008-01-28 10:07:00,105.605,105.645,105.605,105.645,295800000.0
2008-01-28 10:08:00,105.645,105.645,105.605,105.605,197800000.0
2008-01-28 10:09:00,105.605,105.615,105.605,105.615,235200000.0
2008-01-28 10:10:00,105.615,105.615,105.57,105.585,427200000.0
2008-01-28 10:11:00,105.585,105.585,105.565,105.57,271500000.0
2008-01-28 10:12:00,105.57,105.57,105.535,105.535,281000000.0
2008-01-28 10:13:00,105.525,105.57,105.525,105.57,271000000.0
2008-01-28 10:14:00,105.57,105.585,105.555,105.565,294300000.0
2008-01-28 10:15:00,105.565,105.565,105.555,105.555,332000000.0
2008-01-28 10:16:00,105.565,105.575,105.465,105.465,566199997.0
2008-01-28 10:17:00,105.465,105.465,105.405,105.415,315500000.0
2008-01-28 10:18:00,105.415,105.495,105.405,105.485,477800000.0
2008-01-28 10:19:00,105.485,105.485,105.465,105.465,168000000.0
2008-01-28 10:20:00,105.465,105.465,105.445,105.445,136000000.0
2008-01-28 10:21:00,105.445,105.465,105.435,105.435,350000000.0
2008-01-28 10:22:00,105.435,105.445,105.41,105.415,138700000.0
2008-01-28 10:23:00,105.41,105.415,105.375,105.375,455300000.0
2008-01-28 10:24:00,105.375,105.405,105.375,105.405,365100000.0
2008-01-28 10:25:00,105.405,105.445,105.395,105.405,285100000.0
2008-01-28 10:26:00,105.405,105.405,105.39,105.395,216800000.0
2008-01-28 10:27:00,105.395,105.43,105.385,105.405,357300000.0
2008-01-28 10:28:00,105.4,105.425,105.4,105.425,247100000.0
2008-01-28 10:29:00,105.425,105.425,105.405,105.415,220300000.0
2008-01-28 10:30:00,105.415,105.415,105.34,105.405,297600000.0
2008-01-28 10:31:00,105.415,105.465,105.405,105.425,426800000.0
2008-01-28 10:32:00,105.425,105.48,105.415,105.465,415600000.0
2008-01-28 10:33:00,105.465,105.475,105.44,105.465,588000000.0
2008-01-28 10:34:00,105.465,105.515,105.465,105.515,517600000.0
2008-01-28 10:35:00,105.515,105.515,105.465,105.475,366400000.0
2008-01-28 10:36:00,105.475,105.485,105.46,105.485,161000000.0
2008-01-28 10:37:00,105.485,105.49,105.475,105.485,78400000.0
2008-01-28 10:38:00,105.485,105.485,105.445,105.445,131000000.0
2008-01-28 10:39:00,105.445,105.47,105.435,105.455,211500000.0
2008-01-28 10:40:00,105.455,105.465,105.435,105.465,243700000.0
2008-01-28 10:41:00,105.465,105.47,105.45,105.47,69000000.0
2008-01-28 10:42:00,105.47,105.53,105.465,105.505,253700000.0
2008-01-28 10:43:00,105.495,105.515,105.475,105.515,407500000.0
2008-01-28 10:44:00,105.515,105.535,105.515,105.535,252200000.0
2008-01-28 10:45:00,105.535,105.615,105.525,105.61,268900000.0
2008-01-28 10:46:00,105.625,105.735,105.61,105.735,629600000.0
2008-01-28 10:47:00,105.735,105.735,105.675,105.68,333100000.0
2008-01-28 10:48:00,105.68,105.68,105.61,105.615,475900000.0
2008-01-28 10:49:00,105.635,105.635,105.575,105.575,236600000.0
2008-01-28 10:50:00,105.575,105.59,105.57,105.58,146900000.0
2008-01-28 10:51:00,105.58,105.615,105.575,105.595,84200000.0
2008-01-28 10:52:00,105.595,105.61,105.585,105.595,69600000.0
2008-01-28 10:53:00,105.595,105.595,105.575,105.58,71500000.0
2008-01-28 10:54:00,105.58,105.595,105.58,105.585,106700000.0
2008-01-28 10:55:00,105.58,105.595,105.57,105.585,151700000.0
2008-01-28 10:56:00,105.585,105.585,105.565,105.575,195000000.0
2008-01-28 10:57:00,105.575,105.615,105.575,105.61,192700000.0
2008-01-28 10:58:00,105.615,105.625,105.59,105.625,187200002.0
2008-01-28 10:59:00,105.615,105.62,105.6,105.62,219900000.0
2008-01-28 11:00:00,105.615,105.66,105.605,105.655,245900000.0
2008-01-28 11:01:00,105.655,105.665,105.635,105.645,219500000.0
2008-01-28 11:02:00,105.645,105.705,105.615,105.685,427300000.0
2008-01-28 11:03:00,105.685,105.765,105.685,105.765,352200000.0
2008-01-28 11:04:00,105.765,105.805,105.705,105.715,781800000.0
2008-01-28 11:05:00,105.715,105.73,105.695,105.705,248500000.0
2008-01-28 11:06:00,105.705,105.71,105.665,105.67,162100000.0
2008-01-28 11:07:00,105.675,105.69,105.675,105.685,135200000.0
2008-01-28 11:08:00,105.68,105.695,105.625,105.63,222100000.0
2008-01-28 11:09:00,105.635,105.71,105.63,105.675,308700000.0
2008-01-28 11:10:00,105.675,105.695,105.665,105.695,206500000.0
2008-01-28 11:11:00,105.695,105.72,105.685,105.69,448800000.0
2008-01-28 11:12:00,105.69,105.71,105.67,105.675,247800000.0
2008-01-28 11:13:00,105.675,105.675,105.635,105.645,115500000.0
2008-01-28 11:14:00,105.645,105.665,105.625,105.63,166100000.0
2008-01-28 11:15:00,105.63,105.67,105.625,105.67,136200000.0
2008-01-28 11:16:00,105.67,105.68,105.645,105.665,123400000.0
2008-01-28 11:17:00,105.665,105.71,105.655,105.675,221500000.0
2008-01-28 11:18:00,105.675,105.695,105.675,105.675,249600000.0
2008-01-28 11:19:00,105.675,105.69,105.665,105.68,232700000.0
2008-01-28 11:20:00,105.68,105.68,105.66,105.68,32300000.0
2008-01-28 11:21:00,105.68,105.695,105.645,105.645,95400000.0
2008-01-28 11:22:00,105.65,105.65,105.585,105.6,93700000.0
2008-01-28 11:23:00,105.6,105.61,105.595,105.605,109800000.0
2008-01-28 11:24:00,105.605,105.715,105.6,105.705,105900000.0
2008-01-28 11:25:00,105.705,105.73,105.655,105.67,248800000.0
2008-01-28 11:26:00,105.675,105.685,105.655,105.67,45900000.0
2008-01-28 11:27:00,105.67,105.675,105.65,105.655,94800000.0
2008-01-28 11:28:00,105.665,105.675,105.525,105.535,420200001.0
2008-01-28 11:29:00,105.535,105.545,105.465,105.465,232800000.0
2008-01-28 11:30:00,105.465,105.52,105.465,105.5,163800000.0
2008-01-28 11:31:00,105.5,105.535,105.5,105.535,19000000.0
2008-01-28 11:32:00,105.535,105.555,105.525,105.535,39400000.0
2008-01-28 11:33:00,105.535,105.545,105.435,105.455,199200000.0
2008-01-28 11:34:00,105.455,105.465,105.435,105.445,182100000.0
2008-01-28 11:35:00,105.445,105.445,105.395,105.4,134500000.0
2008-01-28 11:36:00,105.4,105.445,105.365,105.365,183300000.0
2008-01-28 11:37:00,105.365,105.375,105.355,105.365,173500000.0
2008-01-28 11:38:00,105.365,105.365,105.335,105.345,127100000.0
2008-01-28 11:39:00,105.345,105.345,105.295,105.305,332200000.0
2008-01-28 11:40:00,105.305,105.335,105.305,105.325,231200000.0
2008-01-28 11:41:00,105.325,105.355,105.305,105.355,185600000.0
2008-01-28 11:42:00,105.355,105.375,105.345,105.365,211200000.0
2008-01-28 11:43:00,105.365,105.365,105.325,105.335,308100000.0
2008-01-28 11:44:00,105.335,105.335,105.305,105.315,264000000.0
2008-01-28 11:45:00,105.315,105.345,105.305,105.325,286200000.0
2008-01-28 11:46:00,105.325,105.325,105.285,105.295,252100000.0
2008-01-28 11:47:00,105.295,105.295,105.255,105.265,168800000.0
2008-01-28 11:48:00,105.265,105.275,105.255,105.265,208000000.0
2008-01-28 11:49:00,105.265,105.265,105.225,105.255,420200003.0
2008-01-28 11:50:00,105.255,105.255,105.235,105.235,259200000.0
2008-01-28 11:51:00,105.235,105.275,105.225,105.275,485200000.0
2008-01-28 11:52:00,105.275,105.325,105.275,105.325,308000000.0
2008-01-28 11:53:00,105.325,105.355,105.295,105.305,889999997.0
2008-01-28 11:54:00,105.305,105.36,105.305,105.35,338200000.0
2008-01-28 11:55:00,105.345,105.355,105.295,105.32,143700000.0
2008-01-28 11:56:00,105.32,105.34,105.285,105.29,90700000.0
2008-01-28 11:57:00,105.29,105.29,105.225,105.23,154100000.0
2008-01-28 11:58:00,105.23,105.29,105.225,105.29,80000000.0
2008-01-28 11:59:00,105.29,105.31,105.285,105.305,49800000.0
2008-01-28 12:00:00,105.305,105.315,105.265,105.285,95400000.0
2008-01-28 12:01:00,105.285,105.29,105.245,105.245,275700000.0
2008-01-28 12:02:00,105.245,105.25,105.22,105.22,91400000.0
2008-01-28 12:03:00,105.22,105.25,105.205,105.225,233100000.0
2008-01-28 12:04:00,105.225,105.255,105.22,105.245,163600000.0
2008-01-28 12:05:00,105.245,105.26,105.225,105.26,49800000.0
2008-01-28 12:06:00,105.26,105.26,105.225,105.255,37500000.0
2008-01-28 12:07:00,105.255,105.265,105.235,105.235,66200000.0
2008-01-28 12:08:00,105.235,105.27,105.195,105.205,218500000.0
2008-01-28 12:09:00,105.205,105.26,105.185,105.245,323900000.0
2008-01-28 12:10:00,105.245,105.245,105.205,105.245,297800000.0
2008-01-28 12:11:00,105.245,105.285,105.235,105.275,280700000.0
2008-01-28 12:12:00,105.275,105.305,105.245,105.275,142800000.0
2008-01-28 12:13:00,105.275,105.28,105.235,105.265,229000000.0
2008-01-28 12:14:00,105.265,105.425,105.235,105.415,196600000.0
2008-01-28 12:15:00,105.405,105.435,105.385,105.405,181300000.0
2008-01-28 12:16:00,105.395,105.455,105.385,105.455,211800000.0
2008-01-28 12:17:00,105.455,105.52,105.425,105.44,341700000.0
2008-01-28 12:18:00,105.44,105.445,105.4,105.445,180000000.0
2008-01-28 12:19:00,105.445,105.445,105.405,105.41,188600000.0
2008-01-28 12:20:00,105.415,105.435,105.355,105.385,392700000.0
2008-01-28 12:21:00,105.365,105.455,105.365,105.455,265900001.0
2008-01-28 12:22:00,105.46,105.46,105.415,105.445,175400000.0
2008-01-28 12:23:00,105.455,105.46,105.345,105.345,151000000.0
2008-01-28 12:24:00,105.34,105.37,105.335,105.355,154200000.0
2008-01-28 12:25:00,105.355,105.415,105.355,105.41,176300000.0
2008-01-28 12:26:00,105.405,105.415,105.345,105.35,192500000.0
2008-01-28 12:27:00,105.355,105.39,105.35,105.38,112600000.0
2008-01-28 12:28:00,105.38,105.385,105.345,105.355,59200000.0
2008-01-28 12:29:00,105.36,105.37,105.345,105.365,72500000.0
2008-01-28 12:30:00,105.365,105.41,105.365,105.375,108700000.0
2008-01-28 12:31:00,105.375,105.39,105.36,105.385,40400000.0
2008-01-28 12:32:00,105.385,105.445,105.375,105.44,117400000.0
2008-01-28 12:33:00,105.435,105.435,105.375,105.375,85000000.0
2008-01-28 12:34:00,105.375,105.375,105.365,105.375,72000000.0
2008-01-28 12:35:00,105.375,105.405,105.37,105.375,74100000.0
2008-01-28 12:36:00,105.37,105.41,105.365,105.405,194800000.0
2008-01-28 12:37:00,105.395,105.44,105.395,105.425,228800000.0
2008-01-28 12:38:00,105.425,105.43,105.385,105.405,57600000.0
2008-01-28 12:39:00,105.405,105.43,105.405,105.425,61100000.0
2008-01-28 12:40:00,105.425,105.45,105.405,105.45,86700000.0
2008-01-28 12:41:00,105.445,105.49,105.425,105.49,86900000.0
2008-01-28 12:42:00,105.495,105.62,105.49,105.575,261400000.0
2008-01-28 12:43:00,105.575,105.66,105.575,105.645,443600000.0
2008-01-28 12:44:00,105.645,105.67,105.605,105.64,183300000.0
2008-01-28 12:45:00,105.64,105.64,105.615,105.615,11000000.0
2008-01-28 12:46:00,105.615,105.625,105.595,105.595,148100000.0
2008-01-28 12:47:00,105.595,105.635,105.575,105.615,408800000.0
2008-01-28 12:48:00,105.615,105.635,105.6,105.625,128300000.0
2008-01-28 12:49:00,105.625,105.665,105.625,105.64,221800000.0
2008-01-28 12:50:00,105.645,105.665,105.62,105.635,398900000.0
2008-01-28 12:51:00,105.635,105.665,105.63,105.65,137200000.0
2008-01-28 12:52:00,105.65,105.66,105.635,105.655,66900000.0
2008-01-28 12:53:00,105.655,105.67,105.605,105.615,178200000.0
2008-01-28 12:54:00,105.62,105.655,105.61,105.615,337900000.0
2008-01-28 12:55:00,105.625,105.63,105.575,105.585,93400000.0
2008-01-28 12:56:00,105.585,105.59,105.555,105.555,154400000.0
2008-01-28 12:57:00,105.555,105.565,105.545,105.555,221800000.0
2008-01-28 12:58:00,105.555,105.565,105.535,105.535,89300000.0
2008-01-28 12:59:00,105.535,105.545,105.5,105.51,152600000.0
2008-01-28 13:00:00,105.505,105.525,105.495,105.52,131100000.0
2008-01-28 13:01:00,105.52,105.525,105.505,105.515,86800000.0
2008-01-28 13:02:00,105.515,105.535,105.51,105.535,73800000.0
2008-01-28 13:03:00,105.545,105.545,105.545,105.545,9600000.0
2008-01-28 13:04:00,105.545,105.575,105.545,105.565,140000000.0
2008-01-28 13:05:00,105.565,105.595,105.565,105.575,254400000.0
2008-01-28 13:06:00,105.575,105.61,105.555,105.565,157100000.0
2008-01-28 13:07:00,105.555,105.57,105.54,105.565,161000000.0
2008-01-28 13:08:00,105.57,105.57,105.555,105.555,62600000.0
2008-01-28 13:09:00,105.56,105.565,105.495,105.52,109500000.0
2008-01-28 13:10:00,105.52,105.535,105.515,105.525,25700000.0
2008-01-28 13:11:00,105.525,105.53,105.485,105.515,90000000.0
2008-01-28 13:12:00,105.515,105.555,105.48,105.545,214700000.0
2008-01-28 13:13:00,105.545,105.56,105.54,105.555,241900000.0
2008-01-28 13:14:00,105.555,105.575,105.54,105.55,115400000.0
2008-01-28 13:15:00,105.545,105.58,105.545,105.58,58500000.0
2008-01-28 13:16:00,105.58,105.605,105.565,105.575,93100000.0
2008-01-28 13:17:00,105.575,105.615,105.575,105.595,319200001.0
2008-01-28 13:18:00,105.585,105.625,105.585,105.615,225200001.0
2008-01-28 13:19:00,105.615,105.625,105.595,105.62,112100000.0
2008-01-28 13:20:00,105.62,105.635,105.605,105.625,46400000.0
2008-01-28 13:21:00,105.625,105.625,105.595,105.595,34500000.0
2008-01-28 13:22:00,105.595,105.615,105.585,105.595,213200000.0
2008-01-28 13:23:00,105.585,105.61,105.585,105.61,39400000.0
2008-01-28 13:24:00,105.605,105.625,105.585,105.615,99200000.0
2008-01-28 13:25:00,105.625,105.625,105.58,105.595,254000000.0
2008-01-28 13:26:00,105.595,105.6,105.575,105.575,80400000.0
2008-01-28 13:27:00,105.58,105.59,105.565,105.58,31400000.0
2008-01-28 13:28:00,105.58,105.585,105.56,105.575,61300000.0
2008-01-28 13:29:00,105.585,105.61,105.565,105.57,142100000.0
2008-01-28 13:30:00,105.57,105.585,105.57,105.575,86000000.0
2008-01-28 13:31:00,105.575,105.585,105.555,105.575,127000000.0
2008-01-28 13:32:00,105.575,105.625,105.565,105.595,194300000.0
2008-01-28 13:33:00,105.595,105.615,105.505,105.505,148700000.0
2008-01-28 13:34:00,105.505,105.515,105.47,105.475,329400000.0
2008-01-28 13:35:00,105.475,105.52,105.475,105.515,77800000.0
2008-01-28 13:36:00,105.515,105.515,105.5,105.515,43700000.0
2008-01-28 13:37:00,105.51,105.515,105.51,105.51,9400000.0
2008-01-28 13:38:00,105.505,105.53,105.49,105.495,58800000.0
2008-01-28 13:39:00,105.515,105.53,105.515,105.515,45500000.0
2008-01-28 13:40:00,105.515,105.515,105.465,105.47,87700000.0
2008-01-28 13:41:00,105.47,105.48,105.445,105.455,106700000.0
2008-01-28 13:42:00,105.47,105.475,105.46,105.47,12100000.0
2008-01-28 13:43:00,105.47,105.485,105.47,105.485,32000000.0
2008-01-28 13:44:00,105.485,105.49,105.48,105.49,35200000.0
2008-01-28 13:45:00,105.495,105.505,105.485,105.505,29600000.0
2008-01-28 13:46:00,105.505,105.53,105.505,105.525,103400000.0
2008-01-28 13:47:00,105.515,105.555,105.515,105.545,48400000.0
2008-01-28 13:48:00,105.545,105.565,105.515,105.54,55100000.0
2008-01-28 13:49:00,105.53,105.565,105.53,105.555,76900000.0
2008-01-28 13:50:00,105.555,105.565,105.55,105.555,54000000.0
2008-01-28 13:51:00,105.555,105.555,105.535,105.535,94800000.0
2008-01-28 13:52:00,105.535,105.545,105.525,105.545,32600000.0
2008-01-28 13:53:00,105.525,105.57,105.525,105.555,112900000.0
2008-01-28 13:54:00,105.555,105.69,105.555,105.675,185600000.0
2008-01-28 13:55:00,105.69,105.7,105.675,105.69,80100000.0
2008-01-28 13:56:00,105.69,105.72,105.69,105.705,83600000.0
2008-01-28 13:57:00,105.705,105.74,105.705,105.715,131200000.0
2008-01-28 13:58:00,105.715,105.775,105.7,105.715,66400000.0
2008-01-28 13:59:00,105.715,105.725,105.635,105.705,129100000.0
2008-01-28 14:00:00,105.7,105.725,105.645,105.655,55100000.0
2008-01-28 14:01:00,105.655,105.68,105.63,105.635,64100000.0
2008-01-28 14:02:00,105.635,105.645,105.63,105.635,13700000.0
2008-01-28 14:03:00,105.63,105.715,105.63,105.635,202100000.0
2008-01-28 14:04:00,105.635,105.665,105.615,105.66,125100000.0
2008-01-28 14:05:00,105.655,105.68,105.635,105.65,154300000.0
2008-01-28 14:06:00,105.65,105.655,105.635,105.64,29900000.0
2008-01-28 14:07:00,105.64,105.67,105.625,105.665,72600000.0
2008-01-28 14:08:00,105.665,105.67,105.65,105.65,10400000.0
2008-01-28 14:09:00,105.655,105.675,105.645,105.675,17700000.0
2008-01-28 14:10:00,105.675,105.695,105.665,105.675,26200000.0
2008-01-28 14:11:00,105.675,105.705,105.675,105.695,64900000.0
2008-01-28 14:12:00,105.695,105.725,105.685,105.725,30800000.0
2008-01-28 14:13:00,105.725,105.765,105.715,105.765,81200000.0
2008-01-28 14:14:00,105.765,105.795,105.74,105.795,363499999.0
2008-01-28 14:15:00,105.785,105.83,105.785,105.8,44200000.0
2008-01-28 14:16:00,105.795,105.815,105.77,105.805,170600000.0
2008-01-28 14:17:00,105.805,105.85,105.805,105.85,10000000.0
2008-01-28 14:18:00,105.85,105.85,105.765,105.82,45800000.0
2008-01-28 14:19:00,105.825,105.825,105.79,105.805,91400000.0
2008-01-28 14:20:00,105.805,105.805,105.765,105.775,87400000.0
2008-01-28 14:21:00,105.78,105.795,105.775,105.785,94900000.0
2008-01-28 14:22:00,105.785,105.785,105.745,105.745,31100000.0
2008-01-28 14:23:00,106.2,106.23,106.17,106.2,40000000.0
2008-01-28 14:24:00,106.21,106.21,106.17,106.17,40000000.0
2008-01-28 14:25:00,106.18,106.22,106.17,106.22,40000000.0
2008-01-28 14:26:00,106.21,106.23,106.19,106.19,40000000.0
2008-01-28 14:27:00,105.77,105.775,105.77,105.775,40000000.0
2008-01-28 14:28:00,105.775,105.815,105.77,105.815,508800000.0
2008-01-28 14:29:00,105.815,105.845,105.795,105.845,314400000.0
2008-01-28 14:30:00,105.845,105.87,105.845,105.85,78500000.0
2008-01-28 14:31:00,105.85,105.87,105.84,105.85,11200000.0
2008-01-28 14:32:00,105.85,105.91,105.85,105.895,34300000.0
2008-01-28 14:33:00,105.9,105.905,105.88,105.895,44300000.0
2008-01-28 14:34:00,105.895,105.905,105.885,105.89,45400000.0
2008-01-28 14:35:00,105.895,105.895,105.865,105.885,182900000.0
2008-01-28 14:36:00,105.885,105.89,105.865,105.87,103900000.0
2008-01-28 14:37:00,105.87,105.89,105.865,105.89,27700000.0
2008-01-28 14:38:00,105.89,105.89,105.865,105.865,68100000.0
2008-01-28 14:39:00,105.86,105.89,105.855,105.87,64500000.0
2008-01-28 14:40:00,105.87,105.895,105.865,105.895,45700000.0
2008-01-28 14:41:00,105.9,105.9,105.885,105.89,71600000.0
2008-01-28 14:42:00,105.885,105.915,105.885,105.905,24200000.0
2008-01-28 14:43:00,105.905,105.925,105.905,105.925,17400000.0
2008-01-28 14:44:00,105.925,105.935,105.92,105.93,14200000.0
2008-01-28 14:45:00,105.93,105.94,105.92,105.93,9600000.0
2008-01-28 14:46:00,105.93,105.94,105.885,105.895,41000000.0
2008-01-28 14:47:00,105.89,105.91,105.87,105.88,41800000.0
2008-01-28 14:48:00,105.885,105.89,105.865,105.875,79100000.0
2008-01-28 14:49:00,105.875,105.875,105.85,105.85,58300000.0
2008-01-28 14:50:00,105.855,105.865,105.835,105.855,50600000.0
2008-01-28 14:51:00,105.855,105.855,105.835,105.835,36600000.0
2008-01-28 14:52:00,105.845,105.855,105.82,105.82,46300000.0
2008-01-28 14:53:00,105.82,105.835,105.82,105.83,14800000.0
2008-01-28 14:54:00,105.83,105.855,105.805,105.85,106800000.0
2008-01-28 14:55:00,105.85,105.85,105.835,105.84,30600000.0
2008-01-28 14:56:00,105.84,105.85,105.825,105.845,69700000.0
2008-01-28 14:57:00,105.845,105.85,105.83,105.84,25400000.0
2008-01-28 14:58:00,105.84,105.845,105.825,105.84,27600000.0
2008-01-28 14:59:00,105.835,105.885,105.835,105.88,93000000.0
2008-01-28 15:00:00,105.88,105.905,105.875,105.9,149900000.0
2008-01-28 15:01:00,105.9,105.975,105.895,105.95,44100000.0
2008-01-28 15:02:00,105.95,106.185,105.935,106.165,98100000.0
2008-01-28 15:03:00,106.165,106.205,106.125,106.2,64300000.0
2008-01-28 15:04:00,106.2,106.285,106.2,106.25,102300000.0
2008-01-28 15:05:00,106.25,106.265,106.14,106.175,86800000.0
2008-01-28 15:06:00,106.175,106.18,106.115,106.15,82400000.0
2008-01-28 15:07:00,106.15,106.185,106.11,106.175,142200000.0
2008-01-28 15:08:00,106.175,106.22,106.16,106.18,130700000.0
2008-01-28 15:09:00,106.175,106.21,106.155,106.17,62600000.0
2008-01-28 15:10:00,106.17,106.18,106.135,106.165,49500000.0
2008-01-28 15:11:00,106.165,106.275,106.165,106.23,74500000.0
2008-01-28 15:12:00,106.23,106.315,106.225,106.285,185800000.0
2008-01-28 15:13:00,106.28,106.285,106.215,106.22,74200000.0
2008-01-28 15:14:00,106.22,106.235,106.185,106.235,56600000.0
2008-01-28 15:15:00,106.235,106.235,106.115,106.14,288800000.0
2008-01-28 15:16:00,106.145,106.15,106.025,106.065,64500000.0
2008-01-28 15:17:00,106.07,106.14,106.07,106.13,252800000.0
2008-01-28 15:18:00,106.13,106.145,106.095,106.135,205900001.0
2008-01-28 15:19:00,106.135,106.205,106.135,106.185,158000000.0
2008-01-28 15:20:00,106.18,106.18,106.125,106.16,185600000.0
2008-01-28 15:21:00,106.16,106.255,106.13,106.215,141800000.0
2008-01-28 15:22:00,106.22,106.245,106.185,106.22,243700000.0
2008-01-28 15:23:00,106.215,106.24,106.175,106.215,184300000.0
2008-01-28 15:24:00,106.21,106.215,106.175,106.18,268700000.0
2008-01-28 15:25:00,106.18,106.22,106.175,106.205,165900000.0
2008-01-28 15:26:00,106.21,106.225,106.175,106.18,194899999.0
2008-01-28 15:27:00,106.185,106.195,106.115,106.125,281800000.0
2008-01-28 15:28:00,106.13,106.14,106.115,106.12,124000000.0
2008-01-28 15:29:00,106.125,106.145,106.125,106.135,60200000.0
2008-01-28 15:30:00,106.135,106.14,106.12,106.125,72600000.0
2008-01-28 15:31:00,106.12,106.145,106.115,106.14,45200000.0
2008-01-28 15:32:00,106.14,106.145,106.115,106.12,65100000.0
2008-01-28 15:33:00,106.125,106.145,106.1,106.105,98200000.0
2008-01-28 15:34:00,106.105,106.125,106.08,106.1,134900000.0
2008-01-28 15:35:00,106.095,106.11,106.075,106.09,93700000.0
2008-01-28 15:36:00,106.095,106.115,106.06,106.085,177400000.0
2008-01-28 15:37:00,106.085,106.105,106.06,106.095,226900000.0
2008-01-28 15:38:00,106.1,106.13,106.08,106.095,199900000.0
2008-01-28 15:39:00,106.095,106.1,106.01,106.03,396100000.0
2008-01-28 15:40:00,106.035,106.04,105.995,106.015,560200000.0
2008-01-28 15:41:00,106.02,106.03,105.995,106.005,117200000.0
2008-01-28 15:42:00,106.005,106.035,106.0,106.025,196400000.0
2008-01-28 15:43:00,106.025,106.04,105.995,106.0,203800000.0
2008-01-28 15:44:00,106.0,106.03,105.99,106.015,234300000.0
2008-01-28 15:45:00,106.015,106.06,106.015,106.04,368200000.0
2008-01-28 15:46:00,106.04,106.095,106.02,106.065,529900000.0
2008-01-28 15:47:00,106.07,106.1,106.045,106.08,492200000.0
2008-01-28 15:48:00,106.075,106.08,106.06,106.065,106500000.0
2008-01-28 15:49:00,106.065,106.065,106.025,106.035,100500000.0
2008-01-28 15:50:00,106.035,106.035,106.0,106.015,40700000.0
2008-01-28 15:51:00,106.01,106.085,106.01,106.08,44500000.0
2008-01-28 15:52:00,106.08,106.085,106.045,106.06,200700000.0
2008-01-28 15:53:00,106.06,106.095,106.055,106.065,167500000.0
2008-01-28 15:54:00,106.06,106.065,106.015,106.015,94900000.0
2008-01-28 15:55:00,106.02,106.04,105.995,105.995,108100000.0
2008-01-28 15:56:00,106.005,106.005,105.93,105.955,446400000.0
2008-01-28 15:57:00,105.96,105.99,105.915,105.99,377600000.0
2008-01-28 15:58:00,105.99,106.01,105.96,106.005,263100000.0
2008-01-28 15:59:00,106.01,106.035,106.0,106.02,240100000.0
2008-01-28 16:00:00,106.03,106.05,106.02,106.02,91100000.0
2008-01-28 16:01:00,106.025,106.055,105.975,105.975,205700000.0
2008-01-28 16:02:00,105.975,105.985,105.91,105.935,300200000.0
2008-01-28 16:03:00,105.94,105.95,105.925,105.93,32100000.0
2008-01-28 16:04:00,105.93,105.98,105.92,105.98,55600000.0
2008-01-28 16:05:00,105.975,105.985,105.95,105.98,66200000.0
2008-01-28 16:06:00,105.985,106.0,105.965,105.975,281300000.0
2008-01-28 16:07:00,105.975,106.02,105.975,105.99,258300000.0
2008-01-28 16:08:00,105.99,106.06,105.99,106.06,339800001.0
2008-01-28 16:09:00,106.06,106.07,106.02,106.045,74000000.0
2008-01-28 16:10:00,106.05,106.09,106.045,106.09,105900000.0
2008-01-28 16:11:00,106.09,106.105,106.065,106.095,65100000.0
2008-01-28 16:12:00,106.095,106.125,106.075,106.12,52700000.0
2008-01-28 16:13:00,106.12,106.165,106.12,106.15,297200000.0
2008-01-28 16:14:00,106.145,106.16,106.07,106.085,158600000.0
2008-01-28 16:15:00,106.08,106.13,106.08,106.115,94000000.0
2008-01-28 16:16:00,106.115,106.13,106.1,106.125,48500000.0
2008-01-28 16:17:00,106.125,106.235,106.125,106.19,85200000.0
2008-01-28 16:18:00,106.19,106.25,106.15,106.21,383000000.0
2008-01-28 16:19:00,106.23,106.23,106.135,106.145,356300000.0
2008-01-28 16:20:00,106.145,106.185,106.115,106.135,242300000.0
2008-01-28 16:21:00,106.135,106.135,106.08,106.1,51200000.0
2008-01-28 16:22:00,106.1,106.115,106.085,106.105,43600000.0
2008-01-28 16:23:00,106.105,106.115,106.07,106.095,280900001.0
2008-01-28 16:24:00,106.095,106.115,106.07,106.09,547200000.0
2008-01-28 16:25:00,106.09,106.125,106.08,106.125,174100000.0
2008-01-28 16:26:00,106.125,106.155,106.095,106.15,198900000.0
2008-01-28 16:27:00,106.14,106.195,106.14,106.17,231500000.0
2008-01-28 16:28:00,106.175,106.185,106.135,106.16,45600000.0
2008-01-28 16:29:00,106.165,106.245,106.11,106.23,296900000.0
2008-01-28 16:30:00,106.23,106.31,106.215,106.31,121100000.0
2008-01-28 16:31:00,106.305,106.32,106.225,106.225,128100000.0
2008-01-28 16:32:00,106.225,106.24,106.185,106.195,209600000.0
2008-01-28 16:33:00,106.195,106.205,106.18,106.195,80100000.0
2008-01-28 16:34:00,106.19,106.205,106.17,106.18,82800000.0
2008-01-28 16:35:00,106.175,106.175,106.085,106.14,614700000.0
2008-01-28 16:36:00,106.14,106.16,106.105,106.15,135900000.0
2008-01-28 16:37:00,106.15,106.15,106.1,106.1,320000000.0
2008-01-28 16:38:00,106.095,106.11,106.01,106.02,382900000.0
2008-01-28 16:39:00,106.02,106.03,105.905,105.98,317600000.0
2008-01-28 16:40:00,105.985,106.0,105.96,105.985,234200000.0
2008-01-28 16:41:00,105.985,106.01,105.94,105.995,705500000.0
2008-01-28 16:42:00,105.995,105.995,105.895,105.9,214200000.0
2008-01-28 16:43:00,105.9,105.99,105.9,105.975,154800000.0
2008-01-28 16:44:00,105.975,106.06,105.975,106.035,259800000.0
2008-01-28 16:45:00,106.035,106.11,106.025,106.08,146600000.0
2008-01-28 16:46:00,106.075,106.15,106.075,106.14,75500000.0
2008-01-28 16:47:00,106.14,106.14,106.055,106.065,289000000.0
2008-01-28 16:48:00,106.07,106.085,106.025,106.075,337800000.0
2008-01-28 16:49:00,106.08,106.105,106.02,106.065,265200000.0
2008-01-28 16:50:00,106.065,106.14,106.055,106.14,502000000.0
2008-01-28 16:51:00,106.14,106.165,106.105,106.145,254300000.0
2008-01-28 16:52:00,106.145,106.18,106.105,106.125,409900000.0
2008-01-28 16:53:00,106.13,106.155,106.025,106.035,644300000.0
2008-01-28 16:54:00,106.035,106.13,106.01,106.095,885400000.0
2008-01-28 16:55:00,106.085,106.105,106.01,106.01,820900000.0
2008-01-28 16:56:00,106.01,106.065,105.985,106.065,876900000.0
2008-01-28 16:57:00,106.065,106.08,106.015,106.02,721600002.0
2008-01-28 16:58:00,106.02,106.05,106.01,106.025,268000000.0
2008-01-28 16:59:00,106.025,106.065,105.96,105.96,336800000.0
2008-01-28 17:00:00,105.96,105.96,105.735,105.75,242600000.0
2008-01-28 17:01:00,105.75,105.83,105.735,105.765,827800000.0
2008-01-28 17:02:00,105.765,105.795,105.725,105.735,803400000.0
2008-01-28 17:03:00,105.735,105.745,105.625,105.745,301100000.0
2008-01-28 17:04:00,105.745,105.79,105.715,105.755,558300000.0
2008-01-28 17:05:00,105.755,105.82,105.705,105.785,453100000.0
2008-01-28 17:06:00,105.775,105.885,105.755,105.87,985300000.0
2008-01-28 17:07:00,105.88,105.91,105.795,105.875,838900000.0
2008-01-28 17:08:00,105.875,105.905,105.815,105.88,662900000.0
2008-01-28 17:09:00,105.88,105.89,105.765,105.79,489300000.0
2008-01-28 17:10:00,105.79,105.905,105.79,105.835,642400000.0
2008-01-28 17:11:00,105.835,105.91,105.825,105.855,959000001.0
2008-01-28 17:12:00,105.855,105.905,105.84,105.88,381900000.0
2008-01-28 17:13:00,105.88,105.91,105.865,105.885,416000000.0
2008-01-28 17:14:00,105.885,105.94,105.885,105.905,172200000.0
2008-01-28 17:15:00,105.905,105.97,105.875,105.965,427300000.0
2008-01-28 17:16:00,105.965,105.97,105.94,105.945,77700000.0
2008-01-28 17:17:00,105.945,105.945,105.845,105.875,297300000.0
2008-01-28 17:18:00,105.885,105.885,105.79,105.87,110000000.0
2008-01-28 17:19:00,105.87,105.905,105.865,105.865,63600000.0
2008-01-28 17:20:00,105.865,105.965,105.865,105.965,49600000.0
2008-01-28 17:21:00,105.965,106.075,105.95,106.02,278500000.0
2008-01-28 17:22:00,106.02,106.1,105.955,106.1,118400000.0
2008-01-28 17:23:00,106.1,106.12,106.04,106.04,277800000.0
2008-01-28 17:24:00,106.05,106.06,105.995,106.005,383200000.0
2008-01-28 17:25:00,106.0,106.05,105.995,106.035,151600000.0
2008-01-28 17:26:00,106.04,106.04,105.975,106.025,155500000.0
2008-01-28 17:27:00,106.025,106.085,106.015,106.085,311400000.0
2008-01-28 17:28:00,106.085,106.175,106.06,106.17,249200000.0
2008-01-28 17:29:00,106.17,106.2,106.11,106.195,217800000.0
2008-01-28 17:30:00,106.195,106.205,106.165,106.19,260900000.0
2008-01-28 17:31:00,106.19,106.22,106.165,106.215,106100000.0
2008-01-28 17:32:00,106.215,106.22,106.18,106.18,237300000.0
2008-01-28 17:33:00,106.18,106.18,106.055,106.065,726299999.0
2008-01-28 17:34:00,106.06,106.14,106.05,106.14,619100000.0
2008-01-28 17:35:00,106.14,106.265,106.135,106.215,133000000.0
2008-01-28 17:36:00,106.215,106.285,106.215,106.245,253200000.0
2008-01-28 17:37:00,106.245,106.285,106.225,106.235,550500000.0
2008-01-28 17:38:00,106.235,106.28,106.195,106.265,698400000.0
2008-01-28 17:39:00,106.26,106.275,106.215,106.245,114800000.0
2008-01-28 17:40:00,106.24,106.31,106.225,106.245,401900000.0
2008-01-28 17:41:00,106.245,106.315,106.245,106.265,391300000.0
2008-01-28 17:42:00,106.265,106.3,106.22,106.235,169200000.0
2008-01-28 17:43:00,106.23,106.235,106.195,106.21,232100000.0
2008-01-28 17:44:00,106.205,106.26,106.19,106.24,156100000.0
2008-01-28 17:45:00,106.235,106.27,106.23,106.265,146600000.0
2008-01-28 17:46:00,106.265,106.3,106.21,106.22,158600000.0
2008-01-28 17:47:00,106.215,106.23,106.185,106.205,177400000.0
2008-01-28 17:48:00,106.2,106.31,106.2,106.295,169600000.0
2008-01-28 17:49:00,106.305,106.34,106.29,106.32,133600000.0
2008-01-28 17:50:00,106.32,106.335,106.3,106.305,200200000.0
2008-01-28 17:51:00,106.31,106.325,106.285,106.295,178000000.0
2008-01-28 17:52:00,106.295,106.3,106.265,106.285,74000000.0
2008-01-28 17:53:00,106.285,106.415,106.27,106.385,107000000.0
2008-01-28 17:54:00,106.38,106.435,106.305,106.31,361700000.0
2008-01-28 17:55:00,106.31,106.325,106.3,106.3,372500000.0
2008-01-28 17:56:00,106.305,106.35,106.3,106.35,706000000.0
2008-01-28 17:57:00,106.35,106.38,106.335,106.38,27800000.0
2008-01-28 17:58:00,106.37,106.37,106.32,106.33,176200000.0
2008-01-28 17:59:00,106.33,106.415,106.33,106.35,211100000.0
2008-01-28 18:00:00,106.355,106.365,106.225,106.29,437700000.0
2008-01-28 18:01:00,106.29,106.325,106.27,106.31,164400000.0
2008-01-28 18:02:00,106.3,106.305,106.26,106.265,113300000.0
2008-01-28 18:03:00,106.26,106.29,106.255,106.27,155500000.0
2008-01-28 18:04:00,106.27,106.32,106.27,106.32,85700000.0
2008-01-28 18:05:00,106.33,106.345,106.295,106.335,81300000.0
2008-01-28 18:06:00,106.335,106.35,106.285,106.325,649000000.0
2008-01-28 18:07:00,106.325,106.37,106.325,106.35,69400000.0
2008-01-28 18:08:00,106.35,106.365,106.28,106.32,190400000.0
2008-01-28 18:09:00,106.32,106.325,106.285,106.32,68800000.0
2008-01-28 18:10:00,106.315,106.385,106.3,106.36,644800000.0
2008-01-28 18:11:00,106.36,106.385,106.335,106.355,437300000.0
2008-01-28 18:12:00,106.355,106.425,106.355,106.405,397700000.0
2008-01-28 18:13:00,106.405,106.445,106.395,106.415,493600000.0
2008-01-28 18:14:00,106.415,106.465,106.41,106.425,816000000.0
2008-01-28 18:15:00,106.43,106.445,106.405,106.425,837800000.0
2008-01-28 18:16:00,106.415,106.435,106.395,106.405,258100000.0
2008-01-28 18:17:00,106.405,106.425,106.355,106.385,685800000.0
2008-01-28 18:18:00,106.39,106.395,106.285,106.285,926700000.0
2008-01-28 18:19:00,106.285,106.295,106.125,106.14,919400000.0
2008-01-28 18:20:00,106.15,106.165,106.125,106.14,876300000.0
2008-01-28 18:21:00,106.145,106.165,106.13,106.135,790300000.0
2008-01-28 18:22:00,106.135,106.155,106.13,106.135,473000000.0
2008-01-28 18:23:00,106.135,106.245,106.12,106.245,884900001.0
2008-01-28 18:24:00,106.25,106.275,106.225,106.24,390300000.0
2008-01-28 18:25:00,106.24,106.26,106.205,106.235,468200000.0
2008-01-28 18:26:00,106.235,106.245,106.185,106.225,620400000.0
2008-01-28 18:27:00,106.225,106.225,106.17,106.195,626800000.0
2008-01-28 18:28:00,106.195,106.255,106.185,106.245,923800000.0
2008-01-28 18:29:00,106.245,106.25,106.225,106.235,777700000.0
2008-01-28 18:30:00,106.235,106.235,106.19,106.215,873700000.0
2008-01-28 18:31:00,106.215,106.375,106.205,106.375,497500000.0
2008-01-28 18:32:00,106.385,106.395,106.335,106.37,756300000.0
2008-01-28 18:33:00,106.365,106.46,106.365,106.455,535600000.0
2008-01-28 18:34:00,106.47,106.515,106.395,106.42,1130200000.0
2008-01-28 18:35:00,106.42,106.42,106.31,106.405,1025700000.0
2008-01-28 18:36:00,106.41,106.46,106.365,106.435,1465800000.0
2008-01-28 18:37:00,106.44,106.455,106.4,106.42,908200000.0
2008-01-28 18:38:00,106.42,106.43,106.33,106.33,663100001.0
2008-01-28 18:39:00,106.33,106.385,106.315,106.365,706200001.0
2008-01-28 18:40:00,106.365,106.395,106.365,106.37,219000000.0
2008-01-28 18:41:00,106.365,106.385,106.35,106.36,174000000.0
2008-01-28 18:42:00,106.365,106.375,106.355,106.365,148499999.0
2008-01-28 18:43:00,106.365,106.365,106.295,106.295,379200000.0
2008-01-28 18:44:00,106.295,106.325,106.295,106.32,154800000.0
2008-01-28 18:45:00,106.315,106.33,106.28,106.285,769100000.0
2008-01-28 18:46:00,106.285,106.305,106.205,106.205,546800000.0
2008-01-28 18:47:00,106.2,106.225,106.185,106.195,795300000.0
2008-01-28 18:48:00,106.205,106.215,106.145,106.2,876400000.0
2008-01-28 18:49:00,106.195,106.235,106.175,106.215,906000000.0
2008-01-28 18:50:00,106.215,106.23,106.195,106.2,611200000.0
2008-01-28 18:51:00,106.2,106.205,106.145,106.145,385800000.0
2008-01-28 18:52:00,106.145,106.15,106.095,106.105,764200000.0
2008-01-28 18:53:00,106.11,106.13,106.05,106.09,431100000.0
2008-01-28 18:54:00,106.095,106.12,106.08,106.085,257700000.0
2008-01-28 18:55:00,106.08,106.1,106.06,106.095,376000000.0
2008-01-28 18:56:00,106.09,106.175,106.09,106.175,598900000.0
2008-01-28 18:57:00,106.175,106.235,106.14,106.145,562500000.0
2008-01-28 18:58:00,106.14,106.16,106.125,106.155,238200000.0
2008-01-28 18:59:00,106.155,106.175,106.1,106.175,278000000.0
2008-01-28 19:00:00,106.175,106.19,106.16,106.165,121300000.0
2008-01-28 19:01:00,106.165,106.18,106.14,106.17,248500000.0
2008-01-28 19:02:00,106.17,106.175,106.16,106.175,41800000.0
2008-01-28 19:03:00,106.175,106.185,106.155,106.18,58900000.0
2008-01-28 19:04:00,106.175,106.185,106.17,106.185,28300000.0
2008-01-28 19:05:00,106.185,106.215,106.165,106.175,58100000.0
2008-01-28 19:06:00,106.175,106.175,106.13,106.13,211000000.0
2008-01-28 19:07:00,106.13,106.145,106.1,106.1,90400000.0
2008-01-28 19:08:00,106.1,106.105,106.07,106.085,246600000.0
2008-01-28 19:09:00,106.085,106.095,106.07,106.09,107600000.0
2008-01-28 19:10:00,106.09,106.145,106.085,106.13,90100000.0
2008-01-28 19:11:00,106.135,106.135,106.075,106.1,202200000.0
2008-01-28 19:12:00,106.105,106.11,106.08,106.09,116500000.0
2008-01-28 19:13:00,106.095,106.095,106.085,106.09,24900000.0
2008-01-28 19:14:00,106.09,106.1,106.06,106.06,73800000.0
2008-01-28 19:15:00,106.06,106.07,106.025,106.025,134600000.0
2008-01-28 19:16:00,106.025,106.07,106.025,106.035,478600000.0
2008-01-28 19:17:00,106.035,106.04,106.02,106.03,217500000.0
2008-01-28 19:18:00,106.035,106.085,106.03,106.08,303300000.0
2008-01-28 19:19:00,106.08,106.17,106.075,106.16,59000000.0
2008-01-28 19:20:00,106.165,106.21,106.165,106.175,192400000.0
2008-01-28 19:21:00,106.185,106.19,106.135,106.145,147700000.0
2008-01-28 19:22:00,106.145,106.175,106.145,106.145,91800000.0
2008-01-28 19:23:00,106.15,106.185,106.135,106.165,197300000.0
2008-01-28 19:24:00,106.165,106.225,106.165,106.215,105400000.0
2008-01-28 19:25:00,106.215,106.25,106.215,106.235,232500000.0
2008-01-28 19:26:00,106.22,106.235,106.195,106.195,52200000.0
2008-01-28 19:27:00,106.195,106.205,106.195,106.2,4400000.0
2008-01-28 19:28:00,106.195,106.195,106.125,106.14,245200000.0
2008-01-28 19:29:00,106.14,106.15,106.105,106.115,287500000.0
2008-01-28 19:30:00,106.115,106.125,106.09,106.095,189900000.0
2008-01-28 19:31:00,106.09,106.125,106.09,106.115,46700000.0
2008-01-28 19:32:00,106.125,106.225,106.12,106.225,139000000.0
2008-01-28 19:33:00,106.225,106.225,106.175,106.185,200200000.0
2008-01-28 19:34:00,106.185,106.185,106.145,106.175,548799999.0
2008-01-28 19:35:00,106.185,106.25,106.175,106.23,172700000.0
2008-01-28 19:36:00,106.23,106.26,106.185,106.24,217400000.0
2008-01-28 19:37:00,106.24,106.34,106.23,106.28,257800000.0
2008-01-28 19:38:00,106.285,106.295,106.26,106.27,317200000.0
2008-01-28 19:39:00,106.27,106.305,106.26,106.3,90800000.0
2008-01-28 19:40:00,106.3,106.315,106.26,106.315,293400000.0
2008-01-28 19:41:00,106.315,106.33,106.31,106.325,32900000.0
2008-01-28 19:42:00,106.325,106.425,106.315,106.42,233700000.0
2008-01-28 19:43:00,106.42,106.425,106.38,106.39,264000000.0
2008-01-28 19:44:00,106.395,106.405,106.36,106.385,142500000.0
2008-01-28 19:45:00,106.385,106.395,106.365,106.365,143300000.0
2008-01-28 19:46:00,106.365,106.375,106.35,106.375,51500000.0
2008-01-28 19:47:00,106.375,106.385,106.365,106.375,41300000.0
2008-01-28 19:48:00,106.375,106.395,106.365,106.365,280400000.0
2008-01-28 19:49:00,106.365,106.37,106.35,106.37,52400000.0
2008-01-28 19:50:00,106.37,106.37,106.335,106.335,69900000.0
2008-01-28 19:51:00,106.34,106.345,106.33,106.345,11800000.0
2008-01-28 19:52:00,106.345,106.39,106.345,106.37,84400000.0
2008-01-28 19:53:00,106.37,106.375,106.34,106.36,48200000.0
2008-01-28 19:54:00,106.36,106.36,106.285,106.29,74700000.0
2008-01-28 19:55:00,106.3,106.315,106.27,106.31,56600000.0
2008-01-28 19:56:00,106.31,106.35,106.29,106.305,223600000.0
2008-01-28 19:57:00,106.305,106.35,106.305,106.31,75100000.0
2008-01-28 19:58:00,106.305,106.31,106.265,106.295,154000000.0
2008-01-28 19:59:00,106.295,106.345,106.295,106.335,280500000.0
2008-01-28 20:00:00,106.335,106.37,106.315,106.36,167700000.0
2008-01-28 20:01:00,106.36,106.375,106.345,106.345,68700000.0
2008-01-28 20:02:00,106.345,106.35,106.315,106.335,244900000.0
2008-01-28 20:03:00,106.335,106.385,106.33,106.385,204900000.0
2008-01-28 20:04:00,106.39,106.465,106.39,106.465,116500000.0
2008-01-28 20:05:00,106.465,106.595,106.465,106.585,186200000.0
2008-01-28 20:06:00,106.58,106.585,106.545,106.545,138600000.0
2008-01-28 20:07:00,106.545,106.545,106.465,106.47,260300000.0
2008-01-28 20:08:00,106.47,106.47,106.42,106.44,210300000.0
2008-01-28 20:09:00,106.44,106.46,106.43,106.44,37800000.0
2008-01-28 20:10:00,106.44,106.46,106.425,106.46,204400000.0
2008-01-28 20:11:00,106.465,106.48,106.445,106.46,114900000.0
2008-01-28 20:12:00,106.46,106.46,106.425,106.445,147600000.0
2008-01-28 20:13:00,106.445,106.445,106.415,106.43,136800000.0
2008-01-28 20:14:00,106.43,106.455,106.405,106.405,214600000.0
2008-01-28 20:15:00,106.405,106.445,106.395,106.41,333400000.0
2008-01-28 20:16:00,106.41,106.425,106.39,106.425,149800000.0
2008-01-28 20:17:00,106.43,106.435,106.39,106.405,155400000.0
2008-01-28 20:18:00,106.41,106.425,106.4,106.4,82100000.0
2008-01-28 20:19:00,106.4,106.43,106.395,106.42,155100000.0
2008-01-28 20:20:00,106.43,106.48,106.415,106.475,271700000.0
2008-01-28 20:21:00,106.475,106.495,106.45,106.465,209000000.0
2008-01-28 20:22:00,106.475,106.53,106.475,106.53,162700000.0
2008-01-28 20:23:00,106.525,106.525,106.495,106.5,200100000.0
2008-01-28 20:24:00,106.5,106.535,106.495,106.52,148000000.0
2008-01-28 20:25:00,106.515,106.515,106.475,106.475,295700000.0
2008-01-28 20:26:00,106.475,106.475,106.455,106.465,215600000.0
2008-01-28 20:27:00,106.455,106.475,106.415,106.415,189100000.0
2008-01-28 20:28:00,106.415,106.44,106.415,106.44,156500000.0
2008-01-28 20:29:00,106.44,106.44,106.39,106.405,267400000.0
2008-01-28 20:30:00,106.41,106.41,106.38,106.385,247500000.0
2008-01-28 20:31:00,106.385,106.445,106.345,106.405,395700000.0
2008-01-28 20:32:00,106.405,106.415,106.365,106.385,571700000.0
2008-01-28 20:33:00,106.395,106.395,106.365,106.375,359100000.0
2008-01-28 20:34:00,106.375,106.375,106.345,106.355,429700000.0
2008-01-28 20:35:00,106.355,106.38,106.345,106.355,615500000.0
2008-01-28 20:36:00,106.355,106.36,106.35,106.36,324100000.0
2008-01-28 20:37:00,106.36,106.415,106.355,106.405,370100000.0
2008-01-28 20:38:00,106.405,106.415,106.39,106.395,187100000.0
2008-01-28 20:39:00,106.395,106.395,106.355,106.37,151300000.0
2008-01-28 20:40:00,106.365,106.37,106.305,106.345,547000000.0
2008-01-28 20:41:00,106.355,106.385,106.33,106.345,462200000.0
2008-01-28 20:42:00,106.345,106.395,106.325,106.375,361100000.0
2008-01-28 20:43:00,106.375,106.395,106.365,106.365,279600000.0
2008-01-28 20:44:00,106.365,106.39,106.36,106.38,522300000.0
2008-01-28 20:45:00,106.38,106.395,106.335,106.345,484700000.0
2008-01-28 20:46:00,106.345,106.39,106.345,106.38,438400000.0
2008-01-28 20:47:00,106.38,106.39,106.34,106.35,604400000.0
2008-01-28 20:48:00,106.35,106.385,106.345,106.38,438200000.0
2008-01-28 20:49:00,106.38,106.425,106.365,106.405,303200000.0
2008-01-28 20:50:00,106.405,106.415,106.39,106.395,121700000.0
2008-01-28 20:51:00,106.395,106.395,106.365,106.39,605800000.0
2008-01-28 20:52:00,106.39,106.405,106.35,106.395,803000000.0
2008-01-28 20:53:00,106.395,106.405,106.35,106.395,613300000.0
2008-01-28 20:54:00,106.395,106.425,106.385,106.425,270800000.0
2008-01-28 20:55:00,106.425,106.445,106.405,106.415,526000000.0
2008-01-28 20:56:00,106.415,106.42,106.405,106.405,337600000.0
2008-01-28 20:57:00,106.405,106.47,106.395,106.455,354600000.0
2008-01-28 20:58:00,106.455,106.475,106.435,106.445,548800000.0
2008-01-28 20:59:00,106.445,106.45,106.425,106.425,297400000.0
2008-01-28 21:00:00,106.425,106.475,106.415,106.43,417900000.0
2008-01-28 21:01:00,106.43,106.505,106.43,106.46,201300000.0
2008-01-28 21:02:00,106.455,106.46,106.425,106.425,190200000.0
2008-01-28 21:03:00,106.425,106.455,106.425,106.445,458900000.0
2008-01-28 21:04:00,106.445,106.495,106.445,106.495,206500000.0
2008-01-28 21:05:00,106.495,106.505,106.485,106.505,124800000.0
2008-01-28 21:06:00,106.485,106.495,106.435,106.435,317800000.0
2008-01-28 21:07:00,106.435,106.455,106.435,106.445,195900000.0
2008-01-28 21:08:00,106.445,106.495,106.445,106.485,122400000.0
2008-01-28 21:09:00,106.485,106.515,106.485,106.5,170900000.0
2008-01-28 21:10:00,106.505,106.545,106.5,106.545,307200000.0
2008-01-28 21:11:00,106.545,106.545,106.535,106.545,68400000.0
2008-01-28 21:12:00,106.545,106.545,106.485,106.485,702300000.0
2008-01-28 21:13:00,106.485,106.51,106.485,106.51,405300000.0
2008-01-28 21:14:00,106.505,106.505,106.485,106.495,409000001.0
2008-01-28 21:15:00,106.495,106.495,106.465,106.475,176600000.0
2008-01-28 21:16:00,106.485,106.505,106.475,106.475,146200000.0
2008-01-28 21:17:00,106.475,106.495,106.455,106.455,325500000.0
2008-01-28 21:18:00,106.455,106.465,106.41,106.465,518200000.0
2008-01-28 21:19:00,106.465,106.475,106.445,106.445,438100000.0
2008-01-28 21:20:00,106.445,106.475,106.445,106.475,326200000.0
2008-01-28 21:21:00,106.475,106.515,106.47,106.485,539000000.0
2008-01-28 21:22:00,106.485,106.485,106.455,106.475,340100000.0
2008-01-28 21:23:00,106.475,106.475,106.435,106.445,320700000.0
2008-01-28 21:24:00,106.445,106.445,106.385,106.405,738900000.0
2008-01-28 21:25:00,106.405,106.485,106.405,106.465,619100000.0
2008-01-28 21:26:00,106.465,106.495,106.445,106.485,255000000.0
2008-01-28 21:27:00,106.485,106.495,106.445,106.46,416800000.0
2008-01-28 21:28:00,106.46,106.465,106.435,106.445,362400000.0
2008-01-28 21:29:00,106.435,106.435,106.42,106.425,521600000.0
2008-01-28 21:30:00,106.415,106.425,106.415,106.42,633500000.0
2008-01-28 21:31:00,106.425,106.455,106.425,106.455,445000000.0
2008-01-28 21:32:00,106.455,106.455,106.445,106.455,30500000.0
2008-01-28 21:33:00,106.455,106.505,106.455,106.505,285400000.0
2008-01-28 21:34:00,106.475,106.505,106.435,106.45,399800000.0
2008-01-28 21:35:00,106.455,106.485,106.445,106.475,447800000.0
2008-01-28 21:36:00,106.475,106.475,106.45,106.465,310800000.0
2008-01-28 21:37:00,106.465,106.475,106.455,106.455,136600000.0
2008-01-28 21:38:00,106.455,106.465,106.405,106.415,518000000.0
2008-01-28 21:39:00,106.405,106.435,106.39,106.435,423400000.0
2008-01-28 21:40:00,106.43,106.43,106.395,106.42,462600000.0
2008-01-28 21:41:00,106.42,106.445,106.42,106.44,369300000.0
2008-01-28 21:42:00,106.455,106.455,106.415,106.415,617300000.0
2008-01-28 21:43:00,106.415,106.425,106.415,106.425,151400000.0
2008-01-28 21:44:00,106.4,106.425,106.4,106.415,122100000.0
2008-01-28 21:45:00,106.415,106.425,106.395,106.425,73200000.0
2008-01-28 21:46:00,106.425,106.435,106.41,106.415,70600000.0
2008-01-28 21:47:00,106.415,106.425,106.355,106.355,280400000.0
2008-01-28 21:48:00,106.355,106.355,106.315,106.325,497200000.0
2008-01-28 21:49:00,106.325,106.335,106.295,106.3,439500000.0
2008-01-28 21:50:00,106.305,106.305,106.26,106.26,196600000.0
2008-01-28 21:51:00,106.26,106.305,106.245,106.295,374100000.0
2008-01-28 21:52:00,106.295,106.305,106.26,106.26,676000000.0
2008-01-28 21:53:00,106.265,106.27,106.245,106.26,317900000.0
2008-01-28 21:54:00,106.26,106.305,106.26,106.3,288600000.0
2008-01-28 21:55:00,106.3,106.32,106.28,106.32,163800000.0
2008-01-28 21:56:00,106.32,106.32,106.305,106.305,133500000.0
2008-01-28 21:57:00,106.305,106.325,106.3,106.315,91800000.0
2008-01-28 21:58:00,106.325,106.325,106.3,106.305,85700000.0
2008-01-28 21:59:00,106.305,106.335,106.295,106.335,226700000.0
2008-01-28 22:00:00,106.335,106.335,106.305,106.315,229600000.0
2008-01-28 22:01:00,106.31,106.33,106.305,106.325,260500000.0
2008-01-28 22:02:00,106.325,106.325,106.295,106.31,184800002.0
2008-01-28 22:03:00,106.31,106.335,106.31,106.335,239000000.0
2008-01-28 22:04:00,106.335,106.365,106.335,106.365,219300000.0
2008-01-28 22:05:00,106.345,106.395,106.345,106.365,423400000.0
2008-01-28 22:06:00,106.365,106.365,106.31,106.325,613400003.0
2008-01-28 22:07:00,106.32,106.32,106.295,106.3,568400001.0
2008-01-28 22:08:00,106.305,106.35,106.305,106.34,262000000.0
2008-01-28 22:09:00,106.345,106.385,106.335,106.355,346899998.0
2008-01-28 22:10:00,106.365,106.365,106.325,106.345,118200000.0
2008-01-28 22:11:00,106.345,106.365,106.315,106.345,276900000.0
2008-01-28 22:12:00,106.345,106.345,106.285,106.29,546700002.0
2008-01-28 22:13:00,106.285,106.295,106.255,106.265,449799999.0
2008-01-28 22:14:00,106.26,106.265,106.205,106.205,387600000.0
2008-01-28 22:15:00,106.215,106.255,106.195,106.195,763600001.0
2008-01-28 22:16:00,106.205,106.295,106.2,106.295,289200000.0
2008-01-28 22:17:00,106.295,106.315,106.265,106.285,465800000.0
2008-01-28 22:18:00,106.285,106.315,106.26,106.315,521499997.0
2008-01-28 22:19:00,106.315,106.335,106.255,106.275,342800000.0
2008-01-28 22:20:00,106.275,106.315,106.275,106.305,448000002.0
2008-01-28 22:21:00,106.305,106.305,106.265,106.265,410600000.0
2008-01-28 22:22:00,106.265,106.275,106.235,106.255,561800000.0
2008-01-28 22:23:00,106.255,106.295,106.23,106.295,144800000.0
2008-01-28 22:24:00,106.295,106.305,106.275,106.285,58600000.0
2008-01-28 22:25:00,106.285,106.295,106.265,106.285,107400000.0
2008-01-28 22:26:00,106.285,106.285,106.265,106.285,89900000.0
2008-01-28 22:27:00,106.285,106.295,106.285,106.295,44200000.0
2008-01-28 22:28:00,106.295,106.305,106.285,106.29,345300000.0
2008-01-28 22:29:00,106.29,106.305,106.28,106.295,89300000.0
2008-01-28 22:30:00,106.295,106.335,106.295,106.315,129900000.0
2008-01-28 22:31:00,106.315,106.365,106.315,106.365,321500000.0
2008-01-28 22:32:00,106.365,106.375,106.335,106.335,346700000.0
2008-01-28 22:33:00,106.335,106.34,106.305,106.315,394300000.0
2008-01-28 22:34:00,106.315,106.325,106.275,106.295,407800000.0
2008-01-28 22:35:00,106.295,106.325,106.295,106.295,326200000.0
2008-01-28 22:36:00,106.295,106.315,106.285,106.285,173600000.0
2008-01-28 22:37:00,106.285,106.295,106.275,106.275,181500000.0
2008-01-28 22:38:00,106.275,106.315,106.275,106.315,110800000.0
2008-01-28 22:39:00,106.315,106.36,106.315,106.34,482600000.0
2008-01-28 22:40:00,106.34,106.385,106.34,106.35,384400000.0
2008-01-28 22:41:00,106.35,106.365,106.325,106.355,574300000.0
2008-01-28 22:42:00,106.355,106.375,106.355,106.375,405600000.0
2008-01-28 22:43:00,106.375,106.4,106.37,106.4,528800000.0
2008-01-28 22:44:00,106.4,106.465,106.4,106.465,851700000.0
2008-01-28 22:45:00,106.465,106.485,106.455,106.485,533800000.0
2008-01-28 22:46:00,106.485,106.495,106.465,106.475,311600000.0
2008-01-28 22:47:00,106.475,106.485,106.465,106.485,337200000.0
2008-01-28 22:48:00,106.485,106.49,106.465,106.475,353400000.0
2008-01-28 22:49:00,106.475,106.475,106.385,106.385,530199999.0
2008-01-28 22:50:00,106.39,106.445,106.385,106.415,538100000.0
2008-01-28 22:51:00,106.42,106.42,106.385,106.395,247500000.0
2008-01-28 22:52:00,106.395,106.41,106.385,106.395,227200000.0
2008-01-28 22:53:00,106.395,106.395,106.355,106.385,601600000.0
2008-01-28 22:54:00,106.375,106.385,106.345,106.36,810200000.0
2008-01-28 22:55:00,106.36,106.37,106.355,106.355,243900000.0
2008-01-28 22:56:00,106.355,106.375,106.355,106.365,49900000.0
2008-01-28 22:57:00,106.365,106.385,106.355,106.36,332100000.0
2008-01-28 22:58:00,106.36,106.385,106.35,106.35,451000000.0
2008-01-28 22:59:00,106.35,106.375,106.345,106.375,447200000.0
2008-01-28 23:00:00,106.375,106.375,106.33,106.345,112400000.0
2008-01-28 23:01:00,106.345,106.365,106.325,106.335,65700000.0
2008-01-28 23:02:00,106.335,106.355,106.325,106.345,206400000.0
2008-01-28 23:03:00,106.345,106.345,106.345,106.345,8800000.0
2008-01-28 23:04:00,106.345,106.375,106.3,106.3,57500000.0
2008-01-28 23:05:00,106.3,106.32,106.285,106.295,155400001.0
2008-01-28 23:06:00,106.295,106.33,106.29,106.33,71000000.0
2008-01-28 23:07:00,106.33,106.37,106.32,106.36,307400000.0
2008-01-28 23:08:00,106.36,106.36,106.325,106.35,41400000.0
2008-01-28 23:09:00,106.35,106.38,106.33,106.365,236600000.0
2008-01-28 23:10:00,106.365,106.44,106.36,106.44,182700000.0
2008-01-28 23:11:00,106.44,106.44,106.41,106.425,139200001.0
2008-01-28 23:12:00,106.44,106.44,106.43,106.44,89700000.0
2008-01-28 23:13:00,106.44,106.44,106.44,106.44,9600000.0
2008-01-28 23:14:00,106.44,106.44,106.4,106.4,64000000.0
2008-01-28 23:15:00,106.4,106.4,106.36,106.37,173600000.0
2008-01-28 23:16:00,106.37,106.38,106.35,106.36,314200000.0
2008-01-28 23:17:00,106.36,106.38,106.36,106.36,214700000.0
2008-01-28 23:18:00,106.36,106.395,106.355,106.385,347500001.0
2008-01-28 23:19:00,106.385,106.405,106.385,106.39,369400001.0
2008-01-28 23:20:00,106.395,106.395,106.37,106.39,264200000.0
2008-01-28 23:21:00,106.39,106.435,106.385,106.435,290099999.0
2008-01-28 23:22:00,106.43,106.435,106.385,106.4,640199999.0
2008-01-28 23:23:00,106.4,106.41,106.4,106.41,65800000.0
2008-01-28 23:24:00,106.41,106.415,106.39,106.395,133700000.0
2008-01-28 23:25:00,106.395,106.405,106.38,106.39,473600000.0
2008-01-28 23:26:00,106.39,106.41,106.385,106.41,97600000.0
2008-01-28 23:27:00,106.4,106.41,106.385,106.39,104499999.0
2008-01-28 23:28:00,106.4,106.43,106.4,106.415,76800001.0
2008-01-28 23:29:00,106.43,106.43,106.405,106.425,255100000.0
2008-01-28 23:30:00,106.425,106.445,106.425,106.43,133300000.0
2008-01-28 23:31:00,106.43,106.47,106.4,106.44,272599997.0
2008-01-28 23:32:00,106.44,106.44,106.42,106.42,25800000.0
2008-01-28 23:33:00,106.42,106.42,106.37,106.4,846599998.0
2008-01-28 23:34:00,106.4,106.42,106.385,106.42,662100000.0
2008-01-28 23:35:00,106.42,106.42,106.38,106.385,725200000.0
2008-01-28 23:36:00,106.385,106.39,106.385,106.39,53200000.0
2008-01-28 23:37:00,106.39,106.4,106.37,106.38,233299999.0
2008-01-28 23:38:00,106.375,106.375,106.375,106.375,8000000.0
2008-01-28 23:39:00,106.37,106.39,106.35,106.37,390399993.0
2008-01-28 23:40:00,106.37,106.38,106.35,106.37,946100006.0
2008-01-28 23:41:00,106.38,106.4,106.37,106.39,324800001.0
2008-01-28 23:42:00,106.39,106.39,106.36,106.38,378100003.0
2008-01-28 23:43:00,106.38,106.385,106.35,106.35,258800001.0
2008-01-28 23:44:00,106.35,106.35,106.315,106.33,264900000.0
2008-01-28 23:45:00,106.33,106.4,106.32,106.38,399100000.0
2008-01-28 23:46:00,106.38,106.41,106.37,106.37,445600000.0
2008-01-28 23:47:00,106.375,106.39,106.35,106.35,476000000.0
2008-01-28 23:48:00,106.355,106.41,106.355,106.4,496900000.0
2008-01-28 23:49:00,106.4,106.41,106.39,106.405,193600000.0
2008-01-28 23:50:00,106.405,106.42,106.4,106.41,281400000.0
2008-01-28 23:51:00,106.41,106.415,106.395,106.415,184799999.0
2008-01-28 23:52:00,106.415,106.42,106.41,106.41,99600000.0
2008-01-28 23:53:00,106.4,106.42,106.4,106.42,156000000.0
2008-01-28 23:54:00,106.42,106.455,106.42,106.455,251299999.0
2008-01-28 23:55:00,106.455,106.47,106.445,106.465,292900000.0
2008-01-28 23:56:00,106.465,106.49,106.44,106.465,429600007.0
2008-01-28 23:57:00,106.46,106.495,106.45,106.49,325600000.0
2008-01-28 23:58:00,106.49,106.5,106.45,106.5,428000002.0
2008-01-28 23:59:00,106.5,106.505,106.44,106.48,183300000.0
2008-01-29 00:00:00,106.48,106.48,106.47,106.48,71200000.0
2008-01-29 00:01:00,106.48,106.48,106.45,106.45,34400000.0
2008-01-29 00:02:00,106.62,106.63,106.6,106.6,7300000.0
2008-01-29 00:03:00,106.46,106.46,106.46,106.46,7300000.0
2008-01-29 00:04:00,106.46,106.48,106.45,106.47,221800000.0
2008-01-29 00:05:00,106.48,106.5,106.48,106.5,54000000.0
2008-01-29 00:06:00,106.5,106.5,106.49,106.49,50000000.0
2008-01-29 00:07:00,106.49,106.55,106.49,106.53,73600000.0
2008-01-29 00:08:00,106.53,106.57,106.5,106.57,98400000.0
2008-01-29 00:09:00,106.57,106.64,106.53,106.63,576000000.0
2008-01-29 00:10:00,106.63,106.65,106.57,106.64,524600000.0
2008-01-29 00:11:00,106.64,106.64,106.6,106.62,289900000.0
2008-01-29 00:12:00,106.62,106.67,106.62,106.67,502900000.0
2008-01-29 00:13:00,106.68,106.74,106.64,106.64,32500000.0
2008-01-29 00:14:00,106.64,106.69,106.64,106.69,56500000.0
2008-01-29 00:15:00,106.69,106.69,106.65,106.67,17000000.0
2008-01-29 00:16:00,106.65,106.67,106.65,106.65,218300000.0
2008-01-29 00:17:00,106.67,106.68,106.64,106.655,267600000.0
2008-01-29 00:18:00,106.65,106.74,106.64,106.665,331500000.0
2008-01-29 00:19:00,106.665,106.67,106.65,106.67,116700000.0
2008-01-29 00:20:00,106.67,106.67,106.63,106.65,265500000.0
2008-01-29 00:21:00,106.65,106.66,106.64,106.66,33700000.0
2008-01-29 00:22:00,106.66,106.675,106.65,106.66,229800000.0
2008-01-29 00:23:00,106.66,106.685,106.66,106.665,144000000.0
2008-01-29 00:24:00,106.66,106.665,106.65,106.665,89200000.0
2008-01-29 00:25:00,106.665,106.695,106.665,106.675,248000000.0
2008-01-29 00:26:00,106.675,106.675,106.66,106.66,56000000.0
2008-01-29 00:27:00,106.65,106.695,106.65,106.685,197900000.0
2008-01-29 00:28:00,106.68,106.695,106.68,106.69,117800000.0
2008-01-29 00:29:00,106.69,106.69,106.67,106.685,160800000.0
2008-01-29 00:30:00,106.685,106.685,106.66,106.68,198800000.0
2008-01-29 00:31:00,106.68,106.73,106.67,106.72,127500000.0
2008-01-29 00:32:00,106.74,106.74,106.695,106.74,36100000.0
2008-01-29 00:33:00,106.72,106.73,106.72,106.73,10500000.0
2008-01-29 00:34:00,106.73,106.76,106.7,106.71,58900000.0
2008-01-29 00:35:00,106.7,106.71,106.66,106.67,351500000.0
2008-01-29 00:36:00,106.69,106.7,106.69,106.7,37000000.0
2008-01-29 00:37:00,106.7,106.72,106.7,106.71,44700000.0
2008-01-29 00:38:00,106.71,106.78,106.705,106.75,94400000.0
2008-01-29 00:39:00,106.745,106.75,106.685,106.685,472700000.0
2008-01-29 00:40:00,106.68,106.725,106.66,106.69,735500000.0
2008-01-29 00:41:00,106.69,106.705,106.675,106.68,387200000.0
2008-01-29 00:42:00,106.68,106.685,106.675,106.68,583200000.0
2008-01-29 00:43:00,106.68,106.685,106.68,106.68,25100000.0
2008-01-29 00:44:00,106.68,106.685,106.68,106.685,130100000.0
2008-01-29 00:45:00,106.685,106.695,106.68,106.695,154800000.0
2008-01-29 00:46:00,106.69,106.69,106.675,106.69,201100000.0
2008-01-29 00:47:00,106.69,106.69,106.6,106.61,415300000.0
2008-01-29 00:48:00,106.6,106.625,106.6,106.625,162800000.0
2008-01-29 00:49:00,106.625,106.625,106.58,106.58,235200000.0
2008-01-29 00:50:00,106.58,106.61,106.54,106.61,305600000.0
2008-01-29 00:51:00,106.61,106.62,106.58,106.585,322400000.0
2008-01-29 00:52:00,106.585,106.595,106.565,106.575,344000000.0
2008-01-29 00:53:00,106.575,106.605,106.565,106.605,414500000.0
2008-01-29 00:54:00,106.605,106.62,106.595,106.6,152500000.0
2008-01-29 00:55:00,106.6,106.6,106.58,106.585,98400000.0
2008-01-29 00:56:00,106.59,106.59,106.58,106.58,91200000.0
2008-01-29 00:57:00,106.58,106.605,106.57,106.595,199700000.0
2008-01-29 00:58:00,106.6,106.6,106.585,106.59,129800000.0
2008-01-29 00:59:00,106.59,106.605,106.58,106.595,380100000.0
2008-01-29 01:00:00,106.6,106.62,106.58,106.6,463300001.0
2008-01-29 01:01:00,106.615,106.62,106.615,106.62,32000000.0
2008-01-29 01:02:00,106.61,106.615,106.59,106.6,258799999.0
2008-01-29 01:03:00,106.6,106.6,106.575,106.59,176100000.0
2008-01-29 01:04:00,106.59,106.59,106.52,106.53,68800000.0
2008-01-29 01:05:00,106.53,106.53,106.425,106.455,432900000.0
2008-01-29 01:06:00,106.45,106.5,106.44,106.48,410100000.0
2008-01-29 01:07:00,106.48,106.48,106.47,106.47,28200000.0
2008-01-29 01:08:00,106.455,106.51,106.455,106.51,389300000.0
2008-01-29 01:09:00,106.5,106.51,106.48,106.5,218600000.0
2008-01-29 01:10:00,106.51,106.51,106.475,106.5,491299995.0
2008-01-29 01:11:00,106.5,106.51,106.495,106.5,66600000.0
2008-01-29 01:12:00,106.5,106.5,106.48,106.49,48100000.0
2008-01-29 01:13:00,106.49,106.5,106.48,106.485,8100000.0
2008-01-29 01:14:00,106.485,106.49,106.48,106.485,26700000.0
2008-01-29 01:15:00,106.485,106.49,106.48,106.48,24900000.0
2008-01-29 01:16:00,106.48,106.48,106.45,106.455,373600000.0
2008-01-29 01:17:00,106.45,106.49,106.45,106.46,270600000.0
2008-01-29 01:18:00,106.46,106.48,106.44,106.44,307200000.0
2008-01-29 01:19:00,106.44,106.44,106.385,106.41,230500000.0
2008-01-29 01:20:00,106.41,106.41,106.385,106.39,134900000.0
2008-01-29 01:21:00,106.39,106.41,106.23,106.36,344399999.0
2008-01-29 01:22:00,106.36,106.36,106.3,106.33,176000000.0
2008-01-29 01:23:00,106.33,106.35,106.32,106.33,56200000.0
2008-01-29 01:24:00,106.33,106.35,106.33,106.34,74000000.0
2008-01-29 01:25:00,106.34,106.41,106.34,106.4,196000000.0
2008-01-29 01:26:00,106.4,106.41,106.39,106.405,156200000.0
2008-01-29 01:27:00,106.4,106.4,106.35,106.365,295500000.0
2008-01-29 01:28:00,106.38,106.38,106.34,106.365,456000000.0
2008-01-29 01:29:00,106.36,106.375,106.35,106.37,60300000.0
2008-01-29 01:30:00,106.37,106.385,106.325,106.37,141900000.0
2008-01-29 01:31:00,106.37,106.385,106.36,106.385,210700000.0
2008-01-29 01:32:00,106.39,106.415,106.39,106.395,255899999.0
2008-01-29 01:33:00,106.395,106.395,106.38,106.39,240100001.0
2008-01-29 01:34:00,106.385,106.39,106.38,106.38,30700000.0
2008-01-29 01:35:00,106.38,106.385,106.365,106.365,39100000.0
2008-01-29 01:36:00,106.365,106.38,106.36,106.38,146300001.0
2008-01-29 01:37:00,106.38,106.41,106.38,106.41,144700000.0
2008-01-29 01:38:00,106.41,106.43,106.38,106.4,544000000.0
2008-01-29 01:39:00,106.4,106.4,106.36,106.37,365200000.0
2008-01-29 01:40:00,106.37,106.425,106.37,106.42,284900000.0
2008-01-29 01:41:00,106.42,106.44,106.39,106.42,689799992.0
2008-01-29 01:42:00,106.42,106.43,106.36,106.385,690799999.0
2008-01-29 01:43:00,106.385,106.385,106.365,106.375,200400000.0
2008-01-29 01:44:00,106.375,106.39,106.375,106.39,218100000.0
2008-01-29 01:45:00,106.39,106.395,106.38,106.38,293900000.0
2008-01-29 01:46:00,106.39,106.395,106.39,106.39,112800000.0
2008-01-29 01:47:00,106.39,106.39,106.39,106.39,48000000.0
2008-01-29 01:48:00,106.39,106.39,106.385,106.39,136000000.0
2008-01-29 01:49:00,106.38,106.42,106.38,106.41,136100000.0
2008-01-29 01:50:00,106.41,106.44,106.405,106.44,47900000.0
2008-01-29 01:51:00,106.44,106.5,106.44,106.5,114200000.0
2008-01-29 01:52:00,106.5,106.505,106.47,106.48,112600000.0
2008-01-29 01:53:00,106.48,106.48,106.47,106.47,13000000.0
2008-01-29 01:54:00,106.475,106.5,106.46,106.465,188100000.0
2008-01-29 01:55:00,106.47,106.51,106.47,106.5,76100000.0
2008-01-29 01:56:00,106.5,106.5,106.46,106.47,29000000.0
2008-01-29 01:57:00,106.47,106.49,106.45,106.45,20700000.0
2008-01-29 01:58:00,106.45,106.46,106.43,106.45,12700000.0
2008-01-29 01:59:00,106.45,106.46,106.45,106.45,7500000.0
2008-01-29 02:00:00,106.45,106.47,106.43,106.47,25500000.0
2008-01-29 02:01:00,106.47,106.49,106.47,106.48,13000000.0
2008-01-29 02:02:00,106.48,106.48,106.43,106.44,255000000.0
2008-01-29 02:03:00,106.44,106.5,106.44,106.49,119000000.0
2008-01-29 02:04:00,106.49,106.49,106.43,106.44,97100000.0
2008-01-29 02:05:00,106.44,106.44,106.43,106.44,25800000.0
2008-01-29 02:06:00,106.44,106.48,106.44,106.48,69200000.0
2008-01-29 02:07:00,106.48,106.51,106.465,106.49,88800000.0
2008-01-29 02:08:00,106.49,106.5,106.48,106.5,39900000.0
2008-01-29 02:09:00,106.5,106.51,106.49,106.49,30600000.0
2008-01-29 02:10:00,106.49,106.49,106.47,106.47,21000000.0
2008-01-29 02:11:00,106.47,106.47,106.45,106.45,51900000.0
2008-01-29 02:12:00,106.45,106.46,106.43,106.435,114100000.0
2008-01-29 02:13:00,106.44,106.44,106.415,106.43,85700000.0
2008-01-29 02:14:00,106.43,106.44,106.415,106.43,100300000.0
2008-01-29 02:15:00,106.43,106.48,106.425,106.47,424900000.0
2008-01-29 02:16:00,106.47,106.475,106.44,106.44,235400000.0
2008-01-29 02:17:00,106.44,106.44,106.43,106.43,89800000.0
2008-01-29 02:18:00,106.425,106.43,106.41,106.42,50600000.0
2008-01-29 02:19:00,106.42,106.43,106.4,106.42,43900000.0
2008-01-29 02:20:00,106.42,106.42,106.385,106.39,58600000.0
2008-01-29 02:21:00,106.39,106.425,106.39,106.4,63000000.0
2008-01-29 02:22:00,106.405,106.445,106.405,106.445,79000000.0
2008-01-29 02:23:00,106.445,106.475,106.43,106.45,121600000.0
2008-01-29 02:24:00,106.45,106.45,106.42,106.43,41300000.0
2008-01-29 02:25:00,106.43,106.44,106.32,106.385,390300000.0
2008-01-29 02:26:00,106.385,106.4,106.37,106.4,385200000.0
2008-01-29 02:27:00,106.4,106.41,106.38,106.38,279700000.0
2008-01-29 02:28:00,106.38,106.4,106.365,106.385,563200000.0
2008-01-29 02:29:00,106.385,106.39,106.37,106.37,237600000.0
2008-01-29 02:30:00,106.37,106.38,106.36,106.36,327900000.0
2008-01-29 02:31:00,106.36,106.365,106.35,106.355,512000000.0
2008-01-29 02:32:00,106.35,106.355,106.325,106.34,736000000.0
2008-01-29 02:33:00,106.34,106.355,106.335,106.345,464000000.0
2008-01-29 02:34:00,106.345,106.365,106.345,106.355,457300000.0
2008-01-29 02:35:00,106.355,106.355,106.31,106.34,549100000.0
2008-01-29 02:36:00,106.34,106.355,106.325,106.335,536000000.0
2008-01-29 02:37:00,106.335,106.365,106.32,106.36,482400000.0
2008-01-29 02:38:00,106.36,106.4,106.355,106.395,624800000.0
2008-01-29 02:39:00,106.39,106.395,106.36,106.36,865600004.0
2008-01-29 02:40:00,106.36,106.375,106.35,106.37,401500001.0
2008-01-29 02:41:00,106.37,106.4,106.37,106.37,592999999.0
2008-01-29 02:42:00,106.37,106.385,106.36,106.38,1099800002.0
2008-01-29 02:43:00,106.38,106.38,106.34,106.34,118300003.0
2008-01-29 02:44:00,106.35,106.36,106.34,106.35,70100000.0
2008-01-29 02:45:00,106.345,106.345,106.325,106.335,53200000.0
2008-01-29 02:46:00,106.335,106.36,106.3,106.34,161600000.0
2008-01-29 02:47:00,106.34,106.35,106.34,106.34,37600000.0
2008-01-29 02:48:00,106.34,106.39,106.34,106.37,100800000.0
2008-01-29 02:49:00,106.36,106.37,106.35,106.37,44800000.0
2008-01-29 02:50:00,106.37,106.37,106.34,106.35,32000000.0
2008-01-29 02:51:00,106.35,106.35,106.34,106.34,16800000.0
2008-01-29 02:52:00,106.34,106.35,106.3,106.3,51200000.0
2008-01-29 02:53:00,106.3,106.33,106.3,106.32,49600000.0
2008-01-29 02:54:00,106.32,106.33,106.255,106.26,160199999.0
2008-01-29 02:55:00,106.26,106.29,106.215,106.28,130300000.0
2008-01-29 02:56:00,106.28,106.3,106.25,106.25,69300000.0
2008-01-29 02:57:00,106.25,106.28,106.25,106.26,52200000.0
2008-01-29 02:58:00,106.26,106.28,106.26,106.27,64000000.0
2008-01-29 02:59:00,106.275,106.3,106.27,106.29,83800000.0
2008-01-29 03:00:00,106.29,106.3,106.28,106.3,45300000.0
2008-01-29 03:01:00,106.3,106.3,106.255,106.3,73900000.0
2008-01-29 03:02:00,106.3,106.32,106.29,106.31,70500000.0
2008-01-29 03:03:00,106.31,106.36,106.305,106.36,102200000.0
2008-01-29 03:04:00,106.36,106.4,106.35,106.36,162300000.0
2008-01-29 03:05:00,106.36,106.38,106.35,106.37,164400000.0
2008-01-29 03:06:00,106.36,106.38,106.36,106.37,75100000.0
2008-01-29 03:07:00,106.375,106.4,106.37,106.385,47400000.0
2008-01-29 03:08:00,106.38,106.42,106.38,106.4,136800000.0
2008-01-29 03:09:00,106.4,106.41,106.385,106.39,325100000.0
2008-01-29 03:10:00,106.395,106.41,106.39,106.41,52300000.0
2008-01-29 03:11:00,106.41,106.41,106.395,106.4,146100000.0
2008-01-29 03:12:00,106.395,106.43,106.395,106.42,76600000.0
2008-01-29 03:13:00,106.42,106.43,106.4,106.4,66400000.0
2008-01-29 03:14:00,106.4,106.4,106.37,106.4,77400000.0
2008-01-29 03:15:00,106.4,106.4,106.31,106.335,220200000.0
2008-01-29 03:16:00,106.335,106.35,106.335,106.34,229700000.0
2008-01-29 03:17:00,106.34,106.38,106.335,106.345,105500000.0
2008-01-29 03:18:00,106.345,106.38,106.34,106.345,167100000.0
2008-01-29 03:19:00,106.345,106.36,106.335,106.34,129300000.0
2008-01-29 03:20:00,106.34,106.35,106.255,106.26,279900000.0
2008-01-29 03:21:00,106.255,106.29,106.21,106.26,412600001.0
2008-01-29 03:22:00,106.26,106.26,106.2,106.2,246100000.0
2008-01-29 03:23:00,106.2,106.215,106.17,106.215,589100000.0
2008-01-29 03:24:00,106.215,106.23,106.2,106.2,299200000.0
2008-01-29 03:25:00,106.2,106.2,106.155,106.16,547200000.0
2008-01-29 03:26:00,106.16,106.19,106.15,106.175,682400000.0
2008-01-29 03:27:00,106.175,106.22,106.17,106.22,512000000.0
2008-01-29 03:28:00,106.22,106.23,106.18,106.2,636500000.0
2008-01-29 03:29:00,106.2,106.23,106.19,106.23,233400000.0
2008-01-29 03:30:00,106.23,106.25,106.23,106.23,371200000.0
2008-01-29 03:31:00,106.25,106.26,106.24,106.245,400000000.0
2008-01-29 03:32:00,106.245,106.245,106.2,106.2,552800000.0
2008-01-29 03:33:00,106.235,106.265,106.215,106.26,640000000.0
2008-01-29 03:34:00,106.27,106.29,106.265,106.275,784000000.0
2008-01-29 03:35:00,106.275,106.285,106.25,106.28,723200000.0
2008-01-29 03:36:00,106.28,106.28,106.23,106.27,322700000.0
2008-01-29 03:37:00,106.27,106.28,106.27,106.27,42000000.0
2008-01-29 03:38:00,106.27,106.27,106.24,106.255,333400000.0
2008-01-29 03:39:00,106.255,106.29,106.255,106.27,659200000.0
2008-01-29 03:40:00,106.27,106.32,106.27,106.285,662500000.0
2008-01-29 03:41:00,106.285,106.31,106.28,106.28,888799999.0
2008-01-29 03:42:00,106.28,106.3,106.27,106.28,172500000.0
2008-01-29 03:43:00,106.275,106.31,106.275,106.3,195100000.0
2008-01-29 03:44:00,106.3,106.32,106.265,106.28,189500000.0
2008-01-29 03:45:00,106.29,106.31,106.28,106.305,469799998.0
2008-01-29 03:46:00,106.29,106.315,106.285,106.305,433299998.0
2008-01-29 03:47:00,106.305,106.315,106.295,106.3,401600000.0
2008-01-29 03:48:00,106.3,106.35,106.29,106.35,552400000.0
2008-01-29 03:49:00,106.33,106.355,106.28,106.28,991300000.0
2008-01-29 03:50:00,106.305,106.31,106.28,106.305,146700000.0
2008-01-29 03:51:00,106.305,106.305,106.28,106.285,360800000.0
2008-01-29 03:52:00,106.275,106.295,106.22,106.275,847000000.0
2008-01-29 03:53:00,106.275,106.3,106.27,106.29,396800000.0
2008-01-29 03:54:00,106.29,106.29,106.215,106.215,595200000.0
2008-01-29 03:55:00,106.215,106.215,106.205,106.21,192000000.0
2008-01-29 03:56:00,106.21,106.22,106.21,106.21,132800000.0
2008-01-29 03:57:00,106.21,106.24,106.2,106.21,716800000.0
2008-01-29 03:58:00,106.21,106.22,106.165,106.18,555700000.0
2008-01-29 03:59:00,106.18,106.18,106.16,106.16,44900000.0
2008-01-29 04:00:00,106.14,106.19,106.14,106.18,67900000.0
2008-01-29 04:01:00,106.18,106.225,106.18,106.19,283100000.0
2008-01-29 04:02:00,106.19,106.19,106.16,106.16,149600000.0
2008-01-29 04:03:00,106.16,106.18,106.16,106.18,133500000.0
2008-01-29 04:04:00,106.18,106.21,106.18,106.2,186900000.0
2008-01-29 04:05:00,106.2,106.21,106.17,106.17,79600000.0
2008-01-29 04:06:00,106.18,106.2,106.17,106.19,108700000.0
2008-01-29 04:07:00,106.19,106.19,106.17,106.17,85600000.0
2008-01-29 04:08:00,106.17,106.18,106.16,106.17,160000000.0
2008-01-29 04:09:00,106.17,106.17,106.15,106.17,59200000.0
2008-01-29 04:10:00,106.17,106.17,106.17,106.17,75200000.0
2008-01-29 04:11:00,106.14,106.17,106.12,106.13,82600000.0
2008-01-29 04:12:00,106.13,106.13,106.05,106.05,119200000.0
2008-01-29 04:13:00,106.05,106.05,106.02,106.05,83500000.0
2008-01-29 04:14:00,106.05,106.05,106.01,106.05,44900000.0
2008-01-29 04:15:00,106.05,106.05,105.96,105.96,127200000.0
2008-01-29 04:16:00,105.96,105.97,105.91,105.93,354300000.0
2008-01-29 04:17:00,105.94,106.01,105.94,106.0,488099997.0
2008-01-29 04:18:00,106.0,106.0,105.9,105.9,430400000.0
2008-01-29 04:19:00,105.9,105.95,105.9,105.95,115500000.0
2008-01-29 04:20:00,105.95,105.95,105.91,105.92,298300000.0
2008-01-29 04:21:00,105.93,105.94,105.91,105.935,180500000.0
2008-01-29 04:22:00,105.94,105.94,105.9,105.905,170200000.0
2008-01-29 04:23:00,105.91,105.93,105.9,105.9,100100000.0
2008-01-29 04:24:00,105.9,105.91,105.87,105.87,62400000.0
2008-01-29 04:25:00,105.87,105.87,105.79,105.82,244400000.0
2008-01-29 04:26:00,105.82,105.825,105.76,105.8,195500000.0
2008-01-29 04:27:00,105.8,105.81,105.75,105.79,218500000.0
2008-01-29 04:28:00,105.79,105.82,105.79,105.81,107400000.0
2008-01-29 04:29:00,105.81,105.84,105.81,105.83,113100000.0
2008-01-29 04:30:00,105.83,105.87,105.83,105.865,273000000.0
2008-01-29 04:31:00,105.865,105.885,105.78,105.83,422300000.0
2008-01-29 04:32:00,105.83,105.85,105.785,105.795,194200000.0
2008-01-29 04:33:00,105.8,105.9,105.78,105.84,406600000.0
2008-01-29 04:34:00,105.83,105.85,105.81,105.845,839199997.0
2008-01-29 04:35:00,105.85,105.89,105.84,105.875,510200000.0
2008-01-29 04:36:00,105.87,105.88,105.855,105.87,584000000.0
2008-01-29 04:37:00,105.87,105.89,105.87,105.88,425000000.0
2008-01-29 04:38:00,105.88,105.9,105.84,105.85,572300000.0
2008-01-29 04:39:00,105.85,105.885,105.845,105.86,522200001.0
2008-01-29 04:40:00,105.865,105.865,105.81,105.82,331300001.0
2008-01-29 04:41:00,105.82,105.83,105.8,105.825,85800000.0
2008-01-29 04:42:00,105.825,105.84,105.77,105.79,124700000.0
2008-01-29 04:43:00,105.79,105.83,105.79,105.82,106500000.0
2008-01-29 04:44:00,105.82,105.84,105.8,105.84,75500000.0
2008-01-29 04:45:00,105.84,105.85,105.81,105.835,177700000.0
2008-01-29 04:46:00,105.835,105.835,105.82,105.82,79000000.0
2008-01-29 04:47:00,105.825,105.85,105.82,105.84,45000000.0
2008-01-29 04:48:00,105.84,105.87,105.84,105.85,39800000.0
2008-01-29 04:49:00,105.85,105.87,105.85,105.86,122100000.0
2008-01-29 04:50:00,105.86,105.86,105.83,105.83,131899999.0
2008-01-29 04:51:00,105.83,105.85,105.82,105.84,31700000.0
2008-01-29 04:52:00,105.84,105.865,105.825,105.865,36600000.0
2008-01-29 04:53:00,105.865,105.87,105.85,105.85,29900000.0
2008-01-29 04:54:00,105.85,105.87,105.84,105.86,81700000.0
2008-01-29 04:55:00,105.86,105.905,105.85,105.9,150600000.0
2008-01-29 04:56:00,105.9,105.97,105.87,105.96,756800000.0
2008-01-29 04:57:00,105.96,105.97,105.93,105.945,207800000.0
2008-01-29 04:58:00,105.945,105.99,105.945,105.98,174900000.0
2008-01-29 04:59:00,105.98,106.01,105.885,105.885,442400000.0
2008-01-29 05:00:00,105.885,105.955,105.875,105.925,671300000.0
2008-01-29 05:01:00,105.925,105.96,105.915,105.92,430300000.0
2008-01-29 05:02:00,105.92,105.96,105.92,105.945,752300000.0
2008-01-29 05:03:00,105.945,105.98,105.94,105.96,220000000.0
2008-01-29 05:04:00,105.96,105.97,105.95,105.97,46400000.0
2008-01-29 05:05:00,105.97,105.995,105.965,105.99,315299999.0
2008-01-29 05:06:00,105.99,106.03,105.975,105.98,358199999.0
2008-01-29 05:07:00,105.98,105.99,105.965,105.98,383800000.0
2008-01-29 05:08:00,105.98,106.01,105.965,106.01,529900000.0
2008-01-29 05:09:00,106.01,106.04,105.985,105.985,211300000.0
2008-01-29 05:10:00,105.99,106.02,105.98,106.02,316799998.0
2008-01-29 05:11:00,106.01,106.03,106.01,106.03,62000000.0
2008-01-29 05:12:00,106.03,106.03,106.015,106.02,28400000.0
2008-01-29 05:13:00,106.02,106.04,106.02,106.04,30600000.0
2008-01-29 05:14:00,106.04,106.04,106.01,106.025,174300000.0
2008-01-29 05:15:00,106.025,106.05,106.025,106.03,529600000.0
2008-01-29 05:16:00,106.035,106.035,106.0,106.005,182400000.0
2008-01-29 05:17:00,106.005,106.005,106.0,106.0,216200000.0
2008-01-29 05:18:00,106.0,106.01,105.99,105.99,157400000.0
2008-01-29 05:19:00,105.99,106.0,105.99,106.0,175400000.0
2008-01-29 05:20:00,106.0,106.01,106.0,106.0,164800000.0
2008-01-29 05:21:00,106.0,106.0,105.99,105.995,125900000.0
2008-01-29 05:22:00,105.995,105.995,105.98,105.98,51500000.0
2008-01-29 05:23:00,105.98,105.995,105.98,105.99,242800000.0
2008-01-29 05:24:00,105.995,106.005,105.99,105.995,242400000.0
2008-01-29 05:25:00,105.995,106.0,105.995,105.995,168000000.0
2008-01-29 05:26:00,105.995,105.995,105.995,105.995,64000000.0
2008-01-29 05:27:00,105.995,105.995,105.94,105.95,508700000.0
2008-01-29 05:28:00,105.95,105.95,105.935,105.94,315300000.0
2008-01-29 05:29:00,105.94,105.95,105.93,105.93,324500000.0
2008-01-29 05:30:00,105.93,105.95,105.93,105.95,331900000.0
2008-01-29 05:31:00,105.95,105.95,105.94,105.945,411400000.0
2008-01-29 05:32:00,105.945,105.945,105.93,105.94,217700000.0
2008-01-29 05:33:00,105.94,105.94,105.91,105.91,190300000.0
2008-01-29 05:34:00,105.92,105.92,105.875,105.9,374300000.0
2008-01-29 05:35:00,105.9,105.92,105.9,105.915,88200000.0
2008-01-29 05:36:00,105.92,105.93,105.9,105.9,35700000.0
2008-01-29 05:37:00,105.9,105.92,105.89,105.91,118200000.0
2008-01-29 05:38:00,105.92,105.97,105.91,105.95,723200000.0
2008-01-29 05:39:00,105.95,105.96,105.945,105.95,444000000.0
2008-01-29 05:40:00,105.95,105.99,105.95,105.985,459500000.0
2008-01-29 05:41:00,105.985,106.0,105.98,106.0,178000000.0
2008-01-29 05:42:00,106.0,106.0,105.98,105.99,375200000.0
2008-01-29 05:43:00,105.98,106.005,105.98,106.005,233600000.0
2008-01-29 05:44:00,106.005,106.035,105.98,106.005,820800000.0
2008-01-29 05:45:00,106.005,106.01,105.99,106.01,379200000.0
2008-01-29 05:46:00,106.01,106.02,106.01,106.02,162400000.0
2008-01-29 05:47:00,106.02,106.02,106.005,106.015,241600000.0
2008-01-29 05:48:00,106.015,106.05,106.0,106.04,604000000.0
2008-01-29 05:49:00,106.04,106.06,106.035,106.05,440000000.0
2008-01-29 05:50:00,106.05,106.09,106.04,106.09,368800000.0
2008-01-29 05:51:00,106.09,106.09,106.07,106.08,63200000.0
2008-01-29 05:52:00,106.08,106.09,106.06,106.07,223900000.0
2008-01-29 05:53:00,106.07,106.08,106.06,106.07,67200000.0
2008-01-29 05:54:00,106.07,106.09,106.07,106.08,103200000.0
2008-01-29 05:55:00,106.07,106.09,106.06,106.08,363200000.0
2008-01-29 05:56:00,106.08,106.08,106.055,106.06,210600000.0
2008-01-29 05:57:00,106.06,106.09,106.06,106.09,136800000.0
2008-01-29 05:58:00,106.09,106.09,106.04,106.08,156200000.0
2008-01-29 05:59:00,106.08,106.08,106.05,106.05,57300000.0
2008-01-29 06:00:00,106.05,106.08,106.05,106.065,78900000.0
2008-01-29 06:01:00,106.065,106.07,106.055,106.06,127300000.0
2008-01-29 06:02:00,106.06,106.07,106.06,106.06,184500000.0
2008-01-29 06:03:00,106.06,106.07,106.06,106.06,115200000.0
2008-01-29 06:04:00,106.06,106.1,106.05,106.09,147000000.0
2008-01-29 06:05:00,106.09,106.09,106.07,106.08,120200000.0
2008-01-29 06:06:00,106.08,106.08,106.05,106.06,322200000.0
2008-01-29 06:07:00,106.06,106.1,106.05,106.08,536100000.0
2008-01-29 06:08:00,106.08,106.09,106.07,106.08,136000000.0
2008-01-29 06:09:00,106.08,106.08,106.065,106.07,47200000.0
2008-01-29 06:10:00,106.07,106.08,106.04,106.04,137600000.0
2008-01-29 06:11:00,106.04,106.07,106.03,106.06,263600000.0
2008-01-29 06:12:00,106.06,106.11,106.04,106.07,513000000.0
2008-01-29 06:13:00,106.07,106.12,106.07,106.12,186900000.0
2008-01-29 06:14:00,106.12,106.16,106.12,106.15,118600000.0
2008-01-29 06:15:00,106.15,106.16,106.135,106.14,94400000.0
2008-01-29 06:16:00,106.14,106.15,106.14,106.15,57400000.0
2008-01-29 06:17:00,106.14,106.18,106.14,106.16,56200000.0
2008-01-29 06:18:00,106.16,106.18,106.15,106.17,41000000.0
2008-01-29 06:19:00,106.17,106.18,106.13,106.13,41400000.0
2008-01-29 06:20:00,106.13,106.13,106.065,106.075,178500000.0
2008-01-29 06:21:00,106.075,106.12,106.05,106.05,441600000.0
2008-01-29 06:22:00,106.06,106.08,106.05,106.06,177600000.0
2008-01-29 06:23:00,106.05,106.07,106.05,106.05,161600000.0
2008-01-29 06:24:00,106.05,106.06,106.045,106.05,107200000.0
2008-01-29 06:25:00,106.05,106.08,106.05,106.07,139200000.0
2008-01-29 06:26:00,106.07,106.14,106.07,106.12,88800000.0
2008-01-29 06:27:00,106.12,106.13,106.09,106.1,72300000.0
2008-01-29 06:28:00,106.1,106.11,106.07,106.07,176800000.0
2008-01-29 06:29:00,106.07,106.08,106.055,106.055,55400000.0
2008-01-29 06:30:00,106.055,106.08,106.02,106.05,141500000.0
2008-01-29 06:31:00,106.05,106.06,106.04,106.05,29500000.0
2008-01-29 06:32:00,106.05,106.05,106.04,106.04,20100000.0
2008-01-29 06:33:00,106.04,106.04,106.03,106.04,37200000.0
2008-01-29 06:34:00,106.04,106.06,106.03,106.05,50600000.0
2008-01-29 06:35:00,106.05,106.05,106.035,106.035,28000000.0
2008-01-29 06:36:00,106.035,106.05,106.03,106.03,55800000.0
2008-01-29 06:37:00,106.03,106.04,106.03,106.03,28900000.0
2008-01-29 06:38:00,106.03,106.04,105.97,105.98,79500000.0
2008-01-29 06:39:00,105.98,106.0,105.98,105.99,70700000.0
2008-01-29 06:40:00,106.0,106.0,105.98,105.99,80800000.0
2008-01-29 06:41:00,105.99,106.0,105.97,105.97,40100000.0
2008-01-29 06:42:00,105.98,105.99,105.96,105.97,159500000.0
2008-01-29 06:43:00,105.97,105.98,105.97,105.98,279000000.0
2008-01-29 06:44:00,105.98,105.98,105.915,105.92,641800000.0
2008-01-29 06:45:00,105.92,105.98,105.92,105.945,639699996.0
2008-01-29 06:46:00,105.945,105.95,105.91,105.93,779100000.0
2008-01-29 06:47:00,105.93,105.95,105.925,105.94,348300000.0
2008-01-29 06:48:00,105.94,105.955,105.93,105.94,345500000.0
2008-01-29 06:49:00,105.94,105.95,105.94,105.94,234600000.0
2008-01-29 06:50:00,105.94,105.95,105.92,105.93,470500000.0
2008-01-29 06:51:00,105.93,105.93,105.9,105.91,552500000.0
2008-01-29 06:52:00,105.905,105.915,105.89,105.905,465099996.0
2008-01-29 06:53:00,105.91,105.925,105.905,105.92,489600000.0
2008-01-29 06:54:00,105.92,105.93,105.92,105.92,524500000.0
2008-01-29 06:55:00,105.92,105.93,105.885,105.905,564100000.0
2008-01-29 06:56:00,105.905,105.91,105.895,105.91,364200000.0
2008-01-29 06:57:00,105.91,105.925,105.9,105.925,508600000.0
2008-01-29 06:58:00,105.925,105.93,105.92,105.92,292700001.0
2008-01-29 06:59:00,105.92,105.94,105.915,105.94,261900000.0
2008-01-29 07:00:00,105.94,105.98,105.94,105.965,543600000.0
2008-01-29 07:01:00,105.965,106.0,105.95,105.99,285800000.0
2008-01-29 07:02:00,105.99,106.0,105.98,105.99,54400000.0
2008-01-29 07:03:00,105.99,106.03,105.99,106.01,168800000.0
2008-01-29 07:04:00,106.01,106.03,106.01,106.03,100800000.0
2008-01-29 07:05:00,106.03,106.05,106.03,106.03,136800000.0
2008-01-29 07:06:00,106.03,106.03,106.02,106.03,86400000.0
2008-01-29 07:07:00,106.03,106.03,106.01,106.01,104000000.0
2008-01-29 07:08:00,106.01,106.01,105.99,106.0,212000000.0
2008-01-29 07:09:00,105.995,106.0,105.98,106.0,74800000.0
2008-01-29 07:10:00,106.0,106.01,105.99,106.01,72800000.0
2008-01-29 07:11:00,106.01,106.03,106.01,106.02,35200000.0
2008-01-29 07:12:00,106.02,106.04,106.02,106.04,59200000.0
2008-01-29 07:13:00,106.04,106.05,106.04,106.05,7200000.0
2008-01-29 07:14:00,106.05,106.08,106.05,106.07,115200000.0
2008-01-29 07:15:00,106.07,106.07,106.05,106.06,48800000.0
2008-01-29 07:16:00,106.06,106.06,106.04,106.04,168800000.0
2008-01-29 07:17:00,106.04,106.04,106.015,106.03,35200000.0
2008-01-29 07:18:00,106.03,106.04,106.015,106.02,120000000.0
2008-01-29 07:19:00,106.03,106.03,106.02,106.02,44800000.0
2008-01-29 07:20:00,106.02,106.05,106.02,106.035,156000000.0
2008-01-29 07:21:00,106.035,106.04,106.02,106.035,71300000.0
2008-01-29 07:22:00,106.035,106.035,106.03,106.035,248000000.0
2008-01-29 07:23:00,106.035,106.04,106.01,106.02,153600000.0
2008-01-29 07:24:00,106.02,106.02,106.015,106.02,20800000.0
2008-01-29 07:25:00,106.02,106.02,106.01,106.01,66400000.0
2008-01-29 07:26:00,106.01,106.02,106.005,106.01,46400000.0
2008-01-29 07:27:00,106.01,106.02,105.99,106.02,77200000.0
2008-01-29 07:28:00,106.02,106.03,106.015,106.015,18400000.0
2008-01-29 07:29:00,106.03,106.05,106.02,106.05,53000000.0
2008-01-29 07:30:00,106.05,106.05,106.03,106.04,45600000.0
2008-01-29 07:31:00,106.04,106.05,106.03,106.04,19200000.0
2008-01-29 07:32:00,106.04,106.06,106.025,106.06,44800000.0
2008-01-29 07:33:00,106.06,106.06,106.05,106.055,30600000.0
2008-01-29 07:34:00,106.045,106.1,106.045,106.085,127800000.0
2008-01-29 07:35:00,106.09,106.1,106.075,106.08,88800000.0
2008-01-29 07:36:00,106.08,106.08,106.075,106.08,31300000.0
2008-01-29 07:37:00,106.065,106.08,106.065,106.08,23000000.0
2008-01-29 07:38:00,106.08,106.08,106.06,106.07,43900000.0
2008-01-29 07:39:00,106.07,106.1,106.07,106.09,36500000.0
2008-01-29 07:40:00,106.1,106.1,106.08,106.1,75300000.0
2008-01-29 07:41:00,106.1,106.1,106.05,106.06,74000000.0
2008-01-29 07:42:00,106.06,106.06,106.06,106.06,30000000.0
2008-01-29 07:43:00,106.06,106.06,106.04,106.06,64900000.0
2008-01-29 07:44:00,106.06,106.08,106.035,106.07,85100000.0
2008-01-29 07:45:00,106.07,106.08,106.05,106.07,51000000.0
2008-01-29 07:46:00,106.07,106.11,106.07,106.08,213600000.0
2008-01-29 07:47:00,106.075,106.14,106.07,106.12,174400000.0
2008-01-29 07:48:00,106.11,106.15,106.11,106.15,108000000.0
2008-01-29 07:49:00,106.15,106.17,106.09,106.11,239500000.0
2008-01-29 07:50:00,106.11,106.13,106.07,106.11,346900000.0
2008-01-29 07:51:00,106.11,106.13,106.11,106.13,24700000.0
2008-01-29 07:52:00,106.13,106.13,106.05,106.08,403399997.0
2008-01-29 07:53:00,106.08,106.09,106.055,106.07,79800000.0
2008-01-29 07:54:00,106.065,106.1,106.065,106.09,171100000.0
2008-01-29 07:55:00,106.09,106.105,106.08,106.085,285100000.0
2008-01-29 07:56:00,106.085,106.1,106.075,106.09,155300000.0
2008-01-29 07:57:00,106.09,106.095,106.08,106.08,264000000.0
2008-01-29 07:58:00,106.08,106.085,106.07,106.08,249000000.0
2008-01-29 07:59:00,106.08,106.13,106.07,106.13,221200000.0
2008-01-29 08:00:00,106.13,106.15,106.12,106.13,208800000.0
2008-01-29 08:01:00,106.13,106.15,106.13,106.14,40000000.0
2008-01-29 08:02:00,106.14,106.15,106.12,106.12,186200000.0
2008-01-29 08:03:00,106.12,106.14,106.12,106.13,59200000.0
2008-01-29 08:04:00,106.13,106.14,106.11,106.125,260000000.0
2008-01-29 08:05:00,106.125,106.15,106.125,106.15,178100000.0
2008-01-29 08:06:00,106.15,106.15,106.125,106.14,509600000.0
2008-01-29 08:07:00,106.14,106.16,106.14,106.16,125600000.0
2008-01-29 08:08:00,106.16,106.16,106.15,106.16,189500000.0
2008-01-29 08:09:00,106.16,106.16,106.12,106.12,94900000.0
2008-01-29 08:10:00,106.12,106.14,106.11,106.14,62200000.0
2008-01-29 08:11:00,106.14,106.14,106.11,106.13,401600000.0
2008-01-29 08:12:00,106.13,106.14,106.12,106.13,78400000.0
2008-01-29 08:13:00,106.13,106.13,106.12,106.13,76500000.0
2008-01-29 08:14:00,106.13,106.19,106.13,106.17,394800000.0
2008-01-29 08:15:00,106.16,106.22,106.16,106.215,156600000.0
2008-01-29 08:16:00,106.22,106.3,106.19,106.25,225100000.0
2008-01-29 08:17:00,106.27,106.29,106.245,106.29,104300000.0
2008-01-29 08:18:00,106.28,106.33,106.28,106.31,99400000.0
2008-01-29 08:19:00,106.315,106.325,106.29,106.29,108900000.0
2008-01-29 08:20:00,106.29,106.29,106.265,106.27,107300000.0
2008-01-29 08:21:00,106.27,106.27,106.26,106.26,99400000.0
2008-01-29 08:22:00,106.26,106.26,106.23,106.24,154000000.0
2008-01-29 08:23:00,106.23,106.24,106.23,106.24,85300000.0
2008-01-29 08:24:00,106.235,106.245,106.21,106.21,33200000.0
2008-01-29 08:25:00,106.21,106.24,106.2,106.235,54000000.0
2008-01-29 08:26:00,106.24,106.26,106.23,106.26,46000000.0
2008-01-29 08:27:00,106.245,106.29,106.24,106.29,62400000.0
2008-01-29 08:28:00,106.29,106.3,106.27,106.28,87300000.0
2008-01-29 08:29:00,106.28,106.28,106.22,106.22,82100000.0
2008-01-29 08:30:00,106.23,106.34,106.23,106.34,123300000.0
2008-01-29 08:31:00,106.34,106.41,106.34,106.37,128800000.0
2008-01-29 08:32:00,106.36,106.37,106.34,106.35,108300000.0
2008-01-29 08:33:00,106.35,106.38,106.35,106.37,178000000.0
2008-01-29 08:34:00,106.37,106.37,106.34,106.35,63100000.0
2008-01-29 08:35:00,106.35,106.37,106.34,106.34,39700000.0
2008-01-29 08:36:00,106.34,106.34,106.3,106.31,71300000.0
2008-01-29 08:37:00,106.32,106.34,106.305,106.33,85000000.0
2008-01-29 08:38:00,106.33,106.33,106.31,106.33,29600000.0
2008-01-29 08:39:00,106.33,106.33,106.32,106.33,36000000.0
2008-01-29 08:40:00,106.33,106.33,106.295,106.295,32100000.0
2008-01-29 08:41:00,106.295,106.32,106.285,106.31,104200000.0
2008-01-29 08:42:00,106.32,106.32,106.29,106.29,76900000.0
2008-01-29 08:43:00,106.29,106.32,106.285,106.29,55100000.0
2008-01-29 08:44:00,106.3,106.3,106.265,106.27,36700000.0
2008-01-29 08:45:00,106.265,106.295,106.255,106.285,16200000.0
2008-01-29 08:46:00,106.285,106.3,106.275,106.3,9700000.0
2008-01-29 08:47:00,106.3,106.305,106.285,106.285,14500000.0
2008-01-29 08:48:00,106.285,106.285,106.215,106.24,409700000.0
2008-01-29 08:49:00,106.25,106.28,106.24,106.28,365000000.0
2008-01-29 08:50:00,106.28,106.3,106.28,106.3,70800000.0
2008-01-29 08:51:00,106.295,106.335,106.295,106.3,96700000.0
2008-01-29 08:52:00,106.315,106.325,106.305,106.305,50500000.0
2008-01-29 08:53:00,106.305,106.35,106.305,106.34,241500000.0
2008-01-29 08:54:00,106.34,106.375,106.34,106.365,18600000.0
2008-01-29 08:55:00,106.365,106.395,106.34,106.35,122900000.0
2008-01-29 08:56:00,106.35,106.37,106.33,106.365,205500000.0
2008-01-29 08:57:00,106.365,106.38,106.355,106.38,207300000.0
2008-01-29 08:58:00,106.38,106.42,106.345,106.41,307400000.0
2008-01-29 08:59:00,106.41,106.475,106.405,106.47,632900000.0
2008-01-29 09:00:00,106.47,106.47,106.37,106.375,529300000.0
2008-01-29 09:01:00,106.375,106.4,106.31,106.325,599300000.0
2008-01-29 09:02:00,106.325,106.365,106.305,106.32,793600000.0
2008-01-29 09:03:00,106.32,106.34,106.285,106.285,632900000.0
2008-01-29 09:04:00,106.28,106.29,106.28,106.28,248900000.0
2008-01-29 09:05:00,106.28,106.28,106.24,106.24,85700000.0
2008-01-29 09:06:00,106.24,106.25,106.24,106.25,50100000.0
2008-01-29 09:07:00,106.255,106.27,106.24,106.24,141800000.0
2008-01-29 09:08:00,106.24,106.33,106.24,106.31,106800000.0
2008-01-29 09:09:00,106.31,106.355,106.31,106.325,515300000.0
2008-01-29 09:10:00,106.325,106.395,106.32,106.39,1027700000.0
2008-01-29 09:11:00,106.395,106.395,106.33,106.34,978700000.0
2008-01-29 09:12:00,106.34,106.42,106.34,106.41,679100000.0
2008-01-29 09:13:00,106.41,106.41,106.38,106.39,445600000.0
2008-01-29 09:14:00,106.395,106.405,106.385,106.395,164200000.0
2008-01-29 09:15:00,106.395,106.42,106.395,106.415,17000000.0
2008-01-29 09:16:00,106.42,106.42,106.365,106.365,32900000.0
2008-01-29 09:17:00,106.365,106.39,106.365,106.39,20400000.0
2008-01-29 09:18:00,106.39,106.405,106.36,106.38,668500000.0
2008-01-29 09:19:00,106.38,106.425,106.38,106.425,276100000.0
2008-01-29 09:20:00,106.425,106.425,106.4,106.405,160800000.0
2008-01-29 09:21:00,106.4,106.405,106.29,106.29,276700000.0
2008-01-29 09:22:00,106.29,106.29,106.29,106.29,185400000.0
2008-01-29 09:23:00,106.29,106.345,106.285,106.32,391300000.0
2008-01-29 09:24:00,106.32,106.325,106.28,106.295,624900000.0
2008-01-29 09:25:00,106.295,106.3,106.28,106.29,276400000.0
2008-01-29 09:26:00,106.29,106.295,106.29,106.29,225900000.0
2008-01-29 09:27:00,106.29,106.305,106.29,106.295,264000000.0
2008-01-29 09:28:00,106.29,106.35,106.29,106.345,404300000.0
2008-01-29 09:29:00,106.34,106.35,106.32,106.33,319700000.0
2008-01-29 09:30:00,106.33,106.35,106.33,106.34,135500000.0
2008-01-29 09:31:00,106.34,106.38,106.34,106.37,85600000.0
2008-01-29 09:32:00,106.37,106.38,106.355,106.38,38000000.0
2008-01-29 09:33:00,106.38,106.47,106.38,106.44,237500000.0
2008-01-29 09:34:00,106.445,106.45,106.38,106.41,223800000.0
2008-01-29 09:35:00,106.41,106.45,106.405,106.425,169800000.0
2008-01-29 09:36:00,106.425,106.46,106.405,106.46,336100000.0
2008-01-29 09:37:00,106.46,106.505,106.44,106.505,229200000.0
2008-01-29 09:38:00,106.505,106.53,106.48,106.48,304800000.0
2008-01-29 09:39:00,106.48,106.49,106.41,106.41,265000000.0
2008-01-29 09:40:00,106.41,106.46,106.41,106.435,170600000.0
2008-01-29 09:41:00,106.435,106.445,106.38,106.395,410800000.0
2008-01-29 09:42:00,106.395,106.42,106.39,106.41,209700000.0
2008-01-29 09:43:00,106.41,106.44,106.41,106.425,103000000.0
2008-01-29 09:44:00,106.425,106.43,106.41,106.41,39100000.0
2008-01-29 09:45:00,106.41,106.42,106.37,106.37,280600000.0
2008-01-29 09:46:00,106.38,106.4,106.375,106.39,262400000.0
2008-01-29 09:47:00,106.39,106.4,106.38,106.395,56500000.0
2008-01-29 09:48:00,106.395,106.43,106.395,106.41,53400000.0
2008-01-29 09:49:00,106.41,106.435,106.4,106.435,43600000.0
2008-01-29 09:50:00,106.435,106.435,106.41,106.42,259400000.0
2008-01-29 09:51:00,106.42,106.42,106.39,106.4,157300000.0
2008-01-29 09:52:00,106.4,106.41,106.4,106.4,28900000.0
2008-01-29 09:53:00,106.4,106.405,106.395,106.405,28200000.0
2008-01-29 09:54:00,106.4,106.415,106.4,106.405,112500000.0
2008-01-29 09:55:00,106.405,106.425,106.365,106.425,535800000.0
2008-01-29 09:56:00,106.425,106.435,106.3,106.3,317000000.0
2008-01-29 09:57:00,106.305,106.33,106.285,106.31,301600000.0
2008-01-29 09:58:00,106.305,106.315,106.285,106.305,411000000.0
2008-01-29 09:59:00,106.305,106.305,106.235,106.245,168900000.0
2008-01-29 10:00:00,106.245,106.295,106.245,106.25,156500000.0
2008-01-29 10:01:00,106.245,106.28,106.235,106.25,163200000.0
2008-01-29 10:02:00,106.245,106.285,106.235,106.28,83100000.0
2008-01-29 10:03:00,106.28,106.33,106.265,106.3,98900000.0
2008-01-29 10:04:00,106.3,106.41,106.27,106.37,194800000.0
2008-01-29 10:05:00,106.37,106.405,106.305,106.305,284400000.0
2008-01-29 10:06:00,106.305,106.305,106.225,106.26,360000000.0
2008-01-29 10:07:00,106.26,106.305,106.25,106.305,198200000.0
2008-01-29 10:08:00,106.305,106.335,106.305,106.325,73300000.0
2008-01-29 10:09:00,106.325,106.355,106.305,106.315,158000000.0
2008-01-29 10:10:00,106.315,106.315,106.255,106.275,343500000.0
2008-01-29 10:11:00,106.285,106.285,106.19,106.25,460700000.0
2008-01-29 10:12:00,106.245,106.255,106.225,106.225,155000000.0
2008-01-29 10:13:00,106.225,106.225,106.165,106.175,186200000.0
2008-01-29 10:14:00,106.175,106.205,106.175,106.195,250600000.0
2008-01-29 10:15:00,106.195,106.225,106.175,106.22,217300000.0
2008-01-29 10:16:00,106.22,106.22,106.18,106.205,318500000.0
2008-01-29 10:17:00,106.205,106.22,106.2,106.22,87400000.0
2008-01-29 10:18:00,106.215,106.26,106.205,106.255,144300000.0
2008-01-29 10:19:00,106.255,106.28,106.235,106.255,124000000.0
2008-01-29 10:20:00,106.255,106.275,106.24,106.25,90300000.0
2008-01-29 10:21:00,106.25,106.255,106.185,106.205,206600000.0
2008-01-29 10:22:00,106.205,106.205,106.135,106.135,205900000.0
2008-01-29 10:23:00,106.135,106.19,106.135,106.185,95300000.0
2008-01-29 10:24:00,106.185,106.2,106.18,106.195,11800000.0
2008-01-29 10:25:00,106.195,106.205,106.155,106.18,71000000.0
2008-01-29 10:26:00,106.18,106.18,106.075,106.075,163400000.0
2008-01-29 10:27:00,106.075,106.12,106.075,106.105,47000000.0
2008-01-29 10:28:00,106.105,106.115,106.095,106.105,41700000.0
2008-01-29 10:29:00,106.105,106.125,106.085,106.085,205400000.0
2008-01-29 10:30:00,106.085,106.11,106.08,106.105,50600000.0
2008-01-29 10:31:00,106.105,106.175,106.105,106.14,350300000.0
2008-01-29 10:32:00,106.145,106.185,106.12,106.165,199900000.0
2008-01-29 10:33:00,106.165,106.175,106.145,106.145,200700000.0
2008-01-29 10:34:00,106.135,106.145,106.12,106.145,269400000.0
2008-01-29 10:35:00,106.145,106.15,106.11,106.11,82200000.0
2008-01-29 10:36:00,106.115,106.215,106.105,106.18,488800000.0
2008-01-29 10:37:00,106.19,106.19,106.1,106.1,440300000.0
2008-01-29 10:38:00,106.115,106.215,106.1,106.205,558800001.0
2008-01-29 10:39:00,106.205,106.21,106.17,106.205,203800000.0
2008-01-29 10:40:00,106.205,106.22,106.2,106.215,188600000.0
2008-01-29 10:41:00,106.215,106.225,106.185,106.185,298400000.0
2008-01-29 10:42:00,106.185,106.195,106.18,106.185,274100000.0
2008-01-29 10:43:00,106.185,106.185,106.165,106.17,147200000.0
2008-01-29 10:44:00,106.17,106.17,106.125,106.15,201900000.0
2008-01-29 10:45:00,106.15,106.17,106.145,106.17,8300000.0
2008-01-29 10:46:00,106.17,106.205,106.17,106.195,112400000.0
2008-01-29 10:47:00,106.195,106.25,106.185,106.24,312300000.0
2008-01-29 10:48:00,106.24,106.27,106.235,106.25,140900000.0
2008-01-29 10:49:00,106.245,106.285,106.225,106.275,694400000.0
2008-01-29 10:50:00,106.275,106.295,106.265,106.275,334100000.0
2008-01-29 10:51:00,106.275,106.275,106.235,106.255,311100000.0
2008-01-29 10:52:00,106.25,106.265,106.245,106.265,236700000.0
2008-01-29 10:53:00,106.265,106.28,106.255,106.275,416300000.0
2008-01-29 10:54:00,106.275,106.275,106.245,106.27,181500000.0
2008-01-29 10:55:00,106.27,106.3,106.265,106.275,308600000.0
2008-01-29 10:56:00,106.275,106.3,106.265,106.275,153800000.0
2008-01-29 10:57:00,106.275,106.285,106.255,106.275,91700000.0
2008-01-29 10:58:00,106.275,106.345,106.275,106.34,321200000.0
2008-01-29 10:59:00,106.345,106.385,106.325,106.375,135000000.0
2008-01-29 11:00:00,106.375,106.415,106.365,106.405,252800000.0
2008-01-29 11:01:00,106.395,106.405,106.365,106.395,140200000.0
2008-01-29 11:02:00,106.395,106.42,106.375,106.375,81700000.0
2008-01-29 11:03:00,106.38,106.435,106.375,106.395,189400000.0
2008-01-29 11:04:00,106.395,106.44,106.395,106.415,196600000.0
2008-01-29 11:05:00,106.425,106.44,106.405,106.415,203500000.0
2008-01-29 11:06:00,106.415,106.435,106.4,106.425,170100000.0
2008-01-29 11:07:00,106.425,106.45,106.425,106.435,13500000.0
2008-01-29 11:08:00,106.43,106.465,106.415,106.415,118400000.0
2008-01-29 11:09:00,106.425,106.425,106.395,106.415,126000000.0
2008-01-29 11:10:00,106.415,106.465,106.415,106.45,196200000.0
2008-01-29 11:11:00,106.445,106.49,106.445,106.455,97400000.0
2008-01-29 11:12:00,106.455,106.51,106.455,106.495,142000000.0
2008-01-29 11:13:00,106.505,106.51,106.46,106.495,137900000.0
2008-01-29 11:14:00,106.495,106.515,106.45,106.455,66000000.0
2008-01-29 11:15:00,106.455,106.455,106.42,106.445,50200000.0
2008-01-29 11:16:00,106.445,106.485,106.445,106.47,67000000.0
2008-01-29 11:17:00,106.465,106.485,106.455,106.475,34100000.0
2008-01-29 11:18:00,106.475,106.49,106.455,106.485,142900000.0
2008-01-29 11:19:00,106.485,106.56,106.475,106.54,300900000.0
2008-01-29 11:20:00,106.54,106.545,106.49,106.525,442800000.0
2008-01-29 11:21:00,106.525,106.525,106.475,106.49,272300000.0
2008-01-29 11:22:00,106.49,106.535,106.48,106.525,273500000.0
2008-01-29 11:23:00,106.525,106.53,106.485,106.5,175400000.0
2008-01-29 11:24:00,106.505,106.515,106.445,106.445,489400000.0
2008-01-29 11:25:00,106.445,106.445,106.4,106.425,110500000.0
2008-01-29 11:26:00,106.425,106.455,106.41,106.425,134200000.0
2008-01-29 11:27:00,106.425,106.445,106.425,106.44,116900000.0
2008-01-29 11:28:00,106.44,106.47,106.415,106.435,128700000.0
2008-01-29 11:29:00,106.425,106.455,106.425,106.44,69200000.0
2008-01-29 11:30:00,106.445,106.445,106.415,106.415,97100000.0
2008-01-29 11:31:00,106.415,106.435,106.415,106.415,66300000.0
2008-01-29 11:32:00,106.415,106.44,106.405,106.44,88800000.0
2008-01-29 11:33:00,106.425,106.435,106.385,106.385,117200000.0
2008-01-29 11:34:00,106.385,106.415,106.37,106.405,62600000.0
2008-01-29 11:35:00,106.405,106.405,106.38,106.38,37300000.0
2008-01-29 11:36:00,106.38,106.405,106.375,106.385,30800000.0
2008-01-29 11:37:00,106.395,106.4,106.34,106.345,72100000.0
2008-01-29 11:38:00,106.345,106.365,106.345,106.355,245000000.0
2008-01-29 11:39:00,106.355,106.365,106.335,106.345,73800000.0
2008-01-29 11:40:00,106.34,106.395,106.335,106.375,114400000.0
2008-01-29 11:41:00,106.375,106.385,106.37,106.37,44500000.0
2008-01-29 11:42:00,106.37,106.37,106.34,106.345,38600000.0
2008-01-29 11:43:00,106.345,106.35,106.325,106.33,44100000.0
2008-01-29 11:44:00,106.33,106.335,106.3,106.325,29300000.0
2008-01-29 11:45:00,106.325,106.355,106.325,106.34,22200000.0
2008-01-29 11:46:00,106.335,106.38,106.325,106.37,35200000.0
2008-01-29 11:47:00,106.36,106.435,106.36,106.435,57900000.0
2008-01-29 11:48:00,106.435,106.465,106.43,106.455,44700000.0
2008-01-29 11:49:00,106.455,106.545,106.435,106.545,153100000.0
2008-01-29 11:50:00,106.545,106.61,106.545,106.58,304000000.0
2008-01-29 11:51:00,106.58,106.645,106.475,106.555,221100000.0
2008-01-29 11:52:00,106.555,106.575,106.535,106.575,206000000.0
2008-01-29 11:53:00,106.57,106.575,106.515,106.525,112500000.0
2008-01-29 11:54:00,106.525,106.54,106.51,106.525,184400000.0
2008-01-29 11:55:00,106.525,106.6,106.525,106.595,118700000.0
2008-01-29 11:56:00,106.59,106.605,106.555,106.575,148800000.0
2008-01-29 11:57:00,106.575,106.585,106.55,106.555,279600000.0
2008-01-29 11:58:00,106.545,106.56,106.53,106.55,117800000.0
2008-01-29 11:59:00,106.55,106.55,106.49,106.5,184300000.0
2008-01-29 12:00:00,106.5,106.515,106.475,106.485,359400000.0
2008-01-29 12:01:00,106.485,106.495,106.435,106.445,165500000.0
2008-01-29 12:02:00,106.445,106.51,106.445,106.485,147900000.0
2008-01-29 12:03:00,106.485,106.515,106.455,106.455,370300000.0
2008-01-29 12:04:00,106.455,106.485,106.45,106.465,74400000.0
2008-01-29 12:05:00,106.465,106.465,106.445,106.45,75000000.0
2008-01-29 12:06:00,106.445,106.485,106.435,106.455,145700000.0
2008-01-29 12:07:00,106.465,106.485,106.445,106.465,228400000.0
2008-01-29 12:08:00,106.465,106.625,106.455,106.615,287600000.0
2008-01-29 12:09:00,106.615,106.65,106.58,106.59,171100000.0
2008-01-29 12:10:00,106.605,106.645,106.595,106.62,215100000.0
2008-01-29 12:11:00,106.615,106.635,106.6,106.61,158100000.0
2008-01-29 12:12:00,106.605,106.625,106.545,106.545,72600000.0
2008-01-29 12:13:00,106.545,106.65,106.545,106.605,227200000.0
2008-01-29 12:14:00,106.605,106.665,106.605,106.65,602900000.0
2008-01-29 12:15:00,106.65,106.65,106.525,106.535,222900000.0
2008-01-29 12:16:00,106.535,106.595,106.505,106.515,520900000.0
2008-01-29 12:17:00,106.525,106.53,106.47,106.485,170300000.0
2008-01-29 12:18:00,106.49,106.55,106.49,106.55,165000000.0
2008-01-29 12:19:00,106.555,106.595,106.515,106.525,317700000.0
2008-01-29 12:20:00,106.525,106.54,106.435,106.48,310300000.0
2008-01-29 12:21:00,106.475,106.525,106.46,106.495,128900000.0
2008-01-29 12:22:00,106.485,106.535,106.485,106.51,223700000.0
2008-01-29 12:23:00,106.51,106.525,106.475,106.505,142100000.0
2008-01-29 12:24:00,106.5,106.515,106.48,106.48,88000000.0
2008-01-29 12:25:00,106.485,106.525,106.475,106.495,345700000.0
2008-01-29 12:26:00,106.495,106.545,106.495,106.545,168600000.0
2008-01-29 12:27:00,106.535,106.535,106.495,106.515,92800000.0
2008-01-29 12:28:00,106.515,106.52,106.49,106.5,54400000.0
2008-01-29 12:29:00,106.495,106.505,106.495,106.495,118900000.0
2008-01-29 12:30:00,106.5,106.505,106.455,106.475,135500000.0
2008-01-29 12:31:00,106.475,106.485,106.465,106.47,98700000.0
2008-01-29 12:32:00,106.47,106.505,106.455,106.485,98800000.0
2008-01-29 12:33:00,106.485,106.515,106.485,106.485,186500000.0
2008-01-29 12:34:00,106.49,106.55,106.475,106.55,152400000.0
2008-01-29 12:35:00,106.55,106.55,106.475,106.55,224100000.0
2008-01-29 12:36:00,106.54,106.55,106.53,106.55,272100000.0
2008-01-29 12:37:00,106.55,106.56,106.54,106.55,394200000.0
2008-01-29 12:38:00,106.55,106.55,106.54,106.54,154100000.0
2008-01-29 12:39:00,106.54,106.55,106.54,106.55,114700000.0
2008-01-29 12:40:00,106.55,106.56,106.55,106.55,109600000.0
2008-01-29 12:41:00,106.55,106.55,106.55,106.55,106300000.0
2008-01-29 12:42:00,106.55,106.55,106.54,106.55,154700000.0
2008-01-29 12:43:00,106.55,106.55,106.54,106.54,173900000.0
2008-01-29 12:44:00,106.54,106.55,106.54,106.55,140300000.0
2008-01-29 12:45:00,106.55,106.55,106.54,106.55,133700000.0
2008-01-29 12:46:00,106.55,106.555,106.545,106.55,115200000.0
2008-01-29 12:47:00,106.55,106.55,106.55,106.55,54400000.0
2008-01-29 12:48:00,106.55,106.56,106.55,106.55,109100000.0
2008-01-29 12:49:00,106.55,106.63,106.54,106.605,340600000.0
2008-01-29 12:50:00,106.605,106.63,106.595,106.625,190700000.0
2008-01-29 12:51:00,106.625,106.665,106.62,106.625,181300000.0
2008-01-29 12:52:00,106.625,106.74,106.625,106.73,163700000.0
2008-01-29 12:53:00,106.73,106.79,106.73,106.76,31700000.0
2008-01-29 12:54:00,106.75,107.075,106.745,106.995,158500000.0
2008-01-29 12:55:00,106.995,107.025,106.945,106.96,312800000.0
2008-01-29 12:56:00,106.96,106.995,106.935,106.96,243400000.0
2008-01-29 12:57:00,106.965,107.06,106.935,107.03,367600000.0
2008-01-29 12:58:00,107.025,107.06,107.015,107.045,164200000.0
2008-01-29 12:59:00,107.045,107.055,107.005,107.04,171200000.0
2008-01-29 13:00:00,107.04,107.045,107.035,107.04,21800000.0
2008-01-29 13:01:00,107.025,107.035,107.0,107.02,127700000.0
2008-01-29 13:02:00,107.02,107.02,106.965,106.97,98900000.0
2008-01-29 13:03:00,106.97,106.975,106.915,106.915,103800000.0
2008-01-29 13:04:00,106.915,106.925,106.885,106.91,116600000.0
2008-01-29 13:05:00,106.91,106.965,106.905,106.965,119500000.0
2008-01-29 13:06:00,106.965,106.985,106.965,106.98,154600000.0
2008-01-29 13:07:00,106.98,106.98,106.945,106.945,89900000.0
2008-01-29 13:08:00,106.93,107.005,106.93,106.955,366500000.0
2008-01-29 13:09:00,106.955,107.025,106.94,106.97,534300000.0
2008-01-29 13:10:00,106.97,106.995,106.965,106.965,110000000.0
2008-01-29 13:11:00,106.975,107.005,106.975,106.985,193500000.0
2008-01-29 13:12:00,106.985,107.02,106.985,107.01,180800000.0
2008-01-29 13:13:00,107.01,107.05,107.0,107.03,149600000.0
2008-01-29 13:14:00,107.035,107.04,107.0,107.04,171700000.0
2008-01-29 13:15:00,107.045,107.045,107.01,107.015,201300000.0
2008-01-29 13:16:00,107.015,107.04,107.015,107.035,88100000.0
2008-01-29 13:17:00,107.035,107.04,106.995,107.025,85000000.0
2008-01-29 13:18:00,107.045,107.08,106.99,107.04,224400000.0
2008-01-29 13:19:00,107.04,107.075,107.035,107.035,620800000.0
2008-01-29 13:20:00,107.035,107.075,107.035,107.06,166100000.0
2008-01-29 13:21:00,107.06,107.085,107.055,107.075,110800000.0
2008-01-29 13:22:00,107.075,107.1,107.035,107.035,224199999.0
2008-01-29 13:23:00,107.035,107.05,107.025,107.05,94900000.0
2008-01-29 13:24:00,107.04,107.055,107.015,107.025,119300000.0
2008-01-29 13:25:00,107.025,107.045,107.025,107.045,47700000.0
2008-01-29 13:26:00,107.045,107.055,107.025,107.035,15600000.0
2008-01-29 13:27:00,107.035,107.07,107.03,107.07,170000000.0
2008-01-29 13:28:00,107.07,107.085,107.005,107.005,106600000.0
2008-01-29 13:29:00,107.005,107.005,106.975,106.975,193200000.0
2008-01-29 13:30:00,106.965,107.015,106.965,107.005,377100000.0
2008-01-29 13:31:00,107.005,107.005,106.975,106.995,279800000.0
2008-01-29 13:32:00,106.995,107.045,106.995,107.02,242000000.0
2008-01-29 13:33:00,107.02,107.02,106.985,107.005,239700000.0
2008-01-29 13:34:00,107.005,107.045,106.985,107.015,396700000.0
2008-01-29 13:35:00,107.015,107.03,106.995,107.015,87400000.0
2008-01-29 13:36:00,107.015,107.06,107.005,107.05,119600000.0
2008-01-29 13:37:00,107.045,107.05,107.01,107.025,317900000.0
2008-01-29 13:38:00,107.025,107.025,106.975,106.98,208100000.0
2008-01-29 13:39:00,106.98,106.985,106.945,106.965,207900000.0
2008-01-29 13:40:00,106.965,106.985,106.925,106.925,250400000.0
2008-01-29 13:41:00,106.925,106.925,106.89,106.895,304200000.0
2008-01-29 13:42:00,106.895,106.905,106.86,106.885,213500000.0
2008-01-29 13:43:00,106.885,106.91,106.885,106.91,173600000.0
2008-01-29 13:44:00,106.91,106.915,106.875,106.915,234500000.0
2008-01-29 13:45:00,106.915,106.925,106.875,106.925,382100000.0
2008-01-29 13:46:00,106.925,106.94,106.91,106.92,384800000.0
2008-01-29 13:47:00,106.915,106.925,106.895,106.91,445599999.0
2008-01-29 13:48:00,106.91,106.915,106.885,106.895,105200000.0
2008-01-29 13:49:00,106.89,106.905,106.865,106.865,148700000.0
2008-01-29 13:50:00,106.865,106.88,106.845,106.855,196700000.0
2008-01-29 13:51:00,106.855,106.86,106.82,106.835,331900000.0
2008-01-29 13:52:00,106.835,106.855,106.815,106.83,126000000.0
2008-01-29 13:53:00,106.825,106.84,106.81,106.81,44900000.0
2008-01-29 13:54:00,106.81,106.825,106.785,106.795,361300000.0
2008-01-29 13:55:00,106.795,106.84,106.795,106.835,168000000.0
2008-01-29 13:56:00,106.825,106.905,106.81,106.905,432700000.0
2008-01-29 13:57:00,106.895,106.905,106.865,106.875,363300000.0
2008-01-29 13:58:00,106.875,106.875,106.845,106.87,236300000.0
2008-01-29 13:59:00,106.875,106.905,106.87,106.885,168900000.0
2008-01-29 14:00:00,106.885,106.9,106.88,106.895,107700000.0
2008-01-29 14:01:00,106.895,106.925,106.895,106.91,104700000.0
2008-01-29 14:02:00,106.9,106.9,106.85,106.865,132300000.0
2008-01-29 14:03:00,106.88,106.88,106.855,106.865,83200000.0
2008-01-29 14:04:00,106.865,106.865,106.835,106.85,115800000.0
2008-01-29 14:05:00,106.85,106.86,106.735,106.765,222700000.0
2008-01-29 14:06:00,106.765,106.775,106.74,106.765,372700000.0
2008-01-29 14:07:00,106.765,106.815,106.765,106.785,93000000.0
2008-01-29 14:08:00,106.79,106.815,106.785,106.805,47700000.0
2008-01-29 14:09:00,106.8,106.85,106.795,106.84,126600000.0
2008-01-29 14:10:00,106.845,106.845,106.82,106.825,61200000.0
2008-01-29 14:11:00,106.815,106.815,106.775,106.775,124000000.0
2008-01-29 14:12:00,106.775,106.84,106.765,106.815,149600000.0
2008-01-29 14:13:00,106.815,106.83,106.785,106.8,144700000.0
2008-01-29 14:14:00,106.8,106.81,106.795,106.81,61000000.0
2008-01-29 14:15:00,106.81,106.81,106.75,106.81,127200000.0
2008-01-29 14:16:00,106.81,106.81,106.795,106.8,53900000.0
2008-01-29 14:17:00,106.8,106.81,106.795,106.81,100400000.0
2008-01-29 14:18:00,106.81,106.82,106.805,106.82,14900000.0
2008-01-29 14:19:00,106.82,106.825,106.8,106.815,100500000.0
2008-01-29 14:20:00,106.815,106.825,106.805,106.81,66200000.0
2008-01-29 14:21:00,106.81,106.835,106.805,106.825,40800000.0
2008-01-29 14:22:00,106.825,106.83,106.815,106.815,11100000.0
2008-01-29 14:23:00,106.81,106.815,106.8,106.815,19900000.0
2008-01-29 14:24:00,106.815,106.815,106.8,106.81,44900000.0
2008-01-29 14:25:00,106.81,106.845,106.805,106.84,16100000.0
2008-01-29 14:26:00,106.84,106.845,106.83,106.83,21000000.0
2008-01-29 14:27:00,106.83,106.915,106.82,106.905,57000000.0
2008-01-29 14:28:00,106.9,106.95,106.9,106.94,110100000.0
2008-01-29 14:29:00,106.945,106.955,106.915,106.92,40600000.0
2008-01-29 14:30:00,106.92,106.935,106.9,106.91,107500000.0
2008-01-29 14:31:00,106.915,106.915,106.855,106.87,241200000.0
2008-01-29 14:32:00,106.87,106.875,106.845,106.875,79200000.0
2008-01-29 14:33:00,106.875,106.885,106.86,106.865,112000000.0
2008-01-29 14:34:00,106.865,106.9,106.84,106.895,89800000.0
2008-01-29 14:35:00,106.9,107.07,106.9,107.0,252700000.0
2008-01-29 14:36:00,107.005,107.04,106.985,107.03,104100000.0
2008-01-29 14:37:00,107.025,107.03,106.945,106.96,84000000.0
2008-01-29 14:38:00,106.955,107.0,106.955,106.985,101300000.0
2008-01-29 14:39:00,106.98,106.98,106.945,106.965,78800000.0
2008-01-29 14:40:00,106.965,106.975,106.945,106.965,181200000.0
2008-01-29 14:41:00,106.96,106.99,106.935,106.965,251500000.0
2008-01-29 14:42:00,106.965,107.0,106.965,106.99,177000000.0
2008-01-29 14:43:00,106.99,107.015,106.965,106.995,169500000.0
2008-01-29 14:44:00,106.995,107.035,106.995,107.0,56900000.0
2008-01-29 14:45:00,107.0,107.015,107.0,107.015,38200000.0
2008-01-29 14:46:00,107.015,107.06,107.005,107.055,91600000.0
2008-01-29 14:47:00,107.055,107.09,107.045,107.08,136400000.0
2008-01-29 14:48:00,107.085,107.2,107.065,107.155,193400000.0
2008-01-29 14:49:00,107.155,107.17,107.065,107.085,224600000.0
2008-01-29 14:50:00,107.075,107.12,107.015,107.015,154400000.0
2008-01-29 14:51:00,107.015,107.07,106.98,107.07,81000000.0
2008-01-29 14:52:00,107.07,107.075,106.97,107.01,233300000.0
2008-01-29 14:53:00,107.01,107.02,106.975,106.98,111100000.0
2008-01-29 14:54:00,106.985,107.015,106.95,106.95,348900000.0
2008-01-29 14:55:00,106.955,106.995,106.955,106.985,249600000.0
2008-01-29 14:56:00,106.975,107.0,106.965,106.975,166000000.0
2008-01-29 14:57:00,106.975,107.0,106.895,106.91,84600000.0
2008-01-29 14:58:00,106.915,106.93,106.91,106.925,104500000.0
2008-01-29 14:59:00,106.925,106.995,106.925,106.995,92900000.0
2008-01-29 15:00:00,106.995,107.015,106.985,107.01,124900000.0
2008-01-29 15:01:00,107.01,107.03,106.995,107.015,65900000.0
2008-01-29 15:02:00,107.015,107.035,106.99,106.99,95200000.0
2008-01-29 15:03:00,106.995,106.995,106.965,106.97,125100000.0
2008-01-29 15:04:00,106.97,106.99,106.935,106.975,98400000.0
2008-01-29 15:05:00,106.975,106.99,106.97,106.975,27300000.0
2008-01-29 15:06:00,106.98,107.005,106.975,106.985,76600000.0
2008-01-29 15:07:00,106.985,106.995,106.975,106.975,52500000.0
2008-01-29 15:08:00,106.97,106.995,106.925,106.985,173800000.0
2008-01-29 15:09:00,106.985,106.985,106.95,106.96,159200000.0
2008-01-29 15:10:00,106.96,106.97,106.955,106.965,102600000.0
2008-01-29 15:11:00,106.965,107.035,106.965,107.02,116300000.0
2008-01-29 15:12:00,107.02,107.045,106.98,106.985,76200000.0
2008-01-29 15:13:00,106.985,107.005,106.975,106.995,44500000.0
2008-01-29 15:14:00,106.995,107.075,106.995,107.075,31500000.0
2008-01-29 15:15:00,107.075,107.1,107.035,107.08,78900000.0
2008-01-29 15:16:00,107.08,107.08,106.985,106.995,91600000.0
2008-01-29 15:17:00,106.995,107.01,106.995,107.005,95200000.0
2008-01-29 15:18:00,107.005,107.015,106.97,107.005,238500000.0
2008-01-29 15:19:00,107.005,107.065,107.005,107.045,74200000.0
2008-01-29 15:20:00,107.04,107.055,107.01,107.035,222800000.0
2008-01-29 15:21:00,107.04,107.04,106.995,107.005,212900000.0
2008-01-29 15:22:00,107.005,107.035,107.005,107.02,145400000.0
2008-01-29 15:23:00,107.02,107.02,106.99,106.995,76700000.0
2008-01-29 15:24:00,106.995,107.0,106.975,106.985,154300000.0
2008-01-29 15:25:00,106.975,106.995,106.965,106.975,165200000.0
2008-01-29 15:26:00,106.975,107.035,106.945,107.015,189700000.0
2008-01-29 15:27:00,107.015,107.015,106.985,106.985,117300000.0
2008-01-29 15:28:00,106.985,106.985,106.915,106.925,175300000.0
2008-01-29 15:29:00,106.925,106.965,106.915,106.935,191000000.0
2008-01-29 15:30:00,106.935,107.24,106.925,107.225,265500000.0
2008-01-29 15:31:00,107.225,107.225,107.15,107.195,298100000.0
2008-01-29 15:32:00,107.18,107.23,107.14,107.21,171300000.0
2008-01-29 15:33:00,107.21,107.25,107.17,107.175,86300000.0
2008-01-29 15:34:00,107.175,107.19,107.12,107.16,96000000.0
2008-01-29 15:35:00,107.16,107.2,107.155,107.19,51800000.0
2008-01-29 15:36:00,107.19,107.35,107.19,107.31,69500000.0
2008-01-29 15:37:00,107.31,107.46,107.31,107.435,199000000.0
2008-01-29 15:38:00,107.435,107.47,107.43,107.45,188800000.0
2008-01-29 15:39:00,107.45,107.58,107.45,107.53,175700000.0
2008-01-29 15:40:00,107.535,107.54,107.465,107.47,240500000.0
2008-01-29 15:41:00,107.47,107.5,107.425,107.485,253800000.0
2008-01-29 15:42:00,107.485,107.495,107.43,107.445,110300000.0
2008-01-29 15:43:00,107.445,107.545,107.44,107.545,131400000.0
2008-01-29 15:44:00,107.545,107.6,107.535,107.555,271600000.0
2008-01-29 15:45:00,107.55,107.765,107.55,107.665,316000000.0
2008-01-29 15:46:00,107.665,107.68,107.615,107.615,454200000.0
2008-01-29 15:47:00,107.615,107.62,107.575,107.58,691200000.0
2008-01-29 15:48:00,107.58,107.585,107.45,107.495,354800000.0
2008-01-29 15:49:00,107.495,107.495,107.425,107.455,396700000.0
2008-01-29 15:50:00,107.455,107.455,107.395,107.42,206400000.0
2008-01-29 15:51:00,107.43,107.475,107.395,107.465,151300000.0
2008-01-29 15:52:00,107.465,107.47,107.445,107.465,166400000.0
2008-01-29 15:53:00,107.465,107.53,107.445,107.455,210000000.0
2008-01-29 15:54:00,107.455,107.465,107.425,107.425,186800000.0
2008-01-29 15:55:00,107.425,107.435,107.385,107.435,153300000.0
2008-01-29 15:56:00,107.435,107.47,107.415,107.435,411900000.0
2008-01-29 15:57:00,107.435,107.44,107.36,107.375,313800000.0
2008-01-29 15:58:00,107.375,107.4,107.325,107.375,198000000.0
2008-01-29 15:59:00,107.375,107.4,107.34,107.355,246200000.0
2008-01-29 16:00:00,107.355,107.355,107.225,107.31,1064600001.0
2008-01-29 16:01:00,107.305,107.32,107.24,107.315,149200000.0
2008-01-29 16:02:00,107.315,107.37,107.285,107.365,108500000.0
2008-01-29 16:03:00,107.365,107.375,107.345,107.365,54600000.0
2008-01-29 16:04:00,107.355,107.39,107.35,107.385,246000000.0
2008-01-29 16:05:00,107.385,107.49,107.385,107.49,174000000.0
2008-01-29 16:06:00,107.485,107.495,107.45,107.47,128600000.0
2008-01-29 16:07:00,107.47,107.475,107.455,107.465,116000000.0
2008-01-29 16:08:00,107.465,107.465,107.4,107.445,121700000.0
2008-01-29 16:09:00,107.445,107.485,107.415,107.48,355000000.0
2008-01-29 16:10:00,107.48,107.51,107.46,107.49,74300000.0
2008-01-29 16:11:00,107.5,107.5,107.435,107.455,305600000.0
2008-01-29 16:12:00,107.455,107.5,107.455,107.495,105900000.0
2008-01-29 16:13:00,107.495,107.515,107.46,107.46,117300000.0
2008-01-29 16:14:00,107.46,107.46,107.415,107.415,102000000.0
2008-01-29 16:15:00,107.415,107.445,107.415,107.435,56100000.0
2008-01-29 16:16:00,107.435,107.47,107.435,107.455,110700000.0
2008-01-29 16:17:00,107.455,107.47,107.42,107.43,91500000.0
2008-01-29 16:18:00,107.43,107.455,107.43,107.455,99800000.0
2008-01-29 16:19:00,107.445,107.48,107.445,107.45,91800000.0
2008-01-29 16:20:00,107.445,107.46,107.435,107.46,23600000.0
2008-01-29 16:21:00,107.45,107.475,107.44,107.455,40100000.0
2008-01-29 16:22:00,107.455,107.46,107.425,107.445,39900000.0
2008-01-29 16:23:00,107.445,107.45,107.33,107.35,90400000.0
2008-01-29 16:24:00,107.35,107.36,107.335,107.335,63400000.0
2008-01-29 16:25:00,107.335,107.41,107.335,107.395,87000000.0
2008-01-29 16:26:00,107.395,107.395,107.375,107.38,30100000.0
2008-01-29 16:27:00,107.38,107.405,107.36,107.405,98000000.0
2008-01-29 16:28:00,107.405,107.425,107.395,107.425,79200000.0
2008-01-29 16:29:00,107.425,107.475,107.425,107.465,74900000.0
2008-01-29 16:30:00,107.47,107.5,107.45,107.48,81000000.0
2008-01-29 16:31:00,107.505,107.545,107.46,107.46,146900000.0
2008-01-29 16:32:00,107.465,107.48,107.385,107.47,145400000.0
2008-01-29 16:33:00,107.47,107.53,107.455,107.5,103300000.0
2008-01-29 16:34:00,107.51,107.57,107.495,107.54,227900000.0
2008-01-29 16:35:00,107.54,107.56,107.47,107.495,80800000.0
2008-01-29 16:36:00,107.495,107.495,107.445,107.455,188200000.0
2008-01-29 16:37:00,107.45,107.495,107.44,107.465,503100000.0
2008-01-29 16:38:00,107.465,107.51,107.465,107.505,71400000.0
2008-01-29 16:39:00,107.505,107.51,107.45,107.45,118700000.0
2008-01-29 16:40:00,107.45,107.455,107.405,107.435,217000000.0
2008-01-29 16:41:00,107.435,107.45,107.415,107.445,128000000.0
2008-01-29 16:42:00,107.445,107.45,107.395,107.415,175800000.0
2008-01-29 16:43:00,107.415,107.43,107.405,107.425,79600000.0
2008-01-29 16:44:00,107.42,107.425,107.38,107.39,34800000.0
2008-01-29 16:45:00,107.39,107.43,107.38,107.4,51200000.0
2008-01-29 16:46:00,107.4,107.41,107.375,107.4,117400000.0
2008-01-29 16:47:00,107.395,107.395,107.32,107.32,126700000.0
2008-01-29 16:48:00,107.325,107.335,107.285,107.295,155100000.0
2008-01-29 16:49:00,107.295,107.325,107.29,107.31,101900000.0
2008-01-29 16:50:00,107.31,107.32,107.295,107.32,47400000.0
2008-01-29 16:51:00,107.315,107.32,107.255,107.26,115600000.0
2008-01-29 16:52:00,107.255,107.29,107.24,107.285,69800000.0
2008-01-29 16:53:00,107.285,107.29,107.195,107.195,92900000.0
2008-01-29 16:54:00,107.195,107.235,107.165,107.19,227400000.0
2008-01-29 16:55:00,107.19,107.25,107.175,107.215,152800000.0
2008-01-29 16:56:00,107.215,107.215,107.135,107.16,91200000.0
2008-01-29 16:57:00,107.155,107.165,107.095,107.115,144400000.0
2008-01-29 16:58:00,107.115,107.125,107.095,107.095,242000000.0
2008-01-29 16:59:00,107.095,107.095,106.945,106.98,186600000.0
2008-01-29 17:00:00,106.995,107.105,106.985,107.005,289300000.0
2008-01-29 17:01:00,107.01,107.015,106.855,106.89,227899999.0
2008-01-29 17:02:00,106.885,106.885,106.795,106.865,85600000.0
2008-01-29 17:03:00,106.865,106.96,106.86,106.95,81700000.0
2008-01-29 17:04:00,106.95,107.005,106.925,106.995,88700000.0
2008-01-29 17:05:00,106.995,107.065,106.995,107.065,57200000.0
2008-01-29 17:06:00,107.065,107.095,107.045,107.065,78100000.0
2008-01-29 17:07:00,107.065,107.075,107.01,107.075,97000000.0
2008-01-29 17:08:00,107.075,107.165,107.07,107.145,78800000.0
2008-01-29 17:09:00,107.135,107.135,107.06,107.085,306200000.0
2008-01-29 17:10:00,107.09,107.16,107.055,107.135,160300000.0
2008-01-29 17:11:00,107.135,107.15,107.095,107.125,130100000.0
2008-01-29 17:12:00,107.145,107.21,107.135,107.17,250800000.0
2008-01-29 17:13:00,107.185,107.21,107.165,107.175,122000000.0
2008-01-29 17:14:00,107.175,107.215,107.165,107.165,108300000.0
2008-01-29 17:15:00,107.175,107.22,107.165,107.22,53100000.0
2008-01-29 17:16:00,107.22,107.235,107.185,107.22,123400000.0
2008-01-29 17:17:00,107.215,107.235,107.185,107.225,84200000.0
2008-01-29 17:18:00,107.225,107.23,107.165,107.17,178300000.0
2008-01-29 17:19:00,107.165,107.195,107.12,107.125,98500000.0
2008-01-29 17:20:00,107.125,107.17,107.115,107.165,179000000.0
2008-01-29 17:21:00,107.165,107.23,107.165,107.205,73900000.0
2008-01-29 17:22:00,107.21,107.235,107.19,107.22,125700000.0
2008-01-29 17:23:00,107.22,107.235,107.2,107.2,32600000.0
2008-01-29 17:24:00,107.205,107.215,107.175,107.19,112500000.0
2008-01-29 17:25:00,107.195,107.28,107.195,107.275,66800000.0
2008-01-29 17:26:00,107.275,107.275,107.195,107.195,90200000.0
2008-01-29 17:27:00,107.195,107.25,107.185,107.225,116000000.0
2008-01-29 17:28:00,107.23,107.265,107.2,107.26,102900000.0
2008-01-29 17:29:00,107.265,107.285,107.235,107.285,82000000.0
2008-01-29 17:30:00,107.285,107.285,107.24,107.265,99500000.0
2008-01-29 17:31:00,107.265,107.3,107.265,107.295,65300000.0
2008-01-29 17:32:00,107.295,107.31,107.255,107.255,127200000.0
2008-01-29 17:33:00,107.255,107.295,107.24,107.285,74700000.0
2008-01-29 17:34:00,107.28,107.285,107.245,107.255,124000000.0
2008-01-29 17:35:00,107.26,107.275,107.245,107.245,95500000.0
2008-01-29 17:36:00,107.245,107.245,107.2,107.225,153800000.0
2008-01-29 17:37:00,107.225,107.225,107.2,107.21,89300000.0
2008-01-29 17:38:00,107.21,107.23,107.195,107.205,113600000.0
2008-01-29 17:39:00,107.215,107.26,107.21,107.235,88600000.0
2008-01-29 17:40:00,107.235,107.24,107.175,107.2,135400000.0
2008-01-29 17:41:00,107.205,107.215,107.17,107.18,54400000.0
2008-01-29 17:42:00,107.18,107.185,107.12,107.125,250800000.0
2008-01-29 17:43:00,107.125,107.155,107.045,107.135,251000000.0
2008-01-29 17:44:00,107.125,107.16,107.1,107.125,192500000.0
2008-01-29 17:45:00,107.13,107.135,107.09,107.09,82800000.0
2008-01-29 17:46:00,107.09,107.1,107.075,107.08,33400000.0
2008-01-29 17:47:00,107.085,107.115,107.07,107.11,59800000.0
2008-01-29 17:48:00,107.11,107.11,107.07,107.105,51000000.0
2008-01-29 17:49:00,107.105,107.135,107.095,107.13,145900000.0
2008-01-29 17:50:00,107.13,107.13,107.065,107.085,151100000.0
2008-01-29 17:51:00,107.08,107.105,107.065,107.07,112800000.0
2008-01-29 17:52:00,107.065,107.075,107.03,107.04,48500000.0
2008-01-29 17:53:00,107.04,107.095,107.04,107.055,111800000.0
2008-01-29 17:54:00,107.055,107.065,107.025,107.03,119300000.0
2008-01-29 17:55:00,107.025,107.06,107.02,107.04,92400000.0
2008-01-29 17:56:00,107.065,107.11,107.04,107.11,104700000.0
2008-01-29 17:57:00,107.105,107.145,107.09,107.135,87700000.0
2008-01-29 17:58:00,107.135,107.155,107.075,107.095,106500000.0
2008-01-29 17:59:00,107.095,107.115,107.02,107.045,163600000.0
2008-01-29 18:00:00,107.045,107.1,107.04,107.095,78700000.0
2008-01-29 18:01:00,107.095,107.11,107.075,107.105,91700000.0
2008-01-29 18:02:00,107.11,107.125,107.095,107.105,121600000.0
2008-01-29 18:03:00,107.11,107.13,107.085,107.13,80500000.0
2008-01-29 18:04:00,107.13,107.135,107.105,107.13,71000000.0
2008-01-29 18:05:00,107.14,107.205,107.135,107.195,98000000.0
2008-01-29 18:06:00,107.195,107.225,107.17,107.185,110200000.0
2008-01-29 18:07:00,107.185,107.21,107.175,107.185,102200000.0
2008-01-29 18:08:00,107.185,107.255,107.185,107.235,171600000.0
2008-01-29 18:09:00,107.235,107.27,107.225,107.235,150400000.0
2008-01-29 18:10:00,107.235,107.25,107.22,107.245,74600000.0
2008-01-29 18:11:00,107.245,107.255,107.215,107.235,167000000.0
2008-01-29 18:12:00,107.235,107.235,107.2,107.215,61500000.0
2008-01-29 18:13:00,107.215,107.215,107.17,107.205,90100000.0
2008-01-29 18:14:00,107.2,107.235,107.185,107.195,156500000.0
2008-01-29 18:15:00,107.195,107.22,107.18,107.185,87100000.0
2008-01-29 18:16:00,107.185,107.22,107.175,107.22,125900000.0
2008-01-29 18:17:00,107.22,107.28,107.22,107.265,84400000.0
2008-01-29 18:18:00,107.265,107.29,107.235,107.275,99100000.0
2008-01-29 18:19:00,107.275,107.295,107.24,107.275,137200000.0
2008-01-29 18:20:00,107.275,107.295,107.255,107.265,192400000.0
2008-01-29 18:21:00,107.265,107.285,107.235,107.255,200300000.0
2008-01-29 18:22:00,107.255,107.285,107.25,107.275,218200000.0
2008-01-29 18:23:00,107.275,107.3,107.275,107.285,84600000.0
2008-01-29 18:24:00,107.28,107.295,107.255,107.265,133300000.0
2008-01-29 18:25:00,107.265,107.28,107.205,107.225,143100000.0
2008-01-29 18:26:00,107.215,107.25,107.205,107.235,135400000.0
2008-01-29 18:27:00,107.235,107.275,107.22,107.225,192300000.0
2008-01-29 18:28:00,107.225,107.245,107.19,107.205,133000000.0
2008-01-29 18:29:00,107.205,107.225,107.185,107.19,154800000.0
2008-01-29 18:30:00,107.19,107.205,107.155,107.195,102800000.0
2008-01-29 18:31:00,107.195,107.235,107.18,107.235,151100000.0
2008-01-29 18:32:00,107.235,107.285,107.235,107.28,82100000.0
2008-01-29 18:33:00,107.28,107.335,107.275,107.33,123300000.0
2008-01-29 18:34:00,107.325,107.335,107.305,107.335,87200000.0
2008-01-29 18:35:00,107.325,107.335,107.255,107.285,225700000.0
2008-01-29 18:36:00,107.285,107.3,107.245,107.28,210300000.0
2008-01-29 18:37:00,107.28,107.305,107.265,107.285,129500000.0
2008-01-29 18:38:00,107.285,107.295,107.245,107.26,133100000.0
2008-01-29 18:39:00,107.255,107.315,107.25,107.31,134800000.0
2008-01-29 18:40:00,107.3,107.32,107.285,107.3,162000000.0
2008-01-29 18:41:00,107.3,107.33,107.28,107.305,112600000.0
2008-01-29 18:42:00,107.305,107.355,107.285,107.355,118000000.0
2008-01-29 18:43:00,107.355,107.355,107.275,107.275,130500000.0
2008-01-29 18:44:00,107.275,107.285,107.255,107.275,116600000.0
2008-01-29 18:45:00,107.275,107.275,107.245,107.275,95100000.0
2008-01-29 18:46:00,107.275,107.275,107.245,107.27,54200000.0
2008-01-29 18:47:00,107.26,107.265,107.225,107.235,104900000.0
2008-01-29 18:48:00,107.235,107.255,107.215,107.24,88800000.0
2008-01-29 18:49:00,107.24,107.255,107.23,107.245,19400000.0
2008-01-29 18:50:00,107.24,107.295,107.24,107.29,34400000.0
2008-01-29 18:51:00,107.29,107.295,107.265,107.295,106700000.0
2008-01-29 18:52:00,107.295,107.305,107.28,107.305,64100000.0
2008-01-29 18:53:00,107.3,107.33,107.29,107.305,62200000.0
2008-01-29 18:54:00,107.305,107.325,107.295,107.305,84900000.0
2008-01-29 18:55:00,107.3,107.3,107.26,107.265,89400000.0
2008-01-29 18:56:00,107.265,107.3,107.245,107.27,139800000.0
2008-01-29 18:57:00,107.27,107.315,107.26,107.31,91500000.0
2008-01-29 18:58:00,107.31,107.33,107.27,107.275,87600000.0
2008-01-29 18:59:00,107.275,107.3,107.25,107.295,86200000.0
2008-01-29 19:00:00,107.295,107.385,107.295,107.375,132000000.0
2008-01-29 19:01:00,107.375,107.43,107.375,107.39,146400000.0
2008-01-29 19:02:00,107.4,107.4,107.34,107.34,43900000.0
2008-01-29 19:03:00,107.345,107.375,107.33,107.365,165500000.0
2008-01-29 19:04:00,107.365,107.395,107.365,107.375,121600000.0
2008-01-29 19:05:00,107.365,107.385,107.345,107.345,92900000.0
2008-01-29 19:06:00,107.345,107.39,107.345,107.37,120200000.0
2008-01-29 19:07:00,107.375,107.38,107.34,107.355,53600000.0
2008-01-29 19:08:00,107.345,107.345,107.275,107.29,191000000.0
2008-01-29 19:09:00,107.285,107.305,107.275,107.305,44700000.0
2008-01-29 19:10:00,107.305,107.345,107.265,107.31,220900000.0
2008-01-29 19:11:00,107.305,107.335,107.305,107.33,49300000.0
2008-01-29 19:12:00,107.33,107.33,107.285,107.3,44500000.0
2008-01-29 19:13:00,107.285,107.29,107.275,107.275,60800000.0
2008-01-29 19:14:00,107.28,107.295,107.255,107.26,138200000.0
2008-01-29 19:15:00,107.26,107.26,107.195,107.205,137000000.0
2008-01-29 19:16:00,107.205,107.225,107.195,107.21,53600000.0
2008-01-29 19:17:00,107.205,107.245,107.195,107.23,53500000.0
2008-01-29 19:18:00,107.23,107.23,107.18,107.19,120400000.0
2008-01-29 19:19:00,107.19,107.19,107.105,107.18,203000000.0
2008-01-29 19:20:00,107.165,107.185,107.145,107.145,152800000.0
2008-01-29 19:21:00,107.145,107.245,107.135,107.24,171500000.0
2008-01-29 19:22:00,107.24,107.24,107.195,107.215,126600000.0
2008-01-29 19:23:00,107.215,107.225,107.205,107.205,151700000.0
2008-01-29 19:24:00,107.205,107.215,107.2,107.215,117500000.0
2008-01-29 19:25:00,107.21,107.25,107.205,107.215,58000000.0
2008-01-29 19:26:00,107.215,107.215,107.155,107.175,129000000.0
2008-01-29 19:27:00,107.175,107.18,107.115,107.12,44500000.0
2008-01-29 19:28:00,107.12,107.15,107.115,107.13,24800000.0
2008-01-29 19:29:00,107.135,107.135,107.095,107.115,21200000.0
2008-01-29 19:30:00,107.115,107.125,107.11,107.115,9600000.0
2008-01-29 19:31:00,107.115,107.16,107.115,107.125,87300000.0
2008-01-29 19:32:00,107.125,107.16,107.115,107.16,76100000.0
2008-01-29 19:33:00,107.16,107.165,107.15,107.16,11100000.0
2008-01-29 19:34:00,107.16,107.16,107.085,107.1,116200000.0
2008-01-29 19:35:00,107.1,107.115,107.05,107.085,127300000.0
2008-01-29 19:36:00,107.085,107.125,107.07,107.07,53700000.0
2008-01-29 19:37:00,107.07,107.09,107.065,107.08,46600000.0
2008-01-29 19:38:00,107.08,107.08,107.01,107.01,50600000.0
2008-01-29 19:39:00,107.03,107.035,106.955,106.96,147200000.0
2008-01-29 19:40:00,106.955,107.015,106.935,107.005,223400000.0
2008-01-29 19:41:00,107.005,107.015,106.99,107.01,49400000.0
2008-01-29 19:42:00,107.0,107.01,106.995,106.995,41700000.0
2008-01-29 19:43:00,106.995,107.01,106.99,107.005,16200000.0
2008-01-29 19:44:00,107.005,107.03,107.005,107.02,20200000.0
2008-01-29 19:45:00,107.025,107.055,107.025,107.035,75600000.0
2008-01-29 19:46:00,107.035,107.105,107.035,107.09,36200000.0
2008-01-29 19:47:00,107.09,107.125,107.085,107.125,114900000.0
2008-01-29 19:48:00,107.125,107.145,107.1,107.1,75600000.0
2008-01-29 19:49:00,107.1,107.155,107.1,107.155,55100000.0
2008-01-29 19:50:00,107.155,107.155,107.115,107.12,27700000.0
2008-01-29 19:51:00,107.12,107.12,107.075,107.11,118500000.0
2008-01-29 19:52:00,107.11,107.11,107.095,107.095,18400000.0
2008-01-29 19:53:00,107.095,107.12,107.07,107.08,169900000.0
2008-01-29 19:54:00,107.075,107.105,107.065,107.07,84600000.0
2008-01-29 19:55:00,107.07,107.09,107.065,107.075,46700000.0
2008-01-29 19:56:00,107.075,107.09,107.04,107.04,44100000.0
2008-01-29 19:57:00,107.04,107.065,107.02,107.035,83600000.0
2008-01-29 19:58:00,107.03,107.075,107.025,107.055,118700000.0
2008-01-29 19:59:00,107.06,107.06,107.0,107.0,117500000.0
2008-01-29 20:00:00,107.005,107.025,106.985,107.005,93200000.0
2008-01-29 20:01:00,107.005,107.095,107.005,107.095,94000000.0
2008-01-29 20:02:00,107.1,107.1,107.065,107.075,37700000.0
2008-01-29 20:03:00,107.075,107.115,107.035,107.11,121100000.0
2008-01-29 20:04:00,107.11,107.115,107.07,107.095,78200000.0
2008-01-29 20:05:00,107.095,107.105,107.035,107.035,165300000.0
2008-01-29 20:06:00,107.035,107.035,107.0,107.025,98100000.0
2008-01-29 20:07:00,107.02,107.055,107.015,107.04,66300000.0
2008-01-29 20:08:00,107.04,107.065,107.03,107.045,77300000.0
2008-01-29 20:09:00,107.04,107.07,107.025,107.065,93400000.0
2008-01-29 20:10:00,107.065,107.065,107.01,107.025,233500000.0
2008-01-29 20:11:00,107.025,107.04,107.0,107.0,37000000.0
2008-01-29 20:12:00,107.0,107.015,107.0,107.01,26400000.0
2008-01-29 20:13:00,107.01,107.025,107.0,107.0,26900000.0
2008-01-29 20:14:00,107.0,107.035,106.935,106.935,76300000.0
2008-01-29 20:15:00,106.945,106.96,106.935,106.96,39600000.0
2008-01-29 20:16:00,106.96,106.98,106.955,106.965,19700000.0
2008-01-29 20:17:00,106.96,106.975,106.955,106.965,29300000.0
2008-01-29 20:18:00,106.96,106.975,106.855,106.89,104700000.0
2008-01-29 20:19:00,106.89,106.955,106.885,106.955,122100000.0
2008-01-29 20:20:00,106.955,106.995,106.945,106.955,178600000.0
2008-01-29 20:21:00,106.955,106.99,106.945,106.985,128800000.0
2008-01-29 20:22:00,106.985,107.0,106.965,106.975,154800000.0
2008-01-29 20:23:00,106.975,106.975,106.96,106.96,97500000.0
2008-01-29 20:24:00,106.975,107.015,106.965,107.015,237800000.0
2008-01-29 20:25:00,107.015,107.025,107.005,107.025,92700000.0
2008-01-29 20:26:00,107.02,107.085,107.01,107.07,147900000.0
2008-01-29 20:27:00,107.07,107.085,107.025,107.035,188500000.0
2008-01-29 20:28:00,107.035,107.045,107.025,107.045,158100000.0
2008-01-29 20:29:00,107.045,107.065,107.045,107.055,126200000.0
2008-01-29 20:30:00,107.055,107.055,106.995,106.995,168900000.0
2008-01-29 20:31:00,106.995,107.005,106.985,106.995,106600000.0
2008-01-29 20:32:00,106.995,107.0,106.98,106.98,46400000.0
2008-01-29 20:33:00,106.98,107.015,106.98,107.005,97200000.0
2008-01-29 20:34:00,107.01,107.045,107.0,107.025,160800000.0
2008-01-29 20:35:00,107.025,107.035,107.02,107.035,104900000.0
2008-01-29 20:36:00,107.025,107.065,107.025,107.065,125400000.0
2008-01-29 20:37:00,107.065,107.115,107.065,107.105,203100000.0
2008-01-29 20:38:00,107.095,107.1,107.075,107.085,183300000.0
2008-01-29 20:39:00,107.085,107.095,107.06,107.065,179400000.0
2008-01-29 20:40:00,107.065,107.065,107.045,107.055,103600000.0
2008-01-29 20:41:00,107.055,107.065,107.035,107.065,237200000.0
2008-01-29 20:42:00,107.055,107.065,107.05,107.05,237800000.0
2008-01-29 20:43:00,107.05,107.075,107.05,107.065,162800000.0
2008-01-29 20:44:00,107.065,107.075,107.04,107.055,128400000.0
2008-01-29 20:45:00,107.055,107.075,107.04,107.045,267500000.0
2008-01-29 20:46:00,107.045,107.065,107.035,107.065,140900000.0
2008-01-29 20:47:00,107.065,107.075,107.05,107.055,110200000.0
2008-01-29 20:48:00,107.05,107.06,107.045,107.055,86600000.0
2008-01-29 20:49:00,107.035,107.085,107.035,107.055,211100000.0
2008-01-29 20:50:00,107.055,107.055,107.04,107.05,114200000.0
2008-01-29 20:51:00,107.02,107.06,107.02,107.045,250800000.0
2008-01-29 20:52:00,107.045,107.045,107.02,107.025,83700000.0
2008-01-29 20:53:00,107.025,107.04,107.0,107.005,102300000.0
2008-01-29 20:54:00,107.005,107.025,106.995,106.995,121200000.0
2008-01-29 20:55:00,107.005,107.02,106.975,106.985,163100000.0
2008-01-29 20:56:00,106.975,107.005,106.955,107.005,179700000.0
2008-01-29 20:57:00,107.0,107.025,107.0,107.005,71100000.0
2008-01-29 20:58:00,107.005,107.03,106.995,107.03,42200000.0
2008-01-29 20:59:00,107.03,107.03,106.98,107.0,56500000.0
2008-01-29 21:00:00,107.0,107.05,107.0,107.03,54600000.0
2008-01-29 21:01:00,107.03,107.045,106.985,106.99,70900000.0
2008-01-29 21:02:00,106.99,107.02,106.985,107.02,51400000.0
2008-01-29 21:03:00,107.02,107.03,107.005,107.005,51500000.0
2008-01-29 21:04:00,107.005,107.005,106.975,106.975,59100000.0
2008-01-29 21:05:00,106.975,106.975,106.895,106.91,146100000.0
2008-01-29 21:06:00,106.91,106.955,106.91,106.955,109900000.0
2008-01-29 21:07:00,106.955,106.97,106.955,106.96,49600000.0
2008-01-29 21:08:00,106.96,106.97,106.95,106.96,75700000.0
2008-01-29 21:09:00,106.96,106.965,106.94,106.955,49200000.0
2008-01-29 21:10:00,106.955,106.97,106.95,106.97,34900000.0
2008-01-29 21:11:00,106.97,106.99,106.955,106.97,26900000.0
2008-01-29 21:12:00,106.97,106.97,106.945,106.955,102200000.0
2008-01-29 21:13:00,106.96,107.01,106.955,107.0,83300000.0
2008-01-29 21:14:00,107.0,107.0,106.97,106.97,48700000.0
2008-01-29 21:15:00,106.97,106.99,106.97,106.99,47500000.0
2008-01-29 21:16:00,106.99,107.04,106.975,107.01,85800000.0
2008-01-29 21:17:00,107.01,107.03,107.0,107.005,62200000.0
2008-01-29 21:18:00,107.005,107.02,106.995,107.005,73600000.0
2008-01-29 21:19:00,107.0,107.02,107.0,107.0,67700000.0
2008-01-29 21:20:00,107.0,107.01,106.99,106.99,22000000.0
2008-01-29 21:21:00,106.99,106.99,106.97,106.98,65400000.0
2008-01-29 21:22:00,106.98,106.99,106.965,106.98,33500000.0
2008-01-29 21:23:00,106.98,106.98,106.93,106.945,117900000.0
2008-01-29 21:24:00,106.945,106.95,106.935,106.95,30900000.0
2008-01-29 21:25:00,106.95,106.96,106.935,106.95,80700000.0
2008-01-29 21:26:00,106.95,106.97,106.945,106.97,38700000.0
2008-01-29 21:27:00,106.97,106.99,106.965,106.99,43400000.0
2008-01-29 21:28:00,106.99,107.0,106.99,107.0,45000000.0
2008-01-29 21:29:00,107.0,107.0,106.98,106.995,49500000.0
2008-01-29 21:30:00,106.985,107.01,106.985,107.01,82000000.0
2008-01-29 21:31:00,107.01,107.01,106.965,106.97,87400000.0
2008-01-29 21:32:00,106.97,106.99,106.97,106.985,43800000.0
2008-01-29 21:33:00,106.99,107.0,106.975,107.0,62000000.0
2008-01-29 21:34:00,107.0,107.0,106.985,106.99,38300000.0
2008-01-29 21:35:00,106.99,107.01,106.97,106.99,68500000.0
2008-01-29 21:36:00,106.99,107.0,106.975,107.0,62700000.0
2008-01-29 21:37:00,107.0,107.02,106.995,107.01,72400000.0
2008-01-29 21:38:00,107.01,107.02,106.995,107.0,47800000.0
2008-01-29 21:39:00,107.0,107.01,107.0,107.0,14600000.0
2008-01-29 21:40:00,107.005,107.02,107.005,107.02,30900000.0
2008-01-29 21:41:00,107.02,107.02,106.96,106.98,47100000.0
2008-01-29 21:42:00,106.98,107.0,106.98,107.0,29500000.0
2008-01-29 21:43:00,107.0,107.0,106.93,106.94,60100000.0
2008-01-29 21:44:00,106.94,106.95,106.93,106.94,62500000.0
2008-01-29 21:45:00,106.94,106.94,106.925,106.94,34100000.0
2008-01-29 21:46:00,106.94,106.95,106.925,106.95,37700000.0
2008-01-29 21:47:00,106.95,106.99,106.935,106.98,125700000.0
2008-01-29 21:48:00,106.98,106.98,106.955,106.955,65200000.0
2008-01-29 21:49:00,106.955,106.96,106.945,106.95,55300000.0
2008-01-29 21:50:00,106.95,106.96,106.935,106.94,116900000.0
2008-01-29 21:51:00,106.94,106.99,106.94,106.98,60700000.0
2008-01-29 21:52:00,106.98,106.99,106.97,106.97,67700000.0
2008-01-29 21:53:00,106.97,106.97,106.94,106.95,119700000.0
2008-01-29 21:54:00,106.95,106.95,106.93,106.94,128700000.0
2008-01-29 21:55:00,106.94,106.97,106.94,106.95,81800000.0
2008-01-29 21:56:00,106.95,106.95,106.935,106.935,38500000.0
2008-01-29 21:57:00,106.935,106.95,106.915,106.915,252000000.0
2008-01-29 21:58:00,106.915,106.94,106.82,106.82,156500000.0
2008-01-29 21:59:00,106.82,106.915,106.82,106.87,147400000.0
2008-01-29 22:00:00,106.855,106.92,106.845,106.92,273500000.0
2008-01-29 22:01:00,106.92,106.93,106.9,106.92,94800000.0
2008-01-29 22:02:00,106.92,106.93,106.895,106.93,181200000.0
2008-01-29 22:03:00,106.93,106.955,106.93,106.95,74900000.0
2008-01-29 22:04:00,106.945,106.99,106.94,106.99,192700000.0
2008-01-29 22:05:00,106.99,106.99,106.96,106.96,41900000.0
2008-01-29 22:06:00,106.96,107.01,106.955,107.01,95200000.0
2008-01-29 22:07:00,107.01,107.02,106.965,107.0,177100000.0
2008-01-29 22:08:00,107.0,107.0,106.94,106.95,68700000.0
2008-01-29 22:09:00,106.96,106.96,106.945,106.96,42600000.0
2008-01-29 22:10:00,106.96,106.97,106.95,106.96,75500000.0
2008-01-29 22:11:00,106.96,106.96,106.95,106.95,45500000.0
2008-01-29 22:12:00,106.95,106.95,106.93,106.945,48000000.0
2008-01-29 22:13:00,106.945,106.98,106.94,106.98,52000000.0
2008-01-29 22:14:00,106.98,106.98,106.925,106.96,266500000.0
2008-01-29 22:15:00,106.96,106.98,106.955,106.98,73500000.0
2008-01-29 22:16:00,106.98,106.98,106.93,106.95,50500000.0
2008-01-29 22:17:00,106.95,106.99,106.95,106.99,52300000.0
2008-01-29 22:18:00,106.99,106.99,106.965,106.98,33300000.0
2008-01-29 22:19:00,106.98,107.01,106.975,106.985,36700000.0
2008-01-29 22:20:00,106.985,106.995,106.98,106.98,22300000.0
2008-01-29 22:21:00,106.98,107.01,106.97,107.0,74700000.0
2008-01-29 22:22:00,107.0,107.04,107.0,107.04,59500000.0
2008-01-29 22:23:00,107.04,107.08,107.04,107.065,66300000.0
2008-01-29 22:24:00,107.08,107.095,107.07,107.09,46100000.0
2008-01-29 22:25:00,107.09,107.11,107.075,107.085,177600000.0
2008-01-29 22:26:00,107.085,107.1,107.08,107.09,61600000.0
2008-01-29 22:27:00,107.09,107.14,107.08,107.13,68600000.0
2008-01-29 22:28:00,107.13,107.14,107.105,107.11,56600000.0
2008-01-29 22:29:00,107.11,107.15,107.11,107.14,48200000.0
2008-01-29 22:30:00,107.14,107.14,107.115,107.14,51700000.0
2008-01-29 22:31:00,107.14,107.16,107.125,107.14,48300000.0
2008-01-29 22:32:00,107.125,107.14,107.11,107.13,80800000.0
2008-01-29 22:33:00,107.13,107.13,107.11,107.13,38200000.0
2008-01-29 22:34:00,107.13,107.14,107.105,107.12,67200000.0
2008-01-29 22:35:00,107.12,107.12,107.095,107.105,42300000.0
2008-01-29 22:36:00,107.105,107.12,107.1,107.12,36800000.0
2008-01-29 22:37:00,107.12,107.12,107.08,107.1,45400000.0
2008-01-29 22:38:00,107.1,107.11,107.1,107.11,34500000.0
2008-01-29 22:39:00,107.11,107.12,107.095,107.12,56200000.0
2008-01-29 22:40:00,107.12,107.13,107.12,107.13,31000000.0
2008-01-29 22:41:00,107.13,107.14,107.11,107.14,19600000.0
2008-01-29 22:42:00,107.14,107.16,107.125,107.14,40700000.0
2008-01-29 22:43:00,107.14,107.14,107.1,107.13,147900000.0
2008-01-29 22:44:00,107.13,107.13,107.1,107.1,40500000.0
2008-01-29 22:45:00,107.1,107.1,107.075,107.09,64700000.0
2008-01-29 22:46:00,107.09,107.11,107.08,107.09,31200000.0
2008-01-29 22:47:00,107.09,107.13,107.09,107.12,27800000.0
2008-01-29 22:48:00,107.12,107.13,107.1,107.12,24500000.0
2008-01-29 22:49:00,107.105,107.12,107.095,107.1,61200000.0
2008-01-29 22:50:00,107.1,107.11,107.085,107.11,51500000.0
2008-01-29 22:51:00,107.105,107.13,107.105,107.12,47300000.0
2008-01-29 22:52:00,107.1,107.13,107.1,107.12,30600000.0
2008-01-29 22:53:00,107.13,107.13,107.095,107.13,144800000.0
2008-01-29 22:54:00,107.13,107.13,107.095,107.095,100200000.0
2008-01-29 22:55:00,107.095,107.12,107.09,107.11,68500000.0
2008-01-29 22:56:00,107.11,107.14,107.11,107.12,28200000.0
2008-01-29 22:57:00,107.12,107.13,107.09,107.12,231100000.0
2008-01-29 22:58:00,107.11,107.12,107.11,107.12,13600000.0
2008-01-29 22:59:00,107.12,107.12,107.1,107.1,45600000.0
2008-01-29 23:00:00,107.1,107.12,107.1,107.12,26500000.0
2008-01-29 23:01:00,107.12,107.13,107.11,107.11,22200000.0
2008-01-29 23:02:00,107.11,107.12,107.09,107.11,158700000.0
2008-01-29 23:03:00,107.11,107.11,107.09,107.11,68800000.0
2008-01-29 23:04:00,107.11,107.12,107.09,107.1,44300000.0
2008-01-29 23:05:00,107.1,107.12,107.09,107.11,180000000.0
2008-01-29 23:06:00,107.11,107.11,107.09,107.11,161500000.0
2008-01-29 23:07:00,107.11,107.11,107.075,107.1,59600000.0
2008-01-29 23:08:00,107.1,107.11,107.075,107.08,165300000.0
2008-01-29 23:09:00,107.08,107.1,107.06,107.1,52400000.0
2008-01-29 23:10:00,107.1,107.165,107.1,107.165,206200000.0
2008-01-29 23:11:00,107.15,107.17,107.14,107.15,173000000.0
2008-01-29 23:12:00,107.15,107.18,107.15,107.18,48100000.0
2008-01-29 23:13:00,107.18,107.23,107.18,107.22,88400000.0
2008-01-29 23:14:00,107.22,107.22,107.21,107.21,48900000.0
2008-01-29 23:15:00,107.21,107.27,107.21,107.27,173200000.0
2008-01-29 23:16:00,107.27,107.27,107.23,107.23,32600000.0
2008-01-29 23:17:00,107.23,107.27,107.21,107.25,38900000.0
2008-01-29 23:18:00,107.25,107.25,107.2,107.21,137800000.0
2008-01-29 23:19:00,107.21,107.21,107.195,107.21,117600000.0
2008-01-29 23:20:00,107.21,107.23,107.19,107.21,289400000.0
2008-01-29 23:21:00,107.21,107.25,107.21,107.24,113400000.0
2008-01-29 23:22:00,107.24,107.25,107.24,107.24,51600000.0
2008-01-29 23:23:00,107.24,107.26,107.24,107.25,35000000.0
2008-01-29 23:24:00,107.26,107.28,107.24,107.28,36400000.0
2008-01-29 23:25:00,107.28,107.29,107.26,107.26,79400000.0
2008-01-29 23:26:00,107.26,107.26,107.26,107.26,29200000.0
2008-01-29 23:27:00,107.26,107.295,107.26,107.29,166900000.0
2008-01-29 23:28:00,107.29,107.33,107.28,107.33,282500000.0
2008-01-29 23:29:00,107.33,107.33,107.3,107.31,113400000.0
2008-01-29 23:30:00,107.315,107.34,107.31,107.32,94700000.0
2008-01-29 23:31:00,107.32,107.34,107.32,107.33,20500000.0
2008-01-29 23:32:00,107.33,107.35,107.31,107.34,107900000.0
2008-01-29 23:33:00,107.34,107.35,107.33,107.34,20100000.0
2008-01-29 23:34:00,107.34,107.36,107.33,107.35,121900000.0
2008-01-29 23:35:00,107.35,107.38,107.35,107.35,36000000.0
2008-01-29 23:36:00,107.35,107.35,107.31,107.34,17800000.0
2008-01-29 23:37:00,107.34,107.35,107.32,107.35,216000000.0
2008-01-29 23:38:00,107.35,107.35,107.325,107.34,70800000.0
2008-01-29 23:39:00,107.34,107.34,107.32,107.34,97500000.0
2008-01-29 23:40:00,107.34,107.34,107.32,107.33,68700000.0
2008-01-29 23:41:00,107.33,107.34,107.32,107.34,20700000.0
2008-01-29 23:42:00,107.33,107.34,107.32,107.33,42700000.0
2008-01-29 23:43:00,107.33,107.34,107.33,107.34,17600000.0
2008-01-29 23:44:00,107.34,107.34,107.31,107.32,114400000.0
2008-01-29 23:45:00,107.32,107.33,107.28,107.32,132500000.0
2008-01-29 23:46:00,107.32,107.35,107.27,107.33,232300000.0
2008-01-29 23:47:00,107.33,107.34,107.27,107.28,60000000.0
2008-01-29 23:48:00,107.28,107.28,107.23,107.25,173400001.0
2008-01-29 23:49:00,107.25,107.28,107.25,107.26,56600000.0
2008-01-29 23:50:00,107.26,107.3,107.25,107.28,40300000.0
2008-01-29 23:51:00,107.28,107.28,107.245,107.27,28000000.0
2008-01-29 23:52:00,107.27,107.27,107.25,107.26,121300000.0
2008-01-29 23:53:00,107.26,107.27,107.25,107.265,437300000.0
2008-01-29 23:54:00,107.27,107.27,107.26,107.26,171700000.0
2008-01-29 23:55:00,107.26,107.27,107.25,107.26,151900000.0
2008-01-29 23:56:00,107.26,107.26,107.24,107.24,79200000.0
2008-01-29 23:57:00,107.24,107.26,107.23,107.25,76300000.0
2008-01-29 23:58:00,107.25,107.28,107.25,107.28,72300000.0
2008-01-29 23:59:00,107.26,107.26,107.24,107.25,72000000.0
2008-01-30 00:00:00,107.25,107.25,107.25,107.25,6400000.0
2008-01-30 00:01:00,107.17,107.17,107.17,107.17,38600000.0
2008-01-30 00:02:00,107.11,107.13,107.1,107.1,38600000.0
2008-01-30 00:03:00,107.09,107.09,107.09,107.09,38600000.0
2008-01-30 00:04:00,107.27,107.27,107.26,107.26,38600000.0
2008-01-30 00:05:00,107.26,107.27,107.19,107.27,87500000.0
2008-01-30 00:06:00,107.27,107.3,107.27,107.3,95200000.0
2008-01-30 00:07:00,107.3,107.3,107.26,107.28,69200000.0
2008-01-30 00:08:00,107.28,107.28,107.28,107.28,20800000.0
2008-01-30 00:09:00,107.29,107.32,107.27,107.31,45400000.0
2008-01-30 00:10:00,107.31,107.32,107.27,107.28,83900000.0
2008-01-30 00:11:00,107.27,107.32,107.23,107.32,45500000.0
2008-01-30 00:12:00,107.32,107.32,107.27,107.28,47900000.0
2008-01-30 00:13:00,107.28,107.33,107.28,107.32,27900000.0
2008-01-30 00:14:00,107.32,107.34,107.31,107.34,23600000.0
2008-01-30 00:15:00,107.34,107.36,107.28,107.28,38100000.0
2008-01-30 00:16:00,107.28,107.32,107.26,107.26,51600000.0
2008-01-30 00:17:00,107.26,107.27,107.25,107.26,40100000.0
2008-01-30 00:18:00,107.26,107.26,107.26,107.26,50400000.0
2008-01-30 00:19:00,107.26,107.26,107.26,107.26,22500000.0
2008-01-30 00:20:00,107.26,107.26,107.2,107.24,39800000.0
2008-01-30 00:21:00,107.24,107.24,107.24,107.24,7000000.0
2008-01-30 00:22:00,107.25,107.25,107.24,107.24,21000000.0
2008-01-30 00:23:00,107.24,107.245,107.22,107.245,74500000.0
2008-01-30 00:24:00,107.245,107.245,107.23,107.23,144500000.0
2008-01-30 00:25:00,107.235,107.245,107.22,107.235,161600000.0
2008-01-30 00:26:00,107.23,107.255,107.23,107.255,154700000.0
2008-01-30 00:27:00,107.255,107.255,107.24,107.245,153000000.0
2008-01-30 00:28:00,107.245,107.245,107.235,107.235,80000000.0
2008-01-30 00:29:00,107.235,107.285,107.23,107.265,284800000.0
2008-01-30 00:30:00,107.265,107.265,107.22,107.26,177600000.0
2008-01-30 00:31:00,107.26,107.265,107.24,107.24,272400000.0
2008-01-30 00:32:00,107.24,107.25,107.23,107.245,171900000.0
2008-01-30 00:33:00,107.23,107.25,107.22,107.23,85300000.0
2008-01-30 00:34:00,107.23,107.23,107.215,107.215,74700000.0
2008-01-30 00:35:00,107.245,107.25,107.195,107.195,338400000.0
2008-01-30 00:36:00,107.195,107.2,107.19,107.195,126500000.0
2008-01-30 00:37:00,107.195,107.2,107.17,107.2,167400000.0
2008-01-30 00:38:00,107.2,107.2,107.19,107.2,97700000.0
2008-01-30 00:39:00,107.2,107.2,107.1,107.1,217800000.0
2008-01-30 00:40:00,107.1,107.11,107.1,107.1,186400000.0
2008-01-30 00:41:00,107.1,107.105,107.08,107.09,127800000.0
2008-01-30 00:42:00,107.105,107.19,107.06,107.125,74300000.0
2008-01-30 00:43:00,107.11,107.19,107.105,107.19,326700000.0
2008-01-30 00:44:00,107.19,107.19,107.17,107.17,105000000.0
2008-01-30 00:45:00,107.18,107.19,107.18,107.185,87000000.0
2008-01-30 00:46:00,107.2,107.2,107.175,107.175,66000000.0
2008-01-30 00:47:00,107.165,107.17,107.15,107.15,78400000.0
2008-01-30 00:48:00,107.16,107.2,107.16,107.19,116300000.0
2008-01-30 00:49:00,107.19,107.2,107.18,107.19,91500000.0
2008-01-30 00:50:00,107.2,107.2,107.18,107.18,10200000.0
2008-01-30 00:51:00,107.185,107.2,107.17,107.2,45400000.0
2008-01-30 00:52:00,107.2,107.2,107.18,107.185,35000000.0
2008-01-30 00:53:00,107.19,107.2,107.19,107.19,2000000.0
2008-01-30 00:54:00,107.19,107.22,107.17,107.22,46700000.0
2008-01-30 00:55:00,107.22,107.22,107.2,107.21,15600000.0
2008-01-30 00:56:00,107.195,107.21,107.195,107.21,5300000.0
2008-01-30 00:57:00,107.21,107.21,107.185,107.21,43100000.0
2008-01-30 00:58:00,107.195,107.2,107.195,107.2,56900000.0
2008-01-30 00:59:00,107.15,107.2,107.15,107.2,181700000.0
2008-01-30 01:00:00,107.2,107.2,107.09,107.12,181700000.0
2008-01-30 01:01:00,107.12,107.12,107.11,107.12,107900000.0
2008-01-30 01:02:00,107.12,107.12,107.1,107.1,92400000.0
2008-01-30 01:03:00,107.1,107.1,107.05,107.07,207700000.0
2008-01-30 01:04:00,107.06,107.16,107.05,107.135,351100000.0
2008-01-30 01:05:00,107.135,107.145,107.065,107.065,343400001.0
2008-01-30 01:06:00,107.065,107.115,106.99,107.02,903900000.0
2008-01-30 01:07:00,107.02,107.07,107.02,107.05,228100000.0
2008-01-30 01:08:00,107.06,107.06,107.04,107.05,57500000.0
2008-01-30 01:09:00,107.05,107.05,107.04,107.04,42000000.0
2008-01-30 01:10:00,107.04,107.07,107.035,107.06,52600000.0
2008-01-30 01:11:00,107.07,107.12,107.045,107.11,312700000.0
2008-01-30 01:12:00,107.11,107.13,107.11,107.125,352600000.0
2008-01-30 01:13:00,107.125,107.125,107.1,107.115,239900000.0
2008-01-30 01:14:00,107.1,107.14,107.09,107.115,266300000.0
2008-01-30 01:15:00,107.115,107.115,107.06,107.1,484300000.0
2008-01-30 01:16:00,107.1,107.1,107.07,107.08,118100000.0
2008-01-30 01:17:00,107.08,107.08,107.075,107.08,8200000.0
2008-01-30 01:18:00,107.055,107.07,107.05,107.07,86900000.0
2008-01-30 01:19:00,107.08,107.09,107.07,107.08,46600000.0
2008-01-30 01:20:00,107.08,107.08,107.055,107.07,37900000.0
2008-01-30 01:21:00,107.07,107.07,107.055,107.06,90700000.0
2008-01-30 01:22:00,107.06,107.06,107.04,107.04,25700000.0
2008-01-30 01:23:00,107.04,107.06,107.04,107.05,10700000.0
2008-01-30 01:24:00,107.05,107.05,107.05,107.05,1000000.0
2008-01-30 01:25:00,106.9,106.93,106.9,106.91,21800000.0
2008-01-30 01:26:00,107.06,107.06,107.035,107.035,21800000.0
2008-01-30 01:27:00,107.035,107.04,107.03,107.035,17100000.0
2008-01-30 01:28:00,107.04,107.04,107.04,107.04,15500000.0
2008-01-30 01:29:00,107.04,107.08,107.04,107.08,34200000.0
2008-01-30 01:30:00,107.08,107.08,107.07,107.07,20600000.0
2008-01-30 01:31:00,107.07,107.07,107.065,107.07,80800000.0
2008-01-30 01:32:00,107.07,107.105,107.07,107.1,12200000.0
2008-01-30 01:33:00,107.1,107.15,107.085,107.125,184900000.0
2008-01-30 01:34:00,107.13,107.18,107.125,107.18,451000000.0
2008-01-30 01:35:00,107.19,107.19,107.12,107.13,415200000.0
2008-01-30 01:36:00,107.125,107.14,107.015,107.025,675300001.0
2008-01-30 01:37:00,107.025,107.08,107.025,107.08,553300000.0
2008-01-30 01:38:00,107.08,107.08,107.05,107.07,546500000.0
2008-01-30 01:39:00,107.08,107.12,107.07,107.1,665400000.0
2008-01-30 01:40:00,107.1,107.14,107.09,107.115,355200000.0
2008-01-30 01:41:00,107.115,107.185,107.11,107.13,394500000.0
2008-01-30 01:42:00,107.13,107.165,107.125,107.125,728200000.0
2008-01-30 01:43:00,107.16,107.185,107.12,107.185,433699999.0
2008-01-30 01:44:00,107.185,107.22,107.145,107.15,876799999.0
2008-01-30 01:45:00,107.185,107.23,107.15,107.2,631700000.0
2008-01-30 01:46:00,107.2,107.235,107.19,107.23,641899993.0
2008-01-30 01:47:00,107.22,107.24,107.2,107.23,535300000.0
2008-01-30 01:48:00,107.23,107.23,107.21,107.21,111600000.0
2008-01-30 01:49:00,107.21,107.21,107.17,107.175,54600000.0
2008-01-30 01:50:00,107.17,107.22,107.17,107.205,216000000.0
2008-01-30 01:51:00,107.205,107.22,107.2,107.21,208700000.0
2008-01-30 01:52:00,107.21,107.21,107.18,107.185,150100000.0
2008-01-30 01:53:00,107.185,107.19,107.15,107.15,283600000.0
2008-01-30 01:54:00,107.15,107.17,107.145,107.17,248600000.0
2008-01-30 01:55:00,107.17,107.17,107.15,107.16,75300000.0
2008-01-30 01:56:00,107.16,107.18,107.14,107.17,203000000.0
2008-01-30 01:57:00,107.17,107.18,107.15,107.15,59000000.0
2008-01-30 01:58:00,107.15,107.16,107.145,107.145,48600000.0
2008-01-30 01:59:00,107.145,107.2,107.145,107.2,548900000.0
2008-01-30 02:00:00,107.2,107.2,107.18,107.18,330400000.0
2008-01-30 02:01:00,107.18,107.18,107.165,107.165,370400000.0
2008-01-30 02:02:00,107.165,107.175,107.165,107.17,356700000.0
2008-01-30 02:03:00,107.17,107.17,107.135,107.135,427100000.0
2008-01-30 02:04:00,107.135,107.145,107.1,107.145,438900000.0
2008-01-30 02:05:00,107.145,107.145,107.11,107.145,651000000.0
2008-01-30 02:06:00,107.145,107.145,107.07,107.095,486600000.0
2008-01-30 02:07:00,107.095,107.13,107.09,107.095,820400000.0
2008-01-30 02:08:00,107.095,107.115,107.08,107.08,565600000.0
2008-01-30 02:09:00,107.095,107.095,107.08,107.09,419600000.0
2008-01-30 02:10:00,107.09,107.115,107.09,107.095,355400000.0
2008-01-30 02:11:00,107.09,107.1,107.075,107.095,506000000.0
2008-01-30 02:12:00,107.095,107.095,107.07,107.07,598200000.0
2008-01-30 02:13:00,107.085,107.09,107.075,107.075,360800000.0
2008-01-30 02:14:00,107.075,107.075,106.97,107.025,1064100000.0
2008-01-30 02:15:00,107.03,107.06,107.005,107.03,1004700000.0
2008-01-30 02:16:00,107.03,107.03,106.995,107.025,940700000.0
2008-01-30 02:17:00,107.02,107.035,106.99,107.0,723500000.0
2008-01-30 02:18:00,107.0,107.0,106.915,106.94,1023100000.0
2008-01-30 02:19:00,106.94,106.94,106.9,106.91,633200000.0
2008-01-30 02:20:00,106.91,106.95,106.91,106.95,579400000.0
2008-01-30 02:21:00,106.95,106.96,106.945,106.96,393300000.0
2008-01-30 02:22:00,106.96,106.98,106.96,106.98,191000000.0
2008-01-30 02:23:00,106.97,106.98,106.955,106.98,240700000.0
2008-01-30 02:24:00,106.98,106.98,106.9,106.91,219800000.0
2008-01-30 02:25:00,106.91,106.94,106.91,106.92,221800000.0
2008-01-30 02:26:00,106.92,106.97,106.91,106.96,263800000.0
2008-01-30 02:27:00,106.96,106.97,106.94,106.965,383000000.0
2008-01-30 02:28:00,106.965,106.965,106.94,106.95,606300000.0
2008-01-30 02:29:00,106.95,107.04,106.945,106.99,723100000.0
2008-01-30 02:30:00,106.99,107.005,106.99,107.005,448000000.0
2008-01-30 02:31:00,107.005,107.045,107.0,107.02,359400000.0
2008-01-30 02:32:00,107.02,107.02,106.965,107.0,329500000.0
2008-01-30 02:33:00,107.0,107.01,106.99,106.99,124700000.0
2008-01-30 02:34:00,106.995,107.005,106.99,107.0,105500000.0
2008-01-30 02:35:00,107.005,107.04,107.0,107.03,168400000.0
2008-01-30 02:36:00,107.03,107.03,107.0,107.01,112400000.0
2008-01-30 02:37:00,107.01,107.02,107.005,107.02,37600000.0
2008-01-30 02:38:00,107.02,107.03,107.01,107.02,130800000.0
2008-01-30 02:39:00,107.02,107.03,107.0,107.01,225400000.0
2008-01-30 02:40:00,107.01,107.03,107.0,107.01,60000000.0
2008-01-30 02:41:00,107.01,107.02,107.01,107.02,53800000.0
2008-01-30 02:42:00,107.02,107.02,107.0,107.0,188200000.0
2008-01-30 02:43:00,107.0,107.02,106.98,106.99,274200000.0
2008-01-30 02:44:00,106.995,107.005,106.99,106.995,458700000.0
2008-01-30 02:45:00,106.995,107.01,106.995,107.005,294600000.0
2008-01-30 02:46:00,107.005,107.015,106.99,106.99,292100000.0
2008-01-30 02:47:00,106.995,107.01,106.98,106.995,262100000.0
2008-01-30 02:48:00,106.995,106.995,106.985,106.995,228500000.0
2008-01-30 02:49:00,106.99,106.995,106.97,106.97,229700000.0
2008-01-30 02:50:00,106.97,106.995,106.965,106.995,504500000.0
2008-01-30 02:51:00,106.995,107.025,106.995,107.025,483600000.0
2008-01-30 02:52:00,107.025,107.035,107.01,107.015,426600000.0
2008-01-30 02:53:00,107.015,107.015,107.0,107.01,250500000.0
2008-01-30 02:54:00,107.01,107.07,107.005,107.04,321200000.0
2008-01-30 02:55:00,107.035,107.06,107.01,107.04,608700000.0
2008-01-30 02:56:00,107.04,107.04,107.01,107.02,192100000.0
2008-01-30 02:57:00,107.02,107.02,106.975,107.0,460100000.0
2008-01-30 02:58:00,107.0,107.01,106.95,106.95,381600000.0
2008-01-30 02:59:00,106.95,106.98,106.95,106.975,56900000.0
2008-01-30 03:00:00,106.975,106.99,106.97,106.98,38200000.0
2008-01-30 03:01:00,106.98,107.0,106.97,106.97,109600000.0
2008-01-30 03:02:00,106.97,106.98,106.96,106.975,152900000.0
2008-01-30 03:03:00,106.98,107.0,106.97,106.99,64400000.0
2008-01-30 03:04:00,106.99,107.01,106.98,106.98,86600000.0
2008-01-30 03:05:00,106.98,106.98,106.935,106.98,265500000.0
2008-01-30 03:06:00,106.99,107.01,106.955,106.955,215800000.0
2008-01-30 03:07:00,106.96,106.98,106.945,106.97,334700000.0
2008-01-30 03:08:00,106.97,106.99,106.965,106.98,215700000.0
2008-01-30 03:09:00,106.98,106.99,106.975,106.985,237600000.0
2008-01-30 03:10:00,106.985,106.99,106.95,106.955,636000000.0
2008-01-30 03:11:00,106.955,106.96,106.93,106.94,339000000.0
2008-01-30 03:12:00,106.94,106.94,106.89,106.89,670400000.0
2008-01-30 03:13:00,106.89,106.92,106.88,106.92,724200000.0
2008-01-30 03:14:00,106.91,106.94,106.9,106.92,615100000.0
2008-01-30 03:15:00,106.92,106.925,106.88,106.88,624500000.0
2008-01-30 03:16:00,106.88,106.88,106.86,106.87,670100000.0
2008-01-30 03:17:00,106.88,106.88,106.865,106.87,420500000.0
2008-01-30 03:18:00,106.87,106.9,106.87,106.9,284900000.0
2008-01-30 03:19:00,106.905,106.91,106.89,106.89,345700000.0
2008-01-30 03:20:00,106.9,106.9,106.865,106.87,397000000.0
2008-01-30 03:21:00,106.87,106.905,106.87,106.895,680000000.0
2008-01-30 03:22:00,106.895,106.92,106.895,106.9,512000000.0
2008-01-30 03:23:00,106.895,106.895,106.89,106.89,320100000.0
2008-01-30 03:24:00,106.89,106.895,106.875,106.875,560000000.0
2008-01-30 03:25:00,106.875,106.885,106.86,106.875,402999999.0
2008-01-30 03:26:00,106.875,106.915,106.87,106.91,384200000.0
2008-01-30 03:27:00,106.91,106.93,106.9,106.91,329600000.0
2008-01-30 03:28:00,106.92,106.925,106.91,106.91,404000000.0
2008-01-30 03:29:00,106.91,106.93,106.895,106.895,557100000.0
2008-01-30 03:30:00,106.895,106.915,106.895,106.91,332000000.0
2008-01-30 03:31:00,106.91,106.96,106.91,106.955,487000000.0
2008-01-30 03:32:00,106.955,106.965,106.95,106.965,279800000.0
2008-01-30 03:33:00,106.965,106.985,106.945,106.97,520800000.0
2008-01-30 03:34:00,106.97,106.98,106.96,106.975,288100000.0
2008-01-30 03:35:00,106.975,106.98,106.96,106.98,209900000.0
2008-01-30 03:36:00,106.98,107.0,106.98,106.985,483300000.0
2008-01-30 03:37:00,106.985,106.99,106.98,106.98,241900000.0
2008-01-30 03:38:00,106.98,107.04,106.98,107.035,364900000.0
2008-01-30 03:39:00,107.035,107.04,107.02,107.03,328900000.0
2008-01-30 03:40:00,107.03,107.07,107.03,107.07,118000000.0
2008-01-30 03:41:00,107.06,107.08,107.06,107.07,148600000.0
2008-01-30 03:42:00,107.07,107.07,107.035,107.05,309700000.0
2008-01-30 03:43:00,107.05,107.07,107.04,107.07,129500000.0
2008-01-30 03:44:00,107.07,107.08,107.07,107.07,82400000.0
2008-01-30 03:45:00,107.07,107.07,107.04,107.06,138700000.0
2008-01-30 03:46:00,107.055,107.055,106.94,106.94,260900000.0
2008-01-30 03:47:00,106.94,106.97,106.91,106.91,550100000.0
2008-01-30 03:48:00,106.935,106.95,106.92,106.92,243600001.0
2008-01-30 03:49:00,106.92,106.945,106.92,106.94,328900001.0
2008-01-30 03:50:00,106.94,106.965,106.94,106.965,327000000.0
2008-01-30 03:51:00,106.965,106.985,106.955,106.985,558400000.0
2008-01-30 03:52:00,106.985,107.02,106.975,106.985,788100000.0
2008-01-30 03:53:00,106.985,106.985,106.95,106.95,213600000.0
2008-01-30 03:54:00,106.96,107.0,106.96,106.98,362200000.0
2008-01-30 03:55:00,106.98,107.0,106.96,106.98,683100000.0
2008-01-30 03:56:00,106.985,106.99,106.97,106.98,680000000.0
2008-01-30 03:57:00,106.98,107.0,106.975,106.975,354400000.0
2008-01-30 03:58:00,106.975,107.015,106.96,107.015,787500001.0
2008-01-30 03:59:00,107.015,107.095,107.01,107.095,1283000000.0
2008-01-30 04:00:00,107.095,107.095,106.96,107.015,1706200005.0
2008-01-30 04:01:00,107.015,107.035,107.0,107.035,506200000.0
2008-01-30 04:02:00,107.035,107.05,107.01,107.01,780800000.0
2008-01-30 04:03:00,107.01,107.01,106.96,106.985,464300000.0
2008-01-30 04:04:00,106.96,107.0,106.95,106.98,424200000.0
2008-01-30 04:05:00,107.0,107.005,106.995,107.005,216000000.0
2008-01-30 04:06:00,107.005,107.005,106.96,106.98,504200000.0
2008-01-30 04:07:00,106.98,107.02,106.97,107.02,203500000.0
2008-01-30 04:08:00,107.02,107.02,107.01,107.02,255900000.0
2008-01-30 04:09:00,107.02,107.02,106.97,107.015,204900000.0
2008-01-30 04:10:00,107.015,107.015,107.015,107.015,48000000.0
2008-01-30 04:11:00,107.02,107.025,107.015,107.025,273600000.0
2008-01-30 04:12:00,107.025,107.025,107.015,107.015,144000000.0
2008-01-30 04:13:00,107.02,107.025,107.0,107.005,393600000.0
2008-01-30 04:14:00,107.005,107.005,106.975,106.98,545600000.0
2008-01-30 04:15:00,106.99,107.0,106.98,106.98,210400000.0
2008-01-30 04:16:00,106.98,107.01,106.975,107.01,148400000.0
2008-01-30 04:17:00,107.01,107.01,106.995,107.01,367000000.0
2008-01-30 04:18:00,107.01,107.01,106.985,107.0,397200000.0
2008-01-30 04:19:00,107.0,107.0,106.98,106.98,121000000.0
2008-01-30 04:20:00,106.975,106.99,106.96,106.96,412100000.0
2008-01-30 04:21:00,106.965,106.98,106.96,106.98,345600000.0
2008-01-30 04:22:00,106.975,106.98,106.94,106.94,188000000.0
2008-01-30 04:23:00,106.94,106.97,106.92,106.92,126700000.0
2008-01-30 04:24:00,106.92,106.94,106.92,106.93,204500000.0
2008-01-30 04:25:00,106.93,106.93,106.915,106.93,204800000.0
2008-01-30 04:26:00,106.93,106.97,106.93,106.955,262300000.0
2008-01-30 04:27:00,106.95,106.97,106.945,106.95,531400000.0
2008-01-30 04:28:00,106.95,106.97,106.94,106.97,184000000.0
2008-01-30 04:29:00,106.97,106.98,106.96,106.98,121200000.0
2008-01-30 04:30:00,106.98,106.98,106.97,106.98,181800000.0
2008-01-30 04:31:00,106.98,107.04,106.98,107.04,348000000.0
2008-01-30 04:32:00,107.04,107.08,107.03,107.05,347400000.0
2008-01-30 04:33:00,107.05,107.07,107.035,107.055,361400000.0
2008-01-30 04:34:00,107.06,107.09,107.02,107.035,632800000.0
2008-01-30 04:35:00,107.035,107.065,107.01,107.045,742900000.0
2008-01-30 04:36:00,107.05,107.06,107.03,107.03,493600000.0
2008-01-30 04:37:00,107.03,107.04,106.995,107.01,485700000.0
2008-01-30 04:38:00,107.01,107.03,106.99,107.02,485400000.0
2008-01-30 04:39:00,107.02,107.04,107.02,107.04,167800000.0
2008-01-30 04:40:00,107.04,107.05,107.03,107.05,252500000.0
2008-01-30 04:41:00,107.045,107.07,107.04,107.06,838200000.0
2008-01-30 04:42:00,107.06,107.08,107.04,107.065,650800000.0
2008-01-30 04:43:00,107.065,107.115,107.04,107.115,687800000.0
2008-01-30 04:44:00,107.115,107.14,107.09,107.125,786300000.0
2008-01-30 04:45:00,107.125,107.125,107.1,107.105,554800000.0
2008-01-30 04:46:00,107.105,107.215,107.095,107.18,1208000000.0
2008-01-30 04:47:00,107.185,107.185,107.15,107.16,1000600000.0
2008-01-30 04:48:00,107.16,107.16,107.095,107.1,642200000.0
2008-01-30 04:49:00,107.1,107.12,107.08,107.1,821600001.0
2008-01-30 04:50:00,107.1,107.105,107.065,107.07,741199993.0
2008-01-30 04:51:00,107.07,107.115,107.07,107.11,758599999.0
2008-01-30 04:52:00,107.11,107.11,107.055,107.09,717800001.0
2008-01-30 04:53:00,107.09,107.125,107.09,107.12,778700000.0
2008-01-30 04:54:00,107.125,107.165,107.125,107.145,779600000.0
2008-01-30 04:55:00,107.145,107.145,107.115,107.115,488500000.0
2008-01-30 04:56:00,107.115,107.12,107.095,107.1,639000000.0
2008-01-30 04:57:00,107.1,107.1,107.09,107.1,222500000.0
2008-01-30 04:58:00,107.1,107.105,107.09,107.09,429100000.0
2008-01-30 04:59:00,107.09,107.09,107.08,107.09,126200000.0
2008-01-30 05:00:00,107.09,107.11,107.09,107.11,174400000.0
2008-01-30 05:01:00,107.11,107.115,107.09,107.095,155200000.0
2008-01-30 05:02:00,107.095,107.095,107.065,107.065,250000000.0
2008-01-30 05:03:00,107.065,107.08,107.065,107.075,145600000.0
2008-01-30 05:04:00,107.075,107.075,107.06,107.07,118300000.0
2008-01-30 05:05:00,107.07,107.07,107.05,107.055,376400000.0
2008-01-30 05:06:00,107.055,107.055,107.03,107.03,300800000.0
2008-01-30 05:07:00,107.03,107.05,107.03,107.045,395200000.0
2008-01-30 05:08:00,107.045,107.05,107.035,107.04,396000000.0
2008-01-30 05:09:00,107.04,107.06,107.035,107.055,386400000.0
2008-01-30 05:10:00,107.055,107.06,107.05,107.05,273700000.0
2008-01-30 05:11:00,107.05,107.05,107.04,107.04,6400000.0
2008-01-30 05:12:00,107.05,107.055,107.045,107.055,190200000.0
2008-01-30 05:13:00,107.055,107.065,107.03,107.04,229700000.0
2008-01-30 05:14:00,107.04,107.04,107.025,107.03,289000000.0
2008-01-30 05:15:00,107.04,107.045,107.025,107.03,288100000.0
2008-01-30 05:16:00,107.03,107.035,107.015,107.015,272800000.0
2008-01-30 05:17:00,107.015,107.02,107.005,107.015,379200000.0
2008-01-30 05:18:00,107.015,107.02,107.005,107.005,228200000.0
2008-01-30 05:19:00,107.005,107.025,107.005,107.02,92500000.0
2008-01-30 05:20:00,107.02,107.03,107.0,107.03,255600000.0
2008-01-30 05:21:00,107.03,107.04,107.03,107.035,161300000.0
2008-01-30 05:22:00,107.04,107.04,107.02,107.04,135000000.0
2008-01-30 05:23:00,107.04,107.04,107.02,107.025,214300000.0
2008-01-30 05:24:00,107.025,107.03,107.0,107.0,380500000.0
2008-01-30 05:25:00,107.0,107.01,107.0,107.0,623600000.0
2008-01-30 05:26:00,107.0,107.01,106.99,107.0,129600000.0
2008-01-30 05:27:00,107.0,107.01,106.99,107.0,404500000.0
2008-01-30 05:28:00,107.0,107.0,106.98,106.98,478700000.0
2008-01-30 05:29:00,106.98,106.99,106.97,106.97,643500000.0
2008-01-30 05:30:00,106.975,106.975,106.96,106.96,457600000.0
2008-01-30 05:31:00,106.96,106.96,106.94,106.95,210800000.0
2008-01-30 05:32:00,106.95,106.96,106.93,106.94,292800000.0
2008-01-30 05:33:00,106.94,106.94,106.905,106.91,222000000.0
2008-01-30 05:34:00,106.91,106.94,106.905,106.92,144700000.0
2008-01-30 05:35:00,106.92,106.93,106.92,106.92,84200000.0
2008-01-30 05:36:00,106.93,106.95,106.92,106.95,164800000.0
2008-01-30 05:37:00,106.95,106.95,106.935,106.94,99200000.0
2008-01-30 05:38:00,106.94,106.97,106.94,106.95,109800000.0
2008-01-30 05:39:00,106.95,106.98,106.95,106.955,404800000.0
2008-01-30 05:40:00,106.955,106.97,106.95,106.955,367200000.0
2008-01-30 05:41:00,106.97,106.97,106.93,106.94,191400000.0
2008-01-30 05:42:00,106.95,106.955,106.94,106.95,337600000.0
2008-01-30 05:43:00,106.95,107.0,106.95,107.0,71900000.0
2008-01-30 05:44:00,107.0,107.0,106.975,106.98,177600000.0
2008-01-30 05:45:00,106.98,107.0,106.98,106.98,199800000.0
2008-01-30 05:46:00,106.98,107.0,106.98,107.0,40000000.0
2008-01-30 05:47:00,107.0,107.0,106.99,107.0,30400000.0
2008-01-30 05:48:00,107.0,107.0,106.97,106.97,116000000.0
2008-01-30 05:49:00,106.97,106.97,106.93,106.95,179200000.0
2008-01-30 05:50:00,106.95,106.95,106.93,106.93,84800000.0
2008-01-30 05:51:00,106.94,106.94,106.94,106.94,12000000.0
2008-01-30 05:52:00,106.935,106.96,106.93,106.95,243700000.0
2008-01-30 05:53:00,106.95,106.96,106.95,106.96,190400000.0
2008-01-30 05:54:00,106.96,106.96,106.94,106.95,141600000.0
2008-01-30 05:55:00,106.95,106.97,106.945,106.96,189300000.0
2008-01-30 05:56:00,106.96,106.99,106.945,106.99,354400000.0
2008-01-30 05:57:00,106.99,107.01,106.99,106.995,365400000.0
2008-01-30 05:58:00,106.995,107.01,106.975,106.975,328500000.0
2008-01-30 05:59:00,106.975,106.98,106.96,106.975,477300000.0
2008-01-30 06:00:00,106.975,106.98,106.96,106.96,398600000.0
2008-01-30 06:01:00,106.96,106.97,106.95,106.96,293400000.0
2008-01-30 06:02:00,106.96,106.97,106.95,106.97,274400000.0
2008-01-30 06:03:00,106.97,106.98,106.955,106.975,221600000.0
2008-01-30 06:04:00,106.975,106.975,106.95,106.97,283900000.0
2008-01-30 06:05:00,106.965,106.98,106.95,106.96,376400000.0
2008-01-30 06:06:00,106.96,106.96,106.955,106.96,77600000.0
2008-01-30 06:07:00,106.96,106.96,106.93,106.93,480300000.0
2008-01-30 06:08:00,106.93,106.93,106.875,106.885,446400000.0
2008-01-30 06:09:00,106.885,106.885,106.85,106.86,248400000.0
2008-01-30 06:10:00,106.86,106.88,106.84,106.84,561300000.0
2008-01-30 06:11:00,106.87,106.88,106.855,106.865,376000000.0
2008-01-30 06:12:00,106.87,106.88,106.85,106.865,377699999.0
2008-01-30 06:13:00,106.865,106.88,106.865,106.875,353600000.0
2008-01-30 06:14:00,106.87,106.88,106.855,106.855,412800000.0
2008-01-30 06:15:00,106.855,106.855,106.82,106.84,796900000.0
2008-01-30 06:16:00,106.84,106.865,106.82,106.865,618999998.0
2008-01-30 06:17:00,106.865,106.915,106.865,106.905,631500000.0
2008-01-30 06:18:00,106.905,106.91,106.9,106.9,232000000.0
2008-01-30 06:19:00,106.9,106.935,106.895,106.93,561500000.0
2008-01-30 06:20:00,106.93,106.935,106.905,106.91,598200000.0
2008-01-30 06:21:00,106.91,106.935,106.91,106.92,451900000.0
2008-01-30 06:22:00,106.92,106.935,106.91,106.93,235100001.0
2008-01-30 06:23:00,106.93,106.93,106.91,106.925,259200000.0
2008-01-30 06:24:00,106.925,106.93,106.925,106.93,232000000.0
2008-01-30 06:25:00,106.93,106.95,106.92,106.93,380000000.0
2008-01-30 06:26:00,106.93,106.93,106.91,106.92,432000000.0
2008-01-30 06:27:00,106.92,106.945,106.915,106.94,386500000.0
2008-01-30 06:28:00,106.94,106.955,106.94,106.95,247500000.0
2008-01-30 06:29:00,106.95,106.965,106.95,106.955,406200000.0
2008-01-30 06:30:00,106.955,106.97,106.95,106.96,298800000.0
2008-01-30 06:31:00,106.96,106.97,106.955,106.97,290900000.0
2008-01-30 06:32:00,106.97,106.99,106.97,106.985,487200000.0
2008-01-30 06:33:00,106.985,107.02,106.98,107.005,429900000.0
2008-01-30 06:34:00,107.005,107.01,106.98,106.98,357700000.0
2008-01-30 06:35:00,106.98,106.98,106.96,106.96,541300000.0
2008-01-30 06:36:00,106.96,106.99,106.96,106.99,386400000.0
2008-01-30 06:37:00,106.99,107.01,106.985,107.0,431500000.0
2008-01-30 06:38:00,107.0,107.01,106.975,106.98,495400000.0
2008-01-30 06:39:00,106.98,106.98,106.95,106.955,368100000.0
2008-01-30 06:40:00,106.955,106.96,106.95,106.96,180200000.0
2008-01-30 06:41:00,106.96,106.96,106.935,106.945,303300000.0
2008-01-30 06:42:00,106.945,106.945,106.83,106.88,696700000.0
2008-01-30 06:43:00,106.88,106.89,106.87,106.87,367000000.0
2008-01-30 06:44:00,106.87,106.9,106.87,106.895,374700000.0
2008-01-30 06:45:00,106.895,106.895,106.88,106.88,336800000.0
2008-01-30 06:46:00,106.88,106.89,106.87,106.88,323700000.0
2008-01-30 06:47:00,106.885,106.915,106.885,106.915,312000000.0
2008-01-30 06:48:00,106.915,106.925,106.89,106.925,198400000.0
2008-01-30 06:49:00,106.925,106.925,106.915,106.925,404300000.0
2008-01-30 06:50:00,106.925,106.93,106.915,106.925,357800000.0
2008-01-30 06:51:00,106.925,106.925,106.885,106.885,364800000.0
2008-01-30 06:52:00,106.88,106.905,106.845,106.885,1080400000.0
2008-01-30 06:53:00,106.885,106.9,106.86,106.87,803900001.0
2008-01-30 06:54:00,106.88,106.905,106.85,106.88,763300000.0
2008-01-30 06:55:00,106.88,106.905,106.87,106.905,698700000.0
2008-01-30 06:56:00,106.905,106.935,106.89,106.925,563200000.0
2008-01-30 06:57:00,106.925,106.935,106.92,106.93,432000000.0
2008-01-30 06:58:00,106.93,106.935,106.92,106.935,288800000.0
2008-01-30 06:59:00,106.935,106.98,106.93,106.97,923200000.0
2008-01-30 07:00:00,106.97,106.99,106.97,106.97,432500000.0
2008-01-30 07:01:00,106.97,106.98,106.92,106.94,812700000.0
2008-01-30 07:02:00,106.94,106.95,106.9,106.925,368100000.0
2008-01-30 07:03:00,106.925,106.945,106.91,106.945,191900000.0
2008-01-30 07:04:00,106.945,106.96,106.93,106.93,556700000.0
2008-01-30 07:05:00,106.93,106.94,106.925,106.94,105500000.0
2008-01-30 07:06:00,106.94,106.94,106.93,106.94,205600000.0
2008-01-30 07:07:00,106.94,106.94,106.93,106.93,332000000.0
2008-01-30 07:08:00,106.93,106.95,106.93,106.95,182400000.0
2008-01-30 07:09:00,106.94,106.95,106.94,106.95,47200000.0
2008-01-30 07:10:00,107.09,107.09,107.07,107.07,219200000.0
2008-01-30 07:11:00,106.955,106.96,106.94,106.94,219200000.0
2008-01-30 07:12:00,106.945,106.95,106.94,106.95,101600000.0
2008-01-30 07:13:00,106.945,106.955,106.93,106.95,157500000.0
2008-01-30 07:14:00,106.95,106.975,106.95,106.96,254400000.0
2008-01-30 07:15:00,106.96,106.98,106.96,106.98,367500000.0
2008-01-30 07:16:00,106.975,107.01,106.97,106.995,263900000.0
2008-01-30 07:17:00,106.995,107.0,106.94,106.96,492800001.0
2008-01-30 07:18:00,106.96,106.98,106.96,106.97,312000000.0
2008-01-30 07:19:00,106.97,106.97,106.94,106.94,211300000.0
2008-01-30 07:20:00,106.94,106.95,106.93,106.945,263900000.0
2008-01-30 07:21:00,106.95,106.995,106.95,106.98,281700000.0
2008-01-30 07:22:00,106.975,106.985,106.96,106.985,183400000.0
2008-01-30 07:23:00,106.985,106.985,106.975,106.975,243100000.0
2008-01-30 07:24:00,106.96,106.98,106.94,106.95,271300000.0
2008-01-30 07:25:00,106.95,106.95,106.94,106.94,78400000.0
2008-01-30 07:26:00,106.94,106.95,106.94,106.945,500000000.0
2008-01-30 07:27:00,106.945,106.95,106.92,106.935,409900000.0
2008-01-30 07:28:00,106.935,106.945,106.93,106.94,324700000.0
2008-01-30 07:29:00,106.94,106.94,106.9,106.92,519000000.0
2008-01-30 07:30:00,106.93,106.935,106.92,106.93,360200000.0
2008-01-30 07:31:00,106.93,106.93,106.895,106.895,510300000.0
2008-01-30 07:32:00,106.89,106.9,106.87,106.88,506000000.0
2008-01-30 07:33:00,106.88,106.915,106.88,106.89,387700000.0
2008-01-30 07:34:00,106.89,106.905,106.88,106.9,348000000.0
2008-01-30 07:35:00,106.9,106.92,106.895,106.92,542400000.0
2008-01-30 07:36:00,106.915,106.95,106.915,106.925,651300000.0
2008-01-30 07:37:00,106.93,106.96,106.93,106.96,628200000.0
2008-01-30 07:38:00,106.955,106.96,106.88,106.885,593200000.0
2008-01-30 07:39:00,106.885,106.91,106.885,106.91,371100000.0
2008-01-30 07:40:00,106.915,106.945,106.9,106.93,726600000.0
2008-01-30 07:41:00,106.935,106.935,106.915,106.93,325300000.0
2008-01-30 07:42:00,106.93,106.95,106.93,106.935,496200000.0
2008-01-30 07:43:00,106.935,106.94,106.92,106.93,745300000.0
2008-01-30 07:44:00,106.93,106.95,106.915,106.95,348900000.0
2008-01-30 07:45:00,106.955,106.975,106.945,106.965,432000000.0
2008-01-30 07:46:00,106.965,106.97,106.925,106.93,456000000.0
2008-01-30 07:47:00,106.93,106.93,106.91,106.92,52800000.0
2008-01-30 07:48:00,106.92,106.93,106.905,106.91,229100000.0
2008-01-30 07:49:00,106.9,106.94,106.9,106.92,189300000.0
2008-01-30 07:50:00,106.92,106.93,106.88,106.9,374300000.0
2008-01-30 07:51:00,106.9,106.92,106.9,106.92,87600000.0
2008-01-30 07:52:00,106.92,106.92,106.9,106.91,88200000.0
2008-01-30 07:53:00,106.91,106.92,106.91,106.92,36000000.0
2008-01-30 07:54:00,106.92,106.95,106.92,106.95,36200000.0
2008-01-30 07:55:00,106.94,106.94,106.93,106.94,59400000.0
2008-01-30 07:56:00,106.94,106.96,106.94,106.95,37900000.0
2008-01-30 07:57:00,106.95,106.96,106.94,106.96,115500000.0
2008-01-30 07:58:00,106.96,106.96,106.93,106.93,34600000.0
2008-01-30 07:59:00,106.93,106.96,106.925,106.96,192400000.0
2008-01-30 08:00:00,106.96,106.97,106.95,106.97,90900000.0
2008-01-30 08:01:00,106.955,106.99,106.95,106.98,662600000.0
2008-01-30 08:02:00,106.98,106.98,106.955,106.96,478900000.0
2008-01-30 08:03:00,106.96,106.97,106.94,106.97,554400000.0
2008-01-30 08:04:00,106.97,106.97,106.96,106.965,293900000.0
2008-01-30 08:05:00,106.965,106.975,106.96,106.96,379000000.0
2008-01-30 08:06:00,106.955,106.98,106.95,106.97,511300000.0
2008-01-30 08:07:00,106.97,106.99,106.97,106.99,350900000.0
2008-01-30 08:08:00,106.995,107.085,106.995,107.065,829700000.0
2008-01-30 08:09:00,107.065,107.095,107.065,107.08,830100000.0
2008-01-30 08:10:00,107.08,107.09,107.07,107.08,570000000.0
2008-01-30 08:11:00,107.09,107.095,107.08,107.09,375200000.0
2008-01-30 08:12:00,107.09,107.095,107.085,107.085,365200000.0
2008-01-30 08:13:00,107.085,107.09,107.08,107.09,215300000.0
2008-01-30 08:14:00,107.09,107.09,107.08,107.08,309000000.0
2008-01-30 08:15:00,107.08,107.085,107.045,107.055,428800000.0
2008-01-30 08:16:00,107.055,107.07,107.035,107.035,486800002.0
2008-01-30 08:17:00,107.05,107.075,106.99,106.99,635600000.0
2008-01-30 08:18:00,106.99,107.005,106.98,107.0,239000000.0
2008-01-30 08:19:00,107.0,107.05,106.98,107.05,224200000.0
2008-01-30 08:20:00,107.05,107.07,107.045,107.07,139200000.0
2008-01-30 08:21:00,107.07,107.07,107.045,107.05,212100000.0
2008-01-30 08:22:00,107.05,107.05,107.005,107.005,393200000.0
2008-01-30 08:23:00,107.005,107.03,106.995,107.03,314400000.0
2008-01-30 08:24:00,107.025,107.025,107.005,107.01,308600000.0
2008-01-30 08:25:00,107.01,107.035,107.01,107.015,561200000.0
2008-01-30 08:26:00,107.015,107.015,106.99,106.99,728000000.0
2008-01-30 08:27:00,106.99,107.005,106.985,107.0,563200000.0
2008-01-30 08:28:00,107.0,107.005,106.995,107.0,334600000.0
2008-01-30 08:29:00,107.0,107.03,107.0,107.03,165100000.0
2008-01-30 08:30:00,107.03,107.07,107.025,107.065,277400000.0
2008-01-30 08:31:00,107.065,107.07,107.03,107.05,108900000.0
2008-01-30 08:32:00,107.05,107.05,107.03,107.03,55900000.0
2008-01-30 08:33:00,107.03,107.04,107.02,107.02,60700000.0
2008-01-30 08:34:00,107.02,107.04,107.015,107.035,40200000.0
2008-01-30 08:35:00,107.035,107.035,107.02,107.02,38200000.0
2008-01-30 08:36:00,107.02,107.02,106.98,106.99,87000000.0
2008-01-30 08:37:00,106.99,106.995,106.985,106.995,68200000.0
2008-01-30 08:38:00,106.995,107.01,106.995,107.005,17000000.0
2008-01-30 08:39:00,107.005,107.01,107.0,107.01,7200000.0
2008-01-30 08:40:00,107.01,107.015,106.99,106.99,70700000.0
2008-01-30 08:41:00,106.995,107.01,106.985,107.01,266800000.0
2008-01-30 08:42:00,107.01,107.015,106.98,107.015,191200000.0
2008-01-30 08:43:00,107.015,107.025,107.005,107.005,250400000.0
2008-01-30 08:44:00,107.005,107.015,106.985,106.985,349200000.0
2008-01-30 08:45:00,106.985,106.995,106.965,106.975,297600000.0
2008-01-30 08:46:00,106.975,106.995,106.975,106.995,238400000.0
2008-01-30 08:47:00,106.995,106.995,106.965,106.99,155600000.0
2008-01-30 08:48:00,106.99,107.0,106.98,107.0,23800000.0
2008-01-30 08:49:00,107.0,107.005,106.985,106.99,9400000.0
2008-01-30 08:50:00,106.985,107.0,106.985,106.995,22000000.0
2008-01-30 08:51:00,106.985,107.0,106.985,106.99,17900000.0
2008-01-30 08:52:00,106.99,107.0,106.99,107.0,10500000.0
2008-01-30 08:53:00,106.985,107.01,106.975,106.98,22700000.0
2008-01-30 08:54:00,106.975,106.985,106.955,106.975,34800000.0
2008-01-30 08:55:00,106.975,107.005,106.955,106.995,105600000.0
2008-01-30 08:56:00,106.995,106.995,106.935,106.955,133600000.0
2008-01-30 08:57:00,106.955,106.955,106.895,106.915,572700000.0
2008-01-30 08:58:00,106.915,106.93,106.905,106.925,704800000.0
2008-01-30 08:59:00,106.92,106.95,106.92,106.94,611200000.0
2008-01-30 09:00:00,106.935,106.935,106.86,106.875,416000000.0
2008-01-30 09:01:00,106.865,106.88,106.85,106.87,124100000.0
2008-01-30 09:02:00,106.87,106.88,106.86,106.86,15000000.0
2008-01-30 09:03:00,106.865,106.87,106.85,106.865,53500000.0
2008-01-30 09:04:00,106.865,106.865,106.815,106.82,93100000.0
2008-01-30 09:05:00,106.82,106.85,106.78,106.825,212000000.0
2008-01-30 09:06:00,106.82,106.89,106.82,106.89,328600000.0
2008-01-30 09:07:00,106.89,106.94,106.89,106.93,43000000.0
2008-01-30 09:08:00,106.93,106.93,106.915,106.92,15600000.0
2008-01-30 09:09:00,106.915,106.92,106.9,106.905,15400000.0
2008-01-30 09:10:00,106.905,106.91,106.875,106.89,22700000.0
2008-01-30 09:11:00,106.89,106.925,106.85,106.87,763900000.0
2008-01-30 09:12:00,106.87,106.895,106.86,106.89,747700000.0
2008-01-30 09:13:00,106.885,106.925,106.885,106.91,760200000.0
2008-01-30 09:14:00,106.895,106.915,106.89,106.905,545600000.0
2008-01-30 09:15:00,106.905,106.915,106.895,106.91,667600000.0
2008-01-30 09:16:00,106.91,106.93,106.895,106.915,237800000.0
2008-01-30 09:17:00,106.92,106.92,106.895,106.915,72700000.0
2008-01-30 09:18:00,106.915,106.995,106.9,106.97,368400000.0
2008-01-30 09:19:00,106.97,106.97,106.93,106.95,403800000.0
2008-01-30 09:20:00,106.95,106.955,106.935,106.95,178400000.0
2008-01-30 09:21:00,106.95,106.955,106.935,106.955,58400000.0
2008-01-30 09:22:00,106.955,106.955,106.93,106.94,23000000.0
2008-01-30 09:23:00,106.935,106.945,106.895,106.94,102000000.0
2008-01-30 09:24:00,106.94,106.94,106.925,106.93,10200000.0
2008-01-30 09:25:00,106.93,106.93,106.885,106.885,188000000.0
2008-01-30 09:26:00,106.89,106.895,106.865,106.88,141700000.0
2008-01-30 09:27:00,106.88,106.88,106.87,106.87,37300000.0
2008-01-30 09:28:00,106.875,106.895,106.875,106.88,47800000.0
2008-01-30 09:29:00,106.88,106.905,106.88,106.9,28800000.0
2008-01-30 09:30:00,106.9,106.915,106.865,106.875,36600000.0
2008-01-30 09:31:00,106.875,106.945,106.87,106.945,917600000.0
2008-01-30 09:32:00,106.945,106.96,106.93,106.955,143800000.0
2008-01-30 09:33:00,106.955,106.955,106.91,106.94,272000000.0
2008-01-30 09:34:00,106.94,106.98,106.94,106.95,95600000.0
2008-01-30 09:35:00,106.955,106.985,106.95,106.965,89100000.0
2008-01-30 09:36:00,106.965,106.98,106.965,106.97,55900000.0
2008-01-30 09:37:00,106.97,106.97,106.945,106.95,42900000.0
2008-01-30 09:38:00,106.95,106.96,106.935,106.95,29900000.0
2008-01-30 09:39:00,106.95,106.975,106.95,106.975,139800000.0
2008-01-30 09:40:00,106.98,106.98,106.95,106.975,132400000.0
2008-01-30 09:41:00,106.98,106.985,106.945,106.965,48700000.0
2008-01-30 09:42:00,106.965,107.0,106.96,107.0,42900000.0
2008-01-30 09:43:00,107.0,107.005,106.985,106.995,39700000.0
2008-01-30 09:44:00,106.99,107.005,106.99,106.99,14600000.0
2008-01-30 09:45:00,106.99,106.99,106.98,106.985,64400000.0
2008-01-30 09:46:00,106.985,107.01,106.98,106.985,327500000.0
2008-01-30 09:47:00,106.985,107.02,106.965,106.97,687500000.0
2008-01-30 09:48:00,106.975,106.99,106.96,106.96,220200000.0
2008-01-30 09:49:00,106.965,106.98,106.96,106.975,193600000.0
2008-01-30 09:50:00,106.975,107.02,106.975,107.015,402300000.0
2008-01-30 09:51:00,107.015,107.025,106.975,106.98,32700000.0
2008-01-30 09:52:00,106.98,106.99,106.965,106.97,395400000.0
2008-01-30 09:53:00,106.97,106.975,106.945,106.95,589900000.0
2008-01-30 09:54:00,106.955,106.965,106.95,106.96,122700000.0
2008-01-30 09:55:00,106.96,106.965,106.915,106.92,213499999.0
2008-01-30 09:56:00,106.915,106.92,106.895,106.91,223600000.0
2008-01-30 09:57:00,106.91,106.94,106.905,106.935,117600000.0
2008-01-30 09:58:00,106.935,106.94,106.835,106.88,614400000.0
2008-01-30 09:59:00,106.88,106.895,106.855,106.885,31400000.0
2008-01-30 10:00:00,106.885,106.885,106.85,106.865,153400000.0
2008-01-30 10:01:00,106.865,106.92,106.86,106.92,161400000.0
2008-01-30 10:02:00,106.925,106.945,106.9,106.92,534300000.0
2008-01-30 10:03:00,106.92,106.925,106.905,106.91,20800000.0
2008-01-30 10:04:00,106.905,106.925,106.865,106.92,162600000.0
2008-01-30 10:05:00,106.92,106.97,106.905,106.92,458300000.0
2008-01-30 10:06:00,106.92,106.98,106.915,106.955,826300000.0
2008-01-30 10:07:00,106.96,106.96,106.835,106.845,654400000.0
2008-01-30 10:08:00,106.845,106.885,106.845,106.87,92500000.0
2008-01-30 10:09:00,106.875,106.94,106.81,106.875,170300000.0
2008-01-30 10:10:00,106.875,106.91,106.85,106.9,59200000.0
2008-01-30 10:11:00,106.9,106.92,106.87,106.89,46400000.0
2008-01-30 10:12:00,106.885,106.9,106.865,106.87,131500000.0
2008-01-30 10:13:00,106.87,106.89,106.85,106.87,112200000.0
2008-01-30 10:14:00,106.87,106.895,106.82,106.88,75600000.0
2008-01-30 10:15:00,106.88,106.89,106.86,106.86,48700000.0
2008-01-30 10:16:00,106.86,106.88,106.85,106.86,63800000.0
2008-01-30 10:17:00,106.86,106.86,106.79,106.79,73100000.0
2008-01-30 10:18:00,106.8,106.81,106.77,106.77,53000000.0
2008-01-30 10:19:00,106.77,106.77,106.655,106.7,141700000.0
2008-01-30 10:20:00,106.7,106.7,106.615,106.62,189400000.0
2008-01-30 10:21:00,106.61,106.68,106.6,106.675,75400000.0
2008-01-30 10:22:00,106.68,106.7,106.66,106.7,52000000.0
2008-01-30 10:23:00,106.695,106.71,106.68,106.71,36200000.0
2008-01-30 10:24:00,106.71,106.72,106.7,106.715,43600000.0
2008-01-30 10:25:00,106.715,106.72,106.69,106.69,16400000.0
2008-01-30 10:26:00,106.69,106.7,106.68,106.7,20200000.0
2008-01-30 10:27:00,106.7,106.7,106.66,106.68,122800000.0
2008-01-30 10:28:00,106.68,106.7,106.65,106.69,68900000.0
2008-01-30 10:29:00,106.69,106.73,106.675,106.72,46000000.0
2008-01-30 10:30:00,106.72,106.72,106.63,106.68,118700000.0
2008-01-30 10:31:00,106.67,106.71,106.67,106.71,43600000.0
2008-01-30 10:32:00,106.71,106.75,106.71,106.75,46100000.0
2008-01-30 10:33:00,106.75,106.8,106.74,106.775,42100000.0
2008-01-30 10:34:00,106.78,106.78,106.675,106.715,119500000.0
2008-01-30 10:35:00,106.715,106.805,106.71,106.765,169100000.0
2008-01-30 10:36:00,106.765,106.795,106.72,106.735,148100000.0
2008-01-30 10:37:00,106.73,106.775,106.73,106.77,109000000.0
2008-01-30 10:38:00,106.77,106.78,106.76,106.76,26300000.0
2008-01-30 10:39:00,106.76,106.78,106.76,106.78,41500000.0
2008-01-30 10:40:00,106.78,106.84,106.775,106.775,371400000.0
2008-01-30 10:41:00,106.775,106.79,106.74,106.79,299400001.0
2008-01-30 10:42:00,106.79,106.82,106.775,106.81,63900000.0
2008-01-30 10:43:00,106.81,106.83,106.81,106.825,22600000.0
2008-01-30 10:44:00,106.825,106.85,106.81,106.84,88900000.0
2008-01-30 10:45:00,106.84,106.87,106.825,106.845,52400000.0
2008-01-30 10:46:00,106.845,106.86,106.83,106.86,22600000.0
2008-01-30 10:47:00,106.86,106.89,106.86,106.885,22200000.0
2008-01-30 10:48:00,106.88,106.905,106.855,106.855,90100000.0
2008-01-30 10:49:00,106.855,106.87,106.845,106.845,80600000.0
2008-01-30 10:50:00,106.845,106.86,106.84,106.85,444900000.0
2008-01-30 10:51:00,106.85,106.855,106.83,106.835,133600000.0
2008-01-30 10:52:00,106.835,106.845,106.83,106.835,13800000.0
2008-01-30 10:53:00,106.835,106.84,106.81,106.815,35700000.0
2008-01-30 10:54:00,106.815,106.815,106.79,106.8,22700000.0
2008-01-30 10:55:00,106.805,106.865,106.8,106.865,44800000.0
2008-01-30 10:56:00,106.865,106.875,106.835,106.865,59000000.0
2008-01-30 10:57:00,106.865,106.92,106.86,106.915,35700000.0
2008-01-30 10:58:00,106.915,106.985,106.905,106.95,71300000.0
2008-01-30 10:59:00,106.945,106.965,106.935,106.96,121300000.0
2008-01-30 11:00:00,106.96,106.97,106.94,106.965,22500000.0
2008-01-30 11:01:00,106.96,106.96,106.915,106.92,37800000.0
2008-01-30 11:02:00,106.92,106.94,106.865,106.92,194000000.0
2008-01-30 11:03:00,106.92,106.94,106.9,106.91,37500000.0
2008-01-30 11:04:00,106.91,106.95,106.9,106.92,58400000.0
2008-01-30 11:05:00,106.905,106.92,106.895,106.9,57900000.0
2008-01-30 11:06:00,106.9,106.9,106.89,106.89,72600000.0
2008-01-30 11:07:00,106.89,106.93,106.89,106.93,100700000.0
2008-01-30 11:08:00,106.93,106.98,106.925,106.95,124400000.0
2008-01-30 11:09:00,106.95,106.99,106.94,106.965,60600000.0
2008-01-30 11:10:00,106.965,107.0,106.955,107.0,110000000.0
2008-01-30 11:11:00,107.0,107.01,106.985,107.0,51700000.0
2008-01-30 11:12:00,107.0,107.02,107.0,107.02,33400000.0
2008-01-30 11:13:00,107.02,107.03,107.0,107.0,43000000.0
2008-01-30 11:14:00,107.0,107.0,106.98,106.99,39100000.0
2008-01-30 11:15:00,106.99,107.0,106.98,106.99,30000000.0
2008-01-30 11:16:00,106.99,107.01,106.975,106.99,326400000.0
2008-01-30 11:17:00,106.99,107.0,106.925,106.94,132200000.0
2008-01-30 11:18:00,106.94,106.94,106.905,106.92,497200000.0
2008-01-30 11:19:00,106.92,106.94,106.9,106.9,38500000.0
2008-01-30 11:20:00,106.9,106.93,106.895,106.895,98600000.0
2008-01-30 11:21:00,106.895,106.92,106.885,106.9,94400000.0
2008-01-30 11:22:00,106.9,106.91,106.885,106.895,19000000.0
2008-01-30 11:23:00,106.895,106.91,106.88,106.89,26900000.0
2008-01-30 11:24:00,106.89,106.9,106.865,106.9,57800000.0
2008-01-30 11:25:00,106.9,106.9,106.89,106.89,30900000.0
2008-01-30 11:26:00,106.89,106.89,106.85,106.87,76900000.0
2008-01-30 11:27:00,106.88,106.9,106.87,106.88,16800000.0
2008-01-30 11:28:00,106.88,107.0,106.88,107.0,33200000.0
2008-01-30 11:29:00,107.0,107.0,106.935,106.96,45100000.0
2008-01-30 11:30:00,106.935,106.95,106.92,106.95,313800000.0
2008-01-30 11:31:00,106.925,106.95,106.905,106.95,277500000.0
2008-01-30 11:32:00,106.95,106.95,106.91,106.925,111700000.0
2008-01-30 11:33:00,106.925,106.95,106.895,106.925,323400000.0
2008-01-30 11:34:00,106.925,106.94,106.91,106.91,225800000.0
2008-01-30 11:35:00,106.915,106.92,106.895,106.91,156400000.0
2008-01-30 11:36:00,106.91,106.91,106.89,106.89,19800000.0
2008-01-30 11:37:00,106.89,106.9,106.88,106.9,34000000.0
2008-01-30 11:38:00,106.9,106.91,106.875,106.91,17100000.0
2008-01-30 11:39:00,106.86,106.9,106.82,106.84,83100000.0
2008-01-30 11:40:00,106.84,106.89,106.835,106.865,79200000.0
2008-01-30 11:41:00,106.865,106.91,106.86,106.875,244600000.0
2008-01-30 11:42:00,106.9,106.93,106.87,106.93,154100000.0
2008-01-30 11:43:00,106.93,106.98,106.93,106.98,39100000.0
2008-01-30 11:44:00,106.98,107.0,106.955,106.96,95300000.0
2008-01-30 11:45:00,106.955,107.0,106.955,106.98,77800000.0
2008-01-30 11:46:00,106.98,107.02,106.975,107.02,84900000.0
2008-01-30 11:47:00,107.02,107.07,107.0,107.07,55900000.0
2008-01-30 11:48:00,107.07,107.15,107.07,107.15,73300000.0
2008-01-30 11:49:00,107.14,107.15,107.12,107.12,45500000.0
2008-01-30 11:50:00,107.12,107.13,107.085,107.1,208200000.0
2008-01-30 11:51:00,107.1,107.11,107.05,107.055,266800000.0
2008-01-30 11:52:00,107.055,107.075,107.04,107.045,216900000.0
2008-01-30 11:53:00,107.045,107.07,107.045,107.07,28400000.0
2008-01-30 11:54:00,107.07,107.08,107.055,107.065,41700000.0
2008-01-30 11:55:00,107.065,107.09,107.065,107.09,29600000.0
2008-01-30 11:56:00,107.09,107.12,107.08,107.12,34000000.0
2008-01-30 11:57:00,107.12,107.18,107.12,107.18,49300000.0
2008-01-30 11:58:00,107.18,107.22,107.18,107.21,119900000.0
2008-01-30 11:59:00,107.21,107.28,107.21,107.26,277700000.0
2008-01-30 12:00:00,107.26,107.26,107.2,107.22,156000000.0
2008-01-30 12:01:00,107.22,107.23,107.195,107.2,129400000.0
2008-01-30 12:02:00,107.2,107.21,107.18,107.195,54500000.0
2008-01-30 12:03:00,107.195,107.26,107.195,107.21,127400000.0
2008-01-30 12:04:00,107.205,107.24,107.205,107.23,169200000.0
2008-01-30 12:05:00,107.23,107.23,107.185,107.21,32200000.0
2008-01-30 12:06:00,107.21,107.21,107.19,107.2,18500000.0
2008-01-30 12:07:00,107.2,107.21,107.185,107.21,33000000.0
2008-01-30 12:08:00,107.21,107.26,107.195,107.26,71800000.0
2008-01-30 12:09:00,107.26,107.34,107.26,107.34,207900000.0
2008-01-30 12:10:00,107.34,107.36,107.325,107.33,89000000.0
2008-01-30 12:11:00,107.33,107.375,107.32,107.35,192300000.0
2008-01-30 12:12:00,107.35,107.36,107.305,107.33,337600000.0
2008-01-30 12:13:00,107.33,107.36,107.31,107.34,97400000.0
2008-01-30 12:14:00,107.34,107.34,107.285,107.3,96000000.0
2008-01-30 12:15:00,107.3,107.33,107.275,107.29,138400000.0
2008-01-30 12:16:00,107.295,107.3,107.265,107.29,243400000.0
2008-01-30 12:17:00,107.29,107.325,107.29,107.31,341000000.0
2008-01-30 12:18:00,107.31,107.32,107.23,107.23,201100000.0
2008-01-30 12:19:00,107.23,107.25,107.18,107.19,194200000.0
2008-01-30 12:20:00,107.19,107.2,107.185,107.185,228000000.0
2008-01-30 12:21:00,107.185,107.22,107.18,107.21,152100000.0
2008-01-30 12:22:00,107.21,107.21,107.19,107.19,50200000.0
2008-01-30 12:23:00,107.19,107.2,107.18,107.2,56000000.0
2008-01-30 12:24:00,107.2,107.21,107.195,107.21,71500000.0
2008-01-30 12:25:00,107.21,107.25,107.21,107.24,72600000.0
2008-01-30 12:26:00,107.24,107.25,107.22,107.24,72000000.0
2008-01-30 12:27:00,107.235,107.27,107.23,107.27,146500000.0
2008-01-30 12:28:00,107.27,107.27,107.25,107.26,57700000.0
2008-01-30 12:29:00,107.255,107.26,107.235,107.25,56900000.0
2008-01-30 12:30:00,107.25,107.295,107.225,107.28,99700000.0
2008-01-30 12:31:00,107.28,107.29,107.27,107.29,68500000.0
2008-01-30 12:32:00,107.29,107.29,107.265,107.27,112400000.0
2008-01-30 12:33:00,107.27,107.28,107.25,107.26,95000000.0
2008-01-30 12:34:00,107.26,107.29,107.26,107.28,43500000.0
2008-01-30 12:35:00,107.28,107.3,107.275,107.29,97500000.0
2008-01-30 12:36:00,107.29,107.31,107.27,107.3,56900000.0
2008-01-30 12:37:00,107.3,107.31,107.28,107.29,24500000.0
2008-01-30 12:38:00,107.29,107.3,107.275,107.29,19900000.0
2008-01-30 12:39:00,107.29,107.32,107.275,107.31,58900000.0
2008-01-30 12:40:00,107.31,107.33,107.3,107.32,46400000.0
2008-01-30 12:41:00,107.32,107.335,107.31,107.32,72900000.0
2008-01-30 12:42:00,107.32,107.33,107.29,107.325,81300000.0
2008-01-30 12:43:00,107.325,107.34,107.305,107.31,193200000.0
2008-01-30 12:44:00,107.305,107.31,107.295,107.3,237200000.0
2008-01-30 12:45:00,107.3,107.305,107.275,107.295,108100000.0
2008-01-30 12:46:00,107.295,107.315,107.295,107.3,107000000.0
2008-01-30 12:47:00,107.3,107.335,107.3,107.315,156400000.0
2008-01-30 12:48:00,107.315,107.33,107.305,107.31,77500000.0
2008-01-30 12:49:00,107.31,107.31,107.285,107.3,42200000.0
2008-01-30 12:50:00,107.3,107.32,107.28,107.285,137600000.0
2008-01-30 12:51:00,107.29,107.315,107.29,107.31,55800000.0
2008-01-30 12:52:00,107.31,107.315,107.28,107.29,128000000.0
2008-01-30 12:53:00,107.29,107.325,107.285,107.31,178100000.0
2008-01-30 12:54:00,107.31,107.315,107.275,107.305,401900000.0
2008-01-30 12:55:00,107.295,107.315,107.245,107.25,114800000.0
2008-01-30 12:56:00,107.25,107.265,107.24,107.255,150600000.0
2008-01-30 12:57:00,107.255,107.255,107.145,107.2,434600000.0
2008-01-30 12:58:00,107.2,107.225,107.19,107.22,279200000.0
2008-01-30 12:59:00,107.22,107.24,107.21,107.23,175700000.0
2008-01-30 13:00:00,107.23,107.235,107.19,107.21,124700000.0
2008-01-30 13:01:00,107.21,107.235,107.21,107.22,105500000.0
2008-01-30 13:02:00,107.22,107.24,107.21,107.21,95800000.0
2008-01-30 13:03:00,107.21,107.23,107.205,107.23,56100000.0
2008-01-30 13:04:00,107.23,107.23,107.215,107.225,58300000.0
2008-01-30 13:05:00,107.23,107.24,107.22,107.24,29900000.0
2008-01-30 13:06:00,107.24,107.25,107.24,107.25,34100000.0
2008-01-30 13:07:00,107.25,107.25,107.195,107.195,53200000.0
2008-01-30 13:08:00,107.195,107.205,107.185,107.2,39500000.0
2008-01-30 13:09:00,107.195,107.235,107.195,107.235,123300000.0
2008-01-30 13:10:00,107.235,107.28,107.215,107.265,70200000.0
2008-01-30 13:11:00,107.265,107.265,107.25,107.26,11700000.0
2008-01-30 13:12:00,107.26,107.27,107.24,107.245,62000000.0
2008-01-30 13:13:00,107.24,107.24,107.23,107.23,25600000.0
2008-01-30 13:14:00,107.23,107.235,107.185,107.2,114800000.0
2008-01-30 13:15:00,107.2,107.21,107.2,107.2,25000000.0
2008-01-30 13:16:00,107.2,107.23,107.2,107.22,28500000.0
2008-01-30 13:17:00,107.22,107.26,107.2,107.23,81300000.0
2008-01-30 13:18:00,107.215,107.26,107.215,107.225,136800000.0
2008-01-30 13:19:00,107.225,107.24,107.205,107.24,65500000.0
2008-01-30 13:20:00,107.24,107.25,107.175,107.18,109300000.0
2008-01-30 13:21:00,107.185,107.185,107.09,107.14,161400000.0
2008-01-30 13:22:00,107.14,107.16,107.13,107.15,29800000.0
2008-01-30 13:23:00,107.15,107.16,107.14,107.145,36500000.0
2008-01-30 13:24:00,107.16,107.2,107.16,107.18,59700000.0
2008-01-30 13:25:00,107.18,107.18,107.16,107.18,85400000.0
2008-01-30 13:26:00,107.18,107.19,107.165,107.18,61000000.0
2008-01-30 13:27:00,107.175,107.19,107.175,107.18,36100000.0
2008-01-30 13:28:00,107.18,107.185,107.16,107.17,34400000.0
2008-01-30 13:29:00,107.17,107.17,107.12,107.14,35600000.0
2008-01-30 13:30:00,107.14,107.15,107.105,107.15,62200000.0
2008-01-30 13:31:00,107.15,107.195,107.145,107.175,134100000.0
2008-01-30 13:32:00,107.165,107.205,107.16,107.18,182800000.0
2008-01-30 13:33:00,107.18,107.18,107.145,107.165,59700000.0
2008-01-30 13:34:00,107.15,107.16,107.14,107.14,126300000.0
2008-01-30 13:35:00,107.145,107.15,107.135,107.15,25200000.0
2008-01-30 13:36:00,107.15,107.15,107.13,107.14,32300000.0
2008-01-30 13:37:00,107.14,107.19,107.14,107.18,142500000.0
2008-01-30 13:38:00,107.18,107.2,107.17,107.195,45200000.0
2008-01-30 13:39:00,107.195,107.195,107.18,107.19,25000000.0
2008-01-30 13:40:00,107.18,107.22,107.175,107.2,87000000.0
2008-01-30 13:41:00,107.2,107.2,107.14,107.16,111900000.0
2008-01-30 13:42:00,107.16,107.27,107.145,107.27,139400000.0
2008-01-30 13:43:00,107.27,107.29,107.195,107.205,175400000.0
2008-01-30 13:44:00,107.215,107.24,107.15,107.19,276900000.0
2008-01-30 13:45:00,107.185,107.225,107.18,107.205,181000000.0
2008-01-30 13:46:00,107.2,107.235,107.14,107.155,331500000.0
2008-01-30 13:47:00,107.15,107.2,107.13,107.17,337400000.0
2008-01-30 13:48:00,107.17,107.195,107.16,107.195,143300000.0
2008-01-30 13:49:00,107.19,107.225,107.19,107.205,24000000.0
2008-01-30 13:50:00,107.215,107.215,107.2,107.2,22200000.0
2008-01-30 13:51:00,107.2,107.21,107.19,107.21,11800000.0
2008-01-30 13:52:00,107.21,107.225,107.21,107.21,41000000.0
2008-01-30 13:53:00,107.2,107.2,107.18,107.2,39500000.0
2008-01-30 13:54:00,107.2,107.23,107.2,107.23,73500000.0
2008-01-30 13:55:00,107.23,107.25,107.23,107.24,74100000.0
2008-01-30 13:56:00,107.24,107.29,107.24,107.27,68500000.0
2008-01-30 13:57:00,107.27,107.31,107.27,107.29,20000000.0
2008-01-30 13:58:00,107.29,107.3,107.255,107.26,69500000.0
2008-01-30 13:59:00,107.28,107.33,107.265,107.31,251100000.0
2008-01-30 14:00:00,107.31,107.32,107.28,107.3,73900000.0
2008-01-30 14:01:00,107.3,107.335,107.275,107.335,483400000.0
2008-01-30 14:02:00,107.35,107.35,107.32,107.335,156000000.0
2008-01-30 14:03:00,107.34,107.395,107.315,107.36,138000000.0
2008-01-30 14:04:00,107.36,107.39,107.34,107.37,104700000.0
2008-01-30 14:05:00,107.37,107.37,107.34,107.35,34000000.0
2008-01-30 14:06:00,107.35,107.35,107.33,107.33,32700000.0
2008-01-30 14:07:00,107.335,107.35,107.33,107.34,45000000.0
2008-01-30 14:08:00,107.34,107.36,107.34,107.36,29700000.0
2008-01-30 14:09:00,107.36,107.36,107.34,107.34,36500000.0
2008-01-30 14:10:00,107.34,107.34,107.305,107.31,40100000.0
2008-01-30 14:11:00,107.31,107.315,107.28,107.3,46800000.0
2008-01-30 14:12:00,107.3,107.305,107.28,107.305,172600000.0
2008-01-30 14:13:00,107.305,107.33,107.28,107.33,119600000.0
2008-01-30 14:14:00,107.33,107.33,107.295,107.3,36600000.0
2008-01-30 14:15:00,107.3,107.32,107.275,107.29,255200000.0
2008-01-30 14:16:00,107.3,107.31,107.28,107.3,53700000.0
2008-01-30 14:17:00,107.3,107.3,107.24,107.27,151400000.0
2008-01-30 14:18:00,107.27,107.27,107.24,107.24,71200000.0
2008-01-30 14:19:00,107.24,107.25,107.23,107.24,102700000.0
2008-01-30 14:20:00,107.24,107.31,107.24,107.27,202200000.0
2008-01-30 14:21:00,107.27,107.325,107.255,107.325,108400000.0
2008-01-30 14:22:00,107.325,107.34,107.31,107.33,42300000.0
2008-01-30 14:23:00,107.33,107.33,107.32,107.33,31400000.0
2008-01-30 14:24:00,107.33,107.34,107.32,107.325,27700000.0
2008-01-30 14:25:00,107.335,107.355,107.335,107.34,73200000.0
2008-01-30 14:26:00,107.345,107.37,107.32,107.355,153700000.0
2008-01-30 14:27:00,107.35,107.38,107.335,107.36,76700000.0
2008-01-30 14:28:00,107.36,107.47,107.355,107.46,158900000.0
2008-01-30 14:29:00,107.46,107.53,107.445,107.46,258600000.0
2008-01-30 14:30:00,107.46,107.52,107.45,107.52,58800000.0
2008-01-30 14:31:00,107.52,107.55,107.475,107.475,134200000.0
2008-01-30 14:32:00,107.475,107.5,107.455,107.46,45200000.0
2008-01-30 14:33:00,107.46,107.47,107.455,107.465,39700000.0
2008-01-30 14:34:00,107.47,107.5,107.455,107.47,96100000.0
2008-01-30 14:35:00,107.465,107.495,107.465,107.47,146500000.0
2008-01-30 14:36:00,107.475,107.48,107.46,107.48,54300000.0
2008-01-30 14:37:00,107.46,107.49,107.46,107.475,32600000.0
2008-01-30 14:38:00,107.475,107.475,107.445,107.46,73700000.0
2008-01-30 14:39:00,107.46,107.47,107.45,107.45,39600000.0
2008-01-30 14:40:00,107.45,107.47,107.45,107.46,76800000.0
2008-01-30 14:41:00,107.47,107.49,107.47,107.47,21900000.0
2008-01-30 14:42:00,107.455,107.47,107.45,107.45,29200000.0
2008-01-30 14:43:00,107.44,107.46,107.43,107.44,22700000.0
2008-01-30 14:44:00,107.44,107.44,107.41,107.42,46700000.0
2008-01-30 14:45:00,107.42,107.44,107.42,107.425,34500000.0
2008-01-30 14:46:00,107.425,107.425,107.41,107.41,16200000.0
2008-01-30 14:47:00,107.41,107.43,107.41,107.43,35400000.0
2008-01-30 14:48:00,107.415,107.455,107.405,107.455,29900000.0
2008-01-30 14:49:00,107.455,107.46,107.445,107.45,40200000.0
2008-01-30 14:50:00,107.45,107.48,107.45,107.48,41500000.0
2008-01-30 14:51:00,107.48,107.49,107.44,107.45,119800000.0
2008-01-30 14:52:00,107.44,107.455,107.44,107.45,74000000.0
2008-01-30 14:53:00,107.45,107.465,107.43,107.435,111200000.0
2008-01-30 14:54:00,107.435,107.47,107.435,107.47,29700000.0
2008-01-30 14:55:00,107.46,107.49,107.46,107.49,30200000.0
2008-01-30 14:56:00,107.49,107.49,107.47,107.475,13100000.0
2008-01-30 14:57:00,107.475,107.485,107.44,107.45,44500000.0
2008-01-30 14:58:00,107.45,107.45,107.41,107.45,51900000.0
2008-01-30 14:59:00,107.45,107.515,107.445,107.515,59800000.0
2008-01-30 15:00:00,107.515,107.52,107.48,107.51,45300000.0
2008-01-30 15:01:00,107.51,107.52,107.475,107.5,59800000.0
2008-01-30 15:02:00,107.5,107.51,107.475,107.475,74200000.0
2008-01-30 15:03:00,107.47,107.475,107.46,107.46,24900000.0
2008-01-30 15:04:00,107.46,107.51,107.46,107.5,47800000.0
2008-01-30 15:05:00,107.5,107.515,107.5,107.505,40700000.0
2008-01-30 15:06:00,107.51,107.57,107.485,107.55,85100000.0
2008-01-30 15:07:00,107.55,107.55,107.53,107.54,40300000.0
2008-01-30 15:08:00,107.54,107.55,107.53,107.54,45700000.0
2008-01-30 15:09:00,107.54,107.58,107.525,107.57,87300000.0
2008-01-30 15:10:00,107.56,107.58,107.55,107.58,42300000.0
2008-01-30 15:11:00,107.58,107.595,107.56,107.585,59100000.0
2008-01-30 15:12:00,107.585,107.62,107.58,107.59,88300000.0
2008-01-30 15:13:00,107.59,107.61,107.575,107.59,60000000.0
2008-01-30 15:14:00,107.59,107.595,107.495,107.515,233500000.0
2008-01-30 15:15:00,107.505,107.84,107.495,107.83,484500000.0
2008-01-30 15:16:00,107.83,107.83,107.675,107.675,273600000.0
2008-01-30 15:17:00,107.665,107.68,107.605,107.64,372500000.0
2008-01-30 15:18:00,107.645,107.725,107.64,107.695,154800000.0
2008-01-30 15:19:00,107.695,107.695,107.62,107.665,119000000.0
2008-01-30 15:20:00,107.675,107.74,107.665,107.68,235800000.0
2008-01-30 15:21:00,107.68,107.695,107.615,107.665,349800000.0
2008-01-30 15:22:00,107.665,107.67,107.605,107.615,182100000.0
2008-01-30 15:23:00,107.615,107.7,107.615,107.695,227500000.0
2008-01-30 15:24:00,107.695,107.85,107.67,107.85,219200000.0
2008-01-30 15:25:00,107.87,107.92,107.825,107.9,115300000.0
2008-01-30 15:26:00,107.9,107.94,107.855,107.88,199800000.0
2008-01-30 15:27:00,107.87,107.92,107.835,107.895,92600000.0
2008-01-30 15:28:00,107.895,107.94,107.85,107.855,171400000.0
2008-01-30 15:29:00,107.855,107.885,107.825,107.825,158700000.0
2008-01-30 15:30:00,107.785,107.855,107.735,107.74,332000000.0
2008-01-30 15:31:00,107.74,107.78,107.69,107.7,167800000.0
2008-01-30 15:32:00,107.7,107.74,107.695,107.705,244900000.0
2008-01-30 15:33:00,107.71,107.74,107.665,107.67,297800000.0
2008-01-30 15:34:00,107.665,107.71,107.64,107.66,184500000.0
2008-01-30 15:35:00,107.66,107.8,107.64,107.755,179000000.0
2008-01-30 15:36:00,107.745,107.78,107.71,107.77,109400000.0
2008-01-30 15:37:00,107.77,107.82,107.755,107.8,109100000.0
2008-01-30 15:38:00,107.8,107.825,107.78,107.815,116000000.0
2008-01-30 15:39:00,107.815,107.9,107.81,107.865,259300000.0
2008-01-30 15:40:00,107.865,107.9,107.825,107.865,180000000.0
2008-01-30 15:41:00,107.865,107.9,107.855,107.88,136200000.0
2008-01-30 15:42:00,107.88,107.88,107.84,107.865,150000000.0
2008-01-30 15:43:00,107.865,107.89,107.85,107.88,229400000.0
2008-01-30 15:44:00,107.88,107.91,107.87,107.88,80700000.0
2008-01-30 15:45:00,107.88,107.93,107.865,107.92,95800000.0
2008-01-30 15:46:00,107.93,107.95,107.91,107.94,61200000.0
2008-01-30 15:47:00,107.94,107.99,107.93,107.96,159600000.0
2008-01-30 15:48:00,107.96,107.98,107.915,107.96,168000000.0
2008-01-30 15:49:00,107.96,108.01,107.955,107.99,172700000.0
2008-01-30 15:50:00,107.99,108.01,107.965,107.99,103700000.0
2008-01-30 15:51:00,107.985,107.99,107.96,107.97,172000000.0
2008-01-30 15:52:00,107.97,107.975,107.925,107.965,111700000.0
2008-01-30 15:53:00,107.965,108.01,107.945,107.965,185200000.0
2008-01-30 15:54:00,107.96,108.0,107.955,107.955,209200000.0
2008-01-30 15:55:00,107.95,108.02,107.95,107.995,244600000.0
2008-01-30 15:56:00,107.99,107.995,107.965,107.98,109700000.0
2008-01-30 15:57:00,107.98,108.0,107.96,107.98,95200000.0
2008-01-30 15:58:00,107.98,107.98,107.945,107.965,210300000.0
2008-01-30 15:59:00,107.965,107.98,107.92,107.965,194700000.0
2008-01-30 16:00:00,107.965,107.99,107.94,107.985,254500000.0
2008-01-30 16:01:00,107.99,108.01,107.95,107.97,90500000.0
2008-01-30 16:02:00,107.97,107.97,107.93,107.93,79300000.0
2008-01-30 16:03:00,107.93,107.98,107.905,107.915,88300000.0
2008-01-30 16:04:00,107.915,107.925,107.885,107.9,127300000.0
2008-01-30 16:05:00,107.9,107.92,107.88,107.915,50200000.0
2008-01-30 16:06:00,107.915,107.96,107.915,107.95,28900000.0
2008-01-30 16:07:00,107.93,107.95,107.925,107.93,136100000.0
2008-01-30 16:08:00,107.935,107.96,107.91,107.92,70300000.0
2008-01-30 16:09:00,107.92,107.94,107.92,107.93,19400000.0
2008-01-30 16:10:00,107.93,107.935,107.905,107.915,56700000.0
2008-01-30 16:11:00,107.915,107.95,107.91,107.95,62900000.0
2008-01-30 16:12:00,107.95,107.96,107.925,107.955,67600000.0
2008-01-30 16:13:00,107.955,108.0,107.95,107.985,48000000.0
2008-01-30 16:14:00,107.98,107.995,107.965,107.99,57700000.0
2008-01-30 16:15:00,107.99,107.99,107.94,107.95,24800000.0
2008-01-30 16:16:00,107.95,107.95,107.865,107.88,163900000.0
2008-01-30 16:17:00,107.88,107.895,107.845,107.89,45800000.0
2008-01-30 16:18:00,107.89,107.89,107.815,107.815,60500000.0
2008-01-30 16:19:00,107.815,107.89,107.815,107.83,30300000.0
2008-01-30 16:20:00,107.83,107.89,107.83,107.89,113600000.0
2008-01-30 16:21:00,107.89,107.895,107.86,107.89,48700000.0
2008-01-30 16:22:00,107.89,107.925,107.885,107.925,64600000.0
2008-01-30 16:23:00,107.92,107.95,107.9,107.93,13700000.0
2008-01-30 16:24:00,107.93,107.99,107.915,107.98,31000000.0
2008-01-30 16:25:00,107.98,108.01,107.935,107.98,164800000.0
2008-01-30 16:26:00,107.97,108.0,107.95,107.99,188600000.0
2008-01-30 16:27:00,107.99,107.99,107.925,107.96,128500000.0
2008-01-30 16:28:00,107.96,107.97,107.91,107.92,37000000.0
2008-01-30 16:29:00,107.92,107.98,107.92,107.98,119700000.0
2008-01-30 16:30:00,107.98,107.99,107.925,107.935,82700000.0
2008-01-30 16:31:00,107.94,108.005,107.905,107.98,140200000.0
2008-01-30 16:32:00,107.98,108.02,107.965,107.98,36400000.0
2008-01-30 16:33:00,107.98,107.98,107.92,107.95,32400000.0
2008-01-30 16:34:00,107.925,107.94,107.855,107.88,146000000.0
2008-01-30 16:35:00,107.88,107.88,107.85,107.86,6200000.0
2008-01-30 16:36:00,107.86,107.865,107.835,107.85,43800000.0
2008-01-30 16:37:00,107.86,107.87,107.83,107.83,8400000.0
2008-01-30 16:38:00,107.83,107.84,107.805,107.83,90500000.0
2008-01-30 16:39:00,107.83,107.84,107.75,107.765,66500000.0
2008-01-30 16:40:00,107.77,107.87,107.74,107.865,140300000.0
2008-01-30 16:41:00,107.865,107.89,107.855,107.87,51700000.0
2008-01-30 16:42:00,107.87,107.89,107.85,107.88,600000.0
2008-01-30 16:43:00,107.88,107.89,107.865,107.88,30500000.0
2008-01-30 16:44:00,107.88,107.895,107.85,107.87,102100000.0
2008-01-30 16:45:00,107.875,107.89,107.865,107.89,34800000.0
2008-01-30 16:46:00,107.89,107.89,107.86,107.87,7000000.0
2008-01-30 16:47:00,107.875,107.88,107.82,107.84,28600000.0
2008-01-30 16:48:00,107.84,107.84,107.78,107.82,78100000.0
2008-01-30 16:49:00,107.82,107.82,107.795,107.82,4800000.0
2008-01-30 16:50:00,107.82,107.85,107.805,107.82,44700000.0
2008-01-30 16:51:00,107.83,107.89,107.82,107.88,73700000.0
2008-01-30 16:52:00,107.885,107.95,107.875,107.95,18500000.0
2008-01-30 16:53:00,107.95,107.96,107.91,107.94,11700000.0
2008-01-30 16:54:00,107.94,107.99,107.93,107.99,70500000.0
2008-01-30 16:55:00,107.99,108.01,107.975,108.01,18400000.0
2008-01-30 16:56:00,108.01,108.03,107.98,107.99,10800000.0
2008-01-30 16:57:00,107.99,107.99,107.91,107.92,9900000.0
2008-01-30 16:58:00,107.92,107.93,107.895,107.93,24200000.0
2008-01-30 16:59:00,107.93,107.93,107.895,107.91,72100000.0
2008-01-30 17:00:00,107.915,107.93,107.81,107.82,109600000.0
2008-01-30 17:01:00,107.82,107.83,107.745,107.76,111600000.0
2008-01-30 17:02:00,107.77,107.8,107.76,107.79,32600000.0
2008-01-30 17:03:00,107.79,107.79,107.705,107.725,96600000.0
2008-01-30 17:04:00,107.72,107.75,107.695,107.74,71100000.0
2008-01-30 17:05:00,107.745,107.77,107.72,107.735,22700000.0
2008-01-30 17:06:00,107.75,107.77,107.735,107.75,64200000.0
2008-01-30 17:07:00,107.75,107.77,107.745,107.765,102500000.0
2008-01-30 17:08:00,107.775,107.785,107.745,107.755,77200000.0
2008-01-30 17:09:00,107.755,107.79,107.74,107.755,119600000.0
2008-01-30 17:10:00,107.755,107.81,107.755,107.79,74700000.0
2008-01-30 17:11:00,107.785,107.825,107.755,107.79,143200000.0
2008-01-30 17:12:00,107.795,107.81,107.785,107.8,23800000.0
2008-01-30 17:13:00,107.8,107.8,107.755,107.79,87100000.0
2008-01-30 17:14:00,107.79,107.79,107.77,107.78,26100000.0
2008-01-30 17:15:00,107.78,107.78,107.735,107.76,39200000.0
2008-01-30 17:16:00,107.76,107.785,107.76,107.785,18800000.0
2008-01-30 17:17:00,107.785,107.82,107.785,107.815,25500000.0
2008-01-30 17:18:00,107.815,107.82,107.785,107.805,41600000.0
2008-01-30 17:19:00,107.815,107.825,107.8,107.8,20300000.0
2008-01-30 17:20:00,107.81,107.82,107.795,107.805,24000000.0
2008-01-30 17:21:00,107.81,107.815,107.785,107.79,25200000.0
2008-01-30 17:22:00,107.79,107.805,107.785,107.8,19900000.0
2008-01-30 17:23:00,107.8,107.82,107.79,107.815,20500000.0
2008-01-30 17:24:00,107.815,107.815,107.785,107.785,18400000.0
2008-01-30 17:25:00,107.785,107.785,107.74,107.745,49000000.0
2008-01-30 17:26:00,107.74,107.74,107.69,107.715,26600000.0
2008-01-30 17:27:00,107.71,107.76,107.705,107.75,26000000.0
2008-01-30 17:28:00,107.745,107.795,107.745,107.785,55700000.0
2008-01-30 17:29:00,107.785,107.84,107.785,107.81,44400000.0
2008-01-30 17:30:00,107.81,107.81,107.75,107.77,31500000.0
2008-01-30 17:31:00,107.77,107.8,107.765,107.765,29300000.0
2008-01-30 17:32:00,107.765,107.765,107.68,107.71,93500000.0
2008-01-30 17:33:00,107.71,107.765,107.67,107.69,61100000.0
2008-01-30 17:34:00,107.69,107.765,107.69,107.765,25700000.0
2008-01-30 17:35:00,107.755,107.765,107.68,107.69,28400000.0
2008-01-30 17:36:00,107.69,107.71,107.68,107.69,63200000.0
2008-01-30 17:37:00,107.69,107.71,107.66,107.66,104800000.0
2008-01-30 17:38:00,107.66,107.7,107.66,107.67,155800000.0
2008-01-30 17:39:00,107.69,107.69,107.65,107.68,162500000.0
2008-01-30 17:40:00,107.68,107.7,107.67,107.69,135300000.0
2008-01-30 17:41:00,107.68,107.7,107.68,107.69,101300000.0
2008-01-30 17:42:00,107.69,107.69,107.68,107.68,28000000.0
2008-01-30 17:43:00,107.68,107.71,107.67,107.7,165600000.0
2008-01-30 17:44:00,107.7,107.7,107.67,107.69,190300000.0
2008-01-30 17:45:00,107.68,107.7,107.68,107.7,31400000.0
2008-01-30 17:46:00,107.7,107.74,107.7,107.73,50900000.0
2008-01-30 17:47:00,107.73,107.73,107.69,107.69,157600000.0
2008-01-30 17:48:00,107.69,107.7,107.67,107.67,219800000.0
2008-01-30 17:49:00,107.67,107.69,107.67,107.675,59200000.0
2008-01-30 17:50:00,107.67,107.7,107.67,107.69,38000000.0
2008-01-30 17:51:00,107.69,107.75,107.675,107.75,110800000.0
2008-01-30 17:52:00,107.75,107.75,107.735,107.74,34500000.0
2008-01-30 17:53:00,107.74,107.745,107.71,107.735,44900000.0
2008-01-30 17:54:00,107.735,107.77,107.725,107.74,39000000.0
2008-01-30 17:55:00,107.74,107.8,107.735,107.8,27600000.0
2008-01-30 17:56:00,107.8,107.8,107.75,107.76,60500000.0
2008-01-30 17:57:00,107.76,107.76,107.725,107.75,49200000.0
2008-01-30 17:58:00,107.75,107.755,107.72,107.73,71900000.0
2008-01-30 17:59:00,107.73,107.77,107.705,107.705,89100000.0
2008-01-30 18:00:00,107.71,107.76,107.7,107.76,54100000.0
2008-01-30 18:01:00,107.76,107.78,107.75,107.78,70000000.0
2008-01-30 18:02:00,107.775,107.79,107.76,107.765,59000000.0
2008-01-30 18:03:00,107.765,107.8,107.755,107.8,65000000.0
2008-01-30 18:04:00,107.8,107.86,107.795,107.805,46900000.0
2008-01-30 18:05:00,107.805,107.83,107.8,107.82,29200000.0
2008-01-30 18:06:00,107.82,107.83,107.805,107.825,76700000.0
2008-01-30 18:07:00,107.825,107.86,107.82,107.86,17300000.0
2008-01-30 18:08:00,107.855,107.87,107.825,107.86,98800000.0
2008-01-30 18:09:00,107.87,107.87,107.85,107.87,9400000.0
2008-01-30 18:10:00,107.86,107.89,107.855,107.88,20700000.0
2008-01-30 18:11:00,107.88,107.88,107.85,107.85,4200000.0
2008-01-30 18:12:00,107.85,107.85,107.82,107.825,16600000.0
2008-01-30 18:13:00,107.83,107.845,107.825,107.825,46100000.0
2008-01-30 18:14:00,107.83,107.84,107.815,107.835,28400000.0
2008-01-30 18:15:00,107.835,107.87,107.825,107.835,55000000.0
2008-01-30 18:16:00,107.83,107.855,107.83,107.84,8500000.0
2008-01-30 18:17:00,107.84,107.84,107.785,107.785,50100000.0
2008-01-30 18:18:00,107.79,107.79,107.775,107.785,33400000.0
2008-01-30 18:19:00,107.785,107.81,107.765,107.79,49500000.0
2008-01-30 18:20:00,107.79,107.85,107.775,107.82,37500000.0
2008-01-30 18:21:00,107.82,107.85,107.79,107.84,70900000.0
2008-01-30 18:22:00,107.825,107.87,107.825,107.86,61000000.0
2008-01-30 18:23:00,107.86,107.86,107.835,107.84,39900000.0
2008-01-30 18:24:00,107.84,107.86,107.81,107.81,5700000.0
2008-01-30 18:25:00,107.81,107.82,107.775,107.8,7200000.0
2008-01-30 18:26:00,107.8,107.84,107.8,107.82,7000000.0
2008-01-30 18:27:00,107.82,107.82,107.795,107.81,22000000.0
2008-01-30 18:28:00,107.8,107.81,107.77,107.775,42600000.0
2008-01-30 18:29:00,107.77,107.775,107.76,107.77,38300000.0
2008-01-30 18:30:00,107.77,107.79,107.745,107.75,34300000.0
2008-01-30 18:31:00,107.75,107.78,107.745,107.78,8600000.0
2008-01-30 18:32:00,107.78,107.78,107.77,107.77,9000000.0
2008-01-30 18:33:00,107.78,107.83,107.78,107.81,7400000.0
2008-01-30 18:34:00,107.81,107.81,107.76,107.81,15800000.0
2008-01-30 18:35:00,107.81,107.81,107.76,107.76,23000000.0
2008-01-30 18:36:00,107.76,107.79,107.74,107.79,13300000.0
2008-01-30 18:37:00,107.79,107.81,107.78,107.81,9000000.0
2008-01-30 18:38:00,107.81,107.815,107.79,107.8,8600000.0
2008-01-30 18:39:00,107.8,107.8,107.775,107.775,6300000.0
2008-01-30 18:40:00,107.78,107.79,107.775,107.78,20100000.0
2008-01-30 18:41:00,107.785,107.79,107.765,107.775,42700000.0
2008-01-30 18:42:00,107.78,107.8,107.76,107.765,24500000.0
2008-01-30 18:43:00,107.765,107.775,107.735,107.775,74000000.0
2008-01-30 18:44:00,107.77,107.81,107.76,107.79,48000000.0
2008-01-30 18:45:00,107.79,107.805,107.78,107.79,14200000.0
2008-01-30 18:46:00,107.795,107.81,107.795,107.8,1600000.0
2008-01-30 18:47:00,107.8,107.81,107.78,107.8,6400000.0
2008-01-30 18:48:00,107.8,107.835,107.79,107.83,13400000.0
2008-01-30 18:49:00,107.83,107.88,107.825,107.87,16200000.0
2008-01-30 18:50:00,107.87,107.89,107.86,107.87,4400000.0
2008-01-30 18:51:00,107.87,107.88,107.85,107.87,8300000.0
2008-01-30 18:52:00,107.87,107.915,107.85,107.91,39100000.0
2008-01-30 18:53:00,107.915,107.94,107.885,107.91,45200000.0
2008-01-30 18:54:00,107.91,107.95,107.89,107.9,77200000.0
2008-01-30 18:55:00,107.9,107.93,107.855,107.89,155100000.0
2008-01-30 18:56:00,107.89,107.9,107.865,107.88,53000000.0
2008-01-30 18:57:00,107.88,107.9,107.865,107.9,122900000.0
2008-01-30 18:58:00,107.9,107.92,107.88,107.905,117800000.0
2008-01-30 18:59:00,107.905,107.94,107.9,107.915,213400000.0
2008-01-30 19:00:00,107.915,107.93,107.9,107.925,163100000.0
2008-01-30 19:01:00,107.925,107.925,107.865,107.875,335800000.0
2008-01-30 19:02:00,107.885,107.91,107.875,107.875,171800000.0
2008-01-30 19:03:00,107.88,107.905,107.875,107.885,168400000.0
2008-01-30 19:04:00,107.885,107.9,107.865,107.865,127400000.0
2008-01-30 19:05:00,107.865,107.89,107.855,107.88,92000000.0
2008-01-30 19:06:00,107.88,107.89,107.825,107.83,164100000.0
2008-01-30 19:07:00,107.83,107.83,107.81,107.81,50700000.0
2008-01-30 19:08:00,107.81,107.82,107.79,107.82,66800000.0
2008-01-30 19:09:00,107.805,107.83,107.805,107.83,63100000.0
2008-01-30 19:10:00,107.83,107.83,107.815,107.82,72900000.0
2008-01-30 19:11:00,107.82,107.855,107.805,107.835,131600000.0
2008-01-30 19:12:00,107.84,107.88,107.825,107.83,121100000.0
2008-01-30 19:13:00,107.83,107.85,107.83,107.85,44600000.0
2008-01-30 19:14:00,107.85,107.86,107.84,107.85,48500000.0
2008-01-30 19:15:00,107.85,107.87,107.85,107.86,25300000.0
2008-01-30 19:16:00,107.86,107.86,107.845,107.845,41100000.0
2008-01-30 19:17:00,107.85,107.87,107.84,107.85,52400000.0
2008-01-30 19:18:00,107.85,107.86,107.84,107.84,25500000.0
2008-01-30 19:19:00,107.84,107.84,107.825,107.835,31600000.0
2008-01-30 19:20:00,107.835,107.855,107.83,107.835,54900000.0
2008-01-30 19:21:00,107.84,107.84,107.825,107.83,26400000.0
2008-01-30 19:22:00,107.83,107.84,107.81,107.81,53700000.0
2008-01-30 19:23:00,107.81,107.835,107.81,107.825,66300000.0
2008-01-30 19:24:00,107.825,107.86,107.825,107.86,73700000.0
2008-01-30 19:25:00,107.85,107.85,107.825,107.835,90400000.0
2008-01-30 19:26:00,107.835,107.85,107.835,107.845,27200000.0
2008-01-30 19:27:00,107.84,107.865,107.84,107.86,41200000.0
2008-01-30 19:28:00,107.86,107.86,107.845,107.86,44100000.0
2008-01-30 19:29:00,107.86,107.86,107.85,107.855,18700000.0
2008-01-30 19:30:00,107.855,107.855,107.84,107.84,57300000.0
2008-01-30 19:31:00,107.84,107.84,107.81,107.82,46100000.0
2008-01-30 19:32:00,107.815,107.82,107.81,107.81,6700000.0
2008-01-30 19:33:00,107.83,107.83,107.81,107.81,29600000.0
2008-01-30 19:34:00,107.81,107.82,107.785,107.81,77000000.0
2008-01-30 19:35:00,107.81,107.81,107.77,107.79,54500000.0
2008-01-30 19:36:00,107.79,107.81,107.79,107.81,21700000.0
2008-01-30 19:37:00,107.81,107.81,107.775,107.78,50400000.0
2008-01-30 19:38:00,107.78,107.8,107.775,107.79,63600000.0
2008-01-30 19:39:00,107.78,107.8,107.78,107.79,43100000.0
2008-01-30 19:40:00,107.795,107.82,107.795,107.805,81100000.0
2008-01-30 19:41:00,107.81,107.835,107.805,107.81,54700000.0
2008-01-30 19:42:00,107.82,107.83,107.805,107.82,26600000.0
2008-01-30 19:43:00,107.82,107.84,107.82,107.84,29000000.0
2008-01-30 19:44:00,107.83,107.84,107.81,107.84,75200000.0
2008-01-30 19:45:00,107.84,107.84,107.83,107.84,19000000.0
2008-01-30 19:46:00,107.845,107.935,107.845,107.93,104300000.0
2008-01-30 19:47:00,107.935,107.94,107.92,107.925,65200000.0
2008-01-30 19:48:00,107.925,107.945,107.915,107.945,33300000.0
2008-01-30 19:49:00,107.945,107.99,107.945,107.99,217900000.0
2008-01-30 19:50:00,107.975,107.995,107.955,107.995,106700000.0
2008-01-30 19:51:00,107.99,108.0,107.985,107.99,39100000.0
2008-01-30 19:52:00,107.985,108.0,107.975,107.975,58500000.0
2008-01-30 19:53:00,107.98,107.995,107.98,107.985,57700000.0
2008-01-30 19:54:00,107.98,107.98,107.915,107.935,145000000.0
2008-01-30 19:55:00,107.935,107.94,107.92,107.92,44600000.0
2008-01-30 19:56:00,107.92,107.92,107.855,107.9,132600000.0
2008-01-30 19:57:00,107.9,107.9,107.85,107.85,55500000.0
2008-01-30 19:58:00,107.855,107.9,107.855,107.875,59400000.0
2008-01-30 19:59:00,107.875,107.89,107.825,107.83,63100000.0
2008-01-30 20:00:00,107.83,107.86,107.83,107.84,28000000.0
2008-01-30 20:01:00,107.84,107.84,107.825,107.825,7800000.0
2008-01-30 20:02:00,107.84,107.87,107.83,107.87,51000000.0
2008-01-30 20:03:00,107.87,107.92,107.85,107.88,101600000.0
2008-01-30 20:04:00,107.88,107.88,107.87,107.88,27500000.0
2008-01-30 20:05:00,107.88,107.88,107.86,107.88,32100000.0
2008-01-30 20:06:00,107.88,107.9,107.88,107.885,26800000.0
2008-01-30 20:07:00,107.885,107.89,107.83,107.83,88800000.0
2008-01-30 20:08:00,107.83,107.85,107.805,107.825,83000000.0
2008-01-30 20:09:00,107.825,107.85,107.82,107.83,38100000.0
2008-01-30 20:10:00,107.83,107.83,107.79,107.795,65300000.0
2008-01-30 20:11:00,107.79,107.83,107.79,107.83,102800000.0
2008-01-30 20:12:00,107.835,107.845,107.8,107.84,73500000.0
2008-01-30 20:13:00,107.84,107.865,107.84,107.855,94800000.0
2008-01-30 20:14:00,107.855,107.88,107.85,107.88,55100000.0
2008-01-30 20:15:00,107.88,107.88,107.845,107.855,60900000.0
2008-01-30 20:16:00,107.85,107.85,107.835,107.845,64400000.0
2008-01-30 20:17:00,107.845,107.855,107.835,107.85,171700000.0
2008-01-30 20:18:00,107.845,107.875,107.835,107.875,192300000.0
2008-01-30 20:19:00,107.875,107.89,107.845,107.875,153900000.0
2008-01-30 20:20:00,107.875,107.9,107.875,107.88,57900000.0
2008-01-30 20:21:00,107.88,107.9,107.875,107.875,37200000.0
2008-01-30 20:22:00,107.87,107.89,107.855,107.855,40000000.0
2008-01-30 20:23:00,107.855,107.91,107.85,107.91,81500000.0
2008-01-30 20:24:00,107.91,107.92,107.87,107.875,61200000.0
2008-01-30 20:25:00,107.88,107.89,107.88,107.88,37900000.0
2008-01-30 20:26:00,107.88,107.915,107.88,107.91,58600000.0
2008-01-30 20:27:00,107.91,107.91,107.87,107.895,76200000.0
2008-01-30 20:28:00,107.89,107.895,107.87,107.895,25800000.0
2008-01-30 20:29:00,107.9,107.92,107.9,107.915,32600000.0
2008-01-30 20:30:00,107.91,107.94,107.91,107.925,32400000.0
2008-01-30 20:31:00,107.92,107.97,107.92,107.95,56800000.0
2008-01-30 20:32:00,107.94,107.97,107.92,107.96,59200000.0
2008-01-30 20:33:00,107.96,107.96,107.92,107.92,24100000.0
2008-01-30 20:34:00,107.92,107.92,107.895,107.895,15900000.0
2008-01-30 20:35:00,107.92,107.92,107.9,107.91,47700000.0
2008-01-30 20:36:00,107.91,107.94,107.91,107.94,49100000.0
2008-01-30 20:37:00,107.915,107.94,107.905,107.925,29400000.0
2008-01-30 20:38:00,107.92,107.93,107.89,107.9,80900000.0
2008-01-30 20:39:00,107.9,107.93,107.9,107.93,21500000.0
2008-01-30 20:40:00,107.93,107.93,107.895,107.915,58600000.0
2008-01-30 20:41:00,107.915,107.92,107.895,107.915,32600000.0
2008-01-30 20:42:00,107.915,107.915,107.875,107.89,153600000.0
2008-01-30 20:43:00,107.89,107.915,107.87,107.87,57400000.0
2008-01-30 20:44:00,107.87,107.92,107.87,107.87,90500000.0
2008-01-30 20:45:00,107.87,107.9,107.845,107.855,94200000.0
2008-01-30 20:46:00,107.86,107.88,107.855,107.88,32200000.0
2008-01-30 20:47:00,107.88,107.89,107.88,107.89,38100000.0
2008-01-30 20:48:00,107.89,107.9,107.89,107.9,13600000.0
2008-01-30 20:49:00,107.89,107.9,107.87,107.88,16300000.0
2008-01-30 20:50:00,107.865,107.88,107.865,107.87,19400000.0
2008-01-30 20:51:00,107.87,107.88,107.83,107.88,20900000.0
2008-01-30 20:52:00,107.88,107.91,107.88,107.9,44900000.0
2008-01-30 20:53:00,107.9,107.935,107.9,107.935,68100000.0
2008-01-30 20:54:00,107.935,107.96,107.92,107.93,55200000.0
2008-01-30 20:55:00,107.93,107.94,107.925,107.93,47200000.0
2008-01-30 20:56:00,107.93,107.96,107.915,107.935,61900000.0
2008-01-30 20:57:00,107.94,107.97,107.94,107.95,59300000.0
2008-01-30 20:58:00,107.95,107.97,107.95,107.96,42900000.0
2008-01-30 20:59:00,107.97,107.97,107.93,107.94,60500000.0
2008-01-30 21:00:00,107.945,107.96,107.925,107.93,97100000.0
2008-01-30 21:01:00,107.92,107.93,107.905,107.915,92100000.0
2008-01-30 21:02:00,107.92,107.94,107.915,107.925,72400000.0
2008-01-30 21:03:00,107.925,107.94,107.91,107.91,67200000.0
2008-01-30 21:04:00,107.91,107.91,107.855,107.905,92600000.0
2008-01-30 21:05:00,107.905,107.905,107.815,107.86,177600000.0
2008-01-30 21:06:00,107.86,107.88,107.835,107.835,93200000.0
2008-01-30 21:07:00,107.835,107.9,107.825,107.88,100200000.0
2008-01-30 21:08:00,107.88,107.89,107.86,107.88,99600000.0
2008-01-30 21:09:00,107.88,107.89,107.855,107.855,176600000.0
2008-01-30 21:10:00,107.855,107.915,107.855,107.91,335100000.0
2008-01-30 21:11:00,107.91,107.95,107.885,107.89,325600000.0
2008-01-30 21:12:00,107.895,107.97,107.835,107.97,810899998.0
2008-01-30 21:13:00,108.0,108.01,107.87,107.915,608200000.0
2008-01-30 21:14:00,107.915,107.96,107.895,107.94,264600000.0
2008-01-30 21:15:00,107.98,108.31,107.98,108.21,526200000.0
2008-01-30 21:16:00,108.21,108.27,108.15,108.21,742100000.0
2008-01-30 21:17:00,108.21,108.24,108.06,108.06,1423500000.0
2008-01-30 21:18:00,108.06,108.23,108.04,108.19,724000000.0
2008-01-30 21:19:00,108.19,108.24,108.09,108.11,468100000.0
2008-01-30 21:20:00,108.11,108.47,108.1,108.3,698700000.0
2008-01-30 21:21:00,108.28,108.37,108.25,108.3,354100000.0
2008-01-30 21:22:00,108.31,108.37,108.25,108.28,546300000.0
2008-01-30 21:23:00,108.28,108.45,108.26,108.45,422200000.0
2008-01-30 21:24:00,108.46,108.56,108.4,108.54,340400000.0
2008-01-30 21:25:00,108.54,108.55,108.38,108.41,294700000.0
2008-01-30 21:26:00,108.42,108.5,108.34,108.47,272000000.0
2008-01-30 21:27:00,108.47,108.47,108.37,108.45,141200000.0
2008-01-30 21:28:00,108.44,108.44,108.32,108.37,599000000.0
2008-01-30 21:29:00,108.37,108.4,108.25,108.28,863400000.0
2008-01-30 21:30:00,108.28,108.29,108.21,108.23,399200000.0
2008-01-30 21:31:00,108.23,108.31,108.23,108.25,302100000.0
2008-01-30 21:32:00,108.25,108.26,108.19,108.19,292700000.0
2008-01-30 21:33:00,108.2,108.22,108.11,108.13,444600000.0
2008-01-30 21:34:00,108.13,108.16,107.82,107.85,394200000.0
2008-01-30 21:35:00,107.85,107.9,107.75,107.85,344100000.0
2008-01-30 21:36:00,107.85,107.85,107.76,107.79,330900000.0
2008-01-30 21:37:00,107.79,107.92,107.79,107.92,323000000.0
2008-01-30 21:38:00,107.93,108.04,107.93,107.985,396300000.0
2008-01-30 21:39:00,107.985,108.0,107.95,107.96,254900000.0
2008-01-30 21:40:00,107.96,108.065,107.95,108.03,459700000.0
2008-01-30 21:41:00,108.03,108.06,107.97,108.045,237900000.0
2008-01-30 21:42:00,108.04,108.18,107.99,108.18,401300000.0
2008-01-30 21:43:00,108.18,108.18,108.04,108.06,429200000.0
2008-01-30 21:44:00,108.05,108.09,108.03,108.06,209300000.0
2008-01-30 21:45:00,108.07,108.07,107.86,107.87,301400000.0
2008-01-30 21:46:00,107.875,107.94,107.87,107.925,235900000.0
2008-01-30 21:47:00,107.93,107.99,107.91,107.97,178000000.0
2008-01-30 21:48:00,107.96,108.05,107.96,108.04,200100000.0
2008-01-30 21:49:00,108.04,108.07,107.99,108.015,271200000.0
2008-01-30 21:50:00,108.02,108.09,108.01,108.05,235500000.0
2008-01-30 21:51:00,108.05,108.07,107.99,108.06,285600000.0
2008-01-30 21:52:00,108.06,108.125,108.05,108.1,181900000.0
2008-01-30 21:53:00,108.08,108.15,108.07,108.11,245100000.0
2008-01-30 21:54:00,108.1,108.14,108.09,108.1,256800000.0
2008-01-30 21:55:00,108.1,108.15,108.085,108.12,251000000.0
2008-01-30 21:56:00,108.12,108.305,108.12,108.25,239200000.0
2008-01-30 21:57:00,108.25,108.27,108.2,108.2,214600000.0
2008-01-30 21:58:00,108.23,108.26,108.19,108.21,191500000.0
2008-01-30 21:59:00,108.21,108.24,108.17,108.18,154700000.0
2008-01-30 22:00:00,108.18,108.23,108.16,108.215,121500000.0
2008-01-30 22:01:00,108.21,108.39,108.21,108.39,151200000.0
2008-01-30 22:02:00,108.38,108.41,108.34,108.36,121900000.0
2008-01-30 22:03:00,108.36,108.37,108.29,108.325,179500000.0
2008-01-30 22:04:00,108.325,108.34,108.25,108.33,112900000.0
2008-01-30 22:05:00,108.31,108.34,108.26,108.34,288200000.0
2008-01-30 22:06:00,108.33,108.335,108.28,108.3,291500000.0
2008-01-30 22:07:00,108.32,108.36,108.29,108.3,302200000.0
2008-01-30 22:08:00,108.28,108.28,108.22,108.22,254700000.0
2008-01-30 22:09:00,108.22,108.29,108.21,108.26,132200000.0
2008-01-30 22:10:00,108.25,108.26,108.22,108.24,221300000.0
2008-01-30 22:11:00,108.24,108.27,108.21,108.22,147300000.0
2008-01-30 22:12:00,108.22,108.22,108.14,108.17,283800000.0
2008-01-30 22:13:00,108.17,108.22,108.12,108.13,254000000.0
2008-01-30 22:14:00,108.13,108.25,108.13,108.14,432400000.0
2008-01-30 22:15:00,108.14,108.14,108.07,108.09,279400000.0
2008-01-30 22:16:00,108.09,108.16,108.07,108.14,219200000.0
2008-01-30 22:17:00,108.14,108.15,108.08,108.11,54500000.0
2008-01-30 22:18:00,108.11,108.15,108.09,108.13,165800000.0
2008-01-30 22:19:00,108.13,108.15,108.11,108.12,88900000.0
2008-01-30 22:20:00,108.11,108.16,108.09,108.12,356600000.0
2008-01-30 22:21:00,108.13,108.13,108.08,108.13,153300000.0
2008-01-30 22:22:00,108.13,108.16,108.12,108.14,97300000.0
2008-01-30 22:23:00,108.14,108.18,108.11,108.18,213900000.0
2008-01-30 22:24:00,108.18,108.19,108.12,108.15,121100000.0
2008-01-30 22:25:00,108.15,108.15,108.03,108.03,172100000.0
2008-01-30 22:26:00,108.04,108.07,108.02,108.06,259000000.0
2008-01-30 22:27:00,108.05,108.06,108.0,108.0,159700000.0
2008-01-30 22:28:00,108.0,108.02,107.96,107.96,116600000.0
2008-01-30 22:29:00,107.95,108.03,107.95,108.02,320100000.0
2008-01-30 22:30:00,108.03,108.07,108.0,108.04,321800000.0
2008-01-30 22:31:00,108.03,108.07,108.03,108.06,217000000.0
2008-01-30 22:32:00,108.06,108.09,108.03,108.05,285299999.0
2008-01-30 22:33:00,108.05,108.05,107.95,107.96,293400000.0
2008-01-30 22:34:00,107.96,107.98,107.86,107.86,287100000.0
2008-01-30 22:35:00,107.87,107.88,107.79,107.88,215800000.0
2008-01-30 22:36:00,107.88,107.9,107.82,107.82,137100000.0
2008-01-30 22:37:00,107.83,107.84,107.76,107.8,417600000.0
2008-01-30 22:38:00,107.8,107.8,107.69,107.69,175300000.0
2008-01-30 22:39:00,107.69,107.69,107.65,107.65,734300008.0
2008-01-30 22:40:00,107.66,107.73,107.66,107.72,550500000.0
2008-01-30 22:41:00,107.72,107.79,107.68,107.76,122200000.0
2008-01-30 22:42:00,107.76,107.77,107.7,107.77,383700000.0
2008-01-30 22:43:00,107.77,107.77,107.69,107.69,110800000.0
2008-01-30 22:44:00,107.7,107.71,107.58,107.6,452300000.0
2008-01-30 22:45:00,107.6,107.61,107.31,107.33,233000000.0
2008-01-30 22:46:00,107.33,107.44,107.26,107.28,319399999.0
2008-01-30 22:47:00,107.28,107.35,107.26,107.31,279100000.0
2008-01-30 22:48:00,107.31,107.32,107.22,107.28,177200000.0
2008-01-30 22:49:00,107.28,107.38,107.25,107.37,435200000.0
2008-01-30 22:50:00,107.37,107.45,107.37,107.44,130300000.0
2008-01-30 22:51:00,107.44,107.48,107.44,107.47,93600000.0
2008-01-30 22:52:00,107.47,107.52,107.44,107.5,295700000.0
2008-01-30 22:53:00,107.5,107.51,107.39,107.39,286000000.0
2008-01-30 22:54:00,107.39,107.39,107.21,107.21,239200000.0
2008-01-30 22:55:00,107.21,107.21,107.1,107.13,165100000.0
2008-01-30 22:56:00,107.13,107.16,107.09,107.11,175700000.0
2008-01-30 22:57:00,107.09,107.12,107.02,107.11,313100000.0
2008-01-30 22:58:00,107.12,107.12,107.05,107.05,159100000.0
2008-01-30 22:59:00,107.05,107.14,107.04,107.12,320000000.0
2008-01-30 23:00:00,107.12,107.16,107.06,107.11,251300000.0
2008-01-30 23:01:00,107.1,107.13,107.06,107.1,204200000.0
2008-01-30 23:02:00,107.1,107.19,107.08,107.17,366500000.0
2008-01-30 23:03:00,107.18,107.27,107.15,107.27,324300001.0
2008-01-30 23:04:00,107.28,107.29,107.21,107.29,190900000.0
2008-01-30 23:05:00,107.29,107.33,107.26,107.33,257600001.0
2008-01-30 23:06:00,107.32,107.38,107.31,107.38,153000000.0
2008-01-30 23:07:00,107.38,107.42,107.37,107.38,204500000.0
2008-01-30 23:08:00,107.38,107.39,107.33,107.33,194800002.0
2008-01-30 23:09:00,107.33,107.39,107.33,107.36,338700005.0
2008-01-30 23:10:00,107.36,107.4,107.31,107.33,135000000.0
2008-01-30 23:11:00,107.35,107.36,107.31,107.31,64700000.0
2008-01-30 23:12:00,107.31,107.34,107.31,107.32,144900000.0
2008-01-30 23:13:00,107.31,107.33,107.23,107.26,149000000.0
2008-01-30 23:14:00,107.26,107.26,107.17,107.17,215500001.0
2008-01-30 23:15:00,107.19,107.24,107.16,107.17,128800000.0
2008-01-30 23:16:00,107.17,107.23,107.16,107.22,121200000.0
2008-01-30 23:17:00,107.22,107.22,107.12,107.16,151900000.0
2008-01-30 23:18:00,107.16,107.18,107.14,107.14,68500000.0
2008-01-30 23:19:00,107.14,107.15,107.12,107.14,149800001.0
2008-01-30 23:20:00,107.14,107.15,107.1,107.12,110600000.0
2008-01-30 23:21:00,107.12,107.14,107.1,107.14,177600001.0
2008-01-30 23:22:00,107.14,107.16,107.11,107.16,113400000.0
2008-01-30 23:23:00,107.16,107.24,107.16,107.23,281400000.0
2008-01-30 23:24:00,107.23,107.26,107.23,107.25,191100000.0
2008-01-30 23:25:00,107.25,107.28,107.24,107.25,146900000.0
2008-01-30 23:26:00,107.25,107.26,107.23,107.25,95400000.0
2008-01-30 23:27:00,107.27,107.29,107.25,107.26,117500000.0
2008-01-30 23:28:00,107.23,107.26,107.23,107.26,108200001.0
2008-01-30 23:29:00,107.26,107.26,107.235,107.26,32900000.0
2008-01-30 23:30:00,107.26,107.26,107.24,107.24,3700000.0
2008-01-30 23:31:00,107.24,107.26,107.2,107.2,40700000.0
2008-01-30 23:32:00,107.2,107.25,107.18,107.19,36600000.0
2008-01-30 23:33:00,107.19,107.19,107.13,107.14,112800000.0
2008-01-30 23:34:00,107.13,107.19,107.09,107.18,143700000.0
2008-01-30 23:35:00,107.18,107.23,107.17,107.22,52500000.0
2008-01-30 23:36:00,107.22,107.24,107.19,107.23,45400000.0
2008-01-30 23:37:00,107.23,107.24,107.2,107.23,106300000.0
2008-01-30 23:38:00,107.23,107.23,107.19,107.2,66900000.0
2008-01-30 23:39:00,107.2,107.23,107.16,107.16,162100000.0
2008-01-30 23:40:00,107.16,107.18,107.15,107.18,168000000.0
2008-01-30 23:41:00,107.18,107.18,107.12,107.12,160900000.0
2008-01-30 23:42:00,107.12,107.12,107.06,107.11,117600000.0
2008-01-30 23:43:00,107.11,107.11,107.05,107.06,301400000.0
2008-01-30 23:44:00,107.06,107.07,107.02,107.05,183800000.0
2008-01-30 23:45:00,107.05,107.07,107.02,107.05,58100000.0
2008-01-30 23:46:00,107.05,107.07,107.05,107.07,52700000.0
2008-01-30 23:47:00,107.07,107.07,107.0,107.01,83400000.0
2008-01-30 23:48:00,107.01,107.02,106.95,106.95,143700000.0
2008-01-30 23:49:00,106.96,106.96,106.885,106.94,271800000.0
2008-01-30 23:50:00,106.95,106.97,106.93,106.94,181900000.0
2008-01-30 23:51:00,106.94,106.96,106.93,106.96,84600000.0
2008-01-30 23:52:00,106.94,106.98,106.93,106.98,247000000.0
2008-01-30 23:53:00,106.98,106.98,106.935,106.935,147800000.0
2008-01-30 23:54:00,106.95,107.0,106.92,106.99,269200000.0
2008-01-30 23:55:00,106.99,107.0,106.98,107.0,73700000.0
2008-01-30 23:56:00,107.0,107.0,106.955,106.98,134600000.0
2008-01-30 23:57:00,106.99,107.03,106.99,107.03,143700000.0
2008-01-30 23:58:00,107.03,107.03,106.99,107.01,203000000.0
2008-01-30 23:59:00,106.995,107.02,106.89,106.89,149000000.0
2008-01-31 00:00:00,106.88,106.92,106.88,106.88,69700000.0
2008-01-31 00:01:00,106.74,106.79,106.74,106.79,13000000.0
2008-01-31 00:02:00,106.78,106.79,106.77,106.78,13000000.0
2008-01-31 00:03:00,106.87,106.88,106.87,106.87,13000000.0
2008-01-31 00:04:00,106.87,106.91,106.86,106.86,59100000.0
2008-01-31 00:05:00,106.86,106.91,106.86,106.9,39100000.0
2008-01-31 00:06:00,106.9,106.92,106.87,106.92,36000000.0
2008-01-31 00:07:00,106.92,106.93,106.86,106.86,38700000.0
2008-01-31 00:08:00,106.86,106.86,106.8,106.8,36100000.0
2008-01-31 00:09:00,106.8,106.83,106.79,106.83,25400000.0
2008-01-31 00:10:00,106.83,106.83,106.74,106.77,59400000.0
2008-01-31 00:11:00,106.77,106.83,106.77,106.81,31900000.0
2008-01-31 00:12:00,106.81,106.85,106.8,106.8,23000000.0
2008-01-31 00:13:00,106.8,106.83,106.75,106.8,44200000.0
2008-01-31 00:14:00,106.8,106.83,106.77,106.79,33300000.0
2008-01-31 00:15:00,106.79,106.82,106.76,106.8,78400000.0
2008-01-31 00:16:00,106.785,106.81,106.77,106.81,124800000.0
2008-01-31 00:17:00,106.8,106.81,106.765,106.77,40000000.0
2008-01-31 00:18:00,106.77,106.78,106.71,106.73,125600000.0
2008-01-31 00:19:00,106.73,106.74,106.72,106.72,128300000.0
2008-01-31 00:20:00,106.72,106.74,106.71,106.74,109100000.0
2008-01-31 00:21:00,106.74,106.74,106.71,106.73,83500000.0
2008-01-31 00:22:00,106.73,106.73,106.64,106.66,341100000.0
2008-01-31 00:23:00,106.66,106.7,106.63,106.69,301300000.0
2008-01-31 00:24:00,106.69,106.715,106.67,106.68,326300000.0
2008-01-31 00:25:00,106.68,106.69,106.67,106.67,106500000.0
2008-01-31 00:26:00,106.67,106.72,106.67,106.7,172000000.0
2008-01-31 00:27:00,106.7,106.7,106.61,106.63,249900000.0
2008-01-31 00:28:00,106.62,106.645,106.52,106.52,231400000.0
2008-01-31 00:29:00,106.52,106.605,106.47,106.53,254500000.0
2008-01-31 00:30:00,106.53,106.57,106.48,106.57,234600000.0
2008-01-31 00:31:00,106.57,106.605,106.54,106.57,265700000.0
2008-01-31 00:32:00,106.57,106.615,106.55,106.615,318000000.0
2008-01-31 00:33:00,106.615,106.655,106.6,106.645,368500000.0
2008-01-31 00:34:00,106.645,106.675,106.645,106.67,291600000.0
2008-01-31 00:35:00,106.67,106.68,106.64,106.66,101400000.0
2008-01-31 00:36:00,106.67,106.69,106.66,106.69,43500000.0
2008-01-31 00:37:00,106.69,106.69,106.68,106.69,30500000.0
2008-01-31 00:38:00,106.69,106.69,106.67,106.67,63000000.0
2008-01-31 00:39:00,106.68,106.68,106.64,106.67,40100000.0
2008-01-31 00:40:00,106.67,106.705,106.66,106.675,104000000.0
2008-01-31 00:41:00,106.675,106.7,106.67,106.69,208400000.0
2008-01-31 00:42:00,106.69,106.69,106.635,106.65,139800000.0
2008-01-31 00:43:00,106.65,106.68,106.65,106.655,42700000.0
2008-01-31 00:44:00,106.655,106.68,106.625,106.65,206600000.0
2008-01-31 00:45:00,106.655,106.655,106.635,106.65,134400000.0
2008-01-31 00:46:00,106.65,106.67,106.64,106.64,0.0
2008-01-31 00:47:00,106.64,106.65,106.58,106.635,50000000.0
2008-01-31 00:48:00,106.64,106.64,106.635,106.635,50600000.0
2008-01-31 00:49:00,106.63,106.65,106.6,106.63,84900000.0
2008-01-31 00:50:00,106.63,106.66,106.62,106.65,1200000.0
2008-01-31 00:51:00,106.65,106.73,106.65,106.69,185500000.0
2008-01-31 00:52:00,106.7,106.72,106.68,106.72,269100000.0
2008-01-31 00:53:00,106.725,106.755,106.71,106.75,319200000.0
2008-01-31 00:54:00,106.75,106.77,106.745,106.76,221000000.0
2008-01-31 00:55:00,106.76,106.77,106.72,106.745,127200000.0
2008-01-31 00:56:00,106.74,106.75,106.73,106.73,39000000.0
2008-01-31 00:57:00,106.735,106.81,106.72,106.81,114400000.0
2008-01-31 00:58:00,106.81,106.82,106.78,106.8,116300000.0
2008-01-31 00:59:00,106.82,106.83,106.78,106.785,43700000.0
2008-01-31 01:00:00,106.785,106.785,106.755,106.76,38500000.0
2008-01-31 01:01:00,106.76,106.79,106.75,106.79,63000000.0
2008-01-31 01:02:00,106.775,106.8,106.75,106.77,106000000.0
2008-01-31 01:03:00,106.77,106.81,106.76,106.77,75700000.0
2008-01-31 01:04:00,106.77,106.78,106.735,106.735,213300000.0
2008-01-31 01:05:00,106.735,106.77,106.725,106.76,211400000.0
2008-01-31 01:06:00,106.76,106.76,106.72,106.73,35700000.0
2008-01-31 01:07:00,106.73,106.73,106.66,106.685,194600000.0
2008-01-31 01:08:00,106.68,106.685,106.66,106.675,69800000.0
2008-01-31 01:09:00,106.67,106.67,106.65,106.66,81400000.0
2008-01-31 01:10:00,106.66,106.66,106.62,106.63,59200000.0
2008-01-31 01:11:00,106.63,106.64,106.62,106.63,10500000.0
2008-01-31 01:12:00,106.63,106.67,106.62,106.67,29100000.0
2008-01-31 01:13:00,106.68,106.68,106.61,106.625,222900000.0
2008-01-31 01:14:00,106.625,106.63,106.62,106.63,42300000.0
2008-01-31 01:15:00,106.77,106.78,106.75,106.77,25600000.0
2008-01-31 01:16:00,106.6,106.615,106.6,106.615,25600000.0
2008-01-31 01:17:00,106.62,106.64,106.61,106.63,36300000.0
2008-01-31 01:18:00,106.63,106.63,106.51,106.545,337000000.0
2008-01-31 01:19:00,106.545,106.575,106.52,106.57,144300000.0
2008-01-31 01:20:00,106.57,106.59,106.56,106.57,82800000.0
2008-01-31 01:21:00,106.57,106.58,106.55,106.555,143000000.0
2008-01-31 01:22:00,106.55,106.57,106.53,106.53,266300000.0
2008-01-31 01:23:00,106.53,106.53,106.505,106.52,296000000.0
2008-01-31 01:24:00,106.52,106.55,106.485,106.49,124400000.0
2008-01-31 01:25:00,106.49,106.5,106.43,106.43,124800000.0
2008-01-31 01:26:00,106.45,106.49,106.42,106.48,166800000.0
2008-01-31 01:27:00,106.48,106.49,106.43,106.45,171700000.0
2008-01-31 01:28:00,106.44,106.45,106.39,106.4,91600000.0
2008-01-31 01:29:00,106.4,106.4,106.32,106.34,149000000.0
2008-01-31 01:30:00,106.33,106.41,106.29,106.41,203200000.0
2008-01-31 01:31:00,106.41,106.42,106.41,106.41,22400000.0
2008-01-31 01:32:00,106.41,106.42,106.41,106.42,50000000.0
2008-01-31 01:33:00,106.42,106.49,106.42,106.49,105900000.0
2008-01-31 01:34:00,106.49,106.51,106.45,106.47,104700000.0
2008-01-31 01:35:00,106.47,106.47,106.4,106.4,38200000.0
2008-01-31 01:36:00,106.4,106.4,106.34,106.37,87700000.0
2008-01-31 01:37:00,106.37,106.42,106.36,106.39,62000000.0
2008-01-31 01:38:00,106.39,106.44,106.37,106.41,242800000.0
2008-01-31 01:39:00,106.41,106.45,106.375,106.38,419800000.0
2008-01-31 01:40:00,106.38,106.42,106.34,106.365,392700000.0
2008-01-31 01:41:00,106.36,106.39,106.31,106.32,259500000.0
2008-01-31 01:42:00,106.32,106.34,106.32,106.33,84500000.0
2008-01-31 01:43:00,106.33,106.37,106.33,106.37,77800000.0
2008-01-31 01:44:00,106.37,106.4,106.36,106.4,25400000.0
2008-01-31 01:45:00,106.4,106.465,106.4,106.46,152700000.0
2008-01-31 01:46:00,106.48,106.49,106.445,106.49,202200000.0
2008-01-31 01:47:00,106.49,106.49,106.45,106.45,44700000.0
2008-01-31 01:48:00,106.45,106.46,106.395,106.46,180400000.0
2008-01-31 01:49:00,106.46,106.47,106.36,106.425,63400000.0
2008-01-31 01:50:00,106.425,106.47,106.41,106.43,74500000.0
2008-01-31 01:51:00,106.43,106.45,106.4,106.45,260100000.0
2008-01-31 01:52:00,106.45,106.53,106.43,106.5,251000000.0
2008-01-31 01:53:00,106.5,106.565,106.5,106.545,671700000.0
2008-01-31 01:54:00,106.545,106.555,106.51,106.53,706100000.0
2008-01-31 01:55:00,106.53,106.6,106.53,106.59,495000000.0
2008-01-31 01:56:00,106.59,106.615,106.565,106.615,469400000.0
2008-01-31 01:57:00,106.615,106.63,106.565,106.61,498600000.0
2008-01-31 01:58:00,106.615,106.675,106.615,106.65,437400000.0
2008-01-31 01:59:00,106.65,106.67,106.65,106.67,244100000.0
2008-01-31 02:00:00,106.67,106.73,106.67,106.705,200700000.0
2008-01-31 02:01:00,106.705,106.71,106.685,106.7,342700000.0
2008-01-31 02:02:00,106.705,106.705,106.67,106.68,310000000.0
2008-01-31 02:03:00,106.685,106.74,106.675,106.735,130900000.0
2008-01-31 02:04:00,106.735,106.74,106.72,106.73,145800000.0
2008-01-31 02:05:00,106.73,106.8,106.73,106.795,300900000.0
2008-01-31 02:06:00,106.795,106.82,106.785,106.815,87500000.0
2008-01-31 02:07:00,106.815,106.845,106.755,106.775,80600000.0
2008-01-31 02:08:00,106.775,106.775,106.74,106.76,449900000.0
2008-01-31 02:09:00,106.76,106.765,106.725,106.735,268300000.0
2008-01-31 02:10:00,106.73,106.77,106.73,106.76,121900000.0
2008-01-31 02:11:00,106.755,106.77,106.74,106.755,102100000.0
2008-01-31 02:12:00,106.755,106.795,106.75,106.795,99300000.0
2008-01-31 02:13:00,106.795,106.83,106.77,106.8,287900000.0
2008-01-31 02:14:00,106.8,106.8,106.77,106.77,194600000.0
2008-01-31 02:15:00,106.775,106.78,106.755,106.77,42200000.0
2008-01-31 02:16:00,106.77,106.77,106.75,106.76,77800000.0
2008-01-31 02:17:00,106.76,106.76,106.72,106.74,82900000.0
2008-01-31 02:18:00,106.725,106.725,106.69,106.7,282700000.0
2008-01-31 02:19:00,106.7,106.765,106.7,106.755,351900000.0
2008-01-31 02:20:00,106.755,106.765,106.74,106.74,243600000.0
2008-01-31 02:21:00,106.74,106.76,106.725,106.74,385900000.0
2008-01-31 02:22:00,106.74,106.76,106.73,106.73,176800000.0
2008-01-31 02:23:00,106.73,106.775,106.73,106.76,270500000.0
2008-01-31 02:24:00,106.76,106.795,106.76,106.79,103500000.0
2008-01-31 02:25:00,106.785,106.815,106.77,106.77,328600000.0
2008-01-31 02:26:00,106.77,106.795,106.77,106.785,82600000.0
2008-01-31 02:27:00,106.785,106.805,106.78,106.805,49600000.0
2008-01-31 02:28:00,106.805,106.835,106.8,106.8,188100000.0
2008-01-31 02:29:00,106.8,106.83,106.8,106.825,118100000.0
2008-01-31 02:30:00,106.825,106.83,106.81,106.825,82000000.0
2008-01-31 02:31:00,106.83,106.83,106.805,106.82,148900000.0
2008-01-31 02:32:00,106.82,106.83,106.81,106.815,37900000.0
2008-01-31 02:33:00,106.815,106.815,106.785,106.795,121300000.0
2008-01-31 02:34:00,106.795,106.795,106.78,106.79,36400000.0
2008-01-31 02:35:00,106.785,106.82,106.785,106.82,95700000.0
2008-01-31 02:36:00,106.82,106.85,106.815,106.83,347200000.0
2008-01-31 02:37:00,106.83,106.83,106.815,106.82,133600000.0
2008-01-31 02:38:00,106.82,106.82,106.795,106.795,89800000.0
2008-01-31 02:39:00,106.81,106.81,106.78,106.785,227400000.0
2008-01-31 02:40:00,106.785,106.83,106.785,106.8,305500000.0
2008-01-31 02:41:00,106.795,106.82,106.79,106.82,224900000.0
2008-01-31 02:42:00,106.82,106.82,106.81,106.82,156700000.0
2008-01-31 02:43:00,106.82,106.86,106.815,106.83,110100000.0
2008-01-31 02:44:00,106.83,106.84,106.82,106.84,57600000.0
2008-01-31 02:45:00,106.84,106.85,106.835,106.85,19700000.0
2008-01-31 02:46:00,106.855,106.86,106.83,106.84,66200000.0
2008-01-31 02:47:00,106.84,106.84,106.79,106.805,348600000.0
2008-01-31 02:48:00,106.805,106.805,106.76,106.78,580600001.0
2008-01-31 02:49:00,106.77,106.775,106.74,106.74,506000000.0
2008-01-31 02:50:00,106.74,106.745,106.725,106.73,453300000.0
2008-01-31 02:51:00,106.72,106.735,106.71,106.73,263900000.0
2008-01-31 02:52:00,106.73,106.775,106.73,106.77,438500000.0
2008-01-31 02:53:00,106.77,106.785,106.745,106.78,192500000.0
2008-01-31 02:54:00,106.78,106.8,106.75,106.78,131100000.0
2008-01-31 02:55:00,106.76,106.815,106.75,106.81,372300000.0
2008-01-31 02:56:00,106.815,106.84,106.815,106.83,80600000.0
2008-01-31 02:57:00,106.83,106.89,106.82,106.86,135300000.0
2008-01-31 02:58:00,106.865,106.89,106.815,106.83,129900000.0
2008-01-31 02:59:00,106.83,106.935,106.825,106.86,482400000.0
2008-01-31 03:00:00,106.855,106.91,106.855,106.91,534000000.0
2008-01-31 03:01:00,106.91,106.94,106.86,106.86,441800000.0
2008-01-31 03:02:00,106.855,106.89,106.85,106.88,77900000.0
2008-01-31 03:03:00,106.88,106.88,106.81,106.845,91300000.0
2008-01-31 03:04:00,106.85,106.87,106.825,106.87,167300000.0
2008-01-31 03:05:00,106.875,106.97,106.86,106.92,308000000.0
2008-01-31 03:06:00,106.92,106.97,106.88,106.885,119100000.0
2008-01-31 03:07:00,106.89,106.915,106.89,106.915,38800000.0
2008-01-31 03:08:00,106.92,106.97,106.92,106.97,126600000.0
2008-01-31 03:09:00,106.965,107.03,106.965,106.995,49800000.0
2008-01-31 03:10:00,107.0,107.025,106.99,107.0,71800000.0
2008-01-31 03:11:00,107.0,107.11,106.99,107.105,53300000.0
2008-01-31 03:12:00,107.115,107.125,107.055,107.08,125400000.0
2008-01-31 03:13:00,107.08,107.09,107.015,107.02,56900000.0
2008-01-31 03:14:00,107.02,107.025,106.97,107.0,441600000.0
2008-01-31 03:15:00,107.0,107.0,106.95,106.96,365000000.0
2008-01-31 03:16:00,106.965,106.985,106.955,106.97,47000000.0
2008-01-31 03:17:00,106.975,107.02,106.96,106.99,274500000.0
2008-01-31 03:18:00,107.0,107.085,107.0,107.05,723000000.0
2008-01-31 03:19:00,107.05,107.085,107.01,107.02,629300000.0
2008-01-31 03:20:00,107.02,107.04,107.0,107.02,292100000.0
2008-01-31 03:21:00,107.02,107.055,107.02,107.055,112000000.0
2008-01-31 03:22:00,107.055,107.09,107.055,107.07,257700000.0
2008-01-31 03:23:00,107.065,107.065,107.02,107.02,184300000.0
2008-01-31 03:24:00,107.015,107.03,106.98,106.995,143900000.0
2008-01-31 03:25:00,106.995,107.005,106.975,106.99,183100000.0
2008-01-31 03:26:00,106.985,107.02,106.98,107.01,197700000.0
2008-01-31 03:27:00,107.015,107.03,107.005,107.03,21900000.0
2008-01-31 03:28:00,107.03,107.03,107.02,107.03,78200000.0
2008-01-31 03:29:00,107.03,107.03,107.01,107.03,244200000.0
2008-01-31 03:30:00,107.03,107.09,107.02,107.055,491100000.0
2008-01-31 03:31:00,107.055,107.07,107.03,107.045,100500000.0
2008-01-31 03:32:00,107.045,107.045,107.025,107.04,32200000.0
2008-01-31 03:33:00,107.04,107.04,107.02,107.03,25200000.0
2008-01-31 03:34:00,107.03,107.05,107.015,107.045,6300000.0
2008-01-31 03:35:00,107.05,107.07,107.045,107.07,94900000.0
2008-01-31 03:36:00,107.055,107.07,107.015,107.03,235700000.0
2008-01-31 03:37:00,107.03,107.03,106.98,106.98,48700000.0
2008-01-31 03:38:00,106.98,106.99,106.96,106.98,132400000.0
2008-01-31 03:39:00,106.98,106.98,106.91,106.91,129400000.0
2008-01-31 03:40:00,106.91,106.96,106.91,106.95,31500000.0
2008-01-31 03:41:00,106.95,106.98,106.945,106.95,83500000.0
2008-01-31 03:42:00,106.95,106.95,106.92,106.925,119000000.0
2008-01-31 03:43:00,106.925,106.925,106.89,106.89,122300000.0
2008-01-31 03:44:00,106.89,106.925,106.89,106.925,93600000.0
2008-01-31 03:45:00,106.925,106.945,106.92,106.94,33400000.0
2008-01-31 03:46:00,106.94,106.955,106.94,106.95,25600000.0
2008-01-31 03:47:00,106.95,106.96,106.94,106.95,39100000.0
2008-01-31 03:48:00,106.95,106.99,106.95,106.97,38300000.0
2008-01-31 03:49:00,106.97,107.0,106.965,107.0,27000000.0
2008-01-31 03:50:00,107.0,107.01,106.98,106.98,41500000.0
2008-01-31 03:51:00,106.98,106.99,106.96,106.97,31900000.0
2008-01-31 03:52:00,106.97,106.975,106.965,106.97,16800000.0
2008-01-31 03:53:00,106.97,106.97,106.94,106.96,28600000.0
2008-01-31 03:54:00,106.96,106.975,106.955,106.97,7800000.0
2008-01-31 03:55:00,106.97,106.985,106.965,106.985,27200000.0
2008-01-31 03:56:00,106.985,107.0,106.985,106.995,12400000.0
2008-01-31 03:57:00,106.995,107.02,106.995,107.01,13000000.0
2008-01-31 03:58:00,107.01,107.09,107.01,107.065,27800000.0
2008-01-31 03:59:00,107.065,107.08,107.04,107.045,141900000.0
2008-01-31 04:00:00,107.045,107.08,107.035,107.06,174900000.0
2008-01-31 04:01:00,107.06,107.09,107.05,107.08,93600000.0
2008-01-31 04:02:00,107.08,107.08,107.07,107.07,69600000.0
2008-01-31 04:03:00,107.07,107.08,107.02,107.02,48800000.0
2008-01-31 04:04:00,107.02,107.06,107.01,107.01,82400000.0
2008-01-31 04:05:00,107.01,107.01,106.99,107.0,181900000.0
2008-01-31 04:06:00,107.0,107.01,107.0,107.01,99500000.0
2008-01-31 04:07:00,107.01,107.02,107.0,107.005,32100000.0
2008-01-31 04:08:00,107.005,107.01,106.995,107.0,93200000.0
2008-01-31 04:09:00,107.0,107.0,107.0,107.0,70200000.0
2008-01-31 04:10:00,106.995,107.0,106.995,107.0,63900000.0
2008-01-31 04:11:00,107.0,107.0,106.97,106.97,97100000.0
2008-01-31 04:12:00,106.97,106.98,106.97,106.98,57700000.0
2008-01-31 04:13:00,106.975,106.99,106.97,106.97,36400000.0
2008-01-31 04:14:00,106.97,106.97,106.92,106.95,77200000.0
2008-01-31 04:15:00,106.95,106.96,106.92,106.96,42800000.0
2008-01-31 04:16:00,106.96,106.97,106.95,106.96,37700000.0
2008-01-31 04:17:00,106.96,106.96,106.89,106.905,51900000.0
2008-01-31 04:18:00,106.9,106.9,106.845,106.87,133100000.0
2008-01-31 04:19:00,106.87,106.91,106.84,106.91,161500000.0
2008-01-31 04:20:00,106.9,106.92,106.88,106.89,94300000.0
2008-01-31 04:21:00,106.89,106.915,106.89,106.91,253300000.0
2008-01-31 04:22:00,106.91,106.91,106.895,106.905,107600000.0
2008-01-31 04:23:00,106.905,106.915,106.89,106.91,191600000.0
2008-01-31 04:24:00,106.91,106.93,106.905,106.91,68800000.0
2008-01-31 04:25:00,106.91,106.94,106.91,106.93,9100000.0
2008-01-31 04:26:00,106.93,106.94,106.93,106.94,16500000.0
2008-01-31 04:27:00,106.94,106.94,106.915,106.92,18100000.0
2008-01-31 04:28:00,106.92,106.94,106.92,106.93,3600000.0
2008-01-31 04:29:00,106.93,106.935,106.925,106.925,11300000.0
2008-01-31 04:30:00,106.925,106.925,106.885,106.89,24500000.0
2008-01-31 04:31:00,106.89,106.89,106.87,106.885,107100000.0
2008-01-31 04:32:00,106.88,106.89,106.875,106.885,210000000.0
2008-01-31 04:33:00,106.885,106.92,106.885,106.91,51300000.0
2008-01-31 04:34:00,106.91,106.92,106.91,106.92,7200000.0
2008-01-31 04:35:00,106.92,106.92,106.9,106.92,138500000.0
2008-01-31 04:36:00,106.92,106.925,106.9,106.91,139400000.0
2008-01-31 04:37:00,106.91,106.91,106.895,106.9,169000000.0
2008-01-31 04:38:00,106.9,106.905,106.87,106.88,148800000.0
2008-01-31 04:39:00,106.885,106.89,106.875,106.89,21600000.0
2008-01-31 04:40:00,106.885,106.89,106.875,106.88,6900000.0
2008-01-31 04:41:00,106.88,106.88,106.865,106.875,10800000.0
2008-01-31 04:42:00,106.875,106.9,106.875,106.9,15200000.0
2008-01-31 04:43:00,106.9,106.91,106.9,106.9,20400000.0
2008-01-31 04:44:00,106.895,106.93,106.895,106.92,27700000.0
2008-01-31 04:45:00,106.92,106.925,106.905,106.925,21300000.0
2008-01-31 04:46:00,106.93,106.935,106.92,106.935,17500000.0
2008-01-31 04:47:00,106.93,106.94,106.92,106.92,28500000.0
2008-01-31 04:48:00,106.92,106.93,106.92,106.93,13000000.0
2008-01-31 04:49:00,106.93,106.94,106.915,106.92,13300000.0
2008-01-31 04:50:00,106.92,106.93,106.915,106.915,20900000.0
2008-01-31 04:51:00,106.91,106.92,106.89,106.89,30300000.0
2008-01-31 04:52:00,106.875,106.92,106.875,106.91,40900000.0
2008-01-31 04:53:00,106.91,106.92,106.91,106.92,22100000.0
2008-01-31 04:54:00,106.92,106.93,106.91,106.93,17700000.0
2008-01-31 04:55:00,106.93,106.96,106.93,106.95,41700000.0
2008-01-31 04:56:00,106.95,106.95,106.88,106.88,18400000.0
2008-01-31 04:57:00,106.88,106.88,106.87,106.87,6300000.0
2008-01-31 04:58:00,106.87,106.87,106.85,106.85,59000000.0
2008-01-31 04:59:00,106.85,106.85,106.82,106.83,45700000.0
2008-01-31 05:00:00,106.82,106.83,106.8,106.8,13500000.0
2008-01-31 05:01:00,106.8,106.83,106.795,106.83,40400000.0
2008-01-31 05:02:00,106.83,106.83,106.795,106.8,46100000.0
2008-01-31 05:03:00,106.795,106.8,106.785,106.79,35200000.0
2008-01-31 05:04:00,106.79,106.79,106.785,106.785,20000000.0
2008-01-31 05:05:00,106.785,106.82,106.78,106.82,27200000.0
2008-01-31 05:06:00,106.82,106.865,106.82,106.84,62700000.0
2008-01-31 05:07:00,106.84,106.87,106.835,106.87,118800000.0
2008-01-31 05:08:00,106.86,106.86,106.84,106.84,63500000.0
2008-01-31 05:09:00,106.84,106.87,106.825,106.85,133200000.0
2008-01-31 05:10:00,106.825,106.85,106.825,106.84,195400000.0
2008-01-31 05:11:00,106.835,106.85,106.825,106.84,48200000.0
2008-01-31 05:12:00,106.84,106.84,106.81,106.84,35000000.0
2008-01-31 05:13:00,106.84,106.84,106.81,106.82,21000000.0
2008-01-31 05:14:00,106.82,106.85,106.82,106.84,11200000.0
2008-01-31 05:15:00,106.84,106.84,106.78,106.795,196100000.0
2008-01-31 05:16:00,106.81,106.84,106.775,106.795,97000000.0
2008-01-31 05:17:00,106.79,106.84,106.78,106.79,54600000.0
2008-01-31 05:18:00,106.79,106.81,106.75,106.75,30700000.0
2008-01-31 05:19:00,106.75,106.76,106.73,106.75,81800000.0
2008-01-31 05:20:00,106.75,106.75,106.695,106.73,98800000.0
2008-01-31 05:21:00,106.73,106.73,106.63,106.64,98200000.0
2008-01-31 05:22:00,106.64,106.66,106.64,106.66,23500000.0
2008-01-31 05:23:00,106.66,106.69,106.65,106.68,76600000.0
2008-01-31 05:24:00,106.68,106.715,106.67,106.71,101700000.0
2008-01-31 05:25:00,106.71,106.71,106.67,106.67,221400000.0
2008-01-31 05:26:00,106.67,106.685,106.665,106.68,336400000.0
2008-01-31 05:27:00,106.68,106.7,106.64,106.665,171200000.0
2008-01-31 05:28:00,106.665,106.665,106.6,106.63,123200000.0
2008-01-31 05:29:00,106.63,106.68,106.63,106.675,208400000.0
2008-01-31 05:30:00,106.675,106.69,106.66,106.66,54600000.0
2008-01-31 05:31:00,106.66,106.7,106.65,106.695,223300000.0
2008-01-31 05:32:00,106.695,106.77,106.695,106.77,273500000.0
2008-01-31 05:33:00,106.77,106.78,106.74,106.74,109500000.0
2008-01-31 05:34:00,106.74,106.74,106.73,106.735,74500000.0
2008-01-31 05:35:00,106.735,106.75,106.72,106.745,121800000.0
2008-01-31 05:36:00,106.745,106.745,106.7,106.705,290000000.0
2008-01-31 05:37:00,106.71,106.715,106.705,106.71,225300000.0
2008-01-31 05:38:00,106.71,106.73,106.71,106.72,221200000.0
2008-01-31 05:39:00,106.72,106.72,106.71,106.715,125000000.0
2008-01-31 05:40:00,106.715,106.73,106.715,106.73,215000000.0
2008-01-31 05:41:00,106.73,106.73,106.71,106.715,164500000.0
2008-01-31 05:42:00,106.715,106.715,106.7,106.71,183900000.0
2008-01-31 05:43:00,106.71,106.72,106.7,106.705,364900000.0
2008-01-31 05:44:00,106.705,106.73,106.7,106.71,234700000.0
2008-01-31 05:45:00,106.71,106.71,106.7,106.7,126600000.0
2008-01-31 05:46:00,106.705,106.71,106.7,106.71,145200000.0
2008-01-31 05:47:00,106.71,106.73,106.71,106.73,61400000.0
2008-01-31 05:48:00,106.73,106.77,106.73,106.77,43000000.0
2008-01-31 05:49:00,106.77,106.77,106.74,106.74,50000000.0
2008-01-31 05:50:00,106.74,106.75,106.71,106.75,54500000.0
2008-01-31 05:51:00,106.75,106.76,106.74,106.74,54400000.0
2008-01-31 05:52:00,106.74,106.77,106.72,106.77,56100000.0
2008-01-31 05:53:00,106.77,106.79,106.77,106.785,34500000.0
2008-01-31 05:54:00,106.79,106.79,106.765,106.78,43600000.0
2008-01-31 05:55:00,106.78,106.81,106.77,106.79,35400000.0
2008-01-31 05:56:00,106.79,106.83,106.79,106.83,72300000.0
2008-01-31 05:57:00,106.795,106.84,106.795,106.83,97600000.0
2008-01-31 05:58:00,106.83,106.83,106.805,106.83,236500000.0
2008-01-31 05:59:00,106.83,106.83,106.81,106.83,148700000.0
2008-01-31 06:00:00,106.83,106.84,106.825,106.83,165500000.0
2008-01-31 06:01:00,106.83,106.88,106.83,106.88,67200000.0
2008-01-31 06:02:00,106.88,106.88,106.81,106.82,91000000.0
2008-01-31 06:03:00,106.82,106.85,106.82,106.84,43300000.0
2008-01-31 06:04:00,106.84,106.85,106.815,106.85,40100000.0
2008-01-31 06:05:00,106.85,106.87,106.81,106.835,153000000.0
2008-01-31 06:06:00,106.835,106.855,106.825,106.85,276000000.0
2008-01-31 06:07:00,106.85,106.89,106.84,106.88,343200000.0
2008-01-31 06:08:00,106.88,106.92,106.86,106.86,53600000.0
2008-01-31 06:09:00,106.86,106.91,106.86,106.9,115100000.0
2008-01-31 06:10:00,106.9,106.9,106.89,106.89,18200000.0
2008-01-31 06:11:00,106.89,106.93,106.87,106.91,45000000.0
2008-01-31 06:12:00,106.91,106.93,106.9,106.91,187500000.0
2008-01-31 06:13:00,106.91,106.93,106.905,106.905,141100000.0
2008-01-31 06:14:00,106.9,106.905,106.87,106.87,62500000.0
2008-01-31 06:15:00,106.87,106.905,106.87,106.905,86300000.0
2008-01-31 06:16:00,106.91,106.955,106.91,106.935,52400000.0
2008-01-31 06:17:00,106.935,106.98,106.91,106.98,246400000.0
2008-01-31 06:18:00,106.98,107.0,106.955,107.0,156300000.0
2008-01-31 06:19:00,107.0,107.035,106.995,107.005,381300000.0
2008-01-31 06:20:00,107.005,107.005,106.95,106.95,390100000.0
2008-01-31 06:21:00,106.95,106.98,106.95,106.975,398600000.0
2008-01-31 06:22:00,106.975,107.02,106.96,107.015,203400000.0
2008-01-31 06:23:00,107.015,107.05,107.01,107.04,71000000.0
2008-01-31 06:24:00,107.045,107.05,107.02,107.035,66300000.0
2008-01-31 06:25:00,107.035,107.035,107.01,107.02,28400000.0
2008-01-31 06:26:00,107.02,107.03,107.0,107.0,55700000.0
2008-01-31 06:27:00,107.0,107.0,106.95,106.97,115900000.0
2008-01-31 06:28:00,106.97,107.005,106.965,106.99,118400000.0
2008-01-31 06:29:00,106.99,107.0,106.975,106.975,65000000.0
2008-01-31 06:30:00,106.975,107.005,106.975,106.99,82700000.0
2008-01-31 06:31:00,106.99,107.0,106.98,106.985,103500000.0
2008-01-31 06:32:00,106.98,106.99,106.96,106.965,57200000.0
2008-01-31 06:33:00,106.965,106.965,106.935,106.94,443400000.0
2008-01-31 06:34:00,106.94,106.98,106.935,106.95,495300000.0
2008-01-31 06:35:00,106.955,106.96,106.94,106.94,438000000.0
2008-01-31 06:36:00,106.95,106.975,106.95,106.96,351800000.0
2008-01-31 06:37:00,106.96,106.96,106.91,106.93,134400000.0
2008-01-31 06:38:00,106.92,106.94,106.92,106.93,190400000.0
2008-01-31 06:39:00,106.93,106.94,106.93,106.93,232800000.0
2008-01-31 06:40:00,106.93,106.94,106.92,106.94,262600000.0
2008-01-31 06:41:00,106.93,106.94,106.92,106.93,251600000.0
2008-01-31 06:42:00,106.93,106.94,106.93,106.93,128800000.0
2008-01-31 06:43:00,106.94,106.98,106.925,106.96,86500000.0
2008-01-31 06:44:00,106.96,106.96,106.92,106.925,80500000.0
2008-01-31 06:45:00,106.93,106.96,106.93,106.96,85100000.0
2008-01-31 06:46:00,106.96,106.97,106.96,106.96,45400000.0
2008-01-31 06:47:00,106.96,106.96,106.945,106.95,132400000.0
2008-01-31 06:48:00,106.95,106.98,106.95,106.98,95400000.0
2008-01-31 06:49:00,106.98,106.98,106.975,106.98,31200000.0
2008-01-31 06:50:00,106.98,106.985,106.975,106.985,23600000.0
2008-01-31 06:51:00,106.985,107.0,106.98,106.99,28000000.0
2008-01-31 06:52:00,106.99,107.0,106.975,106.985,50600000.0
2008-01-31 06:53:00,106.985,107.0,106.985,107.0,46700000.0
2008-01-31 06:54:00,107.0,107.0,106.98,106.99,111200000.0
2008-01-31 06:55:00,106.99,106.99,106.92,106.96,264100000.0
2008-01-31 06:56:00,106.96,106.965,106.925,106.95,181500000.0
2008-01-31 06:57:00,106.95,107.01,106.95,107.005,107700000.0
2008-01-31 06:58:00,107.005,107.005,106.945,106.95,79200000.0
2008-01-31 06:59:00,106.95,106.96,106.95,106.955,449600000.0
2008-01-31 07:00:00,106.955,106.96,106.935,106.945,448200000.0
2008-01-31 07:01:00,106.945,106.97,106.93,106.945,503000000.0
2008-01-31 07:02:00,106.945,106.98,106.935,106.935,428700000.0
2008-01-31 07:03:00,106.935,106.96,106.925,106.935,356300000.0
2008-01-31 07:04:00,106.935,106.945,106.88,106.88,348700000.0
2008-01-31 07:05:00,106.88,106.9,106.88,106.89,24600000.0
2008-01-31 07:06:00,106.89,106.91,106.875,106.91,31600000.0
2008-01-31 07:07:00,106.91,106.92,106.905,106.92,13300000.0
2008-01-31 07:08:00,106.925,106.97,106.925,106.94,116700000.0
2008-01-31 07:09:00,106.94,106.95,106.93,106.95,73600000.0
2008-01-31 07:10:00,106.95,106.965,106.945,106.96,46600000.0
2008-01-31 07:11:00,106.96,106.985,106.96,106.965,69500000.0
2008-01-31 07:12:00,106.965,106.99,106.965,106.99,155700000.0
2008-01-31 07:13:00,106.99,106.99,106.95,106.975,75800000.0
2008-01-31 07:14:00,106.975,106.98,106.95,106.955,62400000.0
2008-01-31 07:15:00,106.96,106.995,106.96,106.99,33800000.0
2008-01-31 07:16:00,106.985,107.015,106.985,106.99,31400000.0
2008-01-31 07:17:00,106.99,106.995,106.975,106.98,77700000.0
2008-01-31 07:18:00,106.98,106.99,106.98,106.99,261600000.0
2008-01-31 07:19:00,106.99,106.995,106.96,106.965,320000000.0
2008-01-31 07:20:00,106.965,107.01,106.965,107.01,152800000.0
2008-01-31 07:21:00,107.0,107.01,107.0,107.01,65600000.0
2008-01-31 07:22:00,107.01,107.02,107.0,107.0,59200000.0
2008-01-31 07:23:00,107.0,107.0,106.985,106.99,72000000.0
2008-01-31 07:24:00,106.99,107.0,106.96,106.99,311600000.0
2008-01-31 07:25:00,106.99,106.99,106.945,106.97,143200000.0
2008-01-31 07:26:00,106.96,106.99,106.96,106.98,61900000.0
2008-01-31 07:27:00,106.98,106.98,106.965,106.97,111200000.0
2008-01-31 07:28:00,106.97,106.975,106.915,106.93,339000000.0
2008-01-31 07:29:00,106.93,106.935,106.91,106.925,318900000.0
2008-01-31 07:30:00,106.925,106.97,106.925,106.965,386400000.0
2008-01-31 07:31:00,106.965,106.99,106.96,106.99,337600000.0
2008-01-31 07:32:00,106.99,107.0,106.98,107.0,50400000.0
2008-01-31 07:33:00,106.99,106.99,106.97,106.97,72800000.0
2008-01-31 07:34:00,106.97,106.98,106.96,106.97,108800000.0
2008-01-31 07:35:00,106.97,106.985,106.965,106.98,36100000.0
2008-01-31 07:36:00,106.98,107.04,106.98,107.03,46900000.0
2008-01-31 07:37:00,107.03,107.03,107.01,107.02,48000000.0
2008-01-31 07:38:00,107.02,107.03,107.0,107.01,78100000.0
2008-01-31 07:39:00,107.01,107.03,107.01,107.02,73600000.0
2008-01-31 07:40:00,107.02,107.02,106.99,106.99,97900000.0
2008-01-31 07:41:00,106.99,106.99,106.96,106.96,77100000.0
2008-01-31 07:42:00,106.96,106.965,106.94,106.96,58500000.0
2008-01-31 07:43:00,106.96,106.96,106.925,106.94,50400000.0
2008-01-31 07:44:00,106.94,106.95,106.94,106.94,61500000.0
2008-01-31 07:45:00,106.94,106.94,106.93,106.93,47200000.0
2008-01-31 07:46:00,106.93,106.94,106.92,106.93,76600000.0
2008-01-31 07:47:00,106.93,106.93,106.9,106.93,40800000.0
2008-01-31 07:48:00,106.93,106.935,106.91,106.935,20000000.0
2008-01-31 07:49:00,106.935,106.945,106.925,106.945,31500000.0
2008-01-31 07:50:00,106.945,106.97,106.945,106.965,19800000.0
2008-01-31 07:51:00,106.965,106.965,106.945,106.955,14200000.0
2008-01-31 07:52:00,106.955,106.97,106.94,106.97,13900000.0
2008-01-31 07:53:00,106.97,106.97,106.92,106.92,17400000.0
2008-01-31 07:54:00,106.92,106.935,106.915,106.935,9800000.0
2008-01-31 07:55:00,106.935,106.955,106.92,106.955,31600000.0
2008-01-31 07:56:00,106.95,106.965,106.945,106.95,42100000.0
2008-01-31 07:57:00,106.955,106.97,106.95,106.96,43100000.0
2008-01-31 07:58:00,106.96,106.965,106.935,106.965,40300000.0
2008-01-31 07:59:00,106.965,106.975,106.945,106.965,38300000.0
2008-01-31 08:00:00,106.965,106.975,106.95,106.975,55200000.0
2008-01-31 08:01:00,106.975,106.98,106.955,106.955,90500000.0
2008-01-31 08:02:00,106.955,106.975,106.935,106.94,485600000.0
2008-01-31 08:03:00,106.94,106.955,106.935,106.945,618300000.0
2008-01-31 08:04:00,106.945,106.955,106.935,106.945,606400000.0
2008-01-31 08:05:00,106.945,106.96,106.925,106.935,362500000.0
2008-01-31 08:06:00,106.945,106.955,106.945,106.945,68800000.0
2008-01-31 08:07:00,106.945,106.965,106.945,106.955,46400000.0
2008-01-31 08:08:00,106.955,106.965,106.93,106.955,84600000.0
2008-01-31 08:09:00,106.955,106.98,106.945,106.96,354300000.0
2008-01-31 08:10:00,106.96,107.0,106.96,107.0,537400000.0
2008-01-31 08:11:00,106.99,107.045,106.975,107.02,738400000.0
2008-01-31 08:12:00,107.02,107.03,106.995,107.015,726200000.0
2008-01-31 08:13:00,107.02,107.02,106.995,107.0,446100000.0
2008-01-31 08:14:00,107.0,107.0,106.89,106.935,760100000.0
2008-01-31 08:15:00,106.935,107.04,106.93,106.995,406400000.0
2008-01-31 08:16:00,106.995,107.015,106.975,106.995,355600000.0
2008-01-31 08:17:00,106.995,107.025,106.995,107.005,133600000.0
2008-01-31 08:18:00,107.005,107.005,106.955,106.97,504000000.0
2008-01-31 08:19:00,106.965,106.97,106.945,106.965,472500000.0
2008-01-31 08:20:00,106.965,106.965,106.855,106.895,506200000.0
2008-01-31 08:21:00,106.865,106.985,106.845,106.975,521000000.0
2008-01-31 08:22:00,106.975,106.985,106.965,106.965,188400000.0
2008-01-31 08:23:00,106.965,106.995,106.96,106.995,151600000.0
2008-01-31 08:24:00,106.995,107.015,106.99,107.015,44000000.0
2008-01-31 08:25:00,107.015,107.125,107.015,107.12,242400000.0
2008-01-31 08:26:00,107.12,107.125,107.055,107.065,617500000.0
2008-01-31 08:27:00,107.075,107.145,107.075,107.13,458500000.0
2008-01-31 08:28:00,107.13,107.165,107.105,107.165,434400000.0
2008-01-31 08:29:00,107.165,107.175,107.125,107.145,469600000.0
2008-01-31 08:30:00,107.145,107.145,107.085,107.115,184800000.0
2008-01-31 08:31:00,107.115,107.155,107.085,107.085,392800000.0
2008-01-31 08:32:00,107.085,107.115,107.08,107.08,225600000.0
2008-01-31 08:33:00,107.08,107.1,107.07,107.085,276300000.0
2008-01-31 08:34:00,107.085,107.09,107.07,107.075,82700000.0
2008-01-31 08:35:00,107.075,107.08,107.055,107.055,127100000.0
2008-01-31 08:36:00,107.06,107.065,107.045,107.05,334500000.0
2008-01-31 08:37:00,107.05,107.075,107.045,107.075,114200000.0
2008-01-31 08:38:00,107.075,107.11,107.045,107.07,421200000.0
2008-01-31 08:39:00,107.07,107.095,107.07,107.08,214700000.0
2008-01-31 08:40:00,107.08,107.095,107.065,107.075,30700000.0
2008-01-31 08:41:00,107.075,107.085,107.07,107.075,14200000.0
2008-01-31 08:42:00,107.075,107.075,107.035,107.06,59200000.0
2008-01-31 08:43:00,107.06,107.105,107.055,107.085,343800000.0
2008-01-31 08:44:00,107.075,107.085,107.065,107.08,240500000.0
2008-01-31 08:45:00,107.08,107.085,107.035,107.045,337400000.0
2008-01-31 08:46:00,107.045,107.075,107.03,107.035,398700000.0
2008-01-31 08:47:00,107.035,107.085,107.03,107.08,387100000.0
2008-01-31 08:48:00,107.08,107.085,107.02,107.035,117900000.0
2008-01-31 08:49:00,107.035,107.055,107.03,107.055,11800000.0
2008-01-31 08:50:00,107.055,107.115,107.055,107.105,237800000.0
2008-01-31 08:51:00,107.105,107.12,107.085,107.09,356700000.0
2008-01-31 08:52:00,107.09,107.1,107.075,107.085,525400000.0
2008-01-31 08:53:00,107.085,107.105,107.08,107.095,599200000.0
2008-01-31 08:54:00,107.095,107.15,107.09,107.14,493600000.0
2008-01-31 08:55:00,107.145,107.15,107.135,107.15,414000000.0
2008-01-31 08:56:00,107.15,107.175,107.135,107.16,429600000.0
2008-01-31 08:57:00,107.16,107.215,107.16,107.205,340000000.0
2008-01-31 08:58:00,107.205,107.25,107.175,107.19,783200000.0
2008-01-31 08:59:00,107.19,107.19,107.165,107.165,570700000.0
2008-01-31 09:00:00,107.165,107.165,107.14,107.15,130600000.0
2008-01-31 09:01:00,107.15,107.175,107.145,107.145,134600000.0
2008-01-31 09:02:00,107.145,107.145,107.085,107.135,288800000.0
2008-01-31 09:03:00,107.135,107.175,107.135,107.165,206800000.0
2008-01-31 09:04:00,107.165,107.215,107.155,107.155,523600000.0
2008-01-31 09:05:00,107.155,107.23,107.155,107.23,502700000.0
2008-01-31 09:06:00,107.23,107.285,107.225,107.275,211700000.0
2008-01-31 09:07:00,107.275,107.275,107.175,107.19,433300000.0
2008-01-31 09:08:00,107.19,107.31,107.185,107.27,876800000.0
2008-01-31 09:09:00,107.25,107.255,107.235,107.24,499600000.0
2008-01-31 09:10:00,107.235,107.265,107.21,107.265,493800000.0
2008-01-31 09:11:00,107.265,107.38,107.265,107.345,516800000.0
2008-01-31 09:12:00,107.345,107.38,107.33,107.33,135000000.0
2008-01-31 09:13:00,107.33,107.4,107.33,107.37,82500000.0
2008-01-31 09:14:00,107.37,107.375,107.285,107.29,303900000.0
2008-01-31 09:15:00,107.29,107.29,107.225,107.245,582300000.0
2008-01-31 09:16:00,107.245,107.285,107.24,107.285,374800000.0
2008-01-31 09:17:00,107.285,107.305,107.265,107.265,440800000.0
2008-01-31 09:18:00,107.27,107.285,107.25,107.265,264000000.0
2008-01-31 09:19:00,107.27,107.28,107.23,107.23,20600000.0
2008-01-31 09:20:00,107.23,107.24,107.19,107.215,328600000.0
2008-01-31 09:21:00,107.22,107.22,107.115,107.125,343800000.0
2008-01-31 09:22:00,107.125,107.125,107.105,107.12,440400000.0
2008-01-31 09:23:00,107.12,107.135,107.115,107.115,566400000.0
2008-01-31 09:24:00,107.12,107.12,107.085,107.095,571200000.0
2008-01-31 09:25:00,107.095,107.14,107.095,107.14,461600000.0
2008-01-31 09:26:00,107.135,107.225,107.135,107.215,479600000.0
2008-01-31 09:27:00,107.21,107.255,107.18,107.255,148800000.0
2008-01-31 09:28:00,107.255,107.255,107.205,107.205,64500000.0
2008-01-31 09:29:00,107.205,107.225,107.205,107.215,86300000.0
2008-01-31 09:30:00,107.215,107.26,107.205,107.24,135800000.0
2008-01-31 09:31:00,107.24,107.295,107.23,107.285,67100000.0
2008-01-31 09:32:00,107.285,107.305,107.26,107.27,179700000.0
2008-01-31 09:33:00,107.27,107.3,107.24,107.285,305200000.0
2008-01-31 09:34:00,107.285,107.3,107.26,107.285,475700000.0
2008-01-31 09:35:00,107.285,107.295,107.265,107.285,445000000.0
2008-01-31 09:36:00,107.29,107.295,107.27,107.29,377100000.0
2008-01-31 09:37:00,107.29,107.31,107.29,107.305,14600000.0
2008-01-31 09:38:00,107.305,107.305,107.255,107.26,88500001.0
2008-01-31 09:39:00,107.26,107.275,107.23,107.255,547800000.0
2008-01-31 09:40:00,107.255,107.265,107.255,107.265,494000000.0
2008-01-31 09:41:00,107.265,107.305,107.245,107.305,305400000.0
2008-01-31 09:42:00,107.305,107.365,107.3,107.36,494200000.0
2008-01-31 09:43:00,107.355,107.36,107.315,107.33,519300000.0
2008-01-31 09:44:00,107.325,107.39,107.325,107.385,764500000.0
2008-01-31 09:45:00,107.385,107.4,107.345,107.345,650000000.0
2008-01-31 09:46:00,107.345,107.39,107.345,107.39,60600000.0
2008-01-31 09:47:00,107.39,107.39,107.32,107.34,249300000.0
2008-01-31 09:48:00,107.34,107.385,107.34,107.37,41900000.0
2008-01-31 09:49:00,107.375,107.425,107.375,107.415,26800000.0
2008-01-31 09:50:00,107.415,107.435,107.355,107.38,367300000.0
2008-01-31 09:51:00,107.38,107.41,107.36,107.395,347900000.0
2008-01-31 09:52:00,107.395,107.415,107.29,107.29,380500000.0
2008-01-31 09:53:00,107.29,107.3,107.185,107.195,436000000.0
2008-01-31 09:54:00,107.195,107.265,107.195,107.2,549200000.0
2008-01-31 09:55:00,107.2,107.22,107.18,107.215,813600000.0
2008-01-31 09:56:00,107.215,107.215,107.175,107.185,700000000.0
2008-01-31 09:57:00,107.185,107.225,107.18,107.21,458700000.0
2008-01-31 09:58:00,107.21,107.235,107.2,107.235,518500000.0
2008-01-31 09:59:00,107.235,107.24,107.205,107.24,542000000.0
2008-01-31 10:00:00,107.24,107.27,107.24,107.26,96900000.0
2008-01-31 10:01:00,107.26,107.29,107.205,107.21,588200000.0
2008-01-31 10:02:00,107.205,107.27,107.175,107.185,915200000.0
2008-01-31 10:03:00,107.18,107.2,107.155,107.16,780400000.0
2008-01-31 10:04:00,107.165,107.23,107.165,107.215,507400000.0
2008-01-31 10:05:00,107.215,107.26,107.215,107.235,295800000.0
2008-01-31 10:06:00,107.235,107.24,107.225,107.23,200600000.0
2008-01-31 10:07:00,107.225,107.275,107.22,107.24,540400001.0
2008-01-31 10:08:00,107.24,107.26,107.165,107.245,669100000.0
2008-01-31 10:09:00,107.25,107.315,107.25,107.305,472200000.0
2008-01-31 10:10:00,107.29,107.315,107.275,107.275,395700000.0
2008-01-31 10:11:00,107.275,107.305,107.255,107.26,435200000.0
2008-01-31 10:12:00,107.265,107.295,107.265,107.265,258700000.0
2008-01-31 10:13:00,107.265,107.285,107.235,107.235,382600000.0
2008-01-31 10:14:00,107.235,107.265,107.23,107.255,532700000.0
2008-01-31 10:15:00,107.255,107.265,107.245,107.245,448700000.0
2008-01-31 10:16:00,107.25,107.285,107.245,107.265,468600000.0
2008-01-31 10:17:00,107.265,107.315,107.265,107.285,482200000.0
2008-01-31 10:18:00,107.285,107.305,107.265,107.285,412400000.0
2008-01-31 10:19:00,107.285,107.295,107.275,107.285,138100000.0
2008-01-31 10:20:00,107.285,107.315,107.285,107.295,379200000.0
2008-01-31 10:21:00,107.295,107.295,107.245,107.255,240000000.0
2008-01-31 10:22:00,107.255,107.255,107.225,107.245,961000000.0
2008-01-31 10:23:00,107.245,107.265,107.23,107.235,588500000.0
2008-01-31 10:24:00,107.235,107.245,107.225,107.235,385600000.0
2008-01-31 10:25:00,107.235,107.265,107.235,107.235,349800000.0
2008-01-31 10:26:00,107.235,107.26,107.235,107.245,160700000.0
2008-01-31 10:27:00,107.245,107.305,107.245,107.25,167800000.0
2008-01-31 10:28:00,107.25,107.27,107.15,107.165,160900000.0
2008-01-31 10:29:00,107.165,107.225,107.15,107.215,153300000.0
2008-01-31 10:30:00,107.215,107.27,107.215,107.22,66200000.0
2008-01-31 10:31:00,107.22,107.25,107.22,107.25,40000000.0
2008-01-31 10:32:00,107.245,107.27,107.22,107.25,32500000.0
2008-01-31 10:33:00,107.25,107.265,107.225,107.235,128600000.0
2008-01-31 10:34:00,107.235,107.275,107.225,107.275,85900000.0
2008-01-31 10:35:00,107.27,107.28,107.25,107.275,40800000.0
2008-01-31 10:36:00,107.265,107.3,107.25,107.3,119100000.0
2008-01-31 10:37:00,107.3,107.325,107.295,107.305,76800000.0
2008-01-31 10:38:00,107.29,107.31,107.275,107.29,88300000.0
2008-01-31 10:39:00,107.29,107.295,107.26,107.265,109300000.0
2008-01-31 10:40:00,107.265,107.29,107.26,107.27,21800000.0
2008-01-31 10:41:00,107.27,107.28,107.25,107.255,98600000.0
2008-01-31 10:42:00,107.255,107.27,107.24,107.25,28500000.0
2008-01-31 10:43:00,107.25,107.265,107.23,107.255,28200000.0
2008-01-31 10:44:00,107.245,107.26,107.165,107.185,325900000.0
2008-01-31 10:45:00,107.185,107.185,107.14,107.145,299200000.0
2008-01-31 10:46:00,107.145,107.185,107.145,107.175,112400000.0
2008-01-31 10:47:00,107.17,107.18,107.145,107.155,159800000.0
2008-01-31 10:48:00,107.16,107.19,107.155,107.18,220400000.0
2008-01-31 10:49:00,107.18,107.2,107.135,107.14,255000000.0
2008-01-31 10:50:00,107.14,107.15,107.105,107.14,91500000.0
2008-01-31 10:51:00,107.14,107.155,107.11,107.12,71000000.0
2008-01-31 10:52:00,107.12,107.14,107.105,107.115,173500000.0
2008-01-31 10:53:00,107.115,107.115,107.06,107.06,148100000.0
2008-01-31 10:54:00,107.065,107.065,107.025,107.035,426500000.0
2008-01-31 10:55:00,107.04,107.075,107.015,107.07,214900000.0
2008-01-31 10:56:00,107.07,107.165,107.065,107.16,220700000.0
2008-01-31 10:57:00,107.16,107.165,107.14,107.16,38100000.0
2008-01-31 10:58:00,107.16,107.185,107.13,107.16,351100000.0
2008-01-31 10:59:00,107.16,107.205,107.16,107.205,40000000.0
2008-01-31 11:00:00,107.205,107.27,107.185,107.27,150800000.0
2008-01-31 11:01:00,107.27,107.32,107.225,107.31,230800000.0
2008-01-31 11:02:00,107.31,107.315,107.205,107.235,312600000.0
2008-01-31 11:03:00,107.235,107.255,107.19,107.2,320400000.0
2008-01-31 11:04:00,107.2,107.205,107.115,107.125,328600000.0
2008-01-31 11:05:00,107.125,107.125,107.08,107.115,196600000.0
2008-01-31 11:06:00,107.115,107.135,107.105,107.135,109400000.0
2008-01-31 11:07:00,107.135,107.135,107.08,107.115,196700000.0
2008-01-31 11:08:00,107.11,107.11,107.065,107.105,129400000.0
2008-01-31 11:09:00,107.105,107.105,107.065,107.075,105500000.0
2008-01-31 11:10:00,107.07,107.085,107.06,107.08,25800000.0
2008-01-31 11:11:00,107.08,107.135,107.075,107.095,91200000.0
2008-01-31 11:12:00,107.095,107.11,107.035,107.035,219700000.0
2008-01-31 11:13:00,107.03,107.03,106.955,106.965,230700000.0
2008-01-31 11:14:00,106.965,106.99,106.945,106.945,92400000.0
2008-01-31 11:15:00,106.935,106.965,106.935,106.965,69000000.0
2008-01-31 11:16:00,106.96,106.98,106.86,106.885,41400000.0
2008-01-31 11:17:00,106.885,106.9,106.875,106.895,98100000.0
2008-01-31 11:18:00,106.885,106.89,106.865,106.87,23800000.0
2008-01-31 11:19:00,106.875,106.905,106.845,106.845,84700000.0
2008-01-31 11:20:00,106.845,106.865,106.835,106.835,122700000.0
2008-01-31 11:21:00,106.835,106.86,106.825,106.835,193200000.0
2008-01-31 11:22:00,106.835,106.845,106.815,106.83,164400000.0
2008-01-31 11:23:00,106.83,106.865,106.825,106.86,29100000.0
2008-01-31 11:24:00,106.86,106.86,106.795,106.8,277800000.0
2008-01-31 11:25:00,106.805,106.875,106.795,106.86,276500000.0
2008-01-31 11:26:00,106.86,106.895,106.855,106.895,277400000.0
2008-01-31 11:27:00,106.895,106.94,106.885,106.915,282600000.0
2008-01-31 11:28:00,106.92,106.93,106.895,106.895,155700000.0
2008-01-31 11:29:00,106.895,106.915,106.87,106.87,232400000.0
2008-01-31 11:30:00,106.87,106.87,106.785,106.865,234200000.0
2008-01-31 11:31:00,106.855,106.91,106.855,106.89,161900000.0
2008-01-31 11:32:00,106.89,106.905,106.885,106.895,183200000.0
2008-01-31 11:33:00,106.895,106.895,106.845,106.89,274900000.0
2008-01-31 11:34:00,106.89,106.89,106.855,106.87,359600000.0
2008-01-31 11:35:00,106.87,106.94,106.87,106.925,273000000.0
2008-01-31 11:36:00,106.925,106.985,106.905,106.985,549500001.0
2008-01-31 11:37:00,106.985,107.02,106.965,107.005,518300000.0
2008-01-31 11:38:00,107.005,107.015,106.985,106.995,363200000.0
2008-01-31 11:39:00,106.995,107.015,106.995,107.005,409600000.0
2008-01-31 11:40:00,107.005,107.07,106.975,107.045,161100000.0
2008-01-31 11:41:00,107.045,107.055,107.03,107.03,167800000.0
2008-01-31 11:42:00,107.04,107.04,107.02,107.035,42700000.0
2008-01-31 11:43:00,107.035,107.035,106.99,107.0,83100000.0
2008-01-31 11:44:00,107.0,107.02,106.985,106.985,113700000.0
2008-01-31 11:45:00,106.985,106.985,106.935,106.955,206100000.0
2008-01-31 11:46:00,106.95,106.985,106.905,106.965,207800000.0
2008-01-31 11:47:00,106.965,107.0,106.945,106.96,237400000.0
2008-01-31 11:48:00,106.96,106.96,106.905,106.915,173400000.0
2008-01-31 11:49:00,106.92,106.935,106.895,106.9,293400000.0
2008-01-31 11:50:00,106.9,106.91,106.895,106.905,58600000.0
2008-01-31 11:51:00,106.905,106.935,106.895,106.935,171000000.0
2008-01-31 11:52:00,106.935,107.025,106.935,106.975,283400000.0
2008-01-31 11:53:00,106.985,107.005,106.955,107.0,351100000.0
2008-01-31 11:54:00,106.995,107.005,106.99,106.995,112400000.0
2008-01-31 11:55:00,107.005,107.045,107.005,107.045,108600000.0
2008-01-31 11:56:00,107.045,107.085,107.045,107.075,116800000.0
2008-01-31 11:57:00,107.075,107.09,107.065,107.075,106600000.0
2008-01-31 11:58:00,107.07,107.115,107.065,107.115,293600000.0
2008-01-31 11:59:00,107.115,107.175,107.115,107.15,229200000.0
2008-01-31 12:00:00,107.15,107.18,107.14,107.165,173900000.0
2008-01-31 12:01:00,107.17,107.195,107.155,107.17,173600000.0
2008-01-31 12:02:00,107.165,107.17,107.105,107.105,205100000.0
2008-01-31 12:03:00,107.11,107.125,107.085,107.115,251200000.0
2008-01-31 12:04:00,107.115,107.115,107.035,107.045,356100000.0
2008-01-31 12:05:00,107.045,107.09,107.035,107.085,171100000.0
2008-01-31 12:06:00,107.085,107.1,107.015,107.065,338000000.0
2008-01-31 12:07:00,107.065,107.065,107.005,107.025,224000000.0
2008-01-31 12:08:00,107.015,107.035,107.01,107.015,132700000.0
2008-01-31 12:09:00,107.015,107.02,107.005,107.015,122800000.0
2008-01-31 12:10:00,107.025,107.065,107.005,107.055,338100000.0
2008-01-31 12:11:00,107.055,107.07,107.005,107.055,410300000.0
2008-01-31 12:12:00,107.065,107.12,106.935,106.945,528500000.0
2008-01-31 12:13:00,106.945,106.975,106.915,106.955,241700000.0
2008-01-31 12:14:00,106.945,106.975,106.895,106.935,351600000.0
2008-01-31 12:15:00,106.935,106.985,106.915,106.965,219700000.0
2008-01-31 12:16:00,106.965,107.01,106.965,107.005,140600000.0
2008-01-31 12:17:00,107.005,107.005,106.975,106.985,142000000.0
2008-01-31 12:18:00,106.985,106.985,106.945,106.945,116300000.0
2008-01-31 12:19:00,106.95,106.955,106.925,106.94,74800000.0
2008-01-31 12:20:00,106.94,106.98,106.935,106.955,68600000.0
2008-01-31 12:21:00,106.96,106.985,106.955,106.97,285500000.0
2008-01-31 12:22:00,106.97,107.025,106.945,107.025,279200000.0
2008-01-31 12:23:00,107.015,107.095,107.015,107.075,145100000.0
2008-01-31 12:24:00,107.08,107.08,107.035,107.055,130100000.0
2008-01-31 12:25:00,107.055,107.055,107.045,107.045,131300000.0
2008-01-31 12:26:00,107.055,107.055,107.04,107.045,101200000.0
2008-01-31 12:27:00,107.045,107.125,107.045,107.065,249700000.0
2008-01-31 12:28:00,107.065,107.09,107.035,107.09,108000000.0
2008-01-31 12:29:00,107.09,107.18,107.07,107.17,74900000.0
2008-01-31 12:30:00,107.17,107.2,107.145,107.15,436600000.0
2008-01-31 12:31:00,107.155,107.205,107.155,107.175,127100000.0
2008-01-31 12:32:00,107.18,107.2,107.15,107.19,26500000.0
2008-01-31 12:33:00,107.19,107.2,107.105,107.145,146700000.0
2008-01-31 12:34:00,107.135,107.135,107.055,107.055,214200000.0
2008-01-31 12:35:00,107.055,107.09,107.055,107.08,62700000.0
2008-01-31 12:36:00,107.08,107.09,107.07,107.08,17800000.0
2008-01-31 12:37:00,107.08,107.095,107.03,107.045,43800000.0
2008-01-31 12:38:00,107.045,107.08,107.04,107.055,113900000.0
2008-01-31 12:39:00,107.055,107.055,106.99,106.99,51700000.0
2008-01-31 12:40:00,106.99,107.02,106.99,107.02,29400000.0
2008-01-31 12:41:00,107.02,107.025,107.01,107.02,13800000.0
2008-01-31 12:42:00,107.02,107.02,106.985,107.0,18400000.0
2008-01-31 12:43:00,107.005,107.02,106.98,106.98,35000000.0
2008-01-31 12:44:00,106.98,107.03,106.975,107.03,173200000.0
2008-01-31 12:45:00,107.03,107.05,107.03,107.045,37200000.0
2008-01-31 12:46:00,107.025,107.04,106.965,106.99,204200000.0
2008-01-31 12:47:00,106.99,106.995,106.965,106.965,41500000.0
2008-01-31 12:48:00,106.965,106.985,106.965,106.98,61500000.0
2008-01-31 12:49:00,106.975,106.985,106.96,106.965,95600000.0
2008-01-31 12:50:00,106.965,106.995,106.965,106.97,42700000.0
2008-01-31 12:51:00,106.96,107.015,106.95,107.005,288600000.0
2008-01-31 12:52:00,107.005,107.045,106.985,107.045,107900000.0
2008-01-31 12:53:00,107.04,107.055,107.015,107.045,70600000.0
2008-01-31 12:54:00,107.04,107.045,106.965,106.995,85200000.0
2008-01-31 12:55:00,106.995,106.995,106.95,106.95,86000000.0
2008-01-31 12:56:00,106.935,106.975,106.935,106.96,164100000.0
2008-01-31 12:57:00,106.96,106.975,106.95,106.95,130200000.0
2008-01-31 12:58:00,106.955,106.98,106.945,106.945,45200000.0
2008-01-31 12:59:00,106.945,106.975,106.945,106.95,116100000.0
2008-01-31 13:00:00,106.95,106.975,106.95,106.965,17900000.0
2008-01-31 13:01:00,106.965,106.975,106.93,106.94,23400000.0
2008-01-31 13:02:00,106.94,106.955,106.9,106.905,147099999.0
2008-01-31 13:03:00,106.905,106.935,106.885,106.935,271600000.0
2008-01-31 13:04:00,106.935,106.935,106.89,106.915,144500000.0
2008-01-31 13:05:00,106.915,106.935,106.905,106.91,76700000.0
2008-01-31 13:06:00,106.91,106.94,106.905,106.92,25600000.0
2008-01-31 13:07:00,106.92,106.92,106.87,106.875,17400000.0
2008-01-31 13:08:00,106.86,106.87,106.805,106.805,75700000.0
2008-01-31 13:09:00,106.805,106.835,106.805,106.815,25400000.0
2008-01-31 13:10:00,106.815,106.88,106.815,106.87,46300000.0
2008-01-31 13:11:00,106.87,106.895,106.83,106.85,42500000.0
2008-01-31 13:12:00,106.85,106.855,106.815,106.825,32800000.0
2008-01-31 13:13:00,106.82,106.83,106.8,106.815,30900000.0
2008-01-31 13:14:00,106.815,106.825,106.8,106.815,28000000.0
2008-01-31 13:15:00,106.815,106.845,106.81,106.81,28700000.0
2008-01-31 13:16:00,106.81,106.81,106.77,106.78,24000000.0
2008-01-31 13:17:00,106.78,106.805,106.77,106.795,91300000.0
2008-01-31 13:18:00,106.79,106.795,106.715,106.715,181600000.0
2008-01-31 13:19:00,106.715,106.765,106.705,106.715,124100000.0
2008-01-31 13:20:00,106.7,106.705,106.65,106.695,69400000.0
2008-01-31 13:21:00,106.695,106.705,106.57,106.59,44600000.0
2008-01-31 13:22:00,106.595,106.69,106.575,106.68,97500000.0
2008-01-31 13:23:00,106.685,106.71,106.665,106.675,75100000.0
2008-01-31 13:24:00,106.675,106.69,106.67,106.68,41100000.0
2008-01-31 13:25:00,106.68,106.77,106.68,106.745,36400000.0
2008-01-31 13:26:00,106.73,106.74,106.715,106.74,50500000.0
2008-01-31 13:27:00,106.74,106.75,106.715,106.75,26700000.0
2008-01-31 13:28:00,106.75,106.75,106.705,106.71,40300000.0
2008-01-31 13:29:00,106.71,106.73,106.7,106.725,41800000.0
2008-01-31 13:30:00,106.725,106.775,106.715,106.775,60900000.0
2008-01-31 13:31:00,106.775,106.82,106.75,106.75,128500000.0
2008-01-31 13:32:00,106.755,106.755,106.73,106.735,57300000.0
2008-01-31 13:33:00,106.735,106.735,106.685,106.715,49400000.0
2008-01-31 13:34:00,106.715,106.715,106.645,106.665,108700000.0
2008-01-31 13:35:00,106.67,106.675,106.625,106.625,87800000.0
2008-01-31 13:36:00,106.625,106.625,106.575,106.6,114000000.0
2008-01-31 13:37:00,106.605,106.615,106.485,106.525,154700000.0
2008-01-31 13:38:00,106.525,106.575,106.505,106.555,71600000.0
2008-01-31 13:39:00,106.55,106.57,106.465,106.535,163900000.0
2008-01-31 13:40:00,106.535,106.545,106.52,106.52,48200000.0
2008-01-31 13:41:00,106.52,106.52,106.435,106.475,66500000.0
2008-01-31 13:42:00,106.47,106.53,106.465,106.525,53900000.0
2008-01-31 13:43:00,106.525,106.58,106.505,106.555,82000000.0
2008-01-31 13:44:00,106.555,106.57,106.53,106.57,105900000.0
2008-01-31 13:45:00,106.54,106.56,106.51,106.525,57700000.0
2008-01-31 13:46:00,106.52,106.53,106.515,106.52,18400000.0
2008-01-31 13:47:00,106.51,106.535,106.51,106.51,19500000.0
2008-01-31 13:48:00,106.51,106.52,106.46,106.46,107500000.0
2008-01-31 13:49:00,106.465,106.485,106.425,106.44,44800000.0
2008-01-31 13:50:00,106.445,106.465,106.395,106.405,121300000.0
2008-01-31 13:51:00,106.41,106.425,106.395,106.41,75900000.0
2008-01-31 13:52:00,106.41,106.435,106.4,106.42,31200000.0
2008-01-31 13:53:00,106.42,106.47,106.42,106.47,20600000.0
2008-01-31 13:54:00,106.47,106.47,106.365,106.42,154400000.0
2008-01-31 13:55:00,106.415,106.445,106.39,106.435,94600000.0
2008-01-31 13:56:00,106.435,106.45,106.36,106.365,104100000.0
2008-01-31 13:57:00,106.365,106.41,106.31,106.325,155600000.0
2008-01-31 13:58:00,106.325,106.385,106.325,106.365,163400000.0
2008-01-31 13:59:00,106.365,106.425,106.325,106.33,120300000.0
2008-01-31 14:00:00,106.33,106.36,106.31,106.345,36200000.0
2008-01-31 14:01:00,106.345,106.345,106.315,106.32,24700000.0
2008-01-31 14:02:00,106.32,106.4,106.315,106.325,188100000.0
2008-01-31 14:03:00,106.325,106.385,106.325,106.35,201600000.0
2008-01-31 14:04:00,106.355,106.395,106.34,106.39,25700000.0
2008-01-31 14:05:00,106.385,106.41,106.38,106.4,75900000.0
2008-01-31 14:06:00,106.4,106.415,106.365,106.385,24300000.0
2008-01-31 14:07:00,106.38,106.415,106.345,106.395,87300000.0
2008-01-31 14:08:00,106.395,106.415,106.37,106.4,68100000.0
2008-01-31 14:09:00,106.4,106.43,106.4,106.425,15800000.0
2008-01-31 14:10:00,106.42,106.435,106.335,106.35,155400000.0
2008-01-31 14:11:00,106.345,106.385,106.32,106.33,109400000.0
2008-01-31 14:12:00,106.335,106.34,106.31,106.31,22600000.0
2008-01-31 14:13:00,106.315,106.345,106.305,106.33,30500000.0
2008-01-31 14:14:00,106.33,106.34,106.305,106.34,33300000.0
2008-01-31 14:15:00,106.34,106.36,106.325,106.335,25500000.0
2008-01-31 14:16:00,106.335,106.36,106.29,106.29,49800000.0
2008-01-31 14:17:00,106.295,106.315,106.285,106.3,78900000.0
2008-01-31 14:18:00,106.3,106.305,106.225,106.26,127600000.0
2008-01-31 14:19:00,106.25,106.295,106.23,106.26,186600000.0
2008-01-31 14:20:00,106.26,106.285,106.215,106.245,130300000.0
2008-01-31 14:21:00,106.245,106.255,106.2,106.235,152200000.0
2008-01-31 14:22:00,106.245,106.27,106.225,106.26,113600000.0
2008-01-31 14:23:00,106.24,106.295,106.23,106.26,94400000.0
2008-01-31 14:24:00,106.255,106.305,106.245,106.285,177100000.0
2008-01-31 14:25:00,106.295,106.335,106.275,106.285,87400000.0
2008-01-31 14:26:00,106.285,106.31,106.275,106.295,133300000.0
2008-01-31 14:27:00,106.295,106.305,106.275,106.295,74900000.0
2008-01-31 14:28:00,106.29,106.35,106.29,106.35,20400000.0
2008-01-31 14:29:00,106.35,106.355,106.24,106.25,48400000.0
2008-01-31 14:30:00,106.25,106.265,106.24,106.265,69000000.0
2008-01-31 14:31:00,106.265,106.325,106.265,106.325,335100000.0
2008-01-31 14:32:00,106.335,106.38,106.335,106.34,247800000.0
2008-01-31 14:33:00,106.34,106.37,106.33,106.355,261200000.0
2008-01-31 14:34:00,106.355,106.415,106.35,106.365,95500000.0
2008-01-31 14:35:00,106.365,106.38,106.34,106.38,82000000.0
2008-01-31 14:36:00,106.38,106.385,106.345,106.355,121200000.0
2008-01-31 14:37:00,106.355,106.385,106.355,106.36,67800000.0
2008-01-31 14:38:00,106.36,106.39,106.335,106.37,120600000.0
2008-01-31 14:39:00,106.365,106.375,106.355,106.37,139100000.0
2008-01-31 14:40:00,106.37,106.47,106.37,106.435,123500000.0
2008-01-31 14:41:00,106.435,106.47,106.37,106.37,182400000.0
2008-01-31 14:42:00,106.37,106.41,106.36,106.405,43800000.0
2008-01-31 14:43:00,106.4,106.405,106.36,106.395,67000000.0
2008-01-31 14:44:00,106.395,106.405,106.315,106.355,287400000.0
2008-01-31 14:45:00,106.355,106.39,106.325,106.39,171900000.0
2008-01-31 14:46:00,106.39,106.395,106.335,106.36,128100000.0
2008-01-31 14:47:00,106.345,106.37,106.33,106.34,122800000.0
2008-01-31 14:48:00,106.34,106.34,106.275,106.315,112600000.0
2008-01-31 14:49:00,106.315,106.315,106.265,106.275,106200000.0
2008-01-31 14:50:00,106.26,106.27,106.21,106.225,247300000.0
2008-01-31 14:51:00,106.225,106.25,106.2,106.205,450700000.0
2008-01-31 14:52:00,106.205,106.22,106.195,106.195,84500000.0
2008-01-31 14:53:00,106.195,106.21,106.185,106.185,110100000.0
2008-01-31 14:54:00,106.185,106.2,106.165,106.165,47400000.0
2008-01-31 14:55:00,106.165,106.205,106.135,106.185,113400000.0
2008-01-31 14:56:00,106.175,106.22,106.175,106.21,28500000.0
2008-01-31 14:57:00,106.21,106.225,106.165,106.225,101200000.0
2008-01-31 14:58:00,106.225,106.255,106.21,106.235,185800000.0
2008-01-31 14:59:00,106.235,106.235,106.185,106.205,83900000.0
2008-01-31 15:00:00,106.205,106.24,106.18,106.205,54400000.0
2008-01-31 15:01:00,106.205,106.205,106.155,106.18,55500000.0
2008-01-31 15:02:00,106.18,106.23,106.18,106.23,140700000.0
2008-01-31 15:03:00,106.23,106.235,106.135,106.15,63000000.0
2008-01-31 15:04:00,106.15,106.185,106.11,106.175,143400000.0
2008-01-31 15:05:00,106.175,106.225,106.145,106.195,54600000.0
2008-01-31 15:06:00,106.195,106.275,106.195,106.27,21600000.0
2008-01-31 15:07:00,106.27,106.305,106.245,106.28,57000000.0
2008-01-31 15:08:00,106.28,106.285,106.255,106.285,37700000.0
2008-01-31 15:09:00,106.285,106.295,106.26,106.265,78300000.0
2008-01-31 15:10:00,106.265,106.375,106.26,106.335,80200000.0
2008-01-31 15:11:00,106.335,106.37,106.3,106.315,110600000.0
2008-01-31 15:12:00,106.315,106.36,106.295,106.335,57800000.0
2008-01-31 15:13:00,106.335,106.345,106.32,106.33,157700000.0
2008-01-31 15:14:00,106.33,106.365,106.325,106.36,79300000.0
2008-01-31 15:15:00,106.36,106.37,106.325,106.335,158600000.0
2008-01-31 15:16:00,106.335,106.335,106.305,106.325,282100000.0
2008-01-31 15:17:00,106.33,106.395,106.315,106.375,446900000.0
2008-01-31 15:18:00,106.375,106.375,106.305,106.305,498500000.0
2008-01-31 15:19:00,106.305,106.335,106.265,106.285,494700000.0
2008-01-31 15:20:00,106.285,106.285,106.21,106.215,314400000.0
2008-01-31 15:21:00,106.215,106.255,106.195,106.255,357800000.0
2008-01-31 15:22:00,106.255,106.265,106.215,106.255,569600000.0
2008-01-31 15:23:00,106.25,106.265,106.21,106.21,480000000.0
2008-01-31 15:24:00,106.23,106.23,106.205,106.225,367700000.0
2008-01-31 15:25:00,106.225,106.245,106.215,106.225,329500000.0
2008-01-31 15:26:00,106.225,106.235,106.205,106.225,313700000.0
2008-01-31 15:27:00,106.225,106.255,106.195,106.215,405600000.0
2008-01-31 15:28:00,106.205,106.235,106.19,106.205,616000000.0
2008-01-31 15:29:00,106.205,106.215,106.135,106.145,373300000.0
2008-01-31 15:30:00,106.125,106.125,105.885,105.895,242000000.0
2008-01-31 15:31:00,105.895,105.895,105.8,105.865,596000000.0
2008-01-31 15:32:00,105.865,105.91,105.76,105.81,841100000.0
2008-01-31 15:33:00,105.81,105.845,105.675,105.675,586300000.0
2008-01-31 15:34:00,105.675,105.685,105.555,105.555,214700000.0
2008-01-31 15:35:00,105.585,105.655,105.555,105.565,189300000.0
2008-01-31 15:36:00,105.565,105.575,105.495,105.505,167500000.0
2008-01-31 15:37:00,105.505,105.505,105.305,105.47,251800000.0
2008-01-31 15:38:00,105.475,105.535,105.475,105.515,227700000.0
2008-01-31 15:39:00,105.515,105.545,105.485,105.545,60500000.0
2008-01-31 15:40:00,105.545,105.61,105.515,105.52,70400000.0
2008-01-31 15:41:00,105.53,105.54,105.465,105.52,34500000.0
2008-01-31 15:42:00,105.52,105.595,105.515,105.595,62500000.0
2008-01-31 15:43:00,105.595,105.62,105.505,105.51,67200000.0
2008-01-31 15:44:00,105.505,105.56,105.495,105.55,132200000.0
2008-01-31 15:45:00,105.55,105.57,105.495,105.5,68100000.0
2008-01-31 15:46:00,105.5,105.55,105.485,105.5,80300000.0
2008-01-31 15:47:00,105.5,105.505,105.44,105.485,110100000.0
2008-01-31 15:48:00,105.485,105.505,105.475,105.49,49300000.0
2008-01-31 15:49:00,105.495,105.505,105.47,105.5,34400000.0
2008-01-31 15:50:00,105.505,105.515,105.455,105.47,79300000.0
2008-01-31 15:51:00,105.47,105.53,105.47,105.49,85900000.0
2008-01-31 15:52:00,105.49,105.545,105.48,105.52,104200000.0
2008-01-31 15:53:00,105.52,105.52,105.475,105.495,142000000.0
2008-01-31 15:54:00,105.49,105.52,105.455,105.49,65300000.0
2008-01-31 15:55:00,105.505,105.58,105.485,105.565,89700000.0
2008-01-31 15:56:00,105.565,105.565,105.525,105.53,39600000.0
2008-01-31 15:57:00,105.53,105.54,105.485,105.53,35800000.0
2008-01-31 15:58:00,105.53,105.53,105.42,105.43,65100000.0
2008-01-31 15:59:00,105.43,105.445,105.38,105.39,67600000.0
2008-01-31 16:00:00,105.39,105.415,105.36,105.36,152500000.0
2008-01-31 16:01:00,105.36,105.375,105.31,105.36,36000000.0
2008-01-31 16:02:00,105.36,105.37,105.27,105.27,68000000.0
2008-01-31 16:03:00,105.27,105.27,105.195,105.225,74700000.0
2008-01-31 16:04:00,105.225,105.3,105.215,105.28,91200000.0
2008-01-31 16:05:00,105.28,105.33,105.27,105.315,69600000.0
2008-01-31 16:06:00,105.315,105.385,105.31,105.36,105500000.0
2008-01-31 16:07:00,105.36,105.385,105.33,105.385,86600000.0
2008-01-31 16:08:00,105.385,105.485,105.38,105.425,58200000.0
2008-01-31 16:09:00,105.425,105.45,105.385,105.43,84200000.0
2008-01-31 16:10:00,105.43,105.43,105.355,105.395,182000000.0
2008-01-31 16:11:00,105.395,105.47,105.375,105.47,94000000.0
2008-01-31 16:12:00,105.475,105.485,105.42,105.435,170300000.0
2008-01-31 16:13:00,105.435,105.475,105.355,105.375,278400000.0
2008-01-31 16:14:00,105.375,105.445,105.375,105.43,232800000.0
2008-01-31 16:15:00,105.425,105.495,105.4,105.4,91100000.0
2008-01-31 16:16:00,105.4,105.4,105.375,105.375,55500000.0
2008-01-31 16:17:00,105.375,105.415,105.295,105.325,135400000.0
2008-01-31 16:18:00,105.325,105.39,105.325,105.365,197300000.0
2008-01-31 16:19:00,105.365,105.365,105.295,105.325,260300000.0
2008-01-31 16:20:00,105.325,105.325,105.245,105.325,264900000.0
2008-01-31 16:21:00,105.325,105.325,105.225,105.23,329700000.0
2008-01-31 16:22:00,105.23,105.26,105.2,105.205,155300000.0
2008-01-31 16:23:00,105.195,105.225,105.085,105.115,110500000.0
2008-01-31 16:24:00,105.11,105.15,105.095,105.105,74500000.0
2008-01-31 16:25:00,105.1,105.135,105.085,105.095,107800000.0
2008-01-31 16:26:00,105.095,105.1,105.04,105.085,118200000.0
2008-01-31 16:27:00,105.085,105.2,105.085,105.145,107500000.0
2008-01-31 16:28:00,105.145,105.155,105.085,105.125,108000000.0
2008-01-31 16:29:00,105.125,105.175,105.075,105.075,175800000.0
2008-01-31 16:30:00,105.075,105.15,105.04,105.15,201800000.0
2008-01-31 16:31:00,105.135,105.155,105.055,105.075,173000000.0
2008-01-31 16:32:00,105.065,105.095,105.045,105.09,134000000.0
2008-01-31 16:33:00,105.09,105.11,105.07,105.08,41100000.0
2008-01-31 16:34:00,105.08,105.17,105.065,105.16,108800000.0
2008-01-31 16:35:00,105.165,105.225,105.15,105.215,96700000.0
2008-01-31 16:36:00,105.215,105.24,105.19,105.235,35000000.0
2008-01-31 16:37:00,105.235,105.275,105.21,105.27,92600000.0
2008-01-31 16:38:00,105.275,105.285,105.22,105.255,58600000.0
2008-01-31 16:39:00,105.255,105.255,105.2,105.21,49900000.0
2008-01-31 16:40:00,105.215,105.3,105.2,105.275,36000000.0
2008-01-31 16:41:00,105.275,105.275,105.23,105.27,125000000.0
2008-01-31 16:42:00,105.275,105.29,105.225,105.225,96300000.0
2008-01-31 16:43:00,105.225,105.25,105.21,105.215,58400000.0
2008-01-31 16:44:00,105.215,105.22,105.205,105.21,26300000.0
2008-01-31 16:45:00,105.21,105.24,105.19,105.22,31200000.0
2008-01-31 16:46:00,105.22,105.24,105.135,105.15,88400000.0
2008-01-31 16:47:00,105.15,105.15,105.085,105.125,92100000.0
2008-01-31 16:48:00,105.135,105.135,105.105,105.13,120900000.0
2008-01-31 16:49:00,105.135,105.195,105.11,105.175,116100000.0
2008-01-31 16:50:00,105.175,105.185,105.1,105.1,81200000.0
2008-01-31 16:51:00,105.1,105.135,105.09,105.13,48500000.0
2008-01-31 16:52:00,105.13,105.165,105.115,105.145,96300000.0
2008-01-31 16:53:00,105.165,105.225,105.15,105.2,75700000.0
2008-01-31 16:54:00,105.2,105.21,105.155,105.175,57000000.0
2008-01-31 16:55:00,105.175,105.195,105.125,105.135,115900000.0
2008-01-31 16:56:00,105.135,105.22,105.13,105.215,144700000.0
2008-01-31 16:57:00,105.215,105.31,105.195,105.305,117900000.0
2008-01-31 16:58:00,105.305,105.32,105.265,105.29,160300000.0
2008-01-31 16:59:00,105.29,105.385,105.285,105.37,122400000.0
2008-01-31 17:00:00,105.37,105.47,105.35,105.44,47200000.0
2008-01-31 17:01:00,105.435,105.445,105.3,105.315,77000000.0
2008-01-31 17:02:00,105.315,105.335,105.275,105.285,105400000.0
2008-01-31 17:03:00,105.285,105.29,105.245,105.275,168700000.0
2008-01-31 17:04:00,105.265,105.3,105.235,105.27,142100000.0
2008-01-31 17:05:00,105.275,105.335,105.245,105.32,105800000.0
2008-01-31 17:06:00,105.32,105.345,105.31,105.325,152200000.0
2008-01-31 17:07:00,105.34,105.395,105.325,105.375,135600000.0
2008-01-31 17:08:00,105.38,105.41,105.355,105.39,152300000.0
2008-01-31 17:09:00,105.39,105.455,105.355,105.445,122400000.0
2008-01-31 17:10:00,105.445,105.52,105.435,105.51,67000000.0
2008-01-31 17:11:00,105.53,105.545,105.48,105.52,68500000.0
2008-01-31 17:12:00,105.525,105.575,105.515,105.515,80800000.0
2008-01-31 17:13:00,105.515,105.585,105.485,105.58,113900000.0
2008-01-31 17:14:00,105.58,105.69,105.565,105.66,232600000.0
2008-01-31 17:15:00,105.66,105.665,105.535,105.585,157200000.0
2008-01-31 17:16:00,105.59,105.6,105.555,105.555,99500000.0
2008-01-31 17:17:00,105.56,105.58,105.54,105.545,68200000.0
2008-01-31 17:18:00,105.545,105.555,105.505,105.545,102800000.0
2008-01-31 17:19:00,105.545,105.55,105.44,105.45,92900000.0
2008-01-31 17:20:00,105.45,105.465,105.415,105.435,181900000.0
2008-01-31 17:21:00,105.435,105.47,105.375,105.46,235400000.0
2008-01-31 17:22:00,105.46,105.475,105.375,105.405,273700000.0
2008-01-31 17:23:00,105.41,105.44,105.395,105.415,308800000.0
2008-01-31 17:24:00,105.405,105.43,105.34,105.355,166700000.0
2008-01-31 17:25:00,105.355,105.425,105.335,105.355,304600000.0
2008-01-31 17:26:00,105.355,105.455,105.355,105.45,261300000.0
2008-01-31 17:27:00,105.45,105.505,105.415,105.475,196400000.0
2008-01-31 17:28:00,105.475,105.53,105.47,105.51,164600000.0
2008-01-31 17:29:00,105.515,105.625,105.515,105.625,106000000.0
2008-01-31 17:30:00,105.625,105.635,105.505,105.525,164300000.0
2008-01-31 17:31:00,105.51,105.545,105.465,105.495,206800000.0
2008-01-31 17:32:00,105.49,105.525,105.48,105.5,98800000.0
2008-01-31 17:33:00,105.5,105.575,105.485,105.57,173700000.0
2008-01-31 17:34:00,105.565,105.575,105.54,105.55,93600000.0
2008-01-31 17:35:00,105.55,105.56,105.515,105.555,153800000.0
2008-01-31 17:36:00,105.555,105.555,105.425,105.445,75900000.0
2008-01-31 17:37:00,105.445,105.465,105.4,105.435,100500000.0
2008-01-31 17:38:00,105.445,105.475,105.415,105.425,45100000.0
2008-01-31 17:39:00,105.43,105.445,105.4,105.425,44100000.0
2008-01-31 17:40:00,105.425,105.435,105.4,105.42,46300000.0
2008-01-31 17:41:00,105.425,105.485,105.395,105.395,122400000.0
2008-01-31 17:42:00,105.395,105.415,105.32,105.32,88800000.0
2008-01-31 17:43:00,105.32,105.37,105.275,105.275,70600000.0
2008-01-31 17:44:00,105.28,105.31,105.22,105.22,82200000.0
2008-01-31 17:45:00,105.22,105.265,105.175,105.26,152000000.0
2008-01-31 17:46:00,105.265,105.29,105.22,105.235,147800000.0
2008-01-31 17:47:00,105.235,105.31,105.19,105.31,161200000.0
2008-01-31 17:48:00,105.315,105.315,105.235,105.29,125400000.0
2008-01-31 17:49:00,105.29,105.31,105.255,105.275,177100000.0
2008-01-31 17:50:00,105.275,105.285,105.235,105.26,139100000.0
2008-01-31 17:51:00,105.26,105.3,105.165,105.165,293300000.0
2008-01-31 17:52:00,105.165,105.24,105.155,105.225,181400000.0
2008-01-31 17:53:00,105.235,105.29,105.22,105.22,133400000.0
2008-01-31 17:54:00,105.225,105.355,105.195,105.355,81900000.0
2008-01-31 17:55:00,105.355,105.485,105.345,105.48,128500000.0
2008-01-31 17:56:00,105.465,105.48,105.305,105.315,172300000.0
2008-01-31 17:57:00,105.32,105.39,105.31,105.375,107900000.0
2008-01-31 17:58:00,105.375,105.425,105.335,105.405,128800000.0
2008-01-31 17:59:00,105.405,105.44,105.355,105.425,242899999.0
2008-01-31 18:00:00,105.42,105.635,105.385,105.625,351300000.0
2008-01-31 18:01:00,105.625,105.78,105.6,105.78,186900000.0
2008-01-31 18:02:00,105.785,105.82,105.74,105.79,114200000.0
2008-01-31 18:03:00,105.785,105.88,105.745,105.845,170200000.0
2008-01-31 18:04:00,105.845,105.88,105.815,105.85,146800000.0
2008-01-31 18:05:00,105.845,105.845,105.735,105.765,261100000.0
2008-01-31 18:06:00,105.765,105.815,105.745,105.755,195900000.0
2008-01-31 18:07:00,105.765,105.785,105.73,105.78,93600000.0
2008-01-31 18:08:00,105.78,105.78,105.72,105.735,119800000.0
2008-01-31 18:09:00,105.735,105.745,105.685,105.7,100600000.0
2008-01-31 18:10:00,105.7,105.715,105.66,105.66,84500000.0
2008-01-31 18:11:00,105.66,105.715,105.655,105.67,134300000.0
2008-01-31 18:12:00,105.67,105.675,105.62,105.62,92200000.0
2008-01-31 18:13:00,105.62,105.675,105.605,105.66,117500000.0
2008-01-31 18:14:00,105.66,105.725,105.645,105.655,179400000.0
2008-01-31 18:15:00,105.69,105.725,105.685,105.705,77800000.0
2008-01-31 18:16:00,105.705,105.745,105.69,105.725,147500000.0
2008-01-31 18:17:00,105.725,105.725,105.68,105.705,70300000.0
2008-01-31 18:18:00,105.705,105.75,105.7,105.745,115000000.0
2008-01-31 18:19:00,105.745,105.885,105.735,105.835,222500000.0
2008-01-31 18:20:00,105.835,105.865,105.775,105.855,114400000.0
2008-01-31 18:21:00,105.865,105.945,105.855,105.935,124700000.0
2008-01-31 18:22:00,105.935,105.955,105.905,105.955,214000000.0
2008-01-31 18:23:00,105.965,106.01,105.925,106.005,129600000.0
2008-01-31 18:24:00,106.005,106.005,105.935,105.975,210500000.0
2008-01-31 18:25:00,105.975,105.995,105.935,105.995,210700000.0
2008-01-31 18:26:00,105.995,106.035,105.985,106.025,183600000.0
2008-01-31 18:27:00,106.025,106.15,106.025,106.15,176200000.0
2008-01-31 18:28:00,106.145,106.3,106.145,106.265,204400000.0
2008-01-31 18:29:00,106.265,106.295,106.17,106.185,223300000.0
2008-01-31 18:30:00,106.195,106.205,106.15,106.165,119500000.0
2008-01-31 18:31:00,106.16,106.285,106.14,106.28,221700000.0
2008-01-31 18:32:00,106.28,106.315,106.195,106.195,222900000.0
2008-01-31 18:33:00,106.195,106.195,106.115,106.135,225600000.0
2008-01-31 18:34:00,106.13,106.175,106.095,106.11,218100000.0
2008-01-31 18:35:00,106.11,106.135,106.075,106.095,190000000.0
2008-01-31 18:36:00,106.095,106.145,106.09,106.135,99700000.0
2008-01-31 18:37:00,106.135,106.135,106.04,106.04,70900000.0
2008-01-31 18:38:00,106.04,106.04,105.925,105.935,120100000.0
2008-01-31 18:39:00,105.935,105.975,105.925,105.975,118300000.0
2008-01-31 18:40:00,105.975,105.995,105.9,105.94,136100000.0
2008-01-31 18:41:00,105.935,105.985,105.935,105.985,133600000.0
2008-01-31 18:42:00,105.985,106.035,105.98,106.025,114800000.0
2008-01-31 18:43:00,106.025,106.025,105.99,106.025,129000000.0
2008-01-31 18:44:00,106.025,106.09,106.005,106.085,163200000.0
2008-01-31 18:45:00,106.08,106.185,106.08,106.185,114600000.0
2008-01-31 18:46:00,106.185,106.195,106.13,106.165,89300000.0
2008-01-31 18:47:00,106.165,106.255,106.145,106.245,186900000.0
2008-01-31 18:48:00,106.245,106.33,106.225,106.31,196100000.0
2008-01-31 18:49:00,106.315,106.325,106.235,106.245,294100000.0
2008-01-31 18:50:00,106.245,106.275,106.21,106.275,199700000.0
2008-01-31 18:51:00,106.275,106.455,106.275,106.425,229800000.0
2008-01-31 18:52:00,106.425,106.525,106.42,106.445,266300000.0
2008-01-31 18:53:00,106.445,106.47,106.415,106.42,290800000.0
2008-01-31 18:54:00,106.42,106.555,106.42,106.535,173100000.0
2008-01-31 18:55:00,106.545,106.545,106.395,106.405,598300000.0
2008-01-31 18:56:00,106.41,106.435,106.37,106.385,445600000.0
2008-01-31 18:57:00,106.385,106.515,106.385,106.505,206900000.0
2008-01-31 18:58:00,106.505,106.535,106.455,106.47,325100000.0
2008-01-31 18:59:00,106.47,106.515,106.465,106.515,298200000.0
2008-01-31 19:00:00,106.515,106.54,106.47,106.505,211500000.0
2008-01-31 19:01:00,106.505,106.545,106.495,106.525,142600000.0
2008-01-31 19:02:00,106.52,106.535,106.48,106.48,135000000.0
2008-01-31 19:03:00,106.48,106.575,106.465,106.565,304800000.0
2008-01-31 19:04:00,106.565,106.57,106.455,106.475,483000000.0
2008-01-31 19:05:00,106.475,106.48,106.435,106.435,328600000.0
2008-01-31 19:06:00,106.435,106.445,106.4,106.425,326900000.0
2008-01-31 19:07:00,106.43,106.435,106.415,106.42,186500000.0
2008-01-31 19:08:00,106.42,106.425,106.315,106.34,275200000.0
2008-01-31 19:09:00,106.345,106.375,106.275,106.29,540600000.0
2008-01-31 19:10:00,106.29,106.395,106.285,106.385,398200000.0
2008-01-31 19:11:00,106.385,106.395,106.345,106.355,189600000.0
2008-01-31 19:12:00,106.355,106.375,106.255,106.295,329500000.0
2008-01-31 19:13:00,106.295,106.325,106.25,106.325,250800000.0
2008-01-31 19:14:00,106.325,106.385,106.325,106.385,279200000.0
2008-01-31 19:15:00,106.37,106.38,106.33,106.345,425400000.0
2008-01-31 19:16:00,106.345,106.345,106.305,106.315,105800000.0
2008-01-31 19:17:00,106.325,106.355,106.31,106.355,185900000.0
2008-01-31 19:18:00,106.355,106.385,106.305,106.365,225500000.0
2008-01-31 19:19:00,106.365,106.365,106.25,106.255,318800000.0
2008-01-31 19:20:00,106.255,106.275,106.225,106.275,191700000.0
2008-01-31 19:21:00,106.275,106.315,106.265,106.285,141900000.0
2008-01-31 19:22:00,106.285,106.305,106.255,106.285,237000000.0
2008-01-31 19:23:00,106.285,106.305,106.235,106.25,132200000.0
2008-01-31 19:24:00,106.25,106.255,106.185,106.205,317600000.0
2008-01-31 19:25:00,106.205,106.205,106.095,106.105,481600000.0
2008-01-31 19:26:00,106.105,106.115,106.085,106.105,414900000.0
2008-01-31 19:27:00,106.115,106.115,106.075,106.085,176300000.0
2008-01-31 19:28:00,106.085,106.105,106.075,106.095,309200000.0
2008-01-31 19:29:00,106.095,106.255,106.095,106.245,353800000.0
2008-01-31 19:30:00,106.245,106.27,106.215,106.245,150300000.0
2008-01-31 19:31:00,106.25,106.27,106.25,106.255,158900000.0
2008-01-31 19:32:00,106.255,106.275,106.215,106.23,174800000.0
2008-01-31 19:33:00,106.23,106.245,106.225,106.245,21900000.0
2008-01-31 19:34:00,106.245,106.245,106.135,106.14,267200000.0
2008-01-31 19:35:00,106.14,106.14,106.055,106.095,434600000.0
2008-01-31 19:36:00,106.095,106.135,106.085,106.125,210700000.0
2008-01-31 19:37:00,106.125,106.145,106.12,106.135,136400000.0
2008-01-31 19:38:00,106.135,106.135,106.105,106.115,122300000.0
2008-01-31 19:39:00,106.115,106.145,106.11,106.13,285200000.0
2008-01-31 19:40:00,106.13,106.18,106.13,106.165,212000000.0
2008-01-31 19:41:00,106.165,106.18,106.145,106.175,298300000.0
2008-01-31 19:42:00,106.175,106.19,106.165,106.19,93700000.0
2008-01-31 19:43:00,106.185,106.22,106.165,106.195,77100000.0
2008-01-31 19:44:00,106.195,106.245,106.195,106.21,236500000.0
2008-01-31 19:45:00,106.21,106.23,106.185,106.225,268800000.0
2008-01-31 19:46:00,106.23,106.245,106.205,106.215,178300000.0
2008-01-31 19:47:00,106.215,106.255,106.205,106.25,154500000.0
2008-01-31 19:48:00,106.245,106.255,106.195,106.23,176200000.0
2008-01-31 19:49:00,106.235,106.245,106.205,106.225,39500000.0
2008-01-31 19:50:00,106.225,106.225,106.165,106.17,55600000.0
2008-01-31 19:51:00,106.155,106.155,106.075,106.09,342400000.0
2008-01-31 19:52:00,106.075,106.095,105.995,106.03,269000000.0
2008-01-31 19:53:00,106.025,106.045,106.005,106.02,367700000.0
2008-01-31 19:54:00,106.02,106.04,106.005,106.015,198400000.0
2008-01-31 19:55:00,106.015,106.045,106.005,106.025,222200000.0
2008-01-31 19:56:00,106.025,106.03,105.985,106.025,204800000.0
2008-01-31 19:57:00,106.035,106.075,106.01,106.025,270700000.0
2008-01-31 19:58:00,106.015,106.025,106.005,106.015,161500000.0
2008-01-31 19:59:00,106.015,106.085,106.005,106.085,226600000.0
2008-01-31 20:00:00,106.08,106.085,106.025,106.055,173200000.0
2008-01-31 20:01:00,106.05,106.055,106.015,106.025,121900000.0
2008-01-31 20:02:00,106.025,106.105,106.01,106.105,201900000.0
2008-01-31 20:03:00,106.095,106.135,106.085,106.1,133800000.0
2008-01-31 20:04:00,106.095,106.105,106.06,106.065,156200000.0
2008-01-31 20:05:00,106.07,106.095,106.025,106.025,269400000.0
2008-01-31 20:06:00,106.025,106.055,106.015,106.045,152500000.0
2008-01-31 20:07:00,106.045,106.045,105.975,105.995,333500000.0
2008-01-31 20:08:00,105.985,106.005,105.975,105.995,199200000.0
2008-01-31 20:09:00,105.995,106.015,105.985,106.015,196800000.0
2008-01-31 20:10:00,106.015,106.075,106.005,106.045,370300000.0
2008-01-31 20:11:00,106.045,106.095,106.035,106.085,420400000.0
2008-01-31 20:12:00,106.085,106.085,106.035,106.065,388300000.0
2008-01-31 20:13:00,106.075,106.095,106.025,106.025,323900000.0
2008-01-31 20:14:00,106.025,106.035,106.005,106.025,122400000.0
2008-01-31 20:15:00,106.025,106.025,105.985,105.995,211600000.0
2008-01-31 20:16:00,105.995,106.015,105.965,105.985,282100000.0
2008-01-31 20:17:00,105.985,106.015,105.975,106.015,160500000.0
2008-01-31 20:18:00,106.015,106.045,106.005,106.005,188700000.0
2008-01-31 20:19:00,106.015,106.025,105.995,106.015,293400000.0
2008-01-31 20:20:00,106.015,106.015,105.955,105.975,460200000.0
2008-01-31 20:21:00,105.975,106.025,105.965,105.975,248300000.0
2008-01-31 20:22:00,105.975,105.995,105.965,105.965,166800000.0
2008-01-31 20:23:00,105.965,106.005,105.935,105.95,265800000.0
2008-01-31 20:24:00,105.955,105.995,105.94,105.975,185400000.0
2008-01-31 20:25:00,105.97,106.045,105.97,106.025,335300000.0
2008-01-31 20:26:00,106.025,106.085,106.01,106.085,235400000.0
2008-01-31 20:27:00,106.085,106.085,106.065,106.065,121000000.0
2008-01-31 20:28:00,106.065,106.085,106.05,106.065,128800000.0
2008-01-31 20:29:00,106.085,106.085,106.065,106.085,133100000.0
2008-01-31 20:30:00,106.085,106.105,106.085,106.095,125000000.0
2008-01-31 20:31:00,106.095,106.145,106.095,106.135,115200000.0
2008-01-31 20:32:00,106.135,106.135,106.115,106.125,39300000.0
2008-01-31 20:33:00,106.125,106.145,106.125,106.145,238300000.0
2008-01-31 20:34:00,106.145,106.145,106.125,106.125,163100000.0
2008-01-31 20:35:00,106.125,106.215,106.125,106.195,119100000.0
2008-01-31 20:36:00,106.195,106.205,106.145,106.155,200400000.0
2008-01-31 20:37:00,106.155,106.185,106.145,106.185,77300000.0
2008-01-31 20:38:00,106.185,106.245,106.175,106.245,133100000.0
2008-01-31 20:39:00,106.245,106.255,106.2,106.225,129400000.0
2008-01-31 20:40:00,106.225,106.225,106.195,106.205,217200000.0
2008-01-31 20:41:00,106.205,106.245,106.205,106.235,48100000.0
2008-01-31 20:42:00,106.235,106.255,106.2,106.205,132100000.0
2008-01-31 20:43:00,106.205,106.255,106.195,106.245,243000000.0
2008-01-31 20:44:00,106.245,106.245,106.2,106.205,171700000.0
2008-01-31 20:45:00,106.2,106.215,106.195,106.195,154700000.0
2008-01-31 20:46:00,106.195,106.225,106.185,106.185,139200000.0
2008-01-31 20:47:00,106.185,106.185,106.155,106.155,211200000.0
2008-01-31 20:48:00,106.155,106.195,106.145,106.195,228300000.0
2008-01-31 20:49:00,106.195,106.245,106.195,106.235,380600000.0
2008-01-31 20:50:00,106.235,106.245,106.205,106.215,554900000.0
2008-01-31 20:51:00,106.22,106.23,106.21,106.22,366200000.0
2008-01-31 20:52:00,106.225,106.255,106.215,106.24,346300000.0
2008-01-31 20:53:00,106.245,106.25,106.22,106.235,496200000.0
2008-01-31 20:54:00,106.235,106.245,106.23,106.235,167300000.0
2008-01-31 20:55:00,106.235,106.235,106.185,106.195,299000000.0
2008-01-31 20:56:00,106.195,106.215,106.175,106.185,232400000.0
2008-01-31 20:57:00,106.185,106.185,106.155,106.155,188800000.0
2008-01-31 20:58:00,106.155,106.175,106.155,106.155,150400000.0
2008-01-31 20:59:00,106.155,106.175,106.125,106.14,227600000.0
2008-01-31 21:00:00,106.135,106.165,106.135,106.145,239400000.0
2008-01-31 21:01:00,106.145,106.185,106.145,106.165,66900000.0
2008-01-31 21:02:00,106.165,106.165,106.125,106.135,81700000.0
2008-01-31 21:03:00,106.135,106.185,106.125,106.125,122100000.0
2008-01-31 21:04:00,106.125,106.155,106.085,106.085,163400000.0
2008-01-31 21:05:00,106.085,106.115,106.035,106.055,208600000.0
2008-01-31 21:06:00,106.055,106.085,106.035,106.065,429400000.0
2008-01-31 21:07:00,106.065,106.075,106.035,106.045,317800000.0
2008-01-31 21:08:00,106.045,106.045,106.025,106.025,199700000.0
2008-01-31 21:09:00,106.025,106.045,106.015,106.025,142400000.0
2008-01-31 21:10:00,106.025,106.065,106.025,106.055,144400000.0
2008-01-31 21:11:00,106.055,106.095,106.035,106.075,291400000.0
2008-01-31 21:12:00,106.075,106.105,106.075,106.095,144000000.0
2008-01-31 21:13:00,106.095,106.155,106.095,106.155,320000000.0
2008-01-31 21:14:00,106.165,106.165,106.125,106.135,214700000.0
2008-01-31 21:15:00,106.135,106.165,106.125,106.145,270900000.0
2008-01-31 21:16:00,106.145,106.215,106.145,106.175,177200000.0
2008-01-31 21:17:00,106.175,106.265,106.175,106.265,230300000.0
2008-01-31 21:18:00,106.275,106.285,106.255,106.255,212200000.0
2008-01-31 21:19:00,106.255,106.295,106.235,106.285,169300000.0
2008-01-31 21:20:00,106.285,106.285,106.245,106.245,226100000.0
2008-01-31 21:21:00,106.245,106.265,106.24,106.245,245400000.0
2008-01-31 21:22:00,106.245,106.265,106.215,106.255,306400000.0
2008-01-31 21:23:00,106.255,106.275,106.195,106.205,297800000.0
2008-01-31 21:24:00,106.205,106.205,106.145,106.155,420000000.0
2008-01-31 21:25:00,106.145,106.145,106.125,106.145,121200000.0
2008-01-31 21:26:00,106.145,106.145,106.075,106.075,132900000.0
2008-01-31 21:27:00,106.075,106.075,106.025,106.065,227000000.0
2008-01-31 21:28:00,106.065,106.085,106.04,106.075,529400000.0
2008-01-31 21:29:00,106.075,106.125,106.075,106.125,221300000.0
2008-01-31 21:30:00,106.125,106.135,106.115,106.125,141600000.0
2008-01-31 21:31:00,106.125,106.125,106.09,106.095,329600000.0
2008-01-31 21:32:00,106.095,106.095,106.065,106.075,184700000.0
2008-01-31 21:33:00,106.075,106.075,106.015,106.025,270400000.0
2008-01-31 21:34:00,106.025,106.075,106.025,106.075,200800000.0
2008-01-31 21:35:00,106.075,106.125,106.075,106.095,198500000.0
2008-01-31 21:36:00,106.095,106.115,106.035,106.035,130700000.0
2008-01-31 21:37:00,106.035,106.045,105.945,105.98,686700000.0
2008-01-31 21:38:00,105.98,106.035,105.98,106.015,259800000.0
2008-01-31 21:39:00,106.015,106.025,105.995,106.015,353500000.0
2008-01-31 21:40:00,106.005,106.045,105.985,106.005,455500000.0
2008-01-31 21:41:00,106.005,106.035,105.965,105.975,286700000.0
2008-01-31 21:42:00,105.975,105.985,105.965,105.965,150700000.0
2008-01-31 21:43:00,105.965,106.015,105.955,105.965,320800000.0
2008-01-31 21:44:00,105.965,105.985,105.955,105.98,275800000.0
2008-01-31 21:45:00,105.98,106.005,105.965,106.005,202900000.0
2008-01-31 21:46:00,106.005,106.025,105.975,106.015,258300000.0
2008-01-31 21:47:00,106.015,106.015,105.955,105.975,239500000.0
2008-01-31 21:48:00,105.975,105.985,105.945,105.945,190200000.0
2008-01-31 21:49:00,105.945,105.975,105.925,105.93,373000000.0
2008-01-31 21:50:00,105.93,105.985,105.93,105.97,290400000.0
2008-01-31 21:51:00,105.97,105.995,105.95,105.965,314600000.0
2008-01-31 21:52:00,105.965,105.965,105.925,105.935,237600000.0
2008-01-31 21:53:00,105.925,105.945,105.915,105.945,186900000.0
2008-01-31 21:54:00,105.955,105.965,105.92,105.935,206600000.0
2008-01-31 21:55:00,105.93,105.955,105.92,105.955,295100000.0
2008-01-31 21:56:00,105.955,105.975,105.925,105.955,190300000.0
2008-01-31 21:57:00,105.955,105.965,105.945,105.955,208100000.0
2008-01-31 21:58:00,105.955,106.005,105.955,105.965,205700000.0
2008-01-31 21:59:00,105.965,105.995,105.955,105.975,208900000.0
2008-01-31 22:00:00,105.965,105.995,105.945,105.975,449500000.0
2008-01-31 22:01:00,105.975,105.995,105.945,105.965,253000000.0
2008-01-31 22:02:00,105.965,106.065,105.935,106.055,439300000.0
2008-01-31 22:03:00,106.055,106.095,106.025,106.065,314100000.0
2008-01-31 22:04:00,106.065,106.085,106.025,106.025,151200000.0
2008-01-31 22:05:00,106.025,106.035,106.005,106.025,294200000.0
2008-01-31 22:06:00,106.025,106.085,106.025,106.075,112400000.0
2008-01-31 22:07:00,106.075,106.075,106.055,106.075,283400000.0
2008-01-31 22:08:00,106.075,106.105,106.07,106.09,410600000.0
2008-01-31 22:09:00,106.09,106.135,106.09,106.12,320500000.0
2008-01-31 22:10:00,106.12,106.145,106.095,106.13,303900000.0
2008-01-31 22:11:00,106.13,106.175,106.125,106.17,349900000.0
2008-01-31 22:12:00,106.17,106.185,106.125,106.135,338500000.0
2008-01-31 22:13:00,106.135,106.185,106.135,106.165,455500000.0
2008-01-31 22:14:00,106.165,106.215,106.155,106.195,294499997.0
2008-01-31 22:15:00,106.195,106.205,106.175,106.175,256900000.0
2008-01-31 22:16:00,106.165,106.205,106.165,106.165,429299997.0
2008-01-31 22:17:00,106.165,106.17,106.155,106.155,305200000.0
2008-01-31 22:18:00,106.155,106.155,106.125,106.125,195300000.0
2008-01-31 22:19:00,106.125,106.135,106.085,106.095,331700000.0
2008-01-31 22:20:00,106.095,106.105,106.065,106.1,574900000.0
2008-01-31 22:21:00,106.105,106.135,106.095,106.125,552100000.0
2008-01-31 22:22:00,106.125,106.195,106.125,106.195,246900000.0
2008-01-31 22:23:00,106.195,106.215,106.19,106.205,169200000.0
2008-01-31 22:24:00,106.205,106.245,106.175,106.235,419900000.0
2008-01-31 22:25:00,106.235,106.245,106.205,106.245,358000000.0
2008-01-31 22:26:00,106.245,106.255,106.225,106.245,536000000.0
2008-01-31 22:27:00,106.245,106.25,106.205,106.215,400900000.0
2008-01-31 22:28:00,106.215,106.215,106.18,106.2,435100000.0
2008-01-31 22:29:00,106.195,106.225,106.185,106.225,73600000.0
2008-01-31 22:30:00,106.225,106.28,106.215,106.255,396300000.0
2008-01-31 22:31:00,106.25,106.265,106.145,106.175,750399998.0
2008-01-31 22:32:00,106.175,106.24,106.175,106.19,601600000.0
2008-01-31 22:33:00,106.185,106.22,106.175,106.2,443300000.0
2008-01-31 22:34:00,106.205,106.245,106.165,106.165,575700000.0
2008-01-31 22:35:00,106.165,106.235,106.155,106.235,383599999.0
2008-01-31 22:36:00,106.235,106.235,106.215,106.225,259200000.0
2008-01-31 22:37:00,106.225,106.235,106.195,106.23,579499999.0
2008-01-31 22:38:00,106.23,106.245,106.215,106.245,347499998.0
2008-01-31 22:39:00,106.245,106.245,106.225,106.235,245100001.0
2008-01-31 22:40:00,106.23,106.295,106.225,106.295,542999998.0
2008-01-31 22:41:00,106.305,106.335,106.28,106.32,484700000.0
2008-01-31 22:42:00,106.32,106.355,106.31,106.32,267800000.0
2008-01-31 22:43:00,106.325,106.355,106.325,106.35,322800000.0
2008-01-31 22:44:00,106.345,106.35,106.305,106.325,304300000.0
2008-01-31 22:45:00,106.305,106.325,106.29,106.295,315000000.0
2008-01-31 22:46:00,106.295,106.335,106.295,106.335,253400000.0
2008-01-31 22:47:00,106.345,106.345,106.29,106.295,280300000.0
2008-01-31 22:48:00,106.295,106.32,106.285,106.32,304400000.0
2008-01-31 22:49:00,106.32,106.32,106.305,106.305,239700000.0
2008-01-31 22:50:00,106.305,106.305,106.285,106.285,206200000.0
2008-01-31 22:51:00,106.285,106.3,106.285,106.29,394500000.0
2008-01-31 22:52:00,106.29,106.295,106.255,106.255,441900000.0
2008-01-31 22:53:00,106.255,106.26,106.1,106.1,929000000.0
2008-01-31 22:54:00,106.1,106.1,105.735,105.81,949000000.0
2008-01-31 22:55:00,105.81,106.055,105.81,106.02,564100000.0
2008-01-31 22:56:00,106.015,106.015,105.875,105.875,764600000.0
2008-01-31 22:57:00,105.875,105.915,105.805,105.905,361500000.0
2008-01-31 22:58:00,105.905,105.91,105.845,105.895,289100000.0
2008-01-31 22:59:00,105.895,105.895,105.825,105.865,295300000.0
2008-01-31 23:00:00,105.86,105.91,105.845,105.895,932000000.0
2008-01-31 23:01:00,105.895,105.915,105.875,105.905,737600000.0
2008-01-31 23:02:00,105.905,105.96,105.835,105.895,536700000.0
2008-01-31 23:03:00,105.895,105.945,105.89,105.905,239000000.0
2008-01-31 23:04:00,105.905,106.03,105.9,106.03,429000000.0
2008-01-31 23:05:00,106.03,106.11,106.0,106.04,465500000.0
2008-01-31 23:06:00,106.04,106.07,106.035,106.045,271000000.0
2008-01-31 23:07:00,106.06,106.11,106.035,106.035,463100000.0
2008-01-31 23:08:00,106.045,106.065,106.025,106.035,273500001.0
2008-01-31 23:09:00,106.04,106.045,106.025,106.045,360600000.0
2008-01-31 23:10:00,106.045,106.065,106.035,106.065,88100000.0
2008-01-31 23:11:00,106.065,106.07,106.06,106.065,127400000.0
2008-01-31 23:12:00,106.065,106.065,106.025,106.025,197200000.0
2008-01-31 23:13:00,106.02,106.03,105.955,105.965,363700000.0
2008-01-31 23:14:00,105.965,105.975,105.96,105.97,209900000.0
2008-01-31 23:15:00,105.965,106.015,105.965,105.99,151000000.0
2008-01-31 23:16:00,106.0,106.015,105.995,106.015,73900000.0
2008-01-31 23:17:00,106.015,106.035,105.985,105.995,154700000.0
2008-01-31 23:18:00,105.995,106.015,105.965,106.015,170800000.0
2008-01-31 23:19:00,106.015,106.02,105.97,106.015,412800000.0
2008-01-31 23:20:00,106.015,106.025,105.98,105.99,407000000.0
2008-01-31 23:21:00,105.99,105.995,105.975,105.975,142700000.0
2008-01-31 23:22:00,105.975,105.985,105.955,105.955,48800000.0
2008-01-31 23:23:00,105.955,105.955,105.93,105.95,39100000.0
2008-01-31 23:24:00,105.95,105.985,105.94,105.985,68400000.0
2008-01-31 23:25:00,105.99,106.01,105.985,106.005,34900000.0
2008-01-31 23:26:00,106.005,106.04,106.005,106.04,10600000.0
2008-01-31 23:27:00,106.04,106.11,106.035,106.105,84700000.0
2008-01-31 23:28:00,106.105,106.185,106.1,106.155,182900000.0
2008-01-31 23:29:00,106.155,106.16,106.14,106.14,84600000.0
2008-01-31 23:30:00,106.14,106.14,106.08,106.1,162700000.0
2008-01-31 23:31:00,106.1,106.11,106.08,106.11,78300000.0
2008-01-31 23:32:00,106.11,106.135,106.1,106.11,90700000.0
2008-01-31 23:33:00,106.11,106.16,106.11,106.155,128200000.0
2008-01-31 23:34:00,106.155,106.195,106.145,106.19,361100000.0
2008-01-31 23:35:00,106.19,106.2,106.17,106.175,530800000.0
2008-01-31 23:36:00,106.175,106.2,106.17,106.19,254800000.0
2008-01-31 23:37:00,106.19,106.205,106.175,106.175,119700000.0
2008-01-31 23:38:00,106.175,106.19,106.175,106.19,24400000.0
2008-01-31 23:39:00,106.19,106.19,106.14,106.15,129500000.0
2008-01-31 23:40:00,106.15,106.16,106.12,106.125,145900000.0
2008-01-31 23:41:00,106.125,106.17,106.125,106.16,56400000.0
2008-01-31 23:42:00,106.16,106.17,106.11,106.14,138600000.0
2008-01-31 23:43:00,106.16,106.17,106.13,106.14,115200000.0
2008-01-31 23:44:00,106.13,106.15,106.13,106.15,45500000.0
2008-01-31 23:45:00,106.15,106.155,106.125,106.13,34000000.0
2008-01-31 23:46:00,106.13,106.145,106.13,106.145,14200000.0
2008-01-31 23:47:00,106.145,106.145,106.11,106.125,11800000.0
2008-01-31 23:48:00,106.125,106.125,106.1,106.11,67600000.0
2008-01-31 23:49:00,106.11,106.11,106.08,106.09,99800000.0
2008-01-31 23:50:00,106.085,106.1,106.06,106.1,38400000.0
2008-01-31 23:51:00,106.1,106.115,106.09,106.11,35600000.0
2008-01-31 23:52:00,106.11,106.11,106.09,106.09,142600000.0
2008-01-31 23:53:00,106.09,106.115,106.09,106.1,57800000.0
2008-01-31 23:54:00,106.11,106.12,106.085,106.12,46000000.0
2008-01-31 23:55:00,106.13,106.135,106.11,106.13,59000000.0
2008-01-31 23:56:00,106.13,106.13,106.11,106.11,95200000.0
2008-01-31 23:57:00,106.11,106.12,106.11,106.12,80000000.0
2008-01-31 23:58:00,106.12,106.12,106.1,106.12,145000000.0
2008-01-31 23:59:00,106.12,106.12,106.06,106.06,198200000.0
2008-02-01 00:00:00,106.06,106.07,106.06,106.07,68000000.0
2008-02-01 00:01:00,106.13,106.14,106.13,106.13,74800000.0
2008-02-01 00:02:00,106.15,106.17,106.14,106.14,74800000.0
2008-02-01 00:03:00,106.18,106.2,106.15,106.19,74800000.0
2008-02-01 00:04:00,106.18,106.18,106.18,106.18,74800000.0
2008-02-01 00:05:00,106.015,106.07,106.015,106.07,74800000.0
2008-02-01 00:06:00,106.24,106.24,106.21,106.21,31200000.0
2008-02-01 00:07:00,106.05,106.05,106.05,106.05,31200000.0
2008-02-01 00:08:00,106.23,106.24,106.22,106.24,41100000.0
2008-02-01 00:09:00,106.04,106.05,106.035,106.04,41100000.0
2008-02-01 00:10:00,106.04,106.04,105.985,106.03,42500000.0
2008-02-01 00:11:00,106.03,106.04,105.995,106.03,61300000.0
2008-02-01 00:12:00,105.995,106.09,105.995,106.09,50700000.0
2008-02-01 00:13:00,106.09,106.09,106.08,106.09,22000000.0
2008-02-01 00:14:00,106.1,106.14,106.1,106.14,14000000.0
2008-02-01 00:15:00,106.12,106.13,106.085,106.09,38400000.0
2008-02-01 00:16:00,106.09,106.09,106.09,106.09,16000000.0
2008-02-01 00:17:00,106.09,106.11,106.09,106.1,13300000.0
2008-02-01 00:18:00,106.1,106.1,106.03,106.05,60800000.0
2008-02-01 00:19:00,106.05,106.06,106.04,106.05,40400000.0
2008-02-01 00:20:00,106.04,106.08,106.04,106.07,52000000.0
2008-02-01 00:21:00,106.07,106.085,106.07,106.08,119600000.0
2008-02-01 00:22:00,106.08,106.08,106.07,106.08,32900000.0
2008-02-01 00:23:00,106.08,106.08,105.99,105.99,55200000.0
2008-02-01 00:24:00,105.99,106.01,105.98,106.01,85900000.0
2008-02-01 00:25:00,106.01,106.01,106.0,106.01,12500000.0
2008-02-01 00:26:00,106.01,106.02,105.98,106.02,23600000.0
2008-02-01 00:27:00,106.01,106.03,106.0,106.0,22500000.0
2008-02-01 00:28:00,106.0,106.04,106.0,106.03,20300000.0
2008-02-01 00:29:00,106.03,106.03,105.99,106.03,66200000.0
2008-02-01 00:30:00,106.03,106.06,106.03,106.06,20400000.0
2008-02-01 00:31:00,106.06,106.07,106.04,106.07,79200000.0
2008-02-01 00:32:00,106.07,106.08,106.06,106.06,10500000.0
2008-02-01 00:33:00,106.06,106.06,106.05,106.06,5000000.0
2008-02-01 00:34:00,106.07,106.07,106.07,106.07,3000000.0
2008-02-01 00:35:00,106.07,106.09,106.06,106.07,19900000.0
2008-02-01 00:36:00,106.07,106.07,106.05,106.07,35700000.0
2008-02-01 00:37:00,106.07,106.07,106.05,106.06,30700000.0
2008-02-01 00:38:00,106.06,106.09,106.06,106.08,9500000.0
2008-02-01 00:39:00,106.08,106.08,106.07,106.07,5000000.0
2008-02-01 00:40:00,106.04,106.06,106.04,106.04,104300000.0
2008-02-01 00:41:00,106.04,106.04,106.04,106.04,93400000.0
2008-02-01 00:42:00,106.21,106.22,106.2,106.2,225800000.0
2008-02-01 00:43:00,106.03,106.05,106.03,106.04,225800000.0
2008-02-01 00:44:00,106.04,106.04,106.04,106.04,106800000.0
2008-02-01 00:45:00,106.04,106.07,106.04,106.07,84200000.0
2008-02-01 00:46:00,106.07,106.08,106.07,106.08,67300000.0
2008-02-01 00:47:00,106.08,106.09,106.07,106.07,9300000.0
2008-02-01 00:48:00,106.07,106.07,106.06,106.07,6000000.0
2008-02-01 00:49:00,106.07,106.07,106.055,106.065,13100000.0
2008-02-01 00:50:00,106.065,106.08,106.06,106.08,28400000.0
2008-02-01 00:51:00,106.08,106.08,106.015,106.015,36100000.0
2008-02-01 00:52:00,106.02,106.06,106.02,106.06,52600000.0
2008-02-01 00:53:00,106.09,106.11,106.09,106.11,33200000.0
2008-02-01 00:54:00,106.07,106.07,106.05,106.05,33200000.0
2008-02-01 00:55:00,106.05,106.06,106.04,106.06,93000000.0
2008-02-01 00:56:00,106.06,106.06,106.06,106.06,2500000.0
2008-02-01 00:57:00,106.075,106.075,106.075,106.075,22400000.0
2008-02-01 00:58:00,106.075,106.09,106.07,106.09,142000000.0
2008-02-01 00:59:00,106.07,106.11,106.07,106.1,213200000.0
2008-02-01 01:00:00,106.095,106.16,106.09,106.115,326900000.0
2008-02-01 01:01:00,106.115,106.13,106.115,106.125,67200000.0
2008-02-01 01:02:00,106.125,106.18,106.125,106.18,326000000.0
2008-02-01 01:03:00,106.18,106.2,106.13,106.16,296600000.0
2008-02-01 01:04:00,106.18,106.22,106.18,106.19,161900000.0
2008-02-01 01:05:00,106.215,106.245,106.2,106.245,132800000.0
2008-02-01 01:06:00,106.245,106.245,106.19,106.205,243100000.0
2008-02-01 01:07:00,106.21,106.22,106.19,106.22,126000000.0
2008-02-01 01:08:00,106.22,106.24,106.215,106.235,296800000.0
2008-02-01 01:09:00,106.21,106.25,106.21,106.25,221300000.0
2008-02-01 01:10:00,106.25,106.25,106.22,106.22,156000000.0
2008-02-01 01:11:00,106.22,106.26,106.22,106.26,169500000.0
2008-02-01 01:12:00,106.27,106.3,106.25,106.3,52400000.0
2008-02-01 01:13:00,106.3,106.34,106.29,106.3,45600000.0
2008-02-01 01:14:00,106.3,106.32,106.3,106.3,41000000.0
2008-02-01 01:15:00,106.31,106.33,106.28,106.285,108300000.0
2008-02-01 01:16:00,106.285,106.32,106.28,106.32,178400000.0
2008-02-01 01:17:00,106.32,106.33,106.29,106.3,157000000.0
2008-02-01 01:18:00,106.3,106.305,106.29,106.3,176100000.0
2008-02-01 01:19:00,106.3,106.3,106.27,106.27,187500000.0
2008-02-01 01:20:00,106.27,106.29,106.265,106.29,99300000.0
2008-02-01 01:21:00,106.29,106.29,106.27,106.28,28500000.0
2008-02-01 01:22:00,106.28,106.32,106.28,106.32,112100000.0
2008-02-01 01:23:00,106.32,106.36,106.3,106.35,99800000.0
2008-02-01 01:24:00,106.36,106.36,106.32,106.34,94700000.0
2008-02-01 01:25:00,106.34,106.34,106.28,106.32,280600000.0
2008-02-01 01:26:00,106.32,106.33,106.28,106.32,114300000.0
2008-02-01 01:27:00,106.3,106.3,106.28,106.285,130400000.0
2008-02-01 01:28:00,106.285,106.32,106.28,106.32,237400000.0
2008-02-01 01:29:00,106.32,106.34,106.3,106.34,120800000.0
2008-02-01 01:30:00,106.34,106.36,106.33,106.36,43200000.0
2008-02-01 01:31:00,106.35,106.36,106.32,106.36,77200000.0
2008-02-01 01:32:00,106.36,106.37,106.34,106.34,39400000.0
2008-02-01 01:33:00,106.34,106.35,106.32,106.33,47100000.0
2008-02-01 01:34:00,106.33,106.35,106.3,106.305,201400000.0
2008-02-01 01:35:00,106.305,106.31,106.25,106.285,293400000.0
2008-02-01 01:36:00,106.285,106.285,106.245,106.26,263300000.0
2008-02-01 01:37:00,106.25,106.275,106.2,106.215,240900000.0
2008-02-01 01:38:00,106.215,106.23,106.195,106.215,309200000.0
2008-02-01 01:39:00,106.215,106.215,106.18,106.185,251500000.0
2008-02-01 01:40:00,106.185,106.19,106.18,106.185,337100000.0
2008-02-01 01:41:00,106.185,106.21,106.185,106.19,105900000.0
2008-02-01 01:42:00,106.19,106.23,106.19,106.22,121600000.0
2008-02-01 01:43:00,106.22,106.22,106.19,106.2,74000000.0
2008-02-01 01:44:00,106.2,106.23,106.2,106.2,64900000.0
2008-02-01 01:45:00,106.2,106.21,106.13,106.16,129800000.0
2008-02-01 01:46:00,106.16,106.2,106.16,106.19,192200000.0
2008-02-01 01:47:00,106.19,106.19,106.14,106.15,125300000.0
2008-02-01 01:48:00,106.14,106.17,106.14,106.16,202500000.0
2008-02-01 01:49:00,106.165,106.19,106.16,106.17,120600000.0
2008-02-01 01:50:00,106.17,106.17,106.12,106.12,93200000.0
2008-02-01 01:51:00,106.12,106.12,106.09,106.09,128600000.0
2008-02-01 01:52:00,106.09,106.09,106.06,106.08,289600000.0
2008-02-01 01:53:00,106.08,106.12,106.08,106.12,41900000.0
2008-02-01 01:54:00,106.12,106.15,106.11,106.12,166200000.0
2008-02-01 01:55:00,106.12,106.15,106.1,106.12,115200000.0
2008-02-01 01:56:00,106.12,106.12,106.1,106.11,85400000.0
2008-02-01 01:57:00,106.11,106.11,106.09,106.09,80900000.0
2008-02-01 01:58:00,106.09,106.1,106.09,106.09,85500000.0
2008-02-01 01:59:00,106.09,106.09,106.06,106.06,58400000.0
2008-02-01 02:00:00,106.06,106.12,106.05,106.11,103400000.0
2008-02-01 02:01:00,106.11,106.15,106.11,106.11,112200000.0
2008-02-01 02:02:00,106.11,106.11,106.085,106.09,238800000.0
2008-02-01 02:03:00,106.09,106.14,106.09,106.14,80700000.0
2008-02-01 02:04:00,106.14,106.18,106.14,106.18,57500000.0
2008-02-01 02:05:00,106.17,106.18,106.16,106.17,38900000.0
2008-02-01 02:06:00,106.17,106.18,106.14,106.15,92700000.0
2008-02-01 02:07:00,106.15,106.18,106.15,106.18,18000000.0
2008-02-01 02:08:00,106.18,106.19,106.15,106.19,32200000.0
2008-02-01 02:09:00,106.19,106.22,106.18,106.22,118300000.0
2008-02-01 02:10:00,106.22,106.23,106.18,106.2,45500000.0
2008-02-01 02:11:00,106.2,106.21,106.18,106.19,86200000.0
2008-02-01 02:12:00,106.19,106.22,106.18,106.21,161200000.0
2008-02-01 02:13:00,106.21,106.235,106.21,106.23,147100000.0
2008-02-01 02:14:00,106.23,106.23,106.2,106.23,145000000.0
2008-02-01 02:15:00,106.23,106.23,106.15,106.15,249300000.0
2008-02-01 02:16:00,106.15,106.15,106.09,106.11,383600000.0
2008-02-01 02:17:00,106.11,106.14,106.1,106.14,297200000.0
2008-02-01 02:18:00,106.14,106.18,106.14,106.15,74000000.0
2008-02-01 02:19:00,106.15,106.18,106.145,106.17,28700000.0
2008-02-01 02:20:00,106.17,106.17,106.145,106.145,46000000.0
2008-02-01 02:21:00,106.15,106.2,106.15,106.2,81400000.0
2008-02-01 02:22:00,106.2,106.24,106.2,106.2,48600000.0
2008-02-01 02:23:00,106.2,106.23,106.2,106.22,135700000.0
2008-02-01 02:24:00,106.22,106.26,106.22,106.23,216000000.0
2008-02-01 02:25:00,106.23,106.23,106.21,106.22,76000000.0
2008-02-01 02:26:00,106.22,106.23,106.22,106.23,140700000.0
2008-02-01 02:27:00,106.23,106.24,106.22,106.23,155100000.0
2008-02-01 02:28:00,106.23,106.23,106.205,106.205,210400000.0
2008-02-01 02:29:00,106.205,106.22,106.19,106.215,150500000.0
2008-02-01 02:30:00,106.22,106.25,106.21,106.24,144400000.0
2008-02-01 02:31:00,106.24,106.27,106.225,106.26,83600000.0
2008-02-01 02:32:00,106.26,106.285,106.245,106.265,510100000.0
2008-02-01 02:33:00,106.265,106.285,106.255,106.275,615400000.0
2008-02-01 02:34:00,106.275,106.315,106.27,106.27,330500000.0
2008-02-01 02:35:00,106.27,106.28,106.235,106.24,463700000.0
2008-02-01 02:36:00,106.24,106.245,106.205,106.21,469400000.0
2008-02-01 02:37:00,106.21,106.24,106.21,106.23,291600000.0
2008-02-01 02:38:00,106.23,106.24,106.22,106.23,87900000.0
2008-02-01 02:39:00,106.23,106.24,106.22,106.24,79100000.0
2008-02-01 02:40:00,106.24,106.24,106.22,106.24,165400000.0
2008-02-01 02:41:00,106.24,106.24,106.2,106.21,323200000.0
2008-02-01 02:42:00,106.21,106.23,106.205,106.22,351200000.0
2008-02-01 02:43:00,106.225,106.235,106.2,106.2,344200000.0
2008-02-01 02:44:00,106.21,106.21,106.18,106.195,269200000.0
2008-02-01 02:45:00,106.195,106.195,106.17,106.19,352000000.0
2008-02-01 02:46:00,106.19,106.205,106.19,106.205,255100000.0
2008-02-01 02:47:00,106.205,106.225,106.205,106.215,299500000.0
2008-02-01 02:48:00,106.215,106.23,106.215,106.22,137100000.0
2008-02-01 02:49:00,106.22,106.22,106.2,106.205,243700000.0
2008-02-01 02:50:00,106.21,106.22,106.2,106.21,181500000.0
2008-02-01 02:51:00,106.21,106.23,106.195,106.225,413300000.0
2008-02-01 02:52:00,106.22,106.24,106.21,106.235,276800000.0
2008-02-01 02:53:00,106.24,106.25,106.205,106.22,240400000.0
2008-02-01 02:54:00,106.22,106.23,106.16,106.19,419300000.0
2008-02-01 02:55:00,106.21,106.24,106.185,106.22,613700000.0
2008-02-01 02:56:00,106.23,106.24,106.18,106.18,151100000.0
2008-02-01 02:57:00,106.18,106.21,106.13,106.14,282200000.0
2008-02-01 02:58:00,106.14,106.17,106.13,106.14,205500000.0
2008-02-01 02:59:00,106.14,106.16,106.14,106.145,180100000.0
2008-02-01 03:00:00,106.14,106.14,106.045,106.09,380600000.0
2008-02-01 03:01:00,106.09,106.15,106.085,106.12,382300000.0
2008-02-01 03:02:00,106.12,106.125,106.07,106.085,843200000.0
2008-02-01 03:03:00,106.09,106.145,106.09,106.095,479200000.0
2008-02-01 03:04:00,106.095,106.11,106.075,106.11,521200000.0
2008-02-01 03:05:00,106.11,106.11,106.07,106.07,639800000.0
2008-02-01 03:06:00,106.07,106.1,106.06,106.07,568500000.0
2008-02-01 03:07:00,106.07,106.07,106.035,106.05,556100000.0
2008-02-01 03:08:00,106.05,106.05,106.01,106.03,534900000.0
2008-02-01 03:09:00,106.04,106.08,106.03,106.08,498300000.0
2008-02-01 03:10:00,106.07,106.095,106.07,106.095,498500000.0
2008-02-01 03:11:00,106.095,106.11,106.08,106.11,316100000.0
2008-02-01 03:12:00,106.1,106.14,106.065,106.14,221800000.0
2008-02-01 03:13:00,106.14,106.145,106.12,106.125,426300000.0
2008-02-01 03:14:00,106.12,106.145,106.09,106.14,380800002.0
2008-02-01 03:15:00,106.14,106.145,106.12,106.125,384000000.0
2008-02-01 03:16:00,106.125,106.14,106.125,106.14,216900000.0
2008-02-01 03:17:00,106.14,106.15,106.12,106.15,75600000.0
2008-02-01 03:18:00,106.15,106.16,106.14,106.15,42300000.0
2008-02-01 03:19:00,106.15,106.16,106.14,106.16,115000000.0
2008-02-01 03:20:00,106.155,106.17,106.15,106.17,155900000.0
2008-02-01 03:21:00,106.16,106.19,106.16,106.19,113200000.0
2008-02-01 03:22:00,106.19,106.21,106.19,106.21,181200000.0
2008-02-01 03:23:00,106.21,106.22,106.18,106.19,269900000.0
2008-02-01 03:24:00,106.19,106.19,106.16,106.185,395600000.0
2008-02-01 03:25:00,106.185,106.19,106.165,106.165,264100000.0
2008-02-01 03:26:00,106.17,106.18,106.15,106.165,176800000.0
2008-02-01 03:27:00,106.165,106.18,106.16,106.18,311600000.0
2008-02-01 03:28:00,106.18,106.18,106.13,106.16,411000000.0
2008-02-01 03:29:00,106.16,106.16,106.135,106.145,381400000.0
2008-02-01 03:30:00,106.145,106.155,106.145,106.15,162400000.0
2008-02-01 03:31:00,106.15,106.155,106.14,106.155,123600000.0
2008-02-01 03:32:00,106.155,106.165,106.14,106.155,303800000.0
2008-02-01 03:33:00,106.14,106.155,106.14,106.145,267000000.0
2008-02-01 03:34:00,106.145,106.15,106.135,106.145,219500000.0
2008-02-01 03:35:00,106.145,106.155,106.13,106.15,420000000.0
2008-02-01 03:36:00,106.15,106.175,106.13,106.165,488200000.0
2008-02-01 03:37:00,106.165,106.18,106.15,106.17,587500000.0
2008-02-01 03:38:00,106.17,106.19,106.15,106.18,386700000.0
2008-02-01 03:39:00,106.18,106.18,106.14,106.14,175200000.0
2008-02-01 03:40:00,106.14,106.14,106.1,106.12,184000000.0
2008-02-01 03:41:00,106.12,106.13,106.09,106.11,381300000.0
2008-02-01 03:42:00,106.11,106.11,106.105,106.11,203100000.0
2008-02-01 03:43:00,106.11,106.125,106.1,106.11,406600000.0
2008-02-01 03:44:00,106.11,106.19,106.105,106.18,555400000.0
2008-02-01 03:45:00,106.18,106.2,106.17,106.18,130700000.0
2008-02-01 03:46:00,106.18,106.19,106.17,106.18,36000000.0
2008-02-01 03:47:00,106.18,106.19,106.17,106.19,37600000.0
2008-02-01 03:48:00,106.19,106.19,106.19,106.19,800000.0
2008-02-01 03:49:00,106.185,106.19,106.18,106.19,36900000.0
2008-02-01 03:50:00,106.19,106.2,106.19,106.19,54500000.0
2008-02-01 03:51:00,106.19,106.2,106.175,106.175,76800000.0
2008-02-01 03:52:00,106.175,106.18,106.16,106.18,76000000.0
2008-02-01 03:53:00,106.18,106.18,106.17,106.17,100900000.0
2008-02-01 03:54:00,106.17,106.17,106.155,106.155,145100000.0
2008-02-01 03:55:00,106.155,106.165,106.15,106.15,240900000.0
2008-02-01 03:56:00,106.15,106.18,106.15,106.17,171500000.0
2008-02-01 03:57:00,106.17,106.18,106.155,106.17,71300000.0
2008-02-01 03:58:00,106.17,106.17,106.16,106.17,81000000.0
2008-02-01 03:59:00,106.165,106.17,106.16,106.17,167400000.0
2008-02-01 04:00:00,106.17,106.17,106.16,106.17,251200000.0
2008-02-01 04:01:00,106.17,106.18,106.165,106.17,120300000.0
2008-02-01 04:02:00,106.17,106.17,106.115,106.115,173100000.0
2008-02-01 04:03:00,106.115,106.13,106.105,106.125,241400000.0
2008-02-01 04:04:00,106.125,106.13,106.115,106.115,313600000.0
2008-02-01 04:05:00,106.115,106.16,106.1,106.115,353200000.0
2008-02-01 04:06:00,106.115,106.14,106.11,106.13,219200000.0
2008-02-01 04:07:00,106.13,106.13,106.11,106.125,416800000.0
2008-02-01 04:08:00,106.125,106.125,106.09,106.095,388400000.0
2008-02-01 04:09:00,106.095,106.12,106.095,106.12,73700000.0
2008-02-01 04:10:00,106.12,106.13,106.12,106.12,176800000.0
2008-02-01 04:11:00,106.12,106.125,106.115,106.125,144900000.0
2008-02-01 04:12:00,106.125,106.13,106.115,106.13,297000000.0
2008-02-01 04:13:00,106.12,106.14,106.11,106.12,449100000.0
2008-02-01 04:14:00,106.12,106.125,106.11,106.115,245800000.0
2008-02-01 04:15:00,106.115,106.165,106.115,106.155,274300000.0
2008-02-01 04:16:00,106.16,106.19,106.155,106.16,378200000.0
2008-02-01 04:17:00,106.155,106.165,106.125,106.13,382400000.0
2008-02-01 04:18:00,106.13,106.145,106.11,106.14,302200000.0
2008-02-01 04:19:00,106.14,106.18,106.14,106.175,410600000.0
2008-02-01 04:20:00,106.17,106.21,106.17,106.2,446800000.0
2008-02-01 04:21:00,106.19,106.22,106.185,106.185,74900000.0
2008-02-01 04:22:00,106.185,106.21,106.18,106.19,255400000.0
2008-02-01 04:23:00,106.19,106.19,106.18,106.19,120900000.0
2008-02-01 04:24:00,106.19,106.21,106.19,106.21,69200000.0
2008-02-01 04:25:00,106.21,106.22,106.185,106.19,216900000.0
2008-02-01 04:26:00,106.19,106.2,106.19,106.2,219300000.0
2008-02-01 04:27:00,106.2,106.22,106.2,106.215,265600000.0
2008-02-01 04:28:00,106.215,106.22,106.21,106.22,253900000.0
2008-02-01 04:29:00,106.22,106.22,106.185,106.185,290400000.0
2008-02-01 04:30:00,106.19,106.19,106.18,106.18,127600000.0
2008-02-01 04:31:00,106.18,106.185,106.18,106.185,143100000.0
2008-02-01 04:32:00,106.185,106.185,106.18,106.185,133800000.0
2008-02-01 04:33:00,106.185,106.185,106.18,106.18,114500000.0
2008-02-01 04:34:00,106.18,106.185,106.175,106.18,139200000.0
2008-02-01 04:35:00,106.18,106.2,106.175,106.175,246700000.0
2008-02-01 04:36:00,106.175,106.18,106.17,106.18,215500000.0
2008-02-01 04:37:00,106.18,106.18,106.18,106.18,175900000.0
2008-02-01 04:38:00,106.18,106.18,106.17,106.17,228200000.0
2008-02-01 04:39:00,106.18,106.18,106.175,106.18,20200000.0
2008-02-01 04:40:00,106.18,106.19,106.175,106.19,74100000.0
2008-02-01 04:41:00,106.19,106.2,106.17,106.17,134400000.0
2008-02-01 04:42:00,106.17,106.18,106.17,106.18,111400000.0
2008-02-01 04:43:00,106.18,106.18,106.165,106.17,73600000.0
2008-02-01 04:44:00,106.17,106.17,106.165,106.165,22600000.0
2008-02-01 04:45:00,106.17,106.17,106.17,106.17,129800000.0
2008-02-01 04:46:00,106.17,106.17,106.17,106.17,69200000.0
2008-02-01 04:47:00,106.17,106.18,106.17,106.17,161500000.0
2008-02-01 04:48:00,106.17,106.18,106.17,106.18,85000000.0
2008-02-01 04:49:00,106.18,106.18,106.17,106.18,88700000.0
2008-02-01 04:50:00,106.18,106.18,106.15,106.15,160200000.0
2008-02-01 04:51:00,106.15,106.17,106.15,106.17,66800000.0
2008-02-01 04:52:00,106.17,106.17,106.17,106.17,81600000.0
2008-02-01 04:53:00,106.17,106.17,106.155,106.155,95000000.0
2008-02-01 04:54:00,106.16,106.17,106.145,106.155,147500000.0
2008-02-01 04:55:00,106.16,106.16,106.13,106.15,243500000.0
2008-02-01 04:56:00,106.15,106.16,106.14,106.16,169400000.0
2008-02-01 04:57:00,106.16,106.16,106.15,106.15,65100000.0
2008-02-01 04:58:00,106.15,106.16,106.14,106.16,34900000.0
2008-02-01 04:59:00,106.155,106.16,106.15,106.15,186200000.0
2008-02-01 05:00:00,106.145,106.16,106.14,106.15,254200000.0
2008-02-01 05:01:00,106.15,106.19,106.13,106.18,284700000.0
2008-02-01 05:02:00,106.165,106.21,106.145,106.2,203900000.0
2008-02-01 05:03:00,106.19,106.22,106.155,106.18,310100000.0
2008-02-01 05:04:00,106.17,106.215,106.15,106.21,192000000.0
2008-02-01 05:05:00,106.21,106.22,106.21,106.22,32000000.0
2008-02-01 05:06:00,106.22,106.22,106.2,106.21,48700000.0
2008-02-01 05:07:00,106.21,106.21,106.2,106.2,83200000.0
2008-02-01 05:08:00,106.2,106.21,106.195,106.21,81900000.0
2008-02-01 05:09:00,106.21,106.24,106.205,106.205,99600000.0
2008-02-01 05:10:00,106.22,106.22,106.2,106.2,61800000.0
2008-02-01 05:11:00,106.2,106.225,106.2,106.225,132300000.0
2008-02-01 05:12:00,106.225,106.225,106.215,106.215,134400000.0
2008-02-01 05:13:00,106.2,106.2,106.2,106.2,11600000.0
2008-02-01 05:14:00,106.2,106.225,106.2,106.225,234900000.0
2008-02-01 05:15:00,106.225,106.25,106.22,106.24,131500000.0
2008-02-01 05:16:00,106.24,106.25,106.22,106.22,105400000.0
2008-02-01 05:17:00,106.23,106.25,106.22,106.25,78500000.0
2008-02-01 05:18:00,106.25,106.29,106.24,106.285,145900000.0
2008-02-01 05:19:00,106.28,106.295,106.27,106.27,268800000.0
2008-02-01 05:20:00,106.27,106.27,106.25,106.26,103300000.0
2008-02-01 05:21:00,106.26,106.26,106.24,106.24,216000000.0
2008-02-01 05:22:00,106.24,106.24,106.23,106.23,47300000.0
2008-02-01 05:23:00,106.23,106.25,106.23,106.24,45700000.0
2008-02-01 05:24:00,106.24,106.24,106.215,106.215,17400000.0
2008-02-01 05:25:00,106.23,106.23,106.215,106.23,66400000.0
2008-02-01 05:26:00,106.23,106.24,106.18,106.24,274400000.0
2008-02-01 05:27:00,106.24,106.305,106.23,106.3,278800000.0
2008-02-01 05:28:00,106.3,106.33,106.27,106.285,444100000.0
2008-02-01 05:29:00,106.285,106.31,106.285,106.3,265000000.0
2008-02-01 05:30:00,106.3,106.305,106.28,106.29,150800000.0
2008-02-01 05:31:00,106.29,106.29,106.235,106.245,339100000.0
2008-02-01 05:32:00,106.245,106.245,106.225,106.23,463200000.0
2008-02-01 05:33:00,106.23,106.23,106.2,106.22,157800000.0
2008-02-01 05:34:00,106.22,106.25,106.2,106.2,336500000.0
2008-02-01 05:35:00,106.2,106.2,106.19,106.19,64500000.0
2008-02-01 05:36:00,106.19,106.21,106.19,106.2,32800000.0
2008-02-01 05:37:00,106.21,106.21,106.2,106.2,72000000.0
2008-02-01 05:38:00,106.2,106.21,106.19,106.21,217200000.0
2008-02-01 05:39:00,106.21,106.225,106.21,106.21,206400000.0
2008-02-01 05:40:00,106.21,106.21,106.18,106.19,317900000.0
2008-02-01 05:41:00,106.2,106.21,106.2,106.21,122500000.0
2008-02-01 05:42:00,106.21,106.22,106.19,106.21,158500000.0
2008-02-01 05:43:00,106.21,106.21,106.18,106.19,141700000.0
2008-02-01 05:44:00,106.19,106.2,106.15,106.16,99400000.0
2008-02-01 05:45:00,106.16,106.18,106.16,106.16,210500000.0
2008-02-01 05:46:00,106.16,106.16,106.15,106.15,53600000.0
2008-02-01 05:47:00,106.15,106.18,106.14,106.16,81800000.0
2008-02-01 05:48:00,106.16,106.16,106.09,106.095,294300000.0
2008-02-01 05:49:00,106.095,106.11,106.095,106.095,174400000.0
2008-02-01 05:50:00,106.095,106.11,106.08,106.08,273600000.0
2008-02-01 05:51:00,106.08,106.095,106.08,106.095,152200000.0
2008-02-01 05:52:00,106.095,106.13,106.095,106.13,222100000.0
2008-02-01 05:53:00,106.13,106.14,106.13,106.13,60800000.0
2008-02-01 05:54:00,106.13,106.15,106.125,106.145,397800000.0
2008-02-01 05:55:00,106.15,106.175,106.11,106.12,434300000.0
2008-02-01 05:56:00,106.13,106.16,106.13,106.15,201000000.0
2008-02-01 05:57:00,106.15,106.17,106.14,106.16,195600000.0
2008-02-01 05:58:00,106.16,106.16,106.125,106.16,370400000.0
2008-02-01 05:59:00,106.16,106.165,106.12,106.12,361300000.0
2008-02-01 06:00:00,106.12,106.14,106.11,106.11,304100000.0
2008-02-01 06:01:00,106.11,106.115,106.1,106.11,212800000.0
2008-02-01 06:02:00,106.11,106.12,106.1,106.11,191500000.0
2008-02-01 06:03:00,106.11,106.115,106.1,106.105,321600000.0
2008-02-01 06:04:00,106.105,106.105,106.07,106.07,91900000.0
2008-02-01 06:05:00,106.07,106.08,106.04,106.05,168800000.0
2008-02-01 06:06:00,106.05,106.065,106.04,106.065,122400000.0
2008-02-01 06:07:00,106.065,106.065,106.05,106.065,146400000.0
2008-02-01 06:08:00,106.06,106.065,106.06,106.06,89900000.0
2008-02-01 06:09:00,106.055,106.075,106.05,106.06,98600000.0
2008-02-01 06:10:00,106.06,106.085,106.06,106.08,126400000.0
2008-02-01 06:11:00,106.08,106.08,106.07,106.07,73700000.0
2008-02-01 06:12:00,106.07,106.07,106.03,106.035,373800000.0
2008-02-01 06:13:00,106.035,106.04,106.015,106.04,471600000.0
2008-02-01 06:14:00,106.04,106.06,106.035,106.055,187200000.0
2008-02-01 06:15:00,106.055,106.08,106.05,106.08,274700000.0
2008-02-01 06:16:00,106.08,106.085,106.07,106.08,212800000.0
2008-02-01 06:17:00,106.08,106.09,106.07,106.09,83500000.0
2008-02-01 06:18:00,106.09,106.09,106.08,106.09,63200000.0
2008-02-01 06:19:00,106.09,106.1,106.085,106.09,54500000.0
2008-02-01 06:20:00,106.09,106.09,106.085,106.09,46400000.0
2008-02-01 06:21:00,106.09,106.105,106.09,106.105,90200000.0
2008-02-01 06:22:00,106.105,106.11,106.1,106.11,119200000.0
2008-02-01 06:23:00,106.11,106.13,106.11,106.115,194400000.0
2008-02-01 06:24:00,106.115,106.125,106.1,106.1,152000000.0
2008-02-01 06:25:00,106.1,106.115,106.085,106.105,298300000.0
2008-02-01 06:26:00,106.105,106.115,106.09,106.095,197000000.0
2008-02-01 06:27:00,106.095,106.095,106.075,106.085,235000000.0
2008-02-01 06:28:00,106.085,106.085,106.065,106.075,276900000.0
2008-02-01 06:29:00,106.075,106.08,106.065,106.07,365700000.0
2008-02-01 06:30:00,106.07,106.085,106.065,106.085,259200000.0
2008-02-01 06:31:00,106.085,106.11,106.075,106.1,344600000.0
2008-02-01 06:32:00,106.1,106.12,106.085,106.11,266000000.0
2008-02-01 06:33:00,106.11,106.14,106.11,106.13,230000000.0
2008-02-01 06:34:00,106.13,106.14,106.13,106.14,92200000.0
2008-02-01 06:35:00,106.14,106.14,106.135,106.14,20200000.0
2008-02-01 06:36:00,106.14,106.14,106.13,106.14,139800000.0
2008-02-01 06:37:00,106.14,106.14,106.125,106.125,255300000.0
2008-02-01 06:38:00,106.125,106.13,106.105,106.125,377200000.0
2008-02-01 06:39:00,106.13,106.15,106.11,106.11,366600000.0
2008-02-01 06:40:00,106.11,106.12,106.07,106.12,404000000.0
2008-02-01 06:41:00,106.12,106.12,106.11,106.12,201600000.0
2008-02-01 06:42:00,106.12,106.15,106.12,106.145,339200000.0
2008-02-01 06:43:00,106.145,106.16,106.145,106.15,195700000.0
2008-02-01 06:44:00,106.14,106.16,106.14,106.15,237599999.0
2008-02-01 06:45:00,106.15,106.165,106.15,106.155,500000000.0
2008-02-01 06:46:00,106.155,106.16,106.15,106.16,144800000.0
2008-02-01 06:47:00,106.15,106.19,106.15,106.19,216800000.0
2008-02-01 06:48:00,106.19,106.2,106.17,106.195,261700000.0
2008-02-01 06:49:00,106.195,106.195,106.18,106.185,228100000.0
2008-02-01 06:50:00,106.185,106.19,106.18,106.19,130700000.0
2008-02-01 06:51:00,106.18,106.2,106.18,106.19,370800000.0
2008-02-01 06:52:00,106.19,106.2,106.185,106.185,195300000.0
2008-02-01 06:53:00,106.185,106.19,106.17,106.17,299200000.0
2008-02-01 06:54:00,106.18,106.18,106.15,106.165,263700000.0
2008-02-01 06:55:00,106.165,106.175,106.165,106.17,168000000.0
2008-02-01 06:56:00,106.17,106.18,106.17,106.175,165700000.0
2008-02-01 06:57:00,106.175,106.18,106.165,106.175,204300000.0
2008-02-01 06:58:00,106.175,106.185,106.175,106.18,165600000.0
2008-02-01 06:59:00,106.18,106.19,106.18,106.19,132400000.0
2008-02-01 07:00:00,106.19,106.2,106.17,106.19,132300000.0
2008-02-01 07:01:00,106.19,106.2,106.175,106.175,335200000.0
2008-02-01 07:02:00,106.175,106.185,106.16,106.18,172800000.0
2008-02-01 07:03:00,106.16,106.18,106.15,106.17,165600000.0
2008-02-01 07:04:00,106.17,106.17,106.15,106.165,247200000.0
2008-02-01 07:05:00,106.165,106.175,106.15,106.16,106900000.0
2008-02-01 07:06:00,106.15,106.175,106.15,106.165,123700000.0
2008-02-01 07:07:00,106.165,106.165,106.15,106.16,169800000.0
2008-02-01 07:08:00,106.15,106.165,106.15,106.165,234700000.0
2008-02-01 07:09:00,106.165,106.165,106.15,106.16,161300000.0
2008-02-01 07:10:00,106.16,106.16,106.15,106.155,300100000.0
2008-02-01 07:11:00,106.155,106.16,106.145,106.145,90600000.0
2008-02-01 07:12:00,106.145,106.16,106.14,106.145,211000000.0
2008-02-01 07:13:00,106.145,106.145,106.14,106.14,142200000.0
2008-02-01 07:14:00,106.14,106.15,106.14,106.15,232500000.0
2008-02-01 07:15:00,106.15,106.15,106.11,106.12,322200000.0
2008-02-01 07:16:00,106.12,106.13,106.11,106.12,320800000.0
2008-02-01 07:17:00,106.12,106.16,106.12,106.15,247100000.0
2008-02-01 07:18:00,106.16,106.16,106.14,106.14,125600000.0
2008-02-01 07:19:00,106.14,106.15,106.14,106.14,155200000.0
2008-02-01 07:20:00,106.14,106.15,106.14,106.15,56000000.0
2008-02-01 07:21:00,106.145,106.15,106.145,106.15,29100000.0
2008-02-01 07:22:00,106.145,106.15,106.1,106.11,159600000.0
2008-02-01 07:23:00,106.12,106.13,106.11,106.11,53600000.0
2008-02-01 07:24:00,106.11,106.11,106.1,106.1,75200000.0
2008-02-01 07:25:00,106.1,106.105,106.09,106.105,46300000.0
2008-02-01 07:26:00,106.105,106.11,106.1,106.1,61600000.0
2008-02-01 07:27:00,106.09,106.13,106.09,106.11,65700000.0
2008-02-01 07:28:00,106.11,106.12,106.105,106.12,48100000.0
2008-02-01 07:29:00,106.12,106.12,106.1,106.11,33100000.0
2008-02-01 07:30:00,106.11,106.11,106.11,106.11,88100000.0
2008-02-01 07:31:00,106.115,106.14,106.11,106.13,33000000.0
2008-02-01 07:32:00,106.13,106.14,106.13,106.13,27600000.0
2008-02-01 07:33:00,106.135,106.14,106.12,106.14,26400000.0
2008-02-01 07:34:00,106.14,106.14,106.11,106.11,78700000.0
2008-02-01 07:35:00,106.11,106.12,106.11,106.12,57700000.0
2008-02-01 07:36:00,106.12,106.12,106.11,106.11,36000000.0
2008-02-01 07:37:00,106.105,106.12,106.105,106.12,59800000.0
2008-02-01 07:38:00,106.12,106.12,106.115,106.12,38300000.0
2008-02-01 07:39:00,106.12,106.16,106.115,106.14,89200000.0
2008-02-01 07:40:00,106.15,106.16,106.14,106.15,53300000.0
2008-02-01 07:41:00,106.15,106.18,106.15,106.165,103900000.0
2008-02-01 07:42:00,106.165,106.165,106.15,106.155,224100000.0
2008-02-01 07:43:00,106.155,106.175,106.15,106.17,460100000.0
2008-02-01 07:44:00,106.17,106.18,106.17,106.17,253400000.0
2008-02-01 07:45:00,106.17,106.17,106.155,106.16,148100000.0
2008-02-01 07:46:00,106.16,106.16,106.145,106.15,98300000.0
2008-02-01 07:47:00,106.15,106.15,106.14,106.14,219600000.0
2008-02-01 07:48:00,106.14,106.145,106.125,106.13,238900000.0
2008-02-01 07:49:00,106.13,106.155,106.115,106.155,323000000.0
2008-02-01 07:50:00,106.155,106.16,106.135,106.135,266300000.0
2008-02-01 07:51:00,106.135,106.14,106.125,106.13,93500000.0
2008-02-01 07:52:00,106.125,106.14,106.115,106.115,59100000.0
2008-02-01 07:53:00,106.14,106.15,106.13,106.14,85600000.0
2008-02-01 07:54:00,106.14,106.16,106.125,106.145,172100000.0
2008-02-01 07:55:00,106.145,106.15,106.14,106.145,128800000.0
2008-02-01 07:56:00,106.145,106.18,106.145,106.15,281000000.0
2008-02-01 07:57:00,106.15,106.15,106.13,106.14,124500000.0
2008-02-01 07:58:00,106.14,106.14,106.12,106.13,253200000.0
2008-02-01 07:59:00,106.13,106.15,106.13,106.15,191900000.0
2008-02-01 08:00:00,106.15,106.15,106.11,106.13,532400000.0
2008-02-01 08:01:00,106.13,106.15,106.095,106.1,352300000.0
2008-02-01 08:02:00,106.095,106.11,106.09,106.105,174800000.0
2008-02-01 08:03:00,106.105,106.125,106.105,106.115,286400000.0
2008-02-01 08:04:00,106.115,106.12,106.1,106.115,148200000.0
2008-02-01 08:05:00,106.115,106.135,106.115,106.135,131700000.0
2008-02-01 08:06:00,106.135,106.135,106.115,106.12,257600000.0
2008-02-01 08:07:00,106.12,106.13,106.11,106.12,88000000.0
2008-02-01 08:08:00,106.12,106.13,106.12,106.13,89600000.0
2008-02-01 08:09:00,106.13,106.13,106.1,106.1,129700000.0
2008-02-01 08:10:00,106.1,106.11,106.09,106.1,147600000.0
2008-02-01 08:11:00,106.1,106.11,106.075,106.075,300600000.0
2008-02-01 08:12:00,106.075,106.12,106.07,106.095,181700000.0
2008-02-01 08:13:00,106.1,106.11,106.1,106.11,55400000.0
2008-02-01 08:14:00,106.11,106.11,106.09,106.1,99800000.0
2008-02-01 08:15:00,106.1,106.12,106.1,106.105,101100000.0
2008-02-01 08:16:00,106.11,106.11,106.07,106.08,80400000.0
2008-02-01 08:17:00,106.08,106.09,106.07,106.07,64800000.0
2008-02-01 08:18:00,106.07,106.09,106.065,106.065,158500000.0
2008-02-01 08:19:00,106.07,106.08,106.045,106.045,219200000.0
2008-02-01 08:20:00,106.05,106.07,106.04,106.05,196600000.0
2008-02-01 08:21:00,106.05,106.055,105.99,105.995,435400000.0
2008-02-01 08:22:00,105.99,106.01,105.97,106.0,310700000.0
2008-02-01 08:23:00,105.99,105.99,105.945,105.955,415100000.0
2008-02-01 08:24:00,105.96,105.97,105.9,105.9,356300000.0
2008-02-01 08:25:00,105.9,105.96,105.9,105.945,127000000.0
2008-02-01 08:26:00,105.95,105.955,105.94,105.94,57900000.0
2008-02-01 08:27:00,105.95,105.98,105.94,105.975,67600000.0
2008-02-01 08:28:00,105.98,106.0,105.97,105.975,216700000.0
2008-02-01 08:29:00,105.975,105.985,105.965,105.975,109100000.0
2008-02-01 08:30:00,105.975,105.98,105.965,105.98,140000000.0
2008-02-01 08:31:00,105.98,106.055,105.98,106.045,421400000.0
2008-02-01 08:32:00,106.05,106.06,106.01,106.03,307000000.0
2008-02-01 08:33:00,106.03,106.08,106.03,106.08,56700000.0
2008-02-01 08:34:00,106.08,106.08,106.045,106.05,114800000.0
2008-02-01 08:35:00,106.05,106.05,106.04,106.04,48600000.0
2008-02-01 08:36:00,106.04,106.05,106.04,106.045,72800000.0
2008-02-01 08:37:00,106.045,106.05,106.03,106.04,44300000.0
2008-02-01 08:38:00,106.04,106.05,106.04,106.045,21900000.0
2008-02-01 08:39:00,106.05,106.11,106.05,106.09,74400000.0
2008-02-01 08:40:00,106.09,106.14,106.09,106.14,247000000.0
2008-02-01 08:41:00,106.14,106.145,106.13,106.135,120700000.0
2008-02-01 08:42:00,106.125,106.145,106.12,106.135,195700000.0
2008-02-01 08:43:00,106.135,106.17,106.135,106.16,79500000.0
2008-02-01 08:44:00,106.155,106.16,106.09,106.15,248400000.0
2008-02-01 08:45:00,106.15,106.18,106.12,106.165,276800000.0
2008-02-01 08:46:00,106.165,106.17,106.155,106.16,324800000.0
2008-02-01 08:47:00,106.16,106.18,106.1,106.165,264400000.0
2008-02-01 08:48:00,106.165,106.17,106.115,106.155,362200000.0
2008-02-01 08:49:00,106.16,106.16,106.135,106.14,179100000.0
2008-02-01 08:50:00,106.14,106.14,106.06,106.1,258200000.0
2008-02-01 08:51:00,106.1,106.11,106.09,106.1,46400000.0
2008-02-01 08:52:00,106.09,106.14,106.09,106.14,88900000.0
2008-02-01 08:53:00,106.14,106.15,106.13,106.145,14800000.0
2008-02-01 08:54:00,106.14,106.16,106.095,106.095,136100000.0
2008-02-01 08:55:00,106.1,106.14,106.095,106.135,467200000.0
2008-02-01 08:56:00,106.13,106.165,106.12,106.145,226499999.0
2008-02-01 08:57:00,106.145,106.18,106.13,106.18,330700000.0
2008-02-01 08:58:00,106.18,106.215,106.18,106.215,34500000.0
2008-02-01 08:59:00,106.215,106.225,106.2,106.2,63800000.0
2008-02-01 09:00:00,106.205,106.205,106.165,106.2,93300000.0
2008-02-01 09:01:00,106.2,106.21,106.165,106.18,189100000.0
2008-02-01 09:02:00,106.175,106.18,106.17,106.17,112600000.0
2008-02-01 09:03:00,106.17,106.175,106.155,106.155,283600000.0
2008-02-01 09:04:00,106.155,106.155,106.13,106.13,330800000.0
2008-02-01 09:05:00,106.13,106.13,106.115,106.125,184700000.0
2008-02-01 09:06:00,106.135,106.145,106.115,106.13,252800000.0
2008-02-01 09:07:00,106.13,106.16,106.125,106.16,362800000.0
2008-02-01 09:08:00,106.16,106.2,106.16,106.165,376400000.0
2008-02-01 09:09:00,106.165,106.18,106.15,106.155,235200000.0
2008-02-01 09:10:00,106.155,106.195,106.155,106.185,443800000.0
2008-02-01 09:11:00,106.185,106.195,106.175,106.175,195200000.0
2008-02-01 09:12:00,106.175,106.175,106.145,106.16,491200000.0
2008-02-01 09:13:00,106.16,106.195,106.16,106.195,207600000.0
2008-02-01 09:14:00,106.195,106.215,106.19,106.215,233000000.0
2008-02-01 09:15:00,106.215,106.245,106.215,106.22,181400000.0
2008-02-01 09:16:00,106.215,106.235,106.215,106.235,64400000.0
2008-02-01 09:17:00,106.235,106.235,106.225,106.235,73800000.0
2008-02-01 09:18:00,106.235,106.235,106.205,106.225,294700000.0
2008-02-01 09:19:00,106.225,106.225,106.21,106.225,130600000.0
2008-02-01 09:20:00,106.225,106.235,106.215,106.235,67300000.0
2008-02-01 09:21:00,106.245,106.255,106.235,106.255,46900000.0
2008-02-01 09:22:00,106.255,106.265,106.255,106.255,42300000.0
2008-02-01 09:23:00,106.255,106.255,106.225,106.225,172100000.0
2008-02-01 09:24:00,106.225,106.225,106.185,106.215,148100000.0
2008-02-01 09:25:00,106.215,106.225,106.145,106.155,247000000.0
2008-02-01 09:26:00,106.155,106.155,106.12,106.135,172800000.0
2008-02-01 09:27:00,106.135,106.135,106.1,106.125,260700000.0
2008-02-01 09:28:00,106.125,106.135,106.12,106.135,95200000.0
2008-02-01 09:29:00,106.135,106.145,106.085,106.105,286000000.0
2008-02-01 09:30:00,106.105,106.145,106.105,106.135,343200000.0
2008-02-01 09:31:00,106.135,106.165,106.125,106.155,392400000.0
2008-02-01 09:32:00,106.155,106.175,106.145,106.175,64600000.0
2008-02-01 09:33:00,106.175,106.2,106.17,106.19,35000000.0
2008-02-01 09:34:00,106.19,106.25,106.19,106.235,314500000.0
2008-02-01 09:35:00,106.235,106.25,106.215,106.225,265500000.0
2008-02-01 09:36:00,106.225,106.225,106.205,106.21,334200000.0
2008-02-01 09:37:00,106.21,106.21,106.195,106.195,388900000.0
2008-02-01 09:38:00,106.195,106.22,106.185,106.205,388300000.0
2008-02-01 09:39:00,106.205,106.215,106.175,106.175,141900000.0
2008-02-01 09:40:00,106.175,106.195,106.165,106.195,135100000.0
2008-02-01 09:41:00,106.195,106.215,106.185,106.21,123600000.0
2008-02-01 09:42:00,106.21,106.215,106.2,106.215,282400000.0
2008-02-01 09:43:00,106.22,106.245,106.215,106.245,163800000.0
2008-02-01 09:44:00,106.245,106.29,106.225,106.265,710300000.0
2008-02-01 09:45:00,106.275,106.31,106.275,106.275,523400000.0
2008-02-01 09:46:00,106.275,106.3,106.27,106.295,223900000.0
2008-02-01 09:47:00,106.295,106.31,106.245,106.255,161200000.0
2008-02-01 09:48:00,106.255,106.26,106.215,106.23,464600000.0
2008-02-01 09:49:00,106.23,106.23,106.195,106.2,537200000.0
2008-02-01 09:50:00,106.2,106.23,106.195,106.23,409100000.0
2008-02-01 09:51:00,106.23,106.245,106.21,106.225,241400000.0
2008-02-01 09:52:00,106.225,106.245,106.215,106.235,81200000.0
2008-02-01 09:53:00,106.235,106.305,106.235,106.285,133700000.0
2008-02-01 09:54:00,106.285,106.315,106.285,106.305,417100000.0
2008-02-01 09:55:00,106.305,106.31,106.275,106.275,237100000.0
2008-02-01 09:56:00,106.275,106.3,106.27,106.295,318900000.0
2008-02-01 09:57:00,106.295,106.32,106.29,106.32,404000000.0
2008-02-01 09:58:00,106.315,106.36,106.315,106.355,330900000.0
2008-02-01 09:59:00,106.355,106.355,106.255,106.265,526400000.0
2008-02-01 10:00:00,106.265,106.265,106.215,106.215,538600000.0
2008-02-01 10:01:00,106.215,106.24,106.215,106.24,193400000.0
2008-02-01 10:02:00,106.24,106.26,106.235,106.26,131600000.0
2008-02-01 10:03:00,106.255,106.31,106.255,106.285,179600000.0
2008-02-01 10:04:00,106.285,106.305,106.275,106.275,236800000.0
2008-02-01 10:05:00,106.275,106.315,106.275,106.315,433200000.0
2008-02-01 10:06:00,106.315,106.315,106.295,106.315,632600000.0
2008-02-01 10:07:00,106.315,106.325,106.285,106.295,436900000.0
2008-02-01 10:08:00,106.305,106.31,106.275,106.285,353800000.0
2008-02-01 10:09:00,106.295,106.325,106.275,106.325,392600000.0
2008-02-01 10:10:00,106.325,106.345,106.32,106.345,390200000.0
2008-02-01 10:11:00,106.345,106.415,106.335,106.415,613300000.0
2008-02-01 10:12:00,106.415,106.475,106.395,106.475,552699999.0
2008-02-01 10:13:00,106.475,106.56,106.455,106.56,313500000.0
2008-02-01 10:14:00,106.56,106.565,106.525,106.535,720100000.0
2008-02-01 10:15:00,106.535,106.55,106.51,106.51,449500000.0
2008-02-01 10:16:00,106.52,106.545,106.51,106.53,109800000.0
2008-02-01 10:17:00,106.53,106.56,106.52,106.55,97300000.0
2008-02-01 10:18:00,106.545,106.56,106.535,106.555,62100000.0
2008-02-01 10:19:00,106.555,106.565,106.545,106.55,28900000.0
2008-02-01 10:20:00,106.55,106.565,106.525,106.525,108400000.0
2008-02-01 10:21:00,106.525,106.535,106.485,106.505,420700000.0
2008-02-01 10:22:00,106.505,106.505,106.485,106.5,341700000.0
2008-02-01 10:23:00,106.505,106.505,106.465,106.485,314399999.0
2008-02-01 10:24:00,106.485,106.485,106.465,106.47,53200000.0
2008-02-01 10:25:00,106.47,106.475,106.465,106.465,25900000.0
2008-02-01 10:26:00,106.465,106.465,106.45,106.45,70300000.0
2008-02-01 10:27:00,106.45,106.48,106.45,106.475,42100000.0
2008-02-01 10:28:00,106.48,106.515,106.465,106.495,170900000.0
2008-02-01 10:29:00,106.49,106.495,106.475,106.48,131000000.0
2008-02-01 10:30:00,106.48,106.495,106.47,106.49,163600000.0
2008-02-01 10:31:00,106.49,106.495,106.425,106.425,497600000.0
2008-02-01 10:32:00,106.435,106.465,106.435,106.465,287500000.0
2008-02-01 10:33:00,106.465,106.465,106.445,106.455,400200000.0
2008-02-01 10:34:00,106.46,106.465,106.435,106.46,282400000.0
2008-02-01 10:35:00,106.455,106.47,106.43,106.445,194100000.0
2008-02-01 10:36:00,106.445,106.445,106.435,106.435,186600000.0
2008-02-01 10:37:00,106.435,106.435,106.405,106.425,210500000.0
2008-02-01 10:38:00,106.425,106.425,106.405,106.41,209900000.0
2008-02-01 10:39:00,106.415,106.415,106.355,106.355,145000000.0
2008-02-01 10:40:00,106.345,106.375,106.345,106.355,270500000.0
2008-02-01 10:41:00,106.355,106.375,106.34,106.365,176400000.0
2008-02-01 10:42:00,106.36,106.365,106.325,106.33,183200000.0
2008-02-01 10:43:00,106.335,106.375,106.33,106.375,453500000.0
2008-02-01 10:44:00,106.375,106.375,106.355,106.365,291200000.0
2008-02-01 10:45:00,106.365,106.37,106.34,106.34,182800000.0
2008-02-01 10:46:00,106.34,106.34,106.255,106.265,283800000.0
2008-02-01 10:47:00,106.265,106.305,106.255,106.295,296900000.0
2008-02-01 10:48:00,106.295,106.3,106.285,106.295,73700000.0
2008-02-01 10:49:00,106.295,106.295,106.245,106.255,156200000.0
2008-02-01 10:50:00,106.265,106.265,106.24,106.255,209600000.0
2008-02-01 10:51:00,106.255,106.31,106.245,106.305,151900000.0
2008-02-01 10:52:00,106.305,106.305,106.26,106.27,199900000.0
2008-02-01 10:53:00,106.27,106.285,106.265,106.265,294800000.0
2008-02-01 10:54:00,106.265,106.285,106.265,106.285,84100000.0
2008-02-01 10:55:00,106.28,106.295,106.275,106.295,33400000.0
2008-02-01 10:56:00,106.295,106.305,106.285,106.3,128700000.0
2008-02-01 10:57:00,106.3,106.335,106.295,106.315,153800000.0
2008-02-01 10:58:00,106.315,106.325,106.285,106.305,258700000.0
2008-02-01 10:59:00,106.305,106.415,106.295,106.4,155200000.0
2008-02-01 11:00:00,106.4,106.405,106.39,106.4,77100000.0
2008-02-01 11:01:00,106.4,106.425,106.4,106.425,53500000.0
2008-02-01 11:02:00,106.43,106.43,106.41,106.425,85900000.0
2008-02-01 11:03:00,106.425,106.475,106.425,106.455,137100000.0
2008-02-01 11:04:00,106.455,106.465,106.435,106.455,196200000.0
2008-02-01 11:05:00,106.455,106.46,106.435,106.445,229100000.0
2008-02-01 11:06:00,106.445,106.445,106.405,106.405,172700000.0
2008-02-01 11:07:00,106.405,106.43,106.395,106.43,116000000.0
2008-02-01 11:08:00,106.43,106.45,106.415,106.425,163500000.0
2008-02-01 11:09:00,106.425,106.435,106.405,106.41,236300000.0
2008-02-01 11:10:00,106.41,106.415,106.405,106.415,147100000.0
2008-02-01 11:11:00,106.415,106.48,106.415,106.48,184000000.0
2008-02-01 11:12:00,106.48,106.5,106.475,106.5,26500000.0
2008-02-01 11:13:00,106.5,106.51,106.495,106.5,95500000.0
2008-02-01 11:14:00,106.5,106.5,106.485,106.495,123400000.0
2008-02-01 11:15:00,106.495,106.51,106.455,106.455,39700000.0
2008-02-01 11:16:00,106.455,106.47,106.455,106.46,20800000.0
2008-02-01 11:17:00,106.445,106.45,106.42,106.42,40800000.0
2008-02-01 11:18:00,106.44,106.47,106.43,106.47,0.0
2008-02-01 11:19:00,106.455,106.46,106.45,106.455,206200000.0
2008-02-01 11:20:00,106.45,106.47,106.45,106.465,183200000.0
2008-02-01 11:21:00,106.465,106.5,106.425,106.5,400900000.0
2008-02-01 11:22:00,106.5,106.51,106.475,106.5,96800000.0
2008-02-01 11:23:00,106.5,106.51,106.45,106.47,18900000.0
2008-02-01 11:24:00,106.47,106.51,106.45,106.475,51800000.0
2008-02-01 11:25:00,106.47,106.52,106.47,106.495,81000000.0
2008-02-01 11:26:00,106.515,106.53,106.48,106.49,211000000.0
2008-02-01 11:27:00,106.485,106.53,106.46,106.48,169500000.0
2008-02-01 11:28:00,106.48,106.51,106.425,106.425,90100000.0
2008-02-01 11:29:00,106.425,106.48,106.42,106.48,49700000.0
2008-02-01 11:30:00,106.48,106.49,106.405,106.455,111200000.0
2008-02-01 11:31:00,106.455,106.485,106.43,106.485,60400000.0
2008-02-01 11:32:00,106.475,106.475,106.435,106.45,94400000.0
2008-02-01 11:33:00,106.45,106.51,106.445,106.495,36000000.0
2008-02-01 11:34:00,106.51,106.51,106.465,106.51,24000000.0
2008-02-01 11:35:00,106.52,106.54,106.475,106.54,80000000.0
2008-02-01 11:36:00,106.54,106.55,106.485,106.51,140800000.0
2008-02-01 11:37:00,106.51,106.575,106.51,106.535,143200000.0
2008-02-01 11:38:00,106.535,106.61,106.52,106.565,143300000.0
2008-02-01 11:39:00,106.555,106.57,106.51,106.55,122400000.0
2008-02-01 11:40:00,106.55,106.55,106.52,106.52,49800000.0
2008-02-01 11:41:00,106.52,106.63,106.52,106.58,191000000.0
2008-02-01 11:42:00,106.58,106.63,106.575,106.62,94200000.0
2008-02-01 11:43:00,106.61,106.63,106.595,106.63,47300000.0
2008-02-01 11:44:00,106.63,106.64,106.55,106.55,39400000.0
2008-02-01 11:45:00,106.55,106.6,106.515,106.6,97200000.0
2008-02-01 11:46:00,106.6,106.6,106.58,106.59,5600000.0
2008-02-01 11:47:00,106.59,106.61,106.55,106.61,141100000.0
2008-02-01 11:48:00,106.61,106.62,106.6,106.62,5600000.0
2008-02-01 11:49:00,106.62,106.63,106.595,106.63,67100000.0
2008-02-01 11:50:00,106.615,106.64,106.61,106.62,137400000.0
2008-02-01 11:51:00,106.625,106.64,106.62,106.62,70100000.0
2008-02-01 11:52:00,106.645,106.68,106.635,106.675,81000000.0
2008-02-01 11:53:00,106.675,106.76,106.645,106.66,201400000.0
2008-02-01 11:54:00,106.66,106.69,106.64,106.66,102400000.0
2008-02-01 11:55:00,106.655,106.655,106.62,106.645,130200000.0
2008-02-01 11:56:00,106.645,106.67,106.645,106.67,142000000.0
2008-02-01 11:57:00,106.67,106.69,106.66,106.66,1600000.0
2008-02-01 11:58:00,106.66,106.66,106.615,106.63,70500000.0
2008-02-01 11:59:00,106.63,106.64,106.61,106.625,18400000.0
2008-02-01 12:00:00,106.625,106.65,106.625,106.64,3200000.0
2008-02-01 12:01:00,106.64,106.65,106.625,106.63,150200000.0
2008-02-01 12:02:00,106.64,106.65,106.615,106.615,120200000.0
2008-02-01 12:03:00,106.615,106.64,106.615,106.62,40000000.0
2008-02-01 12:04:00,106.62,106.62,106.585,106.585,32900000.0
2008-02-01 12:05:00,106.59,106.62,106.565,106.565,53600000.0
2008-02-01 12:06:00,106.565,106.61,106.565,106.6,140100000.0
2008-02-01 12:07:00,106.58,106.61,106.58,106.6,0.0
2008-02-01 12:08:00,106.6,106.62,106.6,106.61,11200000.0
2008-02-01 12:09:00,106.61,106.61,106.565,106.57,83200000.0
2008-02-01 12:10:00,106.565,106.57,106.53,106.545,100000000.0
2008-02-01 12:11:00,106.545,106.57,106.545,106.57,18800000.0
2008-02-01 12:12:00,106.57,106.6,106.555,106.59,88100000.0
2008-02-01 12:13:00,106.59,106.62,106.565,106.6,3200000.0
2008-02-01 12:14:00,106.6,106.65,106.59,106.64,89800000.0
2008-02-01 12:15:00,106.64,106.65,106.565,106.58,99100000.0
2008-02-01 12:16:00,106.57,106.6,106.57,106.575,6400000.0
2008-02-01 12:17:00,106.575,106.62,106.575,106.58,104000000.0
2008-02-01 12:18:00,106.58,106.58,106.49,106.5,69600000.0
2008-02-01 12:19:00,106.49,106.53,106.485,106.49,24300000.0
2008-02-01 12:20:00,106.49,106.52,106.47,106.5,8200000.0
2008-02-01 12:21:00,106.5,106.52,106.465,106.495,63900000.0
2008-02-01 12:22:00,106.495,106.56,106.485,106.54,58200000.0
2008-02-01 12:23:00,106.54,106.54,106.485,106.5,17800000.0
2008-02-01 12:24:00,106.5,106.51,106.465,106.5,76900000.0
2008-02-01 12:25:00,106.5,106.51,106.475,106.51,100800000.0
2008-02-01 12:26:00,106.51,106.54,106.485,106.52,8000000.0
2008-02-01 12:27:00,106.52,106.53,106.51,106.53,3200000.0
2008-02-01 12:28:00,106.53,106.595,106.505,106.58,62100000.0
2008-02-01 12:29:00,106.58,106.58,106.55,106.58,200000.0
2008-02-01 12:30:00,106.58,106.58,106.555,106.57,171300000.0
2008-02-01 12:31:00,106.56,106.58,106.55,106.57,19300000.0
2008-02-01 12:32:00,106.57,106.59,106.55,106.57,800000.0
2008-02-01 12:33:00,106.57,106.58,106.56,106.57,0.0
2008-02-01 12:34:00,106.57,106.58,106.54,106.54,11200000.0
2008-02-01 12:35:00,106.54,106.56,106.53,106.545,4600000.0
2008-02-01 12:36:00,106.56,106.58,106.545,106.55,35300000.0
2008-02-01 12:37:00,106.55,106.56,106.535,106.56,148300000.0
2008-02-01 12:38:00,106.56,106.6,106.555,106.6,7400000.0
2008-02-01 12:39:00,106.585,106.6,106.575,106.6,100100000.0
2008-02-01 12:40:00,106.6,106.6,106.57,106.6,31300000.0
2008-02-01 12:41:00,106.6,106.61,106.6,106.61,0.0
2008-02-01 12:42:00,106.61,106.61,106.585,106.6,65800000.0
2008-02-01 12:43:00,106.6,106.62,106.585,106.62,8300000.0
2008-02-01 12:44:00,106.62,106.63,106.595,106.6,15500000.0
2008-02-01 12:45:00,106.6,106.61,106.585,106.585,2500000.0
2008-02-01 12:46:00,106.585,106.6,106.575,106.6,22500000.0
2008-02-01 12:47:00,106.6,106.6,106.595,106.595,27400000.0
2008-02-01 12:48:00,106.595,106.61,106.595,106.6,21600000.0
2008-02-01 12:49:00,106.6,106.61,106.59,106.61,700000.0
2008-02-01 12:50:00,106.61,106.61,106.595,106.61,15300000.0
2008-02-01 12:51:00,106.61,106.63,106.605,106.63,4700000.0
2008-02-01 12:52:00,106.63,106.65,106.63,106.64,1200000.0
2008-02-01 12:53:00,106.63,106.64,106.625,106.64,8500000.0
2008-02-01 12:54:00,106.64,106.64,106.61,106.61,5100000.0
2008-02-01 12:55:00,106.61,106.625,106.61,106.625,12200000.0
2008-02-01 12:56:00,106.625,106.63,106.59,106.59,23600000.0
2008-02-01 12:57:00,106.59,106.6,106.5,106.505,198900000.0
2008-02-01 12:58:00,106.5,106.53,106.495,106.53,118600000.0
2008-02-01 12:59:00,106.53,106.54,106.495,106.495,15400000.0
2008-02-01 13:00:00,106.5,106.565,106.5,106.55,193200000.0
2008-02-01 13:01:00,106.55,106.55,106.51,106.515,107600000.0
2008-02-01 13:02:00,106.515,106.515,106.465,106.49,212900000.0
2008-02-01 13:03:00,106.49,106.49,106.48,106.48,200100000.0
2008-02-01 13:04:00,106.48,106.48,106.47,106.475,286800000.0
2008-02-01 13:05:00,106.48,106.49,106.48,106.49,77600000.0
2008-02-01 13:06:00,106.485,106.49,106.48,106.48,109700000.0
2008-02-01 13:07:00,106.48,106.51,106.48,106.485,60800000.0
2008-02-01 13:08:00,106.485,106.495,106.48,106.485,146600000.0
2008-02-01 13:09:00,106.485,106.51,106.485,106.5,42700000.0
2008-02-01 13:10:00,106.5,106.52,106.495,106.505,67000000.0
2008-02-01 13:11:00,106.51,106.53,106.49,106.52,101200000.0
2008-02-01 13:12:00,106.52,106.525,106.485,106.51,73700000.0
2008-02-01 13:13:00,106.51,106.51,106.51,106.51,0.0
2008-02-01 13:14:00,106.495,106.51,106.485,106.495,72100000.0
2008-02-01 13:15:00,106.5,106.51,106.49,106.51,3000000.0
2008-02-01 13:16:00,106.51,106.51,106.495,106.5,9500000.0
2008-02-01 13:17:00,106.5,106.51,106.5,106.5,12200000.0
2008-02-01 13:18:00,106.5,106.51,106.5,106.51,5100000.0
2008-02-01 13:19:00,106.5,106.52,106.495,106.52,76700000.0
2008-02-01 13:20:00,106.52,106.53,106.5,106.51,28200000.0
2008-02-01 13:21:00,106.52,106.52,106.51,106.51,0.0
2008-02-01 13:22:00,106.495,106.52,106.495,106.51,6500000.0
2008-02-01 13:23:00,106.51,106.53,106.505,106.52,1500000.0
2008-02-01 13:24:00,106.52,106.52,106.495,106.495,8900000.0
2008-02-01 13:25:00,106.495,106.51,106.49,106.5,20800000.0
2008-02-01 13:26:00,106.485,106.5,106.48,106.485,21200000.0
2008-02-01 13:27:00,106.485,106.495,106.46,106.46,118100000.0
2008-02-01 13:28:00,106.465,106.49,106.465,106.49,102700000.0
2008-02-01 13:29:00,106.49,106.53,106.49,106.53,54200000.0
2008-02-01 13:30:00,106.53,106.615,106.53,106.615,79600000.0
2008-02-01 13:31:00,106.62,106.7,106.62,106.68,83400000.0
2008-02-01 13:32:00,106.68,106.775,106.68,106.75,445800000.0
2008-02-01 13:33:00,106.75,106.84,106.75,106.83,176200000.0
2008-02-01 13:34:00,106.83,106.84,106.77,106.785,164900000.0
2008-02-01 13:35:00,106.785,106.8,106.69,106.74,291500000.0
2008-02-01 13:36:00,106.745,106.8,106.745,106.76,91500000.0
2008-02-01 13:37:00,106.765,106.82,106.765,106.82,92700000.0
2008-02-01 13:38:00,106.82,106.83,106.795,106.83,29700000.0
2008-02-01 13:39:00,106.83,106.85,106.79,106.805,235200000.0
2008-02-01 13:40:00,106.795,106.85,106.785,106.785,173800000.0
2008-02-01 13:41:00,106.78,106.785,106.75,106.78,287200000.0
2008-02-01 13:42:00,106.78,106.78,106.75,106.75,157400000.0
2008-02-01 13:43:00,106.75,106.79,106.745,106.75,139900000.0
2008-02-01 13:44:00,106.75,106.78,106.74,106.76,227900000.0
2008-02-01 13:45:00,106.75,106.76,106.745,106.76,107500000.0
2008-02-01 13:46:00,106.76,106.76,106.71,106.72,58200000.0
2008-02-01 13:47:00,106.72,106.79,106.72,106.79,28800000.0
2008-02-01 13:48:00,106.8,106.85,106.8,106.84,51300000.0
2008-02-01 13:49:00,106.84,106.85,106.81,106.82,45900000.0
2008-02-01 13:50:00,106.82,106.82,106.755,106.815,315700000.0
2008-02-01 13:51:00,106.815,106.835,106.81,106.835,183700000.0
2008-02-01 13:52:00,106.835,106.84,106.805,106.84,163000000.0
2008-02-01 13:53:00,106.835,106.835,106.76,106.81,124100000.0
2008-02-01 13:54:00,106.81,106.84,106.81,106.825,62100000.0
2008-02-01 13:55:00,106.83,106.84,106.81,106.83,187200000.0
2008-02-01 13:56:00,106.83,106.835,106.805,106.83,115700000.0
2008-02-01 13:57:00,106.815,106.82,106.8,106.81,54200000.0
2008-02-01 13:58:00,106.82,106.9,106.805,106.9,177700000.0
2008-02-01 13:59:00,106.895,106.905,106.84,106.88,250600000.0
2008-02-01 14:00:00,106.88,106.89,106.845,106.86,411200000.0
2008-02-01 14:01:00,106.87,106.91,106.87,106.88,27800000.0
2008-02-01 14:02:00,106.88,106.89,106.845,106.85,100400000.0
2008-02-01 14:03:00,106.85,106.88,106.815,106.815,67700000.0
2008-02-01 14:04:00,106.815,106.83,106.785,106.785,302000000.0
2008-02-01 14:05:00,106.785,106.82,106.785,106.8,106500000.0
2008-02-01 14:06:00,106.8,106.8,106.76,106.78,46700000.0
2008-02-01 14:07:00,106.765,106.8,106.755,106.785,105300000.0
2008-02-01 14:08:00,106.78,106.78,106.76,106.765,46200000.0
2008-02-01 14:09:00,106.765,106.785,106.755,106.76,50700000.0
2008-02-01 14:10:00,106.76,106.77,106.735,106.74,44100000.0
2008-02-01 14:11:00,106.745,106.77,106.745,106.765,138800000.0
2008-02-01 14:12:00,106.765,106.84,106.765,106.805,40000000.0
2008-02-01 14:13:00,106.805,106.83,106.785,106.83,94700000.0
2008-02-01 14:14:00,106.83,106.83,106.81,106.81,8200000.0
2008-02-01 14:15:00,106.81,106.81,106.785,106.785,8300000.0
2008-02-01 14:16:00,106.785,106.79,106.78,106.785,48700000.0
2008-02-01 14:17:00,106.785,106.82,106.785,106.81,29700000.0
2008-02-01 14:18:00,106.81,106.82,106.765,106.77,94600000.0
2008-02-01 14:19:00,106.78,106.78,106.725,106.75,115400000.0
2008-02-01 14:20:00,106.75,106.77,106.725,106.76,74400000.0
2008-02-01 14:21:00,106.76,106.76,106.745,106.745,4200000.0
2008-02-01 14:22:00,106.75,106.77,106.705,106.71,101300000.0
2008-02-01 14:23:00,106.71,106.735,106.705,106.72,95200000.0
2008-02-01 14:24:00,106.715,106.72,106.675,106.675,164400000.0
2008-02-01 14:25:00,106.68,106.72,106.665,106.72,78900000.0
2008-02-01 14:26:00,106.72,106.76,106.66,106.76,28600000.0
2008-02-01 14:27:00,106.76,106.76,106.705,106.71,123200000.0
2008-02-01 14:28:00,106.71,106.8,106.71,106.785,224400000.0
2008-02-01 14:29:00,106.785,106.83,106.76,106.82,82000000.0
2008-02-01 14:30:00,106.815,106.82,106.755,106.76,31200000.0
2008-02-01 14:31:00,106.76,106.785,106.76,106.76,11200000.0
2008-02-01 14:32:00,106.76,106.78,106.755,106.78,86600000.0
2008-02-01 14:33:00,106.78,106.78,106.735,106.74,172100000.0
2008-02-01 14:34:00,106.755,106.77,106.735,106.75,247700000.0
2008-02-01 14:35:00,106.75,106.8,106.745,106.78,43200000.0
2008-02-01 14:36:00,106.78,106.785,106.745,106.745,120000000.0
2008-02-01 14:37:00,106.735,106.735,106.685,106.72,284100000.0
2008-02-01 14:38:00,106.72,106.72,106.675,106.695,92800000.0
2008-02-01 14:39:00,106.695,106.72,106.685,106.685,142400000.0
2008-02-01 14:40:00,106.685,106.78,106.68,106.78,78300000.0
2008-02-01 14:41:00,106.765,106.795,106.76,106.79,152300000.0
2008-02-01 14:42:00,106.8,106.82,106.78,106.815,160100000.0
2008-02-01 14:43:00,106.815,106.85,106.79,106.815,84100000.0
2008-02-01 14:44:00,106.815,106.86,106.81,106.845,81200000.0
2008-02-01 14:45:00,106.845,106.86,106.845,106.85,27500000.0
2008-02-01 14:46:00,106.85,106.865,106.85,106.865,11300000.0
2008-02-01 14:47:00,106.865,106.865,106.84,106.855,77800000.0
2008-02-01 14:48:00,106.865,106.885,106.86,106.87,11700000.0
2008-02-01 14:49:00,106.87,106.87,106.825,106.84,101600000.0
2008-02-01 14:50:00,106.84,106.92,106.835,106.915,242000000.0
2008-02-01 14:51:00,106.915,106.94,106.915,106.94,124000000.0
2008-02-01 14:52:00,106.94,106.96,106.94,106.955,20000000.0
2008-02-01 14:53:00,106.955,106.96,106.915,106.94,41400000.0
2008-02-01 14:54:00,106.94,106.95,106.895,106.93,53700000.0
2008-02-01 14:55:00,106.93,106.94,106.915,106.93,41900000.0
2008-02-01 14:56:00,106.92,106.97,106.92,106.94,5200000.0
2008-02-01 14:57:00,106.94,106.99,106.94,106.99,15700000.0
2008-02-01 14:58:00,106.99,106.99,106.97,106.97,2200000.0
2008-02-01 14:59:00,106.97,106.97,106.955,106.96,5800000.0
2008-02-01 15:00:00,106.96,106.97,106.915,106.925,211600000.0
2008-02-01 15:01:00,106.915,106.94,106.905,106.93,36200000.0
2008-02-01 15:02:00,106.93,106.95,106.91,106.94,14200000.0
2008-02-01 15:03:00,106.94,106.95,106.895,106.9,122000000.0
2008-02-01 15:04:00,106.9,106.9,106.885,106.895,41100000.0
2008-02-01 15:05:00,106.9,106.91,106.885,106.89,7500000.0
2008-02-01 15:06:00,106.89,106.895,106.87,106.89,32800000.0
2008-02-01 15:07:00,106.89,106.93,106.885,106.91,64200000.0
2008-02-01 15:08:00,106.91,106.92,106.88,106.89,195400000.0
2008-02-01 15:09:00,106.89,106.905,106.815,106.845,229800000.0
2008-02-01 15:10:00,106.835,106.835,106.76,106.805,110300000.0
2008-02-01 15:11:00,106.805,106.805,106.77,106.795,68700000.0
2008-02-01 15:12:00,106.795,106.825,106.78,106.78,73600000.0
2008-02-01 15:13:00,106.78,106.805,106.775,106.805,58500000.0
2008-02-01 15:14:00,106.805,106.805,106.745,106.745,96300000.0
2008-02-01 15:15:00,106.745,106.81,106.72,106.805,130000000.0
2008-02-01 15:16:00,106.805,106.805,106.77,106.785,140200000.0
2008-02-01 15:17:00,106.785,106.795,106.77,106.785,73000000.0
2008-02-01 15:18:00,106.785,106.825,106.77,106.815,206500000.0
2008-02-01 15:19:00,106.815,106.85,106.79,106.85,79800000.0
2008-02-01 15:20:00,106.85,106.87,106.825,106.83,125800000.0
2008-02-01 15:21:00,106.835,106.895,106.825,106.88,109600000.0
2008-02-01 15:22:00,106.88,106.885,106.795,106.805,167200000.0
2008-02-01 15:23:00,106.805,106.82,106.775,106.795,136800000.0
2008-02-01 15:24:00,106.795,106.89,106.785,106.89,353600000.0
2008-02-01 15:25:00,106.89,106.92,106.855,106.92,280200000.0
2008-02-01 15:26:00,106.92,106.975,106.92,106.935,571300000.0
2008-02-01 15:27:00,106.935,107.035,106.935,107.005,286400000.0
2008-02-01 15:28:00,107.005,107.055,106.965,107.015,317300000.0
2008-02-01 15:29:00,107.015,107.035,106.965,106.965,190000000.0
2008-02-01 15:30:00,106.695,106.695,106.395,106.405,43000000.0
2008-02-01 15:31:00,106.405,106.435,106.35,106.42,90200000.0
2008-02-01 15:32:00,106.42,106.45,106.355,106.375,88000000.0
2008-02-01 15:33:00,106.375,106.425,106.245,106.35,509100000.0
2008-02-01 15:34:00,106.35,106.35,106.195,106.195,271900000.0
2008-02-01 15:35:00,106.195,106.195,106.065,106.1,522000000.0
2008-02-01 15:36:00,106.1,106.12,105.895,105.925,746500000.0
2008-02-01 15:37:00,105.935,106.12,105.855,106.075,559800000.0
2008-02-01 15:38:00,106.075,106.24,106.05,106.21,654200000.0
2008-02-01 15:39:00,106.21,106.28,106.13,106.17,466500000.0
2008-02-01 15:40:00,106.17,106.21,106.1,106.15,292100000.0
2008-02-01 15:41:00,106.15,106.155,106.05,106.05,162600000.0
2008-02-01 15:42:00,106.05,106.11,106.04,106.11,20800000.0
2008-02-01 15:43:00,106.11,106.12,106.04,106.06,98400000.0
2008-02-01 15:44:00,106.06,106.09,105.89,105.89,334400000.0
2008-02-01 15:45:00,105.89,105.93,105.82,105.82,281600000.0
2008-02-01 15:46:00,105.82,105.86,105.735,105.85,227300000.0
2008-02-01 15:47:00,105.85,105.85,105.64,105.7,228800000.0
2008-02-01 15:48:00,105.7,105.78,105.675,105.69,226400000.0
2008-02-01 15:49:00,105.69,105.72,105.655,105.71,613800000.0
2008-02-01 15:50:00,105.705,105.82,105.705,105.76,399300000.0
2008-02-01 15:51:00,105.76,105.87,105.74,105.86,440700000.0
2008-02-01 15:52:00,105.845,105.91,105.81,105.905,465800000.0
2008-02-01 15:53:00,105.91,105.95,105.85,105.855,352100000.0
2008-02-01 15:54:00,105.855,105.89,105.835,105.87,288300000.0
2008-02-01 15:55:00,105.87,105.9,105.86,105.88,217200000.0
2008-02-01 15:56:00,105.88,105.88,105.83,105.85,379100000.0
2008-02-01 15:57:00,105.85,105.89,105.835,105.86,25400000.0
2008-02-01 15:58:00,105.86,105.89,105.81,105.835,125000000.0
2008-02-01 15:59:00,105.83,105.87,105.76,105.76,80000000.0
2008-02-01 16:00:00,105.76,105.8,105.745,105.79,377500000.0
2008-02-01 16:01:00,105.79,105.87,105.77,105.87,205400000.0
2008-02-01 16:02:00,105.87,105.95,105.84,105.89,159800000.0
2008-02-01 16:03:00,105.89,105.92,105.695,105.765,113900000.0
2008-02-01 16:04:00,105.77,105.77,105.7,105.73,243600000.0
2008-02-01 16:05:00,105.72,105.77,105.67,105.77,180100000.0
2008-02-01 16:06:00,105.77,105.78,105.73,105.77,40800000.0
2008-02-01 16:07:00,105.77,105.79,105.73,105.785,167500000.0
2008-02-01 16:08:00,105.8,105.84,105.765,105.805,349000000.0
2008-02-01 16:09:00,105.8,105.85,105.795,105.83,21500000.0
2008-02-01 16:10:00,105.83,105.86,105.8,105.815,74000000.0
2008-02-01 16:11:00,105.81,105.89,105.785,105.87,144500000.0
2008-02-01 16:12:00,105.87,105.94,105.865,105.92,39900000.0
2008-02-01 16:13:00,105.92,105.93,105.87,105.89,9300000.0
2008-02-01 16:14:00,105.89,105.9,105.88,105.89,200000.0
2008-02-01 16:15:00,105.89,105.89,105.775,105.78,260200000.0
2008-02-01 16:16:00,105.78,105.85,105.77,105.85,38300000.0
2008-02-01 16:17:00,105.85,105.88,105.75,105.76,238200000.0
2008-02-01 16:18:00,105.76,105.77,105.65,105.77,193800000.0
2008-02-01 16:19:00,105.77,105.815,105.76,105.81,115400000.0
2008-02-01 16:20:00,105.81,105.85,105.77,105.82,247000000.0
2008-02-01 16:21:00,105.82,105.84,105.795,105.83,205700000.0
2008-02-01 16:22:00,105.83,105.86,105.81,105.83,298800000.0
2008-02-01 16:23:00,105.83,105.92,105.795,105.885,155500000.0
2008-02-01 16:24:00,105.885,105.915,105.82,105.83,339100000.0
2008-02-01 16:25:00,105.83,105.915,105.83,105.915,224500000.0
2008-02-01 16:26:00,105.93,105.93,105.845,105.88,322600000.0
2008-02-01 16:27:00,105.88,105.995,105.88,105.975,214900000.0
2008-02-01 16:28:00,105.975,105.975,105.895,105.915,360600000.0
2008-02-01 16:29:00,105.915,105.925,105.865,105.895,101800000.0
2008-02-01 16:30:00,105.895,105.895,105.805,105.865,80700000.0
2008-02-01 16:31:00,105.865,105.945,105.835,105.94,126000000.0
2008-02-01 16:32:00,105.945,105.985,105.925,105.965,274600000.0
2008-02-01 16:33:00,105.965,106.03,105.945,105.975,615900003.0
2008-02-01 16:34:00,105.975,106.005,105.93,105.945,99100000.0
2008-02-01 16:35:00,105.965,106.005,105.915,105.95,214100000.0
2008-02-01 16:36:00,105.955,105.955,105.825,105.905,244800000.0
2008-02-01 16:37:00,105.895,106.0,105.87,105.94,222800000.0
2008-02-01 16:38:00,105.935,105.98,105.905,105.97,168900000.0
2008-02-01 16:39:00,105.97,105.98,105.88,105.92,146700000.0
2008-02-01 16:40:00,105.92,105.92,105.86,105.87,24900000.0
2008-02-01 16:41:00,105.87,105.93,105.86,105.875,110100000.0
2008-02-01 16:42:00,105.89,105.91,105.85,105.85,181200000.0
2008-02-01 16:43:00,105.85,105.9,105.83,105.895,194300000.0
2008-02-01 16:44:00,105.9,105.9,105.855,105.88,253000000.0
2008-02-01 16:45:00,105.885,105.96,105.87,105.96,146000000.0
2008-02-01 16:46:00,105.96,106.11,105.95,106.1,148000000.0
2008-02-01 16:47:00,106.1,106.155,106.08,106.11,149000000.0
2008-02-01 16:48:00,106.11,106.14,106.095,106.13,173800000.0
2008-02-01 16:49:00,106.13,106.14,106.035,106.08,204200000.0
2008-02-01 16:50:00,106.08,106.14,106.08,106.11,130600000.0
2008-02-01 16:51:00,106.11,106.17,106.1,106.16,140800000.0
2008-02-01 16:52:00,106.16,106.2,106.15,106.2,149800000.0
2008-02-01 16:53:00,106.2,106.285,106.17,106.245,126200000.0
2008-02-01 16:54:00,106.23,106.26,106.21,106.25,197400000.0
2008-02-01 16:55:00,106.25,106.29,106.225,106.26,151900000.0
2008-02-01 16:56:00,106.27,106.27,106.19,106.215,211300000.0
2008-02-01 16:57:00,106.22,106.24,106.18,106.21,210100000.0
2008-02-01 16:58:00,106.21,106.23,106.16,106.2,129500000.0
2008-02-01 16:59:00,106.2,106.21,106.125,106.125,469100000.0
2008-02-01 17:00:00,106.125,106.54,106.125,106.48,422300000.0
2008-02-01 17:01:00,106.475,106.62,106.47,106.59,236000000.0
2008-02-01 17:02:00,106.59,106.73,106.555,106.7,173200000.0
2008-02-01 17:03:00,106.685,106.79,106.67,106.72,198200000.0
2008-02-01 17:04:00,106.72,106.74,106.66,106.71,134200000.0
2008-02-01 17:05:00,106.72,106.74,106.66,106.7,141400000.0
2008-02-01 17:06:00,106.7,106.83,106.7,106.805,140800000.0
2008-02-01 17:07:00,106.82,106.87,106.79,106.84,222000000.0
2008-02-01 17:08:00,106.835,106.865,106.81,106.82,168900000.0
2008-02-01 17:09:00,106.82,106.84,106.725,106.73,222300000.0
2008-02-01 17:10:00,106.705,106.73,106.645,106.66,223600000.0
2008-02-01 17:11:00,106.66,106.73,106.635,106.68,186200000.0
2008-02-01 17:12:00,106.67,106.74,106.6,106.67,205600000.0
2008-02-01 17:13:00,106.67,106.71,106.63,106.7,139900000.0
2008-02-01 17:14:00,106.69,106.76,106.68,106.705,134200000.0
2008-02-01 17:15:00,106.7,106.73,106.645,106.7,152900000.0
2008-02-01 17:16:00,106.7,106.71,106.625,106.63,163600000.0
2008-02-01 17:17:00,106.63,106.63,106.555,106.61,218800000.0
2008-02-01 17:18:00,106.61,106.68,106.61,106.66,185700000.0
2008-02-01 17:19:00,106.66,106.67,106.59,106.59,173600000.0
2008-02-01 17:20:00,106.59,106.64,106.575,106.58,183200000.0
2008-02-01 17:21:00,106.58,106.61,106.52,106.59,151500000.0
2008-02-01 17:22:00,106.59,106.63,106.515,106.56,182700000.0
2008-02-01 17:23:00,106.56,106.565,106.5,106.5,145000000.0
2008-02-01 17:24:00,106.5,106.53,106.45,106.53,148400000.0
2008-02-01 17:25:00,106.53,106.58,106.49,106.56,149300000.0
2008-02-01 17:26:00,106.56,106.57,106.47,106.49,177700000.0
2008-02-01 17:27:00,106.465,106.47,106.385,106.385,200100000.0
2008-02-01 17:28:00,106.385,106.45,106.385,106.45,275500000.0
2008-02-01 17:29:00,106.45,106.53,106.435,106.46,271400000.0
2008-02-01 17:30:00,106.46,106.46,106.32,106.34,361700000.0
2008-02-01 17:31:00,106.34,106.34,106.18,106.19,167400000.0
2008-02-01 17:32:00,106.19,106.2,106.095,106.13,233900000.0
2008-02-01 17:33:00,106.13,106.19,106.1,106.19,146800000.0
2008-02-01 17:34:00,106.19,106.31,106.18,106.28,138700000.0
2008-02-01 17:35:00,106.28,106.31,106.25,106.31,147800000.0
2008-02-01 17:36:00,106.31,106.445,106.28,106.415,169400000.0
2008-02-01 17:37:00,106.415,106.42,106.34,106.35,327000000.0
2008-02-01 17:38:00,106.345,106.365,106.29,106.345,212500000.0
2008-02-01 17:39:00,106.345,106.385,106.34,106.36,152900000.0
2008-02-01 17:40:00,106.365,106.41,106.35,106.38,178000000.0
2008-02-01 17:41:00,106.385,106.485,106.38,106.4,181300000.0
2008-02-01 17:42:00,106.4,106.41,106.35,106.35,132100000.0
2008-02-01 17:43:00,106.36,106.39,106.33,106.35,164600000.0
2008-02-01 17:44:00,106.35,106.37,106.325,106.33,152600000.0
2008-02-01 17:45:00,106.33,106.36,106.29,106.32,151100000.0
2008-02-01 17:46:00,106.32,106.395,106.32,106.34,230100000.0
2008-02-01 17:47:00,106.34,106.39,106.32,106.335,222800000.0
2008-02-01 17:48:00,106.335,106.35,106.23,106.23,199700000.0
2008-02-01 17:49:00,106.23,106.27,106.21,106.25,184000000.0
2008-02-01 17:50:00,106.25,106.32,106.2,106.32,168600000.0
2008-02-01 17:51:00,106.32,106.36,106.32,106.34,161400000.0
2008-02-01 17:52:00,106.34,106.47,106.34,106.46,134700000.0
2008-02-01 17:53:00,106.46,106.55,106.46,106.53,152600000.0
2008-02-01 17:54:00,106.535,106.54,106.46,106.47,211700000.0
2008-02-01 17:55:00,106.47,106.5,106.42,106.46,143900000.0
2008-02-01 17:56:00,106.46,106.46,106.43,106.45,103800000.0
2008-02-01 17:57:00,106.45,106.5,106.44,106.5,100700000.0
2008-02-01 17:58:00,106.5,106.505,106.47,106.475,148900000.0
2008-02-01 17:59:00,106.475,106.51,106.44,106.45,181600000.0
2008-02-01 18:00:00,106.45,106.51,106.43,106.48,126900000.0
2008-02-01 18:01:00,106.48,106.49,106.44,106.45,132800000.0
2008-02-01 18:02:00,106.45,106.49,106.44,106.49,154100000.0
2008-02-01 18:03:00,106.49,106.55,106.48,106.55,140700000.0
2008-02-01 18:04:00,106.55,106.55,106.52,106.52,136600000.0
2008-02-01 18:05:00,106.525,106.53,106.48,106.505,152900000.0
2008-02-01 18:06:00,106.515,106.54,106.475,106.51,189900000.0
2008-02-01 18:07:00,106.51,106.625,106.51,106.625,114400000.0
2008-02-01 18:08:00,106.625,106.63,106.545,106.55,356200000.0
2008-02-01 18:09:00,106.56,106.605,106.52,106.56,136100000.0
2008-02-01 18:10:00,106.55,106.61,106.53,106.59,197700000.0
2008-02-01 18:11:00,106.59,106.605,106.545,106.55,206800000.0
2008-02-01 18:12:00,106.55,106.63,106.54,106.61,189700000.0
2008-02-01 18:13:00,106.61,106.675,106.61,106.625,144900000.0
2008-02-01 18:14:00,106.625,106.68,106.62,106.66,151800000.0
2008-02-01 18:15:00,106.66,106.73,106.645,106.7,134700000.0
2008-02-01 18:16:00,106.7,106.74,106.7,106.72,132900000.0
2008-02-01 18:17:00,106.72,106.73,106.69,106.71,140200000.0
2008-02-01 18:18:00,106.71,106.72,106.66,106.7,115900000.0
2008-02-01 18:19:00,106.7,106.72,106.68,106.68,119900000.0
2008-02-01 18:20:00,106.68,106.81,106.67,106.73,144200000.0
2008-02-01 18:21:00,106.73,106.76,106.7,106.76,178200000.0
2008-02-01 18:22:00,106.76,106.85,106.76,106.81,364100000.0
2008-02-01 18:23:00,106.81,106.85,106.81,106.82,186600000.0
2008-02-01 18:24:00,106.82,106.96,106.8,106.96,390400000.0
2008-02-01 18:25:00,106.955,107.07,106.955,107.055,262000000.0
2008-02-01 18:26:00,107.06,107.16,107.055,107.15,221200000.0
2008-02-01 18:27:00,107.15,107.2,107.15,107.17,180000000.0
2008-02-01 18:28:00,107.17,107.17,107.055,107.055,384100000.0
2008-02-01 18:29:00,107.05,107.075,106.97,106.97,260700000.0
2008-02-01 18:30:00,106.97,107.0,106.97,106.98,116000000.0
2008-02-01 18:31:00,106.98,106.98,106.925,106.96,161600000.0
2008-02-01 18:32:00,106.96,107.0,106.91,106.99,185700000.0
2008-02-01 18:33:00,106.975,107.02,106.975,107.02,209600000.0
2008-02-01 18:34:00,107.02,107.03,106.93,106.93,256100000.0
2008-02-01 18:35:00,106.93,106.96,106.885,106.9,334000000.0
2008-02-01 18:36:00,106.9,106.955,106.895,106.95,250300000.0
2008-02-01 18:37:00,106.95,106.99,106.935,106.975,215200000.0
2008-02-01 18:38:00,106.975,107.0,106.945,106.98,161900000.0
2008-02-01 18:39:00,106.985,107.01,106.965,106.99,319000000.0
2008-02-01 18:40:00,106.99,107.05,106.99,107.05,158900000.0
2008-02-01 18:41:00,107.05,107.07,106.96,106.97,408600000.0
2008-02-01 18:42:00,106.97,107.05,106.935,107.04,160700000.0
2008-02-01 18:43:00,107.04,107.05,106.98,107.03,205600000.0
2008-02-01 18:44:00,107.03,107.11,107.005,107.1,130600000.0
2008-02-01 18:45:00,107.1,107.15,107.1,107.13,128800000.0
2008-02-01 18:46:00,107.13,107.155,107.09,107.13,352500000.0
2008-02-01 18:47:00,107.13,107.13,107.09,107.1,91200000.0
2008-02-01 18:48:00,107.1,107.11,107.03,107.03,116200000.0
2008-02-01 18:49:00,107.03,107.03,106.94,106.96,278800000.0
2008-02-01 18:50:00,106.96,106.97,106.94,106.97,118600000.0
2008-02-01 18:51:00,106.97,106.97,106.94,106.95,126400000.0
2008-02-01 18:52:00,106.95,107.0,106.91,106.93,193700000.0
2008-02-01 18:53:00,106.93,106.98,106.87,106.98,176000000.0
2008-02-01 18:54:00,106.98,107.04,106.98,107.04,134100000.0
2008-02-01 18:55:00,107.04,107.04,106.97,106.97,118400000.0
2008-02-01 18:56:00,106.97,106.97,106.87,106.93,150400000.0
2008-02-01 18:57:00,106.93,106.96,106.9,106.9,142000000.0
2008-02-01 18:58:00,106.91,106.93,106.895,106.895,117200000.0
2008-02-01 18:59:00,106.86,106.93,106.815,106.91,444000000.0
2008-02-01 19:00:00,106.935,106.96,106.88,106.885,302100000.0
2008-02-01 19:01:00,106.9,106.92,106.885,106.91,382700000.0
2008-02-01 19:02:00,106.91,106.91,106.855,106.89,89600000.0
2008-02-01 19:03:00,106.89,106.95,106.89,106.95,104800000.0
2008-02-01 19:04:00,106.95,106.97,106.905,106.97,189500000.0
2008-02-01 19:05:00,106.97,106.97,106.885,106.93,217200000.0
2008-02-01 19:06:00,106.93,106.95,106.905,106.935,117800000.0
2008-02-01 19:07:00,106.95,107.0,106.915,107.0,151500000.0
2008-02-01 19:08:00,107.0,107.01,106.96,107.0,82400000.0
2008-02-01 19:09:00,107.0,107.03,106.94,106.97,118000000.0
2008-02-01 19:10:00,106.97,106.99,106.96,106.965,100000000.0
2008-02-01 19:11:00,106.965,106.99,106.87,106.88,133600000.0
2008-02-01 19:12:00,106.88,106.89,106.84,106.88,114400000.0
2008-02-01 19:13:00,106.88,106.89,106.835,106.855,123600000.0
2008-02-01 19:14:00,106.855,106.89,106.84,106.865,134000000.0
2008-02-01 19:15:00,106.865,106.91,106.865,106.88,71200000.0
2008-02-01 19:16:00,106.88,106.9,106.86,106.89,80800000.0
2008-02-01 19:17:00,106.89,106.95,106.875,106.935,170700000.0
2008-02-01 19:18:00,106.94,106.95,106.9,106.915,121600000.0
2008-02-01 19:19:00,106.915,106.915,106.885,106.89,86000000.0
2008-02-01 19:20:00,106.89,106.89,106.865,106.89,65200000.0
2008-02-01 19:21:00,106.89,106.92,106.82,106.82,96000000.0
2008-02-01 19:22:00,106.82,106.82,106.77,106.77,62400000.0
2008-02-01 19:23:00,106.77,106.775,106.74,106.75,134400000.0
2008-02-01 19:24:00,106.75,106.795,106.75,106.77,104800000.0
2008-02-01 19:25:00,106.77,106.805,106.745,106.805,113600000.0
2008-02-01 19:26:00,106.805,106.86,106.79,106.86,146200000.0
2008-02-01 19:27:00,106.86,106.86,106.805,106.86,113600000.0
2008-02-01 19:28:00,106.86,106.9,106.835,106.9,87600000.0
2008-02-01 19:29:00,106.9,106.94,106.86,106.86,221400000.0
2008-02-01 19:30:00,106.86,106.91,106.85,106.91,83200000.0
2008-02-01 19:31:00,106.91,106.91,106.86,106.87,156300000.0
2008-02-01 19:32:00,106.87,106.9,106.86,106.86,117000000.0
2008-02-01 19:33:00,106.86,106.88,106.82,106.83,162300000.0
2008-02-01 19:34:00,106.83,106.85,106.81,106.82,116300000.0
2008-02-01 19:35:00,106.82,106.86,106.82,106.85,70800000.0
2008-02-01 19:36:00,106.85,106.87,106.8,106.8,132400000.0
2008-02-01 19:37:00,106.8,106.82,106.78,106.78,91600000.0
2008-02-01 19:38:00,106.78,106.8,106.75,106.78,176600000.0
2008-02-01 19:39:00,106.78,106.78,106.72,106.78,181400000.0
2008-02-01 19:40:00,106.77,106.81,106.77,106.81,101200000.0
2008-02-01 19:41:00,106.81,106.84,106.79,106.8,128800000.0
2008-02-01 19:42:00,106.8,106.82,106.78,106.8,216700000.0
2008-02-01 19:43:00,106.8,106.81,106.73,106.76,291100000.0
2008-02-01 19:44:00,106.76,106.77,106.75,106.75,109600000.0
2008-02-01 19:45:00,106.75,106.81,106.75,106.8,127300000.0
2008-02-01 19:46:00,106.8,106.8,106.77,106.77,121100000.0
2008-02-01 19:47:00,106.77,106.82,106.76,106.81,252800000.0
2008-02-01 19:48:00,106.81,106.85,106.78,106.8,262700000.0
2008-02-01 19:49:00,106.8,106.8,106.74,106.75,194300000.0
2008-02-01 19:50:00,106.75,106.78,106.7,106.77,232800000.0
2008-02-01 19:51:00,106.77,106.8,106.76,106.76,160800000.0
2008-02-01 19:52:00,106.78,106.79,106.75,106.77,256600000.0
2008-02-01 19:53:00,106.77,106.79,106.76,106.76,150200000.0
2008-02-01 19:54:00,106.76,106.78,106.76,106.77,109500000.0
2008-02-01 19:55:00,106.77,106.8,106.75,106.8,98400000.0
2008-02-01 19:56:00,106.78,106.81,106.77,106.77,164600000.0
2008-02-01 19:57:00,106.77,106.79,106.75,106.77,200300000.0
2008-02-01 19:58:00,106.77,106.79,106.77,106.78,93600000.0
2008-02-01 19:59:00,106.78,106.78,106.64,106.67,229000000.0
2008-02-01 20:00:00,106.66,106.75,106.66,106.75,231300000.0
2008-02-01 20:01:00,106.75,106.8,106.75,106.8,119400000.0
2008-02-01 20:02:00,106.8,106.84,106.8,106.82,87200000.0
2008-02-01 20:03:00,106.82,106.93,106.82,106.93,148200000.0
2008-02-01 20:04:00,106.93,106.94,106.92,106.93,116000000.0
2008-02-01 20:05:00,106.93,106.93,106.875,106.89,114900000.0
2008-02-01 20:06:00,106.89,106.92,106.87,106.91,110700000.0
2008-02-01 20:07:00,106.92,106.95,106.89,106.94,154700000.0
2008-02-01 20:08:00,106.94,106.98,106.93,106.94,118200000.0
2008-02-01 20:09:00,106.94,106.94,106.89,106.925,169400000.0
2008-02-01 20:10:00,106.93,106.93,106.89,106.91,83700000.0
2008-02-01 20:11:00,106.91,106.91,106.88,106.9,102700000.0
2008-02-01 20:12:00,106.9,106.91,106.89,106.9,64800000.0
2008-02-01 20:13:00,106.9,106.93,106.875,106.93,80800000.0
2008-02-01 20:14:00,106.93,106.96,106.93,106.93,63200000.0
2008-02-01 20:15:00,106.94,106.95,106.93,106.95,80000000.0
2008-02-01 20:16:00,106.95,107.01,106.94,107.0,114600000.0
2008-02-01 20:17:00,107.01,107.13,107.01,107.11,133900000.0
2008-02-01 20:18:00,107.11,107.11,107.07,107.09,133500000.0
2008-02-01 20:19:00,107.09,107.13,107.06,107.06,209900000.0
2008-02-01 20:20:00,107.06,107.065,107.015,107.05,133600000.0
2008-02-01 20:21:00,107.05,107.07,107.03,107.07,90600000.0
2008-02-01 20:22:00,107.07,107.12,107.07,107.07,235500000.0
2008-02-01 20:23:00,107.08,107.1,107.06,107.06,172800000.0
2008-02-01 20:24:00,107.06,107.08,107.0,107.0,175900000.0
2008-02-01 20:25:00,107.0,107.01,106.97,107.01,113100000.0
2008-02-01 20:26:00,107.01,107.05,107.01,107.04,68400000.0
2008-02-01 20:27:00,107.04,107.04,106.96,107.01,281500000.0
2008-02-01 20:28:00,107.01,107.04,107.0,107.02,203200000.0
2008-02-01 20:29:00,107.02,107.03,107.01,107.01,68800000.0
2008-02-01 20:30:00,107.01,107.02,106.99,106.99,56000000.0
2008-02-01 20:31:00,106.98,106.99,106.97,106.98,105400000.0
2008-02-01 20:32:00,106.98,107.01,106.98,106.99,107400000.0
2008-02-01 20:33:00,106.99,107.04,106.99,107.02,79200000.0
2008-02-01 20:34:00,107.02,107.07,107.02,107.06,99200000.0
2008-02-01 20:35:00,107.06,107.06,107.035,107.06,81400000.0
2008-02-01 20:36:00,107.06,107.06,106.98,107.0,116000000.0
2008-02-01 20:37:00,107.0,107.0,106.96,106.96,63600000.0
2008-02-01 20:38:00,106.96,106.96,106.94,106.94,84000000.0
2008-02-01 20:39:00,106.94,106.95,106.9,106.91,159200000.0
2008-02-01 20:40:00,106.91,106.93,106.9,106.92,122800000.0
2008-02-01 20:41:00,106.92,106.98,106.92,106.98,61600000.0
2008-02-01 20:42:00,106.98,107.02,106.97,106.99,84400000.0
2008-02-01 20:43:00,106.99,107.03,106.99,107.03,51200000.0
2008-02-01 20:44:00,107.03,107.03,107.0,107.01,52000000.0
2008-02-01 20:45:00,107.01,107.03,107.0,107.03,85600000.0
2008-02-01 20:46:00,107.03,107.03,107.01,107.01,48400000.0
2008-02-01 20:47:00,107.02,107.02,106.98,107.02,126200000.0
2008-02-01 20:48:00,107.02,107.05,107.01,107.04,103600000.0
2008-02-01 20:49:00,107.04,107.04,107.025,107.025,40000000.0
2008-02-01 20:50:00,107.025,107.04,107.025,107.03,52000000.0
2008-02-01 20:51:00,107.03,107.09,107.03,107.09,106000000.0
2008-02-01 20:52:00,107.09,107.13,107.09,107.13,164400000.0
2008-02-01 20:53:00,107.12,107.12,107.04,107.05,95200000.0
2008-02-01 20:54:00,107.05,107.06,107.03,107.05,82400000.0
2008-02-01 20:55:00,107.05,107.07,107.03,107.07,49600000.0
2008-02-01 20:56:00,107.07,107.08,107.03,107.06,124600000.0
2008-02-01 20:57:00,107.06,107.07,107.02,107.06,122000000.0
2008-02-01 20:58:00,107.06,107.07,107.02,107.02,74000000.0
2008-02-01 20:59:00,107.03,107.04,106.94,106.94,180100000.0
2008-02-01 21:00:00,106.95,107.0,106.94,106.99,242700000.0
2008-02-01 21:01:00,106.99,107.02,106.98,107.01,140400000.0
2008-02-01 21:02:00,107.01,107.01,106.93,106.97,284000000.0
2008-02-01 21:03:00,106.97,107.01,106.97,106.99,78000000.0
2008-02-01 21:04:00,106.99,107.0,106.98,107.0,53600000.0
2008-02-01 21:05:00,107.0,107.03,107.0,107.03,197300000.0
2008-02-01 21:06:00,107.03,107.05,107.03,107.04,125900000.0
2008-02-01 21:07:00,107.04,107.04,107.04,107.04,65600000.0
2008-02-01 21:08:00,107.04,107.07,107.04,107.07,69200000.0
2008-02-01 21:09:00,107.07,107.1,107.07,107.09,138400000.0
2008-02-01 21:10:00,107.09,107.09,107.02,107.02,195300000.0
2008-02-01 21:11:00,107.02,107.05,107.0,107.03,166000000.0
2008-02-01 21:12:00,107.03,107.1,107.02,107.09,210500000.0
2008-02-01 21:13:00,107.09,107.1,107.07,107.1,64400000.0
2008-02-01 21:14:00,107.1,107.1,107.07,107.09,84800000.0
2008-02-01 21:15:00,107.09,107.1,107.07,107.09,99000000.0
2008-02-01 21:16:00,107.09,107.11,107.09,107.09,46400000.0
2008-02-01 21:17:00,107.09,107.11,107.08,107.11,59600000.0
2008-02-01 21:18:00,107.11,107.16,107.11,107.13,87200000.0
2008-02-01 21:19:00,107.11,107.12,107.05,107.05,78800000.0
2008-02-01 21:20:00,107.05,107.11,107.05,107.11,205100000.0
2008-02-01 21:21:00,107.1,107.1,107.04,107.1,116200000.0
2008-02-01 21:22:00,107.1,107.1,107.04,107.04,76000000.0
2008-02-01 21:23:00,107.04,107.07,107.03,107.06,458999998.0
2008-02-01 21:24:00,107.06,107.11,107.06,107.11,230500000.0
2008-02-01 21:25:00,107.1,107.15,107.1,107.12,88200000.0
2008-02-01 21:26:00,107.12,107.125,107.11,107.11,81600000.0
2008-02-01 21:27:00,107.11,107.11,107.055,107.08,73000000.0
2008-02-01 21:28:00,107.08,107.09,107.06,107.07,198800000.0
2008-02-01 21:29:00,107.07,107.09,107.06,107.07,121600000.0
2008-02-01 21:30:00,107.07,107.1,107.07,107.09,75500000.0
2008-02-01 21:31:00,107.085,107.13,107.085,107.12,121800000.0
2008-02-01 21:32:00,107.13,107.16,107.125,107.13,262400000.0
2008-02-01 21:33:00,107.14,107.15,107.12,107.15,127800000.0
2008-02-01 21:34:00,107.15,107.15,107.13,107.15,102000000.0
2008-02-01 21:35:00,107.15,107.15,107.09,107.1,173600000.0
2008-02-01 21:36:00,107.1,107.16,107.1,107.16,205200000.0
2008-02-01 21:37:00,107.16,107.18,107.15,107.18,110600000.0
2008-02-01 21:38:00,107.18,107.2,107.15,107.2,136400000.0
2008-02-01 21:39:00,107.21,107.24,107.195,107.195,111600000.0
2008-02-01 21:40:00,107.195,107.21,107.17,107.17,76000000.0
2008-02-01 21:41:00,107.17,107.21,107.17,107.2,87200000.0
2008-02-01 21:42:00,107.2,107.2,107.125,107.125,109200000.0
2008-02-01 21:43:00,107.13,107.16,107.09,107.16,265600000.0
2008-02-01 21:44:00,107.16,107.21,107.16,107.16,190600000.0
2008-02-01 21:45:00,107.17,107.18,107.145,107.15,142800000.0
2008-02-01 21:46:00,107.15,107.16,107.135,107.15,88800000.0
2008-02-01 21:47:00,107.15,107.15,107.125,107.14,103200000.0
2008-02-01 21:48:00,107.14,107.16,107.135,107.14,73600000.0
2008-02-01 21:49:00,107.14,107.14,107.08,107.11,72800000.0
2008-02-01 21:50:00,107.11,107.12,107.1,107.12,74800000.0
2008-02-01 21:51:00,107.11,107.22,107.1,107.21,174700000.0
2008-02-01 21:52:00,107.21,107.21,107.16,107.19,140800000.0
2008-02-01 21:53:00,107.19,107.2,107.165,107.19,124900000.0
2008-02-01 21:54:00,107.19,107.19,107.155,107.16,40800000.0
2008-02-01 21:55:00,107.16,107.16,107.145,107.16,61600000.0
2008-02-01 21:56:00,107.16,107.17,107.13,107.13,124800000.0
2008-02-01 21:57:00,107.13,107.14,107.095,107.11,155200000.0
2008-02-01 21:58:00,107.105,107.115,107.08,107.105,121100000.0
2008-02-01 21:59:00,107.105,107.19,107.09,107.14,158000000.0
2008-02-01 22:00:00,107.14,107.17,107.11,107.15,626399996.0
2008-02-01 22:01:00,107.15,107.17,107.14,107.14,61600000.0
2008-02-01 22:02:00,107.14,107.15,107.09,107.12,156100000.0
2008-02-01 22:03:00,107.12,107.13,107.1,107.12,70400000.0
2008-02-01 22:04:00,107.12,107.14,107.1,107.13,84800000.0
2008-02-01 22:05:00,107.13,107.17,107.13,107.17,77600000.0
2008-02-01 22:06:00,107.17,107.18,107.15,107.17,73600000.0
2008-02-01 22:07:00,107.17,107.19,107.15,107.17,61000000.0
2008-02-01 22:08:00,107.17,107.17,107.14,107.14,90400000.0
2008-02-01 22:09:00,107.14,107.17,107.12,107.13,95200000.0
2008-02-01 22:10:00,107.13,107.14,107.11,107.12,212800000.0
2008-02-01 22:11:00,107.12,107.12,107.07,107.09,259000000.0
2008-02-01 22:12:00,107.09,107.11,107.08,107.09,292900000.0
2008-02-01 22:13:00,107.09,107.11,107.08,107.11,281600000.0
2008-02-01 22:14:00,107.11,107.125,107.08,107.1,350000000.0
2008-02-01 22:15:00,107.1,107.1,107.03,107.05,124000000.0
2008-02-01 22:16:00,107.05,107.08,107.02,107.07,281700000.0
2008-02-01 22:17:00,107.07,107.11,107.06,107.07,151400000.0
2008-02-01 22:18:00,107.07,107.1,107.06,107.09,84000000.0
2008-02-01 22:19:00,107.09,107.1,107.07,107.1,102400000.0
2008-02-01 22:20:00,107.1,107.11,107.08,107.08,96800000.0
2008-02-01 22:21:00,107.08,107.11,107.07,107.08,528600000.0
2008-02-01 22:22:00,107.08,107.1,107.035,107.08,270300000.0
2008-02-01 22:23:00,107.08,107.08,107.04,107.04,242400000.0
2008-02-01 22:24:00,107.04,107.07,107.04,107.06,67200000.0
2008-02-01 22:25:00,107.06,107.13,107.06,107.13,73700000.0
2008-02-01 22:26:00,107.13,107.16,107.11,107.14,182700000.0
2008-02-01 22:27:00,107.15,107.17,107.13,107.15,165100000.0
2008-02-01 22:28:00,107.13,107.18,107.13,107.18,204199999.0
2008-02-01 22:29:00,107.16,107.18,107.14,107.15,338900002.0
2008-02-01 22:30:00,107.15,107.16,107.14,107.15,202300000.0
2008-02-01 22:31:00,107.15,107.18,107.15,107.15,108700000.0
2008-02-01 22:32:00,107.15,107.16,107.15,107.16,44800000.0
2008-02-01 22:33:00,107.16,107.19,107.145,107.15,117600000.0
2008-02-01 22:34:00,107.15,107.16,107.13,107.15,265200000.0
2008-02-01 22:35:00,107.16,107.16,107.145,107.16,265800000.0
2008-02-01 22:36:00,107.16,107.17,107.15,107.17,99000000.0
2008-02-01 22:37:00,107.16,107.16,107.125,107.13,94000000.0
2008-02-01 22:38:00,107.13,107.25,107.12,107.23,311699999.0
2008-02-01 22:39:00,107.23,107.23,107.18,107.185,402000000.0
2008-02-01 22:40:00,107.185,107.23,107.18,107.23,431200000.0
2008-02-01 22:41:00,107.23,107.24,107.205,107.21,224700000.0
2008-02-01 22:42:00,107.21,107.23,107.21,107.22,181900000.0
2008-02-01 22:43:00,107.22,107.24,107.22,107.24,135200000.0
2008-02-01 22:44:00,107.23,107.23,107.195,107.21,342499996.0
2008-02-01 22:45:00,107.21,107.22,107.185,107.185,307200000.0
2008-02-01 22:46:00,107.185,107.23,107.18,107.2,396700000.0
2008-02-01 22:47:00,107.2,107.23,107.2,107.23,144900000.0
2008-02-01 22:48:00,107.23,107.23,107.22,107.23,82400000.0
2008-02-01 22:49:00,107.23,107.23,107.21,107.21,38400000.0
2008-02-01 22:50:00,107.21,107.24,107.21,107.23,83200000.0
2008-02-01 22:51:00,107.23,107.24,107.205,107.24,118400000.0
2008-02-01 22:52:00,107.24,107.24,107.22,107.23,70400000.0
2008-02-01 22:53:00,107.23,107.24,107.22,107.22,57600000.0
2008-02-01 22:54:00,107.22,107.22,107.21,107.21,111200000.0
2008-02-01 22:55:00,107.23,107.24,107.21,107.24,135200000.0
2008-02-01 22:56:00,107.225,107.25,107.22,107.25,136000000.0
2008-02-01 22:57:00,107.25,107.25,107.22,107.22,46400000.0
2008-02-01 22:58:00,107.22,107.22,107.19,107.19,96000000.0
2008-02-01 22:59:00,107.19,107.23,107.19,107.23,422300012.0
2008-02-01 23:00:00,107.23,107.23,107.205,107.21,190400000.0
2008-02-04 00:01:00,107.22,107.22,107.22,107.22,320000000.0
2008-02-04 00:03:00,107.25,107.25,107.25,107.25,320000000.0
2008-02-04 00:05:00,107.26,107.26,107.26,107.26,320000000.0
2008-02-04 00:09:00,107.24,107.25,107.2,107.24,320000000.0
2008-02-04 00:11:00,107.23,107.24,107.23,107.24,320000000.0
2008-02-04 00:12:00,107.23,107.23,107.23,107.23,320000000.0
2008-02-04 00:13:00,107.24,107.25,107.23,107.24,320000000.0
2008-02-04 00:14:00,107.25,107.25,107.21,107.21,320000000.0
2008-02-04 00:15:00,107.22,107.23,107.22,107.23,320000000.0
2008-02-04 00:17:00,107.22,107.22,107.22,107.22,320000000.0
2008-02-04 00:18:00,107.23,107.23,107.22,107.23,320000000.0
2008-02-04 00:19:00,107.22,107.22,107.21,107.22,320000000.0
2008-02-04 00:20:00,107.21,107.21,107.21,107.21,320000000.0
2008-02-04 00:21:00,107.2,107.21,107.2,107.21,320000000.0
2008-02-04 00:23:00,107.22,107.22,107.19,107.19,320000000.0
2008-02-04 00:24:00,107.2,107.22,107.2,107.22,320000000.0
2008-02-04 00:25:00,107.18,107.18,107.13,107.14,320000000.0
2008-02-04 00:26:00,107.13,107.14,107.13,107.14,320000000.0
2008-02-04 00:27:00,107.17,107.18,107.17,107.18,320000000.0
2008-02-04 00:28:00,107.17,107.17,107.15,107.16,320000000.0
2008-02-04 00:29:00,107.15,107.17,107.15,107.17,320000000.0
2008-02-04 00:30:00,107.16,107.2,107.16,107.19,320000000.0
2008-02-04 00:31:00,107.2,107.22,107.18,107.18,320000000.0
2008-02-04 00:32:00,107.19,107.19,107.15,107.15,320000000.0
2008-02-04 00:33:00,107.14,107.19,107.14,107.16,320000000.0
2008-02-04 00:34:00,107.18,107.19,107.14,107.14,320000000.0
2008-02-04 00:35:00,107.13,107.14,107.12,107.12,320000000.0
2008-02-04 00:36:00,107.13,107.13,107.13,107.13,320000000.0
2008-02-04 00:38:00,107.12,107.13,107.12,107.13,320000000.0
2008-02-04 00:39:00,107.12,107.13,107.12,107.13,320000000.0
2008-02-04 00:40:00,107.12,107.13,107.12,107.13,320000000.0
2008-02-04 00:41:00,107.12,107.12,107.12,107.12,320000000.0
2008-02-04 00:42:00,107.13,107.13,107.13,107.13,320000000.0
2008-02-04 00:44:00,107.12,107.13,107.12,107.12,320000000.0
2008-02-04 00:46:00,107.11,107.12,107.09,107.09,320000000.0
2008-02-04 00:47:00,107.1,107.11,107.06,107.06,320000000.0
2008-02-04 00:48:00,107.02,107.04,107.01,107.03,320000000.0
2008-02-04 00:49:00,107.04,107.04,107.03,107.04,320000000.0
2008-02-04 00:50:00,107.03,107.03,107.02,107.02,320000000.0
2008-02-04 00:51:00,107.03,107.03,107.0,107.0,320000000.0
2008-02-04 00:52:00,106.99,107.0,106.97,107.0,320000000.0
2008-02-04 00:53:00,107.01,107.02,107.0,107.01,320000000.0
2008-02-04 00:55:00,107.02,107.04,107.01,107.04,320000000.0
2008-02-04 00:56:00,107.03,107.03,107.03,107.03,320000000.0
2008-02-04 00:57:00,107.02,107.03,107.02,107.03,320000000.0
2008-02-04 00:58:00,107.04,107.06,107.04,107.06,320000000.0
2008-02-04 00:59:00,107.04,107.04,107.04,107.04,320000000.0
2008-02-04 01:01:00,107.02,107.02,107.02,107.02,320000000.0
2008-02-04 01:02:00,107.01,107.02,107.01,107.02,320000000.0
2008-02-04 01:03:00,107.03,107.04,107.02,107.03,320000000.0
2008-02-04 01:04:00,107.02,107.04,107.01,107.04,320000000.0
2008-02-04 01:05:00,107.03,107.06,107.02,107.04,320000000.0
2008-02-04 01:06:00,107.06,107.06,107.04,107.06,320000000.0
2008-02-04 01:07:00,107.04,107.1,107.04,107.09,320000000.0
2008-02-04 01:08:00,107.25,107.25,107.24,107.24,320000000.0
2008-02-04 01:09:00,107.24,107.24,107.205,107.235,792000000.0
2008-02-04 01:10:00,107.235,107.235,107.235,107.235,184000000.0
2008-02-04 01:11:00,107.16,107.16,107.14,107.15,216000000.0
2008-02-04 01:12:00,107.14,107.15,107.13,107.15,216000000.0
2008-02-04 01:13:00,107.16,107.17,107.15,107.15,216000000.0
2008-02-04 01:14:00,107.22,107.22,107.215,107.215,216000000.0
2008-02-04 01:15:00,107.215,107.235,107.215,107.235,448000000.0
2008-02-04 01:16:00,107.235,107.235,107.225,107.225,432000000.0
2008-02-04 01:17:00,107.225,107.225,107.22,107.22,280000000.0
2008-02-04 01:18:00,107.22,107.23,107.22,107.225,456000000.0
2008-02-04 01:19:00,107.225,107.225,107.21,107.215,440000000.0
2008-02-04 01:20:00,107.215,107.225,107.215,107.215,400000000.0
2008-02-04 01:21:00,107.215,107.215,107.195,107.21,432000000.0
2008-02-04 01:22:00,107.21,107.21,107.205,107.205,248000000.0
2008-02-04 01:23:00,107.205,107.215,107.18,107.185,368000000.0
2008-02-04 01:24:00,107.185,107.215,107.13,107.13,584000000.0
2008-02-04 01:25:00,107.13,107.18,107.13,107.14,736000000.0
2008-02-04 01:26:00,107.14,107.14,107.12,107.135,488000000.0
2008-02-04 01:27:00,107.135,107.19,107.135,107.17,488000000.0
2008-02-04 01:28:00,107.17,107.17,107.14,107.155,528000000.0
2008-02-04 01:29:00,107.155,107.175,107.15,107.175,528000000.0
2008-02-04 01:30:00,107.175,107.195,107.155,107.19,760000000.0
2008-02-04 01:31:00,107.19,107.215,107.175,107.185,688000000.0
2008-02-04 01:32:00,107.185,107.19,107.145,107.15,520000000.0
2008-02-04 01:33:00,107.15,107.19,107.145,107.155,776000000.0
2008-02-04 01:34:00,107.175,107.185,107.135,107.135,736000000.0
2008-02-04 01:35:00,107.135,107.14,107.115,107.125,600000000.0
2008-02-04 01:36:00,107.125,107.135,107.12,107.13,448000000.0
2008-02-04 01:37:00,107.13,107.13,107.13,107.13,176000000.0
2008-02-04 01:38:00,107.13,107.135,107.125,107.13,360000000.0
2008-02-04 01:39:00,107.13,107.135,107.12,107.13,424000000.0
2008-02-04 01:40:00,107.13,107.13,107.12,107.13,432000000.0
2008-02-04 01:41:00,107.13,107.13,107.125,107.125,200000000.0
2008-02-04 01:42:00,107.125,107.135,107.125,107.135,328000000.0
2008-02-04 01:43:00,107.135,107.135,107.125,107.13,200000000.0
2008-02-04 01:44:00,107.125,107.13,107.125,107.125,328000000.0
2008-02-04 01:45:00,107.125,107.125,107.125,107.125,48000000.0
2008-02-04 01:46:00,107.125,107.125,107.085,107.1,592000000.0
2008-02-04 01:47:00,107.1,107.115,107.05,107.05,648000000.0
2008-02-04 01:48:00,107.06,107.06,106.99,107.025,856000000.0
2008-02-04 01:49:00,107.025,107.04,107.02,107.04,640000000.0
2008-02-04 01:50:00,107.04,107.04,106.985,107.015,608000000.0
2008-02-04 01:51:00,107.015,107.025,106.95,107.005,552000000.0
2008-02-04 01:52:00,107.005,107.005,106.975,107.005,736000000.0
2008-02-04 01:53:00,107.005,107.03,107.005,107.015,544000000.0
2008-02-04 01:54:00,107.015,107.02,107.015,107.015,424000000.0
2008-02-04 01:55:00,107.015,107.045,107.015,107.045,576000000.0
2008-02-04 01:56:00,107.045,107.055,107.015,107.035,480000000.0
2008-02-04 01:57:00,107.035,107.04,107.03,107.035,368000000.0
2008-02-04 01:58:00,107.035,107.065,107.035,107.065,496000000.0
2008-02-04 01:59:00,107.065,107.065,107.05,107.05,40000000.0
2008-02-04 02:00:00,107.05,107.05,107.04,107.045,392000000.0
2008-02-04 02:01:00,107.045,107.045,107.005,107.015,568000000.0
2008-02-04 02:02:00,107.015,107.03,107.015,107.025,448000000.0
2008-02-04 02:03:00,107.025,107.05,107.025,107.035,560000000.0
2008-02-04 02:04:00,107.035,107.05,107.02,107.045,640000000.0
2008-02-04 02:05:00,107.045,107.05,107.03,107.04,776000000.0
2008-02-04 02:06:00,107.04,107.055,107.04,107.05,544000000.0
2008-02-04 02:07:00,107.045,107.11,107.045,107.1,406000000.0
2008-02-04 02:08:00,107.1,107.155,107.095,107.15,207100000.0
2008-02-04 02:09:00,107.15,107.17,107.135,107.135,205200000.0
2008-02-04 02:10:00,107.135,107.17,107.135,107.155,193800000.0
2008-02-04 02:11:00,107.155,107.165,107.14,107.14,197800000.0
2008-02-04 02:12:00,107.14,107.145,107.125,107.14,536000000.0
2008-02-04 02:13:00,107.14,107.16,107.14,107.14,512000000.0
2008-02-04 02:14:00,107.14,107.165,107.135,107.155,656200000.0
2008-02-04 02:15:00,107.155,107.155,107.14,107.14,472100000.0
2008-02-04 02:16:00,107.14,107.245,107.13,107.22,1037700000.0
2008-02-04 02:17:00,107.21,107.22,107.2,107.215,704300000.0
2008-02-04 02:18:00,107.215,107.25,107.195,107.24,954600000.0
2008-02-04 02:19:00,107.24,107.24,107.195,107.195,364000000.0
2008-02-04 02:20:00,107.195,107.195,107.195,107.195,500000.0
2008-02-04 02:21:00,107.42,107.5,107.42,107.49,115000000.0
2008-02-04 02:22:00,107.48,107.49,107.46,107.48,115000000.0
2008-02-04 02:23:00,107.49,107.53,107.48,107.52,115000000.0
2008-02-04 02:24:00,107.53,107.53,107.51,107.51,115000000.0
2008-02-04 02:25:00,107.5,107.52,107.5,107.52,115000000.0
2008-02-04 02:26:00,107.5,107.52,107.5,107.5,115000000.0
2008-02-04 02:27:00,107.51,107.51,107.46,107.5,115000000.0
2008-02-04 02:28:00,107.51,107.52,107.5,107.51,115000000.0
2008-02-04 02:29:00,107.49,107.51,107.48,107.5,115000000.0
2008-02-04 02:30:00,107.53,107.61,107.53,107.59,115000000.0
2008-02-04 02:31:00,107.6,107.6,107.59,107.6,115000000.0
2008-02-04 02:32:00,107.61,107.62,107.57,107.57,115000000.0
2008-02-04 02:33:00,107.56,107.56,107.56,107.56,115000000.0
2008-02-04 02:34:00,107.57,107.57,107.54,107.57,115000000.0
2008-02-04 02:35:00,107.56,107.56,107.56,107.56,115000000.0
2008-02-04 02:36:00,107.21,107.22,107.21,107.215,115000000.0
2008-02-04 02:37:00,107.215,107.24,107.205,107.225,644500000.0
2008-02-04 02:38:00,107.23,107.245,107.195,107.21,850000000.0
2008-02-04 02:39:00,107.21,107.215,107.205,107.215,408100000.0
2008-02-04 02:40:00,107.22,107.22,107.21,107.215,272000000.0
2008-02-04 02:41:00,107.215,107.215,107.205,107.215,391400000.0
2008-02-04 02:42:00,107.215,107.235,107.215,107.23,395000000.0
2008-02-04 02:43:00,107.23,107.25,107.23,107.24,525900000.0
2008-02-04 02:44:00,107.24,107.24,107.235,107.235,330800000.0
2008-02-04 02:45:00,107.235,107.245,107.235,107.245,234400000.0
2008-02-04 02:46:00,107.245,107.255,107.235,107.255,555300000.0
2008-02-04 02:47:00,107.255,107.275,107.24,107.275,390000000.0
2008-02-04 02:48:00,107.275,107.285,107.245,107.27,397300000.0
2008-02-04 02:49:00,107.27,107.28,107.27,107.275,119700000.0
2008-02-04 02:50:00,107.275,107.3,107.275,107.285,547100000.0
2008-02-04 02:51:00,107.285,107.31,107.285,107.3,459100000.0
2008-02-04 02:52:00,107.3,107.365,107.3,107.34,825400000.0
2008-02-04 02:53:00,107.34,107.41,107.34,107.395,904500000.0
2008-02-04 02:54:00,107.395,107.485,107.385,107.43,978800000.0
2008-02-04 02:55:00,107.43,107.445,107.415,107.425,449800000.0
2008-02-04 02:56:00,107.425,107.455,107.415,107.455,155700000.0
2008-02-04 02:57:00,107.455,107.455,107.445,107.455,27500000.0
2008-02-04 02:58:00,107.455,107.465,107.425,107.425,407800000.0
2008-02-04 02:59:00,107.425,107.425,107.39,107.41,878000000.0
2008-02-04 03:00:00,107.415,107.42,107.375,107.39,745300000.0
2008-02-04 03:01:00,107.39,107.39,107.365,107.365,680500000.0
2008-02-04 03:02:00,107.365,107.365,107.34,107.345,391500000.0
2008-02-04 03:03:00,107.35,107.35,107.335,107.345,164900000.0
2008-02-04 03:04:00,107.345,107.345,107.31,107.33,137100000.0
2008-02-04 03:05:00,107.33,107.355,107.33,107.355,35300000.0
2008-02-04 03:06:00,107.355,107.36,107.35,107.355,25800000.0
2008-02-04 03:07:00,107.355,107.385,107.345,107.375,264500000.0
2008-02-04 03:08:00,107.38,107.385,107.37,107.375,48600000.0
2008-02-04 03:09:00,107.375,107.385,107.37,107.385,53900000.0
2008-02-04 03:10:00,107.385,107.385,107.37,107.385,175300000.0
2008-02-04 03:11:00,107.385,107.395,107.375,107.385,84700000.0
2008-02-04 03:12:00,107.385,107.385,107.375,107.38,93700000.0
2008-02-04 03:13:00,107.38,107.39,107.37,107.38,74800000.0
2008-02-04 03:14:00,107.38,107.385,107.375,107.385,35300000.0
2008-02-04 03:15:00,107.39,107.39,107.38,107.39,29800000.0
2008-02-04 03:16:00,107.39,107.395,107.375,107.385,120300000.0
2008-02-04 03:17:00,107.385,107.4,107.385,107.39,20400000.0
2008-02-04 03:18:00,107.39,107.4,107.38,107.4,154000000.0
2008-02-04 03:19:00,107.4,107.455,107.4,107.455,182000000.0
2008-02-04 03:20:00,107.455,107.475,107.43,107.43,145100000.0
2008-02-04 03:21:00,107.43,107.515,107.43,107.51,143500000.0
2008-02-04 03:22:00,107.505,107.505,107.475,107.485,220700000.0
2008-02-04 03:23:00,107.485,107.535,107.485,107.525,122200000.0
2008-02-04 03:24:00,107.525,107.535,107.51,107.515,101200000.0
2008-02-04 03:25:00,107.515,107.535,107.505,107.525,89200000.0
2008-02-04 03:26:00,107.525,107.535,107.515,107.515,38100000.0
2008-02-04 03:27:00,107.515,107.52,107.475,107.505,624900000.0
2008-02-04 03:28:00,107.505,107.525,107.505,107.52,227000000.0
2008-02-04 03:29:00,107.515,107.515,107.475,107.505,132900000.0
2008-02-04 03:30:00,107.505,107.62,107.505,107.59,946900000.0
2008-02-04 03:31:00,107.59,107.595,107.585,107.595,408000000.0
2008-02-04 03:32:00,107.595,107.615,107.58,107.58,696000000.0
2008-02-04 03:33:00,107.58,107.58,107.56,107.56,592400000.0
2008-02-04 03:34:00,107.56,107.575,107.54,107.565,664500000.0
2008-02-04 03:35:00,107.565,107.575,107.555,107.56,568000000.0
2008-02-04 03:36:00,107.56,107.565,107.53,107.53,501500000.0
2008-02-04 03:37:00,107.53,107.535,107.52,107.52,820800000.0
2008-02-04 03:38:00,107.52,107.555,107.52,107.535,1038400000.0
2008-02-04 03:39:00,107.535,107.54,107.535,107.535,312000000.0
2008-02-04 03:40:00,107.535,107.545,107.535,107.545,499300000.0
2008-02-04 03:41:00,107.545,107.555,107.505,107.525,647000000.0
2008-02-04 03:42:00,107.525,107.535,107.52,107.535,560000000.0
2008-02-04 03:43:00,107.535,107.585,107.535,107.58,640000000.0
2008-02-04 03:44:00,107.58,107.58,107.57,107.57,744000000.0
2008-02-04 03:45:00,107.57,107.58,107.555,107.555,305000000.0
2008-02-04 03:46:00,107.555,107.555,107.505,107.515,54100000.0
2008-02-04 03:47:00,107.515,107.525,107.485,107.495,332800000.0
2008-02-04 03:48:00,107.485,107.505,107.48,107.49,153400000.0
2008-02-04 03:49:00,107.49,107.51,107.465,107.5,121800000.0
2008-02-04 03:50:00,107.5,107.51,107.5,107.51,4400000.0
2008-02-04 03:51:00,107.51,107.54,107.505,107.53,50000000.0
2008-02-04 03:52:00,107.53,107.535,107.52,107.525,67500000.0
2008-02-04 03:53:00,107.525,107.585,107.525,107.585,154900000.0
2008-02-04 03:54:00,107.585,107.59,107.56,107.56,274200000.0
2008-02-04 03:55:00,107.56,107.57,107.55,107.555,57500000.0
2008-02-04 03:56:00,107.555,107.555,107.55,107.55,2200000.0
2008-02-04 03:57:00,107.55,107.555,107.535,107.545,17200000.0
2008-02-04 03:58:00,107.545,107.555,107.53,107.535,33600000.0
2008-02-04 03:59:00,107.535,107.535,107.495,107.515,139500000.0
2008-02-04 04:00:00,107.515,107.53,107.505,107.515,118600000.0
2008-02-04 04:01:00,107.515,107.52,107.505,107.515,97200000.0
2008-02-04 04:02:00,107.515,107.515,107.495,107.495,56900000.0
2008-02-04 04:03:00,107.49,107.51,107.49,107.5,40400000.0
2008-02-04 04:04:00,107.5,107.5,107.49,107.495,12800000.0
2008-02-04 04:05:00,107.495,107.495,107.465,107.475,412000000.0
2008-02-04 04:06:00,107.475,107.48,107.47,107.48,493900000.0
2008-02-04 04:07:00,107.48,107.48,107.46,107.47,537600000.0
2008-02-04 04:08:00,107.47,107.47,107.46,107.465,400200000.0
2008-02-04 04:09:00,107.465,107.475,107.455,107.465,800500000.0
2008-02-04 04:10:00,107.465,107.49,107.465,107.475,864300000.0
2008-02-04 04:11:00,107.475,107.49,107.465,107.47,313600000.0
2008-02-04 04:12:00,107.47,107.475,107.41,107.41,396600000.0
2008-02-04 04:13:00,107.415,107.44,107.405,107.425,684600000.0
2008-02-04 04:14:00,107.425,107.425,107.41,107.42,79900000.0
2008-02-04 04:15:00,107.42,107.445,107.415,107.44,63400000.0
2008-02-04 04:16:00,107.44,107.445,107.435,107.44,144700000.0
2008-02-04 04:17:00,107.44,107.45,107.425,107.43,174200000.0
2008-02-04 04:18:00,107.43,107.445,107.43,107.435,224600000.0
2008-02-04 04:19:00,107.43,107.43,107.39,107.4,264000000.0
2008-02-04 04:20:00,107.4,107.41,107.4,107.4,340600000.0
2008-02-04 04:21:00,107.4,107.41,107.38,107.41,379300000.0
2008-02-04 04:22:00,107.41,107.415,107.4,107.4,160000000.0
2008-02-04 04:23:00,107.4,107.415,107.4,107.4,394900000.0
2008-02-04 04:24:00,107.4,107.4,107.375,107.385,327100000.0
2008-02-04 04:25:00,107.385,107.385,107.375,107.375,128500000.0
2008-02-04 04:26:00,107.375,107.375,107.345,107.35,267300000.0
2008-02-04 04:27:00,107.35,107.365,107.34,107.36,267100000.0
2008-02-04 04:28:00,107.36,107.365,107.35,107.36,93600000.0
2008-02-04 04:29:00,107.36,107.375,107.36,107.375,76000000.0
2008-02-04 04:30:00,107.375,107.375,107.35,107.355,266200000.0
2008-02-04 04:31:00,107.355,107.355,107.33,107.345,564200000.0
2008-02-04 04:32:00,107.345,107.345,107.34,107.345,368100000.0
2008-02-04 04:33:00,107.345,107.345,107.315,107.315,223000000.0
2008-02-04 04:34:00,107.315,107.325,107.31,107.32,365900000.0
2008-02-04 04:35:00,107.32,107.345,107.32,107.335,352600000.0
2008-02-04 04:36:00,107.335,107.36,107.335,107.35,451000000.0
2008-02-04 04:37:00,107.35,107.36,107.35,107.36,104000000.0
2008-02-04 04:38:00,107.36,107.375,107.34,107.375,175000000.0
2008-02-04 04:39:00,107.375,107.375,107.36,107.375,35600000.0
2008-02-04 04:40:00,107.375,107.375,107.365,107.375,13000000.0
2008-02-04 04:41:00,107.375,107.385,107.36,107.385,23500000.0
2008-02-04 04:42:00,107.385,107.405,107.385,107.405,46700000.0
2008-02-04 04:43:00,107.405,107.415,107.405,107.415,51200000.0
2008-02-04 04:44:00,107.415,107.415,107.41,107.415,39300000.0
2008-02-04 04:45:00,107.415,107.42,107.4,107.42,29000000.0
2008-02-04 04:46:00,107.42,107.425,107.42,107.425,5200000.0
2008-02-04 04:47:00,107.425,107.425,107.41,107.42,12400000.0
2008-02-04 04:48:00,107.41,107.435,107.41,107.43,292400000.0
2008-02-04 04:49:00,107.43,107.47,107.43,107.465,201000000.0
2008-02-04 04:50:00,107.465,107.48,107.465,107.48,7800000.0
2008-02-04 04:51:00,107.48,107.48,107.475,107.475,26200000.0
2008-02-04 04:52:00,107.475,107.485,107.475,107.485,265400000.0
2008-02-04 04:53:00,107.495,107.495,107.495,107.495,48000000.0
2008-02-04 04:54:00,107.495,107.5,107.475,107.5,247000000.0
2008-02-04 04:55:00,107.505,107.505,107.48,107.49,625600000.0
2008-02-04 04:56:00,107.49,107.49,107.48,107.485,513400000.0
2008-02-04 04:57:00,107.485,107.485,107.475,107.475,370900000.0
2008-02-04 04:58:00,107.47,107.475,107.425,107.445,363700000.0
2008-02-04 04:59:00,107.445,107.445,107.42,107.42,378300000.0
2008-02-04 05:00:00,107.42,107.425,107.415,107.425,283600000.0
2008-02-04 05:01:00,107.425,107.445,107.425,107.44,201200000.0
2008-02-04 05:02:00,107.44,107.445,107.43,107.435,360000000.0
2008-02-04 05:03:00,107.435,107.45,107.435,107.445,344000000.0
2008-02-04 05:04:00,107.445,107.445,107.435,107.44,182900000.0
2008-02-04 05:05:00,107.44,107.445,107.44,107.445,5000000.0
2008-02-04 05:06:00,107.44,107.45,107.43,107.43,176000000.0
2008-02-04 05:07:00,107.44,107.44,107.44,107.44,56000000.0
2008-02-04 05:08:00,107.44,107.45,107.435,107.45,427600000.0
2008-02-04 05:09:00,107.45,107.45,107.44,107.45,464900000.0
2008-02-04 05:10:00,107.445,107.45,107.44,107.44,272800000.0
2008-02-04 05:11:00,107.44,107.445,107.435,107.435,265600000.0
2008-02-04 05:12:00,107.435,107.45,107.435,107.44,489500000.0
2008-02-04 05:13:00,107.44,107.445,107.43,107.43,106800000.0
2008-02-04 05:14:00,107.425,107.445,107.425,107.435,217800000.0
2008-02-04 05:15:00,107.435,107.44,107.43,107.44,133900000.0
2008-02-04 05:16:00,107.44,107.44,107.43,107.435,9800000.0
2008-02-04 05:17:00,107.435,107.46,107.435,107.44,296800000.0
2008-02-04 05:18:00,107.44,107.445,107.44,107.445,200100000.0
2008-02-04 05:19:00,107.445,107.455,107.435,107.455,296000000.0
2008-02-04 05:20:00,107.455,107.455,107.435,107.445,248000000.0
2008-02-04 05:21:00,107.44,107.45,107.435,107.445,272000000.0
2008-02-04 05:22:00,107.445,107.445,107.44,107.44,184000000.0
2008-02-04 05:23:00,107.44,107.445,107.44,107.445,136000000.0
2008-02-04 05:24:00,107.445,107.445,107.44,107.44,256000000.0
2008-02-04 05:25:00,107.44,107.455,107.44,107.455,240000000.0
2008-02-04 05:26:00,107.455,107.475,107.45,107.47,191400000.0
2008-02-04 05:27:00,107.47,107.48,107.465,107.465,19300000.0
2008-02-04 05:28:00,107.465,107.465,107.455,107.46,31900000.0
2008-02-04 05:29:00,107.46,107.47,107.455,107.47,47600000.0
2008-02-04 05:30:00,107.47,107.47,107.435,107.435,470900000.0
2008-02-04 05:31:00,107.435,107.45,107.435,107.45,9800000.0
2008-02-04 05:32:00,107.45,107.45,107.435,107.44,86400000.0
2008-02-04 05:33:00,107.44,107.45,107.435,107.445,212400000.0
2008-02-04 05:34:00,107.445,107.465,107.44,107.465,121200000.0
2008-02-04 05:35:00,107.465,107.475,107.465,107.47,67600000.0
2008-02-04 05:36:00,107.47,107.475,107.465,107.475,22200000.0
2008-02-04 05:37:00,107.47,107.475,107.455,107.455,82900000.0
2008-02-04 05:38:00,107.455,107.455,107.45,107.45,79900000.0
2008-02-04 05:39:00,107.45,107.455,107.45,107.45,57600000.0
2008-02-04 05:40:00,107.45,107.455,107.435,107.445,359500000.0
2008-02-04 05:41:00,107.445,107.46,107.435,107.44,381800000.0
2008-02-04 05:42:00,107.45,107.455,107.445,107.455,306200000.0
2008-02-04 05:43:00,107.455,107.46,107.445,107.46,320400000.0
2008-02-04 05:44:00,107.46,107.465,107.45,107.455,152500000.0
2008-02-04 05:45:00,107.455,107.455,107.435,107.44,396900000.0
2008-02-04 05:46:00,107.44,107.455,107.44,107.45,465000000.0
2008-02-04 05:47:00,107.45,107.485,107.45,107.485,393800000.0
2008-02-04 05:48:00,107.485,107.485,107.475,107.475,194800000.0
2008-02-04 05:49:00,107.475,107.475,107.47,107.47,196000000.0
2008-02-04 05:50:00,107.47,107.475,107.47,107.475,178900000.0
2008-02-04 05:51:00,107.475,107.48,107.47,107.475,73400000.0
2008-02-04 05:52:00,107.475,107.48,107.44,107.445,137200000.0
2008-02-04 05:53:00,107.445,107.445,107.405,107.41,820700000.0
2008-02-04 05:54:00,107.41,107.42,107.345,107.35,302900000.0
2008-02-04 05:55:00,107.35,107.385,107.35,107.375,685100000.0
2008-02-04 05:56:00,107.375,107.385,107.36,107.37,179200000.0
2008-02-04 05:57:00,107.365,107.365,107.355,107.36,127800000.0
2008-02-04 05:58:00,107.36,107.4,107.35,107.37,529100000.0
2008-02-04 05:59:00,107.37,107.405,107.37,107.385,400200000.0
2008-02-04 06:00:00,107.38,107.39,107.37,107.385,429600000.0
2008-02-04 06:01:00,107.385,107.405,107.385,107.405,423100000.0
2008-02-04 06:02:00,107.405,107.405,107.385,107.385,507500000.0
2008-02-04 06:03:00,107.385,107.41,107.375,107.375,353500000.0
2008-02-04 06:04:00,107.375,107.38,107.335,107.335,343200000.0
2008-02-04 06:05:00,107.335,107.35,107.315,107.345,310400000.0
2008-02-04 06:06:00,107.345,107.355,107.34,107.345,114300000.0
2008-02-04 06:07:00,107.345,107.345,107.32,107.33,23100000.0
2008-02-04 06:08:00,107.33,107.33,107.32,107.325,44400000.0
2008-02-04 06:09:00,107.325,107.325,107.305,107.32,167100000.0
2008-02-04 06:10:00,107.32,107.33,107.32,107.325,424000000.0
2008-02-04 06:11:00,107.32,107.33,107.31,107.31,600200000.0
2008-02-04 06:12:00,107.31,107.335,107.3,107.335,632400000.0
2008-02-04 06:13:00,107.335,107.345,107.335,107.34,208000000.0
2008-02-04 06:14:00,107.34,107.34,107.325,107.335,736100000.0
2008-02-04 06:15:00,107.335,107.355,107.33,107.355,336500000.0
2008-02-04 06:16:00,107.36,107.38,107.35,107.375,20300000.0
2008-02-04 06:17:00,107.375,107.4,107.375,107.39,74700000.0
2008-02-04 06:18:00,107.39,107.395,107.37,107.37,118200000.0
2008-02-04 06:19:00,107.37,107.38,107.37,107.37,16100000.0
2008-02-04 06:20:00,107.37,107.38,107.37,107.375,15000000.0
2008-02-04 06:21:00,107.375,107.375,107.335,107.34,132300000.0
2008-02-04 06:22:00,107.34,107.355,107.34,107.35,79000000.0
2008-02-04 06:23:00,107.35,107.35,107.335,107.34,26200000.0
2008-02-04 06:24:00,107.34,107.35,107.335,107.345,15200000.0
2008-02-04 06:25:00,107.35,107.375,107.35,107.35,17200000.0
2008-02-04 06:26:00,107.35,107.38,107.345,107.38,87300000.0
2008-02-04 06:27:00,107.38,107.38,107.355,107.36,166500000.0
2008-02-04 06:28:00,107.36,107.38,107.35,107.36,83300000.0
2008-02-04 06:29:00,107.36,107.37,107.35,107.35,57100000.0
2008-02-04 06:30:00,107.35,107.37,107.35,107.37,86200000.0
2008-02-04 06:31:00,107.37,107.37,107.36,107.36,43400000.0
2008-02-04 06:32:00,107.36,107.375,107.36,107.375,48600000.0
2008-02-04 06:33:00,107.375,107.375,107.37,107.37,39200000.0
2008-02-04 06:34:00,107.37,107.37,107.365,107.365,13300000.0
2008-02-04 06:35:00,107.36,107.365,107.36,107.36,74600000.0
2008-02-04 06:36:00,107.36,107.375,107.36,107.375,186000000.0
2008-02-04 06:37:00,107.375,107.38,107.37,107.375,40400000.0
2008-02-04 06:38:00,107.375,107.38,107.375,107.375,14900000.0
2008-02-04 06:39:00,107.375,107.385,107.37,107.385,204900000.0
2008-02-04 06:40:00,107.385,107.39,107.375,107.38,259500000.0
2008-02-04 06:41:00,107.38,107.39,107.375,107.38,126200000.0
2008-02-04 06:42:00,107.38,107.38,107.375,107.375,144200000.0
2008-02-04 06:43:00,107.385,107.395,107.385,107.395,30700000.0
2008-02-04 06:44:00,107.395,107.46,107.39,107.445,152800000.0
2008-02-04 06:45:00,107.445,107.47,107.44,107.47,352900000.0
2008-02-04 06:46:00,107.47,107.47,107.47,107.47,208000000.0
2008-02-04 06:47:00,107.47,107.47,107.47,107.47,120000000.0
2008-02-04 06:48:00,107.47,107.47,107.435,107.455,232000000.0
2008-02-04 06:49:00,107.455,107.455,107.455,107.455,128000000.0
2008-02-04 06:50:00,107.455,107.455,107.455,107.455,120000000.0
2008-02-04 06:51:00,107.455,107.455,107.455,107.455,200000000.0
2008-02-04 06:52:00,107.455,107.455,107.45,107.45,272000000.0
2008-02-04 06:53:00,107.45,107.46,107.435,107.445,616000000.0
2008-02-04 06:54:00,107.445,107.455,107.435,107.455,448000000.0
2008-02-04 06:55:00,107.455,107.455,107.425,107.445,408000000.0
2008-02-04 06:56:00,107.445,107.45,107.445,107.445,320000000.0
2008-02-04 06:57:00,107.445,107.455,107.43,107.455,672000000.0
2008-02-04 06:58:00,107.45,107.455,107.395,107.4,287100000.0
2008-02-04 06:59:00,107.4,107.405,107.39,107.4,432000000.0
2008-02-04 07:00:00,107.4,107.4,107.37,107.38,697700000.0
2008-02-04 07:01:00,107.38,107.38,107.33,107.33,929500000.0
2008-02-04 07:02:00,107.33,107.335,107.31,107.325,537500000.0
2008-02-04 07:03:00,107.33,107.355,107.32,107.32,680500000.0
2008-02-04 07:04:00,107.32,107.32,107.3,107.3,741000000.0
2008-02-04 07:05:00,107.3,107.31,107.3,107.3,712000000.0
2008-02-04 07:06:00,107.3,107.33,107.295,107.33,540200000.0
2008-02-04 07:07:00,107.325,107.35,107.31,107.335,812500000.0
2008-02-04 07:08:00,107.345,107.345,107.32,107.32,456200000.0
2008-02-04 07:09:00,107.32,107.37,107.32,107.365,736800000.0
2008-02-04 07:10:00,107.365,107.38,107.365,107.37,384000000.0
2008-02-04 07:11:00,107.37,107.37,107.335,107.335,488700000.0
2008-02-04 07:12:00,107.335,107.34,107.325,107.34,51200000.0
2008-02-04 07:13:00,107.34,107.345,107.325,107.325,286600000.0
2008-02-04 07:14:00,107.325,107.345,107.325,107.345,36700000.0
2008-02-04 07:15:00,107.345,107.355,107.325,107.325,255500000.0
2008-02-04 07:16:00,107.325,107.335,107.315,107.315,34600000.0
2008-02-04 07:17:00,107.315,107.325,107.31,107.32,27600000.0
2008-02-04 07:18:00,107.31,107.31,107.3,107.31,58000000.0
2008-02-04 07:19:00,107.31,107.31,107.29,107.295,17600000.0
2008-02-04 07:20:00,107.295,107.31,107.275,107.28,360400000.0
2008-02-04 07:21:00,107.28,107.29,107.27,107.28,520000000.0
2008-02-04 07:22:00,107.28,107.295,107.28,107.295,448000000.0
2008-02-04 07:23:00,107.295,107.315,107.29,107.315,592000000.0
2008-02-04 07:24:00,107.315,107.345,107.315,107.335,872000000.0
2008-02-04 07:25:00,107.335,107.335,107.3,107.305,454200000.0
2008-02-04 07:26:00,107.305,107.325,107.29,107.325,443800000.0
2008-02-04 07:27:00,107.325,107.36,107.32,107.34,832000000.0
2008-02-04 07:28:00,107.34,107.345,107.325,107.33,664000000.0
2008-02-04 07:29:00,107.33,107.345,107.33,107.345,360000000.0
2008-02-04 07:30:00,107.345,107.355,107.34,107.355,432000000.0
2008-02-04 07:31:00,107.355,107.355,107.34,107.35,336000000.0
2008-02-04 07:32:00,107.35,107.365,107.345,107.365,512300000.0
2008-02-04 07:33:00,107.365,107.37,107.355,107.36,480100000.0
2008-02-04 07:34:00,107.36,107.385,107.355,107.38,656000000.0
2008-02-04 07:35:00,107.38,107.395,107.37,107.395,498200000.0
2008-02-04 07:36:00,107.395,107.41,107.36,107.38,239300000.0
2008-02-04 07:37:00,107.38,107.405,107.38,107.385,712000000.0
2008-02-04 07:38:00,107.385,107.39,107.365,107.375,517100000.0
2008-02-04 07:39:00,107.375,107.39,107.375,107.39,178200000.0
2008-02-04 07:40:00,107.39,107.39,107.39,107.39,160000000.0
2008-02-04 07:41:00,107.39,107.39,107.365,107.365,418300000.0
2008-02-04 07:42:00,107.365,107.365,107.32,107.32,421200000.0
2008-02-04 07:43:00,107.32,107.395,107.32,107.34,502500000.0
2008-02-04 07:44:00,107.34,107.355,107.305,107.305,947400000.0
2008-02-04 07:45:00,107.305,107.31,107.29,107.31,544000000.0
2008-02-04 07:46:00,107.31,107.325,107.31,107.325,336000000.0
2008-02-04 07:47:00,107.325,107.345,107.325,107.345,416000000.0
2008-02-04 07:48:00,107.345,107.35,107.34,107.35,384000000.0
2008-02-04 07:49:00,107.35,107.37,107.35,107.355,344000000.0
2008-02-04 07:50:00,107.355,107.41,107.355,107.4,704000000.0
2008-02-04 07:51:00,107.4,107.415,107.4,107.405,339200000.0
2008-02-04 07:52:00,107.405,107.41,107.4,107.4,15000000.0
2008-02-04 07:53:00,107.4,107.425,107.4,107.42,18000000.0
2008-02-04 07:54:00,107.415,107.455,107.415,107.45,75900000.0
2008-02-04 07:55:00,107.45,107.46,107.44,107.45,133600000.0
2008-02-04 07:56:00,107.45,107.465,107.445,107.455,456000000.0
2008-02-04 07:57:00,107.46,107.46,107.46,107.46,24000000.0
2008-02-04 07:58:00,107.46,107.475,107.43,107.43,425000000.0
2008-02-04 07:59:00,107.43,107.45,107.43,107.43,279400000.0
2008-02-04 08:00:00,107.43,107.445,107.42,107.445,92500000.0
2008-02-04 08:01:00,107.445,107.465,107.445,107.465,17000000.0
2008-02-04 08:02:00,107.465,107.465,107.32,107.32,316600000.0
2008-02-04 08:03:00,107.32,107.38,107.31,107.365,699300000.0
2008-02-04 08:04:00,107.365,107.395,107.365,107.39,287500000.0
2008-02-04 08:05:00,107.39,107.395,107.38,107.39,74800000.0
2008-02-04 08:06:00,107.39,107.39,107.385,107.385,130500000.0
2008-02-04 08:07:00,107.385,107.39,107.36,107.36,69000000.0
2008-02-04 08:08:00,107.36,107.365,107.35,107.36,90200000.0
2008-02-04 08:09:00,107.36,107.375,107.36,107.37,169400000.0
2008-02-04 08:10:00,107.37,107.375,107.365,107.37,200400000.0
2008-02-04 08:11:00,107.37,107.395,107.37,107.39,177400000.0
2008-02-04 08:12:00,107.39,107.395,107.37,107.375,125400000.0
2008-02-04 08:13:00,107.375,107.375,107.365,107.365,39900000.0
2008-02-04 08:14:00,107.365,107.365,107.355,107.365,76400000.0
2008-02-04 08:15:00,107.365,107.375,107.36,107.37,452900000.0
2008-02-04 08:16:00,107.37,107.37,107.35,107.37,164600000.0
2008-02-04 08:17:00,107.37,107.375,107.365,107.375,224300000.0
2008-02-04 08:18:00,107.375,107.38,107.365,107.38,330100000.0
2008-02-04 08:19:00,107.38,107.385,107.35,107.35,355900000.0
2008-02-04 08:20:00,107.35,107.355,107.33,107.335,496300000.0
2008-02-04 08:21:00,107.335,107.335,107.3,107.3,640400000.0
2008-02-04 08:22:00,107.3,107.305,107.275,107.285,632000000.0
2008-02-04 08:23:00,107.285,107.295,107.28,107.29,296000000.0
2008-02-04 08:24:00,107.29,107.295,107.285,107.295,328000000.0
2008-02-04 08:25:00,107.295,107.305,107.28,107.29,760200000.0
2008-02-04 08:26:00,107.29,107.32,107.29,107.305,594000000.0
2008-02-04 08:27:00,107.305,107.305,107.285,107.285,544300000.0
2008-02-04 08:28:00,107.285,107.295,107.275,107.28,793200000.0
2008-02-04 08:29:00,107.28,107.28,107.26,107.275,488000000.0
2008-02-04 08:30:00,107.275,107.275,107.255,107.26,392200000.0
2008-02-04 08:31:00,107.26,107.275,107.235,107.235,505300000.0
2008-02-04 08:32:00,107.24,107.255,107.23,107.25,104400000.0
2008-02-04 08:33:00,107.25,107.285,107.245,107.27,40700000.0
2008-02-04 08:34:00,107.27,107.27,107.23,107.25,45800000.0
2008-02-04 08:35:00,107.25,107.26,107.23,107.23,34600000.0
2008-02-04 08:36:00,107.22,107.255,107.215,107.225,170300000.0
2008-02-04 08:37:00,107.225,107.23,107.19,107.22,299300000.0
2008-02-04 08:38:00,107.22,107.225,107.2,107.225,12400000.0
2008-02-04 08:39:00,107.225,107.25,107.215,107.235,143900000.0
2008-02-04 08:40:00,107.235,107.24,107.185,107.21,403700000.0
2008-02-04 08:41:00,107.215,107.28,107.215,107.25,148000000.0
2008-02-04 08:42:00,107.25,107.315,107.23,107.315,174200000.0
2008-02-04 08:43:00,107.315,107.315,107.28,107.29,56500000.0
2008-02-04 08:44:00,107.29,107.29,107.24,107.24,110700000.0
2008-02-04 08:45:00,107.24,107.265,107.24,107.24,241100000.0
2008-02-04 08:46:00,107.24,107.265,107.235,107.25,83000000.0
2008-02-04 08:47:00,107.25,107.25,107.205,107.215,117300000.0
2008-02-04 08:48:00,107.215,107.24,107.2,107.21,613500000.0
2008-02-04 08:49:00,107.21,107.22,107.18,107.185,760200000.0
2008-02-04 08:50:00,107.185,107.23,107.185,107.23,721200000.0
2008-02-04 08:51:00,107.23,107.24,107.2,107.21,225500000.0
2008-02-04 08:52:00,107.21,107.23,107.21,107.22,116500000.0
2008-02-04 08:53:00,107.22,107.28,107.22,107.26,40700000.0
2008-02-04 08:54:00,107.255,107.295,107.25,107.27,221200000.0
2008-02-04 08:55:00,107.27,107.305,107.27,107.295,54700000.0
2008-02-04 08:56:00,107.295,107.315,107.28,107.285,429400000.0
2008-02-04 08:57:00,107.28,107.285,107.275,107.285,92500000.0
2008-02-04 08:58:00,107.285,107.32,107.275,107.275,24200000.0
2008-02-04 08:59:00,107.28,107.31,107.27,107.305,368300000.0
2008-02-04 09:00:00,107.3,107.3,107.27,107.295,223800000.0
2008-02-04 09:01:00,107.295,107.295,107.235,107.245,17600000.0
2008-02-04 09:02:00,107.245,107.265,107.235,107.265,22900000.0
2008-02-04 09:03:00,107.265,107.285,107.25,107.285,68500000.0
2008-02-04 09:04:00,107.285,107.34,107.275,107.33,24500000.0
2008-02-04 09:05:00,107.32,107.325,107.305,107.31,12100000.0
2008-02-04 09:06:00,107.31,107.385,107.28,107.37,274500000.0
2008-02-04 09:07:00,107.36,107.385,107.35,107.38,232600000.0
2008-02-04 09:08:00,107.38,107.41,107.375,107.41,25500000.0
2008-02-04 09:09:00,107.405,107.405,107.35,107.36,291300000.0
2008-02-04 09:10:00,107.365,107.38,107.345,107.345,260400000.0
2008-02-04 09:11:00,107.345,107.37,107.335,107.37,451500000.0
2008-02-04 09:12:00,107.37,107.395,107.36,107.365,520700000.0
2008-02-04 09:13:00,107.37,107.37,107.34,107.35,113800000.0
2008-02-04 09:14:00,107.35,107.38,107.32,107.32,270000000.0
2008-02-04 09:15:00,107.315,107.36,107.28,107.28,639600000.0
2008-02-04 09:16:00,107.28,107.31,107.28,107.3,404900000.0
2008-02-04 09:17:00,107.3,107.31,107.25,107.25,582400000.0
2008-02-04 09:18:00,107.25,107.26,107.16,107.165,204500000.0
2008-02-04 09:19:00,107.165,107.24,107.16,107.21,781000000.0
2008-02-04 09:20:00,107.21,107.23,107.17,107.17,526100000.0
2008-02-04 09:21:00,107.17,107.17,107.16,107.16,469500000.0
2008-02-04 09:22:00,107.16,107.17,107.16,107.17,299200000.0
2008-02-04 09:23:00,107.17,107.17,107.15,107.165,287800000.0
2008-02-04 09:24:00,107.165,107.17,107.15,107.17,464800000.0
2008-02-04 09:25:00,107.17,107.215,107.16,107.205,514400000.0
2008-02-04 09:26:00,107.19,107.225,107.18,107.2,313800000.0
2008-02-04 09:27:00,107.2,107.21,107.2,107.21,133700000.0
2008-02-04 09:28:00,107.21,107.23,107.195,107.23,232300000.0
2008-02-04 09:29:00,107.23,107.235,107.2,107.2,197300000.0
2008-02-04 09:30:00,107.2,107.22,107.2,107.21,188300000.0
2008-02-04 09:31:00,107.21,107.24,107.21,107.24,61000000.0
2008-02-04 09:32:00,107.24,107.26,107.24,107.26,97600000.0
2008-02-04 09:33:00,107.265,107.295,107.22,107.23,172700000.0
2008-02-04 09:34:00,107.23,107.23,107.16,107.18,298400000.0
2008-02-04 09:35:00,107.18,107.19,107.15,107.15,162700000.0
2008-02-04 09:36:00,107.15,107.18,107.13,107.17,461600000.0
2008-02-04 09:37:00,107.175,107.185,107.17,107.18,33300000.0
2008-02-04 09:38:00,107.18,107.21,107.18,107.2,85700000.0
2008-02-04 09:39:00,107.21,107.23,107.16,107.16,276600000.0
2008-02-04 09:40:00,107.16,107.16,107.1,107.105,315500000.0
2008-02-04 09:41:00,107.105,107.14,107.1,107.12,141100000.0
2008-02-04 09:42:00,107.12,107.13,107.08,107.08,140000000.0
2008-02-04 09:43:00,107.08,107.14,107.08,107.12,236300000.0
2008-02-04 09:44:00,107.12,107.13,107.12,107.12,153300000.0
2008-02-04 09:45:00,107.12,107.14,107.11,107.11,190900000.0
2008-02-04 09:46:00,107.11,107.11,107.09,107.11,204400000.0
2008-02-04 09:47:00,107.11,107.13,107.09,107.12,137000000.0
2008-02-04 09:48:00,107.12,107.15,107.12,107.14,170000000.0
2008-02-04 09:49:00,107.14,107.16,107.13,107.15,106900000.0
2008-02-04 09:50:00,107.15,107.16,107.13,107.13,81600000.0
2008-02-04 09:51:00,107.12,107.14,107.11,107.13,76900000.0
2008-02-04 09:52:00,107.13,107.14,107.11,107.12,102400000.0
2008-02-04 09:53:00,107.12,107.16,107.11,107.14,120800000.0
2008-02-04 09:54:00,107.14,107.14,107.13,107.13,97600000.0
2008-02-04 09:55:00,107.13,107.15,107.12,107.14,138700000.0
2008-02-04 09:56:00,107.14,107.18,107.14,107.17,131300000.0
2008-02-04 09:57:00,107.17,107.185,107.15,107.18,251500000.0
2008-02-04 09:58:00,107.18,107.2,107.13,107.15,298500000.0
2008-02-04 09:59:00,107.15,107.16,107.14,107.15,139300000.0
2008-02-04 10:00:00,107.15,107.17,107.14,107.17,138600000.0
2008-02-04 10:01:00,107.17,107.17,107.16,107.17,65600000.0
2008-02-04 10:02:00,107.17,107.17,107.14,107.14,61100000.0
2008-02-04 10:03:00,107.14,107.17,107.13,107.16,85100000.0
2008-02-04 10:04:00,107.15,107.16,107.14,107.14,85200000.0
2008-02-04 10:05:00,107.14,107.19,107.13,107.17,273100000.0
2008-02-04 10:06:00,107.175,107.205,107.17,107.17,198500000.0
2008-02-04 10:07:00,107.17,107.2,107.12,107.125,213200000.0
2008-02-04 10:08:00,107.12,107.19,107.1,107.18,314300000.0
2008-02-04 10:09:00,107.18,107.21,107.18,107.21,156000000.0
2008-02-04 10:10:00,107.21,107.225,107.21,107.22,125500000.0
2008-02-04 10:11:00,107.22,107.22,107.2,107.2,121300000.0
2008-02-04 10:12:00,107.2,107.23,107.2,107.225,177200000.0
2008-02-04 10:13:00,107.225,107.29,107.22,107.275,388000000.0
2008-02-04 10:14:00,107.275,107.295,107.27,107.27,102600000.0
2008-02-04 10:15:00,107.27,107.27,107.27,107.27,108000000.0
2008-02-04 10:16:00,107.27,107.27,107.25,107.25,147700000.0
2008-02-04 10:17:00,107.245,107.27,107.245,107.25,279800000.0
2008-02-04 10:18:00,107.25,107.27,107.24,107.24,215600000.0
2008-02-04 10:19:00,107.24,107.24,107.23,107.24,111200000.0
2008-02-04 10:20:00,107.24,107.27,107.24,107.27,278400000.0
2008-02-04 10:21:00,107.27,107.27,107.24,107.24,144800000.0
2008-02-04 10:22:00,107.24,107.25,107.23,107.24,201700000.0
2008-02-04 10:23:00,107.24,107.24,107.22,107.22,124800000.0
2008-02-04 10:24:00,107.22,107.23,107.215,107.23,201900000.0
2008-02-04 10:25:00,107.23,107.24,107.21,107.24,155100000.0
2008-02-04 10:26:00,107.24,107.26,107.22,107.26,223200000.0
2008-02-04 10:27:00,107.26,107.26,107.24,107.24,55800000.0
2008-02-04 10:28:00,107.24,107.27,107.24,107.26,121600000.0
2008-02-04 10:29:00,107.26,107.27,107.255,107.27,145600000.0
2008-02-04 10:30:00,107.27,107.29,107.26,107.28,275300000.0
2008-02-04 10:31:00,107.28,107.29,107.24,107.25,246800000.0
2008-02-04 10:32:00,107.25,107.285,107.25,107.27,606000000.0
2008-02-04 10:33:00,107.27,107.325,107.27,107.3,299200000.0
2008-02-04 10:34:00,107.3,107.315,107.24,107.27,171000000.0
2008-02-04 10:35:00,107.27,107.27,107.23,107.24,155600000.0
2008-02-04 10:36:00,107.24,107.29,107.24,107.28,220700000.0
2008-02-04 10:37:00,107.28,107.31,107.25,107.26,414700000.0
2008-02-04 10:38:00,107.26,107.3,107.215,107.22,360100000.0
2008-02-04 10:39:00,107.22,107.26,107.22,107.25,139400000.0
2008-02-04 10:40:00,107.25,107.265,107.24,107.24,145000000.0
2008-02-04 10:41:00,107.24,107.24,107.22,107.23,91600000.0
2008-02-04 10:42:00,107.24,107.25,107.21,107.21,197000000.0
2008-02-04 10:43:00,107.2,107.2,107.18,107.19,156900000.0
2008-02-04 10:44:00,107.19,107.24,107.19,107.23,121700000.0
2008-02-04 10:45:00,107.23,107.25,107.23,107.25,77800000.0
2008-02-04 10:46:00,107.25,107.25,107.22,107.235,65300000.0
2008-02-04 10:47:00,107.235,107.24,107.21,107.21,59500000.0
2008-02-04 10:48:00,107.205,107.225,107.19,107.195,156200000.0
2008-02-04 10:49:00,107.19,107.2,107.18,107.19,116800000.0
2008-02-04 10:50:00,107.19,107.19,107.15,107.155,76300000.0
2008-02-04 10:51:00,107.16,107.18,107.14,107.155,59800000.0
2008-02-04 10:52:00,107.155,107.155,107.11,107.125,115300000.0
2008-02-04 10:53:00,107.125,107.14,107.125,107.14,104500000.0
2008-02-04 10:54:00,107.14,107.175,107.13,107.17,185100000.0
2008-02-04 10:55:00,107.165,107.185,107.14,107.14,121500000.0
2008-02-04 10:56:00,107.14,107.155,107.1,107.125,267400000.0
2008-02-04 10:57:00,107.13,107.13,107.12,107.12,151600000.0
2008-02-04 10:58:00,107.12,107.14,107.1,107.1,114800000.0
2008-02-04 10:59:00,107.1,107.12,107.075,107.075,94300000.0
2008-02-04 11:00:00,107.07,107.08,107.04,107.06,334500000.0
2008-02-04 11:01:00,107.06,107.075,107.035,107.06,199400000.0
2008-02-04 11:02:00,107.06,107.08,107.06,107.06,145100000.0
2008-02-04 11:03:00,107.06,107.07,107.04,107.05,274100000.0
2008-02-04 11:04:00,107.05,107.06,107.04,107.05,110000000.0
2008-02-04 11:05:00,107.05,107.09,107.05,107.09,46400000.0
2008-02-04 11:06:00,107.09,107.12,107.075,107.12,160500000.0
2008-02-04 11:07:00,107.12,107.15,107.11,107.14,193000000.0
2008-02-04 11:08:00,107.14,107.15,107.135,107.14,118000000.0
2008-02-04 11:09:00,107.14,107.14,107.13,107.14,200700000.0
2008-02-04 11:10:00,107.14,107.2,107.14,107.175,227800000.0
2008-02-04 11:11:00,107.175,107.185,107.15,107.16,101000000.0
2008-02-04 11:12:00,107.16,107.17,107.15,107.15,54500000.0
2008-02-04 11:13:00,107.15,107.18,107.15,107.17,137600000.0
2008-02-04 11:14:00,107.17,107.18,107.165,107.18,60800000.0
2008-02-04 11:15:00,107.18,107.19,107.17,107.17,73500000.0
2008-02-04 11:16:00,107.17,107.18,107.17,107.17,88900000.0
2008-02-04 11:17:00,107.17,107.18,107.17,107.17,45300000.0
2008-02-04 11:18:00,107.17,107.185,107.16,107.17,63200000.0
2008-02-04 11:19:00,107.175,107.19,107.17,107.19,58200000.0
2008-02-04 11:20:00,107.19,107.2,107.17,107.17,149000000.0
2008-02-04 11:21:00,107.17,107.17,107.155,107.17,83500000.0
2008-02-04 11:22:00,107.17,107.17,107.16,107.16,81600000.0
2008-02-04 11:23:00,107.16,107.17,107.16,107.16,66000000.0
2008-02-04 11:24:00,107.16,107.21,107.16,107.2,138300000.0
2008-02-04 11:25:00,107.2,107.21,107.19,107.195,215100000.0
2008-02-04 11:26:00,107.195,107.21,107.19,107.2,54700000.0
2008-02-04 11:27:00,107.2,107.21,107.19,107.2,35000000.0
2008-02-04 11:28:00,107.2,107.21,107.16,107.18,172200000.0
2008-02-04 11:29:00,107.18,107.22,107.18,107.19,66100000.0
2008-02-04 11:30:00,107.19,107.19,107.17,107.19,115400000.0
2008-02-04 11:31:00,107.19,107.19,107.16,107.16,61600000.0
2008-02-04 11:32:00,107.17,107.18,107.14,107.18,180000000.0
2008-02-04 11:33:00,107.18,107.2,107.14,107.16,226400000.0
2008-02-04 11:34:00,107.16,107.19,107.155,107.19,58000000.0
2008-02-04 11:35:00,107.19,107.19,107.14,107.16,130200000.0
2008-02-04 11:36:00,107.16,107.16,107.125,107.14,170400000.0
2008-02-04 11:37:00,107.14,107.15,107.11,107.135,72300000.0
2008-02-04 11:38:00,107.13,107.18,107.13,107.15,79300000.0
2008-02-04 11:39:00,107.15,107.2,107.14,107.17,94400000.0
2008-02-04 11:40:00,107.17,107.185,107.15,107.185,64500000.0
2008-02-04 11:41:00,107.185,107.235,107.175,107.215,100400000.0
2008-02-04 11:42:00,107.215,107.235,107.21,107.22,81600000.0
2008-02-04 11:43:00,107.22,107.22,107.195,107.22,77900000.0
2008-02-04 11:44:00,107.22,107.24,107.185,107.21,137800000.0
2008-02-04 11:45:00,107.21,107.21,107.195,107.195,137800000.0
2008-02-04 11:46:00,107.195,107.215,107.195,107.2,86600000.0
2008-02-04 11:47:00,107.2,107.21,107.19,107.19,84600000.0
2008-02-04 11:48:00,107.19,107.2,107.17,107.18,55400000.0
2008-02-04 11:49:00,107.18,107.215,107.175,107.19,40300000.0
2008-02-04 11:50:00,107.19,107.2,107.185,107.2,77300000.0
2008-02-04 11:51:00,107.2,107.21,107.19,107.21,27100000.0
2008-02-04 11:52:00,107.21,107.21,107.19,107.2,51600000.0
2008-02-04 11:53:00,107.2,107.24,107.2,107.24,50700000.0
2008-02-04 11:54:00,107.24,107.24,107.23,107.24,43200000.0
2008-02-04 11:55:00,107.24,107.26,107.205,107.26,104600000.0
2008-02-04 11:56:00,107.26,107.28,107.235,107.255,100000000.0
2008-02-04 11:57:00,107.255,107.255,107.21,107.225,118400000.0
2008-02-04 11:58:00,107.225,107.27,107.215,107.215,162900000.0
2008-02-04 11:59:00,107.215,107.215,107.145,107.155,269800000.0
2008-02-04 12:00:00,107.155,107.19,107.15,107.16,81600000.0
2008-02-04 12:01:00,107.16,107.24,107.155,107.2,170400000.0
2008-02-04 12:02:00,107.2,107.21,107.115,107.12,108700000.0
2008-02-04 12:03:00,107.12,107.15,107.12,107.14,72600000.0
2008-02-04 12:04:00,107.14,107.16,107.13,107.16,81600000.0
2008-02-04 12:05:00,107.16,107.16,107.14,107.16,68000000.0
2008-02-04 12:06:00,107.16,107.19,107.16,107.17,47800000.0
2008-02-04 12:07:00,107.17,107.17,107.14,107.14,52900000.0
2008-02-04 12:08:00,107.14,107.15,107.12,107.15,71900000.0
2008-02-04 12:09:00,107.15,107.17,107.15,107.155,36900000.0
2008-02-04 12:10:00,107.155,107.17,107.14,107.15,39700000.0
2008-02-04 12:11:00,107.15,107.16,107.125,107.14,58800000.0
2008-02-04 12:12:00,107.14,107.16,107.135,107.16,34000000.0
2008-02-04 12:13:00,107.16,107.16,107.15,107.16,40700000.0
2008-02-04 12:14:00,107.16,107.16,107.14,107.14,30200000.0
2008-02-04 12:15:00,107.14,107.14,107.1,107.11,45800000.0
2008-02-04 12:16:00,107.11,107.2,107.11,107.2,142700000.0
2008-02-04 12:17:00,107.2,107.24,107.18,107.24,111500000.0
2008-02-04 12:18:00,107.24,107.265,107.205,107.205,193300000.0
2008-02-04 12:19:00,107.205,107.235,107.205,107.21,153000000.0
2008-02-04 12:20:00,107.21,107.24,107.21,107.235,103300000.0
2008-02-04 12:21:00,107.235,107.24,107.215,107.24,86500000.0
2008-02-04 12:22:00,107.24,107.25,107.225,107.25,120200000.0
2008-02-04 12:23:00,107.25,107.26,107.225,107.26,115300000.0
2008-02-04 12:24:00,107.26,107.26,107.235,107.235,129200000.0
2008-02-04 12:25:00,107.235,107.24,107.22,107.23,40800000.0
2008-02-04 12:26:00,107.23,107.25,107.22,107.22,98400000.0
2008-02-04 12:27:00,107.22,107.22,107.195,107.2,26800000.0
2008-02-04 12:28:00,107.2,107.215,107.17,107.175,72000000.0
2008-02-04 12:29:00,107.17,107.17,107.13,107.13,78300000.0
2008-02-04 12:30:00,107.13,107.165,107.115,107.155,157300000.0
2008-02-04 12:31:00,107.155,107.155,107.11,107.14,80800000.0
2008-02-04 12:32:00,107.14,107.155,107.11,107.12,56000000.0
2008-02-04 12:33:00,107.12,107.13,107.09,107.11,111100000.0
2008-02-04 12:34:00,107.11,107.11,107.065,107.07,122700000.0
2008-02-04 12:35:00,107.07,107.11,107.04,107.11,67900000.0
2008-02-04 12:36:00,107.11,107.125,107.07,107.08,93300000.0
2008-02-04 12:37:00,107.08,107.095,107.055,107.07,144300000.0
2008-02-04 12:38:00,107.07,107.08,107.07,107.08,24100000.0
2008-02-04 12:39:00,107.08,107.1,107.07,107.08,91600000.0
2008-02-04 12:40:00,107.09,107.12,107.09,107.1,41500000.0
2008-02-04 12:41:00,107.1,107.145,107.08,107.13,86300000.0
2008-02-04 12:42:00,107.13,107.14,107.13,107.13,22700000.0
2008-02-04 12:43:00,107.13,107.145,107.13,107.14,38400000.0
2008-02-04 12:44:00,107.14,107.145,107.11,107.145,65700000.0
2008-02-04 12:45:00,107.155,107.175,107.115,107.14,126600000.0
2008-02-04 12:46:00,107.135,107.17,107.135,107.14,69900000.0
2008-02-04 12:47:00,107.135,107.165,107.135,107.16,44700000.0
2008-02-04 12:48:00,107.16,107.185,107.145,107.17,76100000.0
2008-02-04 12:49:00,107.175,107.18,107.16,107.16,26900000.0
2008-02-04 12:50:00,107.16,107.16,107.13,107.14,61200000.0
2008-02-04 12:51:00,107.14,107.14,107.11,107.12,75800000.0
2008-02-04 12:52:00,107.12,107.18,107.12,107.17,86600000.0
2008-02-04 12:53:00,107.17,107.17,107.14,107.15,60400000.0
2008-02-04 12:54:00,107.15,107.18,107.12,107.16,92100000.0
2008-02-04 12:55:00,107.16,107.17,107.12,107.13,64900000.0
2008-02-04 12:56:00,107.13,107.13,107.12,107.12,43200000.0
2008-02-04 12:57:00,107.12,107.18,107.12,107.155,93900000.0
2008-02-04 12:58:00,107.17,107.17,107.13,107.14,48200000.0
2008-02-04 12:59:00,107.14,107.14,107.135,107.14,14400000.0
2008-02-04 13:00:00,107.135,107.21,107.12,107.17,119800000.0
2008-02-04 13:01:00,107.165,107.18,107.155,107.175,51200000.0
2008-02-04 13:02:00,107.17,107.17,107.16,107.16,52600000.0
2008-02-04 13:03:00,107.16,107.18,107.16,107.16,47600000.0
2008-02-04 13:04:00,107.16,107.215,107.135,107.2,127800000.0
2008-02-04 13:05:00,107.2,107.205,107.155,107.195,70600000.0
2008-02-04 13:06:00,107.195,107.23,107.185,107.22,36700000.0
2008-02-04 13:07:00,107.22,107.24,107.205,107.205,91100000.0
2008-02-04 13:08:00,107.21,107.24,107.21,107.23,63400000.0
2008-02-04 13:09:00,107.23,107.23,107.21,107.22,22300000.0
2008-02-04 13:10:00,107.23,107.24,107.215,107.22,22300000.0
2008-02-04 13:11:00,107.22,107.23,107.215,107.22,24800000.0
2008-02-04 13:12:00,107.225,107.29,107.215,107.255,75800000.0
2008-02-04 13:13:00,107.255,107.295,107.255,107.29,25200000.0
2008-02-04 13:14:00,107.285,107.29,107.26,107.26,55300000.0
2008-02-04 13:15:00,107.26,107.29,107.26,107.28,34300000.0
2008-02-04 13:16:00,107.28,107.29,107.26,107.26,42100000.0
2008-02-04 13:17:00,107.27,107.3,107.26,107.29,129400000.0
2008-02-04 13:18:00,107.29,107.31,107.275,107.28,126000000.0
2008-02-04 13:19:00,107.28,107.29,107.26,107.285,124100000.0
2008-02-04 13:20:00,107.285,107.33,107.285,107.31,99000000.0
2008-02-04 13:21:00,107.31,107.31,107.275,107.275,57800000.0
2008-02-04 13:22:00,107.275,107.29,107.265,107.29,82900000.0
2008-02-04 13:23:00,107.29,107.3,107.28,107.3,85000000.0
2008-02-04 13:24:00,107.3,107.3,107.275,107.285,69200000.0
2008-02-04 13:25:00,107.28,107.28,107.245,107.255,124500000.0
2008-02-04 13:26:00,107.255,107.255,107.215,107.22,167300000.0
2008-02-04 13:27:00,107.22,107.235,107.19,107.2,106000000.0
2008-02-04 13:28:00,107.205,107.21,107.2,107.2,61700000.0
2008-02-04 13:29:00,107.2,107.225,107.185,107.225,72300000.0
2008-02-04 13:30:00,107.225,107.23,107.205,107.22,39800000.0
2008-02-04 13:31:00,107.22,107.22,107.145,107.155,92700000.0
2008-02-04 13:32:00,107.155,107.17,107.155,107.165,51600000.0
2008-02-04 13:33:00,107.165,107.165,107.12,107.12,59300000.0
2008-02-04 13:34:00,107.12,107.12,107.085,107.12,102300000.0
2008-02-04 13:35:00,107.12,107.14,107.1,107.13,115500000.0
2008-02-04 13:36:00,107.13,107.14,107.105,107.12,118800000.0
2008-02-04 13:37:00,107.12,107.145,107.11,107.12,52500000.0
2008-02-04 13:38:00,107.12,107.15,107.12,107.14,86600000.0
2008-02-04 13:39:00,107.155,107.16,107.09,107.09,146400000.0
2008-02-04 13:40:00,107.09,107.09,107.075,107.085,58800000.0
2008-02-04 13:41:00,107.085,107.105,107.08,107.1,87000000.0
2008-02-04 13:42:00,107.1,107.145,107.1,107.125,134700000.0
2008-02-04 13:43:00,107.125,107.14,107.11,107.13,87600000.0
2008-02-04 13:44:00,107.13,107.13,107.12,107.13,42500000.0
2008-02-04 13:45:00,107.13,107.15,107.11,107.15,60500000.0
2008-02-04 13:46:00,107.15,107.17,107.14,107.14,56900000.0
2008-02-04 13:47:00,107.14,107.16,107.14,107.16,55500000.0
2008-02-04 13:48:00,107.16,107.16,107.14,107.145,70800000.0
2008-02-04 13:49:00,107.145,107.17,107.145,107.17,67000000.0
2008-02-04 13:50:00,107.17,107.17,107.13,107.13,78300000.0
2008-02-04 13:51:00,107.13,107.145,107.13,107.145,54300000.0
2008-02-04 13:52:00,107.145,107.145,107.13,107.13,31700000.0
2008-02-04 13:53:00,107.13,107.13,107.055,107.07,68800000.0
2008-02-04 13:54:00,107.07,107.09,107.06,107.08,63700000.0
2008-02-04 13:55:00,107.08,107.09,107.08,107.09,46400000.0
2008-02-04 13:56:00,107.09,107.09,107.055,107.055,103800000.0
2008-02-04 13:57:00,107.055,107.09,107.055,107.08,81900000.0
2008-02-04 13:58:00,107.08,107.11,107.05,107.075,136900000.0
2008-02-04 13:59:00,107.075,107.075,107.055,107.075,72000000.0
2008-02-04 14:00:00,107.08,107.08,107.02,107.02,106100000.0
2008-02-04 14:01:00,107.02,107.035,107.02,107.03,57300000.0
2008-02-04 14:02:00,107.03,107.05,107.03,107.05,51700000.0
2008-02-04 14:03:00,107.05,107.05,107.03,107.05,58700000.0
2008-02-04 14:04:00,107.05,107.05,106.99,107.0,87300000.0
2008-02-04 14:05:00,107.0,107.0,107.0,107.0,47900000.0
2008-02-04 14:06:00,107.0,107.0,106.985,106.985,43500000.0
2008-02-04 14:07:00,106.985,107.0,106.955,106.97,116900000.0
2008-02-04 14:08:00,106.975,106.99,106.975,106.98,82700000.0
2008-02-04 14:09:00,106.98,106.985,106.975,106.98,58700000.0
2008-02-04 14:10:00,106.98,106.98,106.96,106.975,43700000.0
2008-02-04 14:11:00,106.975,106.98,106.96,106.97,66600000.0
2008-02-04 14:12:00,106.97,107.0,106.97,107.0,43900000.0
2008-02-04 14:13:00,107.0,107.01,106.96,106.96,102300000.0
2008-02-04 14:14:00,106.965,106.965,106.94,106.945,100600000.0
2008-02-04 14:15:00,106.945,106.97,106.92,106.93,75700000.0
2008-02-04 14:16:00,106.93,106.965,106.895,106.895,86300000.0
2008-02-04 14:17:00,106.895,106.92,106.88,106.915,60600000.0
2008-02-04 14:18:00,106.915,106.93,106.89,106.89,100300000.0
2008-02-04 14:19:00,106.89,106.895,106.865,106.88,85400000.0
2008-02-04 14:20:00,106.875,106.91,106.76,106.765,163800000.0
2008-02-04 14:21:00,106.755,106.775,106.705,106.75,231500000.0
2008-02-04 14:22:00,106.76,106.78,106.7,106.7,209100000.0
2008-02-04 14:23:00,106.71,106.73,106.705,106.725,48700000.0
2008-02-04 14:24:00,106.725,106.775,106.725,106.755,115900000.0
2008-02-04 14:25:00,106.75,106.775,106.75,106.76,93900000.0
2008-02-04 14:26:00,106.76,106.78,106.76,106.76,44800000.0
2008-02-04 14:27:00,106.76,106.775,106.745,106.765,40000000.0
2008-02-04 14:28:00,106.76,106.785,106.76,106.775,56300000.0
2008-02-04 14:29:00,106.775,106.8,106.775,106.79,42300000.0
2008-02-04 14:30:00,106.8,106.8,106.75,106.785,58400000.0
2008-02-04 14:31:00,106.78,106.815,106.775,106.81,61500000.0
2008-02-04 14:32:00,106.805,106.825,106.805,106.82,46900000.0
2008-02-04 14:33:00,106.815,106.835,106.805,106.815,69400000.0
2008-02-04 14:34:00,106.815,106.865,106.805,106.83,62300000.0
2008-02-04 14:35:00,106.845,106.855,106.83,106.855,44900000.0
2008-02-04 14:36:00,106.855,106.875,106.845,106.875,35300000.0
2008-02-04 14:37:00,106.88,106.88,106.86,106.87,40300000.0
2008-02-04 14:38:00,106.87,106.905,106.865,106.875,106700000.0
2008-02-04 14:39:00,106.875,106.905,106.865,106.875,75200000.0
2008-02-04 14:40:00,106.875,106.88,106.855,106.86,156500000.0
2008-02-04 14:41:00,106.86,106.86,106.835,106.845,56000000.0
2008-02-04 14:42:00,106.85,106.85,106.83,106.84,45800000.0
2008-02-04 14:43:00,106.84,106.84,106.795,106.8,62500000.0
2008-02-04 14:44:00,106.805,106.81,106.775,106.8,41300000.0
2008-02-04 14:45:00,106.805,106.855,106.805,106.855,110000000.0
2008-02-04 14:46:00,106.855,106.895,106.845,106.895,81800000.0
2008-02-04 14:47:00,106.895,106.925,106.875,106.89,124800000.0
2008-02-04 14:48:00,106.895,106.96,106.895,106.915,84100000.0
2008-02-04 14:49:00,106.915,106.92,106.88,106.885,175000000.0
2008-02-04 14:50:00,106.885,106.895,106.87,106.87,35400000.0
2008-02-04 14:51:00,106.875,106.875,106.84,106.845,41000000.0
2008-02-04 14:52:00,106.845,106.865,106.845,106.86,82200000.0
2008-02-04 14:53:00,106.865,106.865,106.85,106.85,7500000.0
2008-02-04 14:54:00,106.85,106.855,106.845,106.855,15600000.0
2008-02-04 14:55:00,106.855,106.865,106.845,106.85,27900000.0
2008-02-04 14:56:00,106.85,106.85,106.775,106.79,242100000.0
2008-02-04 14:57:00,106.79,106.825,106.785,106.815,182200000.0
2008-02-04 14:58:00,106.815,106.835,106.775,106.785,173300000.0
2008-02-04 14:59:00,106.785,106.855,106.785,106.815,151200000.0
2008-02-04 15:00:00,106.815,106.845,106.805,106.815,310900000.0
2008-02-04 15:01:00,106.815,106.875,106.815,106.855,84300000.0
2008-02-04 15:02:00,106.855,106.895,106.815,106.895,394300000.0
2008-02-04 15:03:00,106.895,106.9,106.865,106.865,87500000.0
2008-02-04 15:04:00,106.86,106.87,106.845,106.87,46800000.0
2008-02-04 15:05:00,106.865,106.875,106.85,106.86,93600000.0
2008-02-04 15:06:00,106.855,106.9,106.845,106.895,117700000.0
2008-02-04 15:07:00,106.895,106.905,106.87,106.875,86800000.0
2008-02-04 15:08:00,106.87,106.885,106.83,106.88,92300000.0
2008-02-04 15:09:00,106.875,106.9,106.87,106.895,91400000.0
2008-02-04 15:10:00,106.885,106.9,106.825,106.835,116400000.0
2008-02-04 15:11:00,106.845,106.875,106.845,106.865,233200000.0
2008-02-04 15:12:00,106.865,106.885,106.855,106.885,219500000.0
2008-02-04 15:13:00,106.885,106.895,106.885,106.885,81700000.0
2008-02-04 15:14:00,106.885,106.895,106.865,106.895,110600000.0
2008-02-04 15:15:00,106.895,106.925,106.885,106.895,199000000.0
2008-02-04 15:16:00,106.895,106.94,106.895,106.935,105300000.0
2008-02-04 15:17:00,106.935,106.935,106.915,106.925,135900000.0
2008-02-04 15:18:00,106.925,106.945,106.905,106.93,85600000.0
2008-02-04 15:19:00,106.93,106.965,106.89,106.965,191100000.0
2008-02-04 15:20:00,106.96,106.995,106.96,106.98,124300000.0
2008-02-04 15:21:00,106.98,107.065,106.975,107.055,234400000.0
2008-02-04 15:22:00,107.055,107.15,107.045,107.15,235100000.0
2008-02-04 15:23:00,107.15,107.22,107.14,107.15,134100000.0
2008-02-04 15:24:00,107.15,107.185,107.15,107.155,103300000.0
2008-02-04 15:25:00,107.155,107.165,107.135,107.145,145900000.0
2008-02-04 15:26:00,107.145,107.145,107.105,107.125,232400000.0
2008-02-04 15:27:00,107.125,107.155,107.115,107.135,239500000.0
2008-02-04 15:28:00,107.14,107.175,107.125,107.135,238900000.0
2008-02-04 15:29:00,107.125,107.145,107.105,107.115,213500000.0
2008-02-04 15:30:00,107.115,107.155,107.115,107.155,208300000.0
2008-02-04 15:31:00,107.155,107.205,107.155,107.205,167900000.0
2008-02-04 15:32:00,107.205,107.225,107.185,107.185,156900000.0
2008-02-04 15:33:00,107.185,107.185,107.165,107.165,182300000.0
2008-02-04 15:34:00,107.165,107.17,107.125,107.145,182900000.0
2008-02-04 15:35:00,107.145,107.155,107.105,107.155,173000000.0
2008-02-04 15:36:00,107.155,107.175,107.135,107.145,235100000.0
2008-02-04 15:37:00,107.145,107.265,107.145,107.245,244600000.0
2008-02-04 15:38:00,107.245,107.33,107.245,107.255,407500000.0
2008-02-04 15:39:00,107.265,107.295,107.245,107.275,363000000.0
2008-02-04 15:40:00,107.275,107.285,107.245,107.255,138900000.0
2008-02-04 15:41:00,107.255,107.275,107.255,107.255,292900000.0
2008-02-04 15:42:00,107.255,107.285,107.245,107.245,189400000.0
2008-02-04 15:43:00,107.245,107.255,107.245,107.255,90700000.0
2008-02-04 15:44:00,107.24,107.255,107.24,107.245,78100000.0
2008-02-04 15:45:00,107.245,107.265,107.245,107.265,97100000.0
2008-02-04 15:46:00,107.265,107.265,107.245,107.255,84800000.0
2008-02-04 15:47:00,107.255,107.265,107.245,107.26,98700000.0
2008-02-04 15:48:00,107.255,107.265,107.205,107.225,152400000.0
2008-02-04 15:49:00,107.225,107.245,107.205,107.205,151000000.0
2008-02-04 15:50:00,107.215,107.225,107.175,107.185,118000000.0
2008-02-04 15:51:00,107.185,107.245,107.175,107.235,159600000.0
2008-02-04 15:52:00,107.235,107.305,107.235,107.305,149000000.0
2008-02-04 15:53:00,107.295,107.295,107.265,107.265,213400000.0
2008-02-04 15:54:00,107.265,107.285,107.235,107.235,292600000.0
2008-02-04 15:55:00,107.235,107.255,107.225,107.245,260700000.0
2008-02-04 15:56:00,107.245,107.255,107.235,107.255,59500000.0
2008-02-04 15:57:00,107.255,107.275,107.245,107.25,78700000.0
2008-02-04 15:58:00,107.25,107.285,107.245,107.255,138900000.0
2008-02-04 15:59:00,107.255,107.29,107.245,107.29,174900000.0
2008-02-04 16:00:00,107.29,107.29,107.27,107.28,50100000.0
2008-02-04 16:01:00,107.28,107.28,107.22,107.22,101000000.0
2008-02-04 16:02:00,107.225,107.25,107.215,107.215,59700000.0
2008-02-04 16:03:00,107.205,107.245,107.195,107.235,290300000.0
2008-02-04 16:04:00,107.235,107.245,107.205,107.225,265900000.0
2008-02-04 16:05:00,107.22,107.285,107.205,107.27,184500000.0
2008-02-04 16:06:00,107.265,107.265,107.205,107.225,150600000.0
2008-02-04 16:07:00,107.225,107.255,107.215,107.235,207900000.0
2008-02-04 16:08:00,107.235,107.275,107.235,107.275,186800000.0
2008-02-04 16:09:00,107.275,107.32,107.275,107.31,93800000.0
2008-02-04 16:10:00,107.315,107.32,107.295,107.31,76600000.0
2008-02-04 16:11:00,107.31,107.34,107.3,107.31,160500000.0
2008-02-04 16:12:00,107.31,107.34,107.305,107.305,325400000.0
2008-02-04 16:13:00,107.305,107.365,107.305,107.355,149900000.0
2008-02-04 16:14:00,107.355,107.355,107.33,107.335,165800000.0
2008-02-04 16:15:00,107.335,107.335,107.305,107.305,131700000.0
2008-02-04 16:16:00,107.305,107.325,107.305,107.325,207800000.0
2008-02-04 16:17:00,107.325,107.365,107.275,107.305,299500000.0
2008-02-04 16:18:00,107.305,107.375,107.285,107.375,225100000.0
2008-02-04 16:19:00,107.375,107.385,107.345,107.365,107600000.0
2008-02-04 16:20:00,107.365,107.405,107.36,107.405,93100000.0
2008-02-04 16:21:00,107.405,107.405,107.355,107.38,100600000.0
2008-02-04 16:22:00,107.375,107.385,107.36,107.365,118100000.0
2008-02-04 16:23:00,107.365,107.405,107.355,107.385,134400000.0
2008-02-04 16:24:00,107.385,107.385,107.35,107.36,144300000.0
2008-02-04 16:25:00,107.36,107.365,107.335,107.365,160900000.0
2008-02-04 16:26:00,107.365,107.365,107.315,107.315,72100000.0
2008-02-04 16:27:00,107.325,107.335,107.31,107.32,91100000.0
2008-02-04 16:28:00,107.325,107.36,107.325,107.355,37500000.0
2008-02-04 16:29:00,107.355,107.355,107.335,107.355,97200000.0
2008-02-04 16:30:00,107.355,107.37,107.335,107.345,138800000.0
2008-02-04 16:31:00,107.345,107.345,107.295,107.305,125900000.0
2008-02-04 16:32:00,107.305,107.31,107.295,107.295,148900000.0
2008-02-04 16:33:00,107.295,107.295,107.225,107.25,139000000.0
2008-02-04 16:34:00,107.245,107.275,107.245,107.265,103100000.0
2008-02-04 16:35:00,107.265,107.275,107.245,107.26,110800000.0
2008-02-04 16:36:00,107.26,107.265,107.225,107.245,99900000.0
2008-02-04 16:37:00,107.25,107.28,107.235,107.265,89300000.0
2008-02-04 16:38:00,107.265,107.28,107.24,107.24,117800000.0
2008-02-04 16:39:00,107.245,107.26,107.215,107.225,124800000.0
2008-02-04 16:40:00,107.225,107.23,107.125,107.125,155800000.0
2008-02-04 16:41:00,107.13,107.195,107.125,107.175,121200000.0
2008-02-04 16:42:00,107.175,107.195,107.135,107.145,107300000.0
2008-02-04 16:43:00,107.145,107.225,107.135,107.215,126100000.0
2008-02-04 16:44:00,107.215,107.245,107.215,107.235,66700000.0
2008-02-04 16:45:00,107.23,107.26,107.2,107.245,42600000.0
2008-02-04 16:46:00,107.245,107.25,107.205,107.225,79300000.0
2008-02-04 16:47:00,107.225,107.225,107.18,107.19,94300000.0
2008-02-04 16:48:00,107.19,107.2,107.13,107.155,98800000.0
2008-02-04 16:49:00,107.155,107.165,107.135,107.135,147300000.0
2008-02-04 16:50:00,107.135,107.15,107.125,107.13,238700000.0
2008-02-04 16:51:00,107.13,107.13,107.095,107.1,125200000.0
2008-02-04 16:52:00,107.1,107.19,107.09,107.19,89200000.0
2008-02-04 16:53:00,107.19,107.19,107.12,107.145,405400000.0
2008-02-04 16:54:00,107.145,107.27,107.135,107.27,140600000.0
2008-02-04 16:55:00,107.27,107.29,107.25,107.28,133900000.0
2008-02-04 16:56:00,107.28,107.3,107.25,107.285,92400000.0
2008-02-04 16:57:00,107.285,107.32,107.265,107.285,50300000.0
2008-02-04 16:58:00,107.285,107.345,107.265,107.275,140200000.0
2008-02-04 16:59:00,107.275,107.35,107.255,107.275,161400000.0
2008-02-04 17:00:00,107.275,107.275,107.225,107.255,342200000.0
2008-02-04 17:01:00,107.255,107.275,107.205,107.215,100900000.0
2008-02-04 17:02:00,107.215,107.215,107.155,107.155,144000000.0
2008-02-04 17:03:00,107.155,107.165,107.13,107.165,150900000.0
2008-02-04 17:04:00,107.165,107.24,107.165,107.24,111800000.0
2008-02-04 17:05:00,107.24,107.285,107.225,107.275,179500000.0
2008-02-04 17:06:00,107.275,107.275,107.225,107.23,189500000.0
2008-02-04 17:07:00,107.23,107.255,107.165,107.165,179700000.0
2008-02-04 17:08:00,107.165,107.185,107.155,107.17,94200000.0
2008-02-04 17:09:00,107.17,107.205,107.15,107.175,138300000.0
2008-02-04 17:10:00,107.175,107.215,107.165,107.205,243800000.0
2008-02-04 17:11:00,107.205,107.235,107.185,107.235,133900000.0
2008-02-04 17:12:00,107.235,107.305,107.215,107.295,192700000.0
2008-02-04 17:13:00,107.295,107.365,107.265,107.275,195200000.0
2008-02-04 17:14:00,107.275,107.325,107.235,107.235,127100000.0
2008-02-04 17:15:00,107.235,107.295,107.225,107.285,252700000.0
2008-02-04 17:16:00,107.285,107.305,107.275,107.275,123300000.0
2008-02-04 17:17:00,107.275,107.285,107.255,107.275,90600000.0
2008-02-04 17:18:00,107.275,107.275,107.26,107.275,80000000.0
2008-02-04 17:19:00,107.275,107.285,107.25,107.255,200900000.0
2008-02-04 17:20:00,107.255,107.265,107.205,107.215,160100000.0
2008-02-04 17:21:00,107.215,107.27,107.21,107.27,121800000.0
2008-02-04 17:22:00,107.25,107.28,107.24,107.265,157000000.0
2008-02-04 17:23:00,107.265,107.3,107.26,107.29,158200000.0
2008-02-04 17:24:00,107.29,107.36,107.29,107.35,163700000.0
2008-02-04 17:25:00,107.35,107.36,107.24,107.295,208600000.0
2008-02-04 17:26:00,107.295,107.345,107.25,107.26,143900000.0
2008-02-04 17:27:00,107.26,107.26,107.215,107.25,204900000.0
2008-02-04 17:28:00,107.25,107.26,107.22,107.22,107300000.0
2008-02-04 17:29:00,107.22,107.255,107.22,107.24,150600000.0
2008-02-04 17:30:00,107.24,107.24,107.16,107.18,166400000.0
2008-02-04 17:31:00,107.18,107.2,107.16,107.18,163600000.0
2008-02-04 17:32:00,107.18,107.18,107.115,107.13,182700000.0
2008-02-04 17:33:00,107.13,107.19,107.13,107.18,81500000.0
2008-02-04 17:34:00,107.18,107.19,107.11,107.11,133600000.0
2008-02-04 17:35:00,107.12,107.12,107.06,107.08,166600000.0
2008-02-04 17:36:00,107.08,107.08,107.04,107.04,148700000.0
2008-02-04 17:37:00,107.04,107.09,107.01,107.06,136900000.0
2008-02-04 17:38:00,107.06,107.09,107.06,107.08,118300000.0
2008-02-04 17:39:00,107.08,107.135,107.075,107.11,183000000.0
2008-02-04 17:40:00,107.11,107.11,107.07,107.09,77600000.0
2008-02-04 17:41:00,107.09,107.14,107.08,107.13,107400000.0
2008-02-04 17:42:00,107.13,107.13,107.115,107.12,332700000.0
2008-02-04 17:43:00,107.13,107.15,107.12,107.15,63700000.0
2008-02-04 17:44:00,107.15,107.17,107.115,107.17,108800000.0
2008-02-04 17:45:00,107.17,107.21,107.16,107.18,103400000.0
2008-02-04 17:46:00,107.18,107.18,107.14,107.17,97600000.0
2008-02-04 17:47:00,107.17,107.2,107.15,107.2,73600000.0
2008-02-04 17:48:00,107.2,107.2,107.16,107.18,113900000.0
2008-02-04 17:49:00,107.18,107.21,107.16,107.19,315900000.0
2008-02-04 17:50:00,107.19,107.2,107.12,107.14,156500000.0
2008-02-04 17:51:00,107.14,107.16,107.11,107.12,87500000.0
2008-02-04 17:52:00,107.12,107.17,107.12,107.16,111900000.0
2008-02-04 17:53:00,107.16,107.2,107.15,107.17,154900000.0
2008-02-04 17:54:00,107.17,107.21,107.17,107.2,96800000.0
2008-02-04 17:55:00,107.2,107.23,107.19,107.2,91600000.0
2008-02-04 17:56:00,107.2,107.21,107.17,107.2,102300000.0
2008-02-04 17:57:00,107.2,107.22,107.18,107.215,104500000.0
2008-02-04 17:58:00,107.215,107.23,107.2,107.23,151600000.0
2008-02-04 17:59:00,107.23,107.29,107.21,107.27,138700000.0
2008-02-04 18:00:00,107.27,107.28,107.21,107.22,155300000.0
2008-02-04 18:01:00,107.22,107.23,107.19,107.22,138100000.0
2008-02-04 18:02:00,107.22,107.24,107.21,107.21,98800000.0
2008-02-04 18:03:00,107.21,107.22,107.2,107.2,56400000.0
2008-02-04 18:04:00,107.2,107.23,107.17,107.19,119200000.0
2008-02-04 18:05:00,107.19,107.19,107.155,107.16,118300000.0
2008-02-04 18:06:00,107.165,107.18,107.13,107.15,108300000.0
2008-02-04 18:07:00,107.15,107.17,107.15,107.17,56400000.0
2008-02-04 18:08:00,107.17,107.185,107.165,107.18,48100000.0
2008-02-04 18:09:00,107.18,107.28,107.18,107.25,145700000.0
2008-02-04 18:10:00,107.25,107.25,107.19,107.21,141500000.0
2008-02-04 18:11:00,107.21,107.24,107.18,107.22,147100000.0
2008-02-04 18:12:00,107.22,107.265,107.2,107.245,107600000.0
2008-02-04 18:13:00,107.245,107.29,107.245,107.26,41600000.0
2008-02-04 18:14:00,107.26,107.305,107.26,107.28,100800000.0
2008-02-04 18:15:00,107.28,107.31,107.28,107.29,67600000.0
2008-02-04 18:16:00,107.295,107.33,107.29,107.29,114800000.0
2008-02-04 18:17:00,107.29,107.29,107.255,107.28,62000000.0
2008-02-04 18:18:00,107.28,107.3,107.27,107.285,98000000.0
2008-02-04 18:19:00,107.285,107.31,107.275,107.29,129800000.0
2008-02-04 18:20:00,107.29,107.29,107.215,107.215,118600000.0
2008-02-04 18:21:00,107.215,107.28,107.215,107.265,106700000.0
2008-02-04 18:22:00,107.265,107.28,107.26,107.28,73500000.0
2008-02-04 18:23:00,107.28,107.34,107.27,107.27,151000000.0
2008-02-04 18:24:00,107.27,107.27,107.24,107.26,107200000.0
2008-02-04 18:25:00,107.26,107.27,107.25,107.27,71100000.0
2008-02-04 18:26:00,107.27,107.38,107.27,107.38,145100000.0
2008-02-04 18:27:00,107.39,107.39,107.29,107.31,161500000.0
2008-02-04 18:28:00,107.31,107.33,107.31,107.32,76600000.0
2008-02-04 18:29:00,107.32,107.33,107.31,107.32,71400000.0
2008-02-04 18:30:00,107.32,107.365,107.32,107.365,77100000.0
2008-02-04 18:31:00,107.37,107.41,107.36,107.41,74000000.0
2008-02-04 18:32:00,107.41,107.41,107.375,107.395,73800000.0
2008-02-04 18:33:00,107.395,107.4,107.38,107.4,60800000.0
2008-02-04 18:34:00,107.4,107.4,107.36,107.37,86500000.0
2008-02-04 18:35:00,107.37,107.37,107.34,107.34,81800000.0
2008-02-04 18:36:00,107.34,107.34,107.31,107.32,150600000.0
2008-02-04 18:37:00,107.32,107.435,107.31,107.41,145200000.0
2008-02-04 18:38:00,107.41,107.435,107.405,107.41,92300000.0
2008-02-04 18:39:00,107.415,107.415,107.39,107.4,73100000.0
2008-02-04 18:40:00,107.4,107.41,107.39,107.39,89100000.0
2008-02-04 18:41:00,107.39,107.47,107.375,107.47,113400000.0
2008-02-04 18:42:00,107.47,107.47,107.36,107.38,226300000.0
2008-02-04 18:43:00,107.38,107.415,107.36,107.415,104400000.0
2008-02-04 18:44:00,107.415,107.415,107.395,107.4,58800000.0
2008-02-04 18:45:00,107.4,107.4,107.39,107.395,47500000.0
2008-02-04 18:46:00,107.395,107.405,107.395,107.405,46900000.0
2008-02-04 18:47:00,107.405,107.445,107.39,107.445,56300000.0
2008-02-04 18:48:00,107.445,107.445,107.4,107.41,80700000.0
2008-02-04 18:49:00,107.41,107.42,107.37,107.405,83800000.0
2008-02-04 18:50:00,107.405,107.435,107.39,107.435,50200000.0
2008-02-04 18:51:00,107.435,107.435,107.41,107.41,58800000.0
2008-02-04 18:52:00,107.415,107.455,107.41,107.445,66700000.0
2008-02-04 18:53:00,107.445,107.455,107.44,107.455,51900000.0
2008-02-04 18:54:00,107.455,107.48,107.445,107.465,53300000.0
2008-02-04 18:55:00,107.46,107.48,107.445,107.475,85900000.0
2008-02-04 18:56:00,107.475,107.495,107.465,107.465,110400000.0
2008-02-04 18:57:00,107.47,107.48,107.45,107.46,92300000.0
2008-02-04 18:58:00,107.46,107.46,107.41,107.44,138800000.0
2008-02-04 18:59:00,107.44,107.5,107.42,107.5,156600000.0
2008-02-04 19:00:00,107.5,107.5,107.43,107.43,128000000.0
2008-02-04 19:01:00,107.43,107.43,107.395,107.4,93100000.0
2008-02-04 19:02:00,107.4,107.4,107.375,107.4,47400000.0
2008-02-04 19:03:00,107.4,107.4,107.35,107.38,72600000.0
2008-02-04 19:04:00,107.37,107.37,107.335,107.37,77400000.0
2008-02-04 19:05:00,107.37,107.37,107.345,107.35,64300000.0
2008-02-04 19:06:00,107.34,107.36,107.325,107.325,103400000.0
2008-02-04 19:07:00,107.325,107.34,107.315,107.34,47400000.0
2008-02-04 19:08:00,107.34,107.36,107.32,107.34,59200000.0
2008-02-04 19:09:00,107.34,107.35,107.31,107.33,62900000.0
2008-02-04 19:10:00,107.33,107.33,107.27,107.3,127700000.0
2008-02-04 19:11:00,107.3,107.33,107.28,107.33,141700000.0
2008-02-04 19:12:00,107.33,107.36,107.31,107.34,120800000.0
2008-02-04 19:13:00,107.34,107.37,107.32,107.35,99900000.0
2008-02-04 19:14:00,107.35,107.38,107.33,107.37,64800000.0
2008-02-04 19:15:00,107.37,107.38,107.345,107.345,54300000.0
2008-02-04 19:16:00,107.345,107.36,107.32,107.33,68200000.0
2008-02-04 19:17:00,107.32,107.37,107.32,107.34,81200000.0
2008-02-04 19:18:00,107.34,107.37,107.34,107.37,20900000.0
2008-02-04 19:19:00,107.37,107.405,107.355,107.405,29200000.0
2008-02-04 19:20:00,107.405,107.405,107.37,107.37,50900000.0
2008-02-04 19:21:00,107.37,107.37,107.3,107.31,216900000.0
2008-02-04 19:22:00,107.31,107.33,107.29,107.3,148200000.0
2008-02-04 19:23:00,107.3,107.305,107.28,107.29,62600000.0
2008-02-04 19:24:00,107.29,107.32,107.29,107.32,31200000.0
2008-02-04 19:25:00,107.32,107.32,107.29,107.29,58000000.0
2008-02-04 19:26:00,107.29,107.29,107.285,107.29,16300000.0
2008-02-04 19:27:00,107.275,107.29,107.275,107.28,58600000.0
2008-02-04 19:28:00,107.28,107.28,107.26,107.26,62100000.0
2008-02-04 19:29:00,107.26,107.26,107.24,107.24,73400000.0
2008-02-04 19:30:00,107.24,107.24,107.195,107.21,81900000.0
2008-02-04 19:31:00,107.195,107.22,107.19,107.22,51300000.0
2008-02-04 19:32:00,107.22,107.25,107.205,107.22,69800000.0
2008-02-04 19:33:00,107.22,107.285,107.21,107.285,131700000.0
2008-02-04 19:34:00,107.295,107.37,107.285,107.35,106300000.0
2008-02-04 19:35:00,107.35,107.37,107.345,107.36,37200000.0
2008-02-04 19:36:00,107.36,107.36,107.335,107.34,14700000.0
2008-02-04 19:37:00,107.335,107.35,107.31,107.325,47600000.0
2008-02-04 19:38:00,107.325,107.33,107.305,107.31,35300000.0
2008-02-04 19:39:00,107.31,107.325,107.31,107.32,45300000.0
2008-02-04 19:40:00,107.32,107.35,107.32,107.33,100400000.0
2008-02-04 19:41:00,107.33,107.35,107.325,107.325,60100000.0
2008-02-04 19:42:00,107.325,107.33,107.325,107.33,28300000.0
2008-02-04 19:43:00,107.33,107.33,107.32,107.32,14400000.0
2008-02-04 19:44:00,107.32,107.33,107.3,107.3,32600000.0
2008-02-04 19:45:00,107.3,107.335,107.3,107.33,53300000.0
2008-02-04 19:46:00,107.33,107.33,107.28,107.31,89200000.0
2008-02-04 19:47:00,107.31,107.32,107.29,107.31,110200000.0
2008-02-04 19:48:00,107.315,107.37,107.315,107.36,116300000.0
2008-02-04 19:49:00,107.36,107.38,107.345,107.38,96000000.0
2008-02-04 19:50:00,107.38,107.38,107.365,107.38,25800000.0
2008-02-04 19:51:00,107.38,107.38,107.345,107.37,78300000.0
2008-02-04 19:52:00,107.37,107.39,107.33,107.34,72200000.0
2008-02-04 19:53:00,107.34,107.35,107.335,107.35,21300000.0
2008-02-04 19:54:00,107.35,107.36,107.35,107.35,53100000.0
2008-02-04 19:55:00,107.35,107.36,107.315,107.36,104100000.0
2008-02-04 19:56:00,107.36,107.38,107.36,107.37,63800000.0
2008-02-04 19:57:00,107.36,107.365,107.335,107.36,39200000.0
2008-02-04 19:58:00,107.36,107.36,107.34,107.345,39200000.0
2008-02-04 19:59:00,107.345,107.345,107.31,107.31,54000000.0
2008-02-04 20:00:00,107.31,107.325,107.3,107.32,35800000.0
2008-02-04 20:01:00,107.32,107.32,107.29,107.29,32100000.0
2008-02-04 20:02:00,107.29,107.32,107.275,107.32,100800000.0
2008-02-04 20:03:00,107.32,107.375,107.32,107.37,45900000.0
2008-02-04 20:04:00,107.37,107.37,107.37,107.37,28800000.0
2008-02-04 20:05:00,107.37,107.37,107.31,107.315,97800000.0
2008-02-04 20:06:00,107.32,107.32,107.295,107.295,39500000.0
2008-02-04 20:07:00,107.3,107.3,107.27,107.28,69900000.0
2008-02-04 20:08:00,107.28,107.28,107.235,107.245,152100000.0
2008-02-04 20:09:00,107.255,107.3,107.255,107.295,101600000.0
2008-02-04 20:10:00,107.3,107.35,107.3,107.33,121600000.0
2008-02-04 20:11:00,107.33,107.33,107.32,107.32,20000000.0
2008-02-04 20:12:00,107.32,107.32,107.3,107.305,55200000.0
2008-02-04 20:13:00,107.305,107.305,107.295,107.295,107200000.0
2008-02-04 20:14:00,107.295,107.31,107.295,107.31,146400000.0
2008-02-04 20:15:00,107.31,107.36,107.295,107.34,65900000.0
2008-02-04 20:16:00,107.34,107.34,107.335,107.34,24800000.0
2008-02-04 20:17:00,107.34,107.345,107.325,107.34,24800000.0
2008-02-04 20:18:00,107.34,107.36,107.325,107.345,124800000.0
2008-02-04 20:19:00,107.345,107.37,107.34,107.355,126500000.0
2008-02-04 20:20:00,107.355,107.36,107.34,107.36,48000000.0
2008-02-04 20:21:00,107.36,107.36,107.32,107.35,54500000.0
2008-02-04 20:22:00,107.34,107.37,107.335,107.37,22300000.0
2008-02-04 20:23:00,107.355,107.39,107.355,107.38,30100000.0
2008-02-04 20:24:00,107.38,107.38,107.36,107.36,19200000.0
2008-02-04 20:25:00,107.36,107.36,107.335,107.34,41900000.0
2008-02-04 20:26:00,107.33,107.33,107.3,107.33,71200000.0
2008-02-04 20:27:00,107.33,107.36,107.33,107.36,40000000.0
2008-02-04 20:28:00,107.36,107.36,107.345,107.35,44800000.0
2008-02-04 20:29:00,107.35,107.37,107.35,107.36,44900000.0
2008-02-04 20:30:00,107.36,107.38,107.345,107.36,119200000.0
2008-02-04 20:31:00,107.36,107.36,107.34,107.35,55200000.0
2008-02-04 20:32:00,107.35,107.37,107.335,107.37,58300000.0
2008-02-04 20:33:00,107.37,107.37,107.345,107.37,100000000.0
2008-02-04 20:34:00,107.355,107.37,107.35,107.37,64800000.0
2008-02-04 20:35:00,107.37,107.375,107.355,107.355,46500000.0
2008-02-04 20:36:00,107.355,107.365,107.355,107.365,115700000.0
2008-02-04 20:37:00,107.365,107.38,107.36,107.38,61900000.0
2008-02-04 20:38:00,107.38,107.415,107.38,107.415,53100000.0
2008-02-04 20:39:00,107.415,107.42,107.405,107.41,79300000.0
2008-02-04 20:40:00,107.41,107.42,107.38,107.405,196000000.0
2008-02-04 20:41:00,107.4,107.44,107.4,107.44,76900000.0
2008-02-04 20:42:00,107.44,107.44,107.4,107.42,107700000.0
2008-02-04 20:43:00,107.42,107.45,107.42,107.44,103700000.0
2008-02-04 20:44:00,107.44,107.51,107.44,107.49,193900000.0
2008-02-04 20:45:00,107.49,107.53,107.49,107.52,164500000.0
2008-02-04 20:46:00,107.52,107.52,107.5,107.5,8600000.0
2008-02-04 20:47:00,107.505,107.52,107.48,107.48,113700000.0
2008-02-04 20:48:00,107.48,107.48,107.47,107.47,15200000.0
2008-02-04 20:49:00,107.465,107.49,107.465,107.48,82400000.0
2008-02-04 20:50:00,107.48,107.48,107.41,107.44,167200000.0
2008-02-04 20:51:00,107.44,107.46,107.42,107.45,55200000.0
2008-02-04 20:52:00,107.45,107.46,107.44,107.45,64800000.0
2008-02-04 20:53:00,107.45,107.47,107.45,107.46,53800000.0
2008-02-04 20:54:00,107.46,107.47,107.44,107.45,73600000.0
2008-02-04 20:55:00,107.46,107.51,107.46,107.5,46700000.0
2008-02-04 20:56:00,107.485,107.49,107.485,107.49,19900000.0
2008-02-04 20:57:00,107.49,107.49,107.475,107.49,59300000.0
2008-02-04 20:58:00,107.49,107.5,107.485,107.485,48800000.0
2008-02-04 20:59:00,107.485,107.5,107.485,107.5,58400000.0
2008-02-04 21:00:00,107.5,107.5,107.48,107.48,68400000.0
2008-02-04 21:01:00,107.48,107.48,107.475,107.475,62400000.0
2008-02-04 21:02:00,107.475,107.49,107.475,107.49,52300000.0
2008-02-04 21:03:00,107.49,107.49,107.46,107.47,85700000.0
2008-02-04 21:04:00,107.47,107.47,107.455,107.455,48900000.0
2008-02-04 21:05:00,107.455,107.455,107.42,107.43,66300000.0
2008-02-04 21:06:00,107.43,107.44,107.42,107.42,57000000.0
2008-02-04 21:07:00,107.42,107.46,107.395,107.46,163400000.0
2008-02-04 21:08:00,107.46,107.48,107.46,107.48,18500000.0
2008-02-04 21:09:00,107.48,107.49,107.46,107.49,83200000.0
2008-02-04 21:10:00,107.49,107.49,107.44,107.44,59200000.0
2008-02-04 21:11:00,107.44,107.445,107.44,107.445,9600000.0
2008-02-04 21:12:00,107.445,107.445,107.395,107.42,92700000.0
2008-02-04 21:13:00,107.42,107.42,107.41,107.42,32000000.0
2008-02-04 21:14:00,107.42,107.42,107.375,107.39,106700000.0
2008-02-04 21:15:00,107.39,107.39,107.37,107.39,62000000.0
2008-02-04 21:16:00,107.39,107.39,107.375,107.385,64300000.0
2008-02-04 21:17:00,107.385,107.4,107.38,107.4,40000000.0
2008-02-04 21:18:00,107.4,107.4,107.39,107.4,46800000.0
2008-02-04 21:19:00,107.4,107.41,107.385,107.41,37400000.0
2008-02-04 21:20:00,107.41,107.43,107.395,107.43,28900000.0
2008-02-04 21:21:00,107.43,107.44,107.43,107.44,31200000.0
2008-02-04 21:22:00,107.44,107.49,107.425,107.49,93800000.0
2008-02-04 21:23:00,107.49,107.49,107.465,107.47,92100000.0
2008-02-04 21:24:00,107.47,107.47,107.46,107.46,29600000.0
2008-02-04 21:25:00,107.46,107.46,107.445,107.445,22600000.0
2008-02-04 21:26:00,107.445,107.46,107.44,107.45,46400000.0
2008-02-04 21:27:00,107.45,107.46,107.445,107.455,31500000.0
2008-02-04 21:28:00,107.47,107.47,107.46,107.47,19200000.0
2008-02-04 21:29:00,107.47,107.48,107.465,107.47,96500000.0
2008-02-04 21:30:00,107.47,107.47,107.42,107.43,103500000.0
2008-02-04 21:31:00,107.43,107.45,107.43,107.45,32600000.0
2008-02-04 21:32:00,107.45,107.46,107.43,107.43,41100000.0
2008-02-04 21:33:00,107.43,107.43,107.41,107.43,63300000.0
2008-02-04 21:34:00,107.425,107.43,107.425,107.43,31900000.0
2008-02-04 21:35:00,107.43,107.44,107.43,107.44,46400000.0
2008-02-04 21:36:00,107.44,107.44,107.38,107.39,88100000.0
2008-02-04 21:37:00,107.39,107.41,107.39,107.41,58500000.0
2008-02-04 21:38:00,107.41,107.42,107.41,107.42,42600000.0
2008-02-04 21:39:00,107.41,107.42,107.385,107.4,95600000.0
2008-02-04 21:40:00,107.4,107.4,107.375,107.39,32900000.0
2008-02-04 21:41:00,107.39,107.39,107.365,107.37,113900000.0
2008-02-04 21:42:00,107.37,107.385,107.36,107.37,107200000.0
2008-02-04 21:43:00,107.37,107.37,107.36,107.36,32000000.0
2008-02-04 21:44:00,107.355,107.41,107.35,107.41,40500000.0
2008-02-04 21:45:00,107.41,107.41,107.405,107.405,25600000.0
2008-02-04 21:46:00,107.39,107.42,107.39,107.42,45600000.0
2008-02-04 21:47:00,107.4,107.42,107.395,107.405,70300000.0
2008-02-04 21:48:00,107.4,107.42,107.4,107.41,59900000.0
2008-02-04 21:49:00,107.41,107.43,107.4,107.4,68000000.0
2008-02-04 21:50:00,107.4,107.4,107.38,107.4,44800000.0
2008-02-04 21:51:00,107.4,107.41,107.39,107.4,61600000.0
2008-02-04 21:52:00,107.395,107.4,107.36,107.37,80000000.0
2008-02-04 21:53:00,107.37,107.4,107.37,107.4,44000000.0
2008-02-04 21:54:00,107.4,107.4,107.39,107.39,54400000.0
2008-02-04 21:55:00,107.39,107.39,107.38,107.38,51200000.0
2008-02-04 21:56:00,107.38,107.41,107.38,107.38,100800000.0
2008-02-04 21:57:00,107.38,107.4,107.365,107.375,225600000.0
2008-02-04 21:58:00,107.37,107.44,107.37,107.42,181700000.0
2008-02-04 21:59:00,107.42,107.45,107.41,107.41,156200000.0
2008-02-04 22:00:00,107.41,107.45,107.4,107.43,142900000.0
2008-02-04 22:01:00,107.43,107.44,107.42,107.43,104900000.0
2008-02-04 22:02:00,107.415,107.43,107.41,107.43,172200000.0
2008-02-04 22:03:00,107.43,107.45,107.43,107.45,73600000.0
2008-02-04 22:04:00,107.45,107.47,107.43,107.47,88000000.0
2008-02-04 22:05:00,107.47,107.49,107.46,107.46,96000000.0
2008-02-04 22:06:00,107.46,107.48,107.435,107.47,77100000.0
2008-02-04 22:07:00,107.47,107.47,107.445,107.47,26500000.0
2008-02-04 22:08:00,107.47,107.47,107.43,107.45,93600000.0
2008-02-04 22:09:00,107.45,107.46,107.44,107.44,68800000.0
2008-02-04 22:10:00,107.44,107.46,107.44,107.46,80800000.0
2008-02-04 22:11:00,107.435,107.47,107.435,107.47,58500000.0
2008-02-04 22:12:00,107.47,107.47,107.43,107.43,54400000.0
2008-02-04 22:13:00,107.43,107.46,107.43,107.45,77600000.0
2008-02-04 22:14:00,107.45,107.46,107.45,107.46,24800000.0
2008-02-04 22:15:00,107.46,107.47,107.445,107.45,129600000.0
2008-02-04 22:16:00,107.45,107.51,107.45,107.5,229000000.0
2008-02-04 22:17:00,107.5,107.5,107.455,107.46,92800000.0
2008-02-04 22:18:00,107.46,107.51,107.45,107.51,162100000.0
2008-02-04 22:19:00,107.52,107.54,107.49,107.51,79400000.0
2008-02-04 22:20:00,107.51,107.51,107.44,107.48,191200000.0
2008-02-04 22:21:00,107.48,107.49,107.46,107.46,165800000.0
2008-02-04 22:22:00,107.46,107.5,107.46,107.5,240800000.0
2008-02-04 22:23:00,107.5,107.51,107.5,107.51,53600000.0
2008-02-04 22:24:00,107.51,107.52,107.5,107.5,167200000.0
2008-02-04 22:25:00,107.5,107.53,107.5,107.51,85200000.0
2008-02-04 22:26:00,107.51,107.53,107.505,107.53,45000000.0
2008-02-04 22:27:00,107.53,107.58,107.53,107.58,48700000.0
2008-02-04 22:28:00,107.58,107.58,107.55,107.55,57200000.0
2008-02-04 22:29:00,107.55,107.56,107.535,107.54,26000000.0
2008-02-04 22:30:00,107.54,107.545,107.46,107.47,252900000.0
2008-02-04 22:31:00,107.47,107.49,107.465,107.49,72000000.0
2008-02-04 22:32:00,107.49,107.5,107.48,107.48,119300000.0
2008-02-04 22:33:00,107.48,107.48,107.455,107.47,52000000.0
2008-02-04 22:34:00,107.47,107.49,107.46,107.48,29300000.0
2008-02-04 22:35:00,107.47,107.49,107.465,107.465,15200000.0
2008-02-04 22:36:00,107.47,107.5,107.455,107.49,26400000.0
2008-02-04 22:37:00,107.49,107.49,107.47,107.49,52800000.0
2008-02-04 22:38:00,107.49,107.5,107.49,107.5,86900000.0
2008-02-04 22:39:00,107.5,107.52,107.5,107.51,63200000.0
2008-02-04 22:40:00,107.51,107.52,107.51,107.51,36000000.0
2008-02-04 22:41:00,107.51,107.53,107.495,107.51,31200000.0
2008-02-04 22:42:00,107.51,107.52,107.48,107.48,97600000.0
2008-02-04 22:43:00,107.48,107.5,107.47,107.47,73200000.0
2008-02-04 22:44:00,107.47,107.47,107.445,107.47,127600000.0
2008-02-04 22:45:00,107.47,107.47,107.45,107.46,79200000.0
2008-02-04 22:46:00,107.46,107.46,107.44,107.45,48000000.0
2008-02-04 22:47:00,107.45,107.45,107.45,107.45,30400000.0
2008-02-04 22:48:00,107.445,107.445,107.425,107.43,41700000.0
2008-02-04 22:49:00,107.43,107.44,107.425,107.44,25000000.0
2008-02-04 22:50:00,107.44,107.44,107.415,107.42,56000000.0
2008-02-04 22:51:00,107.42,107.43,107.405,107.43,53600000.0
2008-02-04 22:52:00,107.42,107.42,107.415,107.415,104800000.0
2008-02-04 22:53:00,107.415,107.42,107.395,107.4,145200000.0
2008-02-04 22:54:00,107.4,107.41,107.385,107.4,98600000.0
2008-02-04 22:55:00,107.4,107.4,107.38,107.39,31500000.0
2008-02-04 22:56:00,107.39,107.4,107.39,107.4,29600000.0
2008-02-04 22:57:00,107.4,107.43,107.4,107.43,50400000.0
2008-02-04 22:58:00,107.43,107.47,107.43,107.47,75200000.0
2008-02-04 22:59:00,107.48,107.48,107.44,107.45,156900000.0
2008-02-04 23:00:00,107.45,107.5,107.425,107.48,127300000.0
2008-02-04 23:01:00,107.48,107.48,107.44,107.44,59200000.0
2008-02-04 23:02:00,107.44,107.46,107.415,107.425,100000000.0
2008-02-04 23:03:00,107.425,107.47,107.425,107.47,56800000.0
2008-02-04 23:04:00,107.47,107.47,107.46,107.46,24000000.0
2008-02-04 23:05:00,107.44,107.46,107.435,107.46,147200000.0
2008-02-04 23:06:00,107.445,107.45,107.43,107.44,53600000.0
2008-02-04 23:07:00,107.44,107.44,107.425,107.425,11200000.0
2008-02-04 23:08:00,107.42,107.44,107.41,107.42,95200000.0
2008-02-04 23:09:00,107.42,107.45,107.41,107.42,56000000.0
2008-02-04 23:10:00,107.395,107.44,107.395,107.42,78400000.0
2008-02-04 23:11:00,107.42,107.42,107.36,107.37,452000000.0
2008-02-04 23:12:00,107.37,107.38,107.37,107.38,48000000.0
2008-02-04 23:13:00,107.38,107.38,107.36,107.37,68800000.0
2008-02-04 23:14:00,107.37,107.38,107.365,107.365,36800000.0
2008-02-04 23:15:00,107.37,107.4,107.37,107.4,20200000.0
2008-02-04 23:16:00,107.4,107.42,107.37,107.38,121600000.0
2008-02-04 23:17:00,107.38,107.4,107.38,107.4,38400000.0
2008-02-04 23:18:00,107.39,107.42,107.39,107.41,76800000.0
2008-02-04 23:19:00,107.41,107.41,107.375,107.38,214400000.0
2008-02-04 23:20:00,107.38,107.38,107.36,107.36,174400000.0
2008-02-04 23:21:00,107.36,107.37,107.35,107.37,64000000.0
2008-02-04 23:22:00,107.37,107.38,107.36,107.37,128800000.0
2008-02-04 23:23:00,107.37,107.38,107.35,107.38,55200000.0
2008-02-04 23:24:00,107.38,107.39,107.365,107.37,36400000.0
2008-02-04 23:25:00,107.37,107.38,107.37,107.38,38400000.0
2008-02-04 23:26:00,107.375,107.4,107.375,107.39,39200000.0
2008-02-04 23:27:00,107.39,107.39,107.37,107.39,62500000.0
2008-02-04 23:28:00,107.37,107.39,107.365,107.38,54400000.0
2008-02-04 23:29:00,107.38,107.42,107.38,107.42,20800000.0
2008-02-04 23:30:00,107.42,107.42,107.4,107.4,50400000.0
2008-02-04 23:31:00,107.4,107.43,107.385,107.42,169300000.0
2008-02-04 23:32:00,107.41,107.42,107.41,107.41,23200000.0
2008-02-04 23:33:00,107.42,107.46,107.42,107.44,35400000.0
2008-02-04 23:34:00,107.44,107.47,107.435,107.47,96400000.0
2008-02-04 23:35:00,107.47,107.47,107.42,107.43,187200000.0
2008-02-04 23:36:00,107.44,107.46,107.43,107.44,105600000.0
2008-02-04 23:37:00,107.44,107.445,107.37,107.38,244800000.0
2008-02-04 23:38:00,107.39,107.39,107.33,107.33,344800000.0
2008-02-04 23:39:00,107.33,107.37,107.31,107.35,220800000.0
2008-02-04 23:40:00,107.36,107.36,107.33,107.35,113600000.0
2008-02-04 23:41:00,107.35,107.36,107.32,107.35,462400000.0
2008-02-04 23:42:00,107.35,107.35,107.35,107.35,77600000.0
2008-02-04 23:43:00,107.35,107.37,107.35,107.37,98600000.0
2008-02-04 23:44:00,107.37,107.37,107.37,107.37,71200000.0
2008-02-04 23:45:00,107.37,107.4,107.37,107.39,140900000.0
2008-02-04 23:46:00,107.39,107.39,107.37,107.38,90400000.0
2008-02-04 23:47:00,107.38,107.4,107.38,107.4,102400000.0
2008-02-04 23:48:00,107.4,107.42,107.4,107.42,45600000.0
2008-02-04 23:49:00,107.42,107.43,107.39,107.43,51200000.0
2008-02-04 23:50:00,107.43,107.44,107.4,107.44,37600000.0
2008-02-04 23:51:00,107.44,107.44,107.41,107.41,84800000.0
2008-02-04 23:52:00,107.41,107.41,107.39,107.39,35200000.0
2008-02-04 23:53:00,107.39,107.41,107.38,107.38,70400000.0
2008-02-04 23:54:00,107.38,107.42,107.38,107.41,88500000.0
2008-02-04 23:55:00,107.41,107.41,107.38,107.39,65600000.0
2008-02-04 23:56:00,107.39,107.39,107.38,107.39,12800000.0
2008-02-04 23:57:00,107.39,107.39,107.39,107.39,3200000.0
2008-02-04 23:58:00,107.385,107.42,107.385,107.4,52000000.0
2008-02-04 23:59:00,107.4,107.4,107.35,107.37,75500000.0
2008-02-05 00:00:00,107.37,107.37,107.37,107.37,16000000.0
2008-02-05 00:01:00,107.37,107.38,107.32,107.32,58300000.0
2008-02-05 00:02:00,107.32,107.37,107.29,107.36,119000000.0
2008-02-05 00:03:00,107.36,107.38,107.36,107.38,119800000.0
2008-02-05 00:04:00,107.38,107.38,107.34,107.34,279100000.0
2008-02-05 00:05:00,107.34,107.35,107.32,107.35,124700000.0
2008-02-05 00:06:00,107.37,107.38,107.37,107.37,60000000.0
2008-02-05 00:08:00,107.39,107.41,107.39,107.39,80000000.0
2008-02-05 00:09:00,107.39,107.4,107.38,107.38,63200000.0
2008-02-05 00:10:00,107.37,107.38,107.37,107.38,30000000.0
2008-02-05 00:11:00,107.37,107.37,107.37,107.37,1200000.0
2008-02-05 00:12:00,107.36,107.39,107.36,107.38,41600000.0
2008-02-05 00:13:00,107.38,107.39,107.38,107.39,19900000.0
2008-02-05 00:14:00,107.39,107.39,107.39,107.39,1000000.0
2008-02-05 00:15:00,107.33,107.39,107.33,107.39,34100000.0
2008-02-05 00:16:00,107.39,107.42,107.38,107.42,35300000.0
2008-02-05 00:17:00,107.42,107.42,107.4,107.4,15200000.0
2008-02-05 00:18:00,107.4,107.4,107.39,107.39,9500000.0
2008-02-05 00:19:00,107.39,107.39,107.38,107.38,6600000.0
2008-02-05 00:20:00,107.38,107.4,107.36,107.36,12500000.0
2008-02-05 00:21:00,107.36,107.39,107.33,107.34,97100000.0
2008-02-05 00:22:00,107.34,107.37,107.34,107.37,36400000.0
2008-02-05 00:23:00,107.35,107.35,107.35,107.35,6400000.0
2008-02-05 00:24:00,107.35,107.36,107.35,107.36,6400000.0
2008-02-05 00:25:00,107.36,107.36,107.33,107.33,18400000.0
2008-02-05 00:26:00,107.33,107.36,107.33,107.34,30400000.0
2008-02-05 00:27:00,107.33,107.35,107.33,107.35,26900000.0
2008-02-05 00:28:00,107.35,107.36,107.34,107.34,23200000.0
2008-02-05 00:29:00,107.34,107.35,107.32,107.35,151700000.0
2008-02-05 00:30:00,107.35,107.385,107.35,107.38,160400000.0
2008-02-05 00:31:00,107.36,107.375,107.36,107.375,82500000.0
2008-02-05 00:32:00,107.375,107.385,107.365,107.38,304800000.0
2008-02-05 00:33:00,107.375,107.375,107.36,107.365,312000000.0
2008-02-05 00:34:00,107.365,107.37,107.36,107.37,57000000.0
2008-02-05 00:35:00,107.37,107.37,107.35,107.36,34100000.0
2008-02-05 00:36:00,107.33,107.37,107.33,107.36,269600000.0
2008-02-05 00:37:00,107.355,107.365,107.34,107.35,465600000.0
2008-02-05 00:38:00,107.35,107.37,107.345,107.36,224000000.0
2008-02-05 00:39:00,107.36,107.36,107.34,107.355,88500000.0
2008-02-05 00:40:00,107.355,107.355,107.345,107.345,200800000.0
2008-02-05 00:41:00,107.34,107.345,107.34,107.34,218700000.0
2008-02-05 00:42:00,107.34,107.37,107.34,107.37,100200000.0
2008-02-05 00:43:00,107.35,107.36,107.35,107.36,13000000.0
2008-02-05 00:44:00,107.35,107.39,107.33,107.33,127500000.0
2008-02-05 00:45:00,107.33,107.385,107.33,107.385,112400000.0
2008-02-05 00:46:00,107.33,107.38,107.315,107.355,712900000.0
2008-02-05 00:47:00,107.355,107.42,107.305,107.345,694400000.0
2008-02-05 00:48:00,107.345,107.35,107.32,107.325,328000000.0
2008-02-05 00:49:00,107.32,107.34,107.32,107.34,312000000.0
2008-02-05 00:50:00,107.34,107.34,107.335,107.335,112000000.0
2008-02-05 00:51:00,107.335,107.34,107.325,107.34,184000000.0
2008-02-05 00:52:00,107.34,107.36,107.34,107.345,120000000.0
2008-02-05 00:53:00,107.345,107.38,107.345,107.38,69500000.0
2008-02-05 00:54:00,107.38,107.38,107.375,107.375,72800000.0
2008-02-05 00:55:00,107.375,107.38,107.345,107.355,114000000.0
2008-02-05 00:56:00,107.355,107.355,107.33,107.335,128800000.0
2008-02-05 00:57:00,107.335,107.38,107.33,107.33,359600000.0
2008-02-05 00:58:00,107.33,107.34,107.27,107.27,78700000.0
2008-02-05 00:59:00,107.245,107.285,107.24,107.285,154600000.0
2008-02-05 01:00:00,107.285,107.29,107.27,107.29,124400000.0
2008-02-05 01:01:00,107.29,107.3,107.28,107.3,103700000.0
2008-02-05 01:02:00,107.3,107.32,107.29,107.305,209000000.0
2008-02-05 01:03:00,107.305,107.305,107.29,107.305,224000000.0
2008-02-05 01:04:00,107.305,107.305,107.295,107.3,104000000.0
2008-02-05 01:05:00,107.31,107.32,107.3,107.32,73900000.0
2008-02-05 01:06:00,107.3,107.3,107.28,107.29,123600000.0
2008-02-05 01:07:00,107.29,107.31,107.29,107.31,25100000.0
2008-02-05 01:08:00,107.3,107.32,107.3,107.3,118600000.0
2008-02-05 01:09:00,107.3,107.3,107.3,107.3,24000000.0
2008-02-05 01:10:00,107.29,107.3,107.29,107.3,9300000.0
2008-02-05 01:11:00,107.295,107.295,107.295,107.295,16000000.0
2008-02-05 01:12:00,107.295,107.295,107.295,107.295,16000000.0
2008-02-05 01:13:00,107.3,107.305,107.3,107.3,82400000.0
2008-02-05 01:14:00,107.295,107.295,107.295,107.295,16000000.0
2008-02-05 01:15:00,107.3,107.305,107.3,107.3,90100000.0
2008-02-05 01:16:00,107.3,107.31,107.29,107.3,224200000.0
2008-02-05 01:17:00,107.3,107.305,107.29,107.305,197900000.0
2008-02-05 01:18:00,107.31,107.33,107.31,107.33,57200000.0
2008-02-05 01:19:00,107.33,107.33,107.325,107.33,14400000.0
2008-02-05 01:20:00,107.33,107.345,107.33,107.33,12000000.0
2008-02-05 01:21:00,107.335,107.355,107.325,107.355,65100000.0
2008-02-05 01:22:00,107.355,107.355,107.34,107.35,259700000.0
2008-02-05 01:23:00,107.35,107.355,107.34,107.355,114500000.0
2008-02-05 01:24:00,107.355,107.355,107.34,107.34,91600000.0
2008-02-05 01:25:00,107.34,107.35,107.34,107.35,185700000.0
2008-02-05 01:26:00,107.35,107.355,107.35,107.355,106600000.0
2008-02-05 01:27:00,107.355,107.365,107.35,107.355,131700000.0
2008-02-05 01:28:00,107.355,107.375,107.355,107.375,37700000.0
2008-02-05 01:29:00,107.375,107.395,107.355,107.365,234000000.0
2008-02-05 01:30:00,107.365,107.365,107.36,107.365,42400000.0
2008-02-05 01:31:00,107.36,107.36,107.34,107.34,106800000.0
2008-02-05 01:32:00,107.34,107.34,107.34,107.34,36800000.0
2008-02-05 01:33:00,107.34,107.34,107.335,107.34,57800000.0
2008-02-05 01:34:00,107.335,107.345,107.335,107.34,41300000.0
2008-02-05 01:35:00,107.34,107.36,107.34,107.35,68400000.0
2008-02-05 01:36:00,107.34,107.345,107.34,107.345,56600000.0
2008-02-05 01:37:00,107.345,107.37,107.34,107.34,77500000.0
2008-02-05 01:38:00,107.34,107.345,107.32,107.325,201200000.0
2008-02-05 01:39:00,107.325,107.325,107.315,107.32,96000000.0
2008-02-05 01:40:00,107.3,107.325,107.3,107.32,224500000.0
2008-02-05 01:41:00,107.32,107.33,107.3,107.33,216200000.0
2008-02-05 01:42:00,107.33,107.33,107.3,107.305,448000000.0
2008-02-05 01:43:00,107.305,107.31,107.295,107.305,240000000.0
2008-02-05 01:44:00,107.305,107.31,107.26,107.305,72800000.0
2008-02-05 01:45:00,107.305,107.32,107.295,107.31,307300000.0
2008-02-05 01:46:00,107.31,107.32,107.3,107.31,36600000.0
2008-02-05 01:47:00,107.31,107.33,107.31,107.32,56800000.0
2008-02-05 01:48:00,107.32,107.32,107.315,107.32,19500000.0
2008-02-05 01:49:00,107.31,107.31,107.295,107.295,97400000.0
2008-02-05 01:50:00,107.295,107.3,107.28,107.3,31300000.0
2008-02-05 01:51:00,107.3,107.31,107.29,107.29,45100000.0
2008-02-05 01:52:00,107.29,107.3,107.27,107.28,66300000.0
2008-02-05 01:53:00,107.28,107.3,107.28,107.3,45000000.0
2008-02-05 01:54:00,107.3,107.35,107.3,107.35,119900000.0
2008-02-05 01:55:00,107.35,107.35,107.34,107.34,62000000.0
2008-02-05 01:56:00,107.34,107.34,107.33,107.33,52700000.0
2008-02-05 01:57:00,107.33,107.355,107.31,107.32,749600000.0
2008-02-05 01:58:00,107.32,107.345,107.29,107.295,542000000.0
2008-02-05 01:59:00,107.295,107.295,107.29,107.295,33000000.0
2008-02-05 02:00:00,107.295,107.295,107.285,107.29,60800000.0
2008-02-05 02:01:00,107.29,107.29,107.28,107.28,87000000.0
2008-02-05 02:02:00,107.28,107.29,107.27,107.27,68600000.0
2008-02-05 02:03:00,107.265,107.29,107.265,107.27,81500000.0
2008-02-05 02:04:00,107.27,107.29,107.26,107.29,62200000.0
2008-02-05 02:05:00,107.29,107.29,107.26,107.26,35100000.0
2008-02-05 02:06:00,107.255,107.26,107.25,107.255,90800000.0
2008-02-05 02:07:00,107.255,107.255,107.23,107.24,122900000.0
2008-02-05 02:08:00,107.24,107.255,107.235,107.255,33900000.0
2008-02-05 02:09:00,107.26,107.26,107.235,107.235,34400000.0
2008-02-05 02:10:00,107.235,107.25,107.23,107.25,174300000.0
2008-02-05 02:11:00,107.26,107.26,107.25,107.255,55600000.0
2008-02-05 02:12:00,107.255,107.27,107.255,107.26,27700000.0
2008-02-05 02:13:00,107.26,107.26,107.25,107.25,36800000.0
2008-02-05 02:14:00,107.25,107.25,107.25,107.25,113100000.0
2008-02-05 02:15:00,107.245,107.26,107.245,107.26,61300000.0
2008-02-05 02:16:00,107.26,107.26,107.25,107.25,71700000.0
2008-02-05 02:17:00,107.25,107.26,107.25,107.26,166900000.0
2008-02-05 02:18:00,107.25,107.26,107.245,107.26,165500000.0
2008-02-05 02:19:00,107.255,107.31,107.255,107.3,231800000.0
2008-02-05 02:20:00,107.3,107.3,107.27,107.28,434700000.0
2008-02-05 02:21:00,107.28,107.29,107.255,107.255,435200000.0
2008-02-05 02:22:00,107.26,107.28,107.255,107.27,504800000.0
2008-02-05 02:23:00,107.275,107.28,107.24,107.24,203200000.0
2008-02-05 02:24:00,107.24,107.24,107.23,107.23,218400000.0
2008-02-05 02:25:00,107.23,107.24,107.225,107.24,115200000.0
2008-02-05 02:26:00,107.24,107.255,107.23,107.255,48700000.0
2008-02-05 02:27:00,107.255,107.255,107.22,107.22,31500000.0
2008-02-05 02:28:00,107.22,107.22,107.175,107.2,272000000.0
2008-02-05 02:29:00,107.2,107.2,107.19,107.19,32800000.0
2008-02-05 02:30:00,107.19,107.19,107.15,107.17,58500000.0
2008-02-05 02:31:00,107.175,107.19,107.17,107.19,131200000.0
2008-02-05 02:32:00,107.19,107.2,107.185,107.2,10400000.0
2008-02-05 02:33:00,107.2,107.25,107.2,107.25,52000000.0
2008-02-05 02:34:00,107.25,107.335,107.245,107.245,266400000.0
2008-02-05 02:35:00,107.245,107.27,107.24,107.27,108000000.0
2008-02-05 02:36:00,107.28,107.28,107.23,107.23,172800000.0
2008-02-05 02:37:00,107.23,107.245,107.23,107.235,523200000.0
2008-02-05 02:38:00,107.235,107.25,107.225,107.25,427200000.0
2008-02-05 02:39:00,107.25,107.255,107.25,107.25,313600000.0
2008-02-05 02:40:00,107.25,107.265,107.25,107.26,208000000.0
2008-02-05 02:41:00,107.26,107.275,107.26,107.275,390400000.0
2008-02-05 02:42:00,107.275,107.275,107.265,107.265,174500000.0
2008-02-05 02:43:00,107.265,107.265,107.26,107.265,438400000.0
2008-02-05 02:44:00,107.265,107.275,107.265,107.27,74400000.0
2008-02-05 02:45:00,107.265,107.275,107.265,107.275,48800000.0
2008-02-05 02:46:00,107.275,107.275,107.265,107.265,115300000.0
2008-02-05 02:47:00,107.265,107.29,107.265,107.27,118800000.0
2008-02-05 02:48:00,107.27,107.275,107.265,107.265,26400000.0
2008-02-05 02:49:00,107.265,107.28,107.265,107.28,72900000.0
2008-02-05 02:50:00,107.28,107.3,107.27,107.28,104000000.0
2008-02-05 02:51:00,107.28,107.29,107.28,107.28,58400000.0
2008-02-05 02:52:00,107.285,107.29,107.27,107.28,106200000.0
2008-02-05 02:53:00,107.28,107.3,107.27,107.3,44900000.0
2008-02-05 02:54:00,107.3,107.305,107.28,107.29,71400000.0
2008-02-05 02:55:00,107.29,107.29,107.255,107.27,326000000.0
2008-02-05 02:56:00,107.27,107.295,107.26,107.26,604100000.0
2008-02-05 02:57:00,107.26,107.275,107.26,107.27,162600000.0
2008-02-05 02:58:00,107.27,107.27,107.255,107.265,109600000.0
2008-02-05 02:59:00,107.265,107.265,107.25,107.25,97200000.0
2008-02-05 03:00:00,107.25,107.255,107.24,107.24,308200000.0
2008-02-05 03:01:00,107.235,107.25,107.235,107.245,337600000.0
2008-02-05 03:02:00,107.245,107.25,107.235,107.24,235400000.0
2008-02-05 03:03:00,107.24,107.24,107.215,107.22,259900000.0
2008-02-05 03:04:00,107.22,107.25,107.22,107.25,41800000.0
2008-02-05 03:05:00,107.25,107.25,107.25,107.25,42500000.0
2008-02-05 03:06:00,107.25,107.25,107.23,107.24,56500000.0
2008-02-05 03:07:00,107.24,107.26,107.24,107.25,80600000.0
2008-02-05 03:08:00,107.25,107.26,107.22,107.23,232700000.0
2008-02-05 03:09:00,107.23,107.23,107.22,107.22,256000000.0
2008-02-05 03:10:00,107.22,107.235,107.215,107.23,322000000.0
2008-02-05 03:11:00,107.23,107.235,107.225,107.235,153600000.0
2008-02-05 03:12:00,107.235,107.25,107.235,107.245,204800000.0
2008-02-05 03:13:00,107.245,107.245,107.23,107.235,114400000.0
2008-02-05 03:14:00,107.235,107.235,107.23,107.23,113600000.0
2008-02-05 03:15:00,107.21,107.235,107.21,107.235,140900000.0
2008-02-05 03:16:00,107.235,107.235,107.225,107.235,168000000.0
2008-02-05 03:17:00,107.235,107.24,107.225,107.23,206500000.0
2008-02-05 03:18:00,107.23,107.245,107.23,107.24,381600000.0
2008-02-05 03:19:00,107.24,107.245,107.23,107.23,439200000.0
2008-02-05 03:20:00,107.23,107.245,107.23,107.24,86400000.0
2008-02-05 03:21:00,107.24,107.24,107.22,107.22,160000000.0
2008-02-05 03:22:00,107.22,107.24,107.22,107.24,122200000.0
2008-02-05 03:23:00,107.24,107.24,107.23,107.23,38400000.0
2008-02-05 03:24:00,107.22,107.23,107.22,107.23,72600000.0
2008-02-05 03:25:00,107.23,107.23,107.225,107.23,12000000.0
2008-02-05 03:26:00,107.23,107.23,107.22,107.23,115200000.0
2008-02-05 03:27:00,107.23,107.24,107.22,107.24,169700000.0
2008-02-05 03:28:00,107.24,107.25,107.24,107.25,56800000.0
2008-02-05 03:29:00,107.25,107.25,107.24,107.25,13000000.0
2008-02-05 03:30:00,107.25,107.25,107.24,107.24,14600000.0
2008-02-05 03:31:00,107.235,107.25,107.235,107.25,16000000.0
2008-02-05 03:32:00,107.25,107.25,107.25,107.25,84800000.0
2008-02-05 03:33:00,107.25,107.26,107.25,107.26,69600000.0
2008-02-05 03:34:00,107.26,107.26,107.26,107.26,53600000.0
2008-02-05 03:35:00,107.26,107.26,107.245,107.25,4000000.0
2008-02-05 03:36:00,107.25,107.25,107.245,107.25,4800000.0
2008-02-05 03:37:00,107.25,107.25,107.24,107.25,22200000.0
2008-02-05 03:38:00,107.25,107.25,107.245,107.25,5600000.0
2008-02-05 03:39:00,107.25,107.25,107.245,107.25,11200000.0
2008-02-05 03:40:00,107.25,107.25,107.24,107.25,21500000.0
2008-02-05 03:41:00,107.25,107.25,107.24,107.25,54400000.0
2008-02-05 03:42:00,107.25,107.25,107.22,107.23,98400000.0
2008-02-05 03:43:00,107.23,107.26,107.23,107.26,100500000.0
2008-02-05 03:44:00,107.26,107.27,107.24,107.27,57500000.0
2008-02-05 03:45:00,107.27,107.27,107.26,107.27,33600000.0
2008-02-05 03:46:00,107.25,107.265,107.25,107.265,10400000.0
2008-02-05 03:47:00,107.27,107.27,107.27,107.27,11200000.0
2008-02-05 03:48:00,107.27,107.27,107.25,107.26,9600000.0
2008-02-05 03:49:00,107.26,107.27,107.26,107.27,16000000.0
2008-02-05 03:50:00,107.27,107.275,107.26,107.265,105700000.0
2008-02-05 03:51:00,107.265,107.28,107.265,107.28,49600000.0
2008-02-05 03:52:00,107.275,107.275,107.275,107.275,56000000.0
2008-02-05 03:53:00,107.275,107.275,107.255,107.255,466400000.0
2008-02-05 03:54:00,107.255,107.26,107.25,107.25,194400000.0
2008-02-05 03:55:00,107.25,107.255,107.25,107.255,236000000.0
2008-02-05 03:56:00,107.25,107.255,107.24,107.255,223400000.0
2008-02-05 03:57:00,107.255,107.255,107.245,107.255,352000000.0
2008-02-05 03:58:00,107.255,107.26,107.25,107.255,117600000.0
2008-02-05 03:59:00,107.255,107.255,107.24,107.245,457600000.0
2008-02-05 04:00:00,107.24,107.245,107.235,107.235,192800000.0
2008-02-05 04:01:00,107.235,107.245,107.235,107.24,336800000.0
2008-02-05 04:02:00,107.24,107.24,107.225,107.24,596800000.0
2008-02-05 04:03:00,107.24,107.27,107.23,107.245,401600000.0
2008-02-05 04:04:00,107.245,107.245,107.235,107.235,228800000.0
2008-02-05 04:05:00,107.225,107.23,107.22,107.225,248800000.0
2008-02-05 04:06:00,107.225,107.225,107.21,107.22,152800000.0
2008-02-05 04:07:00,107.22,107.23,107.22,107.23,93600000.0
2008-02-05 04:08:00,107.225,107.23,107.225,107.23,140800000.0
2008-02-05 04:09:00,107.23,107.25,107.23,107.25,130400000.0
2008-02-05 04:10:00,107.26,107.27,107.25,107.26,81000000.0
2008-02-05 04:11:00,107.26,107.265,107.26,107.265,66700000.0
2008-02-05 04:12:00,107.265,107.265,107.26,107.265,184400000.0
2008-02-05 04:13:00,107.26,107.265,107.26,107.265,46400000.0
2008-02-05 04:14:00,107.27,107.27,107.265,107.265,128000000.0
2008-02-05 04:15:00,107.26,107.28,107.26,107.265,12000000.0
2008-02-05 04:16:00,107.26,107.265,107.26,107.26,88800000.0
2008-02-05 04:17:00,107.26,107.265,107.26,107.265,174700000.0
2008-02-05 04:18:00,107.26,107.265,107.26,107.265,18400000.0
2008-02-05 04:19:00,107.26,107.28,107.26,107.265,43200000.0
2008-02-05 04:20:00,107.26,107.29,107.26,107.28,338700000.0
2008-02-05 04:21:00,107.28,107.29,107.28,107.29,170000000.0
2008-02-05 04:22:00,107.29,107.29,107.29,107.29,40000000.0
2008-02-05 04:23:00,107.29,107.305,107.29,107.3,234400000.0
2008-02-05 04:24:00,107.3,107.34,107.3,107.305,953700000.0
2008-02-05 04:25:00,107.31,107.35,107.31,107.315,598500000.0
2008-02-05 04:26:00,107.315,107.35,107.305,107.34,585599999.0
2008-02-05 04:27:00,107.34,107.36,107.32,107.32,640200000.0
2008-02-05 04:28:00,107.32,107.35,107.32,107.35,406500000.0
2008-02-05 04:29:00,107.35,107.38,107.34,107.34,671200000.0
2008-02-05 04:30:00,107.34,107.36,107.315,107.34,641600000.0
2008-02-05 04:31:00,107.34,107.38,107.34,107.355,688100001.0
2008-02-05 04:32:00,107.355,107.36,107.33,107.335,655900000.0
2008-02-05 04:33:00,107.335,107.36,107.325,107.33,315200000.0
2008-02-05 04:34:00,107.33,107.35,107.33,107.34,53500000.0
2008-02-05 04:35:00,107.34,107.36,107.34,107.36,26400000.0
2008-02-05 04:36:00,107.36,107.36,107.34,107.34,43200000.0
2008-02-05 04:37:00,107.33,107.34,107.33,107.34,71500000.0
2008-02-05 04:38:00,107.34,107.34,107.32,107.32,109200000.0
2008-02-05 04:39:00,107.33,107.34,107.32,107.33,123700000.0
2008-02-05 04:40:00,107.33,107.33,107.32,107.33,67300000.0
2008-02-05 04:41:00,107.33,107.33,107.32,107.32,24000000.0
2008-02-05 04:42:00,107.32,107.325,107.32,107.32,72000000.0
2008-02-05 04:43:00,107.32,107.325,107.32,107.32,48100000.0
2008-02-05 04:44:00,107.34,107.36,107.34,107.36,39200000.0
2008-02-05 04:45:00,107.36,107.36,107.34,107.36,72700000.0
2008-02-05 04:46:00,107.35,107.35,107.35,107.35,40000000.0
2008-02-05 04:47:00,107.35,107.36,107.35,107.36,11200000.0
2008-02-05 04:48:00,107.36,107.37,107.35,107.37,36900000.0
2008-02-05 04:49:00,107.345,107.35,107.345,107.35,33600000.0
2008-02-05 04:50:00,107.34,107.34,107.34,107.34,8000000.0
2008-02-05 04:51:00,107.34,107.37,107.325,107.35,158600000.0
2008-02-05 04:52:00,107.35,107.35,107.35,107.35,3200000.0
2008-02-05 04:53:00,107.35,107.35,107.34,107.34,48800000.0
2008-02-05 04:54:00,107.35,107.35,107.34,107.34,13600000.0
2008-02-05 04:55:00,107.34,107.34,107.32,107.34,84000000.0
2008-02-05 04:56:00,107.325,107.34,107.325,107.34,9600000.0
2008-02-05 04:57:00,107.34,107.34,107.32,107.32,61600000.0
2008-02-05 04:58:00,107.32,107.33,107.32,107.33,44800000.0
2008-02-05 04:59:00,107.33,107.33,107.305,107.305,42400000.0
2008-02-05 05:00:00,107.305,107.305,107.3,107.305,64800000.0
2008-02-05 05:01:00,107.305,107.305,107.295,107.305,214000000.0
2008-02-05 05:02:00,107.3,107.32,107.3,107.32,91500000.0
2008-02-05 05:03:00,107.31,107.32,107.31,107.32,49900000.0
2008-02-05 05:04:00,107.31,107.32,107.31,107.32,9600000.0
2008-02-05 05:05:00,107.31,107.32,107.31,107.32,17600000.0
2008-02-05 05:06:00,107.32,107.32,107.31,107.32,73500000.0
2008-02-05 05:07:00,107.31,107.32,107.31,107.32,34000000.0
2008-02-05 05:08:00,107.325,107.325,107.315,107.32,49900000.0
2008-02-05 05:09:00,107.32,107.32,107.315,107.315,72000000.0
2008-02-05 05:10:00,107.315,107.315,107.315,107.315,13600000.0
2008-02-05 05:11:00,107.315,107.315,107.3,107.315,32200000.0
2008-02-05 05:12:00,107.315,107.335,107.315,107.335,22500000.0
2008-02-05 05:13:00,107.335,107.335,107.31,107.315,40000000.0
2008-02-05 05:14:00,107.315,107.325,107.315,107.315,222400000.0
2008-02-05 05:15:00,107.315,107.315,107.315,107.315,126200000.0
2008-02-05 05:16:00,107.315,107.325,107.31,107.325,68200000.0
2008-02-05 05:17:00,107.33,107.335,107.315,107.315,107500000.0
2008-02-05 05:18:00,107.32,107.325,107.315,107.315,200800000.0
2008-02-05 05:19:00,107.315,107.325,107.315,107.315,110500000.0
2008-02-05 05:20:00,107.315,107.32,107.315,107.32,74400000.0
2008-02-05 05:21:00,107.32,107.335,107.31,107.335,63600000.0
2008-02-05 05:22:00,107.335,107.345,107.33,107.335,29000000.0
2008-02-05 05:23:00,107.335,107.335,107.325,107.325,82100000.0
2008-02-05 05:24:00,107.33,107.33,107.325,107.325,31900000.0
2008-02-05 05:25:00,107.325,107.345,107.325,107.34,28800000.0
2008-02-05 05:26:00,107.34,107.34,107.325,107.325,25000000.0
2008-02-05 05:27:00,107.335,107.335,107.32,107.325,39700000.0
2008-02-05 05:28:00,107.325,107.325,107.315,107.315,88600000.0
2008-02-05 05:29:00,107.315,107.32,107.31,107.315,24800000.0
2008-02-05 05:30:00,107.315,107.315,107.29,107.315,53300000.0
2008-02-05 05:31:00,107.315,107.325,107.31,107.315,31300000.0
2008-02-05 05:32:00,107.315,107.33,107.315,107.315,94400000.0
2008-02-05 05:33:00,107.315,107.315,107.315,107.315,3800000.0
2008-02-05 05:34:00,107.315,107.315,107.28,107.29,345900000.0
2008-02-05 05:35:00,107.29,107.3,107.28,107.3,164400000.0
2008-02-05 05:36:00,107.3,107.32,107.28,107.31,113600000.0
2008-02-05 05:37:00,107.31,107.31,107.29,107.29,82400000.0
2008-02-05 05:38:00,107.29,107.31,107.29,107.295,52300000.0
2008-02-05 05:39:00,107.295,107.31,107.25,107.285,399200000.0
2008-02-05 05:40:00,107.285,107.31,107.285,107.3,72500000.0
2008-02-05 05:41:00,107.3,107.32,107.3,107.31,28700000.0
2008-02-05 05:42:00,107.31,107.31,107.3,107.31,40200000.0
2008-02-05 05:43:00,107.295,107.32,107.295,107.32,36200000.0
2008-02-05 05:44:00,107.32,107.33,107.315,107.33,16800000.0
2008-02-05 05:45:00,107.325,107.335,107.315,107.33,73900000.0
2008-02-05 05:46:00,107.33,107.35,107.315,107.315,175100000.0
2008-02-05 05:47:00,107.335,107.335,107.3,107.3,201600000.0
2008-02-05 05:48:00,107.3,107.33,107.3,107.32,111200000.0
2008-02-05 05:49:00,107.32,107.335,107.31,107.32,226400000.0
2008-02-05 05:50:00,107.32,107.325,107.305,107.325,267800000.0
2008-02-05 05:51:00,107.325,107.345,107.325,107.345,408800000.0
2008-02-05 05:52:00,107.345,107.355,107.33,107.33,271200000.0
2008-02-05 05:53:00,107.33,107.33,107.29,107.295,360000000.0
2008-02-05 05:54:00,107.295,107.305,107.295,107.3,401600000.0
2008-02-05 05:55:00,107.3,107.305,107.285,107.295,296800000.0
2008-02-05 05:56:00,107.295,107.31,107.295,107.3,232800000.0
2008-02-05 05:57:00,107.3,107.32,107.29,107.32,128000000.0
2008-02-05 05:58:00,107.305,107.33,107.305,107.32,52800000.0
2008-02-05 05:59:00,107.305,107.315,107.305,107.315,17600000.0
2008-02-05 06:00:00,107.315,107.315,107.305,107.315,30400000.0
2008-02-05 06:01:00,107.315,107.32,107.31,107.31,20800000.0
2008-02-05 06:02:00,107.31,107.32,107.29,107.3,54400000.0
2008-02-05 06:03:00,107.3,107.3,107.27,107.285,345400000.0
2008-02-05 06:04:00,107.28,107.285,107.28,107.28,214800000.0
2008-02-05 06:05:00,107.28,107.295,107.28,107.29,165700000.0
2008-02-05 06:06:00,107.285,107.29,107.28,107.28,120600000.0
2008-02-05 06:07:00,107.28,107.31,107.28,107.3,172000000.0
2008-02-05 06:08:00,107.3,107.3,107.285,107.29,68000000.0
2008-02-05 06:09:00,107.285,107.3,107.285,107.29,21600000.0
2008-02-05 06:10:00,107.29,107.3,107.285,107.29,136000000.0
2008-02-05 06:11:00,107.29,107.3,107.29,107.3,29600000.0
2008-02-05 06:12:00,107.3,107.31,107.28,107.29,58400000.0
2008-02-05 06:13:00,107.29,107.29,107.275,107.285,135200000.0
2008-02-05 06:14:00,107.285,107.3,107.28,107.3,93600000.0
2008-02-05 06:15:00,107.3,107.31,107.3,107.31,44800000.0
2008-02-05 06:16:00,107.3,107.305,107.3,107.305,72000000.0
2008-02-05 06:17:00,107.305,107.31,107.28,107.31,158900000.0
2008-02-05 06:18:00,107.31,107.33,107.3,107.33,33600000.0
2008-02-05 06:19:00,107.33,107.35,107.33,107.34,35200000.0
2008-02-05 06:20:00,107.315,107.365,107.315,107.32,131200000.0
2008-02-05 06:21:00,107.32,107.455,107.32,107.41,712799999.0
2008-02-05 06:22:00,107.41,107.43,107.39,107.41,244100000.0
2008-02-05 06:23:00,107.41,107.42,107.4,107.42,126400000.0
2008-02-05 06:24:00,107.42,107.43,107.39,107.39,106000000.0
2008-02-05 06:25:00,107.39,107.42,107.39,107.42,60000000.0
2008-02-05 06:26:00,107.42,107.43,107.41,107.41,68000000.0
2008-02-05 06:27:00,107.415,107.415,107.405,107.405,26400000.0
2008-02-05 06:28:00,107.405,107.42,107.405,107.41,81100000.0
2008-02-05 06:29:00,107.4,107.4,107.4,107.4,5700000.0
2008-02-05 06:30:00,107.39,107.4,107.39,107.4,29000000.0
2008-02-05 06:31:00,107.4,107.44,107.4,107.42,154300000.0
2008-02-05 06:32:00,107.42,107.44,107.41,107.43,275800000.0
2008-02-05 06:33:00,107.43,107.43,107.41,107.41,48800000.0
2008-02-05 06:34:00,107.41,107.41,107.32,107.38,520000000.0
2008-02-05 06:35:00,107.38,107.385,107.33,107.33,669800000.0
2008-02-05 06:36:00,107.33,107.335,107.32,107.32,142400000.0
2008-02-05 06:37:00,107.32,107.34,107.31,107.33,525600000.0
2008-02-05 06:38:00,107.33,107.33,107.325,107.33,100000000.0
2008-02-05 06:39:00,107.33,107.34,107.32,107.34,209600000.0
2008-02-05 06:40:00,107.34,107.36,107.32,107.34,844100000.0
2008-02-05 06:41:00,107.34,107.36,107.33,107.35,477600000.0
2008-02-05 06:42:00,107.35,107.35,107.3,107.3,154000000.0
2008-02-05 06:43:00,107.3,107.32,107.3,107.32,175200000.0
2008-02-05 06:44:00,107.32,107.34,107.31,107.31,319200000.0
2008-02-05 06:45:00,107.31,107.34,107.31,107.325,308300000.0
2008-02-05 06:46:00,107.325,107.33,107.3,107.31,536000000.0
2008-02-05 06:47:00,107.31,107.325,107.3,107.325,616000000.0
2008-02-05 06:48:00,107.315,107.34,107.31,107.32,504800000.0
2008-02-05 06:49:00,107.32,107.325,107.305,107.31,608000000.0
2008-02-05 06:50:00,107.29,107.335,107.29,107.33,423900000.0
2008-02-05 06:51:00,107.33,107.335,107.32,107.33,400000000.0
2008-02-05 06:52:00,107.33,107.33,107.325,107.33,64000000.0
2008-02-05 06:53:00,107.33,107.335,107.305,107.32,530400000.0
2008-02-05 06:54:00,107.32,107.33,107.3,107.325,627600000.0
2008-02-05 06:55:00,107.32,107.325,107.295,107.305,416000000.0
2008-02-05 06:56:00,107.305,107.33,107.305,107.325,392000000.0
2008-02-05 06:57:00,107.33,107.355,107.315,107.325,672000000.0
2008-02-05 06:58:00,107.325,107.33,107.31,107.31,464000000.0
2008-02-05 06:59:00,107.31,107.32,107.3,107.32,592000000.0
2008-02-05 07:00:00,107.32,107.33,107.315,107.32,464800000.0
2008-02-05 07:01:00,107.315,107.325,107.305,107.305,593600000.0
2008-02-05 07:02:00,107.305,107.31,107.28,107.31,207300000.0
2008-02-05 07:03:00,107.3,107.3,107.285,107.29,178400000.0
2008-02-05 07:04:00,107.29,107.32,107.29,107.32,94500000.0
2008-02-05 07:05:00,107.32,107.32,107.295,107.295,36900000.0
2008-02-05 07:06:00,107.295,107.31,107.295,107.3,30400000.0
2008-02-05 07:07:00,107.3,107.34,107.295,107.31,165900000.0
2008-02-05 07:08:00,107.31,107.31,107.3,107.305,240000000.0
2008-02-05 07:09:00,107.305,107.32,107.285,107.32,317900000.0
2008-02-05 07:10:00,107.32,107.35,107.305,107.35,158400000.0
2008-02-05 07:11:00,107.35,107.36,107.33,107.35,72800000.0
2008-02-05 07:12:00,107.35,107.36,107.34,107.35,44800000.0
2008-02-05 07:13:00,107.335,107.335,107.32,107.32,132700000.0
2008-02-05 07:14:00,107.32,107.32,107.29,107.31,84600000.0
2008-02-05 07:15:00,107.31,107.31,107.31,107.31,17700000.0
2008-02-05 07:16:00,107.31,107.31,107.29,107.3,84700000.0
2008-02-05 07:17:00,107.31,107.32,107.28,107.29,50800000.0
2008-02-05 07:18:00,107.29,107.31,107.29,107.31,21400000.0
2008-02-05 07:19:00,107.31,107.31,107.3,107.31,24700000.0
2008-02-05 07:20:00,107.31,107.32,107.3,107.3,38500000.0
2008-02-05 07:21:00,107.295,107.31,107.295,107.31,27900000.0
2008-02-05 07:22:00,107.31,107.31,107.3,107.31,26900000.0
2008-02-05 07:23:00,107.31,107.31,107.29,107.29,58800000.0
2008-02-05 07:24:00,107.29,107.3,107.285,107.29,21300000.0
2008-02-05 07:25:00,107.29,107.3,107.28,107.3,72100000.0
2008-02-05 07:26:00,107.29,107.3,107.29,107.295,41800000.0
2008-02-05 07:27:00,107.29,107.3,107.29,107.29,19300000.0
2008-02-05 07:28:00,107.285,107.29,107.28,107.29,83000000.0
2008-02-05 07:29:00,107.29,107.29,107.285,107.29,36200000.0
2008-02-05 07:30:00,107.28,107.3,107.28,107.29,58500000.0
2008-02-05 07:31:00,107.29,107.31,107.28,107.29,47500000.0
2008-02-05 07:32:00,107.29,107.32,107.29,107.31,48300000.0
2008-02-05 07:33:00,107.31,107.32,107.3,107.3,27400000.0
2008-02-05 07:34:00,107.3,107.3,107.295,107.295,10600000.0
2008-02-05 07:35:00,107.3,107.3,107.295,107.3,97700000.0
2008-02-05 07:36:00,107.3,107.3,107.29,107.295,107300000.0
2008-02-05 07:37:00,107.29,107.295,107.29,107.295,16000000.0
2008-02-05 07:38:00,107.3,107.31,107.29,107.31,31000000.0
2008-02-05 07:39:00,107.31,107.31,107.295,107.295,58100000.0
2008-02-05 07:40:00,107.3,107.3,107.3,107.3,22800000.0
2008-02-05 07:41:00,107.29,107.31,107.29,107.31,39700000.0
2008-02-05 07:42:00,107.31,107.31,107.29,107.29,31900000.0
2008-02-05 07:43:00,107.29,107.29,107.285,107.29,25700000.0
2008-02-05 07:44:00,107.285,107.29,107.285,107.29,18700000.0
2008-02-05 07:45:00,107.3,107.31,107.3,107.31,17700000.0
2008-02-05 07:46:00,107.31,107.31,107.295,107.3,10800000.0
2008-02-05 07:47:00,107.3,107.31,107.29,107.31,50800000.0
2008-02-05 07:48:00,107.31,107.31,107.29,107.31,139800000.0
2008-02-05 07:49:00,107.31,107.37,107.31,107.34,115700000.0
2008-02-05 07:50:00,107.34,107.36,107.34,107.36,66400000.0
2008-02-05 07:51:00,107.36,107.36,107.34,107.35,90500000.0
2008-02-05 07:52:00,107.34,107.36,107.335,107.36,52200000.0
2008-02-05 07:53:00,107.36,107.37,107.355,107.355,125500000.0
2008-02-05 07:54:00,107.355,107.36,107.355,107.355,49600000.0
2008-02-05 07:55:00,107.355,107.36,107.34,107.35,42500000.0
2008-02-05 07:56:00,107.35,107.35,107.335,107.345,186200000.0
2008-02-05 07:57:00,107.345,107.35,107.34,107.34,37900000.0
2008-02-05 07:58:00,107.345,107.36,107.34,107.36,120200000.0
2008-02-05 07:59:00,107.36,107.395,107.345,107.385,293000000.0
2008-02-05 08:00:00,107.385,107.385,107.345,107.35,109000000.0
2008-02-05 08:01:00,107.35,107.36,107.345,107.36,22200000.0
2008-02-05 08:02:00,107.36,107.36,107.34,107.35,52900000.0
2008-02-05 08:03:00,107.35,107.37,107.345,107.35,73600000.0
2008-02-05 08:04:00,107.345,107.36,107.345,107.35,51700000.0
2008-02-05 08:05:00,107.35,107.35,107.33,107.34,137700000.0
2008-02-05 08:06:00,107.34,107.34,107.32,107.32,150700000.0
2008-02-05 08:07:00,107.32,107.32,107.295,107.305,132900000.0
2008-02-05 08:08:00,107.305,107.31,107.295,107.305,24000000.0
2008-02-05 08:09:00,107.305,107.33,107.3,107.32,75700000.0
2008-02-05 08:10:00,107.32,107.325,107.31,107.31,182400000.0
2008-02-05 08:11:00,107.31,107.38,107.305,107.38,663200000.0
2008-02-05 08:12:00,107.38,107.39,107.32,107.35,439000000.0
2008-02-05 08:13:00,107.35,107.38,107.33,107.345,204300000.0
2008-02-05 08:14:00,107.33,107.39,107.29,107.39,626600000.0
2008-02-05 08:15:00,107.39,107.39,107.29,107.31,862300000.0
2008-02-05 08:16:00,107.3,107.39,107.295,107.37,289800000.0
2008-02-05 08:17:00,107.37,107.38,107.31,107.36,408700000.0
2008-02-05 08:18:00,107.36,107.37,107.3,107.32,349600000.0
2008-02-05 08:19:00,107.325,107.37,107.3,107.32,135000000.0
2008-02-05 08:20:00,107.32,107.37,107.3,107.315,274100000.0
2008-02-05 08:21:00,107.315,107.37,107.315,107.315,166300000.0
2008-02-05 08:22:00,107.315,107.37,107.29,107.31,554500000.0
2008-02-05 08:23:00,107.31,107.32,107.3,107.31,413600000.0
2008-02-05 08:24:00,107.31,107.36,107.31,107.31,240600000.0
2008-02-05 08:25:00,107.31,107.31,107.28,107.29,312600000.0
2008-02-05 08:26:00,107.29,107.31,107.28,107.3,189600000.0
2008-02-05 08:27:00,107.295,107.355,107.29,107.31,157400000.0
2008-02-05 08:28:00,107.34,107.35,107.29,107.295,300200000.0
2008-02-05 08:29:00,107.295,107.325,107.295,107.3,554400000.0
2008-02-05 08:30:00,107.325,107.375,107.28,107.31,141600000.0
2008-02-05 08:31:00,107.31,107.37,107.3,107.32,367800000.0
2008-02-05 08:32:00,107.32,107.335,107.3,107.325,476800000.0
2008-02-05 08:33:00,107.325,107.4,107.32,107.39,184400000.0
2008-02-05 08:34:00,107.39,107.4,107.31,107.33,162700000.0
2008-02-05 08:35:00,107.33,107.35,107.32,107.32,288800000.0
2008-02-05 08:36:00,107.32,107.38,107.32,107.38,300600000.0
2008-02-05 08:37:00,107.38,107.39,107.38,107.39,236400000.0
2008-02-05 08:38:00,107.39,107.39,107.38,107.39,55400000.0
2008-02-05 08:39:00,107.385,107.39,107.36,107.36,198900000.0
2008-02-05 08:40:00,107.36,107.39,107.35,107.375,167400000.0
2008-02-05 08:41:00,107.37,107.39,107.36,107.37,61100000.0
2008-02-05 08:42:00,107.37,107.405,107.36,107.395,42600000.0
2008-02-05 08:43:00,107.395,107.41,107.39,107.39,47100000.0
2008-02-05 08:44:00,107.39,107.41,107.39,107.4,51800000.0
2008-02-05 08:45:00,107.4,107.41,107.38,107.4,73600000.0
2008-02-05 08:46:00,107.4,107.4,107.36,107.38,72300000.0
2008-02-05 08:47:00,107.38,107.38,107.36,107.37,29500000.0
2008-02-05 08:48:00,107.37,107.375,107.36,107.375,35100000.0
2008-02-05 08:49:00,107.375,107.38,107.37,107.38,14300000.0
2008-02-05 08:50:00,107.375,107.385,107.36,107.375,41400000.0
2008-02-05 08:51:00,107.375,107.39,107.35,107.35,64300000.0
2008-02-05 08:52:00,107.35,107.36,107.34,107.36,69100000.0
2008-02-05 08:53:00,107.36,107.37,107.34,107.365,13100000.0
2008-02-05 08:54:00,107.365,107.395,107.365,107.395,124100000.0
2008-02-05 08:55:00,107.395,107.395,107.38,107.39,57100000.0
2008-02-05 08:56:00,107.39,107.4,107.385,107.39,15500000.0
2008-02-05 08:57:00,107.39,107.395,107.39,107.395,22800000.0
2008-02-05 08:58:00,107.39,107.395,107.38,107.39,14400000.0
2008-02-05 08:59:00,107.39,107.39,107.375,107.375,8100000.0
2008-02-05 09:00:00,107.36,107.385,107.36,107.38,20700000.0
2008-02-05 09:01:00,107.385,107.425,107.38,107.415,50500000.0
2008-02-05 09:02:00,107.41,107.42,107.39,107.4,32500000.0
2008-02-05 09:03:00,107.395,107.4,107.395,107.395,4400000.0
2008-02-05 09:04:00,107.395,107.46,107.39,107.425,34200000.0
2008-02-05 09:05:00,107.425,107.435,107.4,107.4,42600000.0
2008-02-05 09:06:00,107.4,107.405,107.37,107.38,127000000.0
2008-02-05 09:07:00,107.38,107.41,107.375,107.375,423600000.0
2008-02-05 09:08:00,107.375,107.38,107.36,107.38,323600000.0
2008-02-05 09:09:00,107.38,107.38,107.365,107.37,236000000.0
2008-02-05 09:10:00,107.37,107.38,107.365,107.37,162800000.0
2008-02-05 09:11:00,107.365,107.41,107.365,107.41,288400000.0
2008-02-05 09:12:00,107.41,107.435,107.405,107.425,141900000.0
2008-02-05 09:13:00,107.43,107.43,107.42,107.43,60100000.0
2008-02-05 09:14:00,107.43,107.43,107.375,107.395,138900000.0
2008-02-05 09:15:00,107.395,107.405,107.395,107.4,24600000.0
2008-02-05 09:16:00,107.4,107.41,107.395,107.395,17500000.0
2008-02-05 09:17:00,107.395,107.395,107.38,107.385,41500000.0
2008-02-05 09:18:00,107.385,107.395,107.375,107.395,37200000.0
2008-02-05 09:19:00,107.395,107.395,107.39,107.39,12900000.0
2008-02-05 09:20:00,107.39,107.4,107.375,107.38,65000000.0
2008-02-05 09:21:00,107.38,107.38,107.35,107.355,142800000.0
2008-02-05 09:22:00,107.355,107.385,107.35,107.365,265000000.0
2008-02-05 09:23:00,107.365,107.41,107.365,107.41,140900000.0
2008-02-05 09:24:00,107.41,107.455,107.4,107.45,131700000.0
2008-02-05 09:25:00,107.45,107.485,107.45,107.485,39500000.0
2008-02-05 09:26:00,107.485,107.495,107.395,107.4,420300000.0
2008-02-05 09:27:00,107.4,107.455,107.4,107.445,209600000.0
2008-02-05 09:28:00,107.445,107.47,107.395,107.47,459900000.0
2008-02-05 09:29:00,107.47,107.47,107.395,107.445,393200000.0
2008-02-05 09:30:00,107.44,107.49,107.44,107.485,64300000.0
2008-02-05 09:31:00,107.485,107.535,107.48,107.5,216100000.0
2008-02-05 09:32:00,107.5,107.5,107.47,107.48,93600000.0
2008-02-05 09:33:00,107.48,107.5,107.47,107.47,90600000.0
2008-02-05 09:34:00,107.475,107.485,107.46,107.465,28700000.0
2008-02-05 09:35:00,107.46,107.485,107.46,107.47,42600000.0
2008-02-05 09:36:00,107.47,107.5,107.47,107.5,58800000.0
2008-02-05 09:37:00,107.5,107.53,107.5,107.5,74300000.0
2008-02-05 09:38:00,107.5,107.5,107.445,107.48,89700000.0
2008-02-05 09:39:00,107.48,107.49,107.47,107.47,82300000.0
2008-02-05 09:40:00,107.47,107.48,107.47,107.48,39900000.0
2008-02-05 09:41:00,107.485,107.505,107.47,107.47,84400000.0
2008-02-05 09:42:00,107.47,107.47,107.45,107.46,68400000.0
2008-02-05 09:43:00,107.46,107.485,107.455,107.485,159500000.0
2008-02-05 09:44:00,107.485,107.485,107.455,107.48,537200000.0
2008-02-05 09:45:00,107.48,107.48,107.445,107.455,697600000.0
2008-02-05 09:46:00,107.455,107.46,107.43,107.44,831200000.0
2008-02-05 09:47:00,107.44,107.47,107.425,107.44,885200000.0
2008-02-05 09:48:00,107.445,107.445,107.37,107.37,203400000.0
2008-02-05 09:49:00,107.37,107.46,107.37,107.46,166800000.0
2008-02-05 09:50:00,107.46,107.47,107.4,107.415,120700000.0
2008-02-05 09:51:00,107.415,107.445,107.41,107.44,40900000.0
2008-02-05 09:52:00,107.44,107.44,107.395,107.425,79700000.0
2008-02-05 09:53:00,107.425,107.455,107.425,107.445,154300000.0
2008-02-05 09:54:00,107.435,107.435,107.425,107.425,82400000.0
2008-02-05 09:55:00,107.425,107.425,107.34,107.35,169800000.0
2008-02-05 09:56:00,107.35,107.38,107.34,107.35,181300000.0
2008-02-05 09:57:00,107.35,107.37,107.33,107.37,85700000.0
2008-02-05 09:58:00,107.37,107.37,107.335,107.36,232300000.0
2008-02-05 09:59:00,107.36,107.39,107.335,107.38,120900000.0
2008-02-05 10:00:00,107.38,107.48,107.38,107.45,121000000.0
2008-02-05 10:01:00,107.45,107.45,107.375,107.385,227400000.0
2008-02-05 10:02:00,107.385,107.385,107.33,107.33,332000000.0
2008-02-05 10:03:00,107.33,107.35,107.32,107.33,88400000.0
2008-02-05 10:04:00,107.33,107.37,107.33,107.365,233600000.0
2008-02-05 10:05:00,107.375,107.41,107.375,107.4,314400000.0
2008-02-05 10:06:00,107.4,107.4,107.38,107.38,168400000.0
2008-02-05 10:07:00,107.38,107.4,107.38,107.4,265400000.0
2008-02-05 10:08:00,107.4,107.4,107.375,107.375,216000000.0
2008-02-05 10:09:00,107.375,107.39,107.34,107.34,241800000.0
2008-02-05 10:10:00,107.34,107.36,107.31,107.325,176800000.0
2008-02-05 10:11:00,107.325,107.41,107.325,107.4,177700000.0
2008-02-05 10:12:00,107.4,107.42,107.38,107.39,146600000.0
2008-02-05 10:13:00,107.39,107.48,107.365,107.47,127900000.0
2008-02-05 10:14:00,107.47,107.495,107.44,107.47,223000000.0
2008-02-05 10:15:00,107.47,107.47,107.43,107.45,176900000.0
2008-02-05 10:16:00,107.45,107.46,107.42,107.43,129100000.0
2008-02-05 10:17:00,107.43,107.48,107.43,107.46,63200000.0
2008-02-05 10:18:00,107.46,107.47,107.41,107.46,113300000.0
2008-02-05 10:19:00,107.46,107.46,107.4,107.41,113900000.0
2008-02-05 10:20:00,107.395,107.47,107.395,107.45,288400000.0
2008-02-05 10:21:00,107.45,107.47,107.39,107.4,159500000.0
2008-02-05 10:22:00,107.41,107.41,107.39,107.41,165400000.0
2008-02-05 10:23:00,107.41,107.465,107.4,107.465,115000000.0
2008-02-05 10:24:00,107.485,107.49,107.45,107.49,92000000.0
2008-02-05 10:25:00,107.49,107.51,107.47,107.49,95400000.0
2008-02-05 10:26:00,107.49,107.52,107.49,107.5,92200000.0
2008-02-05 10:27:00,107.5,107.52,107.48,107.515,134300000.0
2008-02-05 10:28:00,107.515,107.56,107.505,107.55,231600000.0
2008-02-05 10:29:00,107.55,107.555,107.51,107.535,205800000.0
2008-02-05 10:30:00,107.535,107.555,107.47,107.47,94300000.0
2008-02-05 10:31:00,107.47,107.475,107.46,107.475,176000000.0
2008-02-05 10:32:00,107.475,107.485,107.46,107.48,223500000.0
2008-02-05 10:33:00,107.475,107.49,107.38,107.42,477100000.0
2008-02-05 10:34:00,107.42,107.43,107.325,107.39,891100000.0
2008-02-05 10:35:00,107.39,107.39,107.33,107.35,365200000.0
2008-02-05 10:36:00,107.36,107.37,107.35,107.37,79900000.0
2008-02-05 10:37:00,107.37,107.38,107.335,107.35,297200000.0
2008-02-05 10:38:00,107.35,107.36,107.325,107.345,290400000.0
2008-02-05 10:39:00,107.345,107.35,107.245,107.29,472700000.0
2008-02-05 10:40:00,107.29,107.325,107.29,107.31,222400000.0
2008-02-05 10:41:00,107.31,107.335,107.3,107.32,190300000.0
2008-02-05 10:42:00,107.32,107.34,107.315,107.32,402900000.0
2008-02-05 10:43:00,107.32,107.34,107.32,107.32,156400000.0
2008-02-05 10:44:00,107.32,107.35,107.32,107.34,89500000.0
2008-02-05 10:45:00,107.34,107.35,107.325,107.325,69400000.0
2008-02-05 10:46:00,107.325,107.37,107.325,107.35,123400000.0
2008-02-05 10:47:00,107.35,107.35,107.32,107.35,67500000.0
2008-02-05 10:48:00,107.35,107.35,107.235,107.24,188100000.0
2008-02-05 10:49:00,107.255,107.34,107.235,107.34,155500000.0
2008-02-05 10:50:00,107.34,107.34,107.27,107.28,314300000.0
2008-02-05 10:51:00,107.28,107.32,107.28,107.295,379300000.0
2008-02-05 10:52:00,107.295,107.35,107.275,107.335,733600000.0
2008-02-05 10:53:00,107.335,107.37,107.325,107.36,473700000.0
2008-02-05 10:54:00,107.36,107.37,107.34,107.36,103900000.0
2008-02-05 10:55:00,107.36,107.36,107.33,107.34,157300000.0
2008-02-05 10:56:00,107.34,107.35,107.255,107.275,273300000.0
2008-02-05 10:57:00,107.275,107.28,107.22,107.22,163500000.0
2008-02-05 10:58:00,107.215,107.22,107.16,107.16,157500000.0
2008-02-05 10:59:00,107.16,107.2,107.145,107.2,105900000.0
2008-02-05 11:00:00,107.2,107.205,107.175,107.19,90000000.0
2008-02-05 11:01:00,107.19,107.33,107.19,107.305,179600000.0
2008-02-05 11:02:00,107.305,107.37,107.305,107.33,152200000.0
2008-02-05 11:03:00,107.33,107.335,107.31,107.315,98300000.0
2008-02-05 11:04:00,107.315,107.33,107.275,107.285,146800000.0
2008-02-05 11:05:00,107.285,107.315,107.23,107.235,307000000.0
2008-02-05 11:06:00,107.235,107.29,107.22,107.255,526800000.0
2008-02-05 11:07:00,107.255,107.305,107.25,107.295,409800000.0
2008-02-05 11:08:00,107.285,107.32,107.285,107.305,198800000.0
2008-02-05 11:09:00,107.305,107.325,107.285,107.295,194700000.0
2008-02-05 11:10:00,107.3,107.31,107.255,107.285,509000000.0
2008-02-05 11:11:00,107.285,107.315,107.28,107.3,92700000.0
2008-02-05 11:12:00,107.305,107.31,107.25,107.28,312100000.0
2008-02-05 11:13:00,107.28,107.325,107.28,107.3,377800000.0
2008-02-05 11:14:00,107.3,107.33,107.285,107.31,492500000.0
2008-02-05 11:15:00,107.315,107.335,107.255,107.28,490300000.0
2008-02-05 11:16:00,107.28,107.28,107.235,107.255,196600000.0
2008-02-05 11:17:00,107.255,107.27,107.23,107.235,236200000.0
2008-02-05 11:18:00,107.235,107.285,107.22,107.26,268600000.0
2008-02-05 11:19:00,107.245,107.27,107.205,107.25,422500000.0
2008-02-05 11:20:00,107.25,107.25,107.175,107.175,447500000.0
2008-02-05 11:21:00,107.175,107.195,107.145,107.185,80900000.0
2008-02-05 11:22:00,107.18,107.205,107.145,107.15,363000000.0
2008-02-05 11:23:00,107.15,107.165,107.12,107.13,214000000.0
2008-02-05 11:24:00,107.13,107.13,107.07,107.12,219300000.0
2008-02-05 11:25:00,107.12,107.13,107.115,107.12,241600000.0
2008-02-05 11:26:00,107.12,107.19,107.12,107.16,164700000.0
2008-02-05 11:27:00,107.16,107.16,107.135,107.135,141900000.0
2008-02-05 11:28:00,107.135,107.18,107.13,107.16,112200000.0
2008-02-05 11:29:00,107.16,107.175,107.15,107.165,34200000.0
2008-02-05 11:30:00,107.17,107.19,107.17,107.17,65200000.0
2008-02-05 11:31:00,107.17,107.19,107.155,107.16,287400000.0
2008-02-05 11:32:00,107.175,107.2,107.145,107.145,125600000.0
2008-02-05 11:33:00,107.145,107.16,107.13,107.14,79300000.0
2008-02-05 11:34:00,107.14,107.145,107.095,107.1,201500000.0
2008-02-05 11:35:00,107.105,107.135,107.07,107.08,86800000.0
2008-02-05 11:36:00,107.08,107.08,107.035,107.045,377000000.0
2008-02-05 11:37:00,107.045,107.065,107.035,107.045,414300000.0
2008-02-05 11:38:00,107.06,107.105,107.055,107.105,57400000.0
2008-02-05 11:39:00,107.11,107.14,107.1,107.135,461000000.0
2008-02-05 11:40:00,107.135,107.16,107.11,107.14,675200000.0
2008-02-05 11:41:00,107.14,107.16,107.13,107.145,136200000.0
2008-02-05 11:42:00,107.145,107.17,107.14,107.16,78400000.0
2008-02-05 11:43:00,107.16,107.17,107.16,107.16,32500000.0
2008-02-05 11:44:00,107.16,107.21,107.16,107.2,89200000.0
2008-02-05 11:45:00,107.2,107.27,107.2,107.26,80000000.0
2008-02-05 11:46:00,107.26,107.27,107.215,107.25,219000000.0
2008-02-05 11:47:00,107.25,107.28,107.225,107.245,304600000.0
2008-02-05 11:48:00,107.24,107.29,107.24,107.25,178500000.0
2008-02-05 11:49:00,107.25,107.28,107.24,107.275,227400000.0
2008-02-05 11:50:00,107.27,107.305,107.26,107.28,496400000.0
2008-02-05 11:51:00,107.27,107.295,107.265,107.27,128100000.0
2008-02-05 11:52:00,107.265,107.275,107.25,107.265,170000000.0
2008-02-05 11:53:00,107.265,107.285,107.265,107.285,313300000.0
2008-02-05 11:54:00,107.29,107.295,107.275,107.28,266700000.0
2008-02-05 11:55:00,107.28,107.285,107.27,107.285,61900000.0
2008-02-05 11:56:00,107.29,107.305,107.24,107.24,160300000.0
2008-02-05 11:57:00,107.24,107.24,107.22,107.22,318700000.0
2008-02-05 11:58:00,107.22,107.22,107.195,107.21,67700000.0
2008-02-05 11:59:00,107.21,107.28,107.21,107.265,311200000.0
2008-02-05 12:00:00,107.275,107.3,107.265,107.29,223700000.0
2008-02-05 12:01:00,107.29,107.29,107.27,107.28,96800000.0
2008-02-05 12:02:00,107.28,107.3,107.275,107.29,97600000.0
2008-02-05 12:03:00,107.29,107.3,107.275,107.275,118700000.0
2008-02-05 12:04:00,107.275,107.305,107.265,107.3,169800000.0
2008-02-05 12:05:00,107.305,107.35,107.3,107.325,314900000.0
2008-02-05 12:06:00,107.325,107.41,107.325,107.41,408600000.0
2008-02-05 12:07:00,107.41,107.465,107.395,107.46,184900000.0
2008-02-05 12:08:00,107.465,107.48,107.455,107.46,531900000.0
2008-02-05 12:09:00,107.46,107.5,107.45,107.49,493300000.0
2008-02-05 12:10:00,107.49,107.5,107.425,107.425,330100000.0
2008-02-05 12:11:00,107.425,107.51,107.405,107.49,486700000.0
2008-02-05 12:12:00,107.49,107.495,107.4,107.415,788000000.0
2008-02-05 12:13:00,107.415,107.5,107.41,107.445,545100000.0
2008-02-05 12:14:00,107.45,107.52,107.445,107.52,176600000.0
2008-02-05 12:15:00,107.515,107.55,107.48,107.53,309900000.0
2008-02-05 12:16:00,107.53,107.56,107.53,107.55,69400000.0
2008-02-05 12:17:00,107.53,107.55,107.525,107.545,233100000.0
2008-02-05 12:18:00,107.54,107.59,107.515,107.58,199300000.0
2008-02-05 12:19:00,107.58,107.59,107.54,107.55,150700000.0
2008-02-05 12:20:00,107.55,107.56,107.495,107.52,161200000.0
2008-02-05 12:21:00,107.52,107.54,107.51,107.51,78400000.0
2008-02-05 12:22:00,107.51,107.57,107.51,107.57,572000000.0
2008-02-05 12:23:00,107.57,107.655,107.555,107.65,167200000.0
2008-02-05 12:24:00,107.655,107.68,107.6,107.605,1013800000.0
2008-02-05 12:25:00,107.6,107.845,107.59,107.83,1308000000.0
2008-02-05 12:26:00,107.83,107.83,107.695,107.72,814000000.0
2008-02-05 12:27:00,107.72,107.73,107.685,107.71,636200000.0
2008-02-05 12:28:00,107.71,107.725,107.705,107.715,122400000.0
2008-02-05 12:29:00,107.715,107.79,107.715,107.79,89500000.0
2008-02-05 12:30:00,107.79,107.79,107.74,107.75,250800000.0
2008-02-05 12:31:00,107.75,107.83,107.75,107.79,223200000.0
2008-02-05 12:32:00,107.79,107.79,107.73,107.745,272600000.0
2008-02-05 12:33:00,107.74,107.76,107.71,107.73,93800000.0
2008-02-05 12:34:00,107.73,107.76,107.71,107.755,190900000.0
2008-02-05 12:35:00,107.76,107.775,107.73,107.73,146000000.0
2008-02-05 12:36:00,107.73,107.735,107.705,107.73,306500000.0
2008-02-05 12:37:00,107.73,107.805,107.725,107.78,734000000.0
2008-02-05 12:38:00,107.785,107.79,107.73,107.78,361800000.0
2008-02-05 12:39:00,107.78,107.8,107.75,107.76,131800000.0
2008-02-05 12:40:00,107.76,107.76,107.705,107.71,139500000.0
2008-02-05 12:41:00,107.71,107.76,107.71,107.73,110400000.0
2008-02-05 12:42:00,107.73,107.74,107.695,107.705,218700000.0
2008-02-05 12:43:00,107.705,107.72,107.685,107.69,224800000.0
2008-02-05 12:44:00,107.69,107.74,107.69,107.71,232400000.0
2008-02-05 12:45:00,107.72,107.725,107.695,107.725,444800000.0
2008-02-05 12:46:00,107.725,107.725,107.695,107.705,473600000.0
2008-02-05 12:47:00,107.705,107.725,107.705,107.725,312000000.0
2008-02-05 12:48:00,107.725,107.74,107.71,107.72,492200000.0
2008-02-05 12:49:00,107.715,107.72,107.68,107.7,371700000.0
2008-02-05 12:50:00,107.7,107.73,107.7,107.72,39000000.0
2008-02-05 12:51:00,107.72,107.74,107.71,107.74,92600000.0
2008-02-05 12:52:00,107.74,107.765,107.735,107.765,44600000.0
2008-02-05 12:53:00,107.765,107.765,107.67,107.69,506600000.0
2008-02-05 12:54:00,107.69,107.72,107.69,107.72,221700000.0
2008-02-05 12:55:00,107.72,107.73,107.67,107.7,380500000.0
2008-02-05 12:56:00,107.7,107.7,107.635,107.645,818700000.0
2008-02-05 12:57:00,107.645,107.645,107.61,107.62,380000000.0
2008-02-05 12:58:00,107.62,107.64,107.6,107.62,201400000.0
2008-02-05 12:59:00,107.62,107.63,107.605,107.605,150600000.0
2008-02-05 13:00:00,107.62,107.65,107.61,107.64,112000000.0
2008-02-05 13:01:00,107.64,107.66,107.64,107.65,90000000.0
2008-02-05 13:02:00,107.66,107.67,107.56,107.59,178400000.0
2008-02-05 13:03:00,107.59,107.6,107.575,107.59,52800000.0
2008-02-05 13:04:00,107.59,107.645,107.59,107.59,547000000.0
2008-02-05 13:05:00,107.59,107.6,107.575,107.585,321600000.0
2008-02-05 13:06:00,107.585,107.61,107.58,107.59,125400000.0
2008-02-05 13:07:00,107.59,107.59,107.565,107.59,136600000.0
2008-02-05 13:08:00,107.59,107.62,107.58,107.595,168800000.0
2008-02-05 13:09:00,107.595,107.6,107.57,107.59,86800000.0
2008-02-05 13:10:00,107.59,107.61,107.51,107.53,183500000.0
2008-02-05 13:11:00,107.53,107.56,107.52,107.525,100100000.0
2008-02-05 13:12:00,107.525,107.55,107.52,107.52,80400000.0
2008-02-05 13:13:00,107.52,107.52,107.45,107.465,197100000.0
2008-02-05 13:14:00,107.465,107.47,107.43,107.47,187000000.0
2008-02-05 13:15:00,107.495,107.515,107.455,107.5,295300000.0
2008-02-05 13:16:00,107.5,107.51,107.48,107.505,252100000.0
2008-02-05 13:17:00,107.505,107.505,107.48,107.49,415200000.0
2008-02-05 13:18:00,107.49,107.535,107.49,107.52,125500000.0
2008-02-05 13:19:00,107.52,107.525,107.505,107.515,401500000.0
2008-02-05 13:20:00,107.515,107.555,107.515,107.52,215000000.0
2008-02-05 13:21:00,107.52,107.525,107.505,107.505,109700000.0
2008-02-05 13:22:00,107.505,107.58,107.485,107.495,308900000.0
2008-02-05 13:23:00,107.485,107.52,107.475,107.52,277500000.0
2008-02-05 13:24:00,107.52,107.555,107.49,107.53,94000000.0
2008-02-05 13:25:00,107.53,107.555,107.515,107.535,216600000.0
2008-02-05 13:26:00,107.535,107.59,107.525,107.525,386700000.0
2008-02-05 13:27:00,107.525,107.55,107.49,107.52,375100000.0
2008-02-05 13:28:00,107.52,107.53,107.5,107.515,243300000.0
2008-02-05 13:29:00,107.515,107.515,107.51,107.51,173100000.0
2008-02-05 13:30:00,107.51,107.515,107.5,107.505,229300000.0
2008-02-05 13:31:00,107.505,107.525,107.5,107.515,149000000.0
2008-02-05 13:32:00,107.515,107.55,107.515,107.535,151600000.0
2008-02-05 13:33:00,107.535,107.535,107.51,107.535,121100000.0
2008-02-05 13:34:00,107.535,107.575,107.525,107.57,329400000.0
2008-02-05 13:35:00,107.57,107.58,107.56,107.56,349000000.0
2008-02-05 13:36:00,107.56,107.62,107.56,107.58,113600000.0
2008-02-05 13:37:00,107.58,107.59,107.57,107.57,57500000.0
2008-02-05 13:38:00,107.57,107.57,107.525,107.525,73300000.0
2008-02-05 13:39:00,107.53,107.55,107.53,107.53,44500000.0
2008-02-05 13:40:00,107.53,107.53,107.465,107.465,102000000.0
2008-02-05 13:41:00,107.455,107.52,107.435,107.52,281200000.0
2008-02-05 13:42:00,107.52,107.54,107.52,107.52,38400000.0
2008-02-05 13:43:00,107.515,107.515,107.485,107.485,172800000.0
2008-02-05 13:44:00,107.485,107.485,107.465,107.465,148800000.0
2008-02-05 13:45:00,107.455,107.475,107.455,107.475,147200000.0
2008-02-05 13:46:00,107.475,107.51,107.475,107.49,257900000.0
2008-02-05 13:47:00,107.49,107.49,107.46,107.47,73500000.0
2008-02-05 13:48:00,107.47,107.475,107.455,107.475,26900000.0
2008-02-05 13:49:00,107.48,107.49,107.47,107.485,43200000.0
2008-02-05 13:50:00,107.495,107.5,107.475,107.49,31500000.0
2008-02-05 13:51:00,107.49,107.51,107.49,107.5,36900000.0
2008-02-05 13:52:00,107.5,107.505,107.495,107.5,65100000.0
2008-02-05 13:53:00,107.5,107.5,107.445,107.46,137600000.0
2008-02-05 13:54:00,107.46,107.465,107.45,107.455,160300000.0
2008-02-05 13:55:00,107.455,107.495,107.455,107.48,131400000.0
2008-02-05 13:56:00,107.465,107.5,107.465,107.49,92200000.0
2008-02-05 13:57:00,107.49,107.53,107.485,107.53,60800000.0
2008-02-05 13:58:00,107.53,107.61,107.53,107.605,75000000.0
2008-02-05 13:59:00,107.605,107.63,107.565,107.57,211200000.0
2008-02-05 14:00:00,107.57,107.6,107.57,107.6,208900000.0
2008-02-05 14:01:00,107.6,107.6,107.56,107.57,89300000.0
2008-02-05 14:02:00,107.57,107.57,107.47,107.5,187900000.0
2008-02-05 14:03:00,107.5,107.52,107.495,107.52,140200000.0
2008-02-05 14:04:00,107.52,107.53,107.42,107.46,520600000.0
2008-02-05 14:05:00,107.46,107.48,107.42,107.425,230400000.0
2008-02-05 14:06:00,107.43,107.45,107.38,107.415,151700000.0
2008-02-05 14:07:00,107.42,107.45,107.38,107.435,127700000.0
2008-02-05 14:08:00,107.435,107.46,107.37,107.395,279700000.0
2008-02-05 14:09:00,107.395,107.48,107.395,107.45,128000000.0
2008-02-05 14:10:00,107.45,107.465,107.395,107.43,203000000.0
2008-02-05 14:11:00,107.43,107.46,107.395,107.395,151000000.0
2008-02-05 14:12:00,107.395,107.41,107.365,107.38,167800000.0
2008-02-05 14:13:00,107.38,107.405,107.38,107.405,222200000.0
2008-02-05 14:14:00,107.405,107.405,107.39,107.395,92700000.0
2008-02-05 14:15:00,107.395,107.42,107.39,107.4,100200000.0
2008-02-05 14:16:00,107.4,107.4,107.39,107.39,55800000.0
2008-02-05 14:17:00,107.39,107.45,107.38,107.41,200700000.0
2008-02-05 14:18:00,107.415,107.46,107.405,107.46,61700000.0
2008-02-05 14:19:00,107.445,107.47,107.395,107.47,260600000.0
2008-02-05 14:20:00,107.47,107.54,107.425,107.54,267400000.0
2008-02-05 14:21:00,107.54,107.56,107.515,107.56,92700000.0
2008-02-05 14:22:00,107.56,107.595,107.535,107.56,152100000.0
2008-02-05 14:23:00,107.57,107.63,107.565,107.6,113800000.0
2008-02-05 14:24:00,107.6,107.6,107.535,107.545,107700000.0
2008-02-05 14:25:00,107.545,107.545,107.535,107.535,100700000.0
2008-02-05 14:26:00,107.535,107.57,107.535,107.54,89200000.0
2008-02-05 14:27:00,107.54,107.54,107.455,107.48,135200000.0
2008-02-05 14:28:00,107.48,107.53,107.48,107.515,86900000.0
2008-02-05 14:29:00,107.52,107.55,107.51,107.51,109000000.0
2008-02-05 14:30:00,107.51,107.51,107.42,107.42,168800000.0
2008-02-05 14:31:00,107.42,107.45,107.39,107.41,150100000.0
2008-02-05 14:32:00,107.4,107.44,107.375,107.43,110300000.0
2008-02-05 14:33:00,107.43,107.44,107.39,107.4,93900000.0
2008-02-05 14:34:00,107.4,107.4,107.325,107.325,123100000.0
2008-02-05 14:35:00,107.33,107.395,107.33,107.395,92600000.0
2008-02-05 14:36:00,107.395,107.41,107.375,107.38,78800000.0
2008-02-05 14:37:00,107.38,107.38,107.28,107.28,106800000.0
2008-02-05 14:38:00,107.28,107.31,107.28,107.295,76700000.0
2008-02-05 14:39:00,107.295,107.33,107.28,107.33,48600000.0
2008-02-05 14:40:00,107.33,107.33,107.29,107.305,123000000.0
2008-02-05 14:41:00,107.305,107.34,107.305,107.32,86400000.0
2008-02-05 14:42:00,107.32,107.35,107.315,107.33,77300000.0
2008-02-05 14:43:00,107.33,107.385,107.32,107.36,96600000.0
2008-02-05 14:44:00,107.36,107.37,107.35,107.365,69100000.0
2008-02-05 14:45:00,107.365,107.39,107.36,107.38,64100000.0
2008-02-05 14:46:00,107.38,107.38,107.36,107.37,57000000.0
2008-02-05 14:47:00,107.37,107.39,107.36,107.36,45100000.0
2008-02-05 14:48:00,107.36,107.37,107.34,107.35,72800000.0
2008-02-05 14:49:00,107.35,107.36,107.35,107.35,73900000.0
2008-02-05 14:50:00,107.35,107.36,107.34,107.34,36100000.0
2008-02-05 14:51:00,107.34,107.37,107.33,107.33,100400000.0
2008-02-05 14:52:00,107.33,107.36,107.315,107.32,121600000.0
2008-02-05 14:53:00,107.32,107.33,107.31,107.32,79300000.0
2008-02-05 14:54:00,107.325,107.335,107.32,107.33,40600000.0
2008-02-05 14:55:00,107.33,107.35,107.31,107.35,111000000.0
2008-02-05 14:56:00,107.35,107.38,107.33,107.38,97300000.0
2008-02-05 14:57:00,107.38,107.39,107.37,107.38,54600000.0
2008-02-05 14:58:00,107.38,107.38,107.35,107.36,54500000.0
2008-02-05 14:59:00,107.36,107.37,107.34,107.36,103400000.0
2008-02-05 15:00:00,107.36,107.38,107.33,107.34,154500000.0
2008-02-05 15:01:00,107.34,107.35,107.315,107.32,93900000.0
2008-02-05 15:02:00,107.325,107.34,107.3,107.31,133200000.0
2008-02-05 15:03:00,107.31,107.36,107.31,107.35,53400000.0
2008-02-05 15:04:00,107.35,107.47,107.34,107.405,158300000.0
2008-02-05 15:05:00,107.405,107.43,107.355,107.43,130800000.0
2008-02-05 15:06:00,107.43,107.45,107.42,107.44,64100000.0
2008-02-05 15:07:00,107.43,107.445,107.41,107.43,63600000.0
2008-02-05 15:08:00,107.43,107.45,107.42,107.425,54700000.0
2008-02-05 15:09:00,107.43,107.515,107.41,107.48,68100000.0
2008-02-05 15:10:00,107.48,107.495,107.465,107.485,92600000.0
2008-02-05 15:11:00,107.495,107.5,107.425,107.44,215400000.0
2008-02-05 15:12:00,107.44,107.47,107.44,107.47,78800000.0
2008-02-05 15:13:00,107.47,107.51,107.47,107.5,95900000.0
2008-02-05 15:14:00,107.5,107.6,107.5,107.55,155000000.0
2008-02-05 15:15:00,107.56,107.61,107.56,107.58,131300000.0
2008-02-05 15:16:00,107.58,107.6,107.57,107.58,86300000.0
2008-02-05 15:17:00,107.58,107.6,107.57,107.59,73500000.0
2008-02-05 15:18:00,107.59,107.61,107.59,107.61,54800000.0
2008-02-05 15:19:00,107.61,107.65,107.61,107.65,78600000.0
2008-02-05 15:20:00,107.65,107.665,107.59,107.59,137400000.0
2008-02-05 15:21:00,107.59,107.61,107.54,107.56,149500000.0
2008-02-05 15:22:00,107.56,107.61,107.545,107.61,142400000.0
2008-02-05 15:23:00,107.61,107.62,107.575,107.62,98200000.0
2008-02-05 15:24:00,107.62,107.63,107.58,107.63,139200000.0
2008-02-05 15:25:00,107.63,107.65,107.63,107.64,70800000.0
2008-02-05 15:26:00,107.64,107.65,107.62,107.65,75400000.0
2008-02-05 15:27:00,107.65,107.65,107.59,107.6,89800000.0
2008-02-05 15:28:00,107.6,107.61,107.55,107.585,146500000.0
2008-02-05 15:29:00,107.585,107.65,107.57,107.615,166000000.0
2008-02-05 15:30:00,107.615,107.66,107.595,107.6,346900000.0
2008-02-05 15:31:00,107.6,107.6,107.535,107.59,136000000.0
2008-02-05 15:32:00,107.59,107.605,107.57,107.6,168000000.0
2008-02-05 15:33:00,107.6,107.61,107.585,107.595,118000000.0
2008-02-05 15:34:00,107.595,107.61,107.59,107.6,85600000.0
2008-02-05 15:35:00,107.6,107.64,107.6,107.6,111800000.0
2008-02-05 15:36:00,107.595,107.6,107.51,107.515,163100000.0
2008-02-05 15:37:00,107.52,107.52,107.47,107.48,173700000.0
2008-02-05 15:38:00,107.485,107.535,107.48,107.49,113700000.0
2008-02-05 15:39:00,107.47,107.48,107.45,107.47,128800000.0
2008-02-05 15:40:00,107.47,107.47,107.43,107.45,84900000.0
2008-02-05 15:41:00,107.45,107.45,107.405,107.405,108100000.0
2008-02-05 15:42:00,107.405,107.42,107.315,107.315,210600000.0
2008-02-05 15:43:00,107.315,107.33,107.275,107.29,210400000.0
2008-02-05 15:44:00,107.285,107.33,107.26,107.265,300300000.0
2008-02-05 15:45:00,107.265,107.305,107.22,107.23,273200000.0
2008-02-05 15:46:00,107.23,107.28,107.185,107.27,363400000.0
2008-02-05 15:47:00,107.27,107.39,107.27,107.3,316100000.0
2008-02-05 15:48:00,107.3,107.31,107.165,107.17,241000000.0
2008-02-05 15:49:00,107.17,107.23,107.155,107.22,242000000.0
2008-02-05 15:50:00,107.22,107.285,107.195,107.27,152600000.0
2008-02-05 15:51:00,107.27,107.28,107.245,107.255,156700000.0
2008-02-05 15:52:00,107.26,107.265,107.195,107.21,239500000.0
2008-02-05 15:53:00,107.21,107.235,107.195,107.235,166100000.0
2008-02-05 15:54:00,107.22,107.27,107.195,107.195,381700000.0
2008-02-05 15:55:00,107.195,107.205,107.0,107.01,491600000.0
2008-02-05 15:56:00,107.01,107.06,106.96,107.025,284200000.0
2008-02-05 15:57:00,107.03,107.08,107.0,107.01,98000000.0
2008-02-05 15:58:00,107.02,107.02,106.835,106.85,91500000.0
2008-02-05 15:59:00,106.85,106.86,106.735,106.78,215600000.0
2008-02-05 16:00:00,106.775,106.775,106.565,106.565,154400000.0
2008-02-05 16:01:00,106.565,106.575,106.48,106.575,47400000.0
2008-02-05 16:02:00,106.585,106.63,106.53,106.53,134600000.0
2008-02-05 16:03:00,106.53,106.555,106.5,106.54,106900000.0
2008-02-05 16:04:00,106.54,106.585,106.52,106.555,169500000.0
2008-02-05 16:05:00,106.56,106.61,106.54,106.55,195500000.0
2008-02-05 16:06:00,106.55,106.59,106.525,106.56,227000000.0
2008-02-05 16:07:00,106.56,106.575,106.52,106.55,92900000.0
2008-02-05 16:08:00,106.55,106.56,106.505,106.54,58800000.0
2008-02-05 16:09:00,106.545,106.545,106.475,106.49,157500000.0
2008-02-05 16:10:00,106.49,106.505,106.45,106.485,99200000.0
2008-02-05 16:11:00,106.485,106.5,106.45,106.465,62900000.0
2008-02-05 16:12:00,106.465,106.5,106.465,106.49,55600000.0
2008-02-05 16:13:00,106.49,106.55,106.445,106.455,125000000.0
2008-02-05 16:14:00,106.455,106.475,106.365,106.365,80700000.0
2008-02-05 16:15:00,106.365,106.405,106.355,106.37,216400000.0
2008-02-05 16:16:00,106.37,106.38,106.31,106.325,113900000.0
2008-02-05 16:17:00,106.325,106.365,106.285,106.365,227800000.0
2008-02-05 16:18:00,106.36,106.41,106.345,106.37,495900000.0
2008-02-05 16:19:00,106.37,106.485,106.37,106.455,183200000.0
2008-02-05 16:20:00,106.455,106.465,106.375,106.4,266800000.0
2008-02-05 16:21:00,106.4,106.455,106.395,106.43,269300000.0
2008-02-05 16:22:00,106.43,106.49,106.405,106.45,147100000.0
2008-02-05 16:23:00,106.44,106.45,106.39,106.4,216200000.0
2008-02-05 16:24:00,106.4,106.425,106.4,106.42,34100000.0
2008-02-05 16:25:00,106.42,106.48,106.42,106.46,14700000.0
2008-02-05 16:26:00,106.46,106.46,106.44,106.455,18400000.0
2008-02-05 16:27:00,106.455,106.55,106.45,106.52,28900000.0
2008-02-05 16:28:00,106.52,106.53,106.49,106.5,46900000.0
2008-02-05 16:29:00,106.5,106.51,106.46,106.505,74200000.0
2008-02-05 16:30:00,106.495,106.58,106.48,106.56,148700000.0
2008-02-05 16:31:00,106.56,106.56,106.485,106.52,117600000.0
2008-02-05 16:32:00,106.52,106.54,106.5,106.52,103700000.0
2008-02-05 16:33:00,106.52,106.54,106.49,106.51,37500000.0
2008-02-05 16:34:00,106.51,106.52,106.48,106.485,65800000.0
2008-02-05 16:35:00,106.485,106.49,106.38,106.38,86100000.0
2008-02-05 16:36:00,106.38,106.39,106.26,106.27,119600000.0
2008-02-05 16:37:00,106.27,106.315,106.17,106.19,64800000.0
2008-02-05 16:38:00,106.19,106.25,106.16,106.19,39800000.0
2008-02-05 16:39:00,106.19,106.2,106.115,106.165,247900000.0
2008-02-05 16:40:00,106.165,106.25,106.145,106.25,86300000.0
2008-02-05 16:41:00,106.25,106.39,106.25,106.39,40700000.0
2008-02-05 16:42:00,106.39,106.41,106.32,106.32,84000000.0
2008-02-05 16:43:00,106.32,106.37,106.295,106.295,42600000.0
2008-02-05 16:44:00,106.295,106.34,106.26,106.34,71700000.0
2008-02-05 16:45:00,106.34,106.37,106.3,106.32,135500000.0
2008-02-05 16:46:00,106.315,106.32,106.15,106.185,43100000.0
2008-02-05 16:47:00,106.185,106.2,106.12,106.145,128800000.0
2008-02-05 16:48:00,106.145,106.22,106.135,106.18,113300000.0
2008-02-05 16:49:00,106.18,106.27,106.17,106.24,55700000.0
2008-02-05 16:50:00,106.24,106.31,106.24,106.29,27300000.0
2008-02-05 16:51:00,106.29,106.37,106.275,106.36,92400000.0
2008-02-05 16:52:00,106.36,106.47,106.35,106.47,21400000.0
2008-02-05 16:53:00,106.47,106.49,106.43,106.47,81800000.0
2008-02-05 16:54:00,106.47,106.525,106.46,106.51,109800000.0
2008-02-05 16:55:00,106.51,106.53,106.45,106.48,144700000.0
2008-02-05 16:56:00,106.48,106.51,106.45,106.495,93200000.0
2008-02-05 16:57:00,106.495,106.54,106.485,106.51,79000000.0
2008-02-05 16:58:00,106.505,106.54,106.49,106.495,93800000.0
2008-02-05 16:59:00,106.5,106.5,106.45,106.47,91700000.0
2008-02-05 17:00:00,106.47,106.47,106.38,106.38,83500000.0
2008-02-05 17:01:00,106.38,106.41,106.32,106.34,74800000.0
2008-02-05 17:02:00,106.34,106.35,106.29,106.34,23800000.0
2008-02-05 17:03:00,106.34,106.35,106.3,106.35,114200000.0
2008-02-05 17:04:00,106.35,106.42,106.33,106.33,56400000.0
2008-02-05 17:05:00,106.33,106.38,106.3,106.365,72400000.0
2008-02-05 17:06:00,106.36,106.365,106.32,106.35,34500000.0
2008-02-05 17:07:00,106.355,106.355,106.25,106.255,26500000.0
2008-02-05 17:08:00,106.255,106.29,106.23,106.24,39900000.0
2008-02-05 17:09:00,106.24,106.31,106.23,106.3,73800000.0
2008-02-05 17:10:00,106.29,106.33,106.26,106.32,32100000.0
2008-02-05 17:11:00,106.32,106.32,106.28,106.3,23200000.0
2008-02-05 17:12:00,106.275,106.32,106.275,106.3,47700000.0
2008-02-05 17:13:00,106.3,106.3,106.195,106.195,48900000.0
2008-02-05 17:14:00,106.195,106.235,106.195,106.215,50700000.0
2008-02-05 17:15:00,106.215,106.225,106.13,106.135,68800000.0
2008-02-05 17:16:00,106.135,106.155,106.11,106.15,48000000.0
2008-02-05 17:17:00,106.155,106.28,106.15,106.26,189600000.0
2008-02-05 17:18:00,106.26,106.3,106.235,106.25,55200000.0
2008-02-05 17:19:00,106.26,106.27,106.145,106.17,115700000.0
2008-02-05 17:20:00,106.17,106.26,106.15,106.26,93700000.0
2008-02-05 17:21:00,106.26,106.275,106.185,106.215,93200000.0
2008-02-05 17:22:00,106.215,106.225,106.17,106.22,39600000.0
2008-02-05 17:23:00,106.22,106.23,106.16,106.175,52500000.0
2008-02-05 17:24:00,106.17,106.17,106.1,106.11,56600000.0
2008-02-05 17:25:00,106.11,106.15,106.1,106.145,54300000.0
2008-02-05 17:26:00,106.145,106.22,106.145,106.22,34200000.0
2008-02-05 17:27:00,106.22,106.375,106.22,106.35,40100000.0
2008-02-05 17:28:00,106.35,106.37,106.3,106.33,31100000.0
2008-02-05 17:29:00,106.33,106.47,106.33,106.47,46400000.0
2008-02-05 17:30:00,106.47,106.575,106.41,106.545,49800000.0
2008-02-05 17:31:00,106.545,106.545,106.4,106.425,113600000.0
2008-02-05 17:32:00,106.425,106.445,106.385,106.44,55600000.0
2008-02-05 17:33:00,106.44,106.45,106.375,106.4,69300000.0
2008-02-05 17:34:00,106.4,106.4,106.305,106.325,79500000.0
2008-02-05 17:35:00,106.33,106.33,106.215,106.295,136200000.0
2008-02-05 17:36:00,106.295,106.345,106.28,106.29,29400000.0
2008-02-05 17:37:00,106.29,106.325,106.26,106.32,39700000.0
2008-02-05 17:38:00,106.32,106.33,106.27,106.315,37300000.0
2008-02-05 17:39:00,106.31,106.39,106.31,106.37,35100000.0
2008-02-05 17:40:00,106.37,106.39,106.32,106.345,62400000.0
2008-02-05 17:41:00,106.345,106.38,106.345,106.35,23500000.0
2008-02-05 17:42:00,106.35,106.405,106.345,106.375,37200000.0
2008-02-05 17:43:00,106.375,106.385,106.345,106.365,56100000.0
2008-02-05 17:44:00,106.365,106.365,106.315,106.35,44300000.0
2008-02-05 17:45:00,106.35,106.36,106.285,106.29,53700000.0
2008-02-05 17:46:00,106.29,106.31,106.28,106.285,30300000.0
2008-02-05 17:47:00,106.285,106.3,106.21,106.215,41400000.0
2008-02-05 17:48:00,106.215,106.215,106.15,106.155,37800000.0
2008-02-05 17:49:00,106.155,106.205,106.15,106.15,72200000.0
2008-02-05 17:50:00,106.15,106.185,106.11,106.11,55200000.0
2008-02-05 17:51:00,106.11,106.115,106.035,106.06,181000000.0
2008-02-05 17:52:00,106.065,106.12,106.06,106.115,98400000.0
2008-02-05 17:53:00,106.115,106.14,106.11,106.115,54900000.0
2008-02-05 17:54:00,106.11,106.13,106.1,106.12,46200000.0
2008-02-05 17:55:00,106.115,106.14,106.1,106.135,30900000.0
2008-02-05 17:56:00,106.14,106.17,106.12,106.17,47600000.0
2008-02-05 17:57:00,106.17,106.18,106.145,106.165,38600000.0
2008-02-05 17:58:00,106.165,106.2,106.12,106.2,52700000.0
2008-02-05 17:59:00,106.2,106.26,106.13,106.165,41000000.0
2008-02-05 18:00:00,106.17,106.17,106.14,106.16,22500000.0
2008-02-05 18:01:00,106.16,106.21,106.13,106.19,20600000.0
2008-02-05 18:02:00,106.19,106.2,106.14,106.17,36400000.0
2008-02-05 18:03:00,106.17,106.23,106.17,106.18,12100000.0
2008-02-05 18:04:00,106.18,106.195,106.16,106.19,21600000.0
2008-02-05 18:05:00,106.19,106.22,106.16,106.16,32700000.0
2008-02-05 18:06:00,106.165,106.18,106.135,106.135,38400000.0
2008-02-05 18:07:00,106.13,106.21,106.13,106.2,37400000.0
2008-02-05 18:08:00,106.2,106.205,106.175,106.19,87600000.0
2008-02-05 18:09:00,106.19,106.22,106.155,106.21,119500000.0
2008-02-05 18:10:00,106.215,106.22,106.18,106.2,62800000.0
2008-02-05 18:11:00,106.2,106.225,106.19,106.215,196000000.0
2008-02-05 18:12:00,106.215,106.215,106.175,106.195,96800000.0
2008-02-05 18:13:00,106.195,106.2,106.17,106.185,59700000.0
2008-02-05 18:14:00,106.185,106.24,106.165,106.23,107600000.0
2008-02-05 18:15:00,106.23,106.3,106.22,106.27,143900000.0
2008-02-05 18:16:00,106.27,106.3,106.245,106.255,141800000.0
2008-02-05 18:17:00,106.255,106.28,106.25,106.25,56400000.0
2008-02-05 18:18:00,106.25,106.25,106.21,106.24,60700000.0
2008-02-05 18:19:00,106.24,106.26,106.215,106.25,90900000.0
2008-02-05 18:20:00,106.24,106.265,106.225,106.23,75400000.0
2008-02-05 18:21:00,106.23,106.345,106.22,106.33,65300000.0
2008-02-05 18:22:00,106.305,106.33,106.265,106.27,133900000.0
2008-02-05 18:23:00,106.27,106.27,106.22,106.255,149200000.0
2008-02-05 18:24:00,106.25,106.29,106.245,106.27,71800000.0
2008-02-05 18:25:00,106.27,106.31,106.26,106.275,106700000.0
2008-02-05 18:26:00,106.275,106.31,106.27,106.285,110000000.0
2008-02-05 18:27:00,106.285,106.34,106.265,106.27,76200000.0
2008-02-05 18:28:00,106.26,106.28,106.24,106.26,64200000.0
2008-02-05 18:29:00,106.26,106.31,106.23,106.24,99700000.0
2008-02-05 18:30:00,106.24,106.29,106.2,106.2,95700000.0
2008-02-05 18:31:00,106.2,106.29,106.18,106.275,63800000.0
2008-02-05 18:32:00,106.275,106.285,106.205,106.215,97700000.0
2008-02-05 18:33:00,106.22,106.3,106.215,106.285,148100000.0
2008-02-05 18:34:00,106.285,106.335,106.24,106.24,76800000.0
2008-02-05 18:35:00,106.24,106.32,106.23,106.3,28200000.0
2008-02-05 18:36:00,106.3,106.365,106.3,106.35,143600000.0
2008-02-05 18:37:00,106.355,106.355,106.28,106.31,116400000.0
2008-02-05 18:38:00,106.31,106.335,106.29,106.315,67300000.0
2008-02-05 18:39:00,106.32,106.36,106.315,106.36,35700000.0
2008-02-05 18:40:00,106.355,106.355,106.33,106.34,31500000.0
2008-02-05 18:41:00,106.34,106.35,106.305,106.345,56300000.0
2008-02-05 18:42:00,106.35,106.35,106.31,106.32,75300000.0
2008-02-05 18:43:00,106.315,106.32,106.175,106.19,242000000.0
2008-02-05 18:44:00,106.19,106.225,106.17,106.185,110600000.0
2008-02-05 18:45:00,106.185,106.255,106.185,106.255,92000000.0
2008-02-05 18:46:00,106.255,106.34,106.255,106.33,110000000.0
2008-02-05 18:47:00,106.33,106.385,106.285,106.31,181300000.0
2008-02-05 18:48:00,106.31,106.31,106.27,106.275,181900000.0
2008-02-05 18:49:00,106.275,106.315,106.265,106.295,172700000.0
2008-02-05 18:50:00,106.295,106.37,106.29,106.37,162600000.0
2008-02-05 18:51:00,106.37,106.39,106.33,106.335,136600000.0
2008-02-05 18:52:00,106.335,106.375,106.315,106.325,195600000.0
2008-02-05 18:53:00,106.325,106.37,106.315,106.37,150500000.0
2008-02-05 18:54:00,106.37,106.37,106.335,106.345,136000000.0
2008-02-05 18:55:00,106.345,106.425,106.345,106.405,558900000.0
2008-02-05 18:56:00,106.4,106.41,106.385,106.405,208700000.0
2008-02-05 18:57:00,106.405,106.405,106.355,106.395,206900000.0
2008-02-05 18:58:00,106.395,106.49,106.395,106.465,159200000.0
2008-02-05 18:59:00,106.465,106.5,106.435,106.46,104100000.0
2008-02-05 19:00:00,106.46,106.51,106.39,106.39,140400000.0
2008-02-05 19:01:00,106.39,106.445,106.39,106.425,68100000.0
2008-02-05 19:02:00,106.425,106.425,106.385,106.4,58200000.0
2008-02-05 19:03:00,106.4,106.41,106.395,106.395,34600000.0
2008-02-05 19:04:00,106.405,106.445,106.395,106.425,79100000.0
2008-02-05 19:05:00,106.425,106.455,106.425,106.445,77000000.0
2008-02-05 19:06:00,106.44,106.465,106.425,106.46,114400000.0
2008-02-05 19:07:00,106.455,106.465,106.43,106.44,64800000.0
2008-02-05 19:08:00,106.44,106.47,106.42,106.42,42100000.0
2008-02-05 19:09:00,106.425,106.485,106.425,106.455,45500000.0
2008-02-05 19:10:00,106.46,106.49,106.45,106.47,23200000.0
2008-02-05 19:11:00,106.47,106.475,106.44,106.45,26100000.0
2008-02-05 19:12:00,106.44,106.45,106.41,106.41,10500000.0
2008-02-05 19:13:00,106.41,106.42,106.41,106.42,3300000.0
2008-02-05 19:14:00,106.42,106.42,106.395,106.41,9700000.0
2008-02-05 19:15:00,106.41,106.43,106.4,106.4,14400000.0
2008-02-05 19:16:00,106.4,106.4,106.395,106.395,148600000.0
2008-02-05 19:17:00,106.395,106.395,106.33,106.375,96100000.0
2008-02-05 19:18:00,106.375,106.39,106.355,106.38,11100000.0
2008-02-05 19:19:00,106.38,106.395,106.34,106.36,31300000.0
2008-02-05 19:20:00,106.36,106.375,106.31,106.35,15700000.0
2008-02-05 19:21:00,106.35,106.35,106.315,106.325,25600000.0
2008-02-05 19:22:00,106.325,106.34,106.285,106.29,72500000.0
2008-02-05 19:23:00,106.295,106.3,106.26,106.26,43200000.0
2008-02-05 19:24:00,106.26,106.265,106.255,106.265,9000000.0
2008-02-05 19:25:00,106.265,106.3,106.25,106.265,56900000.0
2008-02-05 19:26:00,106.275,106.315,106.27,106.31,35800000.0
2008-02-05 19:27:00,106.31,106.33,106.285,106.295,71400000.0
2008-02-05 19:28:00,106.29,106.295,106.235,106.25,19300000.0
2008-02-05 19:29:00,106.25,106.26,106.245,106.26,6900000.0
2008-02-05 19:30:00,106.26,106.27,106.225,106.25,37300000.0
2008-02-05 19:31:00,106.25,106.265,106.21,106.245,60500000.0
2008-02-05 19:32:00,106.245,106.245,106.215,106.225,30600000.0
2008-02-05 19:33:00,106.23,106.24,106.21,106.215,27900000.0
2008-02-05 19:34:00,106.22,106.225,106.2,106.2,17300000.0
2008-02-05 19:35:00,106.2,106.21,106.18,106.18,54300000.0
2008-02-05 19:36:00,106.18,106.2,106.15,106.16,150900000.0
2008-02-05 19:37:00,106.16,106.16,106.11,106.145,21300000.0
2008-02-05 19:38:00,106.145,106.19,106.14,106.19,50000000.0
2008-02-05 19:39:00,106.19,106.21,106.19,106.2,1200000.0
2008-02-05 19:40:00,106.2,106.2,106.14,106.14,21100000.0
2008-02-05 19:41:00,106.14,106.165,106.12,106.14,153200000.0
2008-02-05 19:42:00,106.14,106.195,106.14,106.19,98700000.0
2008-02-05 19:43:00,106.195,106.2,106.17,106.2,48200000.0
2008-02-05 19:44:00,106.2,106.22,106.185,106.21,31900000.0
2008-02-05 19:45:00,106.21,106.21,106.17,106.18,53900000.0
2008-02-05 19:46:00,106.18,106.2,106.175,106.18,65500000.0
2008-02-05 19:47:00,106.18,106.24,106.18,106.22,54700000.0
2008-02-05 19:48:00,106.22,106.25,106.18,106.18,146400000.0
2008-02-05 19:49:00,106.18,106.22,106.17,106.2,101900000.0
2008-02-05 19:50:00,106.2,106.22,106.19,106.2,82200000.0
2008-02-05 19:51:00,106.2,106.21,106.16,106.17,103200000.0
2008-02-05 19:52:00,106.16,106.18,106.16,106.17,117200000.0
2008-02-05 19:53:00,106.17,106.2,106.17,106.2,110400000.0
2008-02-05 19:54:00,106.2,106.23,106.185,106.22,121400000.0
2008-02-05 19:55:00,106.22,106.24,106.21,106.22,64300000.0
2008-02-05 19:56:00,106.22,106.22,106.19,106.19,123000000.0
2008-02-05 19:57:00,106.19,106.19,106.18,106.19,16800000.0
2008-02-05 19:58:00,106.19,106.2,106.18,106.18,29100000.0
2008-02-05 19:59:00,106.18,106.18,106.16,106.18,95500000.0
2008-02-05 20:00:00,106.18,106.18,106.16,106.18,50000000.0
2008-02-05 20:01:00,106.18,106.27,106.18,106.27,142900000.0
2008-02-05 20:02:00,106.27,106.3,106.24,106.26,97900000.0
2008-02-05 20:03:00,106.26,106.3,106.25,106.26,165500000.0
2008-02-05 20:04:00,106.26,106.27,106.23,106.23,92000000.0
2008-02-05 20:05:00,106.23,106.25,106.23,106.24,75500000.0
2008-02-05 20:06:00,106.24,106.27,106.24,106.25,48400000.0
2008-02-05 20:07:00,106.245,106.245,106.23,106.23,5800000.0
2008-02-05 20:08:00,106.23,106.23,106.155,106.17,31900000.0
2008-02-05 20:09:00,106.17,106.205,106.145,106.145,55200000.0
2008-02-05 20:10:00,106.14,106.16,106.14,106.15,23100000.0
2008-02-05 20:11:00,106.15,106.15,106.11,106.125,162200000.0
2008-02-05 20:12:00,106.13,106.14,106.08,106.12,178600000.0
2008-02-05 20:13:00,106.12,106.17,106.12,106.16,93400000.0
2008-02-05 20:14:00,106.16,106.17,106.14,106.15,107900000.0
2008-02-05 20:15:00,106.155,106.22,106.155,106.21,122300000.0
2008-02-05 20:16:00,106.215,106.215,106.145,106.155,94100000.0
2008-02-05 20:17:00,106.155,106.195,106.155,106.195,61900000.0
2008-02-05 20:18:00,106.195,106.205,106.155,106.18,57300000.0
2008-02-05 20:19:00,106.18,106.195,106.175,106.19,69400000.0
2008-02-05 20:20:00,106.19,106.195,106.165,106.17,73400000.0
2008-02-05 20:21:00,106.17,106.235,106.17,106.235,112100000.0
2008-02-05 20:22:00,106.235,106.235,106.195,106.195,13600000.0
2008-02-05 20:23:00,106.195,106.245,106.195,106.225,45400000.0
2008-02-05 20:24:00,106.22,106.225,106.21,106.21,69200000.0
2008-02-05 20:25:00,106.21,106.21,106.185,106.205,48700000.0
2008-02-05 20:26:00,106.205,106.205,106.18,106.18,51800000.0
2008-02-05 20:27:00,106.18,106.185,106.17,106.17,32600000.0
2008-02-05 20:28:00,106.17,106.17,106.13,106.14,68600000.0
2008-02-05 20:29:00,106.14,106.15,106.125,106.13,69200000.0
2008-02-05 20:30:00,106.13,106.19,106.13,106.16,160200000.0
2008-02-05 20:31:00,106.16,106.19,106.15,106.15,198900000.0
2008-02-05 20:32:00,106.15,106.165,106.15,106.165,46700000.0
2008-02-05 20:33:00,106.165,106.165,106.115,106.115,79000000.0
2008-02-05 20:34:00,106.115,106.115,106.06,106.06,69400000.0
2008-02-05 20:35:00,106.06,106.1,106.04,106.08,130000000.0
2008-02-05 20:36:00,106.08,106.1,106.07,106.09,65200000.0
2008-02-05 20:37:00,106.09,106.13,106.05,106.12,252000000.0
2008-02-05 20:38:00,106.12,106.19,106.1,106.16,148100000.0
2008-02-05 20:39:00,106.16,106.17,106.125,106.15,154200000.0
2008-02-05 20:40:00,106.15,106.16,106.14,106.16,57200000.0
2008-02-05 20:41:00,106.16,106.16,106.13,106.15,110000000.0
2008-02-05 20:42:00,106.15,106.19,106.15,106.18,116800000.0
2008-02-05 20:43:00,106.18,106.21,106.17,106.19,55600000.0
2008-02-05 20:44:00,106.19,106.19,106.16,106.16,40800000.0
2008-02-05 20:45:00,106.16,106.16,106.13,106.15,37000000.0
2008-02-05 20:46:00,106.15,106.17,106.14,106.16,101000000.0
2008-02-05 20:47:00,106.16,106.23,106.16,106.22,235800000.0
2008-02-05 20:48:00,106.22,106.22,106.1,106.1,278800000.0
2008-02-05 20:49:00,106.1,106.135,106.08,106.08,118900000.0
2008-02-05 20:50:00,106.08,106.1,106.05,106.07,108700000.0
2008-02-05 20:51:00,106.07,106.12,106.07,106.09,103400000.0
2008-02-05 20:52:00,106.09,106.1,106.09,106.09,25000000.0
2008-02-05 20:53:00,106.09,106.09,106.05,106.055,61100000.0
2008-02-05 20:54:00,106.055,106.11,106.05,106.11,163400000.0
2008-02-05 20:55:00,106.11,106.11,106.05,106.07,108400000.0
2008-02-05 20:56:00,106.07,106.07,106.055,106.07,20300000.0
2008-02-05 20:57:00,106.07,106.08,106.06,106.08,32300000.0
2008-02-05 20:58:00,106.08,106.08,106.03,106.03,142100000.0
2008-02-05 20:59:00,106.035,106.09,106.035,106.08,97300000.0
2008-02-05 21:00:00,106.08,106.08,106.04,106.04,98500000.0
2008-02-05 21:01:00,106.04,106.04,105.98,106.0,178500000.0
2008-02-05 21:02:00,106.0,106.02,105.99,106.02,100500000.0
2008-02-05 21:03:00,106.02,106.02,106.0,106.02,94600000.0
2008-02-05 21:04:00,106.02,106.02,106.01,106.02,60900000.0
2008-02-05 21:05:00,106.02,106.02,105.95,105.95,46200000.0
2008-02-05 21:06:00,105.95,105.98,105.92,105.98,173800000.0
2008-02-05 21:07:00,105.98,106.02,105.98,106.01,139400000.0
2008-02-05 21:08:00,106.01,106.04,106.01,106.04,66300000.0
2008-02-05 21:09:00,106.04,106.09,106.04,106.09,98300000.0
2008-02-05 21:10:00,106.09,106.09,106.05,106.05,76500000.0
2008-02-05 21:11:00,106.05,106.1,106.04,106.1,112200000.0
2008-02-05 21:12:00,106.1,106.14,106.09,106.14,143900000.0
2008-02-05 21:13:00,106.13,106.13,106.08,106.09,165600000.0
2008-02-05 21:14:00,106.095,106.11,106.09,106.11,64200000.0
2008-02-05 21:15:00,106.11,106.12,106.09,106.09,65800000.0
2008-02-05 21:16:00,106.09,106.1,106.06,106.06,144200000.0
2008-02-05 21:17:00,106.06,106.08,106.05,106.05,79200000.0
2008-02-05 21:18:00,106.05,106.09,106.05,106.05,147800000.0
2008-02-05 21:19:00,106.05,106.08,106.025,106.05,210500000.0
2008-02-05 21:20:00,106.05,106.09,106.04,106.09,111500000.0
2008-02-05 21:21:00,106.09,106.09,106.07,106.07,109800000.0
2008-02-05 21:22:00,106.08,106.11,106.08,106.08,91200000.0
2008-02-05 21:23:00,106.08,106.08,106.04,106.04,123900000.0
2008-02-05 21:24:00,106.04,106.07,106.03,106.05,169300000.0
2008-02-05 21:25:00,106.05,106.09,106.03,106.07,180400000.0
2008-02-05 21:26:00,106.07,106.13,106.07,106.13,126600000.0
2008-02-05 21:27:00,106.13,106.18,106.12,106.18,137800000.0
2008-02-05 21:28:00,106.18,106.19,106.16,106.18,207200000.0
2008-02-05 21:29:00,106.18,106.2,106.16,106.18,194900000.0
2008-02-05 21:30:00,106.18,106.18,106.15,106.15,92800000.0
2008-02-05 21:31:00,106.14,106.14,106.12,106.14,127600000.0
2008-02-05 21:32:00,106.14,106.16,106.13,106.14,275200000.0
2008-02-05 21:33:00,106.14,106.16,106.11,106.12,75200000.0
2008-02-05 21:34:00,106.12,106.22,106.12,106.2,317900000.0
2008-02-05 21:35:00,106.2,106.33,106.2,106.29,156800000.0
2008-02-05 21:36:00,106.29,106.33,106.29,106.3,62400000.0
2008-02-05 21:37:00,106.3,106.3,106.27,106.27,79200000.0
2008-02-05 21:38:00,106.28,106.32,106.26,106.31,147200000.0
2008-02-05 21:39:00,106.31,106.38,106.31,106.35,31200000.0
2008-02-05 21:40:00,106.36,106.36,106.33,106.36,43200000.0
2008-02-05 21:41:00,106.36,106.37,106.33,106.33,108000000.0
2008-02-05 21:42:00,106.33,106.33,106.3,106.32,60800000.0
2008-02-05 21:43:00,106.32,106.33,106.27,106.29,86600000.0
2008-02-05 21:44:00,106.29,106.32,106.29,106.29,59600000.0
2008-02-05 21:45:00,106.29,106.29,106.21,106.22,133800000.0
2008-02-05 21:46:00,106.22,106.23,106.18,106.18,20000000.0
2008-02-05 21:47:00,106.18,106.23,106.18,106.2,84800000.0
2008-02-05 21:48:00,106.19,106.22,106.19,106.21,83200000.0
2008-02-05 21:49:00,106.21,106.21,106.19,106.19,78400000.0
2008-02-05 21:50:00,106.19,106.22,106.19,106.21,124800000.0
2008-02-05 21:51:00,106.21,106.21,106.19,106.2,62400000.0
2008-02-05 21:52:00,106.2,106.21,106.19,106.21,32300000.0
2008-02-05 21:53:00,106.21,106.22,106.2,106.21,8000000.0
2008-02-05 21:54:00,106.21,106.22,106.2,106.22,0.0
2008-02-05 21:55:00,106.21,106.24,106.15,106.15,127200000.0
2008-02-05 21:56:00,106.15,106.21,106.15,106.19,89800000.0
2008-02-05 21:57:00,106.19,106.2,106.16,106.16,118400000.0
2008-02-05 21:58:00,106.17,106.19,106.15,106.16,238900000.0
2008-02-05 21:59:00,106.16,106.17,106.09,106.09,153600000.0
2008-02-05 22:00:00,106.09,106.1,106.03,106.05,229800000.0
2008-02-05 22:01:00,106.05,106.06,106.02,106.03,99300000.0
2008-02-05 22:02:00,106.03,106.04,106.03,106.04,72800000.0
2008-02-05 22:03:00,106.04,106.04,105.99,105.99,202000000.0
2008-02-05 22:04:00,105.99,106.0,105.95,105.98,117600000.0
2008-02-05 22:05:00,105.98,105.99,105.98,105.98,59200000.0
2008-02-05 22:06:00,106.0,106.03,106.0,106.02,45600000.0
2008-02-05 22:07:00,106.02,106.02,105.98,105.99,72000000.0
2008-02-05 22:08:00,105.99,106.02,105.99,106.02,24000000.0
2008-02-05 22:09:00,106.02,106.03,105.99,106.01,112000000.0
2008-02-05 22:10:00,106.01,106.03,105.99,106.01,283000000.0
2008-02-05 22:11:00,106.01,106.04,106.0,106.01,5600000.0
2008-02-05 22:12:00,106.01,106.02,105.985,106.0,48100000.0
2008-02-05 22:13:00,106.0,106.04,106.0,106.04,16300000.0
2008-02-05 22:14:00,106.04,106.06,106.0,106.06,173600000.0
2008-02-05 22:15:00,106.06,106.14,106.04,106.11,115700000.0
2008-02-05 22:16:00,106.11,106.21,106.1,106.21,132000000.0
2008-02-05 22:17:00,106.21,106.25,106.2,106.24,60300000.0
2008-02-05 22:18:00,106.24,106.24,106.18,106.21,2700000.0
2008-02-05 22:19:00,106.21,106.23,106.2,106.23,0.0
2008-02-05 22:20:00,106.23,106.27,106.23,106.24,0.0
2008-02-05 22:21:00,106.24,106.24,106.22,106.22,6400000.0
2008-02-05 22:22:00,106.22,106.22,106.2,106.21,12800000.0
2008-02-05 22:23:00,106.21,106.21,106.15,106.15,92800000.0
2008-02-05 22:24:00,106.15,106.19,106.13,106.17,90100000.0
2008-02-05 22:25:00,106.17,106.17,106.14,106.145,73200000.0
2008-02-05 22:26:00,106.145,106.17,106.14,106.16,57600000.0
2008-02-05 22:27:00,106.16,106.16,106.12,106.12,1600000.0
2008-02-05 22:28:00,106.12,106.17,106.11,106.16,9900000.0
2008-02-05 22:29:00,106.16,106.19,106.14,106.18,82200000.0
2008-02-05 22:30:00,106.19,106.22,106.19,106.19,11200000.0
2008-02-05 22:31:00,106.18,106.22,106.17,106.19,95200000.0
2008-02-05 22:32:00,106.19,106.21,106.17,106.18,89800000.0
2008-02-05 22:33:00,106.18,106.21,106.15,106.2,84300000.0
2008-02-05 22:34:00,106.2,106.24,106.19,106.24,88800000.0
2008-02-05 22:35:00,106.24,106.27,106.23,106.26,71200000.0
2008-02-05 22:36:00,106.26,106.32,106.26,106.31,83200000.0
2008-02-05 22:37:00,106.31,106.31,106.28,106.29,4000000.0
2008-02-05 22:38:00,106.29,106.29,106.27,106.28,17600000.0
2008-02-05 22:39:00,106.27,106.28,106.27,106.27,17600000.0
2008-02-05 22:40:00,106.27,106.27,106.23,106.23,138400000.0
2008-02-05 22:41:00,106.23,106.265,106.22,106.22,150400000.0
2008-02-05 22:42:00,106.22,106.23,106.19,106.19,4800000.0
2008-02-05 22:43:00,106.19,106.19,106.13,106.14,30400000.0
2008-02-05 22:44:00,106.14,106.18,106.14,106.16,9600000.0
2008-02-05 22:45:00,106.16,106.17,106.09,106.14,68000000.0
2008-02-05 22:46:00,106.14,106.14,106.05,106.09,201800000.0
2008-02-05 22:47:00,106.09,106.11,106.08,106.1,145000000.0
2008-02-05 22:48:00,106.1,106.13,106.1,106.11,151200000.0
2008-02-05 22:49:00,106.11,106.12,106.05,106.06,174600000.0
2008-02-05 22:50:00,106.06,106.11,106.03,106.09,190600000.0
2008-02-05 22:51:00,106.09,106.09,106.04,106.05,130400000.0
2008-02-05 22:52:00,106.05,106.08,106.05,106.07,14400000.0
2008-02-05 22:53:00,106.07,106.09,106.07,106.09,47200000.0
2008-02-05 22:54:00,106.09,106.09,106.07,106.07,41600000.0
2008-02-05 22:55:00,106.07,106.09,106.06,106.09,50400000.0
2008-02-05 22:56:00,106.09,106.11,106.07,106.08,36000000.0
2008-02-05 22:57:00,106.08,106.08,106.04,106.045,53000000.0
2008-02-05 22:58:00,106.045,106.07,106.04,106.07,185800000.0
2008-02-05 22:59:00,106.07,106.09,106.02,106.09,7200000.0
2008-02-05 23:00:00,106.09,106.11,106.08,106.09,10400000.0
2008-02-05 23:01:00,106.09,106.09,106.03,106.03,192300000.0
2008-02-05 23:02:00,106.03,106.06,106.02,106.06,62700000.0
2008-02-05 23:03:00,106.06,106.06,106.04,106.04,4800000.0
2008-02-05 23:04:00,106.04,106.05,106.04,106.05,33900000.0
2008-02-05 23:05:00,106.05,106.06,106.03,106.04,136600000.0
2008-02-05 23:06:00,106.04,106.07,106.04,106.05,18400000.0
2008-02-05 23:07:00,106.05,106.07,106.03,106.05,55200000.0
2008-02-05 23:08:00,106.05,106.06,106.02,106.02,23200000.0
2008-02-05 23:09:00,106.02,106.04,106.0,106.01,40800000.0
2008-02-05 23:10:00,106.01,106.03,106.0,106.0,10400000.0
2008-02-05 23:11:00,105.99,106.03,105.98,105.98,28300000.0
2008-02-05 23:12:00,105.98,106.02,105.98,106.01,8800000.0
2008-02-05 23:13:00,105.995,106.01,105.995,106.01,20000000.0
2008-02-05 23:14:00,106.01,106.03,106.01,106.02,12800000.0
2008-02-05 23:15:00,106.02,106.03,106.01,106.01,0.0
2008-02-05 23:16:00,106.01,106.05,105.99,106.05,160200000.0
2008-02-05 23:17:00,106.05,106.11,106.035,106.11,73500000.0
2008-02-05 23:18:00,106.11,106.13,106.065,106.065,63000000.0
2008-02-05 23:19:00,106.065,106.07,106.02,106.05,231300000.0
2008-02-05 23:20:00,106.05,106.06,106.04,106.05,59500000.0
2008-02-05 23:21:00,106.05,106.05,106.03,106.05,298600000.0
2008-02-05 23:22:00,106.05,106.06,106.05,106.06,163200000.0
2008-02-05 23:23:00,106.06,106.06,106.05,106.06,193600000.0
2008-02-05 23:24:00,106.06,106.1,106.06,106.07,111000000.0
2008-02-05 23:25:00,106.07,106.07,106.055,106.055,112000000.0
2008-02-05 23:26:00,106.06,106.08,106.04,106.04,399799999.0
2008-02-05 23:27:00,106.04,106.06,106.03,106.04,198400000.0
2008-02-05 23:28:00,106.04,106.05,106.01,106.01,40800000.0
2008-02-05 23:29:00,106.02,106.04,106.01,106.01,101200000.0
2008-02-05 23:30:00,105.99,106.02,105.98,106.01,127500000.0
2008-02-05 23:31:00,106.01,106.01,105.98,105.98,28000000.0
2008-02-05 23:32:00,105.98,106.01,105.97,106.005,47700000.0
2008-02-05 23:33:00,106.005,106.075,106.0,106.05,372300000.0
2008-02-05 23:34:00,106.05,106.07,106.03,106.03,44600000.0
2008-02-05 23:35:00,106.03,106.075,106.03,106.06,156700000.0
2008-02-05 23:36:00,106.06,106.06,106.05,106.05,28800000.0
2008-02-05 23:37:00,106.05,106.07,106.03,106.07,83400000.0
2008-02-05 23:38:00,106.07,106.07,106.04,106.04,46400000.0
2008-02-05 23:39:00,106.045,106.045,106.045,106.045,7200000.0
2008-02-05 23:40:00,106.045,106.06,106.035,106.06,128800000.0
2008-02-05 23:41:00,106.06,106.06,106.05,106.05,70400000.0
2008-02-05 23:42:00,106.05,106.06,106.035,106.06,7200000.0
2008-02-05 23:43:00,106.045,106.05,106.045,106.05,14400000.0
2008-02-05 23:44:00,106.04,106.09,106.04,106.09,19500000.0
2008-02-05 23:45:00,106.09,106.09,106.04,106.04,37600000.0
2008-02-05 23:46:00,106.04,106.04,106.03,106.03,0.0
2008-02-05 23:47:00,106.01,106.02,106.0,106.0,68800000.0
2008-02-05 23:48:00,105.985,106.0,105.98,105.99,45600000.0
2008-02-05 23:49:00,105.99,106.01,105.99,105.99,17600000.0
2008-02-05 23:50:00,105.99,105.99,105.95,105.95,23200000.0
2008-02-05 23:51:00,105.95,105.95,105.93,105.95,167200000.0
2008-02-05 23:52:00,105.95,105.97,105.93,105.96,106600000.0
2008-02-05 23:53:00,105.96,106.01,105.95,106.01,6400000.0
2008-02-05 23:54:00,106.01,106.05,105.99,106.03,52100000.0
2008-02-05 23:55:00,106.03,106.08,106.02,106.04,192000000.0
2008-02-05 23:56:00,106.04,106.06,106.02,106.02,193600000.0
2008-02-05 23:57:00,106.02,106.05,105.97,106.0,150400000.0
2008-02-05 23:58:00,106.0,106.01,105.96,106.0,232800000.0
2008-02-05 23:59:00,106.0,106.0,105.89,105.92,230400000.0
2008-02-06 00:00:00,105.9,105.92,105.9,105.92,56000000.0
2008-02-06 00:01:00,105.92,105.92,105.92,105.92,27200000.0
2008-02-06 00:02:00,105.91,105.92,105.91,105.91,27200000.0
2008-02-06 00:03:00,105.9,105.9,105.9,105.9,27200000.0
2008-02-06 00:04:00,105.9,105.92,105.9,105.92,16000000.0
2008-02-06 00:05:00,105.91,105.91,105.91,105.91,0.0
2008-02-06 00:06:00,105.88,105.93,105.88,105.92,20900000.0
2008-02-06 00:07:00,105.93,106.0,105.93,105.97,0.0
2008-02-06 00:08:00,105.97,105.98,105.94,105.94,0.0
2008-02-06 00:09:00,105.92,105.94,105.92,105.94,0.0
2008-02-06 00:10:00,105.94,105.95,105.91,105.95,1200000.0
2008-02-06 00:11:00,105.95,105.95,105.95,105.95,0.0
2008-02-06 00:12:00,105.95,105.95,105.91,105.95,14900000.0
2008-02-06 00:13:00,105.95,105.97,105.95,105.97,5500000.0
2008-02-06 00:14:00,105.97,106.02,105.94,105.95,23800000.0
2008-02-06 00:15:00,105.97,105.97,105.92,105.945,189600000.0
2008-02-06 00:16:00,105.945,105.96,105.945,105.96,89000000.0
2008-02-06 00:17:00,105.96,105.96,105.955,105.955,21600000.0
2008-02-06 00:18:00,105.93,105.95,105.92,105.94,131000000.0
2008-02-06 00:19:00,105.94,105.94,105.935,105.935,72000000.0
2008-02-06 00:20:00,105.935,105.94,105.9,105.93,358700000.0
2008-02-06 00:21:00,105.93,105.97,105.89,105.945,552900000.0
2008-02-06 00:22:00,105.945,105.96,105.925,105.935,343000000.0
2008-02-06 00:23:00,105.935,105.94,105.93,105.94,99400000.0
2008-02-06 00:24:00,105.94,105.96,105.935,105.96,16400000.0
2008-02-06 00:25:00,105.95,105.97,105.94,105.94,140000000.0
2008-02-06 00:26:00,105.94,105.95,105.94,105.95,5000000.0
2008-02-06 00:27:00,105.95,105.95,105.94,105.94,1500000.0
2008-02-06 00:28:00,105.95,105.95,105.93,105.93,12200000.0
2008-02-06 00:29:00,105.93,105.94,105.93,105.94,10200000.0
2008-02-06 00:30:00,105.94,105.96,105.94,105.96,4600000.0
2008-02-06 00:31:00,105.6,105.62,105.56,105.57,15500000.0
2008-02-06 00:32:00,105.94,105.97,105.94,105.95,15500000.0
2008-02-06 00:33:00,105.945,105.96,105.945,105.96,900000.0
2008-02-06 00:34:00,105.96,105.96,105.94,105.96,2700000.0
2008-02-06 00:35:00,105.96,105.96,105.93,105.94,300000.0
2008-02-06 00:36:00,105.93,105.93,105.91,105.91,500000.0
2008-02-06 00:37:00,105.91,105.91,105.87,105.91,25100000.0
2008-02-06 00:38:00,105.9,105.91,105.895,105.91,600000.0
2008-02-06 00:39:00,105.91,105.91,105.88,105.88,3300000.0
2008-02-06 00:40:00,105.875,105.9,105.875,105.9,9500000.0
2008-02-06 00:41:00,105.9,105.92,105.9,105.91,11700000.0
2008-02-06 00:42:00,105.91,105.92,105.9,105.92,4000000.0
2008-02-06 00:43:00,105.92,105.92,105.87,105.88,19800000.0
2008-02-06 00:44:00,105.88,105.91,105.865,105.91,11800000.0
2008-02-06 00:45:00,105.91,105.91,105.87,105.87,28800000.0
2008-02-06 00:46:00,105.87,105.88,105.86,105.86,13800000.0
2008-02-06 00:47:00,105.85,105.87,105.85,105.86,4200000.0
2008-02-06 00:48:00,105.86,105.86,105.84,105.84,6700000.0
2008-02-06 00:49:00,105.84,105.88,105.84,105.88,5900000.0
2008-02-06 00:50:00,105.88,105.9,105.88,105.895,11100000.0
2008-02-06 00:51:00,105.895,105.91,105.885,105.9,10800000.0
2008-02-06 00:52:00,105.9,105.91,105.88,105.91,10800000.0
2008-02-06 00:53:00,105.91,105.91,105.89,105.91,15400000.0
2008-02-06 00:54:00,105.91,105.91,105.895,105.905,9000000.0
2008-02-06 00:55:00,105.91,105.94,105.91,105.93,18500000.0
2008-02-06 00:56:00,105.93,105.93,105.92,105.92,600000.0
2008-02-06 00:57:00,105.9,105.92,105.9,105.92,15900000.0
2008-02-06 00:58:00,105.905,105.95,105.905,105.92,11600000.0
2008-02-06 00:59:00,105.925,105.94,105.92,105.935,12800000.0
2008-02-06 01:00:00,105.93,105.95,105.93,105.94,16700000.0
2008-02-06 01:01:00,105.94,105.94,105.925,105.925,7400000.0
2008-02-06 01:02:00,105.925,105.93,105.9,105.91,59300000.0
2008-02-06 01:03:00,105.91,105.91,105.84,105.86,24900000.0
2008-02-06 01:04:00,105.86,105.86,105.81,105.81,63100000.0
2008-02-06 01:05:00,105.82,105.84,105.82,105.84,7300000.0
2008-02-06 01:06:00,105.84,105.84,105.82,105.83,13900000.0
2008-02-06 01:07:00,105.83,105.83,105.82,105.83,7000000.0
2008-02-06 01:08:00,105.83,105.83,105.81,105.81,14800000.0
2008-02-06 01:09:00,105.81,105.82,105.775,105.775,35100000.0
2008-02-06 01:10:00,105.77,105.78,105.65,105.65,255100000.0
2008-02-06 01:11:00,105.65,105.7,105.65,105.67,44100000.0
2008-02-06 01:12:00,105.67,105.67,105.52,105.53,109100000.0
2008-02-06 01:13:00,105.53,105.58,105.5,105.57,49400000.0
2008-02-06 01:14:00,105.57,105.6,105.57,105.6,20200000.0
2008-02-06 01:15:00,105.6,105.66,105.6,105.66,7700000.0
2008-02-06 01:16:00,105.66,105.69,105.63,105.67,133200000.0
2008-02-06 01:17:00,105.67,105.71,105.62,105.63,145400000.0
2008-02-06 01:18:00,105.63,105.64,105.61,105.62,190200000.0
2008-02-06 01:19:00,105.62,105.68,105.62,105.68,194700000.0
2008-02-06 01:20:00,105.68,105.68,105.615,105.635,269500000.0
2008-02-06 01:21:00,105.65,105.67,105.63,105.66,130100000.0
2008-02-06 01:22:00,105.66,105.66,105.62,105.62,71700000.0
2008-02-06 01:23:00,105.62,105.63,105.62,105.62,232400000.0
2008-02-06 01:24:00,105.62,105.63,105.61,105.62,31500000.0
2008-02-06 01:25:00,105.62,105.63,105.61,105.63,36100000.0
2008-02-06 01:26:00,105.63,105.65,105.63,105.64,26700000.0
2008-02-06 01:27:00,105.64,105.65,105.63,105.63,37000000.0
2008-02-06 01:28:00,105.64,105.64,105.62,105.62,22600000.0
2008-02-06 01:29:00,105.62,105.63,105.62,105.63,20000000.0
2008-02-06 01:30:00,105.63,105.63,105.6,105.61,74600000.0
2008-02-06 01:31:00,105.61,105.61,105.56,105.57,90500000.0
2008-02-06 01:32:00,105.57,105.6,105.57,105.57,70900000.0
2008-02-06 01:33:00,105.57,105.58,105.57,105.58,37900000.0
2008-02-06 01:34:00,105.58,105.62,105.57,105.59,109200000.0
2008-02-06 01:35:00,105.595,105.62,105.595,105.62,64100000.0
2008-02-06 01:36:00,105.62,105.625,105.605,105.62,67500000.0
2008-02-06 01:37:00,105.62,105.65,105.62,105.64,157500000.0
2008-02-06 01:38:00,105.64,105.64,105.61,105.64,64000000.0
2008-02-06 01:39:00,105.64,105.65,105.64,105.65,13400000.0
2008-02-06 01:40:00,105.65,105.68,105.65,105.66,120100000.0
2008-02-06 01:41:00,105.66,105.67,105.66,105.66,87500000.0
2008-02-06 01:42:00,105.66,105.67,105.655,105.655,60000000.0
2008-02-06 01:43:00,105.655,105.695,105.655,105.69,136200000.0
2008-02-06 01:44:00,105.69,105.7,105.665,105.67,190900000.0
2008-02-06 01:45:00,105.67,105.685,105.67,105.685,36200000.0
2008-02-06 01:46:00,105.68,105.685,105.675,105.675,41400000.0
2008-02-06 01:47:00,105.675,105.68,105.65,105.65,38600000.0
2008-02-06 01:48:00,105.65,105.65,105.645,105.645,7400000.0
2008-02-06 01:49:00,105.645,105.66,105.645,105.66,104200000.0
2008-02-06 01:50:00,105.66,105.68,105.65,105.68,238700000.0
2008-02-06 01:51:00,105.68,105.69,105.68,105.69,20300000.0
2008-02-06 01:52:00,105.69,105.73,105.69,105.69,123400000.0
2008-02-06 01:53:00,105.685,105.69,105.68,105.69,111600000.0
2008-02-06 01:54:00,105.69,105.69,105.68,105.69,75900000.0
2008-02-06 01:55:00,105.69,105.69,105.67,105.68,108900000.0
2008-02-06 01:56:00,105.68,105.68,105.65,105.66,185400000.0
2008-02-06 01:57:00,105.67,105.68,105.66,105.66,259500000.0
2008-02-06 01:58:00,105.66,105.68,105.66,105.67,28400000.0
2008-02-06 01:59:00,105.67,105.67,105.64,105.66,158100000.0
2008-02-06 02:00:00,105.66,105.67,105.64,105.66,176900000.0
2008-02-06 02:01:00,105.66,105.68,105.66,105.68,215500000.0
2008-02-06 02:02:00,105.68,105.68,105.65,105.65,64600000.0
2008-02-06 02:03:00,105.65,105.67,105.65,105.67,79000000.0
2008-02-06 02:04:00,105.67,105.69,105.67,105.69,28000000.0
2008-02-06 02:05:00,105.69,105.69,105.67,105.69,88700000.0
2008-02-06 02:06:00,105.69,105.69,105.67,105.68,69600000.0
2008-02-06 02:07:00,105.68,105.73,105.68,105.73,71800000.0
2008-02-06 02:08:00,105.73,105.73,105.69,105.69,134800000.0
2008-02-06 02:09:00,105.69,105.73,105.69,105.73,21000000.0
2008-02-06 02:10:00,105.73,105.8,105.73,105.73,150500000.0
2008-02-06 02:11:00,105.74,105.74,105.7,105.71,98800000.0
2008-02-06 02:12:00,105.71,105.76,105.7,105.71,85000000.0
2008-02-06 02:13:00,105.71,105.74,105.71,105.74,10400000.0
2008-02-06 02:14:00,105.74,105.74,105.705,105.74,24900000.0
2008-02-06 02:15:00,105.74,105.77,105.74,105.75,88200000.0
2008-02-06 02:16:00,105.75,105.75,105.71,105.72,73200000.0
2008-02-06 02:17:00,105.72,105.74,105.72,105.73,150800000.0
2008-02-06 02:18:00,105.74,105.74,105.73,105.73,22600000.0
2008-02-06 02:19:00,105.73,105.76,105.72,105.75,38500000.0
2008-02-06 02:20:00,105.75,105.77,105.75,105.755,18200000.0
2008-02-06 02:21:00,105.755,105.795,105.755,105.78,191100000.0
2008-02-06 02:22:00,105.775,105.79,105.755,105.765,539900000.0
2008-02-06 02:23:00,105.765,105.77,105.76,105.765,243000000.0
2008-02-06 02:24:00,105.765,105.79,105.76,105.78,155200000.0
2008-02-06 02:25:00,105.78,105.82,105.78,105.81,49800000.0
2008-02-06 02:26:00,105.81,105.83,105.8,105.82,77800000.0
2008-02-06 02:27:00,105.82,105.82,105.8,105.8,24000000.0
2008-02-06 02:28:00,105.8,105.82,105.8,105.82,20400000.0
2008-02-06 02:29:00,105.81,105.82,105.79,105.8,42200000.0
2008-02-06 02:30:00,105.8,105.8,105.77,105.78,45100000.0
2008-02-06 02:31:00,105.78,105.79,105.77,105.78,52000000.0
2008-02-06 02:32:00,105.78,105.78,105.77,105.77,64700000.0
2008-02-06 02:33:00,105.77,105.78,105.76,105.78,80400000.0
2008-02-06 02:34:00,105.78,105.78,105.76,105.78,55300000.0
2008-02-06 02:35:00,105.78,105.78,105.77,105.77,4000000.0
2008-02-06 02:36:00,105.77,105.79,105.735,105.76,153000000.0
2008-02-06 02:37:00,105.76,105.81,105.76,105.81,63600000.0
2008-02-06 02:38:00,105.81,105.81,105.78,105.79,9100000.0
2008-02-06 02:39:00,105.78,105.79,105.75,105.75,78400000.0
2008-02-06 02:40:00,105.755,105.82,105.755,105.82,177400000.0
2008-02-06 02:41:00,105.82,105.83,105.81,105.83,26100000.0
2008-02-06 02:42:00,105.83,105.84,105.83,105.83,8800000.0
2008-02-06 02:43:00,105.83,105.83,105.82,105.82,20800000.0
2008-02-06 02:44:00,105.815,105.84,105.815,105.84,23800000.0
2008-02-06 02:45:00,105.84,105.85,105.84,105.84,21600000.0
2008-02-06 02:46:00,105.84,105.84,105.83,105.83,27200000.0
2008-02-06 02:47:00,105.83,105.88,105.83,105.87,61600000.0
2008-02-06 02:48:00,105.87,105.87,105.85,105.86,40800000.0
2008-02-06 02:49:00,105.86,105.87,105.85,105.85,63400000.0
2008-02-06 02:50:00,105.85,105.86,105.84,105.86,28300000.0
2008-02-06 02:51:00,105.86,105.86,105.83,105.84,55200000.0
2008-02-06 02:52:00,105.84,105.84,105.82,105.82,54600000.0
2008-02-06 02:53:00,105.82,105.84,105.82,105.83,68000000.0
2008-02-06 02:54:00,105.83,105.83,105.78,105.78,48000000.0
2008-02-06 02:55:00,105.78,105.78,105.76,105.77,81600000.0
2008-02-06 02:56:00,105.77,105.77,105.73,105.75,80000000.0
2008-02-06 02:57:00,105.75,105.77,105.75,105.77,49200000.0
2008-02-06 02:58:00,105.77,105.77,105.73,105.74,44400000.0
2008-02-06 02:59:00,105.74,105.74,105.71,105.72,14100000.0
2008-02-06 03:00:00,105.72,105.72,105.71,105.72,8100000.0
2008-02-06 03:01:00,105.72,105.73,105.72,105.73,33700000.0
2008-02-06 03:02:00,105.74,105.75,105.73,105.73,13400000.0
2008-02-06 03:03:00,105.73,105.73,105.72,105.73,57800000.0
2008-02-06 03:04:00,105.73,105.74,105.72,105.73,102700000.0
2008-02-06 03:05:00,105.73,105.73,105.72,105.73,54400000.0
2008-02-06 03:06:00,105.73,105.73,105.71,105.71,33200000.0
2008-02-06 03:07:00,105.71,105.71,105.68,105.7,38600000.0
2008-02-06 03:08:00,105.7,105.71,105.67,105.71,56900000.0
2008-02-06 03:09:00,105.71,105.74,105.71,105.72,28300000.0
2008-02-06 03:10:00,105.72,105.72,105.7,105.7,165300000.0
2008-02-06 03:11:00,105.705,105.71,105.69,105.71,138500000.0
2008-02-06 03:12:00,105.71,105.71,105.69,105.69,111300000.0
2008-02-06 03:13:00,105.69,105.69,105.68,105.68,92200000.0
2008-02-06 03:14:00,105.68,105.68,105.64,105.64,201600000.0
2008-02-06 03:15:00,105.64,105.66,105.63,105.64,284400000.0
2008-02-06 03:16:00,105.64,105.65,105.63,105.65,47800000.0
2008-02-06 03:17:00,105.65,105.65,105.61,105.63,68400000.0
2008-02-06 03:18:00,105.63,105.65,105.62,105.62,38400000.0
2008-02-06 03:19:00,105.62,105.64,105.62,105.64,6400000.0
2008-02-06 03:20:00,105.64,105.66,105.63,105.65,27900000.0
2008-02-06 03:21:00,105.65,105.67,105.625,105.65,139300000.0
2008-02-06 03:22:00,105.65,105.65,105.635,105.64,102100000.0
2008-02-06 03:23:00,105.64,105.64,105.615,105.625,172700000.0
2008-02-06 03:24:00,105.63,105.67,105.63,105.66,39500000.0
2008-02-06 03:25:00,105.66,105.68,105.66,105.675,39000000.0
2008-02-06 03:26:00,105.675,105.685,105.67,105.68,36200000.0
2008-02-06 03:27:00,105.68,105.685,105.68,105.68,9400000.0
2008-02-06 03:28:00,105.68,105.69,105.68,105.69,104300000.0
2008-02-06 03:29:00,105.69,105.7,105.66,105.68,38800000.0
2008-02-06 03:30:00,105.68,105.7,105.68,105.7,26300000.0
2008-02-06 03:31:00,105.7,105.7,105.69,105.69,5600000.0
2008-02-06 03:32:00,105.69,105.69,105.67,105.67,9600000.0
2008-02-06 03:33:00,105.67,105.67,105.65,105.65,7200000.0
2008-02-06 03:34:00,105.65,105.65,105.64,105.65,44000000.0
2008-02-06 03:35:00,105.66,105.67,105.66,105.66,0.0
2008-02-06 03:36:00,105.66,105.66,105.64,105.65,2400000.0
2008-02-06 03:37:00,105.65,105.65,105.61,105.61,0.0
2008-02-06 03:38:00,105.61,105.64,105.61,105.64,9900000.0
2008-02-06 03:39:00,105.64,105.65,105.625,105.63,64800000.0
2008-02-06 03:40:00,105.63,105.63,105.62,105.62,81300000.0
2008-02-06 03:41:00,105.62,105.65,105.62,105.65,35200000.0
2008-02-06 03:42:00,105.65,105.69,105.65,105.68,55400000.0
2008-02-06 03:43:00,105.68,105.68,105.68,105.68,18400000.0
2008-02-06 03:44:00,105.68,105.68,105.665,105.68,43000000.0
2008-02-06 03:45:00,105.68,105.69,105.66,105.67,38400000.0
2008-02-06 03:46:00,105.67,105.68,105.665,105.665,20400000.0
2008-02-06 03:47:00,105.67,105.68,105.67,105.68,12000000.0
2008-02-06 03:48:00,105.68,105.72,105.68,105.71,21900000.0
2008-02-06 03:49:00,105.71,105.72,105.7,105.72,21600000.0
2008-02-06 03:50:00,105.72,105.72,105.72,105.72,17600000.0
2008-02-06 03:51:00,105.72,105.73,105.7,105.73,54300000.0
2008-02-06 03:52:00,105.73,105.73,105.71,105.72,2400000.0
2008-02-06 03:53:00,105.73,105.73,105.71,105.73,4000000.0
2008-02-06 03:54:00,105.72,105.72,105.7,105.705,37800000.0
2008-02-06 03:55:00,105.705,105.76,105.705,105.76,8600000.0
2008-02-06 03:56:00,105.76,105.8,105.76,105.79,15200000.0
2008-02-06 03:57:00,105.79,105.8,105.73,105.76,41600000.0
2008-02-06 03:58:00,105.76,105.77,105.74,105.75,4000000.0
2008-02-06 03:59:00,105.75,105.75,105.7,105.7,12800000.0
2008-02-06 04:00:00,105.7,105.71,105.7,105.7,5600000.0
2008-02-06 04:01:00,105.7,105.73,105.69,105.73,119500000.0
2008-02-06 04:02:00,105.73,105.76,105.71,105.73,92000000.0
2008-02-06 04:03:00,105.72,105.73,105.72,105.73,4000000.0
2008-02-06 04:04:00,105.73,105.73,105.71,105.72,19400000.0
2008-02-06 04:05:00,105.72,105.74,105.72,105.72,8000000.0
2008-02-06 04:06:00,105.71,105.73,105.71,105.73,7200000.0
2008-02-06 04:07:00,105.73,105.74,105.72,105.74,3200000.0
2008-02-06 04:08:00,105.725,105.74,105.72,105.73,21600000.0
2008-02-06 04:09:00,105.73,105.73,105.71,105.71,9600000.0
2008-02-06 04:10:00,105.71,105.72,105.7,105.71,13800000.0
2008-02-06 04:11:00,105.71,105.72,105.7,105.7,42700000.0
2008-02-06 04:12:00,105.71,105.72,105.71,105.71,8000000.0
2008-02-06 04:13:00,105.71,105.71,105.7,105.7,9600000.0
2008-02-06 04:14:00,105.7,105.7,105.7,105.7,0.0
2008-02-06 04:15:00,105.68,105.72,105.68,105.72,10700000.0
2008-02-06 04:16:00,105.72,105.72,105.7,105.71,24800000.0
2008-02-06 04:17:00,105.71,105.71,105.7,105.71,5000000.0
2008-02-06 04:18:00,105.71,105.73,105.71,105.73,18400000.0
2008-02-06 04:19:00,105.73,105.77,105.73,105.74,19400000.0
2008-02-06 04:20:00,105.74,105.76,105.74,105.74,125900000.0
2008-02-06 04:21:00,105.74,105.8,105.735,105.78,55000000.0
2008-02-06 04:22:00,105.78,105.79,105.78,105.79,79200000.0
2008-02-06 04:23:00,105.785,105.8,105.78,105.78,30600000.0
2008-02-06 04:24:00,105.78,105.78,105.77,105.78,3200000.0
2008-02-06 04:25:00,105.78,105.78,105.73,105.73,76300000.0
2008-02-06 04:26:00,105.73,105.74,105.705,105.71,30600000.0
2008-02-06 04:27:00,105.705,105.75,105.7,105.71,52900000.0
2008-02-06 04:28:00,105.705,105.77,105.705,105.77,77500000.0
2008-02-06 04:29:00,105.77,105.77,105.74,105.77,194000000.0
2008-02-06 04:30:00,105.77,105.77,105.725,105.73,341400000.0
2008-02-06 04:31:00,105.73,105.77,105.72,105.745,332200000.0
2008-02-06 04:32:00,105.745,105.83,105.74,105.81,611800000.0
2008-02-06 04:33:00,105.81,105.81,105.755,105.76,172200000.0
2008-02-06 04:34:00,105.76,105.81,105.76,105.81,113300000.0
2008-02-06 04:35:00,105.81,105.82,105.78,105.78,241300003.0
2008-02-06 04:36:00,105.785,105.81,105.765,105.81,285700000.0
2008-02-06 04:37:00,105.81,105.82,105.775,105.81,311100008.0
2008-02-06 04:38:00,105.81,105.83,105.81,105.82,24800000.0
2008-02-06 04:39:00,105.82,105.83,105.78,105.815,537900000.0
2008-02-06 04:40:00,105.815,105.815,105.79,105.795,291500000.0
2008-02-06 04:41:00,105.795,105.83,105.77,105.79,250000000.0
2008-02-06 04:42:00,105.79,105.79,105.77,105.77,32800000.0
2008-02-06 04:43:00,105.77,105.77,105.77,105.77,18400000.0
2008-02-06 04:44:00,105.77,105.78,105.77,105.78,4800000.0
2008-02-06 04:45:00,105.78,105.79,105.77,105.79,35200000.0
2008-02-06 04:46:00,105.79,105.8,105.79,105.8,20800000.0
2008-02-06 04:47:00,105.8,105.8,105.78,105.79,35200000.0
2008-02-06 04:48:00,105.79,105.79,105.75,105.75,42000000.0
2008-02-06 04:49:00,105.75,105.75,105.74,105.75,65600000.0
2008-02-06 04:50:00,105.75,105.79,105.75,105.78,107300000.0
2008-02-06 04:51:00,105.78,105.83,105.77,105.83,50100000.0
2008-02-06 04:52:00,105.83,105.85,105.82,105.82,79400000.0
2008-02-06 04:53:00,105.82,105.82,105.78,105.81,116800000.0
2008-02-06 04:54:00,105.81,105.82,105.77,105.81,125600000.0
2008-02-06 04:55:00,105.81,105.85,105.8,105.8,139500000.0
2008-02-06 04:56:00,105.8,105.83,105.79,105.82,77200000.0
2008-02-06 04:57:00,105.82,105.82,105.81,105.82,35100000.0
2008-02-06 04:58:00,105.82,105.85,105.81,105.82,11100000.0
2008-02-06 04:59:00,105.82,105.84,105.81,105.84,17200000.0
2008-02-06 05:00:00,105.84,105.86,105.815,105.82,32300000.0
2008-02-06 05:01:00,105.82,105.84,105.81,105.83,26800000.0
2008-02-06 05:02:00,105.83,105.84,105.83,105.84,21400000.0
2008-02-06 05:03:00,105.84,105.89,105.84,105.86,93600000.0
2008-02-06 05:04:00,105.86,105.86,105.84,105.845,126100000.0
2008-02-06 05:05:00,105.845,105.87,105.84,105.85,30300000.0
2008-02-06 05:06:00,105.88,105.88,105.85,105.87,25000000.0
2008-02-06 05:07:00,105.9,105.9,105.87,105.88,110800000.0
2008-02-06 05:08:00,105.88,105.88,105.87,105.88,69100000.0
2008-02-06 05:09:00,105.88,105.89,105.87,105.87,273400000.0
2008-02-06 05:10:00,105.87,105.88,105.85,105.85,120300000.0
2008-02-06 05:11:00,105.85,105.87,105.85,105.85,17900000.0
2008-02-06 05:12:00,105.85,105.85,105.84,105.84,31200000.0
2008-02-06 05:13:00,105.84,105.86,105.84,105.85,17600000.0
2008-02-06 05:14:00,105.86,105.86,105.86,105.86,5600000.0
2008-02-06 05:15:00,105.845,105.845,105.845,105.845,7200000.0
2008-02-06 05:16:00,105.77,105.79,105.76,105.77,20000000.0
2008-02-06 05:17:00,105.87,105.89,105.87,105.89,20000000.0
2008-02-06 05:18:00,105.89,105.89,105.86,105.86,143800000.0
2008-02-06 05:19:00,105.89,105.89,105.85,105.85,39600000.0
2008-02-06 05:20:00,105.84,105.87,105.84,105.87,64400000.0
2008-02-06 05:21:00,105.87,105.87,105.86,105.87,31200000.0
2008-02-06 05:22:00,105.87,105.88,105.86,105.88,16800000.0
2008-02-06 05:23:00,105.855,105.89,105.855,105.88,12000000.0
2008-02-06 05:24:00,105.86,105.86,105.83,105.84,100400000.0
2008-02-06 05:25:00,105.84,105.84,105.83,105.83,8000000.0
2008-02-06 05:26:00,105.82,105.84,105.82,105.84,15200000.0
2008-02-06 05:27:00,105.83,105.83,105.81,105.81,15200000.0
2008-02-06 05:28:00,105.81,105.82,105.81,105.82,1600000.0
2008-02-06 05:29:00,105.82,105.82,105.77,105.77,119100000.0
2008-02-06 05:30:00,105.775,105.78,105.765,105.775,165400000.0
2008-02-06 05:31:00,105.775,105.8,105.765,105.79,911500000.0
2008-02-06 05:32:00,105.76,105.77,105.755,105.76,149100000.0
2008-02-06 05:33:00,105.76,105.78,105.74,105.74,159800000.0
2008-02-06 05:34:00,105.74,105.77,105.73,105.74,55400000.0
2008-02-06 05:35:00,105.74,105.77,105.73,105.77,25600000.0
2008-02-06 05:36:00,105.77,105.8,105.77,105.8,0.0
2008-02-06 05:37:00,105.78,105.79,105.76,105.76,7400000.0
2008-02-06 05:38:00,105.76,105.78,105.75,105.78,23700000.0
2008-02-06 05:39:00,105.78,105.81,105.775,105.775,24000000.0
2008-02-06 05:40:00,105.775,105.775,105.775,105.775,21600000.0
2008-02-06 05:41:00,105.78,105.79,105.78,105.78,209200000.0
2008-02-06 05:42:00,105.78,105.78,105.76,105.76,95400000.0
2008-02-06 05:43:00,105.76,105.76,105.75,105.755,82100000.0
2008-02-06 05:44:00,105.755,105.76,105.75,105.76,200700000.0
2008-02-06 05:45:00,105.76,105.77,105.755,105.765,232000000.0
2008-02-06 05:46:00,105.765,105.78,105.765,105.765,93200000.0
2008-02-06 05:47:00,105.76,105.76,105.75,105.755,74400000.0
2008-02-06 05:48:00,105.78,105.78,105.75,105.75,0.0
2008-02-06 05:49:00,105.75,105.76,105.72,105.76,3200000.0
2008-02-06 05:50:00,105.76,105.78,105.75,105.75,15200000.0
2008-02-06 05:51:00,105.75,105.78,105.73,105.73,90800000.0
2008-02-06 05:52:00,105.73,105.74,105.71,105.73,18200000.0
2008-02-06 05:53:00,105.73,105.77,105.73,105.73,126400000.0
2008-02-06 05:54:00,105.73,105.76,105.73,105.745,211500000.0
2008-02-06 05:55:00,105.75,105.75,105.72,105.725,68600000.0
2008-02-06 05:56:00,105.73,105.77,105.72,105.76,247300001.0
2008-02-06 05:57:00,105.76,105.78,105.73,105.74,117000000.0
2008-02-06 05:58:00,105.74,105.755,105.735,105.745,350800000.0
2008-02-06 05:59:00,105.745,105.755,105.745,105.755,268900000.0
2008-02-06 06:00:00,105.76,105.81,105.76,105.8,182100000.0
2008-02-06 06:01:00,105.8,105.8,105.785,105.79,333300000.0
2008-02-06 06:02:00,105.79,105.79,105.78,105.785,265400000.0
2008-02-06 06:03:00,105.79,105.79,105.775,105.78,230000000.0
2008-02-06 06:04:00,105.78,105.78,105.78,105.78,50400000.0
2008-02-06 06:05:00,105.78,105.79,105.76,105.775,281000000.0
2008-02-06 06:06:00,105.775,105.81,105.77,105.79,202100000.0
2008-02-06 06:07:00,105.79,105.81,105.79,105.805,35500000.0
2008-02-06 06:08:00,105.8,105.81,105.77,105.77,43400000.0
2008-02-06 06:09:00,105.77,105.775,105.765,105.775,87700000.0
2008-02-06 06:10:00,105.77,105.785,105.77,105.775,44500000.0
2008-02-06 06:11:00,105.775,105.795,105.775,105.795,14300000.0
2008-02-06 06:12:00,105.795,105.795,105.79,105.79,58500000.0
2008-02-06 06:13:00,105.79,105.79,105.785,105.785,15000000.0
2008-02-06 06:14:00,105.8,105.8,105.775,105.775,99600000.0
2008-02-06 06:15:00,105.775,105.785,105.775,105.78,16500000.0
2008-02-06 06:16:00,105.785,105.8,105.78,105.79,23400000.0
2008-02-06 06:17:00,105.79,105.795,105.78,105.795,7700000.0
2008-02-06 06:18:00,105.795,105.8,105.78,105.79,12900000.0
2008-02-06 06:19:00,105.79,105.79,105.77,105.77,13000000.0
2008-02-06 06:20:00,105.76,105.775,105.76,105.775,14700000.0
2008-02-06 06:21:00,105.77,105.785,105.77,105.785,5900000.0
2008-02-06 06:22:00,105.785,105.8,105.785,105.8,19800000.0
2008-02-06 06:23:00,105.79,105.8,105.79,105.8,23300000.0
2008-02-06 06:24:00,105.8,105.815,105.8,105.815,12400000.0
2008-02-06 06:25:00,105.815,105.83,105.8,105.815,52000000.0
2008-02-06 06:26:00,105.815,105.815,105.785,105.79,12900000.0
2008-02-06 06:27:00,105.785,105.785,105.785,105.785,37500000.0
2008-02-06 06:28:00,105.78,105.79,105.78,105.79,15900000.0
2008-02-06 06:29:00,105.79,105.805,105.785,105.79,65900000.0
2008-02-06 06:30:00,105.795,105.805,105.79,105.805,33700000.0
2008-02-06 06:31:00,105.795,105.795,105.765,105.775,44200000.0
2008-02-06 06:32:00,105.775,105.795,105.775,105.795,1500000.0
2008-02-06 06:33:00,105.795,105.805,105.785,105.795,3800000.0
2008-02-06 06:34:00,105.795,105.805,105.785,105.805,7800000.0
2008-02-06 06:35:00,105.805,105.815,105.805,105.815,2400000.0
2008-02-06 06:36:00,105.815,105.815,105.795,105.795,31100000.0
2008-02-06 06:37:00,105.795,105.805,105.79,105.805,8700000.0
2008-02-06 06:38:00,105.79,105.79,105.79,105.79,28800000.0
2008-02-06 06:39:00,105.79,105.79,105.765,105.775,95400000.0
2008-02-06 06:40:00,105.775,105.775,105.75,105.755,33800000.0
2008-02-06 06:41:00,105.755,105.805,105.755,105.805,4000000.0
2008-02-06 06:42:00,105.805,105.805,105.765,105.785,1200000.0
2008-02-06 06:43:00,105.795,105.795,105.795,105.795,0.0
2008-02-06 06:44:00,105.775,105.785,105.775,105.785,36300000.0
2008-02-06 06:45:00,105.785,105.785,105.775,105.78,9900000.0
2008-02-06 06:46:00,105.775,105.785,105.775,105.785,53000000.0
2008-02-06 06:47:00,105.785,105.805,105.775,105.805,9800000.0
2008-02-06 06:48:00,105.805,105.805,105.785,105.785,0.0
2008-02-06 06:49:00,105.765,105.775,105.76,105.775,16200000.0
2008-02-06 06:50:00,105.775,105.775,105.75,105.75,22100000.0
2008-02-06 06:51:00,105.77,105.785,105.77,105.785,3600000.0
2008-02-06 06:52:00,105.78,105.795,105.77,105.795,21100000.0
2008-02-06 06:53:00,105.66,105.68,105.62,105.64,21600000.0
2008-02-06 06:54:00,105.78,105.78,105.78,105.78,21600000.0
2008-02-06 06:55:00,105.795,105.795,105.795,105.795,0.0
2008-02-06 06:56:00,105.78,105.78,105.77,105.77,49500000.0
2008-02-06 06:57:00,105.775,105.775,105.775,105.775,600000.0
2008-02-06 06:58:00,105.76,105.775,105.76,105.77,40700000.0
2008-02-06 06:59:00,105.77,105.785,105.76,105.765,25100000.0
2008-02-06 07:00:00,105.755,105.78,105.755,105.765,8400000.0
2008-02-06 07:01:00,105.765,105.765,105.755,105.765,5000000.0
2008-02-06 07:02:00,105.765,105.775,105.755,105.765,4800000.0
2008-02-06 07:03:00,105.765,105.765,105.755,105.755,17400000.0
2008-02-06 07:04:00,105.755,105.78,105.75,105.775,29800000.0
2008-02-06 07:05:00,105.775,105.775,105.77,105.77,3200000.0
2008-02-06 07:06:00,105.775,105.775,105.765,105.765,105400000.0
2008-02-06 07:07:00,105.765,105.77,105.76,105.76,29800000.0
2008-02-06 07:08:00,105.76,105.77,105.76,105.77,10700000.0
2008-02-06 07:09:00,105.77,105.77,105.77,105.77,47000000.0
2008-02-06 07:10:00,105.77,105.77,105.75,105.75,20800000.0
2008-02-06 07:11:00,105.745,105.77,105.745,105.77,14700000.0
2008-02-06 07:12:00,105.765,105.77,105.75,105.76,15500000.0
2008-02-06 07:13:00,105.76,105.76,105.75,105.75,1600000.0
2008-02-06 07:14:00,105.74,105.8,105.74,105.8,93800000.0
2008-02-06 07:15:00,105.8,105.85,105.79,105.815,110300000.0
2008-02-06 07:16:00,105.815,105.84,105.8,105.8,258400000.0
2008-02-06 07:17:00,105.8,105.84,105.76,105.78,416900000.0
2008-02-06 07:18:00,105.78,105.805,105.76,105.8,204300000.0
2008-02-06 07:19:00,105.8,105.8,105.775,105.785,341300000.0
2008-02-06 07:20:00,105.785,105.81,105.78,105.8,175900000.0
2008-02-06 07:21:00,105.8,105.8,105.775,105.79,34000000.0
2008-02-06 07:22:00,105.79,105.95,105.78,105.95,149600000.0
2008-02-06 07:23:00,105.95,105.99,105.865,105.9,265200000.0
2008-02-06 07:24:00,105.9,105.93,105.795,105.86,436200000.0
2008-02-06 07:25:00,105.845,105.845,105.78,105.8,236300000.0
2008-02-06 07:26:00,105.8,105.83,105.795,105.81,162700000.0
2008-02-06 07:27:00,105.81,105.84,105.79,105.805,195400000.0
2008-02-06 07:28:00,105.8,105.8,105.79,105.8,195700000.0
2008-02-06 07:29:00,105.8,105.84,105.8,105.8,47000000.0
2008-02-06 07:30:00,105.8,105.85,105.77,105.83,214400000.0
2008-02-06 07:31:00,105.83,105.87,105.8,105.83,114300000.0
2008-02-06 07:32:00,105.83,105.86,105.82,105.83,44800000.0
2008-02-06 07:33:00,105.83,105.83,105.81,105.82,40200000.0
2008-02-06 07:34:00,105.82,105.82,105.82,105.82,1600000.0
2008-02-06 07:35:00,105.825,105.84,105.81,105.82,63800000.0
2008-02-06 07:36:00,105.82,105.82,105.81,105.82,14800000.0
2008-02-06 07:37:00,105.82,105.83,105.78,105.79,94400000.0
2008-02-06 07:38:00,105.79,105.81,105.76,105.81,56800000.0
2008-02-06 07:39:00,105.81,105.81,105.77,105.79,44000000.0
2008-02-06 07:40:00,105.79,105.79,105.78,105.79,8800000.0
2008-02-06 07:41:00,105.8,105.82,105.79,105.79,4000000.0
2008-02-06 07:42:00,105.79,105.82,105.79,105.81,4000000.0
2008-02-06 07:43:00,105.81,105.81,105.785,105.79,39200000.0
2008-02-06 07:44:00,105.79,105.8,105.79,105.8,2400000.0
2008-02-06 07:45:00,105.8,105.8,105.77,105.78,59200000.0
2008-02-06 07:46:00,105.78,105.78,105.77,105.78,27200000.0
2008-02-06 07:47:00,105.78,105.78,105.74,105.75,30400000.0
2008-02-06 07:48:00,105.75,105.75,105.75,105.75,10400000.0
2008-02-06 07:49:00,105.73,105.74,105.72,105.74,61800000.0
2008-02-06 07:50:00,105.74,105.76,105.72,105.72,163300000.0
2008-02-06 07:51:00,105.72,105.72,105.675,105.68,259200000.0
2008-02-06 07:52:00,105.675,105.68,105.58,105.645,212500000.0
2008-02-06 07:53:00,105.65,105.685,105.625,105.645,31500000.0
2008-02-06 07:54:00,105.645,105.66,105.635,105.65,82100000.0
2008-02-06 07:55:00,105.655,105.655,105.635,105.635,37700000.0
2008-02-06 07:56:00,105.635,105.67,105.635,105.67,421400000.0
2008-02-06 07:57:00,105.67,105.67,105.655,105.67,283300000.0
2008-02-06 07:58:00,105.67,105.675,105.65,105.65,290600000.0
2008-02-06 07:59:00,105.65,105.65,105.59,105.59,148900000.0
2008-02-06 08:00:00,105.59,105.66,105.585,105.66,55800000.0
2008-02-06 08:01:00,105.66,105.67,105.61,105.65,13500000.0
2008-02-06 08:02:00,105.65,105.655,105.6,105.62,9800000.0
2008-02-06 08:03:00,105.62,105.62,105.6,105.6,15300000.0
2008-02-06 08:04:00,105.6,105.61,105.58,105.58,9900000.0
2008-02-06 08:05:00,105.58,105.61,105.57,105.61,2100000.0
2008-02-06 08:06:00,105.61,105.65,105.61,105.64,4800000.0
2008-02-06 08:07:00,105.64,105.67,105.64,105.67,2100000.0
2008-02-06 08:08:00,105.67,105.67,105.63,105.65,9800000.0
2008-02-06 08:09:00,105.65,105.67,105.65,105.66,3400000.0
2008-02-06 08:10:00,105.66,105.66,105.645,105.65,6200000.0
2008-02-06 08:11:00,105.65,105.65,105.635,105.64,16100000.0
2008-02-06 08:12:00,105.64,105.64,105.63,105.63,34000000.0
2008-02-06 08:13:00,105.63,105.65,105.615,105.64,26400000.0
2008-02-06 08:14:00,105.635,105.66,105.635,105.645,5600000.0
2008-02-06 08:15:00,105.645,105.645,105.6,105.605,28400000.0
2008-02-06 08:16:00,105.605,105.61,105.6,105.605,24400000.0
2008-02-06 08:17:00,105.605,105.605,105.595,105.595,24000000.0
2008-02-06 08:18:00,105.59,105.6,105.59,105.6,18000000.0
2008-02-06 08:19:00,105.6,105.605,105.555,105.565,117400000.0
2008-02-06 08:20:00,105.575,105.575,105.495,105.525,168700000.0
2008-02-06 08:21:00,105.525,105.53,105.475,105.49,116900000.0
2008-02-06 08:22:00,105.495,105.515,105.485,105.505,92700000.0
2008-02-06 08:23:00,105.505,105.515,105.5,105.5,27200000.0
2008-02-06 08:24:00,105.5,105.56,105.49,105.55,92200000.0
2008-02-06 08:25:00,105.55,105.59,105.55,105.56,16100000.0
2008-02-06 08:26:00,105.56,105.59,105.555,105.59,29100000.0
2008-02-06 08:27:00,105.59,105.61,105.59,105.61,4800000.0
2008-02-06 08:28:00,105.61,105.62,105.61,105.62,4200000.0
2008-02-06 08:29:00,105.62,105.65,105.62,105.635,3300000.0
2008-02-06 08:30:00,105.635,105.68,105.635,105.67,10200000.0
2008-02-06 08:31:00,105.67,105.68,105.65,105.65,10600000.0
2008-02-06 08:32:00,105.65,105.65,105.62,105.62,10500000.0
2008-02-06 08:33:00,105.62,105.65,105.62,105.65,3600000.0
2008-02-06 08:34:00,105.65,105.66,105.65,105.65,3000000.0
2008-02-06 08:35:00,105.65,105.65,105.635,105.64,17800000.0
2008-02-06 08:36:00,105.64,105.64,105.625,105.63,22000000.0
2008-02-06 08:37:00,105.63,105.64,105.6,105.64,27300000.0
2008-02-06 08:38:00,105.64,105.66,105.62,105.62,26400000.0
2008-02-06 08:39:00,105.62,105.62,105.575,105.61,33600000.0
2008-02-06 08:40:00,105.615,105.615,105.6,105.605,14100000.0
2008-02-06 08:41:00,105.605,105.61,105.59,105.595,22000000.0
2008-02-06 08:42:00,105.6,105.605,105.565,105.585,25800000.0
2008-02-06 08:43:00,105.585,105.585,105.575,105.585,3300000.0
2008-02-06 08:44:00,105.58,105.595,105.56,105.565,30400000.0
2008-02-06 08:45:00,105.565,105.595,105.565,105.575,63300000.0
2008-02-06 08:46:00,105.575,105.585,105.55,105.57,33300000.0
2008-02-06 08:47:00,105.57,105.575,105.55,105.555,34900000.0
2008-02-06 08:48:00,105.55,105.57,105.54,105.57,14700000.0
2008-02-06 08:49:00,105.575,105.61,105.575,105.61,6900000.0
2008-02-06 08:50:00,105.61,105.64,105.61,105.64,4200000.0
2008-02-06 08:51:00,105.65,105.72,105.65,105.705,7300000.0
2008-02-06 08:52:00,105.705,105.73,105.67,105.71,33100000.0
2008-02-06 08:53:00,105.7,105.73,105.7,105.73,8500000.0
2008-02-06 08:54:00,105.72,105.76,105.715,105.735,29600000.0
2008-02-06 08:55:00,105.74,105.74,105.705,105.72,22200000.0
2008-02-06 08:56:00,105.72,105.735,105.71,105.72,9600000.0
2008-02-06 08:57:00,105.72,105.72,105.675,105.69,11100000.0
2008-02-06 08:58:00,105.69,105.69,105.68,105.68,10000000.0
2008-02-06 08:59:00,105.68,105.73,105.66,105.66,26900000.0
2008-02-06 09:00:00,105.66,105.66,105.645,105.66,37700000.0
2008-02-06 09:01:00,105.66,105.66,105.64,105.64,8100000.0
2008-02-06 09:02:00,105.64,105.66,105.635,105.64,15400000.0
2008-02-06 09:03:00,105.64,105.65,105.64,105.64,1200000.0
2008-02-06 09:04:00,105.64,105.65,105.64,105.65,3000000.0
2008-02-06 09:05:00,105.65,105.685,105.65,105.67,18000000.0
2008-02-06 09:06:00,105.67,105.7,105.65,105.675,40100000.0
2008-02-06 09:07:00,105.68,105.725,105.675,105.725,27000000.0
2008-02-06 09:08:00,105.72,105.725,105.7,105.71,23700000.0
2008-02-06 09:09:00,105.71,105.72,105.7,105.715,27600000.0
2008-02-06 09:10:00,105.715,105.72,105.7,105.71,19400000.0
2008-02-06 09:11:00,105.71,105.715,105.695,105.705,28100000.0
2008-02-06 09:12:00,105.7,105.7,105.65,105.66,17400000.0
2008-02-06 09:13:00,105.66,105.67,105.65,105.67,10000000.0
2008-02-06 09:14:00,105.67,105.685,105.66,105.67,53700000.0
2008-02-06 09:15:00,105.67,105.67,105.63,105.64,40800000.0
2008-02-06 09:16:00,105.635,105.695,105.63,105.655,70000000.0
2008-02-06 09:17:00,105.65,105.68,105.64,105.675,47800000.0
2008-02-06 09:18:00,105.675,105.765,105.675,105.765,48900000.0
2008-02-06 09:19:00,105.765,105.78,105.75,105.78,49800000.0
2008-02-06 09:20:00,105.78,105.785,105.755,105.775,86900000.0
2008-02-06 09:21:00,105.775,105.78,105.76,105.76,27600000.0
2008-02-06 09:22:00,105.76,105.775,105.755,105.76,20700000.0
2008-02-06 09:23:00,105.76,105.775,105.74,105.745,77400000.0
2008-02-06 09:24:00,105.745,105.78,105.73,105.77,34300000.0
2008-02-06 09:25:00,105.77,105.78,105.74,105.745,45200000.0
2008-02-06 09:26:00,105.745,105.765,105.74,105.765,19800000.0
2008-02-06 09:27:00,105.765,105.78,105.74,105.755,34500000.0
2008-02-06 09:28:00,105.76,105.785,105.755,105.77,29700000.0
2008-02-06 09:29:00,105.78,105.825,105.765,105.82,24200000.0
2008-02-06 09:30:00,105.82,105.835,105.75,105.76,35400000.0
2008-02-06 09:31:00,105.76,105.76,105.735,105.75,28300000.0
2008-02-06 09:32:00,105.75,105.76,105.7,105.72,9300000.0
2008-02-06 09:33:00,105.725,105.83,105.725,105.82,28900000.0
2008-02-06 09:34:00,105.82,105.82,105.765,105.77,22900000.0
2008-02-06 09:35:00,105.77,105.79,105.77,105.79,2100000.0
2008-02-06 09:36:00,105.79,105.79,105.75,105.76,2600000.0
2008-02-06 09:37:00,105.765,105.79,105.765,105.78,4800000.0
2008-02-06 09:38:00,105.78,105.805,105.765,105.765,80700000.0
2008-02-06 09:39:00,105.765,105.765,105.7,105.715,127000000.0
2008-02-06 09:40:00,105.715,105.75,105.715,105.745,58100000.0
2008-02-06 09:41:00,105.745,105.755,105.73,105.745,57100000.0
2008-02-06 09:42:00,105.745,105.745,105.715,105.725,42800000.0
2008-02-06 09:43:00,105.725,105.735,105.72,105.725,23400000.0
2008-02-06 09:44:00,105.725,105.745,105.725,105.745,34800000.0
2008-02-06 09:45:00,105.745,105.745,105.725,105.735,99500000.0
2008-02-06 09:46:00,105.74,105.745,105.655,105.7,153100000.0
2008-02-06 09:47:00,105.7,105.72,105.665,105.665,108400000.0
2008-02-06 09:48:00,105.66,105.66,105.515,105.525,210900000.0
2008-02-06 09:49:00,105.505,105.575,105.475,105.545,186900000.0
2008-02-06 09:50:00,105.54,105.62,105.54,105.565,176600000.0
2008-02-06 09:51:00,105.575,105.59,105.49,105.5,138100000.0
2008-02-06 09:52:00,105.5,105.5,105.405,105.405,112300000.0
2008-02-06 09:53:00,105.41,105.425,105.26,105.26,272000000.0
2008-02-06 09:54:00,105.26,105.29,105.185,105.245,384900000.0
2008-02-06 09:55:00,105.245,105.285,105.24,105.255,437000000.0
2008-02-06 09:56:00,105.255,105.295,105.24,105.27,77900000.0
2008-02-06 09:57:00,105.27,105.335,105.265,105.315,85300000.0
2008-02-06 09:58:00,105.315,105.33,105.28,105.31,64400000.0
2008-02-06 09:59:00,105.31,105.34,105.305,105.34,54300000.0
2008-02-06 10:00:00,105.345,105.35,105.305,105.325,50700000.0
2008-02-06 10:01:00,105.325,105.405,105.325,105.365,50100000.0
2008-02-06 10:02:00,105.365,105.395,105.305,105.39,65900000.0
2008-02-06 10:03:00,105.395,105.445,105.38,105.435,48900000.0
2008-02-06 10:04:00,105.43,105.455,105.385,105.44,80200000.0
2008-02-06 10:05:00,105.435,105.455,105.405,105.41,46500000.0
2008-02-06 10:06:00,105.41,105.415,105.295,105.31,64800000.0
2008-02-06 10:07:00,105.31,105.365,105.31,105.33,31800000.0
2008-02-06 10:08:00,105.33,105.335,105.285,105.305,42900000.0
2008-02-06 10:09:00,105.3,105.305,105.265,105.27,26100000.0
2008-02-06 10:10:00,105.265,105.305,105.24,105.245,62200000.0
2008-02-06 10:11:00,105.25,105.265,105.165,105.175,80100000.0
2008-02-06 10:12:00,105.175,105.23,105.175,105.23,53400000.0
2008-02-06 10:13:00,105.23,105.235,105.125,105.14,57900000.0
2008-02-06 10:14:00,105.135,105.2,105.11,105.17,72800000.0
2008-02-06 10:15:00,105.17,105.295,105.17,105.27,57600000.0
2008-02-06 10:16:00,105.27,105.29,105.25,105.27,29300000.0
2008-02-06 10:17:00,105.27,105.33,105.27,105.32,42900000.0
2008-02-06 10:18:00,105.31,105.36,105.31,105.36,31800000.0
2008-02-06 10:19:00,105.36,105.41,105.35,105.35,1500000.0
2008-02-06 10:20:00,105.35,105.36,105.35,105.35,0.0
2008-02-06 10:21:00,105.35,105.38,105.32,105.38,1500000.0
2008-02-06 10:22:00,105.38,105.39,105.35,105.38,35100000.0
2008-02-06 10:23:00,105.38,105.42,105.35,105.39,39600000.0
2008-02-06 10:24:00,105.39,105.43,105.38,105.42,36600000.0
2008-02-06 10:25:00,105.42,105.42,105.35,105.415,36100000.0
2008-02-06 10:26:00,105.415,105.46,105.385,105.445,46800000.0
2008-02-06 10:27:00,105.44,105.5,105.425,105.5,36600000.0
2008-02-06 10:28:00,105.5,105.59,105.48,105.59,78600000.0
2008-02-06 10:29:00,105.59,105.62,105.57,105.57,47400000.0
2008-02-06 10:30:00,105.57,105.635,105.565,105.57,43500000.0
2008-02-06 10:31:00,105.57,105.59,105.515,105.52,48300000.0
2008-02-06 10:32:00,105.52,105.58,105.465,105.53,73500000.0
2008-02-06 10:33:00,105.53,105.58,105.525,105.56,34500000.0
2008-02-06 10:34:00,105.56,105.56,105.485,105.485,28800000.0
2008-02-06 10:35:00,105.48,105.495,105.455,105.465,37100000.0
2008-02-06 10:36:00,105.465,105.49,105.45,105.465,33000000.0
2008-02-06 10:37:00,105.465,105.505,105.45,105.505,47700000.0
2008-02-06 10:38:00,105.505,105.51,105.47,105.5,27000000.0
2008-02-06 10:39:00,105.5,105.525,105.49,105.525,19500000.0
2008-02-06 10:40:00,105.53,105.59,105.53,105.55,15300000.0
2008-02-06 10:41:00,105.55,105.55,105.53,105.535,12000000.0
2008-02-06 10:42:00,105.53,105.55,105.53,105.53,13200000.0
2008-02-06 10:43:00,105.53,105.62,105.53,105.61,11400000.0
2008-02-06 10:44:00,105.61,105.63,105.59,105.62,5100000.0
2008-02-06 10:45:00,105.62,105.65,105.62,105.635,6800000.0
2008-02-06 10:46:00,105.635,105.665,105.62,105.64,44100000.0
2008-02-06 10:47:00,105.64,105.71,105.64,105.7,36300000.0
2008-02-06 10:48:00,105.695,105.72,105.645,105.71,74200000.0
2008-02-06 10:49:00,105.7,105.72,105.695,105.71,50200000.0
2008-02-06 10:50:00,105.71,105.74,105.7,105.735,41100000.0
2008-02-06 10:51:00,105.73,105.8,105.725,105.79,25200000.0
2008-02-06 10:52:00,105.79,105.795,105.74,105.75,42900000.0
2008-02-06 10:53:00,105.75,105.765,105.7,105.725,47500000.0
2008-02-06 10:54:00,105.725,105.725,105.61,105.63,34200000.0
2008-02-06 10:55:00,105.63,105.68,105.63,105.655,28600000.0
2008-02-06 10:56:00,105.65,105.73,105.645,105.7,41400000.0
2008-02-06 10:57:00,105.7,105.735,105.68,105.71,28800000.0
2008-02-06 10:58:00,105.71,105.725,105.7,105.72,17900000.0
2008-02-06 10:59:00,105.715,105.79,105.71,105.78,51600000.0
2008-02-06 11:00:00,105.77,105.78,105.725,105.725,139700000.0
2008-02-06 11:01:00,105.72,105.73,105.7,105.71,64800000.0
2008-02-06 11:02:00,105.71,105.73,105.7,105.73,24200000.0
2008-02-06 11:03:00,105.73,105.75,105.72,105.73,34200000.0
2008-02-06 11:04:00,105.73,105.73,105.7,105.72,10300000.0
2008-02-06 11:05:00,105.72,105.73,105.7,105.725,16800000.0
2008-02-06 11:06:00,105.73,105.77,105.725,105.75,31600000.0
2008-02-06 11:07:00,105.75,105.78,105.735,105.78,24300000.0
2008-02-06 11:08:00,105.78,105.825,105.775,105.775,42400000.0
2008-02-06 11:09:00,105.775,105.855,105.765,105.765,103300000.0
2008-02-06 11:10:00,105.765,105.82,105.755,105.775,24100000.0
2008-02-06 11:11:00,105.77,105.8,105.76,105.77,21600000.0
2008-02-06 11:12:00,105.77,105.77,105.73,105.74,19800000.0
2008-02-06 11:13:00,105.74,105.79,105.74,105.765,24000000.0
2008-02-06 11:14:00,105.765,105.78,105.69,105.7,114000000.0
2008-02-06 11:15:00,105.7,105.7,105.6,105.6,67200000.0
2008-02-06 11:16:00,105.6,105.635,105.575,105.63,72200000.0
2008-02-06 11:17:00,105.63,105.65,105.6,105.6,32200000.0
2008-02-06 11:18:00,105.6,105.63,105.6,105.615,14100000.0
2008-02-06 11:19:00,105.615,105.62,105.61,105.615,9600000.0
2008-02-06 11:20:00,105.615,105.63,105.6,105.6,15600000.0
2008-02-06 11:21:00,105.6,105.6,105.54,105.555,31500000.0
2008-02-06 11:22:00,105.555,105.605,105.535,105.6,52100000.0
2008-02-06 11:23:00,105.6,105.635,105.585,105.635,31800000.0
2008-02-06 11:24:00,105.64,105.675,105.635,105.665,37800000.0
2008-02-06 11:25:00,105.665,105.685,105.635,105.66,53500000.0
2008-02-06 11:26:00,105.665,105.675,105.655,105.66,20100000.0
2008-02-06 11:27:00,105.66,105.66,105.605,105.62,21400000.0
2008-02-06 11:28:00,105.62,105.64,105.6,105.63,15300000.0
2008-02-06 11:29:00,105.63,105.645,105.62,105.635,27600000.0
2008-02-06 11:30:00,105.64,105.65,105.61,105.61,19200000.0
2008-02-06 11:31:00,105.61,105.615,105.57,105.605,54100000.0
2008-02-06 11:32:00,105.6,105.62,105.58,105.6,41100000.0
2008-02-06 11:33:00,105.605,105.605,105.58,105.59,25900000.0
2008-02-06 11:34:00,105.59,105.59,105.505,105.51,28300000.0
2008-02-06 11:35:00,105.51,105.54,105.51,105.54,15600000.0
2008-02-06 11:36:00,105.54,105.55,105.51,105.52,12100000.0
2008-02-06 11:37:00,105.505,105.515,105.45,105.455,33600000.0
2008-02-06 11:38:00,105.465,105.465,105.375,105.4,115600000.0
2008-02-06 11:39:00,105.405,105.41,105.38,105.39,66900000.0
2008-02-06 11:40:00,105.385,105.425,105.345,105.345,45900000.0
2008-02-06 11:41:00,105.34,105.375,105.34,105.365,39900000.0
2008-02-06 11:42:00,105.365,105.41,105.36,105.38,29700000.0
2008-02-06 11:43:00,105.375,105.38,105.355,105.36,50800000.0
2008-02-06 11:44:00,105.365,105.4,105.365,105.395,25800000.0
2008-02-06 11:45:00,105.4,105.455,105.4,105.445,35400000.0
2008-02-06 11:46:00,105.445,105.445,105.415,105.435,49500000.0
2008-02-06 11:47:00,105.44,105.44,105.33,105.355,52700000.0
2008-02-06 11:48:00,105.36,105.43,105.36,105.375,47700000.0
2008-02-06 11:49:00,105.38,105.385,105.345,105.375,49800000.0
2008-02-06 11:50:00,105.375,105.425,105.37,105.405,42900000.0
2008-02-06 11:51:00,105.41,105.41,105.37,105.4,38400000.0
2008-02-06 11:52:00,105.4,105.41,105.35,105.375,47700000.0
2008-02-06 11:53:00,105.37,105.445,105.37,105.435,77500000.0
2008-02-06 11:54:00,105.435,105.47,105.43,105.455,46800000.0
2008-02-06 11:55:00,105.455,105.47,105.435,105.435,44000000.0
2008-02-06 11:56:00,105.435,105.44,105.405,105.42,24600000.0
2008-02-06 11:57:00,105.42,105.445,105.42,105.435,26100000.0
2008-02-06 11:58:00,105.425,105.46,105.385,105.4,61800000.0
2008-02-06 11:59:00,105.405,105.455,105.395,105.435,47700000.0
2008-02-06 12:00:00,105.435,105.455,105.415,105.44,61700000.0
2008-02-06 12:01:00,105.44,105.44,105.38,105.405,71500000.0
2008-02-06 12:02:00,105.41,105.43,105.41,105.42,35700000.0
2008-02-06 12:03:00,105.42,105.45,105.42,105.45,48900000.0
2008-02-06 12:04:00,105.45,105.475,105.44,105.445,27300000.0
2008-02-06 12:05:00,105.445,105.465,105.405,105.455,67300000.0
2008-02-06 12:06:00,105.455,105.455,105.41,105.44,64000000.0
2008-02-06 12:07:00,105.445,105.495,105.405,105.415,91700000.0
2008-02-06 12:08:00,105.42,105.5,105.42,105.49,42000000.0
2008-02-06 12:09:00,105.49,105.55,105.485,105.485,41200000.0
2008-02-06 12:10:00,105.475,105.555,105.46,105.55,40800000.0
2008-02-06 12:11:00,105.555,105.6,105.555,105.575,30700000.0
2008-02-06 12:12:00,105.575,105.575,105.495,105.56,79000000.0
2008-02-06 12:13:00,105.56,105.635,105.545,105.58,45300000.0
2008-02-06 12:14:00,105.575,105.62,105.56,105.62,56500000.0
2008-02-06 12:15:00,105.625,105.635,105.545,105.57,31800000.0
2008-02-06 12:16:00,105.57,105.605,105.545,105.57,35400000.0
2008-02-06 12:17:00,105.575,105.59,105.535,105.55,99300000.0
2008-02-06 12:18:00,105.57,105.575,105.57,105.575,1500000.0
2008-02-06 12:19:00,105.575,105.58,105.555,105.565,31500000.0
2008-02-06 12:20:00,105.585,105.605,105.57,105.575,94200000.0
2008-02-06 12:21:00,105.575,105.615,105.57,105.61,25500000.0
2008-02-06 12:22:00,105.61,105.655,105.605,105.63,29100000.0
2008-02-06 12:23:00,105.635,105.72,105.63,105.71,73500000.0
2008-02-06 12:24:00,105.705,105.725,105.675,105.68,58600000.0
2008-02-06 12:25:00,105.685,105.745,105.68,105.735,81900000.0
2008-02-06 12:26:00,105.725,105.775,105.725,105.76,135700000.0
2008-02-06 12:27:00,105.77,105.77,105.735,105.755,87800000.0
2008-02-06 12:28:00,105.755,105.765,105.695,105.705,93300000.0
2008-02-06 12:29:00,105.705,105.72,105.64,105.72,57000000.0
2008-02-06 12:30:00,105.735,105.775,105.715,105.735,66600000.0
2008-02-06 12:31:00,105.735,105.765,105.735,105.745,20100000.0
2008-02-06 12:32:00,105.745,105.755,105.735,105.745,100800000.0
2008-02-06 12:33:00,105.745,105.765,105.705,105.765,29000000.0
2008-02-06 12:34:00,105.765,105.77,105.7,105.725,82400000.0
2008-02-06 12:35:00,105.735,105.765,105.735,105.755,46800000.0
2008-02-06 12:36:00,105.75,105.77,105.72,105.77,39300000.0
2008-02-06 12:37:00,105.765,105.79,105.73,105.73,33900000.0
2008-02-06 12:38:00,105.73,105.74,105.715,105.725,18000000.0
2008-02-06 12:39:00,105.72,105.72,105.69,105.705,23300000.0
2008-02-06 12:40:00,105.705,105.725,105.705,105.71,17700000.0
2008-02-06 12:41:00,105.705,105.765,105.705,105.755,43000000.0
2008-02-06 12:42:00,105.755,105.755,105.71,105.725,24000000.0
2008-02-06 12:43:00,105.725,105.745,105.7,105.735,64700000.0
2008-02-06 12:44:00,105.75,105.775,105.7,105.765,44400000.0
2008-02-06 12:45:00,105.765,105.785,105.745,105.78,40800000.0
2008-02-06 12:46:00,105.775,105.785,105.755,105.78,52500000.0
2008-02-06 12:47:00,105.775,105.79,105.76,105.775,21600000.0
2008-02-06 12:48:00,105.78,105.78,105.74,105.75,13100000.0
2008-02-06 12:49:00,105.75,105.77,105.75,105.77,12600000.0
2008-02-06 12:50:00,105.76,105.78,105.76,105.77,24600000.0
2008-02-06 12:51:00,105.77,105.81,105.75,105.785,42900000.0
2008-02-06 12:52:00,105.785,105.81,105.775,105.79,49700000.0
2008-02-06 12:53:00,105.79,105.81,105.78,105.795,22800000.0
2008-02-06 12:54:00,105.795,105.8,105.755,105.775,28200000.0
2008-02-06 12:55:00,105.78,105.795,105.775,105.775,18900000.0
2008-02-06 12:56:00,105.77,105.77,105.76,105.765,12900000.0
2008-02-06 12:57:00,105.77,105.77,105.75,105.75,45400000.0
2008-02-06 12:58:00,105.75,105.755,105.675,105.725,67100000.0
2008-02-06 12:59:00,105.725,105.725,105.645,105.685,49800000.0
2008-02-06 13:00:00,105.685,105.685,105.645,105.66,32400000.0
2008-02-06 13:01:00,105.66,105.695,105.66,105.695,16500000.0
2008-02-06 13:02:00,105.7,105.735,105.7,105.735,23400000.0
2008-02-06 13:03:00,105.73,105.73,105.715,105.725,18600000.0
2008-02-06 13:04:00,105.725,105.785,105.725,105.775,22000000.0
2008-02-06 13:05:00,105.765,105.765,105.74,105.75,43700000.0
2008-02-06 13:06:00,105.745,105.745,105.71,105.715,101500000.0
2008-02-06 13:07:00,105.715,105.79,105.705,105.765,150900000.0
2008-02-06 13:08:00,105.765,105.77,105.755,105.77,76200000.0
2008-02-06 13:09:00,105.77,105.785,105.77,105.77,22600000.0
2008-02-06 13:10:00,105.77,105.805,105.755,105.775,91500000.0
2008-02-06 13:11:00,105.775,105.825,105.775,105.825,48000000.0
2008-02-06 13:12:00,105.825,105.835,105.795,105.795,58800000.0
2008-02-06 13:13:00,105.795,105.81,105.785,105.8,45300000.0
2008-02-06 13:14:00,105.8,105.82,105.775,105.79,44300000.0
2008-02-06 13:15:00,105.79,105.8,105.765,105.765,42800000.0
2008-02-06 13:16:00,105.765,105.795,105.765,105.785,55200000.0
2008-02-06 13:17:00,105.785,105.795,105.77,105.785,46600000.0
2008-02-06 13:18:00,105.785,105.8,105.78,105.8,27900000.0
2008-02-06 13:19:00,105.795,105.81,105.79,105.79,19200000.0
2008-02-06 13:20:00,105.79,105.82,105.79,105.815,21000000.0
2008-02-06 13:21:00,105.815,105.825,105.77,105.775,40900000.0
2008-02-06 13:22:00,105.775,105.8,105.765,105.775,31300000.0
2008-02-06 13:23:00,105.775,105.815,105.775,105.81,16000000.0
2008-02-06 13:24:00,105.8,105.82,105.79,105.805,20400000.0
2008-02-06 13:25:00,105.805,105.815,105.78,105.785,27100000.0
2008-02-06 13:26:00,105.785,105.81,105.76,105.81,25200000.0
2008-02-06 13:27:00,105.82,105.82,105.79,105.815,56100000.0
2008-02-06 13:28:00,105.81,105.835,105.81,105.835,37200000.0
2008-02-06 13:29:00,105.835,105.85,105.825,105.85,36600000.0
2008-02-06 13:30:00,105.85,105.85,105.835,105.835,19900000.0
2008-02-06 13:31:00,105.835,105.855,105.82,105.85,20400000.0
2008-02-06 13:32:00,105.845,105.85,105.81,105.815,64200000.0
2008-02-06 13:33:00,105.82,105.83,105.81,105.825,18000000.0
2008-02-06 13:34:00,105.825,105.85,105.825,105.835,24300000.0
2008-02-06 13:35:00,105.84,105.865,105.81,105.865,28200000.0
2008-02-06 13:36:00,105.865,105.995,105.825,105.965,76300000.0
2008-02-06 13:37:00,105.965,106.035,105.95,106.035,126700000.0
2008-02-06 13:38:00,106.035,106.115,106.02,106.09,53900000.0
2008-02-06 13:39:00,106.09,106.1,106.01,106.015,124500000.0
2008-02-06 13:40:00,106.015,106.065,106.0,106.04,139900000.0
2008-02-06 13:41:00,106.035,106.07,106.035,106.065,62900000.0
2008-02-06 13:42:00,106.065,106.065,106.015,106.035,143100000.0
2008-02-06 13:43:00,106.035,106.045,106.035,106.04,56000000.0
2008-02-06 13:44:00,106.04,106.045,106.025,106.025,116300000.0
2008-02-06 13:45:00,106.025,106.025,105.985,106.025,112300000.0
2008-02-06 13:46:00,106.025,106.025,105.995,106.02,45400000.0
2008-02-06 13:47:00,106.02,106.04,105.995,106.02,79000000.0
2008-02-06 13:48:00,106.02,106.025,105.995,105.995,186100000.0
2008-02-06 13:49:00,105.995,106.055,105.995,106.035,190200000.0
2008-02-06 13:50:00,106.035,106.04,106.005,106.02,266800000.0
2008-02-06 13:51:00,106.025,106.025,105.975,105.975,91600000.0
2008-02-06 13:52:00,105.975,105.99,105.965,105.985,232900000.0
2008-02-06 13:53:00,105.985,106.01,105.975,106.01,55400000.0
2008-02-06 13:54:00,106.01,106.015,105.995,105.995,60700000.0
2008-02-06 13:55:00,105.995,106.005,105.98,105.985,122600000.0
2008-02-06 13:56:00,105.985,105.985,105.955,105.975,95000000.0
2008-02-06 13:57:00,105.975,105.975,105.93,105.945,27800000.0
2008-02-06 13:58:00,105.945,105.975,105.945,105.955,85500000.0
2008-02-06 13:59:00,105.955,105.965,105.935,105.965,392800000.0
2008-02-06 14:00:00,105.965,105.99,105.96,105.98,67300000.0
2008-02-06 14:01:00,105.98,105.995,105.975,105.985,169900000.0
2008-02-06 14:02:00,105.995,106.005,105.985,105.985,262200000.0
2008-02-06 14:03:00,105.985,105.985,105.925,105.95,319500000.0
2008-02-06 14:04:00,105.95,105.96,105.935,105.96,154100000.0
2008-02-06 14:05:00,105.955,105.985,105.955,105.98,167900000.0
2008-02-06 14:06:00,105.98,105.98,105.955,105.955,121800000.0
2008-02-06 14:07:00,105.965,105.985,105.965,105.975,164800000.0
2008-02-06 14:08:00,105.975,105.985,105.975,105.975,6800000.0
2008-02-06 14:09:00,105.975,105.995,105.975,105.99,162000000.0
2008-02-06 14:10:00,105.99,105.99,105.97,105.97,102500000.0
2008-02-06 14:11:00,105.975,105.985,105.97,105.97,97100000.0
2008-02-06 14:12:00,105.97,105.975,105.965,105.965,132600000.0
2008-02-06 14:13:00,105.965,105.995,105.96,105.97,141300000.0
2008-02-06 14:14:00,105.97,105.985,105.965,105.985,46100000.0
2008-02-06 14:15:00,105.975,105.98,105.96,105.97,91800000.0
2008-02-06 14:16:00,105.97,106.015,105.97,106.005,202800000.0
2008-02-06 14:17:00,106.005,106.005,105.99,105.99,57100000.0
2008-02-06 14:18:00,105.99,106.0,105.985,105.985,77600000.0
2008-02-06 14:19:00,105.995,106.0,105.985,106.0,125700000.0
2008-02-06 14:20:00,106.015,106.015,105.995,106.0,239600000.0
2008-02-06 14:21:00,106.005,106.01,105.995,105.995,334800000.0
2008-02-06 14:22:00,105.995,105.995,105.975,105.975,233300000.0
2008-02-06 14:23:00,105.975,105.98,105.975,105.975,107800000.0
2008-02-06 14:24:00,105.975,105.995,105.975,105.995,72800000.0
2008-02-06 14:25:00,105.995,105.995,105.975,105.985,55100000.0
2008-02-06 14:26:00,105.99,105.995,105.975,105.975,126700000.0
2008-02-06 14:27:00,105.975,105.985,105.975,105.975,248900000.0
2008-02-06 14:28:00,105.975,105.98,105.975,105.975,150600000.0
2008-02-06 14:29:00,105.965,105.975,105.96,105.975,166500000.0
2008-02-06 14:30:00,105.975,105.975,105.975,105.975,49600000.0
2008-02-06 14:31:00,105.945,105.98,105.945,105.98,98500000.0
2008-02-06 14:32:00,105.98,105.995,105.98,105.995,82300000.0
2008-02-06 14:33:00,105.995,106.005,105.975,105.985,208400000.0
2008-02-06 14:34:00,105.995,105.995,105.985,105.995,65600000.0
2008-02-06 14:35:00,105.995,105.995,105.995,105.995,94400000.0
2008-02-06 14:36:00,105.995,106.005,105.995,106.005,131300000.0
2008-02-06 14:37:00,106.005,106.025,105.985,106.015,86200000.0
2008-02-06 14:38:00,106.015,106.025,106.0,106.015,243800000.0
2008-02-06 14:39:00,106.015,106.035,105.995,106.025,165900000.0
2008-02-06 14:40:00,106.025,106.05,106.025,106.035,205600000.0
2008-02-06 14:41:00,106.035,106.055,106.025,106.045,211600000.0
2008-02-06 14:42:00,106.045,106.045,106.035,106.035,120900000.0
2008-02-06 14:43:00,106.035,106.035,106.025,106.035,143800000.0
2008-02-06 14:44:00,106.035,106.035,106.015,106.025,64400000.0
2008-02-06 14:45:00,106.025,106.035,106.02,106.035,62600000.0
2008-02-06 14:46:00,106.035,106.035,106.005,106.015,50700000.0
2008-02-06 14:47:00,106.015,106.025,105.995,106.015,71600000.0
2008-02-06 14:48:00,106.015,106.035,105.995,106.035,39700000.0
2008-02-06 14:49:00,106.035,106.035,106.015,106.025,40200000.0
2008-02-06 14:50:00,106.015,106.015,105.975,105.975,77100000.0
2008-02-06 14:51:00,105.975,105.995,105.975,105.995,70900000.0
2008-02-06 14:52:00,106.0,106.035,105.975,105.975,100200000.0
2008-02-06 14:53:00,105.975,105.975,105.955,105.96,31600000.0
2008-02-06 14:54:00,105.96,105.995,105.96,105.995,5700000.0
2008-02-06 14:55:00,105.995,105.995,105.965,105.965,34800000.0
2008-02-06 14:56:00,105.965,106.025,105.965,105.985,75900000.0
2008-02-06 14:57:00,105.985,105.995,105.985,105.985,32000000.0
2008-02-06 14:58:00,105.985,105.995,105.975,105.975,80500000.0
2008-02-06 14:59:00,105.975,105.975,105.965,105.975,82400000.0
2008-02-06 15:00:00,105.975,105.975,105.915,105.915,84400000.0
2008-02-06 15:01:00,105.915,105.945,105.915,105.935,122400000.0
2008-02-06 15:02:00,105.935,105.935,105.915,105.915,62400000.0
2008-02-06 15:03:00,105.915,105.925,105.865,105.89,142600000.0
2008-02-06 15:04:00,105.89,105.905,105.85,105.885,225300000.0
2008-02-06 15:05:00,105.885,105.895,105.865,105.885,108300000.0
2008-02-06 15:06:00,105.885,105.9,105.87,105.875,93300000.0
2008-02-06 15:07:00,105.885,105.89,105.875,105.875,45900000.0
2008-02-06 15:08:00,105.875,105.89,105.875,105.885,44600000.0
2008-02-06 15:09:00,105.885,105.895,105.865,105.865,44700000.0
2008-02-06 15:10:00,105.865,105.865,105.825,105.835,133900000.0
2008-02-06 15:11:00,105.835,105.845,105.805,105.805,78000000.0
2008-02-06 15:12:00,105.805,105.825,105.805,105.825,55600000.0
2008-02-06 15:13:00,105.825,105.825,105.77,105.785,25300000.0
2008-02-06 15:14:00,105.785,105.795,105.775,105.795,14600000.0
2008-02-06 15:15:00,105.795,105.855,105.775,105.825,146900000.0
2008-02-06 15:16:00,105.825,105.825,105.785,105.785,47100000.0
2008-02-06 15:17:00,105.785,105.81,105.775,105.785,88300000.0
2008-02-06 15:18:00,105.785,105.795,105.775,105.775,32800000.0
2008-02-06 15:19:00,105.775,105.785,105.765,105.775,142700000.0
2008-02-06 15:20:00,105.775,105.895,105.775,105.895,191300000.0
2008-02-06 15:21:00,105.895,105.955,105.885,105.955,297600000.0
2008-02-06 15:22:00,105.955,105.96,105.92,105.955,268900000.0
2008-02-06 15:23:00,105.955,105.955,105.915,105.93,128100000.0
2008-02-06 15:24:00,105.935,105.945,105.9,105.915,138800000.0
2008-02-06 15:25:00,105.915,105.945,105.905,105.945,207000000.0
2008-02-06 15:26:00,105.945,105.985,105.935,105.965,24100000.0
2008-02-06 15:27:00,105.965,105.98,105.935,105.955,103300000.0
2008-02-06 15:28:00,105.955,105.985,105.945,105.975,171700000.0
2008-02-06 15:29:00,105.975,105.99,105.935,105.935,161400000.0
2008-02-06 15:30:00,105.935,106.085,105.935,106.08,191900000.0
2008-02-06 15:31:00,106.08,106.135,106.055,106.115,74100000.0
2008-02-06 15:32:00,106.115,106.12,106.095,106.105,79600000.0
2008-02-06 15:33:00,106.105,106.245,106.105,106.185,156700000.0
2008-02-06 15:34:00,106.175,106.22,106.16,106.205,369800000.0
2008-02-06 15:35:00,106.205,106.215,106.175,106.175,202000000.0
2008-02-06 15:36:00,106.185,106.195,106.105,106.125,196700000.0
2008-02-06 15:37:00,106.135,106.215,106.125,106.205,165200000.0
2008-02-06 15:38:00,106.205,106.235,106.175,106.22,181000000.0
2008-02-06 15:39:00,106.22,106.265,106.205,106.265,201700000.0
2008-02-06 15:40:00,106.265,106.335,106.245,106.325,214400000.0
2008-02-06 15:41:00,106.32,106.33,106.285,106.315,119300000.0
2008-02-06 15:42:00,106.315,106.315,106.25,106.25,99100000.0
2008-02-06 15:43:00,106.25,106.3,106.25,106.285,213000000.0
2008-02-06 15:44:00,106.28,106.285,106.265,106.265,468600000.0
2008-02-06 15:45:00,106.265,106.295,106.265,106.28,262200000.0
2008-02-06 15:46:00,106.28,106.285,106.255,106.275,217900000.0
2008-02-06 15:47:00,106.275,106.295,106.225,106.225,226200000.0
2008-02-06 15:48:00,106.225,106.225,106.145,106.175,244900000.0
2008-02-06 15:49:00,106.18,106.215,106.165,106.165,137200000.0
2008-02-06 15:50:00,106.165,106.175,106.135,106.16,123700000.0
2008-02-06 15:51:00,106.16,106.21,106.155,106.205,107600000.0
2008-02-06 15:52:00,106.21,106.235,106.195,106.225,84800000.0
2008-02-06 15:53:00,106.23,106.305,106.225,106.295,114800000.0
2008-02-06 15:54:00,106.295,106.315,106.275,106.275,159400000.0
2008-02-06 15:55:00,106.275,106.28,106.22,106.245,192100000.0
2008-02-06 15:56:00,106.245,106.245,106.225,106.24,148100000.0
2008-02-06 15:57:00,106.24,106.24,106.215,106.215,175500000.0
2008-02-06 15:58:00,106.215,106.225,106.195,106.205,203200000.0
2008-02-06 15:59:00,106.205,106.235,106.185,106.235,166500000.0
2008-02-06 16:00:00,106.225,106.26,106.09,106.095,324600000.0
2008-02-06 16:01:00,106.095,106.105,106.045,106.09,188800000.0
2008-02-06 16:02:00,106.09,106.09,106.035,106.085,111000000.0
2008-02-06 16:03:00,106.085,106.085,106.005,106.005,158100000.0
2008-02-06 16:04:00,106.005,106.045,106.005,106.04,180900000.0
2008-02-06 16:05:00,106.04,106.04,105.975,105.98,238500000.0
2008-02-06 16:06:00,105.98,106.005,105.98,106.005,75500000.0
2008-02-06 16:07:00,106.005,106.095,106.005,106.085,136500000.0
2008-02-06 16:08:00,106.085,106.085,106.015,106.045,113900000.0
2008-02-06 16:09:00,106.045,106.075,106.025,106.065,138500000.0
2008-02-06 16:10:00,106.06,106.065,106.025,106.045,133200000.0
2008-02-06 16:11:00,106.045,106.05,106.005,106.005,155900000.0
2008-02-06 16:12:00,106.005,106.025,105.965,106.025,124600000.0
2008-02-06 16:13:00,106.025,106.025,105.98,106.005,124000000.0
2008-02-06 16:14:00,106.005,106.035,105.99,106.005,186200000.0
2008-02-06 16:15:00,106.005,106.025,105.995,106.02,32000000.0
2008-02-06 16:16:00,106.025,106.025,105.98,105.995,88700000.0
2008-02-06 16:17:00,106.005,106.045,106.0,106.045,22400000.0
2008-02-06 16:18:00,106.04,106.065,106.02,106.035,113500000.0
2008-02-06 16:19:00,106.035,106.05,106.01,106.05,170200000.0
2008-02-06 16:20:00,106.05,106.105,106.035,106.09,105000000.0
2008-02-06 16:21:00,106.09,106.13,106.085,106.125,158200000.0
2008-02-06 16:22:00,106.125,106.18,106.11,106.165,105400000.0
2008-02-06 16:23:00,106.165,106.195,106.165,106.195,134500000.0
2008-02-06 16:24:00,106.195,106.24,106.195,106.215,101000000.0
2008-02-06 16:25:00,106.215,106.22,106.18,106.205,112000000.0
2008-02-06 16:26:00,106.205,106.205,106.15,106.155,114900000.0
2008-02-06 16:27:00,106.155,106.17,106.12,106.145,102200000.0
2008-02-06 16:28:00,106.145,106.165,106.07,106.085,265900000.0
2008-02-06 16:29:00,106.085,106.11,106.08,106.095,130100000.0
2008-02-06 16:30:00,106.095,106.125,106.075,106.115,133600000.0
2008-02-06 16:31:00,106.125,106.285,106.125,106.275,170900000.0
2008-02-06 16:32:00,106.275,106.315,106.255,106.315,189900000.0
2008-02-06 16:33:00,106.315,106.315,106.265,106.27,137900000.0
2008-02-06 16:34:00,106.27,106.275,106.195,106.205,211700000.0
2008-02-06 16:35:00,106.205,106.22,106.195,106.215,120400000.0
2008-02-06 16:36:00,106.23,106.29,106.215,106.28,210000000.0
2008-02-06 16:37:00,106.28,106.3,106.24,106.245,393600000.0
2008-02-06 16:38:00,106.225,106.27,106.205,106.27,344100000.0
2008-02-06 16:39:00,106.27,106.275,106.235,106.275,249900000.0
2008-02-06 16:40:00,106.27,106.275,106.175,106.175,202200000.0
2008-02-06 16:41:00,106.175,106.215,106.16,106.165,311300000.0
2008-02-06 16:42:00,106.165,106.17,106.09,106.105,214600000.0
2008-02-06 16:43:00,106.11,106.17,106.105,106.14,216600000.0
2008-02-06 16:44:00,106.14,106.16,106.095,106.105,184700000.0
2008-02-06 16:45:00,106.105,106.12,106.065,106.065,215100000.0
2008-02-06 16:46:00,106.05,106.105,106.025,106.095,486300000.0
2008-02-06 16:47:00,106.095,106.105,106.075,106.09,295100000.0
2008-02-06 16:48:00,106.085,106.12,106.08,106.12,176200000.0
2008-02-06 16:49:00,106.115,106.15,106.115,106.135,260900000.0
2008-02-06 16:50:00,106.135,106.155,106.125,106.145,220000000.0
2008-02-06 16:51:00,106.145,106.155,106.095,106.105,199400000.0
2008-02-06 16:52:00,106.105,106.125,106.07,106.11,160400000.0
2008-02-06 16:53:00,106.11,106.14,106.11,106.135,39300000.0
2008-02-06 16:54:00,106.135,106.135,106.025,106.055,239800000.0
2008-02-06 16:55:00,106.055,106.07,105.97,105.985,167500000.0
2008-02-06 16:56:00,105.985,106.035,105.985,106.01,106500000.0
2008-02-06 16:57:00,106.01,106.065,106.01,106.035,35800000.0
2008-02-06 16:58:00,106.035,106.135,106.035,106.115,66000000.0
2008-02-06 16:59:00,106.11,106.17,106.045,106.085,222600000.0
2008-02-06 17:00:00,106.085,106.415,106.055,106.335,400200000.0
2008-02-06 17:01:00,106.345,106.385,106.31,106.37,244100000.0
2008-02-06 17:02:00,106.37,106.425,106.365,106.415,275000000.0
2008-02-06 17:03:00,106.415,106.525,106.415,106.48,325200000.0
2008-02-06 17:04:00,106.48,106.575,106.48,106.52,261500000.0
2008-02-06 17:05:00,106.52,106.575,106.455,106.455,257300000.0
2008-02-06 17:06:00,106.45,106.475,106.405,106.43,255600000.0
2008-02-06 17:07:00,106.43,106.475,106.43,106.435,204800000.0
2008-02-06 17:08:00,106.435,106.435,106.355,106.355,159800000.0
2008-02-06 17:09:00,106.375,106.4,106.335,106.355,307800000.0
2008-02-06 17:10:00,106.35,106.47,106.35,106.44,285200000.0
2008-02-06 17:11:00,106.44,106.47,106.39,106.43,666400000.0
2008-02-06 17:12:00,106.435,106.435,106.37,106.395,497600000.0
2008-02-06 17:13:00,106.4,106.415,106.345,106.38,164100000.0
2008-02-06 17:14:00,106.38,106.39,106.36,106.37,70700000.0
2008-02-06 17:15:00,106.37,106.47,106.365,106.47,75300000.0
2008-02-06 17:16:00,106.475,106.5,106.455,106.5,125500000.0
2008-02-06 17:17:00,106.495,106.515,106.445,106.445,162000000.0
2008-02-06 17:18:00,106.445,106.515,106.435,106.5,244500000.0
2008-02-06 17:19:00,106.5,106.51,106.395,106.415,121600000.0
2008-02-06 17:20:00,106.425,106.51,106.425,106.47,111000000.0
2008-02-06 17:21:00,106.465,106.525,106.45,106.48,166700000.0
2008-02-06 17:22:00,106.485,106.49,106.425,106.455,137200000.0
2008-02-06 17:23:00,106.45,106.46,106.425,106.45,50600000.0
2008-02-06 17:24:00,106.455,106.47,106.38,106.42,82600000.0
2008-02-06 17:25:00,106.425,106.425,106.34,106.41,70100000.0
2008-02-06 17:26:00,106.42,106.48,106.385,106.405,181300000.0
2008-02-06 17:27:00,106.4,106.415,106.375,106.38,154100000.0
2008-02-06 17:28:00,106.38,106.435,106.375,106.405,243200000.0
2008-02-06 17:29:00,106.405,106.405,106.325,106.355,214000000.0
2008-02-06 17:30:00,106.355,106.435,106.335,106.335,228900000.0
2008-02-06 17:31:00,106.335,106.355,106.32,106.33,148600000.0
2008-02-06 17:32:00,106.33,106.35,106.24,106.26,265700000.0
2008-02-06 17:33:00,106.26,106.285,106.215,106.26,411500000.0
2008-02-06 17:34:00,106.255,106.345,106.255,106.34,294400000.0
2008-02-06 17:35:00,106.335,106.335,106.255,106.27,348500000.0
2008-02-06 17:36:00,106.27,106.345,106.265,106.33,92200000.0
2008-02-06 17:37:00,106.33,106.37,106.31,106.36,129200000.0
2008-02-06 17:38:00,106.36,106.39,106.355,106.375,223500000.0
2008-02-06 17:39:00,106.375,106.38,106.345,106.345,234400000.0
2008-02-06 17:40:00,106.345,106.355,106.305,106.305,287000000.0
2008-02-06 17:41:00,106.305,106.32,106.28,106.295,131400000.0
2008-02-06 17:42:00,106.3,106.37,106.3,106.365,312700000.0
2008-02-06 17:43:00,106.365,106.39,106.345,106.375,233200000.0
2008-02-06 17:44:00,106.375,106.41,106.355,106.405,263700000.0
2008-02-06 17:45:00,106.405,106.43,106.38,106.42,259900000.0
2008-02-06 17:46:00,106.43,106.475,106.39,106.39,221300000.0
2008-02-06 17:47:00,106.415,106.455,106.385,106.445,223500000.0
2008-02-06 17:48:00,106.44,106.495,106.405,106.49,238200000.0
2008-02-06 17:49:00,106.505,106.545,106.475,106.485,169600000.0
2008-02-06 17:50:00,106.49,106.525,106.44,106.445,135400000.0
2008-02-06 17:51:00,106.445,106.455,106.415,106.425,99800000.0
2008-02-06 17:52:00,106.425,106.46,106.415,106.46,65600000.0
2008-02-06 17:53:00,106.46,106.46,106.425,106.425,44900000.0
2008-02-06 17:54:00,106.425,106.465,106.405,106.46,68200000.0
2008-02-06 17:55:00,106.46,106.48,106.445,106.445,69900000.0
2008-02-06 17:56:00,106.445,106.455,106.425,106.425,66100000.0
2008-02-06 17:57:00,106.425,106.46,106.385,106.435,53700000.0
2008-02-06 17:58:00,106.435,106.435,106.395,106.415,108600000.0
2008-02-06 17:59:00,106.415,106.475,106.405,106.42,282400000.0
2008-02-06 18:00:00,106.42,106.455,106.365,106.38,308100000.0
2008-02-06 18:01:00,106.38,106.41,106.345,106.375,120600000.0
2008-02-06 18:02:00,106.375,106.425,106.355,106.395,78100000.0
2008-02-06 18:03:00,106.395,106.43,106.39,106.425,152100000.0
2008-02-06 18:04:00,106.425,106.43,106.385,106.395,105500000.0
2008-02-06 18:05:00,106.395,106.415,106.385,106.4,177400000.0
2008-02-06 18:06:00,106.395,106.4,106.36,106.365,113300000.0
2008-02-06 18:07:00,106.365,106.375,106.335,106.365,90800000.0
2008-02-06 18:08:00,106.355,106.415,106.345,106.395,100900000.0
2008-02-06 18:09:00,106.4,106.435,106.355,106.365,107600000.0
2008-02-06 18:10:00,106.36,106.375,106.305,106.305,140800000.0
2008-02-06 18:11:00,106.31,106.31,106.185,106.185,220300000.0
2008-02-06 18:12:00,106.185,106.215,106.185,106.185,300300000.0
2008-02-06 18:13:00,106.185,106.195,106.145,106.145,165700000.0
2008-02-06 18:14:00,106.145,106.15,106.095,106.13,208500000.0
2008-02-06 18:15:00,106.14,106.21,106.14,106.2,157800000.0
2008-02-06 18:16:00,106.2,106.285,106.2,106.235,387000000.0
2008-02-06 18:17:00,106.235,106.255,106.2,106.215,291800000.0
2008-02-06 18:18:00,106.215,106.27,106.215,106.265,93600000.0
2008-02-06 18:19:00,106.265,106.27,106.21,106.24,132700000.0
2008-02-06 18:20:00,106.24,106.26,106.21,106.215,69300000.0
2008-02-06 18:21:00,106.215,106.265,106.215,106.255,87900000.0
2008-02-06 18:22:00,106.255,106.28,106.245,106.27,70200000.0
2008-02-06 18:23:00,106.27,106.275,106.235,106.235,57800000.0
2008-02-06 18:24:00,106.235,106.265,106.215,106.255,47800000.0
2008-02-06 18:25:00,106.255,106.285,106.225,106.265,160000000.0
2008-02-06 18:26:00,106.265,106.285,106.25,106.255,56200000.0
2008-02-06 18:27:00,106.265,106.275,106.25,106.26,66400000.0
2008-02-06 18:28:00,106.26,106.3,106.26,106.295,38300000.0
2008-02-06 18:29:00,106.29,106.295,106.245,106.255,70600000.0
2008-02-06 18:30:00,106.255,106.265,106.235,106.24,71800000.0
2008-02-06 18:31:00,106.235,106.255,106.23,106.23,25400000.0
2008-02-06 18:32:00,106.23,106.25,106.22,106.25,17400000.0
2008-02-06 18:33:00,106.25,106.275,106.245,106.265,39400000.0
2008-02-06 18:34:00,106.265,106.275,106.235,106.24,76100000.0
2008-02-06 18:35:00,106.24,106.245,106.21,106.215,43700000.0
2008-02-06 18:36:00,106.215,106.23,106.21,106.21,52800000.0
2008-02-06 18:37:00,106.21,106.235,106.205,106.215,26800000.0
2008-02-06 18:38:00,106.215,106.225,106.19,106.195,42700000.0
2008-02-06 18:39:00,106.195,106.245,106.195,106.235,31700000.0
2008-02-06 18:40:00,106.235,106.235,106.22,106.23,21900000.0
2008-02-06 18:41:00,106.235,106.24,106.215,106.23,44400000.0
2008-02-06 18:42:00,106.235,106.26,106.225,106.25,21600000.0
2008-02-06 18:43:00,106.25,106.275,106.245,106.265,21800000.0
2008-02-06 18:44:00,106.27,106.325,106.265,106.32,27800000.0
2008-02-06 18:45:00,106.32,106.335,106.31,106.325,35900000.0
2008-02-06 18:46:00,106.325,106.325,106.295,106.305,26500000.0
2008-02-06 18:47:00,106.31,106.325,106.305,106.305,30200000.0
2008-02-06 18:48:00,106.305,106.325,106.3,106.32,17800000.0
2008-02-06 18:49:00,106.32,106.33,106.305,106.305,12000000.0
2008-02-06 18:50:00,106.305,106.315,106.29,106.3,34000000.0
2008-02-06 18:51:00,106.305,106.325,106.295,106.31,144400000.0
2008-02-06 18:52:00,106.31,106.31,106.29,106.3,28800000.0
2008-02-06 18:53:00,106.3,106.32,106.275,106.305,80800000.0
2008-02-06 18:54:00,106.31,106.36,106.305,106.355,70300000.0
2008-02-06 18:55:00,106.355,106.365,106.34,106.355,54900000.0
2008-02-06 18:56:00,106.355,106.365,106.345,106.365,165100000.0
2008-02-06 18:57:00,106.365,106.385,106.365,106.385,202700000.0
2008-02-06 18:58:00,106.385,106.395,106.365,106.385,162000000.0
2008-02-06 18:59:00,106.385,106.475,106.375,106.475,314800000.0
2008-02-06 19:00:00,106.475,106.485,106.445,106.47,295500000.0
2008-02-06 19:01:00,106.47,106.485,106.435,106.45,148700000.0
2008-02-06 19:02:00,106.445,106.48,106.445,106.475,85300000.0
2008-02-06 19:03:00,106.475,106.475,106.425,106.425,74800000.0
2008-02-06 19:04:00,106.425,106.46,106.395,106.45,94900000.0
2008-02-06 19:05:00,106.45,106.52,106.44,106.52,78200000.0
2008-02-06 19:06:00,106.52,106.54,106.48,106.49,69700000.0
2008-02-06 19:07:00,106.49,106.49,106.415,106.44,72900000.0
2008-02-06 19:08:00,106.44,106.49,106.43,106.47,37400000.0
2008-02-06 19:09:00,106.475,106.51,106.455,106.485,38900000.0
2008-02-06 19:10:00,106.485,106.5,106.42,106.435,80600000.0
2008-02-06 19:11:00,106.435,106.445,106.38,106.425,52100000.0
2008-02-06 19:12:00,106.425,106.45,106.39,106.44,96600000.0
2008-02-06 19:13:00,106.445,106.445,106.4,106.435,62200000.0
2008-02-06 19:14:00,106.43,106.44,106.4,106.435,26100000.0
2008-02-06 19:15:00,106.435,106.435,106.41,106.41,15600000.0
2008-02-06 19:16:00,106.41,106.415,106.4,106.405,27200000.0
2008-02-06 19:17:00,106.41,106.44,106.41,106.42,22400000.0
2008-02-06 19:18:00,106.435,106.44,106.4,106.4,21200000.0
2008-02-06 19:19:00,106.4,106.42,106.4,106.42,51800000.0
2008-02-06 19:20:00,106.42,106.425,106.4,106.4,19600000.0
2008-02-06 19:21:00,106.4,106.4,106.355,106.375,78500000.0
2008-02-06 19:22:00,106.37,106.39,106.37,106.385,53300000.0
2008-02-06 19:23:00,106.385,106.395,106.37,106.39,35800000.0
2008-02-06 19:24:00,106.39,106.39,106.305,106.305,49400000.0
2008-02-06 19:25:00,106.315,106.35,106.31,106.32,57500000.0
2008-02-06 19:26:00,106.32,106.33,106.31,106.33,51700000.0
2008-02-06 19:27:00,106.33,106.355,106.32,106.345,49500000.0
2008-02-06 19:28:00,106.345,106.365,106.31,106.35,33100000.0
2008-02-06 19:29:00,106.35,106.365,106.335,106.34,47700000.0
2008-02-06 19:30:00,106.34,106.39,106.34,106.39,19200000.0
2008-02-06 19:31:00,106.395,106.405,106.38,106.385,45300000.0
2008-02-06 19:32:00,106.39,106.405,106.37,106.395,90400000.0
2008-02-06 19:33:00,106.395,106.42,106.375,106.4,228100000.0
2008-02-06 19:34:00,106.4,106.42,106.355,106.355,164800000.0
2008-02-06 19:35:00,106.36,106.37,106.34,106.35,59300000.0
2008-02-06 19:36:00,106.35,106.36,106.3,106.305,114000000.0
2008-02-06 19:37:00,106.315,106.35,106.315,106.35,56300000.0
2008-02-06 19:38:00,106.35,106.35,106.33,106.33,35200000.0
2008-02-06 19:39:00,106.33,106.33,106.32,106.33,40200000.0
2008-02-06 19:40:00,106.33,106.33,106.31,106.31,43200000.0
2008-02-06 19:41:00,106.31,106.33,106.29,106.31,34000000.0
2008-02-06 19:42:00,106.31,106.31,106.29,106.295,51900000.0
2008-02-06 19:43:00,106.295,106.31,106.29,106.3,33300000.0
2008-02-06 19:44:00,106.3,106.3,106.285,106.29,18900000.0
2008-02-06 19:45:00,106.275,106.28,106.25,106.25,58700000.0
2008-02-06 19:46:00,106.25,106.25,106.23,106.25,68300000.0
2008-02-06 19:47:00,106.255,106.26,106.235,106.235,41200000.0
2008-02-06 19:48:00,106.24,106.25,106.22,106.25,44000000.0
2008-02-06 19:49:00,106.25,106.26,106.22,106.23,69400000.0
2008-02-06 19:50:00,106.23,106.27,106.23,106.26,10120000.0
2008-02-06 19:51:00,106.26,106.26,106.22,106.22,-5260000.0
2008-02-06 19:52:00,106.22,106.22,106.2,106.22,-300000.0
2008-02-06 19:53:00,106.22,106.24,106.205,106.22,36760000.0
2008-02-06 19:54:00,106.22,106.225,106.21,106.22,25100000.0
2008-02-06 19:55:00,106.22,106.24,106.22,106.24,12340000.0
2008-02-06 19:56:00,106.24,106.24,106.22,106.24,23340000.0
2008-02-06 19:57:00,106.235,106.27,106.235,106.25,17860000.0
2008-02-06 19:58:00,106.255,106.29,106.25,106.25,-4920000.0
2008-02-06 19:59:00,106.25,106.25,106.165,106.18,119580000.0
2008-02-06 20:00:00,106.18,106.235,106.18,106.225,31100000.0
2008-02-06 20:01:00,106.225,106.24,106.18,106.18,55720000.0
2008-02-06 20:02:00,106.185,106.22,106.185,106.2,41500000.0
2008-02-06 20:03:00,106.2,106.21,106.185,106.21,61120000.0
2008-02-06 20:04:00,106.215,106.25,106.21,106.25,79340000.0
2008-02-06 20:05:00,106.25,106.26,106.225,106.23,46600000.0
2008-02-06 20:06:00,106.225,106.235,106.215,106.235,65420000.0
2008-02-06 20:07:00,106.235,106.26,106.225,106.235,45880000.0
2008-02-06 20:08:00,106.23,106.27,106.23,106.26,10420000.0
2008-02-06 20:09:00,106.26,106.28,106.245,106.27,21600000.0
2008-02-06 20:10:00,106.27,106.28,106.25,106.27,11360000.0
2008-02-06 20:11:00,106.27,106.27,106.23,106.23,-4000000.0
2008-02-06 20:12:00,106.23,106.23,106.195,106.2,16200000.0
2008-02-06 20:13:00,106.205,106.23,106.205,106.22,-400000.0
2008-02-06 20:14:00,106.22,106.22,106.195,106.2,34880000.0
2008-02-06 20:15:00,106.2,106.22,106.2,106.22,-2580000.0
2008-02-06 20:16:00,106.23,106.24,106.225,106.225,600000.0
2008-02-06 20:17:00,106.225,106.24,106.225,106.24,25100000.0
2008-02-06 20:18:00,106.24,106.27,106.24,106.26,-5620000.0
2008-02-06 20:19:00,106.26,106.28,106.245,106.25,87200000.0
2008-02-06 20:20:00,106.25,106.28,106.25,106.28,31780000.0
2008-02-06 20:21:00,106.28,106.29,106.27,106.27,-3800000.0
2008-02-06 20:22:00,106.27,106.335,106.27,106.335,17380000.0
2008-02-06 20:23:00,106.335,106.335,106.31,106.32,18300000.0
2008-02-06 20:24:00,106.32,106.32,106.275,106.29,68600000.0
2008-02-06 20:25:00,106.29,106.29,106.27,106.28,23300000.0
2008-02-06 20:26:00,106.28,106.29,106.255,106.26,12780000.0
2008-02-06 20:27:00,106.26,106.27,106.26,106.26,10700000.0
2008-02-06 20:28:00,106.25,106.255,106.25,106.255,14900000.0
2008-02-06 20:29:00,106.255,106.28,106.255,106.27,2100000.0
2008-02-06 20:30:00,106.26,106.26,106.25,106.26,-200000.0
2008-02-06 20:31:00,106.26,106.26,106.23,106.23,-3500000.0
2008-02-06 20:32:00,106.23,106.24,106.2,106.21,-9100000.0
2008-02-06 20:33:00,106.21,106.23,106.2,106.2,-7800000.0
2008-02-06 20:34:00,106.2,106.23,106.175,106.18,9700000.0
2008-02-06 20:35:00,106.18,106.2,106.17,106.185,60820000.0
2008-02-06 20:36:00,106.19,106.21,106.18,106.19,43100000.0
2008-02-06 20:37:00,106.19,106.2,106.16,106.18,-4600000.0
2008-02-06 20:38:00,106.18,106.18,106.15,106.17,-100000.0
2008-02-06 20:39:00,106.17,106.17,106.14,106.16,-3420000.0
2008-02-06 20:40:00,106.16,106.16,106.12,106.13,-5900000.0
2008-02-06 20:41:00,106.13,106.13,106.07,106.08,47900000.0
2008-02-06 20:42:00,106.08,106.095,106.065,106.095,73100000.0
2008-02-06 20:43:00,106.095,106.14,106.095,106.13,32820000.0
2008-02-06 20:44:00,106.13,106.14,106.12,106.12,15580000.0
2008-02-06 20:45:00,106.12,106.13,106.09,106.095,23480000.0
2008-02-06 20:46:00,106.095,106.13,106.095,106.125,74900000.0
2008-02-06 20:47:00,106.125,106.14,106.105,106.105,31900000.0
2008-02-06 20:48:00,106.105,106.16,106.095,106.14,50980000.0
2008-02-06 20:49:00,106.13,106.14,106.12,106.13,-4300000.0
2008-02-06 20:50:00,106.13,106.17,106.12,106.17,2740000.0
2008-02-06 20:51:00,106.17,106.18,106.16,106.17,-3600000.0
2008-02-06 20:52:00,106.17,106.17,106.15,106.15,6800000.0
2008-02-06 20:53:00,106.15,106.18,106.15,106.18,67300000.0
2008-02-06 20:54:00,106.18,106.18,106.12,106.13,-7200000.0
2008-02-06 20:55:00,106.13,106.13,106.11,106.11,-7300000.0
2008-02-06 20:56:00,106.11,106.125,106.09,106.125,4500000.0
2008-02-06 20:57:00,106.125,106.125,106.08,106.09,14900000.0
2008-02-06 20:58:00,106.09,106.1,106.06,106.07,-9400000.0
2008-02-06 20:59:00,106.07,106.07,106.045,106.06,5400000.0
2008-02-06 21:00:00,106.06,106.09,106.05,106.09,-13300000.0
2008-02-06 21:01:00,106.09,106.13,106.09,106.095,4200000.0
2008-02-06 21:02:00,106.115,106.13,106.1,106.11,34040000.0
2008-02-06 21:03:00,106.11,106.14,106.11,106.14,19900000.0
2008-02-06 21:04:00,106.14,106.18,106.13,106.17,-8800000.0
2008-02-06 21:05:00,106.17,106.17,106.105,106.125,11300000.0
2008-02-06 21:06:00,106.125,106.14,106.09,106.095,63980000.0
2008-02-06 21:07:00,106.095,106.14,106.095,106.14,66280000.0
2008-02-06 21:08:00,106.14,106.145,106.06,106.1,67240000.0
2008-02-06 21:09:00,106.105,106.105,106.055,106.055,117940000.0
2008-02-06 21:10:00,106.055,106.07,106.035,106.035,35500000.0
2008-02-06 21:11:00,106.035,106.035,105.99,106.0,22480000.0
2008-02-06 21:12:00,106.0,106.01,105.925,105.95,113600000.0
2008-02-06 21:13:00,105.95,105.96,105.92,105.93,93980000.0
2008-02-06 21:14:00,105.93,105.935,105.92,105.93,39540000.0
2008-02-06 21:15:00,105.93,105.99,105.93,105.985,82140000.0
2008-02-06 21:16:00,105.985,105.99,105.95,105.98,52000000.0
2008-02-06 21:17:00,105.98,105.99,105.97,105.99,7160000.0
2008-02-06 21:18:00,105.99,106.0,105.95,105.955,57560000.0
2008-02-06 21:19:00,105.955,105.955,105.93,105.94,116180000.0
2008-02-06 21:20:00,105.94,105.95,105.93,105.95,49000000.0
2008-02-06 21:21:00,105.95,105.95,105.875,105.89,52460000.0
2008-02-06 21:22:00,105.89,105.895,105.87,105.895,-8620000.0
2008-02-06 21:23:00,105.895,105.895,105.87,105.895,210980000.0
2008-02-06 21:24:00,105.895,105.93,105.895,105.915,152180000.0
2008-02-06 21:25:00,105.915,105.95,105.915,105.94,108860000.0
2008-02-06 21:26:00,105.94,105.965,105.925,105.965,155480000.0
2008-02-06 21:27:00,105.965,106.0,105.965,105.99,128960000.0
2008-02-06 21:28:00,105.99,106.02,105.99,106.0,29000000.0
2008-02-06 21:29:00,106.0,106.01,105.975,105.98,18500000.0
2008-02-06 21:30:00,105.98,105.985,105.96,105.97,68880000.0
2008-02-06 21:31:00,105.97,105.975,105.94,105.96,41680000.0
2008-02-06 21:32:00,105.96,105.99,105.96,105.97,83800000.0
2008-02-06 21:33:00,105.97,105.98,105.95,105.96,32100000.0
2008-02-06 21:34:00,105.96,105.96,105.905,105.91,29500000.0
2008-02-06 21:35:00,105.91,105.95,105.91,105.935,88520000.0
2008-02-06 21:36:00,105.935,105.96,105.925,105.95,44740000.0
2008-02-06 21:37:00,105.955,106.01,105.955,105.99,102420000.0
2008-02-06 21:38:00,105.99,106.015,105.97,106.01,15660000.0
2008-02-06 21:39:00,106.02,106.09,106.02,106.07,114820000.0
2008-02-06 21:40:00,106.07,106.09,106.07,106.08,-440000.0
2008-02-06 21:41:00,106.08,106.08,106.04,106.04,8600000.0
2008-02-06 21:42:00,106.04,106.06,106.03,106.03,9120000.0
2008-02-06 21:43:00,106.03,106.08,106.03,106.04,14160000.0
2008-02-06 21:44:00,106.04,106.09,106.04,106.09,38680000.0
2008-02-06 21:45:00,106.09,106.13,106.075,106.13,45780000.0
2008-02-06 21:46:00,106.12,106.2,106.1,106.18,-5000000.0
2008-02-06 21:47:00,106.18,106.18,106.12,106.13,16340000.0
2008-02-06 21:48:00,106.13,106.18,106.125,106.16,14680000.0
2008-02-06 21:49:00,106.16,106.18,106.145,106.18,7400000.0
2008-02-06 21:50:00,106.18,106.2,106.17,106.17,-1720000.0
2008-02-06 21:51:00,106.17,106.17,106.135,106.15,-200000.0
2008-02-06 21:52:00,106.14,106.15,106.105,106.11,1600000.0
2008-02-06 21:53:00,106.11,106.12,106.1,106.12,3100000.0
2008-02-06 21:54:00,106.12,106.13,106.12,106.13,-3000000.0
2008-02-06 21:55:00,106.125,106.18,106.125,106.18,58700000.0
2008-02-06 21:56:00,106.18,106.18,106.15,106.16,-5500000.0
2008-02-06 21:57:00,106.16,106.17,106.15,106.15,13000000.0
2008-02-06 21:58:00,106.15,106.155,106.105,106.105,50460000.0
2008-02-06 21:59:00,106.105,106.12,106.08,106.09,80680000.0
2008-02-06 22:00:00,106.09,106.11,106.065,106.085,67100000.0
2008-02-06 22:01:00,106.085,106.09,106.02,106.03,83600000.0
2008-02-06 22:02:00,106.035,106.06,106.02,106.04,60200000.0
2008-02-06 22:03:00,106.04,106.04,105.985,105.99,20900000.0
2008-02-06 22:04:00,105.99,106.06,105.97,106.03,85140000.0
2008-02-06 22:05:00,106.03,106.05,106.03,106.035,9200000.0
2008-02-06 22:06:00,106.035,106.06,106.035,106.06,4300000.0
2008-02-06 22:07:00,106.06,106.07,106.05,106.06,-7200000.0
2008-02-06 22:08:00,106.06,106.07,106.04,106.04,-1100000.0
2008-02-06 22:09:00,106.04,106.04,106.03,106.04,-3700000.0
2008-02-06 22:10:00,106.035,106.035,106.01,106.01,40000000.0
2008-02-06 22:11:00,106.01,106.04,106.01,106.03,5900000.0
2008-02-06 22:12:00,106.03,106.03,105.95,105.955,91780000.0
2008-02-06 22:13:00,105.955,105.965,105.945,105.96,89000000.0
2008-02-06 22:14:00,105.965,105.985,105.955,105.97,257680000.0
2008-02-06 22:15:00,105.97,105.97,105.93,105.94,-12100000.0
2008-02-06 22:16:00,105.94,105.94,105.88,105.89,12400000.0
2008-02-06 22:17:00,105.89,105.91,105.865,105.9,87000000.0
2008-02-06 22:18:00,105.9,105.92,105.87,105.89,227780000.0
2008-02-06 22:19:00,105.89,105.915,105.89,105.9,96700000.0
2008-02-06 22:20:00,105.9,105.92,105.89,105.915,119800000.0
2008-02-06 22:21:00,105.91,105.92,105.89,105.9,158800000.0
2008-02-06 22:22:00,105.9,105.91,105.87,105.87,150000000.0
2008-02-06 22:23:00,105.87,105.925,105.87,105.925,143900000.0
2008-02-06 22:24:00,105.925,105.985,105.925,105.985,2600000.0
2008-02-06 22:25:00,105.985,106.015,105.985,106.01,28100000.0
2008-02-06 22:26:00,106.01,106.01,105.98,106.0,-8700000.0
2008-02-06 22:27:00,106.0,106.015,105.99,106.01,66400000.0
2008-02-06 22:28:00,106.005,106.01,106.0,106.0,36700000.0
2008-02-06 22:29:00,106.0,106.01,105.97,106.01,29380000.0
2008-02-06 22:30:00,106.01,106.01,105.925,105.925,133100000.0
2008-02-06 22:31:00,105.925,105.97,105.925,105.95,106360000.0
2008-02-06 22:32:00,105.95,105.98,105.915,105.98,160960000.0
2008-02-06 22:33:00,105.98,105.98,105.945,105.96,36200000.0
2008-02-06 22:34:00,105.96,105.98,105.95,105.98,33100000.0
2008-02-06 22:35:00,105.98,105.98,105.94,105.94,36100000.0
2008-02-06 22:36:00,105.94,105.96,105.92,105.92,28900000.0
2008-02-06 22:37:00,105.92,105.92,105.9,105.91,36280000.0
2008-02-06 22:38:00,105.895,105.895,105.835,105.835,66000000.0
2008-02-06 22:39:00,105.825,105.895,105.825,105.88,46000000.0
2008-02-06 22:40:00,105.88,105.88,105.86,105.875,26600000.0
2008-02-06 22:41:00,105.865,105.87,105.855,105.87,29700000.0
2008-02-06 22:42:00,105.87,105.88,105.865,105.88,-2600000.0
2008-02-06 22:43:00,105.88,105.88,105.865,105.87,71200000.0
2008-02-06 22:44:00,105.87,105.87,105.85,105.85,21100000.0
2008-02-06 22:45:00,105.85,105.86,105.85,105.85,-9000000.0
2008-02-06 22:46:00,105.85,105.85,105.78,105.79,33120000.0
2008-02-06 22:47:00,105.79,105.82,105.79,105.82,5600000.0
2008-02-06 22:48:00,105.82,105.82,105.805,105.805,17000000.0
2008-02-06 22:49:00,105.805,105.86,105.8,105.8,94600000.0
2008-02-06 22:50:00,105.8,105.81,105.73,105.73,132060000.0
2008-02-06 22:51:00,105.73,105.755,105.72,105.75,452780000.0
2008-02-06 22:52:00,105.75,105.78,105.75,105.78,114700000.0
2008-02-06 22:53:00,105.78,105.81,105.77,105.77,32400000.0
2008-02-06 22:54:00,105.77,105.78,105.77,105.78,33100000.0
2008-02-06 22:55:00,105.78,105.79,105.77,105.77,57100000.0
2008-02-06 22:56:00,105.76,105.76,105.73,105.73,305800000.0
2008-02-06 22:57:00,105.73,105.76,105.73,105.75,313200000.0
2008-02-06 22:58:00,105.75,105.8,105.75,105.79,4100000.0
2008-02-06 22:59:00,105.79,105.82,105.77,105.82,106880000.0
2008-02-06 23:00:00,105.82,105.84,105.81,105.82,1900000.0
2008-02-06 23:01:00,105.82,105.82,105.79,105.8,29400000.0
2008-02-06 23:02:00,105.8,105.81,105.78,105.79,3200000.0
2008-02-06 23:03:00,105.785,105.8,105.77,105.77,95900000.0
2008-02-06 23:04:00,105.77,105.785,105.76,105.76,149800000.0
2008-02-06 23:05:00,105.76,105.79,105.76,105.78,40400000.0
2008-02-06 23:06:00,105.78,105.78,105.735,105.74,54760000.0
2008-02-06 23:07:00,105.74,105.78,105.74,105.75,230640000.0
2008-02-06 23:08:00,105.75,105.78,105.75,105.75,1020000.0
2008-02-06 23:09:00,105.75,105.76,105.75,105.76,6400000.0
2008-02-06 23:10:00,105.76,105.78,105.74,105.78,3400000.0
2008-02-06 23:11:00,105.78,105.79,105.77,105.78,3900000.0
2008-02-06 23:12:00,105.78,105.79,105.77,105.78,41900000.0
2008-02-06 23:13:00,105.78,105.79,105.78,105.79,8000000.0
2008-02-06 23:14:00,105.78,105.84,105.78,105.8,156680000.0
2008-02-06 23:15:00,105.8,105.81,105.77,105.79,444180000.0
2008-02-06 23:16:00,105.805,105.81,105.78,105.79,285000000.0
2008-02-06 23:17:00,105.79,105.8,105.78,105.78,27200000.0
2008-02-06 23:18:00,105.78,105.785,105.78,105.78,59300000.0
2008-02-06 23:19:00,105.78,105.8,105.78,105.8,41500000.0
2008-02-06 23:20:00,105.8,105.81,105.79,105.8,-4400000.0
2008-02-06 23:21:00,105.8,105.83,105.8,105.8,680000.0
2008-02-06 23:22:00,105.8,105.81,105.78,105.78,33600000.0
2008-02-06 23:23:00,105.78,105.79,105.78,105.79,4700000.0
2008-02-06 23:24:00,105.79,105.8,105.78,105.79,56500000.0
2008-02-06 23:25:00,105.78,105.84,105.78,105.82,22700000.0
2008-02-06 23:26:00,105.82,105.83,105.8,105.83,47400000.0
2008-02-06 23:27:00,105.83,105.85,105.82,105.84,31800000.0
2008-02-06 23:28:00,105.84,105.85,105.83,105.84,-5200000.0
2008-02-06 23:29:00,105.84,105.84,105.83,105.83,81200000.0
2008-02-06 23:30:00,105.83,105.83,105.81,105.82,89500000.0
2008-02-06 23:31:00,105.81,105.83,105.8,105.82,83600000.0
2008-02-06 23:32:00,105.82,105.85,105.82,105.83,28100000.0
2008-02-06 23:33:00,105.84,105.85,105.83,105.85,73900000.0
2008-02-06 23:34:00,105.84,105.86,105.81,105.84,96680000.0
2008-02-06 23:35:00,105.84,105.87,105.81,105.87,140700000.0
2008-02-06 23:36:00,105.87,105.94,105.87,105.93,127900000.0
2008-02-06 23:37:00,105.94,105.96,105.91,105.95,59280000.0
2008-02-06 23:38:00,105.95,105.96,105.89,105.895,14180000.0
2008-02-06 23:39:00,105.89,105.97,105.88,105.97,56300000.0
2008-02-06 23:40:00,105.97,105.99,105.95,105.99,144600000.0
2008-02-06 23:41:00,105.99,106.02,105.99,106.01,29300000.0
2008-02-06 23:42:00,106.01,106.02,105.96,105.97,162900000.0
2008-02-06 23:43:00,105.98,105.98,105.97,105.98,-5400000.0
2008-02-06 23:44:00,105.98,105.98,105.94,105.95,3200000.0
2008-02-06 23:45:00,105.95,105.95,105.93,105.95,8000000.0
2008-02-06 23:46:00,105.95,105.97,105.93,105.95,237200000.0
2008-02-06 23:47:00,105.95,105.99,105.95,105.99,517000000.0
2008-02-06 23:48:00,105.99,106.05,105.975,106.05,194300000.0
2008-02-06 23:49:00,106.045,106.06,106.02,106.04,133240000.0
2008-02-06 23:50:00,106.04,106.04,105.97,105.99,123140000.0
2008-02-06 23:51:00,106.0,106.01,105.945,105.97,104200000.0
2008-02-06 23:52:00,105.97,105.98,105.92,105.93,8080000.0
2008-02-06 23:53:00,105.93,105.93,105.91,105.93,9800000.0
2008-02-06 23:54:00,105.93,105.94,105.885,105.885,143700000.0
2008-02-06 23:55:00,105.895,105.9,105.875,105.875,70860000.0
2008-02-06 23:56:00,105.875,105.92,105.865,105.87,84100000.0
2008-02-06 23:57:00,105.89,105.89,105.86,105.86,123000000.0
2008-02-06 23:58:00,105.86,105.87,105.86,105.86,78900000.0
2008-02-06 23:59:00,105.86,105.88,105.83,105.86,218400000.0
2008-02-07 00:00:00,105.86,105.86,105.83,105.83,58400000.0
2008-02-07 00:02:00,105.71,105.72,105.71,105.72,4800000.0
2008-02-07 00:03:00,105.71,105.72,105.71,105.72,4800000.0
2008-02-07 00:04:00,105.73,105.73,105.73,105.73,4800000.0
2008-02-07 00:06:00,105.81,105.82,105.81,105.82,4800000.0
2008-02-07 00:07:00,105.82,105.86,105.82,105.84,-3540000.0
2008-02-07 00:08:00,105.84,105.84,105.81,105.81,-4420000.0
2008-02-07 00:09:00,105.81,105.83,105.81,105.82,-1980000.0
2008-02-07 00:10:00,105.8,105.83,105.8,105.81,-3120000.0
2008-02-07 00:11:00,105.8,105.82,105.8,105.82,-1740000.0
2008-02-07 00:12:00,105.82,105.82,105.79,105.81,2800000.0
2008-02-07 00:13:00,105.81,105.83,105.77,105.77,19000000.0
2008-02-07 00:14:00,105.77,105.78,105.76,105.76,8700000.0
2008-02-07 00:15:00,105.74,105.75,105.74,105.75,160600000.0
2008-02-07 00:17:00,105.7,105.72,105.68,105.68,160600000.0
2008-02-07 00:18:00,105.68,105.705,105.67,105.705,357680000.0
2008-02-07 00:19:00,105.705,105.705,105.69,105.705,316800000.0
2008-02-07 00:20:00,105.705,105.715,105.68,105.715,201500000.0
2008-02-07 00:21:00,105.715,105.715,105.685,105.685,330700000.0
2008-02-07 00:22:00,105.685,105.72,105.685,105.7,257900000.0
2008-02-07 00:23:00,105.7,105.71,105.655,105.71,139600000.0
2008-02-07 00:24:00,105.71,105.72,105.69,105.695,400900000.0
2008-02-07 00:25:00,105.695,105.695,105.67,105.67,90500000.0
2008-02-07 00:26:00,105.67,105.68,105.65,105.65,79200000.0
2008-02-07 00:27:00,105.655,105.7,105.65,105.65,558400000.0
2008-02-07 00:28:00,105.65,105.65,105.605,105.605,189600000.0
2008-02-07 00:29:00,105.605,105.605,105.58,105.58,78100000.0
2008-02-07 00:30:00,105.58,105.64,105.545,105.64,43260000.0
2008-02-07 00:31:00,105.64,105.64,105.615,105.625,64840000.0
2008-02-07 00:32:00,105.625,105.655,105.625,105.635,28600000.0
2008-02-07 00:33:00,105.635,105.64,105.63,105.63,10600000.0
2008-02-07 00:34:00,105.63,105.64,105.605,105.61,28400000.0
2008-02-07 00:35:00,105.61,105.625,105.605,105.61,151800000.0
2008-02-07 00:36:00,105.61,105.61,105.6,105.61,236400000.0
2008-02-07 00:37:00,105.61,105.63,105.61,105.625,164800000.0
2008-02-07 00:38:00,105.625,105.63,105.62,105.62,117400000.0
2008-02-07 00:39:00,105.62,105.62,105.61,105.61,49400000.0
2008-02-07 00:40:00,105.61,105.61,105.6,105.61,44300000.0
2008-02-07 00:41:00,105.61,105.65,105.61,105.64,163600000.0
2008-02-07 00:42:00,105.64,105.645,105.64,105.64,186300000.0
2008-02-07 00:43:00,105.64,105.68,105.64,105.66,51300000.0
2008-02-07 00:44:00,105.665,105.67,105.66,105.67,117400000.0
2008-02-07 00:45:00,105.67,105.675,105.67,105.67,71200000.0
2008-02-07 00:46:00,105.67,105.68,105.67,105.675,29800000.0
2008-02-07 00:47:00,105.675,105.715,105.67,105.71,177900000.0
2008-02-07 00:48:00,105.71,105.725,105.71,105.72,125900000.0
2008-02-07 00:49:00,105.72,105.73,105.7,105.725,445480000.0
2008-02-07 00:50:00,105.725,105.73,105.72,105.72,100900000.0
2008-02-07 00:51:00,105.72,105.735,105.715,105.725,218800000.0
2008-02-07 00:52:00,105.725,105.75,105.705,105.74,302000000.0
2008-02-07 00:53:00,105.74,105.74,105.735,105.735,108900000.0
2008-02-07 00:54:00,105.735,105.76,105.73,105.73,115120000.0
2008-02-07 00:55:00,105.73,105.73,105.71,105.73,104100000.0
2008-02-07 00:56:00,105.73,105.73,105.71,105.71,170600000.0
2008-02-07 00:57:00,105.72,105.72,105.705,105.71,111100000.0
2008-02-07 00:58:00,105.715,105.73,105.71,105.71,201400000.0
2008-02-07 00:59:00,105.71,105.71,105.68,105.68,120100000.0
2008-02-07 01:00:00,105.68,105.71,105.675,105.71,223900000.0
2008-02-07 01:01:00,105.71,105.71,105.7,105.71,28000000.0
2008-02-07 01:02:00,105.71,105.73,105.71,105.73,203300000.0
2008-02-07 01:03:00,105.725,105.73,105.72,105.725,22400000.0
2008-02-07 01:04:00,105.725,105.73,105.725,105.725,51900000.0
2008-02-07 01:05:00,105.725,105.76,105.725,105.76,37100000.0
2008-02-07 01:06:00,105.77,105.77,105.75,105.77,2660000.0
2008-02-07 01:07:00,105.77,105.78,105.77,105.78,4940000.0
2008-02-07 01:08:00,105.78,105.8,105.765,105.77,9520000.0
2008-02-07 01:09:00,105.77,105.79,105.72,105.76,230980000.0
2008-02-07 01:10:00,105.76,105.79,105.735,105.75,106360000.0
2008-02-07 01:11:00,105.745,105.75,105.725,105.735,73240000.0
2008-02-07 01:12:00,105.735,105.74,105.73,105.73,5200000.0
2008-02-07 01:13:00,105.73,105.765,105.715,105.755,35460000.0
2008-02-07 01:14:00,105.75,105.75,105.73,105.75,13200000.0
2008-02-07 01:15:00,105.75,105.75,105.73,105.73,14600000.0
2008-02-07 01:16:00,105.59,105.59,105.59,105.59,260400000.0
2008-02-07 01:17:00,105.705,105.73,105.705,105.71,260400000.0
2008-02-07 01:18:00,105.71,105.75,105.71,105.74,117000000.0
2008-02-07 01:19:00,105.735,105.735,105.72,105.72,71600000.0
2008-02-07 01:20:00,105.72,105.73,105.72,105.72,22400000.0
2008-02-07 01:21:00,105.71,105.72,105.7,105.72,-1400000.0
2008-02-07 01:22:00,105.71,105.73,105.665,105.665,56100000.0
2008-02-07 01:23:00,105.665,105.71,105.665,105.69,342000000.0
2008-02-07 01:24:00,105.69,105.705,105.675,105.68,277200000.0
2008-02-07 01:25:00,105.68,105.685,105.68,105.685,43200000.0
2008-02-07 01:26:00,105.685,105.7,105.66,105.7,151800000.0
2008-02-07 01:27:00,105.7,105.72,105.67,105.67,198600000.0
2008-02-07 01:28:00,105.685,105.72,105.67,105.67,94700000.0
2008-02-07 01:29:00,105.67,105.7,105.65,105.65,85500000.0
2008-02-07 01:30:00,105.65,105.7,105.65,105.65,394880000.0
2008-02-07 01:31:00,105.65,105.68,105.65,105.68,263600000.0
2008-02-07 01:32:00,105.67,105.67,105.67,105.67,-800000.0
2008-02-07 01:33:00,105.66,105.67,105.66,105.67,29200000.0
2008-02-07 01:34:00,105.67,105.67,105.65,105.66,1600000.0
2008-02-07 01:35:00,105.66,105.66,105.62,105.62,145500000.0
2008-02-07 01:36:00,105.625,105.63,105.62,105.62,227000000.0
2008-02-07 01:37:00,105.62,105.63,105.555,105.56,296200000.0
2008-02-07 01:38:00,105.565,105.57,105.54,105.57,660100000.0
2008-02-07 01:39:00,105.57,105.575,105.545,105.56,120300000.0
2008-02-07 01:40:00,105.555,105.585,105.555,105.575,59800000.0
2008-02-07 01:41:00,105.575,105.615,105.575,105.61,5500000.0
2008-02-07 01:42:00,105.595,105.635,105.595,105.62,44200000.0
2008-02-07 01:43:00,105.62,105.64,105.62,105.635,34400000.0
2008-02-07 01:44:00,105.635,105.67,105.63,105.645,54300000.0
2008-02-07 01:45:00,105.645,105.69,105.64,105.69,220600000.0
2008-02-07 01:46:00,105.69,105.765,105.665,105.755,400200000.0
2008-02-07 01:47:00,105.755,105.78,105.675,105.68,490500000.0
2008-02-07 01:48:00,105.68,105.69,105.665,105.69,426100000.0
2008-02-07 01:49:00,105.69,105.69,105.68,105.68,7900000.0
2008-02-07 01:50:00,105.68,105.69,105.655,105.655,94300000.0
2008-02-07 01:51:00,105.655,105.665,105.6,105.6,540300000.0
2008-02-07 01:52:00,105.6,105.605,105.565,105.6,644700000.0
2008-02-07 01:53:00,105.6,105.605,105.57,105.585,393700000.0
2008-02-07 01:54:00,105.585,105.605,105.575,105.575,147300000.0
2008-02-07 01:55:00,105.575,105.585,105.525,105.525,551860000.0
2008-02-07 01:56:00,105.525,105.545,105.525,105.535,211200000.0
2008-02-07 01:57:00,105.535,105.575,105.535,105.575,257200000.0
2008-02-07 01:58:00,105.575,105.59,105.565,105.59,245500000.0
2008-02-07 01:59:00,105.59,105.6,105.58,105.58,204800000.0
2008-02-07 02:00:00,105.58,105.58,105.575,105.58,121300000.0
2008-02-07 02:01:00,105.58,105.6,105.58,105.585,323400000.0
2008-02-07 02:02:00,105.585,105.585,105.58,105.58,167900000.0
2008-02-07 02:03:00,105.59,105.6,105.59,105.6,39200000.0
2008-02-07 02:04:00,105.6,105.61,105.59,105.605,198100000.0
2008-02-07 02:05:00,105.6,105.63,105.6,105.62,293500000.0
2008-02-07 02:06:00,105.62,105.675,105.62,105.645,365600000.0
2008-02-07 02:07:00,105.64,105.67,105.63,105.64,452100000.0
2008-02-07 02:08:00,105.64,105.65,105.63,105.63,211000000.0
2008-02-07 02:09:00,105.63,105.64,105.63,105.63,137100000.0
2008-02-07 02:10:00,105.63,105.64,105.62,105.635,348200000.0
2008-02-07 02:11:00,105.63,105.64,105.62,105.64,280500000.0
2008-02-07 02:12:00,105.64,105.64,105.62,105.62,276800000.0
2008-02-07 02:13:00,105.62,105.62,105.6,105.61,168600000.0
2008-02-07 02:14:00,105.61,105.61,105.57,105.58,275100000.0
2008-02-07 02:15:00,105.58,105.6,105.57,105.58,285800000.0
2008-02-07 02:16:00,105.58,105.59,105.58,105.59,63100000.0
2008-02-07 02:17:00,105.59,105.605,105.59,105.595,158300000.0
2008-02-07 02:18:00,105.595,105.61,105.59,105.59,199200000.0
2008-02-07 02:19:00,105.59,105.59,105.585,105.59,74400000.0
2008-02-07 02:20:00,105.59,105.615,105.59,105.615,223300000.0
2008-02-07 02:21:00,105.615,105.615,105.59,105.595,479900000.0
2008-02-07 02:22:00,105.595,105.605,105.595,105.605,150900000.0
2008-02-07 02:23:00,105.605,105.61,105.605,105.605,75700000.0
2008-02-07 02:24:00,105.605,105.615,105.595,105.605,231300000.0
2008-02-07 02:25:00,105.605,105.605,105.59,105.6,134400000.0
2008-02-07 02:26:00,105.6,105.6,105.585,105.585,148400000.0
2008-02-07 02:27:00,105.57,105.605,105.57,105.605,102600000.0
2008-02-07 02:28:00,105.605,105.605,105.6,105.605,57600000.0
2008-02-07 02:29:00,105.605,105.61,105.575,105.585,276900000.0
2008-02-07 02:30:00,105.585,105.585,105.555,105.57,174500000.0
2008-02-07 02:31:00,105.57,105.58,105.56,105.565,330200000.0
2008-02-07 02:32:00,105.565,105.58,105.565,105.575,144500000.0
2008-02-07 02:33:00,105.575,105.575,105.565,105.565,171900000.0
2008-02-07 02:34:00,105.565,105.58,105.565,105.58,66200000.0
2008-02-07 02:35:00,105.58,105.58,105.56,105.56,387800000.0
2008-02-07 02:36:00,105.56,105.58,105.555,105.57,443400000.0
2008-02-07 02:37:00,105.57,105.57,105.56,105.57,32400000.0
2008-02-07 02:38:00,105.56,105.57,105.55,105.55,63800000.0
2008-02-07 02:39:00,105.55,105.56,105.53,105.53,279700000.0
2008-02-07 02:40:00,105.53,105.55,105.52,105.55,86600000.0
2008-02-07 02:41:00,105.55,105.56,105.55,105.56,49200000.0
2008-02-07 02:42:00,105.56,105.86,105.55,105.75,944100000.0
2008-02-07 02:43:00,105.75,105.75,105.63,105.67,662200000.0
2008-02-07 02:44:00,105.67,105.69,105.67,105.68,557500000.0
2008-02-07 02:45:00,105.68,105.685,105.67,105.67,288800000.0
2008-02-07 02:46:00,105.67,105.7,105.67,105.68,176700000.0
2008-02-07 02:47:00,105.67,105.71,105.67,105.7,45700000.0
2008-02-07 02:48:00,105.7,105.75,105.7,105.715,226800000.0
2008-02-07 02:49:00,105.715,105.77,105.715,105.77,675200000.0
2008-02-07 02:50:00,105.77,105.78,105.76,105.78,121100000.0
2008-02-07 02:51:00,105.78,105.79,105.74,105.755,381100001.0
2008-02-07 02:52:00,105.755,105.82,105.755,105.77,255300000.0
2008-02-07 02:53:00,105.77,105.83,105.77,105.83,159000001.0
2008-02-07 02:54:00,105.83,105.85,105.785,105.8,223400000.0
2008-02-07 02:55:00,105.8,105.81,105.755,105.81,305500000.0
2008-02-07 02:56:00,105.8,105.83,105.8,105.82,83600000.0
2008-02-07 02:57:00,105.82,105.83,105.79,105.795,239800003.0
2008-02-07 02:58:00,105.8,105.8,105.78,105.785,397600000.0
2008-02-07 02:59:00,105.785,105.8,105.785,105.8,294100000.0
2008-02-07 03:00:00,105.8,105.82,105.79,105.81,89300000.0
2008-02-07 03:01:00,105.78,105.81,105.78,105.81,74100000.0
2008-02-07 03:02:00,105.81,105.82,105.805,105.805,17400000.0
2008-02-07 03:03:00,105.81,105.82,105.8,105.8,48600000.0
2008-02-07 03:04:00,105.785,105.81,105.785,105.81,141000000.0
2008-02-07 03:05:00,105.795,105.82,105.795,105.82,32000000.0
2008-02-07 03:06:00,105.81,105.82,105.78,105.78,72800000.0
2008-02-07 03:07:00,105.78,105.81,105.78,105.81,128600000.0
2008-02-07 03:08:00,105.81,105.81,105.8,105.8,33900000.0
2008-02-07 03:09:00,105.79,105.82,105.785,105.8,235100000.0
2008-02-07 03:10:00,105.795,105.8,105.78,105.79,202600000.0
2008-02-07 03:11:00,105.8,105.8,105.77,105.77,108500000.0
2008-02-07 03:12:00,105.765,105.77,105.76,105.77,84800000.0
2008-02-07 03:13:00,105.76,105.77,105.76,105.76,110400000.0
2008-02-07 03:14:00,105.76,105.77,105.72,105.755,235100000.0
2008-02-07 03:15:00,105.755,105.77,105.74,105.74,417300000.0
2008-02-07 03:16:00,105.74,105.74,105.71,105.715,630600000.0
2008-02-07 03:17:00,105.71,105.725,105.71,105.715,323300000.0
2008-02-07 03:18:00,105.72,105.72,105.71,105.715,292400000.0
2008-02-07 03:19:00,105.72,105.73,105.715,105.73,153100000.0
2008-02-07 03:20:00,105.73,105.73,105.68,105.69,250700000.0
2008-02-07 03:21:00,105.69,105.705,105.69,105.705,94800000.0
2008-02-07 03:22:00,105.705,105.705,105.695,105.7,213400000.0
2008-02-07 03:23:00,105.7,105.705,105.695,105.7,269400000.0
2008-02-07 03:24:00,105.7,105.715,105.7,105.705,224000000.0
2008-02-07 03:25:00,105.705,105.715,105.7,105.705,267900000.0
2008-02-07 03:26:00,105.705,105.72,105.705,105.71,126200000.0
2008-02-07 03:27:00,105.71,105.73,105.71,105.72,217100000.0
2008-02-07 03:28:00,105.72,105.73,105.71,105.71,368800000.0
2008-02-07 03:29:00,105.71,105.71,105.7,105.7,30400000.0
2008-02-07 03:30:00,105.7,105.7,105.69,105.7,30400000.0
2008-02-07 03:31:00,105.7,105.72,105.7,105.72,225600000.0
2008-02-07 03:32:00,105.72,105.72,105.71,105.71,86400000.0
2008-02-07 03:33:00,105.71,105.715,105.7,105.7,397900000.0
2008-02-07 03:34:00,105.7,105.7,105.69,105.69,34000000.0
2008-02-07 03:35:00,105.69,105.7,105.67,105.67,262100000.0
2008-02-07 03:36:00,105.67,105.67,105.665,105.67,82300000.0
2008-02-07 03:37:00,105.665,105.67,105.65,105.66,216400000.0
2008-02-07 03:38:00,105.66,105.66,105.62,105.62,358600000.0
2008-02-07 03:39:00,105.62,105.63,105.62,105.63,116900000.0
2008-02-07 03:40:00,105.62,105.63,105.61,105.62,184000000.0
2008-02-07 03:41:00,105.62,105.62,105.59,105.59,120500000.0
2008-02-07 03:42:00,105.59,105.62,105.585,105.61,191500000.0
2008-02-07 03:43:00,105.615,105.63,105.61,105.63,61500000.0
2008-02-07 03:44:00,105.63,105.63,105.62,105.62,33700000.0
2008-02-07 03:45:00,105.62,105.62,105.61,105.61,88000000.0
2008-02-07 03:46:00,105.61,105.63,105.61,105.61,110700000.0
2008-02-07 03:47:00,105.61,105.61,105.59,105.6,93400000.0
2008-02-07 03:48:00,105.62,105.62,105.6,105.62,102400000.0
2008-02-07 03:49:00,105.62,105.63,105.6,105.62,30800000.0
2008-02-07 03:50:00,105.62,105.62,105.62,105.62,23100000.0
2008-02-07 03:51:00,105.62,105.62,105.6,105.61,86300000.0
2008-02-07 03:52:00,105.61,105.63,105.59,105.63,44000000.0
2008-02-07 03:53:00,105.62,105.63,105.58,105.585,210400000.0
2008-02-07 03:54:00,105.585,105.585,105.56,105.58,393600000.0
2008-02-07 03:55:00,105.57,105.59,105.56,105.59,218500000.0
2008-02-07 03:56:00,105.59,105.595,105.58,105.585,382300000.0
2008-02-07 03:57:00,105.58,105.585,105.58,105.585,36000000.0
2008-02-07 03:58:00,105.585,105.59,105.57,105.585,254300000.0
2008-02-07 03:59:00,105.585,105.6,105.585,105.6,125400000.0
2008-02-07 04:00:00,105.6,105.635,105.6,105.635,489700000.0
2008-02-07 04:01:00,105.63,105.665,105.63,105.635,499000000.0
2008-02-07 04:02:00,105.63,105.635,105.6,105.605,313300000.0
2008-02-07 04:03:00,105.605,105.605,105.6,105.6,46400000.0
2008-02-07 04:04:00,105.6,105.6,105.58,105.59,31200000.0
2008-02-07 04:05:00,105.59,105.595,105.59,105.595,61000000.0
2008-02-07 04:06:00,105.59,105.6,105.585,105.59,299800000.0
2008-02-07 04:07:00,105.58,105.59,105.58,105.58,121900000.0
2008-02-07 04:08:00,105.585,105.59,105.58,105.59,297700000.0
2008-02-07 04:09:00,105.59,105.595,105.57,105.58,476800000.0
2008-02-07 04:10:00,105.58,105.58,105.555,105.56,437000000.0
2008-02-07 04:11:00,105.56,105.57,105.55,105.56,358200000.0
2008-02-07 04:12:00,105.56,105.56,105.53,105.53,398100000.0
2008-02-07 04:13:00,105.535,105.55,105.51,105.515,182600000.0
2008-02-07 04:14:00,105.515,105.535,105.5,105.5,378300000.0
2008-02-07 04:15:00,105.5,105.51,105.49,105.49,208500000.0
2008-02-07 04:16:00,105.49,105.5,105.48,105.5,105500000.0
2008-02-07 04:17:00,105.5,105.52,105.49,105.52,113600000.0
2008-02-07 04:18:00,105.52,105.54,105.52,105.54,74300000.0
2008-02-07 04:19:00,105.525,105.54,105.525,105.53,55200000.0
2008-02-07 04:20:00,105.515,105.54,105.515,105.54,47400000.0
2008-02-07 04:21:00,105.525,105.54,105.525,105.53,22400000.0
2008-02-07 04:22:00,105.53,105.54,105.515,105.54,17600000.0
2008-02-07 04:23:00,105.525,105.525,105.525,105.525,14400000.0
2008-02-07 04:24:00,105.525,105.525,105.525,105.525,14400000.0
2008-02-07 04:25:00,105.525,105.55,105.525,105.55,31400000.0
2008-02-07 04:26:00,105.535,105.57,105.53,105.56,90200000.0
2008-02-07 04:27:00,105.56,105.57,105.56,105.56,57800000.0
2008-02-07 04:28:00,105.56,105.57,105.56,105.56,24500000.0
2008-02-07 04:29:00,105.56,105.56,105.56,105.56,32500000.0
2008-02-07 04:30:00,105.56,105.56,105.55,105.55,27900000.0
2008-02-07 04:31:00,105.56,105.57,105.56,105.56,63500000.0
2008-02-07 04:32:00,105.56,105.57,105.54,105.54,110500000.0
2008-02-07 04:33:00,105.54,105.55,105.54,105.54,47600000.0
2008-02-07 04:34:00,105.54,105.55,105.53,105.54,49100000.0
2008-02-07 04:35:00,105.54,105.55,105.54,105.55,33200000.0
2008-02-07 04:37:00,105.54,105.55,105.54,105.55,33600000.0
2008-02-07 04:38:00,105.55,105.56,105.54,105.54,49900000.0
2008-02-07 04:39:00,105.54,105.54,105.53,105.53,31000000.0
2008-02-07 04:40:00,105.515,105.53,105.51,105.52,48000000.0
2008-02-07 04:41:00,105.52,105.53,105.51,105.52,71500000.0
2008-02-07 04:42:00,105.52,105.54,105.52,105.54,40800000.0
2008-02-07 04:43:00,105.54,105.55,105.54,105.54,43000000.0
2008-02-07 04:44:00,105.54,105.56,105.54,105.545,85600000.0
2008-02-07 04:45:00,105.545,105.57,105.545,105.57,118700000.0
2008-02-07 04:46:00,105.555,105.57,105.55,105.57,130000000.0
2008-02-07 04:47:00,105.55,105.565,105.55,105.56,54700000.0
2008-02-07 04:48:00,105.555,105.56,105.555,105.56,27300000.0
2008-02-07 04:49:00,105.555,105.61,105.55,105.61,93800000.0
2008-02-07 04:50:00,105.59,105.6,105.59,105.6,32400000.0
2008-02-07 04:51:00,105.6,105.6,105.59,105.59,251800000.0
2008-02-07 04:52:00,105.595,105.595,105.575,105.59,63900000.0
2008-02-07 04:53:00,105.58,105.6,105.58,105.59,67200000.0
2008-02-07 04:54:00,105.59,105.6,105.59,105.59,16800000.0
2008-02-07 04:55:00,105.59,105.6,105.585,105.59,28800000.0
2008-02-07 04:56:00,105.595,105.6,105.585,105.6,98900000.0
2008-02-07 04:57:00,105.6,105.615,105.6,105.615,220100000.0
2008-02-07 04:58:00,105.6,105.61,105.6,105.605,21300000.0
2008-02-07 04:59:00,105.61,105.61,105.605,105.605,43000000.0
2008-02-07 05:00:00,105.605,105.61,105.605,105.61,33500000.0
2008-02-07 05:01:00,105.61,105.61,105.61,105.61,21600000.0
2008-02-07 05:02:00,105.61,105.625,105.61,105.62,163700000.0
2008-02-07 05:03:00,105.625,105.625,105.615,105.62,87600000.0
2008-02-07 05:04:00,105.62,105.62,105.62,105.62,8700000.0
2008-02-07 05:05:00,105.61,105.62,105.61,105.61,132700000.0
2008-02-07 05:06:00,105.61,105.615,105.6,105.615,250800000.0
2008-02-07 05:07:00,105.61,105.615,105.61,105.615,80800000.0
2008-02-07 05:08:00,105.615,105.615,105.615,105.615,138200000.0
2008-02-07 05:09:00,105.615,105.615,105.615,105.615,203100000.0
2008-02-07 05:10:00,105.615,105.615,105.57,105.57,114000000.0
2008-02-07 05:11:00,105.57,105.585,105.57,105.57,118800000.0
2008-02-07 05:12:00,105.57,105.57,105.555,105.555,26800000.0
2008-02-07 05:13:00,105.555,105.57,105.555,105.57,51000000.0
2008-02-07 05:14:00,105.555,105.555,105.555,105.555,14400000.0
2008-02-07 05:15:00,105.66,105.66,105.66,105.66,11700000.0
2008-02-07 05:16:00,105.67,105.67,105.66,105.66,11700000.0
2008-02-07 05:17:00,105.56,105.57,105.56,105.57,11700000.0
2008-02-07 05:18:00,105.57,105.57,105.57,105.57,29300000.0
2008-02-07 05:19:00,105.58,105.58,105.57,105.58,58000000.0
2008-02-07 05:20:00,105.58,105.58,105.56,105.56,17100000.0
2008-02-07 05:21:00,105.58,105.59,105.58,105.58,44300000.0
2008-02-07 05:22:00,105.57,105.58,105.56,105.57,159700000.0
2008-02-07 05:23:00,105.57,105.57,105.52,105.53,128100000.0
2008-02-07 05:24:00,105.535,105.55,105.53,105.55,151800000.0
2008-02-07 05:25:00,105.55,105.555,105.53,105.535,292000000.0
2008-02-07 05:26:00,105.535,105.535,105.51,105.52,392100000.0
2008-02-07 05:27:00,105.52,105.535,105.515,105.525,253600000.0
2008-02-07 05:28:00,105.525,105.54,105.525,105.53,252000000.0
2008-02-07 05:29:00,105.535,105.535,105.53,105.53,14400000.0
2008-02-07 05:30:00,105.53,105.535,105.525,105.53,136500000.0
2008-02-07 05:31:00,105.535,105.55,105.53,105.55,223800000.0
2008-02-07 05:32:00,105.55,105.56,105.55,105.56,38100000.0
2008-02-07 05:33:00,105.56,105.56,105.545,105.545,18800000.0
2008-02-07 05:34:00,105.545,105.56,105.54,105.56,35300000.0
2008-02-07 05:35:00,105.56,105.56,105.54,105.55,57500000.0
2008-02-07 05:36:00,105.55,105.55,105.535,105.535,15800000.0
2008-02-07 05:37:00,105.54,105.54,105.53,105.54,20800000.0
2008-02-07 05:38:00,105.54,105.55,105.54,105.55,9700000.0
2008-02-07 05:39:00,105.54,105.545,105.54,105.54,61100000.0
2008-02-07 05:40:00,105.54,105.55,105.54,105.55,47700000.0
2008-02-07 05:41:00,105.55,105.57,105.55,105.56,76800000.0
2008-02-07 05:42:00,105.56,105.57,105.56,105.56,92500000.0
2008-02-07 05:43:00,105.56,105.57,105.55,105.57,91300000.0
2008-02-07 05:44:00,105.57,105.57,105.56,105.56,28000000.0
2008-02-07 05:45:00,105.55,105.57,105.55,105.57,59300000.0
2008-02-07 05:46:00,105.56,105.57,105.56,105.57,31700000.0
2008-02-07 05:47:00,105.56,105.58,105.56,105.57,35300000.0
2008-02-07 05:48:00,105.57,105.57,105.56,105.56,131400000.0
2008-02-07 05:49:00,105.56,105.57,105.56,105.56,53900000.0
2008-02-07 05:50:00,105.56,105.56,105.55,105.55,45200000.0
2008-02-07 05:51:00,105.55,105.58,105.55,105.58,42000000.0
2008-02-07 05:52:00,105.58,105.6,105.58,105.59,75300000.0
2008-02-07 05:53:00,105.59,105.61,105.58,105.61,20600000.0
2008-02-07 05:54:00,105.61,105.61,105.59,105.6,50400000.0
2008-02-07 05:55:00,105.59,105.6,105.59,105.59,33000000.0
2008-02-07 05:56:00,105.58,105.59,105.575,105.59,60000000.0
2008-02-07 05:57:00,105.59,105.6,105.55,105.59,74300000.0
2008-02-07 05:58:00,105.59,105.61,105.58,105.6,66100000.0
2008-02-07 05:59:00,105.6,105.61,105.6,105.6,71000000.0
2008-02-07 06:00:00,105.6,105.62,105.6,105.62,44800000.0
2008-02-07 06:01:00,105.62,105.64,105.62,105.63,70700000.0
2008-02-07 06:02:00,105.63,105.64,105.61,105.62,77700000.0
2008-02-07 06:03:00,105.62,105.62,105.61,105.61,48100000.0
2008-02-07 06:04:00,105.61,105.63,105.6,105.63,26400000.0
2008-02-07 06:05:00,105.63,105.63,105.605,105.605,28900000.0
2008-02-07 06:06:00,105.63,105.63,105.56,105.56,107200000.0
2008-02-07 06:07:00,105.56,105.62,105.56,105.62,222800000.0
2008-02-07 06:08:00,105.62,105.66,105.61,105.64,278800000.0
2008-02-07 06:09:00,105.64,105.64,105.64,105.64,90500000.0
2008-02-07 06:10:00,105.64,105.655,105.64,105.655,321600000.0
2008-02-07 06:11:00,105.65,105.66,105.65,105.655,163300000.0
2008-02-07 06:12:00,105.655,105.655,105.62,105.64,813600000.0
2008-02-07 06:13:00,105.64,105.65,105.635,105.645,388800000.0
2008-02-07 06:14:00,105.645,105.655,105.635,105.65,309600000.0
2008-02-07 06:15:00,105.65,105.655,105.645,105.65,216000000.0
2008-02-07 06:16:00,105.65,105.655,105.65,105.655,21600000.0
2008-02-07 06:17:00,105.63,105.65,105.63,105.65,89300000.0
2008-02-07 06:18:00,105.65,105.66,105.65,105.65,208800000.0
2008-02-07 06:19:00,105.65,105.655,105.645,105.655,100800000.0
2008-02-07 06:20:00,105.63,105.655,105.63,105.655,195200000.0
2008-02-07 06:21:00,105.655,105.66,105.64,105.64,288700000.0
2008-02-07 06:22:00,105.64,105.665,105.64,105.655,412900000.0
2008-02-07 06:23:00,105.655,105.665,105.645,105.655,346400000.0
2008-02-07 06:24:00,105.66,105.695,105.66,105.68,612300000.0
2008-02-07 06:25:00,105.68,105.695,105.675,105.68,416000000.0
2008-02-07 06:26:00,105.64,105.675,105.64,105.655,289500000.0
2008-02-07 06:27:00,105.66,105.665,105.645,105.665,367900000.0
2008-02-07 06:28:00,105.665,105.67,105.64,105.64,392800000.0
2008-02-07 06:29:00,105.64,105.64,105.63,105.64,38900000.0
2008-02-07 06:30:00,105.64,105.65,105.63,105.63,287200000.0
2008-02-07 06:31:00,105.63,105.66,105.59,105.655,658800000.0
2008-02-07 06:32:00,105.655,105.68,105.655,105.665,550600000.0
2008-02-07 06:33:00,105.665,105.67,105.65,105.66,640700000.0
2008-02-07 06:34:00,105.66,105.7,105.655,105.7,762900000.0
2008-02-07 06:35:00,105.7,105.7,105.69,105.69,65800000.0
2008-02-07 06:36:00,105.69,105.7,105.69,105.69,114300000.0
2008-02-07 06:37:00,105.69,105.695,105.68,105.695,131700000.0
2008-02-07 06:38:00,105.695,105.71,105.69,105.71,88300000.0
2008-02-07 06:39:00,105.71,105.73,105.71,105.72,78600000.0
2008-02-07 06:40:00,105.72,105.72,105.71,105.71,45000000.0
2008-02-07 06:41:00,105.71,105.72,105.71,105.72,12500000.0
2008-02-07 06:42:00,105.71,105.71,105.7,105.71,38400000.0
2008-02-07 06:43:00,105.71,105.72,105.7,105.72,22000000.0
2008-02-07 06:44:00,105.7,105.7,105.7,105.7,43200000.0
2008-02-07 06:45:00,105.7,105.72,105.7,105.71,30400000.0
2008-02-07 06:46:00,105.71,105.72,105.7,105.71,55200000.0
2008-02-07 06:47:00,105.695,105.695,105.69,105.695,103800000.0
2008-02-07 06:48:00,105.69,105.71,105.69,105.71,24500000.0
2008-02-07 06:49:00,105.71,105.72,105.71,105.72,38200000.0
2008-02-07 06:50:00,105.705,105.72,105.705,105.71,65500000.0
2008-02-07 06:51:00,105.71,105.72,105.71,105.72,28600000.0
2008-02-07 06:52:00,105.72,105.74,105.72,105.73,70400000.0
2008-02-07 06:53:00,105.73,105.73,105.71,105.71,59000000.0
2008-02-07 06:54:00,105.71,105.71,105.71,105.71,27400000.0
2008-02-07 06:55:00,105.695,105.71,105.695,105.71,20500000.0
2008-02-07 06:56:00,105.71,105.72,105.71,105.72,13600000.0
2008-02-07 06:57:00,105.7,105.71,105.7,105.71,31500000.0
2008-02-07 06:58:00,105.7,105.72,105.7,105.71,18400000.0
2008-02-07 06:59:00,105.7,105.74,105.7,105.74,44600000.0
2008-02-07 07:00:00,105.73,105.75,105.73,105.75,130300000.0
2008-02-07 07:01:00,105.74,105.74,105.74,105.74,10400000.0
2008-02-07 07:02:00,105.74,105.75,105.74,105.75,74800000.0
2008-02-07 07:03:00,105.75,105.75,105.74,105.74,88300000.0
2008-02-07 07:04:00,105.725,105.725,105.725,105.725,36000000.0
2008-02-07 07:05:00,105.725,105.77,105.725,105.77,85000000.0
2008-02-07 07:06:00,105.77,105.865,105.76,105.795,503200000.0
2008-02-07 07:07:00,105.8,105.81,105.77,105.78,417000000.0
2008-02-07 07:08:00,105.78,105.785,105.755,105.755,275900000.0
2008-02-07 07:09:00,105.755,105.77,105.715,105.75,257300000.0
2008-02-07 07:10:00,105.75,105.82,105.75,105.79,410500000.0
2008-02-07 07:11:00,105.79,105.79,105.765,105.78,147600000.0
2008-02-07 07:12:00,105.78,105.805,105.78,105.8,397400000.0
2008-02-07 07:13:00,105.8,105.81,105.77,105.79,227400001.0
2008-02-07 07:14:00,105.79,105.79,105.79,105.79,45000000.0
2008-02-07 07:15:00,105.79,105.8,105.77,105.78,353100000.0
2008-02-07 07:16:00,105.78,105.875,105.78,105.83,242800000.0
2008-02-07 07:17:00,105.83,105.84,105.82,105.82,53400000.0
2008-02-07 07:18:00,105.82,105.83,105.79,105.805,131200000.0
2008-02-07 07:19:00,105.81,105.815,105.81,105.815,35200000.0
2008-02-07 07:20:00,105.82,105.82,105.8,105.81,59300000.0
2008-02-07 07:21:00,105.81,105.83,105.81,105.83,11000000.0
2008-02-07 07:22:00,105.83,105.84,105.83,105.84,138700000.0
2008-02-07 07:23:00,105.84,105.85,105.81,105.815,234900000.0
2008-02-07 07:24:00,105.81,105.82,105.78,105.79,471200000.0
2008-02-07 07:25:00,105.79,105.81,105.79,105.81,305100000.0
2008-02-07 07:26:00,105.81,105.825,105.8,105.82,252500000.0
2008-02-07 07:27:00,105.82,105.84,105.82,105.84,286200000.0
2008-02-07 07:28:00,105.84,105.86,105.84,105.855,254700000.0
2008-02-07 07:29:00,105.855,105.86,105.85,105.85,250300000.0
2008-02-07 07:30:00,105.85,105.85,105.84,105.84,58500000.0
2008-02-07 07:31:00,105.84,105.85,105.82,105.84,134100000.0
2008-02-07 07:32:00,105.835,105.835,105.83,105.83,29500000.0
2008-02-07 07:33:00,105.83,105.835,105.83,105.83,51300000.0
2008-02-07 07:34:00,105.825,105.84,105.825,105.84,57900000.0
2008-02-07 07:35:00,105.83,105.85,105.83,105.85,147500000.0
2008-02-07 07:36:00,105.845,105.86,105.84,105.85,93300000.0
2008-02-07 07:37:00,105.85,105.89,105.85,105.875,369200000.0
2008-02-07 07:38:00,105.875,105.88,105.865,105.87,171300000.0
2008-02-07 07:39:00,105.87,105.87,105.85,105.86,167400000.0
2008-02-07 07:40:00,105.86,105.86,105.85,105.855,165600000.0
2008-02-07 07:41:00,105.855,105.86,105.85,105.86,115900000.0
2008-02-07 07:42:00,105.855,105.89,105.85,105.89,136000000.0
2008-02-07 07:43:00,105.89,105.9,105.89,105.89,47100000.0
2008-02-07 07:44:00,105.875,105.88,105.86,105.88,339300000.0
2008-02-07 07:45:00,105.88,105.88,105.86,105.86,181500000.0
2008-02-07 07:46:00,105.86,105.88,105.845,105.845,167700000.0
2008-02-07 07:47:00,105.855,105.88,105.855,105.87,41000000.0
2008-02-07 07:48:00,105.87,105.885,105.86,105.86,74600000.0
2008-02-07 07:49:00,105.865,105.87,105.855,105.86,26200000.0
2008-02-07 07:50:00,105.855,105.865,105.855,105.86,4800000.0
2008-02-07 07:51:00,105.845,105.865,105.845,105.865,11200000.0
2008-02-07 07:52:00,105.855,105.87,105.85,105.86,11000000.0
2008-02-07 07:53:00,105.865,105.865,105.85,105.85,22600000.0
2008-02-07 07:54:00,105.855,105.855,105.81,105.855,47100000.0
2008-02-07 07:55:00,105.85,105.85,105.84,105.84,12000000.0
2008-02-07 07:56:00,105.84,105.855,105.84,105.85,5800000.0
2008-02-07 07:57:00,105.85,105.855,105.835,105.845,13200000.0
2008-02-07 07:58:00,105.84,105.845,105.82,105.82,32200000.0
2008-02-07 07:59:00,105.83,105.84,105.77,105.84,43500000.0
2008-02-07 08:00:00,105.84,105.845,105.81,105.82,49500000.0
2008-02-07 08:01:00,105.82,105.84,105.82,105.83,11200000.0
2008-02-07 08:02:00,105.84,105.86,105.825,105.84,26900000.0
2008-02-07 08:03:00,105.845,105.86,105.815,105.86,62500000.0
2008-02-07 08:04:00,105.87,105.87,105.85,105.87,36300000.0
2008-02-07 08:05:00,105.87,105.88,105.87,105.875,7000000.0
2008-02-07 08:06:00,105.88,105.91,105.88,105.895,23600000.0
2008-02-07 08:07:00,105.89,105.915,105.88,105.905,22300000.0
2008-02-07 08:08:00,105.905,105.91,105.89,105.9,15800000.0
2008-02-07 08:09:00,105.89,105.895,105.89,105.89,11200000.0
2008-02-07 08:10:00,105.895,105.895,105.87,105.87,24900000.0
2008-02-07 08:11:00,105.87,105.89,105.865,105.865,30700000.0
2008-02-07 08:12:00,105.865,105.875,105.855,105.875,19400000.0
2008-02-07 08:13:00,105.875,105.875,105.865,105.865,15000000.0
2008-02-07 08:14:00,105.865,105.875,105.86,105.87,68500000.0
2008-02-07 08:15:00,105.87,105.88,105.845,105.845,49700000.0
2008-02-07 08:16:00,105.845,105.845,105.825,105.835,14400000.0
2008-02-07 08:17:00,105.835,105.835,105.825,105.83,12200000.0
2008-02-07 08:18:00,105.83,105.85,105.825,105.85,58100000.0
2008-02-07 08:19:00,105.86,105.86,105.84,105.84,43000000.0
2008-02-07 08:20:00,105.84,105.87,105.84,105.87,86300000.0
2008-02-07 08:21:00,105.87,105.89,105.86,105.89,56700000.0
2008-02-07 08:22:00,105.89,105.905,105.89,105.895,339800000.0
2008-02-07 08:23:00,105.9,105.9,105.89,105.89,158400000.0
2008-02-07 08:24:00,105.89,105.94,105.89,105.94,540000000.0
2008-02-07 08:25:00,105.94,105.975,105.915,105.915,782000000.0
2008-02-07 08:26:00,105.915,105.915,105.855,105.875,539900000.0
2008-02-07 08:27:00,105.875,105.89,105.87,105.885,627500000.0
2008-02-07 08:28:00,105.885,105.89,105.875,105.875,327500000.0
2008-02-07 08:29:00,105.875,105.88,105.825,105.83,544800000.0
2008-02-07 08:30:00,105.83,105.855,105.82,105.85,878700000.0
2008-02-07 08:31:00,105.85,105.915,105.85,105.9,650600000.0
2008-02-07 08:32:00,105.9,105.94,105.895,105.92,431400000.0
2008-02-07 08:33:00,105.92,105.935,105.89,105.93,437000000.0
2008-02-07 08:34:00,105.93,105.955,105.915,105.945,463700000.0
2008-02-07 08:35:00,105.945,105.945,105.915,105.925,440600000.0
2008-02-07 08:36:00,105.925,105.925,105.915,105.915,246900000.0
2008-02-07 08:37:00,105.915,105.94,105.915,105.93,333600000.0
2008-02-07 08:38:00,105.93,105.935,105.89,105.89,180600000.0
2008-02-07 08:39:00,105.895,105.9,105.85,105.87,208000000.0
2008-02-07 08:40:00,105.855,105.86,105.8,105.84,299000000.0
2008-02-07 08:41:00,105.84,105.905,105.84,105.865,720600000.0
2008-02-07 08:42:00,105.855,105.885,105.845,105.88,513100000.0
2008-02-07 08:43:00,105.88,105.89,105.835,105.84,775300000.0
2008-02-07 08:44:00,105.84,105.905,105.84,105.905,597800000.0
2008-02-07 08:45:00,105.905,105.905,105.855,105.86,401600000.0
2008-02-07 08:46:00,105.86,105.87,105.855,105.86,331200000.0
2008-02-07 08:47:00,105.86,105.86,105.84,105.855,371400000.0
2008-02-07 08:48:00,105.855,105.865,105.85,105.85,110000000.0
2008-02-07 08:49:00,105.85,105.87,105.85,105.855,125600000.0
2008-02-07 08:50:00,105.84,105.845,105.805,105.805,558900000.0
2008-02-07 08:51:00,105.805,105.83,105.785,105.805,1169000000.0
2008-02-07 08:52:00,105.805,105.815,105.79,105.795,357700000.0
2008-02-07 08:53:00,105.795,105.81,105.79,105.805,355700000.0
2008-02-07 08:54:00,105.8,105.81,105.785,105.8,164300000.0
2008-02-07 08:55:00,105.8,105.8,105.78,105.785,223800000.0
2008-02-07 08:56:00,105.785,105.8,105.78,105.79,390900000.0
2008-02-07 08:57:00,105.79,105.82,105.79,105.82,252900000.0
2008-02-07 08:58:00,105.82,105.87,105.82,105.84,202700000.0
2008-02-07 08:59:00,105.84,105.84,105.8,105.8,306900000.0
2008-02-07 09:00:00,105.8,105.8,105.66,105.66,424300000.0
2008-02-07 09:01:00,105.67,105.68,105.65,105.68,68800000.0
2008-02-07 09:02:00,105.69,105.73,105.69,105.72,135300000.0
2008-02-07 09:03:00,105.72,105.72,105.68,105.71,425700000.0
2008-02-07 09:04:00,105.71,105.71,105.69,105.7,119500000.0
2008-02-07 09:05:00,105.7,105.72,105.69,105.72,143300000.0
2008-02-07 09:06:00,105.71,105.71,105.66,105.66,459800000.0
2008-02-07 09:07:00,105.66,105.69,105.66,105.67,168800000.0
2008-02-07 09:08:00,105.66,105.67,105.65,105.66,217900000.0
2008-02-07 09:09:00,105.66,105.67,105.655,105.67,94600000.0
2008-02-07 09:10:00,105.67,105.68,105.67,105.68,53300000.0
2008-02-07 09:11:00,105.68,105.7,105.68,105.68,210800000.0
2008-02-07 09:12:00,105.68,105.75,105.68,105.75,79400000.0
2008-02-07 09:13:00,105.75,105.75,105.72,105.73,91400000.0
2008-02-07 09:14:00,105.73,105.75,105.71,105.75,90300000.0
2008-02-07 09:15:00,105.75,105.78,105.73,105.78,83600000.0
2008-02-07 09:16:00,105.78,105.81,105.77,105.81,65800000.0
2008-02-07 09:17:00,105.81,105.82,105.81,105.81,62800000.0
2008-02-07 09:18:00,105.81,105.89,105.8,105.84,323500000.0
2008-02-07 09:19:00,105.84,105.84,105.79,105.84,292300000.0
2008-02-07 09:20:00,105.84,105.85,105.83,105.85,75700000.0
2008-02-07 09:21:00,105.85,105.91,105.85,105.91,114300000.0
2008-02-07 09:22:00,105.91,105.935,105.9,105.92,14000000.0
2008-02-07 09:23:00,105.92,105.93,105.91,105.915,15200000.0
2008-02-07 09:24:00,105.915,105.925,105.915,105.925,7400000.0
2008-02-07 09:25:00,105.925,105.94,105.92,105.93,9800000.0
2008-02-07 09:26:00,105.91,105.93,105.91,105.92,23800000.0
2008-02-07 09:27:00,105.91,105.91,105.85,105.85,36500000.0
2008-02-07 09:28:00,105.85,105.895,105.85,105.88,23900000.0
2008-02-07 09:29:00,105.88,105.885,105.855,105.875,17400000.0
2008-02-07 09:30:00,105.875,105.89,105.875,105.89,38100000.0
2008-02-07 09:31:00,105.89,105.895,105.875,105.88,50200000.0
2008-02-07 09:32:00,105.88,105.88,105.865,105.88,43400000.0
2008-02-07 09:33:00,105.885,105.895,105.88,105.89,47500000.0
2008-02-07 09:34:00,105.885,105.885,105.855,105.855,37500000.0
2008-02-07 09:35:00,105.855,105.865,105.845,105.845,9600000.0
2008-02-07 09:36:00,105.845,105.855,105.835,105.85,8300000.0
2008-02-07 09:37:00,105.845,105.845,105.785,105.81,12200000.0
2008-02-07 09:38:00,105.805,105.81,105.8,105.81,22800000.0
2008-02-07 09:39:00,105.81,105.81,105.8,105.8,30300000.0
2008-02-07 09:40:00,105.8,105.8,105.76,105.765,65900000.0
2008-02-07 09:41:00,105.77,105.81,105.77,105.81,35100000.0
2008-02-07 09:42:00,105.81,105.81,105.775,105.79,70100000.0
2008-02-07 09:43:00,105.745,105.78,105.745,105.78,14600000.0
2008-02-07 09:44:00,105.78,105.78,105.75,105.78,93200000.0
2008-02-07 09:45:00,105.78,105.78,105.775,105.775,21300000.0
2008-02-07 09:46:00,105.73,105.77,105.73,105.755,130000000.0
2008-02-07 09:47:00,105.75,105.78,105.75,105.76,61600000.0
2008-02-07 09:48:00,105.76,105.77,105.76,105.765,12300000.0
2008-02-07 09:49:00,105.765,105.775,105.765,105.77,25300000.0
2008-02-07 09:50:00,105.77,105.785,105.755,105.755,75600000.0
2008-02-07 09:51:00,105.76,105.78,105.75,105.77,34200000.0
2008-02-07 09:52:00,105.78,105.8,105.77,105.775,21700000.0
2008-02-07 09:53:00,105.775,105.785,105.77,105.77,14100000.0
2008-02-07 09:54:00,105.765,105.78,105.76,105.78,13600000.0
2008-02-07 09:55:00,105.78,105.78,105.76,105.78,34500000.0
2008-02-07 09:56:00,105.775,105.775,105.755,105.765,18400000.0
2008-02-07 09:57:00,105.76,105.76,105.74,105.74,27700000.0
2008-02-07 09:58:00,105.74,105.76,105.74,105.755,15800000.0
2008-02-07 09:59:00,105.755,105.765,105.755,105.76,11800000.0
2008-02-07 10:00:00,105.76,105.765,105.735,105.74,16700000.0
2008-02-07 10:01:00,105.74,105.765,105.72,105.72,25000000.0
2008-02-07 10:02:00,105.72,105.735,105.69,105.72,15000000.0
2008-02-07 10:03:00,105.715,105.775,105.715,105.775,10200000.0
2008-02-07 10:04:00,105.775,105.785,105.76,105.775,31300000.0
2008-02-07 10:05:00,105.775,105.785,105.77,105.785,22000000.0
2008-02-07 10:06:00,105.785,105.8,105.74,105.785,41600000.0
2008-02-07 10:07:00,105.785,105.79,105.74,105.745,49400000.0
2008-02-07 10:08:00,105.75,105.75,105.695,105.72,34800000.0
2008-02-07 10:09:00,105.715,105.74,105.715,105.725,26600000.0
2008-02-07 10:10:00,105.73,105.745,105.73,105.745,18600000.0
2008-02-07 10:11:00,105.76,105.795,105.755,105.76,49000000.0
2008-02-07 10:12:00,105.755,105.755,105.735,105.735,30300000.0
2008-02-07 10:13:00,105.75,105.75,105.73,105.745,39200000.0
2008-02-07 10:14:00,105.75,105.76,105.68,105.705,29300000.0
2008-02-07 10:15:00,105.705,105.8,105.685,105.8,31400000.0
2008-02-07 10:16:00,105.8,105.825,105.8,105.81,18900000.0
2008-02-07 10:17:00,105.81,105.86,105.785,105.79,76900000.0
2008-02-07 10:18:00,105.79,105.815,105.78,105.8,55200000.0
2008-02-07 10:19:00,105.795,105.815,105.785,105.8,44600000.0
2008-02-07 10:20:00,105.8,105.84,105.785,105.825,29900000.0
2008-02-07 10:21:00,105.825,105.825,105.785,105.8,18400000.0
2008-02-07 10:22:00,105.795,105.845,105.795,105.845,48900000.0
2008-02-07 10:23:00,105.865,105.925,105.855,105.92,54800000.0
2008-02-07 10:24:00,105.92,105.93,105.885,105.89,29900000.0
2008-02-07 10:25:00,105.89,105.89,105.835,105.865,21200000.0
2008-02-07 10:26:00,105.87,105.895,105.865,105.895,14800000.0
2008-02-07 10:27:00,105.89,105.92,105.87,105.91,70700000.0
2008-02-07 10:28:00,105.91,105.995,105.89,105.94,38700000.0
2008-02-07 10:29:00,105.94,105.975,105.915,105.965,35700000.0
2008-02-07 10:30:00,105.965,106.0,105.955,105.96,48100000.0
2008-02-07 10:31:00,105.96,105.96,105.92,105.935,48600000.0
2008-02-07 10:32:00,105.935,105.98,105.89,105.91,64700000.0
2008-02-07 10:33:00,105.91,105.94,105.91,105.91,38800000.0
2008-02-07 10:34:00,105.91,105.915,105.875,105.885,24000000.0
2008-02-07 10:35:00,105.885,105.885,105.8,105.81,47100000.0
2008-02-07 10:36:00,105.81,105.86,105.81,105.84,12600000.0
2008-02-07 10:37:00,105.83,105.83,105.805,105.82,39900000.0
2008-02-07 10:38:00,105.82,105.83,105.8,105.83,54200000.0
2008-02-07 10:39:00,105.83,105.84,105.825,105.83,58200000.0
2008-02-07 10:40:00,105.83,105.86,105.83,105.83,43000000.0
2008-02-07 10:41:00,105.845,105.85,105.825,105.83,32500000.0
2008-02-07 10:42:00,105.83,105.83,105.815,105.82,27000000.0
2008-02-07 10:43:00,105.82,105.83,105.81,105.83,49900000.0
2008-02-07 10:44:00,105.83,105.92,105.83,105.89,82500000.0
2008-02-07 10:45:00,105.89,105.895,105.855,105.86,29900000.0
2008-02-07 10:46:00,105.86,105.905,105.86,105.86,26700000.0
2008-02-07 10:47:00,105.86,105.87,105.84,105.855,18000000.0
2008-02-07 10:48:00,105.855,105.895,105.835,105.84,67300000.0
2008-02-07 10:49:00,105.84,105.855,105.83,105.835,82700000.0
2008-02-07 10:50:00,105.83,105.835,105.825,105.835,13100000.0
2008-02-07 10:51:00,105.825,105.86,105.825,105.85,15200000.0
2008-02-07 10:52:00,105.845,105.87,105.845,105.87,11900000.0
2008-02-07 10:53:00,105.87,105.87,105.825,105.84,22700000.0
2008-02-07 10:54:00,105.84,105.88,105.83,105.865,43500000.0
2008-02-07 10:55:00,105.865,105.875,105.85,105.85,36600000.0
2008-02-07 10:56:00,105.85,105.88,105.845,105.87,26200000.0
2008-02-07 10:57:00,105.87,105.87,105.83,105.84,78900000.0
2008-02-07 10:58:00,105.845,105.85,105.835,105.835,18700000.0
2008-02-07 10:59:00,105.835,105.835,105.765,105.795,67300000.0
2008-02-07 11:00:00,105.795,105.795,105.75,105.775,43400000.0
2008-02-07 11:01:00,105.775,105.79,105.77,105.79,19400000.0
2008-02-07 11:02:00,105.795,105.805,105.78,105.805,14200000.0
2008-02-07 11:03:00,105.805,105.82,105.79,105.8,19600000.0
2008-02-07 11:04:00,105.8,105.815,105.795,105.815,13100000.0
2008-02-07 11:05:00,105.82,105.83,105.795,105.81,17600000.0
2008-02-07 11:06:00,105.81,105.81,105.76,105.77,31500000.0
2008-02-07 11:07:00,105.77,105.78,105.77,105.77,9600000.0
2008-02-07 11:08:00,105.77,105.78,105.76,105.765,29100000.0
2008-02-07 11:09:00,105.76,105.76,105.7,105.72,43400000.0
2008-02-07 11:10:00,105.72,105.735,105.69,105.725,35500000.0
2008-02-07 11:11:00,105.725,105.725,105.71,105.715,21400000.0
2008-02-07 11:12:00,105.725,105.765,105.725,105.76,12500000.0
2008-02-07 11:13:00,105.76,105.765,105.75,105.76,17200000.0
2008-02-07 11:14:00,105.765,105.78,105.76,105.77,8400000.0
2008-02-07 11:15:00,105.77,105.78,105.73,105.74,19600000.0
2008-02-07 11:16:00,105.74,105.76,105.74,105.755,8600000.0
2008-02-07 11:17:00,105.755,105.755,105.665,105.7,17700000.0
2008-02-07 11:18:00,105.695,105.72,105.685,105.7,10000000.0
2008-02-07 11:19:00,105.695,105.72,105.695,105.705,9800000.0
2008-02-07 11:20:00,105.72,105.72,105.705,105.715,6000000.0
2008-02-07 11:21:00,105.695,105.75,105.69,105.745,8600000.0
2008-02-07 11:22:00,105.74,105.775,105.74,105.76,9500000.0
2008-02-07 11:23:00,105.765,105.77,105.75,105.76,8800000.0
2008-02-07 11:24:00,105.76,105.765,105.745,105.745,4600000.0
2008-02-07 11:25:00,105.735,105.77,105.735,105.74,8400000.0
2008-02-07 11:26:00,105.74,105.775,105.735,105.74,24200000.0
2008-02-07 11:27:00,105.74,105.8,105.735,105.77,52100000.0
2008-02-07 11:28:00,105.765,105.8,105.755,105.765,16700000.0
2008-02-07 11:29:00,105.79,105.795,105.745,105.76,17200000.0
2008-02-07 11:30:00,105.76,105.77,105.745,105.755,8500000.0
2008-02-07 11:31:00,105.755,105.755,105.675,105.745,27700000.0
2008-02-07 11:32:00,105.75,105.765,105.74,105.75,23300000.0
2008-02-07 11:33:00,105.75,105.75,105.695,105.695,19900000.0
2008-02-07 11:34:00,105.695,105.75,105.695,105.75,27300000.0
2008-02-07 11:35:00,105.745,105.755,105.685,105.695,24400000.0
2008-02-07 11:36:00,105.7,105.785,105.69,105.75,21400000.0
2008-02-07 11:37:00,105.75,105.76,105.725,105.725,25300000.0
2008-02-07 11:38:00,105.72,105.765,105.7,105.765,22800000.0
2008-02-07 11:39:00,105.765,105.815,105.76,105.795,104800000.0
2008-02-07 11:40:00,105.795,105.795,105.745,105.77,27000000.0
2008-02-07 11:41:00,105.77,105.77,105.735,105.76,23100000.0
2008-02-07 11:42:00,105.765,105.77,105.715,105.77,46800000.0
2008-02-07 11:43:00,105.775,105.78,105.76,105.77,15000000.0
2008-02-07 11:44:00,105.775,105.775,105.755,105.755,2200000.0
2008-02-07 11:45:00,105.755,105.795,105.755,105.78,31600000.0
2008-02-07 11:46:00,105.78,105.81,105.74,105.745,39300000.0
2008-02-07 11:47:00,105.75,105.785,105.74,105.775,17000000.0
2008-02-07 11:48:00,105.775,105.795,105.77,105.785,10600000.0
2008-02-07 11:49:00,105.79,105.79,105.79,105.79,1600000.0
2008-02-07 11:50:00,105.78,105.81,105.77,105.79,21800000.0
2008-02-07 11:51:00,105.795,105.805,105.79,105.79,22200000.0
2008-02-07 11:52:00,105.795,105.8,105.755,105.765,39600000.0
2008-02-07 11:53:00,105.765,105.77,105.745,105.745,13000000.0
2008-02-07 11:54:00,105.75,105.77,105.75,105.76,6100000.0
2008-02-07 11:55:00,105.75,105.765,105.735,105.745,18600000.0
2008-02-07 11:56:00,105.755,105.78,105.75,105.775,6200000.0
2008-02-07 11:57:00,105.785,105.785,105.77,105.775,14300000.0
2008-02-07 11:58:00,105.775,105.78,105.775,105.78,12500000.0
2008-02-07 11:59:00,105.78,105.785,105.76,105.77,31000000.0
2008-02-07 12:00:00,105.77,105.78,105.75,105.765,53400000.0
2008-02-07 12:01:00,105.77,105.775,105.725,105.74,52200000.0
2008-02-07 12:02:00,105.745,105.755,105.725,105.745,21800000.0
2008-02-07 12:03:00,105.745,105.745,105.725,105.725,19300000.0
2008-02-07 12:04:00,105.72,105.73,105.715,105.73,11900000.0
2008-02-07 12:05:00,105.735,105.735,105.725,105.735,3900000.0
2008-02-07 12:06:00,105.735,105.735,105.715,105.725,5600000.0
2008-02-07 12:07:00,105.725,105.725,105.685,105.69,17900000.0
2008-02-07 12:08:00,105.69,105.74,105.675,105.705,45800000.0
2008-02-07 12:09:00,105.705,105.745,105.705,105.72,37000000.0
2008-02-07 12:10:00,105.72,105.72,105.66,105.675,43000000.0
2008-02-07 12:11:00,105.675,105.69,105.67,105.68,29100000.0
2008-02-07 12:12:00,105.68,105.69,105.65,105.67,30700000.0
2008-02-07 12:13:00,105.665,105.69,105.66,105.685,20000000.0
2008-02-07 12:14:00,105.685,105.685,105.65,105.665,62400000.0
2008-02-07 12:15:00,105.665,105.735,105.665,105.715,43400000.0
2008-02-07 12:16:00,105.71,105.755,105.71,105.75,26800000.0
2008-02-07 12:17:00,105.75,105.805,105.75,105.77,42600000.0
2008-02-07 12:18:00,105.765,105.9,105.75,105.86,63000000.0
2008-02-07 12:19:00,105.845,105.85,105.77,105.795,49200000.0
2008-02-07 12:20:00,105.795,105.795,105.72,105.73,37200000.0
2008-02-07 12:21:00,105.74,105.785,105.725,105.78,24600000.0
2008-02-07 12:22:00,105.78,105.795,105.75,105.755,24700000.0
2008-02-07 12:23:00,105.755,105.81,105.755,105.795,30400000.0
2008-02-07 12:24:00,105.795,105.835,105.795,105.81,20100000.0
2008-02-07 12:25:00,105.81,105.81,105.72,105.725,23800000.0
2008-02-07 12:26:00,105.725,105.745,105.725,105.745,8400000.0
2008-02-07 12:27:00,105.75,105.76,105.71,105.73,34800000.0
2008-02-07 12:28:00,105.73,105.76,105.72,105.76,15600000.0
2008-02-07 12:29:00,105.765,105.78,105.755,105.78,11200000.0
2008-02-07 12:30:00,105.785,105.79,105.745,105.75,20100000.0
2008-02-07 12:31:00,105.745,105.75,105.74,105.74,1800000.0
2008-02-07 12:32:00,105.735,105.75,105.72,105.74,15600000.0
2008-02-07 12:33:00,105.75,105.75,105.695,105.72,43400000.0
2008-02-07 12:34:00,105.71,105.725,105.695,105.715,19700000.0
2008-02-07 12:35:00,105.71,105.745,105.71,105.725,16000000.0
2008-02-07 12:36:00,105.725,105.74,105.705,105.73,27300000.0
2008-02-07 12:37:00,105.73,105.74,105.715,105.74,17200000.0
2008-02-07 12:38:00,105.74,105.745,105.71,105.72,14800000.0
2008-02-07 12:39:00,105.72,105.735,105.715,105.72,14700000.0
2008-02-07 12:40:00,105.715,105.715,105.69,105.69,7000000.0
2008-02-07 12:41:00,105.69,105.715,105.66,105.71,19600000.0
2008-02-07 12:42:00,105.715,105.715,105.66,105.67,30200000.0
2008-02-07 12:43:00,105.67,105.68,105.66,105.67,7000000.0
2008-02-07 12:44:00,105.695,105.7,105.67,105.675,12200000.0
2008-02-07 12:45:00,105.68,105.7,105.67,105.68,19000000.0
2008-02-07 12:46:00,105.675,105.68,105.665,105.67,12200000.0
2008-02-07 12:47:00,105.67,105.67,105.625,105.645,20200000.0
2008-02-07 12:48:00,105.645,105.65,105.56,105.58,32200000.0
2008-02-07 12:49:00,105.58,105.635,105.58,105.615,21500000.0
2008-02-07 12:50:00,105.61,105.62,105.57,105.62,29300000.0
2008-02-07 12:51:00,105.62,105.645,105.59,105.605,33600000.0
2008-02-07 12:52:00,105.6,105.62,105.57,105.595,83200000.0
2008-02-07 12:53:00,105.59,105.625,105.59,105.595,80700000.0
2008-02-07 12:54:00,105.59,105.62,105.58,105.6,71600000.0
2008-02-07 12:55:00,105.6,105.62,105.59,105.61,53900000.0
2008-02-07 12:56:00,105.615,105.62,105.59,105.59,61800000.0
2008-02-07 12:57:00,105.59,105.6,105.57,105.57,57700000.0
2008-02-07 12:58:00,105.57,105.62,105.56,105.615,24800000.0
2008-02-07 12:59:00,105.615,105.62,105.54,105.55,43800000.0
2008-02-07 13:00:00,105.55,105.595,105.55,105.575,36300000.0
2008-02-07 13:01:00,105.57,105.605,105.56,105.58,24900000.0
2008-02-07 13:02:00,105.58,105.585,105.55,105.55,29400000.0
2008-02-07 13:03:00,105.56,105.56,105.535,105.555,21300000.0
2008-02-07 13:04:00,105.555,105.575,105.54,105.545,9800000.0
2008-02-07 13:05:00,105.555,105.565,105.48,105.49,29600000.0
2008-02-07 13:06:00,105.495,105.495,105.43,105.43,22900000.0
2008-02-07 13:07:00,105.425,105.5,105.41,105.475,37000000.0
2008-02-07 13:08:00,105.485,105.505,105.455,105.455,42100000.0
2008-02-07 13:09:00,105.455,105.48,105.435,105.46,58700000.0
2008-02-07 13:10:00,105.455,105.465,105.425,105.465,36800000.0
2008-02-07 13:11:00,105.47,105.52,105.47,105.5,41600000.0
2008-02-07 13:12:00,105.49,105.5,105.42,105.49,91300000.0
2008-02-07 13:13:00,105.49,105.555,105.485,105.545,56200000.0
2008-02-07 13:14:00,105.55,105.615,105.525,105.615,31700000.0
2008-02-07 13:15:00,105.615,105.62,105.555,105.555,28800000.0
2008-02-07 13:16:00,105.535,105.57,105.47,105.5,29500000.0
2008-02-07 13:17:00,105.5,105.575,105.5,105.575,23900000.0
2008-02-07 13:18:00,105.575,105.575,105.505,105.515,26100000.0
2008-02-07 13:19:00,105.525,105.595,105.525,105.55,18000000.0
2008-02-07 13:20:00,105.55,105.55,105.515,105.525,15700000.0
2008-02-07 13:21:00,105.525,105.525,105.515,105.515,2600000.0
2008-02-07 13:22:00,105.515,105.525,105.46,105.52,48200000.0
2008-02-07 13:23:00,105.52,105.52,105.47,105.475,55300000.0
2008-02-07 13:24:00,105.475,105.475,105.455,105.47,34900000.0
2008-02-07 13:25:00,105.47,105.47,105.46,105.46,5600000.0
2008-02-07 13:26:00,105.46,105.5,105.44,105.48,43900000.0
2008-02-07 13:27:00,105.48,105.49,105.47,105.48,43700000.0
2008-02-07 13:28:00,105.48,105.5,105.47,105.48,29100000.0
2008-02-07 13:29:00,105.48,105.485,105.445,105.48,55400000.0
2008-02-07 13:30:00,105.48,105.48,105.425,105.445,25500000.0
2008-02-07 13:31:00,105.47,105.475,105.45,105.47,27100000.0
2008-02-07 13:32:00,105.475,105.505,105.465,105.48,15200000.0
2008-02-07 13:33:00,105.465,105.49,105.46,105.485,16600000.0
2008-02-07 13:34:00,105.485,105.5,105.475,105.5,8300000.0
2008-02-07 13:35:00,105.5,105.52,105.495,105.5,5400000.0
2008-02-07 13:36:00,105.505,105.53,105.485,105.495,20700000.0
2008-02-07 13:37:00,105.495,105.525,105.495,105.505,15100000.0
2008-02-07 13:38:00,105.505,105.52,105.47,105.485,50600000.0
2008-02-07 13:39:00,105.48,105.5,105.48,105.5,32200000.0
2008-02-07 13:40:00,105.5,105.5,105.47,105.475,37800000.0
2008-02-07 13:41:00,105.48,105.51,105.48,105.51,14500000.0
2008-02-07 13:42:00,105.52,105.53,105.49,105.495,61900000.0
2008-02-07 13:43:00,105.495,105.51,105.49,105.49,32400000.0
2008-02-07 13:44:00,105.49,105.5,105.475,105.49,31500000.0
2008-02-07 13:45:00,105.495,105.51,105.465,105.475,34500000.0
2008-02-07 13:46:00,105.48,105.48,105.455,105.47,24600000.0
2008-02-07 13:47:00,105.48,105.525,105.48,105.515,9200000.0
2008-02-07 13:48:00,105.515,105.535,105.445,105.45,47800000.0
2008-02-07 13:49:00,105.465,105.465,105.435,105.46,36500000.0
2008-02-07 13:50:00,105.47,105.51,105.47,105.51,10000000.0
2008-02-07 13:51:00,105.51,105.51,105.47,105.48,32400000.0
2008-02-07 13:52:00,105.48,105.51,105.475,105.475,28700000.0
2008-02-07 13:53:00,105.475,105.48,105.465,105.48,10000000.0
2008-02-07 13:54:00,105.475,105.545,105.475,105.54,51400000.0
2008-02-07 13:55:00,105.54,105.565,105.54,105.545,11500000.0
2008-02-07 13:56:00,105.545,105.555,105.53,105.535,35000000.0
2008-02-07 13:57:00,105.535,105.57,105.535,105.55,19700000.0
2008-02-07 13:58:00,105.555,105.555,105.51,105.525,30300000.0
2008-02-07 13:59:00,105.535,105.56,105.5,105.5,33200000.0
2008-02-07 14:00:00,105.535,105.58,105.53,105.55,54300000.0
2008-02-07 14:01:00,105.555,105.58,105.535,105.535,12600000.0
2008-02-07 14:02:00,105.54,105.555,105.505,105.55,16800000.0
2008-02-07 14:03:00,105.55,105.595,105.525,105.595,10200000.0
2008-02-07 14:04:00,105.595,105.605,105.57,105.575,15500000.0
2008-02-07 14:05:00,105.575,105.64,105.56,105.58,33700000.0
2008-02-07 14:06:00,105.58,105.65,105.58,105.615,24000000.0
2008-02-07 14:07:00,105.615,105.645,105.605,105.645,17000000.0
2008-02-07 14:08:00,105.64,105.64,105.59,105.62,36800000.0
2008-02-07 14:09:00,105.615,105.615,105.585,105.59,11600000.0
2008-02-07 14:10:00,105.59,105.6,105.555,105.565,16400000.0
2008-02-07 14:11:00,105.565,105.58,105.56,105.565,12800000.0
2008-02-07 14:12:00,105.56,105.605,105.54,105.6,23500000.0
2008-02-07 14:13:00,105.59,105.6,105.575,105.575,11100000.0
2008-02-07 14:14:00,105.575,105.6,105.575,105.585,19200000.0
2008-02-07 14:15:00,105.585,105.585,105.55,105.555,13400000.0
2008-02-07 14:16:00,105.555,105.575,105.535,105.55,21700000.0
2008-02-07 14:17:00,105.555,105.57,105.54,105.545,8400000.0
2008-02-07 14:18:00,105.545,105.565,105.54,105.555,23900000.0
2008-02-07 14:19:00,105.555,105.555,105.425,105.475,52700000.0
2008-02-07 14:20:00,105.475,105.515,105.46,105.46,37600000.0
2008-02-07 14:21:00,105.46,105.475,105.42,105.45,34800000.0
2008-02-07 14:22:00,105.45,105.455,105.385,105.43,41700000.0
2008-02-07 14:23:00,105.43,105.44,105.33,105.375,45400000.0
2008-02-07 14:24:00,105.375,105.435,105.375,105.42,27400000.0
2008-02-07 14:25:00,105.425,105.485,105.425,105.465,17300000.0
2008-02-07 14:26:00,105.46,105.5,105.455,105.49,12800000.0
2008-02-07 14:27:00,105.495,105.52,105.47,105.47,20000000.0
2008-02-07 14:28:00,105.475,105.485,105.445,105.47,27400000.0
2008-02-07 14:29:00,105.475,105.48,105.44,105.445,11700000.0
2008-02-07 14:30:00,105.455,105.465,105.435,105.445,8100000.0
2008-02-07 14:31:00,105.445,105.445,105.43,105.43,22000000.0
2008-02-07 14:32:00,105.43,105.435,105.375,105.375,25900000.0
2008-02-07 14:33:00,105.38,105.38,105.29,105.325,41900000.0
2008-02-07 14:34:00,105.325,105.375,105.29,105.295,34100000.0
2008-02-07 14:35:00,105.295,105.325,105.275,105.305,47900000.0
2008-02-07 14:36:00,105.305,105.36,105.305,105.355,20600000.0
2008-02-07 14:37:00,105.355,105.385,105.35,105.36,23200000.0
2008-02-07 14:38:00,105.36,105.385,105.36,105.365,15500000.0
2008-02-07 14:39:00,105.365,105.38,105.34,105.34,21100000.0
2008-02-07 14:40:00,105.335,105.35,105.32,105.33,28300000.0
2008-02-07 14:41:00,105.33,105.345,105.31,105.31,42900000.0
2008-02-07 14:42:00,105.31,105.315,105.25,105.315,54200000.0
2008-02-07 14:43:00,105.32,105.32,105.31,105.315,33000000.0
2008-02-07 14:44:00,105.315,105.315,105.28,105.3,39300000.0
2008-02-07 14:45:00,105.33,105.36,105.29,105.345,110800000.0
2008-02-07 14:46:00,105.345,105.385,105.33,105.36,50900000.0
2008-02-07 14:47:00,105.36,105.365,105.33,105.35,19200000.0
2008-02-07 14:48:00,105.35,105.35,105.28,105.31,26800000.0
2008-02-07 14:49:00,105.315,105.39,105.305,105.35,23700000.0
2008-02-07 14:50:00,105.355,105.385,105.275,105.28,26700000.0
2008-02-07 14:51:00,105.28,105.295,105.225,105.225,26600000.0
2008-02-07 14:52:00,105.225,105.265,105.19,105.21,44200000.0
2008-02-07 14:53:00,105.225,105.23,105.105,105.115,105600000.0
2008-02-07 14:54:00,105.115,105.13,105.02,105.02,100500000.0
2008-02-07 14:55:00,105.015,105.015,104.815,104.865,92200000.0
2008-02-07 14:56:00,104.86,104.895,104.815,104.825,83500000.0
2008-02-07 14:57:00,104.825,104.85,104.72,104.75,133100000.0
2008-02-07 14:58:00,104.75,104.82,104.73,104.8,114100000.0
2008-02-07 14:59:00,104.805,104.88,104.795,104.86,89600000.0
2008-02-07 15:00:00,104.86,104.995,104.85,104.96,73300000.0
2008-02-07 15:01:00,104.96,104.99,104.89,104.945,54600000.0
2008-02-07 15:02:00,104.945,105.03,104.91,104.95,58300000.0
2008-02-07 15:03:00,104.94,105.01,104.94,104.955,46900000.0
2008-02-07 15:04:00,104.955,105.02,104.955,104.99,54300000.0
2008-02-07 15:05:00,104.99,105.03,104.985,104.995,56800000.0
2008-02-07 15:06:00,105.0,105.03,104.99,105.02,39900000.0
2008-02-07 15:07:00,105.015,105.015,104.98,105.01,41400000.0
2008-02-07 15:08:00,105.01,105.015,104.98,105.0,33500000.0
2008-02-07 15:09:00,105.005,105.005,104.97,104.995,53700000.0
2008-02-07 15:10:00,104.995,105.02,104.985,104.995,25300000.0
2008-02-07 15:11:00,104.985,105.015,104.96,104.96,27100000.0
2008-02-07 15:12:00,104.96,104.975,104.915,104.96,63600000.0
2008-02-07 15:13:00,104.96,104.975,104.945,104.96,33600000.0
2008-02-07 15:14:00,104.96,104.96,104.9,104.92,46300000.0
2008-02-07 15:15:00,104.93,104.99,104.925,104.96,54400000.0
2008-02-07 15:16:00,104.96,105.005,104.885,105.0,51200000.0
2008-02-07 15:17:00,105.0,105.0,104.96,104.975,42300000.0
2008-02-07 15:18:00,104.975,104.98,104.93,104.935,39200000.0
2008-02-07 15:19:00,104.93,104.96,104.83,104.83,42300000.0
2008-02-07 15:20:00,104.83,104.85,104.79,104.84,79000000.0
2008-02-07 15:21:00,104.845,104.855,104.8,104.805,58300000.0
2008-02-07 15:22:00,104.81,104.81,104.745,104.75,64300000.0
2008-02-07 15:23:00,104.755,104.8,104.72,104.745,69100000.0
2008-02-07 15:24:00,104.745,104.79,104.725,104.78,50700000.0
2008-02-07 15:25:00,104.78,104.83,104.755,104.83,50000000.0
2008-02-07 15:26:00,104.83,104.845,104.79,104.795,65500000.0
2008-02-07 15:27:00,104.8,104.81,104.745,104.745,67700000.0
2008-02-07 15:28:00,104.745,104.775,104.73,104.775,83700000.0
2008-02-07 15:29:00,104.775,104.835,104.775,104.805,244900000.0
2008-02-07 15:30:00,104.805,104.86,104.72,104.86,406600000.0
2008-02-07 15:31:00,104.86,104.88,104.78,104.785,104600000.0
2008-02-07 15:32:00,104.785,104.83,104.72,104.81,69700000.0
2008-02-07 15:33:00,104.815,104.9,104.8,104.895,56400000.0
2008-02-07 15:34:00,104.895,105.005,104.875,105.0,55900000.0
2008-02-07 15:35:00,105.0,105.005,104.96,104.985,61700000.0
2008-02-07 15:36:00,104.985,105.0,104.95,104.96,61600000.0
2008-02-07 15:37:00,104.96,105.04,104.95,105.025,66000000.0
2008-02-07 15:38:00,105.025,105.095,105.01,105.015,73000000.0
2008-02-07 15:39:00,104.985,105.07,104.975,105.04,113900000.0
2008-02-07 15:40:00,105.04,105.04,104.895,104.915,92300000.0
2008-02-07 15:41:00,104.915,104.965,104.9,104.965,104300000.0
2008-02-07 15:42:00,104.965,104.98,104.85,104.9,62200000.0
2008-02-07 15:43:00,104.9,104.96,104.86,104.96,98700000.0
2008-02-07 15:44:00,104.965,105.02,104.95,104.96,109900000.0
2008-02-07 15:45:00,104.96,104.965,104.885,104.93,107700000.0
2008-02-07 15:46:00,104.93,105.0,104.93,104.995,97600000.0
2008-02-07 15:47:00,104.985,105.035,104.98,105.035,47300000.0
2008-02-07 15:48:00,105.04,105.04,104.99,105.02,61500000.0
2008-02-07 15:49:00,105.02,105.12,104.995,105.045,84100000.0
2008-02-07 15:50:00,105.05,105.05,104.99,105.0,61400000.0
2008-02-07 15:51:00,105.01,105.01,104.95,104.965,68000000.0
2008-02-07 15:52:00,104.975,105.0,104.945,104.95,106800000.0
2008-02-07 15:53:00,104.955,104.955,104.86,104.925,81600000.0
2008-02-07 15:54:00,104.935,105.085,104.905,105.06,84100000.0
2008-02-07 15:55:00,105.06,105.065,104.99,105.035,97500000.0
2008-02-07 15:56:00,105.035,105.095,104.99,104.99,96300000.0
2008-02-07 15:57:00,104.99,105.035,104.97,104.995,82200000.0
2008-02-07 15:58:00,105.005,105.035,104.98,104.995,139900000.0
2008-02-07 15:59:00,104.995,105.0,104.955,104.98,549600004.0
2008-02-07 16:00:00,104.98,105.045,104.96,105.045,56100000.0
2008-02-07 16:01:00,105.045,105.23,105.04,105.175,79700000.0
2008-02-07 16:02:00,105.165,105.235,105.135,105.165,85200000.0
2008-02-07 16:03:00,105.17,105.23,105.15,105.21,81700000.0
2008-02-07 16:04:00,105.21,105.285,105.18,105.285,74800000.0
2008-02-07 16:05:00,105.285,105.29,105.225,105.26,85500000.0
2008-02-07 16:06:00,105.25,105.34,105.25,105.295,55900000.0
2008-02-07 16:07:00,105.295,105.345,105.28,105.345,43500000.0
2008-02-07 16:08:00,105.345,105.345,105.28,105.29,79100000.0
2008-02-07 16:09:00,105.295,105.36,105.275,105.29,93500000.0
2008-02-07 16:10:00,105.285,105.345,105.28,105.34,67400000.0
2008-02-07 16:11:00,105.34,105.395,105.34,105.36,83600000.0
2008-02-07 16:12:00,105.36,105.39,105.34,105.375,46700000.0
2008-02-07 16:13:00,105.375,105.425,105.375,105.41,47200000.0
2008-02-07 16:14:00,105.41,105.41,105.36,105.375,51400000.0
2008-02-07 16:15:00,105.375,105.41,105.37,105.385,61200000.0
2008-02-07 16:16:00,105.385,105.46,105.38,105.425,48800000.0
2008-02-07 16:17:00,105.43,105.45,105.38,105.38,57800000.0
2008-02-07 16:18:00,105.375,105.375,105.32,105.33,75700000.0
2008-02-07 16:19:00,105.325,105.345,105.29,105.3,61900000.0
2008-02-07 16:20:00,105.3,105.32,105.27,105.31,72800000.0
2008-02-07 16:21:00,105.29,105.315,105.22,105.23,58600000.0
2008-02-07 16:22:00,105.23,105.25,105.21,105.24,76500000.0
2008-02-07 16:23:00,105.24,105.24,105.185,105.195,63100000.0
2008-02-07 16:24:00,105.195,105.205,105.18,105.195,34800000.0
2008-02-07 16:25:00,105.2,105.25,105.2,105.235,33800000.0
2008-02-07 16:26:00,105.235,105.24,105.205,105.22,47000000.0
2008-02-07 16:27:00,105.22,105.22,105.17,105.22,75800000.0
2008-02-07 16:28:00,105.22,105.22,105.16,105.18,66900000.0
2008-02-07 16:29:00,105.18,105.25,105.18,105.215,83000000.0
2008-02-07 16:30:00,105.21,105.285,105.21,105.26,68700000.0
2008-02-07 16:31:00,105.265,105.38,105.245,105.37,87100000.0
2008-02-07 16:32:00,105.37,105.4,105.305,105.335,73500000.0
2008-02-07 16:33:00,105.34,105.49,105.34,105.49,77400000.0
2008-02-07 16:34:00,105.465,105.47,105.425,105.435,74000000.0
2008-02-07 16:35:00,105.435,105.46,105.385,105.455,77400000.0
2008-02-07 16:36:00,105.46,105.51,105.45,105.5,79700000.0
2008-02-07 16:37:00,105.5,105.5,105.395,105.42,73500000.0
2008-02-07 16:38:00,105.42,105.425,105.385,105.415,72400000.0
2008-02-07 16:39:00,105.41,105.43,105.37,105.385,53800000.0
2008-02-07 16:40:00,105.38,105.38,105.29,105.35,90400000.0
2008-02-07 16:41:00,105.35,105.355,105.27,105.275,84700000.0
2008-02-07 16:42:00,105.275,105.295,105.27,105.27,49800000.0
2008-02-07 16:43:00,105.27,105.305,105.255,105.29,60400000.0
2008-02-07 16:44:00,105.29,105.35,105.27,105.35,81500000.0
2008-02-07 16:45:00,105.33,105.36,105.315,105.34,100100000.0
2008-02-07 16:46:00,105.34,105.34,105.26,105.27,114500000.0
2008-02-07 16:47:00,105.27,105.325,105.26,105.3,90300000.0
2008-02-07 16:48:00,105.3,105.31,105.22,105.245,112700000.0
2008-02-07 16:49:00,105.245,105.29,105.24,105.28,103200000.0
2008-02-07 16:50:00,105.29,105.31,105.25,105.28,105000000.0
2008-02-07 16:51:00,105.28,105.28,105.21,105.21,100800000.0
2008-02-07 16:52:00,105.2,105.24,105.17,105.17,109300000.0
2008-02-07 16:53:00,105.17,105.17,105.09,105.12,154700000.0
2008-02-07 16:54:00,105.12,105.2,105.12,105.19,89600000.0
2008-02-07 16:55:00,105.19,105.2,105.14,105.15,111100000.0
2008-02-07 16:56:00,105.15,105.24,105.15,105.235,95200000.0
2008-02-07 16:57:00,105.235,105.26,105.215,105.26,97000000.0
2008-02-07 16:58:00,105.26,105.26,105.22,105.22,72800000.0
2008-02-07 16:59:00,105.22,105.27,105.185,105.205,117100000.0
2008-02-07 17:00:00,105.205,105.26,105.175,105.255,172500000.0
2008-02-07 17:01:00,105.255,105.3,105.235,105.28,141700000.0
2008-02-07 17:02:00,105.27,105.34,105.27,105.33,100000000.0
2008-02-07 17:03:00,105.33,105.39,105.305,105.385,185500000.0
2008-02-07 17:04:00,105.385,105.52,105.385,105.52,181600000.0
2008-02-07 17:05:00,105.52,105.56,105.49,105.51,116900000.0
2008-02-07 17:06:00,105.51,105.51,105.46,105.5,137000000.0
2008-02-07 17:07:00,105.5,105.52,105.48,105.485,139600000.0
2008-02-07 17:08:00,105.485,105.49,105.42,105.46,117700000.0
2008-02-07 17:09:00,105.46,105.46,105.4,105.43,110300000.0
2008-02-07 17:10:00,105.43,105.44,105.39,105.4,117300000.0
2008-02-07 17:11:00,105.39,105.4,105.34,105.34,115900000.0
2008-02-07 17:12:00,105.34,105.36,105.295,105.31,102400000.0
2008-02-07 17:13:00,105.31,105.4,105.31,105.39,119800000.0
2008-02-07 17:14:00,105.39,105.44,105.36,105.42,127700000.0
2008-02-07 17:15:00,105.42,105.48,105.4,105.47,148200000.0
2008-02-07 17:16:00,105.48,105.56,105.48,105.52,103600000.0
2008-02-07 17:17:00,105.52,105.58,105.515,105.58,97000000.0
2008-02-07 17:18:00,105.58,105.59,105.48,105.51,106900000.0
2008-02-07 17:19:00,105.495,105.575,105.49,105.54,127900000.0
2008-02-07 17:20:00,105.54,105.595,105.54,105.54,139100000.0
2008-02-07 17:21:00,105.54,105.54,105.475,105.53,161600000.0
2008-02-07 17:22:00,105.53,105.55,105.5,105.52,120500000.0
2008-02-07 17:23:00,105.52,105.52,105.46,105.465,123900000.0
2008-02-07 17:24:00,105.465,105.48,105.45,105.45,104500000.0
2008-02-07 17:25:00,105.45,105.6,105.45,105.6,145000000.0
2008-02-07 17:26:00,105.6,105.68,105.59,105.59,141900000.0
2008-02-07 17:27:00,105.59,105.6,105.57,105.585,112900000.0
2008-02-07 17:28:00,105.585,105.61,105.55,105.58,106400000.0
2008-02-07 17:29:00,105.58,105.615,105.57,105.6,96500000.0
2008-02-07 17:30:00,105.6,105.62,105.575,105.6,164300000.0
2008-02-07 17:31:00,105.6,105.63,105.585,105.62,84600000.0
2008-02-07 17:32:00,105.62,105.64,105.58,105.64,87500000.0
2008-02-07 17:33:00,105.64,105.66,105.575,105.575,124600000.0
2008-02-07 17:34:00,105.575,105.605,105.565,105.605,175500000.0
2008-02-07 17:35:00,105.605,105.65,105.59,105.615,166800000.0
2008-02-07 17:36:00,105.615,105.64,105.565,105.58,109700000.0
2008-02-07 17:37:00,105.58,105.58,105.46,105.47,120500000.0
2008-02-07 17:38:00,105.47,105.49,105.45,105.49,109300000.0
2008-02-07 17:39:00,105.49,105.525,105.49,105.49,92400000.0
2008-02-07 17:40:00,105.49,105.49,105.41,105.44,89400000.0
2008-02-07 17:41:00,105.44,105.495,105.42,105.49,117500000.0
2008-02-07 17:42:00,105.49,105.525,105.485,105.485,52800000.0
2008-02-07 17:43:00,105.49,105.51,105.455,105.455,60500000.0
2008-02-07 17:44:00,105.455,105.46,105.42,105.425,74000000.0
2008-02-07 17:45:00,105.43,105.435,105.365,105.37,54200000.0
2008-02-07 17:46:00,105.365,105.415,105.365,105.415,39700000.0
2008-02-07 17:47:00,105.415,105.46,105.41,105.42,57700000.0
2008-02-07 17:48:00,105.42,105.45,105.4,105.435,51800000.0
2008-02-07 17:49:00,105.435,105.45,105.425,105.45,58800000.0
2008-02-07 17:50:00,105.45,105.48,105.43,105.475,51600000.0
2008-02-07 17:51:00,105.48,105.505,105.445,105.465,77500000.0
2008-02-07 17:52:00,105.465,105.53,105.465,105.525,61900000.0
2008-02-07 17:53:00,105.525,105.53,105.465,105.475,80400000.0
2008-02-07 17:54:00,105.47,105.51,105.465,105.485,46200000.0
2008-02-07 17:55:00,105.485,105.515,105.45,105.465,52500000.0
2008-02-07 17:56:00,105.465,105.465,105.39,105.39,57800000.0
2008-02-07 17:57:00,105.39,105.425,105.38,105.41,52700000.0
2008-02-07 17:58:00,105.415,105.475,105.415,105.47,69800000.0
2008-02-07 17:59:00,105.47,105.51,105.425,105.51,103700000.0
2008-02-07 18:00:00,105.52,105.58,105.485,105.57,82300000.0
2008-02-07 18:01:00,105.58,105.59,105.51,105.555,67100000.0
2008-02-07 18:02:00,105.555,105.6,105.555,105.58,35400000.0
2008-02-07 18:03:00,105.58,105.585,105.5,105.51,83000000.0
2008-02-07 18:04:00,105.51,105.515,105.45,105.505,77400000.0
2008-02-07 18:05:00,105.5,105.52,105.485,105.51,82100000.0
2008-02-07 18:06:00,105.51,105.55,105.51,105.515,78800000.0
2008-02-07 18:07:00,105.515,105.515,105.46,105.49,56300000.0
2008-02-07 18:08:00,105.49,105.5,105.43,105.44,60800000.0
2008-02-07 18:09:00,105.445,105.45,105.43,105.44,62400000.0
2008-02-07 18:10:00,105.44,105.49,105.44,105.455,63200000.0
2008-02-07 18:11:00,105.455,105.525,105.44,105.51,67000000.0
2008-02-07 18:12:00,105.51,105.515,105.425,105.425,71300000.0
2008-02-07 18:13:00,105.425,105.44,105.425,105.44,100300000.0
2008-02-07 18:14:00,105.445,105.555,105.44,105.55,61400000.0
2008-02-07 18:15:00,105.55,105.56,105.51,105.555,50900000.0
2008-02-07 18:16:00,105.555,105.585,105.52,105.535,47700000.0
2008-02-07 18:17:00,105.53,105.55,105.515,105.525,44200000.0
2008-02-07 18:18:00,105.52,105.525,105.505,105.51,29300000.0
2008-02-07 18:19:00,105.51,105.53,105.485,105.52,57800000.0
2008-02-07 18:20:00,105.52,105.55,105.515,105.55,67200000.0
2008-02-07 18:21:00,105.55,105.55,105.52,105.545,57100000.0
2008-02-07 18:22:00,105.545,105.64,105.535,105.64,44900000.0
2008-02-07 18:23:00,105.63,105.63,105.595,105.595,66700000.0
2008-02-07 18:24:00,105.595,105.63,105.545,105.575,80000000.0
2008-02-07 18:25:00,105.58,105.59,105.555,105.585,95100000.0
2008-02-07 18:26:00,105.59,105.605,105.545,105.555,46300000.0
2008-02-07 18:27:00,105.555,105.58,105.555,105.575,21000000.0
2008-02-07 18:28:00,105.575,105.6,105.53,105.54,36600000.0
2008-02-07 18:29:00,105.54,105.55,105.505,105.52,29700000.0
2008-02-07 18:30:00,105.52,105.545,105.505,105.54,31500000.0
2008-02-07 18:31:00,105.545,105.64,105.545,105.605,40200000.0
2008-02-07 18:32:00,105.6,105.655,105.595,105.62,38200000.0
2008-02-07 18:33:00,105.615,105.695,105.595,105.69,39100000.0
2008-02-07 18:34:00,105.705,105.74,105.67,105.69,60200000.0
2008-02-07 18:35:00,105.69,105.72,105.66,105.695,68800000.0
2008-02-07 18:36:00,105.695,105.695,105.61,105.615,58800000.0
2008-02-07 18:37:00,105.615,105.635,105.53,105.535,95100000.0
2008-02-07 18:38:00,105.535,105.595,105.535,105.58,63400000.0
2008-02-07 18:39:00,105.575,105.59,105.57,105.585,21200000.0
2008-02-07 18:40:00,105.585,105.665,105.585,105.62,42300000.0
2008-02-07 18:41:00,105.62,105.62,105.585,105.61,46300000.0
2008-02-07 18:42:00,105.61,105.685,105.605,105.675,37100000.0
2008-02-07 18:43:00,105.67,105.675,105.625,105.64,39600000.0
2008-02-07 18:44:00,105.64,105.655,105.625,105.635,31200000.0
2008-02-07 18:45:00,105.635,105.64,105.585,105.6,36300000.0
2008-02-07 18:46:00,105.6,105.6,105.575,105.59,37000000.0
2008-02-07 18:47:00,105.59,105.595,105.56,105.575,30600000.0
2008-02-07 18:48:00,105.57,105.6,105.565,105.59,32500000.0
2008-02-07 18:49:00,105.585,105.63,105.565,105.6,39200000.0
2008-02-07 18:50:00,105.6,105.62,105.58,105.6,44700000.0
2008-02-07 18:51:00,105.6,105.61,105.57,105.595,46900000.0
2008-02-07 18:52:00,105.605,105.605,105.56,105.57,27200000.0
2008-02-07 18:53:00,105.575,105.58,105.55,105.58,27700000.0
2008-02-07 18:54:00,105.58,105.585,105.555,105.56,19700000.0
2008-02-07 18:55:00,105.56,105.625,105.56,105.6,47300000.0
2008-02-07 18:56:00,105.605,105.62,105.595,105.605,35200000.0
2008-02-07 18:57:00,105.605,105.61,105.595,105.61,33100000.0
2008-02-07 18:58:00,105.61,105.63,105.58,105.63,81500000.0
2008-02-07 18:59:00,105.63,105.65,105.58,105.59,64200000.0
2008-02-07 19:00:00,105.59,105.605,105.56,105.59,78900000.0
2008-02-07 19:01:00,105.595,105.62,105.59,105.595,52300000.0
2008-02-07 19:02:00,105.605,105.655,105.6,105.635,59400000.0
2008-02-07 19:03:00,105.635,105.635,105.6,105.62,65600000.0
2008-02-07 19:04:00,105.62,105.725,105.62,105.715,56700000.0
2008-02-07 19:05:00,105.71,105.73,105.645,105.665,87800000.0
2008-02-07 19:06:00,105.665,105.665,105.635,105.645,53300000.0
2008-02-07 19:07:00,105.64,105.685,105.64,105.675,46900000.0
2008-02-07 19:08:00,105.68,105.705,105.645,105.685,55600000.0
2008-02-07 19:09:00,105.695,105.73,105.68,105.72,63400000.0
2008-02-07 19:10:00,105.72,105.73,105.665,105.7,93800000.0
2008-02-07 19:11:00,105.69,105.725,105.69,105.715,58000000.0
2008-02-07 19:12:00,105.715,105.75,105.71,105.72,79000000.0
2008-02-07 19:13:00,105.72,105.75,105.7,105.72,48300000.0
2008-02-07 19:14:00,105.72,105.785,105.72,105.75,51200000.0
2008-02-07 19:15:00,105.75,105.755,105.725,105.74,37500000.0
2008-02-07 19:16:00,105.74,105.77,105.74,105.745,51600000.0
2008-02-07 19:17:00,105.745,105.815,105.735,105.81,57300000.0
2008-02-07 19:18:00,105.81,105.815,105.76,105.775,73500000.0
2008-02-07 19:19:00,105.775,105.775,105.75,105.755,35400000.0
2008-02-07 19:20:00,105.75,105.755,105.72,105.74,40800000.0
2008-02-07 19:21:00,105.73,105.82,105.725,105.81,72700000.0
2008-02-07 19:22:00,105.81,105.82,105.78,105.805,80600000.0
2008-02-07 19:23:00,105.805,105.845,105.8,105.82,57600000.0
2008-02-07 19:24:00,105.82,105.83,105.775,105.805,54900000.0
2008-02-07 19:25:00,105.805,105.84,105.8,105.83,43200000.0
2008-02-07 19:26:00,105.83,105.85,105.82,105.85,47000000.0
2008-02-07 19:27:00,105.85,105.85,105.83,105.845,37800000.0
2008-02-07 19:28:00,105.845,105.885,105.845,105.885,37000000.0
2008-02-07 19:29:00,105.885,105.885,105.81,105.84,34100000.0
2008-02-07 19:30:00,105.85,105.91,105.84,105.895,38400000.0
2008-02-07 19:31:00,105.9,105.975,105.89,105.975,48200000.0
2008-02-07 19:32:00,105.97,106.025,105.965,106.025,66600000.0
2008-02-07 19:33:00,106.025,106.055,106.01,106.045,80700000.0
2008-02-07 19:34:00,106.045,106.105,106.03,106.095,102300000.0
2008-02-07 19:35:00,106.095,106.25,106.095,106.225,143400000.0
2008-02-07 19:36:00,106.225,106.35,106.225,106.315,74600000.0
2008-02-07 19:37:00,106.305,106.38,106.295,106.355,159400000.0
2008-02-07 19:38:00,106.355,106.44,106.3,106.36,99000000.0
2008-02-07 19:39:00,106.36,106.395,106.33,106.34,206500000.0
2008-02-07 19:40:00,106.34,106.37,106.34,106.36,175000000.0
2008-02-07 19:41:00,106.36,106.36,106.27,106.295,215200000.0
2008-02-07 19:42:00,106.295,106.32,106.26,106.27,156600000.0
2008-02-07 19:43:00,106.265,106.265,106.175,106.225,147800000.0
2008-02-07 19:44:00,106.235,106.3,106.22,106.295,102800000.0
2008-02-07 19:45:00,106.295,106.32,106.28,106.295,116100000.0
2008-02-07 19:46:00,106.295,106.32,106.29,106.29,82000000.0
2008-02-07 19:47:00,106.28,106.3,106.26,106.275,56300000.0
2008-02-07 19:48:00,106.275,106.32,106.265,106.315,37700000.0
2008-02-07 19:49:00,106.315,106.385,106.31,106.38,63100000.0
2008-02-07 19:50:00,106.38,106.41,106.37,106.385,54900000.0
2008-02-07 19:51:00,106.39,106.46,106.38,106.445,42700000.0
2008-02-07 19:52:00,106.45,106.57,106.45,106.54,75100000.0
2008-02-07 19:53:00,106.535,106.54,106.505,106.505,76100000.0
2008-02-07 19:54:00,106.505,106.525,106.47,106.485,47200000.0
2008-02-07 19:55:00,106.49,106.515,106.465,106.465,98600000.0
2008-02-07 19:56:00,106.47,106.485,106.45,106.45,38100000.0
2008-02-07 19:57:00,106.45,106.45,106.42,106.44,103400000.0
2008-02-07 19:58:00,106.445,106.445,106.385,106.4,121300000.0
2008-02-07 19:59:00,106.4,106.405,106.365,106.365,89000000.0
2008-02-07 20:00:00,106.365,106.38,106.295,106.32,94000000.0
2008-02-07 20:01:00,106.32,106.375,106.3,106.375,142700000.0
2008-02-07 20:02:00,106.375,106.46,106.375,106.41,113500000.0
2008-02-07 20:03:00,106.41,106.465,106.385,106.43,77900000.0
2008-02-07 20:04:00,106.435,106.52,106.43,106.51,167500000.0
2008-02-07 20:05:00,106.51,106.565,106.45,106.47,215000000.0
2008-02-07 20:06:00,106.47,106.49,106.43,106.47,161500000.0
2008-02-07 20:07:00,106.47,106.495,106.46,106.495,182000000.0
2008-02-07 20:08:00,106.49,106.51,106.465,106.49,109700000.0
2008-02-07 20:09:00,106.495,106.495,106.45,106.465,44600000.0
2008-02-07 20:10:00,106.465,106.47,106.435,106.44,187900000.0
2008-02-07 20:11:00,106.44,106.44,106.315,106.32,145200000.0
2008-02-07 20:12:00,106.32,106.375,106.315,106.34,108100000.0
2008-02-07 20:13:00,106.34,106.36,106.295,106.295,125500000.0
2008-02-07 20:14:00,106.295,106.31,106.215,106.22,144800000.0
2008-02-07 20:15:00,106.21,106.24,106.205,106.21,90900000.0
2008-02-07 20:16:00,106.21,106.21,106.165,106.165,120000000.0
2008-02-07 20:17:00,106.165,106.185,106.145,106.15,124500000.0
2008-02-07 20:18:00,106.15,106.205,106.15,106.2,102900000.0
2008-02-07 20:19:00,106.2,106.2,106.15,106.17,117300000.0
2008-02-07 20:20:00,106.17,106.21,106.165,106.19,92400000.0
2008-02-07 20:21:00,106.19,106.225,106.165,106.195,111400000.0
2008-02-07 20:22:00,106.195,106.28,106.195,106.27,97200000.0
2008-02-07 20:23:00,106.27,106.29,106.26,106.27,142600000.0
2008-02-07 20:24:00,106.27,106.3,106.24,106.265,146700000.0
2008-02-07 20:25:00,106.265,106.335,106.265,106.335,129200000.0
2008-02-07 20:26:00,106.335,106.41,106.315,106.41,116500000.0
2008-02-07 20:27:00,106.41,106.535,106.41,106.51,226700000.0
2008-02-07 20:28:00,106.51,106.585,106.5,106.53,134700000.0
2008-02-07 20:29:00,106.515,106.54,106.48,106.48,161400000.0
2008-02-07 20:30:00,106.48,106.54,106.48,106.525,141300000.0
2008-02-07 20:31:00,106.525,106.545,106.505,106.515,151100000.0
2008-02-07 20:32:00,106.515,106.515,106.46,106.46,87000000.0
2008-02-07 20:33:00,106.46,106.51,106.435,106.505,145200000.0
2008-02-07 20:34:00,106.505,106.56,106.49,106.52,141500000.0
2008-02-07 20:35:00,106.52,106.52,106.41,106.45,192100000.0
2008-02-07 20:36:00,106.45,106.48,106.44,106.46,159400000.0
2008-02-07 20:37:00,106.46,106.505,106.44,106.475,165700000.0
2008-02-07 20:38:00,106.475,106.495,106.45,106.495,76800000.0
2008-02-07 20:39:00,106.495,106.51,106.485,106.49,100800000.0
2008-02-07 20:40:00,106.49,106.52,106.485,106.515,82800000.0
2008-02-07 20:41:00,106.515,106.555,106.51,106.555,110500000.0
2008-02-07 20:42:00,106.555,106.61,106.555,106.595,119700000.0
2008-02-07 20:43:00,106.595,106.63,106.56,106.565,127600000.0
2008-02-07 20:44:00,106.565,106.595,106.56,106.56,103300000.0
2008-02-07 20:45:00,106.56,106.64,106.56,106.63,112100000.0
2008-02-07 20:46:00,106.63,106.72,106.605,106.69,211600000.0
2008-02-07 20:47:00,106.69,106.71,106.665,106.68,91800000.0
2008-02-07 20:48:00,106.68,106.7,106.65,106.68,134700000.0
2008-02-07 20:49:00,106.68,106.68,106.645,106.65,70700000.0
2008-02-07 20:50:00,106.65,106.67,106.63,106.65,125600000.0
2008-02-07 20:51:00,106.65,106.66,106.615,106.625,105800000.0
2008-02-07 20:52:00,106.625,106.635,106.62,106.635,90500000.0
2008-02-07 20:53:00,106.635,106.66,106.635,106.65,108800000.0
2008-02-07 20:54:00,106.65,106.665,106.635,106.65,66400000.0
2008-02-07 20:55:00,106.65,106.69,106.65,106.68,156800000.0
2008-02-07 20:56:00,106.68,106.71,106.66,106.71,115900000.0
2008-02-07 20:57:00,106.71,106.765,106.68,106.755,144900000.0
2008-02-07 20:58:00,106.755,106.78,106.725,106.775,164200000.0
2008-02-07 20:59:00,106.775,106.805,106.77,106.79,102800000.0
2008-02-07 21:00:00,106.79,106.82,106.76,106.81,240200000.0
2008-02-07 21:01:00,106.81,106.825,106.77,106.8,174600000.0
2008-02-07 21:02:00,106.8,106.84,106.77,106.83,158700000.0
2008-02-07 21:03:00,106.83,106.85,106.82,106.83,178300000.0
2008-02-07 21:04:00,106.83,106.84,106.795,106.795,73900000.0
2008-02-07 21:05:00,106.795,106.81,106.78,106.81,194300000.0
2008-02-07 21:06:00,106.81,106.87,106.8,106.87,139400000.0
2008-02-07 21:07:00,106.87,106.92,106.84,106.905,190700000.0
2008-02-07 21:08:00,106.905,106.95,106.84,106.93,259800000.0
2008-02-07 21:09:00,106.96,106.96,106.82,106.82,156400000.0
2008-02-07 21:10:00,106.82,106.83,106.725,106.75,196600000.0
2008-02-07 21:11:00,106.75,106.75,106.605,106.61,183100000.0
2008-02-07 21:12:00,106.61,106.62,106.58,106.58,177700000.0
2008-02-07 21:13:00,106.58,106.59,106.49,106.49,151900000.0
2008-02-07 21:14:00,106.49,106.54,106.415,106.44,141500000.0
2008-02-07 21:15:00,106.44,106.49,106.415,106.465,120800000.0
2008-02-07 21:16:00,106.465,106.47,106.42,106.45,195400000.0
2008-02-07 21:17:00,106.46,106.5,106.43,106.46,160900000.0
2008-02-07 21:18:00,106.46,106.52,106.46,106.51,206800000.0
2008-02-07 21:19:00,106.51,106.54,106.48,106.49,150400000.0
2008-02-07 21:20:00,106.49,106.49,106.35,106.4,162500000.0
2008-02-07 21:21:00,106.4,106.43,106.385,106.4,119800000.0
2008-02-07 21:22:00,106.4,106.41,106.37,106.39,148100000.0
2008-02-07 21:23:00,106.39,106.41,106.39,106.395,83500000.0
2008-02-07 21:24:00,106.395,106.46,106.39,106.4,144900000.0
2008-02-07 21:25:00,106.4,106.42,106.375,106.375,138400000.0
2008-02-07 21:26:00,106.365,106.41,106.32,106.4,162000000.0
2008-02-07 21:27:00,106.4,106.425,106.39,106.415,156800000.0
2008-02-07 21:28:00,106.425,106.44,106.38,106.4,127300000.0
2008-02-07 21:29:00,106.4,106.44,106.39,106.41,161400000.0
2008-02-07 21:30:00,106.41,106.42,106.355,106.38,186400000.0
2008-02-07 21:31:00,106.38,106.39,106.23,106.23,232100000.0
2008-02-07 21:32:00,106.23,106.24,106.2,106.215,125700000.0
2008-02-07 21:33:00,106.21,106.23,106.16,106.16,180800000.0
2008-02-07 21:34:00,106.16,106.21,106.16,106.17,180600000.0
2008-02-07 21:35:00,106.17,106.245,106.17,106.195,249700000.0
2008-02-07 21:36:00,106.195,106.25,106.16,106.25,175200000.0
2008-02-07 21:37:00,106.24,106.25,106.205,106.205,159700000.0
2008-02-07 21:38:00,106.205,106.25,106.145,106.145,204700000.0
2008-02-07 21:39:00,106.15,106.155,106.06,106.095,201900000.0
2008-02-07 21:40:00,106.095,106.15,106.055,106.11,138400000.0
2008-02-07 21:41:00,106.11,106.17,106.085,106.165,122000000.0
2008-02-07 21:42:00,106.165,106.2,106.135,106.175,154800000.0
2008-02-07 21:43:00,106.175,106.19,106.145,106.19,92400000.0
2008-02-07 21:44:00,106.195,106.24,106.17,106.23,202400000.0
2008-02-07 21:45:00,106.23,106.25,106.16,106.17,146700000.0
2008-02-07 21:46:00,106.17,106.22,106.15,106.185,206900000.0
2008-02-07 21:47:00,106.185,106.24,106.185,106.21,172800000.0
2008-02-07 21:48:00,106.21,106.24,106.21,106.235,155200000.0
2008-02-07 21:49:00,106.25,106.25,106.19,106.21,132300000.0
2008-02-07 21:50:00,106.21,106.21,106.165,106.165,106600000.0
2008-02-07 21:51:00,106.165,106.2,106.165,106.2,91300000.0
2008-02-07 21:52:00,106.205,106.23,106.175,106.185,82700000.0
2008-02-07 21:53:00,106.185,106.195,106.15,106.195,127100000.0
2008-02-07 21:54:00,106.19,106.19,106.17,106.17,53600000.0
2008-02-07 21:55:00,106.17,106.235,106.17,106.235,90000000.0
2008-02-07 21:56:00,106.235,106.28,106.215,106.25,175700000.0
2008-02-07 21:57:00,106.255,106.26,106.215,106.23,85100000.0
2008-02-07 21:58:00,106.23,106.25,106.225,106.225,70300000.0
2008-02-07 21:59:00,106.225,106.24,106.14,106.14,197000000.0
2008-02-07 22:00:00,106.14,106.19,106.13,106.17,199200000.0
2008-02-07 22:01:00,106.17,106.17,106.1,106.12,166400000.0
2008-02-07 22:02:00,106.12,106.12,106.025,106.07,143000000.0
2008-02-07 22:03:00,106.07,106.09,106.05,106.05,112600000.0
2008-02-07 22:04:00,106.05,106.075,106.04,106.075,106700000.0
2008-02-07 22:05:00,106.08,106.14,106.08,106.13,95500000.0
2008-02-07 22:06:00,106.13,106.15,106.11,106.14,144900000.0
2008-02-07 22:07:00,106.14,106.17,106.08,106.17,185800000.0
2008-02-07 22:08:00,106.17,106.19,106.15,106.15,141400000.0
2008-02-07 22:09:00,106.15,106.16,106.01,106.01,175400000.0
2008-02-07 22:10:00,106.01,106.09,105.965,106.09,144400000.0
2008-02-07 22:11:00,106.09,106.14,106.065,106.1,159700000.0
2008-02-07 22:12:00,106.1,106.19,106.1,106.165,197700000.0
2008-02-07 22:13:00,106.165,106.21,106.155,106.19,141100000.0
2008-02-07 22:14:00,106.19,106.2,106.18,106.18,102800000.0
2008-02-07 22:15:00,106.18,106.22,106.15,106.18,162800000.0
2008-02-07 22:16:00,106.18,106.22,106.165,106.21,144100000.0
2008-02-07 22:17:00,106.21,106.26,106.21,106.25,115300000.0
2008-02-07 22:18:00,106.25,106.27,106.21,106.21,216800000.0
2008-02-07 22:19:00,106.21,106.27,106.21,106.25,94700000.0
2008-02-07 22:20:00,106.25,106.27,106.24,106.25,150500000.0
2008-02-07 22:21:00,106.25,106.26,106.215,106.25,150300000.0
2008-02-07 22:22:00,106.25,106.26,106.24,106.26,123600000.0
2008-02-07 22:23:00,106.26,106.26,106.205,106.205,151200000.0
2008-02-07 22:24:00,106.205,106.24,106.195,106.24,122100000.0
2008-02-07 22:25:00,106.24,106.27,106.21,106.24,160500000.0
2008-02-07 22:26:00,106.24,106.29,106.24,106.29,134700000.0
2008-02-07 22:27:00,106.29,106.39,106.29,106.39,193300000.0
2008-02-07 22:28:00,106.39,106.42,106.365,106.38,131500000.0
2008-02-07 22:29:00,106.38,106.38,106.29,106.3,128800000.0
2008-02-07 22:30:00,106.3,106.36,106.3,106.35,114900000.0
2008-02-07 22:31:00,106.35,106.36,106.31,106.35,104300000.0
2008-02-07 22:32:00,106.35,106.41,106.35,106.38,145400000.0
2008-02-07 22:33:00,106.38,106.4,106.355,106.4,97900000.0
2008-02-07 22:34:00,106.4,106.42,106.39,106.41,113400000.0
2008-02-07 22:35:00,106.41,106.43,106.39,106.42,86000000.0
2008-02-07 22:36:00,106.42,106.42,106.38,106.39,109700000.0
2008-02-07 22:37:00,106.39,106.39,106.315,106.32,85700000.0
2008-02-07 22:38:00,106.325,106.38,106.32,106.36,110500000.0
2008-02-07 22:39:00,106.36,106.37,106.33,106.33,127200000.0
2008-02-07 22:40:00,106.33,106.34,106.32,106.32,93000000.0
2008-02-07 22:41:00,106.32,106.32,106.27,106.3,156800000.0
2008-02-07 22:42:00,106.3,106.3,106.3,106.3,59800000.0
2008-02-07 22:43:00,106.28,106.31,106.28,106.28,79800000.0
2008-02-07 22:44:00,106.28,106.29,106.17,106.2,146100000.0
2008-02-07 22:45:00,106.18,106.22,106.18,106.21,90400000.0
2008-02-07 22:46:00,106.21,106.22,106.185,106.21,109200000.0
2008-02-07 22:47:00,106.21,106.22,106.19,106.21,139200000.0
2008-02-07 22:48:00,106.21,106.22,106.2,106.22,96000000.0
2008-02-07 22:49:00,106.22,106.24,106.22,106.22,139200000.0
2008-02-07 22:50:00,106.22,106.22,106.21,106.22,92800000.0
2008-02-07 22:51:00,106.21,106.22,106.195,106.22,110000000.0
2008-02-07 22:52:00,106.22,106.25,106.155,106.19,132900000.0
2008-02-07 22:53:00,106.19,106.21,106.185,106.21,36600000.0
2008-02-07 22:54:00,106.215,106.235,106.215,106.235,28700000.0
2008-02-07 22:55:00,106.235,106.265,106.23,106.24,40600000.0
2008-02-07 22:56:00,106.24,106.29,106.235,106.255,58800000.0
2008-02-07 22:57:00,106.255,106.275,106.25,106.275,60400000.0
2008-02-07 22:58:00,106.275,106.32,106.275,106.315,44600000.0
2008-02-07 22:59:00,106.315,106.35,106.315,106.34,53700000.0
2008-02-07 23:00:00,106.34,106.36,106.32,106.33,159400000.0
2008-02-07 23:01:00,106.34,106.34,106.3,106.31,105600000.0
2008-02-07 23:02:00,106.31,106.32,106.3,106.32,54800000.0
2008-02-07 23:03:00,106.32,106.32,106.285,106.3,91700000.0
2008-02-07 23:04:00,106.3,106.31,106.265,106.31,133000000.0
2008-02-07 23:05:00,106.31,106.33,106.285,106.31,90400000.0
2008-02-07 23:06:00,106.31,106.33,106.31,106.32,49600000.0
2008-02-07 23:07:00,106.32,106.35,106.32,106.34,75300000.0
2008-02-07 23:08:00,106.34,106.36,106.34,106.36,42800000.0
2008-02-07 23:09:00,106.36,106.41,106.36,106.39,92600000.0
2008-02-07 23:10:00,106.39,106.41,106.39,106.4,72000000.0
2008-02-07 23:11:00,106.4,106.43,106.385,106.43,92500000.0
2008-02-07 23:12:00,106.435,106.46,106.435,106.44,47300000.0
2008-02-07 23:13:00,106.44,106.46,106.44,106.44,73600000.0
2008-02-07 23:14:00,106.44,106.52,106.44,106.49,134400000.0
2008-02-07 23:15:00,106.49,106.5,106.48,106.49,58900000.0
2008-02-07 23:16:00,106.49,106.5,106.46,106.46,69500000.0
2008-02-07 23:17:00,106.46,106.48,106.46,106.47,62600000.0
2008-02-07 23:18:00,106.47,106.49,106.465,106.465,64000000.0
2008-02-07 23:19:00,106.465,106.465,106.45,106.465,55500000.0
2008-02-07 23:20:00,106.465,106.49,106.465,106.49,61100000.0
2008-02-07 23:21:00,106.49,106.51,106.48,106.51,41600000.0
2008-02-07 23:22:00,106.51,106.51,106.48,106.49,62400000.0
2008-02-07 23:23:00,106.49,106.49,106.435,106.48,77400000.0
2008-02-07 23:24:00,106.48,106.48,106.465,106.48,30200000.0
2008-02-07 23:25:00,106.48,106.48,106.46,106.46,35500000.0
2008-02-07 23:26:00,106.46,106.49,106.455,106.47,38400000.0
2008-02-07 23:27:00,106.47,106.48,106.46,106.46,76800000.0
2008-02-07 23:28:00,106.46,106.47,106.445,106.47,14800000.0
2008-02-07 23:29:00,106.47,106.47,106.45,106.47,51200000.0
2008-02-07 23:30:00,106.47,106.47,106.455,106.455,25600000.0
2008-02-07 23:31:00,106.455,106.49,106.445,106.445,65400000.0
2008-02-07 23:32:00,106.455,106.48,106.455,106.48,13800000.0
2008-02-07 23:33:00,106.48,106.48,106.465,106.465,17600000.0
2008-02-07 23:34:00,106.465,106.48,106.44,106.46,69400000.0
2008-02-07 23:35:00,106.46,106.48,106.45,106.46,57600000.0
2008-02-07 23:36:00,106.46,106.48,106.46,106.48,62400000.0
2008-02-07 23:37:00,106.45,106.49,106.45,106.49,41900000.0
2008-02-07 23:38:00,106.49,106.49,106.47,106.48,40800000.0
2008-02-07 23:39:00,106.48,106.48,106.445,106.47,85600000.0
2008-02-07 23:40:00,106.47,106.48,106.47,106.48,45800000.0
2008-02-07 23:41:00,106.48,106.48,106.445,106.445,50400000.0
2008-02-07 23:42:00,106.47,106.47,106.45,106.45,25600000.0
2008-02-07 23:43:00,106.45,106.45,106.435,106.435,27800000.0
2008-02-07 23:44:00,106.435,106.45,106.435,106.45,8400000.0
2008-02-07 23:45:00,106.44,106.45,106.435,106.44,43600000.0
2008-02-07 23:46:00,106.43,106.45,106.42,106.43,61600000.0
2008-02-07 23:47:00,106.43,106.46,106.415,106.46,33300000.0
2008-02-07 23:48:00,106.46,106.48,106.425,106.48,55000000.0
2008-02-07 23:49:00,106.48,106.53,106.455,106.49,59300000.0
2008-02-07 23:50:00,106.49,106.5,106.44,106.49,89200000.0
2008-02-07 23:51:00,106.49,106.5,106.48,106.49,75600000.0
2008-02-07 23:52:00,106.49,106.52,106.485,106.52,62000000.0
2008-02-07 23:53:00,106.52,106.52,106.485,106.485,46200000.0
2008-02-07 23:54:00,106.485,106.485,106.485,106.485,20400000.0
2008-02-07 23:55:00,106.485,106.49,106.485,106.485,12000000.0
2008-02-07 23:56:00,106.485,106.54,106.485,106.5,76200000.0
2008-02-07 23:57:00,106.5,106.55,106.5,106.54,74600000.0
2008-02-07 23:58:00,106.54,106.55,106.54,106.55,68800000.0
2008-02-07 23:59:00,106.54,106.54,106.5,106.51,44200000.0
2008-02-08 00:00:00,106.52,106.52,106.52,106.52,21000000.0
2008-02-08 00:01:00,106.52,106.52,106.485,106.485,25500000.0
2008-02-08 00:02:00,106.485,106.51,106.485,106.485,28400000.0
2008-02-08 00:03:00,106.485,106.485,106.45,106.46,77400000.0
2008-02-08 00:04:00,106.46,106.46,106.45,106.45,26700000.0
2008-02-08 00:05:00,106.435,106.46,106.41,106.41,53600000.0
2008-02-08 00:06:00,106.41,106.44,106.41,106.43,70700000.0
2008-02-08 00:07:00,106.415,106.42,106.395,106.42,113600000.0
2008-02-08 00:08:00,106.42,106.42,106.4,106.41,62400000.0
2008-02-08 00:09:00,106.375,106.41,106.375,106.4,76000000.0
2008-02-08 00:10:00,106.35,106.35,106.33,106.33,20800000.0
2008-02-08 00:11:00,106.41,106.42,106.41,106.42,20800000.0
2008-02-08 00:12:00,106.42,106.43,106.41,106.41,61100000.0
2008-02-08 00:13:00,106.41,106.42,106.41,106.41,20800000.0
2008-02-08 00:14:00,106.41,106.42,106.41,106.41,57000000.0
2008-02-08 00:15:00,106.42,106.42,106.41,106.42,64400000.0
2008-02-08 00:16:00,106.42,106.44,106.41,106.44,93700000.0
2008-02-08 00:17:00,106.435,106.44,106.41,106.42,83000000.0
2008-02-08 00:18:00,106.42,106.43,106.42,106.43,66800000.0
2008-02-08 00:19:00,106.42,106.42,106.41,106.41,59700000.0
2008-02-08 00:20:00,106.41,106.41,106.35,106.39,93800000.0
2008-02-08 00:21:00,106.39,106.42,106.37,106.37,72600000.0
2008-02-08 00:22:00,106.37,106.37,106.36,106.37,21400000.0
2008-02-08 00:24:00,106.38,106.395,106.38,106.38,30900000.0
2008-02-08 00:25:00,106.365,106.365,106.35,106.35,24500000.0
2008-02-08 00:26:00,106.36,106.37,106.35,106.36,34500000.0
2008-02-08 00:27:00,106.36,106.36,106.29,106.32,55700000.0
2008-02-08 00:28:00,106.315,106.35,106.29,106.32,68100000.0
2008-02-08 00:29:00,106.32,106.32,106.23,106.27,55900000.0
2008-02-08 00:30:00,106.27,106.32,106.27,106.32,45800000.0
2008-02-08 00:31:00,106.45,106.47,106.44,106.46,59000000.0
2008-02-08 00:32:00,106.315,106.335,106.28,106.31,59000000.0
2008-02-08 00:33:00,106.31,106.32,106.29,106.29,84300000.0
2008-02-08 00:34:00,106.29,106.3,106.29,106.295,19000000.0
2008-02-08 00:35:00,106.295,106.33,106.295,106.33,15700000.0
2008-02-08 00:36:00,106.34,106.34,106.29,106.31,31400000.0
2008-02-08 00:37:00,106.31,106.31,106.31,106.31,17600000.0
2008-02-08 00:38:00,106.305,106.305,106.29,106.29,21700000.0
2008-02-08 00:39:00,106.295,106.32,106.295,106.31,18700000.0
2008-02-08 00:40:00,106.31,106.34,106.31,106.34,29400000.0
2008-02-08 00:41:00,106.34,106.34,106.34,106.34,12100000.0
2008-02-08 00:42:00,106.335,106.34,106.335,106.34,32400000.0
2008-02-08 00:43:00,106.34,106.34,106.325,106.325,38500000.0
2008-02-08 00:44:00,106.325,106.325,106.32,106.32,8700000.0
2008-02-08 00:45:00,106.32,106.32,106.315,106.32,22400000.0
2008-02-08 00:46:00,106.325,106.33,106.315,106.32,37700000.0
2008-02-08 00:47:00,106.32,106.32,106.3,106.3,89300000.0
2008-02-08 00:48:00,106.3,106.34,106.29,106.34,62400000.0
2008-02-08 00:49:00,106.34,106.355,106.34,106.34,81900000.0
2008-02-08 00:50:00,106.34,106.345,106.31,106.31,49400000.0
2008-02-08 00:51:00,106.31,106.32,106.29,106.29,51000000.0
2008-02-08 00:52:00,106.3,106.32,106.3,106.32,51300000.0
2008-02-08 00:53:00,106.31,106.32,106.31,106.31,26400000.0
2008-02-08 00:54:00,106.31,106.32,106.305,106.32,15400000.0
2008-02-08 00:55:00,106.32,106.33,106.32,106.32,17800000.0
2008-02-08 00:56:00,106.32,106.32,106.315,106.32,20800000.0
2008-02-08 00:57:00,106.32,106.32,106.315,106.315,3500000.0
2008-02-08 00:58:00,106.32,106.33,106.315,106.33,57700000.0
2008-02-08 00:59:00,106.33,106.35,106.325,106.34,50000000.0
2008-02-08 01:00:00,106.35,106.38,106.345,106.38,34500000.0
2008-02-08 01:01:00,106.38,106.38,106.35,106.35,30300000.0
2008-02-08 01:02:00,106.335,106.44,106.335,106.41,127300000.0
2008-02-08 01:03:00,106.41,106.46,106.38,106.38,155400000.0
2008-02-08 01:04:00,106.38,106.4,106.38,106.39,43800000.0
2008-02-08 01:05:00,106.39,106.39,106.36,106.36,76700000.0
2008-02-08 01:06:00,106.36,106.36,106.35,106.35,55800000.0
2008-02-08 01:07:00,106.325,106.35,106.325,106.34,65900000.0
2008-02-08 01:08:00,106.34,106.35,106.33,106.33,36200000.0
2008-02-08 01:09:00,106.33,106.34,106.32,106.32,79600000.0
2008-02-08 01:10:00,106.32,106.34,106.305,106.32,146100000.0
2008-02-08 01:11:00,106.32,106.33,106.31,106.33,74300000.0
2008-02-08 01:12:00,106.33,106.35,106.33,106.35,65600000.0
2008-02-08 01:13:00,106.35,106.38,106.35,106.38,87500000.0
2008-02-08 01:14:00,106.365,106.38,106.36,106.37,47500000.0
2008-02-08 01:15:00,106.37,106.37,106.355,106.37,30000000.0
2008-02-08 01:16:00,106.37,106.37,106.37,106.37,9600000.0
2008-02-08 01:17:00,106.36,106.41,106.355,106.395,99600000.0
2008-02-08 01:18:00,106.395,106.41,106.35,106.35,66600000.0
2008-02-08 01:19:00,106.35,106.38,106.35,106.35,119600000.0
2008-02-08 01:20:00,106.35,106.35,106.325,106.34,32500000.0
2008-02-08 01:21:00,106.35,106.35,106.33,106.35,18200000.0
2008-02-08 01:22:00,106.35,106.36,106.345,106.36,7900000.0
2008-02-08 01:23:00,106.3,106.3,106.26,106.28,36200000.0
2008-02-08 01:24:00,106.365,106.39,106.365,106.39,36200000.0
2008-02-08 01:25:00,106.39,106.4,106.38,106.4,70900000.0
2008-02-08 01:26:00,106.4,106.43,106.4,106.42,36300000.0
2008-02-08 01:27:00,106.42,106.43,106.39,106.43,35900000.0
2008-02-08 01:28:00,106.425,106.46,106.42,106.46,89500000.0
2008-02-08 01:29:00,106.46,106.48,106.45,106.47,61500000.0
2008-02-08 01:30:00,106.47,106.47,106.445,106.445,31400000.0
2008-02-08 01:31:00,106.445,106.47,106.44,106.46,58900000.0
2008-02-08 01:32:00,106.46,106.47,106.45,106.47,43200000.0
2008-02-08 01:33:00,106.47,106.48,106.46,106.47,70200000.0
2008-02-08 01:34:00,106.46,106.46,106.44,106.46,52800000.0
2008-02-08 01:35:00,106.46,106.47,106.445,106.45,28000000.0
2008-02-08 01:36:00,106.45,106.46,106.42,106.43,92800000.0
2008-02-08 01:37:00,106.43,106.43,106.41,106.42,79500000.0
2008-02-08 01:38:00,106.42,106.44,106.42,106.43,60800000.0
2008-02-08 01:39:00,106.43,106.44,106.43,106.44,41000000.0
2008-02-08 01:40:00,106.44,106.44,106.415,106.425,6000000.0
2008-02-08 01:41:00,106.405,106.43,106.34,106.37,166800000.0
2008-02-08 01:42:00,106.37,106.37,106.37,106.37,8000000.0
2008-02-08 01:43:00,106.36,106.38,106.36,106.37,32800000.0
2008-02-08 01:44:00,106.39,106.39,106.37,106.39,35800000.0
2008-02-08 01:45:00,106.39,106.39,106.35,106.35,64200000.0
2008-02-08 01:46:00,106.35,106.36,106.34,106.35,87200000.0
2008-02-08 01:47:00,106.35,106.35,106.32,106.34,71000000.0
2008-02-08 01:48:00,106.315,106.34,106.315,106.34,44800000.0
2008-02-08 01:49:00,106.34,106.35,106.33,106.34,81600000.0
2008-02-08 01:50:00,106.34,106.38,106.34,106.36,59900000.0
2008-02-08 01:51:00,106.36,106.36,106.33,106.35,142400000.0
2008-02-08 01:52:00,106.35,106.36,106.305,106.305,139700000.0
2008-02-08 01:53:00,106.305,106.305,106.285,106.285,83200000.0
2008-02-08 01:54:00,106.285,106.3,106.28,106.28,143300000.0
2008-02-08 01:55:00,106.28,106.29,106.28,106.28,61200000.0
2008-02-08 01:56:00,106.28,106.295,106.28,106.28,153600000.0
2008-02-08 01:57:00,106.28,106.29,106.28,106.28,65000000.0
2008-02-08 01:58:00,106.29,106.3,106.28,106.29,110600000.0
2008-02-08 01:59:00,106.28,106.28,106.265,106.265,110600000.0
2008-02-08 02:00:00,106.27,106.27,106.26,106.26,51000000.0
2008-02-08 02:01:00,106.26,106.27,106.23,106.24,119200000.0
2008-02-08 02:02:00,106.24,106.24,106.23,106.23,83500000.0
2008-02-08 02:03:00,106.22,106.25,106.19,106.24,152300000.0
2008-02-08 02:04:00,106.24,106.29,106.24,106.29,71400000.0
2008-02-08 02:05:00,106.29,106.29,106.25,106.26,83900000.0
2008-02-08 02:06:00,106.26,106.26,106.25,106.25,48700000.0
2008-02-08 02:07:00,106.25,106.25,106.24,106.25,98900000.0
2008-02-08 02:08:00,106.245,106.27,106.24,106.25,65500000.0
2008-02-08 02:09:00,106.25,106.27,106.25,106.27,47300000.0
2008-02-08 02:10:00,106.27,106.29,106.27,106.29,44400000.0
2008-02-08 02:11:00,106.29,106.315,106.29,106.31,81900000.0
2008-02-08 02:12:00,106.31,106.35,106.31,106.35,66400000.0
2008-02-08 02:13:00,106.36,106.37,106.35,106.35,76100000.0
2008-02-08 02:14:00,106.35,106.35,106.35,106.35,14400000.0
2008-02-08 02:15:00,106.35,106.35,106.32,106.32,43300000.0
2008-02-08 02:16:00,106.32,106.34,106.32,106.33,37700000.0
2008-02-08 02:17:00,106.33,106.35,106.325,106.35,51900000.0
2008-02-08 02:18:00,106.35,106.37,106.33,106.36,74200000.0
2008-02-08 02:19:00,106.36,106.38,106.36,106.37,58400000.0
2008-02-08 02:20:00,106.37,106.37,106.35,106.35,49500000.0
2008-02-08 02:21:00,106.35,106.35,106.29,106.31,101900000.0
2008-02-08 02:22:00,106.31,106.31,106.29,106.3,74500000.0
2008-02-08 02:23:00,106.3,106.3,106.25,106.27,82000000.0
2008-02-08 02:24:00,106.27,106.32,106.26,106.29,64900000.0
2008-02-08 02:25:00,106.29,106.29,106.27,106.29,38300000.0
2008-02-08 02:26:00,106.285,106.285,106.24,106.24,58800000.0
2008-02-08 02:27:00,106.24,106.25,106.19,106.205,174700000.0
2008-02-08 02:28:00,106.185,106.185,106.13,106.16,236200000.0
2008-02-08 02:29:00,106.16,106.255,106.125,106.255,225600000.0
2008-02-08 02:30:00,106.255,106.265,106.21,106.21,56500000.0
2008-02-08 02:31:00,106.21,106.275,106.21,106.275,51100000.0
2008-02-08 02:32:00,106.275,106.29,106.265,106.28,85600000.0
2008-02-08 02:33:00,106.28,106.285,106.22,106.23,127800000.0
2008-02-08 02:34:00,106.225,106.24,106.22,106.23,91700000.0
2008-02-08 02:35:00,106.235,106.235,106.18,106.19,223900000.0
2008-02-08 02:36:00,106.19,106.21,106.18,106.21,174300000.0
2008-02-08 02:37:00,106.21,106.225,106.18,106.21,165600000.0
2008-02-08 02:38:00,106.21,106.245,106.21,106.21,46800000.0
2008-02-08 02:39:00,106.21,106.21,106.21,106.21,19800000.0
2008-02-08 02:40:00,106.21,106.22,106.21,106.21,67300000.0
2008-02-08 02:41:00,106.21,106.22,106.2,106.22,105300000.0
2008-02-08 02:42:00,106.215,106.22,106.2,106.205,99100000.0
2008-02-08 02:43:00,106.21,106.235,106.21,106.23,115400000.0
2008-02-08 02:44:00,106.23,106.23,106.21,106.21,116400000.0
2008-02-08 02:45:00,106.21,106.225,106.17,106.21,368000000.0
2008-02-08 02:46:00,106.21,106.22,106.19,106.19,108300000.0
2008-02-08 02:47:00,106.19,106.2,106.17,106.18,43600000.0
2008-02-08 02:48:00,106.18,106.2,106.16,106.16,52500000.0
2008-02-08 02:49:00,106.16,106.19,106.13,106.145,198100000.0
2008-02-08 02:50:00,106.145,106.21,106.145,106.16,108100000.0
2008-02-08 02:51:00,106.16,106.19,106.13,106.13,108100000.0
2008-02-08 02:52:00,106.13,106.17,106.115,106.17,136100000.0
2008-02-08 02:53:00,106.17,106.18,106.13,106.14,88600000.0
2008-02-08 02:54:00,106.14,106.22,106.1,106.13,193500000.0
2008-02-08 02:55:00,106.18,106.28,106.135,106.255,350700000.0
2008-02-08 02:56:00,106.25,106.28,106.22,106.27,142800000.0
2008-02-08 02:57:00,106.27,106.31,106.255,106.28,124500000.0
2008-02-08 02:58:00,106.275,106.28,106.26,106.26,85300000.0
2008-02-08 02:59:00,106.26,106.27,106.23,106.23,100700000.0
2008-02-08 03:00:00,106.23,106.24,106.23,106.23,60400000.0
2008-02-08 03:01:00,106.23,106.27,106.23,106.27,38100000.0
2008-02-08 03:02:00,106.27,106.28,106.26,106.28,65400000.0
2008-02-08 03:03:00,106.28,106.3,106.28,106.29,97500000.0
2008-02-08 03:04:00,106.285,106.29,106.28,106.29,10400000.0
2008-02-08 03:05:00,106.28,106.3,106.28,106.29,46300000.0
2008-02-08 03:06:00,106.295,106.3,106.29,106.29,30200000.0
2008-02-08 03:07:00,106.29,106.295,106.28,106.29,50400000.0
2008-02-08 03:08:00,106.29,106.32,106.29,106.31,57900000.0
2008-02-08 03:09:00,106.31,106.32,106.31,106.31,57000000.0
2008-02-08 03:10:00,106.31,106.34,106.31,106.34,56300000.0
2008-02-08 03:11:00,106.33,106.37,106.32,106.36,57200000.0
2008-02-08 03:12:00,106.36,106.39,106.355,106.39,99200000.0
2008-02-08 03:13:00,106.39,106.41,106.39,106.4,91700000.0
2008-02-08 03:14:00,106.4,106.4,106.38,106.4,19100000.0
2008-02-08 03:15:00,106.4,106.4,106.35,106.35,119100000.0
2008-02-08 03:16:00,106.355,106.39,106.35,106.38,55000000.0
2008-02-08 03:17:00,106.38,106.39,106.345,106.345,212700000.0
2008-02-08 03:18:00,106.345,106.345,106.29,106.29,54200000.0
2008-02-08 03:19:00,106.29,106.3,106.28,106.28,37200000.0
2008-02-08 03:20:00,106.28,106.32,106.28,106.32,66100000.0
2008-02-08 03:21:00,106.32,106.32,106.3,106.31,47600000.0
2008-02-08 03:22:00,106.31,106.31,106.26,106.26,65000000.0
2008-02-08 03:23:00,106.255,106.26,106.25,106.26,39600000.0
2008-02-08 03:24:00,106.265,106.28,106.265,106.28,27000000.0
2008-02-08 03:25:00,106.28,106.31,106.28,106.305,90000000.0
2008-02-08 03:26:00,106.305,106.31,106.3,106.3,40500000.0
2008-02-08 03:27:00,106.3,106.34,106.29,106.34,33400000.0
2008-02-08 03:28:00,106.34,106.35,106.34,106.34,42200000.0
2008-02-08 03:29:00,106.34,106.345,106.335,106.34,86400000.0
2008-02-08 03:30:00,106.345,106.39,106.345,106.38,119500000.0
2008-02-08 03:31:00,106.38,106.38,106.37,106.38,83900000.0
2008-02-08 03:32:00,106.38,106.38,106.35,106.35,119300000.0
2008-02-08 03:33:00,106.35,106.37,106.35,106.36,106800000.0
2008-02-08 03:34:00,106.36,106.36,106.35,106.36,26500000.0
2008-02-08 03:35:00,106.36,106.36,106.35,106.35,16000000.0
2008-02-08 03:36:00,106.35,106.37,106.35,106.35,79000000.0
2008-02-08 03:37:00,106.345,106.395,106.34,106.385,70800000.0
2008-02-08 03:38:00,106.385,106.445,106.355,106.44,63600000.0
2008-02-08 03:39:00,106.44,106.465,106.375,106.46,62100000.0
2008-02-08 03:40:00,106.455,106.5,106.455,106.49,72700000.0
2008-02-08 03:41:00,106.485,106.505,106.48,106.49,35600000.0
2008-02-08 03:42:00,106.49,106.49,106.47,106.485,34200000.0
2008-02-08 03:43:00,106.485,106.485,106.425,106.435,38100000.0
2008-02-08 03:44:00,106.43,106.435,106.425,106.435,7900000.0
2008-02-08 03:45:00,106.425,106.435,106.425,106.435,38400000.0
2008-02-08 03:46:00,106.435,106.445,106.435,106.435,23100000.0
2008-02-08 03:47:00,106.435,106.455,106.435,106.455,4500000.0
2008-02-08 03:48:00,106.455,106.455,106.44,106.44,12000000.0
2008-02-08 03:49:00,106.44,106.44,106.39,106.39,62800000.0
2008-02-08 03:50:00,106.39,106.455,106.39,106.45,73300000.0
2008-02-08 03:51:00,106.445,106.445,106.405,106.415,31000000.0
2008-02-08 03:52:00,106.41,106.445,106.405,106.415,73800000.0
2008-02-08 03:53:00,106.415,106.415,106.35,106.375,78200000.0
2008-02-08 03:54:00,106.375,106.395,106.36,106.37,52900000.0
2008-02-08 03:55:00,106.37,106.38,106.34,106.34,73200000.0
2008-02-08 03:56:00,106.34,106.385,106.34,106.38,40600000.0
2008-02-08 03:57:00,106.39,106.39,106.36,106.37,51900000.0
2008-02-08 03:58:00,106.365,106.39,106.365,106.38,79000000.0
2008-02-08 03:59:00,106.38,106.39,106.35,106.365,85000000.0
2008-02-08 04:00:00,106.365,106.37,106.35,106.37,73000000.0
2008-02-08 04:01:00,106.37,106.385,106.36,106.36,81500000.0
2008-02-08 04:02:00,106.36,106.36,106.36,106.36,22800000.0
2008-02-08 04:03:00,106.36,106.36,106.34,106.35,49600000.0
2008-02-08 04:04:00,106.35,106.37,106.33,106.36,121600000.0
2008-02-08 04:05:00,106.36,106.37,106.35,106.36,81300000.0
2008-02-08 04:06:00,106.36,106.36,106.35,106.36,73300000.0
2008-02-08 04:07:00,106.36,106.37,106.36,106.37,23000000.0
2008-02-08 04:08:00,106.37,106.37,106.36,106.37,55100000.0
2008-02-08 04:09:00,106.34,106.34,106.34,106.34,14000000.0
2008-02-08 04:10:00,106.37,106.37,106.37,106.37,14000000.0
2008-02-08 04:11:00,106.38,106.38,106.38,106.38,5800000.0
2008-02-08 04:12:00,106.38,106.4,106.38,106.4,121500000.0
2008-02-08 04:13:00,106.4,106.4,106.39,106.39,13500000.0
2008-02-08 04:14:00,106.39,106.39,106.38,106.38,30600000.0
2008-02-08 04:15:00,106.38,106.38,106.37,106.37,43900000.0
2008-02-08 04:16:00,106.37,106.38,106.37,106.38,23200000.0
2008-02-08 04:17:00,106.38,106.38,106.37,106.37,4600000.0
2008-02-08 04:18:00,106.37,106.37,106.34,106.35,124700000.0
2008-02-08 04:19:00,106.35,106.35,106.35,106.35,8200000.0
2008-02-08 04:20:00,106.35,106.35,106.34,106.34,55500000.0
2008-02-08 04:21:00,106.34,106.34,106.33,106.33,26800000.0
2008-02-08 04:22:00,106.33,106.34,106.33,106.33,80200000.0
2008-02-08 04:23:00,106.33,106.34,106.33,106.33,41500000.0
2008-02-08 04:24:00,106.33,106.34,106.32,106.32,50300000.0
2008-02-08 04:25:00,106.32,106.33,106.29,106.29,167200000.0
2008-02-08 04:26:00,106.29,106.29,106.27,106.28,39500000.0
2008-02-08 04:27:00,106.28,106.29,106.28,106.29,30500000.0
2008-02-08 04:28:00,106.29,106.31,106.29,106.3,40500000.0
2008-02-08 04:29:00,106.3,106.3,106.28,106.29,51000000.0
2008-02-08 04:30:00,106.29,106.3,106.29,106.29,53000000.0
2008-02-08 04:31:00,106.29,106.31,106.29,106.3,129100000.0
2008-02-08 04:32:00,106.3,106.3,106.3,106.3,15500000.0
2008-02-08 04:33:00,106.3,106.3,106.29,106.29,15500000.0
2008-02-08 04:34:00,106.29,106.3,106.29,106.3,56400000.0
2008-02-08 04:35:00,106.3,106.3,106.29,106.3,11000000.0
2008-02-08 04:36:00,106.3,106.3,106.29,106.29,7600000.0
2008-02-08 04:37:00,106.29,106.32,106.29,106.31,135000000.0
2008-02-08 04:38:00,106.31,106.33,106.31,106.33,141400000.0
2008-02-08 04:39:00,106.33,106.34,106.31,106.32,24600000.0
2008-02-08 04:40:00,106.32,106.32,106.3,106.3,70100000.0
2008-02-08 04:41:00,106.3,106.31,106.29,106.29,57100000.0
2008-02-08 04:42:00,106.3,106.3,106.27,106.27,116700000.0
2008-02-08 04:43:00,106.27,106.37,106.27,106.37,266100000.0
2008-02-08 04:44:00,106.37,106.38,106.32,106.32,20400000.0
2008-02-08 04:45:00,106.32,106.37,106.32,106.32,19800000.0
2008-02-08 04:46:00,106.32,106.37,106.32,106.37,37800000.0
2008-02-08 04:47:00,106.37,106.38,106.35,106.36,25500000.0
2008-02-08 04:48:00,106.36,106.38,106.32,106.32,64000000.0
2008-02-08 04:49:00,106.32,106.32,106.32,106.32,77600000.0
2008-02-08 04:50:00,106.32,106.33,106.32,106.33,7000000.0
2008-02-08 04:51:00,106.34,106.36,106.34,106.36,8700000.0
2008-02-08 04:52:00,106.36,106.36,106.36,106.36,8500000.0
2008-02-08 04:53:00,106.35,106.35,106.35,106.35,14100000.0
2008-02-08 04:54:00,106.34,106.36,106.34,106.36,3100000.0
2008-02-08 04:55:00,106.36,106.36,106.34,106.35,20900000.0
2008-02-08 04:56:00,106.35,106.38,106.35,106.35,30500000.0
2008-02-08 04:57:00,106.32,106.32,106.32,106.32,8500000.0
2008-02-08 04:58:00,106.36,106.36,106.36,106.36,8500000.0
2008-02-08 04:59:00,106.36,106.36,106.36,106.36,2500000.0
2008-02-08 05:00:00,106.36,106.36,106.35,106.35,15800000.0
2008-02-08 05:01:00,106.35,106.36,106.35,106.36,10500000.0
2008-02-08 05:02:00,106.36,106.36,106.36,106.36,21500000.0
2008-02-08 05:03:00,106.36,106.38,106.36,106.38,132700000.0
2008-02-08 05:04:00,106.38,106.38,106.37,106.37,155100000.0
2008-02-08 05:05:00,106.37,106.37,106.37,106.37,32400000.0
2008-02-08 05:06:00,106.37,106.37,106.33,106.34,67000000.0
2008-02-08 05:07:00,106.34,106.35,106.33,106.34,49000000.0
2008-02-08 05:08:00,106.35,106.35,106.34,106.34,7000000.0
2008-02-08 05:09:00,106.34,106.35,106.34,106.35,2500000.0
2008-02-08 05:10:00,106.35,106.35,106.35,106.35,3000000.0
2008-02-08 05:11:00,106.35,106.35,106.35,106.35,7000000.0
2008-02-08 05:12:00,106.35,106.36,106.35,106.36,6500000.0
2008-02-08 05:13:00,106.37,106.39,106.35,106.36,69000000.0
2008-02-08 05:14:00,106.36,106.38,106.36,106.37,60200000.0
2008-02-08 05:15:00,106.37,106.39,106.36,106.37,72000000.0
2008-02-08 05:16:00,106.36,106.37,106.36,106.37,29000000.0
2008-02-08 05:17:00,106.37,106.38,106.36,106.36,29600000.0
2008-02-08 05:18:00,106.37,106.37,106.35,106.35,11400000.0
2008-02-08 05:19:00,106.35,106.36,106.35,106.35,31900000.0
2008-02-08 05:20:00,106.35,106.36,106.35,106.36,3400000.0
2008-02-08 05:21:00,106.35,106.38,106.35,106.36,31000000.0
2008-02-08 05:22:00,106.36,106.36,106.36,106.36,6000000.0
2008-02-08 05:24:00,106.35,106.36,106.33,106.33,40400000.0
2008-02-08 05:25:00,106.33,106.34,106.3,106.3,148900000.0
2008-02-08 05:26:00,106.3,106.34,106.29,106.3,115900000.0
2008-02-08 05:27:00,106.3,106.32,106.3,106.31,398500000.0
2008-02-08 05:28:00,106.32,106.32,106.31,106.31,33300000.0
2008-02-08 05:29:00,106.31,106.33,106.31,106.32,470800000.0
2008-02-08 05:30:00,106.32,106.34,106.31,106.32,105700000.0
2008-02-08 05:31:00,106.32,106.32,106.31,106.31,28800000.0
2008-02-08 05:32:00,106.31,106.34,106.31,106.33,110000000.0
2008-02-08 05:33:00,106.33,106.33,106.33,106.33,216000000.0
2008-02-08 05:34:00,106.33,106.34,106.33,106.33,184900000.0
2008-02-08 05:35:00,106.33,106.33,106.33,106.33,40800000.0
2008-02-08 05:36:00,106.33,106.35,106.33,106.35,29800000.0
2008-02-08 05:37:00,106.35,106.35,106.35,106.35,19200000.0
2008-02-08 05:38:00,106.36,106.38,106.35,106.37,8500000.0
2008-02-08 05:39:00,106.35,106.35,106.35,106.35,8500000.0
2008-02-08 05:40:00,106.35,106.36,106.35,106.35,67300000.0
2008-02-08 05:41:00,106.34,106.36,106.34,106.35,36400000.0
2008-02-08 05:42:00,106.35,106.36,106.34,106.34,32700000.0
2008-02-08 05:43:00,106.34,106.34,106.32,106.32,11900000.0
2008-02-08 05:44:00,106.33,106.34,106.32,106.34,23200000.0
2008-02-08 05:45:00,106.35,106.36,106.35,106.36,25900000.0
2008-02-08 05:46:00,106.35,106.35,106.34,106.34,29200000.0
2008-02-08 05:47:00,106.32,106.35,106.31,106.31,23600000.0
2008-02-08 05:48:00,106.33,106.33,106.32,106.32,23600000.0
2008-02-08 05:49:00,106.33,106.35,106.32,106.35,42400000.0
2008-02-08 05:50:00,106.35,106.37,106.35,106.37,26700000.0
2008-02-08 05:51:00,106.37,106.38,106.36,106.36,58300000.0
2008-02-08 05:53:00,106.34,106.34,106.32,106.32,48700000.0
2008-02-08 05:54:00,106.35,106.36,106.33,106.35,48700000.0
2008-02-08 05:55:00,106.35,106.35,106.31,106.31,87200000.0
2008-02-08 05:56:00,106.31,106.32,106.31,106.32,47500000.0
2008-02-08 05:57:00,106.33,106.33,106.33,106.33,23800000.0
2008-02-08 05:58:00,106.33,106.33,106.31,106.32,52900000.0
2008-02-08 05:59:00,106.32,106.33,106.32,106.33,29300000.0
2008-02-08 06:00:00,106.32,106.34,106.32,106.33,25500000.0
2008-02-08 06:01:00,106.335,106.34,106.32,106.32,28700000.0
2008-02-08 06:02:00,106.32,106.33,106.31,106.31,52700000.0
2008-02-08 06:03:00,106.31,106.31,106.3,106.3,53000000.0
2008-02-08 06:04:00,106.3,106.3,106.29,106.3,22000000.0
2008-02-08 06:06:00,106.29,106.3,106.29,106.29,34700000.0
2008-02-08 06:07:00,106.29,106.3,106.29,106.29,13100000.0
2008-02-08 06:08:00,106.36,106.36,106.35,106.35,10100000.0
2008-02-08 06:09:00,106.29,106.3,106.29,106.3,10100000.0
2008-02-08 06:10:00,106.3,106.3,106.29,106.29,14100000.0
2008-02-08 06:11:00,106.3,106.3,106.29,106.29,29800000.0
2008-02-08 06:12:00,106.3,106.3,106.28,106.28,23000000.0
2008-02-08 06:13:00,106.28,106.28,106.24,106.27,68600000.0
2008-02-08 06:14:00,106.27,106.29,106.27,106.28,38200000.0
2008-02-08 06:15:00,106.28,106.29,106.28,106.28,36000000.0
2008-02-08 06:16:00,106.28,106.3,106.28,106.3,41500000.0
2008-02-08 06:17:00,106.3,106.31,106.3,106.3,46200000.0
2008-02-08 06:18:00,106.3,106.31,106.3,106.3,15800000.0
2008-02-08 06:19:00,106.3,106.31,106.3,106.3,14500000.0
2008-02-08 06:20:00,106.31,106.31,106.3,106.3,5100000.0
2008-02-08 06:21:00,106.3,106.31,106.3,106.3,38000000.0
2008-02-08 06:22:00,106.3,106.3,106.3,106.3,6000000.0
2008-02-08 06:24:00,106.3,106.3,106.3,106.3,12000000.0
2008-02-08 06:25:00,106.3,106.32,106.3,106.31,24000000.0
2008-02-08 06:27:00,106.35,106.35,106.34,106.35,29700000.0
2008-02-08 06:28:00,106.31,106.32,106.31,106.31,29700000.0
2008-02-08 06:29:00,106.31,106.32,106.31,106.32,27600000.0
2008-02-08 06:30:00,106.32,106.32,106.31,106.31,14500000.0
2008-02-08 06:31:00,106.31,106.32,106.31,106.32,10700000.0
2008-02-08 06:32:00,106.32,106.32,106.31,106.31,23400000.0
2008-02-08 06:33:00,106.31,106.31,106.31,106.31,27600000.0
2008-02-08 06:35:00,106.31,106.31,106.31,106.31,5000000.0
2008-02-08 06:36:00,106.31,106.42,106.31,106.39,141800000.0
2008-02-08 06:37:00,106.39,106.4,106.35,106.36,124800000.0
2008-02-08 06:38:00,106.36,106.38,106.35,106.37,52200000.0
2008-02-08 06:39:00,106.36,106.38,106.36,106.37,42400000.0
2008-02-08 06:40:00,106.38,106.39,106.37,106.37,36100000.0
2008-02-08 06:41:00,106.37,106.37,106.37,106.37,4000000.0
2008-02-08 06:42:00,106.3,106.31,106.28,106.29,22000000.0
2008-02-08 06:43:00,106.38,106.38,106.37,106.37,22000000.0
2008-02-08 06:44:00,106.37,106.37,106.36,106.37,38800000.0
2008-02-08 06:45:00,106.37,106.37,106.3,106.36,32300000.0
2008-02-08 06:46:00,106.36,106.36,106.36,106.36,12000000.0
2008-02-08 06:47:00,106.36,106.36,106.32,106.32,113200000.0
2008-02-08 06:48:00,106.33,106.37,106.32,106.36,52400000.0
2008-02-08 06:49:00,106.36,106.36,106.34,106.34,23400000.0
2008-02-08 06:50:00,106.33,106.34,106.33,106.34,12600000.0
2008-02-08 06:51:00,106.33,106.34,106.33,106.34,44500000.0
2008-02-08 06:52:00,106.22,106.22,106.21,106.21,42900000.0
2008-02-08 06:53:00,106.34,106.35,106.33,106.35,42900000.0
2008-02-08 06:54:00,106.34,106.34,106.31,106.32,56200000.0
2008-02-08 06:55:00,106.32,106.34,106.32,106.34,37200000.0
2008-02-08 06:56:00,106.34,106.34,106.34,106.34,12300000.0
2008-02-08 06:57:00,106.35,106.35,106.33,106.34,46400000.0
2008-02-08 06:58:00,106.34,106.35,106.34,106.35,20800000.0
2008-02-08 06:59:00,106.35,106.35,106.33,106.33,33000000.0
2008-02-08 07:00:00,106.32,106.33,106.31,106.32,32800000.0
2008-02-08 07:01:00,106.32,106.32,106.32,106.32,28800000.0
2008-02-08 07:02:00,106.31,106.31,106.31,106.31,3000000.0
2008-02-08 07:03:00,106.31,106.33,106.31,106.33,83700000.0
2008-02-08 07:04:00,106.33,106.34,106.32,106.32,75200000.0
2008-02-08 07:05:00,106.32,106.33,106.32,106.33,33200000.0
2008-02-08 07:06:00,106.33,106.34,106.33,106.33,39100000.0
2008-02-08 07:07:00,106.33,106.36,106.33,106.35,59400000.0
2008-02-08 07:08:00,106.36,106.36,106.35,106.35,15000000.0
2008-02-08 07:09:00,106.35,106.36,106.35,106.35,25800000.0
2008-02-08 07:10:00,106.35,106.35,106.34,106.35,28000000.0
2008-02-08 07:11:00,106.35,106.36,106.35,106.36,48000000.0
2008-02-08 07:12:00,106.36,106.37,106.35,106.36,45300000.0
2008-02-08 07:13:00,106.36,106.36,106.32,106.33,85400000.0
2008-02-08 07:14:00,106.33,106.33,106.28,106.28,83000000.0
2008-02-08 07:15:00,106.28,106.32,106.27,106.31,136100000.0
2008-02-08 07:16:00,106.31,106.32,106.31,106.32,228500000.0
2008-02-08 07:17:00,106.32,106.32,106.32,106.32,106000000.0
2008-02-08 07:18:00,106.27,106.29,106.26,106.28,22200000.0
2008-02-08 07:19:00,106.32,106.33,106.32,106.32,22200000.0
2008-02-08 07:20:00,106.32,106.34,106.32,106.34,84400000.0
2008-02-08 07:21:00,106.34,106.35,106.34,106.34,30600000.0
2008-02-08 07:22:00,106.34,106.35,106.34,106.34,35600000.0
2008-02-08 07:23:00,106.34,106.34,106.34,106.34,4500000.0
2008-02-08 07:24:00,106.31,106.31,106.31,106.31,19000000.0
2008-02-08 07:25:00,106.34,106.34,106.34,106.34,19000000.0
2008-02-08 07:26:00,106.34,106.34,106.34,106.34,13200000.0
2008-02-08 07:27:00,106.34,106.35,106.34,106.35,35900000.0
2008-02-08 07:28:00,106.35,106.36,106.34,106.36,33600000.0
2008-02-08 07:29:00,106.35,106.35,106.35,106.35,29600000.0
2008-02-08 07:30:00,106.35,106.35,106.35,106.35,2500000.0
2008-02-08 07:31:00,106.34,106.35,106.33,106.33,33300000.0
2008-02-08 07:32:00,106.33,106.33,106.32,106.33,29200000.0
2008-02-08 07:33:00,106.32,106.33,106.31,106.33,60300000.0
2008-02-08 07:34:00,106.33,106.33,106.32,106.32,23500000.0
2008-02-08 07:35:00,106.32,106.34,106.32,106.33,50600000.0
2008-02-08 07:36:00,106.33,106.34,106.31,106.31,42500000.0
2008-02-08 07:37:00,106.32,106.33,106.32,106.33,17000000.0
2008-02-08 07:38:00,106.33,106.34,106.33,106.34,31600000.0
2008-02-08 07:39:00,106.34,106.37,106.325,106.37,68300000.0
2008-02-08 07:40:00,106.37,106.37,106.34,106.34,48600000.0
2008-02-08 07:41:00,106.34,106.34,106.285,106.29,91500000.0
2008-02-08 07:42:00,106.29,106.3,106.28,106.29,89800000.0
2008-02-08 07:43:00,106.29,106.3,106.28,106.3,35200000.0
2008-02-08 07:44:00,106.29,106.3,106.28,106.28,43900000.0
2008-02-08 07:45:00,106.28,106.28,106.25,106.255,53100000.0
2008-02-08 07:46:00,106.25,106.26,106.23,106.24,110200000.0
2008-02-08 07:47:00,106.24,106.24,106.23,106.24,56900000.0
2008-02-08 07:48:00,106.25,106.26,106.23,106.25,81800000.0
2008-02-08 07:49:00,106.25,106.25,106.19,106.19,65400000.0
2008-02-08 07:50:00,106.195,106.255,106.195,106.21,90000000.0
2008-02-08 07:51:00,106.215,106.215,106.18,106.2,61300000.0
2008-02-08 07:52:00,106.2,106.2,106.19,106.19,32000000.0
2008-02-08 07:53:00,106.195,106.2,106.18,106.185,64600000.0
2008-02-08 07:54:00,106.21,106.22,106.2,106.21,41200000.0
2008-02-08 07:55:00,106.205,106.21,106.18,106.21,51700000.0
2008-02-08 07:56:00,106.21,106.22,106.205,106.22,37000000.0
2008-02-08 07:57:00,106.22,106.22,106.22,106.22,40000000.0
2008-02-08 07:58:00,106.22,106.24,106.22,106.24,96500000.0
2008-02-08 07:59:00,106.24,106.25,106.23,106.25,70900000.0
2008-02-08 08:00:00,106.25,106.25,106.22,106.22,59300000.0
2008-02-08 08:01:00,106.22,106.23,106.215,106.215,73900000.0
2008-02-08 08:02:00,106.23,106.25,106.23,106.25,38400000.0
2008-02-08 08:03:00,106.25,106.255,106.25,106.25,69300000.0
2008-02-08 08:04:00,106.25,106.25,106.25,106.25,1600000.0
2008-02-08 08:05:00,106.25,106.25,106.25,106.25,27200000.0
2008-02-08 08:06:00,106.25,106.25,106.25,106.25,3200000.0
2008-02-08 08:07:00,106.245,106.26,106.24,106.24,32000000.0
2008-02-08 08:08:00,106.24,106.24,106.24,106.24,18900000.0
2008-02-08 08:09:00,106.245,106.27,106.245,106.26,51100000.0
2008-02-08 08:10:00,106.26,106.26,106.24,106.24,25600000.0
2008-02-08 08:11:00,106.24,106.25,106.235,106.25,25700000.0
2008-02-08 08:12:00,106.25,106.27,106.245,106.26,33400000.0
2008-02-08 08:13:00,106.26,106.27,106.26,106.27,60200000.0
2008-02-08 08:14:00,106.27,106.28,106.26,106.27,57400000.0
2008-02-08 08:15:00,106.27,106.28,106.26,106.26,56600000.0
2008-02-08 08:16:00,106.26,106.265,106.255,106.26,9700000.0
2008-02-08 08:17:00,106.26,106.27,106.255,106.27,28000000.0
2008-02-08 08:18:00,106.27,106.285,106.27,106.28,65000000.0
2008-02-08 08:19:00,106.285,106.3,106.28,106.3,31800000.0
2008-02-08 08:20:00,106.3,106.32,106.29,106.32,78400000.0
2008-02-08 08:21:00,106.32,106.32,106.3,106.31,28700000.0
2008-02-08 08:22:00,106.3,106.3,106.3,106.3,31500000.0
2008-02-08 08:23:00,106.29,106.3,106.29,106.3,17000000.0
2008-02-08 08:24:00,106.3,106.31,106.29,106.29,24000000.0
2008-02-08 08:25:00,106.29,106.32,106.29,106.32,29300000.0
2008-02-08 08:26:00,106.32,106.34,106.32,106.32,32300000.0
2008-02-08 08:27:00,106.335,106.35,106.335,106.34,43100000.0
2008-02-08 08:28:00,106.34,106.35,106.34,106.35,13800000.0
2008-02-08 08:29:00,106.34,106.35,106.34,106.34,12200000.0
2008-02-08 08:30:00,106.34,106.36,106.335,106.36,44100000.0
2008-02-08 08:31:00,106.36,106.38,106.35,106.36,58300000.0
2008-02-08 08:32:00,106.36,106.37,106.35,106.37,21200000.0
2008-02-08 08:33:00,106.66,106.67,106.61,106.61,14600000.0
2008-02-08 08:34:00,106.36,106.36,106.35,106.36,14600000.0
2008-02-08 08:35:00,106.365,106.37,106.36,106.36,10700000.0
2008-02-08 08:36:00,106.36,106.365,106.36,106.36,9900000.0
2008-02-08 08:37:00,106.36,106.37,106.36,106.365,5700000.0
2008-02-08 08:38:00,106.37,106.385,106.355,106.365,58800000.0
2008-02-08 08:39:00,106.36,106.37,106.34,106.34,23700000.0
2008-02-08 08:40:00,106.34,106.35,106.325,106.325,11300000.0
2008-02-08 08:41:00,106.32,106.33,106.32,106.33,16600000.0
2008-02-08 08:42:00,106.325,106.335,106.305,106.33,35700000.0
2008-02-08 08:43:00,106.33,106.34,106.33,106.335,13600000.0
2008-02-08 08:44:00,106.33,106.34,106.33,106.335,18200000.0
2008-02-08 08:45:00,106.335,106.34,106.33,106.34,25100000.0
2008-02-08 08:46:00,106.61,106.64,106.6,106.61,7200000.0
2008-02-08 08:47:00,106.335,106.34,106.335,106.335,7200000.0
2008-02-08 08:48:00,106.325,106.325,106.3,106.3,25100000.0
2008-02-08 08:49:00,106.3,106.31,106.3,106.3,11300000.0
2008-02-08 08:50:00,106.3,106.31,106.3,106.31,22800000.0
2008-02-08 08:51:00,106.325,106.345,106.325,106.345,7500000.0
2008-02-08 08:52:00,106.345,106.4,106.34,106.39,46000000.0
2008-02-08 08:53:00,106.39,106.48,106.39,106.48,80900000.0
2008-02-08 08:54:00,106.48,106.54,106.48,106.52,82500000.0
2008-02-08 08:55:00,106.52,106.58,106.51,106.56,127600000.0
2008-02-08 08:56:00,106.56,106.67,106.55,106.625,143000000.0
2008-02-08 08:57:00,106.625,106.66,106.59,106.59,135100000.0
2008-02-08 08:58:00,106.59,106.61,106.52,106.59,110600000.0
2008-02-08 08:59:00,106.59,106.62,106.59,106.615,64000000.0
2008-02-08 09:00:00,106.615,106.64,106.605,106.62,35400000.0
2008-02-08 09:01:00,106.625,106.66,106.62,106.65,133900000.0
2008-02-08 09:02:00,106.655,106.68,106.655,106.67,92800000.0
2008-02-08 09:03:00,106.67,106.67,106.66,106.66,29400000.0
2008-02-08 09:04:00,106.66,106.675,106.63,106.65,64000000.0
2008-02-08 09:05:00,106.65,106.65,106.645,106.65,28900000.0
2008-02-08 09:06:00,106.65,106.65,106.56,106.6,69900000.0
2008-02-08 09:07:00,106.6,106.6,106.575,106.575,36900000.0
2008-02-08 09:08:00,106.575,106.66,106.565,106.65,121100000.0
2008-02-08 09:09:00,106.65,106.69,106.65,106.68,51300000.0
2008-02-08 09:10:00,106.68,106.725,106.68,106.725,20200000.0
2008-02-08 09:11:00,106.715,106.74,106.715,106.74,24900000.0
2008-02-08 09:12:00,106.74,106.78,106.74,106.74,133300000.0
2008-02-08 09:13:00,106.74,106.785,106.73,106.78,121400000.0
2008-02-08 09:14:00,106.78,106.79,106.75,106.76,59900000.0
2008-02-08 09:15:00,106.76,106.79,106.75,106.79,96300000.0
2008-02-08 09:16:00,106.79,106.82,106.78,106.8,156300000.0
2008-02-08 09:17:00,106.8,106.88,106.8,106.86,166300000.0
2008-02-08 09:18:00,106.86,106.86,106.82,106.83,167000000.0
2008-02-08 09:19:00,106.83,106.84,106.8,106.83,104200000.0
2008-02-08 09:20:00,106.83,106.85,106.82,106.82,105500000.0
2008-02-08 09:21:00,106.82,106.82,106.705,106.715,68600000.0
2008-02-08 09:22:00,106.725,106.775,106.715,106.74,63900000.0
2008-02-08 09:23:00,106.735,106.77,106.705,106.74,64700000.0
2008-02-08 09:24:00,106.74,106.775,106.72,106.725,34700000.0
2008-02-08 09:25:00,106.725,106.74,106.685,106.695,66100000.0
2008-02-08 09:26:00,106.695,106.725,106.65,106.68,75700000.0
2008-02-08 09:27:00,106.69,106.69,106.605,106.605,52200000.0
2008-02-08 09:28:00,106.605,106.655,106.605,106.655,87100000.0
2008-02-08 09:29:00,106.655,106.68,106.63,106.67,52800000.0
2008-02-08 09:30:00,106.67,106.7,106.67,106.685,40100000.0
2008-02-08 09:31:00,106.685,106.7,106.66,106.69,77500000.0
2008-02-08 09:32:00,106.69,106.7,106.65,106.67,184000000.0
2008-02-08 09:33:00,106.645,106.69,106.61,106.64,135000000.0
2008-02-08 09:34:00,106.64,106.68,106.635,106.655,128000000.0
2008-02-08 09:35:00,106.655,106.655,106.62,106.635,65700000.0
2008-02-08 09:36:00,106.635,106.635,106.595,106.595,82100000.0
2008-02-08 09:37:00,106.595,106.64,106.575,106.595,130600000.0
2008-02-08 09:38:00,106.595,106.61,106.575,106.59,96200000.0
2008-02-08 09:39:00,106.59,106.63,106.57,106.63,127400000.0
2008-02-08 09:40:00,106.63,106.63,106.59,106.59,105600000.0
2008-02-08 09:41:00,106.59,106.63,106.58,106.59,75900000.0
2008-02-08 09:42:00,106.59,106.64,106.56,106.61,122600000.0
2008-02-08 09:43:00,106.61,106.62,106.59,106.59,94600000.0
2008-02-08 09:44:00,106.59,106.63,106.59,106.63,54600000.0
2008-02-08 09:45:00,106.63,106.67,106.62,106.62,121200000.0
2008-02-08 09:46:00,106.62,106.64,106.61,106.61,105000000.0
2008-02-08 09:47:00,106.605,106.62,106.595,106.62,65200000.0
2008-02-08 09:48:00,106.62,106.62,106.585,106.62,95000000.0
2008-02-08 09:49:00,106.62,106.63,106.595,106.62,56000000.0
2008-02-08 09:50:00,106.62,106.62,106.565,106.59,103900000.0
2008-02-08 09:51:00,106.59,106.63,106.59,106.62,93000000.0
2008-02-08 09:52:00,106.62,106.62,106.59,106.62,81100000.0
2008-02-08 09:53:00,106.62,106.64,106.61,106.64,56800000.0
2008-02-08 09:54:00,106.64,106.66,106.63,106.66,70100000.0
2008-02-08 09:55:00,106.66,106.71,106.66,106.69,79900000.0
2008-02-08 09:56:00,106.69,106.71,106.65,106.66,107500000.0
2008-02-08 09:57:00,106.66,106.67,106.555,106.58,93000000.0
2008-02-08 09:58:00,106.58,106.61,106.58,106.6,81000000.0
2008-02-08 09:59:00,106.6,106.62,106.57,106.59,72600000.0
2008-02-08 10:00:00,106.59,106.62,106.525,106.57,110300000.0
2008-02-08 10:01:00,106.56,106.58,106.54,106.57,70100000.0
2008-02-08 10:02:00,106.57,106.59,106.555,106.57,48200000.0
2008-02-08 10:03:00,106.58,106.595,106.575,106.58,58400000.0
2008-02-08 10:04:00,106.585,106.6,106.57,106.57,22100000.0
2008-02-08 10:05:00,106.57,106.58,106.55,106.55,78900000.0
2008-02-08 10:06:00,106.55,106.63,106.55,106.585,169100000.0
2008-02-08 10:07:00,106.59,106.59,106.57,106.58,80500000.0
2008-02-08 10:08:00,106.58,106.6,106.575,106.59,120100000.0
2008-02-08 10:09:00,106.59,106.64,106.59,106.61,124500000.0
2008-02-08 10:10:00,106.61,106.61,106.595,106.595,74600000.0
2008-02-08 10:11:00,106.595,106.64,106.595,106.64,72600000.0
2008-02-08 10:12:00,106.64,106.64,106.62,106.64,93600000.0
2008-02-08 10:13:00,106.64,106.67,106.63,106.63,64600000.0
2008-02-08 10:14:00,106.635,106.67,106.62,106.65,111000000.0
2008-02-08 10:15:00,106.655,106.69,106.65,106.69,88900000.0
2008-02-08 10:16:00,106.69,106.72,106.675,106.7,84000000.0
2008-02-08 10:17:00,106.7,106.75,106.7,106.725,113700000.0
2008-02-08 10:18:00,106.725,106.725,106.7,106.725,88200000.0
2008-02-08 10:19:00,106.725,106.76,106.71,106.71,58800000.0
2008-02-08 10:20:00,106.705,106.76,106.705,106.75,163100000.0
2008-02-08 10:21:00,106.75,106.76,106.74,106.76,119400000.0
2008-02-08 10:22:00,106.76,106.77,106.74,106.77,84800000.0
2008-02-08 10:23:00,106.77,106.79,106.76,106.78,106300000.0
2008-02-08 10:24:00,106.775,106.78,106.735,106.75,129200000.0
2008-02-08 10:25:00,106.77,106.85,106.77,106.85,159900000.0
2008-02-08 10:26:00,106.85,106.87,106.81,106.81,91500000.0
2008-02-08 10:27:00,106.81,106.81,106.79,106.81,119500000.0
2008-02-08 10:28:00,106.81,106.81,106.78,106.79,100400000.0
2008-02-08 10:29:00,106.79,106.83,106.79,106.79,101500000.0
2008-02-08 10:30:00,106.79,106.84,106.78,106.84,89900000.0
2008-02-08 10:31:00,106.84,106.84,106.81,106.82,53800000.0
2008-02-08 10:32:00,106.82,106.835,106.81,106.815,75000000.0
2008-02-08 10:33:00,106.805,106.815,106.79,106.795,38400000.0
2008-02-08 10:34:00,106.795,106.81,106.79,106.8,29900000.0
2008-02-08 10:35:00,106.8,106.86,106.795,106.86,80100000.0
2008-02-08 10:36:00,106.86,106.87,106.85,106.86,123500000.0
2008-02-08 10:37:00,106.86,106.87,106.84,106.87,69400000.0
2008-02-08 10:38:00,106.86,106.86,106.82,106.84,109800000.0
2008-02-08 10:39:00,106.84,106.84,106.82,106.82,53200000.0
2008-02-08 10:40:00,106.83,106.84,106.8,106.81,48800000.0
2008-02-08 10:41:00,106.81,106.81,106.8,106.81,24400000.0
2008-02-08 10:42:00,106.81,106.87,106.81,106.86,72300000.0
2008-02-08 10:43:00,106.86,106.87,106.83,106.84,96100000.0
2008-02-08 10:44:00,106.825,106.85,106.825,106.84,86700000.0
2008-02-08 10:45:00,106.84,106.85,106.83,106.84,127800000.0
2008-02-08 10:46:00,106.84,106.84,106.81,106.82,96500000.0
2008-02-08 10:47:00,106.82,106.82,106.775,106.78,51600000.0
2008-02-08 10:48:00,106.78,106.79,106.77,106.77,94400000.0
2008-02-08 10:49:00,106.755,106.76,106.71,106.73,103400000.0
2008-02-08 10:50:00,106.73,106.73,106.705,106.705,143600000.0
2008-02-08 10:51:00,106.705,106.705,106.69,106.695,65800000.0
2008-02-08 10:52:00,106.695,106.735,106.68,106.73,169700000.0
2008-02-08 10:53:00,106.73,106.74,106.69,106.74,151100000.0
2008-02-08 10:54:00,106.74,106.76,106.72,106.76,151100000.0
2008-02-08 10:55:00,106.76,106.78,106.74,106.76,97200000.0
2008-02-08 10:56:00,106.76,106.77,106.73,106.74,99000000.0
2008-02-08 10:57:00,106.74,106.77,106.74,106.74,86600000.0
2008-02-08 10:58:00,106.745,106.77,106.73,106.77,70000000.0
2008-02-08 10:59:00,106.77,106.81,106.76,106.8,99000000.0
2008-02-08 11:00:00,106.805,106.83,106.8,106.81,106800000.0
2008-02-08 11:01:00,106.81,106.82,106.795,106.81,138400000.0
2008-02-08 11:02:00,106.8,106.81,106.77,106.78,70100000.0
2008-02-08 11:03:00,106.79,106.79,106.77,106.79,35200000.0
2008-02-08 11:04:00,106.77,106.8,106.77,106.8,64600000.0
2008-02-08 11:05:00,106.8,106.81,106.79,106.8,79000000.0
2008-02-08 11:06:00,106.8,106.81,106.78,106.78,47600000.0
2008-02-08 11:07:00,106.78,106.78,106.76,106.765,50900000.0
2008-02-08 11:08:00,106.765,106.78,106.76,106.78,68700000.0
2008-02-08 11:09:00,106.78,106.78,106.69,106.69,129200000.0
2008-02-08 11:10:00,106.69,106.75,106.69,106.73,151900000.0
2008-02-08 11:11:00,106.72,106.765,106.695,106.76,145500000.0
2008-02-08 11:12:00,106.76,106.77,106.75,106.77,136200000.0
2008-02-08 11:13:00,106.77,106.79,106.77,106.79,95500000.0
2008-02-08 11:14:00,106.79,106.82,106.775,106.81,72900000.0
2008-02-08 11:15:00,106.81,106.82,106.745,106.775,98500000.0
2008-02-08 11:16:00,106.775,106.775,106.74,106.76,102300000.0
2008-02-08 11:17:00,106.76,106.765,106.75,106.765,65500000.0
2008-02-08 11:18:00,106.77,106.77,106.76,106.77,26100000.0
2008-02-08 11:19:00,106.755,106.77,106.75,106.765,74100000.0
2008-02-08 11:20:00,106.765,106.77,106.76,106.77,12600000.0
2008-02-08 11:21:00,106.77,106.77,106.74,106.74,55300000.0
2008-02-08 11:22:00,106.74,106.77,106.74,106.75,14800000.0
2008-02-08 11:23:00,106.75,106.78,106.745,106.78,39500000.0
2008-02-08 11:24:00,106.78,106.78,106.74,106.745,55700000.0
2008-02-08 11:25:00,106.74,106.745,106.725,106.73,32000000.0
2008-02-08 11:26:00,106.73,106.78,106.73,106.76,73500000.0
2008-02-08 11:27:00,106.76,106.76,106.75,106.75,9600000.0
2008-02-08 11:28:00,106.75,106.76,106.75,106.76,14500000.0
2008-02-08 11:29:00,106.75,106.77,106.74,106.75,77100000.0
2008-02-08 11:30:00,106.75,106.75,106.73,106.75,61500000.0
2008-02-08 11:31:00,106.75,106.75,106.735,106.735,26600000.0
2008-02-08 11:32:00,106.735,106.78,106.735,106.765,41900000.0
2008-02-08 11:33:00,106.76,106.77,106.755,106.76,50800000.0
2008-02-08 11:34:00,106.76,106.76,106.7,106.74,132700000.0
2008-02-08 11:35:00,106.74,106.74,106.675,106.695,101500000.0
2008-02-08 11:36:00,106.695,106.705,106.66,106.7,63400000.0
2008-02-08 11:37:00,106.7,106.7,106.675,106.7,69600000.0
2008-02-08 11:38:00,106.705,106.75,106.7,106.73,124600000.0
2008-02-08 11:39:00,106.73,106.765,106.73,106.75,70200000.0
2008-02-08 11:40:00,106.755,106.78,106.75,106.78,92800000.0
2008-02-08 11:41:00,106.78,106.82,106.77,106.775,67400000.0
2008-02-08 11:42:00,106.775,106.85,106.775,106.84,132000000.0
2008-02-08 11:43:00,106.84,106.84,106.8,106.82,115600000.0
2008-02-08 11:44:00,106.85,106.85,106.805,106.83,94000000.0
2008-02-08 11:45:00,106.83,106.83,106.82,106.83,41600000.0
2008-02-08 11:46:00,106.83,106.83,106.82,106.82,41000000.0
2008-02-08 11:47:00,106.81,106.87,106.805,106.85,92700000.0
2008-02-08 11:48:00,106.85,106.88,106.825,106.87,101800000.0
2008-02-08 11:49:00,106.87,106.88,106.845,106.85,73100000.0
2008-02-08 11:50:00,106.85,106.95,106.84,106.93,126500000.0
2008-02-08 11:51:00,106.93,106.94,106.92,106.94,94900000.0
2008-02-08 11:52:00,106.94,106.94,106.905,106.91,120100000.0
2008-02-08 11:53:00,106.91,106.91,106.89,106.9,29800000.0
2008-02-08 11:54:00,106.9,106.92,106.885,106.89,90400000.0
2008-02-08 11:55:00,106.89,106.9,106.865,106.865,72500000.0
2008-02-08 11:56:00,106.865,106.865,106.835,106.855,108200000.0
2008-02-08 11:57:00,106.855,106.86,106.83,106.835,30800000.0
2008-02-08 11:58:00,106.835,106.84,106.81,106.81,77900000.0
2008-02-08 11:59:00,106.81,106.82,106.79,106.79,78300000.0
2008-02-08 12:00:00,106.79,106.79,106.77,106.79,94600000.0
2008-02-08 12:01:00,106.79,106.83,106.79,106.81,77800000.0
2008-02-08 12:02:00,106.81,106.82,106.81,106.81,87900000.0
2008-02-08 12:03:00,106.81,106.83,106.79,106.8,100200000.0
2008-02-08 12:04:00,106.8,106.81,106.795,106.81,78200000.0
2008-02-08 12:05:00,106.82,106.83,106.795,106.82,59100000.0
2008-02-08 12:06:00,106.82,106.82,106.8,106.82,43200000.0
2008-02-08 12:07:00,106.82,106.84,106.805,106.82,96900000.0
2008-02-08 12:08:00,106.82,106.83,106.82,106.82,37200000.0
2008-02-08 12:09:00,106.82,106.83,106.81,106.83,30800000.0
2008-02-08 12:10:00,106.83,106.87,106.83,106.87,66600000.0
2008-02-08 12:11:00,106.87,106.9,106.855,106.86,42600000.0
2008-02-08 12:12:00,106.86,106.86,106.85,106.86,108000000.0
2008-02-08 12:13:00,106.86,106.88,106.83,106.85,190000000.0
2008-02-08 12:14:00,106.85,106.86,106.82,106.85,154100000.0
2008-02-08 12:15:00,106.85,106.87,106.84,106.87,112400000.0
2008-02-08 12:16:00,106.87,106.88,106.84,106.85,135200000.0
2008-02-08 12:17:00,106.84,106.86,106.81,106.81,138900000.0
2008-02-08 12:18:00,106.81,106.82,106.79,106.79,99200000.0
2008-02-08 12:19:00,106.79,106.82,106.79,106.79,49000000.0
2008-02-08 12:20:00,106.79,106.79,106.76,106.79,54100000.0
2008-02-08 12:21:00,106.79,106.79,106.73,106.74,126400000.0
2008-02-08 12:22:00,106.74,106.78,106.74,106.78,49700000.0
2008-02-08 12:23:00,106.79,106.8,106.765,106.79,103700000.0
2008-02-08 12:24:00,106.78,106.81,106.745,106.755,91100000.0
2008-02-08 12:25:00,106.755,106.755,106.715,106.725,38700000.0
2008-02-08 12:26:00,106.725,106.745,106.715,106.74,15600000.0
2008-02-08 12:27:00,106.745,106.78,106.745,106.78,16800000.0
2008-02-08 12:28:00,106.78,106.84,106.75,106.78,142200000.0
2008-02-08 12:29:00,106.78,106.785,106.75,106.77,20600000.0
2008-02-08 12:30:00,106.77,106.77,106.74,106.76,20900000.0
2008-02-08 12:31:00,106.76,106.82,106.76,106.82,37300000.0
2008-02-08 12:32:00,106.81,106.82,106.79,106.79,20100000.0
2008-02-08 12:33:00,106.79,106.79,106.78,106.79,16500000.0
2008-02-08 12:34:00,106.79,106.79,106.75,106.78,23700000.0
2008-02-08 12:35:00,106.78,106.78,106.71,106.725,55000000.0
2008-02-08 12:36:00,106.72,106.745,106.72,106.745,193600000.0
2008-02-08 12:37:00,106.745,106.745,106.68,106.69,142800000.0
2008-02-08 12:38:00,106.685,106.7,106.685,106.7,22600000.0
2008-02-08 12:39:00,106.7,106.715,106.69,106.71,28800000.0
2008-02-08 12:40:00,106.71,106.715,106.67,106.67,25400000.0
2008-02-08 12:41:00,106.67,106.67,106.61,106.66,47500000.0
2008-02-08 12:42:00,106.66,106.66,106.635,106.65,24600000.0
2008-02-08 12:43:00,106.65,106.65,106.62,106.64,46400000.0
2008-02-08 12:44:00,106.64,106.65,106.63,106.64,19200000.0
2008-02-08 12:45:00,106.64,106.64,106.56,106.56,35500000.0
2008-02-08 12:46:00,106.56,106.61,106.52,106.55,77900000.0
2008-02-08 12:47:00,106.55,106.58,106.55,106.57,41400000.0
2008-02-08 12:48:00,106.57,106.6,106.54,106.59,52300000.0
2008-02-08 12:49:00,106.59,106.63,106.57,106.62,27200000.0
2008-02-08 12:50:00,106.62,106.62,106.6,106.605,25900000.0
2008-02-08 12:51:00,106.61,106.62,106.595,106.61,37200000.0
2008-02-08 12:52:00,106.61,106.62,106.6,106.61,20400000.0
2008-02-08 12:53:00,106.61,106.62,106.6,106.62,14800000.0
2008-02-08 12:54:00,106.62,106.62,106.61,106.62,18500000.0
2008-02-08 12:55:00,106.62,106.62,106.595,106.6,54600000.0
2008-02-08 12:56:00,106.6,106.63,106.6,106.61,40000000.0
2008-02-08 12:57:00,106.61,106.65,106.61,106.64,32000000.0
2008-02-08 12:58:00,106.64,106.67,106.62,106.67,26200000.0
2008-02-08 12:59:00,106.665,106.68,106.66,106.67,24800000.0
2008-02-08 13:00:00,106.67,106.69,106.65,106.69,41100000.0
2008-02-08 13:01:00,106.69,106.69,106.655,106.68,15200000.0
2008-02-08 13:02:00,106.68,106.68,106.66,106.66,14800000.0
2008-02-08 13:03:00,106.66,106.66,106.62,106.65,45000000.0
2008-02-08 13:04:00,106.65,106.65,106.63,106.63,9900000.0
2008-02-08 13:05:00,106.625,106.65,106.6,106.61,25800000.0
2008-02-08 13:06:00,106.605,106.66,106.575,106.65,46800000.0
2008-02-08 13:07:00,106.64,106.64,106.575,106.58,34200000.0
2008-02-08 13:08:00,106.58,106.59,106.545,106.59,29200000.0
2008-02-08 13:09:00,106.59,106.65,106.59,106.6,26000000.0
2008-02-08 13:10:00,106.6,106.6,106.48,106.52,50600000.0
2008-02-08 13:11:00,106.52,106.53,106.46,106.5,45600000.0
2008-02-08 13:12:00,106.5,106.52,106.48,106.49,44400000.0
2008-02-08 13:13:00,106.49,106.52,106.46,106.48,37600000.0
2008-02-08 13:14:00,106.48,106.5,106.43,106.485,53300000.0
2008-02-08 13:15:00,106.49,106.495,106.445,106.475,83900000.0
2008-02-08 13:16:00,106.475,106.475,106.445,106.46,83200000.0
2008-02-08 13:17:00,106.46,106.495,106.445,106.495,196800000.0
2008-02-08 13:18:00,106.495,106.52,106.485,106.51,127200000.0
2008-02-08 13:19:00,106.51,106.56,106.51,106.55,124800000.0
2008-02-08 13:20:00,106.55,106.57,106.55,106.56,196600000.0
2008-02-08 13:21:00,106.56,106.56,106.53,106.545,110600000.0
2008-02-08 13:22:00,106.545,106.58,106.525,106.58,140600000.0
2008-02-08 13:23:00,106.58,106.59,106.55,106.58,120400000.0
2008-02-08 13:24:00,106.58,106.58,106.55,106.55,94000000.0
2008-02-08 13:25:00,106.56,106.56,106.53,106.55,89800000.0
2008-02-08 13:26:00,106.55,106.56,106.52,106.54,87000000.0
2008-02-08 13:27:00,106.54,106.55,106.53,106.55,240500000.0
2008-02-08 13:28:00,106.55,106.55,106.515,106.515,89500000.0
2008-02-08 13:29:00,106.515,106.52,106.475,106.48,109100000.0
2008-02-08 13:30:00,106.48,106.51,106.47,106.51,97300000.0
2008-02-08 13:31:00,106.51,106.52,106.49,106.5,90600000.0
2008-02-08 13:32:00,106.5,106.52,106.49,106.52,96500000.0
2008-02-08 13:33:00,106.52,106.52,106.41,106.42,112200000.0
2008-02-08 13:34:00,106.42,106.48,106.41,106.455,228300000.0
2008-02-08 13:35:00,106.45,106.5,106.45,106.46,169200000.0
2008-02-08 13:36:00,106.46,106.48,106.44,106.48,98500000.0
2008-02-08 13:37:00,106.48,106.5,106.47,106.5,89700000.0
2008-02-08 13:38:00,106.5,106.505,106.47,106.48,130200000.0
2008-02-08 13:39:00,106.47,106.545,106.47,106.505,84300000.0
2008-02-08 13:40:00,106.505,106.525,106.47,106.52,86700000.0
2008-02-08 13:41:00,106.52,106.52,106.48,106.48,96000000.0
2008-02-08 13:42:00,106.48,106.49,106.435,106.44,105000000.0
2008-02-08 13:43:00,106.44,106.5,106.44,106.5,88700000.0
2008-02-08 13:44:00,106.5,106.53,106.5,106.52,94200000.0
2008-02-08 13:45:00,106.52,106.52,106.51,106.51,94400000.0
2008-02-08 13:46:00,106.51,106.535,106.47,106.51,89800000.0
2008-02-08 13:47:00,106.51,106.535,106.51,106.53,74700000.0
2008-02-08 13:48:00,106.53,106.54,106.5,106.515,85700000.0
2008-02-08 13:49:00,106.515,106.545,106.515,106.54,81000000.0
2008-02-08 13:50:00,106.54,106.59,106.52,106.56,92500000.0
2008-02-08 13:51:00,106.56,106.615,106.56,106.6,158700000.0
2008-02-08 13:52:00,106.6,106.64,106.58,106.62,85000000.0
2008-02-08 13:53:00,106.62,106.67,106.61,106.665,110600000.0
2008-02-08 13:54:00,106.67,106.69,106.645,106.655,90300000.0
2008-02-08 13:55:00,106.655,106.67,106.625,106.63,109700000.0
2008-02-08 13:56:00,106.63,106.69,106.615,106.68,121200000.0
2008-02-08 13:57:00,106.68,106.71,106.635,106.645,132100000.0
2008-02-08 13:58:00,106.64,106.715,106.595,106.595,227500000.0
2008-02-08 13:59:00,106.595,106.645,106.525,106.525,639800000.0
2008-02-08 14:00:00,106.525,107.565,106.525,107.475,168200000.0
2008-02-08 14:01:00,107.475,107.545,107.39,107.425,358000000.0
2008-02-08 14:02:00,107.425,107.46,107.385,107.43,307400000.0
2008-02-08 14:03:00,107.43,107.44,107.31,107.32,198000000.0
2008-02-08 14:04:00,107.325,107.41,107.315,107.315,331900000.0
2008-02-08 14:05:00,107.315,107.36,107.28,107.325,289600000.0
2008-02-08 14:06:00,107.325,107.34,107.26,107.29,198800000.0
2008-02-08 14:07:00,107.29,107.32,107.27,107.285,118000000.0
2008-02-08 14:08:00,107.285,107.33,107.27,107.3,160800000.0
2008-02-08 14:09:00,107.305,107.36,107.265,107.35,225900000.0
2008-02-08 14:10:00,107.37,107.385,107.345,107.345,125300000.0
2008-02-08 14:11:00,107.345,107.36,107.305,107.355,229800000.0
2008-02-08 14:12:00,107.355,107.36,107.3,107.3,212400000.0
2008-02-08 14:13:00,107.3,107.3,107.28,107.29,88300000.0
2008-02-08 14:14:00,107.29,107.29,107.225,107.245,128700000.0
2008-02-08 14:15:00,107.245,107.265,107.22,107.22,204700000.0
2008-02-08 14:16:00,107.22,107.22,107.11,107.16,225900000.0
2008-02-08 14:17:00,107.16,107.225,107.15,107.215,480100000.0
2008-02-08 14:18:00,107.215,107.28,107.215,107.27,309600000.0
2008-02-08 14:19:00,107.27,107.28,107.24,107.245,152000000.0
2008-02-08 14:20:00,107.245,107.28,107.24,107.24,134800000.0
2008-02-08 14:21:00,107.24,107.24,107.22,107.22,95200000.0
2008-02-08 14:22:00,107.22,107.22,107.18,107.19,147600000.0
2008-02-08 14:23:00,107.19,107.2,107.095,107.145,212400000.0
2008-02-08 14:24:00,107.145,107.17,107.1,107.155,311300000.0
2008-02-08 14:25:00,107.155,107.18,107.115,107.145,293500000.0
2008-02-08 14:26:00,107.145,107.145,107.08,107.09,264500000.0
2008-02-08 14:27:00,107.09,107.09,107.055,107.08,203600000.0
2008-02-08 14:28:00,107.08,107.115,107.08,107.085,192400000.0
2008-02-08 14:29:00,107.09,107.15,107.09,107.15,217600000.0
2008-02-08 14:30:00,107.15,107.165,107.135,107.135,251600000.0
2008-02-08 14:31:00,107.135,107.17,107.135,107.16,285100000.0
2008-02-08 14:32:00,107.16,107.195,107.155,107.175,193100000.0
2008-02-08 14:33:00,107.175,107.275,107.175,107.275,416100000.0
2008-02-08 14:34:00,107.275,107.32,107.255,107.265,226200000.0
2008-02-08 14:35:00,107.265,107.29,107.255,107.29,273800000.0
2008-02-08 14:36:00,107.29,107.31,107.29,107.295,249200000.0
2008-02-08 14:37:00,107.295,107.31,107.265,107.275,358100000.0
2008-02-08 14:38:00,107.275,107.3,107.265,107.265,215600000.0
2008-02-08 14:39:00,107.265,107.3,107.265,107.3,131200000.0
2008-02-08 14:40:00,107.3,107.3,107.265,107.285,482000000.0
2008-02-08 14:41:00,107.285,107.29,107.235,107.275,213800000.0
2008-02-08 14:42:00,107.275,107.29,107.245,107.265,178300000.0
2008-02-08 14:43:00,107.265,107.29,107.265,107.28,101800000.0
2008-02-08 14:44:00,107.28,107.3,107.265,107.3,350400000.0
2008-02-08 14:45:00,107.3,107.315,107.285,107.305,219200000.0
2008-02-08 14:46:00,107.305,107.31,107.28,107.29,170800000.0
2008-02-08 14:47:00,107.29,107.315,107.22,107.235,337700000.0
2008-02-08 14:48:00,107.235,107.275,107.215,107.265,547600000.0
2008-02-08 14:49:00,107.265,107.305,107.255,107.265,691600000.0
2008-02-08 14:50:00,107.265,107.275,107.205,107.245,240700000.0
2008-02-08 14:51:00,107.245,107.255,107.195,107.195,351900000.0
2008-02-08 14:52:00,107.195,107.205,107.175,107.205,443200000.0
2008-02-08 14:53:00,107.205,107.24,107.195,107.195,400000000.0
2008-02-08 14:54:00,107.195,107.195,107.145,107.145,479200000.0
2008-02-08 14:55:00,107.145,107.16,107.135,107.155,261600000.0
2008-02-08 14:56:00,107.155,107.195,107.155,107.155,417200000.0
2008-02-08 14:57:00,107.155,107.185,107.155,107.155,282700000.0
2008-02-08 14:58:00,107.155,107.175,107.145,107.17,263800000.0
2008-02-08 14:59:00,107.17,107.22,107.17,107.175,189000000.0
2008-02-08 15:00:00,107.175,107.205,107.15,107.195,292500000.0
2008-02-08 15:01:00,107.195,107.205,107.175,107.195,377600000.0
2008-02-08 15:02:00,107.195,107.195,107.175,107.19,478300000.0
2008-02-08 15:03:00,107.19,107.19,107.155,107.155,116800000.0
2008-02-08 15:04:00,107.155,107.18,107.155,107.18,92100000.0
2008-02-08 15:05:00,107.18,107.19,107.165,107.17,186800000.0
2008-02-08 15:06:00,107.17,107.23,107.15,107.23,96300000.0
2008-02-08 15:07:00,107.23,107.24,107.21,107.22,91200000.0
2008-02-08 15:08:00,107.22,107.23,107.195,107.21,315200000.0
2008-02-08 15:09:00,107.215,107.265,107.215,107.265,135600000.0
2008-02-08 15:10:00,107.265,107.27,107.265,107.27,178800000.0
2008-02-08 15:11:00,107.27,107.33,107.265,107.265,144800000.0
2008-02-08 15:12:00,107.265,107.27,107.22,107.265,107300000.0
2008-02-08 15:13:00,107.265,107.265,107.215,107.235,176000000.0
2008-02-08 15:14:00,107.24,107.265,107.155,107.165,597300000.0
2008-02-08 15:15:00,107.165,107.36,107.155,107.26,599300000.0
2008-02-08 15:16:00,107.275,107.32,107.265,107.32,337000000.0
2008-02-08 15:17:00,107.315,107.315,107.185,107.205,300300000.0
2008-02-08 15:18:00,107.205,107.225,107.185,107.19,191900000.0
2008-02-08 15:19:00,107.19,107.245,107.19,107.225,151700000.0
2008-02-08 15:20:00,107.22,107.245,107.2,107.2,195800000.0
2008-02-08 15:21:00,107.2,107.23,107.18,107.21,220700000.0
2008-02-08 15:22:00,107.21,107.225,107.195,107.195,174300000.0
2008-02-08 15:23:00,107.195,107.215,107.15,107.175,222000000.0
2008-02-08 15:24:00,107.175,107.215,107.16,107.215,368700000.0
2008-02-08 15:25:00,107.22,107.245,107.185,107.215,333200000.0
2008-02-08 15:26:00,107.205,107.295,107.205,107.295,220800000.0
2008-02-08 15:27:00,107.275,107.39,107.265,107.365,293800000.0
2008-02-08 15:28:00,107.365,107.365,107.295,107.315,211300000.0
2008-02-08 15:29:00,107.315,107.375,107.305,107.355,334200000.0
2008-02-08 15:30:00,107.355,107.4,107.335,107.375,203700000.0
2008-02-08 15:31:00,107.375,107.41,107.355,107.4,268000000.0
2008-02-08 15:32:00,107.385,107.435,107.38,107.42,210000000.0
2008-02-08 15:33:00,107.42,107.46,107.41,107.45,207200000.0
2008-02-08 15:34:00,107.44,107.455,107.425,107.45,396200000.0
2008-02-08 15:35:00,107.45,107.45,107.385,107.405,300700000.0
2008-02-08 15:36:00,107.405,107.415,107.385,107.385,254500000.0
2008-02-08 15:37:00,107.385,107.39,107.375,107.385,427200000.0
2008-02-08 15:38:00,107.385,107.395,107.3,107.34,280100000.0
2008-02-08 15:39:00,107.34,107.355,107.315,107.345,313600000.0
2008-02-08 15:40:00,107.345,107.35,107.3,107.335,164100000.0
2008-02-08 15:41:00,107.335,107.335,107.28,107.3,202700000.0
2008-02-08 15:42:00,107.3,107.305,107.24,107.25,155500000.0
2008-02-08 15:43:00,107.255,107.27,107.215,107.24,196100000.0
2008-02-08 15:44:00,107.24,107.265,107.225,107.255,257100000.0
2008-02-08 15:45:00,107.255,107.28,107.255,107.265,149600000.0
2008-02-08 15:46:00,107.265,107.32,107.26,107.29,154900000.0
2008-02-08 15:47:00,107.29,107.33,107.28,107.32,360600000.0
2008-02-08 15:48:00,107.32,107.32,107.305,107.315,393200000.0
2008-02-08 15:49:00,107.315,107.325,107.285,107.285,203100000.0
2008-02-08 15:50:00,107.285,107.295,107.275,107.29,374900000.0
2008-02-08 15:51:00,107.29,107.315,107.275,107.3,192800000.0
2008-02-08 15:52:00,107.3,107.355,107.295,107.34,166400000.0
2008-02-08 15:53:00,107.34,107.36,107.28,107.285,426300000.0
2008-02-08 15:54:00,107.285,107.325,107.285,107.3,261700000.0
2008-02-08 15:55:00,107.3,107.315,107.265,107.265,161600000.0
2008-02-08 15:56:00,107.265,107.29,107.265,107.265,193900000.0
2008-02-08 15:57:00,107.265,107.295,107.265,107.28,182900000.0
2008-02-08 15:58:00,107.285,107.295,107.265,107.285,198100000.0
2008-02-08 15:59:00,107.29,107.3,107.285,107.285,146300000.0
2008-02-08 16:00:00,107.285,107.305,107.285,107.3,327000000.0
2008-02-08 16:01:00,107.3,107.305,107.28,107.295,220600000.0
2008-02-08 16:02:00,107.295,107.295,107.285,107.285,312800000.0
2008-02-08 16:03:00,107.285,107.31,107.285,107.305,350500000.0
2008-02-08 16:04:00,107.305,107.32,107.295,107.295,450700000.0
2008-02-08 16:05:00,107.295,107.345,107.295,107.345,227600000.0
2008-02-08 16:06:00,107.345,107.345,107.295,107.295,282600000.0
2008-02-08 16:07:00,107.295,107.39,107.295,107.365,342600000.0
2008-02-08 16:08:00,107.36,107.375,107.36,107.365,441100000.0
2008-02-08 16:09:00,107.365,107.385,107.355,107.385,211900000.0
2008-02-08 16:10:00,107.385,107.43,107.385,107.43,324800000.0
2008-02-08 16:11:00,107.43,107.44,107.385,107.395,241100000.0
2008-02-08 16:12:00,107.395,107.4,107.37,107.375,538300000.0
2008-02-08 16:13:00,107.375,107.395,107.375,107.375,343400000.0
2008-02-08 16:14:00,107.375,107.395,107.365,107.375,280600000.0
2008-02-08 16:15:00,107.375,107.385,107.355,107.375,565800000.0
2008-02-08 16:16:00,107.375,107.39,107.375,107.375,474600000.0
2008-02-08 16:17:00,107.375,107.375,107.365,107.365,414700000.0
2008-02-08 16:18:00,107.365,107.43,107.365,107.43,385200000.0
2008-02-08 16:19:00,107.43,107.43,107.365,107.385,147900000.0
2008-02-08 16:20:00,107.385,107.42,107.365,107.395,394700000.0
2008-02-08 16:21:00,107.39,107.41,107.375,107.395,293800000.0
2008-02-08 16:22:00,107.395,107.405,107.39,107.395,181400000.0
2008-02-08 16:23:00,107.395,107.4,107.345,107.355,226600000.0
2008-02-08 16:24:00,107.355,107.455,107.355,107.455,169900000.0
2008-02-08 16:25:00,107.445,107.495,107.445,107.465,160900000.0
2008-02-08 16:26:00,107.465,107.515,107.445,107.475,215700000.0
2008-02-08 16:27:00,107.475,107.49,107.455,107.455,235900000.0
2008-02-08 16:28:00,107.455,107.585,107.455,107.525,230300000.0
2008-02-08 16:29:00,107.525,107.56,107.505,107.56,267700000.0
2008-02-08 16:30:00,107.56,107.565,107.515,107.535,295200000.0
2008-02-08 16:31:00,107.535,107.62,107.535,107.605,153700000.0
2008-02-08 16:32:00,107.605,107.63,107.565,107.565,240700000.0
2008-02-08 16:33:00,107.555,107.59,107.515,107.545,319600000.0
2008-02-08 16:34:00,107.545,107.6,107.545,107.585,137400000.0
2008-02-08 16:35:00,107.585,107.64,107.585,107.625,180200000.0
2008-02-08 16:36:00,107.615,107.66,107.605,107.645,250600000.0
2008-02-08 16:37:00,107.645,107.72,107.645,107.685,224500000.0
2008-02-08 16:38:00,107.685,107.75,107.685,107.725,276800000.0
2008-02-08 16:39:00,107.725,107.765,107.7,107.71,187500000.0
2008-02-08 16:40:00,107.71,107.71,107.65,107.69,202800000.0
2008-02-08 16:41:00,107.69,107.705,107.615,107.62,318400000.0
2008-02-08 16:42:00,107.62,107.66,107.595,107.62,187300000.0
2008-02-08 16:43:00,107.63,107.655,107.595,107.605,167800000.0
2008-02-08 16:44:00,107.605,107.63,107.545,107.545,177900000.0
2008-02-08 16:45:00,107.555,107.625,107.535,107.615,262700000.0
2008-02-08 16:46:00,107.615,107.625,107.58,107.59,163000000.0
2008-02-08 16:47:00,107.59,107.59,107.545,107.585,234300000.0
2008-02-08 16:48:00,107.585,107.68,107.585,107.67,156700000.0
2008-02-08 16:49:00,107.67,107.69,107.635,107.68,198400000.0
2008-02-08 16:50:00,107.675,107.735,107.665,107.725,231900000.0
2008-02-08 16:51:00,107.725,107.74,107.69,107.69,263000000.0
2008-02-08 16:52:00,107.69,107.695,107.65,107.65,267800000.0
2008-02-08 16:53:00,107.65,107.665,107.635,107.65,159800000.0
2008-02-08 16:54:00,107.65,107.71,107.65,107.705,188200000.0
2008-02-08 16:55:00,107.705,107.745,107.69,107.705,242700000.0
2008-02-08 16:56:00,107.705,107.72,107.665,107.695,315600000.0
2008-02-08 16:57:00,107.695,107.715,107.695,107.7,298700000.0
2008-02-08 16:58:00,107.7,107.75,107.695,107.74,249100000.0
2008-02-08 16:59:00,107.75,107.755,107.695,107.695,187500000.0
2008-02-08 17:00:00,107.695,107.75,107.655,107.74,117600000.0
2008-02-08 17:01:00,107.74,107.76,107.705,107.725,143000000.0
2008-02-08 17:02:00,107.725,107.8,107.72,107.78,176700000.0
2008-02-08 17:03:00,107.78,107.8,107.755,107.755,100000000.0
2008-02-08 17:04:00,107.755,107.82,107.75,107.81,127200000.0
2008-02-08 17:05:00,107.81,107.84,107.79,107.84,109000000.0
2008-02-08 17:06:00,107.84,107.85,107.785,107.785,113200000.0
2008-02-08 17:07:00,107.785,107.82,107.785,107.82,127800000.0
2008-02-08 17:08:00,107.82,107.82,107.765,107.765,112500000.0
2008-02-08 17:09:00,107.765,107.785,107.735,107.78,121200000.0
2008-02-08 17:10:00,107.79,107.8,107.665,107.665,95400000.0
2008-02-08 17:11:00,107.665,107.67,107.65,107.665,110600000.0
2008-02-08 17:12:00,107.665,107.7,107.66,107.695,114000000.0
2008-02-08 17:13:00,107.695,107.725,107.69,107.72,122400000.0
2008-02-08 17:14:00,107.72,107.75,107.695,107.74,106500000.0
2008-02-08 17:15:00,107.74,107.74,107.72,107.73,111000000.0
2008-02-08 17:16:00,107.73,107.73,107.69,107.69,103600000.0
2008-02-08 17:17:00,107.69,107.7,107.685,107.685,139200000.0
2008-02-08 17:18:00,107.685,107.73,107.685,107.71,139600000.0
2008-02-08 17:19:00,107.695,107.72,107.685,107.685,128200000.0
2008-02-08 17:20:00,107.685,107.69,107.685,107.69,80800000.0
2008-02-08 17:21:00,107.69,107.71,107.685,107.69,88400000.0
2008-02-08 17:22:00,107.69,107.75,107.69,107.73,86200000.0
2008-02-08 17:23:00,107.73,107.75,107.7,107.72,87800000.0
2008-02-08 17:24:00,107.72,107.73,107.71,107.71,52200000.0
2008-02-08 17:25:00,107.715,107.74,107.715,107.74,59800000.0
2008-02-08 17:26:00,107.74,107.78,107.715,107.755,79500000.0
2008-02-08 17:27:00,107.755,107.76,107.725,107.75,92800000.0
2008-02-08 17:28:00,107.75,107.75,107.725,107.725,51100000.0
2008-02-08 17:29:00,107.72,107.8,107.72,107.76,52000000.0
2008-02-08 17:30:00,107.76,107.76,107.685,107.685,51100000.0
2008-02-08 17:31:00,107.685,107.7,107.66,107.695,79000000.0
2008-02-08 17:32:00,107.695,107.72,107.685,107.685,90200000.0
2008-02-08 17:33:00,107.685,107.72,107.685,107.71,51600000.0
2008-02-08 17:34:00,107.71,107.71,107.68,107.685,85200000.0
2008-02-08 17:35:00,107.685,107.735,107.685,107.725,51200000.0
2008-02-08 17:36:00,107.725,107.725,107.69,107.69,58900000.0
2008-02-08 17:37:00,107.685,107.7,107.63,107.63,105400000.0
2008-02-08 17:38:00,107.63,107.64,107.62,107.63,53600000.0
2008-02-08 17:39:00,107.63,107.64,107.61,107.64,56300000.0
2008-02-08 17:40:00,107.64,107.65,107.64,107.65,32800000.0
2008-02-08 17:41:00,107.65,107.67,107.65,107.67,40600000.0
2008-02-08 17:42:00,107.67,107.74,107.67,107.74,44800000.0
2008-02-08 17:43:00,107.74,107.775,107.73,107.76,127300000.0
2008-02-08 17:44:00,107.76,107.915,107.75,107.895,165800000.0
2008-02-08 17:45:00,107.895,107.93,107.86,107.93,87600000.0
2008-02-08 17:46:00,107.93,108.005,107.93,107.975,113700000.0
2008-02-08 17:47:00,107.975,107.98,107.925,107.93,79500000.0
2008-02-08 17:48:00,107.93,107.93,107.855,107.9,119300000.0
2008-02-08 17:49:00,107.9,107.93,107.9,107.92,62400000.0
2008-02-08 17:50:00,107.92,107.94,107.84,107.885,118200000.0
2008-02-08 17:51:00,107.885,107.93,107.83,107.86,141900000.0
2008-02-08 17:52:00,107.865,107.87,107.8,107.815,122700000.0
2008-02-08 17:53:00,107.815,107.85,107.81,107.84,65900000.0
2008-02-08 17:54:00,107.84,107.84,107.795,107.83,58300000.0
2008-02-08 17:55:00,107.83,107.85,107.82,107.845,37600000.0
2008-02-08 17:56:00,107.845,107.86,107.83,107.83,50400000.0
2008-02-08 17:57:00,107.83,107.83,107.775,107.8,68800000.0
2008-02-08 17:58:00,107.81,107.845,107.8,107.83,63200000.0
2008-02-08 17:59:00,107.83,107.83,107.68,107.73,107000000.0
2008-02-08 18:00:00,107.735,107.8,107.725,107.775,85100000.0
2008-02-08 18:01:00,107.775,107.81,107.75,107.795,103900000.0
2008-02-08 18:02:00,107.795,107.81,107.76,107.775,102600000.0
2008-02-08 18:03:00,107.775,107.82,107.775,107.81,72300000.0
2008-02-08 18:04:00,107.81,107.81,107.74,107.745,86100000.0
2008-02-08 18:05:00,107.745,107.75,107.695,107.745,88300000.0
2008-02-08 18:06:00,107.745,107.82,107.745,107.805,93900000.0
2008-02-08 18:07:00,107.805,107.84,107.805,107.84,59900000.0
2008-02-08 18:08:00,107.84,107.905,107.83,107.905,60800000.0
2008-02-08 18:09:00,107.905,107.915,107.895,107.905,72800000.0
2008-02-08 18:10:00,107.91,107.945,107.9,107.93,131000000.0
2008-02-08 18:11:00,107.93,107.97,107.9,107.94,146100000.0
2008-02-08 18:12:00,107.94,107.94,107.9,107.93,53700000.0
2008-02-08 18:13:00,107.93,107.95,107.84,107.84,63100000.0
2008-02-08 18:14:00,107.84,107.85,107.82,107.83,71500000.0
2008-02-08 18:15:00,107.83,107.905,107.83,107.86,113800000.0
2008-02-08 18:16:00,107.86,107.89,107.84,107.86,108600000.0
2008-02-08 18:17:00,107.86,107.88,107.86,107.87,48700000.0
2008-02-08 18:18:00,107.87,107.9,107.845,107.88,85900000.0
2008-02-08 18:19:00,107.88,107.97,107.87,107.94,92500000.0
2008-02-08 18:20:00,107.94,107.94,107.88,107.89,76400000.0
2008-02-08 18:21:00,107.89,107.91,107.83,107.83,63200000.0
2008-02-08 18:22:00,107.83,107.83,107.8,107.81,65600000.0
2008-02-08 18:23:00,107.81,107.86,107.79,107.86,81600000.0
2008-02-08 18:24:00,107.86,107.86,107.82,107.83,63100000.0
2008-02-08 18:25:00,107.83,107.85,107.81,107.85,40100000.0
2008-02-08 18:26:00,107.85,107.85,107.795,107.85,54200000.0
2008-02-08 18:27:00,107.85,107.93,107.85,107.91,57000000.0
2008-02-08 18:28:00,107.91,107.935,107.845,107.925,89900000.0
2008-02-08 18:29:00,107.925,107.97,107.91,107.92,91400000.0
2008-02-08 18:30:00,107.92,107.92,107.86,107.885,70600000.0
2008-02-08 18:31:00,107.885,107.91,107.88,107.91,67600000.0
2008-02-08 18:32:00,107.91,107.94,107.87,107.885,80000000.0
2008-02-08 18:33:00,107.885,107.89,107.865,107.88,52600000.0
2008-02-08 18:34:00,107.88,107.88,107.83,107.85,52800000.0
2008-02-08 18:35:00,107.85,107.87,107.84,107.84,56200000.0
2008-02-08 18:36:00,107.84,107.86,107.82,107.86,34000000.0
2008-02-08 18:37:00,107.86,107.955,107.86,107.94,59100000.0
2008-02-08 18:38:00,107.94,107.94,107.89,107.905,91100000.0
2008-02-08 18:39:00,107.905,107.935,107.9,107.92,91400000.0
2008-02-08 18:40:00,107.92,107.935,107.895,107.925,60000000.0
2008-02-08 18:41:00,107.925,107.935,107.87,107.885,152800000.0
2008-02-08 18:42:00,107.875,107.905,107.865,107.875,169600000.0
2008-02-08 18:43:00,107.875,107.875,107.765,107.79,159700000.0
2008-02-08 18:44:00,107.79,107.88,107.785,107.84,80000000.0
2008-02-08 18:45:00,107.84,107.85,107.77,107.77,72800000.0
2008-02-08 18:46:00,107.77,107.78,107.71,107.72,81500000.0
2008-02-08 18:47:00,107.72,107.72,107.675,107.69,111600000.0
2008-02-08 18:48:00,107.69,107.705,107.68,107.685,68800000.0
2008-02-08 18:49:00,107.685,107.71,107.68,107.69,89800000.0
2008-02-08 18:50:00,107.69,107.7,107.66,107.67,46000000.0
2008-02-08 18:51:00,107.67,107.68,107.65,107.65,65600000.0
2008-02-08 18:52:00,107.65,107.66,107.635,107.64,60400000.0
2008-02-08 18:53:00,107.64,107.67,107.64,107.66,42400000.0
2008-02-08 18:54:00,107.66,107.66,107.615,107.66,50800000.0
2008-02-08 18:55:00,107.66,107.66,107.58,107.59,70100000.0
2008-02-08 18:56:00,107.59,107.595,107.505,107.505,69600000.0
2008-02-08 18:57:00,107.505,107.505,107.41,107.45,94800000.0
2008-02-08 18:58:00,107.45,107.45,107.415,107.43,57400000.0
2008-02-08 18:59:00,107.43,107.45,107.37,107.39,89700000.0
2008-02-08 19:00:00,107.39,107.47,107.38,107.42,117100000.0
2008-02-08 19:01:00,107.42,107.46,107.4,107.43,89800000.0
2008-02-08 19:02:00,107.435,107.46,107.42,107.45,152600000.0
2008-02-08 19:03:00,107.47,107.5,107.45,107.48,34600000.0
2008-02-08 19:04:00,107.48,107.58,107.48,107.58,40200000.0
2008-02-08 19:05:00,107.58,107.62,107.57,107.62,66500000.0
2008-02-08 19:06:00,107.62,107.64,107.6,107.6,61400000.0
2008-02-08 19:07:00,107.6,107.61,107.57,107.58,30400000.0
2008-02-08 19:08:00,107.58,107.6,107.57,107.6,36800000.0
2008-02-08 19:09:00,107.61,107.64,107.61,107.62,60800000.0
2008-02-08 19:10:00,107.625,107.68,107.62,107.68,44200000.0
2008-02-08 19:11:00,107.68,107.68,107.615,107.63,45000000.0
2008-02-08 19:12:00,107.63,107.67,107.62,107.63,85700000.0
2008-02-08 19:13:00,107.63,107.65,107.605,107.63,30400000.0
2008-02-08 19:14:00,107.63,107.64,107.625,107.625,21300000.0
2008-02-08 19:15:00,107.63,107.63,107.61,107.61,20800000.0
2008-02-08 19:16:00,107.61,107.63,107.61,107.62,27800000.0
2008-02-08 19:17:00,107.62,107.65,107.59,107.64,40000000.0
2008-02-08 19:18:00,107.64,107.66,107.62,107.63,27600000.0
2008-02-08 19:19:00,107.63,107.65,107.59,107.6,32500000.0
2008-02-08 19:20:00,107.6,107.605,107.585,107.59,39600000.0
2008-02-08 19:21:00,107.59,107.61,107.56,107.56,40600000.0
2008-02-08 19:22:00,107.57,107.58,107.47,107.48,59800000.0
2008-02-08 19:23:00,107.48,107.52,107.47,107.52,84800000.0
2008-02-08 19:24:00,107.52,107.625,107.52,107.625,69100000.0
2008-02-08 19:25:00,107.625,107.67,107.615,107.665,88700000.0
2008-02-08 19:26:00,107.665,107.7,107.66,107.66,66300000.0
2008-02-08 19:27:00,107.66,107.68,107.62,107.65,83900000.0
2008-02-08 19:28:00,107.65,107.66,107.635,107.65,59600000.0
2008-02-08 19:29:00,107.65,107.75,107.65,107.74,53800000.0
2008-02-08 19:30:00,107.74,107.77,107.73,107.74,38600000.0
2008-02-08 19:31:00,107.74,107.76,107.72,107.76,55400000.0
2008-02-08 19:32:00,107.76,107.77,107.74,107.74,37200000.0
2008-02-08 19:33:00,107.75,107.75,107.7,107.7,95200000.0
2008-02-08 19:34:00,107.7,107.71,107.635,107.645,85300000.0
2008-02-08 19:35:00,107.645,107.72,107.64,107.705,61200000.0
2008-02-08 19:36:00,107.705,107.73,107.695,107.715,58400000.0
2008-02-08 19:37:00,107.715,107.72,107.7,107.71,36600000.0
2008-02-08 19:38:00,107.71,107.71,107.695,107.71,14500000.0
2008-02-08 19:39:00,107.71,107.71,107.69,107.69,20500000.0
2008-02-08 19:40:00,107.69,107.69,107.66,107.67,32600000.0
2008-02-08 19:41:00,107.67,107.685,107.67,107.675,35300000.0
2008-02-08 19:42:00,107.675,107.75,107.675,107.74,104900000.0
2008-02-08 19:43:00,107.745,107.745,107.71,107.71,53000000.0
2008-02-08 19:44:00,107.72,107.75,107.71,107.73,23100000.0
2008-02-08 19:45:00,107.73,107.73,107.66,107.66,52600000.0
2008-02-08 19:46:00,107.66,107.66,107.615,107.615,67200000.0
2008-02-08 19:47:00,107.615,107.675,107.615,107.655,73200000.0
2008-02-08 19:48:00,107.655,107.67,107.62,107.62,41000000.0
2008-02-08 19:49:00,107.62,107.63,107.6,107.6,21200000.0
2008-02-08 19:50:00,107.6,107.64,107.6,107.63,30700000.0
2008-02-08 19:51:00,107.63,107.64,107.61,107.63,38500000.0
2008-02-08 19:52:00,107.63,107.64,107.615,107.64,28000000.0
2008-02-08 19:53:00,107.64,107.7,107.64,107.7,28800000.0
2008-02-08 19:54:00,107.7,107.71,107.645,107.65,32900000.0
2008-02-08 19:55:00,107.65,107.68,107.63,107.63,49900000.0
2008-02-08 19:56:00,107.63,107.65,107.63,107.65,12000000.0
2008-02-08 19:57:00,107.65,107.65,107.61,107.61,16800000.0
2008-02-08 19:58:00,107.605,107.61,107.6,107.6,24400000.0
2008-02-08 19:59:00,107.6,107.66,107.6,107.66,44000000.0
2008-02-08 20:00:00,107.66,107.7,107.62,107.65,45600000.0
2008-02-08 20:01:00,107.65,107.65,107.63,107.64,40000000.0
2008-02-08 20:02:00,107.64,107.64,107.525,107.53,133600000.0
2008-02-08 20:03:00,107.53,107.55,107.53,107.53,29200000.0
2008-02-08 20:04:00,107.53,107.53,107.51,107.52,32800000.0
2008-02-08 20:05:00,107.52,107.53,107.505,107.53,69500000.0
2008-02-08 20:06:00,107.53,107.53,107.475,107.475,32400000.0
2008-02-08 20:07:00,107.475,107.48,107.44,107.44,68400000.0
2008-02-08 20:08:00,107.44,107.45,107.42,107.44,33400000.0
2008-02-08 20:09:00,107.43,107.46,107.43,107.46,30100000.0
2008-02-08 20:10:00,107.46,107.47,107.44,107.47,18200000.0
2008-02-08 20:11:00,107.47,107.48,107.47,107.48,36700000.0
2008-02-08 20:12:00,107.475,107.475,107.34,107.36,87000000.0
2008-02-08 20:13:00,107.36,107.37,107.32,107.34,182600000.0
2008-02-08 20:14:00,107.34,107.45,107.255,107.335,91500000.0
2008-02-08 20:15:00,107.335,107.425,107.26,107.26,88300000.0
2008-02-08 20:16:00,107.26,107.32,107.25,107.32,49000000.0
2008-02-08 20:17:00,107.32,107.34,107.31,107.31,37600000.0
2008-02-08 20:18:00,107.31,107.32,107.23,107.315,111300000.0
2008-02-08 20:19:00,107.315,107.33,107.3,107.31,28900000.0
2008-02-08 20:20:00,107.32,107.355,107.24,107.245,67400000.0
2008-02-08 20:21:00,107.245,107.31,107.245,107.31,24000000.0
2008-02-08 20:22:00,107.31,107.33,107.3,107.3,31200000.0
2008-02-08 20:23:00,107.3,107.33,107.23,107.23,42400000.0
2008-02-08 20:24:00,107.23,107.265,107.21,107.26,55900000.0
2008-02-08 20:25:00,107.26,107.36,107.26,107.3,87600000.0
2008-02-08 20:26:00,107.3,107.32,107.275,107.3,44000000.0
2008-02-08 20:27:00,107.3,107.375,107.29,107.375,39200000.0
2008-02-08 20:28:00,107.38,107.42,107.35,107.42,80600000.0
2008-02-08 20:29:00,107.42,107.46,107.41,107.46,41200000.0
2008-02-08 20:30:00,107.46,107.46,107.41,107.41,34000000.0
2008-02-08 20:31:00,107.41,107.41,107.365,107.375,20100000.0
2008-02-08 20:32:00,107.375,107.39,107.355,107.36,25400000.0
2008-02-08 20:33:00,107.36,107.37,107.35,107.36,38400000.0
2008-02-08 20:34:00,107.36,107.365,107.33,107.35,68200000.0
2008-02-08 20:35:00,107.35,107.37,107.335,107.335,79600000.0
2008-02-08 20:36:00,107.335,107.34,107.26,107.29,101200000.0
2008-02-08 20:37:00,107.29,107.305,107.26,107.305,40000000.0
2008-02-08 20:38:00,107.305,107.32,107.28,107.3,46000000.0
2008-02-08 20:39:00,107.3,107.31,107.28,107.28,36800000.0
2008-02-08 20:40:00,107.28,107.28,107.255,107.255,40000000.0
2008-02-08 20:41:00,107.255,107.265,107.165,107.21,78800000.0
2008-02-08 20:42:00,107.21,107.215,107.16,107.17,48400000.0
2008-02-08 20:43:00,107.17,107.25,107.17,107.25,128800000.0
2008-02-08 20:44:00,107.25,107.26,107.22,107.25,46100000.0
2008-02-08 20:45:00,107.25,107.26,107.24,107.24,31700000.0
2008-02-08 20:46:00,107.24,107.36,107.24,107.36,84600000.0
2008-02-08 20:47:00,107.36,107.36,107.315,107.35,112800000.0
2008-02-08 20:48:00,107.35,107.37,107.33,107.34,29300000.0
2008-02-08 20:49:00,107.34,107.36,107.33,107.335,23200000.0
2008-02-08 20:50:00,107.335,107.38,107.335,107.38,24800000.0
2008-02-08 20:51:00,107.38,107.43,107.38,107.38,55600000.0
2008-02-08 20:52:00,107.38,107.38,107.325,107.35,45100000.0
2008-02-08 20:53:00,107.35,107.37,107.325,107.33,39200000.0
2008-02-08 20:54:00,107.33,107.34,107.33,107.34,15200000.0
2008-02-08 20:55:00,107.325,107.33,107.32,107.33,22400000.0
2008-02-08 20:56:00,107.33,107.34,107.31,107.315,47200000.0
2008-02-08 20:57:00,107.315,107.345,107.31,107.34,50000000.0
2008-02-08 20:58:00,107.34,107.38,107.335,107.38,51900000.0
2008-02-08 20:59:00,107.38,107.38,107.36,107.36,10800000.0
2008-02-08 21:00:00,107.36,107.38,107.36,107.38,22400000.0
2008-02-08 21:01:00,107.38,107.38,107.35,107.35,22200000.0
2008-02-08 21:02:00,107.35,107.35,107.3,107.31,40300000.0
2008-02-08 21:03:00,107.305,107.305,107.3,107.3,15200000.0
2008-02-08 21:04:00,107.3,107.33,107.285,107.315,55100000.0
2008-02-08 21:05:00,107.315,107.36,107.315,107.33,113200000.0
2008-02-08 21:06:00,107.33,107.35,107.325,107.35,52400000.0
2008-02-08 21:07:00,107.35,107.37,107.33,107.33,29200000.0
2008-02-08 21:08:00,107.33,107.37,107.33,107.355,40400000.0
2008-02-08 21:09:00,107.355,107.37,107.355,107.355,46800000.0
2008-02-08 21:10:00,107.355,107.36,107.34,107.36,35600000.0
2008-02-08 21:11:00,107.36,107.36,107.335,107.345,44000000.0
2008-02-08 21:12:00,107.345,107.345,107.275,107.285,109600000.0
2008-02-08 21:13:00,107.285,107.285,107.255,107.255,26400000.0
2008-02-08 21:14:00,107.255,107.275,107.25,107.26,56600000.0
2008-02-08 21:15:00,107.26,107.3,107.26,107.3,21200000.0
2008-02-08 21:16:00,107.3,107.315,107.3,107.305,41900000.0
2008-02-08 21:17:00,107.305,107.4,107.305,107.4,76800000.0
2008-02-08 21:18:00,107.4,107.4,107.375,107.38,69600000.0
2008-02-08 21:19:00,107.38,107.425,107.375,107.4,37600000.0
2008-02-08 21:20:00,107.4,107.47,107.4,107.42,53200000.0
2008-02-08 21:21:00,107.42,107.44,107.4,107.41,66400000.0
2008-02-08 21:22:00,107.4,107.41,107.375,107.41,94400000.0
2008-02-08 21:23:00,107.41,107.41,107.355,107.355,54000000.0
2008-02-08 21:24:00,107.355,107.375,107.32,107.345,126700000.0
2008-02-08 21:25:00,107.345,107.355,107.345,107.355,49100000.0
2008-02-08 21:26:00,107.365,107.39,107.355,107.375,76500000.0
2008-02-08 21:27:00,107.375,107.43,107.375,107.405,116900000.0
2008-02-08 21:28:00,107.405,107.43,107.405,107.43,66800000.0
2008-02-08 21:29:00,107.43,107.43,107.4,107.4,24500000.0
2008-02-08 21:30:00,107.4,107.41,107.39,107.4,40400000.0
2008-02-08 21:31:00,107.4,107.43,107.4,107.42,14800000.0
2008-02-08 21:32:00,107.42,107.43,107.385,107.385,66900000.0
2008-02-08 21:33:00,107.385,107.39,107.335,107.36,134400000.0
2008-02-08 21:34:00,107.36,107.37,107.335,107.345,57200000.0
2008-02-08 21:35:00,107.345,107.355,107.335,107.335,57600000.0
2008-02-08 21:36:00,107.335,107.335,107.33,107.33,5700000.0
2008-02-08 21:37:00,107.33,107.335,107.305,107.32,109200000.0
2008-02-08 21:38:00,107.32,107.38,107.32,107.38,47600000.0
2008-02-08 21:39:00,107.38,107.39,107.365,107.37,19200000.0
2008-02-08 21:40:00,107.375,107.38,107.355,107.355,38100000.0
2008-02-08 21:41:00,107.355,107.355,107.285,107.29,34700000.0
2008-02-08 21:42:00,107.29,107.3,107.28,107.3,59200000.0
2008-02-08 21:43:00,107.3,107.3,107.27,107.295,41200000.0
2008-02-08 21:44:00,107.295,107.32,107.29,107.3,37000000.0
2008-02-08 21:45:00,107.3,107.3,107.28,107.29,27600000.0
2008-02-08 21:46:00,107.29,107.31,107.285,107.3,24000000.0
2008-02-08 21:47:00,107.3,107.3,107.265,107.285,28800000.0
2008-02-08 21:48:00,107.285,107.3,107.28,107.29,15200000.0
2008-02-08 21:49:00,107.29,107.29,107.27,107.27,28800000.0
2008-02-08 21:50:00,107.27,107.29,107.245,107.29,26000000.0
2008-02-08 21:51:00,107.3,107.31,107.3,107.31,20500000.0
2008-02-08 21:52:00,107.315,107.33,107.305,107.33,32000000.0
2008-02-08 21:53:00,107.33,107.33,107.325,107.325,19600000.0
2008-02-08 21:54:00,107.325,107.36,107.32,107.33,47600000.0
2008-02-08 21:55:00,107.33,107.36,107.33,107.34,67100000.0
2008-02-08 21:56:00,107.325,107.34,107.32,107.32,10400000.0
2008-02-08 21:57:00,107.32,107.33,107.31,107.32,55200000.0
2008-02-08 21:58:00,107.32,107.335,107.315,107.33,46000000.0
2008-02-08 21:59:00,107.33,107.34,107.235,107.235,96200000.0
2008-02-08 22:00:00,107.23,107.25,107.2,107.21,89700000.0
2008-02-08 22:01:00,107.21,107.23,107.2,107.205,67800000.0
2008-02-08 22:02:00,107.205,107.225,107.205,107.215,88900000.0
2008-02-08 22:03:00,107.215,107.25,107.21,107.245,69600000.0
2008-02-08 22:04:00,107.245,107.245,107.245,107.245,22400000.0
2008-02-08 22:05:00,107.245,107.255,107.195,107.195,58400000.0
2008-02-08 22:06:00,107.195,107.2,107.175,107.185,32400000.0
2008-02-08 22:07:00,107.18,107.18,107.17,107.18,128400000.0
2008-02-08 22:08:00,107.18,107.195,107.18,107.195,31200000.0
2008-02-08 22:09:00,107.195,107.235,107.19,107.215,65600000.0
2008-02-08 22:10:00,107.215,107.22,107.205,107.22,37200000.0
2008-02-08 22:11:00,107.22,107.24,107.215,107.24,15200000.0
2008-02-08 22:12:00,107.24,107.24,107.215,107.215,34800000.0
2008-02-08 22:13:00,107.215,107.215,107.205,107.21,19600000.0
2008-02-08 22:14:00,107.21,107.225,107.17,107.195,102800000.0
2008-02-08 22:15:00,107.195,107.195,107.145,107.165,116900000.0
2008-02-08 22:16:00,107.165,107.18,107.155,107.18,36000000.0
2008-02-08 22:17:00,107.18,107.18,107.18,107.18,8800000.0
2008-02-08 22:18:00,107.18,107.22,107.155,107.22,88000000.0
2008-02-08 22:19:00,107.22,107.22,107.19,107.205,77800000.0
2008-02-08 22:20:00,107.205,107.22,107.205,107.205,19200000.0
2008-02-08 22:21:00,107.2,107.22,107.195,107.2,56400000.0
2008-02-08 22:22:00,107.2,107.2,107.175,107.175,20300000.0
2008-02-08 22:23:00,107.175,107.19,107.175,107.19,27400000.0
2008-02-08 22:24:00,107.19,107.19,107.185,107.19,30800000.0
2008-02-08 22:25:00,107.19,107.215,107.175,107.215,78600000.0
2008-02-08 22:26:00,107.215,107.235,107.215,107.225,116800000.0
2008-02-08 22:27:00,107.225,107.24,107.22,107.24,44800000.0
2008-02-08 22:28:00,107.24,107.245,107.225,107.235,62000000.0
2008-02-08 22:29:00,107.235,107.235,107.22,107.22,31200000.0
2008-02-08 22:30:00,107.22,107.23,107.22,107.22,30200000.0
2008-02-08 22:31:00,107.22,107.24,107.22,107.24,59600000.0
2008-02-08 22:32:00,107.24,107.29,107.24,107.28,35200000.0
2008-02-08 22:33:00,107.28,107.29,107.28,107.29,7200000.0
2008-02-08 22:34:00,107.29,107.38,107.29,107.38,38000000.0
2008-02-08 22:35:00,107.38,107.4,107.345,107.36,94600000.0
2008-02-08 22:36:00,107.36,107.36,107.34,107.36,21200000.0
2008-02-08 22:37:00,107.36,107.39,107.34,107.35,103900000.0
2008-02-08 22:38:00,107.35,107.35,107.32,107.33,27200000.0
2008-02-08 22:39:00,107.33,107.34,107.315,107.325,56000000.0
2008-02-08 22:40:00,107.325,107.36,107.32,107.33,50600000.0
2008-02-08 22:41:00,107.33,107.33,107.32,107.32,15900000.0
2008-02-08 22:42:00,107.32,107.35,107.32,107.35,48300000.0
2008-02-08 22:43:00,107.35,107.35,107.325,107.345,17500000.0
2008-02-08 22:44:00,107.345,107.36,107.345,107.36,54800000.0
2008-02-08 22:45:00,107.36,107.385,107.36,107.385,100800000.0
2008-02-08 22:46:00,107.385,107.44,107.385,107.44,81800000.0
2008-02-08 22:47:00,107.44,107.45,107.435,107.45,44400000.0
2008-02-08 22:48:00,107.45,107.45,107.43,107.44,40800000.0
2008-02-08 22:49:00,107.425,107.43,107.42,107.42,30800000.0
2008-02-08 22:50:00,107.42,107.42,107.36,107.36,42800000.0
2008-02-08 22:51:00,107.36,107.37,107.33,107.35,48800000.0
2008-02-08 22:52:00,107.35,107.36,107.34,107.36,23200000.0
2008-02-08 22:53:00,107.36,107.37,107.33,107.35,34000000.0
2008-02-08 22:54:00,107.35,107.36,107.34,107.34,29600000.0
2008-02-08 22:55:00,107.34,107.36,107.34,107.34,16800000.0
2008-02-08 22:56:00,107.34,107.34,107.325,107.33,38400000.0
2008-02-08 22:57:00,107.33,107.34,107.325,107.325,10400000.0
2008-02-08 22:58:00,107.325,107.34,107.325,107.34,18400000.0
2008-02-08 22:59:00,107.34,107.35,107.335,107.35,52100000.0
2008-02-08 23:00:00,107.35,107.36,107.35,107.355,27600000.0
2008-02-11 00:02:00,107.56,107.56,107.55,107.55,55300000.0
2008-02-11 00:04:00,107.56,107.56,107.55,107.55,55300000.0
2008-02-11 00:07:00,107.56,107.57,107.55,107.57,55300000.0
2008-02-11 00:08:00,107.58,107.58,107.56,107.56,55300000.0
2008-02-11 00:09:00,107.57,107.57,107.55,107.55,55300000.0
2008-02-11 00:10:00,107.54,107.54,107.52,107.53,55300000.0
2008-02-11 00:11:00,107.52,107.53,107.49,107.49,55300000.0
2008-02-11 00:13:00,107.51,107.53,107.5,107.53,55300000.0
2008-02-11 00:14:00,107.52,107.54,107.52,107.52,55300000.0
2008-02-11 00:15:00,107.53,107.53,107.49,107.49,55300000.0
2008-02-11 00:17:00,107.5,107.52,107.49,107.51,55300000.0
2008-02-11 00:18:00,107.53,107.53,107.52,107.53,55300000.0
2008-02-11 00:19:00,107.54,107.54,107.51,107.52,55300000.0
2008-02-11 00:20:00,107.51,107.51,107.51,107.51,55300000.0
2008-02-11 00:22:00,107.52,107.52,107.52,107.52,55300000.0
2008-02-11 00:23:00,107.51,107.52,107.51,107.52,55300000.0
2008-02-11 00:25:00,107.51,107.52,107.51,107.52,55300000.0
2008-02-11 00:27:00,107.51,107.51,107.51,107.51,55300000.0
2008-02-11 00:28:00,107.5,107.5,107.43,107.43,55300000.0
2008-02-11 00:29:00,107.44,107.44,107.41,107.41,55300000.0
2008-02-11 00:30:00,107.42,107.45,107.41,107.45,55300000.0
2008-02-11 00:31:00,107.44,107.45,107.44,107.44,55300000.0
2008-02-11 00:32:00,107.605,107.605,107.595,107.595,55300000.0
2008-02-11 00:33:00,107.605,107.635,107.6,107.605,12200000.0
2008-02-11 00:34:00,107.615,107.625,107.605,107.62,9500000.0
2008-02-11 00:35:00,107.62,107.63,107.62,107.63,3000000.0
2008-02-11 00:36:00,107.63,107.63,107.605,107.615,3000000.0
2008-02-11 00:37:00,107.615,107.615,107.595,107.6,1800000.0
2008-02-11 00:38:00,107.6,107.6,107.59,107.59,4200000.0
2008-02-11 00:39:00,107.59,107.59,107.575,107.58,4000000.0
2008-02-11 00:40:00,107.58,107.585,107.575,107.585,1800000.0
2008-02-11 00:41:00,107.585,107.585,107.57,107.575,2400000.0
2008-02-11 00:42:00,107.575,107.605,107.575,107.605,6600000.0
2008-02-11 00:43:00,107.605,107.625,107.595,107.625,7400000.0
2008-02-11 00:44:00,107.625,107.625,107.605,107.615,5600000.0
2008-02-11 00:45:00,107.61,107.625,107.61,107.625,1800000.0
2008-02-11 00:46:00,107.615,107.625,107.615,107.625,400000.0
2008-02-11 00:47:00,107.61,107.63,107.61,107.625,4000000.0
2008-02-11 00:48:00,107.615,107.62,107.59,107.62,5200000.0
2008-02-11 00:49:00,107.62,107.62,107.61,107.61,5800000.0
2008-02-11 00:50:00,107.61,107.61,107.565,107.575,64700000.0
2008-02-11 00:51:00,107.58,107.605,107.58,107.6,8000000.0
2008-02-11 00:52:00,107.6,107.6,107.6,107.6,200000.0
2008-02-11 00:53:00,107.565,107.565,107.535,107.555,22700000.0
2008-02-11 00:54:00,107.55,107.555,107.545,107.55,3400000.0
2008-02-11 00:55:00,107.55,107.55,107.55,107.55,400000.0
2008-02-11 00:56:00,107.55,107.55,107.55,107.55,600000.0
2008-02-11 00:57:00,107.555,107.565,107.555,107.56,1000000.0
2008-02-11 00:58:00,107.565,107.565,107.545,107.545,2200000.0
2008-02-11 00:59:00,107.545,107.56,107.545,107.56,2000000.0
2008-02-11 01:00:00,107.56,107.57,107.555,107.555,10700000.0
2008-02-11 01:01:00,107.555,107.555,107.555,107.555,15000000.0
2008-02-11 01:02:00,107.555,107.555,107.535,107.535,8300000.0
2008-02-11 01:03:00,107.55,107.55,107.545,107.545,1600000.0
2008-02-11 01:04:00,107.555,107.555,107.545,107.555,2400000.0
2008-02-11 01:05:00,107.47,107.47,107.45,107.47,17600000.0
2008-02-11 01:06:00,107.55,107.55,107.545,107.55,17600000.0
2008-02-11 01:07:00,107.56,107.565,107.55,107.565,113500000.0
2008-02-11 01:08:00,107.565,107.58,107.56,107.56,196500000.0
2008-02-11 01:09:00,107.56,107.565,107.545,107.545,227700000.0
2008-02-11 01:10:00,107.545,107.545,107.515,107.52,202200000.0
2008-02-11 01:11:00,107.52,107.525,107.48,107.48,597200000.0
2008-02-11 01:12:00,107.48,107.5,107.48,107.5,272000000.0
2008-02-11 01:13:00,107.5,107.525,107.49,107.525,466200000.0
2008-02-11 01:14:00,107.525,107.53,107.505,107.515,275600000.0
2008-02-11 01:15:00,107.515,107.515,107.485,107.485,202300000.0
2008-02-11 01:16:00,107.49,107.49,107.48,107.485,38200000.0
2008-02-11 01:17:00,107.49,107.515,107.485,107.5,110400000.0
2008-02-11 01:18:00,107.505,107.54,107.505,107.54,63300000.0
2008-02-11 01:19:00,107.545,107.545,107.515,107.52,17500000.0
2008-02-11 01:20:00,107.52,107.52,107.505,107.505,6100000.0
2008-02-11 01:21:00,107.505,107.505,107.5,107.5,9800000.0
2008-02-11 01:22:00,107.5,107.515,107.5,107.505,12500000.0
2008-02-11 01:23:00,107.505,107.505,107.5,107.505,1800000.0
2008-02-11 01:24:00,107.505,107.505,107.505,107.505,1800000.0
2008-02-11 01:25:00,107.51,107.51,107.505,107.51,3900000.0
2008-02-11 01:26:00,107.51,107.51,107.505,107.505,2400000.0
2008-02-11 01:27:00,107.5,107.5,107.495,107.5,3800000.0
2008-02-11 01:28:00,107.5,107.5,107.43,107.43,159800000.0
2008-02-11 01:29:00,107.425,107.435,107.415,107.42,25700000.0
2008-02-11 01:30:00,107.42,107.455,107.415,107.455,45800000.0
2008-02-11 01:31:00,107.455,107.455,107.445,107.445,18400000.0
2008-02-11 01:32:00,107.445,107.445,107.335,107.42,502300000.0
2008-02-11 01:33:00,107.42,107.42,107.38,107.405,150500000.0
2008-02-11 01:34:00,107.4,107.41,107.34,107.4,257400000.0
2008-02-11 01:35:00,107.4,107.405,107.355,107.355,131100000.0
2008-02-11 01:36:00,107.355,107.37,107.325,107.355,70500000.0
2008-02-11 01:37:00,107.36,107.375,107.355,107.37,51600000.0
2008-02-11 01:38:00,107.37,107.37,107.35,107.35,28400000.0
2008-02-11 01:39:00,107.35,107.365,107.34,107.34,47600000.0
2008-02-11 01:40:00,107.34,107.355,107.34,107.355,11200000.0
2008-02-11 01:41:00,107.355,107.365,107.35,107.355,62900000.0
2008-02-11 01:42:00,107.36,107.385,107.36,107.385,13200000.0
2008-02-11 01:43:00,107.39,107.395,107.38,107.395,54200000.0
2008-02-11 01:44:00,107.395,107.405,107.385,107.4,123600000.0
2008-02-11 01:45:00,107.405,107.415,107.405,107.405,37600000.0
2008-02-11 01:46:00,107.41,107.435,107.41,107.425,17800000.0
2008-02-11 01:47:00,107.425,107.44,107.415,107.435,50900000.0
2008-02-11 01:48:00,107.445,107.45,107.415,107.435,79200000.0
2008-02-11 01:49:00,107.435,107.475,107.435,107.46,64400000.0
2008-02-11 01:50:00,107.46,107.47,107.455,107.465,202500000.0
2008-02-11 01:51:00,107.46,107.47,107.46,107.465,130500000.0
2008-02-11 01:52:00,107.465,107.48,107.45,107.45,178500000.0
2008-02-11 01:53:00,107.45,107.455,107.445,107.45,96800000.0
2008-02-11 01:54:00,107.45,107.455,107.44,107.445,103900000.0
2008-02-11 01:55:00,107.445,107.45,107.425,107.45,248000000.0
2008-02-11 01:56:00,107.45,107.47,107.45,107.465,68200000.0
2008-02-11 01:57:00,107.465,107.465,107.425,107.435,178300000.0
2008-02-11 01:58:00,107.435,107.475,107.435,107.47,107500000.0
2008-02-11 01:59:00,107.47,107.475,107.455,107.465,120700000.0
2008-02-11 02:00:00,107.465,107.465,107.455,107.455,165700000.0
2008-02-11 02:01:00,107.46,107.485,107.455,107.48,127800000.0
2008-02-11 02:02:00,107.48,107.48,107.46,107.47,12500000.0
2008-02-11 02:03:00,107.47,107.47,107.47,107.47,1600000.0
2008-02-11 02:04:00,107.47,107.49,107.47,107.48,13900000.0
2008-02-11 02:05:00,107.48,107.48,107.46,107.46,7400000.0
2008-02-11 02:06:00,107.46,107.46,107.45,107.45,4600000.0
2008-02-11 02:07:00,107.45,107.46,107.44,107.44,10700000.0
2008-02-11 02:08:00,107.44,107.46,107.42,107.425,35900000.0
2008-02-11 02:09:00,107.425,107.46,107.425,107.425,6400000.0
2008-02-11 02:10:00,107.43,107.43,107.415,107.415,31800000.0
2008-02-11 02:11:00,107.415,107.445,107.415,107.445,4800000.0
2008-02-11 02:12:00,107.45,107.46,107.445,107.445,6100000.0
2008-02-11 02:13:00,107.445,107.5,107.445,107.5,6700000.0
2008-02-11 02:14:00,107.5,107.5,107.49,107.49,16600000.0
2008-02-11 02:15:00,107.49,107.5,107.49,107.5,3200000.0
2008-02-11 02:16:00,107.5,107.5,107.49,107.49,13400000.0
2008-02-11 02:17:00,107.49,107.49,107.47,107.47,11000000.0
2008-02-11 02:18:00,107.47,107.47,107.43,107.435,37900000.0
2008-02-11 02:19:00,107.435,107.435,107.4,107.4,49800000.0
2008-02-11 02:20:00,107.4,107.41,107.4,107.41,20000000.0
2008-02-11 02:21:00,107.41,107.41,107.4,107.41,18000000.0
2008-02-11 02:22:00,107.415,107.415,107.41,107.41,21200000.0
2008-02-11 02:23:00,107.41,107.43,107.41,107.43,22000000.0
2008-02-11 02:24:00,107.44,107.44,107.405,107.425,39400000.0
2008-02-11 02:25:00,107.425,107.435,107.425,107.43,17400000.0
2008-02-11 02:26:00,107.43,107.435,107.43,107.43,6800000.0
2008-02-11 02:27:00,107.43,107.435,107.43,107.43,4400000.0
2008-02-11 02:28:00,107.43,107.44,107.43,107.44,10600000.0
2008-02-11 02:29:00,107.44,107.44,107.44,107.44,1600000.0
2008-02-11 02:30:00,107.44,107.44,107.42,107.43,23800000.0
2008-02-11 02:31:00,107.43,107.445,107.425,107.445,15900000.0
2008-02-11 02:32:00,107.445,107.48,107.445,107.47,15200000.0
2008-02-11 02:33:00,107.47,107.48,107.47,107.48,6800000.0
2008-02-11 02:34:00,107.48,107.49,107.47,107.49,35000000.0
2008-02-11 02:35:00,107.49,107.49,107.49,107.49,6800000.0
2008-02-11 02:36:00,107.49,107.49,107.48,107.48,11200000.0
2008-02-11 02:37:00,107.48,107.51,107.465,107.51,24000000.0
2008-02-11 02:38:00,107.51,107.52,107.51,107.51,18800000.0
2008-02-11 02:39:00,107.53,107.53,107.425,107.425,177700000.0
2008-02-11 02:40:00,107.425,107.47,107.425,107.47,126600000.0
2008-02-11 02:41:00,107.47,107.49,107.46,107.49,13400000.0
2008-02-11 02:42:00,107.49,107.51,107.49,107.5,28400000.0
2008-02-11 02:43:00,107.5,107.545,107.5,107.54,25400000.0
2008-02-11 02:44:00,107.53,107.535,107.525,107.525,5800000.0
2008-02-11 02:45:00,107.525,107.53,107.5,107.505,10400000.0
2008-02-11 02:46:00,107.505,107.535,107.505,107.535,34600000.0
2008-02-11 02:47:00,107.535,107.545,107.535,107.545,2400000.0
2008-02-11 02:48:00,107.545,107.57,107.54,107.57,9000000.0
2008-02-11 02:49:00,107.57,107.57,107.555,107.555,51600000.0
2008-02-11 02:50:00,107.555,107.575,107.555,107.575,51400000.0
2008-02-11 02:51:00,107.585,107.6,107.575,107.59,13600000.0
2008-02-11 02:52:00,107.59,107.635,107.59,107.62,28800000.0
2008-02-11 02:53:00,107.625,107.63,107.62,107.62,16600000.0
2008-02-11 02:54:00,107.62,107.62,107.58,107.59,39500000.0
2008-02-11 02:55:00,107.59,107.625,107.59,107.625,11000000.0
2008-02-11 02:56:00,107.625,107.625,107.61,107.62,13600000.0
2008-02-11 02:57:00,107.62,107.62,107.6,107.61,12400000.0
2008-02-11 02:58:00,107.61,107.61,107.57,107.59,18000000.0
2008-02-11 02:59:00,107.59,107.6,107.57,107.57,14700000.0
2008-02-11 03:00:00,107.56,107.575,107.56,107.575,27100000.0
2008-02-11 03:01:00,107.57,107.585,107.57,107.575,19200000.0
2008-02-11 03:02:00,107.575,107.575,107.565,107.565,1100000.0
2008-02-11 03:03:00,107.57,107.575,107.56,107.57,34300000.0
2008-02-11 03:04:00,107.575,107.575,107.575,107.575,8000000.0
2008-02-11 03:05:00,107.575,107.575,107.56,107.565,7200000.0
2008-02-11 03:06:00,107.57,107.58,107.57,107.58,6600000.0
2008-02-11 03:07:00,107.585,107.6,107.57,107.59,71900000.0
2008-02-11 03:08:00,107.59,107.59,107.59,107.59,6000000.0
2008-02-11 03:09:00,107.59,107.61,107.58,107.61,9800000.0
2008-02-11 03:10:00,107.61,107.61,107.61,107.61,1600000.0
2008-02-11 03:11:00,107.61,107.61,107.61,107.61,2800000.0
2008-02-11 03:12:00,107.61,107.62,107.61,107.61,9200000.0
2008-02-11 03:13:00,107.61,107.61,107.56,107.565,15600000.0
2008-02-11 03:14:00,107.57,107.58,107.55,107.55,27100000.0
2008-02-11 03:15:00,107.55,107.55,107.55,107.55,12000000.0
2008-02-11 03:16:00,107.55,107.55,107.54,107.54,7600000.0
2008-02-11 03:17:00,107.54,107.55,107.53,107.54,30400000.0
2008-02-11 03:18:00,107.54,107.54,107.54,107.54,2400000.0
2008-02-11 03:19:00,107.54,107.54,107.5,107.5,11600000.0
2008-02-11 03:20:00,107.5,107.5,107.48,107.48,15600000.0
2008-02-11 03:21:00,107.48,107.48,107.47,107.48,19600000.0
2008-02-11 03:22:00,107.46,107.49,107.46,107.48,12200000.0
2008-02-11 03:23:00,107.48,107.49,107.47,107.47,26400000.0
2008-02-11 03:24:00,107.47,107.47,107.39,107.39,47700000.0
2008-02-11 03:25:00,107.39,107.41,107.37,107.41,38800000.0
2008-02-11 03:26:00,107.41,107.41,107.35,107.365,19200000.0
2008-02-11 03:27:00,107.365,107.41,107.365,107.41,7600000.0
2008-02-11 03:28:00,107.41,107.41,107.38,107.38,73600000.0
2008-02-11 03:29:00,107.38,107.4,107.38,107.4,31800000.0
2008-02-11 03:30:00,107.4,107.405,107.4,107.405,8800000.0
2008-02-11 03:31:00,107.415,107.415,107.4,107.405,12400000.0
2008-02-11 03:32:00,107.405,107.405,107.38,107.385,40400000.0
2008-02-11 03:33:00,107.385,107.39,107.385,107.39,1400000.0
2008-02-11 03:34:00,107.41,107.42,107.4,107.4,13400000.0
2008-02-11 03:35:00,107.4,107.405,107.4,107.405,14600000.0
2008-02-11 03:36:00,107.405,107.405,107.39,107.39,8000000.0
2008-02-11 03:37:00,107.39,107.39,107.39,107.39,9600000.0
2008-02-11 03:38:00,107.39,107.39,107.39,107.39,4800000.0
2008-02-11 03:39:00,107.39,107.415,107.39,107.41,20000000.0
2008-02-11 03:40:00,107.415,107.415,107.41,107.41,11600000.0
2008-02-11 03:41:00,107.41,107.41,107.4,107.41,9800000.0
2008-02-11 03:42:00,107.41,107.42,107.4,107.4,37000000.0
2008-02-11 03:43:00,107.4,107.44,107.4,107.44,27200000.0
2008-02-11 03:44:00,107.44,107.44,107.4,107.4,16600000.0
2008-02-11 03:45:00,107.4,107.405,107.4,107.405,10000000.0
2008-02-11 03:46:00,107.405,107.41,107.4,107.41,8800000.0
2008-02-11 03:47:00,107.41,107.41,107.41,107.41,8000000.0
2008-02-11 03:48:00,107.41,107.41,107.39,107.395,26200000.0
2008-02-11 03:49:00,107.4,107.41,107.39,107.41,9200000.0
2008-02-11 03:50:00,107.41,107.41,107.4,107.4,11600000.0
2008-02-11 03:51:00,107.405,107.41,107.4,107.41,14400000.0
2008-02-11 03:52:00,107.41,107.41,107.4,107.41,11300000.0
2008-02-11 03:53:00,107.41,107.41,107.38,107.38,11600000.0
2008-02-11 03:54:00,107.38,107.38,107.35,107.37,48100000.0
2008-02-11 03:55:00,107.37,107.38,107.37,107.37,26700000.0
2008-02-11 03:56:00,107.37,107.42,107.37,107.4,31200000.0
2008-02-11 03:57:00,107.4,107.42,107.4,107.41,23300000.0
2008-02-11 03:58:00,107.41,107.45,107.41,107.45,32100000.0
2008-02-11 03:59:00,107.45,107.45,107.44,107.45,4800000.0
2008-02-11 04:00:00,107.45,107.46,107.45,107.45,6800000.0
2008-02-11 04:01:00,107.45,107.46,107.45,107.45,6800000.0
2008-02-11 04:02:00,107.45,107.45,107.45,107.45,4800000.0
2008-02-11 04:03:00,107.425,107.425,107.425,107.425,3600000.0
2008-02-11 04:04:00,107.425,107.425,107.42,107.42,9200000.0
2008-02-11 04:05:00,107.415,107.415,107.405,107.405,10800000.0
2008-02-11 04:06:00,107.405,107.41,107.405,107.41,4400000.0
2008-02-11 04:07:00,107.41,107.41,107.41,107.41,800000.0
2008-02-11 04:08:00,107.41,107.41,107.41,107.41,800000.0
2008-02-11 04:09:00,107.41,107.41,107.4,107.4,1000000.0
2008-02-11 04:10:00,107.4,107.405,107.385,107.395,25600000.0
2008-02-11 04:11:00,107.395,107.4,107.395,107.4,10500000.0
2008-02-11 04:12:00,107.395,107.4,107.385,107.385,42900000.0
2008-02-11 04:13:00,107.385,107.385,107.385,107.385,5700000.0
2008-02-11 04:14:00,107.385,107.385,107.38,107.38,6800000.0
2008-02-11 04:15:00,107.38,107.38,107.36,107.36,9900000.0
2008-02-11 04:16:00,107.36,107.36,107.32,107.32,54800000.0
2008-02-11 04:17:00,107.32,107.33,107.32,107.33,8200000.0
2008-02-11 04:18:00,107.33,107.34,107.325,107.34,56500000.0
2008-02-11 04:19:00,107.34,107.34,107.27,107.275,21200000.0
2008-02-11 04:20:00,107.285,107.285,107.285,107.285,600000.0
2008-02-11 04:21:00,107.275,107.28,107.275,107.28,1600000.0
2008-02-11 04:22:00,107.28,107.31,107.255,107.27,60700000.0
2008-02-11 04:23:00,107.27,107.28,107.24,107.24,49700000.0
2008-02-11 04:24:00,107.24,107.24,107.21,107.22,37000000.0
2008-02-11 04:25:00,107.22,107.23,107.22,107.225,12300000.0
2008-02-11 04:26:00,107.225,107.245,107.225,107.235,14000000.0
2008-02-11 04:27:00,107.235,107.235,107.22,107.22,9400000.0
2008-02-11 04:28:00,107.22,107.22,107.22,107.22,2000000.0
2008-02-11 04:29:00,107.23,107.27,107.23,107.26,27500000.0
2008-02-11 04:30:00,107.26,107.28,107.26,107.275,13600000.0
2008-02-11 04:31:00,107.275,107.29,107.275,107.29,14700000.0
2008-02-11 04:32:00,107.29,107.29,107.24,107.24,94200000.0
2008-02-11 04:33:00,107.24,107.24,107.22,107.235,28600000.0
2008-02-11 04:34:00,107.23,107.23,107.22,107.22,14100000.0
2008-02-11 04:35:00,107.23,107.23,107.175,107.175,64100000.0
2008-02-11 04:36:00,107.175,107.19,107.165,107.18,37900000.0
2008-02-11 04:37:00,107.18,107.2,107.17,107.18,31200000.0
2008-02-11 04:38:00,107.18,107.2,107.165,107.165,39800000.0
2008-02-11 04:39:00,107.165,107.19,107.16,107.16,13700000.0
2008-02-11 04:40:00,107.155,107.17,107.14,107.17,39600000.0
2008-02-11 04:41:00,107.175,107.195,107.175,107.195,11700000.0
2008-02-11 04:42:00,107.2,107.21,107.2,107.2,7400000.0
2008-02-11 04:43:00,107.2,107.2,107.2,107.2,5200000.0
2008-02-11 04:44:00,107.2,107.2,107.2,107.2,5200000.0
2008-02-11 04:45:00,107.2,107.2,107.19,107.19,4000000.0
2008-02-11 04:46:00,107.19,107.19,107.15,107.16,32900000.0
2008-02-11 04:47:00,107.16,107.17,107.16,107.17,4800000.0
2008-02-11 04:48:00,107.17,107.18,107.17,107.17,23000000.0
2008-02-11 04:49:00,107.17,107.21,107.17,107.2,24900000.0
2008-02-11 04:50:00,107.2,107.21,107.2,107.21,9400000.0
2008-02-11 04:51:00,107.21,107.22,107.21,107.22,21500000.0
2008-02-11 04:52:00,107.22,107.26,107.22,107.25,44200000.0
2008-02-11 04:53:00,107.25,107.27,107.25,107.255,9600000.0
2008-02-11 04:54:00,107.25,107.26,107.25,107.26,6600000.0
2008-02-11 04:55:00,107.26,107.27,107.26,107.27,14800000.0
2008-02-11 04:56:00,107.27,107.27,107.26,107.27,12000000.0
2008-02-11 04:57:00,107.27,107.27,107.27,107.27,3400000.0
2008-02-11 04:58:00,107.27,107.27,107.27,107.27,400000.0
2008-02-11 04:59:00,107.27,107.27,107.255,107.265,7400000.0
2008-02-11 05:00:00,107.265,107.265,107.255,107.255,10700000.0
2008-02-11 05:01:00,107.255,107.265,107.255,107.265,3500000.0
2008-02-11 05:02:00,107.265,107.265,107.255,107.255,15200000.0
2008-02-11 05:03:00,107.255,107.26,107.255,107.26,11000000.0
2008-02-11 05:04:00,107.26,107.26,107.26,107.26,3600000.0
2008-02-11 05:05:00,107.26,107.26,107.26,107.26,3200000.0
2008-02-11 05:06:00,107.26,107.26,107.26,107.26,3600000.0
2008-02-11 05:07:00,107.26,107.26,107.26,107.26,6400000.0
2008-02-11 05:08:00,107.26,107.31,107.25,107.31,21200000.0
2008-02-11 05:09:00,107.31,107.32,107.28,107.28,61200000.0
2008-02-11 05:10:00,107.28,107.29,107.26,107.26,22800000.0
2008-02-11 05:11:00,107.26,107.27,107.26,107.27,16400000.0
2008-02-11 05:12:00,107.27,107.27,107.26,107.26,4000000.0
2008-02-11 05:13:00,107.26,107.26,107.26,107.26,6000000.0
2008-02-11 05:14:00,107.26,107.26,107.26,107.26,11200000.0
2008-02-11 05:15:00,107.26,107.26,107.26,107.26,1200000.0
2008-02-11 05:16:00,107.26,107.26,107.23,107.24,13800000.0
2008-02-11 05:17:00,107.24,107.24,107.24,107.24,10400000.0
2008-02-11 05:18:00,107.24,107.24,107.23,107.23,6800000.0
2008-02-11 05:19:00,107.23,107.23,107.23,107.23,3600000.0
2008-02-11 05:20:00,107.23,107.23,107.22,107.22,7600000.0
2008-02-11 05:21:00,107.22,107.22,107.21,107.21,5200000.0
2008-02-11 05:22:00,107.21,107.21,107.21,107.21,1600000.0
2008-02-11 05:23:00,107.21,107.21,107.2,107.21,11200000.0
2008-02-11 05:24:00,107.21,107.22,107.21,107.22,2000000.0
2008-02-11 05:25:00,107.22,107.22,107.22,107.22,1600000.0
2008-02-11 05:26:00,107.22,107.22,107.22,107.22,6000000.0
2008-02-11 05:27:00,107.22,107.22,107.22,107.22,3600000.0
2008-02-11 05:28:00,107.22,107.22,107.22,107.22,4800000.0
2008-02-11 05:29:00,107.22,107.22,107.22,107.22,4000000.0
2008-02-11 05:30:00,107.22,107.22,107.22,107.22,4400000.0
2008-02-11 05:31:00,107.22,107.22,107.205,107.22,4400000.0
2008-02-11 05:32:00,107.22,107.22,107.2,107.2,17200000.0
2008-02-11 05:33:00,107.2,107.2,107.2,107.2,9600000.0
2008-02-11 05:34:00,107.2,107.2,107.2,107.2,8800000.0
2008-02-11 05:35:00,107.2,107.23,107.2,107.21,29000000.0
2008-02-11 05:36:00,107.21,107.21,107.2,107.2,12000000.0
2008-02-11 05:37:00,107.2,107.22,107.2,107.22,32900000.0
2008-02-11 05:38:00,107.22,107.24,107.22,107.23,32600000.0
2008-02-11 05:39:00,107.23,107.23,107.2,107.22,14400000.0
2008-02-11 05:40:00,107.22,107.22,107.19,107.19,36200000.0
2008-02-11 05:41:00,107.19,107.205,107.19,107.19,30600000.0
2008-02-11 05:42:00,107.19,107.19,107.1,107.13,117100000.0
2008-02-11 05:43:00,107.13,107.185,107.13,107.17,63400000.0
2008-02-11 05:44:00,107.17,107.18,107.155,107.16,21600000.0
2008-02-11 05:45:00,107.16,107.19,107.16,107.16,39000000.0
2008-02-11 05:46:00,107.16,107.16,107.14,107.15,37000000.0
2008-02-11 05:47:00,107.15,107.15,107.1,107.11,41900000.0
2008-02-11 05:48:00,107.11,107.19,107.11,107.17,36200000.0
2008-02-11 05:49:00,107.17,107.18,107.16,107.17,28800000.0
2008-02-11 05:50:00,107.17,107.17,107.14,107.17,38900000.0
2008-02-11 05:51:00,107.17,107.21,107.17,107.21,29400000.0
2008-02-11 05:52:00,107.21,107.21,107.2,107.21,10000000.0
2008-02-11 05:53:00,107.21,107.21,107.21,107.21,4800000.0
2008-02-11 05:54:00,107.21,107.21,107.2,107.21,10400000.0
2008-02-11 05:55:00,107.21,107.21,107.19,107.19,15600000.0
2008-02-11 05:56:00,107.19,107.2,107.19,107.2,5600000.0
2008-02-11 05:57:00,107.2,107.21,107.2,107.21,7600000.0
2008-02-11 05:58:00,107.21,107.22,107.21,107.22,2400000.0
2008-02-11 05:59:00,107.22,107.22,107.22,107.22,3200000.0
2008-02-11 06:00:00,107.22,107.23,107.22,107.23,4000000.0
2008-02-11 06:01:00,107.23,107.24,107.23,107.24,8400000.0
2008-02-11 06:02:00,107.24,107.25,107.23,107.23,25000000.0
2008-02-11 06:03:00,107.23,107.27,107.23,107.27,18400000.0
2008-02-11 06:04:00,107.27,107.29,107.26,107.28,16800000.0
2008-02-11 06:05:00,107.28,107.31,107.26,107.3,23200000.0
2008-02-11 06:06:00,107.3,107.31,107.29,107.3,27200000.0
2008-02-11 06:07:00,107.3,107.31,107.29,107.29,20500000.0
2008-02-11 06:08:00,107.29,107.31,107.29,107.31,19400000.0
2008-02-11 06:09:00,107.31,107.31,107.31,107.31,15600000.0
2008-02-11 06:10:00,107.31,107.31,107.3,107.3,21800000.0
2008-02-11 06:11:00,107.3,107.34,107.29,107.34,52900000.0
2008-02-11 06:12:00,107.34,107.37,107.34,107.36,47500000.0
2008-02-11 06:13:00,107.36,107.37,107.36,107.36,8800000.0
2008-02-11 06:14:00,107.36,107.36,107.34,107.34,7800000.0
2008-02-11 06:15:00,107.34,107.34,107.34,107.34,2000000.0
2008-02-11 06:16:00,107.34,107.34,107.24,107.24,182400000.0
2008-02-11 06:17:00,107.24,107.31,107.24,107.3,34300000.0
2008-02-11 06:18:00,107.3,107.3,107.3,107.3,3200000.0
2008-02-11 06:19:00,107.3,107.31,107.3,107.31,3200000.0
2008-02-11 06:20:00,107.31,107.32,107.31,107.315,15600000.0
2008-02-11 06:21:00,107.32,107.335,107.32,107.33,46200000.0
2008-02-11 06:22:00,107.33,107.33,107.32,107.32,20900000.0
2008-02-11 06:23:00,107.32,107.33,107.31,107.32,25800000.0
2008-02-11 06:24:00,107.32,107.35,107.31,107.34,37500000.0
2008-02-11 06:25:00,107.34,107.34,107.32,107.33,38000000.0
2008-02-11 06:26:00,107.33,107.33,107.31,107.33,25800000.0
2008-02-11 06:27:00,107.33,107.33,107.31,107.31,24200000.0
2008-02-11 06:28:00,107.31,107.33,107.31,107.32,14400000.0
2008-02-11 06:29:00,107.32,107.33,107.32,107.32,21200000.0
2008-02-11 06:30:00,107.32,107.33,107.32,107.33,14000000.0
2008-02-11 06:31:00,107.33,107.33,107.32,107.32,4800000.0
2008-02-11 06:32:00,107.32,107.32,107.29,107.29,28000000.0
2008-02-11 06:33:00,107.29,107.3,107.29,107.29,23600000.0
2008-02-11 06:34:00,107.29,107.29,107.27,107.28,26300000.0
2008-02-11 06:35:00,107.28,107.28,107.26,107.26,20600000.0
2008-02-11 06:36:00,107.26,107.275,107.26,107.26,22000000.0
2008-02-11 06:37:00,107.26,107.26,107.24,107.24,35400000.0
2008-02-11 06:38:00,107.24,107.25,107.23,107.235,34100000.0
2008-02-11 06:39:00,107.235,107.255,107.23,107.255,11800000.0
2008-02-11 06:40:00,107.25,107.25,107.23,107.24,21200000.0
2008-02-11 06:41:00,107.24,107.24,107.225,107.23,12100000.0
2008-02-11 06:42:00,107.23,107.25,107.22,107.22,8200000.0
2008-02-11 06:43:00,107.22,107.23,107.22,107.22,9600000.0
2008-02-11 06:44:00,107.22,107.24,107.22,107.24,15600000.0
2008-02-11 06:45:00,107.24,107.25,107.24,107.24,18200000.0
2008-02-11 06:46:00,107.24,107.25,107.235,107.25,16900000.0
2008-02-11 06:47:00,107.25,107.25,107.25,107.25,14800000.0
2008-02-11 06:48:00,107.25,107.25,107.25,107.25,7800000.0
2008-02-11 06:49:00,107.25,107.25,107.24,107.24,8400000.0
2008-02-11 06:50:00,107.25,107.25,107.25,107.25,7800000.0
2008-02-11 06:51:00,107.25,107.27,107.25,107.26,11000000.0
2008-02-11 06:52:00,107.26,107.29,107.25,107.29,4800000.0
2008-02-11 06:53:00,107.295,107.295,107.29,107.29,4000000.0
2008-02-11 06:54:00,107.29,107.29,107.29,107.29,6000000.0
2008-02-11 06:55:00,107.29,107.29,107.28,107.28,5600000.0
2008-02-11 06:56:00,107.28,107.28,107.28,107.28,5200000.0
2008-02-11 06:57:00,107.28,107.28,107.27,107.27,6800000.0
2008-02-11 06:58:00,107.27,107.28,107.27,107.28,11900000.0
2008-02-11 06:59:00,107.28,107.3,107.27,107.27,17200000.0
2008-02-11 07:00:00,107.27,107.27,107.24,107.24,11300000.0
2008-02-11 07:01:00,107.24,107.24,107.24,107.24,6000000.0
2008-02-11 07:02:00,107.24,107.24,107.24,107.24,3600000.0
2008-02-11 07:03:00,107.24,107.27,107.24,107.27,14000000.0
2008-02-11 07:04:00,107.27,107.27,107.235,107.24,29800000.0
2008-02-11 07:05:00,107.24,107.24,107.18,107.18,124600000.0
2008-02-11 07:06:00,107.18,107.18,107.155,107.155,11400000.0
2008-02-11 07:07:00,107.155,107.21,107.135,107.18,49100000.0
2008-02-11 07:08:00,107.18,107.2,107.18,107.2,13500000.0
2008-02-11 07:09:00,107.2,107.2,107.2,107.2,4000000.0
2008-02-11 07:10:00,107.2,107.2,107.19,107.2,14000000.0
2008-02-11 07:11:00,107.2,107.215,107.2,107.21,14400000.0
2008-02-11 07:12:00,107.21,107.24,107.21,107.23,14000000.0
2008-02-11 07:13:00,107.23,107.26,107.23,107.24,20600000.0
2008-02-11 07:14:00,107.24,107.24,107.18,107.18,29800000.0
2008-02-11 07:15:00,107.18,107.19,107.18,107.19,11900000.0
2008-02-11 07:16:00,107.19,107.2,107.19,107.19,17100000.0
2008-02-11 07:17:00,107.19,107.19,107.19,107.19,1200000.0
2008-02-11 07:18:00,107.19,107.195,107.19,107.19,13600000.0
2008-02-11 07:19:00,107.19,107.19,107.19,107.19,3600000.0
2008-02-11 07:20:00,107.19,107.2,107.18,107.2,13800000.0
2008-02-11 07:21:00,107.2,107.21,107.2,107.21,7200000.0
2008-02-11 07:22:00,107.21,107.23,107.21,107.21,7200000.0
2008-02-11 07:23:00,107.21,107.23,107.21,107.23,6000000.0
2008-02-11 07:24:00,107.24,107.275,107.24,107.275,18600000.0
2008-02-11 07:25:00,107.275,107.275,107.27,107.27,11600000.0
2008-02-11 07:26:00,107.27,107.28,107.27,107.27,10000000.0
2008-02-11 07:27:00,107.27,107.27,107.26,107.26,6800000.0
2008-02-11 07:28:00,107.26,107.27,107.26,107.27,5600000.0
2008-02-11 07:29:00,107.27,107.31,107.27,107.27,19200000.0
2008-02-11 07:30:00,107.27,107.27,107.26,107.26,4400000.0
2008-02-11 07:31:00,107.26,107.26,107.26,107.26,1800000.0
2008-02-11 07:32:00,107.26,107.27,107.24,107.27,17000000.0
2008-02-11 07:33:00,107.27,107.27,107.21,107.22,43100000.0
2008-02-11 07:34:00,107.22,107.22,107.21,107.21,6400000.0
2008-02-11 07:35:00,107.21,107.225,107.21,107.22,10600000.0
2008-02-11 07:36:00,107.22,107.22,107.2,107.21,20300000.0
2008-02-11 07:37:00,107.21,107.22,107.205,107.21,11600000.0
2008-02-11 07:38:00,107.21,107.215,107.205,107.215,2000000.0
2008-02-11 07:39:00,107.21,107.21,107.2,107.21,4200000.0
2008-02-11 07:40:00,107.21,107.21,107.195,107.205,9200000.0
2008-02-11 07:41:00,107.205,107.205,107.14,107.17,61500000.0
2008-02-11 07:42:00,107.17,107.17,107.16,107.165,30400000.0
2008-02-11 07:43:00,107.165,107.195,107.165,107.17,29800000.0
2008-02-11 07:44:00,107.17,107.17,107.15,107.155,11100000.0
2008-02-11 07:45:00,107.155,107.165,107.15,107.16,14700000.0
2008-02-11 07:46:00,107.16,107.17,107.125,107.13,59700000.0
2008-02-11 07:47:00,107.13,107.13,107.11,107.12,30800000.0
2008-02-11 07:48:00,107.12,107.12,107.12,107.12,20800000.0
2008-02-11 07:49:00,107.12,107.145,107.12,107.14,25200000.0
2008-02-11 07:50:00,107.14,107.16,107.14,107.16,11200000.0
2008-02-11 07:51:00,107.16,107.16,107.14,107.14,12800000.0
2008-02-11 07:52:00,107.14,107.14,107.12,107.12,7200000.0
2008-02-11 07:53:00,107.12,107.135,107.12,107.135,8200000.0
2008-02-11 07:54:00,107.135,107.135,107.13,107.135,16400000.0
2008-02-11 07:55:00,107.13,107.13,107.13,107.13,8600000.0
2008-02-11 07:56:00,107.13,107.13,107.13,107.13,6400000.0
2008-02-11 07:57:00,107.13,107.13,107.12,107.13,10800000.0
2008-02-11 07:58:00,107.13,107.13,107.12,107.13,8300000.0
2008-02-11 07:59:00,107.13,107.14,107.13,107.14,7600000.0
2008-02-11 08:00:00,107.14,107.15,107.125,107.14,25900000.0
2008-02-11 08:01:00,107.14,107.15,107.14,107.15,7600000.0
2008-02-11 08:02:00,107.15,107.155,107.15,107.155,3800000.0
2008-02-11 08:03:00,107.15,107.15,107.14,107.15,18800000.0
2008-02-11 08:04:00,107.15,107.17,107.15,107.16,17000000.0
2008-02-11 08:05:00,107.16,107.2,107.16,107.185,11000000.0
2008-02-11 08:06:00,107.185,107.185,107.18,107.185,6200000.0
2008-02-11 08:07:00,107.18,107.195,107.18,107.19,14200000.0
2008-02-11 08:08:00,107.19,107.19,107.18,107.185,13000000.0
2008-02-11 08:09:00,107.185,107.19,107.185,107.19,3400000.0
2008-02-11 08:10:00,107.195,107.195,107.165,107.165,17200000.0
2008-02-11 08:11:00,107.16,107.17,107.15,107.16,18200000.0
2008-02-11 08:12:00,107.155,107.155,107.145,107.155,15700000.0
2008-02-11 08:13:00,107.155,107.155,107.155,107.155,1600000.0
2008-02-11 08:14:00,107.155,107.165,107.155,107.165,11600000.0
2008-02-11 08:15:00,107.165,107.175,107.16,107.17,24200000.0
2008-02-11 08:16:00,107.175,107.19,107.175,107.19,8200000.0
2008-02-11 08:17:00,107.19,107.19,107.19,107.19,10000000.0
2008-02-11 08:18:00,107.19,107.24,107.19,107.24,26400000.0
2008-02-11 08:19:00,107.24,107.24,107.215,107.22,10600000.0
2008-02-11 08:20:00,107.22,107.225,107.22,107.225,9600000.0
2008-02-11 08:21:00,107.22,107.22,107.22,107.22,4200000.0
2008-02-11 08:22:00,107.22,107.225,107.22,107.22,5600000.0
2008-02-11 08:23:00,107.22,107.22,107.22,107.22,2600000.0
2008-02-11 08:24:00,107.22,107.225,107.22,107.225,6600000.0
2008-02-11 08:25:00,107.225,107.25,107.225,107.23,11900000.0
2008-02-11 08:26:00,107.23,107.23,107.23,107.23,1000000.0
2008-02-11 08:27:00,107.23,107.265,107.23,107.265,12400000.0
2008-02-11 08:28:00,107.27,107.28,107.265,107.275,14000000.0
2008-02-11 08:29:00,107.275,107.3,107.265,107.285,18400000.0
2008-02-11 08:30:00,107.285,107.285,107.255,107.275,19600000.0
2008-02-11 08:31:00,107.27,107.27,107.26,107.26,3800000.0
2008-02-11 08:32:00,107.255,107.255,107.23,107.24,9000000.0
2008-02-11 08:33:00,107.24,107.245,107.235,107.24,10200000.0
2008-02-11 08:34:00,107.24,107.24,107.235,107.235,1800000.0
2008-02-11 08:35:00,107.235,107.25,107.235,107.25,4400000.0
2008-02-11 08:36:00,107.25,107.26,107.25,107.25,9200000.0
2008-02-11 08:37:00,107.25,107.25,107.22,107.22,13200000.0
2008-02-11 08:38:00,107.225,107.245,107.22,107.245,13400000.0
2008-02-11 08:39:00,107.24,107.245,107.235,107.235,7000000.0
2008-02-11 08:40:00,107.235,107.24,107.23,107.24,7200000.0
2008-02-11 08:41:00,107.24,107.24,107.215,107.22,16000000.0
2008-02-11 08:42:00,107.22,107.23,107.205,107.225,4600000.0
2008-02-11 08:43:00,107.23,107.23,107.225,107.23,3600000.0
2008-02-11 08:44:00,107.23,107.23,107.23,107.23,1000000.0
2008-02-11 08:45:00,107.235,107.235,107.22,107.22,14700000.0
2008-02-11 08:46:00,107.22,107.225,107.22,107.22,86400000.0
2008-02-11 08:47:00,107.22,107.24,107.17,107.24,130200000.0
2008-02-11 08:48:00,107.24,107.25,107.23,107.24,11800000.0
2008-02-11 08:49:00,107.24,107.24,107.21,107.21,584400000.0
2008-02-11 08:50:00,107.205,107.21,107.19,107.195,74600000.0
2008-02-11 08:51:00,107.195,107.195,107.155,107.16,188800000.0
2008-02-11 08:52:00,107.165,107.165,107.115,107.115,139700000.0
2008-02-11 08:53:00,107.115,107.115,107.09,107.095,127400000.0
2008-02-11 08:54:00,107.095,107.095,107.07,107.075,33000000.0
2008-02-11 08:55:00,107.07,107.105,107.04,107.07,306200000.0
2008-02-11 08:56:00,107.07,107.07,107.06,107.07,49100000.0
2008-02-11 08:57:00,107.07,107.155,107.07,107.125,365700000.0
2008-02-11 08:58:00,107.125,107.13,107.11,107.11,184900000.0
2008-02-11 08:59:00,107.11,107.155,107.1,107.14,149400000.0
2008-02-11 09:00:00,107.14,107.165,107.14,107.14,303200000.0
2008-02-11 09:01:00,107.14,107.15,107.14,107.14,53300000.0
2008-02-11 09:02:00,107.14,107.145,107.12,107.12,92500000.0
2008-02-11 09:03:00,107.12,107.14,107.12,107.14,24400000.0
2008-02-11 09:04:00,107.14,107.175,107.14,107.175,31800000.0
2008-02-11 09:05:00,107.18,107.21,107.16,107.19,91800000.0
2008-02-11 09:06:00,107.19,107.2,107.14,107.15,148100000.0
2008-02-11 09:07:00,107.175,107.195,107.17,107.195,69800000.0
2008-02-11 09:08:00,107.19,107.22,107.16,107.175,125400000.0
2008-02-11 09:09:00,107.18,107.22,107.18,107.22,74200000.0
2008-02-11 09:10:00,107.22,107.22,107.22,107.22,12400000.0
2008-02-11 09:11:00,107.225,107.235,107.225,107.23,26600000.0
2008-02-11 09:12:00,107.23,107.29,107.23,107.275,407800000.0
2008-02-11 09:13:00,107.275,107.31,107.27,107.305,148700000.0
2008-02-11 09:14:00,107.305,107.315,107.3,107.31,268100000.0
2008-02-11 09:15:00,107.31,107.385,107.31,107.385,581400000.0
2008-02-11 09:16:00,107.385,107.405,107.36,107.395,565600000.0
2008-02-11 09:17:00,107.395,107.415,107.39,107.4,637200000.0
2008-02-11 09:18:00,107.4,107.405,107.37,107.39,65500000.0
2008-02-11 09:19:00,107.39,107.4,107.39,107.39,28000000.0
2008-02-11 09:20:00,107.39,107.4,107.38,107.38,22400000.0
2008-02-11 09:21:00,107.38,107.38,107.37,107.37,34800000.0
2008-02-11 09:22:00,107.375,107.375,107.355,107.36,62700000.0
2008-02-11 09:23:00,107.36,107.36,107.34,107.35,28600000.0
2008-02-11 09:24:00,107.35,107.36,107.335,107.335,31600000.0
2008-02-11 09:25:00,107.305,107.305,107.275,107.285,111500000.0
2008-02-11 09:26:00,107.285,107.35,107.285,107.31,165900000.0
2008-02-11 09:27:00,107.31,107.31,107.3,107.3,131500000.0
2008-02-11 09:28:00,107.3,107.3,107.275,107.275,161200000.0
2008-02-11 09:29:00,107.275,107.285,107.27,107.285,227800000.0
2008-02-11 09:30:00,107.29,107.295,107.275,107.295,85300000.0
2008-02-11 09:31:00,107.295,107.295,107.275,107.295,130800000.0
2008-02-11 09:32:00,107.295,107.305,107.285,107.285,239600000.0
2008-02-11 09:33:00,107.29,107.295,107.28,107.28,111300000.0
2008-02-11 09:34:00,107.28,107.28,107.27,107.27,51000000.0
2008-02-11 09:35:00,107.27,107.27,107.235,107.235,215400000.0
2008-02-11 09:36:00,107.235,107.245,107.23,107.245,77400000.0
2008-02-11 09:37:00,107.255,107.27,107.23,107.26,46400000.0
2008-02-11 09:38:00,107.26,107.26,107.24,107.24,8200000.0
2008-02-11 09:39:00,107.24,107.25,107.24,107.25,6200000.0
2008-02-11 09:40:00,107.25,107.25,107.23,107.25,38600000.0
2008-02-11 09:41:00,107.25,107.25,107.25,107.25,2400000.0
2008-02-11 09:42:00,107.25,107.25,107.23,107.23,7800000.0
2008-02-11 09:43:00,107.23,107.24,107.21,107.23,41000000.0
2008-02-11 09:44:00,107.23,107.23,107.11,107.12,85400000.0
2008-02-11 09:45:00,107.12,107.12,107.01,107.03,126900000.0
2008-02-11 09:46:00,107.03,107.03,106.995,107.01,150100000.0
2008-02-11 09:47:00,107.01,107.05,107.01,107.04,116600000.0
2008-02-11 09:48:00,107.04,107.05,106.995,107.05,164400000.0
2008-02-11 09:49:00,107.05,107.05,107.01,107.01,25800000.0
2008-02-11 09:50:00,107.02,107.04,107.0,107.01,78700000.0
2008-02-11 09:51:00,107.01,107.01,106.88,106.91,75600000.0
2008-02-11 09:52:00,106.91,106.91,106.74,106.785,336800000.0
2008-02-11 09:53:00,106.785,106.785,106.725,106.775,374900000.0
2008-02-11 09:54:00,106.775,106.81,106.775,106.8,111900000.0
2008-02-11 09:55:00,106.8,106.825,106.775,106.815,207700000.0
2008-02-11 09:56:00,106.825,106.825,106.745,106.755,258500000.0
2008-02-11 09:57:00,106.755,106.775,106.645,106.68,298000000.0
2008-02-11 09:58:00,106.68,106.715,106.665,106.685,344100000.0
2008-02-11 09:59:00,106.675,106.72,106.665,106.675,266000000.0
2008-02-11 10:00:00,106.675,106.7,106.66,106.7,308200000.0
2008-02-11 10:01:00,106.7,106.71,106.69,106.7,54400000.0
2008-02-11 10:02:00,106.7,106.7,106.67,106.675,61600000.0
2008-02-11 10:03:00,106.67,106.73,106.655,106.655,268200000.0
2008-02-11 10:04:00,106.655,106.715,106.625,106.705,388600000.0
2008-02-11 10:05:00,106.705,106.715,106.645,106.685,588500000.0
2008-02-11 10:06:00,106.685,106.73,106.675,106.705,369300000.0
2008-02-11 10:07:00,106.71,106.74,106.71,106.725,342300000.0
2008-02-11 10:08:00,106.725,106.765,106.715,106.735,382100000.0
2008-02-11 10:09:00,106.735,106.77,106.725,106.725,160200000.0
2008-02-11 10:10:00,106.725,106.725,106.645,106.665,255100000.0
2008-02-11 10:11:00,106.66,106.74,106.655,106.74,87000000.0
2008-02-11 10:12:00,106.74,106.78,106.72,106.75,33400000.0
2008-02-11 10:13:00,106.75,106.75,106.69,106.72,48400000.0
2008-02-11 10:14:00,106.72,106.73,106.71,106.72,44800000.0
2008-02-11 10:15:00,106.72,106.73,106.7,106.72,43600000.0
2008-02-11 10:16:00,106.72,106.77,106.72,106.75,34800000.0
2008-02-11 10:17:00,106.75,106.84,106.75,106.815,67600000.0
2008-02-11 10:18:00,106.815,106.825,106.81,106.825,140500000.0
2008-02-11 10:19:00,106.825,106.84,106.815,106.825,211800000.0
2008-02-11 10:20:00,106.84,106.84,106.825,106.835,155500000.0
2008-02-11 10:21:00,106.835,106.87,106.835,106.87,334900000.0
2008-02-11 10:22:00,106.87,106.89,106.86,106.865,348500000.0
2008-02-11 10:23:00,106.865,106.94,106.865,106.94,162400000.0
2008-02-11 10:24:00,106.94,106.955,106.92,106.92,140600000.0
2008-02-11 10:25:00,106.92,106.925,106.87,106.885,200800000.0
2008-02-11 10:26:00,106.885,106.885,106.835,106.85,308500000.0
2008-02-11 10:27:00,106.85,106.87,106.815,106.815,497500000.0
2008-02-11 10:28:00,106.815,106.83,106.77,106.81,495000000.0
2008-02-11 10:29:00,106.81,106.83,106.81,106.83,55700000.0
2008-02-11 10:30:00,106.83,106.845,106.805,106.835,225500000.0
2008-02-11 10:31:00,106.84,106.86,106.805,106.84,161000000.0
2008-02-11 10:32:00,106.84,106.84,106.77,106.805,249200000.0
2008-02-11 10:33:00,106.805,106.88,106.805,106.88,252600000.0
2008-02-11 10:34:00,106.88,106.91,106.87,106.89,59800000.0
2008-02-11 10:35:00,106.89,106.89,106.86,106.86,28800000.0
2008-02-11 10:36:00,106.86,106.86,106.82,106.83,23600000.0
2008-02-11 10:37:00,106.83,106.9,106.82,106.9,56600000.0
2008-02-11 10:38:00,106.9,106.92,106.875,106.89,203600000.0
2008-02-11 10:39:00,106.885,106.95,106.885,106.91,448200000.0
2008-02-11 10:40:00,106.91,106.95,106.905,106.95,217800000.0
2008-02-11 10:41:00,106.95,106.97,106.95,106.97,103900000.0
2008-02-11 10:42:00,106.97,106.98,106.955,106.965,193100000.0
2008-02-11 10:43:00,106.965,106.965,106.91,106.95,113200000.0
2008-02-11 10:44:00,106.95,107.04,106.95,107.04,45600000.0
2008-02-11 10:45:00,107.04,107.1,107.04,107.08,82800000.0
2008-02-11 10:46:00,107.08,107.08,107.055,107.07,62200000.0
2008-02-11 10:47:00,107.07,107.07,106.985,106.985,275600000.0
2008-02-11 10:48:00,106.985,107.04,106.975,107.04,307700000.0
2008-02-11 10:49:00,107.04,107.04,106.985,106.99,102900000.0
2008-02-11 10:50:00,106.99,106.99,106.99,106.99,49600000.0
2008-02-11 10:51:00,106.99,107.01,106.99,107.01,157700000.0
2008-02-11 10:52:00,107.01,107.03,107.0,107.005,129200000.0
2008-02-11 10:53:00,107.005,107.07,107.005,107.065,148600000.0
2008-02-11 10:54:00,107.065,107.075,107.035,107.04,226800000.0
2008-02-11 10:55:00,107.04,107.06,107.025,107.04,77000000.0
2008-02-11 10:56:00,107.04,107.05,107.03,107.05,42800000.0
2008-02-11 10:57:00,107.05,107.06,107.04,107.06,17600000.0
2008-02-11 10:58:00,107.06,107.14,107.06,107.12,43100000.0
2008-02-11 10:59:00,107.12,107.12,107.11,107.11,21200000.0
2008-02-11 11:00:00,107.11,107.12,107.08,107.09,57800000.0
2008-02-11 11:01:00,107.09,107.11,107.065,107.07,39800000.0
2008-02-11 11:02:00,107.07,107.07,107.015,107.02,83200000.0
2008-02-11 11:03:00,107.02,107.04,107.02,107.04,62600000.0
2008-02-11 11:04:00,107.04,107.04,107.02,107.04,13600000.0
2008-02-11 11:05:00,107.04,107.04,107.015,107.03,35600000.0
2008-02-11 11:06:00,107.03,107.04,106.995,107.005,37300000.0
2008-02-11 11:07:00,107.005,107.035,107.0,107.035,50700000.0
2008-02-11 11:08:00,107.035,107.04,107.015,107.015,30000000.0
2008-02-11 11:09:00,107.015,107.04,106.98,107.015,120300000.0
2008-02-11 11:10:00,107.015,107.015,106.98,106.99,25500000.0
2008-02-11 11:11:00,106.99,106.99,106.97,106.98,11600000.0
2008-02-11 11:12:00,106.98,106.98,106.95,106.95,46000000.0
2008-02-11 11:13:00,106.95,106.95,106.92,106.925,67600000.0
2008-02-11 11:14:00,106.92,106.93,106.89,106.9,190300000.0
2008-02-11 11:15:00,106.9,106.94,106.9,106.94,41700000.0
2008-02-11 11:16:00,106.94,106.945,106.925,106.945,280100000.0
2008-02-11 11:17:00,106.945,106.965,106.935,106.96,183200000.0
2008-02-11 11:18:00,106.96,106.99,106.96,106.99,35100000.0
2008-02-11 11:19:00,106.99,107.0,106.955,106.99,67200000.0
2008-02-11 11:20:00,106.99,106.99,106.925,106.925,323400000.0
2008-02-11 11:21:00,106.93,106.96,106.92,106.96,223800000.0
2008-02-11 11:22:00,106.96,106.97,106.96,106.96,14000000.0
2008-02-11 11:23:00,106.945,106.945,106.945,106.945,105800000.0
2008-02-11 11:24:00,106.945,106.945,106.94,106.945,121000000.0
2008-02-11 11:25:00,106.95,106.96,106.93,106.93,24400000.0
2008-02-11 11:26:00,106.93,106.93,106.905,106.915,130200000.0
2008-02-11 11:27:00,106.915,106.92,106.91,106.91,82500000.0
2008-02-11 11:28:00,106.91,106.92,106.87,106.89,87800000.0
2008-02-11 11:29:00,106.89,106.89,106.76,106.77,214900000.0
2008-02-11 11:30:00,106.77,106.8,106.735,106.75,389200000.0
2008-02-11 11:31:00,106.75,106.78,106.745,106.765,225600000.0
2008-02-11 11:32:00,106.765,106.8,106.76,106.76,289000000.0
2008-02-11 11:33:00,106.76,106.79,106.76,106.79,92500000.0
2008-02-11 11:34:00,106.79,106.79,106.77,106.78,41500000.0
2008-02-11 11:35:00,106.78,106.78,106.71,106.72,155700000.0
2008-02-11 11:36:00,106.72,106.74,106.695,106.72,260900000.0
2008-02-11 11:37:00,106.72,106.73,106.69,106.69,93200000.0
2008-02-11 11:38:00,106.69,106.71,106.69,106.71,145400000.0
2008-02-11 11:39:00,106.71,106.73,106.7,106.73,64600000.0
2008-02-11 11:40:00,106.73,106.75,106.705,106.725,222100000.0
2008-02-11 11:41:00,106.725,106.76,106.695,106.745,165600000.0
2008-02-11 11:42:00,106.745,106.765,106.74,106.74,82500000.0
2008-02-11 11:43:00,106.75,106.78,106.75,106.77,43200000.0
2008-02-11 11:44:00,106.77,106.79,106.76,106.775,71600000.0
2008-02-11 11:45:00,106.775,106.8,106.77,106.8,104600000.0
2008-02-11 11:46:00,106.8,106.85,106.79,106.83,151200000.0
2008-02-11 11:47:00,106.83,106.83,106.81,106.83,55000000.0
2008-02-11 11:48:00,106.815,106.85,106.81,106.85,126300000.0
2008-02-11 11:49:00,106.85,106.91,106.84,106.91,107800000.0
2008-02-11 11:50:00,106.91,106.91,106.9,106.9,48400000.0
2008-02-11 11:51:00,106.875,106.88,106.865,106.87,113900000.0
2008-02-11 11:52:00,106.87,106.9,106.87,106.9,202000000.0
2008-02-11 11:53:00,106.9,106.915,106.88,106.89,96100000.0
2008-02-11 11:54:00,106.89,106.89,106.84,106.845,127200000.0
2008-02-11 11:55:00,106.845,106.855,106.835,106.84,333100000.0
2008-02-11 11:56:00,106.85,106.85,106.84,106.84,72300000.0
2008-02-11 11:57:00,106.84,106.88,106.84,106.86,108300000.0
2008-02-11 11:58:00,106.86,106.86,106.785,106.795,182100000.0
2008-02-11 11:59:00,106.79,106.84,106.785,106.84,168600000.0
2008-02-11 12:00:00,106.835,106.84,106.795,106.825,284800000.0
2008-02-11 12:01:00,106.81,106.82,106.785,106.785,193600000.0
2008-02-11 12:02:00,106.785,106.79,106.735,106.79,261100000.0
2008-02-11 12:03:00,106.79,106.84,106.77,106.78,139000000.0
2008-02-11 12:04:00,106.78,106.78,106.745,106.75,52100000.0
2008-02-11 12:05:00,106.745,106.78,106.745,106.77,155400000.0
2008-02-11 12:06:00,106.77,106.81,106.76,106.79,109100000.0
2008-02-11 12:07:00,106.79,106.79,106.59,106.63,88300000.0
2008-02-11 12:08:00,106.63,106.64,106.61,106.63,97800000.0
2008-02-11 12:09:00,106.63,106.63,106.63,106.63,18800000.0
2008-02-11 12:10:00,106.63,106.645,106.63,106.64,101300000.0
2008-02-11 12:11:00,106.64,106.67,106.64,106.66,19000000.0
2008-02-11 12:12:00,106.66,106.69,106.66,106.68,26800000.0
2008-02-11 12:13:00,106.68,106.69,106.68,106.69,39500000.0
2008-02-11 12:14:00,106.72,106.77,106.72,106.72,254300000.0
2008-02-11 12:15:00,106.72,106.72,106.71,106.72,33600000.0
2008-02-11 12:16:00,106.72,106.73,106.71,106.72,28400000.0
2008-02-11 12:17:00,106.72,106.72,106.665,106.69,160400000.0
2008-02-11 12:18:00,106.69,106.76,106.685,106.695,308400000.0
2008-02-11 12:19:00,106.7,106.77,106.7,106.77,437900000.0
2008-02-11 12:20:00,106.77,106.81,106.77,106.79,116500000.0
2008-02-11 12:21:00,106.79,106.79,106.765,106.78,29600000.0
2008-02-11 12:22:00,106.78,106.8,106.78,106.79,16000000.0
2008-02-11 12:23:00,106.79,106.79,106.79,106.79,14800000.0
2008-02-11 12:24:00,106.79,106.79,106.79,106.79,16800000.0
2008-02-11 12:25:00,106.79,106.79,106.765,106.78,27300000.0
2008-02-11 12:26:00,106.78,106.78,106.745,106.745,44500000.0
2008-02-11 12:27:00,106.745,106.86,106.74,106.84,172200000.0
2008-02-11 12:28:00,106.84,106.84,106.8,106.82,81900000.0
2008-02-11 12:29:00,106.825,106.91,106.815,106.91,50500000.0
2008-02-11 12:30:00,106.91,106.94,106.89,106.94,121600000.0
2008-02-11 12:31:00,106.935,106.99,106.935,106.98,102000000.0
2008-02-11 12:32:00,106.98,106.98,106.95,106.96,39200000.0
2008-02-11 12:33:00,106.96,106.98,106.96,106.96,49600000.0
2008-02-11 12:34:00,106.96,106.96,106.91,106.93,68900000.0
2008-02-11 12:35:00,106.93,106.95,106.92,106.95,28000000.0
2008-02-11 12:36:00,106.95,106.95,106.93,106.95,28400000.0
2008-02-11 12:37:00,106.95,106.95,106.94,106.95,23000000.0
2008-02-11 12:38:00,106.95,106.95,106.92,106.93,41900000.0
2008-02-11 12:39:00,106.93,106.95,106.895,106.9,44900000.0
2008-02-11 12:40:00,106.9,106.9,106.87,106.87,44800000.0
2008-02-11 12:41:00,106.87,106.895,106.855,106.875,56900000.0
2008-02-11 12:42:00,106.875,106.875,106.855,106.855,58400000.0
2008-02-11 12:43:00,106.86,106.88,106.855,106.875,26800000.0
2008-02-11 12:44:00,106.865,106.93,106.845,106.905,89200000.0
2008-02-11 12:45:00,106.905,106.925,106.89,106.915,22600000.0
2008-02-11 12:46:00,106.925,106.935,106.91,106.91,26200000.0
2008-02-11 12:47:00,106.91,106.915,106.89,106.89,27800000.0
2008-02-11 12:48:00,106.89,106.92,106.88,106.915,21700000.0
2008-02-11 12:49:00,106.91,106.93,106.895,106.905,43600000.0
2008-02-11 12:50:00,106.905,106.93,106.895,106.9,19100000.0
2008-02-11 12:51:00,106.9,106.9,106.855,106.89,25000000.0
2008-02-11 12:52:00,106.89,106.915,106.83,106.83,62000000.0
2008-02-11 12:53:00,106.83,106.88,106.83,106.875,30600000.0
2008-02-11 12:54:00,106.875,106.89,106.84,106.84,28800000.0
2008-02-11 12:55:00,106.84,106.84,106.815,106.835,23300000.0
2008-02-11 12:56:00,106.83,106.84,106.805,106.81,19600000.0
2008-02-11 12:57:00,106.81,106.81,106.79,106.8,16000000.0
2008-02-11 12:58:00,106.795,106.83,106.795,106.815,14700000.0
2008-02-11 12:59:00,106.82,106.82,106.695,106.7,66800000.0
2008-02-11 13:00:00,106.705,106.74,106.64,106.725,76200000.0
2008-02-11 13:01:00,106.72,106.73,106.65,106.65,104700000.0
2008-02-11 13:02:00,106.65,106.65,106.59,106.61,72600000.0
2008-02-11 13:03:00,106.625,106.625,106.595,106.62,40800000.0
2008-02-11 13:04:00,106.62,106.62,106.6,106.61,24000000.0
2008-02-11 13:05:00,106.61,106.62,106.55,106.55,53000000.0
2008-02-11 13:06:00,106.55,106.555,106.495,106.505,68500000.0
2008-02-11 13:07:00,106.51,106.54,106.48,106.495,66400000.0
2008-02-11 13:08:00,106.49,106.51,106.47,106.485,82900000.0
2008-02-11 13:09:00,106.485,106.575,106.485,106.575,45400000.0
2008-02-11 13:10:00,106.575,106.605,106.57,106.57,45500000.0
2008-02-11 13:11:00,106.57,106.615,106.55,106.59,76100000.0
2008-02-11 13:12:00,106.585,106.615,106.58,106.595,12000000.0
2008-02-11 13:13:00,106.59,106.59,106.56,106.57,54900000.0
2008-02-11 13:14:00,106.57,106.68,106.57,106.635,101200000.0
2008-02-11 13:15:00,106.635,106.7,106.63,106.69,125100000.0
2008-02-11 13:16:00,106.69,106.705,106.66,106.695,77600000.0
2008-02-11 13:17:00,106.695,106.71,106.69,106.705,32800000.0
2008-02-11 13:18:00,106.705,106.715,106.695,106.695,20400000.0
2008-02-11 13:19:00,106.695,106.7,106.68,106.685,31700000.0
2008-02-11 13:20:00,106.685,106.705,106.68,106.7,27000000.0
2008-02-11 13:21:00,106.7,106.715,106.69,106.7,19300000.0
2008-02-11 13:22:00,106.7,106.71,106.69,106.705,17000000.0
2008-02-11 13:23:00,106.705,106.78,106.685,106.775,79800000.0
2008-02-11 13:24:00,106.775,106.785,106.74,106.745,42800000.0
2008-02-11 13:25:00,106.745,106.745,106.73,106.74,15000000.0
2008-02-11 13:26:00,106.73,106.74,106.72,106.74,27300000.0
2008-02-11 13:27:00,106.745,106.745,106.74,106.74,10200000.0
2008-02-11 13:28:00,106.74,106.8,106.74,106.79,27900000.0
2008-02-11 13:29:00,106.79,106.83,106.79,106.815,69600000.0
2008-02-11 13:30:00,106.815,106.82,106.805,106.805,11400000.0
2008-02-11 13:31:00,106.805,106.805,106.77,106.785,117400000.0
2008-02-11 13:32:00,106.79,106.79,106.78,106.78,25000000.0
2008-02-11 13:33:00,106.78,106.785,106.765,106.77,17000000.0
2008-02-11 13:34:00,106.77,106.8,106.77,106.78,34000000.0
2008-02-11 13:35:00,106.785,106.795,106.785,106.79,5800000.0
2008-02-11 13:36:00,106.79,106.79,106.765,106.78,13300000.0
2008-02-11 13:37:00,106.77,106.785,106.75,106.775,77800000.0
2008-02-11 13:38:00,106.775,106.8,106.775,106.79,35400000.0
2008-02-11 13:39:00,106.79,106.82,106.78,106.82,61600000.0
2008-02-11 13:40:00,106.82,106.87,106.81,106.87,47100000.0
2008-02-11 13:41:00,106.87,106.88,106.85,106.85,33000000.0
2008-02-11 13:42:00,106.85,106.87,106.85,106.86,38400000.0
2008-02-11 13:43:00,106.86,106.86,106.83,106.85,80000000.0
2008-02-11 13:44:00,106.85,106.88,106.83,106.86,53000000.0
2008-02-11 13:45:00,106.86,106.865,106.84,106.865,31700000.0
2008-02-11 13:46:00,106.865,106.87,106.865,106.87,23000000.0
2008-02-11 13:47:00,106.87,106.87,106.77,106.79,267400000.0
2008-02-11 13:48:00,106.79,106.79,106.77,106.79,37200000.0
2008-02-11 13:49:00,106.79,106.79,106.77,106.78,22200000.0
2008-02-11 13:50:00,106.77,106.77,106.71,106.71,22000000.0
2008-02-11 13:51:00,106.72,106.73,106.71,106.71,17800000.0
2008-02-11 13:52:00,106.71,106.75,106.71,106.72,39200000.0
2008-02-11 13:53:00,106.72,106.73,106.72,106.73,11800000.0
2008-02-11 13:54:00,106.73,106.73,106.695,106.695,59200000.0
2008-02-11 13:55:00,106.695,106.71,106.68,106.69,50300000.0
2008-02-11 13:56:00,106.69,106.695,106.685,106.69,23400000.0
2008-02-11 13:57:00,106.69,106.725,106.675,106.68,101800000.0
2008-02-11 13:58:00,106.68,106.7,106.675,106.695,68100000.0
2008-02-11 13:59:00,106.695,106.78,106.69,106.78,87000000.0
2008-02-11 14:00:00,106.785,106.79,106.72,106.74,68400000.0
2008-02-11 14:01:00,106.74,106.76,106.71,106.755,43400000.0
2008-02-11 14:02:00,106.755,106.76,106.74,106.745,26500000.0
2008-02-11 14:03:00,106.745,106.765,106.74,106.765,40200000.0
2008-02-11 14:04:00,106.765,106.765,106.745,106.75,33700000.0
2008-02-11 14:05:00,106.75,106.76,106.75,106.75,7200000.0
2008-02-11 14:06:00,106.75,106.76,106.75,106.76,5000000.0
2008-02-11 14:07:00,106.75,106.75,106.745,106.745,1400000.0
2008-02-11 14:08:00,106.745,106.745,106.74,106.74,2000000.0
2008-02-11 14:09:00,106.74,106.745,106.735,106.735,10700000.0
2008-02-11 14:10:00,106.735,106.8,106.735,106.8,17100000.0
2008-02-11 14:11:00,106.8,106.89,106.8,106.87,76500000.0
2008-02-11 14:12:00,106.87,106.96,106.86,106.92,88700000.0
2008-02-11 14:13:00,106.94,106.965,106.915,106.945,40400000.0
2008-02-11 14:14:00,106.945,106.98,106.925,106.97,25700000.0
2008-02-11 14:15:00,106.97,106.97,106.94,106.94,25200000.0
2008-02-11 14:16:00,106.945,106.98,106.92,106.96,85600000.0
2008-02-11 14:17:00,106.96,106.96,106.895,106.895,71400000.0
2008-02-11 14:18:00,106.895,106.905,106.865,106.865,59000000.0
2008-02-11 14:19:00,106.865,106.875,106.835,106.855,36800000.0
2008-02-11 14:20:00,106.855,106.855,106.845,106.855,39300000.0
2008-02-11 14:21:00,106.855,106.855,106.83,106.84,28900000.0
2008-02-11 14:22:00,106.84,106.855,106.82,106.83,53400000.0
2008-02-11 14:23:00,106.83,106.84,106.81,106.835,52000000.0
2008-02-11 14:24:00,106.835,106.84,106.82,106.82,61900000.0
2008-02-11 14:25:00,106.82,106.82,106.79,106.8,64200000.0
2008-02-11 14:26:00,106.8,106.81,106.78,106.78,30800000.0
2008-02-11 14:27:00,106.785,106.795,106.77,106.78,39400000.0
2008-02-11 14:28:00,106.78,106.81,106.77,106.77,36800000.0
2008-02-11 14:29:00,106.77,106.78,106.74,106.74,25500000.0
2008-02-11 14:30:00,106.74,106.795,106.735,106.755,56100000.0
2008-02-11 14:31:00,106.75,106.775,106.715,106.775,120000000.0
2008-02-11 14:32:00,106.77,106.775,106.765,106.77,23600000.0
2008-02-11 14:33:00,106.77,106.8,106.75,106.775,155500000.0
2008-02-11 14:34:00,106.775,106.82,106.755,106.82,177600000.0
2008-02-11 14:35:00,106.82,106.83,106.775,106.8,160900000.0
2008-02-11 14:36:00,106.8,106.805,106.78,106.8,67900000.0
2008-02-11 14:37:00,106.8,106.86,106.8,106.85,50800000.0
2008-02-11 14:38:00,106.85,106.85,106.8,106.8,80500000.0
2008-02-11 14:39:00,106.8,106.85,106.79,106.83,69000000.0
2008-02-11 14:40:00,106.83,106.87,106.8,106.8,59600000.0
2008-02-11 14:41:00,106.8,106.8,106.695,106.7,70700000.0
2008-02-11 14:42:00,106.7,106.735,106.7,106.73,37600000.0
2008-02-11 14:43:00,106.73,106.74,106.72,106.72,35600000.0
2008-02-11 14:44:00,106.72,106.72,106.69,106.69,30400000.0
2008-02-11 14:45:00,106.69,106.71,106.665,106.71,102100000.0
2008-02-11 14:46:00,106.71,106.75,106.71,106.74,63500000.0
2008-02-11 14:47:00,106.74,106.75,106.715,106.72,48000000.0
2008-02-11 14:48:00,106.72,106.73,106.7,106.73,41600000.0
2008-02-11 14:49:00,106.73,106.76,106.73,106.73,56500000.0
2008-02-11 14:50:00,106.73,106.77,106.715,106.77,44500000.0
2008-02-11 14:51:00,106.775,106.81,106.775,106.795,173700000.0
2008-02-11 14:52:00,106.795,106.88,106.79,106.87,53600000.0
2008-02-11 14:53:00,106.88,106.92,106.855,106.91,141500000.0
2008-02-11 14:54:00,106.9,106.92,106.88,106.92,58300000.0
2008-02-11 14:55:00,106.92,106.92,106.875,106.89,73100000.0
2008-02-11 14:56:00,106.89,106.9,106.87,106.875,46900000.0
2008-02-11 14:57:00,106.875,106.91,106.87,106.895,178900000.0
2008-02-11 14:58:00,106.895,106.92,106.89,106.895,186600000.0
2008-02-11 14:59:00,106.895,106.9,106.85,106.85,73800000.0
2008-02-11 15:00:00,106.85,106.89,106.85,106.89,49600000.0
2008-02-11 15:01:00,106.89,106.895,106.88,106.89,27800000.0
2008-02-11 15:02:00,106.89,106.89,106.86,106.87,46500000.0
2008-02-11 15:03:00,106.865,106.88,106.86,106.87,44400000.0
2008-02-11 15:04:00,106.87,106.88,106.83,106.83,27000000.0
2008-02-11 15:05:00,106.83,106.87,106.83,106.87,42800000.0
2008-02-11 15:06:00,106.87,106.9,106.865,106.9,35400000.0
2008-02-11 15:07:00,106.9,106.94,106.9,106.9,49900000.0
2008-02-11 15:08:00,106.9,106.925,106.9,106.91,56900000.0
2008-02-11 15:09:00,106.91,106.91,106.85,106.85,101600000.0
2008-02-11 15:10:00,106.85,106.87,106.83,106.835,90500000.0
2008-02-11 15:11:00,106.84,106.84,106.82,106.84,38000000.0
2008-02-11 15:12:00,106.84,106.85,106.835,106.85,40400000.0
2008-02-11 15:13:00,106.85,106.865,106.84,106.86,73500000.0
2008-02-11 15:14:00,106.86,106.905,106.86,106.9,47000000.0
2008-02-11 15:15:00,106.9,106.93,106.9,106.92,63600000.0
2008-02-11 15:16:00,106.92,106.925,106.89,106.915,111700000.0
2008-02-11 15:17:00,106.915,106.95,106.88,106.93,101000000.0
2008-02-11 15:18:00,106.94,106.955,106.905,106.92,83600000.0
2008-02-11 15:19:00,106.92,106.95,106.895,106.95,70900000.0
2008-02-11 15:20:00,106.95,106.965,106.92,106.92,133900000.0
2008-02-11 15:21:00,106.92,106.94,106.895,106.93,127900000.0
2008-02-11 15:22:00,106.93,106.94,106.925,106.94,77300000.0
2008-02-11 15:23:00,106.94,106.96,106.94,106.96,52400000.0
2008-02-11 15:24:00,106.96,106.99,106.945,106.99,105500000.0
2008-02-11 15:25:00,107.0,107.04,106.975,107.0,65800000.0
2008-02-11 15:26:00,107.0,107.01,106.975,106.985,79900000.0
2008-02-11 15:27:00,106.985,107.03,106.985,107.02,105200000.0
2008-02-11 15:28:00,107.02,107.025,106.965,107.005,162700000.0
2008-02-11 15:29:00,107.005,107.07,107.005,107.05,231600000.0
2008-02-11 15:30:00,107.05,107.05,106.98,107.035,200100000.0
2008-02-11 15:31:00,107.035,107.055,107.005,107.05,113600000.0
2008-02-11 15:32:00,107.05,107.05,106.985,106.99,58900000.0
2008-02-11 15:33:00,106.99,107.01,106.975,107.0,95500000.0
2008-02-11 15:34:00,107.0,107.03,106.98,106.99,77500000.0
2008-02-11 15:35:00,106.99,107.015,106.965,106.985,86800000.0
2008-02-11 15:36:00,106.99,107.04,106.99,107.015,82900000.0
2008-02-11 15:37:00,107.015,107.06,107.015,107.05,43700000.0
2008-02-11 15:38:00,107.04,107.08,107.04,107.07,61200000.0
2008-02-11 15:39:00,107.07,107.1,106.995,107.0,83000000.0
2008-02-11 15:40:00,107.0,107.03,106.98,106.98,82400000.0
2008-02-11 15:41:00,106.98,107.025,106.97,107.015,74200000.0
2008-02-11 15:42:00,107.015,107.04,107.005,107.03,45100000.0
2008-02-11 15:43:00,107.03,107.06,107.01,107.06,56400000.0
2008-02-11 15:44:00,107.06,107.09,107.05,107.05,47400000.0
2008-02-11 15:45:00,107.05,107.07,107.05,107.07,28800000.0
2008-02-11 15:46:00,107.07,107.08,107.04,107.05,71000000.0
2008-02-11 15:47:00,107.05,107.06,107.01,107.02,56600000.0
2008-02-11 15:48:00,107.02,107.05,107.02,107.04,41400000.0
2008-02-11 15:49:00,107.04,107.04,107.04,107.04,18400000.0
2008-02-11 15:50:00,107.04,107.05,107.02,107.03,45600000.0
2008-02-11 15:51:00,107.03,107.03,106.95,106.97,100800000.0
2008-02-11 15:52:00,106.97,106.97,106.895,106.92,100800000.0
2008-02-11 15:53:00,106.92,106.95,106.89,106.89,75300000.0
2008-02-11 15:54:00,106.89,106.9,106.89,106.9,45800000.0
2008-02-11 15:55:00,106.9,106.91,106.89,106.9,24800000.0
2008-02-11 15:56:00,106.9,106.91,106.895,106.905,27200000.0
2008-02-11 15:57:00,106.9,106.925,106.885,106.9,43700000.0
2008-02-11 15:58:00,106.91,106.92,106.87,106.88,61800000.0
2008-02-11 15:59:00,106.88,106.9,106.84,106.88,62200000.0
2008-02-11 16:00:00,106.885,106.895,106.86,106.87,49400000.0
2008-02-11 16:01:00,106.875,106.89,106.87,106.88,28800000.0
2008-02-11 16:02:00,106.88,106.88,106.78,106.82,82900000.0
2008-02-11 16:03:00,106.82,106.84,106.79,106.81,59000000.0
2008-02-11 16:04:00,106.81,106.81,106.775,106.78,46000000.0
2008-02-11 16:05:00,106.78,106.81,106.745,106.755,57200000.0
2008-02-11 16:06:00,106.755,106.76,106.69,106.69,77700000.0
2008-02-11 16:07:00,106.69,106.69,106.645,106.67,75400000.0
2008-02-11 16:08:00,106.67,106.69,106.65,106.65,87000000.0
2008-02-11 16:09:00,106.65,106.67,106.62,106.65,86600000.0
2008-02-11 16:10:00,106.65,106.66,106.6,106.615,92200000.0
2008-02-11 16:11:00,106.615,106.67,106.61,106.67,44400000.0
2008-02-11 16:12:00,106.67,106.67,106.62,106.645,67800000.0
2008-02-11 16:13:00,106.65,106.65,106.63,106.64,43800000.0
2008-02-11 16:14:00,106.64,106.65,106.605,106.65,79600000.0
2008-02-11 16:15:00,106.65,106.68,106.635,106.64,76300000.0
2008-02-11 16:16:00,106.64,106.66,106.64,106.64,52200000.0
2008-02-11 16:17:00,106.64,106.65,106.63,106.63,32400000.0
2008-02-11 16:18:00,106.63,106.665,106.63,106.66,59700000.0
2008-02-11 16:19:00,106.66,106.7,106.655,106.7,37600000.0
2008-02-11 16:20:00,106.7,106.71,106.69,106.69,34400000.0
2008-02-11 16:21:00,106.69,106.69,106.66,106.68,47400000.0
2008-02-11 16:22:00,106.68,106.69,106.67,106.68,42500000.0
2008-02-11 16:23:00,106.68,106.68,106.595,106.6,81000000.0
2008-02-11 16:24:00,106.6,106.645,106.585,106.6,56300000.0
2008-02-11 16:25:00,106.59,106.615,106.58,106.61,71300000.0
2008-02-11 16:26:00,106.61,106.62,106.59,106.62,35200000.0
2008-02-11 16:27:00,106.62,106.63,106.59,106.6,49000000.0
2008-02-11 16:28:00,106.6,106.6,106.54,106.54,78800000.0
2008-02-11 16:29:00,106.54,106.58,106.535,106.57,50900000.0
2008-02-11 16:30:00,106.57,106.59,106.55,106.55,49800000.0
2008-02-11 16:31:00,106.55,106.55,106.46,106.47,117400000.0
2008-02-11 16:32:00,106.475,106.52,106.475,106.515,60800000.0
2008-02-11 16:33:00,106.51,106.57,106.51,106.57,57800000.0
2008-02-11 16:34:00,106.57,106.62,106.55,106.62,64800000.0
2008-02-11 16:35:00,106.62,106.63,106.58,106.6,54900000.0
2008-02-11 16:36:00,106.605,106.69,106.605,106.69,61800000.0
2008-02-11 16:37:00,106.69,106.72,106.68,106.685,65400000.0
2008-02-11 16:38:00,106.685,106.685,106.65,106.65,61700000.0
2008-02-11 16:39:00,106.65,106.65,106.54,106.54,66800000.0
2008-02-11 16:40:00,106.54,106.56,106.5,106.53,56600000.0
2008-02-11 16:41:00,106.53,106.55,106.5,106.5,56800000.0
2008-02-11 16:42:00,106.5,106.51,106.46,106.46,38200000.0
2008-02-11 16:43:00,106.46,106.51,106.45,106.49,77000000.0
2008-02-11 16:44:00,106.49,106.5,106.41,106.42,69900000.0
2008-02-11 16:45:00,106.42,106.44,106.32,106.34,90700000.0
2008-02-11 16:46:00,106.34,106.34,106.295,106.32,95100000.0
2008-02-11 16:47:00,106.33,106.35,106.31,106.35,80400000.0
2008-02-11 16:48:00,106.35,106.42,106.35,106.42,67400000.0
2008-02-11 16:49:00,106.42,106.42,106.295,106.3,79800000.0
2008-02-11 16:50:00,106.3,106.31,106.295,106.31,61900000.0
2008-02-11 16:51:00,106.31,106.335,106.28,106.28,51900000.0
2008-02-11 16:52:00,106.28,106.28,106.22,106.23,67700000.0
2008-02-11 16:53:00,106.23,106.24,106.195,106.21,110400000.0
2008-02-11 16:54:00,106.21,106.275,106.21,106.265,76200000.0
2008-02-11 16:55:00,106.265,106.28,106.23,106.25,73200000.0
2008-02-11 16:56:00,106.25,106.3,106.23,106.23,85900000.0
2008-02-11 16:57:00,106.23,106.255,106.195,106.195,69200000.0
2008-02-11 16:58:00,106.195,106.2,106.16,106.17,68200000.0
2008-02-11 16:59:00,106.17,106.24,106.17,106.225,77400000.0
2008-02-11 17:00:00,106.22,106.27,106.21,106.27,108800000.0
2008-02-11 17:01:00,106.27,106.335,106.25,106.27,80900000.0
2008-02-11 17:02:00,106.27,106.32,106.215,106.23,89200000.0
2008-02-11 17:03:00,106.23,106.23,106.19,106.21,74800000.0
2008-02-11 17:04:00,106.21,106.245,106.195,106.23,60200000.0
2008-02-11 17:05:00,106.235,106.24,106.19,106.21,91000000.0
2008-02-11 17:06:00,106.21,106.21,106.16,106.17,71900000.0
2008-02-11 17:07:00,106.17,106.19,106.13,106.135,86600000.0
2008-02-11 17:08:00,106.135,106.205,106.13,106.205,74000000.0
2008-02-11 17:09:00,106.205,106.205,106.12,106.15,74100000.0
2008-02-11 17:10:00,106.15,106.17,106.125,106.17,53400000.0
2008-02-11 17:11:00,106.175,106.175,106.14,106.14,55500000.0
2008-02-11 17:12:00,106.14,106.195,106.125,106.175,43000000.0
2008-02-11 17:13:00,106.17,106.19,106.13,106.18,50800000.0
2008-02-11 17:14:00,106.18,106.225,106.18,106.22,64400000.0
2008-02-11 17:15:00,106.22,106.27,106.205,106.25,55600000.0
2008-02-11 17:16:00,106.25,106.25,106.185,106.22,30400000.0
2008-02-11 17:17:00,106.225,106.27,106.225,106.24,39800000.0
2008-02-11 17:18:00,106.24,106.26,106.215,106.24,41800000.0
2008-02-11 17:19:00,106.24,106.25,106.195,106.205,27000000.0
2008-02-11 17:20:00,106.215,106.215,106.155,106.175,46800000.0
2008-02-11 17:21:00,106.175,106.225,106.17,106.21,56000000.0
2008-02-11 17:22:00,106.215,106.215,106.145,106.16,51200000.0
2008-02-11 17:23:00,106.16,106.18,106.15,106.17,44400000.0
2008-02-11 17:24:00,106.17,106.235,106.165,106.2,64500000.0
2008-02-11 17:25:00,106.2,106.225,106.13,106.15,62500000.0
2008-02-11 17:26:00,106.15,106.16,106.115,106.13,33800000.0
2008-02-11 17:27:00,106.13,106.135,106.105,106.13,46500000.0
2008-02-11 17:28:00,106.13,106.2,106.12,106.19,40100000.0
2008-02-11 17:29:00,106.19,106.245,106.18,106.24,50300000.0
2008-02-11 17:30:00,106.245,106.26,106.22,106.22,40400000.0
2008-02-11 17:31:00,106.22,106.22,106.185,106.21,45700000.0
2008-02-11 17:32:00,106.21,106.24,106.2,106.23,46000000.0
2008-02-11 17:33:00,106.235,106.275,106.23,106.24,56200000.0
2008-02-11 17:34:00,106.24,106.3,106.22,106.28,67800000.0
2008-02-11 17:35:00,106.28,106.32,106.27,106.29,55000000.0
2008-02-11 17:36:00,106.29,106.295,106.23,106.235,36800000.0
2008-02-11 17:37:00,106.235,106.27,106.235,106.25,26900000.0
2008-02-11 17:38:00,106.255,106.255,106.24,106.255,26700000.0
2008-02-11 17:39:00,106.25,106.27,106.2,106.24,40800000.0
2008-02-11 17:40:00,106.25,106.295,106.225,106.28,60100000.0
2008-02-11 17:41:00,106.28,106.29,106.245,106.26,27800000.0
2008-02-11 17:42:00,106.26,106.31,106.26,106.29,48400000.0
2008-02-11 17:43:00,106.29,106.305,106.28,106.29,32800000.0
2008-02-11 17:44:00,106.29,106.305,106.29,106.29,25000000.0
2008-02-11 17:45:00,106.29,106.335,106.29,106.33,37200000.0
2008-02-11 17:46:00,106.33,106.35,106.3,106.34,46500000.0
2008-02-11 17:47:00,106.34,106.4,106.32,106.325,60600000.0
2008-02-11 17:48:00,106.33,106.345,106.285,106.325,48900000.0
2008-02-11 17:49:00,106.325,106.335,106.3,106.33,43000000.0
2008-02-11 17:50:00,106.33,106.345,106.27,106.31,52900000.0
2008-02-11 17:51:00,106.31,106.36,106.295,106.34,48000000.0
2008-02-11 17:52:00,106.34,106.39,106.34,106.38,31700000.0
2008-02-11 17:53:00,106.38,106.435,106.36,106.42,50300000.0
2008-02-11 17:54:00,106.42,106.545,106.42,106.53,62700000.0
2008-02-11 17:55:00,106.53,106.53,106.5,106.51,36600000.0
2008-02-11 17:56:00,106.51,106.525,106.49,106.52,37500000.0
2008-02-11 17:57:00,106.52,106.535,106.51,106.51,30600000.0
2008-02-11 17:58:00,106.51,106.53,106.47,106.47,38800000.0
2008-02-11 17:59:00,106.48,106.5,106.445,106.46,52200000.0
2008-02-11 18:00:00,106.455,106.49,106.45,106.475,60800000.0
2008-02-11 18:01:00,106.47,106.475,106.46,106.46,45800000.0
2008-02-11 18:02:00,106.46,106.465,106.41,106.42,37000000.0
2008-02-11 18:03:00,106.42,106.46,106.415,106.45,44500000.0
2008-02-11 18:04:00,106.45,106.48,106.435,106.48,37800000.0
2008-02-11 18:05:00,106.48,106.57,106.48,106.565,42500000.0
2008-02-11 18:06:00,106.565,106.62,106.56,106.62,62900000.0
2008-02-11 18:07:00,106.62,106.63,106.59,106.6,54000000.0
2008-02-11 18:08:00,106.59,106.6,106.56,106.59,56600000.0
2008-02-11 18:09:00,106.59,106.625,106.575,106.625,87700000.0
2008-02-11 18:10:00,106.625,106.63,106.59,106.59,43300000.0
2008-02-11 18:11:00,106.59,106.64,106.59,106.63,35400000.0
2008-02-11 18:12:00,106.63,106.73,106.63,106.67,83500000.0
2008-02-11 18:13:00,106.675,106.69,106.64,106.65,49600000.0
2008-02-11 18:14:00,106.65,106.67,106.61,106.63,57000000.0
2008-02-11 18:15:00,106.63,106.63,106.575,106.59,48300000.0
2008-02-11 18:16:00,106.59,106.605,106.57,106.58,47400000.0
2008-02-11 18:17:00,106.58,106.6,106.58,106.58,41400000.0
2008-02-11 18:18:00,106.585,106.635,106.585,106.635,59600000.0
2008-02-11 18:19:00,106.635,106.65,106.615,106.62,54300000.0
2008-02-11 18:20:00,106.615,106.615,106.6,106.6,17700000.0
2008-02-11 18:21:00,106.6,106.64,106.6,106.635,47100000.0
2008-02-11 18:22:00,106.64,106.65,106.62,106.63,42500000.0
2008-02-11 18:23:00,106.625,106.625,106.555,106.565,45700000.0
2008-02-11 18:24:00,106.565,106.58,106.55,106.56,37800000.0
2008-02-11 18:25:00,106.56,106.57,106.54,106.56,38800000.0
2008-02-11 18:26:00,106.56,106.56,106.49,106.49,54800000.0
2008-02-11 18:27:00,106.49,106.53,106.48,106.505,42400000.0
2008-02-11 18:28:00,106.505,106.58,106.5,106.565,50700000.0
2008-02-11 18:29:00,106.57,106.61,106.55,106.57,43200000.0
2008-02-11 18:30:00,106.57,106.57,106.45,106.45,66300000.0
2008-02-11 18:31:00,106.46,106.51,106.46,106.51,41800000.0
2008-02-11 18:32:00,106.51,106.53,106.5,106.52,42400000.0
2008-02-11 18:33:00,106.52,106.54,106.5,106.52,47400000.0
2008-02-11 18:34:00,106.52,106.52,106.49,106.52,24200000.0
2008-02-11 18:35:00,106.52,106.58,106.515,106.58,42400000.0
2008-02-11 18:36:00,106.58,106.66,106.57,106.65,72800000.0
2008-02-11 18:37:00,106.65,106.66,106.63,106.65,48200000.0
2008-02-11 18:38:00,106.65,106.65,106.59,106.6,60300000.0
2008-02-11 18:39:00,106.59,106.63,106.58,106.62,39200000.0
2008-02-11 18:40:00,106.63,106.64,106.62,106.635,46600000.0
2008-02-11 18:41:00,106.635,106.645,106.495,106.55,65400000.0
2008-02-11 18:42:00,106.55,106.625,106.53,106.61,74900000.0
2008-02-11 18:43:00,106.61,106.63,106.58,106.63,45500000.0
2008-02-11 18:44:00,106.63,106.67,106.61,106.63,43400000.0
2008-02-11 18:45:00,106.63,106.64,106.62,106.63,47000000.0
2008-02-11 18:46:00,106.63,106.63,106.565,106.57,73300000.0
2008-02-11 18:47:00,106.57,106.6,106.55,106.6,52400000.0
2008-02-11 18:48:00,106.6,106.61,106.57,106.575,54400000.0
2008-02-11 18:49:00,106.575,106.59,106.555,106.58,34700000.0
2008-02-11 18:50:00,106.58,106.61,106.55,106.55,53900000.0
2008-02-11 18:51:00,106.55,106.57,106.53,106.54,51100000.0
2008-02-11 18:52:00,106.54,106.57,106.53,106.53,57900000.0
2008-02-11 18:53:00,106.52,106.555,106.515,106.52,69900000.0
2008-02-11 18:54:00,106.52,106.57,106.52,106.55,52100000.0
2008-02-11 18:55:00,106.55,106.56,106.53,106.53,49200000.0
2008-02-11 18:56:00,106.53,106.54,106.52,106.52,50800000.0
2008-02-11 18:57:00,106.52,106.52,106.45,106.46,45000000.0
2008-02-11 18:58:00,106.46,106.49,106.46,106.47,65800000.0
2008-02-11 18:59:00,106.47,106.48,106.43,106.43,53500000.0
2008-02-11 19:00:00,106.43,106.48,106.43,106.48,66900000.0
2008-02-11 19:01:00,106.48,106.51,106.47,106.51,31400000.0
2008-02-11 19:02:00,106.51,106.565,106.51,106.555,65200000.0
2008-02-11 19:03:00,106.56,106.56,106.52,106.54,45400000.0
2008-02-11 19:04:00,106.54,106.57,106.53,106.55,31000000.0
2008-02-11 19:05:00,106.55,106.57,106.54,106.555,34400000.0
2008-02-11 19:06:00,106.555,106.62,106.55,106.6,58900000.0
2008-02-11 19:07:00,106.605,106.625,106.6,106.6,20800000.0
2008-02-11 19:08:00,106.6,106.61,106.57,106.59,46600000.0
2008-02-11 19:09:00,106.59,106.6,106.575,106.58,23000000.0
2008-02-11 19:10:00,106.58,106.595,106.58,106.585,20400000.0
2008-02-11 19:11:00,106.58,106.59,106.56,106.56,17600000.0
2008-02-11 19:12:00,106.56,106.56,106.54,106.55,18300000.0
2008-02-11 19:13:00,106.55,106.57,106.53,106.57,39500000.0
2008-02-11 19:14:00,106.57,106.59,106.57,106.585,17000000.0
2008-02-11 19:15:00,106.58,106.61,106.57,106.595,29300000.0
2008-02-11 19:16:00,106.595,106.605,106.575,106.58,38100000.0
2008-02-11 19:17:00,106.585,106.59,106.55,106.58,41400000.0
2008-02-11 19:18:00,106.58,106.58,106.545,106.56,40000000.0
2008-02-11 19:19:00,106.56,106.56,106.53,106.56,19200000.0
2008-02-11 19:20:00,106.565,106.57,106.565,106.565,11600000.0
2008-02-11 19:21:00,106.56,106.59,106.56,106.59,16400000.0
2008-02-11 19:22:00,106.59,106.59,106.55,106.555,15600000.0
2008-02-11 19:23:00,106.56,106.56,106.56,106.56,6600000.0
2008-02-11 19:24:00,106.56,106.565,106.56,106.56,13000000.0
2008-02-11 19:25:00,106.56,106.57,106.545,106.545,18400000.0
2008-02-11 19:26:00,106.55,106.555,106.55,106.555,5400000.0
2008-02-11 19:27:00,106.555,106.555,106.55,106.555,9900000.0
2008-02-11 19:28:00,106.555,106.595,106.55,106.585,16700000.0
2008-02-11 19:29:00,106.59,106.6,106.57,106.575,19400000.0
2008-02-11 19:30:00,106.575,106.595,106.57,106.58,22600000.0
2008-02-11 19:31:00,106.58,106.6,106.565,106.595,46300000.0
2008-02-11 19:32:00,106.59,106.59,106.53,106.56,67300000.0
2008-02-11 19:33:00,106.565,106.58,106.56,106.58,21800000.0
2008-02-11 19:34:00,106.58,106.68,106.58,106.66,54600000.0
2008-02-11 19:35:00,106.65,106.66,106.62,106.66,47000000.0
2008-02-11 19:36:00,106.66,106.69,106.66,106.67,29200000.0
2008-02-11 19:37:00,106.67,106.76,106.67,106.75,56200000.0
2008-02-11 19:38:00,106.75,106.78,106.685,106.74,66200000.0
2008-02-11 19:39:00,106.74,106.74,106.68,106.71,81800000.0
2008-02-11 19:40:00,106.71,106.71,106.69,106.71,18600000.0
2008-02-11 19:41:00,106.71,106.72,106.675,106.69,44400000.0
2008-02-11 19:42:00,106.69,106.69,106.625,106.665,63700000.0
2008-02-11 19:43:00,106.67,106.69,106.655,106.675,60800000.0
2008-02-11 19:44:00,106.675,106.74,106.675,106.72,69500000.0
2008-02-11 19:45:00,106.72,106.74,106.705,106.715,62300000.0
2008-02-11 19:46:00,106.71,106.75,106.695,106.75,53100000.0
2008-02-11 19:47:00,106.75,106.76,106.73,106.74,46300000.0
2008-02-11 19:48:00,106.74,106.74,106.7,106.71,39600000.0
2008-02-11 19:49:00,106.71,106.74,106.7,106.74,23600000.0
2008-02-11 19:50:00,106.74,106.74,106.655,106.655,33500000.0
2008-02-11 19:51:00,106.655,106.66,106.57,106.59,54600000.0
2008-02-11 19:52:00,106.59,106.62,106.59,106.62,22000000.0
2008-02-11 19:53:00,106.62,106.67,106.62,106.65,40800000.0
2008-02-11 19:54:00,106.65,106.68,106.65,106.67,28300000.0
2008-02-11 19:55:00,106.67,106.67,106.635,106.65,64200000.0
2008-02-11 19:56:00,106.65,106.655,106.595,106.61,47700000.0
2008-02-11 19:57:00,106.61,106.65,106.595,106.65,23700000.0
2008-02-11 19:58:00,106.65,106.71,106.65,106.7,79700000.0
2008-02-11 19:59:00,106.7,106.73,106.695,106.73,85000000.0
2008-02-11 20:00:00,106.73,106.78,106.73,106.77,59600000.0
2008-02-11 20:01:00,106.77,106.78,106.75,106.78,40400000.0
2008-02-11 20:02:00,106.77,106.78,106.77,106.77,12800000.0
2008-02-11 20:03:00,106.77,106.795,106.73,106.74,70500000.0
2008-02-11 20:04:00,106.74,106.79,106.74,106.78,48000000.0
2008-02-11 20:05:00,106.78,106.79,106.74,106.74,31800000.0
2008-02-11 20:06:00,106.74,106.76,106.73,106.73,32600000.0
2008-02-11 20:07:00,106.73,106.74,106.66,106.66,35500000.0
2008-02-11 20:08:00,106.655,106.66,106.62,106.63,29800000.0
2008-02-11 20:09:00,106.635,106.635,106.63,106.635,4800000.0
2008-02-11 20:10:00,106.64,106.72,106.64,106.71,42600000.0
2008-02-11 20:11:00,106.725,106.745,106.72,106.72,23800000.0
2008-02-11 20:12:00,106.72,106.72,106.69,106.7,40200000.0
2008-02-11 20:13:00,106.71,106.75,106.71,106.75,39200000.0
2008-02-11 20:14:00,106.75,106.75,106.73,106.74,20000000.0
2008-02-11 20:15:00,106.74,106.75,106.73,106.73,21800000.0
2008-02-11 20:16:00,106.73,106.73,106.69,106.69,35800000.0
2008-02-11 20:17:00,106.69,106.69,106.69,106.69,4800000.0
2008-02-11 20:18:00,106.69,106.705,106.67,106.69,43700000.0
2008-02-11 20:19:00,106.69,106.69,106.645,106.65,42400000.0
2008-02-11 20:20:00,106.65,106.67,106.65,106.67,6400000.0
2008-02-11 20:21:00,106.67,106.675,106.67,106.67,7200000.0
2008-02-11 20:22:00,106.67,106.69,106.67,106.69,16200000.0
2008-02-11 20:23:00,106.69,106.695,106.65,106.65,31700000.0
2008-02-11 20:24:00,106.65,106.65,106.605,106.63,28600000.0
2008-02-11 20:25:00,106.63,106.63,106.615,106.63,21700000.0
2008-02-11 20:26:00,106.63,106.64,106.63,106.63,14000000.0
2008-02-11 20:27:00,106.63,106.65,106.63,106.645,21200000.0
2008-02-11 20:28:00,106.645,106.77,106.645,106.745,82600000.0
2008-02-11 20:29:00,106.75,106.79,106.75,106.755,19700000.0
2008-02-11 20:30:00,106.755,106.8,106.755,106.77,69400000.0
2008-02-11 20:31:00,106.765,106.765,106.75,106.75,9200000.0
2008-02-11 20:32:00,106.75,106.75,106.75,106.75,6000000.0
2008-02-11 20:33:00,106.75,106.75,106.715,106.725,50000000.0
2008-02-11 20:34:00,106.73,106.74,106.73,106.74,29500000.0
2008-02-11 20:35:00,106.74,106.74,106.715,106.73,43900000.0
2008-02-11 20:36:00,106.74,106.74,106.72,106.72,21800000.0
2008-02-11 20:37:00,106.72,106.735,106.72,106.73,20000000.0
2008-02-11 20:38:00,106.73,106.73,106.705,106.71,33900000.0
2008-02-11 20:39:00,106.71,106.72,106.71,106.72,9200000.0
2008-02-11 20:40:00,106.72,106.74,106.71,106.725,102900000.0
2008-02-11 20:41:00,106.725,106.755,106.715,106.745,76800000.0
2008-02-11 20:42:00,106.745,106.77,106.735,106.76,55500000.0
2008-02-11 20:43:00,106.76,106.76,106.75,106.76,16600000.0
2008-02-11 20:44:00,106.76,106.76,106.74,106.74,11800000.0
2008-02-11 20:45:00,106.74,106.745,106.73,106.73,20800000.0
2008-02-11 20:46:00,106.73,106.73,106.73,106.73,19600000.0
2008-02-11 20:47:00,106.73,106.73,106.73,106.73,10800000.0
2008-02-11 20:48:00,106.73,106.74,106.71,106.715,46200000.0
2008-02-11 20:49:00,106.715,106.72,106.71,106.72,28200000.0
2008-02-11 20:50:00,106.72,106.75,106.72,106.75,21000000.0
2008-02-11 20:51:00,106.75,106.795,106.75,106.755,41600000.0
2008-02-11 20:52:00,106.755,106.805,106.755,106.79,49400000.0
2008-02-11 20:53:00,106.79,106.84,106.78,106.81,27000000.0
2008-02-11 20:54:00,106.825,106.84,106.8,106.8,39400000.0
2008-02-11 20:55:00,106.805,106.81,106.775,106.81,42800000.0
2008-02-11 20:56:00,106.81,106.88,106.81,106.81,45700000.0
2008-02-11 20:57:00,106.81,106.84,106.81,106.84,36400000.0
2008-02-11 20:58:00,106.84,106.84,106.83,106.84,9600000.0
2008-02-11 20:59:00,106.84,106.84,106.81,106.83,25600000.0
2008-02-11 21:00:00,106.83,106.83,106.79,106.79,30200000.0
2008-02-11 21:01:00,106.79,106.8,106.73,106.74,42200000.0
2008-02-11 21:02:00,106.74,106.765,106.74,106.76,12300000.0
2008-02-11 21:03:00,106.765,106.8,106.765,106.79,38000000.0
2008-02-11 21:04:00,106.79,106.79,106.76,106.78,17800000.0
2008-02-11 21:05:00,106.78,106.78,106.73,106.74,24800000.0
2008-02-11 21:06:00,106.74,106.77,106.73,106.77,31600000.0
2008-02-11 21:07:00,106.77,106.79,106.77,106.79,23800000.0
2008-02-11 21:08:00,106.79,106.79,106.78,106.78,12400000.0
2008-02-11 21:09:00,106.78,106.78,106.77,106.77,5200000.0
2008-02-11 21:10:00,106.77,106.78,106.77,106.78,8200000.0
2008-02-11 21:11:00,106.78,106.805,106.78,106.795,31600000.0
2008-02-11 21:12:00,106.795,106.82,106.79,106.8,44800000.0
2008-02-11 21:13:00,106.8,106.81,106.78,106.795,36900000.0
2008-02-11 21:14:00,106.795,106.85,106.795,106.85,86000000.0
2008-02-11 21:15:00,106.85,106.855,106.795,106.795,50300000.0
2008-02-11 21:16:00,106.795,106.825,106.795,106.815,88500000.0
2008-02-11 21:17:00,106.82,106.85,106.8,106.84,75400000.0
2008-02-11 21:18:00,106.84,106.84,106.82,106.84,32800000.0
2008-02-11 21:19:00,106.84,106.84,106.8,106.8,52100000.0
2008-02-11 21:20:00,106.805,106.81,106.785,106.81,75900000.0
2008-02-11 21:21:00,106.81,106.81,106.79,106.81,40300000.0
2008-02-11 21:22:00,106.79,106.8,106.75,106.78,38600000.0
2008-02-11 21:23:00,106.785,106.8,106.78,106.795,30600000.0
2008-02-11 21:24:00,106.795,106.825,106.795,106.825,48800000.0
2008-02-11 21:25:00,106.83,106.85,106.825,106.83,20700000.0
2008-02-11 21:26:00,106.83,106.83,106.83,106.83,10400000.0
2008-02-11 21:27:00,106.83,106.86,106.83,106.86,14200000.0
2008-02-11 21:28:00,106.86,106.86,106.83,106.83,13200000.0
2008-02-11 21:29:00,106.83,106.84,106.81,106.82,28300000.0
2008-02-11 21:30:00,106.82,106.83,106.82,106.83,8000000.0
2008-02-11 21:31:00,106.83,106.83,106.77,106.78,40200000.0
2008-02-11 21:32:00,106.78,106.78,106.76,106.76,14800000.0
2008-02-11 21:33:00,106.76,106.77,106.75,106.75,17200000.0
2008-02-11 21:34:00,106.75,106.79,106.75,106.78,29600000.0
2008-02-11 21:35:00,106.78,106.78,106.76,106.77,19600000.0
2008-02-11 21:36:00,106.77,106.78,106.76,106.77,12800000.0
2008-02-11 21:37:00,106.77,106.77,106.75,106.75,20800000.0
2008-02-11 21:38:00,106.745,106.76,106.73,106.73,25600000.0
2008-02-11 21:39:00,106.73,106.73,106.72,106.72,8400000.0
2008-02-11 21:40:00,106.72,106.74,106.705,106.74,39600000.0
2008-02-11 21:41:00,106.74,106.74,106.73,106.73,11200000.0
2008-02-11 21:42:00,106.73,106.745,106.73,106.745,28800000.0
2008-02-11 21:43:00,106.745,106.76,106.74,106.76,18300000.0
2008-02-11 21:44:00,106.76,106.76,106.74,106.75,9600000.0
2008-02-11 21:45:00,106.75,106.77,106.75,106.77,24000000.0
2008-02-11 21:46:00,106.77,106.77,106.745,106.755,34000000.0
2008-02-11 21:47:00,106.755,106.77,106.75,106.765,34000000.0
2008-02-11 21:48:00,106.765,106.77,106.745,106.77,54000000.0
2008-02-11 21:49:00,106.77,106.77,106.75,106.75,11200000.0
2008-02-11 21:50:00,106.75,106.76,106.745,106.745,16400000.0
2008-02-11 21:51:00,106.745,106.78,106.745,106.78,52800000.0
2008-02-11 21:52:00,106.775,106.82,106.77,106.82,50800000.0
2008-02-11 21:53:00,106.82,106.825,106.8,106.82,33600000.0
2008-02-11 21:54:00,106.82,106.85,106.81,106.83,24800000.0
2008-02-11 21:55:00,106.83,106.87,106.825,106.825,36200000.0
2008-02-11 21:56:00,106.825,106.85,106.82,106.84,35600000.0
2008-02-11 21:57:00,106.84,106.84,106.79,106.79,51600000.0
2008-02-11 21:58:00,106.79,106.8,106.77,106.78,50900000.0
2008-02-11 21:59:00,106.78,106.78,106.735,106.735,44300000.0
2008-02-11 22:00:00,106.745,106.76,106.72,106.76,56000000.0
2008-02-11 22:01:00,106.76,106.78,106.75,106.78,31600000.0
2008-02-11 22:02:00,106.78,106.81,106.77,106.77,38800000.0
2008-02-11 22:03:00,106.77,106.795,106.76,106.775,64400000.0
2008-02-11 22:04:00,106.775,106.795,106.765,106.79,53200000.0
2008-02-11 22:05:00,106.79,106.79,106.77,106.77,19600000.0
2008-02-11 22:06:00,106.77,106.8,106.77,106.77,49600000.0
2008-02-11 22:07:00,106.77,106.79,106.77,106.775,30800000.0
2008-02-11 22:08:00,106.77,106.775,106.77,106.775,6800000.0
2008-02-11 22:09:00,106.775,106.78,106.765,106.775,32400000.0
2008-02-11 22:10:00,106.775,106.79,106.775,106.785,29600000.0
2008-02-11 22:11:00,106.785,106.87,106.785,106.86,63000000.0
2008-02-11 22:12:00,106.86,106.86,106.8,106.835,110800000.0
2008-02-11 22:13:00,106.835,106.845,106.815,106.825,59200000.0
2008-02-11 22:14:00,106.815,106.815,106.8,106.805,12800000.0
2008-02-11 22:15:00,106.795,106.795,106.79,106.79,21200000.0
2008-02-11 22:16:00,106.79,106.79,106.77,106.77,26000000.0
2008-02-11 22:17:00,106.755,106.765,106.755,106.76,22900000.0
2008-02-11 22:18:00,106.76,106.78,106.76,106.78,16000000.0
2008-02-11 22:19:00,106.78,106.78,106.76,106.76,18800000.0
2008-02-11 22:20:00,106.76,106.78,106.76,106.78,24800000.0
2008-02-11 22:21:00,106.78,106.81,106.78,106.81,26800000.0
2008-02-11 22:22:00,106.81,106.81,106.79,106.79,20000000.0
2008-02-11 22:23:00,106.79,106.79,106.76,106.78,29900000.0
2008-02-11 22:24:00,106.78,106.81,106.78,106.81,20400000.0
2008-02-11 22:25:00,106.805,106.82,106.79,106.79,43100000.0
2008-02-11 22:26:00,106.8,106.83,106.79,106.81,45200000.0
2008-02-11 22:27:00,106.81,106.82,106.785,106.81,39400000.0
2008-02-11 22:28:00,106.81,106.82,106.8,106.81,30400000.0
2008-02-11 22:29:00,106.81,106.81,106.81,106.81,1200000.0
2008-02-11 22:30:00,106.81,106.81,106.765,106.785,41600000.0
2008-02-11 22:31:00,106.785,106.805,106.785,106.805,61200000.0
2008-02-11 22:32:00,106.805,106.83,106.79,106.79,35700000.0
2008-02-11 22:33:00,106.79,106.82,106.785,106.82,24700000.0
2008-02-11 22:34:00,106.82,106.83,106.81,106.82,24400000.0
2008-02-11 22:35:00,106.82,106.83,106.81,106.82,31600000.0
2008-02-11 22:36:00,106.82,106.82,106.79,106.79,21200000.0
2008-02-11 22:37:00,106.79,106.79,106.75,106.76,34400000.0
2008-02-11 22:38:00,106.76,106.78,106.74,106.74,22100000.0
2008-02-11 22:39:00,106.74,106.74,106.715,106.715,60000000.0
2008-02-11 22:40:00,106.715,106.72,106.68,106.71,40400000.0
2008-02-11 22:41:00,106.71,106.73,106.71,106.71,22000000.0
2008-02-11 22:42:00,106.71,106.71,106.71,106.71,13600000.0
2008-02-11 22:43:00,106.71,106.73,106.695,106.695,28100000.0
2008-02-11 22:44:00,106.695,106.71,106.685,106.695,33900000.0
2008-02-11 22:45:00,106.695,106.7,106.68,106.68,35600000.0
2008-02-11 22:46:00,106.68,106.7,106.68,106.7,24400000.0
2008-02-11 22:47:00,106.7,106.72,106.69,106.7,24400000.0
2008-02-11 22:48:00,106.7,106.73,106.69,106.73,28000000.0
2008-02-11 22:49:00,106.73,106.73,106.7,106.72,27600000.0
2008-02-11 22:50:00,106.72,106.72,106.69,106.69,19600000.0
2008-02-11 22:51:00,106.69,106.69,106.69,106.69,8400000.0
2008-02-11 22:52:00,106.69,106.69,106.68,106.68,8400000.0
2008-02-11 22:53:00,106.68,106.68,106.67,106.67,5200000.0
2008-02-11 22:54:00,106.67,106.67,106.64,106.64,18000000.0
2008-02-11 22:55:00,106.64,106.67,106.64,106.65,15600000.0
2008-02-11 22:56:00,106.65,106.66,106.65,106.66,8000000.0
2008-02-11 22:57:00,106.66,106.66,106.66,106.66,3200000.0
2008-02-11 22:58:00,106.66,106.68,106.65,106.675,34000000.0
2008-02-11 22:59:00,106.675,106.72,106.675,106.71,26300000.0
2008-02-11 23:00:00,106.71,106.73,106.71,106.72,26400000.0
2008-02-11 23:01:00,106.72,106.73,106.72,106.73,23200000.0
2008-02-11 23:02:00,106.73,106.73,106.71,106.73,28800000.0
2008-02-11 23:03:00,106.73,106.73,106.73,106.73,9200000.0
2008-02-11 23:04:00,106.73,106.75,106.73,106.75,11600000.0
2008-02-11 23:05:00,106.75,106.76,106.75,106.76,16400000.0
2008-02-11 23:06:00,106.76,106.76,106.74,106.74,10000000.0
2008-02-11 23:07:00,106.74,106.75,106.73,106.74,23800000.0
2008-02-11 23:08:00,106.74,106.75,106.74,106.75,12200000.0
2008-02-11 23:09:00,106.75,106.77,106.75,106.77,25200000.0
2008-02-11 23:10:00,106.77,106.78,106.77,106.78,8400000.0
2008-02-11 23:11:00,106.78,106.79,106.77,106.79,15200000.0
2008-02-11 23:12:00,106.79,106.79,106.79,106.79,5600000.0
2008-02-11 23:13:00,106.79,106.8,106.79,106.8,18800000.0
2008-02-11 23:14:00,106.8,106.8,106.77,106.77,18100000.0
2008-02-11 23:15:00,106.77,106.81,106.77,106.8,28400000.0
2008-02-11 23:16:00,106.8,106.81,106.79,106.81,19600000.0
2008-02-11 23:17:00,106.81,106.81,106.79,106.8,18100000.0
2008-02-11 23:18:00,106.8,106.8,106.8,106.8,6800000.0
2008-02-11 23:19:00,106.8,106.8,106.78,106.78,20400000.0
2008-02-11 23:20:00,106.78,106.79,106.77,106.78,18600000.0
2008-02-11 23:21:00,106.78,106.8,106.77,106.8,21600000.0
2008-02-11 23:22:00,106.8,106.82,106.79,106.81,16000000.0
2008-02-11 23:23:00,106.81,106.81,106.78,106.8,16800000.0
2008-02-11 23:24:00,106.8,106.83,106.8,106.82,16400000.0
2008-02-11 23:25:00,106.83,106.84,106.81,106.82,15600000.0
2008-02-11 23:26:00,106.82,106.82,106.8,106.8,4800000.0
2008-02-11 23:27:00,106.56,106.56,106.56,106.56,7200000.0
2008-02-11 23:28:00,106.8,106.82,106.8,106.8,7200000.0
2008-02-11 23:29:00,106.82,106.83,106.81,106.83,11600000.0
2008-02-11 23:30:00,106.83,106.83,106.81,106.82,16800000.0
2008-02-11 23:31:00,106.8,106.81,106.79,106.79,8500000.0
2008-02-11 23:32:00,106.795,106.81,106.795,106.81,7200000.0
2008-02-11 23:33:00,106.81,106.81,106.79,106.8,9600000.0
2008-02-11 23:34:00,106.8,106.8,106.78,106.78,9000000.0
2008-02-11 23:35:00,106.78,106.79,106.78,106.79,4800000.0
2008-02-11 23:36:00,106.79,106.79,106.77,106.78,10800000.0
2008-02-11 23:37:00,106.78,106.78,106.75,106.76,28200000.0
2008-02-11 23:38:00,106.76,106.78,106.75,106.77,21200000.0
2008-02-11 23:39:00,106.77,106.79,106.76,106.79,14000000.0
2008-02-11 23:40:00,106.79,106.79,106.735,106.76,42600000.0
2008-02-11 23:41:00,106.76,106.76,106.75,106.76,10000000.0
2008-02-11 23:42:00,106.76,106.77,106.75,106.75,32600000.0
2008-02-11 23:43:00,106.75,106.76,106.745,106.76,22500000.0
2008-02-11 23:44:00,106.76,106.76,106.73,106.74,11400000.0
2008-02-11 23:45:00,106.74,106.74,106.73,106.74,9100000.0
2008-02-11 23:46:00,106.74,106.75,106.74,106.75,8600000.0
2008-02-11 23:47:00,106.75,106.75,106.75,106.75,4400000.0
2008-02-11 23:48:00,106.75,106.75,106.75,106.75,1200000.0
2008-02-11 23:49:00,106.75,106.78,106.75,106.78,12000000.0
2008-02-11 23:50:00,106.78,106.79,106.76,106.79,27800000.0
2008-02-11 23:51:00,106.79,106.79,106.77,106.77,3200000.0
2008-02-11 23:52:00,106.77,106.79,106.77,106.79,5000000.0
2008-02-11 23:53:00,106.79,106.79,106.78,106.78,10000000.0
2008-02-11 23:54:00,106.78,106.78,106.78,106.78,4000000.0
2008-02-11 23:55:00,106.78,106.78,106.77,106.78,6400000.0
2008-02-11 23:56:00,106.78,106.78,106.765,106.765,7200000.0
2008-02-11 23:57:00,106.765,106.77,106.765,106.77,4400000.0
2008-02-11 23:58:00,106.77,106.77,106.77,106.77,10000000.0
2008-02-11 23:59:00,106.755,106.775,106.755,106.755,44000000.0
2008-02-12 00:00:00,106.755,106.755,106.755,106.755,5600000.0
2008-02-12 00:01:00,106.66,106.66,106.66,106.66,81600000.0
2008-02-12 00:02:00,106.65,106.66,106.65,106.66,81600000.0
2008-02-12 00:03:00,106.725,106.765,106.705,106.705,81600000.0
2008-02-12 00:04:00,106.705,106.72,106.7,106.71,73200000.0
2008-02-12 00:05:00,106.71,106.71,106.67,106.67,82400000.0
2008-02-12 00:06:00,106.67,106.67,106.66,106.67,70700000.0
2008-02-12 00:07:00,106.67,106.69,106.66,106.67,54000000.0
2008-02-12 00:08:00,106.67,106.67,106.6,106.63,31800000.0
2008-02-12 00:09:00,106.63,106.66,106.63,106.64,22000000.0
2008-02-12 00:10:00,106.64,106.65,106.6,106.65,21200000.0
2008-02-12 00:11:00,106.65,106.67,106.56,106.63,25500000.0
2008-02-12 00:12:00,106.63,106.63,106.62,106.63,12400000.0
2008-02-12 00:13:00,106.63,106.64,106.63,106.63,9200000.0
2008-02-12 00:14:00,106.63,106.63,106.61,106.61,7600000.0
2008-02-12 00:15:00,106.61,106.64,106.6,106.6,25900000.0
2008-02-12 00:16:00,106.6,106.64,106.6,106.64,7600000.0
2008-02-12 00:17:00,106.64,106.65,106.64,106.65,5200000.0
2008-02-12 00:18:00,106.65,106.65,106.61,106.61,11300000.0
2008-02-12 00:19:00,106.61,106.61,106.61,106.61,4400000.0
2008-02-12 00:20:00,106.61,106.61,106.59,106.61,22000000.0
2008-02-12 00:21:00,106.61,106.61,106.56,106.58,56800000.0
2008-02-12 00:22:00,106.58,106.63,106.58,106.62,64000000.0
2008-02-12 00:23:00,106.62,106.62,106.55,106.55,36600000.0
2008-02-12 00:24:00,106.55,106.57,106.54,106.55,12000000.0
2008-02-12 00:25:00,106.54,106.56,106.54,106.56,10400000.0
2008-02-12 00:26:00,106.56,106.56,106.56,106.56,16100000.0
2008-02-12 00:27:00,106.56,106.56,106.56,106.56,800000.0
2008-02-12 00:28:00,106.56,106.57,106.54,106.57,17600000.0
2008-02-12 00:29:00,106.57,106.62,106.57,106.62,36800000.0
2008-02-12 00:30:00,106.62,106.635,106.61,106.625,22900000.0
2008-02-12 00:31:00,106.625,106.63,106.61,106.625,13800000.0
2008-02-12 00:32:00,106.635,106.67,106.63,106.64,7600000.0
2008-02-12 00:33:00,106.6,106.63,106.58,106.63,89200000.0
2008-02-12 00:34:00,106.63,106.64,106.63,106.64,3200000.0
2008-02-12 00:35:00,106.64,106.67,106.64,106.64,12000000.0
2008-02-12 00:36:00,106.64,106.64,106.64,106.64,7400000.0
2008-02-12 00:37:00,106.64,106.64,106.64,106.64,800000.0
2008-02-12 00:38:00,106.64,106.65,106.64,106.65,2600000.0
2008-02-12 00:39:00,106.65,106.67,106.65,106.67,15600000.0
2008-02-12 00:40:00,106.67,106.69,106.67,106.675,3200000.0
2008-02-12 00:41:00,106.67,106.675,106.665,106.675,4000000.0
2008-02-12 00:42:00,106.71,106.78,106.71,106.72,32000000.0
2008-02-12 00:43:00,106.72,106.79,106.72,106.72,203100000.0
2008-02-12 00:44:00,106.72,106.72,106.71,106.71,18600000.0
2008-02-12 00:45:00,106.71,106.72,106.71,106.71,16100000.0
2008-02-12 00:46:00,106.74,106.75,106.71,106.72,42800000.0
2008-02-12 00:47:00,106.72,106.725,106.7,106.72,10000000.0
2008-02-12 00:48:00,106.72,106.72,106.67,106.705,17300000.0
2008-02-12 00:49:00,106.705,106.71,106.675,106.685,11700000.0
2008-02-12 00:50:00,106.685,106.695,106.68,106.68,5600000.0
2008-02-12 00:51:00,106.68,106.68,106.68,106.68,2400000.0
2008-02-12 00:52:00,106.69,106.69,106.66,106.66,8600000.0
2008-02-12 00:53:00,106.66,106.66,106.66,106.66,2000000.0
2008-02-12 00:54:00,106.67,106.68,106.62,106.62,25000000.0
2008-02-12 00:55:00,106.62,106.645,106.62,106.645,46300000.0
2008-02-12 00:56:00,106.63,106.63,106.63,106.63,10800000.0
2008-02-12 00:57:00,106.63,106.65,106.63,106.64,148300000.0
2008-02-12 00:58:00,106.64,106.65,106.63,106.63,303500000.0
2008-02-12 00:59:00,106.63,106.66,106.63,106.645,129900000.0
2008-02-12 01:00:00,106.645,106.655,106.64,106.65,3800000.0
2008-02-12 01:01:00,106.65,106.655,106.65,106.655,1600000.0
2008-02-12 01:02:00,106.655,106.665,106.645,106.655,6600000.0
2008-02-12 01:03:00,106.64,106.68,106.64,106.67,18100000.0
2008-02-12 01:04:00,106.675,106.68,106.665,106.665,7000000.0
2008-02-12 01:05:00,106.665,106.67,106.66,106.67,7000000.0
2008-02-12 01:06:00,106.67,106.67,106.645,106.645,10700000.0
2008-02-12 01:07:00,106.64,106.67,106.64,106.67,2200000.0
2008-02-12 01:08:00,106.65,106.65,106.625,106.635,6500000.0
2008-02-12 01:09:00,106.64,106.655,106.64,106.64,18900000.0
2008-02-12 01:10:00,106.64,106.64,106.64,106.64,11800000.0
2008-02-12 01:11:00,106.64,106.65,106.64,106.65,7700000.0
2008-02-12 01:12:00,106.65,106.68,106.63,106.68,116800000.0
2008-02-12 01:13:00,106.68,106.69,106.655,106.675,231700000.0
2008-02-12 01:14:00,106.675,106.7,106.67,106.68,168400000.0
2008-02-12 01:15:00,106.68,106.68,106.62,106.62,47700000.0
2008-02-12 01:16:00,106.62,106.62,106.6,106.61,27200000.0
2008-02-12 01:17:00,106.605,106.61,106.6,106.61,43100000.0
2008-02-12 01:18:00,106.61,106.61,106.57,106.59,119800000.0
2008-02-12 01:19:00,106.595,106.6,106.575,106.575,31400000.0
2008-02-12 01:20:00,106.575,106.59,106.55,106.56,88600000.0
2008-02-12 01:21:00,106.56,106.585,106.56,106.56,147500000.0
2008-02-12 01:22:00,106.56,106.575,106.535,106.535,174200000.0
2008-02-12 01:23:00,106.54,106.54,106.52,106.525,71400000.0
2008-02-12 01:24:00,106.53,106.55,106.53,106.535,72000000.0
2008-02-12 01:25:00,106.54,106.55,106.535,106.55,204200000.0
2008-02-12 01:26:00,106.55,106.56,106.55,106.55,130400000.0
2008-02-12 01:27:00,106.55,106.56,106.55,106.56,170700000.0
2008-02-12 01:28:00,106.56,106.645,106.56,106.595,143000000.0
2008-02-12 01:29:00,106.595,106.63,106.595,106.61,55900000.0
2008-02-12 01:30:00,106.61,106.62,106.61,106.61,24000000.0
2008-02-12 01:31:00,106.61,106.61,106.58,106.58,60400000.0
2008-02-12 01:32:00,106.58,106.6,106.56,106.56,63200000.0
2008-02-12 01:33:00,106.56,106.56,106.55,106.55,6100000.0
2008-02-12 01:34:00,106.55,106.595,106.55,106.585,35400000.0
2008-02-12 01:35:00,106.585,106.605,106.58,106.605,17500000.0
2008-02-12 01:36:00,106.61,106.625,106.605,106.625,40500000.0
2008-02-12 01:37:00,106.625,106.66,106.625,106.63,18600000.0
2008-02-12 01:38:00,106.63,106.64,106.615,106.62,11900000.0
2008-02-12 01:39:00,106.62,106.63,106.62,106.63,18300000.0
2008-02-12 01:40:00,106.63,106.63,106.59,106.6,20900000.0
2008-02-12 01:41:00,106.605,106.62,106.6,106.61,19900000.0
2008-02-12 01:42:00,106.61,106.62,106.61,106.62,5000000.0
2008-02-12 01:43:00,106.6,106.61,106.58,106.61,27200000.0
2008-02-12 01:44:00,106.61,106.62,106.61,106.61,7200000.0
2008-02-12 01:45:00,106.61,106.61,106.59,106.59,7200000.0
2008-02-12 01:46:00,106.59,106.6,106.58,106.585,32700000.0
2008-02-12 01:47:00,106.59,106.6,106.59,106.59,31000000.0
2008-02-12 01:48:00,106.59,106.59,106.57,106.57,12500000.0
2008-02-12 01:49:00,106.575,106.61,106.575,106.6,28100000.0
2008-02-12 01:50:00,106.595,106.62,106.58,106.6,35600000.0
2008-02-12 01:51:00,106.6,106.615,106.56,106.57,169500000.0
2008-02-12 01:52:00,106.57,106.57,106.55,106.55,33100000.0
2008-02-12 01:53:00,106.55,106.59,106.52,106.56,76100000.0
2008-02-12 01:54:00,106.56,106.56,106.52,106.54,136500000.0
2008-02-12 01:55:00,106.54,106.57,106.53,106.555,101600000.0
2008-02-12 01:56:00,106.555,106.555,106.54,106.54,53400000.0
2008-02-12 01:57:00,106.54,106.565,106.54,106.56,19600000.0
2008-02-12 01:58:00,106.56,106.605,106.56,106.6,33100000.0
2008-02-12 01:59:00,106.6,106.6,106.58,106.58,73200000.0
2008-02-12 02:00:00,106.58,106.58,106.55,106.575,60500000.0
2008-02-12 02:01:00,106.575,106.58,106.55,106.56,102400000.0
2008-02-12 02:02:00,106.56,106.57,106.52,106.52,44600000.0
2008-02-12 02:03:00,106.52,106.52,106.51,106.51,27100000.0
2008-02-12 02:04:00,106.51,106.51,106.42,106.47,441000000.0
2008-02-12 02:05:00,106.47,106.48,106.425,106.475,441900000.0
2008-02-12 02:06:00,106.475,106.51,106.44,106.44,74900000.0
2008-02-12 02:07:00,106.44,106.48,106.44,106.44,111900000.0
2008-02-12 02:08:00,106.44,106.47,106.395,106.43,105100000.0
2008-02-12 02:09:00,106.43,106.46,106.42,106.46,58800000.0
2008-02-12 02:10:00,106.46,106.47,106.45,106.46,39800000.0
2008-02-12 02:11:00,106.46,106.46,106.45,106.45,35800000.0
2008-02-12 02:12:00,106.45,106.46,106.45,106.46,26800000.0
2008-02-12 02:13:00,106.46,106.555,106.45,106.555,41100000.0
2008-02-12 02:14:00,106.555,106.555,106.48,106.495,160000000.0
2008-02-12 02:15:00,106.495,106.53,106.495,106.52,40600000.0
2008-02-12 02:16:00,106.52,106.52,106.51,106.52,39100000.0
2008-02-12 02:17:00,106.515,106.525,106.495,106.505,79500000.0
2008-02-12 02:18:00,106.5,106.515,106.5,106.51,58600000.0
2008-02-12 02:19:00,106.51,106.52,106.51,106.51,93700000.0
2008-02-12 02:20:00,106.52,106.56,106.52,106.56,52000000.0
2008-02-12 02:21:00,106.56,106.56,106.55,106.55,4300000.0
2008-02-12 02:22:00,106.55,106.56,106.55,106.56,20000000.0
2008-02-12 02:23:00,106.56,106.56,106.48,106.505,165300000.0
2008-02-12 02:24:00,106.505,106.505,106.49,106.5,21500000.0
2008-02-12 02:25:00,106.51,106.52,106.51,106.52,10400000.0
2008-02-12 02:26:00,106.52,106.52,106.49,106.49,24600000.0
2008-02-12 02:27:00,106.5,106.5,106.49,106.49,25800000.0
2008-02-12 02:28:00,106.49,106.49,106.47,106.48,46400000.0
2008-02-12 02:29:00,106.48,106.485,106.465,106.48,129000000.0
2008-02-12 02:30:00,106.48,106.495,106.48,106.495,64900000.0
2008-02-12 02:31:00,106.495,106.495,106.485,106.49,23400000.0
2008-02-12 02:32:00,106.49,106.495,106.485,106.49,39800000.0
2008-02-12 02:33:00,106.49,106.51,106.485,106.51,27900000.0
2008-02-12 02:34:00,106.51,106.515,106.505,106.515,14100000.0
2008-02-12 02:35:00,106.515,106.52,106.515,106.52,9200000.0
2008-02-12 02:36:00,106.525,106.53,106.525,106.53,3400000.0
2008-02-12 02:37:00,106.53,106.54,106.52,106.52,21800000.0
2008-02-12 02:38:00,106.52,106.54,106.52,106.54,7200000.0
2008-02-12 02:39:00,106.54,106.54,106.54,106.54,12400000.0
2008-02-12 02:40:00,106.54,106.55,106.54,106.55,7200000.0
2008-02-12 02:41:00,106.55,106.55,106.53,106.54,7600000.0
2008-02-12 02:42:00,106.54,106.55,106.51,106.54,10800000.0
2008-02-12 02:43:00,106.54,106.57,106.54,106.57,22900000.0
2008-02-12 02:44:00,106.57,106.59,106.555,106.59,13000000.0
2008-02-12 02:45:00,106.59,106.59,106.545,106.56,49800000.0
2008-02-12 02:46:00,106.56,106.6,106.56,106.59,44700000.0
2008-02-12 02:47:00,106.59,106.59,106.58,106.58,16100000.0
2008-02-12 02:48:00,106.58,106.6,106.54,106.54,100800000.0
2008-02-12 02:49:00,106.535,106.575,106.53,106.53,78000000.0
2008-02-12 02:50:00,106.53,106.555,106.53,106.555,21400000.0
2008-02-12 02:51:00,106.555,106.555,106.55,106.55,12700000.0
2008-02-12 02:52:00,106.55,106.59,106.55,106.58,37400000.0
2008-02-12 02:53:00,106.585,106.63,106.58,106.63,45200000.0
2008-02-12 02:54:00,106.63,106.64,106.61,106.62,80800000.0
2008-02-12 02:55:00,106.62,106.62,106.595,106.61,97400000.0
2008-02-12 02:56:00,106.61,106.63,106.61,106.63,54600000.0
2008-02-12 02:57:00,106.63,106.63,106.59,106.6,81900000.0
2008-02-12 02:58:00,106.6,106.62,106.59,106.6,54600000.0
2008-02-12 02:59:00,106.6,106.61,106.59,106.61,55300000.0
2008-02-12 03:00:00,106.61,106.61,106.6,106.6,46400000.0
2008-02-12 03:01:00,106.6,106.6,106.59,106.6,34900000.0
2008-02-12 03:02:00,106.6,106.6,106.6,106.6,8400000.0
2008-02-12 03:03:00,106.6,106.61,106.57,106.58,62700000.0
2008-02-12 03:04:00,106.58,106.59,106.58,106.59,22700000.0
2008-02-12 03:05:00,106.59,106.6,106.59,106.6,15000000.0
2008-02-12 03:06:00,106.6,106.6,106.58,106.59,33100000.0
2008-02-12 03:07:00,106.59,106.62,106.59,106.62,15800000.0
2008-02-12 03:08:00,106.62,106.62,106.61,106.61,8000000.0
2008-02-12 03:09:00,106.61,106.61,106.6,106.6,20800000.0
2008-02-12 03:10:00,106.6,106.6,106.56,106.56,101700000.0
2008-02-12 03:11:00,106.56,106.56,106.56,106.56,48000000.0
2008-02-12 03:12:00,106.56,106.56,106.56,106.56,11600000.0
2008-02-12 03:13:00,106.56,106.57,106.56,106.56,30900000.0
2008-02-12 03:14:00,106.56,106.56,106.56,106.56,8600000.0
2008-02-12 03:15:00,106.56,106.58,106.56,106.57,38400000.0
2008-02-12 03:16:00,106.57,106.59,106.57,106.59,37200000.0
2008-02-12 03:17:00,106.59,106.595,106.58,106.58,23700000.0
2008-02-12 03:18:00,106.58,106.59,106.58,106.59,9400000.0
2008-02-12 03:19:00,106.59,106.59,106.59,106.59,24400000.0
2008-02-12 03:20:00,106.59,106.6,106.58,106.59,65100000.0
2008-02-12 03:21:00,106.59,106.6,106.59,106.6,38500000.0
2008-02-12 03:22:00,106.6,106.64,106.6,106.62,75200000.0
2008-02-12 03:23:00,106.62,106.64,106.62,106.63,55400000.0
2008-02-12 03:24:00,106.63,106.63,106.62,106.62,52900000.0
2008-02-12 03:25:00,106.62,106.66,106.62,106.65,59600000.0
2008-02-12 03:26:00,106.65,106.65,106.64,106.64,81600000.0
2008-02-12 03:27:00,106.64,106.69,106.64,106.66,182300000.0
2008-02-12 03:28:00,106.665,106.7,106.66,106.66,107700000.0
2008-02-12 03:29:00,106.66,106.66,106.66,106.66,25600000.0
2008-02-12 03:30:00,106.66,106.66,106.66,106.66,32100000.0
2008-02-12 03:31:00,106.66,106.69,106.66,106.67,72300000.0
2008-02-12 03:32:00,106.67,106.67,106.62,106.63,153100000.0
2008-02-12 03:33:00,106.63,106.64,106.62,106.64,50300000.0
2008-02-12 03:34:00,106.64,106.65,106.63,106.63,60200000.0
2008-02-12 03:35:00,106.63,106.65,106.63,106.63,69000000.0
2008-02-12 03:36:00,106.63,106.63,106.59,106.6,75800000.0
2008-02-12 03:37:00,106.6,106.6,106.6,106.6,29900000.0
2008-02-12 03:38:00,106.6,106.61,106.6,106.61,30900000.0
2008-02-12 03:39:00,106.61,106.61,106.59,106.59,19400000.0
2008-02-12 03:40:00,106.6,106.6,106.59,106.6,69500000.0
2008-02-12 03:41:00,106.6,106.6,106.6,106.6,5900000.0
2008-02-12 03:42:00,106.6,106.61,106.58,106.6,50500000.0
2008-02-12 03:43:00,106.595,106.61,106.595,106.605,20800000.0
2008-02-12 03:44:00,106.61,106.63,106.6,106.63,38400000.0
2008-02-12 03:45:00,106.63,106.67,106.63,106.67,98300000.0
2008-02-12 03:46:00,106.67,106.67,106.63,106.63,156500000.0
2008-02-12 03:47:00,106.65,106.65,106.625,106.635,32900000.0
2008-02-12 03:48:00,106.65,106.66,106.63,106.635,17500000.0
2008-02-12 03:50:00,106.645,106.65,106.63,106.63,23100000.0
2008-02-12 03:51:00,106.63,106.64,106.63,106.64,10500000.0
2008-02-12 03:52:00,106.64,106.67,106.62,106.67,47700000.0
2008-02-12 03:53:00,106.67,106.67,106.65,106.65,35800000.0
2008-02-12 03:54:00,106.65,106.66,106.65,106.66,14000000.0
2008-02-12 03:55:00,106.66,106.67,106.635,106.65,14500000.0
2008-02-12 03:56:00,106.65,106.65,106.62,106.63,42400000.0
2008-02-12 03:57:00,106.63,106.63,106.62,106.63,42800000.0
2008-02-12 03:58:00,106.63,106.63,106.61,106.62,35200000.0
2008-02-12 03:59:00,106.62,106.62,106.61,106.61,32900000.0
2008-02-12 04:00:00,106.61,106.62,106.61,106.62,11600000.0
2008-02-12 04:01:00,106.62,106.62,106.58,106.59,65400000.0
2008-02-12 04:02:00,106.59,106.59,106.57,106.58,36700000.0
2008-02-12 04:03:00,106.58,106.6,106.58,106.6,12400000.0
2008-02-12 04:04:00,106.6,106.61,106.6,106.6,21800000.0
2008-02-12 04:05:00,106.6,106.61,106.58,106.6,26600000.0
2008-02-12 04:06:00,106.6,106.6,106.6,106.6,4400000.0
2008-02-12 04:07:00,106.6,106.61,106.6,106.61,29500000.0
2008-02-12 04:08:00,106.61,106.62,106.6,106.6,84200000.0
2008-02-12 04:09:00,106.6,106.6,106.59,106.59,24400000.0
2008-02-12 04:10:00,106.59,106.59,106.59,106.59,12700000.0
2008-02-12 04:11:00,106.6,106.6,106.59,106.59,124600000.0
2008-02-12 04:12:00,106.59,106.59,106.58,106.58,40700000.0
2008-02-12 04:13:00,106.585,106.59,106.585,106.59,2100000.0
2008-02-12 04:14:00,106.59,106.59,106.58,106.58,57000000.0
2008-02-12 04:15:00,106.58,106.58,106.555,106.565,68000000.0
2008-02-12 04:16:00,106.565,106.565,106.535,106.555,100800000.0
2008-02-12 04:17:00,106.555,106.555,106.545,106.555,52300000.0
2008-02-12 04:18:00,106.555,106.565,106.55,106.555,55200000.0
2008-02-12 04:19:00,106.555,106.565,106.55,106.565,39100000.0
2008-02-12 04:20:00,106.56,106.57,106.555,106.57,36900000.0
2008-02-12 04:21:00,106.575,106.585,106.575,106.58,20600000.0
2008-02-12 04:22:00,106.58,106.58,106.56,106.56,68400000.0
2008-02-12 04:23:00,106.57,106.57,106.56,106.57,18600000.0
2008-02-12 04:24:00,106.57,106.57,106.57,106.57,3500000.0
2008-02-12 04:25:00,106.57,106.57,106.535,106.54,42500000.0
2008-02-12 04:26:00,106.535,106.54,106.525,106.525,63500000.0
2008-02-12 04:27:00,106.53,106.53,106.52,106.52,57100000.0
2008-02-12 04:28:00,106.52,106.535,106.515,106.535,6800000.0
2008-02-12 04:29:00,106.53,106.535,106.525,106.53,4300000.0
2008-02-12 04:30:00,106.53,106.54,106.52,106.52,53700000.0
2008-02-12 04:31:00,106.55,106.56,106.52,106.53,45100000.0
2008-02-12 04:32:00,106.53,106.55,106.53,106.55,46000000.0
2008-02-12 04:33:00,106.55,106.55,106.54,106.54,12300000.0
2008-02-12 04:34:00,106.54,106.54,106.54,106.54,8800000.0
2008-02-12 04:35:00,106.54,106.55,106.54,106.54,21900000.0
2008-02-12 04:36:00,106.54,106.55,106.54,106.55,53500000.0
2008-02-12 04:37:00,106.55,106.55,106.54,106.54,35700000.0
2008-02-12 04:38:00,106.54,106.54,106.54,106.54,10500000.0
2008-02-12 04:39:00,106.54,106.54,106.53,106.54,16800000.0
2008-02-12 04:40:00,106.54,106.55,106.54,106.55,14600000.0
2008-02-12 04:41:00,106.55,106.58,106.54,106.58,32900000.0
2008-02-12 04:42:00,106.58,106.58,106.58,106.58,16600000.0
2008-02-12 04:43:00,106.58,106.58,106.58,106.58,7900000.0
2008-02-12 04:44:00,106.58,106.58,106.54,106.54,55700000.0
2008-02-12 04:45:00,106.54,106.55,106.54,106.55,32100000.0
2008-02-12 04:46:00,106.55,106.56,106.55,106.56,8300000.0
2008-02-12 04:47:00,106.56,106.56,106.55,106.55,8700000.0
2008-02-12 04:48:00,106.55,106.55,106.55,106.55,6100000.0
2008-02-12 04:49:00,106.55,106.55,106.55,106.55,800000.0
2008-02-12 04:50:00,106.545,106.56,106.545,106.56,13300000.0
2008-02-12 04:51:00,106.56,106.57,106.56,106.56,19600000.0
2008-02-12 04:52:00,106.56,106.56,106.56,106.56,5900000.0
2008-02-12 04:53:00,106.56,106.57,106.56,106.56,13300000.0
2008-02-12 04:54:00,106.57,106.57,106.57,106.57,7400000.0
2008-02-12 04:55:00,106.57,106.59,106.57,106.59,26100000.0
2008-02-12 04:56:00,106.59,106.6,106.59,106.59,35200000.0
2008-02-12 04:57:00,106.59,106.6,106.59,106.6,13500000.0
2008-02-12 04:58:00,106.6,106.6,106.58,106.58,26000000.0
2008-02-12 04:59:00,106.58,106.58,106.58,106.58,1200000.0
2008-02-12 05:00:00,106.58,106.58,106.56,106.58,64500000.0
2008-02-12 05:01:00,106.58,106.59,106.58,106.59,3700000.0
2008-02-12 05:02:00,106.59,106.59,106.59,106.59,4900000.0
2008-02-12 05:03:00,106.59,106.61,106.59,106.59,23000000.0
2008-02-12 05:04:00,106.59,106.595,106.58,106.58,14300000.0
2008-02-12 05:05:00,106.59,106.6,106.59,106.6,9200000.0
2008-02-12 05:06:00,106.6,106.6,106.59,106.6,33200000.0
2008-02-12 05:07:00,106.6,106.6,106.6,106.6,28600000.0
2008-02-12 05:08:00,106.6,106.61,106.6,106.6,50900000.0
2008-02-12 05:09:00,106.6,106.6,106.6,106.6,15100000.0
2008-02-12 05:10:00,106.6,106.6,106.6,106.6,6400000.0
2008-02-12 05:11:00,106.6,106.6,106.59,106.59,17500000.0
2008-02-12 05:12:00,106.59,106.59,106.58,106.59,21600000.0
2008-02-12 05:13:00,106.59,106.59,106.59,106.59,7000000.0
2008-02-12 05:14:00,106.59,106.59,106.59,106.59,2200000.0
2008-02-12 05:15:00,106.59,106.59,106.59,106.59,2200000.0
2008-02-12 05:16:00,106.575,106.575,106.575,106.575,16000000.0
2008-02-12 05:17:00,106.585,106.6,106.585,106.6,4300000.0
2008-02-12 05:18:00,106.6,106.6,106.6,106.6,2000000.0
2008-02-12 05:19:00,106.6,106.6,106.6,106.6,8900000.0
2008-02-12 05:20:00,106.6,106.6,106.59,106.59,24600000.0
2008-02-12 05:21:00,106.59,106.59,106.58,106.58,16500000.0
2008-02-12 05:22:00,106.58,106.59,106.58,106.59,12700000.0
2008-02-12 05:23:00,106.59,106.59,106.59,106.59,2300000.0
2008-02-12 05:24:00,106.59,106.59,106.59,106.59,4000000.0
2008-02-12 05:25:00,106.58,106.58,106.57,106.57,17100000.0
2008-02-12 05:26:00,106.57,106.57,106.56,106.56,51300000.0
2008-02-12 05:27:00,106.56,106.56,106.54,106.54,25400000.0
2008-02-12 05:28:00,106.54,106.56,106.54,106.55,20500000.0
2008-02-12 05:29:00,106.55,106.55,106.55,106.55,18000000.0
2008-02-12 05:30:00,106.55,106.56,106.55,106.56,43900000.0
2008-02-12 05:31:00,106.56,106.56,106.56,106.56,13300000.0
2008-02-12 05:32:00,106.56,106.56,106.56,106.56,21100000.0
2008-02-12 05:33:00,106.56,106.56,106.56,106.56,33400000.0
2008-02-12 05:34:00,106.56,106.58,106.56,106.58,28500000.0
2008-02-12 05:35:00,106.58,106.58,106.57,106.57,35400000.0
2008-02-12 05:36:00,106.57,106.58,106.57,106.58,40700000.0
2008-02-12 05:37:00,106.58,106.58,106.58,106.58,13700000.0
2008-02-12 05:38:00,106.58,106.58,106.58,106.58,21100000.0
2008-02-12 05:39:00,106.58,106.59,106.58,106.59,16900000.0
2008-02-12 05:40:00,106.59,106.59,106.58,106.59,20700000.0
2008-02-12 05:41:00,106.59,106.59,106.59,106.59,5500000.0
2008-02-12 05:42:00,106.59,106.61,106.59,106.59,26300000.0
2008-02-12 05:43:00,106.6,106.6,106.6,106.6,16200000.0
2008-02-12 05:44:00,106.6,106.6,106.59,106.59,6300000.0
2008-02-12 05:45:00,106.59,106.59,106.59,106.59,2200000.0
2008-02-12 05:46:00,106.59,106.6,106.59,106.6,11100000.0
2008-02-12 05:47:00,106.6,106.6,106.59,106.59,9700000.0
2008-02-12 05:48:00,106.59,106.59,106.59,106.59,3300000.0
2008-02-12 05:49:00,106.59,106.6,106.59,106.6,30300000.0
2008-02-12 05:50:00,106.6,106.6,106.6,106.6,11200000.0
2008-02-12 05:51:00,106.6,106.6,106.6,106.6,5200000.0
2008-02-12 05:52:00,106.6,106.6,106.57,106.57,56000000.0
2008-02-12 05:53:00,106.57,106.57,106.55,106.55,40100000.0
2008-02-12 05:54:00,106.55,106.56,106.525,106.53,30300000.0
2008-02-12 05:55:00,106.53,106.535,106.53,106.53,14400000.0
2008-02-12 05:56:00,106.53,106.56,106.53,106.55,36200000.0
2008-02-12 05:57:00,106.55,106.59,106.55,106.57,26900000.0
2008-02-12 05:58:00,106.57,106.57,106.55,106.55,121200000.0
2008-02-12 05:59:00,106.55,106.56,106.55,106.55,79700000.0
2008-02-12 06:00:00,106.55,106.55,106.55,106.55,20400000.0
2008-02-12 06:01:00,106.55,106.57,106.55,106.57,34900000.0
2008-02-12 06:02:00,106.57,106.59,106.57,106.57,16100000.0
2008-02-12 06:03:00,106.57,106.57,106.57,106.57,4000000.0
2008-02-12 06:04:00,106.57,106.59,106.56,106.56,105900000.0
2008-02-12 06:05:00,106.56,106.565,106.545,106.545,81700000.0
2008-02-12 06:06:00,106.55,106.56,106.54,106.54,31700000.0
2008-02-12 06:07:00,106.54,106.54,106.54,106.54,3000000.0
2008-02-12 06:08:00,106.54,106.545,106.54,106.545,22000000.0
2008-02-12 06:09:00,106.545,106.55,106.54,106.545,12000000.0
2008-02-12 06:10:00,106.54,106.545,106.54,106.545,40200000.0
2008-02-12 06:11:00,106.545,106.545,106.545,106.545,800000.0
2008-02-12 06:12:00,106.545,106.56,106.53,106.53,43600000.0
2008-02-12 06:13:00,106.53,106.53,106.515,106.53,27600000.0
2008-02-12 06:14:00,106.53,106.55,106.53,106.53,11900000.0
2008-02-12 06:15:00,106.53,106.53,106.495,106.51,11600000.0
2008-02-12 06:16:00,106.51,106.52,106.51,106.51,24000000.0
2008-02-12 06:17:00,106.51,106.52,106.51,106.52,12400000.0
2008-02-12 06:18:00,106.52,106.53,106.505,106.505,30200000.0
2008-02-12 06:19:00,106.505,106.52,106.505,106.52,90300000.0
2008-02-12 06:20:00,106.52,106.52,106.49,106.49,65800000.0
2008-02-12 06:21:00,106.49,106.51,106.49,106.51,14700000.0
2008-02-12 06:22:00,106.505,106.51,106.45,106.46,32400000.0
2008-02-12 06:23:00,106.46,106.47,106.435,106.46,54200000.0
2008-02-12 06:24:00,106.46,106.49,106.46,106.49,27700000.0
2008-02-12 06:25:00,106.49,106.49,106.44,106.44,167600000.0
2008-02-12 06:26:00,106.44,106.46,106.435,106.46,44900000.0
2008-02-12 06:27:00,106.46,106.46,106.45,106.45,14400000.0
2008-02-12 06:28:00,106.45,106.46,106.45,106.45,13700000.0
2008-02-12 06:29:00,106.45,106.46,106.45,106.46,53200000.0
2008-02-12 06:30:00,106.46,106.47,106.45,106.45,40700000.0
2008-02-12 06:31:00,106.45,106.48,106.45,106.48,46000000.0
2008-02-12 06:32:00,106.48,106.48,106.47,106.48,28300000.0
2008-02-12 06:33:00,106.48,106.48,106.47,106.47,56900000.0
2008-02-12 06:34:00,106.47,106.47,106.47,106.47,12100000.0
2008-02-12 06:35:00,106.47,106.47,106.47,106.47,4400000.0
2008-02-12 06:36:00,106.47,106.48,106.47,106.47,21200000.0
2008-02-12 06:37:00,106.47,106.47,106.47,106.47,2200000.0
2008-02-12 06:38:00,106.47,106.47,106.47,106.47,5500000.0
2008-02-12 06:39:00,106.47,106.48,106.47,106.48,2300000.0
2008-02-12 06:40:00,106.48,106.48,106.48,106.48,7600000.0
2008-02-12 06:41:00,106.48,106.48,106.48,106.48,800000.0
2008-02-12 06:42:00,106.48,106.49,106.48,106.49,6600000.0
2008-02-12 06:43:00,106.49,106.49,106.44,106.44,31800000.0
2008-02-12 06:44:00,106.45,106.46,106.45,106.46,17600000.0
2008-02-12 06:45:00,106.46,106.46,106.45,106.45,5600000.0
2008-02-12 06:46:00,106.45,106.46,106.45,106.45,22700000.0
2008-02-12 06:47:00,106.45,106.45,106.45,106.45,13600000.0
2008-02-12 06:48:00,106.45,106.45,106.45,106.45,14800000.0
2008-02-12 06:49:00,106.45,106.48,106.45,106.48,18000000.0
2008-02-12 06:50:00,106.48,106.49,106.48,106.49,18000000.0
2008-02-12 06:51:00,106.49,106.49,106.49,106.49,20000000.0
2008-02-12 06:52:00,106.49,106.49,106.46,106.46,19200000.0
2008-02-12 06:53:00,106.46,106.47,106.45,106.45,12500000.0
2008-02-12 06:54:00,106.45,106.45,106.45,106.45,31000000.0
2008-02-12 06:55:00,106.45,106.46,106.44,106.46,30400000.0
2008-02-12 06:56:00,106.46,106.47,106.46,106.46,28200000.0
2008-02-12 06:57:00,106.46,106.48,106.46,106.48,32400000.0
2008-02-12 06:58:00,106.48,106.48,106.45,106.45,19700000.0
2008-02-12 06:59:00,106.45,106.46,106.45,106.46,13200000.0
2008-02-12 07:00:00,106.46,106.46,106.46,106.46,9600000.0
2008-02-12 07:01:00,106.46,106.47,106.45,106.47,26700000.0
2008-02-12 07:02:00,106.47,106.47,106.46,106.46,8500000.0
2008-02-12 07:03:00,106.46,106.46,106.45,106.46,11300000.0
2008-02-12 07:04:00,106.46,106.46,106.46,106.46,15800000.0
2008-02-12 07:05:00,106.46,106.46,106.43,106.43,11500000.0
2008-02-12 07:06:00,106.43,106.44,106.42,106.42,19000000.0
2008-02-12 07:07:00,106.42,106.435,106.4,106.435,26100000.0
2008-02-12 07:08:00,106.44,106.45,106.425,106.425,13600000.0
2008-02-12 07:09:00,106.44,106.46,106.44,106.44,34700000.0
2008-02-12 07:10:00,106.44,106.48,106.44,106.48,41700000.0
2008-02-12 07:11:00,106.48,106.48,106.48,106.48,7600000.0
2008-02-12 07:12:00,106.48,106.48,106.46,106.48,19700000.0
2008-02-12 07:13:00,106.48,106.49,106.48,106.49,14600000.0
2008-02-12 07:14:00,106.49,106.49,106.49,106.49,29600000.0
2008-02-12 07:15:00,106.49,106.51,106.49,106.51,32300000.0
2008-02-12 07:16:00,106.5,106.53,106.5,106.53,16900000.0
2008-02-12 07:17:00,106.53,106.53,106.5,106.5,56600000.0
2008-02-12 07:18:00,106.5,106.51,106.48,106.48,29100000.0
2008-02-12 07:19:00,106.48,106.49,106.48,106.49,21500000.0
2008-02-12 07:20:00,106.49,106.49,106.47,106.47,14100000.0
2008-02-12 07:21:00,106.47,106.48,106.47,106.48,10800000.0
2008-02-12 07:22:00,106.48,106.49,106.47,106.49,42300000.0
2008-02-12 07:23:00,106.49,106.49,106.47,106.48,37700000.0
2008-02-12 07:24:00,106.48,106.49,106.47,106.48,10500000.0
2008-02-12 07:25:00,106.48,106.5,106.48,106.5,10700000.0
2008-02-12 07:26:00,106.5,106.5,106.48,106.48,7200000.0
2008-02-12 07:27:00,106.48,106.48,106.48,106.48,1600000.0
2008-02-12 07:28:00,106.48,106.48,106.48,106.48,8400000.0
2008-02-12 07:29:00,106.48,106.48,106.47,106.48,9200000.0
2008-02-12 07:30:00,106.48,106.49,106.48,106.49,23900000.0
2008-02-12 07:31:00,106.49,106.49,106.48,106.48,24000000.0
2008-02-12 07:32:00,106.48,106.495,106.48,106.49,30700000.0
2008-02-12 07:33:00,106.49,106.49,106.49,106.49,2000000.0
2008-02-12 07:34:00,106.49,106.49,106.49,106.49,400000.0
2008-02-12 07:35:00,106.49,106.49,106.49,106.49,5000000.0
2008-02-12 07:36:00,106.485,106.485,106.48,106.48,22300000.0
2008-02-12 07:37:00,106.485,106.49,106.48,106.49,55800000.0
2008-02-12 07:38:00,106.49,106.51,106.49,106.51,6700000.0
2008-02-12 07:39:00,106.5,106.51,106.5,106.51,2800000.0
2008-02-12 07:40:00,106.51,106.52,106.51,106.51,6800000.0
2008-02-12 07:41:00,106.51,106.52,106.5,106.51,24000000.0
2008-02-12 07:42:00,106.51,106.53,106.51,106.53,28300000.0
2008-02-12 07:43:00,106.52,106.54,106.52,106.54,42000000.0
2008-02-12 07:44:00,106.54,106.54,106.54,106.54,22600000.0
2008-02-12 07:45:00,106.54,106.55,106.53,106.55,30100000.0
2008-02-12 07:46:00,106.53,106.56,106.53,106.55,25000000.0
2008-02-12 07:47:00,106.55,106.55,106.53,106.54,35700000.0
2008-02-12 07:48:00,106.54,106.54,106.54,106.54,3600000.0
2008-02-12 07:49:00,106.54,106.56,106.54,106.54,21800000.0
2008-02-12 07:50:00,106.54,106.56,106.54,106.56,22700000.0
2008-02-12 07:51:00,106.56,106.56,106.54,106.56,37800000.0
2008-02-12 07:52:00,106.56,106.57,106.56,106.57,20000000.0
2008-02-12 07:53:00,106.56,106.56,106.55,106.56,33200000.0
2008-02-12 07:54:00,106.56,106.56,106.56,106.56,14800000.0
2008-02-12 07:55:00,106.56,106.58,106.55,106.58,67200000.0
2008-02-12 07:56:00,106.59,106.6,106.58,106.59,54700000.0
2008-02-12 07:57:00,106.59,106.6,106.57,106.59,48800000.0
2008-02-12 07:58:00,106.57,106.6,106.57,106.6,138200000.0
2008-02-12 07:59:00,106.6,106.6,106.58,106.59,12800000.0
2008-02-12 08:00:00,106.59,106.6,106.57,106.58,89900000.0
2008-02-12 08:01:00,106.585,106.64,106.575,106.6,303600000.0
2008-02-12 08:02:00,106.59,106.63,106.565,106.57,457700000.0
2008-02-12 08:03:00,106.57,106.58,106.56,106.575,236400000.0
2008-02-12 08:04:00,106.575,106.59,106.575,106.58,179600000.0
2008-02-12 08:05:00,106.585,106.685,106.57,106.68,298400000.0
2008-02-12 08:06:00,106.68,106.7,106.61,106.66,178000000.0
2008-02-12 08:07:00,106.66,106.69,106.65,106.69,56100000.0
2008-02-12 08:08:00,106.7,106.72,106.68,106.71,184900000.0
2008-02-12 08:09:00,106.715,106.82,106.7,106.775,283000000.0
2008-02-12 08:10:00,106.755,106.76,106.72,106.75,302400000.0
2008-02-12 08:11:00,106.75,106.75,106.71,106.74,176900000.0
2008-02-12 08:12:00,106.74,106.75,106.725,106.725,109300000.0
2008-02-12 08:13:00,106.72,106.73,106.69,106.72,153500000.0
2008-02-12 08:14:00,106.71,106.71,106.69,106.69,146500000.0
2008-02-12 08:15:00,106.69,106.69,106.67,106.67,66700000.0
2008-02-12 08:16:00,106.67,106.69,106.67,106.67,84300000.0
2008-02-12 08:17:00,106.67,106.68,106.65,106.67,54800000.0
2008-02-12 08:18:00,106.67,106.68,106.67,106.67,82900000.0
2008-02-12 08:19:00,106.67,106.67,106.67,106.67,29700000.0
2008-02-12 08:20:00,106.67,106.67,106.63,106.655,198000000.0
2008-02-12 08:21:00,106.65,106.655,106.65,106.65,135900000.0
2008-02-12 08:22:00,106.65,106.67,106.645,106.67,57200000.0
2008-02-12 08:23:00,106.67,106.69,106.66,106.67,74400000.0
2008-02-12 08:24:00,106.67,106.67,106.66,106.66,179800000.0
2008-02-12 08:25:00,106.66,106.67,106.66,106.67,50200000.0
2008-02-12 08:26:00,106.67,106.695,106.665,106.675,54100000.0
2008-02-12 08:27:00,106.675,106.675,106.655,106.665,39800000.0
2008-02-12 08:28:00,106.665,106.675,106.645,106.675,29600000.0
2008-02-12 08:29:00,106.68,106.685,106.665,106.67,22100000.0
2008-02-12 08:30:00,106.665,106.68,106.665,106.67,8200000.0
2008-02-12 08:31:00,106.67,106.675,106.66,106.67,11000000.0
2008-02-12 08:32:00,106.67,106.67,106.635,106.645,235600000.0
2008-02-12 08:33:00,106.645,106.655,106.645,106.65,205200000.0
2008-02-12 08:34:00,106.65,106.66,106.645,106.66,36000000.0
2008-02-12 08:35:00,106.66,106.69,106.66,106.68,21000000.0
2008-02-12 08:36:00,106.68,106.68,106.67,106.67,52100000.0
2008-02-12 08:37:00,106.67,106.69,106.67,106.69,89100000.0
2008-02-12 08:38:00,106.69,106.69,106.67,106.69,115200000.0
2008-02-12 08:39:00,106.69,106.69,106.675,106.68,79400000.0
2008-02-12 08:40:00,106.68,106.7,106.67,106.7,33500000.0
2008-02-12 08:41:00,106.7,106.7,106.68,106.68,17800000.0
2008-02-12 08:42:00,106.68,106.68,106.64,106.64,40800000.0
2008-02-12 08:43:00,106.64,106.65,106.63,106.65,84900000.0
2008-02-12 08:44:00,106.65,106.65,106.65,106.65,6400000.0
2008-02-12 08:45:00,106.65,106.65,106.65,106.65,21600000.0
2008-02-12 08:46:00,106.65,106.65,106.63,106.65,35000000.0
2008-02-12 08:47:00,106.65,106.65,106.64,106.64,16000000.0
2008-02-12 08:48:00,106.64,106.64,106.565,106.565,146200000.0
2008-02-12 08:49:00,106.58,106.6,106.58,106.59,92100000.0
2008-02-12 08:50:00,106.585,106.62,106.57,106.61,77700000.0
2008-02-12 08:51:00,106.61,106.62,106.61,106.62,15800000.0
2008-02-12 08:52:00,106.62,106.64,106.62,106.63,39600000.0
2008-02-12 08:53:00,106.63,106.64,106.62,106.62,31800000.0
2008-02-12 08:54:00,106.62,106.645,106.61,106.64,79300000.0
2008-02-12 08:55:00,106.645,106.645,106.63,106.63,88000000.0
2008-02-12 08:56:00,106.63,106.635,106.62,106.625,309400000.0
2008-02-12 08:57:00,106.625,106.66,106.625,106.65,369100000.0
2008-02-12 08:58:00,106.65,106.685,106.65,106.685,179000000.0
2008-02-12 08:59:00,106.685,106.72,106.68,106.72,148900000.0
2008-02-12 09:00:00,106.72,106.73,106.72,106.73,121900000.0
2008-02-12 09:01:00,106.73,106.74,106.71,106.735,240200000.0
2008-02-12 09:02:00,106.735,106.76,106.725,106.74,309100000.0
2008-02-12 09:03:00,106.74,106.77,106.74,106.76,274000000.0
2008-02-12 09:04:00,106.76,106.86,106.74,106.835,612700000.0
2008-02-12 09:05:00,106.835,106.845,106.76,106.79,266400000.0
2008-02-12 09:06:00,106.79,106.81,106.69,106.72,273400000.0
2008-02-12 09:07:00,106.72,106.74,106.69,106.7,142700000.0
2008-02-12 09:08:00,106.7,106.72,106.65,106.72,401000000.0
2008-02-12 09:09:00,106.72,106.72,106.7,106.71,130700000.0
2008-02-12 09:10:00,106.71,106.71,106.69,106.7,18200000.0
2008-02-12 09:11:00,106.7,106.73,106.68,106.73,72300000.0
2008-02-12 09:12:00,106.73,106.74,106.725,106.74,122700000.0
2008-02-12 09:13:00,106.74,106.77,106.73,106.76,565900000.0
2008-02-12 09:14:00,106.76,106.8,106.73,106.795,751000000.0
2008-02-12 09:15:00,106.795,106.795,106.76,106.76,831200000.0
2008-02-12 09:16:00,106.76,106.775,106.75,106.76,199200000.0
2008-02-12 09:17:00,106.76,106.77,106.73,106.77,115200000.0
2008-02-12 09:18:00,106.77,106.79,106.77,106.79,57400000.0
2008-02-12 09:19:00,106.79,106.81,106.78,106.81,32600000.0
2008-02-12 09:20:00,106.81,106.81,106.79,106.81,17800000.0
2008-02-12 09:21:00,106.81,106.83,106.79,106.81,56200000.0
2008-02-12 09:22:00,106.8,106.81,106.79,106.81,80600000.0
2008-02-12 09:23:00,106.81,106.86,106.8,106.81,107300000.0
2008-02-12 09:24:00,106.81,106.82,106.79,106.82,348400000.0
2008-02-12 09:25:00,106.82,106.84,106.82,106.83,95700000.0
2008-02-12 09:26:00,106.83,106.83,106.815,106.82,63200000.0
2008-02-12 09:27:00,106.83,106.85,106.81,106.81,102800000.0
2008-02-12 09:28:00,106.81,106.84,106.81,106.82,71400000.0
2008-02-12 09:29:00,106.82,106.83,106.81,106.82,26200000.0
2008-02-12 09:30:00,106.82,106.84,106.8,106.81,293800000.0
2008-02-12 09:31:00,106.81,106.84,106.81,106.81,220200000.0
2008-02-12 09:32:00,106.81,106.82,106.785,106.785,173400000.0
2008-02-12 09:33:00,106.785,106.81,106.785,106.81,169200000.0
2008-02-12 09:34:00,106.81,106.81,106.79,106.79,278700000.0
2008-02-12 09:35:00,106.79,106.795,106.765,106.765,200300000.0
2008-02-12 09:36:00,106.77,106.77,106.75,106.77,395400000.0
2008-02-12 09:37:00,106.77,106.77,106.72,106.74,466900000.0
2008-02-12 09:38:00,106.74,106.755,106.72,106.74,393000000.0
2008-02-12 09:39:00,106.74,106.77,106.735,106.77,169300000.0
2008-02-12 09:40:00,106.77,106.78,106.77,106.77,63800000.0
2008-02-12 09:41:00,106.77,106.8,106.76,106.78,32300000.0
2008-02-12 09:42:00,106.78,106.78,106.735,106.74,83800000.0
2008-02-12 09:43:00,106.74,106.75,106.735,106.74,78000000.0
2008-02-12 09:44:00,106.74,106.75,106.73,106.75,107600000.0
2008-02-12 09:45:00,106.75,106.785,106.74,106.78,492500000.0
2008-02-12 09:46:00,106.78,106.8,106.75,106.75,131700000.0
2008-02-12 09:47:00,106.75,106.75,106.75,106.75,18800000.0
2008-02-12 09:48:00,106.75,106.77,106.75,106.77,17200000.0
2008-02-12 09:49:00,106.77,106.77,106.75,106.75,15600000.0
2008-02-12 09:50:00,106.75,106.78,106.75,106.78,37400000.0
2008-02-12 09:51:00,106.78,106.85,106.76,106.8,276000000.0
2008-02-12 09:52:00,106.81,106.84,106.8,106.82,533200000.0
2008-02-12 09:53:00,106.82,106.825,106.8,106.8,310100000.0
2008-02-12 09:54:00,106.82,106.83,106.795,106.81,140500000.0
2008-02-12 09:55:00,106.81,106.82,106.8,106.8,23200000.0
2008-02-12 09:56:00,106.8,106.83,106.8,106.825,37700000.0
2008-02-12 09:57:00,106.825,106.86,106.82,106.845,95900000.0
2008-02-12 09:58:00,106.845,106.93,106.845,106.9,53500000.0
2008-02-12 09:59:00,106.9,106.975,106.9,106.955,92000000.0
2008-02-12 10:00:00,106.955,106.995,106.95,106.98,198000000.0
2008-02-12 10:01:00,106.98,107.045,106.97,107.015,83600000.0
2008-02-12 10:02:00,107.01,107.01,106.97,106.99,75900000.0
2008-02-12 10:03:00,106.99,106.99,106.925,106.98,82600000.0
2008-02-12 10:04:00,106.98,107.0,106.96,106.99,56600000.0
2008-02-12 10:05:00,106.99,107.02,106.94,106.94,55200000.0
2008-02-12 10:06:00,106.945,106.975,106.945,106.97,28400000.0
2008-02-12 10:07:00,106.97,106.98,106.955,106.96,30800000.0
2008-02-12 10:08:00,106.96,106.965,106.935,106.95,27600000.0
2008-02-12 10:09:00,106.95,106.955,106.89,106.9,96600000.0
2008-02-12 10:10:00,106.895,106.915,106.88,106.91,83700000.0
2008-02-12 10:11:00,106.91,106.93,106.89,106.895,50600000.0
2008-02-12 10:12:00,106.895,106.905,106.885,106.885,58900000.0
2008-02-12 10:13:00,106.885,106.92,106.88,106.9,49300000.0
2008-02-12 10:14:00,106.895,106.9,106.875,106.89,81100000.0
2008-02-12 10:15:00,106.89,106.92,106.885,106.92,35300000.0
2008-02-12 10:16:00,106.92,106.945,106.92,106.92,37300000.0
2008-02-12 10:17:00,106.92,106.93,106.89,106.895,19600000.0
2008-02-12 10:18:00,106.895,106.9,106.86,106.885,72100000.0
2008-02-12 10:19:00,106.885,106.885,106.84,106.85,24400000.0
2008-02-12 10:20:00,106.855,106.855,106.82,106.835,69700000.0
2008-02-12 10:21:00,106.84,106.9,106.835,106.9,30200000.0
2008-02-12 10:22:00,106.9,106.91,106.89,106.9,26300000.0
2008-02-12 10:23:00,106.905,106.905,106.87,106.905,50900000.0
2008-02-12 10:24:00,106.905,106.905,106.88,106.88,34000000.0
2008-02-12 10:25:00,106.88,106.89,106.845,106.85,59200000.0
2008-02-12 10:26:00,106.85,106.87,106.845,106.87,31300000.0
2008-02-12 10:27:00,106.87,106.875,106.84,106.855,23900000.0
2008-02-12 10:28:00,106.855,106.86,106.855,106.86,6000000.0
2008-02-12 10:29:00,106.86,106.865,106.815,106.825,42700000.0
2008-02-12 10:30:00,106.825,106.84,106.78,106.78,21100000.0
2008-02-12 10:31:00,106.78,106.78,106.75,106.77,47800000.0
2008-02-12 10:32:00,106.77,106.81,106.77,106.8,26600000.0
2008-02-12 10:33:00,106.8,106.82,106.785,106.81,41700000.0
2008-02-12 10:34:00,106.81,106.85,106.81,106.85,32300000.0
2008-02-12 10:35:00,106.85,106.85,106.8,106.81,76800000.0
2008-02-12 10:36:00,106.81,106.82,106.76,106.765,90100000.0
2008-02-12 10:37:00,106.77,106.77,106.68,106.72,109400000.0
2008-02-12 10:38:00,106.72,106.72,106.69,106.71,77000000.0
2008-02-12 10:39:00,106.71,106.715,106.7,106.71,16400000.0
2008-02-12 10:40:00,106.71,106.74,106.7,106.73,33300000.0
2008-02-12 10:41:00,106.73,106.74,106.71,106.71,59300000.0
2008-02-12 10:42:00,106.71,106.73,106.71,106.73,36900000.0
2008-02-12 10:43:00,106.73,106.78,106.73,106.77,57600000.0
2008-02-12 10:44:00,106.77,106.795,106.75,106.76,49700000.0
2008-02-12 10:45:00,106.76,106.78,106.755,106.775,41200000.0
2008-02-12 10:46:00,106.775,106.8,106.775,106.78,55600000.0
2008-02-12 10:47:00,106.78,106.785,106.755,106.76,56900000.0
2008-02-12 10:48:00,106.76,106.785,106.73,106.73,62800000.0
2008-02-12 10:49:00,106.73,106.755,106.72,106.72,86600000.0
2008-02-12 10:50:00,106.72,106.73,106.67,106.695,244900000.0
2008-02-12 10:51:00,106.695,106.725,106.69,106.705,77000000.0
2008-02-12 10:52:00,106.715,106.735,106.715,106.725,68600000.0
2008-02-12 10:53:00,106.725,106.735,106.65,106.675,152700000.0
2008-02-12 10:54:00,106.675,106.69,106.66,106.67,176100000.0
2008-02-12 10:55:00,106.67,106.68,106.65,106.67,71900000.0
2008-02-12 10:56:00,106.67,106.69,106.66,106.675,199900000.0
2008-02-12 10:57:00,106.675,106.69,106.67,106.69,28900000.0
2008-02-12 10:58:00,106.69,106.725,106.675,106.71,46000000.0
2008-02-12 10:59:00,106.71,106.77,106.71,106.76,46400000.0
2008-02-12 11:00:00,106.76,106.76,106.73,106.74,39600000.0
2008-02-12 11:01:00,106.74,106.75,106.72,106.74,38600000.0
2008-02-12 11:02:00,106.74,106.74,106.68,106.69,108700000.0
2008-02-12 11:03:00,106.69,106.75,106.69,106.72,88700000.0
2008-02-12 11:04:00,106.715,106.73,106.675,106.68,211900000.0
2008-02-12 11:05:00,106.68,106.695,106.67,106.67,131600000.0
2008-02-12 11:06:00,106.675,106.68,106.67,106.68,18200000.0
2008-02-12 11:07:00,106.68,106.68,106.655,106.665,35700000.0
2008-02-12 11:08:00,106.665,106.68,106.66,106.675,25800000.0
2008-02-12 11:09:00,106.68,106.68,106.64,106.64,19200000.0
2008-02-12 11:10:00,106.64,106.66,106.62,106.625,51300000.0
2008-02-12 11:11:00,106.625,106.655,106.615,106.65,70900000.0
2008-02-12 11:12:00,106.65,106.68,106.65,106.65,100700000.0
2008-02-12 11:13:00,106.65,106.655,106.64,106.64,30700000.0
2008-02-12 11:14:00,106.64,106.665,106.64,106.65,81500000.0
2008-02-12 11:15:00,106.65,106.65,106.6,106.63,47300000.0
2008-02-12 11:16:00,106.63,106.63,106.61,106.62,33800000.0
2008-02-12 11:17:00,106.62,106.63,106.61,106.62,73900000.0
2008-02-12 11:18:00,106.63,106.64,106.63,106.63,25500000.0
2008-02-12 11:19:00,106.63,106.635,106.61,106.61,43400000.0
2008-02-12 11:20:00,106.61,106.63,106.61,106.61,50900000.0
2008-02-12 11:21:00,106.61,106.615,106.55,106.585,99400000.0
2008-02-12 11:22:00,106.585,106.6,106.53,106.54,99800000.0
2008-02-12 11:23:00,106.54,106.575,106.53,106.565,205400000.0
2008-02-12 11:24:00,106.565,106.62,106.565,106.62,84100000.0
2008-02-12 11:25:00,106.615,106.675,106.6,106.635,77300000.0
2008-02-12 11:26:00,106.635,106.64,106.635,106.635,27900000.0
2008-02-12 11:27:00,106.635,106.65,106.62,106.63,61000000.0
2008-02-12 11:28:00,106.63,106.67,106.625,106.67,38300000.0
2008-02-12 11:29:00,106.67,106.68,106.63,106.63,25200000.0
2008-02-12 11:30:00,106.63,106.655,106.58,106.59,36700000.0
2008-02-12 11:31:00,106.59,106.6,106.565,106.565,89800000.0
2008-02-12 11:32:00,106.565,106.565,106.53,106.555,64700000.0
2008-02-12 11:33:00,106.545,106.605,106.54,106.58,86000000.0
2008-02-12 11:34:00,106.58,106.585,106.57,106.58,36000000.0
2008-02-12 11:35:00,106.58,106.605,106.58,106.6,68700000.0
2008-02-12 11:36:00,106.6,106.66,106.595,106.66,44500000.0
2008-02-12 11:37:00,106.66,106.685,106.64,106.685,21300000.0
2008-02-12 11:38:00,106.685,106.745,106.675,106.745,44900000.0
2008-02-12 11:39:00,106.745,106.76,106.675,106.685,79600000.0
2008-02-12 11:40:00,106.7,106.71,106.66,106.66,67300000.0
2008-02-12 11:41:00,106.66,106.68,106.645,106.65,47100000.0
2008-02-12 11:42:00,106.65,106.67,106.62,106.67,77800000.0
2008-02-12 11:43:00,106.665,106.69,106.605,106.67,107400000.0
2008-02-12 11:44:00,106.67,106.675,106.655,106.675,17200000.0
2008-02-12 11:45:00,106.675,106.675,106.62,106.62,83500000.0
2008-02-12 11:46:00,106.62,106.62,106.61,106.61,21800000.0
2008-02-12 11:47:00,106.625,106.63,106.59,106.59,54600000.0
2008-02-12 11:48:00,106.595,106.61,106.59,106.605,38500000.0
2008-02-12 11:49:00,106.6,106.64,106.6,106.62,29400000.0
2008-02-12 11:50:00,106.62,106.65,106.6,106.65,65600000.0
2008-02-12 11:51:00,106.65,106.66,106.61,106.61,32600000.0
2008-02-12 11:52:00,106.61,106.65,106.58,106.62,31200000.0
2008-02-12 11:53:00,106.63,106.71,106.63,106.705,24900000.0
2008-02-12 11:54:00,106.7,106.74,106.69,106.735,52400000.0
2008-02-12 11:55:00,106.735,106.745,106.725,106.745,25500000.0
2008-02-12 11:56:00,106.745,106.78,106.745,106.76,67200000.0
2008-02-12 11:57:00,106.76,106.78,106.76,106.765,20000000.0
2008-02-12 11:58:00,106.76,106.805,106.76,106.8,32200000.0
2008-02-12 11:59:00,106.8,106.81,106.77,106.77,37600000.0
2008-02-12 12:00:00,106.77,106.825,106.75,106.795,292400000.0
2008-02-12 12:01:00,106.8,106.875,106.775,106.83,61800000.0
2008-02-12 12:02:00,106.855,106.87,106.84,106.86,40500000.0
2008-02-12 12:03:00,106.865,106.93,106.86,106.93,42300000.0
2008-02-12 12:04:00,106.93,106.93,106.87,106.9,54500000.0
2008-02-12 12:05:00,106.9,106.92,106.89,106.91,30600000.0
2008-02-12 12:06:00,106.915,106.92,106.91,106.91,16800000.0
2008-02-12 12:07:00,106.91,106.91,106.88,106.88,23400000.0
2008-02-12 12:08:00,106.88,106.88,106.87,106.88,15600000.0
2008-02-12 12:09:00,106.88,106.885,106.845,106.845,45100000.0
2008-02-12 12:10:00,106.845,106.865,106.835,106.86,23800000.0
2008-02-12 12:11:00,106.865,106.89,106.84,106.855,21500000.0
2008-02-12 12:12:00,106.855,106.91,106.855,106.9,18200000.0
2008-02-12 12:13:00,106.9,106.99,106.9,106.965,20300000.0
2008-02-12 12:14:00,106.965,107.01,106.965,106.99,35500000.0
2008-02-12 12:15:00,106.99,107.03,106.98,107.02,43400000.0
2008-02-12 12:16:00,107.02,107.08,107.0,107.015,91200000.0
2008-02-12 12:17:00,107.015,107.04,106.985,107.03,85500000.0
2008-02-12 12:18:00,107.035,107.075,107.03,107.065,26900000.0
2008-02-12 12:19:00,107.065,107.07,107.01,107.03,63100000.0
2008-02-12 12:20:00,107.03,107.055,107.0,107.035,41600000.0
2008-02-12 12:21:00,107.035,107.045,107.03,107.04,50800000.0
2008-02-12 12:22:00,107.04,107.045,107.01,107.015,19500000.0
2008-02-12 12:23:00,107.015,107.02,107.0,107.02,29600000.0
2008-02-12 12:24:00,107.025,107.05,107.01,107.01,15100000.0
2008-02-12 12:25:00,107.01,107.03,107.01,107.025,5000000.0
2008-02-12 12:26:00,107.025,107.04,106.995,107.01,28100000.0
2008-02-12 12:27:00,107.005,107.025,106.975,106.98,61800000.0
2008-02-12 12:28:00,106.985,107.0,106.975,106.975,86700000.0
2008-02-12 12:29:00,106.975,106.98,106.955,106.975,89600000.0
2008-02-12 12:30:00,106.975,106.99,106.975,106.98,17100000.0
2008-02-12 12:31:00,106.98,106.985,106.98,106.98,53400000.0
2008-02-12 12:32:00,106.98,106.98,106.97,106.97,36100000.0
2008-02-12 12:33:00,106.97,106.97,106.96,106.96,18800000.0
2008-02-12 12:34:00,106.96,106.96,106.93,106.935,90500000.0
2008-02-12 12:35:00,106.93,106.935,106.92,106.93,167700000.0
2008-02-12 12:36:00,106.93,106.935,106.925,106.93,337800000.0
2008-02-12 12:37:00,106.93,106.935,106.905,106.91,37300000.0
2008-02-12 12:38:00,106.91,106.93,106.905,106.93,12200000.0
2008-02-12 12:39:00,106.93,106.96,106.92,106.96,137200000.0
2008-02-12 12:40:00,106.96,106.97,106.955,106.965,92400000.0
2008-02-12 12:41:00,106.965,106.965,106.96,106.965,68300000.0
2008-02-12 12:42:00,106.965,106.975,106.96,106.975,58100000.0
2008-02-12 12:43:00,106.975,107.01,106.97,106.995,122600000.0
2008-02-12 12:44:00,106.995,107.01,106.995,107.005,75700000.0
2008-02-12 12:45:00,107.005,107.02,106.995,107.005,140200000.0
2008-02-12 12:46:00,107.01,107.03,107.005,107.025,341300000.0
2008-02-12 12:47:00,107.025,107.035,107.015,107.025,232300000.0
2008-02-12 12:48:00,107.02,107.02,106.995,107.02,232400000.0
2008-02-12 12:49:00,107.01,107.02,107.01,107.02,10800000.0
2008-02-12 12:50:00,107.02,107.02,106.99,107.02,20600000.0
2008-02-12 12:51:00,107.02,107.03,107.0,107.01,63900000.0
2008-02-12 12:52:00,107.01,107.02,107.01,107.02,9800000.0
2008-02-12 12:53:00,107.02,107.03,107.01,107.03,14400000.0
2008-02-12 12:54:00,107.03,107.03,106.99,107.0,92900000.0
2008-02-12 12:55:00,107.0,107.01,107.0,107.01,21300000.0
2008-02-12 12:56:00,107.01,107.04,106.99,107.025,61800000.0
2008-02-12 12:57:00,107.025,107.05,106.995,107.025,160300000.0
2008-02-12 12:58:00,107.025,107.07,107.025,107.07,91300000.0
2008-02-12 12:59:00,107.07,107.09,107.05,107.08,75100000.0
2008-02-12 13:00:00,107.07,107.11,107.07,107.1,18800000.0
2008-02-12 13:01:00,107.1,107.12,107.095,107.105,30400000.0
2008-02-12 13:02:00,107.1,107.19,107.1,107.18,65500000.0
2008-02-12 13:03:00,107.18,107.2,107.16,107.19,40100000.0
2008-02-12 13:04:00,107.19,107.2,107.17,107.2,28900000.0
2008-02-12 13:05:00,107.2,107.26,107.2,107.225,193600000.0
2008-02-12 13:06:00,107.225,107.25,107.205,107.22,131500000.0
2008-02-12 13:07:00,107.22,107.24,107.175,107.23,106100000.0
2008-02-12 13:08:00,107.24,107.255,107.24,107.25,20800000.0
2008-02-12 13:09:00,107.25,107.28,107.25,107.28,42000000.0
2008-02-12 13:10:00,107.28,107.405,107.27,107.4,120900000.0
2008-02-12 13:11:00,107.4,107.41,107.335,107.35,75900000.0
2008-02-12 13:12:00,107.35,107.38,107.32,107.33,73900000.0
2008-02-12 13:13:00,107.33,107.33,107.3,107.31,31600000.0
2008-02-12 13:14:00,107.31,107.32,107.26,107.28,75000000.0
2008-02-12 13:15:00,107.29,107.36,107.29,107.36,52400000.0
2008-02-12 13:16:00,107.36,107.36,107.34,107.35,35800000.0
2008-02-12 13:17:00,107.35,107.39,107.35,107.35,156300000.0
2008-02-12 13:18:00,107.35,107.37,107.33,107.36,102500000.0
2008-02-12 13:19:00,107.36,107.36,107.345,107.36,57300000.0
2008-02-12 13:20:00,107.36,107.36,107.34,107.34,26600000.0
2008-02-12 13:21:00,107.34,107.34,107.31,107.31,56200000.0
2008-02-12 13:22:00,107.31,107.385,107.31,107.385,131000000.0
2008-02-12 13:23:00,107.385,107.39,107.37,107.39,112500000.0
2008-02-12 13:24:00,107.39,107.39,107.38,107.39,31200000.0
2008-02-12 13:25:00,107.39,107.4,107.38,107.39,46000000.0
2008-02-12 13:26:00,107.385,107.395,107.36,107.38,135100000.0
2008-02-12 13:27:00,107.38,107.38,107.34,107.37,51900000.0
2008-02-12 13:28:00,107.385,107.41,107.385,107.4,42100000.0
2008-02-12 13:29:00,107.4,107.4,107.385,107.4,115900000.0
2008-02-12 13:30:00,107.4,107.405,107.38,107.4,90100000.0
2008-02-12 13:31:00,107.4,107.43,107.39,107.415,204000000.0
2008-02-12 13:32:00,107.415,107.455,107.4,107.43,141200000.0
2008-02-12 13:33:00,107.44,107.45,107.415,107.435,63600000.0
2008-02-12 13:34:00,107.44,107.46,107.42,107.425,124900000.0
2008-02-12 13:35:00,107.425,107.455,107.425,107.435,99000000.0
2008-02-12 13:36:00,107.445,107.47,107.435,107.45,420700000.0
2008-02-12 13:37:00,107.45,107.46,107.44,107.44,42900000.0
2008-02-12 13:38:00,107.45,107.46,107.43,107.44,18200000.0
2008-02-12 13:39:00,107.44,107.44,107.32,107.345,72500000.0
2008-02-12 13:40:00,107.345,107.36,107.34,107.36,164200000.0
2008-02-12 13:41:00,107.36,107.37,107.335,107.34,46700000.0
2008-02-12 13:42:00,107.34,107.395,107.34,107.395,39100000.0
2008-02-12 13:43:00,107.395,107.4,107.37,107.39,52500000.0
2008-02-12 13:44:00,107.39,107.4,107.37,107.39,64900000.0
2008-02-12 13:45:00,107.39,107.39,107.36,107.36,25200000.0
2008-02-12 13:46:00,107.36,107.415,107.36,107.415,58900000.0
2008-02-12 13:47:00,107.415,107.425,107.4,107.415,24700000.0
2008-02-12 13:48:00,107.415,107.415,107.405,107.41,7400000.0
2008-02-12 13:49:00,107.41,107.42,107.405,107.405,7600000.0
2008-02-12 13:50:00,107.4,107.44,107.315,107.32,51400000.0
2008-02-12 13:51:00,107.33,107.375,107.32,107.32,70900000.0
2008-02-12 13:52:00,107.32,107.38,107.3,107.35,140500000.0
2008-02-12 13:53:00,107.35,107.35,107.27,107.28,68300000.0
2008-02-12 13:54:00,107.28,107.32,107.28,107.3,31900000.0
2008-02-12 13:55:00,107.3,107.3,107.23,107.23,41000000.0
2008-02-12 13:56:00,107.23,107.24,107.21,107.22,74500000.0
2008-02-12 13:57:00,107.22,107.27,107.22,107.26,40000000.0
2008-02-12 13:58:00,107.265,107.32,107.26,107.32,42800000.0
2008-02-12 13:59:00,107.32,107.34,107.305,107.31,44600000.0
2008-02-12 14:00:00,107.31,107.33,107.31,107.32,32700000.0
2008-02-12 14:01:00,107.325,107.36,107.28,107.28,106100000.0
2008-02-12 14:02:00,107.28,107.335,107.28,107.33,83300000.0
2008-02-12 14:03:00,107.33,107.345,107.32,107.325,117500000.0
2008-02-12 14:04:00,107.325,107.365,107.325,107.365,92400000.0
2008-02-12 14:05:00,107.365,107.365,107.335,107.365,67600000.0
2008-02-12 14:06:00,107.365,107.375,107.34,107.34,101300000.0
2008-02-12 14:07:00,107.345,107.38,107.34,107.35,121700000.0
2008-02-12 14:08:00,107.35,107.395,107.325,107.36,226500000.0
2008-02-12 14:09:00,107.36,107.415,107.34,107.41,128900000.0
2008-02-12 14:10:00,107.41,107.425,107.395,107.415,173400000.0
2008-02-12 14:11:00,107.415,107.445,107.395,107.395,73400000.0
2008-02-12 14:12:00,107.395,107.41,107.38,107.38,60700000.0
2008-02-12 14:13:00,107.38,107.4,107.37,107.39,48800000.0
2008-02-12 14:14:00,107.4,107.43,107.395,107.425,86300000.0
2008-02-12 14:15:00,107.415,107.425,107.4,107.4,47100000.0
2008-02-12 14:16:00,107.4,107.425,107.37,107.42,79100000.0
2008-02-12 14:17:00,107.42,107.42,107.39,107.415,84700000.0
2008-02-12 14:18:00,107.415,107.42,107.405,107.405,52500000.0
2008-02-12 14:19:00,107.405,107.42,107.395,107.41,58500000.0
2008-02-12 14:20:00,107.41,107.42,107.4,107.4,30800000.0
2008-02-12 14:21:00,107.4,107.42,107.38,107.38,43100000.0
2008-02-12 14:22:00,107.38,107.4,107.36,107.365,57100000.0
2008-02-12 14:23:00,107.365,107.37,107.335,107.335,41600000.0
2008-02-12 14:24:00,107.335,107.335,107.32,107.32,21700000.0
2008-02-12 14:25:00,107.32,107.33,107.32,107.33,20400000.0
2008-02-12 14:26:00,107.33,107.33,107.33,107.33,26000000.0
2008-02-12 14:27:00,107.33,107.33,107.305,107.31,39200000.0
2008-02-12 14:28:00,107.31,107.31,107.31,107.31,17200000.0
2008-02-12 14:29:00,107.31,107.31,107.29,107.3,21200000.0
2008-02-12 14:30:00,107.3,107.3,107.27,107.295,30800000.0
2008-02-12 14:31:00,107.295,107.305,107.265,107.265,34800000.0
2008-02-12 14:32:00,107.26,107.265,107.245,107.245,21800000.0
2008-02-12 14:33:00,107.24,107.29,107.23,107.29,34600000.0
2008-02-12 14:34:00,107.29,107.3,107.26,107.27,55300000.0
2008-02-12 14:35:00,107.27,107.305,107.27,107.29,95300000.0
2008-02-12 14:36:00,107.29,107.31,107.275,107.31,110500000.0
2008-02-12 14:37:00,107.31,107.32,107.28,107.295,69200000.0
2008-02-12 14:38:00,107.295,107.3,107.27,107.275,76800000.0
2008-02-12 14:39:00,107.275,107.28,107.205,107.23,149900000.0
2008-02-12 14:40:00,107.23,107.25,107.21,107.25,38600000.0
2008-02-12 14:41:00,107.25,107.25,107.2,107.2,76800000.0
2008-02-12 14:42:00,107.2,107.225,107.19,107.215,58000000.0
2008-02-12 14:43:00,107.235,107.24,107.205,107.23,57700000.0
2008-02-12 14:44:00,107.23,107.23,107.17,107.17,53100000.0
2008-02-12 14:45:00,107.17,107.175,107.15,107.15,34000000.0
2008-02-12 14:46:00,107.15,107.18,107.15,107.18,43700000.0
2008-02-12 14:47:00,107.18,107.19,107.17,107.18,32400000.0
2008-02-12 14:48:00,107.18,107.19,107.165,107.18,61800000.0
2008-02-12 14:49:00,107.18,107.185,107.155,107.17,100300000.0
2008-02-12 14:50:00,107.17,107.18,107.16,107.17,57200000.0
2008-02-12 14:51:00,107.17,107.19,107.165,107.165,27400000.0
2008-02-12 14:52:00,107.165,107.22,107.155,107.2,120200000.0
2008-02-12 14:53:00,107.2,107.215,107.18,107.18,61300000.0
2008-02-12 14:54:00,107.18,107.19,107.15,107.19,43100000.0
2008-02-12 14:55:00,107.19,107.19,107.16,107.17,43700000.0
2008-02-12 14:56:00,107.17,107.175,107.125,107.145,62900000.0
2008-02-12 14:57:00,107.14,107.14,107.11,107.11,81200000.0
2008-02-12 14:58:00,107.11,107.115,107.11,107.115,11000000.0
2008-02-12 14:59:00,107.115,107.135,107.11,107.135,23900000.0
2008-02-12 15:00:00,107.135,107.14,107.09,107.09,65000000.0
2008-02-12 15:01:00,107.105,107.16,107.09,107.135,76800000.0
2008-02-12 15:02:00,107.135,107.2,107.12,107.2,60400000.0
2008-02-12 15:03:00,107.2,107.33,107.18,107.33,127700000.0
2008-02-12 15:04:00,107.33,107.44,107.315,107.345,102900000.0
2008-02-12 15:05:00,107.35,107.435,107.35,107.42,91200000.0
2008-02-12 15:06:00,107.41,107.51,107.41,107.49,117200000.0
2008-02-12 15:07:00,107.49,107.53,107.48,107.49,104100000.0
2008-02-12 15:08:00,107.49,107.54,107.49,107.53,115100000.0
2008-02-12 15:09:00,107.53,107.55,107.505,107.52,64200000.0
2008-02-12 15:10:00,107.52,107.56,107.5,107.54,166500000.0
2008-02-12 15:11:00,107.54,107.55,107.5,107.51,98300000.0
2008-02-12 15:12:00,107.51,107.51,107.45,107.47,78100000.0
2008-02-12 15:13:00,107.47,107.48,107.43,107.44,97200000.0
2008-02-12 15:14:00,107.43,107.525,107.425,107.515,117200000.0
2008-02-12 15:15:00,107.515,107.55,107.49,107.53,66600000.0
2008-02-12 15:16:00,107.53,107.53,107.5,107.51,53800000.0
2008-02-12 15:17:00,107.51,107.55,107.51,107.55,76100000.0
2008-02-12 15:18:00,107.545,107.57,107.515,107.56,139000000.0
2008-02-12 15:19:00,107.56,107.57,107.52,107.53,54200000.0
2008-02-12 15:20:00,107.53,107.59,107.52,107.58,135700000.0
2008-02-12 15:21:00,107.58,107.64,107.565,107.595,159700000.0
2008-02-12 15:22:00,107.605,107.655,107.6,107.62,140700000.0
2008-02-12 15:23:00,107.62,107.63,107.54,107.55,79700000.0
2008-02-12 15:24:00,107.55,107.6,107.55,107.56,72900000.0
2008-02-12 15:25:00,107.56,107.58,107.53,107.57,130000000.0
2008-02-12 15:26:00,107.57,107.57,107.49,107.49,108000000.0
2008-02-12 15:27:00,107.49,107.52,107.46,107.46,59200000.0
2008-02-12 15:28:00,107.46,107.49,107.44,107.48,90800000.0
2008-02-12 15:29:00,107.48,107.5,107.46,107.47,36200000.0
2008-02-12 15:30:00,107.47,107.495,107.47,107.49,62000000.0
2008-02-12 15:31:00,107.49,107.5,107.435,107.435,55300000.0
2008-02-12 15:32:00,107.43,107.46,107.43,107.44,67000000.0
2008-02-12 15:33:00,107.44,107.44,107.4,107.42,44700000.0
2008-02-12 15:34:00,107.42,107.46,107.405,107.455,119500000.0
2008-02-12 15:35:00,107.455,107.525,107.45,107.525,77100000.0
2008-02-12 15:36:00,107.525,107.54,107.49,107.49,60400000.0
2008-02-12 15:37:00,107.49,107.52,107.49,107.5,52800000.0
2008-02-12 15:38:00,107.505,107.505,107.45,107.47,77200000.0
2008-02-12 15:39:00,107.47,107.49,107.455,107.46,73200000.0
2008-02-12 15:40:00,107.46,107.525,107.46,107.5,65800000.0
2008-02-12 15:41:00,107.5,107.555,107.5,107.55,57500000.0
2008-02-12 15:42:00,107.545,107.545,107.505,107.53,46200000.0
2008-02-12 15:43:00,107.53,107.56,107.505,107.505,49800000.0
2008-02-12 15:44:00,107.505,107.52,107.495,107.5,46400000.0
2008-02-12 15:45:00,107.5,107.51,107.475,107.48,52600000.0
2008-02-12 15:46:00,107.48,107.48,107.44,107.45,47000000.0
2008-02-12 15:47:00,107.45,107.46,107.42,107.44,93700000.0
2008-02-12 15:48:00,107.44,107.475,107.44,107.47,57700000.0
2008-02-12 15:49:00,107.47,107.5,107.47,107.48,73300000.0
2008-02-12 15:50:00,107.49,107.515,107.47,107.5,71800000.0
2008-02-12 15:51:00,107.5,107.52,107.48,107.49,58700000.0
2008-02-12 15:52:00,107.49,107.49,107.42,107.42,71000000.0
2008-02-12 15:53:00,107.42,107.53,107.42,107.52,243000000.0
2008-02-12 15:54:00,107.52,107.61,107.505,107.61,123000000.0
2008-02-12 15:55:00,107.61,107.615,107.585,107.6,53000000.0
2008-02-12 15:56:00,107.6,107.6,107.55,107.555,64100000.0
2008-02-12 15:57:00,107.555,107.58,107.55,107.56,54100000.0
2008-02-12 15:58:00,107.56,107.6,107.56,107.58,63000000.0
2008-02-12 15:59:00,107.58,107.615,107.56,107.61,59700000.0
2008-02-12 16:00:00,107.615,107.675,107.615,107.67,64000000.0
2008-02-12 16:01:00,107.67,107.7,107.66,107.7,86900000.0
2008-02-12 16:02:00,107.7,107.73,107.67,107.72,83500000.0
2008-02-12 16:03:00,107.72,107.83,107.7,107.83,89800000.0
2008-02-12 16:04:00,107.83,107.83,107.77,107.78,105500000.0
2008-02-12 16:05:00,107.78,107.785,107.72,107.775,90500000.0
2008-02-12 16:06:00,107.77,107.985,107.75,107.905,94900000.0
2008-02-12 16:07:00,107.945,107.965,107.88,107.89,129200000.0
2008-02-12 16:08:00,107.89,107.9,107.81,107.9,103200000.0
2008-02-12 16:09:00,107.89,107.935,107.87,107.875,106800000.0
2008-02-12 16:10:00,107.885,107.9,107.82,107.825,119600000.0
2008-02-12 16:11:00,107.825,107.855,107.775,107.78,110300000.0
2008-02-12 16:12:00,107.78,107.82,107.77,107.79,78800000.0
2008-02-12 16:13:00,107.78,107.78,107.71,107.73,129100000.0
2008-02-12 16:14:00,107.73,107.73,107.685,107.685,84800000.0
2008-02-12 16:15:00,107.67,107.755,107.67,107.755,82100000.0
2008-02-12 16:16:00,107.755,107.785,107.755,107.76,78600000.0
2008-02-12 16:17:00,107.76,107.79,107.755,107.77,131400000.0
2008-02-12 16:18:00,107.77,107.78,107.745,107.765,149000000.0
2008-02-12 16:19:00,107.77,107.81,107.765,107.8,107000000.0
2008-02-12 16:20:00,107.8,107.8,107.725,107.74,63200000.0
2008-02-12 16:21:00,107.74,107.755,107.695,107.75,91200000.0
2008-02-12 16:22:00,107.75,107.75,107.7,107.715,75300000.0
2008-02-12 16:23:00,107.71,107.755,107.7,107.755,75500000.0
2008-02-12 16:24:00,107.755,107.755,107.7,107.705,85800000.0
2008-02-12 16:25:00,107.705,107.75,107.695,107.745,120100000.0
2008-02-12 16:26:00,107.745,107.78,107.745,107.76,83500000.0
2008-02-12 16:27:00,107.76,107.76,107.735,107.76,71500000.0
2008-02-12 16:28:00,107.76,107.765,107.745,107.745,104700000.0
2008-02-12 16:29:00,107.745,107.78,107.745,107.765,85400000.0
2008-02-12 16:30:00,107.76,107.79,107.75,107.785,85000000.0
2008-02-12 16:31:00,107.785,107.785,107.745,107.745,80400000.0
2008-02-12 16:32:00,107.745,107.765,107.715,107.73,104700000.0
2008-02-12 16:33:00,107.73,107.76,107.72,107.73,75300000.0
2008-02-12 16:34:00,107.735,107.765,107.71,107.72,72600000.0
2008-02-12 16:35:00,107.72,107.75,107.69,107.7,76800000.0
2008-02-12 16:36:00,107.69,107.72,107.665,107.7,215900000.0
2008-02-12 16:37:00,107.7,107.72,107.695,107.705,103000000.0
2008-02-12 16:38:00,107.705,107.715,107.665,107.71,64100000.0
2008-02-12 16:39:00,107.71,107.72,107.695,107.7,67500000.0
2008-02-12 16:40:00,107.7,107.71,107.66,107.66,63200000.0
2008-02-12 16:41:00,107.66,107.71,107.66,107.71,78900000.0
2008-02-12 16:42:00,107.71,107.79,107.695,107.79,84000000.0
2008-02-12 16:43:00,107.79,107.8,107.77,107.77,70100000.0
2008-02-12 16:44:00,107.77,107.79,107.72,107.77,86700000.0
2008-02-12 16:45:00,107.78,107.78,107.74,107.75,79000000.0
2008-02-12 16:46:00,107.75,107.77,107.7,107.71,64200000.0
2008-02-12 16:47:00,107.72,107.77,107.71,107.75,72400000.0
2008-02-12 16:48:00,107.75,107.825,107.75,107.805,119700000.0
2008-02-12 16:49:00,107.805,107.84,107.795,107.815,105500000.0
2008-02-12 16:50:00,107.815,107.82,107.745,107.79,63200000.0
2008-02-12 16:51:00,107.79,107.8,107.735,107.74,74400000.0
2008-02-12 16:52:00,107.74,107.745,107.7,107.74,60400000.0
2008-02-12 16:53:00,107.74,107.74,107.69,107.705,66100000.0
2008-02-12 16:54:00,107.705,107.74,107.67,107.67,179900000.0
2008-02-12 16:55:00,107.67,107.72,107.66,107.68,127400000.0
2008-02-12 16:56:00,107.68,107.72,107.68,107.69,83700000.0
2008-02-12 16:57:00,107.69,107.73,107.67,107.68,72000000.0
2008-02-12 16:58:00,107.68,107.73,107.665,107.71,96700000.0
2008-02-12 16:59:00,107.71,107.77,107.69,107.75,131200000.0
2008-02-12 17:00:00,107.755,107.76,107.72,107.735,229700000.0
2008-02-12 17:01:00,107.735,107.74,107.69,107.7,171200000.0
2008-02-12 17:02:00,107.7,107.75,107.7,107.72,93700000.0
2008-02-12 17:03:00,107.72,107.785,107.71,107.77,102200000.0
2008-02-12 17:04:00,107.77,107.82,107.765,107.8,103400000.0
2008-02-12 17:05:00,107.8,107.8,107.77,107.78,56000000.0
2008-02-12 17:06:00,107.765,107.8,107.76,107.79,75200000.0
2008-02-12 17:07:00,107.79,107.8,107.76,107.77,84700000.0
2008-02-12 17:08:00,107.77,107.8,107.76,107.8,45900000.0
2008-02-12 17:09:00,107.8,107.8,107.74,107.78,62900000.0
2008-02-12 17:10:00,107.78,107.8,107.76,107.79,73300000.0
2008-02-12 17:11:00,107.795,107.805,107.755,107.755,57100000.0
2008-02-12 17:12:00,107.755,107.78,107.75,107.76,60700000.0
2008-02-12 17:13:00,107.76,107.825,107.74,107.82,99500000.0
2008-02-12 17:14:00,107.82,107.83,107.79,107.79,57500000.0
2008-02-12 17:15:00,107.79,107.84,107.79,107.83,65900000.0
2008-02-12 17:16:00,107.83,107.865,107.82,107.85,66000000.0
2008-02-12 17:17:00,107.85,107.85,107.81,107.82,62800000.0
2008-02-12 17:18:00,107.82,107.84,107.8,107.81,84500000.0
2008-02-12 17:19:00,107.81,107.81,107.735,107.735,95200000.0
2008-02-12 17:20:00,107.735,107.75,107.72,107.73,62900000.0
2008-02-12 17:21:00,107.73,107.74,107.705,107.73,143300000.0
2008-02-12 17:22:00,107.73,107.78,107.73,107.77,64100000.0
2008-02-12 17:23:00,107.76,107.785,107.745,107.77,74800000.0
2008-02-12 17:24:00,107.775,107.8,107.715,107.74,89700000.0
2008-02-12 17:25:00,107.74,107.74,107.685,107.73,73200000.0
2008-02-12 17:26:00,107.73,107.75,107.69,107.695,97300000.0
2008-02-12 17:27:00,107.695,107.72,107.69,107.7,104800000.0
2008-02-12 17:28:00,107.7,107.705,107.67,107.7,100000000.0
2008-02-12 17:29:00,107.7,107.7,107.66,107.67,114000000.0
2008-02-12 17:30:00,107.67,107.75,107.67,107.74,63600000.0
2008-02-12 17:31:00,107.74,107.765,107.74,107.76,49000000.0
2008-02-12 17:32:00,107.76,107.78,107.75,107.77,44800000.0
2008-02-12 17:33:00,107.77,107.78,107.755,107.755,64400000.0
2008-02-12 17:34:00,107.755,107.78,107.755,107.76,76000000.0
2008-02-12 17:35:00,107.76,107.77,107.73,107.735,86500000.0
2008-02-12 17:36:00,107.735,107.74,107.71,107.735,99300000.0
2008-02-12 17:37:00,107.735,107.735,107.71,107.72,69200000.0
2008-02-12 17:38:00,107.72,107.72,107.67,107.68,68800000.0
2008-02-12 17:39:00,107.68,107.69,107.655,107.68,55700000.0
2008-02-12 17:40:00,107.68,107.69,107.66,107.665,65000000.0
2008-02-12 17:41:00,107.665,107.705,107.665,107.7,64100000.0
2008-02-12 17:42:00,107.705,107.71,107.685,107.705,99200000.0
2008-02-12 17:43:00,107.705,107.71,107.69,107.71,53700000.0
2008-02-12 17:44:00,107.71,107.74,107.71,107.72,68000000.0
2008-02-12 17:45:00,107.72,107.735,107.7,107.705,88100000.0
2008-02-12 17:46:00,107.705,107.76,107.705,107.74,70000000.0
2008-02-12 17:47:00,107.75,107.78,107.74,107.78,58700000.0
2008-02-12 17:48:00,107.78,107.78,107.745,107.75,42400000.0
2008-02-12 17:49:00,107.75,107.76,107.73,107.74,41800000.0
2008-02-12 17:50:00,107.74,107.74,107.71,107.71,54800000.0
2008-02-12 17:51:00,107.71,107.71,107.68,107.695,39800000.0
2008-02-12 17:52:00,107.695,107.73,107.695,107.73,50100000.0
2008-02-12 17:53:00,107.73,107.76,107.715,107.76,49400000.0
2008-02-12 17:54:00,107.76,107.76,107.72,107.73,35600000.0
2008-02-12 17:55:00,107.73,107.74,107.68,107.68,51400000.0
2008-02-12 17:56:00,107.68,107.73,107.68,107.68,68800000.0
2008-02-12 17:57:00,107.68,107.71,107.67,107.69,40600000.0
2008-02-12 17:58:00,107.69,107.72,107.68,107.71,51200000.0
2008-02-12 17:59:00,107.7,107.76,107.7,107.75,87900000.0
2008-02-12 18:00:00,107.75,107.79,107.715,107.77,82600000.0
2008-02-12 18:01:00,107.77,107.8,107.765,107.78,91300000.0
2008-02-12 18:02:00,107.78,107.79,107.77,107.78,127200000.0
2008-02-12 18:03:00,107.78,107.78,107.75,107.75,109600000.0
2008-02-12 18:04:00,107.75,107.76,107.73,107.74,72700000.0
2008-02-12 18:05:00,107.74,107.74,107.7,107.73,59100000.0
2008-02-12 18:06:00,107.73,107.75,107.73,107.74,41800000.0
2008-02-12 18:07:00,107.735,107.79,107.735,107.78,39600000.0
2008-02-12 18:08:00,107.78,107.8,107.77,107.8,51900000.0
2008-02-12 18:09:00,107.8,107.8,107.77,107.785,60000000.0
2008-02-12 18:10:00,107.79,107.83,107.79,107.8,93500000.0
2008-02-12 18:11:00,107.8,107.83,107.79,107.82,61600000.0
2008-02-12 18:12:00,107.805,107.845,107.8,107.845,61800000.0
2008-02-12 18:13:00,107.845,107.87,107.83,107.86,124100000.0
2008-02-12 18:14:00,107.86,107.88,107.84,107.87,87300000.0
2008-02-12 18:15:00,107.87,107.89,107.855,107.86,61200000.0
2008-02-12 18:16:00,107.86,107.88,107.86,107.87,39800000.0
2008-02-12 18:17:00,107.87,107.9,107.855,107.9,105100000.0
2008-02-12 18:18:00,107.9,107.93,107.88,107.93,61100000.0
2008-02-12 18:19:00,107.93,107.93,107.89,107.89,62800000.0
2008-02-12 18:20:00,107.89,107.91,107.875,107.89,74500000.0
2008-02-12 18:21:00,107.89,107.905,107.88,107.89,50500000.0
2008-02-12 18:22:00,107.87,107.88,107.825,107.83,89600000.0
2008-02-12 18:23:00,107.83,107.87,107.805,107.87,99200000.0
2008-02-12 18:24:00,107.88,107.89,107.84,107.84,57300000.0
2008-02-12 18:25:00,107.845,107.845,107.79,107.795,42700000.0
2008-02-12 18:26:00,107.795,107.84,107.79,107.82,76700000.0
2008-02-12 18:27:00,107.82,107.84,107.82,107.83,61000000.0
2008-02-12 18:28:00,107.83,107.84,107.81,107.83,78800000.0
2008-02-12 18:29:00,107.83,107.85,107.815,107.825,52400000.0
2008-02-12 18:30:00,107.825,107.84,107.815,107.84,85100000.0
2008-02-12 18:31:00,107.84,107.85,107.815,107.83,41600000.0
2008-02-12 18:32:00,107.83,107.85,107.83,107.85,52600000.0
2008-02-12 18:33:00,107.85,107.85,107.815,107.83,75800000.0
2008-02-12 18:34:00,107.835,107.84,107.81,107.815,35600000.0
2008-02-12 18:35:00,107.815,107.86,107.81,107.85,39400000.0
2008-02-12 18:36:00,107.85,107.85,107.83,107.84,19400000.0
2008-02-12 18:37:00,107.865,107.87,107.845,107.865,56900000.0
2008-02-12 18:38:00,107.865,107.895,107.85,107.855,68100000.0
2008-02-12 18:39:00,107.86,107.875,107.845,107.86,53800000.0
2008-02-12 18:40:00,107.86,107.87,107.835,107.835,85800000.0
2008-02-12 18:41:00,107.835,107.855,107.83,107.845,73400000.0
2008-02-12 18:42:00,107.845,107.88,107.845,107.86,117200000.0
2008-02-12 18:43:00,107.86,107.87,107.855,107.86,40400000.0
2008-02-12 18:44:00,107.86,107.87,107.85,107.85,50200000.0
2008-02-12 18:45:00,107.85,107.87,107.84,107.86,54600000.0
2008-02-12 18:46:00,107.86,107.86,107.84,107.85,27000000.0
2008-02-12 18:47:00,107.85,107.895,107.84,107.89,55100000.0
2008-02-12 18:48:00,107.89,107.9,107.87,107.88,89500000.0
2008-02-12 18:49:00,107.88,107.88,107.86,107.86,39400000.0
2008-02-12 18:50:00,107.86,107.87,107.86,107.87,44400000.0
2008-02-12 18:51:00,107.87,107.89,107.87,107.885,51000000.0
2008-02-12 18:52:00,107.89,107.91,107.88,107.91,113300000.0
2008-02-12 18:53:00,107.91,107.92,107.86,107.89,64800000.0
2008-02-12 18:54:00,107.89,107.9,107.82,107.82,103700000.0
2008-02-12 18:55:00,107.815,107.815,107.79,107.795,109100000.0
2008-02-12 18:56:00,107.8,107.84,107.78,107.83,46600000.0
2008-02-12 18:57:00,107.83,107.84,107.81,107.82,39200000.0
2008-02-12 18:58:00,107.82,107.86,107.82,107.84,68500000.0
2008-02-12 18:59:00,107.84,107.86,107.78,107.8,206500000.0
2008-02-12 19:00:00,107.8,107.87,107.8,107.86,90100000.0
2008-02-12 19:01:00,107.865,107.87,107.82,107.82,43900000.0
2008-02-12 19:02:00,107.82,107.83,107.8,107.81,42000000.0
2008-02-12 19:03:00,107.81,107.81,107.8,107.8,29800000.0
2008-02-12 19:04:00,107.8,107.8,107.76,107.76,57500000.0
2008-02-12 19:05:00,107.76,107.76,107.72,107.74,52200000.0
2008-02-12 19:06:00,107.74,107.74,107.65,107.65,66900000.0
2008-02-12 19:07:00,107.65,107.65,107.63,107.65,46300000.0
2008-02-12 19:08:00,107.65,107.675,107.64,107.66,36200000.0
2008-02-12 19:09:00,107.66,107.66,107.57,107.63,126400000.0
2008-02-12 19:10:00,107.625,107.63,107.59,107.61,64800000.0
2008-02-12 19:11:00,107.61,107.62,107.58,107.6,44400000.0
2008-02-12 19:12:00,107.6,107.6,107.57,107.57,41400000.0
2008-02-12 19:13:00,107.57,107.58,107.56,107.58,55600000.0
2008-02-12 19:14:00,107.58,107.58,107.55,107.55,21000000.0
2008-02-12 19:15:00,107.55,107.58,107.54,107.58,40000000.0
2008-02-12 19:16:00,107.58,107.61,107.57,107.6,34200000.0
2008-02-12 19:17:00,107.6,107.65,107.6,107.64,28900000.0
2008-02-12 19:18:00,107.64,107.64,107.59,107.595,29700000.0
2008-02-12 19:19:00,107.595,107.62,107.585,107.59,38100000.0
2008-02-12 19:20:00,107.59,107.605,107.56,107.56,64300000.0
2008-02-12 19:21:00,107.56,107.56,107.525,107.53,42400000.0
2008-02-12 19:22:00,107.53,107.56,107.51,107.54,57200000.0
2008-02-12 19:23:00,107.55,107.55,107.475,107.475,68500000.0
2008-02-12 19:24:00,107.475,107.48,107.46,107.465,26600000.0
2008-02-12 19:25:00,107.46,107.485,107.46,107.485,18000000.0
2008-02-12 19:26:00,107.485,107.495,107.47,107.475,32000000.0
2008-02-12 19:27:00,107.49,107.49,107.43,107.43,53200000.0
2008-02-12 19:28:00,107.425,107.435,107.4,107.4,58800000.0
2008-02-12 19:29:00,107.4,107.47,107.4,107.43,43000000.0
2008-02-12 19:30:00,107.43,107.43,107.37,107.37,52600000.0
2008-02-12 19:31:00,107.375,107.4,107.36,107.37,47800000.0
2008-02-12 19:32:00,107.37,107.41,107.37,107.4,37300000.0
2008-02-12 19:33:00,107.4,107.43,107.4,107.43,38800000.0
2008-02-12 19:34:00,107.43,107.51,107.43,107.5,58500000.0
2008-02-12 19:35:00,107.5,107.52,107.49,107.5,23000000.0
2008-02-12 19:36:00,107.5,107.505,107.435,107.44,70600000.0
2008-02-12 19:37:00,107.44,107.495,107.435,107.475,29600000.0
2008-02-12 19:38:00,107.475,107.49,107.465,107.485,13600000.0
2008-02-12 19:39:00,107.485,107.51,107.475,107.48,43400000.0
2008-02-12 19:40:00,107.48,107.48,107.435,107.445,23500000.0
2008-02-12 19:41:00,107.44,107.44,107.36,107.4,46400000.0
2008-02-12 19:42:00,107.41,107.44,107.39,107.41,37400000.0
2008-02-12 19:43:00,107.415,107.42,107.4,107.405,27800000.0
2008-02-12 19:44:00,107.405,107.415,107.385,107.385,25200000.0
2008-02-12 19:45:00,107.38,107.44,107.37,107.44,47500000.0
2008-02-12 19:46:00,107.44,107.44,107.42,107.42,17600000.0
2008-02-12 19:47:00,107.42,107.47,107.405,107.47,44000000.0
2008-02-12 19:48:00,107.465,107.49,107.46,107.47,57400000.0
2008-02-12 19:49:00,107.47,107.47,107.43,107.43,33800000.0
2008-02-12 19:50:00,107.43,107.43,107.4,107.42,33800000.0
2008-02-12 19:51:00,107.425,107.425,107.38,107.39,33400000.0
2008-02-12 19:52:00,107.395,107.42,107.38,107.42,35500000.0
2008-02-12 19:53:00,107.42,107.425,107.415,107.42,15600000.0
2008-02-12 19:54:00,107.42,107.465,107.42,107.46,32500000.0
2008-02-12 19:55:00,107.46,107.47,107.45,107.45,31300000.0
2008-02-12 19:56:00,107.45,107.475,107.45,107.46,20000000.0
2008-02-12 19:57:00,107.46,107.48,107.45,107.48,12800000.0
2008-02-12 19:58:00,107.485,107.495,107.475,107.485,7300000.0
2008-02-12 19:59:00,107.485,107.485,107.4,107.4,30900000.0
2008-02-12 20:00:00,107.4,107.445,107.4,107.445,56000000.0
2008-02-12 20:01:00,107.445,107.495,107.445,107.495,32600000.0
2008-02-12 20:02:00,107.49,107.505,107.49,107.495,24500000.0
2008-02-12 20:03:00,107.495,107.525,107.495,107.505,28600000.0
2008-02-12 20:04:00,107.505,107.535,107.5,107.515,96000000.0
2008-02-12 20:05:00,107.525,107.525,107.5,107.5,46000000.0
2008-02-12 20:06:00,107.5,107.5,107.485,107.495,35700000.0
2008-02-12 20:07:00,107.495,107.505,107.49,107.505,22600000.0
2008-02-12 20:08:00,107.505,107.52,107.5,107.505,26000000.0
2008-02-12 20:09:00,107.5,107.525,107.5,107.5,29600000.0
2008-02-12 20:10:00,107.505,107.505,107.5,107.5,14800000.0
2008-02-12 20:11:00,107.5,107.52,107.47,107.47,52800000.0
2008-02-12 20:12:00,107.47,107.47,107.45,107.45,26400000.0
2008-02-12 20:13:00,107.45,107.47,107.425,107.47,24000000.0
2008-02-12 20:14:00,107.47,107.47,107.43,107.43,28000000.0
2008-02-12 20:15:00,107.44,107.45,107.43,107.45,25000000.0
2008-02-12 20:16:00,107.45,107.49,107.45,107.48,29200000.0
2008-02-12 20:17:00,107.48,107.49,107.47,107.49,31200000.0
2008-02-12 20:18:00,107.49,107.49,107.47,107.48,34000000.0
2008-02-12 20:19:00,107.48,107.49,107.47,107.48,31600000.0
2008-02-12 20:20:00,107.48,107.49,107.48,107.49,22800000.0
2008-02-12 20:21:00,107.49,107.49,107.48,107.48,20400000.0
2008-02-12 20:22:00,107.48,107.505,107.465,107.465,45400000.0
2008-02-12 20:23:00,107.46,107.485,107.46,107.48,19600000.0
2008-02-12 20:24:00,107.48,107.515,107.48,107.51,34200000.0
2008-02-12 20:25:00,107.515,107.525,107.51,107.52,19000000.0
2008-02-12 20:26:00,107.53,107.54,107.52,107.54,16000000.0
2008-02-12 20:27:00,107.54,107.56,107.51,107.55,52500000.0
2008-02-12 20:28:00,107.55,107.575,107.535,107.56,31900000.0
2008-02-12 20:29:00,107.56,107.58,107.54,107.54,49200000.0
2008-02-12 20:30:00,107.545,107.56,107.54,107.54,11000000.0
2008-02-12 20:31:00,107.54,107.55,107.525,107.53,27600000.0
2008-02-12 20:32:00,107.53,107.535,107.52,107.52,23700000.0
2008-02-12 20:33:00,107.525,107.54,107.51,107.53,28100000.0
2008-02-12 20:34:00,107.54,107.54,107.51,107.515,41200000.0
2008-02-12 20:35:00,107.515,107.54,107.51,107.51,26200000.0
2008-02-12 20:36:00,107.515,107.52,107.495,107.5,16100000.0
2008-02-12 20:37:00,107.505,107.51,107.47,107.48,14300000.0
2008-02-12 20:38:00,107.475,107.495,107.475,107.48,27900000.0
2008-02-12 20:39:00,107.485,107.485,107.465,107.475,28600000.0
2008-02-12 20:40:00,107.48,107.48,107.465,107.47,18800000.0
2008-02-12 20:41:00,107.47,107.48,107.46,107.46,11200000.0
2008-02-12 20:42:00,107.46,107.46,107.45,107.45,24000000.0
2008-02-12 20:43:00,107.45,107.465,107.44,107.45,41700000.0
2008-02-12 20:44:00,107.45,107.48,107.44,107.48,45300000.0
2008-02-12 20:45:00,107.48,107.49,107.44,107.44,179900000.0
2008-02-12 20:46:00,107.44,107.45,107.425,107.45,18600000.0
2008-02-12 20:47:00,107.45,107.47,107.45,107.46,33200000.0
2008-02-12 20:48:00,107.46,107.49,107.46,107.475,34000000.0
2008-02-12 20:49:00,107.475,107.49,107.45,107.49,84700000.0
2008-02-12 20:50:00,107.49,107.515,107.485,107.51,30600000.0
2008-02-12 20:51:00,107.51,107.545,107.51,107.52,74600000.0
2008-02-12 20:52:00,107.51,107.55,107.505,107.51,74700000.0
2008-02-12 20:53:00,107.51,107.545,107.51,107.545,63900000.0
2008-02-12 20:54:00,107.545,107.55,107.52,107.535,49600000.0
2008-02-12 20:55:00,107.535,107.535,107.505,107.52,18500000.0
2008-02-12 20:56:00,107.515,107.56,107.51,107.545,32200000.0
2008-02-12 20:57:00,107.545,107.56,107.54,107.55,10800000.0
2008-02-12 20:58:00,107.55,107.565,107.535,107.54,13600000.0
2008-02-12 20:59:00,107.54,107.55,107.54,107.54,15200000.0
2008-02-12 21:00:00,107.54,107.54,107.49,107.5,38000000.0
2008-02-12 21:01:00,107.51,107.51,107.49,107.49,20400000.0
2008-02-12 21:02:00,107.49,107.49,107.49,107.49,9000000.0
2008-02-12 21:03:00,107.49,107.5,107.49,107.5,8800000.0
2008-02-12 21:04:00,107.5,107.51,107.49,107.49,20000000.0
2008-02-12 21:05:00,107.49,107.5,107.485,107.485,29300000.0
2008-02-12 21:06:00,107.485,107.51,107.485,107.51,23600000.0
2008-02-12 21:07:00,107.495,107.5,107.46,107.46,39600000.0
2008-02-12 21:08:00,107.46,107.47,107.445,107.47,28900000.0
2008-02-12 21:09:00,107.47,107.47,107.46,107.46,18800000.0
2008-02-12 21:10:00,107.46,107.49,107.44,107.47,37400000.0
2008-02-12 21:11:00,107.47,107.47,107.47,107.47,14000000.0
2008-02-12 21:12:00,107.47,107.48,107.45,107.46,39500000.0
2008-02-12 21:13:00,107.46,107.47,107.46,107.46,23000000.0
2008-02-12 21:14:00,107.46,107.5,107.45,107.465,38400000.0
2008-02-12 21:15:00,107.465,107.515,107.46,107.49,42200000.0
2008-02-12 21:16:00,107.49,107.495,107.44,107.45,47200000.0
2008-02-12 21:17:00,107.45,107.45,107.41,107.44,47000000.0
2008-02-12 21:18:00,107.44,107.44,107.405,107.41,109400000.0
2008-02-12 21:19:00,107.41,107.41,107.37,107.39,116700000.0
2008-02-12 21:20:00,107.39,107.39,107.37,107.375,24700000.0
2008-02-12 21:21:00,107.375,107.38,107.36,107.37,41800000.0
2008-02-12 21:22:00,107.37,107.39,107.37,107.39,34000000.0
2008-02-12 21:23:00,107.39,107.39,107.37,107.37,17000000.0
2008-02-12 21:24:00,107.37,107.41,107.36,107.4,38600000.0
2008-02-12 21:25:00,107.4,107.41,107.39,107.39,14600000.0
2008-02-12 21:26:00,107.39,107.39,107.39,107.39,14000000.0
2008-02-12 21:27:00,107.39,107.41,107.39,107.4,20000000.0
2008-02-12 21:28:00,107.4,107.4,107.385,107.39,19100000.0
2008-02-12 21:29:00,107.39,107.4,107.35,107.38,65200000.0
2008-02-12 21:30:00,107.38,107.38,107.36,107.37,30300000.0
2008-02-12 21:31:00,107.37,107.37,107.27,107.275,65700000.0
2008-02-12 21:32:00,107.275,107.33,107.275,107.32,60200000.0
2008-02-12 21:33:00,107.32,107.32,107.23,107.26,121600000.0
2008-02-12 21:34:00,107.26,107.28,107.23,107.27,54800000.0
2008-02-12 21:35:00,107.27,107.28,107.27,107.27,33400000.0
2008-02-12 21:36:00,107.27,107.27,107.215,107.23,62400000.0
2008-02-12 21:37:00,107.23,107.23,107.205,107.22,70500000.0
2008-02-12 21:38:00,107.22,107.22,107.2,107.2,67000000.0
2008-02-12 21:39:00,107.2,107.21,107.19,107.2,56800000.0
2008-02-12 21:40:00,107.205,107.24,107.2,107.22,45600000.0
2008-02-12 21:41:00,107.22,107.22,107.2,107.21,24600000.0
2008-02-12 21:42:00,107.21,107.22,107.16,107.17,37200000.0
2008-02-12 21:43:00,107.17,107.19,107.16,107.18,31200000.0
2008-02-12 21:44:00,107.18,107.22,107.18,107.2,53900000.0
2008-02-12 21:45:00,107.2,107.2,107.165,107.165,46900000.0
2008-02-12 21:46:00,107.165,107.23,107.16,107.21,52400000.0
2008-02-12 21:47:00,107.21,107.25,107.195,107.235,78400000.0
2008-02-12 21:48:00,107.235,107.27,107.235,107.25,54600000.0
2008-02-12 21:49:00,107.25,107.27,107.225,107.26,51500000.0
2008-02-12 21:50:00,107.26,107.27,107.25,107.27,29200000.0
2008-02-12 21:51:00,107.27,107.28,107.225,107.225,119400000.0
2008-02-12 21:52:00,107.225,107.25,107.22,107.22,81600000.0
2008-02-12 21:53:00,107.22,107.27,107.22,107.25,36600000.0
2008-02-12 21:54:00,107.25,107.25,107.23,107.25,28000000.0
2008-02-12 21:55:00,107.25,107.25,107.23,107.24,49000000.0
2008-02-12 21:56:00,107.245,107.25,107.205,107.22,51000000.0
2008-02-12 21:57:00,107.215,107.22,107.19,107.22,65800000.0
2008-02-12 21:58:00,107.22,107.24,107.205,107.23,28900000.0
2008-02-12 21:59:00,107.23,107.25,107.215,107.24,61900000.0
2008-02-12 22:00:00,107.24,107.29,107.225,107.29,47800000.0
2008-02-12 22:01:00,107.29,107.29,107.24,107.27,28500000.0
2008-02-12 22:02:00,107.27,107.28,107.26,107.27,14800000.0
2008-02-12 22:03:00,107.27,107.27,107.21,107.21,60900000.0
2008-02-12 22:04:00,107.23,107.23,107.19,107.2,42800000.0
2008-02-12 22:05:00,107.2,107.2,107.18,107.2,53200000.0
2008-02-12 22:06:00,107.2,107.2,107.165,107.17,136400000.0
2008-02-12 22:07:00,107.17,107.19,107.16,107.18,156900000.0
2008-02-12 22:08:00,107.18,107.24,107.18,107.21,47200000.0
2008-02-12 22:09:00,107.21,107.21,107.19,107.19,38600000.0
2008-02-12 22:10:00,107.19,107.24,107.19,107.23,117300000.0
2008-02-12 22:11:00,107.23,107.25,107.21,107.22,226300000.0
2008-02-12 22:12:00,107.22,107.27,107.2,107.22,80400000.0
2008-02-12 22:13:00,107.22,107.23,107.21,107.21,58200000.0
2008-02-12 22:14:00,107.21,107.22,107.21,107.22,25800000.0
2008-02-12 22:15:00,107.22,107.24,107.2,107.24,45400000.0
2008-02-12 22:16:00,107.22,107.26,107.22,107.26,42400000.0
2008-02-12 22:17:00,107.26,107.26,107.22,107.23,45800000.0
2008-02-12 22:18:00,107.23,107.23,107.21,107.22,40200000.0
2008-02-12 22:19:00,107.22,107.23,107.22,107.23,53100000.0
2008-02-12 22:20:00,107.23,107.24,107.23,107.23,43200000.0
2008-02-12 22:21:00,107.23,107.23,107.23,107.23,17600000.0
2008-02-12 22:22:00,107.23,107.23,107.155,107.16,63900000.0
2008-02-12 22:23:00,107.16,107.18,107.13,107.16,186700000.0
2008-02-12 22:24:00,107.16,107.16,107.14,107.16,47200000.0
2008-02-12 22:25:00,107.16,107.16,107.125,107.13,325600000.0
2008-02-12 22:26:00,107.13,107.145,107.125,107.14,149700000.0
2008-02-12 22:27:00,107.14,107.17,107.125,107.14,93800000.0
2008-02-12 22:28:00,107.14,107.2,107.14,107.19,197000000.0
2008-02-12 22:29:00,107.19,107.19,107.15,107.15,57900000.0
2008-02-12 22:30:00,107.15,107.19,107.15,107.16,94700000.0
2008-02-12 22:31:00,107.16,107.18,107.15,107.16,45200000.0
2008-02-12 22:32:00,107.16,107.16,107.13,107.13,67300000.0
2008-02-12 22:33:00,107.13,107.17,107.13,107.17,67500000.0
2008-02-12 22:34:00,107.17,107.17,107.125,107.125,169600000.0
2008-02-12 22:35:00,107.125,107.125,107.06,107.06,105400000.0
2008-02-12 22:36:00,107.06,107.11,107.04,107.11,128300000.0
2008-02-12 22:37:00,107.11,107.13,107.095,107.1,121400000.0
2008-02-12 22:38:00,107.1,107.13,107.1,107.1,56800000.0
2008-02-12 22:39:00,107.1,107.11,107.1,107.11,37200000.0
2008-02-12 22:40:00,107.11,107.14,107.095,107.13,48000000.0
2008-02-12 22:41:00,107.13,107.13,107.1,107.12,32400000.0
2008-02-12 22:42:00,107.12,107.15,107.12,107.13,54800000.0
2008-02-12 22:43:00,107.13,107.13,107.11,107.13,53900000.0
2008-02-12 22:44:00,107.13,107.13,107.1,107.1,47600000.0
2008-02-12 22:45:00,107.1,107.12,107.08,107.12,36400000.0
2008-02-12 22:46:00,107.12,107.14,107.08,107.09,88600000.0
2008-02-12 22:47:00,107.09,107.12,107.08,107.11,46500000.0
2008-02-12 22:48:00,107.11,107.16,107.1,107.145,96700000.0
2008-02-12 22:49:00,107.16,107.2,107.16,107.19,37200000.0
2008-02-12 22:50:00,107.19,107.2,107.18,107.19,102100000.0
2008-02-12 22:51:00,107.19,107.2,107.19,107.2,43500000.0
2008-02-12 22:52:00,107.2,107.2,107.15,107.16,42100000.0
2008-02-12 22:53:00,107.16,107.16,107.12,107.13,118000000.0
2008-02-12 22:54:00,107.14,107.14,107.12,107.12,51800000.0
2008-02-12 22:55:00,107.12,107.15,107.12,107.14,96300000.0
2008-02-12 22:56:00,107.14,107.14,107.14,107.14,20400000.0
2008-02-12 22:57:00,107.14,107.14,107.12,107.12,28000000.0
2008-02-12 22:58:00,107.11,107.16,107.11,107.16,18000000.0
2008-02-12 22:59:00,107.16,107.17,107.16,107.17,9600000.0
2008-02-12 23:00:00,107.17,107.17,107.11,107.12,51200000.0
2008-02-12 23:01:00,107.12,107.13,107.12,107.13,25200000.0
2008-02-12 23:02:00,107.13,107.13,107.12,107.13,20000000.0
2008-02-12 23:03:00,107.13,107.14,107.12,107.12,20800000.0
2008-02-12 23:04:00,107.11,107.16,107.11,107.16,36300000.0
2008-02-12 23:05:00,107.16,107.16,107.13,107.14,42200000.0
2008-02-12 23:06:00,107.14,107.16,107.14,107.16,56400000.0
2008-02-12 23:07:00,107.16,107.17,107.145,107.17,66400000.0
2008-02-12 23:08:00,107.17,107.17,107.15,107.17,117100000.0
2008-02-12 23:09:00,107.17,107.17,107.16,107.165,96500000.0
2008-02-12 23:10:00,107.17,107.19,107.155,107.16,231000000.0
2008-02-12 23:11:00,107.16,107.17,107.14,107.17,45100000.0
2008-02-12 23:12:00,107.17,107.17,107.13,107.14,27300000.0
2008-02-12 23:13:00,107.14,107.15,107.14,107.15,13600000.0
2008-02-12 23:14:00,107.15,107.18,107.15,107.16,12600000.0
2008-02-12 23:15:00,107.16,107.175,107.16,107.17,65500000.0
2008-02-12 23:16:00,107.17,107.18,107.17,107.18,15200000.0
2008-02-12 23:17:00,107.18,107.19,107.16,107.18,25000000.0
2008-02-12 23:18:00,107.18,107.19,107.17,107.18,29200000.0
2008-02-12 23:19:00,107.18,107.19,107.16,107.19,27000000.0
2008-02-12 23:20:00,107.19,107.2,107.18,107.18,30900000.0
2008-02-12 23:21:00,107.18,107.22,107.18,107.19,111800000.0
2008-02-12 23:22:00,107.19,107.22,107.18,107.2,97000000.0
2008-02-12 23:23:00,107.2,107.2,107.17,107.17,94200000.0
2008-02-12 23:24:00,107.17,107.18,107.16,107.17,31300000.0
2008-02-12 23:25:00,107.15,107.15,107.13,107.15,79700000.0
2008-02-12 23:26:00,107.15,107.16,107.14,107.16,64600000.0
2008-02-12 23:27:00,107.16,107.16,107.14,107.15,20700000.0
2008-02-12 23:28:00,107.15,107.15,107.15,107.15,14800000.0
2008-02-12 23:29:00,107.15,107.16,107.14,107.16,10800000.0
2008-02-12 23:30:00,107.16,107.16,107.09,107.1,40700000.0
2008-02-12 23:31:00,107.1,107.13,107.09,107.1,81400000.0
2008-02-12 23:32:00,107.12,107.12,107.1,107.1,75000000.0
2008-02-12 23:33:00,107.1,107.12,107.1,107.11,60100000.0
2008-02-12 23:34:00,107.11,107.13,107.1,107.11,35500000.0
2008-02-12 23:35:00,107.11,107.11,107.045,107.045,174100000.0
2008-02-12 23:36:00,107.045,107.09,107.045,107.09,301100000.0
2008-02-12 23:37:00,107.09,107.1,107.09,107.1,18400000.0
2008-02-12 23:38:00,107.1,107.12,107.09,107.12,37200000.0
2008-02-12 23:39:00,107.12,107.13,107.09,107.13,54900000.0
2008-02-12 23:40:00,107.14,107.15,107.09,107.14,66200000.0
2008-02-12 23:41:00,107.14,107.14,107.12,107.12,22300000.0
2008-02-12 23:42:00,107.12,107.16,107.12,107.15,55600000.0
2008-02-12 23:43:00,107.15,107.16,107.15,107.16,22000000.0
2008-02-12 23:44:00,107.16,107.165,107.13,107.16,189000000.0
2008-02-12 23:45:00,107.16,107.17,107.13,107.14,110200000.0
2008-02-12 23:46:00,107.14,107.15,107.13,107.13,37800000.0
2008-02-12 23:47:00,107.13,107.13,107.12,107.12,127500000.0
2008-02-12 23:48:00,107.12,107.125,107.12,107.12,255600000.0
2008-02-12 23:49:00,107.12,107.12,107.12,107.12,46000000.0
2008-02-12 23:50:00,107.12,107.13,107.1,107.12,253500000.0
2008-02-12 23:51:00,107.12,107.13,107.115,107.13,34400000.0
2008-02-12 23:52:00,107.15,107.17,107.13,107.13,10400000.0
2008-02-12 23:53:00,107.13,107.16,107.13,107.16,5600000.0
2008-02-12 23:54:00,107.16,107.16,107.15,107.15,2400000.0
2008-02-12 23:55:00,107.15,107.15,107.105,107.11,129400000.0
2008-02-12 23:56:00,107.11,107.14,107.11,107.13,69900000.0
2008-02-12 23:57:00,107.13,107.13,107.105,107.11,24300000.0
2008-02-12 23:58:00,107.11,107.11,107.1,107.11,14800000.0
2008-02-12 23:59:00,107.09,107.1,107.08,107.08,71200000.0
2008-02-13 00:00:00,107.08,107.08,107.08,107.08,58400000.0
2008-02-13 00:01:00,107.08,107.09,107.075,107.075,24800000.0
2008-02-13 00:02:00,107.26,107.29,107.26,107.29,57100000.0
2008-02-13 00:03:00,107.06,107.06,107.03,107.03,57100000.0
2008-02-13 00:04:00,107.03,107.04,107.0,107.04,96200000.0
2008-02-13 00:05:00,107.04,107.07,107.04,107.07,28000000.0
2008-02-13 00:06:00,107.06,107.08,107.06,107.07,48200000.0
2008-02-13 00:07:00,107.07,107.12,107.06,107.06,50400000.0
2008-02-13 00:08:00,107.06,107.11,107.06,107.1,242100000.0
2008-02-13 00:09:00,107.1,107.1,107.09,107.09,158800000.0
2008-02-13 00:10:00,107.09,107.13,107.09,107.13,168600000.0
2008-02-13 00:11:00,107.13,107.15,107.11,107.12,226600000.0
2008-02-13 00:12:00,107.12,107.12,107.1,107.11,227000000.0
2008-02-13 00:13:00,107.11,107.13,107.1,107.12,86900000.0
2008-02-13 00:14:00,107.12,107.12,107.12,107.12,96400000.0
2008-02-13 00:15:00,107.12,107.12,107.12,107.12,37300000.0
2008-02-13 00:16:00,107.12,107.12,107.11,107.12,27500000.0
2008-02-13 00:17:00,107.12,107.12,107.12,107.12,3800000.0
2008-02-13 00:18:00,107.12,107.12,107.1,107.1,16200000.0
2008-02-13 00:19:00,107.11,107.12,107.11,107.11,7100000.0
2008-02-13 00:20:00,107.11,107.12,107.11,107.11,6200000.0
2008-02-13 00:21:00,107.11,107.14,107.1,107.105,65200000.0
2008-02-13 00:22:00,107.105,107.15,107.105,107.13,163300000.0
2008-02-13 00:23:00,107.13,107.15,107.13,107.135,182100000.0
2008-02-13 00:24:00,107.135,107.14,107.1,107.12,477100000.0
2008-02-13 00:25:00,107.135,107.15,107.125,107.13,442700000.0
2008-02-13 00:26:00,107.13,107.14,107.13,107.13,98200000.0
2008-02-13 00:27:00,107.13,107.15,107.13,107.14,181700000.0
2008-02-13 00:28:00,107.14,107.18,107.14,107.18,60200000.0
2008-02-13 00:29:00,107.18,107.18,107.135,107.14,440900000.0
2008-02-13 00:30:00,107.14,107.165,107.135,107.135,376000000.0
2008-02-13 00:31:00,107.135,107.19,107.135,107.19,204600000.0
2008-02-13 00:32:00,107.19,107.2,107.19,107.19,40000000.0
2008-02-13 00:33:00,107.19,107.22,107.18,107.18,165100000.0
2008-02-13 00:34:00,107.165,107.2,107.165,107.2,97000000.0
2008-02-13 00:35:00,107.195,107.205,107.16,107.16,24400000.0
2008-02-13 00:36:00,107.16,107.19,107.16,107.165,47500000.0
2008-02-13 00:37:00,107.155,107.16,107.13,107.13,116100000.0
2008-02-13 00:38:00,107.13,107.13,107.12,107.13,113200000.0
2008-02-13 00:39:00,107.13,107.185,107.13,107.165,150700000.0
2008-02-13 00:40:00,107.175,107.235,107.155,107.235,163800000.0
2008-02-13 00:41:00,107.24,107.24,107.24,107.24,42200000.0
2008-02-13 00:42:00,107.24,107.24,107.16,107.18,62300000.0
2008-02-13 00:43:00,107.18,107.19,107.18,107.19,8800000.0
2008-02-13 00:44:00,107.19,107.19,107.185,107.19,10600000.0
2008-02-13 00:45:00,107.19,107.21,107.16,107.21,19300000.0
2008-02-13 00:46:00,107.21,107.215,107.205,107.21,12400000.0
2008-02-13 00:47:00,107.21,107.22,107.21,107.22,10200000.0
2008-02-13 00:48:00,107.22,107.22,107.22,107.22,2000000.0
2008-02-13 00:49:00,107.21,107.235,107.2,107.235,18300000.0
2008-02-13 00:50:00,107.235,107.235,107.23,107.23,2000000.0
2008-02-13 00:51:00,107.225,107.23,107.22,107.22,3500000.0
2008-02-13 00:52:00,107.22,107.235,107.22,107.235,4400000.0
2008-02-13 00:53:00,107.245,107.245,107.24,107.24,1400000.0
2008-02-13 00:54:00,107.235,107.25,107.235,107.25,12600000.0
2008-02-13 00:55:00,107.25,107.265,107.25,107.26,12900000.0
2008-02-13 00:56:00,107.26,107.27,107.26,107.27,22000000.0
2008-02-13 00:57:00,107.27,107.27,107.24,107.24,37300000.0
2008-02-13 00:58:00,107.24,107.255,107.24,107.255,18200000.0
2008-02-13 00:59:00,107.255,107.26,107.24,107.26,12800000.0
2008-02-13 01:00:00,107.26,107.265,107.255,107.265,19500000.0
2008-02-13 01:01:00,107.27,107.28,107.26,107.265,41300000.0
2008-02-13 01:02:00,107.27,107.3,107.26,107.3,108500000.0
2008-02-13 01:03:00,107.3,107.33,107.3,107.31,35700000.0
2008-02-13 01:04:00,107.31,107.31,107.295,107.31,26800000.0
2008-02-13 01:05:00,107.32,107.34,107.32,107.34,52200000.0
2008-02-13 01:06:00,107.34,107.34,107.31,107.31,20300000.0
2008-02-13 01:07:00,107.31,107.32,107.31,107.31,18200000.0
2008-02-13 01:08:00,107.31,107.32,107.3,107.31,27500000.0
2008-02-13 01:09:00,107.31,107.32,107.3,107.31,93300000.0
2008-02-13 01:10:00,107.31,107.32,107.295,107.3,146700000.0
2008-02-13 01:11:00,107.3,107.305,107.285,107.295,58900000.0
2008-02-13 01:12:00,107.295,107.305,107.29,107.305,4700000.0
2008-02-13 01:13:00,107.305,107.305,107.29,107.29,43900000.0
2008-02-13 01:14:00,107.29,107.3,107.28,107.29,81900000.0
2008-02-13 01:15:00,107.29,107.32,107.28,107.31,124400000.0
2008-02-13 01:16:00,107.32,107.32,107.3,107.31,23700000.0
2008-02-13 01:17:00,107.31,107.31,107.29,107.29,18700000.0
2008-02-13 01:18:00,107.29,107.29,107.275,107.285,32400000.0
2008-02-13 01:19:00,107.285,107.295,107.285,107.285,64300000.0
2008-02-13 01:20:00,107.29,107.29,107.255,107.285,241500000.0
2008-02-13 01:21:00,107.285,107.285,107.28,107.285,62600000.0
2008-02-13 01:22:00,107.29,107.31,107.29,107.305,411100000.0
2008-02-13 01:23:00,107.305,107.305,107.29,107.29,40600000.0
2008-02-13 01:24:00,107.3,107.33,107.295,107.33,21700000.0
2008-02-13 01:25:00,107.33,107.345,107.33,107.34,173500000.0
2008-02-13 01:26:00,107.345,107.345,107.33,107.34,64300000.0
2008-02-13 01:27:00,107.34,107.36,107.335,107.335,61900000.0
2008-02-13 01:28:00,107.33,107.335,107.33,107.33,15200000.0
2008-02-13 01:29:00,107.33,107.34,107.33,107.34,11600000.0
2008-02-13 01:30:00,107.34,107.345,107.34,107.34,49700000.0
2008-02-13 01:31:00,107.34,107.355,107.34,107.355,1900000.0
2008-02-13 01:32:00,107.355,107.355,107.35,107.35,17400000.0
2008-02-13 01:33:00,107.36,107.36,107.35,107.36,34000000.0
2008-02-13 01:34:00,107.36,107.365,107.355,107.365,392700000.0
2008-02-13 01:35:00,107.365,107.365,107.345,107.36,508200000.0
2008-02-13 01:36:00,107.36,107.37,107.325,107.325,286600000.0
2008-02-13 01:37:00,107.34,107.34,107.335,107.335,169100000.0
2008-02-13 01:38:00,107.335,107.335,107.325,107.325,226400000.0
2008-02-13 01:39:00,107.325,107.325,107.32,107.325,135100000.0
2008-02-13 01:40:00,107.325,107.35,107.305,107.305,393000000.0
2008-02-13 01:41:00,107.305,107.33,107.3,107.3,214200000.0
2008-02-13 01:42:00,107.3,107.3,107.295,107.295,93600000.0
2008-02-13 01:43:00,107.295,107.295,107.275,107.28,286000000.0
2008-02-13 01:44:00,107.28,107.28,107.26,107.26,81500000.0
2008-02-13 01:45:00,107.26,107.26,107.26,107.26,5000000.0
2008-02-13 01:46:00,107.26,107.285,107.26,107.28,26800000.0
2008-02-13 01:47:00,107.285,107.285,107.275,107.275,35400000.0
2008-02-13 01:48:00,107.275,107.28,107.275,107.28,27100000.0
2008-02-13 01:49:00,107.28,107.29,107.27,107.27,10400000.0
2008-02-13 01:50:00,107.27,107.275,107.265,107.265,15400000.0
2008-02-13 01:51:00,107.265,107.27,107.265,107.27,1800000.0
2008-02-13 01:52:00,107.27,107.285,107.26,107.26,61600000.0
2008-02-13 01:53:00,107.26,107.27,107.26,107.27,18100000.0
2008-02-13 01:54:00,107.27,107.27,107.26,107.26,22000000.0
2008-02-13 01:55:00,107.26,107.28,107.26,107.28,25200000.0
2008-02-13 01:56:00,107.28,107.28,107.26,107.26,28100000.0
2008-02-13 01:57:00,107.26,107.27,107.26,107.26,9700000.0
2008-02-13 01:58:00,107.26,107.26,107.26,107.26,10800000.0
2008-02-13 01:59:00,107.25,107.25,107.25,107.25,13500000.0
2008-02-13 02:00:00,107.25,107.25,107.225,107.225,15900000.0
2008-02-13 02:01:00,107.22,107.24,107.22,107.23,112700000.0
2008-02-13 02:02:00,107.23,107.25,107.23,107.24,76000000.0
2008-02-13 02:03:00,107.245,107.25,107.24,107.25,10400000.0
2008-02-13 02:04:00,107.25,107.28,107.25,107.27,88400000.0
2008-02-13 02:05:00,107.27,107.28,107.27,107.27,60300000.0
2008-02-13 02:06:00,107.27,107.27,107.25,107.265,41200000.0
2008-02-13 02:07:00,107.265,107.265,107.25,107.25,47700000.0
2008-02-13 02:08:00,107.25,107.26,107.22,107.225,60500000.0
2008-02-13 02:09:00,107.225,107.235,107.2,107.21,344700000.0
2008-02-13 02:10:00,107.21,107.215,107.2,107.21,135400000.0
2008-02-13 02:11:00,107.21,107.21,107.18,107.19,77400000.0
2008-02-13 02:12:00,107.19,107.21,107.19,107.2,45300000.0
2008-02-13 02:13:00,107.2,107.21,107.2,107.21,41600000.0
2008-02-13 02:14:00,107.21,107.23,107.21,107.22,106400000.0
2008-02-13 02:15:00,107.22,107.23,107.21,107.23,100100000.0
2008-02-13 02:16:00,107.23,107.23,107.22,107.22,40000000.0
2008-02-13 02:17:00,107.22,107.22,107.22,107.22,28200000.0
2008-02-13 02:18:00,107.22,107.23,107.22,107.23,15200000.0
2008-02-13 02:19:00,107.23,107.23,107.2,107.2,40400000.0
2008-02-13 02:20:00,107.2,107.22,107.2,107.22,59100000.0
2008-02-13 02:21:00,107.22,107.22,107.21,107.21,70500000.0
2008-02-13 02:22:00,107.21,107.21,107.21,107.21,46600000.0
2008-02-13 02:23:00,107.21,107.22,107.21,107.21,26300000.0
2008-02-13 02:24:00,107.21,107.21,107.21,107.21,17600000.0
2008-02-13 02:25:00,107.21,107.22,107.21,107.22,24300000.0
2008-02-13 02:26:00,107.21,107.23,107.2,107.225,84400000.0
2008-02-13 02:27:00,107.225,107.25,107.225,107.23,55900000.0
2008-02-13 02:28:00,107.23,107.24,107.23,107.24,17700000.0
2008-02-13 02:29:00,107.24,107.24,107.23,107.23,19800000.0
2008-02-13 02:30:00,107.23,107.24,107.23,107.24,44600000.0
2008-02-13 02:31:00,107.24,107.25,107.23,107.24,115100000.0
2008-02-13 02:32:00,107.24,107.24,107.23,107.24,107300000.0
2008-02-13 02:33:00,107.24,107.26,107.23,107.26,76100000.0
2008-02-13 02:34:00,107.26,107.27,107.26,107.27,33800000.0
2008-02-13 02:35:00,107.27,107.27,107.27,107.27,31400000.0
2008-02-13 02:36:00,107.27,107.27,107.25,107.25,110400000.0
2008-02-13 02:37:00,107.25,107.28,107.25,107.28,64900000.0
2008-02-13 02:38:00,107.28,107.28,107.27,107.28,39500000.0
2008-02-13 02:39:00,107.28,107.28,107.27,107.28,28300000.0
2008-02-13 02:40:00,107.28,107.29,107.28,107.28,45300000.0
2008-02-13 02:41:00,107.28,107.29,107.28,107.28,104100000.0
2008-02-13 02:42:00,107.28,107.28,107.28,107.28,6000000.0
2008-02-13 02:43:00,107.28,107.29,107.28,107.29,37100000.0
2008-02-13 02:44:00,107.29,107.295,107.265,107.265,129400000.0
2008-02-13 02:45:00,107.265,107.31,107.265,107.3,29200000.0
2008-02-13 02:46:00,107.3,107.3,107.26,107.26,54900000.0
2008-02-13 02:47:00,107.255,107.26,107.25,107.26,24600000.0
2008-02-13 02:48:00,107.26,107.265,107.255,107.265,27500000.0
2008-02-13 02:49:00,107.29,107.29,107.25,107.25,129900000.0
2008-02-13 02:50:00,107.25,107.25,107.24,107.25,63500000.0
2008-02-13 02:51:00,107.25,107.255,107.25,107.255,1600000.0
2008-02-13 02:52:00,107.255,107.265,107.255,107.26,29100000.0
2008-02-13 02:53:00,107.26,107.27,107.255,107.27,158000000.0
2008-02-13 02:54:00,107.27,107.285,107.27,107.27,145900000.0
2008-02-13 02:55:00,107.255,107.275,107.24,107.245,184000000.0
2008-02-13 02:56:00,107.25,107.27,107.22,107.235,130200000.0
2008-02-13 02:57:00,107.235,107.235,107.225,107.235,44400000.0
2008-02-13 02:58:00,107.235,107.26,107.23,107.23,63100000.0
2008-02-13 02:59:00,107.23,107.245,107.185,107.185,152600000.0
2008-02-13 03:00:00,107.185,107.205,107.15,107.18,229300000.0
2008-02-13 03:01:00,107.185,107.205,107.18,107.2,80800000.0
2008-02-13 03:02:00,107.205,107.225,107.2,107.225,22700000.0
2008-02-13 03:03:00,107.225,107.225,107.205,107.21,66100000.0
2008-02-13 03:04:00,107.21,107.21,107.185,107.19,57300000.0
2008-02-13 03:05:00,107.19,107.2,107.18,107.19,62400000.0
2008-02-13 03:06:00,107.19,107.2,107.17,107.18,47000000.0
2008-02-13 03:07:00,107.18,107.19,107.16,107.185,41500000.0
2008-02-13 03:08:00,107.185,107.19,107.175,107.175,66800000.0
2008-02-13 03:09:00,107.175,107.185,107.175,107.18,49000000.0
2008-02-13 03:10:00,107.18,107.185,107.165,107.17,57500000.0
2008-02-13 03:11:00,107.17,107.2,107.16,107.175,74300000.0
2008-02-13 03:12:00,107.175,107.175,107.15,107.15,65900000.0
2008-02-13 03:13:00,107.15,107.185,107.15,107.18,62100000.0
2008-02-13 03:14:00,107.18,107.185,107.17,107.18,70000000.0
2008-02-13 03:15:00,107.18,107.185,107.17,107.185,32800000.0
2008-02-13 03:16:00,107.195,107.2,107.19,107.2,18300000.0
2008-02-13 03:17:00,107.2,107.21,107.19,107.19,68600000.0
2008-02-13 03:18:00,107.19,107.19,107.18,107.19,7400000.0
2008-02-13 03:19:00,107.19,107.2,107.185,107.185,132300000.0
2008-02-13 03:20:00,107.19,107.19,107.185,107.19,10600000.0
2008-02-13 03:21:00,107.19,107.19,107.185,107.19,9800000.0
2008-02-13 03:22:00,107.19,107.21,107.19,107.21,18300000.0
2008-02-13 03:23:00,107.21,107.215,107.2,107.21,49000000.0
2008-02-13 03:24:00,107.215,107.22,107.2,107.2,17400000.0
2008-02-13 03:25:00,107.21,107.21,107.19,107.195,22900000.0
2008-02-13 03:26:00,107.195,107.21,107.19,107.21,73600000.0
2008-02-13 03:27:00,107.21,107.23,107.205,107.205,160700000.0
2008-02-13 03:28:00,107.21,107.215,107.195,107.2,125400000.0
2008-02-13 03:29:00,107.195,107.21,107.195,107.205,30500000.0
2008-02-13 03:30:00,107.205,107.205,107.19,107.19,92900000.0
2008-02-13 03:31:00,107.2,107.205,107.19,107.195,111100000.0
2008-02-13 03:32:00,107.195,107.195,107.185,107.185,33000000.0
2008-02-13 03:33:00,107.19,107.195,107.185,107.19,47300000.0
2008-02-13 03:34:00,107.185,107.2,107.185,107.2,53800000.0
2008-02-13 03:35:00,107.205,107.21,107.2,107.21,28200000.0
2008-02-13 03:36:00,107.205,107.21,107.205,107.21,26700000.0
2008-02-13 03:37:00,107.21,107.22,107.205,107.215,68400000.0
2008-02-13 03:38:00,107.215,107.215,107.195,107.195,121400000.0
2008-02-13 03:39:00,107.2,107.21,107.195,107.21,27400000.0
2008-02-13 03:40:00,107.21,107.23,107.2,107.23,25600000.0
2008-02-13 03:41:00,107.23,107.23,107.22,107.22,6400000.0
2008-02-13 03:42:00,107.22,107.275,107.215,107.27,125100000.0
2008-02-13 03:43:00,107.27,107.32,107.21,107.21,244900000.0
2008-02-13 03:44:00,107.205,107.21,107.2,107.21,27600000.0
2008-02-13 03:45:00,107.21,107.215,107.2,107.21,51600000.0
2008-02-13 03:46:00,107.21,107.21,107.2,107.2,41600000.0
2008-02-13 03:47:00,107.205,107.225,107.2,107.205,106800000.0
2008-02-13 03:48:00,107.205,107.225,107.205,107.22,21800000.0
2008-02-13 03:49:00,107.22,107.225,107.21,107.21,81000000.0
2008-02-13 03:50:00,107.21,107.21,107.21,107.21,800000.0
2008-02-13 03:51:00,107.21,107.21,107.18,107.21,24200000.0
2008-02-13 03:52:00,107.21,107.21,107.18,107.19,46600000.0
2008-02-13 03:53:00,107.19,107.19,107.16,107.18,30400000.0
2008-02-13 03:54:00,107.18,107.18,107.18,107.18,1200000.0
2008-02-13 03:55:00,107.18,107.18,107.18,107.18,16400000.0
2008-02-13 03:56:00,107.18,107.18,107.165,107.175,26000000.0
2008-02-13 03:57:00,107.17,107.175,107.155,107.155,115700000.0
2008-02-13 03:58:00,107.155,107.17,107.155,107.16,33300000.0
2008-02-13 03:59:00,107.16,107.16,107.15,107.15,48000000.0
2008-02-13 04:00:00,107.155,107.16,107.155,107.16,9600000.0
2008-02-13 04:01:00,107.16,107.17,107.16,107.165,51200000.0
2008-02-13 04:02:00,107.16,107.16,107.15,107.15,61200000.0
2008-02-13 04:03:00,107.155,107.16,107.15,107.15,44500000.0
2008-02-13 04:04:00,107.15,107.15,107.15,107.15,10000000.0
2008-02-13 04:05:00,107.15,107.155,107.15,107.15,12900000.0
2008-02-13 04:06:00,107.15,107.15,107.15,107.15,9000000.0
2008-02-13 04:07:00,107.15,107.16,107.14,107.16,26900000.0
2008-02-13 04:08:00,107.16,107.16,107.16,107.16,2800000.0
2008-02-13 04:09:00,107.16,107.16,107.14,107.15,17400000.0
2008-02-13 04:10:00,107.15,107.15,107.15,107.15,11200000.0
2008-02-13 04:11:00,107.15,107.16,107.15,107.16,11200000.0
2008-02-13 04:12:00,107.16,107.16,107.16,107.16,6400000.0
2008-02-13 04:13:00,107.16,107.18,107.16,107.16,35100000.0
2008-02-13 04:14:00,107.16,107.17,107.16,107.16,13400000.0
2008-02-13 04:15:00,107.16,107.17,107.16,107.16,14200000.0
2008-02-13 04:16:00,107.16,107.18,107.15,107.17,33600000.0
2008-02-13 04:17:00,107.17,107.18,107.17,107.175,14500000.0
2008-02-13 04:18:00,107.175,107.18,107.15,107.15,28400000.0
2008-02-13 04:19:00,107.15,107.16,107.15,107.15,13200000.0
2008-02-13 04:20:00,107.15,107.15,107.15,107.15,6400000.0
2008-02-13 04:21:00,107.15,107.17,107.15,107.17,18200000.0
2008-02-13 04:22:00,107.17,107.17,107.16,107.16,4400000.0
2008-02-13 04:23:00,107.16,107.17,107.16,107.16,15200000.0
2008-02-13 04:24:00,107.16,107.18,107.16,107.18,23000000.0
2008-02-13 04:25:00,107.18,107.2,107.18,107.19,31400000.0
2008-02-13 04:26:00,107.19,107.19,107.18,107.18,16200000.0
2008-02-13 04:27:00,107.18,107.18,107.155,107.16,15400000.0
2008-02-13 04:28:00,107.16,107.16,107.145,107.15,67400000.0
2008-02-13 04:29:00,107.15,107.15,107.06,107.06,88400000.0
2008-02-13 04:30:00,107.06,107.11,107.05,107.08,119000000.0
2008-02-13 04:31:00,107.08,107.13,107.07,107.12,47000000.0
2008-02-13 04:32:00,107.12,107.12,107.1,107.11,40400000.0
2008-02-13 04:33:00,107.11,107.11,107.09,107.09,20000000.0
2008-02-13 04:34:00,107.09,107.09,106.925,106.985,281500000.0
2008-02-13 04:35:00,106.985,106.985,106.95,106.95,67600000.0
2008-02-13 04:36:00,106.95,106.95,106.89,106.895,369000000.0
2008-02-13 04:37:00,106.895,106.945,106.89,106.94,197900000.0
2008-02-13 04:38:00,106.94,106.95,106.91,106.915,147800000.0
2008-02-13 04:39:00,106.92,106.94,106.92,106.93,24400000.0
2008-02-13 04:40:00,106.93,106.93,106.93,106.93,11200000.0
2008-02-13 04:41:00,106.93,106.93,106.91,106.92,19800000.0
2008-02-13 04:42:00,106.92,106.92,106.9,106.91,22800000.0
2008-02-13 04:43:00,106.91,106.91,106.885,106.89,43000000.0
2008-02-13 04:44:00,106.89,106.905,106.885,106.9,33400000.0
2008-02-13 04:45:00,106.9,106.91,106.9,106.91,33800000.0
2008-02-13 04:46:00,106.91,106.95,106.91,106.95,48100000.0
2008-02-13 04:47:00,106.95,106.97,106.95,106.96,38000000.0
2008-02-13 04:48:00,106.96,106.97,106.96,106.96,15600000.0
2008-02-13 04:49:00,106.96,106.97,106.96,106.97,15000000.0
2008-02-13 04:50:00,106.97,106.99,106.97,106.97,22800000.0
2008-02-13 04:51:00,106.97,106.98,106.955,106.98,25500000.0
2008-02-13 04:52:00,106.97,106.97,106.97,106.97,11200000.0
2008-02-13 04:53:00,106.97,106.98,106.96,106.97,25800000.0
2008-02-13 04:54:00,106.97,106.99,106.97,106.99,13600000.0
2008-02-13 04:55:00,106.99,107.03,106.99,107.01,35600000.0
2008-02-13 04:56:00,107.01,107.01,107.0,107.0,18400000.0
2008-02-13 04:57:00,107.0,107.005,107.0,107.0,15600000.0
2008-02-13 04:58:00,107.0,107.01,106.975,106.975,46700000.0
2008-02-13 04:59:00,106.98,107.005,106.98,107.0,23900000.0
2008-02-13 05:00:00,107.0,107.02,107.0,107.0,52700000.0
2008-02-13 05:01:00,107.0,107.03,107.0,107.0,101700000.0
2008-02-13 05:02:00,107.0,107.01,107.0,107.01,7400000.0
2008-02-13 05:03:00,107.01,107.015,107.005,107.015,49800000.0
2008-02-13 05:04:00,107.015,107.025,107.015,107.025,18300000.0
2008-02-13 05:05:00,107.03,107.04,107.03,107.03,14700000.0
2008-02-13 05:06:00,107.03,107.03,107.03,107.03,10800000.0
2008-02-13 05:07:00,107.03,107.03,107.01,107.01,28200000.0
2008-02-13 05:08:00,107.01,107.01,106.99,106.99,59500000.0
2008-02-13 05:09:00,106.99,107.03,106.99,107.03,18400000.0
2008-02-13 05:10:00,107.02,107.02,107.01,107.02,26900000.0
2008-02-13 05:11:00,107.02,107.04,107.02,107.025,23800000.0
2008-02-13 05:12:00,107.025,107.025,107.01,107.01,41200000.0
2008-02-13 05:13:00,107.01,107.01,106.99,106.99,37600000.0
2008-02-13 05:14:00,106.995,107.01,106.99,107.0,38000000.0
2008-02-13 05:15:00,107.0,107.02,107.0,107.02,42000000.0
2008-02-13 05:16:00,107.02,107.095,107.02,107.085,83400000.0
2008-02-13 05:17:00,107.085,107.095,107.085,107.09,197800000.0
2008-02-13 05:18:00,107.1,107.1,107.09,107.09,9200000.0
2008-02-13 05:19:00,107.09,107.09,107.05,107.06,104000000.0
2008-02-13 05:20:00,107.06,107.06,107.06,107.06,1600000.0
2008-02-13 05:21:00,107.06,107.06,107.05,107.05,46900000.0
2008-02-13 05:22:00,107.05,107.05,107.05,107.05,2800000.0
2008-02-13 05:23:00,107.05,107.06,107.045,107.045,9800000.0
2008-02-13 05:24:00,107.045,107.05,107.04,107.05,48500000.0
2008-02-13 05:25:00,107.045,107.055,107.045,107.055,9300000.0
2008-02-13 05:26:00,107.055,107.065,107.015,107.02,145100000.0
2008-02-13 05:27:00,107.025,107.06,107.025,107.055,32800000.0
2008-02-13 05:28:00,107.065,107.065,107.055,107.055,29900000.0
2008-02-13 05:29:00,107.06,107.06,107.055,107.055,1400000.0
2008-02-13 05:30:00,107.055,107.075,107.055,107.065,24700000.0
2008-02-13 05:31:00,107.075,107.095,107.075,107.085,49400000.0
2008-02-13 05:32:00,107.08,107.08,107.07,107.075,153000000.0
2008-02-13 05:33:00,107.08,107.085,107.07,107.07,23400000.0
2008-02-13 05:34:00,107.07,107.07,107.045,107.055,77700000.0
2008-02-13 05:35:00,107.13,107.13,107.09,107.09,5800000.0
2008-02-13 05:36:00,107.06,107.07,107.06,107.065,5800000.0
2008-02-13 05:37:00,107.065,107.07,107.05,107.05,22400000.0
2008-02-13 05:38:00,107.05,107.05,107.05,107.05,4800000.0
2008-02-13 05:39:00,107.05,107.055,107.05,107.05,48100000.0
2008-02-13 05:40:00,107.05,107.05,107.03,107.04,89800000.0
2008-02-13 05:41:00,107.04,107.045,107.035,107.045,34600000.0
2008-02-13 05:42:00,107.045,107.045,107.035,107.035,30500000.0
2008-02-13 05:43:00,107.035,107.04,107.035,107.04,11500000.0
2008-02-13 05:44:00,107.04,107.04,107.035,107.035,25100000.0
2008-02-13 05:45:00,107.035,107.04,107.035,107.035,10100000.0
2008-02-13 05:46:00,107.04,107.04,107.03,107.04,45800000.0
2008-02-13 05:47:00,107.045,107.05,107.045,107.05,38000000.0
2008-02-13 05:48:00,107.045,107.05,107.035,107.045,114800000.0
2008-02-13 05:49:00,107.04,107.04,107.04,107.04,200000.0
2008-02-13 05:50:00,107.045,107.05,107.03,107.04,12200000.0
2008-02-13 05:51:00,107.04,107.045,107.035,107.035,19200000.0
2008-02-13 05:52:00,107.035,107.035,107.03,107.035,2600000.0
2008-02-13 05:53:00,107.035,107.035,107.025,107.025,9100000.0
2008-02-13 05:54:00,107.025,107.03,107.01,107.015,26200000.0
2008-02-13 05:55:00,107.015,107.02,107.005,107.015,62700000.0
2008-02-13 05:56:00,107.015,107.02,107.01,107.02,30200000.0
2008-02-13 05:57:00,107.02,107.02,107.02,107.02,10000000.0
2008-02-13 05:58:00,107.02,107.02,107.02,107.02,9200000.0
2008-02-13 05:59:00,107.02,107.025,107.01,107.015,12000000.0
2008-02-13 06:00:00,107.015,107.04,107.01,107.035,48700000.0
2008-02-13 06:01:00,107.035,107.035,107.025,107.03,16700000.0
2008-02-13 06:02:00,107.03,107.05,107.025,107.05,60800000.0
2008-02-13 06:03:00,107.05,107.08,107.05,107.08,23600000.0
2008-02-13 06:04:00,107.08,107.1,107.07,107.08,86900000.0
2008-02-13 06:05:00,107.08,107.1,107.07,107.09,35200000.0
2008-02-13 06:06:00,107.09,107.09,107.08,107.08,24300000.0
2008-02-13 06:07:00,107.08,107.08,107.07,107.07,23500000.0
2008-02-13 06:08:00,107.07,107.07,107.07,107.07,6000000.0
2008-02-13 06:09:00,107.075,107.1,107.075,107.095,7400000.0
2008-02-13 06:10:00,107.095,107.095,107.095,107.095,400000.0
2008-02-13 06:11:00,107.095,107.095,107.08,107.08,84800000.0
2008-02-13 06:12:00,107.08,107.08,107.08,107.08,18200000.0
2008-02-13 06:13:00,107.08,107.09,107.08,107.09,4600000.0
2008-02-13 06:14:00,107.09,107.09,107.085,107.085,51900000.0
2008-02-13 06:15:00,107.09,107.095,107.09,107.09,45100000.0
2008-02-13 06:16:00,107.09,107.095,107.09,107.095,10100000.0
2008-02-13 06:17:00,107.09,107.09,107.09,107.09,12400000.0
2008-02-13 06:18:00,107.09,107.095,107.085,107.085,78700000.0
2008-02-13 06:19:00,107.085,107.105,107.085,107.095,61100000.0
2008-02-13 06:20:00,107.095,107.095,107.075,107.075,31600000.0
2008-02-13 06:21:00,107.075,107.08,107.065,107.065,76600000.0
2008-02-13 06:22:00,107.065,107.065,107.05,107.065,15100000.0
2008-02-13 06:23:00,107.065,107.085,107.065,107.08,46500000.0
2008-02-13 06:24:00,107.08,107.09,107.07,107.075,184200000.0
2008-02-13 06:25:00,107.08,107.08,107.07,107.07,42200000.0
2008-02-13 06:26:00,107.07,107.08,107.07,107.08,14600000.0
2008-02-13 06:27:00,107.08,107.08,107.08,107.08,8800000.0
2008-02-13 06:28:00,107.08,107.09,107.07,107.07,47800000.0
2008-02-13 06:29:00,107.07,107.08,107.07,107.08,15500000.0
2008-02-13 06:30:00,107.08,107.09,107.08,107.08,12000000.0
2008-02-13 06:31:00,107.08,107.09,107.08,107.09,8400000.0
2008-02-13 06:32:00,107.09,107.09,107.09,107.09,400000.0
2008-02-13 06:33:00,107.09,107.12,107.08,107.1,49200000.0
2008-02-13 06:34:00,107.11,107.13,107.11,107.11,149000000.0
2008-02-13 06:35:00,107.11,107.14,107.1,107.1,63500000.0
2008-02-13 06:36:00,107.1,107.1,107.09,107.1,23100000.0
2008-02-13 06:37:00,107.095,107.1,107.095,107.1,30900000.0
2008-02-13 06:38:00,107.105,107.14,107.1,107.135,82000000.0
2008-02-13 06:39:00,107.13,107.155,107.125,107.135,132800000.0
2008-02-13 06:40:00,107.135,107.145,107.115,107.125,59300000.0
2008-02-13 06:41:00,107.13,107.135,107.13,107.135,13200000.0
2008-02-13 06:42:00,107.135,107.135,107.115,107.135,9000000.0
2008-02-13 06:43:00,107.135,107.135,107.135,107.135,2600000.0
2008-02-13 06:44:00,107.135,107.145,107.135,107.135,12100000.0
2008-02-13 06:45:00,107.135,107.135,107.115,107.12,14000000.0
2008-02-13 06:46:00,107.12,107.12,107.12,107.12,2000000.0
2008-02-13 06:47:00,107.115,107.115,107.11,107.11,6100000.0
2008-02-13 06:48:00,107.11,107.15,107.11,107.15,2800000.0
2008-02-13 06:49:00,107.11,107.11,107.1,107.1,2800000.0
2008-02-13 06:50:00,107.1,107.1,107.1,107.1,2400000.0
2008-02-13 06:51:00,107.1,107.11,107.1,107.11,4200000.0
2008-02-13 06:52:00,107.11,107.12,107.1,107.11,26600000.0
2008-02-13 06:53:00,107.11,107.11,107.11,107.11,6000000.0
2008-02-13 06:54:00,107.11,107.12,107.11,107.115,21600000.0
2008-02-13 06:55:00,107.115,107.115,107.1,107.105,12200000.0
2008-02-13 06:56:00,107.11,107.12,107.1,107.11,30600000.0
2008-02-13 06:57:00,107.115,107.12,107.11,107.11,14400000.0
2008-02-13 06:58:00,107.105,107.12,107.1,107.11,19600000.0
2008-02-13 06:59:00,107.11,107.13,107.1,107.11,28300000.0
2008-02-13 07:00:00,107.11,107.11,107.07,107.07,38000000.0
2008-02-13 07:01:00,107.07,107.075,107.06,107.06,59100000.0
2008-02-13 07:02:00,107.06,107.095,107.035,107.065,312200000.0
2008-02-13 07:03:00,107.065,107.065,107.05,107.05,64200000.0
2008-02-13 07:04:00,107.07,107.1,107.07,107.09,23800000.0
2008-02-13 07:05:00,107.09,107.1,107.09,107.09,20500000.0
2008-02-13 07:06:00,107.09,107.09,107.06,107.07,18300000.0
2008-02-13 07:07:00,107.07,107.08,107.065,107.07,29400000.0
2008-02-13 07:08:00,107.07,107.07,107.07,107.07,2400000.0
2008-02-13 07:09:00,107.07,107.07,107.07,107.07,9200000.0
2008-02-13 07:10:00,107.07,107.07,107.07,107.07,3200000.0
2008-02-13 07:11:00,107.07,107.08,107.07,107.07,6000000.0
2008-02-13 07:12:00,107.08,107.08,107.07,107.07,12800000.0
2008-02-13 07:13:00,107.08,107.12,107.08,107.11,33400000.0
2008-02-13 07:14:00,107.11,107.11,107.1,107.1,10400000.0
2008-02-13 07:15:00,107.1,107.1,107.1,107.1,2800000.0
2008-02-13 07:16:00,107.095,107.1,107.09,107.09,16900000.0
2008-02-13 07:17:00,107.09,107.09,107.09,107.09,3200000.0
2008-02-13 07:18:00,107.09,107.09,107.08,107.09,42100000.0
2008-02-13 07:19:00,107.09,107.09,107.08,107.09,57800000.0
2008-02-13 07:20:00,107.09,107.09,107.08,107.09,44800000.0
2008-02-13 07:21:00,107.08,107.09,107.07,107.07,54800000.0
2008-02-13 07:22:00,107.07,107.115,107.07,107.115,151900000.0
2008-02-13 07:23:00,107.115,107.115,107.075,107.08,130300000.0
2008-02-13 07:24:00,107.08,107.08,107.07,107.07,178500000.0
2008-02-13 07:25:00,107.07,107.07,107.05,107.05,23000000.0
2008-02-13 07:26:00,107.05,107.06,107.05,107.06,13600000.0
2008-02-13 07:27:00,107.06,107.06,107.06,107.06,800000.0
2008-02-13 07:28:00,107.06,107.07,107.06,107.065,29700000.0
2008-02-13 07:29:00,107.065,107.08,107.06,107.075,32000000.0
2008-02-13 07:30:00,107.08,107.12,107.075,107.095,48100000.0
2008-02-13 07:31:00,107.11,107.12,107.11,107.12,17000000.0
2008-02-13 07:32:00,107.12,107.14,107.12,107.14,14400000.0
2008-02-13 07:33:00,107.14,107.14,107.12,107.125,18600000.0
2008-02-13 07:34:00,107.125,107.13,107.12,107.13,9700000.0
2008-02-13 07:35:00,107.13,107.13,107.12,107.125,7300000.0
2008-02-13 07:36:00,107.125,107.13,107.125,107.13,12800000.0
2008-02-13 07:37:00,107.135,107.14,107.135,107.14,20400000.0
2008-02-13 07:38:00,107.14,107.18,107.14,107.18,29000000.0
2008-02-13 07:39:00,107.18,107.185,107.165,107.175,32200000.0
2008-02-13 07:40:00,107.17,107.175,107.165,107.165,150400000.0
2008-02-13 07:41:00,107.165,107.18,107.165,107.18,28900000.0
2008-02-13 07:42:00,107.18,107.18,107.145,107.155,104100000.0
2008-02-13 07:43:00,107.155,107.155,107.145,107.145,40700000.0
2008-02-13 07:44:00,107.145,107.145,107.14,107.14,28100000.0
2008-02-13 07:45:00,107.135,107.14,107.13,107.13,37300000.0
2008-02-13 07:46:00,107.13,107.135,107.125,107.125,4200000.0
2008-02-13 07:47:00,107.125,107.135,107.12,107.125,15000000.0
2008-02-13 07:48:00,107.125,107.16,107.11,107.16,42400000.0
2008-02-13 07:49:00,107.16,107.175,107.15,107.175,199100000.0
2008-02-13 07:50:00,107.175,107.185,107.165,107.185,10600000.0
2008-02-13 07:51:00,107.185,107.185,107.17,107.175,30400000.0
2008-02-13 07:52:00,107.175,107.18,107.175,107.18,2800000.0
2008-02-13 07:53:00,107.185,107.185,107.175,107.18,7600000.0
2008-02-13 07:54:00,107.18,107.18,107.175,107.175,1600000.0
2008-02-13 07:55:00,107.18,107.19,107.175,107.185,63200000.0
2008-02-13 07:56:00,107.18,107.185,107.165,107.175,75100000.0
2008-02-13 07:57:00,107.17,107.185,107.155,107.175,38900000.0
2008-02-13 07:58:00,107.175,107.185,107.175,107.175,5800000.0
2008-02-13 07:59:00,107.18,107.185,107.175,107.175,96000000.0
2008-02-13 08:00:00,107.175,107.195,107.16,107.16,171700000.0
2008-02-13 08:01:00,107.165,107.165,107.145,107.15,228500000.0
2008-02-13 08:02:00,107.155,107.16,107.145,107.16,50000000.0
2008-02-13 08:03:00,107.155,107.165,107.145,107.155,135300000.0
2008-02-13 08:04:00,107.155,107.155,107.155,107.155,1000000.0
2008-02-13 08:05:00,107.155,107.155,107.13,107.135,186600000.0
2008-02-13 08:06:00,107.14,107.145,107.09,107.095,99600000.0
2008-02-13 08:07:00,107.095,107.095,107.03,107.06,498100000.0
2008-02-13 08:08:00,107.06,107.08,107.06,107.08,234600000.0
2008-02-13 08:09:00,107.08,107.08,107.07,107.07,171800000.0
2008-02-13 08:10:00,107.07,107.1,107.07,107.095,319600000.0
2008-02-13 08:11:00,107.095,107.1,107.085,107.09,131800000.0
2008-02-13 08:12:00,107.095,107.105,107.095,107.1,19100000.0
2008-02-13 08:13:00,107.1,107.1,107.08,107.09,54700000.0
2008-02-13 08:14:00,107.09,107.11,107.085,107.11,81400000.0
2008-02-13 08:15:00,107.11,107.15,107.085,107.15,96800000.0
2008-02-13 08:16:00,107.15,107.155,107.14,107.14,34100000.0
2008-02-13 08:17:00,107.14,107.165,107.14,107.16,59900000.0
2008-02-13 08:18:00,107.16,107.16,107.13,107.15,42400000.0
2008-02-13 08:19:00,107.15,107.16,107.15,107.15,14600000.0
2008-02-13 08:20:00,107.15,107.17,107.15,107.16,22800000.0
2008-02-13 08:21:00,107.16,107.18,107.14,107.18,122700000.0
2008-02-13 08:22:00,107.18,107.18,107.12,107.16,135400000.0
2008-02-13 08:23:00,107.16,107.185,107.16,107.175,40600000.0
2008-02-13 08:24:00,107.18,107.18,107.17,107.18,32200000.0
2008-02-13 08:25:00,107.185,107.195,107.185,107.19,12800000.0
2008-02-13 08:26:00,107.19,107.205,107.185,107.2,6200000.0
2008-02-13 08:27:00,107.2,107.205,107.165,107.17,26200000.0
2008-02-13 08:28:00,107.17,107.185,107.165,107.17,12400000.0
2008-02-13 08:29:00,107.17,107.18,107.16,107.18,39400000.0
2008-02-13 08:30:00,107.17,107.17,107.15,107.15,17200000.0
2008-02-13 08:31:00,107.15,107.15,107.15,107.15,8400000.0
2008-02-13 08:32:00,107.15,107.15,107.085,107.1,27200000.0
2008-02-13 08:33:00,107.1,107.1,107.055,107.07,40800000.0
2008-02-13 08:34:00,107.07,107.085,107.02,107.04,91500000.0
2008-02-13 08:35:00,107.04,107.06,107.03,107.04,23000000.0
2008-02-13 08:36:00,107.045,107.065,106.965,106.97,45600000.0
2008-02-13 08:37:00,106.965,107.0,106.965,106.985,25500000.0
2008-02-13 08:38:00,106.985,106.995,106.955,106.965,85700000.0
2008-02-13 08:39:00,106.97,106.985,106.95,106.985,41500000.0
2008-02-13 08:40:00,106.99,107.01,106.965,106.97,38900000.0
2008-02-13 08:41:00,106.965,106.985,106.93,106.95,49300000.0
2008-02-13 08:42:00,106.95,106.965,106.935,106.96,9600000.0
2008-02-13 08:43:00,106.96,106.97,106.945,106.965,20400000.0
2008-02-13 08:44:00,106.965,106.995,106.965,106.975,12800000.0
2008-02-13 08:45:00,106.975,106.98,106.965,106.975,14200000.0
2008-02-13 08:46:00,106.975,106.995,106.96,106.965,13400000.0
2008-02-13 08:47:00,106.96,106.97,106.94,106.955,35100000.0
2008-02-13 08:48:00,106.955,106.96,106.94,106.94,16600000.0
2008-02-13 08:49:00,106.94,106.97,106.94,106.945,23000000.0
2008-02-13 08:50:00,106.945,106.95,106.915,106.92,54300000.0
2008-02-13 08:51:00,106.92,106.935,106.91,106.93,39800000.0
2008-02-13 08:52:00,106.93,106.955,106.93,106.955,31400000.0
2008-02-13 08:53:00,106.95,106.975,106.95,106.97,27600000.0
2008-02-13 08:54:00,106.97,106.98,106.97,106.97,16000000.0
2008-02-13 08:55:00,106.97,107.0,106.96,106.99,50300000.0
2008-02-13 08:56:00,106.985,107.025,106.975,107.02,29400000.0
2008-02-13 08:57:00,107.02,107.095,107.015,107.06,58400000.0
2008-02-13 08:58:00,107.06,107.095,107.03,107.07,70600000.0
2008-02-13 08:59:00,107.07,107.1,107.055,107.1,289200000.0
2008-02-13 09:00:00,107.1,107.135,107.08,107.13,177900000.0
2008-02-13 09:01:00,107.13,107.18,107.12,107.18,151500000.0
2008-02-13 09:02:00,107.18,107.19,107.165,107.17,38800000.0
2008-02-13 09:03:00,107.17,107.2,107.15,107.155,45700000.0
2008-02-13 09:04:00,107.16,107.195,107.155,107.185,24600000.0
2008-02-13 09:05:00,107.18,107.18,107.09,107.11,45800000.0
2008-02-13 09:06:00,107.11,107.165,107.11,107.15,50000000.0
2008-02-13 09:07:00,107.15,107.15,107.13,107.15,26500000.0
2008-02-13 09:08:00,107.15,107.15,107.07,107.1,96300000.0
2008-02-13 09:09:00,107.1,107.105,107.065,107.07,90600000.0
2008-02-13 09:10:00,107.075,107.09,107.07,107.07,29500000.0
2008-02-13 09:11:00,107.07,107.095,107.055,107.095,18600000.0
2008-02-13 09:12:00,107.095,107.12,107.08,107.115,21700000.0
2008-02-13 09:13:00,107.115,107.12,107.095,107.11,36000000.0
2008-02-13 09:14:00,107.115,107.13,107.11,107.11,11400000.0
2008-02-13 09:15:00,107.11,107.13,107.105,107.11,15100000.0
2008-02-13 09:16:00,107.11,107.11,107.08,107.085,34800000.0
2008-02-13 09:17:00,107.08,107.08,107.02,107.04,97500000.0
2008-02-13 09:18:00,107.045,107.045,107.015,107.015,44400000.0
2008-02-13 09:19:00,107.01,107.02,107.01,107.015,4800000.0
2008-02-13 09:20:00,107.02,107.02,106.985,106.985,20900000.0
2008-02-13 09:21:00,106.985,106.985,106.93,106.95,37600000.0
2008-02-13 09:22:00,106.95,106.98,106.95,106.98,22600000.0
2008-02-13 09:23:00,106.97,107.045,106.96,107.0,171800000.0
2008-02-13 09:24:00,107.0,107.05,107.0,107.04,24600000.0
2008-02-13 09:25:00,107.04,107.06,107.04,107.06,34600000.0
2008-02-13 09:26:00,107.06,107.065,107.055,107.065,12600000.0
2008-02-13 09:27:00,107.065,107.07,107.055,107.07,5600000.0
2008-02-13 09:28:00,107.07,107.07,107.025,107.035,32400000.0
2008-02-13 09:29:00,107.035,107.065,107.005,107.05,91700000.0
2008-02-13 09:30:00,107.05,107.08,107.05,107.06,22600000.0
2008-02-13 09:31:00,107.065,107.065,107.03,107.04,53700000.0
2008-02-13 09:32:00,107.04,107.045,107.02,107.02,36700000.0
2008-02-13 09:33:00,107.02,107.03,107.015,107.015,23200000.0
2008-02-13 09:34:00,107.015,107.07,107.015,107.05,66300000.0
2008-02-13 09:35:00,107.05,107.08,107.03,107.05,37600000.0
2008-02-13 09:36:00,107.04,107.08,107.03,107.04,46100000.0
2008-02-13 09:37:00,107.04,107.05,107.03,107.04,58300000.0
2008-02-13 09:38:00,107.04,107.06,107.03,107.06,51300000.0
2008-02-13 09:39:00,107.06,107.105,107.045,107.095,141800000.0
2008-02-13 09:40:00,107.095,107.095,107.035,107.04,83700000.0
2008-02-13 09:41:00,107.04,107.05,107.025,107.04,43600000.0
2008-02-13 09:42:00,107.04,107.06,107.02,107.04,34600000.0
2008-02-13 09:43:00,107.04,107.04,107.005,107.015,47800000.0
2008-02-13 09:44:00,107.02,107.045,107.015,107.045,23500000.0
2008-02-13 09:45:00,107.045,107.075,107.03,107.065,48300000.0
2008-02-13 09:46:00,107.06,107.13,107.05,107.11,68300000.0
2008-02-13 09:47:00,107.11,107.12,107.09,107.12,53900000.0
2008-02-13 09:48:00,107.12,107.15,107.11,107.125,58500000.0
2008-02-13 09:49:00,107.125,107.13,107.09,107.11,29000000.0
2008-02-13 09:50:00,107.11,107.17,107.11,107.17,54000000.0
2008-02-13 09:51:00,107.17,107.17,107.13,107.13,18700000.0
2008-02-13 09:52:00,107.13,107.14,107.13,107.13,5200000.0
2008-02-13 09:53:00,107.125,107.14,107.12,107.14,21200000.0
2008-02-13 09:54:00,107.14,107.17,107.14,107.17,30500000.0
2008-02-13 09:55:00,107.17,107.22,107.17,107.175,55200000.0
2008-02-13 09:56:00,107.175,107.18,107.135,107.18,49000000.0
2008-02-13 09:57:00,107.18,107.19,107.17,107.18,33200000.0
2008-02-13 09:58:00,107.18,107.19,107.135,107.14,56500000.0
2008-02-13 09:59:00,107.14,107.19,107.14,107.18,47700000.0
2008-02-13 10:00:00,107.18,107.2,107.15,107.16,47800000.0
2008-02-13 10:01:00,107.16,107.16,107.06,107.065,108200000.0
2008-02-13 10:02:00,107.06,107.1,107.04,107.06,64600000.0
2008-02-13 10:03:00,107.06,107.06,107.03,107.03,84000000.0
2008-02-13 10:04:00,107.03,107.05,107.005,107.015,41700000.0
2008-02-13 10:05:00,107.015,107.02,106.99,107.0,27100000.0
2008-02-13 10:06:00,107.01,107.02,107.0,107.01,37800000.0
2008-02-13 10:07:00,107.01,107.04,107.0,107.03,47200000.0
2008-02-13 10:08:00,107.03,107.03,106.96,107.0,61000000.0
2008-02-13 10:09:00,107.01,107.03,107.0,107.01,39600000.0
2008-02-13 10:10:00,107.01,107.01,106.94,106.94,56600000.0
2008-02-13 10:11:00,106.94,106.97,106.94,106.97,51800000.0
2008-02-13 10:12:00,106.97,106.97,106.955,106.97,38800000.0
2008-02-13 10:13:00,106.97,106.97,106.9,106.9,59800000.0
2008-02-13 10:14:00,106.9,106.92,106.86,106.885,142700000.0
2008-02-13 10:15:00,106.885,106.92,106.88,106.92,36600000.0
2008-02-13 10:16:00,106.92,106.94,106.92,106.93,35800000.0
2008-02-13 10:17:00,106.93,107.0,106.93,106.93,73400000.0
2008-02-13 10:18:00,106.93,106.96,106.93,106.93,37200000.0
2008-02-13 10:19:00,106.93,106.98,106.93,106.96,55200000.0
2008-02-13 10:20:00,106.96,106.99,106.96,106.97,52400000.0
2008-02-13 10:21:00,106.97,106.98,106.96,106.97,43200000.0
2008-02-13 10:22:00,106.97,106.98,106.97,106.97,25600000.0
2008-02-13 10:23:00,106.97,106.99,106.93,106.95,49800000.0
2008-02-13 10:24:00,106.95,106.95,106.93,106.94,14800000.0
2008-02-13 10:25:00,106.94,106.94,106.91,106.92,33000000.0
2008-02-13 10:26:00,106.92,106.93,106.92,106.93,32400000.0
2008-02-13 10:27:00,106.93,106.94,106.895,106.91,75000000.0
2008-02-13 10:28:00,106.91,106.91,106.88,106.89,65600000.0
2008-02-13 10:29:00,106.89,106.95,106.89,106.93,57900000.0
2008-02-13 10:30:00,106.93,107.01,106.92,106.99,35800000.0
2008-02-13 10:31:00,106.99,107.03,106.975,106.975,31200000.0
2008-02-13 10:32:00,106.98,106.99,106.935,106.955,66900000.0
2008-02-13 10:33:00,106.955,106.97,106.945,106.945,21300000.0
2008-02-13 10:34:00,106.95,106.97,106.93,106.96,26000000.0
2008-02-13 10:35:00,106.96,106.99,106.95,106.97,49000000.0
2008-02-13 10:36:00,106.97,106.98,106.965,106.975,12700000.0
2008-02-13 10:37:00,106.97,106.98,106.97,106.98,34800000.0
2008-02-13 10:38:00,106.98,107.035,106.98,107.035,28400000.0
2008-02-13 10:39:00,107.035,107.06,107.02,107.055,75900000.0
2008-02-13 10:40:00,107.055,107.09,107.05,107.06,64800000.0
2008-02-13 10:41:00,107.06,107.11,107.06,107.11,28600000.0
2008-02-13 10:42:00,107.11,107.11,107.07,107.07,25800000.0
2008-02-13 10:43:00,107.07,107.11,107.07,107.095,61400000.0
2008-02-13 10:44:00,107.095,107.105,107.08,107.08,34100000.0
2008-02-13 10:45:00,107.085,107.11,107.085,107.09,63200000.0
2008-02-13 10:46:00,107.09,107.22,107.08,107.155,109400000.0
2008-02-13 10:47:00,107.155,107.18,107.155,107.175,28100000.0
2008-02-13 10:48:00,107.17,107.2,107.165,107.165,29400000.0
2008-02-13 10:49:00,107.165,107.18,107.13,107.13,34900000.0
2008-02-13 10:50:00,107.13,107.16,107.13,107.14,49400000.0
2008-02-13 10:51:00,107.14,107.15,107.14,107.14,25800000.0
2008-02-13 10:52:00,107.14,107.14,107.1,107.115,47600000.0
2008-02-13 10:53:00,107.11,107.13,107.085,107.09,22000000.0
2008-02-13 10:54:00,107.08,107.08,106.99,106.99,37600000.0
2008-02-13 10:55:00,106.985,107.015,106.97,107.0,24000000.0
2008-02-13 10:56:00,107.0,107.07,106.935,107.07,50700000.0
2008-02-13 10:57:00,107.07,107.07,107.01,107.01,26300000.0
2008-02-13 10:58:00,107.02,107.055,107.005,107.03,30900000.0
2008-02-13 10:59:00,107.03,107.05,107.02,107.025,18000000.0
2008-02-13 11:00:00,107.025,107.05,107.02,107.02,24200000.0
2008-02-13 11:01:00,107.02,107.06,107.02,107.055,15200000.0
2008-02-13 11:02:00,107.055,107.07,107.045,107.055,33000000.0
2008-02-13 11:03:00,107.05,107.085,107.05,107.08,18400000.0
2008-02-13 11:04:00,107.085,107.09,107.07,107.085,12200000.0
2008-02-13 11:05:00,107.085,107.1,107.085,107.1,5000000.0
2008-02-13 11:06:00,107.1,107.125,107.1,107.12,22400000.0
2008-02-13 11:07:00,107.12,107.13,107.085,107.12,42300000.0
2008-02-13 11:08:00,107.12,107.16,107.12,107.135,21000000.0
2008-02-13 11:09:00,107.13,107.13,107.06,107.065,77100000.0
2008-02-13 11:10:00,107.06,107.07,107.035,107.06,36100000.0
2008-02-13 11:11:00,107.06,107.08,107.06,107.07,11400000.0
2008-02-13 11:12:00,107.07,107.08,107.04,107.05,22400000.0
2008-02-13 11:13:00,107.05,107.05,107.015,107.03,42400000.0
2008-02-13 11:14:00,107.03,107.08,107.01,107.05,65400000.0
2008-02-13 11:15:00,107.05,107.06,107.04,107.055,47700000.0
2008-02-13 11:16:00,107.05,107.06,107.04,107.045,50700000.0
2008-02-13 11:17:00,107.04,107.05,107.04,107.04,19600000.0
2008-02-13 11:18:00,107.04,107.06,107.04,107.06,22400000.0
2008-02-13 11:19:00,107.06,107.07,107.06,107.07,27400000.0
2008-02-13 11:20:00,107.07,107.085,107.06,107.07,35100000.0
2008-02-13 11:21:00,107.07,107.075,107.06,107.06,11400000.0
2008-02-13 11:22:00,107.06,107.075,107.06,107.06,36800000.0
2008-02-13 11:23:00,107.06,107.075,107.06,107.075,36200000.0
2008-02-13 11:24:00,107.075,107.08,107.07,107.07,22400000.0
2008-02-13 11:25:00,107.07,107.075,107.065,107.075,18200000.0
2008-02-13 11:26:00,107.075,107.075,107.075,107.075,2200000.0
2008-02-13 11:27:00,107.075,107.09,107.065,107.09,13400000.0
2008-02-13 11:28:00,107.09,107.105,107.09,107.1,32200000.0
2008-02-13 11:29:00,107.1,107.11,107.08,107.09,33400000.0
2008-02-13 11:30:00,107.095,107.095,107.06,107.06,47400000.0
2008-02-13 11:31:00,107.06,107.095,107.05,107.09,43000000.0
2008-02-13 11:32:00,107.09,107.095,107.06,107.06,28000000.0
2008-02-13 11:33:00,107.065,107.065,107.06,107.06,4400000.0
2008-02-13 11:34:00,107.06,107.08,107.06,107.065,16400000.0
2008-02-13 11:35:00,107.065,107.08,107.055,107.06,43100000.0
2008-02-13 11:36:00,107.06,107.075,107.06,107.07,13600000.0
2008-02-13 11:37:00,107.07,107.085,107.055,107.07,54000000.0
2008-02-13 11:38:00,107.07,107.075,107.05,107.05,55100000.0
2008-02-13 11:39:00,107.05,107.065,107.045,107.06,34600000.0
2008-02-13 11:40:00,107.065,107.08,107.06,107.07,35600000.0
2008-02-13 11:41:00,107.07,107.1,107.07,107.1,23800000.0
2008-02-13 11:42:00,107.1,107.12,107.1,107.11,32200000.0
2008-02-13 11:43:00,107.11,107.12,107.11,107.11,13800000.0
2008-02-13 11:44:00,107.11,107.11,107.085,107.09,12300000.0
2008-02-13 11:45:00,107.09,107.11,107.07,107.1,34300000.0
2008-02-13 11:46:00,107.1,107.13,107.085,107.12,40000000.0
2008-02-13 11:47:00,107.12,107.12,107.09,107.09,27800000.0
2008-02-13 11:48:00,107.09,107.1,107.05,107.05,58200000.0
2008-02-13 11:49:00,107.05,107.07,107.05,107.07,52200000.0
2008-02-13 11:50:00,107.07,107.16,107.06,107.14,62900000.0
2008-02-13 11:51:00,107.14,107.2,107.135,107.17,51200000.0
2008-02-13 11:52:00,107.17,107.205,107.16,107.2,52200000.0
2008-02-13 11:53:00,107.2,107.23,107.2,107.21,60000000.0
2008-02-13 11:54:00,107.21,107.22,107.115,107.125,80400000.0
2008-02-13 11:55:00,107.125,107.14,107.115,107.13,18900000.0
2008-02-13 11:56:00,107.125,107.2,107.12,107.19,45500000.0
2008-02-13 11:57:00,107.19,107.195,107.11,107.13,58500000.0
2008-02-13 11:58:00,107.125,107.165,107.12,107.14,46600000.0
2008-02-13 11:59:00,107.14,107.175,107.14,107.15,48000000.0
2008-02-13 12:00:00,107.15,107.18,107.15,107.16,63200000.0
2008-02-13 12:01:00,107.16,107.225,107.145,107.21,30800000.0
2008-02-13 12:02:00,107.21,107.275,107.175,107.24,110800000.0
2008-02-13 12:03:00,107.245,107.245,107.19,107.19,83000000.0
2008-02-13 12:04:00,107.19,107.215,107.18,107.215,34400000.0
2008-02-13 12:05:00,107.22,107.255,107.22,107.22,69000000.0
2008-02-13 12:06:00,107.22,107.23,107.21,107.22,58500000.0
2008-02-13 12:07:00,107.22,107.265,107.2,107.265,61000000.0
2008-02-13 12:08:00,107.265,107.265,107.25,107.25,40600000.0
2008-02-13 12:09:00,107.245,107.28,107.24,107.25,43900000.0
2008-02-13 12:10:00,107.25,107.29,107.24,107.275,49500000.0
2008-02-13 12:11:00,107.275,107.31,107.265,107.305,37300000.0
2008-02-13 12:12:00,107.305,107.32,107.29,107.31,53500000.0
2008-02-13 12:13:00,107.31,107.32,107.285,107.29,67400000.0
2008-02-13 12:14:00,107.28,107.32,107.27,107.32,29400000.0
2008-02-13 12:15:00,107.32,107.32,107.29,107.315,21600000.0
2008-02-13 12:16:00,107.315,107.33,107.3,107.3,58000000.0
2008-02-13 12:17:00,107.305,107.315,107.285,107.295,120200000.0
2008-02-13 12:18:00,107.295,107.295,107.255,107.275,23300000.0
2008-02-13 12:19:00,107.28,107.28,107.25,107.265,94200000.0
2008-02-13 12:20:00,107.265,107.265,107.245,107.25,39100000.0
2008-02-13 12:21:00,107.255,107.26,107.245,107.245,46900000.0
2008-02-13 12:22:00,107.245,107.275,107.245,107.27,71600000.0
2008-02-13 12:23:00,107.27,107.28,107.245,107.275,130400000.0
2008-02-13 12:24:00,107.27,107.35,107.26,107.33,181400000.0
2008-02-13 12:25:00,107.33,107.37,107.33,107.35,63600000.0
2008-02-13 12:26:00,107.355,107.36,107.32,107.32,53800000.0
2008-02-13 12:27:00,107.32,107.34,107.32,107.34,141100000.0
2008-02-13 12:28:00,107.34,107.35,107.33,107.35,33400000.0
2008-02-13 12:29:00,107.35,107.36,107.35,107.36,15600000.0
2008-02-13 12:30:00,107.36,107.365,107.35,107.35,34800000.0
2008-02-13 12:31:00,107.35,107.35,107.33,107.33,76300000.0
2008-02-13 12:32:00,107.33,107.345,107.33,107.34,33200000.0
2008-02-13 12:33:00,107.34,107.375,107.34,107.35,67600000.0
2008-02-13 12:34:00,107.35,107.375,107.33,107.375,46200000.0
2008-02-13 12:35:00,107.38,107.405,107.375,107.4,28000000.0
2008-02-13 12:36:00,107.4,107.425,107.395,107.41,64200000.0
2008-02-13 12:37:00,107.41,107.435,107.39,107.415,56100000.0
2008-02-13 12:38:00,107.415,107.42,107.365,107.375,118300000.0
2008-02-13 12:39:00,107.375,107.41,107.37,107.405,79900000.0
2008-02-13 12:40:00,107.4,107.43,107.385,107.42,86700000.0
2008-02-13 12:41:00,107.415,107.45,107.415,107.45,56000000.0
2008-02-13 12:42:00,107.45,107.46,107.43,107.46,87800000.0
2008-02-13 12:43:00,107.46,107.475,107.435,107.45,183400000.0
2008-02-13 12:44:00,107.45,107.455,107.415,107.42,76800000.0
2008-02-13 12:45:00,107.415,107.43,107.4,107.4,61500000.0
2008-02-13 12:46:00,107.4,107.41,107.37,107.375,40400000.0
2008-02-13 12:47:00,107.375,107.385,107.37,107.37,90200000.0
2008-02-13 12:48:00,107.37,107.525,107.37,107.525,112600000.0
2008-02-13 12:49:00,107.525,107.57,107.5,107.55,521800000.0
2008-02-13 12:50:00,107.55,107.57,107.54,107.55,479600000.0
2008-02-13 12:51:00,107.55,107.62,107.55,107.61,360700000.0
2008-02-13 12:52:00,107.61,107.615,107.585,107.61,360200000.0
2008-02-13 12:53:00,107.61,107.61,107.57,107.58,416200000.0
2008-02-13 12:54:00,107.58,107.63,107.57,107.575,311400000.0
2008-02-13 12:55:00,107.575,107.615,107.575,107.595,187800000.0
2008-02-13 12:56:00,107.595,107.595,107.545,107.55,403600000.0
2008-02-13 12:57:00,107.55,107.58,107.55,107.575,126000000.0
2008-02-13 12:58:00,107.575,107.585,107.52,107.55,148500000.0
2008-02-13 12:59:00,107.55,107.56,107.52,107.56,419400000.0
2008-02-13 13:00:00,107.56,107.57,107.535,107.55,286600000.0
2008-02-13 13:01:00,107.545,107.55,107.54,107.54,85700000.0
2008-02-13 13:02:00,107.54,107.58,107.54,107.55,123300000.0
2008-02-13 13:03:00,107.55,107.55,107.5,107.51,260100000.0
2008-02-13 13:04:00,107.51,107.53,107.505,107.52,61600000.0
2008-02-13 13:05:00,107.52,107.525,107.5,107.51,225700000.0
2008-02-13 13:06:00,107.51,107.51,107.41,107.42,380600000.0
2008-02-13 13:07:00,107.42,107.44,107.355,107.415,460200000.0
2008-02-13 13:08:00,107.415,107.51,107.415,107.51,435600000.0
2008-02-13 13:09:00,107.51,107.51,107.46,107.47,214000000.0
2008-02-13 13:10:00,107.47,107.47,107.42,107.46,53500000.0
2008-02-13 13:11:00,107.46,107.47,107.43,107.44,54800000.0
2008-02-13 13:12:00,107.44,107.45,107.4,107.42,33600000.0
2008-02-13 13:13:00,107.42,107.43,107.41,107.41,35800000.0
2008-02-13 13:14:00,107.41,107.455,107.4,107.4,55000000.0
2008-02-13 13:15:00,107.4,107.425,107.4,107.42,49600000.0
2008-02-13 13:16:00,107.42,107.44,107.42,107.43,48200000.0
2008-02-13 13:17:00,107.435,107.44,107.42,107.43,35100000.0
2008-02-13 13:18:00,107.43,107.43,107.41,107.43,24200000.0
2008-02-13 13:19:00,107.43,107.47,107.43,107.465,30800000.0
2008-02-13 13:20:00,107.465,107.465,107.43,107.43,29400000.0
2008-02-13 13:21:00,107.435,107.45,107.425,107.425,48700000.0
2008-02-13 13:22:00,107.425,107.505,107.425,107.495,88600000.0
2008-02-13 13:23:00,107.49,107.515,107.46,107.5,38300000.0
2008-02-13 13:24:00,107.5,107.53,107.495,107.53,32000000.0
2008-02-13 13:25:00,107.53,107.55,107.51,107.53,49000000.0
2008-02-13 13:26:00,107.53,107.55,107.52,107.55,54700000.0
2008-02-13 13:27:00,107.55,107.55,107.51,107.52,26000000.0
2008-02-13 13:28:00,107.52,107.545,107.495,107.505,47700000.0
2008-02-13 13:29:00,107.5,107.54,107.49,107.54,32800000.0
2008-02-13 13:30:00,107.54,107.57,107.535,107.54,47700000.0
2008-02-13 13:31:00,107.55,107.67,107.545,107.65,61100000.0
2008-02-13 13:32:00,107.65,107.65,107.58,107.63,39300000.0
2008-02-13 13:33:00,107.635,107.64,107.62,107.62,17600000.0
2008-02-13 13:34:00,107.63,107.655,107.585,107.655,69100000.0
2008-02-13 13:35:00,107.655,107.675,107.63,107.645,67700000.0
2008-02-13 13:36:00,107.64,107.65,107.635,107.635,19000000.0
2008-02-13 13:37:00,107.63,107.69,107.63,107.69,40000000.0
2008-02-13 13:38:00,107.695,107.735,107.65,107.67,73300000.0
2008-02-13 13:39:00,107.67,107.68,107.615,107.64,89300000.0
2008-02-13 13:40:00,107.64,107.64,107.6,107.62,43800000.0
2008-02-13 13:41:00,107.62,107.625,107.605,107.615,24000000.0
2008-02-13 13:42:00,107.615,107.65,107.605,107.65,49600000.0
2008-02-13 13:43:00,107.65,107.66,107.635,107.64,42800000.0
2008-02-13 13:44:00,107.64,107.66,107.625,107.635,48600000.0
2008-02-13 13:45:00,107.63,107.635,107.59,107.6,19200000.0
2008-02-13 13:46:00,107.6,107.63,107.6,107.61,23600000.0
2008-02-13 13:47:00,107.61,107.655,107.605,107.655,43600000.0
2008-02-13 13:48:00,107.655,107.655,107.61,107.635,57800000.0
2008-02-13 13:49:00,107.63,107.645,107.59,107.59,45200000.0
2008-02-13 13:50:00,107.59,107.61,107.57,107.61,54000000.0
2008-02-13 13:51:00,107.61,107.665,107.61,107.645,142900000.0
2008-02-13 13:52:00,107.64,107.64,107.61,107.625,129100000.0
2008-02-13 13:53:00,107.625,107.66,107.62,107.66,26200000.0
2008-02-13 13:54:00,107.66,107.665,107.645,107.645,25200000.0
2008-02-13 13:55:00,107.65,107.65,107.61,107.65,45400000.0
2008-02-13 13:56:00,107.65,107.705,107.65,107.68,97300000.0
2008-02-13 13:57:00,107.68,107.685,107.625,107.625,54400000.0
2008-02-13 13:58:00,107.625,107.65,107.62,107.62,45500000.0
2008-02-13 13:59:00,107.625,107.66,107.615,107.625,65100000.0
2008-02-13 14:00:00,107.62,107.675,107.62,107.655,48000000.0
2008-02-13 14:01:00,107.66,107.66,107.63,107.63,22000000.0
2008-02-13 14:02:00,107.63,107.705,107.63,107.68,84000000.0
2008-02-13 14:03:00,107.685,107.685,107.63,107.68,69300000.0
2008-02-13 14:04:00,107.68,107.705,107.68,107.7,35400000.0
2008-02-13 14:05:00,107.7,107.715,107.68,107.705,36200000.0
2008-02-13 14:06:00,107.705,107.765,107.69,107.75,68400000.0
2008-02-13 14:07:00,107.75,107.75,107.685,107.72,26400000.0
2008-02-13 14:08:00,107.72,107.755,107.72,107.75,40500000.0
2008-02-13 14:09:00,107.755,107.78,107.745,107.77,37100000.0
2008-02-13 14:10:00,107.775,107.78,107.74,107.745,38500000.0
2008-02-13 14:11:00,107.75,107.83,107.75,107.81,162900000.0
2008-02-13 14:12:00,107.81,107.835,107.8,107.835,103800000.0
2008-02-13 14:13:00,107.83,107.85,107.825,107.84,70600000.0
2008-02-13 14:14:00,107.84,107.84,107.81,107.82,68800000.0
2008-02-13 14:15:00,107.82,107.82,107.8,107.815,41800000.0
2008-02-13 14:16:00,107.815,107.815,107.8,107.8,82400000.0
2008-02-13 14:17:00,107.8,107.8,107.79,107.79,26600000.0
2008-02-13 14:18:00,107.79,107.8,107.75,107.775,53400000.0
2008-02-13 14:19:00,107.775,107.775,107.77,107.775,4400000.0
2008-02-13 14:20:00,107.77,107.77,107.75,107.76,27200000.0
2008-02-13 14:21:00,107.76,107.78,107.76,107.78,35600000.0
2008-02-13 14:22:00,107.78,107.78,107.745,107.75,41300000.0
2008-02-13 14:23:00,107.75,107.81,107.75,107.8,49800000.0
2008-02-13 14:24:00,107.79,107.84,107.79,107.83,39100000.0
2008-02-13 14:25:00,107.83,107.84,107.82,107.84,45000000.0
2008-02-13 14:26:00,107.84,107.855,107.82,107.855,32300000.0
2008-02-13 14:27:00,107.86,107.86,107.83,107.85,36400000.0
2008-02-13 14:28:00,107.85,107.85,107.84,107.84,27600000.0
2008-02-13 14:29:00,107.84,107.84,107.81,107.82,52300000.0
2008-02-13 14:30:00,107.82,107.83,107.82,107.825,32000000.0
2008-02-13 14:31:00,107.825,107.84,107.82,107.825,122800000.0
2008-02-13 14:32:00,107.825,107.83,107.79,107.825,68200000.0
2008-02-13 14:33:00,107.825,107.83,107.8,107.8,25200000.0
2008-02-13 14:34:00,107.8,107.81,107.795,107.795,57900000.0
2008-02-13 14:35:00,107.795,107.81,107.785,107.795,126400000.0
2008-02-13 14:36:00,107.795,107.83,107.795,107.81,71500000.0
2008-02-13 14:37:00,107.81,107.82,107.79,107.8,56300000.0
2008-02-13 14:38:00,107.8,107.81,107.8,107.8,32600000.0
2008-02-13 14:39:00,107.8,107.81,107.78,107.81,43800000.0
2008-02-13 14:40:00,107.81,107.81,107.77,107.79,47800000.0
2008-02-13 14:41:00,107.79,107.81,107.78,107.8,40300000.0
2008-02-13 14:42:00,107.8,107.82,107.79,107.81,39600000.0
2008-02-13 14:43:00,107.81,107.81,107.77,107.78,45900000.0
2008-02-13 14:44:00,107.78,107.8,107.775,107.8,35400000.0
2008-02-13 14:45:00,107.795,107.805,107.785,107.785,9200000.0
2008-02-13 14:46:00,107.79,107.805,107.785,107.805,26200000.0
2008-02-13 14:47:00,107.805,107.805,107.79,107.79,22400000.0
2008-02-13 14:48:00,107.79,107.8,107.785,107.79,43700000.0
2008-02-13 14:49:00,107.79,107.79,107.77,107.79,90600000.0
2008-02-13 14:50:00,107.78,107.79,107.77,107.78,45800000.0
2008-02-13 14:51:00,107.78,107.78,107.71,107.75,66800000.0
2008-02-13 14:52:00,107.75,107.75,107.69,107.71,36000000.0
2008-02-13 14:53:00,107.71,107.74,107.71,107.74,12400000.0
2008-02-13 14:54:00,107.74,107.74,107.725,107.73,16100000.0
2008-02-13 14:55:00,107.73,107.74,107.72,107.725,53500000.0
2008-02-13 14:56:00,107.73,107.77,107.715,107.77,30200000.0
2008-02-13 14:57:00,107.77,107.77,107.74,107.74,27800000.0
2008-02-13 14:58:00,107.74,107.75,107.685,107.75,125900000.0
2008-02-13 14:59:00,107.75,107.765,107.73,107.765,89000000.0
2008-02-13 15:00:00,107.765,107.765,107.69,107.715,84300000.0
2008-02-13 15:01:00,107.715,107.73,107.67,107.71,82300000.0
2008-02-13 15:02:00,107.71,107.72,107.68,107.72,66000000.0
2008-02-13 15:03:00,107.72,107.73,107.67,107.685,111200000.0
2008-02-13 15:04:00,107.685,107.685,107.63,107.64,91200000.0
2008-02-13 15:05:00,107.64,107.66,107.605,107.66,42600000.0
2008-02-13 15:06:00,107.66,107.665,107.63,107.635,47400000.0
2008-02-13 15:07:00,107.635,107.67,107.63,107.65,51200000.0
2008-02-13 15:08:00,107.65,107.66,107.63,107.64,42400000.0
2008-02-13 15:09:00,107.64,107.68,107.64,107.64,87500000.0
2008-02-13 15:10:00,107.64,107.645,107.64,107.64,30000000.0
2008-02-13 15:11:00,107.64,107.67,107.64,107.65,39800000.0
2008-02-13 15:12:00,107.645,107.66,107.64,107.64,53900000.0
2008-02-13 15:13:00,107.64,107.675,107.63,107.675,77900000.0
2008-02-13 15:14:00,107.675,107.73,107.675,107.68,82200000.0
2008-02-13 15:15:00,107.68,107.69,107.66,107.66,66200000.0
2008-02-13 15:16:00,107.66,107.71,107.66,107.705,116800000.0
2008-02-13 15:17:00,107.705,107.715,107.65,107.65,84000000.0
2008-02-13 15:18:00,107.65,107.655,107.625,107.65,47400000.0
2008-02-13 15:19:00,107.65,107.69,107.65,107.67,45600000.0
2008-02-13 15:20:00,107.67,107.675,107.66,107.67,83700000.0
2008-02-13 15:21:00,107.67,107.68,107.66,107.66,46400000.0
2008-02-13 15:22:00,107.66,107.67,107.64,107.67,41800000.0
2008-02-13 15:23:00,107.67,107.67,107.57,107.57,73800000.0
2008-02-13 15:24:00,107.57,107.605,107.56,107.57,64800000.0
2008-02-13 15:25:00,107.57,107.58,107.56,107.56,68600000.0
2008-02-13 15:26:00,107.55,107.58,107.55,107.58,60000000.0
2008-02-13 15:27:00,107.58,107.58,107.54,107.57,53400000.0
2008-02-13 15:28:00,107.57,107.58,107.55,107.555,82900000.0
2008-02-13 15:29:00,107.555,107.58,107.515,107.515,237600000.0
2008-02-13 15:30:00,107.515,107.94,107.515,107.935,139800000.0
2008-02-13 15:31:00,107.94,108.02,107.93,107.98,100200000.0
2008-02-13 15:32:00,107.98,108.0,107.94,107.99,77400000.0
2008-02-13 15:33:00,107.99,107.99,107.9,107.93,80000000.0
2008-02-13 15:34:00,107.93,108.0,107.88,107.88,71000000.0
2008-02-13 15:35:00,107.88,107.895,107.83,107.87,111500000.0
2008-02-13 15:36:00,107.87,107.93,107.86,107.92,105800000.0
2008-02-13 15:37:00,107.92,107.94,107.87,107.94,82600000.0
2008-02-13 15:38:00,107.94,108.085,107.93,108.05,94000000.0
2008-02-13 15:39:00,108.05,108.07,107.98,108.02,111300000.0
2008-02-13 15:40:00,108.02,108.03,107.96,108.03,123800000.0
2008-02-13 15:41:00,108.03,108.045,107.98,107.98,108100000.0
2008-02-13 15:42:00,107.98,108.025,107.9,108.025,59700000.0
2008-02-13 15:43:00,108.02,108.135,108.02,108.13,64200000.0
2008-02-13 15:44:00,108.13,108.255,108.115,108.21,45800000.0
2008-02-13 15:45:00,108.21,108.235,108.19,108.205,40700000.0
2008-02-13 15:46:00,108.205,108.22,108.16,108.215,36000000.0
2008-02-13 15:47:00,108.215,108.35,108.205,108.34,40400000.0
2008-02-13 15:48:00,108.34,108.41,108.33,108.34,83300000.0
2008-02-13 15:49:00,108.34,108.35,108.3,108.31,41300000.0
2008-02-13 15:50:00,108.31,108.32,108.22,108.285,86000000.0
2008-02-13 15:51:00,108.28,108.32,108.275,108.28,41000000.0
2008-02-13 15:52:00,108.28,108.29,108.23,108.23,46100000.0
2008-02-13 15:53:00,108.23,108.245,108.21,108.22,65100000.0
2008-02-13 15:54:00,108.22,108.23,108.19,108.19,44100000.0
2008-02-13 15:55:00,108.19,108.22,108.16,108.16,38600000.0
2008-02-13 15:56:00,108.16,108.2,108.16,108.19,44400000.0
2008-02-13 15:57:00,108.19,108.26,108.19,108.235,37900000.0
2008-02-13 15:58:00,108.235,108.36,108.235,108.335,48600000.0
2008-02-13 15:59:00,108.335,108.37,108.33,108.355,61800000.0
2008-02-13 16:00:00,108.36,108.42,108.36,108.41,56000000.0
2008-02-13 16:01:00,108.41,108.47,108.41,108.43,41000000.0
2008-02-13 16:02:00,108.43,108.44,108.365,108.375,54200000.0
2008-02-13 16:03:00,108.375,108.375,108.3,108.34,79800000.0
2008-02-13 16:04:00,108.34,108.35,108.29,108.32,40600000.0
2008-02-13 16:05:00,108.32,108.365,108.3,108.365,60000000.0
2008-02-13 16:06:00,108.365,108.365,108.32,108.33,54300000.0
2008-02-13 16:07:00,108.33,108.34,108.24,108.24,27900000.0
2008-02-13 16:08:00,108.24,108.265,108.215,108.225,31900000.0
2008-02-13 16:09:00,108.225,108.3,108.22,108.29,62600000.0
2008-02-13 16:10:00,108.29,108.33,108.28,108.295,41500000.0
2008-02-13 16:11:00,108.29,108.305,108.28,108.295,39400000.0
2008-02-13 16:12:00,108.295,108.35,108.285,108.295,43700000.0
2008-02-13 16:13:00,108.295,108.3,108.28,108.295,54300000.0
2008-02-13 16:14:00,108.295,108.33,108.28,108.32,51600000.0
2008-02-13 16:15:00,108.32,108.33,108.305,108.32,26700000.0
2008-02-13 16:16:00,108.32,108.35,108.28,108.31,58000000.0
2008-02-13 16:17:00,108.31,108.36,108.31,108.36,28700000.0
2008-02-13 16:18:00,108.36,108.36,108.31,108.33,25600000.0
2008-02-13 16:19:00,108.33,108.33,108.275,108.29,26800000.0
2008-02-13 16:20:00,108.295,108.3,108.27,108.28,25700000.0
2008-02-13 16:21:00,108.28,108.285,108.26,108.285,80400000.0
2008-02-13 16:22:00,108.285,108.295,108.275,108.29,73400000.0
2008-02-13 16:23:00,108.29,108.3,108.28,108.3,54900000.0
2008-02-13 16:24:00,108.3,108.3,108.28,108.28,35100000.0
2008-02-13 16:25:00,108.28,108.28,108.25,108.28,63700000.0
2008-02-13 16:26:00,108.28,108.29,108.22,108.28,77400000.0
2008-02-13 16:27:00,108.28,108.285,108.255,108.26,37300000.0
2008-02-13 16:28:00,108.26,108.26,108.22,108.26,40400000.0
2008-02-13 16:29:00,108.26,108.28,108.25,108.265,35200000.0
2008-02-13 16:30:00,108.26,108.335,108.25,108.33,51400000.0
2008-02-13 16:31:00,108.33,108.38,108.33,108.34,62500000.0
2008-02-13 16:32:00,108.34,108.36,108.31,108.345,61800000.0
2008-02-13 16:33:00,108.345,108.38,108.33,108.38,133500000.0
2008-02-13 16:34:00,108.38,108.46,108.375,108.45,52400000.0
2008-02-13 16:35:00,108.45,108.49,108.42,108.435,124200000.0
2008-02-13 16:36:00,108.435,108.46,108.41,108.44,45900000.0
2008-02-13 16:37:00,108.44,108.475,108.43,108.445,30200000.0
2008-02-13 16:38:00,108.445,108.46,108.375,108.39,38900000.0
2008-02-13 16:39:00,108.39,108.4,108.36,108.37,91000000.0
2008-02-13 16:40:00,108.37,108.405,108.36,108.395,70600000.0
2008-02-13 16:41:00,108.4,108.42,108.39,108.39,51500000.0
2008-02-13 16:42:00,108.4,108.4,108.31,108.32,171000000.0
2008-02-13 16:43:00,108.32,108.325,108.3,108.32,38500000.0
2008-02-13 16:44:00,108.32,108.385,108.295,108.375,55100000.0
2008-02-13 16:45:00,108.38,108.41,108.37,108.37,56400000.0
2008-02-13 16:46:00,108.37,108.37,108.345,108.35,36400000.0
2008-02-13 16:47:00,108.35,108.39,108.345,108.38,43500000.0
2008-02-13 16:48:00,108.38,108.4,108.37,108.38,31100000.0
2008-02-13 16:49:00,108.38,108.41,108.38,108.405,29100000.0
2008-02-13 16:50:00,108.4,108.42,108.37,108.38,60900000.0
2008-02-13 16:51:00,108.38,108.405,108.32,108.34,97900000.0
2008-02-13 16:52:00,108.34,108.36,108.34,108.355,23700000.0
2008-02-13 16:53:00,108.36,108.375,108.355,108.375,49700000.0
2008-02-13 16:54:00,108.37,108.4,108.37,108.4,54000000.0
2008-02-13 16:55:00,108.4,108.43,108.39,108.43,23800000.0
2008-02-13 16:56:00,108.43,108.45,108.41,108.41,55700000.0
2008-02-13 16:57:00,108.41,108.46,108.41,108.435,65400000.0
2008-02-13 16:58:00,108.435,108.45,108.39,108.415,132000000.0
2008-02-13 16:59:00,108.415,108.415,108.365,108.415,216900000.0
2008-02-13 17:00:00,108.415,108.49,108.415,108.47,165500000.0
2008-02-13 17:01:00,108.47,108.49,108.42,108.44,98800000.0
2008-02-13 17:02:00,108.445,108.445,108.37,108.37,39900000.0
2008-02-13 17:03:00,108.37,108.39,108.35,108.375,44000000.0
2008-02-13 17:04:00,108.375,108.415,108.375,108.39,24700000.0
2008-02-13 17:05:00,108.39,108.4,108.315,108.33,151200000.0
2008-02-13 17:06:00,108.33,108.33,108.295,108.33,22100000.0
2008-02-13 17:07:00,108.335,108.36,108.325,108.33,58300000.0
2008-02-13 17:08:00,108.33,108.41,108.33,108.39,34800000.0
2008-02-13 17:09:00,108.395,108.425,108.36,108.425,99600000.0
2008-02-13 17:10:00,108.425,108.43,108.375,108.385,123600000.0
2008-02-13 17:11:00,108.385,108.41,108.365,108.41,170700000.0
2008-02-13 17:12:00,108.41,108.485,108.41,108.47,122400000.0
2008-02-13 17:13:00,108.47,108.475,108.45,108.465,99900000.0
2008-02-13 17:14:00,108.465,108.485,108.45,108.485,55100000.0
2008-02-13 17:15:00,108.49,108.49,108.455,108.49,28800000.0
2008-02-13 17:16:00,108.49,108.49,108.45,108.46,58600000.0
2008-02-13 17:17:00,108.46,108.47,108.4,108.4,104800000.0
2008-02-13 17:18:00,108.395,108.405,108.37,108.39,58200000.0
2008-02-13 17:19:00,108.39,108.44,108.375,108.43,118900000.0
2008-02-13 17:20:00,108.43,108.45,108.41,108.44,32400000.0
2008-02-13 17:21:00,108.44,108.46,108.43,108.44,40700000.0
2008-02-13 17:22:00,108.44,108.44,108.38,108.4,104000000.0
2008-02-13 17:23:00,108.4,108.42,108.37,108.38,68800000.0
2008-02-13 17:24:00,108.37,108.39,108.36,108.39,37000000.0
2008-02-13 17:25:00,108.39,108.39,108.35,108.36,52400000.0
2008-02-13 17:26:00,108.36,108.36,108.32,108.32,67600000.0
2008-02-13 17:27:00,108.32,108.34,108.26,108.28,38600000.0
2008-02-13 17:28:00,108.28,108.32,108.26,108.29,48800000.0
2008-02-13 17:29:00,108.29,108.31,108.255,108.275,89100000.0
2008-02-13 17:30:00,108.275,108.33,108.225,108.225,149500000.0
2008-02-13 17:31:00,108.225,108.225,108.15,108.185,145300000.0
2008-02-13 17:32:00,108.185,108.22,108.18,108.21,65800000.0
2008-02-13 17:33:00,108.2,108.255,108.19,108.22,48900000.0
2008-02-13 17:34:00,108.22,108.25,108.195,108.23,58600000.0
2008-02-13 17:35:00,108.23,108.23,108.175,108.175,33400000.0
2008-02-13 17:36:00,108.175,108.175,108.04,108.09,47100000.0
2008-02-13 17:37:00,108.1,108.13,108.08,108.1,40000000.0
2008-02-13 17:38:00,108.1,108.15,108.085,108.11,31500000.0
2008-02-13 17:39:00,108.11,108.13,108.035,108.07,57300000.0
2008-02-13 17:40:00,108.07,108.07,108.025,108.025,36800000.0
2008-02-13 17:41:00,108.03,108.07,108.0,108.02,33300000.0
2008-02-13 17:42:00,108.02,108.05,108.0,108.01,38800000.0
2008-02-13 17:43:00,108.01,108.02,107.96,107.97,30100000.0
2008-02-13 17:44:00,107.97,108.03,107.97,108.02,33900000.0
2008-02-13 17:45:00,108.02,108.09,108.0,108.09,38700000.0
2008-02-13 17:46:00,108.09,108.09,108.04,108.05,29800000.0
2008-02-13 17:47:00,108.05,108.07,108.02,108.03,41600000.0
2008-02-13 17:48:00,108.035,108.07,108.035,108.05,25400000.0
2008-02-13 17:49:00,108.05,108.05,108.01,108.045,29800000.0
2008-02-13 17:50:00,108.045,108.06,108.03,108.05,19400000.0
2008-02-13 17:51:00,108.05,108.09,108.05,108.09,19700000.0
2008-02-13 17:52:00,108.09,108.11,108.08,108.11,26700000.0
2008-02-13 17:53:00,108.1,108.13,108.1,108.115,34900000.0
2008-02-13 17:54:00,108.115,108.12,108.07,108.09,65400000.0
2008-02-13 17:55:00,108.09,108.12,108.075,108.12,29300000.0
2008-02-13 17:56:00,108.12,108.15,108.11,108.14,26300000.0
2008-02-13 17:57:00,108.14,108.18,108.12,108.18,44700000.0
2008-02-13 17:58:00,108.18,108.205,108.18,108.2,37400000.0
2008-02-13 17:59:00,108.2,108.21,108.155,108.17,79200000.0
2008-02-13 18:00:00,108.17,108.17,108.13,108.15,86600000.0
2008-02-13 18:01:00,108.15,108.17,108.14,108.145,44600000.0
2008-02-13 18:02:00,108.145,108.17,108.13,108.14,109100000.0
2008-02-13 18:03:00,108.14,108.17,108.125,108.14,39000000.0
2008-02-13 18:04:00,108.14,108.17,108.14,108.14,21700000.0
2008-02-13 18:05:00,108.14,108.14,108.08,108.085,20700000.0
2008-02-13 18:06:00,108.09,108.09,108.055,108.06,24800000.0
2008-02-13 18:07:00,108.06,108.12,108.06,108.12,37500000.0
2008-02-13 18:08:00,108.12,108.14,108.11,108.14,28400000.0
2008-02-13 18:09:00,108.14,108.16,108.1,108.14,36000000.0
2008-02-13 18:10:00,108.14,108.22,108.14,108.175,46500000.0
2008-02-13 18:11:00,108.175,108.19,108.17,108.17,11400000.0
2008-02-13 18:12:00,108.17,108.17,108.16,108.16,6000000.0
2008-02-13 18:13:00,108.16,108.17,108.095,108.13,30800000.0
2008-02-13 18:14:00,108.13,108.14,108.105,108.11,31800000.0
2008-02-13 18:15:00,108.105,108.115,108.07,108.08,43000000.0
2008-02-13 18:16:00,108.08,108.08,108.02,108.06,71100000.0
2008-02-13 18:17:00,108.06,108.07,108.04,108.07,24400000.0
2008-02-13 18:18:00,108.07,108.08,108.07,108.07,26700000.0
2008-02-13 18:19:00,108.07,108.07,108.03,108.035,18400000.0
2008-02-13 18:20:00,108.035,108.065,108.035,108.06,12000000.0
2008-02-13 18:21:00,108.06,108.07,108.04,108.05,15800000.0
2008-02-13 18:22:00,108.05,108.05,108.03,108.05,24100000.0
2008-02-13 18:23:00,108.055,108.075,108.05,108.05,37900000.0
2008-02-13 18:24:00,108.05,108.05,108.03,108.05,18000000.0
2008-02-13 18:25:00,108.05,108.075,108.04,108.06,42300000.0
2008-02-13 18:26:00,108.06,108.115,108.055,108.115,49700000.0
2008-02-13 18:27:00,108.115,108.16,108.115,108.13,64400000.0
2008-02-13 18:28:00,108.13,108.16,108.12,108.16,29400000.0
2008-02-13 18:29:00,108.16,108.16,108.11,108.16,36000000.0
2008-02-13 18:30:00,108.16,108.19,108.15,108.17,62600000.0
2008-02-13 18:31:00,108.17,108.18,108.135,108.135,21500000.0
2008-02-13 18:32:00,108.135,108.14,108.095,108.125,38400000.0
2008-02-13 18:33:00,108.125,108.125,108.07,108.075,28700000.0
2008-02-13 18:34:00,108.075,108.125,108.075,108.105,33000000.0
2008-02-13 18:35:00,108.105,108.135,108.085,108.095,24600000.0
2008-02-13 18:36:00,108.095,108.13,108.095,108.13,26600000.0
2008-02-13 18:37:00,108.14,108.18,108.14,108.17,21400000.0
2008-02-13 18:38:00,108.17,108.18,108.145,108.145,24000000.0
2008-02-13 18:39:00,108.145,108.15,108.09,108.12,40100000.0
2008-02-13 18:40:00,108.12,108.13,108.1,108.12,21600000.0
2008-02-13 18:41:00,108.12,108.15,108.115,108.15,23400000.0
2008-02-13 18:42:00,108.15,108.16,108.1,108.12,28100000.0
2008-02-13 18:43:00,108.12,108.17,108.11,108.14,31000000.0
2008-02-13 18:44:00,108.14,108.16,108.13,108.14,58000000.0
2008-02-13 18:45:00,108.14,108.16,108.13,108.15,13000000.0
2008-02-13 18:46:00,108.15,108.15,108.09,108.1,38300000.0
2008-02-13 18:47:00,108.1,108.14,108.08,108.13,34700000.0
2008-02-13 18:48:00,108.13,108.19,108.125,108.175,27900000.0
2008-02-13 18:49:00,108.18,108.185,108.135,108.15,73800000.0
2008-02-13 18:50:00,108.15,108.17,108.13,108.17,38800000.0
2008-02-13 18:51:00,108.17,108.18,108.12,108.17,44000000.0
2008-02-13 18:52:00,108.17,108.17,108.12,108.12,57900000.0
2008-02-13 18:53:00,108.12,108.18,108.12,108.15,31900000.0
2008-02-13 18:54:00,108.15,108.165,108.14,108.14,14800000.0
2008-02-13 18:55:00,108.14,108.165,108.14,108.15,27300000.0
2008-02-13 18:56:00,108.15,108.17,108.14,108.14,31100000.0
2008-02-13 18:57:00,108.14,108.15,108.135,108.14,18900000.0
2008-02-13 18:58:00,108.14,108.17,108.13,108.16,37200000.0
2008-02-13 18:59:00,108.16,108.22,108.155,108.205,55100000.0
2008-02-13 19:00:00,108.21,108.24,108.16,108.165,50900000.0
2008-02-13 19:01:00,108.165,108.22,108.165,108.2,40800000.0
2008-02-13 19:02:00,108.2,108.2,108.14,108.16,20700000.0
2008-02-13 19:03:00,108.16,108.175,108.115,108.125,37500000.0
2008-02-13 19:04:00,108.125,108.14,108.105,108.14,45000000.0
2008-02-13 19:05:00,108.14,108.14,108.095,108.13,37200000.0
2008-02-13 19:06:00,108.13,108.135,108.11,108.11,27300000.0
2008-02-13 19:07:00,108.11,108.12,108.09,108.105,31400000.0
2008-02-13 19:08:00,108.105,108.105,108.1,108.1,2100000.0
2008-02-13 19:09:00,108.1,108.135,108.1,108.125,42700000.0
2008-02-13 19:10:00,108.125,108.22,108.12,108.21,84900000.0
2008-02-13 19:11:00,108.21,108.21,108.165,108.18,11500000.0
2008-02-13 19:12:00,108.17,108.175,108.12,108.145,32700000.0
2008-02-13 19:13:00,108.16,108.195,108.16,108.18,12600000.0
2008-02-13 19:14:00,108.18,108.195,108.175,108.18,5000000.0
2008-02-13 19:15:00,108.18,108.19,108.175,108.18,12100000.0
2008-02-13 19:16:00,108.18,108.19,108.17,108.17,19700000.0
2008-02-13 19:17:00,108.17,108.19,108.17,108.19,21500000.0
2008-02-13 19:18:00,108.19,108.21,108.18,108.21,7700000.0
2008-02-13 19:19:00,108.21,108.21,108.2,108.2,4100000.0
2008-02-13 19:20:00,108.2,108.2,108.2,108.2,5000000.0
2008-02-13 19:21:00,108.2,108.23,108.2,108.225,21700000.0
2008-02-13 19:22:00,108.225,108.25,108.225,108.23,10000000.0
2008-02-13 19:23:00,108.23,108.235,108.205,108.205,33800000.0
2008-02-13 19:24:00,108.205,108.23,108.205,108.225,35300000.0
2008-02-13 19:25:00,108.225,108.235,108.21,108.21,25300000.0
2008-02-13 19:26:00,108.21,108.21,108.2,108.2,12800000.0
2008-02-13 19:27:00,108.2,108.2,108.175,108.19,37000000.0
2008-02-13 19:28:00,108.2,108.2,108.17,108.17,20300000.0
2008-02-13 19:29:00,108.17,108.19,108.17,108.18,5800000.0
2008-02-13 19:30:00,108.18,108.19,108.155,108.155,34900000.0
2008-02-13 19:31:00,108.165,108.17,108.155,108.155,30800000.0
2008-02-13 19:32:00,108.155,108.155,108.13,108.145,22800000.0
2008-02-13 19:33:00,108.145,108.155,108.14,108.14,79800000.0
2008-02-13 19:34:00,108.14,108.16,108.135,108.16,12700000.0
2008-02-13 19:35:00,108.16,108.2,108.15,108.2,24600000.0
2008-02-13 19:36:00,108.19,108.195,108.165,108.175,41300000.0
2008-02-13 19:37:00,108.175,108.24,108.17,108.24,14500000.0
2008-02-13 19:38:00,108.24,108.24,108.23,108.24,11100000.0
2008-02-13 19:39:00,108.24,108.25,108.225,108.225,7400000.0
2008-02-13 19:40:00,108.225,108.23,108.22,108.22,4500000.0
2008-02-13 19:41:00,108.22,108.225,108.2,108.2,9500000.0
2008-02-13 19:42:00,108.185,108.185,108.15,108.15,60100000.0
2008-02-13 19:43:00,108.15,108.16,108.15,108.16,3600000.0
2008-02-13 19:44:00,108.16,108.16,108.15,108.15,11200000.0
2008-02-13 19:45:00,108.15,108.15,108.14,108.14,5000000.0
2008-02-13 19:46:00,108.14,108.14,108.12,108.12,16700000.0
2008-02-13 19:47:00,108.12,108.15,108.12,108.15,4900000.0
2008-02-13 19:48:00,108.15,108.16,108.15,108.16,9200000.0
2008-02-13 19:49:00,108.16,108.16,108.14,108.16,9000000.0
2008-02-13 19:50:00,108.16,108.16,108.14,108.14,11100000.0
2008-02-13 19:51:00,108.14,108.15,108.14,108.14,11400000.0
2008-02-13 19:52:00,108.14,108.15,108.14,108.15,9200000.0
2008-02-13 19:53:00,108.15,108.15,108.14,108.15,13400000.0
2008-02-13 19:54:00,108.15,108.15,108.135,108.15,22400000.0
2008-02-13 19:55:00,108.155,108.175,108.155,108.175,37400000.0
2008-02-13 19:56:00,108.175,108.175,108.16,108.16,8400000.0
2008-02-13 19:57:00,108.15,108.15,108.15,108.15,5600000.0
2008-02-13 19:58:00,108.15,108.15,108.15,108.15,5600000.0
2008-02-13 19:59:00,108.15,108.15,108.15,108.15,7000000.0
2008-02-13 20:00:00,108.15,108.155,108.125,108.155,82900000.0
2008-02-13 20:01:00,108.155,108.16,108.14,108.155,10900000.0
2008-02-13 20:02:00,108.16,108.16,108.155,108.16,1000000.0
2008-02-13 20:03:00,108.16,108.2,108.16,108.195,33400000.0
2008-02-13 20:04:00,108.19,108.24,108.19,108.21,22500000.0
2008-02-13 20:05:00,108.21,108.23,108.19,108.23,17900000.0
2008-02-13 20:06:00,108.23,108.27,108.22,108.26,32300000.0
2008-02-13 20:07:00,108.26,108.275,108.255,108.26,31700000.0
2008-02-13 20:08:00,108.26,108.3,108.255,108.3,38100000.0
2008-02-13 20:09:00,108.3,108.325,108.29,108.325,32900000.0
2008-02-13 20:10:00,108.325,108.325,108.295,108.31,54700000.0
2008-02-13 20:11:00,108.31,108.33,108.29,108.29,15300000.0
2008-02-13 20:12:00,108.29,108.295,108.275,108.28,14100000.0
2008-02-13 20:13:00,108.28,108.3,108.28,108.3,10800000.0
2008-02-13 20:14:00,108.3,108.325,108.3,108.315,15600000.0
2008-02-13 20:15:00,108.315,108.33,108.31,108.315,30300000.0
2008-02-13 20:16:00,108.315,108.345,108.31,108.34,20300000.0
2008-02-13 20:17:00,108.34,108.35,108.305,108.31,75000000.0
2008-02-13 20:18:00,108.315,108.33,108.315,108.32,22700000.0
2008-02-13 20:19:00,108.32,108.34,108.32,108.33,22500000.0
2008-02-13 20:20:00,108.32,108.42,108.32,108.41,27600000.0
2008-02-13 20:21:00,108.41,108.47,108.4,108.45,47600000.0
2008-02-13 20:22:00,108.45,108.49,108.45,108.45,40200000.0
2008-02-13 20:23:00,108.45,108.45,108.42,108.42,13900000.0
2008-02-13 20:24:00,108.42,108.42,108.4,108.42,11500000.0
2008-02-13 20:25:00,108.42,108.42,108.395,108.41,8200000.0
2008-02-13 20:26:00,108.41,108.41,108.395,108.405,8400000.0
2008-02-13 20:27:00,108.405,108.405,108.37,108.37,31500000.0
2008-02-13 20:28:00,108.37,108.38,108.37,108.375,6200000.0
2008-02-13 20:29:00,108.375,108.38,108.35,108.355,50000000.0
2008-02-13 20:30:00,108.36,108.36,108.33,108.33,34300000.0
2008-02-13 20:31:00,108.33,108.345,108.315,108.345,30900000.0
2008-02-13 20:32:00,108.345,108.355,108.335,108.335,50000000.0
2008-02-13 20:33:00,108.335,108.335,108.32,108.33,9300000.0
2008-02-13 20:34:00,108.33,108.34,108.33,108.34,8600000.0
2008-02-13 20:35:00,108.34,108.345,108.34,108.34,9200000.0
2008-02-13 20:36:00,108.34,108.34,108.34,108.34,4200000.0
2008-02-13 20:37:00,108.34,108.35,108.34,108.35,6900000.0
2008-02-13 20:38:00,108.35,108.365,108.35,108.35,7800000.0
2008-02-13 20:39:00,108.35,108.37,108.35,108.36,16200000.0
2008-02-13 20:40:00,108.36,108.38,108.35,108.36,13700000.0
2008-02-13 20:41:00,108.36,108.36,108.35,108.35,5500000.0
2008-02-13 20:42:00,108.34,108.35,108.33,108.335,16800000.0
2008-02-13 20:43:00,108.34,108.375,108.325,108.335,55200000.0
2008-02-13 20:44:00,108.34,108.36,108.34,108.36,8100000.0
2008-02-13 20:45:00,108.36,108.37,108.36,108.37,11300000.0
2008-02-13 20:46:00,108.37,108.38,108.345,108.37,50000000.0
2008-02-13 20:47:00,108.36,108.37,108.345,108.35,23800000.0
2008-02-13 20:48:00,108.35,108.365,108.345,108.345,15900000.0
2008-02-13 20:49:00,108.345,108.365,108.34,108.36,8700000.0
2008-02-13 20:50:00,108.36,108.385,108.35,108.385,13600000.0
2008-02-13 20:51:00,108.385,108.405,108.385,108.39,7800000.0
2008-02-13 20:52:00,108.39,108.41,108.39,108.41,7400000.0
2008-02-13 20:53:00,108.41,108.425,108.41,108.42,1900000.0
2008-02-13 20:54:00,108.42,108.425,108.39,108.39,18300000.0
2008-02-13 20:55:00,108.39,108.39,108.36,108.37,13400000.0
2008-02-13 20:56:00,108.37,108.37,108.365,108.365,2200000.0
2008-02-13 20:57:00,108.36,108.36,108.35,108.36,15500000.0
2008-02-13 20:58:00,108.36,108.37,108.36,108.37,11700000.0
2008-02-13 20:59:00,108.37,108.405,108.37,108.4,11300000.0
2008-02-13 21:00:00,108.4,108.42,108.4,108.42,3200000.0
2008-02-13 21:01:00,108.415,108.44,108.395,108.4,19900000.0
2008-02-13 21:02:00,108.4,108.405,108.395,108.4,12400000.0
2008-02-13 21:03:00,108.405,108.445,108.395,108.415,27200000.0
2008-02-13 21:04:00,108.415,108.43,108.415,108.42,11400000.0
2008-02-13 21:05:00,108.42,108.44,108.42,108.425,14200000.0
2008-02-13 21:06:00,108.415,108.42,108.4,108.4,16000000.0
2008-02-13 21:07:00,108.4,108.42,108.4,108.42,11200000.0
2008-02-13 21:08:00,108.42,108.43,108.42,108.43,8000000.0
2008-02-13 21:09:00,108.43,108.43,108.41,108.41,11200000.0
2008-02-13 21:10:00,108.41,108.41,108.36,108.36,19000000.0
2008-02-13 21:11:00,108.36,108.39,108.36,108.37,13100000.0
2008-02-13 21:12:00,108.37,108.38,108.36,108.37,7300000.0
2008-02-13 21:13:00,108.37,108.37,108.335,108.34,8400000.0
2008-02-13 21:14:00,108.34,108.34,108.315,108.33,23000000.0
2008-02-13 21:15:00,108.33,108.335,108.295,108.3,42800000.0
2008-02-13 21:16:00,108.3,108.355,108.29,108.33,81900000.0
2008-02-13 21:17:00,108.33,108.415,108.325,108.415,15500000.0
2008-02-13 21:18:00,108.415,108.43,108.4,108.43,25600000.0
2008-02-13 21:19:00,108.43,108.46,108.42,108.435,26100000.0
2008-02-13 21:20:00,108.43,108.44,108.375,108.38,47400000.0
2008-02-13 21:21:00,108.39,108.41,108.385,108.4,20000000.0
2008-02-13 21:22:00,108.395,108.405,108.395,108.4,14900000.0
2008-02-13 21:23:00,108.4,108.41,108.38,108.41,47100000.0
2008-02-13 21:24:00,108.41,108.41,108.38,108.39,26300000.0
2008-02-13 21:25:00,108.39,108.43,108.39,108.41,25600000.0
2008-02-13 21:26:00,108.405,108.405,108.36,108.39,107100000.0
2008-02-13 21:27:00,108.385,108.385,108.345,108.345,29500000.0
2008-02-13 21:28:00,108.345,108.36,108.34,108.34,58600000.0
2008-02-13 21:29:00,108.34,108.365,108.34,108.36,11500000.0
2008-02-13 21:30:00,108.36,108.37,108.36,108.37,4200000.0
2008-02-13 21:31:00,108.37,108.37,108.33,108.335,11900000.0
2008-02-13 21:32:00,108.335,108.41,108.335,108.4,39100000.0
2008-02-13 21:33:00,108.4,108.41,108.385,108.385,191300000.0
2008-02-13 21:34:00,108.385,108.4,108.38,108.4,19500000.0
2008-02-13 21:35:00,108.4,108.43,108.4,108.43,6600000.0
2008-02-13 21:36:00,108.43,108.43,108.395,108.42,45100000.0
2008-02-13 21:37:00,108.42,108.42,108.39,108.39,37200000.0
2008-02-13 21:38:00,108.39,108.4,108.38,108.39,30500000.0
2008-02-13 21:39:00,108.39,108.43,108.39,108.43,16000000.0
2008-02-13 21:40:00,108.43,108.43,108.4,108.4,10200000.0
2008-02-13 21:41:00,108.4,108.41,108.4,108.4,11800000.0
2008-02-13 21:42:00,108.4,108.4,108.39,108.4,12300000.0
2008-02-13 21:43:00,108.4,108.4,108.38,108.38,12600000.0
2008-02-13 21:44:00,108.38,108.4,108.38,108.4,12200000.0
2008-02-13 21:45:00,108.4,108.4,108.39,108.4,11800000.0
2008-02-13 21:46:00,108.4,108.46,108.4,108.46,43000000.0
2008-02-13 21:47:00,108.46,108.48,108.45,108.48,28700000.0
2008-02-13 21:48:00,108.48,108.48,108.45,108.45,10000000.0
2008-02-13 21:49:00,108.45,108.47,108.45,108.45,31600000.0
2008-02-13 21:50:00,108.45,108.45,108.42,108.43,48400000.0
2008-02-13 21:51:00,108.44,108.44,108.41,108.42,16000000.0
2008-02-13 21:52:00,108.42,108.42,108.4,108.4,9200000.0
2008-02-13 21:53:00,108.41,108.41,108.41,108.41,3800000.0
2008-02-13 21:54:00,108.41,108.42,108.41,108.42,7200000.0
2008-02-13 21:55:00,108.42,108.43,108.41,108.41,11800000.0
2008-02-13 21:56:00,108.41,108.41,108.4,108.41,15400000.0
2008-02-13 21:57:00,108.41,108.45,108.41,108.45,15400000.0
2008-02-13 21:58:00,108.45,108.46,108.44,108.45,30700000.0
2008-02-13 21:59:00,108.45,108.47,108.43,108.44,57000000.0
2008-02-13 22:00:00,108.44,108.475,108.44,108.45,51500000.0
2008-02-13 22:01:00,108.45,108.47,108.45,108.46,24200000.0
2008-02-13 22:02:00,108.46,108.46,108.44,108.45,33000000.0
2008-02-13 22:03:00,108.45,108.48,108.45,108.47,21100000.0
2008-02-13 22:04:00,108.47,108.475,108.455,108.455,117300000.0
2008-02-13 22:05:00,108.455,108.47,108.44,108.44,232700000.0
2008-02-13 22:06:00,108.44,108.44,108.41,108.42,20400000.0
2008-02-13 22:07:00,108.42,108.42,108.41,108.41,30700000.0
2008-02-13 22:08:00,108.41,108.43,108.39,108.39,66600000.0
2008-02-13 22:09:00,108.39,108.4,108.37,108.4,55500000.0
2008-02-13 22:10:00,108.4,108.41,108.38,108.395,331400000.0
2008-02-13 22:11:00,108.395,108.41,108.39,108.4,110300000.0
2008-02-13 22:12:00,108.4,108.42,108.39,108.42,219100000.0
2008-02-13 22:13:00,108.42,108.43,108.39,108.39,25600000.0
2008-02-13 22:14:00,108.39,108.41,108.37,108.37,10600000.0
2008-02-13 22:15:00,108.37,108.39,108.36,108.36,26300000.0
2008-02-13 22:16:00,108.365,108.37,108.36,108.36,17800000.0
2008-02-13 22:17:00,108.36,108.37,108.35,108.37,23200000.0
2008-02-13 22:18:00,108.37,108.37,108.33,108.33,40300000.0
2008-02-13 22:19:00,108.33,108.34,108.32,108.33,33200000.0
2008-02-13 22:20:00,108.33,108.35,108.33,108.35,6600000.0
2008-02-13 22:21:00,108.35,108.36,108.35,108.355,4600000.0
2008-02-13 22:22:00,108.355,108.365,108.35,108.36,137300000.0
2008-02-13 22:23:00,108.365,108.405,108.365,108.39,48500000.0
2008-02-13 22:24:00,108.395,108.405,108.39,108.4,48900000.0
2008-02-13 22:25:00,108.4,108.4,108.38,108.38,15200000.0
2008-02-13 22:26:00,108.38,108.39,108.38,108.39,21700000.0
2008-02-13 22:27:00,108.39,108.4,108.385,108.39,22300000.0
2008-02-13 22:28:00,108.39,108.39,108.36,108.36,17800000.0
2008-02-13 22:29:00,108.36,108.36,108.36,108.36,11200000.0
2008-02-13 22:30:00,108.36,108.38,108.34,108.38,30100000.0
2008-02-13 22:31:00,108.38,108.4,108.38,108.38,36700000.0
2008-02-13 22:32:00,108.38,108.4,108.38,108.39,85700000.0
2008-02-13 22:33:00,108.39,108.43,108.39,108.43,38500000.0
2008-02-13 22:34:00,108.43,108.44,108.41,108.44,104300000.0
2008-02-13 22:35:00,108.44,108.44,108.43,108.43,127000000.0
2008-02-13 22:36:00,108.43,108.48,108.43,108.48,77800000.0
2008-02-13 22:37:00,108.48,108.53,108.48,108.52,52100000.0
2008-02-13 22:38:00,108.52,108.54,108.52,108.53,18700000.0
2008-02-13 22:39:00,108.53,108.56,108.53,108.56,12200000.0
2008-02-13 22:40:00,108.56,108.65,108.56,108.59,68500000.0
2008-02-13 22:41:00,108.59,108.59,108.57,108.58,23000000.0
2008-02-13 22:42:00,108.58,108.58,108.56,108.58,8200000.0
2008-02-13 22:43:00,108.58,108.61,108.58,108.59,24300000.0
2008-02-13 22:44:00,108.59,108.59,108.54,108.56,47400000.0
2008-02-13 22:45:00,108.56,108.6,108.55,108.6,35300000.0
2008-02-13 22:46:00,108.6,108.62,108.6,108.6,13400000.0
2008-02-13 22:47:00,108.6,108.6,108.59,108.6,15800000.0
2008-02-13 22:48:00,108.6,108.6,108.58,108.58,15000000.0
2008-02-13 22:49:00,108.58,108.59,108.57,108.58,43600000.0
2008-02-13 22:50:00,108.58,108.58,108.57,108.57,12200000.0
2008-02-13 22:51:00,108.57,108.58,108.57,108.58,5000000.0
2008-02-13 22:52:00,108.58,108.59,108.57,108.57,22700000.0
2008-02-13 22:53:00,108.57,108.57,108.54,108.55,10800000.0
2008-02-13 22:54:00,108.55,108.55,108.53,108.53,34300000.0
2008-02-13 22:55:00,108.53,108.56,108.53,108.56,101700000.0
2008-02-13 22:56:00,108.56,108.57,108.56,108.57,14400000.0
2008-02-13 22:57:00,108.57,108.57,108.55,108.57,10000000.0
2008-02-13 22:58:00,108.57,108.6,108.57,108.6,9400000.0
2008-02-13 22:59:00,108.6,108.6,108.58,108.58,67800000.0
2008-02-13 23:00:00,108.58,108.6,108.56,108.59,119800000.0
2008-02-13 23:01:00,108.59,108.61,108.58,108.58,95300000.0
2008-02-13 23:02:00,108.58,108.59,108.565,108.59,192500000.0
2008-02-13 23:03:00,108.59,108.59,108.57,108.57,17300000.0
2008-02-13 23:04:00,108.57,108.57,108.52,108.535,100300000.0
2008-02-13 23:05:00,108.535,108.55,108.525,108.54,207100000.0
2008-02-13 23:06:00,108.54,108.56,108.52,108.56,145100000.0
2008-02-13 23:07:00,108.56,108.56,108.51,108.52,224400000.0
2008-02-13 23:08:00,108.52,108.53,108.51,108.52,117600000.0
2008-02-13 23:09:00,108.52,108.55,108.52,108.55,39200000.0
2008-02-13 23:10:00,108.55,108.56,108.54,108.56,21800000.0
2008-02-13 23:11:00,108.56,108.61,108.56,108.6,68600000.0
2008-02-13 23:12:00,108.6,108.61,108.58,108.59,25200000.0
2008-02-13 23:13:00,108.59,108.61,108.55,108.56,35000000.0
2008-02-13 23:14:00,108.56,108.58,108.56,108.58,29200000.0
2008-02-13 23:15:00,108.58,108.58,108.56,108.56,22200000.0
2008-02-13 23:16:00,108.56,108.6,108.56,108.58,82800000.0
2008-02-13 23:17:00,108.58,108.59,108.58,108.58,124500000.0
2008-02-13 23:18:00,108.585,108.63,108.585,108.62,220400000.0
2008-02-13 23:19:00,108.62,108.645,108.62,108.63,585000000.0
2008-02-13 23:20:00,108.63,108.65,108.63,108.65,137400000.0
2008-02-13 23:21:00,108.65,108.65,108.62,108.63,238900000.0
2008-02-13 23:22:00,108.63,108.65,108.63,108.65,17300000.0
2008-02-13 23:23:00,108.65,108.66,108.64,108.64,11400000.0
2008-02-13 23:24:00,108.64,108.67,108.64,108.66,84000000.0
2008-02-13 23:25:00,108.66,108.66,108.64,108.64,8200000.0
2008-02-13 23:26:00,108.64,108.67,108.64,108.67,95800000.0
2008-02-13 23:27:00,108.67,108.67,108.65,108.65,70100000.0
2008-02-13 23:28:00,108.65,108.67,108.65,108.67,117700000.0
2008-02-13 23:29:00,108.67,108.7,108.66,108.67,116400000.0
2008-02-13 23:30:00,108.66,108.67,108.655,108.66,104100000.0
2008-02-13 23:31:00,108.66,108.66,108.66,108.66,3800000.0
2008-02-13 23:32:00,108.66,108.67,108.66,108.66,8800000.0
2008-02-13 23:33:00,108.66,108.66,108.65,108.65,1000000.0
2008-02-13 23:34:00,108.65,108.65,108.65,108.65,600000.0
2008-02-13 23:35:00,108.65,108.65,108.64,108.64,5000000.0
2008-02-13 23:36:00,108.64,108.64,108.64,108.64,6400000.0
2008-02-13 23:37:00,108.64,108.64,108.61,108.62,53300000.0
2008-02-13 23:38:00,108.62,108.62,108.61,108.61,23000000.0
2008-02-13 23:39:00,108.61,108.61,108.61,108.61,4200000.0
2008-02-13 23:40:00,108.61,108.61,108.585,108.585,20600000.0
2008-02-13 23:41:00,108.585,108.6,108.585,108.59,37500000.0
2008-02-13 23:42:00,108.6,108.63,108.6,108.63,84100000.0
2008-02-13 23:43:00,108.63,108.63,108.63,108.63,86800000.0
2008-02-13 23:44:00,108.63,108.65,108.63,108.65,49200000.0
2008-02-13 23:45:00,108.65,108.65,108.625,108.63,114700000.0
2008-02-13 23:46:00,108.635,108.68,108.63,108.67,22100000.0
2008-02-13 23:47:00,108.67,108.68,108.67,108.67,5200000.0
2008-02-13 23:48:00,108.67,108.67,108.65,108.66,4600000.0
2008-02-13 23:49:00,108.66,108.67,108.65,108.66,5800000.0
2008-02-13 23:50:00,108.66,108.67,108.63,108.63,27000000.0
2008-02-13 23:51:00,108.63,108.65,108.63,108.63,30400000.0
2008-02-13 23:52:00,108.63,108.63,108.62,108.63,8400000.0
2008-02-13 23:53:00,108.63,108.64,108.61,108.61,13000000.0
2008-02-13 23:54:00,108.61,108.64,108.61,108.64,25800000.0
2008-02-13 23:55:00,108.64,108.64,108.64,108.64,1800000.0
2008-02-13 23:56:00,108.64,108.64,108.615,108.615,8300000.0
2008-02-13 23:57:00,108.615,108.65,108.58,108.65,50800000.0
2008-02-13 23:58:00,108.65,108.65,108.61,108.64,96200000.0
2008-02-13 23:59:00,108.62,108.62,108.59,108.59,91100000.0
2008-02-14 00:00:00,108.59,108.59,108.54,108.55,71900000.0
2008-02-14 00:01:00,108.49,108.54,108.49,108.54,9800000.0
2008-02-14 00:02:00,108.54,108.55,108.51,108.52,11600000.0
2008-02-14 00:03:00,108.52,108.52,108.49,108.51,9400000.0
2008-02-14 00:04:00,108.51,108.51,108.49,108.49,9400000.0
2008-02-14 00:05:00,108.49,108.49,108.48,108.48,44600000.0
2008-02-14 00:06:00,108.48,108.48,108.39,108.395,30900000.0
2008-02-14 00:07:00,108.395,108.395,108.385,108.39,21800000.0
2008-02-14 00:08:00,108.39,108.39,108.36,108.38,24800000.0
2008-02-14 00:09:00,108.38,108.38,108.36,108.36,32300000.0
2008-02-14 00:10:00,108.36,108.38,108.36,108.38,35400000.0
2008-02-14 00:11:00,108.38,108.38,108.37,108.37,40300000.0
2008-02-14 00:12:00,108.37,108.37,108.36,108.36,17500000.0
2008-02-14 00:13:00,108.36,108.4,108.36,108.4,151300000.0
2008-02-14 00:14:00,108.4,108.42,108.39,108.41,15700000.0
2008-02-14 00:15:00,108.42,108.43,108.42,108.43,8100000.0
2008-02-14 00:16:00,108.43,108.45,108.42,108.435,31900000.0
2008-02-14 00:17:00,108.435,108.46,108.435,108.44,50600000.0
2008-02-14 00:18:00,108.44,108.44,108.41,108.42,137800000.0
2008-02-14 00:19:00,108.43,108.43,108.41,108.41,228400000.0
2008-02-14 00:20:00,108.41,108.435,108.41,108.42,162600000.0
2008-02-14 00:21:00,108.42,108.42,108.405,108.405,97200000.0
2008-02-14 00:22:00,108.405,108.42,108.405,108.42,64900000.0
2008-02-14 00:23:00,108.42,108.45,108.42,108.435,218500000.0
2008-02-14 00:24:00,108.435,108.44,108.42,108.44,302300000.0
2008-02-14 00:25:00,108.435,108.48,108.43,108.435,291900000.0
2008-02-14 00:26:00,108.435,108.485,108.435,108.48,252000000.0
2008-02-14 00:27:00,108.48,108.48,108.475,108.48,20700000.0
2008-02-14 00:28:00,108.48,108.48,108.48,108.48,9900000.0
2008-02-14 00:29:00,108.48,108.49,108.48,108.48,22500000.0
2008-02-14 00:30:00,108.48,108.49,108.46,108.46,25300000.0
2008-02-14 00:31:00,108.46,108.46,108.42,108.42,17500000.0
2008-02-14 00:32:00,108.42,108.46,108.42,108.46,2900000.0
2008-02-14 00:33:00,108.45,108.47,108.43,108.46,24200000.0
2008-02-14 00:34:00,108.47,108.47,108.45,108.45,2800000.0
2008-02-14 00:35:00,108.46,108.46,108.435,108.44,10700000.0
2008-02-14 00:36:00,108.435,108.445,108.43,108.43,5200000.0
2008-02-14 00:37:00,108.43,108.43,108.43,108.43,1600000.0
2008-02-14 00:38:00,108.43,108.43,108.43,108.43,7600000.0
2008-02-14 00:39:00,108.43,108.43,108.415,108.43,16900000.0
2008-02-14 00:40:00,108.43,108.43,108.43,108.43,6000000.0
2008-02-14 00:41:00,108.43,108.43,108.43,108.43,1600000.0
2008-02-14 00:42:00,108.43,108.43,108.43,108.43,5600000.0
2008-02-14 00:43:00,108.43,108.44,108.43,108.44,4800000.0
2008-02-14 00:44:00,108.44,108.44,108.435,108.435,1800000.0
2008-02-14 00:45:00,108.435,108.435,108.385,108.39,30600000.0
2008-02-14 00:46:00,108.39,108.45,108.385,108.45,43300000.0
2008-02-14 00:47:00,108.45,108.45,108.45,108.45,12000000.0
2008-02-14 00:48:00,108.45,108.45,108.405,108.405,12400000.0
2008-02-14 00:49:00,108.405,108.415,108.4,108.415,37800000.0
2008-02-14 00:50:00,108.405,108.415,108.395,108.41,26800000.0
2008-02-14 00:51:00,108.41,108.425,108.41,108.41,18600000.0
2008-02-14 00:52:00,108.415,108.45,108.41,108.45,6000000.0
2008-02-14 00:53:00,108.45,108.455,108.45,108.455,6800000.0
2008-02-14 00:54:00,108.455,108.455,108.45,108.455,4200000.0
2008-02-14 00:55:00,108.455,108.46,108.455,108.46,1600000.0
2008-02-14 00:56:00,108.46,108.46,108.46,108.46,200000.0
2008-02-14 00:57:00,108.45,108.455,108.425,108.455,12800000.0
2008-02-14 00:58:00,108.455,108.455,108.425,108.43,6400000.0
2008-02-14 00:59:00,108.425,108.43,108.38,108.42,51300000.0
2008-02-14 01:00:00,108.41,108.41,108.35,108.35,33900000.0
2008-02-14 01:01:00,108.35,108.355,108.335,108.35,6800000.0
2008-02-14 01:02:00,108.345,108.35,108.335,108.35,27800000.0
2008-02-14 01:03:00,108.355,108.365,108.335,108.365,31200000.0
2008-02-14 01:04:00,108.37,108.375,108.36,108.36,14600000.0
2008-02-14 01:05:00,108.36,108.38,108.36,108.38,9800000.0
2008-02-14 01:06:00,108.38,108.38,108.37,108.37,25800000.0
2008-02-14 01:07:00,108.375,108.38,108.37,108.37,15000000.0
2008-02-14 01:08:00,108.37,108.37,108.37,108.37,8400000.0
2008-02-14 01:09:00,108.37,108.37,108.36,108.36,14000000.0
2008-02-14 01:10:00,108.36,108.37,108.36,108.37,22200000.0
2008-02-14 01:11:00,108.37,108.37,108.34,108.36,29600000.0
2008-02-14 01:12:00,108.36,108.36,108.335,108.35,16200000.0
2008-02-14 01:13:00,108.345,108.345,108.33,108.335,22000000.0
2008-02-14 01:14:00,108.335,108.39,108.335,108.37,10800000.0
2008-02-14 01:15:00,108.39,108.39,108.375,108.39,6400000.0
2008-02-14 01:16:00,108.39,108.39,108.39,108.39,2400000.0
2008-02-14 01:17:00,108.39,108.39,108.375,108.38,6000000.0
2008-02-14 01:18:00,108.38,108.39,108.38,108.38,5800000.0
2008-02-14 01:19:00,108.38,108.39,108.38,108.385,2000000.0
2008-02-14 01:20:00,108.38,108.385,108.375,108.38,18400000.0
2008-02-14 01:21:00,108.375,108.375,108.36,108.36,11000000.0
2008-02-14 01:22:00,108.36,108.36,108.325,108.325,22400000.0
2008-02-14 01:23:00,108.335,108.335,108.315,108.33,9200000.0
2008-02-14 01:24:00,108.33,108.33,108.315,108.32,29600000.0
2008-02-14 01:25:00,108.32,108.32,108.3,108.31,37000000.0
2008-02-14 01:26:00,108.31,108.34,108.305,108.34,13800000.0
2008-02-14 01:27:00,108.34,108.35,108.34,108.35,34200000.0
2008-02-14 01:28:00,108.35,108.36,108.35,108.36,3400000.0
2008-02-14 01:29:00,108.36,108.37,108.35,108.37,23600000.0
2008-02-14 01:30:00,108.37,108.37,108.35,108.37,11400000.0
2008-02-14 01:31:00,108.37,108.38,108.37,108.37,6000000.0
2008-02-14 01:32:00,108.37,108.38,108.37,108.38,8600000.0
2008-02-14 01:33:00,108.38,108.38,108.365,108.37,39100000.0
2008-02-14 01:34:00,108.37,108.37,108.365,108.365,10100000.0
2008-02-14 01:35:00,108.365,108.395,108.365,108.375,33800000.0
2008-02-14 01:36:00,108.38,108.395,108.375,108.39,10300000.0
2008-02-14 01:37:00,108.39,108.395,108.37,108.37,36100000.0
2008-02-14 01:38:00,108.37,108.37,108.37,108.37,14200000.0
2008-02-14 01:39:00,108.37,108.37,108.36,108.365,34600000.0
2008-02-14 01:40:00,108.36,108.36,108.335,108.34,87000000.0
2008-02-14 01:41:00,108.34,108.365,108.34,108.36,33100000.0
2008-02-14 01:42:00,108.36,108.395,108.36,108.395,11800000.0
2008-02-14 01:43:00,108.395,108.395,108.375,108.395,13200000.0
2008-02-14 01:44:00,108.405,108.405,108.385,108.39,10400000.0
2008-02-14 01:45:00,108.39,108.4,108.38,108.395,14000000.0
2008-02-14 01:46:00,108.395,108.395,108.39,108.395,36400000.0
2008-02-14 01:47:00,108.4,108.41,108.395,108.405,63900000.0
2008-02-14 01:48:00,108.405,108.415,108.405,108.41,31400000.0
2008-02-14 01:49:00,108.41,108.44,108.41,108.43,21400000.0
2008-02-14 01:50:00,108.43,108.43,108.27,108.34,101300000.0
2008-02-14 01:51:00,108.34,108.38,108.315,108.38,585700000.0
2008-02-14 01:52:00,108.38,108.4,108.38,108.4,329600000.0
2008-02-14 01:53:00,108.395,108.42,108.385,108.415,704700000.0
2008-02-14 01:54:00,108.415,108.485,108.415,108.47,925300000.0
2008-02-14 01:55:00,108.47,108.49,108.44,108.44,721800000.0
2008-02-14 01:56:00,108.44,108.47,108.43,108.43,668000000.0
2008-02-14 01:57:00,108.43,108.465,108.43,108.46,335200000.0
2008-02-14 01:58:00,108.46,108.47,108.445,108.45,368200000.0
2008-02-14 01:59:00,108.45,108.46,108.42,108.46,38100000.0
2008-02-14 02:00:00,108.465,108.465,108.45,108.45,21800000.0
2008-02-14 02:01:00,108.45,108.45,108.405,108.41,97400000.0
2008-02-14 02:02:00,108.41,108.415,108.37,108.415,290800000.0
2008-02-14 02:03:00,108.415,108.455,108.4,108.405,102000000.0
2008-02-14 02:04:00,108.4,108.435,108.395,108.43,16400000.0
2008-02-14 02:05:00,108.425,108.43,108.4,108.4,109800000.0
2008-02-14 02:06:00,108.4,108.425,108.4,108.42,152000000.0
2008-02-14 02:07:00,108.42,108.445,108.42,108.42,304600000.0
2008-02-14 02:08:00,108.42,108.435,108.415,108.42,235200000.0
2008-02-14 02:09:00,108.42,108.445,108.42,108.43,105300000.0
2008-02-14 02:10:00,108.43,108.435,108.41,108.435,132900000.0
2008-02-14 02:11:00,108.435,108.445,108.425,108.43,43800000.0
2008-02-14 02:12:00,108.43,108.435,108.425,108.425,18100000.0
2008-02-14 02:13:00,108.42,108.43,108.4,108.405,109100000.0
2008-02-14 02:14:00,108.405,108.42,108.405,108.41,12000000.0
2008-02-14 02:15:00,108.41,108.415,108.39,108.405,62800000.0
2008-02-14 02:16:00,108.4,108.41,108.39,108.41,60900000.0
2008-02-14 02:17:00,108.41,108.41,108.38,108.38,120300000.0
2008-02-14 02:18:00,108.385,108.395,108.38,108.39,63500000.0
2008-02-14 02:19:00,108.39,108.41,108.39,108.41,35800000.0
2008-02-14 02:20:00,108.41,108.41,108.4,108.4,132100000.0
2008-02-14 02:21:00,108.4,108.4,108.385,108.385,77200000.0
2008-02-14 02:22:00,108.39,108.39,108.37,108.375,61200000.0
2008-02-14 02:23:00,108.375,108.38,108.355,108.355,79100000.0
2008-02-14 02:24:00,108.355,108.355,108.31,108.335,157600000.0
2008-02-14 02:25:00,108.335,108.355,108.335,108.34,108000000.0
2008-02-14 02:26:00,108.34,108.355,108.335,108.355,113300000.0
2008-02-14 02:27:00,108.365,108.385,108.36,108.37,9600000.0
2008-02-14 02:28:00,108.365,108.375,108.33,108.33,118500000.0
2008-02-14 02:29:00,108.33,108.34,108.315,108.33,11800000.0
2008-02-14 02:30:00,108.335,108.35,108.315,108.315,33900000.0
2008-02-14 02:31:00,108.315,108.34,108.315,108.32,33300000.0
2008-02-14 02:32:00,108.32,108.32,108.3,108.31,63700000.0
2008-02-14 02:33:00,108.31,108.35,108.31,108.35,35800000.0
2008-02-14 02:34:00,108.35,108.385,108.35,108.38,61900000.0
2008-02-14 02:35:00,108.38,108.415,108.38,108.415,66200000.0
2008-02-14 02:36:00,108.415,108.43,108.395,108.425,84100000.0
2008-02-14 02:37:00,108.42,108.435,108.415,108.435,26200000.0
2008-02-14 02:38:00,108.43,108.44,108.405,108.41,74000000.0
2008-02-14 02:39:00,108.41,108.44,108.41,108.44,39600000.0
2008-02-14 02:40:00,108.44,108.44,108.43,108.43,54100000.0
2008-02-14 02:41:00,108.43,108.44,108.43,108.43,38300000.0
2008-02-14 02:42:00,108.435,108.44,108.43,108.43,38900000.0
2008-02-14 02:43:00,108.435,108.435,108.42,108.435,24600000.0
2008-02-14 02:44:00,108.43,108.435,108.4,108.41,36200000.0
2008-02-14 02:45:00,108.405,108.43,108.4,108.415,23100000.0
2008-02-14 02:46:00,108.415,108.44,108.41,108.44,89400000.0
2008-02-14 02:47:00,108.445,108.46,108.44,108.46,84900000.0
2008-02-14 02:48:00,108.46,108.465,108.45,108.45,11000000.0
2008-02-14 02:49:00,108.46,108.5,108.45,108.5,7600000.0
2008-02-14 02:50:00,108.5,108.5,108.48,108.49,13800000.0
2008-02-14 02:51:00,108.49,108.49,108.47,108.48,21600000.0
2008-02-14 02:52:00,108.48,108.525,108.48,108.525,52300000.0
2008-02-14 02:53:00,108.525,108.525,108.5,108.52,48800000.0
2008-02-14 02:54:00,108.52,108.53,108.49,108.5,176400000.0
2008-02-14 02:55:00,108.495,108.52,108.48,108.52,180500000.0
2008-02-14 02:56:00,108.52,108.525,108.49,108.515,152800000.0
2008-02-14 02:57:00,108.525,108.55,108.505,108.535,83100000.0
2008-02-14 02:58:00,108.535,108.545,108.525,108.525,129100000.0
2008-02-14 02:59:00,108.525,108.535,108.5,108.525,196800000.0
2008-02-14 03:00:00,108.525,108.535,108.52,108.52,56300000.0
2008-02-14 03:01:00,108.52,108.52,108.49,108.505,84600000.0
2008-02-14 03:02:00,108.505,108.53,108.505,108.51,23000000.0
2008-02-14 03:03:00,108.51,108.51,108.49,108.5,27000000.0
2008-02-14 03:04:00,108.505,108.51,108.49,108.505,38500000.0
2008-02-14 03:05:00,108.5,108.5,108.465,108.485,62500000.0
2008-02-14 03:06:00,108.485,108.495,108.475,108.475,46200000.0
2008-02-14 03:07:00,108.475,108.475,108.43,108.445,146400000.0
2008-02-14 03:08:00,108.445,108.445,108.42,108.445,38200000.0
2008-02-14 03:09:00,108.445,108.445,108.425,108.435,37300000.0
2008-02-14 03:10:00,108.435,108.45,108.43,108.435,34900000.0
2008-02-14 03:11:00,108.435,108.435,108.43,108.435,3600000.0
2008-02-14 03:12:00,108.435,108.445,108.435,108.44,9800000.0
2008-02-14 03:13:00,108.445,108.445,108.425,108.44,21200000.0
2008-02-14 03:14:00,108.445,108.445,108.43,108.445,13800000.0
2008-02-14 03:15:00,108.445,108.45,108.44,108.44,9600000.0
2008-02-14 03:16:00,108.45,108.45,108.435,108.435,10000000.0
2008-02-14 03:17:00,108.435,108.445,108.43,108.43,19900000.0
2008-02-14 03:18:00,108.43,108.43,108.43,108.43,12600000.0
2008-02-14 03:19:00,108.43,108.43,108.385,108.39,56600000.0
2008-02-14 03:20:00,108.39,108.405,108.39,108.405,32700000.0
2008-02-14 03:21:00,108.405,108.41,108.4,108.405,11800000.0
2008-02-14 03:22:00,108.41,108.415,108.41,108.415,17600000.0
2008-02-14 03:23:00,108.415,108.415,108.41,108.41,19500000.0
2008-02-14 03:24:00,108.41,108.435,108.41,108.43,17100000.0
2008-02-14 03:25:00,108.43,108.435,108.43,108.435,16000000.0
2008-02-14 03:26:00,108.43,108.435,108.43,108.435,7800000.0
2008-02-14 03:27:00,108.43,108.44,108.43,108.44,10800000.0
2008-02-14 03:28:00,108.44,108.455,108.44,108.45,50300000.0
2008-02-14 03:29:00,108.45,108.45,108.44,108.445,11000000.0
2008-02-14 03:30:00,108.445,108.445,108.445,108.445,800000.0
2008-02-14 03:31:00,108.445,108.445,108.445,108.445,1200000.0
2008-02-14 03:32:00,108.445,108.455,108.445,108.445,10100000.0
2008-02-14 03:33:00,108.445,108.45,108.44,108.44,17600000.0
2008-02-14 03:34:00,108.44,108.445,108.44,108.445,5600000.0
2008-02-14 03:35:00,108.44,108.445,108.44,108.445,18600000.0
2008-02-14 03:36:00,108.44,108.455,108.44,108.455,12600000.0
2008-02-14 03:37:00,108.455,108.455,108.425,108.43,14200000.0
2008-02-14 03:38:00,108.43,108.435,108.43,108.43,9200000.0
2008-02-14 03:39:00,108.43,108.43,108.43,108.43,2400000.0
2008-02-14 03:40:00,108.43,108.43,108.43,108.43,5000000.0
2008-02-14 03:41:00,108.43,108.435,108.43,108.43,6400000.0
2008-02-14 03:42:00,108.43,108.43,108.405,108.405,31000000.0
2008-02-14 03:43:00,108.405,108.405,108.39,108.395,23900000.0
2008-02-14 03:44:00,108.4,108.41,108.4,108.41,10200000.0
2008-02-14 03:45:00,108.41,108.41,108.41,108.41,14200000.0
2008-02-14 03:46:00,108.41,108.41,108.41,108.41,8800000.0
2008-02-14 03:47:00,108.41,108.41,108.39,108.39,11600000.0
2008-02-14 03:48:00,108.4,108.42,108.365,108.365,80600000.0
2008-02-14 03:49:00,108.365,108.38,108.36,108.365,13100000.0
2008-02-14 03:50:00,108.36,108.365,108.36,108.365,7400000.0
2008-02-14 03:51:00,108.365,108.38,108.365,108.375,8200000.0
2008-02-14 03:52:00,108.395,108.395,108.37,108.37,8600000.0
2008-02-14 03:53:00,108.365,108.365,108.36,108.365,27900000.0
2008-02-14 03:54:00,108.38,108.38,108.355,108.365,101400000.0
2008-02-14 03:55:00,108.365,108.385,108.365,108.37,34300000.0
2008-02-14 03:56:00,108.37,108.375,108.37,108.375,6400000.0
2008-02-14 03:57:00,108.375,108.375,108.37,108.37,37400000.0
2008-02-14 03:58:00,108.37,108.37,108.355,108.355,30100000.0
2008-02-14 03:59:00,108.36,108.385,108.36,108.36,18800000.0
2008-02-14 04:00:00,108.365,108.365,108.36,108.36,46300000.0
2008-02-14 04:01:00,108.36,108.37,108.36,108.36,25000000.0
2008-02-14 04:02:00,108.36,108.37,108.36,108.37,49700000.0
2008-02-14 04:03:00,108.37,108.37,108.36,108.36,53300000.0
2008-02-14 04:04:00,108.36,108.36,108.32,108.33,569800000.0
2008-02-14 04:05:00,108.33,108.34,108.325,108.34,107700000.0
2008-02-14 04:06:00,108.34,108.35,108.33,108.34,82000000.0
2008-02-14 04:07:00,108.34,108.345,108.3,108.325,571600000.0
2008-02-14 04:08:00,108.325,108.33,108.31,108.32,132400000.0
2008-02-14 04:09:00,108.32,108.34,108.32,108.335,17000000.0
2008-02-14 04:10:00,108.335,108.335,108.315,108.335,71900000.0
2008-02-14 04:11:00,108.335,108.335,108.315,108.315,13500000.0
2008-02-14 04:12:00,108.315,108.32,108.31,108.32,99600000.0
2008-02-14 04:13:00,108.32,108.32,108.31,108.32,25800000.0
2008-02-14 04:14:00,108.32,108.34,108.32,108.34,161000000.0
2008-02-14 04:15:00,108.34,108.35,108.34,108.35,27000000.0
2008-02-14 04:16:00,108.35,108.35,108.335,108.34,6400000.0
2008-02-14 04:17:00,108.34,108.385,108.34,108.37,96200000.0
2008-02-14 04:18:00,108.37,108.37,108.365,108.365,103300000.0
2008-02-14 04:19:00,108.365,108.365,108.355,108.365,54500000.0
2008-02-14 04:20:00,108.365,108.365,108.35,108.36,35800000.0
2008-02-14 04:21:00,108.36,108.375,108.35,108.375,28800000.0
2008-02-14 04:22:00,108.375,108.38,108.37,108.375,29900000.0
2008-02-14 04:23:00,108.375,108.39,108.375,108.375,13600000.0
2008-02-14 04:24:00,108.37,108.38,108.365,108.365,65700000.0
2008-02-14 04:25:00,108.365,108.38,108.36,108.38,170600000.0
2008-02-14 04:26:00,108.37,108.38,108.37,108.38,93400000.0
2008-02-14 04:27:00,108.38,108.385,108.38,108.385,54700000.0
2008-02-14 04:28:00,108.385,108.39,108.385,108.39,12900000.0
2008-02-14 04:29:00,108.39,108.41,108.39,108.4,50000000.0
2008-02-14 04:30:00,108.4,108.415,108.4,108.4,71000000.0
2008-02-14 04:31:00,108.4,108.4,108.39,108.4,53400000.0
2008-02-14 04:32:00,108.4,108.415,108.4,108.405,15700000.0
2008-02-14 04:33:00,108.4,108.405,108.39,108.405,41600000.0
2008-02-14 04:34:00,108.405,108.405,108.395,108.395,10500000.0
2008-02-14 04:35:00,108.395,108.415,108.395,108.405,21100000.0
2008-02-14 04:36:00,108.405,108.415,108.405,108.415,11500000.0
2008-02-14 04:37:00,108.415,108.415,108.405,108.405,7200000.0
2008-02-14 04:38:00,108.405,108.425,108.405,108.415,60000000.0
2008-02-14 04:39:00,108.415,108.415,108.415,108.415,7200000.0
2008-02-14 04:40:00,108.415,108.42,108.405,108.405,25700000.0
2008-02-14 04:41:00,108.405,108.415,108.405,108.41,8800000.0
2008-02-14 04:42:00,108.41,108.415,108.41,108.415,3100000.0
2008-02-14 04:43:00,108.415,108.425,108.405,108.405,54200000.0
2008-02-14 04:44:00,108.41,108.415,108.41,108.415,16700000.0
2008-02-14 04:45:00,108.415,108.415,108.41,108.41,8800000.0
2008-02-14 04:46:00,108.41,108.41,108.4,108.4,11600000.0
2008-02-14 04:47:00,108.405,108.42,108.4,108.4,46700000.0
2008-02-14 04:48:00,108.4,108.4,108.385,108.39,26800000.0
2008-02-14 04:49:00,108.39,108.405,108.39,108.4,18000000.0
2008-02-14 04:50:00,108.4,108.42,108.4,108.42,29800000.0
2008-02-14 04:51:00,108.42,108.425,108.41,108.415,8200000.0
2008-02-14 04:52:00,108.41,108.425,108.41,108.42,22000000.0
2008-02-14 04:53:00,108.42,108.42,108.405,108.405,33300000.0
2008-02-14 04:54:00,108.405,108.415,108.4,108.415,36500000.0
2008-02-14 04:55:00,108.415,108.415,108.41,108.415,9400000.0
2008-02-14 04:56:00,108.415,108.425,108.415,108.425,7800000.0
2008-02-14 04:57:00,108.425,108.435,108.425,108.43,16100000.0
2008-02-14 04:58:00,108.43,108.435,108.43,108.43,18200000.0
2008-02-14 04:59:00,108.43,108.43,108.41,108.415,56400000.0
2008-02-14 05:00:00,108.41,108.415,108.41,108.41,20200000.0
2008-02-14 05:01:00,108.41,108.415,108.41,108.415,16200000.0
2008-02-14 05:02:00,108.415,108.415,108.415,108.415,800000.0
2008-02-14 05:03:00,108.415,108.435,108.415,108.43,38500000.0
2008-02-14 05:04:00,108.43,108.44,108.43,108.44,8800000.0
2008-02-14 05:05:00,108.43,108.43,108.42,108.425,79500000.0
2008-02-14 05:06:00,108.425,108.435,108.42,108.435,32400000.0
2008-02-14 05:07:00,108.435,108.45,108.435,108.45,5400000.0
2008-02-14 05:08:00,108.45,108.455,108.445,108.445,7600000.0
2008-02-14 05:09:00,108.445,108.455,108.44,108.455,3400000.0
2008-02-14 05:10:00,108.455,108.455,108.435,108.445,5000000.0
2008-02-14 05:11:00,108.445,108.445,108.44,108.445,3200000.0
2008-02-14 05:12:00,108.445,108.445,108.445,108.445,1200000.0
2008-02-14 05:13:00,108.445,108.445,108.435,108.435,5000000.0
2008-02-14 05:14:00,108.435,108.44,108.435,108.435,2200000.0
2008-02-14 05:15:00,108.44,108.455,108.44,108.44,15000000.0
2008-02-14 05:16:00,108.44,108.44,108.44,108.44,3000000.0
2008-02-14 05:17:00,108.44,108.45,108.44,108.44,39000000.0
2008-02-14 05:18:00,108.44,108.44,108.44,108.44,1200000.0
2008-02-14 05:19:00,108.445,108.45,108.445,108.45,9500000.0
2008-02-14 05:20:00,108.45,108.47,108.45,108.47,88400000.0
2008-02-14 05:21:00,108.47,108.48,108.46,108.47,43800000.0
2008-02-14 05:22:00,108.475,108.475,108.46,108.46,50500000.0
2008-02-14 05:23:00,108.465,108.465,108.46,108.46,45800000.0
2008-02-14 05:24:00,108.465,108.47,108.45,108.46,31000000.0
2008-02-14 05:25:00,108.46,108.46,108.46,108.46,23400000.0
2008-02-14 05:26:00,108.46,108.46,108.44,108.45,63700000.0
2008-02-14 05:27:00,108.45,108.45,108.45,108.45,10600000.0
2008-02-14 05:28:00,108.45,108.45,108.45,108.45,3600000.0
2008-02-14 05:29:00,108.45,108.45,108.405,108.425,58800000.0
2008-02-14 05:30:00,108.425,108.435,108.405,108.41,66100000.0
2008-02-14 05:31:00,108.405,108.435,108.4,108.43,89800000.0
2008-02-14 05:32:00,108.43,108.43,108.43,108.43,5600000.0
2008-02-14 05:33:00,108.43,108.44,108.43,108.43,18000000.0
2008-02-14 05:34:00,108.44,108.44,108.43,108.43,12000000.0
2008-02-14 05:35:00,108.43,108.43,108.415,108.415,27600000.0
2008-02-14 05:36:00,108.415,108.425,108.415,108.425,2800000.0
2008-02-14 05:37:00,108.425,108.435,108.425,108.43,16200000.0
2008-02-14 05:38:00,108.44,108.44,108.43,108.43,13400000.0
2008-02-14 05:39:00,108.43,108.43,108.42,108.425,11800000.0
2008-02-14 05:40:00,108.43,108.435,108.43,108.435,17600000.0
2008-02-14 05:41:00,108.435,108.435,108.425,108.425,10600000.0
2008-02-14 05:42:00,108.425,108.425,108.425,108.425,800000.0
2008-02-14 05:43:00,108.425,108.425,108.42,108.425,5200000.0
2008-02-14 05:44:00,108.425,108.425,108.42,108.42,12600000.0
2008-02-14 05:45:00,108.42,108.435,108.415,108.43,55900000.0
2008-02-14 05:46:00,108.435,108.435,108.42,108.425,15500000.0
2008-02-14 05:47:00,108.425,108.44,108.42,108.44,8000000.0
2008-02-14 05:48:00,108.44,108.44,108.425,108.43,34300000.0
2008-02-14 05:49:00,108.43,108.43,108.425,108.43,10300000.0
2008-02-14 05:50:00,108.435,108.45,108.43,108.445,37700000.0
2008-02-14 05:51:00,108.445,108.445,108.42,108.425,121600000.0
2008-02-14 05:52:00,108.43,108.445,108.425,108.44,154300000.0
2008-02-14 05:53:00,108.45,108.45,108.44,108.45,58600000.0
2008-02-14 05:54:00,108.45,108.455,108.435,108.435,41400000.0
2008-02-14 05:55:00,108.445,108.45,108.425,108.43,70600000.0
2008-02-14 05:56:00,108.44,108.44,108.42,108.425,94200000.0
2008-02-14 05:57:00,108.42,108.435,108.42,108.435,17500000.0
2008-02-14 05:58:00,108.435,108.445,108.425,108.425,48400000.0
2008-02-14 05:59:00,108.425,108.435,108.415,108.43,20400000.0
2008-02-14 06:00:00,108.435,108.445,108.435,108.445,2000000.0
2008-02-14 06:01:00,108.445,108.455,108.435,108.455,6800000.0
2008-02-14 06:02:00,108.455,108.475,108.44,108.44,27600000.0
2008-02-14 06:03:00,108.44,108.455,108.44,108.455,12200000.0
2008-02-14 06:04:00,108.455,108.465,108.45,108.46,19700000.0
2008-02-14 06:05:00,108.465,108.49,108.465,108.48,33900000.0
2008-02-14 06:06:00,108.48,108.49,108.48,108.49,39700000.0
2008-02-14 06:07:00,108.49,108.53,108.49,108.53,50000000.0
2008-02-14 06:08:00,108.53,108.55,108.515,108.515,66300000.0
2008-02-14 06:09:00,108.525,108.535,108.515,108.535,37300000.0
2008-02-14 06:10:00,108.535,108.54,108.525,108.525,28100000.0
2008-02-14 06:11:00,108.525,108.54,108.525,108.54,13000000.0
2008-02-14 06:12:00,108.545,108.545,108.53,108.54,18500000.0
2008-02-14 06:13:00,108.54,108.54,108.53,108.53,11400000.0
2008-02-14 06:14:00,108.53,108.535,108.505,108.515,21100000.0
2008-02-14 06:15:00,108.525,108.53,108.515,108.515,10500000.0
2008-02-14 06:16:00,108.515,108.515,108.505,108.505,44500000.0
2008-02-14 06:17:00,108.51,108.515,108.505,108.515,13300000.0
2008-02-14 06:18:00,108.515,108.515,108.515,108.515,1300000.0
2008-02-14 06:19:00,108.515,108.525,108.505,108.505,54200000.0
2008-02-14 06:20:00,108.51,108.525,108.51,108.525,24500000.0
2008-02-14 06:21:00,108.52,108.52,108.515,108.515,7200000.0
2008-02-14 06:22:00,108.51,108.515,108.51,108.515,5400000.0
2008-02-14 06:23:00,108.515,108.515,108.5,108.505,37100000.0
2008-02-14 06:24:00,108.505,108.52,108.495,108.52,17800000.0
2008-02-14 06:25:00,108.52,108.52,108.495,108.495,24000000.0
2008-02-14 06:26:00,108.495,108.505,108.48,108.48,88700000.0
2008-02-14 06:27:00,108.48,108.495,108.48,108.495,40600000.0
2008-02-14 06:28:00,108.495,108.495,108.48,108.485,35600000.0
2008-02-14 06:29:00,108.49,108.495,108.48,108.485,33400000.0
2008-02-14 06:30:00,108.48,108.5,108.48,108.5,27600000.0
2008-02-14 06:31:00,108.5,108.5,108.49,108.49,37800000.0
2008-02-14 06:32:00,108.495,108.505,108.49,108.505,42500000.0
2008-02-14 06:33:00,108.5,108.515,108.5,108.51,46100000.0
2008-02-14 06:34:00,108.51,108.515,108.455,108.475,83500000.0
2008-02-14 06:35:00,108.48,108.515,108.46,108.51,93800000.0
2008-02-14 06:36:00,108.51,108.52,108.495,108.51,32700000.0
2008-02-14 06:37:00,108.515,108.55,108.5,108.55,47900000.0
2008-02-14 06:38:00,108.55,108.555,108.53,108.545,69700000.0
2008-02-14 06:39:00,108.54,108.55,108.535,108.535,16900000.0
2008-02-14 06:41:00,108.535,108.535,108.525,108.535,27700000.0
2008-02-14 06:42:00,108.535,108.555,108.535,108.545,41300000.0
2008-02-14 06:43:00,108.545,108.545,108.545,108.545,400000.0
2008-02-14 06:44:00,108.545,108.545,108.525,108.525,35100000.0
2008-02-14 06:45:00,108.525,108.525,108.515,108.515,18700000.0
2008-02-14 06:46:00,108.515,108.515,108.515,108.515,1700000.0
2008-02-14 06:47:00,108.52,108.555,108.515,108.555,58300000.0
2008-02-14 06:48:00,108.555,108.555,108.54,108.545,84700000.0
2008-02-14 06:49:00,108.545,108.545,108.49,108.495,65600000.0
2008-02-14 06:50:00,108.495,108.535,108.495,108.52,35600000.0
2008-02-14 06:51:00,108.515,108.52,108.505,108.515,12100000.0
2008-02-14 06:52:00,108.51,108.51,108.5,108.5,9300000.0
2008-02-14 06:53:00,108.505,108.525,108.5,108.525,8400000.0
2008-02-14 06:54:00,108.53,108.535,108.525,108.525,6200000.0
2008-02-14 06:55:00,108.525,108.53,108.525,108.53,2400000.0
2008-02-14 06:56:00,108.525,108.53,108.52,108.52,14700000.0
2008-02-14 06:57:00,108.52,108.53,108.52,108.52,22700000.0
2008-02-14 06:58:00,108.52,108.545,108.52,108.535,43000000.0
2008-02-14 06:59:00,108.535,108.55,108.535,108.55,19600000.0
2008-02-14 07:00:00,108.55,108.55,108.54,108.545,49300000.0
2008-02-14 07:01:00,108.54,108.545,108.535,108.545,25200000.0
2008-02-14 07:02:00,108.545,108.545,108.52,108.535,35400000.0
2008-02-14 07:03:00,108.535,108.535,108.52,108.52,36000000.0
2008-02-14 07:04:00,108.52,108.53,108.52,108.53,4000000.0
2008-02-14 07:05:00,108.54,108.54,108.53,108.54,23400000.0
2008-02-14 07:06:00,108.54,108.54,108.53,108.53,25800000.0
2008-02-14 07:07:00,108.53,108.54,108.53,108.54,11800000.0
2008-02-14 07:08:00,108.54,108.56,108.54,108.56,75300000.0
2008-02-14 07:09:00,108.56,108.58,108.56,108.57,39900000.0
2008-02-14 07:10:00,108.57,108.57,108.55,108.55,23300000.0
2008-02-14 07:11:00,108.55,108.56,108.53,108.53,32000000.0
2008-02-14 07:12:00,108.53,108.535,108.525,108.525,4700000.0
2008-02-14 07:13:00,108.535,108.535,108.535,108.535,200000.0
2008-02-14 07:14:00,108.53,108.53,108.52,108.53,18000000.0
2008-02-14 07:15:00,108.535,108.54,108.53,108.535,50900000.0
2008-02-14 07:16:00,108.54,108.54,108.535,108.54,12500000.0
2008-02-14 07:17:00,108.54,108.54,108.53,108.53,18100000.0
2008-02-14 07:18:00,108.53,108.53,108.52,108.52,30100000.0
2008-02-14 07:19:00,108.52,108.53,108.52,108.53,8200000.0
2008-02-14 07:20:00,108.53,108.53,108.525,108.525,22600000.0
2008-02-14 07:21:00,108.525,108.53,108.52,108.52,15200000.0
2008-02-14 07:22:00,108.52,108.52,108.505,108.52,45400000.0
2008-02-14 07:23:00,108.52,108.56,108.52,108.535,67800000.0
2008-02-14 07:24:00,108.535,108.54,108.525,108.53,43400000.0
2008-02-14 07:25:00,108.535,108.55,108.535,108.54,9800000.0
2008-02-14 07:26:00,108.54,108.54,108.53,108.53,19000000.0
2008-02-14 07:28:00,108.53,108.54,108.52,108.525,16000000.0
2008-02-14 07:29:00,108.525,108.525,108.515,108.515,84500000.0
2008-02-14 07:30:00,108.515,108.54,108.515,108.54,8700000.0
2008-02-14 07:31:00,108.54,108.565,108.525,108.55,94700000.0
2008-02-14 07:32:00,108.555,108.565,108.55,108.55,37200000.0
2008-02-14 07:33:00,108.55,108.565,108.55,108.565,1600000.0
2008-02-14 07:34:00,108.555,108.555,108.545,108.555,18600000.0
2008-02-14 07:35:00,108.555,108.555,108.535,108.54,122600000.0
2008-02-14 07:36:00,108.535,108.54,108.525,108.53,107400000.0
2008-02-14 07:37:00,108.535,108.535,108.515,108.53,47600000.0
2008-02-14 07:38:00,108.525,108.535,108.525,108.53,27500000.0
2008-02-14 07:39:00,108.54,108.545,108.54,108.545,34000000.0
2008-02-14 07:40:00,108.545,108.555,108.545,108.555,22900000.0
2008-02-14 07:41:00,108.555,108.565,108.555,108.555,11500000.0
2008-02-14 07:42:00,108.565,108.565,108.545,108.545,31400000.0
2008-02-14 07:43:00,108.545,108.555,108.545,108.555,14500000.0
2008-02-14 07:44:00,108.555,108.565,108.555,108.565,18500000.0
2008-02-14 07:45:00,108.565,108.585,108.565,108.575,31900000.0
2008-02-14 07:46:00,108.58,108.59,108.555,108.57,79400000.0
2008-02-14 07:47:00,108.57,108.57,108.555,108.56,9400000.0
2008-02-14 07:48:00,108.56,108.59,108.555,108.565,223800000.0
2008-02-14 07:49:00,108.565,108.565,108.51,108.52,77900000.0
2008-02-14 07:50:00,108.525,108.54,108.525,108.525,11400000.0
2008-02-14 07:51:00,108.52,108.53,108.51,108.515,63800000.0
2008-02-14 07:52:00,108.52,108.525,108.505,108.51,120500000.0
2008-02-14 07:53:00,108.51,108.53,108.51,108.525,96200000.0
2008-02-14 07:54:00,108.525,108.535,108.525,108.535,19100000.0
2008-02-14 07:55:00,108.54,108.545,108.535,108.535,24800000.0
2008-02-14 07:56:00,108.535,108.54,108.53,108.535,17400000.0
2008-02-14 07:57:00,108.535,108.54,108.535,108.54,15800000.0
2008-02-14 07:58:00,108.535,108.545,108.525,108.525,32900000.0
2008-02-14 07:59:00,108.525,108.54,108.525,108.54,40200000.0
2008-02-14 08:00:00,108.54,108.57,108.53,108.555,41300000.0
2008-02-14 08:01:00,108.555,108.57,108.54,108.57,76400000.0
2008-02-14 08:02:00,108.57,108.595,108.55,108.59,30900000.0
2008-02-14 08:03:00,108.59,108.6,108.575,108.59,48600000.0
2008-02-14 08:04:00,108.59,108.59,108.57,108.59,18400000.0
2008-02-14 08:05:00,108.59,108.62,108.58,108.585,60000000.0
2008-02-14 08:06:00,108.6,108.61,108.58,108.6,17500000.0
2008-02-14 08:07:00,108.6,108.6,108.58,108.58,8700000.0
2008-02-14 08:08:00,108.58,108.58,108.56,108.56,31100000.0
2008-02-14 08:09:00,108.555,108.58,108.555,108.575,42400000.0
2008-02-14 08:10:00,108.575,108.58,108.56,108.57,28200000.0
2008-02-14 08:11:00,108.57,108.6,108.57,108.58,40700000.0
2008-02-14 08:12:00,108.58,108.59,108.58,108.59,17600000.0
2008-02-14 08:13:00,108.59,108.59,108.57,108.58,94100000.0
2008-02-14 08:14:00,108.58,108.59,108.565,108.585,83900000.0
2008-02-14 08:15:00,108.585,108.59,108.585,108.59,2000000.0
2008-02-14 08:16:00,108.595,108.605,108.585,108.59,28500000.0
2008-02-14 08:17:00,108.59,108.6,108.59,108.595,21600000.0
2008-02-14 08:18:00,108.595,108.605,108.585,108.605,21800000.0
2008-02-14 08:19:00,108.6,108.61,108.595,108.6,91300000.0
2008-02-14 08:20:00,108.6,108.61,108.595,108.605,16200000.0
2008-02-14 08:21:00,108.605,108.605,108.605,108.605,38600000.0
2008-02-14 08:22:00,108.605,108.61,108.59,108.595,58400000.0
2008-02-14 08:23:00,108.595,108.61,108.595,108.6,21500000.0
2008-02-14 08:24:00,108.6,108.61,108.57,108.57,40500000.0
2008-02-14 08:25:00,108.56,108.585,108.52,108.575,56500000.0
2008-02-14 08:26:00,108.575,108.575,108.535,108.535,26500000.0
2008-02-14 08:27:00,108.535,108.545,108.535,108.535,14600000.0
2008-02-14 08:28:00,108.535,108.535,108.525,108.535,90900000.0
2008-02-14 08:29:00,108.53,108.53,108.5,108.505,153000000.0
2008-02-14 08:30:00,108.505,108.525,108.505,108.52,48300000.0
2008-02-14 08:31:00,108.52,108.55,108.52,108.54,35800000.0
2008-02-14 08:32:00,108.54,108.59,108.54,108.58,103500000.0
2008-02-14 08:33:00,108.58,108.59,108.57,108.585,84000000.0
2008-02-14 08:34:00,108.585,108.595,108.58,108.59,86500000.0
2008-02-14 08:35:00,108.59,108.615,108.58,108.615,71700000.0
2008-02-14 08:36:00,108.615,108.615,108.6,108.605,16600000.0
2008-02-14 08:37:00,108.62,108.675,108.605,108.65,74400000.0
2008-02-14 08:38:00,108.64,108.68,108.64,108.68,61700000.0
2008-02-14 08:39:00,108.68,108.73,108.67,108.685,236700000.0
2008-02-14 08:40:00,108.685,108.7,108.675,108.68,63700000.0
2008-02-14 08:41:00,108.685,108.7,108.675,108.69,123600000.0
2008-02-14 08:42:00,108.71,108.72,108.69,108.71,35000000.0
2008-02-14 08:43:00,108.71,108.72,108.69,108.71,39100000.0
2008-02-14 08:44:00,108.71,108.73,108.71,108.73,38400000.0
2008-02-14 08:45:00,108.73,108.74,108.72,108.74,27200000.0
2008-02-14 08:46:00,108.74,108.75,108.72,108.74,43600000.0
2008-02-14 08:47:00,108.74,108.76,108.705,108.715,59500000.0
2008-02-14 08:48:00,108.715,108.73,108.705,108.71,27300000.0
2008-02-14 08:49:00,108.71,108.72,108.7,108.72,26500000.0
2008-02-14 08:50:00,108.72,108.72,108.68,108.68,22700000.0
2008-02-14 08:51:00,108.68,108.69,108.68,108.69,43400000.0
2008-02-14 08:52:00,108.69,108.69,108.67,108.68,32400000.0
2008-02-14 08:53:00,108.68,108.69,108.68,108.68,18400000.0
2008-02-14 08:54:00,108.68,108.69,108.675,108.68,34200000.0
2008-02-14 08:55:00,108.68,108.69,108.67,108.68,24400000.0
2008-02-14 08:56:00,108.68,108.7,108.68,108.69,12800000.0
2008-02-14 08:57:00,108.69,108.71,108.69,108.71,10400000.0
2008-02-14 08:58:00,108.71,108.71,108.69,108.69,7200000.0
2008-02-14 08:59:00,108.69,108.69,108.66,108.665,91300000.0
2008-02-14 09:00:00,108.665,108.69,108.66,108.69,53000000.0
2008-02-14 09:01:00,108.69,108.71,108.68,108.69,28400000.0
2008-02-14 09:02:00,108.69,108.69,108.67,108.67,7000000.0
2008-02-14 09:03:00,108.67,108.68,108.635,108.635,200700000.0
2008-02-14 09:04:00,108.635,108.65,108.625,108.645,102000000.0
2008-02-14 09:05:00,108.645,108.645,108.63,108.64,51000000.0
2008-02-14 09:06:00,108.64,108.64,108.62,108.62,56100000.0
2008-02-14 09:07:00,108.62,108.63,108.605,108.61,78100000.0
2008-02-14 09:08:00,108.61,108.64,108.61,108.62,68700000.0
2008-02-14 09:09:00,108.625,108.64,108.62,108.64,85700000.0
2008-02-14 09:10:00,108.64,108.655,108.615,108.62,63200000.0
2008-02-14 09:11:00,108.625,108.66,108.62,108.64,76600000.0
2008-02-14 09:12:00,108.645,108.65,108.63,108.64,35100000.0
2008-02-14 09:13:00,108.64,108.64,108.63,108.63,27700000.0
2008-02-14 09:14:00,108.63,108.68,108.62,108.65,66400000.0
2008-02-14 09:15:00,108.66,108.68,108.65,108.675,62400000.0
2008-02-14 09:16:00,108.675,108.69,108.665,108.685,64400000.0
2008-02-14 09:17:00,108.685,108.69,108.67,108.69,48800000.0
2008-02-14 09:18:00,108.69,108.7,108.65,108.66,100300000.0
2008-02-14 09:19:00,108.66,108.675,108.655,108.665,54100000.0
2008-02-14 09:20:00,108.665,108.695,108.65,108.69,123100000.0
2008-02-14 09:21:00,108.69,108.715,108.665,108.665,86900000.0
2008-02-14 09:22:00,108.66,108.68,108.655,108.675,17500000.0
2008-02-14 09:23:00,108.675,108.675,108.67,108.675,25200000.0
2008-02-14 09:24:00,108.68,108.685,108.67,108.67,16200000.0
2008-02-14 09:25:00,108.675,108.695,108.67,108.69,67600000.0
2008-02-14 09:26:00,108.69,108.74,108.66,108.66,99800000.0
2008-02-14 09:27:00,108.66,108.69,108.65,108.68,59900000.0
2008-02-14 09:28:00,108.68,108.68,108.635,108.66,65600000.0
2008-02-14 09:29:00,108.66,108.675,108.65,108.67,75800000.0
2008-02-14 09:30:00,108.67,108.7,108.645,108.67,84000000.0
2008-02-14 09:31:00,108.67,108.69,108.655,108.69,129300000.0
2008-02-14 09:32:00,108.69,108.7,108.66,108.66,52200000.0
2008-02-14 09:33:00,108.66,108.68,108.66,108.68,42800000.0
2008-02-14 09:34:00,108.68,108.68,108.6,108.61,52400000.0
2008-02-14 09:35:00,108.61,108.62,108.59,108.61,51200000.0
2008-02-14 09:36:00,108.61,108.62,108.59,108.6,40000000.0
2008-02-14 09:37:00,108.6,108.62,108.6,108.62,50900000.0
2008-02-14 09:38:00,108.62,108.66,108.61,108.645,103800000.0
2008-02-14 09:39:00,108.645,108.67,108.64,108.66,66500000.0
2008-02-14 09:40:00,108.68,108.72,108.66,108.695,206600000.0
2008-02-14 09:41:00,108.695,108.7,108.675,108.685,151300000.0
2008-02-14 09:42:00,108.685,108.735,108.685,108.715,68400000.0
2008-02-14 09:43:00,108.71,108.75,108.705,108.71,27300000.0
2008-02-14 09:44:00,108.71,108.725,108.7,108.7,49000000.0
2008-02-14 09:45:00,108.7,108.71,108.69,108.71,22700000.0
2008-02-14 09:46:00,108.71,108.77,108.71,108.72,93800000.0
2008-02-14 09:47:00,108.72,108.75,108.72,108.74,48600000.0
2008-02-14 09:48:00,108.74,108.77,108.74,108.76,60000000.0
2008-02-14 09:49:00,108.76,108.77,108.72,108.72,110800000.0
2008-02-14 09:50:00,108.725,108.745,108.71,108.715,228700000.0
2008-02-14 09:51:00,108.715,108.72,108.7,108.705,54500000.0
2008-02-14 09:52:00,108.705,108.715,108.685,108.695,198800000.0
2008-02-14 09:53:00,108.695,108.745,108.685,108.73,184600000.0
2008-02-14 09:54:00,108.73,108.76,108.73,108.75,49700000.0
2008-02-14 09:55:00,108.75,108.77,108.73,108.77,64800000.0
2008-02-14 09:56:00,108.765,108.775,108.73,108.76,183300000.0
2008-02-14 09:57:00,108.76,108.8,108.73,108.78,103500000.0
2008-02-14 09:58:00,108.78,108.82,108.76,108.765,75600000.0
2008-02-14 09:59:00,108.76,108.77,108.715,108.73,65900000.0
2008-02-14 10:00:00,108.73,108.77,108.71,108.755,102000000.0
2008-02-14 10:01:00,108.755,108.79,108.75,108.775,524500000.0
2008-02-14 10:02:00,108.77,108.79,108.76,108.78,398200000.0
2008-02-14 10:03:00,108.78,108.79,108.735,108.77,253700000.0
2008-02-14 10:04:00,108.77,108.78,108.75,108.75,109900000.0
2008-02-14 10:05:00,108.75,108.77,108.75,108.77,225800000.0
2008-02-14 10:06:00,108.77,108.815,108.75,108.81,263600000.0
2008-02-14 10:07:00,108.81,108.82,108.78,108.8,249500000.0
2008-02-14 10:08:00,108.805,108.81,108.79,108.79,168600000.0
2008-02-14 10:09:00,108.79,108.8,108.78,108.785,135700000.0
2008-02-14 10:10:00,108.78,108.79,108.7,108.745,250900000.0
2008-02-14 10:11:00,108.745,108.86,108.74,108.86,264700000.0
2008-02-14 10:12:00,108.86,108.87,108.82,108.86,408800000.0
2008-02-14 10:13:00,108.86,108.88,108.84,108.85,300800000.0
2008-02-14 10:14:00,108.85,108.86,108.84,108.86,92300000.0
2008-02-14 10:15:00,108.86,108.865,108.83,108.84,28200000.0
2008-02-14 10:16:00,108.84,108.845,108.79,108.79,62200000.0
2008-02-14 10:17:00,108.79,108.8,108.775,108.78,25000000.0
2008-02-14 10:18:00,108.78,108.83,108.78,108.8,134100000.0
2008-02-14 10:19:00,108.8,108.815,108.795,108.795,16600000.0
2008-02-14 10:20:00,108.79,108.795,108.755,108.765,80600000.0
2008-02-14 10:21:00,108.775,108.775,108.72,108.75,74800000.0
2008-02-14 10:22:00,108.75,108.79,108.73,108.79,50500000.0
2008-02-14 10:23:00,108.79,108.8,108.775,108.78,28400000.0
2008-02-14 10:24:00,108.78,108.785,108.74,108.745,91200000.0
2008-02-14 10:25:00,108.745,108.76,108.74,108.755,108000000.0
2008-02-14 10:26:00,108.755,108.765,108.73,108.76,63100000.0
2008-02-14 10:27:00,108.76,108.765,108.755,108.76,35200000.0
2008-02-14 10:28:00,108.76,108.76,108.7,108.72,27400000.0
2008-02-14 10:29:00,108.715,108.715,108.7,108.71,17600000.0
2008-02-14 10:30:00,108.71,108.72,108.69,108.71,53200000.0
2008-02-14 10:31:00,108.72,108.72,108.69,108.695,40600000.0
2008-02-14 10:32:00,108.695,108.7,108.68,108.7,22400000.0
2008-02-14 10:33:00,108.7,108.7,108.67,108.69,25400000.0
2008-02-14 10:34:00,108.69,108.725,108.685,108.695,53200000.0
2008-02-14 10:35:00,108.69,108.7,108.685,108.7,25600000.0
2008-02-14 10:36:00,108.7,108.75,108.69,108.74,31100000.0
2008-02-14 10:37:00,108.74,108.74,108.7,108.71,17200000.0
2008-02-14 10:38:00,108.71,108.71,108.69,108.695,25400000.0
2008-02-14 10:39:00,108.695,108.785,108.69,108.77,25200000.0
2008-02-14 10:40:00,108.77,108.77,108.73,108.735,40200000.0
2008-02-14 10:41:00,108.73,108.74,108.71,108.725,37700000.0
2008-02-14 10:42:00,108.725,108.735,108.705,108.73,20400000.0
2008-02-14 10:43:00,108.725,108.725,108.705,108.71,27600000.0
2008-02-14 10:44:00,108.71,108.71,108.685,108.69,16600000.0
2008-02-14 10:45:00,108.69,108.725,108.685,108.72,50800000.0
2008-02-14 10:46:00,108.715,108.725,108.7,108.7,17600000.0
2008-02-14 10:47:00,108.7,108.735,108.69,108.725,44400000.0
2008-02-14 10:48:00,108.72,108.735,108.715,108.725,35200000.0
2008-02-14 10:49:00,108.725,108.74,108.705,108.705,49800000.0
2008-02-14 10:50:00,108.705,108.71,108.695,108.695,17600000.0
2008-02-14 10:51:00,108.7,108.705,108.69,108.695,19500000.0
2008-02-14 10:52:00,108.695,108.71,108.665,108.68,22800000.0
2008-02-14 10:53:00,108.68,108.71,108.665,108.695,41000000.0
2008-02-14 10:54:00,108.695,108.71,108.675,108.685,64100000.0
2008-02-14 10:55:00,108.68,108.71,108.675,108.69,31800000.0
2008-02-14 10:56:00,108.69,108.72,108.675,108.715,43400000.0
2008-02-14 10:57:00,108.715,108.73,108.68,108.68,121900000.0
2008-02-14 10:58:00,108.68,108.705,108.67,108.67,101700000.0
2008-02-14 10:59:00,108.67,108.68,108.64,108.67,31600000.0
2008-02-14 11:00:00,108.665,108.665,108.635,108.65,81800000.0
2008-02-14 11:01:00,108.65,108.685,108.635,108.67,59300000.0
2008-02-14 11:02:00,108.67,108.695,108.655,108.685,75800000.0
2008-02-14 11:03:00,108.685,108.73,108.685,108.715,24400000.0
2008-02-14 11:04:00,108.715,108.73,108.705,108.72,27200000.0
2008-02-14 11:05:00,108.72,108.725,108.68,108.685,50500000.0
2008-02-14 11:06:00,108.69,108.72,108.69,108.705,38800000.0
2008-02-14 11:07:00,108.7,108.72,108.69,108.71,45900000.0
2008-02-14 11:08:00,108.71,108.74,108.705,108.72,38400000.0
2008-02-14 11:09:00,108.725,108.755,108.72,108.755,26200000.0
2008-02-14 11:10:00,108.755,108.785,108.75,108.75,47800000.0
2008-02-14 11:11:00,108.75,108.78,108.75,108.76,38400000.0
2008-02-14 11:12:00,108.765,108.8,108.755,108.795,12400000.0
2008-02-14 11:13:00,108.795,108.825,108.795,108.81,46400000.0
2008-02-14 11:14:00,108.81,108.81,108.745,108.77,68100000.0
2008-02-14 11:15:00,108.765,108.765,108.69,108.695,97600000.0
2008-02-14 11:16:00,108.7,108.735,108.7,108.735,21900000.0
2008-02-14 11:17:00,108.735,108.735,108.7,108.705,11400000.0
2008-02-14 11:18:00,108.705,108.72,108.7,108.71,34400000.0
2008-02-14 11:19:00,108.705,108.72,108.695,108.72,25800000.0
2008-02-14 11:20:00,108.72,108.795,108.715,108.765,69300000.0
2008-02-14 11:21:00,108.765,108.78,108.74,108.74,61600000.0
2008-02-14 11:22:00,108.74,108.74,108.71,108.72,44100000.0
2008-02-14 11:23:00,108.72,108.72,108.67,108.68,44100000.0
2008-02-14 11:24:00,108.68,108.725,108.68,108.71,160400000.0
2008-02-14 11:25:00,108.71,108.71,108.7,108.7,56800000.0
2008-02-14 11:26:00,108.7,108.73,108.7,108.72,39900000.0
2008-02-14 11:27:00,108.72,108.73,108.72,108.72,18200000.0
2008-02-14 11:28:00,108.72,108.74,108.72,108.74,17400000.0
2008-02-14 11:29:00,108.74,108.75,108.73,108.73,37200000.0
2008-02-14 11:30:00,108.73,108.73,108.705,108.71,37500000.0
2008-02-14 11:31:00,108.71,108.735,108.7,108.73,34000000.0
2008-02-14 11:32:00,108.73,108.745,108.73,108.74,32000000.0
2008-02-14 11:33:00,108.74,108.78,108.74,108.76,27500000.0
2008-02-14 11:34:00,108.76,108.81,108.76,108.785,39400000.0
2008-02-14 11:35:00,108.785,108.81,108.78,108.795,23300000.0
2008-02-14 11:36:00,108.795,108.815,108.79,108.81,24000000.0
2008-02-14 11:37:00,108.81,108.82,108.81,108.82,19200000.0
2008-02-14 11:38:00,108.825,108.835,108.81,108.81,52200000.0
2008-02-14 11:39:00,108.81,108.815,108.74,108.745,60000000.0
2008-02-14 11:40:00,108.755,108.78,108.73,108.755,42900000.0
2008-02-14 11:41:00,108.75,108.75,108.73,108.735,37800000.0
2008-02-14 11:42:00,108.73,108.735,108.72,108.73,12000000.0
2008-02-14 11:43:00,108.73,108.735,108.725,108.725,5200000.0
2008-02-14 11:44:00,108.725,108.75,108.68,108.68,18300000.0
2008-02-14 11:45:00,108.68,108.685,108.67,108.675,24300000.0
2008-02-14 11:46:00,108.675,108.685,108.67,108.685,5800000.0
2008-02-14 11:47:00,108.69,108.71,108.63,108.66,133500000.0
2008-02-14 11:48:00,108.66,108.68,108.65,108.66,91900000.0
2008-02-14 11:49:00,108.65,108.65,108.6,108.61,95400000.0
2008-02-14 11:50:00,108.61,108.63,108.58,108.63,32000000.0
2008-02-14 11:51:00,108.63,108.63,108.61,108.62,29800000.0
2008-02-14 11:52:00,108.62,108.62,108.585,108.585,22200000.0
2008-02-14 11:53:00,108.585,108.62,108.585,108.595,28700000.0
2008-02-14 11:54:00,108.595,108.62,108.59,108.6,52900000.0
2008-02-14 11:55:00,108.6,108.605,108.6,108.6,11200000.0
2008-02-14 11:56:00,108.6,108.6,108.555,108.56,57900000.0
2008-02-14 11:57:00,108.57,108.58,108.52,108.55,91900000.0
2008-02-14 11:58:00,108.55,108.56,108.55,108.56,28400000.0
2008-02-14 11:59:00,108.56,108.565,108.54,108.54,16000000.0
2008-02-14 12:00:00,108.545,108.56,108.54,108.55,26500000.0
2008-02-14 12:01:00,108.55,108.565,108.535,108.54,42900000.0
2008-02-14 12:02:00,108.54,108.57,108.54,108.56,15400000.0
2008-02-14 12:03:00,108.56,108.56,108.53,108.545,22000000.0
2008-02-14 12:04:00,108.545,108.55,108.44,108.475,67100000.0
2008-02-14 12:05:00,108.475,108.495,108.465,108.49,24000000.0
2008-02-14 12:06:00,108.49,108.52,108.465,108.49,56100000.0
2008-02-14 12:07:00,108.5,108.515,108.49,108.49,38700000.0
2008-02-14 12:08:00,108.485,108.485,108.42,108.42,52200000.0
2008-02-14 12:09:00,108.42,108.43,108.385,108.385,54600000.0
2008-02-14 12:10:00,108.385,108.385,108.36,108.37,64200000.0
2008-02-14 12:11:00,108.37,108.38,108.315,108.33,93700000.0
2008-02-14 12:12:00,108.325,108.36,108.31,108.35,45000000.0
2008-02-14 12:13:00,108.35,108.37,108.32,108.32,38600000.0
2008-02-14 12:14:00,108.32,108.32,108.3,108.305,30200000.0
2008-02-14 12:15:00,108.315,108.355,108.315,108.355,40600000.0
2008-02-14 12:16:00,108.355,108.41,108.355,108.41,51800000.0
2008-02-14 12:17:00,108.41,108.41,108.375,108.39,42800000.0
2008-02-14 12:18:00,108.39,108.4,108.38,108.38,35400000.0
2008-02-14 12:19:00,108.39,108.39,108.38,108.38,11800000.0
2008-02-14 12:20:00,108.385,108.435,108.385,108.43,36600000.0
2008-02-14 12:21:00,108.43,108.44,108.43,108.435,22000000.0
2008-02-14 12:22:00,108.435,108.44,108.415,108.42,53700000.0
2008-02-14 12:23:00,108.42,108.43,108.41,108.42,22200000.0
2008-02-14 12:24:00,108.42,108.42,108.365,108.365,39400000.0
2008-02-14 12:25:00,108.365,108.365,108.295,108.295,61000000.0
2008-02-14 12:26:00,108.295,108.335,108.295,108.33,48300000.0
2008-02-14 12:27:00,108.33,108.34,108.285,108.285,33600000.0
2008-02-14 12:28:00,108.28,108.29,108.25,108.26,46600000.0
2008-02-14 12:29:00,108.26,108.3,108.255,108.29,23700000.0
2008-02-14 12:30:00,108.29,108.305,108.26,108.26,59100000.0
2008-02-14 12:31:00,108.26,108.285,108.255,108.285,38400000.0
2008-02-14 12:32:00,108.305,108.305,108.275,108.285,13000000.0
2008-02-14 12:33:00,108.285,108.29,108.26,108.265,13800000.0
2008-02-14 12:34:00,108.27,108.27,108.25,108.26,8200000.0
2008-02-14 12:35:00,108.26,108.285,108.255,108.27,11000000.0
2008-02-14 12:36:00,108.275,108.325,108.27,108.31,31100000.0
2008-02-14 12:37:00,108.31,108.32,108.285,108.285,45500000.0
2008-02-14 12:38:00,108.285,108.305,108.285,108.305,17400000.0
2008-02-14 12:39:00,108.31,108.335,108.305,108.31,14000000.0
2008-02-14 12:40:00,108.31,108.37,108.31,108.36,14600000.0
2008-02-14 12:41:00,108.36,108.365,108.355,108.36,5000000.0
2008-02-14 12:42:00,108.36,108.36,108.35,108.355,12200000.0
2008-02-14 12:43:00,108.355,108.355,108.35,108.35,14800000.0
2008-02-14 12:44:00,108.35,108.35,108.35,108.35,2400000.0
2008-02-14 12:45:00,108.345,108.35,108.335,108.34,19400000.0
2008-02-14 12:46:00,108.34,108.345,108.33,108.33,29600000.0
2008-02-14 12:47:00,108.33,108.345,108.32,108.325,34400000.0
2008-02-14 12:48:00,108.325,108.35,108.315,108.34,21000000.0
2008-02-14 12:49:00,108.335,108.355,108.335,108.355,24600000.0
2008-02-14 12:50:00,108.35,108.385,108.35,108.385,29600000.0
2008-02-14 12:51:00,108.385,108.39,108.35,108.355,29400000.0
2008-02-14 12:52:00,108.355,108.36,108.34,108.355,21200000.0
2008-02-14 12:53:00,108.355,108.365,108.345,108.36,16800000.0
2008-02-14 12:54:00,108.36,108.39,108.36,108.38,46200000.0
2008-02-14 12:55:00,108.38,108.38,108.37,108.37,26800000.0
2008-02-14 12:56:00,108.37,108.37,108.36,108.365,26800000.0
2008-02-14 12:57:00,108.365,108.375,108.36,108.37,14400000.0
2008-02-14 12:58:00,108.37,108.38,108.37,108.38,6400000.0
2008-02-14 12:59:00,108.375,108.39,108.37,108.38,15400000.0
2008-02-14 13:00:00,108.38,108.39,108.37,108.39,27400000.0
2008-02-14 13:01:00,108.39,108.42,108.39,108.4,29400000.0
2008-02-14 13:02:00,108.405,108.415,108.39,108.4,17400000.0
2008-02-14 13:03:00,108.4,108.41,108.39,108.41,34400000.0
2008-02-14 13:04:00,108.41,108.435,108.405,108.43,20000000.0
2008-02-14 13:05:00,108.43,108.45,108.425,108.44,22800000.0
2008-02-14 13:06:00,108.445,108.48,108.44,108.475,21400000.0
2008-02-14 13:07:00,108.475,108.53,108.475,108.495,15000000.0
2008-02-14 13:08:00,108.49,108.515,108.47,108.48,9200000.0
2008-02-14 13:09:00,108.47,108.49,108.47,108.48,12800000.0
2008-02-14 13:10:00,108.48,108.495,108.465,108.495,23800000.0
2008-02-14 13:11:00,108.505,108.505,108.49,108.49,10000000.0
2008-02-14 13:12:00,108.49,108.495,108.48,108.49,17400000.0
2008-02-14 13:13:00,108.49,108.49,108.485,108.49,4400000.0
2008-02-14 13:14:00,108.485,108.505,108.475,108.495,19600000.0
2008-02-14 13:15:00,108.49,108.505,108.48,108.49,16000000.0
2008-02-14 13:16:00,108.49,108.505,108.475,108.5,24400000.0
2008-02-14 13:17:00,108.505,108.545,108.5,108.53,18400000.0
2008-02-14 13:18:00,108.53,108.545,108.505,108.52,25600000.0
2008-02-14 13:19:00,108.515,108.515,108.485,108.5,22400000.0
2008-02-14 13:20:00,108.5,108.5,108.49,108.495,26800000.0
2008-02-14 13:21:00,108.495,108.5,108.475,108.49,21500000.0
2008-02-14 13:22:00,108.49,108.5,108.48,108.495,24200000.0
2008-02-14 13:23:00,108.49,108.495,108.47,108.49,30600000.0
2008-02-14 13:24:00,108.49,108.515,108.47,108.515,39000000.0
2008-02-14 13:25:00,108.51,108.54,108.51,108.52,23800000.0
2008-02-14 13:26:00,108.52,108.535,108.52,108.53,7400000.0
2008-02-14 13:27:00,108.535,108.535,108.5,108.5,18100000.0
2008-02-14 13:28:00,108.5,108.51,108.495,108.505,18000000.0
2008-02-14 13:29:00,108.51,108.52,108.51,108.52,8200000.0
2008-02-14 13:30:00,108.52,108.53,108.52,108.53,6800000.0
2008-02-14 13:31:00,108.535,108.55,108.53,108.55,14800000.0
2008-02-14 13:32:00,108.55,108.55,108.54,108.54,24400000.0
2008-02-14 13:33:00,108.54,108.54,108.51,108.525,16200000.0
2008-02-14 13:34:00,108.525,108.6,108.52,108.57,22700000.0
2008-02-14 13:35:00,108.58,108.585,108.565,108.565,16000000.0
2008-02-14 13:36:00,108.565,108.565,108.54,108.55,25200000.0
2008-02-14 13:37:00,108.55,108.57,108.515,108.57,41000000.0
2008-02-14 13:38:00,108.575,108.59,108.565,108.59,50400000.0
2008-02-14 13:39:00,108.59,108.615,108.57,108.58,42300000.0
2008-02-14 13:40:00,108.575,108.585,108.535,108.56,50400000.0
2008-02-14 13:41:00,108.56,108.56,108.54,108.54,14000000.0
2008-02-14 13:42:00,108.54,108.55,108.53,108.54,31900000.0
2008-02-14 13:43:00,108.54,108.54,108.54,108.54,5200000.0
2008-02-14 13:44:00,108.54,108.54,108.54,108.54,8800000.0
2008-02-14 13:45:00,108.54,108.55,108.53,108.54,23300000.0
2008-02-14 13:46:00,108.55,108.56,108.54,108.54,28600000.0
2008-02-14 13:47:00,108.54,108.56,108.54,108.56,22400000.0
2008-02-14 13:48:00,108.56,108.57,108.56,108.57,15400000.0
2008-02-14 13:49:00,108.57,108.57,108.53,108.56,30400000.0
2008-02-14 13:50:00,108.56,108.57,108.53,108.535,39400000.0
2008-02-14 13:51:00,108.54,108.55,108.53,108.55,13300000.0
2008-02-14 13:52:00,108.55,108.55,108.52,108.52,15600000.0
2008-02-14 13:53:00,108.52,108.52,108.465,108.47,14600000.0
2008-02-14 13:54:00,108.48,108.48,108.365,108.39,39400000.0
2008-02-14 13:55:00,108.385,108.435,108.385,108.435,15200000.0
2008-02-14 13:56:00,108.435,108.475,108.435,108.47,16600000.0
2008-02-14 13:57:00,108.47,108.47,108.4,108.415,21800000.0
2008-02-14 13:58:00,108.415,108.48,108.415,108.475,18200000.0
2008-02-14 13:59:00,108.495,108.51,108.465,108.48,18000000.0
2008-02-14 14:00:00,108.475,108.49,108.445,108.49,16600000.0
2008-02-14 14:01:00,108.49,108.5,108.46,108.485,16000000.0
2008-02-14 14:02:00,108.49,108.505,108.48,108.505,11600000.0
2008-02-14 14:03:00,108.5,108.5,108.49,108.495,5800000.0
2008-02-14 14:04:00,108.49,108.5,108.48,108.495,13800000.0
2008-02-14 14:05:00,108.495,108.495,108.48,108.49,25000000.0
2008-02-14 14:06:00,108.49,108.5,108.46,108.46,26200000.0
2008-02-14 14:07:00,108.465,108.47,108.45,108.46,19200000.0
2008-02-14 14:08:00,108.46,108.46,108.44,108.45,25800000.0
2008-02-14 14:09:00,108.455,108.455,108.435,108.44,33600000.0
2008-02-14 14:10:00,108.44,108.44,108.42,108.44,14400000.0
2008-02-14 14:11:00,108.44,108.46,108.44,108.45,6400000.0
2008-02-14 14:12:00,108.45,108.45,108.44,108.44,5600000.0
2008-02-14 14:13:00,108.44,108.45,108.44,108.445,6400000.0
2008-02-14 14:14:00,108.445,108.445,108.4,108.4,10000000.0
2008-02-14 14:15:00,108.4,108.435,108.4,108.415,38200000.0
2008-02-14 14:16:00,108.42,108.45,108.4,108.425,19400000.0
2008-02-14 14:17:00,108.42,108.44,108.405,108.43,14800000.0
2008-02-14 14:18:00,108.43,108.455,108.43,108.445,23800000.0
2008-02-14 14:19:00,108.44,108.445,108.43,108.44,10800000.0
2008-02-14 14:20:00,108.445,108.45,108.43,108.445,17400000.0
2008-02-14 14:21:00,108.445,108.465,108.44,108.445,20400000.0
2008-02-14 14:22:00,108.44,108.445,108.43,108.435,11200000.0
2008-02-14 14:23:00,108.435,108.45,108.425,108.425,9000000.0
2008-02-14 14:24:00,108.425,108.5,108.425,108.49,14600000.0
2008-02-14 14:25:00,108.49,108.5,108.48,108.49,28400000.0
2008-02-14 14:26:00,108.49,108.5,108.48,108.485,20800000.0
2008-02-14 14:27:00,108.48,108.485,108.465,108.47,17600000.0
2008-02-14 14:28:00,108.47,108.535,108.47,108.525,28800000.0
2008-02-14 14:29:00,108.525,108.535,108.525,108.535,9600000.0
2008-02-14 14:30:00,108.53,108.535,108.505,108.51,16400000.0
2008-02-14 14:31:00,108.51,108.51,108.48,108.485,19800000.0
2008-02-14 14:32:00,108.49,108.5,108.465,108.49,28700000.0
2008-02-14 14:33:00,108.49,108.51,108.49,108.51,8800000.0
2008-02-14 14:34:00,108.51,108.525,108.5,108.52,7600000.0
2008-02-14 14:35:00,108.515,108.55,108.515,108.54,9400000.0
2008-02-14 14:36:00,108.54,108.57,108.53,108.545,28200000.0
2008-02-14 14:37:00,108.55,108.6,108.54,108.595,22600000.0
2008-02-14 14:38:00,108.595,108.61,108.56,108.58,22700000.0
2008-02-14 14:39:00,108.595,108.615,108.58,108.6,10000000.0
2008-02-14 14:40:00,108.595,108.605,108.59,108.605,11400000.0
2008-02-14 14:41:00,108.605,108.615,108.585,108.61,26700000.0
2008-02-14 14:42:00,108.605,108.61,108.6,108.61,3600000.0
2008-02-14 14:43:00,108.61,108.615,108.575,108.6,20200000.0
2008-02-14 14:44:00,108.595,108.595,108.565,108.585,13800000.0
2008-02-14 14:45:00,108.595,108.62,108.58,108.605,24700000.0
2008-02-14 14:46:00,108.595,108.615,108.59,108.61,17000000.0
2008-02-14 14:47:00,108.61,108.635,108.6,108.625,19200000.0
2008-02-14 14:48:00,108.625,108.635,108.57,108.615,25400000.0
2008-02-14 14:49:00,108.62,108.63,108.6,108.63,23600000.0
2008-02-14 14:50:00,108.63,108.63,108.6,108.6,30600000.0
2008-02-14 14:51:00,108.6,108.6,108.59,108.59,1800000.0
2008-02-14 14:52:00,108.585,108.585,108.575,108.58,3600000.0
2008-02-14 14:53:00,108.585,108.59,108.585,108.59,3200000.0
2008-02-14 14:54:00,108.585,108.59,108.55,108.58,13200000.0
2008-02-14 14:55:00,108.575,108.58,108.565,108.575,5000000.0
2008-02-14 14:56:00,108.575,108.595,108.57,108.585,11400000.0
2008-02-14 14:57:00,108.585,108.6,108.575,108.59,18700000.0
2008-02-14 14:58:00,108.59,108.605,108.58,108.59,15600000.0
2008-02-14 14:59:00,108.595,108.6,108.575,108.575,13400000.0
2008-02-14 15:00:00,108.59,108.595,108.565,108.565,19600000.0
2008-02-14 15:01:00,108.575,108.575,108.54,108.56,31800000.0
2008-02-14 15:02:00,108.56,108.56,108.54,108.55,21800000.0
2008-02-14 15:03:00,108.55,108.55,108.53,108.535,17600000.0
2008-02-14 15:04:00,108.535,108.56,108.535,108.555,9800000.0
2008-02-14 15:05:00,108.555,108.625,108.555,108.625,22900000.0
2008-02-14 15:06:00,108.625,108.63,108.58,108.585,14300000.0
2008-02-14 15:07:00,108.585,108.595,108.58,108.58,10800000.0
2008-02-14 15:08:00,108.58,108.61,108.58,108.605,21200000.0
2008-02-14 15:09:00,108.605,108.605,108.555,108.57,28600000.0
2008-02-14 15:10:00,108.57,108.585,108.55,108.56,33200000.0
2008-02-14 15:11:00,108.56,108.565,108.54,108.555,28900000.0
2008-02-14 15:12:00,108.55,108.6,108.545,108.6,38100000.0
2008-02-14 15:13:00,108.6,108.665,108.595,108.65,29400000.0
2008-02-14 15:14:00,108.645,108.68,108.64,108.65,24000000.0
2008-02-14 15:15:00,108.64,108.66,108.625,108.63,37800000.0
2008-02-14 15:16:00,108.645,108.645,108.625,108.625,27600000.0
2008-02-14 15:17:00,108.625,108.64,108.61,108.64,24000000.0
2008-02-14 15:18:00,108.64,108.72,108.64,108.705,46600000.0
2008-02-14 15:19:00,108.705,108.72,108.62,108.63,76500000.0
2008-02-14 15:20:00,108.63,108.66,108.63,108.65,57600000.0
2008-02-14 15:21:00,108.64,108.68,108.62,108.67,60700000.0
2008-02-14 15:22:00,108.68,108.7,108.66,108.69,50000000.0
2008-02-14 15:23:00,108.69,108.695,108.65,108.65,41800000.0
2008-02-14 15:24:00,108.65,108.705,108.65,108.67,32600000.0
2008-02-14 15:25:00,108.67,108.7,108.66,108.695,28600000.0
2008-02-14 15:26:00,108.69,108.695,108.67,108.675,23500000.0
2008-02-14 15:27:00,108.68,108.71,108.67,108.69,24300000.0
2008-02-14 15:28:00,108.695,108.765,108.695,108.755,32600000.0
2008-02-14 15:29:00,108.755,108.755,108.645,108.645,63000000.0
2008-02-14 15:30:00,108.605,108.64,108.485,108.63,72700000.0
2008-02-14 15:31:00,108.63,108.72,108.63,108.695,66100000.0
2008-02-14 15:32:00,108.715,108.77,108.67,108.745,63300000.0
2008-02-14 15:33:00,108.745,108.745,108.645,108.665,64300000.0
2008-02-14 15:34:00,108.665,108.665,108.575,108.595,59800000.0
2008-02-14 15:35:00,108.595,108.635,108.59,108.6,51500000.0
2008-02-14 15:36:00,108.605,108.64,108.565,108.59,53200000.0
2008-02-14 15:37:00,108.59,108.595,108.535,108.565,65400000.0
2008-02-14 15:38:00,108.57,108.59,108.465,108.475,50300000.0
2008-02-14 15:39:00,108.475,108.48,108.42,108.45,45800000.0
2008-02-14 15:40:00,108.45,108.49,108.445,108.445,60600000.0
2008-02-14 15:41:00,108.45,108.48,108.44,108.48,40200000.0
2008-02-14 15:42:00,108.48,108.495,108.43,108.435,32000000.0
2008-02-14 15:43:00,108.435,108.45,108.4,108.445,32600000.0
2008-02-14 15:44:00,108.445,108.445,108.365,108.395,44400000.0
2008-02-14 15:45:00,108.395,108.445,108.36,108.415,35700000.0
2008-02-14 15:46:00,108.42,108.435,108.35,108.355,49200000.0
2008-02-14 15:47:00,108.355,108.42,108.35,108.385,49200000.0
2008-02-14 15:48:00,108.385,108.41,108.37,108.405,31600000.0
2008-02-14 15:49:00,108.41,108.42,108.395,108.4,25600000.0
2008-02-14 15:50:00,108.395,108.415,108.39,108.415,34200000.0
2008-02-14 15:51:00,108.41,108.475,108.41,108.47,31800000.0
2008-02-14 15:52:00,108.47,108.48,108.435,108.45,50200000.0
2008-02-14 15:53:00,108.45,108.515,108.45,108.505,29800000.0
2008-02-14 15:54:00,108.505,108.515,108.485,108.5,23800000.0
2008-02-14 15:55:00,108.5,108.51,108.46,108.46,30400000.0
2008-02-14 15:56:00,108.47,108.475,108.41,108.42,44400000.0
2008-02-14 15:57:00,108.42,108.465,108.4,108.4,48000000.0
2008-02-14 15:58:00,108.4,108.4,108.34,108.345,47200000.0
2008-02-14 15:59:00,108.34,108.375,108.295,108.325,97100000.0
2008-02-14 16:00:00,108.33,108.405,108.32,108.395,74100000.0
2008-02-14 16:01:00,108.39,108.405,108.35,108.39,49000000.0
2008-02-14 16:02:00,108.39,108.425,108.37,108.42,51800000.0
2008-02-14 16:03:00,108.42,108.42,108.36,108.38,34200000.0
2008-02-14 16:04:00,108.385,108.42,108.375,108.41,45800000.0
2008-02-14 16:05:00,108.42,108.435,108.36,108.43,44900000.0
2008-02-14 16:06:00,108.43,108.465,108.4,108.45,63700000.0
2008-02-14 16:07:00,108.45,108.525,108.415,108.515,47000000.0
2008-02-14 16:08:00,108.515,108.535,108.48,108.505,45000000.0
2008-02-14 16:09:00,108.495,108.565,108.49,108.54,55400000.0
2008-02-14 16:10:00,108.54,108.595,108.54,108.58,38200000.0
2008-02-14 16:11:00,108.58,108.64,108.57,108.625,32800000.0
2008-02-14 16:12:00,108.615,108.625,108.585,108.6,33500000.0
2008-02-14 16:13:00,108.6,108.605,108.58,108.58,32800000.0
2008-02-14 16:14:00,108.58,108.58,108.48,108.495,59000000.0
2008-02-14 16:15:00,108.495,108.5,108.44,108.47,64400000.0
2008-02-14 16:16:00,108.47,108.485,108.46,108.47,80000000.0
2008-02-14 16:17:00,108.47,108.49,108.425,108.48,64900000.0
2008-02-14 16:18:00,108.48,108.49,108.455,108.465,37600000.0
2008-02-14 16:19:00,108.465,108.48,108.395,108.4,49200000.0
2008-02-14 16:20:00,108.4,108.47,108.39,108.46,61200000.0
2008-02-14 16:21:00,108.46,108.46,108.44,108.45,62200000.0
2008-02-14 16:22:00,108.45,108.52,108.45,108.51,46200000.0
2008-02-14 16:23:00,108.51,108.51,108.47,108.495,55500000.0
2008-02-14 16:24:00,108.495,108.57,108.485,108.55,48800000.0
2008-02-14 16:25:00,108.55,108.555,108.51,108.51,22200000.0
2008-02-14 16:26:00,108.51,108.55,108.505,108.53,39900000.0
2008-02-14 16:27:00,108.53,108.58,108.53,108.56,45400000.0
2008-02-14 16:28:00,108.56,108.57,108.55,108.56,34800000.0
2008-02-14 16:29:00,108.565,108.59,108.525,108.57,53300000.0
2008-02-14 16:30:00,108.57,108.59,108.55,108.555,63200000.0
2008-02-14 16:31:00,108.555,108.56,108.49,108.51,71100000.0
2008-02-14 16:32:00,108.51,108.535,108.5,108.525,50100000.0
2008-02-14 16:33:00,108.53,108.535,108.46,108.495,52600000.0
2008-02-14 16:34:00,108.485,108.495,108.445,108.47,40600000.0
2008-02-14 16:35:00,108.47,108.485,108.46,108.47,34400000.0
2008-02-14 16:36:00,108.47,108.495,108.47,108.475,30200000.0
2008-02-14 16:37:00,108.475,108.55,108.47,108.52,49100000.0
2008-02-14 16:38:00,108.52,108.54,108.45,108.49,59800000.0
2008-02-14 16:39:00,108.49,108.525,108.48,108.51,75600000.0
2008-02-14 16:40:00,108.49,108.5,108.465,108.475,36500000.0
2008-02-14 16:41:00,108.475,108.505,108.455,108.505,52700000.0
2008-02-14 16:42:00,108.505,108.54,108.505,108.525,44000000.0
2008-02-14 16:43:00,108.525,108.54,108.48,108.48,61800000.0
2008-02-14 16:44:00,108.48,108.49,108.415,108.42,66400000.0
2008-02-14 16:45:00,108.42,108.42,108.385,108.4,49100000.0
2008-02-14 16:46:00,108.4,108.42,108.37,108.39,44800000.0
2008-02-14 16:47:00,108.385,108.42,108.375,108.415,62200000.0
2008-02-14 16:48:00,108.42,108.43,108.405,108.42,39200000.0
2008-02-14 16:49:00,108.415,108.445,108.41,108.43,34600000.0
2008-02-14 16:50:00,108.43,108.45,108.43,108.45,27200000.0
2008-02-14 16:51:00,108.45,108.465,108.44,108.46,36200000.0
2008-02-14 16:52:00,108.46,108.48,108.455,108.47,31400000.0
2008-02-14 16:53:00,108.475,108.51,108.475,108.51,50300000.0
2008-02-14 16:54:00,108.515,108.53,108.5,108.5,56900000.0
2008-02-14 16:55:00,108.5,108.53,108.485,108.505,44500000.0
2008-02-14 16:56:00,108.505,108.58,108.505,108.565,61300000.0
2008-02-14 16:57:00,108.56,108.56,108.525,108.555,51200000.0
2008-02-14 16:58:00,108.555,108.6,108.555,108.58,45000000.0
2008-02-14 16:59:00,108.58,108.58,108.515,108.55,69400000.0
2008-02-14 17:00:00,108.55,108.615,108.52,108.59,63900000.0
2008-02-14 17:01:00,108.585,108.6,108.53,108.59,117400000.0
2008-02-14 17:02:00,108.59,108.605,108.44,108.5,150500000.0
2008-02-14 17:03:00,108.5,108.5,108.44,108.45,73700000.0
2008-02-14 17:04:00,108.45,108.58,108.45,108.575,97700000.0
2008-02-14 17:05:00,108.57,108.585,108.53,108.56,53500000.0
2008-02-14 17:06:00,108.55,108.55,108.49,108.51,60100000.0
2008-02-14 17:07:00,108.51,108.52,108.48,108.5,79900000.0
2008-02-14 17:08:00,108.495,108.51,108.48,108.49,63300000.0
2008-02-14 17:09:00,108.49,108.5,108.41,108.44,63000000.0
2008-02-14 17:10:00,108.445,108.445,108.375,108.42,53300000.0
2008-02-14 17:11:00,108.42,108.48,108.405,108.47,61200000.0
2008-02-14 17:12:00,108.47,108.49,108.45,108.47,109500000.0
2008-02-14 17:13:00,108.47,108.48,108.44,108.44,104500000.0
2008-02-14 17:14:00,108.44,108.505,108.44,108.5,33700000.0
2008-02-14 17:15:00,108.5,108.535,108.485,108.52,101500000.0
2008-02-14 17:16:00,108.51,108.56,108.495,108.535,69100000.0
2008-02-14 17:17:00,108.535,108.61,108.535,108.595,64000000.0
2008-02-14 17:18:00,108.605,108.63,108.585,108.6,58400000.0
2008-02-14 17:19:00,108.6,108.655,108.6,108.635,75400000.0
2008-02-14 17:20:00,108.64,108.725,108.64,108.725,71800000.0
2008-02-14 17:21:00,108.73,108.75,108.705,108.73,79100000.0
2008-02-14 17:22:00,108.725,108.775,108.71,108.745,53100000.0
2008-02-14 17:23:00,108.745,108.75,108.71,108.72,55000000.0
2008-02-14 17:24:00,108.72,108.775,108.72,108.775,52300000.0
2008-02-14 17:25:00,108.775,108.785,108.76,108.76,56400000.0
2008-02-14 17:26:00,108.765,108.785,108.76,108.785,42100000.0
2008-02-14 17:27:00,108.79,108.8,108.75,108.76,41000000.0
2008-02-14 17:28:00,108.76,108.79,108.72,108.79,43600000.0
2008-02-14 17:29:00,108.79,108.795,108.73,108.745,51000000.0
2008-02-14 17:30:00,108.745,108.785,108.745,108.77,83300000.0
2008-02-14 17:31:00,108.77,108.795,108.755,108.76,74800000.0
2008-02-14 17:32:00,108.745,108.75,108.705,108.72,44800000.0
2008-02-14 17:33:00,108.72,108.73,108.67,108.69,42900000.0
2008-02-14 17:34:00,108.69,108.74,108.69,108.74,50500000.0
2008-02-14 17:35:00,108.74,108.775,108.735,108.755,48600000.0
2008-02-14 17:36:00,108.765,108.765,108.7,108.73,42700000.0
2008-02-14 17:37:00,108.73,108.85,108.725,108.82,52000000.0
2008-02-14 17:38:00,108.82,108.845,108.78,108.79,43100000.0
2008-02-14 17:39:00,108.785,108.81,108.78,108.79,45800000.0
2008-02-14 17:40:00,108.79,108.875,108.785,108.86,64900000.0
2008-02-14 17:41:00,108.865,108.905,108.855,108.865,39500000.0
2008-02-14 17:42:00,108.865,108.885,108.855,108.865,36400000.0
2008-02-14 17:43:00,108.865,108.915,108.845,108.865,57000000.0
2008-02-14 17:44:00,108.865,108.865,108.83,108.83,33900000.0
2008-02-14 17:45:00,108.83,108.855,108.79,108.83,96800000.0
2008-02-14 17:46:00,108.83,108.83,108.775,108.775,73600000.0
2008-02-14 17:47:00,108.775,108.825,108.75,108.78,87200000.0
2008-02-14 17:48:00,108.78,108.81,108.765,108.805,39200000.0
2008-02-14 17:49:00,108.805,108.855,108.805,108.855,73400000.0
2008-02-14 17:50:00,108.855,108.89,108.845,108.875,47700000.0
2008-02-14 17:51:00,108.875,108.885,108.845,108.87,73500000.0
2008-02-14 17:52:00,108.87,108.915,108.87,108.915,77400000.0
2008-02-14 17:53:00,108.905,108.91,108.8,108.805,86300000.0
2008-02-14 17:54:00,108.805,108.805,108.755,108.77,107200000.0
2008-02-14 17:55:00,108.77,108.82,108.77,108.78,63500000.0
2008-02-14 17:56:00,108.78,108.835,108.78,108.835,105500000.0
2008-02-14 17:57:00,108.835,108.86,108.795,108.835,137300000.0
2008-02-14 17:58:00,108.835,108.86,108.775,108.78,98500000.0
2008-02-14 17:59:00,108.78,108.815,108.73,108.745,118300000.0
2008-02-14 18:00:00,108.745,108.765,108.68,108.735,91900000.0
2008-02-14 18:01:00,108.735,108.775,108.72,108.735,43400000.0
2008-02-14 18:02:00,108.735,108.75,108.63,108.66,54600000.0
2008-02-14 18:03:00,108.66,108.67,108.585,108.615,58000000.0
2008-02-14 18:04:00,108.615,108.65,108.595,108.605,51300000.0
2008-02-14 18:05:00,108.605,108.62,108.53,108.53,59100000.0
2008-02-14 18:06:00,108.53,108.56,108.49,108.525,51300000.0
2008-02-14 18:07:00,108.525,108.565,108.49,108.535,66900000.0
2008-02-14 18:08:00,108.535,108.565,108.53,108.535,52100000.0
2008-02-14 18:09:00,108.535,108.61,108.535,108.585,58600000.0
2008-02-14 18:10:00,108.58,108.6,108.47,108.47,85000000.0
2008-02-14 18:11:00,108.47,108.5,108.44,108.47,93300000.0
2008-02-14 18:12:00,108.47,108.555,108.465,108.525,66200000.0
2008-02-14 18:13:00,108.525,108.565,108.505,108.53,76100000.0
2008-02-14 18:14:00,108.53,108.53,108.425,108.44,81300000.0
2008-02-14 18:15:00,108.44,108.44,108.38,108.41,79400000.0
2008-02-14 18:16:00,108.41,108.41,108.265,108.29,136900000.0
2008-02-14 18:17:00,108.285,108.37,108.275,108.34,95200000.0
2008-02-14 18:18:00,108.34,108.375,108.33,108.36,54600000.0
2008-02-14 18:19:00,108.36,108.415,108.36,108.41,44800000.0
2008-02-14 18:20:00,108.41,108.415,108.375,108.405,45800000.0
2008-02-14 18:21:00,108.405,108.46,108.405,108.425,48900000.0
2008-02-14 18:22:00,108.42,108.47,108.415,108.47,49100000.0
2008-02-14 18:23:00,108.47,108.47,108.41,108.42,49600000.0
2008-02-14 18:24:00,108.42,108.42,108.355,108.375,55700000.0
2008-02-14 18:25:00,108.375,108.475,108.375,108.465,87900000.0
2008-02-14 18:26:00,108.465,108.525,108.455,108.51,78700000.0
2008-02-14 18:27:00,108.51,108.54,108.48,108.525,101300000.0
2008-02-14 18:28:00,108.52,108.52,108.49,108.495,42000000.0
2008-02-14 18:29:00,108.495,108.53,108.48,108.49,59400000.0
2008-02-14 18:30:00,108.49,108.52,108.48,108.48,86700000.0
2008-02-14 18:31:00,108.48,108.5,108.425,108.43,46800000.0
2008-02-14 18:32:00,108.43,108.435,108.38,108.38,43300000.0
2008-02-14 18:33:00,108.38,108.4,108.36,108.365,65400000.0
2008-02-14 18:34:00,108.365,108.41,108.365,108.385,59000000.0
2008-02-14 18:35:00,108.385,108.415,108.35,108.355,62200000.0
2008-02-14 18:36:00,108.35,108.41,108.32,108.4,55700000.0
2008-02-14 18:37:00,108.4,108.43,108.395,108.41,42300000.0
2008-02-14 18:38:00,108.405,108.45,108.4,108.43,23000000.0
2008-02-14 18:39:00,108.425,108.44,108.415,108.44,44200000.0
2008-02-14 18:40:00,108.44,108.47,108.415,108.415,43600000.0
2008-02-14 18:41:00,108.415,108.44,108.41,108.425,48700000.0
2008-02-14 18:42:00,108.42,108.43,108.415,108.42,26900000.0
2008-02-14 18:43:00,108.42,108.43,108.335,108.335,52600000.0
2008-02-14 18:44:00,108.335,108.36,108.28,108.28,46300000.0
2008-02-14 18:45:00,108.28,108.32,108.26,108.275,58400000.0
2008-02-14 18:46:00,108.275,108.28,108.21,108.21,49000000.0
2008-02-14 18:47:00,108.21,108.235,108.18,108.235,43100000.0
2008-02-14 18:48:00,108.24,108.28,108.24,108.24,46100000.0
2008-02-14 18:49:00,108.24,108.29,108.24,108.26,42400000.0
2008-02-14 18:50:00,108.26,108.335,108.26,108.335,47000000.0
2008-02-14 18:51:00,108.335,108.36,108.3,108.355,32100000.0
2008-02-14 18:52:00,108.355,108.39,108.31,108.31,35600000.0
2008-02-14 18:53:00,108.31,108.33,108.285,108.31,38100000.0
2008-02-14 18:54:00,108.31,108.325,108.28,108.28,53800000.0
2008-02-14 18:55:00,108.28,108.3,108.28,108.29,22200000.0
2008-02-14 18:56:00,108.29,108.3,108.245,108.29,51600000.0
2008-02-14 18:57:00,108.29,108.34,108.28,108.32,38200000.0
2008-02-14 18:58:00,108.32,108.345,108.3,108.33,41100000.0
2008-02-14 18:59:00,108.33,108.33,108.28,108.28,30300000.0
2008-02-14 19:00:00,108.28,108.31,108.24,108.255,53000000.0
2008-02-14 19:01:00,108.275,108.285,108.22,108.23,58700000.0
2008-02-14 19:02:00,108.23,108.26,108.2,108.24,54800000.0
2008-02-14 19:03:00,108.24,108.245,108.215,108.24,17200000.0
2008-02-14 19:04:00,108.24,108.24,108.21,108.22,28300000.0
2008-02-14 19:05:00,108.22,108.24,108.21,108.22,28300000.0
2008-02-14 19:06:00,108.22,108.29,108.22,108.285,50900000.0
2008-02-14 19:07:00,108.29,108.365,108.265,108.35,54900000.0
2008-02-14 19:08:00,108.35,108.36,108.305,108.35,44000000.0
2008-02-14 19:09:00,108.345,108.405,108.34,108.395,40100000.0
2008-02-14 19:10:00,108.395,108.41,108.37,108.405,36700000.0
2008-02-14 19:11:00,108.405,108.405,108.34,108.375,30900000.0
2008-02-14 19:12:00,108.375,108.375,108.335,108.365,11100000.0
2008-02-14 19:13:00,108.365,108.38,108.345,108.375,21400000.0
2008-02-14 19:14:00,108.38,108.415,108.38,108.41,34100000.0
2008-02-14 19:15:00,108.41,108.42,108.395,108.41,25000000.0
2008-02-14 19:16:00,108.405,108.42,108.395,108.41,18700000.0
2008-02-14 19:17:00,108.41,108.41,108.4,108.41,11900000.0
2008-02-14 19:18:00,108.405,108.42,108.39,108.41,13200000.0
2008-02-14 19:19:00,108.41,108.415,108.37,108.38,18300000.0
2008-02-14 19:20:00,108.38,108.395,108.36,108.375,28600000.0
2008-02-14 19:21:00,108.375,108.385,108.365,108.38,36800000.0
2008-02-14 19:22:00,108.38,108.38,108.355,108.36,18000000.0
2008-02-14 19:23:00,108.36,108.37,108.34,108.35,26900000.0
2008-02-14 19:24:00,108.35,108.35,108.32,108.32,29600000.0
2008-02-14 19:25:00,108.32,108.325,108.295,108.325,19400000.0
2008-02-14 19:26:00,108.325,108.355,108.32,108.355,22600000.0
2008-02-14 19:27:00,108.355,108.37,108.355,108.37,19200000.0
2008-02-14 19:28:00,108.37,108.39,108.37,108.385,14300000.0
2008-02-14 19:29:00,108.385,108.4,108.375,108.385,19700000.0
2008-02-14 19:30:00,108.38,108.385,108.36,108.365,25100000.0
2008-02-14 19:31:00,108.365,108.375,108.34,108.35,23400000.0
2008-02-14 19:32:00,108.35,108.35,108.33,108.34,21500000.0
2008-02-14 19:33:00,108.34,108.35,108.33,108.34,31600000.0
2008-02-14 19:34:00,108.34,108.355,108.325,108.355,14300000.0
2008-02-14 19:35:00,108.355,108.355,108.325,108.325,14900000.0
2008-02-14 19:36:00,108.325,108.35,108.3,108.33,37600000.0
2008-02-14 19:37:00,108.33,108.385,108.33,108.38,16600000.0
2008-02-14 19:38:00,108.39,108.425,108.39,108.41,24600000.0
2008-02-14 19:39:00,108.41,108.41,108.395,108.395,10000000.0
2008-02-14 19:40:00,108.39,108.395,108.37,108.38,27700000.0
2008-02-14 19:41:00,108.38,108.38,108.345,108.35,22700000.0
2008-02-14 19:42:00,108.355,108.38,108.35,108.38,7400000.0
2008-02-14 19:43:00,108.375,108.38,108.355,108.37,14400000.0
2008-02-14 19:44:00,108.37,108.37,108.32,108.33,26300000.0
2008-02-14 19:45:00,108.335,108.38,108.33,108.36,15900000.0
2008-02-14 19:46:00,108.36,108.385,108.35,108.355,12500000.0
2008-02-14 19:47:00,108.35,108.35,108.3,108.325,29200000.0
2008-02-14 19:48:00,108.32,108.325,108.31,108.32,9000000.0
2008-02-14 19:49:00,108.32,108.33,108.315,108.32,8400000.0
2008-02-14 19:50:00,108.32,108.325,108.3,108.315,11000000.0
2008-02-14 19:51:00,108.31,108.345,108.305,108.32,32400000.0
2008-02-14 19:52:00,108.32,108.35,108.315,108.35,17200000.0
2008-02-14 19:53:00,108.35,108.36,108.34,108.35,10500000.0
2008-02-14 19:54:00,108.35,108.35,108.32,108.345,19100000.0
2008-02-14 19:55:00,108.34,108.34,108.29,108.3,15400000.0
2008-02-14 19:56:00,108.3,108.31,108.27,108.27,23500000.0
2008-02-14 19:57:00,108.265,108.295,108.23,108.285,30200000.0
2008-02-14 19:58:00,108.285,108.29,108.255,108.28,31900000.0
2008-02-14 19:59:00,108.28,108.28,108.19,108.19,53200000.0
2008-02-14 20:00:00,108.195,108.31,108.18,108.275,35100000.0
2008-02-14 20:01:00,108.28,108.31,108.265,108.295,22100000.0
2008-02-14 20:02:00,108.295,108.295,108.275,108.28,12200000.0
2008-02-14 20:03:00,108.28,108.3,108.275,108.29,14000000.0
2008-02-14 20:04:00,108.29,108.29,108.27,108.27,13800000.0
2008-02-14 20:05:00,108.27,108.27,108.25,108.25,29400000.0
2008-02-14 20:06:00,108.25,108.25,108.215,108.225,32700000.0
2008-02-14 20:07:00,108.225,108.225,108.15,108.185,48200000.0
2008-02-14 20:08:00,108.19,108.215,108.175,108.19,27900000.0
2008-02-14 20:09:00,108.185,108.185,108.155,108.185,13100000.0
2008-02-14 20:10:00,108.18,108.21,108.18,108.21,24900000.0
2008-02-14 20:11:00,108.205,108.21,108.195,108.21,29200000.0
2008-02-14 20:12:00,108.215,108.22,108.2,108.22,34000000.0
2008-02-14 20:13:00,108.22,108.22,108.175,108.18,56300000.0
2008-02-14 20:14:00,108.175,108.205,108.175,108.185,24300000.0
2008-02-14 20:15:00,108.185,108.185,108.145,108.17,23300000.0
2008-02-14 20:16:00,108.17,108.17,108.125,108.14,35500000.0
2008-02-14 20:17:00,108.155,108.155,108.09,108.12,42200000.0
2008-02-14 20:18:00,108.12,108.14,108.11,108.13,41700000.0
2008-02-14 20:19:00,108.13,108.155,108.12,108.155,36900000.0
2008-02-14 20:20:00,108.155,108.175,108.13,108.13,53700000.0
2008-02-14 20:21:00,108.13,108.13,108.115,108.12,25000000.0
2008-02-14 20:22:00,108.12,108.13,108.085,108.1,43600000.0
2008-02-14 20:23:00,108.1,108.115,108.09,108.115,40400000.0
2008-02-14 20:24:00,108.11,108.11,108.065,108.065,27400000.0
2008-02-14 20:25:00,108.065,108.07,108.03,108.03,27600000.0
2008-02-14 20:26:00,108.035,108.045,108.02,108.03,43900000.0
2008-02-14 20:27:00,108.03,108.05,108.01,108.035,32700000.0
2008-02-14 20:28:00,108.04,108.055,108.03,108.04,30000000.0
2008-02-14 20:29:00,108.04,108.075,108.04,108.07,21500000.0
2008-02-14 20:30:00,108.07,108.09,108.07,108.09,29300000.0
2008-02-14 20:31:00,108.09,108.1,108.09,108.09,13300000.0
2008-02-14 20:32:00,108.09,108.13,108.09,108.12,33900000.0
2008-02-14 20:33:00,108.12,108.12,108.07,108.07,30100000.0
2008-02-14 20:34:00,108.07,108.09,108.07,108.09,20500000.0
2008-02-14 20:35:00,108.09,108.1,108.085,108.085,42400000.0
2008-02-14 20:36:00,108.085,108.1,108.085,108.09,24300000.0
2008-02-14 20:37:00,108.09,108.1,108.07,108.08,25800000.0
2008-02-14 20:38:00,108.08,108.09,108.08,108.09,15000000.0
2008-02-14 20:39:00,108.09,108.09,108.07,108.09,12600000.0
2008-02-14 20:40:00,108.09,108.11,108.065,108.07,17300000.0
2008-02-14 20:41:00,108.07,108.07,108.055,108.06,14700000.0
2008-02-14 20:42:00,108.05,108.08,108.05,108.08,11300000.0
2008-02-14 20:43:00,108.075,108.075,108.05,108.065,24300000.0
2008-02-14 20:44:00,108.065,108.115,108.06,108.1,25000000.0
2008-02-14 20:45:00,108.105,108.105,108.05,108.055,40500000.0
2008-02-14 20:46:00,108.055,108.07,108.05,108.06,16000000.0
2008-02-14 20:47:00,108.06,108.06,108.05,108.06,17100000.0
2008-02-14 20:48:00,108.06,108.075,108.05,108.05,19400000.0
2008-02-14 20:49:00,108.05,108.075,108.05,108.075,23000000.0
2008-02-14 20:50:00,108.07,108.07,108.02,108.03,32900000.0
2008-02-14 20:51:00,108.03,108.04,108.025,108.04,36000000.0
2008-02-14 20:52:00,108.04,108.065,108.04,108.06,22600000.0
2008-02-14 20:53:00,108.065,108.075,108.055,108.07,64200000.0
2008-02-14 20:54:00,108.07,108.075,108.065,108.07,45700000.0
2008-02-14 20:55:00,108.07,108.09,108.06,108.09,37200000.0
2008-02-14 20:56:00,108.09,108.1,108.08,108.09,17400000.0
2008-02-14 20:57:00,108.095,108.105,108.08,108.1,36900000.0
2008-02-14 20:58:00,108.1,108.115,108.085,108.11,55400000.0
2008-02-14 20:59:00,108.11,108.13,108.105,108.12,38600000.0
2008-02-14 21:00:00,108.12,108.125,108.07,108.085,46900000.0
2008-02-14 21:01:00,108.085,108.1,108.08,108.095,22200000.0
2008-02-14 21:02:00,108.095,108.125,108.065,108.11,62900000.0
2008-02-14 21:03:00,108.11,108.135,108.105,108.12,65900000.0
2008-02-14 21:04:00,108.12,108.12,108.08,108.08,35300000.0
2008-02-14 21:05:00,108.085,108.085,108.075,108.08,29000000.0
2008-02-14 21:06:00,108.08,108.1,108.065,108.07,41300000.0
2008-02-14 21:07:00,108.07,108.07,108.005,108.05,50700000.0
2008-02-14 21:08:00,108.06,108.085,108.03,108.06,62900000.0
2008-02-14 21:09:00,108.06,108.07,108.06,108.06,19500000.0
2008-02-14 21:10:00,108.06,108.1,108.04,108.1,32000000.0
2008-02-14 21:11:00,108.1,108.11,108.08,108.085,27000000.0
2008-02-14 21:12:00,108.085,108.12,108.085,108.12,43900000.0
2008-02-14 21:13:00,108.12,108.12,108.1,108.1,33200000.0
2008-02-14 21:14:00,108.1,108.105,108.075,108.08,35200000.0
2008-02-14 21:15:00,108.08,108.08,108.04,108.045,44200000.0
2008-02-14 21:16:00,108.04,108.055,108.04,108.055,24600000.0
2008-02-14 21:17:00,108.055,108.055,108.04,108.04,20100000.0
2008-02-14 21:18:00,108.045,108.1,108.045,108.1,45800000.0
2008-02-14 21:19:00,108.1,108.12,108.09,108.09,18200000.0
2008-02-14 21:20:00,108.09,108.115,108.09,108.09,32300000.0
2008-02-14 21:21:00,108.09,108.14,108.09,108.135,31500000.0
2008-02-14 21:22:00,108.14,108.18,108.14,108.16,47100000.0
2008-02-14 21:23:00,108.16,108.18,108.14,108.15,32400000.0
2008-02-14 21:24:00,108.15,108.17,108.135,108.16,51100000.0
2008-02-14 21:25:00,108.16,108.19,108.15,108.19,25500000.0
2008-02-14 21:26:00,108.19,108.2,108.175,108.175,19000000.0
2008-02-14 21:27:00,108.19,108.2,108.18,108.2,17800000.0
2008-02-14 21:28:00,108.2,108.2,108.17,108.185,26100000.0
2008-02-14 21:29:00,108.185,108.185,108.15,108.17,16500000.0
2008-02-14 21:30:00,108.17,108.195,108.17,108.185,7200000.0
2008-02-14 21:31:00,108.185,108.185,108.175,108.18,11100000.0
2008-02-14 21:32:00,108.18,108.18,108.16,108.165,11000000.0
2008-02-14 21:33:00,108.16,108.175,108.16,108.165,19000000.0
2008-02-14 21:34:00,108.165,108.17,108.16,108.16,25700000.0
2008-02-14 21:35:00,108.16,108.21,108.16,108.21,33700000.0
2008-02-14 21:36:00,108.215,108.225,108.165,108.185,36800000.0
2008-02-14 21:37:00,108.185,108.25,108.175,108.25,39500000.0
2008-02-14 21:38:00,108.25,108.28,108.21,108.22,44400000.0
2008-02-14 21:39:00,108.22,108.23,108.22,108.225,7000000.0
2008-02-14 21:40:00,108.225,108.24,108.21,108.24,36200000.0
2008-02-14 21:41:00,108.24,108.24,108.215,108.215,11600000.0
2008-02-14 21:42:00,108.215,108.23,108.2,108.2,23400000.0
2008-02-14 21:43:00,108.2,108.21,108.18,108.19,32400000.0
2008-02-14 21:44:00,108.19,108.2,108.15,108.165,31900000.0
2008-02-14 21:45:00,108.165,108.165,108.13,108.13,21400000.0
2008-02-14 21:46:00,108.135,108.16,108.06,108.08,51200000.0
2008-02-14 21:47:00,108.08,108.08,107.915,107.915,86200000.0
2008-02-14 21:48:00,107.915,107.955,107.845,107.95,70700000.0
2008-02-14 21:49:00,107.95,108.0,107.95,108.0,34800000.0
2008-02-14 21:50:00,108.0,108.03,107.995,108.03,55900000.0
2008-02-14 21:51:00,108.03,108.06,108.02,108.03,40400000.0
2008-02-14 21:52:00,108.03,108.04,107.98,108.0,60000000.0
2008-02-14 21:53:00,108.01,108.065,108.01,108.04,55300000.0
2008-02-14 21:54:00,108.04,108.055,107.995,107.995,42100000.0
2008-02-14 21:55:00,107.99,108.01,107.99,108.01,35700000.0
2008-02-14 21:56:00,108.01,108.03,107.99,108.01,59700000.0
2008-02-14 21:57:00,108.01,108.025,107.995,108.0,76100000.0
2008-02-14 21:58:00,108.0,108.0,107.91,107.92,79600000.0
2008-02-14 21:59:00,107.925,107.93,107.9,107.93,65800000.0
2008-02-14 22:00:00,107.93,107.94,107.91,107.91,46900000.0
2008-02-14 22:01:00,107.91,107.98,107.885,107.98,51500000.0
2008-02-14 22:02:00,107.98,107.995,107.95,107.95,45100000.0
2008-02-14 22:03:00,107.955,107.955,107.925,107.925,33200000.0
2008-02-14 22:04:00,107.925,107.96,107.925,107.94,25800000.0
2008-02-14 22:05:00,107.94,107.965,107.93,107.95,37100000.0
2008-02-14 22:06:00,107.95,107.96,107.91,107.91,84300000.0
2008-02-14 22:07:00,107.91,107.925,107.91,107.92,28000000.0
2008-02-14 22:08:00,107.915,107.935,107.915,107.935,26900000.0
2008-02-14 22:09:00,107.935,107.96,107.925,107.96,36100000.0
2008-02-14 22:10:00,107.955,107.97,107.95,107.965,44200000.0
2008-02-14 22:11:00,107.965,107.995,107.965,107.99,19200000.0
2008-02-14 22:12:00,107.99,108.05,107.99,108.04,62300000.0
2008-02-14 22:13:00,108.04,108.11,108.04,108.11,63200000.0
2008-02-14 22:14:00,108.11,108.11,108.08,108.09,36700000.0
2008-02-14 22:15:00,108.09,108.12,108.08,108.09,52100000.0
2008-02-14 22:16:00,108.09,108.13,108.07,108.13,42000000.0
2008-02-14 22:17:00,108.13,108.17,108.13,108.14,46800000.0
2008-02-14 22:18:00,108.14,108.17,108.13,108.15,44500000.0
2008-02-14 22:19:00,108.15,108.215,108.15,108.215,33500000.0
2008-02-14 22:20:00,108.21,108.25,108.21,108.225,42400000.0
2008-02-14 22:21:00,108.225,108.225,108.19,108.19,49600000.0
2008-02-14 22:22:00,108.19,108.2,108.18,108.2,63700000.0
2008-02-14 22:23:00,108.2,108.21,108.19,108.2,31100000.0
2008-02-14 22:24:00,108.2,108.205,108.165,108.165,19100000.0
2008-02-14 22:25:00,108.165,108.18,108.16,108.16,27900000.0
2008-02-14 22:26:00,108.16,108.195,108.16,108.19,39500000.0
2008-02-14 22:27:00,108.19,108.2,108.18,108.18,29100000.0
2008-02-14 22:28:00,108.18,108.23,108.18,108.21,40600000.0
2008-02-14 22:29:00,108.215,108.24,108.215,108.23,29800000.0
2008-02-14 22:30:00,108.23,108.23,108.2,108.2,33100000.0
2008-02-14 22:31:00,108.205,108.22,108.2,108.21,27400000.0
2008-02-14 22:32:00,108.21,108.21,108.195,108.21,15300000.0
2008-02-14 22:33:00,108.215,108.215,108.17,108.18,44000000.0
2008-02-14 22:34:00,108.18,108.185,108.165,108.17,19700000.0
2008-02-14 22:35:00,108.17,108.17,108.13,108.14,43300000.0
2008-02-14 22:36:00,108.14,108.17,108.13,108.16,49900000.0
2008-02-14 22:37:00,108.16,108.16,108.13,108.15,62000000.0
2008-02-14 22:38:00,108.15,108.165,108.15,108.16,15500000.0
2008-02-14 22:39:00,108.16,108.165,108.15,108.165,14000000.0
2008-02-14 22:40:00,108.165,108.17,108.13,108.13,38600000.0
2008-02-14 22:41:00,108.13,108.13,108.11,108.11,29400000.0
2008-02-14 22:42:00,108.11,108.11,108.1,108.1,14300000.0
2008-02-14 22:43:00,108.1,108.125,108.08,108.1,30000000.0
2008-02-14 22:44:00,108.1,108.135,108.1,108.135,18800000.0
2008-02-14 22:45:00,108.135,108.14,108.11,108.11,26700000.0
2008-02-14 22:46:00,108.11,108.11,108.1,108.11,33600000.0
2008-02-14 22:47:00,108.11,108.11,108.06,108.075,29100000.0
2008-02-14 22:48:00,108.075,108.09,108.06,108.07,45700000.0
2008-02-14 22:49:00,108.07,108.09,108.05,108.09,46800000.0
2008-02-14 22:50:00,108.09,108.11,108.07,108.11,37500000.0
2008-02-14 22:51:00,108.11,108.11,108.075,108.08,40300000.0
2008-02-14 22:52:00,108.08,108.09,108.065,108.07,29700000.0
2008-02-14 22:53:00,108.07,108.085,108.07,108.085,23100000.0
2008-02-14 22:54:00,108.085,108.09,108.02,108.02,28600000.0
2008-02-14 22:55:00,108.02,108.02,107.99,107.99,27100000.0
2008-02-14 22:56:00,107.99,108.0,107.925,107.95,59200000.0
2008-02-14 22:57:00,107.95,107.955,107.905,107.91,36900000.0
2008-02-14 22:58:00,107.91,107.95,107.9,107.925,48100000.0
2008-02-14 22:59:00,107.92,107.925,107.9,107.925,38900000.0
2008-02-14 23:00:00,107.925,107.93,107.87,107.9,43500000.0
2008-02-14 23:01:00,107.895,107.945,107.895,107.925,32400000.0
2008-02-14 23:02:00,107.93,107.96,107.93,107.96,25000000.0
2008-02-14 23:03:00,107.955,107.955,107.915,107.93,16700000.0
2008-02-14 23:04:00,107.93,107.935,107.9,107.9,17400000.0
2008-02-14 23:05:00,107.9,107.91,107.84,107.87,39700000.0
2008-02-14 23:06:00,107.87,107.88,107.86,107.875,26600000.0
2008-02-14 23:07:00,107.875,107.895,107.875,107.885,15100000.0
2008-02-14 23:08:00,107.885,107.885,107.87,107.88,21400000.0
2008-02-14 23:09:00,107.88,107.9,107.88,107.9,20400000.0
2008-02-14 23:10:00,107.89,107.89,107.87,107.88,32000000.0
2008-02-14 23:11:00,107.88,107.89,107.87,107.88,33200000.0
2008-02-14 23:12:00,107.88,107.885,107.86,107.87,26200000.0
2008-02-14 23:13:00,107.87,107.88,107.84,107.845,18700000.0
2008-02-14 23:14:00,107.85,107.85,107.82,107.84,15800000.0
2008-02-14 23:15:00,107.84,107.845,107.815,107.845,19800000.0
2008-02-14 23:16:00,107.84,107.84,107.775,107.775,29000000.0
2008-02-14 23:17:00,107.78,107.81,107.78,107.8,12400000.0
2008-02-14 23:18:00,107.81,107.86,107.81,107.84,20100000.0
2008-02-14 23:19:00,107.845,107.85,107.84,107.845,6400000.0
2008-02-14 23:20:00,107.84,107.84,107.84,107.84,2100000.0
2008-02-14 23:21:00,107.84,107.88,107.84,107.85,17900000.0
2008-02-14 23:22:00,107.85,107.87,107.85,107.87,12000000.0
2008-02-14 23:23:00,107.87,107.88,107.87,107.87,8600000.0
2008-02-14 23:24:00,107.87,107.9,107.86,107.86,24800000.0
2008-02-14 23:25:00,107.86,107.9,107.845,107.88,46100000.0
2008-02-14 23:26:00,107.88,107.88,107.87,107.88,12900000.0
2008-02-14 23:27:00,107.88,107.89,107.845,107.85,38500000.0
2008-02-14 23:28:00,107.85,107.86,107.835,107.86,24800000.0
2008-02-14 23:29:00,107.86,107.89,107.86,107.89,9800000.0
2008-02-14 23:30:00,107.89,107.89,107.835,107.835,130800000.0
2008-02-14 23:31:00,107.835,107.84,107.835,107.835,127100000.0
2008-02-14 23:32:00,107.855,107.88,107.845,107.86,54300000.0
2008-02-14 23:33:00,107.86,107.87,107.86,107.87,35400000.0
2008-02-14 23:34:00,107.87,107.87,107.86,107.86,6300000.0
2008-02-14 23:35:00,107.86,107.88,107.82,107.855,228300000.0
2008-02-14 23:36:00,107.855,107.9,107.835,107.87,281800000.0
2008-02-14 23:37:00,107.87,107.89,107.855,107.87,71900000.0
2008-02-14 23:38:00,107.87,107.88,107.835,107.845,231500000.0
2008-02-14 23:39:00,107.845,107.92,107.845,107.92,67100000.0
2008-02-14 23:40:00,107.92,107.92,107.865,107.865,94900000.0
2008-02-14 23:41:00,107.865,107.92,107.865,107.92,13500000.0
2008-02-14 23:42:00,107.92,107.92,107.865,107.91,222300000.0
2008-02-14 23:43:00,107.91,107.91,107.855,107.9,118300000.0
2008-02-14 23:44:00,107.9,107.9,107.83,107.83,25200000.0
2008-02-14 23:45:00,107.83,107.87,107.775,107.78,168800000.0
2008-02-14 23:46:00,107.79,107.8,107.79,107.79,90600000.0
2008-02-14 23:47:00,107.79,107.8,107.79,107.79,82000000.0
2008-02-14 23:48:00,107.79,107.8,107.775,107.795,181200000.0
2008-02-14 23:49:00,107.795,107.82,107.78,107.82,236800000.0
2008-02-14 23:50:00,107.82,107.85,107.79,107.815,144900000.0
2008-02-14 23:51:00,107.82,107.83,107.82,107.83,198800000.0
2008-02-14 23:52:00,107.83,107.83,107.795,107.8,196600000.0
2008-02-14 23:53:00,107.79,107.82,107.77,107.82,238600000.0
2008-02-14 23:54:00,107.82,107.84,107.82,107.84,19200000.0
2008-02-14 23:55:00,107.84,107.84,107.81,107.81,19900000.0
2008-02-14 23:56:00,107.81,107.81,107.8,107.81,56400000.0
2008-02-14 23:57:00,107.81,107.83,107.8,107.83,10500000.0
2008-02-14 23:58:00,107.83,107.84,107.82,107.82,26500000.0
2008-02-14 23:59:00,107.81,107.81,107.79,107.8,125100000.0
2008-02-15 00:00:00,107.8,107.8,107.8,107.8,30400000.0
2008-02-15 00:01:00,107.8,107.83,107.8,107.83,86600000.0
2008-02-15 00:02:00,107.83,107.84,107.83,107.84,16500000.0
2008-02-15 00:03:00,107.84,107.85,107.83,107.85,16200000.0
2008-02-15 00:04:00,107.85,107.85,107.83,107.84,17100000.0
2008-02-15 00:05:00,107.84,107.85,107.84,107.84,15600000.0
2008-02-15 00:06:00,107.84,107.84,107.83,107.83,17400000.0
2008-02-15 00:07:00,107.83,107.83,107.8,107.8,24500000.0
2008-02-15 00:08:00,107.8,107.82,107.8,107.8,25200000.0
2008-02-15 00:09:00,107.8,107.82,107.75,107.8,40300000.0
2008-02-15 00:10:00,107.8,107.83,107.8,107.81,23400000.0
2008-02-15 00:11:00,107.81,107.83,107.81,107.82,17400000.0
2008-02-15 00:12:00,107.82,107.85,107.82,107.85,20700000.0
2008-02-15 00:13:00,107.85,107.87,107.85,107.87,31500000.0
2008-02-15 00:14:00,107.87,107.87,107.86,107.86,32500000.0
2008-02-15 00:15:00,107.86,107.86,107.85,107.85,20300000.0
2008-02-15 00:16:00,107.85,107.87,107.84,107.84,26500000.0
2008-02-15 00:17:00,107.84,107.86,107.82,107.86,24900000.0
2008-02-15 00:18:00,107.86,107.88,107.86,107.87,14100000.0
2008-02-15 00:19:00,107.87,107.89,107.87,107.87,95200000.0
2008-02-15 00:20:00,107.87,107.87,107.87,107.87,5900000.0
2008-02-15 00:21:00,107.87,107.87,107.82,107.82,22100000.0
2008-02-15 00:22:00,107.82,107.845,107.82,107.835,168000000.0
2008-02-15 00:23:00,107.835,107.84,107.835,107.84,16900000.0
2008-02-15 00:24:00,107.84,107.84,107.83,107.835,52900000.0
2008-02-15 00:25:00,107.835,107.85,107.82,107.83,125200000.0
2008-02-15 00:26:00,107.83,107.84,107.815,107.84,157900000.0
2008-02-15 00:27:00,107.84,107.84,107.82,107.83,109700000.0
2008-02-15 00:28:00,107.83,107.83,107.82,107.83,113000000.0
2008-02-15 00:29:00,107.83,107.84,107.825,107.84,222100000.0
2008-02-15 00:30:00,107.84,107.84,107.83,107.83,41200000.0
2008-02-15 00:31:00,107.83,107.9,107.83,107.88,81700000.0
2008-02-15 00:32:00,107.88,107.91,107.88,107.9,88000000.0
2008-02-15 00:33:00,107.9,107.9,107.89,107.89,4300000.0
2008-02-15 00:34:00,107.89,107.89,107.845,107.86,17400000.0
2008-02-15 00:35:00,107.86,107.87,107.85,107.87,30000000.0
2008-02-15 00:36:00,107.87,107.87,107.85,107.86,27300000.0
2008-02-15 00:37:00,107.86,107.86,107.86,107.86,4800000.0
2008-02-15 00:38:00,107.86,107.86,107.86,107.86,1200000.0
2008-02-15 00:39:00,107.86,107.86,107.86,107.86,4200000.0
2008-02-15 00:40:00,107.86,107.87,107.835,107.85,121900000.0
2008-02-15 00:41:00,107.855,107.86,107.85,107.85,113000000.0
2008-02-15 00:42:00,107.85,107.87,107.85,107.85,97700000.0
2008-02-15 00:43:00,107.85,107.85,107.85,107.85,900000.0
2008-02-15 00:44:00,107.85,107.86,107.85,107.86,2200000.0
2008-02-15 00:45:00,107.855,107.855,107.85,107.85,17100000.0
2008-02-15 00:46:00,107.85,107.86,107.85,107.85,36400000.0
2008-02-15 00:47:00,107.85,107.85,107.85,107.85,11200000.0
2008-02-15 00:48:00,107.85,107.855,107.85,107.855,45900000.0
2008-02-15 00:49:00,107.855,107.855,107.84,107.84,48500000.0
2008-02-15 00:50:00,107.84,107.84,107.83,107.83,104100000.0
2008-02-15 00:51:00,107.83,107.84,107.825,107.825,297600000.0
2008-02-15 00:52:00,107.825,107.825,107.82,107.82,104000000.0
2008-02-15 00:53:00,107.82,107.835,107.82,107.825,97100000.0
2008-02-15 00:54:00,107.825,107.825,107.82,107.82,112400000.0
2008-02-15 00:55:00,107.82,107.845,107.82,107.835,241800000.0
2008-02-15 00:56:00,107.835,107.84,107.83,107.84,50500000.0
2008-02-15 00:57:00,107.84,107.845,107.835,107.845,144500000.0
2008-02-15 00:58:00,107.835,107.845,107.82,107.825,139200000.0
2008-02-15 00:59:00,107.825,107.83,107.825,107.83,64000000.0
2008-02-15 01:00:00,107.83,107.845,107.83,107.84,208900000.0
2008-02-15 01:01:00,107.84,107.84,107.83,107.84,590200000.0
2008-02-15 01:02:00,107.84,107.84,107.825,107.825,144600000.0
2008-02-15 01:03:00,107.825,107.83,107.82,107.82,88000000.0
2008-02-15 01:04:00,107.82,107.835,107.82,107.835,331100000.0
2008-02-15 01:05:00,107.835,107.84,107.835,107.835,104000000.0
2008-02-15 01:06:00,107.835,107.835,107.82,107.82,233500000.0
2008-02-15 01:07:00,107.82,107.86,107.81,107.815,382900000.0
2008-02-15 01:08:00,107.815,107.835,107.74,107.75,481500000.0
2008-02-15 01:09:00,107.75,107.765,107.665,107.68,851900000.0
2008-02-15 01:10:00,107.685,107.705,107.63,107.69,1154100000.0
2008-02-15 01:11:00,107.69,107.7,107.645,107.665,542400000.0
2008-02-15 01:12:00,107.665,107.705,107.665,107.705,157900000.0
2008-02-15 01:13:00,107.705,107.735,107.67,107.675,645600000.0
2008-02-15 01:14:00,107.675,107.7,107.66,107.685,791800000.0
2008-02-15 01:15:00,107.685,107.685,107.66,107.665,320400000.0
2008-02-15 01:16:00,107.665,107.68,107.645,107.675,351100000.0
2008-02-15 01:17:00,107.675,107.68,107.665,107.67,308000000.0
2008-02-15 01:18:00,107.67,107.675,107.665,107.675,224000000.0
2008-02-15 01:19:00,107.675,107.685,107.675,107.68,58400000.0
2008-02-15 01:20:00,107.68,107.68,107.66,107.675,613100000.0
2008-02-15 01:21:00,107.675,107.68,107.66,107.675,408600000.0
2008-02-15 01:22:00,107.675,107.675,107.655,107.665,315100000.0
2008-02-15 01:23:00,107.665,107.685,107.65,107.685,297200000.0
2008-02-15 01:24:00,107.685,107.71,107.685,107.705,242300000.0
2008-02-15 01:25:00,107.705,107.75,107.7,107.73,377900000.0
2008-02-15 01:26:00,107.73,107.75,107.72,107.735,249500000.0
2008-02-15 01:27:00,107.735,107.735,107.73,107.73,135200000.0
2008-02-15 01:28:00,107.725,107.735,107.725,107.735,160800000.0
2008-02-15 01:29:00,107.735,107.74,107.73,107.74,145000000.0
2008-02-15 01:30:00,107.74,107.745,107.73,107.74,246200000.0
2008-02-15 01:31:00,107.74,107.75,107.73,107.74,136800000.0
2008-02-15 01:32:00,107.74,107.74,107.72,107.73,118100000.0
2008-02-15 01:33:00,107.73,107.73,107.73,107.73,19100000.0
2008-02-15 01:34:00,107.73,107.74,107.72,107.74,106600000.0
2008-02-15 01:35:00,107.74,107.745,107.74,107.74,157500000.0
2008-02-15 01:36:00,107.74,107.74,107.74,107.74,106500000.0
2008-02-15 01:37:00,107.73,107.745,107.725,107.735,148500000.0
2008-02-15 01:38:00,107.735,107.745,107.735,107.745,176100000.0
2008-02-15 01:39:00,107.76,107.775,107.74,107.74,493700000.0
2008-02-15 01:40:00,107.74,107.785,107.735,107.75,216700000.0
2008-02-15 01:41:00,107.75,107.75,107.74,107.745,144200000.0
2008-02-15 01:42:00,107.745,107.75,107.74,107.75,129200000.0
2008-02-15 01:43:00,107.75,107.75,107.74,107.74,66800000.0
2008-02-15 01:44:00,107.74,107.74,107.725,107.735,134000000.0
2008-02-15 01:45:00,107.73,107.73,107.7,107.73,217100000.0
2008-02-15 01:46:00,107.73,107.73,107.73,107.73,50800000.0
2008-02-15 01:47:00,107.73,107.735,107.73,107.735,62400000.0
2008-02-15 01:48:00,107.735,107.745,107.725,107.735,297200000.0
2008-02-15 01:49:00,107.735,107.765,107.735,107.765,108600000.0
2008-02-15 01:50:00,107.765,107.77,107.745,107.77,256900000.0
2008-02-15 01:51:00,107.77,107.775,107.75,107.765,153900000.0
2008-02-15 01:52:00,107.775,107.775,107.77,107.77,28700000.0
2008-02-15 01:53:00,107.77,107.775,107.75,107.76,48600000.0
2008-02-15 01:54:00,107.76,107.805,107.755,107.8,400300000.0
2008-02-15 01:55:00,107.8,107.805,107.76,107.76,408400000.0
2008-02-15 01:56:00,107.76,107.775,107.75,107.775,407900000.0
2008-02-15 01:57:00,107.775,107.785,107.765,107.785,831800000.0
2008-02-15 01:58:00,107.785,107.8,107.77,107.77,178600000.0
2008-02-15 01:59:00,107.765,107.775,107.755,107.765,320000000.0
2008-02-15 02:00:00,107.77,107.77,107.745,107.755,151100000.0
2008-02-15 02:01:00,107.755,107.77,107.755,107.765,118700000.0
2008-02-15 02:02:00,107.775,107.775,107.755,107.765,26200000.0
2008-02-15 02:03:00,107.765,107.765,107.75,107.765,77400000.0
2008-02-15 02:04:00,107.765,107.765,107.75,107.755,85800000.0
2008-02-15 02:05:00,107.755,107.755,107.73,107.75,788500000.0
2008-02-15 02:06:00,107.75,107.785,107.745,107.78,808300000.0
2008-02-15 02:07:00,107.785,107.79,107.78,107.785,222800000.0
2008-02-15 02:08:00,107.785,107.79,107.775,107.785,257700000.0
2008-02-15 02:09:00,107.785,107.785,107.775,107.785,163800000.0
2008-02-15 02:10:00,107.785,107.795,107.785,107.795,73900000.0
2008-02-15 02:11:00,107.795,107.805,107.785,107.785,271600000.0
2008-02-15 02:12:00,107.785,107.795,107.785,107.795,65000000.0
2008-02-15 02:13:00,107.795,107.805,107.79,107.805,47600000.0
2008-02-15 02:14:00,107.805,107.845,107.805,107.845,125100000.0
2008-02-15 02:15:00,107.845,107.875,107.845,107.86,248800000.0
2008-02-15 02:16:00,107.865,107.865,107.825,107.83,164800000.0
2008-02-15 02:17:00,107.83,107.845,107.82,107.825,202100000.0
2008-02-15 02:18:00,107.825,107.835,107.815,107.825,94000000.0
2008-02-15 02:19:00,107.825,107.835,107.825,107.825,50300000.0
2008-02-15 02:20:00,107.825,107.825,107.79,107.8,381000000.0
2008-02-15 02:21:00,107.795,107.81,107.79,107.795,437700000.0
2008-02-15 02:22:00,107.795,107.81,107.78,107.78,324100000.0
2008-02-15 02:23:00,107.78,107.795,107.775,107.775,357800000.0
2008-02-15 02:24:00,107.775,107.785,107.76,107.765,462900000.0
2008-02-15 02:25:00,107.765,107.785,107.765,107.78,239900000.0
2008-02-15 02:26:00,107.78,107.825,107.78,107.815,259000000.0
2008-02-15 02:27:00,107.815,107.82,107.805,107.81,114100000.0
2008-02-15 02:28:00,107.81,107.82,107.805,107.815,160800000.0
2008-02-15 02:29:00,107.815,107.82,107.805,107.81,201600000.0
2008-02-15 02:30:00,107.81,107.83,107.8,107.815,680500000.0
2008-02-15 02:31:00,107.815,107.83,107.81,107.83,267900000.0
2008-02-15 02:32:00,107.83,107.84,107.825,107.83,547400000.0
2008-02-15 02:33:00,107.83,107.84,107.82,107.84,411300000.0
2008-02-15 02:34:00,107.85,107.875,107.85,107.86,468900000.0
2008-02-15 02:35:00,107.86,107.885,107.855,107.88,675900000.0
2008-02-15 02:36:00,107.88,107.895,107.865,107.89,560000000.0
2008-02-15 02:37:00,107.89,107.905,107.88,107.895,460600000.0
2008-02-15 02:38:00,107.895,107.905,107.885,107.885,404800000.0
2008-02-15 02:39:00,107.89,107.89,107.85,107.85,489300000.0
2008-02-15 02:40:00,107.85,107.875,107.85,107.86,187000000.0
2008-02-15 02:41:00,107.86,107.9,107.855,107.855,52100000.0
2008-02-15 02:42:00,107.855,107.88,107.85,107.875,288000000.0
2008-02-15 02:43:00,107.875,107.93,107.865,107.895,667100000.0
2008-02-15 02:44:00,107.895,107.94,107.885,107.92,279900000.0
2008-02-15 02:45:00,107.92,107.93,107.9,107.91,177300000.0
2008-02-15 02:46:00,107.91,107.92,107.9,107.91,189900000.0
2008-02-15 02:47:00,107.91,107.94,107.91,107.93,13700000.0
2008-02-15 02:48:00,107.93,107.95,107.92,107.92,27800000.0
2008-02-15 02:49:00,107.92,107.94,107.92,107.93,41200000.0
2008-02-15 02:50:00,107.93,107.95,107.9,107.9,49300000.0
2008-02-15 02:51:00,107.9,107.94,107.9,107.905,267700000.0
2008-02-15 02:52:00,107.905,107.92,107.86,107.92,268800000.0
2008-02-15 02:53:00,107.92,107.95,107.89,107.945,185400000.0
2008-02-15 02:54:00,107.945,107.955,107.89,107.945,361800000.0
2008-02-15 02:55:00,107.945,107.945,107.895,107.91,324000000.0
2008-02-15 02:56:00,107.91,107.93,107.89,107.93,198800000.0
2008-02-15 02:57:00,107.93,107.93,107.9,107.91,172500000.0
2008-02-15 02:58:00,107.905,107.91,107.88,107.9,421500000.0
2008-02-15 02:59:00,107.9,107.9,107.89,107.9,121400000.0
2008-02-15 03:00:00,107.9,107.9,107.89,107.89,195900000.0
2008-02-15 03:01:00,107.89,107.9,107.885,107.885,165600000.0
2008-02-15 03:02:00,107.89,107.895,107.885,107.885,109300000.0
2008-02-15 03:03:00,107.885,107.89,107.88,107.885,98700000.0
2008-02-15 03:04:00,107.885,107.885,107.87,107.88,43800000.0
2008-02-15 03:05:00,107.88,107.88,107.86,107.865,164900000.0
2008-02-15 03:06:00,107.865,107.88,107.865,107.865,156200000.0
2008-02-15 03:07:00,107.865,107.88,107.85,107.87,367800000.0
2008-02-15 03:08:00,107.87,107.88,107.87,107.875,48200000.0
2008-02-15 03:09:00,107.875,107.875,107.87,107.87,64600000.0
2008-02-15 03:10:00,107.87,107.87,107.82,107.83,185500000.0
2008-02-15 03:11:00,107.83,107.85,107.83,107.845,62700000.0
2008-02-15 03:12:00,107.845,107.865,107.845,107.845,21500000.0
2008-02-15 03:13:00,107.845,107.865,107.845,107.855,27200000.0
2008-02-15 03:14:00,107.855,107.86,107.85,107.86,9100000.0
2008-02-15 03:15:00,107.86,107.87,107.86,107.87,4700000.0
2008-02-15 03:16:00,107.865,107.87,107.85,107.85,32500000.0
2008-02-15 03:17:00,107.85,107.86,107.84,107.86,43400000.0
2008-02-15 03:18:00,107.86,107.87,107.86,107.86,11200000.0
2008-02-15 03:19:00,107.86,107.87,107.84,107.845,45500000.0
2008-02-15 03:20:00,107.84,107.85,107.84,107.84,30500000.0
2008-02-15 03:21:00,107.84,107.88,107.84,107.85,146400000.0
2008-02-15 03:22:00,107.85,107.86,107.84,107.86,72000000.0
2008-02-15 03:23:00,107.86,107.86,107.85,107.86,147200000.0
2008-02-15 03:24:00,107.86,107.89,107.86,107.89,190400000.0
2008-02-15 03:25:00,107.89,107.9,107.855,107.87,129600000.0
2008-02-15 03:26:00,107.87,107.88,107.865,107.87,132300000.0
2008-02-15 03:27:00,107.87,107.87,107.86,107.86,408900000.0
2008-02-15 03:28:00,107.865,107.875,107.86,107.87,268000000.0
2008-02-15 03:29:00,107.87,107.935,107.87,107.925,905100000.0
2008-02-15 03:30:00,107.925,107.935,107.915,107.92,404600000.0
2008-02-15 03:31:00,107.92,107.925,107.915,107.92,131200000.0
2008-02-15 03:32:00,107.92,107.925,107.92,107.925,80800000.0
2008-02-15 03:33:00,107.925,107.93,107.915,107.93,116900000.0
2008-02-15 03:34:00,107.93,107.935,107.925,107.93,160100000.0
2008-02-15 03:35:00,107.93,107.935,107.915,107.915,346200000.0
2008-02-15 03:36:00,107.915,107.915,107.895,107.895,442000000.0
2008-02-15 03:37:00,107.895,107.915,107.895,107.915,341600000.0
2008-02-15 03:38:00,107.915,107.915,107.855,107.855,420400000.0
2008-02-15 03:39:00,107.86,107.89,107.84,107.88,415600000.0
2008-02-15 03:40:00,107.88,107.88,107.86,107.875,330700000.0
2008-02-15 03:41:00,107.875,107.895,107.865,107.87,697500000.0
2008-02-15 03:42:00,107.88,107.915,107.87,107.915,639900000.0
2008-02-15 03:43:00,107.915,107.93,107.895,107.9,383700000.0
2008-02-15 03:44:00,107.9,107.905,107.895,107.895,129100000.0
2008-02-15 03:45:00,107.895,107.895,107.875,107.875,256000000.0
2008-02-15 03:46:00,107.875,107.89,107.86,107.87,135100000.0
2008-02-15 03:47:00,107.88,107.88,107.87,107.88,32500000.0
2008-02-15 03:48:00,107.88,107.89,107.86,107.86,149500000.0
2008-02-15 03:49:00,107.86,107.87,107.86,107.87,153700000.0
2008-02-15 03:50:00,107.87,107.88,107.86,107.865,244400000.0
2008-02-15 03:51:00,107.865,107.865,107.865,107.865,2300000.0
2008-02-15 03:52:00,107.865,107.87,107.865,107.865,376800000.0
2008-02-15 03:53:00,107.865,107.89,107.865,107.89,136300000.0
2008-02-15 03:54:00,107.89,107.89,107.89,107.89,600000.0
2008-02-15 03:55:00,107.89,107.89,107.88,107.885,141300000.0
2008-02-15 03:56:00,107.885,107.89,107.88,107.89,214300000.0
2008-02-15 03:57:00,107.89,107.89,107.88,107.89,229300000.0
2008-02-15 03:58:00,107.89,107.91,107.89,107.91,116200000.0
2008-02-15 03:59:00,107.91,107.92,107.89,107.9,349500000.0
2008-02-15 04:00:00,107.9,107.9,107.88,107.9,257300000.0
2008-02-15 04:01:00,107.9,107.9,107.89,107.9,71600000.0
2008-02-15 04:02:00,107.9,107.91,107.9,107.9,66300000.0
2008-02-15 04:03:00,107.9,107.91,107.89,107.9,65000000.0
2008-02-15 04:04:00,107.9,107.9,107.89,107.89,104700000.0
2008-02-15 04:05:00,107.89,107.9,107.88,107.885,199500000.0
2008-02-15 04:06:00,107.885,107.89,107.865,107.875,359100000.0
2008-02-15 04:07:00,107.875,107.88,107.87,107.875,140700000.0
2008-02-15 04:08:00,107.88,107.89,107.88,107.89,26300000.0
2008-02-15 04:09:00,107.895,107.9,107.895,107.9,2500000.0
2008-02-15 04:10:00,107.9,107.9,107.89,107.9,27000000.0
2008-02-15 04:11:00,107.89,107.89,107.89,107.89,47900000.0
2008-02-15 04:12:00,107.89,107.9,107.89,107.89,17700000.0
2008-02-15 04:13:00,107.87,107.87,107.86,107.86,27000000.0
2008-02-15 04:14:00,107.89,107.89,107.88,107.89,27000000.0
2008-02-15 04:15:00,107.89,107.89,107.88,107.89,166000000.0
2008-02-15 04:16:00,107.89,107.89,107.89,107.89,600000.0
2008-02-15 04:17:00,107.89,107.9,107.89,107.9,1500000.0
2008-02-15 04:18:00,107.89,107.9,107.89,107.9,143600000.0
2008-02-15 04:19:00,107.9,107.9,107.875,107.875,226200000.0
2008-02-15 04:20:00,107.875,107.885,107.875,107.875,410400000.0
2008-02-15 04:21:00,107.875,107.885,107.865,107.875,65900000.0
2008-02-15 04:22:00,107.875,107.88,107.875,107.88,21900000.0
2008-02-15 04:23:00,107.88,107.89,107.875,107.875,20400000.0
2008-02-15 04:24:00,107.875,107.875,107.855,107.865,69300000.0
2008-02-15 04:25:00,107.865,107.875,107.865,107.875,58300000.0
2008-02-15 04:26:00,107.875,107.89,107.875,107.89,41500000.0
2008-02-15 04:27:00,107.89,107.89,107.89,107.89,1900000.0
2008-02-15 04:28:00,107.89,107.89,107.89,107.89,600000.0
2008-02-15 04:29:00,107.89,107.9,107.89,107.9,97000000.0
2008-02-15 04:30:00,107.87,107.88,107.87,107.88,2300000.0
2008-02-15 04:31:00,107.86,107.87,107.85,107.85,2300000.0
2008-02-15 04:32:00,107.9,107.9,107.89,107.89,2300000.0
2008-02-15 04:33:00,107.89,107.9,107.89,107.9,29900000.0
2008-02-15 04:34:00,107.9,107.91,107.9,107.9,153600000.0
2008-02-15 04:35:00,107.9,107.91,107.9,107.91,147500000.0
2008-02-15 04:36:00,107.91,107.91,107.9,107.9,18100000.0
2008-02-15 04:37:00,107.9,107.9,107.89,107.89,28400000.0
2008-02-15 04:38:00,107.89,107.9,107.89,107.9,58700000.0
2008-02-15 04:39:00,107.9,107.9,107.89,107.89,67600000.0
2008-02-15 04:40:00,107.89,107.9,107.89,107.9,65700000.0
2008-02-15 04:41:00,107.9,107.92,107.89,107.92,42900000.0
2008-02-15 04:42:00,107.92,107.92,107.9,107.9,1200000.0
2008-02-15 04:43:00,107.9,107.9,107.9,107.9,4500000.0
2008-02-15 04:44:00,107.9,107.9,107.89,107.9,97500000.0
2008-02-15 04:45:00,107.9,107.9,107.89,107.9,68800000.0
2008-02-15 04:46:00,107.9,107.91,107.89,107.89,25700000.0
2008-02-15 04:47:00,107.89,107.9,107.88,107.88,37000000.0
2008-02-15 04:48:00,107.88,107.88,107.84,107.84,183400000.0
2008-02-15 04:49:00,107.84,107.85,107.83,107.83,342900000.0
2008-02-15 04:50:00,107.83,107.86,107.83,107.855,302600000.0
2008-02-15 04:51:00,107.855,107.86,107.85,107.855,82500000.0
2008-02-15 04:52:00,107.855,107.86,107.85,107.86,221900000.0
2008-02-15 04:53:00,107.86,107.86,107.86,107.86,8200000.0
2008-02-15 04:54:00,107.86,107.86,107.86,107.86,16400000.0
2008-02-15 04:55:00,107.86,107.87,107.86,107.87,311200000.0
2008-02-15 04:57:00,107.86,107.86,107.845,107.85,311200000.0
2008-02-15 04:58:00,107.85,107.855,107.85,107.85,26500000.0
2008-02-15 04:59:00,107.87,107.87,107.85,107.85,177900000.0
2008-02-15 05:00:00,107.855,107.86,107.85,107.86,177900000.0
2008-02-15 05:01:00,107.86,107.86,107.855,107.86,396900000.0
2008-02-15 05:02:00,107.86,107.86,107.85,107.855,220600000.0
2008-02-15 05:03:00,107.855,107.86,107.85,107.86,132700000.0
2008-02-15 05:04:00,107.86,107.86,107.85,107.85,31500000.0
2008-02-15 05:05:00,107.85,107.855,107.85,107.855,44200000.0
2008-02-15 05:06:00,107.86,107.86,107.855,107.855,16000000.0
2008-02-15 05:07:00,107.855,107.855,107.85,107.855,89600000.0
2008-02-15 05:08:00,107.855,107.86,107.85,107.86,463100000.0
2008-02-15 05:09:00,107.86,107.865,107.86,107.865,212600000.0
2008-02-15 05:10:00,107.865,107.87,107.86,107.87,271200000.0
2008-02-15 05:11:00,107.87,107.87,107.865,107.865,81200000.0
2008-02-15 05:12:00,107.865,107.87,107.86,107.86,422900000.0
2008-02-15 05:13:00,107.86,107.865,107.86,107.86,64800000.0
2008-02-15 05:14:00,107.87,107.87,107.86,107.86,10600000.0
2008-02-15 05:15:00,107.87,107.87,107.86,107.87,32400000.0
2008-02-15 05:16:00,107.86,107.865,107.86,107.865,32400000.0
2008-02-15 05:17:00,107.865,107.875,107.865,107.87,177500000.0
2008-02-15 05:18:00,107.87,107.87,107.86,107.86,235700000.0
2008-02-15 05:19:00,107.86,107.87,107.86,107.865,151500000.0
2008-02-15 05:20:00,107.86,107.87,107.86,107.87,43400000.0
2008-02-15 05:21:00,107.87,107.87,107.87,107.87,1200000.0
2008-02-15 05:22:00,107.87,107.88,107.87,107.87,46700000.0
2008-02-15 05:23:00,107.87,107.87,107.87,107.87,600000.0
2008-02-15 05:24:00,107.87,107.89,107.87,107.88,129500000.0
2008-02-15 05:25:00,107.88,107.88,107.87,107.88,19400000.0
2008-02-15 05:26:00,107.88,107.88,107.86,107.86,30400000.0
2008-02-15 05:27:00,107.865,107.88,107.86,107.88,89900000.0
2008-02-15 05:28:00,107.88,107.89,107.88,107.88,6300000.0
2008-02-15 05:29:00,107.87,107.87,107.86,107.87,79800000.0
2008-02-15 05:30:00,107.87,107.88,107.865,107.875,143500000.0
2008-02-15 05:31:00,107.875,107.875,107.87,107.87,55200000.0
2008-02-15 05:32:00,107.87,107.88,107.87,107.87,50600000.0
2008-02-15 05:34:00,107.87,107.88,107.87,107.87,30300000.0
2008-02-15 05:35:00,107.875,107.88,107.87,107.88,56000000.0
2008-02-15 05:36:00,107.88,107.88,107.88,107.88,8800000.0
2008-02-15 05:37:00,107.88,107.88,107.87,107.87,132400000.0
2008-02-15 05:38:00,107.87,107.87,107.86,107.865,151500000.0
2008-02-15 05:39:00,107.87,107.88,107.87,107.88,84500000.0
2008-02-15 05:40:00,107.88,107.89,107.88,107.89,4800000.0
2008-02-15 05:41:00,107.89,107.89,107.89,107.89,4200000.0
2008-02-15 05:42:00,107.89,107.89,107.89,107.89,1200000.0
2008-02-15 05:43:00,107.89,107.89,107.89,107.89,2100000.0
2008-02-15 05:44:00,107.89,107.89,107.89,107.89,3000000.0
2008-02-15 05:45:00,107.89,107.9,107.89,107.9,9000000.0
2008-02-15 05:46:00,107.9,107.9,107.89,107.89,13300000.0
2008-02-15 05:47:00,107.89,107.89,107.88,107.89,54500000.0
2008-02-15 05:48:00,107.89,107.89,107.89,107.89,3600000.0
2008-02-15 05:49:00,107.89,107.89,107.89,107.89,2100000.0
2008-02-15 05:50:00,107.89,107.89,107.89,107.89,6300000.0
2008-02-15 05:51:00,107.89,107.89,107.89,107.89,3600000.0
2008-02-15 05:52:00,107.89,107.89,107.89,107.89,600000.0
2008-02-15 05:53:00,107.89,107.89,107.89,107.89,11400000.0
2008-02-15 05:54:00,107.89,107.89,107.88,107.88,7500000.0
2008-02-15 05:55:00,107.88,107.89,107.88,107.89,6600000.0
2008-02-15 05:56:00,107.89,107.89,107.89,107.89,300000.0
2008-02-15 05:57:00,107.89,107.89,107.89,107.89,1200000.0
2008-02-15 05:58:00,107.89,107.89,107.89,107.89,4200000.0
2008-02-15 05:59:00,107.89,107.89,107.87,107.87,20200000.0
2008-02-15 06:00:00,107.87,107.87,107.87,107.87,16500000.0
2008-02-15 06:01:00,107.87,107.87,107.85,107.85,18900000.0
2008-02-15 06:02:00,107.85,107.86,107.85,107.86,18300000.0
2008-02-15 06:03:00,107.86,107.87,107.86,107.86,17100000.0
2008-02-15 06:04:00,107.86,107.87,107.86,107.87,114300000.0
2008-02-15 06:05:00,107.87,107.88,107.87,107.88,13300000.0
2008-02-15 06:06:00,107.88,107.88,107.88,107.88,4800000.0
2008-02-15 06:07:00,107.88,107.885,107.88,107.88,6300000.0
2008-02-15 06:08:00,107.88,107.9,107.88,107.885,10600000.0
2008-02-15 06:09:00,107.885,107.885,107.88,107.88,3800000.0
2008-02-15 06:10:00,107.88,107.88,107.88,107.88,1200000.0
2008-02-15 06:11:00,107.875,107.875,107.875,107.875,22400000.0
2008-02-15 06:12:00,107.875,107.875,107.87,107.87,22900000.0
2008-02-15 06:13:00,107.87,107.875,107.87,107.87,27100000.0
2008-02-15 06:14:00,107.87,107.875,107.87,107.87,10500000.0
2008-02-15 06:15:00,107.87,107.875,107.87,107.875,17300000.0
2008-02-15 06:16:00,107.87,107.875,107.87,107.87,7800000.0
2008-02-15 06:17:00,107.865,107.875,107.865,107.87,20900000.0
2008-02-15 06:18:00,108.01,108.02,107.98,108.01,21100000.0
2008-02-15 06:19:00,107.87,107.875,107.87,107.87,21100000.0
2008-02-15 06:20:00,107.87,107.89,107.87,107.89,20000000.0
2008-02-15 06:21:00,107.885,107.89,107.875,107.89,51800000.0
2008-02-15 06:22:00,107.89,107.9,107.89,107.9,8600000.0
2008-02-15 06:23:00,107.9,107.9,107.88,107.885,119100000.0
2008-02-15 06:24:00,107.88,107.895,107.875,107.885,223900000.0
2008-02-15 06:25:00,107.885,107.9,107.885,107.89,37200000.0
2008-02-15 06:26:00,107.89,107.9,107.89,107.9,3900000.0
2008-02-15 06:27:00,107.9,107.9,107.9,107.9,900000.0
2008-02-15 06:28:00,107.9,107.9,107.9,107.9,300000.0
2008-02-15 06:29:00,107.9,107.9,107.9,107.9,12000000.0
2008-02-15 06:30:00,107.9,107.91,107.9,107.91,11000000.0
2008-02-15 06:31:00,107.91,107.91,107.91,107.91,14100000.0
2008-02-15 06:32:00,107.91,107.91,107.91,107.91,4500000.0
2008-02-15 06:33:00,107.91,107.91,107.91,107.91,900000.0
2008-02-15 06:34:00,107.91,107.91,107.89,107.895,5600000.0
2008-02-15 06:35:00,107.895,107.895,107.895,107.895,1600000.0
2008-02-15 06:36:00,107.895,107.905,107.895,107.905,8000000.0
2008-02-15 06:37:00,107.905,107.905,107.9,107.9,14100000.0
2008-02-15 06:38:00,107.9,107.9,107.9,107.9,1200000.0
2008-02-15 06:39:00,107.9,107.9,107.9,107.9,300000.0
2008-02-15 06:40:00,107.9,107.9,107.89,107.9,11500000.0
2008-02-15 06:41:00,107.9,107.9,107.9,107.9,17100000.0
2008-02-15 06:42:00,107.9,107.905,107.9,107.9,26800000.0
2008-02-15 06:43:00,107.905,107.905,107.9,107.905,18400000.0
2008-02-15 06:44:00,107.9,107.9,107.9,107.9,5400000.0
2008-02-15 06:45:00,107.9,107.91,107.9,107.91,1800000.0
2008-02-15 06:46:00,107.91,107.91,107.91,107.91,4200000.0
2008-02-15 06:47:00,107.91,107.91,107.91,107.91,6000000.0
2008-02-15 06:48:00,107.91,107.91,107.91,107.91,3600000.0
2008-02-15 06:49:00,107.91,107.91,107.91,107.91,4800000.0
2008-02-15 06:50:00,108.03,108.04,108.01,108.04,71900000.0
2008-02-15 06:51:00,107.91,107.92,107.9,107.9,71900000.0
2008-02-15 06:52:00,107.9,107.9,107.9,107.9,28800000.0
2008-02-15 06:53:00,107.9,107.9,107.9,107.9,50100000.0
2008-02-15 06:54:00,107.9,107.9,107.9,107.9,35500000.0
2008-02-15 06:55:00,107.9,107.9,107.9,107.9,2700000.0
2008-02-15 06:56:00,108.06,108.06,108.05,108.05,42400000.0
2008-02-15 06:57:00,107.89,107.895,107.89,107.89,42400000.0
2008-02-15 06:58:00,107.89,107.89,107.89,107.89,8000000.0
2008-02-15 06:59:00,107.89,107.93,107.89,107.93,153500000.0
2008-02-15 07:00:00,107.93,107.94,107.93,107.94,52800000.0
2008-02-15 07:01:00,107.94,107.94,107.92,107.93,15600000.0
2008-02-15 07:02:00,107.93,107.93,107.92,107.93,8400000.0
2008-02-15 07:03:00,107.93,107.94,107.92,107.93,35000000.0
2008-02-15 07:04:00,107.93,107.95,107.93,107.95,59900000.0
2008-02-15 07:05:00,107.95,107.95,107.93,107.94,31600000.0
2008-02-15 07:06:00,107.94,107.945,107.94,107.94,82000000.0
2008-02-15 07:07:00,107.94,107.96,107.94,107.95,45800000.0
2008-02-15 07:08:00,107.95,107.98,107.95,107.98,62600000.0
2008-02-15 07:09:00,107.98,107.98,107.96,107.96,9000000.0
2008-02-15 07:10:00,107.96,107.975,107.96,107.975,123000000.0
2008-02-15 07:11:00,107.975,108.0,107.97,107.97,378500000.0
2008-02-15 07:12:00,107.97,108.02,107.97,107.99,350800000.0
2008-02-15 07:13:00,107.99,108.03,107.99,108.02,45900000.0
2008-02-15 07:14:00,108.02,108.02,108.01,108.02,5700000.0
2008-02-15 07:15:00,108.02,108.03,107.995,107.995,73700000.0
2008-02-15 07:16:00,107.995,108.04,107.99,108.04,156800000.0
2008-02-15 07:17:00,108.04,108.04,107.98,108.01,442800000.0
2008-02-15 07:18:00,108.01,108.03,107.985,108.01,240800000.0
2008-02-15 07:19:00,108.01,108.05,108.005,108.03,89100000.0
2008-02-15 07:20:00,108.03,108.05,108.015,108.05,88600000.0
2008-02-15 07:21:00,108.05,108.07,108.05,108.06,10800000.0
2008-02-15 07:22:00,108.06,108.06,108.04,108.06,44300000.0
2008-02-15 07:23:00,108.06,108.06,108.05,108.05,10800000.0
2008-02-15 07:24:00,108.05,108.06,108.035,108.035,20200000.0
2008-02-15 07:25:00,108.035,108.035,108.025,108.025,80700000.0
2008-02-15 07:26:00,108.035,108.035,108.025,108.025,48000000.0
2008-02-15 07:27:00,108.025,108.035,108.025,108.035,39400000.0
2008-02-15 07:28:00,108.025,108.035,108.015,108.025,107900000.0
2008-02-15 07:29:00,108.025,108.025,108.005,108.015,148100000.0
2008-02-15 07:30:00,108.005,108.015,108.005,108.005,48800000.0
2008-02-15 07:31:00,108.005,108.005,107.975,107.995,291000000.0
2008-02-15 07:32:00,107.995,107.995,107.965,107.975,279000000.0
2008-02-15 07:33:00,107.965,107.995,107.96,107.98,358700000.0
2008-02-15 07:34:00,107.98,107.98,107.95,107.97,29700000.0
2008-02-15 07:35:00,107.97,107.99,107.97,107.99,40600000.0
2008-02-15 07:36:00,107.99,108.0,107.98,107.99,18000000.0
2008-02-15 07:37:00,107.99,107.99,107.97,107.97,16800000.0
2008-02-15 07:38:00,107.97,107.97,107.94,107.95,183100000.0
2008-02-15 07:39:00,107.95,107.97,107.94,107.955,136300000.0
2008-02-15 07:40:00,107.955,107.965,107.94,107.94,61900000.0
2008-02-15 07:41:00,107.94,107.97,107.94,107.95,177400000.0
2008-02-15 07:42:00,107.95,107.99,107.95,107.975,194200000.0
2008-02-15 07:43:00,107.975,107.985,107.965,107.965,427300000.0
2008-02-15 07:44:00,107.965,107.985,107.955,107.985,317000000.0
2008-02-15 07:45:00,107.985,107.995,107.98,107.98,294300000.0
2008-02-15 07:46:00,107.975,107.985,107.96,107.97,81000000.0
2008-02-15 07:47:00,107.97,108.02,107.97,108.01,329900000.0
2008-02-15 07:48:00,108.01,108.065,108.01,108.015,499100000.0
2008-02-15 07:49:00,108.015,108.035,107.99,108.025,806000000.0
2008-02-15 07:50:00,108.02,108.055,108.01,108.045,646200000.0
2008-02-15 07:51:00,108.05,108.055,108.03,108.055,681900000.0
2008-02-15 07:52:00,108.055,108.055,108.03,108.04,384200000.0
2008-02-15 07:53:00,108.04,108.045,108.02,108.045,649300000.0
2008-02-15 07:54:00,108.045,108.08,108.035,108.065,262400000.0
2008-02-15 07:55:00,108.065,108.08,108.06,108.07,93400000.0
2008-02-15 07:56:00,108.07,108.08,108.07,108.07,30000000.0
2008-02-15 07:57:00,108.07,108.08,108.07,108.07,22200000.0
2008-02-15 07:58:00,108.07,108.08,108.07,108.08,8700000.0
2008-02-15 07:59:00,108.08,108.08,108.06,108.07,12900000.0
2008-02-15 08:00:00,108.07,108.14,108.06,108.1,333500000.0
2008-02-15 08:01:00,108.1,108.13,108.09,108.11,535000000.0
2008-02-15 08:02:00,108.11,108.11,108.075,108.09,161000000.0
2008-02-15 08:03:00,108.09,108.1,108.07,108.09,181200000.0
2008-02-15 08:04:00,108.09,108.09,108.04,108.05,79300000.0
2008-02-15 08:05:00,108.05,108.06,108.04,108.06,26400000.0
2008-02-15 08:06:00,108.06,108.06,108.05,108.05,8100000.0
2008-02-15 08:07:00,108.05,108.07,108.05,108.06,24900000.0
2008-02-15 08:08:00,108.06,108.1,108.06,108.08,17700000.0
2008-02-15 08:09:00,108.08,108.12,108.08,108.1,42800000.0
2008-02-15 08:10:00,108.1,108.12,108.09,108.11,52100000.0
2008-02-15 08:11:00,108.11,108.11,108.09,108.1,20800000.0
2008-02-15 08:12:00,108.1,108.1,108.09,108.09,6900000.0
2008-02-15 08:13:00,108.09,108.09,108.075,108.075,50300000.0
2008-02-15 08:14:00,108.075,108.1,108.065,108.09,607600000.0
2008-02-15 08:15:00,108.09,108.09,108.09,108.09,12000000.0
2008-02-15 08:16:00,108.09,108.09,108.06,108.06,14700000.0
2008-02-15 08:17:00,108.06,108.09,108.05,108.09,30600000.0
2008-02-15 08:18:00,108.09,108.1,108.06,108.1,26100000.0
2008-02-15 08:19:00,108.1,108.12,108.08,108.1,112300000.0
2008-02-15 08:20:00,108.1,108.1,108.1,108.1,11700000.0
2008-02-15 08:21:00,108.1,108.1,108.08,108.1,15500000.0
2008-02-15 08:22:00,108.1,108.12,108.1,108.12,18300000.0
2008-02-15 08:23:00,108.12,108.12,108.1,108.1,16800000.0
2008-02-15 08:24:00,108.1,108.11,108.1,108.11,19500000.0
2008-02-15 08:25:00,108.11,108.11,108.09,108.1,35700000.0
2008-02-15 08:26:00,108.1,108.11,108.09,108.1,26000000.0
2008-02-15 08:27:00,108.1,108.16,108.1,108.13,52700000.0
2008-02-15 08:28:00,108.13,108.13,108.125,108.125,6900000.0
2008-02-15 08:29:00,108.13,108.145,108.13,108.13,74300000.0
2008-02-15 08:30:00,108.13,108.145,108.13,108.145,52500000.0
2008-02-15 08:31:00,108.145,108.17,108.145,108.155,200100000.0
2008-02-15 08:32:00,108.155,108.16,108.14,108.155,18700000.0
2008-02-15 08:33:00,108.155,108.165,108.105,108.11,438600000.0
2008-02-15 08:34:00,108.11,108.12,108.09,108.105,146100000.0
2008-02-15 08:35:00,108.105,108.13,108.105,108.13,103700000.0
2008-02-15 08:36:00,108.13,108.15,108.12,108.125,449100000.0
2008-02-15 08:37:00,108.13,108.135,108.125,108.135,201400000.0
2008-02-15 08:38:00,108.135,108.14,108.115,108.115,281000000.0
2008-02-15 08:39:00,108.115,108.15,108.105,108.15,107700000.0
2008-02-15 08:40:00,108.15,108.165,108.15,108.155,115100000.0
2008-02-15 08:41:00,108.155,108.155,108.145,108.15,95000000.0
2008-02-15 08:42:00,108.15,108.18,108.145,108.17,26500000.0
2008-02-15 08:43:00,108.17,108.18,108.16,108.16,16300000.0
2008-02-15 08:44:00,108.16,108.16,108.14,108.14,4800000.0
2008-02-15 08:45:00,108.14,108.14,108.12,108.13,43500000.0
2008-02-15 08:46:00,108.13,108.145,108.13,108.14,24200000.0
2008-02-15 08:47:00,108.145,108.145,108.13,108.13,125500000.0
2008-02-15 08:48:00,108.13,108.15,108.13,108.145,162300000.0
2008-02-15 08:49:00,108.14,108.14,108.11,108.12,93200000.0
2008-02-15 08:50:00,108.12,108.135,108.11,108.13,133800000.0
2008-02-15 08:51:00,108.13,108.13,108.12,108.12,34600000.0
2008-02-15 08:52:00,108.12,108.12,108.1,108.1,52500000.0
2008-02-15 08:53:00,108.1,108.12,108.09,108.1,46400000.0
2008-02-15 08:54:00,108.1,108.11,108.09,108.09,116200000.0
2008-02-15 08:55:00,108.09,108.1,108.08,108.09,32800000.0
2008-02-15 08:56:00,108.09,108.1,108.09,108.1,44400000.0
2008-02-15 08:57:00,108.1,108.11,108.09,108.11,92400000.0
2008-02-15 08:58:00,108.11,108.13,108.11,108.12,22500000.0
2008-02-15 08:59:00,108.12,108.13,108.12,108.12,20700000.0
2008-02-15 09:00:00,108.12,108.13,108.1,108.11,43200000.0
2008-02-15 09:01:00,108.11,108.13,108.1,108.13,16200000.0
2008-02-15 09:02:00,108.13,108.14,108.12,108.12,42000000.0
2008-02-15 09:03:00,108.125,108.15,108.115,108.14,65900000.0
2008-02-15 09:04:00,108.14,108.15,108.13,108.13,25100000.0
2008-02-15 09:05:00,108.13,108.13,108.105,108.12,41700000.0
2008-02-15 09:06:00,108.12,108.14,108.12,108.14,13200000.0
2008-02-15 09:07:00,108.14,108.16,108.14,108.15,20400000.0
2008-02-15 09:08:00,108.15,108.15,108.12,108.13,23100000.0
2008-02-15 09:09:00,108.13,108.16,108.13,108.15,20700000.0
2008-02-15 09:10:00,108.15,108.24,108.15,108.18,189100000.0
2008-02-15 09:11:00,108.18,108.24,108.18,108.24,59900000.0
2008-02-15 09:12:00,108.24,108.24,108.18,108.18,47200000.0
2008-02-15 09:13:00,108.18,108.2,108.155,108.185,103100000.0
2008-02-15 09:14:00,108.185,108.21,108.185,108.21,308800000.0
2008-02-15 09:15:00,108.215,108.24,108.215,108.24,17500000.0
2008-02-15 09:16:00,108.24,108.24,108.21,108.22,46000000.0
2008-02-15 09:17:00,108.22,108.23,108.22,108.23,16500000.0
2008-02-15 09:18:00,108.23,108.25,108.21,108.24,50600000.0
2008-02-15 09:19:00,108.24,108.25,108.24,108.25,21300000.0
2008-02-15 09:20:00,108.25,108.25,108.24,108.24,22800000.0
2008-02-15 09:21:00,108.24,108.25,108.22,108.23,22300000.0
2008-02-15 09:22:00,108.23,108.23,108.2,108.21,72200000.0
2008-02-15 09:23:00,108.21,108.21,108.19,108.19,62100000.0
2008-02-15 09:24:00,108.19,108.19,108.18,108.18,9600000.0
2008-02-15 09:25:00,108.18,108.19,108.18,108.18,19700000.0
2008-02-15 09:26:00,108.18,108.18,108.18,108.18,19600000.0
2008-02-15 09:27:00,108.18,108.225,108.18,108.22,49300000.0
2008-02-15 09:28:00,108.22,108.22,108.18,108.2,205600000.0
2008-02-15 09:29:00,108.2,108.26,108.2,108.26,34800000.0
2008-02-15 09:30:00,108.26,108.27,108.23,108.23,81600000.0
2008-02-15 09:31:00,108.23,108.26,108.21,108.23,42200000.0
2008-02-15 09:32:00,108.23,108.33,108.23,108.32,291800000.0
2008-02-15 09:33:00,108.32,108.385,108.31,108.325,635700000.0
2008-02-15 09:34:00,108.325,108.35,108.315,108.34,117100000.0
2008-02-15 09:35:00,108.34,108.345,108.32,108.32,71300000.0
2008-02-15 09:36:00,108.32,108.34,108.31,108.31,81700000.0
2008-02-15 09:37:00,108.315,108.325,108.305,108.31,37900000.0
2008-02-15 09:38:00,108.31,108.34,108.295,108.34,72100000.0
2008-02-15 09:39:00,108.34,108.34,108.305,108.31,146500000.0
2008-02-15 09:40:00,108.315,108.32,108.315,108.32,18800000.0
2008-02-15 09:41:00,108.32,108.42,108.32,108.39,81300000.0
2008-02-15 09:42:00,108.39,108.4,108.36,108.37,80000000.0
2008-02-15 09:43:00,108.37,108.47,108.37,108.46,69200000.0
2008-02-15 09:44:00,108.46,108.46,108.43,108.44,57900000.0
2008-02-15 09:45:00,108.44,108.44,108.41,108.42,68100000.0
2008-02-15 09:46:00,108.42,108.44,108.415,108.44,115400000.0
2008-02-15 09:47:00,108.44,108.44,108.43,108.43,18300000.0
2008-02-15 09:48:00,108.43,108.455,108.43,108.455,109600000.0
2008-02-15 09:49:00,108.455,108.475,108.435,108.435,137300000.0
2008-02-15 09:50:00,108.435,108.46,108.43,108.44,55200000.0
2008-02-15 09:51:00,108.44,108.49,108.44,108.49,42900000.0
2008-02-15 09:52:00,108.49,108.54,108.49,108.54,62500000.0
2008-02-15 09:53:00,108.545,108.57,108.525,108.54,158300000.0
2008-02-15 09:54:00,108.54,108.54,108.49,108.515,175800000.0
2008-02-15 09:55:00,108.515,108.58,108.5,108.57,81100000.0
2008-02-15 09:56:00,108.56,108.57,108.54,108.54,40400000.0
2008-02-15 09:57:00,108.54,108.58,108.54,108.58,57600000.0
2008-02-15 09:58:00,108.58,108.59,108.565,108.575,53900000.0
2008-02-15 09:59:00,108.57,108.59,108.54,108.545,118900000.0
2008-02-15 10:00:00,108.545,108.57,108.53,108.53,33700000.0
2008-02-15 10:01:00,108.53,108.55,108.52,108.52,42500000.0
2008-02-15 10:02:00,108.52,108.53,108.47,108.48,46300000.0
2008-02-15 10:03:00,108.48,108.49,108.46,108.465,52900000.0
2008-02-15 10:04:00,108.465,108.48,108.455,108.465,27400000.0
2008-02-15 10:05:00,108.46,108.495,108.455,108.455,93200000.0
2008-02-15 10:06:00,108.46,108.505,108.455,108.48,57200000.0
2008-02-15 10:07:00,108.48,108.48,108.44,108.44,23200000.0
2008-02-15 10:08:00,108.445,108.47,108.445,108.47,53800000.0
2008-02-15 10:09:00,108.47,108.51,108.46,108.48,52900000.0
2008-02-15 10:10:00,108.48,108.48,108.48,108.48,32100000.0
2008-02-15 10:11:00,108.48,108.48,108.45,108.45,25100000.0
2008-02-15 10:12:00,108.45,108.45,108.425,108.425,23100000.0
2008-02-15 10:13:00,108.425,108.44,108.425,108.43,17900000.0
2008-02-15 10:14:00,108.43,108.43,108.43,108.43,8400000.0
2008-02-15 10:15:00,108.43,108.43,108.4,108.4,33900000.0
2008-02-15 10:16:00,108.4,108.41,108.34,108.35,46400000.0
2008-02-15 10:17:00,108.36,108.37,108.35,108.35,21300000.0
2008-02-15 10:18:00,108.35,108.36,108.32,108.35,34600000.0
2008-02-15 10:19:00,108.35,108.4,108.35,108.38,28000000.0
2008-02-15 10:20:00,108.38,108.385,108.38,108.385,35600000.0
2008-02-15 10:21:00,108.385,108.4,108.385,108.39,27600000.0
2008-02-15 10:22:00,108.39,108.39,108.37,108.38,25500000.0
2008-02-15 10:23:00,108.38,108.38,108.345,108.36,40100000.0
2008-02-15 10:24:00,108.36,108.39,108.35,108.37,14200000.0
2008-02-15 10:25:00,108.37,108.43,108.37,108.43,39600000.0
2008-02-15 10:26:00,108.42,108.43,108.41,108.41,18900000.0
2008-02-15 10:27:00,108.41,108.41,108.385,108.41,42300000.0
2008-02-15 10:28:00,108.41,108.41,108.39,108.4,28200000.0
2008-02-15 10:29:00,108.4,108.43,108.395,108.43,25600000.0
2008-02-15 10:30:00,108.43,108.43,108.42,108.42,20600000.0
2008-02-15 10:31:00,108.42,108.43,108.41,108.415,19500000.0
2008-02-15 10:32:00,108.415,108.42,108.41,108.415,32900000.0
2008-02-15 10:33:00,108.415,108.44,108.41,108.43,32000000.0
2008-02-15 10:34:00,108.43,108.5,108.41,108.49,28300000.0
2008-02-15 10:35:00,108.49,108.49,108.43,108.43,28900000.0
2008-02-15 10:36:00,108.43,108.44,108.42,108.42,39200000.0
2008-02-15 10:37:00,108.42,108.42,108.405,108.41,37200000.0
2008-02-15 10:38:00,108.41,108.44,108.405,108.405,37800000.0
2008-02-15 10:39:00,108.405,108.43,108.405,108.41,24100000.0
2008-02-15 10:40:00,108.41,108.43,108.4,108.4,26800000.0
2008-02-15 10:41:00,108.4,108.41,108.38,108.39,31900000.0
2008-02-15 10:42:00,108.39,108.42,108.37,108.42,34300000.0
2008-02-15 10:43:00,108.42,108.46,108.42,108.44,39600000.0
2008-02-15 10:44:00,108.42,108.43,108.4,108.43,64600000.0
2008-02-15 10:45:00,108.44,108.48,108.44,108.48,29600000.0
2008-02-15 10:46:00,108.48,108.48,108.455,108.455,17200000.0
2008-02-15 10:47:00,108.455,108.49,108.455,108.49,62300000.0
2008-02-15 10:48:00,108.49,108.49,108.455,108.465,23900000.0
2008-02-15 10:49:00,108.465,108.465,108.46,108.46,8900000.0
2008-02-15 10:50:00,108.46,108.46,108.395,108.395,84400000.0
2008-02-15 10:51:00,108.395,108.42,108.37,108.4,62800000.0
2008-02-15 10:52:00,108.4,108.4,108.36,108.36,68500000.0
2008-02-15 10:53:00,108.35,108.4,108.345,108.4,70900000.0
2008-02-15 10:54:00,108.4,108.4,108.39,108.39,15600000.0
2008-02-15 10:55:00,108.39,108.4,108.365,108.375,67600000.0
2008-02-15 10:56:00,108.375,108.42,108.365,108.41,38700000.0
2008-02-15 10:57:00,108.41,108.445,108.41,108.44,48400000.0
2008-02-15 10:58:00,108.445,108.455,108.43,108.43,42600000.0
2008-02-15 10:59:00,108.43,108.45,108.43,108.45,38300000.0
2008-02-15 11:00:00,108.45,108.46,108.43,108.46,40900000.0
2008-02-15 11:01:00,108.46,108.46,108.425,108.45,18000000.0
2008-02-15 11:02:00,108.45,108.45,108.41,108.425,52600000.0
2008-02-15 11:03:00,108.425,108.44,108.4,108.4,27800000.0
2008-02-15 11:04:00,108.4,108.47,108.4,108.44,34500000.0
2008-02-15 11:05:00,108.44,108.47,108.43,108.46,36400000.0
2008-02-15 11:06:00,108.46,108.46,108.43,108.45,22200000.0
2008-02-15 11:07:00,108.45,108.47,108.45,108.47,27400000.0
2008-02-15 11:08:00,108.47,108.48,108.46,108.47,25700000.0
2008-02-15 11:09:00,108.47,108.47,108.45,108.46,29800000.0
2008-02-15 11:10:00,108.46,108.59,108.46,108.59,32700000.0
2008-02-15 11:11:00,108.59,108.63,108.57,108.6,48600000.0
2008-02-15 11:12:00,108.6,108.63,108.58,108.59,29800000.0
2008-02-15 11:13:00,108.595,108.605,108.585,108.595,92500000.0
2008-02-15 11:14:00,108.595,108.6,108.56,108.575,75300000.0
2008-02-15 11:15:00,108.575,108.585,108.565,108.575,105900000.0
2008-02-15 11:16:00,108.575,108.6,108.575,108.59,48200000.0
2008-02-15 11:17:00,108.6,108.62,108.58,108.58,52200000.0
2008-02-15 11:18:00,108.58,108.6,108.58,108.6,24900000.0
2008-02-15 11:19:00,108.6,108.62,108.6,108.62,28200000.0
2008-02-15 11:20:00,108.62,108.64,108.62,108.62,28200000.0
2008-02-15 11:21:00,108.62,108.62,108.6,108.6,21900000.0
2008-02-15 11:22:00,108.6,108.62,108.6,108.61,13200000.0
2008-02-15 11:23:00,108.61,108.62,108.61,108.61,15000000.0
2008-02-15 11:24:00,108.61,108.62,108.6,108.6,28600000.0
2008-02-15 11:25:00,108.6,108.6,108.59,108.59,9000000.0
2008-02-15 11:26:00,108.59,108.59,108.56,108.58,31200000.0
2008-02-15 11:27:00,108.58,108.58,108.57,108.57,10500000.0
2008-02-15 11:28:00,108.57,108.59,108.57,108.58,18200000.0
2008-02-15 11:29:00,108.58,108.59,108.57,108.58,17500000.0
2008-02-15 11:30:00,108.58,108.59,108.57,108.58,21700000.0
2008-02-15 11:31:00,108.58,108.685,108.57,108.64,92900000.0
2008-02-15 11:32:00,108.64,108.65,108.63,108.645,21900000.0
2008-02-15 11:33:00,108.645,108.665,108.645,108.655,23200000.0
2008-02-15 11:34:00,108.67,108.73,108.66,108.73,16100000.0
2008-02-15 11:35:00,108.73,108.82,108.7,108.77,95300000.0
2008-02-15 11:36:00,108.76,108.76,108.69,108.705,135600000.0
2008-02-15 11:37:00,108.705,108.74,108.7,108.7,92300000.0
2008-02-15 11:38:00,108.705,108.74,108.7,108.74,41600000.0
2008-02-15 11:39:00,108.74,108.79,108.73,108.79,68800000.0
2008-02-15 11:40:00,108.79,108.8,108.775,108.8,34800000.0
2008-02-15 11:41:00,108.8,108.8,108.765,108.765,33200000.0
2008-02-15 11:42:00,108.765,108.78,108.75,108.75,59000000.0
2008-02-15 11:43:00,108.75,108.76,108.725,108.74,62000000.0
2008-02-15 11:44:00,108.74,108.74,108.68,108.68,62400000.0
2008-02-15 11:45:00,108.68,108.74,108.67,108.74,54000000.0
2008-02-15 11:46:00,108.74,108.76,108.705,108.735,178100000.0
2008-02-15 11:47:00,108.735,108.76,108.73,108.74,44900000.0
2008-02-15 11:48:00,108.74,108.75,108.725,108.73,25800000.0
2008-02-15 11:49:00,108.73,108.75,108.72,108.74,101500000.0
2008-02-15 11:50:00,108.745,108.84,108.745,108.815,87400000.0
2008-02-15 11:51:00,108.815,108.94,108.815,108.92,170500000.0
2008-02-15 11:52:00,108.92,108.93,108.91,108.92,43700000.0
2008-02-15 11:53:00,108.92,108.94,108.89,108.9,41800000.0
2008-02-15 11:54:00,108.9,108.925,108.89,108.925,63100000.0
2008-02-15 11:55:00,108.925,108.93,108.855,108.87,59100000.0
2008-02-15 11:56:00,108.87,108.895,108.84,108.895,43100000.0
2008-02-15 11:57:00,108.895,108.92,108.87,108.87,37400000.0
2008-02-15 11:58:00,108.87,108.895,108.87,108.89,28100000.0
2008-02-15 11:59:00,108.89,108.92,108.89,108.895,40000000.0
2008-02-15 12:00:00,108.895,108.92,108.865,108.91,69100000.0
2008-02-15 12:01:00,108.91,108.93,108.83,108.83,49600000.0
2008-02-15 12:02:00,108.83,108.86,108.83,108.86,45300000.0
2008-02-15 12:03:00,108.86,108.95,108.86,108.9,76200000.0
2008-02-15 12:04:00,108.9,108.91,108.84,108.845,60900000.0
2008-02-15 12:05:00,108.845,108.9,108.845,108.9,130300000.0
2008-02-15 12:06:00,108.9,108.94,108.9,108.92,57900000.0
2008-02-15 12:07:00,108.92,108.92,108.85,108.855,35300000.0
2008-02-15 12:08:00,108.86,108.87,108.86,108.87,10300000.0
2008-02-15 12:09:00,108.87,108.99,108.86,108.94,93000000.0
2008-02-15 12:10:00,108.94,108.94,108.87,108.87,80700000.0
2008-02-15 12:11:00,108.87,108.87,108.8,108.84,88700000.0
2008-02-15 12:12:00,108.84,108.85,108.78,108.78,38100000.0
2008-02-15 12:13:00,108.78,108.8,108.75,108.77,59500000.0
2008-02-15 12:14:00,108.77,108.77,108.695,108.705,160100000.0
2008-02-15 12:15:00,108.705,108.72,108.665,108.68,154600000.0
2008-02-15 12:16:00,108.67,108.67,108.54,108.54,109700000.0
2008-02-15 12:17:00,108.54,108.61,108.535,108.61,130000000.0
2008-02-15 12:18:00,108.61,108.63,108.6,108.63,51500000.0
2008-02-15 12:19:00,108.63,108.63,108.505,108.52,100800000.0
2008-02-15 12:20:00,108.52,108.555,108.52,108.545,101400000.0
2008-02-15 12:21:00,108.545,108.57,108.525,108.525,73600000.0
2008-02-15 12:22:00,108.52,108.58,108.52,108.565,50300000.0
2008-02-15 12:23:00,108.56,108.58,108.51,108.52,56600000.0
2008-02-15 12:24:00,108.52,108.56,108.505,108.535,115000000.0
2008-02-15 12:25:00,108.535,108.56,108.51,108.55,98500000.0
2008-02-15 12:26:00,108.55,108.55,108.5,108.55,36900000.0
2008-02-15 12:27:00,108.55,108.56,108.49,108.55,65100000.0
2008-02-15 12:28:00,108.55,108.57,108.4,108.415,69000000.0
2008-02-15 12:29:00,108.415,108.46,108.405,108.45,85300000.0
2008-02-15 12:30:00,108.45,108.48,108.45,108.47,21600000.0
2008-02-15 12:31:00,108.47,108.48,108.405,108.45,78900000.0
2008-02-15 12:32:00,108.45,108.45,108.425,108.45,75800000.0
2008-02-15 12:33:00,108.45,108.47,108.37,108.37,119700000.0
2008-02-15 12:34:00,108.37,108.38,108.27,108.34,120900000.0
2008-02-15 12:35:00,108.34,108.39,108.34,108.38,45900000.0
2008-02-15 12:36:00,108.38,108.4,108.345,108.38,130100000.0
2008-02-15 12:37:00,108.385,108.43,108.37,108.395,185600000.0
2008-02-15 12:38:00,108.395,108.45,108.385,108.45,152900000.0
2008-02-15 12:39:00,108.44,108.44,108.4,108.4,79200000.0
2008-02-15 12:40:00,108.415,108.43,108.39,108.43,72900000.0
2008-02-15 12:41:00,108.43,108.44,108.405,108.41,48500000.0
2008-02-15 12:42:00,108.41,108.42,108.39,108.4,27100000.0
2008-02-15 12:43:00,108.41,108.45,108.41,108.43,69000000.0
2008-02-15 12:44:00,108.43,108.45,108.415,108.45,59100000.0
2008-02-15 12:45:00,108.45,108.45,108.44,108.44,11100000.0
2008-02-15 12:46:00,108.44,108.46,108.44,108.46,13500000.0
2008-02-15 12:47:00,108.46,108.48,108.425,108.48,42000000.0
2008-02-15 12:48:00,108.48,108.5,108.48,108.5,17100000.0
2008-02-15 12:49:00,108.5,108.5,108.48,108.48,33600000.0
2008-02-15 12:50:00,108.48,108.5,108.46,108.48,32400000.0
2008-02-15 12:51:00,108.48,108.49,108.46,108.49,31500000.0
2008-02-15 12:52:00,108.49,108.51,108.44,108.47,65300000.0
2008-02-15 12:53:00,108.46,108.46,108.41,108.45,33600000.0
2008-02-15 12:54:00,108.45,108.45,108.41,108.41,33600000.0
2008-02-15 12:55:00,108.41,108.42,108.31,108.35,101600000.0
2008-02-15 12:56:00,108.35,108.39,108.32,108.36,46000000.0
2008-02-15 12:57:00,108.36,108.38,108.32,108.32,102200000.0
2008-02-15 12:58:00,108.32,108.36,108.3,108.32,65800000.0
2008-02-15 12:59:00,108.32,108.33,108.31,108.31,36000000.0
2008-02-15 13:00:00,108.31,108.32,108.29,108.3,38000000.0
2008-02-15 13:01:00,108.3,108.31,108.255,108.29,62900000.0
2008-02-15 13:02:00,108.29,108.3,108.21,108.23,50400000.0
2008-02-15 13:03:00,108.23,108.24,108.18,108.205,68000000.0
2008-02-15 13:04:00,108.205,108.245,108.205,108.24,76600000.0
2008-02-15 13:05:00,108.24,108.28,108.215,108.26,37700000.0
2008-02-15 13:06:00,108.26,108.28,108.26,108.27,19400000.0
2008-02-15 13:07:00,108.27,108.28,108.245,108.27,23900000.0
2008-02-15 13:08:00,108.27,108.28,108.255,108.28,28100000.0
2008-02-15 13:09:00,108.28,108.28,108.28,108.28,7500000.0
2008-02-15 13:10:00,108.28,108.28,108.23,108.26,20700000.0
2008-02-15 13:11:00,108.26,108.27,108.21,108.21,65400000.0
2008-02-15 13:12:00,108.21,108.22,108.19,108.19,31200000.0
2008-02-15 13:13:00,108.19,108.235,108.185,108.23,101200000.0
2008-02-15 13:14:00,108.23,108.24,108.21,108.23,37800000.0
2008-02-15 13:15:00,108.22,108.24,108.18,108.2,45800000.0
2008-02-15 13:16:00,108.2,108.23,108.2,108.23,32300000.0
2008-02-15 13:17:00,108.23,108.29,108.23,108.28,63500000.0
2008-02-15 13:18:00,108.28,108.32,108.235,108.285,121900000.0
2008-02-15 13:19:00,108.285,108.315,108.275,108.3,96200000.0
2008-02-15 13:20:00,108.3,108.32,108.25,108.25,62500000.0
2008-02-15 13:21:00,108.25,108.25,108.23,108.23,16000000.0
2008-02-15 13:22:00,108.23,108.32,108.23,108.3,81400000.0
2008-02-15 13:23:00,108.3,108.31,108.24,108.25,35700000.0
2008-02-15 13:24:00,108.25,108.26,108.23,108.25,24800000.0
2008-02-15 13:25:00,108.25,108.265,108.25,108.265,18900000.0
2008-02-15 13:26:00,108.27,108.28,108.22,108.24,76400000.0
2008-02-15 13:27:00,108.24,108.27,108.235,108.25,57000000.0
2008-02-15 13:28:00,108.25,108.26,108.24,108.24,28900000.0
2008-02-15 13:29:00,108.24,108.29,108.22,108.27,76100000.0
2008-02-15 13:30:00,108.27,108.27,108.255,108.255,32100000.0
2008-02-15 13:31:00,108.255,108.27,108.2,108.24,70700000.0
2008-02-15 13:32:00,108.24,108.35,108.24,108.31,51700000.0
2008-02-15 13:33:00,108.31,108.31,108.29,108.29,26400000.0
2008-02-15 13:34:00,108.29,108.29,108.28,108.29,38300000.0
2008-02-15 13:35:00,108.295,108.295,108.27,108.285,27600000.0
2008-02-15 13:36:00,108.285,108.3,108.25,108.25,48600000.0
2008-02-15 13:37:00,108.25,108.28,108.25,108.27,34900000.0
2008-02-15 13:38:00,108.27,108.28,108.27,108.27,35200000.0
2008-02-15 13:39:00,108.27,108.29,108.27,108.28,35400000.0
2008-02-15 13:40:00,108.28,108.28,108.24,108.245,48100000.0
2008-02-15 13:41:00,108.245,108.27,108.24,108.265,46800000.0
2008-02-15 13:42:00,108.27,108.31,108.24,108.28,72100000.0
2008-02-15 13:43:00,108.28,108.29,108.26,108.26,47900000.0
2008-02-15 13:44:00,108.26,108.28,108.26,108.27,41600000.0
2008-02-15 13:45:00,108.27,108.27,108.25,108.26,12800000.0
2008-02-15 13:46:00,108.26,108.31,108.26,108.265,30400000.0
2008-02-15 13:47:00,108.26,108.29,108.25,108.26,47800000.0
2008-02-15 13:48:00,108.26,108.28,108.225,108.23,41900000.0
2008-02-15 13:49:00,108.23,108.255,108.23,108.24,20300000.0
2008-02-15 13:50:00,108.24,108.29,108.24,108.275,29100000.0
2008-02-15 13:51:00,108.27,108.32,108.265,108.295,37600000.0
2008-02-15 13:52:00,108.295,108.33,108.29,108.315,19700000.0
2008-02-15 13:53:00,108.31,108.315,108.295,108.3,21800000.0
2008-02-15 13:54:00,108.3,108.3,108.26,108.26,12000000.0
2008-02-15 13:55:00,108.26,108.325,108.26,108.31,21900000.0
2008-02-15 13:56:00,108.31,108.315,108.305,108.305,21700000.0
2008-02-15 13:57:00,108.315,108.325,108.315,108.325,97500000.0
2008-02-15 13:58:00,108.325,108.39,108.325,108.345,127900000.0
2008-02-15 13:59:00,108.345,108.35,108.325,108.34,53700000.0
2008-02-15 14:00:00,108.34,108.34,108.27,108.27,94400000.0
2008-02-15 14:01:00,108.27,108.27,108.165,108.18,96300000.0
2008-02-15 14:02:00,108.165,108.19,108.16,108.19,66800000.0
2008-02-15 14:03:00,108.19,108.19,108.18,108.19,20000000.0
2008-02-15 14:04:00,108.19,108.21,108.165,108.165,70100000.0
2008-02-15 14:05:00,108.16,108.17,108.1,108.1,117800000.0
2008-02-15 14:06:00,108.1,108.13,108.1,108.1,87800000.0
2008-02-15 14:07:00,108.1,108.15,108.1,108.1,102000000.0
2008-02-15 14:08:00,108.1,108.12,108.085,108.1,107600000.0
2008-02-15 14:09:00,108.1,108.13,108.1,108.13,40300000.0
2008-02-15 14:10:00,108.13,108.14,108.12,108.14,49300000.0
2008-02-15 14:11:00,108.14,108.14,108.12,108.12,32600000.0
2008-02-15 14:12:00,108.12,108.13,108.12,108.12,25600000.0
2008-02-15 14:13:00,108.12,108.13,108.11,108.12,27300000.0
2008-02-15 14:14:00,108.12,108.12,108.06,108.07,59600000.0
2008-02-15 14:15:00,108.07,108.07,108.04,108.04,52300000.0
2008-02-15 14:16:00,108.04,108.06,108.03,108.06,63000000.0
2008-02-15 14:17:00,108.06,108.07,108.05,108.06,84500000.0
2008-02-15 14:18:00,108.06,108.08,108.06,108.07,42600000.0
2008-02-15 14:19:00,108.07,108.08,108.06,108.07,25200000.0
2008-02-15 14:20:00,108.07,108.09,108.05,108.06,173200000.0
2008-02-15 14:21:00,108.06,108.09,108.05,108.08,34000000.0
2008-02-15 14:22:00,108.08,108.11,108.07,108.11,25300000.0
2008-02-15 14:23:00,108.11,108.11,108.065,108.075,116500000.0
2008-02-15 14:24:00,108.075,108.08,108.06,108.06,145700000.0
2008-02-15 14:25:00,108.06,108.07,108.06,108.07,17300000.0
2008-02-15 14:26:00,108.07,108.095,108.06,108.08,26900000.0
2008-02-15 14:27:00,108.07,108.12,108.065,108.1,57500000.0
2008-02-15 14:28:00,108.1,108.1,108.05,108.05,61400000.0
2008-02-15 14:29:00,108.05,108.1,108.04,108.08,128300000.0
2008-02-15 14:30:00,108.08,108.11,108.07,108.07,53100000.0
2008-02-15 14:31:00,108.07,108.07,108.03,108.04,203000000.0
2008-02-15 14:32:00,108.045,108.06,108.045,108.06,27600000.0
2008-02-15 14:33:00,108.06,108.15,108.06,108.14,14100000.0
2008-02-15 14:34:00,108.14,108.14,108.12,108.12,3200000.0
2008-02-15 14:35:00,107.51,107.54,107.48,107.49,15600000.0
2008-02-15 14:36:00,107.5,107.5,107.42,107.43,15600000.0
2008-02-15 14:37:00,107.44,107.44,107.38,107.39,15600000.0
2008-02-15 14:38:00,107.38,107.39,107.29,107.34,15600000.0
2008-02-15 14:39:00,108.04,108.06,108.02,108.06,15600000.0
2008-02-15 14:40:00,108.07,108.07,108.01,108.02,134600000.0
2008-02-15 14:41:00,108.02,108.03,108.01,108.01,7200000.0
2008-02-15 14:42:00,108.01,108.02,107.99,108.0,66800000.0
2008-02-15 14:43:00,108.0,108.06,108.0,108.06,50200000.0
2008-02-15 14:44:00,108.06,108.09,108.06,108.09,21900000.0
2008-02-15 14:45:00,108.09,108.09,108.04,108.06,43900000.0
2008-02-15 14:46:00,108.06,108.08,108.05,108.07,13200000.0
2008-02-15 14:47:00,108.07,108.12,108.05,108.12,26000000.0
2008-02-15 14:48:00,108.12,108.12,108.1,108.12,22000000.0
2008-02-15 14:49:00,108.12,108.12,108.095,108.095,73500000.0
2008-02-15 14:50:00,107.67,107.74,107.67,107.72,300000.0
2008-02-15 14:51:00,107.71,107.71,107.64,107.66,300000.0
2008-02-15 14:52:00,107.67,107.68,107.65,107.66,300000.0
2008-02-15 14:53:00,107.67,107.69,107.64,107.65,300000.0
2008-02-15 14:54:00,107.64,107.65,107.62,107.62,300000.0
2008-02-15 14:55:00,107.63,107.65,107.62,107.65,300000.0
2008-02-15 14:56:00,108.01,108.01,108.01,108.01,300000.0
2008-02-15 14:57:00,108.01,108.03,107.92,107.92,124200000.0
2008-02-15 14:58:00,107.92,107.95,107.91,107.93,49900000.0
2008-02-15 14:59:00,107.925,107.94,107.86,107.86,45900000.0
2008-02-15 15:00:00,107.86,107.86,107.72,107.73,136900000.0
2008-02-15 15:01:00,107.73,107.75,107.7,107.74,105600000.0
2008-02-15 15:02:00,107.74,107.78,107.73,107.77,31800000.0
2008-02-15 15:03:00,107.78,107.85,107.78,107.83,32600000.0
2008-02-15 15:04:00,107.83,107.86,107.83,107.85,63500000.0
2008-02-15 15:05:00,107.85,107.88,107.85,107.87,45200000.0
2008-02-15 15:06:00,107.87,107.87,107.85,107.87,72800000.0
2008-02-15 15:07:00,107.87,107.87,107.84,107.85,20900000.0
2008-02-15 15:08:00,107.85,107.86,107.82,107.83,18900000.0
2008-02-15 15:09:00,107.83,107.86,107.83,107.84,46700000.0
2008-02-15 15:10:00,107.84,107.87,107.83,107.86,60000000.0
2008-02-15 15:11:00,107.86,107.86,107.8,107.82,55500000.0
2008-02-15 15:12:00,107.82,107.82,107.8,107.81,47500000.0
2008-02-15 15:13:00,107.81,107.85,107.81,107.82,89500000.0
2008-02-15 15:14:00,107.82,107.84,107.8,107.8,28500000.0
2008-02-15 15:15:00,107.82,107.87,107.79,107.87,35100000.0
2008-02-15 15:16:00,107.86,107.86,107.81,107.81,43100000.0
2008-02-15 15:17:00,107.8,107.83,107.79,107.8,21100000.0
2008-02-15 15:18:00,107.8,107.86,107.8,107.86,23900000.0
2008-02-15 15:19:00,107.86,107.91,107.84,107.9,26500000.0
2008-02-15 15:20:00,107.9,107.93,107.88,107.92,21400000.0
2008-02-15 15:21:00,107.92,107.95,107.89,107.91,36500000.0
2008-02-15 15:22:00,107.91,107.92,107.86,107.87,39700000.0
2008-02-15 15:23:00,107.88,107.88,107.83,107.85,35300000.0
2008-02-15 15:24:00,107.85,107.85,107.815,107.82,93000000.0
2008-02-15 15:25:00,107.82,107.83,107.805,107.82,164800000.0
2008-02-15 15:26:00,107.82,107.86,107.79,107.86,4200000.0
2008-02-15 15:27:00,107.86,107.87,107.84,107.85,4200000.0
2008-02-15 15:28:00,107.85,107.89,107.83,107.87,5200000.0
2008-02-15 15:29:00,107.87,107.88,107.83,107.83,3600000.0
2008-02-15 15:30:00,107.805,107.805,107.54,107.55,144600000.0
2008-02-15 15:31:00,107.55,107.55,107.42,107.45,77400000.0
2008-02-15 15:32:00,107.45,107.52,107.44,107.52,101500000.0
2008-02-15 15:33:00,107.52,107.56,107.49,107.54,32600000.0
2008-02-15 15:34:00,107.54,107.55,107.5,107.53,76500000.0
2008-02-15 15:35:00,107.53,107.56,107.48,107.48,64600000.0
2008-02-15 15:36:00,107.48,107.5,107.43,107.44,169100000.0
2008-02-15 15:37:00,107.44,107.44,107.37,107.39,168900000.0
2008-02-15 15:38:00,107.39,107.4,107.32,107.34,296700000.0
2008-02-15 15:39:00,107.34,107.43,107.34,107.4,350900000.0
2008-02-15 15:40:00,107.4,107.45,107.4,107.42,39900000.0
2008-02-15 15:41:00,107.4,107.48,107.4,107.48,25900000.0
2008-02-15 15:42:00,107.48,107.48,107.42,107.43,7000000.0
2008-02-15 15:43:00,107.43,107.43,107.39,107.4,24500000.0
2008-02-15 15:44:00,107.39,107.44,107.39,107.44,20300000.0
2008-02-15 15:45:00,107.44,107.5,107.44,107.49,25200000.0
2008-02-15 15:46:00,107.5,107.54,107.5,107.51,38400000.0
2008-02-15 15:47:00,107.51,107.55,107.51,107.54,54100000.0
2008-02-15 15:48:00,107.54,107.67,107.54,107.66,31500000.0
2008-02-15 15:49:00,107.66,107.69,107.6,107.69,79900000.0
2008-02-15 15:50:00,107.69,107.74,107.67,107.72,38900000.0
2008-02-15 15:51:00,107.72,107.72,107.64,107.66,94500000.0
2008-02-15 15:52:00,107.66,107.69,107.65,107.66,45900000.0
2008-02-15 15:53:00,107.66,107.69,107.65,107.65,70800000.0
2008-02-15 15:54:00,107.65,107.67,107.63,107.63,16500000.0
2008-02-15 15:55:00,107.63,107.66,107.62,107.66,12000000.0
2008-02-15 15:56:00,107.66,107.68,107.64,107.67,16200000.0
2008-02-15 15:57:00,107.67,107.67,107.65,107.67,9600000.0
2008-02-15 15:58:00,107.67,107.71,107.65,107.71,63100000.0
2008-02-15 15:59:00,107.71,107.72,107.695,107.695,164700000.0
2008-02-15 16:00:00,107.68,107.71,107.67,107.685,74100000.0
2008-02-15 16:01:00,107.685,107.69,107.67,107.685,80000000.0
2008-02-15 16:02:00,107.685,107.7,107.655,107.665,110000000.0
2008-02-15 16:03:00,107.665,107.675,107.645,107.67,91700000.0
2008-02-15 16:04:00,107.67,107.67,107.63,107.63,21800000.0
2008-02-15 16:05:00,107.63,107.69,107.625,107.69,94800000.0
2008-02-15 16:06:00,107.69,107.72,107.69,107.705,64600000.0
2008-02-15 16:07:00,107.705,107.71,107.67,107.695,52900000.0
2008-02-15 16:08:00,107.69,107.7,107.67,107.7,57100000.0
2008-02-15 16:09:00,107.7,107.7,107.665,107.68,156100000.0
2008-02-15 16:10:00,107.68,107.69,107.67,107.69,22400000.0
2008-02-15 16:11:00,107.69,107.7,107.68,107.7,66100000.0
2008-02-15 16:12:00,107.7,107.71,107.69,107.7,26200000.0
2008-02-15 16:13:00,107.7,107.72,107.7,107.72,78500000.0
2008-02-15 16:14:00,107.72,107.72,107.65,107.67,49900000.0
2008-02-15 16:15:00,107.67,107.75,107.665,107.74,140100000.0
2008-02-15 16:16:00,107.74,107.74,107.72,107.74,52000000.0
2008-02-15 16:17:00,107.74,107.78,107.74,107.76,49700000.0
2008-02-15 16:18:00,107.76,107.77,107.76,107.77,13200000.0
2008-02-15 16:19:00,107.77,107.77,107.75,107.76,22800000.0
2008-02-15 16:20:00,107.76,107.76,107.725,107.73,65600000.0
2008-02-15 16:21:00,107.73,107.76,107.73,107.74,52100000.0
2008-02-15 16:22:00,107.74,107.765,107.72,107.765,56100000.0
2008-02-15 16:23:00,107.765,107.8,107.76,107.8,94200000.0
2008-02-15 16:24:00,107.8,107.8,107.71,107.715,129100000.0
2008-02-15 16:25:00,107.72,107.78,107.72,107.78,23300000.0
2008-02-15 16:26:00,107.78,107.81,107.78,107.8,35700000.0
2008-02-15 16:27:00,107.8,107.94,107.795,107.895,128600000.0
2008-02-15 16:28:00,107.895,107.895,107.81,107.81,173400000.0
2008-02-15 16:29:00,107.81,107.83,107.805,107.82,54600000.0
2008-02-15 16:30:00,107.82,107.82,107.775,107.8,86000000.0
2008-02-15 16:31:00,107.8,107.81,107.735,107.74,120900000.0
2008-02-15 16:32:00,107.74,107.74,107.68,107.72,84600000.0
2008-02-15 16:33:00,107.72,107.77,107.715,107.74,87000000.0
2008-02-15 16:34:00,107.74,107.82,107.74,107.82,83000000.0
2008-02-15 16:35:00,107.82,107.84,107.795,107.805,161000000.0
2008-02-15 16:36:00,107.805,107.83,107.76,107.76,82800000.0
2008-02-15 16:37:00,107.76,107.77,107.73,107.74,70600000.0
2008-02-15 16:38:00,107.74,107.75,107.7,107.74,135300000.0
2008-02-15 16:39:00,107.74,107.775,107.73,107.77,71600000.0
2008-02-15 16:40:00,107.77,107.9,107.75,107.855,63700000.0
2008-02-15 16:41:00,107.855,107.89,107.8,107.8,96400000.0
2008-02-15 16:42:00,107.8,107.84,107.795,107.835,137100000.0
2008-02-15 16:43:00,107.84,107.85,107.8,107.82,46100000.0
2008-02-15 16:44:00,107.82,107.83,107.805,107.81,92900000.0
2008-02-15 16:45:00,107.815,107.85,107.81,107.835,103700000.0
2008-02-15 16:46:00,107.835,107.865,107.825,107.85,61500000.0
2008-02-15 16:47:00,107.85,107.87,107.84,107.84,46700000.0
2008-02-15 16:48:00,107.84,107.865,107.83,107.86,60900000.0
2008-02-15 16:49:00,107.855,107.86,107.835,107.855,106000000.0
2008-02-15 16:50:00,107.855,107.855,107.83,107.84,119200000.0
2008-02-15 16:51:00,107.84,107.84,107.81,107.84,145300000.0
2008-02-15 16:52:00,107.84,107.84,107.785,107.79,98800000.0
2008-02-15 16:53:00,107.79,107.79,107.71,107.755,169200000.0
2008-02-15 16:54:00,107.76,107.8,107.73,107.73,129200000.0
2008-02-15 16:55:00,107.73,107.73,107.57,107.595,191400000.0
2008-02-15 16:56:00,107.6,107.64,107.57,107.64,104300000.0
2008-02-15 16:57:00,107.64,107.66,107.6,107.62,195900000.0
2008-02-15 16:58:00,107.62,107.66,107.61,107.64,122700000.0
2008-02-15 16:59:00,107.64,107.64,107.52,107.525,107000000.0
2008-02-15 17:00:00,107.525,107.57,107.505,107.54,106100000.0
2008-02-15 17:01:00,107.54,107.615,107.53,107.615,121400000.0
2008-02-15 17:02:00,107.61,107.61,107.52,107.56,174900000.0
2008-02-15 17:03:00,107.56,107.59,107.55,107.585,49700000.0
2008-02-15 17:04:00,107.595,107.595,107.54,107.585,129200000.0
2008-02-15 17:05:00,107.585,107.605,107.52,107.52,99100000.0
2008-02-15 17:06:00,107.505,107.53,107.48,107.49,128600000.0
2008-02-15 17:07:00,107.49,107.52,107.47,107.48,45200000.0
2008-02-15 17:08:00,107.48,107.53,107.47,107.5,59900000.0
2008-02-15 17:09:00,107.5,107.545,107.5,107.51,68300000.0
2008-02-15 17:10:00,107.51,107.605,107.5,107.595,84100000.0
2008-02-15 17:11:00,107.6,107.63,107.58,107.595,95000000.0
2008-02-15 17:12:00,107.59,107.61,107.57,107.61,83000000.0
2008-02-15 17:13:00,107.61,107.71,107.61,107.71,52300000.0
2008-02-15 17:14:00,107.71,107.75,107.65,107.67,86700000.0
2008-02-15 17:15:00,107.67,107.69,107.67,107.68,59400000.0
2008-02-15 17:16:00,107.68,107.7,107.67,107.67,32800000.0
2008-02-15 17:17:00,107.67,107.7,107.65,107.655,64700000.0
2008-02-15 17:18:00,107.655,107.67,107.615,107.67,127200000.0
2008-02-15 17:19:00,107.67,107.695,107.67,107.68,73200000.0
2008-02-15 17:20:00,107.68,107.68,107.585,107.595,101900000.0
2008-02-15 17:21:00,107.595,107.605,107.525,107.525,72000000.0
2008-02-15 17:22:00,107.525,107.545,107.49,107.54,111000000.0
2008-02-15 17:23:00,107.54,107.54,107.49,107.525,72400000.0
2008-02-15 17:24:00,107.525,107.54,107.515,107.52,139400000.0
2008-02-15 17:25:00,107.52,107.545,107.5,107.525,103500000.0
2008-02-15 17:26:00,107.525,107.545,107.475,107.48,124000000.0
2008-02-15 17:27:00,107.48,107.505,107.475,107.475,90700000.0
2008-02-15 17:28:00,107.475,107.52,107.475,107.475,46100000.0
2008-02-15 17:29:00,107.475,107.515,107.475,107.5,99300000.0
2008-02-15 17:30:00,107.5,107.61,107.49,107.59,67800000.0
2008-02-15 17:31:00,107.59,107.65,107.59,107.6,57700000.0
2008-02-15 17:32:00,107.6,107.71,107.6,107.71,71100000.0
2008-02-15 17:33:00,107.71,107.72,107.63,107.64,163300000.0
2008-02-15 17:34:00,107.64,107.64,107.61,107.62,56100000.0
2008-02-15 17:35:00,107.62,107.65,107.6,107.61,84800000.0
2008-02-15 17:36:00,107.61,107.61,107.545,107.545,152000000.0
2008-02-15 17:37:00,107.55,107.61,107.55,107.59,82900000.0
2008-02-15 17:38:00,107.59,107.59,107.55,107.56,38500000.0
2008-02-15 17:39:00,107.56,107.58,107.55,107.565,76100000.0
2008-02-15 17:40:00,107.565,107.57,107.51,107.51,135000000.0
2008-02-15 17:41:00,107.51,107.51,107.475,107.49,76600000.0
2008-02-15 17:42:00,107.49,107.51,107.475,107.49,62600000.0
2008-02-15 17:43:00,107.49,107.55,107.49,107.55,54200000.0
2008-02-15 17:44:00,107.55,107.56,107.48,107.48,48600000.0
2008-02-15 17:45:00,107.48,107.49,107.44,107.445,90000000.0
2008-02-15 17:46:00,107.445,107.48,107.445,107.48,55100000.0
2008-02-15 17:47:00,107.48,107.52,107.47,107.505,107400000.0
2008-02-15 17:48:00,107.505,107.505,107.435,107.47,150800000.0
2008-02-15 17:49:00,107.48,107.48,107.425,107.425,159600000.0
2008-02-15 17:50:00,107.425,107.5,107.425,107.47,128400000.0
2008-02-15 17:51:00,107.47,107.49,107.425,107.425,226100000.0
2008-02-15 17:52:00,107.425,107.43,107.405,107.43,257500000.0
2008-02-15 17:53:00,107.435,107.45,107.41,107.41,147500000.0
2008-02-15 17:54:00,107.41,107.42,107.375,107.375,50800000.0
2008-02-15 17:55:00,107.375,107.41,107.375,107.41,78500000.0
2008-02-15 17:56:00,107.415,107.44,107.375,107.385,85700000.0
2008-02-15 17:57:00,107.385,107.39,107.33,107.34,59900000.0
2008-02-15 17:58:00,107.34,107.42,107.33,107.4,67600000.0
2008-02-15 17:59:00,107.395,107.42,107.325,107.34,95900000.0
2008-02-15 18:00:00,107.34,107.41,107.34,107.38,89800000.0
2008-02-15 18:01:00,107.38,107.4,107.36,107.39,50800000.0
2008-02-15 18:02:00,107.39,107.39,107.37,107.37,36800000.0
2008-02-15 18:03:00,107.38,107.48,107.38,107.48,93500000.0
2008-02-15 18:04:00,107.48,107.5,107.43,107.45,85700000.0
2008-02-15 18:05:00,107.45,107.5,107.45,107.45,62400000.0
2008-02-15 18:06:00,107.45,107.45,107.365,107.38,118000000.0
2008-02-15 18:07:00,107.38,107.39,107.36,107.38,64700000.0
2008-02-15 18:08:00,107.38,107.43,107.35,107.4,127200000.0
2008-02-15 18:09:00,107.4,107.43,107.4,107.43,18600000.0
2008-02-15 18:10:00,107.43,107.445,107.39,107.445,66500000.0
2008-02-15 18:11:00,107.445,107.47,107.445,107.47,22600000.0
2008-02-15 18:12:00,107.47,107.47,107.435,107.435,42800000.0
2008-02-15 18:13:00,107.435,107.51,107.435,107.51,69400000.0
2008-02-15 18:14:00,107.51,107.51,107.47,107.47,37800000.0
2008-02-15 18:15:00,107.48,107.49,107.47,107.48,22600000.0
2008-02-15 18:16:00,107.48,107.49,107.47,107.47,19600000.0
2008-02-15 18:17:00,107.47,107.47,107.42,107.43,61000000.0
2008-02-15 18:18:00,107.43,107.45,107.43,107.45,19400000.0
2008-02-15 18:19:00,107.45,107.45,107.395,107.43,56400000.0
2008-02-15 18:20:00,107.43,107.44,107.34,107.34,55000000.0
2008-02-15 18:21:00,107.34,107.35,107.325,107.345,79400000.0
2008-02-15 18:22:00,107.345,107.345,107.3,107.3,77100000.0
2008-02-15 18:23:00,107.3,107.325,107.28,107.32,74800000.0
2008-02-15 18:24:00,107.32,107.37,107.3,107.355,156300000.0
2008-02-15 18:25:00,107.36,107.41,107.36,107.41,41200000.0
2008-02-15 18:26:00,107.41,107.43,107.41,107.42,23600000.0
2008-02-15 18:27:00,107.42,107.47,107.41,107.47,31400000.0
2008-02-15 18:28:00,107.47,107.49,107.43,107.43,38200000.0
2008-02-15 18:29:00,107.43,107.48,107.43,107.48,26200000.0
2008-02-15 18:30:00,107.48,107.52,107.46,107.47,59000000.0
2008-02-15 18:31:00,107.47,107.48,107.43,107.45,61300000.0
2008-02-15 18:32:00,107.45,107.46,107.44,107.45,16800000.0
2008-02-15 18:33:00,107.45,107.46,107.45,107.46,24400000.0
2008-02-15 18:34:00,107.46,107.47,107.46,107.46,19400000.0
2008-02-15 18:35:00,107.46,107.49,107.45,107.48,73200000.0
2008-02-15 18:36:00,107.48,107.48,107.4,107.4,122800000.0
2008-02-15 18:37:00,107.4,107.42,107.39,107.41,24000000.0
2008-02-15 18:38:00,107.41,107.42,107.41,107.41,23000000.0
2008-02-15 18:39:00,107.41,107.41,107.38,107.39,58700000.0
2008-02-15 18:40:00,107.39,107.41,107.39,107.41,46300000.0
2008-02-15 18:41:00,107.41,107.42,107.38,107.39,28500000.0
2008-02-15 18:42:00,107.39,107.43,107.38,107.4,41200000.0
2008-02-15 18:43:00,107.4,107.42,107.395,107.41,64500000.0
2008-02-15 18:44:00,107.41,107.43,107.39,107.41,32800000.0
2008-02-15 18:45:00,107.41,107.44,107.41,107.44,20200000.0
2008-02-15 18:46:00,107.44,107.44,107.4,107.4,30000000.0
2008-02-15 18:47:00,107.405,107.41,107.37,107.37,23600000.0
2008-02-15 18:48:00,107.37,107.43,107.37,107.43,27600000.0
2008-02-15 18:49:00,107.43,107.43,107.38,107.38,16400000.0
2008-02-15 18:50:00,107.375,107.41,107.355,107.41,45600000.0
2008-02-15 18:51:00,107.41,107.42,107.38,107.4,33600000.0
2008-02-15 18:52:00,107.4,107.42,107.39,107.41,29000000.0
2008-02-15 18:53:00,107.41,107.44,107.395,107.41,53700000.0
2008-02-15 18:54:00,107.41,107.42,107.41,107.42,23800000.0
2008-02-15 18:55:00,107.42,107.45,107.42,107.44,19200000.0
2008-02-15 18:56:00,107.44,107.46,107.44,107.45,16200000.0
2008-02-15 18:57:00,107.45,107.46,107.41,107.42,29200000.0
2008-02-15 18:58:00,107.42,107.46,107.42,107.45,32900000.0
2008-02-15 18:59:00,107.45,107.53,107.435,107.52,98800000.0
2008-02-15 19:00:00,107.52,107.53,107.48,107.53,59900000.0
2008-02-15 19:01:00,107.53,107.555,107.48,107.48,68100000.0
2008-02-15 19:02:00,107.48,107.49,107.45,107.455,111600000.0
2008-02-15 19:03:00,107.455,107.46,107.43,107.45,59700000.0
2008-02-15 19:04:00,107.45,107.47,107.44,107.47,25800000.0
2008-02-15 19:05:00,107.47,107.48,107.46,107.47,25400000.0
2008-02-15 19:06:00,107.47,107.48,107.46,107.48,21000000.0
2008-02-15 19:07:00,107.48,107.48,107.46,107.47,14000000.0
2008-02-15 19:08:00,107.47,107.51,107.46,107.505,67500000.0
2008-02-15 19:09:00,107.51,107.52,107.49,107.5,57700000.0
2008-02-15 19:10:00,107.5,107.51,107.5,107.51,15400000.0
2008-02-15 19:11:00,107.51,107.52,107.49,107.515,40600000.0
2008-02-15 19:12:00,107.515,107.54,107.51,107.53,15300000.0
2008-02-15 19:13:00,107.53,107.58,107.53,107.55,50300000.0
2008-02-15 19:14:00,107.55,107.55,107.485,107.5,44100000.0
2008-02-15 19:15:00,107.5,107.51,107.5,107.51,16200000.0
2008-02-15 19:16:00,107.51,107.51,107.495,107.51,28100000.0
2008-02-15 19:17:00,107.51,107.51,107.49,107.5,73200000.0
2008-02-15 19:18:00,107.5,107.5,107.47,107.47,16200000.0
2008-02-15 19:19:00,107.47,107.47,107.47,107.47,800000.0
2008-02-15 19:20:00,107.47,107.51,107.47,107.48,38300000.0
2008-02-15 19:21:00,107.48,107.49,107.48,107.49,17300000.0
2008-02-15 19:22:00,107.49,107.49,107.435,107.44,73600000.0
2008-02-15 19:23:00,107.44,107.46,107.43,107.45,47000000.0
2008-02-15 19:24:00,107.45,107.455,107.44,107.45,22200000.0
2008-02-15 19:25:00,107.45,107.46,107.45,107.45,18600000.0
2008-02-15 19:26:00,107.45,107.45,107.4,107.41,20300000.0
2008-02-15 19:27:00,107.4,107.4,107.39,107.4,4400000.0
2008-02-15 19:28:00,107.4,107.43,107.39,107.39,32500000.0
2008-02-15 19:29:00,107.39,107.39,107.315,107.33,81100000.0
2008-02-15 19:30:00,107.33,107.36,107.27,107.27,77500000.0
2008-02-15 19:31:00,107.27,107.295,107.23,107.25,124700000.0
2008-02-15 19:32:00,107.25,107.29,107.23,107.27,110300000.0
2008-02-15 19:33:00,107.27,107.275,107.195,107.21,95400000.0
2008-02-15 19:34:00,107.21,107.21,107.11,107.12,76000000.0
2008-02-15 19:35:00,107.12,107.16,107.11,107.16,38800000.0
2008-02-15 19:36:00,107.165,107.19,107.15,107.16,36300000.0
2008-02-15 19:37:00,107.16,107.2,107.15,107.18,33000000.0
2008-02-15 19:38:00,107.18,107.18,107.16,107.16,25000000.0
2008-02-15 19:39:00,107.16,107.17,107.05,107.1,58400000.0
2008-02-15 19:40:00,107.1,107.1,106.995,106.995,164500000.0
2008-02-15 19:41:00,106.995,106.995,106.865,106.89,70900000.0
2008-02-15 19:42:00,106.89,106.94,106.89,106.925,78900000.0
2008-02-15 19:43:00,106.92,106.93,106.795,106.795,253700000.0
2008-02-15 19:44:00,106.795,106.805,106.615,106.635,301000000.0
2008-02-15 19:45:00,106.635,106.76,106.615,106.745,198700000.0
2008-02-15 19:46:00,106.73,106.73,106.625,106.65,183700000.0
2008-02-15 19:47:00,106.65,106.7,106.635,106.7,95500000.0
2008-02-15 19:48:00,106.705,106.795,106.705,106.765,133200000.0
2008-02-15 19:49:00,106.765,106.83,106.745,106.83,110100000.0
2008-02-15 19:50:00,106.825,106.83,106.75,106.79,123000000.0
2008-02-15 19:51:00,106.79,106.805,106.77,106.79,37800000.0
2008-02-15 19:52:00,106.79,106.79,106.745,106.745,53100000.0
2008-02-15 19:53:00,106.745,106.745,106.64,106.68,74400000.0
2008-02-15 19:54:00,106.675,106.74,106.675,106.7,27400000.0
2008-02-15 19:55:00,106.7,106.735,106.7,106.73,59500000.0
2008-02-15 19:56:00,106.73,106.765,106.73,106.75,44400000.0
2008-02-15 19:57:00,106.75,106.77,106.74,106.76,47600000.0
2008-02-15 19:58:00,106.76,106.76,106.665,106.665,81500000.0
2008-02-15 19:59:00,106.66,106.7,106.655,106.68,48900000.0
2008-02-15 20:00:00,106.685,106.77,106.68,106.755,79400000.0
2008-02-15 20:01:00,106.755,106.8,106.755,106.77,48400000.0
2008-02-15 20:02:00,106.765,106.765,106.73,106.75,39500000.0
2008-02-15 20:03:00,106.75,106.77,106.725,106.77,45100000.0
2008-02-15 20:04:00,106.765,106.77,106.735,106.765,31200000.0
2008-02-15 20:05:00,106.76,106.76,106.69,106.725,34200000.0
2008-02-15 20:06:00,106.725,106.73,106.66,106.685,40400000.0
2008-02-15 20:07:00,106.685,106.725,106.675,106.72,30000000.0
2008-02-15 20:08:00,106.72,106.72,106.69,106.715,26400000.0
2008-02-15 20:09:00,106.715,106.73,106.66,106.665,24400000.0
2008-02-15 20:10:00,106.67,106.705,106.65,106.695,27000000.0
2008-02-15 20:11:00,106.7,106.7,106.67,106.67,13400000.0
2008-02-15 20:12:00,106.675,106.685,106.675,106.675,23800000.0
2008-02-15 20:13:00,106.675,106.69,106.67,106.68,15200000.0
2008-02-15 20:14:00,106.675,106.775,106.675,106.76,39900000.0
2008-02-15 20:15:00,106.76,106.76,106.655,106.665,42800000.0
2008-02-15 20:16:00,106.66,106.66,106.525,106.54,81800000.0
2008-02-15 20:17:00,106.54,106.555,106.48,106.525,44800000.0
2008-02-15 20:18:00,106.535,106.55,106.5,106.51,32300000.0
2008-02-15 20:19:00,106.51,106.525,106.5,106.51,27600000.0
2008-02-15 20:20:00,106.51,106.515,106.47,106.515,25600000.0
2008-02-15 20:21:00,106.52,106.55,106.505,106.54,29600000.0
2008-02-15 20:22:00,106.545,106.6,106.54,106.58,19200000.0
2008-02-15 20:23:00,106.59,106.61,106.545,106.545,34800000.0
2008-02-15 20:24:00,106.55,106.55,106.475,106.495,51500000.0
2008-02-15 20:25:00,106.49,106.53,106.48,106.515,9000000.0
2008-02-15 20:26:00,106.525,106.525,106.475,106.475,15000000.0
2008-02-15 20:27:00,106.475,106.56,106.475,106.55,35500000.0
2008-02-15 20:28:00,106.55,106.55,106.54,106.545,4800000.0
2008-02-15 20:29:00,106.545,106.545,106.505,106.505,21100000.0
2008-02-15 20:30:00,106.51,106.525,106.49,106.525,19800000.0
2008-02-15 20:31:00,106.525,106.525,106.5,106.505,11400000.0
2008-02-15 20:32:00,106.505,106.51,106.5,106.505,11600000.0
2008-02-15 20:33:00,106.505,106.515,106.49,106.49,64300000.0
2008-02-15 20:34:00,106.49,106.495,106.485,106.495,7600000.0
2008-02-15 20:35:00,106.495,106.495,106.475,106.485,11000000.0
2008-02-15 20:36:00,106.485,106.5,106.48,106.485,7200000.0
2008-02-15 20:37:00,106.48,106.485,106.45,106.45,17200000.0
2008-02-15 20:38:00,106.45,106.475,106.44,106.465,17300000.0
2008-02-15 20:39:00,106.46,106.505,106.46,106.505,8000000.0
2008-02-15 20:40:00,106.495,106.515,106.495,106.515,8800000.0
2008-02-15 20:41:00,106.515,106.54,106.515,106.525,24300000.0
2008-02-15 20:42:00,106.525,106.56,106.525,106.56,13600000.0
2008-02-15 20:43:00,106.555,106.59,106.545,106.575,24600000.0
2008-02-15 20:44:00,106.565,106.615,106.565,106.615,23400000.0
2008-02-15 20:45:00,106.615,106.625,106.605,106.625,13400000.0
2008-02-15 20:46:00,106.62,106.625,106.6,106.62,16000000.0
2008-02-15 20:47:00,106.62,106.625,106.615,106.625,8500000.0
2008-02-15 20:48:00,106.625,106.65,106.615,106.64,22200000.0
2008-02-15 20:49:00,106.64,106.64,106.625,106.63,20900000.0
2008-02-15 20:50:00,106.63,106.65,106.625,106.65,19000000.0
2008-02-15 20:51:00,106.65,106.675,106.645,106.66,27400000.0
2008-02-15 20:52:00,106.66,106.675,106.625,106.64,31400000.0
2008-02-15 20:53:00,106.64,106.65,106.635,106.635,9900000.0
2008-02-15 20:54:00,106.635,106.65,106.615,106.62,25300000.0
2008-02-15 20:55:00,106.615,106.64,106.615,106.635,11400000.0
2008-02-15 20:56:00,106.635,106.635,106.61,106.61,50200000.0
2008-02-15 20:57:00,106.61,106.63,106.605,106.63,24900000.0
2008-02-15 20:58:00,106.63,106.64,106.62,106.62,17300000.0
2008-02-15 20:59:00,106.625,106.63,106.605,106.63,54600000.0
2008-02-15 21:00:00,106.63,106.655,106.625,106.645,61100000.0
2008-02-15 21:01:00,106.645,106.645,106.605,106.625,163000000.0
2008-02-15 21:02:00,106.625,106.625,106.585,106.595,105900000.0
2008-02-15 21:03:00,106.595,106.595,106.595,106.595,56100000.0
2008-02-15 21:04:00,106.595,106.61,106.595,106.605,99100000.0
2008-02-15 21:05:00,106.61,106.61,106.6,106.61,17100000.0
2008-02-15 21:06:00,106.61,106.62,106.61,106.62,7800000.0
2008-02-15 21:07:00,106.62,106.62,106.595,106.61,53300000.0
2008-02-15 21:08:00,106.61,106.62,106.595,106.62,63100000.0
2008-02-15 21:09:00,106.615,106.64,106.605,106.605,111000000.0
2008-02-15 21:10:00,106.605,106.64,106.605,106.64,70400000.0
2008-02-15 21:11:00,106.64,106.65,106.63,106.64,94800000.0
2008-02-15 21:12:00,106.64,106.69,106.64,106.675,25400000.0
2008-02-15 21:13:00,106.675,106.68,106.665,106.675,52100000.0
2008-02-15 21:14:00,106.675,106.685,106.665,106.675,85700000.0
2008-02-15 21:15:00,106.68,106.745,106.68,106.69,206200000.0
2008-02-15 21:16:00,106.69,106.71,106.66,106.665,170200000.0
2008-02-15 21:17:00,106.67,106.68,106.64,106.655,54900000.0
2008-02-15 21:18:00,106.655,106.685,106.645,106.685,110000000.0
2008-02-15 21:19:00,106.685,106.69,106.675,106.68,105900000.0
2008-02-15 21:20:00,106.685,106.69,106.675,106.68,34900000.0
2008-02-15 21:21:00,106.68,106.69,106.65,106.69,29200000.0
2008-02-15 21:22:00,106.69,106.69,106.665,106.67,35800000.0
2008-02-15 21:23:00,106.67,106.685,106.655,106.675,100900000.0
2008-02-15 21:24:00,106.675,106.675,106.655,106.665,122900000.0
2008-02-15 21:25:00,106.665,106.685,106.655,106.655,88100000.0
2008-02-15 21:26:00,106.655,106.67,106.65,106.655,62400000.0
2008-02-15 21:27:00,106.655,106.665,106.65,106.665,21200000.0
2008-02-15 21:28:00,106.665,106.675,106.66,106.66,45800000.0
2008-02-15 21:29:00,106.66,106.66,106.645,106.65,34300000.0
2008-02-15 21:30:00,106.65,106.665,106.65,106.655,56600000.0
2008-02-15 21:31:00,106.655,106.67,106.655,106.67,49900000.0
2008-02-15 21:32:00,106.67,106.7,106.67,106.7,40700000.0
2008-02-15 21:33:00,106.7,106.7,106.68,106.7,17100000.0
2008-02-15 21:34:00,106.7,106.71,106.695,106.705,90300000.0
2008-02-15 21:35:00,106.7,106.7,106.68,106.69,10600000.0
2008-02-15 21:36:00,106.69,106.7,106.675,106.69,37700000.0
2008-02-15 21:37:00,106.69,106.69,106.66,106.68,43900000.0
2008-02-15 21:38:00,106.68,106.68,106.665,106.675,18300000.0
2008-02-15 21:39:00,106.675,106.675,106.625,106.66,139200000.0
2008-02-15 21:40:00,106.66,106.665,106.625,106.63,98800000.0
2008-02-15 21:41:00,106.625,106.625,106.595,106.595,54400000.0
2008-02-15 21:42:00,106.595,106.605,106.585,106.605,112900000.0
2008-02-15 21:43:00,106.605,106.625,106.605,106.62,121200000.0
2008-02-15 21:44:00,106.62,106.62,106.595,106.605,134900000.0
2008-02-15 21:45:00,106.605,106.62,106.605,106.605,49400000.0
2008-02-15 21:46:00,106.61,106.615,106.595,106.595,51000000.0
2008-02-15 21:47:00,106.595,106.6,106.59,106.595,32500000.0
2008-02-15 21:48:00,106.595,106.595,106.585,106.585,38100000.0
2008-02-15 21:49:00,106.585,106.59,106.585,106.59,20500000.0
2008-02-15 21:50:00,106.59,106.6,106.58,106.59,60900000.0
2008-02-15 21:51:00,106.59,106.62,106.585,106.61,76100000.0
2008-02-15 21:52:00,106.61,106.64,106.61,106.64,60400000.0
2008-02-15 21:53:00,106.64,106.655,106.63,106.64,34800000.0
2008-02-15 21:54:00,106.64,106.665,106.64,106.665,51000000.0
2008-02-15 21:55:00,106.665,106.67,106.645,106.655,61400000.0
2008-02-15 21:56:00,106.655,106.7,106.645,106.695,86200000.0
2008-02-15 21:57:00,106.7,106.715,106.7,106.71,42400000.0
2008-02-15 21:58:00,106.71,106.71,106.69,106.7,16100000.0
2008-02-15 21:59:00,106.7,106.7,106.695,106.695,31100000.0
2008-02-15 22:00:00,106.695,106.72,106.69,106.72,13900000.0
2008-02-15 22:01:00,106.72,106.72,106.69,106.69,94300000.0
2008-02-15 22:02:00,106.69,106.71,106.69,106.71,38600000.0
2008-02-15 22:03:00,106.71,106.73,106.705,106.715,49600000.0
2008-02-15 22:04:00,106.715,106.74,106.7,106.74,31900000.0
2008-02-15 22:05:00,106.74,106.74,106.705,106.715,99600000.0
2008-02-15 22:06:00,106.71,106.76,106.705,106.75,112200000.0
2008-02-15 22:07:00,106.74,106.76,106.74,106.75,30700000.0
2008-02-15 22:08:00,106.75,106.77,106.75,106.76,25700000.0
2008-02-15 22:09:00,106.76,106.78,106.75,106.78,54200000.0
2008-02-15 22:10:00,106.78,106.79,106.76,106.78,88100000.0
2008-02-15 22:11:00,106.78,106.78,106.76,106.765,135900000.0
2008-02-15 22:12:00,106.765,106.78,106.755,106.78,68900000.0
2008-02-15 22:13:00,106.78,106.79,106.775,106.78,9000000.0
2008-02-15 22:14:00,106.785,106.8,106.78,106.79,24900000.0
2008-02-15 22:15:00,106.79,106.79,106.79,106.79,4000000.0
2008-02-15 22:16:00,106.79,106.79,106.79,106.79,4000000.0
2008-02-15 22:17:00,106.79,106.79,106.78,106.79,14200000.0
2008-02-15 22:18:00,106.79,106.8,106.79,106.79,7400000.0
2008-02-15 22:19:00,106.79,106.79,106.755,106.77,72000000.0
2008-02-15 22:20:00,106.77,106.77,106.76,106.76,63700000.0
2008-02-15 22:21:00,106.76,106.77,106.76,106.77,13900000.0
2008-02-15 22:22:00,106.77,106.77,106.76,106.76,16600000.0
2008-02-15 22:23:00,106.77,106.78,106.76,106.76,24400000.0
2008-02-15 22:24:00,106.76,106.79,106.76,106.78,14400000.0
2008-02-15 22:25:00,106.78,106.81,106.78,106.8,41700000.0
2008-02-15 22:26:00,106.8,106.8,106.78,106.79,58000000.0
2008-02-15 22:27:00,106.79,106.8,106.78,106.79,12200000.0
2008-02-15 22:28:00,106.79,106.81,106.79,106.8,8200000.0
2008-02-15 22:29:00,106.8,106.81,106.79,106.79,20000000.0
2008-02-15 22:30:00,106.79,106.81,106.78,106.78,23800000.0
2008-02-15 22:31:00,106.78,106.79,106.77,106.78,17700000.0
2008-02-15 22:32:00,106.78,106.78,106.77,106.77,11200000.0
2008-02-15 22:33:00,106.77,106.77,106.76,106.77,45400000.0
2008-02-15 22:34:00,106.77,106.77,106.76,106.76,4400000.0
2008-02-15 22:35:00,106.76,106.78,106.76,106.78,13900000.0
2008-02-15 22:36:00,106.78,106.81,106.78,106.81,13400000.0
2008-02-15 22:37:00,106.81,106.83,106.81,106.83,14900000.0
2008-02-15 22:38:00,106.83,106.83,106.81,106.82,13900000.0
2008-02-15 22:39:00,106.82,106.83,106.81,106.83,9600000.0
2008-02-15 22:40:00,106.835,106.835,106.825,106.825,58700000.0
2008-02-15 22:41:00,106.825,106.825,106.825,106.825,4000000.0
2008-02-15 22:42:00,106.825,106.83,106.825,106.83,8600000.0
2008-02-15 22:43:00,106.83,106.84,106.83,106.835,34800000.0
2008-02-15 22:44:00,106.835,106.85,106.835,106.84,37400000.0
2008-02-15 22:45:00,106.84,106.84,106.83,106.84,11400000.0
2008-02-15 22:46:00,106.84,106.85,106.84,106.85,6000000.0
2008-02-15 22:47:00,106.85,106.9,106.84,106.89,62400000.0
2008-02-15 22:48:00,106.89,106.95,106.88,106.93,63000000.0
2008-02-15 22:49:00,106.93,106.93,106.91,106.92,37600000.0
2008-02-15 22:50:00,106.92,106.98,106.92,106.97,396300000.0
2008-02-15 22:51:00,106.97,107.01,106.965,106.985,436000000.0
2008-02-15 22:52:00,106.99,107.01,106.99,107.0,126900000.0
2008-02-15 22:53:00,107.0,107.03,107.0,107.02,22700000.0
2008-02-15 22:54:00,107.02,107.02,107.0,107.0,59300000.0
2008-02-15 22:55:00,107.0,107.01,106.99,106.99,23100000.0
2008-02-15 22:56:00,106.99,107.0,106.99,107.0,42800000.0
2008-02-15 22:57:00,107.0,107.01,106.99,106.99,77100000.0
2008-02-15 22:58:00,106.99,107.01,106.98,107.0,183100000.0
2008-02-15 22:59:00,107.0,107.01,106.99,106.99,33900000.0
2008-02-15 23:00:00,106.99,107.02,106.99,106.995,313000000.0
2008-02-18 00:00:00,106.81,106.81,106.81,106.81,10300000.0
2008-02-18 00:01:00,106.8,106.8,106.8,106.8,10300000.0
2008-02-18 00:02:00,106.79,106.82,106.79,106.82,10300000.0
2008-02-18 00:03:00,106.81,106.81,106.81,106.81,10300000.0
2008-02-18 00:04:00,106.82,106.84,106.81,106.82,10300000.0
2008-02-18 00:05:00,106.84,106.84,106.82,106.82,10300000.0
2008-02-18 00:06:00,106.83,106.84,106.81,106.81,10300000.0
2008-02-18 00:07:00,106.8,106.8,106.79,106.79,10300000.0
2008-02-18 00:08:00,106.81,106.82,106.8,106.81,10300000.0
2008-02-18 00:09:00,106.82,106.82,106.82,106.82,10300000.0
2008-02-18 00:10:00,106.86,106.87,106.85,106.86,10300000.0
2008-02-18 00:11:00,106.87,106.87,106.85,106.86,10300000.0
2008-02-18 00:12:00,106.85,106.86,106.85,106.86,10300000.0
2008-02-18 00:13:00,106.87,106.87,106.87,106.87,10300000.0
2008-02-18 00:14:00,106.8,106.81,106.71,106.71,10300000.0
2008-02-18 00:15:00,106.73,106.8,106.73,106.79,78400000.0
2008-02-18 00:16:00,106.79,106.8,106.79,106.79,32500000.0
2008-02-18 00:17:00,106.79,106.8,106.73,106.75,34500000.0
2008-02-18 00:18:00,106.75,106.8,106.75,106.79,54100000.0
2008-02-18 00:19:00,106.79,106.8,106.79,106.79,32000000.0
2008-02-18 00:20:00,106.79,106.8,106.73,106.8,79800000.0
2008-02-18 00:21:00,106.8,106.8,106.79,106.8,34500000.0
2008-02-18 00:22:00,106.8,106.8,106.79,106.79,38800000.0
2008-02-18 00:23:00,106.79,106.79,106.77,106.77,38000000.0
2008-02-18 00:24:00,106.77,106.77,106.77,106.77,36500000.0
2008-02-18 00:25:00,106.77,106.77,106.77,106.77,36000000.0
2008-02-18 00:26:00,106.77,106.77,106.77,106.77,37000000.0
2008-02-18 00:27:00,106.77,106.8,106.77,106.8,55100000.0
2008-02-18 00:28:00,106.8,106.8,106.8,106.8,31000000.0
2008-02-18 00:29:00,106.8,106.8,106.8,106.8,32500000.0
2008-02-18 00:30:00,106.8,106.81,106.8,106.8,33500000.0
2008-02-18 00:31:00,106.8,106.8,106.8,106.8,30500000.0
2008-02-18 00:32:00,106.8,106.81,106.8,106.81,20600000.0
2008-02-18 00:33:00,106.81,106.81,106.8,106.8,31200000.0
2008-02-18 00:34:00,106.8,106.805,106.79,106.805,23400000.0
2008-02-18 00:35:00,106.805,106.815,106.8,106.81,10900000.0
2008-02-18 00:36:00,106.81,106.82,106.81,106.82,9100000.0
2008-02-18 00:37:00,106.82,106.82,106.805,106.805,8800000.0
2008-02-18 00:38:00,106.805,106.805,106.805,106.805,7400000.0
2008-02-18 00:39:00,106.805,106.805,106.805,106.805,7400000.0
2008-02-18 00:40:00,106.805,106.805,106.805,106.805,2200000.0
2008-02-18 00:41:00,106.805,106.815,106.805,106.81,6400000.0
2008-02-18 00:42:00,106.81,106.815,106.805,106.815,8200000.0
2008-02-18 00:43:00,106.815,106.84,106.81,106.84,11800000.0
2008-02-18 00:44:00,106.84,106.88,106.84,106.88,22700000.0
2008-02-18 00:45:00,106.88,106.89,106.88,106.88,32400000.0
2008-02-18 00:46:00,106.88,106.88,106.81,106.81,62200000.0
2008-02-18 00:47:00,106.81,106.83,106.81,106.83,63500000.0
2008-02-18 00:48:00,106.83,106.87,106.825,106.825,99500000.0
2008-02-18 00:49:00,106.825,106.83,106.81,106.83,114100000.0
2008-02-18 00:50:00,106.83,106.9,106.83,106.85,74500000.0
2008-02-18 00:51:00,106.85,106.85,106.85,106.85,30000000.0
2008-02-18 00:52:00,106.85,106.86,106.81,106.845,32800000.0
2008-02-18 00:53:00,106.845,106.88,106.815,106.85,41500000.0
2008-02-18 00:54:00,106.85,106.86,106.85,106.86,18100000.0
2008-02-18 00:55:00,106.86,106.86,106.86,106.86,9800000.0
2008-02-18 00:56:00,106.86,106.87,106.815,106.815,23200000.0
2008-02-18 00:57:00,106.815,106.825,106.805,106.81,13300000.0
2008-02-18 00:58:00,106.81,106.82,106.81,106.815,5000000.0
2008-02-18 00:59:00,106.815,106.84,106.815,106.82,6500000.0
2008-02-18 01:00:00,106.82,106.825,106.805,106.805,5600000.0
2008-02-18 01:01:00,106.81,106.81,106.79,106.79,12600000.0
2008-02-18 01:02:00,106.79,106.825,106.79,106.82,14800000.0
2008-02-18 01:03:00,106.82,106.825,106.82,106.82,6000000.0
2008-02-18 01:04:00,106.815,106.845,106.815,106.84,10400000.0
2008-02-18 01:05:00,106.845,106.845,106.825,106.83,7800000.0
2008-02-18 01:06:00,106.84,106.845,106.77,106.77,10700000.0
2008-02-18 01:07:00,106.77,106.805,106.77,106.79,9500000.0
2008-02-18 01:08:00,106.79,106.83,106.785,106.815,12800000.0
2008-02-18 01:09:00,106.815,106.82,106.81,106.82,4400000.0
2008-02-18 01:10:00,106.82,106.89,106.82,106.87,17300000.0
2008-02-18 01:11:00,106.87,106.875,106.86,106.86,16400000.0
2008-02-18 01:12:00,106.86,106.865,106.86,106.865,5400000.0
2008-02-18 01:13:00,106.865,106.88,106.865,106.88,55100000.0
2008-02-18 01:14:00,106.88,106.88,106.87,106.87,51800000.0
2008-02-18 01:15:00,106.87,106.89,106.87,106.89,133600000.0
2008-02-18 01:16:00,106.88,106.91,106.865,106.88,165200000.0
2008-02-18 01:17:00,106.88,106.885,106.87,106.87,111800000.0
2008-02-18 01:18:00,106.87,106.875,106.87,106.875,7100000.0
2008-02-18 01:19:00,106.87,106.87,106.855,106.87,57700000.0
2008-02-18 01:20:00,106.87,106.87,106.855,106.855,17100000.0
2008-02-18 01:21:00,106.855,106.865,106.855,106.865,60700000.0
2008-02-18 01:22:00,106.865,106.87,106.865,106.865,29300000.0
2008-02-18 01:23:00,106.865,106.865,106.865,106.865,2800000.0
2008-02-18 01:24:00,106.865,106.87,106.865,106.87,3600000.0
2008-02-18 01:25:00,106.87,106.895,106.86,106.89,135300000.0
2008-02-18 01:26:00,106.89,106.89,106.86,106.87,126600000.0
2008-02-18 01:27:00,106.87,106.89,106.87,106.88,33200000.0
2008-02-18 01:28:00,106.88,106.885,106.875,106.875,71000000.0
2008-02-18 01:29:00,106.875,106.88,106.87,106.87,157200000.0
2008-02-18 01:30:00,106.87,106.89,106.855,106.88,65200000.0
2008-02-18 01:31:00,106.89,106.89,106.89,106.89,14100000.0
2008-02-18 01:32:00,106.89,106.89,106.87,106.88,138700000.0
2008-02-18 01:33:00,106.88,106.88,106.875,106.88,153200000.0
2008-02-18 01:34:00,106.88,106.895,106.88,106.89,47200000.0
2008-02-18 01:35:00,106.9,106.92,106.9,106.92,38600000.0
2008-02-18 01:36:00,106.92,106.925,106.91,106.92,47300000.0
2008-02-18 01:37:00,106.92,106.92,106.91,106.92,22900000.0
2008-02-18 01:38:00,106.92,106.93,106.91,106.91,107200000.0
2008-02-18 01:39:00,106.91,106.91,106.91,106.91,37400000.0
2008-02-18 01:40:00,106.91,106.91,106.9,106.91,34500000.0
2008-02-18 01:41:00,106.91,106.915,106.91,106.915,14800000.0
2008-02-18 01:42:00,106.915,106.935,106.905,106.915,76300000.0
2008-02-18 01:43:00,106.915,106.92,106.895,106.895,94800000.0
2008-02-18 01:44:00,106.895,106.9,106.89,106.9,25000000.0
2008-02-18 01:45:00,106.9,106.9,106.88,106.88,17900000.0
2008-02-18 01:46:00,106.88,106.905,106.87,106.905,10700000.0
2008-02-18 01:47:00,106.9,106.91,106.87,106.88,73700000.0
2008-02-18 01:48:00,106.88,106.88,106.84,106.86,208500000.0
2008-02-18 01:49:00,106.86,106.875,106.86,106.87,19200000.0
2008-02-18 01:50:00,106.87,106.875,106.87,106.87,7800000.0
2008-02-18 01:51:00,106.87,106.9,106.87,106.88,13600000.0
2008-02-18 01:52:00,106.875,106.875,106.85,106.87,91100000.0
2008-02-18 01:53:00,106.87,106.885,106.87,106.885,9600000.0
2008-02-18 01:54:00,106.885,106.885,106.88,106.88,2600000.0
2008-02-18 01:55:00,106.88,106.88,106.88,106.88,1800000.0
2008-02-18 01:56:00,106.88,106.88,106.87,106.88,16100000.0
2008-02-18 01:57:00,106.88,106.895,106.88,106.88,146400000.0
2008-02-18 01:58:00,106.88,106.89,106.87,106.89,25700000.0
2008-02-18 01:59:00,106.89,106.89,106.865,106.875,34300000.0
2008-02-18 02:00:00,106.875,106.89,106.87,106.87,26500000.0
2008-02-18 02:01:00,106.87,106.9,106.87,106.9,9200000.0
2008-02-18 02:02:00,106.9,106.925,106.895,106.91,20600000.0
2008-02-18 02:03:00,106.91,106.91,106.89,106.89,11500000.0
2008-02-18 02:04:00,106.89,106.9,106.89,106.89,14100000.0
2008-02-18 02:05:00,106.89,106.89,106.89,106.89,16200000.0
2008-02-18 02:06:00,106.89,106.895,106.89,106.895,6600000.0
2008-02-18 02:07:00,106.895,106.9,106.89,106.9,9000000.0
2008-02-18 02:08:00,106.9,106.91,106.9,106.91,9400000.0
2008-02-18 02:09:00,106.91,106.91,106.9,106.9,5700000.0
2008-02-18 02:10:00,106.9,106.91,106.9,106.91,6600000.0
2008-02-18 02:11:00,106.91,106.96,106.91,106.945,106700000.0
2008-02-18 02:12:00,106.945,106.945,106.93,106.935,29400000.0
2008-02-18 02:13:00,106.93,106.945,106.925,106.925,39000000.0
2008-02-18 02:14:00,106.925,106.945,106.925,106.93,83000000.0
2008-02-18 02:15:00,106.93,106.955,106.92,106.955,25700000.0
2008-02-18 02:16:00,106.955,106.985,106.955,106.96,67000000.0
2008-02-18 02:17:00,106.97,107.01,106.97,107.01,36600000.0
2008-02-18 02:18:00,107.01,107.01,106.99,107.005,41800000.0
2008-02-18 02:19:00,107.01,107.055,107.01,107.025,72800000.0
2008-02-18 02:20:00,107.025,107.025,106.985,107.02,139700000.0
2008-02-18 02:21:00,107.02,107.04,107.02,107.04,20000000.0
2008-02-18 02:22:00,107.04,107.045,107.02,107.03,38900000.0
2008-02-18 02:23:00,107.03,107.03,106.98,106.98,82500000.0
2008-02-18 02:24:00,106.98,107.005,106.96,107.0,148300000.0
2008-02-18 02:25:00,107.0,107.02,107.0,107.005,174200000.0
2008-02-18 02:26:00,107.005,107.015,106.99,106.99,249000000.0
2008-02-18 02:27:00,106.99,106.99,106.98,106.99,168200000.0
2008-02-18 02:28:00,106.99,107.005,106.99,107.0,265900000.0
2008-02-18 02:29:00,107.0,107.05,107.0,107.02,192600000.0
2008-02-18 02:30:00,107.015,107.015,107.01,107.01,38400000.0
2008-02-18 02:31:00,107.01,107.01,107.0,107.0,16800000.0
2008-02-18 02:32:00,107.0,107.01,106.99,107.0,63700000.0
2008-02-18 02:33:00,107.0,107.0,106.99,107.0,58400000.0
2008-02-18 02:34:00,107.0,107.005,107.0,107.0,8600000.0
2008-02-18 02:35:00,107.005,107.02,107.0,107.01,172000000.0
2008-02-18 02:36:00,107.01,107.03,107.01,107.03,124600000.0
2008-02-18 02:37:00,107.03,107.07,107.02,107.06,347800000.0
2008-02-18 02:38:00,107.06,107.08,107.06,107.07,75200000.0
2008-02-18 02:39:00,107.07,107.07,107.06,107.07,136600000.0
2008-02-18 02:40:00,107.07,107.07,107.07,107.07,2400000.0
2008-02-18 02:41:00,107.07,107.1,107.07,107.09,236900000.0
2008-02-18 02:42:00,107.09,107.185,107.09,107.1,383800000.0
2008-02-18 02:43:00,107.1,107.115,107.09,107.1,258200000.0
2008-02-18 02:44:00,107.1,107.11,107.095,107.105,173300000.0
2008-02-18 02:45:00,107.105,107.105,107.09,107.09,65200000.0
2008-02-18 02:46:00,107.09,107.115,107.09,107.11,40400000.0
2008-02-18 02:47:00,107.11,107.11,107.1,107.11,187100000.0
2008-02-18 02:48:00,107.11,107.125,107.105,107.125,249400000.0
2008-02-18 02:49:00,107.125,107.125,107.105,107.11,62900000.0
2008-02-18 02:50:00,107.11,107.13,107.105,107.13,6000000.0
2008-02-18 02:51:00,107.13,107.15,107.08,107.08,168100000.0
2008-02-18 02:52:00,107.08,107.085,107.06,107.07,47700000.0
2008-02-18 02:53:00,107.07,107.075,107.04,107.045,152500000.0
2008-02-18 02:54:00,107.045,107.05,107.02,107.035,464700000.0
2008-02-18 02:55:00,107.035,107.05,107.03,107.04,420000000.0
2008-02-18 02:56:00,107.04,107.045,107.02,107.045,162900000.0
2008-02-18 02:57:00,107.045,107.075,107.035,107.035,170900000.0
2008-02-18 02:58:00,107.035,107.04,107.025,107.03,383200000.0
2008-02-18 02:59:00,107.035,107.045,107.03,107.035,296900000.0
2008-02-18 03:00:00,107.04,107.07,107.035,107.07,289700000.0
2008-02-18 03:01:00,107.07,107.07,107.03,107.05,260600000.0
2008-02-18 03:02:00,107.05,107.07,107.04,107.05,168400000.0
2008-02-18 03:03:00,107.05,107.05,107.01,107.015,232800000.0
2008-02-18 03:04:00,107.015,107.025,107.01,107.025,144900000.0
2008-02-18 03:05:00,107.025,107.025,106.99,107.005,163100000.0
2008-02-18 03:06:00,107.005,107.01,107.0,107.005,83300000.0
2008-02-18 03:07:00,107.01,107.035,107.01,107.03,94100000.0
2008-02-18 03:08:00,107.035,107.07,107.035,107.055,226000000.0
2008-02-18 03:09:00,107.055,107.07,107.05,107.07,209300000.0
2008-02-18 03:10:00,107.07,107.07,107.06,107.065,96300000.0
2008-02-18 03:11:00,107.065,107.065,107.06,107.065,41300000.0
2008-02-18 03:12:00,107.07,107.09,107.065,107.09,287600000.0
2008-02-18 03:13:00,107.09,107.11,107.075,107.105,640100000.0
2008-02-18 03:14:00,107.105,107.115,107.1,107.1,150600000.0
2008-02-18 03:15:00,107.1,107.11,107.075,107.08,289500000.0
2008-02-18 03:16:00,107.08,107.08,107.065,107.07,157200000.0
2008-02-18 03:17:00,107.07,107.08,107.07,107.075,120500000.0
2008-02-18 03:18:00,107.075,107.075,107.065,107.065,70600000.0
2008-02-18 03:19:00,107.065,107.09,107.065,107.08,119900000.0
2008-02-18 03:20:00,107.075,107.08,107.07,107.07,13300000.0
2008-02-18 03:21:00,107.07,107.09,107.07,107.08,64500000.0
2008-02-18 03:22:00,107.075,107.08,107.065,107.075,146600000.0
2008-02-18 03:23:00,107.075,107.08,107.06,107.06,45100000.0
2008-02-18 03:24:00,107.06,107.06,107.045,107.055,125700000.0
2008-02-18 03:25:00,107.055,107.065,107.045,107.055,173100000.0
2008-02-18 03:26:00,107.055,107.075,107.055,107.075,12300000.0
2008-02-18 03:27:00,107.07,107.08,107.065,107.075,10200000.0
2008-02-18 03:28:00,107.075,107.09,107.07,107.07,29600000.0
2008-02-18 03:29:00,107.07,107.095,107.06,107.08,187900000.0
2008-02-18 03:30:00,107.08,107.09,107.075,107.085,115300000.0
2008-02-18 03:31:00,107.085,107.1,107.08,107.095,139200000.0
2008-02-18 03:32:00,107.095,107.125,107.095,107.11,150400000.0
2008-02-18 03:33:00,107.11,107.11,107.09,107.105,68500000.0
2008-02-18 03:34:00,107.105,107.115,107.105,107.115,45600000.0
2008-02-18 03:35:00,107.11,107.115,107.095,107.105,112700000.0
2008-02-18 03:36:00,107.105,107.105,107.08,107.09,159900000.0
2008-02-18 03:37:00,107.095,107.1,107.09,107.1,183600000.0
2008-02-18 03:38:00,107.1,107.1,107.085,107.09,174900000.0
2008-02-18 03:39:00,107.09,107.1,107.085,107.1,168100000.0
2008-02-18 03:40:00,107.1,107.13,107.1,107.13,49500000.0
2008-02-18 03:41:00,107.13,107.14,107.115,107.115,54300000.0
2008-02-18 03:42:00,107.12,107.18,107.12,107.16,51100000.0
2008-02-18 03:43:00,107.16,107.16,107.13,107.145,25400000.0
2008-02-18 03:44:00,107.145,107.155,107.145,107.155,14000000.0
2008-02-18 03:45:00,107.15,107.155,107.15,107.15,7800000.0
2008-02-18 03:46:00,107.15,107.15,107.15,107.15,4000000.0
2008-02-18 03:47:00,107.15,107.15,107.1,107.11,63000000.0
2008-02-18 03:48:00,107.11,107.13,107.105,107.12,96800000.0
2008-02-18 03:49:00,107.13,107.145,107.13,107.145,2400000.0
2008-02-18 03:50:00,107.145,107.15,107.14,107.14,108100000.0
2008-02-18 03:51:00,107.14,107.15,107.13,107.13,43200000.0
2008-02-18 03:52:00,107.135,107.14,107.13,107.13,4000000.0
2008-02-18 03:53:00,107.13,107.14,107.13,107.13,12800000.0
2008-02-18 03:54:00,107.13,107.14,107.12,107.13,86000000.0
2008-02-18 03:55:00,107.13,107.135,107.12,107.13,186300000.0
2008-02-18 03:56:00,107.13,107.13,107.12,107.13,44000000.0
2008-02-18 03:57:00,107.13,107.13,107.12,107.12,32600000.0
2008-02-18 03:58:00,107.12,107.12,107.12,107.12,3400000.0
2008-02-18 03:59:00,107.12,107.13,107.12,107.12,27100000.0
2008-02-18 04:00:00,107.12,107.12,107.12,107.12,15600000.0
2008-02-18 04:01:00,107.12,107.12,107.12,107.12,31800000.0
2008-02-18 04:02:00,107.12,107.12,107.12,107.12,3000000.0
2008-02-18 04:03:00,107.12,107.12,107.11,107.115,17800000.0
2008-02-18 04:04:00,107.12,107.12,107.11,107.115,25400000.0
2008-02-18 04:05:00,107.115,107.12,107.11,107.11,11600000.0
2008-02-18 04:06:00,107.11,107.11,107.1,107.11,61400000.0
2008-02-18 04:07:00,107.11,107.12,107.11,107.12,24100000.0
2008-02-18 04:08:00,107.12,107.125,107.11,107.12,10200000.0
2008-02-18 04:09:00,107.12,107.14,107.12,107.14,42100000.0
2008-02-18 04:10:00,107.14,107.14,107.105,107.105,108200000.0
2008-02-18 04:11:00,107.12,107.12,107.075,107.085,233900000.0
2008-02-18 04:12:00,107.085,107.09,107.08,107.09,79300000.0
2008-02-18 04:13:00,107.09,107.09,107.09,107.09,22800000.0
2008-02-18 04:14:00,107.09,107.09,107.085,107.09,109800000.0
2008-02-18 04:15:00,107.09,107.09,107.03,107.04,325100000.0
2008-02-18 04:16:00,107.04,107.04,107.01,107.01,100100000.0
2008-02-18 04:17:00,107.01,107.03,107.01,107.03,31800000.0
2008-02-18 04:18:00,107.03,107.03,107.03,107.03,200000.0
2008-02-18 04:19:00,107.03,107.03,107.025,107.03,22300000.0
2008-02-18 04:20:00,107.03,107.03,107.03,107.03,1200000.0
2008-02-18 04:21:00,107.03,107.03,107.005,107.01,97200000.0
2008-02-18 04:22:00,107.01,107.015,107.005,107.005,10100000.0
2008-02-18 04:23:00,107.015,107.025,107.005,107.02,166400000.0
2008-02-18 04:24:00,107.03,107.035,107.015,107.02,237500000.0
2008-02-18 04:25:00,107.02,107.03,107.02,107.03,90200000.0
2008-02-18 04:26:00,107.03,107.03,107.015,107.015,61900000.0
2008-02-18 04:27:00,107.015,107.02,107.005,107.015,101800000.0
2008-02-18 04:28:00,107.015,107.02,107.015,107.02,2800000.0
2008-02-18 04:29:00,107.02,107.03,107.02,107.025,19000000.0
2008-02-18 04:30:00,107.025,107.025,107.025,107.025,800000.0
2008-02-18 04:31:00,107.025,107.025,107.02,107.02,25200000.0
2008-02-18 04:32:00,107.02,107.02,107.02,107.02,1200000.0
2008-02-18 04:33:00,107.02,107.02,107.02,107.02,800000.0
2008-02-18 04:34:00,107.02,107.03,107.01,107.025,62700000.0
2008-02-18 04:35:00,107.025,107.03,107.01,107.02,46100000.0
2008-02-18 04:36:00,107.02,107.025,107.0,107.025,9600000.0
2008-02-18 04:37:00,107.025,107.025,106.99,106.995,14000000.0
2008-02-18 04:38:00,106.995,107.01,106.99,107.0,47700000.0
2008-02-18 04:39:00,107.01,107.015,107.01,107.01,19000000.0
2008-02-18 04:40:00,107.01,107.01,107.0,107.0,34800000.0
2008-02-18 04:41:00,107.005,107.01,107.0,107.0,46800000.0
2008-02-18 04:42:00,107.0,107.01,107.0,107.01,5100000.0
2008-02-18 04:43:00,107.01,107.01,107.01,107.01,4000000.0
2008-02-18 04:45:00,107.01,107.01,107.0,107.01,14400000.0
2008-02-18 04:46:00,107.02,107.025,107.02,107.02,33600000.0
2008-02-18 04:47:00,107.02,107.02,106.99,106.99,20200000.0
2008-02-18 04:48:00,106.99,106.99,106.965,106.975,13800000.0
2008-02-18 04:49:00,106.975,106.99,106.97,106.98,328700000.0
2008-02-18 04:50:00,106.985,107.0,106.985,106.995,159200000.0
2008-02-18 04:51:00,107.005,107.03,106.995,107.015,88100000.0
2008-02-18 04:52:00,107.015,107.015,107.01,107.015,11200000.0
2008-02-18 04:53:00,107.015,107.02,107.01,107.02,16900000.0
2008-02-18 04:54:00,107.02,107.025,107.02,107.02,13600000.0
2008-02-18 04:55:00,107.02,107.025,107.02,107.025,9000000.0
2008-02-18 04:56:00,107.025,107.025,107.02,107.02,40900000.0
2008-02-18 04:57:00,107.02,107.02,107.015,107.015,43000000.0
2008-02-18 04:58:00,107.02,107.02,107.02,107.02,1400000.0
2008-02-18 04:59:00,107.02,107.03,107.02,107.03,49000000.0
2008-02-18 05:00:00,107.06,107.09,107.06,107.065,461300000.0
2008-02-18 05:01:00,107.065,107.075,107.06,107.07,110100000.0
2008-02-18 05:02:00,107.07,107.075,107.065,107.07,252600000.0
2008-02-18 05:03:00,107.07,107.075,107.065,107.07,155600000.0
2008-02-18 05:04:00,107.07,107.07,107.065,107.07,55400000.0
2008-02-18 05:05:00,107.07,107.07,107.065,107.07,39400000.0
2008-02-18 05:06:00,107.07,107.085,107.07,107.085,61400000.0
2008-02-18 05:07:00,107.085,107.095,107.04,107.045,146800000.0
2008-02-18 05:08:00,107.045,107.05,107.045,107.045,20600000.0
2008-02-18 05:09:00,107.05,107.07,107.05,107.06,78500000.0
2008-02-18 05:10:00,107.06,107.06,107.045,107.045,64100000.0
2008-02-18 05:11:00,107.045,107.045,107.04,107.045,33000000.0
2008-02-18 05:12:00,107.04,107.045,107.035,107.035,46200000.0
2008-02-18 05:13:00,107.035,107.035,107.035,107.035,600000.0
2008-02-18 05:14:00,107.035,107.035,107.035,107.035,600000.0
2008-02-18 05:15:00,107.035,107.035,107.025,107.03,79600000.0
2008-02-18 05:16:00,107.03,107.03,107.02,107.025,76600000.0
2008-02-18 05:17:00,107.025,107.03,107.02,107.02,7200000.0
2008-02-18 05:18:00,107.02,107.02,107.015,107.02,50500000.0
2008-02-18 05:19:00,107.02,107.02,107.01,107.02,36100000.0
2008-02-18 05:20:00,107.025,107.035,107.02,107.03,21900000.0
2008-02-18 05:21:00,107.03,107.03,107.02,107.02,6700000.0
2008-02-18 05:22:00,107.02,107.03,107.02,107.03,15200000.0
2008-02-18 05:23:00,107.03,107.03,107.02,107.02,7400000.0
2008-02-18 05:24:00,107.02,107.025,107.02,107.02,7500000.0
2008-02-18 05:25:00,107.02,107.03,107.02,107.025,25200000.0
2008-02-18 05:26:00,107.025,107.025,107.005,107.015,10900000.0
2008-02-18 05:27:00,107.015,107.015,106.99,107.005,47300000.0
2008-02-18 05:28:00,107.01,107.05,107.01,107.035,52400000.0
2008-02-18 05:29:00,107.035,107.035,107.025,107.03,25700000.0
2008-02-18 05:30:00,107.03,107.035,107.03,107.035,5100000.0
2008-02-18 05:31:00,107.035,107.035,107.015,107.015,47300000.0
2008-02-18 05:32:00,107.015,107.025,107.015,107.025,12600000.0
2008-02-18 05:33:00,107.025,107.025,107.025,107.025,8900000.0
2008-02-18 05:34:00,107.025,107.025,107.025,107.025,1200000.0
2008-02-18 05:35:00,107.025,107.03,107.025,107.025,23600000.0
2008-02-18 05:36:00,107.035,107.035,107.035,107.035,6400000.0
2008-02-18 05:37:00,107.035,107.045,107.03,107.045,19300000.0
2008-02-18 05:38:00,107.045,107.05,107.035,107.035,25300000.0
2008-02-18 05:39:00,107.035,107.04,107.03,107.035,24400000.0
2008-02-18 05:40:00,107.035,107.035,107.03,107.03,4500000.0
2008-02-18 05:41:00,107.03,107.03,107.03,107.03,4400000.0
2008-02-18 05:42:00,107.03,107.03,107.03,107.03,3000000.0
2008-02-18 05:43:00,107.03,107.03,107.03,107.03,3700000.0
2008-02-18 05:44:00,107.03,107.03,107.03,107.03,1400000.0
2008-02-18 05:45:00,107.03,107.03,107.02,107.02,17800000.0
2008-02-18 05:46:00,107.02,107.02,107.02,107.02,3100000.0
2008-02-18 05:47:00,107.02,107.02,107.01,107.01,6200000.0
2008-02-18 05:48:00,107.01,107.01,107.0,107.005,24200000.0
2008-02-18 05:49:00,107.005,107.01,107.0,107.0,52500000.0
2008-02-18 05:50:00,107.0,107.01,107.0,107.01,1800000.0
2008-02-18 05:51:00,107.01,107.01,106.995,107.0,23000000.0
2008-02-18 05:52:00,107.0,107.0,106.99,106.99,29800000.0
2008-02-18 05:53:00,106.99,106.995,106.98,106.98,236800000.0
2008-02-18 05:54:00,106.98,106.98,106.97,106.97,68300000.0
2008-02-18 05:55:00,106.97,106.97,106.96,106.97,74200000.0
2008-02-18 05:56:00,106.97,106.97,106.965,106.97,16600000.0
2008-02-18 05:57:00,106.97,106.97,106.97,106.97,4000000.0
2008-02-18 05:58:00,106.97,106.97,106.97,106.97,4200000.0
2008-02-18 05:59:00,106.97,106.97,106.955,106.965,9900000.0
2008-02-18 06:00:00,106.965,106.97,106.965,106.97,2200000.0
2008-02-18 06:01:00,106.97,106.97,106.925,106.93,209800000.0
2008-02-18 06:02:00,106.93,106.94,106.92,106.925,256500000.0
2008-02-18 06:03:00,106.93,106.95,106.93,106.945,293300000.0
2008-02-18 06:04:00,106.945,106.95,106.94,106.945,54600000.0
2008-02-18 06:05:00,106.945,106.98,106.94,106.97,80100000.0
2008-02-18 06:06:00,106.97,106.98,106.965,106.975,118400000.0
2008-02-18 06:07:00,106.975,106.99,106.97,106.975,196900000.0
2008-02-18 06:08:00,106.975,106.98,106.97,106.975,48600000.0
2008-02-18 06:09:00,106.98,107.005,106.98,106.995,89300000.0
2008-02-18 06:10:00,106.995,107.015,106.985,107.0,81500000.0
2008-02-18 06:11:00,107.0,107.005,106.995,107.0,158000000.0
2008-02-18 06:12:00,107.0,107.015,107.0,107.0,351700000.0
2008-02-18 06:13:00,107.0,107.015,107.0,107.01,464800000.0
2008-02-18 06:14:00,107.01,107.025,107.01,107.025,247900000.0
2008-02-18 06:15:00,107.025,107.025,107.005,107.01,127900000.0
2008-02-18 06:16:00,107.01,107.01,106.99,106.995,265900000.0
2008-02-18 06:17:00,106.995,107.005,106.995,106.995,145900000.0
2008-02-18 06:18:00,106.995,106.995,106.975,106.985,282600000.0
2008-02-18 06:19:00,107.0,107.005,106.985,106.995,209100000.0
2008-02-18 06:20:00,107.005,107.015,106.995,106.995,175900000.0
2008-02-18 06:21:00,106.995,106.995,106.985,106.995,89100000.0
2008-02-18 06:22:00,106.995,106.995,106.995,106.995,2400000.0
2008-02-18 06:23:00,106.995,106.995,106.995,106.995,1600000.0
2008-02-18 06:24:00,106.995,106.995,106.985,106.985,45300000.0
2008-02-18 06:25:00,106.985,106.985,106.975,106.975,26900000.0
2008-02-18 06:26:00,106.975,106.985,106.975,106.975,170500000.0
2008-02-18 06:27:00,106.975,106.985,106.965,106.965,98000000.0
2008-02-18 06:28:00,106.965,106.975,106.965,106.975,60300000.0
2008-02-18 06:29:00,106.985,106.985,106.965,106.98,78300000.0
2008-02-18 06:30:00,106.985,106.995,106.985,106.995,65200000.0
2008-02-18 06:31:00,106.995,107.005,106.995,107.0,33100000.0
2008-02-18 06:32:00,107.0,107.0,107.0,107.0,4800000.0
2008-02-18 06:33:00,107.0,107.02,107.0,107.02,7600000.0
2008-02-18 06:34:00,107.02,107.025,107.01,107.02,41400000.0
2008-02-18 06:35:00,107.02,107.045,107.01,107.035,155300000.0
2008-02-18 06:36:00,107.035,107.035,107.03,107.03,28200000.0
2008-02-18 06:37:00,107.03,107.035,107.02,107.025,88300000.0
2008-02-18 06:38:00,107.035,107.045,107.025,107.045,74300000.0
2008-02-18 06:39:00,107.045,107.045,107.025,107.025,112600000.0
2008-02-18 06:40:00,107.025,107.035,107.025,107.025,85900000.0
2008-02-18 06:41:00,107.025,107.025,107.015,107.015,12100000.0
2008-02-18 06:42:00,107.015,107.03,107.01,107.01,38400000.0
2008-02-18 06:43:00,107.01,107.015,107.01,107.015,6900000.0
2008-02-18 06:44:00,107.015,107.035,107.015,107.035,15900000.0
2008-02-18 06:45:00,107.035,107.035,107.01,107.01,17700000.0
2008-02-18 06:46:00,107.01,107.02,107.01,107.02,12000000.0
2008-02-18 06:47:00,107.02,107.025,107.02,107.025,11800000.0
2008-02-18 06:48:00,107.025,107.04,107.025,107.03,99500000.0
2008-02-18 06:49:00,107.035,107.04,107.03,107.03,32300000.0
2008-02-18 06:50:00,107.03,107.035,107.03,107.03,1400000.0
2008-02-18 06:51:00,107.03,107.055,107.03,107.055,28000000.0
2008-02-18 06:52:00,107.055,107.055,107.035,107.035,39100000.0
2008-02-18 06:53:00,107.16,107.17,107.16,107.16,177500000.0
2008-02-18 06:54:00,107.045,107.045,107.015,107.015,177500000.0
2008-02-18 06:55:00,107.015,107.035,107.015,107.02,82200000.0
2008-02-18 06:56:00,107.02,107.025,107.015,107.015,33200000.0
2008-02-18 06:57:00,107.02,107.025,107.015,107.02,19400000.0
2008-02-18 06:58:00,107.02,107.04,107.02,107.025,54000000.0
2008-02-18 06:59:00,107.03,107.03,107.02,107.025,65400000.0
2008-02-18 07:00:00,107.025,107.035,107.02,107.02,113800000.0
2008-02-18 07:01:00,107.02,107.03,107.02,107.025,4400000.0
2008-02-18 07:02:00,107.03,107.04,107.02,107.03,78200000.0
2008-02-18 07:03:00,107.03,107.035,107.025,107.025,47900000.0
2008-02-18 07:04:00,107.025,107.045,107.025,107.035,136200000.0
2008-02-18 07:05:00,107.035,107.035,107.025,107.025,221600000.0
2008-02-18 07:06:00,107.025,107.06,107.025,107.045,106200000.0
2008-02-18 07:07:00,107.045,107.07,107.045,107.065,55500000.0
2008-02-18 07:08:00,107.065,107.075,107.035,107.04,72000000.0
2008-02-18 07:09:00,107.04,107.045,107.03,107.04,108900000.0
2008-02-18 07:10:00,107.035,107.04,107.025,107.03,80100000.0
2008-02-18 07:11:00,107.03,107.04,107.02,107.035,71100000.0
2008-02-18 07:12:00,107.035,107.04,107.03,107.03,91200000.0
2008-02-18 07:13:00,107.03,107.03,107.015,107.015,75600000.0
2008-02-18 07:14:00,107.015,107.015,107.015,107.015,1600000.0
2008-02-18 07:15:00,107.015,107.02,107.01,107.01,102900000.0
2008-02-18 07:16:00,107.01,107.015,107.0,107.01,166900000.0
2008-02-18 07:17:00,107.01,107.015,107.01,107.01,37600000.0
2008-02-18 07:18:00,107.01,107.025,107.01,107.02,158800000.0
2008-02-18 07:19:00,107.025,107.07,107.025,107.07,221300000.0
2008-02-18 07:20:00,107.07,107.095,107.065,107.085,47900000.0
2008-02-18 07:21:00,107.085,107.11,107.07,107.085,300400000.0
2008-02-18 07:22:00,107.085,107.085,107.065,107.065,53400000.0
2008-02-18 07:23:00,107.065,107.085,107.055,107.085,102300000.0
2008-02-18 07:24:00,107.085,107.12,107.075,107.12,239900000.0
2008-02-18 07:25:00,107.12,107.15,107.105,107.135,306100000.0
2008-02-18 07:26:00,107.135,107.15,107.135,107.145,267700000.0
2008-02-18 07:27:00,107.15,107.175,107.14,107.15,216500000.0
2008-02-18 07:28:00,107.15,107.155,107.095,107.14,598900000.0
2008-02-18 07:29:00,107.14,107.14,107.08,107.125,710800000.0
2008-02-18 07:30:00,107.125,107.13,107.07,107.115,252200000.0
2008-02-18 07:31:00,107.115,107.115,107.095,107.105,80300000.0
2008-02-18 07:32:00,107.105,107.11,107.105,107.105,21100000.0
2008-02-18 07:33:00,107.11,107.11,107.095,107.11,31200000.0
2008-02-18 07:34:00,107.105,107.105,107.095,107.095,65900000.0
2008-02-18 07:35:00,107.095,107.1,107.085,107.095,42600000.0
2008-02-18 07:36:00,107.095,107.095,107.085,107.095,10000000.0
2008-02-18 07:37:00,107.085,107.09,107.065,107.085,62100000.0
2008-02-18 07:38:00,107.085,107.085,107.08,107.08,107100000.0
2008-02-18 07:39:00,107.08,107.09,107.08,107.09,18600000.0
2008-02-18 07:40:00,107.09,107.1,107.085,107.095,4400000.0
2008-02-18 07:41:00,107.095,107.115,107.09,107.115,31200000.0
2008-02-18 07:42:00,107.115,107.12,107.1,107.11,98000000.0
2008-02-18 07:43:00,107.11,107.11,107.11,107.11,1600000.0
2008-02-18 07:44:00,107.12,107.14,107.12,107.135,99200000.0
2008-02-18 07:45:00,107.135,107.135,107.12,107.13,57000000.0
2008-02-18 07:46:00,107.13,107.15,107.13,107.14,30800000.0
2008-02-18 07:47:00,107.14,107.14,107.13,107.135,26800000.0
2008-02-18 07:48:00,107.135,107.145,107.13,107.145,96800000.0
2008-02-18 07:49:00,107.14,107.145,107.14,107.14,18400000.0
2008-02-18 07:50:00,107.14,107.145,107.135,107.135,18100000.0
2008-02-18 07:51:00,107.135,107.14,107.135,107.14,9200000.0
2008-02-18 07:52:00,107.14,107.145,107.135,107.135,104200000.0
2008-02-18 07:53:00,107.155,107.185,107.155,107.17,262900000.0
2008-02-18 07:54:00,107.175,107.205,107.17,107.19,44900000.0
2008-02-18 07:55:00,107.19,107.2,107.16,107.165,202900000.0
2008-02-18 07:56:00,107.165,107.19,107.16,107.19,222200000.0
2008-02-18 07:57:00,107.195,107.2,107.185,107.19,81700000.0
2008-02-18 07:58:00,107.19,107.205,107.185,107.19,46900000.0
2008-02-18 07:59:00,107.195,107.225,107.19,107.225,54400000.0
2008-02-18 08:00:00,107.215,107.24,107.2,107.21,93000000.0
2008-02-18 08:01:00,107.21,107.22,107.205,107.205,53900000.0
2008-02-18 08:02:00,107.205,107.225,107.195,107.225,43500000.0
2008-02-18 08:03:00,107.225,107.225,107.185,107.19,144800000.0
2008-02-18 08:04:00,107.19,107.2,107.175,107.175,40100000.0
2008-02-18 08:05:00,107.175,107.175,107.165,107.17,44100000.0
2008-02-18 08:06:00,107.17,107.175,107.145,107.15,70100000.0
2008-02-18 08:07:00,107.15,107.15,107.13,107.14,38200000.0
2008-02-18 08:08:00,107.14,107.165,107.14,107.16,39400000.0
2008-02-18 08:09:00,107.16,107.165,107.155,107.165,264900000.0
2008-02-18 08:10:00,107.165,107.17,107.16,107.17,387800000.0
2008-02-18 08:11:00,107.165,107.175,107.165,107.175,232500000.0
2008-02-18 08:12:00,107.175,107.185,107.155,107.155,259600000.0
2008-02-18 08:13:00,107.155,107.175,107.155,107.16,201100000.0
2008-02-18 08:14:00,107.16,107.17,107.16,107.165,219200000.0
2008-02-18 08:15:00,107.165,107.185,107.165,107.165,102700000.0
2008-02-18 08:16:00,107.165,107.165,107.165,107.165,37100000.0
2008-02-18 08:17:00,107.165,107.175,107.165,107.175,165500000.0
2008-02-18 08:18:00,107.175,107.175,107.165,107.165,510400000.0
2008-02-18 08:19:00,107.165,107.165,107.155,107.165,79400000.0
2008-02-18 08:20:00,107.165,107.17,107.16,107.16,13400000.0
2008-02-18 08:21:00,107.16,107.165,107.15,107.155,119800000.0
2008-02-18 08:22:00,107.165,107.185,107.155,107.185,222600000.0
2008-02-18 08:23:00,107.185,107.195,107.175,107.175,138300000.0
2008-02-18 08:24:00,107.175,107.195,107.165,107.165,233500000.0
2008-02-18 08:25:00,107.165,107.17,107.155,107.155,37000000.0
2008-02-18 08:26:00,107.155,107.16,107.15,107.16,14600000.0
2008-02-18 08:27:00,107.16,107.16,107.155,107.155,17200000.0
2008-02-18 08:28:00,107.16,107.16,107.15,107.16,4400000.0
2008-02-18 08:29:00,107.165,107.165,107.16,107.16,8600000.0
2008-02-18 08:30:00,107.175,107.175,107.175,107.175,1400000.0
2008-02-18 08:31:00,107.175,107.175,107.175,107.175,2200000.0
2008-02-18 08:32:00,107.175,107.175,107.17,107.17,8600000.0
2008-02-18 08:33:00,107.17,107.185,107.165,107.18,6400000.0
2008-02-18 08:34:00,107.185,107.185,107.18,107.18,3000000.0
2008-02-18 08:35:00,107.185,107.185,107.18,107.185,2200000.0
2008-02-18 08:36:00,107.19,107.19,107.175,107.175,17400000.0
2008-02-18 08:37:00,107.18,107.185,107.18,107.18,7200000.0
2008-02-18 08:38:00,107.18,107.18,107.15,107.165,25000000.0
2008-02-18 08:39:00,107.165,107.17,107.155,107.17,5600000.0
2008-02-18 08:40:00,107.175,107.21,107.17,107.19,40400000.0
2008-02-18 08:41:00,107.19,107.205,107.19,107.195,20400000.0
2008-02-18 08:42:00,107.2,107.205,107.195,107.195,15300000.0
2008-02-18 08:43:00,107.195,107.205,107.195,107.205,6200000.0
2008-02-18 08:44:00,107.205,107.205,107.195,107.2,15300000.0
2008-02-18 08:45:00,107.195,107.2,107.195,107.2,5600000.0
2008-02-18 08:46:00,107.2,107.2,107.175,107.185,10800000.0
2008-02-18 08:47:00,107.185,107.195,107.18,107.185,3700000.0
2008-02-18 08:48:00,107.185,107.185,107.185,107.185,1400000.0
2008-02-18 08:49:00,107.185,107.185,107.175,107.18,6400000.0
2008-02-18 08:50:00,107.18,107.19,107.18,107.185,7000000.0
2008-02-18 08:51:00,107.185,107.22,107.185,107.22,31700000.0
2008-02-18 08:52:00,107.22,107.23,107.22,107.23,4200000.0
2008-02-18 08:53:00,107.23,107.23,107.195,107.2,24900000.0
2008-02-18 08:54:00,107.2,107.2,107.185,107.19,11000000.0
2008-02-18 08:55:00,107.19,107.19,107.185,107.185,2400000.0
2008-02-18 08:56:00,107.185,107.185,107.185,107.185,3600000.0
2008-02-18 08:57:00,107.185,107.185,107.165,107.165,11000000.0
2008-02-18 08:58:00,107.17,107.18,107.165,107.165,14300000.0
2008-02-18 08:59:00,107.165,107.18,107.15,107.155,78300000.0
2008-02-18 09:00:00,107.16,107.175,107.13,107.16,36000000.0
2008-02-18 09:01:00,107.16,107.17,107.15,107.155,10000000.0
2008-02-18 09:02:00,107.155,107.16,107.14,107.15,19700000.0
2008-02-18 09:03:00,107.15,107.155,107.095,107.155,78200000.0
2008-02-18 09:04:00,107.155,107.155,107.09,107.1,86100000.0
2008-02-18 09:05:00,107.1,107.13,107.095,107.105,51000000.0
2008-02-18 09:06:00,107.115,107.135,107.105,107.105,41500000.0
2008-02-18 09:07:00,107.1,107.11,107.095,107.095,34500000.0
2008-02-18 09:08:00,107.095,107.105,107.065,107.065,75000000.0
2008-02-18 09:09:00,107.065,107.085,107.065,107.065,67800000.0
2008-02-18 09:10:00,107.065,107.08,107.055,107.07,59300000.0
2008-02-18 09:11:00,107.065,107.065,107.06,107.06,5200000.0
2008-02-18 09:12:00,107.06,107.07,107.06,107.06,6600000.0
2008-02-18 09:13:00,107.07,107.075,107.055,107.06,15400000.0
2008-02-18 09:14:00,107.06,107.075,107.055,107.075,11900000.0
2008-02-18 09:15:00,107.075,107.11,107.07,107.095,35000000.0
2008-02-18 09:16:00,107.095,107.13,107.095,107.12,32100000.0
2008-02-18 09:17:00,107.13,107.13,107.13,107.13,600000.0
2008-02-18 09:18:00,107.13,107.14,107.12,107.13,7400000.0
2008-02-18 09:19:00,107.13,107.16,107.12,107.16,12800000.0
2008-02-18 09:20:00,107.16,107.2,107.16,107.18,16200000.0
2008-02-18 09:21:00,107.18,107.18,107.12,107.12,16300000.0
2008-02-18 09:22:00,107.12,107.13,107.12,107.13,10200000.0
2008-02-18 09:23:00,107.13,107.14,107.12,107.14,9400000.0
2008-02-18 09:24:00,107.14,107.16,107.14,107.14,3200000.0
2008-02-18 09:25:00,107.14,107.15,107.12,107.13,5400000.0
2008-02-18 09:26:00,107.135,107.16,107.13,107.16,22000000.0
2008-02-18 09:27:00,107.16,107.16,107.135,107.16,38700000.0
2008-02-18 09:28:00,107.16,107.18,107.16,107.16,14400000.0
2008-02-18 09:29:00,107.16,107.18,107.11,107.175,93200000.0
2008-02-18 09:30:00,107.17,107.17,107.15,107.17,22700000.0
2008-02-18 09:31:00,107.17,107.17,107.135,107.16,25000000.0
2008-02-18 09:32:00,107.16,107.16,107.115,107.12,59200000.0
2008-02-18 09:33:00,107.12,107.16,107.12,107.16,34200000.0
2008-02-18 09:34:00,107.155,107.16,107.14,107.145,23000000.0
2008-02-18 09:35:00,107.145,107.18,107.14,107.165,31900000.0
2008-02-18 09:36:00,107.165,107.21,107.16,107.17,37400000.0
2008-02-18 09:37:00,107.17,107.19,107.16,107.19,23500000.0
2008-02-18 09:38:00,107.19,107.24,107.18,107.24,23200000.0
2008-02-18 09:39:00,107.25,107.26,107.24,107.25,16500000.0
2008-02-18 09:40:00,107.25,107.25,107.24,107.25,8400000.0
2008-02-18 09:41:00,107.255,107.26,107.25,107.25,37000000.0
2008-02-18 09:42:00,107.25,107.26,107.24,107.24,23400000.0
2008-02-18 09:43:00,107.24,107.24,107.24,107.24,13800000.0
2008-02-18 09:44:00,107.24,107.245,107.24,107.24,22400000.0
2008-02-18 09:45:00,107.24,107.245,107.23,107.23,9800000.0
2008-02-18 09:46:00,107.23,107.23,107.215,107.22,21600000.0
2008-02-18 09:47:00,107.23,107.25,107.23,107.24,37300000.0
2008-02-18 09:48:00,107.245,107.26,107.24,107.245,56100000.0
2008-02-18 09:49:00,107.245,107.25,107.24,107.25,59800000.0
2008-02-18 09:50:00,107.25,107.255,107.24,107.25,12800000.0
2008-02-18 09:51:00,107.25,107.27,107.25,107.27,6400000.0
2008-02-18 09:52:00,107.27,107.285,107.26,107.27,45700000.0
2008-02-18 09:53:00,107.27,107.28,107.265,107.275,26700000.0
2008-02-18 09:54:00,107.28,107.31,107.28,107.285,50300000.0
2008-02-18 09:55:00,107.285,107.29,107.26,107.27,18400000.0
2008-02-18 09:56:00,107.27,107.285,107.265,107.28,33800000.0
2008-02-18 09:57:00,107.28,107.31,107.28,107.31,23800000.0
2008-02-18 09:58:00,107.31,107.38,107.3,107.375,48200000.0
2008-02-18 09:59:00,107.375,107.4,107.37,107.4,39900000.0
2008-02-18 10:00:00,107.4,107.46,107.4,107.42,39800000.0
2008-02-18 10:01:00,107.42,107.43,107.4,107.4,28900000.0
2008-02-18 10:02:00,107.395,107.41,107.375,107.375,95500000.0
2008-02-18 10:03:00,107.375,107.4,107.37,107.385,35600000.0
2008-02-18 10:04:00,107.385,107.385,107.37,107.37,29900000.0
2008-02-18 10:05:00,107.37,107.38,107.36,107.36,35100000.0
2008-02-18 10:06:00,107.36,107.36,107.34,107.35,37000000.0
2008-02-18 10:07:00,107.345,107.35,107.33,107.33,37100000.0
2008-02-18 10:08:00,107.33,107.36,107.32,107.34,24400000.0
2008-02-18 10:09:00,107.34,107.34,107.29,107.29,22400000.0
2008-02-18 10:10:00,107.29,107.295,107.19,107.215,101200000.0
2008-02-18 10:11:00,107.215,107.23,107.21,107.215,39900000.0
2008-02-18 10:12:00,107.215,107.235,107.2,107.22,23700000.0
2008-02-18 10:13:00,107.22,107.23,107.22,107.22,19800000.0
2008-02-18 10:14:00,107.22,107.23,107.19,107.195,21200000.0
2008-02-18 10:15:00,107.195,107.21,107.19,107.2,20800000.0
2008-02-18 10:16:00,107.2,107.205,107.19,107.19,20400000.0
2008-02-18 10:17:00,107.205,107.22,107.19,107.2,38300000.0
2008-02-18 10:18:00,107.2,107.25,107.2,107.235,40700000.0
2008-02-18 10:19:00,107.235,107.27,107.23,107.23,53400000.0
2008-02-18 10:20:00,107.235,107.3,107.225,107.28,43600000.0
2008-02-18 10:21:00,107.28,107.28,107.26,107.26,21300000.0
2008-02-18 10:22:00,107.26,107.26,107.215,107.24,57500000.0
2008-02-18 10:23:00,107.24,107.27,107.235,107.25,114900000.0
2008-02-18 10:24:00,107.25,107.29,107.25,107.28,24300000.0
2008-02-18 10:25:00,107.28,107.36,107.28,107.36,24000000.0
2008-02-18 10:26:00,107.36,107.37,107.34,107.37,16200000.0
2008-02-18 10:27:00,107.37,107.405,107.37,107.4,32000000.0
2008-02-18 10:28:00,107.4,107.41,107.385,107.395,14300000.0
2008-02-18 10:29:00,107.395,107.4,107.38,107.4,26200000.0
2008-02-18 10:30:00,107.4,107.4,107.37,107.4,49000000.0
2008-02-18 10:31:00,107.4,107.42,107.395,107.4,50500000.0
2008-02-18 10:32:00,107.4,107.4,107.385,107.385,103400000.0
2008-02-18 10:33:00,107.385,107.41,107.385,107.41,146600000.0
2008-02-18 10:34:00,107.41,107.42,107.4,107.4,14000000.0
2008-02-18 10:35:00,107.4,107.41,107.4,107.41,11400000.0
2008-02-18 10:36:00,107.41,107.44,107.41,107.43,24800000.0
2008-02-18 10:37:00,107.43,107.45,107.41,107.44,49200000.0
2008-02-18 10:38:00,107.44,107.45,107.42,107.44,40200000.0
2008-02-18 10:39:00,107.435,107.45,107.415,107.44,46800000.0
2008-02-18 10:40:00,107.44,107.47,107.42,107.46,66700000.0
2008-02-18 10:41:00,107.46,107.46,107.395,107.395,98300000.0
2008-02-18 10:42:00,107.395,107.42,107.33,107.335,136700000.0
2008-02-18 10:43:00,107.335,107.34,107.275,107.285,140400000.0
2008-02-18 10:44:00,107.285,107.32,107.275,107.31,87400000.0
2008-02-18 10:45:00,107.31,107.335,107.31,107.315,62200000.0
2008-02-18 10:46:00,107.315,107.345,107.305,107.305,43100000.0
2008-02-18 10:47:00,107.305,107.335,107.29,107.305,53500000.0
2008-02-18 10:48:00,107.31,107.32,107.28,107.31,31400000.0
2008-02-18 10:49:00,107.31,107.32,107.28,107.295,124200000.0
2008-02-18 10:50:00,107.295,107.3,107.28,107.28,85400000.0
2008-02-18 10:51:00,107.275,107.275,107.09,107.1,160400000.0
2008-02-18 10:52:00,107.1,107.1,107.045,107.09,91000000.0
2008-02-18 10:53:00,107.09,107.15,107.08,107.15,29600000.0
2008-02-18 10:54:00,107.15,107.2,107.13,107.17,27600000.0
2008-02-18 10:55:00,107.17,107.19,107.16,107.17,66100000.0
2008-02-18 10:56:00,107.17,107.2,107.16,107.185,56100000.0
2008-02-18 10:57:00,107.175,107.19,107.17,107.18,28300000.0
2008-02-18 10:58:00,107.18,107.22,107.18,107.22,70200000.0
2008-02-18 10:59:00,107.215,107.26,107.2,107.23,133300000.0
2008-02-18 11:00:00,107.23,107.235,107.2,107.205,26900000.0
2008-02-18 11:01:00,107.21,107.24,107.2,107.22,51400000.0
2008-02-18 11:02:00,107.22,107.22,107.17,107.19,30400000.0
2008-02-18 11:03:00,107.19,107.2,107.18,107.19,18400000.0
2008-02-18 11:04:00,107.19,107.235,107.19,107.23,27600000.0
2008-02-18 11:05:00,107.235,107.3,107.23,107.285,41100000.0
2008-02-18 11:06:00,107.285,107.285,107.22,107.235,97800000.0
2008-02-18 11:07:00,107.225,107.31,107.225,107.31,69200000.0
2008-02-18 11:08:00,107.31,107.32,107.26,107.315,32200000.0
2008-02-18 11:09:00,107.315,107.32,107.3,107.32,25900000.0
2008-02-18 11:10:00,107.32,107.325,107.305,107.325,23200000.0
2008-02-18 11:11:00,107.32,107.34,107.315,107.32,62900000.0
2008-02-18 11:12:00,107.32,107.34,107.3,107.3,78000000.0
2008-02-18 11:13:00,107.305,107.355,107.3,107.34,70200000.0
2008-02-18 11:14:00,107.34,107.34,107.3,107.3,57200000.0
2008-02-18 11:15:00,107.3,107.37,107.255,107.355,90100000.0
2008-02-18 11:16:00,107.355,107.36,107.305,107.35,60400000.0
2008-02-18 11:17:00,107.35,107.35,107.31,107.31,101600000.0
2008-02-18 11:18:00,107.305,107.315,107.26,107.27,61800000.0
2008-02-18 11:19:00,107.27,107.28,107.255,107.26,34700000.0
2008-02-18 11:20:00,107.26,107.32,107.245,107.3,25900000.0
2008-02-18 11:21:00,107.3,107.36,107.3,107.33,80700000.0
2008-02-18 11:22:00,107.33,107.35,107.305,107.32,58700000.0
2008-02-18 11:23:00,107.32,107.35,107.32,107.35,39000000.0
2008-02-18 11:24:00,107.35,107.36,107.34,107.34,30800000.0
2008-02-18 11:25:00,107.34,107.38,107.34,107.38,33300000.0
2008-02-18 11:26:00,107.38,107.38,107.33,107.35,53900000.0
2008-02-18 11:27:00,107.35,107.36,107.295,107.3,45700000.0
2008-02-18 11:28:00,107.3,107.33,107.285,107.285,48900000.0
2008-02-18 11:29:00,107.285,107.3,107.27,107.28,101000000.0
2008-02-18 11:30:00,107.28,107.325,107.275,107.29,113300000.0
2008-02-18 11:31:00,107.295,107.305,107.285,107.29,64200000.0
2008-02-18 11:32:00,107.295,107.3,107.27,107.29,122200000.0
2008-02-18 11:33:00,107.29,107.32,107.29,107.32,55600000.0
2008-02-18 11:34:00,107.32,107.32,107.26,107.285,49700000.0
2008-02-18 11:35:00,107.285,107.3,107.265,107.3,20200000.0
2008-02-18 11:36:00,107.3,107.335,107.3,107.3,30200000.0
2008-02-18 11:37:00,107.3,107.33,107.285,107.32,45100000.0
2008-02-18 11:38:00,107.315,107.36,107.31,107.35,22600000.0
2008-02-18 11:39:00,107.375,107.455,107.325,107.435,81800000.0
2008-02-18 11:40:00,107.43,107.44,107.4,107.415,93100000.0
2008-02-18 11:41:00,107.41,107.43,107.39,107.41,87400000.0
2008-02-18 11:42:00,107.41,107.42,107.4,107.41,16600000.0
2008-02-18 11:43:00,107.41,107.41,107.39,107.39,18400000.0
2008-02-18 11:44:00,107.39,107.4,107.38,107.38,14400000.0
2008-02-18 11:45:00,107.385,107.39,107.35,107.365,68400000.0
2008-02-18 11:46:00,107.365,107.405,107.365,107.39,57000000.0
2008-02-18 11:47:00,107.39,107.4,107.39,107.39,27000000.0
2008-02-18 11:48:00,107.39,107.39,107.35,107.365,52700000.0
2008-02-18 11:49:00,107.36,107.365,107.32,107.33,58000000.0
2008-02-18 11:50:00,107.33,107.335,107.245,107.265,50300000.0
2008-02-18 11:51:00,107.265,107.265,107.22,107.255,52100000.0
2008-02-18 11:52:00,107.25,107.27,107.235,107.26,145200000.0
2008-02-18 11:53:00,107.26,107.28,107.25,107.28,16200000.0
2008-02-18 11:54:00,107.28,107.29,107.27,107.28,12000000.0
2008-02-18 11:55:00,107.28,107.31,107.28,107.29,13200000.0
2008-02-18 11:56:00,107.29,107.3,107.27,107.3,17600000.0
2008-02-18 11:57:00,107.29,107.37,107.29,107.305,62800000.0
2008-02-18 11:58:00,107.305,107.32,107.305,107.31,15700000.0
2008-02-18 11:59:00,107.31,107.31,107.29,107.295,32900000.0
2008-02-18 12:00:00,107.295,107.315,107.28,107.305,56400000.0
2008-02-18 12:01:00,107.295,107.31,107.28,107.3,45800000.0
2008-02-18 12:02:00,107.3,107.32,107.29,107.305,21100000.0
2008-02-18 12:03:00,107.305,107.36,107.305,107.345,28500000.0
2008-02-18 12:04:00,107.355,107.355,107.335,107.345,15000000.0
2008-02-18 12:05:00,107.345,107.355,107.335,107.35,40900000.0
2008-02-18 12:06:00,107.35,107.35,107.335,107.335,12600000.0
2008-02-18 12:07:00,107.34,107.35,107.285,107.35,31100000.0
2008-02-18 12:08:00,107.35,107.35,107.23,107.23,68700000.0
2008-02-18 12:09:00,107.23,107.28,107.23,107.27,29600000.0
2008-02-18 12:10:00,107.27,107.28,107.26,107.26,17600000.0
2008-02-18 12:11:00,107.26,107.28,107.25,107.28,38400000.0
2008-02-18 12:12:00,107.28,107.29,107.225,107.24,64600000.0
2008-02-18 12:13:00,107.245,107.245,107.19,107.225,115700000.0
2008-02-18 12:14:00,107.225,107.23,107.185,107.205,85900000.0
2008-02-18 12:15:00,107.205,107.225,107.18,107.205,59100000.0
2008-02-18 12:16:00,107.205,107.215,107.2,107.205,17700000.0
2008-02-18 12:17:00,107.205,107.245,107.205,107.225,33700000.0
2008-02-18 12:18:00,107.225,107.235,107.21,107.21,25000000.0
2008-02-18 12:19:00,107.22,107.22,107.21,107.21,12100000.0
2008-02-18 12:20:00,107.21,107.21,107.2,107.21,13600000.0
2008-02-18 12:21:00,107.21,107.22,107.19,107.2,28900000.0
2008-02-18 12:22:00,107.2,107.21,107.2,107.21,10000000.0
2008-02-18 12:23:00,107.21,107.21,107.18,107.18,13800000.0
2008-02-18 12:24:00,107.18,107.19,107.17,107.17,12200000.0
2008-02-18 12:25:00,107.17,107.18,107.17,107.18,11100000.0
2008-02-18 12:26:00,107.18,107.195,107.17,107.17,17000000.0
2008-02-18 12:27:00,107.17,107.17,107.16,107.16,4600000.0
2008-02-18 12:28:00,107.16,107.16,107.15,107.155,14400000.0
2008-02-18 12:29:00,107.155,107.17,107.15,107.17,27400000.0
2008-02-18 12:30:00,107.17,107.185,107.165,107.185,6700000.0
2008-02-18 12:31:00,107.185,107.19,107.165,107.175,59400000.0
2008-02-18 12:32:00,107.18,107.2,107.18,107.19,16100000.0
2008-02-18 12:33:00,107.19,107.19,107.19,107.19,3000000.0
2008-02-18 12:34:00,107.19,107.19,107.19,107.19,3200000.0
2008-02-18 12:35:00,107.19,107.225,107.19,107.205,25100000.0
2008-02-18 12:36:00,107.21,107.235,107.2,107.23,28600000.0
2008-02-18 12:37:00,107.23,107.23,107.16,107.17,15600000.0
2008-02-18 12:38:00,107.17,107.17,107.16,107.16,13400000.0
2008-02-18 12:39:00,107.16,107.17,107.16,107.17,10800000.0
2008-02-18 12:40:00,107.17,107.2,107.145,107.18,42600000.0
2008-02-18 12:41:00,107.18,107.19,107.17,107.18,19400000.0
2008-02-18 12:42:00,107.18,107.18,107.18,107.18,5000000.0
2008-02-18 12:43:00,107.18,107.18,107.155,107.16,21500000.0
2008-02-18 12:44:00,107.165,107.17,107.14,107.14,33400000.0
2008-02-18 12:45:00,107.14,107.16,107.135,107.16,10600000.0
2008-02-18 12:46:00,107.16,107.17,107.145,107.15,13000000.0
2008-02-18 12:47:00,107.15,107.19,107.15,107.19,26200000.0
2008-02-18 12:48:00,107.19,107.195,107.18,107.19,14800000.0
2008-02-18 12:49:00,107.19,107.195,107.17,107.18,31900000.0
2008-02-18 12:50:00,107.18,107.2,107.17,107.2,20400000.0
2008-02-18 12:51:00,107.2,107.25,107.2,107.24,15800000.0
2008-02-18 12:52:00,107.24,107.26,107.24,107.26,4600000.0
2008-02-18 12:53:00,107.26,107.26,107.215,107.24,43600000.0
2008-02-18 12:54:00,107.24,107.27,107.215,107.27,61900000.0
2008-02-18 12:55:00,107.27,107.32,107.255,107.255,71000000.0
2008-02-18 12:56:00,107.255,107.27,107.215,107.215,70000000.0
2008-02-18 12:57:00,107.215,107.215,107.18,107.19,18000000.0
2008-02-18 12:58:00,107.19,107.2,107.175,107.19,70500000.0
2008-02-18 12:59:00,107.195,107.195,107.16,107.16,46100000.0
2008-02-18 13:00:00,107.165,107.17,107.145,107.15,38200000.0
2008-02-18 13:01:00,107.15,107.195,107.14,107.18,48000000.0
2008-02-18 13:02:00,107.18,107.18,107.18,107.18,4800000.0
2008-02-18 13:03:00,107.17,107.185,107.17,107.175,8800000.0
2008-02-18 13:04:00,107.185,107.225,107.185,107.195,14200000.0
2008-02-18 13:05:00,107.19,107.195,107.18,107.195,19200000.0
2008-02-18 13:06:00,107.19,107.2,107.185,107.19,23400000.0
2008-02-18 13:07:00,107.19,107.19,107.17,107.175,34300000.0
2008-02-18 13:08:00,107.175,107.195,107.175,107.195,10900000.0
2008-02-18 13:09:00,107.19,107.26,107.185,107.25,24000000.0
2008-02-18 13:10:00,107.25,107.28,107.23,107.27,43500000.0
2008-02-18 13:11:00,107.27,107.27,107.23,107.235,21900000.0
2008-02-18 13:12:00,107.235,107.25,107.23,107.25,5000000.0
2008-02-18 13:13:00,107.255,107.26,107.25,107.25,11800000.0
2008-02-18 13:14:00,107.25,107.285,107.25,107.27,51600000.0
2008-02-18 13:15:00,107.27,107.295,107.27,107.29,19900000.0
2008-02-18 13:16:00,107.285,107.305,107.275,107.305,28900000.0
2008-02-18 13:17:00,107.305,107.305,107.265,107.295,55200000.0
2008-02-18 13:18:00,107.295,107.3,107.29,107.3,18000000.0
2008-02-18 13:19:00,107.295,107.3,107.29,107.3,34500000.0
2008-02-18 13:20:00,107.295,107.325,107.295,107.325,18000000.0
2008-02-18 13:21:00,107.33,107.33,107.33,107.33,9200000.0
2008-02-18 13:22:00,107.33,107.365,107.33,107.345,21500000.0
2008-02-18 13:23:00,107.345,107.35,107.325,107.35,45300000.0
2008-02-18 13:24:00,107.35,107.35,107.325,107.34,16500000.0
2008-02-18 13:25:00,107.36,107.395,107.36,107.38,28500000.0
2008-02-18 13:26:00,107.38,107.38,107.345,107.35,46900000.0
2008-02-18 13:27:00,107.35,107.35,107.32,107.33,54000000.0
2008-02-18 13:28:00,107.325,107.35,107.31,107.325,56800000.0
2008-02-18 13:29:00,107.325,107.335,107.26,107.275,128200000.0
2008-02-18 13:30:00,107.275,107.285,107.255,107.28,29400000.0
2008-02-18 13:31:00,107.28,107.285,107.27,107.28,22000000.0
2008-02-18 13:32:00,107.285,107.3,107.28,107.285,16800000.0
2008-02-18 13:33:00,107.285,107.29,107.28,107.29,10600000.0
2008-02-18 13:34:00,107.29,107.305,107.29,107.305,11400000.0
2008-02-18 13:35:00,107.305,107.315,107.305,107.31,5300000.0
2008-02-18 13:36:00,107.31,107.31,107.28,107.28,23400000.0
2008-02-18 13:37:00,107.31,107.31,107.3,107.31,9400000.0
2008-02-18 13:38:00,107.31,107.32,107.27,107.27,73000000.0
2008-02-18 13:39:00,107.27,107.305,107.27,107.29,30300000.0
2008-02-18 13:40:00,107.29,107.355,107.285,107.355,33800000.0
2008-02-18 13:41:00,107.36,107.37,107.315,107.325,48200000.0
2008-02-18 13:42:00,107.34,107.395,107.34,107.35,53000000.0
2008-02-18 13:43:00,107.345,107.36,107.33,107.345,25400000.0
2008-02-18 13:44:00,107.34,107.36,107.34,107.35,17800000.0
2008-02-18 13:45:00,107.35,107.35,107.34,107.34,22400000.0
2008-02-18 13:46:00,107.34,107.4,107.34,107.36,40500000.0
2008-02-18 13:47:00,107.36,107.39,107.355,107.355,36300000.0
2008-02-18 13:48:00,107.365,107.415,107.365,107.415,49600000.0
2008-02-18 13:49:00,107.415,107.43,107.4,107.415,96800000.0
2008-02-18 13:50:00,107.415,107.415,107.405,107.405,14700000.0
2008-02-18 13:51:00,107.405,107.425,107.395,107.42,26600000.0
2008-02-18 13:52:00,107.42,107.43,107.395,107.4,38300000.0
2008-02-18 13:53:00,107.4,107.4,107.355,107.38,33400000.0
2008-02-18 13:54:00,107.38,107.395,107.35,107.37,25000000.0
2008-02-18 13:55:00,107.37,107.37,107.36,107.36,2800000.0
2008-02-18 13:56:00,107.36,107.37,107.34,107.34,12000000.0
2008-02-18 13:57:00,107.34,107.37,107.34,107.37,11600000.0
2008-02-18 13:58:00,107.37,107.43,107.37,107.4,90600000.0
2008-02-18 13:59:00,107.4,107.42,107.33,107.355,78500000.0
2008-02-18 14:00:00,107.355,107.37,107.33,107.335,38000000.0
2008-02-18 14:01:00,107.335,107.345,107.32,107.325,38600000.0
2008-02-18 14:02:00,107.325,107.36,107.31,107.36,44600000.0
2008-02-18 14:03:00,107.355,107.38,107.35,107.37,16600000.0
2008-02-18 14:04:00,107.38,107.39,107.36,107.39,31000000.0
2008-02-18 14:05:00,107.39,107.395,107.365,107.37,26200000.0
2008-02-18 14:06:00,107.37,107.37,107.33,107.33,18400000.0
2008-02-18 14:07:00,107.33,107.34,107.27,107.3,29000000.0
2008-02-18 14:08:00,107.3,107.3,107.27,107.27,14200000.0
2008-02-18 14:09:00,107.265,107.29,107.265,107.29,12200000.0
2008-02-18 14:10:00,107.29,107.29,107.29,107.29,5400000.0
2008-02-18 14:11:00,107.29,107.29,107.27,107.27,5400000.0
2008-02-18 14:12:00,107.27,107.28,107.26,107.26,22000000.0
2008-02-18 14:13:00,107.26,107.305,107.26,107.3,27400000.0
2008-02-18 14:14:00,107.295,107.305,107.295,107.305,4200000.0
2008-02-18 14:15:00,107.305,107.315,107.29,107.295,18500000.0
2008-02-18 14:16:00,107.29,107.36,107.29,107.35,22200000.0
2008-02-18 14:17:00,107.345,107.355,107.315,107.35,24300000.0
2008-02-18 14:18:00,107.35,107.38,107.31,107.345,67800000.0
2008-02-18 14:19:00,107.345,107.36,107.345,107.355,4800000.0
2008-02-18 14:20:00,107.355,107.36,107.35,107.36,5800000.0
2008-02-18 14:21:00,107.36,107.37,107.355,107.37,7000000.0
2008-02-18 14:22:00,107.37,107.37,107.36,107.36,5200000.0
2008-02-18 14:23:00,107.36,107.36,107.325,107.325,13700000.0
2008-02-18 14:24:00,107.325,107.325,107.31,107.315,11400000.0
2008-02-18 14:25:00,107.32,107.32,107.305,107.315,7900000.0
2008-02-18 14:26:00,107.305,107.335,107.305,107.33,11500000.0
2008-02-18 14:27:00,107.33,107.355,107.32,107.355,9000000.0
2008-02-18 14:28:00,107.355,107.37,107.34,107.365,16200000.0
2008-02-18 14:29:00,107.375,107.395,107.37,107.37,8300000.0
2008-02-18 14:30:00,107.37,107.4,107.36,107.4,10800000.0
2008-02-18 14:31:00,107.395,107.42,107.38,107.39,15200000.0
2008-02-18 14:32:00,107.39,107.39,107.34,107.345,20200000.0
2008-02-18 14:33:00,107.34,107.36,107.33,107.345,44100000.0
2008-02-18 14:34:00,107.345,107.35,107.305,107.345,48800000.0
2008-02-18 14:35:00,107.34,107.345,107.34,107.34,6200000.0
2008-02-18 14:36:00,107.34,107.345,107.315,107.315,29600000.0
2008-02-18 14:37:00,107.315,107.335,107.315,107.32,11700000.0
2008-02-18 14:38:00,107.325,107.33,107.32,107.32,15500000.0
2008-02-18 14:39:00,107.32,107.32,107.295,107.315,14100000.0
2008-02-18 14:40:00,107.315,107.335,107.28,107.325,29800000.0
2008-02-18 14:41:00,107.32,107.34,107.31,107.31,15200000.0
2008-02-18 14:42:00,107.315,107.32,107.295,107.3,11600000.0
2008-02-18 14:43:00,107.3,107.32,107.3,107.31,9000000.0
2008-02-18 14:44:00,107.31,107.32,107.31,107.32,7400000.0
2008-02-18 14:45:00,107.32,107.335,107.32,107.335,7600000.0
2008-02-18 14:46:00,107.335,107.4,107.33,107.4,74600000.0
2008-02-18 14:47:00,107.39,107.4,107.37,107.39,10800000.0
2008-02-18 14:48:00,107.39,107.4,107.385,107.385,4200000.0
2008-02-18 14:49:00,107.385,107.385,107.365,107.375,26800000.0
2008-02-18 14:50:00,107.375,107.475,107.37,107.475,55600000.0
2008-02-18 14:51:00,107.475,107.48,107.455,107.48,10500000.0
2008-02-18 14:52:00,107.475,107.49,107.47,107.475,6800000.0
2008-02-18 14:53:00,107.475,107.51,107.465,107.48,19400000.0
2008-02-18 14:54:00,107.49,107.5,107.475,107.485,18600000.0
2008-02-18 14:55:00,107.485,107.485,107.465,107.465,7800000.0
2008-02-18 14:56:00,107.465,107.465,107.44,107.445,12400000.0
2008-02-18 14:57:00,107.445,107.445,107.41,107.42,20800000.0
2008-02-18 14:58:00,107.42,107.44,107.4,107.43,39000000.0
2008-02-18 14:59:00,107.43,107.46,107.43,107.46,9200000.0
2008-02-18 15:00:00,107.46,107.47,107.46,107.46,7200000.0
2008-02-18 15:01:00,107.46,107.46,107.43,107.43,17400000.0
2008-02-18 15:02:00,107.43,107.445,107.43,107.44,22000000.0
2008-02-18 15:03:00,107.44,107.465,107.44,107.46,21400000.0
2008-02-18 15:04:00,107.46,107.46,107.44,107.45,8800000.0
2008-02-18 15:05:00,107.45,107.455,107.43,107.43,35300000.0
2008-02-18 15:06:00,107.43,107.43,107.39,107.395,51700000.0
2008-02-18 15:07:00,107.39,107.44,107.38,107.415,533300000.0
2008-02-18 15:08:00,107.415,107.42,107.41,107.41,93500000.0
2008-02-18 15:09:00,107.41,107.465,107.41,107.46,62100000.0
2008-02-18 15:10:00,107.46,107.46,107.425,107.425,20400000.0
2008-02-18 15:11:00,107.425,107.455,107.425,107.44,217600000.0
2008-02-18 15:12:00,107.44,107.45,107.43,107.45,8400000.0
2008-02-18 15:13:00,107.45,107.48,107.45,107.48,8800000.0
2008-02-18 15:14:00,107.48,107.5,107.46,107.5,21100000.0
2008-02-18 15:15:00,107.49,107.49,107.47,107.48,10600000.0
2008-02-18 15:16:00,107.48,107.5,107.44,107.45,21000000.0
2008-02-18 15:17:00,107.45,107.45,107.43,107.44,16000000.0
2008-02-18 15:18:00,107.44,107.44,107.39,107.39,13300000.0
2008-02-18 15:19:00,107.39,107.4,107.365,107.4,79800000.0
2008-02-18 15:20:00,107.41,107.45,107.41,107.45,11800000.0
2008-02-18 15:21:00,107.45,107.48,107.44,107.47,38800000.0
2008-02-18 15:22:00,107.47,107.5,107.47,107.5,77100000.0
2008-02-18 15:23:00,107.5,107.5,107.485,107.49,64600000.0
2008-02-18 15:24:00,107.49,107.49,107.49,107.49,6800000.0
2008-02-18 15:25:00,107.49,107.5,107.445,107.46,36400000.0
2008-02-18 15:26:00,107.46,107.48,107.45,107.45,33600000.0
2008-02-18 15:27:00,107.45,107.455,107.375,107.38,130600000.0
2008-02-18 15:28:00,107.38,107.39,107.38,107.39,11400000.0
2008-02-18 15:29:00,107.39,107.4,107.365,107.4,140900000.0
2008-02-18 15:30:00,107.4,107.41,107.4,107.41,10000000.0
2008-02-18 15:31:00,107.41,107.41,107.36,107.37,24600000.0
2008-02-18 15:32:00,107.37,107.38,107.355,107.38,24600000.0
2008-02-18 15:33:00,107.38,107.44,107.38,107.43,28400000.0
2008-02-18 15:34:00,107.43,107.43,107.38,107.39,19200000.0
2008-02-18 15:35:00,107.39,107.39,107.37,107.38,25400000.0
2008-02-18 15:36:00,107.38,107.39,107.38,107.385,18200000.0
2008-02-18 15:37:00,107.385,107.385,107.38,107.38,8400000.0
2008-02-18 15:38:00,107.38,107.38,107.355,107.36,37400000.0
2008-02-18 15:39:00,107.36,107.36,107.33,107.33,25200000.0
2008-02-18 15:40:00,107.335,107.35,107.33,107.35,27400000.0
2008-02-18 15:41:00,107.35,107.36,107.35,107.355,6400000.0
2008-02-18 15:42:00,107.355,107.365,107.31,107.325,47000000.0
2008-02-18 15:43:00,107.32,107.35,107.32,107.34,21900000.0
2008-02-18 15:44:00,107.34,107.365,107.34,107.36,41700000.0
2008-02-18 15:45:00,107.36,107.385,107.35,107.36,27800000.0
2008-02-18 15:46:00,107.365,107.4,107.36,107.4,24400000.0
2008-02-18 15:47:00,107.4,107.43,107.4,107.415,30500000.0
2008-02-18 15:48:00,107.415,107.425,107.415,107.415,47000000.0
2008-02-18 15:49:00,107.415,107.425,107.405,107.41,41700000.0
2008-02-18 15:50:00,107.41,107.425,107.405,107.42,39300000.0
2008-02-18 15:51:00,107.42,107.42,107.42,107.42,9400000.0
2008-02-18 15:52:00,107.42,107.425,107.415,107.425,40900000.0
2008-02-18 15:53:00,107.425,107.5,107.415,107.47,76900000.0
2008-02-18 15:54:00,107.47,107.51,107.46,107.51,23400000.0
2008-02-18 15:55:00,107.51,107.535,107.495,107.515,46400000.0
2008-02-18 15:56:00,107.515,107.545,107.5,107.535,28400000.0
2008-02-18 15:57:00,107.54,107.55,107.535,107.535,18100000.0
2008-02-18 15:58:00,107.535,107.55,107.525,107.53,25000000.0
2008-02-18 15:59:00,107.53,107.55,107.53,107.54,21400000.0
2008-02-18 16:00:00,107.545,107.58,107.54,107.56,16800000.0
2008-02-18 16:01:00,107.56,107.57,107.535,107.57,60600000.0
2008-02-18 16:02:00,107.57,107.57,107.555,107.56,22000000.0
2008-02-18 16:03:00,107.56,107.56,107.51,107.51,57700000.0
2008-02-18 16:04:00,107.515,107.515,107.505,107.505,18300000.0
2008-02-18 16:05:00,107.505,107.515,107.45,107.46,65900000.0
2008-02-18 16:06:00,107.46,107.485,107.455,107.465,52300000.0
2008-02-18 16:07:00,107.465,107.475,107.45,107.465,75400000.0
2008-02-18 16:08:00,107.465,107.5,107.46,107.5,16600000.0
2008-02-18 16:09:00,107.5,107.52,107.495,107.52,88000000.0
2008-02-18 16:10:00,107.52,107.52,107.485,107.5,95000000.0
2008-02-18 16:11:00,107.5,107.5,107.48,107.485,17800000.0
2008-02-18 16:12:00,107.49,107.49,107.44,107.465,368900000.0
2008-02-18 16:13:00,107.465,107.49,107.45,107.465,246500000.0
2008-02-18 16:14:00,107.465,107.48,107.45,107.48,113400000.0
2008-02-18 16:15:00,107.48,107.485,107.455,107.47,66100000.0
2008-02-18 16:16:00,107.47,107.49,107.47,107.47,40100000.0
2008-02-18 16:17:00,107.47,107.495,107.46,107.49,94500000.0
2008-02-18 16:18:00,107.49,107.495,107.45,107.475,28800000.0
2008-02-18 16:19:00,107.475,107.475,107.47,107.47,23600000.0
2008-02-18 16:20:00,107.47,107.505,107.47,107.505,32800000.0
2008-02-18 16:21:00,107.505,107.52,107.425,107.435,71700000.0
2008-02-18 16:22:00,107.435,107.45,107.43,107.435,63900000.0
2008-02-18 16:23:00,107.435,107.44,107.415,107.44,82000000.0
2008-02-18 16:24:00,107.44,107.46,107.43,107.435,54200000.0
2008-02-18 16:25:00,107.435,107.45,107.4,107.415,108900000.0
2008-02-18 16:26:00,107.415,107.42,107.41,107.42,29900000.0
2008-02-18 16:27:00,107.42,107.44,107.42,107.43,10100000.0
2008-02-18 16:28:00,107.435,107.44,107.435,107.44,23800000.0
2008-02-18 16:29:00,107.44,107.455,107.415,107.44,70800000.0
2008-02-18 16:30:00,107.435,107.445,107.425,107.44,18900000.0
2008-02-18 16:31:00,107.44,107.5,107.44,107.5,72700000.0
2008-02-18 16:32:00,107.495,107.495,107.47,107.47,13600000.0
2008-02-18 16:33:00,107.47,107.485,107.43,107.465,30000000.0
2008-02-18 16:34:00,107.465,107.49,107.46,107.49,18000000.0
2008-02-18 16:35:00,107.49,107.5,107.49,107.5,18700000.0
2008-02-18 16:36:00,107.505,107.54,107.505,107.53,16300000.0
2008-02-18 16:37:00,107.53,107.53,107.5,107.515,23100000.0
2008-02-18 16:38:00,107.51,107.51,107.5,107.51,23200000.0
2008-02-18 16:39:00,107.51,107.51,107.46,107.48,24400000.0
2008-02-18 16:40:00,107.48,107.5,107.47,107.47,35800000.0
2008-02-18 16:41:00,107.47,107.5,107.47,107.5,16900000.0
2008-02-18 16:42:00,107.5,107.5,107.485,107.5,22800000.0
2008-02-18 16:43:00,107.5,107.5,107.47,107.48,28000000.0
2008-02-18 16:44:00,107.48,107.51,107.48,107.51,28500000.0
2008-02-18 16:45:00,107.51,107.51,107.48,107.49,22900000.0
2008-02-18 16:46:00,107.49,107.49,107.48,107.49,14800000.0
2008-02-18 16:47:00,107.49,107.5,107.49,107.49,19500000.0
2008-02-18 16:48:00,107.49,107.5,107.49,107.49,12700000.0
2008-02-18 16:49:00,107.49,107.52,107.49,107.5,36900000.0
2008-02-18 16:50:00,107.49,107.49,107.43,107.43,134000000.0
2008-02-18 16:51:00,107.43,107.43,107.415,107.42,123800000.0
2008-02-18 16:52:00,107.42,107.48,107.415,107.475,50400000.0
2008-02-18 16:53:00,107.475,107.485,107.465,107.465,21300000.0
2008-02-18 16:54:00,107.47,107.475,107.465,107.475,7800000.0
2008-02-18 16:55:00,107.475,107.49,107.46,107.49,21000000.0
2008-02-18 16:56:00,107.49,107.51,107.45,107.45,40200000.0
2008-02-18 16:57:00,107.45,107.465,107.43,107.43,62700000.0
2008-02-18 16:58:00,107.435,107.51,107.43,107.48,73600000.0
2008-02-18 16:59:00,107.48,107.52,107.465,107.465,89500000.0
2008-02-18 17:00:00,107.465,107.5,107.45,107.5,191200000.0
2008-02-18 17:01:00,107.5,107.53,107.485,107.51,69500000.0
2008-02-18 17:02:00,107.51,107.515,107.495,107.5,72800000.0
2008-02-18 17:03:00,107.5,107.51,107.49,107.5,27100000.0
2008-02-18 17:04:00,107.5,107.51,107.49,107.51,29800000.0
2008-02-18 17:05:00,107.51,107.525,107.51,107.52,15100000.0
2008-02-18 17:06:00,107.52,107.53,107.505,107.52,31300000.0
2008-02-18 17:07:00,107.515,107.515,107.5,107.51,80200000.0
2008-02-18 17:08:00,107.51,107.51,107.49,107.5,137500000.0
2008-02-18 17:09:00,107.5,107.5,107.49,107.49,35900000.0
2008-02-18 17:10:00,107.49,107.505,107.45,107.45,52900000.0
2008-02-18 17:11:00,107.45,107.46,107.445,107.455,52100000.0
2008-02-18 17:12:00,107.455,107.49,107.45,107.465,67900000.0
2008-02-18 17:13:00,107.465,107.485,107.465,107.47,23900000.0
2008-02-18 17:14:00,107.475,107.495,107.46,107.465,48700000.0
2008-02-18 17:15:00,107.465,107.465,107.455,107.455,40600000.0
2008-02-18 17:16:00,107.46,107.47,107.435,107.445,93900000.0
2008-02-18 17:17:00,107.445,107.45,107.42,107.42,61500000.0
2008-02-18 17:18:00,107.42,107.42,107.375,107.41,45700000.0
2008-02-18 17:19:00,107.41,107.415,107.36,107.36,122800000.0
2008-02-18 17:20:00,107.36,107.395,107.345,107.355,122400000.0
2008-02-18 17:21:00,107.355,107.385,107.355,107.385,31300000.0
2008-02-18 17:22:00,107.385,107.395,107.345,107.36,50600000.0
2008-02-18 17:23:00,107.375,107.38,107.345,107.35,70700000.0
2008-02-18 17:24:00,107.36,107.36,107.335,107.35,34100000.0
2008-02-18 17:25:00,107.345,107.345,107.315,107.325,71100000.0
2008-02-18 17:26:00,107.32,107.37,107.315,107.355,51800000.0
2008-02-18 17:27:00,107.355,107.36,107.315,107.345,150300000.0
2008-02-18 17:28:00,107.34,107.38,107.34,107.38,63600000.0
2008-02-18 17:29:00,107.375,107.415,107.375,107.385,27600000.0
2008-02-18 17:30:00,107.385,107.39,107.38,107.385,16400000.0
2008-02-18 17:31:00,107.385,107.395,107.385,107.385,7800000.0
2008-02-18 17:32:00,107.385,107.385,107.365,107.365,16700000.0
2008-02-18 17:33:00,107.365,107.38,107.365,107.37,19800000.0
2008-02-18 17:34:00,107.37,107.385,107.365,107.38,16100000.0
2008-02-18 17:35:00,107.385,107.41,107.38,107.39,19200000.0
2008-02-18 17:36:00,107.385,107.415,107.385,107.395,51900000.0
2008-02-18 17:37:00,107.395,107.405,107.38,107.4,46600000.0
2008-02-18 17:38:00,107.4,107.4,107.39,107.39,13200000.0
2008-02-18 17:39:00,107.39,107.415,107.39,107.41,17000000.0
2008-02-18 17:40:00,107.41,107.435,107.41,107.42,18500000.0
2008-02-18 17:41:00,107.42,107.425,107.4,107.41,16600000.0
2008-02-18 17:42:00,107.41,107.415,107.39,107.39,12000000.0
2008-02-18 17:43:00,107.39,107.39,107.37,107.39,14400000.0
2008-02-18 17:44:00,107.39,107.39,107.365,107.365,26800000.0
2008-02-18 17:45:00,107.365,107.385,107.365,107.38,32900000.0
2008-02-18 17:46:00,107.38,107.39,107.35,107.36,75800000.0
2008-02-18 17:47:00,107.36,107.385,107.36,107.385,21100000.0
2008-02-18 17:48:00,107.385,107.405,107.385,107.395,51800000.0
2008-02-18 17:49:00,107.395,107.395,107.365,107.365,16800000.0
2008-02-18 17:50:00,107.365,107.365,107.35,107.36,43100000.0
2008-02-18 17:51:00,107.36,107.36,107.335,107.34,31400000.0
2008-02-18 17:52:00,107.34,107.36,107.34,107.35,24700000.0
2008-02-18 17:53:00,107.35,107.36,107.325,107.325,61200000.0
2008-02-18 17:54:00,107.325,107.375,107.315,107.325,53500000.0
2008-02-18 17:55:00,107.335,107.35,107.335,107.34,31600000.0
2008-02-18 17:56:00,107.34,107.38,107.34,107.355,28200000.0
2008-02-18 17:57:00,107.355,107.36,107.34,107.34,11200000.0
2008-02-18 17:58:00,107.34,107.38,107.33,107.36,26000000.0
2008-02-18 17:59:00,107.365,107.415,107.34,107.39,80100000.0
2008-02-18 18:00:00,107.39,107.41,107.33,107.34,45700000.0
2008-02-18 18:01:00,107.345,107.36,107.34,107.355,12800000.0
2008-02-18 18:02:00,107.36,107.36,107.35,107.36,18000000.0
2008-02-18 18:03:00,107.36,107.415,107.36,107.41,22100000.0
2008-02-18 18:04:00,107.41,107.41,107.39,107.4,15900000.0
2008-02-18 18:05:00,107.4,107.44,107.4,107.44,13600000.0
2008-02-18 18:06:00,107.44,107.44,107.43,107.435,11300000.0
2008-02-18 18:07:00,107.435,107.44,107.41,107.43,45800000.0
2008-02-18 18:08:00,107.43,107.43,107.41,107.41,13700000.0
2008-02-18 18:09:00,107.41,107.415,107.39,107.4,14800000.0
2008-02-18 18:10:00,107.4,107.46,107.4,107.46,22600000.0
2008-02-18 18:11:00,107.46,107.465,107.435,107.45,33900000.0
2008-02-18 18:12:00,107.45,107.46,107.42,107.435,39300000.0
2008-02-18 18:13:00,107.435,107.45,107.43,107.435,12600000.0
2008-02-18 18:14:00,107.435,107.45,107.435,107.45,9300000.0
2008-02-18 18:15:00,107.46,107.46,107.445,107.45,20300000.0
2008-02-18 18:16:00,107.45,107.45,107.43,107.44,16500000.0
2008-02-18 18:17:00,107.44,107.45,107.41,107.42,14500000.0
2008-02-18 18:18:00,107.42,107.465,107.42,107.45,22500000.0
2008-02-18 18:19:00,107.45,107.48,107.45,107.465,21900000.0
2008-02-18 18:20:00,107.465,107.505,107.445,107.465,46800000.0
2008-02-18 18:21:00,107.47,107.47,107.435,107.45,102600000.0
2008-02-18 18:22:00,107.475,107.49,107.47,107.47,29800000.0
2008-02-18 18:23:00,107.47,107.47,107.425,107.45,73100000.0
2008-02-18 18:24:00,107.46,107.46,107.445,107.455,22000000.0
2008-02-18 18:25:00,107.45,107.465,107.435,107.455,62800000.0
2008-02-18 18:26:00,107.455,107.46,107.44,107.44,110800000.0
2008-02-18 18:27:00,107.445,107.445,107.43,107.44,22200000.0
2008-02-18 18:28:00,107.44,107.44,107.42,107.43,11000000.0
2008-02-18 18:29:00,107.43,107.43,107.39,107.39,55500000.0
2008-02-18 18:30:00,107.39,107.39,107.255,107.255,93800000.0
2008-02-18 18:31:00,107.255,107.34,107.255,107.29,73800000.0
2008-02-18 18:32:00,107.285,107.335,107.255,107.335,109900000.0
2008-02-18 18:33:00,107.335,107.37,107.325,107.325,61600000.0
2008-02-18 18:34:00,107.33,107.34,107.265,107.265,86000000.0
2008-02-18 18:35:00,107.265,107.335,107.235,107.295,145700000.0
2008-02-18 18:36:00,107.29,107.34,107.29,107.335,31100000.0
2008-02-18 18:37:00,107.335,107.345,107.28,107.3,70000000.0
2008-02-18 18:38:00,107.305,107.31,107.29,107.3,33100000.0
2008-02-18 18:39:00,107.305,107.305,107.28,107.28,22000000.0
2008-02-18 18:40:00,107.285,107.29,107.28,107.29,22700000.0
2008-02-18 18:41:00,107.29,107.3,107.29,107.3,13800000.0
2008-02-18 18:42:00,107.3,107.36,107.3,107.36,32100000.0
2008-02-18 18:43:00,107.36,107.37,107.36,107.365,22900000.0
2008-02-18 18:44:00,107.365,107.365,107.36,107.36,18800000.0
2008-02-18 18:45:00,107.36,107.36,107.34,107.34,22900000.0
2008-02-18 18:46:00,107.34,107.35,107.335,107.335,12400000.0
2008-02-18 18:47:00,107.33,107.345,107.33,107.34,15100000.0
2008-02-18 18:48:00,107.34,107.34,107.34,107.34,2100000.0
2008-02-18 18:49:00,107.34,107.34,107.31,107.31,28600000.0
2008-02-18 18:50:00,107.31,107.335,107.3,107.33,24800000.0
2008-02-18 18:51:00,107.33,107.37,107.33,107.36,27000000.0
2008-02-18 18:52:00,107.36,107.36,107.35,107.36,10300000.0
2008-02-18 18:53:00,107.365,107.385,107.355,107.36,20200000.0
2008-02-18 18:54:00,107.36,107.36,107.36,107.36,5000000.0
2008-02-18 18:55:00,107.36,107.38,107.35,107.37,12700000.0
2008-02-18 18:56:00,107.37,107.38,107.37,107.375,4600000.0
2008-02-18 18:57:00,107.365,107.37,107.36,107.37,5600000.0
2008-02-18 18:58:00,107.37,107.39,107.37,107.37,10300000.0
2008-02-18 18:59:00,107.37,107.4,107.37,107.395,35700000.0
2008-02-18 19:00:00,107.395,107.4,107.395,107.4,4300000.0
2008-02-18 19:02:00,107.4,107.4,107.4,107.4,4100000.0
2008-02-18 19:03:00,107.405,107.41,107.4,107.405,8600000.0
2008-02-18 19:04:00,107.405,107.42,107.4,107.405,10700000.0
2008-02-18 19:05:00,107.405,107.405,107.395,107.4,10300000.0
2008-02-18 19:06:00,107.4,107.42,107.4,107.415,8400000.0
2008-02-18 19:07:00,107.41,107.41,107.4,107.4,3800000.0
2008-02-18 19:08:00,107.4,107.4,107.4,107.4,300000.0
2008-02-18 19:09:00,107.4,107.42,107.4,107.405,15900000.0
2008-02-18 19:10:00,107.405,107.415,107.4,107.4,14800000.0
2008-02-18 19:11:00,107.4,107.405,107.395,107.405,8200000.0
2008-02-18 19:12:00,107.425,107.425,107.395,107.42,37800000.0
2008-02-18 19:13:00,107.415,107.43,107.395,107.43,23300000.0
2008-02-18 19:14:00,107.43,107.43,107.43,107.43,7600000.0
2008-02-18 19:15:00,107.43,107.43,107.41,107.41,9300000.0
2008-02-18 19:16:00,107.405,107.405,107.4,107.4,6200000.0
2008-02-18 19:17:00,107.4,107.4,107.39,107.39,2700000.0
2008-02-18 19:18:00,107.39,107.39,107.39,107.39,2500000.0
2008-02-18 19:19:00,107.39,107.4,107.39,107.4,7400000.0
2008-02-18 19:20:00,107.4,107.4,107.37,107.37,27300000.0
2008-02-18 19:21:00,107.37,107.37,107.35,107.35,11200000.0
2008-02-18 19:22:00,107.35,107.35,107.34,107.34,5300000.0
2008-02-18 19:23:00,107.38,107.38,107.38,107.38,11600000.0
2008-02-18 19:24:00,107.34,107.36,107.34,107.36,11600000.0
2008-02-18 19:25:00,107.36,107.36,107.335,107.335,18000000.0
2008-02-18 19:26:00,107.335,107.36,107.32,107.335,59000000.0
2008-02-18 19:27:00,107.335,107.36,107.335,107.345,65100000.0
2008-02-18 19:28:00,107.35,107.35,107.34,107.345,6500000.0
2008-02-18 19:29:00,107.345,107.345,107.34,107.34,12600000.0
2008-02-18 19:30:00,107.34,107.39,107.34,107.39,9100000.0
2008-02-18 19:31:00,107.39,107.4,107.39,107.4,10900000.0
2008-02-18 19:32:00,107.4,107.45,107.38,107.38,22600000.0
2008-02-18 19:33:00,107.38,107.38,107.365,107.365,3400000.0
2008-02-18 19:34:00,107.365,107.37,107.365,107.37,5300000.0
2008-02-18 19:35:00,107.37,107.37,107.37,107.37,900000.0
2008-02-18 19:36:00,107.37,107.375,107.37,107.37,7900000.0
2008-02-18 19:37:00,107.37,107.37,107.32,107.32,14100000.0
2008-02-18 19:38:00,107.32,107.34,107.32,107.34,5700000.0
2008-02-18 19:39:00,107.32,107.365,107.32,107.335,21900000.0
2008-02-18 19:40:00,107.335,107.335,107.335,107.335,3200000.0
2008-02-18 19:41:00,107.335,107.335,107.335,107.335,27300000.0
2008-02-18 19:42:00,107.36,107.36,107.35,107.35,36400000.0
2008-02-18 19:43:00,107.34,107.34,107.335,107.335,36400000.0
2008-02-18 19:44:00,107.345,107.38,107.345,107.36,38000000.0
2008-02-18 19:45:00,107.35,107.36,107.34,107.34,13700000.0
2008-02-18 19:46:00,107.34,107.36,107.34,107.35,27700000.0
2008-02-18 19:47:00,107.35,107.37,107.35,107.36,20000000.0
2008-02-18 19:48:00,107.36,107.36,107.34,107.34,9400000.0
2008-02-18 19:49:00,107.34,107.37,107.34,107.36,12500000.0
2008-02-18 19:50:00,107.37,107.4,107.37,107.38,6400000.0
2008-02-18 19:51:00,107.38,107.38,107.35,107.35,13700000.0
2008-02-18 19:52:00,107.35,107.37,107.35,107.35,12800000.0
2008-02-18 19:53:00,107.35,107.36,107.35,107.35,4000000.0
2008-02-18 19:54:00,107.36,107.36,107.36,107.36,25100000.0
2008-02-18 19:55:00,107.35,107.37,107.35,107.35,25100000.0
2008-02-18 19:56:00,107.35,107.35,107.33,107.35,9600000.0
2008-02-18 19:57:00,107.35,107.36,107.35,107.36,4800000.0
2008-02-18 19:58:00,107.36,107.37,107.36,107.36,6900000.0
2008-02-18 19:59:00,107.36,107.36,107.305,107.31,16300000.0
2008-02-18 20:00:00,107.31,107.35,107.3,107.33,18800000.0
2008-02-18 20:01:00,107.33,107.33,107.33,107.33,2700000.0
2008-02-18 20:02:00,107.33,107.33,107.31,107.31,25100000.0
2008-02-18 20:03:00,107.31,107.32,107.31,107.32,2400000.0
2008-02-18 20:04:00,107.32,107.32,107.31,107.31,9000000.0
2008-02-18 20:05:00,107.31,107.35,107.31,107.33,8700000.0
2008-02-18 20:06:00,107.33,107.33,107.31,107.33,8900000.0
2008-02-18 20:07:00,107.33,107.33,107.3,107.315,11100000.0
2008-02-18 20:08:00,107.315,107.35,107.315,107.35,31400000.0
2008-02-18 20:09:00,107.35,107.36,107.335,107.345,23100000.0
2008-02-18 20:10:00,107.345,107.355,107.335,107.35,36000000.0
2008-02-18 20:11:00,107.35,107.35,107.35,107.35,200000.0
2008-02-18 20:12:00,107.35,107.36,107.35,107.36,1900000.0
2008-02-18 20:13:00,107.33,107.33,107.33,107.33,4800000.0
2008-02-18 20:14:00,107.38,107.385,107.38,107.38,4800000.0
2008-02-18 20:15:00,107.38,107.38,107.37,107.38,3500000.0
2008-02-18 20:16:00,107.38,107.4,107.38,107.38,7000000.0
2008-02-18 20:17:00,107.38,107.38,107.38,107.38,2000000.0
2008-02-18 20:18:00,107.38,107.38,107.38,107.38,300000.0
2008-02-18 20:19:00,107.38,107.38,107.38,107.38,2500000.0
2008-02-18 20:20:00,107.38,107.38,107.38,107.38,1800000.0
2008-02-18 20:21:00,107.38,107.38,107.38,107.38,300000.0
2008-02-18 20:22:00,107.38,107.38,107.38,107.38,300000.0
2008-02-18 20:23:00,107.38,107.38,107.38,107.38,300000.0
2008-02-18 20:24:00,107.38,107.38,107.36,107.37,6200000.0
2008-02-18 20:25:00,107.37,107.37,107.37,107.37,2100000.0
2008-02-18 20:26:00,107.37,107.37,107.35,107.37,6900000.0
2008-02-18 20:27:00,107.37,107.37,107.37,107.37,300000.0
2008-02-18 20:28:00,107.39,107.39,107.39,107.39,900000.0
2008-02-18 20:29:00,107.37,107.37,107.37,107.37,900000.0
2008-02-18 20:30:00,107.37,107.37,107.37,107.37,900000.0
2008-02-18 20:31:00,107.38,107.39,107.38,107.39,10100000.0
2008-02-18 20:32:00,107.34,107.37,107.34,107.37,10100000.0
2008-02-18 20:33:00,107.37,107.37,107.34,107.34,2200000.0
2008-02-18 20:34:00,107.34,107.36,107.34,107.36,2900000.0
2008-02-18 20:35:00,107.36,107.36,107.35,107.35,2400000.0
2008-02-18 20:36:00,107.35,107.35,107.35,107.35,1800000.0
2008-02-18 20:37:00,107.35,107.35,107.34,107.35,3600000.0
2008-02-18 20:38:00,107.35,107.35,107.35,107.35,1500000.0
2008-02-18 20:39:00,107.35,107.37,107.35,107.37,5000000.0
2008-02-18 20:40:00,107.37,107.37,107.36,107.36,900000.0
2008-02-18 20:41:00,107.36,107.36,107.36,107.36,900000.0
2008-02-18 20:42:00,107.36,107.38,107.36,107.38,2400000.0
2008-02-18 20:43:00,107.38,107.38,107.38,107.38,1800000.0
2008-02-18 20:44:00,107.38,107.38,107.38,107.38,2400000.0
2008-02-18 20:45:00,107.38,107.38,107.38,107.38,5100000.0
2008-02-18 20:46:00,107.38,107.38,107.38,107.38,1500000.0
2008-02-18 20:47:00,107.38,107.38,107.38,107.38,2700000.0
2008-02-18 20:48:00,107.38,107.38,107.38,107.38,1800000.0
2008-02-18 20:49:00,107.38,107.38,107.38,107.38,900000.0
2008-02-18 20:50:00,107.375,107.375,107.375,107.375,3200000.0
2008-02-18 20:51:00,107.375,107.39,107.375,107.39,12800000.0
2008-02-18 20:52:00,107.39,107.39,107.38,107.38,9600000.0
2008-02-18 20:53:00,107.38,107.38,107.38,107.38,5100000.0
2008-02-18 20:54:00,107.38,107.38,107.38,107.38,1500000.0
2008-02-18 20:55:00,107.38,107.38,107.36,107.36,5500000.0
2008-02-18 20:56:00,107.345,107.355,107.335,107.34,37900000.0
2008-02-18 20:57:00,107.34,107.355,107.34,107.34,14900000.0
2008-02-18 20:58:00,107.34,107.34,107.34,107.34,2600000.0
2008-02-18 20:59:00,107.34,107.35,107.34,107.35,9700000.0
2008-02-18 21:00:00,107.35,107.35,107.35,107.35,5400000.0
2008-02-18 21:01:00,107.35,107.35,107.35,107.35,1500000.0
2008-02-18 21:02:00,107.35,107.35,107.35,107.35,1200000.0
2008-02-18 21:03:00,107.35,107.35,107.345,107.35,6700000.0
2008-02-18 21:04:00,107.35,107.37,107.34,107.36,32300000.0
2008-02-18 21:05:00,107.36,107.37,107.335,107.36,40900000.0
2008-02-18 21:06:00,107.36,107.36,107.345,107.345,15400000.0
2008-02-18 21:07:00,107.345,107.345,107.325,107.34,31200000.0
2008-02-18 21:08:00,107.34,107.34,107.34,107.34,900000.0
2008-02-18 21:09:00,107.34,107.35,107.34,107.35,6900000.0
2008-02-18 21:10:00,107.35,107.36,107.35,107.36,5400000.0
2008-02-18 21:11:00,107.36,107.36,107.36,107.36,300000.0
2008-02-18 21:12:00,107.36,107.36,107.36,107.36,600000.0
2008-02-18 21:13:00,107.36,107.36,107.35,107.35,5400000.0
2008-02-18 21:14:00,107.35,107.37,107.35,107.36,22000000.0
2008-02-18 21:15:00,107.36,107.36,107.36,107.36,1800000.0
2008-02-18 21:16:00,107.36,107.37,107.36,107.37,1500000.0
2008-02-18 21:17:00,107.36,107.36,107.36,107.36,1200000.0
2008-02-18 21:18:00,107.36,107.36,107.36,107.36,600000.0
2008-02-18 21:19:00,107.36,107.37,107.36,107.37,3000000.0
2008-02-18 21:20:00,107.37,107.37,107.36,107.36,1800000.0
2008-02-18 21:21:00,107.36,107.36,107.36,107.36,1800000.0
2008-02-18 21:22:00,107.36,107.36,107.36,107.36,6300000.0
2008-02-18 21:23:00,107.36,107.36,107.355,107.36,23300000.0
2008-02-18 21:24:00,107.36,107.36,107.36,107.36,2600000.0
2008-02-18 21:25:00,107.36,107.365,107.36,107.365,9400000.0
2008-02-18 21:26:00,107.37,107.39,107.37,107.39,61000000.0
2008-02-18 21:27:00,107.39,107.39,107.38,107.38,23000000.0
2008-02-18 21:28:00,107.38,107.4,107.38,107.4,23200000.0
2008-02-18 21:29:00,107.4,107.4,107.4,107.4,4200000.0
2008-02-18 21:30:00,107.4,107.4,107.4,107.4,10500000.0
2008-02-18 21:31:00,107.4,107.41,107.39,107.4,28600000.0
2008-02-18 21:32:00,107.4,107.42,107.4,107.42,20700000.0
2008-02-18 21:33:00,107.42,107.42,107.41,107.41,2700000.0
2008-02-18 21:34:00,107.41,107.41,107.41,107.41,1200000.0
2008-02-18 21:35:00,107.41,107.42,107.41,107.42,1200000.0
2008-02-18 21:36:00,107.42,107.42,107.42,107.42,2100000.0
2008-02-18 21:37:00,107.42,107.42,107.42,107.42,3000000.0
2008-02-18 21:38:00,107.42,107.43,107.42,107.43,5400000.0
2008-02-18 21:39:00,107.43,107.44,107.43,107.43,4800000.0
2008-02-18 21:40:00,107.43,107.43,107.43,107.43,300000.0
2008-02-18 21:42:00,107.43,107.45,107.43,107.45,15300000.0
2008-02-18 21:43:00,107.45,107.45,107.44,107.44,10600000.0
2008-02-18 21:44:00,107.44,107.44,107.44,107.44,7200000.0
2008-02-18 21:45:00,107.44,107.45,107.44,107.45,14800000.0
2008-02-18 21:46:00,107.45,107.45,107.45,107.45,4100000.0
2008-02-18 21:47:00,107.36,107.37,107.36,107.37,9600000.0
2008-02-18 21:48:00,107.45,107.45,107.45,107.45,9600000.0
2008-02-18 21:49:00,107.45,107.45,107.45,107.45,3400000.0
2008-02-18 21:50:00,107.37,107.37,107.37,107.37,8400000.0
2008-02-18 21:51:00,107.36,107.38,107.36,107.38,8400000.0
2008-02-18 21:52:00,107.45,107.45,107.44,107.45,8400000.0
2008-02-18 21:53:00,107.45,107.46,107.45,107.46,20100000.0
2008-02-18 21:54:00,107.46,107.46,107.46,107.46,2400000.0
2008-02-18 21:55:00,107.46,107.46,107.46,107.46,1800000.0
2008-02-18 21:56:00,107.46,107.46,107.46,107.46,27900000.0
2008-02-18 21:57:00,107.46,107.47,107.46,107.47,4100000.0
2008-02-18 21:58:00,107.47,107.47,107.47,107.47,3000000.0
2008-02-18 21:59:00,107.47,107.47,107.47,107.47,1200000.0
2008-02-18 22:00:00,107.47,107.47,107.46,107.46,1500000.0
2008-02-18 22:01:00,107.46,107.46,107.46,107.46,1800000.0
2008-02-18 22:02:00,107.46,107.46,107.45,107.46,4800000.0
2008-02-18 22:03:00,107.46,107.46,107.44,107.44,1200000.0
2008-02-18 22:04:00,107.435,107.44,107.43,107.44,11700000.0
2008-02-18 22:05:00,107.34,107.34,107.32,107.34,2100000.0
2008-02-18 22:06:00,107.36,107.36,107.35,107.35,2100000.0
2008-02-18 22:07:00,107.44,107.44,107.44,107.44,2100000.0
2008-02-18 22:08:00,107.44,107.44,107.44,107.44,900000.0
2008-02-18 22:09:00,107.44,107.44,107.43,107.44,127100000.0
2008-02-18 22:10:00,107.44,107.44,107.44,107.44,300000.0
2008-02-18 22:11:00,107.44,107.45,107.44,107.44,33900000.0
2008-02-18 22:12:00,107.435,107.44,107.43,107.44,156000003.0
2008-02-18 22:13:00,107.44,107.44,107.44,107.44,1200000.0
2008-02-18 22:14:00,107.44,107.44,107.44,107.44,5600000.0
2008-02-18 22:15:00,107.44,107.44,107.43,107.43,16700000.0
2008-02-18 22:16:00,107.43,107.43,107.43,107.43,8000000.0
2008-02-18 22:17:00,107.43,107.43,107.43,107.43,29100000.0
2008-02-18 22:18:00,107.43,107.43,107.42,107.42,143699999.0
2008-02-18 22:19:00,107.42,107.42,107.42,107.42,27900000.0
2008-02-18 22:20:00,107.42,107.42,107.42,107.42,9300000.0
2008-02-18 22:21:00,107.38,107.42,107.38,107.41,16600000.0
2008-02-18 22:22:00,107.37,107.4,107.37,107.4,16600000.0
2008-02-18 22:23:00,107.42,107.42,107.42,107.42,16600000.0
2008-02-18 22:24:00,107.42,107.43,107.42,107.43,1500000.0
2008-02-18 22:25:00,107.43,107.43,107.43,107.43,76100003.0
2008-02-18 22:26:00,107.43,107.43,107.43,107.43,300000.0
2008-02-18 22:27:00,107.42,107.42,107.42,107.42,82000002.0
2008-02-18 22:28:00,107.43,107.43,107.43,107.43,82000002.0
2008-02-18 22:29:00,107.42,107.42,107.41,107.41,58299998.0
2008-02-18 22:30:00,107.44,107.44,107.4,107.4,58299998.0
2008-02-18 22:31:00,107.43,107.43,107.42,107.42,58299998.0
2008-02-18 22:32:00,107.42,107.42,107.42,107.42,1800000.0
2008-02-18 22:33:00,107.42,107.43,107.42,107.42,32300000.0
2008-02-18 22:34:00,107.42,107.42,107.41,107.41,14500000.0
2008-02-18 22:35:00,107.41,107.41,107.41,107.41,5400000.0
2008-02-18 22:36:00,107.41,107.41,107.41,107.41,4800000.0
2008-02-18 22:37:00,107.41,107.41,107.41,107.41,46900000.0
2008-02-18 22:38:00,107.41,107.41,107.41,107.41,11100000.0
2008-02-18 22:39:00,107.41,107.41,107.41,107.41,11200000.0
2008-02-18 22:40:00,107.41,107.41,107.41,107.41,12200000.0
2008-02-18 22:41:00,107.41,107.41,107.41,107.41,4100000.0
2008-02-18 22:42:00,107.41,107.41,107.41,107.41,2100000.0
2008-02-18 22:43:00,107.41,107.41,107.41,107.41,1200000.0
2008-02-18 22:44:00,107.41,107.41,107.38,107.38,45400000.0
2008-02-18 22:45:00,107.38,107.38,107.37,107.37,68700000.0
2008-02-18 22:46:00,107.37,107.375,107.37,107.37,174200000.0
2008-02-18 22:47:00,107.37,107.37,107.35,107.36,92300000.0
2008-02-18 22:48:00,107.36,107.36,107.36,107.36,87000000.0
2008-02-18 22:49:00,107.36,107.38,107.36,107.38,27200000.0
2008-02-18 22:50:00,107.38,107.38,107.38,107.38,3900000.0
2008-02-18 22:51:00,107.38,107.38,107.38,107.38,3300000.0
2008-02-18 22:52:00,107.38,107.38,107.37,107.37,8100000.0
2008-02-18 22:53:00,107.37,107.37,107.36,107.37,7900000.0
2008-02-18 22:54:00,107.37,107.37,107.37,107.37,1500000.0
2008-02-18 22:55:00,107.37,107.37,107.37,107.37,4800000.0
2008-02-18 22:56:00,107.37,107.38,107.37,107.38,4000000.0
2008-02-18 22:57:00,107.38,107.38,107.37,107.38,5100000.0
2008-02-18 22:58:00,107.38,107.38,107.37,107.37,3700000.0
2008-02-18 22:59:00,107.37,107.38,107.37,107.37,6600000.0
2008-02-18 23:00:00,107.37,107.37,107.28,107.28,48900000.0
2008-02-18 23:01:00,107.28,107.3,107.28,107.3,52100000.0
2008-02-18 23:02:00,107.3,107.3,107.28,107.28,96200000.0
2008-02-18 23:03:00,107.28,107.32,107.28,107.32,141800000.0
2008-02-18 23:04:00,107.31,107.33,107.3,107.33,249600000.0
2008-02-18 23:05:00,107.33,107.34,107.33,107.34,108199999.0
2008-02-18 23:06:00,107.35,107.36,107.35,107.35,93300000.0
2008-02-18 23:07:00,107.34,107.34,107.33,107.34,50000000.0
2008-02-18 23:08:00,107.34,107.35,107.34,107.35,66100000.0
2008-02-18 23:09:00,107.35,107.37,107.35,107.37,167100000.0
2008-02-18 23:10:00,107.37,107.38,107.37,107.38,69800000.0
2008-02-18 23:11:00,107.38,107.39,107.38,107.38,120300000.0
2008-02-18 23:12:00,107.38,107.38,107.38,107.38,16000000.0
2008-02-18 23:13:00,107.38,107.38,107.38,107.38,3200000.0
2008-02-18 23:14:00,107.38,107.38,107.37,107.37,49800000.0
2008-02-18 23:15:00,107.37,107.37,107.36,107.36,46700000.0
2008-02-18 23:16:00,107.36,107.36,107.36,107.36,71100000.0
2008-02-18 23:17:00,107.36,107.36,107.36,107.36,46800000.0
2008-02-18 23:18:00,107.36,107.36,107.36,107.36,14400000.0
2008-02-18 23:19:00,107.36,107.36,107.35,107.36,97100000.0
2008-02-18 23:20:00,107.36,107.37,107.36,107.37,90300000.0
2008-02-18 23:21:00,107.37,107.415,107.37,107.4,86500000.0
2008-02-18 23:22:00,107.4,107.4,107.38,107.39,22200000.0
2008-02-18 23:23:00,107.4,107.42,107.4,107.4,292400000.0
2008-02-18 23:24:00,107.4,107.4,107.4,107.4,30600000.0
2008-02-18 23:25:00,107.42,107.43,107.42,107.43,10900000.0
2008-02-18 23:26:00,107.43,107.44,107.42,107.43,60300000.0
2008-02-18 23:27:00,107.44,107.44,107.43,107.43,21500000.0
2008-02-18 23:28:00,107.43,107.43,107.41,107.41,12200000.0
2008-02-18 23:29:00,107.41,107.42,107.41,107.42,34700000.0
2008-02-18 23:30:00,107.42,107.44,107.42,107.42,162600000.0
2008-02-18 23:31:00,107.42,107.42,107.42,107.42,16200000.0
2008-02-18 23:32:00,107.42,107.43,107.41,107.41,32200000.0
2008-02-18 23:33:00,107.41,107.41,107.41,107.41,8700000.0
2008-02-18 23:34:00,107.41,107.41,107.38,107.38,17600000.0
2008-02-18 23:35:00,107.38,107.395,107.37,107.395,100000000.0
2008-02-18 23:36:00,107.395,107.395,107.385,107.385,67500000.0
2008-02-18 23:37:00,107.385,107.385,107.385,107.385,30000000.0
2008-02-18 23:38:00,107.385,107.41,107.37,107.37,90300000.0
2008-02-18 23:39:00,107.37,107.4,107.37,107.4,47100000.0
2008-02-18 23:40:00,107.4,107.41,107.4,107.41,110300000.0
2008-02-18 23:41:00,107.41,107.41,107.41,107.41,3200000.0
2008-02-18 23:42:00,107.41,107.42,107.41,107.42,22400000.0
2008-02-18 23:43:00,107.42,107.42,107.42,107.42,3200000.0
2008-02-18 23:44:00,107.42,107.43,107.42,107.43,20500000.0
2008-02-18 23:45:00,107.43,107.44,107.41,107.41,54400000.0
2008-02-18 23:46:00,107.41,107.41,107.41,107.41,4900000.0
2008-02-18 23:47:00,107.41,107.42,107.41,107.42,11400000.0
2008-02-18 23:48:00,107.42,107.42,107.41,107.41,15600000.0
2008-02-18 23:49:00,107.41,107.41,107.41,107.41,11800000.0
2008-02-18 23:50:00,107.41,107.42,107.37,107.37,18700000.0
2008-02-18 23:51:00,107.37,107.37,107.37,107.37,9600000.0
2008-02-18 23:52:00,107.37,107.37,107.37,107.37,8000000.0
2008-02-18 23:53:00,107.37,107.37,107.37,107.37,18800000.0
2008-02-18 23:54:00,107.375,107.385,107.37,107.38,101200000.0
2008-02-18 23:55:00,107.38,107.385,107.38,107.385,61000000.0
2008-02-18 23:56:00,107.38,107.39,107.38,107.39,42400000.0
2008-02-18 23:57:00,107.39,107.39,107.38,107.38,34000000.0
2008-02-18 23:58:00,107.38,107.38,107.38,107.38,136500000.0
2008-02-18 23:59:00,107.38,107.38,107.37,107.37,51500000.0
2008-02-19 00:00:00,107.37,107.37,107.34,107.34,256600000.0
2008-02-19 00:01:00,107.34,107.34,107.34,107.34,337100000.0
2008-02-19 00:02:00,107.34,107.34,107.33,107.34,198500000.0
2008-02-19 00:03:00,107.34,107.34,107.34,107.34,13800000.0
2008-02-19 00:04:00,107.34,107.34,107.33,107.33,23200000.0
2008-02-19 00:05:00,107.33,107.33,107.28,107.31,153400000.0
2008-02-19 00:06:00,107.31,107.31,107.3,107.3,68200000.0
2008-02-19 00:07:00,107.3,107.3,107.27,107.3,102800000.0
2008-02-19 00:08:00,107.3,107.31,107.3,107.31,42800000.0
2008-02-19 00:09:00,107.31,107.31,107.27,107.27,91100000.0
2008-02-19 00:10:00,107.27,107.27,107.23,107.23,132800000.0
2008-02-19 00:11:00,107.23,107.24,107.21,107.21,221600000.0
2008-02-19 00:12:00,107.21,107.24,107.21,107.24,47300000.0
2008-02-19 00:13:00,107.24,107.25,107.24,107.25,8100000.0
2008-02-19 00:14:00,107.25,107.25,107.25,107.25,4000000.0
2008-02-19 00:15:00,107.25,107.25,107.2,107.23,147400000.0
2008-02-19 00:16:00,107.23,107.235,107.225,107.23,263400000.0
2008-02-19 00:17:00,107.24,107.265,107.225,107.235,143300000.0
2008-02-19 00:18:00,107.235,107.28,107.225,107.275,219700000.0
2008-02-19 00:19:00,107.28,107.29,107.28,107.28,157100000.0
2008-02-19 00:20:00,107.28,107.28,107.28,107.28,35700000.0
2008-02-19 00:21:00,107.28,107.29,107.28,107.29,10400000.0
2008-02-19 00:22:00,107.29,107.3,107.29,107.3,5000000.0
2008-02-19 00:23:00,107.3,107.3,107.3,107.3,1800000.0
2008-02-19 00:24:00,107.3,107.3,107.3,107.3,600000.0
2008-02-19 00:25:00,107.36,107.36,107.35,107.35,12600000.0
2008-02-19 00:27:00,107.3,107.32,107.3,107.3,12600000.0
2008-02-19 00:28:00,107.3,107.31,107.3,107.31,3200000.0
2008-02-19 00:29:00,107.31,107.31,107.3,107.3,48200000.0
2008-02-19 00:30:00,107.3,107.31,107.3,107.3,20900000.0
2008-02-19 00:31:00,107.3,107.3,107.3,107.3,17400000.0
2008-02-19 00:32:00,107.3,107.31,107.3,107.31,17700000.0
2008-02-19 00:33:00,107.32,107.32,107.3,107.3,22500000.0
2008-02-19 00:34:00,107.3,107.3,107.29,107.29,41700000.0
2008-02-19 00:35:00,107.29,107.295,107.28,107.28,216000000.0
2008-02-19 00:36:00,107.28,107.36,107.28,107.3,203800000.0
2008-02-19 00:37:00,107.3,107.3,107.3,107.3,9400000.0
2008-02-19 00:38:00,107.3,107.31,107.3,107.31,22400000.0
2008-02-19 00:39:00,107.31,107.31,107.29,107.3,75700000.0
2008-02-19 00:40:00,107.3,107.3,107.28,107.3,127400000.0
2008-02-19 00:41:00,107.3,107.3,107.29,107.3,11300000.0
2008-02-19 00:42:00,107.3,107.3,107.29,107.29,3200000.0
2008-02-19 00:43:00,107.3,107.3,107.29,107.3,28900000.0
2008-02-19 00:44:00,107.3,107.335,107.3,107.325,52600000.0
2008-02-19 00:45:00,107.325,107.35,107.29,107.35,30600000.0
2008-02-19 00:46:00,107.35,107.35,107.35,107.35,6400000.0
2008-02-19 00:47:00,107.35,107.35,107.35,107.35,42400000.0
2008-02-19 00:48:00,107.35,107.35,107.35,107.35,5600000.0
2008-02-19 00:49:00,107.35,107.35,107.275,107.285,59600000.0
2008-02-19 00:50:00,107.35,107.35,107.34,107.35,10400000.0
2008-02-19 00:51:00,107.35,107.35,107.27,107.34,33300000.0
2008-02-19 00:52:00,107.34,107.35,107.28,107.31,23300000.0
2008-02-19 00:53:00,107.31,107.31,107.25,107.25,73000000.0
2008-02-19 00:54:00,107.25,107.29,107.25,107.27,68300000.0
2008-02-19 00:55:00,107.27,107.275,107.26,107.26,6000000.0
2008-02-19 00:56:00,107.265,107.32,107.265,107.315,10700000.0
2008-02-19 00:57:00,107.32,107.33,107.305,107.305,20800000.0
2008-02-19 00:58:00,107.305,107.315,107.3,107.31,33800000.0
2008-02-19 00:59:00,107.31,107.32,107.31,107.31,37800000.0
2008-02-19 01:00:00,107.31,107.315,107.3,107.305,49600000.0
2008-02-19 01:01:00,107.305,107.32,107.305,107.32,73700000.0
2008-02-19 01:02:00,107.32,107.325,107.32,107.325,77000000.0
2008-02-19 01:03:00,107.325,107.325,107.315,107.325,129400000.0
2008-02-19 01:04:00,107.32,107.35,107.32,107.34,133600000.0
2008-02-19 01:05:00,107.34,107.35,107.34,107.34,34500000.0
2008-02-19 01:06:00,107.34,107.37,107.34,107.36,111000000.0
2008-02-19 01:07:00,107.36,107.385,107.36,107.38,129800000.0
2008-02-19 01:08:00,107.38,107.4,107.375,107.38,377400000.0
2008-02-19 01:09:00,107.385,107.435,107.385,107.435,448100000.0
2008-02-19 01:10:00,107.435,107.435,107.395,107.405,506000000.0
2008-02-19 01:11:00,107.405,107.415,107.395,107.395,495000000.0
2008-02-19 01:12:00,107.4,107.425,107.39,107.42,188600000.0
2008-02-19 01:13:00,107.425,107.435,107.415,107.415,145100000.0
2008-02-19 01:14:00,107.41,107.41,107.39,107.4,192800000.0
2008-02-19 01:15:00,107.4,107.42,107.4,107.42,76300000.0
2008-02-19 01:16:00,107.42,107.43,107.42,107.43,22400000.0
2008-02-19 01:17:00,107.43,107.43,107.43,107.43,2400000.0
2008-02-19 01:18:00,107.43,107.43,107.42,107.42,30500000.0
2008-02-19 01:19:00,107.42,107.43,107.42,107.42,26700000.0
2008-02-19 01:20:00,107.42,107.43,107.42,107.42,31600000.0
2008-02-19 01:21:00,107.42,107.43,107.42,107.42,8900000.0
2008-02-19 01:22:00,107.41,107.42,107.41,107.42,102600000.0
2008-02-19 01:23:00,107.42,107.42,107.35,107.36,184600000.0
2008-02-19 01:24:00,107.365,107.365,107.335,107.355,143200000.0
2008-02-19 01:25:00,107.365,107.365,107.35,107.35,17000000.0
2008-02-19 01:26:00,107.35,107.35,107.35,107.35,400000.0
2008-02-19 01:27:00,107.35,107.365,107.345,107.345,52900000.0
2008-02-19 01:28:00,107.345,107.365,107.345,107.365,18700000.0
2008-02-19 01:29:00,107.375,107.39,107.365,107.365,103200000.0
2008-02-19 01:30:00,107.365,107.365,107.365,107.365,1600000.0
2008-02-19 01:31:00,107.365,107.4,107.365,107.395,51400000.0
2008-02-19 01:32:00,107.395,107.4,107.395,107.4,32800000.0
2008-02-19 01:33:00,107.4,107.43,107.4,107.43,99200000.0
2008-02-19 01:34:00,107.43,107.43,107.425,107.425,82500000.0
2008-02-19 01:35:00,107.425,107.425,107.405,107.405,280400000.0
2008-02-19 01:36:00,107.405,107.405,107.39,107.39,232500000.0
2008-02-19 01:37:00,107.39,107.39,107.39,107.39,17900000.0
2008-02-19 01:38:00,107.39,107.39,107.39,107.39,7500000.0
2008-02-19 01:39:00,107.39,107.4,107.37,107.38,204600000.0
2008-02-19 01:40:00,107.395,107.395,107.36,107.365,316400000.0
2008-02-19 01:41:00,107.36,107.365,107.36,107.365,50900000.0
2008-02-19 01:42:00,107.37,107.375,107.37,107.375,35800000.0
2008-02-19 01:43:00,107.38,107.4,107.38,107.4,3500000.0
2008-02-19 01:44:00,107.395,107.4,107.355,107.355,135400000.0
2008-02-19 01:45:00,107.36,107.37,107.36,107.36,79100000.0
2008-02-19 01:46:00,107.36,107.38,107.36,107.37,103500000.0
2008-02-19 01:47:00,107.37,107.38,107.35,107.35,106700000.0
2008-02-19 01:48:00,107.35,107.36,107.35,107.35,123900000.0
2008-02-19 01:49:00,107.35,107.35,107.34,107.34,18200000.0
2008-02-19 01:50:00,107.34,107.35,107.34,107.34,113700000.0
2008-02-19 01:51:00,107.34,107.34,107.34,107.34,24900000.0
2008-02-19 01:52:00,107.34,107.35,107.34,107.34,81000000.0
2008-02-19 01:53:00,107.345,107.35,107.24,107.275,344900000.0
2008-02-19 01:54:00,107.27,107.29,107.225,107.28,135800000.0
2008-02-19 01:55:00,107.28,107.29,107.28,107.28,41100000.0
2008-02-19 01:56:00,107.28,107.28,107.27,107.275,192500000.0
2008-02-19 01:57:00,107.275,107.285,107.27,107.285,213400000.0
2008-02-19 01:58:00,107.28,107.32,107.28,107.31,243000000.0
2008-02-19 01:59:00,107.31,107.335,107.305,107.33,306800000.0
2008-02-19 02:00:00,107.33,107.35,107.31,107.325,154000000.0
2008-02-19 02:01:00,107.33,107.335,107.295,107.315,768300000.0
2008-02-19 02:02:00,107.32,107.335,107.295,107.31,291100000.0
2008-02-19 02:03:00,107.31,107.32,107.29,107.31,56500000.0
2008-02-19 02:04:00,107.31,107.33,107.31,107.31,96100000.0
2008-02-19 02:05:00,107.31,107.32,107.295,107.3,106200000.0
2008-02-19 02:06:00,107.3,107.3,107.295,107.295,79300000.0
2008-02-19 02:07:00,107.295,107.3,107.295,107.295,102000000.0
2008-02-19 02:08:00,107.295,107.315,107.295,107.305,144400000.0
2008-02-19 02:09:00,107.305,107.335,107.305,107.335,156100000.0
2008-02-19 02:10:00,107.335,107.345,107.325,107.33,419700000.0
2008-02-19 02:11:00,107.33,107.345,107.325,107.33,599600000.0
2008-02-19 02:12:00,107.33,107.345,107.325,107.34,365700000.0
2008-02-19 02:13:00,107.34,107.345,107.325,107.335,120200000.0
2008-02-19 02:14:00,107.34,107.345,107.325,107.345,209300000.0
2008-02-19 02:15:00,107.345,107.365,107.345,107.355,313700000.0
2008-02-19 02:16:00,107.355,107.375,107.355,107.365,188500000.0
2008-02-19 02:17:00,107.365,107.375,107.35,107.35,134400000.0
2008-02-19 02:18:00,107.35,107.355,107.345,107.345,513200000.0
2008-02-19 02:19:00,107.35,107.36,107.34,107.36,181700000.0
2008-02-19 02:20:00,107.37,107.37,107.35,107.35,74300000.0
2008-02-19 02:21:00,107.35,107.36,107.34,107.36,350600000.0
2008-02-19 02:22:00,107.36,107.36,107.35,107.36,435500000.0
2008-02-19 02:23:00,107.36,107.36,107.345,107.35,390700000.0
2008-02-19 02:24:00,107.35,107.365,107.35,107.365,377000000.0
2008-02-19 02:25:00,107.365,107.435,107.36,107.415,394600000.0
2008-02-19 02:26:00,107.415,107.45,107.4,107.42,224700000.0
2008-02-19 02:27:00,107.42,107.43,107.415,107.425,191500000.0
2008-02-19 02:28:00,107.425,107.43,107.415,107.42,235700000.0
2008-02-19 02:29:00,107.42,107.42,107.395,107.4,348100000.0
2008-02-19 02:30:00,107.4,107.4,107.365,107.385,563300000.0
2008-02-19 02:31:00,107.385,107.4,107.38,107.385,494600000.0
2008-02-19 02:32:00,107.385,107.39,107.38,107.385,171100000.0
2008-02-19 02:33:00,107.385,107.395,107.38,107.38,177700000.0
2008-02-19 02:34:00,107.38,107.385,107.345,107.355,366200000.0
2008-02-19 02:35:00,107.355,107.365,107.345,107.355,107500000.0
2008-02-19 02:36:00,107.355,107.36,107.355,107.36,130400000.0
2008-02-19 02:37:00,107.36,107.4,107.355,107.37,74900000.0
2008-02-19 02:38:00,107.37,107.37,107.355,107.365,194400000.0
2008-02-19 02:39:00,107.365,107.375,107.365,107.375,159400000.0
2008-02-19 02:40:00,107.385,107.385,107.375,107.385,200300000.0
2008-02-19 02:41:00,107.38,107.38,107.37,107.375,54000000.0
2008-02-19 02:42:00,107.375,107.375,107.315,107.335,304500000.0
2008-02-19 02:43:00,107.34,107.35,107.34,107.35,43800000.0
2008-02-19 02:44:00,107.355,107.365,107.35,107.355,149100000.0
2008-02-19 02:45:00,107.36,107.38,107.345,107.375,175900000.0
2008-02-19 02:46:00,107.375,107.38,107.355,107.375,302300000.0
2008-02-19 02:47:00,107.375,107.375,107.355,107.36,64700000.0
2008-02-19 02:48:00,107.355,107.37,107.345,107.35,101900000.0
2008-02-19 02:49:00,107.345,107.365,107.345,107.365,318400000.0
2008-02-19 02:50:00,107.36,107.385,107.36,107.375,171900000.0
2008-02-19 02:51:00,107.375,107.385,107.365,107.37,251600000.0
2008-02-19 02:52:00,107.37,107.39,107.365,107.39,205900000.0
2008-02-19 02:53:00,107.39,107.39,107.365,107.37,455400000.0
2008-02-19 02:54:00,107.365,107.365,107.3,107.3,262700000.0
2008-02-19 02:55:00,107.315,107.315,107.28,107.29,29100000.0
2008-02-19 02:56:00,107.295,107.3,107.28,107.29,99000000.0
2008-02-19 02:57:00,107.29,107.32,107.29,107.3,78300000.0
2008-02-19 02:58:00,107.3,107.3,107.29,107.3,84300000.0
2008-02-19 02:59:00,107.3,107.34,107.3,107.34,64000000.0
2008-02-19 03:00:00,107.34,107.35,107.31,107.31,209000000.0
2008-02-19 03:01:00,107.31,107.325,107.295,107.295,276700000.0
2008-02-19 03:02:00,107.295,107.31,107.29,107.3,122800000.0
2008-02-19 03:03:00,107.3,107.31,107.3,107.31,14400000.0
2008-02-19 03:04:00,107.31,107.31,107.29,107.29,65500000.0
2008-02-19 03:05:00,107.29,107.3,107.28,107.29,104900000.0
2008-02-19 03:06:00,107.3,107.305,107.29,107.3,76000000.0
2008-02-19 03:07:00,107.3,107.31,107.29,107.3,203900000.0
2008-02-19 03:08:00,107.3,107.305,107.28,107.285,70900000.0
2008-02-19 03:09:00,107.285,107.29,107.275,107.275,239900000.0
2008-02-19 03:10:00,107.275,107.285,107.265,107.285,189900000.0
2008-02-19 03:11:00,107.285,107.285,107.265,107.275,120400000.0
2008-02-19 03:12:00,107.275,107.275,107.235,107.235,243500000.0
2008-02-19 03:13:00,107.235,107.255,107.235,107.245,141400000.0
2008-02-19 03:14:00,107.245,107.275,107.245,107.255,81400000.0
2008-02-19 03:15:00,107.255,107.26,107.245,107.255,77800000.0
2008-02-19 03:16:00,107.255,107.265,107.215,107.215,348500000.0
2008-02-19 03:17:00,107.22,107.24,107.22,107.235,319900000.0
2008-02-19 03:18:00,107.235,107.255,107.235,107.245,55400000.0
2008-02-19 03:19:00,107.245,107.255,107.245,107.245,72800000.0
2008-02-19 03:20:00,107.245,107.265,107.235,107.255,54900000.0
2008-02-19 03:21:00,107.25,107.26,107.25,107.26,100400000.0
2008-02-19 03:22:00,107.26,107.27,107.26,107.26,252600000.0
2008-02-19 03:23:00,107.26,107.285,107.26,107.285,396600000.0
2008-02-19 03:24:00,107.285,107.285,107.27,107.28,133600000.0
2008-02-19 03:25:00,107.28,107.285,107.28,107.285,63900000.0
2008-02-19 03:26:00,107.285,107.3,107.285,107.295,95000000.0
2008-02-19 03:27:00,107.295,107.315,107.295,107.305,182100000.0
2008-02-19 03:28:00,107.305,107.305,107.295,107.295,182600000.0
2008-02-19 03:29:00,107.295,107.295,107.295,107.295,71700000.0
2008-02-19 03:30:00,107.285,107.29,107.285,107.285,359300000.0
2008-02-19 03:31:00,107.285,107.325,107.285,107.305,376500000.0
2008-02-19 03:32:00,107.305,107.31,107.295,107.305,205000000.0
2008-02-19 03:33:00,107.305,107.305,107.305,107.305,95000000.0
2008-02-19 03:34:00,107.305,107.315,107.305,107.31,131500000.0
2008-02-19 03:35:00,107.31,107.32,107.31,107.32,308900000.0
2008-02-19 03:36:00,107.32,107.32,107.315,107.315,13300000.0
2008-02-19 03:37:00,107.315,107.32,107.315,107.32,115600000.0
2008-02-19 03:38:00,107.32,107.335,107.32,107.335,31700000.0
2008-02-19 03:39:00,107.335,107.35,107.33,107.35,51200000.0
2008-02-19 03:40:00,107.35,107.36,107.35,107.35,232400000.0
2008-02-19 03:41:00,107.35,107.35,107.35,107.35,600000.0
2008-02-19 03:42:00,107.35,107.35,107.35,107.35,600000.0
2008-02-19 03:43:00,107.35,107.35,107.35,107.35,600000.0
2008-02-19 03:44:00,107.355,107.365,107.355,107.365,3900000.0
2008-02-19 03:45:00,107.375,107.4,107.375,107.4,39800000.0
2008-02-19 03:46:00,107.4,107.4,107.375,107.375,102200000.0
2008-02-19 03:47:00,107.375,107.375,107.375,107.375,7500000.0
2008-02-19 03:48:00,107.375,107.385,107.375,107.385,71500000.0
2008-02-19 03:49:00,107.385,107.395,107.38,107.395,22900000.0
2008-02-19 03:50:00,107.395,107.395,107.395,107.395,69400000.0
2008-02-19 03:51:00,107.395,107.395,107.375,107.38,130900000.0
2008-02-19 03:52:00,107.38,107.38,107.38,107.38,30000000.0
2008-02-19 03:53:00,107.38,107.4,107.37,107.375,164000000.0
2008-02-19 03:54:00,107.375,107.385,107.36,107.385,98800000.0
2008-02-19 03:55:00,107.385,107.385,107.355,107.365,75900000.0
2008-02-19 03:56:00,107.365,107.38,107.365,107.37,328500000.0
2008-02-19 03:57:00,107.37,107.375,107.365,107.375,180600000.0
2008-02-19 03:58:00,107.37,107.375,107.37,107.375,97600000.0
2008-02-19 03:59:00,107.375,107.375,107.355,107.365,292900000.0
2008-02-19 04:00:00,107.365,107.37,107.34,107.36,135600000.0
2008-02-19 04:01:00,107.36,107.37,107.36,107.37,28200000.0
2008-02-19 04:02:00,107.37,107.37,107.36,107.36,317100000.0
2008-02-19 04:03:00,107.36,107.36,107.34,107.34,75800000.0
2008-02-19 04:04:00,107.34,107.35,107.34,107.34,18500000.0
2008-02-19 04:05:00,107.34,107.37,107.34,107.37,70100000.0
2008-02-19 04:06:00,107.375,107.39,107.37,107.37,106400000.0
2008-02-19 04:07:00,107.365,107.37,107.355,107.37,107800000.0
2008-02-19 04:08:00,107.37,107.385,107.35,107.365,178900000.0
2008-02-19 04:09:00,107.365,107.375,107.365,107.375,48200000.0
2008-02-19 04:10:00,107.375,107.375,107.375,107.375,45200000.0
2008-02-19 04:11:00,107.39,107.42,107.39,107.405,127200000.0
2008-02-19 04:12:00,107.405,107.43,107.39,107.41,260200000.0
2008-02-19 04:13:00,107.41,107.425,107.395,107.415,274800000.0
2008-02-19 04:14:00,107.42,107.425,107.415,107.415,176300000.0
2008-02-19 04:15:00,107.415,107.415,107.415,107.415,80000000.0
2008-02-19 04:16:00,107.415,107.415,107.395,107.395,166100000.0
2008-02-19 04:17:00,107.395,107.415,107.395,107.395,215400000.0
2008-02-19 04:18:00,107.395,107.46,107.395,107.445,317800000.0
2008-02-19 04:19:00,107.445,107.465,107.435,107.435,196000000.0
2008-02-19 04:20:00,107.435,107.445,107.435,107.435,96800000.0
2008-02-19 04:21:00,107.445,107.445,107.435,107.445,14800000.0
2008-02-19 04:22:00,107.45,107.465,107.445,107.465,36000000.0
2008-02-19 04:23:00,107.475,107.475,107.455,107.455,18400000.0
2008-02-19 04:24:00,107.455,107.48,107.455,107.465,265500000.0
2008-02-19 04:25:00,107.465,107.465,107.43,107.455,209500000.0
2008-02-19 04:26:00,107.455,107.475,107.455,107.465,98900000.0
2008-02-19 04:27:00,107.46,107.475,107.455,107.465,161700000.0
2008-02-19 04:28:00,107.465,107.465,107.455,107.455,61700000.0
2008-02-19 04:29:00,107.455,107.455,107.44,107.445,147900000.0
2008-02-19 04:30:00,107.445,107.445,107.425,107.425,86500000.0
2008-02-19 04:31:00,107.42,107.42,107.42,107.42,900000.0
2008-02-19 04:32:00,107.42,107.43,107.42,107.43,86000000.0
2008-02-19 04:33:00,107.43,107.43,107.41,107.425,313300000.0
2008-02-19 04:34:00,107.425,107.425,107.405,107.41,172800000.0
2008-02-19 04:35:00,107.41,107.42,107.4,107.42,154900000.0
2008-02-19 04:36:00,107.42,107.42,107.4,107.41,173400000.0
2008-02-19 04:37:00,107.41,107.415,107.405,107.41,263000000.0
2008-02-19 04:38:00,107.41,107.41,107.4,107.4,142700000.0
2008-02-19 04:39:00,107.4,107.405,107.4,107.4,105300000.0
2008-02-19 04:40:00,107.4,107.405,107.4,107.4,120300000.0
2008-02-19 04:41:00,107.4,107.405,107.4,107.4,162500000.0
2008-02-19 04:42:00,107.31,107.32,107.3,107.3,45800000.0
2008-02-19 04:43:00,107.4,107.405,107.4,107.405,45800000.0
2008-02-19 04:44:00,107.405,107.41,107.4,107.4,91200000.0
2008-02-19 04:45:00,107.4,107.41,107.395,107.41,251100000.0
2008-02-19 04:46:00,107.41,107.41,107.4,107.4,45600000.0
2008-02-19 04:47:00,107.31,107.31,107.29,107.3,154000000.0
2008-02-19 04:48:00,107.4,107.4,107.39,107.395,154000000.0
2008-02-19 04:49:00,107.395,107.4,107.395,107.395,83200000.0
2008-02-19 04:50:00,107.395,107.4,107.395,107.395,68600000.0
2008-02-19 04:51:00,107.395,107.405,107.395,107.4,110100000.0
2008-02-19 04:52:00,107.4,107.4,107.395,107.4,22400000.0
2008-02-19 04:53:00,107.4,107.4,107.395,107.395,2400000.0
2008-02-19 04:54:00,107.395,107.395,107.365,107.37,161800000.0
2008-02-19 04:55:00,107.37,107.375,107.37,107.37,88300000.0
2008-02-19 04:56:00,107.37,107.38,107.37,107.375,81400000.0
2008-02-19 04:57:00,107.375,107.38,107.375,107.38,139000000.0
2008-02-19 04:58:00,107.38,107.39,107.37,107.38,168600000.0
2008-02-19 04:59:00,107.38,107.385,107.38,107.38,115400000.0
2008-02-19 05:00:00,107.38,107.4,107.38,107.39,292800000.0
2008-02-19 05:01:00,107.39,107.39,107.38,107.39,198000000.0
2008-02-19 05:02:00,107.39,107.39,107.39,107.39,88200000.0
2008-02-19 05:03:00,107.39,107.39,107.365,107.365,392300000.0
2008-02-19 05:04:00,107.365,107.375,107.365,107.37,228000000.0
2008-02-19 05:05:00,107.375,107.375,107.36,107.36,136600000.0
2008-02-19 05:06:00,107.36,107.36,107.36,107.36,31600000.0
2008-02-19 05:07:00,107.36,107.365,107.36,107.36,44700000.0
2008-02-19 05:08:00,107.36,107.36,107.36,107.36,65600000.0
2008-02-19 05:09:00,107.36,107.36,107.36,107.36,32300000.0
2008-02-19 05:10:00,107.36,107.37,107.36,107.37,48900000.0
2008-02-19 05:11:00,107.37,107.37,107.37,107.37,18500000.0
2008-02-19 05:12:00,107.36,107.36,107.355,107.36,61500000.0
2008-02-19 05:13:00,107.36,107.36,107.345,107.35,134500000.0
2008-02-19 05:14:00,107.35,107.35,107.345,107.345,8900000.0
2008-02-19 05:15:00,107.345,107.355,107.34,107.35,37200000.0
2008-02-19 05:16:00,107.35,107.365,107.35,107.35,34200000.0
2008-02-19 05:17:00,107.35,107.355,107.34,107.34,40700000.0
2008-02-19 05:18:00,107.34,107.345,107.34,107.34,65800000.0
2008-02-19 05:19:00,107.34,107.34,107.3,107.305,53800000.0
2008-02-19 05:20:00,107.305,107.31,107.295,107.31,136900000.0
2008-02-19 05:21:00,107.31,107.31,107.3,107.3,87300000.0
2008-02-19 05:22:00,107.31,107.32,107.31,107.32,16000000.0
2008-02-19 05:23:00,107.31,107.315,107.31,107.315,38000000.0
2008-02-19 05:24:00,107.315,107.315,107.305,107.305,52100000.0
2008-02-19 05:25:00,107.305,107.31,107.3,107.31,60100000.0
2008-02-19 05:26:00,107.31,107.31,107.31,107.31,1500000.0
2008-02-19 05:27:00,107.37,107.37,107.37,107.37,54600000.0
2008-02-19 05:28:00,107.3,107.3,107.3,107.3,54600000.0
2008-02-19 05:29:00,107.37,107.37,107.36,107.36,56800000.0
2008-02-19 05:30:00,107.305,107.305,107.3,107.3,56800000.0
2008-02-19 05:31:00,107.305,107.31,107.285,107.285,111500000.0
2008-02-19 05:32:00,107.28,107.305,107.28,107.295,4100000.0
2008-02-19 05:33:00,107.295,107.295,107.285,107.285,4600000.0
2008-02-19 05:34:00,107.285,107.285,107.28,107.28,3600000.0
2008-02-19 05:35:00,107.29,107.305,107.285,107.305,24700000.0
2008-02-19 05:36:00,107.305,107.305,107.295,107.305,3400000.0
2008-02-19 05:37:00,107.295,107.305,107.295,107.305,8500000.0
2008-02-19 05:38:00,107.305,107.31,107.295,107.305,66200000.0
2008-02-19 05:39:00,107.305,107.315,107.28,107.315,364100000.0
2008-02-19 05:40:00,107.315,107.32,107.29,107.32,39100000.0
2008-02-19 05:41:00,107.32,107.33,107.32,107.33,34100000.0
2008-02-19 05:42:00,107.33,107.34,107.31,107.31,258600000.0
2008-02-19 05:43:00,107.31,107.32,107.31,107.32,12600000.0
2008-02-19 05:44:00,107.32,107.32,107.31,107.31,21500000.0
2008-02-19 05:45:00,107.31,107.32,107.29,107.3,113900000.0
2008-02-19 05:46:00,107.3,107.3,107.28,107.3,243000000.0
2008-02-19 05:47:00,107.3,107.3,107.29,107.3,99500000.0
2008-02-19 05:48:00,107.3,107.3,107.29,107.3,19700000.0
2008-02-19 05:49:00,107.3,107.3,107.285,107.285,45800000.0
2008-02-19 05:50:00,107.29,107.295,107.29,107.295,3400000.0
2008-02-19 05:51:00,107.295,107.295,107.29,107.295,4700000.0
2008-02-19 05:52:00,107.29,107.295,107.29,107.295,2900000.0
2008-02-19 05:53:00,107.295,107.295,107.295,107.295,600000.0
2008-02-19 05:54:00,107.3,107.3,107.3,107.3,3300000.0
2008-02-19 05:55:00,107.3,107.3,107.3,107.3,1500000.0
2008-02-19 05:56:00,107.3,107.32,107.3,107.32,7200000.0
2008-02-19 05:57:00,107.32,107.32,107.32,107.32,3900000.0
2008-02-19 05:58:00,107.32,107.32,107.32,107.32,3000000.0
2008-02-19 05:59:00,107.32,107.32,107.32,107.32,16500000.0
2008-02-19 06:00:00,107.32,107.32,107.32,107.32,4200000.0
2008-02-19 06:01:00,107.32,107.32,107.32,107.32,3600000.0
2008-02-19 06:02:00,107.32,107.32,107.32,107.32,2100000.0
2008-02-19 06:03:00,107.32,107.32,107.32,107.32,1200000.0
2008-02-19 06:04:00,107.32,107.32,107.32,107.32,1500000.0
2008-02-19 06:05:00,107.32,107.32,107.32,107.32,3000000.0
2008-02-19 06:06:00,107.32,107.34,107.32,107.34,16000000.0
2008-02-19 06:07:00,107.34,107.34,107.34,107.34,4200000.0
2008-02-19 06:08:00,107.34,107.38,107.34,107.38,12500000.0
2008-02-19 06:09:00,107.38,107.38,107.38,107.38,1200000.0
2008-02-19 06:10:00,107.38,107.39,107.37,107.375,13800000.0
2008-02-19 06:11:00,107.375,107.41,107.375,107.4,31500000.0
2008-02-19 06:12:00,107.395,107.4,107.36,107.37,82700000.0
2008-02-19 06:13:00,107.37,107.385,107.37,107.38,67300000.0
2008-02-19 06:14:00,107.38,107.385,107.375,107.375,13700000.0
2008-02-19 06:15:00,107.375,107.375,107.375,107.375,1600000.0
2008-02-19 06:16:00,107.375,107.38,107.375,107.38,13800000.0
2008-02-19 06:17:00,107.38,107.38,107.38,107.38,11100000.0
2008-02-19 06:18:00,107.38,107.395,107.38,107.395,4700000.0
2008-02-19 06:19:00,107.395,107.42,107.38,107.42,59100000.0
2008-02-19 06:20:00,107.42,107.42,107.42,107.42,2100000.0
2008-02-19 06:21:00,107.42,107.43,107.42,107.42,14000000.0
2008-02-19 06:22:00,107.42,107.43,107.385,107.385,21700000.0
2008-02-19 06:23:00,107.385,107.41,107.38,107.41,4100000.0
2008-02-19 06:24:00,107.41,107.41,107.38,107.39,64500000.0
2008-02-19 06:25:00,107.39,107.395,107.375,107.385,36800000.0
2008-02-19 06:26:00,107.38,107.38,107.37,107.37,79600000.0
2008-02-19 06:27:00,107.37,107.37,107.37,107.37,33400000.0
2008-02-19 06:28:00,107.37,107.38,107.37,107.37,147100000.0
2008-02-19 06:29:00,107.37,107.37,107.37,107.37,2400000.0
2008-02-19 06:30:00,107.37,107.37,107.36,107.36,62700000.0
2008-02-19 06:31:00,107.36,107.36,107.36,107.36,300000.0
2008-02-19 06:32:00,107.36,107.365,107.36,107.365,79900000.0
2008-02-19 06:33:00,107.365,107.375,107.36,107.375,69900000.0
2008-02-19 06:34:00,107.37,107.37,107.37,107.37,9600000.0
2008-02-19 06:35:00,107.37,107.375,107.37,107.375,151900000.0
2008-02-19 06:36:00,107.375,107.38,107.37,107.38,58000000.0
2008-02-19 06:37:00,107.385,107.39,107.385,107.39,17000000.0
2008-02-19 06:38:00,107.39,107.39,107.365,107.375,60400000.0
2008-02-19 06:39:00,107.375,107.375,107.375,107.375,23200000.0
2008-02-19 06:40:00,107.375,107.38,107.375,107.38,7800000.0
2008-02-19 06:41:00,107.38,107.38,107.38,107.38,5100000.0
2008-02-19 06:42:00,107.38,107.38,107.38,107.38,9400000.0
2008-02-19 06:43:00,107.38,107.38,107.38,107.38,11000000.0
2008-02-19 06:44:00,107.38,107.38,107.38,107.38,12200000.0
2008-02-19 06:45:00,107.38,107.385,107.38,107.385,10700000.0
2008-02-19 06:46:00,107.385,107.39,107.385,107.39,10900000.0
2008-02-19 06:47:00,107.395,107.395,107.395,107.395,800000.0
2008-02-19 06:48:00,107.395,107.41,107.375,107.4,144600000.0
2008-02-19 06:49:00,107.4,107.4,107.38,107.39,212700000.0
2008-02-19 06:50:00,107.39,107.4,107.39,107.4,66600000.0
2008-02-19 06:51:00,107.4,107.4,107.385,107.39,25500000.0
2008-02-19 06:52:00,107.39,107.395,107.37,107.38,106500000.0
2008-02-19 06:53:00,107.38,107.38,107.38,107.38,42900000.0
2008-02-19 06:54:00,107.38,107.39,107.38,107.39,29900000.0
2008-02-19 06:55:00,107.39,107.39,107.38,107.38,25500000.0
2008-02-19 06:56:00,107.38,107.38,107.35,107.35,336700000.0
2008-02-19 06:57:00,107.355,107.36,107.31,107.31,327700000.0
2008-02-19 06:58:00,107.315,107.32,107.29,107.295,291500000.0
2008-02-19 06:59:00,107.295,107.31,107.28,107.3,533100000.0
2008-02-19 07:00:00,107.3,107.32,107.295,107.32,203300000.0
2008-02-19 07:01:00,107.32,107.32,107.31,107.31,309900000.0
2008-02-19 07:02:00,107.31,107.315,107.3,107.3,474000000.0
2008-02-19 07:03:00,107.3,107.305,107.27,107.3,154500000.0
2008-02-19 07:04:00,107.305,107.305,107.295,107.295,293000000.0
2008-02-19 07:05:00,107.295,107.305,107.295,107.305,163900000.0
2008-02-19 07:06:00,107.305,107.325,107.305,107.315,406400000.0
2008-02-19 07:07:00,107.315,107.355,107.26,107.265,705600000.0
2008-02-19 07:08:00,107.27,107.295,107.27,107.29,428400000.0
2008-02-19 07:09:00,107.29,107.3,107.28,107.29,518300000.0
2008-02-19 07:10:00,107.29,107.29,107.26,107.26,366400000.0
2008-02-19 07:11:00,107.26,107.27,107.25,107.255,230900000.0
2008-02-19 07:12:00,107.255,107.28,107.255,107.26,429300000.0
2008-02-19 07:13:00,107.26,107.265,107.24,107.26,207400000.0
2008-02-19 07:14:00,107.26,107.275,107.24,107.24,227000000.0
2008-02-19 07:15:00,107.24,107.275,107.23,107.26,482100000.0
2008-02-19 07:16:00,107.255,107.27,107.25,107.265,271700000.0
2008-02-19 07:17:00,107.265,107.275,107.24,107.24,124000000.0
2008-02-19 07:18:00,107.235,107.245,107.2,107.235,393800000.0
2008-02-19 07:19:00,107.23,107.235,107.2,107.205,534100000.0
2008-02-19 07:20:00,107.205,107.24,107.205,107.225,364800000.0
2008-02-19 07:21:00,107.225,107.225,107.21,107.215,169200000.0
2008-02-19 07:22:00,107.215,107.23,107.17,107.18,435700000.0
2008-02-19 07:23:00,107.18,107.2,107.165,107.19,159500000.0
2008-02-19 07:24:00,107.19,107.2,107.165,107.165,252200000.0
2008-02-19 07:25:00,107.165,107.19,107.14,107.15,432400000.0
2008-02-19 07:26:00,107.15,107.17,107.12,107.15,38700000.0
2008-02-19 07:27:00,107.15,107.16,107.12,107.15,39000000.0
2008-02-19 07:28:00,107.15,107.16,107.14,107.14,47300000.0
2008-02-19 07:29:00,107.14,107.15,107.1,107.15,255000000.0
2008-02-19 07:30:00,107.15,107.16,107.15,107.16,40700000.0
2008-02-19 07:31:00,107.16,107.18,107.15,107.16,54400000.0
2008-02-19 07:32:00,107.16,107.16,107.1,107.12,60100000.0
2008-02-19 07:33:00,107.12,107.14,107.09,107.09,131500000.0
2008-02-19 07:34:00,107.09,107.11,107.09,107.11,235700000.0
2008-02-19 07:35:00,107.11,107.12,107.1,107.11,277100000.0
2008-02-19 07:36:00,107.11,107.13,107.11,107.12,26100000.0
2008-02-19 07:37:00,107.12,107.13,107.12,107.13,11400000.0
2008-02-19 07:38:00,107.13,107.13,107.12,107.12,15300000.0
2008-02-19 07:39:00,107.12,107.13,107.11,107.115,27100000.0
2008-02-19 07:40:00,107.12,107.13,107.12,107.12,23900000.0
2008-02-19 07:41:00,107.13,107.15,107.12,107.12,24000000.0
2008-02-19 07:42:00,107.12,107.12,107.1,107.1,39000000.0
2008-02-19 07:43:00,107.105,107.12,107.1,107.1,7700000.0
2008-02-19 07:44:00,107.1,107.1,107.09,107.1,21100000.0
2008-02-19 07:45:00,107.1,107.1,107.04,107.055,451900000.0
2008-02-19 07:46:00,107.06,107.08,107.025,107.05,145300000.0
2008-02-19 07:47:00,107.05,107.075,107.04,107.06,270400000.0
2008-02-19 07:48:00,107.06,107.13,107.06,107.09,725300000.0
2008-02-19 07:49:00,107.09,107.11,107.04,107.04,206600000.0
2008-02-19 07:50:00,107.04,107.08,107.04,107.06,274900000.0
2008-02-19 07:51:00,107.06,107.07,107.04,107.06,350100000.0
2008-02-19 07:52:00,107.06,107.08,107.06,107.07,157700000.0
2008-02-19 07:53:00,107.07,107.11,107.07,107.1,17600000.0
2008-02-19 07:54:00,107.1,107.1,107.08,107.09,91700000.0
2008-02-19 07:55:00,107.09,107.09,107.07,107.09,72600000.0
2008-02-19 07:56:00,107.09,107.1,107.09,107.1,10200000.0
2008-02-19 07:57:00,107.1,107.11,107.1,107.1,23000000.0
2008-02-19 07:58:00,107.1,107.105,107.08,107.085,168900000.0
2008-02-19 07:59:00,107.085,107.09,107.055,107.055,438900000.0
2008-02-19 08:00:00,107.055,107.075,107.03,107.045,601500000.0
2008-02-19 08:01:00,107.045,107.045,106.995,107.04,650300000.0
2008-02-19 08:02:00,107.04,107.08,107.04,107.08,405800000.0
2008-02-19 08:03:00,107.08,107.085,107.06,107.07,429700000.0
2008-02-19 08:04:00,107.07,107.095,107.06,107.095,332300000.0
2008-02-19 08:05:00,107.095,107.105,107.09,107.1,228000000.0
2008-02-19 08:06:00,107.1,107.135,107.1,107.135,170200000.0
2008-02-19 08:07:00,107.14,107.18,107.135,107.145,132500000.0
2008-02-19 08:08:00,107.14,107.16,107.135,107.16,74700000.0
2008-02-19 08:09:00,107.16,107.16,107.15,107.16,65100000.0
2008-02-19 08:10:00,107.15,107.16,107.15,107.16,14800000.0
2008-02-19 08:11:00,107.16,107.18,107.16,107.16,11200000.0
2008-02-19 08:12:00,107.16,107.16,107.14,107.15,10400000.0
2008-02-19 08:13:00,107.15,107.15,107.14,107.15,25000000.0
2008-02-19 08:14:00,107.15,107.15,107.15,107.15,5000000.0
2008-02-19 08:15:00,107.15,107.15,107.105,107.13,53300000.0
2008-02-19 08:16:00,107.13,107.15,107.12,107.12,37700000.0
2008-02-19 08:17:00,107.12,107.125,107.095,107.095,33200000.0
2008-02-19 08:18:00,107.095,107.115,107.095,107.11,78900000.0
2008-02-19 08:19:00,107.11,107.12,107.11,107.115,75100000.0
2008-02-19 08:20:00,107.115,107.115,107.1,107.105,268400000.0
2008-02-19 08:21:00,107.105,107.115,107.105,107.105,226200000.0
2008-02-19 08:22:00,107.105,107.105,107.095,107.1,97500000.0
2008-02-19 08:23:00,107.1,107.12,107.085,107.105,254500000.0
2008-02-19 08:24:00,107.11,107.13,107.11,107.12,27600000.0
2008-02-19 08:25:00,107.12,107.13,107.09,107.09,21800000.0
2008-02-19 08:26:00,107.09,107.1,107.08,107.08,33800000.0
2008-02-19 08:27:00,107.08,107.08,107.03,107.06,218600000.0
2008-02-19 08:28:00,107.06,107.1,107.03,107.045,454100000.0
2008-02-19 08:29:00,107.045,107.09,107.04,107.07,237100000.0
2008-02-19 08:30:00,107.07,107.07,107.04,107.05,179300000.0
2008-02-19 08:31:00,107.05,107.13,107.035,107.11,205300000.0
2008-02-19 08:32:00,107.11,107.13,107.11,107.13,124400000.0
2008-02-19 08:33:00,107.12,107.12,107.12,107.12,93600000.0
2008-02-19 08:34:00,107.12,107.13,107.12,107.12,33500000.0
2008-02-19 08:35:00,107.12,107.13,107.11,107.13,95000000.0
2008-02-19 08:36:00,107.13,107.165,107.13,107.145,144500000.0
2008-02-19 08:37:00,107.145,107.155,107.12,107.14,23500000.0
2008-02-19 08:38:00,107.14,107.2,107.14,107.2,78500000.0
2008-02-19 08:39:00,107.2,107.2,107.16,107.17,28500000.0
2008-02-19 08:40:00,107.17,107.18,107.155,107.155,24700000.0
2008-02-19 08:41:00,107.155,107.17,107.15,107.16,13200000.0
2008-02-19 08:42:00,107.16,107.17,107.16,107.17,8200000.0
2008-02-19 08:43:00,107.17,107.19,107.17,107.19,11400000.0
2008-02-19 08:44:00,107.19,107.19,107.17,107.17,19100000.0
2008-02-19 08:45:00,107.17,107.18,107.17,107.18,13900000.0
2008-02-19 08:46:00,107.18,107.22,107.18,107.2,36700000.0
2008-02-19 08:47:00,107.2,107.24,107.19,107.23,49300000.0
2008-02-19 08:48:00,107.23,107.23,107.215,107.22,46900000.0
2008-02-19 08:49:00,107.22,107.22,107.205,107.205,30200000.0
2008-02-19 08:50:00,107.205,107.25,107.18,107.25,33800000.0
2008-02-19 08:51:00,107.25,107.26,107.22,107.23,373800000.0
2008-02-19 08:52:00,107.23,107.24,107.23,107.23,89000000.0
2008-02-19 08:53:00,107.23,107.24,107.22,107.23,200400000.0
2008-02-19 08:54:00,107.23,107.265,107.22,107.26,50700000.0
2008-02-19 08:55:00,107.26,107.29,107.26,107.28,10400000.0
2008-02-19 08:56:00,107.28,107.28,107.255,107.255,37200000.0
2008-02-19 08:57:00,107.255,107.265,107.255,107.26,23000000.0
2008-02-19 08:58:00,107.26,107.265,107.25,107.26,44600000.0
2008-02-19 08:59:00,107.26,107.28,107.26,107.27,50400000.0
2008-02-19 09:00:00,107.27,107.275,107.27,107.27,30200000.0
2008-02-19 09:01:00,107.26,107.27,107.26,107.27,31800000.0
2008-02-19 09:02:00,107.27,107.28,107.26,107.27,13600000.0
2008-02-19 09:03:00,107.27,107.27,107.205,107.23,72400000.0
2008-02-19 09:04:00,107.23,107.23,107.185,107.19,151700000.0
2008-02-19 09:05:00,107.19,107.19,107.17,107.18,61300000.0
2008-02-19 09:06:00,107.18,107.2,107.16,107.16,42700000.0
2008-02-19 09:07:00,107.16,107.18,107.16,107.18,12600000.0
2008-02-19 09:08:00,107.18,107.18,107.16,107.16,30100000.0
2008-02-19 09:09:00,107.16,107.17,107.16,107.17,7600000.0
2008-02-19 09:10:00,107.17,107.17,107.16,107.16,5800000.0
2008-02-19 09:11:00,107.16,107.16,107.085,107.085,86800000.0
2008-02-19 09:12:00,107.085,107.095,106.965,107.005,293800000.0
2008-02-19 09:13:00,107.005,107.09,107.005,107.07,261200000.0
2008-02-19 09:14:00,107.07,107.09,107.035,107.06,150900000.0
2008-02-19 09:15:00,107.06,107.07,107.02,107.05,138900000.0
2008-02-19 09:16:00,107.05,107.07,107.025,107.07,58700000.0
2008-02-19 09:17:00,107.07,107.07,107.03,107.035,34800000.0
2008-02-19 09:18:00,107.035,107.05,107.03,107.04,126500000.0
2008-02-19 09:19:00,107.04,107.05,107.03,107.04,94900000.0
2008-02-19 09:20:00,107.04,107.05,107.03,107.04,32800000.0
2008-02-19 09:21:00,107.04,107.08,107.04,107.08,61700000.0
2008-02-19 09:22:00,107.08,107.1,107.07,107.09,27600000.0
2008-02-19 09:23:00,107.09,107.1,107.06,107.07,31400000.0
2008-02-19 09:24:00,107.07,107.07,107.055,107.055,82600000.0
2008-02-19 09:25:00,107.055,107.07,107.04,107.06,71800000.0
2008-02-19 09:26:00,107.06,107.07,107.015,107.055,249300000.0
2008-02-19 09:27:00,107.065,107.07,107.05,107.07,139200000.0
2008-02-19 09:28:00,107.07,107.11,107.07,107.08,36800000.0
2008-02-19 09:29:00,107.08,107.14,107.08,107.11,94400000.0
2008-02-19 09:30:00,107.11,107.12,107.09,107.09,56800000.0
2008-02-19 09:31:00,107.09,107.18,107.09,107.155,207000000.0
2008-02-19 09:32:00,107.165,107.26,107.15,107.245,101700000.0
2008-02-19 09:33:00,107.245,107.31,107.245,107.28,134900000.0
2008-02-19 09:34:00,107.265,107.29,107.255,107.29,62800000.0
2008-02-19 09:35:00,107.29,107.31,107.275,107.305,61000000.0
2008-02-19 09:36:00,107.305,107.315,107.225,107.235,236100000.0
2008-02-19 09:37:00,107.235,107.27,107.2,107.27,97700000.0
2008-02-19 09:38:00,107.27,107.27,107.23,107.24,35400000.0
2008-02-19 09:39:00,107.24,107.255,107.205,107.255,89400000.0
2008-02-19 09:40:00,107.255,107.27,107.235,107.25,213800000.0
2008-02-19 09:41:00,107.25,107.27,107.225,107.26,82600000.0
2008-02-19 09:42:00,107.26,107.3,107.25,107.26,66500000.0
2008-02-19 09:43:00,107.26,107.27,107.195,107.195,56100000.0
2008-02-19 09:44:00,107.195,107.21,107.155,107.17,129000000.0
2008-02-19 09:45:00,107.17,107.23,107.17,107.21,77300000.0
2008-02-19 09:46:00,107.21,107.21,107.195,107.21,81300000.0
2008-02-19 09:47:00,107.21,107.23,107.205,107.22,40500000.0
2008-02-19 09:48:00,107.22,107.245,107.21,107.245,38600000.0
2008-02-19 09:49:00,107.245,107.255,107.23,107.245,61200000.0
2008-02-19 09:50:00,107.245,107.255,107.21,107.21,162800000.0
2008-02-19 09:51:00,107.21,107.23,107.175,107.18,106300000.0
2008-02-19 09:52:00,107.18,107.2,107.165,107.19,50600000.0
2008-02-19 09:53:00,107.19,107.2,107.165,107.17,93200000.0
2008-02-19 09:54:00,107.17,107.19,107.145,107.18,152000000.0
2008-02-19 09:55:00,107.18,107.18,107.145,107.15,172000000.0
2008-02-19 09:56:00,107.15,107.18,107.15,107.17,43500000.0
2008-02-19 09:57:00,107.16,107.19,107.16,107.18,20700000.0
2008-02-19 09:58:00,107.19,107.19,107.17,107.18,39800000.0
2008-02-19 09:59:00,107.18,107.2,107.17,107.185,89600000.0
2008-02-19 10:00:00,107.185,107.19,107.125,107.13,174900000.0
2008-02-19 10:01:00,107.13,107.16,107.13,107.135,42000000.0
2008-02-19 10:02:00,107.13,107.18,107.105,107.115,127100000.0
2008-02-19 10:03:00,107.115,107.19,107.1,107.155,170600000.0
2008-02-19 10:04:00,107.155,107.175,107.135,107.165,192900000.0
2008-02-19 10:05:00,107.165,107.19,107.16,107.19,211300000.0
2008-02-19 10:06:00,107.18,107.19,107.145,107.16,104600000.0
2008-02-19 10:07:00,107.155,107.17,107.13,107.145,91000000.0
2008-02-19 10:08:00,107.145,107.21,107.12,107.2,76400000.0
2008-02-19 10:09:00,107.2,107.2,107.125,107.145,43700000.0
2008-02-19 10:10:00,107.145,107.175,107.13,107.15,59700000.0
2008-02-19 10:11:00,107.15,107.15,107.11,107.11,29000000.0
2008-02-19 10:12:00,107.11,107.17,107.1,107.17,53900000.0
2008-02-19 10:13:00,107.165,107.165,107.135,107.135,116000000.0
2008-02-19 10:14:00,107.135,107.17,107.13,107.145,120700000.0
2008-02-19 10:15:00,107.145,107.16,107.135,107.16,110100000.0
2008-02-19 10:16:00,107.16,107.17,107.13,107.17,26400000.0
2008-02-19 10:17:00,107.17,107.17,107.17,107.17,23700000.0
2008-02-19 10:18:00,107.17,107.2,107.17,107.18,21700000.0
2008-02-19 10:19:00,107.18,107.2,107.18,107.2,22100000.0
2008-02-19 10:20:00,107.2,107.21,107.2,107.21,22500000.0
2008-02-19 10:21:00,107.21,107.22,107.21,107.22,18600000.0
2008-02-19 10:22:00,107.22,107.25,107.22,107.25,24900000.0
2008-02-19 10:23:00,107.25,107.27,107.235,107.25,128100000.0
2008-02-19 10:24:00,107.25,107.34,107.24,107.305,63900000.0
2008-02-19 10:25:00,107.31,107.315,107.29,107.3,63500000.0
2008-02-19 10:26:00,107.3,107.32,107.29,107.32,36100000.0
2008-02-19 10:27:00,107.32,107.34,107.32,107.32,43800000.0
2008-02-19 10:28:00,107.32,107.33,107.31,107.32,55600000.0
2008-02-19 10:29:00,107.32,107.33,107.31,107.33,18600000.0
2008-02-19 10:30:00,107.33,107.33,107.31,107.31,14500000.0
2008-02-19 10:31:00,107.32,107.32,107.29,107.29,28500000.0
2008-02-19 10:32:00,107.275,107.29,107.26,107.28,78600000.0
2008-02-19 10:33:00,107.28,107.295,107.27,107.27,84200000.0
2008-02-19 10:34:00,107.27,107.33,107.27,107.32,46600000.0
2008-02-19 10:35:00,107.315,107.35,107.285,107.35,91600000.0
2008-02-19 10:36:00,107.35,107.35,107.335,107.34,24500000.0
2008-02-19 10:37:00,107.34,107.34,107.31,107.31,28900000.0
2008-02-19 10:38:00,107.31,107.33,107.31,107.33,25400000.0
2008-02-19 10:39:00,107.33,107.33,107.295,107.3,60100000.0
2008-02-19 10:40:00,107.3,107.3,107.25,107.25,71900000.0
2008-02-19 10:41:00,107.25,107.29,107.25,107.29,17000000.0
2008-02-19 10:42:00,107.29,107.29,107.27,107.28,37200000.0
2008-02-19 10:43:00,107.28,107.28,107.24,107.25,48900000.0
2008-02-19 10:44:00,107.25,107.25,107.205,107.21,98900000.0
2008-02-19 10:45:00,107.21,107.215,107.21,107.21,119400000.0
2008-02-19 10:46:00,107.21,107.235,107.21,107.22,47100000.0
2008-02-19 10:47:00,107.22,107.23,107.22,107.23,25200000.0
2008-02-19 10:48:00,107.23,107.24,107.21,107.21,16500000.0
2008-02-19 10:49:00,107.21,107.23,107.21,107.23,31200000.0
2008-02-19 10:50:00,107.23,107.23,107.21,107.21,27300000.0
2008-02-19 10:51:00,107.21,107.23,107.18,107.18,54200000.0
2008-02-19 10:52:00,107.18,107.215,107.17,107.215,59100000.0
2008-02-19 10:53:00,107.215,107.25,107.215,107.25,80600000.0
2008-02-19 10:54:00,107.25,107.29,107.235,107.235,98000000.0
2008-02-19 10:55:00,107.235,107.25,107.205,107.235,133600000.0
2008-02-19 10:56:00,107.235,107.27,107.235,107.27,49500000.0
2008-02-19 10:57:00,107.27,107.28,107.26,107.27,41900000.0
2008-02-19 10:58:00,107.27,107.28,107.22,107.24,75900000.0
2008-02-19 10:59:00,107.24,107.245,107.2,107.2,172100000.0
2008-02-19 11:00:00,107.2,107.21,107.175,107.19,205600000.0
2008-02-19 11:01:00,107.19,107.2,107.05,107.07,265200000.0
2008-02-19 11:02:00,107.07,107.09,107.035,107.05,68000000.0
2008-02-19 11:03:00,107.05,107.05,107.025,107.025,131000000.0
2008-02-19 11:04:00,107.025,107.04,106.99,107.0,109600000.0
2008-02-19 11:05:00,106.985,107.02,106.97,107.015,60000000.0
2008-02-19 11:06:00,107.015,107.02,106.99,107.02,34800000.0
2008-02-19 11:07:00,107.02,107.02,107.01,107.02,20100000.0
2008-02-19 11:08:00,107.02,107.02,107.0,107.0,19900000.0
2008-02-19 11:09:00,107.0,107.01,106.99,107.0,28800000.0
2008-02-19 11:10:00,107.0,107.0,106.96,106.96,31500000.0
2008-02-19 11:11:00,106.96,106.98,106.925,106.97,247100000.0
2008-02-19 11:12:00,106.97,106.98,106.95,106.96,89700000.0
2008-02-19 11:13:00,106.96,106.97,106.915,106.92,95000000.0
2008-02-19 11:14:00,106.915,106.945,106.895,106.925,311600000.0
2008-02-19 11:15:00,106.925,106.94,106.885,106.91,102800000.0
2008-02-19 11:16:00,106.9,106.92,106.875,106.91,211300000.0
2008-02-19 11:17:00,106.91,106.91,106.85,106.88,43100000.0
2008-02-19 11:18:00,106.88,106.88,106.86,106.88,10800000.0
2008-02-19 11:19:00,106.88,106.91,106.88,106.9,14300000.0
2008-02-19 11:20:00,106.9,106.97,106.89,106.97,42000000.0
2008-02-19 11:21:00,106.97,106.98,106.925,106.925,76200000.0
2008-02-19 11:22:00,106.915,106.96,106.915,106.96,51500000.0
2008-02-19 11:23:00,106.96,106.97,106.86,106.87,155200000.0
2008-02-19 11:24:00,106.86,106.89,106.85,106.87,43700000.0
2008-02-19 11:25:00,106.87,106.88,106.84,106.87,41900000.0
2008-02-19 11:26:00,106.87,106.91,106.87,106.91,90600000.0
2008-02-19 11:27:00,106.905,106.905,106.88,106.89,56700000.0
2008-02-19 11:28:00,106.89,106.9,106.88,106.88,64100000.0
2008-02-19 11:29:00,106.88,106.895,106.86,106.86,85300000.0
2008-02-19 11:30:00,106.86,106.9,106.86,106.9,79500000.0
2008-02-19 11:31:00,106.9,106.94,106.9,106.93,48900000.0
2008-02-19 11:32:00,106.93,106.94,106.93,106.93,7600000.0
2008-02-19 11:33:00,106.93,106.93,106.9,106.92,9000000.0
2008-02-19 11:34:00,106.92,106.92,106.91,106.92,5400000.0
2008-02-19 11:35:00,106.92,106.93,106.915,106.92,14400000.0
2008-02-19 11:36:00,106.92,106.94,106.92,106.93,14400000.0
2008-02-19 11:37:00,106.93,106.94,106.905,106.915,60600000.0
2008-02-19 11:38:00,106.915,106.92,106.885,106.91,99800000.0
2008-02-19 11:39:00,106.91,106.91,106.84,106.86,46400000.0
2008-02-19 11:40:00,106.86,106.88,106.85,106.88,34000000.0
2008-02-19 11:41:00,106.88,106.88,106.83,106.835,32600000.0
2008-02-19 11:42:00,106.84,106.85,106.82,106.825,45400000.0
2008-02-19 11:43:00,106.83,106.83,106.805,106.82,12200000.0
2008-02-19 11:44:00,106.82,106.855,106.82,106.85,36400000.0
2008-02-19 11:45:00,106.85,106.87,106.84,106.87,44100000.0
2008-02-19 11:46:00,106.87,106.9,106.87,106.88,11700000.0
2008-02-19 11:47:00,106.88,106.88,106.86,106.86,7900000.0
2008-02-19 11:48:00,106.86,106.885,106.86,106.88,8300000.0
2008-02-19 11:49:00,106.88,106.9,106.87,106.88,19500000.0
2008-02-19 11:50:00,106.88,106.89,106.87,106.89,10700000.0
2008-02-19 11:51:00,106.89,106.9,106.875,106.89,53200000.0
2008-02-19 11:52:00,106.89,106.9,106.88,106.89,9200000.0
2008-02-19 11:53:00,106.89,106.94,106.89,106.925,68400000.0
2008-02-19 11:54:00,106.925,106.95,106.925,106.935,68400000.0
2008-02-19 11:55:00,106.935,106.94,106.915,106.925,90300000.0
2008-02-19 11:56:00,106.925,106.97,106.925,106.95,30700000.0
2008-02-19 11:57:00,106.95,106.99,106.95,106.98,10200000.0
2008-02-19 11:58:00,106.98,106.98,106.96,106.96,10900000.0
2008-02-19 11:59:00,106.96,106.96,106.93,106.93,10800000.0
2008-02-19 12:00:00,106.93,106.93,106.87,106.895,140600000.0
2008-02-19 12:01:00,106.895,106.94,106.895,106.915,94800000.0
2008-02-19 12:02:00,106.915,106.915,106.905,106.91,47000000.0
2008-02-19 12:03:00,106.92,106.93,106.905,106.91,27800000.0
2008-02-19 12:04:00,106.91,106.92,106.9,106.91,8500000.0
2008-02-19 12:05:00,106.91,106.92,106.91,106.91,8100000.0
2008-02-19 12:06:00,106.9,106.955,106.9,106.95,46000000.0
2008-02-19 12:07:00,106.95,107.0,106.95,107.0,61800000.0
2008-02-19 12:08:00,107.0,107.02,106.98,107.02,25200000.0
2008-02-19 12:09:00,107.02,107.045,107.02,107.04,22800000.0
2008-02-19 12:10:00,107.04,107.06,107.04,107.05,23400000.0
2008-02-19 12:11:00,107.05,107.065,107.005,107.02,26200000.0
2008-02-19 12:12:00,107.02,107.03,107.0,107.01,18600000.0
2008-02-19 12:13:00,107.015,107.015,106.955,106.96,17400000.0
2008-02-19 12:14:00,106.96,107.01,106.96,106.98,22100000.0
2008-02-19 12:15:00,106.98,106.98,106.955,106.965,21700000.0
2008-02-19 12:16:00,106.965,107.04,106.95,107.03,35300000.0
2008-02-19 12:17:00,107.03,107.05,107.015,107.04,22600000.0
2008-02-19 12:18:00,107.045,107.065,107.04,107.05,18500000.0
2008-02-19 12:19:00,107.05,107.07,106.975,106.985,40700000.0
2008-02-19 12:20:00,106.985,107.025,106.985,106.985,66400000.0
2008-02-19 12:21:00,106.985,107.035,106.945,106.97,65800000.0
2008-02-19 12:22:00,106.97,106.985,106.93,106.97,55300000.0
2008-02-19 12:23:00,106.96,106.97,106.91,106.925,35400000.0
2008-02-19 12:24:00,106.925,106.935,106.89,106.89,59200000.0
2008-02-19 12:25:00,106.89,106.945,106.885,106.94,49500000.0
2008-02-19 12:26:00,106.94,106.94,106.89,106.895,31200000.0
2008-02-19 12:27:00,106.895,106.895,106.86,106.875,63300000.0
2008-02-19 12:28:00,106.875,106.915,106.875,106.9,35100000.0
2008-02-19 12:29:00,106.905,106.93,106.9,106.925,29300000.0
2008-02-19 12:30:00,106.945,106.975,106.94,106.95,25800000.0
2008-02-19 12:31:00,106.95,106.95,106.88,106.885,39200000.0
2008-02-19 12:32:00,106.885,106.89,106.855,106.865,22500000.0
2008-02-19 12:33:00,106.86,106.87,106.84,106.85,19900000.0
2008-02-19 12:34:00,106.85,106.85,106.82,106.85,21600000.0
2008-02-19 12:35:00,106.85,106.85,106.83,106.84,18500000.0
2008-02-19 12:36:00,106.84,106.84,106.82,106.83,20200000.0
2008-02-19 12:37:00,106.83,106.83,106.78,106.78,79700000.0
2008-02-19 12:38:00,106.78,106.78,106.745,106.75,71300000.0
2008-02-19 12:39:00,106.75,106.76,106.74,106.745,54100000.0
2008-02-19 12:40:00,106.745,106.745,106.65,106.68,38200000.0
2008-02-19 12:41:00,106.675,106.68,106.65,106.66,27500000.0
2008-02-19 12:42:00,106.66,106.67,106.645,106.67,30900000.0
2008-02-19 12:43:00,106.67,106.695,106.67,106.69,27400000.0
2008-02-19 12:44:00,106.69,106.74,106.69,106.72,37000000.0
2008-02-19 12:45:00,106.715,106.77,106.715,106.76,45500000.0
2008-02-19 12:46:00,106.76,106.76,106.74,106.74,13000000.0
2008-02-19 12:47:00,106.74,106.755,106.72,106.755,18900000.0
2008-02-19 12:48:00,106.76,106.76,106.725,106.73,24700000.0
2008-02-19 12:49:00,106.73,106.74,106.68,106.71,44900000.0
2008-02-19 12:50:00,106.71,106.765,106.705,106.74,45300000.0
2008-02-19 12:51:00,106.74,106.77,106.74,106.76,20800000.0
2008-02-19 12:52:00,106.76,106.77,106.75,106.77,18200000.0
2008-02-19 12:53:00,106.77,106.815,106.76,106.815,32600000.0
2008-02-19 12:54:00,106.815,106.835,106.785,106.83,31800000.0
2008-02-19 12:55:00,106.83,106.89,106.83,106.85,60800000.0
2008-02-19 12:56:00,106.845,106.85,106.82,106.82,25600000.0
2008-02-19 12:57:00,106.82,106.84,106.78,106.825,38400000.0
2008-02-19 12:58:00,106.825,106.825,106.795,106.805,11800000.0
2008-02-19 12:59:00,106.805,106.805,106.75,106.76,17000000.0
2008-02-19 13:00:00,106.76,106.765,106.745,106.76,50700000.0
2008-02-19 13:01:00,106.76,106.82,106.75,106.8,39100000.0
2008-02-19 13:02:00,106.8,106.8,106.74,106.76,28100000.0
2008-02-19 13:03:00,106.76,106.8,106.75,106.79,11800000.0
2008-02-19 13:04:00,106.78,106.82,106.78,106.81,10600000.0
2008-02-19 13:05:00,106.81,106.81,106.795,106.8,6400000.0
2008-02-19 13:06:00,106.8,106.8,106.78,106.79,17500000.0
2008-02-19 13:07:00,106.79,106.79,106.755,106.755,67300000.0
2008-02-19 13:08:00,106.755,106.79,106.74,106.78,19000000.0
2008-02-19 13:09:00,106.78,106.81,106.78,106.81,8800000.0
2008-02-19 13:10:00,106.81,106.88,106.81,106.87,10800000.0
2008-02-19 13:11:00,106.87,106.88,106.78,106.815,82800000.0
2008-02-19 13:12:00,106.815,106.87,106.805,106.81,83300000.0
2008-02-19 13:13:00,106.81,106.83,106.75,106.78,59600000.0
2008-02-19 13:14:00,106.78,106.785,106.72,106.73,50700000.0
2008-02-19 13:15:00,106.73,106.78,106.71,106.78,67100000.0
2008-02-19 13:16:00,106.78,106.78,106.735,106.75,77400000.0
2008-02-19 13:17:00,106.75,106.76,106.73,106.745,31900000.0
2008-02-19 13:18:00,106.745,106.76,106.74,106.75,22200000.0
2008-02-19 13:19:00,106.755,106.76,106.735,106.745,25600000.0
2008-02-19 13:20:00,106.745,106.76,106.73,106.75,20900000.0
2008-02-19 13:21:00,106.74,106.75,106.74,106.74,11600000.0
2008-02-19 13:22:00,106.74,106.76,106.7,106.7,38500000.0
2008-02-19 13:23:00,106.7,106.71,106.67,106.68,37300000.0
2008-02-19 13:24:00,106.68,106.7,106.665,106.675,22600000.0
2008-02-19 13:25:00,106.675,106.77,106.675,106.77,30300000.0
2008-02-19 13:26:00,106.76,106.81,106.76,106.76,32100000.0
2008-02-19 13:27:00,106.76,106.76,106.75,106.755,12500000.0
2008-02-19 13:28:00,106.755,106.775,106.75,106.765,94200000.0
2008-02-19 13:29:00,106.765,106.78,106.75,106.75,21800000.0
2008-02-19 13:30:00,106.75,106.78,106.74,106.76,33300000.0
2008-02-19 13:31:00,106.76,106.76,106.745,106.75,14700000.0
2008-02-19 13:32:00,106.75,106.85,106.75,106.83,69200000.0
2008-02-19 13:33:00,106.83,106.83,106.79,106.8,36200000.0
2008-02-19 13:34:00,106.8,106.83,106.77,106.77,47000000.0
2008-02-19 13:35:00,106.77,106.835,106.77,106.835,18000000.0
2008-02-19 13:36:00,106.83,106.835,106.82,106.835,10600000.0
2008-02-19 13:37:00,106.835,106.835,106.815,106.815,13400000.0
2008-02-19 13:38:00,106.815,106.84,106.815,106.82,23900000.0
2008-02-19 13:39:00,106.82,106.835,106.81,106.83,20200000.0
2008-02-19 13:40:00,106.83,106.85,106.815,106.845,36400000.0
2008-02-19 13:41:00,106.845,106.845,106.825,106.835,36100000.0
2008-02-19 13:42:00,106.835,106.88,106.82,106.88,48800000.0
2008-02-19 13:43:00,106.88,106.96,106.88,106.95,21000000.0
2008-02-19 13:44:00,106.95,106.965,106.905,106.92,55800000.0
2008-02-19 13:45:00,106.92,106.99,106.92,106.98,34700000.0
2008-02-19 13:46:00,106.98,107.025,106.98,106.99,35700000.0
2008-02-19 13:47:00,106.98,107.0,106.95,106.99,68500000.0
2008-02-19 13:48:00,107.0,107.0,106.93,106.945,53400000.0
2008-02-19 13:49:00,106.945,106.965,106.945,106.965,48100000.0
2008-02-19 13:50:00,106.965,106.965,106.935,106.94,117500000.0
2008-02-19 13:51:00,106.94,106.94,106.93,106.94,9600000.0
2008-02-19 13:52:00,106.94,106.94,106.925,106.94,29500000.0
2008-02-19 13:53:00,106.94,106.975,106.94,106.965,104300000.0
2008-02-19 13:54:00,106.965,106.965,106.915,106.915,70200000.0
2008-02-19 13:55:00,106.925,106.96,106.925,106.96,20500000.0
2008-02-19 13:56:00,106.96,106.99,106.96,106.97,25400000.0
2008-02-19 13:57:00,106.97,106.975,106.96,106.97,18700000.0
2008-02-19 13:58:00,106.97,106.975,106.925,106.925,47200000.0
2008-02-19 13:59:00,106.925,106.97,106.885,106.895,243400000.0
2008-02-19 14:00:00,106.895,107.16,106.895,107.14,385600000.0
2008-02-19 14:01:00,107.145,107.145,107.01,107.075,186300000.0
2008-02-19 14:02:00,107.075,107.085,106.99,106.99,145600000.0
2008-02-19 14:03:00,106.99,107.0,106.9,106.98,51100000.0
2008-02-19 14:04:00,106.98,107.03,106.96,106.96,13700000.0
2008-02-19 14:05:00,106.97,106.99,106.97,106.98,8600000.0
2008-02-19 14:06:00,106.98,106.99,106.93,106.96,80200000.0
2008-02-19 14:07:00,106.96,106.97,106.89,106.89,44900000.0
2008-02-19 14:08:00,106.89,106.92,106.875,106.91,45300000.0
2008-02-19 14:09:00,106.91,106.94,106.895,106.93,16100000.0
2008-02-19 14:10:00,106.92,106.94,106.905,106.93,31400000.0
2008-02-19 14:11:00,106.93,106.97,106.92,106.935,60000000.0
2008-02-19 14:12:00,106.935,106.965,106.935,106.965,64200000.0
2008-02-19 14:13:00,106.965,107.0,106.945,106.985,148700000.0
2008-02-19 14:14:00,106.985,107.05,106.98,107.01,150400000.0
2008-02-19 14:15:00,107.01,107.07,107.005,107.07,32800000.0
2008-02-19 14:16:00,107.07,107.075,107.025,107.035,140500000.0
2008-02-19 14:17:00,107.035,107.065,107.015,107.06,141800000.0
2008-02-19 14:18:00,107.06,107.075,107.045,107.075,102900000.0
2008-02-19 14:19:00,107.075,107.085,107.015,107.06,161000000.0
2008-02-19 14:20:00,107.06,107.08,107.035,107.06,76800000.0
2008-02-19 14:21:00,107.06,107.06,107.02,107.025,80400000.0
2008-02-19 14:22:00,107.025,107.06,107.02,107.05,42800000.0
2008-02-19 14:23:00,107.035,107.045,107.025,107.045,103700000.0
2008-02-19 14:24:00,107.045,107.05,107.045,107.045,50600000.0
2008-02-19 14:25:00,107.045,107.095,107.035,107.085,103300000.0
2008-02-19 14:26:00,107.085,107.125,107.065,107.105,149900000.0
2008-02-19 14:27:00,107.105,107.175,107.095,107.175,158400000.0
2008-02-19 14:28:00,107.16,107.175,107.105,107.135,88100000.0
2008-02-19 14:29:00,107.13,107.14,107.1,107.12,28100000.0
2008-02-19 14:30:00,107.12,107.12,107.11,107.11,7100000.0
2008-02-19 14:31:00,107.11,107.145,107.105,107.115,64300000.0
2008-02-19 14:32:00,107.115,107.12,107.1,107.105,102500000.0
2008-02-19 14:33:00,107.115,107.16,107.105,107.12,111800000.0
2008-02-19 14:34:00,107.12,107.14,107.075,107.1,35500000.0
2008-02-19 14:35:00,107.1,107.1,107.04,107.04,15400000.0
2008-02-19 14:36:00,107.04,107.17,107.04,107.17,48600000.0
2008-02-19 14:37:00,107.17,107.175,107.11,107.11,39700000.0
2008-02-19 14:38:00,107.11,107.14,107.1,107.14,7900000.0
2008-02-19 14:39:00,107.14,107.2,107.14,107.19,27900000.0
2008-02-19 14:40:00,107.19,107.19,107.17,107.18,7800000.0
2008-02-19 14:41:00,107.18,107.19,107.15,107.15,48200000.0
2008-02-19 14:42:00,107.15,107.17,107.135,107.16,23600000.0
2008-02-19 14:43:00,107.16,107.17,107.15,107.15,7800000.0
2008-02-19 14:44:00,107.15,107.16,107.15,107.16,9600000.0
2008-02-19 14:45:00,107.16,107.16,107.105,107.11,56800000.0
2008-02-19 14:46:00,107.11,107.14,107.1,107.11,47000000.0
2008-02-19 14:47:00,107.11,107.13,107.1,107.13,18500000.0
2008-02-19 14:48:00,107.13,107.13,107.085,107.1,76200000.0
2008-02-19 14:49:00,107.1,107.1,107.1,107.1,1200000.0
2008-02-19 14:50:00,107.1,107.1,107.07,107.08,43000000.0
2008-02-19 14:51:00,107.08,107.12,107.075,107.11,19900000.0
2008-02-19 14:52:00,107.11,107.11,107.08,107.08,7400000.0
2008-02-19 14:53:00,107.08,107.11,107.08,107.08,12600000.0
2008-02-19 14:54:00,107.08,107.09,107.065,107.09,8900000.0
2008-02-19 14:55:00,107.09,107.14,107.085,107.1,38200000.0
2008-02-19 14:56:00,107.1,107.13,107.1,107.13,7900000.0
2008-02-19 14:57:00,107.13,107.13,107.085,107.1,97300000.0
2008-02-19 14:58:00,107.1,107.12,107.09,107.12,134400000.0
2008-02-19 14:59:00,107.12,107.12,107.02,107.02,45400000.0
2008-02-19 15:00:00,107.02,107.03,106.965,106.965,136600000.0
2008-02-19 15:01:00,106.965,107.0,106.94,106.955,95700000.0
2008-02-19 15:02:00,106.95,106.96,106.87,106.96,87100000.0
2008-02-19 15:03:00,106.945,106.98,106.94,106.96,101500000.0
2008-02-19 15:04:00,106.96,106.985,106.935,106.965,109300000.0
2008-02-19 15:05:00,106.965,107.01,106.945,106.955,103300000.0
2008-02-19 15:06:00,106.955,106.965,106.88,106.895,255400000.0
2008-02-19 15:07:00,106.895,106.915,106.865,106.865,205400000.0
2008-02-19 15:08:00,106.865,106.88,106.855,106.86,74400000.0
2008-02-19 15:09:00,106.86,106.86,106.855,106.855,43500000.0
2008-02-19 15:10:00,106.855,106.87,106.845,106.865,141300000.0
2008-02-19 15:11:00,106.865,106.94,106.865,106.94,82700000.0
2008-02-19 15:12:00,106.94,106.94,106.895,106.895,143000000.0
2008-02-19 15:13:00,106.895,106.9,106.84,106.845,97900000.0
2008-02-19 15:14:00,106.845,106.935,106.845,106.915,97700000.0
2008-02-19 15:15:00,106.915,106.925,106.89,106.895,266500000.0
2008-02-19 15:16:00,106.895,106.93,106.89,106.92,24100000.0
2008-02-19 15:17:00,106.92,107.0,106.92,106.98,289200000.0
2008-02-19 15:18:00,106.98,107.0,106.97,106.975,59400000.0
2008-02-19 15:19:00,106.975,107.0,106.975,106.98,176200000.0
2008-02-19 15:20:00,106.98,107.075,106.97,107.075,299700000.0
2008-02-19 15:21:00,107.075,107.125,107.075,107.11,519900000.0
2008-02-19 15:22:00,107.11,107.12,107.065,107.1,443500000.0
2008-02-19 15:23:00,107.1,107.175,107.095,107.145,312300000.0
2008-02-19 15:24:00,107.135,107.155,107.115,107.155,382800000.0
2008-02-19 15:25:00,107.155,107.22,107.145,107.21,431400000.0
2008-02-19 15:26:00,107.21,107.23,107.165,107.165,54600000.0
2008-02-19 15:27:00,107.165,107.21,107.165,107.2,77300000.0
2008-02-19 15:28:00,107.2,107.205,107.165,107.19,114500000.0
2008-02-19 15:29:00,107.19,107.2,107.165,107.165,463000000.0
2008-02-19 15:30:00,107.165,107.165,107.045,107.115,531400000.0
2008-02-19 15:31:00,107.115,107.115,107.045,107.065,355400000.0
2008-02-19 15:32:00,107.065,107.07,107.015,107.05,179600000.0
2008-02-19 15:33:00,107.05,107.055,107.035,107.045,157000000.0
2008-02-19 15:34:00,107.045,107.06,106.995,107.01,76200000.0
2008-02-19 15:35:00,107.01,107.02,106.985,106.995,42400000.0
2008-02-19 15:36:00,106.995,107.0,106.97,106.98,69400000.0
2008-02-19 15:37:00,106.98,106.98,106.925,106.97,140200000.0
2008-02-19 15:38:00,106.97,106.99,106.925,106.98,163300000.0
2008-02-19 15:39:00,106.98,107.0,106.96,106.965,149100000.0
2008-02-19 15:40:00,106.965,106.965,106.885,106.935,258300000.0
2008-02-19 15:41:00,106.935,106.94,106.91,106.93,97900000.0
2008-02-19 15:42:00,106.93,106.96,106.93,106.95,50700000.0
2008-02-19 15:43:00,106.95,106.95,106.93,106.94,18900000.0
2008-02-19 15:44:00,106.94,106.96,106.8,106.805,104300000.0
2008-02-19 15:45:00,106.805,106.805,106.735,106.745,250500000.0
2008-02-19 15:46:00,106.745,106.755,106.64,106.67,120300000.0
2008-02-19 15:47:00,106.67,106.72,106.665,106.72,113400000.0
2008-02-19 15:48:00,106.715,106.735,106.69,106.695,113500000.0
2008-02-19 15:49:00,106.7,106.7,106.635,106.635,77500000.0
2008-02-19 15:50:00,106.635,106.68,106.635,106.67,194400000.0
2008-02-19 15:51:00,106.675,106.715,106.675,106.695,114800000.0
2008-02-19 15:52:00,106.69,106.7,106.64,106.64,101200000.0
2008-02-19 15:53:00,106.645,106.645,106.595,106.6,34700000.0
2008-02-19 15:54:00,106.6,106.61,106.56,106.59,32400000.0
2008-02-19 15:55:00,106.59,106.64,106.58,106.64,18800000.0
2008-02-19 15:56:00,106.64,106.69,106.63,106.63,85600000.0
2008-02-19 15:57:00,106.63,106.65,106.62,106.62,31100000.0
2008-02-19 15:58:00,106.62,106.64,106.605,106.62,21700000.0
2008-02-19 15:59:00,106.62,106.63,106.54,106.565,40200000.0
2008-02-19 16:00:00,106.565,106.575,106.535,106.535,32600000.0
2008-02-19 16:01:00,106.535,106.565,106.51,106.565,37800000.0
2008-02-19 16:02:00,106.565,106.57,106.545,106.55,36100000.0
2008-02-19 16:03:00,106.55,106.55,106.49,106.5,29300000.0
2008-02-19 16:04:00,106.5,106.555,106.49,106.54,49800000.0
2008-02-19 16:05:00,106.54,106.56,106.53,106.56,47800000.0
2008-02-19 16:06:00,106.56,106.56,106.52,106.53,63600000.0
2008-02-19 16:07:00,106.53,106.54,106.49,106.53,28600000.0
2008-02-19 16:08:00,106.53,106.6,106.52,106.59,51800000.0
2008-02-19 16:09:00,106.59,106.59,106.53,106.545,35900000.0
2008-02-19 16:10:00,106.545,106.58,106.54,106.57,33700000.0
2008-02-19 16:11:00,106.57,106.58,106.51,106.52,70400000.0
2008-02-19 16:12:00,106.52,106.63,106.52,106.58,56900000.0
2008-02-19 16:13:00,106.58,106.6,106.55,106.58,44700000.0
2008-02-19 16:14:00,106.58,106.58,106.56,106.57,17400000.0
2008-02-19 16:15:00,106.57,106.6,106.55,106.57,33200000.0
2008-02-19 16:16:00,106.57,106.69,106.57,106.65,22400000.0
2008-02-19 16:17:00,106.66,106.695,106.63,106.64,36900000.0
2008-02-19 16:18:00,106.64,106.64,106.57,106.605,60200000.0
2008-02-19 16:19:00,106.605,106.615,106.56,106.58,87300000.0
2008-02-19 16:20:00,106.58,106.59,106.55,106.56,26200000.0
2008-02-19 16:21:00,106.56,106.56,106.525,106.55,37800000.0
2008-02-19 16:22:00,106.55,106.55,106.53,106.54,11800000.0
2008-02-19 16:23:00,106.54,106.59,106.54,106.59,16100000.0
2008-02-19 16:24:00,106.59,106.605,106.58,106.6,27600000.0
2008-02-19 16:25:00,106.6,106.61,106.58,106.61,37700000.0
2008-02-19 16:26:00,106.61,106.62,106.59,106.605,36000000.0
2008-02-19 16:27:00,106.605,106.615,106.58,106.585,55900000.0
2008-02-19 16:28:00,106.585,106.59,106.52,106.52,37000000.0
2008-02-19 16:29:00,106.52,106.55,106.52,106.52,34600000.0
2008-02-19 16:30:00,106.52,106.52,106.495,106.51,37500000.0
2008-02-19 16:31:00,106.51,106.51,106.48,106.49,51700000.0
2008-02-19 16:32:00,106.49,106.62,106.49,106.62,39800000.0
2008-02-19 16:33:00,106.62,106.75,106.62,106.73,47300000.0
2008-02-19 16:34:00,106.73,106.74,106.68,106.7,34400000.0
2008-02-19 16:35:00,106.71,106.725,106.69,106.69,41300000.0
2008-02-19 16:36:00,106.69,106.69,106.62,106.635,30100000.0
2008-02-19 16:37:00,106.635,106.685,106.635,106.67,36700000.0
2008-02-19 16:38:00,106.67,106.68,106.58,106.615,19700000.0
2008-02-19 16:39:00,106.61,106.64,106.6,106.61,28300000.0
2008-02-19 16:40:00,106.61,106.64,106.595,106.595,25400000.0
2008-02-19 16:41:00,106.595,106.62,106.58,106.58,18500000.0
2008-02-19 16:42:00,106.58,106.6,106.52,106.52,65400000.0
2008-02-19 16:43:00,106.52,106.575,106.5,106.57,46800000.0
2008-02-19 16:44:00,106.57,106.58,106.55,106.57,23500000.0
2008-02-19 16:45:00,106.57,106.61,106.57,106.6,24700000.0
2008-02-19 16:46:00,106.6,106.63,106.59,106.63,25800000.0
2008-02-19 16:47:00,106.63,106.655,106.63,106.65,35500000.0
2008-02-19 16:48:00,106.655,106.655,106.62,106.62,17800000.0
2008-02-19 16:49:00,106.62,106.625,106.575,106.62,27100000.0
2008-02-19 16:50:00,106.62,106.64,106.57,106.57,23100000.0
2008-02-19 16:51:00,106.57,106.62,106.56,106.595,21800000.0
2008-02-19 16:52:00,106.595,106.62,106.59,106.6,29800000.0
2008-02-19 16:53:00,106.6,106.6,106.56,106.58,24400000.0
2008-02-19 16:54:00,106.585,106.645,106.565,106.63,55700000.0
2008-02-19 16:55:00,106.63,106.635,106.58,106.6,31500000.0
2008-02-19 16:56:00,106.6,106.61,106.59,106.59,26000000.0
2008-02-19 16:57:00,106.6,106.605,106.575,106.575,45000000.0
2008-02-19 16:58:00,106.57,106.61,106.56,106.58,33400000.0
2008-02-19 16:59:00,106.58,106.615,106.555,106.59,34300000.0
2008-02-19 17:00:00,106.59,106.61,106.55,106.59,59700000.0
2008-02-19 17:01:00,106.59,106.61,106.55,106.56,27000000.0
2008-02-19 17:02:00,106.56,106.605,106.53,106.545,53700000.0
2008-02-19 17:03:00,106.55,106.59,106.54,106.59,26700000.0
2008-02-19 17:04:00,106.59,106.59,106.52,106.52,43300000.0
2008-02-19 17:05:00,106.52,106.55,106.495,106.495,24000000.0
2008-02-19 17:06:00,106.495,106.53,106.475,106.5,28100000.0
2008-02-19 17:07:00,106.5,106.55,106.49,106.54,15400000.0
2008-02-19 17:08:00,106.545,106.55,106.505,106.52,68700000.0
2008-02-19 17:09:00,106.52,106.54,106.52,106.54,8100000.0
2008-02-19 17:10:00,106.54,106.54,106.48,106.53,19100000.0
2008-02-19 17:11:00,106.53,106.535,106.51,106.51,15300000.0
2008-02-19 17:12:00,106.515,106.56,106.51,106.54,21700000.0
2008-02-19 17:13:00,106.54,106.54,106.5,106.5,17800000.0
2008-02-19 17:14:00,106.505,106.53,106.505,106.51,11900000.0
2008-02-19 17:15:00,106.51,106.53,106.51,106.53,15800000.0
2008-02-19 17:16:00,106.53,106.58,106.53,106.54,46700000.0
2008-02-19 17:17:00,106.545,106.55,106.51,106.52,14000000.0
2008-02-19 17:18:00,106.525,106.58,106.52,106.58,24100000.0
2008-02-19 17:19:00,106.58,106.59,106.555,106.59,42600000.0
2008-02-19 17:20:00,106.59,106.61,106.55,106.57,34900000.0
2008-02-19 17:21:00,106.57,106.58,106.525,106.54,23100000.0
2008-02-19 17:22:00,106.54,106.56,106.525,106.525,39100000.0
2008-02-19 17:23:00,106.525,106.535,106.52,106.52,15000000.0
2008-02-19 17:24:00,106.52,106.55,106.52,106.53,15200000.0
2008-02-19 17:25:00,106.53,106.53,106.51,106.53,11200000.0
2008-02-19 17:26:00,106.53,106.535,106.5,106.5,12100000.0
2008-02-19 17:27:00,106.5,106.51,106.48,106.49,19100000.0
2008-02-19 17:28:00,106.49,106.54,106.49,106.54,16200000.0
2008-02-19 17:29:00,106.54,106.54,106.46,106.47,18100000.0
2008-02-19 17:30:00,106.47,106.48,106.42,106.43,17000000.0
2008-02-19 17:31:00,106.43,106.43,106.395,106.395,33100000.0
2008-02-19 17:32:00,106.395,106.415,106.395,106.4,58200000.0
2008-02-19 17:33:00,106.4,106.41,106.37,106.37,39500000.0
2008-02-19 17:34:00,106.37,106.39,106.35,106.37,28100000.0
2008-02-19 17:35:00,106.37,106.37,106.35,106.36,30500000.0
2008-02-19 17:36:00,106.36,106.39,106.35,106.385,23200000.0
2008-02-19 17:37:00,106.385,106.405,106.35,106.36,38800000.0
2008-02-19 17:38:00,106.36,106.37,106.33,106.345,20100000.0
2008-02-19 17:39:00,106.345,106.345,106.27,106.295,30500000.0
2008-02-19 17:40:00,106.29,106.305,106.25,106.29,28800000.0
2008-02-19 17:41:00,106.29,106.31,106.265,106.3,23000000.0
2008-02-19 17:42:00,106.3,106.34,106.285,106.31,23500000.0
2008-02-19 17:43:00,106.31,106.34,106.3,106.31,16000000.0
2008-02-19 17:44:00,106.31,106.375,106.27,106.3,26400000.0
2008-02-19 17:45:00,106.3,106.355,106.3,106.34,32200000.0
2008-02-19 17:46:00,106.34,106.36,106.3,106.32,32800000.0
2008-02-19 17:47:00,106.32,106.32,106.26,106.27,24000000.0
2008-02-19 17:48:00,106.28,106.295,106.245,106.29,150800000.0
2008-02-19 17:49:00,106.29,106.32,106.28,106.29,22400000.0
2008-02-19 17:50:00,106.29,106.3,106.27,106.29,13100000.0
2008-02-19 17:51:00,106.29,106.29,106.26,106.29,34700000.0
2008-02-19 17:52:00,106.29,106.31,106.29,106.3,32200000.0
2008-02-19 17:53:00,106.3,106.3,106.25,106.26,36200000.0
2008-02-19 17:54:00,106.26,106.28,106.25,106.27,12000000.0
2008-02-19 17:55:00,106.27,106.3,106.27,106.3,8100000.0
2008-02-19 17:56:00,106.3,106.3,106.245,106.245,327600000.0
2008-02-19 17:57:00,106.245,106.29,106.245,106.285,203300000.0
2008-02-19 17:58:00,106.285,106.29,106.245,106.26,164800000.0
2008-02-19 17:59:00,106.26,106.26,106.225,106.23,311300000.0
2008-02-19 18:00:00,106.23,106.25,106.225,106.23,23300000.0
2008-02-19 18:01:00,106.23,106.25,106.225,106.225,46000000.0
2008-02-19 18:02:00,106.225,106.255,106.225,106.235,52300000.0
2008-02-19 18:03:00,106.235,106.27,106.225,106.25,33100000.0
2008-02-19 18:04:00,106.25,106.275,106.2,106.2,46100000.0
2008-02-19 18:05:00,106.2,106.2,106.145,106.15,42700000.0
2008-02-19 18:06:00,106.15,106.15,106.075,106.075,68300000.0
2008-02-19 18:07:00,106.075,106.075,105.92,106.0,70000000.0
2008-02-19 18:08:00,106.02,106.02,105.94,105.95,36900000.0
2008-02-19 18:09:00,105.95,106.005,105.95,105.98,67200000.0
2008-02-19 18:10:00,105.98,105.98,105.94,105.97,24200000.0
2008-02-19 18:11:00,105.97,106.0,105.96,105.98,28000000.0
2008-02-19 18:12:00,105.98,105.99,105.945,105.945,27500000.0
2008-02-19 18:13:00,105.945,105.98,105.94,105.96,28000000.0
2008-02-19 18:14:00,105.96,106.0,105.96,105.98,21600000.0
2008-02-19 18:15:00,105.98,105.98,105.9,105.9,28100000.0
2008-02-19 18:16:00,105.9,105.92,105.84,105.86,27600000.0
2008-02-19 18:17:00,105.86,105.905,105.86,105.89,29400000.0
2008-02-19 18:18:00,105.89,105.9,105.87,105.87,12700000.0
2008-02-19 18:19:00,105.87,105.87,105.84,105.85,15600000.0
2008-02-19 18:20:00,105.85,105.85,105.79,105.79,24100000.0
2008-02-19 18:21:00,105.79,105.81,105.74,105.775,43000000.0
2008-02-19 18:22:00,105.78,105.83,105.77,105.81,61600000.0
2008-02-19 18:23:00,105.81,105.82,105.79,105.81,24900000.0
2008-02-19 18:24:00,105.81,105.85,105.8,105.84,45400000.0
2008-02-19 18:25:00,105.84,105.895,105.84,105.86,33600000.0
2008-02-19 18:26:00,105.86,105.92,105.85,105.87,25700000.0
2008-02-19 18:27:00,105.87,105.87,105.83,105.84,10700000.0
2008-02-19 18:28:00,105.84,105.84,105.775,105.785,26800000.0
2008-02-19 18:29:00,105.785,105.8,105.735,105.75,23800000.0
2008-02-19 18:30:00,105.75,105.75,105.68,105.7,67800000.0
2008-02-19 18:31:00,105.7,105.725,105.69,105.71,69900000.0
2008-02-19 18:32:00,105.71,105.78,105.69,105.77,71400000.0
2008-02-19 18:33:00,105.77,105.77,105.73,105.74,20500000.0
2008-02-19 18:34:00,105.74,105.79,105.73,105.79,37700000.0
2008-02-19 18:35:00,105.79,105.795,105.76,105.775,38800000.0
2008-02-19 18:36:00,105.775,105.82,105.765,105.81,48900000.0
2008-02-19 18:37:00,105.82,105.86,105.815,105.83,24900000.0
2008-02-19 18:38:00,105.83,105.845,105.81,105.815,24100000.0
2008-02-19 18:39:00,105.815,105.815,105.74,105.76,32000000.0
2008-02-19 18:40:00,105.77,105.82,105.75,105.82,36100000.0
2008-02-19 18:41:00,105.82,105.82,105.79,105.8,27800000.0
2008-02-19 18:42:00,105.8,105.825,105.79,105.8,15600000.0
2008-02-19 18:43:00,105.8,105.8,105.78,105.785,52900000.0
2008-02-19 18:44:00,105.785,105.815,105.77,105.81,18700000.0
2008-02-19 18:45:00,105.81,105.88,105.81,105.875,27600000.0
2008-02-19 18:46:00,105.875,105.89,105.83,105.84,17700000.0
2008-02-19 18:47:00,105.84,105.875,105.83,105.84,30800000.0
2008-02-19 18:48:00,105.845,105.88,105.83,105.855,47300000.0
2008-02-19 18:49:00,105.855,105.87,105.85,105.87,25500000.0
2008-02-19 18:50:00,105.87,105.875,105.82,105.82,31300000.0
2008-02-19 18:51:00,105.82,105.88,105.81,105.88,23000000.0
2008-02-19 18:52:00,105.885,105.91,105.87,105.87,57700000.0
2008-02-19 18:53:00,105.87,105.89,105.855,105.885,24800000.0
2008-02-19 18:54:00,105.885,105.89,105.86,105.875,109300000.0
2008-02-19 18:55:00,105.875,105.875,105.77,105.79,70800000.0
2008-02-19 18:56:00,105.795,105.855,105.78,105.845,37000000.0
2008-02-19 18:57:00,105.845,105.85,105.82,105.83,45500000.0
2008-02-19 18:58:00,105.83,105.835,105.79,105.79,26000000.0
2008-02-19 18:59:00,105.79,105.81,105.76,105.8,47100000.0
2008-02-19 19:00:00,105.81,105.82,105.79,105.8,44700000.0
2008-02-19 19:01:00,105.8,105.82,105.78,105.8,45800000.0
2008-02-19 19:02:00,105.8,105.82,105.8,105.82,12600000.0
2008-02-19 19:03:00,105.82,105.865,105.82,105.855,17100000.0
2008-02-19 19:04:00,105.855,105.91,105.855,105.9,17500000.0
2008-02-19 19:05:00,105.905,105.92,105.89,105.895,22900000.0
2008-02-19 19:06:00,105.895,105.915,105.865,105.865,39200000.0
2008-02-19 19:07:00,105.865,105.89,105.86,105.88,111500000.0
2008-02-19 19:08:00,105.885,105.915,105.845,105.895,46800000.0
2008-02-19 19:09:00,105.895,105.97,105.89,105.96,57600000.0
2008-02-19 19:10:00,105.96,106.02,105.95,105.99,30500000.0
2008-02-19 19:11:00,105.98,106.03,105.975,106.01,38700000.0
2008-02-19 19:12:00,106.01,106.035,106.0,106.02,23800000.0
2008-02-19 19:13:00,106.025,106.025,105.93,105.94,42400000.0
2008-02-19 19:14:00,105.94,105.945,105.925,105.93,19300000.0
2008-02-19 19:15:00,105.93,105.94,105.92,105.93,13900000.0
2008-02-19 19:16:00,105.93,105.97,105.925,105.945,27100000.0
2008-02-19 19:17:00,105.945,105.96,105.94,105.95,9800000.0
2008-02-19 19:18:00,105.95,105.96,105.93,105.95,15600000.0
2008-02-19 19:19:00,105.95,105.985,105.93,105.98,17500000.0
2008-02-19 19:20:00,105.98,105.99,105.97,105.985,16400000.0
2008-02-19 19:21:00,105.985,106.025,105.985,106.02,19000000.0
2008-02-19 19:22:00,106.02,106.04,106.02,106.04,16100000.0
2008-02-19 19:23:00,106.04,106.07,106.03,106.03,31800000.0
2008-02-19 19:24:00,106.04,106.06,106.035,106.06,11200000.0
2008-02-19 19:25:00,106.06,106.06,106.01,106.01,11600000.0
2008-02-19 19:26:00,106.01,106.08,106.0,106.06,20200000.0
2008-02-19 19:27:00,106.06,106.1,106.06,106.1,9700000.0
2008-02-19 19:28:00,106.1,106.11,106.08,106.08,19800000.0
2008-02-19 19:29:00,106.08,106.1,106.08,106.08,17000000.0
2008-02-19 19:30:00,106.08,106.08,106.04,106.06,18700000.0
2008-02-19 19:31:00,106.06,106.06,106.01,106.01,26600000.0
2008-02-19 19:32:00,106.01,106.01,105.98,105.99,9700000.0
2008-02-19 19:33:00,105.99,106.04,105.99,106.04,26300000.0
2008-02-19 19:34:00,106.04,106.05,106.02,106.02,11800000.0
2008-02-19 19:35:00,106.02,106.02,106.01,106.01,4800000.0
2008-02-19 19:36:00,106.01,106.02,106.0,106.0,15000000.0
2008-02-19 19:37:00,106.0,106.02,105.99,105.99,10200000.0
2008-02-19 19:38:00,105.99,106.0,105.98,105.99,32100000.0
2008-02-19 19:39:00,105.99,105.99,105.925,105.925,31100000.0
2008-02-19 19:40:00,105.925,105.95,105.925,105.95,14800000.0
2008-02-19 19:41:00,105.95,105.96,105.95,105.96,8300000.0
2008-02-19 19:42:00,105.96,105.96,105.95,105.95,1800000.0
2008-02-19 19:43:00,105.95,106.0,105.95,106.0,15300000.0
2008-02-19 19:44:00,106.0,106.01,106.0,106.0,11000000.0
2008-02-19 19:45:00,106.0,106.01,105.96,105.99,37000000.0
2008-02-19 19:46:00,105.99,105.995,105.97,105.975,25100000.0
2008-02-19 19:47:00,105.975,105.99,105.975,105.98,5000000.0
2008-02-19 19:48:00,105.98,105.985,105.97,105.985,10000000.0
2008-02-19 19:49:00,105.985,106.02,105.98,106.02,13600000.0
2008-02-19 19:50:00,106.02,106.05,106.02,106.05,15500000.0
2008-02-19 19:51:00,106.05,106.07,106.05,106.05,5500000.0
2008-02-19 19:52:00,106.05,106.05,106.02,106.03,7100000.0
2008-02-19 19:53:00,106.03,106.03,106.0,106.01,21800000.0
2008-02-19 19:54:00,106.02,106.03,105.99,106.02,14200000.0
2008-02-19 19:55:00,106.02,106.03,106.02,106.03,3600000.0
2008-02-19 19:56:00,106.03,106.04,106.03,106.03,5700000.0
2008-02-19 19:57:00,106.035,106.05,105.99,106.0,10500000.0
2008-02-19 19:58:00,106.0,106.02,105.99,106.02,6200000.0
2008-02-19 19:59:00,106.02,106.02,105.99,105.99,17000000.0
2008-02-19 20:00:00,105.99,106.04,105.99,106.03,20500000.0
2008-02-19 20:01:00,106.03,106.03,106.01,106.03,26400000.0
2008-02-19 20:02:00,106.03,106.03,105.935,105.94,58000000.0
2008-02-19 20:03:00,105.94,105.98,105.94,105.98,52100000.0
2008-02-19 20:04:00,105.98,106.0,105.975,105.98,20000000.0
2008-02-19 20:05:00,105.98,105.99,105.96,105.98,5700000.0
2008-02-19 20:06:00,105.98,105.99,105.98,105.99,7200000.0
2008-02-19 20:07:00,105.99,106.0,105.98,105.99,24100000.0
2008-02-19 20:08:00,105.99,105.99,105.975,105.985,9800000.0
2008-02-19 20:09:00,105.985,106.04,105.985,106.03,24000000.0
2008-02-19 20:10:00,106.03,106.105,106.03,106.1,25500000.0
2008-02-19 20:11:00,106.1,106.105,106.07,106.08,21800000.0
2008-02-19 20:12:00,106.08,106.11,106.06,106.1,61300000.0
2008-02-19 20:13:00,106.1,106.12,106.095,106.095,44400000.0
2008-02-19 20:14:00,106.1,106.1,106.08,106.08,19200000.0
2008-02-19 20:15:00,106.08,106.15,106.08,106.14,16100000.0
2008-02-19 20:16:00,106.15,106.17,106.13,106.14,73600000.0
2008-02-19 20:17:00,106.145,106.19,106.145,106.18,19900000.0
2008-02-19 20:18:00,106.18,106.23,106.18,106.22,47700000.0
2008-02-19 20:19:00,106.22,106.27,106.21,106.24,25200000.0
2008-02-19 20:20:00,106.24,106.24,106.195,106.195,40600000.0
2008-02-19 20:21:00,106.195,106.22,106.195,106.22,18800000.0
2008-02-19 20:22:00,106.22,106.23,106.21,106.22,8800000.0
2008-02-19 20:23:00,106.22,106.26,106.22,106.26,13000000.0
2008-02-19 20:24:00,106.26,106.28,106.24,106.27,32300000.0
2008-02-19 20:25:00,106.27,106.28,106.25,106.26,8200000.0
2008-02-19 20:26:00,106.26,106.27,106.25,106.26,9000000.0
2008-02-19 20:27:00,106.26,106.27,106.245,106.27,16400000.0
2008-02-19 20:28:00,106.28,106.32,106.28,106.32,17400000.0
2008-02-19 20:29:00,106.32,106.32,106.3,106.31,10100000.0
2008-02-19 20:30:00,106.31,106.31,106.29,106.31,17300000.0
2008-02-19 20:31:00,106.31,106.31,106.29,106.29,10900000.0
2008-02-19 20:32:00,106.29,106.31,106.27,106.31,13100000.0
2008-02-19 20:33:00,106.31,106.31,106.295,106.3,12100000.0
2008-02-19 20:34:00,106.3,106.335,106.29,106.325,31700000.0
2008-02-19 20:35:00,106.32,106.33,106.31,106.33,17100000.0
2008-02-19 20:36:00,106.33,106.34,106.31,106.31,19800000.0
2008-02-19 20:37:00,106.31,106.32,106.29,106.3,13800000.0
2008-02-19 20:38:00,106.3,106.3,106.28,106.29,11200000.0
2008-02-19 20:39:00,106.29,106.31,106.28,106.28,26700000.0
2008-02-19 20:40:00,106.28,106.31,106.28,106.295,15200000.0
2008-02-19 20:41:00,106.295,106.32,106.285,106.3,19000000.0
2008-02-19 20:42:00,106.3,106.3,106.265,106.265,18900000.0
2008-02-19 20:43:00,106.265,106.28,106.24,106.25,18100000.0
2008-02-19 20:44:00,106.25,106.25,106.24,106.24,7600000.0
2008-02-19 20:45:00,106.24,106.24,106.19,106.19,9600000.0
2008-02-19 20:46:00,106.19,106.21,106.19,106.2,7400000.0
2008-02-19 20:47:00,106.2,106.23,106.2,106.21,22200000.0
2008-02-19 20:48:00,106.21,106.21,106.19,106.2,24400000.0
2008-02-19 20:49:00,106.2,106.22,106.2,106.22,5600000.0
2008-02-19 20:50:00,106.23,106.23,106.19,106.22,6800000.0
2008-02-19 20:51:00,106.22,106.23,106.21,106.23,5200000.0
2008-02-19 20:52:00,106.23,106.26,106.23,106.26,9900000.0
2008-02-19 20:53:00,106.26,106.28,106.24,106.26,7500000.0
2008-02-19 20:54:00,106.26,106.27,106.26,106.27,4800000.0
2008-02-19 20:55:00,106.27,106.27,106.25,106.25,2600000.0
2008-02-19 20:56:00,106.25,106.265,106.25,106.26,16100000.0
2008-02-19 20:57:00,106.26,106.26,106.24,106.24,20400000.0
2008-02-19 20:58:00,106.24,106.26,106.22,106.26,46700000.0
2008-02-19 20:59:00,106.26,106.26,106.22,106.245,120000000.0
2008-02-19 21:00:00,106.245,106.26,106.24,106.255,126500000.0
2008-02-19 21:01:00,106.255,106.265,106.245,106.245,160100000.0
2008-02-19 21:02:00,106.245,106.245,106.23,106.24,76300000.0
2008-02-19 21:03:00,106.24,106.245,106.23,106.23,19200000.0
2008-02-19 21:04:00,106.23,106.23,106.19,106.2,76200000.0
2008-02-19 21:05:00,106.2,106.205,106.19,106.2,5600000.0
2008-02-19 21:06:00,106.2,106.2,106.19,106.195,9500000.0
2008-02-19 21:07:00,106.19,106.21,106.18,106.2,11700000.0
2008-02-19 21:08:00,106.2,106.2,106.14,106.15,8600000.0
2008-02-19 21:09:00,106.15,106.16,106.14,106.15,8200000.0
2008-02-19 21:10:00,106.15,106.2,106.15,106.2,10400000.0
2008-02-19 21:11:00,106.2,106.22,106.2,106.2,5600000.0
2008-02-19 21:12:00,106.2,106.2,106.18,106.19,7400000.0
2008-02-19 21:13:00,106.19,106.21,106.185,106.2,14600000.0
2008-02-19 21:14:00,106.2,106.2,106.18,106.19,15300000.0
2008-02-19 21:15:00,106.19,106.23,106.19,106.21,8800000.0
2008-02-19 21:16:00,106.21,106.24,106.2,106.23,8500000.0
2008-02-19 21:17:00,106.23,106.23,106.2,106.2,3800000.0
2008-02-19 21:18:00,106.2,106.21,106.2,106.21,6200000.0
2008-02-19 21:19:00,106.21,106.26,106.21,106.23,51300000.0
2008-02-19 21:20:00,106.23,106.25,106.22,106.23,43100000.0
2008-02-19 21:21:00,106.23,106.24,106.215,106.24,21200000.0
2008-02-19 21:22:00,106.24,106.25,106.22,106.24,10600000.0
2008-02-19 21:23:00,106.24,106.24,106.22,106.22,5000000.0
2008-02-19 21:24:00,106.22,106.26,106.22,106.26,10300000.0
2008-02-19 21:25:00,106.26,106.285,106.25,106.25,61500000.0
2008-02-19 21:26:00,106.25,106.26,106.25,106.25,23600000.0
2008-02-19 21:27:00,106.25,106.25,106.22,106.23,7200000.0
2008-02-19 21:28:00,106.23,106.25,106.2,106.21,11400000.0
2008-02-19 21:29:00,106.21,106.23,106.205,106.21,16300000.0
2008-02-19 21:30:00,106.2,106.21,106.18,106.19,19200000.0
2008-02-19 21:31:00,106.19,106.2,106.18,106.2,11300000.0
2008-02-19 21:32:00,106.2,106.2,106.15,106.15,8100000.0
2008-02-19 21:33:00,106.15,106.15,106.145,106.15,8300000.0
2008-02-19 21:34:00,106.14,106.17,106.14,106.15,5700000.0
2008-02-19 21:35:00,106.15,106.16,106.14,106.14,7300000.0
2008-02-19 21:36:00,106.14,106.15,106.12,106.12,6800000.0
2008-02-19 21:37:00,106.12,106.12,106.1,106.1,10200000.0
2008-02-19 21:38:00,106.1,106.1,106.09,106.1,5600000.0
2008-02-19 21:39:00,106.1,106.12,106.09,106.12,3800000.0
2008-02-19 21:40:00,106.12,106.12,106.09,106.09,7300000.0
2008-02-19 21:41:00,106.09,106.1,106.09,106.09,4000000.0
2008-02-19 21:42:00,106.09,106.1,106.08,106.08,6000000.0
2008-02-19 21:43:00,106.08,106.09,106.07,106.07,23900000.0
2008-02-19 21:44:00,106.07,106.07,106.03,106.07,49600000.0
2008-02-19 21:45:00,106.07,106.07,106.04,106.04,13700000.0
2008-02-19 21:46:00,106.04,106.06,106.0,106.01,21800000.0
2008-02-19 21:47:00,106.01,106.01,105.96,105.97,24100000.0
2008-02-19 21:48:00,105.97,106.0,105.97,105.97,8500000.0
2008-02-19 21:49:00,105.97,105.98,105.96,105.96,8900000.0
2008-02-19 21:50:00,105.96,105.97,105.95,105.95,8300000.0
2008-02-19 21:51:00,105.95,105.95,105.87,105.875,51800000.0
2008-02-19 21:52:00,105.87,105.87,105.825,105.86,82000000.0
2008-02-19 21:53:00,105.86,105.9,105.86,105.89,37300000.0
2008-02-19 21:54:00,105.89,105.915,105.88,105.91,38300000.0
2008-02-19 21:55:00,105.91,105.93,105.91,105.93,4200000.0
2008-02-19 21:56:00,105.93,105.94,105.88,105.88,8600000.0
2008-02-19 21:57:00,105.88,105.9,105.86,105.86,10000000.0
2008-02-19 21:58:00,105.86,105.87,105.805,105.81,37800000.0
2008-02-19 21:59:00,105.81,105.81,105.75,105.8,117500000.0
2008-02-19 22:00:00,105.8,105.89,105.8,105.88,36000000.0
2008-02-19 22:01:00,105.89,105.89,105.81,105.81,33500000.0
2008-02-19 22:02:00,105.81,105.83,105.77,105.79,30300000.0
2008-02-19 22:03:00,105.79,105.8,105.77,105.77,11700000.0
2008-02-19 22:04:00,105.77,105.79,105.76,105.78,38600000.0
2008-02-19 22:05:00,105.78,105.78,105.75,105.75,12900000.0
2008-02-19 22:06:00,105.75,105.81,105.75,105.81,22300000.0
2008-02-19 22:07:00,105.81,105.81,105.79,105.8,33800000.0
2008-02-19 22:08:00,105.805,105.82,105.805,105.82,23500000.0
2008-02-19 22:09:00,105.83,105.83,105.81,105.81,23600000.0
2008-02-19 22:10:00,105.81,105.825,105.81,105.81,11100000.0
2008-02-19 22:11:00,105.81,105.82,105.81,105.82,10600000.0
2008-02-19 22:12:00,105.82,105.83,105.81,105.81,5000000.0
2008-02-19 22:13:00,105.81,105.85,105.81,105.85,21200000.0
2008-02-19 22:14:00,105.85,105.88,105.85,105.88,33100000.0
2008-02-19 22:15:00,105.88,105.9,105.87,105.88,18000000.0
2008-02-19 22:16:00,105.88,105.89,105.84,105.86,28000000.0
2008-02-19 22:17:00,105.86,105.86,105.85,105.855,69800000.0
2008-02-19 22:18:00,105.855,105.87,105.82,105.83,70700000.0
2008-02-19 22:19:00,105.83,105.84,105.83,105.84,4300000.0
2008-02-19 22:20:00,105.84,105.86,105.84,105.85,8400000.0
2008-02-19 22:21:00,105.85,105.85,105.81,105.81,8300000.0
2008-02-19 22:22:00,105.81,105.82,105.78,105.8,12900000.0
2008-02-19 22:23:00,105.79,105.82,105.785,105.8,27300000.0
2008-02-19 22:24:00,105.82,105.86,105.81,105.83,8400000.0
2008-02-19 22:25:00,105.83,105.86,105.83,105.84,8200000.0
2008-02-19 22:26:00,105.84,105.85,105.795,105.81,99000000.0
2008-02-19 22:27:00,105.81,105.83,105.79,105.8,40700000.0
2008-02-19 22:28:00,105.8,105.84,105.8,105.84,7800000.0
2008-02-19 22:29:00,105.84,105.85,105.81,105.82,40300000.0
2008-02-19 22:30:00,105.82,105.82,105.81,105.81,5600000.0
2008-02-19 22:31:00,105.81,105.82,105.81,105.82,4700000.0
2008-02-19 22:32:00,105.82,105.88,105.82,105.87,6600000.0
2008-02-19 22:33:00,105.87,105.89,105.84,105.86,9400000.0
2008-02-19 22:34:00,105.86,105.87,105.835,105.85,7200000.0
2008-02-19 22:35:00,105.85,105.87,105.85,105.87,7000000.0
2008-02-19 22:36:00,105.875,105.95,105.875,105.95,16400000.0
2008-02-19 22:37:00,105.95,105.95,105.9,105.9,6800000.0
2008-02-19 22:38:00,105.9,105.9,105.88,105.88,4700000.0
2008-02-19 22:39:00,105.88,105.88,105.87,105.88,5900000.0
2008-02-19 22:40:00,105.88,105.91,105.86,105.91,33900000.0
2008-02-19 22:41:00,105.91,105.92,105.91,105.91,2600000.0
2008-02-19 22:42:00,105.91,105.93,105.9,105.93,20900000.0
2008-02-19 22:43:00,105.93,105.93,105.91,105.93,17000000.0
2008-02-19 22:44:00,105.93,105.93,105.88,105.9,13400000.0
2008-02-19 22:45:00,105.9,105.91,105.89,105.89,4000000.0
2008-02-19 22:46:00,105.89,105.91,105.89,105.91,5700000.0
2008-02-19 22:47:00,105.91,105.91,105.87,105.87,6500000.0
2008-02-19 22:48:00,105.87,105.87,105.86,105.86,5200000.0
2008-02-19 22:49:00,105.86,105.86,105.84,105.85,9000000.0
2008-02-19 22:50:00,105.85,105.87,105.85,105.87,22300000.0
2008-02-19 22:51:00,105.87,105.88,105.86,105.86,32200000.0
2008-02-19 22:52:00,105.86,105.87,105.84,105.84,5200000.0
2008-02-19 22:53:00,105.84,105.88,105.84,105.87,7700000.0
2008-02-19 22:54:00,105.87,105.87,105.85,105.86,33800000.0
2008-02-19 22:55:00,105.86,105.86,105.83,105.86,23700000.0
2008-02-19 22:56:00,105.865,105.875,105.845,105.855,32100000.0
2008-02-19 22:57:00,105.855,105.855,105.83,105.84,11900000.0
2008-02-19 22:58:00,105.84,105.84,105.83,105.84,9300000.0
2008-02-19 22:59:00,105.84,105.86,105.84,105.85,3100000.0
2008-02-19 23:00:00,105.85,105.85,105.85,105.85,2000000.0
2008-02-19 23:01:00,105.85,105.85,105.815,105.82,7600000.0
2008-02-19 23:02:00,105.82,105.83,105.8,105.83,30700000.0
2008-02-19 23:03:00,105.83,105.84,105.83,105.84,2700000.0
2008-02-19 23:04:00,105.84,105.84,105.84,105.84,1900000.0
2008-02-19 23:05:00,105.84,105.88,105.84,105.87,91100000.0
2008-02-19 23:06:00,105.88,105.88,105.84,105.86,20500000.0
2008-02-19 23:07:00,105.86,105.86,105.84,105.86,25300000.0
2008-02-19 23:08:00,105.86,105.88,105.86,105.88,4800000.0
2008-02-19 23:09:00,105.88,105.88,105.86,105.86,1100000.0
2008-02-19 23:10:00,105.86,105.89,105.86,105.89,37000000.0
2008-02-19 23:11:00,105.89,105.89,105.87,105.88,32000000.0
2008-02-19 23:12:00,105.89,105.9,105.88,105.89,7200000.0
2008-02-19 23:13:00,105.89,105.89,105.88,105.89,7000000.0
2008-02-19 23:14:00,105.89,105.89,105.88,105.88,24600000.0
2008-02-19 23:15:00,105.88,105.92,105.88,105.92,82900000.0
2008-02-19 23:16:00,105.92,105.93,105.91,105.92,36400000.0
2008-02-19 23:17:00,105.92,105.92,105.92,105.92,2800000.0
2008-02-19 23:18:00,105.92,105.94,105.92,105.93,16600000.0
2008-02-19 23:19:00,105.93,105.93,105.93,105.93,1400000.0
2008-02-19 23:20:00,105.93,105.94,105.92,105.92,2500000.0
2008-02-19 23:21:00,105.92,105.95,105.92,105.94,2600000.0
2008-02-19 23:22:00,105.94,105.94,105.94,105.94,1400000.0
2008-02-19 23:23:00,105.94,105.95,105.9,105.9,28800000.0
2008-02-19 23:24:00,105.9,105.9,105.86,105.87,47600000.0
2008-02-19 23:25:00,105.87,105.89,105.86,105.87,8200000.0
2008-02-19 23:26:00,105.87,105.87,105.845,105.85,9000000.0
2008-02-19 23:27:00,105.85,105.88,105.845,105.865,69800000.0
2008-02-19 23:28:00,105.865,105.91,105.86,105.89,60500000.0
2008-02-19 23:29:00,105.89,105.89,105.86,105.88,13600000.0
2008-02-19 23:30:00,105.88,105.89,105.88,105.88,2300000.0
2008-02-19 23:31:00,105.88,105.88,105.87,105.87,2900000.0
2008-02-19 23:32:00,105.87,105.88,105.86,105.87,3800000.0
2008-02-19 23:33:00,105.87,105.89,105.87,105.89,1800000.0
2008-02-19 23:34:00,105.89,105.94,105.89,105.94,5800000.0
2008-02-19 23:35:00,105.94,105.94,105.91,105.92,6000000.0
2008-02-19 23:36:00,105.92,105.92,105.91,105.92,5600000.0
2008-02-19 23:37:00,105.92,105.96,105.92,105.92,13600000.0
2008-02-19 23:38:00,105.92,105.92,105.89,105.91,27400000.0
2008-02-19 23:39:00,105.91,105.91,105.91,105.91,7500000.0
2008-02-19 23:40:00,105.91,105.92,105.91,105.92,20500000.0
2008-02-19 23:41:00,105.92,105.92,105.9,105.91,34200000.0
2008-02-19 23:42:00,105.91,105.92,105.91,105.91,15200000.0
2008-02-19 23:43:00,105.91,105.92,105.88,105.91,90600000.0
2008-02-19 23:44:00,105.91,105.93,105.9,105.9,191300000.0
2008-02-19 23:45:00,105.9,105.91,105.89,105.9,27400000.0
2008-02-19 23:46:00,105.9,105.9,105.9,105.9,2000000.0
2008-02-19 23:47:00,105.9,105.9,105.89,105.89,2700000.0
2008-02-19 23:48:00,105.89,105.89,105.89,105.89,25800000.0
2008-02-19 23:49:00,105.89,105.89,105.89,105.89,14100000.0
2008-02-19 23:50:00,105.89,105.9,105.87,105.89,131800000.0
2008-02-19 23:51:00,105.9,105.9,105.89,105.9,39500000.0
2008-02-19 23:52:00,105.9,105.9,105.9,105.9,1100000.0
2008-02-19 23:53:00,105.9,105.95,105.9,105.95,9600000.0
2008-02-19 23:54:00,105.95,105.95,105.92,105.92,41700000.0
2008-02-19 23:55:00,105.92,105.92,105.92,105.92,28000000.0
2008-02-19 23:56:00,105.92,105.93,105.91,105.92,11600000.0
2008-02-19 23:57:00,105.92,105.94,105.91,105.91,13000000.0
2008-02-19 23:58:00,105.91,105.94,105.91,105.93,33500000.0
2008-02-19 23:59:00,105.92,105.94,105.915,105.92,86300000.0
2008-02-20 00:00:00,105.92,105.94,105.92,105.92,173600000.0
2008-02-20 00:01:00,105.92,105.94,105.92,105.94,31900000.0
2008-02-20 00:02:00,105.94,105.95,105.93,105.93,5700000.0
2008-02-20 00:03:00,105.93,105.96,105.93,105.95,22700000.0
2008-02-20 00:04:00,105.95,105.97,105.91,105.93,87500000.0
2008-02-20 00:05:00,105.93,105.93,105.93,105.93,4900000.0
2008-02-20 00:06:00,105.93,105.94,105.91,105.94,102100000.0
2008-02-20 00:07:00,105.94,105.94,105.93,105.94,6200000.0
2008-02-20 00:08:00,105.94,105.94,105.94,105.94,4800000.0
2008-02-20 00:09:00,105.94,105.94,105.93,105.93,4600000.0
2008-02-20 00:10:00,105.93,105.93,105.93,105.93,4800000.0
2008-02-20 00:11:00,105.93,105.95,105.88,105.9,44500000.0
2008-02-20 00:12:00,105.9,105.91,105.9,105.91,244400000.0
2008-02-20 00:13:00,105.91,105.92,105.91,105.92,16300000.0
2008-02-20 00:14:00,105.92,105.95,105.92,105.95,20600000.0
2008-02-20 00:15:00,105.95,105.95,105.93,105.95,27800000.0
2008-02-20 00:16:00,105.95,105.95,105.94,105.95,10300000.0
2008-02-20 00:17:00,105.95,105.97,105.95,105.96,39700000.0
2008-02-20 00:18:00,105.96,105.96,105.94,105.95,22800000.0
2008-02-20 00:19:00,105.95,105.97,105.95,105.97,11300000.0
2008-02-20 00:20:00,105.95,105.98,105.95,105.98,18800000.0
2008-02-20 00:21:00,105.97,105.975,105.95,105.97,35000000.0
2008-02-20 00:22:00,105.97,105.97,105.97,105.97,1000000.0
2008-02-20 00:23:00,105.97,105.97,105.95,105.95,8300000.0
2008-02-20 00:24:00,105.95,105.97,105.95,105.97,24100000.0
2008-02-20 00:25:00,105.97,106.01,105.95,106.0,41800000.0
2008-02-20 00:26:00,106.0,106.0,105.98,105.98,6400000.0
2008-02-20 00:27:00,105.98,105.995,105.95,105.98,95000000.0
2008-02-20 00:28:00,105.98,105.98,105.95,105.97,24100000.0
2008-02-20 00:29:00,105.97,105.97,105.94,105.95,27400000.0
2008-02-20 00:30:00,105.95,105.96,105.95,105.96,11700000.0
2008-02-20 00:31:00,105.96,105.96,105.96,105.96,1300000.0
2008-02-20 00:32:00,105.96,105.96,105.93,105.93,11300000.0
2008-02-20 00:33:00,105.93,105.93,105.93,105.93,110100000.0
2008-02-20 00:34:00,105.93,105.93,105.93,105.93,200000.0
2008-02-20 00:35:00,105.93,105.95,105.93,105.95,41100000.0
2008-02-20 00:36:00,105.95,105.955,105.94,105.95,183600000.0
2008-02-20 00:37:00,105.95,105.97,105.95,105.97,97700000.0
2008-02-20 00:38:00,105.97,106.01,105.955,105.99,78400000.0
2008-02-20 00:39:00,105.995,106.0,105.98,105.99,53600000.0
2008-02-20 00:40:00,105.99,106.01,105.99,106.0,70400000.0
2008-02-20 00:41:00,106.0,106.01,105.965,106.0,167800000.0
2008-02-20 00:42:00,106.0,106.0,105.98,105.98,20300000.0
2008-02-20 00:43:00,105.955,105.99,105.945,105.99,225500000.0
2008-02-20 00:44:00,105.99,105.99,105.98,105.99,12200000.0
2008-02-20 00:45:00,105.99,106.015,105.99,105.99,21800000.0
2008-02-20 00:46:00,105.99,106.0,105.98,105.99,42500000.0
2008-02-20 00:47:00,105.99,105.99,105.98,105.98,22300000.0
2008-02-20 00:48:00,105.98,105.99,105.98,105.98,133600000.0
2008-02-20 00:49:00,105.98,105.98,105.98,105.98,4100000.0
2008-02-20 00:50:00,105.98,105.99,105.96,105.97,45100000.0
2008-02-20 00:51:00,105.97,105.97,105.97,105.97,2500000.0
2008-02-20 00:52:00,105.97,105.975,105.97,105.975,59500000.0
2008-02-20 00:53:00,105.975,105.995,105.975,105.985,190700000.0
2008-02-20 00:54:00,105.985,105.995,105.975,105.995,181400000.0
2008-02-20 00:55:00,106.0,106.01,106.0,106.0,9100000.0
2008-02-20 00:56:00,106.0,106.0,105.965,106.0,10500000.0
2008-02-20 00:57:00,106.0,106.01,105.98,105.98,10300000.0
2008-02-20 00:58:00,105.99,105.99,105.965,105.98,76800000.0
2008-02-20 00:59:00,105.98,105.98,105.975,105.98,5300000.0
2008-02-20 01:00:00,105.98,105.99,105.975,105.99,23700000.0
2008-02-20 01:01:00,105.99,105.99,105.97,105.97,57900000.0
2008-02-20 01:02:00,105.97,106.0,105.96,105.97,281500000.0
2008-02-20 01:03:00,105.98,106.0,105.98,105.98,98200000.0
2008-02-20 01:04:00,105.98,106.0,105.98,105.99,100200000.0
2008-02-20 01:05:00,106.0,106.0,105.99,105.99,188200000.0
2008-02-20 01:06:00,105.99,106.0,105.985,105.99,263600000.0
2008-02-20 01:07:00,105.99,105.99,105.99,105.99,91200000.0
2008-02-20 01:08:00,105.99,105.99,105.99,105.99,68000000.0
2008-02-20 01:09:00,105.99,105.99,105.99,105.99,57200000.0
2008-02-20 01:10:00,105.99,106.0,105.99,106.0,68800000.0
2008-02-20 01:11:00,106.0,106.0,105.98,105.99,137100000.0
2008-02-20 01:12:00,105.99,106.0,105.99,105.995,15700000.0
2008-02-20 01:13:00,105.995,106.02,105.99,106.02,187300000.0
2008-02-20 01:14:00,106.02,106.04,106.02,106.03,82000000.0
2008-02-20 01:15:00,106.03,106.05,106.03,106.05,126500000.0
2008-02-20 01:16:00,106.05,106.055,106.05,106.05,28800000.0
2008-02-20 01:17:00,106.05,106.05,106.03,106.04,26900000.0
2008-02-20 01:18:00,106.04,106.06,106.04,106.05,111700000.0
2008-02-20 01:19:00,106.05,106.06,106.04,106.04,26600000.0
2008-02-20 01:20:00,106.045,106.06,106.04,106.06,85200000.0
2008-02-20 01:21:00,106.06,106.09,106.06,106.08,8200000.0
2008-02-20 01:22:00,106.08,106.09,106.08,106.08,3200000.0
2008-02-20 01:23:00,106.08,106.08,106.06,106.07,54900000.0
2008-02-20 01:24:00,106.08,106.08,106.08,106.08,2200000.0
2008-02-20 01:25:00,106.08,106.21,106.08,106.14,15300000.0
2008-02-20 01:26:00,106.14,106.16,106.12,106.15,12300000.0
2008-02-20 01:27:00,106.13,106.21,106.13,106.16,11000000.0
2008-02-20 01:28:00,106.17,106.17,106.12,106.14,25800000.0
2008-02-20 01:29:00,106.14,106.185,106.135,106.185,208200000.0
2008-02-20 01:30:00,106.18,106.22,106.16,106.2,17000000.0
2008-02-20 01:31:00,106.2,106.21,106.16,106.17,135900000.0
2008-02-20 01:32:00,106.17,106.17,106.07,106.09,189800000.0
2008-02-20 01:33:00,106.09,106.11,106.09,106.11,52000000.0
2008-02-20 01:34:00,106.11,106.11,106.11,106.11,1000000.0
2008-02-20 01:35:00,106.11,106.12,106.09,106.1,18100000.0
2008-02-20 01:36:00,106.1,106.13,106.1,106.11,121300000.0
2008-02-20 01:37:00,106.11,106.15,106.1,106.14,132100000.0
2008-02-20 01:38:00,106.14,106.19,106.14,106.185,52200000.0
2008-02-20 01:39:00,106.19,106.2,106.175,106.19,107900000.0
2008-02-20 01:40:00,106.19,106.23,106.19,106.205,87200000.0
2008-02-20 01:41:00,106.205,106.22,106.2,106.22,50000000.0
2008-02-20 01:42:00,106.22,106.22,106.205,106.215,201000000.0
2008-02-20 01:43:00,106.22,106.23,106.215,106.23,136200000.0
2008-02-20 01:44:00,106.23,106.23,106.22,106.23,260700000.0
2008-02-20 01:45:00,106.23,106.23,106.215,106.22,158400000.0
2008-02-20 01:46:00,106.23,106.29,106.23,106.265,155400000.0
2008-02-20 01:47:00,106.265,106.275,106.25,106.25,141700000.0
2008-02-20 01:48:00,106.25,106.26,106.245,106.26,37700000.0
2008-02-20 01:49:00,106.26,106.26,106.25,106.25,134100000.0
2008-02-20 01:50:00,106.25,106.25,106.24,106.245,105800000.0
2008-02-20 01:51:00,106.245,106.28,106.245,106.25,237300000.0
2008-02-20 01:52:00,106.255,106.285,106.25,106.265,133700000.0
2008-02-20 01:53:00,106.265,106.29,106.265,106.275,120900000.0
2008-02-20 01:54:00,106.275,106.285,106.27,106.285,54400000.0
2008-02-20 01:55:00,106.285,106.285,106.27,106.27,9600000.0
2008-02-20 01:56:00,106.27,106.27,106.26,106.26,2000000.0
2008-02-20 01:57:00,106.26,106.26,106.26,106.26,2500000.0
2008-02-20 01:58:00,106.26,106.26,106.25,106.26,36700000.0
2008-02-20 01:59:00,106.26,106.26,106.25,106.26,79400000.0
2008-02-20 02:00:00,106.26,106.28,106.255,106.27,48700000.0
2008-02-20 02:01:00,106.27,106.29,106.27,106.28,5400000.0
2008-02-20 02:02:00,106.28,106.28,106.26,106.27,40900000.0
2008-02-20 02:03:00,106.27,106.27,106.255,106.255,111700000.0
2008-02-20 02:04:00,106.255,106.28,106.25,106.255,218000000.0
2008-02-20 02:05:00,106.255,106.27,106.255,106.27,210000000.0
2008-02-20 02:06:00,106.27,106.27,106.25,106.25,363500000.0
2008-02-20 02:07:00,106.255,106.255,106.24,106.255,153600000.0
2008-02-20 02:08:00,106.25,106.27,106.245,106.25,191800000.0
2008-02-20 02:09:00,106.25,106.25,106.25,106.25,79100000.0
2008-02-20 02:10:00,106.25,106.25,106.24,106.25,53400000.0
2008-02-20 02:11:00,106.25,106.27,106.24,106.26,91500000.0
2008-02-20 02:12:00,106.26,106.27,106.26,106.26,6700000.0
2008-02-20 02:13:00,106.26,106.27,106.25,106.25,8100000.0
2008-02-20 02:14:00,106.25,106.25,106.22,106.24,13600000.0
2008-02-20 02:15:00,106.215,106.23,106.215,106.225,145200000.0
2008-02-20 02:16:00,106.225,106.23,106.19,106.19,197800000.0
2008-02-20 02:17:00,106.19,106.19,106.115,106.14,103400000.0
2008-02-20 02:18:00,106.135,106.135,106.09,106.09,37000000.0
2008-02-20 02:19:00,106.09,106.1,106.08,106.095,26000000.0
2008-02-20 02:20:00,106.095,106.135,106.09,106.13,16700000.0
2008-02-20 02:21:00,106.135,106.175,106.13,106.155,30000000.0
2008-02-20 02:22:00,106.165,106.185,106.16,106.185,10800000.0
2008-02-20 02:23:00,106.185,106.19,106.17,106.18,8100000.0
2008-02-20 02:24:00,106.18,106.195,106.18,106.19,11200000.0
2008-02-20 02:25:00,106.19,106.2,106.19,106.2,4600000.0
2008-02-20 02:26:00,106.2,106.22,106.2,106.21,6400000.0
2008-02-20 02:27:00,106.21,106.21,106.21,106.21,2200000.0
2008-02-20 02:28:00,106.21,106.21,106.2,106.2,3200000.0
2008-02-20 02:29:00,106.2,106.21,106.2,106.2,1500000.0
2008-02-20 02:30:00,106.2,106.22,106.2,106.21,5400000.0
2008-02-20 02:31:00,106.21,106.22,106.2,106.21,3100000.0
2008-02-20 02:32:00,106.21,106.21,106.2,106.21,2800000.0
2008-02-20 02:33:00,106.21,106.22,106.2,106.22,3100000.0
2008-02-20 02:34:00,106.22,106.22,106.195,106.195,2300000.0
2008-02-20 02:35:00,106.195,106.2,106.19,106.2,8200000.0
2008-02-20 02:36:00,106.2,106.21,106.19,106.19,5200000.0
2008-02-20 02:37:00,106.19,106.19,106.14,106.16,30300000.0
2008-02-20 02:38:00,106.16,106.16,106.16,106.16,3900000.0
2008-02-20 02:39:00,106.16,106.18,106.16,106.17,4900000.0
2008-02-20 02:40:00,106.17,106.18,106.16,106.17,6900000.0
2008-02-20 02:41:00,106.17,106.18,106.16,106.17,2900000.0
2008-02-20 02:42:00,106.17,106.18,106.14,106.15,67700000.0
2008-02-20 02:43:00,106.15,106.15,106.13,106.15,42500000.0
2008-02-20 02:44:00,106.15,106.15,106.11,106.115,308900000.0
2008-02-20 02:45:00,106.125,106.145,106.12,106.14,63500000.0
2008-02-20 02:46:00,106.14,106.145,106.135,106.145,24000000.0
2008-02-20 02:47:00,106.16,106.17,106.145,106.17,35200000.0
2008-02-20 02:48:00,106.17,106.17,106.125,106.14,102900000.0
2008-02-20 02:49:00,106.16,106.16,106.12,106.135,32500000.0
2008-02-20 02:50:00,106.135,106.14,106.125,106.125,21800000.0
2008-02-20 02:51:00,106.13,106.155,106.13,106.145,276900000.0
2008-02-20 02:52:00,106.145,106.17,106.14,106.16,395500000.0
2008-02-20 02:53:00,106.16,106.19,106.16,106.19,34000000.0
2008-02-20 02:54:00,106.19,106.215,106.18,106.205,24400000.0
2008-02-20 02:55:00,106.215,106.28,106.215,106.25,30100000.0
2008-02-20 02:56:00,106.25,106.27,106.23,106.24,74600000.0
2008-02-20 02:57:00,106.24,106.26,106.23,106.26,66200000.0
2008-02-20 02:58:00,106.26,106.27,106.24,106.26,10200000.0
2008-02-20 02:59:00,106.26,106.26,106.19,106.23,101800000.0
2008-02-20 03:00:00,106.23,106.24,106.23,106.24,51200000.0
2008-02-20 03:01:00,106.24,106.26,106.24,106.25,3600000.0
2008-02-20 03:02:00,106.25,106.25,106.22,106.23,29400000.0
2008-02-20 03:03:00,106.23,106.24,106.22,106.23,9000000.0
2008-02-20 03:04:00,106.23,106.25,106.22,106.25,14200000.0
2008-02-20 03:05:00,106.25,106.25,106.22,106.23,19200000.0
2008-02-20 03:06:00,106.23,106.24,106.21,106.23,31900000.0
2008-02-20 03:07:00,106.23,106.23,106.22,106.23,4100000.0
2008-02-20 03:08:00,106.23,106.23,106.21,106.21,25700000.0
2008-02-20 03:09:00,106.21,106.21,106.19,106.2,4100000.0
2008-02-20 03:10:00,106.2,106.2,106.17,106.185,166200000.0
2008-02-20 03:11:00,106.185,106.19,106.18,106.19,70400000.0
2008-02-20 03:12:00,106.19,106.19,106.18,106.18,62300000.0
2008-02-20 03:13:00,106.18,106.19,106.18,106.18,121800000.0
2008-02-20 03:14:00,106.18,106.19,106.15,106.16,169900000.0
2008-02-20 03:15:00,106.16,106.17,106.16,106.16,96300000.0
2008-02-20 03:16:00,106.16,106.16,106.14,106.14,70200000.0
2008-02-20 03:17:00,106.14,106.15,106.14,106.14,130000000.0
2008-02-20 03:18:00,106.14,106.14,106.12,106.13,143900000.0
2008-02-20 03:19:00,106.13,106.14,106.13,106.13,252100000.0
2008-02-20 03:20:00,106.13,106.15,106.13,106.15,39700000.0
2008-02-20 03:21:00,106.15,106.16,106.15,106.16,1500000.0
2008-02-20 03:22:00,106.16,106.16,106.14,106.16,21000000.0
2008-02-20 03:23:00,106.16,106.17,106.14,106.14,22100000.0
2008-02-20 03:24:00,106.14,106.15,106.13,106.14,6100000.0
2008-02-20 03:25:00,106.14,106.15,106.13,106.14,21300000.0
2008-02-20 03:26:00,106.14,106.14,106.13,106.14,8700000.0
2008-02-20 03:27:00,106.14,106.15,106.14,106.15,29400000.0
2008-02-20 03:28:00,106.15,106.16,106.15,106.16,9800000.0
2008-02-20 03:29:00,106.15,106.16,106.14,106.15,159200000.0
2008-02-20 03:30:00,106.15,106.15,106.12,106.12,47200000.0
2008-02-20 03:31:00,106.125,106.14,106.08,106.095,109500000.0
2008-02-20 03:32:00,106.095,106.105,106.09,106.1,106300000.0
2008-02-20 03:33:00,106.1,106.11,106.1,106.1,10000000.0
2008-02-20 03:34:00,106.1,106.11,106.1,106.11,1900000.0
2008-02-20 03:35:00,106.11,106.115,106.11,106.11,52900000.0
2008-02-20 03:36:00,106.11,106.115,106.11,106.11,85700000.0
2008-02-20 03:37:00,106.11,106.12,106.11,106.12,16000000.0
2008-02-20 03:38:00,106.12,106.13,106.12,106.13,48400000.0
2008-02-20 03:39:00,106.13,106.17,106.13,106.17,151000000.0
2008-02-20 03:40:00,106.17,106.18,106.16,106.18,217300000.0
2008-02-20 03:41:00,106.18,106.18,106.14,106.14,87800000.0
2008-02-20 03:42:00,106.135,106.14,106.13,106.13,88000000.0
2008-02-20 03:43:00,106.13,106.14,106.125,106.14,19500000.0
2008-02-20 03:44:00,106.14,106.14,106.14,106.14,20200000.0
2008-02-20 03:45:00,106.145,106.18,106.145,106.17,77000000.0
2008-02-20 03:46:00,106.17,106.19,106.17,106.17,13500000.0
2008-02-20 03:47:00,106.17,106.19,106.17,106.18,62600000.0
2008-02-20 03:48:00,106.18,106.18,106.17,106.18,17000000.0
2008-02-20 03:49:00,106.18,106.2,106.18,106.2,30500000.0
2008-02-20 03:50:00,106.2,106.2,106.18,106.2,178100000.0
2008-02-20 03:51:00,106.2,106.22,106.2,106.2,200300000.0
2008-02-20 03:52:00,106.2,106.2,106.18,106.18,86400000.0
2008-02-20 03:53:00,106.18,106.18,106.17,106.17,3500000.0
2008-02-20 03:54:00,106.17,106.19,106.16,106.17,26700000.0
2008-02-20 03:55:00,106.17,106.17,106.16,106.16,24300000.0
2008-02-20 03:56:00,106.16,106.16,106.15,106.15,57400000.0
2008-02-20 03:57:00,106.15,106.18,106.15,106.18,12400000.0
2008-02-20 03:58:00,106.18,106.19,106.17,106.18,6700000.0
2008-02-20 03:59:00,106.18,106.18,106.18,106.18,3200000.0
2008-02-20 04:00:00,106.18,106.2,106.18,106.2,5900000.0
2008-02-20 04:01:00,106.2,106.2,106.19,106.2,2600000.0
2008-02-20 04:02:00,106.2,106.2,106.15,106.17,59400000.0
2008-02-20 04:03:00,106.17,106.18,106.17,106.18,6600000.0
2008-02-20 04:04:00,106.18,106.19,106.16,106.16,7600000.0
2008-02-20 04:05:00,106.16,106.19,106.16,106.19,52700000.0
2008-02-20 04:06:00,106.18,106.19,106.17,106.19,8900000.0
2008-02-20 04:07:00,106.19,106.19,106.18,106.18,2900000.0
2008-02-20 04:08:00,106.18,106.19,106.18,106.18,15800000.0
2008-02-20 04:09:00,106.18,106.19,106.17,106.19,12100000.0
2008-02-20 04:10:00,106.19,106.19,106.18,106.19,72100000.0
2008-02-20 04:11:00,106.19,106.19,106.18,106.19,9800000.0
2008-02-20 04:12:00,106.19,106.2,106.19,106.2,11200000.0
2008-02-20 04:13:00,106.2,106.2,106.2,106.2,1000000.0
2008-02-20 04:14:00,106.2,106.21,106.2,106.21,8300000.0
2008-02-20 04:15:00,106.21,106.215,106.21,106.215,900000.0
2008-02-20 04:16:00,106.21,106.215,106.21,106.21,1200000.0
2008-02-20 04:17:00,106.215,106.23,106.205,106.23,50400000.0
2008-02-20 04:18:00,106.23,106.23,106.22,106.23,8800000.0
2008-02-20 04:19:00,106.23,106.24,106.23,106.23,6900000.0
2008-02-20 04:20:00,106.23,106.26,106.23,106.26,14900000.0
2008-02-20 04:21:00,106.26,106.26,106.25,106.26,38000000.0
2008-02-20 04:22:00,106.26,106.27,106.25,106.25,64200000.0
2008-02-20 04:23:00,106.25,106.25,106.24,106.25,29100000.0
2008-02-20 04:24:00,106.25,106.25,106.22,106.24,153100000.0
2008-02-20 04:25:00,106.24,106.24,106.22,106.23,64600000.0
2008-02-20 04:26:00,106.24,106.24,106.21,106.24,98300000.0
2008-02-20 04:27:00,106.24,106.24,106.2,106.2,106200000.0
2008-02-20 04:28:00,106.2,106.2,106.185,106.2,79300000.0
2008-02-20 04:29:00,106.2,106.205,106.2,106.205,53400000.0
2008-02-20 04:30:00,106.205,106.23,106.205,106.21,380000000.0
2008-02-20 04:31:00,106.21,106.21,106.19,106.2,103400000.0
2008-02-20 04:32:00,106.2,106.2,106.19,106.195,48300000.0
2008-02-20 04:33:00,106.195,106.2,106.19,106.2,26000000.0
2008-02-20 04:34:00,106.2,106.22,106.2,106.22,34400000.0
2008-02-20 04:35:00,106.22,106.24,106.22,106.23,9600000.0
2008-02-20 04:36:00,106.23,106.25,106.23,106.23,5400000.0
2008-02-20 04:37:00,106.23,106.24,106.23,106.24,9800000.0
2008-02-20 04:38:00,106.24,106.245,106.23,106.23,29300000.0
2008-02-20 04:39:00,106.23,106.24,106.23,106.24,12600000.0
2008-02-20 04:40:00,106.24,106.32,106.24,106.32,8000000.0
2008-02-20 04:41:00,106.32,106.42,106.32,106.4,28300000.0
2008-02-20 04:42:00,106.4,106.44,106.4,106.43,79200000.0
2008-02-20 04:43:00,106.43,106.44,106.41,106.435,366400000.0
2008-02-20 04:44:00,106.43,106.435,106.375,106.39,161200000.0
2008-02-20 04:45:00,106.39,106.425,106.39,106.425,479200000.0
2008-02-20 04:46:00,106.425,106.43,106.41,106.42,128500000.0
2008-02-20 04:47:00,106.425,106.435,106.415,106.425,109500000.0
2008-02-20 04:48:00,106.425,106.45,106.415,106.45,393600000.0
2008-02-20 04:49:00,106.455,106.525,106.455,106.505,387000000.0
2008-02-20 04:50:00,106.505,106.515,106.495,106.505,173400000.0
2008-02-20 04:51:00,106.505,106.515,106.475,106.475,105500000.0
2008-02-20 04:52:00,106.475,106.5,106.47,106.48,91200000.0
2008-02-20 04:53:00,106.485,106.495,106.485,106.485,77800000.0
2008-02-20 04:54:00,106.485,106.485,106.45,106.46,348700000.0
2008-02-20 04:55:00,106.465,106.475,106.45,106.47,650500000.0
2008-02-20 04:56:00,106.47,106.495,106.465,106.48,211200000.0
2008-02-20 04:57:00,106.48,106.49,106.475,106.48,66700000.0
2008-02-20 04:58:00,106.48,106.485,106.475,106.48,8200000.0
2008-02-20 04:59:00,106.48,106.52,106.48,106.505,125400000.0
2008-02-20 05:00:00,106.505,106.51,106.485,106.5,230100000.0
2008-02-20 05:01:00,106.505,106.51,106.5,106.505,25800000.0
2008-02-20 05:02:00,106.505,106.525,106.505,106.515,197700000.0
2008-02-20 05:03:00,106.515,106.515,106.48,106.495,540500000.0
2008-02-20 05:04:00,106.5,106.5,106.485,106.495,84200000.0
2008-02-20 05:05:00,106.495,106.505,106.485,106.49,74200000.0
2008-02-20 05:06:00,106.49,106.49,106.46,106.46,58400000.0
2008-02-20 05:07:00,106.46,106.475,106.46,106.46,204600000.0
2008-02-20 05:08:00,106.46,106.47,106.455,106.47,197000000.0
2008-02-20 05:09:00,106.47,106.52,106.47,106.52,16800000.0
2008-02-20 05:10:00,106.52,106.52,106.49,106.5,4200000.0
2008-02-20 05:11:00,106.5,106.5,106.5,106.5,1300000.0
2008-02-20 05:12:00,106.5,106.5,106.5,106.5,2000000.0
2008-02-20 05:13:00,106.5,106.5,106.49,106.49,900000.0
2008-02-20 05:14:00,106.49,106.49,106.48,106.48,4500000.0
2008-02-20 05:15:00,106.48,106.49,106.46,106.46,9800000.0
2008-02-20 05:16:00,106.46,106.46,106.45,106.455,98900000.0
2008-02-20 05:17:00,106.455,106.46,106.42,106.43,69000000.0
2008-02-20 05:18:00,106.43,106.44,106.43,106.44,2400000.0
2008-02-20 05:19:00,106.45,106.45,106.42,106.43,12100000.0
2008-02-20 05:20:00,106.43,106.43,106.42,106.43,41000000.0
2008-02-20 05:21:00,106.43,106.45,106.43,106.435,177700000.0
2008-02-20 05:22:00,106.435,106.46,106.43,106.455,78500000.0
2008-02-20 05:23:00,106.46,106.46,106.44,106.45,102000000.0
2008-02-20 05:24:00,106.44,106.44,106.42,106.44,228800000.0
2008-02-20 05:25:00,106.42,106.44,106.41,106.41,63900000.0
2008-02-20 05:26:00,106.395,106.42,106.38,106.405,297700000.0
2008-02-20 05:27:00,106.405,106.43,106.395,106.4,219400000.0
2008-02-20 05:28:00,106.4,106.44,106.38,106.43,264100000.0
2008-02-20 05:29:00,106.43,106.43,106.37,106.42,144900000.0
2008-02-20 05:30:00,106.42,106.43,106.38,106.43,11400000.0
2008-02-20 05:31:00,106.43,106.43,106.39,106.42,15200000.0
2008-02-20 05:32:00,106.42,106.42,106.405,106.41,122800000.0
2008-02-20 05:33:00,106.41,106.43,106.39,106.43,240900000.0
2008-02-20 05:34:00,106.43,106.44,106.42,106.42,8700000.0
2008-02-20 05:35:00,106.44,106.44,106.43,106.43,1500000.0
2008-02-20 05:36:00,106.43,106.45,106.43,106.45,2700000.0
2008-02-20 05:37:00,106.45,106.45,106.44,106.44,700000.0
2008-02-20 05:38:00,106.42,106.43,106.42,106.43,16400000.0
2008-02-20 05:39:00,106.43,106.45,106.425,106.44,224000000.0
2008-02-20 05:40:00,106.44,106.44,106.44,106.44,400000.0
2008-02-20 05:41:00,106.44,106.44,106.42,106.42,3700000.0
2008-02-20 05:42:00,106.42,106.42,106.375,106.41,156300000.0
2008-02-20 05:43:00,106.41,106.42,106.39,106.4,140500000.0
2008-02-20 05:44:00,106.4,106.4,106.37,106.4,152700000.0
2008-02-20 05:45:00,106.4,106.4,106.38,106.385,107500000.0
2008-02-20 05:46:00,106.385,106.39,106.36,106.39,247100000.0
2008-02-20 05:47:00,106.38,106.39,106.37,106.37,5200000.0
2008-02-20 05:48:00,106.37,106.39,106.36,106.38,8000000.0
2008-02-20 05:49:00,106.38,106.38,106.35,106.36,198100000.0
2008-02-20 05:50:00,106.36,106.4,106.36,106.385,246200000.0
2008-02-20 05:51:00,106.385,106.42,106.38,106.4,209100000.0
2008-02-20 05:52:00,106.4,106.41,106.4,106.4,25200000.0
2008-02-20 05:53:00,106.4,106.4,106.4,106.4,1800000.0
2008-02-20 05:54:00,106.4,106.4,106.39,106.39,3400000.0
2008-02-20 05:55:00,106.39,106.4,106.38,106.38,12200000.0
2008-02-20 05:56:00,106.38,106.38,106.35,106.36,7300000.0
2008-02-20 05:57:00,106.36,106.36,106.32,106.33,10200000.0
2008-02-20 05:58:00,106.33,106.34,106.32,106.32,31900000.0
2008-02-20 05:59:00,106.32,106.32,106.3,106.3,32500000.0
2008-02-20 06:00:00,106.3,106.32,106.29,106.29,30700000.0
2008-02-20 06:01:00,106.29,106.3,106.29,106.29,14200000.0
2008-02-20 06:02:00,106.29,106.31,106.29,106.31,7500000.0
2008-02-20 06:03:00,106.31,106.31,106.29,106.3,132900000.0
2008-02-20 06:04:00,106.3,106.31,106.245,106.25,160000000.0
2008-02-20 06:05:00,106.25,106.26,106.23,106.24,17700000.0
2008-02-20 06:06:00,106.24,106.25,106.21,106.22,63800000.0
2008-02-20 06:07:00,106.22,106.265,106.16,106.16,106300000.0
2008-02-20 06:08:00,106.165,106.165,106.145,106.145,76800000.0
2008-02-20 06:09:00,106.145,106.18,106.145,106.17,485000000.0
2008-02-20 06:10:00,106.17,106.25,106.17,106.235,731100000.0
2008-02-20 06:11:00,106.235,106.235,106.23,106.23,59300000.0
2008-02-20 06:12:00,106.23,106.31,106.23,106.31,419300000.0
2008-02-20 06:13:00,106.31,106.32,106.31,106.32,105800000.0
2008-02-20 06:14:00,106.32,106.32,106.29,106.31,9000000.0
2008-02-20 06:15:00,106.31,106.31,106.29,106.29,9400000.0
2008-02-20 06:16:00,106.29,106.33,106.28,106.3,28100000.0
2008-02-20 06:17:00,106.3,106.31,106.27,106.27,61200000.0
2008-02-20 06:18:00,106.27,106.27,106.24,106.25,375200000.0
2008-02-20 06:19:00,106.25,106.27,106.25,106.27,77300000.0
2008-02-20 06:20:00,106.27,106.27,106.25,106.25,9300000.0
2008-02-20 06:21:00,106.25,106.25,106.215,106.22,432400000.0
2008-02-20 06:22:00,106.215,106.22,106.21,106.22,388200000.0
2008-02-20 06:23:00,106.22,106.23,106.22,106.23,69200000.0
2008-02-20 06:24:00,106.23,106.23,106.22,106.22,28400000.0
2008-02-20 06:25:00,106.22,106.22,106.195,106.205,95900000.0
2008-02-20 06:26:00,106.205,106.25,106.205,106.21,516900000.0
2008-02-20 06:27:00,106.21,106.23,106.21,106.225,197600000.0
2008-02-20 06:28:00,106.22,106.24,106.21,106.215,165800000.0
2008-02-20 06:29:00,106.215,106.27,106.21,106.24,178000000.0
2008-02-20 06:30:00,106.24,106.24,106.225,106.225,174700000.0
2008-02-20 06:31:00,106.225,106.25,106.225,106.25,146300000.0
2008-02-20 06:32:00,106.25,106.26,106.25,106.25,4300000.0
2008-02-20 06:33:00,106.25,106.26,106.23,106.25,83200000.0
2008-02-20 06:34:00,106.25,106.255,106.24,106.25,234300000.0
2008-02-20 06:35:00,106.25,106.25,106.25,106.25,18300000.0
2008-02-20 06:36:00,106.26,106.27,106.26,106.27,46200000.0
2008-02-20 06:37:00,106.27,106.29,106.27,106.29,41300000.0
2008-02-20 06:38:00,106.29,106.29,106.26,106.26,157800000.0
2008-02-20 06:39:00,106.26,106.29,106.26,106.29,58000000.0
2008-02-20 06:40:00,106.29,106.34,106.29,106.315,162800000.0
2008-02-20 06:41:00,106.315,106.42,106.28,106.385,417300000.0
2008-02-20 06:42:00,106.395,106.45,106.395,106.41,171100000.0
2008-02-20 06:43:00,106.41,106.48,106.405,106.45,325300000.0
2008-02-20 06:44:00,106.44,106.44,106.365,106.375,323700000.0
2008-02-20 06:45:00,106.37,106.375,106.3,106.34,307000000.0
2008-02-20 06:46:00,106.325,106.38,106.315,106.32,477600000.0
2008-02-20 06:47:00,106.32,106.325,106.255,106.27,549400000.0
2008-02-20 06:48:00,106.27,106.275,106.26,106.26,229900000.0
2008-02-20 06:49:00,106.26,106.27,106.24,106.27,48700000.0
2008-02-20 06:50:00,106.27,106.27,106.27,106.27,2300000.0
2008-02-20 06:51:00,106.27,106.32,106.27,106.28,144500000.0
2008-02-20 06:52:00,106.28,106.32,106.28,106.285,197000000.0
2008-02-20 06:53:00,106.285,106.29,106.285,106.285,54100000.0
2008-02-20 06:54:00,106.285,106.305,106.26,106.26,100600000.0
2008-02-20 06:55:00,106.26,106.26,106.19,106.21,349300000.0
2008-02-20 06:56:00,106.215,106.22,106.2,106.2,216800000.0
2008-02-20 06:57:00,106.2,106.23,106.2,106.23,174600000.0
2008-02-20 06:58:00,106.23,106.23,106.22,106.23,139800000.0
2008-02-20 06:59:00,106.23,106.25,106.23,106.245,332200000.0
2008-02-20 07:00:00,106.245,106.25,106.24,106.245,132400000.0
2008-02-20 07:01:00,106.245,106.255,106.23,106.245,77900000.0
2008-02-20 07:02:00,106.245,106.27,106.245,106.27,115000000.0
2008-02-20 07:03:00,106.27,106.27,106.255,106.255,45000000.0
2008-02-20 07:04:00,106.255,106.255,106.23,106.235,322700000.0
2008-02-20 07:05:00,106.235,106.25,106.22,106.22,49900000.0
2008-02-20 07:06:00,106.22,106.26,106.22,106.26,160000000.0
2008-02-20 07:07:00,106.09,106.11,106.07,106.07,100900000.0
2008-02-20 07:08:00,106.26,106.26,106.245,106.255,100900000.0
2008-02-20 07:09:00,106.255,106.27,106.25,106.25,139400000.0
2008-02-20 07:10:00,106.25,106.3,106.25,106.265,185700000.0
2008-02-20 07:11:00,106.265,106.3,106.26,106.26,140500000.0
2008-02-20 07:12:00,106.26,106.265,106.255,106.265,181500000.0
2008-02-20 07:13:00,106.265,106.29,106.26,106.265,108300000.0
2008-02-20 07:14:00,106.265,106.27,106.255,106.255,288000000.0
2008-02-20 07:15:00,106.255,106.265,106.255,106.265,144400000.0
2008-02-20 07:16:00,106.265,106.275,106.255,106.265,244400000.0
2008-02-20 07:17:00,106.265,106.275,106.26,106.275,166900000.0
2008-02-20 07:18:00,106.275,106.275,106.27,106.275,93600000.0
2008-02-20 07:19:00,106.1,106.13,106.1,106.12,224200000.0
2008-02-20 07:20:00,106.275,106.275,106.25,106.265,224200000.0
2008-02-20 07:21:00,106.265,106.275,106.265,106.275,104100000.0
2008-02-20 07:22:00,106.275,106.285,106.275,106.285,136800000.0
2008-02-20 07:23:00,106.28,106.285,106.245,106.245,208900000.0
2008-02-20 07:24:00,106.245,106.27,106.235,106.25,155100000.0
2008-02-20 07:25:00,106.25,106.27,106.22,106.24,220400000.0
2008-02-20 07:26:00,106.24,106.25,106.23,106.23,23000000.0
2008-02-20 07:27:00,106.23,106.23,106.2,106.21,49000000.0
2008-02-20 07:28:00,106.21,106.21,106.18,106.18,159300000.0
2008-02-20 07:29:00,106.18,106.19,106.18,106.18,47900000.0
2008-02-20 07:30:00,106.18,106.18,106.155,106.155,240700000.0
2008-02-20 07:31:00,106.155,106.17,106.145,106.17,193500000.0
2008-02-20 07:32:00,106.17,106.18,106.17,106.18,9100000.0
2008-02-20 07:33:00,106.18,106.19,106.18,106.19,19600000.0
2008-02-20 07:34:00,106.19,106.19,106.19,106.19,1900000.0
2008-02-20 07:35:00,106.19,106.19,106.18,106.19,12300000.0
2008-02-20 07:36:00,106.19,106.2,106.19,106.19,2200000.0
2008-02-20 07:37:00,106.19,106.2,106.19,106.19,3600000.0
2008-02-20 07:38:00,106.19,106.2,106.16,106.17,9000000.0
2008-02-20 07:39:00,106.17,106.18,106.16,106.18,27100000.0
2008-02-20 07:40:00,106.18,106.18,106.145,106.17,34800000.0
2008-02-20 07:41:00,106.17,106.17,106.145,106.145,43600000.0
2008-02-20 07:42:00,106.145,106.145,106.145,106.145,34400000.0
2008-02-20 07:43:00,106.145,106.15,106.145,106.15,10600000.0
2008-02-20 07:44:00,106.15,106.21,106.15,106.19,13300000.0
2008-02-20 07:45:00,106.19,106.19,106.16,106.18,103000000.0
2008-02-20 07:46:00,106.18,106.18,106.16,106.17,120400000.0
2008-02-20 07:47:00,106.17,106.17,106.145,106.145,78000000.0
2008-02-20 07:48:00,106.145,106.15,106.145,106.15,37700000.0
2008-02-20 07:49:00,106.15,106.16,106.15,106.155,31600000.0
2008-02-20 07:50:00,106.155,106.17,106.155,106.17,61400000.0
2008-02-20 07:51:00,106.165,106.17,106.145,106.145,33700000.0
2008-02-20 07:52:00,106.145,106.145,106.115,106.13,73500000.0
2008-02-20 07:53:00,106.13,106.13,106.12,106.13,67700000.0
2008-02-20 07:54:00,106.13,106.13,106.13,106.13,22800000.0
2008-02-20 07:55:00,106.13,106.135,106.12,106.13,125600000.0
2008-02-20 07:56:00,106.13,106.13,106.12,106.12,150200000.0
2008-02-20 07:57:00,106.12,106.12,106.095,106.11,335700000.0
2008-02-20 07:58:00,106.11,106.13,106.1,106.115,159000000.0
2008-02-20 07:59:00,106.115,106.12,106.07,106.07,250600000.0
2008-02-20 08:00:00,106.07,106.105,106.07,106.09,261300000.0
2008-02-20 08:01:00,106.09,106.09,106.07,106.075,313700000.0
2008-02-20 08:02:00,106.075,106.09,106.07,106.09,254000000.0
2008-02-20 08:03:00,106.09,106.09,106.08,106.08,74800000.0
2008-02-20 08:04:00,106.08,106.08,106.07,106.075,95800000.0
2008-02-20 08:05:00,106.07,106.085,106.07,106.08,162100000.0
2008-02-20 08:06:00,106.085,106.1,106.07,106.09,208900000.0
2008-02-20 08:07:00,106.09,106.13,106.09,106.1,136800000.0
2008-02-20 08:08:00,106.095,106.11,106.09,106.11,33900000.0
2008-02-20 08:09:00,106.11,106.11,106.09,106.09,50300000.0
2008-02-20 08:10:00,106.09,106.1,106.09,106.09,69600000.0
2008-02-20 08:11:00,106.09,106.1,106.085,106.085,26800000.0
2008-02-20 08:12:00,106.08,106.11,106.065,106.11,235400000.0
2008-02-20 08:13:00,106.11,106.11,106.08,106.1,53900000.0
2008-02-20 08:14:00,106.1,106.1,106.09,106.1,49800000.0
2008-02-20 08:15:00,106.1,106.12,106.07,106.12,409200000.0
2008-02-20 08:16:00,106.12,106.16,106.11,106.13,375300000.0
2008-02-20 08:17:00,106.13,106.13,106.11,106.11,95100000.0
2008-02-20 08:18:00,106.11,106.12,106.11,106.12,10200000.0
2008-02-20 08:19:00,106.12,106.135,106.12,106.13,137800000.0
2008-02-20 08:20:00,106.13,106.14,106.13,106.14,81100000.0
2008-02-20 08:21:00,106.14,106.14,106.14,106.14,500000.0
2008-02-20 08:22:00,106.14,106.14,106.13,106.13,167400000.0
2008-02-20 08:23:00,106.13,106.15,106.13,106.14,335500000.0
2008-02-20 08:24:00,106.14,106.14,106.14,106.14,14900000.0
2008-02-20 08:25:00,106.14,106.14,106.14,106.14,54500000.0
2008-02-20 08:26:00,106.14,106.17,106.14,106.17,346600000.0
2008-02-20 08:27:00,106.17,106.185,106.165,106.175,166400000.0
2008-02-20 08:28:00,106.18,106.22,106.175,106.205,19500000.0
2008-02-20 08:29:00,106.205,106.21,106.19,106.205,188700000.0
2008-02-20 08:30:00,106.205,106.25,106.19,106.245,141100000.0
2008-02-20 08:31:00,106.24,106.24,106.22,106.22,131800000.0
2008-02-20 08:32:00,106.22,106.22,106.205,106.21,193300000.0
2008-02-20 08:33:00,106.21,106.24,106.195,106.195,286700000.0
2008-02-20 08:34:00,106.195,106.205,106.195,106.195,93200000.0
2008-02-20 08:35:00,106.195,106.2,106.185,106.19,105600000.0
2008-02-20 08:36:00,106.195,106.2,106.195,106.2,52500000.0
2008-02-20 08:37:00,106.2,106.2,106.19,106.2,84700000.0
2008-02-20 08:38:00,106.2,106.21,106.19,106.2,28700000.0
2008-02-20 08:39:00,106.2,106.2,106.2,106.2,8400000.0
2008-02-20 08:40:00,106.2,106.21,106.2,106.21,38700000.0
2008-02-20 08:41:00,106.21,106.21,106.18,106.195,82300000.0
2008-02-20 08:42:00,106.205,106.205,106.195,106.2,15800000.0
2008-02-20 08:43:00,106.2,106.205,106.12,106.13,116200000.0
2008-02-20 08:44:00,106.125,106.14,106.04,106.07,337800000.0
2008-02-20 08:45:00,106.07,106.07,106.04,106.06,112100000.0
2008-02-20 08:46:00,106.075,106.1,106.07,106.1,23600000.0
2008-02-20 08:47:00,106.105,106.145,106.105,106.13,10900000.0
2008-02-20 08:48:00,106.13,106.145,106.12,106.13,18700000.0
2008-02-20 08:49:00,106.13,106.16,106.125,106.155,17400000.0
2008-02-20 08:50:00,106.155,106.165,106.125,106.14,47700000.0
2008-02-20 08:51:00,106.145,106.16,106.12,106.13,12100000.0
2008-02-20 08:52:00,106.13,106.13,106.12,106.12,11100000.0
2008-02-20 08:53:00,106.12,106.135,106.065,106.065,110500000.0
2008-02-20 08:54:00,106.065,106.105,106.065,106.105,305300000.0
2008-02-20 08:55:00,106.105,106.135,106.105,106.125,75800000.0
2008-02-20 08:56:00,106.125,106.125,106.11,106.115,190400000.0
2008-02-20 08:57:00,106.115,106.135,106.105,106.12,174100000.0
2008-02-20 08:58:00,106.12,106.155,106.1,106.11,220200000.0
2008-02-20 08:59:00,106.11,106.125,106.075,106.075,277500000.0
2008-02-20 09:00:00,106.075,106.105,106.05,106.05,305000000.0
2008-02-20 09:01:00,106.05,106.065,106.025,106.065,217300000.0
2008-02-20 09:02:00,106.065,106.115,106.055,106.08,118100000.0
2008-02-20 09:03:00,106.08,106.13,106.03,106.03,34500000.0
2008-02-20 09:04:00,106.03,106.11,106.02,106.08,37700000.0
2008-02-20 09:05:00,106.08,106.1,106.05,106.05,27300000.0
2008-02-20 09:06:00,106.05,106.105,106.05,106.1,31400000.0
2008-02-20 09:07:00,106.105,106.145,106.1,106.12,29700000.0
2008-02-20 09:08:00,106.12,106.17,106.095,106.095,29600000.0
2008-02-20 09:09:00,106.09,106.1,106.065,106.065,67200000.0
2008-02-20 09:10:00,106.065,106.11,106.04,106.11,40000000.0
2008-02-20 09:11:00,106.11,106.12,106.07,106.11,24300000.0
2008-02-20 09:12:00,106.11,106.195,106.1,106.16,30800000.0
2008-02-20 09:13:00,106.16,106.16,106.095,106.095,24200000.0
2008-02-20 09:14:00,106.105,106.135,106.095,106.12,13200000.0
2008-02-20 09:15:00,106.12,106.135,106.075,106.08,42400000.0
2008-02-20 09:16:00,106.08,106.09,106.035,106.05,72100000.0
2008-02-20 09:17:00,106.055,106.065,106.04,106.055,37000000.0
2008-02-20 09:18:00,106.06,106.06,106.01,106.02,30700000.0
2008-02-20 09:19:00,106.02,106.02,106.0,106.02,27300000.0
2008-02-20 09:20:00,106.02,106.02,105.97,105.97,27400000.0
2008-02-20 09:21:00,105.97,105.97,105.935,105.96,30600000.0
2008-02-20 09:22:00,105.96,106.005,105.96,105.995,32500000.0
2008-02-20 09:23:00,105.995,105.995,105.97,105.97,20000000.0
2008-02-20 09:24:00,105.97,105.97,105.95,105.95,23600000.0
2008-02-20 09:25:00,105.95,105.965,105.905,105.945,35100000.0
2008-02-20 09:26:00,105.95,106.025,105.95,106.01,25600000.0
2008-02-20 09:27:00,106.01,106.025,105.995,106.01,25200000.0
2008-02-20 09:28:00,106.01,106.035,106.005,106.03,19000000.0
2008-02-20 09:29:00,106.03,106.045,105.995,106.005,17400000.0
2008-02-20 09:30:00,106.005,106.02,105.99,105.99,17400000.0
2008-02-20 09:31:00,105.995,105.995,105.96,105.97,22000000.0
2008-02-20 09:32:00,105.97,106.015,105.97,106.0,48600000.0
2008-02-20 09:33:00,106.0,106.065,105.985,106.03,31000000.0
2008-02-20 09:34:00,106.03,106.055,106.0,106.02,41500000.0
2008-02-20 09:35:00,106.02,106.04,105.99,106.04,66200000.0
2008-02-20 09:36:00,106.04,106.05,106.025,106.04,30100000.0
2008-02-20 09:37:00,106.04,106.07,106.03,106.03,33800000.0
2008-02-20 09:38:00,106.03,106.035,106.03,106.03,13000000.0
2008-02-20 09:39:00,106.03,106.055,106.02,106.05,32700000.0
2008-02-20 09:40:00,106.05,106.06,106.04,106.055,14400000.0
2008-02-20 09:41:00,106.055,106.06,106.02,106.04,22800000.0
2008-02-20 09:42:00,106.04,106.12,106.04,106.095,35500000.0
2008-02-20 09:43:00,106.09,106.12,106.05,106.08,31900000.0
2008-02-20 09:44:00,106.07,106.07,106.035,106.04,64600000.0
2008-02-20 09:45:00,106.04,106.085,106.03,106.03,78500000.0
2008-02-20 09:46:00,106.035,106.065,106.03,106.055,68700000.0
2008-02-20 09:47:00,106.055,106.1,106.05,106.06,27100000.0
2008-02-20 09:48:00,106.06,106.06,106.03,106.04,23800000.0
2008-02-20 09:49:00,106.04,106.04,105.97,105.975,111300001.0
2008-02-20 09:50:00,105.975,105.995,105.92,105.94,29900000.0
2008-02-20 09:51:00,105.94,105.94,105.91,105.91,22400000.0
2008-02-20 09:52:00,105.91,105.93,105.9,105.905,42200000.0
2008-02-20 09:53:00,105.905,105.945,105.9,105.93,95000000.0
2008-02-20 09:54:00,105.93,105.93,105.92,105.925,49700000.0
2008-02-20 09:55:00,105.925,105.94,105.9,105.9,78600000.0
2008-02-20 09:56:00,105.9,105.91,105.87,105.9,89300000.0
2008-02-20 09:57:00,105.9,105.935,105.9,105.93,34200000.0
2008-02-20 09:58:00,105.93,105.93,105.91,105.93,62400000.0
2008-02-20 09:59:00,105.92,105.935,105.91,105.935,31600000.0
2008-02-20 10:00:00,105.935,105.96,105.91,105.955,77500000.0
2008-02-20 10:01:00,105.96,105.97,105.9,105.9,59200000.0
2008-02-20 10:02:00,105.9,105.905,105.88,105.9,76700000.0
2008-02-20 10:03:00,105.9,105.91,105.85,105.91,172100000.0
2008-02-20 10:04:00,105.91,105.96,105.905,105.95,84200000.0
2008-02-20 10:05:00,105.95,105.955,105.9,105.91,95600000.0
2008-02-20 10:06:00,105.91,105.92,105.91,105.92,28100000.0
2008-02-20 10:07:00,105.92,105.96,105.92,105.96,22800000.0
2008-02-20 10:08:00,105.96,105.96,105.89,105.91,144000000.0
2008-02-20 10:09:00,105.91,105.965,105.91,105.96,20200000.0
2008-02-20 10:10:00,105.96,106.015,105.95,105.96,24600000.0
2008-02-20 10:11:00,105.96,106.035,105.94,106.03,39300000.0
2008-02-20 10:12:00,106.03,106.065,106.0,106.055,22200000.0
2008-02-20 10:13:00,106.055,106.06,105.97,105.97,79100000.0
2008-02-20 10:14:00,105.97,105.98,105.96,105.98,115400000.0
2008-02-20 10:15:00,105.98,106.0,105.965,106.0,65000000.0
2008-02-20 10:16:00,106.0,106.115,106.0,106.1,24800000.0
2008-02-20 10:17:00,106.1,106.115,106.07,106.09,54200000.0
2008-02-20 10:18:00,106.09,106.09,106.025,106.025,126800000.0
2008-02-20 10:19:00,106.025,106.05,106.015,106.05,112200000.0
2008-02-20 10:20:00,106.05,106.05,106.015,106.015,171000000.0
2008-02-20 10:21:00,106.015,106.015,105.98,106.0,245800000.0
2008-02-20 10:22:00,106.0,106.015,105.965,105.985,160700000.0
2008-02-20 10:23:00,105.985,105.99,105.93,105.94,72600000.0
2008-02-20 10:24:00,105.94,106.085,105.94,106.06,49600000.0
2008-02-20 10:25:00,106.06,106.075,106.05,106.065,18800000.0
2008-02-20 10:26:00,106.065,106.16,106.065,106.125,25000000.0
2008-02-20 10:27:00,106.125,106.175,106.115,106.155,35200000.0
2008-02-20 10:28:00,106.155,106.155,106.12,106.145,25600000.0
2008-02-20 10:29:00,106.145,106.16,106.065,106.075,63400000.0
2008-02-20 10:30:00,106.075,106.08,106.04,106.04,143800000.0
2008-02-20 10:31:00,106.04,106.04,106.01,106.02,104400000.0
2008-02-20 10:32:00,106.035,106.04,106.01,106.015,34200000.0
2008-02-20 10:33:00,106.015,106.03,106.01,106.02,81800000.0
2008-02-20 10:34:00,106.02,106.02,105.97,105.975,73400000.0
2008-02-20 10:35:00,105.975,105.995,105.96,105.97,58500000.0
2008-02-20 10:36:00,105.97,105.97,105.91,105.93,107700000.0
2008-02-20 10:37:00,105.93,106.03,105.93,106.03,51000000.0
2008-02-20 10:38:00,106.03,106.03,106.0,106.02,20100000.0
2008-02-20 10:39:00,106.02,106.1,106.02,106.1,18400000.0
2008-02-20 10:40:00,106.1,106.1,106.025,106.05,152700000.0
2008-02-20 10:41:00,106.05,106.06,106.02,106.03,63200000.0
2008-02-20 10:42:00,106.03,106.06,106.025,106.03,43700000.0
2008-02-20 10:43:00,106.03,106.09,106.03,106.09,88100000.0
2008-02-20 10:44:00,106.09,106.11,106.06,106.06,37900000.0
2008-02-20 10:45:00,106.06,106.06,106.025,106.04,76800000.0
2008-02-20 10:46:00,106.035,106.08,106.03,106.08,123800000.0
2008-02-20 10:47:00,106.08,106.115,106.06,106.08,49400000.0
2008-02-20 10:48:00,106.08,106.16,106.08,106.15,85400000.0
2008-02-20 10:49:00,106.15,106.165,106.055,106.09,275500000.0
2008-02-20 10:50:00,106.08,106.095,106.06,106.065,97300000.0
2008-02-20 10:51:00,106.07,106.09,106.06,106.065,114600000.0
2008-02-20 10:52:00,106.065,106.1,106.035,106.095,120500000.0
2008-02-20 10:53:00,106.095,106.13,106.09,106.13,59900000.0
2008-02-20 10:54:00,106.13,106.135,106.09,106.1,114500000.0
2008-02-20 10:55:00,106.1,106.1,106.035,106.04,50200000.0
2008-02-20 10:56:00,106.04,106.05,106.04,106.05,19500000.0
2008-02-20 10:57:00,106.04,106.05,106.03,106.04,38200000.0
2008-02-20 10:58:00,106.04,106.05,106.04,106.04,20200000.0
2008-02-20 10:59:00,106.04,106.045,105.99,106.01,49500000.0
2008-02-20 11:00:00,106.01,106.02,105.99,106.005,38400000.0
2008-02-20 11:01:00,106.005,106.02,105.945,105.95,37400000.0
2008-02-20 11:02:00,105.95,105.97,105.94,105.95,17800000.0
2008-02-20 11:03:00,105.95,105.97,105.925,105.925,68600000.0
2008-02-20 11:04:00,105.92,105.965,105.915,105.96,83800000.0
2008-02-20 11:05:00,105.96,106.005,105.92,106.005,52900000.0
2008-02-20 11:06:00,106.005,106.015,105.99,105.99,26000000.0
2008-02-20 11:07:00,105.99,106.0,105.975,105.985,64100000.0
2008-02-20 11:08:00,105.99,106.025,105.965,105.97,33100000.0
2008-02-20 11:09:00,105.965,106.065,105.965,106.065,57000000.0
2008-02-20 11:10:00,106.07,106.075,106.055,106.06,14200000.0
2008-02-20 11:11:00,106.055,106.065,106.05,106.055,11800000.0
2008-02-20 11:12:00,106.055,106.065,106.04,106.055,21200000.0
2008-02-20 11:13:00,106.05,106.07,106.05,106.06,19000000.0
2008-02-20 11:14:00,106.06,106.1,106.06,106.095,17000000.0
2008-02-20 11:15:00,106.1,106.105,106.095,106.095,19200000.0
2008-02-20 11:16:00,106.095,106.105,106.095,106.1,22200000.0
2008-02-20 11:17:00,106.1,106.12,106.1,106.12,21400000.0
2008-02-20 11:18:00,106.12,106.18,106.11,106.165,18800000.0
2008-02-20 11:19:00,106.165,106.2,106.125,106.14,45600000.0
2008-02-20 11:20:00,106.14,106.15,106.13,106.15,28200000.0
2008-02-20 11:21:00,106.15,106.21,106.14,106.205,35200000.0
2008-02-20 11:22:00,106.205,106.21,106.18,106.21,27800000.0
2008-02-20 11:23:00,106.21,106.21,106.175,106.195,27300000.0
2008-02-20 11:24:00,106.195,106.215,106.18,106.18,36200000.0
2008-02-20 11:25:00,106.18,106.22,106.18,106.2,36300000.0
2008-02-20 11:26:00,106.2,106.215,106.18,106.195,199600000.0
2008-02-20 11:27:00,106.195,106.26,106.195,106.245,231400000.0
2008-02-20 11:28:00,106.245,106.25,106.2,106.23,70800000.0
2008-02-20 11:29:00,106.23,106.24,106.21,106.225,30700000.0
2008-02-20 11:30:00,106.225,106.225,106.18,106.18,43200000.0
2008-02-20 11:31:00,106.18,106.185,106.165,106.17,45700000.0
2008-02-20 11:32:00,106.17,106.18,106.15,106.18,49900000.0
2008-02-20 11:33:00,106.18,106.2,106.17,106.2,23200000.0
2008-02-20 11:34:00,106.2,106.22,106.19,106.2,27400000.0
2008-02-20 11:35:00,106.2,106.22,106.155,106.18,148200000.0
2008-02-20 11:36:00,106.18,106.23,106.15,106.22,197500000.0
2008-02-20 11:37:00,106.22,106.22,106.185,106.195,49300000.0
2008-02-20 11:38:00,106.195,106.205,106.18,106.19,24800000.0
2008-02-20 11:39:00,106.19,106.23,106.19,106.23,21700000.0
2008-02-20 11:40:00,106.23,106.23,106.21,106.22,91800000.0
2008-02-20 11:41:00,106.22,106.23,106.215,106.22,69200000.0
2008-02-20 11:42:00,106.22,106.26,106.22,106.25,23900000.0
2008-02-20 11:43:00,106.25,106.25,106.2,106.21,72600000.0
2008-02-20 11:44:00,106.21,106.24,106.195,106.22,24700000.0
2008-02-20 11:45:00,106.22,106.325,106.22,106.26,110000000.0
2008-02-20 11:46:00,106.26,106.285,106.26,106.27,7400000.0
2008-02-20 11:47:00,106.27,106.27,106.21,106.21,63300000.0
2008-02-20 11:48:00,106.215,106.215,106.2,106.2,22200000.0
2008-02-20 11:49:00,106.2,106.27,106.2,106.26,45700000.0
2008-02-20 11:50:00,106.26,106.26,106.23,106.235,36200000.0
2008-02-20 11:51:00,106.235,106.29,106.23,106.275,36700000.0
2008-02-20 11:52:00,106.275,106.335,106.255,106.28,51600000.0
2008-02-20 11:53:00,106.28,106.33,106.27,106.3,59200000.0
2008-02-20 11:54:00,106.3,106.3,106.28,106.29,18400000.0
2008-02-20 11:55:00,106.29,106.3,106.275,106.275,51400000.0
2008-02-20 11:56:00,106.275,106.29,106.26,106.29,22000000.0
2008-02-20 11:57:00,106.295,106.35,106.29,106.32,31100000.0
2008-02-20 11:58:00,106.32,106.33,106.285,106.33,72500000.0
2008-02-20 11:59:00,106.33,106.36,106.325,106.33,36800000.0
2008-02-20 12:00:00,106.33,106.35,106.33,106.35,17800000.0
2008-02-20 12:01:00,106.35,106.36,106.315,106.315,92800000.0
2008-02-20 12:02:00,106.32,106.37,106.32,106.37,19800000.0
2008-02-20 12:03:00,106.37,106.39,106.36,106.375,19400000.0
2008-02-20 12:04:00,106.37,106.445,106.37,106.43,33000000.0
2008-02-20 12:05:00,106.43,106.435,106.42,106.425,40300000.0
2008-02-20 12:06:00,106.425,106.44,106.41,106.44,39700000.0
2008-02-20 12:07:00,106.43,106.44,106.405,106.405,85000000.0
2008-02-20 12:08:00,106.405,106.455,106.405,106.43,10200000.0
2008-02-20 12:09:00,106.43,106.455,106.43,106.45,20300000.0
2008-02-20 12:10:00,106.45,106.575,106.45,106.515,81400000.0
2008-02-20 12:11:00,106.515,106.59,106.495,106.58,62800000.0
2008-02-20 12:12:00,106.58,106.61,106.565,106.59,145000000.0
2008-02-20 12:13:00,106.58,106.59,106.565,106.565,104500000.0
2008-02-20 12:14:00,106.565,106.585,106.52,106.575,113800000.0
2008-02-20 12:15:00,106.575,106.58,106.53,106.545,75100000.0
2008-02-20 12:16:00,106.55,106.585,106.545,106.575,75800000.0
2008-02-20 12:17:00,106.575,106.6,106.56,106.57,31000000.0
2008-02-20 12:18:00,106.57,106.6,106.56,106.58,41300000.0
2008-02-20 12:19:00,106.58,106.585,106.57,106.58,31800000.0
2008-02-20 12:20:00,106.58,106.63,106.58,106.63,58800000.0
2008-02-20 12:21:00,106.63,106.65,106.615,106.63,30300000.0
2008-02-20 12:22:00,106.63,106.63,106.61,106.61,32900000.0
2008-02-20 12:23:00,106.61,106.63,106.6,106.605,47900000.0
2008-02-20 12:24:00,106.605,106.67,106.605,106.65,86500000.0
2008-02-20 12:25:00,106.65,106.675,106.65,106.675,113700000.0
2008-02-20 12:26:00,106.675,106.7,106.67,106.69,24400000.0
2008-02-20 12:27:00,106.69,106.69,106.66,106.675,21200000.0
2008-02-20 12:28:00,106.675,106.675,106.625,106.625,77500000.0
2008-02-20 12:29:00,106.625,106.625,106.58,106.6,219400000.0
2008-02-20 12:30:00,106.6,106.62,106.59,106.595,50900000.0
2008-02-20 12:31:00,106.595,106.6,106.545,106.55,98100000.0
2008-02-20 12:32:00,106.55,106.56,106.535,106.55,69400000.0
2008-02-20 12:33:00,106.56,106.625,106.56,106.62,36200000.0
2008-02-20 12:34:00,106.625,106.68,106.625,106.665,44500000.0
2008-02-20 12:35:00,106.67,106.67,106.66,106.67,13800000.0
2008-02-20 12:36:00,106.67,106.67,106.64,106.65,17600000.0
2008-02-20 12:37:00,106.65,106.69,106.65,106.68,22200000.0
2008-02-20 12:38:00,106.675,106.68,106.63,106.675,126000000.0
2008-02-20 12:39:00,106.675,106.68,106.63,106.67,426900000.0
2008-02-20 12:40:00,106.67,106.7,106.645,106.68,597000000.0
2008-02-20 12:41:00,106.68,106.685,106.655,106.655,276700000.0
2008-02-20 12:42:00,106.655,106.66,106.64,106.66,88400000.0
2008-02-20 12:43:00,106.66,106.675,106.65,106.67,99000000.0
2008-02-20 12:44:00,106.67,106.68,106.65,106.66,31200000.0
2008-02-20 12:45:00,106.66,106.66,106.655,106.66,11200000.0
2008-02-20 12:46:00,106.66,106.67,106.65,106.67,20900000.0
2008-02-20 12:47:00,106.67,106.675,106.66,106.675,17800000.0
2008-02-20 12:48:00,106.67,106.68,106.67,106.67,12400000.0
2008-02-20 12:49:00,106.67,106.675,106.65,106.66,54800000.0
2008-02-20 12:50:00,106.66,106.66,106.64,106.645,72600000.0
2008-02-20 12:51:00,106.64,106.645,106.62,106.62,61700000.0
2008-02-20 12:52:00,106.61,106.63,106.58,106.58,42400000.0
2008-02-20 12:53:00,106.58,106.6,106.56,106.56,60400000.0
2008-02-20 12:54:00,106.56,106.56,106.56,106.56,18400000.0
2008-02-20 12:55:00,106.56,106.575,106.56,106.57,24800000.0
2008-02-20 12:56:00,106.57,106.6,106.545,106.575,64100000.0
2008-02-20 12:57:00,106.575,106.61,106.56,106.61,27700000.0
2008-02-20 12:58:00,106.61,106.69,106.605,106.69,41500000.0
2008-02-20 12:59:00,106.69,106.725,106.685,106.7,59300000.0
2008-02-20 13:00:00,106.7,106.71,106.66,106.67,21000000.0
2008-02-20 13:01:00,106.67,106.67,106.64,106.66,27000000.0
2008-02-20 13:02:00,106.66,106.675,106.64,106.665,31700000.0
2008-02-20 13:03:00,106.665,106.675,106.635,106.64,12500000.0
2008-02-20 13:04:00,106.64,106.64,106.62,106.62,100200000.0
2008-02-20 13:05:00,106.62,106.66,106.595,106.595,32100000.0
2008-02-20 13:06:00,106.6,106.675,106.595,106.66,53200000.0
2008-02-20 13:07:00,106.66,106.715,106.635,106.715,63500000.0
2008-02-20 13:08:00,106.71,106.73,106.7,106.71,68700000.0
2008-02-20 13:09:00,106.71,106.71,106.68,106.685,60000000.0
2008-02-20 13:10:00,106.69,106.69,106.66,106.665,127700000.0
2008-02-20 13:11:00,106.665,106.675,106.66,106.675,38400000.0
2008-02-20 13:12:00,106.675,106.695,106.64,106.645,61800000.0
2008-02-20 13:13:00,106.645,106.65,106.57,106.6,72100000.0
2008-02-20 13:14:00,106.6,106.61,106.6,106.61,15600000.0
2008-02-20 13:15:00,106.6,106.61,106.58,106.61,17700000.0
2008-02-20 13:16:00,106.61,106.61,106.555,106.58,76300000.0
2008-02-20 13:17:00,106.58,106.62,106.58,106.6,48400000.0
2008-02-20 13:18:00,106.6,106.65,106.6,106.63,53900000.0
2008-02-20 13:19:00,106.63,106.65,106.6,106.65,55000000.0
2008-02-20 13:20:00,106.65,106.65,106.615,106.635,25600000.0
2008-02-20 13:21:00,106.635,106.65,106.625,106.65,25400000.0
2008-02-20 13:22:00,106.65,106.67,106.65,106.655,38800000.0
2008-02-20 13:23:00,106.65,106.68,106.65,106.66,32200000.0
2008-02-20 13:24:00,106.66,106.66,106.64,106.645,15000000.0
2008-02-20 13:25:00,106.645,106.65,106.635,106.645,14700000.0
2008-02-20 13:26:00,106.64,106.645,106.625,106.625,80400000.0
2008-02-20 13:27:00,106.625,106.625,106.545,106.555,233200000.0
2008-02-20 13:28:00,106.545,106.56,106.53,106.54,44500000.0
2008-02-20 13:29:00,106.54,106.54,106.5,106.51,103200000.0
2008-02-20 13:30:00,106.51,106.56,106.51,106.56,22100000.0
2008-02-20 13:31:00,106.56,106.56,106.475,106.49,142100000.0
2008-02-20 13:32:00,106.49,106.52,106.48,106.48,44200000.0
2008-02-20 13:33:00,106.48,106.49,106.46,106.46,22400000.0
2008-02-20 13:34:00,106.45,106.45,106.415,106.43,49000000.0
2008-02-20 13:35:00,106.43,106.43,106.38,106.39,28300000.0
2008-02-20 13:36:00,106.39,106.39,106.31,106.36,49800000.0
2008-02-20 13:37:00,106.365,106.37,106.34,106.35,68700000.0
2008-02-20 13:38:00,106.35,106.35,106.35,106.35,3800000.0
2008-02-20 13:39:00,106.35,106.38,106.34,106.34,15200000.0
2008-02-20 13:40:00,106.34,106.375,106.34,106.35,35900000.0
2008-02-20 13:41:00,106.35,106.35,106.32,106.32,7000000.0
2008-02-20 13:42:00,106.32,106.33,106.3,106.3,14100000.0
2008-02-20 13:43:00,106.3,106.31,106.215,106.27,208400000.0
2008-02-20 13:44:00,106.27,106.3,106.24,106.29,106900000.0
2008-02-20 13:45:00,106.29,106.35,106.275,106.325,58200000.0
2008-02-20 13:46:00,106.325,106.33,106.27,106.295,169100000.0
2008-02-20 13:47:00,106.295,106.295,106.255,106.28,112700000.0
2008-02-20 13:48:00,106.28,106.305,106.27,106.29,32500000.0
2008-02-20 13:49:00,106.29,106.315,106.28,106.3,26000000.0
2008-02-20 13:50:00,106.3,106.31,106.3,106.31,19200000.0
2008-02-20 13:51:00,106.31,106.31,106.265,106.28,49500000.0
2008-02-20 13:52:00,106.28,106.33,106.265,106.33,47400000.0
2008-02-20 13:53:00,106.33,106.34,106.3,106.33,69300000.0
2008-02-20 13:54:00,106.33,106.34,106.32,106.34,61000000.0
2008-02-20 13:55:00,106.34,106.37,106.33,106.35,111800000.0
2008-02-20 13:56:00,106.35,106.375,106.35,106.36,144700000.0
2008-02-20 13:57:00,106.36,106.39,106.35,106.38,178600000.0
2008-02-20 13:58:00,106.38,106.41,106.365,106.37,328700000.0
2008-02-20 13:59:00,106.37,106.38,106.34,106.36,332100000.0
2008-02-20 14:00:00,106.36,106.395,106.35,106.395,902700000.0
2008-02-20 14:01:00,106.39,106.4,106.32,106.32,718800000.0
2008-02-20 14:02:00,106.32,106.34,106.32,106.33,305800000.0
2008-02-20 14:03:00,106.33,106.35,106.33,106.34,25400000.0
2008-02-20 14:04:00,106.34,106.34,106.26,106.26,60000000.0
2008-02-20 14:05:00,106.26,106.29,106.225,106.24,92200000.0
2008-02-20 14:06:00,106.24,106.28,106.11,106.15,145000000.0
2008-02-20 14:07:00,106.16,106.18,106.125,106.13,59600000.0
2008-02-20 14:08:00,106.13,106.14,106.085,106.1,70400000.0
2008-02-20 14:09:00,106.11,106.14,106.1,106.105,29800000.0
2008-02-20 14:10:00,106.105,106.13,106.02,106.02,125400000.0
2008-02-20 14:11:00,106.02,106.13,105.99,106.11,76000000.0
2008-02-20 14:12:00,106.11,106.11,106.03,106.08,68400000.0
2008-02-20 14:13:00,106.08,106.09,106.02,106.03,77800000.0
2008-02-20 14:14:00,106.03,106.04,105.945,105.945,212300000.0
2008-02-20 14:15:00,105.945,105.97,105.91,105.91,116400000.0
2008-02-20 14:16:00,105.91,105.92,105.83,105.85,67300000.0
2008-02-20 14:17:00,105.83,105.88,105.82,105.88,23600000.0
2008-02-20 14:18:00,105.88,105.89,105.86,105.88,58700000.0
2008-02-20 14:19:00,105.88,105.94,105.88,105.92,62100000.0
2008-02-20 14:20:00,105.92,105.93,105.905,105.93,75700000.0
2008-02-20 14:21:00,105.93,105.94,105.825,105.84,168600000.0
2008-02-20 14:22:00,105.84,105.93,105.84,105.93,294200000.0
2008-02-20 14:23:00,105.93,105.94,105.82,105.92,145900000.0
2008-02-20 14:24:00,105.92,105.96,105.885,105.93,249900000.0
2008-02-20 14:25:00,105.92,105.95,105.875,105.94,325400000.0
2008-02-20 14:26:00,105.94,105.99,105.93,105.95,65800000.0
2008-02-20 14:27:00,105.95,106.01,105.95,106.01,55300000.0
2008-02-20 14:28:00,106.01,106.01,105.97,105.97,54500000.0
2008-02-20 14:29:00,105.97,106.01,105.955,106.01,109600000.0
2008-02-20 14:30:00,106.01,106.03,105.94,105.95,112400000.0
2008-02-20 14:31:00,105.95,106.0,105.94,106.0,30000000.0
2008-02-20 14:32:00,105.99,105.99,105.94,105.95,47000000.0
2008-02-20 14:33:00,105.95,105.96,105.9,105.91,35400000.0
2008-02-20 14:34:00,105.91,105.94,105.91,105.925,63600000.0
2008-02-20 14:35:00,105.925,105.97,105.92,105.97,68500000.0
2008-02-20 14:36:00,105.97,105.98,105.95,105.96,29600000.0
2008-02-20 14:37:00,105.96,105.98,105.95,105.95,106200000.0
2008-02-20 14:38:00,105.95,105.95,105.925,105.94,39800000.0
2008-02-20 14:39:00,105.925,106.015,105.925,106.015,100400000.0
2008-02-20 14:40:00,106.01,106.015,105.99,106.015,129000000.0
2008-02-20 14:41:00,106.015,106.03,106.015,106.015,112300000.0
2008-02-20 14:42:00,106.015,106.03,106.01,106.03,80300000.0
2008-02-20 14:43:00,106.03,106.06,106.025,106.04,64700000.0
2008-02-20 14:44:00,106.04,106.04,106.03,106.03,13400000.0
2008-02-20 14:45:00,106.03,106.03,106.0,106.01,45300000.0
2008-02-20 14:46:00,106.01,106.05,106.005,106.05,75900000.0
2008-02-20 14:47:00,106.05,106.09,106.02,106.08,152900000.0
2008-02-20 14:48:00,106.08,106.08,106.05,106.055,48500000.0
2008-02-20 14:49:00,106.055,106.09,106.035,106.07,126600000.0
2008-02-20 14:50:00,106.07,106.13,106.06,106.06,39200000.0
2008-02-20 14:51:00,106.06,106.11,106.06,106.11,12800000.0
2008-02-20 14:52:00,106.11,106.14,106.09,106.09,45600000.0
2008-02-20 14:53:00,106.09,106.095,106.07,106.08,51600000.0
2008-02-20 14:54:00,106.08,106.08,106.055,106.08,44600000.0
2008-02-20 14:55:00,106.08,106.11,106.07,106.11,43600000.0
2008-02-20 14:56:00,106.11,106.11,106.09,106.11,23900000.0
2008-02-20 14:57:00,106.11,106.11,106.08,106.11,57800000.0
2008-02-20 14:58:00,106.11,106.15,106.085,106.115,241100000.0
2008-02-20 14:59:00,106.12,106.15,106.11,106.125,145200000.0
2008-02-20 15:00:00,106.125,106.17,106.11,106.17,68600000.0
2008-02-20 15:01:00,106.17,106.28,106.17,106.25,82500000.0
2008-02-20 15:02:00,106.25,106.31,106.25,106.265,419800000.0
2008-02-20 15:03:00,106.265,106.28,106.24,106.24,198800000.0
2008-02-20 15:04:00,106.24,106.3,106.235,106.29,119200000.0
2008-02-20 15:05:00,106.29,106.3,106.265,106.265,65400000.0
2008-02-20 15:06:00,106.265,106.3,106.24,106.28,92900000.0
2008-02-20 15:07:00,106.28,106.31,106.27,106.31,68600000.0
2008-02-20 15:08:00,106.31,106.32,106.3,106.31,86600000.0
2008-02-20 15:09:00,106.31,106.33,106.31,106.32,65200000.0
2008-02-20 15:10:00,106.32,106.32,106.28,106.29,178400000.0
2008-02-20 15:11:00,106.29,106.33,106.28,106.33,105500000.0
2008-02-20 15:12:00,106.33,106.33,106.28,106.28,23000000.0
2008-02-20 15:13:00,106.28,106.3,106.28,106.3,22700000.0
2008-02-20 15:14:00,106.3,106.3,106.25,106.25,74000000.0
2008-02-20 15:15:00,106.25,106.26,106.245,106.245,106100000.0
2008-02-20 15:16:00,106.245,106.25,106.21,106.22,106800000.0
2008-02-20 15:17:00,106.22,106.23,106.19,106.19,20800000.0
2008-02-20 15:18:00,106.19,106.2,106.17,106.2,14400000.0
2008-02-20 15:19:00,106.2,106.23,106.19,106.2,27300000.0
2008-02-20 15:20:00,106.2,106.2,106.18,106.18,15700000.0
2008-02-20 15:21:00,106.18,106.21,106.17,106.17,61800000.0
2008-02-20 15:22:00,106.17,106.17,106.14,106.16,57600000.0
2008-02-20 15:23:00,106.16,106.18,106.14,106.16,79200000.0
2008-02-20 15:24:00,106.16,106.18,106.07,106.08,141200000.0
2008-02-20 15:25:00,106.08,106.11,106.04,106.11,96800000.0
2008-02-20 15:26:00,106.1,106.11,106.03,106.1,129000000.0
2008-02-20 15:27:00,106.1,106.1,106.07,106.08,27400000.0
2008-02-20 15:28:00,106.08,106.12,106.08,106.1,24000000.0
2008-02-20 15:29:00,106.1,106.12,106.055,106.065,248800000.0
2008-02-20 15:30:00,105.94,106.1,105.93,106.015,114500000.0
2008-02-20 15:31:00,106.015,106.07,105.945,106.07,406800000.0
2008-02-20 15:32:00,106.075,106.215,106.075,106.21,544100000.0
2008-02-20 15:33:00,106.21,106.21,106.085,106.105,562800000.0
2008-02-20 15:34:00,106.105,106.13,106.055,106.095,815200000.0
2008-02-20 15:35:00,106.1,106.145,106.085,106.12,535200000.0
2008-02-20 15:36:00,106.115,106.115,106.02,106.02,215400000.0
2008-02-20 15:37:00,106.02,106.07,106.02,106.04,100200000.0
2008-02-20 15:38:00,106.05,106.085,105.985,106.005,221700000.0
2008-02-20 15:39:00,106.005,106.04,105.935,105.955,115800000.0
2008-02-20 15:40:00,105.955,105.995,105.86,105.88,361800000.0
2008-02-20 15:41:00,105.88,105.88,105.77,105.87,222500000.0
2008-02-20 15:42:00,105.87,105.96,105.87,105.945,64200000.0
2008-02-20 15:43:00,105.95,106.03,105.915,106.03,230500000.0
2008-02-20 15:44:00,106.03,106.09,106.03,106.05,86400000.0
2008-02-20 15:45:00,106.05,106.06,106.035,106.05,140800000.0
2008-02-20 15:46:00,106.05,106.05,105.985,106.02,233500000.0
2008-02-20 15:47:00,106.02,106.03,106.0,106.02,121400000.0
2008-02-20 15:48:00,106.02,106.04,105.98,106.01,93400000.0
2008-02-20 15:49:00,106.01,106.01,105.94,105.955,415900000.0
2008-02-20 15:50:00,105.955,106.005,105.935,105.96,242300000.0
2008-02-20 15:51:00,105.96,105.975,105.945,105.965,177600000.0
2008-02-20 15:52:00,105.98,105.995,105.955,105.975,380800000.0
2008-02-20 15:53:00,105.975,106.03,105.94,106.03,133200000.0
2008-02-20 15:54:00,106.03,106.065,105.99,106.01,62200000.0
2008-02-20 15:55:00,106.01,106.06,106.0,106.05,78000000.0
2008-02-20 15:56:00,106.05,106.105,106.05,106.095,60000000.0
2008-02-20 15:57:00,106.09,106.145,106.08,106.13,68400000.0
2008-02-20 15:58:00,106.13,106.15,106.065,106.1,104900000.0
2008-02-20 15:59:00,106.1,106.25,106.085,106.23,90000000.0
2008-02-20 16:00:00,106.235,106.295,106.235,106.28,193800000.0
2008-02-20 16:01:00,106.28,106.3,106.245,106.245,191900000.0
2008-02-20 16:02:00,106.245,106.305,106.225,106.295,280500000.0
2008-02-20 16:03:00,106.29,106.305,106.21,106.275,347400000.0
2008-02-20 16:04:00,106.275,106.295,106.245,106.28,234200000.0
2008-02-20 16:05:00,106.28,106.33,106.265,106.32,236700000.0
2008-02-20 16:06:00,106.315,106.315,106.22,106.275,128900000.0
2008-02-20 16:07:00,106.27,106.275,106.225,106.225,218900000.0
2008-02-20 16:08:00,106.23,106.255,106.225,106.25,77400000.0
2008-02-20 16:09:00,106.245,106.245,106.205,106.21,171600000.0
2008-02-20 16:10:00,106.21,106.235,106.205,106.235,99400000.0
2008-02-20 16:11:00,106.235,106.25,106.195,106.23,250800000.0
2008-02-20 16:12:00,106.23,106.23,106.15,106.16,138600000.0
2008-02-20 16:13:00,106.165,106.18,106.135,106.135,87200000.0
2008-02-20 16:14:00,106.135,106.145,106.095,106.11,145300000.0
2008-02-20 16:15:00,106.11,106.13,106.09,106.125,131300000.0
2008-02-20 16:16:00,106.125,106.16,106.115,106.14,131700000.0
2008-02-20 16:17:00,106.14,106.175,106.135,106.16,242000000.0
2008-02-20 16:18:00,106.16,106.19,106.15,106.19,75400000.0
2008-02-20 16:19:00,106.19,106.19,106.17,106.19,31100000.0
2008-02-20 16:20:00,106.185,106.185,106.14,106.155,62000000.0
2008-02-20 16:21:00,106.15,106.16,106.135,106.155,223200000.0
2008-02-20 16:22:00,106.155,106.205,106.15,106.2,320200000.0
2008-02-20 16:23:00,106.2,106.205,106.155,106.17,251000000.0
2008-02-20 16:24:00,106.17,106.18,106.17,106.175,126600000.0
2008-02-20 16:25:00,106.18,106.215,106.16,106.16,140000000.0
2008-02-20 16:26:00,106.155,106.17,106.11,106.115,194100000.0
2008-02-20 16:27:00,106.115,106.115,106.06,106.085,241300000.0
2008-02-20 16:28:00,106.09,106.09,106.06,106.08,126700000.0
2008-02-20 16:29:00,106.08,106.18,106.08,106.145,69200000.0
2008-02-20 16:30:00,106.145,106.22,106.1,106.22,243800000.0
2008-02-20 16:31:00,106.22,106.255,106.215,106.255,307200000.0
2008-02-20 16:32:00,106.255,106.285,106.255,106.285,339000000.0
2008-02-20 16:33:00,106.285,106.315,106.24,106.24,172400000.0
2008-02-20 16:34:00,106.235,106.25,106.195,106.23,308900000.0
2008-02-20 16:35:00,106.23,106.24,106.195,106.225,112500000.0
2008-02-20 16:36:00,106.225,106.225,106.16,106.16,70300000.0
2008-02-20 16:37:00,106.16,106.195,106.145,106.185,87300000.0
2008-02-20 16:38:00,106.185,106.265,106.18,106.185,139300000.0
2008-02-20 16:39:00,106.18,106.25,106.18,106.21,63400000.0
2008-02-20 16:40:00,106.21,106.225,106.19,106.2,70900000.0
2008-02-20 16:41:00,106.205,106.31,106.2,106.28,41900000.0
2008-02-20 16:42:00,106.275,106.29,106.245,106.245,66800000.0
2008-02-20 16:43:00,106.25,106.285,106.22,106.22,19600000.0
2008-02-20 16:44:00,106.22,106.25,106.21,106.24,38100000.0
2008-02-20 16:45:00,106.24,106.285,106.225,106.225,87100000.0
2008-02-20 16:46:00,106.225,106.26,106.22,106.24,39300000.0
2008-02-20 16:47:00,106.24,106.25,106.22,106.225,52300000.0
2008-02-20 16:48:00,106.225,106.245,106.22,106.225,143400000.0
2008-02-20 16:49:00,106.225,106.225,106.185,106.205,61500000.0
2008-02-20 16:50:00,106.205,106.205,106.175,106.185,90500000.0
2008-02-20 16:51:00,106.185,106.195,106.145,106.15,86300000.0
2008-02-20 16:52:00,106.15,106.21,106.15,106.205,16300000.0
2008-02-20 16:53:00,106.205,106.225,106.17,106.215,67000000.0
2008-02-20 16:54:00,106.215,106.24,106.185,106.24,93600000.0
2008-02-20 16:55:00,106.24,106.24,106.2,106.2,59000000.0
2008-02-20 16:56:00,106.2,106.215,106.155,106.155,48800000.0
2008-02-20 16:57:00,106.155,106.175,106.1,106.125,166200000.0
2008-02-20 16:58:00,106.125,106.155,106.1,106.115,159700000.0
2008-02-20 16:59:00,106.115,106.14,106.075,106.08,318400000.0
2008-02-20 17:00:00,106.085,106.13,106.075,106.095,250800000.0
2008-02-20 17:01:00,106.095,106.105,106.065,106.1,18900000.0
2008-02-20 17:02:00,106.1,106.1,106.05,106.085,102200000.0
2008-02-20 17:03:00,106.085,106.09,106.0,106.0,174500000.0
2008-02-20 17:04:00,106.005,106.045,105.995,106.03,285500000.0
2008-02-20 17:05:00,106.03,106.04,106.015,106.025,38800000.0
2008-02-20 17:06:00,106.015,106.045,105.985,105.985,43300000.0
2008-02-20 17:07:00,105.985,105.985,105.925,105.95,222900000.0
2008-02-20 17:08:00,105.95,105.97,105.915,105.915,64500000.0
2008-02-20 17:09:00,105.92,105.99,105.915,105.98,75200000.0
2008-02-20 17:10:00,105.98,105.985,105.94,105.98,95300000.0
2008-02-20 17:11:00,105.975,105.995,105.95,105.985,88700000.0
2008-02-20 17:12:00,105.985,106.0,105.975,105.985,101900000.0
2008-02-20 17:13:00,105.99,106.015,105.985,106.005,55200000.0
2008-02-20 17:14:00,106.005,106.015,105.96,105.965,120200000.0
2008-02-20 17:15:00,105.965,106.0,105.965,105.995,141600000.0
2008-02-20 17:16:00,105.995,106.05,105.985,106.045,66700000.0
2008-02-20 17:17:00,106.05,106.065,106.035,106.05,66600000.0
2008-02-20 17:18:00,106.055,106.095,106.045,106.09,217500000.0
2008-02-20 17:19:00,106.085,106.095,106.06,106.07,98900000.0
2008-02-20 17:20:00,106.07,106.085,106.035,106.04,108700000.0
2008-02-20 17:21:00,106.04,106.07,106.035,106.05,74300000.0
2008-02-20 17:22:00,106.05,106.1,106.04,106.065,54200000.0
2008-02-20 17:23:00,106.065,106.1,106.055,106.085,341700000.0
2008-02-20 17:24:00,106.085,106.11,106.08,106.085,210300000.0
2008-02-20 17:25:00,106.08,106.1,106.07,106.1,75800000.0
2008-02-20 17:26:00,106.1,106.115,106.075,106.095,118500000.0
2008-02-20 17:27:00,106.095,106.095,106.05,106.06,116300000.0
2008-02-20 17:28:00,106.06,106.095,106.035,106.035,117400000.0
2008-02-20 17:29:00,106.035,106.085,106.035,106.08,121800000.0
2008-02-20 17:30:00,106.085,106.095,106.035,106.08,125600000.0
2008-02-20 17:31:00,106.08,106.105,106.065,106.07,78400000.0
2008-02-20 17:32:00,106.07,106.07,106.025,106.04,213700000.0
2008-02-20 17:33:00,106.04,106.09,106.03,106.08,324100000.0
2008-02-20 17:34:00,106.08,106.08,106.005,106.005,212100000.0
2008-02-20 17:35:00,106.01,106.07,106.01,106.065,233900000.0
2008-02-20 17:36:00,106.065,106.085,106.045,106.075,335200000.0
2008-02-20 17:37:00,106.075,106.075,106.045,106.055,251100000.0
2008-02-20 17:38:00,106.055,106.135,106.055,106.115,240600000.0
2008-02-20 17:39:00,106.115,106.125,106.085,106.085,141800000.0
2008-02-20 17:40:00,106.085,106.115,106.065,106.105,164200000.0
2008-02-20 17:41:00,106.105,106.135,106.095,106.095,154500000.0
2008-02-20 17:42:00,106.095,106.095,106.06,106.065,148200000.0
2008-02-20 17:43:00,106.065,106.125,106.05,106.12,186300000.0
2008-02-20 17:44:00,106.12,106.135,106.105,106.115,68400000.0
2008-02-20 17:45:00,106.11,106.135,106.105,106.125,176200000.0
2008-02-20 17:46:00,106.13,106.135,106.085,106.095,289500000.0
2008-02-20 17:47:00,106.095,106.105,106.055,106.055,130300000.0
2008-02-20 17:48:00,106.055,106.08,106.045,106.06,239300000.0
2008-02-20 17:49:00,106.06,106.06,105.975,106.005,225100000.0
2008-02-20 17:50:00,106.005,106.025,106.005,106.005,204000000.0
2008-02-20 17:51:00,106.005,106.07,106.005,106.035,73800000.0
2008-02-20 17:52:00,106.04,106.055,106.03,106.035,83400000.0
2008-02-20 17:53:00,106.04,106.045,106.0,106.015,99600000.0
2008-02-20 17:54:00,106.015,106.025,106.01,106.02,76900000.0
2008-02-20 17:55:00,106.02,106.025,106.01,106.01,55600000.0
2008-02-20 17:56:00,106.01,106.03,105.98,105.98,159500000.0
2008-02-20 17:57:00,105.98,105.99,105.935,105.98,185000000.0
2008-02-20 17:58:00,105.98,106.02,105.975,106.02,275200000.0
2008-02-20 17:59:00,106.015,106.02,105.99,106.0,291100000.0
2008-02-20 18:00:00,106.005,106.035,106.0,106.025,303400000.0
2008-02-20 18:01:00,106.025,106.04,106.015,106.04,210200000.0
2008-02-20 18:02:00,106.04,106.05,106.01,106.02,94300000.0
2008-02-20 18:03:00,106.02,106.02,105.985,105.985,62400000.0
2008-02-20 18:04:00,105.985,106.04,105.98,105.995,64200000.0
2008-02-20 18:05:00,105.995,106.01,105.985,105.995,9900000.0
2008-02-20 18:06:00,106.0,106.0,105.98,105.995,22100000.0
2008-02-20 18:07:00,105.995,106.0,105.975,105.98,63800000.0
2008-02-20 18:08:00,105.98,105.98,105.945,105.95,40200000.0
2008-02-20 18:09:00,105.95,105.98,105.945,105.945,13600000.0
2008-02-20 18:10:00,105.945,105.965,105.945,105.96,62400000.0
2008-02-20 18:11:00,105.96,105.96,105.945,105.945,39900000.0
2008-02-20 18:12:00,105.945,105.965,105.935,105.95,11600000.0
2008-02-20 18:13:00,105.945,105.945,105.91,105.91,21900000.0
2008-02-20 18:14:00,105.91,105.915,105.855,105.885,124000000.0
2008-02-20 18:15:00,105.885,105.925,105.88,105.915,28500000.0
2008-02-20 18:16:00,105.915,105.94,105.875,105.875,48900000.0
2008-02-20 18:17:00,105.875,105.9,105.865,105.885,79800000.0
2008-02-20 18:18:00,105.885,105.915,105.885,105.91,34500000.0
2008-02-20 18:19:00,105.91,105.945,105.905,105.915,52000000.0
2008-02-20 18:20:00,105.915,105.915,105.895,105.905,115700000.0
2008-02-20 18:21:00,105.905,105.94,105.9,105.94,48300000.0
2008-02-20 18:22:00,105.94,105.94,105.92,105.94,44000000.0
2008-02-20 18:23:00,105.935,105.945,105.925,105.94,25800000.0
2008-02-20 18:24:00,105.935,105.935,105.915,105.915,39200000.0
2008-02-20 18:25:00,105.915,105.95,105.915,105.92,177200000.0
2008-02-20 18:26:00,105.915,105.94,105.91,105.93,13900000.0
2008-02-20 18:27:00,105.935,106.01,105.935,106.005,52400000.0
2008-02-20 18:28:00,106.01,106.015,105.94,105.96,111400000.0
2008-02-20 18:29:00,105.96,105.97,105.935,105.95,47000000.0
2008-02-20 18:30:00,105.95,105.95,105.905,105.915,34200000.0
2008-02-20 18:31:00,105.915,105.915,105.89,105.895,24800000.0
2008-02-20 18:32:00,105.895,105.925,105.89,105.895,48900000.0
2008-02-20 18:33:00,105.895,105.915,105.89,105.895,54800000.0
2008-02-20 18:34:00,105.895,105.95,105.89,105.94,33500000.0
2008-02-20 18:35:00,105.94,105.95,105.92,105.92,15300000.0
2008-02-20 18:36:00,105.92,105.975,105.92,105.975,22900000.0
2008-02-20 18:37:00,105.98,105.995,105.97,105.975,23600000.0
2008-02-20 18:38:00,105.975,105.985,105.94,105.96,22100000.0
2008-02-20 18:39:00,105.955,105.965,105.945,105.955,7700000.0
2008-02-20 18:40:00,105.955,105.98,105.955,105.965,16500000.0
2008-02-20 18:41:00,105.965,105.97,105.95,105.95,17500000.0
2008-02-20 18:42:00,105.95,105.95,105.91,105.93,19100000.0
2008-02-20 18:43:00,105.93,105.95,105.92,105.93,9800000.0
2008-02-20 18:44:00,105.935,105.945,105.925,105.925,34800000.0
2008-02-20 18:45:00,105.925,105.94,105.91,105.92,74300000.0
2008-02-20 18:46:00,105.92,105.955,105.92,105.955,19600000.0
2008-02-20 18:47:00,105.955,105.955,105.915,105.93,50900000.0
2008-02-20 18:48:00,105.93,105.945,105.925,105.935,24600000.0
2008-02-20 18:49:00,105.94,105.96,105.94,105.955,32600000.0
2008-02-20 18:50:00,105.955,106.0,105.95,105.99,105000000.0
2008-02-20 18:51:00,105.99,106.005,105.99,105.995,12100000.0
2008-02-20 18:52:00,105.995,106.025,105.995,106.02,26100000.0
2008-02-20 18:53:00,106.015,106.015,105.995,105.995,21200000.0
2008-02-20 18:54:00,105.995,105.995,105.955,105.99,77000000.0
2008-02-20 18:55:00,105.985,106.02,105.985,106.0,104900000.0
2008-02-20 18:56:00,105.995,106.005,105.98,106.005,173000000.0
2008-02-20 18:57:00,106.005,106.01,105.955,105.965,190900000.0
2008-02-20 18:58:00,105.965,105.975,105.955,105.96,109200000.0
2008-02-20 18:59:00,105.955,105.965,105.925,105.945,433700000.0
2008-02-20 19:00:00,105.945,105.965,105.925,105.935,618100000.0
2008-02-20 19:01:00,105.935,105.955,105.925,105.935,252700000.0
2008-02-20 19:02:00,105.935,105.935,105.895,105.895,274700000.0
2008-02-20 19:03:00,105.9,105.905,105.875,105.885,135500000.0
2008-02-20 19:04:00,105.885,106.085,105.885,106.085,220600000.0
2008-02-20 19:05:00,106.09,106.14,106.07,106.105,176000000.0
2008-02-20 19:06:00,106.105,106.115,106.085,106.115,247600000.0
2008-02-20 19:07:00,106.115,106.185,106.095,106.165,315000000.0
2008-02-20 19:08:00,106.175,106.225,106.155,106.155,441000000.0
2008-02-20 19:09:00,106.155,106.165,106.125,106.15,143900000.0
2008-02-20 19:10:00,106.145,106.155,106.125,106.125,151600000.0
2008-02-20 19:11:00,106.125,106.14,106.095,106.105,357200000.0
2008-02-20 19:12:00,106.105,106.125,106.105,106.115,216800000.0
2008-02-20 19:13:00,106.115,106.185,106.115,106.165,232800000.0
2008-02-20 19:14:00,106.16,106.275,106.16,106.245,150400000.0
2008-02-20 19:15:00,106.245,106.255,106.195,106.2,229800000.0
2008-02-20 19:16:00,106.195,106.3,106.195,106.28,129800000.0
2008-02-20 19:17:00,106.28,106.355,106.265,106.34,180700000.0
2008-02-20 19:18:00,106.34,106.345,106.325,106.335,205100000.0
2008-02-20 19:19:00,106.335,106.335,106.3,106.3,160400000.0
2008-02-20 19:20:00,106.3,106.385,106.29,106.385,165200000.0
2008-02-20 19:21:00,106.385,106.455,106.375,106.445,285400000.0
2008-02-20 19:22:00,106.455,106.505,106.455,106.465,317200000.0
2008-02-20 19:23:00,106.465,106.49,106.425,106.48,253500000.0
2008-02-20 19:24:00,106.48,106.555,106.48,106.555,283400000.0
2008-02-20 19:25:00,106.555,106.605,106.525,106.595,193900000.0
2008-02-20 19:26:00,106.595,106.605,106.545,106.555,418800000.0
2008-02-20 19:27:00,106.555,106.555,106.485,106.485,308000000.0
2008-02-20 19:28:00,106.485,106.485,106.355,106.39,158400000.0
2008-02-20 19:29:00,106.39,106.41,106.355,106.375,184600000.0
2008-02-20 19:30:00,106.375,106.475,106.365,106.475,170100000.0
2008-02-20 19:31:00,106.475,106.49,106.415,106.455,340700000.0
2008-02-20 19:32:00,106.455,106.465,106.435,106.44,157600000.0
2008-02-20 19:33:00,106.44,106.465,106.435,106.445,137200000.0
2008-02-20 19:34:00,106.445,106.475,106.425,106.445,178700000.0
2008-02-20 19:35:00,106.445,106.475,106.435,106.475,221800000.0
2008-02-20 19:36:00,106.475,106.475,106.415,106.425,206900000.0
2008-02-20 19:37:00,106.425,106.43,106.415,106.42,80000000.0
2008-02-20 19:38:00,106.42,106.475,106.415,106.475,105900000.0
2008-02-20 19:39:00,106.475,106.48,106.415,106.455,88800000.0
2008-02-20 19:40:00,106.455,106.455,106.355,106.365,141100000.0
2008-02-20 19:41:00,106.355,106.355,106.315,106.335,129700000.0
2008-02-20 19:42:00,106.335,106.345,106.315,106.315,80400000.0
2008-02-20 19:43:00,106.315,106.315,106.26,106.265,57300000.0
2008-02-20 19:44:00,106.26,106.295,106.255,106.285,76600000.0
2008-02-20 19:45:00,106.29,106.305,106.275,106.295,120000000.0
2008-02-20 19:46:00,106.3,106.325,106.3,106.315,49600000.0
2008-02-20 19:47:00,106.315,106.345,106.305,106.335,157100000.0
2008-02-20 19:48:00,106.335,106.35,106.325,106.345,125800000.0
2008-02-20 19:49:00,106.345,106.345,106.295,106.315,125600000.0
2008-02-20 19:50:00,106.315,106.335,106.315,106.335,40400000.0
2008-02-20 19:51:00,106.335,106.39,106.335,106.39,92600000.0
2008-02-20 19:52:00,106.39,106.405,106.35,106.4,95500000.0
2008-02-20 19:53:00,106.4,106.425,106.36,106.38,162600000.0
2008-02-20 19:54:00,106.38,106.38,106.355,106.36,71500000.0
2008-02-20 19:55:00,106.355,106.375,106.355,106.365,109000000.0
2008-02-20 19:56:00,106.365,106.395,106.365,106.395,106800000.0
2008-02-20 19:57:00,106.395,106.395,106.385,106.395,47300000.0
2008-02-20 19:58:00,106.395,106.405,106.385,106.405,57200000.0
2008-02-20 19:59:00,106.405,106.405,106.345,106.365,157900000.0
2008-02-20 20:00:00,106.365,106.375,106.345,106.365,231400000.0
2008-02-20 20:01:00,106.365,106.375,106.365,106.365,82600000.0
2008-02-20 20:02:00,106.365,106.385,106.345,106.355,170900000.0
2008-02-20 20:03:00,106.355,106.385,106.355,106.385,82900000.0
2008-02-20 20:04:00,106.385,106.485,106.385,106.475,120300000.0
2008-02-20 20:05:00,106.475,106.505,106.445,106.505,167200000.0
2008-02-20 20:06:00,106.505,106.585,106.485,106.525,72300000.0
2008-02-20 20:07:00,106.525,106.53,106.485,106.505,91500000.0
2008-02-20 20:08:00,106.505,106.505,106.425,106.495,169400000.0
2008-02-20 20:09:00,106.495,106.495,106.455,106.475,113200000.0
2008-02-20 20:10:00,106.475,106.525,106.455,106.505,108300000.0
2008-02-20 20:11:00,106.505,106.545,106.495,106.535,148200000.0
2008-02-20 20:12:00,106.535,106.54,106.475,106.475,228300000.0
2008-02-20 20:13:00,106.475,106.505,106.465,106.495,112900000.0
2008-02-20 20:14:00,106.495,106.525,106.495,106.515,106300000.0
2008-02-20 20:15:00,106.515,106.515,106.465,106.465,214000000.0
2008-02-20 20:16:00,106.455,106.495,106.455,106.495,81100000.0
2008-02-20 20:17:00,106.495,106.495,106.485,106.485,86400000.0
2008-02-20 20:18:00,106.485,106.485,106.455,106.455,83900000.0
2008-02-20 20:19:00,106.455,106.455,106.415,106.425,281700000.0
2008-02-20 20:20:00,106.425,106.435,106.415,106.425,84900000.0
2008-02-20 20:21:00,106.425,106.435,106.35,106.365,69100000.0
2008-02-20 20:22:00,106.365,106.405,106.355,106.375,94600000.0
2008-02-20 20:23:00,106.375,106.375,106.355,106.365,150500000.0
2008-02-20 20:24:00,106.365,106.38,106.345,106.365,182100000.0
2008-02-20 20:25:00,106.375,106.42,106.35,106.36,182600000.0
2008-02-20 20:26:00,106.355,106.375,106.355,106.365,173700000.0
2008-02-20 20:27:00,106.365,106.385,106.355,106.385,51600000.0
2008-02-20 20:28:00,106.385,106.385,106.365,106.37,59400000.0
2008-02-20 20:29:00,106.38,106.385,106.355,106.355,34200000.0
2008-02-20 20:30:00,106.355,106.355,106.29,106.29,96800000.0
2008-02-20 20:31:00,106.295,106.315,106.295,106.295,167400000.0
2008-02-20 20:32:00,106.295,106.35,106.295,106.345,157200000.0
2008-02-20 20:33:00,106.345,106.345,106.325,106.325,159500000.0
2008-02-20 20:34:00,106.325,106.335,106.305,106.335,181700000.0
2008-02-20 20:35:00,106.335,106.375,106.335,106.375,252900000.0
2008-02-20 20:36:00,106.375,106.385,106.365,106.375,174200000.0
2008-02-20 20:37:00,106.375,106.385,106.365,106.385,53600000.0
2008-02-20 20:38:00,106.375,106.385,106.345,106.355,266500000.0
2008-02-20 20:39:00,106.365,106.375,106.355,106.365,115600000.0
2008-02-20 20:40:00,106.375,106.405,106.365,106.395,266600000.0
2008-02-20 20:41:00,106.405,106.435,106.395,106.425,199400000.0
2008-02-20 20:42:00,106.425,106.425,106.385,106.385,104700000.0
2008-02-20 20:43:00,106.385,106.385,106.365,106.385,150400000.0
2008-02-20 20:44:00,106.375,106.385,106.335,106.345,156600000.0
2008-02-20 20:45:00,106.345,106.355,106.345,106.345,92500000.0
2008-02-20 20:46:00,106.345,106.405,106.34,106.405,117800000.0
2008-02-20 20:47:00,106.415,106.425,106.395,106.405,132000000.0
2008-02-20 20:48:00,106.405,106.405,106.395,106.405,79000000.0
2008-02-20 20:49:00,106.405,106.425,106.405,106.425,130300000.0
2008-02-20 20:50:00,106.425,106.425,106.395,106.395,206600000.0
2008-02-20 20:51:00,106.395,106.425,106.395,106.395,285000000.0
2008-02-20 20:52:00,106.405,106.435,106.395,106.405,179200000.0
2008-02-20 20:53:00,106.405,106.415,106.405,106.415,499200000.0
2008-02-20 20:54:00,106.415,106.415,106.395,106.415,110800000.0
2008-02-20 20:55:00,106.415,106.425,106.395,106.395,128700000.0
2008-02-20 20:56:00,106.385,106.405,106.385,106.395,155400000.0
2008-02-20 20:57:00,106.395,106.395,106.355,106.365,149400000.0
2008-02-20 20:58:00,106.355,106.375,106.33,106.35,86000000.0
2008-02-20 20:59:00,106.35,106.4,106.34,106.375,105500000.0
2008-02-20 21:00:00,106.375,106.435,106.285,106.425,225900000.0
2008-02-20 21:01:00,106.43,106.44,106.185,106.225,231100000.0
2008-02-20 21:02:00,106.235,106.42,106.235,106.315,167000000.0
2008-02-20 21:03:00,106.325,106.415,106.325,106.365,196000000.0
2008-02-20 21:04:00,106.365,106.445,106.335,106.365,175800000.0
2008-02-20 21:05:00,106.365,106.59,106.355,106.59,91900000.0
2008-02-20 21:06:00,106.595,106.605,106.515,106.545,160000000.0
2008-02-20 21:07:00,106.545,106.575,106.495,106.505,105300000.0
2008-02-20 21:08:00,106.51,106.555,106.51,106.535,102500000.0
2008-02-20 21:09:00,106.525,106.525,106.38,106.39,193700000.0
2008-02-20 21:10:00,106.385,106.45,106.37,106.42,171400000.0
2008-02-20 21:11:00,106.415,106.455,106.365,106.38,191600000.0
2008-02-20 21:12:00,106.38,106.38,106.295,106.325,154500000.0
2008-02-20 21:13:00,106.335,106.435,106.335,106.395,170200000.0
2008-02-20 21:14:00,106.395,106.395,106.345,106.355,168200000.0
2008-02-20 21:15:00,106.355,106.4,106.35,106.395,96000000.0
2008-02-20 21:16:00,106.395,106.495,106.385,106.465,245200000.0
2008-02-20 21:17:00,106.465,106.505,106.465,106.495,143800000.0
2008-02-20 21:18:00,106.495,106.505,106.445,106.445,169100000.0
2008-02-20 21:19:00,106.445,106.45,106.375,106.445,196800000.0
2008-02-20 21:20:00,106.445,106.455,106.415,106.415,162600000.0
2008-02-20 21:21:00,106.415,106.495,106.405,106.405,217000000.0
2008-02-20 21:22:00,106.405,106.405,106.35,106.395,192700000.0
2008-02-20 21:23:00,106.395,106.445,106.39,106.39,183400000.0
2008-02-20 21:24:00,106.395,106.46,106.385,106.46,191400000.0
2008-02-20 21:25:00,106.46,106.515,106.455,106.465,107700000.0
2008-02-20 21:26:00,106.465,106.475,106.41,106.425,106900000.0
2008-02-20 21:27:00,106.425,106.44,106.405,106.43,74500000.0
2008-02-20 21:28:00,106.435,106.44,106.41,106.41,31300000.0
2008-02-20 21:29:00,106.41,106.465,106.4,106.465,135300000.0
2008-02-20 21:30:00,106.465,106.525,106.425,106.525,203400000.0
2008-02-20 21:31:00,106.525,106.57,106.495,106.495,269400000.0
2008-02-20 21:32:00,106.495,106.555,106.495,106.535,194600000.0
2008-02-20 21:33:00,106.535,106.555,106.5,106.525,71400000.0
2008-02-20 21:34:00,106.525,106.525,106.49,106.505,55700000.0
2008-02-20 21:35:00,106.505,106.52,106.48,106.51,44300000.0
2008-02-20 21:36:00,106.51,106.535,106.51,106.525,43500000.0
2008-02-20 21:37:00,106.525,106.545,106.505,106.535,145700000.0
2008-02-20 21:38:00,106.535,106.57,106.535,106.56,85200000.0
2008-02-20 21:39:00,106.565,106.725,106.565,106.675,146600000.0
2008-02-20 21:40:00,106.675,106.685,106.615,106.64,116800000.0
2008-02-20 21:41:00,106.64,106.69,106.635,106.69,59400000.0
2008-02-20 21:42:00,106.69,106.7,106.67,106.68,54400000.0
2008-02-20 21:43:00,106.68,106.71,106.68,106.705,62600000.0
2008-02-20 21:44:00,106.705,106.72,106.685,106.69,22200000.0
2008-02-20 21:45:00,106.7,106.745,106.69,106.745,22700000.0
2008-02-20 21:46:00,106.745,106.755,106.725,106.74,114600000.0
2008-02-20 21:47:00,106.74,106.745,106.71,106.73,87500000.0
2008-02-20 21:48:00,106.73,106.735,106.705,106.705,58900000.0
2008-02-20 21:49:00,106.71,106.8,106.71,106.77,67700000.0
2008-02-20 21:50:00,106.765,106.785,106.745,106.765,100800000.0
2008-02-20 21:51:00,106.765,106.77,106.735,106.745,122300000.0
2008-02-20 21:52:00,106.765,106.8,106.74,106.795,107200000.0
2008-02-20 21:53:00,106.795,106.795,106.745,106.745,173500000.0
2008-02-20 21:54:00,106.745,106.775,106.745,106.77,57300000.0
2008-02-20 21:55:00,106.77,106.785,106.765,106.78,26200000.0
2008-02-20 21:56:00,106.78,106.785,106.76,106.785,103300000.0
2008-02-20 21:57:00,106.785,106.845,106.775,106.815,99000000.0
2008-02-20 21:58:00,106.815,106.825,106.795,106.82,164000000.0
2008-02-20 21:59:00,106.815,106.85,106.795,106.815,120600000.0
2008-02-20 22:00:00,106.815,106.83,106.775,106.775,69000000.0
2008-02-20 22:01:00,106.775,106.805,106.775,106.805,31400000.0
2008-02-20 22:02:00,106.805,106.815,106.79,106.81,81500000.0
2008-02-20 22:03:00,106.81,106.81,106.735,106.735,44700000.0
2008-02-20 22:04:00,106.735,106.745,106.705,106.725,32400000.0
2008-02-20 22:05:00,106.725,106.73,106.7,106.705,18100000.0
2008-02-20 22:06:00,106.705,106.73,106.695,106.72,33700000.0
2008-02-20 22:07:00,106.72,106.745,106.72,106.735,7500000.0
2008-02-20 22:08:00,106.735,106.74,106.695,106.7,11200000.0
2008-02-20 22:09:00,106.7,106.725,106.67,106.705,7400000.0
2008-02-20 22:10:00,106.705,106.745,106.705,106.745,14900000.0
2008-02-20 22:11:00,106.745,106.785,106.745,106.785,50300000.0
2008-02-20 22:12:00,106.785,106.825,106.76,106.775,67000000.0
2008-02-20 22:13:00,106.775,106.775,106.73,106.745,23900000.0
2008-02-20 22:14:00,106.745,106.785,106.745,106.785,14500000.0
2008-02-20 22:15:00,106.785,106.86,106.785,106.85,10600000.0
2008-02-20 22:16:00,106.85,106.855,106.84,106.85,6200000.0
2008-02-20 22:17:00,106.845,106.845,106.82,106.83,14600000.0
2008-02-20 22:18:00,106.83,106.84,106.81,106.81,8800000.0
2008-02-20 22:19:00,106.81,106.82,106.78,106.785,12000000.0
2008-02-20 22:20:00,106.785,106.815,106.78,106.81,5800000.0
2008-02-20 22:21:00,106.81,106.835,106.805,106.835,17100000.0
2008-02-20 22:22:00,106.835,106.84,106.8,106.8,31900000.0
2008-02-20 22:23:00,106.8,106.805,106.78,106.795,4100000.0
2008-02-20 22:24:00,106.795,106.795,106.76,106.77,7600000.0
2008-02-20 22:25:00,106.77,106.77,106.75,106.76,13300000.0
2008-02-20 22:26:00,106.76,106.76,106.74,106.755,26500000.0
2008-02-20 22:27:00,106.755,106.765,106.74,106.75,18000000.0
2008-02-20 22:28:00,106.76,106.765,106.725,106.725,23200000.0
2008-02-20 22:29:00,106.725,106.73,106.705,106.725,11900000.0
2008-02-20 22:30:00,106.725,106.725,106.705,106.72,7300000.0
2008-02-20 22:31:00,106.72,106.725,106.705,106.715,10600000.0
2008-02-20 22:32:00,106.715,106.745,106.715,106.735,12300000.0
2008-02-20 22:33:00,106.735,106.765,106.735,106.755,21200000.0
2008-02-20 22:34:00,106.755,106.755,106.73,106.745,7800000.0
2008-02-20 22:35:00,106.745,106.755,106.72,106.72,20300000.0
2008-02-20 22:36:00,106.72,106.72,106.705,106.71,6500000.0
2008-02-20 22:37:00,106.71,106.72,106.71,106.72,15200000.0
2008-02-20 22:38:00,106.725,106.725,106.685,106.72,14200000.0
2008-02-20 22:39:00,106.72,106.76,106.715,106.76,31200000.0
2008-02-20 22:40:00,106.76,106.79,106.75,106.78,9700000.0
2008-02-20 22:41:00,106.785,106.795,106.755,106.76,12700000.0
2008-02-20 22:42:00,106.76,106.775,106.76,106.765,6200000.0
2008-02-20 22:43:00,106.765,106.765,106.735,106.74,4300000.0
2008-02-20 22:44:00,106.735,106.74,106.725,106.725,5600000.0
2008-02-20 22:45:00,106.725,106.725,106.67,106.67,13100000.0
2008-02-20 22:46:00,106.67,106.725,106.67,106.725,7400000.0
2008-02-20 22:47:00,106.705,106.72,106.695,106.72,27300000.0
2008-02-20 22:48:00,106.72,106.73,106.705,106.705,19900000.0
2008-02-20 22:49:00,106.705,106.705,106.67,106.69,109100000.0
2008-02-20 22:50:00,106.69,106.74,106.69,106.74,24400000.0
2008-02-20 22:51:00,106.74,106.74,106.705,106.735,15300000.0
2008-02-20 22:52:00,106.735,106.735,106.735,106.735,1800000.0
2008-02-20 22:53:00,106.735,106.735,106.715,106.73,4600000.0
2008-02-20 22:54:00,106.73,106.74,106.725,106.735,4700000.0
2008-02-20 22:55:00,106.735,106.735,106.72,106.725,4600000.0
2008-02-20 22:56:00,106.725,106.775,106.725,106.775,7400000.0
2008-02-20 22:57:00,106.775,106.775,106.735,106.76,33100000.0
2008-02-20 22:58:00,106.76,106.765,106.755,106.765,12400000.0
2008-02-20 22:59:00,106.765,106.785,106.755,106.78,14900000.0
2008-02-20 23:00:00,106.78,106.78,106.77,106.78,3100000.0
2008-02-20 23:01:00,106.775,106.775,106.745,106.75,21400000.0
2008-02-20 23:02:00,106.75,106.78,106.75,106.78,6600000.0
2008-02-20 23:03:00,106.785,106.79,106.775,106.79,16100000.0
2008-02-20 23:04:00,106.79,106.8,106.79,106.795,4000000.0
2008-02-20 23:05:00,106.795,106.8,106.79,106.79,3600000.0
2008-02-20 23:06:00,106.79,106.81,106.79,106.805,19000000.0
2008-02-20 23:07:00,106.805,106.815,106.805,106.81,5500000.0
2008-02-20 23:08:00,106.81,106.815,106.81,106.81,2500000.0
2008-02-20 23:09:00,106.81,106.81,106.795,106.8,16300000.0
2008-02-20 23:10:00,106.8,106.8,106.78,106.785,7000000.0
2008-02-20 23:11:00,106.785,106.79,106.74,106.75,37400000.0
2008-02-20 23:12:00,106.75,106.78,106.75,106.755,5400000.0
2008-02-20 23:13:00,106.755,106.78,106.755,106.765,3300000.0
2008-02-20 23:14:00,106.765,106.79,106.765,106.77,3600000.0
2008-02-20 23:15:00,106.77,106.77,106.765,106.765,1900000.0
2008-02-20 23:16:00,106.765,106.765,106.76,106.765,900000.0
2008-02-20 23:17:00,106.755,106.775,106.755,106.775,1500000.0
2008-02-20 23:18:00,106.78,106.785,106.77,106.78,4700000.0
2008-02-20 23:19:00,106.78,106.78,106.76,106.76,3000000.0
2008-02-20 23:20:00,106.745,106.76,106.745,106.755,13600000.0
2008-02-20 23:21:00,106.755,106.76,106.755,106.76,10200000.0
2008-02-20 23:22:00,106.76,106.76,106.735,106.735,15100000.0
2008-02-20 23:23:00,106.735,106.735,106.725,106.735,3700000.0
2008-02-20 23:24:00,106.715,106.73,106.695,106.72,75400000.0
2008-02-20 23:25:00,106.72,106.74,106.72,106.73,15800000.0
2008-02-20 23:26:00,106.73,106.75,106.725,106.74,17200000.0
2008-02-20 23:27:00,106.74,106.76,106.74,106.755,4800000.0
2008-02-20 23:28:00,106.755,106.76,106.755,106.76,1700000.0
2008-02-20 23:29:00,106.76,106.76,106.755,106.755,1400000.0
2008-02-20 23:30:00,106.755,106.755,106.735,106.745,9800000.0
2008-02-20 23:31:00,106.745,106.75,106.735,106.74,6900000.0
2008-02-20 23:32:00,106.74,106.765,106.725,106.745,68700000.0
2008-02-20 23:33:00,106.745,106.78,106.745,106.765,18600000.0
2008-02-20 23:34:00,106.76,106.76,106.745,106.745,3700000.0
2008-02-20 23:35:00,106.745,106.755,106.73,106.755,21900000.0
2008-02-20 23:36:00,106.755,106.755,106.745,106.75,3300000.0
2008-02-20 23:37:00,106.75,106.75,106.695,106.735,32500000.0
2008-02-20 23:38:00,106.74,106.74,106.725,106.73,2900000.0
2008-02-20 23:39:00,106.725,106.74,106.715,106.735,16500000.0
2008-02-20 23:40:00,106.74,106.755,106.74,106.75,5600000.0
2008-02-20 23:41:00,106.75,106.775,106.745,106.765,33200000.0
2008-02-20 23:42:00,106.765,106.77,106.75,106.76,37300000.0
2008-02-20 23:43:00,106.765,106.77,106.76,106.77,8100000.0
2008-02-20 23:44:00,106.77,106.77,106.765,106.77,2000000.0
2008-02-20 23:45:00,106.77,106.775,106.74,106.765,56800000.0
2008-02-20 23:46:00,106.765,106.775,106.74,106.775,59500000.0
2008-02-20 23:47:00,106.775,106.785,106.775,106.775,3900000.0
2008-02-20 23:48:00,106.775,106.795,106.775,106.79,14200000.0
2008-02-20 23:49:00,106.8,106.82,106.795,106.8,13300000.0
2008-02-20 23:50:00,106.81,106.81,106.795,106.795,2900000.0
2008-02-20 23:51:00,106.795,106.805,106.795,106.8,2900000.0
2008-02-20 23:52:00,106.8,106.8,106.785,106.8,2000000.0
2008-02-20 23:53:00,106.8,106.8,106.78,106.785,6900000.0
2008-02-20 23:54:00,106.79,106.8,106.785,106.785,4100000.0
2008-02-20 23:55:00,106.785,106.785,106.775,106.78,30600000.0
2008-02-20 23:56:00,106.78,106.78,106.775,106.775,26100000.0
2008-02-20 23:57:00,106.775,106.775,106.775,106.775,3300000.0
2008-02-20 23:58:00,106.775,106.775,106.765,106.775,8700000.0
2008-02-20 23:59:00,106.775,106.775,106.69,106.775,18100000.0
2008-02-21 00:00:00,106.7,106.7,106.7,106.7,36800000.0
2008-02-21 00:01:00,106.7,106.7,106.66,106.66,152100000.0
2008-02-21 00:02:00,106.65,106.66,106.65,106.66,180100000.0
2008-02-21 00:03:00,106.66,106.66,106.65,106.66,315600000.0
2008-02-21 00:04:00,106.66,106.67,106.65,106.67,361000000.0
2008-02-21 00:05:00,106.67,106.7,106.67,106.69,259000000.0
2008-02-21 00:06:00,106.69,106.69,106.68,106.68,145600000.0
2008-02-21 00:07:00,106.68,106.68,106.67,106.68,440000000.0
2008-02-21 00:08:00,106.68,106.68,106.66,106.66,378800000.0
2008-02-21 00:09:00,106.66,106.66,106.65,106.65,502800000.0
2008-02-21 00:10:00,106.65,106.68,106.65,106.68,280700000.0
2008-02-21 00:11:00,106.68,106.69,106.67,106.69,9200000.0
2008-02-21 00:12:00,106.69,106.7,106.69,106.69,7000000.0
2008-02-21 00:13:00,106.68,106.69,106.68,106.69,8600000.0
2008-02-21 00:14:00,106.69,106.73,106.67,106.72,16200000.0
2008-02-21 00:15:00,106.73,106.73,106.69,106.7,18500000.0
2008-02-21 00:16:00,106.7,106.7,106.7,106.7,10000000.0
2008-02-21 00:17:00,106.7,106.7,106.7,106.7,7000000.0
2008-02-21 00:18:00,106.7,106.71,106.7,106.7,5900000.0
2008-02-21 00:19:00,106.71,106.71,106.67,106.69,16700000.0
2008-02-21 00:20:00,106.69,106.7,106.69,106.69,8500000.0
2008-02-21 00:21:00,106.69,106.7,106.69,106.7,8000000.0
2008-02-21 00:22:00,106.7,106.72,106.7,106.72,4500000.0
2008-02-21 00:23:00,106.72,106.72,106.72,106.72,1000000.0
2008-02-21 00:24:00,106.72,106.72,106.71,106.71,2000000.0
2008-02-21 00:25:00,106.71,106.72,106.71,106.71,6500000.0
2008-02-21 00:26:00,106.71,106.71,106.69,106.7,7000000.0
2008-02-21 00:27:00,106.7,106.7,106.7,106.7,4500000.0
2008-02-21 00:28:00,106.7,106.7,106.69,106.69,17800000.0
2008-02-21 00:29:00,106.69,106.7,106.69,106.69,4500000.0
2008-02-21 00:30:00,106.69,106.69,106.69,106.69,1000000.0
2008-02-21 00:31:00,106.69,106.7,106.69,106.7,5000000.0
2008-02-21 00:32:00,106.71,106.71,106.7,106.7,3500000.0
2008-02-21 00:33:00,106.7,106.72,106.7,106.72,35200000.0
2008-02-21 00:34:00,106.72,106.72,106.7,106.71,46700000.0
2008-02-21 00:35:00,106.7,106.71,106.7,106.71,62200000.0
2008-02-21 00:36:00,106.71,106.73,106.7,106.7,70600000.0
2008-02-21 00:37:00,106.7,106.72,106.7,106.72,17700000.0
2008-02-21 00:38:00,106.58,106.59,106.57,106.57,400000.0
2008-02-21 00:39:00,106.72,106.72,106.72,106.72,400000.0
2008-02-21 00:40:00,106.59,106.62,106.57,106.62,52900000.0
2008-02-21 00:41:00,106.72,106.725,106.715,106.72,52900000.0
2008-02-21 00:42:00,106.725,106.735,106.7,106.7,134000000.0
2008-02-21 00:43:00,106.7,106.725,106.69,106.72,118600000.0
2008-02-21 00:44:00,106.715,106.715,106.695,106.7,5600000.0
2008-02-21 00:45:00,106.695,106.72,106.69,106.705,8000000.0
2008-02-21 00:46:00,106.705,106.705,106.675,106.675,1600000.0
2008-02-21 00:47:00,106.675,106.68,106.64,106.68,308600000.0
2008-02-21 00:48:00,106.68,106.68,106.68,106.68,1800000.0
2008-02-21 00:49:00,106.7,106.7,106.67,106.68,34700000.0
2008-02-21 00:50:00,106.675,106.68,106.67,106.67,36600000.0
2008-02-21 00:51:00,106.67,106.705,106.67,106.705,88200000.0
2008-02-21 00:52:00,106.725,106.73,106.685,106.705,26600000.0
2008-02-21 00:53:00,106.71,106.73,106.705,106.715,19600000.0
2008-02-21 00:54:00,106.715,106.72,106.715,106.715,1600000.0
2008-02-21 00:55:00,106.715,106.715,106.68,106.68,39700000.0
2008-02-21 00:56:00,106.7,106.705,106.68,106.7,34300000.0
2008-02-21 00:57:00,106.66,106.69,106.63,106.67,2600000.0
2008-02-21 00:58:00,106.7,106.705,106.7,106.705,2600000.0
2008-02-21 00:59:00,106.71,106.71,106.685,106.685,26800000.0
2008-02-21 01:00:00,106.685,106.705,106.68,106.695,224600000.0
2008-02-21 01:01:00,106.7,106.71,106.695,106.705,110900000.0
2008-02-21 01:02:00,106.705,106.715,106.705,106.705,32400000.0
2008-02-21 01:03:00,106.715,106.72,106.715,106.72,7800000.0
2008-02-21 01:04:00,106.72,106.72,106.695,106.705,74000000.0
2008-02-21 01:05:00,106.705,106.71,106.7,106.71,15100000.0
2008-02-21 01:06:00,106.71,106.72,106.7,106.71,12600000.0
2008-02-21 01:07:00,106.71,106.71,106.71,106.71,3400000.0
2008-02-21 01:08:00,106.71,106.715,106.71,106.715,6700000.0
2008-02-21 01:09:00,106.71,106.73,106.71,106.72,20200000.0
2008-02-21 01:10:00,106.72,106.73,106.72,106.73,12500000.0
2008-02-21 01:11:00,106.73,106.735,106.71,106.72,53300000.0
2008-02-21 01:12:00,106.72,106.72,106.7,106.7,35400000.0
2008-02-21 01:13:00,106.7,106.7,106.69,106.7,45700000.0
2008-02-21 01:14:00,106.7,106.7,106.68,106.7,17300000.0
2008-02-21 01:15:00,106.7,106.7,106.68,106.69,10600000.0
2008-02-21 01:16:00,106.69,106.7,106.69,106.7,2800000.0
2008-02-21 01:17:00,106.7,106.7,106.68,106.68,3600000.0
2008-02-21 01:18:00,106.68,106.71,106.67,106.71,12000000.0
2008-02-21 01:19:00,106.71,106.715,106.7,106.715,8500000.0
2008-02-21 01:20:00,106.72,106.725,106.69,106.72,83000000.0
2008-02-21 01:21:00,106.72,106.735,106.705,106.71,94400000.0
2008-02-21 01:22:00,106.71,106.715,106.705,106.705,4000000.0
2008-02-21 01:23:00,106.705,106.725,106.7,106.725,22500000.0
2008-02-21 01:24:00,106.725,106.725,106.68,106.705,107800000.0
2008-02-21 01:25:00,106.705,106.705,106.675,106.675,21000000.0
2008-02-21 01:26:00,106.675,106.69,106.665,106.68,84400000.0
2008-02-21 01:27:00,106.685,106.69,106.63,106.65,57400000.0
2008-02-21 01:28:00,106.65,106.665,106.64,106.66,79300000.0
2008-02-21 01:29:00,106.66,106.665,106.62,106.62,176100000.0
2008-02-21 01:30:00,106.62,106.62,106.6,106.6,108900000.0
2008-02-21 01:31:00,106.6,106.6,106.57,106.57,343700000.0
2008-02-21 01:32:00,106.58,106.58,106.545,106.545,240100000.0
2008-02-21 01:33:00,106.545,106.57,106.53,106.53,149400000.0
2008-02-21 01:34:00,106.545,106.555,106.54,106.54,28400000.0
2008-02-21 01:35:00,106.54,106.59,106.54,106.59,39000000.0
2008-02-21 01:36:00,106.59,106.6,106.59,106.59,15700000.0
2008-02-21 01:37:00,106.59,106.6,106.58,106.58,52900000.0
2008-02-21 01:38:00,106.58,106.59,106.58,106.59,16900000.0
2008-02-21 01:39:00,106.59,106.59,106.565,106.59,24500000.0
2008-02-21 01:40:00,106.59,106.65,106.59,106.63,94000000.0
2008-02-21 01:41:00,106.63,106.65,106.625,106.64,43900000.0
2008-02-21 01:42:00,106.64,106.65,106.595,106.61,93700000.0
2008-02-21 01:43:00,106.61,106.61,106.6,106.61,19400000.0
2008-02-21 01:44:00,106.61,106.61,106.585,106.585,42800000.0
2008-02-21 01:45:00,106.585,106.585,106.56,106.57,151100000.0
2008-02-21 01:46:00,106.57,106.59,106.57,106.59,47100000.0
2008-02-21 01:47:00,106.59,106.6,106.59,106.59,55800000.0
2008-02-21 01:48:00,106.59,106.59,106.59,106.59,32000000.0
2008-02-21 01:49:00,106.59,106.61,106.58,106.6,73400000.0
2008-02-21 01:50:00,106.6,106.63,106.59,106.63,59800000.0
2008-02-21 01:51:00,106.63,106.63,106.62,106.62,4900000.0
2008-02-21 01:52:00,106.62,106.63,106.61,106.63,27700000.0
2008-02-21 01:53:00,106.63,106.63,106.6,106.6,30500000.0
2008-02-21 01:54:00,106.6,106.61,106.6,106.61,12000000.0
2008-02-21 01:55:00,106.61,106.62,106.59,106.62,127700000.0
2008-02-21 01:56:00,106.62,106.665,106.595,106.665,155200000.0
2008-02-21 01:57:00,106.66,106.7,106.65,106.67,132300000.0
2008-02-21 01:58:00,106.67,106.68,106.655,106.655,258500000.0
2008-02-21 01:59:00,106.655,106.68,106.645,106.665,247900000.0
2008-02-21 02:00:00,106.665,106.69,106.665,106.685,15800000.0
2008-02-21 02:01:00,106.685,106.71,106.68,106.69,29900000.0
2008-02-21 02:02:00,106.69,106.7,106.67,106.675,16300000.0
2008-02-21 02:03:00,106.675,106.69,106.66,106.66,56700000.0
2008-02-21 02:04:00,106.66,106.68,106.65,106.66,51000000.0
2008-02-21 02:05:00,106.66,106.68,106.66,106.66,81700000.0
2008-02-21 02:06:00,106.66,106.69,106.66,106.68,54700000.0
2008-02-21 02:07:00,106.68,106.715,106.68,106.715,21400000.0
2008-02-21 02:08:00,106.715,106.72,106.7,106.705,13800000.0
2008-02-21 02:09:00,106.705,106.715,106.7,106.705,56900000.0
2008-02-21 02:10:00,106.705,106.705,106.665,106.665,113600000.0
2008-02-21 02:11:00,106.665,106.68,106.655,106.68,178300000.0
2008-02-21 02:12:00,106.675,106.69,106.655,106.665,258600000.0
2008-02-21 02:13:00,106.665,106.665,106.655,106.665,67500000.0
2008-02-21 02:14:00,106.67,106.675,106.66,106.67,143600000.0
2008-02-21 02:15:00,106.67,106.68,106.67,106.675,73600000.0
2008-02-21 02:16:00,106.675,106.68,106.63,106.635,187100000.0
2008-02-21 02:17:00,106.635,106.65,106.615,106.63,69600000.0
2008-02-21 02:18:00,106.63,106.645,106.625,106.645,22100000.0
2008-02-21 02:19:00,106.645,106.645,106.63,106.635,27600000.0
2008-02-21 02:20:00,106.635,106.65,106.63,106.64,41000000.0
2008-02-21 02:21:00,106.64,106.65,106.64,106.65,18700000.0
2008-02-21 02:22:00,106.65,106.66,106.65,106.66,5400000.0
2008-02-21 02:23:00,106.66,106.67,106.65,106.67,22500000.0
2008-02-21 02:24:00,106.67,106.67,106.66,106.665,10200000.0
2008-02-21 02:25:00,106.665,106.7,106.665,106.69,18000000.0
2008-02-21 02:26:00,106.69,106.72,106.69,106.72,28400000.0
2008-02-21 02:27:00,106.72,106.725,106.69,106.69,71600000.0
2008-02-21 02:28:00,106.69,106.7,106.67,106.69,59900000.0
2008-02-21 02:29:00,106.69,106.705,106.69,106.705,20000000.0
2008-02-21 02:30:00,106.7,106.74,106.7,106.7,37400000.0
2008-02-21 02:31:00,106.7,106.705,106.69,106.705,36400000.0
2008-02-21 02:32:00,106.705,106.705,106.685,106.69,59300000.0
2008-02-21 02:33:00,106.69,106.71,106.69,106.71,13200000.0
2008-02-21 02:34:00,106.71,106.72,106.71,106.71,17400000.0
2008-02-21 02:35:00,106.71,106.71,106.71,106.71,2000000.0
2008-02-21 02:36:00,106.71,106.72,106.7,106.71,13800000.0
2008-02-21 02:37:00,106.71,106.75,106.71,106.745,8400000.0
2008-02-21 02:38:00,106.74,106.74,106.72,106.73,15600000.0
2008-02-21 02:39:00,106.73,106.73,106.73,106.73,5200000.0
2008-02-21 02:40:00,106.73,106.73,106.72,106.73,7000000.0
2008-02-21 02:41:00,106.73,106.74,106.72,106.72,18200000.0
2008-02-21 02:42:00,106.72,106.74,106.72,106.74,13000000.0
2008-02-21 02:43:00,106.74,106.76,106.73,106.73,89400000.0
2008-02-21 02:44:00,106.74,106.755,106.73,106.74,116800000.0
2008-02-21 02:45:00,106.74,106.75,106.725,106.75,195300000.0
2008-02-21 02:46:00,106.75,106.75,106.74,106.74,16500000.0
2008-02-21 02:47:00,106.74,106.75,106.73,106.73,79700000.0
2008-02-21 02:48:00,106.73,106.74,106.73,106.735,56000000.0
2008-02-21 02:49:00,106.735,106.74,106.73,106.74,22800000.0
2008-02-21 02:50:00,106.74,106.75,106.74,106.745,20100000.0
2008-02-21 02:51:00,106.745,106.75,106.73,106.74,91900000.0
2008-02-21 02:52:00,106.74,106.74,106.73,106.74,19700000.0
2008-02-21 02:53:00,106.74,106.74,106.73,106.73,20700000.0
2008-02-21 02:54:00,106.73,106.74,106.7,106.71,89400000.0
2008-02-21 02:55:00,106.71,106.72,106.71,106.72,64400000.0
2008-02-21 02:56:00,106.72,106.72,106.72,106.72,3400000.0
2008-02-21 02:57:00,106.725,106.74,106.725,106.73,27400000.0
2008-02-21 02:58:00,106.73,106.73,106.7,106.7,12200000.0
2008-02-21 02:59:00,106.7,106.71,106.7,106.71,33200000.0
2008-02-21 03:00:00,106.71,106.71,106.7,106.7,20600000.0
2008-02-21 03:01:00,106.7,106.72,106.7,106.71,25400000.0
2008-02-21 03:02:00,106.71,106.715,106.71,106.71,20800000.0
2008-02-21 03:03:00,106.71,106.71,106.68,106.68,156200000.0
2008-02-21 03:04:00,106.68,106.69,106.67,106.685,135800000.0
2008-02-21 03:05:00,106.685,106.71,106.675,106.7,66100000.0
2008-02-21 03:06:00,106.7,106.71,106.7,106.71,98300000.0
2008-02-21 03:07:00,106.71,106.72,106.71,106.72,24200000.0
2008-02-21 03:08:00,106.72,106.74,106.72,106.72,10200000.0
2008-02-21 03:09:00,106.72,106.73,106.72,106.73,3400000.0
2008-02-21 03:10:00,106.73,106.74,106.73,106.74,4800000.0
2008-02-21 03:11:00,106.74,106.76,106.74,106.75,25200000.0
2008-02-21 03:12:00,106.75,106.78,106.75,106.76,27800000.0
2008-02-21 03:13:00,106.76,106.76,106.755,106.755,92800000.0
2008-02-21 03:14:00,106.75,106.76,106.74,106.76,86600000.0
2008-02-21 03:15:00,106.76,106.77,106.76,106.77,97200000.0
2008-02-21 03:16:00,106.77,106.77,106.76,106.76,52400000.0
2008-02-21 03:17:00,106.76,106.77,106.76,106.76,20800000.0
2008-02-21 03:18:00,106.76,106.77,106.75,106.76,33400000.0
2008-02-21 03:19:00,106.76,106.76,106.76,106.76,8600000.0
2008-02-21 03:20:00,106.76,106.785,106.75,106.78,100400000.0
2008-02-21 03:21:00,106.78,106.78,106.78,106.78,4600000.0
2008-02-21 03:22:00,106.78,106.78,106.78,106.78,6800000.0
2008-02-21 03:23:00,106.78,106.78,106.78,106.78,3400000.0
2008-02-21 03:24:00,106.78,106.79,106.78,106.79,9600000.0
2008-02-21 03:25:00,106.79,106.8,106.78,106.78,29000000.0
2008-02-21 03:26:00,106.78,106.79,106.78,106.79,24600000.0
2008-02-21 03:27:00,106.78,106.82,106.78,106.8,117000000.0
2008-02-21 03:28:00,106.8,106.81,106.79,106.8,21200000.0
2008-02-21 03:29:00,106.81,106.84,106.81,106.84,11200000.0
2008-02-21 03:30:00,106.84,106.84,106.83,106.83,19100000.0
2008-02-21 03:31:00,106.83,106.84,106.82,106.83,7800000.0
2008-02-21 03:32:00,106.83,106.83,106.83,106.83,3200000.0
2008-02-21 03:33:00,106.83,106.85,106.82,106.83,46000000.0
2008-02-21 03:34:00,106.83,106.83,106.81,106.82,7600000.0
2008-02-21 03:35:00,106.82,106.83,106.82,106.83,2200000.0
2008-02-21 03:36:00,106.83,106.83,106.81,106.81,10600000.0
2008-02-21 03:37:00,106.81,106.82,106.81,106.82,11000000.0
2008-02-21 03:38:00,106.82,106.82,106.82,106.82,5600000.0
2008-02-21 03:39:00,106.82,106.82,106.8,106.8,6200000.0
2008-02-21 03:40:00,106.8,106.81,106.79,106.79,7600000.0
2008-02-21 03:41:00,106.79,106.8,106.78,106.8,9500000.0
2008-02-21 03:42:00,106.8,106.8,106.79,106.79,11800000.0
2008-02-21 03:43:00,106.79,106.79,106.78,106.78,9800000.0
2008-02-21 03:44:00,106.78,106.79,106.77,106.78,51200000.0
2008-02-21 03:45:00,106.78,106.81,106.78,106.8,18000000.0
2008-02-21 03:46:00,106.8,106.81,106.785,106.8,18000000.0
2008-02-21 03:47:00,106.8,106.8,106.785,106.79,35000000.0
2008-02-21 03:48:00,106.79,106.8,106.785,106.79,7200000.0
2008-02-21 03:49:00,106.79,106.79,106.775,106.79,49900000.0
2008-02-21 03:50:00,106.79,106.8,106.78,106.78,20400000.0
2008-02-21 03:51:00,106.79,106.79,106.78,106.78,11400000.0
2008-02-21 03:52:00,106.78,106.8,106.78,106.8,12800000.0
2008-02-21 03:53:00,106.8,106.8,106.79,106.79,10600000.0
2008-02-21 03:54:00,106.79,106.79,106.77,106.79,17500000.0
2008-02-21 03:55:00,106.79,106.79,106.78,106.78,6800000.0
2008-02-21 03:56:00,106.78,106.8,106.78,106.8,10600000.0
2008-02-21 03:57:00,106.8,106.8,106.78,106.78,8800000.0
2008-02-21 03:58:00,106.78,106.79,106.78,106.78,3000000.0
2008-02-21 03:59:00,106.79,106.8,106.78,106.8,15300000.0
2008-02-21 04:00:00,106.8,106.8,106.79,106.795,20600000.0
2008-02-21 04:01:00,106.795,106.81,106.795,106.81,11300000.0
2008-02-21 04:02:00,106.81,106.81,106.795,106.8,6000000.0
2008-02-21 04:03:00,106.8,106.8,106.775,106.79,20800000.0
2008-02-21 04:04:00,106.79,106.8,106.77,106.78,8800000.0
2008-02-21 04:05:00,106.78,106.78,106.78,106.78,2400000.0
2008-02-21 04:06:00,106.78,106.78,106.76,106.77,9600000.0
2008-02-21 04:07:00,106.77,106.77,106.75,106.77,12600000.0
2008-02-21 04:08:00,106.77,106.77,106.76,106.76,3200000.0
2008-02-21 04:09:00,106.76,106.76,106.74,106.76,8200000.0
2008-02-21 04:10:00,106.76,106.76,106.745,106.745,1300000.0
2008-02-21 04:11:00,106.745,106.745,106.74,106.74,12400000.0
2008-02-21 04:12:00,106.74,106.75,106.735,106.735,15800000.0
2008-02-21 04:13:00,106.735,106.735,106.735,106.735,1600000.0
2008-02-21 04:14:00,106.74,106.74,106.715,106.715,26900000.0
2008-02-21 04:15:00,106.715,106.74,106.715,106.74,8200000.0
2008-02-21 04:16:00,106.74,106.75,106.74,106.75,9200000.0
2008-02-21 04:17:00,106.75,106.77,106.73,106.74,33200000.0
2008-02-21 04:18:00,106.74,106.74,106.73,106.74,5500000.0
2008-02-21 04:19:00,106.75,106.75,106.75,106.75,600000.0
2008-02-21 04:20:00,106.74,106.74,106.73,106.73,45800000.0
2008-02-21 04:21:00,106.75,106.75,106.71,106.715,45800000.0
2008-02-21 04:22:00,106.73,106.73,106.72,106.72,8800000.0
2008-02-21 04:23:00,106.72,106.72,106.71,106.715,7800000.0
2008-02-21 04:24:00,106.715,106.715,106.71,106.715,8200000.0
2008-02-21 04:25:00,106.72,106.72,106.71,106.71,95200000.0
2008-02-21 04:26:00,106.71,106.72,106.71,106.715,17400000.0
2008-02-21 04:27:00,106.71,106.71,106.69,106.7,26000000.0
2008-02-21 04:28:00,106.7,106.705,106.69,106.695,12800000.0
2008-02-21 04:29:00,106.695,106.7,106.68,106.7,6800000.0
2008-02-21 04:30:00,106.7,106.7,106.7,106.7,2600000.0
2008-02-21 04:31:00,106.7,106.71,106.69,106.69,8800000.0
2008-02-21 04:32:00,106.675,106.69,106.67,106.69,48400000.0
2008-02-21 04:33:00,106.69,106.71,106.69,106.7,10800000.0
2008-02-21 04:34:00,106.7,106.71,106.7,106.71,8000000.0
2008-02-21 04:35:00,106.71,106.71,106.7,106.71,8800000.0
2008-02-21 04:36:00,106.71,106.71,106.7,106.71,5600000.0
2008-02-21 04:37:00,106.71,106.715,106.7,106.7,14400000.0
2008-02-21 04:38:00,106.7,106.705,106.7,106.7,7200000.0
2008-02-21 04:39:00,106.7,106.705,106.7,106.705,4800000.0
2008-02-21 04:40:00,106.705,106.73,106.7,106.73,11700000.0
2008-02-21 04:41:00,106.73,106.73,106.7,106.7,15200000.0
2008-02-21 04:42:00,106.7,106.71,106.685,106.7,19500000.0
2008-02-21 04:43:00,106.7,106.7,106.675,106.685,29800000.0
2008-02-21 04:44:00,106.68,106.685,106.67,106.67,10000000.0
2008-02-21 04:45:00,106.67,106.67,106.65,106.65,8000000.0
2008-02-21 04:46:00,106.65,106.65,106.62,106.63,73700000.0
2008-02-21 04:47:00,106.63,106.68,106.63,106.66,357600000.0
2008-02-21 04:48:00,106.66,106.66,106.66,106.66,600000.0
2008-02-21 04:49:00,106.66,106.675,106.66,106.67,84000000.0
2008-02-21 04:50:00,106.67,106.68,106.67,106.68,22200000.0
2008-02-21 04:51:00,106.68,106.71,106.68,106.71,14600000.0
2008-02-21 04:52:00,106.71,106.73,106.71,106.715,123700000.0
2008-02-21 04:53:00,106.715,106.74,106.705,106.715,113900000.0
2008-02-21 04:54:00,106.71,106.715,106.71,106.715,46400000.0
2008-02-21 04:55:00,106.72,106.75,106.71,106.75,146400000.0
2008-02-21 04:56:00,106.75,106.785,106.735,106.745,504500000.0
2008-02-21 04:57:00,106.775,106.78,106.74,106.74,559800000.0
2008-02-21 04:58:00,106.74,106.8,106.74,106.8,226600000.0
2008-02-21 04:59:00,106.8,106.8,106.79,106.8,27000000.0
2008-02-21 05:00:00,106.8,106.81,106.795,106.795,210000000.0
2008-02-21 05:01:00,106.795,106.805,106.77,106.8,368800000.0
2008-02-21 05:02:00,106.8,106.805,106.735,106.76,204100000.0
2008-02-21 05:03:00,106.76,106.79,106.755,106.785,272000000.0
2008-02-21 05:04:00,106.79,106.8,106.775,106.775,80000000.0
2008-02-21 05:05:00,106.77,106.795,106.765,106.785,70600000.0
2008-02-21 05:06:00,106.785,106.79,106.77,106.77,131600000.0
2008-02-21 05:07:00,106.77,106.775,106.75,106.76,142800000.0
2008-02-21 05:08:00,106.76,106.76,106.745,106.745,75700000.0
2008-02-21 05:09:00,106.75,106.765,106.75,106.765,16700000.0
2008-02-21 05:10:00,106.765,106.765,106.74,106.74,127200000.0
2008-02-21 05:11:00,106.74,106.74,106.73,106.73,21800000.0
2008-02-21 05:12:00,106.73,106.73,106.73,106.73,8400000.0
2008-02-21 05:13:00,106.73,106.73,106.73,106.73,6800000.0
2008-02-21 05:14:00,106.73,106.73,106.7,106.72,54200000.0
2008-02-21 05:15:00,106.72,106.72,106.7,106.72,9600000.0
2008-02-21 05:16:00,106.72,106.76,106.72,106.76,38000000.0
2008-02-21 05:17:00,106.76,106.76,106.73,106.735,152200000.0
2008-02-21 05:18:00,106.735,106.76,106.73,106.76,44900000.0
2008-02-21 05:19:00,106.76,106.76,106.75,106.76,18400000.0
2008-02-21 05:20:00,106.76,106.76,106.735,106.735,109700000.0
2008-02-21 05:21:00,106.735,106.735,106.735,106.735,22200000.0
2008-02-21 05:22:00,106.74,106.74,106.73,106.73,123900000.0
2008-02-21 05:23:00,106.73,106.73,106.715,106.72,90400000.0
2008-02-21 05:24:00,106.72,106.735,106.72,106.735,70800000.0
2008-02-21 05:25:00,106.735,106.735,106.73,106.73,101200000.0
2008-02-21 05:26:00,106.73,106.735,106.73,106.73,180000000.0
2008-02-21 05:27:00,106.73,106.735,106.725,106.725,168600000.0
2008-02-21 05:28:00,106.725,106.725,106.715,106.715,88000000.0
2008-02-21 05:29:00,106.715,106.72,106.7,106.71,46600000.0
2008-02-21 05:30:00,106.705,106.705,106.69,106.7,94400000.0
2008-02-21 05:31:00,106.7,106.7,106.68,106.69,80400000.0
2008-02-21 05:32:00,106.69,106.69,106.655,106.675,106000000.0
2008-02-21 05:33:00,106.675,106.68,106.655,106.675,97600000.0
2008-02-21 05:34:00,106.675,106.69,106.675,106.675,70000000.0
2008-02-21 05:35:00,106.675,106.675,106.67,106.67,30700000.0
2008-02-21 05:36:00,106.665,106.665,106.64,106.64,84000000.0
2008-02-21 05:37:00,106.64,106.67,106.62,106.67,61400000.0
2008-02-21 05:38:00,106.67,106.675,106.65,106.67,57400000.0
2008-02-21 05:39:00,106.66,106.685,106.66,106.675,25400000.0
2008-02-21 05:40:00,106.685,106.695,106.68,106.685,8000000.0
2008-02-21 05:41:00,106.685,106.69,106.675,106.68,43000000.0
2008-02-21 05:42:00,106.68,106.69,106.675,106.675,28800000.0
2008-02-21 05:43:00,106.675,106.7,106.675,106.685,65200000.0
2008-02-21 05:44:00,106.685,106.69,106.675,106.685,55000000.0
2008-02-21 05:45:00,106.68,106.695,106.68,106.69,20300000.0
2008-02-21 05:46:00,106.695,106.695,106.685,106.69,81700000.0
2008-02-21 05:47:00,106.69,106.7,106.685,106.7,55000000.0
2008-02-21 05:48:00,106.7,106.725,106.7,106.72,35600000.0
2008-02-21 05:49:00,106.72,106.74,106.72,106.74,70000000.0
2008-02-21 05:50:00,106.74,106.74,106.725,106.725,61600000.0
2008-02-21 05:51:00,106.725,106.75,106.725,106.75,21400000.0
2008-02-21 05:52:00,106.75,106.785,106.745,106.77,190200000.0
2008-02-21 05:53:00,106.775,106.79,106.755,106.755,252000000.0
2008-02-21 05:54:00,106.755,106.775,106.755,106.765,221800000.0
2008-02-21 05:55:00,106.765,106.77,106.765,106.77,43500000.0
2008-02-21 05:56:00,106.77,106.775,106.76,106.76,138800000.0
2008-02-21 05:57:00,106.765,106.765,106.75,106.765,21200000.0
2008-02-21 05:58:00,106.765,106.78,106.76,106.765,48200000.0
2008-02-21 05:59:00,106.765,106.77,106.76,106.77,15400000.0
2008-02-21 06:00:00,106.77,106.77,106.76,106.77,42000000.0
2008-02-21 06:01:00,106.765,106.785,106.765,106.78,369800000.0
2008-02-21 06:02:00,106.78,106.79,106.77,106.775,135500000.0
2008-02-21 06:03:00,106.78,106.81,106.77,106.8,20000000.0
2008-02-21 06:04:00,106.8,106.82,106.79,106.82,64800000.0
2008-02-21 06:05:00,106.82,106.82,106.79,106.81,33400000.0
2008-02-21 06:06:00,106.81,106.81,106.79,106.8,5000000.0
2008-02-21 06:07:00,106.8,106.8,106.78,106.79,11800000.0
2008-02-21 06:08:00,106.78,106.79,106.78,106.79,5000000.0
2008-02-21 06:09:00,106.79,106.79,106.79,106.79,1400000.0
2008-02-21 06:10:00,106.79,106.79,106.77,106.79,10800000.0
2008-02-21 06:11:00,106.79,106.81,106.79,106.81,8000000.0
2008-02-21 06:12:00,106.81,106.81,106.8,106.81,8600000.0
2008-02-21 06:13:00,106.81,106.82,106.81,106.82,10000000.0
2008-02-21 06:14:00,106.82,106.82,106.8,106.8,4400000.0
2008-02-21 06:15:00,106.805,106.815,106.805,106.805,62000000.0
2008-02-21 06:16:00,106.805,106.805,106.76,106.77,111800000.0
2008-02-21 06:17:00,106.77,106.8,106.77,106.8,88200000.0
2008-02-21 06:18:00,106.8,106.82,106.8,106.81,21600000.0
2008-02-21 06:19:00,106.81,106.82,106.77,106.81,28800000.0
2008-02-21 06:20:00,106.81,106.83,106.81,106.83,7000000.0
2008-02-21 06:21:00,106.83,106.85,106.83,106.84,34100000.0
2008-02-21 06:22:00,106.84,106.85,106.84,106.85,9000000.0
2008-02-21 06:23:00,106.85,106.865,106.81,106.83,244400000.0
2008-02-21 06:24:00,106.85,106.85,106.83,106.85,95000000.0
2008-02-21 06:25:00,106.85,106.86,106.85,106.86,21800000.0
2008-02-21 06:26:00,106.86,106.86,106.84,106.86,9600000.0
2008-02-21 06:27:00,106.85,106.86,106.85,106.86,5400000.0
2008-02-21 06:28:00,106.86,106.86,106.85,106.85,15800000.0
2008-02-21 06:29:00,106.85,106.86,106.85,106.85,4400000.0
2008-02-21 06:30:00,106.85,106.86,106.84,106.85,10800000.0
2008-02-21 06:31:00,106.85,106.87,106.85,106.87,18400000.0
2008-02-21 06:32:00,106.87,106.87,106.83,106.83,27600000.0
2008-02-21 06:33:00,106.83,106.85,106.83,106.85,8200000.0
2008-02-21 06:34:00,106.85,106.85,106.81,106.81,17000000.0
2008-02-21 06:35:00,106.81,106.82,106.8,106.81,24600000.0
2008-02-21 06:36:00,106.81,106.84,106.81,106.84,15200000.0
2008-02-21 06:37:00,106.84,106.84,106.82,106.82,9000000.0
2008-02-21 06:38:00,106.82,106.83,106.82,106.83,10800000.0
2008-02-21 06:39:00,106.83,106.83,106.81,106.81,4600000.0
2008-02-21 06:40:00,106.81,106.82,106.8,106.81,7600000.0
2008-02-21 06:41:00,106.81,106.81,106.81,106.81,5800000.0
2008-02-21 06:42:00,106.81,106.82,106.81,106.82,17600000.0
2008-02-21 06:43:00,106.82,106.84,106.82,106.84,11200000.0
2008-02-21 06:44:00,106.84,106.85,106.84,106.84,9400000.0
2008-02-21 06:45:00,106.84,106.85,106.84,106.85,5800000.0
2008-02-21 06:46:00,106.85,106.85,106.83,106.83,3600000.0
2008-02-21 06:47:00,106.83,106.84,106.83,106.83,5400000.0
2008-02-21 06:48:00,106.83,106.83,106.805,106.81,64600000.0
2008-02-21 06:49:00,106.81,106.82,106.795,106.82,8800000.0
2008-02-21 06:50:00,106.82,106.82,106.8,106.81,79200000.0
2008-02-21 06:51:00,106.81,106.82,106.8,106.81,143000000.0
2008-02-21 06:52:00,106.815,106.82,106.795,106.795,187000000.0
2008-02-21 06:53:00,106.795,106.805,106.795,106.8,105100000.0
2008-02-21 06:54:00,106.8,106.81,106.78,106.78,18200000.0
2008-02-21 06:55:00,106.78,106.78,106.78,106.78,9600000.0
2008-02-21 06:56:00,106.78,106.78,106.78,106.78,5800000.0
2008-02-21 06:57:00,106.78,106.79,106.775,106.775,88800000.0
2008-02-21 06:58:00,106.775,106.79,106.775,106.79,20300000.0
2008-02-21 06:59:00,106.79,106.8,106.785,106.79,31700000.0
2008-02-21 07:00:00,106.79,106.79,106.78,106.79,5200000.0
2008-02-21 07:01:00,106.78,106.8,106.78,106.8,9400000.0
2008-02-21 07:02:00,106.8,106.8,106.8,106.8,7800000.0
2008-02-21 07:03:00,106.8,106.83,106.8,106.82,190800000.0
2008-02-21 07:04:00,106.82,106.83,106.82,106.83,6800000.0
2008-02-21 07:05:00,106.83,106.84,106.81,106.82,71600000.0
2008-02-21 07:06:00,106.82,106.82,106.81,106.81,13600000.0
2008-02-21 07:07:00,106.81,106.85,106.81,106.84,101400000.0
2008-02-21 07:08:00,106.84,106.87,106.84,106.87,23200000.0
2008-02-21 07:09:00,106.86,106.86,106.84,106.86,15000000.0
2008-02-21 07:10:00,106.86,106.87,106.86,106.87,56800000.0
2008-02-21 07:11:00,106.87,106.87,106.86,106.86,114400000.0
2008-02-21 07:12:00,106.86,106.865,106.86,106.865,218800000.0
2008-02-21 07:13:00,106.865,106.88,106.865,106.865,38800000.0
2008-02-21 07:14:00,106.865,106.865,106.86,106.86,170600000.0
2008-02-21 07:15:00,106.86,106.865,106.855,106.855,76700000.0
2008-02-21 07:16:00,106.855,106.855,106.855,106.855,29600000.0
2008-02-21 07:17:00,106.855,106.865,106.855,106.865,179000000.0
2008-02-21 07:18:00,106.865,106.865,106.855,106.86,260600000.0
2008-02-21 07:19:00,106.86,106.86,106.855,106.86,69000000.0
2008-02-21 07:20:00,106.86,106.865,106.855,106.86,268100000.0
2008-02-21 07:21:00,106.86,106.895,106.86,106.895,223200000.0
2008-02-21 07:22:00,106.9,106.92,106.895,106.92,68900000.0
2008-02-21 07:23:00,106.92,106.92,106.9,106.91,8000000.0
2008-02-21 07:24:00,106.91,106.96,106.91,106.93,26600000.0
2008-02-21 07:25:00,106.94,106.95,106.93,106.95,17100000.0
2008-02-21 07:26:00,106.95,107.0,106.945,106.99,29400000.0
2008-02-21 07:27:00,106.99,107.01,106.945,106.96,44300000.0
2008-02-21 07:28:00,106.96,106.98,106.96,106.97,19000000.0
2008-02-21 07:29:00,106.97,106.97,106.95,106.96,18400000.0
2008-02-21 07:30:00,106.96,106.97,106.92,106.95,68700000.0
2008-02-21 07:31:00,106.955,106.99,106.95,106.99,94200000.0
2008-02-21 07:32:00,106.99,106.99,106.97,106.98,20000000.0
2008-02-21 07:33:00,106.98,107.01,106.98,106.98,43000000.0
2008-02-21 07:34:00,106.98,107.0,106.98,106.99,28000000.0
2008-02-21 07:35:00,106.99,106.99,106.97,106.97,23000000.0
2008-02-21 07:36:00,106.97,106.98,106.97,106.97,8800000.0
2008-02-21 07:37:00,106.97,106.99,106.97,106.97,18400000.0
2008-02-21 07:38:00,106.97,106.98,106.96,106.96,18200000.0
2008-02-21 07:39:00,106.96,106.97,106.96,106.97,6600000.0
2008-02-21 07:40:00,106.97,106.98,106.97,106.97,7800000.0
2008-02-21 07:41:00,106.97,106.97,106.96,106.96,12000000.0
2008-02-21 07:42:00,106.96,106.96,106.96,106.96,4000000.0
2008-02-21 07:43:00,106.96,106.96,106.94,106.95,11800000.0
2008-02-21 07:44:00,106.95,106.95,106.95,106.95,6800000.0
2008-02-21 07:45:00,106.95,106.95,106.95,106.95,2600000.0
2008-02-21 07:46:00,106.95,106.97,106.95,106.97,14000000.0
2008-02-21 07:47:00,106.97,106.97,106.97,106.97,2800000.0
2008-02-21 07:48:00,106.97,106.98,106.97,106.98,6600000.0
2008-02-21 07:49:00,106.98,106.98,106.97,106.97,6400000.0
2008-02-21 07:50:00,106.97,106.98,106.97,106.98,14800000.0
2008-02-21 07:51:00,106.98,106.98,106.98,106.98,9000000.0
2008-02-21 07:52:00,106.98,106.98,106.97,106.97,6000000.0
2008-02-21 07:53:00,106.97,106.97,106.97,106.97,1800000.0
2008-02-21 07:54:00,106.97,106.98,106.97,106.97,14400000.0
2008-02-21 07:55:00,106.97,107.01,106.97,106.975,134000000.0
2008-02-21 07:56:00,106.975,106.985,106.965,106.975,267600000.0
2008-02-21 07:57:00,106.975,107.21,106.975,107.19,296200000.0
2008-02-21 07:58:00,107.19,107.19,107.11,107.115,46600000.0
2008-02-21 07:59:00,107.11,107.14,107.1,107.11,91500000.0
2008-02-21 08:00:00,107.11,107.2,107.1,107.19,109900000.0
2008-02-21 08:01:00,107.195,107.195,107.145,107.145,66500000.0
2008-02-21 08:02:00,107.145,107.17,107.135,107.15,52300000.0
2008-02-21 08:03:00,107.15,107.2,107.15,107.19,54400000.0
2008-02-21 08:04:00,107.19,107.19,107.165,107.185,125200000.0
2008-02-21 08:05:00,107.185,107.23,107.16,107.22,101800000.0
2008-02-21 08:06:00,107.22,107.24,107.22,107.22,55800000.0
2008-02-21 08:07:00,107.22,107.24,107.22,107.23,50100000.0
2008-02-21 08:08:00,107.23,107.26,107.23,107.25,87800000.0
2008-02-21 08:09:00,107.25,107.26,107.24,107.24,34400000.0
2008-02-21 08:10:00,107.24,107.25,107.23,107.235,33100000.0
2008-02-21 08:11:00,107.23,107.23,107.185,107.2,68900000.0
2008-02-21 08:12:00,107.2,107.2,107.17,107.17,34400000.0
2008-02-21 08:13:00,107.17,107.205,107.17,107.195,65300000.0
2008-02-21 08:14:00,107.195,107.195,107.19,107.195,22300000.0
2008-02-21 08:15:00,107.195,107.195,107.17,107.17,87400000.0
2008-02-21 08:16:00,107.17,107.17,107.16,107.16,3200000.0
2008-02-21 08:17:00,107.15,107.16,107.14,107.16,16600000.0
2008-02-21 08:18:00,107.16,107.16,107.12,107.13,19400000.0
2008-02-21 08:19:00,107.12,107.12,107.09,107.1,29000000.0
2008-02-21 08:20:00,107.1,107.1,107.08,107.08,13800000.0
2008-02-21 08:21:00,107.08,107.11,107.08,107.08,41600000.0
2008-02-21 08:22:00,107.08,107.12,107.08,107.11,28900000.0
2008-02-21 08:23:00,107.11,107.12,107.1,107.1,23600000.0
2008-02-21 08:24:00,107.105,107.105,107.07,107.09,65400000.0
2008-02-21 08:25:00,107.09,107.16,107.09,107.16,64900000.0
2008-02-21 08:26:00,107.16,107.17,107.15,107.17,38700000.0
2008-02-21 08:27:00,107.17,107.18,107.125,107.125,22800000.0
2008-02-21 08:28:00,107.125,107.13,107.1,107.115,38400000.0
2008-02-21 08:29:00,107.115,107.145,107.1,107.145,20600000.0
2008-02-21 08:30:00,107.15,107.165,107.14,107.165,20400000.0
2008-02-21 08:31:00,107.165,107.165,107.125,107.125,46800000.0
2008-02-21 08:32:00,107.13,107.13,107.105,107.12,28400000.0
2008-02-21 08:33:00,107.12,107.12,107.095,107.11,27600000.0
2008-02-21 08:34:00,107.11,107.11,107.1,107.1,12600000.0
2008-02-21 08:35:00,107.1,107.1,107.07,107.08,24400000.0
2008-02-21 08:36:00,107.08,107.09,107.08,107.08,18800000.0
2008-02-21 08:37:00,107.08,107.1,107.08,107.09,20600000.0
2008-02-21 08:38:00,107.09,107.1,107.09,107.09,11000000.0
2008-02-21 08:39:00,107.09,107.1,107.08,107.09,24900000.0
2008-02-21 08:40:00,107.09,107.11,107.085,107.1,25400000.0
2008-02-21 08:41:00,107.105,107.11,107.095,107.1,19800000.0
2008-02-21 08:42:00,107.095,107.105,107.045,107.045,41700000.0
2008-02-21 08:43:00,107.045,107.05,106.99,107.005,135900000.0
2008-02-21 08:44:00,107.005,107.01,106.965,106.985,70000000.0
2008-02-21 08:45:00,106.985,106.985,106.935,106.94,117600000.0
2008-02-21 08:46:00,106.94,106.96,106.905,106.925,115200000.0
2008-02-21 08:47:00,106.92,106.93,106.705,106.74,157600000.0
2008-02-21 08:48:00,106.74,106.89,106.73,106.88,58100000.0
2008-02-21 08:49:00,106.88,106.965,106.87,106.915,180200000.0
2008-02-21 08:50:00,106.915,106.94,106.9,106.93,34500000.0
2008-02-21 08:51:00,106.93,106.93,106.895,106.91,29000000.0
2008-02-21 08:52:00,106.91,106.94,106.91,106.93,49300000.0
2008-02-21 08:53:00,106.93,106.955,106.89,106.895,32400000.0
2008-02-21 08:54:00,106.895,106.92,106.89,106.9,25200000.0
2008-02-21 08:55:00,106.9,106.91,106.895,106.9,14200000.0
2008-02-21 08:56:00,106.9,106.92,106.88,106.89,23800000.0
2008-02-21 08:57:00,106.895,106.895,106.88,106.88,9400000.0
2008-02-21 08:58:00,106.88,106.915,106.815,106.83,111500000.0
2008-02-21 08:59:00,106.83,106.85,106.82,106.83,43000000.0
2008-02-21 09:00:00,106.83,106.84,106.785,106.785,35300000.0
2008-02-21 09:01:00,106.785,106.8,106.77,106.79,60600000.0
2008-02-21 09:02:00,106.79,106.795,106.735,106.755,42900000.0
2008-02-21 09:03:00,106.755,106.805,106.755,106.785,45400000.0
2008-02-21 09:04:00,106.785,106.79,106.69,106.705,88600000.0
2008-02-21 09:05:00,106.705,106.725,106.665,106.695,99800000.0
2008-02-21 09:06:00,106.7,106.81,106.7,106.77,177200000.0
2008-02-21 09:07:00,106.765,106.77,106.735,106.76,36600000.0
2008-02-21 09:08:00,106.76,106.77,106.75,106.77,10200000.0
2008-02-21 09:09:00,106.765,106.77,106.75,106.76,21400000.0
2008-02-21 09:10:00,106.76,106.78,106.74,106.775,51500000.0
2008-02-21 09:11:00,106.775,106.775,106.755,106.765,22000000.0
2008-02-21 09:12:00,106.76,106.775,106.75,106.76,26000000.0
2008-02-21 09:13:00,106.76,106.81,106.76,106.79,28900000.0
2008-02-21 09:14:00,106.79,106.86,106.745,106.82,126700000.0
2008-02-21 09:15:00,106.82,106.84,106.805,106.81,28000000.0
2008-02-21 09:16:00,106.81,106.83,106.8,106.83,32200000.0
2008-02-21 09:17:00,106.83,106.87,106.82,106.855,29700000.0
2008-02-21 09:18:00,106.85,106.86,106.83,106.83,28700000.0
2008-02-21 09:19:00,106.83,106.855,106.81,106.855,33000000.0
2008-02-21 09:20:00,106.855,106.9,106.855,106.88,54400000.0
2008-02-21 09:21:00,106.88,106.88,106.83,106.835,58900000.0
2008-02-21 09:22:00,106.835,106.835,106.81,106.81,18600000.0
2008-02-21 09:23:00,106.81,106.845,106.8,106.8,37800000.0
2008-02-21 09:24:00,106.795,106.795,106.77,106.77,24400000.0
2008-02-21 09:25:00,106.77,106.78,106.73,106.735,18200000.0
2008-02-21 09:26:00,106.73,106.81,106.73,106.795,25300000.0
2008-02-21 09:27:00,106.795,106.795,106.71,106.71,28000000.0
2008-02-21 09:28:00,106.72,106.755,106.72,106.745,29200000.0
2008-02-21 09:29:00,106.75,106.77,106.75,106.76,20800000.0
2008-02-21 09:30:00,106.76,106.77,106.73,106.73,23200000.0
2008-02-21 09:31:00,106.73,106.735,106.7,106.735,36800000.0
2008-02-21 09:32:00,106.735,106.76,106.73,106.75,23400000.0
2008-02-21 09:33:00,106.75,106.76,106.745,106.755,11000000.0
2008-02-21 09:34:00,106.755,106.755,106.75,106.75,11000000.0
2008-02-21 09:35:00,106.75,106.75,106.74,106.75,17800000.0
2008-02-21 09:36:00,106.75,106.76,106.74,106.75,20800000.0
2008-02-21 09:37:00,106.75,106.75,106.73,106.73,27400000.0
2008-02-21 09:38:00,106.73,106.74,106.73,106.735,28200000.0
2008-02-21 09:39:00,106.735,106.74,106.71,106.725,14000000.0
2008-02-21 09:40:00,106.72,106.775,106.71,106.75,55400000.0
2008-02-21 09:41:00,106.75,106.75,106.715,106.745,29800000.0
2008-02-21 09:42:00,106.75,106.75,106.73,106.73,21900000.0
2008-02-21 09:43:00,106.73,106.74,106.725,106.735,31500000.0
2008-02-21 09:44:00,106.735,106.765,106.73,106.765,46300000.0
2008-02-21 09:45:00,106.765,106.765,106.755,106.76,69400000.0
2008-02-21 09:46:00,106.755,106.765,106.74,106.765,21700000.0
2008-02-21 09:47:00,106.765,106.77,106.755,106.77,39200000.0
2008-02-21 09:48:00,106.77,106.78,106.76,106.77,14400000.0
2008-02-21 09:49:00,106.77,106.805,106.765,106.8,32200000.0
2008-02-21 09:50:00,106.8,106.81,106.795,106.8,55100000.0
2008-02-21 09:51:00,106.8,106.8,106.73,106.75,31300000.0
2008-02-21 09:52:00,106.755,106.775,106.755,106.77,32800000.0
2008-02-21 09:53:00,106.77,106.77,106.73,106.73,49200000.0
2008-02-21 09:54:00,106.73,106.765,106.68,106.68,46200000.0
2008-02-21 09:55:00,106.685,106.725,106.665,106.72,39000000.0
2008-02-21 09:56:00,106.72,106.73,106.675,106.675,23000000.0
2008-02-21 09:57:00,106.675,106.74,106.67,106.73,19800000.0
2008-02-21 09:58:00,106.73,106.74,106.695,106.725,61100000.0
2008-02-21 09:59:00,106.725,106.77,106.72,106.745,20800000.0
2008-02-21 10:00:00,106.735,106.74,106.695,106.71,24500000.0
2008-02-21 10:01:00,106.71,106.71,106.675,106.68,19200000.0
2008-02-21 10:02:00,106.68,106.685,106.64,106.65,31200000.0
2008-02-21 10:03:00,106.65,106.66,106.63,106.66,38500000.0
2008-02-21 10:04:00,106.66,106.665,106.65,106.65,20200000.0
2008-02-21 10:05:00,106.65,106.67,106.645,106.645,28400000.0
2008-02-21 10:06:00,106.645,106.65,106.63,106.65,27600000.0
2008-02-21 10:07:00,106.65,106.66,106.64,106.64,30500000.0
2008-02-21 10:08:00,106.64,106.67,106.635,106.67,65400000.0
2008-02-21 10:09:00,106.67,106.705,106.66,106.705,15600000.0
2008-02-21 10:10:00,106.705,106.75,106.67,106.73,29700000.0
2008-02-21 10:11:00,106.73,106.73,106.7,106.705,25800000.0
2008-02-21 10:12:00,106.71,106.715,106.705,106.705,9600000.0
2008-02-21 10:13:00,106.7,106.71,106.69,106.69,32600000.0
2008-02-21 10:14:00,106.68,106.705,106.665,106.68,42800000.0
2008-02-21 10:15:00,106.68,106.69,106.67,106.68,16700000.0
2008-02-21 10:16:00,106.685,106.7,106.68,106.7,23800000.0
2008-02-21 10:17:00,106.7,106.7,106.69,106.7,15200000.0
2008-02-21 10:18:00,106.7,106.7,106.675,106.685,10300000.0
2008-02-21 10:19:00,106.685,106.685,106.64,106.675,41300000.0
2008-02-21 10:20:00,106.67,106.7,106.67,106.69,46100000.0
2008-02-21 10:21:00,106.68,106.68,106.63,106.64,35400000.0
2008-02-21 10:22:00,106.64,106.64,106.57,106.6,50800000.0
2008-02-21 10:23:00,106.6,106.61,106.58,106.6,30000000.0
2008-02-21 10:24:00,106.605,106.63,106.605,106.62,29800000.0
2008-02-21 10:25:00,106.625,106.635,106.62,106.63,34600000.0
2008-02-21 10:26:00,106.63,106.64,106.615,106.62,42400000.0
2008-02-21 10:27:00,106.62,106.625,106.62,106.62,11200000.0
2008-02-21 10:28:00,106.625,106.63,106.615,106.62,25000000.0
2008-02-21 10:29:00,106.62,106.66,106.62,106.66,19200000.0
2008-02-21 10:30:00,106.66,106.67,106.62,106.63,27400000.0
2008-02-21 10:31:00,106.63,106.66,106.63,106.64,53600000.0
2008-02-21 10:32:00,106.645,106.66,106.64,106.65,30400000.0
2008-02-21 10:33:00,106.65,106.67,106.65,106.67,25000000.0
2008-02-21 10:34:00,106.67,106.67,106.66,106.67,21500000.0
2008-02-21 10:35:00,106.67,106.68,106.65,106.65,28000000.0
2008-02-21 10:36:00,106.65,106.67,106.65,106.67,24700000.0
2008-02-21 10:37:00,106.67,106.69,106.65,106.65,42000000.0
2008-02-21 10:38:00,106.65,106.66,106.615,106.615,41300000.0
2008-02-21 10:39:00,106.62,106.65,106.61,106.65,76700000.0
2008-02-21 10:40:00,106.645,106.66,106.64,106.66,48400000.0
2008-02-21 10:41:00,106.66,106.685,106.655,106.68,60700000.0
2008-02-21 10:42:00,106.68,106.705,106.68,106.7,18000000.0
2008-02-21 10:43:00,106.705,106.705,106.67,106.675,33500000.0
2008-02-21 10:44:00,106.675,106.675,106.63,106.64,32400000.0
2008-02-21 10:45:00,106.64,106.71,106.64,106.705,43700000.0
2008-02-21 10:46:00,106.7,106.705,106.685,106.69,25400000.0
2008-02-21 10:47:00,106.69,106.79,106.69,106.79,65800000.0
2008-02-21 10:48:00,106.79,106.795,106.755,106.77,38600000.0
2008-02-21 10:49:00,106.77,106.83,106.77,106.81,33600000.0
2008-02-21 10:50:00,106.81,106.88,106.805,106.87,52800000.0
2008-02-21 10:51:00,106.875,106.88,106.87,106.88,24500000.0
2008-02-21 10:52:00,106.865,106.875,106.85,106.87,48800000.0
2008-02-21 10:53:00,106.87,106.87,106.835,106.835,53800000.0
2008-02-21 10:54:00,106.835,106.835,106.785,106.79,38200000.0
2008-02-21 10:55:00,106.79,106.86,106.785,106.86,60000000.0
2008-02-21 10:56:00,106.86,106.86,106.79,106.795,27500000.0
2008-02-21 10:57:00,106.79,106.79,106.75,106.79,35600000.0
2008-02-21 10:58:00,106.79,106.79,106.79,106.79,10000000.0
2008-02-21 10:59:00,106.79,106.79,106.745,106.77,39100000.0
2008-02-21 11:00:00,106.77,106.77,106.73,106.735,48000000.0
2008-02-21 11:01:00,106.735,106.75,106.71,106.75,61500000.0
2008-02-21 11:02:00,106.75,106.765,106.73,106.75,90500000.0
2008-02-21 11:03:00,106.755,106.89,106.755,106.83,58100000.0
2008-02-21 11:04:00,106.83,106.855,106.785,106.85,86500000.0
2008-02-21 11:05:00,106.85,106.855,106.81,106.81,35600000.0
2008-02-21 11:06:00,106.81,106.84,106.79,106.835,69100000.0
2008-02-21 11:07:00,106.835,106.86,106.83,106.86,36700000.0
2008-02-21 11:08:00,106.86,106.86,106.845,106.86,14800000.0
2008-02-21 11:09:00,106.855,106.875,106.85,106.865,29000000.0
2008-02-21 11:10:00,106.865,106.875,106.865,106.865,14100000.0
2008-02-21 11:11:00,106.86,106.865,106.84,106.86,97700000.0
2008-02-21 11:12:00,106.86,106.88,106.855,106.87,45700000.0
2008-02-21 11:13:00,106.875,106.88,106.86,106.86,30000000.0
2008-02-21 11:14:00,106.855,106.9,106.835,106.89,74000000.0
2008-02-21 11:15:00,106.89,106.91,106.885,106.89,51900000.0
2008-02-21 11:16:00,106.89,106.905,106.89,106.9,13200000.0
2008-02-21 11:17:00,106.9,106.95,106.9,106.95,32400000.0
2008-02-21 11:18:00,106.95,106.96,106.93,106.94,34700000.0
2008-02-21 11:19:00,106.945,106.96,106.925,106.935,52800000.0
2008-02-21 11:20:00,106.935,106.95,106.935,106.945,39900000.0
2008-02-21 11:21:00,106.95,106.95,106.935,106.94,32400000.0
2008-02-21 11:22:00,106.94,106.94,106.88,106.9,68500000.0
2008-02-21 11:23:00,106.9,106.94,106.88,106.935,49600000.0
2008-02-21 11:24:00,106.94,106.95,106.93,106.935,27200000.0
2008-02-21 11:25:00,106.935,106.95,106.92,106.93,20400000.0
2008-02-21 11:26:00,106.93,106.93,106.895,106.9,32500000.0
2008-02-21 11:27:00,106.9,106.95,106.895,106.94,51800000.0
2008-02-21 11:28:00,106.94,106.98,106.87,106.9,100100000.0
2008-02-21 11:29:00,106.9,106.91,106.8,106.84,146400000.0
2008-02-21 11:30:00,106.84,106.89,106.825,106.835,57200000.0
2008-02-21 11:31:00,106.845,106.99,106.845,106.95,62200000.0
2008-02-21 11:32:00,106.95,107.02,106.895,107.02,57700000.0
2008-02-21 11:33:00,107.02,107.06,106.98,107.0,50800000.0
2008-02-21 11:34:00,107.0,107.02,106.95,107.01,75500000.0
2008-02-21 11:35:00,107.01,107.01,106.98,106.99,25200000.0
2008-02-21 11:36:00,106.99,106.99,106.93,106.975,19000000.0
2008-02-21 11:37:00,106.975,106.975,106.9,106.965,30200000.0
2008-02-21 11:38:00,106.965,106.97,106.945,106.97,44200000.0
2008-02-21 11:39:00,106.97,106.97,106.93,106.965,48000000.0
2008-02-21 11:40:00,106.965,106.98,106.94,106.94,43300000.0
2008-02-21 11:41:00,106.94,106.96,106.91,106.925,72600000.0
2008-02-21 11:42:00,106.925,106.93,106.89,106.91,104300000.0
2008-02-21 11:43:00,106.915,106.955,106.91,106.935,58500000.0
2008-02-21 11:44:00,106.935,106.94,106.88,106.89,45800000.0
2008-02-21 11:45:00,106.89,106.915,106.85,106.85,41000000.0
2008-02-21 11:46:00,106.85,106.88,106.85,106.85,36800000.0
2008-02-21 11:47:00,106.85,106.85,106.765,106.78,64300000.0
2008-02-21 11:48:00,106.78,106.825,106.78,106.815,37800000.0
2008-02-21 11:49:00,106.81,106.81,106.78,106.8,56600000.0
2008-02-21 11:50:00,106.815,106.855,106.805,106.84,45300000.0
2008-02-21 11:51:00,106.84,106.87,106.835,106.85,39100000.0
2008-02-21 11:52:00,106.85,106.86,106.83,106.85,22600000.0
2008-02-21 11:53:00,106.85,106.86,106.82,106.85,41700000.0
2008-02-21 11:54:00,106.85,106.87,106.85,106.86,31800000.0
2008-02-21 11:55:00,106.86,106.865,106.845,106.865,40900000.0
2008-02-21 11:56:00,106.865,106.92,106.86,106.92,25900000.0
2008-02-21 11:57:00,106.92,106.92,106.9,106.91,21400000.0
2008-02-21 11:58:00,106.91,106.915,106.885,106.915,35700000.0
2008-02-21 11:59:00,106.915,106.93,106.905,106.92,20200000.0
2008-02-21 12:00:00,106.92,106.945,106.92,106.945,11900000.0
2008-02-21 12:01:00,106.945,106.945,106.91,106.915,60300000.0
2008-02-21 12:02:00,106.915,106.915,106.86,106.885,38500000.0
2008-02-21 12:03:00,106.885,106.94,106.885,106.925,45900000.0
2008-02-21 12:04:00,106.92,106.93,106.905,106.905,77200000.0
2008-02-21 12:05:00,106.905,106.955,106.905,106.92,84100000.0
2008-02-21 12:06:00,106.92,106.96,106.9,106.96,37100000.0
2008-02-21 12:07:00,106.96,106.98,106.94,106.94,30600000.0
2008-02-21 12:08:00,106.94,106.94,106.905,106.905,31200000.0
2008-02-21 12:09:00,106.905,106.935,106.905,106.915,39000000.0
2008-02-21 12:10:00,106.915,106.935,106.89,106.935,32800000.0
2008-02-21 12:11:00,106.93,106.935,106.91,106.92,29300000.0
2008-02-21 12:12:00,106.92,106.92,106.875,106.915,46500000.0
2008-02-21 12:13:00,106.915,106.93,106.915,106.925,10400000.0
2008-02-21 12:14:00,106.925,106.94,106.885,106.91,18500000.0
2008-02-21 12:15:00,106.91,106.94,106.91,106.94,24700000.0
2008-02-21 12:16:00,106.94,106.945,106.915,106.92,18600000.0
2008-02-21 12:17:00,106.92,106.92,106.895,106.91,20400000.0
2008-02-21 12:18:00,106.91,106.91,106.895,106.905,16200000.0
2008-02-21 12:19:00,106.905,106.92,106.86,106.86,23400000.0
2008-02-21 12:20:00,106.86,106.86,106.795,106.83,31000000.0
2008-02-21 12:21:00,106.83,106.855,106.83,106.85,20400000.0
2008-02-21 12:22:00,106.86,106.86,106.77,106.79,61900000.0
2008-02-21 12:23:00,106.79,106.8,106.705,106.705,49600000.0
2008-02-21 12:24:00,106.71,106.73,106.71,106.72,12800000.0
2008-02-21 12:25:00,106.72,106.725,106.715,106.72,23200000.0
2008-02-21 12:26:00,106.72,106.73,106.71,106.73,27500000.0
2008-02-21 12:27:00,106.73,106.74,106.725,106.74,39200000.0
2008-02-21 12:28:00,106.75,106.765,106.75,106.76,26400000.0
2008-02-21 12:29:00,106.76,106.775,106.75,106.76,32700000.0
2008-02-21 12:30:00,106.76,106.77,106.74,106.765,20100000.0
2008-02-21 12:31:00,106.765,106.785,106.765,106.775,26500000.0
2008-02-21 12:32:00,106.77,106.775,106.75,106.755,16000000.0
2008-02-21 12:33:00,106.755,106.77,106.745,106.745,29000000.0
2008-02-21 12:34:00,106.745,106.77,106.745,106.77,10400000.0
2008-02-21 12:35:00,106.765,106.79,106.765,106.79,19800000.0
2008-02-21 12:36:00,106.79,106.815,106.76,106.76,41400000.0
2008-02-21 12:37:00,106.765,106.77,106.74,106.745,23400000.0
2008-02-21 12:38:00,106.74,106.75,106.73,106.75,16800000.0
2008-02-21 12:39:00,106.75,106.75,106.69,106.72,22200000.0
2008-02-21 12:40:00,106.72,106.755,106.695,106.71,36700000.0
2008-02-21 12:41:00,106.71,106.74,106.695,106.72,35000000.0
2008-02-21 12:42:00,106.72,106.73,106.695,106.7,17400000.0
2008-02-21 12:43:00,106.695,106.715,106.67,106.68,26600000.0
2008-02-21 12:44:00,106.685,106.71,106.685,106.71,8800000.0
2008-02-21 12:45:00,106.71,106.72,106.7,106.72,23400000.0
2008-02-21 12:46:00,106.72,106.74,106.69,106.73,29600000.0
2008-02-21 12:47:00,106.73,106.775,106.73,106.77,30400000.0
2008-02-21 12:48:00,106.76,106.835,106.755,106.82,64500000.0
2008-02-21 12:49:00,106.82,106.84,106.805,106.83,34700000.0
2008-02-21 12:50:00,106.83,106.865,106.83,106.86,60300000.0
2008-02-21 12:51:00,106.86,106.93,106.86,106.905,29800000.0
2008-02-21 12:52:00,106.91,106.915,106.905,106.91,17500000.0
2008-02-21 12:53:00,106.91,106.92,106.9,106.9,17800000.0
2008-02-21 12:54:00,106.9,106.91,106.885,106.895,21000000.0
2008-02-21 12:55:00,106.895,107.01,106.895,106.965,51500000.0
2008-02-21 12:56:00,106.965,107.005,106.96,106.98,25600000.0
2008-02-21 12:57:00,106.98,106.98,106.91,106.92,24200000.0
2008-02-21 12:58:00,106.92,106.925,106.915,106.92,5800000.0
2008-02-21 12:59:00,106.92,106.92,106.87,106.87,21800000.0
2008-02-21 13:00:00,106.87,106.89,106.855,106.88,25800000.0
2008-02-21 13:01:00,106.885,107.005,106.885,107.005,28600000.0
2008-02-21 13:02:00,107.015,107.03,106.99,106.99,31000000.0
2008-02-21 13:03:00,106.99,107.01,106.975,106.98,25000000.0
2008-02-21 13:04:00,106.98,107.02,106.98,107.0,34500000.0
2008-02-21 13:05:00,107.0,107.005,106.99,106.99,23600000.0
2008-02-21 13:06:00,106.99,106.99,106.94,106.965,23600000.0
2008-02-21 13:07:00,106.965,106.99,106.94,106.95,22600000.0
2008-02-21 13:08:00,106.95,106.995,106.94,106.985,20800000.0
2008-02-21 13:09:00,106.985,106.99,106.96,106.96,22800000.0
2008-02-21 13:10:00,106.96,106.98,106.955,106.98,25200000.0
2008-02-21 13:11:00,106.98,106.98,106.92,106.92,30300000.0
2008-02-21 13:12:00,106.92,106.925,106.9,106.91,29800000.0
2008-02-21 13:13:00,106.91,106.95,106.91,106.93,22800000.0
2008-02-21 13:14:00,106.93,106.93,106.9,106.9,27600000.0
2008-02-21 13:15:00,106.9,106.925,106.89,106.915,24600000.0
2008-02-21 13:16:00,106.915,106.92,106.9,106.915,26100000.0
2008-02-21 13:17:00,106.915,106.915,106.895,106.905,16900000.0
2008-02-21 13:18:00,106.91,106.925,106.905,106.91,32000000.0
2008-02-21 13:19:00,106.91,106.92,106.9,106.905,27000000.0
2008-02-21 13:20:00,106.905,106.91,106.9,106.9,26400000.0
2008-02-21 13:21:00,106.9,106.93,106.89,106.895,41100000.0
2008-02-21 13:22:00,106.895,106.92,106.895,106.905,16400000.0
2008-02-21 13:23:00,106.905,106.92,106.905,106.92,31800000.0
2008-02-21 13:24:00,106.92,106.92,106.88,106.88,16000000.0
2008-02-21 13:25:00,106.88,106.89,106.87,106.88,26100000.0
2008-02-21 13:26:00,106.88,106.9,106.88,106.885,48200000.0
2008-02-21 13:27:00,106.885,106.9,106.885,106.89,16100000.0
2008-02-21 13:28:00,106.895,106.94,106.885,106.885,36500000.0
2008-02-21 13:29:00,106.885,106.92,106.88,106.9,22100000.0
2008-02-21 13:30:00,106.9,106.9,106.875,106.875,24500000.0
2008-02-21 13:31:00,106.875,106.9,106.875,106.895,23500000.0
2008-02-21 13:32:00,106.895,106.905,106.885,106.885,25000000.0
2008-02-21 13:33:00,106.89,106.91,106.89,106.895,32400000.0
2008-02-21 13:34:00,106.895,106.92,106.875,106.905,63200000.0
2008-02-21 13:35:00,106.9,106.91,106.895,106.91,20600000.0
2008-02-21 13:36:00,106.91,106.925,106.9,106.925,16800000.0
2008-02-21 13:37:00,106.925,106.98,106.925,106.96,43000000.0
2008-02-21 13:38:00,106.96,106.96,106.95,106.95,21800000.0
2008-02-21 13:39:00,106.95,106.97,106.95,106.97,16200000.0
2008-02-21 13:40:00,106.97,106.98,106.92,106.94,31900000.0
2008-02-21 13:41:00,106.94,106.99,106.93,106.975,42000000.0
2008-02-21 13:42:00,106.975,106.975,106.895,106.895,39900000.0
2008-02-21 13:43:00,106.89,106.905,106.88,106.89,17700000.0
2008-02-21 13:44:00,106.89,106.91,106.89,106.905,24600000.0
2008-02-21 13:45:00,106.905,106.93,106.89,106.93,39600000.0
2008-02-21 13:46:00,106.93,106.94,106.93,106.935,9800000.0
2008-02-21 13:47:00,106.935,106.96,106.935,106.95,40000000.0
2008-02-21 13:48:00,106.95,106.96,106.95,106.96,19200000.0
2008-02-21 13:49:00,106.96,106.96,106.94,106.95,7200000.0
2008-02-21 13:50:00,106.95,106.95,106.89,106.9,13800000.0
2008-02-21 13:51:00,106.9,106.9,106.87,106.885,30000000.0
2008-02-21 13:52:00,106.885,106.9,106.88,106.895,30400000.0
2008-02-21 13:53:00,106.895,106.895,106.88,106.88,10600000.0
2008-02-21 13:54:00,106.88,106.88,106.82,106.82,20000000.0
2008-02-21 13:55:00,106.82,106.83,106.79,106.82,30400000.0
2008-02-21 13:56:00,106.81,106.82,106.795,106.8,21700000.0
2008-02-21 13:57:00,106.8,106.85,106.8,106.82,32200000.0
2008-02-21 13:58:00,106.82,106.84,106.755,106.78,73200000.0
2008-02-21 13:59:00,106.78,106.795,106.725,106.725,46300000.0
2008-02-21 14:00:00,106.725,106.745,106.69,106.72,133600000.0
2008-02-21 14:01:00,106.72,106.72,106.62,106.65,70900000.0
2008-02-21 14:02:00,106.65,106.745,106.615,106.74,73800000.0
2008-02-21 14:03:00,106.74,106.775,106.72,106.755,43600000.0
2008-02-21 14:04:00,106.755,106.805,106.75,106.765,30300000.0
2008-02-21 14:05:00,106.77,106.77,106.74,106.745,16800000.0
2008-02-21 14:06:00,106.745,106.76,106.73,106.76,17000000.0
2008-02-21 14:07:00,106.75,106.785,106.745,106.78,21700000.0
2008-02-21 14:08:00,106.78,106.79,106.78,106.79,8000000.0
2008-02-21 14:09:00,106.79,106.805,106.78,106.78,18000000.0
2008-02-21 14:10:00,106.78,106.78,106.77,106.78,15200000.0
2008-02-21 14:11:00,106.78,106.78,106.77,106.77,12000000.0
2008-02-21 14:12:00,106.775,106.82,106.775,106.81,23800000.0
2008-02-21 14:13:00,106.81,106.82,106.81,106.81,21800000.0
2008-02-21 14:14:00,106.81,106.83,106.81,106.81,11600000.0
2008-02-21 14:15:00,106.815,106.85,106.815,106.85,17200000.0
2008-02-21 14:16:00,106.855,106.875,106.835,106.855,15600000.0
2008-02-21 14:17:00,106.855,106.855,106.82,106.82,17900000.0
2008-02-21 14:18:00,106.81,106.82,106.795,106.815,23000000.0
2008-02-21 14:19:00,106.815,106.84,106.805,106.83,30600000.0
2008-02-21 14:20:00,106.82,106.835,106.81,106.81,12700000.0
2008-02-21 14:21:00,106.815,106.85,106.815,106.845,23800000.0
2008-02-21 14:22:00,106.84,106.89,106.825,106.855,75600000.0
2008-02-21 14:23:00,106.855,106.88,106.83,106.83,44700000.0
2008-02-21 14:24:00,106.83,106.845,106.82,106.84,23400000.0
2008-02-21 14:25:00,106.845,106.85,106.815,106.82,18600000.0
2008-02-21 14:26:00,106.82,106.845,106.815,106.835,14400000.0
2008-02-21 14:27:00,106.835,106.87,106.83,106.85,12000000.0
2008-02-21 14:28:00,106.85,106.875,106.85,106.875,16200000.0
2008-02-21 14:29:00,106.875,106.875,106.87,106.87,15800000.0
2008-02-21 14:30:00,106.875,106.89,106.87,106.88,14000000.0
2008-02-21 14:31:00,106.88,106.92,106.875,106.915,42800000.0
2008-02-21 14:32:00,106.915,106.96,106.915,106.95,24800000.0
2008-02-21 14:33:00,106.95,106.96,106.94,106.94,21600000.0
2008-02-21 14:34:00,106.94,106.96,106.94,106.95,21200000.0
2008-02-21 14:35:00,106.955,106.97,106.95,106.955,14000000.0
2008-02-21 14:36:00,106.96,106.965,106.94,106.96,27800000.0
2008-02-21 14:37:00,106.96,106.97,106.95,106.96,25200000.0
2008-02-21 14:38:00,106.96,106.97,106.96,106.965,8800000.0
2008-02-21 14:39:00,106.97,106.985,106.955,106.98,15300000.0
2008-02-21 14:40:00,106.98,107.005,106.97,106.99,23400000.0
2008-02-21 14:41:00,106.99,106.99,106.97,106.97,19600000.0
2008-02-21 14:42:00,106.97,106.98,106.96,106.96,22800000.0
2008-02-21 14:43:00,106.96,106.98,106.96,106.97,21600000.0
2008-02-21 14:44:00,106.975,106.98,106.96,106.97,18300000.0
2008-02-21 14:45:00,106.97,106.97,106.95,106.955,19100000.0
2008-02-21 14:46:00,106.955,106.96,106.89,106.91,23800000.0
2008-02-21 14:47:00,106.915,106.92,106.865,106.88,35300000.0
2008-02-21 14:48:00,106.88,106.89,106.84,106.85,35600000.0
2008-02-21 14:49:00,106.85,106.865,106.835,106.865,16000000.0
2008-02-21 14:50:00,106.865,106.895,106.845,106.895,16000000.0
2008-02-21 14:51:00,106.895,106.9,106.88,106.89,18200000.0
2008-02-21 14:52:00,106.89,106.945,106.89,106.93,23600000.0
2008-02-21 14:53:00,106.93,106.945,106.92,106.94,28600000.0
2008-02-21 14:54:00,106.94,106.94,106.88,106.88,12000000.0
2008-02-21 14:55:00,106.88,106.905,106.88,106.905,19000000.0
2008-02-21 14:56:00,106.905,106.92,106.89,106.89,24800000.0
2008-02-21 14:57:00,106.89,106.925,106.875,106.905,30800000.0
2008-02-21 14:58:00,106.91,106.92,106.9,106.905,18200000.0
2008-02-21 14:59:00,106.905,106.925,106.88,106.88,31800000.0
2008-02-21 15:00:00,106.885,106.885,106.83,106.83,22000000.0
2008-02-21 15:01:00,106.83,106.845,106.795,106.825,41000000.0
2008-02-21 15:02:00,106.825,106.87,106.82,106.855,34000000.0
2008-02-21 15:03:00,106.86,106.89,106.855,106.88,34600000.0
2008-02-21 15:04:00,106.885,106.91,106.88,106.905,35400000.0
2008-02-21 15:05:00,106.905,106.92,106.9,106.9,17800000.0
2008-02-21 15:06:00,106.9,106.905,106.89,106.9,21000000.0
2008-02-21 15:07:00,106.9,106.9,106.885,106.885,8000000.0
2008-02-21 15:08:00,106.885,106.895,106.87,106.87,15100000.0
2008-02-21 15:09:00,106.865,106.865,106.8,106.8,44300000.0
2008-02-21 15:10:00,106.805,106.83,106.8,106.815,24600000.0
2008-02-21 15:11:00,106.82,106.82,106.765,106.765,42300000.0
2008-02-21 15:12:00,106.765,106.805,106.765,106.77,26800000.0
2008-02-21 15:13:00,106.77,106.79,106.7,106.72,40900000.0
2008-02-21 15:14:00,106.72,106.73,106.71,106.73,24400000.0
2008-02-21 15:15:00,106.73,106.73,106.62,106.62,36200000.0
2008-02-21 15:16:00,106.625,106.685,106.62,106.685,53600000.0
2008-02-21 15:17:00,106.685,106.69,106.66,106.68,29300000.0
2008-02-21 15:18:00,106.68,106.725,106.67,106.685,43000000.0
2008-02-21 15:19:00,106.685,106.72,106.68,106.68,26000000.0
2008-02-21 15:20:00,106.68,106.695,106.63,106.63,30400000.0
2008-02-21 15:21:00,106.63,106.65,106.61,106.62,29200000.0
2008-02-21 15:22:00,106.62,106.635,106.56,106.61,109100000.0
2008-02-21 15:23:00,106.61,106.645,106.61,106.64,47300000.0
2008-02-21 15:24:00,106.64,106.715,106.625,106.7,63900000.0
2008-02-21 15:25:00,106.7,106.7,106.665,106.665,67200000.0
2008-02-21 15:26:00,106.67,106.74,106.67,106.73,73500000.0
2008-02-21 15:27:00,106.73,106.75,106.67,106.705,217400000.0
2008-02-21 15:28:00,106.705,106.84,106.69,106.795,228100000.0
2008-02-21 15:29:00,106.79,106.81,106.735,106.795,495500000.0
2008-02-21 15:30:00,106.795,106.825,106.745,106.815,235400000.0
2008-02-21 15:31:00,106.815,106.895,106.78,106.855,73400000.0
2008-02-21 15:32:00,106.85,106.855,106.8,106.845,70400000.0
2008-02-21 15:33:00,106.845,106.85,106.815,106.845,41700000.0
2008-02-21 15:34:00,106.845,106.875,106.815,106.815,59600000.0
2008-02-21 15:35:00,106.815,106.82,106.795,106.795,24400000.0
2008-02-21 15:36:00,106.795,106.805,106.785,106.805,27500000.0
2008-02-21 15:37:00,106.805,106.815,106.71,106.745,104300000.0
2008-02-21 15:38:00,106.755,106.77,106.705,106.755,89700000.0
2008-02-21 15:39:00,106.755,106.765,106.715,106.75,78200000.0
2008-02-21 15:40:00,106.75,106.755,106.725,106.745,103900000.0
2008-02-21 15:41:00,106.745,106.755,106.74,106.745,39300000.0
2008-02-21 15:42:00,106.745,106.77,106.745,106.755,66200000.0
2008-02-21 15:43:00,106.755,106.82,106.73,106.795,57400000.0
2008-02-21 15:44:00,106.79,106.81,106.76,106.805,40900000.0
2008-02-21 15:45:00,106.805,106.83,106.805,106.83,30900000.0
2008-02-21 15:46:00,106.84,106.84,106.795,106.81,47900000.0
2008-02-21 15:47:00,106.81,106.83,106.78,106.8,55300000.0
2008-02-21 15:48:00,106.795,106.795,106.73,106.755,62200000.0
2008-02-21 15:49:00,106.755,106.785,106.75,106.78,60500000.0
2008-02-21 15:50:00,106.77,106.77,106.73,106.74,50100000.0
2008-02-21 15:51:00,106.74,106.79,106.725,106.75,61000000.0
2008-02-21 15:52:00,106.75,106.795,106.74,106.76,55100000.0
2008-02-21 15:53:00,106.76,106.8,106.75,106.8,39300000.0
2008-02-21 15:54:00,106.81,106.82,106.785,106.79,44400000.0
2008-02-21 15:55:00,106.79,106.8,106.79,106.795,16400000.0
2008-02-21 15:56:00,106.795,106.795,106.74,106.74,47300000.0
2008-02-21 15:57:00,106.74,106.74,106.73,106.73,16900000.0
2008-02-21 15:58:00,106.73,106.73,106.705,106.73,38800000.0
2008-02-21 15:59:00,106.73,106.75,106.73,106.74,32200000.0
2008-02-21 16:00:00,106.74,106.77,106.725,106.74,36600000.0
2008-02-21 16:01:00,106.735,106.77,106.735,106.75,51600000.0
2008-02-21 16:02:00,106.75,106.755,106.73,106.74,29300000.0
2008-02-21 16:03:00,106.74,106.74,106.72,106.72,21600000.0
2008-02-21 16:04:00,106.72,106.725,106.71,106.72,33700000.0
2008-02-21 16:05:00,106.72,106.72,106.7,106.7,25700000.0
2008-02-21 16:06:00,106.685,106.7,106.65,106.67,38000000.0
2008-02-21 16:07:00,106.67,106.675,106.62,106.635,58200000.0
2008-02-21 16:08:00,106.63,106.65,106.615,106.63,43900000.0
2008-02-21 16:09:00,106.63,106.65,106.61,106.64,78500000.0
2008-02-21 16:10:00,106.64,106.64,106.62,106.62,35600000.0
2008-02-21 16:11:00,106.62,106.665,106.61,106.66,31300000.0
2008-02-21 16:12:00,106.66,106.66,106.64,106.64,31400000.0
2008-02-21 16:13:00,106.64,106.64,106.6,106.62,43200000.0
2008-02-21 16:14:00,106.62,106.67,106.62,106.645,57400000.0
2008-02-21 16:15:00,106.645,106.695,106.645,106.65,49700000.0
2008-02-21 16:16:00,106.65,106.66,106.63,106.64,39200000.0
2008-02-21 16:17:00,106.64,106.69,106.64,106.68,56100000.0
2008-02-21 16:18:00,106.68,106.69,106.655,106.66,36500000.0
2008-02-21 16:19:00,106.66,106.685,106.66,106.685,29600000.0
2008-02-21 16:20:00,106.685,106.69,106.68,106.69,29200000.0
2008-02-21 16:21:00,106.69,106.71,106.675,106.695,36800000.0
2008-02-21 16:22:00,106.695,106.715,106.685,106.695,43900000.0
2008-02-21 16:23:00,106.695,106.705,106.69,106.69,37100000.0
2008-02-21 16:24:00,106.69,106.72,106.69,106.695,45400000.0
2008-02-21 16:25:00,106.695,106.71,106.68,106.69,38000000.0
2008-02-21 16:26:00,106.695,106.695,106.66,106.66,29400000.0
2008-02-21 16:27:00,106.66,106.665,106.595,106.595,42200000.0
2008-02-21 16:28:00,106.595,106.65,106.59,106.65,41200000.0
2008-02-21 16:29:00,106.655,106.675,106.65,106.655,21500000.0
2008-02-21 16:30:00,106.66,106.72,106.64,106.705,55800000.0
2008-02-21 16:31:00,106.705,106.71,106.67,106.67,39500000.0
2008-02-21 16:32:00,106.67,106.675,106.65,106.67,46900000.0
2008-02-21 16:33:00,106.67,106.685,106.665,106.67,15900000.0
2008-02-21 16:34:00,106.66,106.685,106.66,106.665,24900000.0
2008-02-21 16:35:00,106.665,106.685,106.645,106.685,32200000.0
2008-02-21 16:36:00,106.69,106.7,106.67,106.67,51100000.0
2008-02-21 16:37:00,106.67,106.705,106.67,106.705,36400000.0
2008-02-21 16:38:00,106.705,106.745,106.695,106.735,95000000.0
2008-02-21 16:39:00,106.735,106.75,106.72,106.74,43300000.0
2008-02-21 16:40:00,106.74,106.755,106.74,106.75,22800000.0
2008-02-21 16:41:00,106.75,106.8,106.75,106.77,50600000.0
2008-02-21 16:42:00,106.77,106.815,106.76,106.81,48300000.0
2008-02-21 16:43:00,106.81,106.845,106.8,106.8,66100000.0
2008-02-21 16:44:00,106.8,106.82,106.785,106.82,32700000.0
2008-02-21 16:45:00,106.82,106.85,106.795,106.805,45600000.0
2008-02-21 16:46:00,106.805,106.825,106.765,106.775,41600000.0
2008-02-21 16:47:00,106.775,106.81,106.77,106.8,32000000.0
2008-02-21 16:48:00,106.8,106.8,106.77,106.785,32200000.0
2008-02-21 16:49:00,106.785,106.795,106.78,106.78,24300000.0
2008-02-21 16:50:00,106.78,106.795,106.775,106.78,34000000.0
2008-02-21 16:51:00,106.78,106.78,106.76,106.765,21700000.0
2008-02-21 16:52:00,106.77,106.78,106.765,106.78,20200000.0
2008-02-21 16:53:00,106.78,106.79,106.75,106.77,24100000.0
2008-02-21 16:54:00,106.775,106.79,106.77,106.785,27500000.0
2008-02-21 16:55:00,106.785,106.79,106.76,106.765,32000000.0
2008-02-21 16:56:00,106.765,106.765,106.75,106.76,32000000.0
2008-02-21 16:57:00,106.765,106.78,106.74,106.75,27000000.0
2008-02-21 16:58:00,106.75,106.75,106.72,106.73,59200000.0
2008-02-21 16:59:00,106.73,106.73,106.65,106.655,409100000.0
2008-02-21 17:00:00,106.655,106.67,106.47,106.565,322400000.0
2008-02-21 17:01:00,106.565,106.565,106.495,106.52,130300000.0
2008-02-21 17:02:00,106.52,106.545,106.395,106.41,160700000.0
2008-02-21 17:03:00,106.41,106.42,106.35,106.37,67100000.0
2008-02-21 17:04:00,106.36,106.375,106.32,106.32,66800000.0
2008-02-21 17:05:00,106.32,106.37,106.265,106.29,72000000.0
2008-02-21 17:06:00,106.3,106.36,106.29,106.34,66400000.0
2008-02-21 17:07:00,106.335,106.37,106.32,106.365,57600000.0
2008-02-21 17:08:00,106.36,106.41,106.33,106.34,79000000.0
2008-02-21 17:09:00,106.34,106.36,106.31,106.35,60500000.0
2008-02-21 17:10:00,106.35,106.36,106.33,106.36,46000000.0
2008-02-21 17:11:00,106.36,106.4,106.36,106.36,71900000.0
2008-02-21 17:12:00,106.355,106.4,106.35,106.365,53900000.0
2008-02-21 17:13:00,106.365,106.41,106.365,106.39,52600000.0
2008-02-21 17:14:00,106.39,106.42,106.375,106.4,55600000.0
2008-02-21 17:15:00,106.4,106.435,106.395,106.4,85400000.0
2008-02-21 17:16:00,106.405,106.415,106.385,106.415,47100000.0
2008-02-21 17:17:00,106.415,106.47,106.4,106.44,61500000.0
2008-02-21 17:18:00,106.44,106.45,106.43,106.44,40900000.0
2008-02-21 17:19:00,106.44,106.475,106.44,106.45,40100000.0
2008-02-21 17:20:00,106.45,106.47,106.43,106.44,49200000.0
2008-02-21 17:21:00,106.44,106.455,106.42,106.435,51900000.0
2008-02-21 17:22:00,106.43,106.445,106.405,106.405,44400000.0
2008-02-21 17:23:00,106.405,106.44,106.405,106.43,48700000.0
2008-02-21 17:24:00,106.43,106.46,106.405,106.415,49300000.0
2008-02-21 17:25:00,106.415,106.425,106.38,106.395,56300000.0
2008-02-21 17:26:00,106.395,106.4,106.375,106.38,68900000.0
2008-02-21 17:27:00,106.37,106.375,106.335,106.34,67200000.0
2008-02-21 17:28:00,106.34,106.36,106.295,106.295,55500000.0
2008-02-21 17:29:00,106.295,106.345,106.285,106.34,69100000.0
2008-02-21 17:30:00,106.34,106.35,106.305,106.34,86500000.0
2008-02-21 17:31:00,106.34,106.35,106.285,106.325,82900000.0
2008-02-21 17:32:00,106.325,106.335,106.305,106.32,74500000.0
2008-02-21 17:33:00,106.32,106.32,106.28,106.28,67500000.0
2008-02-21 17:34:00,106.28,106.34,106.27,106.33,58900000.0
2008-02-21 17:35:00,106.33,106.33,106.27,106.27,47200000.0
2008-02-21 17:36:00,106.27,106.28,106.25,106.27,50600000.0
2008-02-21 17:37:00,106.27,106.305,106.26,106.295,40500000.0
2008-02-21 17:38:00,106.295,106.305,106.275,106.29,37100000.0
2008-02-21 17:39:00,106.29,106.31,106.275,106.31,48900000.0
2008-02-21 17:40:00,106.3,106.3,106.26,106.29,73700000.0
2008-02-21 17:41:00,106.29,106.29,106.215,106.27,83100000.0
2008-02-21 17:42:00,106.255,106.29,106.22,106.23,60400000.0
2008-02-21 17:43:00,106.23,106.24,106.18,106.18,57600000.0
2008-02-21 17:44:00,106.18,106.195,106.155,106.165,55400000.0
2008-02-21 17:45:00,106.165,106.18,106.145,106.17,55100000.0
2008-02-21 17:46:00,106.17,106.19,106.14,106.15,64000000.0
2008-02-21 17:47:00,106.15,106.18,106.15,106.165,39000000.0
2008-02-21 17:48:00,106.165,106.2,106.14,106.175,54900000.0
2008-02-21 17:49:00,106.165,106.2,106.13,106.19,97300000.0
2008-02-21 17:50:00,106.195,106.265,106.195,106.255,60100000.0
2008-02-21 17:51:00,106.255,106.255,106.185,106.19,44400000.0
2008-02-21 17:52:00,106.19,106.22,106.175,106.175,58700000.0
2008-02-21 17:53:00,106.175,106.205,106.12,106.13,64100000.0
2008-02-21 17:54:00,106.13,106.18,106.105,106.13,63200000.0
2008-02-21 17:55:00,106.125,106.13,106.09,106.11,46500000.0
2008-02-21 17:56:00,106.11,106.14,106.08,106.1,60400000.0
2008-02-21 17:57:00,106.1,106.155,106.1,106.15,55200000.0
2008-02-21 17:58:00,106.15,106.165,106.095,106.11,50200000.0
2008-02-21 17:59:00,106.11,106.215,106.095,106.17,88100000.0
2008-02-21 18:00:00,106.16,106.205,106.16,106.2,66300000.0
2008-02-21 18:01:00,106.21,106.23,106.17,106.195,63700000.0
2008-02-21 18:02:00,106.19,106.2,106.175,106.2,48200000.0
2008-02-21 18:03:00,106.2,106.275,106.185,106.23,49100000.0
2008-02-21 18:04:00,106.23,106.26,106.23,106.24,41600000.0
2008-02-21 18:05:00,106.24,106.29,106.215,106.275,48400000.0
2008-02-21 18:06:00,106.275,106.305,106.26,106.3,81900000.0
2008-02-21 18:07:00,106.3,106.43,106.295,106.425,47900000.0
2008-02-21 18:08:00,106.425,106.435,106.395,106.43,60400000.0
2008-02-21 18:09:00,106.435,106.465,106.425,106.43,54100000.0
2008-02-21 18:10:00,106.43,106.465,106.42,106.465,49300000.0
2008-02-21 18:11:00,106.465,106.49,106.41,106.42,51700000.0
2008-02-21 18:12:00,106.415,106.415,106.36,106.36,64200000.0
2008-02-21 18:13:00,106.36,106.46,106.345,106.445,66300000.0
2008-02-21 18:14:00,106.45,106.65,106.445,106.61,73100000.0
2008-02-21 18:15:00,106.61,106.625,106.55,106.55,59700000.0
2008-02-21 18:16:00,106.55,106.585,106.53,106.58,44600000.0
2008-02-21 18:17:00,106.58,106.615,106.57,106.61,52600000.0
2008-02-21 18:18:00,106.61,106.61,106.545,106.55,37200000.0
2008-02-21 18:19:00,106.55,106.58,106.545,106.56,43600000.0
2008-02-21 18:20:00,106.56,106.56,106.49,106.525,51600000.0
2008-02-21 18:21:00,106.52,106.52,106.44,106.44,59400000.0
2008-02-21 18:22:00,106.45,106.51,106.44,106.47,60500000.0
2008-02-21 18:23:00,106.47,106.49,106.44,106.45,37800000.0
2008-02-21 18:24:00,106.45,106.46,106.43,106.43,14800000.0
2008-02-21 18:25:00,106.43,106.44,106.38,106.4,63900000.0
2008-02-21 18:26:00,106.4,106.455,106.4,106.45,62300000.0
2008-02-21 18:27:00,106.45,106.505,106.45,106.5,91100000.0
2008-02-21 18:28:00,106.5,106.58,106.48,106.57,52800000.0
2008-02-21 18:29:00,106.57,106.58,106.54,106.56,51300000.0
2008-02-21 18:30:00,106.56,106.63,106.55,106.63,43400000.0
2008-02-21 18:31:00,106.63,106.635,106.56,106.61,69800000.0
2008-02-21 18:32:00,106.61,106.67,106.61,106.64,82700000.0
2008-02-21 18:33:00,106.64,106.65,106.61,106.62,50200000.0
2008-02-21 18:34:00,106.62,106.62,106.57,106.59,63900000.0
2008-02-21 18:35:00,106.59,106.61,106.58,106.61,28300000.0
2008-02-21 18:36:00,106.61,106.625,106.605,106.615,42600000.0
2008-02-21 18:37:00,106.615,106.615,106.585,106.6,51600000.0
2008-02-21 18:38:00,106.6,106.65,106.6,106.64,48800000.0
2008-02-21 18:39:00,106.64,106.65,106.595,106.62,33400000.0
2008-02-21 18:40:00,106.62,106.76,106.62,106.76,61700000.0
2008-02-21 18:41:00,106.76,106.925,106.76,106.84,74900000.0
2008-02-21 18:42:00,106.845,106.86,106.795,106.82,59100000.0
2008-02-21 18:43:00,106.82,106.835,106.79,106.79,57700000.0
2008-02-21 18:44:00,106.79,106.79,106.73,106.73,99600000.0
2008-02-21 18:45:00,106.73,106.735,106.68,106.705,111900000.0
2008-02-21 18:46:00,106.705,106.77,106.705,106.745,96600000.0
2008-02-21 18:47:00,106.745,106.755,106.66,106.67,99100000.0
2008-02-21 18:48:00,106.67,106.695,106.62,106.67,68500000.0
2008-02-21 18:49:00,106.67,106.715,106.67,106.695,52500000.0
2008-02-21 18:50:00,106.69,106.76,106.66,106.735,70200000.0
2008-02-21 18:51:00,106.73,106.795,106.71,106.775,65300000.0
2008-02-21 18:52:00,106.775,106.775,106.755,106.76,44600000.0
2008-02-21 18:53:00,106.76,106.76,106.665,106.7,50700000.0
2008-02-21 18:54:00,106.7,106.77,106.7,106.765,80500000.0
2008-02-21 18:55:00,106.77,106.79,106.77,106.77,26800000.0
2008-02-21 18:56:00,106.77,106.78,106.74,106.74,23200000.0
2008-02-21 18:57:00,106.74,106.77,106.74,106.76,43600000.0
2008-02-21 18:58:00,106.76,106.765,106.69,106.69,74800000.0
2008-02-21 18:59:00,106.69,106.7,106.64,106.69,64800000.0
2008-02-21 19:00:00,106.69,106.72,106.62,106.62,84800000.0
2008-02-21 19:01:00,106.62,106.64,106.62,106.62,74800000.0
2008-02-21 19:02:00,106.615,106.64,106.61,106.64,30400000.0
2008-02-21 19:03:00,106.64,106.64,106.61,106.62,66400000.0
2008-02-21 19:04:00,106.62,106.64,106.62,106.62,20000000.0
2008-02-21 19:05:00,106.62,106.62,106.585,106.6,44200000.0
2008-02-21 19:06:00,106.6,106.62,106.595,106.62,17100000.0
2008-02-21 19:07:00,106.62,106.635,106.6,106.625,57100000.0
2008-02-21 19:08:00,106.625,106.63,106.61,106.62,50200000.0
2008-02-21 19:09:00,106.62,106.62,106.555,106.56,84500000.0
2008-02-21 19:10:00,106.56,106.565,106.44,106.525,122900000.0
2008-02-21 19:11:00,106.525,106.545,106.5,106.53,51400000.0
2008-02-21 19:12:00,106.535,106.605,106.53,106.6,50700000.0
2008-02-21 19:13:00,106.6,106.6,106.575,106.58,13300000.0
2008-02-21 19:14:00,106.58,106.615,106.565,106.61,48300000.0
2008-02-21 19:15:00,106.61,106.615,106.59,106.59,32300000.0
2008-02-21 19:16:00,106.59,106.59,106.56,106.56,50100000.0
2008-02-21 19:17:00,106.56,106.57,106.535,106.55,54400000.0
2008-02-21 19:18:00,106.55,106.57,106.55,106.555,61300000.0
2008-02-21 19:19:00,106.555,106.555,106.47,106.48,118100000.0
2008-02-21 19:20:00,106.48,106.48,106.4,106.405,70200000.0
2008-02-21 19:21:00,106.405,106.41,106.35,106.35,67500000.0
2008-02-21 19:22:00,106.35,106.36,106.33,106.36,28800000.0
2008-02-21 19:23:00,106.36,106.365,106.34,106.36,42100000.0
2008-02-21 19:24:00,106.36,106.375,106.355,106.375,24700000.0
2008-02-21 19:25:00,106.375,106.38,106.36,106.365,51500000.0
2008-02-21 19:26:00,106.365,106.38,106.35,106.355,53700000.0
2008-02-21 19:27:00,106.355,106.37,106.33,106.335,46400000.0
2008-02-21 19:28:00,106.335,106.335,106.28,106.28,54000000.0
2008-02-21 19:29:00,106.28,106.28,106.15,106.16,74100000.0
2008-02-21 19:30:00,106.165,106.28,106.165,106.23,52800000.0
2008-02-21 19:31:00,106.22,106.22,106.175,106.175,46600000.0
2008-02-21 19:32:00,106.175,106.18,106.09,106.12,72900000.0
2008-02-21 19:33:00,106.12,106.17,106.12,106.14,60400000.0
2008-02-21 19:34:00,106.14,106.145,106.115,106.135,59200000.0
2008-02-21 19:35:00,106.135,106.145,106.1,106.145,57100000.0
2008-02-21 19:36:00,106.145,106.215,106.14,106.215,77300000.0
2008-02-21 19:37:00,106.215,106.235,106.2,106.235,28800000.0
2008-02-21 19:38:00,106.235,106.3,106.23,106.285,39300000.0
2008-02-21 19:39:00,106.295,106.32,106.28,106.3,38200000.0
2008-02-21 19:40:00,106.3,106.335,106.295,106.32,39400000.0
2008-02-21 19:41:00,106.325,106.395,106.315,106.395,55200000.0
2008-02-21 19:42:00,106.39,106.4,106.37,106.375,48900000.0
2008-02-21 19:43:00,106.37,106.395,106.355,106.385,50500000.0
2008-02-21 19:44:00,106.38,106.425,106.38,106.395,38900000.0
2008-02-21 19:45:00,106.395,106.42,106.385,106.385,32000000.0
2008-02-21 19:46:00,106.385,106.385,106.35,106.35,44700000.0
2008-02-21 19:47:00,106.35,106.35,106.29,106.295,44900000.0
2008-02-21 19:48:00,106.295,106.315,106.295,106.315,22300000.0
2008-02-21 19:49:00,106.315,106.325,106.295,106.295,30900000.0
2008-02-21 19:50:00,106.29,106.3,106.265,106.27,37700000.0
2008-02-21 19:51:00,106.275,106.31,106.27,106.3,38700000.0
2008-02-21 19:52:00,106.3,106.335,106.29,106.335,51800000.0
2008-02-21 19:53:00,106.335,106.345,106.315,106.32,48600000.0
2008-02-21 19:54:00,106.325,106.345,106.315,106.34,28300000.0
2008-02-21 19:55:00,106.34,106.395,106.34,106.37,31600000.0
2008-02-21 19:56:00,106.37,106.37,106.35,106.35,27900000.0
2008-02-21 19:57:00,106.35,106.37,106.33,106.37,30800000.0
2008-02-21 19:58:00,106.37,106.405,106.35,106.35,54400000.0
2008-02-21 19:59:00,106.35,106.355,106.325,106.33,57900000.0
2008-02-21 20:00:00,106.325,106.345,106.325,106.345,80400000.0
2008-02-21 20:01:00,106.345,106.345,106.315,106.33,40700000.0
2008-02-21 20:02:00,106.33,106.33,106.305,106.305,35700000.0
2008-02-21 20:03:00,106.305,106.375,106.3,106.345,55600000.0
2008-02-21 20:04:00,106.335,106.34,106.315,106.315,25300000.0
2008-02-21 20:05:00,106.315,106.34,106.28,106.305,63000000.0
2008-02-21 20:06:00,106.305,106.305,106.29,106.29,22300000.0
2008-02-21 20:07:00,106.29,106.29,106.27,106.27,19000000.0
2008-02-21 20:08:00,106.27,106.28,106.25,106.28,29700000.0
2008-02-21 20:09:00,106.28,106.3,106.28,106.29,16700000.0
2008-02-21 20:10:00,106.29,106.295,106.21,106.22,52400000.0
2008-02-21 20:11:00,106.22,106.24,106.17,106.18,42500000.0
2008-02-21 20:12:00,106.165,106.17,106.09,106.14,59600000.0
2008-02-21 20:13:00,106.14,106.14,106.055,106.065,98500000.0
2008-02-21 20:14:00,106.065,106.07,105.995,106.04,109300000.0
2008-02-21 20:15:00,106.04,106.2,106.04,106.2,43900000.0
2008-02-21 20:16:00,106.2,106.21,106.18,106.2,39000000.0
2008-02-21 20:17:00,106.2,106.225,106.17,106.22,48700000.0
2008-02-21 20:18:00,106.22,106.31,106.22,106.29,36300000.0
2008-02-21 20:19:00,106.29,106.32,106.28,106.28,36600000.0
2008-02-21 20:20:00,106.28,106.32,106.28,106.32,31200000.0
2008-02-21 20:21:00,106.32,106.32,106.25,106.26,31900000.0
2008-02-21 20:22:00,106.265,106.29,106.215,106.26,54400000.0
2008-02-21 20:23:00,106.26,106.28,106.215,106.28,41400000.0
2008-02-21 20:24:00,106.28,106.39,106.28,106.31,38800000.0
2008-02-21 20:25:00,106.31,106.33,106.295,106.3,24000000.0
2008-02-21 20:26:00,106.3,106.3,106.25,106.25,23800000.0
2008-02-21 20:27:00,106.24,106.29,106.24,106.29,44000000.0
2008-02-21 20:28:00,106.29,106.31,106.29,106.29,15400000.0
2008-02-21 20:29:00,106.29,106.32,106.27,106.32,41900000.0
2008-02-21 20:30:00,106.32,106.32,106.26,106.27,28100000.0
2008-02-21 20:31:00,106.27,106.29,106.21,106.21,32700000.0
2008-02-21 20:32:00,106.22,106.25,106.16,106.16,53100000.0
2008-02-21 20:33:00,106.155,106.155,106.01,106.01,94500000.0
2008-02-21 20:34:00,106.01,106.1,106.01,106.09,38400000.0
2008-02-21 20:35:00,106.09,106.09,106.09,106.09,38700000.0
2008-02-21 20:36:00,106.095,106.1,106.01,106.01,28800000.0
2008-02-21 20:37:00,106.01,106.05,105.91,105.92,94300000.0
2008-02-21 20:38:00,105.92,105.945,105.84,105.94,60000000.0
2008-02-21 20:39:00,105.94,105.98,105.94,105.97,35100000.0
2008-02-21 20:40:00,105.97,105.97,105.86,105.88,116600000.0
2008-02-21 20:41:00,105.88,105.905,105.88,105.89,44200000.0
2008-02-21 20:42:00,105.89,105.945,105.89,105.945,41800000.0
2008-02-21 20:43:00,105.945,106.03,105.945,106.01,57300000.0
2008-02-21 20:44:00,106.01,106.035,106.01,106.01,50300000.0
2008-02-21 20:45:00,106.01,106.03,105.985,106.01,48800000.0
2008-02-21 20:46:00,106.01,106.04,106.01,106.01,35600000.0
2008-02-21 20:47:00,106.01,106.02,106.0,106.0,19800000.0
2008-02-21 20:48:00,106.0,106.0,105.95,106.0,37000000.0
2008-02-21 20:49:00,106.0,106.02,105.99,106.01,29100000.0
2008-02-21 20:50:00,106.01,106.02,106.0,106.0,31200000.0
2008-02-21 20:51:00,106.0,106.0,105.97,105.99,21300000.0
2008-02-21 20:52:00,105.995,106.035,105.995,106.03,25400000.0
2008-02-21 20:53:00,106.03,106.07,106.03,106.06,31300000.0
2008-02-21 20:54:00,106.06,106.07,106.04,106.06,27700000.0
2008-02-21 20:55:00,106.06,106.08,106.05,106.07,31200000.0
2008-02-21 20:56:00,106.07,106.08,106.065,106.07,22200000.0
2008-02-21 20:57:00,106.07,106.07,106.06,106.065,30300000.0
2008-02-21 20:58:00,106.065,106.09,106.065,106.08,48500000.0
2008-02-21 20:59:00,106.08,106.08,106.03,106.035,36100000.0
2008-02-21 21:00:00,106.035,106.07,106.02,106.07,29500000.0
2008-02-21 21:01:00,106.07,106.1,106.07,106.1,27300000.0
2008-02-21 21:02:00,106.1,106.14,106.1,106.13,24300000.0
2008-02-21 21:03:00,106.13,106.14,106.12,106.12,21000000.0
2008-02-21 21:04:00,106.12,106.13,106.08,106.08,32800000.0
2008-02-21 21:05:00,106.08,106.09,106.08,106.08,16600000.0
2008-02-21 21:06:00,106.08,106.09,106.04,106.06,25200000.0
2008-02-21 21:07:00,106.06,106.07,106.06,106.07,2400000.0
2008-02-21 21:08:00,106.07,106.07,106.06,106.06,12600000.0
2008-02-21 21:09:00,106.06,106.07,106.03,106.035,20900000.0
2008-02-21 21:10:00,106.035,106.045,106.03,106.045,34300000.0
2008-02-21 21:11:00,106.04,106.045,106.03,106.045,34100000.0
2008-02-21 21:12:00,106.045,106.075,106.015,106.035,40700000.0
2008-02-21 21:13:00,106.035,106.035,105.99,106.0,49100000.0
2008-02-21 21:14:00,106.0,106.015,105.96,106.0,34800000.0
2008-02-21 21:15:00,106.0,106.0,105.98,105.99,23900000.0
2008-02-21 21:16:00,105.99,105.99,105.945,105.945,20600000.0
2008-02-21 21:17:00,105.945,106.0,105.935,106.0,45400000.0
2008-02-21 21:18:00,106.0,106.05,105.965,105.98,48200000.0
2008-02-21 21:19:00,105.985,106.01,105.985,106.005,35500000.0
2008-02-21 21:20:00,106.0,106.025,106.0,106.025,24300000.0
2008-02-21 21:21:00,106.025,106.095,106.02,106.09,54300000.0
2008-02-21 21:22:00,106.09,106.1,106.065,106.09,40100000.0
2008-02-21 21:23:00,106.09,106.13,106.085,106.13,40600000.0
2008-02-21 21:24:00,106.13,106.13,106.115,106.13,51100000.0
2008-02-21 21:25:00,106.13,106.16,106.125,106.145,49200000.0
2008-02-21 21:26:00,106.145,106.165,106.14,106.155,43000000.0
2008-02-21 21:27:00,106.16,106.16,106.14,106.145,30900000.0
2008-02-21 21:28:00,106.145,106.185,106.145,106.175,38200000.0
2008-02-21 21:29:00,106.175,106.185,106.145,106.185,44100000.0
2008-02-21 21:30:00,106.185,106.19,106.145,106.15,48300000.0
2008-02-21 21:31:00,106.155,106.165,106.15,106.155,17000000.0
2008-02-21 21:32:00,106.16,106.205,106.16,106.19,31000000.0
2008-02-21 21:33:00,106.19,106.22,106.18,106.22,21900000.0
2008-02-21 21:34:00,106.22,106.22,106.175,106.185,34200000.0
2008-02-21 21:35:00,106.185,106.19,106.18,106.18,32300000.0
2008-02-21 21:36:00,106.18,106.2,106.165,106.17,22400000.0
2008-02-21 21:37:00,106.17,106.19,106.17,106.19,11500000.0
2008-02-21 21:38:00,106.19,106.21,106.17,106.19,59400000.0
2008-02-21 21:39:00,106.19,106.195,106.16,106.16,44000000.0
2008-02-21 21:40:00,106.16,106.16,106.12,106.12,40800000.0
2008-02-21 21:41:00,106.12,106.15,106.1,106.14,26900000.0
2008-02-21 21:42:00,106.14,106.2,106.105,106.18,46700000.0
2008-02-21 21:43:00,106.18,106.18,106.165,106.175,34600000.0
2008-02-21 21:44:00,106.175,106.22,106.175,106.205,35000000.0
2008-02-21 21:45:00,106.205,106.22,106.19,106.195,36100000.0
2008-02-21 21:46:00,106.195,106.195,106.165,106.19,27800000.0
2008-02-21 21:47:00,106.185,106.215,106.185,106.21,27700000.0
2008-02-21 21:48:00,106.21,106.215,106.17,106.17,28700000.0
2008-02-21 21:49:00,106.17,106.205,106.16,106.2,29300000.0
2008-02-21 21:50:00,106.2,106.21,106.2,106.21,16500000.0
2008-02-21 21:51:00,106.205,106.21,106.18,106.18,9900000.0
2008-02-21 21:52:00,106.18,106.22,106.18,106.215,26900000.0
2008-02-21 21:53:00,106.215,106.225,106.2,106.2,20100000.0
2008-02-21 21:54:00,106.2,106.205,106.18,106.185,25200000.0
2008-02-21 21:55:00,106.19,106.19,106.15,106.185,35300000.0
2008-02-21 21:56:00,106.185,106.21,106.185,106.19,22400000.0
2008-02-21 21:57:00,106.19,106.2,106.18,106.19,21100000.0
2008-02-21 21:58:00,106.19,106.245,106.185,106.22,33300000.0
2008-02-21 21:59:00,106.215,106.22,106.175,106.175,40100000.0
2008-02-21 22:00:00,106.175,106.195,106.165,106.18,50300000.0
2008-02-21 22:01:00,106.18,106.18,106.14,106.14,33500000.0
2008-02-21 22:02:00,106.14,106.14,106.095,106.105,35900000.0
2008-02-21 22:03:00,106.105,106.105,106.07,106.085,45500000.0
2008-02-21 22:04:00,106.085,106.17,106.08,106.145,46500000.0
2008-02-21 22:05:00,106.145,106.145,106.105,106.115,28300000.0
2008-02-21 22:06:00,106.115,106.12,106.08,106.11,35100000.0
2008-02-21 22:07:00,106.11,106.14,106.1,106.14,45700000.0
2008-02-21 22:08:00,106.145,106.15,106.13,106.15,27600000.0
2008-02-21 22:09:00,106.15,106.15,106.12,106.14,20600000.0
2008-02-21 22:10:00,106.14,106.14,106.1,106.11,23400000.0
2008-02-21 22:11:00,106.11,106.12,106.08,106.08,33100000.0
2008-02-21 22:12:00,106.08,106.15,106.08,106.15,33100000.0
2008-02-21 22:13:00,106.15,106.17,106.135,106.16,37500000.0
2008-02-21 22:14:00,106.16,106.18,106.15,106.17,29700000.0
2008-02-21 22:15:00,106.17,106.18,106.16,106.165,25700000.0
2008-02-21 22:16:00,106.165,106.17,106.15,106.16,25200000.0
2008-02-21 22:17:00,106.16,106.17,106.145,106.17,19700000.0
2008-02-21 22:18:00,106.17,106.18,106.15,106.18,29100000.0
2008-02-21 22:19:00,106.18,106.19,106.15,106.17,58100000.0
2008-02-21 22:20:00,106.17,106.205,106.17,106.205,27800000.0
2008-02-21 22:21:00,106.205,106.21,106.17,106.21,31300000.0
2008-02-21 22:22:00,106.21,106.215,106.175,106.18,29200000.0
2008-02-21 22:23:00,106.18,106.225,106.175,106.21,30200000.0
2008-02-21 22:24:00,106.21,106.23,106.19,106.205,33900000.0
2008-02-21 22:25:00,106.205,106.215,106.19,106.19,29000000.0
2008-02-21 22:26:00,106.19,106.2,106.19,106.195,27400000.0
2008-02-21 22:27:00,106.195,106.21,106.18,106.195,45500000.0
2008-02-21 22:28:00,106.205,106.205,106.12,106.13,78800000.0
2008-02-21 22:29:00,106.13,106.13,106.095,106.095,39500000.0
2008-02-21 22:30:00,106.095,106.105,106.09,106.1,12900000.0
2008-02-21 22:31:00,106.1,106.13,106.1,106.12,21500000.0
2008-02-21 22:32:00,106.12,106.14,106.12,106.13,30100000.0
2008-02-21 22:33:00,106.14,106.16,106.14,106.15,27500000.0
2008-02-21 22:34:00,106.15,106.17,106.15,106.17,19800000.0
2008-02-21 22:35:00,106.17,106.23,106.17,106.23,27100000.0
2008-02-21 22:36:00,106.23,106.245,106.165,106.19,40200000.0
2008-02-21 22:37:00,106.19,106.205,106.17,106.18,37200000.0
2008-02-21 22:38:00,106.18,106.18,106.13,106.175,13100000.0
2008-02-21 22:39:00,106.175,106.18,106.115,106.115,32700000.0
2008-02-21 22:40:00,106.115,106.115,105.985,106.005,64900000.0
2008-02-21 22:41:00,106.0,106.02,105.99,106.02,38700000.0
2008-02-21 22:42:00,106.02,106.065,106.02,106.04,27800000.0
2008-02-21 22:43:00,106.04,106.045,106.0,106.045,37600000.0
2008-02-21 22:44:00,106.045,106.065,106.04,106.06,23100000.0
2008-02-21 22:45:00,106.06,106.085,106.03,106.085,33800000.0
2008-02-21 22:46:00,106.09,106.1,106.06,106.09,50200000.0
2008-02-21 22:47:00,106.09,106.1,106.09,106.09,12500000.0
2008-02-21 22:48:00,106.09,106.095,106.07,106.095,19600000.0
2008-02-21 22:49:00,106.09,106.095,106.08,106.085,23200000.0
2008-02-21 22:50:00,106.085,106.1,106.045,106.06,36300000.0
2008-02-21 22:51:00,106.06,106.07,106.05,106.07,22800000.0
2008-02-21 22:52:00,106.07,106.07,106.04,106.05,28700000.0
2008-02-21 22:53:00,106.05,106.055,106.04,106.04,23200000.0
2008-02-21 22:54:00,106.04,106.1,106.025,106.04,46700000.0
2008-02-21 22:55:00,106.04,106.04,106.01,106.025,25700000.0
2008-02-21 22:56:00,106.025,106.06,106.02,106.05,20700000.0
2008-02-21 22:57:00,106.05,106.055,106.03,106.04,32400000.0
2008-02-21 22:58:00,106.04,106.13,106.035,106.09,58600000.0
2008-02-21 22:59:00,106.08,106.09,106.075,106.08,13200000.0
2008-02-21 23:00:00,106.09,106.1,106.08,106.1,65800000.0
2008-02-21 23:01:00,106.1,106.11,106.08,106.11,24300000.0
2008-02-21 23:02:00,106.11,106.11,106.085,106.105,21300000.0
2008-02-21 23:03:00,106.105,106.105,106.055,106.065,22900000.0
2008-02-21 23:04:00,106.065,106.07,106.04,106.045,11900000.0
2008-02-21 23:05:00,106.045,106.055,106.035,106.05,21600000.0
2008-02-21 23:06:00,106.05,106.05,106.035,106.035,9700000.0
2008-02-21 23:07:00,106.04,106.07,106.035,106.05,19500000.0
2008-02-21 23:08:00,106.05,106.08,106.05,106.08,19900000.0
2008-02-21 23:09:00,106.08,106.085,106.08,106.08,8600000.0
2008-02-21 23:10:00,106.08,106.095,106.06,106.07,21000000.0
2008-02-21 23:11:00,106.07,106.085,106.045,106.07,26800000.0
2008-02-21 23:12:00,106.07,106.09,106.07,106.075,14300000.0
2008-02-21 23:13:00,106.08,106.08,106.075,106.08,17800000.0
2008-02-21 23:14:00,106.08,106.105,106.08,106.1,10900000.0
2008-02-21 23:15:00,106.1,106.105,106.1,106.1,19800000.0
2008-02-21 23:16:00,106.1,106.1,106.09,106.09,3600000.0
2008-02-21 23:17:00,106.09,106.1,106.08,106.095,14300000.0
2008-02-21 23:18:00,106.09,106.1,106.09,106.1,4800000.0
2008-02-21 23:19:00,106.105,106.13,106.105,106.13,10200000.0
2008-02-21 23:20:00,106.12,106.13,106.11,106.12,15400000.0
2008-02-21 23:21:00,106.125,106.125,106.11,106.125,7700000.0
2008-02-21 23:22:00,106.125,106.125,106.12,106.12,10000000.0
2008-02-21 23:23:00,106.12,106.125,106.075,106.125,23900000.0
2008-02-21 23:24:00,106.12,106.125,106.1,106.1,16500000.0
2008-02-21 23:25:00,106.1,106.1,106.075,106.085,10200000.0
2008-02-21 23:26:00,106.085,106.085,106.07,106.07,12400000.0
2008-02-21 23:27:00,106.07,106.085,106.07,106.07,6600000.0
2008-02-21 23:28:00,106.085,106.095,106.085,106.09,9600000.0
2008-02-21 23:29:00,106.085,106.11,106.08,106.11,17200000.0
2008-02-21 23:30:00,106.1,106.155,106.095,106.14,26600000.0
2008-02-21 23:31:00,106.13,106.135,106.115,106.115,12400000.0
2008-02-21 23:32:00,106.115,106.145,106.115,106.135,15400000.0
2008-02-21 23:33:00,106.135,106.155,106.13,106.155,14700000.0
2008-02-21 23:34:00,106.155,106.16,106.15,106.15,11900000.0
2008-02-21 23:35:00,106.155,106.165,106.155,106.155,8700000.0
2008-02-21 23:36:00,106.155,106.155,106.135,106.15,8700000.0
2008-02-21 23:37:00,106.15,106.205,106.15,106.195,26700000.0
2008-02-21 23:38:00,106.19,106.2,106.19,106.2,6300000.0
2008-02-21 23:39:00,106.2,106.2,106.17,106.2,24500000.0
2008-02-21 23:40:00,106.195,106.215,106.195,106.205,7800000.0
2008-02-21 23:41:00,106.205,106.215,106.205,106.21,8700000.0
2008-02-21 23:42:00,106.21,106.215,106.205,106.21,7600000.0
2008-02-21 23:43:00,106.215,106.215,106.16,106.17,18900000.0
2008-02-21 23:44:00,106.18,106.185,106.175,106.18,15000000.0
2008-02-21 23:45:00,106.185,106.19,106.175,106.18,22800000.0
2008-02-21 23:46:00,106.18,106.185,106.175,106.18,8200000.0
2008-02-21 23:47:00,106.18,106.185,106.18,106.185,5700000.0
2008-02-21 23:48:00,106.185,106.19,106.18,106.185,14400000.0
2008-02-21 23:49:00,106.185,106.205,106.185,106.195,15400000.0
2008-02-21 23:50:00,106.19,106.2,106.19,106.19,6800000.0
2008-02-21 23:51:00,106.19,106.2,106.19,106.2,3400000.0
2008-02-21 23:52:00,106.2,106.2,106.19,106.19,3200000.0
2008-02-21 23:53:00,106.19,106.19,106.19,106.19,8200000.0
2008-02-21 23:54:00,106.19,106.2,106.19,106.2,3700000.0
2008-02-21 23:55:00,106.2,106.2,106.195,106.2,8600000.0
2008-02-21 23:56:00,106.2,106.2,106.195,106.2,6900000.0
2008-02-21 23:57:00,106.195,106.195,106.195,106.195,2400000.0
2008-02-21 23:58:00,106.195,106.205,106.195,106.195,35800000.0
2008-02-21 23:59:00,106.195,106.195,106.195,106.195,11100000.0
2008-02-22 00:00:00,106.17,106.18,106.17,106.18,231200000.0
2008-02-22 00:01:00,106.18,106.19,106.17,106.17,68600000.0
2008-02-22 00:02:00,106.17,106.17,106.09,106.11,10600000.0
2008-02-22 00:03:00,106.11,106.13,106.11,106.13,9600000.0
2008-02-22 00:04:00,106.13,106.15,106.11,106.13,12000000.0
2008-02-22 00:05:00,106.13,106.15,106.13,106.14,12200000.0
2008-02-22 00:06:00,106.14,106.14,106.14,106.14,9800000.0
2008-02-22 00:07:00,106.14,106.14,106.11,106.11,12400000.0
2008-02-22 00:08:00,106.11,106.13,106.11,106.13,9800000.0
2008-02-22 00:09:00,106.13,106.13,106.09,106.12,15200000.0
2008-02-22 00:10:00,106.12,106.12,106.08,106.08,16400000.0
2008-02-22 00:11:00,106.08,106.085,106.08,106.08,34100000.0
2008-02-22 00:12:00,106.08,106.085,106.08,106.085,8500000.0
2008-02-22 00:13:00,106.085,106.095,106.08,106.09,48200000.0
2008-02-22 00:14:00,106.07,106.07,106.06,106.07,36600000.0
2008-02-22 00:15:00,106.12,106.12,106.085,106.085,36600000.0
2008-02-22 00:16:00,106.085,106.095,106.08,106.09,96900000.0
2008-02-22 00:17:00,106.09,106.125,106.085,106.085,157800000.0
2008-02-22 00:18:00,106.085,106.095,106.065,106.075,26900000.0
2008-02-22 00:19:00,106.075,106.075,106.055,106.065,32200000.0
2008-02-22 00:20:00,106.065,106.065,106.06,106.06,2900000.0
2008-02-22 00:21:00,106.1,106.11,106.1,106.11,900000.0
2008-02-22 00:22:00,106.06,106.065,106.06,106.065,900000.0
2008-02-22 00:23:00,106.065,106.065,106.065,106.065,2000000.0
2008-02-22 00:24:00,106.065,106.08,106.065,106.075,13800000.0
2008-02-22 00:25:00,106.075,106.085,106.075,106.085,111800000.0
2008-02-22 00:26:00,106.085,106.105,106.085,106.105,65600000.0
2008-02-22 00:27:00,106.105,106.105,106.09,106.09,18700000.0
2008-02-22 00:28:00,106.09,106.095,106.09,106.095,3200000.0
2008-02-22 00:29:00,106.095,106.1,106.09,106.095,5400000.0
2008-02-22 00:30:00,106.095,106.095,106.085,106.095,16800000.0
2008-02-22 00:31:00,106.095,106.095,106.095,106.095,3200000.0
2008-02-22 00:32:00,106.06,106.07,106.06,106.07,2000000.0
2008-02-22 00:33:00,106.095,106.095,106.095,106.095,2000000.0
2008-02-22 00:34:00,106.07,106.07,106.07,106.07,27500000.0
2008-02-22 00:35:00,106.1,106.135,106.1,106.12,27500000.0
2008-02-22 00:36:00,106.12,106.125,106.115,106.12,18000000.0
2008-02-22 00:37:00,106.12,106.135,106.115,106.125,26900000.0
2008-02-22 00:38:00,106.13,106.135,106.115,106.125,17500000.0
2008-02-22 00:39:00,106.125,106.145,106.11,106.135,50600000.0
2008-02-22 00:40:00,106.135,106.135,106.125,106.125,3400000.0
2008-02-22 00:41:00,106.135,106.135,106.105,106.105,233600000.0
2008-02-22 00:42:00,106.115,106.125,106.115,106.125,34700000.0
2008-02-22 00:43:00,106.12,106.125,106.12,106.125,2700000.0
2008-02-22 00:44:00,106.125,106.14,106.115,106.13,25100000.0
2008-02-22 00:45:00,106.135,106.135,106.13,106.135,7500000.0
2008-02-22 00:46:00,106.14,106.155,106.14,106.14,12800000.0
2008-02-22 00:47:00,106.14,106.14,106.115,106.115,112000000.0
2008-02-22 00:48:00,106.115,106.115,106.11,106.11,39800000.0
2008-02-22 00:49:00,106.11,106.115,106.105,106.105,117000000.0
2008-02-22 00:50:00,106.105,106.105,106.08,106.09,222000000.0
2008-02-22 00:51:00,106.09,106.1,106.09,106.09,113700000.0
2008-02-22 00:52:00,106.09,106.1,106.09,106.1,2700000.0
2008-02-22 00:53:00,106.095,106.105,106.095,106.105,74900000.0
2008-02-22 00:54:00,106.105,106.105,106.105,106.105,45500000.0
2008-02-22 00:55:00,106.105,106.105,106.09,106.095,145300000.0
2008-02-22 00:56:00,106.095,106.095,106.095,106.095,39900000.0
2008-02-22 00:57:00,106.105,106.105,106.05,106.055,250000000.0
2008-02-22 00:58:00,106.065,106.065,106.035,106.035,474900000.0
2008-02-22 00:59:00,106.035,106.06,106.035,106.06,229500000.0
2008-02-22 01:00:00,106.06,106.08,106.06,106.08,344200000.0
2008-02-22 01:01:00,106.075,106.1,106.075,106.08,251000000.0
2008-02-22 01:02:00,106.08,106.095,106.075,106.075,492200000.0
2008-02-22 01:03:00,106.075,106.085,106.075,106.08,135900000.0
2008-02-22 01:04:00,106.08,106.095,106.075,106.075,278300000.0
2008-02-22 01:05:00,106.075,106.075,106.065,106.07,156700000.0
2008-02-22 01:06:00,106.065,106.08,106.055,106.08,246400000.0
2008-02-22 01:07:00,106.085,106.095,106.07,106.08,226100000.0
2008-02-22 01:08:00,106.085,106.09,106.045,106.045,495000000.0
2008-02-22 01:09:00,106.045,106.06,106.035,106.05,226200000.0
2008-02-22 01:10:00,106.05,106.055,106.04,106.04,205200000.0
2008-02-22 01:11:00,106.04,106.05,106.04,106.04,81900000.0
2008-02-22 01:12:00,106.04,106.06,106.04,106.06,107800000.0
2008-02-22 01:13:00,106.06,106.08,106.06,106.075,73200000.0
2008-02-22 01:14:00,106.08,106.08,106.07,106.08,29200000.0
2008-02-22 01:15:00,106.08,106.08,106.05,106.07,160800000.0
2008-02-22 01:16:00,106.07,106.09,106.07,106.09,127300000.0
2008-02-22 01:17:00,106.09,106.105,106.08,106.085,365400000.0
2008-02-22 01:18:00,106.085,106.105,106.08,106.105,128300000.0
2008-02-22 01:19:00,106.105,106.105,106.08,106.105,305800000.0
2008-02-22 01:20:00,106.105,106.11,106.095,106.11,109000000.0
2008-02-22 01:21:00,106.11,106.115,106.11,106.11,7300000.0
2008-02-22 01:22:00,106.11,106.11,106.09,106.095,26900000.0
2008-02-22 01:23:00,106.095,106.095,106.09,106.09,22500000.0
2008-02-22 01:24:00,106.09,106.11,106.09,106.095,19900000.0
2008-02-22 01:25:00,106.095,106.1,106.095,106.1,2900000.0
2008-02-22 01:26:00,106.1,106.105,106.1,106.105,3900000.0
2008-02-22 01:27:00,106.105,106.105,106.1,106.1,14500000.0
2008-02-22 01:28:00,106.1,106.105,106.1,106.1,21800000.0
2008-02-22 01:29:00,106.1,106.1,106.08,106.09,188800000.0
2008-02-22 01:30:00,106.09,106.09,106.055,106.06,217300000.0
2008-02-22 01:31:00,106.06,106.065,106.06,106.06,40400000.0
2008-02-22 01:32:00,106.06,106.08,106.06,106.08,43500000.0
2008-02-22 01:33:00,106.08,106.085,106.08,106.08,9400000.0
2008-02-22 01:34:00,106.08,106.095,106.08,106.085,10600000.0
2008-02-22 01:35:00,106.085,106.095,106.085,106.09,26400000.0
2008-02-22 01:36:00,106.09,106.095,106.085,106.085,21000000.0
2008-02-22 01:37:00,106.085,106.095,106.085,106.095,12800000.0
2008-02-22 01:38:00,106.095,106.105,106.095,106.1,15600000.0
2008-02-22 01:39:00,106.105,106.15,106.105,106.15,219000000.0
2008-02-22 01:40:00,106.15,106.155,106.13,106.15,96800000.0
2008-02-22 01:41:00,106.15,106.155,106.13,106.15,24100000.0
2008-02-22 01:42:00,106.15,106.155,106.15,106.155,16800000.0
2008-02-22 01:43:00,106.155,106.155,106.14,106.14,39000000.0
2008-02-22 01:44:00,106.14,106.14,106.125,106.125,31800000.0
2008-02-22 01:45:00,106.125,106.125,106.12,106.12,39400000.0
2008-02-22 01:46:00,106.115,106.125,106.1,106.115,81200000.0
2008-02-22 01:47:00,106.115,106.115,106.115,106.115,1600000.0
2008-02-22 01:48:00,106.115,106.145,106.11,106.145,55400000.0
2008-02-22 01:49:00,106.145,106.165,106.145,106.165,52100000.0
2008-02-22 01:50:00,106.17,106.195,106.17,106.185,63700000.0
2008-02-22 01:51:00,106.185,106.205,106.165,106.185,80400000.0
2008-02-22 01:52:00,106.185,106.195,106.185,106.19,28000000.0
2008-02-22 01:53:00,106.19,106.24,106.175,106.215,494500000.0
2008-02-22 01:54:00,106.215,106.225,106.205,106.215,68900000.0
2008-02-22 01:55:00,106.215,106.225,106.205,106.215,47200000.0
2008-02-22 01:56:00,106.215,106.215,106.185,106.195,44000000.0
2008-02-22 01:57:00,106.195,106.195,106.185,106.185,45300000.0
2008-02-22 01:58:00,106.185,106.195,106.18,106.18,37400000.0
2008-02-22 01:59:00,106.175,106.185,106.175,106.185,98400000.0
2008-02-22 02:00:00,106.185,106.19,106.17,106.17,34800000.0
2008-02-22 02:01:00,106.165,106.165,106.16,106.16,49000000.0
2008-02-22 02:02:00,106.16,106.165,106.16,106.16,12800000.0
2008-02-22 02:03:00,106.165,106.165,106.16,106.16,4800000.0
2008-02-22 02:04:00,106.16,106.165,106.15,106.165,108200000.0
2008-02-22 02:05:00,106.165,106.165,106.16,106.165,22400000.0
2008-02-22 02:06:00,106.165,106.175,106.16,106.175,121600000.0
2008-02-22 02:07:00,106.175,106.175,106.17,106.175,20800000.0
2008-02-22 02:08:00,106.175,106.175,106.17,106.175,15600000.0
2008-02-22 02:09:00,106.175,106.175,106.16,106.16,64700000.0
2008-02-22 02:10:00,106.16,106.175,106.16,106.165,20400000.0
2008-02-22 02:11:00,106.165,106.175,106.165,106.175,6600000.0
2008-02-22 02:12:00,106.175,106.175,106.17,106.17,8800000.0
2008-02-22 02:13:00,106.17,106.17,106.15,106.15,29300000.0
2008-02-22 02:14:00,106.15,106.165,106.15,106.165,16000000.0
2008-02-22 02:15:00,106.165,106.165,106.15,106.155,48000000.0
2008-02-22 02:16:00,106.155,106.165,106.15,106.165,49800000.0
2008-02-22 02:17:00,106.165,106.195,106.165,106.195,73600000.0
2008-02-22 02:18:00,106.195,106.195,106.18,106.185,60800000.0
2008-02-22 02:19:00,106.185,106.195,106.185,106.19,11100000.0
2008-02-22 02:20:00,106.19,106.195,106.19,106.19,26800000.0
2008-02-22 02:21:00,106.19,106.215,106.19,106.205,68600000.0
2008-02-22 02:22:00,106.205,106.205,106.19,106.2,77600000.0
2008-02-22 02:23:00,106.2,106.2,106.18,106.195,242500000.0
2008-02-22 02:24:00,106.195,106.21,106.17,106.18,381600000.0
2008-02-22 02:25:00,106.18,106.22,106.18,106.22,190600000.0
2008-02-22 02:26:00,106.22,106.22,106.2,106.2,216500000.0
2008-02-22 02:27:00,106.2,106.24,106.2,106.2,373700000.0
2008-02-22 02:28:00,106.2,106.2,106.19,106.2,230700000.0
2008-02-22 02:29:00,106.2,106.23,106.2,106.23,92700000.0
2008-02-22 02:30:00,106.23,106.28,106.225,106.28,358200000.0
2008-02-22 02:31:00,106.28,106.31,106.25,106.265,537400000.0
2008-02-22 02:32:00,106.265,106.27,106.24,106.24,603100000.0
2008-02-22 02:33:00,106.24,106.275,106.24,106.27,221700000.0
2008-02-22 02:34:00,106.27,106.27,106.27,106.27,40200000.0
2008-02-22 02:35:00,106.27,106.27,106.25,106.25,329600000.0
2008-02-22 02:36:00,106.25,106.29,106.25,106.29,117000000.0
2008-02-22 02:37:00,106.29,106.29,106.26,106.28,283300000.0
2008-02-22 02:38:00,106.28,106.29,106.27,106.29,100100000.0
2008-02-22 02:39:00,106.29,106.29,106.27,106.27,45400000.0
2008-02-22 02:40:00,106.27,106.27,106.26,106.27,6400000.0
2008-02-22 02:41:00,106.27,106.27,106.26,106.27,7400000.0
2008-02-22 02:42:00,106.27,106.27,106.26,106.27,15700000.0
2008-02-22 02:43:00,106.27,106.27,106.26,106.265,383400000.0
2008-02-22 02:44:00,106.265,106.27,106.26,106.27,330200000.0
2008-02-22 02:45:00,106.27,106.27,106.27,106.27,29600000.0
2008-02-22 02:46:00,106.27,106.27,106.255,106.255,377000000.0
2008-02-22 02:47:00,106.255,106.27,106.25,106.25,238700000.0
2008-02-22 02:48:00,106.25,106.26,106.25,106.26,8400000.0
2008-02-22 02:49:00,106.26,106.26,106.25,106.25,55200000.0
2008-02-22 02:50:00,106.25,106.25,106.24,106.24,45800000.0
2008-02-22 02:51:00,106.24,106.24,106.22,106.22,289200000.0
2008-02-22 02:52:00,106.22,106.23,106.22,106.23,128600000.0
2008-02-22 02:53:00,106.23,106.27,106.23,106.27,163000000.0
2008-02-22 02:54:00,106.27,106.28,106.26,106.26,122000000.0
2008-02-22 02:55:00,106.26,106.27,106.25,106.25,51500000.0
2008-02-22 02:56:00,106.25,106.26,106.235,106.24,113500000.0
2008-02-22 02:57:00,106.235,106.235,106.23,106.23,98200000.0
2008-02-22 02:58:00,106.23,106.24,106.2,106.2,306000000.0
2008-02-22 02:59:00,106.2,106.24,106.2,106.24,301700000.0
2008-02-22 03:00:00,106.24,106.25,106.22,106.24,531800000.0
2008-02-22 03:01:00,106.24,106.245,106.22,106.23,555300000.0
2008-02-22 03:02:00,106.23,106.25,106.225,106.24,209300000.0
2008-02-22 03:03:00,106.24,106.25,106.225,106.25,262400000.0
2008-02-22 03:04:00,106.25,106.26,106.245,106.25,181000000.0
2008-02-22 03:05:00,106.25,106.27,106.24,106.26,216200000.0
2008-02-22 03:06:00,106.26,106.26,106.22,106.22,79000000.0
2008-02-22 03:07:00,106.22,106.22,106.205,106.21,161600000.0
2008-02-22 03:08:00,106.21,106.21,106.2,106.2,96400000.0
2008-02-22 03:09:00,106.2,106.2,106.18,106.18,370600000.0
2008-02-22 03:10:00,106.18,106.185,106.16,106.16,124400000.0
2008-02-22 03:11:00,106.16,106.17,106.16,106.165,323800000.0
2008-02-22 03:12:00,106.16,106.17,106.16,106.17,190400000.0
2008-02-22 03:13:00,106.17,106.18,106.16,106.16,71000000.0
2008-02-22 03:14:00,106.16,106.165,106.15,106.16,432400000.0
2008-02-22 03:15:00,106.16,106.17,106.15,106.17,242300000.0
2008-02-22 03:16:00,106.17,106.17,106.16,106.165,73600000.0
2008-02-22 03:17:00,106.165,106.18,106.15,106.16,308100000.0
2008-02-22 03:18:00,106.16,106.17,106.15,106.16,164600000.0
2008-02-22 03:19:00,106.16,106.17,106.15,106.17,71200000.0
2008-02-22 03:20:00,106.18,106.2,106.18,106.195,68000000.0
2008-02-22 03:21:00,106.195,106.2,106.19,106.2,210200000.0
2008-02-22 03:22:00,106.2,106.22,106.2,106.21,115900000.0
2008-02-22 03:23:00,106.23,106.23,106.19,106.19,145600000.0
2008-02-22 03:24:00,106.195,106.2,106.19,106.2,18700000.0
2008-02-22 03:25:00,106.2,106.2,106.17,106.17,154700000.0
2008-02-22 03:26:00,106.17,106.17,106.16,106.16,160300000.0
2008-02-22 03:27:00,106.16,106.16,106.16,106.16,17100000.0
2008-02-22 03:28:00,106.16,106.16,106.16,106.16,3800000.0
2008-02-22 03:29:00,106.16,106.16,106.14,106.14,19000000.0
2008-02-22 03:30:00,106.14,106.14,106.14,106.14,79400000.0
2008-02-22 03:31:00,106.14,106.14,106.11,106.115,110800000.0
2008-02-22 03:32:00,106.115,106.14,106.115,106.14,33400000.0
2008-02-22 03:33:00,106.14,106.14,106.12,106.14,67400000.0
2008-02-22 03:34:00,106.14,106.16,106.14,106.16,141800000.0
2008-02-22 03:35:00,106.16,106.16,106.14,106.16,101100000.0
2008-02-22 03:36:00,106.16,106.18,106.16,106.16,76400000.0
2008-02-22 03:37:00,106.16,106.19,106.16,106.19,64600000.0
2008-02-22 03:38:00,106.19,106.205,106.18,106.2,406200000.0
2008-02-22 03:39:00,106.21,106.22,106.21,106.21,3000000.0
2008-02-22 03:40:00,106.21,106.21,106.21,106.21,3600000.0
2008-02-22 03:41:00,106.21,106.21,106.2,106.2,7600000.0
2008-02-22 03:42:00,106.2,106.2,106.19,106.19,4800000.0
2008-02-22 03:43:00,106.19,106.19,106.19,106.19,1800000.0
2008-02-22 03:44:00,106.19,106.19,106.18,106.19,4000000.0
2008-02-22 03:45:00,106.19,106.19,106.18,106.18,5400000.0
2008-02-22 03:46:00,106.18,106.18,106.16,106.17,62200000.0
2008-02-22 03:47:00,106.17,106.18,106.17,106.18,39000000.0
2008-02-22 03:48:00,106.18,106.18,106.17,106.17,28600000.0
2008-02-22 03:49:00,106.17,106.17,106.15,106.15,7000000.0
2008-02-22 03:50:00,106.15,106.15,106.12,106.14,28500000.0
2008-02-22 03:51:00,106.14,106.14,106.12,106.13,18800000.0
2008-02-22 03:52:00,106.13,106.15,106.13,106.13,37600000.0
2008-02-22 03:53:00,106.13,106.14,106.12,106.13,11400000.0
2008-02-22 03:54:00,106.13,106.18,106.13,106.17,120600000.0
2008-02-22 03:55:00,106.17,106.18,106.16,106.18,75200000.0
2008-02-22 03:56:00,106.18,106.23,106.17,106.22,351400000.0
2008-02-22 03:57:00,106.22,106.26,106.22,106.24,45400000.0
2008-02-22 03:58:00,106.24,106.24,106.2,106.23,213200000.0
2008-02-22 03:59:00,106.23,106.255,106.21,106.22,245300000.0
2008-02-22 04:00:00,106.22,106.225,106.18,106.18,473900000.0
2008-02-22 04:01:00,106.18,106.21,106.165,106.17,305900000.0
2008-02-22 04:02:00,106.17,106.22,106.16,106.17,341200000.0
2008-02-22 04:03:00,106.175,106.2,106.16,106.195,363300000.0
2008-02-22 04:04:00,106.195,106.2,106.18,106.18,96600000.0
2008-02-22 04:05:00,106.18,106.18,106.165,106.175,28300000.0
2008-02-22 04:06:00,106.17,106.18,106.165,106.18,61800000.0
2008-02-22 04:07:00,106.18,106.18,106.16,106.16,27300000.0
2008-02-22 04:08:00,106.16,106.18,106.16,106.16,66200000.0
2008-02-22 04:09:00,106.16,106.205,106.16,106.2,51000000.0
2008-02-22 04:10:00,106.2,106.2,106.2,106.2,400000.0
2008-02-22 04:11:00,106.2,106.205,106.165,106.165,152200000.0
2008-02-22 04:12:00,106.165,106.165,106.16,106.165,43200000.0
2008-02-22 04:13:00,106.165,106.165,106.155,106.155,208800000.0
2008-02-22 04:14:00,106.155,106.155,106.145,106.15,151200000.0
2008-02-22 04:15:00,106.15,106.155,106.145,106.15,226900000.0
2008-02-22 04:16:00,106.15,106.155,106.13,106.13,111200000.0
2008-02-22 04:17:00,106.13,106.13,106.13,106.13,52800000.0
2008-02-22 04:18:00,106.13,106.135,106.085,106.115,508500000.0
2008-02-22 04:19:00,106.115,106.12,106.11,106.115,116100000.0
2008-02-22 04:20:00,106.115,106.13,106.1,106.11,389900000.0
2008-02-22 04:21:00,106.11,106.11,106.105,106.11,113100000.0
2008-02-22 04:22:00,106.11,106.125,106.11,106.12,141300000.0
2008-02-22 04:23:00,106.12,106.125,106.12,106.12,67400000.0
2008-02-22 04:24:00,106.12,106.13,106.12,106.12,108600000.0
2008-02-22 04:25:00,106.12,106.12,106.11,106.11,106100000.0
2008-02-22 04:26:00,106.11,106.11,106.11,106.11,17500000.0
2008-02-22 04:27:00,106.11,106.11,106.1,106.1,203100000.0
2008-02-22 04:28:00,106.1,106.12,106.1,106.11,127600000.0
2008-02-22 04:29:00,106.11,106.13,106.11,106.13,104000000.0
2008-02-22 04:30:00,106.13,106.17,106.13,106.14,501500000.0
2008-02-22 04:31:00,106.14,106.145,106.135,106.135,269700000.0
2008-02-22 04:32:00,106.135,106.17,106.1,106.1,482700000.0
2008-02-22 04:33:00,106.1,106.11,106.095,106.105,522900000.0
2008-02-22 04:34:00,106.105,106.105,106.095,106.095,82000000.0
2008-02-22 04:35:00,106.095,106.13,106.095,106.125,220900000.0
2008-02-22 04:36:00,106.125,106.14,106.095,106.095,717600000.0
2008-02-22 04:37:00,106.095,106.105,106.09,106.105,218800000.0
2008-02-22 04:38:00,106.105,106.14,106.1,106.14,103800000.0
2008-02-22 04:39:00,106.14,106.14,106.13,106.13,3600000.0
2008-02-22 04:40:00,106.13,106.14,106.13,106.14,18000000.0
2008-02-22 04:41:00,106.14,106.14,106.13,106.14,7800000.0
2008-02-22 04:42:00,106.14,106.14,106.07,106.07,36800000.0
2008-02-22 04:43:00,106.07,106.095,106.05,106.095,379800000.0
2008-02-22 04:44:00,106.095,106.11,106.09,106.11,220900000.0
2008-02-22 04:45:00,106.11,106.115,106.09,106.09,190600000.0
2008-02-22 04:46:00,106.09,106.1,106.08,106.08,21000000.0
2008-02-22 04:47:00,106.08,106.09,106.08,106.09,16200000.0
2008-02-22 04:48:00,106.09,106.09,106.09,106.09,200000.0
2008-02-22 04:49:00,106.09,106.14,106.09,106.14,301900000.0
2008-02-22 04:50:00,106.14,106.16,106.14,106.15,26600000.0
2008-02-22 04:51:00,106.15,106.15,106.15,106.15,55400000.0
2008-02-22 04:52:00,106.15,106.15,106.15,106.15,2400000.0
2008-02-22 04:53:00,106.15,106.16,106.15,106.15,105300000.0
2008-02-22 04:54:00,106.15,106.165,106.15,106.15,248300000.0
2008-02-22 04:55:00,106.15,106.155,106.15,106.15,153000000.0
2008-02-22 04:56:00,106.15,106.16,106.15,106.16,27800000.0
2008-02-22 04:57:00,106.16,106.175,106.15,106.15,111900000.0
2008-02-22 04:58:00,106.15,106.16,106.15,106.16,6400000.0
2008-02-22 04:59:00,106.16,106.19,106.16,106.19,99600000.0
2008-02-22 05:00:00,106.19,106.2,106.19,106.19,14200000.0
2008-02-22 05:01:00,106.19,106.19,106.18,106.18,5200000.0
2008-02-22 05:02:00,106.18,106.195,106.18,106.19,206800000.0
2008-02-22 05:03:00,106.19,106.19,106.18,106.18,138600000.0
2008-02-22 05:04:00,106.18,106.18,106.16,106.16,134900000.0
2008-02-22 05:05:00,106.16,106.17,106.16,106.165,160600000.0
2008-02-22 05:06:00,106.16,106.19,106.16,106.19,112300000.0
2008-02-22 05:07:00,106.19,106.195,106.185,106.19,166600000.0
2008-02-22 05:08:00,106.19,106.21,106.185,106.21,54600000.0
2008-02-22 05:09:00,106.21,106.22,106.21,106.21,6000000.0
2008-02-22 05:10:00,106.21,106.21,106.18,106.18,61800000.0
2008-02-22 05:11:00,106.18,106.18,106.17,106.17,46400000.0
2008-02-22 05:12:00,106.17,106.17,106.17,106.17,23600000.0
2008-02-22 05:13:00,106.17,106.17,106.17,106.17,8800000.0
2008-02-22 05:14:00,106.17,106.17,106.15,106.165,92500000.0
2008-02-22 05:15:00,106.165,106.165,106.155,106.155,442900000.0
2008-02-22 05:16:00,106.155,106.16,106.155,106.155,108500000.0
2008-02-22 05:17:00,106.155,106.155,106.145,106.15,188800000.0
2008-02-22 05:18:00,106.15,106.15,106.145,106.15,86400000.0
2008-02-22 05:19:00,106.15,106.165,106.145,106.16,214000000.0
2008-02-22 05:20:00,106.155,106.17,106.15,106.17,153200000.0
2008-02-22 05:21:00,106.17,106.17,106.15,106.15,13800000.0
2008-02-22 05:22:00,106.15,106.16,106.15,106.16,24800000.0
2008-02-22 05:23:00,106.16,106.17,106.16,106.16,42400000.0
2008-02-22 05:24:00,106.165,106.17,106.16,106.16,68600000.0
2008-02-22 05:25:00,106.16,106.16,106.15,106.15,140800000.0
2008-02-22 05:26:00,106.15,106.17,106.14,106.17,88000000.0
2008-02-22 05:27:00,106.17,106.17,106.17,106.17,4600000.0
2008-02-22 05:28:00,106.17,106.17,106.16,106.16,32600000.0
2008-02-22 05:29:00,106.16,106.18,106.16,106.16,113800000.0
2008-02-22 05:30:00,106.16,106.18,106.15,106.17,21600000.0
2008-02-22 05:31:00,106.17,106.17,106.17,106.17,7400000.0
2008-02-22 05:32:00,106.17,106.175,106.17,106.175,23800000.0
2008-02-22 05:33:00,106.175,106.175,106.175,106.175,7500000.0
2008-02-22 05:34:00,106.175,106.21,106.17,106.21,102500000.0
2008-02-22 05:35:00,106.21,106.22,106.18,106.18,59000000.0
2008-02-22 05:36:00,106.18,106.2,106.18,106.2,137600000.0
2008-02-22 05:37:00,106.2,106.21,106.2,106.21,3600000.0
2008-02-22 05:38:00,106.21,106.21,106.2,106.2,10000000.0
2008-02-22 05:39:00,106.2,106.2,106.2,106.2,6400000.0
2008-02-22 05:40:00,106.2,106.2,106.18,106.18,10200000.0
2008-02-22 05:41:00,106.18,106.19,106.17,106.19,8400000.0
2008-02-22 05:42:00,106.19,106.2,106.19,106.2,3800000.0
2008-02-22 05:43:00,106.2,106.21,106.2,106.21,12000000.0
2008-02-22 05:44:00,106.21,106.21,106.21,106.21,1200000.0
2008-02-22 05:45:00,106.21,106.23,106.21,106.23,13000000.0
2008-02-22 05:46:00,106.23,106.24,106.22,106.23,23600000.0
2008-02-22 05:47:00,106.23,106.24,106.23,106.23,6000000.0
2008-02-22 05:48:00,106.22,106.25,106.22,106.24,8400000.0
2008-02-22 05:49:00,106.24,106.24,106.21,106.21,20100000.0
2008-02-22 05:50:00,106.21,106.23,106.2,106.21,220000000.0
2008-02-22 05:51:00,106.21,106.215,106.185,106.185,142100000.0
2008-02-22 05:52:00,106.185,106.185,106.15,106.15,654900000.0
2008-02-22 05:53:00,106.15,106.17,106.15,106.17,58500000.0
2008-02-22 05:54:00,106.17,106.17,106.17,106.17,3000000.0
2008-02-22 05:55:00,106.17,106.18,106.16,106.17,9600000.0
2008-02-22 05:56:00,106.17,106.19,106.17,106.175,125800000.0
2008-02-22 05:57:00,106.18,106.245,106.17,106.215,311100000.0
2008-02-22 05:58:00,106.215,106.22,106.21,106.21,94200000.0
2008-02-22 05:59:00,106.21,106.23,106.21,106.23,3800000.0
2008-02-22 06:00:00,106.23,106.26,106.23,106.26,4000000.0
2008-02-22 06:01:00,106.26,106.26,106.25,106.25,3400000.0
2008-02-22 06:02:00,106.25,106.25,106.24,106.24,7000000.0
2008-02-22 06:03:00,106.24,106.24,106.17,106.205,212700000.0
2008-02-22 06:04:00,106.205,106.22,106.205,106.22,123600000.0
2008-02-22 06:05:00,106.22,106.25,106.22,106.25,225900000.0
2008-02-22 06:06:00,106.265,106.29,106.235,106.24,520100000.0
2008-02-22 06:07:00,106.24,106.25,106.23,106.25,221600000.0
2008-02-22 06:08:00,106.25,106.25,106.22,106.22,240600000.0
2008-02-22 06:09:00,106.22,106.22,106.2,106.205,267700000.0
2008-02-22 06:10:00,106.205,106.205,106.2,106.2,89900000.0
2008-02-22 06:11:00,106.2,106.2,106.19,106.2,43200000.0
2008-02-22 06:12:00,106.2,106.2,106.195,106.2,208800000.0
2008-02-22 06:13:00,106.2,106.2,106.19,106.195,190100000.0
2008-02-22 06:14:00,106.195,106.205,106.195,106.195,311600000.0
2008-02-22 06:15:00,106.195,106.205,106.195,106.205,52700000.0
2008-02-22 06:16:00,106.205,106.205,106.2,106.2,64800000.0
2008-02-22 06:17:00,106.2,106.2,106.2,106.2,36000000.0
2008-02-22 06:18:00,106.2,106.205,106.2,106.205,57900000.0
2008-02-22 06:19:00,106.2,106.215,106.2,106.215,144000000.0
2008-02-22 06:20:00,106.21,106.215,106.21,106.215,72000000.0
2008-02-22 06:21:00,106.215,106.215,106.21,106.215,41000000.0
2008-02-22 06:22:00,106.215,106.24,106.215,106.24,80600000.0
2008-02-22 06:23:00,106.24,106.24,106.23,106.23,4600000.0
2008-02-22 06:24:00,106.23,106.23,106.23,106.23,1000000.0
2008-02-22 06:25:00,106.23,106.23,106.23,106.23,600000.0
2008-02-22 06:26:00,106.23,106.25,106.23,106.25,30000000.0
2008-02-22 06:27:00,106.25,106.25,106.25,106.25,1600000.0
2008-02-22 06:28:00,106.25,106.25,106.25,106.25,2400000.0
2008-02-22 06:29:00,106.25,106.25,106.25,106.25,2600000.0
2008-02-22 06:30:00,106.25,106.25,106.25,106.25,1000000.0
2008-02-22 06:31:00,106.25,106.26,106.25,106.26,5200000.0
2008-02-22 06:32:00,106.26,106.26,106.26,106.26,3200000.0
2008-02-22 06:33:00,106.26,106.26,106.24,106.24,3400000.0
2008-02-22 06:34:00,106.24,106.27,106.24,106.26,33200000.0
2008-02-22 06:35:00,106.26,106.28,106.26,106.27,9300000.0
2008-02-22 06:36:00,106.27,106.28,106.245,106.245,524600000.0
2008-02-22 06:37:00,106.245,106.255,106.235,106.245,406500000.0
2008-02-22 06:38:00,106.245,106.245,106.215,106.225,670400000.0
2008-02-22 06:39:00,106.22,106.25,106.21,106.22,431800000.0
2008-02-22 06:40:00,106.22,106.23,106.215,106.225,299500000.0
2008-02-22 06:41:00,106.225,106.225,106.215,106.225,324900000.0
2008-02-22 06:42:00,106.225,106.24,106.22,106.24,336100000.0
2008-02-22 06:43:00,106.24,106.25,106.23,106.23,397700000.0
2008-02-22 06:44:00,106.23,106.24,106.225,106.23,401500000.0
2008-02-22 06:45:00,106.23,106.23,106.22,106.22,245700000.0
2008-02-22 06:46:00,106.22,106.23,106.22,106.22,253400000.0
2008-02-22 06:47:00,106.22,106.22,106.21,106.21,80000000.0
2008-02-22 06:48:00,106.21,106.24,106.21,106.23,390600000.0
2008-02-22 06:49:00,106.23,106.23,106.215,106.22,98100000.0
2008-02-22 06:50:00,106.22,106.24,106.21,106.23,272400000.0
2008-02-22 06:51:00,106.23,106.23,106.205,106.215,216600000.0
2008-02-22 06:52:00,106.22,106.25,106.22,106.24,92700000.0
2008-02-22 06:53:00,106.24,106.24,106.24,106.24,49700000.0
2008-02-22 06:54:00,106.24,106.25,106.225,106.23,337600000.0
2008-02-22 06:55:00,106.23,106.23,106.215,106.215,509800000.0
2008-02-22 06:56:00,106.22,106.25,106.21,106.21,203000000.0
2008-02-22 06:57:00,106.21,106.245,106.21,106.22,159700000.0
2008-02-22 06:58:00,106.22,106.23,106.22,106.23,6400000.0
2008-02-22 06:59:00,106.23,106.26,106.23,106.26,33400000.0
2008-02-22 07:00:00,106.26,106.27,106.25,106.27,55600000.0
2008-02-22 07:01:00,106.27,106.27,106.23,106.24,72000000.0
2008-02-22 07:02:00,106.24,106.24,106.235,106.235,60000000.0
2008-02-22 07:03:00,106.235,106.24,106.23,106.23,187200000.0
2008-02-22 07:04:00,106.23,106.255,106.23,106.23,187200000.0
2008-02-22 07:05:00,106.23,106.235,106.22,106.235,230400000.0
2008-02-22 07:06:00,106.235,106.26,106.23,106.24,245400000.0
2008-02-22 07:07:00,106.24,106.245,106.235,106.24,158700000.0
2008-02-22 07:08:00,106.24,106.24,106.23,106.235,331200000.0
2008-02-22 07:09:00,106.23,106.24,106.225,106.23,309900000.0
2008-02-22 07:10:00,106.23,106.23,106.23,106.23,63300000.0
2008-02-22 07:11:00,106.23,106.23,106.22,106.225,72300000.0
2008-02-22 07:12:00,106.225,106.23,106.22,106.23,151200000.0
2008-02-22 07:13:00,106.23,106.23,106.22,106.23,43500000.0
2008-02-22 07:14:00,106.23,106.23,106.225,106.23,57600000.0
2008-02-22 07:15:00,106.23,106.23,106.22,106.23,194800000.0
2008-02-22 07:16:00,106.23,106.24,106.225,106.235,304000000.0
2008-02-22 07:17:00,106.235,106.235,106.225,106.225,309600000.0
2008-02-22 07:18:00,106.225,106.235,106.22,106.225,173900000.0
2008-02-22 07:19:00,106.22,106.235,106.22,106.235,124100000.0
2008-02-22 07:20:00,106.235,106.235,106.205,106.22,497500000.0
2008-02-22 07:21:00,106.22,106.225,106.215,106.22,224600000.0
2008-02-22 07:22:00,106.22,106.225,106.215,106.215,92800000.0
2008-02-22 07:23:00,106.215,106.24,106.215,106.24,256400000.0
2008-02-22 07:24:00,106.235,106.255,106.235,106.25,426700000.0
2008-02-22 07:25:00,106.245,106.25,106.22,106.23,405300000.0
2008-02-22 07:26:00,106.23,106.23,106.215,106.22,23300000.0
2008-02-22 07:27:00,106.22,106.24,106.22,106.235,121800000.0
2008-02-22 07:28:00,106.23,106.23,106.22,106.22,68100000.0
2008-02-22 07:29:00,106.22,106.22,106.22,106.22,80100000.0
2008-02-22 07:30:00,106.225,106.225,106.225,106.225,24400000.0
2008-02-22 07:31:00,106.225,106.225,106.225,106.225,22500000.0
2008-02-22 07:32:00,106.225,106.24,106.225,106.235,135200000.0
2008-02-22 07:33:00,106.235,106.235,106.22,106.22,224400000.0
2008-02-22 07:34:00,106.22,106.225,106.22,106.22,81400000.0
2008-02-22 07:35:00,106.22,106.25,106.22,106.24,243900000.0
2008-02-22 07:36:00,106.24,106.24,106.24,106.24,49400000.0
2008-02-22 07:37:00,106.24,106.24,106.24,106.24,3800000.0
2008-02-22 07:38:00,106.24,106.24,106.22,106.23,75200000.0
2008-02-22 07:39:00,106.23,106.23,106.22,106.22,31200000.0
2008-02-22 07:40:00,106.22,106.225,106.22,106.225,53500000.0
2008-02-22 07:41:00,106.225,106.24,106.225,106.24,6200000.0
2008-02-22 07:42:00,106.24,106.24,106.24,106.24,600000.0
2008-02-22 07:43:00,106.24,106.24,106.23,106.23,9600000.0
2008-02-22 07:44:00,106.23,106.23,106.23,106.23,38000000.0
2008-02-22 07:45:00,106.23,106.23,106.23,106.23,2600000.0
2008-02-22 07:46:00,106.23,106.235,106.23,106.23,202100000.0
2008-02-22 07:47:00,106.23,106.235,106.22,106.22,127700000.0
2008-02-22 07:48:00,106.22,106.23,106.22,106.23,81500000.0
2008-02-22 07:49:00,106.23,106.235,106.23,106.23,71000000.0
2008-02-22 07:50:00,106.23,106.24,106.23,106.23,31300000.0
2008-02-22 07:51:00,106.23,106.23,106.23,106.23,9800000.0
2008-02-22 07:52:00,106.23,106.24,106.22,106.23,42800000.0
2008-02-22 07:53:00,106.22,106.22,106.2,106.2,41100000.0
2008-02-22 07:54:00,106.2,106.2,106.2,106.2,1400000.0
2008-02-22 07:55:00,106.2,106.2,106.19,106.2,4400000.0
2008-02-22 07:56:00,106.2,106.2,106.2,106.2,7000000.0
2008-02-22 07:57:00,106.2,106.205,106.2,106.205,42600000.0
2008-02-22 07:58:00,106.205,106.24,106.205,106.235,224200000.0
2008-02-22 07:59:00,106.235,106.25,106.2,106.22,667900000.0
2008-02-22 08:00:00,106.22,106.28,106.22,106.26,349900000.0
2008-02-22 08:01:00,106.26,106.28,106.255,106.27,705500000.0
2008-02-22 08:02:00,106.27,106.28,106.255,106.27,91200000.0
2008-02-22 08:03:00,106.27,106.29,106.27,106.29,14800000.0
2008-02-22 08:04:00,106.28,106.28,106.27,106.28,14600000.0
2008-02-22 08:05:00,106.28,106.3,106.27,106.29,11800000.0
2008-02-22 08:06:00,106.29,106.33,106.29,106.32,11800000.0
2008-02-22 08:07:00,106.32,106.33,106.3,106.31,42200000.0
2008-02-22 08:08:00,106.31,106.315,106.27,106.29,427300000.0
2008-02-22 08:09:00,106.29,106.29,106.28,106.29,238600000.0
2008-02-22 08:10:00,106.29,106.3,106.28,106.3,193800000.0
2008-02-22 08:11:00,106.3,106.34,106.28,106.34,323800000.0
2008-02-22 08:12:00,106.34,106.35,106.31,106.33,73600000.0
2008-02-22 08:13:00,106.33,106.34,106.33,106.34,53000000.0
2008-02-22 08:14:00,106.34,106.34,106.32,106.32,176800000.0
2008-02-22 08:15:00,106.32,106.32,106.265,106.28,405100000.0
2008-02-22 08:16:00,106.28,106.285,106.27,106.285,211900000.0
2008-02-22 08:17:00,106.285,106.285,106.27,106.27,212000000.0
2008-02-22 08:18:00,106.27,106.285,106.265,106.28,242100000.0
2008-02-22 08:19:00,106.28,106.29,106.275,106.29,61600000.0
2008-02-22 08:20:00,106.29,106.29,106.28,106.29,18200000.0
2008-02-22 08:21:00,106.29,106.29,106.28,106.29,12600000.0
2008-02-22 08:22:00,106.29,106.3,106.29,106.29,6400000.0
2008-02-22 08:23:00,106.29,106.29,106.29,106.29,6000000.0
2008-02-22 08:24:00,106.29,106.29,106.275,106.275,12700000.0
2008-02-22 08:25:00,106.275,106.29,106.275,106.29,6200000.0
2008-02-22 08:26:00,106.29,106.29,106.29,106.29,2800000.0
2008-02-22 08:27:00,106.29,106.29,106.28,106.28,6600000.0
2008-02-22 08:28:00,106.28,106.29,106.28,106.29,3400000.0
2008-02-22 08:29:00,106.29,106.29,106.28,106.28,6600000.0
2008-02-22 08:30:00,106.28,106.29,106.25,106.26,28900000.0
2008-02-22 08:31:00,106.26,106.28,106.25,106.25,9300000.0
2008-02-22 08:32:00,106.25,106.25,106.19,106.2,61800000.0
2008-02-22 08:33:00,106.2,106.23,106.2,106.22,27000000.0
2008-02-22 08:34:00,106.22,106.24,106.18,106.19,40400000.0
2008-02-22 08:35:00,106.19,106.22,106.19,106.22,18900000.0
2008-02-22 08:36:00,106.22,106.22,106.16,106.18,103600000.0
2008-02-22 08:37:00,106.18,106.19,106.17,106.19,91400000.0
2008-02-22 08:38:00,106.19,106.19,106.18,106.18,26900000.0
2008-02-22 08:39:00,106.18,106.2,106.18,106.2,72400000.0
2008-02-22 08:40:00,106.2,106.23,106.2,106.23,8800000.0
2008-02-22 08:41:00,106.23,106.24,106.22,106.22,29700000.0
2008-02-22 08:42:00,106.21,106.22,106.21,106.215,36100000.0
2008-02-22 08:43:00,106.215,106.22,106.19,106.205,29300000.0
2008-02-22 08:44:00,106.205,106.21,106.19,106.2,59100000.0
2008-02-22 08:45:00,106.2,106.21,106.19,106.19,10700000.0
2008-02-22 08:46:00,106.19,106.2,106.16,106.16,38200000.0
2008-02-22 08:47:00,106.16,106.17,106.16,106.17,81900000.0
2008-02-22 08:48:00,106.17,106.17,106.14,106.155,27300000.0
2008-02-22 08:49:00,106.155,106.165,106.15,106.16,81000000.0
2008-02-22 08:50:00,106.165,106.2,106.165,106.2,71100000.0
2008-02-22 08:51:00,106.2,106.21,106.19,106.19,33700000.0
2008-02-22 08:52:00,106.19,106.21,106.175,106.19,35000000.0
2008-02-22 08:53:00,106.19,106.19,106.17,106.18,83700000.0
2008-02-22 08:54:00,106.18,106.19,106.17,106.17,299100000.0
2008-02-22 08:55:00,106.17,106.17,106.16,106.16,373000000.0
2008-02-22 08:56:00,106.16,106.17,106.15,106.17,5900000.0
2008-02-22 08:57:00,106.17,106.19,106.16,106.17,28600000.0
2008-02-22 08:58:00,106.17,106.18,106.17,106.17,23800000.0
2008-02-22 08:59:00,106.165,106.17,106.15,106.17,46200000.0
2008-02-22 09:00:00,106.17,106.19,106.17,106.19,73400000.0
2008-02-22 09:01:00,106.19,106.19,106.19,106.19,3000000.0
2008-02-22 09:02:00,106.19,106.21,106.19,106.2,43700000.0
2008-02-22 09:03:00,106.2,106.22,106.195,106.195,222700000.0
2008-02-22 09:04:00,106.195,106.195,106.15,106.15,122800000.0
2008-02-22 09:05:00,106.15,106.16,106.135,106.16,23400000.0
2008-02-22 09:06:00,106.16,106.17,106.15,106.17,15000000.0
2008-02-22 09:07:00,106.17,106.185,106.17,106.18,24700000.0
2008-02-22 09:08:00,106.18,106.19,106.16,106.16,45800000.0
2008-02-22 09:09:00,106.16,106.17,106.14,106.155,207700000.0
2008-02-22 09:10:00,106.155,106.165,106.135,106.135,305300000.0
2008-02-22 09:11:00,106.135,106.15,106.13,106.14,230700000.0
2008-02-22 09:12:00,106.14,106.16,106.13,106.15,119300000.0
2008-02-22 09:13:00,106.15,106.16,106.15,106.15,9400000.0
2008-02-22 09:14:00,106.15,106.16,106.15,106.16,3800000.0
2008-02-22 09:15:00,106.16,106.16,106.12,106.13,97900000.0
2008-02-22 09:16:00,106.13,106.135,106.13,106.13,74600000.0
2008-02-22 09:17:00,106.13,106.13,106.115,106.115,95200000.0
2008-02-22 09:18:00,106.115,106.13,106.095,106.12,241000000.0
2008-02-22 09:19:00,106.12,106.16,106.11,106.15,632900000.0
2008-02-22 09:20:00,106.15,106.21,106.15,106.18,230400000.0
2008-02-22 09:21:00,106.18,106.22,106.175,106.21,95500000.0
2008-02-22 09:22:00,106.21,106.24,106.18,106.19,134600000.0
2008-02-22 09:23:00,106.19,106.19,106.17,106.19,101400000.0
2008-02-22 09:24:00,106.19,106.195,106.18,106.18,41500000.0
2008-02-22 09:25:00,106.18,106.185,106.18,106.185,37400000.0
2008-02-22 09:26:00,106.185,106.19,106.175,106.175,39400000.0
2008-02-22 09:27:00,106.175,106.19,106.175,106.175,146100000.0
2008-02-22 09:28:00,106.175,106.175,106.17,106.17,11700000.0
2008-02-22 09:29:00,106.17,106.17,106.165,106.17,48300000.0
2008-02-22 09:30:00,106.17,106.18,106.17,106.17,87100000.0
2008-02-22 09:31:00,106.17,106.17,106.165,106.17,24700000.0
2008-02-22 09:32:00,106.175,106.18,106.16,106.18,113400000.0
2008-02-22 09:33:00,106.18,106.18,106.155,106.16,129300000.0
2008-02-22 09:34:00,106.16,106.16,106.14,106.15,48700000.0
2008-02-22 09:35:00,106.15,106.15,106.12,106.125,44200000.0
2008-02-22 09:36:00,106.13,106.135,106.12,106.12,21800000.0
2008-02-22 09:37:00,106.115,106.135,106.09,106.09,59700000.0
2008-02-22 09:38:00,106.09,106.1,106.07,106.1,25100000.0
2008-02-22 09:39:00,106.1,106.115,106.07,106.08,49400000.0
2008-02-22 09:40:00,106.08,106.08,106.04,106.05,38900000.0
2008-02-22 09:41:00,106.05,106.07,106.03,106.06,53600000.0
2008-02-22 09:42:00,106.065,106.075,106.06,106.065,40100000.0
2008-02-22 09:43:00,106.065,106.09,106.065,106.085,23900000.0
2008-02-22 09:44:00,106.08,106.09,106.065,106.09,26100000.0
2008-02-22 09:45:00,106.09,106.1,106.07,106.08,28900000.0
2008-02-22 09:46:00,106.08,106.08,106.03,106.04,27400000.0
2008-02-22 09:47:00,106.04,106.07,106.025,106.04,27900000.0
2008-02-22 09:48:00,106.04,106.04,106.0,106.01,37700000.0
2008-02-22 09:49:00,106.01,106.01,105.995,106.0,22600000.0
2008-02-22 09:50:00,106.0,106.06,105.99,106.05,38300000.0
2008-02-22 09:51:00,106.045,106.055,106.025,106.055,100600000.0
2008-02-22 09:52:00,106.055,106.08,106.055,106.07,79700000.0
2008-02-22 09:53:00,106.07,106.08,106.05,106.055,36800000.0
2008-02-22 09:54:00,106.055,106.06,106.02,106.03,101300000.0
2008-02-22 09:55:00,106.03,106.05,106.01,106.01,47500000.0
2008-02-22 09:56:00,106.01,106.02,105.985,106.02,143400000.0
2008-02-22 09:57:00,106.015,106.045,106.01,106.02,92400000.0
2008-02-22 09:58:00,106.02,106.045,106.02,106.04,23900000.0
2008-02-22 09:59:00,106.04,106.055,106.035,106.04,174600000.0
2008-02-22 10:00:00,106.04,106.04,105.98,106.0,68200000.0
2008-02-22 10:01:00,106.0,106.02,105.98,105.98,28600000.0
2008-02-22 10:02:00,105.97,105.97,105.96,105.96,22500000.0
2008-02-22 10:03:00,105.96,105.97,105.935,105.94,38200000.0
2008-02-22 10:04:00,105.94,105.95,105.9,105.91,51200000.0
2008-02-22 10:05:00,105.905,105.94,105.89,105.91,48200000.0
2008-02-22 10:06:00,105.91,105.93,105.88,105.88,37800000.0
2008-02-22 10:07:00,105.88,105.9,105.855,105.9,181500000.0
2008-02-22 10:08:00,105.91,105.93,105.9,105.9,51600000.0
2008-02-22 10:09:00,105.9,105.925,105.88,105.9,72500000.0
2008-02-22 10:10:00,105.9,105.925,105.89,105.905,95300000.0
2008-02-22 10:11:00,105.91,105.92,105.88,105.88,23700000.0
2008-02-22 10:12:00,105.88,105.98,105.85,105.955,187100000.0
2008-02-22 10:13:00,105.955,105.98,105.94,105.95,61500000.0
2008-02-22 10:14:00,105.95,105.96,105.905,105.925,282900000.0
2008-02-22 10:15:00,105.925,106.0,105.925,105.985,157900000.0
2008-02-22 10:16:00,105.985,106.01,105.975,105.98,43300000.0
2008-02-22 10:17:00,105.98,106.01,105.98,105.99,18600000.0
2008-02-22 10:18:00,105.99,105.99,105.95,105.96,20400000.0
2008-02-22 10:19:00,105.96,105.97,105.94,105.96,23600000.0
2008-02-22 10:20:00,105.96,105.96,105.94,105.95,21500000.0
2008-02-22 10:21:00,105.95,105.975,105.95,105.97,26900000.0
2008-02-22 10:22:00,105.97,105.98,105.965,105.965,81100000.0
2008-02-22 10:23:00,105.965,105.99,105.965,105.97,25200000.0
2008-02-22 10:24:00,105.97,106.02,105.97,106.01,43000000.0
2008-02-22 10:25:00,106.01,106.07,106.01,106.04,39600000.0
2008-02-22 10:26:00,106.04,106.05,106.03,106.04,16900000.0
2008-02-22 10:27:00,106.04,106.05,106.02,106.04,29200000.0
2008-02-22 10:28:00,106.04,106.05,106.0,106.0,33700000.0
2008-02-22 10:29:00,106.0,106.005,105.98,105.99,30400000.0
2008-02-22 10:30:00,105.99,106.05,105.98,106.01,28000000.0
2008-02-22 10:31:00,106.01,106.02,105.985,106.02,19700000.0
2008-02-22 10:32:00,106.02,106.055,106.02,106.045,49700000.0
2008-02-22 10:33:00,106.045,106.06,106.025,106.05,44500000.0
2008-02-22 10:34:00,106.045,106.05,105.995,106.0,56400000.0
2008-02-22 10:35:00,106.0,106.015,105.94,105.945,114800000.0
2008-02-22 10:36:00,105.945,105.98,105.945,105.96,82000000.0
2008-02-22 10:37:00,105.96,105.97,105.955,105.96,57000000.0
2008-02-22 10:38:00,105.96,106.02,105.96,105.99,53200000.0
2008-02-22 10:39:00,105.99,106.03,105.94,106.02,67300000.0
2008-02-22 10:40:00,106.02,106.02,106.0,106.005,27600000.0
2008-02-22 10:41:00,106.005,106.01,105.99,105.99,18800000.0
2008-02-22 10:42:00,105.99,106.01,105.99,106.01,32800000.0
2008-02-22 10:43:00,106.01,106.05,106.0,106.04,28600000.0
2008-02-22 10:44:00,106.04,106.06,106.02,106.04,43400000.0
2008-02-22 10:45:00,106.045,106.06,106.04,106.06,36600000.0
2008-02-22 10:46:00,106.06,106.06,106.02,106.045,36800000.0
2008-02-22 10:47:00,106.045,106.045,106.0,106.0,34400000.0
2008-02-22 10:48:00,105.995,106.01,105.985,106.005,29300000.0
2008-02-22 10:49:00,106.01,106.02,105.995,106.02,70500000.0
2008-02-22 10:50:00,106.02,106.07,106.015,106.04,38800000.0
2008-02-22 10:51:00,106.04,106.06,106.03,106.04,15000000.0
2008-02-22 10:52:00,106.04,106.06,106.04,106.06,13000000.0
2008-02-22 10:53:00,106.06,106.06,106.025,106.04,39400000.0
2008-02-22 10:54:00,106.04,106.05,106.04,106.05,48100000.0
2008-02-22 10:55:00,106.05,106.07,106.05,106.05,27500000.0
2008-02-22 10:56:00,106.05,106.07,106.05,106.07,17900000.0
2008-02-22 10:57:00,106.07,106.12,106.07,106.075,24100000.0
2008-02-22 10:58:00,106.075,106.085,106.07,106.08,29600000.0
2008-02-22 10:59:00,106.085,106.1,106.085,106.09,28300000.0
2008-02-22 11:00:00,106.09,106.14,106.07,106.14,26500000.0
2008-02-22 11:01:00,106.14,106.175,106.12,106.17,59900000.0
2008-02-22 11:02:00,106.17,106.19,106.15,106.17,58900000.0
2008-02-22 11:03:00,106.17,106.19,106.155,106.155,43700000.0
2008-02-22 11:04:00,106.16,106.18,106.16,106.16,17200000.0
2008-02-22 11:05:00,106.16,106.16,106.12,106.13,65000000.0
2008-02-22 11:06:00,106.13,106.13,106.085,106.11,158199999.0
2008-02-22 11:07:00,106.11,106.16,106.11,106.15,28700000.0
2008-02-22 11:08:00,106.15,106.18,106.14,106.16,29000000.0
2008-02-22 11:09:00,106.16,106.16,106.135,106.16,56200000.0
2008-02-22 11:10:00,106.16,106.16,106.085,106.09,70500000.0
2008-02-22 11:11:00,106.09,106.115,106.09,106.09,108300000.0
2008-02-22 11:12:00,106.09,106.12,106.09,106.09,52500000.0
2008-02-22 11:13:00,106.09,106.09,106.035,106.08,32000000.0
2008-02-22 11:14:00,106.08,106.09,106.06,106.08,55800000.0
2008-02-22 11:15:00,106.08,106.08,105.99,106.04,80000000.0
2008-02-22 11:16:00,106.04,106.04,106.02,106.02,23300000.0
2008-02-22 11:17:00,106.02,106.035,106.01,106.035,53600000.0
2008-02-22 11:18:00,106.035,106.055,106.035,106.055,56900000.0
2008-02-22 11:19:00,106.05,106.065,106.0,106.0,162100000.0
2008-02-22 11:20:00,106.0,106.05,106.0,106.025,99200000.0
2008-02-22 11:21:00,106.025,106.06,106.015,106.03,79400000.0
2008-02-22 11:22:00,106.035,106.06,106.03,106.03,67400000.0
2008-02-22 11:23:00,106.025,106.04,106.0,106.01,82600000.0
2008-02-22 11:24:00,106.01,106.04,106.01,106.03,43000000.0
2008-02-22 11:25:00,106.03,106.07,106.0,106.0,31800000.0
2008-02-22 11:26:00,106.0,106.04,105.95,105.97,45000000.0
2008-02-22 11:27:00,105.97,105.97,105.94,105.95,46300000.0
2008-02-22 11:28:00,105.95,105.99,105.94,105.98,33100000.0
2008-02-22 11:29:00,105.98,105.99,105.94,105.96,38300000.0
2008-02-22 11:30:00,105.96,105.96,105.95,105.95,97400000.0
2008-02-22 11:31:00,105.95,106.0,105.95,105.96,15000000.0
2008-02-22 11:32:00,105.96,105.96,105.88,105.89,34800000.0
2008-02-22 11:33:00,105.89,105.89,105.855,105.87,60600000.0
2008-02-22 11:34:00,105.87,105.88,105.8,105.82,37100000.0
2008-02-22 11:35:00,105.8,105.82,105.78,105.79,39900000.0
2008-02-22 11:36:00,105.78,105.82,105.78,105.81,20700000.0
2008-02-22 11:37:00,105.81,105.82,105.8,105.81,18300000.0
2008-02-22 11:38:00,105.81,105.83,105.81,105.83,20400000.0
2008-02-22 11:39:00,105.83,105.86,105.82,105.85,27800000.0
2008-02-22 11:40:00,105.85,105.9,105.845,105.88,70600000.0
2008-02-22 11:41:00,105.88,105.93,105.88,105.92,23800000.0
2008-02-22 11:42:00,105.92,105.92,105.875,105.885,24300000.0
2008-02-22 11:43:00,105.89,105.89,105.82,105.84,22200000.0
2008-02-22 11:44:00,105.84,105.845,105.815,105.82,120600000.0
2008-02-22 11:45:00,105.82,105.84,105.8,105.83,29100000.0
2008-02-22 11:46:00,105.83,105.84,105.82,105.82,12500000.0
2008-02-22 11:47:00,105.82,105.83,105.8,105.82,17800000.0
2008-02-22 11:48:00,105.82,105.85,105.82,105.84,59800000.0
2008-02-22 11:49:00,105.84,105.84,105.83,105.84,17000000.0
2008-02-22 11:50:00,105.84,105.84,105.82,105.83,9900000.0
2008-02-22 11:51:00,105.83,105.89,105.83,105.88,17700000.0
2008-02-22 11:52:00,105.88,105.91,105.88,105.9,39500000.0
2008-02-22 11:53:00,105.9,105.91,105.885,105.885,35900000.0
2008-02-22 11:54:00,105.885,105.95,105.885,105.95,32400000.0
2008-02-22 11:55:00,105.95,105.98,105.895,105.9,46000000.0
2008-02-22 11:56:00,105.9,105.91,105.875,105.88,20900000.0
2008-02-22 11:57:00,105.88,105.9,105.86,105.87,28400000.0
2008-02-22 11:58:00,105.87,105.875,105.86,105.875,41400000.0
2008-02-22 11:59:00,105.87,105.88,105.8,105.8,94600000.0
2008-02-22 12:00:00,105.8,105.82,105.775,105.82,108300000.0
2008-02-22 12:01:00,105.82,105.87,105.815,105.85,55400000.0
2008-02-22 12:02:00,105.85,105.87,105.82,105.87,28400000.0
2008-02-22 12:03:00,105.87,105.87,105.84,105.85,17200000.0
2008-02-22 12:04:00,105.85,105.88,105.85,105.875,33700000.0
2008-02-22 12:05:00,105.875,105.93,105.875,105.91,59900000.0
2008-02-22 12:06:00,105.91,105.925,105.89,105.91,50900000.0
2008-02-22 12:07:00,105.91,105.935,105.91,105.91,64900000.0
2008-02-22 12:08:00,105.91,105.92,105.865,105.875,36000000.0
2008-02-22 12:09:00,105.875,105.875,105.86,105.865,38400000.0
2008-02-22 12:10:00,105.865,105.88,105.86,105.86,52400000.0
2008-02-22 12:11:00,105.865,105.87,105.85,105.85,42600000.0
2008-02-22 12:12:00,105.85,105.86,105.83,105.83,24300000.0
2008-02-22 12:13:00,105.83,105.89,105.83,105.89,23500000.0
2008-02-22 12:14:00,105.89,105.89,105.82,105.82,50900000.0
2008-02-22 12:15:00,105.82,105.89,105.82,105.845,64200000.0
2008-02-22 12:16:00,105.85,105.86,105.81,105.83,41800000.0
2008-02-22 12:17:00,105.825,105.845,105.8,105.84,110600000.0
2008-02-22 12:18:00,105.835,105.87,105.835,105.865,95000000.0
2008-02-22 12:19:00,105.865,105.89,105.865,105.875,33400000.0
2008-02-22 12:20:00,105.875,105.91,105.87,105.89,60300000.0
2008-02-22 12:21:00,105.89,105.89,105.88,105.88,14200000.0
2008-02-22 12:22:00,105.88,105.9,105.88,105.89,15300000.0
2008-02-22 12:23:00,105.89,105.9,105.89,105.9,8700000.0
2008-02-22 12:24:00,105.9,105.9,105.82,105.85,45600000.0
2008-02-22 12:25:00,105.85,105.87,105.85,105.86,12900000.0
2008-02-22 12:26:00,105.86,105.86,105.86,105.86,6200000.0
2008-02-22 12:27:00,105.86,105.86,105.85,105.85,4200000.0
2008-02-22 12:28:00,105.85,105.86,105.83,105.83,12600000.0
2008-02-22 12:29:00,105.83,105.84,105.8,105.81,21200000.0
2008-02-22 12:30:00,105.81,105.82,105.79,105.79,24800000.0
2008-02-22 12:31:00,105.79,105.84,105.79,105.84,36800000.0
2008-02-22 12:32:00,105.84,105.86,105.84,105.86,11600000.0
2008-02-22 12:33:00,105.86,105.87,105.85,105.87,13700000.0
2008-02-22 12:34:00,105.87,105.88,105.85,105.86,9800000.0
2008-02-22 12:35:00,105.86,105.86,105.86,105.86,6800000.0
2008-02-22 12:36:00,105.86,105.87,105.84,105.86,17400000.0
2008-02-22 12:37:00,105.86,105.88,105.86,105.88,10900000.0
2008-02-22 12:38:00,105.88,105.93,105.88,105.93,12900000.0
2008-02-22 12:39:00,105.93,105.93,105.9,105.9,14600000.0
2008-02-22 12:40:00,105.9,105.9,105.85,105.87,16200000.0
2008-02-22 12:41:00,105.87,105.88,105.87,105.88,15400000.0
2008-02-22 12:42:00,105.88,105.88,105.86,105.86,3600000.0
2008-02-22 12:43:00,105.86,105.87,105.83,105.85,14200000.0
2008-02-22 12:44:00,105.85,105.88,105.85,105.86,9800000.0
2008-02-22 12:45:00,105.86,105.86,105.845,105.86,13400000.0
2008-02-22 12:46:00,105.86,105.875,105.85,105.875,47200000.0
2008-02-22 12:47:00,105.87,105.875,105.835,105.86,53100000.0
2008-02-22 12:48:00,105.86,105.88,105.85,105.855,28900000.0
2008-02-22 12:49:00,105.855,105.87,105.84,105.865,68100000.0
2008-02-22 12:50:00,105.86,105.87,105.85,105.87,24800000.0
2008-02-22 12:51:00,105.865,105.87,105.85,105.855,33900000.0
2008-02-22 12:52:00,105.855,105.87,105.85,105.86,34500000.0
2008-02-22 12:53:00,105.86,105.88,105.86,105.88,22400000.0
2008-02-22 12:54:00,105.88,105.88,105.88,105.88,3800000.0
2008-02-22 12:55:00,105.88,105.89,105.855,105.855,8800000.0
2008-02-22 12:56:00,105.865,105.89,105.85,105.86,26100000.0
2008-02-22 12:57:00,105.86,105.86,105.85,105.85,7800000.0
2008-02-22 12:58:00,105.85,105.855,105.83,105.84,49900000.0
2008-02-22 12:59:00,105.84,105.84,105.82,105.83,27100000.0
2008-02-22 13:00:00,105.83,105.83,105.8,105.82,23700000.0
2008-02-22 13:01:00,105.82,105.825,105.81,105.825,17700000.0
2008-02-22 13:02:00,105.825,105.83,105.775,105.83,63900000.0
2008-02-22 13:03:00,105.83,105.83,105.77,105.775,38900000.0
2008-02-22 13:04:00,105.795,105.795,105.715,105.735,132500000.0
2008-02-22 13:05:00,105.735,105.755,105.72,105.745,71900000.0
2008-02-22 13:06:00,105.745,105.78,105.745,105.77,60200000.0
2008-02-22 13:07:00,105.77,105.875,105.77,105.85,114400000.0
2008-02-22 13:08:00,105.85,105.86,105.825,105.85,43900000.0
2008-02-22 13:09:00,105.85,105.88,105.84,105.85,30700000.0
2008-02-22 13:10:00,105.85,105.85,105.775,105.84,86800000.0
2008-02-22 13:11:00,105.84,105.84,105.82,105.83,14700000.0
2008-02-22 13:12:00,105.835,105.855,105.83,105.845,31200000.0
2008-02-22 13:13:00,105.845,105.87,105.845,105.86,20200000.0
2008-02-22 13:14:00,105.86,105.87,105.85,105.86,12100000.0
2008-02-22 13:15:00,105.86,105.86,105.83,105.83,32500000.0
2008-02-22 13:16:00,105.83,105.84,105.795,105.815,62200000.0
2008-02-22 13:17:00,105.83,105.84,105.82,105.83,29200000.0
2008-02-22 13:18:00,105.83,105.83,105.805,105.82,47700000.0
2008-02-22 13:19:00,105.82,105.82,105.8,105.81,12100000.0
2008-02-22 13:20:00,105.81,105.85,105.79,105.79,62100000.0
2008-02-22 13:21:00,105.79,105.805,105.76,105.8,107800000.0
2008-02-22 13:22:00,105.8,105.81,105.785,105.81,12500000.0
2008-02-22 13:23:00,105.81,105.88,105.81,105.88,18400000.0
2008-02-22 13:24:00,105.88,105.91,105.87,105.87,26100000.0
2008-02-22 13:25:00,105.87,105.96,105.85,105.94,62500000.0
2008-02-22 13:26:00,105.94,105.98,105.93,105.975,41200000.0
2008-02-22 13:27:00,105.98,106.095,105.98,106.06,107000000.0
2008-02-22 13:28:00,106.06,106.08,106.05,106.08,35700000.0
2008-02-22 13:29:00,106.09,106.09,106.05,106.06,24000000.0
2008-02-22 13:30:00,106.06,106.06,106.05,106.05,9800000.0
2008-02-22 13:31:00,106.05,106.05,106.03,106.03,15400000.0
2008-02-22 13:32:00,106.03,106.03,105.97,105.98,53100000.0
2008-02-22 13:33:00,105.985,106.005,105.97,105.985,73200000.0
2008-02-22 13:34:00,105.99,106.02,105.985,106.01,67400000.0
2008-02-22 13:35:00,106.01,106.02,105.99,106.0,13700000.0
2008-02-22 13:36:00,106.0,106.01,106.0,106.0,8200000.0
2008-02-22 13:37:00,106.0,106.02,106.0,106.01,24300000.0
2008-02-22 13:38:00,106.01,106.02,105.98,105.98,32200000.0
2008-02-22 13:39:00,105.98,106.0,105.97,105.97,25900000.0
2008-02-22 13:40:00,105.97,105.975,105.95,105.95,70900000.0
2008-02-22 13:41:00,105.95,105.98,105.94,105.98,28500000.0
2008-02-22 13:42:00,105.98,105.99,105.98,105.98,24000000.0
2008-02-22 13:43:00,105.98,106.04,105.98,106.03,47900000.0
2008-02-22 13:44:00,106.03,106.08,106.02,106.08,49700000.0
2008-02-22 13:45:00,106.08,106.16,106.07,106.15,60300000.0
2008-02-22 13:46:00,106.15,106.22,106.14,106.145,113600000.0
2008-02-22 13:47:00,106.145,106.165,106.12,106.13,43200000.0
2008-02-22 13:48:00,106.13,106.13,106.07,106.08,32900000.0
2008-02-22 13:49:00,106.08,106.14,106.08,106.14,14100000.0
2008-02-22 13:50:00,106.14,106.15,106.1,106.11,32100000.0
2008-02-22 13:51:00,106.11,106.12,106.085,106.1,61900000.0
2008-02-22 13:52:00,106.1,106.11,106.06,106.06,36200000.0
2008-02-22 13:53:00,106.06,106.06,105.99,105.99,34100000.0
2008-02-22 13:54:00,105.99,106.01,105.99,106.0,24600000.0
2008-02-22 13:55:00,106.0,106.01,105.99,106.01,10900000.0
2008-02-22 13:56:00,106.01,106.01,105.97,105.98,56400000.0
2008-02-22 13:57:00,105.98,106.03,105.98,106.03,24500000.0
2008-02-22 13:58:00,106.03,106.07,106.03,106.05,19600000.0
2008-02-22 13:59:00,106.05,106.06,106.05,106.05,20200000.0
2008-02-22 14:00:00,106.05,106.05,106.02,106.04,32800000.0
2008-02-22 14:01:00,106.04,106.05,106.02,106.02,53100000.0
2008-02-22 14:02:00,106.02,106.06,106.0,106.05,42900000.0
2008-02-22 14:03:00,106.05,106.05,105.945,105.96,50700000.0
2008-02-22 14:04:00,105.96,105.97,105.955,105.96,20600000.0
2008-02-22 14:05:00,105.96,105.96,105.905,105.925,75500000.0
2008-02-22 14:06:00,105.925,105.925,105.88,105.91,43700000.0
2008-02-22 14:07:00,105.91,105.92,105.855,105.92,194000000.0
2008-02-22 14:08:00,105.92,105.955,105.92,105.945,77400000.0
2008-02-22 14:09:00,105.945,106.0,105.945,105.975,81500000.0
2008-02-22 14:10:00,105.975,105.98,105.97,105.98,27400000.0
2008-02-22 14:11:00,105.98,106.02,105.98,106.02,43600000.0
2008-02-22 14:12:00,106.02,106.02,106.0,106.01,15000000.0
2008-02-22 14:13:00,106.01,106.01,106.01,106.01,9200000.0
2008-02-22 14:14:00,106.01,106.025,106.01,106.025,17900000.0
2008-02-22 14:15:00,106.025,106.04,106.01,106.01,24200000.0
2008-02-22 14:16:00,106.01,106.015,105.955,105.98,47800000.0
2008-02-22 14:17:00,105.98,106.0,105.98,106.0,13500000.0
2008-02-22 14:18:00,106.0,106.0,105.98,105.99,52300000.0
2008-02-22 14:19:00,105.99,105.99,105.94,105.94,37600000.0
2008-02-22 14:20:00,105.94,105.98,105.93,105.95,111500000.0
2008-02-22 14:21:00,105.95,105.97,105.94,105.97,35200000.0
2008-02-22 14:22:00,105.97,106.0,105.965,105.97,55800000.0
2008-02-22 14:23:00,105.97,105.98,105.97,105.97,16400000.0
2008-02-22 14:24:00,105.97,105.995,105.96,105.99,22000000.0
2008-02-22 14:25:00,105.995,106.0,105.99,105.99,10400000.0
2008-02-22 14:26:00,105.99,105.99,105.98,105.98,10100000.0
2008-02-22 14:27:00,105.98,105.98,105.96,105.97,34200000.0
2008-02-22 14:28:00,105.97,105.98,105.97,105.97,22900000.0
2008-02-22 14:29:00,105.97,105.99,105.97,105.99,29200000.0
2008-02-22 14:30:00,105.99,105.99,105.98,105.98,16200000.0
2008-02-22 14:31:00,105.98,105.99,105.945,105.95,56900000.0
2008-02-22 14:32:00,105.95,105.97,105.94,105.97,34200000.0
2008-02-22 14:33:00,105.97,105.97,105.945,105.95,22000000.0
2008-02-22 14:34:00,105.95,105.955,105.935,105.94,38100000.0
2008-02-22 14:35:00,105.94,105.97,105.94,105.96,15900000.0
2008-02-22 14:36:00,105.96,105.96,105.92,105.93,26900000.0
2008-02-22 14:37:00,105.93,105.93,105.92,105.925,3700000.0
2008-02-22 14:38:00,105.92,105.93,105.92,105.93,6200000.0
2008-02-22 14:39:00,105.93,105.93,105.92,105.93,9500000.0
2008-02-22 14:40:00,105.93,105.94,105.915,105.94,16500000.0
2008-02-22 14:41:00,105.94,105.97,105.94,105.97,11600000.0
2008-02-22 14:42:00,105.97,106.05,105.97,106.03,45500000.0
2008-02-22 14:43:00,106.03,106.05,106.03,106.05,23600000.0
2008-02-22 14:44:00,106.05,106.05,106.04,106.05,15500000.0
2008-02-22 14:45:00,106.05,106.07,106.04,106.055,39500000.0
2008-02-22 14:46:00,106.055,106.07,106.05,106.05,23400000.0
2008-02-22 14:47:00,106.05,106.07,106.04,106.05,23200000.0
2008-02-22 14:48:00,106.05,106.05,106.04,106.05,9000000.0
2008-02-22 14:49:00,106.05,106.05,106.03,106.03,13400000.0
2008-02-22 14:50:00,106.03,106.04,106.025,106.04,20000000.0
2008-02-22 14:51:00,106.03,106.04,106.01,106.04,33000000.0
2008-02-22 14:52:00,106.04,106.04,106.015,106.025,44300000.0
2008-02-22 14:53:00,106.03,106.03,106.02,106.02,19300000.0
2008-02-22 14:54:00,106.02,106.03,105.99,105.99,19500000.0
2008-02-22 14:55:00,105.99,106.0,105.95,105.95,26200000.0
2008-02-22 14:56:00,105.95,105.95,105.92,105.93,36300000.0
2008-02-22 14:57:00,105.93,105.95,105.92,105.93,124500000.0
2008-02-22 14:58:00,105.93,105.94,105.91,105.93,47400000.0
2008-02-22 14:59:00,105.93,105.97,105.93,105.94,22800000.0
2008-02-22 15:00:00,105.94,105.94,105.88,105.89,109900000.0
2008-02-22 15:01:00,105.89,105.9,105.85,105.85,89800000.0
2008-02-22 15:02:00,105.855,105.87,105.84,105.84,69400000.0
2008-02-22 15:03:00,105.84,105.86,105.83,105.85,49100000.0
2008-02-22 15:04:00,105.855,105.86,105.83,105.85,71900000.0
2008-02-22 15:05:00,105.85,105.9,105.85,105.9,26400000.0
2008-02-22 15:06:00,105.9,105.9,105.89,105.9,17300000.0
2008-02-22 15:07:00,105.9,105.93,105.89,105.93,33600000.0
2008-02-22 15:08:00,105.94,105.95,105.9,105.9,43500000.0
2008-02-22 15:09:00,105.9,105.91,105.865,105.88,35400000.0
2008-02-22 15:10:00,105.88,105.89,105.865,105.87,48800000.0
2008-02-22 15:11:00,105.875,105.875,105.8,105.81,45600000.0
2008-02-22 15:12:00,105.81,105.82,105.785,105.81,79800000.0
2008-02-22 15:13:00,105.81,105.83,105.81,105.82,66500000.0
2008-02-22 15:14:00,105.82,105.845,105.805,105.845,94500000.0
2008-02-22 15:15:00,105.845,105.87,105.82,105.835,61500000.0
2008-02-22 15:16:00,105.83,105.91,105.83,105.885,109900000.0
2008-02-22 15:17:00,105.88,105.93,105.87,105.905,134300000.0
2008-02-22 15:18:00,105.905,105.965,105.885,105.95,115700000.0
2008-02-22 15:19:00,105.95,105.955,105.895,105.915,71200000.0
2008-02-22 15:20:00,105.92,105.945,105.89,105.895,124600000.0
2008-02-22 15:21:00,105.895,105.93,105.89,105.92,89900000.0
2008-02-22 15:22:00,105.92,105.93,105.895,105.92,61600000.0
2008-02-22 15:23:00,105.93,105.935,105.93,105.93,26900000.0
2008-02-22 15:24:00,105.93,105.94,105.905,105.925,104600000.0
2008-02-22 15:25:00,105.925,105.985,105.925,105.975,173900000.0
2008-02-22 15:26:00,105.975,106.04,105.975,106.01,207800000.0
2008-02-22 15:27:00,106.015,106.015,105.99,105.995,45300000.0
2008-02-22 15:28:00,105.995,105.995,105.945,105.96,210000000.0
2008-02-22 15:29:00,105.96,105.965,105.875,105.875,363300000.0
2008-02-22 15:30:00,105.615,105.69,105.495,105.65,371400000.0
2008-02-22 15:31:00,105.655,105.66,105.6,105.65,85400000.0
2008-02-22 15:32:00,105.66,105.66,105.605,105.63,75400000.0
2008-02-22 15:33:00,105.63,105.7,105.61,105.665,78900000.0
2008-02-22 15:34:00,105.675,105.71,105.61,105.64,196700000.0
2008-02-22 15:35:00,105.64,105.675,105.565,105.575,149800000.0
2008-02-22 15:36:00,105.575,105.6,105.51,105.57,138000000.0
2008-02-22 15:37:00,105.57,105.63,105.56,105.61,83900000.0
2008-02-22 15:38:00,105.61,105.66,105.59,105.65,116500000.0
2008-02-22 15:39:00,105.65,105.74,105.65,105.72,70400000.0
2008-02-22 15:40:00,105.72,105.77,105.715,105.75,239200000.0
2008-02-22 15:41:00,105.75,105.78,105.72,105.78,72000000.0
2008-02-22 15:42:00,105.78,105.78,105.73,105.74,75400000.0
2008-02-22 15:43:00,105.74,105.74,105.685,105.71,232000000.0
2008-02-22 15:44:00,105.71,105.78,105.71,105.73,91900000.0
2008-02-22 15:45:00,105.73,105.765,105.73,105.75,63100000.0
2008-02-22 15:46:00,105.75,105.75,105.68,105.68,80600000.0
2008-02-22 15:47:00,105.69,105.69,105.635,105.64,167700000.0
2008-02-22 15:48:00,105.64,105.65,105.625,105.64,72800000.0
2008-02-22 15:49:00,105.64,105.66,105.64,105.66,31200000.0
2008-02-22 15:50:00,105.66,105.68,105.64,105.66,82300000.0
2008-02-22 15:51:00,105.66,105.67,105.59,105.66,83800000.0
2008-02-22 15:52:00,105.66,105.68,105.635,105.66,69700000.0
2008-02-22 15:53:00,105.66,105.7,105.645,105.7,40900000.0
2008-02-22 15:54:00,105.7,105.72,105.7,105.71,28900000.0
2008-02-22 15:55:00,105.71,105.74,105.65,105.69,63500000.0
2008-02-22 15:56:00,105.69,105.69,105.63,105.65,79400000.0
2008-02-22 15:57:00,105.65,105.74,105.65,105.72,48500000.0
2008-02-22 15:58:00,105.72,105.74,105.665,105.67,102800000.0
2008-02-22 15:59:00,105.67,105.75,105.67,105.75,45900000.0
2008-02-22 16:00:00,105.75,105.75,105.68,105.7,35300000.0
2008-02-22 16:01:00,105.7,105.73,105.69,105.73,92300000.0
2008-02-22 16:02:00,105.73,105.77,105.705,105.71,52500000.0
2008-02-22 16:03:00,105.69,105.71,105.675,105.71,75700000.0
2008-02-22 16:04:00,105.71,105.74,105.71,105.71,51600000.0
2008-02-22 16:05:00,105.71,105.73,105.71,105.72,26400000.0
2008-02-22 16:06:00,105.72,105.75,105.72,105.75,29600000.0
2008-02-22 16:07:00,105.75,105.8,105.745,105.8,60300000.0
2008-02-22 16:08:00,105.8,105.8,105.76,105.79,45700000.0
2008-02-22 16:09:00,105.79,105.79,105.745,105.76,66400000.0
2008-02-22 16:10:00,105.76,105.78,105.75,105.78,50100000.0
2008-02-22 16:11:00,105.78,105.79,105.76,105.77,34900000.0
2008-02-22 16:12:00,105.77,105.77,105.69,105.7,67500000.0
2008-02-22 16:13:00,105.7,105.7,105.66,105.69,58200000.0
2008-02-22 16:14:00,105.69,105.72,105.69,105.71,33200000.0
2008-02-22 16:15:00,105.71,105.72,105.7,105.71,26500000.0
2008-02-22 16:16:00,105.71,105.71,105.605,105.61,47600000.0
2008-02-22 16:17:00,105.615,105.64,105.6,105.625,67500000.0
2008-02-22 16:18:00,105.625,105.635,105.58,105.63,72700000.0
2008-02-22 16:19:00,105.63,105.65,105.57,105.59,75100000.0
2008-02-22 16:20:00,105.59,105.64,105.59,105.63,47400000.0
2008-02-22 16:21:00,105.63,105.67,105.63,105.655,132900000.0
2008-02-22 16:22:00,105.655,105.7,105.65,105.7,65600000.0
2008-02-22 16:23:00,105.7,105.78,105.68,105.75,96700000.0
2008-02-22 16:24:00,105.75,105.78,105.72,105.78,52200000.0
2008-02-22 16:25:00,105.78,105.82,105.765,105.78,121300000.0
2008-02-22 16:26:00,105.78,105.79,105.77,105.79,16300000.0
2008-02-22 16:27:00,105.79,105.8,105.76,105.79,21700000.0
2008-02-22 16:28:00,105.79,105.79,105.74,105.77,25100000.0
2008-02-22 16:29:00,105.77,105.78,105.74,105.75,75700000.0
2008-02-22 16:30:00,105.75,105.76,105.73,105.73,77800000.0
2008-02-22 16:31:00,105.73,105.78,105.73,105.73,39700000.0
2008-02-22 16:32:00,105.73,105.75,105.72,105.73,39200000.0
2008-02-22 16:33:00,105.73,105.73,105.7,105.7,72000000.0
2008-02-22 16:34:00,105.7,105.78,105.67,105.75,183400000.0
2008-02-22 16:35:00,105.75,105.76,105.73,105.75,90200000.0
2008-02-22 16:36:00,105.75,105.78,105.74,105.78,116600000.0
2008-02-22 16:37:00,105.78,105.84,105.755,105.83,74100000.0
2008-02-22 16:38:00,105.83,105.83,105.74,105.74,29500000.0
2008-02-22 16:39:00,105.74,105.76,105.72,105.73,39400000.0
2008-02-22 16:40:00,105.73,105.73,105.71,105.73,43100000.0
2008-02-22 16:41:00,105.73,105.73,105.69,105.69,54900000.0
2008-02-22 16:42:00,105.69,105.69,105.66,105.68,36400000.0
2008-02-22 16:43:00,105.68,105.68,105.64,105.64,36200000.0
2008-02-22 16:44:00,105.64,105.64,105.595,105.6,74500000.0
2008-02-22 16:45:00,105.6,105.63,105.565,105.63,85300000.0
2008-02-22 16:46:00,105.625,105.645,105.62,105.625,71700000.0
2008-02-22 16:47:00,105.625,105.625,105.575,105.585,75800000.0
2008-02-22 16:48:00,105.595,105.66,105.595,105.66,68300000.0
2008-02-22 16:49:00,105.645,105.71,105.645,105.68,79800000.0
2008-02-22 16:50:00,105.68,105.7,105.68,105.69,37700000.0
2008-02-22 16:51:00,105.69,105.75,105.69,105.71,48400000.0
2008-02-22 16:52:00,105.71,105.72,105.71,105.72,20700000.0
2008-02-22 16:53:00,105.72,105.73,105.67,105.68,65300000.0
2008-02-22 16:54:00,105.68,105.72,105.68,105.71,50500000.0
2008-02-22 16:55:00,105.71,105.725,105.67,105.67,36900000.0
2008-02-22 16:56:00,105.67,105.68,105.64,105.64,30800000.0
2008-02-22 16:57:00,105.64,105.675,105.64,105.67,34900000.0
2008-02-22 16:58:00,105.67,105.69,105.635,105.66,101400000.0
2008-02-22 16:59:00,105.66,105.7,105.655,105.69,86500000.0
2008-02-22 17:00:00,105.69,105.715,105.66,105.665,128200000.0
2008-02-22 17:01:00,105.665,105.68,105.64,105.64,71600000.0
2008-02-22 17:02:00,105.64,105.64,105.61,105.62,51700000.0
2008-02-22 17:03:00,105.62,105.67,105.62,105.65,34200000.0
2008-02-22 17:04:00,105.65,105.65,105.62,105.65,35500000.0
2008-02-22 17:05:00,105.65,105.65,105.615,105.63,41400000.0
2008-02-22 17:06:00,105.63,105.63,105.58,105.6,30100000.0
2008-02-22 17:07:00,105.6,105.6,105.55,105.585,91000000.0
2008-02-22 17:08:00,105.58,105.63,105.575,105.595,69200000.0
2008-02-22 17:09:00,105.595,105.64,105.59,105.625,71900000.0
2008-02-22 17:10:00,105.625,105.63,105.595,105.63,40800000.0
2008-02-22 17:11:00,105.63,105.63,105.56,105.59,54700000.0
2008-02-22 17:12:00,105.59,105.61,105.55,105.605,69100000.0
2008-02-22 17:13:00,105.61,105.61,105.535,105.58,61000000.0
2008-02-22 17:14:00,105.58,105.635,105.565,105.635,90900000.0
2008-02-22 17:15:00,105.635,105.67,105.615,105.65,62500000.0
2008-02-22 17:16:00,105.65,105.65,105.59,105.59,39600000.0
2008-02-22 17:17:00,105.59,105.595,105.53,105.58,146100000.0
2008-02-22 17:18:00,105.58,105.62,105.57,105.62,50400000.0
2008-02-22 17:19:00,105.62,105.62,105.6,105.62,79100000.0
2008-02-22 17:20:00,105.62,105.625,105.58,105.6,61900000.0
2008-02-22 17:21:00,105.6,105.6,105.52,105.535,96000000.0
2008-02-22 17:22:00,105.535,105.56,105.515,105.53,95300000.0
2008-02-22 17:23:00,105.53,105.53,105.475,105.52,77800000.0
2008-02-22 17:24:00,105.52,105.52,105.46,105.52,105600000.0
2008-02-22 17:25:00,105.52,105.55,105.5,105.55,48300000.0
2008-02-22 17:26:00,105.55,105.55,105.5,105.51,66200000.0
2008-02-22 17:27:00,105.51,105.52,105.495,105.51,78700000.0
2008-02-22 17:28:00,105.51,105.56,105.505,105.55,59500000.0
2008-02-22 17:29:00,105.55,105.55,105.505,105.52,45000000.0
2008-02-22 17:30:00,105.53,105.55,105.49,105.5,40600000.0
2008-02-22 17:31:00,105.5,105.53,105.48,105.53,43000000.0
2008-02-22 17:32:00,105.53,105.53,105.455,105.46,61000000.0
2008-02-22 17:33:00,105.46,105.47,105.42,105.44,97300000.0
2008-02-22 17:34:00,105.44,105.48,105.44,105.44,54000000.0
2008-02-22 17:35:00,105.44,105.44,105.39,105.44,100700000.0
2008-02-22 17:36:00,105.44,105.45,105.41,105.42,28900000.0
2008-02-22 17:37:00,105.42,105.46,105.42,105.46,47100000.0
2008-02-22 17:38:00,105.46,105.48,105.45,105.46,38100000.0
2008-02-22 17:39:00,105.46,105.48,105.41,105.41,38800000.0
2008-02-22 17:40:00,105.41,105.43,105.345,105.37,130000000.0
2008-02-22 17:41:00,105.37,105.39,105.345,105.355,67500000.0
2008-02-22 17:42:00,105.355,105.36,105.305,105.34,87200000.0
2008-02-22 17:43:00,105.34,105.43,105.34,105.43,101400000.0
2008-02-22 17:44:00,105.43,105.47,105.39,105.455,122100000.0
2008-02-22 17:45:00,105.455,105.46,105.405,105.445,134800000.0
2008-02-22 17:46:00,105.45,105.47,105.43,105.46,90100000.0
2008-02-22 17:47:00,105.46,105.46,105.42,105.445,67800000.0
2008-02-22 17:48:00,105.445,105.52,105.44,105.51,65100000.0
2008-02-22 17:49:00,105.51,105.52,105.48,105.49,67300000.0
2008-02-22 17:50:00,105.49,105.55,105.45,105.54,69900000.0
2008-02-22 17:51:00,105.54,105.55,105.495,105.54,73000000.0
2008-02-22 17:52:00,105.54,105.55,105.52,105.52,44300000.0
2008-02-22 17:53:00,105.52,105.53,105.48,105.53,32400000.0
2008-02-22 17:54:00,105.53,105.59,105.53,105.57,46600000.0
2008-02-22 17:55:00,105.57,105.63,105.565,105.605,75300000.0
2008-02-22 17:56:00,105.6,105.605,105.535,105.545,155200000.0
2008-02-22 17:57:00,105.545,105.57,105.51,105.515,125100000.0
2008-02-22 17:58:00,105.51,105.53,105.5,105.53,57300000.0
2008-02-22 17:59:00,105.53,105.56,105.49,105.54,58200000.0
2008-02-22 18:00:00,105.54,105.54,105.49,105.54,35800000.0
2008-02-22 18:01:00,105.54,105.58,105.51,105.53,63100000.0
2008-02-22 18:02:00,105.53,105.57,105.53,105.56,35300000.0
2008-02-22 18:03:00,105.56,105.6,105.54,105.59,39900000.0
2008-02-22 18:04:00,105.59,105.59,105.56,105.565,49500000.0
2008-02-22 18:05:00,105.56,105.565,105.525,105.53,74700000.0
2008-02-22 18:06:00,105.53,105.56,105.53,105.54,73900000.0
2008-02-22 18:07:00,105.54,105.55,105.51,105.525,27500000.0
2008-02-22 18:08:00,105.535,105.54,105.52,105.53,22100000.0
2008-02-22 18:09:00,105.53,105.57,105.53,105.54,41500000.0
2008-02-22 18:10:00,105.54,105.57,105.5,105.53,124900000.0
2008-02-22 18:11:00,105.53,105.53,105.4,105.41,142300000.0
2008-02-22 18:12:00,105.41,105.5,105.41,105.47,165000000.0
2008-02-22 18:13:00,105.47,105.475,105.44,105.47,111700000.0
2008-02-22 18:14:00,105.47,105.52,105.47,105.505,53900000.0
2008-02-22 18:15:00,105.505,105.535,105.495,105.535,37200000.0
2008-02-22 18:16:00,105.535,105.565,105.53,105.56,34000000.0
2008-02-22 18:17:00,105.56,105.59,105.56,105.57,48100000.0
2008-02-22 18:18:00,105.57,105.575,105.55,105.57,40100000.0
2008-02-22 18:19:00,105.57,105.57,105.54,105.54,38800000.0
2008-02-22 18:20:00,105.54,105.57,105.54,105.55,48700000.0
2008-02-22 18:21:00,105.55,105.55,105.5,105.55,33200000.0
2008-02-22 18:22:00,105.55,105.55,105.49,105.5,44500000.0
2008-02-22 18:23:00,105.51,105.54,105.5,105.54,37400000.0
2008-02-22 18:24:00,105.54,105.56,105.52,105.56,38300000.0
2008-02-22 18:25:00,105.56,105.6,105.54,105.57,61300000.0
2008-02-22 18:26:00,105.57,105.58,105.55,105.57,43800000.0
2008-02-22 18:27:00,105.57,105.57,105.55,105.56,33100000.0
2008-02-22 18:28:00,105.565,105.57,105.55,105.57,38900000.0
2008-02-22 18:29:00,105.57,105.57,105.55,105.55,40900000.0
2008-02-22 18:30:00,105.55,105.57,105.55,105.56,34000000.0
2008-02-22 18:31:00,105.56,105.57,105.55,105.57,33400000.0
2008-02-22 18:32:00,105.57,105.58,105.56,105.57,22100000.0
2008-02-22 18:33:00,105.57,105.58,105.56,105.57,33900000.0
2008-02-22 18:34:00,105.57,105.59,105.565,105.57,34300000.0
2008-02-22 18:35:00,105.57,105.58,105.55,105.58,37700000.0
2008-02-22 18:36:00,105.58,105.61,105.58,105.6,81600000.0
2008-02-22 18:37:00,105.58,105.61,105.58,105.61,28800000.0
2008-02-22 18:38:00,105.61,105.63,105.6,105.615,41700000.0
2008-02-22 18:39:00,105.615,105.64,105.61,105.61,74000000.0
2008-02-22 18:40:00,105.61,105.61,105.53,105.54,33300000.0
2008-02-22 18:41:00,105.54,105.555,105.53,105.54,50600000.0
2008-02-22 18:42:00,105.54,105.54,105.48,105.48,35000000.0
2008-02-22 18:43:00,105.48,105.495,105.475,105.49,33600000.0
2008-02-22 18:44:00,105.49,105.49,105.41,105.42,66900000.0
2008-02-22 18:45:00,105.42,105.46,105.405,105.46,52100000.0
2008-02-22 18:46:00,105.46,105.46,105.425,105.46,35400000.0
2008-02-22 18:47:00,105.46,105.5,105.455,105.5,43500000.0
2008-02-22 18:48:00,105.5,105.5,105.445,105.455,91500000.0
2008-02-22 18:49:00,105.455,105.46,105.44,105.44,50100000.0
2008-02-22 18:50:00,105.44,105.46,105.44,105.46,26200000.0
2008-02-22 18:51:00,105.46,105.46,105.44,105.45,59500000.0
2008-02-22 18:52:00,105.45,105.47,105.44,105.45,87000000.0
2008-02-22 18:53:00,105.45,105.47,105.45,105.47,19500000.0
2008-02-22 18:54:00,105.47,105.495,105.47,105.485,69500000.0
2008-02-22 18:55:00,105.485,105.495,105.47,105.49,38000000.0
2008-02-22 18:56:00,105.49,105.505,105.465,105.47,51000000.0
2008-02-22 18:57:00,105.48,105.5,105.48,105.49,42300000.0
2008-02-22 18:58:00,105.49,105.5,105.445,105.45,114100000.0
2008-02-22 18:59:00,105.455,105.46,105.31,105.31,189400000.0
2008-02-22 19:00:00,105.31,105.33,105.25,105.31,146000000.0
2008-02-22 19:01:00,105.31,105.34,105.29,105.29,36000000.0
2008-02-22 19:02:00,105.3,105.31,105.26,105.26,62200000.0
2008-02-22 19:03:00,105.26,105.275,105.25,105.27,55800000.0
2008-02-22 19:04:00,105.27,105.28,105.23,105.27,49000000.0
2008-02-22 19:05:00,105.27,105.29,105.26,105.275,85800000.0
2008-02-22 19:06:00,105.28,105.29,105.26,105.27,34900000.0
2008-02-22 19:07:00,105.27,105.29,105.26,105.26,49700000.0
2008-02-22 19:08:00,105.26,105.28,105.25,105.26,47500000.0
2008-02-22 19:09:00,105.26,105.26,105.23,105.25,38800000.0
2008-02-22 19:10:00,105.25,105.26,105.23,105.24,40300000.0
2008-02-22 19:11:00,105.24,105.26,105.19,105.19,25500000.0
2008-02-22 19:12:00,105.19,105.21,105.17,105.19,39100000.0
2008-02-22 19:13:00,105.19,105.2,105.17,105.18,31000000.0
2008-02-22 19:14:00,105.18,105.19,105.17,105.19,26500000.0
2008-02-22 19:15:00,105.19,105.22,105.19,105.22,20600000.0
2008-02-22 19:16:00,105.22,105.22,105.2,105.22,47100000.0
2008-02-22 19:17:00,105.22,105.22,105.19,105.2,70900000.0
2008-02-22 19:18:00,105.2,105.23,105.2,105.21,16900000.0
2008-02-22 19:19:00,105.21,105.22,105.205,105.21,37500000.0
2008-02-22 19:20:00,105.22,105.26,105.205,105.26,42100000.0
2008-02-22 19:21:00,105.26,105.26,105.23,105.25,41200000.0
2008-02-22 19:22:00,105.25,105.26,105.235,105.26,26300000.0
2008-02-22 19:23:00,105.26,105.27,105.25,105.25,16900000.0
2008-02-22 19:24:00,105.25,105.26,105.25,105.26,17100000.0
2008-02-22 19:25:00,105.27,105.27,105.26,105.27,17700000.0
2008-02-22 19:26:00,105.27,105.28,105.255,105.255,36400000.0
2008-02-22 19:27:00,105.255,105.28,105.25,105.28,72800000.0
2008-02-22 19:28:00,105.285,105.35,105.275,105.34,144100000.0
2008-02-22 19:29:00,105.35,105.37,105.33,105.37,35600000.0
2008-02-22 19:30:00,105.37,105.4,105.36,105.36,28600000.0
2008-02-22 19:31:00,105.36,105.36,105.28,105.29,39800000.0
2008-02-22 19:32:00,105.29,105.31,105.29,105.3,26600000.0
2008-02-22 19:33:00,105.3,105.3,105.27,105.27,28400000.0
2008-02-22 19:34:00,105.27,105.27,105.24,105.25,49900000.0
2008-02-22 19:35:00,105.25,105.31,105.24,105.27,76700000.0
2008-02-22 19:36:00,105.27,105.31,105.27,105.28,33500000.0
2008-02-22 19:37:00,105.28,105.29,105.22,105.24,37000000.0
2008-02-22 19:38:00,105.24,105.275,105.235,105.24,38300000.0
2008-02-22 19:39:00,105.24,105.25,105.24,105.25,10100000.0
2008-02-22 19:40:00,105.25,105.25,105.19,105.21,18600000.0
2008-02-22 19:41:00,105.21,105.22,105.2,105.22,11300000.0
2008-02-22 19:42:00,105.22,105.23,105.22,105.22,22900000.0
2008-02-22 19:43:00,105.22,105.23,105.18,105.22,77200000.0
2008-02-22 19:44:00,105.22,105.25,105.22,105.25,19900000.0
2008-02-22 19:45:00,105.25,105.255,105.245,105.255,46200000.0
2008-02-22 19:46:00,105.255,105.28,105.255,105.28,44200000.0
2008-02-22 19:47:00,105.28,105.29,105.25,105.25,24900000.0
2008-02-22 19:48:00,105.25,105.25,105.225,105.24,38100000.0
2008-02-22 19:49:00,105.24,105.25,105.22,105.24,24400000.0
2008-02-22 19:50:00,105.24,105.26,105.22,105.22,57300000.0
2008-02-22 19:51:00,105.22,105.225,105.2,105.22,40600000.0
2008-02-22 19:52:00,105.22,105.25,105.21,105.22,40400000.0
2008-02-22 19:53:00,105.22,105.23,105.18,105.19,40200000.0
2008-02-22 19:54:00,105.19,105.22,105.18,105.22,17000000.0
2008-02-22 19:55:00,105.22,105.22,105.19,105.205,18700000.0
2008-02-22 19:56:00,105.205,105.22,105.205,105.21,17800000.0
2008-02-22 19:57:00,105.21,105.23,105.18,105.185,24600000.0
2008-02-22 19:58:00,105.185,105.19,105.17,105.19,17700000.0
2008-02-22 19:59:00,105.19,105.19,105.155,105.165,72500000.0
2008-02-22 20:00:00,105.165,105.18,105.14,105.165,69200000.0
2008-02-22 20:01:00,105.165,105.165,105.14,105.14,58000000.0
2008-02-22 20:02:00,105.14,105.14,105.095,105.11,68400000.0
2008-02-22 20:03:00,105.115,105.115,105.085,105.1,38000000.0
2008-02-22 20:04:00,105.1,105.11,105.095,105.11,23600000.0
2008-02-22 20:05:00,105.11,105.13,105.11,105.12,17800000.0
2008-02-22 20:06:00,105.125,105.15,105.12,105.14,22600000.0
2008-02-22 20:07:00,105.14,105.15,105.12,105.125,16000000.0
2008-02-22 20:08:00,105.125,105.14,105.12,105.14,13600000.0
2008-02-22 20:09:00,105.135,105.14,105.12,105.12,35900000.0
2008-02-22 20:10:00,105.12,105.12,105.12,105.12,7000000.0
2008-02-22 20:11:00,105.12,105.12,105.1,105.11,10400000.0
2008-02-22 20:12:00,105.11,105.12,105.11,105.11,11500000.0
2008-02-22 20:13:00,105.11,105.16,105.11,105.16,45200000.0
2008-02-22 20:14:00,105.16,105.18,105.15,105.15,25600000.0
2008-02-22 20:15:00,105.15,105.17,105.15,105.16,18500000.0
2008-02-22 20:16:00,105.16,105.19,105.15,105.18,22800000.0
2008-02-22 20:17:00,105.18,105.19,105.155,105.155,23600000.0
2008-02-22 20:18:00,105.15,105.155,105.095,105.105,96500000.0
2008-02-22 20:19:00,105.105,105.125,105.105,105.12,24400000.0
2008-02-22 20:20:00,105.12,105.13,105.11,105.125,32200000.0
2008-02-22 20:21:00,105.12,105.14,105.09,105.09,34500000.0
2008-02-22 20:22:00,105.09,105.14,105.08,105.14,28300000.0
2008-02-22 20:23:00,105.14,105.14,105.13,105.14,16700000.0
2008-02-22 20:24:00,105.14,105.155,105.12,105.14,51500000.0
2008-02-22 20:25:00,105.14,105.145,105.12,105.14,48800000.0
2008-02-22 20:26:00,105.14,105.155,105.125,105.135,36600000.0
2008-02-22 20:27:00,105.135,105.16,105.12,105.12,49600000.0
2008-02-22 20:28:00,105.125,105.15,105.08,105.11,80900000.0
2008-02-22 20:29:00,105.11,105.14,105.11,105.12,14600000.0
2008-02-22 20:30:00,105.12,105.135,105.09,105.115,27900000.0
2008-02-22 20:31:00,105.11,105.12,105.065,105.065,43400000.0
2008-02-22 20:32:00,105.06,105.06,105.01,105.03,44800000.0
2008-02-22 20:33:00,105.03,105.035,105.025,105.03,27900000.0
2008-02-22 20:34:00,105.03,105.06,105.03,105.06,17000000.0
2008-02-22 20:35:00,105.06,105.07,105.05,105.06,30800000.0
2008-02-22 20:36:00,105.06,105.1,105.06,105.1,51800000.0
2008-02-22 20:37:00,105.1,105.17,105.1,105.17,30500000.0
2008-02-22 20:38:00,105.17,105.17,105.085,105.11,97300000.0
2008-02-22 20:39:00,105.11,105.13,105.105,105.12,26100000.0
2008-02-22 20:40:00,105.12,105.16,105.12,105.15,40300000.0
2008-02-22 20:41:00,105.15,105.16,105.125,105.15,46200000.0
2008-02-22 20:42:00,105.15,105.15,105.12,105.14,19100000.0
2008-02-22 20:43:00,105.14,105.2,105.14,105.17,28100000.0
2008-02-22 20:44:00,105.17,105.17,105.12,105.13,21900000.0
2008-02-22 20:45:00,105.13,105.15,105.11,105.125,156900000.0
2008-02-22 20:46:00,105.12,105.14,105.12,105.14,59000000.0
2008-02-22 20:47:00,105.14,105.21,105.14,105.16,41300000.0
2008-02-22 20:48:00,105.16,105.21,105.16,105.21,28600000.0
2008-02-22 20:49:00,105.21,105.225,105.205,105.225,152900000.0
2008-02-22 20:50:00,105.225,105.225,105.195,105.2,180000000.0
2008-02-22 20:51:00,105.2,105.2,105.19,105.195,26800000.0
2008-02-22 20:52:00,105.195,105.24,105.19,105.2,108500000.0
2008-02-22 20:53:00,105.2,105.205,105.2,105.205,37500000.0
2008-02-22 20:54:00,105.205,105.205,105.2,105.205,28800000.0
2008-02-22 20:55:00,105.205,105.27,105.205,105.27,64200000.0
2008-02-22 20:56:00,105.27,105.29,105.26,105.27,40800000.0
2008-02-22 20:57:00,105.27,105.27,105.25,105.255,31800000.0
2008-02-22 20:58:00,105.255,105.255,105.24,105.25,36800000.0
2008-02-22 20:59:00,105.25,105.25,105.225,105.23,25400000.0
2008-02-22 21:00:00,105.23,105.25,105.22,105.23,21200000.0
2008-02-22 21:01:00,105.23,105.24,105.22,105.23,22700000.0
2008-02-22 21:02:00,105.23,105.25,105.21,105.25,19700000.0
2008-02-22 21:03:00,105.25,105.26,105.22,105.25,32200000.0
2008-02-22 21:04:00,105.25,105.26,105.23,105.26,28800000.0
2008-02-22 21:05:00,105.255,105.255,105.22,105.23,41300000.0
2008-02-22 21:06:00,105.23,105.255,105.23,105.255,21100000.0
2008-02-22 21:07:00,105.26,105.265,105.25,105.26,19100000.0
2008-02-22 21:08:00,105.26,105.27,105.24,105.24,20800000.0
2008-02-22 21:09:00,105.24,105.27,105.24,105.27,15900000.0
2008-02-22 21:10:00,105.27,105.28,105.25,105.27,24600000.0
2008-02-22 21:11:00,105.265,105.275,105.265,105.27,14200000.0
2008-02-22 21:12:00,105.27,105.27,105.25,105.26,42900000.0
2008-02-22 21:13:00,105.26,105.26,105.21,105.235,57600000.0
2008-02-22 21:14:00,105.235,105.25,105.215,105.25,32700000.0
2008-02-22 21:15:00,105.25,105.25,105.23,105.24,10100000.0
2008-02-22 21:16:00,105.24,105.24,105.215,105.23,24100000.0
2008-02-22 21:17:00,105.23,105.27,105.23,105.26,22000000.0
2008-02-22 21:18:00,105.26,105.27,105.245,105.27,55600000.0
2008-02-22 21:19:00,105.27,105.28,105.27,105.28,9200000.0
2008-02-22 21:20:00,105.28,105.28,105.26,105.28,16500000.0
2008-02-22 21:21:00,105.28,105.28,105.28,105.28,6200000.0
2008-02-22 21:22:00,105.28,105.29,105.27,105.27,39900000.0
2008-02-22 21:23:00,105.27,105.28,105.26,105.27,21900000.0
2008-02-22 21:24:00,105.27,105.28,105.26,105.26,11100000.0
2008-02-22 21:25:00,105.26,105.275,105.26,105.275,20400000.0
2008-02-22 21:26:00,105.275,105.28,105.25,105.26,24900000.0
2008-02-22 21:27:00,105.26,105.28,105.26,105.28,45400000.0
2008-02-22 21:28:00,105.28,105.295,105.28,105.295,13200000.0
2008-02-22 21:29:00,105.295,105.295,105.28,105.28,18000000.0
2008-02-22 21:30:00,105.28,105.29,105.27,105.275,8700000.0
2008-02-22 21:31:00,105.275,105.29,105.26,105.29,40600000.0
2008-02-22 21:32:00,105.29,105.31,105.29,105.31,15400000.0
2008-02-22 21:33:00,105.31,105.31,105.285,105.3,12000000.0
2008-02-22 21:34:00,105.3,105.3,105.27,105.27,28500000.0
2008-02-22 21:35:00,105.27,105.3,105.27,105.27,51900000.0
2008-02-22 21:36:00,105.27,105.29,105.27,105.27,12800000.0
2008-02-22 21:37:00,105.27,105.31,105.27,105.29,15300000.0
2008-02-22 21:38:00,105.29,105.3,105.29,105.3,9800000.0
2008-02-22 21:39:00,105.3,105.3,105.3,105.3,9000000.0
2008-02-22 21:40:00,105.3,105.3,105.28,105.29,24000000.0
2008-02-22 21:41:00,105.29,105.31,105.29,105.3,13500000.0
2008-02-22 21:42:00,105.3,105.365,105.3,105.36,34400000.0
2008-02-22 21:43:00,105.36,105.41,105.35,105.41,22800000.0
2008-02-22 21:44:00,105.41,105.41,105.39,105.39,14700000.0
2008-02-22 21:45:00,105.39,105.4,105.38,105.38,19100000.0
2008-02-22 21:46:00,105.385,105.39,105.365,105.38,42100000.0
2008-02-22 21:47:00,105.38,105.39,105.38,105.38,21900000.0
2008-02-22 21:48:00,105.38,105.38,105.37,105.38,11100000.0
2008-02-22 21:49:00,105.375,105.39,105.37,105.385,24700000.0
2008-02-22 21:50:00,105.385,105.385,105.365,105.38,26100000.0
2008-02-22 21:51:00,105.38,105.38,105.365,105.38,14500000.0
2008-02-22 21:52:00,105.38,105.38,105.37,105.38,14500000.0
2008-02-22 21:53:00,105.38,105.38,105.365,105.37,16800000.0
2008-02-22 21:54:00,105.37,105.38,105.35,105.37,26000000.0
2008-02-22 21:55:00,105.37,105.38,105.34,105.37,55100000.0
2008-02-22 21:56:00,105.37,105.39,105.36,105.38,46300000.0
2008-02-22 21:57:00,105.38,105.39,105.36,105.37,25300000.0
2008-02-22 21:58:00,105.37,105.37,105.31,105.32,35700000.0
2008-02-22 21:59:00,105.32,105.32,105.29,105.3,20800000.0
2008-02-22 22:00:00,105.3,105.37,105.28,105.345,73700000.0
2008-02-22 22:01:00,105.365,105.37,105.335,105.37,86700000.0
2008-02-22 22:02:00,105.375,105.42,105.375,105.41,29000000.0
2008-02-22 22:03:00,105.41,105.435,105.405,105.43,58800000.0
2008-02-22 22:04:00,105.43,105.47,105.425,105.44,35200000.0
2008-02-22 22:05:00,105.44,105.46,105.43,105.43,37900000.0
2008-02-22 22:06:00,105.43,105.45,105.43,105.45,22000000.0
2008-02-22 22:07:00,105.45,105.46,105.44,105.45,15400000.0
2008-02-22 22:08:00,105.45,105.465,105.43,105.46,20700000.0
2008-02-22 22:09:00,105.465,105.48,105.46,105.46,29700000.0
2008-02-22 22:10:00,105.46,105.48,105.45,105.46,24900000.0
2008-02-22 22:11:00,105.46,105.48,105.45,105.45,19600000.0
2008-02-22 22:12:00,105.45,105.45,105.41,105.42,28800000.0
2008-02-22 22:13:00,105.42,105.42,105.41,105.41,9200000.0
2008-02-22 22:14:00,105.41,105.42,105.4,105.4,15000000.0
2008-02-22 22:15:00,105.4,105.4,105.36,105.36,36200000.0
2008-02-22 22:16:00,105.36,105.37,105.315,105.325,97100000.0
2008-02-22 22:17:00,105.325,105.365,105.325,105.345,21000000.0
2008-02-22 22:18:00,105.345,105.345,105.325,105.325,15000000.0
2008-02-22 22:19:00,105.325,105.325,105.285,105.3,30800000.0
2008-02-22 22:20:00,105.3,105.34,105.3,105.32,14400000.0
2008-02-22 22:21:00,105.325,105.335,105.315,105.33,23500000.0
2008-02-22 22:22:00,105.33,105.35,105.325,105.335,31300000.0
2008-02-22 22:23:00,105.345,105.35,105.325,105.335,23000000.0
2008-02-22 22:24:00,105.34,105.345,105.335,105.34,9600000.0
2008-02-22 22:25:00,105.34,105.34,105.33,105.33,6900000.0
2008-02-22 22:26:00,105.33,105.365,105.33,105.36,22700000.0
2008-02-22 22:27:00,105.36,105.36,105.345,105.345,14400000.0
2008-02-22 22:28:00,105.345,105.36,105.345,105.355,5800000.0
2008-02-22 22:29:00,105.355,105.455,105.345,105.445,54200000.0
2008-02-22 22:30:00,105.445,105.6,105.445,105.6,100400000.0
2008-02-22 22:31:00,105.6,105.73,105.575,105.66,564600000.0
2008-02-22 22:32:00,105.66,105.66,105.525,105.53,174600000.0
2008-02-22 22:33:00,105.53,105.565,105.515,105.565,45600000.0
2008-02-22 22:34:00,105.565,105.65,105.565,105.63,122200000.0
2008-02-22 22:35:00,105.63,105.72,105.63,105.695,102900000.0
2008-02-22 22:36:00,105.69,105.73,105.635,105.66,117800000.0
2008-02-22 22:37:00,105.665,105.675,105.65,105.65,41900000.0
2008-02-22 22:38:00,105.65,105.67,105.64,105.67,53400000.0
2008-02-22 22:39:00,105.67,105.71,105.63,105.685,261200000.0
2008-02-22 22:40:00,105.685,105.71,105.655,105.705,296500000.0
2008-02-22 22:41:00,105.705,105.76,105.705,105.74,260900000.0
2008-02-22 22:42:00,105.74,105.8,105.73,105.795,74400000.0
2008-02-22 22:43:00,105.79,105.795,105.74,105.74,60700000.0
2008-02-22 22:44:00,105.74,105.74,105.7,105.73,37400000.0
2008-02-22 22:45:00,105.73,105.76,105.7,105.73,76700000.0
2008-02-22 22:46:00,105.73,105.825,105.72,105.825,115200000.0
2008-02-22 22:47:00,105.825,105.835,105.81,105.82,65100000.0
2008-02-22 22:48:00,105.83,105.885,105.815,105.88,160300000.0
2008-02-22 22:49:00,105.88,105.985,105.88,105.96,757200000.0
2008-02-22 22:50:00,105.96,105.98,105.81,105.82,423700000.0
2008-02-22 22:51:00,105.82,105.87,105.82,105.83,238200000.0
2008-02-22 22:52:00,105.84,105.86,105.84,105.86,122800000.0
2008-02-22 22:53:00,105.86,105.96,105.85,105.93,247700001.0
2008-02-22 22:54:00,105.935,105.96,105.91,105.96,365800000.0
2008-02-22 22:55:00,105.96,105.99,105.95,105.97,84800000.0
2008-02-22 22:56:00,105.97,106.01,105.92,105.92,211500000.0
2008-02-22 22:57:00,105.92,105.97,105.92,105.95,127500000.0
2008-02-22 22:58:00,105.95,105.95,105.93,105.94,69300000.0
2008-02-22 22:59:00,105.94,105.94,105.89,105.92,103400000.0
2008-02-22 23:00:00,105.92,105.95,105.9,105.93,338500000.0
2008-02-25 00:00:00,105.89,105.89,105.89,105.89,9900000.0
2008-02-25 00:01:00,105.9,105.9,105.9,105.9,9900000.0
2008-02-25 00:02:00,105.89,105.9,105.89,105.9,9900000.0
2008-02-25 00:03:00,105.89,105.91,105.89,105.91,9900000.0
2008-02-25 00:04:00,105.9,105.91,105.88,105.88,9900000.0
2008-02-25 00:05:00,105.87,105.87,105.86,105.86,9900000.0
2008-02-25 00:06:00,105.87,105.88,105.87,105.87,9900000.0
2008-02-25 00:07:00,105.88,105.9,105.87,105.88,9900000.0
2008-02-25 00:08:00,105.87,105.89,105.87,105.89,9900000.0
2008-02-25 00:09:00,105.9,105.9,105.89,105.9,9900000.0
2008-02-25 00:10:00,105.89,105.9,105.89,105.89,9900000.0
2008-02-25 00:11:00,105.87,105.88,105.87,105.88,9900000.0
2008-02-25 00:12:00,105.91,105.96,105.91,105.92,9900000.0
2008-02-25 00:13:00,105.94,105.96,105.88,105.9,9900000.0
2008-02-25 00:14:00,105.92,105.95,105.9,105.9,9900000.0
2008-02-25 00:15:00,105.91,105.97,105.91,105.96,9900000.0
2008-02-25 00:16:00,105.95,105.97,105.86,105.86,9900000.0
2008-02-25 00:17:00,105.87,105.94,105.86,105.9,9900000.0
2008-02-25 00:18:00,105.89,105.92,105.89,105.91,9900000.0
2008-02-25 00:19:00,105.92,105.92,105.9,105.91,9900000.0
2008-02-25 00:20:00,105.92,105.92,105.91,105.91,9900000.0
2008-02-25 00:21:00,105.92,105.93,105.92,105.93,9900000.0
2008-02-25 00:22:00,105.94,105.94,105.93,105.94,9900000.0
2008-02-25 00:23:00,105.93,105.95,105.92,105.93,9900000.0
2008-02-25 00:24:00,105.94,105.94,105.93,105.93,9900000.0
2008-02-25 00:25:00,105.91,105.92,105.9,105.91,9900000.0
2008-02-25 00:26:00,105.92,105.93,105.92,105.93,9900000.0
2008-02-25 00:27:00,105.92,105.92,105.92,105.92,9900000.0
2008-02-25 00:29:00,105.93,105.94,105.93,105.94,9900000.0
2008-02-25 00:30:00,105.91,105.92,105.91,105.92,9900000.0
2008-02-25 00:32:00,105.93,105.93,105.92,105.92,9900000.0
2008-02-25 00:34:00,105.805,105.815,105.8,105.8,9900000.0
2008-02-25 00:35:00,105.8,105.81,105.8,105.81,17700000.0
2008-02-25 00:36:00,105.81,105.81,105.81,105.81,8400000.0
2008-02-25 00:37:00,105.81,105.81,105.805,105.81,5100000.0
2008-02-25 00:38:00,105.81,105.81,105.81,105.81,3600000.0
2008-02-25 00:39:00,105.81,105.81,105.805,105.805,4800000.0
2008-02-25 00:40:00,105.805,105.805,105.805,105.805,3900000.0
2008-02-25 00:41:00,105.805,105.815,105.805,105.81,5100000.0
2008-02-25 00:42:00,105.81,105.83,105.81,105.83,6600000.0
2008-02-25 00:43:00,105.83,105.845,105.83,105.835,20200000.0
2008-02-25 00:44:00,105.835,105.85,105.835,105.85,9900000.0
2008-02-25 00:45:00,105.85,105.85,105.84,105.84,5700000.0
2008-02-25 00:46:00,105.84,105.865,105.84,105.85,13500000.0
2008-02-25 00:47:00,105.85,105.85,105.84,105.84,7800000.0
2008-02-25 00:48:00,105.84,105.845,105.84,105.84,5400000.0
2008-02-25 00:49:00,105.84,105.875,105.835,105.87,16200000.0
2008-02-25 00:50:00,105.875,105.88,105.87,105.88,9300000.0
2008-02-25 00:51:00,105.88,105.9,105.87,105.895,18000000.0
2008-02-25 00:52:00,105.895,105.91,105.89,105.91,10800000.0
2008-02-25 00:53:00,105.91,105.91,105.9,105.91,6600000.0
2008-02-25 00:54:00,105.91,105.935,105.905,105.935,17100000.0
2008-02-25 00:55:00,105.94,105.945,105.91,105.91,12000000.0
2008-02-25 00:56:00,105.91,105.915,105.905,105.91,7800000.0
2008-02-25 00:57:00,105.91,105.93,105.905,105.915,12900000.0
2008-02-25 00:58:00,105.915,105.92,105.905,105.905,7500000.0
2008-02-25 00:59:00,105.905,105.905,105.885,105.885,9000000.0
2008-02-25 01:00:00,105.885,105.9,105.875,105.875,12100000.0
2008-02-25 01:01:00,105.875,105.89,105.875,105.89,10900000.0
2008-02-25 01:02:00,105.89,105.915,105.88,105.91,16500000.0
2008-02-25 01:03:00,105.91,105.91,105.885,105.9,13200000.0
2008-02-25 01:04:00,105.9,105.91,105.865,105.865,269600000.0
2008-02-25 01:05:00,105.865,105.87,105.86,105.86,235200000.0
2008-02-25 01:06:00,105.86,105.875,105.855,105.87,221500000.0
2008-02-25 01:07:00,105.87,105.9,105.87,105.875,354500000.0
2008-02-25 01:08:00,105.875,105.89,105.865,105.885,266100000.0
2008-02-25 01:09:00,105.885,105.905,105.885,105.9,208500000.0
2008-02-25 01:10:00,105.9,105.9,105.88,105.895,375100000.0
2008-02-25 01:11:00,105.895,105.895,105.885,105.895,81600000.0
2008-02-25 01:12:00,105.895,105.905,105.885,105.905,90600000.0
2008-02-25 01:13:00,105.905,105.965,105.885,105.9,421300000.0
2008-02-25 01:14:00,105.9,105.94,105.9,105.91,269400000.0
2008-02-25 01:15:00,105.91,105.97,105.91,105.96,647600000.0
2008-02-25 01:16:00,105.96,105.96,105.865,105.87,920100000.0
2008-02-25 01:17:00,105.865,105.94,105.865,105.905,878000000.0
2008-02-25 01:18:00,105.905,105.925,105.9,105.92,309300000.0
2008-02-25 01:19:00,105.92,105.925,105.905,105.92,180600000.0
2008-02-25 01:20:00,105.92,105.925,105.915,105.92,323900000.0
2008-02-25 01:21:00,105.92,105.94,105.92,105.935,185100000.0
2008-02-25 01:22:00,105.935,105.95,105.935,105.945,265900000.0
2008-02-25 01:23:00,105.945,105.95,105.915,105.93,397200000.0
2008-02-25 01:24:00,105.93,105.935,105.93,105.93,286500000.0
2008-02-25 01:25:00,105.93,105.93,105.905,105.925,330800000.0
2008-02-25 01:26:00,105.925,105.925,105.915,105.925,30100000.0
2008-02-25 01:27:00,105.925,105.94,105.925,105.93,75900000.0
2008-02-25 01:28:00,105.93,105.93,105.925,105.925,8300000.0
2008-02-25 01:29:00,105.93,105.93,105.93,105.93,86900000.0
2008-02-25 01:30:00,105.93,105.93,105.92,105.92,189000000.0
2008-02-25 01:31:00,105.92,105.92,105.92,105.92,110600000.0
2008-02-25 01:32:00,105.92,105.935,105.92,105.92,253100000.0
2008-02-25 01:33:00,105.92,105.925,105.92,105.92,168900000.0
2008-02-25 01:34:00,105.92,105.925,105.92,105.92,172900000.0
2008-02-25 01:35:00,105.92,105.935,105.92,105.935,138800000.0
2008-02-25 01:36:00,105.935,105.935,105.93,105.935,183500000.0
2008-02-25 01:37:00,105.935,105.97,105.935,105.955,400400000.0
2008-02-25 01:38:00,105.955,105.965,105.945,105.95,445400000.0
2008-02-25 01:39:00,105.95,105.96,105.92,105.96,642600000.0
2008-02-25 01:40:00,105.96,105.995,105.96,105.99,426600000.0
2008-02-25 01:41:00,106.0,106.01,105.98,106.005,452800000.0
2008-02-25 01:42:00,106.005,106.045,106.005,106.04,301500000.0
2008-02-25 01:43:00,106.04,106.04,105.99,105.995,436700000.0
2008-02-25 01:44:00,105.995,106.015,105.985,106.005,396700000.0
2008-02-25 01:45:00,106.005,106.02,106.005,106.02,96600000.0
2008-02-25 01:46:00,106.02,106.035,106.02,106.025,190700000.0
2008-02-25 01:47:00,106.025,106.035,106.025,106.025,133900000.0
2008-02-25 01:48:00,106.025,106.035,106.025,106.025,80600000.0
2008-02-25 01:49:00,106.025,106.045,106.025,106.035,233700000.0
2008-02-25 01:50:00,106.035,106.035,106.025,106.025,86500000.0
2008-02-25 01:51:00,106.025,106.055,106.025,106.025,68900000.0
2008-02-25 01:52:00,106.025,106.065,106.02,106.02,107700000.0
2008-02-25 01:53:00,106.02,106.055,106.02,106.055,9900000.0
2008-02-25 01:54:00,106.055,106.055,106.015,106.015,131800000.0
2008-02-25 01:55:00,106.015,106.045,106.015,106.045,9300000.0
2008-02-25 01:56:00,106.045,106.045,106.01,106.01,78900000.0
2008-02-25 01:57:00,106.015,106.015,106.0,106.005,36500000.0
2008-02-25 01:58:00,106.005,106.005,105.97,105.995,67800000.0
2008-02-25 01:59:00,105.995,106.06,105.995,106.04,163800000.0
2008-02-25 02:00:00,106.04,106.045,106.03,106.035,159100000.0
2008-02-25 02:01:00,106.035,106.045,106.025,106.035,23300000.0
2008-02-25 02:02:00,106.03,106.03,106.02,106.02,55400000.0
2008-02-25 02:03:00,106.02,106.04,105.995,105.995,76700000.0
2008-02-25 02:04:00,105.995,106.02,105.995,106.005,224000000.0
2008-02-25 02:05:00,106.005,106.05,106.005,106.03,69400000.0
2008-02-25 02:06:00,106.03,106.04,106.025,106.025,51500000.0
2008-02-25 02:07:00,106.025,106.025,106.025,106.025,20000000.0
2008-02-25 02:08:00,106.025,106.035,106.025,106.035,41600000.0
2008-02-25 02:09:00,106.035,106.045,106.035,106.04,31700000.0
2008-02-25 02:10:00,106.04,106.05,106.035,106.035,15200000.0
2008-02-25 02:11:00,106.035,106.06,106.03,106.06,50400000.0
2008-02-25 02:12:00,106.06,106.08,106.06,106.06,54100000.0
2008-02-25 02:13:00,106.065,106.065,106.035,106.035,65500000.0
2008-02-25 02:14:00,106.035,106.035,106.03,106.035,185000000.0
2008-02-25 02:15:00,106.035,106.04,106.03,106.03,33000000.0
2008-02-25 02:16:00,106.03,106.065,106.03,106.05,55900000.0
2008-02-25 02:17:00,106.05,106.05,106.05,106.05,6400000.0
2008-02-25 02:18:00,106.05,106.06,106.05,106.06,7900000.0
2008-02-25 02:19:00,106.06,106.07,106.06,106.07,13100000.0
2008-02-25 02:20:00,106.07,106.07,106.06,106.06,10200000.0
2008-02-25 02:21:00,106.06,106.06,106.06,106.06,9200000.0
2008-02-25 02:22:00,106.06,106.06,106.06,106.06,8000000.0
2008-02-25 02:23:00,106.06,106.09,106.06,106.09,25200000.0
2008-02-25 02:24:00,106.09,106.09,106.08,106.09,17000000.0
2008-02-25 02:25:00,106.09,106.12,106.08,106.12,107000000.0
2008-02-25 02:26:00,106.12,106.12,106.1,106.1,73500000.0
2008-02-25 02:27:00,106.1,106.115,106.095,106.105,52800000.0
2008-02-25 02:28:00,106.105,106.105,106.07,106.07,102600000.0
2008-02-25 02:29:00,106.07,106.09,106.07,106.08,74900000.0
2008-02-25 02:30:00,106.08,106.1,106.08,106.095,15300000.0
2008-02-25 02:31:00,106.095,106.095,106.07,106.08,106400000.0
2008-02-25 02:32:00,106.08,106.08,106.08,106.08,3200000.0
2008-02-25 02:33:00,106.08,106.08,106.06,106.07,91200000.0
2008-02-25 02:34:00,106.07,106.07,106.06,106.07,100900000.0
2008-02-25 02:35:00,106.07,106.07,106.06,106.06,69700000.0
2008-02-25 02:36:00,106.06,106.09,106.05,106.09,229400000.0
2008-02-25 02:37:00,106.09,106.105,106.09,106.09,276600000.0
2008-02-25 02:38:00,106.09,106.09,106.09,106.09,76600000.0
2008-02-25 02:39:00,106.09,106.09,106.09,106.09,7500000.0
2008-02-25 02:40:00,106.09,106.09,106.09,106.09,8000000.0
2008-02-25 02:41:00,106.09,106.095,106.08,106.085,279900000.0
2008-02-25 02:42:00,106.085,106.09,106.08,106.09,204800000.0
2008-02-25 02:43:00,106.09,106.09,106.08,106.08,139900000.0
2008-02-25 02:44:00,106.08,106.08,106.06,106.08,226500000.0
2008-02-25 02:45:00,106.08,106.09,106.08,106.09,137500000.0
2008-02-25 02:46:00,106.09,106.1,106.09,106.1,145400000.0
2008-02-25 02:47:00,106.1,106.11,106.085,106.11,190300000.0
2008-02-25 02:48:00,106.11,106.14,106.11,106.13,115100000.0
2008-02-25 02:49:00,106.13,106.14,106.13,106.14,105400000.0
2008-02-25 02:50:00,106.14,106.15,106.14,106.15,213400000.0
2008-02-25 02:51:00,106.15,106.2,106.15,106.2,183400000.0
2008-02-25 02:52:00,106.2,106.21,106.185,106.185,221900000.0
2008-02-25 02:53:00,106.185,106.185,106.16,106.16,296000000.0
2008-02-25 02:54:00,106.16,106.16,106.08,106.08,331200000.0
2008-02-25 02:55:00,106.07,106.115,106.07,106.1,117100000.0
2008-02-25 02:56:00,106.1,106.11,106.085,106.11,63600000.0
2008-02-25 02:57:00,106.11,106.12,106.11,106.11,58300000.0
2008-02-25 02:58:00,106.11,106.115,106.11,106.115,236000000.0
2008-02-25 02:59:00,106.115,106.115,106.1,106.11,188600000.0
2008-02-25 03:00:00,106.11,106.11,106.09,106.09,169200000.0
2008-02-25 03:01:00,106.09,106.1,106.07,106.09,565100000.0
2008-02-25 03:02:00,106.09,106.09,106.08,106.08,75700000.0
2008-02-25 03:03:00,106.08,106.085,106.07,106.075,528400000.0
2008-02-25 03:04:00,106.075,106.085,106.065,106.065,214100000.0
2008-02-25 03:05:00,106.065,106.065,106.055,106.065,468400000.0
2008-02-25 03:06:00,106.065,106.065,106.05,106.05,212600000.0
2008-02-25 03:07:00,106.05,106.05,106.05,106.05,129700000.0
2008-02-25 03:08:00,106.05,106.06,106.05,106.05,129000000.0
2008-02-25 03:09:00,106.05,106.07,106.05,106.06,57200000.0
2008-02-25 03:10:00,106.06,106.06,106.035,106.04,82800000.0
2008-02-25 03:11:00,106.04,106.05,106.02,106.045,62100000.0
2008-02-25 03:12:00,106.045,106.05,106.01,106.01,103200000.0
2008-02-25 03:13:00,106.01,106.01,106.0,106.0,205800000.0
2008-02-25 03:14:00,106.0,106.0,105.99,105.99,205200000.0
2008-02-25 03:15:00,105.99,106.02,105.99,106.02,400800000.0
2008-02-25 03:16:00,106.02,106.02,106.01,106.01,28000000.0
2008-02-25 03:17:00,106.01,106.04,106.005,106.04,215300000.0
2008-02-25 03:18:00,106.04,106.04,106.03,106.04,402700000.0
2008-02-25 03:19:00,106.04,106.1,106.04,106.08,382700000.0
2008-02-25 03:20:00,106.08,106.1,106.045,106.08,533600000.0
2008-02-25 03:21:00,106.08,106.13,106.08,106.12,153200000.0
2008-02-25 03:22:00,106.12,106.16,106.11,106.13,297100000.0
2008-02-25 03:23:00,106.13,106.15,106.12,106.12,335600000.0
2008-02-25 03:24:00,106.12,106.14,106.12,106.14,407900000.0
2008-02-25 03:25:00,106.14,106.15,106.11,106.11,58300000.0
2008-02-25 03:26:00,106.11,106.11,106.11,106.11,33200000.0
2008-02-25 03:27:00,106.11,106.12,106.1,106.11,395100000.0
2008-02-25 03:28:00,106.11,106.11,106.08,106.08,288500000.0
2008-02-25 03:29:00,106.08,106.085,106.07,106.07,204700000.0
2008-02-25 03:30:00,106.07,106.09,106.07,106.09,61300000.0
2008-02-25 03:31:00,106.09,106.09,106.065,106.07,254900000.0
2008-02-25 03:32:00,106.07,106.08,106.06,106.08,298100000.0
2008-02-25 03:33:00,106.08,106.085,106.075,106.085,280300000.0
2008-02-25 03:34:00,106.085,106.095,106.08,106.095,427600000.0
2008-02-25 03:35:00,106.095,106.095,106.09,106.09,182100000.0
2008-02-25 03:36:00,106.09,106.09,106.09,106.09,129800000.0
2008-02-25 03:37:00,106.09,106.09,106.07,106.07,121200000.0
2008-02-25 03:38:00,106.07,106.075,106.07,106.07,116400000.0
2008-02-25 03:39:00,106.07,106.08,106.07,106.075,256800000.0
2008-02-25 03:40:00,106.075,106.085,106.075,106.085,129600000.0
2008-02-25 03:41:00,106.085,106.085,106.075,106.075,197600000.0
2008-02-25 03:42:00,106.075,106.085,106.075,106.085,240600000.0
2008-02-25 03:43:00,106.085,106.09,106.08,106.08,206500000.0
2008-02-25 03:44:00,106.08,106.09,106.075,106.075,331200000.0
2008-02-25 03:45:00,106.075,106.075,106.07,106.07,213100000.0
2008-02-25 03:46:00,106.07,106.075,106.07,106.07,215700000.0
2008-02-25 03:47:00,106.07,106.08,106.07,106.08,233300000.0
2008-02-25 03:48:00,106.08,106.08,106.07,106.07,342700000.0
2008-02-25 03:49:00,106.07,106.09,106.07,106.07,151200000.0
2008-02-25 03:50:00,106.07,106.08,106.07,106.07,173100000.0
2008-02-25 03:51:00,106.07,106.08,106.065,106.065,105000000.0
2008-02-25 03:52:00,106.065,106.08,106.065,106.08,94700000.0
2008-02-25 03:53:00,106.08,106.08,106.05,106.05,186600000.0
2008-02-25 03:54:00,106.05,106.05,106.05,106.05,68200000.0
2008-02-25 03:55:00,106.05,106.06,106.05,106.06,257900000.0
2008-02-25 03:56:00,106.06,106.06,106.06,106.06,92900000.0
2008-02-25 03:57:00,106.06,106.06,106.05,106.05,188800000.0
2008-02-25 03:58:00,106.05,106.05,106.04,106.04,361800000.0
2008-02-25 03:59:00,106.04,106.04,106.04,106.04,203700000.0
2008-02-25 04:00:00,106.04,106.045,106.035,106.04,214600000.0
2008-02-25 04:01:00,106.04,106.045,106.02,106.02,255900000.0
2008-02-25 04:02:00,106.02,106.03,106.01,106.025,565500000.0
2008-02-25 04:03:00,106.03,106.03,106.01,106.02,346600000.0
2008-02-25 04:04:00,106.02,106.02,106.01,106.02,119200000.0
2008-02-25 04:05:00,106.02,106.03,106.01,106.02,204500000.0
2008-02-25 04:06:00,106.02,106.03,106.01,106.02,106800000.0
2008-02-25 04:07:00,106.02,106.03,106.02,106.03,63900000.0
2008-02-25 04:08:00,106.03,106.03,106.03,106.03,3200000.0
2008-02-25 04:09:00,106.03,106.04,106.02,106.04,120800000.0
2008-02-25 04:10:00,106.05,106.05,106.01,106.01,176700000.0
2008-02-25 04:11:00,106.01,106.03,106.01,106.03,194900000.0
2008-02-25 04:12:00,106.03,106.04,106.03,106.03,197900000.0
2008-02-25 04:13:00,106.03,106.04,106.03,106.03,250100000.0
2008-02-25 04:14:00,106.03,106.04,106.03,106.04,92900000.0
2008-02-25 04:15:00,106.035,106.04,106.03,106.03,216800000.0
2008-02-25 04:16:00,106.03,106.05,106.03,106.04,233500000.0
2008-02-25 04:17:00,106.04,106.04,106.04,106.04,8000000.0
2008-02-25 04:18:00,106.04,106.05,106.03,106.04,78200000.0
2008-02-25 04:19:00,106.04,106.04,106.04,106.04,8600000.0
2008-02-25 04:20:00,106.04,106.04,106.04,106.04,9800000.0
2008-02-25 04:21:00,106.04,106.04,106.04,106.04,6800000.0
2008-02-25 04:22:00,106.04,106.04,106.04,106.04,6400000.0
2008-02-25 04:23:00,106.04,106.05,106.03,106.03,69000000.0
2008-02-25 04:24:00,106.03,106.045,106.03,106.045,68300000.0
2008-02-25 04:25:00,106.045,106.05,105.995,106.0,208600000.0
2008-02-25 04:26:00,106.0,106.025,106.0,106.02,454600000.0
2008-02-25 04:27:00,106.02,106.02,106.01,106.01,155500000.0
2008-02-25 04:28:00,106.01,106.02,106.01,106.02,136000000.0
2008-02-25 04:29:00,106.02,106.02,106.005,106.015,318900000.0
2008-02-25 04:30:00,106.015,106.02,106.015,106.02,145100000.0
2008-02-25 04:31:00,106.02,106.03,106.02,106.03,141600000.0
2008-02-25 04:32:00,106.03,106.03,106.025,106.03,206800000.0
2008-02-25 04:33:00,106.03,106.03,106.025,106.025,162900000.0
2008-02-25 04:34:00,106.025,106.055,106.025,106.045,311600000.0
2008-02-25 04:35:00,106.05,106.05,106.035,106.035,341900000.0
2008-02-25 04:36:00,106.04,106.05,106.02,106.02,365300000.0
2008-02-25 04:37:00,106.02,106.025,106.02,106.02,192400000.0
2008-02-25 04:38:00,106.02,106.035,106.02,106.035,242800000.0
2008-02-25 04:39:00,106.035,106.045,106.035,106.04,205100000.0
2008-02-25 04:40:00,106.04,106.04,106.025,106.035,525300000.0
2008-02-25 04:41:00,106.035,106.04,106.025,106.035,212300000.0
2008-02-25 04:42:00,106.035,106.045,106.03,106.03,400300000.0
2008-02-25 04:43:00,106.03,106.03,106.015,106.025,194000000.0
2008-02-25 04:44:00,106.025,106.04,106.015,106.04,118200000.0
2008-02-25 04:45:00,106.04,106.05,106.04,106.05,45500000.0
2008-02-25 04:46:00,106.05,106.06,106.05,106.05,51200000.0
2008-02-25 04:47:00,106.05,106.05,106.05,106.05,92400000.0
2008-02-25 04:48:00,106.05,106.05,106.04,106.04,155200000.0
2008-02-25 04:49:00,106.04,106.05,106.04,106.05,57000000.0
2008-02-25 04:50:00,106.05,106.06,106.05,106.06,52800000.0
2008-02-25 04:51:00,106.06,106.06,106.06,106.06,15300000.0
2008-02-25 04:52:00,106.06,106.07,106.06,106.06,161100000.0
2008-02-25 04:53:00,106.06,106.07,106.06,106.07,137800000.0
2008-02-25 04:54:00,106.07,106.08,106.07,106.08,35700000.0
2008-02-25 04:55:00,106.08,106.08,106.07,106.07,146800000.0
2008-02-25 04:56:00,106.07,106.11,106.07,106.11,407300000.0
2008-02-25 04:57:00,106.11,106.11,106.1,106.1,5500000.0
2008-02-25 04:58:00,106.1,106.1,106.09,106.09,35400000.0
2008-02-25 04:59:00,106.09,106.09,106.09,106.09,4400000.0
2008-02-25 05:00:00,106.075,106.08,106.07,106.08,147800000.0
2008-02-25 05:01:00,106.08,106.08,106.08,106.08,8800000.0
2008-02-25 05:02:00,106.08,106.08,106.08,106.08,4200000.0
2008-02-25 05:03:00,106.08,106.08,106.07,106.07,19300000.0
2008-02-25 05:04:00,106.07,106.08,106.06,106.07,151300000.0
2008-02-25 05:05:00,106.07,106.07,106.055,106.055,134600000.0
2008-02-25 05:06:00,106.055,106.06,106.055,106.06,65800000.0
2008-02-25 05:07:00,106.06,106.065,106.06,106.065,5100000.0
2008-02-25 05:08:00,106.065,106.065,106.06,106.06,138200000.0
2008-02-25 05:09:00,106.06,106.06,106.06,106.06,152000000.0
2008-02-25 05:10:00,106.06,106.065,106.06,106.065,106500000.0
2008-02-25 05:11:00,106.065,106.07,106.06,106.07,168400000.0
2008-02-25 05:12:00,106.07,106.07,106.07,106.07,119500000.0
2008-02-25 05:13:00,106.07,106.08,106.07,106.07,77500000.0
2008-02-25 05:14:00,106.07,106.08,106.07,106.08,5900000.0
2008-02-25 05:15:00,106.08,106.08,106.08,106.08,3000000.0
2008-02-25 05:16:00,106.08,106.08,106.07,106.07,82000000.0
2008-02-25 05:17:00,106.07,106.07,106.065,106.065,154200000.0
2008-02-25 05:18:00,106.065,106.07,106.065,106.07,156000000.0
2008-02-25 05:19:00,106.07,106.08,106.065,106.07,313500000.0
2008-02-25 05:20:00,106.07,106.08,106.065,106.07,117200000.0
2008-02-25 05:21:00,106.07,106.09,106.07,106.09,128300000.0
2008-02-25 05:22:00,106.09,106.09,106.085,106.085,223400000.0
2008-02-25 05:23:00,106.09,106.1,106.085,106.095,421200000.0
2008-02-25 05:24:00,106.095,106.105,106.09,106.1,259900000.0
2008-02-25 05:25:00,106.1,106.105,106.08,106.09,403000000.0
2008-02-25 05:26:00,106.09,106.09,106.09,106.09,118000000.0
2008-02-25 05:27:00,106.09,106.09,106.09,106.09,66500000.0
2008-02-25 05:28:00,106.09,106.1,106.09,106.1,19200000.0
2008-02-25 05:29:00,106.1,106.1,106.09,106.09,63900000.0
2008-02-25 05:30:00,106.09,106.1,106.09,106.1,49400000.0
2008-02-25 05:31:00,106.1,106.1,106.1,106.1,7500000.0
2008-02-25 05:32:00,106.1,106.1,106.09,106.09,92100000.0
2008-02-25 05:33:00,106.09,106.09,106.08,106.08,332400000.0
2008-02-25 05:34:00,106.08,106.08,106.07,106.07,77800000.0
2008-02-25 05:35:00,106.07,106.08,106.07,106.07,65500000.0
2008-02-25 05:36:00,106.07,106.07,106.05,106.06,91400000.0
2008-02-25 05:37:00,106.06,106.06,106.06,106.06,3200000.0
2008-02-25 05:38:00,106.06,106.06,106.06,106.06,3800000.0
2008-02-25 05:39:00,106.06,106.07,106.06,106.07,53500000.0
2008-02-25 05:40:00,106.07,106.07,106.07,106.07,5600000.0
2008-02-25 05:41:00,106.07,106.07,106.07,106.07,7800000.0
2008-02-25 05:42:00,106.07,106.07,106.07,106.07,3000000.0
2008-02-25 05:43:00,106.07,106.07,106.05,106.06,143400000.0
2008-02-25 05:44:00,106.06,106.06,106.06,106.06,14400000.0
2008-02-25 05:45:00,106.06,106.07,106.06,106.07,44900000.0
2008-02-25 05:46:00,106.07,106.07,106.07,106.07,14400000.0
2008-02-25 05:47:00,106.07,106.07,106.07,106.07,10100000.0
2008-02-25 05:48:00,106.07,106.07,106.07,106.07,6600000.0
2008-02-25 05:49:00,106.07,106.07,106.07,106.07,5000000.0
2008-02-25 05:50:00,106.07,106.07,106.07,106.07,7200000.0
2008-02-25 05:51:00,106.07,106.07,106.07,106.07,4600000.0
2008-02-25 05:52:00,106.07,106.07,106.07,106.07,3800000.0
2008-02-25 05:53:00,106.07,106.07,106.07,106.07,5600000.0
2008-02-25 05:54:00,106.07,106.07,106.06,106.06,73200000.0
2008-02-25 05:55:00,106.06,106.06,106.06,106.06,127200000.0
2008-02-25 05:56:00,106.06,106.06,106.055,106.06,165600000.0
2008-02-25 05:57:00,106.06,106.06,106.06,106.06,80300000.0
2008-02-25 05:58:00,106.06,106.06,106.06,106.06,123900000.0
2008-02-25 05:59:00,106.06,106.07,106.06,106.07,146800000.0
2008-02-25 06:00:00,106.07,106.07,106.07,106.07,8300000.0
2008-02-25 06:01:00,106.07,106.07,106.07,106.07,3600000.0
2008-02-25 06:02:00,106.07,106.07,106.07,106.07,3400000.0
2008-02-25 06:03:00,106.07,106.07,106.06,106.07,9600000.0
2008-02-25 06:04:00,106.07,106.07,106.05,106.05,12400000.0
2008-02-25 06:05:00,106.05,106.05,106.03,106.03,16400000.0
2008-02-25 06:06:00,106.03,106.04,106.01,106.04,24800000.0
2008-02-25 06:07:00,106.04,106.07,106.04,106.06,11400000.0
2008-02-25 06:08:00,106.06,106.07,106.06,106.07,18000000.0
2008-02-25 06:09:00,106.07,106.08,106.07,106.08,5800000.0
2008-02-25 06:10:00,106.08,106.09,106.08,106.09,9600000.0
2008-02-25 06:11:00,106.09,106.09,106.08,106.08,9400000.0
2008-02-25 06:12:00,106.08,106.09,106.08,106.08,5600000.0
2008-02-25 06:13:00,106.08,106.08,106.08,106.08,4200000.0
2008-02-25 06:14:00,106.08,106.08,106.08,106.08,4000000.0
2008-02-25 06:15:00,106.08,106.09,106.08,106.09,5800000.0
2008-02-25 06:16:00,106.09,106.09,106.08,106.08,5000000.0
2008-02-25 06:17:00,106.08,106.09,106.06,106.07,25800000.0
2008-02-25 06:18:00,106.07,106.07,106.06,106.06,8800000.0
2008-02-25 06:19:00,106.06,106.06,106.06,106.06,7000000.0
2008-02-25 06:20:00,106.06,106.07,106.06,106.07,10600000.0
2008-02-25 06:21:00,106.07,106.07,106.07,106.07,2800000.0
2008-02-25 06:22:00,106.07,106.07,106.05,106.06,52800000.0
2008-02-25 06:23:00,106.06,106.06,106.05,106.05,8000000.0
2008-02-25 06:24:00,106.05,106.06,106.05,106.05,7600000.0
2008-02-25 06:25:00,106.05,106.05,106.05,106.05,2600000.0
2008-02-25 06:26:00,106.05,106.06,106.05,106.06,6400000.0
2008-02-25 06:27:00,106.06,106.06,106.05,106.05,7000000.0
2008-02-25 06:28:00,106.05,106.05,106.04,106.04,15600000.0
2008-02-25 06:29:00,106.04,106.05,106.04,106.05,4800000.0
2008-02-25 06:30:00,106.05,106.05,106.05,106.05,3200000.0
2008-02-25 06:31:00,106.05,106.05,106.05,106.05,2600000.0
2008-02-25 06:32:00,106.05,106.05,106.05,106.05,2600000.0
2008-02-25 06:33:00,106.05,106.05,106.04,106.04,5400000.0
2008-02-25 06:34:00,106.04,106.05,106.04,106.05,7800000.0
2008-02-25 06:35:00,106.05,106.06,106.05,106.06,11600000.0
2008-02-25 06:36:00,106.06,106.07,106.05,106.06,13800000.0
2008-02-25 06:37:00,106.06,106.07,106.06,106.06,5200000.0
2008-02-25 06:38:00,106.06,106.07,106.06,106.07,26400000.0
2008-02-25 06:39:00,106.07,106.07,106.06,106.06,3200000.0
2008-02-25 06:40:00,106.06,106.06,106.06,106.06,4000000.0
2008-02-25 06:41:00,106.06,106.07,106.06,106.07,23600000.0
2008-02-25 06:42:00,106.07,106.08,106.07,106.08,7000000.0
2008-02-25 06:43:00,106.08,106.08,106.08,106.08,5200000.0
2008-02-25 06:44:00,106.07,106.07,106.07,106.07,4000000.0
2008-02-25 06:45:00,106.07,106.07,106.06,106.07,9100000.0
2008-02-25 06:46:00,106.07,106.07,106.07,106.07,4400000.0
2008-02-25 06:47:00,106.07,106.08,106.07,106.07,11900000.0
2008-02-25 06:48:00,106.07,106.09,106.07,106.09,12600000.0
2008-02-25 06:49:00,106.09,106.09,106.08,106.08,9800000.0
2008-02-25 06:50:00,106.08,106.09,106.08,106.08,6400000.0
2008-02-25 06:51:00,106.08,106.08,106.055,106.07,47400000.0
2008-02-25 06:52:00,106.07,106.08,106.07,106.07,15100000.0
2008-02-25 06:53:00,106.07,106.08,106.07,106.08,21500000.0
2008-02-25 06:54:00,106.08,106.09,106.08,106.08,71600000.0
2008-02-25 06:55:00,106.08,106.11,106.08,106.11,52100000.0
2008-02-25 06:56:00,106.11,106.11,106.11,106.11,5800000.0
2008-02-25 06:57:00,106.11,106.12,106.11,106.11,5800000.0
2008-02-25 06:58:00,106.11,106.11,106.11,106.11,12000000.0
2008-02-25 06:59:00,106.11,106.12,106.1,106.1,17500000.0
2008-02-25 07:00:00,106.1,106.12,106.1,106.11,14500000.0
2008-02-25 07:01:00,106.11,106.11,106.11,106.11,7800000.0
2008-02-25 07:02:00,106.11,106.11,106.08,106.085,89400000.0
2008-02-25 07:03:00,106.085,106.085,106.08,106.08,66700000.0
2008-02-25 07:04:00,106.08,106.09,106.08,106.09,100400000.0
2008-02-25 07:05:00,106.09,106.09,106.09,106.09,8800000.0
2008-02-25 07:06:00,106.09,106.11,106.09,106.11,10200000.0
2008-02-25 07:07:00,106.1,106.12,106.1,106.12,12800000.0
2008-02-25 07:08:00,106.12,106.14,106.12,106.14,14900000.0
2008-02-25 07:09:00,106.14,106.16,106.12,106.13,26100000.0
2008-02-25 07:10:00,106.13,106.14,106.12,106.14,12600000.0
2008-02-25 07:11:00,106.14,106.14,106.12,106.12,81100000.0
2008-02-25 07:12:00,106.12,106.12,106.12,106.12,3000000.0
2008-02-25 07:13:00,106.12,106.12,106.12,106.12,5400000.0
2008-02-25 07:14:00,106.12,106.13,106.12,106.13,22800000.0
2008-02-25 07:15:00,106.13,106.14,106.125,106.14,19100000.0
2008-02-25 07:16:00,106.14,106.14,106.12,106.125,136100000.0
2008-02-25 07:17:00,106.125,106.13,106.12,106.13,30300000.0
2008-02-25 07:18:00,106.13,106.13,106.13,106.13,3800000.0
2008-02-25 07:19:00,106.13,106.13,106.1,106.11,151900000.0
2008-02-25 07:20:00,106.11,106.125,106.11,106.11,15800000.0
2008-02-25 07:21:00,106.11,106.115,106.1,106.11,95100000.0
2008-02-25 07:22:00,106.11,106.12,106.11,106.12,10000000.0
2008-02-25 07:23:00,106.12,106.14,106.12,106.13,25000000.0
2008-02-25 07:24:00,106.13,106.14,106.13,106.14,4500000.0
2008-02-25 07:25:00,106.14,106.14,106.12,106.13,53700000.0
2008-02-25 07:26:00,106.13,106.15,106.13,106.14,111700000.0
2008-02-25 07:27:00,106.14,106.15,106.14,106.14,127000000.0
2008-02-25 07:28:00,106.14,106.15,106.14,106.15,11700000.0
2008-02-25 07:29:00,106.15,106.15,106.12,106.13,207800000.0
2008-02-25 07:30:00,106.125,106.13,106.12,106.12,87300000.0
2008-02-25 07:31:00,106.12,106.13,106.12,106.13,5500000.0
2008-02-25 07:32:00,106.13,106.13,106.11,106.12,51000000.0
2008-02-25 07:33:00,106.12,106.12,106.11,106.11,50300000.0
2008-02-25 07:34:00,106.11,106.13,106.11,106.12,68600000.0
2008-02-25 07:35:00,106.12,106.13,106.11,106.11,65200000.0
2008-02-25 07:36:00,106.11,106.12,106.11,106.11,14100000.0
2008-02-25 07:37:00,106.11,106.14,106.11,106.12,81000000.0
2008-02-25 07:38:00,106.12,106.12,106.1,106.1,65400000.0
2008-02-25 07:39:00,106.1,106.1,106.09,106.1,59800000.0
2008-02-25 07:40:00,106.1,106.1,106.09,106.09,217300000.0
2008-02-25 07:41:00,106.09,106.1,106.09,106.1,168000000.0
2008-02-25 07:42:00,106.1,106.1,106.1,106.1,7000000.0
2008-02-25 07:43:00,106.1,106.11,106.1,106.11,28400000.0
2008-02-25 07:44:00,106.11,106.12,106.11,106.11,15000000.0
2008-02-25 07:45:00,106.11,106.12,106.11,106.12,37700000.0
2008-02-25 07:46:00,106.12,106.12,106.11,106.12,148000000.0
2008-02-25 07:47:00,106.12,106.12,106.11,106.11,96000000.0
2008-02-25 07:48:00,106.11,106.12,106.11,106.12,6900000.0
2008-02-25 07:49:00,106.12,106.12,106.11,106.11,75900000.0
2008-02-25 07:50:00,106.11,106.12,106.11,106.12,22900000.0
2008-02-25 07:51:00,106.12,106.12,106.11,106.11,5000000.0
2008-02-25 07:52:00,106.11,106.11,106.09,106.1,72700000.0
2008-02-25 07:53:00,106.1,106.13,106.1,106.12,37200000.0
2008-02-25 07:54:00,106.12,106.12,106.12,106.12,5600000.0
2008-02-25 07:55:00,106.12,106.12,106.11,106.11,7000000.0
2008-02-25 07:56:00,106.11,106.12,106.1,106.1,23100000.0
2008-02-25 07:57:00,106.1,106.13,106.1,106.13,154400000.0
2008-02-25 07:58:00,106.13,106.13,106.11,106.12,69700000.0
2008-02-25 07:59:00,106.12,106.13,106.12,106.13,66200000.0
2008-02-25 08:00:00,106.13,106.145,106.125,106.145,256200000.0
2008-02-25 08:01:00,106.145,106.15,106.13,106.135,98500000.0
2008-02-25 08:02:00,106.135,106.14,106.12,106.14,138000000.0
2008-02-25 08:03:00,106.14,106.16,106.14,106.15,313700000.0
2008-02-25 08:04:00,106.15,106.15,106.14,106.14,137200000.0
2008-02-25 08:05:00,106.14,106.16,106.13,106.16,242100000.0
2008-02-25 08:06:00,106.15,106.16,106.14,106.15,120600000.0
2008-02-25 08:07:00,106.15,106.16,106.13,106.14,59900000.0
2008-02-25 08:08:00,106.14,106.14,106.14,106.14,13000000.0
2008-02-25 08:09:00,106.14,106.14,106.14,106.14,3800000.0
2008-02-25 08:10:00,106.14,106.18,106.14,106.18,16800000.0
2008-02-25 08:11:00,106.18,106.18,106.15,106.15,18200000.0
2008-02-25 08:12:00,106.15,106.15,106.15,106.15,13300000.0
2008-02-25 08:13:00,106.15,106.16,106.15,106.16,13600000.0
2008-02-25 08:14:00,106.16,106.16,106.14,106.16,57200000.0
2008-02-25 08:15:00,106.16,106.17,106.15,106.16,15700000.0
2008-02-25 08:16:00,106.16,106.17,106.16,106.16,20100000.0
2008-02-25 08:17:00,106.16,106.17,106.15,106.16,17000000.0
2008-02-25 08:18:00,106.16,106.17,106.16,106.16,24800000.0
2008-02-25 08:19:00,106.16,106.16,106.16,106.16,3600000.0
2008-02-25 08:20:00,106.16,106.16,106.16,106.16,11200000.0
2008-02-25 08:21:00,106.16,106.16,106.15,106.16,45300000.0
2008-02-25 08:22:00,106.16,106.16,106.14,106.15,139100000.0
2008-02-25 08:23:00,106.15,106.15,106.15,106.15,8000000.0
2008-02-25 08:24:00,106.15,106.15,106.13,106.13,72900000.0
2008-02-25 08:25:00,106.13,106.14,106.11,106.11,37100000.0
2008-02-25 08:26:00,106.115,106.115,106.085,106.085,42200000.0
2008-02-25 08:27:00,106.085,106.095,106.07,106.085,51100000.0
2008-02-25 08:28:00,106.085,106.085,106.04,106.085,84400000.0
2008-02-25 08:29:00,106.085,106.095,106.03,106.07,134300000.0
2008-02-25 08:30:00,106.07,106.11,106.05,106.1,44600000.0
2008-02-25 08:31:00,106.1,106.105,106.08,106.105,33200000.0
2008-02-25 08:32:00,106.105,106.105,106.08,106.09,44300000.0
2008-02-25 08:33:00,106.09,106.095,106.07,106.08,29200000.0
2008-02-25 08:34:00,106.08,106.09,106.06,106.07,47900000.0
2008-02-25 08:35:00,106.075,106.085,106.065,106.065,19300000.0
2008-02-25 08:36:00,106.065,106.075,106.06,106.06,20500000.0
2008-02-25 08:37:00,106.06,106.08,106.025,106.08,117900000.0
2008-02-25 08:38:00,106.08,106.1,106.07,106.1,34800000.0
2008-02-25 08:39:00,106.1,106.115,106.1,106.105,33300000.0
2008-02-25 08:40:00,106.105,106.115,106.09,106.09,43500000.0
2008-02-25 08:41:00,106.09,106.1,106.09,106.1,7800000.0
2008-02-25 08:42:00,106.1,106.15,106.1,106.145,24000000.0
2008-02-25 08:43:00,106.14,106.14,106.09,106.09,73100000.0
2008-02-25 08:44:00,106.09,106.1,106.08,106.1,35000000.0
2008-02-25 08:45:00,106.095,106.1,106.09,106.095,12800000.0
2008-02-25 08:46:00,106.1,106.145,106.1,106.125,43100000.0
2008-02-25 08:47:00,106.125,106.125,106.09,106.09,19100000.0
2008-02-25 08:48:00,106.09,106.105,106.09,106.1,11600000.0
2008-02-25 08:49:00,106.1,106.1,106.1,106.1,9500000.0
2008-02-25 08:50:00,106.1,106.11,106.095,106.1,18000000.0
2008-02-25 08:51:00,106.1,106.1,106.1,106.1,4200000.0
2008-02-25 08:52:00,106.1,106.11,106.1,106.11,21200000.0
2008-02-25 08:53:00,106.115,106.12,106.1,106.1,16800000.0
2008-02-25 08:54:00,106.1,106.1,106.09,106.1,10000000.0
2008-02-25 08:55:00,106.1,106.1,106.08,106.09,15400000.0
2008-02-25 08:56:00,106.09,106.09,106.08,106.09,13800000.0
2008-02-25 08:57:00,106.09,106.095,106.08,106.095,20800000.0
2008-02-25 08:58:00,106.095,106.125,106.09,106.125,16300000.0
2008-02-25 08:59:00,106.125,106.15,106.125,106.14,37800000.0
2008-02-25 09:00:00,106.14,106.14,106.105,106.12,41000000.0
2008-02-25 09:01:00,106.12,106.12,106.105,106.11,30000000.0
2008-02-25 09:02:00,106.11,106.11,106.05,106.085,54100000.0
2008-02-25 09:03:00,106.085,106.085,106.075,106.085,14700000.0
2008-02-25 09:04:00,106.085,106.1,106.075,106.09,30400000.0
2008-02-25 09:05:00,106.09,106.09,106.07,106.08,54600000.0
2008-02-25 09:06:00,106.08,106.08,106.005,106.02,86600000.0
2008-02-25 09:07:00,106.02,106.025,106.0,106.025,116500000.0
2008-02-25 09:08:00,106.025,106.035,106.015,106.02,12300000.0
2008-02-25 09:09:00,106.02,106.035,106.015,106.035,24400000.0
2008-02-25 09:10:00,106.035,106.035,106.03,106.035,10700000.0
2008-02-25 09:11:00,106.035,106.045,106.02,106.02,13200000.0
2008-02-25 09:12:00,106.02,106.04,106.02,106.04,11500000.0
2008-02-25 09:13:00,106.04,106.045,106.035,106.035,17700000.0
2008-02-25 09:14:00,106.035,106.04,106.025,106.025,11700000.0
2008-02-25 09:15:00,106.03,106.03,106.005,106.01,53300000.0
2008-02-25 09:16:00,106.01,106.025,106.005,106.025,32700000.0
2008-02-25 09:17:00,106.015,106.025,106.005,106.01,71900000.0
2008-02-25 09:18:00,106.01,106.01,105.99,105.99,36800000.0
2008-02-25 09:19:00,105.99,106.015,105.99,106.01,15800000.0
2008-02-25 09:20:00,106.01,106.015,106.01,106.015,21300000.0
2008-02-25 09:21:00,106.015,106.04,106.015,106.03,32100000.0
2008-02-25 09:22:00,106.035,106.08,106.035,106.065,129600000.0
2008-02-25 09:23:00,106.055,106.08,106.055,106.07,81900000.0
2008-02-25 09:24:00,106.075,106.08,106.055,106.065,65900000.0
2008-02-25 09:25:00,106.065,106.125,106.065,106.115,86900000.0
2008-02-25 09:26:00,106.115,106.125,106.11,106.12,33800000.0
2008-02-25 09:27:00,106.12,106.145,106.12,106.12,41000000.0
2008-02-25 09:28:00,106.12,106.12,106.1,106.105,15300000.0
2008-02-25 09:29:00,106.105,106.125,106.08,106.115,51100000.0
2008-02-25 09:30:00,106.125,106.135,106.11,106.11,40400000.0
2008-02-25 09:31:00,106.11,106.15,106.105,106.15,24100000.0
2008-02-25 09:32:00,106.15,106.17,106.15,106.15,27700000.0
2008-02-25 09:33:00,106.15,106.21,106.15,106.205,47700000.0
2008-02-25 09:34:00,106.205,106.205,106.145,106.145,39100000.0
2008-02-25 09:35:00,106.155,106.19,106.145,106.165,91800000.0
2008-02-25 09:36:00,106.165,106.165,106.145,106.165,105700000.0
2008-02-25 09:37:00,106.165,106.23,106.165,106.23,50200000.0
2008-02-25 09:38:00,106.23,106.24,106.21,106.22,86000000.0
2008-02-25 09:39:00,106.22,106.22,106.2,106.21,12700000.0
2008-02-25 09:40:00,106.21,106.225,106.21,106.22,13100000.0
2008-02-25 09:41:00,106.22,106.23,106.2,106.22,56500000.0
2008-02-25 09:42:00,106.22,106.24,106.22,106.24,20800000.0
2008-02-25 09:43:00,106.24,106.26,106.24,106.25,22100000.0
2008-02-25 09:44:00,106.25,106.26,106.23,106.235,27300000.0
2008-02-25 09:45:00,106.24,106.29,106.23,106.26,139100000.0
2008-02-25 09:46:00,106.26,106.26,106.22,106.23,38000000.0
2008-02-25 09:47:00,106.23,106.28,106.2,106.2,100700000.0
2008-02-25 09:48:00,106.2,106.22,106.18,106.195,80900000.0
2008-02-25 09:49:00,106.195,106.195,106.18,106.18,40300000.0
2008-02-25 09:50:00,106.18,106.19,106.16,106.18,38500000.0
2008-02-25 09:51:00,106.18,106.23,106.18,106.23,25100000.0
2008-02-25 09:52:00,106.23,106.25,106.22,106.245,29800000.0
2008-02-25 09:53:00,106.245,106.245,106.22,106.22,27400000.0
2008-02-25 09:54:00,106.22,106.26,106.21,106.25,34000000.0
2008-02-25 09:55:00,106.25,106.27,106.25,106.26,25000000.0
2008-02-25 09:56:00,106.26,106.3,106.26,106.29,37200000.0
2008-02-25 09:57:00,106.29,106.3,106.275,106.28,30600000.0
2008-02-25 09:58:00,106.28,106.295,106.27,106.28,136700000.0
2008-02-25 09:59:00,106.28,106.3,106.265,106.29,32300000.0
2008-02-25 10:00:00,106.29,106.32,106.29,106.32,81000000.0
2008-02-25 10:01:00,106.32,106.35,106.315,106.34,72500000.0
2008-02-25 10:02:00,106.34,106.35,106.32,106.32,31100000.0
2008-02-25 10:03:00,106.32,106.33,106.3,106.305,37500000.0
2008-02-25 10:04:00,106.305,106.305,106.25,106.26,74500000.0
2008-02-25 10:05:00,106.26,106.28,106.26,106.27,38100000.0
2008-02-25 10:06:00,106.27,106.29,106.265,106.285,96400000.0
2008-02-25 10:07:00,106.285,106.31,106.28,106.28,112000000.0
2008-02-25 10:08:00,106.28,106.3,106.275,106.285,104700000.0
2008-02-25 10:09:00,106.285,106.295,106.28,106.295,61300000.0
2008-02-25 10:10:00,106.31,106.315,106.29,106.295,50000000.0
2008-02-25 10:11:00,106.295,106.295,106.275,106.285,36700000.0
2008-02-25 10:12:00,106.285,106.3,106.285,106.3,12300000.0
2008-02-25 10:13:00,106.305,106.305,106.275,106.295,74200000.0
2008-02-25 10:14:00,106.295,106.3,106.285,106.29,28300000.0
2008-02-25 10:15:00,106.29,106.29,106.26,106.26,23800000.0
2008-02-25 10:16:00,106.26,106.28,106.26,106.28,16800000.0
2008-02-25 10:17:00,106.28,106.305,106.28,106.305,27800000.0
2008-02-25 10:18:00,106.305,106.305,106.275,106.29,34400000.0
2008-02-25 10:19:00,106.29,106.3,106.28,106.295,41200000.0
2008-02-25 10:20:00,106.295,106.305,106.295,106.3,108400000.0
2008-02-25 10:21:00,106.3,106.35,106.295,106.32,120900000.0
2008-02-25 10:22:00,106.32,106.325,106.315,106.32,43900000.0
2008-02-25 10:23:00,106.32,106.33,106.31,106.33,40200000.0
2008-02-25 10:24:00,106.33,106.33,106.28,106.28,124500000.0
2008-02-25 10:25:00,106.28,106.34,106.28,106.305,76100000.0
2008-02-25 10:26:00,106.305,106.32,106.29,106.315,39700000.0
2008-02-25 10:27:00,106.32,106.32,106.305,106.31,34400000.0
2008-02-25 10:28:00,106.31,106.315,106.285,106.285,36900000.0
2008-02-25 10:29:00,106.285,106.33,106.28,106.29,83600000.0
2008-02-25 10:30:00,106.29,106.34,106.285,106.33,97800000.0
2008-02-25 10:31:00,106.33,106.34,106.325,106.34,28000000.0
2008-02-25 10:32:00,106.34,106.35,106.335,106.335,15600000.0
2008-02-25 10:33:00,106.335,106.335,106.32,106.32,15600000.0
2008-02-25 10:34:00,106.32,106.32,106.285,106.285,22500000.0
2008-02-25 10:35:00,106.3,106.31,106.3,106.31,18100000.0
2008-02-25 10:36:00,106.31,106.31,106.29,106.295,13000000.0
2008-02-25 10:37:00,106.3,106.3,106.29,106.3,24800000.0
2008-02-25 10:38:00,106.3,106.3,106.275,106.285,34300000.0
2008-02-25 10:39:00,106.285,106.315,106.275,106.315,52300000.0
2008-02-25 10:40:00,106.31,106.32,106.29,106.29,80200000.0
2008-02-25 10:41:00,106.29,106.3,106.265,106.28,18500000.0
2008-02-25 10:42:00,106.28,106.3,106.25,106.285,57100000.0
2008-02-25 10:43:00,106.285,106.3,106.28,106.29,16900000.0
2008-02-25 10:44:00,106.29,106.3,106.29,106.295,20700000.0
2008-02-25 10:45:00,106.29,106.295,106.27,106.28,36000000.0
2008-02-25 10:46:00,106.275,106.32,106.275,106.295,43300000.0
2008-02-25 10:47:00,106.295,106.31,106.295,106.3,10500000.0
2008-02-25 10:48:00,106.3,106.3,106.27,106.29,21600000.0
2008-02-25 10:49:00,106.29,106.32,106.28,106.32,51100000.0
2008-02-25 10:50:00,106.32,106.35,106.32,106.34,26100000.0
2008-02-25 10:51:00,106.34,106.38,106.34,106.37,26000000.0
2008-02-25 10:52:00,106.37,106.38,106.36,106.37,22700000.0
2008-02-25 10:53:00,106.37,106.39,106.37,106.39,91600000.0
2008-02-25 10:54:00,106.39,106.39,106.39,106.39,11200000.0
2008-02-25 10:55:00,106.39,106.41,106.375,106.41,46800000.0
2008-02-25 10:56:00,106.41,106.445,106.405,106.43,53700000.0
2008-02-25 10:57:00,106.43,106.44,106.42,106.44,35200000.0
2008-02-25 10:58:00,106.44,106.44,106.44,106.44,10000000.0
2008-02-25 10:59:00,106.44,106.46,106.435,106.46,39600000.0
2008-02-25 11:00:00,106.46,106.48,106.46,106.46,48500000.0
2008-02-25 11:01:00,106.46,106.5,106.45,106.49,92500000.0
2008-02-25 11:02:00,106.49,106.53,106.49,106.5,68200000.0
2008-02-25 11:03:00,106.5,106.5,106.48,106.49,22700000.0
2008-02-25 11:04:00,106.49,106.59,106.49,106.57,60800000.0
2008-02-25 11:05:00,106.57,106.58,106.54,106.56,29800000.0
2008-02-25 11:06:00,106.56,106.645,106.54,106.635,50700000.0
2008-02-25 11:07:00,106.635,106.65,106.61,106.63,66200000.0
2008-02-25 11:08:00,106.63,106.63,106.575,106.58,76100000.0
2008-02-25 11:09:00,106.575,106.61,106.565,106.61,93800000.0
2008-02-25 11:10:00,106.61,106.61,106.56,106.6,79100000.0
2008-02-25 11:11:00,106.6,106.61,106.58,106.6,81800000.0
2008-02-25 11:12:00,106.6,106.63,106.585,106.63,78700000.0
2008-02-25 11:13:00,106.63,106.66,106.63,106.66,63300000.0
2008-02-25 11:14:00,106.66,106.67,106.64,106.66,89900000.0
2008-02-25 11:15:00,106.645,106.65,106.62,106.64,43200000.0
2008-02-25 11:16:00,106.64,106.65,106.605,106.61,39600000.0
2008-02-25 11:17:00,106.61,106.63,106.595,106.6,71800000.0
2008-02-25 11:18:00,106.6,106.61,106.595,106.61,25500000.0
2008-02-25 11:19:00,106.61,106.61,106.58,106.58,40300000.0
2008-02-25 11:20:00,106.585,106.63,106.58,106.62,49400000.0
2008-02-25 11:21:00,106.62,106.64,106.6,106.6,29500000.0
2008-02-25 11:22:00,106.6,106.625,106.595,106.62,77400000.0
2008-02-25 11:23:00,106.62,106.7,106.61,106.7,65200000.0
2008-02-25 11:24:00,106.7,106.7,106.675,106.685,55300000.0
2008-02-25 11:25:00,106.685,106.71,106.68,106.685,76600000.0
2008-02-25 11:26:00,106.685,106.75,106.685,106.735,99600000.0
2008-02-25 11:27:00,106.735,106.75,106.72,106.74,65100000.0
2008-02-25 11:28:00,106.74,106.77,106.71,106.77,62300000.0
2008-02-25 11:29:00,106.765,106.785,106.705,106.725,78900000.0
2008-02-25 11:30:00,106.725,106.75,106.685,106.75,122900000.0
2008-02-25 11:31:00,106.75,106.8,106.75,106.77,58900000.0
2008-02-25 11:32:00,106.765,106.81,106.76,106.79,85300000.0
2008-02-25 11:33:00,106.79,106.8,106.74,106.77,79700000.0
2008-02-25 11:34:00,106.77,106.77,106.71,106.71,114600000.0
2008-02-25 11:35:00,106.715,106.75,106.7,106.74,73000000.0
2008-02-25 11:36:00,106.74,106.75,106.675,106.675,86300000.0
2008-02-25 11:37:00,106.67,106.705,106.67,106.69,128500000.0
2008-02-25 11:38:00,106.69,106.725,106.685,106.705,142200000.0
2008-02-25 11:39:00,106.7,106.735,106.695,106.735,119600000.0
2008-02-25 11:40:00,106.735,106.745,106.725,106.73,34600000.0
2008-02-25 11:41:00,106.73,106.81,106.73,106.79,43500000.0
2008-02-25 11:42:00,106.79,106.82,106.79,106.815,133500000.0
2008-02-25 11:43:00,106.815,106.87,106.79,106.865,80400000.0
2008-02-25 11:44:00,106.87,106.89,106.855,106.88,43700000.0
2008-02-25 11:45:00,106.88,106.9,106.86,106.895,36500000.0
2008-02-25 11:46:00,106.895,106.93,106.895,106.91,36900000.0
2008-02-25 11:47:00,106.92,106.92,106.885,106.9,56100000.0
2008-02-25 11:48:00,106.9,106.91,106.89,106.9,36000000.0
2008-02-25 11:49:00,106.905,106.915,106.895,106.895,133400000.0
2008-02-25 11:50:00,106.895,106.94,106.895,106.935,49300000.0
2008-02-25 11:51:00,106.935,106.97,106.91,106.91,49500000.0
2008-02-25 11:52:00,106.91,106.95,106.905,106.94,47600000.0
2008-02-25 11:53:00,106.94,106.96,106.93,106.94,26900000.0
2008-02-25 11:54:00,106.94,107.02,106.93,107.01,60900000.0
2008-02-25 11:55:00,107.01,107.01,106.94,106.95,53400000.0
2008-02-25 11:56:00,106.95,106.96,106.93,106.95,23800000.0
2008-02-25 11:57:00,106.95,106.96,106.93,106.935,19900000.0
2008-02-25 11:58:00,106.935,106.95,106.93,106.94,32200000.0
2008-02-25 11:59:00,106.94,106.94,106.875,106.895,44900000.0
2008-02-25 12:00:00,106.895,106.895,106.86,106.86,47400000.0
2008-02-25 12:01:00,106.86,106.88,106.85,106.87,30000000.0
2008-02-25 12:02:00,106.87,106.87,106.82,106.85,55900000.0
2008-02-25 12:03:00,106.85,106.89,106.805,106.87,80300000.0
2008-02-25 12:04:00,106.87,106.885,106.84,106.84,60600000.0
2008-02-25 12:05:00,106.84,106.845,106.82,106.825,47900000.0
2008-02-25 12:06:00,106.825,106.86,106.82,106.85,29800000.0
2008-02-25 12:07:00,106.85,106.87,106.84,106.865,47700000.0
2008-02-25 12:08:00,106.865,106.865,106.85,106.85,77300000.0
2008-02-25 12:09:00,106.85,106.855,106.82,106.825,54700000.0
2008-02-25 12:10:00,106.825,106.84,106.81,106.815,36100000.0
2008-02-25 12:11:00,106.815,106.82,106.79,106.795,70400000.0
2008-02-25 12:12:00,106.795,106.8,106.775,106.8,35800000.0
2008-02-25 12:13:00,106.8,106.81,106.8,106.81,11700000.0
2008-02-25 12:14:00,106.81,106.89,106.805,106.89,58200000.0
2008-02-25 12:15:00,106.895,106.91,106.83,106.84,36300000.0
2008-02-25 12:16:00,106.84,106.865,106.84,106.86,24700000.0
2008-02-25 12:17:00,106.86,106.94,106.855,106.93,96700000.0
2008-02-25 12:18:00,106.935,106.935,106.92,106.92,37800000.0
2008-02-25 12:19:00,106.92,106.92,106.91,106.92,21400000.0
2008-02-25 12:20:00,106.92,106.92,106.905,106.91,50400000.0
2008-02-25 12:21:00,106.91,106.93,106.91,106.92,21300000.0
2008-02-25 12:22:00,106.92,106.94,106.92,106.94,23200000.0
2008-02-25 12:23:00,106.94,106.94,106.92,106.92,18300000.0
2008-02-25 12:24:00,106.92,106.92,106.9,106.9,30400000.0
2008-02-25 12:25:00,106.905,106.905,106.86,106.87,31900000.0
2008-02-25 12:26:00,106.87,106.88,106.86,106.87,28600000.0
2008-02-25 12:27:00,106.87,106.88,106.865,106.875,41300000.0
2008-02-25 12:28:00,106.875,106.88,106.865,106.875,33400000.0
2008-02-25 12:29:00,106.875,106.91,106.875,106.9,52700000.0
2008-02-25 12:30:00,106.9,106.91,106.9,106.9,23300000.0
2008-02-25 12:31:00,106.9,106.9,106.9,106.9,4200000.0
2008-02-25 12:32:00,106.9,106.92,106.9,106.91,21000000.0
2008-02-25 12:33:00,106.91,106.92,106.91,106.92,6700000.0
2008-02-25 12:34:00,106.92,106.96,106.92,106.96,27400000.0
2008-02-25 12:35:00,106.96,106.97,106.96,106.96,27900000.0
2008-02-25 12:36:00,106.96,107.02,106.96,106.995,82000000.0
2008-02-25 12:37:00,106.99,107.065,106.99,106.995,148600000.0
2008-02-25 12:38:00,106.995,107.02,106.995,107.01,43700000.0
2008-02-25 12:39:00,107.01,107.01,106.97,106.98,108700000.0
2008-02-25 12:40:00,106.98,107.01,106.97,107.0,72000000.0
2008-02-25 12:41:00,107.0,107.0,106.985,106.99,61600000.0
2008-02-25 12:42:00,106.99,107.055,106.99,107.055,77900000.0
2008-02-25 12:43:00,107.055,107.07,107.05,107.06,22100000.0
2008-02-25 12:44:00,107.06,107.105,107.06,107.09,119200000.0
2008-02-25 12:45:00,107.095,107.095,107.07,107.09,76800000.0
2008-02-25 12:46:00,107.09,107.17,107.09,107.17,58700000.0
2008-02-25 12:47:00,107.17,107.18,107.165,107.175,42900000.0
2008-02-25 12:48:00,107.17,107.17,107.14,107.15,63300000.0
2008-02-25 12:49:00,107.15,107.18,107.145,107.15,91500000.0
2008-02-25 12:50:00,107.15,107.17,107.15,107.165,60800000.0
2008-02-25 12:51:00,107.17,107.19,107.165,107.17,66700000.0
2008-02-25 12:52:00,107.17,107.23,107.17,107.21,100700000.0
2008-02-25 12:53:00,107.205,107.22,107.205,107.21,50300000.0
2008-02-25 12:54:00,107.21,107.25,107.21,107.225,35400000.0
2008-02-25 12:55:00,107.225,107.28,107.215,107.27,175400000.0
2008-02-25 12:56:00,107.27,107.29,107.255,107.28,36500000.0
2008-02-25 12:57:00,107.28,107.28,107.245,107.26,133400000.0
2008-02-25 12:58:00,107.26,107.29,107.245,107.265,57400000.0
2008-02-25 12:59:00,107.26,107.26,107.215,107.235,195800000.0
2008-02-25 13:00:00,107.235,107.36,107.235,107.335,124500000.0
2008-02-25 13:01:00,107.335,107.38,107.335,107.38,138000000.0
2008-02-25 13:02:00,107.38,107.405,107.37,107.375,45500000.0
2008-02-25 13:03:00,107.375,107.395,107.37,107.39,79600000.0
2008-02-25 13:04:00,107.39,107.47,107.375,107.47,61700000.0
2008-02-25 13:05:00,107.47,107.47,107.43,107.44,31600000.0
2008-02-25 13:06:00,107.44,107.46,107.44,107.45,29600000.0
2008-02-25 13:07:00,107.45,107.455,107.405,107.41,77800000.0
2008-02-25 13:08:00,107.41,107.425,107.385,107.385,125500000.0
2008-02-25 13:09:00,107.385,107.47,107.375,107.45,71000000.0
2008-02-25 13:10:00,107.45,107.47,107.435,107.45,73700000.0
2008-02-25 13:11:00,107.45,107.47,107.45,107.45,28400000.0
2008-02-25 13:12:00,107.45,107.47,107.43,107.46,51200000.0
2008-02-25 13:13:00,107.46,107.485,107.455,107.47,62000000.0
2008-02-25 13:14:00,107.47,107.48,107.43,107.45,45900000.0
2008-02-25 13:15:00,107.45,107.46,107.44,107.44,27200000.0
2008-02-25 13:16:00,107.44,107.46,107.44,107.45,20200000.0
2008-02-25 13:17:00,107.45,107.47,107.43,107.47,18600000.0
2008-02-25 13:18:00,107.47,107.47,107.45,107.46,23400000.0
2008-02-25 13:19:00,107.46,107.47,107.455,107.47,34400000.0
2008-02-25 13:20:00,107.47,107.48,107.455,107.465,29200000.0
2008-02-25 13:21:00,107.46,107.48,107.44,107.46,52900000.0
2008-02-25 13:22:00,107.46,107.565,107.46,107.55,85300000.0
2008-02-25 13:23:00,107.55,107.55,107.51,107.51,68000000.0
2008-02-25 13:24:00,107.51,107.55,107.51,107.53,39700000.0
2008-02-25 13:25:00,107.53,107.55,107.505,107.51,40600000.0
2008-02-25 13:26:00,107.51,107.53,107.465,107.49,80800000.0
2008-02-25 13:27:00,107.49,107.49,107.455,107.46,51200000.0
2008-02-25 13:28:00,107.46,107.465,107.43,107.44,42600000.0
2008-02-25 13:29:00,107.44,107.455,107.44,107.455,23700000.0
2008-02-25 13:30:00,107.455,107.48,107.445,107.47,53200000.0
2008-02-25 13:31:00,107.46,107.48,107.46,107.46,21100000.0
2008-02-25 13:32:00,107.46,107.46,107.44,107.46,17800000.0
2008-02-25 13:33:00,107.46,107.46,107.43,107.46,22400000.0
2008-02-25 13:34:00,107.46,107.47,107.38,107.38,68600000.0
2008-02-25 13:35:00,107.38,107.4,107.38,107.39,46000000.0
2008-02-25 13:36:00,107.39,107.39,107.325,107.34,121100000.0
2008-02-25 13:37:00,107.34,107.355,107.325,107.325,67200000.0
2008-02-25 13:38:00,107.325,107.36,107.325,107.34,60900000.0
2008-02-25 13:39:00,107.34,107.345,107.31,107.315,26600000.0
2008-02-25 13:40:00,107.315,107.34,107.315,107.34,18000000.0
2008-02-25 13:41:00,107.34,107.34,107.32,107.33,20200000.0
2008-02-25 13:42:00,107.33,107.33,107.29,107.325,46200000.0
2008-02-25 13:43:00,107.325,107.33,107.305,107.305,30100000.0
2008-02-25 13:44:00,107.315,107.35,107.315,107.35,29100000.0
2008-02-25 13:45:00,107.35,107.38,107.32,107.33,32100000.0
2008-02-25 13:46:00,107.33,107.35,107.3,107.32,57900000.0
2008-02-25 13:47:00,107.32,107.34,107.32,107.325,23200000.0
2008-02-25 13:48:00,107.325,107.34,107.32,107.34,18800000.0
2008-02-25 13:49:00,107.34,107.34,107.32,107.32,7800000.0
2008-02-25 13:50:00,107.32,107.35,107.32,107.34,19200000.0
2008-02-25 13:51:00,107.34,107.34,107.33,107.34,8400000.0
2008-02-25 13:52:00,107.34,107.34,107.32,107.33,13100000.0
2008-02-25 13:53:00,107.33,107.33,107.33,107.33,12400000.0
2008-02-25 13:54:00,107.33,107.355,107.33,107.35,32700000.0
2008-02-25 13:55:00,107.35,107.35,107.35,107.35,18700000.0
2008-02-25 13:56:00,107.35,107.37,107.345,107.35,31200000.0
2008-02-25 13:57:00,107.35,107.36,107.34,107.35,28400000.0
2008-02-25 13:58:00,107.35,107.35,107.325,107.325,46700000.0
2008-02-25 13:59:00,107.325,107.335,107.305,107.31,83400000.0
2008-02-25 14:00:00,107.31,107.355,107.31,107.335,60000000.0
2008-02-25 14:01:00,107.34,107.35,107.325,107.34,57400000.0
2008-02-25 14:02:00,107.34,107.34,107.32,107.32,77300000.0
2008-02-25 14:03:00,107.32,107.32,107.305,107.32,49900000.0
2008-02-25 14:04:00,107.32,107.35,107.32,107.34,17900000.0
2008-02-25 14:05:00,107.34,107.34,107.33,107.33,14400000.0
2008-02-25 14:06:00,107.33,107.33,107.28,107.3,35600000.0
2008-02-25 14:07:00,107.3,107.3,107.265,107.275,45000000.0
2008-02-25 14:08:00,107.275,107.275,107.25,107.265,76200000.0
2008-02-25 14:09:00,107.265,107.265,107.245,107.26,41200000.0
2008-02-25 14:10:00,107.26,107.26,107.215,107.23,50600000.0
2008-02-25 14:11:00,107.23,107.24,107.205,107.23,62400000.0
2008-02-25 14:12:00,107.23,107.3,107.23,107.255,175600000.0
2008-02-25 14:13:00,107.255,107.29,107.245,107.245,102800000.0
2008-02-25 14:14:00,107.245,107.25,107.24,107.24,30400000.0
2008-02-25 14:15:00,107.24,107.245,107.23,107.23,28700000.0
2008-02-25 14:16:00,107.23,107.23,107.21,107.23,18900000.0
2008-02-25 14:17:00,107.23,107.24,107.22,107.24,27000000.0
2008-02-25 14:18:00,107.24,107.3,107.24,107.29,53100000.0
2008-02-25 14:19:00,107.29,107.29,107.27,107.275,36100000.0
2008-02-25 14:20:00,107.275,107.28,107.24,107.27,73100000.0
2008-02-25 14:21:00,107.27,107.29,107.26,107.285,29000000.0
2008-02-25 14:22:00,107.28,107.285,107.27,107.27,30000000.0
2008-02-25 14:23:00,107.27,107.28,107.255,107.255,34800000.0
2008-02-25 14:24:00,107.255,107.26,107.25,107.26,26200000.0
2008-02-25 14:25:00,107.26,107.29,107.26,107.29,17900000.0
2008-02-25 14:26:00,107.295,107.33,107.24,107.24,65900000.0
2008-02-25 14:27:00,107.24,107.26,107.23,107.245,21900000.0
2008-02-25 14:28:00,107.24,107.26,107.24,107.245,85100000.0
2008-02-25 14:29:00,107.24,107.245,107.23,107.235,166700000.0
2008-02-25 14:30:00,107.235,107.27,107.235,107.26,99600000.0
2008-02-25 14:31:00,107.26,107.28,107.25,107.27,21700000.0
2008-02-25 14:32:00,107.27,107.29,107.27,107.29,15400000.0
2008-02-25 14:33:00,107.29,107.29,107.26,107.27,19900000.0
2008-02-25 14:34:00,107.26,107.26,107.23,107.25,43300000.0
2008-02-25 14:35:00,107.25,107.28,107.23,107.265,55100000.0
2008-02-25 14:36:00,107.27,107.31,107.25,107.3,83500000.0
2008-02-25 14:37:00,107.3,107.31,107.29,107.3,41200000.0
2008-02-25 14:38:00,107.3,107.3,107.27,107.28,35700000.0
2008-02-25 14:39:00,107.28,107.3,107.28,107.28,63200000.0
2008-02-25 14:40:00,107.28,107.31,107.28,107.3,30900000.0
2008-02-25 14:41:00,107.3,107.32,107.3,107.305,22900000.0
2008-02-25 14:42:00,107.3,107.3,107.265,107.28,80900000.0
2008-02-25 14:43:00,107.28,107.33,107.27,107.31,109200000.0
2008-02-25 14:44:00,107.31,107.34,107.31,107.34,47600000.0
2008-02-25 14:45:00,107.34,107.38,107.295,107.38,134200000.0
2008-02-25 14:46:00,107.38,107.38,107.36,107.37,17300000.0
2008-02-25 14:47:00,107.37,107.37,107.34,107.35,47200000.0
2008-02-25 14:48:00,107.35,107.37,107.34,107.37,71100000.0
2008-02-25 14:49:00,107.37,107.375,107.335,107.335,95200000.0
2008-02-25 14:50:00,107.36,107.37,107.325,107.325,74500000.0
2008-02-25 14:51:00,107.325,107.35,107.32,107.32,74500000.0
2008-02-25 14:52:00,107.32,107.34,107.32,107.33,23400000.0
2008-02-25 14:53:00,107.33,107.33,107.305,107.32,21500000.0
2008-02-25 14:54:00,107.32,107.34,107.32,107.325,31100000.0
2008-02-25 14:55:00,107.325,107.325,107.31,107.32,55000000.0
2008-02-25 14:56:00,107.32,107.33,107.32,107.32,19000000.0
2008-02-25 14:57:00,107.32,107.325,107.32,107.32,12600000.0
2008-02-25 14:58:00,107.32,107.33,107.3,107.3,29900000.0
2008-02-25 14:59:00,107.3,107.31,107.29,107.29,24000000.0
2008-02-25 15:00:00,107.29,107.31,107.28,107.3,67200000.0
2008-02-25 15:01:00,107.3,107.3,107.275,107.29,89400000.0
2008-02-25 15:02:00,107.29,107.32,107.29,107.32,25400000.0
2008-02-25 15:03:00,107.315,107.315,107.315,107.315,19600000.0
2008-02-25 15:04:00,107.315,107.315,107.29,107.295,32500000.0
2008-02-25 15:05:00,107.295,107.31,107.295,107.305,18000000.0
2008-02-25 15:06:00,107.305,107.305,107.28,107.28,32900000.0
2008-02-25 15:07:00,107.275,107.29,107.265,107.28,83100000.0
2008-02-25 15:08:00,107.28,107.325,107.28,107.3,40100000.0
2008-02-25 15:09:00,107.3,107.3,107.27,107.27,34000000.0
2008-02-25 15:10:00,107.27,107.28,107.26,107.27,26700000.0
2008-02-25 15:11:00,107.27,107.28,107.26,107.26,17600000.0
2008-02-25 15:12:00,107.26,107.29,107.26,107.28,18400000.0
2008-02-25 15:13:00,107.28,107.29,107.28,107.29,9500000.0
2008-02-25 15:14:00,107.29,107.295,107.28,107.29,45900000.0
2008-02-25 15:15:00,107.285,107.29,107.235,107.235,70000000.0
2008-02-25 15:16:00,107.23,107.235,107.22,107.23,43900000.0
2008-02-25 15:17:00,107.23,107.245,107.23,107.24,26300000.0
2008-02-25 15:18:00,107.24,107.27,107.23,107.27,33800000.0
2008-02-25 15:19:00,107.27,107.28,107.27,107.28,28400000.0
2008-02-25 15:20:00,107.28,107.29,107.27,107.27,42100000.0
2008-02-25 15:21:00,107.265,107.265,107.225,107.24,58200000.0
2008-02-25 15:22:00,107.24,107.25,107.22,107.225,51000000.0
2008-02-25 15:23:00,107.225,107.23,107.21,107.225,82600000.0
2008-02-25 15:24:00,107.225,107.23,107.2,107.21,62800000.0
2008-02-25 15:25:00,107.21,107.27,107.17,107.24,61800000.0
2008-02-25 15:26:00,107.24,107.28,107.23,107.275,68700000.0
2008-02-25 15:27:00,107.275,107.31,107.27,107.31,69200000.0
2008-02-25 15:28:00,107.31,107.33,107.25,107.33,55800000.0
2008-02-25 15:29:00,107.33,107.36,107.32,107.335,112300000.0
2008-02-25 15:30:00,107.335,107.395,107.33,107.385,58300000.0
2008-02-25 15:31:00,107.385,107.53,107.375,107.51,109900000.0
2008-02-25 15:32:00,107.51,107.51,107.465,107.475,97400000.0
2008-02-25 15:33:00,107.475,107.5,107.455,107.49,82800000.0
2008-02-25 15:34:00,107.49,107.515,107.445,107.47,62600000.0
2008-02-25 15:35:00,107.47,107.56,107.47,107.52,67600000.0
2008-02-25 15:36:00,107.52,107.54,107.485,107.49,50100000.0
2008-02-25 15:37:00,107.49,107.51,107.45,107.5,59700000.0
2008-02-25 15:38:00,107.51,107.54,107.48,107.49,57900000.0
2008-02-25 15:39:00,107.5,107.55,107.5,107.51,117600000.0
2008-02-25 15:40:00,107.51,107.52,107.48,107.49,85500000.0
2008-02-25 15:41:00,107.49,107.5,107.43,107.475,66300000.0
2008-02-25 15:42:00,107.475,107.475,107.45,107.455,54900000.0
2008-02-25 15:43:00,107.46,107.51,107.455,107.51,73800000.0
2008-02-25 15:44:00,107.51,107.525,107.51,107.51,59200000.0
2008-02-25 15:45:00,107.51,107.57,107.51,107.535,74400000.0
2008-02-25 15:46:00,107.535,107.585,107.535,107.58,56600000.0
2008-02-25 15:47:00,107.595,107.6,107.565,107.565,53400000.0
2008-02-25 15:48:00,107.565,107.59,107.565,107.57,86600000.0
2008-02-25 15:49:00,107.57,107.59,107.56,107.56,38500000.0
2008-02-25 15:50:00,107.56,107.585,107.56,107.57,149900000.0
2008-02-25 15:51:00,107.57,107.58,107.56,107.56,34800000.0
2008-02-25 15:52:00,107.56,107.56,107.51,107.51,43600000.0
2008-02-25 15:53:00,107.515,107.575,107.515,107.555,99300000.0
2008-02-25 15:54:00,107.555,107.575,107.55,107.565,93000000.0
2008-02-25 15:55:00,107.565,107.575,107.5,107.51,175400000.0
2008-02-25 15:56:00,107.51,107.51,107.49,107.5,33200000.0
2008-02-25 15:57:00,107.5,107.555,107.5,107.555,90000000.0
2008-02-25 15:58:00,107.55,107.56,107.54,107.55,70200000.0
2008-02-25 15:59:00,107.55,107.55,107.485,107.495,61600000.0
2008-02-25 16:00:00,107.485,107.515,107.475,107.51,126700000.0
2008-02-25 16:01:00,107.51,107.56,107.505,107.55,64500000.0
2008-02-25 16:02:00,107.55,107.585,107.53,107.555,81700000.0
2008-02-25 16:03:00,107.555,107.585,107.535,107.54,85100000.0
2008-02-25 16:04:00,107.54,107.545,107.53,107.54,67800000.0
2008-02-25 16:05:00,107.545,107.58,107.545,107.57,56800000.0
2008-02-25 16:06:00,107.57,107.575,107.515,107.525,153800000.0
2008-02-25 16:07:00,107.53,107.535,107.485,107.505,213900000.0
2008-02-25 16:08:00,107.505,107.52,107.505,107.51,32900000.0
2008-02-25 16:09:00,107.51,107.525,107.5,107.52,74600000.0
2008-02-25 16:10:00,107.52,107.545,107.51,107.545,77200000.0
2008-02-25 16:11:00,107.545,107.555,107.51,107.53,76600000.0
2008-02-25 16:12:00,107.53,107.575,107.53,107.575,155300000.0
2008-02-25 16:13:00,107.565,107.575,107.55,107.565,86300000.0
2008-02-25 16:14:00,107.565,107.585,107.565,107.575,135200000.0
2008-02-25 16:15:00,107.575,107.585,107.53,107.53,282900000.0
2008-02-25 16:16:00,107.53,107.53,107.51,107.53,44500000.0
2008-02-25 16:17:00,107.53,107.565,107.53,107.565,52900000.0
2008-02-25 16:18:00,107.565,107.575,107.53,107.575,203700000.0
2008-02-25 16:19:00,107.575,107.6,107.57,107.585,126300000.0
2008-02-25 16:20:00,107.585,107.6,107.56,107.57,54000000.0
2008-02-25 16:21:00,107.57,107.57,107.56,107.57,28400000.0
2008-02-25 16:22:00,107.57,107.57,107.51,107.535,141700000.0
2008-02-25 16:23:00,107.535,107.6,107.535,107.575,121400000.0
2008-02-25 16:24:00,107.575,107.58,107.56,107.56,76000000.0
2008-02-25 16:25:00,107.56,107.58,107.56,107.58,228300000.0
2008-02-25 16:26:00,107.58,107.595,107.565,107.57,73800000.0
2008-02-25 16:27:00,107.57,107.575,107.54,107.565,80800000.0
2008-02-25 16:28:00,107.57,107.575,107.56,107.575,144100000.0
2008-02-25 16:29:00,107.575,107.575,107.54,107.55,96300000.0
2008-02-25 16:30:00,107.55,107.55,107.53,107.53,67200000.0
2008-02-25 16:31:00,107.53,107.57,107.53,107.555,60500000.0
2008-02-25 16:32:00,107.555,107.61,107.55,107.6,61400000.0
2008-02-25 16:33:00,107.6,107.63,107.6,107.62,92200000.0
2008-02-25 16:34:00,107.62,107.635,107.595,107.6,86100000.0
2008-02-25 16:35:00,107.605,107.62,107.555,107.61,77900000.0
2008-02-25 16:36:00,107.61,107.61,107.56,107.57,70000000.0
2008-02-25 16:37:00,107.57,107.59,107.565,107.57,70100000.0
2008-02-25 16:38:00,107.57,107.59,107.52,107.52,92500000.0
2008-02-25 16:39:00,107.52,107.54,107.51,107.53,62600000.0
2008-02-25 16:40:00,107.53,107.54,107.49,107.49,72000000.0
2008-02-25 16:41:00,107.49,107.5,107.43,107.49,52500000.0
2008-02-25 16:42:00,107.49,107.5,107.45,107.45,59600000.0
2008-02-25 16:43:00,107.45,107.45,107.4,107.405,67400000.0
2008-02-25 16:44:00,107.405,107.445,107.4,107.42,67100000.0
2008-02-25 16:45:00,107.42,107.43,107.4,107.41,51800000.0
2008-02-25 16:46:00,107.41,107.43,107.4,107.42,71200000.0
2008-02-25 16:47:00,107.42,107.425,107.4,107.4,56400000.0
2008-02-25 16:48:00,107.4,107.46,107.4,107.42,74700000.0
2008-02-25 16:49:00,107.425,107.425,107.375,107.4,28400000.0
2008-02-25 16:50:00,107.4,107.43,107.375,107.43,54400000.0
2008-02-25 16:51:00,107.43,107.43,107.37,107.4,46900000.0
2008-02-25 16:52:00,107.4,107.4,107.35,107.35,57300000.0
2008-02-25 16:53:00,107.35,107.35,107.29,107.34,51700000.0
2008-02-25 16:54:00,107.34,107.34,107.31,107.32,64900000.0
2008-02-25 16:55:00,107.32,107.37,107.32,107.35,108900000.0
2008-02-25 16:56:00,107.35,107.35,107.31,107.33,86800000.0
2008-02-25 16:57:00,107.33,107.36,107.32,107.345,54500000.0
2008-02-25 16:58:00,107.35,107.36,107.31,107.335,51800000.0
2008-02-25 16:59:00,107.335,107.345,107.275,107.295,239100000.0
2008-02-25 17:00:00,107.295,107.47,107.295,107.42,265600000.0
2008-02-25 17:01:00,107.42,107.42,107.335,107.35,69000000.0
2008-02-25 17:02:00,107.34,107.37,107.32,107.37,82500000.0
2008-02-25 17:03:00,107.37,107.42,107.32,107.405,77600000.0
2008-02-25 17:04:00,107.405,107.42,107.35,107.4,105100000.0
2008-02-25 17:05:00,107.4,107.53,107.4,107.52,106800000.0
2008-02-25 17:06:00,107.52,107.52,107.455,107.51,59400000.0
2008-02-25 17:07:00,107.51,107.52,107.45,107.52,69300000.0
2008-02-25 17:08:00,107.52,107.56,107.51,107.55,97100000.0
2008-02-25 17:09:00,107.55,107.58,107.54,107.55,39500000.0
2008-02-25 17:10:00,107.55,107.59,107.525,107.53,65100000.0
2008-02-25 17:11:00,107.53,107.58,107.53,107.58,156700000.0
2008-02-25 17:12:00,107.58,107.61,107.575,107.58,106000000.0
2008-02-25 17:13:00,107.58,107.61,107.57,107.59,64500000.0
2008-02-25 17:14:00,107.59,107.625,107.57,107.61,59300000.0
2008-02-25 17:15:00,107.61,107.665,107.61,107.66,82200000.0
2008-02-25 17:16:00,107.66,107.715,107.655,107.705,83200000.0
2008-02-25 17:17:00,107.705,107.71,107.69,107.69,54300000.0
2008-02-25 17:18:00,107.69,107.725,107.69,107.7,46500000.0
2008-02-25 17:19:00,107.7,107.7,107.65,107.68,57700000.0
2008-02-25 17:20:00,107.68,107.72,107.665,107.685,56100000.0
2008-02-25 17:21:00,107.685,107.765,107.675,107.715,90200000.0
2008-02-25 17:22:00,107.715,107.805,107.71,107.805,130900000.0
2008-02-25 17:23:00,107.8,107.805,107.755,107.77,137300000.0
2008-02-25 17:24:00,107.77,107.82,107.745,107.82,99900000.0
2008-02-25 17:25:00,107.82,107.92,107.82,107.865,92700000.0
2008-02-25 17:26:00,107.865,107.905,107.825,107.85,96400000.0
2008-02-25 17:27:00,107.85,107.915,107.85,107.88,66800000.0
2008-02-25 17:28:00,107.88,107.915,107.85,107.9,73400000.0
2008-02-25 17:29:00,107.9,107.935,107.885,107.89,73200000.0
2008-02-25 17:30:00,107.89,107.905,107.87,107.9,69200000.0
2008-02-25 17:31:00,107.9,107.925,107.885,107.925,52500000.0
2008-02-25 17:32:00,107.925,107.935,107.91,107.92,53200000.0
2008-02-25 17:33:00,107.92,107.92,107.865,107.9,53800000.0
2008-02-25 17:34:00,107.9,107.97,107.89,107.945,118800000.0
2008-02-25 17:35:00,107.945,107.945,107.885,107.9,42800000.0
2008-02-25 17:36:00,107.89,107.945,107.89,107.93,49600000.0
2008-02-25 17:37:00,107.93,107.975,107.92,107.92,58800000.0
2008-02-25 17:38:00,107.92,107.93,107.84,107.85,49800000.0
2008-02-25 17:39:00,107.85,107.885,107.84,107.885,84700000.0
2008-02-25 17:40:00,107.885,107.885,107.84,107.885,46300000.0
2008-02-25 17:41:00,107.885,107.89,107.85,107.85,77400000.0
2008-02-25 17:42:00,107.85,107.85,107.8,107.8,33900000.0
2008-02-25 17:43:00,107.8,107.845,107.79,107.845,52600000.0
2008-02-25 17:44:00,107.845,107.885,107.845,107.87,60100000.0
2008-02-25 17:45:00,107.87,107.91,107.85,107.91,36400000.0
2008-02-25 17:46:00,107.91,107.94,107.885,107.91,36000000.0
2008-02-25 17:47:00,107.91,108.0,107.89,107.99,75200000.0
2008-02-25 17:48:00,107.99,108.04,107.97,108.04,64200000.0
2008-02-25 17:49:00,108.045,108.125,108.045,108.1,131800000.0
2008-02-25 17:50:00,108.1,108.22,108.095,108.2,82500000.0
2008-02-25 17:51:00,108.2,108.23,108.18,108.22,169800000.0
2008-02-25 17:52:00,108.22,108.27,108.22,108.23,65300000.0
2008-02-25 17:53:00,108.23,108.24,108.18,108.18,100800000.0
2008-02-25 17:54:00,108.18,108.2,108.175,108.19,98600000.0
2008-02-25 17:55:00,108.19,108.225,108.17,108.225,54700000.0
2008-02-25 17:56:00,108.235,108.32,108.235,108.25,80700000.0
2008-02-25 17:57:00,108.25,108.265,108.19,108.19,88100000.0
2008-02-25 17:58:00,108.19,108.23,108.175,108.21,123400000.0
2008-02-25 17:59:00,108.21,108.33,108.21,108.31,104800000.0
2008-02-25 18:00:00,108.31,108.32,108.235,108.265,72500000.0
2008-02-25 18:01:00,108.27,108.28,108.25,108.28,43500000.0
2008-02-25 18:02:00,108.28,108.28,108.235,108.235,45900000.0
2008-02-25 18:03:00,108.235,108.28,108.195,108.23,177200000.0
2008-02-25 18:04:00,108.23,108.3,108.23,108.27,44900000.0
2008-02-25 18:05:00,108.27,108.28,108.23,108.26,60000000.0
2008-02-25 18:06:00,108.26,108.27,108.24,108.27,32200000.0
2008-02-25 18:07:00,108.27,108.29,108.24,108.29,61500000.0
2008-02-25 18:08:00,108.29,108.3,108.28,108.29,41400000.0
2008-02-25 18:09:00,108.3,108.34,108.29,108.31,53300000.0
2008-02-25 18:10:00,108.32,108.33,108.28,108.31,57700000.0
2008-02-25 18:11:00,108.31,108.385,108.3,108.385,76500000.0
2008-02-25 18:12:00,108.385,108.41,108.37,108.39,56700000.0
2008-02-25 18:13:00,108.39,108.44,108.355,108.43,65400000.0
2008-02-25 18:14:00,108.43,108.465,108.4,108.43,52400000.0
2008-02-25 18:15:00,108.43,108.44,108.405,108.41,38000000.0
2008-02-25 18:16:00,108.41,108.415,108.37,108.38,48400000.0
2008-02-25 18:17:00,108.375,108.4,108.37,108.38,26600000.0
2008-02-25 18:18:00,108.38,108.4,108.36,108.38,26800000.0
2008-02-25 18:19:00,108.38,108.39,108.34,108.35,38700000.0
2008-02-25 18:20:00,108.35,108.39,108.34,108.34,32300000.0
2008-02-25 18:21:00,108.34,108.34,108.285,108.325,61500000.0
2008-02-25 18:22:00,108.325,108.34,108.275,108.275,42300000.0
2008-02-25 18:23:00,108.275,108.315,108.275,108.29,70600000.0
2008-02-25 18:24:00,108.29,108.33,108.275,108.29,105500000.0
2008-02-25 18:25:00,108.29,108.325,108.28,108.3,52400000.0
2008-02-25 18:26:00,108.3,108.31,108.285,108.29,111900000.0
2008-02-25 18:27:00,108.29,108.295,108.27,108.27,46800000.0
2008-02-25 18:28:00,108.27,108.31,108.27,108.31,72300000.0
2008-02-25 18:29:00,108.31,108.31,108.28,108.29,39700000.0
2008-02-25 18:30:00,108.29,108.3,108.24,108.26,56500000.0
2008-02-25 18:31:00,108.26,108.29,108.245,108.27,69000000.0
2008-02-25 18:32:00,108.27,108.34,108.265,108.33,106700000.0
2008-02-25 18:33:00,108.33,108.38,108.33,108.37,48400000.0
2008-02-25 18:34:00,108.37,108.43,108.365,108.43,72600000.0
2008-02-25 18:35:00,108.42,108.43,108.4,108.43,51000000.0
2008-02-25 18:36:00,108.43,108.43,108.3,108.33,89200000.0
2008-02-25 18:37:00,108.33,108.34,108.305,108.31,113300000.0
2008-02-25 18:38:00,108.31,108.32,108.265,108.275,76100000.0
2008-02-25 18:39:00,108.275,108.3,108.26,108.26,36100000.0
2008-02-25 18:40:00,108.26,108.28,108.25,108.27,26000000.0
2008-02-25 18:41:00,108.275,108.295,108.26,108.29,54400000.0
2008-02-25 18:42:00,108.29,108.29,108.26,108.27,40500000.0
2008-02-25 18:43:00,108.26,108.27,108.25,108.265,46900000.0
2008-02-25 18:44:00,108.265,108.275,108.25,108.27,43000000.0
2008-02-25 18:45:00,108.27,108.29,108.255,108.275,80100000.0
2008-02-25 18:46:00,108.275,108.275,108.24,108.255,122500000.0
2008-02-25 18:47:00,108.255,108.275,108.255,108.275,57600000.0
2008-02-25 18:48:00,108.275,108.285,108.265,108.265,75500000.0
2008-02-25 18:49:00,108.265,108.295,108.26,108.28,64400000.0
2008-02-25 18:50:00,108.28,108.285,108.26,108.28,69800000.0
2008-02-25 18:51:00,108.28,108.28,108.245,108.27,40700000.0
2008-02-25 18:52:00,108.27,108.27,108.235,108.245,35000000.0
2008-02-25 18:53:00,108.245,108.245,108.2,108.2,62000000.0
2008-02-25 18:54:00,108.2,108.21,108.13,108.13,54700000.0
2008-02-25 18:55:00,108.13,108.15,108.13,108.135,47900000.0
2008-02-25 18:56:00,108.135,108.16,108.11,108.12,75800000.0
2008-02-25 18:57:00,108.12,108.135,108.0,108.03,86800000.0
2008-02-25 18:58:00,108.03,108.1,108.015,108.08,91600000.0
2008-02-25 18:59:00,108.08,108.13,108.055,108.055,80000000.0
2008-02-25 19:00:00,108.06,108.115,108.06,108.115,59300000.0
2008-02-25 19:01:00,108.115,108.15,108.11,108.13,33000000.0
2008-02-25 19:02:00,108.13,108.195,108.13,108.165,41500000.0
2008-02-25 19:03:00,108.165,108.165,108.13,108.15,43600000.0
2008-02-25 19:04:00,108.15,108.16,108.11,108.135,55500000.0
2008-02-25 19:05:00,108.14,108.2,108.135,108.2,57100000.0
2008-02-25 19:06:00,108.2,108.23,108.2,108.2,28100000.0
2008-02-25 19:07:00,108.2,108.25,108.19,108.24,26500000.0
2008-02-25 19:08:00,108.24,108.25,108.21,108.22,29800000.0
2008-02-25 19:09:00,108.22,108.22,108.195,108.205,61900000.0
2008-02-25 19:10:00,108.205,108.26,108.2,108.26,61300000.0
2008-02-25 19:11:00,108.26,108.28,108.25,108.28,21900000.0
2008-02-25 19:12:00,108.28,108.28,108.24,108.27,24200000.0
2008-02-25 19:13:00,108.27,108.3,108.26,108.29,27700000.0
2008-02-25 19:14:00,108.29,108.29,108.26,108.27,22000000.0
2008-02-25 19:15:00,108.27,108.28,108.25,108.26,24500000.0
2008-02-25 19:16:00,108.26,108.27,108.21,108.21,22200000.0
2008-02-25 19:17:00,108.21,108.22,108.17,108.18,41500000.0
2008-02-25 19:18:00,108.18,108.19,108.15,108.18,50500000.0
2008-02-25 19:19:00,108.18,108.19,108.14,108.16,41400000.0
2008-02-25 19:20:00,108.16,108.18,108.16,108.18,29800000.0
2008-02-25 19:21:00,108.18,108.19,108.17,108.185,46900000.0
2008-02-25 19:22:00,108.185,108.2,108.18,108.2,31700000.0
2008-02-25 19:23:00,108.2,108.2,108.155,108.18,16500000.0
2008-02-25 19:24:00,108.18,108.18,108.115,108.115,25400000.0
2008-02-25 19:25:00,108.115,108.14,108.105,108.14,23600000.0
2008-02-25 19:26:00,108.14,108.16,108.13,108.13,24000000.0
2008-02-25 19:27:00,108.13,108.14,108.115,108.12,28600000.0
2008-02-25 19:28:00,108.12,108.13,108.115,108.13,25000000.0
2008-02-25 19:29:00,108.13,108.195,108.13,108.195,43600000.0
2008-02-25 19:30:00,108.195,108.22,108.195,108.21,42200000.0
2008-02-25 19:31:00,108.21,108.21,108.15,108.17,33700000.0
2008-02-25 19:32:00,108.17,108.19,108.14,108.18,33300000.0
2008-02-25 19:33:00,108.18,108.2,108.15,108.18,41000000.0
2008-02-25 19:34:00,108.18,108.2,108.16,108.2,26600000.0
2008-02-25 19:35:00,108.2,108.2,108.18,108.195,37500000.0
2008-02-25 19:36:00,108.19,108.19,108.175,108.18,23700000.0
2008-02-25 19:37:00,108.18,108.21,108.18,108.21,25600000.0
2008-02-25 19:38:00,108.21,108.21,108.18,108.2,22300000.0
2008-02-25 19:39:00,108.2,108.24,108.19,108.23,35400000.0
2008-02-25 19:40:00,108.23,108.25,108.23,108.245,33700000.0
2008-02-25 19:41:00,108.25,108.265,108.23,108.23,49500000.0
2008-02-25 19:42:00,108.23,108.23,108.185,108.185,49800000.0
2008-02-25 19:43:00,108.185,108.2,108.18,108.2,58200000.0
2008-02-25 19:44:00,108.2,108.21,108.19,108.2,15400000.0
2008-02-25 19:45:00,108.2,108.23,108.19,108.22,43600000.0
2008-02-25 19:46:00,108.22,108.25,108.215,108.23,45000000.0
2008-02-25 19:47:00,108.23,108.24,108.205,108.24,53000000.0
2008-02-25 19:48:00,108.24,108.24,108.21,108.22,12600000.0
2008-02-25 19:49:00,108.22,108.23,108.21,108.22,13300000.0
2008-02-25 19:50:00,108.22,108.22,108.21,108.22,21800000.0
2008-02-25 19:51:00,108.22,108.255,108.22,108.235,41500000.0
2008-02-25 19:52:00,108.235,108.255,108.235,108.25,58700000.0
2008-02-25 19:53:00,108.25,108.25,108.24,108.24,19600000.0
2008-02-25 19:54:00,108.24,108.24,108.205,108.215,28200000.0
2008-02-25 19:55:00,108.215,108.22,108.215,108.22,13000000.0
2008-02-25 19:56:00,108.22,108.22,108.21,108.21,21700000.0
2008-02-25 19:57:00,108.21,108.21,108.19,108.195,16400000.0
2008-02-25 19:58:00,108.195,108.195,108.16,108.18,38300000.0
2008-02-25 19:59:00,108.18,108.18,108.16,108.17,38100000.0
2008-02-25 20:00:00,108.17,108.19,108.16,108.19,20700000.0
2008-02-25 20:01:00,108.19,108.2,108.18,108.19,13900000.0
2008-02-25 20:02:00,108.19,108.19,108.18,108.18,9200000.0
2008-02-25 20:03:00,108.18,108.19,108.18,108.19,9900000.0
2008-02-25 20:04:00,108.19,108.21,108.19,108.2,9600000.0
2008-02-25 20:05:00,108.2,108.21,108.19,108.21,10800000.0
2008-02-25 20:06:00,108.21,108.24,108.21,108.24,9600000.0
2008-02-25 20:07:00,108.24,108.26,108.24,108.26,9000000.0
2008-02-25 20:08:00,108.26,108.35,108.26,108.26,39600000.0
2008-02-25 20:09:00,108.26,108.3,108.26,108.27,19800000.0
2008-02-25 20:10:00,108.27,108.27,108.2,108.2,33400000.0
2008-02-25 20:11:00,108.2,108.21,108.18,108.21,32100000.0
2008-02-25 20:12:00,108.21,108.21,108.19,108.2,13600000.0
2008-02-25 20:13:00,108.2,108.23,108.2,108.22,14200000.0
2008-02-25 20:14:00,108.22,108.22,108.21,108.22,9800000.0
2008-02-25 20:15:00,108.22,108.22,108.205,108.205,18700000.0
2008-02-25 20:16:00,108.2,108.2,108.18,108.185,23200000.0
2008-02-25 20:17:00,108.185,108.24,108.185,108.24,20700000.0
2008-02-25 20:18:00,108.24,108.24,108.2,108.2,11400000.0
2008-02-25 20:19:00,108.2,108.24,108.19,108.23,21800000.0
2008-02-25 20:20:00,108.23,108.25,108.23,108.25,12100000.0
2008-02-25 20:21:00,108.25,108.265,108.24,108.255,43100000.0
2008-02-25 20:22:00,108.255,108.255,108.235,108.235,38200000.0
2008-02-25 20:23:00,108.235,108.235,108.18,108.2,36200000.0
2008-02-25 20:24:00,108.2,108.21,108.2,108.21,11000000.0
2008-02-25 20:25:00,108.21,108.22,108.19,108.19,33800000.0
2008-02-25 20:26:00,108.19,108.19,108.16,108.17,23100000.0
2008-02-25 20:27:00,108.17,108.18,108.14,108.15,27100000.0
2008-02-25 20:28:00,108.15,108.17,108.14,108.17,20100000.0
2008-02-25 20:29:00,108.17,108.195,108.16,108.19,22600000.0
2008-02-25 20:30:00,108.19,108.21,108.16,108.185,25300000.0
2008-02-25 20:31:00,108.185,108.2,108.18,108.19,35000000.0
2008-02-25 20:32:00,108.19,108.2,108.18,108.2,20000000.0
2008-02-25 20:33:00,108.205,108.22,108.15,108.17,37100000.0
2008-02-25 20:34:00,108.17,108.18,108.12,108.13,25700000.0
2008-02-25 20:35:00,108.13,108.15,108.13,108.14,25400000.0
2008-02-25 20:36:00,108.14,108.15,108.12,108.13,14800000.0
2008-02-25 20:37:00,108.13,108.14,108.12,108.13,15100000.0
2008-02-25 20:38:00,108.13,108.14,108.115,108.13,24800000.0
2008-02-25 20:39:00,108.13,108.14,108.115,108.13,27900000.0
2008-02-25 20:40:00,108.13,108.13,108.12,108.12,15000000.0
2008-02-25 20:41:00,108.12,108.13,108.1,108.13,26900000.0
2008-02-25 20:42:00,108.13,108.13,108.12,108.12,10800000.0
2008-02-25 20:43:00,108.12,108.13,108.11,108.13,11100000.0
2008-02-25 20:44:00,108.13,108.15,108.11,108.15,27500000.0
2008-02-25 20:45:00,108.15,108.23,108.15,108.23,22600000.0
2008-02-25 20:46:00,108.23,108.24,108.2,108.21,19200000.0
2008-02-25 20:47:00,108.21,108.21,108.14,108.15,22900000.0
2008-02-25 20:48:00,108.15,108.16,108.12,108.13,13900000.0
2008-02-25 20:49:00,108.13,108.16,108.12,108.15,18900000.0
2008-02-25 20:50:00,108.14,108.155,108.14,108.15,19800000.0
2008-02-25 20:51:00,108.15,108.19,108.14,108.19,24400000.0
2008-02-25 20:52:00,108.19,108.23,108.19,108.21,70200000.0
2008-02-25 20:53:00,108.21,108.235,108.195,108.21,37900000.0
2008-02-25 20:54:00,108.21,108.21,108.16,108.16,29000000.0
2008-02-25 20:55:00,108.14,108.17,108.14,108.14,18800000.0
2008-02-25 20:56:00,108.14,108.15,108.13,108.14,53600000.0
2008-02-25 20:57:00,108.14,108.16,108.13,108.16,13600000.0
2008-02-25 20:58:00,108.16,108.16,108.15,108.16,11700000.0
2008-02-25 20:59:00,108.16,108.16,108.15,108.16,15900000.0
2008-02-25 21:00:00,108.16,108.16,108.11,108.11,9600000.0
2008-02-25 21:01:00,108.11,108.13,108.11,108.12,21300000.0
2008-02-25 21:02:00,108.12,108.155,108.12,108.13,36000000.0
2008-02-25 21:03:00,108.13,108.15,108.13,108.15,49900000.0
2008-02-25 21:04:00,108.15,108.21,108.15,108.18,48900000.0
2008-02-25 21:05:00,108.18,108.195,108.16,108.175,31300000.0
2008-02-25 21:06:00,108.175,108.19,108.16,108.19,26000000.0
2008-02-25 21:07:00,108.19,108.19,108.15,108.16,20000000.0
2008-02-25 21:08:00,108.16,108.2,108.16,108.2,23800000.0
2008-02-25 21:09:00,108.2,108.21,108.16,108.2,23500000.0
2008-02-25 21:10:00,108.205,108.225,108.2,108.21,35700000.0
2008-02-25 21:11:00,108.21,108.22,108.2,108.2,21000000.0
2008-02-25 21:12:00,108.2,108.22,108.18,108.18,13500000.0
2008-02-25 21:13:00,108.18,108.2,108.18,108.2,36800000.0
2008-02-25 21:14:00,108.2,108.29,108.2,108.28,41000000.0
2008-02-25 21:15:00,108.28,108.29,108.24,108.29,25700000.0
2008-02-25 21:16:00,108.29,108.29,108.26,108.27,14000000.0
2008-02-25 21:17:00,108.27,108.31,108.27,108.29,20700000.0
2008-02-25 21:18:00,108.29,108.3,108.28,108.29,27200000.0
2008-02-25 21:19:00,108.29,108.3,108.27,108.28,15800000.0
2008-02-25 21:20:00,108.28,108.3,108.25,108.25,15200000.0
2008-02-25 21:21:00,108.25,108.28,108.25,108.26,21900000.0
2008-02-25 21:22:00,108.26,108.27,108.25,108.26,14600000.0
2008-02-25 21:23:00,108.26,108.27,108.24,108.24,24500000.0
2008-02-25 21:24:00,108.24,108.3,108.23,108.27,38900000.0
2008-02-25 21:25:00,108.28,108.37,108.235,108.35,45800000.0
2008-02-25 21:26:00,108.35,108.45,108.33,108.42,55900000.0
2008-02-25 21:27:00,108.42,108.43,108.37,108.42,63800000.0
2008-02-25 21:28:00,108.42,108.42,108.39,108.41,28400000.0
2008-02-25 21:29:00,108.41,108.5,108.41,108.42,46800000.0
2008-02-25 21:30:00,108.42,108.45,108.355,108.44,57200000.0
2008-02-25 21:31:00,108.44,108.52,108.425,108.51,80300000.0
2008-02-25 21:32:00,108.51,108.51,108.41,108.42,55300000.0
2008-02-25 21:33:00,108.42,108.43,108.375,108.385,43700000.0
2008-02-25 21:34:00,108.38,108.4,108.36,108.38,33100000.0
2008-02-25 21:35:00,108.38,108.4,108.355,108.36,37600000.0
2008-02-25 21:36:00,108.37,108.37,108.31,108.31,31800000.0
2008-02-25 21:37:00,108.31,108.37,108.31,108.37,24000000.0
2008-02-25 21:38:00,108.37,108.38,108.33,108.34,25800000.0
2008-02-25 21:39:00,108.34,108.37,108.32,108.35,23200000.0
2008-02-25 21:40:00,108.33,108.36,108.32,108.32,38600000.0
2008-02-25 21:41:00,108.32,108.33,108.295,108.33,39500000.0
2008-02-25 21:42:00,108.33,108.34,108.32,108.33,11000000.0
2008-02-25 21:43:00,108.33,108.36,108.32,108.34,31700000.0
2008-02-25 21:44:00,108.34,108.35,108.265,108.28,53500000.0
2008-02-25 21:45:00,108.28,108.31,108.26,108.3,49400000.0
2008-02-25 21:46:00,108.3,108.31,108.27,108.28,43100000.0
2008-02-25 21:47:00,108.28,108.3,108.275,108.29,59100000.0
2008-02-25 21:48:00,108.3,108.31,108.285,108.295,42200000.0
2008-02-25 21:49:00,108.295,108.3,108.28,108.29,33400000.0
2008-02-25 21:50:00,108.295,108.295,108.255,108.29,39700000.0
2008-02-25 21:51:00,108.29,108.32,108.265,108.315,55300000.0
2008-02-25 21:52:00,108.315,108.345,108.285,108.315,67200000.0
2008-02-25 21:53:00,108.315,108.35,108.315,108.34,22100000.0
2008-02-25 21:54:00,108.34,108.395,108.34,108.37,43000000.0
2008-02-25 21:55:00,108.37,108.405,108.36,108.38,58800000.0
2008-02-25 21:56:00,108.38,108.4,108.37,108.38,30700000.0
2008-02-25 21:57:00,108.38,108.4,108.37,108.37,23300000.0
2008-02-25 21:58:00,108.37,108.4,108.37,108.4,21000000.0
2008-02-25 21:59:00,108.4,108.4,108.37,108.37,24900000.0
2008-02-25 22:00:00,108.37,108.41,108.37,108.4,22300000.0
2008-02-25 22:01:00,108.4,108.4,108.37,108.37,30800000.0
2008-02-25 22:02:00,108.37,108.38,108.36,108.37,12800000.0
2008-02-25 22:03:00,108.37,108.4,108.37,108.4,17500000.0
2008-02-25 22:04:00,108.4,108.4,108.345,108.37,19200000.0
2008-02-25 22:05:00,108.37,108.4,108.37,108.38,16100000.0
2008-02-25 22:06:00,108.38,108.385,108.36,108.38,39100000.0
2008-02-25 22:07:00,108.38,108.38,108.32,108.36,33200000.0
2008-02-25 22:08:00,108.36,108.4,108.36,108.39,27000000.0
2008-02-25 22:09:00,108.4,108.4,108.38,108.38,19200000.0
2008-02-25 22:10:00,108.38,108.43,108.38,108.39,31400000.0
2008-02-25 22:11:00,108.39,108.42,108.38,108.39,22700000.0
2008-02-25 22:12:00,108.39,108.4,108.35,108.37,19800000.0
2008-02-25 22:13:00,108.37,108.37,108.32,108.32,22700000.0
2008-02-25 22:14:00,108.32,108.405,108.32,108.38,33800000.0
2008-02-25 22:15:00,108.38,108.43,108.38,108.43,34600000.0
2008-02-25 22:16:00,108.43,108.44,108.41,108.41,21700000.0
2008-02-25 22:17:00,108.41,108.41,108.38,108.41,26700000.0
2008-02-25 22:18:00,108.41,108.42,108.4,108.4,24800000.0
2008-02-25 22:19:00,108.4,108.41,108.4,108.4,14300000.0
2008-02-25 22:20:00,108.4,108.42,108.4,108.42,19000000.0
2008-02-25 22:21:00,108.42,108.43,108.4,108.4,9000000.0
2008-02-25 22:22:00,108.4,108.41,108.4,108.41,12100000.0
2008-02-25 22:23:00,108.41,108.43,108.4,108.42,22200000.0
2008-02-25 22:24:00,108.43,108.435,108.405,108.43,23500000.0
2008-02-25 22:25:00,108.43,108.46,108.43,108.46,28100000.0
2008-02-25 22:26:00,108.46,108.465,108.435,108.46,28900000.0
2008-02-25 22:27:00,108.46,108.47,108.44,108.46,23900000.0
2008-02-25 22:28:00,108.46,108.46,108.45,108.46,19000000.0
2008-02-25 22:29:00,108.46,108.46,108.435,108.45,16200000.0
2008-02-25 22:30:00,108.45,108.45,108.43,108.44,20300000.0
2008-02-25 22:31:00,108.44,108.46,108.43,108.45,28800000.0
2008-02-25 22:32:00,108.45,108.46,108.45,108.45,13500000.0
2008-02-25 22:33:00,108.45,108.46,108.43,108.46,20700000.0
2008-02-25 22:34:00,108.46,108.46,108.46,108.46,9700000.0
2008-02-25 22:35:00,108.46,108.48,108.46,108.48,10200000.0
2008-02-25 22:36:00,108.48,108.48,108.46,108.46,12700000.0
2008-02-25 22:37:00,108.46,108.47,108.46,108.47,12600000.0
2008-02-25 22:38:00,108.47,108.47,108.46,108.465,10000000.0
2008-02-25 22:39:00,108.465,108.48,108.46,108.48,10800000.0
2008-02-25 22:40:00,108.48,108.49,108.48,108.48,12000000.0
2008-02-25 22:41:00,108.48,108.49,108.48,108.49,12400000.0
2008-02-25 22:42:00,108.49,108.51,108.49,108.5,14600000.0
2008-02-25 22:43:00,108.5,108.5,108.46,108.46,18100000.0
2008-02-25 22:44:00,108.46,108.46,108.45,108.45,9200000.0
2008-02-25 22:45:00,108.45,108.45,108.44,108.45,11800000.0
2008-02-25 22:46:00,108.45,108.45,108.44,108.45,11300000.0
2008-02-25 22:47:00,108.45,108.45,108.43,108.45,16400000.0
2008-02-25 22:48:00,108.45,108.45,108.45,108.45,7000000.0
2008-02-25 22:49:00,108.45,108.45,108.43,108.43,12400000.0
2008-02-25 22:50:00,108.43,108.44,108.42,108.43,17200000.0
2008-02-25 22:51:00,108.43,108.46,108.43,108.43,18300000.0
2008-02-25 22:52:00,108.43,108.47,108.43,108.47,20500000.0
2008-02-25 22:53:00,108.47,108.5,108.45,108.5,13300000.0
2008-02-25 22:54:00,108.5,108.51,108.5,108.5,15000000.0
2008-02-25 22:55:00,108.5,108.52,108.5,108.51,13100000.0
2008-02-25 22:56:00,108.51,108.54,108.51,108.54,14600000.0
2008-02-25 22:57:00,108.54,108.59,108.53,108.57,34500000.0
2008-02-25 22:58:00,108.57,108.59,108.57,108.58,15400000.0
2008-02-25 22:59:00,108.58,108.58,108.58,108.58,13200000.0
2008-02-25 23:00:00,108.58,108.58,108.56,108.56,6400000.0
2008-02-25 23:01:00,108.56,108.56,108.52,108.54,15300000.0
2008-02-25 23:02:00,108.54,108.55,108.525,108.54,15000000.0
2008-02-25 23:03:00,108.54,108.55,108.52,108.54,22300000.0
2008-02-25 23:04:00,108.54,108.55,108.53,108.54,14400000.0
2008-02-25 23:05:00,108.55,108.55,108.53,108.55,10800000.0
2008-02-25 23:06:00,108.55,108.55,108.53,108.53,9600000.0
2008-02-25 23:07:00,108.53,108.53,108.51,108.53,13800000.0
2008-02-25 23:08:00,108.53,108.53,108.52,108.52,9300000.0
2008-02-25 23:09:00,108.52,108.52,108.5,108.51,10300000.0
2008-02-25 23:10:00,108.51,108.51,108.51,108.51,7400000.0
2008-02-25 23:11:00,108.51,108.51,108.5,108.5,5800000.0
2008-02-25 23:12:00,108.5,108.52,108.5,108.52,10700000.0
2008-02-25 23:13:00,108.52,108.52,108.5,108.51,14100000.0
2008-02-25 23:14:00,108.51,108.53,108.51,108.53,10900000.0
2008-02-25 23:15:00,108.53,108.55,108.53,108.55,10200000.0
2008-02-25 23:16:00,108.55,108.55,108.54,108.55,5700000.0
2008-02-25 23:17:00,108.55,108.55,108.515,108.53,14000000.0
2008-02-25 23:18:00,108.53,108.53,108.51,108.52,7300000.0
2008-02-25 23:19:00,108.52,108.53,108.52,108.53,8000000.0
2008-02-25 23:20:00,108.53,108.53,108.52,108.52,8800000.0
2008-02-25 23:21:00,108.52,108.53,108.52,108.53,13600000.0
2008-02-25 23:22:00,108.53,108.55,108.53,108.55,7400000.0
2008-02-25 23:23:00,108.55,108.55,108.52,108.53,12000000.0
2008-02-25 23:24:00,108.53,108.53,108.53,108.53,6800000.0
2008-02-25 23:25:00,108.53,108.53,108.52,108.52,6400000.0
2008-02-25 23:26:00,108.52,108.53,108.52,108.53,7200000.0
2008-02-25 23:27:00,108.53,108.55,108.53,108.55,14100000.0
2008-02-25 23:28:00,108.55,108.55,108.55,108.55,4600000.0
2008-02-25 23:29:00,108.55,108.57,108.55,108.57,8300000.0
2008-02-25 23:30:00,108.57,108.57,108.55,108.56,12800000.0
2008-02-25 23:31:00,108.56,108.56,108.54,108.56,6600000.0
2008-02-25 23:32:00,108.56,108.58,108.56,108.57,9000000.0
2008-02-25 23:33:00,108.57,108.6,108.56,108.59,14200000.0
2008-02-25 23:34:00,108.59,108.59,108.59,108.59,6800000.0
2008-02-25 23:35:00,108.59,108.59,108.57,108.58,6200000.0
2008-02-25 23:36:00,108.58,108.595,108.58,108.59,8100000.0
2008-02-25 23:37:00,108.59,108.595,108.59,108.59,7900000.0
2008-02-25 23:38:00,108.59,108.595,108.58,108.595,9400000.0
2008-02-25 23:39:00,108.595,108.6,108.59,108.59,6300000.0
2008-02-25 23:40:00,108.59,108.62,108.59,108.61,9500000.0
2008-02-25 23:41:00,108.61,108.62,108.6,108.62,11200000.0
2008-02-25 23:42:00,108.62,108.62,108.61,108.61,6200000.0
2008-02-25 23:43:00,108.61,108.61,108.61,108.61,8200000.0
2008-02-25 23:44:00,108.61,108.64,108.61,108.64,11800000.0
2008-02-25 23:45:00,108.64,108.64,108.55,108.55,27900000.0
2008-02-25 23:46:00,108.55,108.58,108.51,108.58,19800000.0
2008-02-25 23:47:00,108.58,108.58,108.56,108.57,8400000.0
2008-02-25 23:48:00,108.57,108.57,108.55,108.565,10400000.0
2008-02-25 23:49:00,108.565,108.57,108.53,108.53,9600000.0
2008-02-25 23:50:00,108.53,108.56,108.525,108.54,17200000.0
2008-02-25 23:51:00,108.54,108.54,108.47,108.475,13600000.0
2008-02-25 23:52:00,108.48,108.49,108.44,108.45,16800000.0
2008-02-25 23:53:00,108.45,108.45,108.44,108.44,8800000.0
2008-02-25 23:54:00,108.44,108.44,108.43,108.44,9400000.0
2008-02-25 23:55:00,108.44,108.44,108.435,108.435,11800000.0
2008-02-25 23:56:00,108.435,108.45,108.435,108.45,10200000.0
2008-02-25 23:57:00,108.45,108.45,108.435,108.435,9800000.0
2008-02-25 23:58:00,108.44,108.45,108.435,108.45,12000000.0
2008-02-25 23:59:00,108.435,108.45,108.435,108.435,103000000.0
2008-02-26 00:00:00,108.435,108.435,108.41,108.41,21200000.0
2008-02-26 00:01:00,108.41,108.46,108.41,108.43,16400000.0
2008-02-26 00:02:00,108.43,108.44,108.43,108.43,11200000.0
2008-02-26 00:03:00,108.43,108.45,108.42,108.43,16200000.0
2008-02-26 00:04:00,108.43,108.45,108.41,108.42,16100000.0
2008-02-26 00:05:00,108.42,108.44,108.38,108.39,24400000.0
2008-02-26 00:06:00,108.39,108.39,108.37,108.38,34300000.0
2008-02-26 00:07:00,108.38,108.39,108.38,108.38,16000000.0
2008-02-26 00:08:00,108.38,108.45,108.38,108.44,65500000.0
2008-02-26 00:09:00,108.44,108.45,108.42,108.42,19300000.0
2008-02-26 00:10:00,108.42,108.43,108.4,108.41,27600000.0
2008-02-26 00:11:00,108.41,108.44,108.41,108.43,9000000.0
2008-02-26 00:12:00,108.43,108.43,108.41,108.43,9300000.0
2008-02-26 00:13:00,108.43,108.44,108.43,108.44,9200000.0
2008-02-26 00:14:00,108.44,108.45,108.44,108.45,16000000.0
2008-02-26 00:15:00,108.45,108.47,108.45,108.46,10800000.0
2008-02-26 00:16:00,108.46,108.46,108.45,108.45,11400000.0
2008-02-26 00:17:00,108.45,108.46,108.44,108.45,17500000.0
2008-02-26 00:18:00,108.45,108.45,108.44,108.45,16000000.0
2008-02-26 00:19:00,108.45,108.46,108.44,108.46,12000000.0
2008-02-26 00:20:00,108.46,108.46,108.44,108.44,22500000.0
2008-02-26 00:21:00,108.44,108.44,108.43,108.44,10900000.0
2008-02-26 00:22:00,108.44,108.45,108.42,108.45,30400000.0
2008-02-26 00:23:00,108.45,108.45,108.42,108.42,11500000.0
2008-02-26 00:24:00,108.42,108.44,108.42,108.43,12500000.0
2008-02-26 00:25:00,108.43,108.45,108.42,108.42,15300000.0
2008-02-26 00:26:00,108.42,108.43,108.42,108.43,9500000.0
2008-02-26 00:27:00,108.43,108.43,108.42,108.42,12000000.0
2008-02-26 00:28:00,108.42,108.42,108.42,108.42,13500000.0
2008-02-26 00:29:00,108.42,108.44,108.41,108.41,24300000.0
2008-02-26 00:30:00,108.41,108.42,108.39,108.39,13500000.0
2008-02-26 00:31:00,108.39,108.43,108.39,108.41,25300000.0
2008-02-26 00:32:00,108.41,108.42,108.39,108.4,32100000.0
2008-02-26 00:33:00,108.4,108.42,108.4,108.42,16900000.0
2008-02-26 00:34:00,108.42,108.43,108.42,108.43,7700000.0
2008-02-26 00:35:00,108.43,108.44,108.43,108.43,22700000.0
2008-02-26 00:36:00,108.43,108.43,108.42,108.42,16600000.0
2008-02-26 00:37:00,108.42,108.44,108.42,108.43,24400000.0
2008-02-26 00:38:00,108.43,108.43,108.42,108.43,12000000.0
2008-02-26 00:39:00,108.43,108.495,108.43,108.45,133500000.0
2008-02-26 00:40:00,108.45,108.45,108.45,108.45,8000000.0
2008-02-26 00:41:00,108.45,108.46,108.43,108.46,49500000.0
2008-02-26 00:42:00,108.46,108.49,108.46,108.46,193000000.0
2008-02-26 00:43:00,108.46,108.5,108.45,108.48,50300000.0
2008-02-26 00:44:00,108.48,108.505,108.47,108.5,255299999.0
2008-02-26 00:45:00,108.5,108.51,108.5,108.5,31600000.0
2008-02-26 00:46:00,108.5,108.5,108.46,108.46,54800000.0
2008-02-26 00:47:00,108.46,108.47,108.46,108.47,27000000.0
2008-02-26 00:48:00,108.47,108.47,108.46,108.465,159200000.0
2008-02-26 00:49:00,108.465,108.495,108.465,108.475,287900000.0
2008-02-26 00:50:00,108.475,108.495,108.475,108.495,137800000.0
2008-02-26 00:51:00,108.495,108.51,108.485,108.49,289900000.0
2008-02-26 00:52:00,108.49,108.49,108.48,108.49,64700000.0
2008-02-26 00:53:00,108.49,108.54,108.49,108.5,66300000.0
2008-02-26 00:54:00,108.5,108.53,108.5,108.53,30700000.0
2008-02-26 00:55:00,108.53,108.55,108.51,108.54,63900000.0
2008-02-26 00:56:00,108.54,108.55,108.51,108.53,29100000.0
2008-02-26 00:57:00,108.53,108.56,108.52,108.52,32700000.0
2008-02-26 00:58:00,108.52,108.55,108.52,108.54,101500000.0
2008-02-26 00:59:00,108.54,108.55,108.52,108.53,92800000.0
2008-02-26 01:00:00,108.53,108.54,108.52,108.52,28400000.0
2008-02-26 01:01:00,108.52,108.52,108.48,108.48,22100000.0
2008-02-26 01:02:00,108.48,108.5,108.48,108.5,30400000.0
2008-02-26 01:03:00,108.5,108.5,108.5,108.5,4200000.0
2008-02-26 01:04:00,108.5,108.5,108.45,108.48,27200000.0
2008-02-26 01:05:00,108.48,108.49,108.48,108.49,7300000.0
2008-02-26 01:06:00,108.49,108.5,108.49,108.5,21900000.0
2008-02-26 01:07:00,108.5,108.5,108.49,108.49,12400000.0
2008-02-26 01:08:00,108.49,108.49,108.48,108.48,25600000.0
2008-02-26 01:09:00,108.48,108.48,108.44,108.45,61300000.0
2008-02-26 01:10:00,108.45,108.46,108.43,108.45,161900000.0
2008-02-26 01:11:00,108.44,108.46,108.43,108.45,117500000.0
2008-02-26 01:12:00,108.45,108.45,108.41,108.41,53300000.0
2008-02-26 01:13:00,108.41,108.43,108.41,108.43,132500000.0
2008-02-26 01:14:00,108.43,108.44,108.42,108.44,53000000.0
2008-02-26 01:15:00,108.44,108.44,108.43,108.43,29700000.0
2008-02-26 01:16:00,108.43,108.43,108.395,108.43,105400000.0
2008-02-26 01:17:00,108.43,108.44,108.41,108.43,61100000.0
2008-02-26 01:18:00,108.43,108.44,108.41,108.42,19700000.0
2008-02-26 01:19:00,108.42,108.42,108.32,108.34,29600000.0
2008-02-26 01:20:00,108.35,108.37,108.33,108.36,26900000.0
2008-02-26 01:21:00,108.36,108.37,108.35,108.36,12700000.0
2008-02-26 01:22:00,108.36,108.39,108.36,108.39,19400000.0
2008-02-26 01:23:00,108.39,108.41,108.37,108.39,25300000.0
2008-02-26 01:24:00,108.39,108.41,108.39,108.39,8800000.0
2008-02-26 01:25:00,108.39,108.4,108.375,108.395,73200000.0
2008-02-26 01:26:00,108.395,108.42,108.39,108.405,251800000.0
2008-02-26 01:27:00,108.405,108.42,108.39,108.395,410600000.0
2008-02-26 01:28:00,108.4,108.41,108.4,108.41,173300000.0
2008-02-26 01:29:00,108.41,108.41,108.405,108.41,70800000.0
2008-02-26 01:30:00,108.41,108.48,108.405,108.45,162300000.0
2008-02-26 01:31:00,108.425,108.49,108.42,108.49,106000000.0
2008-02-26 01:32:00,108.49,108.49,108.48,108.48,15400000.0
2008-02-26 01:33:00,108.48,108.49,108.47,108.47,9000000.0
2008-02-26 01:34:00,108.47,108.48,108.47,108.47,8400000.0
2008-02-26 01:35:00,108.47,108.5,108.47,108.5,24800000.0
2008-02-26 01:36:00,108.5,108.51,108.49,108.5,25800000.0
2008-02-26 01:37:00,108.5,108.52,108.49,108.5,32000000.0
2008-02-26 01:38:00,108.5,108.52,108.49,108.51,208600000.0
2008-02-26 01:39:00,108.51,108.52,108.51,108.51,119100000.0
2008-02-26 01:40:00,108.51,108.54,108.51,108.54,135000000.0
2008-02-26 01:41:00,108.54,108.55,108.54,108.55,31900000.0
2008-02-26 01:42:00,108.55,108.56,108.53,108.56,47300000.0
2008-02-26 01:43:00,108.56,108.56,108.56,108.56,7000000.0
2008-02-26 01:44:00,108.56,108.57,108.55,108.56,11200000.0
2008-02-26 01:45:00,108.56,108.56,108.515,108.52,121900000.0
2008-02-26 01:46:00,108.52,108.55,108.52,108.55,16900000.0
2008-02-26 01:47:00,108.55,108.57,108.55,108.57,8900000.0
2008-02-26 01:48:00,108.57,108.58,108.57,108.57,15500000.0
2008-02-26 01:49:00,108.57,108.57,108.57,108.57,5400000.0
2008-02-26 01:50:00,108.57,108.57,108.57,108.57,4400000.0
2008-02-26 01:51:00,108.57,108.57,108.51,108.54,227800000.0
2008-02-26 01:52:00,108.54,108.54,108.54,108.54,7600000.0
2008-02-26 01:53:00,108.54,108.57,108.54,108.57,17100000.0
2008-02-26 01:54:00,108.57,108.57,108.57,108.57,6600000.0
2008-02-26 01:55:00,108.57,108.57,108.55,108.55,8800000.0
2008-02-26 01:56:00,108.55,108.56,108.52,108.53,28600000.0
2008-02-26 01:57:00,108.53,108.53,108.53,108.53,3200000.0
2008-02-26 01:58:00,108.53,108.53,108.53,108.53,4400000.0
2008-02-26 01:59:00,108.53,108.53,108.5,108.5,129900000.0
2008-02-26 02:00:00,108.5,108.525,108.5,108.52,17800000.0
2008-02-26 02:01:00,108.52,108.53,108.52,108.53,7800000.0
2008-02-26 02:02:00,108.53,108.56,108.53,108.55,9000000.0
2008-02-26 02:03:00,108.55,108.56,108.54,108.56,20600000.0
2008-02-26 02:04:00,108.56,108.57,108.55,108.55,10400000.0
2008-02-26 02:05:00,108.55,108.56,108.55,108.56,14600000.0
2008-02-26 02:06:00,108.56,108.57,108.55,108.55,24800000.0
2008-02-26 02:07:00,108.55,108.57,108.55,108.57,28800000.0
2008-02-26 02:08:00,108.57,108.57,108.57,108.57,11200000.0
2008-02-26 02:09:00,108.57,108.59,108.57,108.59,13100000.0
2008-02-26 02:10:00,108.59,108.59,108.57,108.57,30100000.0
2008-02-26 02:11:00,108.57,108.58,108.54,108.55,62700000.0
2008-02-26 02:12:00,108.55,108.57,108.55,108.57,18100000.0
2008-02-26 02:13:00,108.57,108.58,108.55,108.55,10600000.0
2008-02-26 02:14:00,108.55,108.55,108.54,108.54,17400000.0
2008-02-26 02:15:00,108.55,108.57,108.54,108.57,17700000.0
2008-02-26 02:16:00,108.57,108.57,108.54,108.55,56000000.0
2008-02-26 02:17:00,108.55,108.59,108.54,108.57,84500000.0
2008-02-26 02:18:00,108.57,108.6,108.57,108.58,148200000.0
2008-02-26 02:19:00,108.58,108.58,108.56,108.56,40100000.0
2008-02-26 02:20:00,108.56,108.56,108.53,108.53,73700000.0
2008-02-26 02:21:00,108.53,108.54,108.52,108.53,42300000.0
2008-02-26 02:22:00,108.53,108.54,108.52,108.54,82900000.0
2008-02-26 02:23:00,108.54,108.54,108.54,108.54,7600000.0
2008-02-26 02:24:00,108.54,108.54,108.52,108.54,8800000.0
2008-02-26 02:25:00,108.54,108.54,108.54,108.54,12700000.0
2008-02-26 02:26:00,108.54,108.55,108.54,108.55,14200000.0
2008-02-26 02:27:00,108.55,108.55,108.55,108.55,10500000.0
2008-02-26 02:28:00,108.55,108.55,108.54,108.54,9600000.0
2008-02-26 02:29:00,108.54,108.54,108.5,108.5,15200000.0
2008-02-26 02:30:00,108.5,108.51,108.49,108.49,14500000.0
2008-02-26 02:31:00,108.49,108.51,108.48,108.5,33100000.0
2008-02-26 02:32:00,108.5,108.51,108.5,108.51,23500000.0
2008-02-26 02:33:00,108.51,108.51,108.51,108.51,13700000.0
2008-02-26 02:34:00,108.51,108.52,108.51,108.52,12000000.0
2008-02-26 02:35:00,108.52,108.53,108.52,108.52,6400000.0
2008-02-26 02:36:00,108.52,108.52,108.51,108.52,15200000.0
2008-02-26 02:37:00,108.52,108.53,108.51,108.52,20000000.0
2008-02-26 02:38:00,108.52,108.52,108.5,108.5,8600000.0
2008-02-26 02:39:00,108.5,108.51,108.5,108.5,23800000.0
2008-02-26 02:40:00,108.5,108.5,108.5,108.5,22400000.0
2008-02-26 02:41:00,108.5,108.52,108.5,108.52,14200000.0
2008-02-26 02:42:00,108.52,108.52,108.49,108.49,30300000.0
2008-02-26 02:43:00,108.48,108.48,108.45,108.47,30400000.0
2008-02-26 02:44:00,108.47,108.48,108.47,108.48,28300000.0
2008-02-26 02:45:00,108.48,108.48,108.45,108.48,58900000.0
2008-02-26 02:46:00,108.48,108.49,108.46,108.49,39400000.0
2008-02-26 02:47:00,108.49,108.49,108.45,108.45,110900000.0
2008-02-26 02:48:00,108.45,108.45,108.43,108.43,57800000.0
2008-02-26 02:49:00,108.43,108.43,108.42,108.43,46100000.0
2008-02-26 02:50:00,108.43,108.43,108.41,108.43,69300000.0
2008-02-26 02:51:00,108.43,108.46,108.42,108.42,64300000.0
2008-02-26 02:52:00,108.42,108.43,108.41,108.43,70600000.0
2008-02-26 02:53:00,108.43,108.44,108.43,108.435,99600000.0
2008-02-26 02:54:00,108.435,108.455,108.42,108.425,283400000.0
2008-02-26 02:55:00,108.425,108.44,108.41,108.42,196700000.0
2008-02-26 02:56:00,108.42,108.43,108.42,108.42,44700000.0
2008-02-26 02:57:00,108.42,108.435,108.42,108.42,66000000.0
2008-02-26 02:58:00,108.42,108.43,108.42,108.43,50600000.0
2008-02-26 02:59:00,108.43,108.45,108.43,108.44,31000000.0
2008-02-26 03:00:00,108.44,108.44,108.43,108.43,74900000.0
2008-02-26 03:01:00,108.43,108.44,108.42,108.43,34000000.0
2008-02-26 03:02:00,108.43,108.43,108.41,108.415,26200000.0
2008-02-26 03:03:00,108.415,108.415,108.4,108.4,56600000.0
2008-02-26 03:04:00,108.4,108.42,108.4,108.41,90400000.0
2008-02-26 03:05:00,108.41,108.43,108.41,108.43,15700000.0
2008-02-26 03:06:00,108.43,108.43,108.42,108.42,48300000.0
2008-02-26 03:07:00,108.43,108.43,108.42,108.42,31100000.0
2008-02-26 03:08:00,108.42,108.44,108.42,108.42,56600000.0
2008-02-26 03:09:00,108.42,108.43,108.42,108.43,16400000.0
2008-02-26 03:10:00,108.43,108.45,108.43,108.44,22700000.0
2008-02-26 03:11:00,108.44,108.44,108.41,108.44,26300000.0
2008-02-26 03:12:00,108.44,108.44,108.42,108.43,26700000.0
2008-02-26 03:13:00,108.43,108.44,108.42,108.43,28200000.0
2008-02-26 03:14:00,108.43,108.43,108.37,108.37,28400000.0
2008-02-26 03:15:00,108.37,108.41,108.36,108.37,15200000.0
2008-02-26 03:16:00,108.37,108.39,108.36,108.36,63400000.0
2008-02-26 03:17:00,108.36,108.365,108.32,108.325,245400000.0
2008-02-26 03:18:00,108.325,108.39,108.325,108.39,17400000.0
2008-02-26 03:19:00,108.39,108.4,108.39,108.39,6800000.0
2008-02-26 03:20:00,108.39,108.4,108.38,108.39,17300000.0
2008-02-26 03:21:00,108.39,108.39,108.36,108.36,9700000.0
2008-02-26 03:22:00,108.36,108.37,108.3,108.32,148900000.0
2008-02-26 03:23:00,108.32,108.325,108.3,108.325,52900000.0
2008-02-26 03:24:00,108.325,108.325,108.305,108.31,29900000.0
2008-02-26 03:25:00,108.31,108.34,108.31,108.33,110900000.0
2008-02-26 03:26:00,108.33,108.35,108.33,108.35,37900000.0
2008-02-26 03:27:00,108.35,108.35,108.33,108.345,301100000.0
2008-02-26 03:28:00,108.345,108.345,108.3,108.31,262600000.0
2008-02-26 03:29:00,108.315,108.335,108.31,108.33,456400000.0
2008-02-26 03:30:00,108.335,108.335,108.31,108.31,450400000.0
2008-02-26 03:31:00,108.31,108.32,108.3,108.32,331100000.0
2008-02-26 03:32:00,108.32,108.33,108.31,108.315,124100000.0
2008-02-26 03:33:00,108.315,108.325,108.3,108.3,197800000.0
2008-02-26 03:34:00,108.31,108.31,108.29,108.29,53300000.0
2008-02-26 03:35:00,108.29,108.29,108.28,108.29,33600000.0
2008-02-26 03:36:00,108.29,108.31,108.29,108.29,44200000.0
2008-02-26 03:37:00,108.29,108.3,108.28,108.29,21100000.0
2008-02-26 03:38:00,108.29,108.29,108.27,108.27,98900000.0
2008-02-26 03:39:00,108.27,108.3,108.26,108.27,71600000.0
2008-02-26 03:40:00,108.27,108.28,108.26,108.28,174900000.0
2008-02-26 03:41:00,108.28,108.28,108.27,108.28,230400000.0
2008-02-26 03:42:00,108.28,108.3,108.27,108.3,54500000.0
2008-02-26 03:43:00,108.3,108.3,108.29,108.29,6400000.0
2008-02-26 03:44:00,108.29,108.29,108.27,108.27,7800000.0
2008-02-26 03:45:00,108.27,108.29,108.27,108.29,15200000.0
2008-02-26 03:46:00,108.29,108.29,108.29,108.29,2800000.0
2008-02-26 03:47:00,108.29,108.29,108.25,108.26,43600000.0
2008-02-26 03:48:00,108.26,108.28,108.26,108.28,30200000.0
2008-02-26 03:49:00,108.28,108.29,108.27,108.28,92900000.0
2008-02-26 03:50:00,108.28,108.28,108.28,108.28,14400000.0
2008-02-26 03:51:00,108.28,108.31,108.28,108.29,32900000.0
2008-02-26 03:52:00,108.29,108.3,108.29,108.3,30100000.0
2008-02-26 03:53:00,108.3,108.31,108.28,108.3,17600000.0
2008-02-26 03:54:00,108.3,108.31,108.265,108.265,93200000.0
2008-02-26 03:55:00,108.265,108.28,108.265,108.28,38200000.0
2008-02-26 03:56:00,108.28,108.28,108.25,108.26,19600000.0
2008-02-26 03:57:00,108.26,108.26,108.26,108.26,67100000.0
2008-02-26 03:58:00,108.26,108.28,108.26,108.26,26900000.0
2008-02-26 03:59:00,108.26,108.28,108.26,108.26,32400000.0
2008-02-26 04:00:00,108.26,108.26,108.25,108.25,22000000.0
2008-02-26 04:01:00,108.25,108.26,108.25,108.25,70000000.0
2008-02-26 04:02:00,108.25,108.26,108.25,108.25,62700000.0
2008-02-26 04:03:00,108.25,108.26,108.25,108.25,33700000.0
2008-02-26 04:04:00,108.25,108.25,108.22,108.23,236900000.0
2008-02-26 04:05:00,108.23,108.27,108.23,108.25,70400000.0
2008-02-26 04:06:00,108.25,108.25,108.24,108.24,37900000.0
2008-02-26 04:07:00,108.24,108.27,108.24,108.25,62600000.0
2008-02-26 04:08:00,108.25,108.25,108.21,108.23,115800000.0
2008-02-26 04:09:00,108.23,108.24,108.22,108.22,11800000.0
2008-02-26 04:10:00,108.22,108.25,108.21,108.23,63200000.0
2008-02-26 04:11:00,108.23,108.25,108.23,108.25,62400000.0
2008-02-26 04:12:00,108.25,108.25,108.24,108.24,15400000.0
2008-02-26 04:13:00,108.24,108.24,108.24,108.24,5600000.0
2008-02-26 04:14:00,108.24,108.25,108.24,108.25,7400000.0
2008-02-26 04:15:00,108.25,108.25,108.25,108.25,5400000.0
2008-02-26 04:16:00,108.25,108.25,108.23,108.24,15200000.0
2008-02-26 04:17:00,108.24,108.24,108.24,108.24,6600000.0
2008-02-26 04:18:00,108.24,108.24,108.23,108.24,11700000.0
2008-02-26 04:19:00,108.24,108.29,108.24,108.28,22900000.0
2008-02-26 04:20:00,108.28,108.29,108.27,108.27,15600000.0
2008-02-26 04:21:00,108.27,108.27,108.27,108.27,5000000.0
2008-02-26 04:22:00,108.27,108.27,108.25,108.25,16400000.0
2008-02-26 04:23:00,108.25,108.26,108.25,108.25,41800000.0
2008-02-26 04:24:00,108.25,108.26,108.25,108.26,68000000.0
2008-02-26 04:25:00,108.26,108.26,108.25,108.26,81900000.0
2008-02-26 04:26:00,108.26,108.26,108.26,108.26,22900000.0
2008-02-26 04:27:00,108.26,108.29,108.26,108.28,141500000.0
2008-02-26 04:28:00,108.28,108.28,108.25,108.25,20200000.0
2008-02-26 04:29:00,108.25,108.3,108.25,108.3,12100000.0
2008-02-26 04:30:00,108.3,108.3,108.29,108.29,3800000.0
2008-02-26 04:31:00,108.29,108.3,108.29,108.3,6800000.0
2008-02-26 04:32:00,108.3,108.3,108.3,108.3,3200000.0
2008-02-26 04:33:00,108.3,108.32,108.3,108.32,19100000.0
2008-02-26 04:34:00,108.32,108.34,108.32,108.33,16400000.0
2008-02-26 04:35:00,108.33,108.34,108.3,108.31,45400000.0
2008-02-26 04:36:00,108.32,108.33,108.31,108.31,68000000.0
2008-02-26 04:37:00,108.31,108.32,108.31,108.32,56300000.0
2008-02-26 04:38:00,108.32,108.32,108.3,108.3,36800000.0
2008-02-26 04:39:00,108.3,108.31,108.27,108.27,14800000.0
2008-02-26 04:40:00,108.27,108.27,108.25,108.25,7000000.0
2008-02-26 04:41:00,108.25,108.25,108.25,108.25,5400000.0
2008-02-26 04:42:00,108.25,108.25,108.22,108.22,9000000.0
2008-02-26 04:43:00,108.22,108.23,108.22,108.23,7200000.0
2008-02-26 04:44:00,108.23,108.25,108.23,108.25,16800000.0
2008-02-26 04:45:00,108.25,108.27,108.25,108.27,6600000.0
2008-02-26 04:46:00,108.27,108.27,108.26,108.26,6400000.0
2008-02-26 04:47:00,108.26,108.27,108.26,108.27,3600000.0
2008-02-26 04:48:00,108.27,108.27,108.26,108.26,2800000.0
2008-02-26 04:49:00,108.26,108.26,108.25,108.255,16400000.0
2008-02-26 04:50:00,108.255,108.27,108.255,108.27,11200000.0
2008-02-26 04:51:00,108.27,108.27,108.23,108.26,30500000.0
2008-02-26 04:52:00,108.26,108.26,108.26,108.26,4800000.0
2008-02-26 04:53:00,108.26,108.31,108.26,108.31,11600000.0
2008-02-26 04:54:00,108.31,108.31,108.3,108.31,5600000.0
2008-02-26 04:55:00,108.31,108.31,108.31,108.31,4400000.0
2008-02-26 04:56:00,108.31,108.31,108.285,108.285,7100000.0
2008-02-26 04:57:00,108.285,108.285,108.285,108.285,40000000.0
2008-02-26 04:58:00,108.285,108.295,108.265,108.27,50600000.0
2008-02-26 04:59:00,108.27,108.27,108.27,108.27,4000000.0
2008-02-26 05:00:00,108.27,108.27,108.27,108.27,3000000.0
2008-02-26 05:01:00,108.27,108.27,108.27,108.27,3200000.0
2008-02-26 05:02:00,108.27,108.27,108.27,108.27,4800000.0
2008-02-26 05:03:00,108.27,108.275,108.27,108.275,59400000.0
2008-02-26 05:04:00,108.275,108.285,108.265,108.285,97000000.0
2008-02-26 05:05:00,108.285,108.285,108.28,108.28,12200000.0
2008-02-26 05:06:00,108.28,108.285,108.28,108.285,15800000.0
2008-02-26 05:07:00,108.285,108.285,108.285,108.285,16000000.0
2008-02-26 05:08:00,108.285,108.285,108.265,108.275,50400000.0
2008-02-26 05:09:00,108.275,108.275,108.27,108.27,13500000.0
2008-02-26 05:10:00,108.27,108.28,108.27,108.28,5600000.0
2008-02-26 05:11:00,108.28,108.28,108.28,108.28,3800000.0
2008-02-26 05:12:00,108.28,108.28,108.28,108.28,4800000.0
2008-02-26 05:13:00,108.28,108.28,108.28,108.28,6600000.0
2008-02-26 05:14:00,108.28,108.28,108.28,108.28,6200000.0
2008-02-26 05:15:00,108.28,108.285,108.28,108.28,9200000.0
2008-02-26 05:16:00,108.28,108.28,108.28,108.28,4400000.0
2008-02-26 05:17:00,108.28,108.28,108.28,108.28,3600000.0
2008-02-26 05:18:00,108.28,108.28,108.28,108.28,3000000.0
2008-02-26 05:19:00,108.28,108.29,108.28,108.29,4600000.0
2008-02-26 05:20:00,108.29,108.29,108.28,108.28,4400000.0
2008-02-26 05:21:00,108.28,108.28,108.27,108.27,3400000.0
2008-02-26 05:22:00,108.27,108.28,108.27,108.27,5800000.0
2008-02-26 05:23:00,108.27,108.27,108.24,108.24,13800000.0
2008-02-26 05:24:00,108.24,108.26,108.24,108.25,25400000.0
2008-02-26 05:25:00,108.25,108.25,108.24,108.24,7400000.0
2008-02-26 05:26:00,108.24,108.25,108.22,108.23,18600000.0
2008-02-26 05:27:00,108.23,108.25,108.23,108.23,15600000.0
2008-02-26 05:28:00,108.23,108.24,108.23,108.24,19000000.0
2008-02-26 05:29:00,108.24,108.24,108.24,108.24,52000000.0
2008-02-26 05:30:00,108.24,108.26,108.24,108.26,58300000.0
2008-02-26 05:31:00,108.26,108.26,108.25,108.26,33700000.0
2008-02-26 05:32:00,108.26,108.29,108.26,108.29,18000000.0
2008-02-26 05:33:00,108.29,108.29,108.29,108.29,4000000.0
2008-02-26 05:34:00,108.29,108.29,108.25,108.29,28400000.0
2008-02-26 05:35:00,108.29,108.29,108.26,108.27,14200000.0
2008-02-26 05:36:00,108.27,108.28,108.26,108.26,13200000.0
2008-02-26 05:37:00,108.26,108.27,108.26,108.27,5400000.0
2008-02-26 05:38:00,108.27,108.27,108.2,108.235,45600000.0
2008-02-26 05:39:00,108.235,108.24,108.22,108.23,12600000.0
2008-02-26 05:40:00,108.23,108.23,108.22,108.22,13600000.0
2008-02-26 05:41:00,108.22,108.22,108.12,108.18,84000000.0
2008-02-26 05:42:00,108.18,108.19,108.12,108.14,21600000.0
2008-02-26 05:43:00,108.14,108.14,108.075,108.11,77100000.0
2008-02-26 05:44:00,108.11,108.125,108.07,108.12,528000000.0
2008-02-26 05:45:00,108.12,108.18,108.12,108.15,53800000.0
2008-02-26 05:46:00,108.15,108.17,108.15,108.16,96000000.0
2008-02-26 05:47:00,108.16,108.19,108.16,108.19,16000000.0
2008-02-26 05:48:00,108.19,108.2,108.18,108.19,9600000.0
2008-02-26 05:49:00,108.19,108.2,108.19,108.19,10000000.0
2008-02-26 05:50:00,108.19,108.2,108.19,108.19,9000000.0
2008-02-26 05:51:00,108.19,108.2,108.19,108.19,8200000.0
2008-02-26 05:52:00,108.19,108.21,108.19,108.21,9600000.0
2008-02-26 05:53:00,108.21,108.21,108.18,108.19,49000000.0
2008-02-26 05:54:00,108.19,108.2,108.19,108.2,70400000.0
2008-02-26 05:55:00,108.2,108.22,108.2,108.22,177200000.0
2008-02-26 05:56:00,108.22,108.22,108.2,108.21,163500000.0
2008-02-26 05:57:00,108.21,108.21,108.165,108.185,264800000.0
2008-02-26 05:58:00,108.185,108.19,108.175,108.185,216000000.0
2008-02-26 05:59:00,108.185,108.23,108.185,108.21,77600000.0
2008-02-26 06:00:00,108.21,108.21,108.19,108.19,10200000.0
2008-02-26 06:01:00,108.19,108.21,108.17,108.21,267300000.0
2008-02-26 06:02:00,108.21,108.21,108.18,108.2,100600000.0
2008-02-26 06:03:00,108.2,108.2,108.18,108.19,64200000.0
2008-02-26 06:04:00,108.19,108.2,108.15,108.15,27700000.0
2008-02-26 06:05:00,108.15,108.17,108.15,108.16,8000000.0
2008-02-26 06:06:00,108.16,108.16,108.15,108.15,6000000.0
2008-02-26 06:07:00,108.15,108.19,108.15,108.19,8600000.0
2008-02-26 06:08:00,108.19,108.19,108.16,108.19,11000000.0
2008-02-26 06:09:00,108.19,108.19,108.18,108.19,5800000.0
2008-02-26 06:10:00,108.19,108.19,108.19,108.19,6000000.0
2008-02-26 06:11:00,108.19,108.19,108.17,108.18,6000000.0
2008-02-26 06:12:00,108.195,108.21,108.195,108.21,8200000.0
2008-02-26 06:13:00,108.21,108.21,108.18,108.19,20000000.0
2008-02-26 06:14:00,108.19,108.2,108.19,108.2,11200000.0
2008-02-26 06:15:00,108.2,108.22,108.19,108.19,11000000.0
2008-02-26 06:16:00,108.19,108.21,108.19,108.21,10800000.0
2008-02-26 06:17:00,108.21,108.21,108.21,108.21,7600000.0
2008-02-26 06:18:00,108.21,108.25,108.21,108.25,16600000.0
2008-02-26 06:19:00,108.25,108.27,108.24,108.25,18000000.0
2008-02-26 06:20:00,108.25,108.27,108.25,108.27,7000000.0
2008-02-26 06:21:00,108.27,108.28,108.27,108.27,10800000.0
2008-02-26 06:22:00,108.27,108.275,108.2,108.21,17200000.0
2008-02-26 06:23:00,108.21,108.25,108.21,108.22,12600000.0
2008-02-26 06:24:00,108.22,108.25,108.22,108.25,11800000.0
2008-02-26 06:25:00,108.25,108.28,108.23,108.28,13900000.0
2008-02-26 06:26:00,108.28,108.28,108.28,108.28,4600000.0
2008-02-26 06:27:00,108.28,108.28,108.28,108.28,3600000.0
2008-02-26 06:28:00,108.28,108.29,108.28,108.29,4200000.0
2008-02-26 06:29:00,108.28,108.29,108.24,108.24,8800000.0
2008-02-26 06:30:00,108.24,108.245,108.24,108.24,5000000.0
2008-02-26 06:31:00,108.24,108.24,108.19,108.19,16500000.0
2008-02-26 06:32:00,108.19,108.23,108.18,108.23,18200000.0
2008-02-26 06:33:00,108.23,108.23,108.18,108.19,9600000.0
2008-02-26 06:34:00,108.19,108.21,108.18,108.21,9800000.0
2008-02-26 06:35:00,108.21,108.23,108.21,108.23,9600000.0
2008-02-26 06:36:00,108.23,108.24,108.23,108.24,7400000.0
2008-02-26 06:37:00,108.24,108.25,108.24,108.24,6400000.0
2008-02-26 06:38:00,108.24,108.25,108.24,108.25,6400000.0
2008-02-26 06:39:00,108.25,108.26,108.25,108.26,7200000.0
2008-02-26 06:40:00,108.26,108.27,108.25,108.25,8400000.0
2008-02-26 06:41:00,108.25,108.25,108.25,108.25,6600000.0
2008-02-26 06:42:00,108.25,108.26,108.25,108.26,4800000.0
2008-02-26 06:43:00,108.26,108.26,108.26,108.26,6000000.0
2008-02-26 06:44:00,108.26,108.29,108.15,108.2,52600000.0
2008-02-26 06:45:00,108.2,108.23,108.2,108.22,12400000.0
2008-02-26 06:46:00,108.22,108.22,108.18,108.18,11600000.0
2008-02-26 06:47:00,108.18,108.18,108.14,108.18,26200000.0
2008-02-26 06:48:00,108.18,108.18,108.14,108.17,21600000.0
2008-02-26 06:49:00,108.17,108.175,108.16,108.17,15000000.0
2008-02-26 06:50:00,108.17,108.17,108.15,108.16,13600000.0
2008-02-26 06:51:00,108.16,108.17,108.16,108.17,7800000.0
2008-02-26 06:52:00,108.17,108.17,108.17,108.17,4800000.0
2008-02-26 06:53:00,108.17,108.175,108.17,108.17,9400000.0
2008-02-26 06:54:00,108.17,108.18,108.17,108.17,7000000.0
2008-02-26 06:55:00,108.17,108.19,108.165,108.17,15800000.0
2008-02-26 06:56:00,108.17,108.2,108.16,108.16,9600000.0
2008-02-26 06:57:00,108.16,108.185,108.16,108.16,17000000.0
2008-02-26 06:58:00,108.16,108.175,108.16,108.16,16600000.0
2008-02-26 06:59:00,108.16,108.2,108.16,108.165,18600000.0
2008-02-26 07:00:00,108.165,108.17,108.16,108.165,11400000.0
2008-02-26 07:01:00,108.165,108.165,108.16,108.16,22800000.0
2008-02-26 07:02:00,108.16,108.16,108.13,108.14,13800000.0
2008-02-26 07:03:00,108.14,108.14,108.105,108.115,17400000.0
2008-02-26 07:04:00,108.12,108.13,108.12,108.13,23000000.0
2008-02-26 07:05:00,108.13,108.13,108.13,108.13,3800000.0
2008-02-26 07:06:00,108.13,108.14,108.13,108.13,6200000.0
2008-02-26 07:07:00,108.13,108.13,108.105,108.11,21400000.0
2008-02-26 07:08:00,108.11,108.125,108.11,108.12,18000000.0
2008-02-26 07:09:00,108.12,108.125,108.11,108.115,17300000.0
2008-02-26 07:10:00,108.115,108.115,108.115,108.115,12800000.0
2008-02-26 07:11:00,108.115,108.125,108.115,108.125,15400000.0
2008-02-26 07:12:00,108.125,108.125,108.12,108.125,14600000.0
2008-02-26 07:13:00,108.13,108.135,108.125,108.135,32400000.0
2008-02-26 07:14:00,108.135,108.135,108.11,108.11,8600000.0
2008-02-26 07:15:00,108.11,108.11,108.1,108.1,8400000.0
2008-02-26 07:16:00,108.1,108.1,108.1,108.1,3400000.0
2008-02-26 07:17:00,108.1,108.11,108.1,108.11,6800000.0
2008-02-26 07:18:00,108.11,108.13,108.11,108.13,3800000.0
2008-02-26 07:19:00,108.13,108.13,108.12,108.12,5600000.0
2008-02-26 07:20:00,108.12,108.14,108.12,108.13,5200000.0
2008-02-26 07:21:00,108.13,108.13,108.13,108.13,6000000.0
2008-02-26 07:22:00,108.13,108.13,108.11,108.12,7400000.0
2008-02-26 07:23:00,108.12,108.13,108.12,108.13,7200000.0
2008-02-26 07:24:00,108.13,108.17,108.13,108.15,16200000.0
2008-02-26 07:25:00,108.15,108.205,108.15,108.205,56200000.0
2008-02-26 07:26:00,108.205,108.205,108.19,108.19,23400000.0
2008-02-26 07:27:00,108.19,108.2,108.165,108.175,34200000.0
2008-02-26 07:28:00,108.175,108.18,108.14,108.14,13400000.0
2008-02-26 07:29:00,108.14,108.15,108.14,108.15,7400000.0
2008-02-26 07:30:00,108.15,108.18,108.15,108.16,5400000.0
2008-02-26 07:31:00,108.16,108.165,108.16,108.16,7400000.0
2008-02-26 07:32:00,108.16,108.18,108.16,108.165,10600000.0
2008-02-26 07:33:00,108.165,108.17,108.155,108.155,16000000.0
2008-02-26 07:34:00,108.155,108.155,108.135,108.145,23400000.0
2008-02-26 07:35:00,108.145,108.15,108.125,108.135,22600000.0
2008-02-26 07:36:00,108.135,108.145,108.13,108.14,21400000.0
2008-02-26 07:37:00,108.14,108.15,108.14,108.15,13200000.0
2008-02-26 07:38:00,108.15,108.155,108.15,108.155,23800000.0
2008-02-26 07:39:00,108.155,108.155,108.155,108.155,14400000.0
2008-02-26 07:40:00,108.155,108.155,108.15,108.155,15000000.0
2008-02-26 07:41:00,108.155,108.17,108.15,108.17,15800000.0
2008-02-26 07:42:00,108.17,108.19,108.16,108.18,8600000.0
2008-02-26 07:43:00,108.18,108.19,108.17,108.17,7600000.0
2008-02-26 07:44:00,108.17,108.17,108.17,108.17,3600000.0
2008-02-26 07:45:00,108.17,108.18,108.17,108.18,6600000.0
2008-02-26 07:46:00,108.18,108.18,108.18,108.18,5600000.0
2008-02-26 07:47:00,108.18,108.18,108.17,108.17,8400000.0
2008-02-26 07:48:00,108.17,108.18,108.16,108.16,6600000.0
2008-02-26 07:49:00,108.16,108.17,108.16,108.16,7000000.0
2008-02-26 07:50:00,108.16,108.16,108.13,108.13,12200000.0
2008-02-26 07:51:00,108.13,108.15,108.13,108.15,4400000.0
2008-02-26 07:52:00,108.15,108.15,108.09,108.09,15000000.0
2008-02-26 07:53:00,108.09,108.13,108.09,108.115,24400000.0
2008-02-26 07:54:00,108.115,108.115,108.075,108.08,22400000.0
2008-02-26 07:55:00,108.08,108.11,108.08,108.11,8800000.0
2008-02-26 07:56:00,108.11,108.13,108.11,108.13,5400000.0
2008-02-26 07:57:00,108.13,108.14,108.12,108.14,11200000.0
2008-02-26 07:58:00,108.14,108.14,108.13,108.13,6600000.0
2008-02-26 07:59:00,108.13,108.14,108.11,108.14,9700000.0
2008-02-26 08:00:00,108.14,108.14,108.1,108.11,9400000.0
2008-02-26 08:01:00,108.11,108.12,108.11,108.12,9000000.0
2008-02-26 08:02:00,108.12,108.12,108.115,108.115,30000000.0
2008-02-26 08:03:00,108.115,108.14,108.115,108.12,14000000.0
2008-02-26 08:04:00,108.12,108.12,108.115,108.115,8000000.0
2008-02-26 08:05:00,108.115,108.115,108.11,108.11,6800000.0
2008-02-26 08:06:00,108.11,108.11,108.11,108.11,3600000.0
2008-02-26 08:07:00,108.11,108.11,108.11,108.11,2800000.0
2008-02-26 08:08:00,108.11,108.13,108.11,108.13,6200000.0
2008-02-26 08:09:00,108.13,108.15,108.13,108.15,6400000.0
2008-02-26 08:10:00,108.15,108.15,108.13,108.14,9200000.0
2008-02-26 08:11:00,108.14,108.15,108.14,108.15,6800000.0
2008-02-26 08:12:00,108.15,108.15,108.14,108.14,5600000.0
2008-02-26 08:13:00,108.14,108.14,108.14,108.14,7400000.0
2008-02-26 08:14:00,108.14,108.14,108.12,108.14,13000000.0
2008-02-26 08:15:00,108.14,108.14,108.12,108.12,4200000.0
2008-02-26 08:16:00,108.12,108.12,108.12,108.12,8200000.0
2008-02-26 08:17:00,108.12,108.13,108.11,108.12,8800000.0
2008-02-26 08:18:00,108.12,108.12,108.12,108.12,3000000.0
2008-02-26 08:19:00,108.12,108.13,108.115,108.115,9200000.0
2008-02-26 08:20:00,108.115,108.115,108.11,108.11,22000000.0
2008-02-26 08:21:00,108.11,108.11,108.11,108.11,3800000.0
2008-02-26 08:22:00,108.11,108.12,108.11,108.12,4200000.0
2008-02-26 08:23:00,108.12,108.12,108.11,108.11,5400000.0
2008-02-26 08:24:00,108.11,108.11,108.11,108.11,4000000.0
2008-02-26 08:25:00,108.11,108.11,108.11,108.11,4400000.0
2008-02-26 08:26:00,108.11,108.13,108.11,108.13,10000000.0
2008-02-26 08:27:00,108.13,108.13,108.12,108.12,6200000.0
2008-02-26 08:28:00,108.12,108.15,108.12,108.14,13400000.0
2008-02-26 08:29:00,108.14,108.15,108.13,108.135,14100000.0
2008-02-26 08:30:00,108.13,108.15,108.13,108.15,8300000.0
2008-02-26 08:31:00,108.15,108.16,108.15,108.16,5600000.0
2008-02-26 08:32:00,108.16,108.18,108.15,108.17,15100000.0
2008-02-26 08:33:00,108.17,108.17,108.145,108.15,12100000.0
2008-02-26 08:34:00,108.15,108.16,108.145,108.16,20100000.0
2008-02-26 08:35:00,108.16,108.16,108.16,108.16,8000000.0
2008-02-26 08:36:00,108.16,108.19,108.16,108.19,10000000.0
2008-02-26 08:37:00,108.19,108.21,108.18,108.2,9800000.0
2008-02-26 08:38:00,108.2,108.22,108.19,108.21,9400000.0
2008-02-26 08:39:00,108.21,108.23,108.21,108.23,16200000.0
2008-02-26 08:40:00,108.23,108.24,108.21,108.22,8400000.0
2008-02-26 08:41:00,108.22,108.22,108.21,108.21,6400000.0
2008-02-26 08:42:00,108.21,108.21,108.175,108.18,6000000.0
2008-02-26 08:43:00,108.18,108.185,108.175,108.175,5100000.0
2008-02-26 08:44:00,108.175,108.22,108.175,108.215,13600000.0
2008-02-26 08:45:00,108.22,108.22,108.21,108.21,10000000.0
2008-02-26 08:46:00,108.21,108.23,108.21,108.23,6000000.0
2008-02-26 08:47:00,108.23,108.24,108.21,108.23,8400000.0
2008-02-26 08:48:00,108.23,108.23,108.215,108.22,12800000.0
2008-02-26 08:49:00,108.22,108.26,108.22,108.23,16000000.0
2008-02-26 08:50:00,108.23,108.23,108.2,108.21,13600000.0
2008-02-26 08:51:00,108.21,108.22,108.2,108.22,6200000.0
2008-02-26 08:52:00,108.22,108.22,108.19,108.2,7400000.0
2008-02-26 08:53:00,108.2,108.2,108.15,108.15,6800000.0
2008-02-26 08:54:00,108.15,108.2,108.15,108.18,18600000.0
2008-02-26 08:55:00,108.18,108.19,108.16,108.17,14000000.0
2008-02-26 08:56:00,108.17,108.17,108.12,108.135,13200000.0
2008-02-26 08:57:00,108.135,108.16,108.12,108.155,17600000.0
2008-02-26 08:58:00,108.155,108.155,108.12,108.135,15600000.0
2008-02-26 08:59:00,108.135,108.155,108.135,108.155,10800000.0
2008-02-26 09:00:00,108.155,108.2,108.15,108.2,24200000.0
2008-02-26 09:01:00,108.2,108.2,108.16,108.18,15800000.0
2008-02-26 09:02:00,108.18,108.19,108.18,108.19,11000000.0
2008-02-26 09:03:00,108.19,108.205,108.185,108.19,16600000.0
2008-02-26 09:04:00,108.19,108.2,108.19,108.2,8200000.0
2008-02-26 09:05:00,108.2,108.2,108.2,108.2,4800000.0
2008-02-26 09:06:00,108.2,108.21,108.2,108.2,7400000.0
2008-02-26 09:07:00,108.2,108.22,108.2,108.22,10800000.0
2008-02-26 09:08:00,108.22,108.23,108.21,108.23,9600000.0
2008-02-26 09:09:00,108.23,108.25,108.23,108.24,13000000.0
2008-02-26 09:10:00,108.24,108.25,108.24,108.24,17400000.0
2008-02-26 09:11:00,108.24,108.255,108.24,108.255,17400000.0
2008-02-26 09:12:00,108.255,108.255,108.23,108.245,13800000.0
2008-02-26 09:13:00,108.245,108.25,108.22,108.22,9000000.0
2008-02-26 09:14:00,108.22,108.23,108.215,108.23,12600000.0
2008-02-26 09:15:00,108.23,108.265,108.23,108.265,18500000.0
2008-02-26 09:16:00,108.265,108.29,108.265,108.285,19800000.0
2008-02-26 09:17:00,108.285,108.32,108.28,108.315,24900000.0
2008-02-26 09:18:00,108.315,108.315,108.295,108.31,19600000.0
2008-02-26 09:19:00,108.305,108.325,108.305,108.32,14800000.0
2008-02-26 09:20:00,108.32,108.32,108.3,108.31,6300000.0
2008-02-26 09:21:00,108.31,108.33,108.31,108.33,14200000.0
2008-02-26 09:22:00,108.33,108.33,108.32,108.32,13000000.0
2008-02-26 09:23:00,108.32,108.32,108.31,108.32,9800000.0
2008-02-26 09:24:00,108.32,108.32,108.285,108.285,9200000.0
2008-02-26 09:25:00,108.285,108.285,108.275,108.285,22000000.0
2008-02-26 09:26:00,108.285,108.285,108.265,108.265,18100000.0
2008-02-26 09:27:00,108.265,108.275,108.265,108.27,9800000.0
2008-02-26 09:28:00,108.27,108.3,108.25,108.28,25800000.0
2008-02-26 09:29:00,108.28,108.28,108.245,108.27,26500000.0
2008-02-26 09:30:00,108.27,108.31,108.24,108.29,29600000.0
2008-02-26 09:31:00,108.285,108.3,108.275,108.3,37400000.0
2008-02-26 09:32:00,108.3,108.315,108.3,108.305,17300000.0
2008-02-26 09:33:00,108.305,108.33,108.3,108.305,18300000.0
2008-02-26 09:34:00,108.305,108.315,108.305,108.31,21900000.0
2008-02-26 09:35:00,108.31,108.315,108.305,108.305,27700000.0
2008-02-26 09:36:00,108.305,108.31,108.275,108.28,23700000.0
2008-02-26 09:37:00,108.28,108.28,108.21,108.245,43600000.0
2008-02-26 09:38:00,108.245,108.26,108.24,108.245,11800000.0
2008-02-26 09:39:00,108.245,108.255,108.18,108.185,28300000.0
2008-02-26 09:40:00,108.185,108.24,108.175,108.22,39200000.0
2008-02-26 09:41:00,108.22,108.225,108.21,108.21,13600000.0
2008-02-26 09:42:00,108.215,108.25,108.21,108.23,16100000.0
2008-02-26 09:43:00,108.23,108.26,108.22,108.235,16200000.0
2008-02-26 09:44:00,108.235,108.26,108.21,108.225,19100000.0
2008-02-26 09:45:00,108.225,108.24,108.225,108.24,22500000.0
2008-02-26 09:46:00,108.24,108.24,108.225,108.225,24200000.0
2008-02-26 09:47:00,108.225,108.24,108.22,108.235,21000000.0
2008-02-26 09:48:00,108.235,108.24,108.23,108.23,13400000.0
2008-02-26 09:49:00,108.23,108.235,108.22,108.22,15600000.0
2008-02-26 09:50:00,108.22,108.23,108.21,108.21,16100000.0
2008-02-26 09:51:00,108.21,108.245,108.21,108.24,10200000.0
2008-02-26 09:52:00,108.24,108.26,108.235,108.255,17800000.0
2008-02-26 09:53:00,108.255,108.305,108.255,108.3,20200000.0
2008-02-26 09:54:00,108.3,108.32,108.28,108.29,21800000.0
2008-02-26 09:55:00,108.29,108.3,108.28,108.285,7600000.0
2008-02-26 09:56:00,108.28,108.3,108.27,108.27,14800000.0
2008-02-26 09:57:00,108.27,108.29,108.23,108.235,35600000.0
2008-02-26 09:58:00,108.235,108.26,108.22,108.25,28800000.0
2008-02-26 09:59:00,108.25,108.29,108.23,108.27,26600000.0
2008-02-26 10:00:00,108.27,108.27,108.23,108.25,31800000.0
2008-02-26 10:01:00,108.25,108.28,108.25,108.28,15400000.0
2008-02-26 10:02:00,108.28,108.3,108.28,108.29,11400000.0
2008-02-26 10:03:00,108.29,108.33,108.29,108.3,19200000.0
2008-02-26 10:04:00,108.3,108.31,108.28,108.29,24400000.0
2008-02-26 10:05:00,108.29,108.29,108.255,108.29,22300000.0
2008-02-26 10:06:00,108.29,108.31,108.29,108.31,11400000.0
2008-02-26 10:07:00,108.31,108.32,108.29,108.29,15500000.0
2008-02-26 10:08:00,108.29,108.295,108.29,108.29,22200000.0
2008-02-26 10:09:00,108.29,108.31,108.29,108.305,17000000.0
2008-02-26 10:10:00,108.31,108.31,108.3,108.305,12600000.0
2008-02-26 10:11:00,108.305,108.315,108.3,108.305,11800000.0
2008-02-26 10:12:00,108.305,108.305,108.3,108.3,9800000.0
2008-02-26 10:13:00,108.3,108.32,108.285,108.3,42600000.0
2008-02-26 10:14:00,108.3,108.35,108.3,108.335,23700000.0
2008-02-26 10:15:00,108.33,108.355,108.325,108.355,18200000.0
2008-02-26 10:16:00,108.35,108.36,108.35,108.36,15800000.0
2008-02-26 10:17:00,108.36,108.365,108.345,108.355,26400000.0
2008-02-26 10:18:00,108.355,108.36,108.33,108.355,42800000.0
2008-02-26 10:19:00,108.355,108.355,108.33,108.33,45200000.0
2008-02-26 10:20:00,108.33,108.33,108.255,108.305,27400000.0
2008-02-26 10:21:00,108.305,108.315,108.29,108.305,18600000.0
2008-02-26 10:22:00,108.305,108.335,108.295,108.325,27400000.0
2008-02-26 10:23:00,108.325,108.35,108.32,108.335,22200000.0
2008-02-26 10:24:00,108.335,108.34,108.32,108.33,31000000.0
2008-02-26 10:25:00,108.33,108.34,108.32,108.34,21400000.0
2008-02-26 10:26:00,108.34,108.35,108.32,108.35,20800000.0
2008-02-26 10:27:00,108.35,108.36,108.35,108.35,20000000.0
2008-02-26 10:28:00,108.35,108.36,108.33,108.36,15600000.0
2008-02-26 10:29:00,108.36,108.36,108.33,108.34,19900000.0
2008-02-26 10:30:00,108.34,108.35,108.33,108.35,14000000.0
2008-02-26 10:31:00,108.35,108.36,108.34,108.35,15000000.0
2008-02-26 10:32:00,108.35,108.35,108.34,108.35,12800000.0
2008-02-26 10:33:00,108.35,108.38,108.35,108.36,25900000.0
2008-02-26 10:34:00,108.36,108.42,108.36,108.395,37800000.0
2008-02-26 10:35:00,108.395,108.41,108.385,108.41,81500000.0
2008-02-26 10:36:00,108.41,108.41,108.38,108.39,29500000.0
2008-02-26 10:37:00,108.39,108.46,108.39,108.45,34600000.0
2008-02-26 10:38:00,108.45,108.56,108.45,108.54,75600000.0
2008-02-26 10:39:00,108.54,108.55,108.505,108.52,51800000.0
2008-02-26 10:40:00,108.52,108.53,108.5,108.51,124200000.0
2008-02-26 10:41:00,108.51,108.53,108.5,108.51,32200000.0
2008-02-26 10:42:00,108.51,108.51,108.44,108.48,25600000.0
2008-02-26 10:43:00,108.48,108.5,108.44,108.45,37600000.0
2008-02-26 10:44:00,108.45,108.47,108.44,108.45,18200000.0
2008-02-26 10:45:00,108.45,108.51,108.44,108.5,30800000.0
2008-02-26 10:46:00,108.5,108.51,108.48,108.505,41800000.0
2008-02-26 10:47:00,108.505,108.505,108.49,108.49,25600000.0
2008-02-26 10:48:00,108.49,108.5,108.47,108.49,28600000.0
2008-02-26 10:49:00,108.49,108.54,108.48,108.49,49600000.0
2008-02-26 10:50:00,108.48,108.5,108.45,108.45,91700000.0
2008-02-26 10:51:00,108.46,108.46,108.44,108.445,40700000.0
2008-02-26 10:52:00,108.445,108.455,108.445,108.45,35900000.0
2008-02-26 10:53:00,108.45,108.46,108.44,108.46,16200000.0
2008-02-26 10:54:00,108.46,108.46,108.44,108.46,67900000.0
2008-02-26 10:55:00,108.47,108.51,108.46,108.51,20400000.0
2008-02-26 10:56:00,108.51,108.51,108.465,108.47,32000000.0
2008-02-26 10:57:00,108.47,108.47,108.46,108.465,17000000.0
2008-02-26 10:58:00,108.465,108.49,108.465,108.49,29500000.0
2008-02-26 10:59:00,108.49,108.5,108.47,108.47,20600000.0
2008-02-26 11:00:00,108.47,108.535,108.455,108.505,49000000.0
2008-02-26 11:01:00,108.495,108.54,108.485,108.5,45200000.0
2008-02-26 11:02:00,108.505,108.53,108.485,108.52,110000000.0
2008-02-26 11:03:00,108.52,108.545,108.52,108.54,63400000.0
2008-02-26 11:04:00,108.54,108.57,108.52,108.53,76000000.0
2008-02-26 11:05:00,108.53,108.58,108.53,108.56,33900000.0
2008-02-26 11:06:00,108.56,108.57,108.55,108.56,26400000.0
2008-02-26 11:07:00,108.56,108.56,108.53,108.54,30200000.0
2008-02-26 11:08:00,108.54,108.54,108.505,108.515,55700000.0
2008-02-26 11:09:00,108.515,108.53,108.48,108.495,54800000.0
2008-02-26 11:10:00,108.5,108.515,108.41,108.42,47900000.0
2008-02-26 11:11:00,108.405,108.405,108.355,108.355,69100000.0
2008-02-26 11:12:00,108.385,108.42,108.375,108.385,107600000.0
2008-02-26 11:13:00,108.385,108.44,108.385,108.44,68400000.0
2008-02-26 11:14:00,108.44,108.48,108.44,108.48,21000000.0
2008-02-26 11:15:00,108.48,108.48,108.415,108.43,29100000.0
2008-02-26 11:16:00,108.425,108.46,108.425,108.46,11400000.0
2008-02-26 11:17:00,108.46,108.46,108.435,108.435,11400000.0
2008-02-26 11:18:00,108.435,108.435,108.375,108.415,58400000.0
2008-02-26 11:19:00,108.415,108.46,108.41,108.46,121800000.0
2008-02-26 11:20:00,108.455,108.48,108.45,108.46,34300000.0
2008-02-26 11:21:00,108.46,108.475,108.46,108.47,17200000.0
2008-02-26 11:22:00,108.47,108.47,108.44,108.45,55400000.0
2008-02-26 11:23:00,108.45,108.465,108.44,108.44,14800000.0
2008-02-26 11:24:00,108.44,108.45,108.42,108.45,25400000.0
2008-02-26 11:25:00,108.45,108.47,108.45,108.47,32500000.0
2008-02-26 11:26:00,108.47,108.515,108.47,108.515,131500000.0
2008-02-26 11:27:00,108.51,108.55,108.5,108.5,53700000.0
2008-02-26 11:28:00,108.5,108.52,108.49,108.49,49500000.0
2008-02-26 11:29:00,108.49,108.495,108.49,108.495,12200000.0
2008-02-26 11:30:00,108.5,108.5,108.49,108.5,16800000.0
2008-02-26 11:31:00,108.5,108.5,108.49,108.49,15600000.0
2008-02-26 11:32:00,108.49,108.49,108.47,108.47,33000000.0
2008-02-26 11:33:00,108.47,108.475,108.43,108.435,33000000.0
2008-02-26 11:34:00,108.44,108.45,108.44,108.45,12200000.0
2008-02-26 11:35:00,108.45,108.45,108.43,108.43,13800000.0
2008-02-26 11:36:00,108.43,108.45,108.4,108.41,24100000.0
2008-02-26 11:37:00,108.41,108.41,108.36,108.36,24600000.0
2008-02-26 11:38:00,108.36,108.39,108.31,108.31,26600000.0
2008-02-26 11:39:00,108.3,108.32,108.27,108.28,23400000.0
2008-02-26 11:40:00,108.28,108.33,108.27,108.325,25800000.0
2008-02-26 11:41:00,108.325,108.38,108.325,108.36,30100000.0
2008-02-26 11:42:00,108.36,108.365,108.325,108.335,23800000.0
2008-02-26 11:43:00,108.335,108.36,108.325,108.36,12600000.0
2008-02-26 11:44:00,108.36,108.37,108.32,108.37,30100000.0
2008-02-26 11:45:00,108.37,108.38,108.35,108.355,9600000.0
2008-02-26 11:46:00,108.355,108.375,108.34,108.345,12300000.0
2008-02-26 11:47:00,108.34,108.345,108.31,108.31,19100000.0
2008-02-26 11:48:00,108.31,108.34,108.28,108.3,49700000.0
2008-02-26 11:49:00,108.295,108.31,108.24,108.28,50800000.0
2008-02-26 11:50:00,108.28,108.285,108.245,108.255,19600000.0
2008-02-26 11:51:00,108.255,108.32,108.255,108.31,27000000.0
2008-02-26 11:52:00,108.31,108.355,108.3,108.345,63100000.0
2008-02-26 11:53:00,108.345,108.41,108.345,108.36,44900000.0
2008-02-26 11:54:00,108.36,108.425,108.36,108.39,19900000.0
2008-02-26 11:55:00,108.39,108.39,108.35,108.38,19900000.0
2008-02-26 11:56:00,108.38,108.405,108.37,108.405,27200000.0
2008-02-26 11:57:00,108.405,108.43,108.395,108.43,23800000.0
2008-02-26 11:58:00,108.43,108.44,108.4,108.41,30300000.0
2008-02-26 11:59:00,108.41,108.425,108.4,108.42,23700000.0
2008-02-26 12:00:00,108.42,108.42,108.36,108.37,26400000.0
2008-02-26 12:01:00,108.37,108.42,108.35,108.42,19400000.0
2008-02-26 12:02:00,108.42,108.43,108.405,108.42,13400000.0
2008-02-26 12:03:00,108.42,108.42,108.4,108.41,17400000.0
2008-02-26 12:04:00,108.41,108.41,108.29,108.295,40300000.0
2008-02-26 12:05:00,108.295,108.36,108.28,108.34,52700000.0
2008-02-26 12:06:00,108.34,108.37,108.315,108.365,27700000.0
2008-02-26 12:07:00,108.37,108.385,108.36,108.36,21200000.0
2008-02-26 12:08:00,108.36,108.37,108.34,108.36,47400000.0
2008-02-26 12:09:00,108.36,108.38,108.34,108.36,17800000.0
2008-02-26 12:10:00,108.36,108.4,108.36,108.375,26800000.0
2008-02-26 12:11:00,108.37,108.42,108.36,108.415,38400000.0
2008-02-26 12:12:00,108.41,108.44,108.4,108.44,21000000.0
2008-02-26 12:13:00,108.44,108.49,108.44,108.475,29100000.0
2008-02-26 12:14:00,108.475,108.57,108.475,108.57,25800000.0
2008-02-26 12:15:00,108.57,108.65,108.57,108.59,45200000.0
2008-02-26 12:16:00,108.59,108.67,108.58,108.665,41400000.0
2008-02-26 12:17:00,108.665,108.67,108.63,108.65,42600000.0
2008-02-26 12:18:00,108.65,108.68,108.625,108.68,51800000.0
2008-02-26 12:19:00,108.68,108.71,108.68,108.7,75700000.0
2008-02-26 12:20:00,108.7,108.705,108.64,108.66,41100000.0
2008-02-26 12:21:00,108.65,108.69,108.65,108.69,38400000.0
2008-02-26 12:22:00,108.69,108.73,108.68,108.72,31300000.0
2008-02-26 12:23:00,108.71,108.71,108.68,108.7,22600000.0
2008-02-26 12:24:00,108.7,108.72,108.7,108.705,22600000.0
2008-02-26 12:25:00,108.7,108.72,108.68,108.71,31700000.0
2008-02-26 12:26:00,108.71,108.74,108.7,108.715,33100000.0
2008-02-26 12:27:00,108.715,108.74,108.71,108.715,26200000.0
2008-02-26 12:28:00,108.715,108.72,108.71,108.72,20600000.0
2008-02-26 12:29:00,108.72,108.73,108.7,108.715,26300000.0
2008-02-26 12:30:00,108.705,108.715,108.685,108.685,22800000.0
2008-02-26 12:31:00,108.685,108.705,108.67,108.705,17900000.0
2008-02-26 12:32:00,108.705,108.715,108.68,108.69,21200000.0
2008-02-26 12:33:00,108.695,108.72,108.68,108.69,23000000.0
2008-02-26 12:34:00,108.69,108.705,108.685,108.685,20400000.0
2008-02-26 12:35:00,108.685,108.71,108.685,108.71,27100000.0
2008-02-26 12:36:00,108.71,108.715,108.7,108.715,32400000.0
2008-02-26 12:37:00,108.71,108.75,108.66,108.66,36800000.0
2008-02-26 12:38:00,108.67,108.715,108.61,108.65,78200000.0
2008-02-26 12:39:00,108.65,108.725,108.65,108.69,54300000.0
2008-02-26 12:40:00,108.69,108.72,108.685,108.705,46500000.0
2008-02-26 12:41:00,108.705,108.72,108.65,108.655,24100000.0
2008-02-26 12:42:00,108.65,108.675,108.62,108.66,27000000.0
2008-02-26 12:43:00,108.66,108.68,108.62,108.63,33500000.0
2008-02-26 12:44:00,108.63,108.645,108.605,108.64,18500000.0
2008-02-26 12:45:00,108.64,108.66,108.63,108.64,11600000.0
2008-02-26 12:46:00,108.64,108.685,108.64,108.645,26700000.0
2008-02-26 12:47:00,108.65,108.65,108.63,108.65,21400000.0
2008-02-26 12:48:00,108.65,108.65,108.64,108.64,8200000.0
2008-02-26 12:49:00,108.64,108.65,108.63,108.635,11800000.0
2008-02-26 12:50:00,108.635,108.64,108.62,108.625,12400000.0
2008-02-26 12:51:00,108.625,108.625,108.62,108.62,12000000.0
2008-02-26 12:52:00,108.62,108.64,108.62,108.64,16600000.0
2008-02-26 12:53:00,108.64,108.65,108.635,108.65,10600000.0
2008-02-26 12:54:00,108.65,108.65,108.61,108.64,18200000.0
2008-02-26 12:55:00,108.64,108.65,108.63,108.64,14200000.0
2008-02-26 12:56:00,108.64,108.64,108.555,108.59,32600000.0
2008-02-26 12:57:00,108.59,108.62,108.56,108.57,15200000.0
2008-02-26 12:58:00,108.57,108.58,108.56,108.57,11000000.0
2008-02-26 12:59:00,108.57,108.61,108.57,108.59,22500000.0
2008-02-26 13:00:00,108.59,108.64,108.59,108.595,33700000.0
2008-02-26 13:01:00,108.595,108.605,108.58,108.605,18400000.0
2008-02-26 13:02:00,108.6,108.61,108.6,108.61,22000000.0
2008-02-26 13:03:00,108.61,108.625,108.595,108.62,22900000.0
2008-02-26 13:04:00,108.62,108.62,108.605,108.605,28400000.0
2008-02-26 13:05:00,108.605,108.62,108.605,108.61,9800000.0
2008-02-26 13:06:00,108.62,108.64,108.62,108.625,17200000.0
2008-02-26 13:07:00,108.625,108.63,108.545,108.58,44800000.0
2008-02-26 13:08:00,108.58,108.61,108.58,108.6,15000000.0
2008-02-26 13:09:00,108.6,108.63,108.6,108.605,9800000.0
2008-02-26 13:10:00,108.605,108.605,108.595,108.605,8700000.0
2008-02-26 13:11:00,108.605,108.63,108.605,108.61,19100000.0
2008-02-26 13:12:00,108.61,108.64,108.605,108.625,31100000.0
2008-02-26 13:13:00,108.62,108.645,108.6,108.6,23200000.0
2008-02-26 13:14:00,108.6,108.61,108.59,108.595,15000000.0
2008-02-26 13:15:00,108.6,108.6,108.595,108.6,12600000.0
2008-02-26 13:16:00,108.6,108.61,108.59,108.59,21200000.0
2008-02-26 13:17:00,108.59,108.59,108.57,108.59,24900000.0
2008-02-26 13:18:00,108.59,108.655,108.59,108.655,20000000.0
2008-02-26 13:19:00,108.655,108.715,108.625,108.705,39600000.0
2008-02-26 13:20:00,108.705,108.73,108.695,108.715,56300000.0
2008-02-26 13:21:00,108.715,108.725,108.71,108.725,24900000.0
2008-02-26 13:22:00,108.725,108.77,108.725,108.77,18600000.0
2008-02-26 13:23:00,108.775,108.78,108.76,108.76,10600000.0
2008-02-26 13:24:00,108.76,108.765,108.75,108.765,11600000.0
2008-02-26 13:25:00,108.77,108.78,108.755,108.77,50100000.0
2008-02-26 13:26:00,108.77,108.79,108.77,108.77,11600000.0
2008-02-26 13:27:00,108.77,108.77,108.71,108.73,51000000.0
2008-02-26 13:28:00,108.73,108.74,108.655,108.67,54900000.0
2008-02-26 13:29:00,108.66,108.675,108.66,108.66,15800000.0
2008-02-26 13:30:00,108.66,108.67,108.64,108.655,20800000.0
2008-02-26 13:31:00,108.655,108.655,108.615,108.615,36500000.0
2008-02-26 13:32:00,108.615,108.66,108.565,108.64,25000000.0
2008-02-26 13:33:00,108.64,108.665,108.64,108.66,22200000.0
2008-02-26 13:34:00,108.66,108.665,108.64,108.64,12700000.0
2008-02-26 13:35:00,108.64,108.64,108.62,108.64,10800000.0
2008-02-26 13:36:00,108.64,108.655,108.58,108.58,22400000.0
2008-02-26 13:37:00,108.58,108.58,108.53,108.54,70300000.0
2008-02-26 13:38:00,108.54,108.555,108.52,108.52,28000000.0
2008-02-26 13:39:00,108.52,108.545,108.52,108.53,27600000.0
2008-02-26 13:40:00,108.54,108.565,108.535,108.535,83100000.0
2008-02-26 13:41:00,108.535,108.575,108.525,108.57,48200000.0
2008-02-26 13:42:00,108.57,108.575,108.535,108.56,30200000.0
2008-02-26 13:43:00,108.56,108.56,108.56,108.56,10000000.0
2008-02-26 13:44:00,108.56,108.56,108.545,108.55,22000000.0
2008-02-26 13:45:00,108.55,108.555,108.54,108.555,11300000.0
2008-02-26 13:46:00,108.555,108.57,108.555,108.565,16800000.0
2008-02-26 13:47:00,108.565,108.58,108.53,108.55,22200000.0
2008-02-26 13:48:00,108.55,108.57,108.51,108.53,31400000.0
2008-02-26 13:49:00,108.53,108.535,108.46,108.53,38600000.0
2008-02-26 13:50:00,108.53,108.53,108.475,108.48,17700000.0
2008-02-26 13:51:00,108.48,108.535,108.48,108.515,33700000.0
2008-02-26 13:52:00,108.515,108.555,108.51,108.54,37700000.0
2008-02-26 13:53:00,108.54,108.55,108.54,108.55,7800000.0
2008-02-26 13:54:00,108.55,108.555,108.55,108.55,21300000.0
2008-02-26 13:55:00,108.55,108.55,108.545,108.545,12600000.0
2008-02-26 13:56:00,108.545,108.55,108.47,108.47,28600000.0
2008-02-26 13:57:00,108.48,108.505,108.47,108.49,37400000.0
2008-02-26 13:58:00,108.49,108.49,108.47,108.48,18800000.0
2008-02-26 13:59:00,108.48,108.505,108.48,108.48,25400000.0
2008-02-26 14:00:00,108.48,108.545,108.48,108.48,40300000.0
2008-02-26 14:01:00,108.49,108.54,108.465,108.505,51200000.0
2008-02-26 14:02:00,108.505,108.58,108.47,108.575,34400000.0
2008-02-26 14:03:00,108.58,108.625,108.575,108.585,35700000.0
2008-02-26 14:04:00,108.585,108.715,108.56,108.71,48100000.0
2008-02-26 14:05:00,108.715,108.73,108.7,108.71,29800000.0
2008-02-26 14:06:00,108.71,108.78,108.71,108.77,27500000.0
2008-02-26 14:07:00,108.77,108.875,108.765,108.87,52600000.0
2008-02-26 14:08:00,108.865,108.89,108.855,108.865,74300000.0
2008-02-26 14:09:00,108.87,108.88,108.84,108.86,19400000.0
2008-02-26 14:10:00,108.86,108.87,108.86,108.87,7200000.0
2008-02-26 14:11:00,108.87,108.895,108.865,108.885,87500000.0
2008-02-26 14:12:00,108.89,108.895,108.805,108.84,53400000.0
2008-02-26 14:13:00,108.85,108.87,108.84,108.86,26900000.0
2008-02-26 14:14:00,108.86,108.86,108.82,108.84,21600000.0
2008-02-26 14:15:00,108.84,108.88,108.84,108.855,50900000.0
2008-02-26 14:16:00,108.855,108.905,108.855,108.875,89900000.0
2008-02-26 14:17:00,108.875,108.935,108.865,108.915,74700000.0
2008-02-26 14:18:00,108.915,109.05,108.905,109.035,118200000.0
2008-02-26 14:19:00,109.035,109.15,109.035,109.1,46100000.0
2008-02-26 14:20:00,109.1,109.13,109.09,109.1,25400000.0
2008-02-26 14:21:00,109.1,109.115,109.07,109.08,25100000.0
2008-02-26 14:22:00,109.08,109.08,109.04,109.05,31200000.0
2008-02-26 14:23:00,109.05,109.055,109.03,109.035,30200000.0
2008-02-26 14:24:00,109.035,109.06,109.0,109.04,34900000.0
2008-02-26 14:25:00,109.04,109.04,108.96,108.97,22900000.0
2008-02-26 14:26:00,108.97,108.975,108.95,108.95,24000000.0
2008-02-26 14:27:00,108.95,108.96,108.94,108.95,28700000.0
2008-02-26 14:28:00,108.95,109.04,108.935,109.0,58900000.0
2008-02-26 14:29:00,109.01,109.04,109.005,109.025,44700000.0
2008-02-26 14:30:00,109.025,109.04,109.025,109.04,51500000.0
2008-02-26 14:31:00,109.04,109.075,109.025,109.05,31200000.0
2008-02-26 14:32:00,109.05,109.05,108.98,108.98,26500000.0
2008-02-26 14:33:00,108.98,108.98,108.91,108.91,65900000.0
2008-02-26 14:34:00,108.91,108.94,108.9,108.94,45800000.0
2008-02-26 14:35:00,108.94,108.945,108.925,108.93,13300000.0
2008-02-26 14:36:00,108.93,109.005,108.93,109.0,39500000.0
2008-02-26 14:37:00,109.0,109.005,108.965,108.975,30900000.0
2008-02-26 14:38:00,108.98,109.075,108.98,109.07,28700000.0
2008-02-26 14:39:00,109.07,109.085,108.98,108.985,76400000.0
2008-02-26 14:40:00,108.985,108.985,108.965,108.97,20400000.0
2008-02-26 14:41:00,108.97,109.02,108.97,109.0,15400000.0
2008-02-26 14:42:00,109.0,109.0,108.99,108.99,7800000.0
2008-02-26 14:43:00,109.0,109.02,108.96,109.005,24400000.0
2008-02-26 14:44:00,109.005,109.02,108.97,108.995,41500000.0
2008-02-26 14:45:00,108.995,109.0,108.995,109.0,8000000.0
2008-02-26 14:46:00,109.0,109.01,109.0,109.0,6800000.0
2008-02-26 14:47:00,109.0,109.005,108.98,108.995,39400000.0
2008-02-26 14:48:00,108.985,108.985,108.955,108.97,31600000.0
2008-02-26 14:49:00,108.97,108.97,108.91,108.92,30700000.0
2008-02-26 14:50:00,108.92,108.95,108.915,108.945,17500000.0
2008-02-26 14:51:00,108.945,108.945,108.915,108.92,18700000.0
2008-02-26 14:52:00,108.92,108.925,108.895,108.905,32600000.0
2008-02-26 14:53:00,108.905,108.925,108.845,108.845,40500000.0
2008-02-26 14:54:00,108.845,108.915,108.845,108.91,83400000.0
2008-02-26 14:55:00,108.91,108.995,108.91,108.995,20900000.0
2008-02-26 14:56:00,108.995,108.995,108.905,108.93,32700000.0
2008-02-26 14:57:00,108.93,108.98,108.93,108.96,18000000.0
2008-02-26 14:58:00,108.96,108.975,108.95,108.975,19800000.0
2008-02-26 14:59:00,108.975,109.005,108.975,109.005,16900000.0
2008-02-26 15:00:00,109.005,109.02,108.99,109.02,20000000.0
2008-02-26 15:01:00,109.02,109.045,108.98,108.98,35400000.0
2008-02-26 15:02:00,108.98,108.98,108.92,108.92,26600000.0
2008-02-26 15:03:00,108.92,108.93,108.9,108.93,16400000.0
2008-02-26 15:04:00,108.93,108.95,108.91,108.94,30400000.0
2008-02-26 15:05:00,108.94,108.95,108.89,108.94,20700000.0
2008-02-26 15:06:00,108.94,109.02,108.93,109.02,28000000.0
2008-02-26 15:07:00,109.02,109.04,109.01,109.025,28400000.0
2008-02-26 15:08:00,109.025,109.04,109.005,109.02,45800000.0
2008-02-26 15:09:00,109.02,109.03,108.95,108.955,45000000.0
2008-02-26 15:10:00,108.96,108.97,108.88,108.88,61300000.0
2008-02-26 15:11:00,108.88,108.94,108.88,108.92,22000000.0
2008-02-26 15:12:00,108.92,108.96,108.92,108.96,26300000.0
2008-02-26 15:13:00,108.96,108.995,108.94,108.98,38300000.0
2008-02-26 15:14:00,108.98,108.985,108.96,108.97,59300000.0
2008-02-26 15:15:00,108.97,108.97,108.945,108.955,47100000.0
2008-02-26 15:16:00,108.96,108.98,108.96,108.98,56400000.0
2008-02-26 15:17:00,108.98,109.01,108.965,109.0,34500000.0
2008-02-26 15:18:00,109.0,109.03,109.0,109.01,14800000.0
2008-02-26 15:19:00,109.01,109.01,109.0,109.01,25000000.0
2008-02-26 15:20:00,109.01,109.01,108.975,109.0,41600000.0
2008-02-26 15:21:00,109.0,109.0,108.99,109.0,14200000.0
2008-02-26 15:22:00,109.0,109.02,109.0,109.0,19300000.0
2008-02-26 15:23:00,109.0,109.02,108.99,109.01,25500000.0
2008-02-26 15:24:00,109.01,109.01,108.99,108.99,18100000.0
2008-02-26 15:25:00,108.99,109.03,108.99,109.02,19100000.0
2008-02-26 15:26:00,109.02,109.02,108.98,109.01,42200000.0
2008-02-26 15:27:00,109.01,109.01,108.98,108.99,15000000.0
2008-02-26 15:28:00,108.99,108.99,108.93,108.955,39200000.0
2008-02-26 15:29:00,108.955,108.96,108.895,108.915,186500000.0
2008-02-26 15:30:00,108.915,108.975,108.845,108.92,314900000.0
2008-02-26 15:31:00,108.9,108.915,108.86,108.915,121000000.0
2008-02-26 15:32:00,108.915,108.97,108.905,108.965,91300000.0
2008-02-26 15:33:00,108.965,108.965,108.87,108.875,155300000.0
2008-02-26 15:34:00,108.87,108.925,108.855,108.905,107400000.0
2008-02-26 15:35:00,108.935,108.95,108.89,108.92,91400000.0
2008-02-26 15:36:00,108.92,108.99,108.92,108.97,79800000.0
2008-02-26 15:37:00,108.97,108.99,108.96,108.98,37000000.0
2008-02-26 15:38:00,108.98,108.985,108.91,108.94,76500000.0
2008-02-26 15:39:00,108.94,108.94,108.89,108.89,73700000.0
2008-02-26 15:40:00,108.89,108.945,108.86,108.89,66400000.0
2008-02-26 15:41:00,108.89,108.95,108.89,108.915,79200000.0
2008-02-26 15:42:00,108.915,108.95,108.825,108.845,110200000.0
2008-02-26 15:43:00,108.855,108.87,108.795,108.82,146900000.0
2008-02-26 15:44:00,108.82,108.85,108.82,108.83,69800000.0
2008-02-26 15:45:00,108.83,108.88,108.83,108.86,100500000.0
2008-02-26 15:46:00,108.86,108.86,108.8,108.83,95800000.0
2008-02-26 15:47:00,108.83,108.83,108.795,108.8,71900000.0
2008-02-26 15:48:00,108.8,108.8,108.77,108.785,69900000.0
2008-02-26 15:49:00,108.785,108.8,108.74,108.75,79400000.0
2008-02-26 15:50:00,108.75,108.795,108.73,108.795,62800000.0
2008-02-26 15:51:00,108.795,108.835,108.78,108.83,88300000.0
2008-02-26 15:52:00,108.83,108.84,108.81,108.835,47100000.0
2008-02-26 15:53:00,108.835,108.845,108.765,108.765,160100000.0
2008-02-26 15:54:00,108.765,108.78,108.765,108.77,120800000.0
2008-02-26 15:55:00,108.77,108.91,108.765,108.91,55500000.0
2008-02-26 15:56:00,108.91,108.915,108.83,108.84,49500000.0
2008-02-26 15:57:00,108.84,108.845,108.815,108.815,63800000.0
2008-02-26 15:58:00,108.815,108.855,108.765,108.84,57700000.0
2008-02-26 15:59:00,108.84,108.84,108.81,108.81,51200000.0
2008-02-26 16:00:00,108.81,108.885,108.81,108.87,56700000.0
2008-02-26 16:01:00,108.87,108.87,108.835,108.855,55400000.0
2008-02-26 16:02:00,108.855,108.865,108.85,108.855,48100000.0
2008-02-26 16:03:00,108.855,108.86,108.785,108.795,67400000.0
2008-02-26 16:04:00,108.79,108.82,108.79,108.815,69100000.0
2008-02-26 16:05:00,108.815,108.815,108.775,108.785,93500000.0
2008-02-26 16:06:00,108.785,108.79,108.77,108.79,105300000.0
2008-02-26 16:07:00,108.79,108.82,108.785,108.8,80500000.0
2008-02-26 16:08:00,108.8,108.81,108.765,108.765,110300000.0
2008-02-26 16:09:00,108.765,108.815,108.73,108.8,74700000.0
2008-02-26 16:10:00,108.8,108.805,108.78,108.78,86600000.0
2008-02-26 16:11:00,108.78,108.79,108.75,108.75,49800000.0
2008-02-26 16:12:00,108.75,108.77,108.725,108.75,70300000.0
2008-02-26 16:13:00,108.75,108.81,108.75,108.79,80900000.0
2008-02-26 16:14:00,108.79,108.79,108.765,108.77,71300000.0
2008-02-26 16:15:00,108.77,108.8,108.765,108.8,101900000.0
2008-02-26 16:16:00,108.8,108.8,108.745,108.76,53500000.0
2008-02-26 16:17:00,108.76,108.825,108.76,108.77,74400000.0
2008-02-26 16:18:00,108.77,108.8,108.745,108.78,79900000.0
2008-02-26 16:19:00,108.78,108.79,108.76,108.78,60900000.0
2008-02-26 16:20:00,108.78,108.905,108.775,108.875,57000000.0
2008-02-26 16:21:00,108.88,108.965,108.88,108.915,81300000.0
2008-02-26 16:22:00,108.935,108.99,108.925,108.975,67100000.0
2008-02-26 16:23:00,108.975,109.015,108.975,108.985,75300000.0
2008-02-26 16:24:00,108.985,109.0,108.965,109.0,80100000.0
2008-02-26 16:25:00,109.0,109.12,109.0,109.08,72000000.0
2008-02-26 16:26:00,109.08,109.12,109.055,109.07,57000000.0
2008-02-26 16:27:00,109.07,109.085,109.04,109.06,80400000.0
2008-02-26 16:28:00,109.06,109.125,109.055,109.07,77200000.0
2008-02-26 16:29:00,109.07,109.095,109.04,109.05,60200000.0
2008-02-26 16:30:00,109.05,109.07,109.04,109.06,67500000.0
2008-02-26 16:31:00,109.06,109.08,109.03,109.03,64000000.0
2008-02-26 16:32:00,109.03,109.07,109.025,109.06,59500000.0
2008-02-26 16:33:00,109.06,109.065,109.05,109.055,33200000.0
2008-02-26 16:34:00,109.09,109.09,109.055,109.085,36300000.0
2008-02-26 16:35:00,109.085,109.09,109.055,109.07,59600000.0
2008-02-26 16:36:00,109.07,109.1,109.06,109.08,59600000.0
2008-02-26 16:37:00,109.07,109.13,109.05,109.12,56600000.0
2008-02-26 16:38:00,109.12,109.12,109.09,109.11,59200000.0
2008-02-26 16:39:00,109.11,109.12,109.075,109.08,48600000.0
2008-02-26 16:40:00,109.08,109.12,109.08,109.11,56600000.0
2008-02-26 16:41:00,109.11,109.12,109.085,109.095,55800000.0
2008-02-26 16:42:00,109.095,109.12,109.08,109.115,52800000.0
2008-02-26 16:43:00,109.105,109.12,109.1,109.12,59400000.0
2008-02-26 16:44:00,109.12,109.13,109.1,109.12,53400000.0
2008-02-26 16:45:00,109.12,109.155,109.12,109.14,58400000.0
2008-02-26 16:46:00,109.14,109.14,109.115,109.12,66600000.0
2008-02-26 16:47:00,109.12,109.13,109.035,109.04,53200000.0
2008-02-26 16:48:00,109.04,109.04,109.005,109.01,144100000.0
2008-02-26 16:49:00,109.02,109.06,109.01,109.03,53800000.0
2008-02-26 16:50:00,109.03,109.07,109.02,109.03,64800000.0
2008-02-26 16:51:00,109.03,109.03,108.97,108.98,61400000.0
2008-02-26 16:52:00,108.98,108.98,108.94,108.95,68700000.0
2008-02-26 16:53:00,108.95,109.0,108.95,108.98,63700000.0
2008-02-26 16:54:00,108.98,109.01,108.975,108.985,77000000.0
2008-02-26 16:55:00,108.99,108.995,108.955,108.99,88400000.0
2008-02-26 16:56:00,108.99,109.02,108.98,109.0,57700000.0
2008-02-26 16:57:00,109.0,109.015,109.0,109.015,66600000.0
2008-02-26 16:58:00,109.015,109.03,108.985,109.005,51200000.0
2008-02-26 16:59:00,109.005,109.035,109.0,109.0,75600000.0
2008-02-26 17:00:00,109.0,109.0,108.785,108.83,142500000.0
2008-02-26 17:01:00,108.83,108.87,108.795,108.84,142200000.0
2008-02-26 17:02:00,108.84,108.87,108.8,108.83,75200000.0
2008-02-26 17:03:00,108.83,108.84,108.745,108.78,105000000.0
2008-02-26 17:04:00,108.775,108.825,108.76,108.82,91300000.0
2008-02-26 17:05:00,108.81,108.83,108.8,108.81,54200000.0
2008-02-26 17:06:00,108.81,108.86,108.805,108.86,59300000.0
2008-02-26 17:07:00,108.86,108.915,108.86,108.88,49500000.0
2008-02-26 17:08:00,108.88,108.9,108.83,108.86,56800000.0
2008-02-26 17:09:00,108.86,108.92,108.86,108.91,91800000.0
2008-02-26 17:10:00,108.91,108.93,108.865,108.87,79600000.0
2008-02-26 17:11:00,108.865,108.94,108.86,108.915,175800000.0
2008-02-26 17:12:00,108.915,108.95,108.88,108.95,130000000.0
2008-02-26 17:13:00,108.955,109.02,108.94,109.01,65000000.0
2008-02-26 17:14:00,109.01,109.01,108.97,108.97,58400000.0
2008-02-26 17:15:00,108.97,108.985,108.93,108.97,135800000.0
2008-02-26 17:16:00,108.97,109.03,108.94,109.025,67000000.0
2008-02-26 17:17:00,109.025,109.03,109.0,109.02,61100000.0
2008-02-26 17:18:00,109.02,109.04,108.99,108.995,71300000.0
2008-02-26 17:19:00,108.995,109.01,108.94,108.94,120900000.0
2008-02-26 17:20:00,108.94,108.97,108.93,108.93,55000000.0
2008-02-26 17:21:00,108.93,108.93,108.89,108.915,60400000.0
2008-02-26 17:22:00,108.915,108.915,108.895,108.9,62600000.0
2008-02-26 17:23:00,108.9,108.935,108.885,108.935,55000000.0
2008-02-26 17:24:00,108.935,108.94,108.9,108.9,53500000.0
2008-02-26 17:25:00,108.905,108.91,108.815,108.85,157400000.0
2008-02-26 17:26:00,108.85,108.855,108.835,108.845,272800000.0
2008-02-26 17:27:00,108.845,108.85,108.805,108.805,90300000.0
2008-02-26 17:28:00,108.805,108.82,108.79,108.81,55800000.0
2008-02-26 17:29:00,108.815,108.875,108.815,108.855,74800000.0
2008-02-26 17:30:00,108.855,108.855,108.77,108.81,67100000.0
2008-02-26 17:31:00,108.81,108.84,108.785,108.83,83100000.0
2008-02-26 17:32:00,108.83,108.84,108.785,108.785,80300000.0
2008-02-26 17:33:00,108.785,108.87,108.78,108.87,68200000.0
2008-02-26 17:34:00,108.87,108.87,108.81,108.84,54400000.0
2008-02-26 17:35:00,108.84,108.85,108.82,108.845,71300000.0
2008-02-26 17:36:00,108.845,108.845,108.79,108.83,75400000.0
2008-02-26 17:37:00,108.83,108.83,108.78,108.79,65300000.0
2008-02-26 17:38:00,108.79,108.82,108.79,108.8,92600000.0
2008-02-26 17:39:00,108.8,108.82,108.79,108.795,70000000.0
2008-02-26 17:40:00,108.795,108.81,108.76,108.765,98700000.0
2008-02-26 17:41:00,108.765,108.775,108.74,108.745,123500000.0
2008-02-26 17:42:00,108.74,108.765,108.74,108.765,172000000.0
2008-02-26 17:43:00,108.765,108.8,108.765,108.785,71400000.0
2008-02-26 17:44:00,108.785,108.84,108.78,108.815,70500000.0
2008-02-26 17:45:00,108.815,108.83,108.79,108.81,62200000.0
2008-02-26 17:46:00,108.81,108.85,108.8,108.84,59000000.0
2008-02-26 17:47:00,108.84,108.84,108.8,108.815,81700000.0
2008-02-26 17:48:00,108.815,108.895,108.81,108.89,120100000.0
2008-02-26 17:49:00,108.89,108.92,108.865,108.91,105400000.0
2008-02-26 17:50:00,108.91,108.93,108.9,108.91,49000000.0
2008-02-26 17:51:00,108.91,108.91,108.865,108.9,111000000.0
2008-02-26 17:52:00,108.9,108.96,108.89,108.96,62300000.0
2008-02-26 17:53:00,108.96,108.97,108.92,108.97,84000000.0
2008-02-26 17:54:00,108.97,109.02,108.95,108.99,66300000.0
2008-02-26 17:55:00,108.99,109.01,108.98,108.98,44600000.0
2008-02-26 17:56:00,108.98,108.985,108.95,108.96,43900000.0
2008-02-26 17:57:00,108.97,109.01,108.97,109.01,46400000.0
2008-02-26 17:58:00,109.01,109.04,109.01,109.03,42800000.0
2008-02-26 17:59:00,109.03,109.07,108.99,109.06,68700000.0
2008-02-26 18:00:00,109.06,109.07,109.01,109.04,150200000.0
2008-02-26 18:01:00,109.04,109.06,109.03,109.05,47800000.0
2008-02-26 18:02:00,109.05,109.07,109.05,109.05,44800000.0
2008-02-26 18:03:00,109.05,109.05,108.98,109.0,86900000.0
2008-02-26 18:04:00,109.0,109.03,109.0,109.03,118400000.0
2008-02-26 18:05:00,109.03,109.11,109.03,109.11,107800000.0
2008-02-26 18:06:00,109.11,109.12,109.05,109.05,56200000.0
2008-02-26 18:07:00,109.05,109.09,109.05,109.07,42600000.0
2008-02-26 18:08:00,109.07,109.07,109.02,109.05,48800000.0
2008-02-26 18:09:00,109.05,109.11,109.05,109.085,60600000.0
2008-02-26 18:10:00,109.08,109.09,109.05,109.05,76200000.0
2008-02-26 18:11:00,109.05,109.09,109.05,109.05,58400000.0
2008-02-26 18:12:00,109.05,109.09,109.05,109.07,65500000.0
2008-02-26 18:13:00,109.07,109.12,109.07,109.1,49800000.0
2008-02-26 18:14:00,109.09,109.12,109.07,109.1,50800000.0
2008-02-26 18:15:00,109.1,109.16,109.1,109.14,78800000.0
2008-02-26 18:16:00,109.14,109.14,109.06,109.1,69500000.0
2008-02-26 18:17:00,109.1,109.11,109.06,109.07,135500000.0
2008-02-26 18:18:00,109.07,109.1,109.04,109.04,43400000.0
2008-02-26 18:19:00,109.04,109.08,109.02,109.07,57200000.0
2008-02-26 18:20:00,109.07,109.07,109.03,109.05,130600000.0
2008-02-26 18:21:00,109.05,109.08,109.035,109.08,61800000.0
2008-02-26 18:22:00,109.065,109.09,109.05,109.05,83800000.0
2008-02-26 18:23:00,109.05,109.07,109.04,109.06,44300000.0
2008-02-26 18:24:00,109.06,109.07,109.05,109.07,43800000.0
2008-02-26 18:25:00,109.07,109.09,109.06,109.08,57900000.0
2008-02-26 18:26:00,109.08,109.09,109.04,109.06,43800000.0
2008-02-26 18:27:00,109.06,109.07,109.03,109.06,46400000.0
2008-02-26 18:28:00,109.06,109.09,109.06,109.09,43600000.0
2008-02-26 18:29:00,109.09,109.1,109.06,109.07,48400000.0
2008-02-26 18:30:00,109.06,109.06,109.04,109.06,92600000.0
2008-02-26 18:31:00,109.06,109.07,109.03,109.06,72600000.0
2008-02-26 18:32:00,109.06,109.08,109.055,109.06,55900000.0
2008-02-26 18:33:00,109.06,109.2,109.06,109.185,100700000.0
2008-02-26 18:34:00,109.185,109.295,109.18,109.265,59800000.0
2008-02-26 18:35:00,109.26,109.295,109.22,109.285,110300000.0
2008-02-26 18:36:00,109.285,109.3,109.25,109.275,45500000.0
2008-02-26 18:37:00,109.275,109.3,109.26,109.28,66000000.0
2008-02-26 18:38:00,109.28,109.285,109.27,109.28,42800000.0
2008-02-26 18:39:00,109.28,109.285,109.265,109.275,61000000.0
2008-02-26 18:40:00,109.275,109.29,109.26,109.275,52300000.0
2008-02-26 18:41:00,109.275,109.275,109.24,109.27,58800000.0
2008-02-26 18:42:00,109.27,109.28,109.25,109.255,57200000.0
2008-02-26 18:43:00,109.255,109.28,109.24,109.275,59400000.0
2008-02-26 18:44:00,109.275,109.335,109.275,109.33,56400000.0
2008-02-26 18:45:00,109.33,109.34,109.28,109.28,62300000.0
2008-02-26 18:46:00,109.28,109.33,109.28,109.31,52400000.0
2008-02-26 18:47:00,109.31,109.35,109.305,109.32,69100000.0
2008-02-26 18:48:00,109.32,109.36,109.32,109.35,71600000.0
2008-02-26 18:49:00,109.35,109.395,109.35,109.365,60900000.0
2008-02-26 18:50:00,109.365,109.37,109.33,109.36,47400000.0
2008-02-26 18:51:00,109.365,109.365,109.335,109.345,48000000.0
2008-02-26 18:52:00,109.345,109.355,109.335,109.345,50600000.0
2008-02-26 18:53:00,109.345,109.37,109.335,109.355,63800000.0
2008-02-26 18:54:00,109.355,109.36,109.34,109.34,52200000.0
2008-02-26 18:55:00,109.34,109.34,109.305,109.305,52000000.0
2008-02-26 18:56:00,109.305,109.35,109.3,109.315,52400000.0
2008-02-26 18:57:00,109.315,109.345,109.31,109.34,55000000.0
2008-02-26 18:58:00,109.34,109.345,109.3,109.32,58400000.0
2008-02-26 18:59:00,109.32,109.325,109.23,109.23,49500000.0
2008-02-26 19:00:00,109.23,109.26,109.23,109.255,51400000.0
2008-02-26 19:01:00,109.265,109.265,109.23,109.265,45600000.0
2008-02-26 19:02:00,109.265,109.265,109.23,109.235,45800000.0
2008-02-26 19:03:00,109.235,109.255,109.215,109.245,48700000.0
2008-02-26 19:04:00,109.25,109.25,109.22,109.24,65500000.0
2008-02-26 19:05:00,109.24,109.275,109.24,109.255,52700000.0
2008-02-26 19:06:00,109.255,109.26,109.2,109.2,51000000.0
2008-02-26 19:07:00,109.2,109.22,109.19,109.22,56100000.0
2008-02-26 19:08:00,109.22,109.22,109.16,109.16,64900000.0
2008-02-26 19:09:00,109.16,109.19,109.16,109.17,63200000.0
2008-02-26 19:10:00,109.17,109.21,109.165,109.19,77200000.0
2008-02-26 19:11:00,109.19,109.205,109.17,109.17,58800000.0
2008-02-26 19:12:00,109.17,109.19,109.16,109.16,77000000.0
2008-02-26 19:13:00,109.16,109.19,109.15,109.18,67700000.0
2008-02-26 19:14:00,109.18,109.19,109.14,109.14,59900000.0
2008-02-26 19:15:00,109.14,109.18,109.125,109.14,43800000.0
2008-02-26 19:16:00,109.14,109.21,109.14,109.21,46200000.0
2008-02-26 19:17:00,109.21,109.24,109.19,109.24,58500000.0
2008-02-26 19:18:00,109.24,109.25,109.225,109.23,50600000.0
2008-02-26 19:19:00,109.23,109.26,109.21,109.245,51800000.0
2008-02-26 19:20:00,109.245,109.27,109.23,109.24,51200000.0
2008-02-26 19:21:00,109.24,109.27,109.24,109.265,60600000.0
2008-02-26 19:22:00,109.265,109.29,109.215,109.22,98000000.0
2008-02-26 19:23:00,109.22,109.27,109.22,109.26,60000000.0
2008-02-26 19:24:00,109.275,109.275,109.22,109.25,57500000.0
2008-02-26 19:25:00,109.25,109.34,109.24,109.31,59700000.0
2008-02-26 19:26:00,109.31,109.32,109.275,109.28,52300000.0
2008-02-26 19:27:00,109.275,109.315,109.275,109.31,65800000.0
2008-02-26 19:28:00,109.31,109.31,109.29,109.31,54600000.0
2008-02-26 19:29:00,109.31,109.32,109.26,109.275,57400000.0
2008-02-26 19:30:00,109.28,109.29,109.26,109.275,48400000.0
2008-02-26 19:31:00,109.275,109.3,109.275,109.29,55200000.0
2008-02-26 19:32:00,109.29,109.3,109.23,109.27,93200000.0
2008-02-26 19:33:00,109.27,109.3,109.27,109.295,58000000.0
2008-02-26 19:34:00,109.295,109.325,109.29,109.29,65600000.0
2008-02-26 19:35:00,109.29,109.31,109.28,109.29,68800000.0
2008-02-26 19:36:00,109.29,109.38,109.28,109.38,108500000.0
2008-02-26 19:37:00,109.385,109.405,109.365,109.38,45400000.0
2008-02-26 19:38:00,109.375,109.5,109.375,109.44,48400000.0
2008-02-26 19:39:00,109.44,109.465,109.415,109.45,49200000.0
2008-02-26 19:40:00,109.45,109.53,109.44,109.51,46300000.0
2008-02-26 19:41:00,109.51,109.51,109.405,109.415,115200000.0
2008-02-26 19:42:00,109.415,109.43,109.38,109.385,63500000.0
2008-02-26 19:43:00,109.385,109.4,109.325,109.375,119900000.0
2008-02-26 19:44:00,109.375,109.41,109.37,109.41,57200000.0
2008-02-26 19:45:00,109.41,109.41,109.35,109.37,46200000.0
2008-02-26 19:46:00,109.38,109.38,109.33,109.37,54600000.0
2008-02-26 19:47:00,109.37,109.42,109.36,109.41,56200000.0
2008-02-26 19:48:00,109.41,109.44,109.4,109.425,56800000.0
2008-02-26 19:49:00,109.425,109.445,109.42,109.445,65800000.0
2008-02-26 19:50:00,109.445,109.49,109.445,109.46,67000000.0
2008-02-26 19:51:00,109.46,109.46,109.39,109.39,54000000.0
2008-02-26 19:52:00,109.39,109.405,109.34,109.34,58900000.0
2008-02-26 19:53:00,109.34,109.34,109.295,109.3,57300000.0
2008-02-26 19:54:00,109.31,109.36,109.3,109.34,57100000.0
2008-02-26 19:55:00,109.34,109.34,109.3,109.32,45400000.0
2008-02-26 19:56:00,109.32,109.34,109.3,109.33,47200000.0
2008-02-26 19:57:00,109.33,109.37,109.33,109.36,68500000.0
2008-02-26 19:58:00,109.36,109.37,109.34,109.37,45800000.0
2008-02-26 19:59:00,109.37,109.37,109.34,109.345,66300000.0
2008-02-26 20:00:00,109.345,109.39,109.345,109.39,54500000.0
2008-02-26 20:01:00,109.39,109.39,109.37,109.38,50700000.0
2008-02-26 20:02:00,109.38,109.41,109.38,109.41,56600000.0
2008-02-26 20:03:00,109.41,109.455,109.4,109.41,64600000.0
2008-02-26 20:04:00,109.41,109.455,109.41,109.45,57200000.0
2008-02-26 20:05:00,109.45,109.48,109.44,109.46,60800000.0
2008-02-26 20:06:00,109.46,109.465,109.445,109.465,52000000.0
2008-02-26 20:07:00,109.465,109.47,109.43,109.43,58200000.0
2008-02-26 20:08:00,109.43,109.48,109.43,109.47,71200000.0
2008-02-26 20:09:00,109.47,109.47,109.44,109.455,111100000.0
2008-02-26 20:10:00,109.455,109.46,109.44,109.44,42400000.0
2008-02-26 20:11:00,109.44,109.44,109.38,109.38,59600000.0
2008-02-26 20:12:00,109.38,109.38,109.34,109.35,81000000.0
2008-02-26 20:13:00,109.35,109.375,109.345,109.345,68000000.0
2008-02-26 20:14:00,109.345,109.36,109.33,109.36,105400000.0
2008-02-26 20:15:00,109.36,109.39,109.36,109.38,81800000.0
2008-02-26 20:16:00,109.38,109.42,109.365,109.41,46800000.0
2008-02-26 20:17:00,109.41,109.42,109.38,109.4,44200000.0
2008-02-26 20:18:00,109.4,109.42,109.38,109.42,45000000.0
2008-02-26 20:19:00,109.42,109.42,109.4,109.4,42800000.0
2008-02-26 20:20:00,109.4,109.44,109.385,109.385,78100000.0
2008-02-26 20:21:00,109.385,109.385,109.36,109.36,68500000.0
2008-02-26 20:22:00,109.36,109.4,109.33,109.395,46000000.0
2008-02-26 20:23:00,109.395,109.43,109.35,109.36,113200000.0
2008-02-26 20:24:00,109.36,109.37,109.3,109.3,52900000.0
2008-02-26 20:25:00,109.3,109.3,109.2,109.2,63400000.0
2008-02-26 20:26:00,109.2,109.24,109.17,109.175,112600000.0
2008-02-26 20:27:00,109.175,109.18,109.135,109.15,103700000.0
2008-02-26 20:28:00,109.15,109.22,109.15,109.21,55000000.0
2008-02-26 20:29:00,109.21,109.23,109.2,109.22,65000000.0
2008-02-26 20:30:00,109.22,109.24,109.215,109.215,64700000.0
2008-02-26 20:31:00,109.215,109.24,109.205,109.24,55600000.0
2008-02-26 20:32:00,109.24,109.27,109.23,109.235,55000000.0
2008-02-26 20:33:00,109.235,109.295,109.22,109.29,52400000.0
2008-02-26 20:34:00,109.29,109.3,109.27,109.3,94500000.0
2008-02-26 20:35:00,109.3,109.3,109.255,109.26,62800000.0
2008-02-26 20:36:00,109.26,109.26,109.21,109.24,60800000.0
2008-02-26 20:37:00,109.24,109.24,109.22,109.22,49800000.0
2008-02-26 20:38:00,109.22,109.23,109.21,109.21,48800000.0
2008-02-26 20:39:00,109.21,109.25,109.195,109.24,53300000.0
2008-02-26 20:40:00,109.24,109.26,109.21,109.26,55100000.0
2008-02-26 20:41:00,109.26,109.26,109.21,109.21,69400000.0
2008-02-26 20:42:00,109.22,109.22,109.195,109.21,143300000.0
2008-02-26 20:43:00,109.21,109.21,109.19,109.19,55700000.0
2008-02-26 20:44:00,109.19,109.2,109.19,109.19,60200000.0
2008-02-26 20:45:00,109.19,109.21,109.19,109.2,54700000.0
2008-02-26 20:46:00,109.2,109.24,109.2,109.24,45900000.0
2008-02-26 20:47:00,109.24,109.24,109.21,109.22,68400000.0
2008-02-26 20:48:00,109.22,109.22,109.17,109.18,74200000.0
2008-02-26 20:49:00,109.18,109.22,109.18,109.2,60800000.0
2008-02-26 20:50:00,109.2,109.21,109.18,109.21,49800000.0
2008-02-26 20:51:00,109.21,109.22,109.175,109.175,60100000.0
2008-02-26 20:52:00,109.175,109.21,109.175,109.19,56800000.0
2008-02-26 20:53:00,109.19,109.19,109.15,109.16,56200000.0
2008-02-26 20:54:00,109.17,109.2,109.17,109.19,56800000.0
2008-02-26 20:55:00,109.19,109.22,109.19,109.2,44000000.0
2008-02-26 20:56:00,109.2,109.2,109.18,109.2,47800000.0
2008-02-26 20:57:00,109.2,109.2,109.18,109.18,45200000.0
2008-02-26 20:58:00,109.18,109.19,109.155,109.16,54000000.0
2008-02-26 20:59:00,109.16,109.17,109.13,109.13,45200000.0
2008-02-26 21:00:00,109.13,109.15,109.11,109.14,54600000.0
2008-02-26 21:01:00,109.14,109.14,109.09,109.1,56600000.0
2008-02-26 21:02:00,109.1,109.105,109.08,109.1,90600000.0
2008-02-26 21:03:00,109.1,109.135,109.09,109.135,91000000.0
2008-02-26 21:04:00,109.135,109.145,109.135,109.135,119400000.0
2008-02-26 21:05:00,109.135,109.135,109.12,109.12,58000000.0
2008-02-26 21:06:00,109.12,109.145,109.12,109.14,82500000.0
2008-02-26 21:07:00,109.14,109.15,109.125,109.13,47600000.0
2008-02-26 21:08:00,109.13,109.13,109.12,109.13,53700000.0
2008-02-26 21:09:00,109.13,109.13,109.115,109.13,66900000.0
2008-02-26 21:10:00,109.13,109.135,109.115,109.12,108400000.0
2008-02-26 21:11:00,109.12,109.125,109.11,109.115,52400000.0
2008-02-26 21:12:00,109.115,109.125,109.115,109.125,190800000.0
2008-02-26 21:13:00,109.125,109.16,109.115,109.16,148400000.0
2008-02-26 21:14:00,109.16,109.24,109.16,109.21,77800000.0
2008-02-26 21:15:00,109.21,109.21,109.2,109.205,147700000.0
2008-02-26 21:16:00,109.205,109.24,109.205,109.225,80600000.0
2008-02-26 21:17:00,109.225,109.245,109.22,109.245,92300000.0
2008-02-26 21:18:00,109.245,109.255,109.225,109.25,66000000.0
2008-02-26 21:19:00,109.25,109.26,109.215,109.25,74500000.0
2008-02-26 21:20:00,109.25,109.25,109.24,109.25,81400000.0
2008-02-26 21:21:00,109.25,109.27,109.24,109.27,66200000.0
2008-02-26 21:22:00,109.27,109.3,109.25,109.29,65600000.0
2008-02-26 21:23:00,109.29,109.3,109.28,109.29,66200000.0
2008-02-26 21:24:00,109.29,109.315,109.255,109.31,82700000.0
2008-02-26 21:25:00,109.31,109.32,109.275,109.3,107500000.0
2008-02-26 21:26:00,109.3,109.33,109.295,109.33,53900000.0
2008-02-26 21:27:00,109.33,109.35,109.31,109.35,90100000.0
2008-02-26 21:28:00,109.35,109.35,109.31,109.31,90000000.0
2008-02-26 21:29:00,109.31,109.335,109.305,109.305,107500000.0
2008-02-26 21:30:00,109.3,109.34,109.3,109.34,71500000.0
2008-02-26 21:31:00,109.34,109.355,109.33,109.34,51000000.0
2008-02-26 21:32:00,109.34,109.34,109.34,109.34,80400000.0
2008-02-26 21:33:00,109.34,109.37,109.32,109.37,71100000.0
2008-02-26 21:34:00,109.37,109.405,109.34,109.4,80100000.0
2008-02-26 21:35:00,109.4,109.4,109.335,109.34,141000000.0
2008-02-26 21:36:00,109.34,109.41,109.34,109.41,48000000.0
2008-02-26 21:37:00,109.41,109.42,109.39,109.42,43200000.0
2008-02-26 21:38:00,109.42,109.43,109.37,109.39,73200000.0
2008-02-26 21:39:00,109.39,109.42,109.37,109.4,44000000.0
2008-02-26 21:40:00,109.4,109.43,109.37,109.375,146100000.0
2008-02-26 21:41:00,109.375,109.41,109.36,109.38,99500000.0
2008-02-26 21:42:00,109.38,109.42,109.365,109.41,89500000.0
2008-02-26 21:43:00,109.415,109.47,109.41,109.465,47700000.0
2008-02-26 21:44:00,109.465,109.54,109.465,109.49,65300000.0
2008-02-26 21:45:00,109.49,109.51,109.48,109.49,51400000.0
2008-02-26 21:46:00,109.49,109.55,109.48,109.55,82900000.0
2008-02-26 21:47:00,109.55,109.56,109.5,109.51,43600000.0
2008-02-26 21:48:00,109.5,109.51,109.46,109.48,63900000.0
2008-02-26 21:49:00,109.48,109.64,109.44,109.585,120400000.0
2008-02-26 21:50:00,109.585,109.6,109.495,109.55,105300000.0
2008-02-26 21:51:00,109.55,109.56,109.515,109.52,89100000.0
2008-02-26 21:52:00,109.52,109.52,109.44,109.46,103400000.0
2008-02-26 21:53:00,109.46,109.47,109.42,109.44,64800000.0
2008-02-26 21:54:00,109.44,109.49,109.42,109.48,89200000.0
2008-02-26 21:55:00,109.48,109.485,109.445,109.445,122800000.0
2008-02-26 21:56:00,109.445,109.47,109.44,109.465,117700000.0
2008-02-26 21:57:00,109.465,109.505,109.465,109.5,165900000.0
2008-02-26 21:58:00,109.5,109.515,109.48,109.48,73800000.0
2008-02-26 21:59:00,109.48,109.48,109.445,109.445,104900000.0
2008-02-26 22:00:00,109.445,109.45,109.405,109.405,111900000.0
2008-02-26 22:01:00,109.405,109.465,109.405,109.435,132500000.0
2008-02-26 22:02:00,109.435,109.44,109.4,109.43,75700000.0
2008-02-26 22:03:00,109.43,109.43,109.4,109.41,48200000.0
2008-02-26 22:04:00,109.41,109.42,109.37,109.37,58300000.0
2008-02-26 22:05:00,109.37,109.37,109.36,109.36,50600000.0
2008-02-26 22:06:00,109.36,109.435,109.36,109.435,57400000.0
2008-02-26 22:07:00,109.435,109.445,109.405,109.43,48400000.0
2008-02-26 22:08:00,109.43,109.435,109.41,109.43,70200000.0
2008-02-26 22:09:00,109.43,109.445,109.395,109.405,46500000.0
2008-02-26 22:10:00,109.405,109.435,109.395,109.395,71700000.0
2008-02-26 22:11:00,109.395,109.43,109.39,109.43,52600000.0
2008-02-26 22:12:00,109.43,109.435,109.42,109.42,62800000.0
2008-02-26 22:13:00,109.42,109.435,109.415,109.435,57000000.0
2008-02-26 22:14:00,109.435,109.46,109.435,109.445,46800000.0
2008-02-26 22:15:00,109.445,109.465,109.44,109.455,46800000.0
2008-02-26 22:16:00,109.455,109.46,109.44,109.44,48800000.0
2008-02-26 22:17:00,109.44,109.44,109.38,109.39,43000000.0
2008-02-26 22:18:00,109.39,109.405,109.39,109.39,45400000.0
2008-02-26 22:19:00,109.39,109.39,109.36,109.375,68800000.0
2008-02-26 22:20:00,109.375,109.38,109.35,109.35,57400000.0
2008-02-26 22:21:00,109.35,109.35,109.325,109.335,101500000.0
2008-02-26 22:22:00,109.335,109.335,109.305,109.33,63600000.0
2008-02-26 22:23:00,109.33,109.34,109.3,109.3,78800000.0
2008-02-26 22:24:00,109.3,109.31,109.28,109.29,45800000.0
2008-02-26 22:25:00,109.29,109.29,109.26,109.26,85100000.0
2008-02-26 22:26:00,109.26,109.27,109.245,109.25,84800000.0
2008-02-26 22:27:00,109.25,109.25,109.21,109.24,52400000.0
2008-02-26 22:28:00,109.24,109.25,109.21,109.23,65400000.0
2008-02-26 22:29:00,109.23,109.25,109.205,109.25,65000000.0
2008-02-26 22:30:00,109.25,109.29,109.25,109.26,55200000.0
2008-02-26 22:31:00,109.26,109.265,109.21,109.24,62700000.0
2008-02-26 22:32:00,109.24,109.295,109.24,109.265,92800000.0
2008-02-26 22:33:00,109.265,109.27,109.245,109.26,48800000.0
2008-02-26 22:34:00,109.26,109.27,109.24,109.24,55800000.0
2008-02-26 22:35:00,109.24,109.24,109.23,109.235,44800000.0
2008-02-26 22:36:00,109.235,109.25,109.23,109.235,43600000.0
2008-02-26 22:37:00,109.235,109.24,109.22,109.24,43200000.0
2008-02-26 22:38:00,109.24,109.265,109.24,109.26,46800000.0
2008-02-26 22:39:00,109.26,109.26,109.25,109.255,51200000.0
2008-02-26 22:40:00,109.255,109.29,109.255,109.29,62400000.0
2008-02-26 22:41:00,109.29,109.29,109.255,109.255,56800000.0
2008-02-26 22:42:00,109.255,109.275,109.25,109.27,47800000.0
2008-02-26 22:43:00,109.26,109.28,109.26,109.28,47600000.0
2008-02-26 22:44:00,109.28,109.285,109.28,109.28,50600000.0
2008-02-26 22:45:00,109.28,109.285,109.26,109.28,55200000.0
2008-02-26 22:46:00,109.28,109.28,109.255,109.26,61200000.0
2008-02-26 22:47:00,109.26,109.26,109.24,109.24,129700000.0
2008-02-26 22:48:00,109.24,109.255,109.235,109.235,104100000.0
2008-02-26 22:49:00,109.235,109.235,109.225,109.225,112100000.0
2008-02-26 22:50:00,109.23,109.26,109.23,109.235,43600000.0
2008-02-26 22:51:00,109.235,109.245,109.225,109.23,122600000.0
2008-02-26 22:52:00,109.23,109.23,109.22,109.23,62000000.0
2008-02-26 22:53:00,109.225,109.23,109.15,109.15,56200000.0
2008-02-26 22:54:00,109.16,109.195,109.15,109.195,44600000.0
2008-02-26 22:55:00,109.22,109.235,109.22,109.235,16400000.0
2008-02-26 22:56:00,109.235,109.25,109.22,109.22,17800000.0
2008-02-26 22:57:00,109.22,109.23,109.21,109.21,14400000.0
2008-02-26 22:58:00,109.21,109.23,109.21,109.23,13400000.0
2008-02-26 22:59:00,109.23,109.23,109.22,109.23,7000000.0
2008-02-26 23:00:00,109.23,109.23,109.15,109.16,47400000.0
2008-02-26 23:01:00,109.16,109.165,109.135,109.165,22600000.0
2008-02-26 23:02:00,109.145,109.16,109.14,109.155,17700000.0
2008-02-26 23:03:00,109.155,109.155,109.145,109.15,8600000.0
2008-02-26 23:04:00,109.15,109.17,109.15,109.16,17300000.0
2008-02-26 23:05:00,109.16,109.16,109.12,109.12,14200000.0
2008-02-26 23:06:00,109.11,109.135,109.11,109.12,21200000.0
2008-02-26 23:07:00,109.12,109.15,109.12,109.13,15400000.0
2008-02-26 23:08:00,109.13,109.15,109.115,109.115,12800000.0
2008-02-26 23:09:00,109.115,109.13,109.115,109.13,15600000.0
2008-02-26 23:10:00,109.13,109.14,109.13,109.14,6800000.0
2008-02-26 23:11:00,109.14,109.145,109.12,109.135,9400000.0
2008-02-26 23:12:00,109.135,109.145,109.12,109.12,16700000.0
2008-02-26 23:13:00,109.12,109.13,109.12,109.13,7800000.0
2008-02-26 23:14:00,109.13,109.165,109.105,109.105,29300000.0
2008-02-26 23:15:00,109.105,109.12,109.105,109.12,13500000.0
2008-02-26 23:16:00,109.12,109.12,109.11,109.11,7000000.0
2008-02-26 23:17:00,109.11,109.15,109.1,109.15,9600000.0
2008-02-26 23:18:00,109.15,109.2,109.145,109.17,17600000.0
2008-02-26 23:19:00,109.17,109.215,109.16,109.18,16800000.0
2008-02-26 23:20:00,109.18,109.205,109.16,109.165,18200000.0
2008-02-26 23:21:00,109.165,109.17,109.16,109.16,18600000.0
2008-02-26 23:22:00,109.16,109.2,109.16,109.17,9000000.0
2008-02-26 23:23:00,109.17,109.175,109.17,109.17,11200000.0
2008-02-26 23:24:00,109.17,109.175,109.17,109.17,15600000.0
2008-02-26 23:25:00,109.17,109.175,109.16,109.16,10600000.0
2008-02-26 23:26:00,109.16,109.16,109.14,109.14,14800000.0
2008-02-26 23:27:00,109.14,109.145,109.14,109.14,10000000.0
2008-02-26 23:28:00,109.14,109.145,109.13,109.145,11400000.0
2008-02-26 23:29:00,109.145,109.215,109.145,109.205,19000000.0
2008-02-26 23:30:00,109.195,109.215,109.19,109.205,20600000.0
2008-02-26 23:31:00,109.205,109.225,109.19,109.225,17000000.0
2008-02-26 23:32:00,109.225,109.325,109.22,109.27,180700000.0
2008-02-26 23:33:00,109.27,109.27,109.25,109.265,23600000.0
2008-02-26 23:34:00,109.265,109.27,109.255,109.265,9600000.0
2008-02-26 23:35:00,109.27,109.27,109.245,109.27,6000000.0
2008-02-26 23:36:00,109.27,109.29,109.235,109.255,19400000.0
2008-02-26 23:37:00,109.255,109.28,109.22,109.265,20400000.0
2008-02-26 23:38:00,109.265,109.265,109.23,109.265,12200000.0
2008-02-26 23:39:00,109.265,109.27,109.245,109.245,10600000.0
2008-02-26 23:40:00,109.245,109.245,109.22,109.22,13400000.0
2008-02-26 23:41:00,109.22,109.225,109.18,109.19,20400000.0
2008-02-26 23:42:00,109.19,109.22,109.18,109.18,11800000.0
2008-02-26 23:43:00,109.18,109.19,109.175,109.19,10000000.0
2008-02-26 23:44:00,109.19,109.19,109.17,109.17,12200000.0
2008-02-26 23:45:00,109.17,109.185,109.16,109.18,14200000.0
2008-02-26 23:46:00,109.16,109.165,109.15,109.16,14000000.0
2008-02-26 23:47:00,109.16,109.165,109.15,109.15,12000000.0
2008-02-26 23:48:00,109.15,109.205,109.15,109.19,17200000.0
2008-02-26 23:49:00,109.185,109.2,109.17,109.19,15200000.0
2008-02-26 23:50:00,109.2,109.2,109.17,109.185,12000000.0
2008-02-26 23:51:00,109.185,109.21,109.18,109.195,19200000.0
2008-02-26 23:52:00,109.195,109.21,109.18,109.21,12200000.0
2008-02-26 23:53:00,109.21,109.25,109.2,109.25,18200000.0
2008-02-26 23:54:00,109.24,109.24,109.21,109.225,15300000.0
2008-02-26 23:55:00,109.225,109.255,109.19,109.235,31500000.0
2008-02-26 23:56:00,109.235,109.235,109.235,109.235,9200000.0
2008-02-26 23:57:00,109.235,109.28,109.235,109.25,59700000.0
2008-02-26 23:58:00,109.25,109.33,109.25,109.3,24700000.0
2008-02-26 23:59:00,109.245,109.28,109.24,109.26,83200000.0
2008-02-27 00:00:00,109.26,109.26,109.25,109.25,27400000.0
2008-02-27 00:01:00,109.25,109.29,109.23,109.28,12100000.0
2008-02-27 00:02:00,109.35,109.35,109.35,109.35,8200000.0
2008-02-27 00:03:00,109.33,109.33,109.31,109.31,8200000.0
2008-02-27 00:04:00,109.31,109.33,109.28,109.33,17100000.0
2008-02-27 00:05:00,109.33,109.33,109.29,109.32,13800000.0
2008-02-27 00:06:00,109.32,109.32,109.32,109.32,9400000.0
2008-02-27 00:07:00,109.32,109.32,109.265,109.31,16000000.0
2008-02-27 00:08:00,109.31,109.32,109.3,109.3,10800000.0
2008-02-27 00:09:00,109.3,109.32,109.265,109.28,32900000.0
2008-02-27 00:10:00,109.28,109.32,109.27,109.27,10800000.0
2008-02-27 00:11:00,109.27,109.27,109.26,109.26,10200000.0
2008-02-27 00:12:00,109.26,109.27,109.26,109.27,7600000.0
2008-02-27 00:13:00,109.27,109.275,109.26,109.26,8500000.0
2008-02-27 00:14:00,109.26,109.275,109.215,109.22,162400000.0
2008-02-27 00:15:00,109.255,109.27,109.235,109.24,305900000.0
2008-02-27 00:16:00,109.235,109.27,109.22,109.255,194800000.0
2008-02-27 00:17:00,109.255,109.34,109.255,109.34,254900000.0
2008-02-27 00:18:00,109.34,109.34,109.32,109.33,225800000.0
2008-02-27 00:19:00,109.33,109.33,109.25,109.25,290000000.0
2008-02-27 00:20:00,109.25,109.3,109.24,109.3,132800000.0
2008-02-27 00:21:00,109.295,109.38,109.25,109.34,539900000.0
2008-02-27 00:22:00,109.34,109.34,109.27,109.3,120500000.0
2008-02-27 00:23:00,109.3,109.31,109.29,109.3,17000000.0
2008-02-27 00:24:00,109.3,109.3,109.195,109.24,445000000.0
2008-02-27 00:25:00,109.24,109.255,109.23,109.255,554500000.0
2008-02-27 00:26:00,109.25,109.255,109.23,109.23,100600000.0
2008-02-27 00:27:00,109.23,109.29,109.22,109.28,58100000.0
2008-02-27 00:28:00,109.28,109.28,109.26,109.27,82900000.0
2008-02-27 00:29:00,109.27,109.29,109.26,109.28,115400000.0
2008-02-27 00:30:00,109.28,109.28,109.26,109.27,31500000.0
2008-02-27 00:31:00,109.28,109.31,109.27,109.29,71300000.0
2008-02-27 00:32:00,109.29,109.3,109.25,109.25,104300000.0
2008-02-27 00:33:00,109.25,109.29,109.24,109.28,75000000.0
2008-02-27 00:34:00,109.28,109.29,109.26,109.27,60300000.0
2008-02-27 00:35:00,109.27,109.3,109.25,109.28,148300000.0
2008-02-27 00:36:00,109.28,109.325,109.27,109.295,337300000.0
2008-02-27 00:37:00,109.295,109.31,109.265,109.29,395600000.0
2008-02-27 00:38:00,109.29,109.3,109.28,109.28,398200000.0
2008-02-27 00:39:00,109.285,109.29,109.28,109.28,325700000.0
2008-02-27 00:40:00,109.28,109.28,109.24,109.26,196600000.0
2008-02-27 00:41:00,109.26,109.275,109.26,109.275,16700000.0
2008-02-27 00:42:00,109.275,109.305,109.26,109.28,58500000.0
2008-02-27 00:43:00,109.28,109.285,109.28,109.28,5000000.0
2008-02-27 00:44:00,109.28,109.3,109.275,109.3,5400000.0
2008-02-27 00:45:00,109.3,109.335,109.28,109.32,15000000.0
2008-02-27 00:46:00,109.32,109.36,109.32,109.34,19400000.0
2008-02-27 00:47:00,109.34,109.35,109.34,109.34,9000000.0
2008-02-27 00:48:00,109.34,109.37,109.34,109.36,9700000.0
2008-02-27 00:49:00,109.36,109.4,109.36,109.4,12400000.0
2008-02-27 00:50:00,109.4,109.43,109.37,109.385,186100000.0
2008-02-27 00:51:00,109.38,109.43,109.37,109.4,37700000.0
2008-02-27 00:52:00,109.41,109.45,109.41,109.43,169900000.0
2008-02-27 00:53:00,109.43,109.43,109.405,109.415,146200000.0
2008-02-27 00:54:00,109.415,109.415,109.41,109.41,25800000.0
2008-02-27 00:55:00,109.41,109.41,109.39,109.4,36600000.0
2008-02-27 00:56:00,109.4,109.42,109.4,109.4,17900000.0
2008-02-27 00:57:00,109.4,109.4,109.365,109.38,22100000.0
2008-02-27 00:58:00,109.38,109.39,109.38,109.38,10500000.0
2008-02-27 00:59:00,109.38,109.39,109.355,109.365,28600000.0
2008-02-27 01:00:00,109.365,109.375,109.36,109.375,21600000.0
2008-02-27 01:01:00,109.375,109.375,109.355,109.355,20800000.0
2008-02-27 01:02:00,109.355,109.37,109.355,109.365,21600000.0
2008-02-27 01:03:00,109.365,109.365,109.32,109.33,64400000.0
2008-02-27 01:04:00,109.33,109.35,109.24,109.26,251200000.0
2008-02-27 01:05:00,109.26,109.335,109.2,109.335,484600000.0
2008-02-27 01:06:00,109.3,109.315,109.28,109.315,145900000.0
2008-02-27 01:07:00,109.315,109.325,109.31,109.31,45000000.0
2008-02-27 01:08:00,109.31,109.31,109.265,109.275,88500000.0
2008-02-27 01:09:00,109.285,109.29,109.27,109.285,74400000.0
2008-02-27 01:10:00,109.285,109.29,109.215,109.255,47800000.0
2008-02-27 01:11:00,109.265,109.28,109.265,109.27,9000000.0
2008-02-27 01:12:00,109.27,109.275,109.26,109.275,11600000.0
2008-02-27 01:13:00,109.275,109.29,109.26,109.29,45300000.0
2008-02-27 01:14:00,109.29,109.31,109.29,109.31,7300000.0
2008-02-27 01:15:00,109.31,109.31,109.27,109.3,34900000.0
2008-02-27 01:16:00,109.3,109.305,109.295,109.3,10800000.0
2008-02-27 01:17:00,109.3,109.31,109.28,109.3,17300000.0
2008-02-27 01:18:00,109.3,109.3,109.27,109.3,28500000.0
2008-02-27 01:19:00,109.3,109.3,109.3,109.3,11900000.0
2008-02-27 01:20:00,109.3,109.3,109.29,109.3,13600000.0
2008-02-27 01:21:00,109.3,109.305,109.29,109.305,9300000.0
2008-02-27 01:22:00,109.305,109.32,109.3,109.32,16400000.0
2008-02-27 01:23:00,109.32,109.32,109.31,109.32,12500000.0
2008-02-27 01:24:00,109.32,109.37,109.31,109.365,18100000.0
2008-02-27 01:25:00,109.365,109.365,109.345,109.345,31000000.0
2008-02-27 01:26:00,109.345,109.36,109.31,109.31,12600000.0
2008-02-27 01:27:00,109.31,109.33,109.31,109.32,15600000.0
2008-02-27 01:28:00,109.32,109.35,109.32,109.34,28000000.0
2008-02-27 01:29:00,109.34,109.34,109.32,109.34,20900000.0
2008-02-27 01:30:00,109.34,109.35,109.33,109.33,16700000.0
2008-02-27 01:31:00,109.33,109.34,109.31,109.34,52800000.0
2008-02-27 01:32:00,109.34,109.34,109.31,109.33,18000000.0
2008-02-27 01:33:00,109.33,109.33,109.32,109.32,3800000.0
2008-02-27 01:34:00,109.32,109.32,109.245,109.27,40900000.0
2008-02-27 01:35:00,109.27,109.28,109.24,109.26,91500000.0
2008-02-27 01:36:00,109.26,109.27,109.235,109.26,220400000.0
2008-02-27 01:37:00,109.26,109.27,109.26,109.27,70300000.0
2008-02-27 01:38:00,109.27,109.27,109.235,109.245,51800000.0
2008-02-27 01:39:00,109.245,109.245,109.24,109.24,75400000.0
2008-02-27 01:40:00,109.24,109.26,109.24,109.26,18500000.0
2008-02-27 01:41:00,109.26,109.31,109.25,109.29,109400000.0
2008-02-27 01:42:00,109.29,109.29,109.275,109.285,367900000.0
2008-02-27 01:43:00,109.285,109.295,109.265,109.28,577600000.0
2008-02-27 01:44:00,109.27,109.34,109.27,109.31,138100000.0
2008-02-27 01:45:00,109.31,109.345,109.3,109.32,82900000.0
2008-02-27 01:46:00,109.32,109.34,109.285,109.29,194100000.0
2008-02-27 01:47:00,109.29,109.3,109.25,109.25,161400000.0
2008-02-27 01:48:00,109.255,109.27,109.245,109.26,406700000.0
2008-02-27 01:49:00,109.26,109.29,109.26,109.275,548800000.0
2008-02-27 01:50:00,109.275,109.285,109.27,109.28,162100000.0
2008-02-27 01:51:00,109.28,109.3,109.28,109.3,49400000.0
2008-02-27 01:52:00,109.3,109.3,109.29,109.3,69800000.0
2008-02-27 01:53:00,109.3,109.31,109.28,109.3,266500000.0
2008-02-27 01:54:00,109.3,109.31,109.285,109.31,25300000.0
2008-02-27 01:55:00,109.31,109.33,109.31,109.31,24400000.0
2008-02-27 01:56:00,109.32,109.35,109.32,109.34,51200000.0
2008-02-27 01:57:00,109.34,109.35,109.31,109.31,31700000.0
2008-02-27 01:58:00,109.31,109.31,109.29,109.3,180300000.0
2008-02-27 01:59:00,109.3,109.345,109.29,109.33,425200000.0
2008-02-27 02:00:00,109.325,109.34,109.31,109.33,76400000.0
2008-02-27 02:01:00,109.33,109.35,109.32,109.35,258400000.0
2008-02-27 02:02:00,109.35,109.35,109.33,109.35,41100000.0
2008-02-27 02:03:00,109.35,109.38,109.33,109.36,276800000.0
2008-02-27 02:04:00,109.35,109.35,109.33,109.33,27700000.0
2008-02-27 02:05:00,109.33,109.34,109.33,109.33,12800000.0
2008-02-27 02:06:00,109.33,109.33,109.31,109.31,58700000.0
2008-02-27 02:07:00,109.31,109.31,109.3,109.3,15600000.0
2008-02-27 02:08:00,109.3,109.31,109.29,109.31,35700000.0
2008-02-27 02:09:00,109.31,109.31,109.3,109.31,11200000.0
2008-02-27 02:10:00,109.31,109.32,109.29,109.31,41800000.0
2008-02-27 02:11:00,109.31,109.31,109.29,109.3,23600000.0
2008-02-27 02:12:00,109.3,109.3,109.29,109.29,4800000.0
2008-02-27 02:13:00,109.29,109.295,109.29,109.29,15300000.0
2008-02-27 02:14:00,109.29,109.29,109.275,109.275,62300000.0
2008-02-27 02:15:00,109.275,109.31,109.27,109.285,168400000.0
2008-02-27 02:16:00,109.29,109.295,109.28,109.28,446400000.0
2008-02-27 02:17:00,109.28,109.295,109.27,109.28,649500000.0
2008-02-27 02:18:00,109.275,109.305,109.275,109.29,194900000.0
2008-02-27 02:19:00,109.295,109.31,109.28,109.28,52000000.0
2008-02-27 02:20:00,109.28,109.3,109.27,109.29,189700000.0
2008-02-27 02:21:00,109.29,109.3,109.28,109.29,71300000.0
2008-02-27 02:22:00,109.29,109.325,109.29,109.3,92600000.0
2008-02-27 02:23:00,109.3,109.305,109.3,109.3,8200000.0
2008-02-27 02:24:00,109.3,109.32,109.3,109.31,40500000.0
2008-02-27 02:25:00,109.31,109.31,109.3,109.305,43800000.0
2008-02-27 02:26:00,109.305,109.33,109.3,109.315,22800000.0
2008-02-27 02:27:00,109.315,109.315,109.3,109.315,30800000.0
2008-02-27 02:28:00,109.315,109.315,109.28,109.285,26900000.0
2008-02-27 02:29:00,109.285,109.31,109.275,109.275,46500000.0
2008-02-27 02:30:00,109.28,109.31,109.28,109.305,48900000.0
2008-02-27 02:31:00,109.305,109.305,109.3,109.3,5600000.0
2008-02-27 02:32:00,109.3,109.31,109.295,109.305,96500000.0
2008-02-27 02:33:00,109.305,109.31,109.305,109.31,5000000.0
2008-02-27 02:34:00,109.305,109.315,109.305,109.31,327200000.0
2008-02-27 02:35:00,109.34,109.35,109.305,109.305,151400000.0
2008-02-27 02:36:00,109.33,109.35,109.32,109.35,150500000.0
2008-02-27 02:37:00,109.35,109.35,109.325,109.34,288700000.0
2008-02-27 02:38:00,109.34,109.34,109.315,109.335,129700000.0
2008-02-27 02:39:00,109.335,109.4,109.325,109.39,71300000.0
2008-02-27 02:40:00,109.39,109.41,109.375,109.375,154500000.0
2008-02-27 02:41:00,109.375,109.405,109.37,109.38,261500000.0
2008-02-27 02:42:00,109.38,109.39,109.35,109.35,71900000.0
2008-02-27 02:43:00,109.35,109.36,109.34,109.35,49300000.0
2008-02-27 02:44:00,109.35,109.41,109.35,109.41,9900000.0
2008-02-27 02:45:00,109.41,109.41,109.355,109.36,25300000.0
2008-02-27 02:46:00,109.36,109.36,109.315,109.35,48200000.0
2008-02-27 02:47:00,109.345,109.35,109.295,109.295,138500000.0
2008-02-27 02:48:00,109.295,109.305,109.28,109.28,360700000.0
2008-02-27 02:49:00,109.28,109.31,109.28,109.305,400700000.0
2008-02-27 02:50:00,109.305,109.31,109.26,109.27,317600000.0
2008-02-27 02:51:00,109.27,109.28,109.24,109.28,156600000.0
2008-02-27 02:52:00,109.28,109.29,109.24,109.24,112000000.0
2008-02-27 02:53:00,109.24,109.27,109.21,109.24,232100000.0
2008-02-27 02:54:00,109.24,109.29,109.175,109.215,283400000.0
2008-02-27 02:55:00,109.215,109.3,109.215,109.29,552300000.0
2008-02-27 02:56:00,109.29,109.3,109.25,109.275,164600000.0
2008-02-27 02:57:00,109.275,109.275,109.25,109.27,220800000.0
2008-02-27 02:58:00,109.27,109.29,109.25,109.26,187000000.0
2008-02-27 02:59:00,109.26,109.28,109.26,109.28,19900000.0
2008-02-27 03:00:00,109.28,109.28,109.25,109.26,60800000.0
2008-02-27 03:01:00,109.26,109.27,109.24,109.27,147600000.0
2008-02-27 03:02:00,109.27,109.28,109.225,109.255,474300000.0
2008-02-27 03:03:00,109.255,109.29,109.25,109.28,90600000.0
2008-02-27 03:04:00,109.28,109.29,109.26,109.27,34400000.0
2008-02-27 03:05:00,109.27,109.27,109.24,109.26,40800000.0
2008-02-27 03:06:00,109.26,109.26,109.25,109.25,18300000.0
2008-02-27 03:07:00,109.25,109.25,109.185,109.185,124600000.0
2008-02-27 03:08:00,109.185,109.21,109.15,109.17,199200000.0
2008-02-27 03:09:00,109.165,109.165,109.13,109.16,148500000.0
2008-02-27 03:10:00,109.16,109.17,109.13,109.17,352100000.0
2008-02-27 03:11:00,109.17,109.2,109.17,109.18,182800000.0
2008-02-27 03:12:00,109.18,109.2,109.16,109.19,324600000.0
2008-02-27 03:13:00,109.19,109.19,109.17,109.18,53800000.0
2008-02-27 03:14:00,109.18,109.2,109.18,109.2,6800000.0
2008-02-27 03:15:00,109.2,109.23,109.19,109.23,48700000.0
2008-02-27 03:16:00,109.23,109.24,109.23,109.24,15200000.0
2008-02-27 03:17:00,109.24,109.265,109.24,109.25,27900000.0
2008-02-27 03:18:00,109.25,109.3,109.24,109.29,43900000.0
2008-02-27 03:19:00,109.29,109.3,109.28,109.28,14200000.0
2008-02-27 03:20:00,109.28,109.29,109.27,109.27,8300000.0
2008-02-27 03:21:00,109.28,109.3,109.28,109.285,67100000.0
2008-02-27 03:22:00,109.285,109.32,109.28,109.285,159900000.0
2008-02-27 03:23:00,109.285,109.31,109.28,109.3,62700000.0
2008-02-27 03:24:00,109.3,109.31,109.3,109.31,29800000.0
2008-02-27 03:25:00,109.31,109.32,109.3,109.3,84800000.0
2008-02-27 03:26:00,109.3,109.31,109.3,109.3,89500000.0
2008-02-27 03:27:00,109.3,109.33,109.3,109.32,75800000.0
2008-02-27 03:28:00,109.32,109.32,109.285,109.32,48000000.0
2008-02-27 03:29:00,109.32,109.32,109.305,109.31,143900000.0
2008-02-27 03:30:00,109.31,109.31,109.275,109.275,366400000.0
2008-02-27 03:31:00,109.275,109.275,109.255,109.255,333000000.0
2008-02-27 03:32:00,109.255,109.28,109.23,109.27,717600000.0
2008-02-27 03:33:00,109.27,109.28,109.24,109.24,401300000.0
2008-02-27 03:34:00,109.24,109.3,109.19,109.245,265500000.0
2008-02-27 03:35:00,109.245,109.25,109.225,109.225,303600000.0
2008-02-27 03:36:00,109.225,109.265,109.2,109.26,296300000.0
2008-02-27 03:37:00,109.26,109.26,109.21,109.23,383700000.0
2008-02-27 03:38:00,109.23,109.29,109.23,109.27,275800000.0
2008-02-27 03:39:00,109.3,109.31,109.245,109.28,294700000.0
2008-02-27 03:40:00,109.28,109.28,109.27,109.28,235300000.0
2008-02-27 03:41:00,109.28,109.3,109.28,109.29,102300000.0
2008-02-27 03:42:00,109.29,109.32,109.275,109.29,405200000.0
2008-02-27 03:43:00,109.29,109.29,109.23,109.255,139900000.0
2008-02-27 03:44:00,109.255,109.3,109.255,109.3,95700000.0
2008-02-27 03:45:00,109.3,109.3,109.27,109.27,132700000.0
2008-02-27 03:46:00,109.27,109.27,109.27,109.27,17700000.0
2008-02-27 03:47:00,109.27,109.27,109.24,109.27,130700000.0
2008-02-27 03:48:00,109.27,109.27,109.27,109.27,6900000.0
2008-02-27 03:49:00,109.27,109.27,109.25,109.25,53900000.0
2008-02-27 03:50:00,109.25,109.25,109.23,109.24,98600000.0
2008-02-27 03:51:00,109.24,109.24,109.24,109.24,18300000.0
2008-02-27 03:52:00,109.24,109.24,109.23,109.24,35300000.0
2008-02-27 03:53:00,109.24,109.245,109.2,109.2,343000000.0
2008-02-27 03:54:00,109.2,109.22,109.2,109.22,226400000.0
2008-02-27 03:55:00,109.22,109.23,109.205,109.215,67900000.0
2008-02-27 03:56:00,109.215,109.245,109.21,109.235,125100000.0
2008-02-27 03:57:00,109.235,109.255,109.23,109.245,251200000.0
2008-02-27 03:58:00,109.245,109.27,109.24,109.24,228300000.0
2008-02-27 03:59:00,109.24,109.255,109.24,109.25,12800000.0
2008-02-27 04:00:00,109.25,109.27,109.25,109.27,38900000.0
2008-02-27 04:01:00,109.27,109.27,109.25,109.25,14300000.0
2008-02-27 04:02:00,109.25,109.25,109.155,109.165,50000000.0
2008-02-27 04:03:00,109.165,109.18,109.14,109.165,376200000.0
2008-02-27 04:04:00,109.165,109.165,109.16,109.165,182200000.0
2008-02-27 04:05:00,109.165,109.18,109.165,109.17,265700000.0
2008-02-27 04:06:00,109.17,109.18,109.17,109.18,170900000.0
2008-02-27 04:07:00,109.18,109.18,109.16,109.16,29000000.0
2008-02-27 04:08:00,109.17,109.17,109.16,109.17,11100000.0
2008-02-27 04:09:00,109.17,109.17,109.16,109.17,102700000.0
2008-02-27 04:10:00,109.17,109.22,109.155,109.18,181000000.0
2008-02-27 04:11:00,109.18,109.19,109.16,109.17,256700000.0
2008-02-27 04:12:00,109.17,109.17,109.15,109.15,275200000.0
2008-02-27 04:13:00,109.15,109.17,109.15,109.155,368900000.0
2008-02-27 04:14:00,109.16,109.17,109.145,109.17,354500000.0
2008-02-27 04:15:00,109.17,109.21,109.17,109.21,36300000.0
2008-02-27 04:16:00,109.21,109.26,109.21,109.235,418100000.0
2008-02-27 04:17:00,109.235,109.235,109.185,109.185,292100000.0
2008-02-27 04:18:00,109.185,109.215,109.185,109.205,423000000.0
2008-02-27 04:19:00,109.205,109.235,109.125,109.165,731700000.0
2008-02-27 04:20:00,109.165,109.185,109.165,109.17,352000000.0
2008-02-27 04:21:00,109.17,109.175,109.155,109.155,488500000.0
2008-02-27 04:22:00,109.155,109.165,109.15,109.16,211800000.0
2008-02-27 04:23:00,109.16,109.175,109.155,109.165,330100000.0
2008-02-27 04:24:00,109.165,109.18,109.155,109.165,485500000.0
2008-02-27 04:25:00,109.165,109.17,109.115,109.115,523400000.0
2008-02-27 04:26:00,109.14,109.16,109.12,109.135,71600000.0
2008-02-27 04:27:00,109.13,109.18,109.125,109.18,165000000.0
2008-02-27 04:28:00,109.18,109.21,109.135,109.135,384900000.0
2008-02-27 04:29:00,109.14,109.15,109.12,109.145,487100000.0
2008-02-27 04:30:00,109.145,109.16,109.14,109.155,459900000.0
2008-02-27 04:31:00,109.155,109.185,109.155,109.18,370800000.0
2008-02-27 04:32:00,109.18,109.18,109.17,109.18,273500000.0
2008-02-27 04:33:00,109.18,109.18,109.17,109.18,24100000.0
2008-02-27 04:34:00,109.18,109.2,109.18,109.18,76500000.0
2008-02-27 04:35:00,109.18,109.19,109.18,109.18,168900000.0
2008-02-27 04:36:00,109.18,109.19,109.18,109.18,77900000.0
2008-02-27 04:37:00,109.18,109.2,109.17,109.17,89100000.0
2008-02-27 04:38:00,109.17,109.18,109.17,109.18,21200000.0
2008-02-27 04:39:00,109.18,109.18,109.16,109.16,41100000.0
2008-02-27 04:40:00,109.17,109.17,109.16,109.16,42000000.0
2008-02-27 04:41:00,109.16,109.16,109.09,109.09,81100000.0
2008-02-27 04:42:00,109.09,109.11,109.09,109.1,23300000.0
2008-02-27 04:43:00,109.1,109.11,109.08,109.08,32000000.0
2008-02-27 04:44:00,109.08,109.11,109.08,109.1,79500000.0
2008-02-27 04:45:00,109.1,109.11,109.1,109.11,10300000.0
2008-02-27 04:46:00,109.11,109.12,109.09,109.09,70300000.0
2008-02-27 04:47:00,109.09,109.12,109.09,109.12,153300000.0
2008-02-27 04:48:00,109.12,109.13,109.1,109.1,125100000.0
2008-02-27 04:49:00,109.1,109.1,109.09,109.09,50100000.0
2008-02-27 04:50:00,109.08,109.09,109.08,109.09,112100000.0
2008-02-27 04:51:00,109.105,109.145,109.105,109.145,460600000.0
2008-02-27 04:52:00,109.145,109.145,109.1,109.1,234800000.0
2008-02-27 04:53:00,109.1,109.1,109.07,109.1,226300000.0
2008-02-27 04:54:00,109.1,109.14,109.1,109.11,173000000.0
2008-02-27 04:55:00,109.11,109.175,109.11,109.17,484300000.0
2008-02-27 04:56:00,109.17,109.19,109.17,109.17,258100000.0
2008-02-27 04:57:00,109.17,109.17,109.17,109.17,278200000.0
2008-02-27 04:58:00,109.17,109.17,109.15,109.15,241600000.0
2008-02-27 04:59:00,109.15,109.15,109.14,109.14,285800000.0
2008-02-27 05:00:00,109.14,109.15,109.14,109.14,236100000.0
2008-02-27 05:01:00,109.14,109.15,109.12,109.12,80600000.0
2008-02-27 05:02:00,109.12,109.13,109.11,109.11,172500000.0
2008-02-27 05:03:00,109.11,109.12,109.09,109.11,121200000.0
2008-02-27 05:04:00,109.11,109.11,109.08,109.09,134800000.0
2008-02-27 05:05:00,109.09,109.09,109.08,109.08,258100000.0
2008-02-27 05:06:00,109.08,109.1,109.07,109.08,276900000.0
2008-02-27 05:07:00,109.08,109.1,109.08,109.09,11900000.0
2008-02-27 05:08:00,109.09,109.09,109.07,109.08,24200000.0
2008-02-27 05:09:00,109.08,109.08,109.06,109.07,91200000.0
2008-02-27 05:10:00,109.07,109.07,109.04,109.05,57600000.0
2008-02-27 05:11:00,109.04,109.07,109.04,109.07,30500000.0
2008-02-27 05:12:00,109.07,109.08,109.035,109.035,76300000.0
2008-02-27 05:13:00,109.035,109.07,109.035,109.045,340000000.0
2008-02-27 05:14:00,109.035,109.04,109.03,109.04,150600000.0
2008-02-27 05:15:00,109.04,109.045,109.03,109.03,293200000.0
2008-02-27 05:16:00,109.03,109.08,109.03,109.07,25800000.0
2008-02-27 05:17:00,109.07,109.08,109.06,109.06,40300000.0
2008-02-27 05:18:00,109.06,109.07,109.04,109.04,134200000.0
2008-02-27 05:19:00,109.04,109.07,109.04,109.04,376000000.0
2008-02-27 05:20:00,109.035,109.09,109.025,109.07,287700000.0
2008-02-27 05:21:00,109.07,109.07,109.06,109.06,63700000.0
2008-02-27 05:22:00,109.06,109.06,109.01,109.01,114200000.0
2008-02-27 05:23:00,109.01,109.02,109.01,109.02,78400000.0
2008-02-27 05:24:00,109.02,109.02,109.02,109.02,17900000.0
2008-02-27 05:25:00,109.02,109.02,109.02,109.02,48600000.0
2008-02-27 05:26:00,109.02,109.02,109.02,109.02,8800000.0
2008-02-27 05:27:00,109.02,109.02,109.02,109.02,6000000.0
2008-02-27 05:28:00,109.02,109.02,109.02,109.02,5800000.0
2008-02-27 05:29:00,109.02,109.02,109.02,109.02,11700000.0
2008-02-27 05:30:00,109.02,109.02,109.02,109.02,26200000.0
2008-02-27 05:31:00,109.02,109.02,109.0,109.01,70600000.0
2008-02-27 05:32:00,109.01,109.02,109.01,109.02,60700000.0
2008-02-27 05:33:00,109.02,109.03,109.02,109.03,26600000.0
2008-02-27 05:34:00,109.03,109.04,109.03,109.03,44700000.0
2008-02-27 05:35:00,109.03,109.03,109.03,109.03,12300000.0
2008-02-27 05:36:00,109.03,109.03,109.01,109.03,21300000.0
2008-02-27 05:37:00,109.03,109.04,109.03,109.04,12800000.0
2008-02-27 05:38:00,109.04,109.04,109.04,109.04,13100000.0
2008-02-27 05:39:00,109.04,109.05,109.04,109.05,70300000.0
2008-02-27 05:40:00,109.05,109.05,109.05,109.05,72400000.0
2008-02-27 05:41:00,109.05,109.06,109.04,109.04,49800000.0
2008-02-27 05:42:00,109.04,109.05,109.03,109.04,167800000.0
2008-02-27 05:43:00,109.04,109.04,109.02,109.02,226100000.0
2008-02-27 05:44:00,109.02,109.03,109.01,109.01,185900000.0
2008-02-27 05:45:00,109.01,109.01,109.01,109.01,112000000.0
2008-02-27 05:46:00,109.01,109.02,109.01,109.02,83200000.0
2008-02-27 05:47:00,109.02,109.03,109.01,109.01,95200000.0
2008-02-27 05:48:00,109.01,109.03,109.01,109.03,114800000.0
2008-02-27 05:49:00,109.03,109.03,109.02,109.02,136900000.0
2008-02-27 05:50:00,109.02,109.04,109.02,109.04,597600000.0
2008-02-27 05:51:00,109.04,109.04,109.03,109.04,274600000.0
2008-02-27 05:52:00,109.04,109.04,109.03,109.04,191500000.0
2008-02-27 05:53:00,109.04,109.09,109.04,109.09,150000000.0
2008-02-27 05:54:00,109.09,109.09,109.09,109.09,73800000.0
2008-02-27 05:55:00,109.09,109.09,109.09,109.09,29700000.0
2008-02-27 05:56:00,109.09,109.14,109.09,109.13,148200000.0
2008-02-27 05:57:00,109.13,109.13,109.1,109.12,77900000.0
2008-02-27 05:58:00,109.12,109.14,109.11,109.11,26600000.0
2008-02-27 05:59:00,109.11,109.11,109.11,109.11,29700000.0
2008-02-27 06:00:00,109.11,109.11,109.1,109.1,59200000.0
2008-02-27 06:01:00,109.1,109.12,109.1,109.12,63200000.0
2008-02-27 06:02:00,109.12,109.12,109.12,109.12,5800000.0
2008-02-27 06:03:00,109.12,109.12,109.12,109.12,5600000.0
2008-02-27 06:04:00,109.12,109.12,109.1,109.11,18600000.0
2008-02-27 06:05:00,109.11,109.12,109.11,109.12,21300000.0
2008-02-27 06:06:00,109.12,109.12,109.11,109.11,6400000.0
2008-02-27 06:07:00,109.11,109.12,109.1,109.12,68300000.0
2008-02-27 06:08:00,109.12,109.12,109.09,109.11,94800000.0
2008-02-27 06:09:00,109.11,109.11,109.1,109.11,8600000.0
2008-02-27 06:10:00,109.11,109.11,109.1,109.11,13500000.0
2008-02-27 06:11:00,109.11,109.15,109.11,109.15,70400000.0
2008-02-27 06:12:00,109.15,109.155,109.13,109.13,66500000.0
2008-02-27 06:13:00,109.13,109.13,109.11,109.12,69600000.0
2008-02-27 06:14:00,109.12,109.13,109.12,109.13,44000000.0
2008-02-27 06:15:00,109.13,109.16,109.13,109.15,144400000.0
2008-02-27 06:16:00,109.15,109.16,109.14,109.14,145200000.0
2008-02-27 06:17:00,109.14,109.15,109.14,109.15,97100000.0
2008-02-27 06:18:00,109.15,109.17,109.15,109.16,42800000.0
2008-02-27 06:19:00,109.16,109.17,109.15,109.15,39000000.0
2008-02-27 06:20:00,109.15,109.18,109.15,109.18,98800000.0
2008-02-27 06:21:00,109.18,109.22,109.18,109.22,47300000.0
2008-02-27 06:22:00,109.22,109.22,109.21,109.21,10400000.0
2008-02-27 06:23:00,109.21,109.23,109.19,109.19,14400000.0
2008-02-27 06:24:00,109.19,109.2,109.14,109.17,27700000.0
2008-02-27 06:25:00,109.17,109.17,109.14,109.16,89400000.0
2008-02-27 06:26:00,109.16,109.16,109.12,109.12,308600000.0
2008-02-27 06:27:00,109.12,109.13,109.11,109.12,266300000.0
2008-02-27 06:28:00,109.12,109.13,109.12,109.12,122300000.0
2008-02-27 06:29:00,109.12,109.14,109.12,109.14,93800000.0
2008-02-27 06:30:00,109.14,109.14,109.12,109.13,41200000.0
2008-02-27 06:31:00,109.13,109.15,109.13,109.15,18000000.0
2008-02-27 06:32:00,109.15,109.16,109.14,109.16,11200000.0
2008-02-27 06:33:00,109.16,109.17,109.16,109.17,11200000.0
2008-02-27 06:34:00,109.17,109.19,109.135,109.135,97500000.0
2008-02-27 06:35:00,109.14,109.14,109.12,109.12,158900000.0
2008-02-27 06:36:00,109.12,109.12,109.12,109.12,190500000.0
2008-02-27 06:37:00,109.12,109.12,109.12,109.12,37800000.0
2008-02-27 06:38:00,109.12,109.12,109.105,109.11,266800000.0
2008-02-27 06:39:00,109.11,109.115,109.1,109.11,265200000.0
2008-02-27 06:40:00,109.11,109.12,109.1,109.1,215700000.0
2008-02-27 06:41:00,109.1,109.1,109.1,109.1,215900000.0
2008-02-27 06:42:00,109.105,109.12,109.09,109.1,477500000.0
2008-02-27 06:43:00,109.1,109.1,109.09,109.09,208900000.0
2008-02-27 06:44:00,109.09,109.09,109.06,109.08,376500000.0
2008-02-27 06:45:00,109.08,109.08,109.03,109.04,491900000.0
2008-02-27 06:46:00,109.04,109.05,109.04,109.04,172400000.0
2008-02-27 06:47:00,109.04,109.08,109.04,109.08,146800000.0
2008-02-27 06:48:00,109.08,109.08,109.05,109.06,147400000.0
2008-02-27 06:49:00,109.06,109.07,109.04,109.06,140600000.0
2008-02-27 06:50:00,109.06,109.08,109.06,109.08,29300000.0
2008-02-27 06:51:00,109.08,109.08,109.05,109.07,230800000.0
2008-02-27 06:52:00,109.07,109.07,109.05,109.05,203900000.0
2008-02-27 06:53:00,109.055,109.12,109.05,109.12,297400000.0
2008-02-27 06:54:00,109.12,109.13,109.12,109.12,60400000.0
2008-02-27 06:55:00,109.12,109.16,109.12,109.16,35900000.0
2008-02-27 06:56:00,109.16,109.24,109.16,109.22,130000000.0
2008-02-27 06:57:00,109.2,109.205,109.14,109.19,696000000.0
2008-02-27 06:58:00,109.2,109.2,109.18,109.2,417500000.0
2008-02-27 06:59:00,109.2,109.22,109.185,109.195,518700000.0
2008-02-27 07:00:00,109.195,109.195,109.185,109.19,222200000.0
2008-02-27 07:01:00,109.19,109.19,109.16,109.17,342800000.0
2008-02-27 07:02:00,109.17,109.17,109.16,109.16,34300000.0
2008-02-27 07:03:00,109.16,109.16,109.135,109.16,51800000.0
2008-02-27 07:04:00,109.15,109.16,109.14,109.16,44500000.0
2008-02-27 07:05:00,109.16,109.2,109.16,109.185,22500000.0
2008-02-27 07:06:00,109.185,109.2,109.18,109.2,40300000.0
2008-02-27 07:07:00,109.2,109.2,109.15,109.155,208300000.0
2008-02-27 07:08:00,109.155,109.195,109.15,109.185,482700000.0
2008-02-27 07:09:00,109.185,109.185,109.15,109.185,84300000.0
2008-02-27 07:10:00,109.185,109.23,109.18,109.23,222000000.0
2008-02-27 07:11:00,109.23,109.26,109.22,109.225,254700000.0
2008-02-27 07:12:00,109.225,109.23,109.225,109.225,317800000.0
2008-02-27 07:13:00,109.225,109.27,109.225,109.245,392300000.0
2008-02-27 07:14:00,109.245,109.25,109.24,109.25,187300000.0
2008-02-27 07:15:00,109.25,109.25,109.24,109.25,146400000.0
2008-02-27 07:16:00,109.25,109.26,109.25,109.26,98300000.0
2008-02-27 07:17:00,109.26,109.275,109.255,109.27,416000000.0
2008-02-27 07:18:00,109.27,109.29,109.27,109.29,201800000.0
2008-02-27 07:19:00,109.29,109.31,109.29,109.3,132600000.0
2008-02-27 07:20:00,109.3,109.31,109.3,109.31,30500000.0
2008-02-27 07:21:00,109.31,109.31,109.245,109.26,109900000.0
2008-02-27 07:22:00,109.245,109.29,109.22,109.245,236500000.0
2008-02-27 07:23:00,109.245,109.25,109.23,109.25,224200000.0
2008-02-27 07:24:00,109.25,109.255,109.24,109.24,108900000.0
2008-02-27 07:25:00,109.24,109.245,109.23,109.235,24400000.0
2008-02-27 07:26:00,109.235,109.245,109.23,109.235,25400000.0
2008-02-27 07:27:00,109.235,109.25,109.225,109.24,64100000.0
2008-02-27 07:28:00,109.24,109.26,109.24,109.24,27900000.0
2008-02-27 07:29:00,109.24,109.26,109.17,109.225,215500000.0
2008-02-27 07:30:00,109.225,109.23,109.21,109.23,476500000.0
2008-02-27 07:31:00,109.23,109.23,109.205,109.205,582600000.0
2008-02-27 07:32:00,109.205,109.26,109.2,109.25,315900000.0
2008-02-27 07:33:00,109.25,109.26,109.245,109.25,339400000.0
2008-02-27 07:34:00,109.25,109.25,109.22,109.225,336500000.0
2008-02-27 07:35:00,109.225,109.23,109.22,109.23,200500000.0
2008-02-27 07:36:00,109.23,109.25,109.23,109.23,39600000.0
2008-02-27 07:37:00,109.23,109.23,109.15,109.2,251000000.0
2008-02-27 07:38:00,109.2,109.23,109.2,109.23,75100000.0
2008-02-27 07:39:00,109.23,109.23,109.22,109.22,34500000.0
2008-02-27 07:40:00,109.22,109.22,109.21,109.21,27700000.0
2008-02-27 07:41:00,109.21,109.23,109.2,109.23,222200000.0
2008-02-27 07:42:00,109.23,109.23,109.225,109.225,46100000.0
2008-02-27 07:43:00,109.225,109.24,109.225,109.24,149300000.0
2008-02-27 07:44:00,109.24,109.24,109.23,109.235,365000000.0
2008-02-27 07:45:00,109.235,109.235,109.21,109.21,454600000.0
2008-02-27 07:46:00,109.21,109.21,109.21,109.21,13000000.0
2008-02-27 07:47:00,109.21,109.22,109.21,109.22,10100000.0
2008-02-27 07:48:00,109.22,109.22,109.2,109.21,11800000.0
2008-02-27 07:49:00,109.21,109.22,109.21,109.21,11000000.0
2008-02-27 07:50:00,109.21,109.22,109.21,109.21,13200000.0
2008-02-27 07:51:00,109.22,109.22,109.17,109.19,17400000.0
2008-02-27 07:52:00,109.19,109.19,109.15,109.15,45700000.0
2008-02-27 07:53:00,109.15,109.16,109.14,109.16,132400000.0
2008-02-27 07:54:00,109.16,109.16,109.13,109.14,223600000.0
2008-02-27 07:55:00,109.14,109.17,109.14,109.16,70500000.0
2008-02-27 07:56:00,109.16,109.17,109.16,109.17,10000000.0
2008-02-27 07:57:00,109.17,109.17,109.16,109.17,8800000.0
2008-02-27 07:58:00,109.17,109.2,109.17,109.2,8800000.0
2008-02-27 07:59:00,109.2,109.21,109.18,109.18,10600000.0
2008-02-27 08:00:00,109.18,109.265,109.14,109.265,612600000.0
2008-02-27 08:01:00,109.265,109.28,109.25,109.28,230500000.0
2008-02-27 08:02:00,109.28,109.305,109.24,109.25,270700000.0
2008-02-27 08:03:00,109.25,109.28,109.25,109.27,60000000.0
2008-02-27 08:04:00,109.27,109.27,109.27,109.27,6400000.0
2008-02-27 08:05:00,109.27,109.27,109.255,109.26,138000000.0
2008-02-27 08:06:00,109.26,109.28,109.24,109.27,218000000.0
2008-02-27 08:07:00,109.27,109.275,109.255,109.255,177500000.0
2008-02-27 08:08:00,109.255,109.27,109.255,109.27,90200000.0
2008-02-27 08:09:00,109.27,109.27,109.26,109.265,73700000.0
2008-02-27 08:10:00,109.26,109.26,109.23,109.24,133800000.0
2008-02-27 08:11:00,109.24,109.24,109.24,109.24,11800000.0
2008-02-27 08:12:00,109.24,109.24,109.23,109.23,13600000.0
2008-02-27 08:13:00,109.23,109.25,109.23,109.25,11400000.0
2008-02-27 08:14:00,109.25,109.26,109.24,109.24,163300000.0
2008-02-27 08:15:00,109.24,109.26,109.24,109.26,142400000.0
2008-02-27 08:16:00,109.26,109.27,109.26,109.27,140200000.0
2008-02-27 08:17:00,109.26,109.3,109.26,109.29,244900000.0
2008-02-27 08:18:00,109.29,109.29,109.27,109.27,128500000.0
2008-02-27 08:19:00,109.27,109.275,109.255,109.265,46000000.0
2008-02-27 08:20:00,109.265,109.28,109.235,109.25,321700000.0
2008-02-27 08:21:00,109.25,109.26,109.22,109.26,390900000.0
2008-02-27 08:22:00,109.265,109.27,109.24,109.25,285400000.0
2008-02-27 08:23:00,109.25,109.26,109.25,109.25,14700000.0
2008-02-27 08:24:00,109.25,109.27,109.245,109.265,25600000.0
2008-02-27 08:25:00,109.26,109.28,109.26,109.27,37300000.0
2008-02-27 08:26:00,109.28,109.3,109.275,109.29,20000000.0
2008-02-27 08:27:00,109.29,109.32,109.29,109.31,22400000.0
2008-02-27 08:28:00,109.31,109.32,109.3,109.32,26900000.0
2008-02-27 08:29:00,109.32,109.32,109.29,109.29,38600000.0
2008-02-27 08:30:00,109.29,109.31,109.28,109.31,56600000.0
2008-02-27 08:31:00,109.31,109.32,109.31,109.315,8200000.0
2008-02-27 08:32:00,109.315,109.32,109.31,109.31,12000000.0
2008-02-27 08:33:00,109.31,109.335,109.31,109.335,8200000.0
2008-02-27 08:34:00,109.335,109.335,109.305,109.305,51800000.0
2008-02-27 08:35:00,109.305,109.32,109.28,109.32,118100000.0
2008-02-27 08:36:00,109.32,109.32,109.275,109.32,190300000.0
2008-02-27 08:37:00,109.32,109.33,109.265,109.28,104200000.0
2008-02-27 08:38:00,109.28,109.29,109.27,109.27,58200000.0
2008-02-27 08:39:00,109.27,109.285,109.24,109.265,105200000.0
2008-02-27 08:40:00,109.265,109.27,109.2,109.265,95300000.0
2008-02-27 08:41:00,109.26,109.275,109.245,109.27,19000000.0
2008-02-27 08:42:00,109.265,109.28,109.25,109.26,22400000.0
2008-02-27 08:43:00,109.26,109.27,109.19,109.19,297200000.0
2008-02-27 08:44:00,109.19,109.21,109.17,109.2,544400000.0
2008-02-27 08:45:00,109.2,109.22,109.19,109.19,445700000.0
2008-02-27 08:46:00,109.19,109.21,109.18,109.185,714500000.0
2008-02-27 08:47:00,109.18,109.205,109.18,109.195,697500000.0
2008-02-27 08:48:00,109.195,109.21,109.185,109.19,465700000.0
2008-02-27 08:49:00,109.19,109.225,109.18,109.21,20800000.0
2008-02-27 08:50:00,109.21,109.27,109.205,109.26,19400000.0
2008-02-27 08:51:00,109.26,109.285,109.255,109.275,21800000.0
2008-02-27 08:52:00,109.275,109.275,109.225,109.27,49000000.0
2008-02-27 08:53:00,109.275,109.285,109.235,109.235,15800000.0
2008-02-27 08:54:00,109.25,109.25,109.21,109.225,42600000.0
2008-02-27 08:55:00,109.225,109.255,109.22,109.255,17600000.0
2008-02-27 08:56:00,109.255,109.255,109.215,109.255,16400000.0
2008-02-27 08:57:00,109.255,109.28,109.255,109.265,15200000.0
2008-02-27 08:58:00,109.27,109.3,109.27,109.295,36500000.0
2008-02-27 08:59:00,109.29,109.31,109.285,109.31,18800000.0
2008-02-27 09:00:00,109.31,109.31,109.275,109.28,28200000.0
2008-02-27 09:01:00,109.28,109.29,109.27,109.27,29900000.0
2008-02-27 09:02:00,109.27,109.3,109.26,109.285,82400000.0
2008-02-27 09:03:00,109.275,109.285,109.24,109.27,39400000.0
2008-02-27 09:04:00,109.27,109.27,109.215,109.23,38000000.0
2008-02-27 09:05:00,109.23,109.24,109.22,109.23,34800000.0
2008-02-27 09:06:00,109.23,109.29,109.22,109.29,34600000.0
2008-02-27 09:07:00,109.29,109.34,109.265,109.325,43900000.0
2008-02-27 09:08:00,109.325,109.335,109.29,109.29,36600000.0
2008-02-27 09:09:00,109.29,109.295,109.23,109.23,36800000.0
2008-02-27 09:10:00,109.23,109.23,109.12,109.14,28500000.0
2008-02-27 09:11:00,109.14,109.175,109.11,109.13,81600000.0
2008-02-27 09:12:00,109.13,109.18,109.1,109.17,24200000.0
2008-02-27 09:13:00,109.17,109.175,109.12,109.16,74400000.0
2008-02-27 09:14:00,109.155,109.155,109.08,109.11,45000000.0
2008-02-27 09:15:00,109.11,109.11,109.065,109.08,135300000.0
2008-02-27 09:16:00,109.08,109.145,109.07,109.13,149400000.0
2008-02-27 09:17:00,109.14,109.155,109.085,109.13,47200000.0
2008-02-27 09:18:00,109.13,109.16,109.095,109.135,227600000.0
2008-02-27 09:19:00,109.135,109.185,109.1,109.175,75900000.0
2008-02-27 09:20:00,109.175,109.2,109.125,109.14,324000000.0
2008-02-27 09:21:00,109.14,109.2,109.135,109.17,214500000.0
2008-02-27 09:22:00,109.17,109.19,109.16,109.16,60600000.0
2008-02-27 09:23:00,109.17,109.18,109.17,109.17,70400000.0
2008-02-27 09:24:00,109.17,109.2,109.16,109.2,110900000.0
2008-02-27 09:25:00,109.205,109.23,109.205,109.215,141300000.0
2008-02-27 09:26:00,109.215,109.225,109.18,109.19,44200000.0
2008-02-27 09:27:00,109.195,109.21,109.16,109.2,161000000.0
2008-02-27 09:28:00,109.2,109.24,109.2,109.22,84400000.0
2008-02-27 09:29:00,109.22,109.24,109.22,109.22,199800000.0
2008-02-27 09:30:00,109.22,109.27,109.205,109.27,140100000.0
2008-02-27 09:31:00,109.27,109.275,109.225,109.255,352900000.0
2008-02-27 09:32:00,109.255,109.28,109.235,109.26,145200000.0
2008-02-27 09:33:00,109.255,109.305,109.25,109.3,181700000.0
2008-02-27 09:34:00,109.3,109.3,109.27,109.27,160400000.0
2008-02-27 09:35:00,109.27,109.315,109.27,109.315,223100000.0
2008-02-27 09:36:00,109.315,109.33,109.3,109.315,164300000.0
2008-02-27 09:37:00,109.315,109.345,109.3,109.33,71200000.0
2008-02-27 09:38:00,109.33,109.36,109.33,109.33,162500000.0
2008-02-27 09:39:00,109.33,109.345,109.31,109.32,92000000.0
2008-02-27 09:40:00,109.32,109.34,109.3,109.31,91300000.0
2008-02-27 09:41:00,109.315,109.34,109.3,109.33,119400000.0
2008-02-27 09:42:00,109.33,109.37,109.33,109.35,73300000.0
2008-02-27 09:43:00,109.35,109.35,109.32,109.335,97600000.0
2008-02-27 09:44:00,109.335,109.35,109.3,109.34,105400000.0
2008-02-27 09:45:00,109.34,109.34,109.3,109.325,53100000.0
2008-02-27 09:46:00,109.325,109.33,109.31,109.33,40300000.0
2008-02-27 09:47:00,109.33,109.36,109.32,109.33,106800000.0
2008-02-27 09:48:00,109.33,109.355,109.33,109.35,121300000.0
2008-02-27 09:49:00,109.35,109.38,109.34,109.36,187700000.0
2008-02-27 09:50:00,109.365,109.365,109.28,109.28,190000000.0
2008-02-27 09:51:00,109.28,109.38,109.28,109.32,73900000.0
2008-02-27 09:52:00,109.32,109.35,109.32,109.33,43800000.0
2008-02-27 09:53:00,109.33,109.37,109.32,109.33,101500000.0
2008-02-27 09:54:00,109.33,109.34,109.29,109.3,131600000.0
2008-02-27 09:55:00,109.3,109.33,109.3,109.315,104400000.0
2008-02-27 09:56:00,109.315,109.325,109.315,109.32,127200000.0
2008-02-27 09:57:00,109.32,109.33,109.3,109.33,79900000.0
2008-02-27 09:58:00,109.33,109.33,109.32,109.33,16800000.0
2008-02-27 09:59:00,109.33,109.36,109.33,109.34,39300000.0
2008-02-27 10:00:00,109.34,109.385,109.33,109.365,164600000.0
2008-02-27 10:01:00,109.365,109.37,109.335,109.335,228500000.0
2008-02-27 10:02:00,109.335,109.36,109.33,109.36,61000000.0
2008-02-27 10:03:00,109.36,109.4,109.36,109.39,35700000.0
2008-02-27 10:04:00,109.39,109.47,109.37,109.38,67100000.0
2008-02-27 10:05:00,109.38,109.41,109.345,109.39,121500000.0
2008-02-27 10:06:00,109.39,109.41,109.355,109.365,131900000.0
2008-02-27 10:07:00,109.365,109.4,109.34,109.37,87500000.0
2008-02-27 10:08:00,109.37,109.4,109.305,109.4,83400000.0
2008-02-27 10:09:00,109.4,109.48,109.4,109.44,39200000.0
2008-02-27 10:10:00,109.44,109.46,109.37,109.38,73300000.0
2008-02-27 10:11:00,109.38,109.46,109.375,109.45,107700000.0
2008-02-27 10:12:00,109.45,109.5,109.44,109.44,106600000.0
2008-02-27 10:13:00,109.44,109.45,109.395,109.415,146600000.0
2008-02-27 10:14:00,109.415,109.44,109.4,109.425,82500000.0
2008-02-27 10:15:00,109.445,109.445,109.41,109.41,20200000.0
2008-02-27 10:16:00,109.41,109.42,109.39,109.41,20200000.0
2008-02-27 10:17:00,109.41,109.41,109.31,109.32,62000000.0
2008-02-27 10:18:00,109.33,109.37,109.315,109.34,148400000.0
2008-02-27 10:19:00,109.34,109.35,109.29,109.32,29600000.0
2008-02-27 10:20:00,109.32,109.32,109.28,109.295,24500000.0
2008-02-27 10:21:00,109.295,109.305,109.175,109.18,60800000.0
2008-02-27 10:22:00,109.18,109.235,109.16,109.215,86100000.0
2008-02-27 10:23:00,109.215,109.215,109.135,109.16,78400000.0
2008-02-27 10:24:00,109.16,109.16,109.13,109.13,116400000.0
2008-02-27 10:25:00,109.145,109.2,109.13,109.13,71000000.0
2008-02-27 10:26:00,109.13,109.14,109.09,109.11,88600000.0
2008-02-27 10:27:00,109.115,109.13,109.105,109.105,22100000.0
2008-02-27 10:28:00,109.105,109.18,109.1,109.175,25600000.0
2008-02-27 10:29:00,109.175,109.24,109.16,109.23,24900000.0
2008-02-27 10:30:00,109.23,109.26,109.21,109.245,26300000.0
2008-02-27 10:31:00,109.245,109.29,109.225,109.28,50100000.0
2008-02-27 10:32:00,109.28,109.29,109.27,109.27,27200000.0
2008-02-27 10:33:00,109.27,109.28,109.26,109.275,20600000.0
2008-02-27 10:34:00,109.275,109.295,109.25,109.255,51100000.0
2008-02-27 10:35:00,109.255,109.29,109.255,109.26,33800000.0
2008-02-27 10:36:00,109.26,109.315,109.105,109.115,92200000.0
2008-02-27 10:37:00,109.105,109.14,109.08,109.115,64400000.0
2008-02-27 10:38:00,109.115,109.125,109.05,109.08,88400000.0
2008-02-27 10:39:00,109.08,109.085,108.99,108.99,118000000.0
2008-02-27 10:40:00,108.99,109.02,108.97,109.02,67900000.0
2008-02-27 10:41:00,109.02,109.05,108.98,108.98,49000000.0
2008-02-27 10:42:00,108.98,109.0,108.96,108.96,57700000.0
2008-02-27 10:43:00,108.96,108.99,108.91,108.96,114300000.0
2008-02-27 10:44:00,108.96,108.97,108.91,108.915,74400000.0
2008-02-27 10:45:00,108.915,108.93,108.815,108.88,153400000.0
2008-02-27 10:46:00,108.87,108.905,108.84,108.85,77400000.0
2008-02-27 10:47:00,108.85,108.88,108.83,108.88,41700000.0
2008-02-27 10:48:00,108.88,108.88,108.81,108.815,124200000.0
2008-02-27 10:49:00,108.815,108.84,108.81,108.84,59900000.0
2008-02-27 10:50:00,108.84,108.85,108.82,108.82,74200000.0
2008-02-27 10:51:00,108.82,108.87,108.82,108.87,41300000.0
2008-02-27 10:52:00,108.87,108.87,108.83,108.87,49000000.0
2008-02-27 10:53:00,108.87,108.88,108.84,108.85,42800000.0
2008-02-27 10:54:00,108.85,108.855,108.83,108.85,84700000.0
2008-02-27 10:55:00,108.85,108.895,108.84,108.885,115700000.0
2008-02-27 10:56:00,108.885,108.92,108.87,108.88,137900000.0
2008-02-27 10:57:00,108.88,108.89,108.84,108.88,87000000.0
2008-02-27 10:58:00,108.88,108.88,108.845,108.845,58100000.0
2008-02-27 10:59:00,108.84,108.87,108.84,108.85,43600000.0
2008-02-27 11:00:00,108.85,108.88,108.84,108.88,41600000.0
2008-02-27 11:01:00,108.88,108.93,108.87,108.915,49300000.0
2008-02-27 11:02:00,108.915,108.93,108.885,108.89,46000000.0
2008-02-27 11:03:00,108.89,108.89,108.805,108.82,38700000.0
2008-02-27 11:04:00,108.815,108.815,108.755,108.755,104100000.0
2008-02-27 11:05:00,108.755,108.77,108.72,108.73,93300000.0
2008-02-27 11:06:00,108.73,108.775,108.73,108.76,78200000.0
2008-02-27 11:07:00,108.76,108.775,108.74,108.755,52000000.0
2008-02-27 11:08:00,108.755,108.79,108.75,108.77,75800000.0
2008-02-27 11:09:00,108.78,108.78,108.74,108.75,63900000.0
2008-02-27 11:10:00,108.75,108.77,108.75,108.76,37800000.0
2008-02-27 11:11:00,108.765,108.81,108.76,108.8,48100000.0
2008-02-27 11:12:00,108.8,108.8,108.755,108.78,40400000.0
2008-02-27 11:13:00,108.78,108.79,108.765,108.775,36100000.0
2008-02-27 11:14:00,108.775,108.81,108.705,108.735,42200000.0
2008-02-27 11:15:00,108.735,108.795,108.7,108.775,39100000.0
2008-02-27 11:16:00,108.775,108.785,108.76,108.78,30900000.0
2008-02-27 11:17:00,108.78,108.795,108.765,108.79,30200000.0
2008-02-27 11:18:00,108.785,108.795,108.775,108.775,29000000.0
2008-02-27 11:19:00,108.775,108.79,108.73,108.73,49400000.0
2008-02-27 11:20:00,108.715,108.76,108.71,108.73,33200000.0
2008-02-27 11:21:00,108.72,108.76,108.7,108.75,45400000.0
2008-02-27 11:22:00,108.75,108.775,108.67,108.67,28500000.0
2008-02-27 11:23:00,108.67,108.73,108.665,108.705,41300000.0
2008-02-27 11:24:00,108.705,108.735,108.69,108.735,28900000.0
2008-02-27 11:25:00,108.735,108.78,108.735,108.77,37600000.0
2008-02-27 11:26:00,108.77,108.88,108.77,108.855,46000000.0
2008-02-27 11:27:00,108.855,108.86,108.81,108.83,21200000.0
2008-02-27 11:28:00,108.83,108.835,108.815,108.835,30100000.0
2008-02-27 11:29:00,108.835,108.855,108.815,108.855,17000000.0
2008-02-27 11:30:00,108.855,108.88,108.805,108.81,36100000.0
2008-02-27 11:31:00,108.81,108.84,108.79,108.83,38900000.0
2008-02-27 11:32:00,108.83,108.84,108.81,108.83,21000000.0
2008-02-27 11:33:00,108.82,108.93,108.71,108.93,394600000.0
2008-02-27 11:34:00,108.93,108.935,108.85,108.89,70300000.0
2008-02-27 11:35:00,108.89,108.89,108.84,108.88,325700000.0
2008-02-27 11:36:00,108.88,108.94,108.88,108.94,26800000.0
2008-02-27 11:37:00,108.935,108.95,108.855,108.865,49500000.0
2008-02-27 11:38:00,108.865,108.87,108.83,108.835,40300000.0
2008-02-27 11:39:00,108.835,108.925,108.825,108.885,43000000.0
2008-02-27 11:40:00,108.885,108.915,108.885,108.89,8400000.0
2008-02-27 11:41:00,108.56,108.57,108.54,108.56,200000.0
2008-02-27 11:42:00,108.91,108.91,108.91,108.91,200000.0
2008-02-27 11:43:00,108.905,108.92,108.905,108.92,5600000.0
2008-02-27 11:44:00,108.915,108.915,108.875,108.875,24400000.0
2008-02-27 11:45:00,108.875,108.895,108.85,108.865,37800000.0
2008-02-27 11:46:00,108.865,108.885,108.86,108.86,17500000.0
2008-02-27 11:47:00,108.865,108.88,108.85,108.86,32600000.0
2008-02-27 11:48:00,108.86,108.9,108.86,108.9,22600000.0
2008-02-27 11:49:00,108.9,108.92,108.895,108.92,34000000.0
2008-02-27 11:50:00,108.93,108.93,108.91,108.91,16000000.0
2008-02-27 11:51:00,108.905,108.915,108.895,108.9,45900000.0
2008-02-27 11:52:00,108.895,108.895,108.845,108.845,17600000.0
2008-02-27 11:53:00,108.845,108.885,108.83,108.885,22000000.0
2008-02-27 11:54:00,108.885,108.92,108.885,108.91,13800000.0
2008-02-27 11:55:00,108.91,108.925,108.87,108.9,34800000.0
2008-02-27 11:56:00,108.89,108.91,108.87,108.9,13000000.0
2008-02-27 11:57:00,108.9,108.9,108.885,108.9,14400000.0
2008-02-27 11:58:00,108.91,108.91,108.89,108.89,22200000.0
2008-02-27 11:59:00,108.89,108.905,108.89,108.9,16600000.0
2008-02-27 12:00:00,108.9,108.9,108.85,108.86,24100000.0
2008-02-27 12:01:00,108.86,108.88,108.84,108.875,18500000.0
2008-02-27 12:02:00,108.88,108.92,108.87,108.92,12300000.0
2008-02-27 12:03:00,108.92,108.94,108.905,108.935,15600000.0
2008-02-27 12:04:00,108.935,108.935,108.905,108.91,11000000.0
2008-02-27 12:05:00,108.91,108.91,108.875,108.895,29700000.0
2008-02-27 12:06:00,108.895,108.895,108.81,108.81,36100000.0
2008-02-27 12:07:00,108.81,108.84,108.79,108.79,24400000.0
2008-02-27 12:08:00,108.79,108.815,108.735,108.75,32000000.0
2008-02-27 12:09:00,108.75,108.76,108.73,108.75,31500000.0
2008-02-27 12:10:00,108.75,108.75,108.73,108.735,18600000.0
2008-02-27 12:11:00,108.74,108.745,108.655,108.66,32400000.0
2008-02-27 12:12:00,108.66,108.66,108.59,108.615,48700000.0
2008-02-27 12:13:00,108.61,108.64,108.61,108.625,30900000.0
2008-02-27 12:14:00,108.625,108.625,108.515,108.545,73800000.0
2008-02-27 12:15:00,108.545,108.555,108.515,108.55,23000000.0
2008-02-27 12:16:00,108.56,108.615,108.56,108.575,22000000.0
2008-02-27 12:17:00,108.575,108.605,108.55,108.585,27800000.0
2008-02-27 12:18:00,108.59,108.605,108.56,108.605,26500000.0
2008-02-27 12:19:00,108.605,108.66,108.595,108.645,28400000.0
2008-02-27 12:20:00,108.645,108.665,108.63,108.65,33900000.0
2008-02-27 12:21:00,108.65,108.65,108.585,108.6,32800000.0
2008-02-27 12:22:00,108.605,108.625,108.585,108.61,35500000.0
2008-02-27 12:23:00,108.615,108.64,108.605,108.62,20200000.0
2008-02-27 12:24:00,108.62,108.635,108.555,108.555,23100000.0
2008-02-27 12:25:00,108.565,108.565,108.5,108.525,31300000.0
2008-02-27 12:26:00,108.525,108.535,108.505,108.51,22800000.0
2008-02-27 12:27:00,108.51,108.6,108.47,108.57,259700000.0
2008-02-27 12:28:00,108.57,108.585,108.56,108.57,13800000.0
2008-02-27 12:29:00,108.57,108.605,108.56,108.565,58700000.0
2008-02-27 12:30:00,108.565,108.585,108.5,108.575,61100000.0
2008-02-27 12:31:00,108.575,108.6,108.55,108.59,35000000.0
2008-02-27 12:32:00,108.59,108.59,108.565,108.585,32400000.0
2008-02-27 12:33:00,108.585,108.63,108.585,108.62,14700000.0
2008-02-27 12:34:00,108.62,108.62,108.58,108.585,23200000.0
2008-02-27 12:35:00,108.57,108.59,108.57,108.57,20700000.0
2008-02-27 12:36:00,108.57,108.61,108.57,108.61,56200000.0
2008-02-27 12:37:00,108.61,108.63,108.6,108.6,25500000.0
2008-02-27 12:38:00,108.61,108.615,108.52,108.535,197900000.0
2008-02-27 12:39:00,108.535,108.57,108.525,108.565,28900000.0
2008-02-27 12:40:00,108.565,108.575,108.55,108.56,39400000.0
2008-02-27 12:41:00,108.56,108.58,108.56,108.57,68700000.0
2008-02-27 12:42:00,108.57,108.59,108.535,108.545,73400000.0
2008-02-27 12:43:00,108.545,108.565,108.53,108.56,63000000.0
2008-02-27 12:44:00,108.56,108.58,108.545,108.57,48300000.0
2008-02-27 12:45:00,108.57,108.62,108.57,108.61,30000000.0
2008-02-27 12:46:00,108.61,108.63,108.59,108.62,53200000.0
2008-02-27 12:47:00,108.62,108.63,108.615,108.62,16000000.0
2008-02-27 12:48:00,108.62,108.645,108.61,108.61,113800000.0
2008-02-27 12:49:00,108.61,108.63,108.59,108.63,105900000.0
2008-02-27 12:50:00,108.63,108.63,108.61,108.62,16800000.0
2008-02-27 12:51:00,108.62,108.63,108.56,108.62,46300000.0
2008-02-27 12:52:00,108.62,108.63,108.61,108.61,24200000.0
2008-02-27 12:53:00,108.61,108.62,108.59,108.61,25600000.0
2008-02-27 12:54:00,108.61,108.62,108.6,108.61,46300000.0
2008-02-27 12:55:00,108.61,108.65,108.61,108.64,34200000.0
2008-02-27 12:56:00,108.64,108.65,108.63,108.63,15200000.0
2008-02-27 12:57:00,108.63,108.63,108.62,108.62,15600000.0
2008-02-27 12:58:00,108.62,108.66,108.62,108.66,19400000.0
2008-02-27 12:59:00,108.66,108.695,108.66,108.69,21800000.0
2008-02-27 13:00:00,108.69,108.71,108.675,108.71,21600000.0
2008-02-27 13:01:00,108.71,108.725,108.7,108.71,26700000.0
2008-02-27 13:02:00,108.71,108.76,108.71,108.75,60600000.0
2008-02-27 13:03:00,108.75,108.76,108.73,108.74,29000000.0
2008-02-27 13:04:00,108.74,108.78,108.74,108.78,22200000.0
2008-02-27 13:05:00,108.78,108.78,108.72,108.72,30400000.0
2008-02-27 13:06:00,108.72,108.74,108.695,108.695,50200000.0
2008-02-27 13:07:00,108.695,108.71,108.68,108.71,21800000.0
2008-02-27 13:08:00,108.71,108.725,108.7,108.71,22800000.0
2008-02-27 13:09:00,108.71,108.74,108.69,108.71,29600000.0
2008-02-27 13:10:00,108.71,108.71,108.63,108.63,26600000.0
2008-02-27 13:11:00,108.63,108.635,108.555,108.62,57000000.0
2008-02-27 13:12:00,108.615,108.63,108.565,108.62,40700000.0
2008-02-27 13:13:00,108.62,108.63,108.6,108.61,37400000.0
2008-02-27 13:14:00,108.61,108.61,108.515,108.515,104100000.0
2008-02-27 13:15:00,108.515,108.605,108.49,108.58,28300000.0
2008-02-27 13:16:00,108.58,108.58,108.54,108.56,23300000.0
2008-02-27 13:17:00,108.565,108.58,108.56,108.575,16000000.0
2008-02-27 13:18:00,108.61,108.61,108.55,108.56,64200000.0
2008-02-27 13:19:00,108.56,108.565,108.51,108.56,35800000.0
2008-02-27 13:20:00,108.56,108.565,108.55,108.56,21700000.0
2008-02-27 13:21:00,108.56,108.56,108.51,108.54,30700000.0
2008-02-27 13:22:00,108.54,108.54,108.45,108.45,40300000.0
2008-02-27 13:23:00,108.45,108.46,108.42,108.43,42000000.0
2008-02-27 13:24:00,108.43,108.46,108.355,108.355,67100000.0
2008-02-27 13:25:00,108.355,108.37,108.225,108.23,101100000.0
2008-02-27 13:26:00,108.23,108.24,108.165,108.22,65700000.0
2008-02-27 13:27:00,108.215,108.23,108.17,108.215,64000000.0
2008-02-27 13:28:00,108.215,108.235,108.215,108.215,19200000.0
2008-02-27 13:29:00,108.215,108.225,108.195,108.215,19500000.0
2008-02-27 13:30:00,108.215,108.22,108.205,108.215,24100000.0
2008-02-27 13:31:00,108.215,108.26,108.195,108.24,31000000.0
2008-02-27 13:32:00,108.24,108.28,108.235,108.28,18900000.0
2008-02-27 13:33:00,108.28,108.285,108.23,108.25,31000000.0
2008-02-27 13:34:00,108.25,108.255,108.19,108.255,31600000.0
2008-02-27 13:35:00,108.255,108.295,108.25,108.275,36800000.0
2008-02-27 13:36:00,108.27,108.28,108.25,108.26,24200000.0
2008-02-27 13:37:00,108.26,108.31,108.26,108.295,28300000.0
2008-02-27 13:38:00,108.295,108.33,108.285,108.325,21800000.0
2008-02-27 13:39:00,108.325,108.36,108.325,108.345,18200000.0
2008-02-27 13:40:00,108.345,108.405,108.335,108.4,27900000.0
2008-02-27 13:41:00,108.4,108.415,108.365,108.4,27300000.0
2008-02-27 13:42:00,108.4,108.4,108.36,108.36,24300000.0
2008-02-27 13:43:00,108.36,108.395,108.36,108.39,15000000.0
2008-02-27 13:44:00,108.39,108.39,108.315,108.315,26900000.0
2008-02-27 13:45:00,108.315,108.33,108.305,108.305,25400000.0
2008-02-27 13:46:00,108.315,108.34,108.3,108.325,44000000.0
2008-02-27 13:47:00,108.32,108.355,108.25,108.26,79500000.0
2008-02-27 13:48:00,108.265,108.335,108.25,108.295,18400000.0
2008-02-27 13:49:00,108.295,108.31,108.255,108.305,19900000.0
2008-02-27 13:50:00,108.305,108.325,108.29,108.31,22900000.0
2008-02-27 13:51:00,108.31,108.365,108.305,108.34,31700000.0
2008-02-27 13:52:00,108.34,108.365,108.325,108.33,15100000.0
2008-02-27 13:53:00,108.33,108.33,108.31,108.31,17000000.0
2008-02-27 13:54:00,108.27,108.3,108.245,108.29,37200000.0
2008-02-27 13:55:00,108.29,108.3,108.26,108.26,21400000.0
2008-02-27 13:56:00,108.26,108.295,108.26,108.28,21600000.0
2008-02-27 13:57:00,108.28,108.29,108.265,108.285,11200000.0
2008-02-27 13:58:00,108.285,108.285,108.255,108.27,18400000.0
2008-02-27 13:59:00,108.27,108.27,108.2,108.23,54200000.0
2008-02-27 14:00:00,108.235,108.3,108.23,108.26,130700000.0
2008-02-27 14:01:00,108.26,108.295,108.24,108.265,36300000.0
2008-02-27 14:02:00,108.26,108.27,108.235,108.24,32100000.0
2008-02-27 14:03:00,108.24,108.31,108.23,108.305,46000000.0
2008-02-27 14:04:00,108.305,108.32,108.29,108.315,22900000.0
2008-02-27 14:05:00,108.31,108.315,108.3,108.315,13800000.0
2008-02-27 14:06:00,108.315,108.34,108.315,108.33,17000000.0
2008-02-27 14:07:00,108.33,108.345,108.32,108.345,25400000.0
2008-02-27 14:08:00,108.345,108.385,108.33,108.385,20200000.0
2008-02-27 14:09:00,108.38,108.385,108.35,108.375,23700000.0
2008-02-27 14:10:00,108.375,108.385,108.35,108.35,18800000.0
2008-02-27 14:11:00,108.35,108.35,108.28,108.29,25800000.0
2008-02-27 14:12:00,108.29,108.315,108.28,108.28,20400000.0
2008-02-27 14:13:00,108.28,108.3,108.26,108.3,17600000.0
2008-02-27 14:14:00,108.3,108.3,108.25,108.25,12800000.0
2008-02-27 14:15:00,108.25,108.28,108.25,108.27,14800000.0
2008-02-27 14:16:00,108.27,108.3,108.27,108.285,14100000.0
2008-02-27 14:17:00,108.285,108.32,108.285,108.315,16000000.0
2008-02-27 14:18:00,108.315,108.34,108.305,108.34,35200000.0
2008-02-27 14:19:00,108.34,108.36,108.33,108.35,25400000.0
2008-02-27 14:20:00,108.35,108.375,108.34,108.355,30100000.0
2008-02-27 14:21:00,108.355,108.365,108.355,108.36,17200000.0
2008-02-27 14:22:00,108.36,108.365,108.35,108.35,25200000.0
2008-02-27 14:23:00,108.35,108.355,108.31,108.33,19600000.0
2008-02-27 14:24:00,108.33,108.34,108.32,108.33,19400000.0
2008-02-27 14:25:00,108.33,108.33,108.29,108.29,29900000.0
2008-02-27 14:26:00,108.29,108.31,108.28,108.295,23000000.0
2008-02-27 14:27:00,108.3,108.315,108.285,108.315,38100000.0
2008-02-27 14:28:00,108.31,108.34,108.3,108.315,15600000.0
2008-02-27 14:29:00,108.305,108.32,108.28,108.315,18100000.0
2008-02-27 14:30:00,108.315,108.325,108.295,108.32,18600000.0
2008-02-27 14:31:00,108.32,108.33,108.3,108.315,19600000.0
2008-02-27 14:32:00,108.315,108.355,108.315,108.34,14900000.0
2008-02-27 14:33:00,108.34,108.345,108.315,108.32,13200000.0
2008-02-27 14:34:00,108.32,108.355,108.32,108.355,24400000.0
2008-02-27 14:35:00,108.35,108.355,108.33,108.345,14400000.0
2008-02-27 14:36:00,108.345,108.365,108.34,108.35,13400000.0
2008-02-27 14:37:00,108.35,108.355,108.345,108.35,16400000.0
2008-02-27 14:38:00,108.35,108.375,108.35,108.375,20400000.0
2008-02-27 14:39:00,108.375,108.375,108.36,108.375,13600000.0
2008-02-27 14:40:00,108.375,108.375,108.36,108.37,10300000.0
2008-02-27 14:41:00,108.37,108.37,108.36,108.37,11600000.0
2008-02-27 14:42:00,108.37,108.41,108.37,108.405,35700000.0
2008-02-27 14:43:00,108.405,108.42,108.395,108.395,16600000.0
2008-02-27 14:44:00,108.395,108.395,108.385,108.39,11500000.0
2008-02-27 14:45:00,108.39,108.39,108.35,108.35,22200000.0
2008-02-27 14:46:00,108.35,108.35,108.31,108.31,24700000.0
2008-02-27 14:47:00,108.31,108.31,108.28,108.28,20100000.0
2008-02-27 14:48:00,108.28,108.28,108.25,108.25,22800000.0
2008-02-27 14:49:00,108.25,108.28,108.25,108.28,17800000.0
2008-02-27 14:50:00,108.28,108.28,108.24,108.24,15900000.0
2008-02-27 14:51:00,108.245,108.25,108.21,108.215,22600000.0
2008-02-27 14:52:00,108.215,108.25,108.195,108.25,38800000.0
2008-02-27 14:53:00,108.25,108.29,108.235,108.26,38700000.0
2008-02-27 14:54:00,108.26,108.26,108.225,108.245,15000000.0
2008-02-27 14:55:00,108.25,108.26,108.185,108.21,31500000.0
2008-02-27 14:56:00,108.21,108.245,108.2,108.225,21400000.0
2008-02-27 14:57:00,108.23,108.275,108.22,108.23,33600000.0
2008-02-27 14:58:00,108.22,108.305,108.22,108.285,27800000.0
2008-02-27 14:59:00,108.285,108.345,108.285,108.31,23000000.0
2008-02-27 15:00:00,108.31,108.345,108.31,108.34,12800000.0
2008-02-27 15:01:00,108.34,108.455,108.32,108.445,26300000.0
2008-02-27 15:02:00,108.445,108.445,108.425,108.43,14800000.0
2008-02-27 15:03:00,108.43,108.43,108.38,108.395,19300000.0
2008-02-27 15:04:00,108.395,108.415,108.375,108.375,20200000.0
2008-02-27 15:05:00,108.375,108.39,108.35,108.355,41100000.0
2008-02-27 15:06:00,108.365,108.395,108.355,108.395,59000000.0
2008-02-27 15:07:00,108.395,108.41,108.35,108.39,37300000.0
2008-02-27 15:08:00,108.39,108.4,108.38,108.4,21300000.0
2008-02-27 15:09:00,108.4,108.4,108.37,108.38,47200000.0
2008-02-27 15:10:00,108.38,108.4,108.36,108.395,99300000.0
2008-02-27 15:11:00,108.39,108.4,108.35,108.38,129300000.0
2008-02-27 15:12:00,108.38,108.39,108.36,108.37,48700000.0
2008-02-27 15:13:00,108.38,108.58,108.37,108.515,261900000.0
2008-02-27 15:14:00,108.515,108.515,108.46,108.49,98300000.0
2008-02-27 15:15:00,108.49,108.505,108.475,108.485,64300000.0
2008-02-27 15:16:00,108.49,108.51,108.46,108.51,126600000.0
2008-02-27 15:17:00,108.51,108.56,108.48,108.52,97400000.0
2008-02-27 15:18:00,108.52,108.52,108.475,108.5,176500000.0
2008-02-27 15:19:00,108.5,108.52,108.47,108.52,81700000.0
2008-02-27 15:20:00,108.52,108.53,108.495,108.52,108800000.0
2008-02-27 15:21:00,108.53,108.53,108.48,108.5,125400000.0
2008-02-27 15:22:00,108.5,108.525,108.48,108.51,189500000.0
2008-02-27 15:23:00,108.51,108.53,108.49,108.51,255000000.0
2008-02-27 15:24:00,108.51,108.52,108.48,108.52,323800000.0
2008-02-27 15:25:00,108.52,108.52,108.48,108.48,519200000.0
2008-02-27 15:26:00,108.48,108.5,108.45,108.46,364400000.0
2008-02-27 15:27:00,108.46,108.46,108.4,108.43,392200000.0
2008-02-27 15:28:00,108.43,108.44,108.42,108.43,304000000.0
2008-02-27 15:29:00,108.43,108.43,108.37,108.37,313300000.0
2008-02-27 15:30:00,108.27,108.36,108.25,108.31,579400000.0
2008-02-27 15:31:00,108.31,108.36,108.29,108.33,411200000.0
2008-02-27 15:32:00,108.33,108.4,108.31,108.35,371200000.0
2008-02-27 15:33:00,108.35,108.44,108.34,108.42,310400000.0
2008-02-27 15:34:00,108.42,108.43,108.38,108.4,363200000.0
2008-02-27 15:35:00,108.4,108.49,108.39,108.48,395300000.0
2008-02-27 15:36:00,108.48,108.49,108.43,108.43,300300000.0
2008-02-27 15:37:00,108.43,108.48,108.43,108.48,286100000.0
2008-02-27 15:38:00,108.47,108.51,108.45,108.5,406100000.0
2008-02-27 15:39:00,108.5,108.5,108.45,108.49,458500000.0
2008-02-27 15:40:00,108.49,108.5,108.44,108.46,487200000.0
2008-02-27 15:41:00,108.46,108.46,108.42,108.45,171900000.0
2008-02-27 15:42:00,108.45,108.46,108.39,108.41,313700000.0
2008-02-27 15:43:00,108.41,108.45,108.4,108.4,340800000.0
2008-02-27 15:44:00,108.4,108.41,108.38,108.39,292500000.0
2008-02-27 15:45:00,108.39,108.405,108.3,108.32,433500000.0
2008-02-27 15:46:00,108.32,108.33,108.285,108.31,602900000.0
2008-02-27 15:47:00,108.31,108.35,108.3,108.34,232500000.0
2008-02-27 15:48:00,108.34,108.38,108.29,108.31,311900000.0
2008-02-27 15:49:00,108.31,108.32,108.26,108.3,501600000.0
2008-02-27 15:50:00,108.3,108.34,108.29,108.33,174200000.0
2008-02-27 15:51:00,108.33,108.33,108.3,108.32,413200000.0
2008-02-27 15:52:00,108.32,108.34,108.32,108.33,105100000.0
2008-02-27 15:53:00,108.33,108.35,108.31,108.34,362400000.0
2008-02-27 15:54:00,108.34,108.38,108.33,108.36,287000000.0
2008-02-27 15:55:00,108.36,108.4,108.36,108.36,565100000.0
2008-02-27 15:56:00,108.36,108.44,108.36,108.44,340300000.0
2008-02-27 15:57:00,108.43,108.48,108.42,108.46,344000000.0
2008-02-27 15:58:00,108.46,108.53,108.46,108.48,386400000.0
2008-02-27 15:59:00,108.48,108.49,108.46,108.49,198400000.0
2008-02-27 16:00:00,108.49,108.49,108.46,108.47,285200000.0
2008-02-27 16:01:00,108.47,108.47,108.43,108.43,318600000.0
2008-02-27 16:02:00,108.43,108.47,108.43,108.46,410400000.0
2008-02-27 16:03:00,108.46,108.48,108.45,108.48,281400000.0
2008-02-27 16:04:00,108.47,108.48,108.42,108.43,303100000.0
2008-02-27 16:05:00,108.43,108.44,108.41,108.41,139700000.0
2008-02-27 16:06:00,108.41,108.42,108.41,108.42,100000000.0
2008-02-27 16:07:00,108.43,108.44,108.4,108.4,246200000.0
2008-02-27 16:08:00,108.4,108.44,108.4,108.44,246000000.0
2008-02-27 16:09:00,108.44,108.45,108.41,108.42,270600000.0
2008-02-27 16:10:00,108.42,108.43,108.38,108.42,351200000.0
2008-02-27 16:11:00,108.42,108.49,108.41,108.47,440600000.0
2008-02-27 16:12:00,108.46,108.46,108.4,108.42,331500000.0
2008-02-27 16:13:00,108.42,108.46,108.42,108.45,406400000.0
2008-02-27 16:14:00,108.46,108.47,108.44,108.46,430300000.0
2008-02-27 16:15:00,108.46,108.5,108.46,108.48,418700000.0
2008-02-27 16:16:00,108.48,108.48,108.44,108.46,420000000.0
2008-02-27 16:17:00,108.46,108.48,108.46,108.47,192500000.0
2008-02-27 16:18:00,108.47,108.47,108.44,108.44,230000000.0
2008-02-27 16:19:00,108.45,108.45,108.42,108.42,220200000.0
2008-02-27 16:20:00,108.42,108.44,108.4,108.41,384900000.0
2008-02-27 16:21:00,108.41,108.43,108.41,108.43,253000000.0
2008-02-27 16:22:00,108.43,108.44,108.42,108.44,270300000.0
2008-02-27 16:23:00,108.44,108.49,108.43,108.44,345400000.0
2008-02-27 16:24:00,108.44,108.45,108.41,108.43,535200000.0
2008-02-27 16:25:00,108.43,108.43,108.41,108.41,315500000.0
2008-02-27 16:26:00,108.41,108.44,108.38,108.38,191700000.0
2008-02-27 16:27:00,108.38,108.4,108.36,108.36,216800000.0
2008-02-27 16:28:00,108.36,108.36,108.35,108.35,160900000.0
2008-02-27 16:29:00,108.35,108.4,108.35,108.38,231700000.0
2008-02-27 16:30:00,108.38,108.39,108.33,108.34,403900000.0
2008-02-27 16:31:00,108.34,108.35,108.32,108.32,292200000.0
2008-02-27 16:32:00,108.32,108.34,108.28,108.33,230500000.0
2008-02-27 16:33:00,108.33,108.35,108.28,108.29,333600000.0
2008-02-27 16:34:00,108.3,108.31,108.25,108.27,439200000.0
2008-02-27 16:35:00,108.27,108.29,108.21,108.23,523299997.0
2008-02-27 16:36:00,108.23,108.25,108.19,108.24,662200000.0
2008-02-27 16:37:00,108.24,108.25,108.2,108.24,597000002.0
2008-02-27 16:38:00,108.24,108.26,108.2,108.23,599800004.0
2008-02-27 16:39:00,108.23,108.26,108.18,108.25,689599998.0
2008-02-27 16:40:00,108.25,108.27,108.2,108.22,583400000.0
2008-02-27 16:41:00,108.22,108.32,108.21,108.28,614600000.0
2008-02-27 16:42:00,108.28,108.29,108.24,108.26,267800000.0
2008-02-27 16:43:00,108.25,108.29,108.25,108.28,279600000.0
2008-02-27 16:44:00,108.28,108.36,108.27,108.33,291700000.0
2008-02-27 16:45:00,108.34,108.35,108.31,108.35,312500000.0
2008-02-27 16:46:00,108.35,108.37,108.33,108.34,284600000.0
2008-02-27 16:47:00,108.34,108.34,108.28,108.3,193300000.0
2008-02-27 16:48:00,108.3,108.3,108.27,108.27,310400000.0
2008-02-27 16:49:00,108.27,108.27,108.22,108.24,614100000.0
2008-02-27 16:50:00,108.25,108.28,108.24,108.27,611899998.0
2008-02-27 16:51:00,108.26,108.27,108.24,108.25,160000000.0
2008-02-27 16:52:00,108.25,108.25,108.21,108.24,533499999.0
2008-02-27 16:53:00,108.24,108.25,108.18,108.22,1158000000.0
2008-02-27 16:54:00,108.21,108.23,108.19,108.2,507400000.0
2008-02-27 16:55:00,108.2,108.23,108.19,108.2,658500004.0
2008-02-27 16:56:00,108.19,108.22,108.18,108.2,631200000.0
2008-02-27 16:57:00,108.21,108.28,108.19,108.27,925400000.0
2008-02-27 16:58:00,108.27,108.28,108.2,108.2,565600000.0
2008-02-27 16:59:00,108.2,108.24,108.16,108.24,719399999.0
2008-02-27 17:00:00,108.2,108.25,108.11,108.19,744299999.0
2008-02-27 17:01:00,108.19,108.2,108.04,108.07,1236899995.0
2008-02-27 17:02:00,108.06,108.16,108.06,108.12,386000000.0
2008-02-27 17:03:00,108.12,108.22,108.11,108.2,319000000.0
2008-02-27 17:04:00,108.2,108.25,108.18,108.21,415900000.0
2008-02-27 17:05:00,108.21,108.27,108.19,108.2,490400000.0
2008-02-27 17:06:00,108.2,108.23,108.185,108.23,525700000.0
2008-02-27 17:07:00,108.23,108.26,108.2,108.24,387600000.0
2008-02-27 17:08:00,108.24,108.37,108.23,108.37,477799999.0
2008-02-27 17:09:00,108.37,108.44,108.36,108.38,393800000.0
2008-02-27 17:10:00,108.38,108.41,108.37,108.41,373500000.0
2008-02-27 17:11:00,108.41,108.41,108.37,108.38,236100000.0
2008-02-27 17:12:00,108.38,108.4,108.36,108.4,213100000.0
2008-02-27 17:13:00,108.4,108.4,108.36,108.38,252300000.0
2008-02-27 17:14:00,108.38,108.38,108.32,108.36,331300000.0
2008-02-27 17:15:00,108.37,108.37,108.3,108.36,410900000.0
2008-02-27 17:16:00,108.36,108.42,108.35,108.41,413400000.0
2008-02-27 17:17:00,108.41,108.44,108.4,108.42,429000000.0
2008-02-27 17:18:00,108.42,108.42,108.34,108.34,392200000.0
2008-02-27 17:19:00,108.34,108.37,108.32,108.37,426900000.0
2008-02-27 17:20:00,108.37,108.37,108.25,108.25,384300000.0
2008-02-27 17:21:00,108.25,108.32,108.25,108.31,370400000.0
2008-02-27 17:22:00,108.31,108.32,108.29,108.3,190400000.0
2008-02-27 17:23:00,108.3,108.3,108.26,108.29,355200000.0
2008-02-27 17:24:00,108.29,108.29,108.23,108.24,379200000.0
2008-02-27 17:25:00,108.24,108.26,108.23,108.25,300100000.0
2008-02-27 17:26:00,108.25,108.25,108.155,108.17,320200000.0
2008-02-27 17:27:00,108.17,108.19,108.16,108.16,250900000.0
2008-02-27 17:28:00,108.16,108.23,108.16,108.21,289700000.0
2008-02-27 17:29:00,108.21,108.25,108.21,108.21,379600000.0
2008-02-27 17:30:00,108.21,108.21,108.16,108.18,409900000.0
2008-02-27 17:31:00,108.18,108.21,108.13,108.16,271400000.0
2008-02-27 17:32:00,108.16,108.21,108.14,108.21,442600000.0
2008-02-27 17:33:00,108.2,108.2,108.18,108.19,268400000.0
2008-02-27 17:34:00,108.19,108.22,108.19,108.22,311500000.0
2008-02-27 17:35:00,108.22,108.26,108.21,108.25,387600000.0
2008-02-27 17:36:00,108.25,108.27,108.22,108.24,246200000.0
2008-02-27 17:37:00,108.24,108.29,108.22,108.27,378900000.0
2008-02-27 17:38:00,108.27,108.27,108.22,108.22,364700000.0
2008-02-27 17:39:00,108.22,108.27,108.21,108.25,329000000.0
2008-02-27 17:40:00,108.25,108.32,108.25,108.31,309600000.0
2008-02-27 17:41:00,108.31,108.39,108.31,108.37,334200000.0
2008-02-27 17:42:00,108.37,108.4,108.34,108.4,288400000.0
2008-02-27 17:43:00,108.41,108.42,108.37,108.37,355500000.0
2008-02-27 17:44:00,108.37,108.4,108.36,108.39,277300000.0
2008-02-27 17:45:00,108.4,108.46,108.39,108.42,236900000.0
2008-02-27 17:46:00,108.42,108.53,108.41,108.525,307799999.0
2008-02-27 17:47:00,108.52,108.59,108.52,108.58,417400000.0
2008-02-27 17:48:00,108.59,108.59,108.54,108.54,333300000.0
2008-02-27 17:49:00,108.54,108.56,108.51,108.52,286900000.0
2008-02-27 17:50:00,108.52,108.55,108.49,108.55,306400000.0
2008-02-27 17:51:00,108.55,108.59,108.54,108.57,352500000.0
2008-02-27 17:52:00,108.57,108.6,108.56,108.58,335200000.0
2008-02-27 17:53:00,108.58,108.58,108.5,108.55,484900000.0
2008-02-27 17:54:00,108.55,108.59,108.54,108.59,455900000.0
2008-02-27 17:55:00,108.59,108.65,108.56,108.65,404000000.0
2008-02-27 17:56:00,108.65,108.76,108.64,108.76,328500000.0
2008-02-27 17:57:00,108.76,108.8,108.7,108.72,363500000.0
2008-02-27 17:58:00,108.72,108.73,108.67,108.67,361800000.0
2008-02-27 17:59:00,108.67,108.69,108.63,108.66,412900000.0
2008-02-27 18:00:00,108.66,108.67,108.61,108.62,488400000.0
2008-02-27 18:01:00,108.62,108.64,108.58,108.6,320000000.0
2008-02-27 18:02:00,108.6,108.62,108.59,108.61,221200000.0
2008-02-27 18:03:00,108.61,108.61,108.55,108.56,343800000.0
2008-02-27 18:04:00,108.56,108.61,108.56,108.58,266400000.0
2008-02-27 18:05:00,108.58,108.61,108.57,108.59,228200000.0
2008-02-27 18:06:00,108.59,108.63,108.58,108.61,288800000.0
2008-02-27 18:07:00,108.61,108.61,108.57,108.59,244700000.0
2008-02-27 18:08:00,108.59,108.59,108.56,108.59,186100000.0
2008-02-27 18:09:00,108.59,108.6,108.54,108.54,244800000.0
2008-02-27 18:10:00,108.54,108.56,108.5,108.55,342000000.0
2008-02-27 18:11:00,108.55,108.55,108.47,108.47,413000000.0
2008-02-27 18:12:00,108.46,108.48,108.45,108.46,302400000.0
2008-02-27 18:13:00,108.46,108.47,108.44,108.44,295300000.0
2008-02-27 18:14:00,108.44,108.48,108.44,108.46,317000000.0
2008-02-27 18:15:00,108.47,108.47,108.39,108.42,350100000.0
2008-02-27 18:16:00,108.42,108.51,108.42,108.48,340100000.0
2008-02-27 18:17:00,108.47,108.5,108.45,108.48,224300000.0
2008-02-27 18:18:00,108.48,108.55,108.47,108.54,148200000.0
2008-02-27 18:19:00,108.54,108.55,108.49,108.5,176800000.0
2008-02-27 18:20:00,108.51,108.51,108.44,108.46,381100000.0
2008-02-27 18:21:00,108.46,108.47,108.43,108.44,422100000.0
2008-02-27 18:22:00,108.44,108.48,108.4,108.47,230100000.0
2008-02-27 18:23:00,108.47,108.48,108.41,108.41,268600000.0
2008-02-27 18:24:00,108.41,108.41,108.34,108.38,328600000.0
2008-02-27 18:25:00,108.38,108.4,108.38,108.38,309600000.0
2008-02-27 18:26:00,108.38,108.41,108.38,108.41,262500000.0
2008-02-27 18:27:00,108.41,108.45,108.4,108.43,347000000.0
2008-02-27 18:28:00,108.44,108.49,108.43,108.49,303400000.0
2008-02-27 18:29:00,108.48,108.48,108.41,108.41,401600000.0
2008-02-27 18:30:00,108.41,108.48,108.41,108.44,424900000.0
2008-02-27 18:31:00,108.44,108.48,108.43,108.47,475400000.0
2008-02-27 18:32:00,108.47,108.51,108.46,108.49,353900000.0
2008-02-27 18:33:00,108.49,108.51,108.45,108.47,455000000.0
2008-02-27 18:34:00,108.47,108.48,108.39,108.39,363200000.0
2008-02-27 18:35:00,108.39,108.43,108.39,108.43,238800000.0
2008-02-27 18:36:00,108.43,108.5,108.41,108.48,478300000.0
2008-02-27 18:37:00,108.49,108.51,108.46,108.49,513900000.0
2008-02-27 18:38:00,108.49,108.49,108.43,108.46,321900000.0
2008-02-27 18:39:00,108.46,108.49,108.44,108.49,481600000.0
2008-02-27 18:40:00,108.49,108.53,108.48,108.49,339100000.0
2008-02-27 18:41:00,108.49,108.54,108.47,108.49,333400000.0
2008-02-27 18:42:00,108.49,108.53,108.48,108.52,312200000.0
2008-02-27 18:43:00,108.52,108.52,108.5,108.51,239800000.0
2008-02-27 18:44:00,108.51,108.59,108.51,108.59,380700000.0
2008-02-27 18:45:00,108.59,108.65,108.54,108.65,358400000.0
2008-02-27 18:46:00,108.65,108.67,108.63,108.63,412400000.0
2008-02-27 18:47:00,108.63,108.67,108.61,108.65,323500000.0
2008-02-27 18:48:00,108.65,108.66,108.61,108.64,271100000.0
2008-02-27 18:49:00,108.64,108.66,108.62,108.62,321500000.0
2008-02-27 18:50:00,108.62,108.7,108.62,108.7,258200000.0
2008-02-27 18:51:00,108.7,108.74,108.68,108.68,329700000.0
2008-02-27 18:52:00,108.68,108.75,108.68,108.71,262400000.0
2008-02-27 18:53:00,108.71,108.76,108.7,108.73,195700000.0
2008-02-27 18:54:00,108.73,108.75,108.71,108.75,212000000.0
2008-02-27 18:55:00,108.76,108.77,108.67,108.69,292700000.0
2008-02-27 18:56:00,108.69,108.69,108.66,108.68,316500000.0
2008-02-27 18:57:00,108.68,108.69,108.65,108.65,340800000.0
2008-02-27 18:58:00,108.65,108.72,108.65,108.72,218300000.0
2008-02-27 18:59:00,108.72,108.79,108.7,108.78,345100000.0
2008-02-27 19:00:00,108.78,108.83,108.75,108.77,279700000.0
2008-02-27 19:01:00,108.77,108.81,108.76,108.79,162400000.0
2008-02-27 19:02:00,108.79,108.81,108.77,108.78,250600000.0
2008-02-27 19:03:00,108.78,108.79,108.75,108.75,280000000.0
2008-02-27 19:04:00,108.74,108.74,108.7,108.72,161300000.0
2008-02-27 19:05:00,108.72,108.72,108.7,108.7,78100000.0
2008-02-27 19:06:00,108.7,108.71,108.66,108.66,224700000.0
2008-02-27 19:07:00,108.66,108.68,108.66,108.66,257000000.0
2008-02-27 19:08:00,108.66,108.67,108.65,108.65,223600000.0
2008-02-27 19:09:00,108.65,108.68,108.65,108.68,195900000.0
2008-02-27 19:10:00,108.68,108.71,108.68,108.7,187400000.0
2008-02-27 19:11:00,108.7,108.71,108.67,108.71,193000000.0
2008-02-27 19:12:00,108.71,108.74,108.71,108.73,146400000.0
2008-02-27 19:13:00,108.73,108.73,108.72,108.73,103300000.0
2008-02-27 19:14:00,108.72,108.75,108.72,108.75,219200000.0
2008-02-27 19:15:00,108.75,108.75,108.73,108.73,246400000.0
2008-02-27 19:16:00,108.73,108.75,108.73,108.75,227700000.0
2008-02-27 19:17:00,108.75,108.75,108.71,108.71,199500000.0
2008-02-27 19:18:00,108.7,108.75,108.7,108.75,163800000.0
2008-02-27 19:19:00,108.75,108.8,108.75,108.77,235700000.0
2008-02-27 19:20:00,108.77,108.85,108.76,108.85,259200000.0
2008-02-27 19:21:00,108.85,108.85,108.82,108.82,142500000.0
2008-02-27 19:22:00,108.82,108.85,108.81,108.84,108000000.0
2008-02-27 19:23:00,108.84,108.86,108.84,108.84,164900000.0
2008-02-27 19:24:00,108.84,108.84,108.81,108.82,242000000.0
2008-02-27 19:25:00,108.82,108.85,108.81,108.81,162700000.0
2008-02-27 19:26:00,108.81,108.86,108.81,108.85,277500000.0
2008-02-27 19:27:00,108.85,108.9,108.85,108.9,256800000.0
2008-02-27 19:28:00,108.9,108.91,108.88,108.9,302800000.0
2008-02-27 19:29:00,108.9,108.92,108.89,108.91,179200000.0
2008-02-27 19:30:00,108.91,108.93,108.9,108.91,262100000.0
2008-02-27 19:31:00,108.9,108.93,108.89,108.89,196600000.0
2008-02-27 19:32:00,108.89,108.89,108.87,108.88,139100000.0
2008-02-27 19:33:00,108.88,108.88,108.87,108.87,241600000.0
2008-02-27 19:34:00,108.87,108.88,108.85,108.88,228800000.0
2008-02-27 19:35:00,108.88,108.91,108.88,108.91,215200000.0
2008-02-27 19:36:00,108.91,108.91,108.9,108.9,131500000.0
2008-02-27 19:37:00,108.9,108.92,108.89,108.92,132800000.0
2008-02-27 19:38:00,108.92,108.98,108.92,108.97,376800000.0
2008-02-27 19:39:00,108.97,108.97,108.92,108.92,153600000.0
2008-02-27 19:40:00,108.92,108.95,108.92,108.94,115200000.0
2008-02-27 19:41:00,108.94,108.96,108.94,108.94,148000000.0
2008-02-27 19:42:00,108.94,108.95,108.9,108.9,117400000.0
2008-02-27 19:43:00,108.9,108.95,108.9,108.93,177000000.0
2008-02-27 19:44:00,108.93,108.94,108.905,108.93,246400000.0
2008-02-27 19:45:00,108.93,108.94,108.89,108.9,148900000.0
2008-02-27 19:46:00,108.9,108.93,108.84,108.85,206100000.0
2008-02-27 19:47:00,108.85,108.88,108.84,108.86,245800000.0
2008-02-27 19:48:00,108.86,108.88,108.85,108.87,167100000.0
2008-02-27 19:49:00,108.87,108.88,108.85,108.85,101300000.0
2008-02-27 19:50:00,108.85,108.86,108.84,108.84,114400000.0
2008-02-27 19:51:00,108.84,108.84,108.81,108.81,100400000.0
2008-02-27 19:52:00,108.81,108.83,108.8,108.83,96300000.0
2008-02-27 19:53:00,108.83,108.84,108.83,108.83,186400000.0
2008-02-27 19:54:00,108.83,108.87,108.83,108.84,296500000.0
2008-02-27 19:55:00,108.84,108.85,108.82,108.83,301800000.0
2008-02-27 19:56:00,108.83,108.85,108.81,108.85,201600000.0
2008-02-27 19:57:00,108.85,108.85,108.82,108.83,114100000.0
2008-02-27 19:58:00,108.83,108.83,108.81,108.83,79900000.0
2008-02-27 19:59:00,108.84,108.85,108.81,108.82,171200000.0
2008-02-27 20:00:00,108.82,108.87,108.82,108.86,177900000.0
2008-02-27 20:01:00,108.86,108.89,108.85,108.88,311300000.0
2008-02-27 20:02:00,108.88,108.88,108.84,108.87,325800000.0
2008-02-27 20:03:00,108.88,108.89,108.85,108.86,211300000.0
2008-02-27 20:04:00,108.87,108.9,108.86,108.88,170400000.0
2008-02-27 20:05:00,108.88,108.92,108.86,108.86,198900000.0
2008-02-27 20:06:00,108.86,108.87,108.85,108.86,167300000.0
2008-02-27 20:07:00,108.86,108.88,108.86,108.86,177100000.0
2008-02-27 20:08:00,108.86,108.86,108.84,108.84,235900000.0
2008-02-27 20:09:00,108.84,108.86,108.84,108.85,212800000.0
2008-02-27 20:10:00,108.85,108.87,108.83,108.85,272000000.0
2008-02-27 20:11:00,108.85,108.86,108.82,108.83,210400000.0
2008-02-27 20:12:00,108.83,108.84,108.81,108.81,90900000.0
2008-02-27 20:13:00,108.81,108.85,108.81,108.84,170400000.0
2008-02-27 20:14:00,108.84,108.85,108.83,108.85,138700000.0
2008-02-27 20:15:00,108.85,108.88,108.85,108.86,106000000.0
2008-02-27 20:16:00,108.86,108.88,108.86,108.86,109600000.0
2008-02-27 20:17:00,108.86,108.87,108.85,108.86,132400000.0
2008-02-27 20:18:00,108.86,108.86,108.85,108.86,122500000.0
2008-02-27 20:19:00,108.86,108.86,108.85,108.85,101700000.0
2008-02-27 20:20:00,108.85,108.86,108.85,108.86,51800000.0
2008-02-27 20:21:00,108.86,108.86,108.83,108.83,135500000.0
2008-02-27 20:22:00,108.83,108.84,108.83,108.84,200000000.0
2008-02-27 20:23:00,108.84,108.85,108.83,108.84,184100000.0
2008-02-27 20:24:00,108.84,108.87,108.84,108.87,165300000.0
2008-02-27 20:25:00,108.87,108.88,108.86,108.86,190400000.0
2008-02-27 20:26:00,108.86,108.9,108.85,108.87,226400000.0
2008-02-27 20:27:00,108.87,108.88,108.85,108.86,274100000.0
2008-02-27 20:28:00,108.86,108.87,108.85,108.87,98400000.0
2008-02-27 20:29:00,108.87,108.87,108.86,108.86,43000000.0
2008-02-27 20:30:00,108.86,108.89,108.86,108.88,168800000.0
2008-02-27 20:31:00,108.88,108.88,108.86,108.86,152900000.0
2008-02-27 20:32:00,108.86,108.86,108.85,108.85,84800000.0
2008-02-27 20:33:00,108.85,108.85,108.83,108.84,104200000.0
2008-02-27 20:34:00,108.84,108.84,108.79,108.8,166000000.0
2008-02-27 20:35:00,108.8,108.85,108.78,108.85,294000000.0
2008-02-27 20:36:00,108.85,108.87,108.8,108.8,268000000.0
2008-02-27 20:37:00,108.8,108.83,108.79,108.8,326400000.0
2008-02-27 20:38:00,108.78,108.8,108.78,108.79,203300000.0
2008-02-27 20:39:00,108.79,108.8,108.78,108.8,137400000.0
2008-02-27 20:40:00,108.8,108.81,108.77,108.79,221700000.0
2008-02-27 20:41:00,108.79,108.8,108.78,108.79,87100000.0
2008-02-27 20:42:00,108.79,108.79,108.76,108.78,222400000.0
2008-02-27 20:43:00,108.78,108.81,108.77,108.81,267200000.0
2008-02-27 20:44:00,108.81,108.81,108.79,108.81,102400000.0
2008-02-27 20:45:00,108.81,108.84,108.81,108.84,76400000.0
2008-02-27 20:46:00,108.84,108.84,108.8,108.81,125900000.0
2008-02-27 20:47:00,108.81,108.83,108.8,108.82,114500000.0
2008-02-27 20:48:00,108.82,108.83,108.81,108.83,240400000.0
2008-02-27 20:49:00,108.83,108.84,108.83,108.83,65600000.0
2008-02-27 20:50:00,108.83,108.83,108.81,108.81,196600000.0
2008-02-27 20:51:00,108.81,108.84,108.81,108.84,140800000.0
2008-02-27 20:52:00,108.85,108.85,108.82,108.83,174900000.0
2008-02-27 20:53:00,108.83,108.87,108.83,108.86,251900000.0
2008-02-27 20:54:00,108.86,108.88,108.84,108.88,150000000.0
2008-02-27 20:55:00,108.88,108.89,108.83,108.83,255200000.0
2008-02-27 20:56:00,108.83,108.85,108.82,108.82,222400000.0
2008-02-27 20:57:00,108.82,108.84,108.82,108.83,74900000.0
2008-02-27 20:58:00,108.83,108.83,108.81,108.81,108400000.0
2008-02-27 20:59:00,108.81,108.81,108.8,108.8,98900000.0
2008-02-27 21:00:00,108.8,108.8,108.79,108.8,90100000.0
2008-02-27 21:01:00,108.8,108.81,108.8,108.8,77500000.0
2008-02-27 21:02:00,108.8,108.81,108.76,108.76,111500000.0
2008-02-27 21:03:00,108.76,108.76,108.74,108.74,184800000.0
2008-02-27 21:04:00,108.74,108.74,108.73,108.73,129200000.0
2008-02-27 21:05:00,108.73,108.74,108.67,108.68,281800000.0
2008-02-27 21:06:00,108.67,108.67,108.66,108.67,289000000.0
2008-02-27 21:07:00,108.67,108.69,108.66,108.69,223400000.0
2008-02-27 21:08:00,108.69,108.69,108.65,108.66,202500000.0
2008-02-27 21:09:00,108.66,108.66,108.63,108.66,184400000.0
2008-02-27 21:10:00,108.66,108.67,108.65,108.66,212300000.0
2008-02-27 21:11:00,108.66,108.68,108.65,108.66,162300000.0
2008-02-27 21:12:00,108.66,108.66,108.64,108.64,204500000.0
2008-02-27 21:13:00,108.64,108.64,108.63,108.63,234800000.0
2008-02-27 21:14:00,108.63,108.63,108.6,108.61,132000000.0
2008-02-27 21:15:00,108.61,108.63,108.61,108.61,253600000.0
2008-02-27 21:16:00,108.61,108.62,108.59,108.6,249600000.0
2008-02-27 21:17:00,108.6,108.6,108.52,108.52,261800000.0
2008-02-27 21:18:00,108.52,108.54,108.51,108.54,148200000.0
2008-02-27 21:19:00,108.54,108.57,108.54,108.55,131800000.0
2008-02-27 21:20:00,108.55,108.56,108.52,108.53,228700000.0
2008-02-27 21:21:00,108.52,108.53,108.51,108.51,164800000.0
2008-02-27 21:22:00,108.51,108.55,108.51,108.53,190100000.0
2008-02-27 21:23:00,108.53,108.56,108.53,108.53,235400000.0
2008-02-27 21:24:00,108.53,108.54,108.5,108.5,259700000.0
2008-02-27 21:25:00,108.5,108.51,108.46,108.48,159500000.0
2008-02-27 21:26:00,108.48,108.5,108.46,108.49,311200000.0
2008-02-27 21:27:00,108.49,108.53,108.49,108.52,317400000.0
2008-02-27 21:28:00,108.52,108.53,108.51,108.52,177800000.0
2008-02-27 21:29:00,108.52,108.53,108.51,108.51,187300000.0
2008-02-27 21:30:00,108.51,108.53,108.48,108.49,275100000.0
2008-02-27 21:31:00,108.49,108.52,108.48,108.51,206600000.0
2008-02-27 21:32:00,108.51,108.56,108.5,108.53,203200000.0
2008-02-27 21:33:00,108.53,108.55,108.52,108.52,175200000.0
2008-02-27 21:34:00,108.52,108.53,108.52,108.52,106400000.0
2008-02-27 21:35:00,108.52,108.52,108.49,108.5,130400000.0
2008-02-27 21:36:00,108.5,108.5,108.48,108.49,103200000.0
2008-02-27 21:37:00,108.49,108.5,108.48,108.48,159400000.0
2008-02-27 21:38:00,108.48,108.48,108.46,108.46,122300000.0
2008-02-27 21:39:00,108.46,108.46,108.45,108.46,175100000.0
2008-02-27 21:40:00,108.46,108.53,108.45,108.53,246400000.0
2008-02-27 21:41:00,108.53,108.56,108.52,108.52,322600000.0
2008-02-27 21:42:00,108.53,108.55,108.53,108.54,182400000.0
2008-02-27 21:43:00,108.54,108.55,108.54,108.55,162400000.0
2008-02-27 21:44:00,108.55,108.57,108.55,108.56,286400000.0
2008-02-27 21:45:00,108.56,108.57,108.55,108.57,179200000.0
2008-02-27 21:46:00,108.57,108.57,108.56,108.57,117800000.0
2008-02-27 21:47:00,108.57,108.58,108.57,108.57,149900000.0
2008-02-27 21:48:00,108.57,108.6,108.57,108.59,96800000.0
2008-02-27 21:49:00,108.59,108.59,108.57,108.57,122900000.0
2008-02-27 21:50:00,108.57,108.58,108.55,108.58,171400000.0
2008-02-27 21:51:00,108.58,108.58,108.52,108.52,167700000.0
2008-02-27 21:52:00,108.52,108.53,108.51,108.51,183200000.0
2008-02-27 21:53:00,108.51,108.52,108.5,108.51,180500000.0
2008-02-27 21:54:00,108.51,108.51,108.48,108.51,198500000.0
2008-02-27 21:55:00,108.51,108.54,108.51,108.54,112200000.0
2008-02-27 21:56:00,108.54,108.54,108.46,108.46,232400000.0
2008-02-27 21:57:00,108.46,108.47,108.39,108.42,208500000.0
2008-02-27 21:58:00,108.42,108.49,108.4,108.49,171300000.0
2008-02-27 21:59:00,108.49,108.53,108.49,108.51,258400000.0
2008-02-27 22:00:00,108.5,108.52,108.5,108.5,161600000.0
2008-02-27 22:01:00,108.5,108.51,108.48,108.48,330700000.0
2008-02-27 22:02:00,108.48,108.48,108.46,108.46,263200000.0
2008-02-27 22:03:00,108.46,108.49,108.46,108.49,125600000.0
2008-02-27 22:04:00,108.49,108.5,108.46,108.46,67200000.0
2008-02-27 22:05:00,108.46,108.48,108.46,108.46,43200000.0
2008-02-27 22:06:00,108.46,108.47,108.44,108.46,46000000.0
2008-02-27 22:07:00,108.46,108.46,108.41,108.41,143200000.0
2008-02-27 22:08:00,108.41,108.42,108.33,108.36,313800000.0
2008-02-27 22:09:00,108.36,108.38,108.34,108.38,330400000.0
2008-02-27 22:10:00,108.38,108.38,108.36,108.36,103800000.0
2008-02-27 22:11:00,108.36,108.36,108.35,108.355,83699999.0
2008-02-27 22:12:00,108.35,108.37,108.34,108.36,256499999.0
2008-02-27 22:13:00,108.36,108.4,108.36,108.37,117700000.0
2008-02-27 22:14:00,108.37,108.39,108.36,108.39,61700000.0
2008-02-27 22:15:00,108.39,108.4,108.38,108.39,47200000.0
2008-02-27 22:16:00,108.39,108.41,108.37,108.41,78800000.0
2008-02-27 22:17:00,108.41,108.43,108.39,108.43,72400000.0
2008-02-27 22:18:00,108.43,108.49,108.43,108.49,124000000.0
2008-02-27 22:19:00,108.49,108.5,108.48,108.49,52000000.0
2008-02-27 22:20:00,108.49,108.51,108.45,108.46,441699996.0
2008-02-27 22:21:00,108.46,108.47,108.43,108.45,191000000.0
2008-02-27 22:22:00,108.45,108.49,108.45,108.48,297300000.0
2008-02-27 22:23:00,108.47,108.48,108.44,108.44,484200001.0
2008-02-27 22:24:00,108.44,108.48,108.42,108.42,202300000.0
2008-02-27 22:25:00,108.42,108.43,108.41,108.42,140600000.0
2008-02-27 22:26:00,108.42,108.47,108.42,108.47,238800000.0
2008-02-27 22:27:00,108.47,108.51,108.47,108.49,228000000.0
2008-02-27 22:28:00,108.49,108.55,108.48,108.52,255100000.0
2008-02-27 22:29:00,108.52,108.54,108.5,108.53,383400001.0
2008-02-27 22:30:00,108.53,108.565,108.51,108.53,236900000.0
2008-02-27 22:31:00,108.54,108.55,108.53,108.54,102500000.0
2008-02-27 22:32:00,108.54,108.55,108.53,108.55,163400000.0
2008-02-27 22:33:00,108.55,108.55,108.46,108.48,294100000.0
2008-02-27 22:34:00,108.48,108.49,108.44,108.44,117600000.0
2008-02-27 22:35:00,108.44,108.45,108.41,108.43,79200000.0
2008-02-27 22:36:00,108.43,108.44,108.42,108.43,63100000.0
2008-02-27 22:37:00,108.43,108.44,108.42,108.43,78700000.0
2008-02-27 22:38:00,108.44,108.44,108.4,108.42,140900000.0
2008-02-27 22:39:00,108.42,108.42,108.38,108.4,344600000.0
2008-02-27 22:40:00,108.4,108.41,108.36,108.385,290000000.0
2008-02-27 22:41:00,108.39,108.415,108.37,108.37,333600000.0
2008-02-27 22:42:00,108.37,108.39,108.36,108.36,84200000.0
2008-02-27 22:43:00,108.36,108.4,108.36,108.39,269600000.0
2008-02-27 22:44:00,108.39,108.39,108.37,108.39,183200000.0
2008-02-27 22:45:00,108.39,108.39,108.36,108.38,188900000.0
2008-02-27 22:46:00,108.38,108.38,108.31,108.32,489800000.0
2008-02-27 22:47:00,108.32,108.33,108.31,108.32,190600000.0
2008-02-27 22:48:00,108.32,108.35,108.31,108.34,167900000.0
2008-02-27 22:49:00,108.34,108.37,108.31,108.34,367300000.0
2008-02-27 22:50:00,108.34,108.37,108.32,108.36,235200000.0
2008-02-27 22:51:00,108.36,108.38,108.36,108.37,112000000.0
2008-02-27 22:52:00,108.38,108.38,108.35,108.37,207400000.0
2008-02-27 22:53:00,108.37,108.38,108.37,108.37,172600000.0
2008-02-27 22:54:00,108.37,108.38,108.36,108.37,122900000.0
2008-02-27 22:55:00,108.37,108.37,108.35,108.36,77400000.0
2008-02-27 22:56:00,108.36,108.38,108.36,108.37,84900000.0
2008-02-27 22:57:00,108.37,108.42,108.37,108.42,122100000.0
2008-02-27 22:58:00,108.42,108.42,108.39,108.39,349000003.0
2008-02-27 22:59:00,108.39,108.42,108.39,108.41,192200001.0
2008-02-27 23:00:00,108.41,108.45,108.4,108.44,344400000.0
2008-02-27 23:01:00,108.44,108.46,108.44,108.45,164100000.0
2008-02-27 23:02:00,108.45,108.45,108.44,108.44,31400000.0
2008-02-27 23:03:00,108.44,108.45,108.44,108.44,50400000.0
2008-02-27 23:04:00,108.44,108.45,108.44,108.44,67700000.0
2008-02-27 23:05:00,108.44,108.44,108.43,108.43,97700000.0
2008-02-27 23:06:00,108.43,108.47,108.43,108.47,84500000.0
2008-02-27 23:07:00,108.47,108.48,108.46,108.47,166700000.0
2008-02-27 23:08:00,108.47,108.48,108.44,108.47,314200000.0
2008-02-27 23:09:00,108.47,108.49,108.45,108.46,282200000.0
2008-02-27 23:10:00,108.46,108.49,108.45,108.455,612600002.0
2008-02-27 23:11:00,108.45,108.48,108.45,108.48,132500001.0
2008-02-27 23:12:00,108.48,108.48,108.44,108.45,142900000.0
2008-02-27 23:13:00,108.45,108.47,108.45,108.47,66800000.0
2008-02-27 23:14:00,108.47,108.48,108.46,108.46,196200000.0
2008-02-27 23:15:00,108.46,108.5,108.46,108.5,430700000.0
2008-02-27 23:16:00,108.5,108.51,108.49,108.49,178600000.0
2008-02-27 23:17:00,108.49,108.51,108.49,108.5,136500000.0
2008-02-27 23:18:00,108.5,108.5,108.48,108.5,80200000.0
2008-02-27 23:19:00,108.5,108.51,108.48,108.51,417500000.0
2008-02-27 23:20:00,108.51,108.52,108.51,108.52,227800000.0
2008-02-27 23:21:00,108.52,108.52,108.51,108.51,158900000.0
2008-02-27 23:22:00,108.51,108.51,108.48,108.49,210800000.0
2008-02-27 23:23:00,108.49,108.51,108.49,108.49,393000001.0
2008-02-27 23:24:00,108.49,108.5,108.49,108.49,337800001.0
2008-02-27 23:25:00,108.5,108.51,108.49,108.51,474699997.0
2008-02-27 23:26:00,108.51,108.51,108.47,108.48,111500000.0
2008-02-27 23:27:00,108.48,108.495,108.46,108.48,93600000.0
2008-02-27 23:28:00,108.48,108.48,108.43,108.43,166800000.0
2008-02-27 23:29:00,108.43,108.44,108.43,108.44,234000000.0
2008-02-27 23:30:00,108.44,108.46,108.4,108.42,527100000.0
2008-02-27 23:31:00,108.425,108.47,108.41,108.44,362100000.0
2008-02-27 23:32:00,108.45,108.47,108.42,108.46,259400000.0
2008-02-27 23:33:00,108.46,108.52,108.46,108.52,231500000.0
2008-02-27 23:34:00,108.52,108.54,108.52,108.535,125100000.0
2008-02-27 23:35:00,108.53,108.54,108.52,108.53,260000000.0
2008-02-27 23:36:00,108.53,108.55,108.52,108.54,271100000.0
2008-02-27 23:37:00,108.54,108.57,108.53,108.57,142900000.0
2008-02-27 23:38:00,108.57,108.58,108.56,108.58,99900000.0
2008-02-27 23:39:00,108.58,108.58,108.55,108.56,106000000.0
2008-02-27 23:40:00,108.56,108.57,108.55,108.57,80500000.0
2008-02-27 23:41:00,108.57,108.6,108.52,108.52,230400000.0
2008-02-27 23:42:00,108.52,108.52,108.5,108.51,251400000.0
2008-02-27 23:43:00,108.51,108.55,108.51,108.55,201000000.0
2008-02-27 23:44:00,108.555,108.58,108.53,108.56,466900000.0
2008-02-27 23:45:00,108.56,108.56,108.54,108.54,73400000.0
2008-02-27 23:46:00,108.54,108.56,108.53,108.53,121700000.0
2008-02-27 23:47:00,108.53,108.53,108.47,108.48,116300000.0
2008-02-27 23:48:00,108.48,108.48,108.43,108.45,121900000.0
2008-02-27 23:49:00,108.45,108.46,108.44,108.44,60400000.0
2008-02-27 23:50:00,108.44,108.45,108.43,108.44,85600000.0
2008-02-27 23:51:00,108.44,108.46,108.44,108.45,62100000.0
2008-02-27 23:52:00,108.45,108.49,108.45,108.49,117700000.0
2008-02-27 23:53:00,108.49,108.49,108.48,108.49,60000000.0
2008-02-27 23:54:00,108.49,108.51,108.48,108.5,64100000.0
2008-02-27 23:55:00,108.5,108.5,108.48,108.49,117200000.0
2008-02-27 23:56:00,108.49,108.5,108.49,108.49,89000000.0
2008-02-27 23:57:00,108.49,108.5,108.49,108.5,137300000.0
2008-02-27 23:58:00,108.5,108.6,108.5,108.58,241700000.0
2008-02-27 23:59:00,108.58,108.6,108.58,108.59,50000000.0
2008-02-28 00:00:00,108.57,108.57,108.54,108.54,62400000.0
2008-02-28 00:01:00,108.41,108.42,108.4,108.42,19200000.0
2008-02-28 00:02:00,108.43,108.43,108.42,108.43,19200000.0
2008-02-28 00:03:00,108.52,108.52,108.51,108.51,19200000.0
2008-02-28 00:04:00,108.51,108.51,108.49,108.49,75000000.0
2008-02-28 00:05:00,108.49,108.49,108.47,108.47,49900000.0
2008-02-28 00:06:00,108.47,108.47,108.47,108.47,59000000.0
2008-02-28 00:07:00,108.47,108.47,108.44,108.46,59400000.0
2008-02-28 00:08:00,108.46,108.49,108.45,108.48,366600000.0
2008-02-28 00:09:00,108.48,108.53,108.48,108.49,327800000.0
2008-02-28 00:10:00,108.49,108.5,108.49,108.5,303000000.0
2008-02-28 00:11:00,108.5,108.5,108.5,108.5,196300000.0
2008-02-28 00:12:00,108.5,108.5,108.46,108.47,325800000.0
2008-02-28 00:13:00,108.47,108.51,108.47,108.48,168300000.0
2008-02-28 00:14:00,108.48,108.49,108.46,108.47,37700000.0
2008-02-28 00:15:00,108.47,108.51,108.47,108.51,27500000.0
2008-02-28 00:16:00,108.51,108.52,108.46,108.46,47200000.0
2008-02-28 00:17:00,108.46,108.48,108.45,108.48,87900000.0
2008-02-28 00:18:00,108.48,108.51,108.48,108.51,10000000.0
2008-02-28 00:19:00,108.51,108.53,108.51,108.52,22400000.0
2008-02-28 00:20:00,108.52,108.52,108.51,108.51,75400000.0
2008-02-28 00:21:00,108.51,108.51,108.51,108.51,94200000.0
2008-02-28 00:22:00,108.51,108.52,108.51,108.51,91300000.0
2008-02-28 00:23:00,108.51,108.51,108.46,108.46,51600000.0
2008-02-28 00:24:00,108.46,108.49,108.46,108.48,131200000.0
2008-02-28 00:25:00,108.48,108.49,108.45,108.46,134200000.0
2008-02-28 00:26:00,108.455,108.47,108.45,108.46,73700000.0
2008-02-28 00:27:00,108.46,108.47,108.46,108.47,14700000.0
2008-02-28 00:28:00,108.465,108.47,108.45,108.455,266600000.0
2008-02-28 00:29:00,108.45,108.47,108.45,108.45,191300000.0
2008-02-28 00:30:00,108.45,108.485,108.45,108.46,35900000.0
2008-02-28 00:31:00,108.46,108.87,108.45,108.715,11800000.0
2008-02-28 00:32:00,108.46,108.505,108.46,108.485,262700000.0
2008-02-28 00:33:00,108.48,108.55,108.47,108.55,67700000.0
2008-02-28 00:34:00,108.545,108.545,108.53,108.535,9400000.0
2008-02-28 00:35:00,108.535,108.555,108.535,108.535,11200000.0
2008-02-28 00:36:00,108.535,108.535,108.465,108.505,126200000.0
2008-02-28 00:37:00,108.505,108.505,108.465,108.465,7000000.0
2008-02-28 00:38:00,108.465,108.505,108.44,108.44,55300000.0
2008-02-28 00:39:00,108.45,108.48,108.42,108.445,36700000.0
2008-02-28 00:40:00,108.445,108.445,108.44,108.445,4000000.0
2008-02-28 00:41:00,108.45,108.455,108.43,108.435,8200000.0
2008-02-28 00:42:00,108.435,108.445,108.435,108.445,3600000.0
2008-02-28 00:43:00,108.445,108.445,108.43,108.43,5800000.0
2008-02-28 00:44:00,108.43,108.43,108.39,108.41,12200000.0
2008-02-28 00:45:00,108.41,108.41,108.345,108.37,20300000.0
2008-02-28 00:46:00,108.375,108.395,108.375,108.395,9200000.0
2008-02-28 00:47:00,108.395,108.41,108.38,108.385,15900000.0
2008-02-28 00:48:00,108.385,108.39,108.365,108.385,10500000.0
2008-02-28 00:49:00,108.385,108.4,108.385,108.385,11400000.0
2008-02-28 00:50:00,108.395,108.395,108.35,108.35,14800000.0
2008-02-28 00:51:00,108.36,108.4,108.36,108.4,16300000.0
2008-02-28 00:52:00,108.4,108.435,108.39,108.4,69500000.0
2008-02-28 00:53:00,108.4,108.42,108.4,108.405,6200000.0
2008-02-28 00:54:00,108.405,108.405,108.385,108.4,5400000.0
2008-02-28 00:55:00,108.4,108.4,108.4,108.4,6000000.0
2008-02-28 00:56:00,108.4,108.41,108.39,108.4,12600000.0
2008-02-28 00:57:00,108.4,108.4,108.4,108.4,6100000.0
2008-02-28 00:58:00,108.4,108.4,108.4,108.4,3400000.0
2008-02-28 00:59:00,108.395,108.4,108.395,108.4,3600000.0
2008-02-28 01:00:00,108.4,108.42,108.4,108.42,6000000.0
2008-02-28 01:01:00,108.42,108.43,108.405,108.42,9300000.0
2008-02-28 01:02:00,108.42,108.43,108.42,108.43,5100000.0
2008-02-28 01:03:00,108.43,108.44,108.42,108.43,5800000.0
2008-02-28 01:04:00,108.43,108.45,108.43,108.45,5400000.0
2008-02-28 01:05:00,108.455,108.455,108.44,108.45,7400000.0
2008-02-28 01:06:00,108.45,108.45,108.425,108.435,8400000.0
2008-02-28 01:07:00,108.435,108.435,108.43,108.435,8100000.0
2008-02-28 01:08:00,108.435,108.435,108.43,108.435,8000000.0
2008-02-28 01:09:00,108.435,108.5,108.435,108.49,16600000.0
2008-02-28 01:10:00,108.49,108.49,108.455,108.465,10600000.0
2008-02-28 01:11:00,108.465,108.48,108.465,108.48,13800000.0
2008-02-28 01:12:00,108.48,108.48,108.47,108.48,15100000.0
2008-02-28 01:13:00,108.48,108.48,108.47,108.475,14700000.0
2008-02-28 01:14:00,108.475,108.49,108.475,108.49,9600000.0
2008-02-28 01:15:00,108.49,108.5,108.475,108.5,8600000.0
2008-02-28 01:16:00,108.5,108.505,108.48,108.485,7800000.0
2008-02-28 01:17:00,108.485,108.49,108.465,108.47,11200000.0
2008-02-28 01:18:00,108.47,108.47,108.425,108.45,10000000.0
2008-02-28 01:19:00,108.45,108.465,108.445,108.465,7900000.0
2008-02-28 01:20:00,108.465,108.47,108.465,108.465,5200000.0
2008-02-28 01:21:00,108.465,108.49,108.46,108.49,5100000.0
2008-02-28 01:22:00,108.49,108.495,108.465,108.47,39100000.0
2008-02-28 01:23:00,108.48,108.55,108.48,108.52,150100000.0
2008-02-28 01:24:00,108.52,108.535,108.51,108.515,20100000.0
2008-02-28 01:25:00,108.515,108.525,108.505,108.525,16900000.0
2008-02-28 01:26:00,108.525,108.525,108.505,108.515,6400000.0
2008-02-28 01:27:00,108.505,108.51,108.5,108.5,15800000.0
2008-02-28 01:28:00,108.5,108.51,108.495,108.505,8700000.0
2008-02-28 01:29:00,108.505,108.505,108.475,108.475,24100000.0
2008-02-28 01:30:00,108.475,108.485,108.45,108.45,13500000.0
2008-02-28 01:31:00,108.45,108.475,108.445,108.45,58700000.0
2008-02-28 01:32:00,108.45,108.46,108.45,108.455,23600000.0
2008-02-28 01:33:00,108.455,108.49,108.455,108.46,43800000.0
2008-02-28 01:34:00,108.46,108.49,108.46,108.485,29500000.0
2008-02-28 01:35:00,108.485,108.485,108.465,108.47,6000000.0
2008-02-28 01:36:00,108.47,108.48,108.46,108.48,9100000.0
2008-02-28 01:37:00,108.48,108.485,108.46,108.485,33000000.0
2008-02-28 01:38:00,108.495,108.495,108.42,108.42,46800000.0
2008-02-28 01:39:00,108.425,108.435,108.4,108.41,36300000.0
2008-02-28 01:40:00,108.41,108.42,108.41,108.415,5100000.0
2008-02-28 01:41:00,108.415,108.425,108.415,108.42,8100000.0
2008-02-28 01:42:00,108.42,108.42,108.41,108.415,27300000.0
2008-02-28 01:43:00,108.415,108.435,108.405,108.405,36800000.0
2008-02-28 01:44:00,108.405,108.43,108.405,108.42,15500000.0
2008-02-28 01:45:00,108.42,108.42,108.39,108.395,36000000.0
2008-02-28 01:46:00,108.395,108.405,108.37,108.38,44100000.0
2008-02-28 01:47:00,108.38,108.395,108.365,108.39,39600000.0
2008-02-28 01:48:00,108.39,108.395,108.38,108.39,12300000.0
2008-02-28 01:49:00,108.39,108.39,108.365,108.37,12300000.0
2008-02-28 01:50:00,108.37,108.39,108.37,108.39,14100000.0
2008-02-28 01:51:00,108.39,108.405,108.34,108.34,43600000.0
2008-02-28 01:52:00,108.345,108.36,108.345,108.355,14400000.0
2008-02-28 01:53:00,108.355,108.36,108.345,108.355,20000000.0
2008-02-28 01:54:00,108.355,108.36,108.34,108.345,13000000.0
2008-02-28 01:55:00,108.35,108.355,108.345,108.35,6200000.0
2008-02-28 01:56:00,108.35,108.365,108.345,108.36,11700000.0
2008-02-28 01:57:00,108.36,108.37,108.36,108.37,9500000.0
2008-02-28 01:58:00,108.37,108.39,108.37,108.37,36400000.0
2008-02-28 01:59:00,108.37,108.37,108.37,108.37,13500000.0
2008-02-28 02:00:00,108.37,108.38,108.36,108.36,55400000.0
2008-02-28 02:01:00,108.37,108.38,108.37,108.37,16000000.0
2008-02-28 02:02:00,108.37,108.37,108.35,108.36,38900000.0
2008-02-28 02:03:00,108.36,108.37,108.35,108.36,35600000.0
2008-02-28 02:04:00,108.36,108.37,108.32,108.32,61500000.0
2008-02-28 02:05:00,108.32,108.335,108.32,108.325,35200000.0
2008-02-28 02:06:00,108.325,108.325,108.285,108.295,75300000.0
2008-02-28 02:07:00,108.295,108.305,108.295,108.295,16600000.0
2008-02-28 02:08:00,108.295,108.295,108.265,108.275,40000000.0
2008-02-28 02:09:00,108.275,108.275,108.26,108.265,16300000.0
2008-02-28 02:10:00,108.27,108.285,108.245,108.285,15800000.0
2008-02-28 02:11:00,108.285,108.315,108.285,108.31,37300000.0
2008-02-28 02:12:00,108.31,108.31,108.3,108.3,85800000.0
2008-02-28 02:13:00,108.3,108.31,108.29,108.29,137700000.0
2008-02-28 02:14:00,108.29,108.3,108.25,108.25,113500000.0
2008-02-28 02:15:00,108.25,108.28,108.24,108.28,70400000.0
2008-02-28 02:16:00,108.28,108.29,108.28,108.29,75600000.0
2008-02-28 02:17:00,108.29,108.31,108.29,108.3,133600000.0
2008-02-28 02:18:00,108.3,108.31,108.28,108.29,108500000.0
2008-02-28 02:19:00,108.29,108.295,108.29,108.29,49000000.0
2008-02-28 02:20:00,108.29,108.31,108.29,108.31,41800000.0
2008-02-28 02:21:00,108.3,108.34,108.3,108.32,130500000.0
2008-02-28 02:22:00,108.32,108.33,108.31,108.33,93400000.0
2008-02-28 02:23:00,108.33,108.35,108.33,108.34,135900000.0
2008-02-28 02:24:00,108.34,108.34,108.33,108.34,70700000.0
2008-02-28 02:25:00,108.34,108.34,108.33,108.33,90300000.0
2008-02-28 02:26:00,108.33,108.34,108.32,108.32,42700000.0
2008-02-28 02:27:00,108.32,108.34,108.32,108.32,98100000.0
2008-02-28 02:28:00,108.32,108.32,108.305,108.305,52700000.0
2008-02-28 02:29:00,108.305,108.305,108.305,108.305,5000000.0
2008-02-28 02:30:00,108.305,108.305,108.295,108.3,31700000.0
2008-02-28 02:31:00,108.3,108.31,108.3,108.31,27600000.0
2008-02-28 02:32:00,108.315,108.32,108.31,108.32,29200000.0
2008-02-28 02:33:00,108.32,108.32,108.305,108.31,34300000.0
2008-02-28 02:34:00,108.31,108.31,108.29,108.295,28100000.0
2008-02-28 02:35:00,108.295,108.3,108.28,108.295,115700000.0
2008-02-28 02:36:00,108.295,108.295,108.265,108.265,23000000.0
2008-02-28 02:37:00,108.265,108.275,108.265,108.275,5400000.0
2008-02-28 02:38:00,108.275,108.285,108.27,108.28,26500000.0
2008-02-28 02:39:00,108.28,108.315,108.28,108.305,33300000.0
2008-02-28 02:40:00,108.305,108.305,108.29,108.305,10600000.0
2008-02-28 02:41:00,108.305,108.32,108.305,108.315,5200000.0
2008-02-28 02:42:00,108.315,108.325,108.315,108.315,8900000.0
2008-02-28 02:43:00,108.315,108.32,108.31,108.32,17300000.0
2008-02-28 02:44:00,108.32,108.32,108.305,108.31,42500000.0
2008-02-28 02:45:00,108.31,108.315,108.31,108.31,22000000.0
2008-02-28 02:46:00,108.31,108.315,108.305,108.31,7700000.0
2008-02-28 02:47:00,108.31,108.31,108.28,108.295,79300000.0
2008-02-28 02:48:00,108.295,108.33,108.29,108.305,27900000.0
2008-02-28 02:49:00,108.305,108.315,108.285,108.29,11500000.0
2008-02-28 02:50:00,108.29,108.295,108.265,108.285,57900000.0
2008-02-28 02:51:00,108.285,108.29,108.265,108.265,33900000.0
2008-02-28 02:52:00,108.26,108.275,108.255,108.265,30000000.0
2008-02-28 02:53:00,108.265,108.29,108.255,108.29,47800000.0
2008-02-28 02:54:00,108.29,108.345,108.29,108.29,142700000.0
2008-02-28 02:55:00,108.29,108.34,108.29,108.33,84200000.0
2008-02-28 02:56:00,108.33,108.34,108.31,108.31,131900000.0
2008-02-28 02:57:00,108.31,108.33,108.31,108.32,43800000.0
2008-02-28 02:58:00,108.32,108.355,108.31,108.355,49600000.0
2008-02-28 02:59:00,108.355,108.355,108.305,108.305,125700000.0
2008-02-28 03:00:00,108.305,108.31,108.28,108.28,164700000.0
2008-02-28 03:01:00,108.28,108.33,108.28,108.33,88500000.0
2008-02-28 03:02:00,108.33,108.33,108.3,108.31,90200000.0
2008-02-28 03:03:00,108.31,108.32,108.295,108.305,65800000.0
2008-02-28 03:04:00,108.305,108.32,108.305,108.31,56900000.0
2008-02-28 03:05:00,108.31,108.32,108.29,108.315,275100000.0
2008-02-28 03:06:00,108.31,108.315,108.27,108.27,208400000.0
2008-02-28 03:07:00,108.27,108.28,108.26,108.27,257800000.0
2008-02-28 03:08:00,108.27,108.28,108.27,108.27,150100000.0
2008-02-28 03:09:00,108.27,108.29,108.27,108.28,169600000.0
2008-02-28 03:10:00,108.28,108.29,108.265,108.28,35900000.0
2008-02-28 03:11:00,108.28,108.3,108.28,108.3,28100000.0
2008-02-28 03:12:00,108.3,108.32,108.29,108.32,47200000.0
2008-02-28 03:13:00,108.32,108.35,108.315,108.35,114000000.0
2008-02-28 03:14:00,108.35,108.35,108.33,108.34,41900000.0
2008-02-28 03:15:00,108.34,108.34,108.33,108.34,19300000.0
2008-02-28 03:16:00,108.34,108.34,108.34,108.34,18400000.0
2008-02-28 03:17:00,108.34,108.37,108.34,108.35,63500000.0
2008-02-28 03:18:00,108.35,108.38,108.35,108.36,85600000.0
2008-02-28 03:19:00,108.36,108.38,108.36,108.36,160700000.0
2008-02-28 03:20:00,108.36,108.38,108.36,108.38,68200000.0
2008-02-28 03:21:00,108.38,108.38,108.37,108.38,59700000.0
2008-02-28 03:22:00,108.38,108.38,108.36,108.36,26500000.0
2008-02-28 03:23:00,108.36,108.36,108.34,108.34,24000000.0
2008-02-28 03:24:00,108.34,108.38,108.34,108.36,38000000.0
2008-02-28 03:25:00,108.36,108.395,108.36,108.38,59200000.0
2008-02-28 03:26:00,108.38,108.38,108.345,108.35,111800000.0
2008-02-28 03:27:00,108.35,108.37,108.35,108.36,38800000.0
2008-02-28 03:28:00,108.36,108.39,108.35,108.38,68300000.0
2008-02-28 03:29:00,108.38,108.425,108.38,108.41,62500000.0
2008-02-28 03:30:00,108.41,108.44,108.41,108.435,66900000.0
2008-02-28 03:31:00,108.435,108.435,108.425,108.435,11400000.0
2008-02-28 03:32:00,108.435,108.44,108.43,108.43,8400000.0
2008-02-28 03:33:00,108.43,108.46,108.42,108.46,33600000.0
2008-02-28 03:34:00,108.455,108.46,108.435,108.44,29300000.0
2008-02-28 03:35:00,108.44,108.49,108.44,108.47,35600000.0
2008-02-28 03:36:00,108.465,108.465,108.455,108.455,11200000.0
2008-02-28 03:37:00,108.455,108.46,108.445,108.45,34500000.0
2008-02-28 03:38:00,108.455,108.48,108.44,108.44,50000000.0
2008-02-28 03:39:00,108.44,108.44,108.43,108.44,45200000.0
2008-02-28 03:40:00,108.44,108.44,108.4,108.405,29200000.0
2008-02-28 03:41:00,108.405,108.415,108.4,108.41,20100000.0
2008-02-28 03:42:00,108.41,108.42,108.405,108.41,43200000.0
2008-02-28 03:43:00,108.41,108.42,108.4,108.4,35100000.0
2008-02-28 03:44:00,108.4,108.43,108.4,108.43,16000000.0
2008-02-28 03:45:00,108.43,108.46,108.43,108.445,16300000.0
2008-02-28 03:46:00,108.44,108.455,108.42,108.445,15200000.0
2008-02-28 03:47:00,108.445,108.445,108.445,108.445,3200000.0
2008-02-28 03:48:00,108.445,108.455,108.42,108.445,48900000.0
2008-02-28 03:49:00,108.445,108.45,108.435,108.445,10000000.0
2008-02-28 03:50:00,108.445,108.445,108.435,108.44,6800000.0
2008-02-28 03:51:00,108.44,108.45,108.425,108.44,14500000.0
2008-02-28 03:52:00,108.44,108.44,108.43,108.44,32900000.0
2008-02-28 03:53:00,108.44,108.44,108.43,108.435,12200000.0
2008-02-28 03:54:00,108.435,108.435,108.435,108.435,3200000.0
2008-02-28 03:55:00,108.435,108.435,108.42,108.42,85000000.0
2008-02-28 03:56:00,108.42,108.42,108.4,108.41,42400000.0
2008-02-28 03:57:00,108.41,108.41,108.4,108.41,36000000.0
2008-02-28 03:58:00,108.41,108.41,108.4,108.4,27200000.0
2008-02-28 03:59:00,108.4,108.41,108.39,108.4,58500000.0
2008-02-28 04:00:00,108.4,108.42,108.4,108.41,64200000.0
2008-02-28 04:01:00,108.41,108.415,108.41,108.415,37000000.0
2008-02-28 04:02:00,108.415,108.415,108.39,108.4,37100000.0
2008-02-28 04:03:00,108.4,108.405,108.37,108.38,71800000.0
2008-02-28 04:04:00,108.38,108.38,108.35,108.36,62500000.0
2008-02-28 04:05:00,108.36,108.365,108.35,108.355,22600000.0
2008-02-28 04:06:00,108.355,108.355,108.325,108.325,10200000.0
2008-02-28 04:07:00,108.325,108.325,108.31,108.325,17600000.0
2008-02-28 04:08:00,108.325,108.335,108.325,108.325,8800000.0
2008-02-28 04:09:00,108.325,108.345,108.32,108.345,13400000.0
2008-02-28 04:10:00,108.345,108.345,108.33,108.33,20800000.0
2008-02-28 04:11:00,108.33,108.335,108.33,108.33,8000000.0
2008-02-28 04:12:00,108.335,108.335,108.28,108.305,39900000.0
2008-02-28 04:13:00,108.305,108.305,108.245,108.28,114100000.0
2008-02-28 04:14:00,108.28,108.28,108.26,108.27,57700000.0
2008-02-28 04:15:00,108.27,108.28,108.255,108.28,35000000.0
2008-02-28 04:16:00,108.28,108.28,108.26,108.27,39800000.0
2008-02-28 04:17:00,108.27,108.3,108.26,108.28,106800000.0
2008-02-28 04:18:00,108.28,108.28,108.26,108.27,52000000.0
2008-02-28 04:19:00,108.27,108.3,108.265,108.27,26500000.0
2008-02-28 04:20:00,108.27,108.3,108.27,108.285,32400000.0
2008-02-28 04:21:00,108.285,108.33,108.285,108.33,17700000.0
2008-02-28 04:22:00,108.33,108.35,108.33,108.34,24600000.0
2008-02-28 04:23:00,108.345,108.345,108.33,108.34,9300000.0
2008-02-28 04:24:00,108.335,108.375,108.335,108.36,34900000.0
2008-02-28 04:25:00,108.36,108.36,108.355,108.36,15800000.0
2008-02-28 04:26:00,108.36,108.36,108.355,108.355,14300000.0
2008-02-28 04:27:00,108.355,108.36,108.34,108.345,54800000.0
2008-02-28 04:28:00,108.345,108.35,108.33,108.345,37600000.0
2008-02-28 04:29:00,108.345,108.355,108.32,108.33,21600000.0
2008-02-28 04:30:00,108.33,108.33,108.295,108.295,25000000.0
2008-02-28 04:31:00,108.295,108.295,108.27,108.275,11000000.0
2008-02-28 04:32:00,108.275,108.275,108.26,108.26,11500000.0
2008-02-28 04:33:00,108.26,108.275,108.255,108.275,30700000.0
2008-02-28 04:34:00,108.275,108.28,108.265,108.265,8600000.0
2008-02-28 04:35:00,108.265,108.28,108.265,108.28,9000000.0
2008-02-28 04:36:00,108.28,108.285,108.265,108.285,9000000.0
2008-02-28 04:37:00,108.285,108.305,108.28,108.3,27200000.0
2008-02-28 04:38:00,108.3,108.31,108.29,108.305,34100000.0
2008-02-28 04:39:00,108.305,108.31,108.285,108.29,20500000.0
2008-02-28 04:40:00,108.285,108.305,108.285,108.305,9100000.0
2008-02-28 04:41:00,108.305,108.31,108.305,108.31,14600000.0
2008-02-28 04:42:00,108.31,108.315,108.3,108.315,10800000.0
2008-02-28 04:43:00,108.315,108.345,108.31,108.34,24300000.0
2008-02-28 04:44:00,108.34,108.345,108.315,108.32,18300000.0
2008-02-28 04:45:00,108.32,108.335,108.315,108.335,30200000.0
2008-02-28 04:46:00,108.335,108.335,108.31,108.31,31600000.0
2008-02-28 04:47:00,108.31,108.34,108.285,108.34,41300000.0
2008-02-28 04:48:00,108.34,108.355,108.32,108.345,31300000.0
2008-02-28 04:49:00,108.345,108.345,108.335,108.335,5100000.0
2008-02-28 04:50:00,108.335,108.335,108.335,108.335,2800000.0
2008-02-28 04:51:00,108.335,108.335,108.325,108.33,9600000.0
2008-02-28 04:52:00,108.33,108.335,108.33,108.335,4600000.0
2008-02-28 04:53:00,108.335,108.335,108.33,108.335,5600000.0
2008-02-28 04:54:00,108.335,108.335,108.33,108.335,4200000.0
2008-02-28 04:55:00,108.335,108.335,108.335,108.335,3000000.0
2008-02-28 04:56:00,108.335,108.335,108.335,108.335,3600000.0
2008-02-28 04:57:00,108.335,108.335,108.335,108.335,3400000.0
2008-02-28 04:58:00,108.335,108.335,108.325,108.335,8200000.0
2008-02-28 04:59:00,108.335,108.335,108.335,108.335,5000000.0
2008-02-28 05:00:00,108.335,108.335,108.335,108.335,2600000.0
2008-02-28 05:01:00,108.335,108.335,108.335,108.335,3600000.0
2008-02-28 05:02:00,108.335,108.335,108.325,108.335,4600000.0
2008-02-28 05:03:00,108.335,108.335,108.33,108.335,4400000.0
2008-02-28 05:04:00,108.335,108.335,108.335,108.335,2600000.0
2008-02-28 05:05:00,108.33,108.335,108.325,108.325,5700000.0
2008-02-28 05:06:00,108.325,108.34,108.325,108.34,3000000.0
2008-02-28 05:07:00,108.34,108.345,108.315,108.315,5200000.0
2008-02-28 05:08:00,108.315,108.325,108.315,108.325,4200000.0
2008-02-28 05:09:00,108.325,108.325,108.305,108.31,6200000.0
2008-02-28 05:10:00,108.31,108.315,108.285,108.29,10000000.0
2008-02-28 05:11:00,108.29,108.295,108.285,108.295,8400000.0
2008-02-28 05:12:00,108.295,108.31,108.285,108.31,14100000.0
2008-02-28 05:13:00,108.295,108.31,108.29,108.31,24900000.0
2008-02-28 05:14:00,108.31,108.31,108.305,108.305,14300000.0
2008-02-28 05:15:00,108.305,108.305,108.28,108.285,73600000.0
2008-02-28 05:16:00,108.28,108.3,108.27,108.295,62400000.0
2008-02-28 05:17:00,108.295,108.305,108.285,108.29,17500000.0
2008-02-28 05:18:00,108.29,108.3,108.285,108.285,10200000.0
2008-02-28 05:19:00,108.28,108.285,108.275,108.285,5800000.0
2008-02-28 05:20:00,108.285,108.31,108.285,108.31,31100000.0
2008-02-28 05:21:00,108.31,108.31,108.28,108.29,47600000.0
2008-02-28 05:22:00,108.29,108.37,108.29,108.34,98400000.0
2008-02-28 05:23:00,108.34,108.35,108.31,108.35,37500000.0
2008-02-28 05:24:00,108.355,108.38,108.33,108.36,105100000.0
2008-02-28 05:25:00,108.38,108.39,108.375,108.39,14600000.0
2008-02-28 05:26:00,108.39,108.43,108.39,108.43,15700000.0
2008-02-28 05:27:00,108.43,108.43,108.41,108.41,9200000.0
2008-02-28 05:28:00,108.41,108.41,108.4,108.405,9400000.0
2008-02-28 05:29:00,108.405,108.41,108.405,108.41,3800000.0
2008-02-28 05:30:00,108.41,108.415,108.4,108.415,7200000.0
2008-02-28 05:31:00,108.415,108.43,108.415,108.425,6500000.0
2008-02-28 05:32:00,108.425,108.425,108.42,108.42,3000000.0
2008-02-28 05:33:00,108.42,108.43,108.42,108.43,4400000.0
2008-02-28 05:34:00,108.43,108.455,108.42,108.44,73500000.0
2008-02-28 05:35:00,108.445,108.455,108.44,108.45,13700000.0
2008-02-28 05:36:00,108.45,108.455,108.45,108.45,10300000.0
2008-02-28 05:37:00,108.45,108.45,108.45,108.45,13500000.0
2008-02-28 05:38:00,108.45,108.48,108.44,108.46,32700000.0
2008-02-28 05:39:00,108.46,108.46,108.455,108.46,12300000.0
2008-02-28 05:40:00,108.46,108.49,108.45,108.49,84200000.0
2008-02-28 05:41:00,108.49,108.49,108.45,108.465,66800000.0
2008-02-28 05:42:00,108.465,108.47,108.46,108.47,15900000.0
2008-02-28 05:43:00,108.47,108.47,108.46,108.465,36000000.0
2008-02-28 05:44:00,108.465,108.465,108.46,108.465,12800000.0
2008-02-28 05:45:00,108.465,108.47,108.46,108.465,18400000.0
2008-02-28 05:46:00,108.465,108.465,108.46,108.465,12700000.0
2008-02-28 05:47:00,108.465,108.47,108.46,108.46,55500000.0
2008-02-28 05:48:00,108.46,108.48,108.46,108.46,27400000.0
2008-02-28 05:49:00,108.46,108.46,108.46,108.46,22400000.0
2008-02-28 05:50:00,108.46,108.46,108.44,108.44,32000000.0
2008-02-28 05:51:00,108.44,108.45,108.44,108.44,42500000.0
2008-02-28 05:52:00,108.44,108.45,108.43,108.44,31500000.0
2008-02-28 05:53:00,108.44,108.45,108.44,108.44,60500000.0
2008-02-28 05:54:00,108.44,108.45,108.44,108.44,32100000.0
2008-02-28 05:55:00,108.44,108.45,108.44,108.44,36100000.0
2008-02-28 05:56:00,108.44,108.45,108.44,108.44,36800000.0
2008-02-28 05:57:00,108.44,108.45,108.37,108.39,57700000.0
2008-02-28 05:58:00,108.39,108.4,108.37,108.39,19300000.0
2008-02-28 05:59:00,108.39,108.395,108.375,108.39,102300000.0
2008-02-28 06:00:00,108.39,108.39,108.39,108.39,19300000.0
2008-02-28 06:01:00,108.39,108.39,108.37,108.37,14100000.0
2008-02-28 06:02:00,108.37,108.375,108.37,108.37,6600000.0
2008-02-28 06:03:00,108.37,108.38,108.37,108.38,323800000.0
2008-02-28 06:04:00,108.38,108.38,108.35,108.35,53900000.0
2008-02-28 06:05:00,108.35,108.35,108.33,108.34,35600000.0
2008-02-28 06:06:00,108.34,108.35,108.34,108.34,25600000.0
2008-02-28 06:07:00,108.34,108.35,108.32,108.33,30200000.0
2008-02-28 06:08:00,108.33,108.33,108.32,108.33,17000000.0
2008-02-28 06:09:00,108.33,108.34,108.33,108.34,44800000.0
2008-02-28 06:10:00,108.34,108.34,108.33,108.34,28100000.0
2008-02-28 06:11:00,108.34,108.355,108.34,108.355,19800000.0
2008-02-28 06:12:00,108.355,108.36,108.34,108.345,29000000.0
2008-02-28 06:13:00,108.345,108.37,108.345,108.365,47700000.0
2008-02-28 06:14:00,108.365,108.375,108.36,108.365,34300000.0
2008-02-28 06:15:00,108.365,108.4,108.365,108.4,11400000.0
2008-02-28 06:16:00,108.4,108.4,108.395,108.395,6200000.0
2008-02-28 06:17:00,108.395,108.4,108.39,108.39,7200000.0
2008-02-28 06:18:00,108.39,108.395,108.39,108.39,124100000.0
2008-02-28 06:19:00,108.39,108.405,108.39,108.395,76700000.0
2008-02-28 06:20:00,108.395,108.395,108.39,108.39,7200000.0
2008-02-28 06:21:00,108.39,108.39,108.38,108.385,8400000.0
2008-02-28 06:22:00,108.385,108.395,108.385,108.385,16100000.0
2008-02-28 06:23:00,108.385,108.395,108.385,108.39,7400000.0
2008-02-28 06:24:00,108.39,108.4,108.39,108.39,5200000.0
2008-02-28 06:25:00,108.39,108.4,108.39,108.39,7000000.0
2008-02-28 06:26:00,108.39,108.4,108.39,108.4,7900000.0
2008-02-28 06:27:00,108.4,108.405,108.395,108.395,78600000.0
2008-02-28 06:28:00,108.395,108.405,108.39,108.395,19900000.0
2008-02-28 06:29:00,108.395,108.415,108.395,108.4,42500000.0
2008-02-28 06:30:00,108.4,108.41,108.4,108.4,126300000.0
2008-02-28 06:31:00,108.4,108.42,108.4,108.42,278800000.0
2008-02-28 06:32:00,108.42,108.425,108.4,108.41,320100000.0
2008-02-28 06:33:00,108.41,108.43,108.41,108.41,96800000.0
2008-02-28 06:34:00,108.41,108.41,108.41,108.41,22100000.0
2008-02-28 06:35:00,108.41,108.42,108.41,108.41,196900000.0
2008-02-28 06:36:00,108.41,108.425,108.41,108.41,78800000.0
2008-02-28 06:37:00,108.41,108.42,108.41,108.41,36600000.0
2008-02-28 06:38:00,108.41,108.42,108.41,108.41,67700000.0
2008-02-28 06:39:00,108.41,108.41,108.41,108.41,55300000.0
2008-02-28 06:40:00,108.42,108.42,108.4,108.4,61700000.0
2008-02-28 06:41:00,108.4,108.4,108.39,108.4,22700000.0
2008-02-28 06:42:00,108.4,108.405,108.385,108.39,29000000.0
2008-02-28 06:43:00,108.39,108.4,108.345,108.4,20000000.0
2008-02-28 06:44:00,108.4,108.4,108.365,108.38,159600000.0
2008-02-28 06:45:00,108.38,108.41,108.38,108.4,6200000.0
2008-02-28 06:46:00,108.4,108.4,108.395,108.4,4400000.0
2008-02-28 06:47:00,108.4,108.4,108.39,108.4,7600000.0
2008-02-28 06:48:00,108.4,108.4,108.37,108.4,20300000.0
2008-02-28 06:49:00,108.4,108.46,108.4,108.41,33600000.0
2008-02-28 06:50:00,108.41,108.42,108.41,108.41,7000000.0
2008-02-28 06:51:00,108.41,108.41,108.41,108.41,2600000.0
2008-02-28 06:52:00,108.41,108.43,108.41,108.43,3800000.0
2008-02-28 06:53:00,108.43,108.435,108.415,108.435,18000000.0
2008-02-28 06:54:00,108.435,108.445,108.435,108.435,8900000.0
2008-02-28 06:55:00,108.435,108.435,108.435,108.435,2800000.0
2008-02-28 06:56:00,108.435,108.435,108.42,108.425,6900000.0
2008-02-28 06:57:00,108.425,108.43,108.42,108.43,7700000.0
2008-02-28 06:58:00,108.43,108.43,108.425,108.425,4100000.0
2008-02-28 06:59:00,108.435,108.45,108.43,108.45,11500000.0
2008-02-28 07:00:00,108.45,108.46,108.445,108.45,21400000.0
2008-02-28 07:01:00,108.45,108.455,108.45,108.455,6900000.0
2008-02-28 07:02:00,108.455,108.455,108.44,108.455,29100000.0
2008-02-28 07:03:00,108.455,108.465,108.445,108.45,29400000.0
2008-02-28 07:04:00,108.45,108.46,108.44,108.445,47400000.0
2008-02-28 07:05:00,108.445,108.46,108.44,108.46,14300000.0
2008-02-28 07:06:00,108.46,108.46,108.445,108.445,10000000.0
2008-02-28 07:07:00,108.445,108.445,108.43,108.44,46200000.0
2008-02-28 07:08:00,108.44,108.44,108.435,108.44,20700000.0
2008-02-28 07:09:00,108.44,108.44,108.43,108.43,29500000.0
2008-02-28 07:10:00,108.43,108.44,108.43,108.43,22200000.0
2008-02-28 07:11:00,108.43,108.43,108.43,108.43,11700000.0
2008-02-28 07:12:00,108.43,108.43,108.43,108.43,16000000.0
2008-02-28 07:13:00,108.43,108.43,108.42,108.42,39700000.0
2008-02-28 07:14:00,108.42,108.43,108.42,108.42,23800000.0
2008-02-28 07:15:00,108.42,108.42,108.4,108.4,19700000.0
2008-02-28 07:16:00,108.4,108.4,108.39,108.4,18400000.0
2008-02-28 07:17:00,108.4,108.41,108.4,108.405,33800000.0
2008-02-28 07:18:00,108.405,108.41,108.405,108.405,14600000.0
2008-02-28 07:19:00,108.41,108.41,108.39,108.39,28600000.0
2008-02-28 07:20:00,108.39,108.41,108.39,108.41,13300000.0
2008-02-28 07:21:00,108.41,108.415,108.405,108.415,8300000.0
2008-02-28 07:22:00,108.415,108.435,108.415,108.43,26600000.0
2008-02-28 07:23:00,108.43,108.43,108.405,108.405,22100000.0
2008-02-28 07:24:00,108.405,108.43,108.405,108.43,6200000.0
2008-02-28 07:25:00,108.43,108.43,108.42,108.43,6400000.0
2008-02-28 07:26:00,108.43,108.435,108.405,108.405,16600000.0
2008-02-28 07:27:00,108.405,108.435,108.4,108.4,48400000.0
2008-02-28 07:28:00,108.4,108.435,108.4,108.425,10900000.0
2008-02-28 07:29:00,108.425,108.44,108.42,108.43,9900000.0
2008-02-28 07:30:00,108.43,108.445,108.42,108.42,43600000.0
2008-02-28 07:31:00,108.42,108.435,108.41,108.425,47200000.0
2008-02-28 07:32:00,108.425,108.435,108.425,108.435,4400000.0
2008-02-28 07:33:00,108.435,108.45,108.43,108.445,46800000.0
2008-02-28 07:34:00,108.445,108.46,108.43,108.435,26600000.0
2008-02-28 07:35:00,108.435,108.45,108.435,108.445,25600000.0
2008-02-28 07:36:00,108.44,108.445,108.44,108.44,11800000.0
2008-02-28 07:37:00,108.44,108.47,108.435,108.46,22800000.0
2008-02-28 07:38:00,108.46,108.47,108.455,108.455,27900000.0
2008-02-28 07:39:00,108.455,108.455,108.435,108.44,26500000.0
2008-02-28 07:40:00,108.44,108.45,108.44,108.45,25500000.0
2008-02-28 07:41:00,108.45,108.455,108.43,108.44,42800000.0
2008-02-28 07:42:00,108.44,108.44,108.42,108.43,43700000.0
2008-02-28 07:43:00,108.43,108.43,108.425,108.425,18800000.0
2008-02-28 07:44:00,108.425,108.435,108.425,108.425,14800000.0
2008-02-28 07:45:00,108.425,108.435,108.41,108.415,51500000.0
2008-02-28 07:46:00,108.415,108.42,108.41,108.41,44000000.0
2008-02-28 07:47:00,108.41,108.41,108.39,108.4,80900000.0
2008-02-28 07:48:00,108.4,108.4,108.39,108.39,36800000.0
2008-02-28 07:49:00,108.39,108.44,108.39,108.44,62100000.0
2008-02-28 07:50:00,108.44,108.565,108.44,108.555,91000000.0
2008-02-28 07:51:00,108.57,108.57,108.48,108.48,212900000.0
2008-02-28 07:52:00,108.505,108.505,108.445,108.445,51800000.0
2008-02-28 07:53:00,108.45,108.475,108.425,108.475,21500000.0
2008-02-28 07:54:00,108.475,108.48,108.475,108.48,6500000.0
2008-02-28 07:55:00,108.48,108.48,108.475,108.475,11400000.0
2008-02-28 07:56:00,108.475,108.48,108.465,108.47,21400000.0
2008-02-28 07:57:00,108.47,108.48,108.47,108.48,19000000.0
2008-02-28 07:58:00,108.48,108.49,108.48,108.49,20000000.0
2008-02-28 07:59:00,108.49,108.54,108.49,108.53,63800000.0
2008-02-28 08:00:00,108.54,108.54,108.53,108.535,104500000.0
2008-02-28 08:01:00,108.535,108.535,108.515,108.515,46300000.0
2008-02-28 08:02:00,108.52,108.53,108.51,108.53,40700000.0
2008-02-28 08:03:00,108.53,108.53,108.5,108.52,45000000.0
2008-02-28 08:04:00,108.52,108.52,108.47,108.47,49900000.0
2008-02-28 08:05:00,108.47,108.48,108.46,108.47,113200000.0
2008-02-28 08:06:00,108.47,108.48,108.425,108.43,90200000.0
2008-02-28 08:07:00,108.43,108.45,108.42,108.43,114000000.0
2008-02-28 08:08:00,108.43,108.43,108.4,108.41,73200000.0
2008-02-28 08:09:00,108.41,108.42,108.39,108.42,55800000.0
2008-02-28 08:10:00,108.42,108.43,108.41,108.41,62000000.0
2008-02-28 08:11:00,108.41,108.42,108.41,108.41,45700000.0
2008-02-28 08:12:00,108.41,108.41,108.38,108.4,88700000.0
2008-02-28 08:13:00,108.4,108.4,108.38,108.39,92800000.0
2008-02-28 08:14:00,108.39,108.39,108.305,108.32,51100000.0
2008-02-28 08:15:00,108.32,108.33,108.32,108.32,52400000.0
2008-02-28 08:16:00,108.32,108.33,108.31,108.32,43400000.0
2008-02-28 08:17:00,108.32,108.32,108.31,108.315,49900000.0
2008-02-28 08:18:00,108.315,108.32,108.31,108.31,14200000.0
2008-02-28 08:19:00,108.31,108.32,108.3,108.315,23900000.0
2008-02-28 08:20:00,108.305,108.31,108.3,108.31,19100000.0
2008-02-28 08:21:00,108.31,108.315,108.31,108.315,15600000.0
2008-02-28 08:22:00,108.32,108.325,108.31,108.315,13500000.0
2008-02-28 08:23:00,108.315,108.345,108.315,108.335,32100000.0
2008-02-28 08:24:00,108.335,108.345,108.32,108.33,18300000.0
2008-02-28 08:25:00,108.33,108.35,108.31,108.345,18200000.0
2008-02-28 08:26:00,108.345,108.345,108.32,108.32,13900000.0
2008-02-28 08:27:00,108.32,108.34,108.295,108.335,15000000.0
2008-02-28 08:28:00,108.335,108.335,108.32,108.32,13000000.0
2008-02-28 08:29:00,108.32,108.33,108.32,108.33,12600000.0
2008-02-28 08:30:00,108.325,108.36,108.315,108.32,43200000.0
2008-02-28 08:31:00,108.32,108.335,108.31,108.335,14000000.0
2008-02-28 08:32:00,108.335,108.335,108.315,108.315,12800000.0
2008-02-28 08:33:00,108.315,108.315,108.305,108.31,7800000.0
2008-02-28 08:34:00,108.31,108.31,108.295,108.305,7000000.0
2008-02-28 08:35:00,108.305,108.315,108.295,108.31,15400000.0
2008-02-28 08:36:00,108.31,108.31,108.285,108.3,12200000.0
2008-02-28 08:37:00,108.3,108.315,108.3,108.315,7600000.0
2008-02-28 08:38:00,108.31,108.31,108.29,108.29,11200000.0
2008-02-28 08:39:00,108.3,108.3,108.27,108.28,23500000.0
2008-02-28 08:40:00,108.28,108.305,108.275,108.305,20200000.0
2008-02-28 08:41:00,108.305,108.335,108.305,108.33,9000000.0
2008-02-28 08:42:00,108.33,108.345,108.33,108.34,7000000.0
2008-02-28 08:43:00,108.335,108.375,108.335,108.365,17600000.0
2008-02-28 08:44:00,108.365,108.37,108.35,108.355,15800000.0
2008-02-28 08:45:00,108.355,108.36,108.345,108.355,16000000.0
2008-02-28 08:46:00,108.355,108.37,108.325,108.37,14600000.0
2008-02-28 08:47:00,108.37,108.37,108.355,108.355,14400000.0
2008-02-28 08:48:00,108.36,108.375,108.345,108.355,15800000.0
2008-02-28 08:49:00,108.355,108.375,108.355,108.37,15600000.0
2008-02-28 08:50:00,108.37,108.37,108.355,108.37,7800000.0
2008-02-28 08:51:00,108.37,108.395,108.365,108.385,10400000.0
2008-02-28 08:52:00,108.39,108.39,108.35,108.365,29500000.0
2008-02-28 08:53:00,108.365,108.38,108.35,108.355,18600000.0
2008-02-28 08:54:00,108.355,108.39,108.355,108.365,87200000.0
2008-02-28 08:55:00,108.365,108.405,108.355,108.395,24500000.0
2008-02-28 08:56:00,108.395,108.415,108.39,108.415,38300000.0
2008-02-28 08:57:00,108.415,108.415,108.39,108.4,26800000.0
2008-02-28 08:58:00,108.4,108.4,108.375,108.385,12400000.0
2008-02-28 08:59:00,108.385,108.435,108.375,108.435,22500000.0
2008-02-28 09:00:00,108.435,108.46,108.43,108.435,15400000.0
2008-02-28 09:01:00,108.435,108.52,108.435,108.51,24000000.0
2008-02-28 09:02:00,108.51,108.61,108.495,108.59,33000000.0
2008-02-28 09:03:00,108.59,108.595,108.57,108.575,15300000.0
2008-02-28 09:04:00,108.575,108.585,108.55,108.55,31400000.0
2008-02-28 09:05:00,108.55,108.56,108.51,108.53,36700000.0
2008-02-28 09:06:00,108.53,108.53,108.52,108.525,5600000.0
2008-02-28 09:07:00,108.52,108.54,108.505,108.53,54100000.0
2008-02-28 09:08:00,108.53,108.605,108.52,108.595,62000000.0
2008-02-28 09:09:00,108.595,108.595,108.55,108.55,19200000.0
2008-02-28 09:10:00,108.55,108.565,108.535,108.545,24200000.0
2008-02-28 09:11:00,108.545,108.605,108.545,108.605,17600000.0
2008-02-28 09:12:00,108.605,108.62,108.575,108.595,18500000.0
2008-02-28 09:13:00,108.595,108.6,108.585,108.6,11600000.0
2008-02-28 09:14:00,108.6,108.6,108.59,108.595,5000000.0
2008-02-28 09:15:00,108.595,108.62,108.595,108.61,22700000.0
2008-02-28 09:16:00,108.61,108.69,108.565,108.65,122300000.0
2008-02-28 09:17:00,108.65,108.65,108.62,108.64,19100000.0
2008-02-28 09:18:00,108.64,108.65,108.63,108.65,35100000.0
2008-02-28 09:19:00,108.65,108.65,108.615,108.615,44600000.0
2008-02-28 09:20:00,108.6,108.62,108.545,108.55,89400000.0
2008-02-28 09:21:00,108.55,108.59,108.53,108.58,32800000.0
2008-02-28 09:22:00,108.58,108.58,108.535,108.545,24000000.0
2008-02-28 09:23:00,108.545,108.59,108.52,108.555,56100000.0
2008-02-28 09:24:00,108.555,108.57,108.555,108.565,32800000.0
2008-02-28 09:25:00,108.565,108.57,108.55,108.57,88800000.0
2008-02-28 09:26:00,108.57,108.58,108.555,108.555,41900000.0
2008-02-28 09:27:00,108.555,108.57,108.51,108.54,37500000.0
2008-02-28 09:28:00,108.54,108.545,108.515,108.525,24000000.0
2008-02-28 09:29:00,108.525,108.62,108.525,108.62,81800000.0
2008-02-28 09:30:00,108.62,108.65,108.61,108.62,136000000.0
2008-02-28 09:31:00,108.625,108.645,108.62,108.635,14400000.0
2008-02-28 09:32:00,108.64,108.705,108.625,108.65,152600000.0
2008-02-28 09:33:00,108.65,108.66,108.57,108.64,185600000.0
2008-02-28 09:34:00,108.64,108.66,108.605,108.64,133500000.0
2008-02-28 09:35:00,108.635,108.65,108.635,108.64,47800000.0
2008-02-28 09:36:00,108.64,108.645,108.625,108.63,10400000.0
2008-02-28 09:37:00,108.63,108.635,108.61,108.615,21400000.0
2008-02-28 09:38:00,108.615,108.63,108.61,108.625,25500000.0
2008-02-28 09:39:00,108.625,108.63,108.61,108.61,75700000.0
2008-02-28 09:40:00,108.61,108.62,108.49,108.49,188600000.0
2008-02-28 09:41:00,108.49,108.57,108.49,108.55,213800000.0
2008-02-28 09:42:00,108.55,108.55,108.52,108.53,136900000.0
2008-02-28 09:43:00,108.53,108.64,108.53,108.615,240100000.0
2008-02-28 09:44:00,108.61,108.61,108.595,108.6,117000000.0
2008-02-28 09:45:00,108.6,108.67,108.6,108.635,118400000.0
2008-02-28 09:46:00,108.635,108.65,108.57,108.57,87100000.0
2008-02-28 09:47:00,108.57,108.59,108.56,108.58,202800000.0
2008-02-28 09:48:00,108.58,108.6,108.56,108.6,149700000.0
2008-02-28 09:49:00,108.6,108.67,108.59,108.66,221200000.0
2008-02-28 09:50:00,108.66,108.68,108.65,108.67,126300000.0
2008-02-28 09:51:00,108.67,108.73,108.67,108.71,134300000.0
2008-02-28 09:52:00,108.72,108.75,108.71,108.71,230800000.0
2008-02-28 09:53:00,108.71,108.71,108.61,108.66,292400000.0
2008-02-28 09:54:00,108.66,108.69,108.66,108.68,200000000.0
2008-02-28 09:55:00,108.69,108.7,108.67,108.68,159400000.0
2008-02-28 09:56:00,108.68,108.69,108.67,108.69,48700000.0
2008-02-28 09:57:00,108.69,108.69,108.66,108.67,144800000.0
2008-02-28 09:58:00,108.67,108.68,108.67,108.68,100000000.0
2008-02-28 09:59:00,108.68,108.71,108.68,108.71,271800000.0
2008-02-28 10:00:00,108.71,108.71,108.69,108.69,225000000.0
2008-02-28 10:01:00,108.69,108.73,108.69,108.72,237900000.0
2008-02-28 10:02:00,108.72,108.73,108.68,108.7,236200000.0
2008-02-28 10:03:00,108.7,108.76,108.69,108.71,196400000.0
2008-02-28 10:04:00,108.71,108.74,108.71,108.74,46300000.0
2008-02-28 10:05:00,108.74,108.78,108.72,108.73,115200000.0
2008-02-28 10:06:00,108.72,108.79,108.72,108.76,133300000.0
2008-02-28 10:07:00,108.76,108.76,108.74,108.75,130900000.0
2008-02-28 10:08:00,108.75,108.77,108.73,108.77,91200000.0
2008-02-28 10:09:00,108.8,108.8,108.76,108.77,84400000.0
2008-02-28 10:10:00,108.77,108.79,108.77,108.79,154400000.0
2008-02-28 10:11:00,108.79,108.79,108.76,108.77,151600000.0
2008-02-28 10:12:00,108.77,108.79,108.77,108.77,115200000.0
2008-02-28 10:13:00,108.77,108.78,108.75,108.78,145500000.0
2008-02-28 10:14:00,108.78,108.81,108.77,108.8,244200000.0
2008-02-28 10:15:00,108.8,108.81,108.79,108.8,169800000.0
2008-02-28 10:16:00,108.8,108.83,108.79,108.82,102400000.0
2008-02-28 10:17:00,108.82,108.89,108.82,108.85,145500000.0
2008-02-28 10:18:00,108.85,108.89,108.84,108.87,205900000.0
2008-02-28 10:19:00,108.87,108.87,108.8,108.82,132800000.0
2008-02-28 10:20:00,108.82,108.85,108.82,108.85,155200000.0
2008-02-28 10:21:00,108.85,108.86,108.79,108.8,217800000.0
2008-02-28 10:22:00,108.8,108.81,108.75,108.75,134400000.0
2008-02-28 10:23:00,108.75,108.77,108.74,108.76,364800000.0
2008-02-28 10:24:00,108.76,108.77,108.75,108.75,418400000.0
2008-02-28 10:25:00,108.75,108.8,108.75,108.79,230200000.0
2008-02-28 10:26:00,108.79,108.8,108.73,108.75,309700000.0
2008-02-28 10:27:00,108.75,108.76,108.71,108.71,558000000.0
2008-02-28 10:28:00,108.72,108.79,108.71,108.78,307400000.0
2008-02-28 10:29:00,108.79,108.81,108.77,108.78,39100000.0
2008-02-28 10:30:00,108.78,108.8,108.76,108.78,131500000.0
2008-02-28 10:31:00,108.78,108.78,108.78,108.78,13400000.0
2008-02-28 10:32:00,108.78,108.78,108.76,108.77,44000000.0
2008-02-28 10:33:00,108.77,108.82,108.76,108.82,77800000.0
2008-02-28 10:34:00,108.82,108.84,108.82,108.83,59600000.0
2008-02-28 10:35:00,108.83,108.83,108.78,108.79,79400000.0
2008-02-28 10:36:00,108.79,108.82,108.79,108.82,82900000.0
2008-02-28 10:37:00,108.82,108.85,108.8,108.83,111800000.0
2008-02-28 10:38:00,108.83,108.83,108.82,108.83,49900000.0
2008-02-28 10:39:00,108.83,108.86,108.76,108.77,177300000.0
2008-02-28 10:40:00,108.77,108.8,108.73,108.8,165900000.0
2008-02-28 10:41:00,108.8,108.8,108.8,108.8,33200000.0
2008-02-28 10:42:00,108.8,108.8,108.76,108.79,102800000.0
2008-02-28 10:43:00,108.79,108.79,108.75,108.77,116000000.0
2008-02-28 10:44:00,108.77,108.78,108.77,108.78,90600000.0
2008-02-28 10:45:00,108.78,108.79,108.76,108.77,82500000.0
2008-02-28 10:46:00,108.77,108.78,108.73,108.73,143400000.0
2008-02-28 10:47:00,108.73,108.84,108.73,108.84,107900000.0
2008-02-28 10:48:00,108.84,108.84,108.78,108.79,172100000.0
2008-02-28 10:49:00,108.79,108.86,108.78,108.79,148800000.0
2008-02-28 10:50:00,108.79,108.82,108.78,108.82,124600000.0
2008-02-28 10:51:00,108.82,108.92,108.8,108.9,237900000.0
2008-02-28 10:52:00,108.9,108.9,108.85,108.85,111300000.0
2008-02-28 10:53:00,108.85,108.85,108.8,108.8,59700000.0
2008-02-28 10:54:00,108.8,108.81,108.73,108.76,121600000.0
2008-02-28 10:55:00,108.76,108.78,108.76,108.77,51000000.0
2008-02-28 10:56:00,108.77,108.78,108.75,108.77,180000000.0
2008-02-28 10:57:00,108.77,108.77,108.73,108.73,155800000.0
2008-02-28 10:58:00,108.73,108.74,108.71,108.74,277500000.0
2008-02-28 10:59:00,108.74,108.76,108.72,108.74,199000000.0
2008-02-28 11:00:00,108.74,108.82,108.74,108.78,132000000.0
2008-02-28 11:01:00,108.78,108.79,108.76,108.79,126600000.0
2008-02-28 11:02:00,108.79,108.79,108.78,108.79,144200000.0
2008-02-28 11:03:00,108.79,108.81,108.78,108.79,99700000.0
2008-02-28 11:04:00,108.79,108.79,108.75,108.75,113100000.0
2008-02-28 11:05:00,108.75,108.75,108.72,108.73,117500000.0
2008-02-28 11:06:00,108.73,108.74,108.71,108.72,95200000.0
2008-02-28 11:07:00,108.72,108.78,108.72,108.75,224200000.0
2008-02-28 11:08:00,108.75,108.77,108.74,108.76,159700000.0
2008-02-28 11:09:00,108.76,108.78,108.76,108.78,135600000.0
2008-02-28 11:10:00,108.78,108.79,108.78,108.79,15300000.0
2008-02-28 11:11:00,108.79,108.79,108.75,108.76,84600000.0
2008-02-28 11:12:00,108.76,108.76,108.73,108.74,238700000.0
2008-02-28 11:13:00,108.74,108.75,108.72,108.72,157100000.0
2008-02-28 11:14:00,108.72,108.75,108.72,108.75,129500000.0
2008-02-28 11:15:00,108.75,108.78,108.74,108.74,98400000.0
2008-02-28 11:16:00,108.74,108.76,108.73,108.73,78200000.0
2008-02-28 11:17:00,108.73,108.74,108.72,108.73,119900000.0
2008-02-28 11:18:00,108.73,108.74,108.71,108.74,155600000.0
2008-02-28 11:19:00,108.75,108.77,108.74,108.74,131500000.0
2008-02-28 11:20:00,108.74,108.75,108.74,108.74,104500000.0
2008-02-28 11:21:00,108.74,108.74,108.73,108.74,205800000.0
2008-02-28 11:22:00,108.74,108.74,108.69,108.71,255500000.0
2008-02-28 11:23:00,108.71,108.71,108.65,108.65,142700000.0
2008-02-28 11:24:00,108.65,108.66,108.61,108.62,177000000.0
2008-02-28 11:25:00,108.62,108.64,108.62,108.64,41200000.0
2008-02-28 11:26:00,108.64,108.64,108.61,108.61,86800000.0
2008-02-28 11:27:00,108.61,108.61,108.58,108.59,217300000.0
2008-02-28 11:28:00,108.59,108.62,108.58,108.6,209900000.0
2008-02-28 11:29:00,108.6,108.6,108.55,108.57,271100000.0
2008-02-28 11:30:00,108.57,108.66,108.57,108.66,194500000.0
2008-02-28 11:31:00,108.66,108.67,108.61,108.61,174500000.0
2008-02-28 11:32:00,108.61,108.67,108.61,108.65,137600000.0
2008-02-28 11:33:00,108.65,108.65,108.61,108.62,144900000.0
2008-02-28 11:34:00,108.62,108.65,108.62,108.64,202500000.0
2008-02-28 11:35:00,108.64,108.64,108.63,108.63,84700000.0
2008-02-28 11:36:00,108.63,108.65,108.63,108.64,187600000.0
2008-02-28 11:37:00,108.65,108.65,108.62,108.62,88800000.0
2008-02-28 11:38:00,108.62,108.62,108.6,108.62,137500000.0
2008-02-28 11:39:00,108.62,108.7,108.62,108.68,75900000.0
2008-02-28 11:40:00,108.68,108.69,108.66,108.67,90800000.0
2008-02-28 11:41:00,108.67,108.7,108.64,108.69,108500000.0
2008-02-28 11:42:00,108.69,108.74,108.67,108.73,95100000.0
2008-02-28 11:43:00,108.73,108.83,108.73,108.75,235400000.0
2008-02-28 11:44:00,108.75,108.78,108.75,108.77,72900000.0
2008-02-28 11:45:00,108.77,108.8,108.76,108.76,29500000.0
2008-02-28 11:46:00,108.75,108.78,108.74,108.78,219100000.0
2008-02-28 11:47:00,108.78,108.8,108.77,108.79,88100000.0
2008-02-28 11:48:00,108.79,108.81,108.79,108.8,110100000.0
2008-02-28 11:49:00,108.79,108.81,108.79,108.8,25200000.0
2008-02-28 11:50:00,108.8,108.81,108.78,108.78,113100000.0
2008-02-28 11:51:00,108.78,108.8,108.78,108.79,98900000.0
2008-02-28 11:52:00,108.79,108.81,108.77,108.78,115999999.0
2008-02-28 11:53:00,108.78,108.78,108.77,108.77,42200000.0
2008-02-28 11:54:00,108.77,108.77,108.73,108.73,32400000.0
2008-02-28 11:55:00,108.73,108.73,108.69,108.71,110800000.0
2008-02-28 11:56:00,108.71,108.74,108.71,108.73,64400000.0
2008-02-28 11:57:00,108.73,108.77,108.73,108.75,46300000.0
2008-02-28 11:58:00,108.75,108.85,108.75,108.83,170900000.0
2008-02-28 11:59:00,108.83,108.86,108.83,108.84,38000000.0
2008-02-28 12:00:00,108.84,108.87,108.84,108.87,20000000.0
2008-02-28 12:01:00,108.87,108.87,108.83,108.83,15800000.0
2008-02-28 12:02:00,108.83,108.86,108.83,108.835,41400000.0
2008-02-28 12:03:00,108.835,108.88,108.83,108.86,38600000.0
2008-02-28 12:04:00,108.86,108.89,108.82,108.84,50400000.0
2008-02-28 12:05:00,108.84,108.86,108.78,108.79,28600000.0
2008-02-28 12:06:00,108.79,108.79,108.775,108.78,27800000.0
2008-02-28 12:07:00,108.78,108.81,108.755,108.79,127600000.0
2008-02-28 12:08:00,108.79,108.79,108.76,108.77,8000000.0
2008-02-28 12:09:00,108.77,108.77,108.77,108.77,4600000.0
2008-02-28 12:10:00,108.77,108.8,108.77,108.8,13800000.0
2008-02-28 12:11:00,108.8,108.83,108.8,108.81,19400000.0
2008-02-28 12:12:00,108.81,108.81,108.8,108.8,6600000.0
2008-02-28 12:13:00,108.8,108.8,108.76,108.79,22200000.0
2008-02-28 12:14:00,108.79,108.79,108.76,108.76,15400000.0
2008-02-28 12:15:00,108.76,108.82,108.76,108.8,37900000.0
2008-02-28 12:16:00,108.8,108.8,108.79,108.79,12600000.0
2008-02-28 12:17:00,108.79,108.79,108.77,108.78,10200000.0
2008-02-28 12:18:00,108.78,108.78,108.715,108.72,81500000.0
2008-02-28 12:19:00,108.72,108.74,108.7,108.72,44500000.0
2008-02-28 12:20:00,108.72,108.75,108.7,108.75,23900000.0
2008-02-28 12:21:00,108.75,108.82,108.75,108.79,23800000.0
2008-02-28 12:22:00,108.79,108.79,108.76,108.77,13800000.0
2008-02-28 12:23:00,108.77,108.77,108.735,108.77,21600000.0
2008-02-28 12:24:00,108.77,108.87,108.77,108.835,110400000.0
2008-02-28 12:25:00,108.835,108.885,108.82,108.83,55600000.0
2008-02-28 12:26:00,108.83,108.83,108.76,108.8,28800000.0
2008-02-28 12:27:00,108.8,108.87,108.79,108.85,41600000.0
2008-02-28 12:28:00,108.85,108.89,108.85,108.88,40900000.0
2008-02-28 12:29:00,108.88,108.88,108.84,108.84,16600000.0
2008-02-28 12:30:00,108.84,108.84,108.77,108.79,21900000.0
2008-02-28 12:31:00,108.79,108.79,108.77,108.78,14200000.0
2008-02-28 12:32:00,108.78,108.8,108.78,108.785,18800000.0
2008-02-28 12:33:00,108.785,108.8,108.77,108.78,22200000.0
2008-02-28 12:34:00,108.78,108.82,108.76,108.76,49400000.0
2008-02-28 12:35:00,108.76,108.76,108.68,108.72,124100000.0
2008-02-28 12:36:00,108.73,108.74,108.705,108.72,57300000.0
2008-02-28 12:37:00,108.72,108.75,108.7,108.71,23600000.0
2008-02-28 12:38:00,108.71,108.735,108.695,108.71,79500000.0
2008-02-28 12:39:00,108.71,108.735,108.71,108.725,103000000.0
2008-02-28 12:40:00,108.725,108.725,108.695,108.715,104800000.0
2008-02-28 12:41:00,108.715,108.725,108.685,108.72,74400000.0
2008-02-28 12:42:00,108.72,108.785,108.72,108.785,109800000.0
2008-02-28 12:43:00,108.785,108.81,108.785,108.81,34400000.0
2008-02-28 12:44:00,108.81,108.81,108.79,108.8,31800000.0
2008-02-28 12:45:00,108.8,108.81,108.78,108.78,58300000.0
2008-02-28 12:46:00,108.78,108.8,108.78,108.8,21400000.0
2008-02-28 12:47:00,108.8,108.83,108.79,108.82,45600000.0
2008-02-28 12:48:00,108.82,108.82,108.8,108.81,8800000.0
2008-02-28 12:49:00,108.81,108.81,108.79,108.81,61200000.0
2008-02-28 12:50:00,108.81,108.81,108.725,108.725,25500000.0
2008-02-28 12:51:00,108.725,108.735,108.685,108.71,119400000.0
2008-02-28 12:52:00,108.71,108.74,108.695,108.695,26900000.0
2008-02-28 12:53:00,108.705,108.735,108.695,108.735,115000000.0
2008-02-28 12:54:00,108.735,108.755,108.72,108.73,25900000.0
2008-02-28 12:55:00,108.73,108.745,108.695,108.745,49200000.0
2008-02-28 12:56:00,108.745,108.765,108.72,108.735,54200000.0
2008-02-28 12:57:00,108.735,108.755,108.735,108.75,53600000.0
2008-02-28 12:58:00,108.745,108.75,108.74,108.745,117800000.0
2008-02-28 12:59:00,108.745,108.76,108.72,108.73,44500000.0
2008-02-28 13:00:00,108.73,108.74,108.71,108.71,37400000.0
2008-02-28 13:01:00,108.71,108.73,108.71,108.71,9800000.0
2008-02-28 13:02:00,108.71,108.71,108.7,108.71,6000000.0
2008-02-28 13:03:00,108.71,108.72,108.7,108.71,22800000.0
2008-02-28 13:04:00,108.71,108.71,108.71,108.71,12000000.0
2008-02-28 13:05:00,108.71,108.715,108.71,108.71,36200000.0
2008-02-28 13:06:00,108.71,108.745,108.705,108.725,58400000.0
2008-02-28 13:07:00,108.725,108.725,108.715,108.715,122400000.0
2008-02-28 13:08:00,108.715,108.775,108.715,108.775,119000000.0
2008-02-28 13:09:00,108.775,108.83,108.775,108.825,60800000.0
2008-02-28 13:10:00,108.825,108.83,108.805,108.805,121400000.0
2008-02-28 13:11:00,108.805,108.82,108.775,108.775,68300000.0
2008-02-28 13:12:00,108.775,108.79,108.765,108.78,64300000.0
2008-02-28 13:13:00,108.78,108.8,108.77,108.77,98600000.0
2008-02-28 13:14:00,108.77,108.78,108.76,108.78,14900000.0
2008-02-28 13:15:00,108.78,108.78,108.75,108.75,13700000.0
2008-02-28 13:16:00,108.75,108.75,108.74,108.75,24500000.0
2008-02-28 13:17:00,108.75,108.75,108.715,108.72,85300000.0
2008-02-28 13:18:00,108.72,108.74,108.715,108.715,100700000.0
2008-02-28 13:19:00,108.715,108.735,108.685,108.73,132300000.0
2008-02-28 13:20:00,108.73,108.735,108.715,108.725,114600000.0
2008-02-28 13:21:00,108.725,108.725,108.715,108.725,71800000.0
2008-02-28 13:22:00,108.725,108.795,108.725,108.735,135800000.0
2008-02-28 13:23:00,108.735,108.795,108.735,108.76,395300000.0
2008-02-28 13:24:00,108.765,108.775,108.76,108.76,36500000.0
2008-02-28 13:25:00,108.76,108.76,108.725,108.74,251400000.0
2008-02-28 13:26:00,108.74,108.795,108.74,108.78,49300000.0
2008-02-28 13:27:00,108.78,108.79,108.745,108.79,167500000.0
2008-02-28 13:28:00,108.79,108.815,108.775,108.795,333800000.0
2008-02-28 13:29:00,108.79,108.83,108.79,108.83,22900000.0
2008-02-28 13:30:00,108.83,108.86,108.815,108.825,46400000.0
2008-02-28 13:31:00,108.825,108.86,108.82,108.83,39200000.0
2008-02-28 13:32:00,108.83,108.845,108.815,108.825,214900000.0
2008-02-28 13:33:00,108.825,108.87,108.82,108.83,285500000.0
2008-02-28 13:34:00,108.83,108.84,108.78,108.82,113400000.0
2008-02-28 13:35:00,108.82,108.825,108.775,108.78,24600000.0
2008-02-28 13:36:00,108.78,108.795,108.77,108.79,16800000.0
2008-02-28 13:37:00,108.79,108.845,108.79,108.83,65300000.0
2008-02-28 13:38:00,108.83,108.88,108.815,108.855,75300000.0
2008-02-28 13:39:00,108.855,108.88,108.845,108.87,32200000.0
2008-02-28 13:40:00,108.865,108.865,108.835,108.835,59300000.0
2008-02-28 13:41:00,108.835,108.84,108.79,108.79,35600000.0
2008-02-28 13:42:00,108.79,108.82,108.79,108.82,11400000.0
2008-02-28 13:43:00,108.82,108.84,108.8,108.8,14000000.0
2008-02-28 13:44:00,108.8,108.82,108.8,108.815,12700000.0
2008-02-28 13:45:00,108.815,108.85,108.81,108.85,16300000.0
2008-02-28 13:46:00,108.85,108.85,108.81,108.81,9400000.0
2008-02-28 13:47:00,108.81,108.84,108.81,108.84,15200000.0
2008-02-28 13:48:00,108.84,108.85,108.84,108.84,10800000.0
2008-02-28 13:49:00,108.84,108.85,108.83,108.84,18200000.0
2008-02-28 13:50:00,108.84,108.89,108.84,108.89,46600000.0
2008-02-28 13:51:00,108.89,108.91,108.89,108.91,8200000.0
2008-02-28 13:52:00,108.91,108.91,108.91,108.91,9000000.0
2008-02-28 13:53:00,108.91,109.0,108.91,108.99,34400000.0
2008-02-28 13:54:00,108.99,108.99,108.96,108.98,18200000.0
2008-02-28 13:55:00,108.98,108.98,108.94,108.94,12800000.0
2008-02-28 13:56:00,108.94,108.94,108.93,108.93,8400000.0
2008-02-28 13:57:00,108.93,108.93,108.91,108.91,19600000.0
2008-02-28 13:58:00,108.91,108.92,108.89,108.9,22700000.0
2008-02-28 13:59:00,108.9,108.91,108.89,108.89,12800000.0
2008-02-28 14:00:00,108.9,108.915,108.89,108.9,39300000.0
2008-02-28 14:01:00,108.9,108.94,108.9,108.925,18800000.0
2008-02-28 14:02:00,108.925,108.95,108.92,108.95,25900000.0
2008-02-28 14:03:00,108.95,108.95,108.91,108.91,15400000.0
2008-02-28 14:04:00,108.91,108.91,108.88,108.88,18200000.0
2008-02-28 14:05:00,108.88,108.905,108.88,108.9,22900000.0
2008-02-28 14:06:00,108.9,108.92,108.89,108.92,19400000.0
2008-02-28 14:07:00,108.92,108.93,108.92,108.92,8200000.0
2008-02-28 14:08:00,108.92,108.92,108.9,108.91,9200000.0
2008-02-28 14:09:00,108.91,108.91,108.88,108.88,13400000.0
2008-02-28 14:10:00,108.88,108.88,108.86,108.865,21200000.0
2008-02-28 14:11:00,108.865,108.875,108.86,108.86,67400000.0
2008-02-28 14:12:00,108.86,108.87,108.845,108.845,26800000.0
2008-02-28 14:13:00,108.845,108.845,108.8,108.8,59200000.0
2008-02-28 14:14:00,108.8,108.81,108.795,108.81,8500000.0
2008-02-28 14:15:00,108.81,108.81,108.78,108.79,21600000.0
2008-02-28 14:16:00,108.79,108.815,108.77,108.8,70200000.0
2008-02-28 14:17:00,108.8,108.825,108.8,108.815,66600000.0
2008-02-28 14:18:00,108.815,108.83,108.8,108.83,33200000.0
2008-02-28 14:19:00,108.83,108.83,108.795,108.805,84600000.0
2008-02-28 14:20:00,108.805,108.81,108.785,108.81,127800000.0
2008-02-28 14:21:00,108.81,108.81,108.79,108.8,34000000.0
2008-02-28 14:22:00,108.8,108.81,108.79,108.81,19800000.0
2008-02-28 14:23:00,108.81,108.81,108.765,108.765,42700000.0
2008-02-28 14:24:00,108.765,108.795,108.765,108.78,30800000.0
2008-02-28 14:25:00,108.78,108.8,108.78,108.8,14400000.0
2008-02-28 14:26:00,108.8,108.82,108.8,108.82,15000000.0
2008-02-28 14:27:00,108.82,108.85,108.81,108.85,24900000.0
2008-02-28 14:28:00,108.85,108.86,108.84,108.84,16000000.0
2008-02-28 14:29:00,108.84,108.855,108.83,108.835,49500000.0
2008-02-28 14:30:00,108.835,108.86,108.835,108.85,23800000.0
2008-02-28 14:31:00,108.85,108.885,108.825,108.825,190600000.0
2008-02-28 14:32:00,108.825,108.835,108.78,108.8,202900000.0
2008-02-28 14:33:00,108.8,108.84,108.785,108.82,275100000.0
2008-02-28 14:34:00,108.82,108.82,108.79,108.79,53800000.0
2008-02-28 14:35:00,108.79,108.795,108.73,108.74,380100000.0
2008-02-28 14:36:00,108.74,108.765,108.68,108.68,467100000.0
2008-02-28 14:37:00,108.68,108.72,108.68,108.7,339400000.0
2008-02-28 14:38:00,108.7,108.7,108.675,108.68,267700000.0
2008-02-28 14:39:00,108.68,108.72,108.68,108.68,95500000.0
2008-02-28 14:40:00,108.68,108.705,108.68,108.705,168100000.0
2008-02-28 14:41:00,108.705,108.745,108.665,108.7,524300000.0
2008-02-28 14:42:00,108.7,108.7,108.68,108.68,9000000.0
2008-02-28 14:43:00,108.69,108.715,108.69,108.715,32400000.0
2008-02-28 14:44:00,108.715,108.72,108.705,108.71,48400000.0
2008-02-28 14:45:00,108.71,108.75,108.695,108.74,52000000.0
2008-02-28 14:46:00,108.74,108.74,108.69,108.7,36400000.0
2008-02-28 14:47:00,108.7,108.76,108.7,108.75,66700000.0
2008-02-28 14:48:00,108.75,108.775,108.725,108.76,69600000.0
2008-02-28 14:49:00,108.76,108.795,108.76,108.785,138000000.0
2008-02-28 14:50:00,108.785,108.785,108.755,108.755,47500000.0
2008-02-28 14:51:00,108.76,108.785,108.76,108.785,34100000.0
2008-02-28 14:52:00,108.785,108.795,108.77,108.785,71900000.0
2008-02-28 14:53:00,108.8,108.82,108.79,108.8,37300000.0
2008-02-28 14:54:00,108.8,108.8,108.78,108.79,16400000.0
2008-02-28 14:55:00,108.79,108.86,108.79,108.845,68900000.0
2008-02-28 14:56:00,108.84,108.87,108.765,108.765,99500000.0
2008-02-28 14:57:00,108.77,108.8,108.76,108.79,64200000.0
2008-02-28 14:58:00,108.79,108.83,108.785,108.82,141500000.0
2008-02-28 14:59:00,108.82,108.84,108.81,108.82,21000000.0
2008-02-28 15:00:00,108.82,108.83,108.81,108.82,15400000.0
2008-02-28 15:01:00,108.82,108.82,108.78,108.78,29700000.0
2008-02-28 15:02:00,108.78,108.78,108.72,108.72,76700000.0
2008-02-28 15:03:00,108.72,108.73,108.7,108.7,23400000.0
2008-02-28 15:04:00,108.7,108.72,108.67,108.69,39500000.0
2008-02-28 15:05:00,108.69,108.72,108.69,108.71,25000000.0
2008-02-28 15:06:00,108.71,108.71,108.64,108.66,37700000.0
2008-02-28 15:07:00,108.66,108.66,108.59,108.6,77000000.0
2008-02-28 15:08:00,108.6,108.63,108.6,108.62,73400000.0
2008-02-28 15:09:00,108.62,108.63,108.565,108.585,93400000.0
2008-02-28 15:10:00,108.585,108.6,108.57,108.57,57100000.0
2008-02-28 15:11:00,108.56,108.56,108.425,108.55,332800000.0
2008-02-28 15:12:00,108.55,108.6,108.55,108.59,25200000.0
2008-02-28 15:13:00,108.59,108.63,108.58,108.6,27000000.0
2008-02-28 15:14:00,108.59,108.66,108.585,108.65,178300000.0
2008-02-28 15:15:00,108.65,108.65,108.6,108.6,46600000.0
2008-02-28 15:16:00,108.6,108.63,108.56,108.6,41900000.0
2008-02-28 15:17:00,108.6,108.63,108.58,108.58,41000000.0
2008-02-28 15:18:00,108.58,108.6,108.56,108.58,24400000.0
2008-02-28 15:19:00,108.58,108.64,108.58,108.63,36500000.0
2008-02-28 15:20:00,108.63,108.63,108.56,108.58,53200000.0
2008-02-28 15:21:00,108.58,108.6,108.575,108.6,39800000.0
2008-02-28 15:22:00,108.6,108.6,108.58,108.58,18200000.0
2008-02-28 15:23:00,108.58,108.58,108.54,108.55,62600000.0
2008-02-28 15:24:00,108.55,108.55,108.53,108.55,19800000.0
2008-02-28 15:25:00,108.55,108.58,108.55,108.57,23000000.0
2008-02-28 15:26:00,108.57,108.59,108.57,108.575,104600000.0
2008-02-28 15:27:00,108.575,108.62,108.575,108.58,90000000.0
2008-02-28 15:28:00,108.58,108.61,108.57,108.6,121800000.0
2008-02-28 15:29:00,108.6,108.635,108.535,108.565,267500000.0
2008-02-28 15:30:00,108.565,108.565,108.375,108.395,326400000.0
2008-02-28 15:31:00,108.405,108.44,108.31,108.33,320500000.0
2008-02-28 15:32:00,108.33,108.4,108.285,108.385,239500000.0
2008-02-28 15:33:00,108.38,108.43,108.37,108.43,151700000.0
2008-02-28 15:34:00,108.42,108.47,108.35,108.37,87700000.0
2008-02-28 15:35:00,108.37,108.41,108.35,108.375,166800000.0
2008-02-28 15:36:00,108.37,108.37,108.29,108.33,166200000.0
2008-02-28 15:37:00,108.33,108.39,108.295,108.37,266900000.0
2008-02-28 15:38:00,108.39,108.45,108.365,108.405,286500000.0
2008-02-28 15:39:00,108.405,108.44,108.385,108.42,242700000.0
2008-02-28 15:40:00,108.42,108.425,108.355,108.36,208700000.0
2008-02-28 15:41:00,108.36,108.4,108.35,108.365,224400000.0
2008-02-28 15:42:00,108.355,108.365,108.33,108.355,68000000.0
2008-02-28 15:43:00,108.355,108.415,108.325,108.41,195700000.0
2008-02-28 15:44:00,108.41,108.425,108.34,108.36,92900000.0
2008-02-28 15:45:00,108.36,108.395,108.32,108.335,188600000.0
2008-02-28 15:46:00,108.335,108.345,108.305,108.32,119200000.0
2008-02-28 15:47:00,108.32,108.365,108.305,108.36,107100000.0
2008-02-28 15:48:00,108.36,108.385,108.315,108.315,246900000.0
2008-02-28 15:49:00,108.315,108.355,108.285,108.31,178800000.0
2008-02-28 15:50:00,108.31,108.325,108.25,108.315,342400000.0
2008-02-28 15:51:00,108.315,108.365,108.305,108.36,259400000.0
2008-02-28 15:52:00,108.36,108.375,108.345,108.345,75100000.0
2008-02-28 15:53:00,108.345,108.39,108.335,108.38,102500000.0
2008-02-28 15:54:00,108.38,108.38,108.26,108.275,152800000.0
2008-02-28 15:55:00,108.275,108.32,108.25,108.265,122300000.0
2008-02-28 15:56:00,108.26,108.27,108.225,108.265,108800000.0
2008-02-28 15:57:00,108.265,108.305,108.255,108.255,164800000.0
2008-02-28 15:58:00,108.255,108.28,108.23,108.27,112500000.0
2008-02-28 15:59:00,108.27,108.29,108.24,108.275,158000000.0
2008-02-28 16:00:00,108.275,108.3,108.26,108.285,101500000.0
2008-02-28 16:01:00,108.27,108.275,108.21,108.245,201400000.0
2008-02-28 16:02:00,108.26,108.29,108.235,108.245,210400000.0
2008-02-28 16:03:00,108.245,108.29,108.205,108.215,227800000.0
2008-02-28 16:04:00,108.215,108.25,108.165,108.165,200100000.0
2008-02-28 16:05:00,108.155,108.245,108.155,108.245,128900000.0
2008-02-28 16:06:00,108.245,108.285,108.21,108.215,149400000.0
2008-02-28 16:07:00,108.215,108.215,108.14,108.17,228400000.0
2008-02-28 16:08:00,108.17,108.225,108.165,108.22,160700000.0
2008-02-28 16:09:00,108.22,108.28,108.2,108.23,169400000.0
2008-02-28 16:10:00,108.23,108.23,108.13,108.155,295600000.0
2008-02-28 16:11:00,108.155,108.18,108.15,108.15,49400000.0
2008-02-28 16:12:00,108.15,108.19,108.07,108.11,94000000.0
2008-02-28 16:13:00,108.11,108.17,108.11,108.17,62600000.0
2008-02-28 16:14:00,108.17,108.175,108.13,108.15,48500000.0
2008-02-28 16:15:00,108.15,108.165,108.04,108.06,118700000.0
2008-02-28 16:16:00,108.06,108.09,108.06,108.06,29500000.0
2008-02-28 16:17:00,108.06,108.09,108.04,108.07,112800000.0
2008-02-28 16:18:00,108.07,108.11,108.07,108.11,45000000.0
2008-02-28 16:19:00,108.11,108.14,108.09,108.12,48200000.0
2008-02-28 16:20:00,108.12,108.18,108.12,108.15,47500000.0
2008-02-28 16:21:00,108.15,108.155,108.07,108.105,90400000.0
2008-02-28 16:22:00,108.105,108.12,108.1,108.12,42200000.0
2008-02-28 16:23:00,108.12,108.14,108.08,108.11,51900000.0
2008-02-28 16:24:00,108.12,108.14,108.09,108.12,55900000.0
2008-02-28 16:25:00,108.12,108.13,108.09,108.11,48500000.0
2008-02-28 16:26:00,108.11,108.12,108.09,108.11,39300000.0
2008-02-28 16:27:00,108.1,108.14,108.09,108.1,51100000.0
2008-02-28 16:28:00,108.1,108.12,108.09,108.1,27000000.0
2008-02-28 16:29:00,108.1,108.12,108.075,108.075,54500000.0
2008-02-28 16:30:00,108.075,108.075,108.04,108.04,141300000.0
2008-02-28 16:31:00,108.04,108.08,108.03,108.06,93200000.0
2008-02-28 16:32:00,108.06,108.08,108.04,108.06,34200000.0
2008-02-28 16:33:00,108.06,108.11,108.05,108.11,37000000.0
2008-02-28 16:34:00,108.11,108.14,108.1,108.115,64700000.0
2008-02-28 16:35:00,108.115,108.13,108.095,108.13,89600000.0
2008-02-28 16:36:00,108.13,108.15,108.125,108.14,51600000.0
2008-02-28 16:37:00,108.14,108.19,108.13,108.15,75200000.0
2008-02-28 16:38:00,108.15,108.19,108.14,108.17,53100000.0
2008-02-28 16:39:00,108.17,108.19,108.145,108.18,62700000.0
2008-02-28 16:40:00,108.18,108.21,108.165,108.2,82800000.0
2008-02-28 16:41:00,108.2,108.21,108.2,108.205,33600000.0
2008-02-28 16:42:00,108.205,108.24,108.2,108.21,50300000.0
2008-02-28 16:43:00,108.21,108.22,108.19,108.2,64900000.0
2008-02-28 16:44:00,108.2,108.22,108.12,108.17,62200000.0
2008-02-28 16:45:00,108.18,108.21,108.125,108.13,46100000.0
2008-02-28 16:46:00,108.13,108.16,108.12,108.13,39000000.0
2008-02-28 16:47:00,108.13,108.17,108.12,108.16,87800000.0
2008-02-28 16:48:00,108.16,108.19,108.145,108.16,73500000.0
2008-02-28 16:49:00,108.16,108.205,108.14,108.14,107300000.0
2008-02-28 16:50:00,108.145,108.195,108.13,108.195,116000000.0
2008-02-28 16:51:00,108.195,108.2,108.17,108.175,196500000.0
2008-02-28 16:52:00,108.175,108.225,108.175,108.205,148200000.0
2008-02-28 16:53:00,108.205,108.25,108.195,108.24,120700000.0
2008-02-28 16:54:00,108.24,108.255,108.23,108.24,60100000.0
2008-02-28 16:55:00,108.24,108.24,108.2,108.2,34700000.0
2008-02-28 16:56:00,108.2,108.21,108.175,108.18,42200000.0
2008-02-28 16:57:00,108.18,108.21,108.175,108.175,115200000.0
2008-02-28 16:58:00,108.175,108.2,108.155,108.19,82200000.0
2008-02-28 16:59:00,108.19,108.26,108.19,108.25,105200000.0
2008-02-28 17:00:00,108.25,108.26,108.22,108.245,302400000.0
2008-02-28 17:01:00,108.235,108.28,108.215,108.265,304800000.0
2008-02-28 17:02:00,108.265,108.295,108.265,108.275,232900000.0
2008-02-28 17:03:00,108.275,108.29,108.265,108.265,173700000.0
2008-02-28 17:04:00,108.265,108.285,108.215,108.215,258700000.0
2008-02-28 17:05:00,108.215,108.255,108.205,108.255,265300000.0
2008-02-28 17:06:00,108.255,108.28,108.245,108.25,276300000.0
2008-02-28 17:07:00,108.25,108.26,108.225,108.25,97500000.0
2008-02-28 17:08:00,108.25,108.27,108.25,108.26,51800000.0
2008-02-28 17:09:00,108.26,108.275,108.23,108.23,35400000.0
2008-02-28 17:10:00,108.24,108.25,108.215,108.24,87500000.0
2008-02-28 17:11:00,108.24,108.25,108.21,108.22,55900000.0
2008-02-28 17:12:00,108.22,108.24,108.2,108.22,91900000.0
2008-02-28 17:13:00,108.22,108.235,108.2,108.21,52900000.0
2008-02-28 17:14:00,108.21,108.22,108.19,108.19,38900000.0
2008-02-28 17:15:00,108.19,108.21,108.18,108.2,53900000.0
2008-02-28 17:16:00,108.2,108.23,108.19,108.19,25300000.0
2008-02-28 17:17:00,108.19,108.195,108.155,108.16,174700000.0
2008-02-28 17:18:00,108.16,108.16,108.12,108.145,171300000.0
2008-02-28 17:19:00,108.145,108.145,108.08,108.09,173800000.0
2008-02-28 17:20:00,108.09,108.11,108.075,108.11,78700000.0
2008-02-28 17:21:00,108.11,108.11,108.065,108.07,90800000.0
2008-02-28 17:22:00,108.06,108.09,108.045,108.08,95700000.0
2008-02-28 17:23:00,108.08,108.1,108.06,108.1,35300000.0
2008-02-28 17:24:00,108.1,108.18,108.1,108.16,38100000.0
2008-02-28 17:25:00,108.16,108.17,108.15,108.15,33400000.0
2008-02-28 17:26:00,108.15,108.2,108.145,108.2,48400000.0
2008-02-28 17:27:00,108.2,108.2,108.16,108.2,39000000.0
2008-02-28 17:28:00,108.2,108.27,108.2,108.26,53300000.0
2008-02-28 17:29:00,108.265,108.325,108.255,108.32,65400000.0
2008-02-28 17:30:00,108.32,108.32,108.29,108.32,46500000.0
2008-02-28 17:31:00,108.32,108.35,108.295,108.35,68600000.0
2008-02-28 17:32:00,108.35,108.35,108.305,108.32,70700000.0
2008-02-28 17:33:00,108.32,108.33,108.32,108.33,20700000.0
2008-02-28 17:34:00,108.33,108.335,108.3,108.33,70500000.0
2008-02-28 17:35:00,108.33,108.34,108.3,108.34,35600000.0
2008-02-28 17:36:00,108.34,108.38,108.33,108.38,28500000.0
2008-02-28 17:37:00,108.38,108.43,108.36,108.415,62500000.0
2008-02-28 17:38:00,108.41,108.485,108.39,108.485,54300000.0
2008-02-28 17:39:00,108.49,108.55,108.48,108.54,51500000.0
2008-02-28 17:40:00,108.54,108.58,108.53,108.56,63800000.0
2008-02-28 17:41:00,108.56,108.56,108.53,108.53,39600000.0
2008-02-28 17:42:00,108.53,108.54,108.53,108.54,26700000.0
2008-02-28 17:43:00,108.54,108.54,108.505,108.52,35100000.0
2008-02-28 17:44:00,108.52,108.52,108.46,108.48,42400000.0
2008-02-28 17:45:00,108.48,108.48,108.4,108.41,36600000.0
2008-02-28 17:46:00,108.41,108.41,108.35,108.39,76600000.0
2008-02-28 17:47:00,108.4,108.41,108.36,108.38,74200000.0
2008-02-28 17:48:00,108.38,108.42,108.36,108.415,107700000.0
2008-02-28 17:49:00,108.415,108.45,108.39,108.4,50000000.0
2008-02-28 17:50:00,108.41,108.445,108.38,108.42,106900000.0
2008-02-28 17:51:00,108.42,108.46,108.4,108.44,135400000.0
2008-02-28 17:52:00,108.435,108.65,108.42,108.63,109000000.0
2008-02-28 17:53:00,108.63,108.67,108.61,108.625,357000000.0
2008-02-28 17:54:00,108.625,108.665,108.595,108.65,356500000.0
2008-02-28 17:55:00,108.65,108.74,108.65,108.725,264400000.0
2008-02-28 17:56:00,108.725,108.73,108.64,108.64,170200000.0
2008-02-28 17:57:00,108.64,108.64,108.525,108.565,276700000.0
2008-02-28 17:58:00,108.565,108.625,108.51,108.52,357700000.0
2008-02-28 17:59:00,108.51,108.68,108.5,108.59,231600000.0
2008-02-28 18:00:00,108.59,108.69,108.57,108.63,93200000.0
2008-02-28 18:01:00,108.615,108.73,108.605,108.605,144000000.0
2008-02-28 18:02:00,108.61,108.64,108.54,108.56,96000000.0
2008-02-28 18:03:00,108.545,108.55,108.44,108.44,144000000.0
2008-02-28 18:04:00,108.44,108.495,108.415,108.48,134400000.0
2008-02-28 18:05:00,108.48,108.48,108.36,108.36,119400000.0
2008-02-28 18:06:00,108.4,108.415,108.32,108.415,295800000.0
2008-02-28 18:07:00,108.415,108.44,108.375,108.375,131500000.0
2008-02-28 18:08:00,108.385,108.43,108.365,108.42,259300000.0
2008-02-28 18:09:00,108.43,108.455,108.405,108.43,165900000.0
2008-02-28 18:10:00,108.43,108.45,108.39,108.39,111000000.0
2008-02-28 18:11:00,108.39,108.43,108.355,108.355,311500000.0
2008-02-28 18:12:00,108.355,108.39,108.34,108.385,209200000.0
2008-02-28 18:13:00,108.385,108.405,108.37,108.38,90500000.0
2008-02-28 18:14:00,108.38,108.42,108.38,108.39,75300000.0
2008-02-28 18:15:00,108.39,108.41,108.36,108.38,60300000.0
2008-02-28 18:16:00,108.38,108.46,108.38,108.44,54000000.0
2008-02-28 18:17:00,108.44,108.45,108.425,108.425,138000000.0
2008-02-28 18:18:00,108.425,108.49,108.41,108.49,80000000.0
2008-02-28 18:19:00,108.49,108.6,108.475,108.59,82100000.0
2008-02-28 18:20:00,108.58,108.61,108.56,108.6,57000000.0
2008-02-28 18:21:00,108.6,108.6,108.545,108.55,67800000.0
2008-02-28 18:22:00,108.55,108.56,108.52,108.52,54100000.0
2008-02-28 18:23:00,108.52,108.55,108.505,108.52,48300000.0
2008-02-28 18:24:00,108.52,108.54,108.47,108.49,80900000.0
2008-02-28 18:25:00,108.49,108.5,108.435,108.48,124200000.0
2008-02-28 18:26:00,108.48,108.54,108.48,108.52,45900000.0
2008-02-28 18:27:00,108.52,108.52,108.49,108.51,35600000.0
2008-02-28 18:28:00,108.51,108.55,108.48,108.48,44500000.0
2008-02-28 18:29:00,108.48,108.5,108.48,108.49,23400000.0
2008-02-28 18:30:00,108.49,108.53,108.46,108.49,62000000.0
2008-02-28 18:31:00,108.49,108.5,108.47,108.5,70800000.0
2008-02-28 18:32:00,108.49,108.5,108.44,108.48,35700000.0
2008-02-28 18:33:00,108.48,108.49,108.45,108.46,25000000.0
2008-02-28 18:34:00,108.46,108.49,108.46,108.48,60400000.0
2008-02-28 18:35:00,108.48,108.48,108.43,108.43,32800000.0
2008-02-28 18:36:00,108.43,108.47,108.43,108.45,31500000.0
2008-02-28 18:37:00,108.45,108.52,108.435,108.51,66500000.0
2008-02-28 18:38:00,108.51,108.54,108.465,108.53,101800000.0
2008-02-28 18:39:00,108.53,108.61,108.53,108.57,45600000.0
2008-02-28 18:40:00,108.56,108.59,108.56,108.59,69100000.0
2008-02-28 18:41:00,108.59,108.62,108.575,108.615,40700000.0
2008-02-28 18:42:00,108.615,108.62,108.58,108.62,55200000.0
2008-02-28 18:43:00,108.62,108.67,108.61,108.66,35800000.0
2008-02-28 18:44:00,108.66,108.67,108.65,108.67,18800000.0
2008-02-28 18:45:00,108.67,108.68,108.61,108.63,37200000.0
2008-02-28 18:46:00,108.615,108.63,108.57,108.58,31200000.0
2008-02-28 18:47:00,108.58,108.6,108.57,108.6,45600000.0
2008-02-28 18:48:00,108.6,108.62,108.59,108.59,25400000.0
2008-02-28 18:49:00,108.59,108.63,108.59,108.6,52700000.0
2008-02-28 18:50:00,108.6,108.68,108.6,108.67,58000000.0
2008-02-28 18:51:00,108.67,108.68,108.62,108.63,24000000.0
2008-02-28 18:52:00,108.63,108.66,108.61,108.66,17400000.0
2008-02-28 18:53:00,108.66,108.67,108.64,108.64,43600000.0
2008-02-28 18:54:00,108.64,108.65,108.63,108.65,31000000.0
2008-02-28 18:55:00,108.65,108.69,108.65,108.69,25900000.0
2008-02-28 18:56:00,108.69,108.71,108.67,108.7,25300000.0
2008-02-28 18:57:00,108.7,108.7,108.68,108.69,29800000.0
2008-02-28 18:58:00,108.69,108.71,108.68,108.7,23600000.0
2008-02-28 18:59:00,108.7,108.72,108.68,108.7,27800000.0
2008-02-28 19:00:00,108.7,108.7,108.64,108.66,24500000.0
2008-02-28 19:01:00,108.66,108.67,108.65,108.67,11400000.0
2008-02-28 19:02:00,108.67,108.67,108.635,108.66,36900000.0
2008-02-28 19:03:00,108.66,108.67,108.64,108.66,17800000.0
2008-02-28 19:04:00,108.66,108.66,108.6,108.61,42500000.0
2008-02-28 19:05:00,108.61,108.62,108.55,108.55,42600000.0
2008-02-28 19:06:00,108.55,108.55,108.5,108.53,31100000.0
2008-02-28 19:07:00,108.53,108.54,108.51,108.51,21000000.0
2008-02-28 19:08:00,108.51,108.51,108.46,108.49,30700000.0
2008-02-28 19:09:00,108.49,108.51,108.45,108.47,69300000.0
2008-02-28 19:10:00,108.47,108.49,108.47,108.485,48200000.0
2008-02-28 19:11:00,108.485,108.515,108.465,108.48,154900000.0
2008-02-28 19:12:00,108.48,108.52,108.48,108.505,113800000.0
2008-02-28 19:13:00,108.505,108.54,108.475,108.5,69900000.0
2008-02-28 19:14:00,108.5,108.5,108.425,108.43,176500000.0
2008-02-28 19:15:00,108.43,108.45,108.41,108.41,39600000.0
2008-02-28 19:16:00,108.41,108.44,108.4,108.4,55600000.0
2008-02-28 19:17:00,108.4,108.41,108.38,108.38,89900000.0
2008-02-28 19:18:00,108.38,108.39,108.33,108.35,58200000.0
2008-02-28 19:19:00,108.35,108.38,108.31,108.33,94400000.0
2008-02-28 19:20:00,108.33,108.395,108.315,108.375,91200000.0
2008-02-28 19:21:00,108.375,108.42,108.375,108.41,55900000.0
2008-02-28 19:22:00,108.41,108.43,108.4,108.425,34800000.0
2008-02-28 19:23:00,108.42,108.43,108.365,108.37,121200000.0
2008-02-28 19:24:00,108.37,108.42,108.37,108.42,41300000.0
2008-02-28 19:25:00,108.42,108.43,108.405,108.42,69000000.0
2008-02-28 19:26:00,108.42,108.43,108.395,108.41,39000000.0
2008-02-28 19:27:00,108.41,108.41,108.39,108.4,33100000.0
2008-02-28 19:28:00,108.4,108.42,108.395,108.41,53000000.0
2008-02-28 19:29:00,108.41,108.42,108.37,108.37,63700000.0
2008-02-28 19:30:00,108.37,108.38,108.35,108.375,75600000.0
2008-02-28 19:31:00,108.385,108.41,108.36,108.4,39300000.0
2008-02-28 19:32:00,108.4,108.42,108.39,108.39,72200000.0
2008-02-28 19:33:00,108.39,108.42,108.38,108.41,55200000.0
2008-02-28 19:34:00,108.41,108.455,108.4,108.455,44400000.0
2008-02-28 19:35:00,108.455,108.475,108.42,108.44,123300000.0
2008-02-28 19:36:00,108.44,108.47,108.44,108.46,65300000.0
2008-02-28 19:37:00,108.46,108.46,108.395,108.41,46000000.0
2008-02-28 19:38:00,108.41,108.43,108.41,108.42,12600000.0
2008-02-28 19:39:00,108.42,108.43,108.415,108.42,45600000.0
2008-02-28 19:40:00,108.42,108.45,108.415,108.43,89900000.0
2008-02-28 19:41:00,108.43,108.43,108.4,108.4,78400000.0
2008-02-28 19:42:00,108.4,108.42,108.4,108.42,49400000.0
2008-02-28 19:43:00,108.42,108.42,108.4,108.4,13400000.0
2008-02-28 19:44:00,108.4,108.41,108.4,108.41,14600000.0
2008-02-28 19:45:00,108.41,108.42,108.41,108.42,4600000.0
2008-02-28 19:46:00,108.42,108.495,108.42,108.49,34700000.0
2008-02-28 19:47:00,108.49,108.515,108.48,108.48,33000000.0
2008-02-28 19:48:00,108.48,108.485,108.46,108.465,38500000.0
2008-02-28 19:49:00,108.465,108.48,108.455,108.48,36600000.0
2008-02-28 19:50:00,108.48,108.5,108.47,108.5,40400000.0
2008-02-28 19:51:00,108.5,108.5,108.47,108.48,25400000.0
2008-02-28 19:52:00,108.48,108.48,108.45,108.48,34800000.0
2008-02-28 19:53:00,108.48,108.5,108.47,108.48,15200000.0
2008-02-28 19:54:00,108.48,108.5,108.475,108.5,17600000.0
2008-02-28 19:55:00,108.5,108.5,108.48,108.5,37400000.0
2008-02-28 19:56:00,108.5,108.5,108.46,108.46,18600000.0
2008-02-28 19:57:00,108.46,108.46,108.43,108.44,37800000.0
2008-02-28 19:58:00,108.44,108.46,108.43,108.455,49400000.0
2008-02-28 19:59:00,108.455,108.455,108.37,108.4,48300000.0
2008-02-28 20:00:00,108.4,108.42,108.37,108.385,40700000.0
2008-02-28 20:01:00,108.39,108.44,108.37,108.43,39500000.0
2008-02-28 20:02:00,108.43,108.45,108.43,108.45,16000000.0
2008-02-28 20:03:00,108.45,108.45,108.35,108.35,23800000.0
2008-02-28 20:04:00,108.35,108.4,108.35,108.35,52300000.0
2008-02-28 20:05:00,108.35,108.35,108.26,108.27,74500000.0
2008-02-28 20:06:00,108.27,108.28,108.215,108.215,89300000.0
2008-02-28 20:07:00,108.215,108.215,108.145,108.19,69300000.0
2008-02-28 20:08:00,108.19,108.24,108.17,108.185,72900000.0
2008-02-28 20:09:00,108.19,108.22,108.155,108.2,86500000.0
2008-02-28 20:10:00,108.2,108.22,108.14,108.16,52800000.0
2008-02-28 20:11:00,108.16,108.2,108.125,108.13,70000000.0
2008-02-28 20:12:00,108.13,108.16,108.11,108.14,55600000.0
2008-02-28 20:13:00,108.14,108.18,108.13,108.17,87500000.0
2008-02-28 20:14:00,108.17,108.21,108.14,108.19,28500000.0
2008-02-28 20:15:00,108.19,108.225,108.18,108.19,90500000.0
2008-02-28 20:16:00,108.19,108.19,108.16,108.16,41200000.0
2008-02-28 20:17:00,108.16,108.2,108.16,108.2,42000000.0
2008-02-28 20:18:00,108.2,108.21,108.17,108.17,32600000.0
2008-02-28 20:19:00,108.17,108.24,108.17,108.24,60400000.0
2008-02-28 20:20:00,108.23,108.24,108.19,108.22,36500000.0
2008-02-28 20:21:00,108.22,108.23,108.2,108.22,41400000.0
2008-02-28 20:22:00,108.22,108.23,108.21,108.22,23100000.0
2008-02-28 20:23:00,108.22,108.27,108.22,108.235,69100000.0
2008-02-28 20:24:00,108.235,108.245,108.215,108.23,58500000.0
2008-02-28 20:25:00,108.23,108.23,108.185,108.205,84700000.0
2008-02-28 20:26:00,108.215,108.255,108.185,108.185,116100000.0
2008-02-28 20:27:00,108.185,108.185,108.16,108.18,40200000.0
2008-02-28 20:28:00,108.18,108.18,108.14,108.14,32500000.0
2008-02-28 20:29:00,108.14,108.14,108.1,108.12,30100000.0
2008-02-28 20:30:00,108.12,108.12,108.075,108.09,38600000.0
2008-02-28 20:31:00,108.09,108.1,108.08,108.09,21300000.0
2008-02-28 20:32:00,108.09,108.11,108.09,108.1,20400000.0
2008-02-28 20:33:00,108.1,108.14,108.1,108.11,35000000.0
2008-02-28 20:34:00,108.11,108.13,108.11,108.125,23500000.0
2008-02-28 20:35:00,108.125,108.17,108.125,108.17,58300000.0
2008-02-28 20:36:00,108.17,108.19,108.145,108.145,48200000.0
2008-02-28 20:37:00,108.145,108.155,108.13,108.14,61900000.0
2008-02-28 20:38:00,108.14,108.15,108.13,108.14,27000000.0
2008-02-28 20:39:00,108.14,108.15,108.085,108.09,56100000.0
2008-02-28 20:40:00,108.09,108.1,108.05,108.07,38700000.0
2008-02-28 20:41:00,108.07,108.07,108.04,108.05,35400000.0
2008-02-28 20:42:00,108.05,108.095,108.035,108.07,69300000.0
2008-02-28 20:43:00,108.07,108.11,108.07,108.11,48000000.0
2008-02-28 20:44:00,108.11,108.125,108.08,108.1,46400000.0
2008-02-28 20:45:00,108.1,108.1,108.03,108.07,68800000.0
2008-02-28 20:46:00,108.07,108.07,108.01,108.04,26500000.0
2008-02-28 20:47:00,108.04,108.13,108.04,108.13,32300000.0
2008-02-28 20:48:00,108.125,108.135,108.105,108.12,92200000.0
2008-02-28 20:49:00,108.125,108.135,108.11,108.135,59900000.0
2008-02-28 20:50:00,108.135,108.135,108.11,108.12,54000000.0
2008-02-28 20:51:00,108.12,108.13,108.105,108.125,80000000.0
2008-02-28 20:52:00,108.125,108.15,108.1,108.14,41000000.0
2008-02-28 20:53:00,108.14,108.155,108.13,108.15,49200000.0
2008-02-28 20:54:00,108.15,108.15,108.13,108.14,22700000.0
2008-02-28 20:55:00,108.14,108.165,108.14,108.16,22400000.0
2008-02-28 20:56:00,108.16,108.22,108.15,108.19,46200000.0
2008-02-28 20:57:00,108.19,108.19,108.18,108.19,34800000.0
2008-02-28 20:58:00,108.19,108.21,108.19,108.21,18900000.0
2008-02-28 20:59:00,108.21,108.22,108.195,108.21,39600000.0
2008-02-28 21:00:00,108.21,108.225,108.175,108.18,57200000.0
2008-02-28 21:01:00,108.18,108.2,108.17,108.19,42800000.0
2008-02-28 21:02:00,108.19,108.2,108.18,108.19,27900000.0
2008-02-28 21:03:00,108.19,108.2,108.16,108.2,25400000.0
2008-02-28 21:04:00,108.2,108.21,108.19,108.2,23100000.0
2008-02-28 21:05:00,108.2,108.2,108.18,108.19,15000000.0
2008-02-28 21:06:00,108.19,108.2,108.19,108.2,15300000.0
2008-02-28 21:07:00,108.2,108.2,108.19,108.2,19500000.0
2008-02-28 21:08:00,108.2,108.2,108.19,108.19,14700000.0
2008-02-28 21:09:00,108.19,108.2,108.19,108.2,13200000.0
2008-02-28 21:10:00,108.2,108.25,108.2,108.25,28900000.0
2008-02-28 21:11:00,108.25,108.26,108.21,108.24,44500000.0
2008-02-28 21:12:00,108.24,108.24,108.205,108.22,24400000.0
2008-02-28 21:13:00,108.22,108.22,108.19,108.195,75900000.0
2008-02-28 21:14:00,108.195,108.21,108.19,108.19,31700000.0
2008-02-28 21:15:00,108.19,108.28,108.19,108.27,44200000.0
2008-02-28 21:16:00,108.27,108.32,108.26,108.28,65800000.0
2008-02-28 21:17:00,108.28,108.29,108.26,108.285,29300000.0
2008-02-28 21:18:00,108.285,108.3,108.26,108.285,35700000.0
2008-02-28 21:19:00,108.285,108.32,108.285,108.315,108000000.0
2008-02-28 21:20:00,108.315,108.32,108.28,108.32,53700000.0
2008-02-28 21:21:00,108.32,108.35,108.315,108.35,32300000.0
2008-02-28 21:22:00,108.35,108.38,108.34,108.35,72100000.0
2008-02-28 21:23:00,108.35,108.41,108.35,108.355,95700000.0
2008-02-28 21:24:00,108.355,108.385,108.31,108.31,105400000.0
2008-02-28 21:25:00,108.31,108.31,108.295,108.3,55700000.0
2008-02-28 21:26:00,108.3,108.32,108.3,108.32,18700000.0
2008-02-28 21:27:00,108.32,108.33,108.32,108.33,32400000.0
2008-02-28 21:28:00,108.33,108.335,108.3,108.33,33200000.0
2008-02-28 21:29:00,108.33,108.34,108.32,108.32,26100000.0
2008-02-28 21:30:00,108.32,108.32,108.29,108.29,28500000.0
2008-02-28 21:31:00,108.29,108.3,108.28,108.3,23700000.0
2008-02-28 21:32:00,108.3,108.31,108.285,108.29,32500000.0
2008-02-28 21:33:00,108.29,108.3,108.29,108.29,18900000.0
2008-02-28 21:34:00,108.29,108.29,108.28,108.29,18300000.0
2008-02-28 21:35:00,108.29,108.29,108.125,108.13,99600000.0
2008-02-28 21:36:00,108.13,108.215,108.13,108.215,55800000.0
2008-02-28 21:37:00,108.205,108.24,108.195,108.205,106600000.0
2008-02-28 21:38:00,108.205,108.215,108.19,108.19,44200000.0
2008-02-28 21:39:00,108.19,108.23,108.19,108.2,68900000.0
2008-02-28 21:40:00,108.2,108.2,108.13,108.13,65000000.0
2008-02-28 21:41:00,108.13,108.22,108.12,108.215,61400000.0
2008-02-28 21:42:00,108.215,108.23,108.195,108.215,57200000.0
2008-02-28 21:43:00,108.225,108.23,108.15,108.16,144500000.0
2008-02-28 21:44:00,108.17,108.17,108.15,108.16,50900000.0
2008-02-28 21:45:00,108.16,108.165,108.15,108.15,48200000.0
2008-02-28 21:46:00,108.15,108.175,108.15,108.165,47200000.0
2008-02-28 21:47:00,108.175,108.205,108.14,108.14,96800000.0
2008-02-28 21:48:00,108.14,108.14,108.095,108.095,62400000.0
2008-02-28 21:49:00,108.095,108.11,108.05,108.08,56300000.0
2008-02-28 21:50:00,108.08,108.135,108.075,108.085,113200000.0
2008-02-28 21:51:00,108.085,108.13,108.085,108.1,45400000.0
2008-02-28 21:52:00,108.1,108.15,108.1,108.13,23700000.0
2008-02-28 21:53:00,108.13,108.18,108.13,108.17,36300000.0
2008-02-28 21:54:00,108.17,108.19,108.16,108.17,48000000.0
2008-02-28 21:55:00,108.17,108.18,108.13,108.145,69600000.0
2008-02-28 21:56:00,108.155,108.16,108.11,108.12,62200000.0
2008-02-28 21:57:00,108.12,108.13,108.09,108.1,46500000.0
2008-02-28 21:58:00,108.1,108.16,108.1,108.125,42000000.0
2008-02-28 21:59:00,108.125,108.13,108.08,108.095,61000000.0
2008-02-28 22:00:00,108.09,108.13,108.08,108.12,39500000.0
2008-02-28 22:01:00,108.12,108.13,108.05,108.05,88900000.0
2008-02-28 22:02:00,108.05,108.08,108.01,108.07,228000000.0
2008-02-28 22:03:00,108.07,108.07,108.04,108.04,34900000.0
2008-02-28 22:04:00,108.04,108.05,108.03,108.04,25700000.0
2008-02-28 22:05:00,108.04,108.04,108.03,108.03,20400000.0
2008-02-28 22:06:00,108.03,108.04,107.97,107.97,46100000.0
2008-02-28 22:07:00,107.97,108.01,107.97,107.99,38800000.0
2008-02-28 22:08:00,107.99,108.0,107.97,107.98,20700000.0
2008-02-28 22:09:00,107.98,107.99,107.97,107.98,48400000.0
2008-02-28 22:10:00,107.98,107.98,107.94,107.94,42900000.0
2008-02-28 22:11:00,107.94,107.99,107.94,107.97,20600000.0
2008-02-28 22:12:00,107.97,107.98,107.96,107.98,20200000.0
2008-02-28 22:13:00,107.98,107.98,107.88,107.89,35300000.0
2008-02-28 22:14:00,107.89,107.96,107.885,107.96,35300000.0
2008-02-28 22:15:00,107.96,107.96,107.92,107.93,27600000.0
2008-02-28 22:16:00,107.93,107.93,107.895,107.895,42600000.0
2008-02-28 22:17:00,107.895,107.9,107.845,107.855,75900000.0
2008-02-28 22:18:00,107.855,107.87,107.835,107.86,69000000.0
2008-02-28 22:19:00,107.865,107.92,107.865,107.92,54200000.0
2008-02-28 22:20:00,107.92,107.94,107.9,107.91,33500000.0
2008-02-28 22:21:00,107.89,107.9,107.86,107.87,36900000.0
2008-02-28 22:22:00,107.87,107.9,107.86,107.9,30500000.0
2008-02-28 22:23:00,107.9,107.91,107.86,107.86,31500000.0
2008-02-28 22:24:00,107.86,107.87,107.85,107.87,26400000.0
2008-02-28 22:25:00,107.87,107.875,107.84,107.84,25800000.0
2008-02-28 22:26:00,107.84,107.84,107.725,107.775,77900000.0
2008-02-28 22:27:00,107.775,107.855,107.77,107.82,77400000.0
2008-02-28 22:28:00,107.84,107.87,107.815,107.85,62000000.0
2008-02-28 22:29:00,107.85,107.85,107.82,107.82,34200000.0
2008-02-28 22:30:00,107.82,107.87,107.81,107.855,61700000.0
2008-02-28 22:31:00,107.855,107.865,107.85,107.86,29200000.0
2008-02-28 22:32:00,107.86,107.86,107.835,107.835,31000000.0
2008-02-28 22:33:00,107.84,107.85,107.825,107.825,29500000.0
2008-02-28 22:34:00,107.825,107.845,107.81,107.815,37300000.0
2008-02-28 22:35:00,107.815,107.82,107.81,107.82,30200000.0
2008-02-28 22:36:00,107.82,107.855,107.82,107.855,45000000.0
2008-02-28 22:37:00,107.855,107.87,107.83,107.84,41800000.0
2008-02-28 22:38:00,107.835,107.855,107.835,107.85,26600000.0
2008-02-28 22:39:00,107.85,107.85,107.845,107.85,15900000.0
2008-02-28 22:40:00,107.85,107.92,107.85,107.92,33400000.0
2008-02-28 22:41:00,107.92,107.92,107.88,107.9,29100000.0
2008-02-28 22:42:00,107.9,107.92,107.9,107.9,13500000.0
2008-02-28 22:43:00,107.9,107.9,107.885,107.89,19600000.0
2008-02-28 22:44:00,107.89,107.9,107.89,107.9,9900000.0
2008-02-28 22:45:00,107.9,107.93,107.9,107.93,20300000.0
2008-02-28 22:46:00,107.93,107.93,107.875,107.885,45500000.0
2008-02-28 22:47:00,107.885,107.9,107.785,107.84,55800000.0
2008-02-28 22:48:00,107.84,107.87,107.84,107.87,34000000.0
2008-02-28 22:49:00,107.87,107.87,107.84,107.84,29100000.0
2008-02-28 22:50:00,107.845,107.87,107.84,107.87,13600000.0
2008-02-28 22:51:00,107.87,107.88,107.86,107.88,23100000.0
2008-02-28 22:52:00,107.88,107.88,107.86,107.86,19200000.0
2008-02-28 22:53:00,107.86,107.94,107.86,107.9,40500000.0
2008-02-28 22:54:00,107.9,107.92,107.89,107.92,37300000.0
2008-02-28 22:55:00,107.92,107.95,107.9,107.94,39600000.0
2008-02-28 22:56:00,107.94,107.95,107.92,107.92,29500000.0
2008-02-28 22:57:00,107.92,107.96,107.92,107.95,53900000.0
2008-02-28 22:58:00,107.95,107.95,107.92,107.95,21500000.0
2008-02-28 22:59:00,107.95,107.95,107.9,107.9,22800000.0
2008-02-28 23:00:00,107.9,107.91,107.83,107.85,41100000.0
2008-02-28 23:01:00,107.85,107.87,107.84,107.87,16800000.0
2008-02-28 23:02:00,107.87,107.87,107.87,107.87,9000000.0
2008-02-28 23:03:00,107.87,107.9,107.87,107.9,20100000.0
2008-02-28 23:04:00,107.9,107.9,107.8,107.805,93700000.0
2008-02-28 23:05:00,107.805,107.825,107.78,107.8,50600000.0
2008-02-28 23:06:00,107.8,107.86,107.8,107.83,39400000.0
2008-02-28 23:07:00,107.83,107.85,107.8,107.83,30300000.0
2008-02-28 23:08:00,107.82,107.86,107.81,107.85,27300000.0
2008-02-28 23:09:00,107.85,107.88,107.83,107.83,189600000.0
2008-02-28 23:10:00,107.83,107.84,107.83,107.84,19900000.0
2008-02-28 23:11:00,107.84,107.86,107.81,107.84,57800000.0
2008-02-28 23:12:00,107.84,107.84,107.81,107.81,18300000.0
2008-02-28 23:13:00,107.81,107.85,107.81,107.85,34500000.0
2008-02-28 23:14:00,107.85,107.88,107.85,107.86,20000000.0
2008-02-28 23:15:00,107.86,107.92,107.86,107.92,46500000.0
2008-02-28 23:16:00,107.935,107.95,107.915,107.93,64300002.0
2008-02-28 23:17:00,107.93,107.95,107.92,107.93,15900000.0
2008-02-28 23:18:00,107.93,107.94,107.93,107.93,12900000.0
2008-02-28 23:19:00,107.93,107.97,107.93,107.95,15300000.0
2008-02-28 23:20:00,107.95,107.97,107.9,107.94,30600000.0
2008-02-28 23:21:00,107.94,107.98,107.905,107.96,32200000.0
2008-02-28 23:22:00,107.96,108.01,107.96,108.0,15800000.0
2008-02-28 23:23:00,108.0,108.0,107.975,107.99,16100000.0
2008-02-28 23:24:00,107.99,107.99,107.97,107.97,10000000.0
2008-02-28 23:25:00,107.97,108.0,107.97,107.97,9000000.0
2008-02-28 23:26:00,107.97,107.98,107.96,107.96,9900000.0
2008-02-28 23:27:00,107.97,108.0,107.95,107.99,27200000.0
2008-02-28 23:28:00,107.99,107.99,107.95,107.96,110300000.0
2008-02-28 23:29:00,107.96,108.0,107.96,107.98,179500000.0
2008-02-28 23:30:00,107.98,107.99,107.98,107.98,10200000.0
2008-02-28 23:31:00,107.99,107.99,107.98,107.99,16600000.0
2008-02-28 23:32:00,107.99,108.02,107.98,108.02,52600000.0
2008-02-28 23:33:00,108.02,108.02,107.99,107.99,32100000.0
2008-02-28 23:34:00,107.99,108.03,107.98,108.0,35800000.0
2008-02-28 23:35:00,108.0,108.03,107.99,107.99,22800000.0
2008-02-28 23:36:00,107.99,108.03,107.99,108.0,21300000.0
2008-02-28 23:37:00,108.0,108.01,108.0,108.01,37200000.0
2008-02-28 23:38:00,108.01,108.01,107.92,107.93,50200000.0
2008-02-28 23:39:00,107.93,107.93,107.86,107.91,34200000.0
2008-02-28 23:40:00,107.91,107.965,107.91,107.95,38800000.0
2008-02-28 23:41:00,107.95,107.97,107.91,107.95,21600000.0
2008-02-28 23:42:00,107.95,107.98,107.95,107.96,22200000.0
2008-02-28 23:43:00,107.96,107.97,107.93,107.94,26200000.0
2008-02-28 23:44:00,107.94,107.97,107.92,107.95,42500000.0
2008-02-28 23:45:00,107.95,107.96,107.92,107.95,38400000.0
2008-02-28 23:46:00,107.96,107.97,107.935,107.97,32400000.0
2008-02-28 23:47:00,107.97,107.985,107.945,107.97,140600000.0
2008-02-28 23:48:00,107.97,107.97,107.95,107.96,17100000.0
2008-02-28 23:49:00,107.96,107.97,107.96,107.97,34700000.0
2008-02-28 23:50:00,107.97,107.99,107.96,107.98,114700000.0
2008-02-28 23:51:00,107.98,107.99,107.97,107.97,31700000.0
2008-02-28 23:52:00,107.97,107.98,107.96,107.96,52800000.0
2008-02-28 23:53:00,107.96,107.99,107.96,107.97,92700000.0
2008-02-28 23:54:00,107.97,108.01,107.97,107.99,55900000.0
2008-02-28 23:55:00,107.99,108.02,107.97,108.02,82000000.0
2008-02-28 23:56:00,108.01,108.01,107.98,107.98,100100000.0
2008-02-28 23:57:00,107.98,108.0,107.98,107.99,48400000.0
2008-02-28 23:58:00,107.99,108.04,107.99,108.04,70400000.0
2008-02-28 23:59:00,108.03,108.04,108.0,108.01,151300000.0
2008-02-29 00:00:00,108.01,108.01,108.01,108.01,39200000.0
2008-02-29 00:01:00,108.01,108.01,107.97,107.97,54000000.0
2008-02-29 00:02:00,107.89,107.89,107.88,107.89,27800000.0
2008-02-29 00:03:00,107.94,107.94,107.9,107.9,27800000.0
2008-02-29 00:04:00,107.9,107.91,107.9,107.9,75000000.0
2008-02-29 00:05:00,107.9,107.92,107.89,107.92,264100000.0
2008-02-29 00:06:00,107.92,107.92,107.92,107.92,95200000.0
2008-02-29 00:07:00,107.92,107.93,107.9,107.91,275600000.0
2008-02-29 00:08:00,107.91,107.91,107.88,107.89,278900000.0
2008-02-29 00:09:00,107.89,107.92,107.86,107.92,519200000.0
2008-02-29 00:10:00,107.92,107.94,107.88,107.89,579000000.0
2008-02-29 00:11:00,107.89,107.9,107.88,107.9,589700000.0
2008-02-29 00:12:00,107.9,107.9,107.87,107.88,258500000.0
2008-02-29 00:13:00,107.88,107.93,107.87,107.93,271700000.0
2008-02-29 00:14:00,107.93,107.93,107.92,107.92,12500000.0
2008-02-29 00:15:00,107.92,107.92,107.91,107.92,36000000.0
2008-02-29 00:16:00,107.92,107.92,107.91,107.91,18100000.0
2008-02-29 00:17:00,107.91,107.93,107.91,107.92,35700000.0
2008-02-29 00:18:00,107.92,107.94,107.91,107.91,13400000.0
2008-02-29 00:19:00,107.92,107.92,107.89,107.89,64000000.0
2008-02-29 00:20:00,107.89,107.9,107.89,107.895,151600000.0
2008-02-29 00:21:00,107.895,107.92,107.89,107.92,116800000.0
2008-02-29 00:22:00,107.92,107.94,107.91,107.94,28700000.0
2008-02-29 00:23:00,107.94,107.94,107.92,107.93,13700000.0
2008-02-29 00:24:00,107.93,107.93,107.92,107.92,12500000.0
2008-02-29 00:25:00,107.92,107.92,107.91,107.92,19100000.0
2008-02-29 00:26:00,107.92,107.93,107.92,107.92,11500000.0
2008-02-29 00:27:00,107.92,107.93,107.92,107.92,15000000.0
2008-02-29 00:28:00,107.92,107.92,107.91,107.91,14100000.0
2008-02-29 00:29:00,107.91,107.92,107.91,107.92,65400000.0
2008-02-29 00:30:00,107.92,107.93,107.92,107.93,18100000.0
2008-02-29 00:31:00,107.93,107.93,107.91,107.91,20100000.0
2008-02-29 00:32:00,107.91,107.91,107.825,107.89,104000000.0
2008-02-29 00:33:00,107.89,107.89,107.88,107.88,29100000.0
2008-02-29 00:34:00,107.88,107.88,107.83,107.83,43000000.0
2008-02-29 00:35:00,107.83,107.87,107.83,107.86,137700000.0
2008-02-29 00:36:00,107.86,107.86,107.82,107.84,205300000.0
2008-02-29 00:37:00,107.84,107.84,107.825,107.825,218400000.0
2008-02-29 00:38:00,107.825,107.84,107.775,107.82,328700000.0
2008-02-29 00:39:00,107.805,107.835,107.785,107.795,271000000.0
2008-02-29 00:40:00,107.795,107.815,107.775,107.8,150200000.0
2008-02-29 00:41:00,107.8,107.805,107.79,107.805,193400000.0
2008-02-29 00:42:00,107.805,107.84,107.805,107.83,41000000.0
2008-02-29 00:43:00,107.83,107.84,107.8,107.82,43900000.0
2008-02-29 00:44:00,107.82,107.83,107.82,107.83,53600000.0
2008-02-29 00:45:00,107.83,107.86,107.83,107.84,74100000.0
2008-02-29 00:46:00,107.84,107.845,107.84,107.845,161400000.0
2008-02-29 00:47:00,107.845,107.86,107.845,107.86,203200000.0
2008-02-29 00:48:00,107.86,107.89,107.86,107.87,104000000.0
2008-02-29 00:49:00,107.87,107.87,107.865,107.865,96000000.0
2008-02-29 00:50:00,107.865,107.865,107.855,107.855,102600000.0
2008-02-29 00:51:00,107.855,107.855,107.845,107.845,96900000.0
2008-02-29 00:52:00,107.845,107.845,107.845,107.845,96900000.0
2008-02-29 00:53:00,107.845,107.865,107.845,107.86,80100000.0
2008-02-29 00:54:00,107.86,107.87,107.86,107.87,61700000.0
2008-02-29 00:55:00,107.87,107.88,107.87,107.87,95000000.0
2008-02-29 00:56:00,107.87,107.87,107.87,107.87,92600000.0
2008-02-29 00:57:00,107.87,107.87,107.845,107.845,121100000.0
2008-02-29 00:58:00,107.845,107.845,107.845,107.845,85500000.0
2008-02-29 00:59:00,107.845,107.845,107.825,107.83,109500000.0
2008-02-29 01:00:00,107.83,107.845,107.82,107.835,169200000.0
2008-02-29 01:01:00,107.875,107.885,107.86,107.87,249700000.0
2008-02-29 01:02:00,107.87,107.88,107.87,107.88,144100000.0
2008-02-29 01:03:00,107.88,107.89,107.87,107.88,89600000.0
2008-02-29 01:04:00,107.88,107.885,107.855,107.885,312200000.0
2008-02-29 01:05:00,107.885,107.89,107.875,107.89,134600000.0
2008-02-29 01:06:00,107.89,107.89,107.885,107.89,111300000.0
2008-02-29 01:07:00,107.89,107.89,107.885,107.885,133700000.0
2008-02-29 01:08:00,107.89,107.89,107.875,107.88,131000000.0
2008-02-29 01:09:00,107.88,107.885,107.875,107.88,115200000.0
2008-02-29 01:10:00,107.89,107.9,107.89,107.9,74100000.0
2008-02-29 01:11:00,107.9,107.91,107.9,107.91,114000000.0
2008-02-29 01:12:00,107.91,107.915,107.91,107.91,165300000.0
2008-02-29 01:13:00,107.91,107.945,107.895,107.945,197800000.0
2008-02-29 01:14:00,107.945,107.945,107.895,107.905,183100000.0
2008-02-29 01:15:00,107.905,107.925,107.9,107.92,153900000.0
2008-02-29 01:16:00,107.92,107.92,107.87,107.87,256000000.0
2008-02-29 01:17:00,107.87,107.9,107.87,107.9,85500000.0
2008-02-29 01:18:00,107.9,107.9,107.89,107.895,205200000.0
2008-02-29 01:19:00,107.895,107.905,107.895,107.9,102600000.0
2008-02-29 01:20:00,107.925,107.935,107.895,107.905,248300000.0
2008-02-29 01:21:00,107.905,107.925,107.9,107.92,307800000.0
2008-02-29 01:22:00,107.92,107.935,107.915,107.935,137200000.0
2008-02-29 01:23:00,107.93,107.935,107.92,107.93,36200000.0
2008-02-29 01:24:00,107.93,107.93,107.92,107.92,159600000.0
2008-02-29 01:25:00,107.92,107.94,107.895,107.9,310600000.0
2008-02-29 01:26:00,107.905,107.905,107.885,107.895,216200000.0
2008-02-29 01:27:00,107.895,107.895,107.885,107.895,66900000.0
2008-02-29 01:28:00,107.895,107.895,107.885,107.895,20200000.0
2008-02-29 01:29:00,107.89,107.89,107.875,107.875,38400000.0
2008-02-29 01:30:00,107.875,107.895,107.875,107.895,61300000.0
2008-02-29 01:31:00,107.895,107.915,107.895,107.91,75000000.0
2008-02-29 01:32:00,107.91,107.91,107.875,107.875,233700000.0
2008-02-29 01:33:00,107.875,107.905,107.875,107.905,324400000.0
2008-02-29 01:34:00,107.905,107.91,107.895,107.895,108300000.0
2008-02-29 01:35:00,107.895,107.9,107.885,107.885,152100000.0
2008-02-29 01:36:00,107.885,107.89,107.855,107.875,231200000.0
2008-02-29 01:37:00,107.875,107.875,107.825,107.835,336800000.0
2008-02-29 01:38:00,107.835,107.84,107.77,107.775,492300000.0
2008-02-29 01:39:00,107.775,107.795,107.745,107.745,417700000.0
2008-02-29 01:40:00,107.74,107.745,107.66,107.685,456700000.0
2008-02-29 01:41:00,107.685,107.745,107.68,107.74,336300000.0
2008-02-29 01:42:00,107.745,107.745,107.71,107.715,262200000.0
2008-02-29 01:43:00,107.71,107.74,107.71,107.72,256500000.0
2008-02-29 01:44:00,107.72,107.735,107.635,107.65,587100000.0
2008-02-29 01:45:00,107.65,107.675,107.605,107.605,433200000.0
2008-02-29 01:46:00,107.61,107.62,107.39,107.445,585400000.0
2008-02-29 01:47:00,107.425,107.5,107.39,107.47,381400000.0
2008-02-29 01:48:00,107.47,107.51,107.46,107.465,467400000.0
2008-02-29 01:49:00,107.43,107.435,107.29,107.295,546200000.0
2008-02-29 01:50:00,107.295,107.32,107.22,107.32,485700000.0
2008-02-29 01:51:00,107.32,107.335,107.27,107.335,367600000.0
2008-02-29 01:52:00,107.335,107.385,107.305,107.315,353000000.0
2008-02-29 01:53:00,107.345,107.365,107.31,107.335,518100000.0
2008-02-29 01:54:00,107.355,107.385,107.335,107.36,472900000.0
2008-02-29 01:55:00,107.36,107.38,107.32,107.32,485000000.0
2008-02-29 01:56:00,107.305,107.38,107.305,107.38,446400000.0
2008-02-29 01:57:00,107.38,107.39,107.35,107.39,236000000.0
2008-02-29 01:58:00,107.39,107.435,107.38,107.42,350300000.0
2008-02-29 01:59:00,107.42,107.465,107.405,107.455,240500000.0
2008-02-29 02:00:00,107.455,107.495,107.445,107.455,288700000.0
2008-02-29 02:01:00,107.455,107.455,107.405,107.41,400000000.0
2008-02-29 02:02:00,107.41,107.445,107.4,107.43,290000000.0
2008-02-29 02:03:00,107.43,107.45,107.42,107.42,191800000.0
2008-02-29 02:04:00,107.42,107.43,107.415,107.425,68300000.0
2008-02-29 02:05:00,107.46,107.495,107.46,107.48,221000000.0
2008-02-29 02:06:00,107.48,107.515,107.48,107.485,320700000.0
2008-02-29 02:07:00,107.485,107.485,107.4,107.4,531600000.0
2008-02-29 02:08:00,107.4,107.45,107.39,107.4,697200000.0
2008-02-29 02:09:00,107.4,107.425,107.365,107.41,421000000.0
2008-02-29 02:10:00,107.41,107.465,107.405,107.445,283600000.0
2008-02-29 02:11:00,107.445,107.465,107.385,107.445,188500000.0
2008-02-29 02:12:00,107.445,107.45,107.395,107.41,387600000.0
2008-02-29 02:13:00,107.42,107.43,107.405,107.405,337400000.0
2008-02-29 02:14:00,107.405,107.405,107.35,107.395,84800000.0
2008-02-29 02:15:00,107.395,107.395,107.355,107.365,136700000.0
2008-02-29 02:16:00,107.365,107.365,107.305,107.325,216700000.0
2008-02-29 02:17:00,107.325,107.375,107.325,107.37,153200000.0
2008-02-29 02:18:00,107.375,107.41,107.375,107.395,204600000.0
2008-02-29 02:19:00,107.395,107.415,107.375,107.405,182700000.0
2008-02-29 02:20:00,107.405,107.405,107.335,107.365,137500000.0
2008-02-29 02:21:00,107.365,107.385,107.365,107.365,124600000.0
2008-02-29 02:22:00,107.37,107.395,107.355,107.365,98300000.0
2008-02-29 02:23:00,107.365,107.375,107.355,107.355,115800000.0
2008-02-29 02:24:00,107.355,107.365,107.345,107.355,216600000.0
2008-02-29 02:25:00,107.355,107.365,107.345,107.365,227300000.0
2008-02-29 02:26:00,107.365,107.375,107.345,107.355,257000000.0
2008-02-29 02:27:00,107.355,107.355,107.32,107.325,200000000.0
2008-02-29 02:28:00,107.325,107.385,107.325,107.355,126200000.0
2008-02-29 02:29:00,107.355,107.355,107.305,107.315,123000000.0
2008-02-29 02:30:00,107.315,107.325,107.235,107.285,191900000.0
2008-02-29 02:31:00,107.285,107.285,107.2,107.215,210800000.0
2008-02-29 02:32:00,107.225,107.265,107.225,107.225,150500000.0
2008-02-29 02:33:00,107.235,107.245,107.085,107.155,310400000.0
2008-02-29 02:34:00,107.155,107.215,107.155,107.165,157900000.0
2008-02-29 02:35:00,107.165,107.225,107.165,107.215,86700000.0
2008-02-29 02:36:00,107.215,107.265,107.205,107.265,48800000.0
2008-02-29 02:37:00,107.265,107.275,107.195,107.195,74700000.0
2008-02-29 02:38:00,107.205,107.24,107.205,107.24,98900000.0
2008-02-29 02:39:00,107.27,107.325,107.27,107.295,216000000.0
2008-02-29 02:40:00,107.305,107.315,107.295,107.305,149000000.0
2008-02-29 02:41:00,107.305,107.305,107.245,107.245,66000000.0
2008-02-29 02:42:00,107.245,107.245,107.235,107.245,41800000.0
2008-02-29 02:43:00,107.245,107.245,107.235,107.245,57800000.0
2008-02-29 02:44:00,107.245,107.245,107.235,107.245,44800000.0
2008-02-29 02:45:00,107.245,107.275,107.245,107.255,107100000.0
2008-02-29 02:46:00,107.255,107.275,107.245,107.245,75100000.0
2008-02-29 02:47:00,107.245,107.295,107.245,107.275,63500000.0
2008-02-29 02:48:00,107.275,107.325,107.275,107.315,44800000.0
2008-02-29 02:49:00,107.315,107.335,107.295,107.305,83600000.0
2008-02-29 02:50:00,107.305,107.305,107.265,107.265,38400000.0
2008-02-29 02:51:00,107.265,107.275,107.205,107.205,116600000.0
2008-02-29 02:52:00,107.205,107.235,107.155,107.16,132900000.0
2008-02-29 02:53:00,107.16,107.165,107.135,107.155,213800000.0
2008-02-29 02:54:00,107.145,107.16,107.085,107.095,73600000.0
2008-02-29 02:55:00,107.105,107.155,107.105,107.145,112300000.0
2008-02-29 02:56:00,107.145,107.155,107.135,107.145,50600000.0
2008-02-29 02:57:00,107.145,107.175,107.135,107.135,104000000.0
2008-02-29 02:58:00,107.145,107.155,107.115,107.115,85000000.0
2008-02-29 02:59:00,107.115,107.135,107.065,107.075,231300000.0
2008-02-29 03:00:00,107.075,107.105,107.06,107.075,205000000.0
2008-02-29 03:01:00,107.075,107.075,107.015,107.025,146900000.0
2008-02-29 03:02:00,107.025,107.03,106.985,107.005,570100000.0
2008-02-29 03:03:00,107.005,107.025,107.005,107.015,149200000.0
2008-02-29 03:04:00,107.015,107.025,106.975,107.015,92800000.0
2008-02-29 03:05:00,107.015,107.06,107.005,107.05,157500000.0
2008-02-29 03:06:00,107.06,107.06,107.015,107.02,88800000.0
2008-02-29 03:07:00,107.02,107.02,106.985,106.985,96100000.0
2008-02-29 03:08:00,106.985,106.995,106.955,106.995,188800000.0
2008-02-29 03:09:00,106.995,107.01,106.975,107.0,127100000.0
2008-02-29 03:10:00,106.995,107.02,106.995,107.02,428800000.0
2008-02-29 03:11:00,107.02,107.03,106.985,107.005,196500000.0
2008-02-29 03:12:00,107.01,107.01,106.99,107.0,37600000.0
2008-02-29 03:13:00,107.0,107.02,107.0,107.01,60300000.0
2008-02-29 03:14:00,107.01,107.01,106.985,107.0,219800000.0
2008-02-29 03:15:00,107.0,107.035,107.0,107.015,78800000.0
2008-02-29 03:16:00,107.015,107.03,107.015,107.02,49600000.0
2008-02-29 03:17:00,107.02,107.03,107.0,107.0,118100000.0
2008-02-29 03:18:00,107.0,107.01,106.965,106.965,99300000.0
2008-02-29 03:19:00,106.965,107.015,106.96,107.01,308600000.0
2008-02-29 03:20:00,107.01,107.025,106.985,106.995,290500000.0
2008-02-29 03:21:00,106.995,107.02,106.995,107.01,104900000.0
2008-02-29 03:22:00,107.01,107.03,107.01,107.025,117200000.0
2008-02-29 03:23:00,107.025,107.055,107.005,107.055,248400000.0
2008-02-29 03:24:00,107.055,107.085,107.045,107.065,137700000.0
2008-02-29 03:25:00,107.045,107.075,107.025,107.025,141300000.0
2008-02-29 03:26:00,107.025,107.045,107.025,107.025,72400000.0
2008-02-29 03:27:00,107.025,107.06,107.025,107.025,116800000.0
2008-02-29 03:28:00,107.025,107.035,107.005,107.035,162900000.0
2008-02-29 03:29:00,107.025,107.055,107.015,107.035,173600000.0
2008-02-29 03:30:00,107.035,107.035,107.035,107.035,22400000.0
2008-02-29 03:31:00,107.035,107.065,107.035,107.05,74400000.0
2008-02-29 03:32:00,107.05,107.065,107.04,107.05,233800000.0
2008-02-29 03:33:00,107.055,107.095,107.045,107.08,125400000.0
2008-02-29 03:34:00,107.08,107.085,107.045,107.065,141600000.0
2008-02-29 03:35:00,107.065,107.065,107.04,107.05,199500000.0
2008-02-29 03:36:00,107.05,107.065,107.04,107.05,176700000.0
2008-02-29 03:37:00,107.05,107.085,107.04,107.05,336100000.0
2008-02-29 03:38:00,107.05,107.105,107.05,107.06,314400000.0
2008-02-29 03:39:00,107.06,107.07,107.06,107.07,115600000.0
2008-02-29 03:40:00,107.07,107.085,107.06,107.07,137500000.0
2008-02-29 03:41:00,107.07,107.07,107.04,107.06,266900000.0
2008-02-29 03:42:00,107.06,107.07,107.04,107.05,98200000.0
2008-02-29 03:43:00,107.05,107.065,107.04,107.065,156800000.0
2008-02-29 03:44:00,107.065,107.065,107.06,107.065,173100000.0
2008-02-29 03:45:00,107.065,107.065,107.045,107.05,216600000.0
2008-02-29 03:46:00,107.045,107.045,107.04,107.04,120200000.0
2008-02-29 03:47:00,107.045,107.05,107.025,107.025,117100000.0
2008-02-29 03:48:00,107.025,107.065,107.025,107.06,369600000.0
2008-02-29 03:49:00,107.06,107.07,107.02,107.025,283300000.0
2008-02-29 03:50:00,107.025,107.035,106.975,107.005,484500000.0
2008-02-29 03:51:00,107.005,107.005,106.945,106.945,224300000.0
2008-02-29 03:52:00,106.945,106.945,106.855,106.855,284500000.0
2008-02-29 03:53:00,106.855,106.865,106.845,106.855,60000000.0
2008-02-29 03:54:00,106.855,106.885,106.855,106.885,83100000.0
2008-02-29 03:55:00,106.885,106.915,106.865,106.895,173300000.0
2008-02-29 03:56:00,106.905,106.925,106.895,106.915,131800000.0
2008-02-29 03:57:00,106.915,106.915,106.895,106.905,104600000.0
2008-02-29 03:58:00,106.905,106.995,106.885,106.975,430800000.0
2008-02-29 03:59:00,106.975,106.98,106.885,106.89,396400000.0
2008-02-29 04:00:00,106.89,106.905,106.89,106.905,131100000.0
2008-02-29 04:01:00,106.94,106.96,106.935,106.96,243800000.0
2008-02-29 04:02:00,106.96,106.985,106.96,106.975,200300000.0
2008-02-29 04:03:00,106.975,107.01,106.975,107.01,404600000.0
2008-02-29 04:04:00,107.01,107.01,106.98,106.985,188800000.0
2008-02-29 04:05:00,106.98,107.0,106.98,107.0,142500000.0
2008-02-29 04:06:00,107.0,107.005,106.98,107.0,290700000.0
2008-02-29 04:07:00,107.0,107.025,107.0,107.0,228000000.0
2008-02-29 04:08:00,107.0,107.02,106.99,107.02,273600000.0
2008-02-29 04:09:00,107.02,107.05,106.995,107.0,272600000.0
2008-02-29 04:10:00,107.0,107.005,106.99,106.995,139800000.0
2008-02-29 04:11:00,107.005,107.005,106.985,106.995,108100000.0
2008-02-29 04:12:00,106.995,107.035,106.995,107.025,77800000.0
2008-02-29 04:13:00,107.025,107.025,107.005,107.015,115200000.0
2008-02-29 04:14:00,107.015,107.015,107.005,107.005,78600000.0
2008-02-29 04:15:00,107.005,107.005,106.995,106.995,136200000.0
2008-02-29 04:16:00,106.995,107.005,106.985,106.985,69500000.0
2008-02-29 04:17:00,106.985,106.995,106.915,106.925,131900000.0
2008-02-29 04:18:00,106.925,106.93,106.905,106.93,152300000.0
2008-02-29 04:19:00,106.93,106.95,106.93,106.95,228500000.0
2008-02-29 04:20:00,106.95,106.96,106.935,106.955,245700000.0
2008-02-29 04:21:00,106.955,106.975,106.945,106.965,124900000.0
2008-02-29 04:22:00,106.965,106.965,106.915,106.955,198900000.0
2008-02-29 04:23:00,106.955,106.96,106.945,106.945,234500000.0
2008-02-29 04:24:00,106.945,106.945,106.935,106.945,233700000.0
2008-02-29 04:25:00,106.945,106.955,106.94,106.95,188100000.0
2008-02-29 04:26:00,106.955,106.965,106.955,106.965,98500000.0
2008-02-29 04:27:00,106.965,106.98,106.95,106.95,273500000.0
2008-02-29 04:28:00,106.95,107.0,106.95,106.98,194300000.0
2008-02-29 04:29:00,106.98,106.995,106.975,106.99,98400000.0
2008-02-29 04:30:00,106.985,107.05,106.975,107.025,462300000.0
2008-02-29 04:31:00,107.025,107.035,107.005,107.015,210100000.0
2008-02-29 04:32:00,107.015,107.045,107.015,107.04,300500000.0
2008-02-29 04:33:00,107.04,107.06,107.02,107.03,367200000.0
2008-02-29 04:34:00,107.03,107.03,106.99,107.01,309200000.0
2008-02-29 04:35:00,107.01,107.035,107.005,107.035,165600000.0
2008-02-29 04:36:00,107.035,107.045,107.01,107.025,214100000.0
2008-02-29 04:37:00,107.025,107.08,107.025,107.075,110300000.0
2008-02-29 04:38:00,107.075,107.075,107.04,107.04,324000000.0
2008-02-29 04:39:00,107.04,107.04,107.03,107.04,153900000.0
2008-02-29 04:40:00,107.04,107.04,107.0,107.0,225300000.0
2008-02-29 04:41:00,107.0,107.005,106.965,106.97,227400000.0
2008-02-29 04:42:00,106.965,106.965,106.93,106.945,354200000.0
2008-02-29 04:43:00,106.95,106.95,106.935,106.945,129900000.0
2008-02-29 04:44:00,106.945,106.975,106.945,106.975,189800000.0
2008-02-29 04:45:00,106.965,106.975,106.955,106.965,222400000.0
2008-02-29 04:46:00,106.965,106.985,106.965,106.975,181400000.0
2008-02-29 04:47:00,106.975,106.975,106.97,106.975,120300000.0
2008-02-29 04:48:00,106.975,106.98,106.96,106.975,108100000.0
2008-02-29 04:49:00,106.975,106.985,106.975,106.985,75300000.0
2008-02-29 04:50:00,106.985,107.02,106.985,107.02,103800000.0
2008-02-29 04:51:00,107.03,107.045,107.025,107.025,53400000.0
2008-02-29 04:52:00,107.025,107.03,107.0,107.03,111300000.0
2008-02-29 04:53:00,107.03,107.055,107.03,107.055,82300000.0
2008-02-29 04:54:00,107.045,107.05,107.04,107.045,31300000.0
2008-02-29 04:55:00,107.045,107.045,107.01,107.02,333000000.0
2008-02-29 04:56:00,107.02,107.08,107.02,107.065,221500000.0
2008-02-29 04:57:00,107.065,107.09,107.065,107.085,98500000.0
2008-02-29 04:58:00,107.085,107.105,107.085,107.1,179100000.0
2008-02-29 04:59:00,107.1,107.13,107.095,107.13,296000000.0
2008-02-29 05:00:00,107.13,107.19,107.13,107.17,307500000.0
2008-02-29 05:01:00,107.17,107.215,107.15,107.155,400600000.0
2008-02-29 05:02:00,107.155,107.155,107.115,107.125,376900000.0
2008-02-29 05:03:00,107.125,107.125,107.095,107.095,154300000.0
2008-02-29 05:04:00,107.095,107.105,107.065,107.08,112800000.0
2008-02-29 05:05:00,107.08,107.105,107.05,107.095,368800000.0
2008-02-29 05:06:00,107.09,107.09,107.085,107.085,65100000.0
2008-02-29 05:07:00,107.085,107.115,107.085,107.115,112900000.0
2008-02-29 05:08:00,107.115,107.115,107.095,107.105,103700000.0
2008-02-29 05:09:00,107.11,107.125,107.105,107.115,151800000.0
2008-02-29 05:10:00,107.115,107.135,107.115,107.135,43700000.0
2008-02-29 05:11:00,107.135,107.145,107.105,107.135,69400000.0
2008-02-29 05:12:00,107.135,107.145,107.135,107.135,62100000.0
2008-02-29 05:13:00,107.135,107.195,107.135,107.195,88900000.0
2008-02-29 05:14:00,107.195,107.195,107.165,107.175,35500000.0
2008-02-29 05:15:00,107.175,107.185,107.175,107.175,39400000.0
2008-02-29 05:16:00,107.175,107.185,107.175,107.175,28100000.0
2008-02-29 05:17:00,107.175,107.175,107.125,107.125,62200000.0
2008-02-29 05:18:00,107.125,107.125,107.12,107.12,112200000.0
2008-02-29 05:19:00,107.12,107.135,107.11,107.115,233400000.0
2008-02-29 05:20:00,107.115,107.14,107.115,107.12,340300000.0
2008-02-29 05:21:00,107.12,107.12,107.12,107.12,74100000.0
2008-02-29 05:22:00,107.12,107.12,107.105,107.105,165300000.0
2008-02-29 05:23:00,107.105,107.125,107.105,107.125,136800000.0
2008-02-29 05:24:00,107.125,107.125,107.115,107.115,85500000.0
2008-02-29 05:25:00,107.115,107.115,107.095,107.095,179700000.0
2008-02-29 05:26:00,107.095,107.095,107.09,107.095,145400000.0
2008-02-29 05:27:00,107.095,107.105,107.095,107.105,59300000.0
2008-02-29 05:28:00,107.105,107.11,107.1,107.11,127000000.0
2008-02-29 05:29:00,107.11,107.11,107.085,107.085,127700000.0
2008-02-29 05:30:00,107.085,107.105,107.085,107.105,43100000.0
2008-02-29 05:31:00,107.105,107.115,107.095,107.095,118300000.0
2008-02-29 05:32:00,107.095,107.105,107.07,107.075,142100000.0
2008-02-29 05:33:00,107.075,107.085,107.07,107.075,206400000.0
2008-02-29 05:34:00,107.075,107.075,107.075,107.075,79800000.0
2008-02-29 05:35:00,107.075,107.09,107.07,107.07,353900000.0
2008-02-29 05:36:00,107.07,107.07,107.045,107.05,365600000.0
2008-02-29 05:37:00,107.05,107.055,107.045,107.055,178700000.0
2008-02-29 05:38:00,107.055,107.065,107.05,107.06,239400000.0
2008-02-29 05:39:00,107.06,107.06,107.045,107.05,171000000.0
2008-02-29 05:40:00,107.05,107.05,107.035,107.045,250800000.0
2008-02-29 05:41:00,107.045,107.045,107.04,107.045,102600000.0
2008-02-29 05:42:00,107.045,107.055,107.035,107.04,199500000.0
2008-02-29 05:43:00,107.04,107.04,107.035,107.035,148200000.0
2008-02-29 05:44:00,107.035,107.09,107.035,107.09,215200000.0
2008-02-29 05:45:00,107.085,107.1,107.075,107.08,292300000.0
2008-02-29 05:46:00,107.08,107.105,107.08,107.095,445100000.0
2008-02-29 05:47:00,107.095,107.105,107.085,107.085,142500000.0
2008-02-29 05:48:00,107.085,107.095,107.08,107.09,172600000.0
2008-02-29 05:49:00,107.09,107.095,107.08,107.085,176200000.0
2008-02-29 05:50:00,107.085,107.085,107.075,107.085,142500000.0
2008-02-29 05:51:00,107.085,107.085,107.075,107.08,222300000.0
2008-02-29 05:52:00,107.08,107.085,107.075,107.085,142500000.0
2008-02-29 05:53:00,107.085,107.085,107.08,107.085,136800000.0
2008-02-29 05:54:00,107.085,107.11,107.08,107.11,312800000.0
2008-02-29 05:55:00,107.11,107.12,107.105,107.11,195900000.0
2008-02-29 05:56:00,107.11,107.115,107.105,107.11,274000000.0
2008-02-29 05:57:00,107.11,107.155,107.11,107.13,267800000.0
2008-02-29 05:58:00,107.13,107.16,107.12,107.12,296400000.0
2008-02-29 05:59:00,107.12,107.155,107.12,107.13,376000000.0
2008-02-29 06:00:00,107.13,107.13,107.055,107.055,234500000.0
2008-02-29 06:01:00,107.06,107.06,107.025,107.045,360200000.0
2008-02-29 06:02:00,107.045,107.045,107.035,107.035,19200000.0
2008-02-29 06:03:00,107.035,107.045,107.035,107.04,75300000.0
2008-02-29 06:04:00,107.04,107.11,107.04,107.105,237700000.0
2008-02-29 06:05:00,107.105,107.175,107.105,107.155,176500000.0
2008-02-29 06:06:00,107.155,107.205,107.105,107.205,353100000.0
2008-02-29 06:07:00,107.2,107.2,107.15,107.15,124100000.0
2008-02-29 06:08:00,107.15,107.175,107.14,107.175,96200000.0
2008-02-29 06:09:00,107.175,107.175,107.13,107.135,193400000.0
2008-02-29 06:10:00,107.13,107.15,107.115,107.145,294700000.0
2008-02-29 06:11:00,107.145,107.15,107.125,107.15,256200000.0
2008-02-29 06:12:00,107.15,107.165,107.145,107.155,173700000.0
2008-02-29 06:13:00,107.155,107.155,107.135,107.145,150200000.0
2008-02-29 06:14:00,107.145,107.165,107.145,107.155,108100000.0
2008-02-29 06:15:00,107.155,107.155,107.135,107.135,51800000.0
2008-02-29 06:16:00,107.135,107.135,107.075,107.085,173300000.0
2008-02-29 06:17:00,107.085,107.095,107.085,107.095,126800000.0
2008-02-29 06:18:00,107.095,107.105,107.095,107.105,69800000.0
2008-02-29 06:19:00,107.105,107.135,107.105,107.125,105300000.0
2008-02-29 06:20:00,107.125,107.175,107.125,107.165,111700000.0
2008-02-29 06:21:00,107.165,107.185,107.155,107.165,68700000.0
2008-02-29 06:22:00,107.165,107.175,107.155,107.175,120600000.0
2008-02-29 06:23:00,107.175,107.175,107.175,107.175,18400000.0
2008-02-29 06:24:00,107.175,107.175,107.155,107.165,114900000.0
2008-02-29 06:25:00,107.165,107.165,107.145,107.155,182300000.0
2008-02-29 06:26:00,107.155,107.175,107.155,107.165,155200000.0
2008-02-29 06:27:00,107.165,107.185,107.165,107.175,117000000.0
2008-02-29 06:28:00,107.185,107.195,107.185,107.185,31700000.0
2008-02-29 06:29:00,107.185,107.185,107.16,107.16,21900000.0
2008-02-29 06:30:00,107.155,107.165,107.095,107.105,204100000.0
2008-02-29 06:31:00,107.105,107.13,107.105,107.13,336300000.0
2008-02-29 06:32:00,107.13,107.13,107.105,107.12,296400000.0
2008-02-29 06:33:00,107.12,107.13,107.09,107.13,311800000.0
2008-02-29 06:34:00,107.13,107.165,107.115,107.155,228000000.0
2008-02-29 06:35:00,107.155,107.155,107.085,107.13,301900000.0
2008-02-29 06:36:00,107.13,107.155,107.13,107.145,296400000.0
2008-02-29 06:37:00,107.145,107.165,107.145,107.155,258900000.0
2008-02-29 06:38:00,107.155,107.16,107.12,107.135,222300000.0
2008-02-29 06:39:00,107.125,107.125,107.095,107.105,156900000.0
2008-02-29 06:40:00,107.105,107.105,107.095,107.105,147800000.0
2008-02-29 06:41:00,107.105,107.13,107.095,107.11,244400000.0
2008-02-29 06:42:00,107.11,107.165,107.085,107.165,389100000.0
2008-02-29 06:43:00,107.165,107.185,107.115,107.135,260600000.0
2008-02-29 06:44:00,107.135,107.145,107.135,107.135,22400000.0
2008-02-29 06:45:00,107.135,107.145,107.125,107.145,145200000.0
2008-02-29 06:46:00,107.145,107.145,107.115,107.135,151700000.0
2008-02-29 06:47:00,107.135,107.175,107.125,107.155,52400000.0
2008-02-29 06:48:00,107.145,107.205,107.125,107.155,234400000.0
2008-02-29 06:49:00,107.155,107.245,107.145,107.245,277700000.0
2008-02-29 06:50:00,107.245,107.255,107.215,107.22,193200000.0
2008-02-29 06:51:00,107.215,107.235,107.205,107.205,163000000.0
2008-02-29 06:52:00,107.205,107.205,107.165,107.175,122400000.0
2008-02-29 06:53:00,107.175,107.205,107.175,107.185,64800000.0
2008-02-29 06:54:00,107.185,107.185,107.14,107.165,329700000.0
2008-02-29 06:55:00,107.165,107.215,107.165,107.205,190800000.0
2008-02-29 06:56:00,107.205,107.205,107.18,107.18,211600000.0
2008-02-29 06:57:00,107.18,107.195,107.18,107.19,171000000.0
2008-02-29 06:58:00,107.19,107.2,107.19,107.2,131900000.0
2008-02-29 06:59:00,107.2,107.205,107.185,107.195,218700000.0
2008-02-29 07:00:00,107.195,107.205,107.185,107.185,187700000.0
2008-02-29 07:01:00,107.185,107.195,107.165,107.165,181000000.0
2008-02-29 07:02:00,107.165,107.185,107.155,107.185,217200000.0
2008-02-29 07:03:00,107.185,107.195,107.185,107.185,36100000.0
2008-02-29 07:04:00,107.185,107.195,107.185,107.185,45100000.0
2008-02-29 07:05:00,107.185,107.205,107.185,107.195,82300000.0
2008-02-29 07:06:00,107.195,107.215,107.195,107.205,113600000.0
2008-02-29 07:07:00,107.215,107.215,107.195,107.195,113700000.0
2008-02-29 07:08:00,107.195,107.225,107.195,107.215,88300000.0
2008-02-29 07:09:00,107.215,107.215,107.205,107.215,41100000.0
2008-02-29 07:10:00,107.205,107.215,107.205,107.215,32100000.0
2008-02-29 07:11:00,107.215,107.225,107.175,107.19,119900000.0
2008-02-29 07:12:00,107.195,107.205,107.185,107.185,365600000.0
2008-02-29 07:13:00,107.19,107.19,107.175,107.185,216600000.0
2008-02-29 07:14:00,107.185,107.185,107.175,107.18,143300000.0
2008-02-29 07:15:00,107.18,107.215,107.175,107.195,321600000.0
2008-02-29 07:16:00,107.2,107.2,107.185,107.19,242600000.0
2008-02-29 07:17:00,107.19,107.19,107.185,107.19,156300000.0
2008-02-29 07:18:00,107.195,107.195,107.19,107.195,191000000.0
2008-02-29 07:19:00,107.195,107.195,107.155,107.165,264400000.0
2008-02-29 07:20:00,107.165,107.165,107.135,107.135,205900000.0
2008-02-29 07:21:00,107.135,107.135,107.015,107.055,299900000.0
2008-02-29 07:22:00,107.055,107.115,107.045,107.065,315300000.0
2008-02-29 07:23:00,107.075,107.075,107.045,107.075,116000000.0
2008-02-29 07:24:00,107.075,107.075,107.045,107.045,70000000.0
2008-02-29 07:25:00,107.045,107.055,107.025,107.035,42500000.0
2008-02-29 07:26:00,107.035,107.035,106.98,106.995,451700000.0
2008-02-29 07:27:00,106.995,107.015,106.985,107.01,225100000.0
2008-02-29 07:28:00,107.01,107.035,107.0,107.015,210400000.0
2008-02-29 07:29:00,107.025,107.035,107.005,107.005,34600000.0
2008-02-29 07:30:00,107.0,107.0,106.995,106.995,92200000.0
2008-02-29 07:31:00,106.995,106.995,106.995,106.995,75900000.0
2008-02-29 07:32:00,106.995,106.995,106.995,106.995,30700000.0
2008-02-29 07:33:00,106.995,106.995,106.975,106.985,71400000.0
2008-02-29 07:34:00,106.985,106.985,106.955,106.955,91500000.0
2008-02-29 07:35:00,106.955,106.965,106.935,106.945,136800000.0
2008-02-29 07:36:00,106.945,106.965,106.935,106.955,98000000.0
2008-02-29 07:37:00,106.955,106.965,106.935,106.945,37800000.0
2008-02-29 07:38:00,106.945,106.955,106.945,106.955,67300000.0
2008-02-29 07:39:00,106.955,106.955,106.935,106.945,66400000.0
2008-02-29 07:40:00,106.945,106.965,106.935,106.945,171200000.0
2008-02-29 07:41:00,106.945,106.955,106.945,106.955,181700000.0
2008-02-29 07:42:00,106.955,106.97,106.955,106.97,231700000.0
2008-02-29 07:43:00,106.97,106.97,106.955,106.96,231900000.0
2008-02-29 07:44:00,106.96,107.0,106.95,106.985,55600000.0
2008-02-29 07:45:00,106.985,107.01,106.985,107.01,49900000.0
2008-02-29 07:46:00,107.0,107.0,106.99,106.99,25700000.0
2008-02-29 07:47:00,106.99,107.015,106.99,107.015,46500000.0
2008-02-29 07:48:00,107.015,107.015,107.005,107.005,12800000.0
2008-02-29 07:49:00,107.01,107.035,106.98,106.98,36900000.0
2008-02-29 07:50:00,106.98,106.99,106.98,106.99,16800000.0
2008-02-29 07:51:00,107.0,107.0,106.99,107.0,30400000.0
2008-02-29 07:52:00,107.0,107.0,106.99,106.99,29700000.0
2008-02-29 07:53:00,106.99,107.0,106.97,106.97,105300000.0
2008-02-29 07:54:00,106.97,107.025,106.97,106.985,226000000.0
2008-02-29 07:55:00,106.985,107.005,106.985,107.005,82400000.0
2008-02-29 07:56:00,107.005,107.025,106.995,107.025,24000000.0
2008-02-29 07:57:00,107.015,107.015,106.985,106.995,78200000.0
2008-02-29 07:58:00,106.995,106.995,106.965,106.965,40200000.0
2008-02-29 07:59:00,106.965,107.02,106.955,107.015,119600000.0
2008-02-29 08:00:00,107.015,107.015,106.985,107.005,310500000.0
2008-02-29 08:01:00,107.005,107.015,106.975,106.975,149100000.0
2008-02-29 08:02:00,106.975,106.975,106.935,106.945,270600000.0
2008-02-29 08:03:00,106.945,106.945,106.875,106.915,104700000.0
2008-02-29 08:04:00,106.915,106.915,106.87,106.885,125100000.0
2008-02-29 08:05:00,106.885,106.885,106.865,106.865,110900000.0
2008-02-29 08:06:00,106.865,106.885,106.855,106.865,122400000.0
2008-02-29 08:07:00,106.865,106.885,106.855,106.875,227300000.0
2008-02-29 08:08:00,106.875,106.905,106.875,106.895,56400000.0
2008-02-29 08:09:00,106.885,106.925,106.885,106.905,178200000.0
2008-02-29 08:10:00,106.905,106.905,106.885,106.895,79900000.0
2008-02-29 08:11:00,106.895,106.905,106.875,106.905,114200000.0
2008-02-29 08:12:00,106.905,106.925,106.885,106.925,64600000.0
2008-02-29 08:13:00,106.925,106.925,106.915,106.915,14400000.0
2008-02-29 08:14:00,106.915,106.925,106.895,106.895,55400000.0
2008-02-29 08:15:00,106.895,106.915,106.885,106.905,126000000.0
2008-02-29 08:16:00,106.91,106.945,106.885,106.895,142500000.0
2008-02-29 08:17:00,106.905,106.925,106.905,106.905,73300000.0
2008-02-29 08:18:00,106.905,106.945,106.905,106.945,54600000.0
2008-02-29 08:19:00,106.945,106.945,106.925,106.925,29900000.0
2008-02-29 08:20:00,106.93,106.935,106.92,106.92,17800000.0
2008-02-29 08:21:00,106.92,106.955,106.92,106.955,25000000.0
2008-02-29 08:22:00,106.955,106.955,106.94,106.945,37500000.0
2008-02-29 08:23:00,106.945,106.945,106.94,106.94,12000000.0
2008-02-29 08:24:00,106.94,106.94,106.93,106.94,20000000.0
2008-02-29 08:25:00,106.94,106.94,106.935,106.94,11500000.0
2008-02-29 08:26:00,106.94,106.94,106.925,106.93,36900000.0
2008-02-29 08:27:00,106.93,106.94,106.92,106.925,44500000.0
2008-02-29 08:28:00,106.92,106.935,106.915,106.915,104700000.0
2008-02-29 08:29:00,106.905,106.925,106.905,106.925,46200000.0
2008-02-29 08:30:00,106.925,106.935,106.905,106.915,66900000.0
2008-02-29 08:31:00,106.915,106.925,106.905,106.905,116100000.0
2008-02-29 08:32:00,106.905,106.935,106.905,106.935,109700000.0
2008-02-29 08:33:00,106.935,106.935,106.915,106.915,53500000.0
2008-02-29 08:34:00,106.915,106.915,106.895,106.905,171100000.0
2008-02-29 08:35:00,106.905,106.915,106.905,106.905,76600000.0
2008-02-29 08:36:00,106.905,106.915,106.905,106.915,13600000.0
2008-02-29 08:37:00,106.915,106.915,106.905,106.905,62900000.0
2008-02-29 08:38:00,106.905,106.915,106.895,106.905,57000000.0
2008-02-29 08:39:00,106.895,106.915,106.895,106.915,112400000.0
2008-02-29 08:40:00,106.925,106.985,106.925,106.955,58500000.0
2008-02-29 08:41:00,106.955,106.955,106.92,106.945,134800000.0
2008-02-29 08:42:00,106.955,106.955,106.935,106.935,81600000.0
2008-02-29 08:43:00,106.935,106.935,106.915,106.925,110700000.0
2008-02-29 08:44:00,106.92,106.925,106.885,106.905,167100000.0
2008-02-29 08:45:00,106.905,106.905,106.875,106.875,95700000.0
2008-02-29 08:46:00,106.875,106.875,106.825,106.825,55200000.0
2008-02-29 08:47:00,106.835,106.835,106.785,106.795,164100000.0
2008-02-29 08:48:00,106.795,106.855,106.795,106.855,59400000.0
2008-02-29 08:49:00,106.855,106.875,106.845,106.855,59400000.0
2008-02-29 08:50:00,106.855,106.865,106.845,106.865,43300000.0
2008-02-29 08:51:00,106.855,106.905,106.855,106.895,40800000.0
2008-02-29 08:52:00,106.895,106.895,106.875,106.895,32800000.0
2008-02-29 08:53:00,106.895,106.91,106.885,106.895,88700000.0
2008-02-29 08:54:00,106.895,106.915,106.895,106.915,48400000.0
2008-02-29 08:55:00,106.915,106.98,106.915,106.935,268300000.0
2008-02-29 08:56:00,106.935,106.965,106.925,106.935,149200000.0
2008-02-29 08:57:00,106.935,106.935,106.91,106.915,70200002.0
2008-02-29 08:58:00,106.905,106.905,106.895,106.895,44800000.0
2008-02-29 08:59:00,106.905,106.935,106.885,106.935,96300000.0
2008-02-29 09:00:00,106.935,106.955,106.925,106.955,141600000.0
2008-02-29 09:01:00,106.955,106.955,106.945,106.945,130300000.0
2008-02-29 09:02:00,106.945,106.955,106.905,106.925,130100000.0
2008-02-29 09:03:00,106.915,106.925,106.905,106.915,39600000.0
2008-02-29 09:04:00,106.915,106.975,106.885,106.975,218400000.0
2008-02-29 09:05:00,106.965,106.995,106.945,106.965,434500000.0
2008-02-29 09:06:00,106.975,106.995,106.975,106.985,191000000.0
2008-02-29 09:07:00,106.985,107.015,106.975,107.005,86400000.0
2008-02-29 09:08:00,107.005,107.025,106.995,107.005,81200000.0
2008-02-29 09:09:00,107.01,107.065,107.005,107.05,66100000.0
2008-02-29 09:10:00,107.05,107.115,107.035,107.055,215900000.0
2008-02-29 09:11:00,107.055,107.085,107.055,107.055,121500000.0
2008-02-29 09:12:00,107.045,107.065,107.045,107.055,146500000.0
2008-02-29 09:13:00,107.055,107.055,107.015,107.015,184300000.0
2008-02-29 09:14:00,107.015,107.025,107.015,107.015,83400000.0
2008-02-29 09:15:00,107.015,107.025,107.015,107.025,110900000.0
2008-02-29 09:16:00,107.025,107.025,107.025,107.025,9600000.0
2008-02-29 09:17:00,107.025,107.025,107.005,107.015,38400000.0
2008-02-29 09:18:00,107.005,107.005,106.945,106.975,177000000.0
2008-02-29 09:19:00,106.975,107.0,106.975,107.0,37300000.0
2008-02-29 09:20:00,106.95,106.975,106.945,106.975,71100000.0
2008-02-29 09:21:00,106.975,106.985,106.945,106.985,57100000.0
2008-02-29 09:22:00,106.975,106.985,106.945,106.985,79500000.0
2008-02-29 09:23:00,106.985,106.985,106.935,106.955,133700000.0
2008-02-29 09:24:00,106.945,106.945,106.86,106.86,91400000.0
2008-02-29 09:25:00,106.855,106.895,106.855,106.885,556600000.0
2008-02-29 09:26:00,106.885,106.915,106.885,106.915,339200000.0
2008-02-29 09:27:00,106.925,106.935,106.915,106.93,88900000.0
2008-02-29 09:28:00,106.925,106.985,106.925,106.965,177800000.0
2008-02-29 09:29:00,106.965,106.965,106.955,106.955,224900000.0
2008-02-29 09:30:00,106.955,106.99,106.935,106.955,321699999.0
2008-02-29 09:31:00,106.955,106.965,106.935,106.945,178800000.0
2008-02-29 09:32:00,106.945,107.005,106.945,106.995,194099999.0
2008-02-29 09:33:00,106.995,107.005,106.985,106.985,343200000.0
2008-02-29 09:34:00,106.985,107.005,106.955,106.98,384600000.0
2008-02-29 09:35:00,106.975,107.005,106.975,106.985,244200000.0
2008-02-29 09:36:00,106.995,107.005,106.965,106.995,190800000.0
2008-02-29 09:37:00,106.995,106.995,106.945,106.965,165900000.0
2008-02-29 09:38:00,106.965,106.995,106.955,106.975,245100000.0
2008-02-29 09:39:00,106.985,106.995,106.955,106.965,228300000.0
2008-02-29 09:40:00,106.965,106.965,106.925,106.955,243800000.0
2008-02-29 09:41:00,106.955,106.985,106.955,106.985,115600000.0
2008-02-29 09:42:00,106.985,106.995,106.945,106.945,267800000.0
2008-02-29 09:43:00,106.945,106.985,106.945,106.955,266600000.0
2008-02-29 09:44:00,106.975,106.975,106.86,106.86,272800000.0
2008-02-29 09:45:00,106.845,106.855,106.8,106.825,269800000.0
2008-02-29 09:46:00,106.825,106.865,106.725,106.725,363000000.0
2008-02-29 09:47:00,106.725,106.825,106.695,106.805,290300000.0
2008-02-29 09:48:00,106.805,106.835,106.795,106.835,122000000.0
2008-02-29 09:49:00,106.845,106.865,106.81,106.855,308100000.0
2008-02-29 09:50:00,106.87,106.895,106.755,106.765,190000000.0
2008-02-29 09:51:00,106.765,106.795,106.735,106.775,404700000.0
2008-02-29 09:52:00,106.775,106.825,106.775,106.815,445400000.0
2008-02-29 09:53:00,106.815,106.865,106.815,106.855,292800000.0
2008-02-29 09:54:00,106.855,106.865,106.785,106.835,309300000.0
2008-02-29 09:55:00,106.845,106.845,106.795,106.825,275399999.0
2008-02-29 09:56:00,106.825,106.885,106.795,106.875,282400000.0
2008-02-29 09:57:00,106.875,106.885,106.865,106.885,97600000.0
2008-02-29 09:58:00,106.885,106.885,106.845,106.875,217600000.0
2008-02-29 09:59:00,106.875,106.915,106.875,106.915,215200000.0
2008-02-29 10:00:00,106.915,106.935,106.915,106.925,296800000.0
2008-02-29 10:01:00,106.925,106.945,106.895,106.92,283200000.0
2008-02-29 10:02:00,106.92,106.985,106.92,106.98,463200000.0
2008-02-29 10:03:00,106.98,106.985,106.945,106.945,313600000.0
2008-02-29 10:04:00,106.945,106.945,106.91,106.915,248000000.0
2008-02-29 10:05:00,106.905,106.935,106.875,106.915,261600000.0
2008-02-29 10:06:00,106.915,106.935,106.905,106.925,216800000.0
2008-02-29 10:07:00,106.945,107.0,106.925,106.965,252800000.0
2008-02-29 10:08:00,107.01,107.01,106.97,106.995,212799999.0
2008-02-29 10:09:00,106.985,106.995,106.955,106.965,220800000.0
2008-02-29 10:10:00,106.965,106.985,106.93,106.935,203200000.0
2008-02-29 10:11:00,106.94,106.955,106.925,106.955,260200001.0
2008-02-29 10:12:00,106.955,106.99,106.95,106.98,50000000.0
2008-02-29 10:13:00,106.98,107.01,106.975,106.975,178100000.0
2008-02-29 10:14:00,106.985,106.985,106.935,106.935,126400000.0
2008-02-29 10:15:00,106.935,106.985,106.935,106.985,132800000.0
2008-02-29 10:16:00,106.985,106.985,106.965,106.975,124800000.0
2008-02-29 10:17:00,106.975,106.985,106.945,106.955,107200000.0
2008-02-29 10:18:00,106.965,106.98,106.945,106.945,233600000.0
2008-02-29 10:19:00,106.955,106.955,106.855,106.855,172800000.0
2008-02-29 10:20:00,106.855,106.925,106.855,106.925,170400000.0
2008-02-29 10:21:00,106.935,106.935,106.895,106.915,257600000.0
2008-02-29 10:22:00,106.915,106.915,106.865,106.865,164800000.0
2008-02-29 10:23:00,106.865,106.925,106.865,106.925,178800000.0
2008-02-29 10:24:00,106.925,106.925,106.805,106.825,251800000.0
2008-02-29 10:25:00,106.825,106.885,106.815,106.885,521600000.0
2008-02-29 10:26:00,106.875,106.875,106.825,106.835,196000000.0
2008-02-29 10:27:00,106.835,106.84,106.795,106.805,156000000.0
2008-02-29 10:28:00,106.795,106.805,106.785,106.785,117600000.0
2008-02-29 10:29:00,106.785,106.8,106.76,106.8,182400000.0
2008-02-29 10:30:00,106.78,106.81,106.735,106.755,330000000.0
2008-02-29 10:31:00,106.755,106.785,106.725,106.725,353600000.0
2008-02-29 10:32:00,106.725,106.725,106.645,106.665,510400000.0
2008-02-29 10:33:00,106.665,106.765,106.655,106.745,394400000.0
2008-02-29 10:34:00,106.745,106.765,106.715,106.755,80800000.0
2008-02-29 10:35:00,106.855,106.875,106.815,106.845,206400000.0
2008-02-29 10:36:00,106.825,106.865,106.825,106.855,293600000.0
2008-02-29 10:37:00,106.855,106.855,106.825,106.835,108800000.0
2008-02-29 10:38:00,106.835,106.855,106.815,106.845,185600000.0
2008-02-29 10:39:00,106.845,106.865,106.835,106.855,145600000.0
2008-02-29 10:40:00,106.855,106.875,106.835,106.835,246400000.0
2008-02-29 10:41:00,106.835,106.855,106.825,106.845,185600000.0
2008-02-29 10:42:00,106.845,106.855,106.835,106.835,123200000.0
2008-02-29 10:43:00,106.835,106.875,106.835,106.865,133600000.0
2008-02-29 10:44:00,106.865,106.895,106.835,106.895,211200000.0
2008-02-29 10:45:00,106.895,106.935,106.875,106.935,317600000.0
2008-02-29 10:46:00,106.935,106.935,106.895,106.895,495200000.0
2008-02-29 10:47:00,106.895,106.905,106.865,106.885,315200000.0
2008-02-29 10:48:00,106.885,106.915,106.795,106.795,426400000.0
2008-02-29 10:49:00,106.795,106.825,106.775,106.775,308800000.0
2008-02-29 10:50:00,106.775,106.785,106.745,106.785,243200000.0
2008-02-29 10:51:00,106.785,106.785,106.745,106.745,244800000.0
2008-02-29 10:52:00,106.745,106.775,106.745,106.775,192000000.0
2008-02-29 10:53:00,106.775,106.815,106.765,106.815,227200000.0
2008-02-29 10:54:00,106.815,106.845,106.795,106.825,198900000.0
2008-02-29 10:55:00,106.825,106.845,106.825,106.845,144800000.0
2008-02-29 10:56:00,106.845,106.855,106.815,106.82,284000000.0
2008-02-29 10:57:00,106.825,106.885,106.825,106.875,141600000.0
2008-02-29 10:58:00,106.875,106.885,106.825,106.855,216800000.0
2008-02-29 10:59:00,106.855,106.855,106.825,106.825,206400000.0
2008-02-29 11:00:00,106.835,106.885,106.835,106.885,598400000.0
2008-02-29 11:01:00,106.885,106.895,106.875,106.895,120000000.0
2008-02-29 11:02:00,106.895,106.915,106.875,106.905,200500000.0
2008-02-29 11:03:00,106.905,106.975,106.905,106.965,218700000.0
2008-02-29 11:04:00,106.965,107.005,106.965,106.985,134800000.0
2008-02-29 11:05:00,106.985,106.995,106.985,106.985,158400000.0
2008-02-29 11:06:00,106.975,107.025,106.975,107.005,241600000.0
2008-02-29 11:07:00,107.005,107.025,106.995,107.005,266400000.0
2008-02-29 11:08:00,107.01,107.015,106.975,107.005,126400000.0
2008-02-29 11:09:00,107.005,107.005,106.955,106.955,143200000.0
2008-02-29 11:10:00,106.955,106.955,106.925,106.925,89600000.0
2008-02-29 11:11:00,106.925,106.965,106.925,106.965,164000000.0
2008-02-29 11:12:00,106.965,106.985,106.955,106.965,199200000.0
2008-02-29 11:13:00,106.955,106.995,106.955,106.975,133600000.0
2008-02-29 11:14:00,106.975,106.995,106.975,106.975,101600000.0
2008-02-29 11:15:00,106.975,106.975,106.955,106.955,100800000.0
2008-02-29 11:16:00,106.965,106.995,106.965,106.975,94400000.0
2008-02-29 11:17:00,106.975,106.975,106.905,106.915,146400000.0
2008-02-29 11:18:00,106.895,106.935,106.885,106.935,261600000.0
2008-02-29 11:19:00,106.925,106.935,106.905,106.905,105600000.0
2008-02-29 11:20:00,106.9,106.925,106.885,106.925,148800000.0
2008-02-29 11:21:00,106.925,106.965,106.915,106.915,184000000.0
2008-02-29 11:22:00,106.915,106.915,106.895,106.895,185600000.0
2008-02-29 11:23:00,106.895,106.905,106.895,106.905,111200000.0
2008-02-29 11:24:00,106.905,106.905,106.835,106.845,361600000.0
2008-02-29 11:25:00,106.845,106.855,106.835,106.855,95200000.0
2008-02-29 11:26:00,106.855,106.865,106.835,106.845,185600000.0
2008-02-29 11:27:00,106.845,106.865,106.845,106.85,166400000.0
2008-02-29 11:28:00,106.85,106.895,106.85,106.885,207200000.0
2008-02-29 11:29:00,106.885,106.885,106.87,106.87,95200000.0
2008-02-29 11:30:00,106.88,106.895,106.865,106.885,127700000.0
2008-02-29 11:31:00,106.885,106.885,106.875,106.875,96000000.0
2008-02-29 11:32:00,106.875,106.905,106.865,106.895,123200000.0
2008-02-29 11:33:00,106.895,106.9,106.875,106.885,92800000.0
2008-02-29 11:34:00,106.885,106.885,106.87,106.885,133600000.0
2008-02-29 11:35:00,106.885,106.965,106.885,106.965,92800000.0
2008-02-29 11:36:00,106.965,107.005,106.935,106.945,184800000.0
2008-02-29 11:37:00,106.945,106.955,106.925,106.925,256800000.0
2008-02-29 11:38:00,106.925,106.935,106.925,106.925,99200000.0
2008-02-29 11:39:00,106.925,106.945,106.925,106.945,279200000.0
2008-02-29 11:40:00,106.945,106.965,106.935,106.935,216000000.0
2008-02-29 11:41:00,106.935,106.955,106.925,106.945,311200000.0
2008-02-29 11:42:00,106.945,106.955,106.915,106.915,299200000.0
2008-02-29 11:43:00,106.915,106.915,106.885,106.885,150400000.0
2008-02-29 11:44:00,106.885,106.885,106.855,106.855,132000000.0
2008-02-29 11:45:00,106.865,106.865,106.825,106.835,132000000.0
2008-02-29 11:46:00,106.835,106.835,106.805,106.815,199400000.0
2008-02-29 11:47:00,106.815,106.84,106.815,106.83,16700000.0
2008-02-29 11:48:00,106.83,106.84,106.775,106.8,72000000.0
2008-02-29 11:49:00,106.8,106.805,106.79,106.79,9100000.0
2008-02-29 11:50:00,106.79,106.795,106.78,106.785,79700000.0
2008-02-29 11:51:00,106.78,106.78,106.755,106.76,19500000.0
2008-02-29 11:52:00,106.755,106.765,106.75,106.755,47000000.0
2008-02-29 11:53:00,106.75,106.755,106.695,106.71,89900000.0
2008-02-29 11:54:00,106.705,106.705,106.635,106.635,75000000.0
2008-02-29 11:55:00,106.635,106.635,106.575,106.605,42500000.0
2008-02-29 11:56:00,106.605,106.64,106.595,106.64,91800000.0
2008-02-29 11:57:00,106.64,106.68,106.64,106.67,25100000.0
2008-02-29 11:58:00,106.675,106.755,106.665,106.705,316600000.0
2008-02-29 11:59:00,106.705,106.72,106.655,106.68,217100000.0
2008-02-29 12:00:00,106.68,106.715,106.68,106.695,215900000.0
2008-02-29 12:01:00,106.695,106.705,106.665,106.69,133900000.0
2008-02-29 12:02:00,106.705,106.705,106.685,106.685,47000000.0
2008-02-29 12:03:00,106.685,106.71,106.685,106.69,28500000.0
2008-02-29 12:04:00,106.69,106.71,106.69,106.695,60100000.0
2008-02-29 12:05:00,106.695,106.705,106.685,106.705,36900000.0
2008-02-29 12:06:00,106.705,106.71,106.695,106.695,29800000.0
2008-02-29 12:07:00,106.695,106.705,106.68,106.7,12700000.0
2008-02-29 12:08:00,106.705,106.715,106.685,106.705,37500000.0
2008-02-29 12:09:00,106.705,106.715,106.685,106.69,36400000.0
2008-02-29 12:10:00,106.69,106.705,106.69,106.695,14400000.0
2008-02-29 12:11:00,106.695,106.725,106.695,106.725,47900000.0
2008-02-29 12:12:00,106.725,106.725,106.72,106.725,91200000.0
2008-02-29 12:13:00,106.73,106.78,106.715,106.715,171300000.0
2008-02-29 12:14:00,106.715,106.725,106.695,106.725,113000000.0
2008-02-29 12:15:00,106.71,106.715,106.7,106.705,23800000.0
2008-02-29 12:16:00,106.705,106.715,106.67,106.68,81900000.0
2008-02-29 12:17:00,106.68,106.685,106.67,106.68,44900000.0
2008-02-29 12:18:00,106.68,106.685,106.67,106.675,30900000.0
2008-02-29 12:19:00,106.675,106.685,106.675,106.675,69100000.0
2008-02-29 12:20:00,106.67,106.675,106.645,106.645,75300000.0
2008-02-29 12:21:00,106.645,106.645,106.625,106.625,63000000.0
2008-02-29 12:22:00,106.625,106.64,106.62,106.63,53900000.0
2008-02-29 12:23:00,106.63,106.64,106.63,106.64,9100000.0
2008-02-29 12:24:00,106.64,106.64,106.595,106.62,20300000.0
2008-02-29 12:25:00,106.61,106.61,106.61,106.61,7800000.0
2008-02-29 12:26:00,106.61,106.64,106.61,106.63,29500000.0
2008-02-29 12:27:00,106.67,106.68,106.595,106.615,36600000.0
2008-02-29 12:28:00,106.62,106.63,106.61,106.61,5000000.0
2008-02-29 12:29:00,106.61,106.61,106.535,106.545,23900000.0
2008-02-29 12:30:00,106.545,106.55,106.49,106.49,45600000.0
2008-02-29 12:31:00,106.49,106.5,106.45,106.45,38100000.0
2008-02-29 12:32:00,106.44,106.51,106.44,106.51,52300000.0
2008-02-29 12:33:00,106.51,106.52,106.49,106.5,28600000.0
2008-02-29 12:34:00,106.505,106.52,106.47,106.475,29900000.0
2008-02-29 12:35:00,106.475,106.48,106.4,106.45,54100000.0
2008-02-29 12:36:00,106.45,106.47,106.42,106.425,37100000.0
2008-02-29 12:37:00,106.425,106.47,106.425,106.44,24400000.0
2008-02-29 12:38:00,106.44,106.49,106.44,106.49,13300000.0
2008-02-29 12:39:00,106.49,106.5,106.48,106.49,13300000.0
2008-02-29 12:40:00,106.49,106.51,106.475,106.475,13300000.0
2008-02-29 12:41:00,106.475,106.52,106.475,106.51,31900000.0
2008-02-29 12:42:00,106.515,106.52,106.485,106.515,43800000.0
2008-02-29 12:43:00,106.515,106.63,106.515,106.58,38900000.0
2008-02-29 12:44:00,106.58,106.62,106.58,106.6,52500000.0
2008-02-29 12:45:00,106.6,106.62,106.59,106.59,21700000.0
2008-02-29 12:46:00,106.6,106.6,106.57,106.57,21300000.0
2008-02-29 12:47:00,106.57,106.58,106.555,106.58,13400000.0
2008-02-29 12:48:00,106.56,106.56,106.5,106.5,37000000.0
2008-02-29 12:49:00,106.5,106.51,106.47,106.47,24600000.0
2008-02-29 12:50:00,106.47,106.47,106.41,106.45,33200000.0
2008-02-29 12:51:00,106.45,106.5,106.445,106.49,31300000.0
2008-02-29 12:52:00,106.49,106.5,106.47,106.47,19300000.0
2008-02-29 12:53:00,106.47,106.49,106.45,106.45,40200000.0
2008-02-29 12:54:00,106.45,106.45,106.42,106.43,27400000.0
2008-02-29 12:55:00,106.43,106.48,106.43,106.47,16500000.0
2008-02-29 12:56:00,106.47,106.48,106.42,106.45,17000000.0
2008-02-29 12:57:00,106.45,106.49,106.39,106.395,51600000.0
2008-02-29 12:58:00,106.395,106.43,106.39,106.43,104000000.0
2008-02-29 12:59:00,106.43,106.46,106.43,106.46,7000000.0
2008-02-29 13:00:00,106.46,106.47,106.45,106.46,21100000.0
2008-02-29 13:01:00,106.46,106.52,106.46,106.49,58800000.0
2008-02-29 13:02:00,106.49,106.515,106.48,106.495,26300000.0
2008-02-29 13:03:00,106.495,106.5,106.45,106.48,34400000.0
2008-02-29 13:04:00,106.48,106.48,106.39,106.395,87300000.0
2008-02-29 13:05:00,106.385,106.405,106.355,106.355,127200000.0
2008-02-29 13:06:00,106.355,106.355,106.31,106.315,74200000.0
2008-02-29 13:07:00,106.315,106.325,106.24,106.245,93700000.0
2008-02-29 13:08:00,106.245,106.31,106.24,106.28,50800000.0
2008-02-29 13:09:00,106.28,106.28,106.255,106.26,55800000.0
2008-02-29 13:10:00,106.26,106.26,106.235,106.24,23800000.0
2008-02-29 13:11:00,106.24,106.24,106.17,106.17,31200000.0
2008-02-29 13:12:00,106.165,106.215,106.155,106.215,73800000.0
2008-02-29 13:13:00,106.05,106.095,106.02,106.02,158000000.0
2008-02-29 13:14:00,106.025,106.05,105.845,105.845,90100000.0
2008-02-29 13:15:00,105.815,105.94,105.815,105.93,106300000.0
2008-02-29 13:16:00,105.935,106.015,105.935,106.01,23800000.0
2008-02-29 13:17:00,106.01,106.01,105.995,106.0,17500000.0
2008-02-29 13:18:00,106.0,106.005,105.955,105.965,63700000.0
2008-02-29 13:19:00,105.965,105.98,105.92,105.92,44600000.0
2008-02-29 13:20:00,105.93,105.96,105.905,105.915,45400000.0
2008-02-29 13:21:00,105.915,105.92,105.81,105.81,55000000.0
2008-02-29 13:22:00,105.795,105.86,105.755,105.86,53850000.0
2008-02-29 13:23:00,105.86,105.89,105.83,105.86,122300000.0
2008-02-29 13:24:00,105.86,105.97,105.84,105.97,58700000.0
2008-02-29 13:25:00,105.975,106.035,105.975,106.0,86000000.0
2008-02-29 13:26:00,106.0,106.01,105.915,105.92,72400000.0
2008-02-29 13:27:00,105.92,105.945,105.9,105.945,37200000.0
2008-02-29 13:28:00,105.94,106.015,105.94,105.99,56000000.0
2008-02-29 13:29:00,106.0,106.03,105.98,106.03,163600000.0
2008-02-29 13:30:00,106.03,106.13,106.03,106.13,70200000.0
2008-02-29 13:31:00,106.11,106.18,106.075,106.145,95800000.0
2008-02-29 13:32:00,106.145,106.155,106.12,106.12,29400000.0
2008-02-29 13:33:00,106.12,106.13,106.045,106.07,40500000.0
2008-02-29 13:34:00,106.07,106.11,106.05,106.11,34100000.0
2008-02-29 13:35:00,106.13,106.14,106.09,106.09,56300000.0
2008-02-29 13:36:00,106.09,106.1,106.065,106.07,33700000.0
2008-02-29 13:37:00,106.07,106.07,106.055,106.065,23000000.0
2008-02-29 13:38:00,106.065,106.19,106.065,106.13,73700000.0
2008-02-29 13:39:00,106.13,106.16,106.11,106.11,27000000.0
2008-02-29 13:40:00,106.11,106.14,106.1,106.12,24400000.0
2008-02-29 13:41:00,106.12,106.17,106.1,106.11,39900000.0
2008-02-29 13:42:00,106.11,106.12,106.01,106.03,24300000.0
2008-02-29 13:43:00,106.03,106.04,105.975,105.985,57500000.0
2008-02-29 13:44:00,105.995,106.03,105.98,106.02,6800000.0
2008-02-29 13:45:00,106.0,106.01,105.97,106.01,14800000.0
2008-02-29 13:46:00,105.995,106.02,105.995,106.015,25600000.0
2008-02-29 13:47:00,106.015,106.07,106.0,106.065,105200000.0
2008-02-29 13:48:00,106.075,106.095,106.075,106.09,90100000.0
2008-02-29 13:49:00,106.1,106.105,106.085,106.085,66000000.0
2008-02-29 13:50:00,106.095,106.11,106.095,106.095,45200000.0
2008-02-29 13:51:00,106.09,106.1,106.055,106.055,156600000.0
2008-02-29 13:52:00,106.05,106.07,106.05,106.065,202800000.0
2008-02-29 13:53:00,106.065,106.1,106.065,106.09,44800000.0
2008-02-29 13:54:00,106.09,106.095,106.045,106.05,193900000.0
2008-02-29 13:55:00,106.05,106.09,106.045,106.09,60100000.0
2008-02-29 13:56:00,106.09,106.09,106.045,106.08,36700000.0
2008-02-29 13:57:00,106.08,106.1,106.075,106.095,74700000.0
2008-02-29 13:58:00,106.095,106.12,106.09,106.11,38400000.0
2008-02-29 13:59:00,106.11,106.145,106.105,106.13,143800000.0
2008-02-29 14:00:00,106.13,106.155,106.125,106.135,244600000.0
2008-02-29 14:01:00,106.135,106.16,106.1,106.125,72200000.0
2008-02-29 14:02:00,106.125,106.165,106.12,106.145,127000000.0
2008-02-29 14:03:00,106.145,106.185,106.14,106.15,74700000.0
2008-02-29 14:04:00,106.15,106.15,106.105,106.11,85000000.0
2008-02-29 14:05:00,106.11,106.15,106.11,106.13,48000000.0
2008-02-29 14:06:00,106.13,106.13,106.1,106.12,59600000.0
2008-02-29 14:07:00,106.12,106.13,106.075,106.13,44700000.0
2008-02-29 14:08:00,106.12,106.21,106.11,106.2,57200000.0
2008-02-29 14:09:00,106.2,106.21,106.19,106.2,29900000.0
2008-02-29 14:10:00,106.2,106.21,106.16,106.18,56300000.0
2008-02-29 14:11:00,106.16,106.165,106.145,106.155,76800000.0
2008-02-29 14:12:00,106.155,106.185,106.15,106.15,160000000.0
2008-02-29 14:13:00,106.15,106.195,106.145,106.19,128500000.0
2008-02-29 14:14:00,106.19,106.195,106.17,106.17,112000000.0
2008-02-29 14:15:00,106.17,106.185,106.16,106.175,54200000.0
2008-02-29 14:16:00,106.175,106.21,106.175,106.205,47500000.0
2008-02-29 14:17:00,106.205,106.22,106.2,106.205,95900000.0
2008-02-29 14:18:00,106.205,106.22,106.205,106.215,48500000.0
2008-02-29 14:19:00,106.215,106.24,106.21,106.22,61400000.0
2008-02-29 14:20:00,106.22,106.22,106.18,106.2,74800000.0
2008-02-29 14:21:00,106.205,106.215,106.17,106.205,200500000.0
2008-02-29 14:22:00,106.205,106.31,106.205,106.27,304900000.0
2008-02-29 14:23:00,106.27,106.27,106.235,106.24,99200000.0
2008-02-29 14:24:00,106.24,106.26,106.23,106.26,27500000.0
2008-02-29 14:25:00,106.26,106.28,106.23,106.23,110900000.0
2008-02-29 14:26:00,106.23,106.23,106.19,106.19,155200000.0
2008-02-29 14:27:00,106.19,106.225,106.18,106.225,37300000.0
2008-02-29 14:28:00,106.225,106.295,106.225,106.295,58300000.0
2008-02-29 14:29:00,106.305,106.305,106.265,106.3,65500000.0
2008-02-29 14:30:00,106.3,106.355,106.3,106.345,69200000.0
2008-02-29 14:31:00,106.355,106.4,106.355,106.4,58600000.0
2008-02-29 14:32:00,106.4,106.41,106.385,106.4,36500000.0
2008-02-29 14:33:00,106.4,106.4,106.34,106.34,39000000.0
2008-02-29 14:34:00,106.34,106.37,106.32,106.33,136200000.0
2008-02-29 14:35:00,106.33,106.34,106.285,106.305,99900000.0
2008-02-29 14:36:00,106.305,106.31,106.24,106.24,92500000.0
2008-02-29 14:37:00,106.24,106.24,105.905,105.915,520700000.0
2008-02-29 14:38:00,105.91,105.945,105.81,105.83,370200000.0
2008-02-29 14:39:00,105.84,105.89,105.8,105.88,445200000.0
2008-02-29 14:40:00,105.88,106.03,105.865,105.99,203300000.0
2008-02-29 14:41:00,105.99,106.02,105.905,105.99,82400000.0
2008-02-29 14:42:00,105.99,105.99,105.915,105.94,99600000.0
2008-02-29 14:43:00,105.94,105.98,105.89,105.95,113400000.0
2008-02-29 14:44:00,105.955,105.985,105.925,105.94,113600000.0
2008-02-29 14:45:00,105.94,105.965,105.9,105.95,67200000.0
2008-02-29 14:46:00,105.95,105.95,105.86,105.87,77100000.0
2008-02-29 14:47:00,105.87,105.935,105.835,105.935,99700000.0
2008-02-29 14:48:00,105.935,105.935,105.855,105.865,76700000.0
2008-02-29 14:49:00,105.865,105.87,105.845,105.855,74300000.0
2008-02-29 14:50:00,105.85,105.885,105.835,105.86,89400000.0
2008-02-29 14:51:00,105.855,105.9,105.835,105.89,70800000.0
2008-02-29 14:52:00,105.89,105.92,105.88,105.92,61400000.0
2008-02-29 14:53:00,105.92,105.96,105.91,105.95,79100000.0
2008-02-29 14:54:00,105.95,106.0,105.945,105.96,125000000.0
2008-02-29 14:55:00,105.96,105.97,105.92,105.925,215800000.0
2008-02-29 14:56:00,105.92,105.945,105.905,105.915,74700000.0
2008-02-29 14:57:00,105.915,105.915,105.85,105.87,64700000.0
2008-02-29 14:58:00,105.87,105.895,105.835,105.875,42200000.0
2008-02-29 14:59:00,105.87,105.91,105.87,105.905,54000000.0
2008-02-29 15:00:00,105.905,105.955,105.905,105.95,96400000.0
2008-02-29 15:01:00,105.95,105.98,105.945,105.945,66100000.0
2008-02-29 15:02:00,105.945,106.01,105.935,105.99,66300000.0
2008-02-29 15:03:00,105.99,106.025,105.985,105.99,63700000.0
2008-02-29 15:04:00,105.99,106.05,105.99,106.025,49200000.0
2008-02-29 15:05:00,106.025,106.05,106.0,106.0,73100000.0
2008-02-29 15:06:00,106.0,106.03,106.0,106.005,77800000.0
2008-02-29 15:07:00,106.005,106.05,105.99,106.05,105100000.0
2008-02-29 15:08:00,106.05,106.05,106.03,106.035,79800000.0
2008-02-29 15:09:00,106.035,106.055,105.995,105.995,70800000.0
2008-02-29 15:10:00,105.995,106.06,105.995,106.0,57400000.0
2008-02-29 15:11:00,106.0,106.015,105.97,105.995,49800000.0
2008-02-29 15:12:00,105.995,106.04,105.995,106.02,38200000.0
2008-02-29 15:13:00,106.015,106.08,106.01,106.05,51300000.0
2008-02-29 15:14:00,106.055,106.09,106.04,106.08,30200000.0
2008-02-29 15:15:00,106.08,106.1,106.06,106.075,60200000.0
2008-02-29 15:16:00,106.07,106.1,106.04,106.055,100900000.0
2008-02-29 15:17:00,106.055,106.19,106.05,106.18,99800000.0
2008-02-29 15:18:00,106.18,106.275,106.15,106.235,52800000.0
2008-02-29 15:19:00,106.235,106.295,106.225,106.25,57100000.0
2008-02-29 15:20:00,106.255,106.36,106.23,106.325,117800000.0
2008-02-29 15:21:00,106.325,106.34,106.285,106.32,118500000.0
2008-02-29 15:22:00,106.32,106.33,106.285,106.315,63900000.0
2008-02-29 15:23:00,106.315,106.41,106.285,106.41,110600000.0
2008-02-29 15:24:00,106.41,106.515,106.335,106.46,197200000.0
2008-02-29 15:25:00,106.465,106.555,106.445,106.515,126100000.0
2008-02-29 15:26:00,106.515,106.62,106.5,106.6,90500000.0
2008-02-29 15:27:00,106.6,106.66,106.565,106.65,112800000.0
2008-02-29 15:28:00,106.65,106.73,106.58,106.595,117500000.0
2008-02-29 15:29:00,106.595,106.6,106.445,106.515,390800000.0
2008-02-29 15:30:00,106.525,106.615,106.5,106.59,277500000.0
2008-02-29 15:31:00,106.61,106.61,106.48,106.5,144800000.0
2008-02-29 15:32:00,106.49,106.49,106.385,106.41,192700000.0
2008-02-29 15:33:00,106.41,106.45,106.35,106.43,114800000.0
2008-02-29 15:34:00,106.43,106.48,106.42,106.48,67800000.0
2008-02-29 15:35:00,106.48,106.5,106.465,106.5,89200000.0
2008-02-29 15:36:00,106.5,106.53,106.49,106.505,77000000.0
2008-02-29 15:37:00,106.505,106.54,106.49,106.53,75200000.0
2008-02-29 15:38:00,106.535,106.565,106.53,106.54,79100000.0
2008-02-29 15:39:00,106.54,106.57,106.53,106.54,72300000.0
2008-02-29 15:40:00,106.54,106.57,106.51,106.53,91800000.0
2008-02-29 15:41:00,106.52,106.61,106.51,106.595,154000000.0
2008-02-29 15:42:00,106.6,106.62,106.575,106.605,83200000.0
2008-02-29 15:43:00,106.605,106.74,106.605,106.72,139400000.0
2008-02-29 15:44:00,106.72,106.76,106.71,106.74,41200000.0
2008-02-29 15:45:00,106.74,106.75,106.7,106.75,49200000.0
2008-02-29 15:46:00,106.75,106.79,106.73,106.73,74200000.0
2008-02-29 15:47:00,106.73,106.755,106.7,106.71,45000000.0
2008-02-29 15:48:00,106.71,106.76,106.71,106.745,77400000.0
2008-02-29 15:49:00,106.745,106.745,106.64,106.69,48700000.0
2008-02-29 15:50:00,106.69,106.76,106.67,106.72,30000000.0
2008-02-29 15:51:00,106.72,106.73,106.685,106.69,28700000.0
2008-02-29 15:52:00,106.69,106.73,106.67,106.715,47900000.0
2008-02-29 15:53:00,106.72,106.725,106.7,106.725,19500000.0
2008-02-29 15:54:00,106.72,106.825,106.715,106.78,52500000.0
2008-02-29 15:55:00,106.78,106.83,106.74,106.81,90000000.0
2008-02-29 15:56:00,106.81,106.81,106.725,106.73,63100000.0
2008-02-29 15:57:00,106.73,106.76,106.72,106.745,55400000.0
2008-02-29 15:58:00,106.745,106.76,106.72,106.73,64600000.0
2008-02-29 15:59:00,106.74,106.75,106.73,106.74,25600000.0
2008-02-29 16:00:00,106.74,106.75,106.72,106.73,41600000.0
2008-02-29 16:01:00,106.73,106.73,106.71,106.72,36900000.0
2008-02-29 16:02:00,106.72,106.74,106.705,106.73,46500000.0
2008-02-29 16:03:00,106.73,106.77,106.68,106.68,40900000.0
2008-02-29 16:04:00,106.68,106.73,106.67,106.68,57600000.0
2008-02-29 16:05:00,106.68,106.72,106.64,106.64,68900000.0
2008-02-29 16:06:00,106.64,106.67,106.64,106.66,33800000.0
2008-02-29 16:07:00,106.66,106.72,106.655,106.71,71900000.0
2008-02-29 16:08:00,106.71,106.73,106.69,106.71,40900000.0
2008-02-29 16:09:00,106.71,106.71,106.69,106.69,22800000.0
2008-02-29 16:10:00,106.69,106.69,106.645,106.65,49100000.0
2008-02-29 16:11:00,106.65,106.655,106.65,106.65,32000000.0
2008-02-29 16:12:00,106.65,106.65,106.6,106.6,27300000.0
2008-02-29 16:13:00,106.6,106.6,106.51,106.53,199300000.0
2008-02-29 16:14:00,106.53,106.54,106.5,106.51,50400000.0
2008-02-29 16:15:00,106.51,106.51,106.47,106.51,55800000.0
2008-02-29 16:16:00,106.51,106.545,106.51,106.52,63800000.0
2008-02-29 16:17:00,106.52,106.54,106.445,106.445,52900000.0
2008-02-29 16:18:00,106.45,106.5,106.435,106.5,66300000.0
2008-02-29 16:19:00,106.5,106.51,106.455,106.455,111100000.0
2008-02-29 16:20:00,106.455,106.47,106.45,106.46,75000000.0
2008-02-29 16:21:00,106.46,106.49,106.46,106.48,57200000.0
2008-02-29 16:22:00,106.48,106.48,106.415,106.48,44500000.0
2008-02-29 16:23:00,106.48,106.53,106.475,106.515,110500000.0
2008-02-29 16:24:00,106.515,106.53,106.43,106.46,88700000.0
2008-02-29 16:25:00,106.46,106.49,106.45,106.47,48600000.0
2008-02-29 16:26:00,106.47,106.49,106.46,106.48,46300000.0
2008-02-29 16:27:00,106.48,106.505,106.465,106.48,89600000.0
2008-02-29 16:28:00,106.485,106.565,106.485,106.55,43900000.0
2008-02-29 16:29:00,106.57,106.59,106.545,106.56,79600000.0
2008-02-29 16:30:00,106.56,106.615,106.55,106.61,55700000.0
2008-02-29 16:31:00,106.61,106.61,106.53,106.535,35800000.0
2008-02-29 16:32:00,106.54,106.57,106.535,106.545,39200000.0
2008-02-29 16:33:00,106.545,106.615,106.545,106.6,71900000.0
2008-02-29 16:34:00,106.6,106.6,106.52,106.52,53500000.0
2008-02-29 16:35:00,106.52,106.54,106.505,106.52,48400000.0
2008-02-29 16:36:00,106.52,106.525,106.47,106.485,72300000.0
2008-02-29 16:37:00,106.485,106.54,106.48,106.505,77100000.0
2008-02-29 16:38:00,106.505,106.51,106.49,106.51,52400000.0
2008-02-29 16:39:00,106.51,106.575,106.485,106.575,49100000.0
2008-02-29 16:40:00,106.575,106.575,106.44,106.46,75800000.0
2008-02-29 16:41:00,106.46,106.47,106.435,106.44,27900000.0
2008-02-29 16:42:00,106.44,106.445,106.315,106.36,99400000.0
2008-02-29 16:43:00,106.35,106.395,106.29,106.3,48600000.0
2008-02-29 16:44:00,106.295,106.34,106.27,106.275,372700000.0
2008-02-29 16:45:00,106.275,106.34,106.265,106.29,113700000.0
2008-02-29 16:46:00,106.285,106.31,106.26,106.29,71200000.0
2008-02-29 16:47:00,106.29,106.3,106.265,106.28,63800000.0
2008-02-29 16:48:00,106.28,106.28,106.21,106.23,74300000.0
2008-02-29 16:49:00,106.23,106.24,106.17,106.23,56500000.0
2008-02-29 16:50:00,106.23,106.25,106.175,106.19,73500000.0
2008-02-29 16:51:00,106.19,106.31,106.19,106.265,136400000.0
2008-02-29 16:52:00,106.27,106.295,106.24,106.25,75000000.0
2008-02-29 16:53:00,106.25,106.29,106.245,106.29,79100000.0
2008-02-29 16:54:00,106.29,106.36,106.285,106.34,50700000.0
2008-02-29 16:55:00,106.34,106.39,106.305,106.34,58800000.0
2008-02-29 16:56:00,106.34,106.39,106.32,106.39,55300000.0
2008-02-29 16:57:00,106.39,106.405,106.355,106.405,34600000.0
2008-02-29 16:58:00,106.4,106.47,106.375,106.46,55700000.0
2008-02-29 16:59:00,106.46,106.48,106.425,106.43,73000000.0
2008-02-29 17:00:00,106.41,106.445,106.37,106.38,88100000.0
2008-02-29 17:01:00,106.38,106.43,106.38,106.39,49100000.0
2008-02-29 17:02:00,106.39,106.41,106.36,106.41,60000000.0
2008-02-29 17:03:00,106.41,106.46,106.39,106.46,81200000.0
2008-02-29 17:04:00,106.46,106.46,106.39,106.405,60600000.0
2008-02-29 17:05:00,106.405,106.44,106.4,106.43,58900000.0
2008-02-29 17:06:00,106.43,106.43,106.325,106.39,82200000.0
2008-02-29 17:07:00,106.39,106.395,106.35,106.37,56900000.0
2008-02-29 17:08:00,106.37,106.41,106.37,106.395,30300000.0
2008-02-29 17:09:00,106.395,106.45,106.36,106.43,58000000.0
2008-02-29 17:10:00,106.43,106.44,106.385,106.39,53200000.0
2008-02-29 17:11:00,106.39,106.43,106.275,106.285,90300000.0
2008-02-29 17:12:00,106.285,106.295,106.24,106.27,78500000.0
2008-02-29 17:13:00,106.27,106.31,106.25,106.29,52000000.0
2008-02-29 17:14:00,106.29,106.29,106.2,106.2,39500000.0
2008-02-29 17:15:00,106.2,106.21,106.12,106.19,80800000.0
2008-02-29 17:16:00,106.19,106.21,106.16,106.19,60200000.0
2008-02-29 17:17:00,106.19,106.21,106.17,106.2,50800000.0
2008-02-29 17:18:00,106.2,106.2,106.17,106.19,87300000.0
2008-02-29 17:19:00,106.19,106.28,106.18,106.27,86800000.0
2008-02-29 17:20:00,106.26,106.27,106.21,106.24,52300000.0
2008-02-29 17:21:00,106.24,106.27,106.225,106.25,56600000.0
2008-02-29 17:22:00,106.25,106.3,106.23,106.23,93700000.0
2008-02-29 17:23:00,106.23,106.26,106.175,106.26,71100000.0
2008-02-29 17:24:00,106.26,106.27,106.26,106.26,53800000.0
2008-02-29 17:25:00,106.25,106.3,106.19,106.21,89700000.0
2008-02-29 17:26:00,106.21,106.265,106.21,106.245,66400000.0
2008-02-29 17:27:00,106.25,106.27,106.21,106.21,55300000.0
2008-02-29 17:28:00,106.21,106.21,106.16,106.2,76900000.0
2008-02-29 17:29:00,106.2,106.2,106.15,106.19,40500000.0
2008-02-29 17:30:00,106.19,106.19,106.11,106.14,60300000.0
2008-02-29 17:31:00,106.14,106.15,106.11,106.12,50200000.0
2008-02-29 17:32:00,106.12,106.145,106.11,106.14,36700000.0
2008-02-29 17:33:00,106.14,106.17,106.09,106.17,58600000.0
2008-02-29 17:34:00,106.17,106.19,106.14,106.18,40900000.0
2008-02-29 17:35:00,106.18,106.21,106.15,106.16,72500000.0
2008-02-29 17:36:00,106.16,106.2,106.15,106.2,31600000.0
2008-02-29 17:37:00,106.2,106.24,106.2,106.21,50300000.0
2008-02-29 17:38:00,106.21,106.21,106.13,106.15,94300000.0
2008-02-29 17:39:00,106.15,106.26,106.15,106.25,100400000.0
2008-02-29 17:40:00,106.25,106.27,106.23,106.24,58900000.0
2008-02-29 17:41:00,106.24,106.28,106.23,106.28,61000000.0
2008-02-29 17:42:00,106.28,106.29,106.22,106.26,94100000.0
2008-02-29 17:43:00,106.26,106.32,106.245,106.25,91400000.0
2008-02-29 17:44:00,106.25,106.25,106.21,106.23,72300000.0
2008-02-29 17:45:00,106.23,106.27,106.22,106.25,58900000.0
2008-02-29 17:46:00,106.25,106.29,106.23,106.23,52100000.0
2008-02-29 17:47:00,106.23,106.27,106.21,106.21,48600000.0
2008-02-29 17:48:00,106.215,106.23,106.19,106.2,48300000.0
2008-02-29 17:49:00,106.2,106.23,106.13,106.17,50800000.0
2008-02-29 17:50:00,106.17,106.2,106.13,106.18,53800000.0
2008-02-29 17:51:00,106.19,106.2,106.17,106.18,42700000.0
2008-02-29 17:52:00,106.18,106.19,106.17,106.19,97700000.0
2008-02-29 17:53:00,106.19,106.23,106.17,106.23,66100000.0
2008-02-29 17:54:00,106.23,106.24,106.19,106.2,102200000.0
2008-02-29 17:55:00,106.2,106.21,106.15,106.16,72500000.0
2008-02-29 17:56:00,106.16,106.18,106.15,106.16,50800000.0
2008-02-29 17:57:00,106.16,106.23,106.16,106.22,56300000.0
2008-02-29 17:58:00,106.22,106.25,106.18,106.19,76600000.0
2008-02-29 17:59:00,106.2,106.32,106.19,106.28,161600000.0
2008-02-29 18:00:00,106.28,106.5,106.18,106.21,215400000.0
2008-02-29 18:01:00,106.22,106.26,106.2,106.24,60400000.0
2008-02-29 18:02:00,106.24,106.27,106.22,106.265,51500000.0
2008-02-29 18:03:00,106.265,106.27,106.22,106.27,48700000.0
2008-02-29 18:04:00,106.27,106.27,106.17,106.22,87800000.0
2008-02-29 18:05:00,106.22,106.28,106.19,106.25,125700000.0
2008-02-29 18:06:00,106.24,106.475,106.24,106.465,92000000.0
2008-02-29 18:07:00,106.465,106.47,106.4,106.42,89900000.0
2008-02-29 18:08:00,106.42,106.46,106.42,106.445,48500000.0
2008-02-29 18:09:00,106.445,106.45,106.39,106.41,38100000.0
2008-02-29 18:10:00,106.41,106.41,106.29,106.3,92500000.0
2008-02-29 18:11:00,106.31,106.32,106.3,106.31,38200000.0
2008-02-29 18:12:00,106.31,106.345,106.29,106.34,48000000.0
2008-02-29 18:13:00,106.34,106.38,106.34,106.36,34800000.0
2008-02-29 18:14:00,106.36,106.39,106.32,106.39,76000000.0
2008-02-29 18:15:00,106.39,106.39,106.365,106.37,39900000.0
2008-02-29 18:16:00,106.37,106.4,106.33,106.33,52900000.0
2008-02-29 18:17:00,106.33,106.36,106.32,106.35,54500000.0
2008-02-29 18:18:00,106.35,106.41,106.35,106.4,43900000.0
2008-02-29 18:19:00,106.4,106.42,106.36,106.37,29100000.0
2008-02-29 18:20:00,106.36,106.36,106.32,106.33,38600000.0
2008-02-29 18:21:00,106.33,106.355,106.29,106.29,31600000.0
2008-02-29 18:22:00,106.29,106.29,106.2,106.2,69600000.0
2008-02-29 18:23:00,106.2,106.33,106.19,106.27,71500000.0
2008-02-29 18:24:00,106.27,106.28,106.22,106.26,51800000.0
2008-02-29 18:25:00,106.26,106.3,106.24,106.27,52300000.0
2008-02-29 18:26:00,106.28,106.35,106.27,106.33,42700000.0
2008-02-29 18:27:00,106.33,106.385,106.33,106.385,24000000.0
2008-02-29 18:28:00,106.385,106.42,106.365,106.4,62400000.0
2008-02-29 18:29:00,106.4,106.46,106.4,106.42,48700000.0
2008-02-29 18:30:00,106.42,106.46,106.4,106.43,54900000.0
2008-02-29 18:31:00,106.43,106.45,106.405,106.43,42000000.0
2008-02-29 18:32:00,106.43,106.48,106.425,106.465,59300000.0
2008-02-29 18:33:00,106.465,106.52,106.465,106.52,42700000.0
2008-02-29 18:34:00,106.52,106.57,106.495,106.54,53200000.0
2008-02-29 18:35:00,106.54,106.59,106.53,106.59,45100000.0
2008-02-29 18:36:00,106.59,106.61,106.555,106.56,36700000.0
2008-02-29 18:37:00,106.56,106.595,106.54,106.55,46900000.0
2008-02-29 18:38:00,106.55,106.57,106.43,106.45,73400000.0
2008-02-29 18:39:00,106.45,106.46,106.385,106.4,64800000.0
2008-02-29 18:40:00,106.4,106.45,106.4,106.45,61700000.0
2008-02-29 18:41:00,106.45,106.45,106.4,106.41,55200000.0
2008-02-29 18:42:00,106.41,106.43,106.39,106.42,66700000.0
2008-02-29 18:43:00,106.42,106.51,106.42,106.48,61500000.0
2008-02-29 18:44:00,106.48,106.5,106.47,106.49,30600000.0
2008-02-29 18:45:00,106.49,106.49,106.44,106.44,46900000.0
2008-02-29 18:46:00,106.445,106.46,106.4,106.41,56700000.0
2008-02-29 18:47:00,106.415,106.47,106.38,106.38,38000000.0
2008-02-29 18:48:00,106.38,106.4,106.33,106.35,56800000.0
2008-02-29 18:49:00,106.35,106.365,106.34,106.36,42800000.0
2008-02-29 18:50:00,106.36,106.42,106.36,106.39,68000000.0
2008-02-29 18:51:00,106.39,106.43,106.39,106.41,32400000.0
2008-02-29 18:52:00,106.41,106.45,106.41,106.45,43700000.0
2008-02-29 18:53:00,106.45,106.46,106.42,106.43,55300000.0
2008-02-29 18:54:00,106.41,106.42,106.4,106.405,27300000.0
2008-02-29 18:55:00,106.405,106.41,106.39,106.4,30500000.0
2008-02-29 18:56:00,106.4,106.4,106.38,106.38,44000000.0
2008-02-29 18:57:00,106.38,106.38,106.33,106.33,48200000.0
2008-02-29 18:58:00,106.33,106.355,106.31,106.34,43600000.0
2008-02-29 18:59:00,106.34,106.34,106.3,106.33,48700000.0
2008-02-29 19:00:00,106.34,106.4,106.34,106.36,67100000.0
2008-02-29 19:01:00,106.36,106.37,106.34,106.35,35700000.0
2008-02-29 19:02:00,106.35,106.38,106.33,106.33,37200000.0
2008-02-29 19:03:00,106.33,106.36,106.33,106.36,29100000.0
2008-02-29 19:04:00,106.36,106.37,106.33,106.37,59400000.0
2008-02-29 19:05:00,106.37,106.39,106.35,106.37,35100000.0
2008-02-29 19:06:00,106.37,106.38,106.36,106.38,38300000.0
2008-02-29 19:07:00,106.38,106.38,106.36,106.38,25000000.0
2008-02-29 19:08:00,106.38,106.39,106.36,106.38,23500000.0
2008-02-29 19:09:00,106.38,106.44,106.38,106.44,50800000.0
2008-02-29 19:10:00,106.44,106.44,106.42,106.425,33300000.0
2008-02-29 19:11:00,106.425,106.45,106.38,106.38,38200000.0
2008-02-29 19:12:00,106.375,106.395,106.35,106.375,23900000.0
2008-02-29 19:13:00,106.37,106.38,106.365,106.38,14500000.0
2008-02-29 19:14:00,106.385,106.385,106.355,106.36,15700000.0
2008-02-29 19:15:00,106.36,106.38,106.35,106.36,35500000.0
2008-02-29 19:16:00,106.36,106.37,106.33,106.35,52000000.0
2008-02-29 19:17:00,106.35,106.35,106.275,106.28,50100000.0
2008-02-29 19:18:00,106.28,106.33,106.255,106.325,88500000.0
2008-02-29 19:19:00,106.325,106.325,106.27,106.27,21600000.0
2008-02-29 19:20:00,106.27,106.28,106.25,106.265,91300000.0
2008-02-29 19:21:00,106.265,106.265,106.185,106.24,133300000.0
2008-02-29 19:22:00,106.24,106.275,106.24,106.265,101700000.0
2008-02-29 19:23:00,106.265,106.28,106.235,106.235,200100000.0
2008-02-29 19:24:00,106.235,106.285,106.235,106.285,51400000.0
2008-02-29 19:25:00,106.285,106.285,106.26,106.28,35400000.0
2008-02-29 19:26:00,106.275,106.275,106.255,106.275,71500000.0
2008-02-29 19:27:00,106.275,106.44,106.275,106.43,156300000.0
2008-02-29 19:28:00,106.435,106.51,106.415,106.465,122100000.0
2008-02-29 19:29:00,106.47,106.48,106.45,106.46,38600000.0
2008-02-29 19:30:00,106.46,106.46,106.44,106.44,27300000.0
2008-02-29 19:31:00,106.44,106.44,106.37,106.37,21200000.0
2008-02-29 19:32:00,106.37,106.385,106.37,106.385,16200000.0
2008-02-29 19:33:00,106.385,106.4,106.38,106.4,24600000.0
2008-02-29 19:34:00,106.4,106.4,106.4,106.4,7000000.0
2008-02-29 19:35:00,106.4,106.4,106.37,106.38,14400000.0
2008-02-29 19:36:00,106.38,106.39,106.37,106.39,10600000.0
2008-02-29 19:37:00,106.39,106.4,106.38,106.4,10200000.0
2008-02-29 19:38:00,106.4,106.4,106.31,106.34,29200000.0
2008-02-29 19:39:00,106.34,106.35,106.315,106.315,32800000.0
2008-02-29 19:40:00,106.315,106.35,106.315,106.35,29600000.0
2008-02-29 19:41:00,106.35,106.38,106.335,106.38,16400000.0
2008-02-29 19:42:00,106.38,106.38,106.35,106.36,13000000.0
2008-02-29 19:43:00,106.36,106.36,106.32,106.33,14400000.0
2008-02-29 19:44:00,106.33,106.35,106.33,106.35,14800000.0
2008-02-29 19:45:00,106.35,106.36,106.33,106.35,29600000.0
2008-02-29 19:46:00,106.35,106.35,106.33,106.34,9400000.0
2008-02-29 19:47:00,106.34,106.35,106.33,106.34,12400000.0
2008-02-29 19:48:00,106.34,106.36,106.34,106.36,11400000.0
2008-02-29 19:49:00,106.36,106.36,106.33,106.35,11000000.0
2008-02-29 19:50:00,106.35,106.35,106.33,106.33,6400000.0
2008-02-29 19:51:00,106.33,106.34,106.33,106.34,11000000.0
2008-02-29 19:52:00,106.34,106.35,106.325,106.35,30600000.0
2008-02-29 19:53:00,106.35,106.36,106.305,106.305,37800000.0
2008-02-29 19:54:00,106.305,106.34,106.305,106.305,35200000.0
2008-02-29 19:55:00,106.305,106.32,106.295,106.315,74600000.0
2008-02-29 19:56:00,106.315,106.315,106.29,106.29,42000000.0
2008-02-29 19:57:00,106.29,106.29,106.23,106.235,47000000.0
2008-02-29 19:58:00,106.235,106.28,106.235,106.27,82600000.0
2008-02-29 19:59:00,106.275,106.31,106.26,106.26,27800000.0
2008-02-29 20:00:00,106.26,106.26,106.2,106.23,54600000.0
2008-02-29 20:01:00,106.23,106.23,106.2,106.21,9800000.0
2008-02-29 20:02:00,106.21,106.22,106.185,106.2,21400000.0
2008-02-29 20:03:00,106.21,106.25,106.21,106.25,78800000.0
2008-02-29 20:04:00,106.25,106.28,106.25,106.28,10600000.0
2008-02-29 20:05:00,106.28,106.29,106.27,106.29,15400000.0
2008-02-29 20:06:00,106.29,106.29,106.27,106.29,18800000.0
2008-02-29 20:07:00,106.29,106.29,106.27,106.29,12400000.0
2008-02-29 20:08:00,106.29,106.3,106.25,106.28,37800000.0
2008-02-29 20:09:00,106.28,106.3,106.27,106.29,16000000.0
2008-02-29 20:10:00,106.29,106.31,106.28,106.3,14000000.0
2008-02-29 20:11:00,106.3,106.3,106.255,106.29,19800000.0
2008-02-29 20:12:00,106.29,106.29,106.23,106.255,54200000.0
2008-02-29 20:13:00,106.255,106.27,106.245,106.26,59800000.0
2008-02-29 20:14:00,106.26,106.265,106.26,106.265,41800000.0
2008-02-29 20:15:00,106.265,106.27,106.26,106.26,30600000.0
2008-02-29 20:16:00,106.26,106.27,106.25,106.25,12000000.0
2008-02-29 20:17:00,106.25,106.28,106.25,106.28,16000000.0
2008-02-29 20:18:00,106.28,106.29,106.28,106.29,26600000.0
2008-02-29 20:19:00,106.29,106.31,106.24,106.24,30200000.0
2008-02-29 20:20:00,106.25,106.31,106.24,106.28,87600000.0
2008-02-29 20:21:00,106.28,106.3,106.28,106.3,9200000.0
2008-02-29 20:22:00,106.3,106.3,106.25,106.27,18400000.0
2008-02-29 20:23:00,106.27,106.34,106.27,106.32,33000000.0
2008-02-29 20:24:00,106.32,106.34,106.275,106.31,57200000.0
2008-02-29 20:25:00,106.31,106.31,106.28,106.28,13000000.0
2008-02-29 20:26:00,106.28,106.28,106.23,106.25,19000000.0
2008-02-29 20:27:00,106.25,106.26,106.21,106.22,30500000.0
2008-02-29 20:28:00,106.22,106.23,106.2,106.22,29700000.0
2008-02-29 20:29:00,106.22,106.24,106.22,106.24,23500000.0
2008-02-29 20:30:00,106.24,106.25,106.205,106.22,45400000.0
2008-02-29 20:31:00,106.22,106.23,106.21,106.23,22300000.0
2008-02-29 20:32:00,106.23,106.24,106.15,106.165,48400000.0
2008-02-29 20:33:00,106.17,106.17,106.11,106.13,67000000.0
2008-02-29 20:34:00,106.13,106.17,106.115,106.15,44400000.0
2008-02-29 20:35:00,106.15,106.16,106.11,106.12,33700000.0
2008-02-29 20:36:00,106.13,106.13,106.085,106.11,31900000.0
2008-02-29 20:37:00,106.11,106.13,106.085,106.13,69800000.0
2008-02-29 20:38:00,106.13,106.13,106.09,106.11,22800000.0
2008-02-29 20:39:00,106.11,106.12,106.065,106.09,54000000.0
2008-02-29 20:40:00,106.09,106.105,106.075,106.105,34400000.0
2008-02-29 20:41:00,106.105,106.16,106.105,106.16,38800000.0
2008-02-29 20:42:00,106.16,106.16,106.125,106.14,56400000.0
2008-02-29 20:43:00,106.14,106.14,106.105,106.11,14000000.0
2008-02-29 20:44:00,106.11,106.15,106.11,106.15,18800000.0
2008-02-29 20:45:00,106.15,106.16,106.11,106.12,22600000.0
2008-02-29 20:46:00,106.12,106.12,106.04,106.04,52000000.0
2008-02-29 20:47:00,106.04,106.075,106.04,106.075,44600000.0
2008-02-29 20:48:00,106.075,106.08,106.05,106.07,60200000.0
2008-02-29 20:49:00,106.07,106.1,106.07,106.08,14000000.0
2008-02-29 20:50:00,106.08,106.08,106.055,106.055,37400000.0
2008-02-29 20:51:00,106.055,106.07,106.055,106.07,11800000.0
2008-02-29 20:52:00,106.07,106.07,106.05,106.07,15200000.0
2008-02-29 20:53:00,106.07,106.075,106.06,106.07,18200000.0
2008-02-29 20:54:00,106.07,106.07,106.035,106.06,40800000.0
2008-02-29 20:55:00,106.06,106.06,106.01,106.01,49800000.0
2008-02-29 20:56:00,106.01,106.01,105.99,106.0,19800000.0
2008-02-29 20:57:00,106.0,106.02,105.955,105.98,43200000.0
2008-02-29 20:58:00,105.98,106.01,105.96,105.965,57800000.0
2008-02-29 20:59:00,105.965,105.965,105.915,105.915,95400000.0
2008-02-29 21:00:00,105.915,105.915,105.855,105.86,91200000.0
2008-02-29 21:01:00,105.87,105.88,105.84,105.86,35600000.0
2008-02-29 21:02:00,105.86,105.9,105.85,105.87,82600000.0
2008-02-29 21:03:00,105.85,105.87,105.85,105.86,36600000.0
2008-02-29 21:04:00,105.87,105.94,105.87,105.91,52200000.0
2008-02-29 21:05:00,105.91,105.92,105.9,105.91,45800000.0
2008-02-29 21:06:00,105.91,105.95,105.91,105.945,20400000.0
2008-02-29 21:07:00,105.945,105.95,105.93,105.94,42400000.0
2008-02-29 21:08:00,105.94,105.94,105.92,105.93,52000000.0
2008-02-29 21:09:00,105.93,105.93,105.9,105.92,44600000.0
2008-02-29 21:10:00,105.92,105.96,105.9,105.95,25600000.0
2008-02-29 21:11:00,105.95,105.98,105.935,105.95,64600000.0
2008-02-29 21:12:00,105.95,105.96,105.915,105.93,41800000.0
2008-02-29 21:13:00,105.93,105.98,105.93,105.98,11400000.0
2008-02-29 21:14:00,105.98,105.98,105.94,105.96,21000000.0
2008-02-29 21:15:00,105.95,105.96,105.92,105.925,39400000.0
2008-02-29 21:16:00,105.925,105.97,105.925,105.95,67600000.0
2008-02-29 21:17:00,105.935,105.99,105.935,105.97,70200000.0
2008-02-29 21:18:00,105.97,105.98,105.94,105.95,22200000.0
2008-02-29 21:19:00,105.95,105.99,105.95,105.99,20400000.0
2008-02-29 21:20:00,105.99,105.99,105.97,105.98,9600000.0
2008-02-29 21:21:00,105.98,106.02,105.98,106.02,7000000.0
2008-02-29 21:22:00,106.02,106.04,106.02,106.025,19600000.0
2008-02-29 21:23:00,106.025,106.03,105.99,105.99,34200000.0
2008-02-29 21:24:00,105.99,106.0,105.97,105.99,53400000.0
2008-02-29 21:25:00,105.99,106.02,105.99,105.99,22000000.0
2008-02-29 21:26:00,105.99,106.0,105.96,105.98,18400000.0
2008-02-29 21:27:00,105.98,105.98,105.94,105.94,20400000.0
2008-02-29 21:28:00,105.94,105.95,105.93,105.94,9400000.0
2008-02-29 21:29:00,105.94,105.94,105.94,105.94,11000000.0
2008-02-29 21:30:00,105.94,105.95,105.93,105.95,22800000.0
2008-02-29 21:31:00,105.95,105.95,105.9,105.9,29200000.0
2008-02-29 21:32:00,105.9,105.9,105.86,105.88,30200000.0
2008-02-29 21:33:00,105.88,105.88,105.86,105.87,7800000.0
2008-02-29 21:34:00,105.87,105.87,105.845,105.86,39000000.0
2008-02-29 21:35:00,105.85,105.87,105.81,105.81,56600000.0
2008-02-29 21:36:00,105.81,105.82,105.755,105.765,89400000.0
2008-02-29 21:37:00,105.765,105.82,105.765,105.82,75000000.0
2008-02-29 21:38:00,105.82,105.87,105.8,105.83,37000000.0
2008-02-29 21:39:00,105.83,105.83,105.81,105.83,12600000.0
2008-02-29 21:40:00,105.83,105.84,105.82,105.84,14200000.0
2008-02-29 21:41:00,105.84,105.89,105.84,105.88,21900000.0
2008-02-29 21:42:00,105.88,105.9,105.865,105.9,27000000.0
2008-02-29 21:43:00,105.9,105.9,105.865,105.875,62400000.0
2008-02-29 21:44:00,105.875,105.88,105.735,105.76,116100000.0
2008-02-29 21:45:00,105.76,105.83,105.76,105.83,36400000.0
2008-02-29 21:46:00,105.83,105.83,105.79,105.79,19000000.0
2008-02-29 21:47:00,105.79,105.8,105.77,105.78,22200000.0
2008-02-29 21:48:00,105.78,105.8,105.715,105.725,72600000.0
2008-02-29 21:49:00,105.725,105.74,105.705,105.735,118800000.0
2008-02-29 21:50:00,105.735,105.77,105.735,105.77,31600000.0
2008-02-29 21:51:00,105.77,105.78,105.75,105.77,29200000.0
2008-02-29 21:52:00,105.77,105.8,105.76,105.78,103800000.0
2008-02-29 21:53:00,105.78,105.79,105.78,105.79,44400000.0
2008-02-29 21:54:00,105.79,105.795,105.78,105.79,32600000.0
2008-02-29 21:55:00,105.79,105.79,105.765,105.78,59200000.0
2008-02-29 21:56:00,105.78,105.8,105.78,105.785,64400000.0
2008-02-29 21:57:00,105.785,105.79,105.785,105.79,96400000.0
2008-02-29 21:58:00,105.79,105.815,105.78,105.795,74200000.0
2008-02-29 21:59:00,105.795,105.8,105.72,105.725,154400000.0
2008-02-29 22:00:00,105.725,105.74,105.675,105.7,95700000.0
2008-02-29 22:01:00,105.7,105.7,105.615,105.65,189200000.0
2008-02-29 22:02:00,105.65,105.69,105.64,105.655,145400000.0
2008-02-29 22:03:00,105.655,105.68,105.64,105.645,59900000.0
2008-02-29 22:04:00,105.645,105.645,105.595,105.595,160000000.0
2008-02-29 22:05:00,105.595,105.605,105.55,105.555,216000000.0
2008-02-29 22:06:00,105.555,105.57,105.535,105.535,63800000.0
2008-02-29 22:07:00,105.53,105.55,105.52,105.53,31000000.0
2008-02-29 22:08:00,105.53,105.57,105.52,105.56,56400000.0
2008-02-29 22:09:00,105.56,105.6,105.56,105.59,42600000.0
2008-02-29 22:10:00,105.59,105.605,105.58,105.605,39000000.0
2008-02-29 22:11:00,105.605,105.605,105.57,105.605,53500000.0
2008-02-29 22:12:00,105.605,105.605,105.57,105.58,25300000.0
2008-02-29 22:13:00,105.58,105.58,105.56,105.575,70500000.0
2008-02-29 22:14:00,105.575,105.62,105.56,105.62,56200000.0
2008-02-29 22:15:00,105.62,105.64,105.57,105.6,317400000.0
2008-02-29 22:16:00,105.6,105.6,105.57,105.57,189100000.0
2008-02-29 22:17:00,105.57,105.57,105.54,105.55,110500000.0
2008-02-29 22:18:00,105.55,105.55,105.505,105.53,59600000.0
2008-02-29 22:19:00,105.53,105.53,105.47,105.475,111400000.0
2008-02-29 22:20:00,105.475,105.5,105.46,105.47,98400000.0
2008-02-29 22:21:00,105.47,105.48,105.385,105.445,356599999.0
2008-02-29 22:22:00,105.445,105.49,105.435,105.48,341100004.0
2008-02-29 22:23:00,105.48,105.55,105.48,105.535,158700002.0
2008-02-29 22:24:00,105.535,105.59,105.53,105.565,389700003.0
2008-02-29 22:25:00,105.57,105.58,105.56,105.575,37000000.0
2008-02-29 22:26:00,105.575,105.575,105.555,105.575,221799999.0
2008-02-29 22:27:00,105.575,105.605,105.575,105.585,163200000.0
2008-02-29 22:28:00,105.585,105.59,105.575,105.585,78400000.0
2008-02-29 22:29:00,105.585,105.595,105.58,105.58,105600000.0
2008-02-29 22:30:00,105.58,105.89,105.565,105.645,185800000.0
2008-02-29 22:31:00,105.645,105.7,105.625,105.625,694500000.0
2008-02-29 22:32:00,105.625,105.67,105.605,105.63,267100000.0
2008-02-29 22:33:00,105.625,105.655,105.62,105.64,180300000.0
2008-02-29 22:34:00,105.64,105.65,105.63,105.635,90700000.0
2008-02-29 22:35:00,105.635,105.64,105.63,105.63,136100000.0
2008-02-29 22:36:00,105.63,105.64,105.63,105.64,11400000.0
2008-02-29 22:37:00,105.64,105.65,105.64,105.645,20800000.0
2008-02-29 22:38:00,105.645,105.66,105.63,105.65,132000000.0
2008-02-29 22:39:00,105.66,105.66,105.63,105.66,78800000.0
2008-02-29 22:40:00,105.66,105.67,105.63,105.64,99700000.0
2008-02-29 22:41:00,105.64,105.65,105.56,105.57,299200000.0
2008-02-29 22:42:00,105.57,105.59,105.57,105.575,535200000.0
2008-02-29 22:43:00,105.575,105.59,105.55,105.55,191900000.0
2008-02-29 22:44:00,105.54,105.55,105.505,105.51,330400000.0
2008-02-29 22:45:00,105.51,105.53,105.47,105.47,176700000.0
2008-02-29 22:46:00,105.47,105.48,105.43,105.43,155200000.0
2008-02-29 22:47:00,105.43,105.43,105.37,105.39,519200000.0
2008-02-29 22:48:00,105.39,105.415,105.39,105.41,170800000.0
2008-02-29 22:49:00,105.41,105.42,105.4,105.41,41300000.0
2008-02-29 22:50:00,105.41,105.42,105.4,105.405,213700000.0
2008-02-29 22:51:00,105.405,105.405,105.385,105.4,270000000.0
2008-02-29 22:52:00,105.4,105.41,105.375,105.38,119100000.0
2008-02-29 22:53:00,105.38,105.43,105.375,105.43,75500000.0
2008-02-29 22:54:00,105.43,105.46,105.43,105.44,23600000.0
2008-02-29 22:55:00,105.44,105.48,105.44,105.465,26800000.0
2008-02-29 22:56:00,105.465,105.465,105.445,105.445,24400000.0
2008-02-29 22:57:00,105.445,105.51,105.445,105.49,109000000.0
2008-02-29 22:58:00,105.49,105.5,105.465,105.5,40400000.0
2008-02-29 22:59:00,105.5,105.53,105.49,105.5,273600000.0
2008-02-29 23:00:00,105.53,105.55,105.49,105.54,182300000.0
2008-03-03 00:00:00,104.6,104.6,104.55,104.56,10400000.0
2008-03-03 00:01:00,104.55,104.71,104.55,104.67,10400000.0
2008-03-03 00:02:00,104.65,104.69,104.64,104.69,10400000.0
2008-03-03 00:03:00,104.7,104.76,104.68,104.71,10400000.0
2008-03-03 00:04:00,104.72,104.73,104.65,104.67,10400000.0
2008-03-03 00:05:00,104.65,104.72,104.65,104.71,10400000.0
2008-03-03 00:06:00,104.69,104.72,104.68,104.68,10400000.0
2008-03-03 00:07:00,104.67,104.67,104.63,104.65,10400000.0
2008-03-03 00:08:00,104.66,104.68,104.62,104.65,10400000.0
2008-03-03 00:09:00,104.97,104.98,104.97,104.97,10400000.0
2008-03-03 00:10:00,104.97,105.01,104.97,105.01,48800000.0
2008-03-03 00:11:00,105.0,105.01,104.98,104.98,39200000.0
2008-03-03 00:12:00,104.96,105.01,104.96,104.99,34200000.0
2008-03-03 00:13:00,104.99,104.99,104.97,104.98,27300000.0
2008-03-03 00:14:00,104.98,104.99,104.98,104.98,16500000.0
2008-03-03 00:15:00,104.98,104.98,104.97,104.98,22000000.0
2008-03-03 00:16:00,104.97,104.98,104.95,104.95,24500000.0
2008-03-03 00:17:00,104.95,104.95,104.9,104.9,21500000.0
2008-03-03 00:18:00,104.91,104.92,104.87,104.87,46600000.0
2008-03-03 00:19:00,104.88,104.91,104.87,104.89,25000000.0
2008-03-03 00:20:00,104.9,104.9,104.85,104.86,28300000.0
2008-03-03 00:21:00,104.86,104.87,104.85,104.85,34000000.0
2008-03-03 00:22:00,104.85,104.87,104.85,104.86,27000000.0
2008-03-03 00:23:00,104.86,104.9,104.86,104.86,26000000.0
2008-03-03 00:24:00,104.86,104.86,104.82,104.83,27000000.0
2008-03-03 00:25:00,104.83,104.85,104.83,104.84,24500000.0
2008-03-03 00:26:00,104.84,104.85,104.84,104.85,21500000.0
2008-03-03 00:27:00,104.85,104.85,104.79,104.79,46700000.0
2008-03-03 00:28:00,104.79,104.79,104.79,104.79,80400000.0
2008-03-03 00:29:00,104.79,104.79,104.79,104.79,73600000.0
2008-03-03 00:30:00,104.79,104.79,104.79,104.79,108800000.0
2008-03-03 00:31:00,104.79,104.79,104.77,104.77,145600000.0
2008-03-03 00:32:00,104.77,104.77,104.77,104.77,83200000.0
2008-03-03 00:33:00,104.77,104.77,104.77,104.77,57600000.0
2008-03-03 00:34:00,104.77,104.77,104.77,104.77,81600000.0
2008-03-03 00:35:00,104.77,104.77,104.77,104.77,105400000.0
2008-03-03 00:36:00,104.77,104.77,104.67,104.71,50000000.0
2008-03-03 00:37:00,104.71,104.73,104.7,104.71,32000000.0
2008-03-03 00:38:00,104.71,104.72,104.71,104.72,15500000.0
2008-03-03 00:39:00,104.72,104.73,104.7,104.73,34000000.0
2008-03-03 00:40:00,104.73,104.74,104.73,104.73,31500000.0
2008-03-03 00:41:00,104.73,104.75,104.73,104.75,31500000.0
2008-03-03 00:42:00,104.75,104.75,104.74,104.74,22000000.0
2008-03-03 00:43:00,104.74,104.77,104.74,104.75,31500000.0
2008-03-03 00:44:00,104.75,104.77,104.74,104.76,27800000.0
2008-03-03 00:45:00,104.76,104.78,104.74,104.76,31500000.0
2008-03-03 00:46:00,104.77,104.79,104.76,104.77,25500000.0
2008-03-03 00:47:00,104.77,104.77,104.76,104.77,13500000.0
2008-03-03 00:48:00,104.77,104.77,104.75,104.75,14000000.0
2008-03-03 00:49:00,104.75,104.77,104.75,104.76,19500000.0
2008-03-03 00:50:00,104.76,104.81,104.74,104.77,56300000.0
2008-03-03 00:51:00,104.78,104.83,104.74,104.77,67800000.0
2008-03-03 00:52:00,104.77,104.81,104.74,104.8,63900000.0
2008-03-03 00:53:00,104.8,104.8,104.78,104.8,26500000.0
2008-03-03 00:54:00,104.8,104.8,104.75,104.75,30600000.0
2008-03-03 00:55:00,104.75,104.77,104.75,104.76,33400000.0
2008-03-03 00:56:00,104.76,104.76,104.72,104.75,38000000.0
2008-03-03 00:57:00,104.75,104.75,104.73,104.73,36500000.0
2008-03-03 00:58:00,104.73,104.74,104.72,104.72,29000000.0
2008-03-03 00:59:00,104.72,104.73,104.58,104.61,62500000.0
2008-03-03 01:00:00,104.61,104.61,104.56,104.57,40500000.0
2008-03-03 01:01:00,104.57,104.67,104.57,104.64,69800000.0
2008-03-03 01:02:00,104.65,104.7,104.64,104.7,55200000.0
2008-03-03 01:03:00,104.7,104.76,104.69,104.69,73500000.0
2008-03-03 01:04:00,104.69,104.73,104.64,104.66,82800000.0
2008-03-03 01:05:00,104.66,104.72,104.65,104.71,54200000.0
2008-03-03 01:06:00,104.71,104.71,104.68,104.68,36000000.0
2008-03-03 01:07:00,104.68,104.68,104.62,104.63,40800000.0
2008-03-03 01:08:00,104.65,104.66,104.63,104.66,34000000.0
2008-03-03 01:09:00,104.66,104.66,104.55,104.58,39400000.0
2008-03-03 01:10:00,104.58,104.6,104.57,104.57,28500000.0
2008-03-03 01:11:00,104.57,104.57,104.55,104.56,42100000.0
2008-03-03 01:12:00,104.56,104.56,104.49,104.49,57300000.0
2008-03-03 01:13:00,104.49,104.49,104.46,104.48,47800000.0
2008-03-03 01:14:00,104.48,104.51,104.45,104.5,33000000.0
2008-03-03 01:15:00,104.5,104.56,104.46,104.53,52700000.0
2008-03-03 01:16:00,104.53,104.59,104.53,104.56,56600000.0
2008-03-03 01:17:00,104.56,104.6,104.56,104.59,72500000.0
2008-03-03 01:18:00,104.6,104.63,104.58,104.61,86100000.0
2008-03-03 01:19:00,104.61,104.65,104.54,104.6,77900000.0
2008-03-03 01:20:00,104.6,104.63,104.6,104.63,50000000.0
2008-03-03 01:21:00,104.63,104.67,104.6,104.6,87600000.0
2008-03-03 01:22:00,104.6,104.69,104.6,104.69,57600000.0
2008-03-03 01:23:00,104.69,104.7,104.65,104.67,69500000.0
2008-03-03 01:24:00,104.67,104.68,104.65,104.67,62200000.0
2008-03-03 01:25:00,104.67,104.71,104.67,104.71,64800000.0
2008-03-03 01:26:00,104.71,104.73,104.7,104.72,56400000.0
2008-03-03 01:27:00,104.72,104.75,104.7,104.72,60400000.0
2008-03-03 01:28:00,104.72,104.79,104.72,104.77,73000000.0
2008-03-03 01:29:00,104.77,104.83,104.77,104.81,71700000.0
2008-03-03 01:30:00,104.81,104.92,104.81,104.89,76200000.0
2008-03-03 01:31:00,104.89,104.89,104.8,104.8,102300000.0
2008-03-03 01:32:00,104.81,104.83,104.79,104.83,76700000.0
2008-03-03 01:33:00,104.83,104.85,104.82,104.83,67100000.0
2008-03-03 01:34:00,104.83,104.86,104.81,104.86,65800000.0
2008-03-03 01:35:00,104.86,104.93,104.86,104.93,65500000.0
2008-03-03 01:36:00,104.93,104.95,104.81,104.81,102200000.0
2008-03-03 01:37:00,104.81,104.9,104.8,104.9,74600000.0
2008-03-03 01:38:00,104.89,104.9,104.83,104.86,92200000.0
2008-03-03 01:39:00,104.86,104.92,104.85,104.87,96800000.0
2008-03-03 01:40:00,104.86,104.91,104.84,104.87,85500000.0
2008-03-03 01:41:00,104.87,104.91,104.87,104.91,105600000.0
2008-03-03 01:42:00,104.91,104.92,104.91,104.92,59200000.0
2008-03-03 01:43:00,104.92,104.92,104.88,104.9,55200000.0
2008-03-03 01:44:00,104.9,104.94,104.9,104.9,64000000.0
2008-03-03 01:45:00,104.9,104.92,104.9,104.91,53300000.0
2008-03-03 01:46:00,104.91,104.95,104.9,104.94,60800000.0
2008-03-03 01:47:00,104.94,104.96,104.93,104.93,59300000.0
2008-03-03 01:48:00,104.93,104.93,104.87,104.9,78600000.0
2008-03-03 01:49:00,104.9,104.94,104.88,104.93,71700000.0
2008-03-03 01:50:00,104.93,104.93,104.89,104.89,68600000.0
2008-03-03 01:51:00,104.89,104.9,104.79,104.8,67400000.0
2008-03-03 01:52:00,104.8,104.85,104.79,104.85,66600000.0
2008-03-03 01:53:00,104.85,104.86,104.83,104.85,47400000.0
2008-03-03 01:54:00,104.85,104.85,104.8,104.8,44900000.0
2008-03-03 01:55:00,104.8,104.8,104.75,104.77,64200000.0
2008-03-03 01:56:00,104.77,104.77,104.75,104.76,48500000.0
2008-03-03 01:57:00,104.76,104.76,104.71,104.72,67800000.0
2008-03-03 01:58:00,104.72,104.75,104.7,104.7,235900000.0
2008-03-03 01:59:00,104.7,104.74,104.69,104.74,130200000.0
2008-03-03 02:00:00,104.74,104.76,104.7,104.7,131700000.0
2008-03-03 02:01:00,104.7,104.7,104.67,104.68,136100000.0
2008-03-03 02:02:00,104.68,104.7,104.67,104.69,199000000.0
2008-03-03 02:03:00,104.7,104.72,104.7,104.71,123400000.0
2008-03-03 02:04:00,104.71,104.78,104.69,104.77,156400000.0
2008-03-03 02:05:00,104.78,104.78,104.75,104.77,99500000.0
2008-03-03 02:06:00,104.76,104.77,104.71,104.75,183900000.0
2008-03-03 02:07:00,104.75,104.81,104.74,104.8,154200000.0
2008-03-03 02:08:00,104.8,104.85,104.8,104.84,164700000.0
2008-03-03 02:09:00,104.84,104.85,104.81,104.83,339700000.0
2008-03-03 02:10:00,104.83,104.9,104.82,104.85,372000000.0
2008-03-03 02:11:00,104.86,104.9,104.82,104.88,92500000.0
2008-03-03 02:12:00,104.88,104.89,104.81,104.83,191000000.0
2008-03-03 02:13:00,104.83,104.84,104.83,104.83,47200000.0
2008-03-03 02:14:00,104.83,104.86,104.82,104.84,68500000.0
2008-03-03 02:15:00,104.84,104.85,104.83,104.84,44300000.0
2008-03-03 02:16:00,104.84,104.84,104.79,104.8,63800000.0
2008-03-03 02:17:00,104.8,104.82,104.78,104.82,26200000.0
2008-03-03 02:18:00,104.82,104.84,104.82,104.82,13200000.0
2008-03-03 02:19:00,104.82,104.83,104.81,104.82,37900000.0
2008-03-03 02:20:00,104.82,104.82,104.8,104.8,54000000.0
2008-03-03 02:21:00,104.8,104.82,104.8,104.8,30200000.0
2008-03-03 02:22:00,104.8,104.82,104.8,104.82,27300000.0
2008-03-03 02:23:00,104.82,104.82,104.82,104.82,30700000.0
2008-03-03 02:24:00,104.82,104.82,104.76,104.77,59800000.0
2008-03-03 02:25:00,104.77,104.78,104.75,104.77,88400000.0
2008-03-03 02:26:00,104.77,104.78,104.76,104.77,61100000.0
2008-03-03 02:27:00,104.77,104.77,104.74,104.75,89900000.0
2008-03-03 02:28:00,104.75,104.75,104.72,104.74,95600000.0
2008-03-03 02:29:00,104.74,104.77,104.74,104.76,114600000.0
2008-03-03 02:30:00,104.76,104.82,104.76,104.82,82700000.0
2008-03-03 02:31:00,104.82,104.85,104.82,104.83,15600000.0
2008-03-03 02:32:00,104.83,104.85,104.83,104.83,40800000.0
2008-03-03 02:33:00,104.83,104.84,104.83,104.83,37000000.0
2008-03-03 02:34:00,104.83,104.83,104.81,104.82,80600000.0
2008-03-03 02:35:00,104.82,104.83,104.81,104.83,51800000.0
2008-03-03 02:36:00,104.82,104.84,104.79,104.82,72300000.0
2008-03-03 02:37:00,104.82,104.84,104.77,104.78,231800000.0
2008-03-03 02:38:00,104.78,104.79,104.75,104.77,129100000.0
2008-03-03 02:39:00,104.77,104.78,104.73,104.73,58100000.0
2008-03-03 02:40:00,104.73,104.78,104.73,104.75,104700000.0
2008-03-03 02:41:00,104.75,104.76,104.74,104.76,443900000.0
2008-03-03 02:42:00,104.76,104.76,104.74,104.74,377700000.0
2008-03-03 02:43:00,104.75,104.75,104.73,104.74,326800000.0
2008-03-03 02:44:00,104.74,104.74,104.62,104.65,295900000.0
2008-03-03 02:45:00,104.65,104.66,104.61,104.63,159900000.0
2008-03-03 02:46:00,104.63,104.65,104.61,104.61,116400000.0
2008-03-03 02:47:00,104.61,104.65,104.61,104.64,68400000.0
2008-03-03 02:48:00,104.64,104.71,104.64,104.69,244900000.0
2008-03-03 02:49:00,104.69,104.71,104.64,104.64,109600000.0
2008-03-03 02:50:00,104.64,104.67,104.63,104.67,85300000.0
2008-03-03 02:51:00,104.67,104.75,104.67,104.75,94100000.0
2008-03-03 02:52:00,104.75,104.77,104.72,104.73,129800000.0
2008-03-03 02:53:00,104.75,104.79,104.64,104.64,229000000.0
2008-03-03 02:54:00,104.64,104.65,104.54,104.585,406300000.0
2008-03-03 02:55:00,104.585,104.66,104.54,104.62,500700000.0
2008-03-03 02:56:00,104.63,104.68,104.59,104.65,86000000.0
2008-03-03 02:57:00,104.65,104.65,104.63,104.63,58000000.0
2008-03-03 02:58:00,104.63,104.7,104.63,104.67,84200000.0
2008-03-03 02:59:00,104.67,104.68,104.59,104.61,116200000.0
2008-03-03 03:00:00,104.61,104.68,104.61,104.68,90700000.0
2008-03-03 03:01:00,104.68,104.68,104.62,104.625,331500000.0
2008-03-03 03:02:00,104.625,104.635,104.58,104.6,303800000.0
2008-03-03 03:03:00,104.6,104.64,104.59,104.62,67500000.0
2008-03-03 03:04:00,104.62,104.63,104.61,104.63,32800000.0
2008-03-03 03:05:00,104.63,104.64,104.62,104.64,34400000.0
2008-03-03 03:06:00,104.64,104.7,104.64,104.69,77600000.0
2008-03-03 03:07:00,104.69,104.71,104.68,104.7,87300000.0
2008-03-03 03:08:00,104.7,104.71,104.68,104.68,70200000.0
2008-03-03 03:09:00,104.68,104.71,104.66,104.68,87000000.0
2008-03-03 03:10:00,104.68,104.71,104.67,104.71,69400000.0
2008-03-03 03:11:00,104.71,104.71,104.66,104.69,248000000.0
2008-03-03 03:12:00,104.69,104.73,104.69,104.73,349600000.0
2008-03-03 03:13:00,104.73,104.81,104.72,104.8,344800000.0
2008-03-03 03:14:00,104.8,104.82,104.75,104.76,125600000.0
2008-03-03 03:15:00,104.77,104.79,104.76,104.76,62400000.0
2008-03-03 03:16:00,104.76,104.81,104.75,104.81,220000000.0
2008-03-03 03:17:00,104.81,104.81,104.79,104.79,77600000.0
2008-03-03 03:18:00,104.79,104.795,104.78,104.785,130400000.0
2008-03-03 03:19:00,104.8,104.8,104.78,104.78,229600000.0
2008-03-03 03:20:00,104.78,104.8,104.77,104.8,96800000.0
2008-03-03 03:21:00,104.79,104.81,104.79,104.79,52800000.0
2008-03-03 03:22:00,104.79,104.79,104.74,104.78,208800000.0
2008-03-03 03:23:00,104.78,104.79,104.77,104.78,44000000.0
2008-03-03 03:24:00,104.78,104.79,104.77,104.78,28800000.0
2008-03-03 03:25:00,104.78,104.78,104.74,104.74,44000000.0
2008-03-03 03:26:00,104.74,104.8,104.74,104.78,116000000.0
2008-03-03 03:27:00,104.78,104.79,104.77,104.79,52800000.0
2008-03-03 03:28:00,104.79,104.79,104.75,104.75,68000000.0
2008-03-03 03:29:00,104.75,104.77,104.74,104.77,56800000.0
2008-03-03 03:30:00,104.77,104.77,104.75,104.75,56800000.0
2008-03-03 03:31:00,104.75,104.75,104.66,104.7,128000000.0
2008-03-03 03:32:00,104.7,104.71,104.65,104.65,67200000.0
2008-03-03 03:33:00,104.65,104.68,104.64,104.65,40800000.0
2008-03-03 03:34:00,104.65,104.65,104.63,104.65,77600000.0
2008-03-03 03:35:00,104.65,104.66,104.65,104.65,25600000.0
2008-03-03 03:36:00,104.65,104.66,104.64,104.64,31200000.0
2008-03-03 03:37:00,104.64,104.64,104.59,104.6,73600000.0
2008-03-03 03:38:00,104.6,104.61,104.59,104.59,40800000.0
2008-03-03 03:39:00,104.59,104.61,104.59,104.6,68000000.0
2008-03-03 03:40:00,104.6,104.61,104.6,104.61,21600000.0
2008-03-03 03:41:00,104.61,104.63,104.6,104.61,49600000.0
2008-03-03 03:42:00,104.61,104.61,104.56,104.61,508000000.0
2008-03-03 03:43:00,104.61,104.62,104.6,104.61,40800000.0
2008-03-03 03:44:00,104.61,104.62,104.57,104.58,35200000.0
2008-03-03 03:45:00,104.58,104.6,104.58,104.6,59200000.0
2008-03-03 03:46:00,104.6,104.61,104.59,104.61,65600000.0
2008-03-03 03:47:00,104.61,104.61,104.59,104.6,61600000.0
2008-03-03 03:48:00,104.6,104.62,104.58,104.59,68800000.0
2008-03-03 03:49:00,104.59,104.59,104.55,104.55,67200000.0
2008-03-03 03:50:00,104.55,104.55,104.51,104.52,68000000.0
2008-03-03 03:51:00,104.53,104.58,104.53,104.58,73600000.0
2008-03-03 03:52:00,104.58,104.59,104.56,104.56,66400000.0
2008-03-03 03:53:00,104.57,104.58,104.56,104.58,63200000.0
2008-03-03 03:54:00,104.58,104.58,104.58,104.58,54400000.0
2008-03-03 03:55:00,104.58,104.58,104.58,104.58,51200000.0
2008-03-03 03:56:00,104.58,104.59,104.58,104.58,60000000.0
2008-03-03 03:57:00,104.58,104.59,104.58,104.58,61600000.0
2008-03-03 03:58:00,104.58,104.58,104.525,104.53,108800000.0
2008-03-03 03:59:00,104.53,104.58,104.51,104.55,129600000.0
2008-03-03 04:00:00,104.55,104.55,104.54,104.54,28000000.0
2008-03-03 04:01:00,104.54,104.55,104.54,104.55,33600000.0
2008-03-03 04:02:00,104.55,104.55,104.53,104.53,36800000.0
2008-03-03 04:03:00,104.53,104.54,104.5,104.5,40800000.0
2008-03-03 04:04:00,104.5,104.5,104.49,104.49,36800000.0
2008-03-03 04:05:00,104.49,104.49,104.48,104.48,52800000.0
2008-03-03 04:06:00,104.48,104.49,104.48,104.49,44800000.0
2008-03-03 04:07:00,104.49,104.5,104.49,104.49,69800000.0
2008-03-03 04:08:00,104.49,104.5,104.49,104.49,57300000.0
2008-03-03 04:09:00,104.49,104.49,104.48,104.49,171200000.0
2008-03-03 04:10:00,104.49,104.51,104.49,104.51,270900000.0
2008-03-03 04:11:00,104.51,104.54,104.51,104.54,49600000.0
2008-03-03 04:12:00,104.54,104.55,104.52,104.52,76500000.0
2008-03-03 04:13:00,104.52,104.53,104.51,104.51,87900000.0
2008-03-03 04:14:00,104.51,104.51,104.45,104.45,147300000.0
2008-03-03 04:15:00,104.46,104.52,104.45,104.48,197400000.0
2008-03-03 04:16:00,104.47,104.47,104.44,104.45,143800000.0
2008-03-03 04:17:00,104.45,104.48,104.45,104.48,65800000.0
2008-03-03 04:18:00,104.48,104.49,104.48,104.48,59200000.0
2008-03-03 04:19:00,104.48,104.495,104.48,104.49,39400000.0
2008-03-03 04:20:00,104.5,104.54,104.5,104.52,62600000.0
2008-03-03 04:21:00,104.52,104.53,104.47,104.47,146400000.0
2008-03-03 04:22:00,104.47,104.49,104.47,104.49,215200000.0
2008-03-03 04:23:00,104.49,104.5,104.47,104.47,360000000.0
2008-03-03 04:24:00,104.47,104.5,104.47,104.49,295200000.0
2008-03-03 04:25:00,104.49,104.5,104.49,104.49,252800000.0
2008-03-03 04:26:00,104.49,104.53,104.49,104.52,83200000.0
2008-03-03 04:27:00,104.52,104.53,104.52,104.52,32800000.0
2008-03-03 04:28:00,104.52,104.54,104.52,104.54,56800000.0
2008-03-03 04:29:00,104.54,104.56,104.54,104.55,46400000.0
2008-03-03 04:30:00,104.55,104.56,104.54,104.55,52000000.0
2008-03-03 04:31:00,104.55,104.55,104.53,104.54,47200000.0
2008-03-03 04:32:00,104.54,104.54,104.53,104.53,26400000.0
2008-03-03 04:33:00,104.53,104.58,104.53,104.58,105600000.0
2008-03-03 04:34:00,104.58,104.61,104.57,104.6,65600000.0
2008-03-03 04:35:00,104.6,104.6,104.59,104.59,90400000.0
2008-03-03 04:36:00,104.59,104.6,104.58,104.58,48000000.0
2008-03-03 04:37:00,104.58,104.58,104.55,104.55,101600000.0
2008-03-03 04:38:00,104.55,104.55,104.52,104.52,85100000.0
2008-03-03 04:39:00,104.52,104.53,104.52,104.53,67600000.0
2008-03-03 04:40:00,104.53,104.56,104.53,104.56,66000000.0
2008-03-03 04:41:00,104.56,104.57,104.56,104.57,41600000.0
2008-03-03 04:42:00,104.57,104.58,104.57,104.58,28400000.0
2008-03-03 04:43:00,104.58,104.58,104.55,104.55,68400000.0
2008-03-03 04:44:00,104.55,104.55,104.5,104.5,106800000.0
2008-03-03 04:45:00,104.5,104.53,104.5,104.53,45600000.0
2008-03-03 04:46:00,104.53,104.56,104.53,104.55,38400000.0
2008-03-03 04:47:00,104.55,104.56,104.55,104.56,77600000.0
2008-03-03 04:48:00,104.56,104.59,104.56,104.59,39200000.0
2008-03-03 04:49:00,104.59,104.59,104.51,104.53,226400000.0
2008-03-03 04:50:00,104.53,104.53,104.52,104.52,49600000.0
2008-03-03 04:51:00,104.52,104.53,104.5,104.5,56800000.0
2008-03-03 04:52:00,104.5,104.51,104.5,104.51,69600000.0
2008-03-03 04:53:00,104.51,104.52,104.5,104.52,111200000.0
2008-03-03 04:54:00,104.52,104.54,104.51,104.51,290400000.0
2008-03-03 04:55:00,104.51,104.51,104.495,104.505,341600000.0
2008-03-03 04:56:00,104.505,104.53,104.5,104.5,98400000.0
2008-03-03 04:57:00,104.5,104.53,104.49,104.52,67200000.0
2008-03-03 04:58:00,104.52,104.54,104.52,104.54,49600000.0
2008-03-03 04:59:00,104.54,104.57,104.54,104.57,56000000.0
2008-03-03 05:00:00,104.57,104.57,104.54,104.55,49600000.0
2008-03-03 05:01:00,104.55,104.55,104.54,104.54,65100000.0
2008-03-03 05:02:00,104.54,104.54,104.53,104.53,68400000.0
2008-03-03 05:03:00,104.53,104.56,104.5,104.56,45200000.0
2008-03-03 05:04:00,104.56,104.585,104.55,104.56,488000000.0
2008-03-03 05:05:00,104.56,104.56,104.55,104.55,232000000.0
2008-03-03 05:06:00,104.55,104.56,104.54,104.56,127200000.0
2008-03-03 05:07:00,104.56,104.56,104.55,104.56,79200000.0
2008-03-03 05:08:00,104.56,104.56,104.55,104.56,220000000.0
2008-03-03 05:09:00,104.56,104.56,104.55,104.55,326400000.0
2008-03-03 05:10:00,104.55,104.55,104.55,104.55,76800000.0
2008-03-03 05:11:00,104.55,104.56,104.54,104.54,140000000.0
2008-03-03 05:12:00,104.54,104.54,104.53,104.53,157600000.0
2008-03-03 05:13:00,104.53,104.54,104.53,104.53,96000000.0
2008-03-03 05:14:00,104.53,104.55,104.53,104.54,147200000.0
2008-03-03 05:15:00,104.54,104.57,104.54,104.57,117600000.0
2008-03-03 05:16:00,104.57,104.57,104.56,104.56,98400000.0
2008-03-03 05:17:00,104.56,104.57,104.56,104.57,64800000.0
2008-03-03 05:18:00,104.57,104.57,104.56,104.57,85600000.0
2008-03-03 05:19:00,104.57,104.57,104.56,104.57,37600000.0
2008-03-03 05:20:00,104.57,104.57,104.56,104.56,71200000.0
2008-03-03 05:21:00,104.56,104.57,104.54,104.55,187200000.0
2008-03-03 05:22:00,104.55,104.57,104.54,104.55,119200000.0
2008-03-03 05:23:00,104.55,104.55,104.51,104.52,179200000.0
2008-03-03 05:24:00,104.52,104.53,104.51,104.53,120800000.0
2008-03-03 05:25:00,104.53,104.53,104.52,104.52,104800000.0
2008-03-03 05:26:00,104.52,104.52,104.5,104.51,115200000.0
2008-03-03 05:27:00,104.51,104.51,104.5,104.5,104800000.0
2008-03-03 05:28:00,104.5,104.51,104.49,104.51,104800000.0
2008-03-03 05:29:00,104.51,104.53,104.51,104.53,98400000.0
2008-03-03 05:30:00,104.53,104.53,104.51,104.53,161600000.0
2008-03-03 05:31:00,104.53,104.53,104.52,104.52,124800000.0
2008-03-03 05:32:00,104.52,104.54,104.52,104.53,129600000.0
2008-03-03 05:33:00,104.53,104.53,104.51,104.53,128000000.0
2008-03-03 05:34:00,104.53,104.54,104.51,104.51,110400000.0
2008-03-03 05:35:00,104.51,104.54,104.51,104.54,118900000.0
2008-03-03 05:36:00,104.54,104.54,104.53,104.53,82000000.0
2008-03-03 05:37:00,104.53,104.53,104.51,104.53,75300000.0
2008-03-03 05:38:00,104.53,104.53,104.52,104.52,35200000.0
2008-03-03 05:39:00,104.52,104.52,104.5,104.5,34200000.0
2008-03-03 05:40:00,104.5,104.5,104.49,104.5,29000000.0
2008-03-03 05:41:00,104.5,104.5,104.46,104.47,64200000.0
2008-03-03 05:42:00,104.47,104.49,104.47,104.49,45300000.0
2008-03-03 05:43:00,104.49,104.49,104.47,104.49,56300000.0
2008-03-03 05:44:00,104.49,104.5,104.49,104.5,29700000.0
2008-03-03 05:45:00,104.5,104.5,104.49,104.5,21000000.0
2008-03-03 05:46:00,104.5,104.515,104.49,104.51,96600000.0
2008-03-03 05:47:00,104.505,104.51,104.47,104.5,201800000.0
2008-03-03 05:48:00,104.5,104.5,104.49,104.5,224000000.0
2008-03-03 05:49:00,104.5,104.53,104.5,104.53,199600000.0
2008-03-03 05:50:00,104.53,104.58,104.52,104.57,62900000.0
2008-03-03 05:51:00,104.57,104.6,104.56,104.6,54400000.0
2008-03-03 05:52:00,104.6,104.61,104.58,104.6,34800000.0
2008-03-03 05:53:00,104.6,104.6,104.58,104.58,74400000.0
2008-03-03 05:54:00,104.58,104.6,104.58,104.6,33000000.0
2008-03-03 05:55:00,104.59,104.6,104.57,104.58,68800000.0
2008-03-03 05:56:00,104.58,104.585,104.57,104.58,64500000.0
2008-03-03 05:57:00,104.58,104.59,104.57,104.57,82400000.0
2008-03-03 05:58:00,104.57,104.585,104.57,104.57,104800000.0
2008-03-03 05:59:00,104.57,104.58,104.53,104.53,93800000.0
2008-03-03 06:00:00,104.53,104.54,104.49,104.49,56600000.0
2008-03-03 06:01:00,104.49,104.54,104.49,104.5,69600000.0
2008-03-03 06:02:00,104.5,104.52,104.5,104.5,55600000.0
2008-03-03 06:03:00,104.5,104.51,104.48,104.5,97000000.0
2008-03-03 06:04:00,104.5,104.51,104.47,104.49,387800000.0
2008-03-03 06:05:00,104.49,104.515,104.48,104.49,503200000.0
2008-03-03 06:06:00,104.49,104.49,104.47,104.47,234400000.0
2008-03-03 06:07:00,104.47,104.51,104.47,104.48,106400000.0
2008-03-03 06:08:00,104.48,104.48,104.47,104.48,148800000.0
2008-03-03 06:09:00,104.48,104.48,104.45,104.45,119200000.0
2008-03-03 06:10:00,104.47,104.49,104.47,104.48,60500000.0
2008-03-03 06:11:00,104.48,104.49,104.48,104.48,48000000.0
2008-03-03 06:12:00,104.48,104.49,104.48,104.49,50200000.0
2008-03-03 06:13:00,104.49,104.5,104.48,104.49,50700000.0
2008-03-03 06:14:00,104.49,104.5,104.49,104.5,28000000.0
2008-03-03 06:15:00,104.5,104.55,104.5,104.55,66600000.0
2008-03-03 06:16:00,104.55,104.55,104.51,104.51,44800000.0
2008-03-03 06:17:00,104.51,104.52,104.51,104.52,79000000.0
2008-03-03 06:18:00,104.52,104.55,104.52,104.53,45900000.0
2008-03-03 06:19:00,104.53,104.54,104.51,104.52,94100000.0
2008-03-03 06:20:00,104.52,104.52,104.51,104.51,122800000.0
2008-03-03 06:21:00,104.51,104.51,104.5,104.51,88800000.0
2008-03-03 06:22:00,104.51,104.51,104.49,104.49,71400000.0
2008-03-03 06:23:00,104.49,104.5,104.48,104.5,33200000.0
2008-03-03 06:24:00,104.5,104.52,104.49,104.52,51200000.0
2008-03-03 06:25:00,104.52,104.55,104.52,104.53,60200000.0
2008-03-03 06:26:00,104.53,104.54,104.53,104.53,47100000.0
2008-03-03 06:27:00,104.53,104.54,104.51,104.53,49300000.0
2008-03-03 06:28:00,104.53,104.54,104.53,104.53,49000000.0
2008-03-03 06:29:00,104.53,104.55,104.53,104.54,39700000.0
2008-03-03 06:30:00,104.54,104.59,104.54,104.59,63900000.0
2008-03-03 06:31:00,104.59,104.6,104.55,104.575,99700000.0
2008-03-03 06:32:00,104.575,104.61,104.56,104.56,223000000.0
2008-03-03 06:33:00,104.56,104.56,104.52,104.55,248000000.0
2008-03-03 06:34:00,104.55,104.56,104.53,104.55,82400000.0
2008-03-03 06:35:00,104.55,104.57,104.54,104.54,71200000.0
2008-03-03 06:36:00,104.54,104.575,104.53,104.575,92800000.0
2008-03-03 06:37:00,104.575,104.58,104.56,104.57,97600000.0
2008-03-03 06:38:00,104.57,104.58,104.56,104.57,47200000.0
2008-03-03 06:39:00,104.57,104.58,104.53,104.54,88800000.0
2008-03-03 06:40:00,104.54,104.59,104.52,104.58,93600000.0
2008-03-03 06:41:00,104.58,104.6,104.57,104.59,66400000.0
2008-03-03 06:42:00,104.6,104.65,104.59,104.62,130400000.0
2008-03-03 06:43:00,104.62,104.63,104.58,104.58,60800000.0
2008-03-03 06:44:00,104.58,104.6,104.57,104.57,78400000.0
2008-03-03 06:45:00,104.57,104.58,104.57,104.57,38400000.0
2008-03-03 06:46:00,104.57,104.57,104.56,104.57,53600000.0
2008-03-03 06:47:00,104.57,104.57,104.55,104.55,84800000.0
2008-03-03 06:48:00,104.55,104.58,104.55,104.57,61300000.0
2008-03-03 06:49:00,104.57,104.62,104.57,104.6,72700000.0
2008-03-03 06:50:00,104.6,104.73,104.6,104.72,132700000.0
2008-03-03 06:51:00,104.72,104.72,104.62,104.64,98400000.0
2008-03-03 06:52:00,104.64,104.705,104.64,104.67,254200000.0
2008-03-03 06:53:00,104.67,104.695,104.66,104.66,157600000.0
2008-03-03 06:54:00,104.66,104.76,104.66,104.76,452300000.0
2008-03-03 06:55:00,104.76,104.79,104.71,104.715,291700000.0
2008-03-03 06:56:00,104.715,104.77,104.71,104.77,195200000.0
2008-03-03 06:57:00,104.77,104.78,104.76,104.78,51200000.0
2008-03-03 06:58:00,104.78,104.8,104.78,104.79,67900000.0
2008-03-03 06:59:00,104.79,104.79,104.75,104.75,72500000.0
2008-03-03 07:00:00,104.75,104.75,104.73,104.74,349900000.0
2008-03-03 07:01:00,104.74,104.75,104.71,104.71,232100000.0
2008-03-03 07:02:00,104.71,104.74,104.67,104.74,364000000.0
2008-03-03 07:03:00,104.74,104.75,104.72,104.74,94000000.0
2008-03-03 07:04:00,104.74,104.77,104.72,104.74,275400000.0
2008-03-03 07:05:00,104.74,104.79,104.73,104.79,311000000.0
2008-03-03 07:06:00,104.79,104.84,104.79,104.8,87800000.0
2008-03-03 07:07:00,104.8,104.84,104.8,104.8,115800000.0
2008-03-03 07:08:00,104.8,104.87,104.8,104.83,75100000.0
2008-03-03 07:09:00,104.83,104.83,104.83,104.83,52000000.0
2008-03-03 07:10:00,104.83,104.84,104.83,104.84,51200000.0
2008-03-03 07:11:00,104.84,104.84,104.81,104.81,47200000.0
2008-03-03 07:12:00,104.81,104.82,104.8,104.8,108800000.0
2008-03-03 07:13:00,104.8,104.81,104.8,104.81,28800000.0
2008-03-03 07:14:00,104.81,104.81,104.76,104.78,307200000.0
2008-03-03 07:15:00,104.78,104.78,104.765,104.78,405600000.0
2008-03-03 07:16:00,104.78,104.8,104.77,104.79,88800000.0
2008-03-03 07:17:00,104.79,104.8,104.79,104.79,36800000.0
2008-03-03 07:18:00,104.79,104.79,104.77,104.77,64000000.0
2008-03-03 07:19:00,104.77,104.78,104.73,104.76,293600000.0
2008-03-03 07:20:00,104.76,104.78,104.76,104.76,81600000.0
2008-03-03 07:21:00,104.76,104.77,104.76,104.76,32000000.0
2008-03-03 07:22:00,104.77,104.77,104.75,104.77,76000000.0
2008-03-03 07:23:00,104.77,104.78,104.77,104.78,35200000.0
2008-03-03 07:24:00,104.78,104.78,104.76,104.78,94400000.0
2008-03-03 07:25:00,104.78,104.8,104.77,104.79,55200000.0
2008-03-03 07:26:00,104.79,104.8,104.78,104.8,67200000.0
2008-03-03 07:27:00,104.8,104.8,104.78,104.78,31200000.0
2008-03-03 07:28:00,104.78,104.78,104.77,104.78,65600000.0
2008-03-03 07:29:00,104.78,104.78,104.78,104.78,28800000.0
2008-03-03 07:30:00,104.78,104.82,104.78,104.81,78400000.0
2008-03-03 07:31:00,104.81,104.82,104.78,104.78,79200000.0
2008-03-03 07:32:00,104.78,104.79,104.76,104.76,96800000.0
2008-03-03 07:33:00,104.76,104.78,104.76,104.76,41600000.0
2008-03-03 07:34:00,104.76,104.77,104.74,104.76,80800000.0
2008-03-03 07:35:00,104.76,104.76,104.73,104.73,71200000.0
2008-03-03 07:36:00,104.73,104.76,104.73,104.75,76000000.0
2008-03-03 07:37:00,104.75,104.75,104.75,104.75,37600000.0
2008-03-03 07:38:00,104.75,104.75,104.74,104.75,50400000.0
2008-03-03 07:39:00,104.75,104.76,104.74,104.75,53600000.0
2008-03-03 07:40:00,104.75,104.75,104.74,104.75,24000000.0
2008-03-03 07:41:00,104.75,104.75,104.74,104.75,39200000.0
2008-03-03 07:42:00,104.75,104.76,104.74,104.76,38400000.0
2008-03-03 07:43:00,104.76,104.8,104.75,104.8,88800000.0
2008-03-03 07:44:00,104.8,104.8,104.79,104.8,45600000.0
2008-03-03 07:45:00,104.8,104.8,104.705,104.715,570400000.0
2008-03-03 07:46:00,104.71,104.71,104.705,104.705,328000000.0
2008-03-03 07:47:00,104.705,104.715,104.695,104.695,709600000.0
2008-03-03 07:48:00,104.695,104.7,104.685,104.69,608800000.0
2008-03-03 07:49:00,104.69,104.695,104.645,104.675,592000000.0
2008-03-03 07:50:00,104.675,104.675,104.645,104.645,672800000.0
2008-03-03 07:51:00,104.645,104.66,104.63,104.635,569600000.0
2008-03-03 07:52:00,104.635,104.645,104.635,104.645,348000000.0
2008-03-03 07:53:00,104.645,104.645,104.61,104.625,461600000.0
2008-03-03 07:54:00,104.625,104.625,104.62,104.625,298400000.0
2008-03-03 07:55:00,104.625,104.625,104.59,104.595,456000000.0
2008-03-03 07:56:00,104.6,104.63,104.56,104.61,628800000.0
2008-03-03 07:57:00,104.63,104.63,104.53,104.56,463200000.0
2008-03-03 07:58:00,104.56,104.6,104.55,104.58,354400000.0
2008-03-03 07:59:00,104.585,104.64,104.58,104.64,148800000.0
2008-03-03 08:00:00,104.64,104.64,104.57,104.57,170400000.0
2008-03-03 08:01:00,104.58,104.59,104.55,104.55,106400000.0
2008-03-03 08:02:00,104.55,104.58,104.55,104.56,80000000.0
2008-03-03 08:03:00,104.56,104.56,104.52,104.53,76000000.0
2008-03-03 08:04:00,104.53,104.54,104.49,104.51,89600000.0
2008-03-03 08:05:00,104.51,104.53,104.49,104.51,75200000.0
2008-03-03 08:06:00,104.51,104.53,104.5,104.51,62400000.0
2008-03-03 08:07:00,104.51,104.53,104.51,104.53,52800000.0
2008-03-03 08:08:00,104.53,104.54,104.51,104.51,68800000.0
2008-03-03 08:09:00,104.51,104.52,104.5,104.51,76000000.0
2008-03-03 08:10:00,104.51,104.53,104.5,104.53,73600000.0
2008-03-03 08:11:00,104.53,104.55,104.52,104.55,53600000.0
2008-03-03 08:12:00,104.55,104.58,104.55,104.57,61600000.0
2008-03-03 08:13:00,104.57,104.59,104.57,104.58,72000000.0
2008-03-03 08:14:00,104.58,104.58,104.55,104.55,67000000.0
2008-03-03 08:15:00,104.55,104.56,104.54,104.54,52000000.0
2008-03-03 08:16:00,104.54,104.56,104.54,104.56,60000000.0
2008-03-03 08:17:00,104.55,104.56,104.54,104.54,74400000.0
2008-03-03 08:18:00,104.54,104.56,104.54,104.56,64000000.0
2008-03-03 08:19:00,104.55,104.56,104.54,104.55,85600000.0
2008-03-03 08:20:00,104.55,104.55,104.51,104.52,95200000.0
2008-03-03 08:21:00,104.52,104.52,104.44,104.44,230400000.0
2008-03-03 08:22:00,104.43,104.45,104.425,104.43,685600000.0
2008-03-03 08:23:00,104.43,104.43,104.36,104.39,622400000.0
2008-03-03 08:24:00,104.39,104.4,104.36,104.38,136000000.0
2008-03-03 08:25:00,104.38,104.45,104.38,104.45,143300000.0
2008-03-03 08:26:00,104.45,104.46,104.44,104.46,74600000.0
2008-03-03 08:27:00,104.46,104.47,104.43,104.46,85100000.0
2008-03-03 08:28:00,104.46,104.46,104.4,104.4,97200000.0
2008-03-03 08:29:00,104.4,104.4,104.35,104.35,110500000.0
2008-03-03 08:30:00,104.36,104.4,104.36,104.4,130900000.0
2008-03-03 08:31:00,104.4,104.42,104.39,104.39,118500000.0
2008-03-03 08:32:00,104.39,104.4,104.38,104.4,121500000.0
2008-03-03 08:33:00,104.4,104.4,104.37,104.38,107500000.0
2008-03-03 08:34:00,104.38,104.4,104.38,104.39,123400000.0
2008-03-03 08:35:00,104.39,104.39,104.36,104.36,79500000.0
2008-03-03 08:36:00,104.37,104.37,104.31,104.32,343900000.0
2008-03-03 08:37:00,104.31,104.35,104.27,104.27,1163900000.0
2008-03-03 08:38:00,104.275,104.285,104.22,104.22,648200000.0
2008-03-03 08:39:00,104.22,104.23,104.19,104.19,417900000.0
2008-03-03 08:40:00,104.18,104.21,104.12,104.12,182500000.0
2008-03-03 08:41:00,104.12,104.17,104.11,104.15,445200000.0
2008-03-03 08:42:00,104.15,104.25,104.15,104.25,217800000.0
2008-03-03 08:43:00,104.25,104.25,104.2,104.23,246100000.0
2008-03-03 08:44:00,104.23,104.325,104.23,104.28,335800000.0
2008-03-03 08:45:00,104.28,104.29,104.28,104.28,18300000.0
2008-03-03 08:46:00,104.28,104.32,104.27,104.31,33200000.0
2008-03-03 08:47:00,104.31,104.32,104.29,104.29,32100000.0
2008-03-03 08:48:00,104.29,104.35,104.29,104.32,119300000.0
2008-03-03 08:49:00,104.32,104.34,104.31,104.34,276300000.0
2008-03-03 08:50:00,104.34,104.37,104.34,104.34,161500000.0
2008-03-03 08:51:00,104.34,104.36,104.33,104.34,198800000.0
2008-03-03 08:52:00,104.34,104.36,104.32,104.33,457200000.0
2008-03-03 08:53:00,104.33,104.35,104.305,104.31,518000000.0
2008-03-03 08:54:00,104.31,104.32,104.3,104.32,126400000.0
2008-03-03 08:55:00,104.32,104.33,104.24,104.26,315500000.0
2008-03-03 08:56:00,104.26,104.27,104.25,104.27,298200000.0
2008-03-03 08:57:00,104.27,104.34,104.27,104.31,152300000.0
2008-03-03 08:58:00,104.31,104.32,104.26,104.315,871600000.0
2008-03-03 08:59:00,104.315,104.37,104.285,104.34,982100000.0
2008-03-03 09:00:00,104.335,104.43,104.335,104.4,359800000.0
2008-03-03 09:01:00,104.4,104.42,104.34,104.37,253900000.0
2008-03-03 09:02:00,104.37,104.42,104.37,104.4,264200000.0
2008-03-03 09:03:00,104.4,104.41,104.36,104.38,233000000.0
2008-03-03 09:04:00,104.38,104.39,104.37,104.38,69200000.0
2008-03-03 09:05:00,104.38,104.44,104.38,104.42,149000000.0
2008-03-03 09:06:00,104.42,104.42,104.35,104.35,385200000.0
2008-03-03 09:07:00,104.35,104.37,104.32,104.37,297600000.0
2008-03-03 09:08:00,104.37,104.41,104.36,104.41,230400000.0
2008-03-03 09:09:00,104.42,104.44,104.42,104.44,189400000.0
2008-03-03 09:10:00,104.44,104.44,104.39,104.4,218100000.0
2008-03-03 09:11:00,104.4,104.41,104.39,104.4,111600000.0
2008-03-03 09:12:00,104.4,104.44,104.39,104.43,162000000.0
2008-03-03 09:13:00,104.43,104.48,104.43,104.45,182500000.0
2008-03-03 09:14:00,104.45,104.47,104.45,104.46,170200000.0
2008-03-03 09:15:00,104.46,104.46,104.43,104.44,158100000.0
2008-03-03 09:16:00,104.44,104.44,104.39,104.39,224100000.0
2008-03-03 09:17:00,104.39,104.41,104.38,104.38,130400000.0
2008-03-03 09:18:00,104.38,104.38,104.35,104.36,135600000.0
2008-03-03 09:19:00,104.36,104.37,104.35,104.37,188600000.0
2008-03-03 09:20:00,104.37,104.42,104.37,104.42,247800000.0
2008-03-03 09:21:00,104.42,104.46,104.42,104.42,218400000.0
2008-03-03 09:22:00,104.42,104.42,104.39,104.39,141600000.0
2008-03-03 09:23:00,104.39,104.39,104.33,104.36,249200000.0
2008-03-03 09:24:00,104.36,104.39,104.33,104.36,354000000.0
2008-03-03 09:25:00,104.36,104.37,104.31,104.31,280400000.0
2008-03-03 09:26:00,104.32,104.33,104.24,104.28,351200000.0
2008-03-03 09:27:00,104.28,104.31,104.28,104.3,234800000.0
2008-03-03 09:28:00,104.3,104.3,104.27,104.27,209300000.0
2008-03-03 09:29:00,104.27,104.3,104.27,104.3,192000000.0
2008-03-03 09:30:00,104.3,104.35,104.3,104.34,217800000.0
2008-03-03 09:31:00,104.34,104.4,104.32,104.38,141300000.0
2008-03-03 09:32:00,104.38,104.41,104.37,104.41,174600000.0
2008-03-03 09:33:00,104.42,104.45,104.38,104.38,56500000.0
2008-03-03 09:34:00,104.38,104.4,104.38,104.4,18600000.0
2008-03-03 09:35:00,104.4,104.4,104.38,104.38,21300000.0
2008-03-03 09:36:00,104.38,104.38,104.32,104.34,76200000.0
2008-03-03 09:37:00,104.34,104.36,104.34,104.34,39000000.0
2008-03-03 09:38:00,104.34,104.35,104.3,104.3,56600000.0
2008-03-03 09:39:00,104.3,104.36,104.3,104.31,58800000.0
2008-03-03 09:40:00,104.31,104.315,104.25,104.27,72700000.0
2008-03-03 09:41:00,104.27,104.29,104.25,104.29,32100000.0
2008-03-03 09:42:00,104.29,104.29,104.25,104.25,29700000.0
2008-03-03 09:43:00,104.25,104.28,104.235,104.27,40500000.0
2008-03-03 09:44:00,104.27,104.31,104.27,104.31,34500000.0
2008-03-03 09:45:00,104.31,104.33,104.275,104.31,150200000.0
2008-03-03 09:46:00,104.31,104.32,104.28,104.29,69900000.0
2008-03-03 09:47:00,104.285,104.295,104.28,104.29,69200000.0
2008-03-03 09:48:00,104.29,104.32,104.28,104.32,23700000.0
2008-03-03 09:49:00,104.32,104.32,104.28,104.29,33600000.0
2008-03-03 09:50:00,104.29,104.3,104.27,104.29,36400000.0
2008-03-03 09:51:00,104.29,104.31,104.285,104.29,63800000.0
2008-03-03 09:52:00,104.29,104.33,104.29,104.33,38400000.0
2008-03-03 09:53:00,104.33,104.33,104.295,104.3,58600000.0
2008-03-03 09:54:00,104.3,104.33,104.295,104.305,118800000.0
2008-03-03 09:55:00,104.305,104.31,104.3,104.3,65500000.0
2008-03-03 09:56:00,104.3,104.33,104.3,104.32,31000000.0
2008-03-03 09:57:00,104.32,104.32,104.29,104.315,90800000.0
2008-03-03 09:58:00,104.315,104.325,104.26,104.265,192400000.0
2008-03-03 09:59:00,104.265,104.29,104.125,104.155,324600000.0
2008-03-03 10:00:00,104.155,104.17,104.135,104.145,653100000.0
2008-03-03 10:01:00,104.145,104.15,104.09,104.14,139800000.0
2008-03-03 10:02:00,104.14,104.14,104.1,104.14,51900000.0
2008-03-03 10:03:00,104.14,104.17,104.115,104.17,90600000.0
2008-03-03 10:04:00,104.17,104.2,104.145,104.2,84600000.0
2008-03-03 10:05:00,104.2,104.245,104.18,104.195,340800000.0
2008-03-03 10:06:00,104.195,104.215,104.15,104.18,266500000.0
2008-03-03 10:07:00,104.18,104.215,104.18,104.215,256000000.0
2008-03-03 10:08:00,104.215,104.215,104.18,104.18,59300000.0
2008-03-03 10:09:00,104.18,104.19,104.13,104.16,260300000.0
2008-03-03 10:10:00,104.16,104.19,104.16,104.18,98100000.0
2008-03-03 10:11:00,104.18,104.19,104.17,104.19,37500000.0
2008-03-03 10:12:00,104.19,104.19,104.15,104.16,34500000.0
2008-03-03 10:13:00,104.16,104.19,104.16,104.19,56900000.0
2008-03-03 10:14:00,104.19,104.2,104.15,104.19,203600000.0
2008-03-03 10:15:00,104.19,104.2,104.18,104.2,211700000.0
2008-03-03 10:16:00,104.2,104.22,104.18,104.19,98200000.0
2008-03-03 10:17:00,104.19,104.205,104.19,104.2,144100000.0
2008-03-03 10:18:00,104.19,104.23,104.18,104.23,47400000.0
2008-03-03 10:19:00,104.23,104.23,104.18,104.21,309400000.0
2008-03-03 10:20:00,104.21,104.26,104.21,104.25,58900000.0
2008-03-03 10:21:00,104.25,104.28,104.24,104.28,30000000.0
2008-03-03 10:22:00,104.28,104.38,104.27,104.34,147300000.0
2008-03-03 10:23:00,104.34,104.36,104.31,104.35,270100000.0
2008-03-03 10:24:00,104.35,104.4,104.35,104.4,40800000.0
2008-03-03 10:25:00,104.4,104.41,104.35,104.36,55000000.0
2008-03-03 10:26:00,104.36,104.38,104.33,104.38,134200000.0
2008-03-03 10:27:00,104.38,104.44,104.37,104.43,38100000.0
2008-03-03 10:28:00,104.43,104.46,104.4,104.42,51800000.0
2008-03-03 10:29:00,104.43,104.45,104.37,104.4,47700000.0
2008-03-03 10:30:00,104.4,104.52,104.4,104.52,73200000.0
2008-03-03 10:31:00,104.52,104.52,104.47,104.51,42000000.0
2008-03-03 10:32:00,104.51,104.51,104.47,104.49,36900000.0
2008-03-03 10:33:00,104.49,104.49,104.44,104.45,37500000.0
2008-03-03 10:34:00,104.45,104.46,104.4,104.41,106100000.0
2008-03-03 10:35:00,104.41,104.42,104.39,104.41,244500000.0
2008-03-03 10:36:00,104.41,104.43,104.39,104.41,190800000.0
2008-03-03 10:37:00,104.41,104.42,104.385,104.385,86900000.0
2008-03-03 10:38:00,104.385,104.39,104.35,104.36,474400000.0
2008-03-03 10:39:00,104.36,104.37,104.29,104.29,215500000.0
2008-03-03 10:40:00,104.29,104.3,104.26,104.29,347600000.0
2008-03-03 10:41:00,104.29,104.32,104.285,104.32,330800000.0
2008-03-03 10:42:00,104.32,104.32,104.3,104.32,346000000.0
2008-03-03 10:43:00,104.32,104.34,104.31,104.34,149600000.0
2008-03-03 10:44:00,104.34,104.34,104.3,104.31,254900000.0
2008-03-03 10:45:00,104.31,104.37,104.3,104.36,54800000.0
2008-03-03 10:46:00,104.36,104.44,104.36,104.43,63100000.0
2008-03-03 10:47:00,104.44,104.44,104.4,104.4,33600000.0
2008-03-03 10:48:00,104.4,104.4,104.34,104.34,36000000.0
2008-03-03 10:49:00,104.34,104.36,104.34,104.34,27900000.0
2008-03-03 10:50:00,104.34,104.34,104.28,104.31,162300000.0
2008-03-03 10:51:00,104.31,104.32,104.3,104.31,52600000.0
2008-03-03 10:52:00,104.31,104.38,104.31,104.36,108800000.0
2008-03-03 10:53:00,104.36,104.4,104.36,104.4,54200000.0
2008-03-03 10:54:00,104.4,104.43,104.38,104.38,306700000.0
2008-03-03 10:55:00,104.38,104.43,104.38,104.42,70500000.0
2008-03-03 10:56:00,104.42,104.44,104.4,104.41,41400000.0
2008-03-03 10:57:00,104.41,104.44,104.4,104.4,20400000.0
2008-03-03 10:58:00,104.4,104.5,104.4,104.47,48100000.0
2008-03-03 10:59:00,104.47,104.48,104.45,104.45,77300000.0
2008-03-03 11:00:00,104.45,104.45,104.43,104.44,34800000.0
2008-03-03 11:01:00,104.44,104.44,104.35,104.35,70700000.0
2008-03-03 11:02:00,104.35,104.37,104.33,104.37,251900000.0
2008-03-03 11:03:00,104.37,104.39,104.37,104.37,253300000.0
2008-03-03 11:04:00,104.37,104.4,104.37,104.4,660400000.0
2008-03-03 11:05:00,104.4,104.45,104.38,104.45,435800000.0
2008-03-03 11:06:00,104.45,104.48,104.44,104.48,251700000.0
2008-03-03 11:07:00,104.48,104.5,104.46,104.46,65200000.0
2008-03-03 11:08:00,104.46,104.46,104.43,104.46,57300000.0
2008-03-03 11:09:00,104.46,104.48,104.46,104.46,21000000.0
2008-03-03 11:10:00,104.46,104.47,104.42,104.44,333700000.0
2008-03-03 11:11:00,104.425,104.47,104.405,104.43,279800000.0
2008-03-03 11:12:00,104.43,104.46,104.42,104.45,44200000.0
2008-03-03 11:13:00,104.45,104.45,104.37,104.42,448300000.0
2008-03-03 11:14:00,104.42,104.49,104.42,104.43,27100000.0
2008-03-03 11:15:00,104.43,104.46,104.43,104.46,20400000.0
2008-03-03 11:16:00,104.46,104.46,104.42,104.42,94300000.0
2008-03-03 11:17:00,104.42,104.42,104.405,104.41,609900000.0
2008-03-03 11:18:00,104.405,104.42,104.385,104.42,280200000.0
2008-03-03 11:19:00,104.42,104.42,104.42,104.42,14700000.0
2008-03-03 11:20:00,104.42,104.5,104.4,104.5,62400000.0
2008-03-03 11:21:00,104.505,104.52,104.48,104.48,38700000.0
2008-03-03 11:22:00,104.48,104.49,104.47,104.47,15000000.0
2008-03-03 11:23:00,104.47,104.48,104.47,104.47,19800000.0
2008-03-03 11:24:00,104.47,104.47,104.41,104.41,29700000.0
2008-03-03 11:25:00,104.41,104.43,104.41,104.42,22500000.0
2008-03-03 11:26:00,104.42,104.46,104.42,104.46,20700000.0
2008-03-03 11:27:00,104.46,104.49,104.45,104.48,25200000.0
2008-03-03 11:28:00,104.48,104.48,104.425,104.425,87500000.0
2008-03-03 11:29:00,104.425,104.47,104.425,104.47,39000000.0
2008-03-03 11:30:00,104.47,104.47,104.41,104.45,95800000.0
2008-03-03 11:31:00,104.45,104.48,104.44,104.48,395800000.0
2008-03-03 11:32:00,104.48,104.49,104.47,104.47,30600000.0
2008-03-03 11:33:00,104.47,104.49,104.43,104.46,68200000.0
2008-03-03 11:34:00,104.46,104.46,104.39,104.41,75900000.0
2008-03-03 11:35:00,104.41,104.44,104.4,104.43,29700000.0
2008-03-03 11:36:00,104.43,104.505,104.43,104.495,174900000.0
2008-03-03 11:37:00,104.495,104.53,104.48,104.485,537400000.0
2008-03-03 11:38:00,104.485,104.495,104.46,104.46,530400000.0
2008-03-03 11:39:00,104.46,104.46,104.44,104.46,81300000.0
2008-03-03 11:40:00,104.46,104.47,104.45,104.47,21000000.0
2008-03-03 11:41:00,104.47,104.47,104.44,104.44,23600000.0
2008-03-03 11:42:00,104.44,104.44,104.385,104.43,509200000.0
2008-03-03 11:43:00,104.435,104.48,104.43,104.48,84300000.0
2008-03-03 11:44:00,104.48,104.5,104.475,104.49,77100000.0
2008-03-03 11:45:00,104.49,104.54,104.49,104.54,82900000.0
2008-03-03 11:46:00,104.54,104.59,104.53,104.55,48300000.0
2008-03-03 11:47:00,104.55,104.6,104.55,104.58,35200000.0
2008-03-03 11:48:00,104.58,104.6,104.58,104.59,19800000.0
2008-03-03 11:49:00,104.59,104.59,104.56,104.58,29400000.0
2008-03-03 11:50:00,104.58,104.62,104.57,104.58,23400000.0
2008-03-03 11:51:00,104.58,104.6,104.56,104.58,84300000.0
2008-03-03 11:52:00,104.58,104.6,104.58,104.6,21200000.0
2008-03-03 11:53:00,104.6,104.65,104.6,104.65,27600000.0
2008-03-03 11:54:00,104.65,104.66,104.62,104.64,33000000.0
2008-03-03 11:55:00,104.64,104.65,104.62,104.63,18900000.0
2008-03-03 11:56:00,104.63,104.64,104.605,104.62,85100000.0
2008-03-03 11:57:00,104.62,104.64,104.62,104.63,13200000.0
2008-03-03 11:58:00,104.63,104.66,104.63,104.66,23100000.0
2008-03-03 11:59:00,104.66,104.66,104.61,104.62,79800000.0
2008-03-03 12:00:00,104.62,104.63,104.6,104.6,29400000.0
2008-03-03 12:01:00,104.6,104.65,104.6,104.6,45300000.0
2008-03-03 12:02:00,104.6,104.62,104.6,104.61,26800000.0
2008-03-03 12:03:00,104.61,104.64,104.59,104.61,44500000.0
2008-03-03 12:04:00,104.61,104.61,104.6,104.61,17100000.0
2008-03-03 12:05:00,104.61,104.69,104.61,104.69,55900000.0
2008-03-03 12:06:00,104.69,104.76,104.69,104.75,237700000.0
2008-03-03 12:07:00,104.75,104.75,104.72,104.73,36600000.0
2008-03-03 12:08:00,104.73,104.75,104.72,104.73,35800000.0
2008-03-03 12:09:00,104.73,104.75,104.71,104.74,36400000.0
2008-03-03 12:10:00,104.74,104.77,104.74,104.74,33300000.0
2008-03-03 12:11:00,104.74,104.75,104.71,104.71,22500000.0
2008-03-03 12:12:00,104.71,104.73,104.615,104.615,561300000.0
2008-03-03 12:13:00,104.615,104.645,104.61,104.62,406200000.0
2008-03-03 12:14:00,104.62,104.635,104.58,104.635,146700000.0
2008-03-03 12:15:00,104.635,104.67,104.615,104.66,48300000.0
2008-03-03 12:16:00,104.66,104.68,104.65,104.67,92400000.0
2008-03-03 12:17:00,104.67,104.67,104.63,104.64,16200000.0
2008-03-03 12:18:00,104.64,104.65,104.63,104.64,48600000.0
2008-03-03 12:19:00,104.63,104.63,104.56,104.56,42100000.0
2008-03-03 12:20:00,104.56,104.6,104.54,104.57,36600000.0
2008-03-03 12:21:00,104.57,104.6,104.55,104.56,29400000.0
2008-03-03 12:22:00,104.56,104.56,104.49,104.53,35400000.0
2008-03-03 12:23:00,104.52,104.53,104.5,104.52,25600000.0
2008-03-03 12:24:00,104.52,104.57,104.52,104.53,23000000.0
2008-03-03 12:25:00,104.53,104.53,104.49,104.5,181500000.0
2008-03-03 12:26:00,104.51,104.53,104.47,104.5,125200000.0
2008-03-03 12:27:00,104.5,104.51,104.49,104.5,55900000.0
2008-03-03 12:28:00,104.5,104.5,104.49,104.49,18000000.0
2008-03-03 12:29:00,104.49,104.55,104.49,104.55,32700000.0
2008-03-03 12:30:00,104.55,104.55,104.5,104.5,24600000.0
2008-03-03 12:31:00,104.51,104.53,104.5,104.52,24000000.0
2008-03-03 12:32:00,104.52,104.53,104.51,104.52,26100000.0
2008-03-03 12:33:00,104.52,104.56,104.51,104.56,44500000.0
2008-03-03 12:34:00,104.56,104.57,104.55,104.55,17400000.0
2008-03-03 12:35:00,104.55,104.57,104.54,104.54,30600000.0
2008-03-03 12:36:00,104.54,104.57,104.54,104.56,20700000.0
2008-03-03 12:37:00,104.56,104.64,104.56,104.64,28500000.0
2008-03-03 12:38:00,104.64,104.65,104.54,104.56,35000000.0
2008-03-03 12:39:00,104.56,104.63,104.56,104.6,49000000.0
2008-03-03 12:40:00,104.6,104.61,104.58,104.59,20700000.0
2008-03-03 12:41:00,104.59,104.61,104.55,104.56,39000000.0
2008-03-03 12:42:00,104.56,104.57,104.51,104.57,45300000.0
2008-03-03 12:43:00,104.57,104.59,104.52,104.53,24800000.0
2008-03-03 12:44:00,104.53,104.57,104.53,104.57,20100000.0
2008-03-03 12:45:00,104.57,104.57,104.55,104.56,24600000.0
2008-03-03 12:46:00,104.56,104.56,104.54,104.56,18900000.0
2008-03-03 12:47:00,104.56,104.56,104.55,104.55,13800000.0
2008-03-03 12:48:00,104.55,104.55,104.54,104.55,26600000.0
2008-03-03 12:49:00,104.55,104.55,104.48,104.5,36200000.0
2008-03-03 12:50:00,104.5,104.51,104.49,104.5,32100000.0
2008-03-03 12:51:00,104.5,104.53,104.5,104.53,29400000.0
2008-03-03 12:52:00,104.53,104.53,104.47,104.48,71100000.0
2008-03-03 12:53:00,104.48,104.48,104.46,104.48,74500000.0
2008-03-03 12:54:00,104.48,104.53,104.48,104.51,23400000.0
2008-03-03 12:55:00,104.51,104.52,104.47,104.48,42600000.0
2008-03-03 12:56:00,104.48,104.48,104.47,104.47,20700000.0
2008-03-03 12:57:00,104.47,104.47,104.46,104.46,31500000.0
2008-03-03 12:58:00,104.46,104.47,104.46,104.46,18600000.0
2008-03-03 12:59:00,104.46,104.47,104.43,104.46,43200000.0
2008-03-03 13:00:00,104.46,104.49,104.45,104.45,35700000.0
2008-03-03 13:01:00,104.45,104.46,104.42,104.42,30900000.0
2008-03-03 13:02:00,104.42,104.44,104.41,104.43,29500000.0
2008-03-03 13:03:00,104.43,104.46,104.43,104.46,18000000.0
2008-03-03 13:04:00,104.46,104.47,104.43,104.44,44700000.0
2008-03-03 13:05:00,104.44,104.46,104.44,104.44,69600001.0
2008-03-03 13:06:00,104.44,104.49,104.44,104.47,81800002.0
2008-03-03 13:07:00,104.47,104.48,104.44,104.45,33300000.0
2008-03-03 13:08:00,104.45,104.5,104.45,104.46,55800000.0
2008-03-03 13:09:00,104.46,104.5,104.46,104.49,35900000.0
2008-03-03 13:10:00,104.49,104.5,104.46,104.47,114300000.0
2008-03-03 13:11:00,104.47,104.49,104.46,104.49,81900000.0
2008-03-03 13:12:00,104.49,104.51,104.48,104.49,197500000.0
2008-03-03 13:13:00,104.49,104.51,104.45,104.48,176600000.0
2008-03-03 13:14:00,104.48,104.48,104.43,104.44,96300000.0
2008-03-03 13:15:00,104.44,104.46,104.44,104.45,34900000.0
2008-03-03 13:16:00,104.45,104.48,104.45,104.48,18000000.0
2008-03-03 13:17:00,104.48,104.48,104.43,104.43,33600000.0
2008-03-03 13:18:00,104.43,104.44,104.41,104.41,39000000.0
2008-03-03 13:19:00,104.41,104.41,104.35,104.36,71600000.0
2008-03-03 13:20:00,104.36,104.38,104.36,104.37,26100000.0
2008-03-03 13:21:00,104.37,104.37,104.28,104.28,42000000.0
2008-03-03 13:22:00,104.28,104.39,104.28,104.37,104600000.0
2008-03-03 13:23:00,104.37,104.47,104.37,104.45,131200000.0
2008-03-03 13:24:00,104.45,104.45,104.42,104.43,47100000.0
2008-03-03 13:25:00,104.43,104.49,104.42,104.49,43500000.0
2008-03-03 13:26:00,104.49,104.53,104.49,104.49,34200000.0
2008-03-03 13:27:00,104.49,104.5,104.48,104.49,94400000.0
2008-03-03 13:28:00,104.49,104.5,104.49,104.49,27300000.0
2008-03-03 13:29:00,104.49,104.51,104.49,104.51,34800000.0
2008-03-03 13:30:00,104.51,104.57,104.5,104.54,44000000.0
2008-03-03 13:31:00,104.54,104.54,104.52,104.53,44100000.0
2008-03-03 13:32:00,104.53,104.53,104.52,104.53,23800000.0
2008-03-03 13:33:00,104.53,104.55,104.53,104.53,31000000.0
2008-03-03 13:34:00,104.53,104.54,104.51,104.52,28200000.0
2008-03-03 13:35:00,104.52,104.52,104.49,104.49,18000000.0
2008-03-03 13:36:00,104.49,104.49,104.45,104.46,33000000.0
2008-03-03 13:37:00,104.46,104.46,104.42,104.44,27900000.0
2008-03-03 13:38:00,104.44,104.46,104.44,104.46,30600000.0
2008-03-03 13:39:00,104.46,104.46,104.345,104.39,82000000.0
2008-03-03 13:40:00,104.39,104.4,104.36,104.4,48000000.0
2008-03-03 13:41:00,104.4,104.46,104.4,104.43,42800000.0
2008-03-03 13:42:00,104.43,104.48,104.42,104.47,90700000.0
2008-03-03 13:43:00,104.47,104.49,104.46,104.49,25200000.0
2008-03-03 13:44:00,104.49,104.49,104.48,104.49,17100000.0
2008-03-03 13:45:00,104.49,104.51,104.49,104.51,21900000.0
2008-03-03 13:46:00,104.51,104.53,104.48,104.53,44000000.0
2008-03-03 13:47:00,104.54,104.55,104.53,104.54,31800000.0
2008-03-03 13:48:00,104.54,104.55,104.53,104.54,39000000.0
2008-03-03 13:49:00,104.54,104.58,104.5,104.52,268600000.0
2008-03-03 13:50:00,104.53,104.55,104.5,104.55,98500000.0
2008-03-03 13:51:00,104.55,104.56,104.53,104.53,99100000.0
2008-03-03 13:52:00,104.53,104.58,104.51,104.57,36300000.0
2008-03-03 13:53:00,104.57,104.6,104.57,104.6,19800000.0
2008-03-03 13:54:00,104.6,104.6,104.57,104.57,48300000.0
2008-03-03 13:55:00,104.57,104.59,104.55,104.59,85600000.0
2008-03-03 13:56:00,104.59,104.63,104.59,104.6,32400000.0
2008-03-03 13:57:00,104.6,104.66,104.6,104.66,35300000.0
2008-03-03 13:58:00,104.66,104.66,104.65,104.65,26100000.0
2008-03-03 13:59:00,104.65,104.65,104.62,104.63,23100000.0
2008-03-03 14:00:00,104.63,104.74,104.63,104.72,45300000.0
2008-03-03 14:01:00,104.72,104.73,104.7,104.71,61000000.0
2008-03-03 14:02:00,104.71,104.73,104.68,104.68,65400000.0
2008-03-03 14:03:00,104.68,104.68,104.66,104.68,34100000.0
2008-03-03 14:04:00,104.68,104.68,104.66,104.66,29700000.0
2008-03-03 14:05:00,104.66,104.66,104.59,104.63,78000000.0
2008-03-03 14:06:00,104.63,104.65,104.61,104.65,29100000.0
2008-03-03 14:07:00,104.65,104.66,104.63,104.66,165900000.0
2008-03-03 14:08:00,104.66,104.73,104.66,104.73,34200000.0
2008-03-03 14:09:00,104.72,104.74,104.72,104.73,30100000.0
2008-03-03 14:10:00,104.73,104.73,104.67,104.67,95600000.0
2008-03-03 14:11:00,104.67,104.67,104.64,104.64,157100000.0
2008-03-03 14:12:00,104.64,104.64,104.6,104.6,233500000.0
2008-03-03 14:13:00,104.6,104.62,104.57,104.57,58200000.0
2008-03-03 14:14:00,104.57,104.58,104.55,104.57,215500000.0
2008-03-03 14:15:00,104.57,104.57,104.52,104.53,145300000.0
2008-03-03 14:16:00,104.53,104.56,104.53,104.54,54000000.0
2008-03-03 14:17:00,104.54,104.57,104.54,104.55,19100000.0
2008-03-03 14:18:00,104.55,104.59,104.55,104.55,55900000.0
2008-03-03 14:19:00,104.55,104.56,104.52,104.55,34300000.0
2008-03-03 14:20:00,104.56,104.56,104.54,104.55,13500000.0
2008-03-03 14:21:00,104.55,104.58,104.55,104.56,26400000.0
2008-03-03 14:22:00,104.56,104.59,104.56,104.59,46500000.0
2008-03-03 14:23:00,104.58,104.59,104.55,104.57,81600000.0
2008-03-03 14:24:00,104.57,104.58,104.57,104.58,74100000.0
2008-03-03 14:25:00,104.58,104.58,104.56,104.56,55600000.0
2008-03-03 14:26:00,104.56,104.57,104.54,104.56,59200000.0
2008-03-03 14:27:00,104.56,104.57,104.54,104.55,122000000.0
2008-03-03 14:28:00,104.55,104.57,104.52,104.56,352800000.0
2008-03-03 14:29:00,104.56,104.58,104.55,104.56,227800000.0
2008-03-03 14:30:00,104.56,104.6,104.55,104.55,125800000.0
2008-03-03 14:31:00,104.55,104.55,104.49,104.52,120100000.0
2008-03-03 14:32:00,104.52,104.53,104.51,104.53,15300000.0
2008-03-03 14:33:00,104.53,104.55,104.52,104.55,44900000.0
2008-03-03 14:34:00,104.55,104.58,104.55,104.55,29100000.0
2008-03-03 14:35:00,104.55,104.58,104.53,104.55,68500000.0
2008-03-03 14:36:00,104.55,104.55,104.5,104.5,38300000.0
2008-03-03 14:37:00,104.5,104.52,104.49,104.51,41100000.0
2008-03-03 14:38:00,104.51,104.52,104.5,104.51,19900000.0
2008-03-03 14:39:00,104.51,104.51,104.48,104.49,62000000.0
2008-03-03 14:40:00,104.49,104.52,104.49,104.52,29800000.0
2008-03-03 14:41:00,104.52,104.53,104.51,104.52,21000000.0
2008-03-03 14:42:00,104.52,104.52,104.45,104.49,61700000.0
2008-03-03 14:43:00,104.47,104.48,104.47,104.48,21700000.0
2008-03-03 14:44:00,104.48,104.51,104.48,104.49,32600000.0
2008-03-03 14:45:00,104.49,104.53,104.49,104.51,53900000.0
2008-03-03 14:46:00,104.51,104.51,104.48,104.5,30600000.0
2008-03-03 14:47:00,104.5,104.5,104.49,104.49,18300000.0
2008-03-03 14:48:00,104.49,104.5,104.45,104.49,73000000.0
2008-03-03 14:49:00,104.49,104.52,104.49,104.5,43400000.0
2008-03-03 14:50:00,104.5,104.54,104.49,104.52,110500000.0
2008-03-03 14:51:00,104.52,104.54,104.52,104.52,30800000.0
2008-03-03 14:52:00,104.52,104.56,104.52,104.54,54000000.0
2008-03-03 14:53:00,104.54,104.54,104.45,104.46,86400000.0
2008-03-03 14:54:00,104.46,104.48,104.46,104.47,17700000.0
2008-03-03 14:55:00,104.47,104.5,104.43,104.49,104400000.0
2008-03-03 14:56:00,104.49,104.53,104.49,104.52,45800000.0
2008-03-03 14:57:00,104.52,104.6,104.51,104.56,49500000.0
2008-03-03 14:58:00,104.56,104.59,104.56,104.58,28800000.0
2008-03-03 14:59:00,104.58,104.62,104.57,104.59,91500000.0
2008-03-03 15:00:00,104.59,104.62,104.56,104.62,114000000.0
2008-03-03 15:01:00,104.62,104.65,104.58,104.62,129800000.0
2008-03-03 15:02:00,104.62,104.65,104.62,104.63,73300000.0
2008-03-03 15:03:00,104.63,104.63,104.61,104.62,51900000.0
2008-03-03 15:04:00,104.62,104.72,104.62,104.7,103700000.0
2008-03-03 15:05:00,104.7,104.75,104.7,104.75,61500000.0
2008-03-03 15:06:00,104.75,104.81,104.75,104.8,49300000.0
2008-03-03 15:07:00,104.8,104.8,104.71,104.73,50500000.0
2008-03-03 15:08:00,104.73,104.74,104.7,104.74,70100001.0
2008-03-03 15:09:00,104.74,104.77,104.72,104.76,105300000.0
2008-03-03 15:10:00,104.76,104.79,104.76,104.79,38300000.0
2008-03-03 15:11:00,104.79,104.8,104.78,104.79,28000000.0
2008-03-03 15:12:00,104.79,104.86,104.79,104.83,166000000.0
2008-03-03 15:13:00,104.83,104.85,104.8,104.84,114300000.0
2008-03-03 15:14:00,104.84,104.85,104.8,104.85,108200000.0
2008-03-03 15:15:00,104.845,104.88,104.84,104.86,105200000.0
2008-03-03 15:16:00,104.86,104.86,104.79,104.81,171900000.0
2008-03-03 15:17:00,104.81,104.87,104.79,104.84,162200000.0
2008-03-03 15:18:00,104.84,104.915,104.83,104.915,158700000.0
2008-03-03 15:19:00,104.915,104.93,104.89,104.91,48100000.0
2008-03-03 15:20:00,104.91,104.93,104.895,104.92,54200000.0
2008-03-03 15:21:00,104.91,104.97,104.91,104.97,56700000.0
2008-03-03 15:22:00,104.97,104.99,104.95,104.98,53100000.0
2008-03-03 15:23:00,104.98,104.99,104.945,104.97,48800000.0
2008-03-03 15:24:00,104.97,105.005,104.97,105.0,56600000.0
2008-03-03 15:25:00,105.0,105.0,104.96,104.99,48200000.0
2008-03-03 15:26:00,105.0,105.01,104.95,104.99,63500000.0
2008-03-03 15:27:00,104.99,104.99,104.925,104.945,46300000.0
2008-03-03 15:28:00,104.945,104.98,104.88,104.88,53200000.0
2008-03-03 15:29:00,104.88,104.895,104.765,104.765,355700000.0
2008-03-03 15:30:00,104.53,104.53,104.27,104.27,242700000.0
2008-03-03 15:31:00,104.27,104.34,104.25,104.25,121800000.0
2008-03-03 15:32:00,104.255,104.345,104.23,104.315,82400000.0
2008-03-03 15:33:00,104.315,104.315,104.16,104.16,67200000.0
2008-03-03 15:34:00,104.175,104.24,104.175,104.24,53500000.0
2008-03-03 15:35:00,104.24,104.26,104.215,104.245,31300000.0
2008-03-03 15:36:00,104.245,104.275,104.23,104.25,72000000.0
2008-03-03 15:37:00,104.25,104.28,104.225,104.235,67500000.0
2008-03-03 15:38:00,104.235,104.28,104.235,104.27,57100000.0
2008-03-03 15:39:00,104.27,104.32,104.25,104.31,54700000.0
2008-03-03 15:40:00,104.31,104.32,104.29,104.29,54900000.0
2008-03-03 15:41:00,104.29,104.32,104.27,104.31,63300000.0
2008-03-03 15:42:00,104.31,104.34,104.29,104.3,69500000.0
2008-03-03 15:43:00,104.3,104.31,104.23,104.23,50700000.0
2008-03-03 15:44:00,104.23,104.24,104.18,104.19,47800000.0
2008-03-03 15:45:00,104.19,104.21,104.175,104.19,56900000.0
2008-03-03 15:46:00,104.19,104.21,104.19,104.2,44100000.0
2008-03-03 15:47:00,104.2,104.25,104.19,104.25,47900000.0
2008-03-03 15:48:00,104.25,104.26,104.23,104.26,34200000.0
2008-03-03 15:49:00,104.26,104.26,104.195,104.195,39900000.0
2008-03-03 15:50:00,104.195,104.24,104.195,104.23,44000000.0
2008-03-03 15:51:00,104.23,104.23,104.2,104.22,39000000.0
2008-03-03 15:52:00,104.22,104.26,104.205,104.245,33700000.0
2008-03-03 15:53:00,104.245,104.26,104.23,104.25,32400000.0
2008-03-03 15:54:00,104.25,104.3,104.24,104.28,66000000.0
2008-03-03 15:55:00,104.28,104.29,104.26,104.26,58600000.0
2008-03-03 15:56:00,104.265,104.28,104.245,104.27,75100000.0
2008-03-03 15:57:00,104.27,104.28,104.2,104.2,40500000.0
2008-03-03 15:58:00,104.2,104.28,104.19,104.28,57900000.0
2008-03-03 15:59:00,104.28,104.35,104.27,104.34,73400000.0
2008-03-03 16:00:00,104.34,104.35,104.3,104.31,37800000.0
2008-03-03 16:01:00,104.31,104.32,104.3,104.31,32200000.0
2008-03-03 16:02:00,104.31,104.38,104.3,104.35,88600000.0
2008-03-03 16:03:00,104.35,104.41,104.32,104.39,52700000.0
2008-03-03 16:04:00,104.38,104.39,104.3,104.3,50500000.0
2008-03-03 16:05:00,104.3,104.3,104.27,104.27,39300000.0
2008-03-03 16:06:00,104.275,104.3,104.27,104.28,39300000.0
2008-03-03 16:07:00,104.28,104.305,104.27,104.3,44300000.0
2008-03-03 16:08:00,104.3,104.345,104.3,104.34,43800000.0
2008-03-03 16:09:00,104.34,104.35,104.32,104.32,31100000.0
2008-03-03 16:10:00,104.32,104.32,104.28,104.28,56700000.0
2008-03-03 16:11:00,104.28,104.3,104.27,104.28,54100000.0
2008-03-03 16:12:00,104.28,104.31,104.28,104.3,44300000.0
2008-03-03 16:13:00,104.3,104.325,104.27,104.285,45400000.0
2008-03-03 16:14:00,104.285,104.325,104.275,104.32,51500000.0
2008-03-03 16:15:00,104.32,104.33,104.3,104.31,44000000.0
2008-03-03 16:16:00,104.31,104.32,104.3,104.32,18300000.0
2008-03-03 16:17:00,104.32,104.37,104.3,104.345,40400000.0
2008-03-03 16:18:00,104.345,104.38,104.34,104.375,33200000.0
2008-03-03 16:19:00,104.37,104.38,104.33,104.36,74400000.0
2008-03-03 16:20:00,104.365,104.375,104.34,104.37,40000000.0
2008-03-03 16:21:00,104.37,104.37,104.33,104.36,39900000.0
2008-03-03 16:22:00,104.36,104.38,104.34,104.34,36400000.0
2008-03-03 16:23:00,104.34,104.34,104.32,104.33,35100000.0
2008-03-03 16:24:00,104.33,104.35,104.31,104.34,42200000.0
2008-03-03 16:25:00,104.34,104.35,104.27,104.275,126400000.0
2008-03-03 16:26:00,104.275,104.33,104.27,104.27,58900000.0
2008-03-03 16:27:00,104.29,104.29,104.25,104.26,54700000.0
2008-03-03 16:28:00,104.25,104.27,104.24,104.27,50300000.0
2008-03-03 16:29:00,104.27,104.29,104.23,104.23,50900000.0
2008-03-03 16:30:00,104.23,104.24,104.2,104.22,58600000.0
2008-03-03 16:31:00,104.22,104.22,104.17,104.175,66800000.0
2008-03-03 16:32:00,104.17,104.18,104.1,104.1,50100000.0
2008-03-03 16:33:00,104.1,104.18,104.09,104.12,22700000.0
2008-03-03 16:34:00,104.12,104.13,104.1,104.1,12300000.0
2008-03-03 16:35:00,104.1,104.15,104.06,104.135,26600000.0
2008-03-03 16:36:00,104.13,104.18,104.12,104.135,40300000.0
2008-03-03 16:37:00,104.135,104.14,104.12,104.14,27600000.0
2008-03-03 16:38:00,104.14,104.165,104.125,104.16,21800000.0
2008-03-03 16:39:00,104.16,104.19,104.14,104.165,35200000.0
2008-03-03 16:40:00,104.165,104.21,104.15,104.2,33500000.0
2008-03-03 16:41:00,104.2,104.21,104.14,104.16,19100000.0
2008-03-03 16:42:00,104.16,104.18,104.13,104.17,64100000.0
2008-03-03 16:43:00,104.17,104.18,104.1,104.1,42600000.0
2008-03-03 16:44:00,104.1,104.135,104.085,104.11,24000000.0
2008-03-03 16:45:00,104.11,104.165,104.06,104.165,56500000.0
2008-03-03 16:46:00,104.165,104.17,104.09,104.095,24800000.0
2008-03-03 16:47:00,104.095,104.095,104.065,104.07,25100000.0
2008-03-03 16:48:00,104.07,104.085,104.02,104.085,30100000.0
2008-03-03 16:49:00,104.085,104.13,104.085,104.12,27000000.0
2008-03-03 16:50:00,104.12,104.27,104.115,104.24,31900000.0
2008-03-03 16:51:00,104.24,104.34,104.22,104.305,47100000.0
2008-03-03 16:52:00,104.3,104.35,104.26,104.35,17700000.0
2008-03-03 16:53:00,104.35,104.36,104.29,104.32,34300000.0
2008-03-03 16:54:00,104.32,104.33,104.31,104.32,12400000.0
2008-03-03 16:55:00,104.32,104.35,104.3,104.31,13100000.0
2008-03-03 16:56:00,104.31,104.31,104.28,104.31,20200000.0
2008-03-03 16:57:00,104.31,104.34,104.31,104.32,17800000.0
2008-03-03 16:58:00,104.32,104.36,104.3,104.35,51500000.0
2008-03-03 16:59:00,104.35,104.35,104.24,104.24,82500000.0
2008-03-03 17:00:00,104.24,104.42,104.22,104.35,130000000.0
2008-03-03 17:01:00,104.35,104.545,104.35,104.53,34700000.0
2008-03-03 17:02:00,104.53,104.76,104.53,104.75,41200000.0
2008-03-03 17:03:00,104.75,104.85,104.74,104.8,47500000.0
2008-03-03 17:04:00,104.8,104.81,104.73,104.75,52600000.0
2008-03-03 17:05:00,104.755,104.88,104.755,104.85,44400000.0
2008-03-03 17:06:00,104.85,104.85,104.78,104.835,53300000.0
2008-03-03 17:07:00,104.835,104.895,104.81,104.84,48700000.0
2008-03-03 17:08:00,104.84,104.84,104.77,104.79,34500000.0
2008-03-03 17:09:00,104.79,104.8,104.76,104.78,29700000.0
2008-03-03 17:10:00,104.78,104.82,104.76,104.795,27800000.0
2008-03-03 17:11:00,104.795,104.81,104.74,104.74,94900000.0
2008-03-03 17:12:00,104.74,104.895,104.74,104.825,75100000.0
2008-03-03 17:13:00,104.825,104.92,104.79,104.92,83400000.0
2008-03-03 17:14:00,104.93,104.97,104.92,104.97,100800000.0
2008-03-03 17:15:00,104.96,104.99,104.91,104.91,82100000.0
2008-03-03 17:16:00,104.91,104.91,104.805,104.905,70600000.0
2008-03-03 17:17:00,104.905,105.0,104.905,104.99,64200000.0
2008-03-03 17:18:00,104.99,105.06,104.95,105.05,72000000.0
2008-03-03 17:19:00,105.05,105.07,105.02,105.03,51600000.0
2008-03-03 17:20:00,105.03,105.085,105.02,105.06,40400000.0
2008-03-03 17:21:00,105.06,105.06,104.99,105.05,43500000.0
2008-03-03 17:22:00,105.06,105.06,104.97,104.985,137600000.0
2008-03-03 17:23:00,104.98,105.01,104.95,104.95,32600000.0
2008-03-03 17:24:00,104.95,104.96,104.92,104.95,27800000.0
2008-03-03 17:25:00,104.95,105.0,104.95,104.98,20200000.0
2008-03-03 17:26:00,104.98,105.02,104.965,105.01,18600000.0
2008-03-03 17:27:00,105.01,105.03,104.945,104.945,21200000.0
2008-03-03 17:28:00,104.95,104.99,104.94,104.98,16200000.0
2008-03-03 17:29:00,104.98,105.0,104.96,105.0,34300000.0
2008-03-03 17:30:00,105.0,105.0,104.9,104.91,34900000.0
2008-03-03 17:31:00,104.91,104.925,104.85,104.85,35400000.0
2008-03-03 17:32:00,104.85,104.88,104.835,104.865,26100000.0
2008-03-03 17:33:00,104.865,104.88,104.835,104.86,54400000.0
2008-03-03 17:34:00,104.86,104.86,104.815,104.85,29800000.0
2008-03-03 17:35:00,104.85,104.86,104.82,104.85,25800000.0
2008-03-03 17:36:00,104.85,104.87,104.81,104.81,35200000.0
2008-03-03 17:37:00,104.81,104.82,104.74,104.81,69000000.0
2008-03-03 17:38:00,104.81,104.85,104.735,104.75,71300000.0
2008-03-03 17:39:00,104.75,104.79,104.73,104.77,24600000.0
2008-03-03 17:40:00,104.77,104.77,104.72,104.76,41800000.0
2008-03-03 17:41:00,104.76,104.78,104.74,104.74,25700000.0
2008-03-03 17:42:00,104.74,104.77,104.73,104.76,27000000.0
2008-03-03 17:43:00,104.76,104.77,104.71,104.715,25500000.0
2008-03-03 17:44:00,104.71,104.72,104.65,104.66,38300000.0
2008-03-03 17:45:00,104.665,104.67,104.61,104.63,49800000.0
2008-03-03 17:46:00,104.63,104.64,104.61,104.63,38000000.0
2008-03-03 17:47:00,104.63,104.65,104.58,104.58,25600000.0
2008-03-03 17:48:00,104.58,104.58,104.52,104.55,61400000.0
2008-03-03 17:49:00,104.55,104.55,104.51,104.55,27400000.0
2008-03-03 17:50:00,104.55,104.59,104.55,104.59,23700000.0
2008-03-03 17:51:00,104.575,104.61,104.57,104.6,24800000.0
2008-03-03 17:52:00,104.6,104.61,104.575,104.61,33900000.0
2008-03-03 17:53:00,104.61,104.61,104.57,104.605,27700000.0
2008-03-03 17:54:00,104.605,104.63,104.605,104.63,14700000.0
2008-03-03 17:55:00,104.63,104.66,104.615,104.63,20400000.0
2008-03-03 17:56:00,104.63,104.63,104.57,104.61,60100000.0
2008-03-03 17:57:00,104.61,104.61,104.55,104.56,34700000.0
2008-03-03 17:58:00,104.56,104.57,104.52,104.54,35000000.0
2008-03-03 17:59:00,104.54,104.555,104.44,104.44,74600000.0
2008-03-03 18:00:00,104.44,104.48,104.44,104.45,32700000.0
2008-03-03 18:01:00,104.45,104.495,104.43,104.495,90800000.0
2008-03-03 18:02:00,104.495,104.51,104.47,104.5,27100000.0
2008-03-03 18:03:00,104.5,104.5,104.46,104.49,26100000.0
2008-03-03 18:04:00,104.49,104.52,104.48,104.48,22600000.0
2008-03-03 18:05:00,104.485,104.535,104.46,104.535,24700000.0
2008-03-03 18:06:00,104.54,104.555,104.5,104.5,23100000.0
2008-03-03 18:07:00,104.5,104.54,104.5,104.54,18800000.0
2008-03-03 18:08:00,104.54,104.55,104.53,104.54,12400000.0
2008-03-03 18:09:00,104.54,104.54,104.5,104.51,38700000.0
2008-03-03 18:10:00,104.51,104.51,104.42,104.45,62500000.0
2008-03-03 18:11:00,104.45,104.515,104.45,104.49,39100000.0
2008-03-03 18:12:00,104.49,104.51,104.45,104.45,37900000.0
2008-03-03 18:13:00,104.45,104.475,104.43,104.46,27600000.0
2008-03-03 18:14:00,104.46,104.47,104.45,104.46,39900000.0
2008-03-03 18:15:00,104.46,104.51,104.46,104.51,16500000.0
2008-03-03 18:16:00,104.52,104.545,104.51,104.525,23300000.0
2008-03-03 18:17:00,104.525,104.59,104.52,104.59,25600000.0
2008-03-03 18:18:00,104.59,104.6,104.57,104.58,16500000.0
2008-03-03 18:19:00,104.58,104.59,104.56,104.56,18100000.0
2008-03-03 18:20:00,104.56,104.62,104.56,104.62,33500000.0
2008-03-03 18:21:00,104.62,104.7,104.61,104.7,45100000.0
2008-03-03 18:22:00,104.7,104.71,104.67,104.71,35000000.0
2008-03-03 18:23:00,104.71,104.77,104.69,104.77,28600000.0
2008-03-03 18:24:00,104.77,104.77,104.72,104.75,20700000.0
2008-03-03 18:25:00,104.74,104.765,104.7,104.76,25800000.0
2008-03-03 18:26:00,104.76,104.77,104.72,104.76,22500000.0
2008-03-03 18:27:00,104.76,104.77,104.74,104.755,16700000.0
2008-03-03 18:28:00,104.76,104.78,104.71,104.75,41900000.0
2008-03-03 18:29:00,104.75,104.785,104.72,104.77,55800000.0
2008-03-03 18:30:00,104.765,104.785,104.75,104.78,24800000.0
2008-03-03 18:31:00,104.78,104.805,104.77,104.79,40300000.0
2008-03-03 18:32:00,104.79,104.91,104.775,104.9,45200000.0
2008-03-03 18:33:00,104.895,104.895,104.83,104.835,31600000.0
2008-03-03 18:34:00,104.83,104.85,104.79,104.82,47400000.0
2008-03-03 18:35:00,104.83,104.845,104.82,104.83,18500000.0
2008-03-03 18:36:00,104.83,104.86,104.82,104.845,23400000.0
2008-03-03 18:37:00,104.845,104.86,104.79,104.795,25400000.0
2008-03-03 18:38:00,104.795,104.92,104.785,104.915,30900000.0
2008-03-03 18:39:00,104.92,104.93,104.87,104.9,20200000.0
2008-03-03 18:40:00,104.9,104.92,104.86,104.87,24100000.0
2008-03-03 18:41:00,104.87,104.9,104.86,104.89,26500000.0
2008-03-03 18:42:00,104.89,104.93,104.885,104.9,22700000.0
2008-03-03 18:43:00,104.9,104.91,104.84,104.845,19700000.0
2008-03-03 18:44:00,104.845,104.87,104.82,104.845,40200000.0
2008-03-03 18:45:00,104.845,104.85,104.815,104.82,26900000.0
2008-03-03 18:46:00,104.82,104.84,104.805,104.84,29700000.0
2008-03-03 18:47:00,104.84,104.86,104.83,104.85,13800000.0
2008-03-03 18:48:00,104.85,104.86,104.8,104.8,13400000.0
2008-03-03 18:49:00,104.8,104.85,104.8,104.81,15200000.0
2008-03-03 18:50:00,104.81,104.82,104.775,104.78,22000000.0
2008-03-03 18:51:00,104.78,104.8,104.775,104.79,15100000.0
2008-03-03 18:52:00,104.79,104.83,104.79,104.83,37700000.0
2008-03-03 18:53:00,104.83,104.86,104.83,104.86,26100000.0
2008-03-03 18:54:00,104.86,104.925,104.86,104.92,25700000.0
2008-03-03 18:55:00,104.92,104.93,104.9,104.92,20900000.0
2008-03-03 18:56:00,104.92,104.97,104.92,104.93,13800000.0
2008-03-03 18:57:00,104.93,104.97,104.92,104.94,15000000.0
2008-03-03 18:58:00,104.94,104.99,104.93,104.99,20900000.0
2008-03-03 18:59:00,104.99,104.99,104.93,104.95,18600000.0
2008-03-03 19:00:00,104.95,104.965,104.87,104.91,14300000.0
2008-03-03 19:01:00,104.91,104.92,104.86,104.87,9500000.0
2008-03-03 19:02:00,104.87,104.88,104.85,104.87,20300000.0
2008-03-03 19:03:00,104.865,104.91,104.85,104.89,24100000.0
2008-03-03 19:04:00,104.89,104.89,104.86,104.86,11500000.0
2008-03-03 19:05:00,104.86,104.87,104.85,104.85,17400000.0
2008-03-03 19:06:00,104.85,104.87,104.85,104.86,14100000.0
2008-03-03 19:07:00,104.865,104.87,104.81,104.815,16400000.0
2008-03-03 19:08:00,104.81,104.825,104.8,104.805,14800000.0
2008-03-03 19:09:00,104.81,104.83,104.8,104.83,16700000.0
2008-03-03 19:10:00,104.83,104.84,104.78,104.79,19400000.0
2008-03-03 19:11:00,104.79,104.795,104.77,104.79,9100000.0
2008-03-03 19:12:00,104.79,104.79,104.765,104.775,15600000.0
2008-03-03 19:13:00,104.775,104.79,104.775,104.78,8300000.0
2008-03-03 19:14:00,104.775,104.78,104.75,104.75,14900000.0
2008-03-03 19:15:00,104.75,104.765,104.74,104.74,23900000.0
2008-03-03 19:16:00,104.74,104.77,104.74,104.77,30300000.0
2008-03-03 19:17:00,104.77,104.81,104.77,104.79,43000000.0
2008-03-03 19:18:00,104.79,104.84,104.79,104.84,28200000.0
2008-03-03 19:19:00,104.84,104.865,104.825,104.84,70000000.0
2008-03-03 19:20:00,104.84,104.87,104.84,104.87,33800000.0
2008-03-03 19:21:00,104.87,104.87,104.85,104.85,32500000.0
2008-03-03 19:22:00,104.85,104.855,104.775,104.8,42700000.0
2008-03-03 19:23:00,104.8,104.81,104.785,104.8,41600000.0
2008-03-03 19:24:00,104.8,104.9,104.8,104.9,33300000.0
2008-03-03 19:25:00,104.89,104.93,104.86,104.885,26000000.0
2008-03-03 19:26:00,104.88,104.88,104.86,104.86,9000000.0
2008-03-03 19:27:00,104.86,104.9,104.85,104.88,12300000.0
2008-03-03 19:28:00,104.88,104.91,104.86,104.9,11600000.0
2008-03-03 19:29:00,104.9,104.92,104.9,104.9,16800000.0
2008-03-03 19:30:00,104.9,104.92,104.885,104.92,33100000.0
2008-03-03 19:31:00,104.92,104.96,104.91,104.96,67300000.0
2008-03-03 19:32:00,104.96,104.97,104.94,104.97,12200000.0
2008-03-03 19:33:00,104.97,105.02,104.96,105.01,8600000.0
2008-03-03 19:34:00,105.01,105.01,104.98,105.0,18500000.0
2008-03-03 19:35:00,105.0,105.01,104.96,104.97,11300000.0
2008-03-03 19:36:00,104.97,104.98,104.93,104.95,22400000.0
2008-03-03 19:37:00,104.95,104.97,104.95,104.965,45300000.0
2008-03-03 19:38:00,104.965,104.97,104.955,104.97,45900000.0
2008-03-03 19:39:00,104.97,104.97,104.945,104.96,20200000.0
2008-03-03 19:40:00,104.96,104.97,104.92,104.93,67800000.0
2008-03-03 19:41:00,104.93,104.94,104.91,104.91,15300000.0
2008-03-03 19:42:00,104.91,104.91,104.88,104.89,5600000.0
2008-03-03 19:43:00,104.89,104.89,104.87,104.89,12400000.0
2008-03-03 19:44:00,104.89,104.89,104.87,104.87,18300000.0
2008-03-03 19:45:00,104.87,104.87,104.83,104.83,11200000.0
2008-03-03 19:46:00,104.83,104.83,104.8,104.81,42200000.0
2008-03-03 19:47:00,104.81,104.825,104.81,104.82,20600000.0
2008-03-03 19:48:00,104.825,104.835,104.81,104.82,12500000.0
2008-03-03 19:49:00,104.82,104.82,104.79,104.81,10800000.0
2008-03-03 19:50:00,104.81,104.82,104.8,104.8,7000000.0
2008-03-03 19:51:00,104.8,104.8,104.78,104.79,6100000.0
2008-03-03 19:52:00,104.79,104.83,104.78,104.825,31800000.0
2008-03-03 19:53:00,104.825,104.855,104.805,104.82,58700000.0
2008-03-03 19:54:00,104.82,104.82,104.8,104.8,6100000.0
2008-03-03 19:55:00,104.8,104.82,104.8,104.81,13700000.0
2008-03-03 19:56:00,104.81,104.825,104.775,104.82,27000000.0
2008-03-03 19:57:00,104.82,104.825,104.8,104.8,11800000.0
2008-03-03 19:58:00,104.8,104.82,104.8,104.81,10700000.0
2008-03-03 19:59:00,104.81,104.83,104.81,104.82,14100000.0
2008-03-03 20:00:00,104.82,104.86,104.8,104.84,56000000.0
2008-03-03 20:01:00,104.84,104.86,104.84,104.84,7800000.0
2008-03-03 20:02:00,104.85,104.915,104.825,104.85,22000000.0
2008-03-03 20:03:00,104.85,104.86,104.84,104.85,13400000.0
2008-03-03 20:04:00,104.845,104.88,104.84,104.88,18200000.0
2008-03-03 20:05:00,104.88,104.9,104.87,104.87,7600000.0
2008-03-03 20:06:00,104.875,104.885,104.87,104.87,11700000.0
2008-03-03 20:07:00,104.875,104.885,104.84,104.86,18600000.0
2008-03-03 20:08:00,104.86,104.88,104.85,104.88,14100000.0
2008-03-03 20:09:00,104.88,104.88,104.84,104.85,28000000.0
2008-03-03 20:10:00,104.85,104.85,104.8,104.8,10400000.0
2008-03-03 20:11:00,104.8,104.835,104.785,104.82,16900000.0
2008-03-03 20:12:00,104.82,104.825,104.79,104.795,22100000.0
2008-03-03 20:13:00,104.795,104.8,104.78,104.785,11100000.0
2008-03-03 20:14:00,104.78,104.8,104.76,104.77,28400000.0
2008-03-03 20:15:00,104.77,104.77,104.735,104.74,10300000.0
2008-03-03 20:16:00,104.74,104.75,104.73,104.73,4700000.0
2008-03-03 20:17:00,104.73,104.73,104.73,104.73,5900000.0
2008-03-03 20:18:00,104.735,104.735,104.66,104.68,19700000.0
2008-03-03 20:19:00,104.68,104.71,104.675,104.7,20200000.0
2008-03-03 20:20:00,104.7,104.73,104.69,104.71,18400000.0
2008-03-03 20:21:00,104.71,104.72,104.705,104.71,15500000.0
2008-03-03 20:22:00,104.71,104.725,104.68,104.725,26800000.0
2008-03-03 20:23:00,104.725,104.725,104.7,104.705,13400000.0
2008-03-03 20:24:00,104.705,104.71,104.69,104.71,19700000.0
2008-03-03 20:25:00,104.71,104.73,104.69,104.69,23900000.0
2008-03-03 20:26:00,104.69,104.695,104.685,104.695,24000000.0
2008-03-03 20:27:00,104.695,104.725,104.68,104.715,19000000.0
2008-03-03 20:28:00,104.72,104.75,104.72,104.74,48000000.0
2008-03-03 20:29:00,104.74,104.75,104.73,104.75,12000000.0
2008-03-03 20:30:00,104.75,104.75,104.725,104.73,10400000.0
2008-03-03 20:31:00,104.73,104.74,104.7,104.7,8200000.0
2008-03-03 20:32:00,104.7,104.7,104.68,104.7,17700000.0
2008-03-03 20:33:00,104.7,104.71,104.68,104.7,21600000.0
2008-03-03 20:34:00,104.7,104.71,104.7,104.7,12400000.0
2008-03-03 20:35:00,104.7,104.7,104.69,104.69,6300000.0
2008-03-03 20:36:00,104.69,104.7,104.685,104.7,12600000.0
2008-03-03 20:37:00,104.7,104.705,104.68,104.68,9500000.0
2008-03-03 20:38:00,104.68,104.7,104.68,104.7,8600000.0
2008-03-03 20:39:00,104.7,104.73,104.7,104.73,8100000.0
2008-03-03 20:40:00,104.73,104.74,104.71,104.71,6500000.0
2008-03-03 20:41:00,104.71,104.71,104.655,104.655,25400000.0
2008-03-03 20:42:00,104.65,104.69,104.58,104.61,37100000.0
2008-03-03 20:43:00,104.61,104.61,104.55,104.57,24700000.0
2008-03-03 20:44:00,104.57,104.6,104.57,104.6,13700000.0
2008-03-03 20:45:00,104.6,104.665,104.59,104.66,77400000.0
2008-03-03 20:46:00,104.66,104.685,104.64,104.68,43400000.0
2008-03-03 20:47:00,104.68,104.69,104.665,104.69,30100000.0
2008-03-03 20:48:00,104.69,104.725,104.68,104.71,11800000.0
2008-03-03 20:49:00,104.71,104.71,104.67,104.69,13400000.0
2008-03-03 20:50:00,104.69,104.69,104.655,104.66,18900000.0
2008-03-03 20:51:00,104.66,104.68,104.66,104.67,10700000.0
2008-03-03 20:52:00,104.67,104.67,104.65,104.65,15100000.0
2008-03-03 20:53:00,104.65,104.67,104.64,104.65,15900000.0
2008-03-03 20:54:00,104.65,104.65,104.61,104.61,34700000.0
2008-03-03 20:55:00,104.61,104.62,104.61,104.61,6700000.0
2008-03-03 20:56:00,104.61,104.61,104.57,104.57,15900000.0
2008-03-03 20:57:00,104.57,104.58,104.56,104.56,8000000.0
2008-03-03 20:58:00,104.56,104.56,104.53,104.53,84100000.0
2008-03-03 20:59:00,104.53,104.53,104.49,104.51,18900000.0
2008-03-03 21:00:00,104.51,104.51,104.48,104.48,8400000.0
2008-03-03 21:01:00,104.48,104.48,104.45,104.475,21100000.0
2008-03-03 21:02:00,104.475,104.5,104.475,104.495,18300000.0
2008-03-03 21:03:00,104.495,104.5,104.44,104.445,24100000.0
2008-03-03 21:04:00,104.445,104.455,104.43,104.45,54700000.0
2008-03-03 21:05:00,104.45,104.45,104.42,104.425,24000000.0
2008-03-03 21:06:00,104.425,104.45,104.39,104.39,28300000.0
2008-03-03 21:07:00,104.39,104.41,104.37,104.39,77100000.0
2008-03-03 21:08:00,104.39,104.4,104.34,104.38,26600000.0
2008-03-03 21:09:00,104.38,104.41,104.375,104.39,94100000.0
2008-03-03 21:10:00,104.39,104.41,104.365,104.395,15700000.0
2008-03-03 21:11:00,104.395,104.42,104.39,104.42,5800000.0
2008-03-03 21:12:00,104.42,104.43,104.355,104.38,54300000.0
2008-03-03 21:13:00,104.38,104.42,104.38,104.415,23600000.0
2008-03-03 21:14:00,104.415,104.43,104.395,104.395,28100000.0
2008-03-03 21:15:00,104.395,104.395,104.36,104.36,9400000.0
2008-03-03 21:16:00,104.36,104.37,104.32,104.33,8900000.0
2008-03-03 21:17:00,104.33,104.33,104.19,104.19,50700000.0
2008-03-03 21:18:00,104.19,104.21,104.13,104.15,31300000.0
2008-03-03 21:19:00,104.15,104.22,104.15,104.19,37000000.0
2008-03-03 21:20:00,104.19,104.19,104.13,104.17,41800000.0
2008-03-03 21:21:00,104.17,104.2,104.16,104.17,12300000.0
2008-03-03 21:22:00,104.17,104.19,104.14,104.16,16000000.0
2008-03-03 21:23:00,104.16,104.18,104.16,104.18,6700000.0
2008-03-03 21:24:00,104.18,104.18,104.16,104.17,6300000.0
2008-03-03 21:25:00,104.17,104.17,104.15,104.17,5600000.0
2008-03-03 21:26:00,104.17,104.17,104.12,104.12,6700000.0
2008-03-03 21:27:00,104.12,104.12,104.02,104.08,104800000.0
2008-03-03 21:28:00,104.08,104.13,104.08,104.09,51300000.0
2008-03-03 21:29:00,104.09,104.1,104.05,104.06,30400000.0
2008-03-03 21:30:00,104.065,104.11,104.065,104.09,129900000.0
2008-03-03 21:31:00,104.09,104.15,104.09,104.14,131900000.0
2008-03-03 21:32:00,104.14,104.16,104.13,104.14,27500000.0
2008-03-03 21:33:00,104.14,104.145,104.09,104.09,40700000.0
2008-03-03 21:34:00,104.09,104.12,104.05,104.05,59400000.0
2008-03-03 21:35:00,104.05,104.05,104.0,104.02,34600000.0
2008-03-03 21:36:00,104.02,104.04,104.02,104.025,8200000.0
2008-03-03 21:37:00,104.025,104.025,103.955,103.98,30300000.0
2008-03-03 21:38:00,103.975,103.99,103.95,103.98,27000000.0
2008-03-03 21:39:00,103.98,103.99,103.955,103.97,18200000.0
2008-03-03 21:40:00,103.97,103.98,103.96,103.98,15500000.0
2008-03-03 21:41:00,103.98,103.98,103.96,103.97,6800000.0
2008-03-03 21:42:00,103.97,104.04,103.96,104.04,36700000.0
2008-03-03 21:43:00,104.025,104.025,103.995,104.02,42600000.0
2008-03-03 21:44:00,104.01,104.04,104.01,104.035,18000000.0
2008-03-03 21:45:00,104.04,104.09,104.03,104.09,29000000.0
2008-03-03 21:46:00,104.09,104.09,104.05,104.05,11100000.0
2008-03-03 21:47:00,104.05,104.075,104.05,104.05,18400000.0
2008-03-03 21:48:00,104.05,104.055,104.01,104.01,15600000.0
2008-03-03 21:49:00,104.01,104.03,104.0,104.01,30700000.0
2008-03-03 21:50:00,104.01,104.01,103.96,103.975,35400000.0
2008-03-03 21:51:00,103.97,103.985,103.945,103.96,44400000.0
2008-03-03 21:52:00,103.96,103.97,103.96,103.97,11700000.0
2008-03-03 21:53:00,103.97,104.01,103.97,104.01,8200000.0
2008-03-03 21:54:00,104.01,104.02,103.985,103.99,16500000.0
2008-03-03 21:55:00,103.99,104.0,103.94,103.97,26800000.0
2008-03-03 21:56:00,103.97,104.005,103.97,103.98,23700000.0
2008-03-03 21:57:00,103.985,104.015,103.98,103.985,24800000.0
2008-03-03 21:58:00,103.985,103.99,103.95,103.96,12700000.0
2008-03-03 21:59:00,103.96,103.965,103.92,103.94,26400000.0
2008-03-03 22:00:00,103.94,103.95,103.92,103.93,14500000.0
2008-03-03 22:01:00,103.93,103.94,103.91,103.92,13400000.0
2008-03-03 22:02:00,103.91,103.92,103.905,103.92,13700000.0
2008-03-03 22:03:00,103.915,103.92,103.9,103.9,21300000.0
2008-03-03 22:04:00,103.9,103.91,103.9,103.9,8200000.0
2008-03-03 22:05:00,103.9,103.9,103.88,103.9,6600000.0
2008-03-03 22:06:00,103.91,103.91,103.89,103.91,29900000.0
2008-03-03 22:07:00,103.91,103.91,103.86,103.86,12700000.0
2008-03-03 22:08:00,103.86,103.86,103.8,103.83,18700000.0
2008-03-03 22:09:00,103.83,103.84,103.82,103.83,7200000.0
2008-03-03 22:10:00,103.83,103.84,103.78,103.79,11100000.0
2008-03-03 22:11:00,103.79,103.79,103.71,103.74,22200000.0
2008-03-03 22:12:00,103.75,103.79,103.75,103.78,7500000.0
2008-03-03 22:13:00,103.78,103.82,103.78,103.79,18200000.0
2008-03-03 22:14:00,103.79,103.82,103.79,103.82,5200000.0
2008-03-03 22:15:00,103.82,103.88,103.81,103.87,20000000.0
2008-03-03 22:16:00,103.87,103.925,103.86,103.92,23200000.0
2008-03-03 22:17:00,103.925,103.94,103.92,103.92,10700000.0
2008-03-03 22:18:00,103.92,104.03,103.92,104.03,23200000.0
2008-03-03 22:19:00,104.03,104.055,103.975,103.99,60900000.0
2008-03-03 22:20:00,103.99,104.02,103.99,103.995,12800000.0
2008-03-03 22:21:00,103.995,104.035,103.99,104.02,13700000.0
2008-03-03 22:22:00,104.02,104.05,104.01,104.03,21100000.0
2008-03-03 22:23:00,104.02,104.09,104.02,104.08,20300000.0
2008-03-03 22:24:00,104.08,104.09,104.055,104.07,11400000.0
2008-03-03 22:25:00,104.07,104.07,104.04,104.05,9200000.0
2008-03-03 22:26:00,104.05,104.085,104.05,104.06,12300000.0
2008-03-03 22:27:00,104.06,104.06,104.04,104.045,14900000.0
2008-03-03 22:28:00,104.045,104.065,104.04,104.065,17400000.0
2008-03-03 22:29:00,104.065,104.14,104.065,104.14,25800000.0
2008-03-03 22:30:00,104.14,104.16,104.1,104.16,20800000.0
2008-03-03 22:31:00,104.16,104.19,104.16,104.19,17800000.0
2008-03-03 22:32:00,104.19,104.19,104.145,104.18,18400000.0
2008-03-03 22:33:00,104.18,104.18,104.145,104.155,16900000.0
2008-03-03 22:34:00,104.155,104.18,104.15,104.18,15500000.0
2008-03-03 22:35:00,104.185,104.28,104.185,104.21,171400000.0
2008-03-03 22:36:00,104.21,104.23,104.21,104.23,9500000.0
2008-03-03 22:37:00,104.23,104.275,104.215,104.23,20000000.0
2008-03-03 22:38:00,104.23,104.245,104.195,104.215,28500000.0
2008-03-03 22:39:00,104.215,104.26,104.2,104.23,37000000.0
2008-03-03 22:40:00,104.235,104.235,104.2,104.235,33000000.0
2008-03-03 22:41:00,104.235,104.255,104.225,104.255,20300000.0
2008-03-03 22:42:00,104.255,104.295,104.245,104.265,19100000.0
2008-03-03 22:43:00,104.265,104.33,104.265,104.31,18800000.0
2008-03-03 22:44:00,104.325,104.34,104.295,104.295,18900000.0
2008-03-03 22:45:00,104.295,104.295,104.275,104.29,10800000.0
2008-03-03 22:46:00,104.29,104.305,104.285,104.285,18800000.0
2008-03-03 22:47:00,104.285,104.285,104.245,104.25,22200000.0
2008-03-03 22:48:00,104.25,104.31,104.25,104.31,16300000.0
2008-03-03 22:49:00,104.31,104.355,104.29,104.33,17200000.0
2008-03-03 22:50:00,104.33,104.35,104.31,104.34,43200000.0
2008-03-03 22:51:00,104.34,104.375,104.33,104.375,23500000.0
2008-03-03 22:52:00,104.365,104.39,104.31,104.33,26100000.0
2008-03-03 22:53:00,104.33,104.39,104.33,104.385,14900000.0
2008-03-03 22:54:00,104.385,104.395,104.365,104.39,18000000.0
2008-03-03 22:55:00,104.385,104.41,104.38,104.405,15100000.0
2008-03-03 22:56:00,104.41,104.445,104.4,104.445,11000000.0
2008-03-03 22:57:00,104.445,104.455,104.44,104.445,10200000.0
2008-03-03 22:58:00,104.445,104.48,104.44,104.455,21000000.0
2008-03-03 22:59:00,104.455,104.46,104.425,104.425,18800000.0
2008-03-03 23:00:00,104.425,104.43,104.36,104.39,67300000.0
2008-03-03 23:01:00,104.385,104.4,104.375,104.38,20700000.0
2008-03-03 23:02:00,104.38,104.415,104.375,104.405,25800000.0
2008-03-03 23:03:00,104.405,104.405,104.375,104.39,26600000.0
2008-03-03 23:04:00,104.39,104.395,104.385,104.39,13800000.0
2008-03-03 23:05:00,104.39,104.39,104.38,104.38,8500000.0
2008-03-03 23:06:00,104.38,104.38,104.325,104.33,29400000.0
2008-03-03 23:07:00,104.33,104.335,104.3,104.305,19600000.0
2008-03-03 23:08:00,104.305,104.335,104.305,104.32,12500000.0
2008-03-03 23:09:00,104.32,104.325,104.31,104.32,9600000.0
2008-03-03 23:10:00,104.32,104.32,104.305,104.305,11700000.0
2008-03-03 23:11:00,104.305,104.31,104.3,104.3,3900000.0
2008-03-03 23:12:00,104.3,104.3,104.28,104.28,10100000.0
2008-03-03 23:13:00,104.28,104.3,104.265,104.28,19900000.0
2008-03-03 23:14:00,104.28,104.3,104.265,104.29,16700000.0
2008-03-03 23:15:00,104.29,104.33,104.29,104.32,17300000.0
2008-03-03 23:16:00,104.315,104.315,104.285,104.29,11400000.0
2008-03-03 23:17:00,104.29,104.32,104.29,104.3,12300000.0
2008-03-03 23:18:00,104.3,104.36,104.3,104.34,13000000.0
2008-03-03 23:19:00,104.32,104.36,104.32,104.36,17100000.0
2008-03-03 23:20:00,104.36,104.4,104.36,104.4,7000000.0
2008-03-03 23:21:00,104.4,104.41,104.385,104.405,9400000.0
2008-03-03 23:22:00,104.41,104.41,104.4,104.4,7900000.0
2008-03-03 23:23:00,104.4,104.44,104.4,104.43,14900000.0
2008-03-03 23:24:00,104.435,104.45,104.42,104.42,12500000.0
2008-03-03 23:25:00,104.42,104.445,104.42,104.43,11700000.0
2008-03-03 23:26:00,104.43,104.465,104.43,104.465,10900000.0
2008-03-03 23:27:00,104.465,104.545,104.46,104.545,41800000.0
2008-03-03 23:28:00,104.55,104.59,104.55,104.585,18300000.0
2008-03-03 23:29:00,104.585,104.59,104.55,104.575,15100000.0
2008-03-03 23:30:00,104.575,104.595,104.565,104.595,20100000.0
2008-03-03 23:31:00,104.595,104.63,104.585,104.63,10600000.0
2008-03-03 23:32:00,104.62,104.63,104.59,104.61,7600000.0
2008-03-03 23:33:00,104.61,104.61,104.57,104.58,9100000.0
2008-03-03 23:34:00,104.58,104.58,104.55,104.57,13700000.0
2008-03-03 23:35:00,104.57,104.59,104.57,104.59,3900000.0
2008-03-03 23:36:00,104.59,104.6,104.58,104.6,5100000.0
2008-03-03 23:37:00,104.6,104.63,104.59,104.63,7600000.0
2008-03-03 23:38:00,104.63,104.63,104.58,104.62,7700000.0
2008-03-03 23:39:00,104.62,104.63,104.565,104.565,28000000.0
2008-03-03 23:40:00,104.565,104.565,104.505,104.53,33600000.0
2008-03-03 23:41:00,104.53,104.55,104.53,104.54,5900000.0
2008-03-03 23:42:00,104.54,104.54,104.52,104.53,7500000.0
2008-03-03 23:43:00,104.525,104.525,104.47,104.495,17800000.0
2008-03-03 23:44:00,104.495,104.5,104.48,104.5,9700000.0
2008-03-03 23:45:00,104.5,104.505,104.46,104.47,16600000.0
2008-03-03 23:46:00,104.47,104.48,104.47,104.47,8000000.0
2008-03-03 23:47:00,104.47,104.475,104.46,104.47,8400000.0
2008-03-03 23:48:00,104.47,104.48,104.46,104.48,4000000.0
2008-03-03 23:49:00,104.48,104.49,104.45,104.49,12600000.0
2008-03-03 23:50:00,104.485,104.485,104.45,104.47,8300000.0
2008-03-03 23:51:00,104.47,104.47,104.44,104.44,6700000.0
2008-03-03 23:52:00,104.445,104.455,104.43,104.44,8800000.0
2008-03-03 23:53:00,104.44,104.44,104.42,104.42,7700000.0
2008-03-03 23:54:00,104.42,104.455,104.4,104.41,10000000.0
2008-03-03 23:55:00,104.41,104.43,104.4,104.41,48800000.0
2008-03-03 23:56:00,104.41,104.44,104.41,104.435,21700000.0
2008-03-03 23:57:00,104.435,104.445,104.425,104.43,61100000.0
2008-03-03 23:58:00,104.43,104.5,104.425,104.5,51000000.0
2008-03-03 23:59:00,104.485,104.495,104.455,104.475,151600000.0
2008-03-04 00:00:00,104.475,104.52,104.465,104.52,390000000.0
2008-03-04 00:01:00,104.52,104.56,104.52,104.53,522600000.0
2008-03-04 00:02:00,104.54,104.57,104.53,104.57,345400000.0
2008-03-04 00:03:00,104.57,104.59,104.56,104.59,45400000.0
2008-03-04 00:04:00,104.59,104.59,104.58,104.59,6200000.0
2008-03-04 00:05:00,104.59,104.67,104.59,104.66,30400000.0
2008-03-04 00:06:00,104.615,104.72,104.61,104.68,131200000.0
2008-03-04 00:07:00,104.675,104.75,104.665,104.75,129800000.0
2008-03-04 00:08:00,104.75,104.75,104.67,104.72,65200000.0
2008-03-04 00:09:00,104.72,104.73,104.665,104.72,76600000.0
2008-03-04 00:10:00,104.72,104.72,104.7,104.7,6600000.0
2008-03-04 00:11:00,104.7,104.71,104.68,104.7,8900000.0
2008-03-04 00:12:00,104.7,104.71,104.68,104.685,12000000.0
2008-03-04 00:13:00,104.685,104.685,104.585,104.585,56800000.0
2008-03-04 00:14:00,104.585,104.7,104.56,104.595,49400000.0
2008-03-04 00:15:00,104.59,104.655,104.59,104.655,40600000.0
2008-03-04 00:16:00,104.655,104.665,104.655,104.665,10300000.0
2008-03-04 00:17:00,104.665,104.69,104.655,104.655,68900000.0
2008-03-04 00:18:00,104.655,104.685,104.655,104.685,167600000.0
2008-03-04 00:19:00,104.685,104.695,104.68,104.685,16600000.0
2008-03-04 00:20:00,104.685,104.705,104.68,104.695,34700000.0
2008-03-04 00:21:00,104.695,104.695,104.675,104.675,17100000.0
2008-03-04 00:22:00,104.675,104.695,104.67,104.685,13100000.0
2008-03-04 00:23:00,104.685,104.685,104.67,104.675,14000000.0
2008-03-04 00:24:00,104.67,104.675,104.67,104.675,17400000.0
2008-03-04 00:25:00,104.675,104.685,104.67,104.67,18900000.0
2008-03-04 00:26:00,104.67,104.67,104.67,104.67,2800000.0
2008-03-04 00:27:00,104.67,104.67,104.665,104.665,4700000.0
2008-03-04 00:28:00,104.665,104.665,104.645,104.655,15300000.0
2008-03-04 00:29:00,104.655,104.655,104.64,104.64,13600000.0
2008-03-04 00:30:00,104.64,104.64,104.64,104.64,2600000.0
2008-03-04 00:31:00,104.64,104.64,104.63,104.63,7700000.0
2008-03-04 00:32:00,104.63,104.635,104.63,104.63,6700000.0
2008-03-04 00:33:00,104.63,104.63,104.63,104.63,2600000.0
2008-03-04 00:34:00,104.63,104.63,104.575,104.575,85700000.0
2008-03-04 00:35:00,104.575,104.575,104.55,104.55,78000000.0
2008-03-04 00:36:00,104.55,104.55,104.51,104.51,210600000.0
2008-03-04 00:37:00,104.51,104.51,104.49,104.49,82300000.0
2008-03-04 00:38:00,104.49,104.5,104.485,104.5,343600000.0
2008-03-04 00:39:00,104.5,104.51,104.49,104.49,99300000.0
2008-03-04 00:40:00,104.49,104.49,104.49,104.49,2700000.0
2008-03-04 00:41:00,104.49,104.49,104.49,104.49,2300000.0
2008-03-04 00:42:00,104.49,104.52,104.49,104.51,48300000.0
2008-03-04 00:43:00,104.51,104.52,104.51,104.51,18800000.0
2008-03-04 00:44:00,104.51,104.525,104.5,104.5,41800000.0
2008-03-04 00:45:00,104.5,104.5,104.5,104.5,3000000.0
2008-03-04 00:46:00,104.5,104.5,104.49,104.49,3100000.0
2008-03-04 00:47:00,104.49,104.5,104.445,104.47,53900000.0
2008-03-04 00:48:00,104.47,104.49,104.46,104.48,16900000.0
2008-03-04 00:49:00,104.48,104.48,104.46,104.46,7100000.0
2008-03-04 00:50:00,104.46,104.47,104.45,104.45,10200000.0
2008-03-04 00:51:00,104.45,104.465,104.44,104.445,24500000.0
2008-03-04 00:52:00,104.445,104.46,104.445,104.46,6900000.0
2008-03-04 00:53:00,104.46,104.46,104.46,104.46,2700000.0
2008-03-04 00:54:00,104.46,104.46,104.46,104.46,26500000.0
2008-03-04 00:55:00,104.46,104.495,104.46,104.495,67800000.0
2008-03-04 00:56:00,104.495,104.53,104.495,104.495,143800000.0
2008-03-04 00:57:00,104.495,104.525,104.495,104.525,286700000.0
2008-03-04 00:58:00,104.525,104.535,104.515,104.53,75700000.0
2008-03-04 00:59:00,104.53,104.53,104.53,104.53,2400000.0
2008-03-04 01:00:00,104.53,104.535,104.5,104.53,271700000.0
2008-03-04 01:01:00,104.53,104.575,104.525,104.575,186500000.0
2008-03-04 01:02:00,104.575,104.58,104.55,104.565,32000000.0
2008-03-04 01:03:00,104.565,104.59,104.565,104.59,9400000.0
2008-03-04 01:04:00,104.59,104.59,104.58,104.58,3100000.0
2008-03-04 01:05:00,104.58,104.585,104.58,104.585,18700000.0
2008-03-04 01:06:00,104.585,104.595,104.585,104.59,18900000.0
2008-03-04 01:07:00,104.6,104.625,104.59,104.625,24600000.0
2008-03-04 01:08:00,104.625,104.635,104.615,104.625,25800000.0
2008-03-04 01:09:00,104.625,104.665,104.625,104.66,26700000.0
2008-03-04 01:10:00,104.66,104.66,104.625,104.625,21800000.0
2008-03-04 01:11:00,104.645,104.645,104.605,104.605,24100000.0
2008-03-04 01:12:00,104.605,104.62,104.605,104.615,121700000.0
2008-03-04 01:13:00,104.61,104.615,104.605,104.605,121200000.0
2008-03-04 01:14:00,104.605,104.63,104.605,104.615,145300000.0
2008-03-04 01:15:00,104.615,104.625,104.615,104.625,249200000.0
2008-03-04 01:16:00,104.625,104.625,104.615,104.625,53800000.0
2008-03-04 01:17:00,104.625,104.625,104.615,104.625,11100000.0
2008-03-04 01:18:00,104.625,104.635,104.625,104.635,16000000.0
2008-03-04 01:19:00,104.635,104.645,104.625,104.63,12800000.0
2008-03-04 01:20:00,104.635,104.645,104.63,104.64,15600000.0
2008-03-04 01:21:00,104.64,104.645,104.625,104.625,13300000.0
2008-03-04 01:22:00,104.625,104.64,104.62,104.64,16200000.0
2008-03-04 01:23:00,104.64,104.64,104.63,104.635,25700000.0
2008-03-04 01:24:00,104.635,104.635,104.625,104.63,20900000.0
2008-03-04 01:25:00,104.63,104.64,104.63,104.635,9600000.0
2008-03-04 01:26:00,104.635,104.635,104.62,104.625,8900000.0
2008-03-04 01:27:00,104.63,104.645,104.62,104.635,18800000.0
2008-03-04 01:28:00,104.635,104.635,104.63,104.63,12400000.0
2008-03-04 01:29:00,104.63,104.635,104.61,104.62,17000000.0
2008-03-04 01:30:00,104.62,104.62,104.61,104.615,11700000.0
2008-03-04 01:31:00,104.615,104.615,104.605,104.615,19300000.0
2008-03-04 01:32:00,104.615,104.615,104.565,104.585,100600000.0
2008-03-04 01:33:00,104.585,104.595,104.575,104.595,46300000.0
2008-03-04 01:34:00,104.595,104.615,104.595,104.605,32000000.0
2008-03-04 01:35:00,104.615,104.615,104.595,104.605,32500000.0
2008-03-04 01:36:00,104.605,104.625,104.595,104.625,32900000.0
2008-03-04 01:37:00,104.625,104.63,104.62,104.625,17400000.0
2008-03-04 01:38:00,104.625,104.66,104.625,104.645,34800000.0
2008-03-04 01:39:00,104.645,104.66,104.645,104.66,5500000.0
2008-03-04 01:40:00,104.66,104.66,104.59,104.59,24800000.0
2008-03-04 01:41:00,104.59,104.615,104.585,104.59,37800000.0
2008-03-04 01:42:00,104.59,104.6,104.585,104.6,12600000.0
2008-03-04 01:43:00,104.6,104.605,104.59,104.6,10500000.0
2008-03-04 01:44:00,104.6,104.6,104.58,104.6,65700000.0
2008-03-04 01:45:00,104.6,104.6,104.545,104.56,14400000.0
2008-03-04 01:46:00,104.565,104.58,104.56,104.57,9900000.0
2008-03-04 01:47:00,104.57,104.57,104.55,104.555,28500000.0
2008-03-04 01:48:00,104.55,104.565,104.54,104.56,17900000.0
2008-03-04 01:49:00,104.565,104.58,104.565,104.58,12400000.0
2008-03-04 01:50:00,104.58,104.585,104.57,104.585,18700000.0
2008-03-04 01:51:00,104.585,104.665,104.585,104.655,61300000.0
2008-03-04 01:52:00,104.655,104.665,104.625,104.645,40300000.0
2008-03-04 01:53:00,104.655,104.655,104.63,104.64,13100000.0
2008-03-04 01:54:00,104.64,104.655,104.635,104.635,17500000.0
2008-03-04 01:55:00,104.635,104.645,104.635,104.645,18500000.0
2008-03-04 01:56:00,104.645,104.665,104.645,104.655,28900000.0
2008-03-04 01:57:00,104.655,104.68,104.65,104.655,21100000.0
2008-03-04 01:58:00,104.655,104.655,104.64,104.65,35500000.0
2008-03-04 01:59:00,104.645,104.665,104.645,104.655,23200000.0
2008-03-04 02:00:00,104.655,104.67,104.64,104.66,20200000.0
2008-03-04 02:01:00,104.66,104.675,104.625,104.65,87400000.0
2008-03-04 02:02:00,104.65,104.655,104.625,104.655,34500000.0
2008-03-04 02:03:00,104.655,104.655,104.59,104.605,37800000.0
2008-03-04 02:04:00,104.61,104.615,104.605,104.605,32100000.0
2008-03-04 02:05:00,104.605,104.615,104.575,104.59,89300000.0
2008-03-04 02:06:00,104.59,104.59,104.48,104.49,246200000.0
2008-03-04 02:07:00,104.49,104.54,104.485,104.485,400100000.0
2008-03-04 02:08:00,104.485,104.52,104.475,104.52,51600000.0
2008-03-04 02:09:00,104.52,104.525,104.47,104.48,48800000.0
2008-03-04 02:10:00,104.48,104.48,104.41,104.455,136700000.0
2008-03-04 02:11:00,104.455,104.47,104.445,104.445,57100000.0
2008-03-04 02:12:00,104.445,104.46,104.42,104.44,75700000.0
2008-03-04 02:13:00,104.44,104.48,104.44,104.47,37900000.0
2008-03-04 02:14:00,104.47,104.48,104.43,104.48,47300000.0
2008-03-04 02:15:00,104.48,104.51,104.48,104.5,37000000.0
2008-03-04 02:16:00,104.5,104.525,104.5,104.525,49700000.0
2008-03-04 02:17:00,104.525,104.53,104.51,104.52,33200000.0
2008-03-04 02:18:00,104.52,104.525,104.48,104.48,59200000.0
2008-03-04 02:19:00,104.48,104.48,104.46,104.47,55300000.0
2008-03-04 02:20:00,104.47,104.47,104.46,104.47,33300000.0
2008-03-04 02:21:00,104.47,104.47,104.47,104.47,8700000.0
2008-03-04 02:22:00,104.47,104.47,104.4,104.45,40400000.0
2008-03-04 02:23:00,104.45,104.47,104.41,104.41,24400000.0
2008-03-04 02:24:00,104.41,104.42,104.4,104.42,15000000.0
2008-03-04 02:25:00,104.42,104.43,104.41,104.43,7300000.0
2008-03-04 02:26:00,104.43,104.435,104.415,104.415,34800000.0
2008-03-04 02:27:00,104.415,104.425,104.39,104.4,25100000.0
2008-03-04 02:28:00,104.4,104.41,104.37,104.38,10700000.0
2008-03-04 02:29:00,104.38,104.38,104.32,104.34,20600000.0
2008-03-04 02:30:00,104.34,104.35,104.31,104.33,139400000.0
2008-03-04 02:31:00,104.33,104.36,104.31,104.315,26100000.0
2008-03-04 02:32:00,104.31,104.31,104.3,104.3,8200000.0
2008-03-04 02:33:00,104.3,104.34,104.29,104.295,60400000.0
2008-03-04 02:34:00,104.295,104.31,104.28,104.3,21400000.0
2008-03-04 02:35:00,104.3,104.33,104.27,104.33,106500000.0
2008-03-04 02:36:00,104.33,104.33,104.265,104.265,43000000.0
2008-03-04 02:37:00,104.265,104.275,104.245,104.245,128700000.0
2008-03-04 02:38:00,104.245,104.26,104.225,104.24,74600000.0
2008-03-04 02:39:00,104.24,104.245,104.22,104.22,29900000.0
2008-03-04 02:40:00,104.22,104.23,104.2,104.23,116500000.0
2008-03-04 02:41:00,104.23,104.245,104.22,104.225,28000000.0
2008-03-04 02:42:00,104.22,104.235,104.2,104.225,62200000.0
2008-03-04 02:43:00,104.225,104.225,104.195,104.195,137900000.0
2008-03-04 02:44:00,104.195,104.21,104.195,104.21,59800000.0
2008-03-04 02:45:00,104.21,104.255,104.21,104.23,45500000.0
2008-03-04 02:46:00,104.23,104.24,104.22,104.24,46000000.0
2008-03-04 02:47:00,104.24,104.255,104.23,104.25,32800000.0
2008-03-04 02:48:00,104.25,104.265,104.25,104.26,33500000.0
2008-03-04 02:49:00,104.265,104.325,104.265,104.275,73800000.0
2008-03-04 02:50:00,104.275,104.29,104.27,104.275,30100000.0
2008-03-04 02:51:00,104.275,104.3,104.27,104.29,11200000.0
2008-03-04 02:52:00,104.29,104.29,104.27,104.275,50700000.0
2008-03-04 02:53:00,104.275,104.285,104.275,104.275,51500000.0
2008-03-04 02:54:00,104.275,104.315,104.265,104.315,95000000.0
2008-03-04 02:55:00,104.305,104.305,104.285,104.295,103700000.0
2008-03-04 02:56:00,104.295,104.315,104.285,104.305,98400000.0
2008-03-04 02:57:00,104.305,104.305,104.28,104.295,54200000.0
2008-03-04 02:58:00,104.295,104.33,104.295,104.31,20000000.0
2008-03-04 02:59:00,104.31,104.34,104.31,104.325,18900000.0
2008-03-04 03:00:00,104.32,104.33,104.31,104.32,24500000.0
2008-03-04 03:01:00,104.32,104.33,104.3,104.31,7600000.0
2008-03-04 03:02:00,104.305,104.305,104.26,104.28,34200000.0
2008-03-04 03:03:00,104.275,104.275,104.245,104.245,27200000.0
2008-03-04 03:04:00,104.245,104.25,104.235,104.25,60800000.0
2008-03-04 03:05:00,104.25,104.265,104.24,104.24,50600000.0
2008-03-04 03:06:00,104.245,104.255,104.235,104.235,57000000.0
2008-03-04 03:07:00,104.235,104.245,104.225,104.245,63900000.0
2008-03-04 03:08:00,104.245,104.245,104.22,104.225,34600000.0
2008-03-04 03:09:00,104.22,104.22,104.17,104.18,62800000.0
2008-03-04 03:10:00,104.18,104.18,104.15,104.18,43500000.0
2008-03-04 03:11:00,104.18,104.19,104.17,104.19,54900000.0
2008-03-04 03:12:00,104.19,104.21,104.18,104.21,63100000.0
2008-03-04 03:13:00,104.21,104.21,104.19,104.2,11400000.0
2008-03-04 03:14:00,104.2,104.21,104.2,104.205,20700000.0
2008-03-04 03:15:00,104.2,104.215,104.2,104.205,26300000.0
2008-03-04 03:16:00,104.205,104.23,104.205,104.225,51400000.0
2008-03-04 03:17:00,104.225,104.23,104.225,104.225,43100000.0
2008-03-04 03:18:00,104.225,104.23,104.2,104.205,52700000.0
2008-03-04 03:19:00,104.205,104.205,104.175,104.175,44700000.0
2008-03-04 03:20:00,104.175,104.175,104.125,104.125,276100009.0
2008-03-04 03:21:00,104.125,104.16,104.125,104.16,105000000.0
2008-03-04 03:22:00,104.16,104.175,104.16,104.175,29100000.0
2008-03-04 03:23:00,104.175,104.175,104.17,104.175,13900000.0
2008-03-04 03:24:00,104.175,104.19,104.175,104.185,29600000.0
2008-03-04 03:25:00,104.185,104.195,104.185,104.185,25800000.0
2008-03-04 03:26:00,104.185,104.185,104.175,104.175,22400000.0
2008-03-04 03:27:00,104.175,104.25,104.175,104.25,16100000.0
2008-03-04 03:28:00,104.25,104.26,104.24,104.245,5800000.0
2008-03-04 03:29:00,104.245,104.255,104.24,104.24,17800000.0
2008-03-04 03:30:00,104.24,104.245,104.235,104.245,37400000.0
2008-03-04 03:31:00,104.245,104.245,104.235,104.235,31800000.0
2008-03-04 03:32:00,104.235,104.245,104.23,104.23,34900000.0
2008-03-04 03:33:00,104.23,104.245,104.225,104.225,44300000.0
2008-03-04 03:34:00,104.225,104.245,104.225,104.235,57600000.0
2008-03-04 03:35:00,104.235,104.255,104.235,104.255,32100000.0
2008-03-04 03:36:00,104.255,104.255,104.25,104.25,12700000.0
2008-03-04 03:37:00,104.25,104.265,104.25,104.255,37300000.0
2008-03-04 03:38:00,104.255,104.275,104.255,104.275,77100000.0
2008-03-04 03:39:00,104.275,104.285,104.27,104.285,27900000.0
2008-03-04 03:40:00,104.285,104.285,104.275,104.285,64700000.0
2008-03-04 03:41:00,104.285,104.36,104.285,104.35,29800000.0
2008-03-04 03:42:00,104.35,104.35,104.34,104.35,9700000.0
2008-03-04 03:43:00,104.35,104.36,104.34,104.34,13000000.0
2008-03-04 03:44:00,104.34,104.345,104.33,104.33,23700000.0
2008-03-04 03:45:00,104.33,104.36,104.33,104.35,47600000.0
2008-03-04 03:46:00,104.35,104.36,104.35,104.36,6500000.0
2008-03-04 03:47:00,104.36,104.4,104.36,104.4,26600000.0
2008-03-04 03:48:00,104.4,104.4,104.36,104.38,43100000.0
2008-03-04 03:49:00,104.38,104.43,104.38,104.41,61600000.0
2008-03-04 03:50:00,104.41,104.44,104.4,104.44,31100000.0
2008-03-04 03:51:00,104.44,104.51,104.44,104.51,25100000.0
2008-03-04 03:52:00,104.51,104.52,104.47,104.5,28200000.0
2008-03-04 03:53:00,104.5,104.51,104.49,104.5,7500000.0
2008-03-04 03:54:00,104.5,104.5,104.48,104.49,16800000.0
2008-03-04 03:55:00,104.49,104.49,104.48,104.49,8300000.0
2008-03-04 03:56:00,104.49,104.5,104.49,104.49,20100000.0
2008-03-04 03:57:00,104.49,104.49,104.47,104.47,19300000.0
2008-03-04 03:58:00,104.47,104.48,104.45,104.45,16400000.0
2008-03-04 03:59:00,104.45,104.45,104.42,104.44,21000000.0
2008-03-04 04:00:00,104.44,104.46,104.43,104.46,16700000.0
2008-03-04 04:01:00,104.46,104.46,104.44,104.45,10700000.0
2008-03-04 04:02:00,104.44,104.465,104.44,104.46,22600000.0
2008-03-04 04:03:00,104.46,104.46,104.45,104.45,6700000.0
2008-03-04 04:04:00,104.45,104.45,104.43,104.44,9600000.0
2008-03-04 04:05:00,104.445,104.45,104.44,104.44,7800000.0
2008-03-04 04:06:00,104.44,104.45,104.44,104.45,7300000.0
2008-03-04 04:07:00,104.45,104.47,104.44,104.46,9800000.0
2008-03-04 04:08:00,104.46,104.47,104.46,104.47,14200000.0
2008-03-04 04:09:00,104.46,104.48,104.46,104.48,28500000.0
2008-03-04 04:10:00,104.48,104.48,104.46,104.46,12400000.0
2008-03-04 04:11:00,104.46,104.47,104.46,104.46,11600000.0
2008-03-04 04:12:00,104.46,104.46,104.45,104.45,14500000.0
2008-03-04 04:13:00,104.45,104.48,104.45,104.48,12400000.0
2008-03-04 04:14:00,104.48,104.49,104.48,104.48,17500000.0
2008-03-04 04:15:00,104.48,104.49,104.46,104.465,19600000.0
2008-03-04 04:16:00,104.465,104.49,104.46,104.49,23500000.0
2008-03-04 04:17:00,104.49,104.5,104.48,104.5,14800000.0
2008-03-04 04:18:00,104.5,104.5,104.49,104.5,19200000.0
2008-03-04 04:19:00,104.5,104.5,104.48,104.48,6900000.0
2008-03-04 04:20:00,104.48,104.48,104.46,104.46,9200000.0
2008-03-04 04:21:00,104.46,104.5,104.46,104.5,89200000.0
2008-03-04 04:22:00,104.5,104.51,104.47,104.47,15800000.0
2008-03-04 04:23:00,104.47,104.48,104.45,104.47,385400000.0
2008-03-04 04:24:00,104.47,104.515,104.47,104.47,202200000.0
2008-03-04 04:25:00,104.47,104.5,104.47,104.48,146600000.0
2008-03-04 04:26:00,104.48,104.48,104.47,104.48,13100000.0
2008-03-04 04:27:00,104.48,104.48,104.47,104.48,23500000.0
2008-03-04 04:28:00,104.48,104.51,104.48,104.485,22600000.0
2008-03-04 04:29:00,104.485,104.51,104.485,104.51,8300000.0
2008-03-04 04:30:00,104.51,104.52,104.51,104.52,2000000.0
2008-03-04 04:31:00,104.52,104.53,104.51,104.53,4700000.0
2008-03-04 04:32:00,104.53,104.53,104.52,104.52,5800000.0
2008-03-04 04:33:00,104.52,104.52,104.51,104.51,3200000.0
2008-03-04 04:34:00,104.51,104.51,104.5,104.51,2800000.0
2008-03-04 04:35:00,104.51,104.51,104.51,104.51,1300000.0
2008-03-04 04:36:00,104.51,104.51,104.5,104.5,1900000.0
2008-03-04 04:37:00,104.5,104.5,104.48,104.48,11300000.0
2008-03-04 04:38:00,104.48,104.48,104.48,104.48,1500000.0
2008-03-04 04:39:00,104.48,104.49,104.48,104.49,4900000.0
2008-03-04 04:40:00,104.49,104.49,104.48,104.48,9500000.0
2008-03-04 04:41:00,104.48,104.49,104.48,104.49,7300000.0
2008-03-04 04:42:00,104.49,104.49,104.48,104.49,9900000.0
2008-03-04 04:43:00,104.49,104.49,104.48,104.48,7100000.0
2008-03-04 04:44:00,104.48,104.49,104.47,104.48,8300000.0
2008-03-04 04:45:00,104.48,104.51,104.48,104.5,8100000.0
2008-03-04 04:46:00,104.5,104.5,104.49,104.5,12400000.0
2008-03-04 04:47:00,104.5,104.5,104.49,104.49,2000000.0
2008-03-04 04:48:00,104.49,104.5,104.49,104.49,3300000.0
2008-03-04 04:49:00,104.49,104.49,104.48,104.48,2500000.0
2008-03-04 04:50:00,104.48,104.48,104.48,104.48,1300000.0
2008-03-04 04:51:00,104.48,104.48,104.47,104.47,2500000.0
2008-03-04 04:52:00,104.47,104.47,104.46,104.47,2100000.0
2008-03-04 04:53:00,104.47,104.47,104.46,104.47,2500000.0
2008-03-04 04:54:00,104.47,104.47,104.46,104.47,4200000.0
2008-03-04 04:55:00,104.47,104.47,104.42,104.43,19200000.0
2008-03-04 04:56:00,104.435,104.47,104.435,104.47,6000000.0
2008-03-04 04:57:00,104.47,104.47,104.47,104.47,2400000.0
2008-03-04 04:58:00,104.47,104.51,104.47,104.47,3200000.0
2008-03-04 04:59:00,104.47,104.47,104.46,104.47,42200000.0
2008-03-04 05:00:00,104.47,104.48,104.46,104.47,15500000.0
2008-03-04 05:01:00,104.47,104.5,104.47,104.5,4700000.0
2008-03-04 05:02:00,104.5,104.51,104.5,104.5,21300000.0
2008-03-04 05:03:00,104.5,104.55,104.5,104.535,28500000.0
2008-03-04 05:04:00,104.535,104.545,104.53,104.545,9600000.0
2008-03-04 05:05:00,104.545,104.545,104.515,104.515,36300000.0
2008-03-04 05:06:00,104.515,104.515,104.51,104.515,10600000.0
2008-03-04 05:07:00,104.515,104.515,104.505,104.505,17200000.0
2008-03-04 05:08:00,104.505,104.505,104.5,104.505,7600000.0
2008-03-04 05:09:00,104.505,104.505,104.5,104.505,14100000.0
2008-03-04 05:10:00,104.505,104.515,104.505,104.515,28300000.0
2008-03-04 05:11:00,104.515,104.515,104.51,104.51,2400000.0
2008-03-04 05:12:00,104.51,104.51,104.49,104.49,55000000.0
2008-03-04 05:13:00,104.49,104.49,104.47,104.475,333800000.0
2008-03-04 05:14:00,104.475,104.48,104.47,104.48,323000000.0
2008-03-04 05:15:00,104.48,104.495,104.48,104.485,242800000.0
2008-03-04 05:16:00,104.485,104.485,104.48,104.48,164200000.0
2008-03-04 05:17:00,104.48,104.49,104.47,104.49,154500000.0
2008-03-04 05:18:00,104.49,104.5,104.49,104.49,29200000.0
2008-03-04 05:19:00,104.49,104.5,104.48,104.49,21400000.0
2008-03-04 05:20:00,104.49,104.5,104.49,104.5,35100000.0
2008-03-04 05:21:00,104.5,104.5,104.49,104.5,83000000.0
2008-03-04 05:22:00,104.5,104.5,104.48,104.48,48100000.0
2008-03-04 05:23:00,104.48,104.49,104.48,104.48,43100000.0
2008-03-04 05:24:00,104.48,104.48,104.45,104.47,39800000.0
2008-03-04 05:25:00,104.47,104.47,104.415,104.47,469400000.0
2008-03-04 05:26:00,104.47,104.48,104.46,104.47,96100000.0
2008-03-04 05:27:00,104.47,104.48,104.45,104.45,105400000.0
2008-03-04 05:28:00,104.45,104.46,104.43,104.43,104700000.0
2008-03-04 05:29:00,104.43,104.44,104.43,104.43,12000000.0
2008-03-04 05:30:00,104.43,104.44,104.385,104.41,14800000.0
2008-03-04 05:31:00,104.41,104.41,104.39,104.39,65300000.0
2008-03-04 05:32:00,104.39,104.4,104.305,104.335,489300000.0
2008-03-04 05:33:00,104.335,104.36,104.335,104.36,570500000.0
2008-03-04 05:34:00,104.365,104.365,104.36,104.365,151200000.0
2008-03-04 05:35:00,104.365,104.375,104.345,104.345,109500000.0
2008-03-04 05:36:00,104.345,104.365,104.315,104.335,251700000.0
2008-03-04 05:37:00,104.335,104.36,104.315,104.315,75600000.0
2008-03-04 05:38:00,104.315,104.36,104.315,104.35,88500000.0
2008-03-04 05:39:00,104.35,104.355,104.305,104.34,33700000.0
2008-03-04 05:40:00,104.34,104.34,104.32,104.34,7900000.0
2008-03-04 05:41:00,104.34,104.34,104.32,104.32,4800000.0
2008-03-04 05:42:00,104.32,104.33,104.28,104.29,10500000.0
2008-03-04 05:43:00,104.29,104.29,104.27,104.28,13800000.0
2008-03-04 05:44:00,104.28,104.32,104.28,104.32,8400000.0
2008-03-04 05:45:00,104.32,104.32,104.28,104.28,9000000.0
2008-03-04 05:46:00,104.28,104.28,104.24,104.25,71000000.0
2008-03-04 05:47:00,104.25,104.25,104.2,104.23,17300000.0
2008-03-04 05:48:00,104.23,104.25,104.22,104.24,8300000.0
2008-03-04 05:49:00,104.24,104.25,104.22,104.25,7800000.0
2008-03-04 05:50:00,104.25,104.25,104.23,104.24,3300000.0
2008-03-04 05:51:00,104.24,104.24,104.24,104.24,1600000.0
2008-03-04 05:52:00,104.24,104.25,104.23,104.23,4700000.0
2008-03-04 05:53:00,104.23,104.24,104.23,104.24,5200000.0
2008-03-04 05:54:00,104.24,104.24,104.24,104.24,2200000.0
2008-03-04 05:55:00,104.24,104.24,104.24,104.24,2200000.0
2008-03-04 05:56:00,104.24,104.25,104.24,104.25,3800000.0
2008-03-04 05:57:00,104.25,104.25,104.24,104.25,8300000.0
2008-03-04 05:58:00,104.25,104.26,104.22,104.23,142500000.0
2008-03-04 05:59:00,104.23,104.25,104.23,104.25,115100000.0
2008-03-04 06:00:00,104.25,104.26,104.25,104.26,5300000.0
2008-03-04 06:01:00,104.26,104.28,104.25,104.27,12000000.0
2008-03-04 06:02:00,104.27,104.28,104.26,104.26,11400000.0
2008-03-04 06:03:00,104.26,104.285,104.26,104.28,15100000.0
2008-03-04 06:04:00,104.28,104.29,104.27,104.29,37900000.0
2008-03-04 06:05:00,104.29,104.295,104.26,104.26,94100000.0
2008-03-04 06:06:00,104.26,104.3,104.26,104.27,60300000.0
2008-03-04 06:07:00,104.27,104.27,104.24,104.24,6100000.0
2008-03-04 06:08:00,104.24,104.32,104.24,104.3,114000000.0
2008-03-04 06:09:00,104.3,104.35,104.3,104.34,4700000.0
2008-03-04 06:10:00,104.34,104.35,104.32,104.32,7100000.0
2008-03-04 06:11:00,104.32,104.32,104.27,104.27,14800000.0
2008-03-04 06:12:00,104.27,104.28,104.25,104.25,63200000.0
2008-03-04 06:13:00,104.25,104.26,104.24,104.24,164000000.0
2008-03-04 06:14:00,104.24,104.33,104.24,104.3,189800000.0
2008-03-04 06:15:00,104.3,104.33,104.265,104.32,51700000.0
2008-03-04 06:16:00,104.32,104.32,104.29,104.31,6400000.0
2008-03-04 06:17:00,104.31,104.32,104.3,104.31,15000000.0
2008-03-04 06:18:00,104.31,104.32,104.3,104.3,21700000.0
2008-03-04 06:19:00,104.3,104.32,104.3,104.3,4600000.0
2008-03-04 06:20:00,104.3,104.31,104.3,104.31,5000000.0
2008-03-04 06:21:00,104.31,104.31,104.285,104.29,25100000.0
2008-03-04 06:22:00,104.29,104.295,104.29,104.29,26100000.0
2008-03-04 06:23:00,104.29,104.3,104.27,104.28,17800000.0
2008-03-04 06:24:00,104.28,104.28,104.25,104.25,10900000.0
2008-03-04 06:25:00,104.25,104.26,104.23,104.23,6200000.0
2008-03-04 06:26:00,104.23,104.23,104.19,104.19,7600000.0
2008-03-04 06:27:00,104.19,104.19,104.15,104.17,8300000.0
2008-03-04 06:28:00,104.17,104.245,104.17,104.21,14500000.0
2008-03-04 06:29:00,104.21,104.21,104.17,104.17,67200000.0
2008-03-04 06:30:00,104.17,104.21,104.17,104.2,7500000.0
2008-03-04 06:31:00,104.2,104.21,104.2,104.21,6100000.0
2008-03-04 06:32:00,104.21,104.21,104.15,104.17,50900000.0
2008-03-04 06:33:00,104.17,104.17,104.15,104.15,6600000.0
2008-03-04 06:34:00,104.15,104.18,104.13,104.15,17000000.0
2008-03-04 06:35:00,104.15,104.17,104.15,104.16,8300000.0
2008-03-04 06:36:00,104.16,104.2,104.16,104.185,180000000.0
2008-03-04 06:37:00,104.185,104.21,104.17,104.17,282600000.0
2008-03-04 06:38:00,104.17,104.17,104.125,104.135,48700000.0
2008-03-04 06:39:00,104.135,104.145,104.125,104.13,52300000.0
2008-03-04 06:40:00,104.13,104.185,104.13,104.185,122100000.0
2008-03-04 06:41:00,104.185,104.21,104.145,104.21,300800000.0
2008-03-04 06:42:00,104.21,104.21,104.16,104.19,57000000.0
2008-03-04 06:43:00,104.19,104.22,104.19,104.2,94700000.0
2008-03-04 06:44:00,104.2,104.21,104.18,104.19,139500000.0
2008-03-04 06:45:00,104.19,104.19,104.18,104.19,52600000.0
2008-03-04 06:46:00,104.19,104.19,104.17,104.18,54800000.0
2008-03-04 06:47:00,104.18,104.18,104.17,104.17,10100000.0
2008-03-04 06:48:00,104.17,104.19,104.17,104.19,30400000.0
2008-03-04 06:49:00,104.18,104.19,104.18,104.19,102100000.0
2008-03-04 06:50:00,104.19,104.21,104.19,104.195,182500000.0
2008-03-04 06:51:00,104.195,104.195,104.15,104.15,262600000.0
2008-03-04 06:52:00,104.15,104.17,104.15,104.16,162000000.0
2008-03-04 06:53:00,104.16,104.21,104.16,104.19,218200000.0
2008-03-04 06:54:00,104.19,104.19,104.16,104.17,585100000.0
2008-03-04 06:55:00,104.17,104.19,104.17,104.19,296000000.0
2008-03-04 06:56:00,104.19,104.25,104.185,104.25,556900000.0
2008-03-04 06:57:00,104.25,104.28,104.21,104.24,111300000.0
2008-03-04 06:58:00,104.24,104.27,104.23,104.24,13500000.0
2008-03-04 06:59:00,104.24,104.3,104.24,104.26,27300000.0
2008-03-04 07:00:00,104.26,104.27,104.26,104.27,2200000.0
2008-03-04 07:01:00,104.27,104.3,104.27,104.275,15400000.0
2008-03-04 07:02:00,104.275,104.275,104.255,104.255,65700000.0
2008-03-04 07:03:00,104.255,104.255,104.245,104.255,40000000.0
2008-03-04 07:04:00,104.255,104.255,104.235,104.245,169600000.0
2008-03-04 07:05:00,104.245,104.245,104.2,104.245,135800000.0
2008-03-04 07:06:00,104.245,104.245,104.2,104.22,86600000.0
2008-03-04 07:07:00,104.22,104.22,104.22,104.22,12500000.0
2008-03-04 07:08:00,104.22,104.22,104.19,104.2,21800000.0
2008-03-04 07:09:00,104.2,104.2,104.2,104.2,12200000.0
2008-03-04 07:10:00,104.2,104.21,104.2,104.21,3300000.0
2008-03-04 07:11:00,104.21,104.23,104.21,104.22,14600000.0
2008-03-04 07:12:00,104.22,104.23,104.22,104.22,17900000.0
2008-03-04 07:13:00,104.22,104.23,104.2,104.23,54500000.0
2008-03-04 07:14:00,104.23,104.23,104.22,104.22,10900000.0
2008-03-04 07:15:00,104.22,104.24,104.22,104.23,124100000.0
2008-03-04 07:16:00,104.23,104.24,104.23,104.23,5200000.0
2008-03-04 07:17:00,104.23,104.23,104.23,104.23,2500000.0
2008-03-04 07:18:00,104.23,104.24,104.22,104.24,7000000.0
2008-03-04 07:19:00,104.24,104.24,104.23,104.23,5100000.0
2008-03-04 07:20:00,104.23,104.23,104.23,104.23,2200000.0
2008-03-04 07:21:00,104.23,104.23,104.23,104.23,3600000.0
2008-03-04 07:22:00,104.23,104.235,104.22,104.22,36500000.0
2008-03-04 07:23:00,104.22,104.23,104.22,104.23,10700000.0
2008-03-04 07:24:00,104.23,104.23,104.22,104.22,6000000.0
2008-03-04 07:25:00,104.22,104.23,104.21,104.225,36300000.0
2008-03-04 07:26:00,104.225,104.23,104.22,104.23,45000000.0
2008-03-04 07:27:00,104.23,104.24,104.23,104.24,64900000.0
2008-03-04 07:28:00,104.24,104.25,104.24,104.25,184900000.0
2008-03-04 07:29:00,104.25,104.25,104.24,104.245,216900000.0
2008-03-04 07:30:00,104.26,104.3,104.255,104.285,320300000.0
2008-03-04 07:31:00,104.285,104.295,104.28,104.295,29600000.0
2008-03-04 07:32:00,104.295,104.295,104.28,104.28,20300000.0
2008-03-04 07:33:00,104.28,104.295,104.265,104.295,106700000.0
2008-03-04 07:34:00,104.295,104.305,104.29,104.305,110600000.0
2008-03-04 07:35:00,104.305,104.305,104.295,104.295,90800000.0
2008-03-04 07:36:00,104.295,104.305,104.29,104.305,164700000.0
2008-03-04 07:37:00,104.305,104.315,104.295,104.295,78400000.0
2008-03-04 07:38:00,104.295,104.325,104.295,104.305,90000000.0
2008-03-04 07:39:00,104.3,104.33,104.3,104.315,35400000.0
2008-03-04 07:40:00,104.315,104.315,104.3,104.3,30900000.0
2008-03-04 07:41:00,104.3,104.34,104.3,104.34,112100000.0
2008-03-04 07:42:00,104.34,104.345,104.285,104.285,67600000.0
2008-03-04 07:43:00,104.285,104.37,104.285,104.37,209700000.0
2008-03-04 07:44:00,104.37,104.37,104.255,104.26,211700000.0
2008-03-04 07:45:00,104.26,104.295,104.25,104.29,291200000.0
2008-03-04 07:46:00,104.29,104.295,104.285,104.29,27400000.0
2008-03-04 07:47:00,104.29,104.29,104.29,104.29,34100000.0
2008-03-04 07:48:00,104.29,104.305,104.29,104.295,32200000.0
2008-03-04 07:49:00,104.295,104.305,104.27,104.285,109900000.0
2008-03-04 07:50:00,104.285,104.3,104.28,104.28,165700000.0
2008-03-04 07:51:00,104.28,104.29,104.265,104.275,62100000.0
2008-03-04 07:52:00,104.275,104.285,104.27,104.27,51400000.0
2008-03-04 07:53:00,104.27,104.275,104.26,104.265,25400000.0
2008-03-04 07:54:00,104.265,104.285,104.265,104.275,313100000.0
2008-03-04 07:55:00,104.275,104.285,104.26,104.275,63500000.0
2008-03-04 07:56:00,104.275,104.28,104.265,104.28,156000000.0
2008-03-04 07:57:00,104.28,104.28,104.265,104.265,88800000.0
2008-03-04 07:58:00,104.265,104.3,104.265,104.275,80700000.0
2008-03-04 07:59:00,104.275,104.31,104.275,104.29,170500000.0
2008-03-04 08:00:00,104.29,104.295,104.28,104.295,18800000.0
2008-03-04 08:01:00,104.295,104.295,104.29,104.29,11500000.0
2008-03-04 08:02:00,104.29,104.29,104.285,104.285,15500000.0
2008-03-04 08:03:00,104.285,104.295,104.285,104.29,16700000.0
2008-03-04 08:04:00,104.29,104.295,104.285,104.285,34100000.0
2008-03-04 08:05:00,104.285,104.295,104.285,104.295,31100000.0
2008-03-04 08:06:00,104.295,104.295,104.295,104.295,10400000.0
2008-03-04 08:07:00,104.295,104.305,104.295,104.305,39800000.0
2008-03-04 08:08:00,104.305,104.315,104.295,104.315,41300000.0
2008-03-04 08:09:00,104.315,104.33,104.31,104.33,12600000.0
2008-03-04 08:10:00,104.33,104.35,104.33,104.345,11400000.0
2008-03-04 08:11:00,104.345,104.365,104.345,104.35,37100000.0
2008-03-04 08:12:00,104.35,104.35,104.34,104.35,9400000.0
2008-03-04 08:13:00,104.35,104.365,104.345,104.355,35900000.0
2008-03-04 08:14:00,104.355,104.365,104.335,104.35,83000000.0
2008-03-04 08:15:00,104.345,104.345,104.345,104.345,12800000.0
2008-03-04 08:16:00,104.345,104.36,104.345,104.36,8800000.0
2008-03-04 08:17:00,104.36,104.36,104.34,104.34,18400000.0
2008-03-04 08:18:00,104.34,104.345,104.33,104.34,5300000.0
2008-03-04 08:19:00,104.34,104.34,104.34,104.34,3600000.0
2008-03-04 08:20:00,104.34,104.35,104.34,104.35,5200000.0
2008-03-04 08:21:00,104.35,104.35,104.33,104.34,6700000.0
2008-03-04 08:22:00,104.34,104.35,104.33,104.35,15700000.0
2008-03-04 08:23:00,104.35,104.35,104.35,104.35,4600000.0
2008-03-04 08:24:00,104.35,104.355,104.34,104.35,19100000.0
2008-03-04 08:25:00,104.35,104.355,104.345,104.345,30400000.0
2008-03-04 08:26:00,104.345,104.355,104.34,104.35,25500000.0
2008-03-04 08:27:00,104.355,104.355,104.345,104.345,21800000.0
2008-03-04 08:28:00,104.345,104.355,104.34,104.35,19700000.0
2008-03-04 08:29:00,104.35,104.35,104.34,104.345,9900000.0
2008-03-04 08:30:00,104.345,104.345,104.34,104.345,5900000.0
2008-03-04 08:31:00,104.345,104.36,104.345,104.355,6600000.0
2008-03-04 08:32:00,104.355,104.36,104.345,104.36,11800000.0
2008-03-04 08:33:00,104.36,104.38,104.35,104.35,21900000.0
2008-03-04 08:34:00,104.35,104.38,104.35,104.38,32100000.0
2008-03-04 08:35:00,104.38,104.385,104.375,104.38,27300000.0
2008-03-04 08:36:00,104.38,104.38,104.37,104.375,7500000.0
2008-03-04 08:37:00,104.375,104.41,104.365,104.4,15600000.0
2008-03-04 08:38:00,104.4,104.425,104.4,104.42,14800000.0
2008-03-04 08:39:00,104.425,104.45,104.415,104.435,20800000.0
2008-03-04 08:40:00,104.435,104.445,104.435,104.435,7800000.0
2008-03-04 08:41:00,104.435,104.47,104.435,104.455,10300000.0
2008-03-04 08:42:00,104.445,104.455,104.44,104.45,11900000.0
2008-03-04 08:43:00,104.45,104.455,104.44,104.455,35900000.0
2008-03-04 08:44:00,104.45,104.455,104.43,104.455,24400000.0
2008-03-04 08:45:00,104.455,104.455,104.45,104.45,4400000.0
2008-03-04 08:46:00,104.45,104.47,104.45,104.46,9700000.0
2008-03-04 08:47:00,104.46,104.48,104.44,104.45,27200000.0
2008-03-04 08:48:00,104.455,104.51,104.455,104.475,29400000.0
2008-03-04 08:49:00,104.48,104.48,104.45,104.45,16100000.0
2008-03-04 08:50:00,104.45,104.455,104.44,104.45,19700000.0
2008-03-04 08:51:00,104.45,104.47,104.44,104.44,24400000.0
2008-03-04 08:52:00,104.44,104.44,104.43,104.43,5900000.0
2008-03-04 08:53:00,104.43,104.43,104.415,104.42,12000000.0
2008-03-04 08:54:00,104.42,104.42,104.38,104.385,17400000.0
2008-03-04 08:55:00,104.39,104.395,104.365,104.39,22000000.0
2008-03-04 08:56:00,104.395,104.41,104.38,104.38,14800000.0
2008-03-04 08:57:00,104.38,104.42,104.38,104.38,18400000.0
2008-03-04 08:58:00,104.39,104.4,104.37,104.39,20100000.0
2008-03-04 08:59:00,104.39,104.39,104.35,104.35,11500000.0
2008-03-04 09:00:00,104.35,104.35,104.295,104.32,54500000.0
2008-03-04 09:01:00,104.305,104.34,104.305,104.325,11000000.0
2008-03-04 09:02:00,104.325,104.33,104.22,104.23,210800000.0
2008-03-04 09:03:00,104.225,104.275,104.21,104.27,42000000.0
2008-03-04 09:04:00,104.27,104.27,104.22,104.25,27600000.0
2008-03-04 09:05:00,104.25,104.26,104.23,104.24,8700000.0
2008-03-04 09:06:00,104.235,104.24,104.23,104.23,9100000.0
2008-03-04 09:07:00,104.23,104.24,104.23,104.24,7300000.0
2008-03-04 09:08:00,104.24,104.24,104.21,104.22,44000000.0
2008-03-04 09:09:00,104.22,104.24,104.22,104.22,120300000.0
2008-03-04 09:10:00,104.225,104.27,104.21,104.21,99700000.0
2008-03-04 09:11:00,104.21,104.21,104.15,104.15,81000000.0
2008-03-04 09:12:00,104.15,104.19,104.15,104.17,43700000.0
2008-03-04 09:13:00,104.17,104.17,104.13,104.16,19700000.0
2008-03-04 09:14:00,104.16,104.18,104.15,104.18,21000000.0
2008-03-04 09:15:00,104.18,104.235,104.18,104.23,25400000.0
2008-03-04 09:16:00,104.23,104.28,104.23,104.27,12100000.0
2008-03-04 09:17:00,104.27,104.3,104.27,104.27,10600000.0
2008-03-04 09:18:00,104.27,104.28,104.25,104.275,20600000.0
2008-03-04 09:19:00,104.275,104.29,104.26,104.26,34500000.0
2008-03-04 09:20:00,104.265,104.28,104.265,104.28,8300000.0
2008-03-04 09:21:00,104.28,104.29,104.26,104.28,9300000.0
2008-03-04 09:22:00,104.28,104.28,104.25,104.25,23000000.0
2008-03-04 09:23:00,104.25,104.265,104.23,104.26,51100000.0
2008-03-04 09:24:00,104.26,104.265,104.245,104.25,20600000.0
2008-03-04 09:25:00,104.245,104.27,104.22,104.24,36400000.0
2008-03-04 09:26:00,104.24,104.24,104.23,104.24,16400000.0
2008-03-04 09:27:00,104.25,104.255,104.225,104.255,25200000.0
2008-03-04 09:28:00,104.255,104.26,104.23,104.26,56800000.0
2008-03-04 09:29:00,104.26,104.27,104.21,104.27,9900000.0
2008-03-04 09:30:00,104.27,104.29,104.24,104.275,116300000.0
2008-03-04 09:31:00,104.27,104.335,104.26,104.31,109800000.0
2008-03-04 09:32:00,104.31,104.31,104.285,104.295,27500000.0
2008-03-04 09:33:00,104.29,104.3,104.27,104.28,17000000.0
2008-03-04 09:34:00,104.28,104.29,104.26,104.26,28300000.0
2008-03-04 09:35:00,104.26,104.27,104.21,104.245,90400000.0
2008-03-04 09:36:00,104.245,104.245,104.19,104.21,24000000.0
2008-03-04 09:37:00,104.195,104.205,104.085,104.11,30300000.0
2008-03-04 09:38:00,104.11,104.14,103.965,103.965,28900000.0
2008-03-04 09:39:00,103.965,104.025,103.955,104.025,27300000.0
2008-03-04 09:40:00,104.045,104.07,104.025,104.05,17800000.0
2008-03-04 09:41:00,104.05,104.065,104.0,104.0,23700000.0
2008-03-04 09:42:00,104.0,104.0,103.97,103.99,29900000.0
2008-03-04 09:43:00,103.99,103.99,103.955,103.97,19000000.0
2008-03-04 09:44:00,103.97,103.975,103.945,103.945,23700000.0
2008-03-04 09:45:00,103.95,103.99,103.95,103.98,15300000.0
2008-03-04 09:46:00,103.98,103.98,103.955,103.98,12200000.0
2008-03-04 09:47:00,103.98,103.99,103.93,103.93,14200000.0
2008-03-04 09:48:00,103.93,103.99,103.93,103.97,25400000.0
2008-03-04 09:49:00,103.97,104.045,103.955,104.025,316500000.0
2008-03-04 09:50:00,104.025,104.045,103.99,104.03,122900000.0
2008-03-04 09:51:00,104.03,104.05,104.025,104.05,8000000.0
2008-03-04 09:52:00,104.05,104.05,104.02,104.02,36300000.0
2008-03-04 09:53:00,104.02,104.05,103.975,104.04,31500000.0
2008-03-04 09:54:00,104.045,104.08,104.035,104.05,25900000.0
2008-03-04 09:55:00,104.05,104.065,104.045,104.05,25300000.0
2008-03-04 09:56:00,104.05,104.05,103.965,103.97,19400000.0
2008-03-04 09:57:00,103.97,103.98,103.96,103.97,11900000.0
2008-03-04 09:58:00,103.97,104.03,103.925,104.0,14800000.0
2008-03-04 09:59:00,104.0,104.01,104.0,104.01,13500000.0
2008-03-04 10:00:00,104.015,104.02,103.99,104.005,19600000.0
2008-03-04 10:01:00,104.01,104.02,104.0,104.01,16500000.0
2008-03-04 10:02:00,104.01,104.03,104.01,104.03,9200000.0
2008-03-04 10:03:00,104.035,104.035,103.995,104.0,18400000.0
2008-03-04 10:04:00,104.005,104.02,103.995,104.02,9700000.0
2008-03-04 10:05:00,104.02,104.02,103.96,103.97,40100000.0
2008-03-04 10:06:00,103.97,104.01,103.97,104.0,20300000.0
2008-03-04 10:07:00,104.0,104.01,103.97,103.99,21300000.0
2008-03-04 10:08:00,103.985,103.99,103.95,103.965,16300000.0
2008-03-04 10:09:00,103.96,104.01,103.955,104.0,11100000.0
2008-03-04 10:10:00,104.0,104.0,103.98,104.0,16100000.0
2008-03-04 10:11:00,104.0,104.025,103.995,103.995,17900000.0
2008-03-04 10:12:00,103.99,104.005,103.98,103.995,30700000.0
2008-03-04 10:13:00,103.995,104.015,103.97,104.01,24100000.0
2008-03-04 10:14:00,104.01,104.015,103.97,103.98,18300000.0
2008-03-04 10:15:00,103.98,103.98,103.96,103.965,19000000.0
2008-03-04 10:16:00,103.965,103.97,103.92,103.94,25100000.0
2008-03-04 10:17:00,103.94,103.945,103.87,103.89,21300000.0
2008-03-04 10:18:00,103.89,103.9,103.86,103.87,9700000.0
2008-03-04 10:19:00,103.87,103.89,103.82,103.83,22600000.0
2008-03-04 10:20:00,103.83,103.855,103.815,103.83,40600000.0
2008-03-04 10:21:00,103.84,103.87,103.79,103.87,23400000.0
2008-03-04 10:22:00,103.87,103.88,103.82,103.88,15200000.0
2008-03-04 10:23:00,103.88,103.93,103.87,103.93,15900000.0
2008-03-04 10:24:00,103.93,103.98,103.93,103.97,15800000.0
2008-03-04 10:25:00,103.97,103.99,103.97,103.98,16700000.0
2008-03-04 10:26:00,103.985,103.99,103.935,103.945,24700000.0
2008-03-04 10:27:00,103.95,103.99,103.945,103.97,18100000.0
2008-03-04 10:28:00,103.97,104.04,103.97,104.04,13500000.0
2008-03-04 10:29:00,104.04,104.06,103.97,103.97,20700000.0
2008-03-04 10:30:00,103.97,104.0,103.97,103.99,16700000.0
2008-03-04 10:31:00,103.99,104.01,103.98,103.995,30300000.0
2008-03-04 10:32:00,103.995,104.01,103.99,104.0,15000000.0
2008-03-04 10:33:00,104.0,104.04,104.0,104.015,18600000.0
2008-03-04 10:34:00,104.02,104.04,104.02,104.04,10500000.0
2008-03-04 10:35:00,104.04,104.06,104.015,104.04,15200000.0
2008-03-04 10:36:00,104.02,104.09,104.02,104.09,12900000.0
2008-03-04 10:37:00,104.09,104.13,104.08,104.12,17100000.0
2008-03-04 10:38:00,104.12,104.13,104.07,104.13,23100000.0
2008-03-04 10:39:00,104.13,104.2,104.11,104.19,29500000.0
2008-03-04 10:40:00,104.19,104.21,104.17,104.21,35400000.0
2008-03-04 10:41:00,104.215,104.215,104.14,104.17,16900000.0
2008-03-04 10:42:00,104.18,104.2,104.175,104.19,13500000.0
2008-03-04 10:43:00,104.19,104.19,104.13,104.13,11100000.0
2008-03-04 10:44:00,104.13,104.14,104.13,104.13,11200000.0
2008-03-04 10:45:00,104.13,104.17,104.13,104.15,10800000.0
2008-03-04 10:46:00,104.15,104.17,104.14,104.155,12900000.0
2008-03-04 10:47:00,104.155,104.25,104.15,104.23,54400000.0
2008-03-04 10:48:00,104.23,104.26,104.22,104.22,17500000.0
2008-03-04 10:49:00,104.22,104.245,104.205,104.24,18300000.0
2008-03-04 10:50:00,104.24,104.245,104.225,104.225,11200000.0
2008-03-04 10:51:00,104.225,104.225,104.19,104.205,21400000.0
2008-03-04 10:52:00,104.205,104.215,104.2,104.215,17800000.0
2008-03-04 10:53:00,104.215,104.22,104.195,104.205,26900000.0
2008-03-04 10:54:00,104.205,104.275,104.205,104.27,22100000.0
2008-03-04 10:55:00,104.27,104.275,104.24,104.275,22700000.0
2008-03-04 10:56:00,104.28,104.315,104.28,104.29,26900000.0
2008-03-04 10:57:00,104.29,104.29,104.26,104.26,24700000.0
2008-03-04 10:58:00,104.25,104.25,104.18,104.195,37600000.0
2008-03-04 10:59:00,104.195,104.22,104.14,104.14,17000000.0
2008-03-04 11:00:00,104.14,104.14,104.12,104.12,22200000.0
2008-03-04 11:01:00,104.12,104.2,104.11,104.2,14000000.0
2008-03-04 11:02:00,104.2,104.23,104.195,104.22,15000000.0
2008-03-04 11:03:00,104.225,104.23,104.195,104.21,19600000.0
2008-03-04 11:04:00,104.21,104.305,104.21,104.305,39300000.0
2008-03-04 11:05:00,104.305,104.305,104.22,104.23,25300000.0
2008-03-04 11:06:00,104.235,104.27,104.215,104.23,36700000.0
2008-03-04 11:07:00,104.23,104.265,104.2,104.265,12600000.0
2008-03-04 11:08:00,104.29,104.305,104.26,104.295,24800000.0
2008-03-04 11:09:00,104.295,104.305,104.27,104.28,31400000.0
2008-03-04 11:10:00,104.28,104.32,104.27,104.32,14000000.0
2008-03-04 11:11:00,104.325,104.35,104.3,104.31,30200000.0
2008-03-04 11:12:00,104.31,104.31,104.26,104.26,28700000.0
2008-03-04 11:13:00,104.26,104.29,104.25,104.26,48000000.0
2008-03-04 11:14:00,104.26,104.32,104.255,104.315,22900000.0
2008-03-04 11:15:00,104.315,104.32,104.295,104.295,10600000.0
2008-03-04 11:16:00,104.295,104.3,104.28,104.3,14600000.0
2008-03-04 11:17:00,104.3,104.3,104.265,104.27,11600000.0
2008-03-04 11:18:00,104.27,104.27,104.25,104.25,8000000.0
2008-03-04 11:19:00,104.25,104.34,104.25,104.33,23300000.0
2008-03-04 11:20:00,104.32,104.41,104.305,104.345,23100000.0
2008-03-04 11:21:00,104.355,104.355,104.32,104.34,14700000.0
2008-03-04 11:22:00,104.34,104.34,104.26,104.305,26600000.0
2008-03-04 11:23:00,104.3,104.33,104.3,104.3,14700000.0
2008-03-04 11:24:00,104.305,104.315,104.305,104.31,10200000.0
2008-03-04 11:25:00,104.31,104.39,104.3,104.37,10800000.0
2008-03-04 11:26:00,104.37,104.37,104.31,104.33,10600000.0
2008-03-04 11:27:00,104.33,104.36,104.32,104.36,14400000.0
2008-03-04 11:28:00,104.35,104.43,104.31,104.32,24900000.0
2008-03-04 11:29:00,104.32,104.345,104.29,104.29,23900000.0
2008-03-04 11:30:00,104.29,104.3,104.285,104.3,16800000.0
2008-03-04 11:31:00,104.3,104.3,104.295,104.3,11200000.0
2008-03-04 11:32:00,104.3,104.3,104.28,104.28,14400000.0
2008-03-04 11:33:00,104.28,104.29,104.28,104.28,6300000.0
2008-03-04 11:34:00,104.28,104.32,104.28,104.305,9400000.0
2008-03-04 11:35:00,104.305,104.315,104.295,104.31,19000000.0
2008-03-04 11:36:00,104.31,104.31,104.26,104.27,16700000.0
2008-03-04 11:37:00,104.27,104.275,104.22,104.23,18000000.0
2008-03-04 11:38:00,104.23,104.25,104.21,104.25,19600000.0
2008-03-04 11:39:00,104.255,104.3,104.25,104.29,18700000.0
2008-03-04 11:40:00,104.29,104.32,104.29,104.3,19500000.0
2008-03-04 11:41:00,104.3,104.31,104.295,104.305,8000000.0
2008-03-04 11:42:00,104.31,104.31,104.285,104.295,19500000.0
2008-03-04 11:43:00,104.295,104.3,104.275,104.285,15400000.0
2008-03-04 11:44:00,104.29,104.3,104.27,104.29,20000000.0
2008-03-04 11:45:00,104.29,104.33,104.29,104.295,17400000.0
2008-03-04 11:46:00,104.295,104.305,104.27,104.29,18900000.0
2008-03-04 11:47:00,104.29,104.3,104.225,104.23,37300000.0
2008-03-04 11:48:00,104.225,104.255,104.21,104.25,24300000.0
2008-03-04 11:49:00,104.255,104.27,104.245,104.26,19800000.0
2008-03-04 11:50:00,104.26,104.305,104.26,104.305,22600000.0
2008-03-04 11:51:00,104.3,104.305,104.275,104.28,16700000.0
2008-03-04 11:52:00,104.28,104.29,104.27,104.29,9800000.0
2008-03-04 11:53:00,104.29,104.3,104.27,104.27,18200000.0
2008-03-04 11:54:00,104.27,104.27,104.24,104.24,38600000.0
2008-03-04 11:55:00,104.24,104.33,104.24,104.295,139700000.0
2008-03-04 11:56:00,104.29,104.34,104.27,104.315,16200000.0
2008-03-04 11:57:00,104.315,104.325,104.285,104.305,21500000.0
2008-03-04 11:58:00,104.305,104.405,104.3,104.38,93500000.0
2008-03-04 11:59:00,104.38,104.39,104.345,104.37,29300000.0
2008-03-04 12:00:00,104.38,104.41,104.36,104.41,26300000.0
2008-03-04 12:01:00,104.41,104.46,104.41,104.44,26400000.0
2008-03-04 12:02:00,104.44,104.51,104.435,104.51,20700000.0
2008-03-04 12:03:00,104.51,104.51,104.465,104.475,22800000.0
2008-03-04 12:04:00,104.475,104.48,104.45,104.47,20600000.0
2008-03-04 12:05:00,104.47,104.48,104.46,104.465,10200000.0
2008-03-04 12:06:00,104.465,104.47,104.435,104.435,29000000.0
2008-03-04 12:07:00,104.435,104.44,104.41,104.44,10200000.0
2008-03-04 12:08:00,104.435,104.435,104.4,104.41,16300000.0
2008-03-04 12:09:00,104.41,104.455,104.41,104.44,14400000.0
2008-03-04 12:10:00,104.44,104.455,104.38,104.39,24600000.0
2008-03-04 12:11:00,104.39,104.45,104.39,104.445,22400000.0
2008-03-04 12:12:00,104.445,104.445,104.425,104.435,13400000.0
2008-03-04 12:13:00,104.435,104.435,104.42,104.43,13600000.0
2008-03-04 12:14:00,104.43,104.56,104.42,104.535,18800000.0
2008-03-04 12:15:00,104.535,104.56,104.53,104.545,9800000.0
2008-03-04 12:16:00,104.545,104.56,104.53,104.54,7200000.0
2008-03-04 12:17:00,104.54,104.56,104.495,104.53,15300000.0
2008-03-04 12:18:00,104.53,104.53,104.52,104.53,6800000.0
2008-03-04 12:19:00,104.53,104.56,104.515,104.52,33000000.0
2008-03-04 12:20:00,104.52,104.565,104.52,104.545,36600000.0
2008-03-04 12:21:00,104.545,104.62,104.535,104.59,21600000.0
2008-03-04 12:22:00,104.575,104.605,104.52,104.55,33700000.0
2008-03-04 12:23:00,104.545,104.59,104.545,104.57,18100000.0
2008-03-04 12:24:00,104.57,104.575,104.53,104.53,21000000.0
2008-03-04 12:25:00,104.53,104.535,104.485,104.53,25400000.0
2008-03-04 12:26:00,104.515,104.545,104.48,104.48,18100000.0
2008-03-04 12:27:00,104.48,104.51,104.48,104.5,21000000.0
2008-03-04 12:28:00,104.5,104.56,104.49,104.55,12200000.0
2008-03-04 12:29:00,104.55,104.55,104.5,104.5,30500000.0
2008-03-04 12:30:00,104.5,104.51,104.46,104.48,18500000.0
2008-03-04 12:31:00,104.48,104.48,104.46,104.47,16600000.0
2008-03-04 12:32:00,104.47,104.5,104.455,104.5,44400000.0
2008-03-04 12:33:00,104.5,104.51,104.48,104.48,23600000.0
2008-03-04 12:34:00,104.48,104.48,104.435,104.45,8600000.0
2008-03-04 12:35:00,104.45,104.45,104.42,104.42,6900000.0
2008-03-04 12:36:00,104.42,104.46,104.42,104.46,14600000.0
2008-03-04 12:37:00,104.46,104.46,104.42,104.42,6100000.0
2008-03-04 12:38:00,104.42,104.43,104.42,104.43,7800000.0
2008-03-04 12:39:00,104.43,104.43,104.41,104.42,8300000.0
2008-03-04 12:40:00,104.42,104.43,104.35,104.37,25100000.0
2008-03-04 12:41:00,104.37,104.43,104.35,104.43,24800000.0
2008-03-04 12:42:00,104.43,104.43,104.38,104.4,21100000.0
2008-03-04 12:43:00,104.4,104.42,104.385,104.41,14200000.0
2008-03-04 12:44:00,104.41,104.52,104.395,104.51,35700000.0
2008-03-04 12:45:00,104.51,104.52,104.47,104.47,17900000.0
2008-03-04 12:46:00,104.47,104.505,104.455,104.5,28100000.0
2008-03-04 12:47:00,104.5,104.5,104.42,104.435,28100000.0
2008-03-04 12:48:00,104.435,104.48,104.42,104.48,24800000.0
2008-03-04 12:49:00,104.485,104.545,104.48,104.535,22900000.0
2008-03-04 12:50:00,104.54,104.545,104.385,104.465,68000000.0
2008-03-04 12:51:00,104.465,104.53,104.43,104.51,95800000.0
2008-03-04 12:52:00,104.51,104.52,104.45,104.48,24800000.0
2008-03-04 12:53:00,104.48,104.49,104.45,104.48,18000000.0
2008-03-04 12:54:00,104.47,104.48,104.44,104.48,18800000.0
2008-03-04 12:55:00,104.48,104.49,104.43,104.43,18900000.0
2008-03-04 12:56:00,104.43,104.43,104.36,104.38,88600000.0
2008-03-04 12:57:00,104.38,104.42,104.35,104.4,50300000.0
2008-03-04 12:58:00,104.4,104.41,104.35,104.37,21000000.0
2008-03-04 12:59:00,104.37,104.4,104.35,104.395,36800000.0
2008-03-04 13:00:00,104.395,104.44,104.38,104.42,17200000.0
2008-03-04 13:01:00,104.42,104.46,104.405,104.46,24200000.0
2008-03-04 13:02:00,104.46,104.47,104.44,104.45,25700000.0
2008-03-04 13:03:00,104.45,104.46,104.39,104.41,31400000.0
2008-03-04 13:04:00,104.41,104.43,104.35,104.35,19800000.0
2008-03-04 13:05:00,104.355,104.365,104.31,104.35,88400000.0
2008-03-04 13:06:00,104.355,104.355,104.33,104.34,21400000.0
2008-03-04 13:07:00,104.34,104.36,104.34,104.36,10100000.0
2008-03-04 13:08:00,104.36,104.36,104.34,104.35,18000000.0
2008-03-04 13:09:00,104.35,104.36,104.34,104.34,6100000.0
2008-03-04 13:10:00,104.34,104.37,104.34,104.36,19800000.0
2008-03-04 13:11:00,104.36,104.405,104.36,104.4,21400000.0
2008-03-04 13:12:00,104.4,104.445,104.4,104.425,241600000.0
2008-03-04 13:13:00,104.425,104.43,104.405,104.405,25900000.0
2008-03-04 13:14:00,104.405,104.44,104.405,104.435,28200000.0
2008-03-04 13:15:00,104.43,104.44,104.43,104.44,11500000.0
2008-03-04 13:16:00,104.44,104.445,104.4,104.42,17100000.0
2008-03-04 13:17:00,104.42,104.42,104.405,104.415,8000000.0
2008-03-04 13:18:00,104.41,104.41,104.37,104.38,30200000.0
2008-03-04 13:19:00,104.38,104.38,104.37,104.37,14500000.0
2008-03-04 13:20:00,104.37,104.39,104.315,104.39,54200000.0
2008-03-04 13:21:00,104.39,104.43,104.355,104.42,35700000.0
2008-03-04 13:22:00,104.42,104.42,104.38,104.4,21300000.0
2008-03-04 13:23:00,104.4,104.4,104.39,104.4,4600000.0
2008-03-04 13:24:00,104.4,104.41,104.39,104.41,9100000.0
2008-03-04 13:25:00,104.41,104.435,104.35,104.43,29200000.0
2008-03-04 13:26:00,104.43,104.45,104.405,104.41,26800000.0
2008-03-04 13:27:00,104.41,104.42,104.37,104.38,23800000.0
2008-03-04 13:28:00,104.38,104.385,104.355,104.38,26300000.0
2008-03-04 13:29:00,104.38,104.42,104.36,104.37,33600000.0
2008-03-04 13:30:00,104.37,104.38,104.36,104.38,12900000.0
2008-03-04 13:31:00,104.38,104.38,104.35,104.37,13100000.0
2008-03-04 13:32:00,104.37,104.38,104.34,104.38,15900000.0
2008-03-04 13:33:00,104.38,104.39,104.28,104.28,47200000.0
2008-03-04 13:34:00,104.29,104.315,104.27,104.29,38000000.0
2008-03-04 13:35:00,104.295,104.33,104.29,104.29,19800000.0
2008-03-04 13:36:00,104.29,104.29,104.25,104.25,10300000.0
2008-03-04 13:37:00,104.25,104.32,104.23,104.31,39900000.0
2008-03-04 13:38:00,104.31,104.33,104.27,104.31,31300000.0
2008-03-04 13:39:00,104.31,104.31,104.26,104.3,32100000.0
2008-03-04 13:40:00,104.3,104.38,104.3,104.36,17500000.0
2008-03-04 13:41:00,104.36,104.42,104.36,104.42,8300000.0
2008-03-04 13:42:00,104.42,104.43,104.4,104.41,6900000.0
2008-03-04 13:43:00,104.41,104.41,104.375,104.39,10400000.0
2008-03-04 13:44:00,104.39,104.39,104.36,104.36,13000000.0
2008-03-04 13:45:00,104.36,104.39,104.36,104.39,15800000.0
2008-03-04 13:46:00,104.39,104.435,104.385,104.435,27200000.0
2008-03-04 13:47:00,104.43,104.51,104.43,104.47,23900000.0
2008-03-04 13:48:00,104.465,104.5,104.41,104.43,73300000.0
2008-03-04 13:49:00,104.43,104.47,104.36,104.395,108300000.0
2008-03-04 13:50:00,104.395,104.415,104.365,104.385,25300000.0
2008-03-04 13:51:00,104.38,104.385,104.34,104.35,77400000.0
2008-03-04 13:52:00,104.35,104.37,104.33,104.36,12200000.0
2008-03-04 13:53:00,104.36,104.42,104.335,104.41,39500000.0
2008-03-04 13:54:00,104.41,104.42,104.38,104.42,20400000.0
2008-03-04 13:55:00,104.42,104.45,104.41,104.41,13500000.0
2008-03-04 13:56:00,104.41,104.44,104.41,104.41,19400000.0
2008-03-04 13:57:00,104.41,104.41,104.365,104.37,18300000.0
2008-03-04 13:58:00,104.37,104.39,104.37,104.38,7700000.0
2008-03-04 13:59:00,104.37,104.37,104.31,104.36,30300000.0
2008-03-04 14:00:00,104.36,104.37,104.345,104.36,8100000.0
2008-03-04 14:01:00,104.36,104.38,104.36,104.36,7500000.0
2008-03-04 14:02:00,104.36,104.38,104.34,104.34,23400000.0
2008-03-04 14:03:00,104.34,104.36,104.3,104.3,10000000.0
2008-03-04 14:04:00,104.3,104.33,104.3,104.33,17500000.0
2008-03-04 14:05:00,104.33,104.33,104.31,104.32,17200000.0
2008-03-04 14:06:00,104.32,104.32,104.28,104.29,32300000.0
2008-03-04 14:07:00,104.29,104.3,104.28,104.29,17800000.0
2008-03-04 14:08:00,104.29,104.34,104.27,104.28,22500000.0
2008-03-04 14:09:00,104.28,104.29,104.23,104.25,15300000.0
2008-03-04 14:10:00,104.25,104.38,104.23,104.3,57300000.0
2008-03-04 14:11:00,104.3,104.32,104.255,104.32,28100000.0
2008-03-04 14:12:00,104.32,104.325,104.28,104.28,15400000.0
2008-03-04 14:13:00,104.28,104.3,104.24,104.24,12700000.0
2008-03-04 14:14:00,104.24,104.24,104.18,104.2,20200000.0
2008-03-04 14:15:00,104.2,104.21,104.17,104.18,26500000.0
2008-03-04 14:16:00,104.18,104.19,104.11,104.11,102500000.0
2008-03-04 14:17:00,104.11,104.18,104.11,104.17,42600000.0
2008-03-04 14:18:00,104.17,104.19,104.17,104.19,9100000.0
2008-03-04 14:19:00,104.19,104.22,104.17,104.17,9800000.0
2008-03-04 14:20:00,104.17,104.19,104.15,104.17,30200000.0
2008-03-04 14:21:00,104.17,104.2,104.15,104.19,19000000.0
2008-03-04 14:22:00,104.19,104.2,104.17,104.18,5700000.0
2008-03-04 14:23:00,104.18,104.22,104.18,104.22,23200000.0
2008-03-04 14:24:00,104.22,104.22,104.2,104.2,7800000.0
2008-03-04 14:25:00,104.2,104.22,104.19,104.21,11300000.0
2008-03-04 14:26:00,104.21,104.255,104.21,104.255,25000000.0
2008-03-04 14:27:00,104.255,104.26,104.21,104.22,25000000.0
2008-03-04 14:28:00,104.22,104.245,104.21,104.23,23300000.0
2008-03-04 14:29:00,104.23,104.24,104.2,104.22,18000000.0
2008-03-04 14:30:00,104.22,104.24,104.21,104.23,26700000.0
2008-03-04 14:31:00,104.23,104.33,104.22,104.33,16300000.0
2008-03-04 14:32:00,104.33,104.35,104.32,104.34,28900000.0
2008-03-04 14:33:00,104.34,104.395,104.315,104.39,31800000.0
2008-03-04 14:34:00,104.39,104.47,104.38,104.42,27900000.0
2008-03-04 14:35:00,104.42,104.45,104.41,104.42,22700000.0
2008-03-04 14:36:00,104.42,104.44,104.42,104.43,12300000.0
2008-03-04 14:37:00,104.43,104.47,104.425,104.47,17100000.0
2008-03-04 14:38:00,104.47,104.47,104.41,104.44,13500000.0
2008-03-04 14:39:00,104.44,104.45,104.4,104.435,27400000.0
2008-03-04 14:40:00,104.435,104.45,104.43,104.43,15100000.0
2008-03-04 14:41:00,104.43,104.43,104.34,104.34,17600000.0
2008-03-04 14:42:00,104.34,104.37,104.335,104.37,33100000.0
2008-03-04 14:43:00,104.37,104.38,104.34,104.35,22500000.0
2008-03-04 14:44:00,104.36,104.38,104.35,104.37,13000000.0
2008-03-04 14:45:00,104.37,104.37,104.33,104.33,16900000.0
2008-03-04 14:46:00,104.33,104.33,104.295,104.325,33800000.0
2008-03-04 14:47:00,104.32,104.34,104.32,104.33,12200000.0
2008-03-04 14:48:00,104.33,104.335,104.31,104.31,10200000.0
2008-03-04 14:49:00,104.31,104.31,104.26,104.27,15700000.0
2008-03-04 14:50:00,104.27,104.28,104.27,104.27,32400000.0
2008-03-04 14:51:00,104.27,104.305,104.26,104.29,18500000.0
2008-03-04 14:52:00,104.29,104.32,104.27,104.3,15900000.0
2008-03-04 14:53:00,104.3,104.32,104.29,104.29,18700000.0
2008-03-04 14:54:00,104.295,104.3,104.28,104.29,19000000.0
2008-03-04 14:55:00,104.29,104.335,104.29,104.33,23100000.0
2008-03-04 14:56:00,104.33,104.33,104.3,104.33,15000000.0
2008-03-04 14:57:00,104.33,104.33,104.3,104.3,8600000.0
2008-03-04 14:58:00,104.3,104.33,104.285,104.29,25500000.0
2008-03-04 14:59:00,104.29,104.33,104.29,104.32,10900000.0
2008-03-04 15:00:00,104.32,104.33,104.28,104.28,21700000.0
2008-03-04 15:01:00,104.28,104.29,104.24,104.24,16900000.0
2008-03-04 15:02:00,104.24,104.24,104.185,104.19,16000000.0
2008-03-04 15:03:00,104.19,104.235,104.19,104.215,25600000.0
2008-03-04 15:04:00,104.21,104.22,104.18,104.185,15600000.0
2008-03-04 15:05:00,104.185,104.25,104.18,104.235,25600000.0
2008-03-04 15:06:00,104.23,104.23,104.2,104.21,14900000.0
2008-03-04 15:07:00,104.21,104.23,104.21,104.23,15400000.0
2008-03-04 15:08:00,104.23,104.23,104.19,104.215,26200000.0
2008-03-04 15:09:00,104.22,104.23,104.18,104.21,16900000.0
2008-03-04 15:10:00,104.21,104.29,104.21,104.29,21300000.0
2008-03-04 15:11:00,104.29,104.305,104.23,104.23,31200000.0
2008-03-04 15:12:00,104.23,104.23,104.19,104.2,31400000.0
2008-03-04 15:13:00,104.2,104.24,104.19,104.215,21800000.0
2008-03-04 15:14:00,104.215,104.26,104.215,104.25,14500000.0
2008-03-04 15:15:00,104.245,104.295,104.245,104.285,27700000.0
2008-03-04 15:16:00,104.285,104.285,104.19,104.22,52700000.0
2008-03-04 15:17:00,104.22,104.29,104.22,104.29,44900000.0
2008-03-04 15:18:00,104.29,104.3,104.26,104.26,12300000.0
2008-03-04 15:19:00,104.26,104.29,104.24,104.28,29800000.0
2008-03-04 15:20:00,104.28,104.28,104.25,104.255,19000000.0
2008-03-04 15:21:00,104.26,104.3,104.255,104.29,16100000.0
2008-03-04 15:22:00,104.29,104.355,104.29,104.355,23100000.0
2008-03-04 15:23:00,104.36,104.36,104.32,104.325,27600000.0
2008-03-04 15:24:00,104.325,104.325,104.31,104.32,17700000.0
2008-03-04 15:25:00,104.32,104.32,104.29,104.3,8500000.0
2008-03-04 15:26:00,104.3,104.3,104.27,104.27,27700000.0
2008-03-04 15:27:00,104.28,104.32,104.28,104.315,24700000.0
2008-03-04 15:28:00,104.31,104.33,104.3,104.32,20700000.0
2008-03-04 15:29:00,104.32,104.345,104.32,104.34,20700000.0
2008-03-04 15:30:00,104.335,104.36,104.33,104.35,22800000.0
2008-03-04 15:31:00,104.34,104.38,104.32,104.37,27100000.0
2008-03-04 15:32:00,104.37,104.385,104.37,104.37,19100000.0
2008-03-04 15:33:00,104.37,104.38,104.34,104.375,26100000.0
2008-03-04 15:34:00,104.375,104.4,104.36,104.4,37500000.0
2008-03-04 15:35:00,104.4,104.41,104.38,104.38,20500000.0
2008-03-04 15:36:00,104.38,104.39,104.36,104.37,21600000.0
2008-03-04 15:37:00,104.37,104.38,104.36,104.38,15700000.0
2008-03-04 15:38:00,104.385,104.39,104.36,104.36,18400000.0
2008-03-04 15:39:00,104.36,104.4,104.34,104.37,29100000.0
2008-03-04 15:40:00,104.37,104.41,104.355,104.36,17300000.0
2008-03-04 15:41:00,104.36,104.38,104.33,104.34,17100000.0
2008-03-04 15:42:00,104.35,104.4,104.35,104.38,25400000.0
2008-03-04 15:43:00,104.38,104.4,104.34,104.37,52300000.0
2008-03-04 15:44:00,104.36,104.38,104.36,104.37,11200000.0
2008-03-04 15:45:00,104.37,104.39,104.36,104.39,9000000.0
2008-03-04 15:46:00,104.39,104.39,104.37,104.37,7900000.0
2008-03-04 15:47:00,104.37,104.39,104.34,104.37,15400000.0
2008-03-04 15:48:00,104.37,104.41,104.37,104.41,43900000.0
2008-03-04 15:49:00,104.41,104.44,104.41,104.44,6900000.0
2008-03-04 15:50:00,104.44,104.46,104.43,104.45,15500000.0
2008-03-04 15:51:00,104.45,104.47,104.43,104.45,16900000.0
2008-03-04 15:52:00,104.45,104.48,104.44,104.46,13300000.0
2008-03-04 15:53:00,104.46,104.49,104.44,104.45,10600000.0
2008-03-04 15:54:00,104.45,104.49,104.44,104.47,36300000.0
2008-03-04 15:55:00,104.47,104.48,104.44,104.46,21300000.0
2008-03-04 15:56:00,104.47,104.49,104.45,104.48,46100000.0
2008-03-04 15:57:00,104.48,104.56,104.48,104.51,26500000.0
2008-03-04 15:58:00,104.51,104.56,104.5,104.56,30100000.0
2008-03-04 15:59:00,104.56,104.6,104.45,104.45,219500000.0
2008-03-04 16:00:00,104.39,104.39,103.93,103.95,395500000.0
2008-03-04 16:01:00,103.96,103.96,103.83,103.93,357500000.0
2008-03-04 16:02:00,103.93,103.98,103.88,103.89,243800000.0
2008-03-04 16:03:00,103.89,103.92,103.77,103.77,227900000.0
2008-03-04 16:04:00,103.76,103.8,103.72,103.75,75300000.0
2008-03-04 16:05:00,103.74,103.74,103.63,103.65,210600000.0
2008-03-04 16:06:00,103.65,103.67,103.6,103.65,199800000.0
2008-03-04 16:07:00,103.65,103.7,103.63,103.64,155600000.0
2008-03-04 16:08:00,103.64,103.7,103.62,103.68,122700000.0
2008-03-04 16:09:00,103.68,103.77,103.68,103.76,54700000.0
2008-03-04 16:10:00,103.76,103.9,103.75,103.84,78500000.0
2008-03-04 16:11:00,103.84,103.93,103.83,103.91,168200000.0
2008-03-04 16:12:00,103.92,103.925,103.885,103.89,139100000.0
2008-03-04 16:13:00,103.885,103.9,103.875,103.88,20900000.0
2008-03-04 16:14:00,103.88,103.89,103.85,103.87,27300000.0
2008-03-04 16:15:00,103.87,103.87,103.78,103.805,59200000.0
2008-03-04 16:16:00,103.79,103.815,103.74,103.775,31900000.0
2008-03-04 16:17:00,103.775,103.8,103.7,103.7,27800000.0
2008-03-04 16:18:00,103.715,103.755,103.7,103.755,30600000.0
2008-03-04 16:19:00,103.755,103.81,103.745,103.805,28500000.0
2008-03-04 16:20:00,103.805,103.81,103.79,103.805,24000000.0
2008-03-04 16:21:00,103.8,103.87,103.79,103.87,41300000.0
2008-03-04 16:22:00,103.87,103.88,103.85,103.85,24900000.0
2008-03-04 16:23:00,103.85,103.905,103.85,103.88,23300000.0
2008-03-04 16:24:00,103.88,103.94,103.875,103.915,29300000.0
2008-03-04 16:25:00,103.93,103.94,103.9,103.9,22700000.0
2008-03-04 16:26:00,103.9,103.91,103.87,103.89,15200000.0
2008-03-04 16:27:00,103.89,103.89,103.83,103.85,26100000.0
2008-03-04 16:28:00,103.855,103.855,103.82,103.83,16900000.0
2008-03-04 16:29:00,103.83,103.83,103.79,103.81,16600000.0
2008-03-04 16:30:00,103.81,103.85,103.77,103.78,28600000.0
2008-03-04 16:31:00,103.78,103.83,103.78,103.82,17600000.0
2008-03-04 16:32:00,103.82,103.86,103.81,103.82,24500000.0
2008-03-04 16:33:00,103.82,103.82,103.77,103.79,18800000.0
2008-03-04 16:34:00,103.79,103.79,103.72,103.725,18100000.0
2008-03-04 16:35:00,103.72,103.74,103.675,103.68,30800000.0
2008-03-04 16:36:00,103.68,103.705,103.66,103.68,38000000.0
2008-03-04 16:37:00,103.68,103.78,103.68,103.75,26700000.0
2008-03-04 16:38:00,103.75,103.75,103.71,103.72,24600000.0
2008-03-04 16:39:00,103.72,103.72,103.67,103.67,24300000.0
2008-03-04 16:40:00,103.67,103.75,103.67,103.735,33600000.0
2008-03-04 16:41:00,103.735,103.76,103.71,103.745,45900000.0
2008-03-04 16:42:00,103.75,103.79,103.74,103.77,58500000.0
2008-03-04 16:43:00,103.77,103.81,103.77,103.785,42400000.0
2008-03-04 16:44:00,103.785,103.795,103.76,103.76,26800000.0
2008-03-04 16:45:00,103.76,103.78,103.745,103.765,36300000.0
2008-03-04 16:46:00,103.765,103.77,103.74,103.75,44900000.0
2008-03-04 16:47:00,103.75,103.75,103.72,103.74,43300000.0
2008-03-04 16:48:00,103.74,103.77,103.74,103.76,20900000.0
2008-03-04 16:49:00,103.76,103.79,103.74,103.765,38800000.0
2008-03-04 16:50:00,103.76,103.77,103.71,103.725,42700000.0
2008-03-04 16:51:00,103.725,103.735,103.71,103.735,32500000.0
2008-03-04 16:52:00,103.735,103.765,103.725,103.76,33700000.0
2008-03-04 16:53:00,103.76,103.83,103.75,103.83,46100000.0
2008-03-04 16:54:00,103.83,103.85,103.81,103.82,53800000.0
2008-03-04 16:55:00,103.82,103.895,103.81,103.895,85300000.0
2008-03-04 16:56:00,103.89,103.925,103.86,103.87,51100000.0
2008-03-04 16:57:00,103.875,103.93,103.86,103.87,52800000.0
2008-03-04 16:58:00,103.87,103.89,103.86,103.88,41300000.0
2008-03-04 16:59:00,103.88,103.94,103.86,103.9,56600000.0
2008-03-04 17:00:00,103.9,103.93,103.87,103.93,65600000.0
2008-03-04 17:01:00,103.93,104.02,103.91,104.0,64300000.0
2008-03-04 17:02:00,104.0,104.02,103.94,103.94,55000000.0
2008-03-04 17:03:00,103.94,103.95,103.89,103.92,47400000.0
2008-03-04 17:04:00,103.92,103.93,103.89,103.89,39000000.0
2008-03-04 17:05:00,103.89,103.92,103.87,103.87,50000000.0
2008-03-04 17:06:00,103.87,103.91,103.86,103.87,60300000.0
2008-03-04 17:07:00,103.88,103.9,103.85,103.9,72600000.0
2008-03-04 17:08:00,103.9,103.92,103.88,103.88,35500000.0
2008-03-04 17:09:00,103.88,103.9,103.87,103.89,31000000.0
2008-03-04 17:10:00,103.89,103.93,103.89,103.91,32300000.0
2008-03-04 17:11:00,103.91,104.07,103.9,104.065,37400000.0
2008-03-04 17:12:00,104.07,104.21,104.06,104.2,45200000.0
2008-03-04 17:13:00,104.22,104.37,104.21,104.25,42600000.0
2008-03-04 17:14:00,104.25,104.27,104.19,104.23,62200000.0
2008-03-04 17:15:00,104.23,104.275,104.23,104.23,21200000.0
2008-03-04 17:16:00,104.23,104.285,104.23,104.285,22400000.0
2008-03-04 17:17:00,104.285,104.295,104.15,104.16,124400000.0
2008-03-04 17:18:00,104.16,104.19,104.14,104.15,23000000.0
2008-03-04 17:19:00,104.15,104.17,104.1,104.11,25400000.0
2008-03-04 17:20:00,104.11,104.19,104.085,104.19,48500000.0
2008-03-04 17:21:00,104.19,104.2,104.14,104.15,38600000.0
2008-03-04 17:22:00,104.15,104.15,104.07,104.1,21400000.0
2008-03-04 17:23:00,104.1,104.16,104.08,104.135,21600000.0
2008-03-04 17:24:00,104.135,104.14,104.09,104.09,21500000.0
2008-03-04 17:25:00,104.09,104.11,104.07,104.08,31200000.0
2008-03-04 17:26:00,104.08,104.11,104.07,104.11,18700000.0
2008-03-04 17:27:00,104.11,104.11,104.06,104.06,31600000.0
2008-03-04 17:28:00,104.065,104.07,104.03,104.04,20400000.0
2008-03-04 17:29:00,104.04,104.04,103.99,104.0,10800000.0
2008-03-04 17:30:00,104.0,104.0,103.95,103.97,24000000.0
2008-03-04 17:31:00,103.97,104.0,103.95,103.98,25100000.0
2008-03-04 17:32:00,103.98,104.01,103.97,103.97,25000000.0
2008-03-04 17:33:00,103.97,103.97,103.94,103.96,22500000.0
2008-03-04 17:34:00,103.96,104.005,103.95,104.0,20800000.0
2008-03-04 17:35:00,104.0,104.02,103.995,104.005,26100000.0
2008-03-04 17:36:00,104.005,104.005,103.925,103.93,21100000.0
2008-03-04 17:37:00,103.92,103.945,103.92,103.945,27200000.0
2008-03-04 17:38:00,103.94,103.96,103.92,103.95,17300000.0
2008-03-04 17:39:00,103.95,103.97,103.91,103.97,28300000.0
2008-03-04 17:40:00,103.97,103.98,103.93,103.95,11600000.0
2008-03-04 17:41:00,103.95,103.97,103.94,103.97,19500000.0
2008-03-04 17:42:00,103.97,103.97,103.9,103.9,23200000.0
2008-03-04 17:43:00,103.9,103.91,103.82,103.83,23000000.0
2008-03-04 17:44:00,103.835,103.885,103.82,103.885,28300000.0
2008-03-04 17:45:00,103.885,103.885,103.84,103.84,24500000.0
2008-03-04 17:46:00,103.84,103.84,103.81,103.83,23700000.0
2008-03-04 17:47:00,103.83,103.88,103.82,103.83,19200000.0
2008-03-04 17:48:00,103.83,103.84,103.77,103.8,32000000.0
2008-03-04 17:49:00,103.8,103.8,103.75,103.75,25600000.0
2008-03-04 17:50:00,103.75,103.75,103.67,103.69,28200000.0
2008-03-04 17:51:00,103.685,103.71,103.66,103.71,33700000.0
2008-03-04 17:52:00,103.71,103.72,103.67,103.695,27400000.0
2008-03-04 17:53:00,103.7,103.7,103.61,103.62,31900000.0
2008-03-04 17:54:00,103.61,103.64,103.57,103.61,50900000.0
2008-03-04 17:55:00,103.61,103.63,103.59,103.63,36700000.0
2008-03-04 17:56:00,103.63,103.64,103.58,103.585,33600000.0
2008-03-04 17:57:00,103.59,103.59,103.515,103.55,32000000.0
2008-03-04 17:58:00,103.555,103.56,103.52,103.54,27900000.0
2008-03-04 17:59:00,103.54,103.56,103.5,103.515,29400000.0
2008-03-04 18:00:00,103.52,103.53,103.49,103.495,33000000.0
2008-03-04 18:01:00,103.49,103.505,103.44,103.5,29800000.0
2008-03-04 18:02:00,103.5,103.52,103.48,103.5,25500000.0
2008-03-04 18:03:00,103.5,103.54,103.49,103.53,19800000.0
2008-03-04 18:04:00,103.54,103.56,103.52,103.54,29900000.0
2008-03-04 18:05:00,103.535,103.575,103.535,103.54,38900000.0
2008-03-04 18:06:00,103.54,103.54,103.42,103.42,35400000.0
2008-03-04 18:07:00,103.42,103.42,103.36,103.41,77900000.0
2008-03-04 18:08:00,103.41,103.42,103.375,103.405,35500000.0
2008-03-04 18:09:00,103.405,103.43,103.385,103.4,26900000.0
2008-03-04 18:10:00,103.415,103.46,103.39,103.45,38100000.0
2008-03-04 18:11:00,103.45,103.5,103.45,103.45,32300000.0
2008-03-04 18:12:00,103.45,103.5,103.44,103.49,25000000.0
2008-03-04 18:13:00,103.49,103.5,103.465,103.475,23400000.0
2008-03-04 18:14:00,103.47,103.48,103.45,103.46,20300000.0
2008-03-04 18:15:00,103.46,103.47,103.44,103.46,38600000.0
2008-03-04 18:16:00,103.46,103.51,103.455,103.51,25400000.0
2008-03-04 18:17:00,103.51,103.525,103.49,103.5,21700000.0
2008-03-04 18:18:00,103.505,103.635,103.505,103.61,38700000.0
2008-03-04 18:19:00,103.61,103.735,103.61,103.735,30300000.0
2008-03-04 18:20:00,103.735,103.745,103.69,103.71,28000000.0
2008-03-04 18:21:00,103.71,103.71,103.575,103.58,37300000.0
2008-03-04 18:22:00,103.58,103.62,103.545,103.585,56700000.0
2008-03-04 18:23:00,103.585,103.63,103.585,103.62,32500000.0
2008-03-04 18:24:00,103.62,103.62,103.54,103.57,27800000.0
2008-03-04 18:25:00,103.57,103.57,103.525,103.53,26600000.0
2008-03-04 18:26:00,103.53,103.53,103.46,103.465,59700000.0
2008-03-04 18:27:00,103.465,103.485,103.385,103.39,36500000.0
2008-03-04 18:28:00,103.4,103.42,103.375,103.39,30000000.0
2008-03-04 18:29:00,103.39,103.505,103.39,103.495,28400000.0
2008-03-04 18:30:00,103.495,103.56,103.485,103.535,24100000.0
2008-03-04 18:31:00,103.535,103.54,103.32,103.335,63600000.0
2008-03-04 18:32:00,103.335,103.415,103.335,103.38,38100000.0
2008-03-04 18:33:00,103.385,103.4,103.34,103.36,38100000.0
2008-03-04 18:34:00,103.36,103.38,103.345,103.365,50000000.0
2008-03-04 18:35:00,103.37,103.42,103.365,103.405,76200000.0
2008-03-04 18:36:00,103.4,103.41,103.34,103.34,43600000.0
2008-03-04 18:37:00,103.34,103.34,103.23,103.25,83600000.0
2008-03-04 18:38:00,103.25,103.29,103.23,103.27,112900000.0
2008-03-04 18:39:00,103.27,103.34,103.27,103.32,70900000.0
2008-03-04 18:40:00,103.32,103.37,103.29,103.29,113700000.0
2008-03-04 18:41:00,103.29,103.3,103.22,103.24,47900000.0
2008-03-04 18:42:00,103.24,103.25,103.22,103.23,30500000.0
2008-03-04 18:43:00,103.23,103.25,103.2,103.23,50300000.0
2008-03-04 18:44:00,103.23,103.265,103.215,103.265,64900000.0
2008-03-04 18:45:00,103.265,103.27,103.235,103.245,30100000.0
2008-03-04 18:46:00,103.245,103.26,103.21,103.24,47200000.0
2008-03-04 18:47:00,103.24,103.24,103.19,103.195,55800000.0
2008-03-04 18:48:00,103.195,103.24,103.195,103.24,27000000.0
2008-03-04 18:49:00,103.24,103.25,103.2,103.225,28400000.0
2008-03-04 18:50:00,103.225,103.225,103.13,103.165,33300000.0
2008-03-04 18:51:00,103.16,103.175,103.12,103.17,33400000.0
2008-03-04 18:52:00,103.175,103.19,103.115,103.13,27000000.0
2008-03-04 18:53:00,103.13,103.13,103.085,103.105,26900000.0
2008-03-04 18:54:00,103.1,103.125,103.085,103.11,27400000.0
2008-03-04 18:55:00,103.11,103.14,103.1,103.1,32800000.0
2008-03-04 18:56:00,103.1,103.12,103.09,103.12,24000000.0
2008-03-04 18:57:00,103.12,103.18,103.09,103.155,48200000.0
2008-03-04 18:58:00,103.155,103.18,103.115,103.12,34600000.0
2008-03-04 18:59:00,103.12,103.13,103.1,103.12,29600000.0
2008-03-04 19:00:00,103.125,103.13,103.09,103.09,21500000.0
2008-03-04 19:01:00,103.09,103.1,103.06,103.09,26100000.0
2008-03-04 19:02:00,103.09,103.09,103.06,103.08,23100000.0
2008-03-04 19:03:00,103.08,103.11,103.06,103.08,30600000.0
2008-03-04 19:04:00,103.08,103.1,103.07,103.08,26500000.0
2008-03-04 19:05:00,103.09,103.09,103.06,103.07,9700000.0
2008-03-04 19:06:00,103.07,103.12,103.07,103.12,21700000.0
2008-03-04 19:07:00,103.12,103.14,103.09,103.14,9800000.0
2008-03-04 19:08:00,103.14,103.18,103.14,103.18,14300000.0
2008-03-04 19:09:00,103.18,103.18,103.15,103.17,13200000.0
2008-03-04 19:10:00,103.17,103.19,103.15,103.19,11400000.0
2008-03-04 19:11:00,103.19,103.22,103.18,103.22,9000000.0
2008-03-04 19:12:00,103.23,103.3,103.21,103.27,18700000.0
2008-03-04 19:13:00,103.27,103.28,103.26,103.27,19700000.0
2008-03-04 19:14:00,103.27,103.28,103.225,103.235,12600000.0
2008-03-04 19:15:00,103.235,103.235,103.195,103.2,25300000.0
2008-03-04 19:16:00,103.2,103.2,103.15,103.16,26800000.0
2008-03-04 19:17:00,103.16,103.18,103.11,103.12,7500000.0
2008-03-04 19:18:00,103.12,103.16,103.1,103.13,14100000.0
2008-03-04 19:19:00,103.13,103.17,103.125,103.17,10200000.0
2008-03-04 19:20:00,103.17,103.21,103.17,103.21,16000000.0
2008-03-04 19:21:00,103.21,103.21,103.19,103.19,17300000.0
2008-03-04 19:22:00,103.19,103.25,103.19,103.24,15300000.0
2008-03-04 19:23:00,103.245,103.25,103.18,103.22,32600000.0
2008-03-04 19:24:00,103.22,103.23,103.195,103.23,14300000.0
2008-03-04 19:25:00,103.23,103.265,103.22,103.24,45200000.0
2008-03-04 19:26:00,103.24,103.3,103.24,103.3,39600000.0
2008-03-04 19:27:00,103.3,103.34,103.29,103.33,18900000.0
2008-03-04 19:28:00,103.33,103.35,103.305,103.35,21100000.0
2008-03-04 19:29:00,103.35,103.35,103.32,103.34,11600000.0
2008-03-04 19:30:00,103.34,103.34,103.32,103.34,11900000.0
2008-03-04 19:31:00,103.35,103.39,103.35,103.355,17400000.0
2008-03-04 19:32:00,103.355,103.415,103.35,103.415,33200000.0
2008-03-04 19:33:00,103.415,103.46,103.41,103.43,26800000.0
2008-03-04 19:34:00,103.45,103.45,103.42,103.44,10300000.0
2008-03-04 19:35:00,103.44,103.45,103.43,103.43,10100000.0
2008-03-04 19:36:00,103.43,103.435,103.41,103.42,33000000.0
2008-03-04 19:37:00,103.42,103.42,103.37,103.37,15400000.0
2008-03-04 19:38:00,103.37,103.4,103.37,103.39,15200000.0
2008-03-04 19:39:00,103.395,103.405,103.36,103.37,12100000.0
2008-03-04 19:40:00,103.37,103.4,103.36,103.4,10200000.0
2008-03-04 19:41:00,103.39,103.43,103.39,103.42,13700000.0
2008-03-04 19:42:00,103.42,103.48,103.42,103.45,16600000.0
2008-03-04 19:43:00,103.45,103.46,103.41,103.415,17700000.0
2008-03-04 19:44:00,103.415,103.42,103.405,103.42,8900000.0
2008-03-04 19:45:00,103.42,103.45,103.42,103.43,14500000.0
2008-03-04 19:46:00,103.43,103.43,103.41,103.42,11700000.0
2008-03-04 19:47:00,103.42,103.435,103.42,103.43,7500000.0
2008-03-04 19:48:00,103.43,103.45,103.41,103.41,15600000.0
2008-03-04 19:49:00,103.41,103.43,103.41,103.41,47900000.0
2008-03-04 19:50:00,103.41,103.445,103.41,103.445,7400000.0
2008-03-04 19:51:00,103.445,103.46,103.39,103.39,18200000.0
2008-03-04 19:52:00,103.39,103.41,103.36,103.36,31100000.0
2008-03-04 19:53:00,103.35,103.35,103.32,103.34,14100000.0
2008-03-04 19:54:00,103.34,103.34,103.32,103.33,9800000.0
2008-03-04 19:55:00,103.335,103.34,103.3,103.31,20500000.0
2008-03-04 19:56:00,103.31,103.315,103.295,103.295,20900000.0
2008-03-04 19:57:00,103.295,103.295,103.18,103.18,100600000.0
2008-03-04 19:58:00,103.18,103.24,103.18,103.21,41700000.0
2008-03-04 19:59:00,103.21,103.275,103.21,103.275,53400000.0
2008-03-04 20:00:00,103.275,103.315,103.27,103.315,60200000.0
2008-03-04 20:01:00,103.32,103.355,103.32,103.34,36900000.0
2008-03-04 20:02:00,103.34,103.34,103.3,103.3,13900000.0
2008-03-04 20:03:00,103.3,103.3,103.225,103.24,27000000.0
2008-03-04 20:04:00,103.24,103.245,103.15,103.16,40400000.0
2008-03-04 20:05:00,103.16,103.17,103.14,103.16,22200000.0
2008-03-04 20:06:00,103.16,103.16,103.12,103.14,24500000.0
2008-03-04 20:07:00,103.14,103.185,103.14,103.17,25200000.0
2008-03-04 20:08:00,103.17,103.23,103.17,103.22,18800000.0
2008-03-04 20:09:00,103.22,103.22,103.2,103.2,18000000.0
2008-03-04 20:10:00,103.2,103.21,103.19,103.2,9800000.0
2008-03-04 20:11:00,103.2,103.23,103.19,103.22,16200000.0
2008-03-04 20:12:00,103.21,103.225,103.19,103.2,28200000.0
2008-03-04 20:13:00,103.2,103.265,103.195,103.25,31000000.0
2008-03-04 20:14:00,103.25,103.29,103.24,103.28,35700000.0
2008-03-04 20:15:00,103.28,103.335,103.28,103.32,29500000.0
2008-03-04 20:16:00,103.315,103.32,103.29,103.3,18800000.0
2008-03-04 20:17:00,103.3,103.325,103.29,103.325,15900000.0
2008-03-04 20:18:00,103.32,103.37,103.295,103.37,17300000.0
2008-03-04 20:19:00,103.37,103.38,103.33,103.37,25100000.0
2008-03-04 20:20:00,103.37,103.39,103.35,103.39,18500000.0
2008-03-04 20:21:00,103.39,103.4,103.33,103.345,21700000.0
2008-03-04 20:22:00,103.345,103.36,103.34,103.35,22500000.0
2008-03-04 20:23:00,103.35,103.35,103.3,103.3,7500000.0
2008-03-04 20:24:00,103.305,103.33,103.305,103.32,13100000.0
2008-03-04 20:25:00,103.32,103.37,103.32,103.34,23000000.0
2008-03-04 20:26:00,103.35,103.46,103.35,103.46,13200000.0
2008-03-04 20:27:00,103.46,103.655,103.455,103.64,49400000.0
2008-03-04 20:28:00,103.64,103.67,103.62,103.63,31700000.0
2008-03-04 20:29:00,103.63,103.65,103.59,103.63,16300000.0
2008-03-04 20:30:00,103.63,103.63,103.58,103.59,10400000.0
2008-03-04 20:31:00,103.59,103.59,103.55,103.55,17800000.0
2008-03-04 20:32:00,103.55,103.55,103.475,103.51,42700000.0
2008-03-04 20:33:00,103.51,103.51,103.44,103.45,13400000.0
2008-03-04 20:34:00,103.45,103.48,103.43,103.43,19900000.0
2008-03-04 20:35:00,103.43,103.44,103.31,103.31,76000000.0
2008-03-04 20:36:00,103.31,103.33,103.265,103.29,21100000.0
2008-03-04 20:37:00,103.29,103.29,103.165,103.18,21800000.0
2008-03-04 20:38:00,103.18,103.27,103.175,103.265,28200000.0
2008-03-04 20:39:00,103.265,103.295,103.23,103.23,20900000.0
2008-03-04 20:40:00,103.23,103.3,103.22,103.29,32700000.0
2008-03-04 20:41:00,103.29,103.38,103.29,103.38,27400000.0
2008-03-04 20:42:00,103.38,103.43,103.37,103.41,24500000.0
2008-03-04 20:43:00,103.41,103.42,103.36,103.395,26900000.0
2008-03-04 20:44:00,103.395,103.41,103.35,103.36,31000000.0
2008-03-04 20:45:00,103.36,103.38,103.34,103.34,17500000.0
2008-03-04 20:46:00,103.34,103.43,103.34,103.41,20900000.0
2008-03-04 20:47:00,103.41,103.41,103.33,103.35,24500000.0
2008-03-04 20:48:00,103.35,103.37,103.34,103.37,22100000.0
2008-03-04 20:49:00,103.38,103.38,103.34,103.35,19300000.0
2008-03-04 20:50:00,103.35,103.35,103.3,103.31,11800000.0
2008-03-04 20:51:00,103.31,103.31,103.28,103.285,20000000.0
2008-03-04 20:52:00,103.29,103.34,103.28,103.28,28500000.0
2008-03-04 20:53:00,103.28,103.325,103.27,103.325,37400000.0
2008-03-04 20:54:00,103.33,103.38,103.33,103.37,19000000.0
2008-03-04 20:55:00,103.38,103.38,103.255,103.265,59200000.0
2008-03-04 20:56:00,103.265,103.28,103.23,103.27,36300000.0
2008-03-04 20:57:00,103.27,103.28,103.24,103.24,22100000.0
2008-03-04 20:58:00,103.24,103.26,103.18,103.23,42800000.0
2008-03-04 20:59:00,103.23,103.23,103.18,103.19,23400000.0
2008-03-04 21:00:00,103.19,103.195,103.12,103.155,25500000.0
2008-03-04 21:01:00,103.15,103.19,103.13,103.15,21500000.0
2008-03-04 21:02:00,103.155,103.155,103.09,103.095,26200000.0
2008-03-04 21:03:00,103.095,103.14,103.095,103.14,24300000.0
2008-03-04 21:04:00,103.14,103.18,103.14,103.16,17800000.0
2008-03-04 21:05:00,103.16,103.165,103.14,103.16,20000000.0
2008-03-04 21:06:00,103.16,103.185,103.16,103.17,15300000.0
2008-03-04 21:07:00,103.17,103.185,103.12,103.16,19200000.0
2008-03-04 21:08:00,103.16,103.22,103.16,103.2,16500000.0
2008-03-04 21:09:00,103.2,103.27,103.185,103.245,35200000.0
2008-03-04 21:10:00,103.24,103.29,103.24,103.29,50800000.0
2008-03-04 21:11:00,103.29,103.3,103.25,103.25,20300000.0
2008-03-04 21:12:00,103.25,103.26,103.22,103.23,11000000.0
2008-03-04 21:13:00,103.23,103.27,103.225,103.255,46900000.0
2008-03-04 21:14:00,103.26,103.28,103.26,103.27,21500000.0
2008-03-04 21:15:00,103.27,103.31,103.26,103.29,20700000.0
2008-03-04 21:16:00,103.29,103.35,103.29,103.33,18500000.0
2008-03-04 21:17:00,103.33,103.34,103.305,103.31,24400000.0
2008-03-04 21:18:00,103.31,103.35,103.31,103.34,27400000.0
2008-03-04 21:19:00,103.34,103.37,103.34,103.355,11800000.0
2008-03-04 21:20:00,103.35,103.4,103.35,103.385,21000000.0
2008-03-04 21:21:00,103.385,103.48,103.365,103.41,54700000.0
2008-03-04 21:22:00,103.41,103.51,103.41,103.49,29900000.0
2008-03-04 21:23:00,103.49,103.51,103.49,103.49,19700000.0
2008-03-04 21:24:00,103.49,103.49,103.41,103.45,20600000.0
2008-03-04 21:25:00,103.45,103.48,103.45,103.48,13100000.0
2008-03-04 21:26:00,103.48,103.52,103.47,103.47,13700000.0
2008-03-04 21:27:00,103.47,103.48,103.43,103.44,18800000.0
2008-03-04 21:28:00,103.44,103.47,103.395,103.395,35700000.0
2008-03-04 21:29:00,103.39,103.42,103.39,103.39,8100000.0
2008-03-04 21:30:00,103.39,103.39,103.36,103.37,9700000.0
2008-03-04 21:31:00,103.37,103.37,103.35,103.36,10000000.0
2008-03-04 21:32:00,103.37,103.39,103.34,103.35,10600000.0
2008-03-04 21:33:00,103.35,103.36,103.31,103.31,25700000.0
2008-03-04 21:34:00,103.31,103.325,103.285,103.32,31100000.0
2008-03-04 21:35:00,103.32,103.335,103.31,103.33,22800000.0
2008-03-04 21:36:00,103.33,103.34,103.285,103.31,32800000.0
2008-03-04 21:37:00,103.31,103.31,103.285,103.295,40000000.0
2008-03-04 21:38:00,103.3,103.335,103.28,103.32,27700000.0
2008-03-04 21:39:00,103.32,103.33,103.28,103.33,15100000.0
2008-03-04 21:40:00,103.33,103.35,103.325,103.35,10500000.0
2008-03-04 21:41:00,103.35,103.46,103.35,103.46,97600000.0
2008-03-04 21:42:00,103.46,103.51,103.44,103.5,13500000.0
2008-03-04 21:43:00,103.5,103.59,103.5,103.59,23300000.0
2008-03-04 21:44:00,103.59,103.6,103.57,103.57,13800000.0
2008-03-04 21:45:00,103.57,103.57,103.525,103.56,31900000.0
2008-03-04 21:46:00,103.56,103.56,103.54,103.56,19300000.0
2008-03-04 21:47:00,103.56,103.59,103.56,103.56,9400000.0
2008-03-04 21:48:00,103.56,103.63,103.56,103.63,21000000.0
2008-03-04 21:49:00,103.635,103.74,103.635,103.7,56900000.0
2008-03-04 21:50:00,103.7,103.73,103.69,103.71,11900000.0
2008-03-04 21:51:00,103.71,103.72,103.68,103.69,16500000.0
2008-03-04 21:52:00,103.69,103.72,103.66,103.66,16400000.0
2008-03-04 21:53:00,103.66,103.66,103.565,103.6,36800000.0
2008-03-04 21:54:00,103.6,103.67,103.6,103.655,32700000.0
2008-03-04 21:55:00,103.655,103.67,103.575,103.6,61500000.0
2008-03-04 21:56:00,103.6,103.63,103.555,103.56,28100000.0
2008-03-04 21:57:00,103.56,103.56,103.55,103.55,12500000.0
2008-03-04 21:58:00,103.55,103.55,103.51,103.53,21400000.0
2008-03-04 21:59:00,103.53,103.57,103.53,103.57,26800000.0
2008-03-04 22:00:00,103.57,103.58,103.54,103.54,29600000.0
2008-03-04 22:01:00,103.54,103.58,103.535,103.56,18200000.0
2008-03-04 22:02:00,103.56,103.57,103.545,103.55,18400000.0
2008-03-04 22:03:00,103.55,103.68,103.55,103.61,42200000.0
2008-03-04 22:04:00,103.605,103.76,103.6,103.65,64900000.0
2008-03-04 22:05:00,103.65,103.73,103.65,103.71,22700000.0
2008-03-04 22:06:00,103.715,103.73,103.68,103.71,38500000.0
2008-03-04 22:07:00,103.71,103.88,103.71,103.88,30300000.0
2008-03-04 22:08:00,103.88,103.905,103.83,103.87,36600000.0
2008-03-04 22:09:00,103.87,103.93,103.86,103.93,18700000.0
2008-03-04 22:10:00,103.93,103.93,103.825,103.83,65200000.0
2008-03-04 22:11:00,103.825,103.86,103.75,103.79,32300000.0
2008-03-04 22:12:00,103.79,103.825,103.775,103.815,32700000.0
2008-03-04 22:13:00,103.81,103.9,103.81,103.9,29100000.0
2008-03-04 22:14:00,103.9,103.935,103.89,103.91,23400000.0
2008-03-04 22:15:00,103.91,103.98,103.91,103.94,17100000.0
2008-03-04 22:16:00,103.94,104.065,103.94,104.065,23800000.0
2008-03-04 22:17:00,104.06,104.07,103.93,103.93,55900000.0
2008-03-04 22:18:00,103.935,103.95,103.905,103.92,17200000.0
2008-03-04 22:19:00,103.92,104.02,103.92,104.0,26600000.0
2008-03-04 22:20:00,104.0,104.045,103.95,104.02,36300000.0
2008-03-04 22:21:00,104.025,104.035,103.945,103.945,27300000.0
2008-03-04 22:22:00,103.95,103.965,103.935,103.95,15400000.0
2008-03-04 22:23:00,103.95,103.95,103.89,103.895,60600000.0
2008-03-04 22:24:00,103.9,103.91,103.85,103.855,22300000.0
2008-03-04 22:25:00,103.855,103.86,103.79,103.795,21300000.0
2008-03-04 22:26:00,103.795,103.795,103.72,103.74,35400000.0
2008-03-04 22:27:00,103.74,103.74,103.69,103.72,26200000.0
2008-03-04 22:28:00,103.72,103.72,103.67,103.68,35100000.0
2008-03-04 22:29:00,103.68,103.7,103.68,103.7,17200000.0
2008-03-04 22:30:00,103.7,103.75,103.7,103.75,30600000.0
2008-03-04 22:31:00,103.75,103.775,103.74,103.775,24400000.0
2008-03-04 22:32:00,103.775,103.795,103.77,103.79,14900000.0
2008-03-04 22:33:00,103.79,103.86,103.79,103.85,68900000.0
2008-03-04 22:34:00,103.85,103.93,103.84,103.92,43800000.0
2008-03-04 22:35:00,103.92,104.0,103.91,104.0,38600000.0
2008-03-04 22:36:00,104.0,104.01,103.93,103.94,39100000.0
2008-03-04 22:37:00,103.94,103.95,103.92,103.92,25800000.0
2008-03-04 22:38:00,103.92,103.94,103.88,103.94,28600000.0
2008-03-04 22:39:00,103.94,103.94,103.91,103.92,31800000.0
2008-03-04 22:40:00,103.92,103.925,103.9,103.905,54400000.0
2008-03-04 22:41:00,103.9,103.99,103.87,103.965,43700000.0
2008-03-04 22:42:00,103.965,104.025,103.94,104.005,36100000.0
2008-03-04 22:43:00,104.0,104.06,103.985,104.015,37800000.0
2008-03-04 22:44:00,104.015,104.015,103.97,103.99,30400000.0
2008-03-04 22:45:00,103.99,104.0,103.97,103.97,30000000.0
2008-03-04 22:46:00,103.97,103.97,103.93,103.945,27200000.0
2008-03-04 22:47:00,103.945,103.95,103.89,103.93,68300000.0
2008-03-04 22:48:00,103.93,103.97,103.925,103.96,50600000.0
2008-03-04 22:49:00,103.96,103.96,103.92,103.93,31500000.0
2008-03-04 22:50:00,103.93,103.95,103.9,103.9,22200000.0
2008-03-04 22:51:00,103.9,103.91,103.85,103.88,36900000.0
2008-03-04 22:52:00,103.88,103.89,103.845,103.845,20200000.0
2008-03-04 22:53:00,103.84,103.925,103.84,103.915,21600000.0
2008-03-04 22:54:00,103.91,103.94,103.83,103.83,30700000.0
2008-03-04 22:55:00,103.83,103.85,103.825,103.845,26800000.0
2008-03-04 22:56:00,103.845,103.88,103.84,103.87,17000000.0
2008-03-04 22:57:00,103.88,103.89,103.87,103.88,18600000.0
2008-03-04 22:58:00,103.88,103.895,103.875,103.88,15200000.0
2008-03-04 22:59:00,103.88,103.88,103.84,103.84,17200000.0
2008-03-04 23:00:00,103.84,103.85,103.82,103.84,24800000.0
2008-03-04 23:01:00,103.84,103.84,103.82,103.82,12200000.0
2008-03-04 23:02:00,103.82,103.86,103.82,103.86,19400000.0
2008-03-04 23:03:00,103.86,103.88,103.86,103.88,21100000.0
2008-03-04 23:04:00,103.88,103.885,103.865,103.88,9800000.0
2008-03-04 23:05:00,103.88,103.88,103.845,103.87,20000000.0
2008-03-04 23:06:00,103.87,103.89,103.86,103.88,17600000.0
2008-03-04 23:07:00,103.88,103.895,103.875,103.89,8400000.0
2008-03-04 23:08:00,103.89,103.94,103.89,103.935,14600000.0
2008-03-04 23:09:00,103.935,103.935,103.875,103.91,46800000.0
2008-03-04 23:10:00,103.91,103.91,103.89,103.91,18400000.0
2008-03-04 23:11:00,103.91,103.95,103.9,103.94,14600000.0
2008-03-04 23:12:00,103.94,103.96,103.93,103.96,16800000.0
2008-03-04 23:13:00,103.96,103.98,103.93,103.95,41700000.0
2008-03-04 23:14:00,103.95,103.95,103.905,103.92,14600000.0
2008-03-04 23:15:00,103.92,103.96,103.915,103.96,20800000.0
2008-03-04 23:16:00,103.96,103.96,103.935,103.935,11400000.0
2008-03-04 23:17:00,103.935,103.94,103.935,103.94,3600000.0
2008-03-04 23:18:00,103.94,103.965,103.94,103.94,4600000.0
2008-03-04 23:19:00,103.94,103.96,103.93,103.94,11600000.0
2008-03-04 23:20:00,103.94,103.96,103.94,103.96,13200000.0
2008-03-04 23:21:00,103.96,103.975,103.955,103.955,9000000.0
2008-03-04 23:22:00,103.955,103.955,103.94,103.945,5800000.0
2008-03-04 23:23:00,103.94,103.95,103.91,103.935,18400000.0
2008-03-04 23:24:00,103.93,103.945,103.925,103.945,7200000.0
2008-03-04 23:25:00,103.945,103.945,103.935,103.945,8400000.0
2008-03-04 23:26:00,103.945,103.945,103.935,103.935,5000000.0
2008-03-04 23:27:00,103.935,103.935,103.92,103.92,7800000.0
2008-03-04 23:28:00,103.92,103.93,103.91,103.915,12400000.0
2008-03-04 23:29:00,103.915,103.94,103.91,103.94,21500000.0
2008-03-04 23:30:00,103.94,103.94,103.935,103.94,6400000.0
2008-03-04 23:31:00,103.94,103.95,103.93,103.94,10500000.0
2008-03-04 23:32:00,103.94,103.95,103.94,103.95,8800000.0
2008-03-04 23:33:00,103.95,103.95,103.93,103.94,11400000.0
2008-03-04 23:34:00,103.94,103.96,103.93,103.95,16200000.0
2008-03-04 23:35:00,103.95,104.02,103.945,104.01,24600000.0
2008-03-04 23:36:00,104.01,104.05,103.975,104.04,59700000.0
2008-03-04 23:37:00,104.04,104.07,104.03,104.04,37600000.0
2008-03-04 23:38:00,104.04,104.04,103.98,104.0,23200000.0
2008-03-04 23:39:00,103.995,104.005,103.97,103.97,23700000.0
2008-03-04 23:40:00,103.96,104.02,103.96,104.01,15500000.0
2008-03-04 23:41:00,104.01,104.04,104.005,104.03,14900000.0
2008-03-04 23:42:00,104.03,104.04,104.02,104.035,25300000.0
2008-03-04 23:43:00,104.03,104.06,104.03,104.03,33400000.0
2008-03-04 23:44:00,104.03,104.03,104.02,104.02,25300000.0
2008-03-04 23:45:00,104.02,104.04,103.98,104.015,24200000.0
2008-03-04 23:46:00,104.015,104.03,104.01,104.03,9600000.0
2008-03-04 23:47:00,104.03,104.03,103.99,104.005,41700000.0
2008-03-04 23:48:00,104.005,104.005,103.99,103.99,16400000.0
2008-03-04 23:49:00,103.99,104.01,103.98,104.005,30400000.0
2008-03-04 23:50:00,104.005,104.03,104.0,104.0,16800000.0
2008-03-04 23:51:00,104.0,104.0,103.95,103.955,48100000.0
2008-03-04 23:52:00,103.955,103.995,103.955,103.975,47600000.0
2008-03-04 23:53:00,103.98,104.01,103.95,104.0,73700000.0
2008-03-04 23:54:00,104.0,104.035,104.0,104.02,30500000.0
2008-03-04 23:55:00,104.02,104.05,104.015,104.05,163800000.0
2008-03-04 23:56:00,104.05,104.06,104.025,104.05,30100000.0
2008-03-04 23:57:00,104.05,104.05,104.025,104.025,24600000.0
2008-03-04 23:58:00,104.025,104.025,104.025,104.025,9800000.0
2008-03-04 23:59:00,104.025,104.03,104.025,104.025,33600000.0
2008-03-05 00:00:00,104.025,104.025,103.96,103.98,320000000.0
2008-03-05 00:01:00,103.98,104.01,103.93,103.94,612300000.0
2008-03-05 00:02:00,103.94,103.95,103.94,103.95,505600000.0
2008-03-05 00:03:00,103.95,103.95,103.93,103.95,352700000.0
2008-03-05 00:04:00,103.95,103.96,103.93,103.96,189500000.0
2008-03-05 00:05:00,103.96,103.96,103.89,103.91,175100000.0
2008-03-05 00:06:00,103.91,103.91,103.88,103.89,100800000.0
2008-03-05 00:07:00,103.89,103.93,103.87,103.87,441800000.0
2008-03-05 00:08:00,103.87,103.9,103.87,103.9,116800000.0
2008-03-05 00:09:00,103.9,103.9,103.87,103.87,125100000.0
2008-03-05 00:10:00,103.87,103.9,103.87,103.89,43100000.0
2008-03-05 00:11:00,103.89,103.91,103.89,103.9,15300000.0
2008-03-05 00:12:00,103.9,103.9,103.9,103.9,14500000.0
2008-03-05 00:13:00,103.9,103.9,103.9,103.9,18800000.0
2008-03-05 00:14:00,103.9,103.93,103.9,103.92,18300000.0
2008-03-05 00:15:00,103.93,103.93,103.91,103.91,15000000.0
2008-03-05 00:16:00,103.91,103.92,103.89,103.9,95500000.0
2008-03-05 00:17:00,103.9,103.915,103.9,103.91,127000000.0
2008-03-05 00:18:00,103.91,103.91,103.89,103.89,174600000.0
2008-03-05 00:19:00,103.89,103.9,103.88,103.88,42500000.0
2008-03-05 00:20:00,103.88,103.88,103.88,103.88,6000000.0
2008-03-05 00:21:00,103.88,103.89,103.87,103.88,26500000.0
2008-03-05 00:22:00,103.88,103.89,103.88,103.88,8000000.0
2008-03-05 00:23:00,103.88,103.89,103.88,103.89,12500000.0
2008-03-05 00:24:00,103.89,103.9,103.88,103.9,10500000.0
2008-03-05 00:25:00,103.9,103.91,103.89,103.9,11000000.0
2008-03-05 00:26:00,103.9,103.91,103.9,103.9,16000000.0
2008-03-05 00:27:00,103.9,103.91,103.9,103.91,16400000.0
2008-03-05 00:28:00,103.91,103.92,103.9,103.9,37500000.0
2008-03-05 00:29:00,103.9,103.96,103.9,103.96,46500000.0
2008-03-05 00:30:00,103.96,104.02,103.96,104.01,175900000.0
2008-03-05 00:31:00,104.01,104.02,103.99,104.0,21500000.0
2008-03-05 00:32:00,104.01,104.01,103.98,103.98,32700000.0
2008-03-05 00:33:00,103.98,104.0,103.97,103.97,29700000.0
2008-03-05 00:34:00,103.96,104.0,103.96,103.98,20600000.0
2008-03-05 00:35:00,103.98,103.99,103.97,103.98,18000000.0
2008-03-05 00:36:00,103.98,103.98,103.96,103.96,42700000.0
2008-03-05 00:37:00,103.96,103.96,103.96,103.96,9000000.0
2008-03-05 00:38:00,103.96,103.97,103.96,103.96,52400000.0
2008-03-05 00:39:00,103.96,103.96,103.96,103.96,6000000.0
2008-03-05 00:40:00,103.96,103.98,103.945,103.98,97200000.0
2008-03-05 00:41:00,103.98,104.03,103.98,104.01,20600000.0
2008-03-05 00:42:00,104.01,104.01,103.96,103.96,205500000.0
2008-03-05 00:43:00,103.96,103.97,103.96,103.97,24000000.0
2008-03-05 00:44:00,103.97,103.97,103.96,103.96,10000000.0
2008-03-05 00:45:00,103.96,103.96,103.93,103.95,210500000.0
2008-03-05 00:46:00,103.95,103.95,103.91,103.91,290500000.0
2008-03-05 00:47:00,103.915,103.925,103.905,103.91,315300000.0
2008-03-05 00:48:00,103.91,103.925,103.91,103.925,159300000.0
2008-03-05 00:49:00,103.925,103.94,103.915,103.925,150900000.0
2008-03-05 00:50:00,103.925,103.935,103.925,103.925,192000000.0
2008-03-05 00:51:00,103.925,103.965,103.925,103.96,256000000.0
2008-03-05 00:52:00,103.96,103.96,103.955,103.955,192000000.0
2008-03-05 00:53:00,103.955,103.955,103.955,103.955,120000000.0
2008-03-05 00:54:00,103.955,103.965,103.955,103.965,184000000.0
2008-03-05 00:55:00,103.965,103.965,103.95,103.965,341000000.0
2008-03-05 00:56:00,103.965,103.97,103.955,103.97,54400000.0
2008-03-05 00:57:00,103.97,103.97,103.97,103.97,96000000.0
2008-03-05 00:58:00,103.97,103.985,103.97,103.98,209300000.0
2008-03-05 00:59:00,103.98,103.99,103.98,103.98,160800000.0
2008-03-05 01:00:00,103.98,104.005,103.96,104.005,191200000.0
2008-03-05 01:01:00,104.005,104.02,103.975,104.02,142200000.0
2008-03-05 01:02:00,104.02,104.02,104.0,104.0,15600000.0
2008-03-05 01:03:00,104.0,104.01,104.0,104.01,4200000.0
2008-03-05 01:04:00,104.01,104.02,103.975,103.99,307799999.0
2008-03-05 01:05:00,103.99,104.02,103.99,104.02,320800000.0
2008-03-05 01:06:00,104.02,104.02,103.975,104.005,449000000.0
2008-03-05 01:07:00,104.005,104.02,103.985,103.995,547600000.0
2008-03-05 01:08:00,103.995,103.995,103.925,103.975,452999998.0
2008-03-05 01:09:00,103.975,104.015,103.975,104.01,307700000.0
2008-03-05 01:10:00,104.01,104.015,104.0,104.0,248700000.0
2008-03-05 01:11:00,104.0,104.03,103.995,104.015,247000000.0
2008-03-05 01:12:00,104.015,104.015,103.99,104.005,416800000.0
2008-03-05 01:13:00,104.005,104.02,103.975,103.98,329300000.0
2008-03-05 01:14:00,103.98,103.995,103.96,103.965,480200000.0
2008-03-05 01:15:00,103.965,103.99,103.965,103.98,224200000.0
2008-03-05 01:16:00,103.98,103.99,103.975,103.985,512400000.0
2008-03-05 01:17:00,103.985,104.005,103.96,104.0,431900000.0
2008-03-05 01:18:00,104.0,104.03,103.99,104.01,281400000.0
2008-03-05 01:19:00,104.01,104.01,103.97,103.97,102300000.0
2008-03-05 01:20:00,103.97,103.995,103.945,103.97,309700000.0
2008-03-05 01:21:00,103.97,103.97,103.93,103.95,262300000.0
2008-03-05 01:22:00,103.95,103.96,103.93,103.95,135800000.0
2008-03-05 01:23:00,103.95,103.95,103.93,103.94,295200000.0
2008-03-05 01:24:00,103.94,103.95,103.93,103.93,180100000.0
2008-03-05 01:25:00,103.93,103.94,103.93,103.935,158900000.0
2008-03-05 01:26:00,103.935,103.95,103.935,103.94,206500000.0
2008-03-05 01:27:00,103.935,103.95,103.93,103.94,133900000.0
2008-03-05 01:28:00,103.94,103.975,103.94,103.975,94100000.0
2008-03-05 01:29:00,103.975,103.98,103.96,103.965,410300000.0
2008-03-05 01:30:00,103.965,103.965,103.935,103.945,378300000.0
2008-03-05 01:31:00,103.945,103.975,103.945,103.975,352100000.0
2008-03-05 01:32:00,103.975,103.98,103.975,103.975,152800000.0
2008-03-05 01:33:00,103.975,104.02,103.975,104.02,557900000.0
2008-03-05 01:34:00,104.02,104.06,104.02,104.02,303600000.0
2008-03-05 01:35:00,104.02,104.035,104.015,104.02,316000000.0
2008-03-05 01:36:00,104.015,104.015,103.98,104.0,490300000.0
2008-03-05 01:37:00,104.0,104.005,103.99,103.99,312000000.0
2008-03-05 01:38:00,103.99,103.995,103.985,103.99,256000000.0
2008-03-05 01:39:00,103.99,104.015,103.975,104.01,383300000.0
2008-03-05 01:40:00,104.01,104.035,104.01,104.03,472000000.0
2008-03-05 01:41:00,104.03,104.03,104.01,104.01,336200000.0
2008-03-05 01:42:00,104.015,104.015,104.005,104.01,176000000.0
2008-03-05 01:43:00,104.01,104.025,104.005,104.025,288000000.0
2008-03-05 01:44:00,104.025,104.025,104.015,104.025,312000000.0
2008-03-05 01:45:00,104.025,104.025,104.005,104.025,296000000.0
2008-03-05 01:46:00,104.025,104.025,104.01,104.02,216000000.0
2008-03-05 01:47:00,104.02,104.035,104.01,104.03,384000000.0
2008-03-05 01:48:00,104.03,104.06,104.01,104.05,372100000.0
2008-03-05 01:49:00,104.05,104.05,104.02,104.02,524700000.0
2008-03-05 01:50:00,104.02,104.03,103.99,104.01,496000000.0
2008-03-05 01:51:00,104.01,104.04,104.0,104.03,418500000.0
2008-03-05 01:52:00,104.03,104.03,103.995,104.005,277700000.0
2008-03-05 01:53:00,104.005,104.02,104.005,104.005,242400000.0
2008-03-05 01:54:00,104.005,104.01,103.995,104.005,324500000.0
2008-03-05 01:55:00,104.005,104.005,103.995,103.995,216500000.0
2008-03-05 01:56:00,103.995,103.995,103.95,103.95,435600000.0
2008-03-05 01:57:00,103.96,103.97,103.95,103.96,244900000.0
2008-03-05 01:58:00,103.96,103.97,103.95,103.96,125400000.0
2008-03-05 01:59:00,103.96,103.96,103.955,103.955,124800000.0
2008-03-05 02:00:00,103.955,103.97,103.95,103.97,45800000.0
2008-03-05 02:01:00,103.97,103.98,103.96,103.96,9800000.0
2008-03-05 02:02:00,103.96,103.975,103.96,103.97,173200000.0
2008-03-05 02:03:00,103.97,104.02,103.97,104.0,24700000.0
2008-03-05 02:04:00,104.0,104.01,103.99,103.99,8700000.0
2008-03-05 02:05:00,103.99,103.99,103.99,103.99,3400000.0
2008-03-05 02:06:00,103.99,104.02,103.99,104.02,8800000.0
2008-03-05 02:07:00,104.02,104.04,104.02,104.04,48700000.0
2008-03-05 02:08:00,104.04,104.07,104.02,104.02,252600000.0
2008-03-05 02:09:00,104.02,104.03,104.005,104.005,264200000.0
2008-03-05 02:10:00,104.005,104.06,104.0,104.06,143900000.0
2008-03-05 02:11:00,104.06,104.1,104.02,104.075,270000000.0
2008-03-05 02:12:00,104.075,104.11,104.07,104.1,166000000.0
2008-03-05 02:13:00,104.1,104.15,104.08,104.115,240400000.0
2008-03-05 02:14:00,104.115,104.115,104.075,104.085,328000000.0
2008-03-05 02:15:00,104.085,104.105,104.085,104.105,368000000.0
2008-03-05 02:16:00,104.105,104.125,104.08,104.08,392000000.0
2008-03-05 02:17:00,104.08,104.095,104.075,104.095,218600000.0
2008-03-05 02:18:00,104.095,104.11,104.09,104.11,75400000.0
2008-03-05 02:19:00,104.11,104.12,104.1,104.1,7800000.0
2008-03-05 02:20:00,104.1,104.12,104.1,104.105,29000000.0
2008-03-05 02:21:00,104.105,104.105,104.1,104.1,13600000.0
2008-03-05 02:22:00,104.1,104.1,104.075,104.08,101500000.0
2008-03-05 02:23:00,104.08,104.08,104.04,104.04,74600000.0
2008-03-05 02:24:00,104.04,104.04,104.03,104.03,5800000.0
2008-03-05 02:25:00,104.03,104.04,104.03,104.03,15300000.0
2008-03-05 02:26:00,104.03,104.03,104.03,104.03,3000000.0
2008-03-05 02:27:00,104.03,104.03,104.02,104.02,26300000.0
2008-03-05 02:28:00,104.02,104.02,104.005,104.01,182000000.0
2008-03-05 02:29:00,104.01,104.04,103.99,103.99,228000000.0
2008-03-05 02:30:00,103.98,104.0,103.97,103.98,139000000.0
2008-03-05 02:31:00,103.98,103.99,103.97,103.97,11000000.0
2008-03-05 02:32:00,103.97,103.97,103.92,103.94,132800000.0
2008-03-05 02:33:00,103.95,103.95,103.89,103.89,21900000.0
2008-03-05 02:34:00,103.89,103.92,103.89,103.9,140600000.0
2008-03-05 02:35:00,103.9,103.91,103.9,103.905,49300000.0
2008-03-05 02:36:00,103.905,103.915,103.905,103.91,65100000.0
2008-03-05 02:37:00,103.91,103.96,103.91,103.94,59900000.0
2008-03-05 02:38:00,103.94,103.96,103.93,103.95,12200000.0
2008-03-05 02:39:00,103.95,103.95,103.94,103.94,5000000.0
2008-03-05 02:40:00,103.94,103.94,103.9,103.93,31800000.0
2008-03-05 02:41:00,103.93,103.96,103.91,103.96,13800000.0
2008-03-05 02:42:00,103.96,103.96,103.91,103.91,28600000.0
2008-03-05 02:43:00,103.91,103.92,103.91,103.91,120900000.0
2008-03-05 02:44:00,103.91,103.93,103.91,103.93,35900000.0
2008-03-05 02:45:00,103.93,103.93,103.92,103.92,9200000.0
2008-03-05 02:46:00,103.92,103.92,103.91,103.91,10200000.0
2008-03-05 02:47:00,103.91,103.92,103.9,103.92,51500000.0
2008-03-05 02:48:00,103.92,103.93,103.9,103.9,25000000.0
2008-03-05 02:49:00,103.9,103.91,103.9,103.9,8400000.0
2008-03-05 02:50:00,103.9,103.91,103.9,103.91,4800000.0
2008-03-05 02:51:00,103.91,103.92,103.91,103.92,6200000.0
2008-03-05 02:52:00,103.92,103.93,103.92,103.93,6400000.0
2008-03-05 02:53:00,103.93,103.97,103.93,103.94,11400000.0
2008-03-05 02:54:00,103.94,103.96,103.9,103.9,48200000.0
2008-03-05 02:55:00,103.9,103.93,103.85,103.86,607300000.0
2008-03-05 02:56:00,103.86,103.87,103.8,103.81,165100000.0
2008-03-05 02:57:00,103.81,103.88,103.8,103.87,118900000.0
2008-03-05 02:58:00,103.87,103.88,103.87,103.88,14000000.0
2008-03-05 02:59:00,103.88,103.89,103.86,103.86,64100000.0
2008-03-05 03:00:00,103.86,103.86,103.81,103.83,37800000.0
2008-03-05 03:01:00,103.83,103.89,103.83,103.88,18000000.0
2008-03-05 03:02:00,103.88,103.89,103.88,103.89,9600000.0
2008-03-05 03:03:00,103.89,103.89,103.89,103.89,3600000.0
2008-03-05 03:04:00,103.89,103.9,103.89,103.9,6200000.0
2008-03-05 03:05:00,103.9,103.9,103.89,103.89,3800000.0
2008-03-05 03:06:00,103.89,103.94,103.89,103.94,20800000.0
2008-03-05 03:07:00,103.94,103.97,103.94,103.96,19200000.0
2008-03-05 03:08:00,103.96,103.96,103.93,103.94,12600000.0
2008-03-05 03:09:00,103.94,103.94,103.94,103.94,5800000.0
2008-03-05 03:10:00,103.94,103.95,103.92,103.95,14600000.0
2008-03-05 03:11:00,103.95,103.96,103.94,103.95,13200000.0
2008-03-05 03:12:00,103.95,103.97,103.94,103.95,13800000.0
2008-03-05 03:13:00,103.95,103.95,103.91,103.91,7200000.0
2008-03-05 03:14:00,103.91,103.92,103.91,103.92,9200000.0
2008-03-05 03:15:00,103.92,103.92,103.92,103.92,3000000.0
2008-03-05 03:16:00,103.92,103.92,103.9,103.91,9400000.0
2008-03-05 03:17:00,103.91,103.92,103.9,103.91,13400000.0
2008-03-05 03:18:00,103.91,103.91,103.9,103.91,7200000.0
2008-03-05 03:19:00,103.91,103.93,103.91,103.92,6000000.0
2008-03-05 03:20:00,103.92,103.92,103.91,103.91,8800000.0
2008-03-05 03:21:00,103.91,103.91,103.91,103.91,8000000.0
2008-03-05 03:22:00,103.91,103.91,103.91,103.91,3600000.0
2008-03-05 03:23:00,103.91,103.91,103.91,103.91,3400000.0
2008-03-05 03:24:00,103.91,103.93,103.91,103.91,76400000.0
2008-03-05 03:25:00,103.91,103.92,103.91,103.92,5200000.0
2008-03-05 03:26:00,103.92,103.93,103.91,103.92,8600000.0
2008-03-05 03:27:00,103.92,103.92,103.89,103.91,41200000.0
2008-03-05 03:28:00,103.91,103.92,103.91,103.92,6800000.0
2008-03-05 03:29:00,103.92,103.96,103.92,103.94,10000000.0
2008-03-05 03:30:00,103.94,103.94,103.94,103.94,4400000.0
2008-03-05 03:31:00,103.94,103.94,103.94,103.94,4800000.0
2008-03-05 03:32:00,103.94,103.94,103.9,103.9,119600000.0
2008-03-05 03:33:00,103.9,103.915,103.9,103.91,64700000.0
2008-03-05 03:34:00,103.91,103.94,103.91,103.92,305400000.0
2008-03-05 03:35:00,103.92,103.95,103.92,103.94,104000000.0
2008-03-05 03:36:00,103.94,103.94,103.94,103.94,6000000.0
2008-03-05 03:37:00,103.94,103.94,103.94,103.94,5400000.0
2008-03-05 03:38:00,103.94,103.94,103.94,103.94,3200000.0
2008-03-05 03:39:00,103.94,103.94,103.94,103.94,8600000.0
2008-03-05 03:40:00,103.94,103.95,103.93,103.94,23200000.0
2008-03-05 03:41:00,103.94,103.94,103.92,103.92,6400000.0
2008-03-05 03:42:00,103.92,103.93,103.89,103.9,73200000.0
2008-03-05 03:43:00,103.9,103.9,103.89,103.9,31100000.0
2008-03-05 03:44:00,103.9,103.9,103.89,103.9,15300000.0
2008-03-05 03:45:00,103.9,103.9,103.89,103.89,3600000.0
2008-03-05 03:46:00,103.89,103.91,103.89,103.91,8600000.0
2008-03-05 03:47:00,103.91,103.91,103.91,103.91,2400000.0
2008-03-05 03:48:00,103.91,103.92,103.91,103.91,7200000.0
2008-03-05 03:49:00,103.91,103.91,103.9,103.91,28900000.0
2008-03-05 03:50:00,103.91,103.91,103.89,103.89,252200000.0
2008-03-05 03:51:00,103.89,103.9,103.89,103.9,36500000.0
2008-03-05 03:52:00,103.9,103.9,103.89,103.895,48600000.0
2008-03-05 03:53:00,103.895,103.9,103.89,103.895,7600000.0
2008-03-05 03:54:00,103.895,103.9,103.895,103.9,9400000.0
2008-03-05 03:55:00,103.9,103.9,103.89,103.89,9000000.0
2008-03-05 03:56:00,103.89,103.9,103.89,103.9,3800000.0
2008-03-05 03:57:00,103.9,103.91,103.9,103.9,5800000.0
2008-03-05 03:58:00,103.9,103.9,103.9,103.9,5000000.0
2008-03-05 03:59:00,103.9,103.91,103.9,103.9,41400000.0
2008-03-05 04:00:00,103.89,103.91,103.89,103.91,95400000.0
2008-03-05 04:01:00,103.91,103.91,103.9,103.91,64600000.0
2008-03-05 04:02:00,103.91,103.92,103.9,103.92,8400000.0
2008-03-05 04:03:00,103.92,103.92,103.9,103.9,6000000.0
2008-03-05 04:04:00,103.91,103.91,103.91,103.91,7000000.0
2008-03-05 04:05:00,103.91,103.91,103.89,103.9,40600000.0
2008-03-05 04:06:00,103.9,103.9,103.88,103.88,14100000.0
2008-03-05 04:07:00,103.88,103.88,103.85,103.87,212800000.0
2008-03-05 04:08:00,103.87,103.87,103.85,103.85,114000000.0
2008-03-05 04:09:00,103.85,103.85,103.84,103.84,12800000.0
2008-03-05 04:10:00,103.84,103.84,103.83,103.83,60800000.0
2008-03-05 04:11:00,103.83,103.83,103.83,103.83,8600000.0
2008-03-05 04:12:00,103.83,103.83,103.83,103.83,6400000.0
2008-03-05 04:13:00,103.83,103.85,103.83,103.84,13900000.0
2008-03-05 04:14:00,103.84,103.84,103.84,103.84,3800000.0
2008-03-05 04:15:00,103.84,103.84,103.84,103.84,4400000.0
2008-03-05 04:16:00,103.84,103.85,103.84,103.85,6400000.0
2008-03-05 04:17:00,103.85,103.85,103.84,103.85,22100000.0
2008-03-05 04:18:00,103.85,103.85,103.85,103.85,3400000.0
2008-03-05 04:19:00,103.85,103.87,103.85,103.87,20900000.0
2008-03-05 04:20:00,103.87,103.87,103.86,103.86,16500000.0
2008-03-05 04:21:00,103.86,103.88,103.86,103.88,8000000.0
2008-03-05 04:22:00,103.88,103.88,103.84,103.86,43300000.0
2008-03-05 04:23:00,103.86,103.86,103.85,103.85,4400000.0
2008-03-05 04:24:00,103.85,103.86,103.85,103.86,6600000.0
2008-03-05 04:25:00,103.86,103.86,103.83,103.83,11600000.0
2008-03-05 04:26:00,103.83,103.83,103.83,103.83,2800000.0
2008-03-05 04:27:00,103.83,103.86,103.82,103.85,199800000.0
2008-03-05 04:28:00,103.85,103.86,103.85,103.86,25800000.0
2008-03-05 04:29:00,103.86,103.87,103.86,103.87,11600000.0
2008-03-05 04:30:00,103.87,103.87,103.86,103.87,13600000.0
2008-03-05 04:31:00,103.87,103.87,103.86,103.87,10600000.0
2008-03-05 04:32:00,103.87,103.88,103.87,103.88,6600000.0
2008-03-05 04:33:00,103.88,103.88,103.87,103.87,6600000.0
2008-03-05 04:34:00,103.87,103.87,103.86,103.86,4200000.0
2008-03-05 04:35:00,103.86,103.86,103.86,103.86,7600000.0
2008-03-05 04:36:00,103.86,103.88,103.85,103.86,133500000.0
2008-03-05 04:37:00,103.86,103.88,103.86,103.87,48100000.0
2008-03-05 04:38:00,103.87,103.88,103.87,103.88,8000000.0
2008-03-05 04:39:00,103.88,103.88,103.87,103.87,3600000.0
2008-03-05 04:40:00,103.87,103.87,103.87,103.87,6000000.0
2008-03-05 04:41:00,103.87,103.87,103.87,103.87,2800000.0
2008-03-05 04:42:00,103.87,103.88,103.87,103.88,7100000.0
2008-03-05 04:43:00,103.88,103.92,103.87,103.92,145200000.0
2008-03-05 04:44:00,103.92,103.92,103.91,103.92,12700000.0
2008-03-05 04:45:00,103.92,103.93,103.91,103.93,47700000.0
2008-03-05 04:46:00,103.93,104.01,103.93,104.01,32100000.0
2008-03-05 04:47:00,104.01,104.02,103.99,103.99,10700000.0
2008-03-05 04:48:00,103.99,104.01,103.99,104.01,9200000.0
2008-03-05 04:49:00,104.01,104.01,103.95,103.95,22500000.0
2008-03-05 04:50:00,103.95,103.96,103.91,103.91,295500000.0
2008-03-05 04:51:00,103.91,103.93,103.895,103.92,407400000.0
2008-03-05 04:52:00,103.92,103.94,103.91,103.92,83300000.0
2008-03-05 04:53:00,103.93,103.94,103.91,103.93,165300000.0
2008-03-05 04:54:00,103.93,103.94,103.93,103.94,4800000.0
2008-03-05 04:55:00,103.94,103.94,103.91,103.91,8400000.0
2008-03-05 04:56:00,103.91,103.93,103.9,103.93,17500000.0
2008-03-05 04:57:00,103.93,103.93,103.93,103.93,5600000.0
2008-03-05 04:58:00,103.93,103.93,103.915,103.93,24200000.0
2008-03-05 04:59:00,103.93,103.96,103.93,103.96,62300000.0
2008-03-05 05:00:00,103.96,103.98,103.96,103.98,33100000.0
2008-03-05 05:01:00,103.98,104.0,103.98,104.0,9800000.0
2008-03-05 05:02:00,104.0,104.01,104.0,104.0,16500000.0
2008-03-05 05:03:00,104.0,104.0,104.0,104.0,3400000.0
2008-03-05 05:04:00,104.0,104.01,103.96,103.96,125400000.0
2008-03-05 05:05:00,103.965,104.03,103.955,103.99,551200000.0
2008-03-05 05:06:00,103.99,103.99,103.96,103.965,168800000.0
2008-03-05 05:07:00,103.965,104.015,103.96,104.0,242800000.0
2008-03-05 05:08:00,104.0,104.02,104.0,104.01,64400000.0
2008-03-05 05:09:00,104.01,104.02,104.01,104.01,6600000.0
2008-03-05 05:10:00,104.01,104.01,103.975,103.985,115800000.0
2008-03-05 05:11:00,103.985,104.06,103.985,104.06,337900000.0
2008-03-05 05:12:00,104.06,104.07,104.02,104.02,18200000.0
2008-03-05 05:13:00,104.02,104.02,104.02,104.02,2800000.0
2008-03-05 05:14:00,104.02,104.03,104.02,104.03,5000000.0
2008-03-05 05:15:00,104.03,104.03,104.005,104.01,75200000.0
2008-03-05 05:16:00,104.01,104.03,104.0,104.02,236600000.0
2008-03-05 05:17:00,104.02,104.03,103.96,103.96,23700000.0
2008-03-05 05:18:00,103.96,103.97,103.96,103.97,8400000.0
2008-03-05 05:19:00,103.97,103.97,103.95,103.95,5900000.0
2008-03-05 05:20:00,103.935,103.96,103.93,103.95,28600000.0
2008-03-05 05:21:00,103.95,103.95,103.95,103.95,5000000.0
2008-03-05 05:22:00,103.95,103.96,103.94,103.94,7800000.0
2008-03-05 05:23:00,103.94,103.95,103.91,103.93,15700000.0
2008-03-05 05:24:00,103.93,103.93,103.91,103.93,8600000.0
2008-03-05 05:25:00,103.93,103.95,103.93,103.93,7000000.0
2008-03-05 05:26:00,103.93,103.93,103.93,103.93,3800000.0
2008-03-05 05:27:00,103.93,103.98,103.93,103.98,9200000.0
2008-03-05 05:28:00,103.98,103.99,103.98,103.99,5600000.0
2008-03-05 05:29:00,103.99,103.99,103.99,103.99,3200000.0
2008-03-05 05:30:00,103.99,103.99,103.99,103.99,3800000.0
2008-03-05 05:31:00,103.99,103.99,103.97,103.97,12800000.0
2008-03-05 05:32:00,103.97,103.97,103.97,103.97,5200000.0
2008-03-05 05:33:00,103.97,103.98,103.96,103.98,16400000.0
2008-03-05 05:34:00,103.98,103.98,103.97,103.97,5000000.0
2008-03-05 05:35:00,103.97,103.97,103.97,103.97,2800000.0
2008-03-05 05:36:00,103.97,103.97,103.95,103.95,17700000.0
2008-03-05 05:37:00,103.95,103.96,103.95,103.96,5000000.0
2008-03-05 05:38:00,103.96,103.96,103.96,103.96,35400000.0
2008-03-05 05:39:00,103.96,103.98,103.96,103.98,23500000.0
2008-03-05 05:40:00,103.98,103.98,103.96,103.97,22500000.0
2008-03-05 05:41:00,103.97,103.98,103.97,103.98,6800000.0
2008-03-05 05:42:00,103.98,103.98,103.97,103.97,3200000.0
2008-03-05 05:43:00,103.97,103.98,103.97,103.98,5600000.0
2008-03-05 05:44:00,103.98,104.0,103.98,103.99,6400000.0
2008-03-05 05:45:00,103.99,104.0,103.99,103.99,12000000.0
2008-03-05 05:46:00,103.99,103.99,103.97,103.98,6400000.0
2008-03-05 05:47:00,103.98,103.98,103.945,103.955,193500000.0
2008-03-05 05:48:00,103.955,103.96,103.95,103.955,320300000.0
2008-03-05 05:49:00,103.955,103.985,103.95,103.98,424100000.0
2008-03-05 05:50:00,103.98,103.98,103.96,103.97,312900000.0
2008-03-05 05:51:00,103.97,104.0,103.97,103.975,170400000.0
2008-03-05 05:52:00,103.975,103.99,103.95,103.955,343300000.0
2008-03-05 05:53:00,103.955,104.0,103.95,103.99,109600000.0
2008-03-05 05:54:00,103.99,104.0,103.99,104.0,6400000.0
2008-03-05 05:55:00,104.0,104.02,103.99,104.0,10600000.0
2008-03-05 05:56:00,104.0,104.02,104.0,104.02,8600000.0
2008-03-05 05:57:00,104.02,104.05,104.01,104.04,13000000.0
2008-03-05 05:58:00,104.04,104.04,104.04,104.04,6600000.0
2008-03-05 05:59:00,104.04,104.04,104.04,104.04,7200000.0
2008-03-05 06:00:00,104.04,104.04,104.01,104.02,10600000.0
2008-03-05 06:01:00,104.02,104.03,103.99,103.99,8400000.0
2008-03-05 06:02:00,103.99,103.99,103.98,103.99,11200000.0
2008-03-05 06:03:00,103.99,103.99,103.98,103.99,7400000.0
2008-03-05 06:04:00,103.99,103.99,103.99,103.99,4400000.0
2008-03-05 06:05:00,103.99,103.99,103.94,103.98,85400000.0
2008-03-05 06:06:00,103.98,103.99,103.98,103.99,8000000.0
2008-03-05 06:07:00,103.99,104.0,103.97,104.0,8200000.0
2008-03-05 06:08:00,104.0,104.0,103.98,103.98,5000000.0
2008-03-05 06:09:00,103.98,103.98,103.97,103.97,7600000.0
2008-03-05 06:10:00,103.97,103.98,103.97,103.98,4600000.0
2008-03-05 06:11:00,103.98,103.98,103.97,103.97,4200000.0
2008-03-05 06:12:00,103.97,103.98,103.97,103.98,3400000.0
2008-03-05 06:13:00,103.98,103.98,103.98,103.98,3000000.0
2008-03-05 06:14:00,103.98,104.0,103.98,103.99,4600000.0
2008-03-05 06:15:00,103.99,103.99,103.94,103.95,17600000.0
2008-03-05 06:16:00,103.95,103.95,103.95,103.95,2400000.0
2008-03-05 06:17:00,103.95,103.95,103.95,103.95,3400000.0
2008-03-05 06:18:00,103.95,103.95,103.95,103.95,3000000.0
2008-03-05 06:19:00,103.96,103.97,103.92,103.92,9800000.0
2008-03-05 06:20:00,103.92,103.92,103.92,103.92,5200000.0
2008-03-05 06:21:00,103.92,103.92,103.92,103.92,3400000.0
2008-03-05 06:22:00,103.92,103.92,103.92,103.92,6600000.0
2008-03-05 06:23:00,103.92,103.92,103.9,103.91,6400000.0
2008-03-05 06:24:00,103.91,103.94,103.91,103.94,4800000.0
2008-03-05 06:25:00,103.94,103.94,103.91,103.93,5200000.0
2008-03-05 06:26:00,103.93,103.95,103.92,103.93,9400000.0
2008-03-05 06:27:00,103.93,103.93,103.92,103.93,5600000.0
2008-03-05 06:28:00,103.93,103.96,103.93,103.93,9600000.0
2008-03-05 06:29:00,103.93,103.93,103.93,103.93,3800000.0
2008-03-05 06:30:00,103.93,103.96,103.93,103.93,8200000.0
2008-03-05 06:31:00,103.93,103.95,103.93,103.95,14300000.0
2008-03-05 06:32:00,103.95,103.96,103.95,103.96,4800000.0
2008-03-05 06:33:00,103.96,103.96,103.96,103.96,8200000.0
2008-03-05 06:34:00,103.96,103.96,103.96,103.96,7400000.0
2008-03-05 06:35:00,103.96,103.99,103.95,103.95,10400000.0
2008-03-05 06:36:00,103.95,103.95,103.93,103.95,24500000.0
2008-03-05 06:37:00,103.95,103.96,103.95,103.96,4600000.0
2008-03-05 06:38:00,103.96,103.97,103.96,103.96,3800000.0
2008-03-05 06:39:00,103.96,103.97,103.96,103.97,5000000.0
2008-03-05 06:40:00,103.97,103.97,103.97,103.97,5800000.0
2008-03-05 06:41:00,103.97,103.97,103.95,103.96,6200000.0
2008-03-05 06:42:00,103.96,103.96,103.95,103.95,5800000.0
2008-03-05 06:43:00,103.95,103.98,103.95,103.98,9600000.0
2008-03-05 06:44:00,103.98,103.98,103.97,103.97,9400000.0
2008-03-05 06:45:00,103.97,104.0,103.97,103.99,11400000.0
2008-03-05 06:46:00,103.99,104.0,103.99,103.99,4600000.0
2008-03-05 06:47:00,103.99,104.0,103.99,104.0,7800000.0
2008-03-05 06:48:00,104.0,104.01,103.99,103.99,9200000.0
2008-03-05 06:49:00,103.99,104.0,103.99,104.0,4600000.0
2008-03-05 06:50:00,104.0,104.01,103.98,103.99,82100000.0
2008-03-05 06:51:00,103.99,104.0,103.99,104.0,135300000.0
2008-03-05 06:52:00,104.0,104.05,104.0,104.05,54200000.0
2008-03-05 06:53:00,104.05,104.05,104.02,104.04,8800000.0
2008-03-05 06:54:00,104.05,104.06,104.04,104.05,9600000.0
2008-03-05 06:55:00,104.05,104.05,104.03,104.03,16700000.0
2008-03-05 06:56:00,104.02,104.03,104.02,104.03,10200000.0
2008-03-05 06:57:00,104.03,104.03,104.03,104.03,3000000.0
2008-03-05 06:58:00,104.03,104.04,104.0,104.04,13900000.0
2008-03-05 06:59:00,104.04,104.04,104.04,104.04,4200000.0
2008-03-05 07:00:00,104.04,104.04,104.04,104.04,4400000.0
2008-03-05 07:01:00,104.04,104.04,104.01,104.01,6800000.0
2008-03-05 07:02:00,104.01,104.01,104.01,104.01,3800000.0
2008-03-05 07:03:00,104.01,104.02,104.01,104.015,198600000.0
2008-03-05 07:04:00,104.015,104.03,104.01,104.01,306700000.0
2008-03-05 07:05:00,104.01,104.015,104.01,104.015,200000000.0
2008-03-05 07:06:00,104.015,104.015,103.99,104.0,306300000.0
2008-03-05 07:07:00,104.005,104.01,103.995,104.0,265700000.0
2008-03-05 07:08:00,104.0,104.0,104.0,104.0,120000000.0
2008-03-05 07:09:00,104.0,104.0,104.0,104.0,112000000.0
2008-03-05 07:10:00,104.0,104.01,104.0,104.0,210600000.0
2008-03-05 07:11:00,104.0,104.01,104.0,104.0,209800000.0
2008-03-05 07:12:00,104.0,104.0,104.0,104.0,129600000.0
2008-03-05 07:13:00,104.0,104.0,103.99,103.995,241200000.0
2008-03-05 07:14:00,103.995,104.01,103.995,104.01,43400000.0
2008-03-05 07:15:00,104.01,104.01,104.01,104.01,4400000.0
2008-03-05 07:16:00,104.01,104.01,103.98,103.98,70600000.0
2008-03-05 07:17:00,103.98,103.98,103.98,103.98,136000000.0
2008-03-05 07:18:00,103.98,103.99,103.98,103.99,152200000.0
2008-03-05 07:19:00,103.99,104.01,103.99,104.01,165600000.0
2008-03-05 07:20:00,104.01,104.01,104.01,104.01,76300000.0
2008-03-05 07:21:00,104.01,104.04,104.01,104.03,97400000.0
2008-03-05 07:22:00,104.03,104.03,104.03,104.03,3000000.0
2008-03-05 07:23:00,104.03,104.05,104.03,104.05,15000000.0
2008-03-05 07:24:00,104.05,104.07,104.05,104.07,6600000.0
2008-03-05 07:25:00,104.07,104.07,104.06,104.06,8200000.0
2008-03-05 07:26:00,104.06,104.06,104.03,104.03,61100000.0
2008-03-05 07:27:00,104.03,104.03,104.03,104.03,30500000.0
2008-03-05 07:28:00,104.03,104.05,104.03,104.05,46100000.0
2008-03-05 07:29:00,104.05,104.07,104.05,104.06,9000000.0
2008-03-05 07:30:00,104.06,104.06,104.035,104.04,172400000.0
2008-03-05 07:31:00,104.03,104.03,104.01,104.01,126300000.0
2008-03-05 07:32:00,104.01,104.02,104.005,104.02,331700000.0
2008-03-05 07:33:00,104.02,104.03,104.02,104.03,3200000.0
2008-03-05 07:34:00,104.03,104.03,104.03,104.03,2800000.0
2008-03-05 07:35:00,104.03,104.03,104.005,104.015,210000000.0
2008-03-05 07:36:00,104.015,104.015,104.01,104.015,168300000.0
2008-03-05 07:37:00,104.015,104.03,104.005,104.01,71600000.0
2008-03-05 07:38:00,104.01,104.01,104.0,104.005,186900000.0
2008-03-05 07:39:00,104.005,104.03,104.0,104.01,296200000.0
2008-03-05 07:40:00,104.01,104.02,104.01,104.01,209400000.0
2008-03-05 07:41:00,104.01,104.03,104.01,104.025,280500000.0
2008-03-05 07:42:00,104.025,104.025,104.02,104.02,89200000.0
2008-03-05 07:43:00,104.02,104.03,104.02,104.03,4000000.0
2008-03-05 07:44:00,104.03,104.04,104.03,104.04,62400000.0
2008-03-05 07:45:00,104.04,104.04,104.04,104.04,3400000.0
2008-03-05 07:46:00,104.04,104.06,104.04,104.05,23600000.0
2008-03-05 07:47:00,104.05,104.05,104.05,104.05,39000000.0
2008-03-05 07:48:00,104.05,104.05,104.04,104.04,121800000.0
2008-03-05 07:49:00,104.04,104.06,104.04,104.06,105600000.0
2008-03-05 07:50:00,104.05,104.05,104.02,104.03,30100000.0
2008-03-05 07:51:00,104.03,104.05,104.01,104.05,110000000.0
2008-03-05 07:52:00,104.05,104.05,104.02,104.03,9600000.0
2008-03-05 07:53:00,104.03,104.03,104.01,104.01,6000000.0
2008-03-05 07:54:00,104.01,104.01,103.985,104.0,73600000.0
2008-03-05 07:55:00,104.0,104.0,103.98,103.99,7000000.0
2008-03-05 07:56:00,103.99,104.02,103.99,104.0,10400000.0
2008-03-05 07:57:00,104.0,104.03,104.0,104.03,5400000.0
2008-03-05 07:58:00,104.03,104.03,104.02,104.03,10400000.0
2008-03-05 07:59:00,104.03,104.07,104.03,104.07,128500000.0
2008-03-05 08:00:00,104.07,104.08,104.05,104.06,349700000.0
2008-03-05 08:01:00,104.06,104.07,104.06,104.07,5000000.0
2008-03-05 08:02:00,104.07,104.09,104.06,104.07,113400000.0
2008-03-05 08:03:00,104.07,104.11,104.07,104.11,7400000.0
2008-03-05 08:04:00,104.11,104.12,104.1,104.11,12000000.0
2008-03-05 08:05:00,104.11,104.11,104.075,104.075,46400000.0
2008-03-05 08:06:00,104.075,104.09,104.07,104.08,67500000.0
2008-03-05 08:07:00,104.08,104.08,104.06,104.07,15600000.0
2008-03-05 08:08:00,104.07,104.09,104.07,104.09,25200000.0
2008-03-05 08:09:00,104.09,104.09,104.065,104.07,139600000.0
2008-03-05 08:10:00,104.07,104.08,104.04,104.04,108600000.0
2008-03-05 08:11:00,104.04,104.09,104.025,104.08,15300000.0
2008-03-05 08:12:00,104.09,104.09,104.06,104.06,140800000.0
2008-03-05 08:13:00,104.05,104.08,104.05,104.07,424500000.0
2008-03-05 08:14:00,104.06,104.06,104.04,104.04,28200000.0
2008-03-05 08:15:00,104.04,104.06,104.03,104.05,401400000.0
2008-03-05 08:16:00,104.05,104.06,104.04,104.05,430900000.0
2008-03-05 08:17:00,104.05,104.06,104.03,104.05,652800000.0
2008-03-05 08:18:00,104.05,104.05,104.025,104.03,62000000.0
2008-03-05 08:19:00,104.03,104.03,104.01,104.015,142900000.0
2008-03-05 08:20:00,104.015,104.03,104.01,104.03,149900000.0
2008-03-05 08:21:00,104.03,104.04,104.03,104.04,9000000.0
2008-03-05 08:22:00,104.03,104.06,103.995,104.01,270800000.0
2008-03-05 08:23:00,104.01,104.05,103.99,104.05,95300000.0
2008-03-05 08:24:00,104.05,104.08,104.03,104.08,101300000.0
2008-03-05 08:25:00,104.08,104.1,104.07,104.07,20100000.0
2008-03-05 08:26:00,104.07,104.09,104.07,104.09,4600000.0
2008-03-05 08:27:00,104.09,104.09,104.06,104.07,10000000.0
2008-03-05 08:28:00,104.07,104.09,104.07,104.09,19400000.0
2008-03-05 08:29:00,104.09,104.1,104.09,104.09,10000000.0
2008-03-05 08:30:00,104.09,104.115,104.075,104.115,29200000.0
2008-03-05 08:31:00,104.115,104.16,104.115,104.13,8500000.0
2008-03-05 08:32:00,104.13,104.14,104.12,104.125,10400000.0
2008-03-05 08:33:00,104.125,104.155,104.125,104.135,82500000.0
2008-03-05 08:34:00,104.135,104.135,104.125,104.135,7600000.0
2008-03-05 08:35:00,104.135,104.135,104.135,104.135,3200000.0
2008-03-05 08:36:00,104.135,104.15,104.13,104.15,11900000.0
2008-03-05 08:37:00,104.15,104.15,104.13,104.13,21200000.0
2008-03-05 08:38:00,104.13,104.15,104.11,104.11,12400000.0
2008-03-05 08:39:00,104.11,104.11,104.11,104.11,15100000.0
2008-03-05 08:40:00,104.11,104.125,104.11,104.12,39600000.0
2008-03-05 08:41:00,104.125,104.125,104.065,104.08,42000000.0
2008-03-05 08:42:00,104.08,104.09,104.04,104.05,22100000.0
2008-03-05 08:43:00,104.05,104.05,104.01,104.01,5800000.0
2008-03-05 08:44:00,104.01,104.01,103.99,104.01,5600000.0
2008-03-05 08:45:00,104.01,104.02,104.01,104.01,18000000.0
2008-03-05 08:46:00,104.01,104.01,104.01,104.01,7600000.0
2008-03-05 08:47:00,104.01,104.01,104.01,104.01,4800000.0
2008-03-05 08:48:00,104.01,104.01,103.995,103.995,4600000.0
2008-03-05 08:49:00,103.995,103.995,103.965,103.985,13500000.0
2008-03-05 08:50:00,103.985,104.04,103.985,104.04,8200000.0
2008-03-05 08:51:00,104.04,104.055,104.04,104.04,18200000.0
2008-03-05 08:52:00,104.04,104.05,104.01,104.05,16800000.0
2008-03-05 08:53:00,104.05,104.07,104.05,104.06,13400000.0
2008-03-05 08:54:00,104.06,104.06,104.05,104.05,11600000.0
2008-03-05 08:55:00,104.05,104.05,104.01,104.01,23600000.0
2008-03-05 08:56:00,104.01,104.04,104.0,104.04,18800000.0
2008-03-05 08:57:00,104.04,104.065,104.02,104.065,38300000.0
2008-03-05 08:58:00,104.065,104.07,104.03,104.05,693000000.0
2008-03-05 08:59:00,104.05,104.095,104.045,104.085,120900000.0
2008-03-05 09:00:00,104.095,104.12,104.075,104.11,32500000.0
2008-03-05 09:01:00,104.115,104.13,104.03,104.03,94700000.0
2008-03-05 09:02:00,104.03,104.08,104.03,104.065,31500000.0
2008-03-05 09:03:00,104.065,104.065,104.055,104.06,7200000.0
2008-03-05 09:04:00,104.06,104.12,104.05,104.11,343700000.0
2008-03-05 09:05:00,104.11,104.11,104.03,104.06,85600000.0
2008-03-05 09:06:00,104.06,104.09,104.025,104.05,29500000.0
2008-03-05 09:07:00,104.05,104.06,104.05,104.055,9800000.0
2008-03-05 09:08:00,104.05,104.05,104.04,104.04,13200000.0
2008-03-05 09:09:00,104.04,104.04,104.04,104.04,5800000.0
2008-03-05 09:10:00,104.04,104.05,104.04,104.05,10000000.0
2008-03-05 09:11:00,104.05,104.09,104.04,104.075,15600000.0
2008-03-05 09:12:00,104.075,104.16,104.075,104.13,43900000.0
2008-03-05 09:13:00,104.13,104.14,104.12,104.14,23200000.0
2008-03-05 09:14:00,104.14,104.17,104.14,104.16,19600000.0
2008-03-05 09:15:00,104.17,104.23,104.17,104.21,33400000.0
2008-03-05 09:16:00,104.21,104.26,104.21,104.25,49200000.0
2008-03-05 09:17:00,104.25,104.275,104.24,104.275,64400000.0
2008-03-05 09:18:00,104.28,104.29,104.22,104.22,99300000.0
2008-03-05 09:19:00,104.22,104.22,104.18,104.18,53600000.0
2008-03-05 09:20:00,104.18,104.215,104.17,104.195,38400000.0
2008-03-05 09:21:00,104.195,104.215,104.19,104.2,46100000.0
2008-03-05 09:22:00,104.195,104.195,104.18,104.18,37200000.0
2008-03-05 09:23:00,104.18,104.19,104.15,104.16,171900000.0
2008-03-05 09:24:00,104.16,104.175,104.15,104.16,87200000.0
2008-03-05 09:25:00,104.155,104.22,104.15,104.22,43700000.0
2008-03-05 09:26:00,104.22,104.22,104.15,104.2,47400000.0
2008-03-05 09:27:00,104.2,104.23,104.18,104.19,62500000.0
2008-03-05 09:28:00,104.19,104.2,104.175,104.18,428300000.0
2008-03-05 09:29:00,104.18,104.2,104.17,104.17,668100000.0
2008-03-05 09:30:00,104.175,104.18,104.145,104.165,957200000.0
2008-03-05 09:31:00,104.16,104.185,104.15,104.16,420700000.0
2008-03-05 09:32:00,104.165,104.17,104.13,104.15,37300000.0
2008-03-05 09:33:00,104.15,104.17,104.12,104.17,56400000.0
2008-03-05 09:34:00,104.17,104.19,104.145,104.15,58300000.0
2008-03-05 09:35:00,104.15,104.17,104.15,104.155,22600000.0
2008-03-05 09:36:00,104.155,104.21,104.14,104.19,83800000.0
2008-03-05 09:37:00,104.19,104.19,104.155,104.155,75800000.0
2008-03-05 09:38:00,104.155,104.17,104.15,104.15,161100000.0
2008-03-05 09:39:00,104.15,104.18,104.15,104.17,131400000.0
2008-03-05 09:40:00,104.165,104.185,104.13,104.175,135400000.0
2008-03-05 09:41:00,104.175,104.205,104.175,104.19,25100000.0
2008-03-05 09:42:00,104.19,104.19,104.145,104.17,175700000.0
2008-03-05 09:43:00,104.17,104.17,104.12,104.135,26600000.0
2008-03-05 09:44:00,104.135,104.17,104.135,104.16,24800000.0
2008-03-05 09:45:00,104.16,104.205,104.14,104.205,56600000.0
2008-03-05 09:46:00,104.205,104.25,104.175,104.205,539900000.0
2008-03-05 09:47:00,104.205,104.23,104.205,104.22,31800000.0
2008-03-05 09:48:00,104.22,104.26,104.195,104.255,64100000.0
2008-03-05 09:49:00,104.255,104.285,104.25,104.27,37800000.0
2008-03-05 09:50:00,104.27,104.3,104.265,104.28,27700000.0
2008-03-05 09:51:00,104.28,104.28,104.235,104.24,26700000.0
2008-03-05 09:52:00,104.24,104.25,104.22,104.23,15800000.0
2008-03-05 09:53:00,104.23,104.34,104.215,104.315,84000000.0
2008-03-05 09:54:00,104.315,104.33,104.27,104.285,261400000.0
2008-03-05 09:55:00,104.285,104.29,104.245,104.27,235000000.0
2008-03-05 09:56:00,104.275,104.275,104.235,104.265,29600000.0
2008-03-05 09:57:00,104.265,104.275,104.25,104.265,13600000.0
2008-03-05 09:58:00,104.265,104.28,104.265,104.28,11200000.0
2008-03-05 09:59:00,104.28,104.285,104.265,104.27,18000000.0
2008-03-05 10:00:00,104.27,104.27,104.24,104.245,32200000.0
2008-03-05 10:01:00,104.25,104.25,104.23,104.24,11200000.0
2008-03-05 10:02:00,104.245,104.245,104.22,104.23,14600000.0
2008-03-05 10:03:00,104.23,104.24,104.225,104.23,9000000.0
2008-03-05 10:04:00,104.235,104.26,104.235,104.26,14800000.0
2008-03-05 10:05:00,104.26,104.26,104.235,104.24,12600000.0
2008-03-05 10:06:00,104.24,104.255,104.22,104.24,27200000.0
2008-03-05 10:07:00,104.24,104.26,104.215,104.25,60700000.0
2008-03-05 10:08:00,104.255,104.275,104.23,104.255,65900000.0
2008-03-05 10:09:00,104.245,104.28,104.235,104.27,62200000.0
2008-03-05 10:10:00,104.27,104.27,104.22,104.245,43500000.0
2008-03-05 10:11:00,104.25,104.25,104.19,104.2,44400000.0
2008-03-05 10:12:00,104.2,104.24,104.19,104.24,42900000.0
2008-03-05 10:13:00,104.24,104.27,104.23,104.26,37000000.0
2008-03-05 10:14:00,104.26,104.28,104.24,104.26,62400000.0
2008-03-05 10:15:00,104.26,104.275,104.21,104.22,32500000.0
2008-03-05 10:16:00,104.22,104.235,104.19,104.195,28500000.0
2008-03-05 10:17:00,104.195,104.245,104.195,104.245,29500000.0
2008-03-05 10:18:00,104.245,104.26,104.21,104.21,86500000.0
2008-03-05 10:19:00,104.2,104.21,104.19,104.19,33700000.0
2008-03-05 10:20:00,104.19,104.215,104.17,104.215,29600000.0
2008-03-05 10:21:00,104.215,104.225,104.18,104.195,56200000.0
2008-03-05 10:22:00,104.195,104.2,104.15,104.18,76200000.0
2008-03-05 10:23:00,104.17,104.17,104.12,104.155,30100000.0
2008-03-05 10:24:00,104.15,104.2,104.15,104.195,48300000.0
2008-03-05 10:25:00,104.19,104.215,104.17,104.175,29100000.0
2008-03-05 10:26:00,104.175,104.195,104.16,104.18,36100000.0
2008-03-05 10:27:00,104.18,104.195,104.17,104.19,21000000.0
2008-03-05 10:28:00,104.19,104.195,104.135,104.14,40400000.0
2008-03-05 10:29:00,104.14,104.19,104.14,104.185,19500000.0
2008-03-05 10:30:00,104.19,104.215,104.18,104.21,23000000.0
2008-03-05 10:31:00,104.21,104.215,104.175,104.195,48900000.0
2008-03-05 10:32:00,104.195,104.22,104.17,104.205,29700000.0
2008-03-05 10:33:00,104.22,104.24,104.2,104.23,38000000.0
2008-03-05 10:34:00,104.23,104.235,104.23,104.23,17200000.0
2008-03-05 10:35:00,104.23,104.24,104.22,104.23,24000000.0
2008-03-05 10:36:00,104.23,104.23,104.185,104.23,26200000.0
2008-03-05 10:37:00,104.23,104.23,104.2,104.22,23600000.0
2008-03-05 10:38:00,104.22,104.22,104.2,104.21,15200000.0
2008-03-05 10:39:00,104.21,104.225,104.19,104.195,36800000.0
2008-03-05 10:40:00,104.19,104.21,104.18,104.185,16800000.0
2008-03-05 10:41:00,104.185,104.21,104.185,104.205,15000000.0
2008-03-05 10:42:00,104.205,104.245,104.205,104.23,17400000.0
2008-03-05 10:43:00,104.23,104.23,104.19,104.23,22000000.0
2008-03-05 10:44:00,104.23,104.245,104.21,104.24,43800000.0
2008-03-05 10:45:00,104.24,104.26,104.24,104.25,17200000.0
2008-03-05 10:46:00,104.25,104.255,104.215,104.215,26000000.0
2008-03-05 10:47:00,104.215,104.215,104.205,104.21,20600000.0
2008-03-05 10:48:00,104.21,104.21,104.165,104.175,39700000.0
2008-03-05 10:49:00,104.175,104.18,104.155,104.16,16000000.0
2008-03-05 10:50:00,104.155,104.23,104.155,104.22,28000000.0
2008-03-05 10:51:00,104.22,104.225,104.17,104.205,19100000.0
2008-03-05 10:52:00,104.205,104.22,104.175,104.19,26900000.0
2008-03-05 10:53:00,104.19,104.22,104.17,104.21,24800000.0
2008-03-05 10:54:00,104.21,104.245,104.21,104.22,24600000.0
2008-03-05 10:55:00,104.215,104.215,104.18,104.19,19200000.0
2008-03-05 10:56:00,104.19,104.19,104.175,104.185,9000000.0
2008-03-05 10:57:00,104.19,104.2,104.17,104.18,16900000.0
2008-03-05 10:58:00,104.18,104.23,104.165,104.23,23500000.0
2008-03-05 10:59:00,104.23,104.35,104.23,104.32,40000000.0
2008-03-05 11:00:00,104.32,104.37,104.315,104.335,34500000.0
2008-03-05 11:01:00,104.335,104.35,104.31,104.34,27200000.0
2008-03-05 11:02:00,104.34,104.415,104.34,104.41,27200000.0
2008-03-05 11:03:00,104.41,104.42,104.345,104.37,48400000.0
2008-03-05 11:04:00,104.385,104.39,104.365,104.38,31200000.0
2008-03-05 11:05:00,104.37,104.42,104.345,104.41,36800000.0
2008-03-05 11:06:00,104.41,104.415,104.38,104.41,25900000.0
2008-03-05 11:07:00,104.41,104.42,104.39,104.4,30100000.0
2008-03-05 11:08:00,104.4,104.41,104.325,104.33,44800000.0
2008-03-05 11:09:00,104.33,104.37,104.32,104.37,21400000.0
2008-03-05 11:10:00,104.37,104.375,104.34,104.35,45800000.0
2008-03-05 11:11:00,104.35,104.375,104.34,104.375,36900000.0
2008-03-05 11:12:00,104.375,104.43,104.37,104.395,41200000.0
2008-03-05 11:13:00,104.395,104.41,104.385,104.405,18400000.0
2008-03-05 11:14:00,104.405,104.41,104.36,104.36,30800000.0
2008-03-05 11:15:00,104.36,104.38,104.33,104.34,29500000.0
2008-03-05 11:16:00,104.34,104.38,104.32,104.38,18600000.0
2008-03-05 11:17:00,104.38,104.38,104.345,104.355,21700000.0
2008-03-05 11:18:00,104.355,104.355,104.3,104.3,22000000.0
2008-03-05 11:19:00,104.3,104.31,104.28,104.3,17200000.0
2008-03-05 11:20:00,104.3,104.3,104.27,104.295,10400000.0
2008-03-05 11:21:00,104.295,104.315,104.28,104.315,13200000.0
2008-03-05 11:22:00,104.315,104.32,104.3,104.3,6200000.0
2008-03-05 11:23:00,104.305,104.33,104.28,104.305,17200000.0
2008-03-05 11:24:00,104.31,104.375,104.31,104.375,17800000.0
2008-03-05 11:25:00,104.375,104.4,104.36,104.37,24600000.0
2008-03-05 11:26:00,104.37,104.38,104.37,104.38,8600000.0
2008-03-05 11:27:00,104.38,104.38,104.33,104.33,24000000.0
2008-03-05 11:28:00,104.33,104.36,104.33,104.34,12400000.0
2008-03-05 11:29:00,104.34,104.36,104.295,104.295,9600000.0
2008-03-05 11:30:00,104.3,104.35,104.28,104.34,28800000.0
2008-03-05 11:31:00,104.34,104.35,104.34,104.35,8800000.0
2008-03-05 11:32:00,104.35,104.37,104.35,104.36,17800000.0
2008-03-05 11:33:00,104.36,104.36,104.34,104.355,16400000.0
2008-03-05 11:34:00,104.355,104.41,104.355,104.39,51700000.0
2008-03-05 11:35:00,104.39,104.4,104.35,104.38,62500000.0
2008-03-05 11:36:00,104.38,104.4,104.36,104.385,47100000.0
2008-03-05 11:37:00,104.385,104.42,104.385,104.41,32000000.0
2008-03-05 11:38:00,104.41,104.415,104.39,104.415,17200000.0
2008-03-05 11:39:00,104.42,104.455,104.415,104.45,22600000.0
2008-03-05 11:40:00,104.45,104.485,104.45,104.465,27400000.0
2008-03-05 11:41:00,104.465,104.485,104.455,104.485,20200000.0
2008-03-05 11:42:00,104.485,104.525,104.48,104.505,16700000.0
2008-03-05 11:43:00,104.505,104.51,104.46,104.46,28000000.0
2008-03-05 11:44:00,104.46,104.495,104.455,104.48,17600000.0
2008-03-05 11:45:00,104.48,104.48,104.455,104.465,12800000.0
2008-03-05 11:46:00,104.465,104.49,104.45,104.49,31000000.0
2008-03-05 11:47:00,104.49,104.49,104.48,104.48,6400000.0
2008-03-05 11:48:00,104.48,104.515,104.47,104.515,17200000.0
2008-03-05 11:49:00,104.515,104.515,104.47,104.49,36800000.0
2008-03-05 11:50:00,104.49,104.515,104.49,104.515,24800000.0
2008-03-05 11:51:00,104.515,104.56,104.5,104.51,20800000.0
2008-03-05 11:52:00,104.51,104.54,104.51,104.53,28300000.0
2008-03-05 11:53:00,104.53,104.53,104.495,104.5,27000000.0
2008-03-05 11:54:00,104.5,104.52,104.49,104.505,46900000.0
2008-03-05 11:55:00,104.505,104.515,104.485,104.515,22600000.0
2008-03-05 11:56:00,104.515,104.52,104.51,104.51,15400000.0
2008-03-05 11:57:00,104.51,104.51,104.46,104.485,36300000.0
2008-03-05 11:58:00,104.49,104.51,104.49,104.51,12400000.0
2008-03-05 11:59:00,104.51,104.51,104.47,104.48,19400000.0
2008-03-05 12:00:00,104.48,104.49,104.45,104.47,137000000.0
2008-03-05 12:01:00,104.47,104.47,104.44,104.45,16200000.0
2008-03-05 12:02:00,104.45,104.48,104.45,104.48,46200000.0
2008-03-05 12:03:00,104.48,104.48,104.46,104.47,15400000.0
2008-03-05 12:04:00,104.47,104.49,104.47,104.48,24900000.0
2008-03-05 12:05:00,104.48,104.51,104.48,104.505,28100000.0
2008-03-05 12:06:00,104.5,104.5,104.48,104.49,30700000.0
2008-03-05 12:07:00,104.49,104.5,104.475,104.48,24000000.0
2008-03-05 12:08:00,104.48,104.49,104.48,104.49,12600000.0
2008-03-05 12:09:00,104.49,104.49,104.47,104.49,13600000.0
2008-03-05 12:10:00,104.49,104.49,104.465,104.47,11600000.0
2008-03-05 12:11:00,104.47,104.47,104.46,104.46,15600000.0
2008-03-05 12:12:00,104.46,104.47,104.455,104.465,12200000.0
2008-03-05 12:13:00,104.465,104.47,104.44,104.44,20400000.0
2008-03-05 12:14:00,104.45,104.45,104.44,104.45,8800000.0
2008-03-05 12:15:00,104.45,104.48,104.44,104.455,28200000.0
2008-03-05 12:16:00,104.455,104.46,104.43,104.44,24200000.0
2008-03-05 12:17:00,104.45,104.45,104.4,104.42,27000000.0
2008-03-05 12:18:00,104.42,104.445,104.42,104.42,27800000.0
2008-03-05 12:19:00,104.42,104.45,104.42,104.42,23400000.0
2008-03-05 12:20:00,104.42,104.435,104.42,104.425,21000000.0
2008-03-05 12:21:00,104.425,104.435,104.405,104.41,17400000.0
2008-03-05 12:22:00,104.41,104.46,104.41,104.44,30900000.0
2008-03-05 12:23:00,104.44,104.5,104.43,104.46,36300000.0
2008-03-05 12:24:00,104.455,104.485,104.435,104.475,16200000.0
2008-03-05 12:25:00,104.48,104.49,104.46,104.48,26300000.0
2008-03-05 12:26:00,104.48,104.5,104.47,104.48,19100000.0
2008-03-05 12:27:00,104.48,104.52,104.48,104.52,12800000.0
2008-03-05 12:28:00,104.52,104.52,104.5,104.5,16400000.0
2008-03-05 12:29:00,104.5,104.505,104.485,104.485,17600000.0
2008-03-05 12:30:00,104.485,104.495,104.485,104.49,12800000.0
2008-03-05 12:31:00,104.49,104.495,104.47,104.47,22400000.0
2008-03-05 12:32:00,104.47,104.48,104.46,104.48,18600000.0
2008-03-05 12:33:00,104.48,104.49,104.455,104.465,23800000.0
2008-03-05 12:34:00,104.465,104.465,104.4,104.46,59200000.0
2008-03-05 12:35:00,104.46,104.475,104.46,104.475,11200000.0
2008-03-05 12:36:00,104.47,104.475,104.46,104.46,16200000.0
2008-03-05 12:37:00,104.46,104.46,104.43,104.45,15400000.0
2008-03-05 12:38:00,104.45,104.46,104.43,104.46,19000000.0
2008-03-05 12:39:00,104.46,104.5,104.46,104.48,15000000.0
2008-03-05 12:40:00,104.48,104.48,104.46,104.46,8400000.0
2008-03-05 12:41:00,104.46,104.47,104.44,104.46,23700000.0
2008-03-05 12:42:00,104.46,104.46,104.43,104.43,18000000.0
2008-03-05 12:43:00,104.43,104.43,104.36,104.37,21800000.0
2008-03-05 12:44:00,104.37,104.38,104.33,104.335,37000000.0
2008-03-05 12:45:00,104.33,104.38,104.33,104.38,32600000.0
2008-03-05 12:46:00,104.38,104.38,104.345,104.345,16200000.0
2008-03-05 12:47:00,104.345,104.35,104.345,104.345,4800000.0
2008-03-05 12:48:00,104.345,104.37,104.33,104.37,23000000.0
2008-03-05 12:49:00,104.37,104.37,104.35,104.35,9500000.0
2008-03-05 12:50:00,104.35,104.41,104.335,104.405,24000000.0
2008-03-05 12:51:00,104.405,104.42,104.4,104.415,16800000.0
2008-03-05 12:52:00,104.415,104.445,104.415,104.435,8800000.0
2008-03-05 12:53:00,104.435,104.46,104.43,104.43,15600000.0
2008-03-05 12:54:00,104.43,104.46,104.43,104.44,16200000.0
2008-03-05 12:55:00,104.44,104.46,104.43,104.44,17000000.0
2008-03-05 12:56:00,104.44,104.44,104.425,104.435,11200000.0
2008-03-05 12:57:00,104.435,104.475,104.435,104.47,18800000.0
2008-03-05 12:58:00,104.475,104.48,104.47,104.47,8000000.0
2008-03-05 12:59:00,104.47,104.48,104.44,104.445,17000000.0
2008-03-05 13:00:00,104.445,104.465,104.445,104.465,12400000.0
2008-03-05 13:01:00,104.465,104.465,104.44,104.44,42600000.0
2008-03-05 13:02:00,104.44,104.44,104.41,104.42,27200000.0
2008-03-05 13:03:00,104.42,104.44,104.42,104.44,26600000.0
2008-03-05 13:04:00,104.44,104.45,104.44,104.45,28100000.0
2008-03-05 13:05:00,104.45,104.45,104.45,104.45,31400000.0
2008-03-05 13:06:00,104.45,104.47,104.44,104.46,39700000.0
2008-03-05 13:07:00,104.46,104.525,104.46,104.475,35300000.0
2008-03-05 13:08:00,104.475,104.495,104.43,104.465,64000000.0
2008-03-05 13:09:00,104.465,104.49,104.455,104.48,46200000.0
2008-03-05 13:10:00,104.48,104.485,104.45,104.46,19600000.0
2008-03-05 13:11:00,104.46,104.475,104.445,104.445,24300000.0
2008-03-05 13:12:00,104.445,104.445,104.44,104.445,5600000.0
2008-03-05 13:13:00,104.445,104.46,104.415,104.42,20800000.0
2008-03-05 13:14:00,104.415,104.44,104.41,104.44,26100000.0
2008-03-05 13:15:00,104.435,104.45,104.435,104.445,11400000.0
2008-03-05 13:16:00,104.445,104.445,104.435,104.435,13800000.0
2008-03-05 13:17:00,104.445,104.45,104.44,104.445,16200000.0
2008-03-05 13:18:00,104.445,104.445,104.43,104.44,20400000.0
2008-03-05 13:19:00,104.44,104.44,104.43,104.44,11000000.0
2008-03-05 13:20:00,104.44,104.44,104.43,104.435,7400000.0
2008-03-05 13:21:00,104.43,104.435,104.43,104.43,16200000.0
2008-03-05 13:22:00,104.43,104.435,104.43,104.43,9800000.0
2008-03-05 13:23:00,104.43,104.445,104.415,104.43,40900000.0
2008-03-05 13:24:00,104.43,104.47,104.43,104.47,16800000.0
2008-03-05 13:25:00,104.47,104.49,104.47,104.47,28800000.0
2008-03-05 13:26:00,104.47,104.48,104.46,104.465,19600000.0
2008-03-05 13:27:00,104.465,104.485,104.46,104.48,16000000.0
2008-03-05 13:28:00,104.485,104.505,104.48,104.505,23000000.0
2008-03-05 13:29:00,104.5,104.51,104.48,104.485,19400000.0
2008-03-05 13:30:00,104.48,104.5,104.48,104.495,16600000.0
2008-03-05 13:31:00,104.5,104.5,104.49,104.495,8800000.0
2008-03-05 13:32:00,104.495,104.5,104.49,104.5,16200000.0
2008-03-05 13:33:00,104.5,104.55,104.5,104.5,23700000.0
2008-03-05 13:34:00,104.51,104.535,104.49,104.5,31300000.0
2008-03-05 13:35:00,104.5,104.51,104.5,104.5,13000000.0
2008-03-05 13:36:00,104.5,104.55,104.5,104.51,20000000.0
2008-03-05 13:37:00,104.51,104.535,104.5,104.515,26800000.0
2008-03-05 13:38:00,104.515,104.52,104.5,104.51,26400000.0
2008-03-05 13:39:00,104.5,104.54,104.5,104.5,43200000.0
2008-03-05 13:40:00,104.51,104.56,104.505,104.535,30700000.0
2008-03-05 13:41:00,104.535,104.59,104.53,104.57,24500000.0
2008-03-05 13:42:00,104.57,104.62,104.55,104.62,31100000.0
2008-03-05 13:43:00,104.62,104.63,104.6,104.63,14400000.0
2008-03-05 13:44:00,104.63,104.66,104.63,104.64,22500000.0
2008-03-05 13:45:00,104.64,104.64,104.585,104.59,18000000.0
2008-03-05 13:46:00,104.585,104.59,104.57,104.58,13600000.0
2008-03-05 13:47:00,104.58,104.58,104.56,104.57,43700000.0
2008-03-05 13:48:00,104.565,104.565,104.53,104.55,24800000.0
2008-03-05 13:49:00,104.55,104.55,104.52,104.525,24400000.0
2008-03-05 13:50:00,104.525,104.54,104.515,104.54,9400000.0
2008-03-05 13:51:00,104.54,104.55,104.52,104.55,16700000.0
2008-03-05 13:52:00,104.55,104.57,104.55,104.565,21700000.0
2008-03-05 13:53:00,104.565,104.58,104.56,104.57,15800000.0
2008-03-05 13:54:00,104.57,104.57,104.555,104.56,24400000.0
2008-03-05 13:55:00,104.56,104.59,104.55,104.58,14000000.0
2008-03-05 13:56:00,104.58,104.58,104.57,104.58,12200000.0
2008-03-05 13:57:00,104.58,104.61,104.58,104.6,29900000.0
2008-03-05 13:58:00,104.6,104.71,104.59,104.7,103500000.0
2008-03-05 13:59:00,104.7,104.74,104.675,104.695,31400000.0
2008-03-05 14:00:00,104.695,104.735,104.695,104.72,36200000.0
2008-03-05 14:01:00,104.72,104.72,104.68,104.68,30700000.0
2008-03-05 14:02:00,104.68,104.68,104.66,104.68,21400000.0
2008-03-05 14:03:00,104.68,104.68,104.66,104.67,19800000.0
2008-03-05 14:04:00,104.67,104.67,104.65,104.65,16800000.0
2008-03-05 14:05:00,104.64,104.69,104.64,104.69,12600000.0
2008-03-05 14:06:00,104.69,104.72,104.67,104.68,29500000.0
2008-03-05 14:07:00,104.68,104.68,104.66,104.67,25500000.0
2008-03-05 14:08:00,104.67,104.7,104.65,104.65,39400000.0
2008-03-05 14:09:00,104.65,104.65,104.64,104.64,19700000.0
2008-03-05 14:10:00,104.64,104.64,104.59,104.59,25000000.0
2008-03-05 14:11:00,104.59,104.595,104.56,104.575,21600000.0
2008-03-05 14:12:00,104.575,104.62,104.565,104.6,64000000.0
2008-03-05 14:13:00,104.6,104.61,104.585,104.61,32600000.0
2008-03-05 14:14:00,104.615,104.62,104.58,104.59,22400000.0
2008-03-05 14:15:00,104.59,104.61,104.58,104.58,41000000.0
2008-03-05 14:16:00,104.58,104.605,104.57,104.59,41700000.0
2008-03-05 14:17:00,104.595,104.62,104.595,104.615,22800000.0
2008-03-05 14:18:00,104.615,104.615,104.605,104.605,11200000.0
2008-03-05 14:19:00,104.6,104.62,104.6,104.605,20900000.0
2008-03-05 14:20:00,104.605,104.63,104.605,104.62,15000000.0
2008-03-05 14:21:00,104.62,104.63,104.62,104.62,29600000.0
2008-03-05 14:22:00,104.62,104.62,104.56,104.58,28500000.0
2008-03-05 14:23:00,104.575,104.58,104.565,104.57,11400000.0
2008-03-05 14:24:00,104.57,104.57,104.56,104.56,16000000.0
2008-03-05 14:25:00,104.56,104.58,104.55,104.58,19200000.0
2008-03-05 14:26:00,104.58,104.595,104.57,104.575,19300000.0
2008-03-05 14:27:00,104.575,104.58,104.565,104.58,12400000.0
2008-03-05 14:28:00,104.58,104.61,104.56,104.57,42200000.0
2008-03-05 14:29:00,104.57,104.59,104.565,104.565,12600000.0
2008-03-05 14:30:00,104.565,104.575,104.565,104.57,23900000.0
2008-03-05 14:31:00,104.57,104.59,104.57,104.58,18600000.0
2008-03-05 14:32:00,104.58,104.6,104.58,104.6,23000000.0
2008-03-05 14:33:00,104.6,104.62,104.6,104.605,21400000.0
2008-03-05 14:34:00,104.605,104.605,104.58,104.58,11400000.0
2008-03-05 14:35:00,104.58,104.595,104.58,104.595,8800000.0
2008-03-05 14:36:00,104.595,104.6,104.59,104.6,5600000.0
2008-03-05 14:37:00,104.6,104.625,104.59,104.595,17100000.0
2008-03-05 14:38:00,104.595,104.61,104.59,104.595,20400000.0
2008-03-05 14:39:00,104.595,104.605,104.59,104.59,23200000.0
2008-03-05 14:40:00,104.59,104.59,104.54,104.555,28800000.0
2008-03-05 14:41:00,104.56,104.58,104.555,104.565,28700000.0
2008-03-05 14:42:00,104.565,104.57,104.56,104.56,13400000.0
2008-03-05 14:43:00,104.56,104.57,104.56,104.56,12600000.0
2008-03-05 14:44:00,104.56,104.58,104.55,104.57,17200000.0
2008-03-05 14:45:00,104.57,104.58,104.555,104.57,14000000.0
2008-03-05 14:46:00,104.57,104.58,104.55,104.55,17800000.0
2008-03-05 14:47:00,104.55,104.55,104.53,104.53,14400000.0
2008-03-05 14:48:00,104.53,104.55,104.53,104.54,15200000.0
2008-03-05 14:49:00,104.54,104.58,104.54,104.58,21600000.0
2008-03-05 14:50:00,104.57,104.61,104.55,104.6,28600000.0
2008-03-05 14:51:00,104.6,104.61,104.59,104.59,16600000.0
2008-03-05 14:52:00,104.59,104.61,104.58,104.6,25800000.0
2008-03-05 14:53:00,104.6,104.6,104.57,104.57,25000000.0
2008-03-05 14:54:00,104.57,104.58,104.56,104.58,20200000.0
2008-03-05 14:55:00,104.58,104.58,104.57,104.57,16200000.0
2008-03-05 14:56:00,104.57,104.59,104.57,104.58,13200000.0
2008-03-05 14:57:00,104.575,104.6,104.57,104.6,10000000.0
2008-03-05 14:58:00,104.6,104.6,104.58,104.58,18600000.0
2008-03-05 14:59:00,104.58,104.59,104.57,104.58,23000000.0
2008-03-05 15:00:00,104.58,104.59,104.57,104.57,21000000.0
2008-03-05 15:01:00,104.57,104.57,104.53,104.54,42400000.0
2008-03-05 15:02:00,104.54,104.56,104.54,104.55,13800000.0
2008-03-05 15:03:00,104.55,104.55,104.52,104.53,27100000.0
2008-03-05 15:04:00,104.53,104.535,104.515,104.52,24100000.0
2008-03-05 15:05:00,104.52,104.52,104.49,104.49,42300000.0
2008-03-05 15:06:00,104.49,104.555,104.49,104.545,32700000.0
2008-03-05 15:07:00,104.545,104.545,104.48,104.495,40000000.0
2008-03-05 15:08:00,104.495,104.515,104.49,104.515,19800000.0
2008-03-05 15:09:00,104.515,104.515,104.49,104.51,31400000.0
2008-03-05 15:10:00,104.51,104.545,104.505,104.525,33300000.0
2008-03-05 15:11:00,104.53,104.54,104.505,104.505,29900000.0
2008-03-05 15:12:00,104.505,104.53,104.5,104.53,23000000.0
2008-03-05 15:13:00,104.53,104.53,104.465,104.475,53700000.0
2008-03-05 15:14:00,104.475,104.485,104.41,104.43,295800000.0
2008-03-05 15:15:00,104.39,104.39,104.25,104.29,323600000.0
2008-03-05 15:16:00,104.28,104.345,104.255,104.34,79200000.0
2008-03-05 15:17:00,104.34,104.365,104.25,104.255,69500000.0
2008-03-05 15:18:00,104.26,104.315,104.245,104.26,90400000.0
2008-03-05 15:19:00,104.255,104.28,104.24,104.26,76800000.0
2008-03-05 15:20:00,104.26,104.26,104.185,104.205,55700000.0
2008-03-05 15:21:00,104.205,104.215,104.145,104.165,63000000.0
2008-03-05 15:22:00,104.165,104.2,104.14,104.2,61500000.0
2008-03-05 15:23:00,104.2,104.23,104.185,104.22,52500000.0
2008-03-05 15:24:00,104.225,104.255,104.205,104.23,45800000.0
2008-03-05 15:25:00,104.23,104.235,104.2,104.23,42700000.0
2008-03-05 15:26:00,104.23,104.23,104.19,104.225,80800000.0
2008-03-05 15:27:00,104.225,104.26,104.225,104.235,41000000.0
2008-03-05 15:28:00,104.235,104.26,104.2,104.25,46300000.0
2008-03-05 15:29:00,104.25,104.255,104.205,104.22,397500000.0
2008-03-05 15:30:00,104.22,104.255,104.21,104.21,304800000.0
2008-03-05 15:31:00,104.215,104.245,104.165,104.225,51000000.0
2008-03-05 15:32:00,104.225,104.255,104.22,104.255,56800000.0
2008-03-05 15:33:00,104.255,104.26,104.22,104.24,43600000.0
2008-03-05 15:34:00,104.24,104.26,104.2,104.205,43600000.0
2008-03-05 15:35:00,104.205,104.225,104.195,104.225,28600000.0
2008-03-05 15:36:00,104.225,104.25,104.195,104.2,51000000.0
2008-03-05 15:37:00,104.2,104.255,104.195,104.225,47000000.0
2008-03-05 15:38:00,104.225,104.225,104.15,104.155,70400000.0
2008-03-05 15:39:00,104.15,104.205,104.15,104.195,45300000.0
2008-03-05 15:40:00,104.205,104.21,104.165,104.17,53000000.0
2008-03-05 15:41:00,104.16,104.23,104.16,104.21,48300000.0
2008-03-05 15:42:00,104.22,104.265,104.205,104.24,42800000.0
2008-03-05 15:43:00,104.245,104.34,104.245,104.3,70400000.0
2008-03-05 15:44:00,104.295,104.3,104.25,104.29,43300000.0
2008-03-05 15:45:00,104.29,104.31,104.26,104.27,48000000.0
2008-03-05 15:46:00,104.27,104.305,104.245,104.3,41700000.0
2008-03-05 15:47:00,104.3,104.31,104.225,104.265,40300000.0
2008-03-05 15:48:00,104.265,104.31,104.26,104.295,45300000.0
2008-03-05 15:49:00,104.295,104.3,104.275,104.285,21600000.0
2008-03-05 15:50:00,104.285,104.325,104.285,104.315,40100000.0
2008-03-05 15:51:00,104.315,104.33,104.295,104.33,30400000.0
2008-03-05 15:52:00,104.33,104.335,104.3,104.305,25800000.0
2008-03-05 15:53:00,104.31,104.345,104.305,104.345,31000000.0
2008-03-05 15:54:00,104.345,104.395,104.345,104.38,44500000.0
2008-03-05 15:55:00,104.38,104.435,104.38,104.425,50500000.0
2008-03-05 15:56:00,104.425,104.555,104.415,104.555,63900000.0
2008-03-05 15:57:00,104.555,104.645,104.55,104.565,61800000.0
2008-03-05 15:58:00,104.56,104.605,104.555,104.57,145000000.0
2008-03-05 15:59:00,104.57,104.58,104.53,104.55,63700000.0
2008-03-05 16:00:00,104.55,104.55,104.51,104.525,121800000.0
2008-03-05 16:01:00,104.525,104.535,104.46,104.475,105700000.0
2008-03-05 16:02:00,104.48,104.535,104.48,104.525,163500000.0
2008-03-05 16:03:00,104.525,104.58,104.48,104.56,149900000.0
2008-03-05 16:04:00,104.56,104.585,104.535,104.575,45700000.0
2008-03-05 16:05:00,104.575,104.59,104.555,104.585,28200000.0
2008-03-05 16:06:00,104.585,104.615,104.575,104.615,26100000.0
2008-03-05 16:07:00,104.615,104.625,104.595,104.61,27400000.0
2008-03-05 16:08:00,104.61,104.625,104.58,104.62,34200000.0
2008-03-05 16:09:00,104.615,104.64,104.605,104.63,26700000.0
2008-03-05 16:10:00,104.63,104.645,104.61,104.645,52700000.0
2008-03-05 16:11:00,104.645,104.655,104.625,104.645,48000000.0
2008-03-05 16:12:00,104.645,104.645,104.615,104.635,21600000.0
2008-03-05 16:13:00,104.635,104.64,104.605,104.615,29700000.0
2008-03-05 16:14:00,104.615,104.675,104.615,104.67,102700000.0
2008-03-05 16:15:00,104.67,104.695,104.65,104.69,61800000.0
2008-03-05 16:16:00,104.69,104.755,104.69,104.755,36000000.0
2008-03-05 16:17:00,104.75,104.78,104.725,104.745,53000000.0
2008-03-05 16:18:00,104.745,104.755,104.695,104.695,142500000.0
2008-03-05 16:19:00,104.695,104.73,104.675,104.725,54700000.0
2008-03-05 16:20:00,104.725,104.755,104.71,104.755,75400000.0
2008-03-05 16:21:00,104.755,104.785,104.715,104.715,52100000.0
2008-03-05 16:22:00,104.71,104.72,104.645,104.655,68800000.0
2008-03-05 16:23:00,104.655,104.705,104.64,104.705,79200000.0
2008-03-05 16:24:00,104.705,104.705,104.675,104.69,49100000.0
2008-03-05 16:25:00,104.69,104.7,104.66,104.66,36700000.0
2008-03-05 16:26:00,104.665,104.68,104.605,104.605,64000000.0
2008-03-05 16:27:00,104.6,104.625,104.595,104.62,29100000.0
2008-03-05 16:28:00,104.62,104.665,104.62,104.63,33500000.0
2008-03-05 16:29:00,104.63,104.65,104.615,104.625,38300000.0
2008-03-05 16:30:00,104.625,104.64,104.61,104.61,30700000.0
2008-03-05 16:31:00,104.61,104.62,104.58,104.58,45600000.0
2008-03-05 16:32:00,104.585,104.595,104.49,104.495,52600000.0
2008-03-05 16:33:00,104.495,104.545,104.495,104.515,52800000.0
2008-03-05 16:34:00,104.515,104.535,104.51,104.535,86900000.0
2008-03-05 16:35:00,104.535,104.535,104.505,104.535,34100000.0
2008-03-05 16:36:00,104.53,104.57,104.525,104.54,75300000.0
2008-03-05 16:37:00,104.545,104.565,104.54,104.565,32800000.0
2008-03-05 16:38:00,104.565,104.585,104.56,104.585,23000000.0
2008-03-05 16:39:00,104.585,104.595,104.555,104.565,73300000.0
2008-03-05 16:40:00,104.56,104.6,104.54,104.555,33700000.0
2008-03-05 16:41:00,104.555,104.56,104.52,104.525,43900000.0
2008-03-05 16:42:00,104.52,104.54,104.505,104.52,50900000.0
2008-03-05 16:43:00,104.52,104.525,104.495,104.5,37500000.0
2008-03-05 16:44:00,104.5,104.53,104.49,104.5,46700000.0
2008-03-05 16:45:00,104.495,104.55,104.495,104.535,33900000.0
2008-03-05 16:46:00,104.535,104.54,104.505,104.52,30900000.0
2008-03-05 16:47:00,104.515,104.515,104.49,104.515,27600000.0
2008-03-05 16:48:00,104.515,104.55,104.51,104.54,30300000.0
2008-03-05 16:49:00,104.54,104.575,104.535,104.57,40600000.0
2008-03-05 16:50:00,104.57,104.595,104.565,104.57,34800000.0
2008-03-05 16:51:00,104.57,104.585,104.54,104.585,44500000.0
2008-03-05 16:52:00,104.585,104.61,104.555,104.555,30700000.0
2008-03-05 16:53:00,104.565,104.565,104.53,104.54,36900000.0
2008-03-05 16:54:00,104.525,104.56,104.525,104.525,25800000.0
2008-03-05 16:55:00,104.52,104.545,104.505,104.53,29400000.0
2008-03-05 16:56:00,104.525,104.525,104.5,104.5,48500000.0
2008-03-05 16:57:00,104.505,104.52,104.49,104.495,27400000.0
2008-03-05 16:58:00,104.495,104.5,104.445,104.445,100500000.0
2008-03-05 16:59:00,104.455,104.485,104.39,104.39,145800000.0
2008-03-05 17:00:00,104.39,104.85,104.38,104.77,328500000.0
2008-03-05 17:01:00,104.775,104.915,104.775,104.88,120500000.0
2008-03-05 17:02:00,104.875,104.915,104.875,104.88,85100000.0
2008-03-05 17:03:00,104.88,104.9,104.84,104.87,66900000.0
2008-03-05 17:04:00,104.87,104.93,104.86,104.93,54000000.0
2008-03-05 17:05:00,104.935,104.97,104.92,104.97,42500000.0
2008-03-05 17:06:00,104.97,104.975,104.93,104.965,39300000.0
2008-03-05 17:07:00,104.965,105.025,104.95,105.025,57700000.0
2008-03-05 17:08:00,105.025,105.085,105.01,105.08,50100000.0
2008-03-05 17:09:00,105.08,105.155,105.075,105.125,63800000.0
2008-03-05 17:10:00,105.14,105.32,105.14,105.285,76100000.0
2008-03-05 17:11:00,105.285,105.3,105.255,105.265,66700000.0
2008-03-05 17:12:00,105.26,105.27,105.14,105.17,236800000.0
2008-03-05 17:13:00,105.17,105.17,105.09,105.095,63400000.0
2008-03-05 17:14:00,105.095,105.105,105.045,105.08,60800000.0
2008-03-05 17:15:00,105.085,105.135,105.08,105.12,74000000.0
2008-03-05 17:16:00,105.13,105.18,105.125,105.16,45300000.0
2008-03-05 17:17:00,105.165,105.245,105.16,105.18,59000000.0
2008-03-05 17:18:00,105.18,105.255,105.175,105.255,51700000.0
2008-03-05 17:19:00,105.255,105.28,105.245,105.25,66700000.0
2008-03-05 17:20:00,105.245,105.25,105.215,105.215,54800000.0
2008-03-05 17:21:00,105.215,105.225,105.19,105.195,58200000.0
2008-03-05 17:22:00,105.195,105.195,105.1,105.13,65600000.0
2008-03-05 17:23:00,105.13,105.15,105.085,105.085,113800000.0
2008-03-05 17:24:00,105.09,105.1,105.055,105.08,69000000.0
2008-03-05 17:25:00,105.08,105.1,105.065,105.095,90800000.0
2008-03-05 17:26:00,105.095,105.105,105.05,105.055,87200000.0
2008-03-05 17:27:00,105.045,105.065,105.035,105.04,36600000.0
2008-03-05 17:28:00,105.04,105.08,105.03,105.055,43600000.0
2008-03-05 17:29:00,105.055,105.07,105.04,105.05,34800000.0
2008-03-05 17:30:00,105.05,105.11,105.025,105.05,62000000.0
2008-03-05 17:31:00,105.05,105.1,104.995,105.065,48700000.0
2008-03-05 17:32:00,105.065,105.065,105.005,105.065,44100000.0
2008-03-05 17:33:00,105.06,105.07,104.96,104.96,71000000.0
2008-03-05 17:34:00,104.96,104.975,104.91,104.91,59800000.0
2008-03-05 17:35:00,104.91,104.96,104.91,104.96,39200000.0
2008-03-05 17:36:00,104.96,104.975,104.94,104.975,37400000.0
2008-03-05 17:37:00,104.97,104.98,104.96,104.965,26700000.0
2008-03-05 17:38:00,104.965,104.99,104.965,104.975,32200000.0
2008-03-05 17:39:00,104.975,105.0,104.975,104.975,49900000.0
2008-03-05 17:40:00,104.975,104.995,104.965,104.985,32700000.0
2008-03-05 17:41:00,104.985,104.995,104.95,104.98,57300000.0
2008-03-05 17:42:00,104.98,105.025,104.98,105.01,48900000.0
2008-03-05 17:43:00,105.005,105.055,104.965,104.985,163700000.0
2008-03-05 17:44:00,104.985,105.015,104.895,104.905,116200000.0
2008-03-05 17:45:00,104.905,104.915,104.895,104.905,50300000.0
2008-03-05 17:46:00,104.905,104.905,104.865,104.905,73200000.0
2008-03-05 17:47:00,104.905,104.93,104.875,104.925,45400000.0
2008-03-05 17:48:00,104.925,104.995,104.92,104.985,96000000.0
2008-03-05 17:49:00,104.985,105.075,104.97,105.04,124500000.0
2008-03-05 17:50:00,105.04,105.04,104.97,104.975,121400000.0
2008-03-05 17:51:00,104.975,105.035,104.97,104.99,104000000.0
2008-03-05 17:52:00,104.99,105.03,104.96,105.02,90400000.0
2008-03-05 17:53:00,105.025,105.035,104.98,105.005,136800000.0
2008-03-05 17:54:00,105.005,105.025,104.99,105.005,43900000.0
2008-03-05 17:55:00,105.01,105.035,105.01,105.03,29100000.0
2008-03-05 17:56:00,105.03,105.04,105.01,105.01,32400000.0
2008-03-05 17:57:00,105.01,105.075,105.005,105.075,50000000.0
2008-03-05 17:58:00,105.075,105.1,105.04,105.05,49200000.0
2008-03-05 17:59:00,105.045,105.055,104.925,104.995,113700000.0
2008-03-05 18:00:00,104.995,105.0,104.89,104.955,124700000.0
2008-03-05 18:01:00,104.955,104.99,104.94,104.985,58200000.0
2008-03-05 18:02:00,104.985,104.985,104.92,104.97,47000000.0
2008-03-05 18:03:00,104.97,105.025,104.97,105.0,48800000.0
2008-03-05 18:04:00,105.0,105.02,104.97,104.98,44200000.0
2008-03-05 18:05:00,104.98,104.99,104.95,104.985,30000000.0
2008-03-05 18:06:00,104.985,105.055,104.975,105.04,54600000.0
2008-03-05 18:07:00,105.04,105.04,104.975,104.98,71100000.0
2008-03-05 18:08:00,104.98,105.015,104.975,105.015,34600000.0
2008-03-05 18:09:00,105.015,105.045,105.01,105.01,38400000.0
2008-03-05 18:10:00,105.01,105.055,105.01,105.01,60900000.0
2008-03-05 18:11:00,105.01,105.04,105.0,105.025,46300000.0
2008-03-05 18:12:00,105.025,105.09,105.02,105.07,73000000.0
2008-03-05 18:13:00,105.07,105.07,105.015,105.015,66400000.0
2008-03-05 18:14:00,105.02,105.02,104.995,105.005,32400000.0
2008-03-05 18:15:00,105.005,105.025,105.0,105.015,27600000.0
2008-03-05 18:16:00,105.015,105.05,105.015,105.035,72800000.0
2008-03-05 18:17:00,105.035,105.04,105.02,105.035,28200000.0
2008-03-05 18:18:00,105.035,105.035,104.945,104.95,42300000.0
2008-03-05 18:19:00,104.95,104.97,104.92,104.925,51200000.0
2008-03-05 18:20:00,104.925,104.955,104.895,104.91,50900000.0
2008-03-05 18:21:00,104.91,104.975,104.905,104.955,55900000.0
2008-03-05 18:22:00,104.955,105.03,104.94,105.02,53900000.0
2008-03-05 18:23:00,105.02,105.035,104.985,104.985,36200000.0
2008-03-05 18:24:00,104.99,105.01,104.975,105.01,37500000.0
2008-03-05 18:25:00,105.01,105.01,104.97,104.97,27000000.0
2008-03-05 18:26:00,104.97,104.99,104.95,104.955,39400000.0
2008-03-05 18:27:00,104.95,104.995,104.95,104.975,43500000.0
2008-03-05 18:28:00,104.975,105.02,104.975,105.01,37700000.0
2008-03-05 18:29:00,105.01,105.035,104.98,105.005,38600000.0
2008-03-05 18:30:00,105.005,105.015,104.98,104.98,43900000.0
2008-03-05 18:31:00,104.98,105.005,104.98,105.0,21000000.0
2008-03-05 18:32:00,105.0,105.1,104.985,105.09,43900000.0
2008-03-05 18:33:00,105.09,105.095,105.045,105.05,33000000.0
2008-03-05 18:34:00,105.05,105.11,105.05,105.11,37200000.0
2008-03-05 18:35:00,105.115,105.175,105.115,105.175,106700000.0
2008-03-05 18:36:00,105.175,105.21,105.16,105.21,229500000.0
2008-03-05 18:37:00,105.205,105.255,105.17,105.175,88100000.0
2008-03-05 18:38:00,105.175,105.18,105.125,105.16,74600000.0
2008-03-05 18:39:00,105.16,105.175,105.135,105.17,57500000.0
2008-03-05 18:40:00,105.175,105.18,105.115,105.13,83200000.0
2008-03-05 18:41:00,105.12,105.13,105.08,105.09,55400000.0
2008-03-05 18:42:00,105.09,105.105,105.07,105.075,40100000.0
2008-03-05 18:43:00,105.075,105.14,105.075,105.135,31800000.0
2008-03-05 18:44:00,105.135,105.135,105.09,105.095,34600000.0
2008-03-05 18:45:00,105.095,105.145,105.09,105.09,36000000.0
2008-03-05 18:46:00,105.09,105.095,105.065,105.065,26700000.0
2008-03-05 18:47:00,105.07,105.08,105.05,105.07,36600000.0
2008-03-05 18:48:00,105.07,105.07,105.04,105.065,32400000.0
2008-03-05 18:49:00,105.06,105.06,105.025,105.035,37200000.0
2008-03-05 18:50:00,105.035,105.05,105.005,105.035,38700000.0
2008-03-05 18:51:00,105.035,105.05,105.02,105.05,30000000.0
2008-03-05 18:52:00,105.045,105.085,105.03,105.085,34800000.0
2008-03-05 18:53:00,105.08,105.09,105.07,105.09,16800000.0
2008-03-05 18:54:00,105.085,105.095,105.06,105.065,30600000.0
2008-03-05 18:55:00,105.055,105.075,105.045,105.07,25500000.0
2008-03-05 18:56:00,105.07,105.08,105.035,105.065,36300000.0
2008-03-05 18:57:00,105.065,105.065,105.025,105.045,31000000.0
2008-03-05 18:58:00,105.05,105.065,105.045,105.06,31500000.0
2008-03-05 18:59:00,105.055,105.08,105.04,105.055,37500000.0
2008-03-05 19:00:00,105.055,105.065,105.04,105.05,25500000.0
2008-03-05 19:01:00,105.05,105.21,105.045,105.19,69200000.0
2008-03-05 19:02:00,105.19,105.29,105.19,105.28,79100000.0
2008-03-05 19:03:00,105.28,105.32,105.205,105.27,58100000.0
2008-03-05 19:04:00,105.265,105.275,105.225,105.275,146700000.0
2008-03-05 19:05:00,105.275,105.285,105.25,105.27,100700000.0
2008-03-05 19:06:00,105.27,105.34,105.27,105.31,64200000.0
2008-03-05 19:07:00,105.31,105.32,105.285,105.305,46400000.0
2008-03-05 19:08:00,105.305,105.335,105.135,105.135,79800000.0
2008-03-05 19:09:00,105.14,105.235,105.105,105.235,103100000.0
2008-03-05 19:10:00,105.235,105.3,105.235,105.285,139700000.0
2008-03-05 19:11:00,105.285,105.31,105.245,105.31,101600000.0
2008-03-05 19:12:00,105.315,105.42,105.315,105.355,138100000.0
2008-03-05 19:13:00,105.355,105.355,105.275,105.295,280200000.0
2008-03-05 19:14:00,105.295,105.32,105.25,105.295,88600000.0
2008-03-05 19:15:00,105.3,105.34,105.28,105.325,55700000.0
2008-03-05 19:16:00,105.325,105.425,105.32,105.33,120900000.0
2008-03-05 19:17:00,105.33,105.385,105.31,105.345,123800000.0
2008-03-05 19:18:00,105.345,105.365,105.31,105.345,68400000.0
2008-03-05 19:19:00,105.345,105.35,105.29,105.305,103700000.0
2008-03-05 19:20:00,105.305,105.32,105.25,105.255,55000000.0
2008-03-05 19:21:00,105.255,105.285,105.255,105.275,25200000.0
2008-03-05 19:22:00,105.275,105.345,105.235,105.345,69300000.0
2008-03-05 19:23:00,105.345,105.375,105.34,105.37,38700000.0
2008-03-05 19:24:00,105.37,105.425,105.365,105.405,51700000.0
2008-03-05 19:25:00,105.405,105.41,105.31,105.325,37900000.0
2008-03-05 19:26:00,105.325,105.345,105.205,105.205,80700000.0
2008-03-05 19:27:00,105.205,105.215,105.075,105.105,156900000.0
2008-03-05 19:28:00,105.105,105.19,105.095,105.17,221000000.0
2008-03-05 19:29:00,105.18,105.185,105.145,105.17,132200000.0
2008-03-05 19:30:00,105.17,105.275,105.17,105.25,290000000.0
2008-03-05 19:31:00,105.25,105.275,105.23,105.26,193200000.0
2008-03-05 19:32:00,105.26,105.305,105.225,105.3,139000000.0
2008-03-05 19:33:00,105.3,105.305,105.235,105.27,126400000.0
2008-03-05 19:34:00,105.265,105.32,105.265,105.31,69800000.0
2008-03-05 19:35:00,105.31,105.31,105.265,105.275,70100000.0
2008-03-05 19:36:00,105.275,105.28,105.23,105.235,110900000.0
2008-03-05 19:37:00,105.235,105.245,105.125,105.13,143400000.0
2008-03-05 19:38:00,105.125,105.185,105.125,105.185,206300000.0
2008-03-05 19:39:00,105.185,105.21,105.18,105.195,173000000.0
2008-03-05 19:40:00,105.195,105.21,105.175,105.19,68900000.0
2008-03-05 19:41:00,105.19,105.205,105.135,105.19,146100000.0
2008-03-05 19:42:00,105.19,105.21,105.18,105.2,107200000.0
2008-03-05 19:43:00,105.2,105.255,105.2,105.25,138800000.0
2008-03-05 19:44:00,105.25,105.285,105.22,105.26,87900000.0
2008-03-05 19:45:00,105.26,105.265,105.245,105.265,53100000.0
2008-03-05 19:46:00,105.26,105.27,105.24,105.24,85200000.0
2008-03-05 19:47:00,105.24,105.285,105.225,105.26,113000000.0
2008-03-05 19:48:00,105.26,105.28,105.245,105.28,48400000.0
2008-03-05 19:49:00,105.28,105.285,105.23,105.28,74600000.0
2008-03-05 19:50:00,105.28,105.285,105.26,105.265,115000000.0
2008-03-05 19:51:00,105.265,105.28,105.26,105.265,54600000.0
2008-03-05 19:52:00,105.265,105.285,105.255,105.255,197700000.0
2008-03-05 19:53:00,105.255,105.275,105.255,105.255,125100000.0
2008-03-05 19:54:00,105.255,105.32,105.255,105.3,126600000.0
2008-03-05 19:55:00,105.295,105.33,105.275,105.32,104600000.0
2008-03-05 19:56:00,105.32,105.34,105.295,105.34,108600000.0
2008-03-05 19:57:00,105.34,105.345,105.31,105.31,75800000.0
2008-03-05 19:58:00,105.31,105.35,105.31,105.335,79200000.0
2008-03-05 19:59:00,105.335,105.34,105.27,105.275,186400000.0
2008-03-05 20:00:00,105.275,105.28,105.26,105.28,37400000.0
2008-03-05 20:01:00,105.28,105.315,105.27,105.305,73700000.0
2008-03-05 20:02:00,105.305,105.32,105.3,105.315,116700000.0
2008-03-05 20:03:00,105.32,105.335,105.315,105.32,106800000.0
2008-03-05 20:04:00,105.32,105.32,105.3,105.3,42000000.0
2008-03-05 20:05:00,105.305,105.305,105.285,105.29,52000000.0
2008-03-05 20:06:00,105.29,105.32,105.29,105.315,80400000.0
2008-03-05 20:07:00,105.315,105.33,105.305,105.33,79600000.0
2008-03-05 20:08:00,105.33,105.345,105.325,105.335,56300000.0
2008-03-05 20:09:00,105.335,105.4,105.325,105.4,40300000.0
2008-03-05 20:10:00,105.405,105.415,105.335,105.35,69400000.0
2008-03-05 20:11:00,105.35,105.36,105.305,105.305,90600000.0
2008-03-05 20:12:00,105.305,105.38,105.305,105.325,75800000.0
2008-03-05 20:13:00,105.325,105.33,105.305,105.315,36100000.0
2008-03-05 20:14:00,105.315,105.34,105.295,105.31,38900000.0
2008-03-05 20:15:00,105.31,105.345,105.295,105.34,38700000.0
2008-03-05 20:16:00,105.335,105.365,105.285,105.335,72400000.0
2008-03-05 20:17:00,105.34,105.36,105.27,105.27,161800000.0
2008-03-05 20:18:00,105.27,105.27,105.15,105.17,280400000.0
2008-03-05 20:19:00,105.17,105.18,105.065,105.075,323300000.0
2008-03-05 20:20:00,105.08,105.08,104.975,104.985,191900000.0
2008-03-05 20:21:00,104.985,104.99,104.895,104.905,326400000.0
2008-03-05 20:22:00,104.905,104.98,104.895,104.98,295800000.0
2008-03-05 20:23:00,104.98,105.06,104.965,105.05,146500000.0
2008-03-05 20:24:00,105.05,105.07,105.025,105.045,136100000.0
2008-03-05 20:25:00,105.045,105.05,105.045,105.045,84700000.0
2008-03-05 20:26:00,105.045,105.095,105.045,105.095,144300000.0
2008-03-05 20:27:00,105.095,105.13,105.085,105.1,161500000.0
2008-03-05 20:28:00,105.1,105.115,105.075,105.085,175400000.0
2008-03-05 20:29:00,105.085,105.085,105.045,105.045,178200000.0
2008-03-05 20:30:00,105.045,105.045,104.935,104.945,210500000.0
2008-03-05 20:31:00,104.935,104.99,104.935,104.955,207300000.0
2008-03-05 20:32:00,104.955,104.96,104.92,104.935,187300000.0
2008-03-05 20:33:00,104.935,104.94,104.835,104.835,154200000.0
2008-03-05 20:34:00,104.835,104.91,104.835,104.87,191300000.0
2008-03-05 20:35:00,104.865,104.87,104.765,104.765,260000000.0
2008-03-05 20:36:00,104.775,104.785,104.72,104.735,465600000.0
2008-03-05 20:37:00,104.735,104.76,104.725,104.76,186400000.0
2008-03-05 20:38:00,104.76,104.87,104.76,104.865,104000000.0
2008-03-05 20:39:00,104.865,104.87,104.81,104.815,143500000.0
2008-03-05 20:40:00,104.815,104.91,104.815,104.885,164100000.0
2008-03-05 20:41:00,104.88,104.89,104.835,104.845,150200000.0
2008-03-05 20:42:00,104.845,104.85,104.765,104.795,266400000.0
2008-03-05 20:43:00,104.795,104.845,104.775,104.825,203100000.0
2008-03-05 20:44:00,104.825,104.875,104.825,104.87,247800000.0
2008-03-05 20:45:00,104.865,104.88,104.845,104.88,159800000.0
2008-03-05 20:46:00,104.88,104.93,104.865,104.93,112800000.0
2008-03-05 20:47:00,104.93,104.95,104.915,104.94,254300000.0
2008-03-05 20:48:00,104.94,104.955,104.885,104.885,284700000.0
2008-03-05 20:49:00,104.885,104.925,104.88,104.92,96000000.0
2008-03-05 20:50:00,104.915,104.915,104.875,104.885,193800000.0
2008-03-05 20:51:00,104.885,104.935,104.88,104.89,179100000.0
2008-03-05 20:52:00,104.89,104.915,104.845,104.85,119900000.0
2008-03-05 20:53:00,104.865,104.9,104.86,104.895,65800000.0
2008-03-05 20:54:00,104.895,104.895,104.87,104.88,80300000.0
2008-03-05 20:55:00,104.885,104.9,104.855,104.87,129300000.0
2008-03-05 20:56:00,104.87,104.94,104.855,104.935,119700000.0
2008-03-05 20:57:00,104.945,105.04,104.94,105.04,100800000.0
2008-03-05 20:58:00,105.035,105.085,105.015,105.085,204100000.0
2008-03-05 20:59:00,105.08,105.095,105.045,105.055,175300000.0
2008-03-05 21:00:00,105.07,105.075,104.925,104.93,237000000.0
2008-03-05 21:01:00,104.93,104.97,104.9,104.9,191800000.0
2008-03-05 21:02:00,104.9,104.965,104.89,104.935,273600000.0
2008-03-05 21:03:00,104.935,105.075,104.935,105.065,315000000.0
2008-03-05 21:04:00,105.065,105.065,105.015,105.035,700400000.0
2008-03-05 21:05:00,105.035,105.065,105.015,105.065,473400000.0
2008-03-05 21:06:00,105.065,105.1,105.045,105.055,145400000.0
2008-03-05 21:07:00,105.055,105.055,105.02,105.04,58700000.0
2008-03-05 21:08:00,105.04,105.04,104.995,105.005,159700000.0
2008-03-05 21:09:00,105.005,105.025,104.985,104.995,333800000.0
2008-03-05 21:10:00,104.995,105.015,104.915,104.915,299500000.0
2008-03-05 21:11:00,104.915,104.955,104.915,104.935,459800000.0
2008-03-05 21:12:00,104.935,104.965,104.935,104.965,224000000.0
2008-03-05 21:13:00,104.975,105.035,104.975,105.015,160400000.0
2008-03-05 21:14:00,105.015,105.095,105.015,105.095,292500000.0
2008-03-05 21:15:00,105.095,105.135,105.095,105.135,316900000.0
2008-03-05 21:16:00,105.135,105.175,105.115,105.175,254300000.0
2008-03-05 21:17:00,105.175,105.185,105.145,105.145,342700000.0
2008-03-05 21:18:00,105.145,105.145,105.075,105.075,589200000.0
2008-03-05 21:19:00,105.075,105.085,105.075,105.085,91500000.0
2008-03-05 21:20:00,105.085,105.085,105.055,105.065,138800000.0
2008-03-05 21:21:00,105.065,105.065,105.025,105.025,66600000.0
2008-03-05 21:22:00,105.025,105.06,105.0,105.05,49000000.0
2008-03-05 21:23:00,105.05,105.09,105.05,105.08,26700000.0
2008-03-05 21:24:00,105.08,105.095,105.08,105.085,14400000.0
2008-03-05 21:25:00,105.085,105.115,105.085,105.105,31900000.0
2008-03-05 21:26:00,105.105,105.13,105.1,105.11,79200000.0
2008-03-05 21:27:00,105.11,105.135,105.11,105.125,54200000.0
2008-03-05 21:28:00,105.125,105.145,105.11,105.145,69200000.0
2008-03-05 21:29:00,105.145,105.165,105.135,105.14,69100000.0
2008-03-05 21:30:00,105.14,105.14,105.11,105.11,85100000.0
2008-03-05 21:31:00,105.11,105.11,105.11,105.11,40800000.0
2008-03-05 21:32:00,105.11,105.11,105.075,105.105,41800000.0
2008-03-05 21:33:00,105.105,105.105,105.06,105.065,48600000.0
2008-03-05 21:34:00,105.065,105.075,105.06,105.065,30000000.0
2008-03-05 21:35:00,105.065,105.075,105.06,105.075,16200000.0
2008-03-05 21:36:00,105.075,105.105,105.075,105.095,30100000.0
2008-03-05 21:37:00,105.095,105.165,105.095,105.155,27000000.0
2008-03-05 21:38:00,105.155,105.165,105.13,105.14,30600000.0
2008-03-05 21:39:00,105.14,105.145,105.095,105.115,38900000.0
2008-03-05 21:40:00,105.115,105.115,105.085,105.09,46900000.0
2008-03-05 21:41:00,105.09,105.105,105.07,105.105,121000000.0
2008-03-05 21:42:00,105.105,105.13,105.095,105.13,55900000.0
2008-03-05 21:43:00,105.13,105.155,105.13,105.145,58700000.0
2008-03-05 21:44:00,105.145,105.145,105.105,105.115,346400000.0
2008-03-05 21:45:00,105.115,105.2,105.115,105.18,142700000.0
2008-03-05 21:46:00,105.18,105.235,105.17,105.17,103600000.0
2008-03-05 21:47:00,105.17,105.195,105.155,105.17,217300000.0
2008-03-05 21:48:00,105.17,105.22,105.165,105.195,126000000.0
2008-03-05 21:49:00,105.195,105.2,105.165,105.195,163700000.0
2008-03-05 21:50:00,105.195,105.21,105.165,105.2,140500000.0
2008-03-05 21:51:00,105.2,105.275,105.2,105.245,258200000.0
2008-03-05 21:52:00,105.245,105.255,105.215,105.22,198800000.0
2008-03-05 21:53:00,105.22,105.22,105.2,105.21,111400000.0
2008-03-05 21:54:00,105.21,105.26,105.21,105.26,203900000.0
2008-03-05 21:55:00,105.26,105.345,105.26,105.32,222800000.0
2008-03-05 21:56:00,105.31,105.32,105.28,105.295,336200000.0
2008-03-05 21:57:00,105.295,105.295,105.26,105.285,243300000.0
2008-03-05 21:58:00,105.285,105.3,105.25,105.25,259100000.0
2008-03-05 21:59:00,105.25,105.32,105.25,105.32,267800000.0
2008-03-05 22:00:00,105.32,105.33,105.23,105.275,79600000.0
2008-03-05 22:01:00,105.285,105.365,105.275,105.345,63200000.0
2008-03-05 22:02:00,105.345,105.37,105.31,105.31,84500000.0
2008-03-05 22:03:00,105.31,105.335,105.31,105.33,25800000.0
2008-03-05 22:04:00,105.335,105.355,105.325,105.345,35000000.0
2008-03-05 22:05:00,105.345,105.36,105.34,105.355,37400000.0
2008-03-05 22:06:00,105.355,105.51,105.355,105.51,118800000.0
2008-03-05 22:07:00,105.51,105.535,105.475,105.515,60300000.0
2008-03-05 22:08:00,105.515,105.58,105.46,105.565,98800000.0
2008-03-05 22:09:00,105.565,105.61,105.495,105.495,276900000.0
2008-03-05 22:10:00,105.495,105.55,105.49,105.55,75900000.0
2008-03-05 22:11:00,105.545,105.555,105.53,105.54,26100000.0
2008-03-05 22:12:00,105.54,105.54,105.48,105.495,229900000.0
2008-03-05 22:13:00,105.5,105.51,105.475,105.48,190400000.0
2008-03-05 22:14:00,105.48,105.48,105.45,105.45,141600000.0
2008-03-05 22:15:00,105.45,105.45,105.4,105.4,260100000.0
2008-03-05 22:16:00,105.395,105.405,105.335,105.355,106500000.0
2008-03-05 22:17:00,105.355,105.36,105.315,105.315,122000000.0
2008-03-05 22:18:00,105.315,105.335,105.305,105.325,216000000.0
2008-03-05 22:19:00,105.325,105.355,105.315,105.355,248200000.0
2008-03-05 22:20:00,105.365,105.38,105.33,105.35,305100000.0
2008-03-05 22:21:00,105.35,105.38,105.33,105.36,232400000.0
2008-03-05 22:22:00,105.36,105.36,105.35,105.35,74200000.0
2008-03-05 22:23:00,105.345,105.38,105.335,105.37,151100000.0
2008-03-05 22:24:00,105.365,105.375,105.325,105.37,116400000.0
2008-03-05 22:25:00,105.365,105.37,105.3,105.345,298400000.0
2008-03-05 22:26:00,105.345,105.385,105.335,105.38,25500000.0
2008-03-05 22:27:00,105.39,105.41,105.38,105.41,31700000.0
2008-03-05 22:28:00,105.41,105.545,105.41,105.505,73400000.0
2008-03-05 22:29:00,105.505,105.53,105.445,105.48,87200000.0
2008-03-05 22:30:00,105.475,105.485,105.445,105.47,161600000.0
2008-03-05 22:31:00,105.47,105.485,105.45,105.455,140300000.0
2008-03-05 22:32:00,105.455,105.49,105.455,105.47,66400000.0
2008-03-05 22:33:00,105.47,105.51,105.47,105.51,62800000.0
2008-03-05 22:34:00,105.515,105.53,105.485,105.495,209800000.0
2008-03-05 22:35:00,105.495,105.495,105.485,105.49,5400000.0
2008-03-05 22:36:00,105.485,105.485,105.45,105.465,63900000.0
2008-03-05 22:37:00,105.465,105.47,105.395,105.44,302400000.0
2008-03-05 22:38:00,105.44,105.46,105.4,105.44,169000000.0
2008-03-05 22:39:00,105.44,105.47,105.43,105.43,53400000.0
2008-03-05 22:40:00,105.43,105.455,105.42,105.455,77100000.0
2008-03-05 22:41:00,105.455,105.475,105.45,105.47,74000000.0
2008-03-05 22:42:00,105.47,105.48,105.455,105.455,108400000.0
2008-03-05 22:43:00,105.455,105.47,105.445,105.445,148500000.0
2008-03-05 22:44:00,105.445,105.45,105.41,105.435,535800000.0
2008-03-05 22:45:00,105.435,105.435,105.375,105.395,197000000.0
2008-03-05 22:46:00,105.395,105.425,105.395,105.425,54200000.0
2008-03-05 22:47:00,105.425,105.43,105.405,105.41,182400000.0
2008-03-05 22:48:00,105.41,105.44,105.37,105.43,164200000.0
2008-03-05 22:49:00,105.43,105.43,105.41,105.415,54700000.0
2008-03-05 22:50:00,105.415,105.415,105.41,105.41,31400000.0
2008-03-05 22:51:00,105.41,105.46,105.405,105.445,69800000.0
2008-03-05 22:52:00,105.445,105.465,105.435,105.45,125800000.0
2008-03-05 22:53:00,105.45,105.47,105.45,105.47,36100000.0
2008-03-05 22:54:00,105.47,105.475,105.435,105.44,63200000.0
2008-03-05 22:55:00,105.44,105.45,105.43,105.44,129800000.0
2008-03-05 22:56:00,105.44,105.445,105.425,105.445,470300000.0
2008-03-05 22:57:00,105.445,105.445,105.425,105.435,545700000.0
2008-03-05 22:58:00,105.435,105.445,105.43,105.435,561900000.0
2008-03-05 22:59:00,105.435,105.435,105.41,105.41,491100000.0
2008-03-05 23:00:00,105.41,105.43,105.41,105.425,430700000.0
2008-03-05 23:01:00,105.43,105.435,105.42,105.42,141600000.0
2008-03-05 23:02:00,105.42,105.46,105.405,105.46,275800000.0
2008-03-05 23:03:00,105.46,105.495,105.45,105.485,273200000.0
2008-03-05 23:04:00,105.485,105.505,105.47,105.49,539200000.0
2008-03-05 23:05:00,105.49,105.525,105.485,105.51,54100000.0
2008-03-05 23:06:00,105.51,105.565,105.51,105.555,39400000.0
2008-03-05 23:07:00,105.565,105.57,105.54,105.55,149100000.0
2008-03-05 23:08:00,105.55,105.575,105.545,105.565,35200000.0
2008-03-05 23:09:00,105.565,105.585,105.565,105.57,71700000.0
2008-03-05 23:10:00,105.575,105.58,105.56,105.58,27500000.0
2008-03-05 23:11:00,105.575,105.575,105.55,105.56,41300000.0
2008-03-05 23:12:00,105.56,105.57,105.54,105.54,99900000.0
2008-03-05 23:13:00,105.54,105.575,105.54,105.55,93300000.0
2008-03-05 23:14:00,105.55,105.565,105.54,105.54,29000000.0
2008-03-05 23:15:00,105.54,105.595,105.54,105.58,55200000.0
2008-03-05 23:16:00,105.58,105.6,105.58,105.6,13000000.0
2008-03-05 23:17:00,105.6,105.6,105.575,105.595,317500000.0
2008-03-05 23:18:00,105.595,105.61,105.58,105.61,110800000.0
2008-03-05 23:19:00,105.61,105.62,105.585,105.605,49700000.0
2008-03-05 23:20:00,105.605,105.63,105.6,105.63,37800000.0
2008-03-05 23:21:00,105.63,105.63,105.615,105.615,17900000.0
2008-03-05 23:22:00,105.615,105.63,105.59,105.615,82700000.0
2008-03-05 23:23:00,105.615,105.63,105.61,105.61,38800000.0
2008-03-05 23:24:00,105.61,105.615,105.61,105.615,4500000.0
2008-03-05 23:25:00,105.615,105.635,105.6,105.6,41000000.0
2008-03-05 23:26:00,105.6,105.62,105.6,105.605,18300000.0
2008-03-05 23:27:00,105.61,105.61,105.585,105.585,9900000.0
2008-03-05 23:28:00,105.585,105.635,105.585,105.625,16900000.0
2008-03-05 23:29:00,105.63,105.645,105.62,105.635,16500000.0
2008-03-05 23:30:00,105.635,105.71,105.635,105.71,35200000.0
2008-03-05 23:31:00,105.71,105.71,105.665,105.68,30000000.0
2008-03-05 23:32:00,105.68,105.68,105.675,105.68,9600000.0
2008-03-05 23:33:00,105.68,105.695,105.635,105.66,46100000.0
2008-03-05 23:34:00,105.66,105.67,105.655,105.655,12300000.0
2008-03-05 23:35:00,105.655,105.66,105.645,105.655,19600000.0
2008-03-05 23:36:00,105.655,105.655,105.645,105.645,11300000.0
2008-03-05 23:37:00,105.64,105.65,105.64,105.65,8400000.0
2008-03-05 23:38:00,105.65,105.67,105.65,105.67,8700000.0
2008-03-05 23:39:00,105.67,105.67,105.645,105.655,13000000.0
2008-03-05 23:40:00,105.655,105.655,105.655,105.655,3900000.0
2008-03-05 23:41:00,105.655,105.665,105.65,105.665,12500000.0
2008-03-05 23:42:00,105.665,105.675,105.64,105.67,39000000.0
2008-03-05 23:43:00,105.67,105.685,105.67,105.685,10500000.0
2008-03-05 23:44:00,105.685,105.685,105.68,105.68,5100000.0
2008-03-05 23:45:00,105.68,105.69,105.68,105.68,8700000.0
2008-03-05 23:46:00,105.68,105.685,105.675,105.685,10900000.0
2008-03-05 23:47:00,105.685,105.685,105.645,105.65,64500000.0
2008-03-05 23:48:00,105.64,105.66,105.64,105.655,112000000.0
2008-03-05 23:49:00,105.655,105.695,105.65,105.665,42100000.0
2008-03-05 23:50:00,105.665,105.675,105.665,105.67,12300000.0
2008-03-05 23:51:00,105.67,105.67,105.66,105.66,8600000.0
2008-03-05 23:52:00,105.66,105.66,105.625,105.64,26700000.0
2008-03-05 23:53:00,105.645,105.67,105.64,105.65,17700000.0
2008-03-05 23:54:00,105.65,105.665,105.645,105.66,13500000.0
2008-03-05 23:55:00,105.66,105.69,105.655,105.69,30100000.0
2008-03-05 23:56:00,105.69,105.69,105.665,105.67,36400000.0
2008-03-05 23:57:00,105.67,105.67,105.665,105.665,11600000.0
2008-03-05 23:58:00,105.665,105.665,105.665,105.665,15600000.0
2008-03-05 23:59:00,105.665,105.665,105.665,105.665,20400000.0
2008-03-06 00:00:00,105.665,105.665,105.62,105.62,14000000.0
2008-03-06 00:01:00,105.49,105.51,105.49,105.5,256000000.0
2008-03-06 00:02:00,105.51,105.51,105.5,105.5,256000000.0
2008-03-06 00:04:00,105.51,105.52,105.48,105.52,256000000.0
2008-03-06 00:05:00,105.49,105.53,105.49,105.53,256000000.0
2008-03-06 00:06:00,105.52,105.55,105.52,105.54,256000000.0
2008-03-06 00:07:00,105.53,105.54,105.53,105.54,256000000.0
2008-03-06 00:09:00,105.55,105.56,105.54,105.55,256000000.0
2008-03-06 00:10:00,105.54,105.54,105.53,105.54,256000000.0
2008-03-06 00:11:00,105.55,105.55,105.55,105.55,256000000.0
2008-03-06 00:12:00,105.56,105.56,105.55,105.55,256000000.0
2008-03-06 00:13:00,105.54,105.54,105.54,105.54,256000000.0
2008-03-06 00:14:00,105.55,105.57,105.55,105.57,256000000.0
2008-03-06 00:15:00,105.545,105.55,105.545,105.55,256000000.0
2008-03-06 00:16:00,105.55,105.565,105.545,105.56,464000000.0
2008-03-06 00:17:00,105.56,105.57,105.545,105.545,344000000.0
2008-03-06 00:18:00,105.545,105.57,105.545,105.565,328000000.0
2008-03-06 00:19:00,105.565,105.565,105.52,105.525,320000000.0
2008-03-06 00:20:00,105.525,105.54,105.52,105.53,392000000.0
2008-03-06 00:21:00,105.53,105.56,105.52,105.56,186800000.0
2008-03-06 00:22:00,105.56,105.56,105.56,105.56,6800000.0
2008-03-06 00:23:00,105.56,105.57,105.55,105.56,8400000.0
2008-03-06 00:24:00,105.56,105.56,105.55,105.55,17100000.0
2008-03-06 00:25:00,105.55,105.55,105.54,105.54,74000000.0
2008-03-06 00:26:00,105.54,105.54,105.53,105.54,70300000.0
2008-03-06 00:27:00,105.54,105.54,105.54,105.54,202500000.0
2008-03-06 00:28:00,105.54,105.54,105.54,105.54,61500000.0
2008-03-06 00:29:00,105.54,105.54,105.54,105.54,4800000.0
2008-03-06 00:30:00,105.54,105.55,105.54,105.55,22200000.0
2008-03-06 00:31:00,105.55,105.55,105.55,105.55,5800000.0
2008-03-06 00:32:00,105.55,105.55,105.54,105.55,70600000.0
2008-03-06 00:33:00,105.55,105.56,105.55,105.56,5400000.0
2008-03-06 00:34:00,105.56,105.56,105.55,105.56,6000000.0
2008-03-06 00:35:00,105.56,105.56,105.55,105.56,31300000.0
2008-03-06 00:36:00,105.56,105.57,105.56,105.57,124800000.0
2008-03-06 00:37:00,105.57,105.59,105.56,105.58,56000000.0
2008-03-06 00:38:00,105.58,105.58,105.57,105.57,9600000.0
2008-03-06 00:39:00,105.57,105.575,105.56,105.57,120200000.0
2008-03-06 00:40:00,105.57,105.6,105.57,105.59,70200000.0
2008-03-06 00:41:00,105.59,105.6,105.57,105.58,23600000.0
2008-03-06 00:42:00,105.58,105.63,105.58,105.59,90200000.0
2008-03-06 00:43:00,105.59,105.595,105.59,105.59,168000000.0
2008-03-06 00:44:00,105.59,105.59,105.57,105.585,110700000.0
2008-03-06 00:45:00,105.585,105.585,105.575,105.575,192000000.0
2008-03-06 00:46:00,105.575,105.585,105.57,105.58,177500000.0
2008-03-06 00:47:00,105.58,105.58,105.57,105.575,138500000.0
2008-03-06 00:48:00,105.575,105.575,105.57,105.57,96500000.0
2008-03-06 00:49:00,105.57,105.57,105.555,105.56,250000000.0
2008-03-06 00:50:00,105.56,105.56,105.555,105.56,170500000.0
2008-03-06 00:51:00,105.56,105.56,105.55,105.55,142800000.0
2008-03-06 00:52:00,105.55,105.55,105.55,105.55,30800000.0
2008-03-06 00:53:00,105.55,105.58,105.53,105.53,91400000.0
2008-03-06 00:54:00,105.53,105.55,105.53,105.54,24400000.0
2008-03-06 00:55:00,105.55,105.55,105.485,105.49,144600000.0
2008-03-06 00:56:00,105.49,105.55,105.49,105.53,231600000.0
2008-03-06 00:57:00,105.53,105.53,105.53,105.53,28300000.0
2008-03-06 00:58:00,105.53,105.53,105.49,105.525,188200000.0
2008-03-06 00:59:00,105.53,105.53,105.525,105.53,170800000.0
2008-03-06 01:00:00,105.53,105.54,105.53,105.53,291700000.0
2008-03-06 01:01:00,105.53,105.53,105.49,105.51,211900000.0
2008-03-06 01:02:00,105.51,105.515,105.5,105.515,368800000.0
2008-03-06 01:03:00,105.515,105.515,105.5,105.505,152800000.0
2008-03-06 01:04:00,105.505,105.53,105.505,105.53,297700000.0
2008-03-06 01:05:00,105.53,105.55,105.52,105.54,85700000.0
2008-03-06 01:06:00,105.54,105.57,105.54,105.555,196600000.0
2008-03-06 01:07:00,105.555,105.555,105.54,105.555,162000000.0
2008-03-06 01:08:00,105.555,105.555,105.555,105.555,104000000.0
2008-03-06 01:09:00,105.555,105.57,105.55,105.56,432700000.0
2008-03-06 01:10:00,105.56,105.56,105.54,105.54,220000000.0
2008-03-06 01:11:00,105.54,105.55,105.54,105.55,160000000.0
2008-03-06 01:12:00,105.55,105.56,105.545,105.55,377900000.0
2008-03-06 01:13:00,105.55,105.55,105.545,105.545,144000000.0
2008-03-06 01:14:00,105.545,105.58,105.54,105.57,552000000.0
2008-03-06 01:15:00,105.565,105.59,105.555,105.56,309200000.0
2008-03-06 01:16:00,105.56,105.56,105.53,105.535,460900000.0
2008-03-06 01:17:00,105.535,105.535,105.515,105.52,368800000.0
2008-03-06 01:18:00,105.52,105.525,105.51,105.51,296000000.0
2008-03-06 01:19:00,105.51,105.535,105.51,105.535,177600000.0
2008-03-06 01:20:00,105.535,105.54,105.525,105.54,402900000.0
2008-03-06 01:21:00,105.54,105.56,105.53,105.56,517600000.0
2008-03-06 01:22:00,105.56,105.56,105.54,105.55,381100000.0
2008-03-06 01:23:00,105.55,105.57,105.55,105.565,501300000.0
2008-03-06 01:24:00,105.565,105.565,105.53,105.535,358800000.0
2008-03-06 01:25:00,105.535,105.55,105.525,105.54,448000000.0
2008-03-06 01:26:00,105.54,105.56,105.53,105.56,202900000.0
2008-03-06 01:27:00,105.56,105.56,105.525,105.53,247900000.0
2008-03-06 01:28:00,105.53,105.535,105.52,105.53,139700000.0
2008-03-06 01:29:00,105.53,105.53,105.515,105.52,256000000.0
2008-03-06 01:30:00,105.52,105.525,105.515,105.52,316400000.0
2008-03-06 01:31:00,105.52,105.52,105.5,105.51,300200000.0
2008-03-06 01:32:00,105.51,105.52,105.505,105.51,273000000.0
2008-03-06 01:33:00,105.51,105.515,105.5,105.5,345400000.0
2008-03-06 01:34:00,105.5,105.505,105.46,105.46,341600000.0
2008-03-06 01:35:00,105.46,105.5,105.445,105.45,314200000.0
2008-03-06 01:36:00,105.45,105.47,105.38,105.45,599000000.0
2008-03-06 01:37:00,105.45,105.45,105.435,105.435,336000000.0
2008-03-06 01:38:00,105.435,105.445,105.435,105.44,352400000.0
2008-03-06 01:39:00,105.44,105.46,105.43,105.45,217400000.0
2008-03-06 01:40:00,105.45,105.47,105.45,105.46,109500000.0
2008-03-06 01:41:00,105.46,105.47,105.46,105.46,61600000.0
2008-03-06 01:42:00,105.46,105.475,105.455,105.465,243800000.0
2008-03-06 01:43:00,105.465,105.47,105.46,105.465,202000000.0
2008-03-06 01:44:00,105.465,105.47,105.46,105.46,124500000.0
2008-03-06 01:45:00,105.46,105.47,105.46,105.46,187200000.0
2008-03-06 01:46:00,105.46,105.47,105.46,105.47,80100000.0
2008-03-06 01:47:00,105.47,105.47,105.45,105.455,126500000.0
2008-03-06 01:48:00,105.455,105.47,105.44,105.47,199700000.0
2008-03-06 01:49:00,105.47,105.48,105.47,105.47,124000000.0
2008-03-06 01:50:00,105.47,105.47,105.465,105.47,232000000.0
2008-03-06 01:51:00,105.47,105.48,105.465,105.475,281300000.0
2008-03-06 01:52:00,105.475,105.475,105.445,105.465,505900000.0
2008-03-06 01:53:00,105.465,105.465,105.45,105.46,288400000.0
2008-03-06 01:54:00,105.455,105.46,105.45,105.46,319900000.0
2008-03-06 01:55:00,105.46,105.46,105.42,105.455,433900000.0
2008-03-06 01:56:00,105.455,105.47,105.43,105.455,394500000.0
2008-03-06 01:57:00,105.455,105.47,105.45,105.47,143200000.0
2008-03-06 01:58:00,105.47,105.48,105.46,105.48,94800000.0
2008-03-06 01:59:00,105.48,105.48,105.46,105.48,71000000.0
2008-03-06 02:00:00,105.48,105.48,105.46,105.46,259500000.0
2008-03-06 02:01:00,105.455,105.47,105.44,105.45,223200000.0
2008-03-06 02:02:00,105.45,105.47,105.44,105.46,170000000.0
2008-03-06 02:03:00,105.46,105.46,105.44,105.45,29100000.0
2008-03-06 02:04:00,105.45,105.45,105.42,105.42,56000000.0
2008-03-06 02:05:00,105.42,105.44,105.42,105.42,92100000.0
2008-03-06 02:06:00,105.42,105.43,105.38,105.385,447500000.0
2008-03-06 02:07:00,105.385,105.385,105.355,105.365,584000000.0
2008-03-06 02:08:00,105.365,105.365,105.35,105.355,506800000.0
2008-03-06 02:09:00,105.36,105.36,105.335,105.345,748100000.0
2008-03-06 02:10:00,105.345,105.355,105.32,105.355,672000000.0
2008-03-06 02:11:00,105.355,105.37,105.35,105.36,632000000.0
2008-03-06 02:12:00,105.36,105.37,105.35,105.355,434000000.0
2008-03-06 02:13:00,105.355,105.355,105.33,105.34,474000000.0
2008-03-06 02:14:00,105.34,105.355,105.335,105.34,456900000.0
2008-03-06 02:15:00,105.335,105.34,105.325,105.325,229500000.0
2008-03-06 02:16:00,105.325,105.325,105.3,105.3,264600000.0
2008-03-06 02:17:00,105.3,105.31,105.295,105.31,356500000.0
2008-03-06 02:18:00,105.305,105.325,105.29,105.305,489200000.0
2008-03-06 02:19:00,105.305,105.305,105.225,105.245,688100000.0
2008-03-06 02:20:00,105.245,105.275,105.245,105.275,251300000.0
2008-03-06 02:21:00,105.275,105.275,105.195,105.215,278300000.0
2008-03-06 02:22:00,105.215,105.24,105.205,105.225,420600000.0
2008-03-06 02:23:00,105.225,105.26,105.225,105.245,521700000.0
2008-03-06 02:24:00,105.245,105.245,105.185,105.185,577600000.0
2008-03-06 02:25:00,105.185,105.215,105.175,105.195,504800000.0
2008-03-06 02:26:00,105.195,105.205,105.185,105.185,477600000.0
2008-03-06 02:27:00,105.185,105.205,105.185,105.205,187200000.0
2008-03-06 02:28:00,105.205,105.21,105.195,105.205,264000000.0
2008-03-06 02:29:00,105.205,105.21,105.175,105.185,400000000.0
2008-03-06 02:30:00,105.185,105.185,105.175,105.175,40000000.0
2008-03-06 02:31:00,105.175,105.195,105.175,105.195,69600000.0
2008-03-06 02:32:00,105.195,105.205,105.195,105.195,91200000.0
2008-03-06 02:33:00,105.195,105.205,105.185,105.195,150400000.0
2008-03-06 02:34:00,105.205,105.225,105.195,105.205,211200000.0
2008-03-06 02:35:00,105.205,105.225,105.205,105.225,60000000.0
2008-03-06 02:36:00,105.225,105.245,105.215,105.235,185600000.0
2008-03-06 02:37:00,105.225,105.255,105.225,105.245,104000000.0
2008-03-06 02:38:00,105.245,105.255,105.235,105.255,93600000.0
2008-03-06 02:39:00,105.255,105.265,105.245,105.245,143200000.0
2008-03-06 02:40:00,105.245,105.255,105.245,105.245,40000000.0
2008-03-06 02:41:00,105.245,105.255,105.245,105.255,36000000.0
2008-03-06 02:42:00,105.255,105.275,105.245,105.25,176000000.0
2008-03-06 02:43:00,105.245,105.245,105.205,105.205,253600000.0
2008-03-06 02:44:00,105.205,105.215,105.19,105.195,159200000.0
2008-03-06 02:45:00,105.195,105.205,105.185,105.205,78400000.0
2008-03-06 02:46:00,105.205,105.25,105.195,105.22,110400000.0
2008-03-06 02:47:00,105.22,105.25,105.205,105.23,21600000.0
2008-03-06 02:48:00,105.23,105.23,105.21,105.22,10800000.0
2008-03-06 02:49:00,105.22,105.24,105.22,105.24,9600000.0
2008-03-06 02:50:00,105.24,105.24,105.205,105.205,41900000.0
2008-03-06 02:51:00,105.205,105.21,105.195,105.21,16400000.0
2008-03-06 02:52:00,105.21,105.22,105.2,105.22,16800000.0
2008-03-06 02:53:00,105.22,105.22,105.185,105.195,239000000.0
2008-03-06 02:54:00,105.195,105.25,105.19,105.25,450300000.0
2008-03-06 02:55:00,105.25,105.25,105.18,105.21,343600000.0
2008-03-06 02:56:00,105.21,105.22,105.21,105.215,344100000.0
2008-03-06 02:57:00,105.215,105.22,105.2,105.205,296000000.0
2008-03-06 02:58:00,105.205,105.215,105.19,105.205,432000000.0
2008-03-06 02:59:00,105.205,105.22,105.2,105.22,336000000.0
2008-03-06 03:00:00,105.22,105.26,105.215,105.255,412400000.0
2008-03-06 03:01:00,105.255,105.27,105.21,105.225,275800000.0
2008-03-06 03:02:00,105.225,105.24,105.225,105.24,117400000.0
2008-03-06 03:03:00,105.24,105.245,105.225,105.225,123800000.0
2008-03-06 03:04:00,105.225,105.225,105.19,105.215,300000000.0
2008-03-06 03:05:00,105.215,105.215,105.19,105.19,273100000.0
2008-03-06 03:06:00,105.19,105.19,105.15,105.15,301700000.0
2008-03-06 03:07:00,105.15,105.185,105.145,105.18,446400000.0
2008-03-06 03:08:00,105.175,105.195,105.145,105.155,588000000.0
2008-03-06 03:09:00,105.155,105.175,105.145,105.155,249000000.0
2008-03-06 03:10:00,105.155,105.155,105.145,105.145,207500000.0
2008-03-06 03:11:00,105.145,105.165,105.145,105.145,178100000.0
2008-03-06 03:12:00,105.155,105.165,105.15,105.155,168800000.0
2008-03-06 03:13:00,105.155,105.155,105.145,105.145,236800000.0
2008-03-06 03:14:00,105.145,105.145,105.11,105.145,104100000.0
2008-03-06 03:15:00,105.145,105.145,105.095,105.105,72800000.0
2008-03-06 03:16:00,105.105,105.125,105.105,105.115,38300000.0
2008-03-06 03:17:00,105.115,105.115,105.095,105.095,118500000.0
2008-03-06 03:18:00,105.095,105.12,105.095,105.11,137400000.0
2008-03-06 03:19:00,105.11,105.13,105.1,105.13,103500000.0
2008-03-06 03:20:00,105.12,105.125,105.11,105.11,77800000.0
2008-03-06 03:21:00,105.11,105.12,105.11,105.12,14800000.0
2008-03-06 03:22:00,105.12,105.14,105.115,105.13,145600000.0
2008-03-06 03:23:00,105.13,105.13,105.115,105.12,77700000.0
2008-03-06 03:24:00,105.12,105.12,105.11,105.12,77600000.0
2008-03-06 03:25:00,105.12,105.135,105.12,105.12,126700000.0
2008-03-06 03:26:00,105.12,105.13,105.12,105.13,165100000.0
2008-03-06 03:27:00,105.13,105.15,105.12,105.14,246800000.0
2008-03-06 03:28:00,105.14,105.15,105.11,105.13,340900000.0
2008-03-06 03:29:00,105.13,105.13,105.13,105.13,10300000.0
2008-03-06 03:30:00,105.13,105.14,105.11,105.13,105000000.0
2008-03-06 03:31:00,105.13,105.18,105.13,105.15,142800000.0
2008-03-06 03:32:00,105.15,105.16,105.14,105.15,30900000.0
2008-03-06 03:33:00,105.15,105.17,105.15,105.17,51100000.0
2008-03-06 03:34:00,105.16,105.18,105.15,105.15,74600000.0
2008-03-06 03:35:00,105.15,105.15,105.11,105.12,74100000.0
2008-03-06 03:36:00,105.12,105.12,105.09,105.11,218000000.0
2008-03-06 03:37:00,105.11,105.13,105.11,105.13,106500000.0
2008-03-06 03:38:00,105.13,105.15,105.13,105.15,88100000.0
2008-03-06 03:39:00,105.15,105.17,105.15,105.17,4400000.0
2008-03-06 03:40:00,105.17,105.17,105.16,105.16,65100000.0
2008-03-06 03:41:00,105.16,105.16,105.16,105.16,3900000.0
2008-03-06 03:42:00,105.16,105.205,105.16,105.19,307600000.0
2008-03-06 03:43:00,105.19,105.19,105.19,105.19,100400000.0
2008-03-06 03:44:00,105.19,105.21,105.19,105.21,22900000.0
2008-03-06 03:45:00,105.21,105.22,105.195,105.22,79000000.0
2008-03-06 03:46:00,105.22,105.22,105.19,105.19,27300000.0
2008-03-06 03:47:00,105.19,105.19,105.18,105.18,27700000.0
2008-03-06 03:48:00,105.18,105.18,105.16,105.17,11200000.0
2008-03-06 03:49:00,105.17,105.17,105.17,105.17,7600000.0
2008-03-06 03:50:00,105.17,105.18,105.17,105.17,79300000.0
2008-03-06 03:51:00,105.17,105.17,105.16,105.16,50100000.0
2008-03-06 03:52:00,105.16,105.17,105.15,105.15,24000000.0
2008-03-06 03:53:00,105.15,105.15,105.15,105.15,5600000.0
2008-03-06 03:54:00,105.15,105.16,105.15,105.15,7000000.0
2008-03-06 03:55:00,105.15,105.16,105.14,105.16,10400000.0
2008-03-06 03:56:00,105.16,105.16,105.15,105.16,5800000.0
2008-03-06 03:57:00,105.15,105.16,105.15,105.16,5200000.0
2008-03-06 03:58:00,105.16,105.16,105.15,105.16,6600000.0
2008-03-06 03:59:00,105.16,105.17,105.15,105.17,76100000.0
2008-03-06 04:00:00,105.17,105.19,105.15,105.17,80200000.0
2008-03-06 04:01:00,105.17,105.17,105.15,105.15,5000000.0
2008-03-06 04:02:00,105.15,105.16,105.15,105.16,4600000.0
2008-03-06 04:03:00,105.16,105.17,105.15,105.16,46500000.0
2008-03-06 04:04:00,105.16,105.16,105.15,105.15,7200000.0
2008-03-06 04:05:00,105.15,105.17,105.15,105.17,19100000.0
2008-03-06 04:06:00,105.17,105.18,105.17,105.18,13600000.0
2008-03-06 04:07:00,105.18,105.18,105.17,105.18,4800000.0
2008-03-06 04:08:00,105.18,105.2,105.17,105.19,79000000.0
2008-03-06 04:09:00,105.19,105.2,105.19,105.2,21600000.0
2008-03-06 04:10:00,105.2,105.22,105.19,105.22,25300000.0
2008-03-06 04:11:00,105.22,105.22,105.19,105.19,39500000.0
2008-03-06 04:12:00,105.19,105.2,105.19,105.19,9900000.0
2008-03-06 04:13:00,105.19,105.19,105.18,105.19,48100000.0
2008-03-06 04:14:00,105.19,105.19,105.18,105.19,63100000.0
2008-03-06 04:15:00,105.19,105.21,105.18,105.2,125900000.0
2008-03-06 04:16:00,105.2,105.2,105.18,105.18,9000000.0
2008-03-06 04:17:00,105.18,105.19,105.18,105.19,13700000.0
2008-03-06 04:18:00,105.19,105.23,105.19,105.23,28600000.0
2008-03-06 04:19:00,105.23,105.24,105.23,105.23,3800000.0
2008-03-06 04:20:00,105.23,105.23,105.23,105.23,2600000.0
2008-03-06 04:21:00,105.23,105.23,105.23,105.23,5400000.0
2008-03-06 04:22:00,105.23,105.23,105.23,105.23,3400000.0
2008-03-06 04:23:00,105.23,105.24,105.23,105.24,11400000.0
2008-03-06 04:24:00,105.24,105.24,105.23,105.24,5000000.0
2008-03-06 04:25:00,105.24,105.24,105.23,105.24,7000000.0
2008-03-06 04:26:00,105.24,105.28,105.24,105.28,7000000.0
2008-03-06 04:27:00,105.28,105.28,105.27,105.28,8200000.0
2008-03-06 04:28:00,105.28,105.28,105.27,105.28,10400000.0
2008-03-06 04:29:00,105.28,105.29,105.28,105.28,10000000.0
2008-03-06 04:30:00,105.28,105.29,105.28,105.28,6800000.0
2008-03-06 04:31:00,105.28,105.29,105.28,105.28,10200000.0
2008-03-06 04:32:00,105.28,105.3,105.25,105.28,29000000.0
2008-03-06 04:33:00,105.28,105.28,105.28,105.28,5400000.0
2008-03-06 04:34:00,105.28,105.29,105.28,105.29,13000000.0
2008-03-06 04:35:00,105.29,105.29,105.28,105.28,5600000.0
2008-03-06 04:36:00,105.28,105.29,105.27,105.28,10300000.0
2008-03-06 04:37:00,105.28,105.28,105.27,105.27,6800000.0
2008-03-06 04:38:00,105.27,105.27,105.26,105.27,7400000.0
2008-03-06 04:39:00,105.27,105.27,105.26,105.26,3600000.0
2008-03-06 04:40:00,105.26,105.27,105.24,105.24,13100000.0
2008-03-06 04:41:00,105.24,105.25,105.24,105.25,5200000.0
2008-03-06 04:42:00,105.25,105.26,105.24,105.25,6800000.0
2008-03-06 04:43:00,105.25,105.26,105.25,105.25,3600000.0
2008-03-06 04:44:00,105.25,105.26,105.25,105.26,4800000.0
2008-03-06 04:45:00,105.26,105.26,105.26,105.26,5200000.0
2008-03-06 04:46:00,105.26,105.27,105.26,105.26,5000000.0
2008-03-06 04:47:00,105.26,105.27,105.26,105.27,15900000.0
2008-03-06 04:48:00,105.27,105.29,105.27,105.29,6000000.0
2008-03-06 04:49:00,105.29,105.3,105.28,105.3,7000000.0
2008-03-06 04:50:00,105.3,105.3,105.29,105.3,7400000.0
2008-03-06 04:51:00,105.3,105.3,105.29,105.3,6400000.0
2008-03-06 04:52:00,105.3,105.3,105.29,105.3,6600000.0
2008-03-06 04:53:00,105.3,105.31,105.3,105.3,5800000.0
2008-03-06 04:54:00,105.3,105.31,105.3,105.3,5400000.0
2008-03-06 04:55:00,105.3,105.3,105.3,105.3,5200000.0
2008-03-06 04:56:00,105.3,105.31,105.3,105.3,5800000.0
2008-03-06 04:57:00,105.3,105.31,105.3,105.31,3600000.0
2008-03-06 04:58:00,105.31,105.31,105.29,105.29,7800000.0
2008-03-06 04:59:00,105.3,105.3,105.29,105.29,5600000.0
2008-03-06 05:00:00,105.29,105.3,105.28,105.3,8000000.0
2008-03-06 05:01:00,105.3,105.3,105.29,105.29,3400000.0
2008-03-06 05:02:00,105.29,105.29,105.29,105.29,4600000.0
2008-03-06 05:03:00,105.29,105.29,105.29,105.29,2600000.0
2008-03-06 05:04:00,105.29,105.29,105.28,105.29,6200000.0
2008-03-06 05:05:00,105.29,105.31,105.29,105.3,10000000.0
2008-03-06 05:06:00,105.3,105.31,105.3,105.31,3800000.0
2008-03-06 05:07:00,105.31,105.31,105.3,105.3,6800000.0
2008-03-06 05:08:00,105.3,105.3,105.3,105.3,3400000.0
2008-03-06 05:09:00,105.3,105.3,105.29,105.29,12400000.0
2008-03-06 05:10:00,105.29,105.29,105.29,105.29,4400000.0
2008-03-06 05:11:00,105.29,105.29,105.29,105.29,6000000.0
2008-03-06 05:12:00,105.29,105.29,105.27,105.28,21800000.0
2008-03-06 05:13:00,105.28,105.28,105.28,105.28,2600000.0
2008-03-06 05:14:00,105.28,105.31,105.28,105.3,13000000.0
2008-03-06 05:15:00,105.3,105.32,105.3,105.31,13400000.0
2008-03-06 05:16:00,105.31,105.31,105.3,105.3,5600000.0
2008-03-06 05:17:00,105.3,105.3,105.29,105.29,3000000.0
2008-03-06 05:18:00,105.29,105.31,105.29,105.31,19700000.0
2008-03-06 05:19:00,105.31,105.31,105.28,105.28,17000000.0
2008-03-06 05:20:00,105.28,105.3,105.27,105.3,18900000.0
2008-03-06 05:21:00,105.3,105.32,105.3,105.32,7800000.0
2008-03-06 05:22:00,105.32,105.37,105.32,105.37,41900000.0
2008-03-06 05:23:00,105.37,105.37,105.36,105.37,37300000.0
2008-03-06 05:24:00,105.37,105.455,105.355,105.375,762300000.0
2008-03-06 05:25:00,105.375,105.41,105.36,105.39,746400000.0
2008-03-06 05:26:00,105.39,105.43,105.345,105.355,376800000.0
2008-03-06 05:27:00,105.355,105.365,105.35,105.355,305800000.0
2008-03-06 05:28:00,105.355,105.36,105.34,105.35,506600000.0
2008-03-06 05:29:00,105.35,105.37,105.35,105.35,300800000.0
2008-03-06 05:30:00,105.35,105.39,105.33,105.345,699100000.0
2008-03-06 05:31:00,105.345,105.37,105.345,105.365,385400000.0
2008-03-06 05:32:00,105.365,105.365,105.36,105.36,123900000.0
2008-03-06 05:33:00,105.36,105.37,105.36,105.36,128000000.0
2008-03-06 05:34:00,105.36,105.38,105.36,105.38,90900000.0
2008-03-06 05:35:00,105.38,105.38,105.35,105.35,193400000.0
2008-03-06 05:36:00,105.35,105.36,105.35,105.355,240800000.0
2008-03-06 05:37:00,105.355,105.37,105.35,105.355,500800000.0
2008-03-06 05:38:00,105.355,105.36,105.35,105.36,257600000.0
2008-03-06 05:39:00,105.36,105.41,105.36,105.41,549400000.0
2008-03-06 05:40:00,105.41,105.42,105.37,105.37,147000000.0
2008-03-06 05:41:00,105.37,105.38,105.365,105.37,26800000.0
2008-03-06 05:42:00,105.37,105.375,105.37,105.37,9800000.0
2008-03-06 05:43:00,105.37,105.37,105.36,105.365,14500000.0
2008-03-06 05:44:00,105.365,105.365,105.35,105.36,29600000.0
2008-03-06 05:45:00,105.36,105.36,105.345,105.36,22100000.0
2008-03-06 05:46:00,105.36,105.36,105.35,105.36,10000000.0
2008-03-06 05:47:00,105.36,105.39,105.36,105.39,14000000.0
2008-03-06 05:48:00,105.39,105.4,105.38,105.39,10600000.0
2008-03-06 05:49:00,105.39,105.42,105.39,105.42,12200000.0
2008-03-06 05:50:00,105.42,105.42,105.385,105.4,24600000.0
2008-03-06 05:51:00,105.4,105.4,105.38,105.38,4600000.0
2008-03-06 05:52:00,105.38,105.39,105.38,105.38,4400000.0
2008-03-06 05:53:00,105.38,105.39,105.38,105.39,3600000.0
2008-03-06 05:54:00,105.39,105.39,105.39,105.39,3400000.0
2008-03-06 05:55:00,105.39,105.39,105.39,105.39,5800000.0
2008-03-06 05:56:00,105.39,105.4,105.39,105.39,5400000.0
2008-03-06 05:57:00,105.39,105.41,105.38,105.38,11200000.0
2008-03-06 05:58:00,105.38,105.38,105.35,105.35,21700000.0
2008-03-06 05:59:00,105.35,105.36,105.33,105.33,11600000.0
2008-03-06 06:00:00,105.33,105.335,105.31,105.335,113100000.0
2008-03-06 06:01:00,105.335,105.35,105.335,105.35,8200000.0
2008-03-06 06:02:00,105.35,105.355,105.34,105.35,15400000.0
2008-03-06 06:03:00,105.35,105.355,105.335,105.335,62200000.0
2008-03-06 06:04:00,105.335,105.335,105.295,105.3,97600000.0
2008-03-06 06:05:00,105.3,105.31,105.3,105.3,10800000.0
2008-03-06 06:06:00,105.3,105.3,105.29,105.29,5800000.0
2008-03-06 06:07:00,105.29,105.32,105.28,105.32,10800000.0
2008-03-06 06:08:00,105.32,105.33,105.31,105.31,13200000.0
2008-03-06 06:09:00,105.31,105.325,105.305,105.305,66800000.0
2008-03-06 06:10:00,105.305,105.315,105.275,105.295,287900000.0
2008-03-06 06:11:00,105.295,105.295,105.285,105.285,101600000.0
2008-03-06 06:12:00,105.285,105.3,105.285,105.29,20400000.0
2008-03-06 06:13:00,105.29,105.3,105.265,105.29,33400000.0
2008-03-06 06:14:00,105.29,105.3,105.29,105.3,9200000.0
2008-03-06 06:15:00,105.3,105.32,105.3,105.31,9000000.0
2008-03-06 06:16:00,105.31,105.32,105.31,105.32,7000000.0
2008-03-06 06:17:00,105.32,105.34,105.32,105.33,10200000.0
2008-03-06 06:18:00,105.33,105.36,105.33,105.35,8400000.0
2008-03-06 06:19:00,105.35,105.35,105.35,105.35,3000000.0
2008-03-06 06:20:00,105.35,105.35,105.31,105.31,9000000.0
2008-03-06 06:21:00,105.31,105.32,105.3,105.32,7200000.0
2008-03-06 06:22:00,105.32,105.33,105.32,105.33,3800000.0
2008-03-06 06:23:00,105.33,105.35,105.31,105.32,20300000.0
2008-03-06 06:24:00,105.32,105.33,105.31,105.33,6000000.0
2008-03-06 06:25:00,105.33,105.33,105.32,105.33,4000000.0
2008-03-06 06:26:00,105.33,105.33,105.33,105.33,3200000.0
2008-03-06 06:27:00,105.33,105.33,105.31,105.32,17100000.0
2008-03-06 06:28:00,105.32,105.33,105.31,105.32,8600000.0
2008-03-06 06:29:00,105.32,105.33,105.31,105.33,6800000.0
2008-03-06 06:30:00,105.33,105.33,105.32,105.32,5800000.0
2008-03-06 06:31:00,105.32,105.32,105.32,105.32,2800000.0
2008-03-06 06:32:00,105.32,105.33,105.32,105.33,5200000.0
2008-03-06 06:33:00,105.33,105.33,105.33,105.33,3000000.0
2008-03-06 06:34:00,105.33,105.36,105.33,105.34,16700000.0
2008-03-06 06:35:00,105.34,105.35,105.34,105.34,12200000.0
2008-03-06 06:36:00,105.34,105.36,105.33,105.36,14400000.0
2008-03-06 06:37:00,105.36,105.375,105.35,105.36,18800000.0
2008-03-06 06:38:00,105.36,105.37,105.35,105.35,5600000.0
2008-03-06 06:39:00,105.35,105.36,105.35,105.35,4600000.0
2008-03-06 06:40:00,105.35,105.35,105.35,105.35,4400000.0
2008-03-06 06:41:00,105.35,105.36,105.35,105.36,4800000.0
2008-03-06 06:42:00,105.36,105.36,105.34,105.34,4600000.0
2008-03-06 06:43:00,105.34,105.34,105.34,105.34,5600000.0
2008-03-06 06:44:00,105.34,105.34,105.33,105.34,6200000.0
2008-03-06 06:45:00,105.34,105.34,105.33,105.33,4400000.0
2008-03-06 06:46:00,105.33,105.33,105.33,105.33,4000000.0
2008-03-06 06:47:00,105.33,105.34,105.33,105.33,4000000.0
2008-03-06 06:48:00,105.33,105.34,105.33,105.34,7600000.0
2008-03-06 06:49:00,105.34,105.34,105.34,105.34,3000000.0
2008-03-06 06:50:00,105.34,105.35,105.34,105.35,4400000.0
2008-03-06 06:51:00,105.35,105.35,105.35,105.35,3400000.0
2008-03-06 06:52:00,105.35,105.36,105.34,105.35,13600000.0
2008-03-06 06:53:00,105.35,105.35,105.34,105.35,8000000.0
2008-03-06 06:54:00,105.35,105.35,105.34,105.34,12000000.0
2008-03-06 06:55:00,105.34,105.35,105.34,105.34,8000000.0
2008-03-06 06:56:00,105.34,105.34,105.34,105.34,2800000.0
2008-03-06 06:57:00,105.34,105.35,105.34,105.34,4600000.0
2008-03-06 06:58:00,105.34,105.35,105.34,105.35,6000000.0
2008-03-06 06:59:00,105.35,105.35,105.32,105.35,34000000.0
2008-03-06 07:00:00,105.35,105.35,105.34,105.34,7600000.0
2008-03-06 07:01:00,105.34,105.34,105.34,105.34,3400000.0
2008-03-06 07:02:00,105.34,105.355,105.34,105.355,16400000.0
2008-03-06 07:03:00,105.355,105.365,105.345,105.365,32400000.0
2008-03-06 07:04:00,105.365,105.37,105.355,105.36,23800000.0
2008-03-06 07:05:00,105.365,105.38,105.365,105.38,11800000.0
2008-03-06 07:06:00,105.38,105.41,105.38,105.4,16400000.0
2008-03-06 07:07:00,105.4,105.41,105.39,105.39,9600000.0
2008-03-06 07:08:00,105.39,105.39,105.38,105.38,7000000.0
2008-03-06 07:09:00,105.38,105.38,105.36,105.36,8800000.0
2008-03-06 07:10:00,105.36,105.36,105.35,105.36,12600000.0
2008-03-06 07:11:00,105.36,105.37,105.36,105.36,6200000.0
2008-03-06 07:12:00,105.36,105.37,105.35,105.35,6800000.0
2008-03-06 07:13:00,105.35,105.355,105.34,105.355,21600000.0
2008-03-06 07:14:00,105.355,105.36,105.355,105.36,17200000.0
2008-03-06 07:15:00,105.36,105.36,105.35,105.36,22800000.0
2008-03-06 07:16:00,105.36,105.36,105.355,105.36,7200000.0
2008-03-06 07:17:00,105.36,105.36,105.35,105.35,9800000.0
2008-03-06 07:18:00,105.35,105.35,105.34,105.35,6800000.0
2008-03-06 07:19:00,105.35,105.35,105.34,105.35,5800000.0
2008-03-06 07:20:00,105.35,105.35,105.34,105.35,16100000.0
2008-03-06 07:21:00,105.35,105.35,105.35,105.35,4200000.0
2008-03-06 07:22:00,105.35,105.35,105.35,105.35,6400000.0
2008-03-06 07:23:00,105.35,105.36,105.34,105.35,11000000.0
2008-03-06 07:24:00,105.35,105.35,105.34,105.35,6200000.0
2008-03-06 07:25:00,105.35,105.36,105.35,105.36,5600000.0
2008-03-06 07:26:00,105.36,105.36,105.35,105.36,5400000.0
2008-03-06 07:27:00,105.36,105.36,105.35,105.36,7400000.0
2008-03-06 07:28:00,105.36,105.36,105.35,105.36,18100000.0
2008-03-06 07:29:00,105.36,105.36,105.33,105.34,8000000.0
2008-03-06 07:30:00,105.34,105.35,105.34,105.34,32200000.0
2008-03-06 07:31:00,105.34,105.34,105.34,105.34,4200000.0
2008-03-06 07:32:00,105.34,105.35,105.33,105.33,10600000.0
2008-03-06 07:33:00,105.33,105.35,105.32,105.35,15200000.0
2008-03-06 07:34:00,105.35,105.35,105.325,105.325,16000000.0
2008-03-06 07:35:00,105.325,105.325,105.29,105.29,37200000.0
2008-03-06 07:36:00,105.29,105.3,105.29,105.3,11600000.0
2008-03-06 07:37:00,105.3,105.33,105.3,105.33,9800000.0
2008-03-06 07:38:00,105.33,105.34,105.32,105.33,8200000.0
2008-03-06 07:39:00,105.33,105.33,105.31,105.31,10000000.0
2008-03-06 07:40:00,105.31,105.31,105.29,105.29,10800000.0
2008-03-06 07:41:00,105.29,105.3,105.25,105.25,15200000.0
2008-03-06 07:42:00,105.25,105.26,105.24,105.26,10600000.0
2008-03-06 07:43:00,105.26,105.27,105.23,105.23,12800000.0
2008-03-06 07:44:00,105.23,105.27,105.23,105.27,10200000.0
2008-03-06 07:45:00,105.27,105.28,105.26,105.27,9800000.0
2008-03-06 07:46:00,105.27,105.28,105.27,105.27,7000000.0
2008-03-06 07:47:00,105.27,105.28,105.27,105.27,4600000.0
2008-03-06 07:48:00,105.27,105.28,105.255,105.26,13800000.0
2008-03-06 07:49:00,105.26,105.275,105.26,105.27,12400000.0
2008-03-06 07:50:00,105.27,105.27,105.27,105.27,3600000.0
2008-03-06 07:51:00,105.27,105.28,105.27,105.27,7800000.0
2008-03-06 07:52:00,105.27,105.27,105.27,105.27,3000000.0
2008-03-06 07:53:00,105.27,105.28,105.27,105.28,12400000.0
2008-03-06 07:54:00,105.28,105.28,105.27,105.27,12600000.0
2008-03-06 07:55:00,105.27,105.27,105.22,105.23,24300000.0
2008-03-06 07:56:00,105.23,105.24,105.21,105.22,14800000.0
2008-03-06 07:57:00,105.22,105.22,105.2,105.21,10800000.0
2008-03-06 07:58:00,105.21,105.25,105.21,105.24,15800000.0
2008-03-06 07:59:00,105.24,105.27,105.23,105.27,10000000.0
2008-03-06 08:00:00,105.27,105.27,105.24,105.24,12400000.0
2008-03-06 08:01:00,105.24,105.25,105.24,105.25,5800000.0
2008-03-06 08:02:00,105.24,105.24,105.23,105.24,8800000.0
2008-03-06 08:03:00,105.24,105.24,105.135,105.135,358800000.0
2008-03-06 08:04:00,105.14,105.21,105.14,105.165,225400000.0
2008-03-06 08:05:00,105.165,105.23,105.16,105.17,472400000.0
2008-03-06 08:06:00,105.17,105.175,105.16,105.165,353400000.0
2008-03-06 08:07:00,105.165,105.19,105.16,105.19,171000000.0
2008-03-06 08:08:00,105.19,105.19,105.17,105.19,62000000.0
2008-03-06 08:09:00,105.19,105.2,105.17,105.185,384600000.0
2008-03-06 08:10:00,105.185,105.22,105.18,105.19,281700000.0
2008-03-06 08:11:00,105.19,105.245,105.19,105.22,65900000.0
2008-03-06 08:12:00,105.22,105.23,105.215,105.22,18100000.0
2008-03-06 08:13:00,105.22,105.25,105.21,105.22,136400000.0
2008-03-06 08:14:00,105.22,105.23,105.21,105.22,57900000.0
2008-03-06 08:15:00,105.22,105.24,105.2,105.24,60300000.0
2008-03-06 08:16:00,105.24,105.27,105.24,105.26,13600000.0
2008-03-06 08:17:00,105.25,105.26,105.24,105.26,10600000.0
2008-03-06 08:18:00,105.26,105.27,105.25,105.25,9800000.0
2008-03-06 08:19:00,105.25,105.26,105.24,105.24,164200000.0
2008-03-06 08:20:00,105.24,105.25,105.23,105.24,381800000.0
2008-03-06 08:21:00,105.24,105.25,105.24,105.24,26000000.0
2008-03-06 08:22:00,105.24,105.24,105.23,105.23,3800000.0
2008-03-06 08:23:00,105.23,105.25,105.22,105.25,83100000.0
2008-03-06 08:24:00,105.25,105.26,105.24,105.24,121400000.0
2008-03-06 08:25:00,105.24,105.28,105.24,105.28,31900000.0
2008-03-06 08:26:00,105.28,105.28,105.265,105.27,12400000.0
2008-03-06 08:27:00,105.27,105.27,105.27,105.27,9800000.0
2008-03-06 08:28:00,105.27,105.29,105.26,105.28,14200000.0
2008-03-06 08:29:00,105.28,105.29,105.27,105.27,14200000.0
2008-03-06 08:30:00,105.27,105.27,105.27,105.27,17400000.0
2008-03-06 08:31:00,105.27,105.27,105.26,105.27,21000000.0
2008-03-06 08:32:00,105.27,105.27,105.26,105.26,21400000.0
2008-03-06 08:33:00,105.26,105.26,105.25,105.25,19800000.0
2008-03-06 08:34:00,105.25,105.27,105.25,105.26,21000000.0
2008-03-06 08:35:00,105.26,105.28,105.25,105.25,18100000.0
2008-03-06 08:36:00,105.26,105.26,105.23,105.25,26400000.0
2008-03-06 08:37:00,105.25,105.27,105.25,105.26,12400000.0
2008-03-06 08:38:00,105.26,105.27,105.24,105.24,14200000.0
2008-03-06 08:39:00,105.24,105.25,105.24,105.25,17200000.0
2008-03-06 08:40:00,105.25,105.25,105.22,105.22,20200000.0
2008-03-06 08:41:00,105.22,105.22,105.18,105.185,34200000.0
2008-03-06 08:42:00,105.185,105.24,105.185,105.23,19700000.0
2008-03-06 08:43:00,105.23,105.23,105.22,105.22,27900000.0
2008-03-06 08:44:00,105.22,105.225,105.21,105.22,28500000.0
2008-03-06 08:45:00,105.22,105.23,105.22,105.22,13200000.0
2008-03-06 08:46:00,105.22,105.22,105.2,105.2,12200000.0
2008-03-06 08:47:00,105.2,105.2,105.16,105.17,20700000.0
2008-03-06 08:48:00,105.17,105.21,105.17,105.19,34100000.0
2008-03-06 08:49:00,105.19,105.215,105.18,105.215,19200000.0
2008-03-06 08:50:00,105.215,105.23,105.21,105.23,15200000.0
2008-03-06 08:51:00,105.23,105.24,105.22,105.22,16600000.0
2008-03-06 08:52:00,105.22,105.23,105.22,105.23,12000000.0
2008-03-06 08:53:00,105.23,105.245,105.22,105.245,27800000.0
2008-03-06 08:54:00,105.245,105.29,105.245,105.25,23000000.0
2008-03-06 08:55:00,105.25,105.29,105.24,105.27,14600000.0
2008-03-06 08:56:00,105.27,105.27,105.22,105.22,31700000.0
2008-03-06 08:57:00,105.22,105.22,105.17,105.2,18700000.0
2008-03-06 08:58:00,105.2,105.2,105.19,105.19,14600000.0
2008-03-06 08:59:00,105.19,105.2,105.18,105.19,16200000.0
2008-03-06 09:00:00,105.19,105.2,105.19,105.19,16200000.0
2008-03-06 09:01:00,105.19,105.195,105.19,105.195,11000000.0
2008-03-06 09:02:00,105.195,105.2,105.19,105.19,16000000.0
2008-03-06 09:03:00,105.19,105.21,105.19,105.21,9000000.0
2008-03-06 09:04:00,105.21,105.22,105.2,105.2,15000000.0
2008-03-06 09:05:00,105.2,105.21,105.2,105.21,14200000.0
2008-03-06 09:06:00,105.21,105.21,105.185,105.205,56400000.0
2008-03-06 09:07:00,105.205,105.21,105.185,105.19,30600000.0
2008-03-06 09:08:00,105.195,105.21,105.19,105.2,14000000.0
2008-03-06 09:09:00,105.195,105.22,105.18,105.19,36100000.0
2008-03-06 09:10:00,105.19,105.2,105.165,105.18,28600000.0
2008-03-06 09:11:00,105.18,105.2,105.17,105.19,25400000.0
2008-03-06 09:12:00,105.18,105.18,105.16,105.17,23000000.0
2008-03-06 09:13:00,105.17,105.195,105.17,105.18,21800000.0
2008-03-06 09:14:00,105.18,105.19,105.11,105.15,32000000.0
2008-03-06 09:15:00,105.15,105.15,105.13,105.135,28600000.0
2008-03-06 09:16:00,105.135,105.16,105.13,105.15,19200000.0
2008-03-06 09:17:00,105.16,105.18,105.16,105.175,26800000.0
2008-03-06 09:18:00,105.175,105.19,105.175,105.185,15800000.0
2008-03-06 09:19:00,105.185,105.205,105.18,105.205,20400000.0
2008-03-06 09:20:00,105.205,105.23,105.205,105.23,21500000.0
2008-03-06 09:21:00,105.23,105.23,105.18,105.2,30800000.0
2008-03-06 09:22:00,105.195,105.23,105.195,105.2,28800000.0
2008-03-06 09:23:00,105.2,105.305,105.2,105.265,26600000.0
2008-03-06 09:24:00,105.265,105.27,105.195,105.205,57000000.0
2008-03-06 09:25:00,105.205,105.245,105.205,105.22,25500000.0
2008-03-06 09:26:00,105.23,105.245,105.185,105.22,133000000.0
2008-03-06 09:27:00,105.23,105.235,105.2,105.21,34300000.0
2008-03-06 09:28:00,105.21,105.255,105.21,105.235,20600000.0
2008-03-06 09:29:00,105.235,105.28,105.23,105.275,141400000.0
2008-03-06 09:30:00,105.275,105.305,105.245,105.3,54600000.0
2008-03-06 09:31:00,105.3,105.305,105.275,105.305,89800000.0
2008-03-06 09:32:00,105.305,105.305,105.29,105.29,8600000.0
2008-03-06 09:33:00,105.29,105.3,105.28,105.29,16600000.0
2008-03-06 09:34:00,105.29,105.3,105.275,105.275,12400000.0
2008-03-06 09:35:00,105.28,105.28,105.26,105.26,12200000.0
2008-03-06 09:36:00,105.26,105.26,105.22,105.235,11000000.0
2008-03-06 09:37:00,105.235,105.235,105.205,105.215,15600000.0
2008-03-06 09:38:00,105.215,105.22,105.2,105.21,9800000.0
2008-03-06 09:39:00,105.21,105.22,105.2,105.205,13400000.0
2008-03-06 09:40:00,105.21,105.21,105.195,105.21,8000000.0
2008-03-06 09:41:00,105.21,105.22,105.2,105.22,24000000.0
2008-03-06 09:42:00,105.22,105.245,105.22,105.245,18400000.0
2008-03-06 09:43:00,105.245,105.25,105.235,105.245,11800000.0
2008-03-06 09:44:00,105.245,105.245,105.225,105.235,13400000.0
2008-03-06 09:45:00,105.235,105.26,105.185,105.19,116600000.0
2008-03-06 09:46:00,105.19,105.235,105.19,105.195,75600000.0
2008-03-06 09:47:00,105.195,105.22,105.195,105.22,3200000.0
2008-03-06 09:48:00,105.22,105.24,105.215,105.24,11000000.0
2008-03-06 09:49:00,105.24,105.26,105.23,105.23,12000000.0
2008-03-06 09:50:00,105.23,105.235,105.215,105.23,18000000.0
2008-03-06 09:51:00,105.23,105.24,105.23,105.23,14400000.0
2008-03-06 09:52:00,105.23,105.23,105.2,105.2,17900000.0
2008-03-06 09:53:00,105.2,105.2,105.155,105.175,32000000.0
2008-03-06 09:54:00,105.175,105.19,105.1,105.11,32400000.0
2008-03-06 09:55:00,105.11,105.11,105.065,105.08,30600000.0
2008-03-06 09:56:00,105.08,105.08,105.015,105.02,31200000.0
2008-03-06 09:57:00,105.02,105.02,104.99,105.01,34000000.0
2008-03-06 09:58:00,105.01,105.065,105.01,105.065,41000000.0
2008-03-06 09:59:00,105.065,105.07,105.04,105.07,22400000.0
2008-03-06 10:00:00,105.07,105.07,105.05,105.06,15000000.0
2008-03-06 10:01:00,105.06,105.07,105.045,105.06,20000000.0
2008-03-06 10:02:00,105.06,105.07,104.97,104.975,35300000.0
2008-03-06 10:03:00,104.975,105.025,104.97,105.0,48700000.0
2008-03-06 10:04:00,104.99,105.05,104.98,105.05,90200000.0
2008-03-06 10:05:00,105.05,105.06,104.99,105.005,23200000.0
2008-03-06 10:06:00,105.01,105.03,105.0,105.01,25800000.0
2008-03-06 10:07:00,105.01,105.03,104.98,105.02,50800000.0
2008-03-06 10:08:00,105.02,105.035,104.94,105.02,145700000.0
2008-03-06 10:09:00,105.02,105.02,104.99,105.0,18800000.0
2008-03-06 10:10:00,105.0,105.04,105.0,105.03,38800000.0
2008-03-06 10:11:00,105.045,105.065,105.0,105.04,66400000.0
2008-03-06 10:12:00,105.04,105.06,105.0,105.04,29800000.0
2008-03-06 10:13:00,105.035,105.05,105.02,105.04,22600000.0
2008-03-06 10:14:00,105.04,105.08,105.04,105.08,24800000.0
2008-03-06 10:15:00,105.08,105.08,105.025,105.025,37000000.0
2008-03-06 10:16:00,105.025,105.05,105.01,105.035,33000000.0
2008-03-06 10:17:00,105.035,105.05,105.035,105.05,20400000.0
2008-03-06 10:18:00,105.05,105.06,105.04,105.055,10800000.0
2008-03-06 10:19:00,105.055,105.07,105.04,105.05,16200000.0
2008-03-06 10:20:00,105.05,105.05,105.0,105.02,28200000.0
2008-03-06 10:21:00,105.02,105.06,104.98,104.98,43900000.0
2008-03-06 10:22:00,104.98,104.98,104.95,104.97,41800000.0
2008-03-06 10:23:00,104.97,105.04,104.97,105.01,26800000.0
2008-03-06 10:24:00,105.01,105.08,105.01,105.08,92600000.0
2008-03-06 10:25:00,105.08,105.1,105.08,105.1,14200000.0
2008-03-06 10:26:00,105.1,105.11,105.06,105.11,65400000.0
2008-03-06 10:27:00,105.13,105.16,105.13,105.15,23400000.0
2008-03-06 10:28:00,105.14,105.16,105.12,105.12,43300000.0
2008-03-06 10:29:00,105.12,105.14,105.105,105.14,107900000.0
2008-03-06 10:30:00,105.14,105.14,105.12,105.12,13000000.0
2008-03-06 10:31:00,105.12,105.19,105.12,105.17,153000000.0
2008-03-06 10:32:00,105.17,105.19,105.16,105.17,68100000.0
2008-03-06 10:33:00,105.17,105.17,105.16,105.16,16600000.0
2008-03-06 10:34:00,105.17,105.17,105.13,105.14,22600000.0
2008-03-06 10:35:00,105.14,105.16,105.14,105.14,19400000.0
2008-03-06 10:36:00,105.14,105.16,105.09,105.095,180600000.0
2008-03-06 10:37:00,105.1,105.1,105.04,105.08,776600000.0
2008-03-06 10:38:00,105.08,105.08,105.02,105.07,429000000.0
2008-03-06 10:39:00,105.07,105.08,105.05,105.06,103500000.0
2008-03-06 10:40:00,105.06,105.085,105.02,105.02,28400000.0
2008-03-06 10:41:00,105.02,105.08,105.015,105.08,53200000.0
2008-03-06 10:42:00,105.08,105.08,105.03,105.04,33000000.0
2008-03-06 10:43:00,105.05,105.055,105.03,105.05,26800000.0
2008-03-06 10:44:00,105.05,105.19,105.045,105.19,31400000.0
2008-03-06 10:45:00,105.19,105.19,105.08,105.11,269800000.0
2008-03-06 10:46:00,105.12,105.125,105.05,105.125,57600000.0
2008-03-06 10:47:00,105.125,105.145,105.095,105.11,49500000.0
2008-03-06 10:48:00,105.11,105.12,105.09,105.1,21800000.0
2008-03-06 10:49:00,105.1,105.1,105.06,105.08,36100000.0
2008-03-06 10:50:00,105.085,105.1,105.065,105.095,21800000.0
2008-03-06 10:51:00,105.095,105.19,105.08,105.135,199900000.0
2008-03-06 10:52:00,105.165,105.18,105.095,105.115,127000000.0
2008-03-06 10:53:00,105.115,105.165,105.115,105.15,43300000.0
2008-03-06 10:54:00,105.16,105.16,105.12,105.125,32400000.0
2008-03-06 10:55:00,105.125,105.13,105.11,105.115,13400000.0
2008-03-06 10:56:00,105.115,105.115,105.09,105.11,27100000.0
2008-03-06 10:57:00,105.11,105.13,105.095,105.11,27900000.0
2008-03-06 10:58:00,105.11,105.13,105.07,105.08,81900000.0
2008-03-06 10:59:00,105.085,105.1,105.065,105.085,29900000.0
2008-03-06 11:00:00,105.085,105.155,105.065,105.13,58700000.0
2008-03-06 11:01:00,105.13,105.16,105.1,105.16,59300000.0
2008-03-06 11:02:00,105.16,105.195,105.15,105.195,35600000.0
2008-03-06 11:03:00,105.2,105.25,105.18,105.22,55400000.0
2008-03-06 11:04:00,105.215,105.27,105.195,105.265,33000000.0
2008-03-06 11:05:00,105.265,105.3,105.22,105.23,34800000.0
2008-03-06 11:06:00,105.24,105.275,105.2,105.21,42700000.0
2008-03-06 11:07:00,105.21,105.24,105.195,105.22,27200000.0
2008-03-06 11:08:00,105.23,105.285,105.22,105.255,27300000.0
2008-03-06 11:09:00,105.255,105.255,105.19,105.195,18600000.0
2008-03-06 11:10:00,105.19,105.22,105.185,105.21,23800000.0
2008-03-06 11:11:00,105.21,105.24,105.205,105.235,20200000.0
2008-03-06 11:12:00,105.24,105.31,105.205,105.305,24200000.0
2008-03-06 11:13:00,105.305,105.305,105.2,105.205,23600000.0
2008-03-06 11:14:00,105.205,105.205,105.165,105.18,14400000.0
2008-03-06 11:15:00,105.18,105.185,105.16,105.175,11800000.0
2008-03-06 11:16:00,105.18,105.2,105.16,105.165,24400000.0
2008-03-06 11:17:00,105.17,105.185,105.16,105.17,29000000.0
2008-03-06 11:18:00,105.17,105.17,105.14,105.15,30400000.0
2008-03-06 11:19:00,105.15,105.165,105.145,105.165,23200000.0
2008-03-06 11:20:00,105.165,105.18,105.16,105.175,20400000.0
2008-03-06 11:21:00,105.175,105.18,105.15,105.155,18000000.0
2008-03-06 11:22:00,105.16,105.175,105.16,105.175,13800000.0
2008-03-06 11:23:00,105.175,105.185,105.16,105.18,20200000.0
2008-03-06 11:24:00,105.175,105.195,105.145,105.175,19000000.0
2008-03-06 11:25:00,105.185,105.195,105.16,105.16,25400000.0
2008-03-06 11:26:00,105.16,105.18,105.13,105.13,20400000.0
2008-03-06 11:27:00,105.13,105.15,105.12,105.125,13400000.0
2008-03-06 11:28:00,105.13,105.19,105.13,105.17,21000000.0
2008-03-06 11:29:00,105.17,105.17,105.14,105.17,27200000.0
2008-03-06 11:30:00,105.17,105.18,105.15,105.16,27300000.0
2008-03-06 11:31:00,105.16,105.16,105.14,105.145,16400000.0
2008-03-06 11:32:00,105.155,105.16,105.15,105.16,10200000.0
2008-03-06 11:33:00,105.16,105.175,105.16,105.16,15000000.0
2008-03-06 11:34:00,105.16,105.17,105.135,105.17,19600000.0
2008-03-06 11:35:00,105.17,105.175,105.16,105.17,11600000.0
2008-03-06 11:36:00,105.17,105.175,105.16,105.165,15600000.0
2008-03-06 11:37:00,105.165,105.17,105.125,105.145,26200000.0
2008-03-06 11:38:00,105.145,105.155,105.14,105.155,23400000.0
2008-03-06 11:39:00,105.155,105.165,105.145,105.16,17700000.0
2008-03-06 11:40:00,105.16,105.17,105.135,105.16,19800000.0
2008-03-06 11:41:00,105.16,105.185,105.15,105.15,25300000.0
2008-03-06 11:42:00,105.15,105.24,105.15,105.215,33600000.0
2008-03-06 11:43:00,105.215,105.22,105.205,105.22,17900000.0
2008-03-06 11:44:00,105.22,105.22,105.2,105.215,18200000.0
2008-03-06 11:45:00,105.21,105.23,105.2,105.22,26800000.0
2008-03-06 11:46:00,105.22,105.25,105.21,105.25,17400000.0
2008-03-06 11:47:00,105.25,105.26,105.23,105.23,22600000.0
2008-03-06 11:48:00,105.22,105.22,105.19,105.21,44500000.0
2008-03-06 11:49:00,105.21,105.22,105.18,105.2,24300000.0
2008-03-06 11:50:00,105.195,105.195,105.16,105.19,17000000.0
2008-03-06 11:51:00,105.19,105.205,105.175,105.18,13200000.0
2008-03-06 11:52:00,105.18,105.2,105.125,105.14,29700000.0
2008-03-06 11:53:00,105.14,105.14,105.11,105.12,13700000.0
2008-03-06 11:54:00,105.12,105.12,105.065,105.07,33000000.0
2008-03-06 11:55:00,105.07,105.09,105.07,105.09,14400000.0
2008-03-06 11:56:00,105.1,105.11,105.1,105.11,15500000.0
2008-03-06 11:57:00,105.12,105.13,105.08,105.11,67800000.0
2008-03-06 11:58:00,105.11,105.12,105.08,105.08,18000000.0
2008-03-06 11:59:00,105.08,105.1,105.07,105.09,22600000.0
2008-03-06 12:00:00,105.09,105.09,105.07,105.075,12800000.0
2008-03-06 12:01:00,105.075,105.075,105.05,105.05,35500000.0
2008-03-06 12:02:00,105.05,105.05,105.0,105.0,58700000.0
2008-03-06 12:03:00,105.0,105.03,104.99,105.02,25800000.0
2008-03-06 12:04:00,105.02,105.02,104.85,104.89,17900000.0
2008-03-06 12:05:00,104.89,104.905,104.835,104.88,43500000.0
2008-03-06 12:06:00,104.88,104.88,104.8,104.85,50800000.0
2008-03-06 12:07:00,104.85,105.0,104.84,104.99,42800000.0
2008-03-06 12:08:00,104.99,105.04,104.97,104.98,41000000.0
2008-03-06 12:09:00,104.98,105.045,104.935,105.045,39700000.0
2008-03-06 12:10:00,105.045,105.07,105.02,105.03,36600000.0
2008-03-06 12:11:00,105.03,105.13,105.03,105.12,28000000.0
2008-03-06 12:12:00,105.12,105.13,105.085,105.09,27400000.0
2008-03-06 12:13:00,105.09,105.09,105.05,105.09,28000000.0
2008-03-06 12:14:00,105.09,105.11,105.04,105.1,49100000.0
2008-03-06 12:15:00,105.1,105.12,105.08,105.08,39400000.0
2008-03-06 12:16:00,105.08,105.09,105.07,105.07,21400000.0
2008-03-06 12:17:00,105.07,105.12,105.06,105.12,28400000.0
2008-03-06 12:18:00,105.12,105.14,105.12,105.13,22400000.0
2008-03-06 12:19:00,105.13,105.13,105.11,105.13,16600000.0
2008-03-06 12:20:00,105.13,105.145,105.11,105.12,70900000.0
2008-03-06 12:21:00,105.12,105.13,105.1,105.105,21400000.0
2008-03-06 12:22:00,105.1,105.1,105.08,105.1,16800000.0
2008-03-06 12:23:00,105.1,105.11,105.08,105.08,19400000.0
2008-03-06 12:24:00,105.08,105.09,105.06,105.09,27200000.0
2008-03-06 12:25:00,105.09,105.09,105.07,105.07,11600000.0
2008-03-06 12:26:00,105.07,105.1,105.06,105.09,20200000.0
2008-03-06 12:27:00,105.09,105.1,105.055,105.07,28000000.0
2008-03-06 12:28:00,105.07,105.09,105.035,105.04,29200000.0
2008-03-06 12:29:00,105.04,105.05,105.02,105.05,21900000.0
2008-03-06 12:30:00,105.06,105.06,105.01,105.03,14000000.0
2008-03-06 12:31:00,105.03,105.04,105.01,105.01,18900000.0
2008-03-06 12:32:00,105.01,105.01,104.98,105.0,60900000.0
2008-03-06 12:33:00,105.0,105.0,104.965,104.965,43900000.0
2008-03-06 12:34:00,104.965,104.97,104.885,104.915,110900000.0
2008-03-06 12:35:00,104.915,104.96,104.91,104.91,30200000.0
2008-03-06 12:36:00,104.91,104.92,104.87,104.88,47100000.0
2008-03-06 12:37:00,104.88,104.89,104.83,104.85,66500000.0
2008-03-06 12:38:00,104.84,104.9,104.81,104.89,42500000.0
2008-03-06 12:39:00,104.89,104.97,104.89,104.95,20200000.0
2008-03-06 12:40:00,104.95,105.01,104.95,104.98,27500000.0
2008-03-06 12:41:00,104.98,104.99,104.95,104.95,43700000.0
2008-03-06 12:42:00,104.945,104.955,104.94,104.95,22400000.0
2008-03-06 12:43:00,104.95,104.95,104.86,104.86,63500000.0
2008-03-06 12:44:00,104.865,104.95,104.86,104.945,70600000.0
2008-03-06 12:45:00,104.94,104.96,104.93,104.955,14800000.0
2008-03-06 12:46:00,104.96,104.97,104.935,104.94,19400000.0
2008-03-06 12:47:00,104.94,104.945,104.925,104.93,13400000.0
2008-03-06 12:48:00,104.93,104.965,104.925,104.965,16400000.0
2008-03-06 12:49:00,104.97,104.99,104.96,104.97,57400000.0
2008-03-06 12:50:00,104.97,104.99,104.97,104.98,12800000.0
2008-03-06 12:51:00,104.98,105.01,104.98,104.99,28200000.0
2008-03-06 12:52:00,104.99,104.99,104.97,104.97,9200000.0
2008-03-06 12:53:00,104.97,104.985,104.94,104.985,17200000.0
2008-03-06 12:54:00,104.985,104.99,104.97,104.97,26200000.0
2008-03-06 12:55:00,104.97,105.01,104.96,105.0,34300000.0
2008-03-06 12:56:00,105.0,105.01,104.99,105.0,12600000.0
2008-03-06 12:57:00,105.0,105.01,104.985,105.0,13800000.0
2008-03-06 12:58:00,105.005,105.02,104.98,105.02,33400000.0
2008-03-06 12:59:00,105.01,105.02,104.97,104.98,37200000.0
2008-03-06 13:00:00,104.98,105.0,104.98,105.0,17800000.0
2008-03-06 13:01:00,105.0,105.0,104.96,104.965,34400000.0
2008-03-06 13:02:00,104.965,105.005,104.96,104.98,28000000.0
2008-03-06 13:03:00,104.98,104.99,104.95,104.95,23700000.0
2008-03-06 13:04:00,104.95,104.97,104.95,104.97,12200000.0
2008-03-06 13:05:00,104.97,104.99,104.97,104.98,10600000.0
2008-03-06 13:06:00,104.98,105.01,104.98,104.99,13400000.0
2008-03-06 13:07:00,104.99,104.99,104.98,104.985,10600000.0
2008-03-06 13:08:00,104.985,105.0,104.98,104.99,19000000.0
2008-03-06 13:09:00,104.99,104.99,104.95,104.97,21400000.0
2008-03-06 13:10:00,104.97,104.98,104.955,104.955,26300000.0
2008-03-06 13:11:00,104.955,104.97,104.95,104.97,10400000.0
2008-03-06 13:12:00,104.97,104.97,104.96,104.96,9800000.0
2008-03-06 13:13:00,104.95,104.96,104.91,104.95,20000000.0
2008-03-06 13:14:00,104.95,104.97,104.95,104.96,15000000.0
2008-03-06 13:15:00,104.95,104.95,104.94,104.94,14000000.0
2008-03-06 13:16:00,104.94,104.96,104.94,104.96,9200000.0
2008-03-06 13:17:00,104.96,104.98,104.96,104.97,16400000.0
2008-03-06 13:18:00,104.97,104.98,104.93,104.94,15200000.0
2008-03-06 13:19:00,104.94,104.98,104.91,104.92,38200000.0
2008-03-06 13:20:00,104.92,104.93,104.91,104.92,70400000.0
2008-03-06 13:21:00,104.92,104.94,104.91,104.93,23800000.0
2008-03-06 13:22:00,104.93,104.93,104.93,104.93,8800000.0
2008-03-06 13:23:00,104.93,104.98,104.92,104.98,11800000.0
2008-03-06 13:24:00,104.965,104.965,104.955,104.955,8400000.0
2008-03-06 13:25:00,104.955,104.96,104.955,104.96,6800000.0
2008-03-06 13:26:00,104.96,104.98,104.96,104.98,13000000.0
2008-03-06 13:27:00,104.98,105.0,104.98,104.99,13800000.0
2008-03-06 13:28:00,104.995,105.01,104.995,105.0,13200000.0
2008-03-06 13:29:00,105.0,105.0,104.99,104.99,5400000.0
2008-03-06 13:30:00,104.99,105.0,104.99,105.0,11800000.0
2008-03-06 13:31:00,105.0,105.0,104.99,104.99,12000000.0
2008-03-06 13:32:00,104.99,105.0,104.985,104.995,14800000.0
2008-03-06 13:33:00,104.995,105.0,104.99,104.995,8400000.0
2008-03-06 13:34:00,104.995,104.995,104.975,104.975,6200000.0
2008-03-06 13:35:00,104.975,105.02,104.975,105.02,11200000.0
2008-03-06 13:36:00,105.02,105.02,104.985,104.99,21100000.0
2008-03-06 13:37:00,104.99,105.055,104.99,105.04,15200000.0
2008-03-06 13:38:00,105.04,105.05,105.04,105.04,20900000.0
2008-03-06 13:39:00,105.04,105.065,105.04,105.06,8800000.0
2008-03-06 13:40:00,105.065,105.065,105.06,105.06,10000000.0
2008-03-06 13:41:00,105.06,105.09,105.05,105.09,18700000.0
2008-03-06 13:42:00,105.09,105.09,105.07,105.075,8600000.0
2008-03-06 13:43:00,105.075,105.08,105.055,105.06,11600000.0
2008-03-06 13:44:00,105.06,105.075,105.06,105.065,8000000.0
2008-03-06 13:45:00,105.065,105.075,105.05,105.055,8400000.0
2008-03-06 13:46:00,105.05,105.05,105.045,105.05,6600000.0
2008-03-06 13:47:00,105.05,105.06,105.04,105.05,17400000.0
2008-03-06 13:48:00,105.05,105.05,105.025,105.045,10600000.0
2008-03-06 13:49:00,105.045,105.055,105.035,105.05,11200000.0
2008-03-06 13:50:00,105.05,105.055,105.05,105.05,5000000.0
2008-03-06 13:51:00,105.05,105.085,105.05,105.055,31600000.0
2008-03-06 13:52:00,105.055,105.055,105.01,105.02,15400000.0
2008-03-06 13:53:00,105.02,105.03,105.01,105.02,20200000.0
2008-03-06 13:54:00,105.02,105.02,105.01,105.01,22400000.0
2008-03-06 13:55:00,105.01,105.03,105.01,105.01,26000000.0
2008-03-06 13:56:00,105.01,105.02,104.98,104.985,20600000.0
2008-03-06 13:57:00,104.985,105.0,104.985,105.0,24000000.0
2008-03-06 13:58:00,105.0,105.01,104.98,104.985,25800000.0
2008-03-06 13:59:00,104.985,104.99,104.945,104.95,30600000.0
2008-03-06 14:00:00,104.955,104.99,104.945,104.98,28800000.0
2008-03-06 14:01:00,104.98,105.02,104.95,105.02,33600000.0
2008-03-06 14:02:00,105.02,105.09,105.02,105.075,25000000.0
2008-03-06 14:03:00,105.075,105.08,105.07,105.07,18200000.0
2008-03-06 14:04:00,105.07,105.08,105.06,105.07,18600000.0
2008-03-06 14:05:00,105.06,105.08,105.03,105.04,24800000.0
2008-03-06 14:06:00,105.04,105.04,104.99,105.01,23000000.0
2008-03-06 14:07:00,105.01,105.02,105.01,105.01,10600000.0
2008-03-06 14:08:00,105.01,105.05,105.0,105.02,16000000.0
2008-03-06 14:09:00,105.02,105.02,104.99,105.01,21400000.0
2008-03-06 14:10:00,105.01,105.08,104.99,105.08,25800000.0
2008-03-06 14:11:00,105.08,105.1,105.04,105.075,29600000.0
2008-03-06 14:12:00,105.075,105.1,105.005,105.05,47500000.0
2008-03-06 14:13:00,105.05,105.12,105.05,105.105,21200000.0
2008-03-06 14:14:00,105.105,105.13,105.105,105.125,15400000.0
2008-03-06 14:15:00,105.12,105.14,105.105,105.135,21000000.0
2008-03-06 14:16:00,105.135,105.16,105.135,105.155,17400000.0
2008-03-06 14:17:00,105.16,105.17,105.14,105.145,19800000.0
2008-03-06 14:18:00,105.145,105.145,105.135,105.135,10600000.0
2008-03-06 14:19:00,105.135,105.135,105.1,105.1,18200000.0
2008-03-06 14:20:00,105.1,105.12,105.08,105.095,24600000.0
2008-03-06 14:21:00,105.09,105.095,105.08,105.085,29000000.0
2008-03-06 14:22:00,105.075,105.17,105.075,105.16,30600000.0
2008-03-06 14:23:00,105.175,105.21,105.16,105.16,25100000.0
2008-03-06 14:24:00,105.16,105.19,105.16,105.19,15200000.0
2008-03-06 14:25:00,105.19,105.2,105.14,105.19,29600000.0
2008-03-06 14:26:00,105.2,105.21,105.18,105.18,27400000.0
2008-03-06 14:27:00,105.18,105.19,105.125,105.14,34600000.0
2008-03-06 14:28:00,105.14,105.155,105.13,105.14,22000000.0
2008-03-06 14:29:00,105.135,105.155,105.135,105.15,24600000.0
2008-03-06 14:30:00,105.15,105.15,105.1,105.105,48100000.0
2008-03-06 14:31:00,105.1,105.145,105.1,105.135,23000000.0
2008-03-06 14:32:00,105.135,105.14,105.12,105.13,19800000.0
2008-03-06 14:33:00,105.13,105.14,105.13,105.14,12400000.0
2008-03-06 14:34:00,105.14,105.15,105.12,105.125,16400000.0
2008-03-06 14:35:00,105.125,105.125,105.105,105.115,12800000.0
2008-03-06 14:36:00,105.115,105.14,105.115,105.14,15400000.0
2008-03-06 14:37:00,105.13,105.14,105.085,105.105,26200000.0
2008-03-06 14:38:00,105.105,105.115,105.095,105.115,12400000.0
2008-03-06 14:39:00,105.115,105.115,105.095,105.095,9600000.0
2008-03-06 14:40:00,105.09,105.09,105.025,105.03,25400000.0
2008-03-06 14:41:00,105.03,105.05,105.03,105.05,26600000.0
2008-03-06 14:42:00,105.05,105.09,105.04,105.09,24700000.0
2008-03-06 14:43:00,105.085,105.085,105.04,105.065,26300000.0
2008-03-06 14:44:00,105.065,105.095,105.06,105.06,69300000.0
2008-03-06 14:45:00,105.06,105.11,105.06,105.11,220400000.0
2008-03-06 14:46:00,105.11,105.11,105.1,105.1,57900000.0
2008-03-06 14:47:00,105.1,105.1,105.065,105.07,18200000.0
2008-03-06 14:48:00,105.07,105.07,105.05,105.06,20000000.0
2008-03-06 14:49:00,105.06,105.06,105.01,105.02,24600000.0
2008-03-06 14:50:00,105.02,105.08,105.015,105.055,20000000.0
2008-03-06 14:51:00,105.055,105.13,105.055,105.13,23400000.0
2008-03-06 14:52:00,105.13,105.155,105.12,105.12,22900000.0
2008-03-06 14:53:00,105.12,105.12,105.1,105.1,16800000.0
2008-03-06 14:54:00,105.1,105.1,105.075,105.095,18900000.0
2008-03-06 14:55:00,105.095,105.12,105.085,105.11,19800000.0
2008-03-06 14:56:00,105.11,105.11,105.1,105.11,9600000.0
2008-03-06 14:57:00,105.11,105.13,105.11,105.13,11800000.0
2008-03-06 14:58:00,105.13,105.13,105.13,105.13,9200000.0
2008-03-06 14:59:00,105.13,105.15,105.12,105.13,52200000.0
2008-03-06 15:00:00,105.13,105.155,105.075,105.09,38100000.0
2008-03-06 15:01:00,105.09,105.115,105.07,105.1,31800000.0
2008-03-06 15:02:00,105.1,105.125,105.07,105.105,27400000.0
2008-03-06 15:03:00,105.095,105.15,105.09,105.14,27600000.0
2008-03-06 15:04:00,105.145,105.15,105.105,105.125,25000000.0
2008-03-06 15:05:00,105.12,105.15,105.115,105.15,26200000.0
2008-03-06 15:06:00,105.13,105.14,105.11,105.13,26700000.0
2008-03-06 15:07:00,105.13,105.14,105.12,105.12,27600000.0
2008-03-06 15:08:00,105.12,105.12,105.065,105.1,32600000.0
2008-03-06 15:09:00,105.1,105.155,105.1,105.145,17000000.0
2008-03-06 15:10:00,105.15,105.155,105.135,105.135,11800000.0
2008-03-06 15:11:00,105.135,105.16,105.1,105.1,25000000.0
2008-03-06 15:12:00,105.1,105.1,105.04,105.04,28900000.0
2008-03-06 15:13:00,105.04,105.05,105.0,105.04,35000000.0
2008-03-06 15:14:00,105.04,105.04,105.01,105.01,26400000.0
2008-03-06 15:15:00,105.01,105.03,104.99,105.01,31400000.0
2008-03-06 15:16:00,105.02,105.035,105.01,105.02,31600000.0
2008-03-06 15:17:00,105.02,105.025,105.005,105.01,17400000.0
2008-03-06 15:18:00,105.01,105.02,105.0,105.01,20800000.0
2008-03-06 15:19:00,105.01,105.05,105.0,105.05,36200000.0
2008-03-06 15:20:00,105.05,105.06,104.91,104.92,51700000.0
2008-03-06 15:21:00,104.92,104.94,104.86,104.89,46200000.0
2008-03-06 15:22:00,104.89,104.905,104.755,104.795,36400000.0
2008-03-06 15:23:00,104.795,104.815,104.775,104.8,16200000.0
2008-03-06 15:24:00,104.8,104.835,104.765,104.83,49800000.0
2008-03-06 15:25:00,104.83,104.88,104.8,104.865,26400000.0
2008-03-06 15:26:00,104.865,104.87,104.835,104.85,14200000.0
2008-03-06 15:27:00,104.84,104.865,104.83,104.845,34700000.0
2008-03-06 15:28:00,104.845,104.875,104.83,104.83,15800000.0
2008-03-06 15:29:00,104.83,104.835,104.745,104.75,727200000.0
2008-03-06 15:30:00,104.755,104.78,104.57,104.665,554799999.0
2008-03-06 15:31:00,104.68,104.68,104.555,104.615,65700000.0
2008-03-06 15:32:00,104.61,104.635,104.57,104.585,17200000.0
2008-03-06 15:33:00,104.58,104.625,104.57,104.625,16500000.0
2008-03-06 15:34:00,104.625,104.685,104.605,104.665,19800000.0
2008-03-06 15:35:00,104.665,104.785,104.665,104.735,22400000.0
2008-03-06 15:36:00,104.72,104.765,104.715,104.755,51800000.0
2008-03-06 15:37:00,104.755,104.765,104.69,104.69,217200000.0
2008-03-06 15:38:00,104.68,104.75,104.67,104.715,310500000.0
2008-03-06 15:39:00,104.715,104.75,104.7,104.74,139400000.0
2008-03-06 15:40:00,104.74,104.745,104.68,104.705,306200000.0
2008-03-06 15:41:00,104.705,104.71,104.64,104.66,566500000.0
2008-03-06 15:42:00,104.66,104.735,104.66,104.69,405100000.0
2008-03-06 15:43:00,104.69,104.705,104.6,104.625,375800000.0
2008-03-06 15:44:00,104.625,104.63,104.56,104.56,252700000.0
2008-03-06 15:45:00,104.56,104.59,104.55,104.57,206600000.0
2008-03-06 15:46:00,104.565,104.63,104.565,104.63,226200000.0
2008-03-06 15:47:00,104.63,104.63,104.58,104.615,330900000.0
2008-03-06 15:48:00,104.61,104.635,104.58,104.615,314600000.0
2008-03-06 15:49:00,104.615,104.615,104.56,104.57,442700000.0
2008-03-06 15:50:00,104.57,104.6,104.55,104.58,498100000.0
2008-03-06 15:51:00,104.58,104.58,104.53,104.555,577500000.0
2008-03-06 15:52:00,104.56,104.57,104.51,104.545,22700000.0
2008-03-06 15:53:00,104.55,104.55,104.52,104.525,24300000.0
2008-03-06 15:54:00,104.525,104.6,104.5,104.545,48000000.0
2008-03-06 15:55:00,104.545,104.595,104.525,104.57,28700000.0
2008-03-06 15:56:00,104.57,104.605,104.5,104.515,24900000.0
2008-03-06 15:57:00,104.515,104.54,104.5,104.5,71800000.0
2008-03-06 15:58:00,104.5,104.635,104.495,104.62,20700000.0
2008-03-06 15:59:00,104.62,104.655,104.59,104.625,18000000.0
2008-03-06 16:00:00,104.635,104.695,104.615,104.68,46600000.0
2008-03-06 16:01:00,104.68,104.68,104.635,104.65,25200000.0
2008-03-06 16:02:00,104.65,104.66,104.63,104.64,26900000.0
2008-03-06 16:03:00,104.64,104.795,104.62,104.795,24500000.0
2008-03-06 16:04:00,104.795,104.83,104.755,104.76,17100000.0
2008-03-06 16:05:00,104.76,104.79,104.75,104.755,11100000.0
2008-03-06 16:06:00,104.755,104.755,104.72,104.73,10400000.0
2008-03-06 16:07:00,104.73,104.74,104.705,104.705,9900000.0
2008-03-06 16:08:00,104.705,104.73,104.67,104.725,20400000.0
2008-03-06 16:09:00,104.72,104.725,104.625,104.625,24800000.0
2008-03-06 16:10:00,104.62,104.65,104.6,104.615,26700000.0
2008-03-06 16:11:00,104.615,104.67,104.615,104.64,14900000.0
2008-03-06 16:12:00,104.635,104.67,104.595,104.665,16300000.0
2008-03-06 16:13:00,104.66,104.705,104.635,104.7,15700000.0
2008-03-06 16:14:00,104.7,104.7,104.64,104.645,12000000.0
2008-03-06 16:15:00,104.655,104.695,104.655,104.675,23200000.0
2008-03-06 16:16:00,104.67,104.695,104.615,104.695,22000000.0
2008-03-06 16:17:00,104.695,104.755,104.675,104.7,28900000.0
2008-03-06 16:18:00,104.7,104.73,104.625,104.66,63900000.0
2008-03-06 16:19:00,104.66,104.7,104.635,104.66,21500000.0
2008-03-06 16:20:00,104.67,104.74,104.66,104.74,20100000.0
2008-03-06 16:21:00,104.74,104.74,104.67,104.725,31400000.0
2008-03-06 16:22:00,104.725,104.725,104.66,104.72,50400000.0
2008-03-06 16:23:00,104.72,104.76,104.685,104.69,49100000.0
2008-03-06 16:24:00,104.7,104.725,104.69,104.72,12900000.0
2008-03-06 16:25:00,104.72,104.725,104.69,104.7,36500000.0
2008-03-06 16:26:00,104.695,104.7,104.665,104.685,47600000.0
2008-03-06 16:27:00,104.685,104.735,104.68,104.68,36800000.0
2008-03-06 16:28:00,104.675,104.675,104.65,104.66,41000000.0
2008-03-06 16:29:00,104.66,104.665,104.61,104.645,67700000.0
2008-03-06 16:30:00,104.645,104.695,104.635,104.67,13900000.0
2008-03-06 16:31:00,104.655,104.72,104.655,104.7,14800000.0
2008-03-06 16:32:00,104.7,104.7,104.66,104.675,16300000.0
2008-03-06 16:33:00,104.675,104.68,104.645,104.67,25900000.0
2008-03-06 16:34:00,104.665,104.685,104.635,104.64,24300000.0
2008-03-06 16:35:00,104.64,104.645,104.59,104.615,18900000.0
2008-03-06 16:36:00,104.615,104.615,104.535,104.6,19900000.0
2008-03-06 16:37:00,104.6,104.6,104.52,104.525,15600000.0
2008-03-06 16:38:00,104.525,104.575,104.52,104.565,20300000.0
2008-03-06 16:39:00,104.565,104.575,104.55,104.57,9900000.0
2008-03-06 16:40:00,104.575,104.6,104.56,104.57,14500000.0
2008-03-06 16:41:00,104.57,104.655,104.57,104.655,13500000.0
2008-03-06 16:42:00,104.645,104.82,104.645,104.785,15800000.0
2008-03-06 16:43:00,104.795,104.795,104.725,104.75,38300000.0
2008-03-06 16:44:00,104.75,104.805,104.74,104.765,32300000.0
2008-03-06 16:45:00,104.76,104.795,104.755,104.795,10700000.0
2008-03-06 16:46:00,104.795,104.805,104.755,104.8,10900000.0
2008-03-06 16:47:00,104.8,104.805,104.765,104.8,11500000.0
2008-03-06 16:48:00,104.805,104.85,104.79,104.85,18500000.0
2008-03-06 16:49:00,104.855,104.855,104.775,104.78,10600000.0
2008-03-06 16:50:00,104.78,104.795,104.725,104.735,11100000.0
2008-03-06 16:51:00,104.73,104.75,104.7,104.705,12800000.0
2008-03-06 16:52:00,104.705,104.71,104.675,104.69,9200000.0
2008-03-06 16:53:00,104.69,104.75,104.685,104.735,12700000.0
2008-03-06 16:54:00,104.735,104.76,104.715,104.74,10900000.0
2008-03-06 16:55:00,104.74,104.76,104.705,104.715,43900000.0
2008-03-06 16:56:00,104.715,104.735,104.6,104.605,35600000.0
2008-03-06 16:57:00,104.605,104.63,104.565,104.565,38300000.0
2008-03-06 16:58:00,104.565,104.61,104.53,104.555,144400000.0
2008-03-06 16:59:00,104.555,104.65,104.555,104.57,294400000.0
2008-03-06 17:00:00,104.57,104.84,104.52,104.62,338000000.0
2008-03-06 17:01:00,104.62,104.78,104.6,104.725,311500000.0
2008-03-06 17:02:00,104.73,104.775,104.705,104.74,68200000.0
2008-03-06 17:03:00,104.74,104.78,104.715,104.74,40700000.0
2008-03-06 17:04:00,104.75,104.795,104.73,104.78,28900000.0
2008-03-06 17:05:00,104.78,104.82,104.775,104.795,15800000.0
2008-03-06 17:06:00,104.79,104.815,104.78,104.785,17400000.0
2008-03-06 17:07:00,104.795,104.795,104.745,104.79,16900000.0
2008-03-06 17:08:00,104.79,104.79,104.7,104.715,14400000.0
2008-03-06 17:09:00,104.715,104.735,104.705,104.705,11900000.0
2008-03-06 17:10:00,104.705,104.72,104.645,104.645,23000000.0
2008-03-06 17:11:00,104.645,104.685,104.62,104.66,14500000.0
2008-03-06 17:12:00,104.66,104.76,104.65,104.755,18000000.0
2008-03-06 17:13:00,104.755,104.775,104.715,104.765,12200000.0
2008-03-06 17:14:00,104.76,104.815,104.73,104.81,13300000.0
2008-03-06 17:15:00,104.81,104.81,104.755,104.78,11400000.0
2008-03-06 17:16:00,104.785,104.785,104.75,104.755,12500000.0
2008-03-06 17:17:00,104.755,104.77,104.755,104.76,10100000.0
2008-03-06 17:18:00,104.755,104.765,104.695,104.695,14000000.0
2008-03-06 17:19:00,104.695,104.715,104.67,104.675,13200000.0
2008-03-06 17:20:00,104.675,104.74,104.64,104.695,17000000.0
2008-03-06 17:21:00,104.695,104.75,104.68,104.75,14700000.0
2008-03-06 17:22:00,104.75,104.765,104.72,104.74,18000000.0
2008-03-06 17:23:00,104.74,104.8,104.74,104.78,12900000.0
2008-03-06 17:24:00,104.78,104.825,104.775,104.79,18000000.0
2008-03-06 17:25:00,104.79,104.81,104.77,104.775,25400000.0
2008-03-06 17:26:00,104.78,104.8,104.73,104.775,36400000.0
2008-03-06 17:27:00,104.775,104.775,104.71,104.72,16600000.0
2008-03-06 17:28:00,104.715,104.77,104.695,104.77,13000000.0
2008-03-06 17:29:00,104.765,104.775,104.685,104.69,16000000.0
2008-03-06 17:30:00,104.69,104.745,104.69,104.735,19300000.0
2008-03-06 17:31:00,104.735,104.735,104.68,104.7,23500000.0
2008-03-06 17:32:00,104.7,104.74,104.7,104.725,9200000.0
2008-03-06 17:33:00,104.725,104.78,104.705,104.74,19000000.0
2008-03-06 17:34:00,104.735,104.755,104.725,104.73,13300000.0
2008-03-06 17:35:00,104.73,104.81,104.73,104.775,16900000.0
2008-03-06 17:36:00,104.775,104.845,104.775,104.82,12600000.0
2008-03-06 17:37:00,104.82,104.86,104.805,104.85,14500000.0
2008-03-06 17:38:00,104.85,104.86,104.81,104.85,22200000.0
2008-03-06 17:39:00,104.85,104.855,104.795,104.835,28400000.0
2008-03-06 17:40:00,104.835,104.845,104.79,104.79,21300000.0
2008-03-06 17:41:00,104.785,104.81,104.765,104.775,16300000.0
2008-03-06 17:42:00,104.775,104.775,104.73,104.745,14400000.0
2008-03-06 17:43:00,104.75,104.77,104.71,104.745,14800000.0
2008-03-06 17:44:00,104.745,104.765,104.71,104.725,15400000.0
2008-03-06 17:45:00,104.725,104.745,104.69,104.69,35800000.0
2008-03-06 17:46:00,104.7,104.735,104.685,104.735,16000000.0
2008-03-06 17:47:00,104.735,104.735,104.695,104.7,11800000.0
2008-03-06 17:48:00,104.705,104.745,104.69,104.745,16000000.0
2008-03-06 17:49:00,104.75,104.755,104.72,104.75,13700000.0
2008-03-06 17:50:00,104.755,104.79,104.755,104.775,14300000.0
2008-03-06 17:51:00,104.775,104.79,104.735,104.77,14300000.0
2008-03-06 17:52:00,104.77,104.79,104.73,104.73,12800000.0
2008-03-06 17:53:00,104.73,104.74,104.705,104.74,12300000.0
2008-03-06 17:54:00,104.74,104.765,104.695,104.695,14900000.0
2008-03-06 17:55:00,104.7,104.745,104.68,104.74,22700000.0
2008-03-06 17:56:00,104.74,104.75,104.71,104.71,16300000.0
2008-03-06 17:57:00,104.7,104.71,104.675,104.71,18000000.0
2008-03-06 17:58:00,104.705,104.73,104.695,104.705,12900000.0
2008-03-06 17:59:00,104.705,104.725,104.59,104.715,53300000.0
2008-03-06 18:00:00,104.72,104.76,104.645,104.725,42400000.0
2008-03-06 18:01:00,104.725,104.735,104.71,104.735,16700000.0
2008-03-06 18:02:00,104.735,104.785,104.715,104.73,16100000.0
2008-03-06 18:03:00,104.74,104.745,104.7,104.73,15600000.0
2008-03-06 18:04:00,104.73,104.73,104.675,104.695,13600000.0
2008-03-06 18:05:00,104.695,104.695,104.65,104.665,12600000.0
2008-03-06 18:06:00,104.67,104.68,104.64,104.67,16100000.0
2008-03-06 18:07:00,104.67,104.72,104.67,104.68,11900000.0
2008-03-06 18:08:00,104.68,104.7,104.675,104.69,13000000.0
2008-03-06 18:09:00,104.695,104.73,104.695,104.705,10500000.0
2008-03-06 18:10:00,104.715,104.725,104.675,104.725,14400000.0
2008-03-06 18:11:00,104.715,104.735,104.695,104.735,12000000.0
2008-03-06 18:12:00,104.715,104.765,104.66,104.685,17400000.0
2008-03-06 18:13:00,104.685,104.745,104.67,104.715,20600000.0
2008-03-06 18:14:00,104.715,104.72,104.68,104.68,17000000.0
2008-03-06 18:15:00,104.68,104.69,104.65,104.665,18400000.0
2008-03-06 18:16:00,104.665,104.68,104.645,104.665,12600000.0
2008-03-06 18:17:00,104.665,104.665,104.63,104.64,62500000.0
2008-03-06 18:18:00,104.64,104.69,104.63,104.675,25300000.0
2008-03-06 18:19:00,104.675,104.675,104.63,104.645,50500000.0
2008-03-06 18:20:00,104.645,104.7,104.63,104.655,20100000.0
2008-03-06 18:21:00,104.655,104.675,104.64,104.675,14200000.0
2008-03-06 18:22:00,104.675,104.745,104.66,104.675,19900000.0
2008-03-06 18:23:00,104.675,104.715,104.67,104.68,24400000.0
2008-03-06 18:24:00,104.68,104.71,104.67,104.695,11500000.0
2008-03-06 18:25:00,104.695,104.71,104.66,104.66,14100000.0
2008-03-06 18:26:00,104.66,104.705,104.64,104.695,17900000.0
2008-03-06 18:27:00,104.695,104.73,104.68,104.72,13800000.0
2008-03-06 18:28:00,104.72,104.745,104.68,104.735,14500000.0
2008-03-06 18:29:00,104.735,104.79,104.7,104.7,37700000.0
2008-03-06 18:30:00,104.7,104.725,104.675,104.695,30900000.0
2008-03-06 18:31:00,104.705,104.715,104.63,104.63,35400000.0
2008-03-06 18:32:00,104.63,104.67,104.63,104.655,51000000.0
2008-03-06 18:33:00,104.655,104.675,104.63,104.645,90200000.0
2008-03-06 18:34:00,104.645,104.655,104.64,104.65,6700000.0
2008-03-06 18:35:00,104.645,104.65,104.585,104.585,29500000.0
2008-03-06 18:36:00,104.59,104.635,104.58,104.62,14900000.0
2008-03-06 18:37:00,104.62,104.64,104.6,104.64,14600000.0
2008-03-06 18:38:00,104.64,104.675,104.63,104.655,26000000.0
2008-03-06 18:39:00,104.66,104.72,104.645,104.72,23900000.0
2008-03-06 18:40:00,104.72,104.72,104.645,104.645,28500000.0
2008-03-06 18:41:00,104.64,104.655,104.61,104.62,14400000.0
2008-03-06 18:42:00,104.625,104.635,104.585,104.625,36600000.0
2008-03-06 18:43:00,104.625,104.65,104.6,104.625,16500000.0
2008-03-06 18:44:00,104.625,104.625,104.57,104.575,22300000.0
2008-03-06 18:45:00,104.575,104.605,104.57,104.6,29800000.0
2008-03-06 18:46:00,104.6,104.61,104.58,104.61,15000000.0
2008-03-06 18:47:00,104.61,104.615,104.59,104.6,5600000.0
2008-03-06 18:48:00,104.6,104.6,104.59,104.6,6500000.0
2008-03-06 18:49:00,104.6,104.6,104.57,104.585,8000000.0
2008-03-06 18:50:00,104.585,104.61,104.575,104.58,10500000.0
2008-03-06 18:51:00,104.58,104.585,104.56,104.565,23500000.0
2008-03-06 18:52:00,104.565,104.61,104.565,104.6,9200000.0
2008-03-06 18:53:00,104.6,104.61,104.59,104.6,10200000.0
2008-03-06 18:54:00,104.595,104.595,104.575,104.585,9900000.0
2008-03-06 18:55:00,104.59,104.63,104.59,104.63,16700000.0
2008-03-06 18:56:00,104.625,104.645,104.62,104.625,11300000.0
2008-03-06 18:57:00,104.625,104.645,104.62,104.62,12400000.0
2008-03-06 18:58:00,104.62,104.63,104.6,104.6,20900000.0
2008-03-06 18:59:00,104.605,104.695,104.595,104.68,23400000.0
2008-03-06 19:00:00,104.68,104.725,104.65,104.66,15200000.0
2008-03-06 19:01:00,104.66,104.66,104.61,104.61,29300000.0
2008-03-06 19:02:00,104.605,104.62,104.595,104.61,48300000.0
2008-03-06 19:03:00,104.61,104.63,104.57,104.585,41400000.0
2008-03-06 19:04:00,104.585,104.595,104.58,104.585,54400000.0
2008-03-06 19:05:00,104.585,104.605,104.585,104.6,24800000.0
2008-03-06 19:06:00,104.595,104.605,104.59,104.595,12700000.0
2008-03-06 19:07:00,104.595,104.595,104.57,104.58,57700000.0
2008-03-06 19:08:00,104.58,104.595,104.575,104.58,9000000.0
2008-03-06 19:09:00,104.58,104.58,104.515,104.53,134300000.0
2008-03-06 19:10:00,104.53,104.53,104.4,104.475,209700000.0
2008-03-06 19:11:00,104.475,104.475,104.43,104.455,60800000.0
2008-03-06 19:12:00,104.455,104.48,104.41,104.41,123900000.0
2008-03-06 19:13:00,104.41,104.435,104.38,104.39,141800000.0
2008-03-06 19:14:00,104.39,104.435,104.37,104.43,123800000.0
2008-03-06 19:15:00,104.43,104.445,104.41,104.42,66600000.0
2008-03-06 19:16:00,104.42,104.42,104.36,104.385,69000000.0
2008-03-06 19:17:00,104.385,104.4,104.355,104.36,54700000.0
2008-03-06 19:18:00,104.36,104.365,104.33,104.36,16800000.0
2008-03-06 19:19:00,104.36,104.38,104.335,104.335,11400000.0
2008-03-06 19:20:00,104.335,104.35,104.315,104.345,13000000.0
2008-03-06 19:21:00,104.35,104.355,104.31,104.355,10700000.0
2008-03-06 19:22:00,104.355,104.355,104.275,104.28,12400000.0
2008-03-06 19:23:00,104.28,104.32,104.275,104.305,11100000.0
2008-03-06 19:24:00,104.305,104.335,104.285,104.32,15400000.0
2008-03-06 19:25:00,104.32,104.33,104.305,104.315,9700000.0
2008-03-06 19:26:00,104.32,104.345,104.295,104.335,15600000.0
2008-03-06 19:27:00,104.34,104.365,104.33,104.34,11700000.0
2008-03-06 19:28:00,104.34,104.395,104.325,104.38,10300000.0
2008-03-06 19:29:00,104.38,104.38,104.37,104.375,6400000.0
2008-03-06 19:30:00,104.375,104.39,104.36,104.39,10400000.0
2008-03-06 19:31:00,104.39,104.39,104.32,104.325,12800000.0
2008-03-06 19:32:00,104.33,104.34,104.3,104.3,9000000.0
2008-03-06 19:33:00,104.295,104.305,104.275,104.285,7800000.0
2008-03-06 19:34:00,104.275,104.315,104.27,104.295,9600000.0
2008-03-06 19:35:00,104.295,104.295,104.28,104.295,7100000.0
2008-03-06 19:36:00,104.295,104.35,104.295,104.325,12300000.0
2008-03-06 19:37:00,104.325,104.355,104.32,104.34,7700000.0
2008-03-06 19:38:00,104.34,104.35,104.325,104.335,8700000.0
2008-03-06 19:39:00,104.335,104.34,104.315,104.325,8600000.0
2008-03-06 19:40:00,104.32,104.32,104.29,104.32,8500000.0
2008-03-06 19:41:00,104.32,104.39,104.315,104.385,10700000.0
2008-03-06 19:42:00,104.385,104.405,104.37,104.39,7400000.0
2008-03-06 19:43:00,104.39,104.455,104.385,104.45,10600000.0
2008-03-06 19:44:00,104.45,104.535,104.45,104.485,29900000.0
2008-03-06 19:45:00,104.485,104.515,104.455,104.475,9600000.0
2008-03-06 19:46:00,104.475,104.5,104.45,104.45,10800000.0
2008-03-06 19:47:00,104.45,104.475,104.44,104.44,8200000.0
2008-03-06 19:48:00,104.44,104.455,104.41,104.41,7800000.0
2008-03-06 19:49:00,104.41,104.415,104.385,104.385,8900000.0
2008-03-06 19:50:00,104.385,104.44,104.385,104.43,7800000.0
2008-03-06 19:51:00,104.43,104.445,104.415,104.435,6600000.0
2008-03-06 19:52:00,104.44,104.44,104.425,104.44,6200000.0
2008-03-06 19:53:00,104.425,104.48,104.405,104.41,30500000.0
2008-03-06 19:54:00,104.415,104.415,104.365,104.39,31000000.0
2008-03-06 19:55:00,104.39,104.39,104.37,104.375,6100000.0
2008-03-06 19:56:00,104.375,104.405,104.35,104.38,13000000.0
2008-03-06 19:57:00,104.38,104.415,104.38,104.415,13500000.0
2008-03-06 19:58:00,104.415,104.425,104.405,104.425,7400000.0
2008-03-06 19:59:00,104.425,104.43,104.4,104.425,23200000.0
2008-03-06 20:00:00,104.425,104.49,104.4,104.435,16600000.0
2008-03-06 20:01:00,104.445,104.445,104.4,104.425,12500000.0
2008-03-06 20:02:00,104.425,104.48,104.415,104.465,10800000.0
2008-03-06 20:03:00,104.465,104.475,104.42,104.455,35200000.0
2008-03-06 20:04:00,104.44,104.44,104.415,104.44,9200000.0
2008-03-06 20:05:00,104.445,104.475,104.415,104.46,10900000.0
2008-03-06 20:06:00,104.46,104.475,104.45,104.465,7500000.0
2008-03-06 20:07:00,104.465,104.48,104.46,104.47,9700000.0
2008-03-06 20:08:00,104.47,104.48,104.445,104.455,6400000.0
2008-03-06 20:09:00,104.455,104.48,104.45,104.48,5300000.0
2008-03-06 20:10:00,104.475,104.475,104.41,104.42,13800000.0
2008-03-06 20:11:00,104.42,104.42,104.395,104.41,18700000.0
2008-03-06 20:12:00,104.41,104.41,104.4,104.405,5900000.0
2008-03-06 20:13:00,104.41,104.425,104.41,104.425,4300000.0
2008-03-06 20:14:00,104.425,104.45,104.41,104.41,10100000.0
2008-03-06 20:15:00,104.41,104.445,104.41,104.44,8500000.0
2008-03-06 20:16:00,104.445,104.455,104.425,104.43,6700000.0
2008-03-06 20:17:00,104.43,104.45,104.42,104.43,7000000.0
2008-03-06 20:18:00,104.43,104.435,104.425,104.425,5600000.0
2008-03-06 20:19:00,104.425,104.465,104.42,104.465,8000000.0
2008-03-06 20:20:00,104.47,104.475,104.465,104.47,6400000.0
2008-03-06 20:21:00,104.47,104.475,104.435,104.445,7900000.0
2008-03-06 20:22:00,104.445,104.45,104.42,104.435,15500000.0
2008-03-06 20:23:00,104.435,104.435,104.43,104.435,5400000.0
2008-03-06 20:24:00,104.435,104.435,104.425,104.425,6700000.0
2008-03-06 20:25:00,104.425,104.44,104.415,104.43,31300000.0
2008-03-06 20:26:00,104.43,104.43,104.4,104.41,28000000.0
2008-03-06 20:27:00,104.41,104.47,104.41,104.435,27700000.0
2008-03-06 20:28:00,104.435,104.475,104.425,104.445,28500000.0
2008-03-06 20:29:00,104.45,104.46,104.41,104.415,23400000.0
2008-03-06 20:30:00,104.415,104.415,104.38,104.385,32300000.0
2008-03-06 20:31:00,104.385,104.42,104.38,104.42,16500000.0
2008-03-06 20:32:00,104.42,104.42,104.41,104.42,16200000.0
2008-03-06 20:33:00,104.415,104.42,104.4,104.42,16000000.0
2008-03-06 20:34:00,104.42,104.42,104.4,104.4,8200000.0
2008-03-06 20:35:00,104.4,104.41,104.37,104.385,11200000.0
2008-03-06 20:36:00,104.39,104.43,104.37,104.405,27300000.0
2008-03-06 20:37:00,104.4,104.42,104.385,104.39,17900000.0
2008-03-06 20:38:00,104.39,104.41,104.385,104.41,18600000.0
2008-03-06 20:39:00,104.4,104.445,104.4,104.44,18000000.0
2008-03-06 20:40:00,104.44,104.45,104.435,104.45,7200000.0
2008-03-06 20:41:00,104.45,104.46,104.43,104.45,14400000.0
2008-03-06 20:42:00,104.455,104.46,104.42,104.43,28800000.0
2008-03-06 20:43:00,104.43,104.43,104.39,104.395,34900000.0
2008-03-06 20:44:00,104.395,104.4,104.375,104.38,18000000.0
2008-03-06 20:45:00,104.38,104.405,104.38,104.39,19200000.0
2008-03-06 20:46:00,104.39,104.425,104.375,104.38,39700000.0
2008-03-06 20:47:00,104.38,104.38,104.33,104.33,25300000.0
2008-03-06 20:48:00,104.33,104.36,104.33,104.335,22100000.0
2008-03-06 20:49:00,104.335,104.42,104.335,104.41,21400000.0
2008-03-06 20:50:00,104.41,104.45,104.405,104.43,28200000.0
2008-03-06 20:51:00,104.43,104.465,104.43,104.44,22800000.0
2008-03-06 20:52:00,104.445,104.45,104.435,104.445,8200000.0
2008-03-06 20:53:00,104.445,104.445,104.425,104.44,11800000.0
2008-03-06 20:54:00,104.44,104.45,104.43,104.43,63800000.0
2008-03-06 20:55:00,104.43,104.435,104.425,104.435,17200000.0
2008-03-06 20:56:00,104.435,104.435,104.405,104.405,41500000.0
2008-03-06 20:57:00,104.405,104.42,104.37,104.385,65300000.0
2008-03-06 20:58:00,104.385,104.395,104.37,104.395,10400000.0
2008-03-06 20:59:00,104.395,104.395,104.38,104.39,14000000.0
2008-03-06 21:00:00,104.395,104.405,104.365,104.365,28900000.0
2008-03-06 21:01:00,104.365,104.405,104.355,104.405,26700000.0
2008-03-06 21:02:00,104.4,104.4,104.37,104.395,33900000.0
2008-03-06 21:03:00,104.395,104.405,104.38,104.38,15500000.0
2008-03-06 21:04:00,104.39,104.405,104.38,104.385,10000000.0
2008-03-06 21:05:00,104.39,104.41,104.39,104.395,13400000.0
2008-03-06 21:06:00,104.395,104.425,104.395,104.415,23800000.0
2008-03-06 21:07:00,104.415,104.415,104.395,104.4,21900000.0
2008-03-06 21:08:00,104.4,104.415,104.39,104.415,23900000.0
2008-03-06 21:09:00,104.415,104.415,104.39,104.405,13000000.0
2008-03-06 21:10:00,104.4,104.4,104.38,104.38,8000000.0
2008-03-06 21:11:00,104.38,104.39,104.375,104.38,20600000.0
2008-03-06 21:12:00,104.38,104.38,104.375,104.38,11000000.0
2008-03-06 21:13:00,104.38,104.405,104.38,104.405,11000000.0
2008-03-06 21:14:00,104.405,104.42,104.395,104.415,12500000.0
2008-03-06 21:15:00,104.415,104.415,104.395,104.41,10000000.0
2008-03-06 21:16:00,104.41,104.415,104.395,104.395,15200000.0
2008-03-06 21:17:00,104.395,104.42,104.395,104.415,14500000.0
2008-03-06 21:18:00,104.415,104.42,104.38,104.395,23000000.0
2008-03-06 21:19:00,104.395,104.405,104.395,104.4,6800000.0
2008-03-06 21:20:00,104.4,104.405,104.38,104.4,13400000.0
2008-03-06 21:21:00,104.4,104.4,104.37,104.375,117200000.0
2008-03-06 21:22:00,104.375,104.39,104.375,104.385,81000000.0
2008-03-06 21:23:00,104.385,104.39,104.385,104.385,29900000.0
2008-03-06 21:24:00,104.385,104.395,104.37,104.37,20800000.0
2008-03-06 21:25:00,104.37,104.37,104.335,104.35,40800000.0
2008-03-06 21:26:00,104.35,104.365,104.345,104.35,10600000.0
2008-03-06 21:27:00,104.35,104.355,104.34,104.34,16100000.0
2008-03-06 21:28:00,104.345,104.355,104.335,104.35,18100000.0
2008-03-06 21:29:00,104.35,104.355,104.335,104.35,10400000.0
2008-03-06 21:30:00,104.35,104.35,104.27,104.28,20200000.0
2008-03-06 21:31:00,104.28,104.29,104.25,104.255,24400000.0
2008-03-06 21:32:00,104.26,104.265,104.24,104.24,32900000.0
2008-03-06 21:33:00,104.24,104.255,104.23,104.245,15800000.0
2008-03-06 21:34:00,104.245,104.255,104.24,104.25,40700000.0
2008-03-06 21:35:00,104.25,104.265,104.245,104.245,21000000.0
2008-03-06 21:36:00,104.25,104.28,104.24,104.275,56300000.0
2008-03-06 21:37:00,104.275,104.28,104.255,104.275,24800000.0
2008-03-06 21:38:00,104.28,104.29,104.275,104.285,31000000.0
2008-03-06 21:39:00,104.285,104.325,104.28,104.305,29700000.0
2008-03-06 21:40:00,104.305,104.325,104.305,104.31,28400000.0
2008-03-06 21:41:00,104.31,104.315,104.27,104.28,33500000.0
2008-03-06 21:42:00,104.28,104.29,104.27,104.29,27500000.0
2008-03-06 21:43:00,104.29,104.29,104.275,104.275,72500000.0
2008-03-06 21:44:00,104.275,104.34,104.27,104.34,81500000.0
2008-03-06 21:45:00,104.34,104.38,104.325,104.38,48800000.0
2008-03-06 21:46:00,104.38,104.4,104.375,104.385,38700000.0
2008-03-06 21:47:00,104.38,104.42,104.375,104.42,41500000.0
2008-03-06 21:48:00,104.42,104.53,104.415,104.53,75000000.0
2008-03-06 21:49:00,104.525,104.53,104.475,104.49,125400000.0
2008-03-06 21:50:00,104.49,104.52,104.475,104.485,78500000.0
2008-03-06 21:51:00,104.485,104.49,104.455,104.455,70200000.0
2008-03-06 21:52:00,104.455,104.455,104.37,104.405,30800000.0
2008-03-06 21:53:00,104.4,104.415,104.39,104.405,15000000.0
2008-03-06 21:54:00,104.4,104.415,104.395,104.41,18200000.0
2008-03-06 21:55:00,104.415,104.415,104.36,104.36,63800000.0
2008-03-06 21:56:00,104.365,104.46,104.365,104.46,97000000.0
2008-03-06 21:57:00,104.455,104.455,104.41,104.42,104600000.0
2008-03-06 21:58:00,104.42,104.44,104.395,104.43,121300000.0
2008-03-06 21:59:00,104.425,104.425,104.375,104.4,140200000.0
2008-03-06 22:00:00,104.4,104.4,104.365,104.38,47200000.0
2008-03-06 22:01:00,104.38,104.38,104.34,104.35,20400000.0
2008-03-06 22:02:00,104.35,104.375,104.335,104.36,17400000.0
2008-03-06 22:03:00,104.355,104.365,104.325,104.325,36900000.0
2008-03-06 22:04:00,104.325,104.355,104.315,104.33,142500000.0
2008-03-06 22:05:00,104.33,104.335,104.24,104.28,122000000.0
2008-03-06 22:06:00,104.275,104.315,104.26,104.31,71500000.0
2008-03-06 22:07:00,104.31,104.315,104.295,104.3,18400000.0
2008-03-06 22:08:00,104.3,104.3,104.25,104.27,89900000.0
2008-03-06 22:09:00,104.27,104.28,104.26,104.26,15000000.0
2008-03-06 22:10:00,104.26,104.275,104.245,104.255,41200000.0
2008-03-06 22:11:00,104.255,104.29,104.245,104.29,29600000.0
2008-03-06 22:12:00,104.29,104.29,104.25,104.25,56400000.0
2008-03-06 22:13:00,104.25,104.285,104.245,104.25,98600000.0
2008-03-06 22:14:00,104.25,104.29,104.23,104.245,67800000.0
2008-03-06 22:15:00,104.235,104.27,104.235,104.245,40900000.0
2008-03-06 22:16:00,104.245,104.26,104.225,104.26,35300000.0
2008-03-06 22:17:00,104.26,104.265,104.235,104.235,47700000.0
2008-03-06 22:18:00,104.235,104.265,104.23,104.26,47500000.0
2008-03-06 22:19:00,104.26,104.315,104.235,104.305,35500000.0
2008-03-06 22:20:00,104.31,104.315,104.28,104.3,106100000.0
2008-03-06 22:21:00,104.3,104.34,104.3,104.31,54200000.0
2008-03-06 22:22:00,104.31,104.32,104.295,104.31,23900000.0
2008-03-06 22:23:00,104.31,104.335,104.24,104.255,43000000.0
2008-03-06 22:24:00,104.255,104.33,104.25,104.305,21700000.0
2008-03-06 22:25:00,104.305,104.335,104.285,104.29,15200000.0
2008-03-06 22:26:00,104.29,104.29,104.23,104.245,51800000.0
2008-03-06 22:27:00,104.245,104.245,104.23,104.23,21200000.0
2008-03-06 22:28:00,104.225,104.275,104.215,104.275,42200000.0
2008-03-06 22:29:00,104.275,104.28,104.25,104.255,66200000.0
2008-03-06 22:30:00,104.255,104.265,104.23,104.245,91300000.0
2008-03-06 22:31:00,104.245,104.275,104.225,104.275,49400000.0
2008-03-06 22:32:00,104.275,104.275,104.215,104.23,59900000.0
2008-03-06 22:33:00,104.225,104.255,104.22,104.255,164500000.0
2008-03-06 22:34:00,104.255,104.285,104.245,104.26,71300000.0
2008-03-06 22:35:00,104.26,104.26,104.205,104.23,112500000.0
2008-03-06 22:36:00,104.23,104.24,104.19,104.2,534000000.0
2008-03-06 22:37:00,104.2,104.2,104.185,104.185,188500000.0
2008-03-06 22:38:00,104.185,104.2,104.14,104.14,151000000.0
2008-03-06 22:39:00,104.14,104.17,104.14,104.165,18000000.0
2008-03-06 22:40:00,104.165,104.175,104.15,104.165,20000000.0
2008-03-06 22:41:00,104.165,104.165,104.115,104.12,28200000.0
2008-03-06 22:42:00,104.12,104.17,104.12,104.125,25000000.0
2008-03-06 22:43:00,104.125,104.135,104.115,104.135,144100000.0
2008-03-06 22:44:00,104.135,104.145,104.125,104.145,564400000.0
2008-03-06 22:45:00,104.145,104.155,104.135,104.145,250400000.0
2008-03-06 22:46:00,104.145,104.15,104.125,104.13,109600000.0
2008-03-06 22:47:00,104.13,104.14,104.095,104.115,248300000.0
2008-03-06 22:48:00,104.115,104.125,104.095,104.095,287500000.0
2008-03-06 22:49:00,104.105,104.105,104.055,104.08,170400000.0
2008-03-06 22:50:00,104.08,104.08,104.015,104.02,66200000.0
2008-03-06 22:51:00,104.02,104.02,103.935,103.935,643100000.0
2008-03-06 22:52:00,103.935,103.945,103.905,103.935,349500000.0
2008-03-06 22:53:00,103.935,103.935,103.88,103.88,648000000.0
2008-03-06 22:54:00,103.88,103.925,103.865,103.87,612400000.0
2008-03-06 22:55:00,103.87,103.93,103.87,103.925,543400000.0
2008-03-06 22:56:00,103.925,103.95,103.91,103.93,214500000.0
2008-03-06 22:57:00,103.93,103.93,103.88,103.895,784700000.0
2008-03-06 22:58:00,103.895,103.925,103.875,103.89,657600000.0
2008-03-06 22:59:00,103.89,103.915,103.875,103.895,724000000.0
2008-03-06 23:00:00,103.895,103.95,103.885,103.945,839900000.0
2008-03-06 23:01:00,103.945,103.975,103.94,103.955,696900000.0
2008-03-06 23:02:00,103.955,103.985,103.925,103.925,567600000.0
2008-03-06 23:03:00,103.92,103.935,103.885,103.895,269100000.0
2008-03-06 23:04:00,103.895,103.93,103.875,103.905,104400000.0
2008-03-06 23:05:00,103.9,103.925,103.875,103.895,205000000.0
2008-03-06 23:06:00,103.895,103.895,103.875,103.885,80300000.0
2008-03-06 23:07:00,103.885,103.915,103.875,103.915,227700000.0
2008-03-06 23:08:00,103.915,103.93,103.885,103.895,351100000.0
2008-03-06 23:09:00,103.895,103.915,103.885,103.915,229200000.0
2008-03-06 23:10:00,103.915,103.965,103.915,103.955,249200000.0
2008-03-06 23:11:00,103.955,103.955,103.905,103.91,157600000.0
2008-03-06 23:12:00,103.91,103.965,103.905,103.955,23200000.0
2008-03-06 23:13:00,103.955,103.99,103.95,103.97,60800000.0
2008-03-06 23:14:00,103.985,104.045,103.985,104.04,15300000.0
2008-03-06 23:15:00,104.04,104.055,104.01,104.015,95900000.0
2008-03-06 23:16:00,104.015,104.035,104.015,104.02,16000000.0
2008-03-06 23:17:00,104.02,104.04,103.995,104.0,24500000.0
2008-03-06 23:18:00,103.99,104.015,103.99,104.015,6600000.0
2008-03-06 23:19:00,104.025,104.035,104.01,104.025,18000000.0
2008-03-06 23:20:00,104.055,104.065,104.02,104.03,13200000.0
2008-03-06 23:21:00,104.03,104.045,104.015,104.045,38300000.0
2008-03-06 23:22:00,104.045,104.055,103.965,104.0,361000000.0
2008-03-06 23:23:00,104.0,104.04,103.995,104.04,77600000.0
2008-03-06 23:24:00,104.04,104.065,104.035,104.065,35000000.0
2008-03-06 23:25:00,104.065,104.095,104.055,104.095,84100000.0
2008-03-06 23:26:00,104.095,104.1,104.075,104.095,93200000.0
2008-03-06 23:27:00,104.095,104.105,104.08,104.085,39600000.0
2008-03-06 23:28:00,104.085,104.105,104.05,104.055,217200000.0
2008-03-06 23:29:00,104.055,104.085,104.055,104.085,97200000.0
2008-03-06 23:30:00,104.085,104.085,104.055,104.075,55200000.0
2008-03-06 23:31:00,104.075,104.08,104.045,104.07,134100000.0
2008-03-06 23:32:00,104.07,104.075,104.055,104.055,45900000.0
2008-03-06 23:33:00,104.055,104.065,104.035,104.06,89200000.0
2008-03-06 23:34:00,104.06,104.06,104.035,104.05,27600000.0
2008-03-06 23:35:00,104.055,104.055,104.035,104.045,75500000.0
2008-03-06 23:36:00,104.045,104.055,104.045,104.055,55600000.0
2008-03-06 23:37:00,104.055,104.065,104.055,104.065,70100000.0
2008-03-06 23:38:00,104.065,104.065,104.06,104.06,56200000.0
2008-03-06 23:39:00,104.06,104.08,104.06,104.075,8000000.0
2008-03-06 23:40:00,104.07,104.11,104.07,104.085,18200000.0
2008-03-06 23:41:00,104.085,104.09,104.06,104.08,18600000.0
2008-03-06 23:42:00,104.08,104.12,104.05,104.11,9800000.0
2008-03-06 23:43:00,104.11,104.115,104.11,104.11,4000000.0
2008-03-06 23:44:00,104.11,104.14,104.11,104.125,8600000.0
2008-03-06 23:45:00,104.125,104.14,104.125,104.14,5600000.0
2008-03-06 23:46:00,104.14,104.195,104.12,104.195,12600000.0
2008-03-06 23:47:00,104.2,104.2,104.14,104.16,23200000.0
2008-03-06 23:48:00,104.16,104.19,104.15,104.155,16100000.0
2008-03-06 23:49:00,104.165,104.19,104.155,104.19,12200000.0
2008-03-06 23:50:00,104.19,104.195,104.18,104.19,8000000.0
2008-03-06 23:51:00,104.19,104.195,104.13,104.13,67600000.0
2008-03-06 23:52:00,104.13,104.155,104.125,104.155,72900000.0
2008-03-06 23:53:00,104.155,104.165,104.145,104.145,80900000.0
2008-03-06 23:54:00,104.145,104.18,104.145,104.18,21600000.0
2008-03-06 23:55:00,104.165,104.175,104.16,104.17,365100000.0
2008-03-06 23:56:00,104.17,104.175,104.16,104.16,151000000.0
2008-03-06 23:57:00,104.16,104.16,104.16,104.16,5800000.0
2008-03-06 23:58:00,104.16,104.16,104.16,104.16,3000000.0
2008-03-06 23:59:00,104.16,104.16,104.16,104.16,9000000.0
2008-03-07 00:00:00,104.11,104.13,104.11,104.11,264200000.0
2008-03-07 00:01:00,104.11,104.11,104.07,104.07,166400000.0
2008-03-07 00:02:00,104.07,104.08,104.05,104.08,483600000.0
2008-03-07 00:03:00,104.08,104.08,104.06,104.07,411000000.0
2008-03-07 00:04:00,104.07,104.07,104.05,104.05,76800000.0
2008-03-07 00:05:00,104.05,104.095,104.035,104.075,102400000.0
2008-03-07 00:06:00,104.075,104.075,104.065,104.075,91200000.0
2008-03-07 00:07:00,104.075,104.075,104.055,104.075,146100000.0
2008-03-07 00:08:00,104.075,104.075,104.045,104.075,142800000.0
2008-03-07 00:09:00,104.075,104.095,104.035,104.045,138500000.0
2008-03-07 00:10:00,104.045,104.045,103.985,103.985,110500000.0
2008-03-07 00:11:00,103.985,104.015,103.985,104.005,128000000.0
2008-03-07 00:12:00,104.005,104.025,103.975,104.015,78800000.0
2008-03-07 00:13:00,104.015,104.025,103.965,103.975,22500000.0
2008-03-07 00:14:00,103.975,103.975,103.965,103.965,30000000.0
2008-03-07 00:15:00,103.965,103.995,103.965,103.985,67600000.0
2008-03-07 00:16:00,103.985,104.01,103.985,104.0,210300000.0
2008-03-07 00:17:00,104.0,104.005,103.995,103.995,241200000.0
2008-03-07 00:18:00,103.995,104.0,103.99,104.0,281300000.0
2008-03-07 00:19:00,104.0,104.055,103.995,104.0,339300000.0
2008-03-07 00:20:00,104.01,104.035,104.0,104.025,208200000.0
2008-03-07 00:21:00,104.025,104.075,104.025,104.075,234500000.0
2008-03-07 00:22:00,104.075,104.08,104.025,104.035,568000000.0
2008-03-07 00:23:00,104.035,104.035,104.01,104.01,232000000.0
2008-03-07 00:24:00,104.01,104.03,104.01,104.015,264000000.0
2008-03-07 00:25:00,104.015,104.025,104.005,104.015,179000000.0
2008-03-07 00:26:00,104.015,104.05,104.015,104.025,170900000.0
2008-03-07 00:27:00,104.025,104.035,104.025,104.025,156900000.0
2008-03-07 00:28:00,104.025,104.045,104.015,104.025,265400000.0
2008-03-07 00:29:00,104.025,104.03,104.015,104.025,106300000.0
2008-03-07 00:30:00,104.025,104.045,104.005,104.025,134700000.0
2008-03-07 00:31:00,104.025,104.025,104.025,104.025,7500000.0
2008-03-07 00:32:00,104.025,104.035,103.995,103.995,76600000.0
2008-03-07 00:33:00,103.995,104.005,103.995,103.995,208100000.0
2008-03-07 00:34:00,103.995,104.025,103.995,104.025,205200000.0
2008-03-07 00:35:00,104.025,104.035,104.0,104.02,338900000.0
2008-03-07 00:36:00,104.02,104.045,104.015,104.02,177500000.0
2008-03-07 00:37:00,104.02,104.02,104.015,104.02,162000000.0
2008-03-07 00:38:00,104.02,104.035,104.02,104.02,99000000.0
2008-03-07 00:39:00,104.02,104.035,104.015,104.035,211900000.0
2008-03-07 00:40:00,104.035,104.045,103.985,104.045,125200000.0
2008-03-07 00:41:00,104.045,104.045,104.025,104.025,52800000.0
2008-03-07 00:42:00,104.025,104.045,104.025,104.025,21000000.0
2008-03-07 00:43:00,104.035,104.045,104.025,104.035,53700000.0
2008-03-07 00:44:00,104.035,104.045,104.025,104.025,34300000.0
2008-03-07 00:45:00,104.035,104.035,104.015,104.015,24000000.0
2008-03-07 00:46:00,104.015,104.055,104.015,104.035,210000000.0
2008-03-07 00:47:00,104.035,104.035,104.035,104.035,7000000.0
2008-03-07 00:48:00,104.035,104.035,104.035,104.035,7000000.0
2008-03-07 00:49:00,104.035,104.035,103.97,103.975,113300000.0
2008-03-07 00:50:00,103.975,104.045,103.955,104.005,848700000.0
2008-03-07 00:51:00,104.005,104.035,104.005,104.02,392000000.0
2008-03-07 00:52:00,104.025,104.03,104.005,104.01,512000000.0
2008-03-07 00:53:00,104.01,104.045,104.005,104.045,464000000.0
2008-03-07 00:54:00,104.045,104.065,104.04,104.055,432000000.0
2008-03-07 00:55:00,104.055,104.085,104.05,104.05,448000000.0
2008-03-07 00:56:00,104.05,104.05,104.01,104.015,425300000.0
2008-03-07 00:57:00,104.01,104.035,104.005,104.035,449300000.0
2008-03-07 00:58:00,104.035,104.035,104.025,104.035,171800000.0
2008-03-07 00:59:00,104.035,104.075,104.035,104.065,20500000.0
2008-03-07 01:00:00,104.065,104.065,104.02,104.02,37800000.0
2008-03-07 01:01:00,104.02,104.055,104.005,104.045,116400000.0
2008-03-07 01:02:00,104.055,104.055,104.045,104.045,16500000.0
2008-03-07 01:03:00,104.045,104.045,104.025,104.045,51400000.0
2008-03-07 01:04:00,104.045,104.075,104.045,104.075,29500000.0
2008-03-07 01:05:00,104.075,104.115,104.075,104.085,48500000.0
2008-03-07 01:06:00,104.085,104.115,104.075,104.105,20000000.0
2008-03-07 01:07:00,104.105,104.125,104.085,104.125,59500000.0
2008-03-07 01:08:00,104.125,104.145,104.115,104.115,53800000.0
2008-03-07 01:09:00,104.115,104.125,104.105,104.105,66100000.0
2008-03-07 01:10:00,104.105,104.13,104.105,104.13,58000000.0
2008-03-07 01:11:00,104.13,104.165,104.13,104.155,92300000.0
2008-03-07 01:12:00,104.155,104.165,104.105,104.125,159000000.0
2008-03-07 01:13:00,104.125,104.185,104.125,104.185,120400000.0
2008-03-07 01:14:00,104.185,104.185,104.165,104.165,31800000.0
2008-03-07 01:15:00,104.165,104.195,104.165,104.175,64100000.0
2008-03-07 01:16:00,104.175,104.175,104.165,104.175,15500000.0
2008-03-07 01:17:00,104.175,104.175,104.155,104.165,45100000.0
2008-03-07 01:18:00,104.165,104.195,104.165,104.175,23600000.0
2008-03-07 01:19:00,104.175,104.185,104.175,104.185,15500000.0
2008-03-07 01:20:00,104.185,104.195,104.175,104.195,28500000.0
2008-03-07 01:21:00,104.195,104.215,104.17,104.195,137600000.0
2008-03-07 01:22:00,104.185,104.195,104.185,104.195,19400000.0
2008-03-07 01:23:00,104.185,104.195,104.175,104.185,76400000.0
2008-03-07 01:24:00,104.185,104.185,104.165,104.165,30000000.0
2008-03-07 01:25:00,104.165,104.175,104.155,104.175,56000000.0
2008-03-07 01:26:00,104.175,104.175,104.175,104.175,96000000.0
2008-03-07 01:27:00,104.175,104.185,104.155,104.155,166600000.0
2008-03-07 01:28:00,104.155,104.205,104.15,104.205,209700000.0
2008-03-07 01:29:00,104.205,104.215,104.155,104.195,98300000.0
2008-03-07 01:30:00,104.195,104.195,104.165,104.195,72500000.0
2008-03-07 01:31:00,104.195,104.195,104.165,104.17,204200000.0
2008-03-07 01:32:00,104.175,104.195,104.155,104.155,233500000.0
2008-03-07 01:33:00,104.155,104.16,104.135,104.135,229200000.0
2008-03-07 01:34:00,104.135,104.165,104.135,104.155,130600000.0
2008-03-07 01:35:00,104.155,104.155,104.135,104.145,56800000.0
2008-03-07 01:36:00,104.145,104.165,104.11,104.11,203000000.0
2008-03-07 01:37:00,104.11,104.155,104.11,104.155,83100000.0
2008-03-07 01:38:00,104.145,104.185,104.12,104.155,151400000.0
2008-03-07 01:39:00,104.155,104.16,104.155,104.16,64000000.0
2008-03-07 01:40:00,104.16,104.185,104.135,104.145,112800000.0
2008-03-07 01:41:00,104.145,104.155,104.135,104.135,30400000.0
2008-03-07 01:42:00,104.135,104.145,104.115,104.115,46400000.0
2008-03-07 01:43:00,104.115,104.115,104.075,104.075,47200000.0
2008-03-07 01:44:00,104.075,104.085,104.055,104.055,46400000.0
2008-03-07 01:45:00,104.055,104.085,104.045,104.055,336000000.0
2008-03-07 01:46:00,104.055,104.075,104.055,104.055,443200000.0
2008-03-07 01:47:00,104.055,104.075,104.035,104.075,246400000.0
2008-03-07 01:48:00,104.075,104.075,104.045,104.06,252800000.0
2008-03-07 01:49:00,104.06,104.09,104.055,104.09,460000000.0
2008-03-07 01:50:00,104.09,104.105,104.08,104.095,260000000.0
2008-03-07 01:51:00,104.095,104.145,104.095,104.145,353600000.0
2008-03-07 01:52:00,104.145,104.145,104.135,104.135,20800000.0
2008-03-07 01:53:00,104.135,104.135,104.085,104.085,52800000.0
2008-03-07 01:54:00,104.085,104.135,104.085,104.12,88800000.0
2008-03-07 01:55:00,104.12,104.185,104.12,104.155,122400000.0
2008-03-07 01:56:00,104.155,104.155,104.115,104.125,105600000.0
2008-03-07 01:57:00,104.125,104.125,104.095,104.095,140800000.0
2008-03-07 01:58:00,104.095,104.145,104.09,104.145,140800000.0
2008-03-07 01:59:00,104.145,104.155,104.125,104.135,44000000.0
2008-03-07 02:00:00,104.135,104.155,104.135,104.15,92000000.0
2008-03-07 02:01:00,104.15,104.17,104.15,104.165,81600000.0
2008-03-07 02:02:00,104.165,104.205,104.165,104.195,185600000.0
2008-03-07 02:03:00,104.185,104.235,104.185,104.235,195200000.0
2008-03-07 02:04:00,104.235,104.255,104.225,104.24,312800000.0
2008-03-07 02:05:00,104.235,104.24,104.225,104.23,334400000.0
2008-03-07 02:06:00,104.23,104.285,104.23,104.285,625600000.0
2008-03-07 02:07:00,104.28,104.285,104.245,104.275,620800000.0
2008-03-07 02:08:00,104.275,104.295,104.27,104.28,477600000.0
2008-03-07 02:09:00,104.28,104.285,104.255,104.26,598400000.0
2008-03-07 02:10:00,104.26,104.32,104.245,104.315,960800000.0
2008-03-07 02:11:00,104.315,104.32,104.295,104.305,490400000.0
2008-03-07 02:12:00,104.305,104.375,104.305,104.355,777600000.0
2008-03-07 02:13:00,104.355,104.37,104.3,104.315,1020800000.0
2008-03-07 02:14:00,104.315,104.335,104.305,104.325,448800000.0
2008-03-07 02:15:00,104.325,104.355,104.325,104.355,493600000.0
2008-03-07 02:16:00,104.355,104.355,104.325,104.355,287200000.0
2008-03-07 02:17:00,104.355,104.355,104.325,104.325,345600000.0
2008-03-07 02:18:00,104.325,104.325,104.315,104.325,112800000.0
2008-03-07 02:19:00,104.325,104.325,104.315,104.315,80800000.0
2008-03-07 02:20:00,104.315,104.335,104.315,104.335,206400000.0
2008-03-07 02:21:00,104.335,104.335,104.295,104.295,80800000.0
2008-03-07 02:22:00,104.295,104.315,104.295,104.315,275200000.0
2008-03-07 02:23:00,104.315,104.32,104.295,104.295,441600000.0
2008-03-07 02:24:00,104.295,104.3,104.255,104.28,337600000.0
2008-03-07 02:25:00,104.275,104.285,104.265,104.265,196800000.0
2008-03-07 02:26:00,104.265,104.275,104.265,104.265,224800000.0
2008-03-07 02:27:00,104.265,104.275,104.265,104.275,47200000.0
2008-03-07 02:28:00,104.275,104.285,104.275,104.285,207200000.0
2008-03-07 02:29:00,104.285,104.295,104.27,104.285,276800000.0
2008-03-07 02:30:00,104.285,104.31,104.275,104.28,403200000.0
2008-03-07 02:31:00,104.28,104.295,104.265,104.285,270400000.0
2008-03-07 02:32:00,104.285,104.305,104.285,104.295,382400000.0
2008-03-07 02:33:00,104.295,104.305,104.285,104.3,386400000.0
2008-03-07 02:34:00,104.3,104.305,104.285,104.295,379200000.0
2008-03-07 02:35:00,104.295,104.305,104.295,104.305,296800000.0
2008-03-07 02:36:00,104.305,104.315,104.295,104.305,392000000.0
2008-03-07 02:37:00,104.305,104.335,104.295,104.335,255200000.0
2008-03-07 02:38:00,104.335,104.335,104.315,104.325,82400000.0
2008-03-07 02:39:00,104.325,104.335,104.325,104.335,44800000.0
2008-03-07 02:40:00,104.335,104.335,104.325,104.325,33600000.0
2008-03-07 02:41:00,104.325,104.335,104.325,104.325,49600000.0
2008-03-07 02:42:00,104.325,104.335,104.325,104.325,55200000.0
2008-03-07 02:43:00,104.325,104.355,104.325,104.355,92800000.0
2008-03-07 02:44:00,104.355,104.355,104.355,104.355,195200000.0
2008-03-07 02:45:00,104.355,104.415,104.355,104.39,590400000.0
2008-03-07 02:46:00,104.39,104.415,104.375,104.39,409600000.0
2008-03-07 02:47:00,104.39,104.405,104.38,104.385,164800000.0
2008-03-07 02:48:00,104.385,104.395,104.375,104.38,49600000.0
2008-03-07 02:49:00,104.385,104.405,104.385,104.385,167200000.0
2008-03-07 02:50:00,104.385,104.39,104.375,104.385,126400000.0
2008-03-07 02:51:00,104.385,104.385,104.375,104.385,79200000.0
2008-03-07 02:52:00,104.385,104.385,104.375,104.385,48800000.0
2008-03-07 02:53:00,104.385,104.405,104.385,104.39,132000000.0
2008-03-07 02:54:00,104.39,104.425,104.39,104.415,154400000.0
2008-03-07 02:55:00,104.425,104.425,104.395,104.415,133600000.0
2008-03-07 02:56:00,104.415,104.415,104.39,104.39,110400000.0
2008-03-07 02:57:00,104.39,104.445,104.38,104.445,368800000.0
2008-03-07 02:58:00,104.445,104.475,104.425,104.43,549600000.0
2008-03-07 02:59:00,104.43,104.465,104.415,104.415,285600000.0
2008-03-07 03:00:00,104.415,104.425,104.395,104.415,252800000.0
2008-03-07 03:01:00,104.415,104.425,104.415,104.425,66400000.0
2008-03-07 03:02:00,104.425,104.425,104.395,104.405,109600000.0
2008-03-07 03:03:00,104.405,104.405,104.395,104.395,74400000.0
2008-03-07 03:04:00,104.395,104.415,104.395,104.415,109600000.0
2008-03-07 03:05:00,104.415,104.425,104.415,104.425,17600000.0
2008-03-07 03:06:00,104.425,104.425,104.39,104.39,76000000.0
2008-03-07 03:07:00,104.39,104.415,104.39,104.415,95200000.0
2008-03-07 03:08:00,104.415,104.415,104.405,104.405,188000000.0
2008-03-07 03:09:00,104.405,104.41,104.405,104.405,173600000.0
2008-03-07 03:10:00,104.405,104.415,104.395,104.405,368000000.0
2008-03-07 03:11:00,104.405,104.405,104.375,104.385,474400000.0
2008-03-07 03:12:00,104.385,104.385,104.365,104.365,89600000.0
2008-03-07 03:13:00,104.365,104.365,104.35,104.355,154400000.0
2008-03-07 03:14:00,104.355,104.365,104.345,104.365,88000000.0
2008-03-07 03:15:00,104.365,104.365,104.33,104.33,325600000.0
2008-03-07 03:16:00,104.33,104.35,104.33,104.345,203200000.0
2008-03-07 03:17:00,104.35,104.35,104.34,104.345,273600000.0
2008-03-07 03:18:00,104.345,104.345,104.345,104.345,128000000.0
2008-03-07 03:19:00,104.345,104.345,104.335,104.335,256000000.0
2008-03-07 03:20:00,104.335,104.355,104.325,104.325,220000000.0
2008-03-07 03:21:00,104.325,104.335,104.315,104.32,313600000.0
2008-03-07 03:22:00,104.32,104.365,104.32,104.365,588000000.0
2008-03-07 03:23:00,104.365,104.385,104.345,104.345,348800000.0
2008-03-07 03:24:00,104.345,104.375,104.345,104.355,566400000.0
2008-03-07 03:25:00,104.355,104.36,104.345,104.35,383200000.0
2008-03-07 03:26:00,104.35,104.355,104.345,104.355,346400000.0
2008-03-07 03:27:00,104.355,104.355,104.335,104.335,372000000.0
2008-03-07 03:28:00,104.335,104.335,104.31,104.31,434400000.0
2008-03-07 03:29:00,104.31,104.32,104.31,104.315,428000000.0
2008-03-07 03:30:00,104.315,104.33,104.31,104.315,424800000.0
2008-03-07 03:31:00,104.315,104.325,104.31,104.315,436800000.0
2008-03-07 03:32:00,104.31,104.345,104.31,104.345,271200000.0
2008-03-07 03:33:00,104.345,104.345,104.335,104.335,31200000.0
2008-03-07 03:34:00,104.335,104.375,104.33,104.375,201600000.0
2008-03-07 03:35:00,104.375,104.375,104.365,104.375,16000000.0
2008-03-07 03:36:00,104.365,104.375,104.365,104.375,16800000.0
2008-03-07 03:37:00,104.375,104.375,104.35,104.365,109600000.0
2008-03-07 03:38:00,104.365,104.375,104.365,104.375,154400000.0
2008-03-07 03:39:00,104.375,104.385,104.375,104.385,96800000.0
2008-03-07 03:40:00,104.385,104.385,104.385,104.385,19200000.0
2008-03-07 03:41:00,104.385,104.405,104.385,104.405,235200000.0
2008-03-07 03:42:00,104.405,104.405,104.385,104.39,244800000.0
2008-03-07 03:43:00,104.39,104.425,104.385,104.415,212000000.0
2008-03-07 03:44:00,104.415,104.445,104.415,104.435,100800000.0
2008-03-07 03:45:00,104.435,104.445,104.425,104.425,62400000.0
2008-03-07 03:46:00,104.425,104.425,104.425,104.425,10400000.0
2008-03-07 03:47:00,104.425,104.435,104.425,104.425,35200000.0
2008-03-07 03:48:00,104.425,104.435,104.415,104.425,104800000.0
2008-03-07 03:49:00,104.425,104.425,104.425,104.425,13600000.0
2008-03-07 03:50:00,104.425,104.435,104.425,104.425,52800000.0
2008-03-07 03:51:00,104.425,104.435,104.425,104.435,28800000.0
2008-03-07 03:52:00,104.435,104.435,104.425,104.425,30400000.0
2008-03-07 03:53:00,104.425,104.425,104.415,104.415,55200000.0
2008-03-07 03:54:00,104.415,104.415,104.405,104.405,50400000.0
2008-03-07 03:55:00,104.405,104.445,104.405,104.445,47200000.0
2008-03-07 03:56:00,104.445,104.475,104.435,104.465,100800000.0
2008-03-07 03:57:00,104.465,104.475,104.455,104.475,152600000.0
2008-03-07 03:58:00,104.475,104.485,104.445,104.455,138400000.0
2008-03-07 03:59:00,104.445,104.455,104.405,104.405,192000000.0
2008-03-07 04:00:00,104.415,104.425,104.405,104.405,168800000.0
2008-03-07 04:01:00,104.405,104.415,104.365,104.37,254400000.0
2008-03-07 04:02:00,104.375,104.375,104.345,104.35,712000000.0
2008-03-07 04:03:00,104.35,104.365,104.34,104.355,512000000.0
2008-03-07 04:04:00,104.355,104.375,104.355,104.375,633600000.0
2008-03-07 04:05:00,104.375,104.395,104.365,104.385,296000000.0
2008-03-07 04:06:00,104.385,104.395,104.385,104.385,29600000.0
2008-03-07 04:07:00,104.385,104.395,104.385,104.385,24000000.0
2008-03-07 04:08:00,104.385,104.405,104.375,104.375,35200000.0
2008-03-07 04:09:00,104.375,104.375,104.355,104.355,172000000.0
2008-03-07 04:10:00,104.355,104.36,104.355,104.36,156000000.0
2008-03-07 04:11:00,104.36,104.405,104.36,104.39,625600000.0
2008-03-07 04:12:00,104.39,104.405,104.385,104.385,450400000.0
2008-03-07 04:13:00,104.385,104.385,104.375,104.375,415200000.0
2008-03-07 04:14:00,104.375,104.375,104.37,104.375,285600000.0
2008-03-07 04:15:00,104.375,104.375,104.365,104.37,318400000.0
2008-03-07 04:16:00,104.37,104.375,104.365,104.37,248000000.0
2008-03-07 04:17:00,104.37,104.375,104.37,104.37,199200000.0
2008-03-07 04:18:00,104.37,104.37,104.37,104.37,100000000.0
2008-03-07 04:19:00,104.37,104.395,104.37,104.395,187200000.0
2008-03-07 04:20:00,104.395,104.415,104.395,104.415,297600000.0
2008-03-07 04:21:00,104.42,104.45,104.42,104.45,348800000.0
2008-03-07 04:22:00,104.45,104.465,104.445,104.445,298400000.0
2008-03-07 04:23:00,104.445,104.465,104.44,104.445,198400000.0
2008-03-07 04:24:00,104.445,104.445,104.435,104.435,144000000.0
2008-03-07 04:25:00,104.435,104.455,104.435,104.45,187200000.0
2008-03-07 04:26:00,104.45,104.46,104.435,104.435,199200000.0
2008-03-07 04:27:00,104.435,104.445,104.435,104.435,123200000.0
2008-03-07 04:28:00,104.435,104.445,104.435,104.435,132800000.0
2008-03-07 04:29:00,104.435,104.435,104.435,104.435,10400000.0
2008-03-07 04:30:00,104.435,104.445,104.42,104.42,52800000.0
2008-03-07 04:31:00,104.42,104.425,104.415,104.415,339200000.0
2008-03-07 04:32:00,104.415,104.43,104.415,104.43,316800000.0
2008-03-07 04:33:00,104.425,104.435,104.415,104.425,371200000.0
2008-03-07 04:34:00,104.425,104.435,104.415,104.425,635200000.0
2008-03-07 04:35:00,104.425,104.435,104.425,104.43,312000000.0
2008-03-07 04:36:00,104.43,104.435,104.43,104.43,124800000.0
2008-03-07 04:37:00,104.43,104.44,104.425,104.44,750400000.0
2008-03-07 04:38:00,104.44,104.445,104.435,104.44,190400000.0
2008-03-07 04:39:00,104.44,104.445,104.425,104.43,220000000.0
2008-03-07 04:40:00,104.43,104.445,104.43,104.435,283200000.0
2008-03-07 04:41:00,104.435,104.46,104.435,104.46,901800000.0
2008-03-07 04:42:00,104.46,104.475,104.455,104.455,64400000.0
2008-03-07 04:43:00,104.455,104.455,104.425,104.435,313600000.0
2008-03-07 04:44:00,104.435,104.455,104.435,104.435,182400000.0
2008-03-07 04:45:00,104.435,104.445,104.435,104.445,67200000.0
2008-03-07 04:46:00,104.445,104.445,104.425,104.425,241600000.0
2008-03-07 04:47:00,104.425,104.425,104.425,104.425,105600000.0
2008-03-07 04:48:00,104.425,104.425,104.425,104.425,134400000.0
2008-03-07 04:49:00,104.425,104.455,104.425,104.45,259200000.0
2008-03-07 04:50:00,104.45,104.45,104.44,104.445,160800000.0
2008-03-07 04:51:00,104.445,104.455,104.445,104.455,280800000.0
2008-03-07 04:52:00,104.455,104.465,104.45,104.455,125600000.0
2008-03-07 04:53:00,104.455,104.455,104.435,104.435,255200000.0
2008-03-07 04:54:00,104.435,104.445,104.43,104.44,297600000.0
2008-03-07 04:55:00,104.44,104.485,104.43,104.485,321600000.0
2008-03-07 04:56:00,104.485,104.485,104.465,104.475,75200000.0
2008-03-07 04:57:00,104.475,104.475,104.455,104.465,78400000.0
2008-03-07 04:58:00,104.465,104.465,104.415,104.425,271200000.0
2008-03-07 04:59:00,104.42,104.445,104.415,104.435,226400000.0
2008-03-07 05:00:00,104.435,104.445,104.43,104.435,33600000.0
2008-03-07 05:01:00,104.435,104.435,104.425,104.425,31200000.0
2008-03-07 05:02:00,104.425,104.425,104.415,104.425,23200000.0
2008-03-07 05:03:00,104.425,104.425,104.415,104.425,20000000.0
2008-03-07 05:04:00,104.425,104.425,104.385,104.395,77600000.0
2008-03-07 05:05:00,104.395,104.415,104.395,104.405,71200000.0
2008-03-07 05:06:00,104.405,104.415,104.395,104.395,94400000.0
2008-03-07 05:07:00,104.395,104.405,104.375,104.375,304800000.0
2008-03-07 05:08:00,104.375,104.385,104.36,104.36,157600000.0
2008-03-07 05:09:00,104.36,104.375,104.355,104.355,336000000.0
2008-03-07 05:10:00,104.355,104.365,104.355,104.355,40800000.0
2008-03-07 05:11:00,104.355,104.375,104.35,104.375,92800000.0
2008-03-07 05:12:00,104.375,104.375,104.335,104.335,411200000.0
2008-03-07 05:13:00,104.335,104.345,104.335,104.345,64000000.0
2008-03-07 05:14:00,104.345,104.38,104.345,104.38,293600000.0
2008-03-07 05:15:00,104.38,104.38,104.38,104.38,96000000.0
2008-03-07 05:16:00,104.38,104.385,104.375,104.375,276800000.0
2008-03-07 05:17:00,104.375,104.375,104.345,104.345,89600000.0
2008-03-07 05:18:00,104.345,104.38,104.345,104.375,358400000.0
2008-03-07 05:19:00,104.375,104.375,104.355,104.365,379200000.0
2008-03-07 05:20:00,104.365,104.375,104.345,104.345,359200000.0
2008-03-07 05:21:00,104.345,104.355,104.34,104.345,250400000.0
2008-03-07 05:22:00,104.345,104.355,104.34,104.35,325600000.0
2008-03-07 05:23:00,104.35,104.355,104.345,104.345,355200000.0
2008-03-07 05:24:00,104.34,104.35,104.34,104.35,179200000.0
2008-03-07 05:25:00,104.355,104.365,104.35,104.365,230400000.0
2008-03-07 05:26:00,104.365,104.365,104.355,104.355,180000000.0
2008-03-07 05:27:00,104.355,104.355,104.355,104.355,27200000.0
2008-03-07 05:28:00,104.355,104.355,104.345,104.355,31200000.0
2008-03-07 05:29:00,104.355,104.355,104.355,104.355,133600000.0
2008-03-07 05:30:00,104.355,104.355,104.345,104.345,86400000.0
2008-03-07 05:31:00,104.345,104.365,104.345,104.355,227200000.0
2008-03-07 05:32:00,104.355,104.355,104.335,104.35,192000000.0
2008-03-07 05:33:00,104.35,104.355,104.345,104.345,457600000.0
2008-03-07 05:34:00,104.34,104.34,104.325,104.34,324000000.0
2008-03-07 05:35:00,104.34,104.36,104.34,104.36,247200000.0
2008-03-07 05:36:00,104.36,104.36,104.355,104.355,141600000.0
2008-03-07 05:37:00,104.355,104.355,104.35,104.35,259200000.0
2008-03-07 05:38:00,104.35,104.355,104.345,104.345,259200000.0
2008-03-07 05:39:00,104.345,104.345,104.345,104.345,172000000.0
2008-03-07 05:40:00,104.345,104.355,104.345,104.355,101600000.0
2008-03-07 05:41:00,104.355,104.355,104.335,104.345,67200000.0
2008-03-07 05:42:00,104.345,104.385,104.345,104.385,75200000.0
2008-03-07 05:43:00,104.385,104.395,104.385,104.385,20000000.0
2008-03-07 05:44:00,104.385,104.385,104.385,104.385,11200000.0
2008-03-07 05:45:00,104.385,104.385,104.365,104.365,26400000.0
2008-03-07 05:46:00,104.365,104.375,104.355,104.355,26400000.0
2008-03-07 05:47:00,104.355,104.355,104.33,104.335,100800000.0
2008-03-07 05:48:00,104.335,104.345,104.32,104.32,194400000.0
2008-03-07 05:49:00,104.32,104.355,104.32,104.345,109600000.0
2008-03-07 05:50:00,104.345,104.345,104.33,104.33,35200000.0
2008-03-07 05:51:00,104.33,104.33,104.295,104.305,228000000.0
2008-03-07 05:52:00,104.305,104.335,104.305,104.315,37600000.0
2008-03-07 05:53:00,104.315,104.325,104.295,104.295,107200000.0
2008-03-07 05:54:00,104.295,104.305,104.285,104.305,346400000.0
2008-03-07 05:55:00,104.305,104.305,104.305,104.305,45600000.0
2008-03-07 05:56:00,104.305,104.305,104.305,104.305,18400000.0
2008-03-07 05:57:00,104.305,104.315,104.305,104.305,35200000.0
2008-03-07 05:58:00,104.305,104.305,104.275,104.285,136800000.0
2008-03-07 05:59:00,104.285,104.305,104.285,104.295,80000000.0
2008-03-07 06:00:00,104.295,104.295,104.285,104.295,61600000.0
2008-03-07 06:01:00,104.295,104.295,104.295,104.295,17600000.0
2008-03-07 06:02:00,104.295,104.305,104.295,104.295,48800000.0
2008-03-07 06:03:00,104.295,104.295,104.285,104.285,49600000.0
2008-03-07 06:04:00,104.285,104.295,104.275,104.275,226400000.0
2008-03-07 06:05:00,104.275,104.325,104.275,104.315,232000000.0
2008-03-07 06:06:00,104.315,104.315,104.295,104.305,38400000.0
2008-03-07 06:07:00,104.305,104.305,104.295,104.295,22400000.0
2008-03-07 06:08:00,104.295,104.305,104.295,104.295,136000000.0
2008-03-07 06:09:00,104.295,104.305,104.295,104.305,68000000.0
2008-03-07 06:10:00,104.305,104.305,104.245,104.255,352800000.0
2008-03-07 06:11:00,104.255,104.275,104.245,104.255,292800000.0
2008-03-07 06:12:00,104.255,104.275,104.255,104.27,131200000.0
2008-03-07 06:13:00,104.275,104.275,104.235,104.245,340800000.0
2008-03-07 06:14:00,104.24,104.255,104.235,104.255,93600000.0
2008-03-07 06:15:00,104.255,104.285,104.255,104.285,153600000.0
2008-03-07 06:16:00,104.285,104.285,104.265,104.285,182400000.0
2008-03-07 06:17:00,104.285,104.295,104.255,104.265,190400000.0
2008-03-07 06:18:00,104.265,104.265,104.245,104.245,164800000.0
2008-03-07 06:19:00,104.245,104.275,104.245,104.265,190400000.0
2008-03-07 06:20:00,104.265,104.275,104.265,104.275,346400000.0
2008-03-07 06:21:00,104.275,104.295,104.275,104.295,60000000.0
2008-03-07 06:22:00,104.295,104.305,104.295,104.305,35200000.0
2008-03-07 06:23:00,104.305,104.305,104.285,104.295,82400000.0
2008-03-07 06:24:00,104.295,104.295,104.285,104.285,337600000.0
2008-03-07 06:25:00,104.285,104.295,104.285,104.29,344000000.0
2008-03-07 06:26:00,104.29,104.295,104.29,104.29,124000000.0
2008-03-07 06:27:00,104.29,104.305,104.29,104.305,336800000.0
2008-03-07 06:28:00,104.305,104.315,104.305,104.31,333600000.0
2008-03-07 06:29:00,104.31,104.335,104.31,104.33,397600000.0
2008-03-07 06:30:00,104.33,104.345,104.33,104.34,369600000.0
2008-03-07 06:31:00,104.34,104.35,104.34,104.35,364000000.0
2008-03-07 06:32:00,104.35,104.35,104.34,104.34,192000000.0
2008-03-07 06:33:00,104.34,104.345,104.325,104.345,290400000.0
2008-03-07 06:34:00,104.345,104.355,104.34,104.35,512800000.0
2008-03-07 06:35:00,104.35,104.355,104.35,104.35,211200000.0
2008-03-07 06:36:00,104.35,104.355,104.345,104.345,324000000.0
2008-03-07 06:37:00,104.345,104.375,104.345,104.375,145600000.0
2008-03-07 06:38:00,104.375,104.375,104.345,104.365,60800000.0
2008-03-07 06:39:00,104.365,104.365,104.325,104.335,184000000.0
2008-03-07 06:40:00,104.335,104.335,104.325,104.335,177600000.0
2008-03-07 06:41:00,104.335,104.335,104.325,104.325,167200000.0
2008-03-07 06:42:00,104.325,104.385,104.325,104.385,60000000.0
2008-03-07 06:43:00,104.385,104.415,104.375,104.375,119200000.0
2008-03-07 06:44:00,104.375,104.375,104.375,104.375,12000000.0
2008-03-07 06:45:00,104.375,104.375,104.375,104.375,10400000.0
2008-03-07 06:46:00,104.375,104.385,104.375,104.385,34400000.0
2008-03-07 06:47:00,104.385,104.425,104.385,104.405,112000000.0
2008-03-07 06:48:00,104.405,104.415,104.375,104.375,508000000.0
2008-03-07 06:49:00,104.38,104.395,104.365,104.39,431800000.0
2008-03-07 06:50:00,104.39,104.435,104.385,104.435,547200000.0
2008-03-07 06:51:00,104.435,104.475,104.435,104.46,83200000.0
2008-03-07 06:52:00,104.46,104.465,104.44,104.445,400000000.0
2008-03-07 06:53:00,104.445,104.455,104.425,104.455,134400000.0
2008-03-07 06:54:00,104.455,104.465,104.445,104.465,161600000.0
2008-03-07 06:55:00,104.465,104.465,104.455,104.465,336000000.0
2008-03-07 06:56:00,104.465,104.465,104.435,104.435,384000000.0
2008-03-07 06:57:00,104.435,104.465,104.435,104.455,200000000.0
2008-03-07 06:58:00,104.455,104.455,104.445,104.445,52000000.0
2008-03-07 06:59:00,104.445,104.455,104.445,104.445,48000000.0
2008-03-07 07:00:00,104.445,104.455,104.445,104.445,19200000.0
2008-03-07 07:01:00,104.445,104.445,104.435,104.435,33600000.0
2008-03-07 07:02:00,104.435,104.435,104.415,104.425,36800000.0
2008-03-07 07:03:00,104.425,104.425,104.405,104.415,37600000.0
2008-03-07 07:04:00,104.415,104.415,104.405,104.405,36000000.0
2008-03-07 07:05:00,104.405,104.405,104.405,104.405,25600000.0
2008-03-07 07:06:00,104.405,104.405,104.395,104.395,44000000.0
2008-03-07 07:07:00,104.395,104.395,104.375,104.375,44000000.0
2008-03-07 07:08:00,104.375,104.375,104.365,104.375,50400000.0
2008-03-07 07:09:00,104.375,104.375,104.365,104.375,63200000.0
2008-03-07 07:10:00,104.375,104.385,104.365,104.385,48000000.0
2008-03-07 07:11:00,104.385,104.385,104.365,104.375,52000000.0
2008-03-07 07:12:00,104.375,104.375,104.375,104.375,19200000.0
2008-03-07 07:13:00,104.375,104.375,104.365,104.365,125600000.0
2008-03-07 07:14:00,104.365,104.365,104.355,104.365,45600000.0
2008-03-07 07:15:00,104.365,104.385,104.365,104.385,71200000.0
2008-03-07 07:16:00,104.385,104.395,104.365,104.365,136800000.0
2008-03-07 07:17:00,104.365,104.4,104.365,104.385,72800000.0
2008-03-07 07:18:00,104.385,104.39,104.375,104.39,149600000.0
2008-03-07 07:19:00,104.375,104.395,104.345,104.39,427200000.0
2008-03-07 07:20:00,104.39,104.39,104.37,104.385,528000000.0
2008-03-07 07:21:00,104.385,104.4,104.38,104.385,266400000.0
2008-03-07 07:22:00,104.385,104.405,104.375,104.395,108000000.0
2008-03-07 07:23:00,104.395,104.395,104.365,104.365,112000000.0
2008-03-07 07:24:00,104.365,104.435,104.365,104.435,584800000.0
2008-03-07 07:25:00,104.435,104.435,104.415,104.425,164500000.0
2008-03-07 07:26:00,104.425,104.425,104.425,104.425,19500000.0
2008-03-07 07:27:00,104.425,104.445,104.415,104.415,211200000.0
2008-03-07 07:28:00,104.415,104.415,104.385,104.395,390400000.0
2008-03-07 07:29:00,104.395,104.4,104.385,104.385,292800000.0
2008-03-07 07:30:00,104.385,104.385,104.375,104.385,156800000.0
2008-03-07 07:31:00,104.385,104.405,104.365,104.395,187200000.0
2008-03-07 07:32:00,104.395,104.395,104.385,104.385,124000000.0
2008-03-07 07:33:00,104.385,104.395,104.365,104.385,205600000.0
2008-03-07 07:34:00,104.385,104.395,104.385,104.385,91200000.0
2008-03-07 07:35:00,104.385,104.385,104.375,104.385,259200000.0
2008-03-07 07:36:00,104.385,104.385,104.375,104.375,206400000.0
2008-03-07 07:37:00,104.375,104.375,104.36,104.365,102400000.0
2008-03-07 07:38:00,104.365,104.365,104.325,104.345,436800000.0
2008-03-07 07:39:00,104.345,104.345,104.335,104.345,163200000.0
2008-03-07 07:40:00,104.345,104.355,104.335,104.345,196000000.0
2008-03-07 07:41:00,104.345,104.355,104.345,104.355,248800000.0
2008-03-07 07:42:00,104.355,104.365,104.355,104.365,217600000.0
2008-03-07 07:43:00,104.365,104.395,104.355,104.395,181600000.0
2008-03-07 07:44:00,104.395,104.4,104.385,104.4,200000000.0
2008-03-07 07:45:00,104.4,104.4,104.385,104.385,256000000.0
2008-03-07 07:46:00,104.385,104.415,104.385,104.415,496800000.0
2008-03-07 07:47:00,104.415,104.415,104.405,104.405,257400000.0
2008-03-07 07:48:00,104.405,104.435,104.405,104.43,446400000.0
2008-03-07 07:49:00,104.43,104.475,104.425,104.445,150400000.0
2008-03-07 07:50:00,104.445,104.445,104.445,104.445,96000000.0
2008-03-07 07:51:00,104.445,104.46,104.445,104.455,428000000.0
2008-03-07 07:52:00,104.455,104.46,104.445,104.445,576000000.0
2008-03-07 07:53:00,104.455,104.475,104.455,104.475,496000000.0
2008-03-07 07:54:00,104.455,104.485,104.455,104.475,173600000.0
2008-03-07 07:55:00,104.475,104.485,104.44,104.44,307200000.0
2008-03-07 07:56:00,104.44,104.44,104.42,104.43,448000000.0
2008-03-07 07:57:00,104.43,104.435,104.425,104.43,261600000.0
2008-03-07 07:58:00,104.43,104.43,104.41,104.415,588800000.0
2008-03-07 07:59:00,104.415,104.42,104.4,104.415,993600000.0
2008-03-07 08:00:00,104.415,104.415,104.405,104.415,568000000.0
2008-03-07 08:01:00,104.415,104.42,104.405,104.415,935200000.0
2008-03-07 08:02:00,104.415,104.415,104.4,104.4,856000000.0
2008-03-07 08:03:00,104.4,104.4,104.385,104.4,952800000.0
2008-03-07 08:04:00,104.4,104.405,104.385,104.395,1139200000.0
2008-03-07 08:05:00,104.395,104.4,104.39,104.4,895200000.0
2008-03-07 08:06:00,104.4,104.41,104.4,104.41,735600000.0
2008-03-07 08:07:00,104.41,104.425,104.4,104.415,978400000.0
2008-03-07 08:08:00,104.415,104.43,104.395,104.405,708800000.0
2008-03-07 08:09:00,104.405,104.42,104.405,104.41,313600000.0
2008-03-07 08:10:00,104.41,104.455,104.41,104.445,549600000.0
2008-03-07 08:11:00,104.445,104.455,104.44,104.44,391200000.0
2008-03-07 08:12:00,104.44,104.445,104.42,104.42,704000000.0
2008-03-07 08:13:00,104.42,104.42,104.39,104.4,496000000.0
2008-03-07 08:14:00,104.4,104.405,104.39,104.4,488000000.0
2008-03-07 08:15:00,104.4,104.41,104.395,104.41,290400000.0
2008-03-07 08:16:00,104.41,104.435,104.41,104.435,656800000.0
2008-03-07 08:17:00,104.435,104.455,104.405,104.425,688000000.0
2008-03-07 08:18:00,104.425,104.43,104.41,104.425,690400000.0
2008-03-07 08:19:00,104.425,104.445,104.42,104.425,608800000.0
2008-03-07 08:20:00,104.425,104.435,104.42,104.435,252800000.0
2008-03-07 08:21:00,104.435,104.45,104.43,104.45,343200000.0
2008-03-07 08:22:00,104.45,104.45,104.425,104.43,260800000.0
2008-03-07 08:23:00,104.43,104.435,104.425,104.425,509600000.0
2008-03-07 08:24:00,104.425,104.435,104.425,104.435,336800000.0
2008-03-07 08:25:00,104.435,104.435,104.415,104.415,484000000.0
2008-03-07 08:26:00,104.415,104.43,104.4,104.4,170800000.0
2008-03-07 08:27:00,104.4,104.415,104.4,104.415,53500000.0
2008-03-07 08:28:00,104.41,104.415,104.395,104.405,82500000.0
2008-03-07 08:29:00,104.405,104.42,104.4,104.41,23600000.0
2008-03-07 08:30:00,104.415,104.415,104.365,104.37,161500000.0
2008-03-07 08:31:00,104.37,104.375,104.34,104.35,134800000.0
2008-03-07 08:32:00,104.35,104.35,104.33,104.33,82900000.0
2008-03-07 08:33:00,104.33,104.355,104.31,104.35,74400000.0
2008-03-07 08:34:00,104.36,104.36,104.315,104.315,45000000.0
2008-03-07 08:35:00,104.315,104.325,104.3,104.31,20500000.0
2008-03-07 08:36:00,104.31,104.33,104.305,104.33,28700000.0
2008-03-07 08:37:00,104.33,104.35,104.33,104.35,21800000.0
2008-03-07 08:38:00,104.345,104.36,104.34,104.36,61400000.0
2008-03-07 08:39:00,104.36,104.365,104.355,104.36,58900000.0
2008-03-07 08:40:00,104.36,104.36,104.335,104.34,44100000.0
2008-03-07 08:41:00,104.34,104.36,104.34,104.35,69400000.0
2008-03-07 08:42:00,104.345,104.355,104.34,104.34,104900000.0
2008-03-07 08:43:00,104.34,104.37,104.34,104.37,40600000.0
2008-03-07 08:44:00,104.37,104.38,104.355,104.365,207900000.0
2008-03-07 08:45:00,104.365,104.39,104.355,104.39,369800000.0
2008-03-07 08:46:00,104.4,104.41,104.385,104.405,486000000.0
2008-03-07 08:47:00,104.405,104.405,104.37,104.395,298600000.0
2008-03-07 08:48:00,104.395,104.455,104.395,104.455,358400000.0
2008-03-07 08:49:00,104.455,104.46,104.435,104.445,82900000.0
2008-03-07 08:50:00,104.445,104.45,104.415,104.42,64400000.0
2008-03-07 08:51:00,104.42,104.42,104.37,104.37,146300000.0
2008-03-07 08:52:00,104.37,104.37,104.35,104.355,11400000.0
2008-03-07 08:53:00,104.355,104.36,104.325,104.325,128800000.0
2008-03-07 08:54:00,104.325,104.335,104.305,104.305,115500000.0
2008-03-07 08:55:00,104.31,104.315,104.275,104.31,89100000.0
2008-03-07 08:56:00,104.31,104.335,104.22,104.245,79500000.0
2008-03-07 08:57:00,104.245,104.27,104.235,104.24,39100000.0
2008-03-07 08:58:00,104.24,104.25,104.205,104.205,88900000.0
2008-03-07 08:59:00,104.205,104.245,104.19,104.245,23600000.0
2008-03-07 09:00:00,104.245,104.26,104.215,104.225,53600000.0
2008-03-07 09:01:00,104.225,104.27,104.225,104.27,45600000.0
2008-03-07 09:02:00,104.27,104.295,104.26,104.295,64300000.0
2008-03-07 09:03:00,104.295,104.295,104.25,104.28,46400000.0
2008-03-07 09:04:00,104.28,104.305,104.265,104.265,137900000.0
2008-03-07 09:05:00,104.265,104.27,104.205,104.215,112900000.0
2008-03-07 09:06:00,104.215,104.225,104.185,104.19,58400000.0
2008-03-07 09:07:00,104.19,104.21,104.165,104.19,108100000.0
2008-03-07 09:08:00,104.19,104.19,104.17,104.175,54600000.0
2008-03-07 09:09:00,104.175,104.25,104.175,104.24,119900000.0
2008-03-07 09:10:00,104.24,104.255,104.235,104.245,102700000.0
2008-03-07 09:11:00,104.245,104.255,104.24,104.245,52400000.0
2008-03-07 09:12:00,104.245,104.245,104.225,104.24,27300000.0
2008-03-07 09:13:00,104.24,104.24,104.195,104.2,103600000.0
2008-03-07 09:14:00,104.2,104.22,104.175,104.19,215400000.0
2008-03-07 09:15:00,104.19,104.225,104.185,104.225,141900000.0
2008-03-07 09:16:00,104.225,104.235,104.21,104.21,75200000.0
2008-03-07 09:17:00,104.21,104.235,104.2,104.225,125600000.0
2008-03-07 09:18:00,104.225,104.24,104.215,104.225,111800000.0
2008-03-07 09:19:00,104.225,104.235,104.205,104.205,87800000.0
2008-03-07 09:20:00,104.205,104.22,104.19,104.19,134100000.0
2008-03-07 09:21:00,104.185,104.215,104.185,104.205,157000000.0
2008-03-07 09:22:00,104.205,104.205,104.165,104.19,153700000.0
2008-03-07 09:23:00,104.185,104.215,104.165,104.205,146700000.0
2008-03-07 09:24:00,104.205,104.22,104.205,104.205,40300000.0
2008-03-07 09:25:00,104.205,104.215,104.195,104.195,121900000.0
2008-03-07 09:26:00,104.195,104.195,104.165,104.185,185300000.0
2008-03-07 09:27:00,104.185,104.185,104.145,104.155,177600000.0
2008-03-07 09:28:00,104.155,104.18,104.13,104.13,116200000.0
2008-03-07 09:29:00,104.13,104.13,104.11,104.12,45000000.0
2008-03-07 09:30:00,104.115,104.135,104.1,104.125,43300000.0
2008-03-07 09:31:00,104.125,104.16,104.125,104.16,119700000.0
2008-03-07 09:32:00,104.17,104.19,104.165,104.17,72900000.0
2008-03-07 09:33:00,104.17,104.175,104.14,104.14,61400000.0
2008-03-07 09:34:00,104.14,104.165,104.14,104.145,58500000.0
2008-03-07 09:35:00,104.145,104.16,104.12,104.13,55100000.0
2008-03-07 09:36:00,104.13,104.15,104.115,104.145,44100000.0
2008-03-07 09:37:00,104.15,104.15,104.14,104.15,88000000.0
2008-03-07 09:38:00,104.15,104.16,104.145,104.16,57400000.0
2008-03-07 09:39:00,104.155,104.19,104.155,104.19,53600000.0
2008-03-07 09:40:00,104.19,104.22,104.19,104.22,116800000.0
2008-03-07 09:41:00,104.225,104.23,104.195,104.205,146800000.0
2008-03-07 09:42:00,104.205,104.22,104.195,104.22,58600000.0
2008-03-07 09:43:00,104.22,104.25,104.215,104.23,119600000.0
2008-03-07 09:44:00,104.225,104.23,104.215,104.22,142400000.0
2008-03-07 09:45:00,104.22,104.22,104.17,104.18,176900000.0
2008-03-07 09:46:00,104.18,104.19,104.18,104.19,29000000.0
2008-03-07 09:47:00,104.19,104.195,104.165,104.165,46400000.0
2008-03-07 09:48:00,104.17,104.19,104.165,104.185,52900000.0
2008-03-07 09:49:00,104.19,104.25,104.19,104.215,82300000.0
2008-03-07 09:50:00,104.215,104.235,104.2,104.21,97100000.0
2008-03-07 09:51:00,104.21,104.22,104.135,104.135,93300000.0
2008-03-07 09:52:00,104.135,104.135,104.04,104.075,196900000.0
2008-03-07 09:53:00,104.075,104.12,104.065,104.09,107600000.0
2008-03-07 09:54:00,104.09,104.125,104.09,104.12,16900000.0
2008-03-07 09:55:00,104.125,104.125,104.09,104.12,42000000.0
2008-03-07 09:56:00,104.12,104.195,104.12,104.195,61300000.0
2008-03-07 09:57:00,104.195,104.2,104.145,104.145,47400000.0
2008-03-07 09:58:00,104.145,104.18,104.145,104.175,114500000.0
2008-03-07 09:59:00,104.175,104.18,104.11,104.15,184800000.0
2008-03-07 10:00:00,104.145,104.155,104.095,104.135,205400000.0
2008-03-07 10:01:00,104.135,104.155,104.115,104.125,169800000.0
2008-03-07 10:02:00,104.125,104.22,104.125,104.205,64500000.0
2008-03-07 10:03:00,104.205,104.21,104.17,104.17,150800000.0
2008-03-07 10:04:00,104.17,104.19,104.17,104.185,49200000.0
2008-03-07 10:05:00,104.185,104.195,104.175,104.18,51800000.0
2008-03-07 10:06:00,104.18,104.205,104.175,104.18,44600000.0
2008-03-07 10:07:00,104.18,104.19,104.155,104.155,61400000.0
2008-03-07 10:08:00,104.155,104.165,104.15,104.16,31800000.0
2008-03-07 10:09:00,104.16,104.17,104.15,104.16,53800000.0
2008-03-07 10:10:00,104.16,104.17,104.15,104.17,12200000.0
2008-03-07 10:11:00,104.17,104.19,104.17,104.185,21500000.0
2008-03-07 10:12:00,104.185,104.185,104.16,104.175,20100000.0
2008-03-07 10:13:00,104.175,104.195,104.14,104.14,120600000.0
2008-03-07 10:14:00,104.15,104.16,104.13,104.155,146400000.0
2008-03-07 10:15:00,104.15,104.17,104.15,104.165,206200000.0
2008-03-07 10:16:00,104.165,104.18,104.15,104.165,274600000.0
2008-03-07 10:17:00,104.165,104.165,104.12,104.125,594900000.0
2008-03-07 10:18:00,104.125,104.125,104.09,104.09,94600000.0
2008-03-07 10:19:00,104.09,104.105,104.075,104.09,320900000.0
2008-03-07 10:20:00,104.09,104.1,104.035,104.05,353300000.0
2008-03-07 10:21:00,104.05,104.105,104.05,104.05,124100000.0
2008-03-07 10:22:00,104.05,104.075,104.05,104.075,150700000.0
2008-03-07 10:23:00,104.075,104.115,104.07,104.09,56400000.0
2008-03-07 10:24:00,104.085,104.105,104.085,104.1,12400000.0
2008-03-07 10:25:00,104.1,104.135,104.1,104.135,12000000.0
2008-03-07 10:26:00,104.135,104.145,104.115,104.145,21700000.0
2008-03-07 10:27:00,104.155,104.17,104.135,104.135,48100000.0
2008-03-07 10:28:00,104.135,104.16,104.075,104.08,84400000.0
2008-03-07 10:29:00,104.075,104.115,104.075,104.1,50400000.0
2008-03-07 10:30:00,104.1,104.105,104.09,104.1,27000000.0
2008-03-07 10:31:00,104.1,104.1,104.025,104.03,79000000.0
2008-03-07 10:32:00,104.025,104.055,104.025,104.045,37200000.0
2008-03-07 10:33:00,104.045,104.05,104.02,104.03,32500000.0
2008-03-07 10:34:00,104.03,104.03,103.9,103.9,168000000.0
2008-03-07 10:35:00,103.905,103.925,103.9,103.91,138000000.0
2008-03-07 10:36:00,103.91,103.93,103.895,103.91,542300000.0
2008-03-07 10:37:00,103.905,103.92,103.845,103.865,363000000.0
2008-03-07 10:38:00,103.865,103.88,103.85,103.875,363800000.0
2008-03-07 10:39:00,103.88,103.885,103.845,103.865,130500000.0
2008-03-07 10:40:00,103.875,103.885,103.865,103.885,14600000.0
2008-03-07 10:41:00,103.885,103.89,103.87,103.89,16400000.0
2008-03-07 10:42:00,103.89,103.9,103.87,103.885,12200000.0
2008-03-07 10:43:00,103.885,103.94,103.885,103.91,26100000.0
2008-03-07 10:44:00,103.91,103.94,103.9,103.91,37400000.0
2008-03-07 10:45:00,103.91,103.92,103.89,103.915,18400000.0
2008-03-07 10:46:00,103.92,103.935,103.85,103.86,27000000.0
2008-03-07 10:47:00,103.86,103.87,103.81,103.815,39200000.0
2008-03-07 10:48:00,103.815,103.835,103.815,103.825,19300000.0
2008-03-07 10:49:00,103.825,103.84,103.805,103.82,15200000.0
2008-03-07 10:50:00,103.82,103.825,103.775,103.8,77500000.0
2008-03-07 10:51:00,103.8,103.815,103.78,103.815,36000000.0
2008-03-07 10:52:00,103.815,103.825,103.79,103.81,95800000.0
2008-03-07 10:53:00,103.815,103.85,103.815,103.84,32200000.0
2008-03-07 10:54:00,103.84,103.855,103.835,103.84,22800000.0
2008-03-07 10:55:00,103.845,103.85,103.83,103.83,23200000.0
2008-03-07 10:56:00,103.83,103.84,103.795,103.795,23400000.0
2008-03-07 10:57:00,103.795,103.8,103.755,103.8,58200000.0
2008-03-07 10:58:00,103.805,103.805,103.745,103.765,104300000.0
2008-03-07 10:59:00,103.765,103.78,103.725,103.73,39400000.0
2008-03-07 11:00:00,103.73,103.745,103.685,103.69,78300000.0
2008-03-07 11:01:00,103.69,103.7,103.685,103.69,39400000.0
2008-03-07 11:02:00,103.69,103.745,103.69,103.735,37800000.0
2008-03-07 11:03:00,103.745,103.745,103.69,103.7,43100000.0
2008-03-07 11:04:00,103.7,103.765,103.64,103.745,138100000.0
2008-03-07 11:05:00,103.745,103.79,103.725,103.76,107700000.0
2008-03-07 11:06:00,103.76,103.77,103.72,103.73,184000000.0
2008-03-07 11:07:00,103.73,103.735,103.7,103.725,131100000.0
2008-03-07 11:08:00,103.715,103.735,103.7,103.735,23000000.0
2008-03-07 11:09:00,103.73,103.73,103.675,103.675,152900000.0
2008-03-07 11:10:00,103.675,103.685,103.605,103.61,85800000.0
2008-03-07 11:11:00,103.61,103.61,103.555,103.58,554700000.0
2008-03-07 11:12:00,103.58,103.58,103.515,103.545,260900000.0
2008-03-07 11:13:00,103.545,103.6,103.545,103.575,25500000.0
2008-03-07 11:14:00,103.58,103.585,103.525,103.54,29000000.0
2008-03-07 11:15:00,103.535,103.595,103.515,103.545,101700000.0
2008-03-07 11:16:00,103.545,103.56,103.495,103.495,186400000.0
2008-03-07 11:17:00,103.495,103.52,103.455,103.455,165200000.0
2008-03-07 11:18:00,103.455,103.485,103.42,103.44,287600000.0
2008-03-07 11:19:00,103.43,103.455,103.405,103.415,164200000.0
2008-03-07 11:20:00,103.415,103.46,103.4,103.46,293800000.0
2008-03-07 11:21:00,103.46,103.46,103.4,103.4,289100000.0
2008-03-07 11:22:00,103.4,103.415,103.37,103.415,95300000.0
2008-03-07 11:23:00,103.42,103.45,103.36,103.36,167500000.0
2008-03-07 11:24:00,103.36,103.405,103.36,103.405,200900000.0
2008-03-07 11:25:00,103.415,103.465,103.38,103.455,164700000.0
2008-03-07 11:26:00,103.46,103.505,103.435,103.505,157100000.0
2008-03-07 11:27:00,103.505,103.705,103.45,103.7,138000000.0
2008-03-07 11:28:00,103.685,103.725,103.67,103.67,484700000.0
2008-03-07 11:29:00,103.67,103.68,103.58,103.67,352100000.0
2008-03-07 11:30:00,103.67,103.745,103.67,103.74,372800000.0
2008-03-07 11:31:00,103.735,103.83,103.725,103.82,443500000.0
2008-03-07 11:32:00,103.82,103.825,103.715,103.715,414900000.0
2008-03-07 11:33:00,103.72,103.775,103.69,103.755,304000000.0
2008-03-07 11:34:00,103.755,103.815,103.73,103.81,266200000.0
2008-03-07 11:35:00,103.8,103.81,103.745,103.765,930200000.0
2008-03-07 11:36:00,103.765,103.765,103.72,103.73,33600000.0
2008-03-07 11:37:00,103.73,103.735,103.695,103.71,31800000.0
2008-03-07 11:38:00,103.71,103.775,103.705,103.755,49900000.0
2008-03-07 11:39:00,103.755,103.8,103.745,103.795,29100000.0
2008-03-07 11:40:00,103.795,103.82,103.795,103.815,21500000.0
2008-03-07 11:41:00,103.815,103.835,103.805,103.815,27300000.0
2008-03-07 11:42:00,103.815,103.855,103.805,103.855,88500000.0
2008-03-07 11:43:00,103.85,103.85,103.815,103.84,36200000.0
2008-03-07 11:44:00,103.835,103.835,103.78,103.78,249900000.0
2008-03-07 11:45:00,103.78,103.82,103.765,103.77,184300000.0
2008-03-07 11:46:00,103.77,103.825,103.765,103.82,80600000.0
2008-03-07 11:47:00,103.815,103.835,103.775,103.795,76000000.0
2008-03-07 11:48:00,103.795,103.845,103.795,103.835,44700000.0
2008-03-07 11:49:00,103.84,103.88,103.835,103.86,633000000.0
2008-03-07 11:50:00,103.86,103.875,103.85,103.87,844400000.0
2008-03-07 11:51:00,103.87,103.88,103.83,103.84,390800000.0
2008-03-07 11:52:00,103.84,103.845,103.83,103.83,244200000.0
2008-03-07 11:53:00,103.83,103.83,103.765,103.785,567200000.0
2008-03-07 11:54:00,103.785,103.815,103.785,103.815,208000000.0
2008-03-07 11:55:00,103.81,103.81,103.77,103.77,177300000.0
2008-03-07 11:56:00,103.765,103.775,103.74,103.76,88700000.0
2008-03-07 11:57:00,103.755,103.76,103.705,103.71,142700000.0
2008-03-07 11:58:00,103.71,103.775,103.705,103.755,91600000.0
2008-03-07 11:59:00,103.755,103.78,103.745,103.775,99000000.0
2008-03-07 12:00:00,103.77,103.785,103.77,103.77,96000000.0
2008-03-07 12:01:00,103.77,103.78,103.73,103.735,79000000.0
2008-03-07 12:02:00,103.735,103.735,103.675,103.675,96500000.0
2008-03-07 12:03:00,103.675,103.675,103.62,103.65,342600000.0
2008-03-07 12:04:00,103.65,103.72,103.645,103.695,237900000.0
2008-03-07 12:05:00,103.695,103.705,103.675,103.68,192100000.0
2008-03-07 12:06:00,103.68,103.69,103.675,103.675,254200000.0
2008-03-07 12:07:00,103.675,103.73,103.67,103.685,145200000.0
2008-03-07 12:08:00,103.69,103.7,103.655,103.68,64600000.0
2008-03-07 12:09:00,103.68,103.7,103.665,103.67,34700000.0
2008-03-07 12:10:00,103.67,103.695,103.665,103.68,28700000.0
2008-03-07 12:11:00,103.68,103.73,103.67,103.69,31700000.0
2008-03-07 12:12:00,103.69,103.71,103.655,103.7,24000000.0
2008-03-07 12:13:00,103.7,103.72,103.7,103.71,10800000.0
2008-03-07 12:14:00,103.71,103.715,103.705,103.715,11600000.0
2008-03-07 12:15:00,103.715,103.76,103.715,103.745,14800000.0
2008-03-07 12:16:00,103.745,103.775,103.73,103.765,19400000.0
2008-03-07 12:17:00,103.765,103.775,103.735,103.76,27800000.0
2008-03-07 12:18:00,103.76,103.82,103.76,103.8,24300000.0
2008-03-07 12:19:00,103.795,103.81,103.785,103.785,55200000.0
2008-03-07 12:20:00,103.785,103.81,103.765,103.795,46000000.0
2008-03-07 12:21:00,103.795,103.805,103.765,103.765,25400000.0
2008-03-07 12:22:00,103.755,103.76,103.73,103.735,47100000.0
2008-03-07 12:23:00,103.735,103.745,103.72,103.735,60300000.0
2008-03-07 12:24:00,103.73,103.745,103.725,103.74,13800000.0
2008-03-07 12:25:00,103.74,103.755,103.735,103.755,12800000.0
2008-03-07 12:26:00,103.76,103.76,103.695,103.695,59500000.0
2008-03-07 12:27:00,103.695,103.74,103.695,103.7,243600000.0
2008-03-07 12:28:00,103.7,103.705,103.67,103.67,67400000.0
2008-03-07 12:29:00,103.67,103.68,103.655,103.68,23200000.0
2008-03-07 12:30:00,103.68,103.705,103.665,103.67,31900000.0
2008-03-07 12:31:00,103.675,103.725,103.665,103.725,43900000.0
2008-03-07 12:32:00,103.725,103.725,103.685,103.7,38800000.0
2008-03-07 12:33:00,103.7,103.705,103.61,103.61,63500000.0
2008-03-07 12:34:00,103.61,103.645,103.61,103.635,24700000.0
2008-03-07 12:35:00,103.635,103.655,103.615,103.645,25700000.0
2008-03-07 12:36:00,103.645,103.66,103.62,103.625,40900000.0
2008-03-07 12:37:00,103.625,103.66,103.605,103.63,45900000.0
2008-03-07 12:38:00,103.63,103.645,103.625,103.635,13900000.0
2008-03-07 12:39:00,103.635,103.66,103.61,103.645,64000000.0
2008-03-07 12:40:00,103.645,103.655,103.615,103.64,40900000.0
2008-03-07 12:41:00,103.64,103.73,103.625,103.695,29300000.0
2008-03-07 12:42:00,103.69,103.695,103.63,103.64,66800000.0
2008-03-07 12:43:00,103.64,103.64,103.62,103.62,26000000.0
2008-03-07 12:44:00,103.62,103.65,103.62,103.645,15600000.0
2008-03-07 12:45:00,103.645,103.65,103.62,103.63,38800000.0
2008-03-07 12:46:00,103.63,103.74,103.625,103.74,354700000.0
2008-03-07 12:47:00,103.74,103.8,103.735,103.77,471100000.0
2008-03-07 12:48:00,103.77,103.77,103.68,103.73,682000000.0
2008-03-07 12:49:00,103.705,103.71,103.665,103.705,318100000.0
2008-03-07 12:50:00,103.705,103.71,103.675,103.705,106900000.0
2008-03-07 12:51:00,103.705,103.71,103.67,103.7,311600000.0
2008-03-07 12:52:00,103.7,103.7,103.63,103.665,245700000.0
2008-03-07 12:53:00,103.665,103.73,103.655,103.705,32200000.0
2008-03-07 12:54:00,103.705,103.73,103.68,103.705,24500000.0
2008-03-07 12:55:00,103.705,103.71,103.615,103.62,25400000.0
2008-03-07 12:56:00,103.63,103.67,103.62,103.635,22900000.0
2008-03-07 12:57:00,103.635,103.64,103.635,103.635,5200000.0
2008-03-07 12:58:00,103.635,103.64,103.555,103.585,38800000.0
2008-03-07 12:59:00,103.585,103.605,103.565,103.605,157400000.0
2008-03-07 13:00:00,103.605,103.635,103.605,103.625,26800000.0
2008-03-07 13:01:00,103.625,103.655,103.61,103.655,41300000.0
2008-03-07 13:02:00,103.655,103.67,103.645,103.655,17000000.0
2008-03-07 13:03:00,103.655,103.665,103.645,103.66,17000000.0
2008-03-07 13:04:00,103.66,103.66,103.62,103.64,17200000.0
2008-03-07 13:05:00,103.63,103.65,103.615,103.65,46900000.0
2008-03-07 13:06:00,103.65,103.72,103.645,103.685,29900000.0
2008-03-07 13:07:00,103.685,103.69,103.655,103.655,27400000.0
2008-03-07 13:08:00,103.655,103.665,103.645,103.655,16600000.0
2008-03-07 13:09:00,103.65,103.665,103.635,103.655,28700000.0
2008-03-07 13:10:00,103.65,103.65,103.61,103.625,17800000.0
2008-03-07 13:11:00,103.625,103.63,103.6,103.6,6800000.0
2008-03-07 13:12:00,103.6,103.66,103.58,103.655,76000000.0
2008-03-07 13:13:00,103.655,103.685,103.655,103.66,9400000.0
2008-03-07 13:14:00,103.67,103.705,103.67,103.69,33800000.0
2008-03-07 13:15:00,103.69,103.69,103.67,103.67,12000000.0
2008-03-07 13:16:00,103.67,103.685,103.645,103.655,16400000.0
2008-03-07 13:17:00,103.655,103.66,103.62,103.66,15200000.0
2008-03-07 13:18:00,103.66,103.66,103.645,103.645,9700000.0
2008-03-07 13:19:00,103.64,103.665,103.64,103.65,52200000.0
2008-03-07 13:20:00,103.65,103.68,103.64,103.675,51900000.0
2008-03-07 13:21:00,103.665,103.67,103.65,103.67,30000000.0
2008-03-07 13:22:00,103.665,103.68,103.66,103.67,13200000.0
2008-03-07 13:23:00,103.67,103.67,103.66,103.66,7600000.0
2008-03-07 13:24:00,103.66,103.67,103.645,103.66,29400000.0
2008-03-07 13:25:00,103.66,103.66,103.655,103.655,4400000.0
2008-03-07 13:26:00,103.655,103.67,103.645,103.66,12800000.0
2008-03-07 13:27:00,103.66,103.705,103.66,103.705,18600000.0
2008-03-07 13:28:00,103.705,103.715,103.705,103.715,17400000.0
2008-03-07 13:29:00,103.715,103.765,103.715,103.735,21400000.0
2008-03-07 13:30:00,103.735,103.815,103.735,103.8,55800000.0
2008-03-07 13:31:00,103.8,103.815,103.775,103.78,66100000.0
2008-03-07 13:32:00,103.78,103.795,103.775,103.79,18900000.0
2008-03-07 13:33:00,103.79,103.795,103.77,103.79,25000000.0
2008-03-07 13:34:00,103.775,103.805,103.775,103.795,27500000.0
2008-03-07 13:35:00,103.795,103.8,103.785,103.79,23300000.0
2008-03-07 13:36:00,103.79,103.805,103.78,103.78,43700000.0
2008-03-07 13:37:00,103.785,103.785,103.755,103.765,25700000.0
2008-03-07 13:38:00,103.765,103.88,103.765,103.87,53700000.0
2008-03-07 13:39:00,103.87,103.885,103.855,103.875,27900000.0
2008-03-07 13:40:00,103.87,103.87,103.855,103.865,26000000.0
2008-03-07 13:41:00,103.865,103.9,103.86,103.9,41000000.0
2008-03-07 13:42:00,103.88,103.915,103.865,103.885,41400000.0
2008-03-07 13:43:00,103.88,103.915,103.875,103.91,15200000.0
2008-03-07 13:44:00,103.91,103.965,103.89,103.955,37300000.0
2008-03-07 13:45:00,103.955,104.025,103.92,103.93,77800000.0
2008-03-07 13:46:00,103.93,103.995,103.915,103.95,132900000.0
2008-03-07 13:47:00,103.95,103.96,103.935,103.955,456600000.0
2008-03-07 13:48:00,103.955,103.975,103.93,103.935,478500000.0
2008-03-07 13:49:00,103.935,103.935,103.915,103.93,349800000.0
2008-03-07 13:50:00,103.93,103.95,103.905,103.925,914100000.0
2008-03-07 13:51:00,103.925,103.93,103.89,103.905,625000000.0
2008-03-07 13:52:00,103.905,103.915,103.89,103.9,184900000.0
2008-03-07 13:53:00,103.9,103.93,103.875,103.915,265300000.0
2008-03-07 13:54:00,103.915,103.92,103.8,103.81,267100000.0
2008-03-07 13:55:00,103.81,103.89,103.81,103.875,142200000.0
2008-03-07 13:56:00,103.875,103.895,103.84,103.88,306500000.0
2008-03-07 13:57:00,103.87,103.875,103.81,103.865,208700000.0
2008-03-07 13:58:00,103.865,103.92,103.805,103.805,301700000.0
2008-03-07 13:59:00,103.835,103.9,103.835,103.85,180800000.0
2008-03-07 14:00:00,104.19,104.59,104.19,104.515,553400000.0
2008-03-07 14:01:00,104.505,104.545,104.475,104.485,501400000.0
2008-03-07 14:02:00,104.475,104.525,104.445,104.5,60200000.0
2008-03-07 14:03:00,104.48,104.48,104.39,104.445,127500000.0
2008-03-07 14:04:00,104.445,104.445,104.37,104.395,136700000.0
2008-03-07 14:05:00,104.395,104.45,104.355,104.435,321200000.0
2008-03-07 14:06:00,104.435,104.445,104.35,104.37,277500000.0
2008-03-07 14:07:00,104.37,104.435,104.365,104.39,481200000.0
2008-03-07 14:08:00,104.39,104.43,104.385,104.405,269600000.0
2008-03-07 14:09:00,104.405,104.405,104.34,104.345,271500000.0
2008-03-07 14:10:00,104.345,104.39,104.305,104.375,540500000.0
2008-03-07 14:11:00,104.375,104.415,104.37,104.395,539000000.0
2008-03-07 14:12:00,104.39,104.41,104.375,104.41,590000000.0
2008-03-07 14:13:00,104.41,104.42,104.39,104.415,147200000.0
2008-03-07 14:14:00,104.405,104.415,104.31,104.31,464300000.0
2008-03-07 14:15:00,104.31,104.345,104.295,104.335,955600000.0
2008-03-07 14:16:00,104.335,104.345,104.315,104.34,177200000.0
2008-03-07 14:17:00,104.34,104.39,104.315,104.36,169300000.0
2008-03-07 14:18:00,104.36,104.425,104.36,104.42,516600000.0
2008-03-07 14:19:00,104.42,104.44,104.385,104.43,493700000.0
2008-03-07 14:20:00,104.43,104.465,104.43,104.45,465700000.0
2008-03-07 14:21:00,104.45,104.495,104.44,104.495,588400000.0
2008-03-07 14:22:00,104.495,104.55,104.495,104.535,228000000.0
2008-03-07 14:23:00,104.535,104.555,104.52,104.52,493600000.0
2008-03-07 14:24:00,104.52,104.55,104.485,104.53,385200000.0
2008-03-07 14:25:00,104.54,104.56,104.455,104.475,483700000.0
2008-03-07 14:26:00,104.475,104.5,104.4,104.4,484400000.0
2008-03-07 14:27:00,104.405,104.43,104.335,104.335,1083400000.0
2008-03-07 14:28:00,104.335,104.405,104.335,104.385,687200000.0
2008-03-07 14:29:00,104.385,104.45,104.38,104.44,734500000.0
2008-03-07 14:30:00,104.44,104.46,104.425,104.445,367600000.0
2008-03-07 14:31:00,104.445,104.52,104.445,104.495,115200000.0
2008-03-07 14:32:00,104.495,104.515,104.48,104.49,155000000.0
2008-03-07 14:33:00,104.485,104.51,104.46,104.47,100100000.0
2008-03-07 14:34:00,104.48,104.505,104.455,104.47,127000000.0
2008-03-07 14:35:00,104.47,104.525,104.47,104.525,45400000.0
2008-03-07 14:36:00,104.525,104.54,104.495,104.515,65200000.0
2008-03-07 14:37:00,104.515,104.59,104.485,104.55,118200000.0
2008-03-07 14:38:00,104.545,104.565,104.525,104.56,151200000.0
2008-03-07 14:39:00,104.56,104.59,104.53,104.59,117800000.0
2008-03-07 14:40:00,104.59,104.64,104.58,104.59,154800000.0
2008-03-07 14:41:00,104.59,104.615,104.575,104.61,81600000.0
2008-03-07 14:42:00,104.61,104.63,104.555,104.58,46600000.0
2008-03-07 14:43:00,104.58,104.605,104.57,104.605,35100000.0
2008-03-07 14:44:00,104.605,104.625,104.605,104.615,16600000.0
2008-03-07 14:45:00,104.615,104.63,104.61,104.62,16200000.0
2008-03-07 14:46:00,104.62,104.635,104.59,104.615,80600000.0
2008-03-07 14:47:00,104.615,104.615,104.595,104.6,33200000.0
2008-03-07 14:48:00,104.6,104.625,104.59,104.625,15600000.0
2008-03-07 14:49:00,104.625,104.66,104.62,104.66,38000000.0
2008-03-07 14:50:00,104.66,104.705,104.635,104.66,38600000.0
2008-03-07 14:51:00,104.66,104.67,104.62,104.64,37400000.0
2008-03-07 14:52:00,104.64,104.65,104.605,104.64,53500000.0
2008-03-07 14:53:00,104.64,104.645,104.6,104.625,43200000.0
2008-03-07 14:54:00,104.625,104.625,104.595,104.6,28800000.0
2008-03-07 14:55:00,104.6,104.625,104.57,104.575,75300000.0
2008-03-07 14:56:00,104.575,104.64,104.565,104.625,50700000.0
2008-03-07 14:57:00,104.625,104.64,104.6,104.64,34600000.0
2008-03-07 14:58:00,104.64,104.64,104.595,104.64,22900000.0
2008-03-07 14:59:00,104.635,104.67,104.605,104.64,48600000.0
2008-03-07 15:00:00,104.64,104.695,104.635,104.68,111800000.0
2008-03-07 15:01:00,104.68,104.685,104.61,104.625,221300000.0
2008-03-07 15:02:00,104.625,104.68,104.605,104.61,149100000.0
2008-03-07 15:03:00,104.61,104.645,104.595,104.595,67700000.0
2008-03-07 15:04:00,104.595,104.67,104.59,104.655,158600000.0
2008-03-07 15:05:00,104.66,104.66,104.62,104.645,219800000.0
2008-03-07 15:06:00,104.645,104.67,104.605,104.605,171400000.0
2008-03-07 15:07:00,104.605,104.62,104.58,104.585,62500000.0
2008-03-07 15:08:00,104.59,104.62,104.56,104.59,68400000.0
2008-03-07 15:09:00,104.59,104.605,104.565,104.58,64400000.0
2008-03-07 15:10:00,104.58,104.595,104.55,104.575,36000000.0
2008-03-07 15:11:00,104.575,104.585,104.555,104.565,27700000.0
2008-03-07 15:12:00,104.565,104.565,104.515,104.515,445800000.0
2008-03-07 15:13:00,104.515,104.515,104.47,104.5,785600000.0
2008-03-07 15:14:00,104.5,104.515,104.435,104.505,497200000.0
2008-03-07 15:15:00,104.505,104.72,104.505,104.69,171100000.0
2008-03-07 15:16:00,104.69,104.705,104.51,104.545,329700000.0
2008-03-07 15:17:00,104.545,104.675,104.53,104.655,208600000.0
2008-03-07 15:18:00,104.655,104.66,104.495,104.595,152700000.0
2008-03-07 15:19:00,104.595,104.62,104.49,104.495,111300000.0
2008-03-07 15:20:00,104.495,104.51,104.355,104.355,229200000.0
2008-03-07 15:21:00,104.355,104.435,104.355,104.42,169600000.0
2008-03-07 15:22:00,104.42,104.485,104.385,104.405,145900000.0
2008-03-07 15:23:00,104.405,104.48,104.395,104.455,278600000.0
2008-03-07 15:24:00,104.455,104.485,104.385,104.42,541499999.0
2008-03-07 15:25:00,104.425,104.445,104.395,104.425,437400000.0
2008-03-07 15:26:00,104.425,104.425,104.345,104.365,537000000.0
2008-03-07 15:27:00,104.365,104.435,104.355,104.43,473900000.0
2008-03-07 15:28:00,104.43,104.43,104.245,104.245,252200000.0
2008-03-07 15:29:00,104.245,104.455,104.24,104.365,240100000.0
2008-03-07 15:30:00,104.355,104.355,103.895,104.145,214600000.0
2008-03-07 15:31:00,104.145,104.195,103.89,103.93,400300000.0
2008-03-07 15:32:00,103.935,104.03,103.905,104.0,560500000.0
2008-03-07 15:33:00,104.0,104.03,103.965,103.975,216800000.0
2008-03-07 15:34:00,103.985,104.095,103.985,104.08,109700000.0
2008-03-07 15:35:00,104.08,104.115,103.98,103.99,56500000.0
2008-03-07 15:36:00,103.99,104.02,103.93,103.95,102900000.0
2008-03-07 15:37:00,103.945,103.99,103.88,103.88,100600000.0
2008-03-07 15:38:00,103.875,103.94,103.805,103.81,105200000.0
2008-03-07 15:39:00,103.815,103.815,103.625,103.685,223300000.0
2008-03-07 15:40:00,103.685,103.705,103.595,103.63,83900000.0
2008-03-07 15:41:00,103.64,103.715,103.565,103.695,90700000.0
2008-03-07 15:42:00,103.69,103.76,103.655,103.745,111300000.0
2008-03-07 15:43:00,103.745,103.84,103.725,103.84,176800000.0
2008-03-07 15:44:00,103.84,103.84,103.76,103.81,268200000.0
2008-03-07 15:45:00,103.81,103.88,103.78,103.87,182700000.0
2008-03-07 15:46:00,103.87,103.95,103.865,103.9,211500000.0
2008-03-07 15:47:00,103.9,104.02,103.895,103.98,164100000.0
2008-03-07 15:48:00,103.98,104.115,103.955,104.095,110300000.0
2008-03-07 15:49:00,104.095,104.095,103.995,104.0,96700000.0
2008-03-07 15:50:00,104.0,104.015,103.93,103.93,106600000.0
2008-03-07 15:51:00,103.93,103.955,103.865,103.87,166400000.0
2008-03-07 15:52:00,103.87,103.88,103.735,103.795,150600000.0
2008-03-07 15:53:00,103.785,103.815,103.77,103.81,202500000.0
2008-03-07 15:54:00,103.81,103.91,103.81,103.91,137300000.0
2008-03-07 15:55:00,103.91,103.92,103.805,103.91,100500000.0
2008-03-07 15:56:00,103.9,103.945,103.885,103.905,188000000.0
2008-03-07 15:57:00,103.905,104.005,103.87,103.985,126000000.0
2008-03-07 15:58:00,103.985,103.995,103.955,103.985,220600000.0
2008-03-07 15:59:00,104.0,104.155,103.99,104.15,243000000.0
2008-03-07 16:00:00,104.15,104.15,104.045,104.065,243300000.0
2008-03-07 16:01:00,104.065,104.075,104.015,104.075,96600000.0
2008-03-07 16:02:00,104.075,104.195,104.075,104.125,124100000.0
2008-03-07 16:03:00,104.125,104.155,104.115,104.13,189700000.0
2008-03-07 16:04:00,104.125,104.13,104.045,104.045,290300000.0
2008-03-07 16:05:00,104.045,104.045,103.995,103.995,282100000.0
2008-03-07 16:06:00,103.995,104.015,103.96,103.97,179500000.0
2008-03-07 16:07:00,103.965,104.015,103.95,104.01,420500000.0
2008-03-07 16:08:00,104.01,104.035,103.955,103.975,261000000.0
2008-03-07 16:09:00,103.97,104.0,103.95,103.955,252900000.0
2008-03-07 16:10:00,103.955,103.965,103.91,103.955,248900000.0
2008-03-07 16:11:00,103.955,103.955,103.89,103.89,262500000.0
2008-03-07 16:12:00,103.89,103.95,103.89,103.94,88400000.0
2008-03-07 16:13:00,103.935,104.065,103.935,104.045,104400000.0
2008-03-07 16:14:00,104.045,104.045,103.975,104.02,109400000.0
2008-03-07 16:15:00,104.02,104.07,104.02,104.06,74600000.0
2008-03-07 16:16:00,104.05,104.1,104.015,104.035,150700000.0
2008-03-07 16:17:00,104.035,104.09,104.025,104.07,129900000.0
2008-03-07 16:18:00,104.075,104.075,103.94,103.97,173000000.0
2008-03-07 16:19:00,103.975,104.005,103.93,103.975,169600000.0
2008-03-07 16:20:00,103.975,103.995,103.925,103.975,146100000.0
2008-03-07 16:21:00,103.975,104.0,103.955,103.975,132400000.0
2008-03-07 16:22:00,103.975,104.01,103.95,103.975,139800000.0
2008-03-07 16:23:00,103.975,104.055,103.945,104.03,117400000.0
2008-03-07 16:24:00,104.03,104.075,104.0,104.075,122300000.0
2008-03-07 16:25:00,104.075,104.085,103.96,103.96,99800000.0
2008-03-07 16:26:00,103.97,103.98,103.895,103.91,30200000.0
2008-03-07 16:27:00,103.915,103.97,103.915,103.97,23300000.0
2008-03-07 16:28:00,103.97,104.0,103.95,103.97,34000000.0
2008-03-07 16:29:00,103.955,104.01,103.955,103.99,23200000.0
2008-03-07 16:30:00,103.99,104.04,103.99,104.03,22500000.0
2008-03-07 16:31:00,104.03,104.1,104.03,104.1,25700000.0
2008-03-07 16:32:00,104.09,104.165,104.09,104.125,39900000.0
2008-03-07 16:33:00,104.12,104.16,104.08,104.085,85700000.0
2008-03-07 16:34:00,104.09,104.1,104.03,104.06,67300000.0
2008-03-07 16:35:00,104.07,104.12,104.06,104.11,44700000.0
2008-03-07 16:36:00,104.12,104.2,104.105,104.18,118900000.0
2008-03-07 16:37:00,104.18,104.24,104.18,104.2,45900000.0
2008-03-07 16:38:00,104.19,104.19,104.1,104.11,54000000.0
2008-03-07 16:39:00,104.11,104.21,104.06,104.18,26000000.0
2008-03-07 16:40:00,104.19,104.2,104.09,104.11,76000000.0
2008-03-07 16:41:00,104.115,104.13,104.08,104.12,61700000.0
2008-03-07 16:42:00,104.13,104.27,104.09,104.27,71900000.0
2008-03-07 16:43:00,104.25,104.36,104.24,104.34,48500000.0
2008-03-07 16:44:00,104.33,104.37,104.23,104.24,66000000.0
2008-03-07 16:45:00,104.24,104.3,104.18,104.29,59000000.0
2008-03-07 16:46:00,104.29,104.345,104.24,104.345,48700000.0
2008-03-07 16:47:00,104.345,104.35,104.28,104.34,40800000.0
2008-03-07 16:48:00,104.34,104.36,104.28,104.31,32800000.0
2008-03-07 16:49:00,104.31,104.34,104.29,104.31,44200000.0
2008-03-07 16:50:00,104.31,104.35,104.3,104.31,35900000.0
2008-03-07 16:51:00,104.31,104.35,104.28,104.28,66300000.0
2008-03-07 16:52:00,104.27,104.29,104.2,104.2,34200000.0
2008-03-07 16:53:00,104.2,104.24,104.16,104.19,43000000.0
2008-03-07 16:54:00,104.19,104.26,104.19,104.25,76300000.0
2008-03-07 16:55:00,104.25,104.41,104.25,104.4,70300000.0
2008-03-07 16:56:00,104.4,104.435,104.35,104.41,61600000.0
2008-03-07 16:57:00,104.41,104.54,104.38,104.52,47000000.0
2008-03-07 16:58:00,104.52,104.53,104.425,104.445,43200000.0
2008-03-07 16:59:00,104.45,104.47,104.345,104.345,81200000.0
2008-03-07 17:00:00,104.36,104.45,104.315,104.34,78300000.0
2008-03-07 17:01:00,104.345,104.43,104.3,104.43,99700000.0
2008-03-07 17:02:00,104.43,104.47,104.37,104.38,36400000.0
2008-03-07 17:03:00,104.38,104.39,104.31,104.33,77200000.0
2008-03-07 17:04:00,104.33,104.41,104.305,104.37,74500000.0
2008-03-07 17:05:00,104.37,104.41,104.35,104.37,30600000.0
2008-03-07 17:06:00,104.37,104.38,104.23,104.27,31600000.0
2008-03-07 17:07:00,104.25,104.29,104.21,104.235,61600000.0
2008-03-07 17:08:00,104.24,104.29,104.2,104.2,42200000.0
2008-03-07 17:09:00,104.2,104.25,104.19,104.24,27700000.0
2008-03-07 17:10:00,104.24,104.25,104.12,104.12,63400000.0
2008-03-07 17:11:00,104.12,104.12,104.0,104.03,39300000.0
2008-03-07 17:12:00,104.03,104.06,103.97,104.01,60100000.0
2008-03-07 17:13:00,104.0,104.04,104.0,104.02,53100000.0
2008-03-07 17:14:00,104.02,104.03,103.95,104.03,58800000.0
2008-03-07 17:15:00,104.03,104.09,104.015,104.07,75500000.0
2008-03-07 17:16:00,104.07,104.09,104.01,104.075,88400000.0
2008-03-07 17:17:00,104.075,104.09,104.01,104.01,66900000.0
2008-03-07 17:18:00,104.01,104.16,104.01,104.14,85400000.0
2008-03-07 17:19:00,104.14,104.25,104.14,104.21,50000000.0
2008-03-07 17:20:00,104.21,104.28,104.21,104.265,68600000.0
2008-03-07 17:21:00,104.26,104.36,104.25,104.31,69900000.0
2008-03-07 17:22:00,104.3,104.3,104.205,104.22,56200000.0
2008-03-07 17:23:00,104.22,104.25,104.18,104.25,47600000.0
2008-03-07 17:24:00,104.25,104.25,104.18,104.18,47500000.0
2008-03-07 17:25:00,104.18,104.26,104.15,104.24,55300000.0
2008-03-07 17:26:00,104.24,104.34,104.215,104.32,101700000.0
2008-03-07 17:27:00,104.32,104.36,104.285,104.31,42400000.0
2008-03-07 17:28:00,104.31,104.34,104.29,104.32,41100000.0
2008-03-07 17:29:00,104.32,104.32,104.27,104.3,36200000.0
2008-03-07 17:30:00,104.3,104.32,104.28,104.32,28500000.0
2008-03-07 17:31:00,104.32,104.43,104.32,104.36,42800000.0
2008-03-07 17:32:00,104.36,104.39,104.34,104.37,49900000.0
2008-03-07 17:33:00,104.36,104.4,104.32,104.39,35600000.0
2008-03-07 17:34:00,104.39,104.55,104.39,104.55,86200000.0
2008-03-07 17:35:00,104.55,104.55,104.46,104.5,103200000.0
2008-03-07 17:36:00,104.5,104.5,104.44,104.44,180400000.0
2008-03-07 17:37:00,104.435,104.47,104.42,104.42,127200000.0
2008-03-07 17:38:00,104.42,104.46,104.35,104.46,60400000.0
2008-03-07 17:39:00,104.46,104.49,104.41,104.42,70400000.0
2008-03-07 17:40:00,104.43,104.53,104.42,104.52,48600000.0
2008-03-07 17:41:00,104.52,104.58,104.49,104.56,46600000.0
2008-03-07 17:42:00,104.57,104.57,104.495,104.52,62900000.0
2008-03-07 17:43:00,104.52,104.61,104.51,104.61,56800000.0
2008-03-07 17:44:00,104.61,104.65,104.58,104.59,70600000.0
2008-03-07 17:45:00,104.585,104.6,104.53,104.53,54400000.0
2008-03-07 17:46:00,104.53,104.59,104.53,104.57,73200000.0
2008-03-07 17:47:00,104.57,104.6,104.56,104.58,44200000.0
2008-03-07 17:48:00,104.58,104.64,104.58,104.595,60700000.0
2008-03-07 17:49:00,104.595,104.65,104.595,104.635,50600000.0
2008-03-07 17:50:00,104.635,104.68,104.63,104.66,56900000.0
2008-03-07 17:51:00,104.66,104.69,104.63,104.64,53200000.0
2008-03-07 17:52:00,104.64,104.65,104.54,104.54,52300000.0
2008-03-07 17:53:00,104.54,104.59,104.54,104.555,43900000.0
2008-03-07 17:54:00,104.555,104.61,104.55,104.58,62000000.0
2008-03-07 17:55:00,104.58,104.61,104.56,104.6,44100000.0
2008-03-07 17:56:00,104.6,104.62,104.52,104.52,35500000.0
2008-03-07 17:57:00,104.52,104.54,104.49,104.53,44000000.0
2008-03-07 17:58:00,104.54,104.54,104.42,104.44,47800000.0
2008-03-07 17:59:00,104.435,104.45,104.29,104.29,64700000.0
2008-03-07 18:00:00,104.29,104.32,104.25,104.25,46300000.0
2008-03-07 18:01:00,104.25,104.31,104.24,104.3,37800000.0
2008-03-07 18:02:00,104.3,104.34,104.29,104.3,45700000.0
2008-03-07 18:03:00,104.3,104.3,104.22,104.23,39100000.0
2008-03-07 18:04:00,104.23,104.27,104.22,104.25,32300000.0
2008-03-07 18:05:00,104.25,104.25,104.19,104.2,38300000.0
2008-03-07 18:06:00,104.2,104.22,104.19,104.21,28600000.0
2008-03-07 18:07:00,104.21,104.22,104.135,104.16,41800000.0
2008-03-07 18:08:00,104.16,104.24,104.16,104.23,37200000.0
2008-03-07 18:09:00,104.23,104.28,104.2,104.21,49000000.0
2008-03-07 18:10:00,104.21,104.3,104.2,104.26,44100000.0
2008-03-07 18:11:00,104.26,104.28,104.23,104.25,84300000.0
2008-03-07 18:12:00,104.25,104.26,104.19,104.21,72500000.0
2008-03-07 18:13:00,104.21,104.23,104.11,104.11,43800000.0
2008-03-07 18:14:00,104.11,104.11,103.99,103.99,34800000.0
2008-03-07 18:15:00,103.99,104.05,103.95,103.98,71100000.0
2008-03-07 18:16:00,103.98,104.05,103.94,103.99,102100000.0
2008-03-07 18:17:00,103.98,103.98,103.88,103.92,55100000.0
2008-03-07 18:18:00,103.92,103.93,103.86,103.87,35600000.0
2008-03-07 18:19:00,103.87,103.95,103.87,103.9,26100000.0
2008-03-07 18:20:00,103.9,103.92,103.74,103.75,41400000.0
2008-03-07 18:21:00,103.74,103.82,103.68,103.75,117900000.0
2008-03-07 18:22:00,103.75,103.83,103.75,103.8,21500000.0
2008-03-07 18:23:00,103.8,103.8,103.71,103.72,21900000.0
2008-03-07 18:24:00,103.72,103.74,103.66,103.72,80500000.0
2008-03-07 18:25:00,103.72,103.79,103.72,103.79,36500000.0
2008-03-07 18:26:00,103.78,103.78,103.7,103.715,37900000.0
2008-03-07 18:27:00,103.71,103.71,103.62,103.66,59000000.0
2008-03-07 18:28:00,103.66,103.73,103.66,103.7,39100000.0
2008-03-07 18:29:00,103.7,103.75,103.67,103.71,42200000.0
2008-03-07 18:30:00,103.71,103.83,103.71,103.82,59300000.0
2008-03-07 18:31:00,103.83,103.85,103.82,103.84,34400000.0
2008-03-07 18:32:00,103.84,103.9,103.82,103.84,91100000.0
2008-03-07 18:33:00,103.84,103.91,103.84,103.91,64700000.0
2008-03-07 18:34:00,103.91,103.94,103.87,103.91,95900000.0
2008-03-07 18:35:00,103.91,103.94,103.89,103.93,77500000.0
2008-03-07 18:36:00,103.93,103.94,103.88,103.9,29600000.0
2008-03-07 18:37:00,103.9,103.97,103.89,103.94,32300000.0
2008-03-07 18:38:00,103.92,103.92,103.84,103.85,13600000.0
2008-03-07 18:39:00,103.85,103.9,103.85,103.89,21400000.0
2008-03-07 18:40:00,103.89,103.93,103.86,103.86,17700000.0
2008-03-07 18:41:00,103.86,103.91,103.86,103.87,32100000.0
2008-03-07 18:42:00,103.87,103.88,103.79,103.81,31300000.0
2008-03-07 18:43:00,103.82,103.82,103.77,103.78,13400000.0
2008-03-07 18:44:00,103.78,103.78,103.65,103.65,44400000.0
2008-03-07 18:45:00,103.65,103.73,103.65,103.71,17100000.0
2008-03-07 18:46:00,103.71,103.74,103.71,103.72,18100000.0
2008-03-07 18:47:00,103.72,103.74,103.69,103.7,18400000.0
2008-03-07 18:48:00,103.7,103.74,103.66,103.67,19200000.0
2008-03-07 18:49:00,103.67,103.7,103.67,103.68,17000000.0
2008-03-07 18:50:00,103.68,103.7,103.63,103.68,32100000.0
2008-03-07 18:51:00,103.68,103.69,103.63,103.64,49700000.0
2008-03-07 18:52:00,103.65,103.67,103.61,103.63,57100000.0
2008-03-07 18:53:00,103.63,103.69,103.61,103.66,133200000.0
2008-03-07 18:54:00,103.66,103.69,103.63,103.63,88000000.0
2008-03-07 18:55:00,103.63,103.66,103.59,103.66,29200000.0
2008-03-07 18:56:00,103.66,103.71,103.63,103.71,30300000.0
2008-03-07 18:57:00,103.71,103.71,103.67,103.71,54000000.0
2008-03-07 18:58:00,103.71,103.71,103.58,103.59,74900000.0
2008-03-07 18:59:00,103.6,103.6,103.49,103.54,141600000.0
2008-03-07 19:00:00,103.54,103.64,103.525,103.63,77900000.0
2008-03-07 19:01:00,103.63,103.64,103.59,103.62,13500000.0
2008-03-07 19:02:00,103.62,103.65,103.61,103.62,42000000.0
2008-03-07 19:03:00,103.62,103.62,103.52,103.56,49200000.0
2008-03-07 19:04:00,103.56,103.58,103.54,103.56,108200000.0
2008-03-07 19:05:00,103.56,103.58,103.53,103.55,29700000.0
2008-03-07 19:06:00,103.54,103.57,103.51,103.51,12700000.0
2008-03-07 19:07:00,103.51,103.52,103.48,103.52,27900000.0
2008-03-07 19:08:00,103.52,103.57,103.52,103.56,13000000.0
2008-03-07 19:09:00,103.56,103.59,103.55,103.585,66500000.0
2008-03-07 19:10:00,103.585,103.71,103.585,103.665,163800000.0
2008-03-07 19:11:00,103.655,103.7,103.65,103.7,113200000.0
2008-03-07 19:12:00,103.7,103.7,103.65,103.65,34500000.0
2008-03-07 19:13:00,103.65,103.68,103.59,103.59,18700000.0
2008-03-07 19:14:00,103.59,103.64,103.55,103.55,143700000.0
2008-03-07 19:15:00,103.55,103.57,103.54,103.55,32500000.0
2008-03-07 19:16:00,103.55,103.57,103.5,103.5,150700000.0
2008-03-07 19:17:00,103.5,103.51,103.425,103.48,49700000.0
2008-03-07 19:18:00,103.48,103.51,103.475,103.51,58700000.0
2008-03-07 19:19:00,103.51,103.62,103.51,103.565,123000000.0
2008-03-07 19:20:00,103.56,103.575,103.52,103.54,76900000.0
2008-03-07 19:21:00,103.54,103.58,103.54,103.56,37500000.0
2008-03-07 19:22:00,103.56,103.57,103.55,103.56,13500000.0
2008-03-07 19:23:00,103.56,103.56,103.54,103.55,8500000.0
2008-03-07 19:24:00,103.55,103.585,103.54,103.57,34600000.0
2008-03-07 19:25:00,103.57,103.58,103.55,103.55,45800000.0
2008-03-07 19:26:00,103.55,103.55,103.53,103.55,48600000.0
2008-03-07 19:27:00,103.55,103.57,103.54,103.54,50700000.0
2008-03-07 19:28:00,103.55,103.55,103.49,103.49,18100000.0
2008-03-07 19:29:00,103.49,103.55,103.48,103.52,18900000.0
2008-03-07 19:30:00,103.52,103.6,103.52,103.55,16400000.0
2008-03-07 19:31:00,103.55,103.59,103.55,103.58,19000000.0
2008-03-07 19:32:00,103.58,103.59,103.51,103.51,18300000.0
2008-03-07 19:33:00,103.51,103.51,103.42,103.48,74800000.0
2008-03-07 19:34:00,103.48,103.52,103.48,103.49,10500000.0
2008-03-07 19:35:00,103.49,103.53,103.47,103.52,30800000.0
2008-03-07 19:36:00,103.52,103.55,103.48,103.5,47200000.0
2008-03-07 19:37:00,103.5,103.51,103.47,103.485,74400000.0
2008-03-07 19:38:00,103.485,103.485,103.43,103.43,78500000.0
2008-03-07 19:39:00,103.43,103.47,103.39,103.39,83100000.0
2008-03-07 19:40:00,103.39,103.48,103.39,103.44,35200000.0
2008-03-07 19:41:00,103.44,103.49,103.42,103.49,31600000.0
2008-03-07 19:42:00,103.49,103.52,103.48,103.5,20700000.0
2008-03-07 19:43:00,103.5,103.51,103.49,103.5,14400000.0
2008-03-07 19:44:00,103.5,103.52,103.45,103.45,29500000.0
2008-03-07 19:45:00,103.45,103.52,103.45,103.52,24400000.0
2008-03-07 19:46:00,103.52,103.52,103.51,103.52,24600000.0
2008-03-07 19:47:00,103.515,103.55,103.51,103.54,24100000.0
2008-03-07 19:48:00,103.54,103.59,103.53,103.59,19100000.0
2008-03-07 19:49:00,103.59,103.59,103.56,103.58,6100000.0
2008-03-07 19:50:00,103.58,103.66,103.58,103.62,21100000.0
2008-03-07 19:51:00,103.61,103.65,103.59,103.64,32700000.0
2008-03-07 19:52:00,103.64,103.64,103.59,103.6,8000000.0
2008-03-07 19:53:00,103.6,103.64,103.59,103.59,15700000.0
2008-03-07 19:54:00,103.59,103.6,103.54,103.56,10300000.0
2008-03-07 19:55:00,103.56,103.59,103.53,103.57,13100000.0
2008-03-07 19:56:00,103.57,103.57,103.54,103.56,7700000.0
2008-03-07 19:57:00,103.56,103.57,103.55,103.56,5800000.0
2008-03-07 19:58:00,103.56,103.57,103.55,103.55,5100000.0
2008-03-07 19:59:00,103.55,103.58,103.54,103.57,47300000.0
2008-03-07 20:00:00,103.57,103.6,103.56,103.565,126600000.0
2008-03-07 20:01:00,103.565,103.565,103.55,103.55,44300000.0
2008-03-07 20:02:00,103.55,103.55,103.52,103.54,44500000.0
2008-03-07 20:03:00,103.54,103.59,103.54,103.56,210900000.0
2008-03-07 20:04:00,103.56,103.58,103.56,103.57,12800000.0
2008-03-07 20:05:00,103.57,103.58,103.53,103.58,29700000.0
2008-03-07 20:06:00,103.58,103.58,103.56,103.57,8000000.0
2008-03-07 20:07:00,103.57,103.6,103.56,103.57,22600000.0
2008-03-07 20:08:00,103.57,103.58,103.55,103.58,21300000.0
2008-03-07 20:09:00,103.58,103.59,103.56,103.58,22300000.0
2008-03-07 20:10:00,103.58,103.61,103.58,103.6,63300000.0
2008-03-07 20:11:00,103.6,103.65,103.59,103.635,100600000.0
2008-03-07 20:12:00,103.64,103.64,103.6,103.6,156800000.0
2008-03-07 20:13:00,103.6,103.61,103.57,103.59,19600000.0
2008-03-07 20:14:00,103.59,103.62,103.575,103.59,19500000.0
2008-03-07 20:15:00,103.59,103.59,103.54,103.59,54700000.0
2008-03-07 20:16:00,103.59,103.59,103.525,103.56,112700000.0
2008-03-07 20:17:00,103.56,103.595,103.52,103.53,81200000.0
2008-03-07 20:18:00,103.53,103.53,103.49,103.51,29100000.0
2008-03-07 20:19:00,103.51,103.51,103.46,103.47,25800000.0
2008-03-07 20:20:00,103.47,103.49,103.47,103.49,8700000.0
2008-03-07 20:21:00,103.49,103.52,103.48,103.5,12400000.0
2008-03-07 20:22:00,103.5,103.51,103.5,103.51,9900000.0
2008-03-07 20:23:00,103.51,103.55,103.49,103.5,25700000.0
2008-03-07 20:24:00,103.51,103.56,103.51,103.56,8600000.0
2008-03-07 20:25:00,103.56,103.56,103.53,103.53,68400000.0
2008-03-07 20:26:00,103.53,103.55,103.52,103.55,52300000.0
2008-03-07 20:27:00,103.55,103.58,103.54,103.56,25100000.0
2008-03-07 20:28:00,103.56,103.67,103.55,103.66,41700000.0
2008-03-07 20:29:00,103.66,103.66,103.62,103.62,15900000.0
2008-03-07 20:30:00,103.62,103.62,103.61,103.61,14700000.0
2008-03-07 20:31:00,103.61,103.61,103.57,103.59,7200000.0
2008-03-07 20:32:00,103.59,103.6,103.55,103.58,14900000.0
2008-03-07 20:33:00,103.58,103.61,103.58,103.59,8000000.0
2008-03-07 20:34:00,103.59,103.59,103.55,103.57,16100000.0
2008-03-07 20:35:00,103.57,103.59,103.56,103.58,16300000.0
2008-03-07 20:36:00,103.58,103.58,103.54,103.54,5400000.0
2008-03-07 20:37:00,103.55,103.56,103.54,103.55,6700000.0
2008-03-07 20:38:00,103.55,103.55,103.46,103.46,31600000.0
2008-03-07 20:39:00,103.46,103.48,103.44,103.48,29200000.0
2008-03-07 20:40:00,103.48,103.49,103.46,103.46,40500000.0
2008-03-07 20:41:00,103.46,103.47,103.41,103.42,23400000.0
2008-03-07 20:42:00,103.42,103.43,103.345,103.37,46500000.0
2008-03-07 20:43:00,103.37,103.405,103.37,103.4,313500000.0
2008-03-07 20:44:00,103.4,103.44,103.4,103.44,245800000.0
2008-03-07 20:45:00,103.44,103.455,103.43,103.43,450200000.0
2008-03-07 20:46:00,103.43,103.475,103.41,103.46,689500000.0
2008-03-07 20:47:00,103.46,103.5,103.46,103.48,511400000.0
2008-03-07 20:48:00,103.48,103.495,103.475,103.495,329500000.0
2008-03-07 20:49:00,103.495,103.495,103.475,103.49,444800000.0
2008-03-07 20:50:00,103.49,103.51,103.46,103.49,717700000.0
2008-03-07 20:51:00,103.495,103.495,103.465,103.465,573500000.0
2008-03-07 20:52:00,103.46,103.475,103.44,103.47,423100000.0
2008-03-07 20:53:00,103.47,103.49,103.405,103.425,711500000.0
2008-03-07 20:54:00,103.415,103.425,103.395,103.4,760100000.0
2008-03-07 20:55:00,103.4,103.445,103.4,103.445,341700000.0
2008-03-07 20:56:00,103.445,103.45,103.415,103.43,411000000.0
2008-03-07 20:57:00,103.43,103.43,103.395,103.41,814400000.0
2008-03-07 20:58:00,103.41,103.445,103.41,103.415,558000000.0
2008-03-07 20:59:00,103.415,103.415,103.405,103.41,174900000.0
2008-03-07 21:00:00,103.41,103.41,103.395,103.395,111200000.0
2008-03-07 21:01:00,103.395,103.395,103.375,103.375,576600000.0
2008-03-07 21:02:00,103.375,103.395,103.375,103.395,626800000.0
2008-03-07 21:03:00,103.395,103.4,103.355,103.38,132400000.0
2008-03-07 21:04:00,103.38,103.41,103.355,103.375,439200000.0
2008-03-07 21:05:00,103.375,103.375,103.325,103.365,608800000.0
2008-03-07 21:06:00,103.365,103.39,103.355,103.38,104000000.0
2008-03-07 21:07:00,103.38,103.41,103.38,103.4,145600000.0
2008-03-07 21:08:00,103.4,103.43,103.4,103.43,522800000.0
2008-03-07 21:09:00,103.43,103.475,103.43,103.47,483600000.0
2008-03-07 21:10:00,103.47,103.475,103.44,103.465,808200000.0
2008-03-07 21:11:00,103.465,103.475,103.425,103.43,743200000.0
2008-03-07 21:12:00,103.43,103.465,103.405,103.45,687200000.0
2008-03-07 21:13:00,103.45,103.485,103.445,103.485,472000000.0
2008-03-07 21:14:00,103.485,103.485,103.435,103.445,164800000.0
2008-03-07 21:15:00,103.445,103.455,103.425,103.44,333800000.0
2008-03-07 21:16:00,103.44,103.44,103.425,103.425,368400000.0
2008-03-07 21:17:00,103.425,103.44,103.405,103.405,146000000.0
2008-03-07 21:18:00,103.405,103.465,103.405,103.435,678600000.0
2008-03-07 21:19:00,103.435,103.455,103.435,103.435,130000000.0
2008-03-07 21:20:00,103.435,103.435,103.265,103.285,631400000.0
2008-03-07 21:21:00,103.275,103.325,103.275,103.325,828200000.0
2008-03-07 21:22:00,103.325,103.37,103.305,103.325,976000000.0
2008-03-07 21:23:00,103.325,103.35,103.305,103.35,589800000.0
2008-03-07 21:24:00,103.35,103.35,103.24,103.295,753900000.0
2008-03-07 21:25:00,103.29,103.3,103.23,103.265,821800000.0
2008-03-07 21:26:00,103.265,103.27,103.205,103.23,773200000.0
2008-03-07 21:27:00,103.235,103.245,103.22,103.235,628800000.0
2008-03-07 21:28:00,103.235,103.265,103.2,103.25,947200000.0
2008-03-07 21:29:00,103.25,103.355,103.25,103.355,428700000.0
2008-03-07 21:30:00,103.355,103.365,103.315,103.35,787799999.0
2008-03-07 21:31:00,103.35,103.35,103.315,103.315,432400000.0
2008-03-07 21:32:00,103.315,103.355,103.315,103.335,586500000.0
2008-03-07 21:33:00,103.335,103.335,103.305,103.32,426000000.0
2008-03-07 21:34:00,103.315,103.345,103.315,103.335,644600000.0
2008-03-07 21:35:00,103.335,103.355,103.325,103.335,683500000.0
2008-03-07 21:36:00,103.335,103.345,103.315,103.315,595700000.0
2008-03-07 21:37:00,103.315,103.33,103.255,103.285,835000000.0
2008-03-07 21:38:00,103.285,103.31,103.27,103.275,714200000.0
2008-03-07 21:39:00,103.275,103.28,103.245,103.25,536200000.0
2008-03-07 21:40:00,103.25,103.285,103.24,103.255,691700000.0
2008-03-07 21:41:00,103.255,103.27,103.245,103.25,381800000.0
2008-03-07 21:42:00,103.25,103.27,103.245,103.245,633600000.0
2008-03-07 21:43:00,103.245,103.31,103.245,103.31,450400000.0
2008-03-07 21:44:00,103.31,103.325,103.295,103.315,578500000.0
2008-03-07 21:45:00,103.315,103.335,103.305,103.33,397800000.0
2008-03-07 21:46:00,103.33,103.385,103.325,103.385,543200000.0
2008-03-07 21:47:00,103.385,103.445,103.385,103.435,788500000.0
2008-03-07 21:48:00,103.435,103.465,103.395,103.415,856500000.0
2008-03-07 21:49:00,103.415,103.415,103.395,103.4,424200000.0
2008-03-07 21:50:00,103.4,103.415,103.385,103.385,450400000.0
2008-03-07 21:51:00,103.385,103.385,103.355,103.375,419600000.0
2008-03-07 21:52:00,103.375,103.385,103.345,103.355,290200000.0
2008-03-07 21:53:00,103.355,103.37,103.345,103.345,181000000.0
2008-03-07 21:54:00,103.345,103.345,103.315,103.335,382100000.0
2008-03-07 21:55:00,103.335,103.345,103.32,103.335,514800000.0
2008-03-07 21:56:00,103.335,103.385,103.335,103.38,544600000.0
2008-03-07 21:57:00,103.375,103.38,103.365,103.375,468300000.0
2008-03-07 21:58:00,103.375,103.435,103.375,103.42,819800000.0
2008-03-07 21:59:00,103.42,103.495,103.405,103.49,932400000.0
2008-03-07 22:00:00,103.485,103.495,103.435,103.495,969700000.0
2008-03-07 22:01:00,103.495,103.51,103.48,103.49,623000000.0
2008-03-07 22:02:00,103.49,103.52,103.47,103.505,652000000.0
2008-03-07 22:03:00,103.505,103.515,103.495,103.495,624600000.0
2008-03-07 22:04:00,103.495,103.515,103.475,103.485,366400000.0
2008-03-07 22:05:00,103.485,103.485,103.415,103.445,774500000.0
2008-03-07 22:06:00,103.445,103.445,103.42,103.425,607100000.0
2008-03-07 22:07:00,103.425,103.45,103.42,103.445,477300000.0
2008-03-07 22:08:00,103.445,103.48,103.445,103.48,275600000.0
2008-03-07 22:09:00,103.48,103.55,103.465,103.54,666200000.0
2008-03-07 22:10:00,103.54,103.54,103.495,103.495,731600000.0
2008-03-07 22:11:00,103.495,103.615,103.495,103.615,736099999.0
2008-03-07 22:12:00,103.615,103.675,103.605,103.65,936599997.0
2008-03-07 22:13:00,103.65,103.685,103.615,103.645,738900000.0
2008-03-07 22:14:00,103.645,103.7,103.645,103.695,424500000.0
2008-03-07 22:15:00,103.695,103.775,103.69,103.75,750100000.0
2008-03-07 22:16:00,103.755,103.765,103.69,103.72,857700000.0
2008-03-07 22:17:00,103.72,103.77,103.705,103.765,294600000.0
2008-03-07 22:18:00,103.765,103.805,103.76,103.805,223600000.0
2008-03-07 22:19:00,103.805,103.885,103.785,103.855,1037600000.0
2008-03-07 22:20:00,103.855,103.87,103.815,103.865,1043800000.0
2008-03-07 22:21:00,103.86,103.885,103.795,103.81,763400000.0
2008-03-07 22:22:00,103.81,103.915,103.8,103.915,873600000.0
2008-03-07 22:23:00,103.915,103.97,103.905,103.935,1289200000.0
2008-03-07 22:24:00,103.945,104.005,103.925,104.005,1080200001.0
2008-03-07 22:25:00,104.0,104.055,103.93,103.975,1090300000.0
2008-03-07 22:26:00,103.975,104.005,103.905,103.93,1206000000.0
2008-03-07 22:27:00,103.93,103.98,103.895,103.94,1080600000.0
2008-03-07 22:28:00,103.94,103.94,103.875,103.89,900000000.0
2008-03-07 22:29:00,103.89,103.895,103.825,103.86,1088800000.0
2008-03-07 22:30:00,103.86,103.87,103.79,103.82,1004400000.0
2008-03-07 22:31:00,103.83,103.875,103.83,103.87,909900000.0
2008-03-07 22:32:00,103.87,103.875,103.85,103.85,511200000.0
2008-03-07 22:33:00,103.845,103.855,103.805,103.815,529600000.0
2008-03-07 22:34:00,103.815,103.87,103.805,103.805,848000000.0
2008-03-07 22:35:00,103.805,103.855,103.805,103.85,795200000.0
2008-03-07 22:36:00,103.845,103.87,103.845,103.865,527200000.0
2008-03-07 22:37:00,103.865,103.865,103.81,103.845,279200000.0
2008-03-07 22:38:00,103.85,103.905,103.845,103.86,842400000.0
2008-03-07 22:39:00,103.86,103.915,103.85,103.885,682400000.0
2008-03-07 22:40:00,103.885,103.935,103.845,103.925,1051600000.0
2008-03-07 22:41:00,103.92,103.925,103.865,103.89,843200000.0
2008-03-07 22:42:00,103.89,103.915,103.84,103.84,794100000.0
2008-03-07 22:43:00,103.84,103.88,103.84,103.88,780000000.0
2008-03-07 22:44:00,103.885,103.91,103.88,103.905,298400000.0
2008-03-07 22:45:00,103.91,103.925,103.885,103.9,581600000.0
2008-03-07 22:46:00,103.9,103.94,103.88,103.93,876400000.0
2008-03-07 22:47:00,103.93,103.935,103.9,103.93,627000000.0
2008-03-07 22:48:00,103.925,103.925,103.895,103.895,279200000.0
2008-03-07 22:49:00,103.895,103.895,103.81,103.835,924000000.0
2008-03-07 22:50:00,103.835,103.86,103.815,103.84,584400000.0
2008-03-07 22:51:00,103.84,103.845,103.815,103.845,904000000.0
2008-03-07 22:52:00,103.845,103.865,103.825,103.855,611200000.0
2008-03-07 22:53:00,103.855,103.885,103.845,103.88,777600000.0
2008-03-07 22:54:00,103.88,103.885,103.845,103.87,742400000.0
2008-03-07 22:55:00,103.87,103.905,103.865,103.87,603600000.0
2008-03-07 22:56:00,103.87,103.89,103.845,103.86,863200000.0
2008-03-07 22:57:00,103.86,103.9,103.86,103.885,429600000.0
2008-03-07 22:58:00,103.885,103.92,103.875,103.92,301600000.0
2008-03-07 22:59:00,103.92,103.935,103.885,103.895,153600000.0
2008-03-07 23:00:00,103.895,103.905,103.855,103.875,517600000.0
2008-03-10 00:00:00,103.12,103.16,103.12,103.16,174400000.0
2008-03-10 00:01:00,103.59,103.6,103.56,103.56,174400000.0
2008-03-10 00:02:00,103.56,103.63,103.55,103.58,397000000.0
2008-03-10 00:03:00,103.58,103.58,103.58,103.58,37600000.0
2008-03-10 00:04:00,103.58,103.58,103.57,103.57,43200000.0
2008-03-10 00:05:00,103.57,103.6,103.57,103.58,80000000.0
2008-03-10 00:06:00,103.58,103.58,103.56,103.58,359800000.0
2008-03-10 00:07:00,103.58,103.58,103.57,103.58,367600000.0
2008-03-10 00:08:00,103.58,103.58,103.545,103.565,84400000.0
2008-03-10 00:09:00,103.565,103.565,103.565,103.565,64000000.0
2008-03-10 00:10:00,103.565,103.595,103.565,103.585,23100000.0
2008-03-10 00:11:00,103.585,103.595,103.585,103.595,19500000.0
2008-03-10 00:12:00,103.595,103.595,103.595,103.595,15000000.0
2008-03-10 00:13:00,103.595,103.615,103.595,103.615,18000000.0
2008-03-10 00:14:00,103.615,103.615,103.595,103.605,20000000.0
2008-03-10 00:15:00,103.605,103.605,103.54,103.55,18300000.0
2008-03-10 00:16:00,103.55,103.55,103.41,103.41,33000000.0
2008-03-10 00:17:00,103.42,103.42,103.38,103.38,40000000.0
2008-03-10 00:18:00,103.38,103.38,103.36,103.36,25500000.0
2008-03-10 00:19:00,103.36,103.36,103.33,103.33,31800000.0
2008-03-10 00:20:00,103.33,103.36,103.3,103.32,116200000.0
2008-03-10 00:21:00,103.32,103.33,103.3,103.32,209000000.0
2008-03-10 00:22:00,103.32,103.32,103.32,103.32,254200000.0
2008-03-10 00:23:00,103.32,103.4,103.31,103.4,183800000.0
2008-03-10 00:24:00,103.4,103.42,103.33,103.37,88800000.0
2008-03-10 00:25:00,103.37,103.46,103.37,103.45,102100000.0
2008-03-10 00:26:00,103.45,103.45,103.39,103.42,95400000.0
2008-03-10 00:27:00,103.42,103.42,103.37,103.37,140700000.0
2008-03-10 00:28:00,103.37,103.42,103.37,103.39,97600000.0
2008-03-10 00:29:00,103.39,103.43,103.37,103.37,37400000.0
2008-03-10 00:30:00,103.37,103.4,103.34,103.35,60500000.0
2008-03-10 00:31:00,103.35,103.35,103.35,103.35,15000000.0
2008-03-10 00:32:00,103.35,103.35,103.34,103.34,16500000.0
2008-03-10 00:33:00,103.34,103.37,103.28,103.33,101400000.0
2008-03-10 00:34:00,103.33,103.33,103.265,103.265,55600000.0
2008-03-10 00:35:00,103.265,103.31,103.26,103.26,89100000.0
2008-03-10 00:36:00,103.26,103.28,103.26,103.28,57800000.0
2008-03-10 00:37:00,103.28,103.28,103.28,103.28,20000000.0
2008-03-10 00:38:00,103.28,103.28,103.25,103.26,112900000.0
2008-03-10 00:39:00,103.26,103.26,103.25,103.25,280800000.0
2008-03-10 00:40:00,103.25,103.26,103.25,103.25,33200000.0
2008-03-10 00:41:00,103.25,103.26,103.25,103.25,24000000.0
2008-03-10 00:42:00,103.25,103.26,103.21,103.21,48500000.0
2008-03-10 00:43:00,103.21,103.24,103.21,103.23,40000000.0
2008-03-10 00:44:00,103.23,103.24,103.22,103.22,34800000.0
2008-03-10 00:45:00,103.22,103.24,103.21,103.21,30500000.0
2008-03-10 00:46:00,103.21,103.22,103.21,103.22,24000000.0
2008-03-10 00:47:00,103.22,103.24,103.22,103.235,49000000.0
2008-03-10 00:48:00,103.24,103.24,103.22,103.22,48000000.0
2008-03-10 00:49:00,103.22,103.23,103.19,103.2,75500000.0
2008-03-10 00:50:00,103.2,103.2,103.17,103.17,70800000.0
2008-03-10 00:51:00,103.17,103.17,103.14,103.14,83300000.0
2008-03-10 00:52:00,103.14,103.15,103.13,103.15,69000000.0
2008-03-10 00:53:00,103.15,103.16,103.11,103.14,42600000.0
2008-03-10 00:54:00,103.12,103.14,103.12,103.13,19500000.0
2008-03-10 00:55:00,103.13,103.13,103.105,103.11,32000000.0
2008-03-10 00:56:00,103.11,103.12,103.11,103.12,11500000.0
2008-03-10 00:57:00,103.12,103.14,103.12,103.13,34000000.0
2008-03-10 00:58:00,103.13,103.13,103.13,103.13,8700000.0
2008-03-10 00:59:00,103.11,103.15,103.11,103.13,23600000.0
2008-03-10 01:00:00,103.13,103.16,103.11,103.16,32200000.0
2008-03-10 01:01:00,103.17,103.2,103.15,103.2,48700000.0
2008-03-10 01:02:00,103.21,103.23,103.19,103.23,52500000.0
2008-03-10 01:03:00,103.23,103.23,103.18,103.18,100200000.0
2008-03-10 01:04:00,103.18,103.18,103.16,103.175,195000000.0
2008-03-10 01:05:00,103.175,103.21,103.17,103.18,73100000.0
2008-03-10 01:06:00,103.18,103.2,103.18,103.18,32000000.0
2008-03-10 01:07:00,103.2,103.25,103.18,103.24,58000000.0
2008-03-10 01:08:00,103.24,103.26,103.23,103.26,83600000.0
2008-03-10 01:09:00,103.26,103.28,103.26,103.275,43300000.0
2008-03-10 01:10:00,103.275,103.28,103.255,103.26,42100000.0
2008-03-10 01:11:00,103.26,103.265,103.255,103.255,41600000.0
2008-03-10 01:12:00,103.255,103.265,103.21,103.23,70800000.0
2008-03-10 01:13:00,103.23,103.23,103.175,103.18,67800000.0
2008-03-10 01:14:00,103.18,103.18,103.15,103.18,31600000.0
2008-03-10 01:15:00,103.19,103.2,103.175,103.195,63500000.0
2008-03-10 01:16:00,103.195,103.2,103.19,103.2,48500000.0
2008-03-10 01:17:00,103.205,103.23,103.205,103.225,44800000.0
2008-03-10 01:18:00,103.225,103.225,103.19,103.19,52700000.0
2008-03-10 01:19:00,103.19,103.195,103.17,103.17,21400000.0
2008-03-10 01:20:00,103.17,103.18,103.17,103.18,18000000.0
2008-03-10 01:21:00,103.18,103.21,103.18,103.2,20000000.0
2008-03-10 01:22:00,103.2,103.24,103.2,103.24,38100000.0
2008-03-10 01:23:00,103.24,103.245,103.22,103.245,67000000.0
2008-03-10 01:24:00,103.245,103.27,103.245,103.27,69400000.0
2008-03-10 01:25:00,103.27,103.305,103.265,103.275,105100000.0
2008-03-10 01:26:00,103.275,103.3,103.27,103.28,75000000.0
2008-03-10 01:27:00,103.28,103.285,103.28,103.285,33600000.0
2008-03-10 01:28:00,103.285,103.295,103.285,103.29,36700000.0
2008-03-10 01:29:00,103.29,103.3,103.29,103.29,31300000.0
2008-03-10 01:30:00,103.29,103.31,103.285,103.29,86000000.0
2008-03-10 01:31:00,103.29,103.35,103.29,103.31,84400000.0
2008-03-10 01:32:00,103.31,103.32,103.29,103.3,36800000.0
2008-03-10 01:33:00,103.3,103.32,103.29,103.32,31400000.0
2008-03-10 01:34:00,103.32,103.34,103.315,103.32,42500000.0
2008-03-10 01:35:00,103.32,103.32,103.28,103.3,27800000.0
2008-03-10 01:36:00,103.3,103.3,103.27,103.27,24500000.0
2008-03-10 01:37:00,103.27,103.3,103.27,103.285,76600000.0
2008-03-10 01:38:00,103.285,103.315,103.285,103.315,28800000.0
2008-03-10 01:39:00,103.315,103.37,103.315,103.325,119800000.0
2008-03-10 01:40:00,103.325,103.33,103.31,103.32,61600000.0
2008-03-10 01:41:00,103.32,103.325,103.31,103.32,36600000.0
2008-03-10 01:42:00,103.32,103.32,103.31,103.315,78000000.0
2008-03-10 01:43:00,103.315,103.315,103.305,103.315,66400000.0
2008-03-10 01:44:00,103.315,103.315,103.305,103.31,41600000.0
2008-03-10 01:45:00,103.31,103.315,103.245,103.26,112800000.0
2008-03-10 01:46:00,103.26,103.335,103.26,103.335,408200000.0
2008-03-10 01:47:00,103.335,103.35,103.305,103.31,337600000.0
2008-03-10 01:48:00,103.31,103.32,103.285,103.285,79200000.0
2008-03-10 01:49:00,103.285,103.285,103.27,103.285,385000000.0
2008-03-10 01:50:00,103.285,103.29,103.225,103.29,1038400000.0
2008-03-10 01:51:00,103.29,103.37,103.28,103.28,836000000.0
2008-03-10 01:52:00,103.28,103.31,103.28,103.29,665600000.0
2008-03-10 01:53:00,103.29,103.29,103.27,103.27,484000000.0
2008-03-10 01:54:00,103.27,103.33,103.26,103.29,439200000.0
2008-03-10 01:55:00,103.29,103.32,103.28,103.32,185600000.0
2008-03-10 01:56:00,103.32,103.32,103.31,103.32,103200000.0
2008-03-10 01:57:00,103.32,103.34,103.31,103.33,337600000.0
2008-03-10 01:58:00,103.33,103.34,103.31,103.32,118400000.0
2008-03-10 01:59:00,103.32,103.32,103.31,103.31,281600000.0
2008-03-10 02:00:00,103.31,103.41,103.305,103.34,735200000.0
2008-03-10 02:01:00,103.345,103.395,103.345,103.375,530400000.0
2008-03-10 02:02:00,103.375,103.45,103.375,103.42,393000000.0
2008-03-10 02:03:00,103.42,103.45,103.39,103.445,478900000.0
2008-03-10 02:04:00,103.44,103.49,103.43,103.43,251500000.0
2008-03-10 02:05:00,103.43,103.47,103.425,103.425,97100000.0
2008-03-10 02:06:00,103.425,103.425,103.41,103.41,97900000.0
2008-03-10 02:07:00,103.41,103.45,103.4,103.45,228700000.0
2008-03-10 02:08:00,103.45,103.46,103.425,103.44,150300000.0
2008-03-10 02:09:00,103.44,103.48,103.44,103.48,254600000.0
2008-03-10 02:10:00,103.48,103.5,103.455,103.455,123000000.0
2008-03-10 02:11:00,103.455,103.46,103.45,103.45,113400000.0
2008-03-10 02:12:00,103.45,103.47,103.43,103.43,110800000.0
2008-03-10 02:13:00,103.43,103.46,103.43,103.46,102800000.0
2008-03-10 02:14:00,103.46,103.47,103.44,103.46,127500000.0
2008-03-10 02:15:00,103.46,103.47,103.45,103.45,213000000.0
2008-03-10 02:16:00,103.45,103.46,103.45,103.46,76800000.0
2008-03-10 02:17:00,103.46,103.49,103.46,103.48,125400000.0
2008-03-10 02:18:00,103.48,103.5,103.48,103.5,107200000.0
2008-03-10 02:19:00,103.5,103.5,103.485,103.49,47200000.0
2008-03-10 02:20:00,103.49,103.49,103.475,103.48,43200000.0
2008-03-10 02:21:00,103.48,103.495,103.47,103.495,49600000.0
2008-03-10 02:22:00,103.495,103.495,103.46,103.47,101600000.0
2008-03-10 02:23:00,103.47,103.47,103.46,103.46,94400000.0
2008-03-10 02:24:00,103.46,103.46,103.45,103.45,61600000.0
2008-03-10 02:25:00,103.45,103.45,103.43,103.44,83200000.0
2008-03-10 02:26:00,103.44,103.45,103.435,103.435,47200000.0
2008-03-10 02:27:00,103.435,103.46,103.43,103.455,120000000.0
2008-03-10 02:28:00,103.455,103.49,103.455,103.485,170200000.0
2008-03-10 02:29:00,103.485,103.485,103.465,103.475,58400000.0
2008-03-10 02:30:00,103.475,103.48,103.47,103.47,48000000.0
2008-03-10 02:31:00,103.47,103.48,103.47,103.48,128000000.0
2008-03-10 02:32:00,103.48,103.5,103.46,103.49,92800000.0
2008-03-10 02:33:00,103.49,103.525,103.47,103.525,392800000.0
2008-03-10 02:34:00,103.525,103.575,103.52,103.575,338800000.0
2008-03-10 02:35:00,103.575,103.61,103.57,103.6,376800000.0
2008-03-10 02:36:00,103.6,103.64,103.6,103.62,240000000.0
2008-03-10 02:37:00,103.62,103.63,103.595,103.6,196800000.0
2008-03-10 02:38:00,103.6,103.66,103.6,103.66,487800000.0
2008-03-10 02:39:00,103.66,103.66,103.605,103.635,364800000.0
2008-03-10 02:40:00,103.635,103.65,103.635,103.65,79800000.0
2008-03-10 02:41:00,103.65,103.65,103.61,103.615,211200000.0
2008-03-10 02:42:00,103.615,103.63,103.6,103.605,271400000.0
2008-03-10 02:43:00,103.605,103.61,103.6,103.61,349600000.0
2008-03-10 02:44:00,103.61,103.61,103.6,103.61,44900000.0
2008-03-10 02:45:00,103.61,103.61,103.59,103.6,39900000.0
2008-03-10 02:46:00,103.6,103.62,103.6,103.6,171400000.0
2008-03-10 02:47:00,103.6,103.62,103.6,103.62,164800000.0
2008-03-10 02:48:00,103.62,103.63,103.61,103.62,62400000.0
2008-03-10 02:49:00,103.62,103.63,103.52,103.57,591400000.0
2008-03-10 02:50:00,103.57,103.58,103.53,103.575,227200000.0
2008-03-10 02:51:00,103.575,103.58,103.55,103.55,599200000.0
2008-03-10 02:52:00,103.55,103.58,103.53,103.54,407200000.0
2008-03-10 02:53:00,103.54,103.57,103.52,103.57,176000000.0
2008-03-10 02:54:00,103.57,103.58,103.47,103.47,374400000.0
2008-03-10 02:55:00,103.47,103.52,103.45,103.51,121800000.0
2008-03-10 02:56:00,103.51,103.52,103.485,103.51,323000000.0
2008-03-10 02:57:00,103.51,103.54,103.48,103.52,272000000.0
2008-03-10 02:58:00,103.52,103.57,103.51,103.555,360800000.0
2008-03-10 02:59:00,103.555,103.57,103.54,103.56,250400000.0
2008-03-10 03:00:00,103.56,103.56,103.505,103.55,200000000.0
2008-03-10 03:01:00,103.55,103.57,103.55,103.56,128000000.0
2008-03-10 03:02:00,103.56,103.56,103.54,103.54,168000000.0
2008-03-10 03:03:00,103.54,103.58,103.53,103.54,275800000.0
2008-03-10 03:04:00,103.54,103.56,103.54,103.56,193600000.0
2008-03-10 03:05:00,103.56,103.57,103.55,103.56,243200000.0
2008-03-10 03:06:00,103.555,103.565,103.53,103.53,151200000.0
2008-03-10 03:07:00,103.53,103.56,103.52,103.54,120800000.0
2008-03-10 03:08:00,103.54,103.55,103.54,103.55,26400000.0
2008-03-10 03:09:00,103.55,103.59,103.55,103.59,147200000.0
2008-03-10 03:10:00,103.59,103.6,103.57,103.57,198400000.0
2008-03-10 03:11:00,103.57,103.6,103.57,103.57,128800000.0
2008-03-10 03:12:00,103.57,103.6,103.57,103.58,124000000.0
2008-03-10 03:13:00,103.58,103.59,103.54,103.57,248000000.0
2008-03-10 03:14:00,103.57,103.62,103.56,103.56,280800000.0
2008-03-10 03:15:00,103.56,103.595,103.53,103.59,289600000.0
2008-03-10 03:16:00,103.59,103.59,103.57,103.57,72000000.0
2008-03-10 03:17:00,103.58,103.58,103.53,103.53,197600000.0
2008-03-10 03:18:00,103.53,103.55,103.53,103.54,85600000.0
2008-03-10 03:19:00,103.54,103.54,103.52,103.52,60000000.0
2008-03-10 03:20:00,103.52,103.53,103.51,103.51,104000000.0
2008-03-10 03:21:00,103.505,103.54,103.5,103.54,233600000.0
2008-03-10 03:22:00,103.545,103.55,103.54,103.55,238400000.0
2008-03-10 03:23:00,103.55,103.56,103.55,103.55,132800000.0
2008-03-10 03:24:00,103.55,103.55,103.54,103.54,263200000.0
2008-03-10 03:25:00,103.54,103.54,103.52,103.52,208800000.0
2008-03-10 03:26:00,103.52,103.54,103.52,103.54,27200000.0
2008-03-10 03:27:00,103.54,103.57,103.54,103.57,175200000.0
2008-03-10 03:28:00,103.57,103.59,103.55,103.57,104800000.0
2008-03-10 03:29:00,103.57,103.6,103.56,103.6,55200000.0
2008-03-10 03:30:00,103.6,103.62,103.59,103.6,60800000.0
2008-03-10 03:31:00,103.6,103.6,103.54,103.54,76000000.0
2008-03-10 03:32:00,103.54,103.58,103.54,103.58,32000000.0
2008-03-10 03:33:00,103.58,103.6,103.57,103.58,71200000.0
2008-03-10 03:34:00,103.58,103.58,103.56,103.56,27200000.0
2008-03-10 03:35:00,103.56,103.58,103.56,103.58,35200000.0
2008-03-10 03:36:00,103.59,103.59,103.59,103.59,24000000.0
2008-03-10 03:37:00,103.59,103.59,103.58,103.58,18400000.0
2008-03-10 03:38:00,103.58,103.58,103.58,103.58,27200000.0
2008-03-10 03:39:00,103.58,103.59,103.58,103.58,25600000.0
2008-03-10 03:40:00,103.58,103.58,103.55,103.56,73600000.0
2008-03-10 03:41:00,103.56,103.57,103.56,103.56,33600000.0
2008-03-10 03:42:00,103.56,103.56,103.55,103.56,275200000.0
2008-03-10 03:43:00,103.56,103.56,103.54,103.545,141600000.0
2008-03-10 03:44:00,103.545,103.55,103.51,103.52,115200000.0
2008-03-10 03:45:00,103.52,103.52,103.51,103.51,30400000.0
2008-03-10 03:46:00,103.51,103.51,103.48,103.49,22400000.0
2008-03-10 03:47:00,103.49,103.49,103.49,103.49,15200000.0
2008-03-10 03:48:00,103.49,103.49,103.46,103.46,62400000.0
2008-03-10 03:49:00,103.46,103.48,103.46,103.47,19200000.0
2008-03-10 03:50:00,103.47,103.48,103.47,103.48,19200000.0
2008-03-10 03:51:00,103.48,103.49,103.48,103.49,19200000.0
2008-03-10 03:52:00,103.49,103.49,103.48,103.48,23200000.0
2008-03-10 03:53:00,103.48,103.48,103.48,103.48,13600000.0
2008-03-10 03:54:00,103.48,103.49,103.48,103.49,17600000.0
2008-03-10 03:55:00,103.49,103.5,103.49,103.49,22400000.0
2008-03-10 03:56:00,103.49,103.49,103.48,103.48,16000000.0
2008-03-10 03:57:00,103.48,103.49,103.48,103.48,27200000.0
2008-03-10 03:58:00,103.48,103.48,103.46,103.46,59200000.0
2008-03-10 03:59:00,103.46,103.46,103.45,103.45,60000000.0
2008-03-10 04:00:00,103.45,103.45,103.44,103.45,115200000.0
2008-03-10 04:01:00,103.45,103.45,103.43,103.44,143200000.0
2008-03-10 04:02:00,103.44,103.45,103.44,103.45,21600000.0
2008-03-10 04:03:00,103.45,103.47,103.45,103.46,35200000.0
2008-03-10 04:04:00,103.46,103.46,103.45,103.45,48800000.0
2008-03-10 04:05:00,103.45,103.46,103.44,103.44,30400000.0
2008-03-10 04:06:00,103.44,103.44,103.42,103.42,48000000.0
2008-03-10 04:07:00,103.42,103.42,103.39,103.42,54400000.0
2008-03-10 04:08:00,103.42,103.42,103.38,103.39,76800000.0
2008-03-10 04:09:00,103.39,103.39,103.36,103.37,56800000.0
2008-03-10 04:10:00,103.37,103.41,103.37,103.41,41600000.0
2008-03-10 04:11:00,103.41,103.42,103.4,103.41,54400000.0
2008-03-10 04:12:00,103.41,103.44,103.41,103.43,68000000.0
2008-03-10 04:13:00,103.43,103.43,103.41,103.42,73600000.0
2008-03-10 04:14:00,103.42,103.43,103.42,103.43,58400000.0
2008-03-10 04:15:00,103.43,103.44,103.42,103.44,70400000.0
2008-03-10 04:16:00,103.44,103.46,103.43,103.46,76800000.0
2008-03-10 04:17:00,103.46,103.49,103.46,103.47,92800000.0
2008-03-10 04:18:00,103.47,103.47,103.45,103.45,77600000.0
2008-03-10 04:19:00,103.45,103.46,103.415,103.44,143200000.0
2008-03-10 04:20:00,103.44,103.45,103.43,103.43,62400000.0
2008-03-10 04:21:00,103.43,103.44,103.43,103.44,24800000.0
2008-03-10 04:22:00,103.44,103.44,103.41,103.42,45600000.0
2008-03-10 04:23:00,103.42,103.42,103.35,103.38,331200000.0
2008-03-10 04:24:00,103.38,103.4,103.38,103.39,34400000.0
2008-03-10 04:25:00,103.39,103.4,103.39,103.39,20800000.0
2008-03-10 04:26:00,103.39,103.4,103.38,103.4,33600000.0
2008-03-10 04:27:00,103.4,103.4,103.38,103.38,51200000.0
2008-03-10 04:28:00,103.38,103.39,103.38,103.38,33600000.0
2008-03-10 04:29:00,103.38,103.38,103.37,103.37,21600000.0
2008-03-10 04:30:00,103.37,103.38,103.34,103.36,134400000.0
2008-03-10 04:31:00,103.36,103.39,103.36,103.39,53600000.0
2008-03-10 04:32:00,103.39,103.41,103.39,103.41,45600000.0
2008-03-10 04:33:00,103.41,103.42,103.4,103.4,105600000.0
2008-03-10 04:34:00,103.41,103.42,103.4,103.42,52000000.0
2008-03-10 04:35:00,103.42,103.45,103.42,103.45,48800000.0
2008-03-10 04:36:00,103.45,103.46,103.44,103.45,62400000.0
2008-03-10 04:37:00,103.45,103.46,103.45,103.46,44800000.0
2008-03-10 04:38:00,103.46,103.47,103.45,103.46,44000000.0
2008-03-10 04:39:00,103.46,103.48,103.46,103.47,47200000.0
2008-03-10 04:40:00,103.47,103.47,103.45,103.45,21600000.0
2008-03-10 04:41:00,103.45,103.46,103.45,103.46,36800000.0
2008-03-10 04:42:00,103.46,103.46,103.45,103.45,15200000.0
2008-03-10 04:43:00,103.45,103.45,103.45,103.45,12800000.0
2008-03-10 04:44:00,103.45,103.48,103.45,103.48,82400000.0
2008-03-10 04:45:00,103.48,103.5,103.48,103.49,58400000.0
2008-03-10 04:46:00,103.49,103.5,103.49,103.5,39200000.0
2008-03-10 04:47:00,103.5,103.5,103.46,103.47,62400000.0
2008-03-10 04:48:00,103.47,103.47,103.45,103.46,48800000.0
2008-03-10 04:49:00,103.46,103.51,103.45,103.51,93400000.0
2008-03-10 04:50:00,103.51,103.51,103.49,103.5,34400000.0
2008-03-10 04:51:00,103.5,103.51,103.5,103.5,42400000.0
2008-03-10 04:52:00,103.5,103.51,103.49,103.5,72800000.0
2008-03-10 04:53:00,103.5,103.51,103.5,103.5,20800000.0
2008-03-10 04:54:00,103.5,103.5,103.5,103.5,14400000.0
2008-03-10 04:55:00,103.5,103.51,103.5,103.51,13600000.0
2008-03-10 04:56:00,103.51,103.51,103.51,103.51,11200000.0
2008-03-10 04:57:00,103.51,103.51,103.5,103.5,16800000.0
2008-03-10 04:58:00,103.5,103.51,103.5,103.5,26400000.0
2008-03-10 04:59:00,103.5,103.5,103.49,103.49,13600000.0
2008-03-10 05:00:00,103.49,103.5,103.49,103.49,24000000.0
2008-03-10 05:01:00,103.49,103.5,103.49,103.49,16000000.0
2008-03-10 05:02:00,103.49,103.5,103.49,103.49,30400000.0
2008-03-10 05:03:00,103.49,103.5,103.49,103.49,24800000.0
2008-03-10 05:04:00,103.49,103.49,103.48,103.49,28800000.0
2008-03-10 05:05:00,103.49,103.52,103.49,103.49,198400000.0
2008-03-10 05:06:00,103.49,103.49,103.45,103.46,160800000.0
2008-03-10 05:07:00,103.46,103.47,103.46,103.47,19200000.0
2008-03-10 05:08:00,103.47,103.48,103.46,103.47,27200000.0
2008-03-10 05:09:00,103.47,103.48,103.47,103.47,33600000.0
2008-03-10 05:10:00,103.47,103.51,103.47,103.49,123200000.0
2008-03-10 05:11:00,103.49,103.5,103.49,103.5,32800000.0
2008-03-10 05:12:00,103.5,103.5,103.47,103.47,37600000.0
2008-03-10 05:13:00,103.47,103.48,103.47,103.48,16800000.0
2008-03-10 05:14:00,103.48,103.48,103.48,103.48,11200000.0
2008-03-10 05:15:00,103.48,103.48,103.46,103.48,96800000.0
2008-03-10 05:16:00,103.49,103.49,103.48,103.49,31200000.0
2008-03-10 05:17:00,103.49,103.49,103.48,103.48,59200000.0
2008-03-10 05:18:00,103.48,103.49,103.465,103.475,155200000.0
2008-03-10 05:19:00,103.475,103.475,103.475,103.475,13600000.0
2008-03-10 05:20:00,103.475,103.475,103.475,103.475,12000000.0
2008-03-10 05:21:00,103.475,103.475,103.475,103.475,155200000.0
2008-03-10 05:22:00,103.475,103.485,103.475,103.485,128000000.0
2008-03-10 05:23:00,103.48,103.48,103.475,103.475,42400000.0
2008-03-10 05:24:00,103.475,103.495,103.475,103.485,23200000.0
2008-03-10 05:25:00,103.485,103.505,103.485,103.505,40000000.0
2008-03-10 05:26:00,103.505,103.505,103.495,103.505,49600000.0
2008-03-10 05:27:00,103.505,103.505,103.495,103.495,32000000.0
2008-03-10 05:28:00,103.495,103.495,103.485,103.495,18400000.0
2008-03-10 05:29:00,103.495,103.495,103.485,103.495,16000000.0
2008-03-10 05:30:00,103.495,103.495,103.465,103.465,27200000.0
2008-03-10 05:31:00,103.465,103.465,103.435,103.445,50400000.0
2008-03-10 05:32:00,103.445,103.465,103.445,103.455,52000000.0
2008-03-10 05:33:00,103.455,103.455,103.425,103.435,43200000.0
2008-03-10 05:34:00,103.435,103.445,103.425,103.445,51200000.0
2008-03-10 05:35:00,103.445,103.455,103.435,103.445,71200000.0
2008-03-10 05:36:00,103.445,103.455,103.435,103.455,116000000.0
2008-03-10 05:37:00,103.455,103.465,103.445,103.455,47200000.0
2008-03-10 05:38:00,103.455,103.465,103.445,103.465,46400000.0
2008-03-10 05:39:00,103.465,103.465,103.445,103.445,101600000.0
2008-03-10 05:40:00,103.445,103.445,103.445,103.445,16000000.0
2008-03-10 05:41:00,103.445,103.445,103.435,103.435,18400000.0
2008-03-10 05:42:00,103.435,103.445,103.415,103.425,99200000.0
2008-03-10 05:43:00,103.425,103.425,103.385,103.405,201600000.0
2008-03-10 05:44:00,103.405,103.415,103.395,103.395,82400000.0
2008-03-10 05:45:00,103.395,103.415,103.385,103.405,60000000.0
2008-03-10 05:46:00,103.405,103.415,103.405,103.405,44000000.0
2008-03-10 05:47:00,103.405,103.405,103.395,103.395,35200000.0
2008-03-10 05:48:00,103.395,103.405,103.375,103.385,208800000.0
2008-03-10 05:49:00,103.385,103.395,103.385,103.395,27200000.0
2008-03-10 05:50:00,103.395,103.415,103.395,103.415,147200000.0
2008-03-10 05:51:00,103.415,103.425,103.405,103.415,83200000.0
2008-03-10 05:52:00,103.415,103.425,103.415,103.415,49600000.0
2008-03-10 05:53:00,103.415,103.425,103.405,103.405,142400000.0
2008-03-10 05:54:00,103.405,103.415,103.405,103.405,77600000.0
2008-03-10 05:55:00,103.405,103.425,103.405,103.415,32000000.0
2008-03-10 05:56:00,103.415,103.435,103.415,103.415,29600000.0
2008-03-10 05:57:00,103.415,103.415,103.405,103.415,13600000.0
2008-03-10 05:58:00,103.415,103.425,103.395,103.405,29600000.0
2008-03-10 05:59:00,103.405,103.405,103.395,103.405,32000000.0
2008-03-10 06:00:00,103.405,103.405,103.395,103.405,28800000.0
2008-03-10 06:01:00,103.405,103.405,103.395,103.405,81600000.0
2008-03-10 06:02:00,103.405,103.415,103.405,103.405,33600000.0
2008-03-10 06:03:00,103.405,103.415,103.405,103.405,72000000.0
2008-03-10 06:04:00,103.405,103.415,103.395,103.415,76800000.0
2008-03-10 06:05:00,103.415,103.425,103.405,103.415,45600000.0
2008-03-10 06:06:00,103.415,103.415,103.405,103.405,48800000.0
2008-03-10 06:07:00,103.405,103.405,103.375,103.385,245600000.0
2008-03-10 06:08:00,103.385,103.395,103.385,103.385,80800000.0
2008-03-10 06:09:00,103.385,103.41,103.385,103.41,196000000.0
2008-03-10 06:10:00,103.41,103.41,103.39,103.395,387200000.0
2008-03-10 06:11:00,103.395,103.405,103.395,103.395,419200000.0
2008-03-10 06:12:00,103.395,103.425,103.395,103.415,351200000.0
2008-03-10 06:13:00,103.415,103.415,103.385,103.385,173600000.0
2008-03-10 06:14:00,103.385,103.4,103.385,103.39,256800000.0
2008-03-10 06:15:00,103.39,103.395,103.39,103.395,324000000.0
2008-03-10 06:16:00,103.395,103.395,103.39,103.395,148800000.0
2008-03-10 06:17:00,103.395,103.395,103.395,103.395,105600000.0
2008-03-10 06:18:00,103.395,103.405,103.395,103.405,157600000.0
2008-03-10 06:19:00,103.405,103.435,103.395,103.435,270400000.0
2008-03-10 06:20:00,103.435,103.435,103.4,103.4,50400000.0
2008-03-10 06:21:00,103.4,103.4,103.4,103.4,104000000.0
2008-03-10 06:22:00,103.4,103.42,103.4,103.41,304800000.0
2008-03-10 06:23:00,103.41,103.42,103.405,103.42,353600000.0
2008-03-10 06:24:00,103.42,103.435,103.41,103.435,236800000.0
2008-03-10 06:25:00,103.435,103.5,103.43,103.49,401600000.0
2008-03-10 06:26:00,103.49,103.505,103.485,103.505,244800000.0
2008-03-10 06:27:00,103.505,103.525,103.505,103.51,179200000.0
2008-03-10 06:28:00,103.51,103.525,103.505,103.515,361600000.0
2008-03-10 06:29:00,103.515,103.515,103.485,103.485,199200000.0
2008-03-10 06:30:00,103.485,103.49,103.48,103.48,248000000.0
2008-03-10 06:31:00,103.48,103.5,103.475,103.5,436000000.0
2008-03-10 06:32:00,103.5,103.515,103.495,103.5,270400000.0
2008-03-10 06:33:00,103.5,103.525,103.495,103.51,552800000.0
2008-03-10 06:34:00,103.51,103.525,103.5,103.515,268800000.0
2008-03-10 06:35:00,103.515,103.515,103.485,103.485,313600000.0
2008-03-10 06:36:00,103.485,103.485,103.455,103.455,547200000.0
2008-03-10 06:37:00,103.46,103.46,103.43,103.435,508800000.0
2008-03-10 06:38:00,103.435,103.45,103.415,103.435,423200000.0
2008-03-10 06:39:00,103.435,103.455,103.435,103.455,173600000.0
2008-03-10 06:40:00,103.455,103.465,103.445,103.455,62400000.0
2008-03-10 06:41:00,103.455,103.47,103.45,103.45,299200000.0
2008-03-10 06:42:00,103.45,103.45,103.41,103.445,260200000.0
2008-03-10 06:43:00,103.445,103.45,103.445,103.45,147200000.0
2008-03-10 06:44:00,103.45,103.465,103.445,103.465,249600000.0
2008-03-10 06:45:00,103.465,103.475,103.445,103.465,329600000.0
2008-03-10 06:46:00,103.465,103.475,103.445,103.465,80800000.0
2008-03-10 06:47:00,103.465,103.475,103.44,103.475,100000000.0
2008-03-10 06:48:00,103.475,103.475,103.45,103.45,99200000.0
2008-03-10 06:49:00,103.45,103.475,103.45,103.45,100000000.0
2008-03-10 06:50:00,103.45,103.475,103.44,103.45,335800001.0
2008-03-10 06:51:00,103.45,103.475,103.45,103.465,80000000.0
2008-03-10 06:52:00,103.465,103.465,103.455,103.465,40800000.0
2008-03-10 06:53:00,103.465,103.465,103.44,103.455,63200000.0
2008-03-10 06:54:00,103.455,103.455,103.425,103.425,140800000.0
2008-03-10 06:55:00,103.425,103.445,103.425,103.445,217600000.0
2008-03-10 06:56:00,103.445,103.46,103.445,103.455,193600000.0
2008-03-10 06:57:00,103.455,103.455,103.435,103.445,384800000.0
2008-03-10 06:58:00,103.445,103.455,103.435,103.445,440800000.0
2008-03-10 06:59:00,103.445,103.455,103.425,103.425,383200000.0
2008-03-10 07:00:00,103.425,103.425,103.38,103.405,1056000000.0
2008-03-10 07:01:00,103.405,103.405,103.39,103.405,255200000.0
2008-03-10 07:02:00,103.405,103.415,103.405,103.415,64000000.0
2008-03-10 07:03:00,103.415,103.435,103.41,103.435,268000000.0
2008-03-10 07:04:00,103.435,103.435,103.395,103.395,148000000.0
2008-03-10 07:05:00,103.395,103.405,103.375,103.385,82400000.0
2008-03-10 07:06:00,103.385,103.395,103.385,103.385,27200000.0
2008-03-10 07:07:00,103.385,103.385,103.365,103.375,68800000.0
2008-03-10 07:08:00,103.375,103.405,103.375,103.405,41600000.0
2008-03-10 07:09:00,103.405,103.425,103.385,103.415,104800000.0
2008-03-10 07:10:00,103.415,103.43,103.415,103.425,225600000.0
2008-03-10 07:11:00,103.425,103.445,103.425,103.435,39200000.0
2008-03-10 07:12:00,103.435,103.475,103.435,103.475,70400000.0
2008-03-10 07:13:00,103.475,103.475,103.465,103.465,33600000.0
2008-03-10 07:14:00,103.465,103.465,103.405,103.42,384000000.0
2008-03-10 07:15:00,103.42,103.42,103.405,103.415,247200000.0
2008-03-10 07:16:00,103.415,103.435,103.415,103.435,61600000.0
2008-03-10 07:17:00,103.435,103.435,103.425,103.425,54400000.0
2008-03-10 07:18:00,103.425,103.475,103.425,103.465,371000000.0
2008-03-10 07:19:00,103.465,103.465,103.425,103.425,459200000.0
2008-03-10 07:20:00,103.43,103.435,103.405,103.415,816000000.0
2008-03-10 07:21:00,103.415,103.43,103.4,103.4,860800000.0
2008-03-10 07:22:00,103.4,103.405,103.355,103.355,496800000.0
2008-03-10 07:23:00,103.355,103.355,103.345,103.345,244000000.0
2008-03-10 07:24:00,103.345,103.345,103.345,103.345,164800000.0
2008-03-10 07:25:00,103.345,103.345,103.305,103.345,149600000.0
2008-03-10 07:26:00,103.345,103.345,103.345,103.345,140800000.0
2008-03-10 07:27:00,103.345,103.345,103.305,103.32,374000000.0
2008-03-10 07:28:00,103.32,103.32,103.305,103.305,805200000.0
2008-03-10 07:29:00,103.305,103.305,103.275,103.275,125600000.0
2008-03-10 07:30:00,103.275,103.315,103.275,103.315,731200000.0
2008-03-10 07:31:00,103.315,103.355,103.305,103.325,509400000.0
2008-03-10 07:32:00,103.325,103.325,103.315,103.32,502400000.0
2008-03-10 07:33:00,103.32,103.335,103.32,103.335,360800000.0
2008-03-10 07:34:00,103.335,103.335,103.32,103.325,469600000.0
2008-03-10 07:35:00,103.325,103.335,103.305,103.305,34400000.0
2008-03-10 07:36:00,103.305,103.305,103.285,103.285,63200000.0
2008-03-10 07:37:00,103.285,103.295,103.285,103.295,50400000.0
2008-03-10 07:38:00,103.295,103.295,103.285,103.285,44000000.0
2008-03-10 07:39:00,103.285,103.285,103.275,103.275,152800000.0
2008-03-10 07:40:00,103.275,103.275,103.275,103.275,76800000.0
2008-03-10 07:41:00,103.275,103.275,103.275,103.275,28800000.0
2008-03-10 07:42:00,103.275,103.275,103.275,103.275,91200000.0
2008-03-10 07:43:00,103.275,103.275,103.225,103.225,201600000.0
2008-03-10 07:44:00,103.225,103.235,103.185,103.185,164000000.0
2008-03-10 07:45:00,103.185,103.215,103.17,103.185,195200000.0
2008-03-10 07:46:00,103.185,103.195,103.175,103.185,161600000.0
2008-03-10 07:47:00,103.185,103.205,103.145,103.155,325600000.0
2008-03-10 07:48:00,103.175,103.185,103.155,103.185,358400000.0
2008-03-10 07:49:00,103.185,103.195,103.175,103.185,144800000.0
2008-03-10 07:50:00,103.185,103.195,103.155,103.165,140800000.0
2008-03-10 07:51:00,103.165,103.175,103.16,103.175,67200000.0
2008-03-10 07:52:00,103.175,103.195,103.175,103.195,148000000.0
2008-03-10 07:53:00,103.195,103.2,103.16,103.16,514400000.0
2008-03-10 07:54:00,103.16,103.2,103.16,103.195,76000000.0
2008-03-10 07:55:00,103.195,103.205,103.18,103.195,84800000.0
2008-03-10 07:56:00,103.195,103.205,103.165,103.19,245600000.0
2008-03-10 07:57:00,103.19,103.2,103.18,103.2,84000000.0
2008-03-10 07:58:00,103.2,103.235,103.2,103.225,101600000.0
2008-03-10 07:59:00,103.225,103.235,103.17,103.19,195200000.0
2008-03-10 08:00:00,103.19,103.19,103.17,103.18,173600000.0
2008-03-10 08:01:00,103.18,103.18,103.145,103.145,397600000.0
2008-03-10 08:02:00,103.145,103.17,103.14,103.17,136800000.0
2008-03-10 08:03:00,103.17,103.19,103.17,103.18,48000000.0
2008-03-10 08:04:00,103.18,103.19,103.18,103.19,32800000.0
2008-03-10 08:05:00,103.19,103.21,103.18,103.18,98400000.0
2008-03-10 08:06:00,103.18,103.195,103.175,103.195,421600000.0
2008-03-10 08:07:00,103.195,103.21,103.185,103.19,490400000.0
2008-03-10 08:08:00,103.19,103.195,103.165,103.175,632000000.0
2008-03-10 08:09:00,103.175,103.2,103.165,103.19,620800000.0
2008-03-10 08:10:00,103.19,103.19,103.17,103.17,86400000.0
2008-03-10 08:11:00,103.17,103.18,103.16,103.175,143200000.0
2008-03-10 08:12:00,103.175,103.195,103.155,103.175,143200000.0
2008-03-10 08:13:00,103.175,103.185,103.165,103.175,52800000.0
2008-03-10 08:14:00,103.175,103.18,103.15,103.15,192800000.0
2008-03-10 08:15:00,103.15,103.16,103.145,103.16,39300000.0
2008-03-10 08:16:00,103.16,103.17,103.135,103.145,144300000.0
2008-03-10 08:17:00,103.145,103.17,103.145,103.145,222800000.0
2008-03-10 08:18:00,103.145,103.16,103.145,103.155,630400000.0
2008-03-10 08:19:00,103.155,103.17,103.15,103.165,565600000.0
2008-03-10 08:20:00,103.17,103.17,103.165,103.165,272800000.0
2008-03-10 08:21:00,103.165,103.17,103.165,103.17,200800000.0
2008-03-10 08:22:00,103.17,103.17,103.16,103.165,316000000.0
2008-03-10 08:23:00,103.165,103.185,103.155,103.185,383200000.0
2008-03-10 08:24:00,103.185,103.185,103.135,103.135,89600000.0
2008-03-10 08:25:00,103.135,103.135,103.115,103.115,60000000.0
2008-03-10 08:26:00,103.115,103.115,103.105,103.11,68800000.0
2008-03-10 08:27:00,103.11,103.11,103.1,103.1,48800000.0
2008-03-10 08:28:00,103.1,103.1,103.07,103.07,46400000.0
2008-03-10 08:29:00,103.075,103.085,103.06,103.07,75200000.0
2008-03-10 08:30:00,103.07,103.1,103.07,103.09,72000000.0
2008-03-10 08:31:00,103.09,103.12,103.09,103.11,46400000.0
2008-03-10 08:32:00,103.11,103.115,103.1,103.115,36000000.0
2008-03-10 08:33:00,103.115,103.12,103.105,103.105,47200000.0
2008-03-10 08:34:00,103.105,103.115,103.095,103.11,103200000.0
2008-03-10 08:35:00,103.11,103.115,103.105,103.11,30400000.0
2008-03-10 08:36:00,103.11,103.115,103.11,103.11,42400000.0
2008-03-10 08:37:00,103.11,103.115,103.075,103.085,234400000.0
2008-03-10 08:38:00,103.085,103.085,103.075,103.075,268000000.0
2008-03-10 08:39:00,103.075,103.085,103.065,103.065,185600000.0
2008-03-10 08:40:00,103.065,103.065,103.045,103.065,285600000.0
2008-03-10 08:41:00,103.06,103.065,103.045,103.045,347200000.0
2008-03-10 08:42:00,103.045,103.065,103.015,103.015,756800000.0
2008-03-10 08:43:00,103.02,103.025,103.015,103.025,383200000.0
2008-03-10 08:44:00,103.025,103.035,103.005,103.025,318400000.0
2008-03-10 08:45:00,103.025,103.11,103.025,103.09,602400000.0
2008-03-10 08:46:00,103.09,103.09,103.055,103.085,478400000.0
2008-03-10 08:47:00,103.085,103.115,103.075,103.075,785600000.0
2008-03-10 08:48:00,103.075,103.095,103.055,103.055,595200000.0
2008-03-10 08:49:00,103.055,103.075,103.035,103.035,792800000.0
2008-03-10 08:50:00,103.035,103.05,102.98,102.98,1022400000.0
2008-03-10 08:51:00,102.98,102.99,102.97,102.98,600000000.0
2008-03-10 08:52:00,102.98,102.98,102.925,102.955,1072800000.0
2008-03-10 08:53:00,102.955,102.965,102.895,102.915,737200000.0
2008-03-10 08:54:00,102.915,102.94,102.905,102.93,360400000.0
2008-03-10 08:55:00,102.93,102.935,102.895,102.895,679600000.0
2008-03-10 08:56:00,102.895,102.92,102.895,102.92,359200000.0
2008-03-10 08:57:00,102.92,102.93,102.915,102.925,730400000.0
2008-03-10 08:58:00,102.925,102.945,102.92,102.945,432000000.0
2008-03-10 08:59:00,102.945,102.99,102.935,102.99,221400000.0
2008-03-10 09:00:00,102.99,103.025,102.965,103.005,127800000.0
2008-03-10 09:01:00,103.005,103.01,102.975,102.995,77000000.0
2008-03-10 09:02:00,102.995,103.005,102.975,102.985,169600000.0
2008-03-10 09:03:00,102.985,102.995,102.955,102.955,191400000.0
2008-03-10 09:04:00,102.955,102.965,102.945,102.965,544000000.0
2008-03-10 09:05:00,102.965,102.965,102.945,102.945,272100000.0
2008-03-10 09:06:00,102.945,102.965,102.945,102.965,123300000.0
2008-03-10 09:07:00,102.955,102.975,102.955,102.975,161400000.0
2008-03-10 09:08:00,102.965,102.985,102.955,102.975,259400000.0
2008-03-10 09:09:00,102.975,102.975,102.935,102.935,411200000.0
2008-03-10 09:10:00,102.935,102.965,102.935,102.955,305600000.0
2008-03-10 09:11:00,102.955,102.965,102.915,102.915,312000000.0
2008-03-10 09:12:00,102.915,102.92,102.905,102.915,103200000.0
2008-03-10 09:13:00,102.915,102.955,102.895,102.945,323200000.0
2008-03-10 09:14:00,102.945,102.975,102.945,102.975,154400000.0
2008-03-10 09:15:00,102.975,102.985,102.925,102.93,288800000.0
2008-03-10 09:16:00,102.935,102.955,102.925,102.945,188000000.0
2008-03-10 09:17:00,102.945,102.945,102.895,102.895,142400000.0
2008-03-10 09:18:00,102.915,102.935,102.895,102.925,150400000.0
2008-03-10 09:19:00,102.925,102.935,102.915,102.935,148000000.0
2008-03-10 09:20:00,102.935,102.955,102.935,102.945,204800000.0
2008-03-10 09:21:00,102.945,102.955,102.945,102.945,156800000.0
2008-03-10 09:22:00,102.945,102.985,102.945,102.985,224800000.0
2008-03-10 09:23:00,102.985,102.985,102.955,102.955,191200000.0
2008-03-10 09:24:00,102.955,102.975,102.945,102.945,127200000.0
2008-03-10 09:25:00,102.945,102.975,102.945,102.975,210400000.0
2008-03-10 09:26:00,102.975,103.045,102.975,103.035,287200000.0
2008-03-10 09:27:00,103.035,103.065,103.005,103.065,280000000.0
2008-03-10 09:28:00,103.065,103.09,103.045,103.085,377600000.0
2008-03-10 09:29:00,103.085,103.105,103.085,103.095,393600000.0
2008-03-10 09:30:00,103.095,103.155,103.095,103.135,777600000.0
2008-03-10 09:31:00,103.135,103.135,103.085,103.095,365600000.0
2008-03-10 09:32:00,103.095,103.105,103.06,103.06,481199999.0
2008-03-10 09:33:00,103.06,103.06,103.035,103.035,659999996.0
2008-03-10 09:34:00,103.035,103.125,103.035,103.08,872200001.0
2008-03-10 09:35:00,103.08,103.125,103.045,103.05,282200000.0
2008-03-10 09:36:00,103.05,103.075,103.04,103.065,435200000.0
2008-03-10 09:37:00,103.065,103.075,103.065,103.075,147200000.0
2008-03-10 09:38:00,103.075,103.085,103.075,103.075,149000000.0
2008-03-10 09:39:00,103.075,103.095,103.045,103.06,70300000.0
2008-03-10 09:40:00,103.06,103.06,103.05,103.06,34600000.0
2008-03-10 09:41:00,103.06,103.115,103.06,103.08,55100000.0
2008-03-10 09:42:00,103.085,103.085,103.06,103.08,40700000.0
2008-03-10 09:43:00,103.075,103.08,103.07,103.07,37400000.0
2008-03-10 09:44:00,103.07,103.085,103.06,103.075,60800000.0
2008-03-10 09:45:00,103.075,103.095,103.065,103.095,25600000.0
2008-03-10 09:46:00,103.095,103.095,103.04,103.06,48400000.0
2008-03-10 09:47:00,103.06,103.085,103.05,103.07,42600000.0
2008-03-10 09:48:00,103.07,103.11,103.07,103.1,20400000.0
2008-03-10 09:49:00,103.1,103.1,103.055,103.055,26200000.0
2008-03-10 09:50:00,103.065,103.065,103.04,103.055,22800000.0
2008-03-10 09:51:00,103.055,103.06,103.04,103.04,22200000.0
2008-03-10 09:52:00,103.04,103.05,103.04,103.045,16000000.0
2008-03-10 09:53:00,103.045,103.06,103.04,103.055,8400000.0
2008-03-10 09:54:00,103.055,103.06,103.035,103.035,9600000.0
2008-03-10 09:55:00,103.04,103.06,103.035,103.055,15100000.0
2008-03-10 09:56:00,103.055,103.06,103.045,103.045,27600000.0
2008-03-10 09:57:00,103.045,103.125,103.045,103.12,28800000.0
2008-03-10 09:58:00,103.125,103.125,103.115,103.12,23200000.0
2008-03-10 09:59:00,103.115,103.14,103.105,103.125,29200000.0
2008-03-10 10:00:00,103.125,103.135,103.1,103.12,34000000.0
2008-03-10 10:01:00,103.115,103.13,103.11,103.12,41200000.0
2008-03-10 10:02:00,103.12,103.14,103.12,103.125,23600000.0
2008-03-10 10:03:00,103.125,103.175,103.125,103.165,26300000.0
2008-03-10 10:04:00,103.165,103.19,103.145,103.19,16800000.0
2008-03-10 10:05:00,103.215,103.24,103.21,103.24,12000000.0
2008-03-10 10:06:00,103.245,103.32,103.245,103.275,59800000.0
2008-03-10 10:07:00,103.275,103.345,103.27,103.33,43200000.0
2008-03-10 10:08:00,103.32,103.355,103.285,103.335,46000000.0
2008-03-10 10:09:00,103.325,103.38,103.295,103.37,36400000.0
2008-03-10 10:10:00,103.365,103.405,103.325,103.37,80500000.0
2008-03-10 10:11:00,103.375,103.4,103.37,103.4,31600000.0
2008-03-10 10:12:00,103.4,103.51,103.39,103.51,35600000.0
2008-03-10 10:13:00,103.51,103.51,103.435,103.435,32800000.0
2008-03-10 10:14:00,103.435,103.44,103.42,103.43,28700000.0
2008-03-10 10:15:00,103.43,103.455,103.425,103.455,33900000.0
2008-03-10 10:16:00,103.455,103.535,103.455,103.51,35200000.0
2008-03-10 10:17:00,103.51,103.55,103.51,103.55,35600000.0
2008-03-10 10:18:00,103.55,103.565,103.515,103.53,37600000.0
2008-03-10 10:19:00,103.53,103.53,103.51,103.515,26000000.0
2008-03-10 10:20:00,103.515,103.515,103.48,103.49,21200000.0
2008-03-10 10:21:00,103.49,103.515,103.47,103.505,37600000.0
2008-03-10 10:22:00,103.505,103.535,103.5,103.53,34000000.0
2008-03-10 10:23:00,103.53,103.53,103.515,103.52,32600000.0
2008-03-10 10:24:00,103.515,103.515,103.48,103.48,38800000.0
2008-03-10 10:25:00,103.48,103.49,103.47,103.47,21200000.0
2008-03-10 10:26:00,103.47,103.47,103.415,103.42,48300000.0
2008-03-10 10:27:00,103.41,103.42,103.345,103.355,53600000.0
2008-03-10 10:28:00,103.35,103.38,103.315,103.325,33200000.0
2008-03-10 10:29:00,103.325,103.36,103.325,103.345,44000000.0
2008-03-10 10:30:00,103.345,103.355,103.335,103.34,31200000.0
2008-03-10 10:31:00,103.34,103.395,103.34,103.375,52700000.0
2008-03-10 10:32:00,103.37,103.435,103.36,103.43,51100000.0
2008-03-10 10:33:00,103.43,103.445,103.41,103.42,51300000.0
2008-03-10 10:34:00,103.42,103.425,103.36,103.405,47200000.0
2008-03-10 10:35:00,103.405,103.45,103.405,103.44,40800000.0
2008-03-10 10:36:00,103.44,103.465,103.405,103.465,46600000.0
2008-03-10 10:37:00,103.465,103.505,103.43,103.43,47200000.0
2008-03-10 10:38:00,103.43,103.475,103.43,103.45,38200000.0
2008-03-10 10:39:00,103.45,103.46,103.385,103.4,41600000.0
2008-03-10 10:40:00,103.4,103.41,103.385,103.395,21200000.0
2008-03-10 10:41:00,103.395,103.435,103.395,103.425,18800000.0
2008-03-10 10:42:00,103.425,103.425,103.41,103.42,24800000.0
2008-03-10 10:43:00,103.42,103.42,103.37,103.37,37600000.0
2008-03-10 10:44:00,103.375,103.375,103.305,103.32,56600000.0
2008-03-10 10:45:00,103.315,103.39,103.315,103.37,55200000.0
2008-03-10 10:46:00,103.375,103.38,103.315,103.365,43600000.0
2008-03-10 10:47:00,103.365,103.38,103.295,103.325,57200000.0
2008-03-10 10:48:00,103.325,103.355,103.325,103.34,17600000.0
2008-03-10 10:49:00,103.285,103.315,103.285,103.295,48400000.0
2008-03-10 10:50:00,103.305,103.315,103.285,103.29,37600000.0
2008-03-10 10:51:00,103.285,103.31,103.265,103.295,50900000.0
2008-03-10 10:52:00,103.295,103.295,103.255,103.27,59000000.0
2008-03-10 10:53:00,103.27,103.275,103.255,103.27,24000000.0
2008-03-10 10:54:00,103.275,103.275,103.215,103.215,41900000.0
2008-03-10 10:55:00,103.215,103.245,103.205,103.235,42000000.0
2008-03-10 10:56:00,103.235,103.24,103.22,103.24,31200000.0
2008-03-10 10:57:00,103.23,103.255,103.21,103.215,88700000.0
2008-03-10 10:58:00,103.215,103.215,103.19,103.2,40800000.0
2008-03-10 10:59:00,103.205,103.205,103.175,103.185,29800000.0
2008-03-10 11:00:00,103.185,103.27,103.17,103.215,58500000.0
2008-03-10 11:01:00,103.215,103.25,103.21,103.225,70300000.0
2008-03-10 11:02:00,103.23,103.27,103.225,103.26,42000000.0
2008-03-10 11:03:00,103.26,103.26,103.2,103.2,55000000.0
2008-03-10 11:04:00,103.21,103.215,103.2,103.21,28400000.0
2008-03-10 11:05:00,103.21,103.225,103.19,103.19,57900000.0
2008-03-10 11:06:00,103.19,103.205,103.19,103.19,33100000.0
2008-03-10 11:07:00,103.19,103.205,103.185,103.19,49600000.0
2008-03-10 11:08:00,103.19,103.31,103.19,103.31,78000000.0
2008-03-10 11:09:00,103.31,103.325,103.31,103.32,31500000.0
2008-03-10 11:10:00,103.32,103.385,103.285,103.285,175100000.0
2008-03-10 11:11:00,103.305,103.33,103.23,103.26,138300000.0
2008-03-10 11:12:00,103.26,103.26,103.215,103.225,47200000.0
2008-03-10 11:13:00,103.225,103.285,103.215,103.27,46000000.0
2008-03-10 11:14:00,103.275,103.31,103.265,103.295,50800000.0
2008-03-10 11:15:00,103.305,103.31,103.29,103.29,39900000.0
2008-03-10 11:16:00,103.29,103.305,103.23,103.245,118900000.0
2008-03-10 11:17:00,103.245,103.275,103.245,103.25,39600000.0
2008-03-10 11:18:00,103.25,103.26,103.24,103.26,37100000.0
2008-03-10 11:19:00,103.26,103.305,103.26,103.3,77800000.0
2008-03-10 11:20:00,103.3,103.3,103.28,103.295,43500000.0
2008-03-10 11:21:00,103.3,103.43,103.295,103.425,112000000.0
2008-03-10 11:22:00,103.425,103.46,103.41,103.445,276400000.0
2008-03-10 11:23:00,103.435,103.465,103.42,103.45,76700000.0
2008-03-10 11:24:00,103.45,103.475,103.435,103.435,101800000.0
2008-03-10 11:25:00,103.43,103.47,103.4,103.46,88600000.0
2008-03-10 11:26:00,103.46,103.48,103.42,103.455,76300000.0
2008-03-10 11:27:00,103.45,103.47,103.425,103.46,36400000.0
2008-03-10 11:28:00,103.45,103.47,103.415,103.435,310100000.0
2008-03-10 11:29:00,103.435,103.44,103.4,103.4,106500000.0
2008-03-10 11:30:00,103.4,103.41,103.39,103.41,51600000.0
2008-03-10 11:31:00,103.41,103.43,103.41,103.415,27600000.0
2008-03-10 11:32:00,103.415,103.42,103.39,103.395,32700000.0
2008-03-10 11:33:00,103.395,103.4,103.38,103.38,22000000.0
2008-03-10 11:34:00,103.38,103.38,103.355,103.37,39900000.0
2008-03-10 11:35:00,103.37,103.37,103.35,103.35,29600000.0
2008-03-10 11:36:00,103.35,103.36,103.325,103.34,39600000.0
2008-03-10 11:37:00,103.34,103.37,103.34,103.355,23200000.0
2008-03-10 11:38:00,103.355,103.36,103.34,103.35,31200000.0
2008-03-10 11:39:00,103.35,103.36,103.325,103.35,24000000.0
2008-03-10 11:40:00,103.35,103.37,103.335,103.355,35600000.0
2008-03-10 11:41:00,103.355,103.355,103.31,103.315,31600000.0
2008-03-10 11:42:00,103.32,103.32,103.29,103.3,25200000.0
2008-03-10 11:43:00,103.3,103.3,103.265,103.27,30400000.0
2008-03-10 11:44:00,103.26,103.3,103.25,103.3,34800000.0
2008-03-10 11:45:00,103.3,103.31,103.295,103.295,30000000.0
2008-03-10 11:46:00,103.295,103.345,103.295,103.34,34000000.0
2008-03-10 11:47:00,103.34,103.34,103.3,103.335,30800000.0
2008-03-10 11:48:00,103.33,103.335,103.295,103.305,30400000.0
2008-03-10 11:49:00,103.295,103.35,103.29,103.345,24800000.0
2008-03-10 11:50:00,103.34,103.365,103.34,103.36,19600000.0
2008-03-10 11:51:00,103.36,103.39,103.355,103.385,28800000.0
2008-03-10 11:52:00,103.385,103.44,103.38,103.42,47500000.0
2008-03-10 11:53:00,103.42,103.42,103.345,103.365,43400000.0
2008-03-10 11:54:00,103.37,103.405,103.365,103.38,45100000.0
2008-03-10 11:55:00,103.38,103.38,103.34,103.345,29900000.0
2008-03-10 11:56:00,103.345,103.35,103.32,103.33,22400000.0
2008-03-10 11:57:00,103.33,103.33,103.32,103.32,17100000.0
2008-03-10 11:58:00,103.32,103.32,103.285,103.285,19600000.0
2008-03-10 11:59:00,103.285,103.295,103.275,103.295,21200000.0
2008-03-10 12:00:00,103.295,103.295,103.265,103.285,19200000.0
2008-03-10 12:01:00,103.29,103.315,103.28,103.3,27600000.0
2008-03-10 12:02:00,103.3,103.33,103.29,103.33,24800000.0
2008-03-10 12:03:00,103.33,103.36,103.325,103.33,38000000.0
2008-03-10 12:04:00,103.33,103.335,103.32,103.325,19200000.0
2008-03-10 12:05:00,103.325,103.4,103.325,103.4,46300000.0
2008-03-10 12:06:00,103.405,103.405,103.355,103.355,20800000.0
2008-03-10 12:07:00,103.355,103.375,103.355,103.375,20000000.0
2008-03-10 12:08:00,103.375,103.375,103.35,103.365,30000000.0
2008-03-10 12:09:00,103.365,103.385,103.355,103.355,22400000.0
2008-03-10 12:10:00,103.355,103.395,103.355,103.37,49700000.0
2008-03-10 12:11:00,103.375,103.47,103.375,103.47,40400000.0
2008-03-10 12:12:00,103.47,103.47,103.43,103.44,28400000.0
2008-03-10 12:13:00,103.44,103.455,103.415,103.42,24000000.0
2008-03-10 12:14:00,103.42,103.475,103.41,103.475,34000000.0
2008-03-10 12:15:00,103.46,103.49,103.455,103.48,35200000.0
2008-03-10 12:16:00,103.48,103.48,103.45,103.455,38800000.0
2008-03-10 12:17:00,103.455,103.455,103.43,103.43,43800000.0
2008-03-10 12:18:00,103.435,103.44,103.4,103.44,43800000.0
2008-03-10 12:19:00,103.445,103.46,103.4,103.44,62700000.0
2008-03-10 12:20:00,103.44,103.445,103.41,103.42,27500000.0
2008-03-10 12:21:00,103.42,103.43,103.41,103.41,42400000.0
2008-03-10 12:22:00,103.41,103.44,103.39,103.415,39600000.0
2008-03-10 12:23:00,103.415,103.46,103.415,103.46,26400000.0
2008-03-10 12:24:00,103.45,103.49,103.45,103.45,35600000.0
2008-03-10 12:25:00,103.45,103.515,103.45,103.505,40400000.0
2008-03-10 12:26:00,103.51,103.525,103.465,103.495,36900000.0
2008-03-10 12:27:00,103.495,103.51,103.48,103.51,35700000.0
2008-03-10 12:28:00,103.51,103.545,103.5,103.5,52300000.0
2008-03-10 12:29:00,103.5,103.51,103.45,103.45,37400000.0
2008-03-10 12:30:00,103.455,103.475,103.445,103.455,21200000.0
2008-03-10 12:31:00,103.455,103.455,103.375,103.375,20800000.0
2008-03-10 12:32:00,103.375,103.395,103.365,103.38,33200000.0
2008-03-10 12:33:00,103.38,103.42,103.37,103.415,32800000.0
2008-03-10 12:34:00,103.415,103.415,103.375,103.395,24400000.0
2008-03-10 12:35:00,103.395,103.435,103.395,103.425,20000000.0
2008-03-10 12:36:00,103.425,103.48,103.425,103.45,45100000.0
2008-03-10 12:37:00,103.45,103.495,103.45,103.495,26300000.0
2008-03-10 12:38:00,103.495,103.505,103.47,103.5,48000000.0
2008-03-10 12:39:00,103.5,103.52,103.475,103.475,34700000.0
2008-03-10 12:40:00,103.485,103.5,103.475,103.485,20700000.0
2008-03-10 12:41:00,103.485,103.51,103.48,103.51,15600000.0
2008-03-10 12:42:00,103.505,103.51,103.5,103.5,21200000.0
2008-03-10 12:43:00,103.5,103.51,103.5,103.505,20600000.0
2008-03-10 12:44:00,103.515,103.515,103.465,103.475,28700000.0
2008-03-10 12:45:00,103.465,103.465,103.435,103.44,22800000.0
2008-03-10 12:46:00,103.44,103.445,103.435,103.435,18800000.0
2008-03-10 12:47:00,103.435,103.445,103.415,103.435,26000000.0
2008-03-10 12:48:00,103.445,103.46,103.43,103.46,36600000.0
2008-03-10 12:49:00,103.46,103.5,103.45,103.495,41500000.0
2008-03-10 12:50:00,103.495,103.5,103.47,103.495,26000000.0
2008-03-10 12:51:00,103.495,103.495,103.48,103.48,12800000.0
2008-03-10 12:52:00,103.48,103.48,103.47,103.47,9200000.0
2008-03-10 12:53:00,103.47,103.47,103.465,103.47,10800000.0
2008-03-10 12:54:00,103.475,103.495,103.455,103.495,40100000.0
2008-03-10 12:55:00,103.49,103.545,103.485,103.53,80300000.0
2008-03-10 12:56:00,103.525,103.54,103.515,103.525,31600000.0
2008-03-10 12:57:00,103.52,103.53,103.505,103.51,38700000.0
2008-03-10 12:58:00,103.51,103.525,103.5,103.515,61700000.0
2008-03-10 12:59:00,103.52,103.54,103.515,103.52,29600000.0
2008-03-10 13:00:00,103.52,103.53,103.52,103.52,16000000.0
2008-03-10 13:01:00,103.52,103.53,103.52,103.525,16600000.0
2008-03-10 13:02:00,103.525,103.53,103.525,103.53,21200000.0
2008-03-10 13:03:00,103.53,103.54,103.5,103.5,28000000.0
2008-03-10 13:04:00,103.5,103.54,103.48,103.54,37500000.0
2008-03-10 13:05:00,103.54,103.55,103.535,103.535,46100000.0
2008-03-10 13:06:00,103.535,103.545,103.525,103.525,47700000.0
2008-03-10 13:07:00,103.525,103.585,103.52,103.57,48100000.0
2008-03-10 13:08:00,103.57,103.575,103.54,103.565,31900000.0
2008-03-10 13:09:00,103.565,103.57,103.53,103.53,25600000.0
2008-03-10 13:10:00,103.53,103.565,103.53,103.545,33600000.0
2008-03-10 13:11:00,103.545,103.57,103.535,103.54,35600000.0
2008-03-10 13:12:00,103.54,103.555,103.525,103.545,30800000.0
2008-03-10 13:13:00,103.545,103.6,103.545,103.585,29200000.0
2008-03-10 13:14:00,103.585,103.585,103.56,103.56,34400000.0
2008-03-10 13:15:00,103.56,103.585,103.56,103.56,26000000.0
2008-03-10 13:16:00,103.56,103.575,103.53,103.57,50000000.0
2008-03-10 13:17:00,103.57,103.58,103.515,103.52,54200000.0
2008-03-10 13:18:00,103.52,103.53,103.5,103.53,76000000.0
2008-03-10 13:19:00,103.53,103.545,103.52,103.545,72500000.0
2008-03-10 13:20:00,103.545,103.545,103.515,103.53,50700000.0
2008-03-10 13:21:00,103.53,103.565,103.52,103.565,64300000.0
2008-03-10 13:22:00,103.565,103.59,103.555,103.58,79900000.0
2008-03-10 13:23:00,103.58,103.59,103.575,103.585,66500000.0
2008-03-10 13:24:00,103.585,103.64,103.58,103.62,78300000.0
2008-03-10 13:25:00,103.62,103.69,103.62,103.69,55000000.0
2008-03-10 13:26:00,103.69,103.705,103.63,103.64,59300000.0
2008-03-10 13:27:00,103.64,103.64,103.585,103.595,59400000.0
2008-03-10 13:28:00,103.595,103.615,103.52,103.535,66100000.0
2008-03-10 13:29:00,103.535,103.535,103.425,103.45,80500000.0
2008-03-10 13:30:00,103.44,103.515,103.425,103.49,72900000.0
2008-03-10 13:31:00,103.49,103.525,103.475,103.525,103600000.0
2008-03-10 13:32:00,103.525,103.545,103.505,103.515,61700000.0
2008-03-10 13:33:00,103.52,103.53,103.48,103.51,69500000.0
2008-03-10 13:34:00,103.51,103.51,103.47,103.505,79300000.0
2008-03-10 13:35:00,103.505,103.51,103.485,103.505,35100000.0
2008-03-10 13:36:00,103.51,103.51,103.48,103.49,26700000.0
2008-03-10 13:37:00,103.49,103.54,103.475,103.5,42600000.0
2008-03-10 13:38:00,103.5,103.52,103.49,103.495,43000000.0
2008-03-10 13:39:00,103.495,103.5,103.46,103.46,66000000.0
2008-03-10 13:40:00,103.46,103.475,103.455,103.47,66400000.0
2008-03-10 13:41:00,103.47,103.5,103.46,103.46,116300000.0
2008-03-10 13:42:00,103.465,103.47,103.405,103.46,89700000.0
2008-03-10 13:43:00,103.46,103.49,103.44,103.48,85600000.0
2008-03-10 13:44:00,103.48,103.5,103.47,103.5,117000000.0
2008-03-10 13:45:00,103.5,103.51,103.49,103.5,63900000.0
2008-03-10 13:46:00,103.5,103.52,103.49,103.52,53000000.0
2008-03-10 13:47:00,103.52,103.525,103.46,103.475,35500000.0
2008-03-10 13:48:00,103.475,103.475,103.465,103.475,21600000.0
2008-03-10 13:49:00,103.475,103.515,103.475,103.515,36000000.0
2008-03-10 13:50:00,103.515,103.56,103.515,103.55,117400000.0
2008-03-10 13:51:00,103.55,103.55,103.51,103.51,73700000.0
2008-03-10 13:52:00,103.51,103.51,103.48,103.49,98300000.0
2008-03-10 13:53:00,103.49,103.49,103.435,103.44,85100000.0
2008-03-10 13:54:00,103.44,103.46,103.425,103.43,56700000.0
2008-03-10 13:55:00,103.435,103.45,103.435,103.435,31500000.0
2008-03-10 13:56:00,103.435,103.445,103.41,103.44,56000000.0
2008-03-10 13:57:00,103.435,103.45,103.42,103.42,47400000.0
2008-03-10 13:58:00,103.42,103.425,103.405,103.405,60000000.0
2008-03-10 13:59:00,103.405,103.445,103.405,103.425,38300000.0
2008-03-10 14:00:00,103.41,103.505,103.41,103.49,45300000.0
2008-03-10 14:01:00,103.49,103.585,103.49,103.56,34000000.0
2008-03-10 14:02:00,103.56,103.56,103.51,103.53,36100000.0
2008-03-10 14:03:00,103.53,103.605,103.52,103.6,75200000.0
2008-03-10 14:04:00,103.605,103.65,103.605,103.625,46700000.0
2008-03-10 14:05:00,103.62,103.63,103.58,103.58,42000000.0
2008-03-10 14:06:00,103.58,103.58,103.535,103.54,33600000.0
2008-03-10 14:07:00,103.54,103.56,103.54,103.555,23600000.0
2008-03-10 14:08:00,103.555,103.58,103.53,103.56,42700000.0
2008-03-10 14:09:00,103.56,103.57,103.545,103.55,31600000.0
2008-03-10 14:10:00,103.55,103.55,103.53,103.545,46300000.0
2008-03-10 14:11:00,103.545,103.56,103.525,103.56,33600000.0
2008-03-10 14:12:00,103.56,103.565,103.51,103.525,47200000.0
2008-03-10 14:13:00,103.53,103.555,103.51,103.51,42900000.0
2008-03-10 14:14:00,103.51,103.525,103.48,103.49,296000000.0
2008-03-10 14:15:00,103.49,103.68,103.48,103.595,165900000.0
2008-03-10 14:16:00,103.595,103.625,103.595,103.62,29600000.0
2008-03-10 14:17:00,103.6,103.61,103.585,103.59,42300000.0
2008-03-10 14:18:00,103.59,103.625,103.545,103.565,40800000.0
2008-03-10 14:19:00,103.555,103.575,103.555,103.56,42700000.0
2008-03-10 14:20:00,103.56,103.64,103.56,103.565,66100000.0
2008-03-10 14:21:00,103.56,103.575,103.53,103.545,55800000.0
2008-03-10 14:22:00,103.545,103.56,103.49,103.505,45600000.0
2008-03-10 14:23:00,103.505,103.51,103.475,103.485,52400000.0
2008-03-10 14:24:00,103.485,103.52,103.475,103.52,46700000.0
2008-03-10 14:25:00,103.53,103.545,103.49,103.49,29600000.0
2008-03-10 14:26:00,103.49,103.49,103.415,103.435,35600000.0
2008-03-10 14:27:00,103.43,103.44,103.36,103.405,40700000.0
2008-03-10 14:28:00,103.395,103.415,103.385,103.415,40900000.0
2008-03-10 14:29:00,103.415,103.415,103.375,103.39,43300000.0
2008-03-10 14:30:00,103.38,103.475,103.315,103.32,139000000.0
2008-03-10 14:31:00,103.3,103.39,103.295,103.385,76100000.0
2008-03-10 14:32:00,103.385,103.43,103.36,103.41,104700000.0
2008-03-10 14:33:00,103.41,103.45,103.41,103.435,71600000.0
2008-03-10 14:34:00,103.43,103.43,103.365,103.375,44000000.0
2008-03-10 14:35:00,103.375,103.395,103.34,103.355,89800000.0
2008-03-10 14:36:00,103.355,103.365,103.32,103.325,141700000.0
2008-03-10 14:37:00,103.335,103.35,103.315,103.325,117600000.0
2008-03-10 14:38:00,103.32,103.32,103.24,103.275,108600000.0
2008-03-10 14:39:00,103.275,103.295,103.255,103.26,64200000.0
2008-03-10 14:40:00,103.265,103.3,103.235,103.245,57600000.0
2008-03-10 14:41:00,103.235,103.26,103.22,103.245,64300000.0
2008-03-10 14:42:00,103.245,103.265,103.215,103.25,50400000.0
2008-03-10 14:43:00,103.25,103.28,103.235,103.27,37200000.0
2008-03-10 14:44:00,103.265,103.31,103.26,103.305,39200000.0
2008-03-10 14:45:00,103.31,103.33,103.29,103.33,44400000.0
2008-03-10 14:46:00,103.33,103.37,103.33,103.365,44400000.0
2008-03-10 14:47:00,103.365,103.37,103.3,103.3,44400000.0
2008-03-10 14:48:00,103.3,103.31,103.265,103.28,50300000.0
2008-03-10 14:49:00,103.28,103.31,103.28,103.295,37600000.0
2008-03-10 14:50:00,103.3,103.3,103.275,103.285,42700000.0
2008-03-10 14:51:00,103.285,103.3,103.265,103.27,58400000.0
2008-03-10 14:52:00,103.27,103.29,103.24,103.25,86400000.0
2008-03-10 14:53:00,103.25,103.295,103.23,103.285,73600000.0
2008-03-10 14:54:00,103.285,103.355,103.27,103.28,76100000.0
2008-03-10 14:55:00,103.26,103.29,103.245,103.27,51200000.0
2008-03-10 14:56:00,103.275,103.285,103.16,103.165,52200000.0
2008-03-10 14:57:00,103.165,103.195,103.165,103.17,52300000.0
2008-03-10 14:58:00,103.17,103.24,103.17,103.225,45200000.0
2008-03-10 14:59:00,103.225,103.285,103.225,103.27,48000000.0
2008-03-10 15:00:00,103.27,103.285,103.22,103.23,81600000.0
2008-03-10 15:01:00,103.23,103.25,103.21,103.23,64000000.0
2008-03-10 15:02:00,103.23,103.245,103.215,103.24,46000000.0
2008-03-10 15:03:00,103.24,103.28,103.24,103.265,36800000.0
2008-03-10 15:04:00,103.265,103.27,103.245,103.245,32800000.0
2008-03-10 15:05:00,103.245,103.25,103.22,103.22,35500000.0
2008-03-10 15:06:00,103.22,103.235,103.21,103.23,40800000.0
2008-03-10 15:07:00,103.23,103.235,103.205,103.215,39600000.0
2008-03-10 15:08:00,103.22,103.235,103.22,103.235,34400000.0
2008-03-10 15:09:00,103.235,103.24,103.225,103.235,21200000.0
2008-03-10 15:10:00,103.235,103.24,103.23,103.23,19600000.0
2008-03-10 15:11:00,103.23,103.235,103.19,103.19,40700000.0
2008-03-10 15:12:00,103.19,103.21,103.145,103.2,36300000.0
2008-03-10 15:13:00,103.2,103.205,103.17,103.2,43800000.0
2008-03-10 15:14:00,103.2,103.235,103.195,103.23,40800000.0
2008-03-10 15:15:00,103.23,103.235,103.21,103.21,35600000.0
2008-03-10 15:16:00,103.21,103.245,103.21,103.225,35500000.0
2008-03-10 15:17:00,103.225,103.265,103.215,103.26,42700000.0
2008-03-10 15:18:00,103.26,103.26,103.24,103.255,37200000.0
2008-03-10 15:19:00,103.255,103.295,103.255,103.295,43600000.0
2008-03-10 15:20:00,103.3,103.33,103.3,103.31,68100000.0
2008-03-10 15:21:00,103.31,103.32,103.305,103.32,30400000.0
2008-03-10 15:22:00,103.32,103.34,103.305,103.32,41700000.0
2008-03-10 15:23:00,103.32,103.335,103.295,103.315,68200000.0
2008-03-10 15:24:00,103.295,103.325,103.285,103.295,71400000.0
2008-03-10 15:25:00,103.295,103.305,103.275,103.285,42700000.0
2008-03-10 15:26:00,103.285,103.305,103.28,103.285,27600000.0
2008-03-10 15:27:00,103.29,103.38,103.29,103.37,48000000.0
2008-03-10 15:28:00,103.37,103.385,103.365,103.38,47600000.0
2008-03-10 15:29:00,103.38,103.39,103.36,103.38,48400000.0
2008-03-10 15:30:00,103.38,103.4,103.365,103.385,54200000.0
2008-03-10 15:31:00,103.39,103.41,103.38,103.38,76500000.0
2008-03-10 15:32:00,103.38,103.39,103.35,103.355,88100000.0
2008-03-10 15:33:00,103.355,103.365,103.31,103.315,64600000.0
2008-03-10 15:34:00,103.315,103.34,103.3,103.33,53000000.0
2008-03-10 15:35:00,103.33,103.335,103.275,103.28,82400000.0
2008-03-10 15:36:00,103.28,103.28,103.24,103.24,64900000.0
2008-03-10 15:37:00,103.24,103.25,103.225,103.225,63700000.0
2008-03-10 15:38:00,103.225,103.225,103.16,103.165,87900000.0
2008-03-10 15:39:00,103.165,103.19,103.15,103.18,98200000.0
2008-03-10 15:40:00,103.17,103.185,103.13,103.18,82900000.0
2008-03-10 15:41:00,103.18,103.185,103.135,103.15,63400000.0
2008-03-10 15:42:00,103.15,103.175,103.14,103.155,57500000.0
2008-03-10 15:43:00,103.155,103.175,103.12,103.13,65800000.0
2008-03-10 15:44:00,103.13,103.19,103.13,103.185,63500000.0
2008-03-10 15:45:00,103.185,103.195,103.135,103.155,65500000.0
2008-03-10 15:46:00,103.155,103.17,103.14,103.165,49900000.0
2008-03-10 15:47:00,103.165,103.17,103.105,103.105,65200000.0
2008-03-10 15:48:00,103.105,103.105,102.96,103.015,139900000.0
2008-03-10 15:49:00,103.015,103.07,102.97,102.97,83900000.0
2008-03-10 15:50:00,102.97,102.975,102.905,102.91,64800000.0
2008-03-10 15:51:00,102.91,102.91,102.8,102.81,97300000.0
2008-03-10 15:52:00,102.81,102.855,102.81,102.855,60000000.0
2008-03-10 15:53:00,102.855,102.875,102.82,102.85,66100000.0
2008-03-10 15:54:00,102.85,102.895,102.835,102.84,61600000.0
2008-03-10 15:55:00,102.84,102.84,102.815,102.82,56800000.0
2008-03-10 15:56:00,102.825,102.825,102.7,102.72,89200000.0
2008-03-10 15:57:00,102.705,102.76,102.705,102.76,154800000.0
2008-03-10 15:58:00,102.76,102.82,102.75,102.82,94000000.0
2008-03-10 15:59:00,102.82,102.83,102.8,102.825,529200000.0
2008-03-10 16:00:00,102.825,102.9,102.82,102.895,572800000.0
2008-03-10 16:01:00,102.895,102.92,102.845,102.92,89300000.0
2008-03-10 16:02:00,102.915,102.945,102.905,102.93,71400000.0
2008-03-10 16:03:00,102.93,102.95,102.875,102.885,54800000.0
2008-03-10 16:04:00,102.885,102.89,102.825,102.83,61500000.0
2008-03-10 16:05:00,102.83,102.975,102.825,102.9,135900000.0
2008-03-10 16:06:00,102.895,102.915,102.795,102.82,141700000.0
2008-03-10 16:07:00,102.815,102.815,102.75,102.77,64900000.0
2008-03-10 16:08:00,102.775,102.815,102.745,102.785,77200000.0
2008-03-10 16:09:00,102.78,102.815,102.745,102.745,93300000.0
2008-03-10 16:10:00,102.745,102.815,102.74,102.815,95100000.0
2008-03-10 16:11:00,102.815,102.835,102.785,102.835,63200000.0
2008-03-10 16:12:00,102.835,102.855,102.815,102.835,57400000.0
2008-03-10 16:13:00,102.835,102.86,102.82,102.825,68900000.0
2008-03-10 16:14:00,102.825,102.865,102.815,102.865,53400000.0
2008-03-10 16:15:00,102.86,102.92,102.86,102.88,89800000.0
2008-03-10 16:16:00,102.88,102.905,102.84,102.84,71100000.0
2008-03-10 16:17:00,102.84,102.89,102.825,102.83,70000000.0
2008-03-10 16:18:00,102.83,102.865,102.8,102.805,64300000.0
2008-03-10 16:19:00,102.81,102.855,102.79,102.795,83500000.0
2008-03-10 16:20:00,102.795,102.805,102.75,102.76,73600000.0
2008-03-10 16:21:00,102.765,102.795,102.76,102.775,74500000.0
2008-03-10 16:22:00,102.775,102.79,102.755,102.765,54800000.0
2008-03-10 16:23:00,102.765,102.79,102.745,102.76,58200000.0
2008-03-10 16:24:00,102.76,102.81,102.76,102.795,59400000.0
2008-03-10 16:25:00,102.795,102.815,102.775,102.8,83400000.0
2008-03-10 16:26:00,102.8,102.895,102.79,102.895,60700000.0
2008-03-10 16:27:00,102.885,102.92,102.845,102.845,75900000.0
2008-03-10 16:28:00,102.845,102.885,102.8,102.815,69700000.0
2008-03-10 16:29:00,102.815,102.845,102.79,102.825,97300000.0
2008-03-10 16:30:00,102.825,102.92,102.825,102.92,79800000.0
2008-03-10 16:31:00,102.915,102.94,102.875,102.875,86800000.0
2008-03-10 16:32:00,102.875,102.885,102.84,102.865,44300000.0
2008-03-10 16:33:00,102.865,102.94,102.855,102.92,67600000.0
2008-03-10 16:34:00,102.92,102.975,102.9,102.95,89800000.0
2008-03-10 16:35:00,102.945,102.97,102.93,102.95,59600000.0
2008-03-10 16:36:00,102.95,103.055,102.95,103.05,89500000.0
2008-03-10 16:37:00,103.055,103.08,102.965,102.965,135400000.0
2008-03-10 16:38:00,102.965,102.99,102.955,102.955,55700000.0
2008-03-10 16:39:00,102.955,102.99,102.93,102.99,102300000.0
2008-03-10 16:40:00,102.99,103.065,102.98,103.06,74000000.0
2008-03-10 16:41:00,103.06,103.06,102.96,102.99,133800000.0
2008-03-10 16:42:00,102.99,103.0,102.97,103.0,78400000.0
2008-03-10 16:43:00,102.995,102.995,102.96,102.97,85400000.0
2008-03-10 16:44:00,102.97,102.99,102.945,102.985,65600000.0
2008-03-10 16:45:00,102.985,103.035,102.98,103.035,86300000.0
2008-03-10 16:46:00,103.035,103.075,103.02,103.075,138500000.0
2008-03-10 16:47:00,103.075,103.105,103.05,103.075,145100000.0
2008-03-10 16:48:00,103.075,103.12,103.075,103.105,104800000.0
2008-03-10 16:49:00,103.105,103.13,103.1,103.1,58900000.0
2008-03-10 16:50:00,103.1,103.165,103.08,103.13,109600000.0
2008-03-10 16:51:00,103.13,103.145,103.12,103.14,95200000.0
2008-03-10 16:52:00,103.14,103.155,103.115,103.135,86000000.0
2008-03-10 16:53:00,103.135,103.15,103.095,103.105,53400000.0
2008-03-10 16:54:00,103.105,103.125,103.095,103.11,108900000.0
2008-03-10 16:55:00,103.11,103.12,103.1,103.105,83300000.0
2008-03-10 16:56:00,103.105,103.135,103.105,103.12,80000000.0
2008-03-10 16:57:00,103.12,103.12,103.085,103.09,74100000.0
2008-03-10 16:58:00,103.09,103.09,103.015,103.015,97900000.0
2008-03-10 16:59:00,103.015,103.02,103.0,103.02,93200000.0
2008-03-10 17:00:00,103.015,103.055,103.005,103.045,62100000.0
2008-03-10 17:01:00,103.04,103.04,102.985,103.0,81700000.0
2008-03-10 17:02:00,103.0,103.06,103.0,103.025,132000000.0
2008-03-10 17:03:00,103.02,103.05,103.01,103.025,87800000.0
2008-03-10 17:04:00,103.025,103.05,102.995,103.03,101900000.0
2008-03-10 17:05:00,103.03,103.1,103.03,103.055,67300000.0
2008-03-10 17:06:00,103.055,103.06,103.025,103.045,49900000.0
2008-03-10 17:07:00,103.045,103.045,102.96,102.97,99300000.0
2008-03-10 17:08:00,102.97,102.985,102.915,102.95,108600000.0
2008-03-10 17:09:00,102.95,102.96,102.9,102.925,66000000.0
2008-03-10 17:10:00,102.925,102.965,102.91,102.96,107300000.0
2008-03-10 17:11:00,102.97,103.03,102.97,103.02,99100000.0
2008-03-10 17:12:00,103.02,103.035,103.0,103.015,69500000.0
2008-03-10 17:13:00,103.015,103.015,102.95,102.96,118100000.0
2008-03-10 17:14:00,102.96,102.995,102.955,102.99,67400000.0
2008-03-10 17:15:00,102.99,102.99,102.94,102.95,66400000.0
2008-03-10 17:16:00,102.95,102.97,102.925,102.95,70100000.0
2008-03-10 17:17:00,102.95,102.99,102.945,102.97,62200000.0
2008-03-10 17:18:00,102.97,102.98,102.945,102.955,53900000.0
2008-03-10 17:19:00,102.96,102.985,102.945,102.97,75100000.0
2008-03-10 17:20:00,102.97,102.99,102.93,102.935,75100000.0
2008-03-10 17:21:00,102.935,102.965,102.915,102.94,64700000.0
2008-03-10 17:22:00,102.95,102.965,102.91,102.91,44100000.0
2008-03-10 17:23:00,102.905,102.905,102.83,102.85,74900000.0
2008-03-10 17:24:00,102.85,102.86,102.79,102.79,73200000.0
2008-03-10 17:25:00,102.79,102.835,102.78,102.815,42600000.0
2008-03-10 17:26:00,102.815,102.815,102.74,102.74,76000000.0
2008-03-10 17:27:00,102.74,102.75,102.72,102.72,60400000.0
2008-03-10 17:28:00,102.72,102.725,102.67,102.67,58900000.0
2008-03-10 17:29:00,102.665,102.68,102.62,102.63,74800000.0
2008-03-10 17:30:00,102.625,102.655,102.6,102.6,105300000.0
2008-03-10 17:31:00,102.605,102.625,102.575,102.6,72900000.0
2008-03-10 17:32:00,102.6,102.6,102.54,102.555,88600000.0
2008-03-10 17:33:00,102.555,102.565,102.545,102.56,54800000.0
2008-03-10 17:34:00,102.56,102.6,102.56,102.595,52800000.0
2008-03-10 17:35:00,102.6,102.625,102.565,102.615,55700000.0
2008-03-10 17:36:00,102.615,102.65,102.61,102.65,54200000.0
2008-03-10 17:37:00,102.65,102.7,102.65,102.685,46300000.0
2008-03-10 17:38:00,102.685,102.685,102.58,102.585,67900000.0
2008-03-10 17:39:00,102.585,102.605,102.57,102.58,65600000.0
2008-03-10 17:40:00,102.58,102.6,102.535,102.55,66300000.0
2008-03-10 17:41:00,102.555,102.555,102.51,102.525,55400000.0
2008-03-10 17:42:00,102.525,102.555,102.51,102.515,63100000.0
2008-03-10 17:43:00,102.515,102.52,102.495,102.495,58600000.0
2008-03-10 17:44:00,102.495,102.495,102.42,102.42,72300000.0
2008-03-10 17:45:00,102.42,102.42,102.35,102.35,75400000.0
2008-03-10 17:46:00,102.345,102.36,102.16,102.165,114900000.0
2008-03-10 17:47:00,102.18,102.18,102.1,102.12,102200000.0
2008-03-10 17:48:00,102.115,102.155,102.07,102.15,139700000.0
2008-03-10 17:49:00,102.155,102.225,102.155,102.21,100900000.0
2008-03-10 17:50:00,102.2,102.29,102.19,102.28,64700000.0
2008-03-10 17:51:00,102.28,102.325,102.28,102.31,70400000.0
2008-03-10 17:52:00,102.31,102.335,102.285,102.315,59600000.0
2008-03-10 17:53:00,102.31,102.31,102.245,102.255,88000000.0
2008-03-10 17:54:00,102.255,102.28,102.235,102.245,94800000.0
2008-03-10 17:55:00,102.245,102.255,102.18,102.18,63800000.0
2008-03-10 17:56:00,102.18,102.2,102.085,102.085,80800000.0
2008-03-10 17:57:00,102.085,102.12,102.05,102.11,101400000.0
2008-03-10 17:58:00,102.11,102.185,102.1,102.18,87600000.0
2008-03-10 17:59:00,102.18,102.2,102.005,102.025,107200000.0
2008-03-10 18:00:00,102.02,102.075,101.995,102.02,150000000.0
2008-03-10 18:01:00,102.02,102.045,101.995,102.005,80300000.0
2008-03-10 18:02:00,102.0,102.005,101.88,101.91,84400000.0
2008-03-10 18:03:00,101.91,101.91,101.83,101.86,89200000.0
2008-03-10 18:04:00,101.86,101.91,101.86,101.895,79900000.0
2008-03-10 18:05:00,101.89,101.9,101.85,101.88,77000000.0
2008-03-10 18:06:00,101.885,101.92,101.88,101.9,78500000.0
2008-03-10 18:07:00,101.9,101.9,101.81,101.81,69700000.0
2008-03-10 18:08:00,101.81,101.85,101.8,101.83,78200000.0
2008-03-10 18:09:00,101.83,101.96,101.82,101.96,67400000.0
2008-03-10 18:10:00,101.96,102.06,101.96,102.025,61400000.0
2008-03-10 18:11:00,102.03,102.155,102.03,102.145,121200000.0
2008-03-10 18:12:00,102.145,102.165,102.08,102.14,82000000.0
2008-03-10 18:13:00,102.14,102.22,102.115,102.22,71000000.0
2008-03-10 18:14:00,102.22,102.22,102.15,102.16,70200000.0
2008-03-10 18:15:00,102.17,102.19,102.095,102.105,57200000.0
2008-03-10 18:16:00,102.105,102.15,102.105,102.135,50000000.0
2008-03-10 18:17:00,102.14,102.19,102.12,102.18,54200000.0
2008-03-10 18:18:00,102.18,102.245,102.18,102.23,71100000.0
2008-03-10 18:19:00,102.23,102.28,102.22,102.255,75200000.0
2008-03-10 18:20:00,102.255,102.35,102.25,102.335,73500000.0
2008-03-10 18:21:00,102.335,102.365,102.265,102.33,72100000.0
2008-03-10 18:22:00,102.33,102.36,102.32,102.36,61600000.0
2008-03-10 18:23:00,102.36,102.39,102.34,102.35,52300000.0
2008-03-10 18:24:00,102.35,102.36,102.31,102.32,58500000.0
2008-03-10 18:25:00,102.32,102.32,102.26,102.27,48600000.0
2008-03-10 18:26:00,102.27,102.27,102.23,102.25,36800000.0
2008-03-10 18:27:00,102.25,102.28,102.2,102.2,64100000.0
2008-03-10 18:28:00,102.2,102.22,102.18,102.18,66400000.0
2008-03-10 18:29:00,102.18,102.24,102.18,102.23,60300000.0
2008-03-10 18:30:00,102.23,102.235,102.2,102.21,42700000.0
2008-03-10 18:31:00,102.22,102.31,102.22,102.29,46700000.0
2008-03-10 18:32:00,102.28,102.3,102.28,102.295,50100000.0
2008-03-10 18:33:00,102.29,102.33,102.28,102.3,55200000.0
2008-03-10 18:34:00,102.3,102.35,102.3,102.3,53900000.0
2008-03-10 18:35:00,102.3,102.38,102.29,102.38,46500000.0
2008-03-10 18:36:00,102.38,102.42,102.34,102.36,45600000.0
2008-03-10 18:37:00,102.36,102.39,102.345,102.37,48200000.0
2008-03-10 18:38:00,102.37,102.51,102.37,102.5,100800000.0
2008-03-10 18:39:00,102.5,102.5,102.43,102.485,112300000.0
2008-03-10 18:40:00,102.485,102.49,102.455,102.48,109100000.0
2008-03-10 18:41:00,102.48,102.495,102.445,102.49,81100000.0
2008-03-10 18:42:00,102.495,102.505,102.44,102.445,80300000.0
2008-03-10 18:43:00,102.445,102.45,102.39,102.395,76600000.0
2008-03-10 18:44:00,102.395,102.405,102.28,102.285,132000000.0
2008-03-10 18:45:00,102.28,102.3,102.275,102.3,31200000.0
2008-03-10 18:46:00,102.295,102.325,102.29,102.305,63800000.0
2008-03-10 18:47:00,102.31,102.315,102.275,102.295,61900000.0
2008-03-10 18:48:00,102.3,102.3,102.235,102.245,130900000.0
2008-03-10 18:49:00,102.245,102.25,102.2,102.215,101100000.0
2008-03-10 18:50:00,102.215,102.25,102.2,102.245,53600000.0
2008-03-10 18:51:00,102.245,102.355,102.245,102.335,91000000.0
2008-03-10 18:52:00,102.335,102.335,102.245,102.245,109800000.0
2008-03-10 18:53:00,102.245,102.28,102.23,102.24,78900000.0
2008-03-10 18:54:00,102.225,102.305,102.225,102.295,63900000.0
2008-03-10 18:55:00,102.295,102.39,102.275,102.36,94800000.0
2008-03-10 18:56:00,102.36,102.415,102.35,102.4,81800000.0
2008-03-10 18:57:00,102.4,102.44,102.375,102.44,72900000.0
2008-03-10 18:58:00,102.445,102.455,102.42,102.445,80200000.0
2008-03-10 18:59:00,102.445,102.445,102.39,102.4,55300000.0
2008-03-10 19:00:00,102.405,102.41,102.39,102.4,50200000.0
2008-03-10 19:01:00,102.4,102.41,102.395,102.4,56600000.0
2008-03-10 19:02:00,102.4,102.4,102.375,102.39,68100000.0
2008-03-10 19:03:00,102.39,102.43,102.39,102.405,43500000.0
2008-03-10 19:04:00,102.41,102.41,102.385,102.405,29400000.0
2008-03-10 19:05:00,102.405,102.405,102.37,102.375,67600000.0
2008-03-10 19:06:00,102.375,102.375,102.34,102.36,62700000.0
2008-03-10 19:07:00,102.36,102.38,102.36,102.37,33700000.0
2008-03-10 19:08:00,102.37,102.4,102.37,102.4,48100000.0
2008-03-10 19:09:00,102.405,102.42,102.4,102.405,33900000.0
2008-03-10 19:10:00,102.405,102.405,102.37,102.385,70100000.0
2008-03-10 19:11:00,102.39,102.39,102.375,102.385,35100000.0
2008-03-10 19:12:00,102.385,102.405,102.385,102.4,30400000.0
2008-03-10 19:13:00,102.4,102.4,102.35,102.35,90600000.0
2008-03-10 19:14:00,102.35,102.38,102.35,102.375,89700000.0
2008-03-10 19:15:00,102.375,102.405,102.365,102.4,196000000.0
2008-03-10 19:16:00,102.405,102.405,102.37,102.375,89400000.0
2008-03-10 19:17:00,102.37,102.38,102.295,102.295,92300000.0
2008-03-10 19:18:00,102.295,102.32,102.29,102.305,43800000.0
2008-03-10 19:19:00,102.3,102.32,102.3,102.31,28000000.0
2008-03-10 19:20:00,102.315,102.315,102.285,102.3,60800000.0
2008-03-10 19:21:00,102.3,102.305,102.26,102.285,39600000.0
2008-03-10 19:22:00,102.285,102.3,102.22,102.22,58700000.0
2008-03-10 19:23:00,102.22,102.225,102.15,102.17,55000000.0
2008-03-10 19:24:00,102.16,102.17,102.13,102.165,71000000.0
2008-03-10 19:25:00,102.165,102.18,102.14,102.14,39200000.0
2008-03-10 19:26:00,102.14,102.14,102.125,102.135,38000000.0
2008-03-10 19:27:00,102.135,102.155,102.135,102.155,34000000.0
2008-03-10 19:28:00,102.155,102.155,102.11,102.14,55600000.0
2008-03-10 19:29:00,102.145,102.195,102.12,102.19,44800000.0
2008-03-10 19:30:00,102.19,102.225,102.17,102.225,50800000.0
2008-03-10 19:31:00,102.225,102.24,102.205,102.215,40700000.0
2008-03-10 19:32:00,102.215,102.22,102.19,102.2,36000000.0
2008-03-10 19:33:00,102.2,102.24,102.2,102.215,36000000.0
2008-03-10 19:34:00,102.215,102.215,102.16,102.18,73900000.0
2008-03-10 19:35:00,102.18,102.19,102.14,102.14,34400000.0
2008-03-10 19:36:00,102.14,102.165,102.14,102.16,39200000.0
2008-03-10 19:37:00,102.155,102.165,102.125,102.135,43100000.0
2008-03-10 19:38:00,102.135,102.135,102.1,102.11,51900000.0
2008-03-10 19:39:00,102.11,102.125,102.1,102.12,33200000.0
2008-03-10 19:40:00,102.12,102.18,102.12,102.145,41500000.0
2008-03-10 19:41:00,102.145,102.145,102.1,102.135,73200000.0
2008-03-10 19:42:00,102.135,102.17,102.135,102.16,46500000.0
2008-03-10 19:43:00,102.16,102.16,102.135,102.15,55700000.0
2008-03-10 19:44:00,102.145,102.17,102.145,102.155,31600000.0
2008-03-10 19:45:00,102.155,102.2,102.155,102.18,42000000.0
2008-03-10 19:46:00,102.185,102.19,102.16,102.17,43600000.0
2008-03-10 19:47:00,102.17,102.175,102.115,102.125,60200000.0
2008-03-10 19:48:00,102.11,102.12,102.08,102.105,62800000.0
2008-03-10 19:49:00,102.105,102.105,102.075,102.075,27300000.0
2008-03-10 19:50:00,102.075,102.12,102.065,102.105,49600000.0
2008-03-10 19:51:00,102.11,102.12,102.1,102.105,45100000.0
2008-03-10 19:52:00,102.105,102.125,102.08,102.125,57900000.0
2008-03-10 19:53:00,102.125,102.125,102.08,102.085,50200000.0
2008-03-10 19:54:00,102.085,102.115,102.08,102.105,65700000.0
2008-03-10 19:55:00,102.105,102.115,102.075,102.085,54400000.0
2008-03-10 19:56:00,102.085,102.085,102.035,102.045,52000000.0
2008-03-10 19:57:00,102.045,102.065,102.03,102.065,40300000.0
2008-03-10 19:58:00,102.065,102.08,102.05,102.06,50200000.0
2008-03-10 19:59:00,102.06,102.07,102.02,102.025,60600000.0
2008-03-10 20:00:00,102.035,102.08,102.02,102.08,37600000.0
2008-03-10 20:01:00,102.08,102.08,102.03,102.03,42000000.0
2008-03-10 20:02:00,102.03,102.03,101.99,102.0,42000000.0
2008-03-10 20:03:00,102.0,102.045,102.0,102.03,44800000.0
2008-03-10 20:04:00,102.03,102.03,101.97,101.99,52800000.0
2008-03-10 20:05:00,101.985,101.99,101.965,101.98,48200000.0
2008-03-10 20:06:00,101.98,101.99,101.97,101.98,40000000.0
2008-03-10 20:07:00,101.98,102.03,101.925,101.94,88900000.0
2008-03-10 20:08:00,101.94,101.96,101.915,101.96,45200000.0
2008-03-10 20:09:00,101.96,101.965,101.9,101.905,75700000.0
2008-03-10 20:10:00,101.915,101.92,101.89,101.905,71800000.0
2008-03-10 20:11:00,101.905,101.94,101.9,101.94,51100000.0
2008-03-10 20:12:00,101.94,102.01,101.94,101.98,86600000.0
2008-03-10 20:13:00,101.985,102.025,101.975,102.005,59300000.0
2008-03-10 20:14:00,102.005,102.01,101.985,102.005,44000000.0
2008-03-10 20:15:00,102.005,102.025,101.995,102.01,38400000.0
2008-03-10 20:16:00,102.01,102.01,101.99,102.005,61700000.0
2008-03-10 20:17:00,102.005,102.005,101.97,101.995,44700000.0
2008-03-10 20:18:00,101.995,102.0,101.98,101.98,45500000.0
2008-03-10 20:19:00,101.98,101.99,101.96,101.975,50300000.0
2008-03-10 20:20:00,101.975,101.985,101.95,101.955,53800000.0
2008-03-10 20:21:00,101.955,101.97,101.95,101.965,44200000.0
2008-03-10 20:22:00,101.965,101.965,101.925,101.935,92000000.0
2008-03-10 20:23:00,101.925,101.95,101.91,101.915,41500000.0
2008-03-10 20:24:00,101.915,101.94,101.905,101.92,53900000.0
2008-03-10 20:25:00,101.92,101.95,101.895,101.915,62100000.0
2008-03-10 20:26:00,101.915,101.925,101.875,101.925,86900000.0
2008-03-10 20:27:00,101.925,101.97,101.915,101.96,96300000.0
2008-03-10 20:28:00,101.96,102.02,101.96,102.015,62200000.0
2008-03-10 20:29:00,102.015,102.075,102.01,102.02,95500000.0
2008-03-10 20:30:00,102.01,102.01,101.99,101.995,72100000.0
2008-03-10 20:31:00,101.995,102.015,101.97,101.99,72500000.0
2008-03-10 20:32:00,101.985,102.055,101.985,102.045,81000000.0
2008-03-10 20:33:00,102.045,102.065,102.025,102.06,67400000.0
2008-03-10 20:34:00,102.065,102.07,102.015,102.04,50900000.0
2008-03-10 20:35:00,102.04,102.055,101.985,102.005,54900000.0
2008-03-10 20:36:00,102.005,102.035,102.005,102.03,25600000.0
2008-03-10 20:37:00,102.03,102.04,101.995,102.035,52000000.0
2008-03-10 20:38:00,102.035,102.13,102.035,102.105,53500000.0
2008-03-10 20:39:00,102.105,102.11,102.05,102.075,52400000.0
2008-03-10 20:40:00,102.075,102.09,102.045,102.07,51100000.0
2008-03-10 20:41:00,102.07,102.08,102.035,102.055,42400000.0
2008-03-10 20:42:00,102.055,102.075,102.05,102.055,37200000.0
2008-03-10 20:43:00,102.055,102.055,102.03,102.05,26800000.0
2008-03-10 20:44:00,102.05,102.05,102.03,102.05,29200000.0
2008-03-10 20:45:00,102.05,102.065,102.045,102.065,31200000.0
2008-03-10 20:46:00,102.065,102.095,102.06,102.095,39200000.0
2008-03-10 20:47:00,102.1,102.1,102.075,102.1,37600000.0
2008-03-10 20:48:00,102.1,102.11,102.075,102.09,43400000.0
2008-03-10 20:49:00,102.09,102.09,102.05,102.075,119000000.0
2008-03-10 20:50:00,102.075,102.1,102.07,102.085,83400000.0
2008-03-10 20:51:00,102.085,102.115,102.075,102.08,58500000.0
2008-03-10 20:52:00,102.08,102.135,102.08,102.12,92900000.0
2008-03-10 20:53:00,102.12,102.145,102.12,102.12,87200000.0
2008-03-10 20:54:00,102.12,102.13,102.08,102.085,102000000.0
2008-03-10 20:55:00,102.085,102.1,102.08,102.09,88100000.0
2008-03-10 20:56:00,102.09,102.115,102.055,102.075,88400000.0
2008-03-10 20:57:00,102.075,102.075,102.025,102.03,53200000.0
2008-03-10 20:58:00,102.03,102.095,102.02,102.065,81700000.0
2008-03-10 20:59:00,102.065,102.07,102.035,102.045,67700000.0
2008-03-10 21:00:00,102.045,102.06,102.01,102.015,89600000.0
2008-03-10 21:01:00,102.015,102.04,102.005,102.03,80900000.0
2008-03-10 21:02:00,102.03,102.04,102.01,102.03,68200000.0
2008-03-10 21:03:00,102.03,102.065,102.025,102.065,45600000.0
2008-03-10 21:04:00,102.06,102.08,102.035,102.045,51700000.0
2008-03-10 21:05:00,102.045,102.055,102.03,102.035,36900000.0
2008-03-10 21:06:00,102.035,102.055,102.03,102.055,42400000.0
2008-03-10 21:07:00,102.055,102.065,102.025,102.035,86500000.0
2008-03-10 21:08:00,102.035,102.035,102.015,102.015,91300000.0
2008-03-10 21:09:00,102.015,102.035,102.005,102.03,49800000.0
2008-03-10 21:10:00,102.03,102.03,101.995,102.0,68000000.0
2008-03-10 21:11:00,102.0,102.0,101.94,101.945,69400000.0
2008-03-10 21:12:00,101.945,102.015,101.94,102.01,52300000.0
2008-03-10 21:13:00,102.01,102.065,102.01,102.05,59400000.0
2008-03-10 21:14:00,102.06,102.06,102.025,102.025,50100000.0
2008-03-10 21:15:00,102.025,102.03,102.0,102.0,46000000.0
2008-03-10 21:16:00,102.0,102.02,101.98,101.98,45000000.0
2008-03-10 21:17:00,101.98,101.99,101.965,101.985,69800000.0
2008-03-10 21:18:00,101.985,102.015,101.98,101.99,49700000.0
2008-03-10 21:19:00,101.995,102.01,101.98,101.98,42700000.0
2008-03-10 21:20:00,101.98,101.995,101.97,101.995,53700000.0
2008-03-10 21:21:00,101.995,102.01,101.97,101.985,48700000.0
2008-03-10 21:22:00,101.985,102.095,101.985,102.075,69600000.0
2008-03-10 21:23:00,102.07,102.09,102.06,102.065,38400000.0
2008-03-10 21:24:00,102.065,102.1,102.065,102.095,45900000.0
2008-03-10 21:25:00,102.09,102.12,102.06,102.1,43200000.0
2008-03-10 21:26:00,102.1,102.105,102.07,102.09,36800000.0
2008-03-10 21:27:00,102.1,102.115,102.075,102.11,52700000.0
2008-03-10 21:28:00,102.115,102.125,102.065,102.11,55900000.0
2008-03-10 21:29:00,102.11,102.11,102.08,102.085,32400000.0
2008-03-10 21:30:00,102.09,102.09,102.06,102.075,47500000.0
2008-03-10 21:31:00,102.075,102.095,102.07,102.07,31200000.0
2008-03-10 21:32:00,102.07,102.115,102.07,102.095,50800000.0
2008-03-10 21:33:00,102.095,102.105,102.07,102.07,42300000.0
2008-03-10 21:34:00,102.075,102.085,102.07,102.075,34400000.0
2008-03-10 21:35:00,102.075,102.075,102.05,102.05,27200000.0
2008-03-10 21:36:00,102.05,102.055,102.015,102.015,25600000.0
2008-03-10 21:37:00,102.015,102.03,102.005,102.015,33600000.0
2008-03-10 21:38:00,102.015,102.03,102.015,102.02,23200000.0
2008-03-10 21:39:00,102.02,102.02,101.995,102.005,44100000.0
2008-03-10 21:40:00,102.005,102.03,101.975,102.015,60200000.0
2008-03-10 21:41:00,102.015,102.03,101.995,102.025,54800000.0
2008-03-10 21:42:00,102.025,102.035,102.025,102.035,14000000.0
2008-03-10 21:43:00,102.035,102.035,102.015,102.02,24000000.0
2008-03-10 21:44:00,102.02,102.07,102.015,102.055,59800000.0
2008-03-10 21:45:00,102.055,102.055,102.02,102.02,48800000.0
2008-03-10 21:46:00,102.02,102.04,102.02,102.035,31600000.0
2008-03-10 21:47:00,102.035,102.05,102.02,102.045,52000000.0
2008-03-10 21:48:00,102.045,102.08,102.025,102.05,46400000.0
2008-03-10 21:49:00,102.05,102.085,102.04,102.065,40800000.0
2008-03-10 21:50:00,102.065,102.085,102.055,102.055,29600000.0
2008-03-10 21:51:00,102.055,102.085,102.055,102.08,30800000.0
2008-03-10 21:52:00,102.08,102.085,102.055,102.065,33600000.0
2008-03-10 21:53:00,102.06,102.07,102.025,102.035,43600000.0
2008-03-10 21:54:00,102.035,102.055,102.01,102.03,44900000.0
2008-03-10 21:55:00,102.03,102.065,102.025,102.055,38800000.0
2008-03-10 21:56:00,102.055,102.055,102.04,102.055,25600000.0
2008-03-10 21:57:00,102.055,102.055,102.04,102.04,20800000.0
2008-03-10 21:58:00,102.04,102.04,102.015,102.03,32800000.0
2008-03-10 21:59:00,102.03,102.05,102.025,102.045,32400000.0
2008-03-10 22:00:00,102.045,102.055,102.035,102.035,34800000.0
2008-03-10 22:01:00,102.035,102.055,102.035,102.045,39200000.0
2008-03-10 22:02:00,102.045,102.055,102.03,102.03,27100000.0
2008-03-10 22:03:00,102.03,102.07,102.03,102.07,30000000.0
2008-03-10 22:04:00,102.07,102.08,102.06,102.07,20000000.0
2008-03-10 22:05:00,102.07,102.08,102.07,102.075,13600000.0
2008-03-10 22:06:00,102.075,102.11,102.07,102.09,51100000.0
2008-03-10 22:07:00,102.09,102.095,102.08,102.095,22400000.0
2008-03-10 22:08:00,102.095,102.115,102.085,102.115,22000000.0
2008-03-10 22:09:00,102.115,102.115,102.105,102.105,20400000.0
2008-03-10 22:10:00,102.105,102.11,102.075,102.095,42700000.0
2008-03-10 22:11:00,102.095,102.11,102.095,102.11,23200000.0
2008-03-10 22:12:00,102.11,102.11,102.1,102.1,8800000.0
2008-03-10 22:13:00,102.1,102.12,102.095,102.12,22400000.0
2008-03-10 22:14:00,102.12,102.125,102.095,102.105,14800000.0
2008-03-10 22:15:00,102.105,102.115,102.105,102.11,25600000.0
2008-03-10 22:16:00,102.11,102.115,102.1,102.115,29600000.0
2008-03-10 22:17:00,102.115,102.13,102.1,102.115,23200000.0
2008-03-10 22:18:00,102.115,102.125,102.115,102.125,18400000.0
2008-03-10 22:19:00,102.125,102.13,102.115,102.12,16000000.0
2008-03-10 22:20:00,102.125,102.125,102.115,102.125,18400000.0
2008-03-10 22:21:00,102.125,102.13,102.115,102.115,23600000.0
2008-03-10 22:22:00,102.115,102.14,102.115,102.13,36800000.0
2008-03-10 22:23:00,102.13,102.14,102.13,102.14,12000000.0
2008-03-10 22:24:00,102.14,102.18,102.135,102.155,40300000.0
2008-03-10 22:25:00,102.155,102.16,102.13,102.135,27500000.0
2008-03-10 22:26:00,102.135,102.135,102.105,102.115,27200000.0
2008-03-10 22:27:00,102.115,102.145,102.11,102.14,23600000.0
2008-03-10 22:28:00,102.14,102.155,102.115,102.15,29500000.0
2008-03-10 22:29:00,102.15,102.15,102.115,102.13,27800000.0
2008-03-10 22:30:00,102.135,102.14,102.13,102.14,19600000.0
2008-03-10 22:31:00,102.14,102.14,102.09,102.095,36900000.0
2008-03-10 22:32:00,102.095,102.12,102.07,102.09,38400000.0
2008-03-10 22:33:00,102.09,102.155,102.09,102.14,36800000.0
2008-03-10 22:34:00,102.14,102.185,102.135,102.175,22800000.0
2008-03-10 22:35:00,102.17,102.175,102.155,102.175,32800000.0
2008-03-10 22:36:00,102.155,102.185,102.14,102.14,36700000.0
2008-03-10 22:37:00,102.14,102.165,102.14,102.155,25600000.0
2008-03-10 22:38:00,102.155,102.185,102.115,102.18,108400000.0
2008-03-10 22:39:00,102.18,102.185,102.16,102.17,20000000.0
2008-03-10 22:40:00,102.17,102.175,102.17,102.17,10000000.0
2008-03-10 22:41:00,102.17,102.17,102.135,102.135,19600000.0
2008-03-10 22:42:00,102.13,102.16,102.13,102.14,24700000.0
2008-03-10 22:43:00,102.145,102.175,102.13,102.175,17600000.0
2008-03-10 22:44:00,102.175,102.175,102.12,102.12,33500000.0
2008-03-10 22:45:00,102.12,102.15,102.12,102.13,34800000.0
2008-03-10 22:46:00,102.13,102.16,102.125,102.155,30800000.0
2008-03-10 22:47:00,102.15,102.15,102.14,102.14,11200000.0
2008-03-10 22:48:00,102.14,102.14,102.12,102.12,34800000.0
2008-03-10 22:49:00,102.12,102.135,102.115,102.115,29800000.0
2008-03-10 22:50:00,102.115,102.12,102.07,102.07,29600000.0
2008-03-10 22:51:00,102.07,102.075,102.055,102.065,25600000.0
2008-03-10 22:52:00,102.065,102.08,102.05,102.07,26400000.0
2008-03-10 22:53:00,102.07,102.095,102.07,102.09,18800000.0
2008-03-10 22:54:00,102.09,102.09,102.075,102.09,28400000.0
2008-03-10 22:55:00,102.09,102.09,102.075,102.09,71200000.0
2008-03-10 22:56:00,102.09,102.1,102.09,102.1,31400000.0
2008-03-10 22:57:00,102.1,102.1,102.09,102.09,156400000.0
2008-03-10 22:58:00,102.09,102.1,102.09,102.09,82100000.0
2008-03-10 22:59:00,102.09,102.09,102.09,102.09,27500000.0
2008-03-10 23:00:00,102.09,102.09,102.09,102.09,12000000.0
2008-03-10 23:01:00,102.12,102.12,102.09,102.11,12800000.0
2008-03-10 23:02:00,102.1,102.11,102.09,102.11,12800000.0
2008-03-10 23:03:00,102.1,102.12,102.09,102.09,12800000.0
2008-03-10 23:04:00,102.11,102.12,102.1,102.1,12800000.0
2008-03-10 23:05:00,102.065,102.065,102.06,102.06,12800000.0
2008-03-10 23:06:00,102.06,102.075,102.05,102.07,12400000.0
2008-03-10 23:07:00,102.07,102.085,102.065,102.085,13200000.0
2008-03-10 23:08:00,102.085,102.14,102.075,102.075,9200000.0
2008-03-10 23:09:00,102.075,102.1,102.06,102.06,10400000.0
2008-03-10 23:10:00,102.06,102.09,102.035,102.035,10400000.0
2008-03-10 23:11:00,102.035,102.06,102.035,102.045,12400000.0
2008-03-10 23:12:00,102.045,102.06,101.985,101.995,14000000.0
2008-03-10 23:13:00,101.995,101.995,101.995,101.995,11600000.0
2008-03-10 23:14:00,101.995,101.995,101.995,101.995,12000000.0
2008-03-10 23:15:00,101.995,102.01,101.995,102.01,12000000.0
2008-03-10 23:16:00,102.01,102.01,102.005,102.01,12800000.0
2008-03-10 23:17:00,102.01,102.025,102.005,102.025,10800000.0
2008-03-10 23:18:00,102.025,102.04,102.02,102.04,105200000.0
2008-03-10 23:19:00,102.04,102.04,102.035,102.035,120000000.0
2008-03-10 23:20:00,102.035,102.04,102.025,102.035,304000000.0
2008-03-10 23:21:00,102.04,102.05,102.04,102.05,248000000.0
2008-03-10 23:22:00,102.05,102.06,102.04,102.05,312000000.0
2008-03-10 23:23:00,102.045,102.055,102.045,102.05,320000000.0
2008-03-10 23:24:00,102.05,102.05,102.01,102.015,240300000.0
2008-03-10 23:25:00,102.015,102.025,101.995,102.01,191900000.0
2008-03-10 23:26:00,102.01,102.05,101.99,102.045,451200000.0
2008-03-10 23:27:00,102.045,102.06,102.015,102.06,320000000.0
2008-03-10 23:28:00,102.06,102.12,102.05,102.09,360000000.0
2008-03-10 23:29:00,102.09,102.11,102.085,102.11,376000000.0
2008-03-10 23:30:00,102.11,102.11,102.08,102.11,404600000.0
2008-03-10 23:31:00,102.11,102.115,102.1,102.1,264000000.0
2008-03-10 23:32:00,102.1,102.125,102.1,102.115,216000000.0
2008-03-10 23:33:00,102.115,102.125,102.115,102.12,328000000.0
2008-03-10 23:34:00,102.12,102.12,102.095,102.095,288000000.0
2008-03-10 23:35:00,102.095,102.125,102.095,102.11,686200000.0
2008-03-10 23:36:00,102.11,102.115,102.105,102.105,401500000.0
2008-03-10 23:37:00,102.105,102.11,102.1,102.1,304000000.0
2008-03-10 23:38:00,102.1,102.12,102.09,102.11,376500000.0
2008-03-10 23:39:00,102.11,102.11,102.085,102.085,393600000.0
2008-03-10 23:40:00,102.085,102.09,102.045,102.06,277600000.0
2008-03-10 23:41:00,102.06,102.06,102.055,102.055,168000000.0
2008-03-10 23:42:00,102.05,102.055,102.04,102.055,216800000.0
2008-03-10 23:43:00,102.055,102.06,102.045,102.055,307200000.0
2008-03-10 23:44:00,102.05,102.075,102.05,102.05,368000000.0
2008-03-10 23:45:00,102.05,102.055,102.05,102.055,232000000.0
2008-03-10 23:46:00,102.055,102.055,102.055,102.055,120000000.0
2008-03-10 23:47:00,102.055,102.055,102.03,102.03,473600000.0
2008-03-10 23:48:00,102.03,102.075,102.025,102.075,160800000.0
2008-03-10 23:49:00,102.075,102.1,102.035,102.04,393200000.0
2008-03-10 23:50:00,102.04,102.045,102.03,102.04,288800000.0
2008-03-10 23:51:00,102.04,102.09,102.035,102.08,276700000.0
2008-03-10 23:52:00,102.085,102.095,102.08,102.09,312000000.0
2008-03-10 23:53:00,102.09,102.1,102.08,102.09,352800000.0
2008-03-10 23:54:00,102.09,102.1,102.07,102.075,320600001.0
2008-03-10 23:55:00,102.07,102.08,102.07,102.08,250400000.0
2008-03-10 23:56:00,102.08,102.09,102.075,102.085,280000000.0
2008-03-10 23:57:00,102.085,102.1,102.075,102.09,336800000.0
2008-03-10 23:58:00,102.09,102.09,102.08,102.09,216000000.0
2008-03-10 23:59:00,102.09,102.095,102.08,102.085,208800000.0
2008-03-11 00:00:00,102.085,102.115,102.085,102.11,425600000.0
2008-03-11 00:01:00,102.11,102.115,102.09,102.1,456000000.0
2008-03-11 00:02:00,102.105,102.11,102.09,102.105,357200000.0
2008-03-11 00:03:00,102.105,102.11,102.09,102.09,281200000.0
2008-03-11 00:04:00,102.09,102.105,102.09,102.095,228000000.0
2008-03-11 00:05:00,102.095,102.1,102.085,102.095,281200000.0
2008-03-11 00:06:00,102.095,102.1,102.09,102.095,326800000.0
2008-03-11 00:07:00,102.095,102.105,102.085,102.085,449200000.0
2008-03-11 00:08:00,102.09,102.095,102.065,102.095,441200000.0
2008-03-11 00:09:00,102.095,102.11,102.09,102.11,326800000.0
2008-03-11 00:10:00,102.11,102.13,102.105,102.11,177600000.0
2008-03-11 00:11:00,102.11,102.12,102.11,102.115,304800000.0
2008-03-11 00:12:00,102.115,102.115,102.105,102.115,159100000.0
2008-03-11 00:13:00,102.115,102.125,102.115,102.115,155500000.0
2008-03-11 00:14:00,102.115,102.115,102.095,102.095,24200000.0
2008-03-11 00:15:00,102.095,102.105,102.075,102.095,127800000.0
2008-03-11 00:16:00,102.095,102.1,102.095,102.095,21100000.0
2008-03-11 00:17:00,102.095,102.105,102.095,102.105,28500000.0
2008-03-11 00:18:00,102.105,102.115,102.105,102.105,62000000.0
2008-03-11 00:19:00,102.105,102.115,102.095,102.105,277200000.0
2008-03-11 00:20:00,102.105,102.115,102.105,102.115,49600000.0
2008-03-11 00:21:00,102.115,102.115,102.105,102.105,154000000.0
2008-03-11 00:22:00,102.105,102.125,102.105,102.115,126900000.0
2008-03-11 00:23:00,102.115,102.125,102.105,102.12,309800000.0
2008-03-11 00:24:00,102.12,102.145,102.115,102.135,502400000.0
2008-03-11 00:25:00,102.135,102.155,102.095,102.145,309500000.0
2008-03-11 00:26:00,102.145,102.155,102.125,102.13,252600000.0
2008-03-11 00:27:00,102.13,102.13,102.115,102.115,187400000.0
2008-03-11 00:28:00,102.115,102.125,102.115,102.115,16000000.0
2008-03-11 00:29:00,102.115,102.165,102.115,102.145,60300000.0
2008-03-11 00:30:00,102.145,102.145,102.13,102.14,39100000.0
2008-03-11 00:31:00,102.135,102.165,102.1,102.115,264600000.0
2008-03-11 00:32:00,102.115,102.12,102.115,102.115,167200000.0
2008-03-11 00:33:00,102.115,102.17,102.115,102.17,190600000.0
2008-03-11 00:34:00,102.17,102.17,102.17,102.17,129200000.0
2008-03-11 00:35:00,102.17,102.17,102.165,102.17,159600000.0
2008-03-11 00:36:00,102.17,102.175,102.16,102.165,311600000.0
2008-03-11 00:37:00,102.165,102.165,102.15,102.15,212800000.0
2008-03-11 00:38:00,102.15,102.15,102.13,102.13,364800000.0
2008-03-11 00:39:00,102.135,102.17,102.13,102.17,258400000.0
2008-03-11 00:40:00,102.17,102.23,102.17,102.23,404000000.0
2008-03-11 00:41:00,102.23,102.23,102.15,102.155,291100000.0
2008-03-11 00:42:00,102.155,102.165,102.155,102.16,244000000.0
2008-03-11 00:43:00,102.16,102.16,102.11,102.125,527200000.0
2008-03-11 00:44:00,102.125,102.13,102.125,102.13,203600000.0
2008-03-11 00:45:00,102.13,102.13,102.12,102.12,152400000.0
2008-03-11 00:46:00,102.12,102.13,102.115,102.125,278800000.0
2008-03-11 00:47:00,102.125,102.135,102.12,102.13,367300000.0
2008-03-11 00:48:00,102.13,102.18,102.13,102.165,305100000.0
2008-03-11 00:49:00,102.165,102.195,102.15,102.195,297300000.0
2008-03-11 00:50:00,102.2,102.22,102.195,102.2,608400000.0
2008-03-11 00:51:00,102.2,102.22,102.19,102.2,509200000.0
2008-03-11 00:52:00,102.2,102.21,102.195,102.2,258400000.0
2008-03-11 00:53:00,102.2,102.2,102.185,102.195,494000000.0
2008-03-11 00:54:00,102.195,102.21,102.185,102.21,212800000.0
2008-03-11 00:55:00,102.21,102.215,102.205,102.215,247000000.0
2008-03-11 00:56:00,102.215,102.215,102.205,102.205,250900000.0
2008-03-11 00:57:00,102.205,102.21,102.205,102.21,112900000.0
2008-03-11 00:58:00,102.21,102.22,102.2,102.22,9200000.0
2008-03-11 00:59:00,102.22,102.22,102.21,102.22,22900000.0
2008-03-11 01:00:00,102.21,102.23,102.21,102.23,12300000.0
2008-03-11 01:01:00,102.23,102.26,102.23,102.25,20600000.0
2008-03-11 01:02:00,102.25,102.26,102.24,102.25,9000000.0
2008-03-11 01:03:00,102.25,102.25,102.22,102.23,17800000.0
2008-03-11 01:04:00,102.23,102.23,102.23,102.23,4200000.0
2008-03-11 01:05:00,102.23,102.24,102.22,102.24,7800000.0
2008-03-11 01:06:00,102.24,102.24,102.22,102.24,7300000.0
2008-03-11 01:07:00,102.24,102.25,102.24,102.24,12000000.0
2008-03-11 01:08:00,102.24,102.25,102.24,102.25,4200000.0
2008-03-11 01:09:00,102.25,102.26,102.24,102.25,7800000.0
2008-03-11 01:10:00,102.25,102.25,102.25,102.25,3000000.0
2008-03-11 01:11:00,102.25,102.25,102.24,102.24,4000000.0
2008-03-11 01:12:00,102.24,102.24,102.24,102.24,3800000.0
2008-03-11 01:13:00,102.24,102.26,102.24,102.25,12600000.0
2008-03-11 01:14:00,102.25,102.26,102.25,102.25,6000000.0
2008-03-11 01:15:00,102.25,102.25,102.24,102.25,6600000.0
2008-03-11 01:16:00,102.25,102.25,102.19,102.22,106600000.0
2008-03-11 01:17:00,102.22,102.24,102.21,102.21,35700000.0
2008-03-11 01:18:00,102.21,102.23,102.18,102.18,14200000.0
2008-03-11 01:19:00,102.18,102.185,102.08,102.11,55200000.0
2008-03-11 01:20:00,102.11,102.12,102.1,102.11,9600000.0
2008-03-11 01:21:00,102.11,102.14,102.11,102.14,19700000.0
2008-03-11 01:22:00,102.14,102.15,102.14,102.15,5200000.0
2008-03-11 01:23:00,102.15,102.15,102.12,102.12,10400000.0
2008-03-11 01:24:00,102.12,102.125,102.1,102.1,23600000.0
2008-03-11 01:25:00,102.1,102.1,102.09,102.1,7200000.0
2008-03-11 01:26:00,102.1,102.12,102.1,102.12,9200000.0
2008-03-11 01:27:00,102.12,102.12,102.11,102.11,6600000.0
2008-03-11 01:28:00,102.11,102.13,102.11,102.13,7000000.0
2008-03-11 01:29:00,102.13,102.13,102.1,102.11,11400000.0
2008-03-11 01:30:00,102.11,102.12,102.11,102.11,17700000.0
2008-03-11 01:31:00,102.11,102.11,102.06,102.07,57500000.0
2008-03-11 01:32:00,102.07,102.07,102.03,102.07,40400000.0
2008-03-11 01:33:00,102.07,102.07,102.06,102.06,6400000.0
2008-03-11 01:34:00,102.06,102.07,102.04,102.05,21900000.0
2008-03-11 01:35:00,102.05,102.05,102.02,102.04,9600000.0
2008-03-11 01:36:00,102.04,102.05,102.03,102.03,6400000.0
2008-03-11 01:37:00,102.03,102.05,102.03,102.05,12900000.0
2008-03-11 01:38:00,102.05,102.07,102.04,102.05,40400000.0
2008-03-11 01:39:00,102.05,102.05,102.04,102.05,7800000.0
2008-03-11 01:40:00,102.05,102.05,102.01,102.02,31100000.0
2008-03-11 01:41:00,102.02,102.045,102.01,102.02,18100000.0
2008-03-11 01:42:00,102.02,102.03,101.99,102.0,29800000.0
2008-03-11 01:43:00,102.0,102.04,101.99,102.04,21700000.0
2008-03-11 01:44:00,102.04,102.04,102.02,102.02,9400000.0
2008-03-11 01:45:00,102.02,102.02,101.9,101.91,38800000.0
2008-03-11 01:46:00,101.91,101.95,101.91,101.91,144000000.0
2008-03-11 01:47:00,101.91,101.92,101.855,101.855,656000000.0
2008-03-11 01:48:00,101.855,101.875,101.795,101.805,881600000.0
2008-03-11 01:49:00,101.8,101.86,101.78,101.855,1185800000.0
2008-03-11 01:50:00,101.86,101.86,101.815,101.82,1092500000.0
2008-03-11 01:51:00,101.82,101.84,101.81,101.84,714400000.0
2008-03-11 01:52:00,101.84,101.855,101.825,101.855,744800000.0
2008-03-11 01:53:00,101.845,101.88,101.775,101.78,1142600000.0
2008-03-11 01:54:00,101.78,101.8,101.755,101.76,1065000000.0
2008-03-11 01:55:00,101.76,101.815,101.76,101.8,637200000.0
2008-03-11 01:56:00,101.8,101.85,101.8,101.83,498400000.0
2008-03-11 01:57:00,101.83,101.88,101.83,101.88,250400000.0
2008-03-11 01:58:00,101.88,101.89,101.84,101.84,17400000.0
2008-03-11 01:59:00,101.84,101.84,101.825,101.84,292800000.0
2008-03-11 02:00:00,101.835,101.85,101.8,101.84,88000000.0
2008-03-11 02:01:00,101.84,101.84,101.82,101.84,96100000.0
2008-03-11 02:02:00,101.84,101.85,101.8,101.83,644200000.0
2008-03-11 02:03:00,101.83,101.85,101.83,101.85,122000000.0
2008-03-11 02:04:00,101.85,101.88,101.85,101.88,58600000.0
2008-03-11 02:05:00,101.88,101.92,101.88,101.91,74000000.0
2008-03-11 02:06:00,101.91,101.91,101.84,101.91,134300000.0
2008-03-11 02:07:00,101.91,101.92,101.89,101.91,21200000.0
2008-03-11 02:08:00,101.91,101.93,101.91,101.93,15200000.0
2008-03-11 02:09:00,101.93,101.96,101.91,101.92,23800000.0
2008-03-11 02:10:00,101.92,101.93,101.91,101.92,18000000.0
2008-03-11 02:11:00,101.92,101.95,101.92,101.93,18600000.0
2008-03-11 02:12:00,101.94,101.94,101.89,101.89,29700000.0
2008-03-11 02:13:00,101.89,101.91,101.87,101.87,51200000.0
2008-03-11 02:14:00,101.87,101.88,101.855,101.87,511800000.0
2008-03-11 02:15:00,101.87,101.92,101.87,101.92,199200000.0
2008-03-11 02:16:00,101.92,101.92,101.91,101.92,117800000.0
2008-03-11 02:17:00,101.92,101.92,101.87,101.885,634200000.0
2008-03-11 02:18:00,101.885,101.91,101.885,101.91,66600000.0
2008-03-11 02:19:00,101.91,101.92,101.865,101.88,127600000.0
2008-03-11 02:20:00,101.895,101.92,101.875,101.92,401200000.0
2008-03-11 02:21:00,101.92,101.92,101.885,101.885,75600000.0
2008-03-11 02:22:00,101.885,101.91,101.88,101.91,401000000.0
2008-03-11 02:23:00,101.91,101.945,101.91,101.93,25000000.0
2008-03-11 02:24:00,101.93,101.93,101.88,101.905,111300000.0
2008-03-11 02:25:00,101.905,101.905,101.87,101.87,71500000.0
2008-03-11 02:26:00,101.87,101.87,101.815,101.83,750600000.0
2008-03-11 02:27:00,101.83,101.84,101.82,101.82,706800000.0
2008-03-11 02:28:00,101.82,101.9,101.805,101.805,717000000.0
2008-03-11 02:29:00,101.805,101.845,101.77,101.81,804500000.0
2008-03-11 02:30:00,101.81,101.9,101.81,101.88,383100000.0
2008-03-11 02:31:00,101.89,101.925,101.89,101.9,191800000.0
2008-03-11 02:32:00,101.9,101.91,101.9,101.9,180000000.0
2008-03-11 02:33:00,101.9,101.93,101.9,101.93,45000000.0
2008-03-11 02:34:00,101.93,101.94,101.92,101.93,59400000.0
2008-03-11 02:35:00,101.93,101.94,101.92,101.93,19600000.0
2008-03-11 02:36:00,101.93,101.94,101.93,101.94,6800000.0
2008-03-11 02:37:00,101.94,101.96,101.94,101.955,353800000.0
2008-03-11 02:38:00,101.95,101.97,101.94,101.97,36200000.0
2008-03-11 02:39:00,101.97,102.02,101.97,102.01,37600000.0
2008-03-11 02:40:00,102.01,102.02,101.98,101.99,20600000.0
2008-03-11 02:41:00,101.99,102.0,101.98,101.98,28400000.0
2008-03-11 02:42:00,101.98,101.98,101.96,101.97,15600000.0
2008-03-11 02:43:00,101.97,101.97,101.96,101.97,10200000.0
2008-03-11 02:44:00,101.97,101.98,101.97,101.98,7400000.0
2008-03-11 02:45:00,101.98,101.99,101.98,101.99,8400000.0
2008-03-11 02:46:00,101.99,101.99,101.97,101.98,11000000.0
2008-03-11 02:47:00,101.97,101.98,101.97,101.97,11400000.0
2008-03-11 02:48:00,101.97,102.0,101.97,101.975,142200000.0
2008-03-11 02:49:00,101.975,102.0,101.975,101.99,77000000.0
2008-03-11 02:50:00,101.99,102.0,101.975,102.0,75000000.0
2008-03-11 02:51:00,102.0,102.01,101.95,101.96,48200000.0
2008-03-11 02:52:00,101.96,101.96,101.945,101.95,71500000.0
2008-03-11 02:53:00,101.95,101.96,101.935,101.935,102100000.0
2008-03-11 02:54:00,101.935,101.96,101.915,101.92,168900000.0
2008-03-11 02:55:00,101.92,101.965,101.89,101.94,178900000.0
2008-03-11 02:56:00,101.94,101.94,101.93,101.93,20100000.0
2008-03-11 02:57:00,101.93,101.93,101.875,101.875,743400000.0
2008-03-11 02:58:00,101.875,101.875,101.835,101.84,669400000.0
2008-03-11 02:59:00,101.84,101.885,101.84,101.875,546400000.0
2008-03-11 03:00:00,101.875,101.93,101.875,101.93,732000000.0
2008-03-11 03:01:00,101.93,101.93,101.91,101.91,324200000.0
2008-03-11 03:02:00,101.91,101.96,101.91,101.93,149800000.0
2008-03-11 03:03:00,101.93,101.95,101.91,101.95,131100000.0
2008-03-11 03:04:00,101.95,101.96,101.94,101.95,13000000.0
2008-03-11 03:05:00,101.95,101.99,101.95,101.99,12800000.0
2008-03-11 03:06:00,101.98,102.03,101.98,102.0,59200000.0
2008-03-11 03:07:00,102.0,102.01,101.99,102.01,18600000.0
2008-03-11 03:08:00,102.01,102.02,102.0,102.01,11800000.0
2008-03-11 03:09:00,102.01,102.02,102.01,102.01,12000000.0
2008-03-11 03:10:00,102.01,102.05,101.99,102.05,23200000.0
2008-03-11 03:11:00,102.05,102.05,102.04,102.04,9800000.0
2008-03-11 03:12:00,102.04,102.04,101.99,102.01,76000000.0
2008-03-11 03:13:00,102.01,102.03,102.01,102.02,15900000.0
2008-03-11 03:14:00,102.02,102.03,102.02,102.03,12800000.0
2008-03-11 03:15:00,102.03,102.03,102.01,102.02,15000000.0
2008-03-11 03:16:00,102.02,102.02,101.98,101.99,10500000.0
2008-03-11 03:17:00,101.99,102.01,101.98,101.985,15000000.0
2008-03-11 03:18:00,101.98,102.0,101.97,102.0,38800000.0
2008-03-11 03:19:00,102.0,102.0,101.98,101.99,16200000.0
2008-03-11 03:20:00,101.99,101.99,101.98,101.99,11200000.0
2008-03-11 03:21:00,101.99,102.02,101.99,102.02,15600000.0
2008-03-11 03:22:00,102.02,102.1,102.02,102.1,21000000.0
2008-03-11 03:23:00,102.1,102.16,102.08,102.15,32600000.0
2008-03-11 03:24:00,102.15,102.15,102.09,102.12,58600000.0
2008-03-11 03:25:00,102.12,102.13,102.09,102.11,45400000.0
2008-03-11 03:26:00,102.11,102.11,102.1,102.1,7200000.0
2008-03-11 03:27:00,102.1,102.13,102.1,102.12,8400000.0
2008-03-11 03:28:00,102.12,102.19,102.12,102.18,16200000.0
2008-03-11 03:29:00,102.18,102.19,102.16,102.16,19000000.0
2008-03-11 03:30:00,102.16,102.16,102.12,102.13,24400000.0
2008-03-11 03:31:00,102.13,102.15,102.11,102.12,28100000.0
2008-03-11 03:32:00,102.12,102.13,102.12,102.12,11600000.0
2008-03-11 03:33:00,102.12,102.13,102.12,102.13,12900000.0
2008-03-11 03:34:00,102.13,102.14,102.11,102.12,28500000.0
2008-03-11 03:35:00,102.12,102.13,102.09,102.1,10200000.0
2008-03-11 03:36:00,102.1,102.1,102.09,102.09,6600000.0
2008-03-11 03:37:00,102.09,102.1,102.09,102.09,5800000.0
2008-03-11 03:38:00,102.09,102.1,102.09,102.09,11600000.0
2008-03-11 03:39:00,102.09,102.1,102.09,102.09,17800000.0
2008-03-11 03:40:00,102.09,102.1,102.08,102.09,7400000.0
2008-03-11 03:41:00,102.09,102.09,102.07,102.08,35800000.0
2008-03-11 03:42:00,102.08,102.09,102.08,102.08,5600000.0
2008-03-11 03:43:00,102.08,102.09,102.08,102.08,14100000.0
2008-03-11 03:44:00,102.08,102.12,102.08,102.11,18600000.0
2008-03-11 03:45:00,102.11,102.16,102.11,102.12,41500000.0
2008-03-11 03:46:00,102.12,102.13,102.11,102.12,9900000.0
2008-03-11 03:47:00,102.12,102.18,102.12,102.18,183200000.0
2008-03-11 03:48:00,102.18,102.18,102.16,102.18,36600000.0
2008-03-11 03:49:00,102.18,102.21,102.18,102.18,56500000.0
2008-03-11 03:50:00,102.18,102.2,102.17,102.2,15700000.0
2008-03-11 03:51:00,102.2,102.27,102.2,102.23,26700000.0
2008-03-11 03:52:00,102.23,102.25,102.22,102.23,26100000.0
2008-03-11 03:53:00,102.23,102.27,102.23,102.26,38900000.0
2008-03-11 03:54:00,102.26,102.27,102.22,102.22,19000000.0
2008-03-11 03:55:00,102.22,102.23,102.22,102.23,6800000.0
2008-03-11 03:56:00,102.23,102.23,102.22,102.23,11000000.0
2008-03-11 03:57:00,102.23,102.3,102.23,102.29,50700000.0
2008-03-11 03:58:00,102.29,102.29,102.27,102.27,64800000.0
2008-03-11 03:59:00,102.27,102.28,102.27,102.27,29800000.0
2008-03-11 04:00:00,102.27,102.27,102.25,102.27,17800000.0
2008-03-11 04:01:00,102.27,102.275,102.23,102.23,47000000.0
2008-03-11 04:02:00,102.23,102.24,102.21,102.23,12200000.0
2008-03-11 04:03:00,102.23,102.29,102.23,102.28,13800000.0
2008-03-11 04:04:00,102.28,102.28,102.26,102.27,15800000.0
2008-03-11 04:05:00,102.27,102.27,102.23,102.24,45800000.0
2008-03-11 04:06:00,102.24,102.24,102.22,102.23,7000000.0
2008-03-11 04:07:00,102.23,102.23,102.23,102.23,12400000.0
2008-03-11 04:08:00,102.23,102.23,102.2,102.22,12400000.0
2008-03-11 04:09:00,102.22,102.23,102.22,102.23,4800000.0
2008-03-11 04:10:00,102.23,102.23,102.21,102.22,7600000.0
2008-03-11 04:11:00,102.22,102.22,102.2,102.2,9200000.0
2008-03-11 04:12:00,102.2,102.22,102.185,102.19,15800000.0
2008-03-11 04:13:00,102.19,102.19,102.17,102.17,38200000.0
2008-03-11 04:14:00,102.17,102.19,102.17,102.19,8300000.0
2008-03-11 04:15:00,102.19,102.23,102.19,102.22,13400000.0
2008-03-11 04:16:00,102.22,102.23,102.21,102.23,9800000.0
2008-03-11 04:17:00,102.23,102.23,102.22,102.23,7000000.0
2008-03-11 04:18:00,102.23,102.24,102.21,102.22,27000000.0
2008-03-11 04:19:00,102.22,102.24,102.22,102.23,10800000.0
2008-03-11 04:20:00,102.23,102.23,102.23,102.23,6000000.0
2008-03-11 04:21:00,102.23,102.24,102.23,102.24,5000000.0
2008-03-11 04:22:00,102.24,102.24,102.23,102.23,5200000.0
2008-03-11 04:23:00,102.23,102.24,102.23,102.24,4600000.0
2008-03-11 04:24:00,102.24,102.24,102.23,102.23,5000000.0
2008-03-11 04:25:00,102.23,102.24,102.21,102.23,32100000.0
2008-03-11 04:26:00,102.23,102.255,102.22,102.25,80600000.0
2008-03-11 04:27:00,102.25,102.26,102.24,102.25,67200000.0
2008-03-11 04:28:00,102.25,102.25,102.23,102.24,57400000.0
2008-03-11 04:29:00,102.24,102.26,102.24,102.26,7100000.0
2008-03-11 04:30:00,102.26,102.26,102.24,102.25,26600000.0
2008-03-11 04:31:00,102.25,102.26,102.25,102.25,12600000.0
2008-03-11 04:32:00,102.25,102.26,102.25,102.26,10600000.0
2008-03-11 04:33:00,102.26,102.27,102.25,102.26,11400000.0
2008-03-11 04:34:00,102.26,102.26,102.25,102.25,6400000.0
2008-03-11 04:35:00,102.25,102.27,102.25,102.26,37200000.0
2008-03-11 04:36:00,102.26,102.28,102.26,102.27,31400000.0
2008-03-11 04:37:00,102.27,102.29,102.27,102.28,23200000.0
2008-03-11 04:38:00,102.28,102.295,102.28,102.295,38600000.0
2008-03-11 04:39:00,102.295,102.295,102.265,102.28,63600000.0
2008-03-11 04:40:00,102.28,102.28,102.27,102.27,23200000.0
2008-03-11 04:41:00,102.27,102.27,102.25,102.25,20900000.0
2008-03-11 04:42:00,102.25,102.26,102.25,102.25,7200000.0
2008-03-11 04:43:00,102.25,102.26,102.25,102.26,14600000.0
2008-03-11 04:44:00,102.26,102.265,102.255,102.26,51600000.0
2008-03-11 04:45:00,102.26,102.26,102.24,102.25,27200000.0
2008-03-11 04:46:00,102.25,102.26,102.25,102.26,4200000.0
2008-03-11 04:47:00,102.26,102.26,102.24,102.24,14200000.0
2008-03-11 04:48:00,102.25,102.25,102.23,102.23,25900000.0
2008-03-11 04:49:00,102.23,102.24,102.21,102.22,47600000.0
2008-03-11 04:50:00,102.22,102.23,102.21,102.21,71400000.0
2008-03-11 04:51:00,102.22,102.23,102.22,102.22,11400000.0
2008-03-11 04:52:00,102.22,102.24,102.21,102.24,8600000.0
2008-03-11 04:53:00,102.24,102.24,102.2,102.2,9600000.0
2008-03-11 04:54:00,102.2,102.21,102.19,102.2,22600000.0
2008-03-11 04:55:00,102.2,102.22,102.2,102.21,27200000.0
2008-03-11 04:56:00,102.21,102.21,102.17,102.19,62400000.0
2008-03-11 04:57:00,102.19,102.24,102.18,102.24,15300000.0
2008-03-11 04:58:00,102.24,102.24,102.22,102.22,7200000.0
2008-03-11 04:59:00,102.22,102.24,102.22,102.24,5800000.0
2008-03-11 05:00:00,102.24,102.24,102.23,102.24,23900000.0
2008-03-11 05:01:00,102.24,102.25,102.23,102.24,15900000.0
2008-03-11 05:02:00,102.24,102.25,102.24,102.25,7800000.0
2008-03-11 05:03:00,102.25,102.25,102.24,102.24,10400000.0
2008-03-11 05:04:00,102.24,102.24,102.21,102.22,28200000.0
2008-03-11 05:05:00,102.22,102.23,102.22,102.23,4800000.0
2008-03-11 05:06:00,102.23,102.24,102.225,102.23,16300000.0
2008-03-11 05:07:00,102.23,102.23,102.215,102.22,9800000.0
2008-03-11 05:08:00,102.22,102.22,102.215,102.22,24000000.0
2008-03-11 05:09:00,102.21,102.21,102.17,102.18,301800000.0
2008-03-11 05:10:00,102.18,102.18,102.145,102.18,136000000.0
2008-03-11 05:11:00,102.18,102.18,102.16,102.165,11300000.0
2008-03-11 05:12:00,102.165,102.17,102.165,102.17,21300000.0
2008-03-11 05:13:00,102.17,102.175,102.16,102.175,26800000.0
2008-03-11 05:14:00,102.175,102.195,102.175,102.195,35200000.0
2008-03-11 05:15:00,102.195,102.21,102.195,102.21,25700000.0
2008-03-11 05:16:00,102.21,102.21,102.21,102.21,11300000.0
2008-03-11 05:17:00,102.21,102.22,102.21,102.21,7400000.0
2008-03-11 05:18:00,102.21,102.21,102.18,102.2,23900000.0
2008-03-11 05:19:00,102.2,102.2,102.2,102.2,6000000.0
2008-03-11 05:20:00,102.2,102.21,102.2,102.2,4800000.0
2008-03-11 05:21:00,102.2,102.21,102.19,102.2,7000000.0
2008-03-11 05:22:00,102.2,102.22,102.19,102.22,41800000.0
2008-03-11 05:23:00,102.22,102.24,102.22,102.23,12600000.0
2008-03-11 05:24:00,102.23,102.24,102.2,102.22,40200000.0
2008-03-11 05:25:00,102.22,102.24,102.2,102.2,45000000.0
2008-03-11 05:26:00,102.2,102.23,102.2,102.23,34200000.0
2008-03-11 05:27:00,102.23,102.25,102.21,102.21,31600000.0
2008-03-11 05:28:00,102.21,102.23,102.21,102.23,8600000.0
2008-03-11 05:29:00,102.23,102.24,102.22,102.22,10000000.0
2008-03-11 05:30:00,102.22,102.3,102.21,102.285,52800000.0
2008-03-11 05:31:00,102.28,102.34,102.28,102.3,23000000.0
2008-03-11 05:32:00,102.3,102.31,102.285,102.29,182000000.0
2008-03-11 05:33:00,102.29,102.31,102.285,102.29,62500000.0
2008-03-11 05:34:00,102.29,102.3,102.26,102.27,27000000.0
2008-03-11 05:35:00,102.27,102.28,102.26,102.28,31400000.0
2008-03-11 05:36:00,102.28,102.29,102.245,102.245,251100000.0
2008-03-11 05:37:00,102.245,102.255,102.245,102.245,302400000.0
2008-03-11 05:38:00,102.245,102.275,102.225,102.225,620400000.0
2008-03-11 05:39:00,102.225,102.25,102.225,102.25,220800000.0
2008-03-11 05:40:00,102.25,102.255,102.25,102.25,200000000.0
2008-03-11 05:41:00,102.25,102.25,102.25,102.25,109200000.0
2008-03-11 05:42:00,102.25,102.265,102.2,102.22,264800000.0
2008-03-11 05:43:00,102.22,102.22,102.19,102.215,372400000.0
2008-03-11 05:44:00,102.215,102.225,102.195,102.195,191200000.0
2008-03-11 05:45:00,102.195,102.215,102.195,102.21,134400000.0
2008-03-11 05:46:00,102.21,102.215,102.205,102.21,105500000.0
2008-03-11 05:47:00,102.21,102.22,102.2,102.2,33500000.0
2008-03-11 05:48:00,102.2,102.2,102.18,102.18,9700000.0
2008-03-11 05:49:00,102.18,102.18,102.145,102.16,67200000.0
2008-03-11 05:50:00,102.16,102.17,102.16,102.16,14200000.0
2008-03-11 05:51:00,102.16,102.16,102.145,102.145,21400000.0
2008-03-11 05:52:00,102.145,102.145,102.095,102.11,78400000.0
2008-03-11 05:53:00,102.11,102.11,102.095,102.1,24400000.0
2008-03-11 05:54:00,102.1,102.1,102.095,102.1,77800000.0
2008-03-11 05:55:00,102.1,102.11,102.095,102.11,31200000.0
2008-03-11 05:56:00,102.11,102.13,102.11,102.13,4400000.0
2008-03-11 05:57:00,102.13,102.14,102.12,102.14,6000000.0
2008-03-11 05:58:00,102.14,102.15,102.12,102.13,11600000.0
2008-03-11 05:59:00,102.13,102.13,102.12,102.12,4200000.0
2008-03-11 06:00:00,102.12,102.12,102.1,102.11,16400000.0
2008-03-11 06:01:00,102.11,102.11,102.095,102.1,16200000.0
2008-03-11 06:02:00,102.1,102.11,102.095,102.095,63800000.0
2008-03-11 06:03:00,102.095,102.095,102.095,102.095,44800000.0
2008-03-11 06:04:00,102.095,102.095,102.095,102.095,52800000.0
2008-03-11 06:05:00,102.095,102.095,102.095,102.095,70400000.0
2008-03-11 06:06:00,102.095,102.1,102.095,102.1,47400000.0
2008-03-11 06:07:00,102.1,102.12,102.1,102.11,14200000.0
2008-03-11 06:08:00,102.11,102.12,102.11,102.12,15600000.0
2008-03-11 06:09:00,102.12,102.13,102.11,102.13,116400000.0
2008-03-11 06:10:00,102.13,102.14,102.13,102.13,7600000.0
2008-03-11 06:11:00,102.13,102.13,102.13,102.13,5000000.0
2008-03-11 06:12:00,102.13,102.18,102.12,102.18,137400000.0
2008-03-11 06:13:00,102.18,102.19,102.17,102.19,71600000.0
2008-03-11 06:14:00,102.19,102.2,102.19,102.2,8400000.0
2008-03-11 06:15:00,102.2,102.21,102.19,102.21,8200000.0
2008-03-11 06:16:00,102.2,102.24,102.2,102.24,16000000.0
2008-03-11 06:17:00,102.24,102.34,102.235,102.29,41800000.0
2008-03-11 06:18:00,102.29,102.29,102.205,102.25,85600000.0
2008-03-11 06:19:00,102.25,102.26,102.23,102.25,167000000.0
2008-03-11 06:20:00,102.25,102.26,102.24,102.24,68000000.0
2008-03-11 06:21:00,102.25,102.25,102.23,102.24,70700000.0
2008-03-11 06:22:00,102.24,102.28,102.24,102.25,43400000.0
2008-03-11 06:23:00,102.25,102.26,102.25,102.26,9000000.0
2008-03-11 06:24:00,102.26,102.26,102.23,102.23,135400000.0
2008-03-11 06:25:00,102.23,102.25,102.22,102.25,439400000.0
2008-03-11 06:26:00,102.25,102.25,102.245,102.25,301600000.0
2008-03-11 06:27:00,102.25,102.34,102.25,102.29,236600000.0
2008-03-11 06:28:00,102.29,102.29,102.28,102.29,96400000.0
2008-03-11 06:29:00,102.29,102.3,102.29,102.3,119800000.0
2008-03-11 06:30:00,102.3,102.33,102.3,102.315,86400000.0
2008-03-11 06:31:00,102.315,102.32,102.315,102.32,205800000.0
2008-03-11 06:32:00,102.32,102.32,102.32,102.32,49000000.0
2008-03-11 06:33:00,102.32,102.32,102.29,102.3,240600000.0
2008-03-11 06:34:00,102.3,102.31,102.29,102.31,149000000.0
2008-03-11 06:35:00,102.31,102.315,102.31,102.31,138600000.0
2008-03-11 06:36:00,102.31,102.32,102.31,102.32,66000000.0
2008-03-11 06:37:00,102.32,102.36,102.32,102.36,174600000.0
2008-03-11 06:38:00,102.36,102.36,102.33,102.33,102600000.0
2008-03-11 06:39:00,102.335,102.34,102.33,102.34,56000000.0
2008-03-11 06:40:00,102.34,102.35,102.33,102.33,179600000.0
2008-03-11 06:41:00,102.34,102.35,102.34,102.34,70600000.0
2008-03-11 06:42:00,102.34,102.38,102.34,102.38,149400000.0
2008-03-11 06:43:00,102.38,102.39,102.355,102.375,432400000.0
2008-03-11 06:44:00,102.375,102.375,102.36,102.365,502000000.0
2008-03-11 06:45:00,102.365,102.365,102.34,102.35,483800000.0
2008-03-11 06:46:00,102.345,102.35,102.34,102.35,271400000.0
2008-03-11 06:47:00,102.35,102.355,102.35,102.35,239600000.0
2008-03-11 06:48:00,102.35,102.37,102.35,102.37,119600000.0
2008-03-11 06:49:00,102.37,102.37,102.35,102.35,83600000.0
2008-03-11 06:50:00,102.35,102.36,102.345,102.35,174400000.0
2008-03-11 06:51:00,102.35,102.36,102.35,102.35,114800000.0
2008-03-11 06:52:00,102.35,102.35,102.35,102.35,42000000.0
2008-03-11 06:53:00,102.35,102.37,102.35,102.36,256600000.0
2008-03-11 06:54:00,102.36,102.4,102.36,102.4,269400000.0
2008-03-11 06:55:00,102.4,102.4,102.39,102.39,39200000.0
2008-03-11 06:56:00,102.39,102.41,102.39,102.4,45400000.0
2008-03-11 06:57:00,102.4,102.425,102.39,102.425,243800000.0
2008-03-11 06:58:00,102.42,102.47,102.42,102.47,689400000.0
2008-03-11 06:59:00,102.47,102.485,102.45,102.47,522400000.0
2008-03-11 07:00:00,102.47,102.5,102.465,102.49,105200000.0
2008-03-11 07:01:00,102.49,102.49,102.45,102.48,116400000.0
2008-03-11 07:02:00,102.48,102.49,102.47,102.48,58400000.0
2008-03-11 07:03:00,102.48,102.48,102.45,102.46,54400000.0
2008-03-11 07:04:00,102.46,102.46,102.43,102.43,174400000.0
2008-03-11 07:05:00,102.43,102.45,102.42,102.44,312600000.0
2008-03-11 07:06:00,102.44,102.45,102.44,102.44,49800000.0
2008-03-11 07:07:00,102.44,102.46,102.44,102.46,123000000.0
2008-03-11 07:08:00,102.46,102.47,102.45,102.45,74000000.0
2008-03-11 07:09:00,102.45,102.45,102.43,102.43,62800000.0
2008-03-11 07:10:00,102.43,102.46,102.43,102.46,116000000.0
2008-03-11 07:11:00,102.46,102.52,102.46,102.52,108600000.0
2008-03-11 07:12:00,102.52,102.56,102.52,102.55,44600000.0
2008-03-11 07:13:00,102.55,102.56,102.51,102.52,16400000.0
2008-03-11 07:14:00,102.52,102.52,102.5,102.51,12200000.0
2008-03-11 07:15:00,102.52,102.53,102.51,102.53,46800000.0
2008-03-11 07:16:00,102.53,102.54,102.52,102.53,27600000.0
2008-03-11 07:17:00,102.53,102.53,102.5,102.5,26400000.0
2008-03-11 07:18:00,102.5,102.51,102.49,102.5,28600000.0
2008-03-11 07:19:00,102.5,102.51,102.47,102.49,97000000.0
2008-03-11 07:20:00,102.49,102.5,102.48,102.5,12600000.0
2008-03-11 07:21:00,102.49,102.53,102.475,102.52,127800000.0
2008-03-11 07:22:00,102.52,102.55,102.52,102.55,12000000.0
2008-03-11 07:23:00,102.55,102.58,102.54,102.57,59000000.0
2008-03-11 07:24:00,102.57,102.58,102.53,102.54,22400000.0
2008-03-11 07:25:00,102.54,102.54,102.53,102.54,45600000.0
2008-03-11 07:26:00,102.54,102.59,102.53,102.58,58100000.0
2008-03-11 07:27:00,102.58,102.58,102.55,102.56,12000000.0
2008-03-11 07:28:00,102.56,102.56,102.54,102.55,29000000.0
2008-03-11 07:29:00,102.55,102.57,102.55,102.55,12700000.0
2008-03-11 07:30:00,102.56,102.56,102.55,102.56,8800000.0
2008-03-11 07:31:00,102.56,102.56,102.53,102.53,17400000.0
2008-03-11 07:32:00,102.53,102.53,102.48,102.485,160100000.0
2008-03-11 07:33:00,102.485,102.49,102.47,102.48,148400000.0
2008-03-11 07:34:00,102.48,102.48,102.465,102.47,241200000.0
2008-03-11 07:35:00,102.47,102.475,102.465,102.465,350000000.0
2008-03-11 07:36:00,102.465,102.475,102.445,102.45,521000000.0
2008-03-11 07:37:00,102.45,102.48,102.45,102.46,237800000.0
2008-03-11 07:38:00,102.46,102.47,102.45,102.46,141400000.0
2008-03-11 07:39:00,102.46,102.47,102.45,102.47,47800000.0
2008-03-11 07:40:00,102.47,102.49,102.47,102.48,7000000.0
2008-03-11 07:41:00,102.48,102.51,102.47,102.51,189600000.0
2008-03-11 07:42:00,102.5,102.51,102.47,102.48,23600000.0
2008-03-11 07:43:00,102.48,102.49,102.47,102.47,17600000.0
2008-03-11 07:44:00,102.47,102.5,102.46,102.5,19800000.0
2008-03-11 07:45:00,102.5,102.5,102.48,102.49,135400000.0
2008-03-11 07:46:00,102.49,102.52,102.49,102.51,39300000.0
2008-03-11 07:47:00,102.51,102.525,102.505,102.515,133700000.0
2008-03-11 07:48:00,102.515,102.545,102.51,102.545,186400000.0
2008-03-11 07:49:00,102.545,102.63,102.545,102.61,53800000.0
2008-03-11 07:50:00,102.61,102.66,102.6,102.62,57000000.0
2008-03-11 07:51:00,102.62,102.66,102.62,102.65,167000000.0
2008-03-11 07:52:00,102.65,102.67,102.65,102.66,108800000.0
2008-03-11 07:53:00,102.66,102.66,102.63,102.64,74800000.0
2008-03-11 07:54:00,102.64,102.73,102.64,102.68,207100000.0
2008-03-11 07:55:00,102.68,102.68,102.645,102.67,155800000.0
2008-03-11 07:56:00,102.67,102.68,102.64,102.67,86600000.0
2008-03-11 07:57:00,102.67,102.7,102.67,102.68,12200000.0
2008-03-11 07:58:00,102.68,102.7,102.67,102.7,34600000.0
2008-03-11 07:59:00,102.7,102.7,102.635,102.635,351000000.0
2008-03-11 08:00:00,102.64,102.67,102.63,102.64,283400000.0
2008-03-11 08:01:00,102.64,102.66,102.62,102.64,27800000.0
2008-03-11 08:02:00,102.64,102.65,102.58,102.61,380000000.0
2008-03-11 08:03:00,102.61,102.63,102.59,102.62,300400000.0
2008-03-11 08:04:00,102.62,102.62,102.595,102.605,175800000.0
2008-03-11 08:05:00,102.605,102.65,102.6,102.63,305900000.0
2008-03-11 08:06:00,102.63,102.65,102.615,102.62,177200000.0
2008-03-11 08:07:00,102.62,102.63,102.585,102.605,193800000.0
2008-03-11 08:08:00,102.605,102.605,102.57,102.58,141400000.0
2008-03-11 08:09:00,102.58,102.6,102.58,102.59,61800000.0
2008-03-11 08:10:00,102.59,102.61,102.58,102.6,79400000.0
2008-03-11 08:11:00,102.6,102.6,102.585,102.6,181600000.0
2008-03-11 08:12:00,102.6,102.61,102.59,102.61,25400000.0
2008-03-11 08:13:00,102.61,102.61,102.58,102.6,174200000.0
2008-03-11 08:14:00,102.6,102.6,102.56,102.58,156300000.0
2008-03-11 08:15:00,102.58,102.58,102.57,102.57,25000000.0
2008-03-11 08:16:00,102.57,102.58,102.57,102.57,103400000.0
2008-03-11 08:17:00,102.57,102.61,102.56,102.58,213400000.0
2008-03-11 08:18:00,102.58,102.61,102.575,102.58,259000000.0
2008-03-11 08:19:00,102.58,102.58,102.57,102.58,65000000.0
2008-03-11 08:20:00,102.58,102.59,102.58,102.59,10000000.0
2008-03-11 08:21:00,102.59,102.59,102.57,102.58,46600000.0
2008-03-11 08:22:00,102.58,102.59,102.57,102.58,20000000.0
2008-03-11 08:23:00,102.58,102.59,102.57,102.59,12800000.0
2008-03-11 08:24:00,102.59,102.66,102.58,102.65,155300000.0
2008-03-11 08:25:00,102.65,102.67,102.6,102.66,797400000.0
2008-03-11 08:26:00,102.64,102.66,102.63,102.655,231000000.0
2008-03-11 08:27:00,102.655,102.67,102.635,102.67,48200000.0
2008-03-11 08:28:00,102.66,102.71,102.66,102.695,79000000.0
2008-03-11 08:29:00,102.695,102.76,102.695,102.735,68200000.0
2008-03-11 08:30:00,102.73,102.735,102.68,102.72,78700000.0
2008-03-11 08:31:00,102.72,102.72,102.68,102.68,55500000.0
2008-03-11 08:32:00,102.68,102.69,102.665,102.675,201600000.0
2008-03-11 08:33:00,102.675,102.68,102.66,102.66,73900000.0
2008-03-11 08:34:00,102.66,102.68,102.63,102.67,137400000.0
2008-03-11 08:35:00,102.67,102.69,102.67,102.69,96200000.0
2008-03-11 08:36:00,102.69,102.69,102.665,102.67,18400000.0
2008-03-11 08:37:00,102.67,102.68,102.64,102.64,56700000.0
2008-03-11 08:38:00,102.64,102.655,102.625,102.65,88400000.0
2008-03-11 08:39:00,102.65,102.65,102.6,102.6,373400000.0
2008-03-11 08:40:00,102.6,102.63,102.59,102.625,47200000.0
2008-03-11 08:41:00,102.625,102.63,102.62,102.63,24600000.0
2008-03-11 08:42:00,102.63,102.63,102.62,102.63,17400000.0
2008-03-11 08:43:00,102.63,102.63,102.61,102.61,5800000.0
2008-03-11 08:44:00,102.61,102.62,102.6,102.62,23700000.0
2008-03-11 08:45:00,102.62,102.63,102.61,102.63,7600000.0
2008-03-11 08:46:00,102.63,102.63,102.62,102.63,11200000.0
2008-03-11 08:47:00,102.63,102.65,102.61,102.62,34200000.0
2008-03-11 08:48:00,102.62,102.64,102.61,102.63,17000000.0
2008-03-11 08:49:00,102.63,102.64,102.63,102.63,19600000.0
2008-03-11 08:50:00,102.63,102.65,102.62,102.62,69400000.0
2008-03-11 08:51:00,102.62,102.62,102.575,102.58,139800000.0
2008-03-11 08:52:00,102.58,102.585,102.58,102.585,30100000.0
2008-03-11 08:53:00,102.585,102.6,102.585,102.585,29700000.0
2008-03-11 08:54:00,102.585,102.59,102.565,102.58,81300000.0
2008-03-11 08:55:00,102.57,102.605,102.57,102.6,105400000.0
2008-03-11 08:56:00,102.6,102.64,102.585,102.64,102600000.0
2008-03-11 08:57:00,102.64,102.64,102.61,102.62,11000000.0
2008-03-11 08:58:00,102.62,102.63,102.61,102.62,10600000.0
2008-03-11 08:59:00,102.62,102.62,102.61,102.62,7200000.0
2008-03-11 09:00:00,102.61,102.63,102.61,102.63,16300000.0
2008-03-11 09:01:00,102.63,102.64,102.62,102.63,22400000.0
2008-03-11 09:02:00,102.63,102.695,102.63,102.68,65100000.0
2008-03-11 09:03:00,102.68,102.755,102.68,102.745,90500000.0
2008-03-11 09:04:00,102.745,102.755,102.69,102.7,92000000.0
2008-03-11 09:05:00,102.7,102.75,102.7,102.73,54400000.0
2008-03-11 09:06:00,102.73,102.78,102.725,102.735,54000000.0
2008-03-11 09:07:00,102.735,102.74,102.7,102.72,54200000.0
2008-03-11 09:08:00,102.72,102.74,102.71,102.74,25000000.0
2008-03-11 09:09:00,102.74,102.74,102.73,102.74,15200000.0
2008-03-11 09:10:00,102.74,102.74,102.71,102.72,13400000.0
2008-03-11 09:11:00,102.71,102.72,102.7,102.71,15000000.0
2008-03-11 09:12:00,102.71,102.72,102.7,102.71,29200000.0
2008-03-11 09:13:00,102.71,102.76,102.71,102.76,116700000.0
2008-03-11 09:14:00,102.76,102.78,102.74,102.74,26000000.0
2008-03-11 09:15:00,102.74,102.74,102.72,102.73,73800000.0
2008-03-11 09:16:00,102.73,102.74,102.73,102.74,21400000.0
2008-03-11 09:17:00,102.74,102.75,102.7,102.7,305300000.0
2008-03-11 09:18:00,102.7,102.705,102.67,102.68,434100000.0
2008-03-11 09:19:00,102.68,102.69,102.635,102.645,84500000.0
2008-03-11 09:20:00,102.645,102.645,102.6,102.615,159200000.0
2008-03-11 09:21:00,102.615,102.615,102.565,102.6,242800000.0
2008-03-11 09:22:00,102.6,102.61,102.565,102.59,69200000.0
2008-03-11 09:23:00,102.59,102.595,102.58,102.58,13200000.0
2008-03-11 09:24:00,102.58,102.62,102.57,102.61,30300000.0
2008-03-11 09:25:00,102.61,102.625,102.605,102.62,26000000.0
2008-03-11 09:26:00,102.615,102.635,102.595,102.615,157200000.0
2008-03-11 09:27:00,102.615,102.625,102.605,102.62,49200000.0
2008-03-11 09:28:00,102.62,102.76,102.62,102.725,196200000.0
2008-03-11 09:29:00,102.725,102.755,102.715,102.755,97100000.0
2008-03-11 09:30:00,102.755,102.76,102.74,102.76,160000000.0
2008-03-11 09:31:00,102.76,102.78,102.75,102.78,28900000.0
2008-03-11 09:32:00,102.78,102.78,102.77,102.77,19600000.0
2008-03-11 09:33:00,102.77,102.8,102.77,102.77,39400000.0
2008-03-11 09:34:00,102.77,102.78,102.76,102.76,24400000.0
2008-03-11 09:35:00,102.76,102.79,102.75,102.79,57900000.0
2008-03-11 09:36:00,102.79,102.79,102.77,102.78,13600000.0
2008-03-11 09:37:00,102.78,102.79,102.77,102.78,20500000.0
2008-03-11 09:38:00,102.78,102.78,102.755,102.76,37100000.0
2008-03-11 09:39:00,102.76,102.8,102.76,102.765,33800000.0
2008-03-11 09:40:00,102.765,102.775,102.755,102.76,30000000.0
2008-03-11 09:41:00,102.76,102.77,102.76,102.77,11200000.0
2008-03-11 09:42:00,102.77,102.79,102.77,102.77,17600000.0
2008-03-11 09:43:00,102.77,102.85,102.76,102.83,71600000.0
2008-03-11 09:44:00,102.83,102.85,102.82,102.84,30400000.0
2008-03-11 09:45:00,102.84,102.84,102.82,102.82,18400000.0
2008-03-11 09:46:00,102.82,102.84,102.82,102.84,10700000.0
2008-03-11 09:47:00,102.84,102.86,102.82,102.82,37600000.0
2008-03-11 09:48:00,102.82,102.82,102.77,102.77,19000000.0
2008-03-11 09:49:00,102.77,102.8,102.77,102.795,44700000.0
2008-03-11 09:50:00,102.8,102.8,102.76,102.77,45600000.0
2008-03-11 09:51:00,102.77,102.77,102.725,102.73,60000000.0
2008-03-11 09:52:00,102.73,102.73,102.695,102.705,56100000.0
2008-03-11 09:53:00,102.705,102.705,102.66,102.67,96800000.0
2008-03-11 09:54:00,102.67,102.67,102.66,102.67,54200000.0
2008-03-11 09:55:00,102.67,102.7,102.665,102.69,38000000.0
2008-03-11 09:56:00,102.69,102.69,102.69,102.69,13200000.0
2008-03-11 09:57:00,102.69,102.735,102.69,102.735,25800000.0
2008-03-11 09:58:00,102.73,102.8,102.73,102.79,46400000.0
2008-03-11 09:59:00,102.8,102.825,102.785,102.795,66900000.0
2008-03-11 10:00:00,102.8,102.81,102.775,102.78,61500000.0
2008-03-11 10:01:00,102.78,102.81,102.78,102.79,48600000.0
2008-03-11 10:02:00,102.795,102.83,102.79,102.82,46400000.0
2008-03-11 10:03:00,102.82,102.82,102.78,102.78,25500000.0
2008-03-11 10:04:00,102.78,102.79,102.74,102.78,47500000.0
2008-03-11 10:05:00,102.78,102.83,102.78,102.82,36100000.0
2008-03-11 10:06:00,102.82,102.84,102.8,102.82,23800000.0
2008-03-11 10:07:00,102.82,102.82,102.72,102.74,43800000.0
2008-03-11 10:08:00,102.74,102.74,102.67,102.695,85900000.0
2008-03-11 10:09:00,102.7,102.705,102.62,102.63,52000000.0
2008-03-11 10:10:00,102.635,102.72,102.625,102.72,57000000.0
2008-03-11 10:11:00,102.72,102.73,102.675,102.7,31800000.0
2008-03-11 10:12:00,102.7,102.7,102.62,102.63,39500000.0
2008-03-11 10:13:00,102.63,102.68,102.63,102.67,27200000.0
2008-03-11 10:14:00,102.68,102.7,102.68,102.7,22300000.0
2008-03-11 10:15:00,102.7,102.7,102.66,102.7,63600000.0
2008-03-11 10:16:00,102.7,102.76,102.69,102.74,57200000.0
2008-03-11 10:17:00,102.74,102.77,102.74,102.76,19000000.0
2008-03-11 10:18:00,102.76,102.76,102.73,102.74,21200000.0
2008-03-11 10:19:00,102.74,102.74,102.72,102.74,23100000.0
2008-03-11 10:20:00,102.74,102.74,102.71,102.72,29200000.0
2008-03-11 10:21:00,102.72,102.73,102.71,102.72,19200000.0
2008-03-11 10:22:00,102.72,102.74,102.72,102.73,20600000.0
2008-03-11 10:23:00,102.73,102.73,102.69,102.69,16100000.0
2008-03-11 10:24:00,102.69,102.69,102.66,102.67,39200000.0
2008-03-11 10:25:00,102.67,102.69,102.67,102.68,22400000.0
2008-03-11 10:26:00,102.68,102.68,102.63,102.635,51600000.0
2008-03-11 10:27:00,102.635,102.66,102.635,102.66,35400000.0
2008-03-11 10:28:00,102.66,102.68,102.65,102.67,29600000.0
2008-03-11 10:29:00,102.67,102.69,102.66,102.68,49600000.0
2008-03-11 10:30:00,102.68,102.69,102.665,102.69,22400000.0
2008-03-11 10:31:00,102.69,102.7,102.68,102.69,18400000.0
2008-03-11 10:32:00,102.69,102.7,102.67,102.67,33800000.0
2008-03-11 10:33:00,102.67,102.68,102.67,102.68,20400000.0
2008-03-11 10:34:00,102.68,102.68,102.65,102.66,18400000.0
2008-03-11 10:35:00,102.665,102.67,102.65,102.65,12000000.0
2008-03-11 10:36:00,102.65,102.69,102.65,102.68,22000000.0
2008-03-11 10:37:00,102.68,102.71,102.68,102.7,28800000.0
2008-03-11 10:38:00,102.7,102.7,102.68,102.69,18800000.0
2008-03-11 10:39:00,102.69,102.7,102.67,102.69,37600000.0
2008-03-11 10:40:00,102.69,102.7,102.66,102.7,28700000.0
2008-03-11 10:41:00,102.7,102.74,102.7,102.74,32800000.0
2008-03-11 10:42:00,102.74,102.75,102.73,102.74,24100000.0
2008-03-11 10:43:00,102.74,102.74,102.7,102.7,30800000.0
2008-03-11 10:44:00,102.7,102.725,102.7,102.72,22800000.0
2008-03-11 10:45:00,102.72,102.73,102.72,102.72,34100000.0
2008-03-11 10:46:00,102.725,102.77,102.725,102.745,27000000.0
2008-03-11 10:47:00,102.74,102.74,102.73,102.73,13800000.0
2008-03-11 10:48:00,102.73,102.75,102.73,102.75,25000000.0
2008-03-11 10:49:00,102.75,102.815,102.75,102.79,38000000.0
2008-03-11 10:50:00,102.79,102.795,102.76,102.77,50700000.0
2008-03-11 10:51:00,102.77,102.8,102.75,102.8,39800000.0
2008-03-11 10:52:00,102.8,102.82,102.78,102.79,24400000.0
2008-03-11 10:53:00,102.79,102.82,102.79,102.81,32000000.0
2008-03-11 10:54:00,102.81,102.81,102.77,102.79,27600000.0
2008-03-11 10:55:00,102.78,102.79,102.765,102.765,37200000.0
2008-03-11 10:56:00,102.765,102.8,102.755,102.755,40800000.0
2008-03-11 10:57:00,102.755,102.765,102.73,102.755,35800000.0
2008-03-11 10:58:00,102.76,102.76,102.72,102.73,67600000.0
2008-03-11 10:59:00,102.73,102.74,102.7,102.7,28400000.0
2008-03-11 11:00:00,102.7,102.72,102.69,102.7,32200000.0
2008-03-11 11:01:00,102.7,102.72,102.7,102.72,26800000.0
2008-03-11 11:02:00,102.72,102.76,102.7,102.76,57000000.0
2008-03-11 11:03:00,102.75,102.76,102.73,102.73,34500000.0
2008-03-11 11:04:00,102.73,102.78,102.73,102.75,33600000.0
2008-03-11 11:05:00,102.75,102.76,102.75,102.76,11200000.0
2008-03-11 11:06:00,102.76,102.76,102.75,102.76,16200000.0
2008-03-11 11:07:00,102.75,102.81,102.74,102.81,57000000.0
2008-03-11 11:08:00,102.81,102.81,102.77,102.79,35800000.0
2008-03-11 11:09:00,102.79,102.82,102.79,102.81,35800000.0
2008-03-11 11:10:00,102.81,102.85,102.8,102.85,38000000.0
2008-03-11 11:11:00,102.85,102.88,102.82,102.87,52000000.0
2008-03-11 11:12:00,102.88,102.92,102.86,102.9,58800000.0
2008-03-11 11:13:00,102.9,102.915,102.89,102.9,62600000.0
2008-03-11 11:14:00,102.9,102.93,102.9,102.91,55200000.0
2008-03-11 11:15:00,102.91,102.94,102.9,102.915,60700000.0
2008-03-11 11:16:00,102.915,102.92,102.85,102.89,87900000.0
2008-03-11 11:17:00,102.89,102.89,102.88,102.88,55100000.0
2008-03-11 11:18:00,102.88,102.89,102.87,102.88,40200000.0
2008-03-11 11:19:00,102.88,102.95,102.88,102.95,35000000.0
2008-03-11 11:20:00,102.95,103.01,102.94,103.0,29000000.0
2008-03-11 11:21:00,103.0,103.0,102.94,102.94,75800000.0
2008-03-11 11:22:00,102.94,102.97,102.93,102.96,41700000.0
2008-03-11 11:23:00,102.96,102.97,102.94,102.95,67900000.0
2008-03-11 11:24:00,102.95,102.95,102.92,102.94,20400000.0
2008-03-11 11:25:00,102.94,102.94,102.9,102.92,40700000.0
2008-03-11 11:26:00,102.92,102.935,102.915,102.92,38500000.0
2008-03-11 11:27:00,102.92,102.93,102.9,102.92,57500000.0
2008-03-11 11:28:00,102.92,102.95,102.92,102.94,37500000.0
2008-03-11 11:29:00,102.94,102.94,102.91,102.91,19200000.0
2008-03-11 11:30:00,102.91,102.93,102.91,102.91,13600000.0
2008-03-11 11:31:00,102.91,102.93,102.91,102.93,12800000.0
2008-03-11 11:32:00,102.93,102.97,102.92,102.95,52200000.0
2008-03-11 11:33:00,102.95,102.96,102.89,102.9,50800000.0
2008-03-11 11:34:00,102.9,102.9,102.855,102.875,75500000.0
2008-03-11 11:35:00,102.875,102.91,102.87,102.88,50100000.0
2008-03-11 11:36:00,102.88,102.91,102.87,102.9,22600000.0
2008-03-11 11:37:00,102.9,102.96,102.9,102.93,24800000.0
2008-03-11 11:38:00,102.93,102.96,102.93,102.95,25400000.0
2008-03-11 11:39:00,102.95,102.95,102.93,102.94,37800000.0
2008-03-11 11:40:00,102.94,102.99,102.94,102.98,42600000.0
2008-03-11 11:41:00,102.98,103.015,102.97,103.01,37400000.0
2008-03-11 11:42:00,103.01,103.06,102.99,103.06,32600000.0
2008-03-11 11:43:00,103.065,103.07,103.0,103.03,108100000.0
2008-03-11 11:44:00,103.03,103.1,103.025,103.07,70100000.0
2008-03-11 11:45:00,103.07,103.07,103.025,103.05,48100000.0
2008-03-11 11:46:00,103.05,103.06,103.03,103.06,37600000.0
2008-03-11 11:47:00,103.06,103.07,103.04,103.07,28200000.0
2008-03-11 11:48:00,103.07,103.08,103.03,103.03,30000000.0
2008-03-11 11:49:00,103.03,103.04,102.99,103.0,32400000.0
2008-03-11 11:50:00,103.0,103.01,102.94,102.94,27800000.0
2008-03-11 11:51:00,102.94,102.96,102.93,102.96,20900000.0
2008-03-11 11:52:00,102.96,102.98,102.93,102.93,33800000.0
2008-03-11 11:53:00,102.93,102.94,102.92,102.94,21800000.0
2008-03-11 11:54:00,102.94,102.94,102.93,102.94,8000000.0
2008-03-11 11:55:00,102.94,102.95,102.93,102.95,12000000.0
2008-03-11 11:56:00,102.95,102.97,102.95,102.96,19200000.0
2008-03-11 11:57:00,102.96,102.99,102.96,102.98,37200000.0
2008-03-11 11:58:00,102.98,102.99,102.955,102.97,44800000.0
2008-03-11 11:59:00,102.97,102.97,102.88,102.89,39700000.0
2008-03-11 12:00:00,102.89,102.93,102.825,102.83,103700000.0
2008-03-11 12:01:00,102.82,102.85,102.745,102.745,91600000.0
2008-03-11 12:02:00,102.745,102.78,102.72,102.77,83300000.0
2008-03-11 12:03:00,102.77,102.79,102.75,102.79,37600000.0
2008-03-11 12:04:00,102.79,102.845,102.78,102.82,48600000.0
2008-03-11 12:05:00,102.82,102.85,102.82,102.84,26200000.0
2008-03-11 12:06:00,102.84,102.86,102.83,102.85,42600000.0
2008-03-11 12:07:00,102.85,102.9,102.84,102.86,80500000.0
2008-03-11 12:08:00,102.86,102.89,102.86,102.885,44600000.0
2008-03-11 12:09:00,102.885,102.9,102.88,102.9,37900000.0
2008-03-11 12:10:00,102.9,102.9,102.86,102.88,82500000.0
2008-03-11 12:11:00,102.87,102.87,102.86,102.86,42400000.0
2008-03-11 12:12:00,102.86,102.905,102.845,102.895,59100000.0
2008-03-11 12:13:00,102.895,102.915,102.86,102.905,62000000.0
2008-03-11 12:14:00,102.885,102.89,102.8,102.83,75200000.0
2008-03-11 12:15:00,102.83,102.855,102.815,102.85,66200000.0
2008-03-11 12:16:00,102.85,102.85,102.805,102.805,43500000.0
2008-03-11 12:17:00,102.805,102.805,102.77,102.8,51400000.0
2008-03-11 12:18:00,102.805,102.805,102.785,102.79,41100000.0
2008-03-11 12:19:00,102.79,102.8,102.77,102.77,40300000.0
2008-03-11 12:20:00,102.775,102.805,102.77,102.785,63300000.0
2008-03-11 12:21:00,102.785,102.79,102.74,102.76,87100000.0
2008-03-11 12:22:00,102.76,102.81,102.745,102.75,87600000.0
2008-03-11 12:23:00,102.745,102.785,102.67,102.7,104900000.0
2008-03-11 12:24:00,102.7,102.72,102.69,102.69,72300000.0
2008-03-11 12:25:00,102.695,102.72,102.695,102.71,42500000.0
2008-03-11 12:26:00,102.715,102.785,102.715,102.775,39200000.0
2008-03-11 12:27:00,102.775,102.79,102.77,102.79,32200000.0
2008-03-11 12:28:00,102.79,102.87,102.775,102.84,45100000.0
2008-03-11 12:29:00,102.84,102.91,102.835,102.89,51800000.0
2008-03-11 12:30:00,102.89,102.92,102.86,102.9,39500000.0
2008-03-11 12:31:00,102.9,102.91,102.835,102.89,74500000.0
2008-03-11 12:32:00,102.89,102.96,102.89,102.91,64800000.0
2008-03-11 12:33:00,102.9,102.99,102.89,102.96,74400000.0
2008-03-11 12:34:00,102.96,102.96,102.91,102.93,44400000.0
2008-03-11 12:35:00,102.93,103.0,102.93,102.955,70300000.0
2008-03-11 12:36:00,102.96,102.97,102.895,102.905,92500000.0
2008-03-11 12:37:00,102.905,102.935,102.89,102.91,56400000.0
2008-03-11 12:38:00,102.91,102.95,102.9,102.94,32300000.0
2008-03-11 12:39:00,102.94,102.96,102.89,102.89,79100000.0
2008-03-11 12:40:00,102.895,102.92,102.855,102.87,182400000.0
2008-03-11 12:41:00,102.875,102.945,102.875,102.92,122400000.0
2008-03-11 12:42:00,102.92,102.92,102.84,102.89,250500000.0
2008-03-11 12:43:00,102.89,102.9,102.83,102.83,49000000.0
2008-03-11 12:44:00,102.84,102.86,102.77,102.77,70300000.0
2008-03-11 12:45:00,102.76,102.79,102.76,102.79,54600000.0
2008-03-11 12:46:00,102.79,102.85,102.79,102.84,63000000.0
2008-03-11 12:47:00,102.84,102.85,102.84,102.85,21600000.0
2008-03-11 12:48:00,102.85,102.86,102.825,102.84,34800000.0
2008-03-11 12:49:00,102.84,102.86,102.665,102.71,164000000.0
2008-03-11 12:50:00,102.715,102.85,102.715,102.8,111700000.0
2008-03-11 12:51:00,102.8,102.81,102.77,102.8,33400000.0
2008-03-11 12:52:00,102.8,102.8,102.78,102.8,57900000.0
2008-03-11 12:53:00,102.8,102.86,102.78,102.82,39000000.0
2008-03-11 12:54:00,102.82,102.85,102.8,102.83,49400000.0
2008-03-11 12:55:00,102.83,102.84,102.795,102.81,37000000.0
2008-03-11 12:56:00,102.815,102.89,102.815,102.89,36800000.0
2008-03-11 12:57:00,102.89,102.91,102.87,102.88,49900000.0
2008-03-11 12:58:00,102.88,102.91,102.87,102.91,48800000.0
2008-03-11 12:59:00,102.91,102.92,102.86,102.91,50300000.0
2008-03-11 13:00:00,102.9,102.98,102.87,102.95,71500000.0
2008-03-11 13:01:00,102.95,102.98,102.95,102.98,42600000.0
2008-03-11 13:02:00,102.985,103.04,102.96,103.0,63800000.0
2008-03-11 13:03:00,103.005,103.07,103.0,103.05,60600000.0
2008-03-11 13:04:00,103.05,103.06,103.01,103.02,48900000.0
2008-03-11 13:05:00,103.02,103.03,103.0,103.01,40200000.0
2008-03-11 13:06:00,103.01,103.03,102.99,103.03,46000000.0
2008-03-11 13:07:00,103.03,103.06,103.01,103.05,77700000.0
2008-03-11 13:08:00,103.05,103.06,103.03,103.04,36800000.0
2008-03-11 13:09:00,103.04,103.09,103.03,103.06,34500000.0
2008-03-11 13:10:00,103.06,103.095,103.05,103.08,20600000.0
2008-03-11 13:11:00,103.08,103.1,103.055,103.07,25000000.0
2008-03-11 13:12:00,103.07,103.1,103.05,103.09,51600000.0
2008-03-11 13:13:00,103.09,103.1,103.08,103.1,17700000.0
2008-03-11 13:14:00,103.1,103.1,103.07,103.07,12200000.0
2008-03-11 13:15:00,103.07,103.08,103.035,103.04,15400000.0
2008-03-11 13:16:00,103.04,103.08,103.005,103.01,65400000.0
2008-03-11 13:17:00,103.01,103.025,102.975,103.025,57800000.0
2008-03-11 13:18:00,103.025,103.03,103.015,103.02,33200000.0
2008-03-11 13:19:00,103.02,103.04,103.02,103.03,25800000.0
2008-03-11 13:20:00,103.03,103.09,103.03,103.04,24800000.0
2008-03-11 13:21:00,103.04,103.045,103.03,103.04,20800000.0
2008-03-11 13:22:00,103.04,103.07,103.01,103.06,34600000.0
2008-03-11 13:23:00,103.06,103.13,103.055,103.06,66500000.0
2008-03-11 13:24:00,103.07,103.14,103.07,103.11,33800000.0
2008-03-11 13:25:00,103.11,103.15,103.06,103.065,75400000.0
2008-03-11 13:26:00,103.07,103.09,103.04,103.05,39300000.0
2008-03-11 13:27:00,103.05,103.06,103.01,103.025,75400000.0
2008-03-11 13:28:00,103.03,103.05,103.01,103.02,29800000.0
2008-03-11 13:29:00,103.025,103.025,103.015,103.02,18700000.0
2008-03-11 13:30:00,103.02,103.08,103.02,103.07,53300000.0
2008-03-11 13:31:00,103.065,103.065,103.045,103.05,48800000.0
2008-03-11 13:32:00,103.055,103.14,103.055,103.14,62900000.0
2008-03-11 13:33:00,103.14,103.16,103.13,103.14,26600000.0
2008-03-11 13:34:00,103.14,103.14,103.13,103.14,21800000.0
2008-03-11 13:35:00,103.14,103.14,103.075,103.09,69800000.0
2008-03-11 13:36:00,103.085,103.12,103.08,103.11,44000000.0
2008-03-11 13:37:00,103.11,103.12,103.07,103.085,47000000.0
2008-03-11 13:38:00,103.085,103.17,103.085,103.16,50000000.0
2008-03-11 13:39:00,103.16,103.2,103.16,103.18,34400000.0
2008-03-11 13:40:00,103.18,103.23,103.15,103.16,36000000.0
2008-03-11 13:41:00,103.16,103.22,103.16,103.19,37200000.0
2008-03-11 13:42:00,103.19,103.2,103.17,103.18,31000000.0
2008-03-11 13:43:00,103.18,103.2,103.18,103.19,29200000.0
2008-03-11 13:44:00,103.19,103.2,103.16,103.18,34400000.0
2008-03-11 13:45:00,103.18,103.19,103.16,103.18,32000000.0
2008-03-11 13:46:00,103.18,103.19,103.16,103.16,49400000.0
2008-03-11 13:47:00,103.16,103.17,103.15,103.16,35600000.0
2008-03-11 13:48:00,103.16,103.16,103.105,103.14,26000000.0
2008-03-11 13:49:00,103.14,103.15,103.13,103.15,30200000.0
2008-03-11 13:50:00,103.15,103.16,103.13,103.14,23800000.0
2008-03-11 13:51:00,103.14,103.14,103.12,103.14,37600000.0
2008-03-11 13:52:00,103.14,103.19,103.1,103.11,54900000.0
2008-03-11 13:53:00,103.11,103.11,103.08,103.09,52900000.0
2008-03-11 13:54:00,103.09,103.18,103.09,103.125,61500000.0
2008-03-11 13:55:00,103.125,103.135,103.08,103.1,31600000.0
2008-03-11 13:56:00,103.1,103.1,103.07,103.07,23800000.0
2008-03-11 13:57:00,103.07,103.075,103.04,103.05,35400000.0
2008-03-11 13:58:00,103.05,103.07,103.025,103.025,44800000.0
2008-03-11 13:59:00,103.025,103.03,102.94,102.94,65400000.0
2008-03-11 14:00:00,102.94,103.02,102.94,102.995,62500000.0
2008-03-11 14:01:00,103.0,103.0,102.93,102.94,67500000.0
2008-03-11 14:02:00,102.94,102.945,102.91,102.91,34200000.0
2008-03-11 14:03:00,102.91,102.91,102.83,102.86,57000000.0
2008-03-11 14:04:00,102.86,102.88,102.815,102.87,72900000.0
2008-03-11 14:05:00,102.87,102.89,102.86,102.89,29600000.0
2008-03-11 14:06:00,102.88,102.97,102.88,102.94,35200000.0
2008-03-11 14:07:00,102.94,102.98,102.925,102.95,47200000.0
2008-03-11 14:08:00,102.95,102.95,102.89,102.92,26900000.0
2008-03-11 14:09:00,102.92,102.92,102.89,102.91,36400000.0
2008-03-11 14:10:00,102.91,102.94,102.91,102.93,20800000.0
2008-03-11 14:11:00,102.93,102.94,102.93,102.93,14000000.0
2008-03-11 14:12:00,102.93,102.96,102.9,102.95,45400000.0
2008-03-11 14:13:00,102.95,102.97,102.95,102.955,34200000.0
2008-03-11 14:14:00,102.955,103.0,102.95,103.0,30000000.0
2008-03-11 14:15:00,103.0,103.005,102.96,102.97,54100000.0
2008-03-11 14:16:00,102.97,103.03,102.97,102.99,47600000.0
2008-03-11 14:17:00,102.99,102.99,102.93,102.93,60700000.0
2008-03-11 14:18:00,102.93,102.965,102.93,102.95,36400000.0
2008-03-11 14:19:00,102.95,102.96,102.93,102.94,35600000.0
2008-03-11 14:20:00,102.95,102.96,102.94,102.95,40400000.0
2008-03-11 14:21:00,102.96,102.99,102.94,102.98,31800000.0
2008-03-11 14:22:00,102.98,103.01,102.94,102.94,28800000.0
2008-03-11 14:23:00,102.94,102.94,102.93,102.93,29600000.0
2008-03-11 14:24:00,102.93,102.94,102.92,102.925,34000000.0
2008-03-11 14:25:00,102.925,102.93,102.9,102.92,34200000.0
2008-03-11 14:26:00,102.92,102.93,102.9,102.91,29500000.0
2008-03-11 14:27:00,102.91,102.92,102.87,102.87,28500000.0
2008-03-11 14:28:00,102.87,102.92,102.87,102.88,27900000.0
2008-03-11 14:29:00,102.88,103.0,102.86,102.9,560000000.0
2008-03-11 14:30:00,102.9,103.57,102.9,103.56,330900000.0
2008-03-11 14:31:00,103.57,103.7,103.55,103.56,205400000.0
2008-03-11 14:32:00,103.56,103.65,103.525,103.54,140400000.0
2008-03-11 14:33:00,103.54,103.67,103.52,103.64,123500000.0
2008-03-11 14:34:00,103.66,103.77,103.62,103.75,174100000.0
2008-03-11 14:35:00,103.74,103.8,103.72,103.72,114600000.0
2008-03-11 14:36:00,103.72,103.72,103.6,103.64,211400000.0
2008-03-11 14:37:00,103.65,103.68,103.575,103.63,117800000.0
2008-03-11 14:38:00,103.62,103.73,103.61,103.67,136600000.0
2008-03-11 14:39:00,103.67,103.77,103.67,103.73,111300000.0
2008-03-11 14:40:00,103.72,103.815,103.72,103.72,143200000.0
2008-03-11 14:41:00,103.72,103.76,103.59,103.64,108700000.0
2008-03-11 14:42:00,103.645,103.67,103.595,103.62,126900000.0
2008-03-11 14:43:00,103.62,103.65,103.56,103.61,111300000.0
2008-03-11 14:44:00,103.61,103.68,103.6,103.645,97000000.0
2008-03-11 14:45:00,103.65,103.81,103.645,103.79,114100000.0
2008-03-11 14:46:00,103.78,103.79,103.64,103.69,118000000.0
2008-03-11 14:47:00,103.69,103.755,103.64,103.66,139400000.0
2008-03-11 14:48:00,103.66,103.66,103.565,103.605,124900000.0
2008-03-11 14:49:00,103.6,103.66,103.575,103.605,111600000.0
2008-03-11 14:50:00,103.605,103.74,103.6,103.7,119800000.0
2008-03-11 14:51:00,103.705,103.83,103.66,103.83,94200000.0
2008-03-11 14:52:00,103.83,103.83,103.72,103.76,137400000.0
2008-03-11 14:53:00,103.76,103.8,103.725,103.795,105000000.0
2008-03-11 14:54:00,103.8,103.83,103.745,103.77,114400000.0
2008-03-11 14:55:00,103.76,103.83,103.75,103.79,102600000.0
2008-03-11 14:56:00,103.79,103.82,103.74,103.78,110800000.0
2008-03-11 14:57:00,103.77,103.78,103.73,103.76,112400000.0
2008-03-11 14:58:00,103.76,103.78,103.73,103.76,94800000.0
2008-03-11 14:59:00,103.76,103.76,103.695,103.705,77300000.0
2008-03-11 15:00:00,103.705,103.72,103.67,103.69,94300000.0
2008-03-11 15:01:00,103.695,103.705,103.59,103.64,93300000.0
2008-03-11 15:02:00,103.63,103.65,103.6,103.65,96500000.0
2008-03-11 15:03:00,103.655,103.695,103.62,103.66,113800000.0
2008-03-11 15:04:00,103.665,103.72,103.64,103.7,114600000.0
2008-03-11 15:05:00,103.705,103.755,103.69,103.755,104200000.0
2008-03-11 15:06:00,103.755,103.88,103.75,103.875,103900000.0
2008-03-11 15:07:00,103.875,103.96,103.875,103.94,104100000.0
2008-03-11 15:08:00,103.94,103.94,103.82,103.835,102800000.0
2008-03-11 15:09:00,103.835,103.9,103.82,103.885,77600000.0
2008-03-11 15:10:00,103.89,103.92,103.77,103.77,91400000.0
2008-03-11 15:11:00,103.77,103.845,103.74,103.82,135100000.0
2008-03-11 15:12:00,103.82,103.84,103.77,103.785,108900000.0
2008-03-11 15:13:00,103.785,103.82,103.76,103.76,99800000.0
2008-03-11 15:14:00,103.76,103.76,103.71,103.75,99500000.0
2008-03-11 15:15:00,103.75,103.76,103.71,103.74,91500000.0
2008-03-11 15:16:00,103.74,103.8,103.73,103.76,93600000.0
2008-03-11 15:17:00,103.76,103.78,103.635,103.665,118000000.0
2008-03-11 15:18:00,103.665,103.745,103.64,103.7,109500000.0
2008-03-11 15:19:00,103.7,103.705,103.62,103.63,66700000.0
2008-03-11 15:20:00,103.63,103.685,103.63,103.665,71900000.0
2008-03-11 15:21:00,103.665,103.67,103.63,103.65,84800000.0
2008-03-11 15:22:00,103.66,103.66,103.59,103.595,90900000.0
2008-03-11 15:23:00,103.595,103.63,103.57,103.59,115700000.0
2008-03-11 15:24:00,103.59,103.62,103.59,103.62,118900000.0
2008-03-11 15:25:00,103.62,103.65,103.58,103.58,85000000.0
2008-03-11 15:26:00,103.58,103.59,103.545,103.58,91300000.0
2008-03-11 15:27:00,103.58,103.6,103.555,103.6,79100000.0
2008-03-11 15:28:00,103.6,103.64,103.59,103.6,71500000.0
2008-03-11 15:29:00,103.61,103.61,103.49,103.49,77700000.0
2008-03-11 15:30:00,103.49,103.495,103.42,103.43,91900000.0
2008-03-11 15:31:00,103.43,103.5,103.405,103.5,85300000.0
2008-03-11 15:32:00,103.5,103.57,103.495,103.525,88900000.0
2008-03-11 15:33:00,103.525,103.655,103.515,103.62,84600000.0
2008-03-11 15:34:00,103.62,103.63,103.565,103.63,67900000.0
2008-03-11 15:35:00,103.63,103.645,103.59,103.615,87100000.0
2008-03-11 15:36:00,103.625,103.625,103.58,103.58,66400000.0
2008-03-11 15:37:00,103.58,103.59,103.55,103.56,68500000.0
2008-03-11 15:38:00,103.56,103.57,103.52,103.555,70300000.0
2008-03-11 15:39:00,103.555,103.59,103.545,103.56,77400000.0
2008-03-11 15:40:00,103.56,103.595,103.56,103.58,104100000.0
2008-03-11 15:41:00,103.58,103.58,103.48,103.5,87800000.0
2008-03-11 15:42:00,103.5,103.51,103.46,103.5,90000000.0
2008-03-11 15:43:00,103.5,103.525,103.49,103.5,79600000.0
2008-03-11 15:44:00,103.5,103.52,103.485,103.52,55100000.0
2008-03-11 15:45:00,103.52,103.535,103.48,103.5,93800000.0
2008-03-11 15:46:00,103.5,103.5,103.405,103.485,84700000.0
2008-03-11 15:47:00,103.49,103.5,103.39,103.39,100400000.0
2008-03-11 15:48:00,103.39,103.405,103.36,103.39,84000000.0
2008-03-11 15:49:00,103.39,103.415,103.35,103.395,71900000.0
2008-03-11 15:50:00,103.395,103.44,103.395,103.415,68800000.0
2008-03-11 15:51:00,103.415,103.45,103.415,103.43,65800000.0
2008-03-11 15:52:00,103.43,103.43,103.38,103.38,68900000.0
2008-03-11 15:53:00,103.39,103.41,103.34,103.355,100700000.0
2008-03-11 15:54:00,103.355,103.375,103.34,103.35,75300000.0
2008-03-11 15:55:00,103.35,103.37,103.33,103.335,87000000.0
2008-03-11 15:56:00,103.335,103.36,103.335,103.35,50100000.0
2008-03-11 15:57:00,103.35,103.52,103.35,103.51,117500000.0
2008-03-11 15:58:00,103.51,103.51,103.46,103.48,84500000.0
2008-03-11 15:59:00,103.48,103.49,103.38,103.41,107300000.0
2008-03-11 16:00:00,103.41,103.46,103.38,103.435,101500000.0
2008-03-11 16:01:00,103.435,103.465,103.395,103.455,91900000.0
2008-03-11 16:02:00,103.455,103.455,103.39,103.395,106600000.0
2008-03-11 16:03:00,103.395,103.435,103.38,103.395,113000000.0
2008-03-11 16:04:00,103.395,103.48,103.395,103.45,81200000.0
2008-03-11 16:05:00,103.45,103.48,103.415,103.47,99300000.0
2008-03-11 16:06:00,103.47,103.47,103.4,103.43,80700000.0
2008-03-11 16:07:00,103.43,103.48,103.42,103.46,83800000.0
2008-03-11 16:08:00,103.46,103.52,103.46,103.49,87000000.0
2008-03-11 16:09:00,103.49,103.52,103.49,103.52,57100000.0
2008-03-11 16:10:00,103.52,103.58,103.515,103.57,79700000.0
2008-03-11 16:11:00,103.575,103.65,103.57,103.6,84800000.0
2008-03-11 16:12:00,103.6,103.61,103.585,103.61,170000000.0
2008-03-11 16:13:00,103.61,103.71,103.61,103.67,99200000.0
2008-03-11 16:14:00,103.67,103.73,103.66,103.73,97700000.0
2008-03-11 16:15:00,103.74,103.77,103.705,103.72,87300000.0
2008-03-11 16:16:00,103.72,103.79,103.72,103.76,98800000.0
2008-03-11 16:17:00,103.76,103.8,103.75,103.75,88500000.0
2008-03-11 16:18:00,103.75,103.8,103.74,103.75,103500000.0
2008-03-11 16:19:00,103.75,103.78,103.74,103.765,79900000.0
2008-03-11 16:20:00,103.765,103.765,103.73,103.75,86900000.0
2008-03-11 16:21:00,103.76,103.78,103.75,103.77,96200000.0
2008-03-11 16:22:00,103.77,103.77,103.74,103.75,72400000.0
2008-03-11 16:23:00,103.75,103.79,103.73,103.78,87700000.0
2008-03-11 16:24:00,103.785,103.86,103.76,103.82,119100000.0
2008-03-11 16:25:00,103.82,103.855,103.8,103.855,98100000.0
2008-03-11 16:26:00,103.855,104.02,103.855,103.96,99200000.0
2008-03-11 16:27:00,103.96,103.99,103.93,103.95,117700000.0
2008-03-11 16:28:00,103.94,103.96,103.89,103.895,100900000.0
2008-03-11 16:29:00,103.895,103.98,103.88,103.96,150700000.0
2008-03-11 16:30:00,103.96,104.01,103.945,104.0,108600000.0
2008-03-11 16:31:00,104.0,104.01,103.97,104.0,115600000.0
2008-03-11 16:32:00,103.985,104.03,103.975,103.995,105900000.0
2008-03-11 16:33:00,103.995,104.02,103.94,103.96,81700000.0
2008-03-11 16:34:00,103.96,103.96,103.91,103.93,104800000.0
2008-03-11 16:35:00,103.93,103.94,103.895,103.905,84700000.0
2008-03-11 16:36:00,103.9,103.98,103.88,103.88,135100000.0
2008-03-11 16:37:00,103.885,103.9,103.84,103.9,88400000.0
2008-03-11 16:38:00,103.9,103.9,103.83,103.865,106200000.0
2008-03-11 16:39:00,103.86,103.9,103.86,103.88,85000000.0
2008-03-11 16:40:00,103.88,103.88,103.82,103.875,79800000.0
2008-03-11 16:41:00,103.875,103.91,103.87,103.91,64800000.0
2008-03-11 16:42:00,103.91,103.92,103.87,103.89,70600000.0
2008-03-11 16:43:00,103.895,103.94,103.88,103.935,104500000.0
2008-03-11 16:44:00,103.935,103.935,103.87,103.87,77900000.0
2008-03-11 16:45:00,103.88,103.89,103.83,103.88,88100000.0
2008-03-11 16:46:00,103.89,103.93,103.89,103.93,64000000.0
2008-03-11 16:47:00,103.93,103.94,103.91,103.94,56800000.0
2008-03-11 16:48:00,103.94,103.94,103.85,103.86,74200000.0
2008-03-11 16:49:00,103.86,103.94,103.86,103.93,118000000.0
2008-03-11 16:50:00,103.93,103.965,103.92,103.965,99600000.0
2008-03-11 16:51:00,103.96,104.0,103.96,104.0,90600000.0
2008-03-11 16:52:00,104.005,104.025,103.94,103.94,149100000.0
2008-03-11 16:53:00,103.94,103.995,103.93,103.98,94300000.0
2008-03-11 16:54:00,103.98,103.98,103.935,103.97,138700000.0
2008-03-11 16:55:00,103.97,104.01,103.95,104.01,72200000.0
2008-03-11 16:56:00,104.01,104.09,104.005,104.08,101900000.0
2008-03-11 16:57:00,104.08,104.1,104.06,104.08,106100000.0
2008-03-11 16:58:00,104.09,104.12,104.08,104.11,78000000.0
2008-03-11 16:59:00,104.11,104.15,104.11,104.13,65700000.0
2008-03-11 17:00:00,104.13,104.15,104.1,104.11,94800000.0
2008-03-11 17:01:00,104.11,104.14,104.04,104.05,140800000.0
2008-03-11 17:02:00,104.04,104.065,104.035,104.035,98700000.0
2008-03-11 17:03:00,104.035,104.05,103.985,104.005,100300000.0
2008-03-11 17:04:00,104.005,104.05,104.0,104.04,62700000.0
2008-03-11 17:05:00,104.04,104.04,104.03,104.04,49700000.0
2008-03-11 17:06:00,104.05,104.05,104.02,104.02,65700000.0
2008-03-11 17:07:00,104.02,104.02,104.01,104.02,64900000.0
2008-03-11 17:08:00,104.02,104.03,103.99,104.0,59300000.0
2008-03-11 17:09:00,104.0,104.04,104.0,104.03,61400000.0
2008-03-11 17:10:00,104.03,104.04,103.995,104.0,61300000.0
2008-03-11 17:11:00,104.0,104.01,103.97,103.97,58400000.0
2008-03-11 17:12:00,103.97,103.99,103.95,103.98,76900000.0
2008-03-11 17:13:00,103.98,104.01,103.97,103.97,80300000.0
2008-03-11 17:14:00,103.97,103.98,103.895,103.905,96000000.0
2008-03-11 17:15:00,103.905,103.92,103.86,103.89,87600000.0
2008-03-11 17:16:00,103.895,103.91,103.87,103.88,92100000.0
2008-03-11 17:17:00,103.88,103.88,103.795,103.82,117200000.0
2008-03-11 17:18:00,103.82,103.83,103.755,103.77,82900000.0
2008-03-11 17:19:00,103.775,103.83,103.77,103.81,96400000.0
2008-03-11 17:20:00,103.81,103.84,103.795,103.805,86000000.0
2008-03-11 17:21:00,103.805,103.805,103.71,103.72,128400000.0
2008-03-11 17:22:00,103.71,103.72,103.66,103.69,105900000.0
2008-03-11 17:23:00,103.69,103.75,103.68,103.75,78200000.0
2008-03-11 17:24:00,103.75,103.81,103.74,103.8,91300000.0
2008-03-11 17:25:00,103.8,103.89,103.8,103.89,73900000.0
2008-03-11 17:26:00,103.89,103.92,103.88,103.88,74600000.0
2008-03-11 17:27:00,103.88,103.96,103.87,103.96,84800000.0
2008-03-11 17:28:00,103.96,104.02,103.95,104.0,69700000.0
2008-03-11 17:29:00,104.0,104.01,103.96,103.96,85900000.0
2008-03-11 17:30:00,103.97,103.98,103.915,103.94,120900000.0
2008-03-11 17:31:00,103.94,103.98,103.9,103.945,121700000.0
2008-03-11 17:32:00,103.94,103.95,103.92,103.94,79800000.0
2008-03-11 17:33:00,103.94,104.01,103.94,103.99,94000000.0
2008-03-11 17:34:00,103.99,104.005,103.97,103.985,94200000.0
2008-03-11 17:35:00,103.985,104.035,103.985,104.03,80600000.0
2008-03-11 17:36:00,104.03,104.055,104.0,104.01,108500000.0
2008-03-11 17:37:00,104.015,104.02,103.96,103.96,92000000.0
2008-03-11 17:38:00,103.96,103.98,103.92,103.935,64300000.0
2008-03-11 17:39:00,103.935,103.935,103.9,103.905,88300000.0
2008-03-11 17:40:00,103.91,103.93,103.91,103.93,65600000.0
2008-03-11 17:41:00,103.93,103.98,103.93,103.98,77100000.0
2008-03-11 17:42:00,103.98,103.985,103.91,103.91,112200000.0
2008-03-11 17:43:00,103.91,103.92,103.78,103.78,121300000.0
2008-03-11 17:44:00,103.78,103.82,103.7,103.72,87500000.0
2008-03-11 17:45:00,103.72,103.72,103.64,103.65,82400000.0
2008-03-11 17:46:00,103.65,103.675,103.61,103.64,100100000.0
2008-03-11 17:47:00,103.64,103.64,103.59,103.6,88800000.0
2008-03-11 17:48:00,103.6,103.61,103.55,103.55,92900000.0
2008-03-11 17:49:00,103.55,103.565,103.485,103.515,91000000.0
2008-03-11 17:50:00,103.515,103.59,103.495,103.5,85300000.0
2008-03-11 17:51:00,103.5,103.5,103.3,103.33,163400000.0
2008-03-11 17:52:00,103.325,103.325,103.22,103.325,113100000.0
2008-03-11 17:53:00,103.325,103.385,103.3,103.375,83300000.0
2008-03-11 17:54:00,103.375,103.42,103.35,103.41,95600000.0
2008-03-11 17:55:00,103.41,103.44,103.375,103.39,82400000.0
2008-03-11 17:56:00,103.39,103.41,103.19,103.2,134100000.0
2008-03-11 17:57:00,103.2,103.28,103.195,103.23,98300000.0
2008-03-11 17:58:00,103.23,103.305,103.23,103.3,104100000.0
2008-03-11 17:59:00,103.3,103.36,103.28,103.34,121100000.0
2008-03-11 18:00:00,103.33,103.38,103.32,103.375,84700000.0
2008-03-11 18:01:00,103.375,103.43,103.37,103.4,97700000.0
2008-03-11 18:02:00,103.4,103.43,103.31,103.325,88100000.0
2008-03-11 18:03:00,103.325,103.41,103.325,103.38,70100000.0
2008-03-11 18:04:00,103.39,103.45,103.38,103.445,69200000.0
2008-03-11 18:05:00,103.44,103.48,103.405,103.445,109100000.0
2008-03-11 18:06:00,103.445,103.465,103.42,103.44,100100000.0
2008-03-11 18:07:00,103.44,103.45,103.43,103.43,73700000.0
2008-03-11 18:08:00,103.43,103.45,103.37,103.44,108100000.0
2008-03-11 18:09:00,103.45,103.505,103.45,103.49,93100000.0
2008-03-11 18:10:00,103.495,103.505,103.46,103.5,68600000.0
2008-03-11 18:11:00,103.5,103.5,103.46,103.47,75200000.0
2008-03-11 18:12:00,103.47,103.53,103.46,103.53,66400000.0
2008-03-11 18:13:00,103.53,103.565,103.53,103.56,89900000.0
2008-03-11 18:14:00,103.56,103.635,103.5,103.63,115800000.0
2008-03-11 18:15:00,103.63,103.635,103.57,103.6,73900000.0
2008-03-11 18:16:00,103.6,103.605,103.525,103.53,66300000.0
2008-03-11 18:17:00,103.535,103.595,103.525,103.575,57900000.0
2008-03-11 18:18:00,103.575,103.575,103.55,103.55,52800000.0
2008-03-11 18:19:00,103.55,103.56,103.525,103.525,70300000.0
2008-03-11 18:20:00,103.525,103.545,103.495,103.545,72600000.0
2008-03-11 18:21:00,103.545,103.545,103.5,103.52,83500000.0
2008-03-11 18:22:00,103.52,103.55,103.505,103.545,86200000.0
2008-03-11 18:23:00,103.545,103.56,103.51,103.525,72700000.0
2008-03-11 18:24:00,103.525,103.55,103.52,103.54,57500000.0
2008-03-11 18:25:00,103.54,103.54,103.5,103.5,44100000.0
2008-03-11 18:26:00,103.505,103.54,103.49,103.49,69700000.0
2008-03-11 18:27:00,103.49,103.49,103.44,103.44,67100000.0
2008-03-11 18:28:00,103.425,103.505,103.42,103.47,83300000.0
2008-03-11 18:29:00,103.47,103.49,103.455,103.49,59100000.0
2008-03-11 18:30:00,103.49,103.5,103.465,103.485,60200000.0
2008-03-11 18:31:00,103.485,103.51,103.4,103.44,71100000.0
2008-03-11 18:32:00,103.445,103.47,103.44,103.44,79400000.0
2008-03-11 18:33:00,103.44,103.44,103.39,103.4,62700000.0
2008-03-11 18:34:00,103.4,103.4,103.355,103.39,78400000.0
2008-03-11 18:35:00,103.39,103.43,103.365,103.4,86100000.0
2008-03-11 18:36:00,103.4,103.42,103.395,103.4,51500000.0
2008-03-11 18:37:00,103.4,103.43,103.34,103.36,101500000.0
2008-03-11 18:38:00,103.34,103.34,103.29,103.31,82700000.0
2008-03-11 18:39:00,103.31,103.31,103.25,103.25,71900000.0
2008-03-11 18:40:00,103.25,103.26,103.19,103.19,76700000.0
2008-03-11 18:41:00,103.19,103.25,103.19,103.215,90000000.0
2008-03-11 18:42:00,103.215,103.27,103.2,103.2,86800000.0
2008-03-11 18:43:00,103.2,103.2,103.165,103.2,55200000.0
2008-03-11 18:44:00,103.2,103.205,103.16,103.18,88500000.0
2008-03-11 18:45:00,103.175,103.18,103.12,103.12,96100000.0
2008-03-11 18:46:00,103.12,103.13,103.09,103.095,47700000.0
2008-03-11 18:47:00,103.095,103.14,103.08,103.1,60400000.0
2008-03-11 18:48:00,103.1,103.1,102.98,102.98,82000000.0
2008-03-11 18:49:00,102.98,103.055,102.98,103.02,77500000.0
2008-03-11 18:50:00,103.025,103.08,103.015,103.075,61600000.0
2008-03-11 18:51:00,103.075,103.2,103.07,103.175,153200000.0
2008-03-11 18:52:00,103.175,103.205,103.16,103.17,66000000.0
2008-03-11 18:53:00,103.17,103.17,103.11,103.11,199800000.0
2008-03-11 18:54:00,103.11,103.17,103.11,103.17,195900000.0
2008-03-11 18:55:00,103.17,103.37,103.17,103.31,129300000.0
2008-03-11 18:56:00,103.31,103.36,103.27,103.29,97900000.0
2008-03-11 18:57:00,103.29,103.295,103.24,103.275,68900000.0
2008-03-11 18:58:00,103.275,103.385,103.26,103.385,111800000.0
2008-03-11 18:59:00,103.385,103.405,103.325,103.375,88700000.0
2008-03-11 19:00:00,103.375,103.4,103.36,103.365,93700000.0
2008-03-11 19:01:00,103.365,103.41,103.34,103.41,76300000.0
2008-03-11 19:02:00,103.41,103.44,103.37,103.42,82000000.0
2008-03-11 19:03:00,103.42,103.425,103.39,103.415,76000000.0
2008-03-11 19:04:00,103.42,103.46,103.39,103.42,79200000.0
2008-03-11 19:05:00,103.42,103.42,103.37,103.37,44300000.0
2008-03-11 19:06:00,103.36,103.39,103.35,103.39,59100000.0
2008-03-11 19:07:00,103.39,103.4,103.36,103.37,48300000.0
2008-03-11 19:08:00,103.36,103.405,103.35,103.39,62500000.0
2008-03-11 19:09:00,103.39,103.39,103.305,103.31,91800000.0
2008-03-11 19:10:00,103.31,103.42,103.305,103.41,70200000.0
2008-03-11 19:11:00,103.4,103.47,103.4,103.46,71100000.0
2008-03-11 19:12:00,103.46,103.535,103.46,103.515,86100000.0
2008-03-11 19:13:00,103.515,103.6,103.515,103.575,74300000.0
2008-03-11 19:14:00,103.575,103.59,103.48,103.505,125600000.0
2008-03-11 19:15:00,103.505,103.51,103.46,103.46,56000000.0
2008-03-11 19:16:00,103.46,103.48,103.46,103.47,30400000.0
2008-03-11 19:17:00,103.47,103.51,103.44,103.45,45700000.0
2008-03-11 19:18:00,103.45,103.5,103.435,103.5,45300000.0
2008-03-11 19:19:00,103.5,103.58,103.5,103.52,113800000.0
2008-03-11 19:20:00,103.52,103.525,103.44,103.52,248200000.0
2008-03-11 19:21:00,103.52,103.54,103.46,103.48,86500000.0
2008-03-11 19:22:00,103.48,103.5,103.48,103.48,89000000.0
2008-03-11 19:23:00,103.48,103.545,103.48,103.53,134800000.0
2008-03-11 19:24:00,103.53,103.56,103.51,103.51,88000000.0
2008-03-11 19:25:00,103.51,103.51,103.48,103.49,61400000.0
2008-03-11 19:26:00,103.49,103.54,103.49,103.54,66000000.0
2008-03-11 19:27:00,103.54,103.62,103.54,103.62,84200000.0
2008-03-11 19:28:00,103.62,103.63,103.6,103.6,98300000.0
2008-03-11 19:29:00,103.595,103.63,103.595,103.63,59300000.0
2008-03-11 19:30:00,103.63,103.65,103.62,103.63,63300000.0
2008-03-11 19:31:00,103.63,103.64,103.63,103.64,46300000.0
2008-03-11 19:32:00,103.64,103.66,103.62,103.645,50800000.0
2008-03-11 19:33:00,103.64,103.655,103.62,103.625,91700000.0
2008-03-11 19:34:00,103.625,103.64,103.61,103.615,70900000.0
2008-03-11 19:35:00,103.615,103.625,103.61,103.615,57400000.0
2008-03-11 19:36:00,103.615,103.62,103.58,103.58,51500000.0
2008-03-11 19:37:00,103.58,103.605,103.56,103.56,66900000.0
2008-03-11 19:38:00,103.56,103.58,103.55,103.56,102400000.0
2008-03-11 19:39:00,103.56,103.58,103.56,103.58,42800000.0
2008-03-11 19:40:00,103.58,103.59,103.56,103.56,46300000.0
2008-03-11 19:41:00,103.56,103.59,103.55,103.57,65800000.0
2008-03-11 19:42:00,103.57,103.58,103.49,103.55,99300000.0
2008-03-11 19:43:00,103.55,103.58,103.54,103.56,57400000.0
2008-03-11 19:44:00,103.56,103.58,103.53,103.58,51100000.0
2008-03-11 19:45:00,103.58,103.59,103.51,103.56,188700000.0
2008-03-11 19:46:00,103.56,103.57,103.52,103.52,82500000.0
2008-03-11 19:47:00,103.52,103.54,103.51,103.525,65400000.0
2008-03-11 19:48:00,103.525,103.555,103.52,103.55,51000000.0
2008-03-11 19:49:00,103.55,103.555,103.485,103.485,67000000.0
2008-03-11 19:50:00,103.485,103.52,103.485,103.51,39500000.0
2008-03-11 19:51:00,103.51,103.51,103.48,103.48,60200000.0
2008-03-11 19:52:00,103.48,103.53,103.475,103.53,110300000.0
2008-03-11 19:53:00,103.53,103.58,103.53,103.57,65400000.0
2008-03-11 19:54:00,103.57,103.6,103.56,103.59,46900000.0
2008-03-11 19:55:00,103.59,103.6,103.565,103.59,66800000.0
2008-03-11 19:56:00,103.59,103.62,103.57,103.59,73700000.0
2008-03-11 19:57:00,103.59,103.69,103.59,103.67,85900000.0
2008-03-11 19:58:00,103.67,103.71,103.66,103.685,202300000.0
2008-03-11 19:59:00,103.69,103.7,103.675,103.685,103900000.0
2008-03-11 20:00:00,103.685,103.725,103.67,103.69,163800000.0
2008-03-11 20:01:00,103.69,103.69,103.6,103.635,158000000.0
2008-03-11 20:02:00,103.635,103.64,103.625,103.635,67300000.0
2008-03-11 20:03:00,103.635,103.69,103.635,103.66,99900000.0
2008-03-11 20:04:00,103.665,103.73,103.665,103.71,129100000.0
2008-03-11 20:05:00,103.71,103.71,103.68,103.7,58000000.0
2008-03-11 20:06:00,103.7,103.75,103.7,103.74,58000000.0
2008-03-11 20:07:00,103.74,103.77,103.725,103.765,58600000.0
2008-03-11 20:08:00,103.78,103.865,103.78,103.86,104200000.0
2008-03-11 20:09:00,103.86,103.86,103.805,103.81,62600000.0
2008-03-11 20:10:00,103.81,103.81,103.75,103.77,71800000.0
2008-03-11 20:11:00,103.77,103.8,103.76,103.76,67200000.0
2008-03-11 20:12:00,103.76,103.77,103.75,103.76,74200000.0
2008-03-11 20:13:00,103.765,103.765,103.745,103.745,35700000.0
2008-03-11 20:14:00,103.745,103.745,103.7,103.72,48500000.0
2008-03-11 20:15:00,103.71,103.725,103.7,103.715,66500000.0
2008-03-11 20:16:00,103.715,103.76,103.705,103.75,39100000.0
2008-03-11 20:17:00,103.75,103.79,103.735,103.775,58200000.0
2008-03-11 20:18:00,103.775,103.81,103.775,103.79,34400000.0
2008-03-11 20:19:00,103.775,103.81,103.775,103.81,82500000.0
2008-03-11 20:20:00,103.81,103.81,103.77,103.79,40100000.0
2008-03-11 20:21:00,103.79,103.79,103.77,103.79,31600000.0
2008-03-11 20:22:00,103.79,103.79,103.77,103.78,49700000.0
2008-03-11 20:23:00,103.78,103.79,103.76,103.78,47700000.0
2008-03-11 20:24:00,103.78,103.78,103.75,103.765,40800000.0
2008-03-11 20:25:00,103.765,103.785,103.76,103.78,61000000.0
2008-03-11 20:26:00,103.78,103.78,103.76,103.76,55100000.0
2008-03-11 20:27:00,103.76,103.77,103.76,103.77,66800000.0
2008-03-11 20:28:00,103.77,103.8,103.77,103.8,61400000.0
2008-03-11 20:29:00,103.8,103.82,103.78,103.78,49100000.0
2008-03-11 20:30:00,103.78,103.8,103.77,103.77,61000000.0
2008-03-11 20:31:00,103.77,103.77,103.735,103.74,30300000.0
2008-03-11 20:32:00,103.745,103.765,103.725,103.75,40100000.0
2008-03-11 20:33:00,103.75,103.79,103.75,103.775,52100000.0
2008-03-11 20:34:00,103.79,103.83,103.79,103.815,52900000.0
2008-03-11 20:35:00,103.815,103.83,103.8,103.81,54900000.0
2008-03-11 20:36:00,103.81,103.865,103.81,103.84,81900000.0
2008-03-11 20:37:00,103.845,103.865,103.83,103.86,57800000.0
2008-03-11 20:38:00,103.86,103.92,103.86,103.92,57100000.0
2008-03-11 20:39:00,103.92,103.98,103.92,103.98,57000000.0
2008-03-11 20:40:00,103.97,103.985,103.94,103.955,75000000.0
2008-03-11 20:41:00,103.955,103.955,103.92,103.92,42300000.0
2008-03-11 20:42:00,103.92,103.95,103.91,103.93,72400000.0
2008-03-11 20:43:00,103.93,103.955,103.93,103.94,67500000.0
2008-03-11 20:44:00,103.94,103.96,103.92,103.96,61500000.0
2008-03-11 20:45:00,103.96,104.01,103.96,104.01,50900000.0
2008-03-11 20:46:00,104.01,104.02,104.0,104.0,54800000.0
2008-03-11 20:47:00,104.0,104.05,103.98,104.04,102400000.0
2008-03-11 20:48:00,104.045,104.07,104.045,104.06,94900000.0
2008-03-11 20:49:00,104.06,104.09,104.06,104.09,67500000.0
2008-03-11 20:50:00,104.09,104.14,104.07,104.12,75600000.0
2008-03-11 20:51:00,104.12,104.14,104.06,104.13,107200000.0
2008-03-11 20:52:00,104.13,104.13,104.09,104.105,92200000.0
2008-03-11 20:53:00,104.105,104.16,104.105,104.16,67800000.0
2008-03-11 20:54:00,104.16,104.2,104.16,104.195,111800000.0
2008-03-11 20:55:00,104.195,104.32,104.175,104.265,120700000.0
2008-03-11 20:56:00,104.27,104.31,104.23,104.23,124100000.0
2008-03-11 20:57:00,104.23,104.23,104.175,104.175,82200000.0
2008-03-11 20:58:00,104.175,104.19,104.13,104.13,86400000.0
2008-03-11 20:59:00,104.13,104.16,104.1,104.1,80600000.0
2008-03-11 21:00:00,104.1,104.14,104.07,104.07,79900000.0
2008-03-11 21:01:00,104.07,104.1,104.065,104.09,63700000.0
2008-03-11 21:02:00,104.09,104.1,104.045,104.05,63700000.0
2008-03-11 21:03:00,104.05,104.065,104.04,104.06,50100000.0
2008-03-11 21:04:00,104.06,104.07,103.985,104.0,95800000.0
2008-03-11 21:05:00,104.0,104.05,103.99,103.99,110300000.0
2008-03-11 21:06:00,103.99,103.99,103.96,103.98,56800000.0
2008-03-11 21:07:00,103.98,104.02,103.97,104.005,66600000.0
2008-03-11 21:08:00,104.005,104.025,103.965,103.985,75000000.0
2008-03-11 21:09:00,103.99,104.025,103.975,104.015,72500000.0
2008-03-11 21:10:00,104.015,104.04,104.0,104.03,71600000.0
2008-03-11 21:11:00,104.02,104.03,104.0,104.02,46000000.0
2008-03-11 21:12:00,104.02,104.03,104.0,104.01,51600000.0
2008-03-11 21:13:00,104.01,104.01,103.945,103.97,108900000.0
2008-03-11 21:14:00,103.97,104.02,103.97,104.02,60100000.0
2008-03-11 21:15:00,104.03,104.035,103.99,104.02,57100000.0
2008-03-11 21:16:00,104.02,104.04,104.02,104.02,53900000.0
2008-03-11 21:17:00,104.02,104.04,104.0,104.01,58200000.0
2008-03-11 21:18:00,104.01,104.04,103.96,103.98,175000000.0
2008-03-11 21:19:00,103.98,104.02,103.97,103.99,204000000.0
2008-03-11 21:20:00,103.99,104.02,103.96,103.97,182900000.0
2008-03-11 21:21:00,103.97,104.01,103.97,104.0,76300000.0
2008-03-11 21:22:00,104.0,104.01,103.99,103.99,54200000.0
2008-03-11 21:23:00,103.99,104.01,103.99,104.0,59200000.0
2008-03-11 21:24:00,104.0,104.01,104.0,104.01,39100000.0
2008-03-11 21:25:00,104.01,104.01,103.975,103.99,26700000.0
2008-03-11 21:26:00,103.99,103.995,103.985,103.995,24100000.0
2008-03-11 21:27:00,103.995,104.01,103.97,103.98,43100000.0
2008-03-11 21:28:00,103.98,103.985,103.97,103.97,39700000.0
2008-03-11 21:29:00,103.975,103.99,103.95,103.96,80100000.0
2008-03-11 21:30:00,103.96,103.97,103.885,103.885,146500000.0
2008-03-11 21:31:00,103.89,103.91,103.845,103.85,329200000.0
2008-03-11 21:32:00,103.85,103.93,103.85,103.925,512700000.0
2008-03-11 21:33:00,103.94,103.94,103.9,103.9,70800000.0
2008-03-11 21:34:00,103.9,103.91,103.88,103.9,72700000.0
2008-03-11 21:35:00,103.9,103.92,103.89,103.9,42800000.0
2008-03-11 21:36:00,103.9,103.92,103.89,103.9,50300000.0
2008-03-11 21:37:00,103.9,103.925,103.9,103.92,63200000.0
2008-03-11 21:38:00,103.92,103.97,103.92,103.96,43000000.0
2008-03-11 21:39:00,103.96,103.98,103.95,103.95,57900000.0
2008-03-11 21:40:00,103.95,103.97,103.905,103.915,113700000.0
2008-03-11 21:41:00,103.915,103.92,103.9,103.915,38700000.0
2008-03-11 21:42:00,103.915,103.945,103.915,103.935,44000000.0
2008-03-11 21:43:00,103.935,103.94,103.91,103.915,51700000.0
2008-03-11 21:44:00,103.915,103.95,103.89,103.945,141400000.0
2008-03-11 21:45:00,103.945,103.97,103.935,103.96,43600000.0
2008-03-11 21:46:00,103.96,103.96,103.94,103.94,43200000.0
2008-03-11 21:47:00,103.93,103.94,103.905,103.915,65300000.0
2008-03-11 21:48:00,103.91,103.915,103.9,103.91,33700000.0
2008-03-11 21:49:00,103.91,103.94,103.91,103.94,49600000.0
2008-03-11 21:50:00,103.94,103.96,103.94,103.96,41400000.0
2008-03-11 21:51:00,103.96,103.98,103.96,103.97,33200000.0
2008-03-11 21:52:00,103.97,103.97,103.94,103.94,72100000.0
2008-03-11 21:53:00,103.94,103.95,103.9,103.95,88200000.0
2008-03-11 21:54:00,103.95,103.95,103.92,103.93,32400000.0
2008-03-11 21:55:00,103.93,103.94,103.93,103.93,36900000.0
2008-03-11 21:56:00,103.93,103.95,103.93,103.94,47400000.0
2008-03-11 21:57:00,103.94,103.98,103.94,103.97,102000000.0
2008-03-11 21:58:00,103.97,104.04,103.97,104.035,93100000.0
2008-03-11 21:59:00,104.05,104.1,104.025,104.085,87100000.0
2008-03-11 22:00:00,104.085,104.115,104.085,104.115,51500000.0
2008-03-11 22:01:00,104.115,104.12,104.1,104.12,52000000.0
2008-03-11 22:02:00,104.12,104.15,104.115,104.13,47500000.0
2008-03-11 22:03:00,104.13,104.17,104.13,104.17,62700000.0
2008-03-11 22:04:00,104.17,104.21,104.165,104.195,98000000.0
2008-03-11 22:05:00,104.195,104.23,104.18,104.19,71700000.0
2008-03-11 22:06:00,104.19,104.23,104.19,104.23,51000000.0
2008-03-11 22:07:00,104.23,104.29,104.23,104.27,113700000.0
2008-03-11 22:08:00,104.27,104.29,104.25,104.265,80800000.0
2008-03-11 22:09:00,104.265,104.265,104.235,104.255,76800000.0
2008-03-11 22:10:00,104.255,104.27,104.255,104.26,42900000.0
2008-03-11 22:11:00,104.24,104.26,104.23,104.235,151400000.0
2008-03-11 22:12:00,104.235,104.26,104.23,104.25,73300000.0
2008-03-11 22:13:00,104.25,104.26,104.25,104.26,53300000.0
2008-03-11 22:14:00,104.26,104.26,104.24,104.24,109500000.0
2008-03-11 22:15:00,104.24,104.26,104.24,104.26,35400000.0
2008-03-11 22:16:00,104.26,104.28,104.26,104.26,114400000.0
2008-03-11 22:17:00,104.26,104.27,104.19,104.195,264300000.0
2008-03-11 22:18:00,104.195,104.22,104.155,104.155,245700000.0
2008-03-11 22:19:00,104.155,104.155,104.14,104.155,38900000.0
2008-03-11 22:20:00,104.155,104.165,104.14,104.15,32800000.0
2008-03-11 22:21:00,104.15,104.17,104.105,104.12,95700000.0
2008-03-11 22:22:00,104.12,104.15,104.11,104.14,62300000.0
2008-03-11 22:23:00,104.14,104.17,104.14,104.15,39400000.0
2008-03-11 22:24:00,104.15,104.16,104.115,104.13,51100000.0
2008-03-11 22:25:00,104.14,104.15,104.115,104.14,43700000.0
2008-03-11 22:26:00,104.14,104.16,104.14,104.16,19700000.0
2008-03-11 22:27:00,104.16,104.16,104.16,104.16,11200000.0
2008-03-11 22:28:00,104.165,104.2,104.165,104.18,52600000.0
2008-03-11 22:29:00,104.18,104.18,104.14,104.145,27800000.0
2008-03-11 22:30:00,104.145,104.19,104.145,104.19,27000000.0
2008-03-11 22:31:00,104.19,104.21,104.19,104.205,25800000.0
2008-03-11 22:32:00,104.205,104.21,104.205,104.205,7600000.0
2008-03-11 22:33:00,104.205,104.22,104.195,104.215,20500000.0
2008-03-11 22:34:00,104.215,104.245,104.215,104.22,29400000.0
2008-03-11 22:35:00,104.22,104.23,104.19,104.19,28200000.0
2008-03-11 22:36:00,104.195,104.2,104.16,104.19,57000000.0
2008-03-11 22:37:00,104.19,104.22,104.19,104.2,25500000.0
2008-03-11 22:38:00,104.2,104.2,104.17,104.19,35400000.0
2008-03-11 22:39:00,104.19,104.23,104.17,104.23,40000000.0
2008-03-11 22:40:00,104.225,104.23,104.225,104.23,16600000.0
2008-03-11 22:41:00,104.23,104.23,104.22,104.23,19000000.0
2008-03-11 22:42:00,104.23,104.23,104.22,104.22,24400000.0
2008-03-11 22:43:00,104.22,104.22,104.17,104.2,42800000.0
2008-03-11 22:44:00,104.2,104.22,104.185,104.22,76400000.0
2008-03-11 22:45:00,104.22,104.22,104.185,104.21,65200000.0
2008-03-11 22:46:00,104.21,104.22,104.2,104.21,26800000.0
2008-03-11 22:47:00,104.21,104.21,104.175,104.175,31800000.0
2008-03-11 22:48:00,104.175,104.19,104.17,104.17,30200000.0
2008-03-11 22:49:00,104.17,104.235,104.17,104.17,31400000.0
2008-03-11 22:50:00,104.17,104.17,104.17,104.17,17500000.0
2008-03-11 22:51:00,104.17,104.205,104.17,104.205,25900000.0
2008-03-11 22:52:00,104.19,104.19,104.17,104.18,25500000.0
2008-03-11 22:53:00,104.18,104.19,104.18,104.18,35800000.0
2008-03-11 22:54:00,104.18,104.19,104.18,104.19,24000000.0
2008-03-11 22:55:00,104.19,104.2,104.19,104.19,19500000.0
2008-03-11 22:56:00,104.19,104.21,104.17,104.2,50400000.0
2008-03-11 22:57:00,104.2,104.22,104.2,104.22,33500000.0
2008-03-11 22:58:00,104.22,104.26,104.215,104.22,49800000.0
2008-03-11 22:59:00,104.21,104.24,104.21,104.22,106400000.0
2008-03-11 23:00:00,104.22,104.24,104.19,104.2,318700000.0
2008-03-11 23:01:00,104.2,104.29,104.2,104.28,442400000.0
2008-03-11 23:02:00,104.28,104.29,104.22,104.27,219500000.0
2008-03-11 23:03:00,104.27,104.28,104.27,104.27,26000000.0
2008-03-11 23:04:00,104.27,104.28,104.27,104.27,24500000.0
2008-03-11 23:05:00,104.27,104.27,104.27,104.27,24500000.0
2008-03-11 23:06:00,104.27,104.28,104.25,104.27,32000000.0
2008-03-11 23:07:00,104.27,104.27,104.26,104.26,46000000.0
2008-03-11 23:08:00,104.26,104.29,104.26,104.26,33500000.0
2008-03-11 23:09:00,104.26,104.28,104.25,104.25,66600000.0
2008-03-11 23:10:00,104.25,104.27,104.25,104.26,23000000.0
2008-03-11 23:11:00,104.26,104.26,104.25,104.25,71600000.0
2008-03-11 23:12:00,104.25,104.26,104.25,104.26,266800000.0
2008-03-11 23:13:00,104.26,104.27,104.25,104.27,164200000.0
2008-03-11 23:14:00,104.27,104.27,104.25,104.25,94700000.0
2008-03-11 23:15:00,104.25,104.25,104.2,104.24,219900000.0
2008-03-11 23:16:00,104.24,104.31,104.22,104.24,177200000.0
2008-03-11 23:17:00,104.24,104.25,104.23,104.24,129400000.0
2008-03-11 23:18:00,104.24,104.25,104.23,104.25,103000000.0
2008-03-11 23:19:00,104.25,104.26,104.23,104.24,43200000.0
2008-03-11 23:20:00,104.23,104.24,104.21,104.23,283100000.0
2008-03-11 23:21:00,104.23,104.24,104.22,104.24,147700000.0
2008-03-11 23:22:00,104.24,104.25,104.24,104.24,18000000.0
2008-03-11 23:23:00,104.24,104.26,104.24,104.24,13500000.0
2008-03-11 23:24:00,104.24,104.25,104.2,104.2,17500000.0
2008-03-11 23:25:00,104.2,104.21,104.2,104.21,18500000.0
2008-03-11 23:26:00,104.21,104.23,104.21,104.22,11500000.0
2008-03-11 23:27:00,104.22,104.22,104.22,104.22,6000000.0
2008-03-11 23:28:00,104.21,104.26,104.21,104.26,176000000.0
2008-03-11 23:29:00,104.26,104.27,104.25,104.26,17800000.0
2008-03-11 23:30:00,104.26,104.29,104.26,104.28,17000000.0
2008-03-11 23:31:00,104.28,104.3,104.28,104.29,35000000.0
2008-03-11 23:32:00,104.29,104.31,104.28,104.28,50799999.0
2008-03-11 23:33:00,104.28,104.28,104.28,104.28,35000000.0
2008-03-11 23:34:00,104.28,104.32,104.28,104.295,121500000.0
2008-03-11 23:35:00,104.295,104.295,104.28,104.285,119500000.0
2008-03-11 23:36:00,104.285,104.285,104.28,104.285,181600000.0
2008-03-11 23:37:00,104.285,104.3,104.285,104.3,218800000.0
2008-03-11 23:38:00,104.3,104.3,104.285,104.3,228300000.0
2008-03-11 23:39:00,104.3,104.32,104.3,104.32,135100000.0
2008-03-11 23:40:00,104.32,104.34,104.32,104.34,19600000.0
2008-03-11 23:41:00,104.34,104.36,104.33,104.36,38400000.0
2008-03-11 23:42:00,104.36,104.4,104.36,104.39,83300000.0
2008-03-11 23:43:00,104.39,104.39,104.39,104.39,42300000.0
2008-03-11 23:44:00,104.39,104.4,104.33,104.4,345300000.0
2008-03-11 23:45:00,104.4,104.4,104.265,104.3,208500000.0
2008-03-11 23:46:00,104.3,104.31,104.29,104.29,97600000.0
2008-03-11 23:47:00,104.29,104.32,104.29,104.31,51900000.0
2008-03-11 23:48:00,104.31,104.31,104.3,104.31,74800000.0
2008-03-11 23:49:00,104.31,104.31,104.305,104.305,176800000.0
2008-03-11 23:50:00,104.305,104.305,104.285,104.29,172000000.0
2008-03-11 23:51:00,104.29,104.29,104.25,104.28,205500000.0
2008-03-11 23:52:00,104.28,104.285,104.27,104.27,198800000.0
2008-03-11 23:53:00,104.27,104.285,104.27,104.27,388400000.0
2008-03-11 23:54:00,104.27,104.28,104.265,104.265,259200000.0
2008-03-11 23:55:00,104.265,104.28,104.265,104.27,204000000.0
2008-03-11 23:56:00,104.27,104.27,104.27,104.27,115600000.0
2008-03-11 23:57:00,104.27,104.27,104.27,104.27,115600000.0
2008-03-11 23:58:00,104.27,104.3,104.27,104.3,223200000.0
2008-03-11 23:59:00,104.3,104.3,104.27,104.285,343900000.0
2008-03-12 00:00:00,104.285,104.305,104.28,104.29,181400000.0
2008-03-12 00:01:00,104.29,104.29,104.28,104.28,215600000.0
2008-03-12 00:02:00,104.28,104.3,104.28,104.3,133200000.0
2008-03-12 00:03:00,104.3,104.3,104.285,104.285,158700000.0
2008-03-12 00:04:00,104.285,104.33,104.285,104.325,387600000.0
2008-03-12 00:05:00,104.325,104.33,104.31,104.31,234500000.0
2008-03-12 00:06:00,104.31,104.31,104.29,104.3,57800000.0
2008-03-12 00:07:00,104.3,104.32,104.3,104.3,140800000.0
2008-03-12 00:08:00,104.3,104.31,104.3,104.31,16800000.0
2008-03-12 00:09:00,104.31,104.31,104.3,104.3,19000000.0
2008-03-12 00:10:00,104.3,104.3,104.25,104.28,423800000.0
2008-03-12 00:11:00,104.28,104.29,104.28,104.28,27500000.0
2008-03-12 00:12:00,104.28,104.28,104.27,104.28,26700000.0
2008-03-12 00:13:00,104.28,104.28,104.27,104.27,34600000.0
2008-03-12 00:14:00,104.27,104.27,104.27,104.27,13000000.0
2008-03-12 00:15:00,104.27,104.27,104.27,104.27,8000000.0
2008-03-12 00:16:00,104.27,104.29,104.27,104.29,27700000.0
2008-03-12 00:17:00,104.29,104.29,104.26,104.26,74100000.0
2008-03-12 00:18:00,104.26,104.26,104.255,104.255,156400000.0
2008-03-12 00:19:00,104.255,104.29,104.255,104.29,148300000.0
2008-03-12 00:20:00,104.29,104.33,104.29,104.295,100300000.0
2008-03-12 00:21:00,104.295,104.33,104.28,104.32,286500000.0
2008-03-12 00:22:00,104.32,104.33,104.305,104.33,142500000.0
2008-03-12 00:23:00,104.33,104.38,104.33,104.38,329900000.0
2008-03-12 00:24:00,104.38,104.42,104.38,104.4,49500000.0
2008-03-12 00:25:00,104.4,104.41,104.39,104.41,101600000.0
2008-03-12 00:26:00,104.41,104.43,104.4,104.405,266400000.0
2008-03-12 00:27:00,104.405,104.405,104.395,104.405,285600000.0
2008-03-12 00:28:00,104.405,104.405,104.355,104.375,387600000.0
2008-03-12 00:29:00,104.375,104.45,104.375,104.45,247100000.0
2008-03-12 00:30:00,104.45,104.52,104.41,104.51,230700000.0
2008-03-12 00:31:00,104.51,104.54,104.5,104.5,174800000.0
2008-03-12 00:32:00,104.5,104.5,104.48,104.48,23800000.0
2008-03-12 00:33:00,104.48,104.5,104.48,104.49,36100000.0
2008-03-12 00:34:00,104.49,104.49,104.49,104.49,17200000.0
2008-03-12 00:35:00,104.49,104.49,104.49,104.49,18200000.0
2008-03-12 00:36:00,104.49,104.51,104.49,104.49,24700000.0
2008-03-12 00:37:00,104.49,104.5,104.48,104.5,24800000.0
2008-03-12 00:38:00,104.5,104.5,104.48,104.49,24500000.0
2008-03-12 00:39:00,104.49,104.49,104.48,104.48,21600000.0
2008-03-12 00:40:00,104.48,104.48,104.48,104.48,10800000.0
2008-03-12 00:41:00,104.48,104.48,104.44,104.46,61100000.0
2008-03-12 00:42:00,104.46,104.46,104.45,104.45,55100000.0
2008-03-12 00:43:00,104.45,104.46,104.44,104.44,22300000.0
2008-03-12 00:44:00,104.44,104.46,104.4,104.45,166500000.0
2008-03-12 00:45:00,104.45,104.46,104.45,104.45,24000000.0
2008-03-12 00:46:00,104.45,104.45,104.44,104.45,39200000.0
2008-03-12 00:47:00,104.45,104.45,104.405,104.44,142700000.0
2008-03-12 00:48:00,104.44,104.44,104.41,104.43,190800000.0
2008-03-12 00:49:00,104.43,104.44,104.43,104.44,16100000.0
2008-03-12 00:50:00,104.44,104.44,104.385,104.39,224900000.0
2008-03-12 00:51:00,104.39,104.4,104.37,104.37,374200000.0
2008-03-12 00:52:00,104.37,104.38,104.36,104.37,296800000.0
2008-03-12 00:53:00,104.37,104.37,104.36,104.36,44000000.0
2008-03-12 00:54:00,104.36,104.36,104.34,104.35,76700000.0
2008-03-12 00:55:00,104.35,104.37,104.35,104.36,69300000.0
2008-03-12 00:56:00,104.36,104.38,104.32,104.32,73700000.0
2008-03-12 00:57:00,104.32,104.325,104.27,104.27,169600000.0
2008-03-12 00:58:00,104.27,104.285,104.24,104.24,283600000.0
2008-03-12 00:59:00,104.235,104.235,104.185,104.185,199100000.0
2008-03-12 01:00:00,104.185,104.19,104.18,104.18,134800000.0
2008-03-12 01:01:00,104.18,104.2,104.175,104.19,208000000.0
2008-03-12 01:02:00,104.19,104.25,104.19,104.25,33800000.0
2008-03-12 01:03:00,104.25,104.29,104.24,104.25,47100000.0
2008-03-12 01:04:00,104.25,104.25,104.25,104.25,15100000.0
2008-03-12 01:05:00,104.25,104.27,104.22,104.22,38800000.0
2008-03-12 01:06:00,104.22,104.25,104.22,104.22,52400000.0
2008-03-12 01:07:00,104.22,104.23,104.185,104.2,426100001.0
2008-03-12 01:08:00,104.2,104.22,104.19,104.21,138700000.0
2008-03-12 01:09:00,104.21,104.21,104.15,104.21,217500000.0
2008-03-12 01:10:00,104.21,104.24,104.21,104.23,93500000.0
2008-03-12 01:11:00,104.23,104.23,104.22,104.22,13200000.0
2008-03-12 01:12:00,104.22,104.23,104.2,104.21,47400000.0
2008-03-12 01:13:00,104.21,104.22,104.18,104.185,54100000.0
2008-03-12 01:14:00,104.185,104.19,104.17,104.18,322000000.0
2008-03-12 01:15:00,104.18,104.19,104.16,104.19,248600000.0
2008-03-12 01:16:00,104.19,104.24,104.19,104.24,202300000.0
2008-03-12 01:17:00,104.24,104.25,104.23,104.24,61700000.0
2008-03-12 01:18:00,104.24,104.24,104.21,104.21,51600000.0
2008-03-12 01:19:00,104.21,104.23,104.21,104.23,101000000.0
2008-03-12 01:20:00,104.23,104.23,104.22,104.225,172400000.0
2008-03-12 01:21:00,104.225,104.24,104.22,104.24,50200000.0
2008-03-12 01:22:00,104.24,104.24,104.24,104.24,9200000.0
2008-03-12 01:23:00,104.24,104.24,104.22,104.23,18300000.0
2008-03-12 01:24:00,104.23,104.24,104.22,104.22,134000000.0
2008-03-12 01:25:00,104.225,104.25,104.215,104.24,51000000.0
2008-03-12 01:26:00,104.24,104.24,104.22,104.22,14400000.0
2008-03-12 01:27:00,104.22,104.22,104.2,104.2,21800000.0
2008-03-12 01:28:00,104.2,104.21,104.19,104.2,275500000.0
2008-03-12 01:29:00,104.2,104.2,104.2,104.2,10000000.0
2008-03-12 01:30:00,104.2,104.21,104.2,104.21,10800000.0
2008-03-12 01:31:00,104.21,104.22,104.19,104.22,31200000.0
2008-03-12 01:32:00,104.22,104.22,104.21,104.21,18800000.0
2008-03-12 01:33:00,104.21,104.22,104.21,104.22,10400000.0
2008-03-12 01:34:00,104.22,104.22,104.22,104.22,8000000.0
2008-03-12 01:35:00,104.22,104.25,104.21,104.24,522700000.0
2008-03-12 01:36:00,104.24,104.26,104.24,104.255,423100000.0
2008-03-12 01:37:00,104.255,104.26,104.24,104.245,204400000.0
2008-03-12 01:38:00,104.245,104.245,104.24,104.24,142000000.0
2008-03-12 01:39:00,104.24,104.26,104.24,104.25,23600000.0
2008-03-12 01:40:00,104.25,104.26,104.25,104.26,25200000.0
2008-03-12 01:41:00,104.26,104.27,104.24,104.24,101200000.0
2008-03-12 01:42:00,104.24,104.25,104.23,104.23,20000000.0
2008-03-12 01:43:00,104.23,104.23,104.19,104.21,25200000.0
2008-03-12 01:44:00,104.21,104.23,104.2,104.2,202000000.0
2008-03-12 01:45:00,104.2,104.2,104.18,104.2,173600000.0
2008-03-12 01:46:00,104.2,104.22,104.2,104.22,16800000.0
2008-03-12 01:47:00,104.22,104.22,104.21,104.21,16800000.0
2008-03-12 01:48:00,104.21,104.22,104.21,104.22,10000000.0
2008-03-12 01:49:00,104.22,104.25,104.22,104.25,24800000.0
2008-03-12 01:50:00,104.25,104.25,104.2,104.25,139100000.0
2008-03-12 01:51:00,104.25,104.26,104.225,104.23,201700000.0
2008-03-12 01:52:00,104.23,104.24,104.225,104.23,221200000.0
2008-03-12 01:53:00,104.23,104.24,104.22,104.23,68800000.0
2008-03-12 01:54:00,104.23,104.23,104.17,104.18,71800000.0
2008-03-12 01:55:00,104.18,104.19,104.17,104.19,60100000.0
2008-03-12 01:56:00,104.19,104.19,104.15,104.18,46400000.0
2008-03-12 01:57:00,104.155,104.155,104.13,104.15,68200000.0
2008-03-12 01:58:00,104.15,104.15,104.11,104.12,101800000.0
2008-03-12 01:59:00,104.13,104.14,104.105,104.105,391900000.0
2008-03-12 02:00:00,104.105,104.14,104.105,104.14,44000000.0
2008-03-12 02:01:00,104.14,104.14,104.14,104.14,32400000.0
2008-03-12 02:02:00,104.14,104.14,104.12,104.13,26000000.0
2008-03-12 02:03:00,104.13,104.14,104.13,104.14,62000000.0
2008-03-12 02:04:00,104.14,104.16,104.14,104.15,94000000.0
2008-03-12 02:05:00,104.15,104.16,104.15,104.15,49600000.0
2008-03-12 02:06:00,104.15,104.15,104.14,104.15,18000000.0
2008-03-12 02:07:00,104.15,104.16,104.12,104.15,32900000.0
2008-03-12 02:08:00,104.15,104.15,104.13,104.13,46400000.0
2008-03-12 02:09:00,104.13,104.14,104.13,104.14,88400000.0
2008-03-12 02:10:00,104.14,104.14,104.14,104.14,13200000.0
2008-03-12 02:11:00,104.14,104.16,104.13,104.13,75600000.0
2008-03-12 02:12:00,104.13,104.15,104.13,104.14,18400000.0
2008-03-12 02:13:00,104.14,104.14,104.13,104.13,12400000.0
2008-03-12 02:14:00,104.13,104.13,104.11,104.12,181600000.0
2008-03-12 02:15:00,104.12,104.12,104.12,104.12,11200000.0
2008-03-12 02:16:00,104.12,104.13,104.12,104.13,21200000.0
2008-03-12 02:17:00,104.13,104.15,104.13,104.14,22300000.0
2008-03-12 02:18:00,104.14,104.15,104.12,104.13,26800000.0
2008-03-12 02:19:00,104.13,104.13,104.13,104.13,21200000.0
2008-03-12 02:20:00,104.13,104.13,104.12,104.12,23200000.0
2008-03-12 02:21:00,104.12,104.13,104.1,104.11,27600000.0
2008-03-12 02:22:00,104.11,104.12,104.11,104.12,16200000.0
2008-03-12 02:23:00,104.12,104.12,104.11,104.12,21200000.0
2008-03-12 02:24:00,104.11,104.11,104.06,104.07,39700000.0
2008-03-12 02:25:00,104.07,104.08,104.05,104.06,72800000.0
2008-03-12 02:26:00,104.06,104.07,104.05,104.06,79900000.0
2008-03-12 02:27:00,104.06,104.08,104.06,104.07,45800000.0
2008-03-12 02:28:00,104.07,104.08,104.07,104.08,29300000.0
2008-03-12 02:29:00,104.08,104.09,104.08,104.08,22900000.0
2008-03-12 02:30:00,104.08,104.09,104.04,104.04,45900000.0
2008-03-12 02:31:00,104.04,104.06,104.04,104.05,103500000.0
2008-03-12 02:32:00,104.05,104.05,104.05,104.05,27500000.0
2008-03-12 02:33:00,104.05,104.05,104.05,104.05,104900000.0
2008-03-12 02:34:00,104.05,104.05,104.01,104.02,100100000.0
2008-03-12 02:35:00,104.02,104.02,103.99,104.01,97300000.0
2008-03-12 02:36:00,104.01,104.02,103.97,103.97,262600000.0
2008-03-12 02:37:00,103.97,103.97,103.94,103.95,145200000.0
2008-03-12 02:38:00,103.95,103.97,103.93,103.97,120100000.0
2008-03-12 02:39:00,103.97,103.97,103.94,103.94,45700000.0
2008-03-12 02:40:00,103.94,103.94,103.92,103.93,64400000.0
2008-03-12 02:41:00,103.93,103.93,103.88,103.91,234100000.0
2008-03-12 02:42:00,103.91,103.92,103.875,103.91,241700000.0
2008-03-12 02:43:00,103.91,103.92,103.9,103.91,370200000.0
2008-03-12 02:44:00,103.91,103.91,103.86,103.89,318500000.0
2008-03-12 02:45:00,103.89,103.9,103.87,103.89,133500000.0
2008-03-12 02:46:00,103.89,103.89,103.845,103.88,210400000.0
2008-03-12 02:47:00,103.88,103.89,103.86,103.88,330200000.0
2008-03-12 02:48:00,103.88,103.89,103.83,103.85,328300000.0
2008-03-12 02:49:00,103.85,103.87,103.81,103.82,223800000.0
2008-03-12 02:50:00,103.82,103.82,103.765,103.79,425200000.0
2008-03-12 02:51:00,103.79,103.845,103.79,103.825,301600000.0
2008-03-12 02:52:00,103.825,103.825,103.785,103.8,126200000.0
2008-03-12 02:53:00,103.8,103.82,103.8,103.81,103400000.0
2008-03-12 02:54:00,103.81,103.86,103.8,103.8,232100000.0
2008-03-12 02:55:00,103.8,103.825,103.74,103.78,557700000.0
2008-03-12 02:56:00,103.78,103.78,103.68,103.68,182000000.0
2008-03-12 02:57:00,103.69,103.72,103.68,103.72,445400000.0
2008-03-12 02:58:00,103.72,103.74,103.71,103.73,259400000.0
2008-03-12 02:59:00,103.73,103.73,103.695,103.72,188400000.0
2008-03-12 03:00:00,103.72,103.745,103.7,103.745,365900000.0
2008-03-12 03:01:00,103.74,103.78,103.735,103.775,541200000.0
2008-03-12 03:02:00,103.77,103.775,103.75,103.755,263100000.0
2008-03-12 03:03:00,103.75,103.75,103.69,103.71,477000000.0
2008-03-12 03:04:00,103.71,103.74,103.7,103.73,249000000.0
2008-03-12 03:05:00,103.73,103.75,103.73,103.75,298000000.0
2008-03-12 03:06:00,103.75,103.78,103.75,103.76,212500000.0
2008-03-12 03:07:00,103.76,103.765,103.68,103.68,252800000.0
2008-03-12 03:08:00,103.69,103.73,103.69,103.71,219000000.0
2008-03-12 03:09:00,103.71,103.745,103.71,103.74,235300000.0
2008-03-12 03:10:00,103.74,103.83,103.74,103.82,157700000.0
2008-03-12 03:11:00,103.82,103.84,103.81,103.82,313500000.0
2008-03-12 03:12:00,103.82,103.91,103.82,103.91,271800000.0
2008-03-12 03:13:00,103.91,103.91,103.88,103.91,190900000.0
2008-03-12 03:14:00,103.91,103.98,103.9,103.98,258600000.0
2008-03-12 03:15:00,103.98,103.98,103.95,103.96,56900000.0
2008-03-12 03:16:00,103.96,103.96,103.94,103.95,27600000.0
2008-03-12 03:17:00,103.95,103.95,103.92,103.93,142400000.0
2008-03-12 03:18:00,103.93,103.94,103.88,103.89,325000000.0
2008-03-12 03:19:00,103.89,103.915,103.875,103.885,472200000.0
2008-03-12 03:20:00,103.885,103.91,103.885,103.91,380200000.0
2008-03-12 03:21:00,103.91,103.93,103.9,103.9,213900000.0
2008-03-12 03:22:00,103.9,103.91,103.9,103.91,102600000.0
2008-03-12 03:23:00,103.91,103.91,103.9,103.9,41400000.0
2008-03-12 03:24:00,103.91,103.93,103.91,103.93,155000000.0
2008-03-12 03:25:00,103.93,103.93,103.92,103.92,42300000.0
2008-03-12 03:26:00,103.92,103.92,103.91,103.91,101000000.0
2008-03-12 03:27:00,103.91,103.92,103.9,103.91,124700000.0
2008-03-12 03:28:00,103.91,103.91,103.91,103.91,100000000.0
2008-03-12 03:29:00,103.91,103.93,103.89,103.89,330400000.0
2008-03-12 03:30:00,103.89,103.92,103.89,103.92,467400000.0
2008-03-12 03:31:00,103.92,103.945,103.92,103.93,253100000.0
2008-03-12 03:32:00,103.93,103.95,103.93,103.95,119300000.0
2008-03-12 03:33:00,103.95,103.955,103.93,103.93,178500000.0
2008-03-12 03:34:00,103.93,103.95,103.91,103.92,396700000.0
2008-03-12 03:35:00,103.92,103.93,103.91,103.91,545400000.0
2008-03-12 03:36:00,103.91,103.93,103.89,103.89,428700000.0
2008-03-12 03:37:00,103.89,103.92,103.88,103.88,234000000.0
2008-03-12 03:38:00,103.88,103.89,103.86,103.87,239000000.0
2008-03-12 03:39:00,103.87,103.88,103.87,103.88,46500000.0
2008-03-12 03:40:00,103.88,103.9,103.87,103.89,72200000.0
2008-03-12 03:41:00,103.89,103.9,103.89,103.9,48700000.0
2008-03-12 03:42:00,103.9,103.92,103.9,103.92,138100000.0
2008-03-12 03:43:00,103.92,103.93,103.92,103.93,31300000.0
2008-03-12 03:44:00,103.93,103.94,103.92,103.93,49200000.0
2008-03-12 03:45:00,103.93,103.93,103.92,103.93,48800000.0
2008-03-12 03:46:00,103.93,103.93,103.92,103.92,44000000.0
2008-03-12 03:47:00,103.92,103.95,103.92,103.95,48400000.0
2008-03-12 03:48:00,103.95,103.95,103.95,103.95,18400000.0
2008-03-12 03:49:00,103.95,103.95,103.93,103.94,20700000.0
2008-03-12 03:50:00,103.94,103.96,103.94,103.94,29500000.0
2008-03-12 03:51:00,103.94,103.94,103.94,103.94,60500000.0
2008-03-12 03:52:00,103.94,103.94,103.91,103.91,30500000.0
2008-03-12 03:53:00,103.91,103.94,103.91,103.94,27100000.0
2008-03-12 03:54:00,103.94,103.94,103.93,103.94,23200000.0
2008-03-12 03:55:00,103.94,103.96,103.925,103.96,189500000.0
2008-03-12 03:56:00,103.96,103.97,103.95,103.96,149600000.0
2008-03-12 03:57:00,103.96,103.99,103.96,103.97,76300000.0
2008-03-12 03:58:00,103.97,103.97,103.96,103.96,25500000.0
2008-03-12 03:59:00,103.96,103.96,103.94,103.95,108900000.0
2008-03-12 04:00:00,103.95,103.95,103.95,103.95,46300000.0
2008-03-12 04:01:00,103.95,103.96,103.93,103.95,169600000.0
2008-03-12 04:02:00,103.95,103.95,103.93,103.93,115700000.0
2008-03-12 04:03:00,103.93,103.94,103.92,103.93,183700000.0
2008-03-12 04:04:00,103.93,103.94,103.91,103.92,28300000.0
2008-03-12 04:05:00,103.92,103.92,103.895,103.9,159300000.0
2008-03-12 04:06:00,103.9,103.92,103.9,103.9,189800000.0
2008-03-12 04:07:00,103.9,103.9,103.9,103.9,13200000.0
2008-03-12 04:08:00,103.9,103.9,103.9,103.9,40600000.0
2008-03-12 04:09:00,103.9,103.92,103.9,103.91,17300000.0
2008-03-12 04:10:00,103.91,103.91,103.91,103.91,22600000.0
2008-03-12 04:11:00,103.91,103.91,103.91,103.91,19000000.0
2008-03-12 04:12:00,103.91,103.91,103.91,103.91,10400000.0
2008-03-12 04:13:00,103.91,103.91,103.91,103.91,13600000.0
2008-03-12 04:14:00,103.91,103.91,103.91,103.91,14000000.0
2008-03-12 04:15:00,103.91,103.91,103.91,103.91,25700000.0
2008-03-12 04:16:00,103.91,103.91,103.89,103.9,32000000.0
2008-03-12 04:17:00,103.9,103.9,103.9,103.9,21300000.0
2008-03-12 04:18:00,103.9,103.9,103.88,103.9,54700000.0
2008-03-12 04:19:00,103.9,103.9,103.9,103.9,31400000.0
2008-03-12 04:20:00,103.9,103.9,103.9,103.9,19200000.0
2008-03-12 04:21:00,103.9,103.9,103.87,103.88,136800000.0
2008-03-12 04:22:00,103.88,103.89,103.88,103.88,133300000.0
2008-03-12 04:23:00,103.88,103.88,103.865,103.88,35500000.0
2008-03-12 04:24:00,103.88,103.88,103.86,103.87,41600000.0
2008-03-12 04:25:00,103.87,103.88,103.87,103.87,13500000.0
2008-03-12 04:26:00,103.87,103.885,103.87,103.875,197400000.0
2008-03-12 04:27:00,103.875,103.875,103.83,103.855,687000000.0
2008-03-12 04:28:00,103.855,103.88,103.85,103.88,528300000.0
2008-03-12 04:29:00,103.88,103.89,103.87,103.88,78000000.0
2008-03-12 04:30:00,103.88,103.9,103.88,103.9,48800000.0
2008-03-12 04:31:00,103.9,103.9,103.9,103.9,47200000.0
2008-03-12 04:32:00,103.9,103.9,103.9,103.9,31900000.0
2008-03-12 04:33:00,103.9,103.905,103.9,103.9,70500000.0
2008-03-12 04:34:00,103.9,103.9,103.89,103.89,76000000.0
2008-03-12 04:35:00,103.89,103.89,103.88,103.88,39100000.0
2008-03-12 04:36:00,103.88,103.88,103.87,103.87,42500000.0
2008-03-12 04:37:00,103.87,103.95,103.87,103.93,86800000.0
2008-03-12 04:38:00,103.93,103.97,103.91,103.95,385500000.0
2008-03-12 04:39:00,103.945,103.95,103.92,103.94,590600000.0
2008-03-12 04:40:00,103.945,103.955,103.93,103.93,203900000.0
2008-03-12 04:41:00,103.93,103.93,103.88,103.88,34800000.0
2008-03-12 04:42:00,103.88,103.9,103.86,103.87,27200000.0
2008-03-12 04:43:00,103.87,103.88,103.87,103.88,13200000.0
2008-03-12 04:44:00,103.88,103.88,103.88,103.88,16000000.0
2008-03-12 04:45:00,103.88,103.88,103.88,103.88,13200000.0
2008-03-12 04:46:00,103.88,103.9,103.88,103.89,19200000.0
2008-03-12 04:47:00,103.89,103.9,103.88,103.89,19600000.0
2008-03-12 04:48:00,103.89,103.89,103.88,103.89,16800000.0
2008-03-12 04:49:00,103.89,103.89,103.89,103.89,10000000.0
2008-03-12 04:50:00,103.89,103.89,103.89,103.89,9600000.0
2008-03-12 04:51:00,103.89,103.89,103.88,103.88,15200000.0
2008-03-12 04:52:00,103.88,103.89,103.88,103.89,19200000.0
2008-03-12 04:53:00,103.89,103.9,103.88,103.89,23700000.0
2008-03-12 04:54:00,103.89,103.89,103.87,103.88,122300000.0
2008-03-12 04:55:00,103.88,103.88,103.86,103.87,216500000.0
2008-03-12 04:56:00,103.87,103.87,103.86,103.87,179800000.0
2008-03-12 04:57:00,103.87,103.88,103.87,103.88,67200000.0
2008-03-12 04:58:00,103.88,103.89,103.88,103.89,22000000.0
2008-03-12 04:59:00,103.89,103.89,103.89,103.89,10000000.0
2008-03-12 05:00:00,103.89,103.91,103.89,103.91,18900000.0
2008-03-12 05:01:00,103.91,103.91,103.91,103.91,10000000.0
2008-03-12 05:02:00,103.91,103.91,103.835,103.89,128100000.0
2008-03-12 05:03:00,103.89,103.89,103.88,103.89,20500000.0
2008-03-12 05:04:00,103.89,103.89,103.88,103.88,38000000.0
2008-03-12 05:05:00,103.88,103.89,103.88,103.88,33500000.0
2008-03-12 05:06:00,103.88,103.88,103.83,103.83,220300000.0
2008-03-12 05:07:00,103.83,103.915,103.825,103.9,337700000.0
2008-03-12 05:08:00,103.9,103.9,103.9,103.9,40800000.0
2008-03-12 05:09:00,103.9,103.9,103.9,103.9,26400000.0
2008-03-12 05:10:00,103.9,103.91,103.9,103.91,32400000.0
2008-03-12 05:11:00,103.91,103.92,103.91,103.92,29700000.0
2008-03-12 05:12:00,103.92,103.93,103.92,103.92,24100000.0
2008-03-12 05:13:00,103.92,103.92,103.87,103.87,16400000.0
2008-03-12 05:14:00,103.87,103.91,103.87,103.9,46300000.0
2008-03-12 05:15:00,103.9,103.91,103.9,103.91,16400000.0
2008-03-12 05:16:00,103.91,103.91,103.88,103.88,23100000.0
2008-03-12 05:17:00,103.88,103.89,103.88,103.89,14400000.0
2008-03-12 05:18:00,103.89,103.89,103.85,103.85,26400000.0
2008-03-12 05:19:00,103.85,103.91,103.84,103.9,71500000.0
2008-03-12 05:20:00,103.9,103.9,103.87,103.88,208300000.0
2008-03-12 05:21:00,103.88,103.88,103.88,103.88,263200000.0
2008-03-12 05:22:00,103.88,103.89,103.88,103.89,203200000.0
2008-03-12 05:23:00,103.89,103.89,103.88,103.88,213200000.0
2008-03-12 05:24:00,103.88,103.89,103.88,103.89,227600000.0
2008-03-12 05:25:00,103.89,103.89,103.88,103.89,196400000.0
2008-03-12 05:26:00,103.89,103.89,103.87,103.87,134000000.0
2008-03-12 05:27:00,103.87,103.875,103.85,103.87,399300000.0
2008-03-12 05:28:00,103.87,103.875,103.83,103.84,299200000.0
2008-03-12 05:29:00,103.84,103.87,103.84,103.87,173100000.0
2008-03-12 05:30:00,103.87,103.89,103.86,103.87,311800000.0
2008-03-12 05:31:00,103.87,103.87,103.825,103.83,569300000.0
2008-03-12 05:32:00,103.83,103.86,103.82,103.86,256900000.0
2008-03-12 05:33:00,103.86,103.86,103.82,103.84,192500000.0
2008-03-12 05:34:00,103.84,103.85,103.83,103.85,22000000.0
2008-03-12 05:35:00,103.85,103.9,103.84,103.9,18800000.0
2008-03-12 05:36:00,103.9,103.935,103.89,103.9,33600000.0
2008-03-12 05:37:00,103.9,103.92,103.9,103.9,26400000.0
2008-03-12 05:38:00,103.9,103.92,103.89,103.9,32400000.0
2008-03-12 05:39:00,103.9,103.91,103.89,103.89,23200000.0
2008-03-12 05:40:00,103.89,103.89,103.805,103.84,162400000.0
2008-03-12 05:41:00,103.84,103.86,103.84,103.85,49200000.0
2008-03-12 05:42:00,103.85,103.87,103.825,103.86,391500000.0
2008-03-12 05:43:00,103.86,103.86,103.81,103.81,24400000.0
2008-03-12 05:44:00,103.82,103.84,103.81,103.84,33200000.0
2008-03-12 05:45:00,103.84,103.85,103.82,103.83,34400000.0
2008-03-12 05:46:00,103.83,103.83,103.81,103.82,29600000.0
2008-03-12 05:47:00,103.82,103.83,103.81,103.81,19200000.0
2008-03-12 05:48:00,103.81,103.82,103.81,103.81,31200000.0
2008-03-12 05:49:00,103.81,103.82,103.78,103.78,36800000.0
2008-03-12 05:50:00,103.78,103.81,103.78,103.81,22400000.0
2008-03-12 05:51:00,103.81,103.82,103.8,103.82,26000000.0
2008-03-12 05:52:00,103.82,103.83,103.82,103.83,27200000.0
2008-03-12 05:53:00,103.83,103.85,103.82,103.85,76700000.0
2008-03-12 05:54:00,103.85,103.85,103.835,103.835,403200000.0
2008-03-12 05:55:00,103.835,103.835,103.81,103.815,385600000.0
2008-03-12 05:56:00,103.815,103.825,103.805,103.825,357600000.0
2008-03-12 05:57:00,103.825,103.825,103.82,103.825,296400000.0
2008-03-12 05:58:00,103.825,103.84,103.82,103.835,607100000.0
2008-03-12 05:59:00,103.835,103.84,103.81,103.82,396800000.0
2008-03-12 06:00:00,103.82,103.82,103.77,103.8,340400000.0
2008-03-12 06:01:00,103.8,103.83,103.8,103.82,34800000.0
2008-03-12 06:02:00,103.83,103.83,103.79,103.81,33600000.0
2008-03-12 06:03:00,103.81,103.83,103.79,103.79,28800000.0
2008-03-12 06:04:00,103.79,103.81,103.78,103.79,36400000.0
2008-03-12 06:05:00,103.8,103.81,103.8,103.81,24000000.0
2008-03-12 06:06:00,103.81,103.81,103.8,103.81,20800000.0
2008-03-12 06:07:00,103.81,103.815,103.77,103.81,514000000.0
2008-03-12 06:08:00,103.81,103.85,103.795,103.8,737600000.0
2008-03-12 06:09:00,103.8,103.8,103.77,103.79,440300000.0
2008-03-12 06:10:00,103.79,103.8,103.76,103.76,245600000.0
2008-03-12 06:11:00,103.76,103.835,103.76,103.83,270400000.0
2008-03-12 06:12:00,103.83,103.92,103.83,103.91,868300000.0
2008-03-12 06:13:00,103.895,103.91,103.85,103.88,62000000.0
2008-03-12 06:14:00,103.88,103.89,103.86,103.86,31500000.0
2008-03-12 06:15:00,103.86,103.86,103.84,103.84,25100000.0
2008-03-12 06:16:00,103.84,103.865,103.825,103.86,567300000.0
2008-03-12 06:17:00,103.86,103.86,103.835,103.845,419000000.0
2008-03-12 06:18:00,103.845,103.865,103.84,103.86,373900000.0
2008-03-12 06:19:00,103.86,103.9,103.855,103.9,386700000.0
2008-03-12 06:20:00,103.9,103.915,103.89,103.9,231800000.0
2008-03-12 06:21:00,103.9,103.91,103.89,103.89,139600000.0
2008-03-12 06:22:00,103.89,103.895,103.88,103.88,152300000.0
2008-03-12 06:23:00,103.88,103.89,103.88,103.885,218000000.0
2008-03-12 06:24:00,103.885,103.885,103.865,103.865,258800000.0
2008-03-12 06:25:00,103.865,103.865,103.84,103.845,374800000.0
2008-03-12 06:26:00,103.845,103.865,103.8,103.835,469900000.0
2008-03-12 06:27:00,103.835,103.835,103.81,103.815,396800000.0
2008-03-12 06:28:00,103.815,103.825,103.815,103.825,292400000.0
2008-03-12 06:29:00,103.825,103.84,103.82,103.835,259600000.0
2008-03-12 06:30:00,103.835,103.85,103.835,103.85,274100000.0
2008-03-12 06:31:00,103.85,103.865,103.85,103.85,394100000.0
2008-03-12 06:32:00,103.85,103.87,103.84,103.87,165300000.0
2008-03-12 06:33:00,103.87,103.87,103.85,103.86,157500000.0
2008-03-12 06:34:00,103.86,103.89,103.85,103.855,341500000.0
2008-03-12 06:35:00,103.855,103.855,103.835,103.84,446300000.0
2008-03-12 06:36:00,103.84,103.84,103.835,103.84,268800000.0
2008-03-12 06:37:00,103.84,103.86,103.835,103.855,432600000.0
2008-03-12 06:38:00,103.85,103.85,103.84,103.845,382000000.0
2008-03-12 06:39:00,103.845,103.85,103.84,103.85,448400000.0
2008-03-12 06:40:00,103.85,103.87,103.85,103.86,422200000.0
2008-03-12 06:41:00,103.86,103.87,103.85,103.87,537400000.0
2008-03-12 06:42:00,103.87,103.87,103.85,103.86,148100000.0
2008-03-12 06:43:00,103.87,103.87,103.83,103.83,304600000.0
2008-03-12 06:44:00,103.83,103.84,103.82,103.83,136900000.0
2008-03-12 06:45:00,103.83,103.84,103.82,103.82,560600000.0
2008-03-12 06:46:00,103.82,103.825,103.81,103.815,698200000.0
2008-03-12 06:47:00,103.815,103.82,103.77,103.79,674800000.0
2008-03-12 06:48:00,103.785,103.795,103.78,103.79,438700000.0
2008-03-12 06:49:00,103.79,103.8,103.77,103.8,690900000.0
2008-03-12 06:50:00,103.79,103.85,103.79,103.84,389100000.0
2008-03-12 06:51:00,103.84,103.85,103.82,103.83,253800000.0
2008-03-12 06:52:00,103.83,103.91,103.83,103.88,223500000.0
2008-03-12 06:53:00,103.88,103.89,103.87,103.87,109700000.0
2008-03-12 06:54:00,103.87,103.87,103.84,103.855,166200000.0
2008-03-12 06:55:00,103.855,103.88,103.85,103.87,312400000.0
2008-03-12 06:56:00,103.87,103.95,103.87,103.91,302800000.0
2008-03-12 06:57:00,103.92,103.935,103.92,103.93,285500000.0
2008-03-12 06:58:00,103.93,103.94,103.89,103.895,551800000.0
2008-03-12 06:59:00,103.895,103.905,103.87,103.89,411600000.0
2008-03-12 07:00:00,103.895,103.94,103.895,103.935,344800000.0
2008-03-12 07:01:00,103.935,103.945,103.91,103.92,552800000.0
2008-03-12 07:02:00,103.925,103.94,103.915,103.93,346400000.0
2008-03-12 07:03:00,103.93,103.945,103.905,103.935,218000000.0
2008-03-12 07:04:00,103.935,104.01,103.915,104.005,437100000.0
2008-03-12 07:05:00,104.005,104.03,103.955,103.99,339600000.0
2008-03-12 07:06:00,103.99,103.99,103.975,103.975,294000000.0
2008-03-12 07:07:00,103.975,103.975,103.965,103.965,126000000.0
2008-03-12 07:08:00,103.965,103.975,103.955,103.97,298000000.0
2008-03-12 07:09:00,103.97,103.98,103.96,103.965,575200000.0
2008-03-12 07:10:00,103.965,103.97,103.96,103.97,332400000.0
2008-03-12 07:11:00,103.97,103.98,103.965,103.975,279200000.0
2008-03-12 07:12:00,103.975,104.01,103.975,103.985,477400000.0
2008-03-12 07:13:00,103.985,104.04,103.985,104.015,341200000.0
2008-03-12 07:14:00,104.015,104.015,103.93,103.97,450200000.0
2008-03-12 07:15:00,103.97,103.975,103.965,103.975,492800000.0
2008-03-12 07:16:00,103.975,103.975,103.965,103.975,360800000.0
2008-03-12 07:17:00,103.975,103.98,103.97,103.97,132000000.0
2008-03-12 07:18:00,103.97,103.98,103.96,103.97,346800000.0
2008-03-12 07:19:00,103.97,103.985,103.97,103.985,245600000.0
2008-03-12 07:20:00,103.985,103.985,103.98,103.985,32000000.0
2008-03-12 07:21:00,103.985,103.995,103.98,103.985,150300000.0
2008-03-12 07:22:00,103.985,103.99,103.955,103.96,272900000.0
2008-03-12 07:23:00,103.96,103.995,103.96,103.99,220300000.0
2008-03-12 07:24:00,103.99,103.995,103.975,103.98,95300000.0
2008-03-12 07:25:00,103.98,103.98,103.96,103.96,62800000.0
2008-03-12 07:26:00,103.96,103.975,103.96,103.97,236800000.0
2008-03-12 07:27:00,103.97,103.975,103.955,103.955,297400000.0
2008-03-12 07:28:00,103.955,103.975,103.955,103.975,144200000.0
2008-03-12 07:29:00,103.975,103.975,103.965,103.965,154300000.0
2008-03-12 07:30:00,103.965,103.975,103.965,103.97,93500000.0
2008-03-12 07:31:00,103.97,103.975,103.965,103.97,194800000.0
2008-03-12 07:32:00,103.97,103.99,103.97,103.985,67200000.0
2008-03-12 07:33:00,103.98,103.98,103.96,103.965,175900000.0
2008-03-12 07:34:00,103.965,103.965,103.955,103.965,63200000.0
2008-03-12 07:35:00,103.965,103.965,103.965,103.965,97600000.0
2008-03-12 07:36:00,103.965,103.965,103.95,103.95,162300000.0
2008-03-12 07:37:00,103.95,103.955,103.925,103.925,65100000.0
2008-03-12 07:38:00,103.925,103.93,103.92,103.92,312000000.0
2008-03-12 07:39:00,103.92,103.925,103.915,103.915,266600000.0
2008-03-12 07:40:00,103.915,103.925,103.91,103.91,257200000.0
2008-03-12 07:41:00,103.91,103.945,103.91,103.935,341000000.0
2008-03-12 07:42:00,103.935,103.945,103.915,103.915,106400000.0
2008-03-12 07:43:00,103.915,103.925,103.915,103.915,251500000.0
2008-03-12 07:44:00,103.915,103.925,103.915,103.915,40500000.0
2008-03-12 07:45:00,103.915,103.915,103.905,103.905,108700000.0
2008-03-12 07:46:00,103.905,103.915,103.905,103.905,211000000.0
2008-03-12 07:47:00,103.905,103.915,103.905,103.905,130600000.0
2008-03-12 07:48:00,103.905,103.905,103.9,103.9,244500000.0
2008-03-12 07:49:00,103.9,103.905,103.885,103.895,44000000.0
2008-03-12 07:50:00,103.895,103.895,103.89,103.89,62200000.0
2008-03-12 07:51:00,103.89,103.905,103.88,103.895,154400000.0
2008-03-12 07:52:00,103.895,103.895,103.865,103.875,298000000.0
2008-03-12 07:53:00,103.875,103.885,103.86,103.86,134600000.0
2008-03-12 07:54:00,103.86,103.885,103.86,103.885,96700000.0
2008-03-12 07:55:00,103.885,103.9,103.88,103.9,262000000.0
2008-03-12 07:56:00,103.9,103.905,103.875,103.885,437800000.0
2008-03-12 07:57:00,103.885,103.9,103.88,103.89,318000000.0
2008-03-12 07:58:00,103.89,103.925,103.885,103.895,440500000.0
2008-03-12 07:59:00,103.895,103.905,103.85,103.88,298800000.0
2008-03-12 08:00:00,103.88,103.88,103.86,103.87,291800000.0
2008-03-12 08:01:00,103.81,103.88,103.81,103.88,72600000.0
2008-03-12 08:02:00,103.88,103.88,103.86,103.865,162000000.0
2008-03-12 08:03:00,103.865,103.875,103.85,103.87,534700000.0
2008-03-12 08:04:00,103.87,103.88,103.85,103.85,505200000.0
2008-03-12 08:05:00,103.85,103.855,103.82,103.82,415600000.0
2008-03-12 08:06:00,103.82,103.84,103.82,103.84,218600000.0
2008-03-12 08:07:00,103.84,103.86,103.83,103.86,216800000.0
2008-03-12 08:08:00,103.86,103.86,103.82,103.84,231900000.0
2008-03-12 08:09:00,103.84,103.895,103.815,103.855,361400000.0
2008-03-12 08:10:00,103.855,103.86,103.845,103.86,432500000.0
2008-03-12 08:11:00,103.86,103.86,103.86,103.86,29700000.0
2008-03-12 08:12:00,103.86,103.86,103.86,103.86,18900000.0
2008-03-12 08:13:00,103.86,103.86,103.85,103.85,170100000.0
2008-03-12 08:14:00,103.85,103.85,103.84,103.85,228700000.0
2008-03-12 08:15:00,103.85,103.85,103.83,103.84,350900000.0
2008-03-12 08:16:00,103.84,103.85,103.84,103.845,149800000.0
2008-03-12 08:17:00,103.845,103.86,103.845,103.85,192800000.0
2008-03-12 08:18:00,103.85,103.85,103.84,103.85,192900000.0
2008-03-12 08:19:00,103.85,103.85,103.82,103.83,289700000.0
2008-03-12 08:20:00,103.83,103.895,103.83,103.855,493800000.0
2008-03-12 08:21:00,103.85,103.85,103.84,103.845,362800000.0
2008-03-12 08:22:00,103.845,103.855,103.84,103.855,320400000.0
2008-03-12 08:23:00,103.87,103.88,103.85,103.85,209700000.0
2008-03-12 08:24:00,103.85,103.86,103.85,103.86,191600000.0
2008-03-12 08:25:00,103.86,103.87,103.86,103.865,367400000.0
2008-03-12 08:26:00,103.865,103.87,103.86,103.86,339600000.0
2008-03-12 08:27:00,103.86,103.89,103.86,103.88,220000000.0
2008-03-12 08:28:00,103.88,103.89,103.875,103.88,18400000.0
2008-03-12 08:29:00,103.88,103.885,103.875,103.885,22800000.0
2008-03-12 08:30:00,103.88,103.88,103.86,103.865,17600000.0
2008-03-12 08:31:00,103.865,103.87,103.86,103.86,14000000.0
2008-03-12 08:32:00,103.86,103.87,103.84,103.84,25600000.0
2008-03-12 08:33:00,103.84,103.84,103.835,103.835,17200000.0
2008-03-12 08:34:00,103.835,103.835,103.81,103.82,42800000.0
2008-03-12 08:35:00,103.82,103.84,103.82,103.83,27700000.0
2008-03-12 08:36:00,103.83,103.845,103.825,103.845,57200000.0
2008-03-12 08:37:00,103.845,103.855,103.845,103.855,24400000.0
2008-03-12 08:38:00,103.855,103.865,103.855,103.855,48800000.0
2008-03-12 08:39:00,103.855,103.855,103.835,103.835,12800000.0
2008-03-12 08:40:00,103.835,103.835,103.81,103.81,42800000.0
2008-03-12 08:41:00,103.81,103.81,103.79,103.8,104700000.0
2008-03-12 08:42:00,103.8,103.8,103.79,103.79,52400000.0
2008-03-12 08:43:00,103.79,103.79,103.78,103.78,14400000.0
2008-03-12 08:44:00,103.785,103.79,103.785,103.79,18400000.0
2008-03-12 08:45:00,103.79,103.805,103.785,103.805,43000000.0
2008-03-12 08:46:00,103.8,103.815,103.795,103.805,32900000.0
2008-03-12 08:47:00,103.805,103.805,103.78,103.79,114200000.0
2008-03-12 08:48:00,103.8,103.83,103.8,103.82,76500000.0
2008-03-12 08:49:00,103.82,103.82,103.8,103.805,41400000.0
2008-03-12 08:50:00,103.805,103.83,103.78,103.82,80200000.0
2008-03-12 08:51:00,103.825,103.83,103.785,103.8,98200000.0
2008-03-12 08:52:00,103.79,103.855,103.79,103.84,101500000.0
2008-03-12 08:53:00,103.84,103.87,103.83,103.87,38900000.0
2008-03-12 08:54:00,103.87,103.88,103.84,103.88,43900000.0
2008-03-12 08:55:00,103.88,103.89,103.87,103.88,33500000.0
2008-03-12 08:56:00,103.88,103.89,103.87,103.87,31700000.0
2008-03-12 08:57:00,103.87,103.9,103.85,103.88,41300000.0
2008-03-12 08:58:00,103.88,103.9,103.88,103.89,62000000.0
2008-03-12 08:59:00,103.89,103.93,103.89,103.91,51300000.0
2008-03-12 09:00:00,103.91,103.91,103.9,103.9,25000000.0
2008-03-12 09:01:00,103.9,103.9,103.83,103.83,94000000.0
2008-03-12 09:02:00,103.83,103.86,103.83,103.84,45400000.0
2008-03-12 09:03:00,103.84,103.84,103.82,103.84,142100000.0
2008-03-12 09:04:00,103.84,103.85,103.835,103.85,136300000.0
2008-03-12 09:05:00,103.85,103.9,103.84,103.84,114100000.0
2008-03-12 09:06:00,103.84,103.86,103.84,103.84,35900000.0
2008-03-12 09:07:00,103.84,103.84,103.82,103.83,76100000.0
2008-03-12 09:08:00,103.84,103.84,103.81,103.81,51200000.0
2008-03-12 09:09:00,103.81,103.81,103.77,103.77,64800000.0
2008-03-12 09:10:00,103.77,103.78,103.76,103.78,171300000.0
2008-03-12 09:11:00,103.78,103.78,103.725,103.73,97700000.0
2008-03-12 09:12:00,103.73,103.77,103.725,103.77,144600000.0
2008-03-12 09:13:00,103.77,103.82,103.77,103.795,134400000.0
2008-03-12 09:14:00,103.795,103.83,103.79,103.81,221700000.0
2008-03-12 09:15:00,103.81,103.82,103.8,103.8,146100000.0
2008-03-12 09:16:00,103.8,103.81,103.795,103.8,129700000.0
2008-03-12 09:17:00,103.8,103.81,103.8,103.8,105800000.0
2008-03-12 09:18:00,103.8,103.81,103.79,103.81,143400000.0
2008-03-12 09:19:00,103.81,103.81,103.795,103.8,59500000.0
2008-03-12 09:20:00,103.8,103.83,103.8,103.83,188900000.0
2008-03-12 09:21:00,103.83,103.84,103.82,103.83,144200000.0
2008-03-12 09:22:00,103.83,103.83,103.81,103.83,328600000.0
2008-03-12 09:23:00,103.83,103.88,103.82,103.88,164300000.0
2008-03-12 09:24:00,103.88,103.88,103.87,103.875,130200000.0
2008-03-12 09:25:00,103.875,103.89,103.875,103.89,147400000.0
2008-03-12 09:26:00,103.895,103.9,103.895,103.9,58400000.0
2008-03-12 09:27:00,103.9,103.9,103.87,103.87,145400000.0
2008-03-12 09:28:00,103.87,103.88,103.81,103.835,122800000.0
2008-03-12 09:29:00,103.835,103.93,103.835,103.93,82700000.0
2008-03-12 09:30:00,103.93,103.935,103.88,103.885,114700000.0
2008-03-12 09:31:00,103.885,103.92,103.88,103.9,172900000.0
2008-03-12 09:32:00,103.9,103.96,103.9,103.93,136200000.0
2008-03-12 09:33:00,103.93,103.95,103.92,103.92,60700000.0
2008-03-12 09:34:00,103.92,103.94,103.87,103.905,94500000.0
2008-03-12 09:35:00,103.905,103.92,103.89,103.89,72100000.0
2008-03-12 09:36:00,103.89,103.9,103.85,103.86,53000000.0
2008-03-12 09:37:00,103.86,103.865,103.85,103.865,35200000.0
2008-03-12 09:38:00,103.865,103.875,103.86,103.865,60900000.0
2008-03-12 09:39:00,103.865,103.9,103.86,103.9,39600000.0
2008-03-12 09:40:00,103.9,103.905,103.88,103.895,53300000.0
2008-03-12 09:41:00,103.895,103.905,103.885,103.89,30500000.0
2008-03-12 09:42:00,103.89,103.945,103.89,103.92,97500000.0
2008-03-12 09:43:00,103.92,103.94,103.905,103.93,55900000.0
2008-03-12 09:44:00,103.93,103.95,103.925,103.94,69100000.0
2008-03-12 09:45:00,103.94,103.95,103.935,103.95,62200000.0
2008-03-12 09:46:00,103.95,103.97,103.94,103.95,94100000.0
2008-03-12 09:47:00,103.95,103.95,103.92,103.94,98300000.0
2008-03-12 09:48:00,103.94,103.94,103.93,103.94,43100000.0
2008-03-12 09:49:00,103.94,103.965,103.93,103.93,103600000.0
2008-03-12 09:50:00,103.93,103.94,103.905,103.915,81600000.0
2008-03-12 09:51:00,103.91,103.91,103.87,103.88,101100000.0
2008-03-12 09:52:00,103.88,103.95,103.875,103.93,236000000.0
2008-03-12 09:53:00,103.93,103.94,103.92,103.935,153400000.0
2008-03-12 09:54:00,103.935,103.935,103.89,103.91,237800000.0
2008-03-12 09:55:00,103.91,103.94,103.91,103.92,157000000.0
2008-03-12 09:56:00,103.92,103.97,103.92,103.96,168900000.0
2008-03-12 09:57:00,103.96,103.985,103.95,103.96,163500000.0
2008-03-12 09:58:00,103.96,103.99,103.96,103.99,192400000.0
2008-03-12 09:59:00,103.99,104.0,103.98,103.98,266300000.0
2008-03-12 10:00:00,103.98,103.98,103.95,103.96,347700000.0
2008-03-12 10:01:00,103.96,104.04,103.95,104.03,267400000.0
2008-03-12 10:02:00,104.03,104.08,104.03,104.08,158800000.0
2008-03-12 10:03:00,104.08,104.09,104.04,104.06,166800000.0
2008-03-12 10:04:00,104.06,104.07,104.035,104.05,162100000.0
2008-03-12 10:05:00,104.05,104.07,104.04,104.07,218100000.0
2008-03-12 10:06:00,104.07,104.13,104.06,104.13,302500000.0
2008-03-12 10:07:00,104.13,104.14,104.11,104.13,167000000.0
2008-03-12 10:08:00,104.13,104.17,104.12,104.14,195100000.0
2008-03-12 10:09:00,104.14,104.15,104.12,104.14,164000000.0
2008-03-12 10:10:00,104.14,104.16,104.14,104.15,114900000.0
2008-03-12 10:11:00,104.15,104.16,104.15,104.15,151500000.0
2008-03-12 10:12:00,104.14,104.15,104.14,104.15,209700000.0
2008-03-12 10:13:00,104.15,104.16,104.14,104.15,269400000.0
2008-03-12 10:14:00,104.15,104.15,104.12,104.13,275000000.0
2008-03-12 10:15:00,104.13,104.15,104.13,104.14,192900000.0
2008-03-12 10:16:00,104.14,104.15,104.14,104.14,129100000.0
2008-03-12 10:17:00,104.14,104.14,104.12,104.12,148200000.0
2008-03-12 10:18:00,104.12,104.14,104.11,104.14,137300000.0
2008-03-12 10:19:00,104.14,104.145,104.13,104.14,31700000.0
2008-03-12 10:20:00,104.14,104.14,104.13,104.13,24000000.0
2008-03-12 10:21:00,104.13,104.14,104.12,104.14,20600000.0
2008-03-12 10:22:00,104.14,104.14,104.13,104.14,23100000.0
2008-03-12 10:23:00,104.14,104.14,104.12,104.13,70800000.0
2008-03-12 10:24:00,104.13,104.145,104.13,104.14,28400000.0
2008-03-12 10:25:00,104.14,104.14,104.12,104.13,30500000.0
2008-03-12 10:26:00,104.13,104.13,104.11,104.12,36100000.0
2008-03-12 10:27:00,104.12,104.14,104.105,104.14,32600000.0
2008-03-12 10:28:00,104.14,104.15,104.13,104.15,34200000.0
2008-03-12 10:29:00,104.16,104.16,104.15,104.16,33900000.0
2008-03-12 10:30:00,104.16,104.16,104.12,104.15,34800000.0
2008-03-12 10:31:00,104.15,104.15,104.15,104.15,23400000.0
2008-03-12 10:32:00,104.15,104.15,104.12,104.12,31000000.0
2008-03-12 10:33:00,104.12,104.13,104.11,104.13,45300000.0
2008-03-12 10:34:00,104.13,104.13,104.11,104.12,30500000.0
2008-03-12 10:35:00,104.12,104.12,104.1,104.1,68000000.0
2008-03-12 10:36:00,104.1,104.12,104.095,104.11,37700000.0
2008-03-12 10:37:00,104.11,104.11,104.09,104.11,21600000.0
2008-03-12 10:38:00,104.11,104.11,104.09,104.09,88900000.0
2008-03-12 10:39:00,104.09,104.1,104.09,104.09,49300000.0
2008-03-12 10:40:00,104.09,104.12,104.09,104.11,112100000.0
2008-03-12 10:41:00,104.11,104.115,104.09,104.11,136200000.0
2008-03-12 10:42:00,104.11,104.13,104.09,104.11,92600000.0
2008-03-12 10:43:00,104.11,104.14,104.11,104.125,50400000.0
2008-03-12 10:44:00,104.125,104.17,104.125,104.17,74900000.0
2008-03-12 10:45:00,104.17,104.175,104.14,104.14,41500000.0
2008-03-12 10:46:00,104.14,104.15,104.09,104.11,53700000.0
2008-03-12 10:47:00,104.11,104.15,104.11,104.14,38700000.0
2008-03-12 10:48:00,104.14,104.16,104.13,104.13,47600000.0
2008-03-12 10:49:00,104.13,104.16,104.13,104.14,24100000.0
2008-03-12 10:50:00,104.14,104.16,104.14,104.15,30200000.0
2008-03-12 10:51:00,104.175,104.175,104.14,104.155,49000000.0
2008-03-12 10:52:00,104.155,104.18,104.15,104.155,44400000.0
2008-03-12 10:53:00,104.155,104.16,104.135,104.14,53000000.0
2008-03-12 10:54:00,104.14,104.14,104.1,104.11,44000000.0
2008-03-12 10:55:00,104.11,104.11,104.09,104.1,27100000.0
2008-03-12 10:56:00,104.1,104.1,104.07,104.09,67800000.0
2008-03-12 10:57:00,104.09,104.095,104.08,104.08,31300000.0
2008-03-12 10:58:00,104.08,104.09,104.08,104.08,24000000.0
2008-03-12 10:59:00,104.08,104.08,104.06,104.07,35200000.0
2008-03-12 11:00:00,104.07,104.07,104.025,104.06,54800000.0
2008-03-12 11:01:00,104.06,104.1,104.06,104.09,38400000.0
2008-03-12 11:02:00,104.09,104.12,104.09,104.12,16800000.0
2008-03-12 11:03:00,104.12,104.17,104.12,104.16,48300000.0
2008-03-12 11:04:00,104.16,104.2,104.15,104.19,43600000.0
2008-03-12 11:05:00,104.19,104.2,104.18,104.19,33000000.0
2008-03-12 11:06:00,104.19,104.2,104.18,104.19,77400000.0
2008-03-12 11:07:00,104.19,104.21,104.18,104.2,89700000.0
2008-03-12 11:08:00,104.2,104.205,104.18,104.2,63000000.0
2008-03-12 11:09:00,104.2,104.2,104.17,104.17,42700000.0
2008-03-12 11:10:00,104.17,104.195,104.17,104.19,38800000.0
2008-03-12 11:11:00,104.19,104.195,104.175,104.18,67500000.0
2008-03-12 11:12:00,104.18,104.21,104.175,104.185,58800000.0
2008-03-12 11:13:00,104.185,104.25,104.18,104.25,27800000.0
2008-03-12 11:14:00,104.25,104.33,104.205,104.305,69800000.0
2008-03-12 11:15:00,104.3,104.37,104.285,104.29,72600000.0
2008-03-12 11:16:00,104.29,104.305,104.285,104.29,44300000.0
2008-03-12 11:17:00,104.29,104.32,104.28,104.32,57800000.0
2008-03-12 11:18:00,104.31,104.38,104.3,104.35,78500000.0
2008-03-12 11:19:00,104.355,104.36,104.32,104.35,50000000.0
2008-03-12 11:20:00,104.35,104.37,104.335,104.36,55800000.0
2008-03-12 11:21:00,104.36,104.5,104.35,104.485,68900000.0
2008-03-12 11:22:00,104.495,104.495,104.36,104.38,108600000.0
2008-03-12 11:23:00,104.38,104.43,104.37,104.415,52100000.0
2008-03-12 11:24:00,104.415,104.455,104.415,104.44,60500000.0
2008-03-12 11:25:00,104.44,104.48,104.42,104.44,81100000.0
2008-03-12 11:26:00,104.44,104.44,104.38,104.39,35600000.0
2008-03-12 11:27:00,104.39,104.4,104.35,104.4,41700000.0
2008-03-12 11:28:00,104.4,104.55,104.4,104.52,92300000.0
2008-03-12 11:29:00,104.52,104.615,104.51,104.51,68200000.0
2008-03-12 11:30:00,104.51,104.55,104.51,104.52,47100000.0
2008-03-12 11:31:00,104.52,104.525,104.5,104.5,27700000.0
2008-03-12 11:32:00,104.5,104.51,104.48,104.49,90200000.0
2008-03-12 11:33:00,104.49,104.52,104.49,104.52,42100000.0
2008-03-12 11:34:00,104.52,104.53,104.505,104.53,44600000.0
2008-03-12 11:35:00,104.53,104.605,104.53,104.6,37300000.0
2008-03-12 11:36:00,104.6,104.67,104.585,104.67,64200000.0
2008-03-12 11:37:00,104.67,104.685,104.64,104.64,50400000.0
2008-03-12 11:38:00,104.64,104.64,104.625,104.63,15900000.0
2008-03-12 11:39:00,104.63,104.65,104.61,104.64,47400000.0
2008-03-12 11:40:00,104.63,104.67,104.62,104.66,63000000.0
2008-03-12 11:41:00,104.66,104.66,104.635,104.64,59300000.0
2008-03-12 11:42:00,104.64,104.66,104.635,104.66,35300000.0
2008-03-12 11:43:00,104.66,104.67,104.64,104.64,38600000.0
2008-03-12 11:44:00,104.63,104.65,104.63,104.65,33900000.0
2008-03-12 11:45:00,104.65,104.67,104.64,104.66,46400000.0
2008-03-12 11:46:00,104.66,104.66,104.63,104.64,32500000.0
2008-03-12 11:47:00,104.64,104.68,104.62,104.655,51900000.0
2008-03-12 11:48:00,104.655,104.67,104.635,104.64,63200000.0
2008-03-12 11:49:00,104.64,104.64,104.555,104.555,62300000.0
2008-03-12 11:50:00,104.555,104.565,104.5,104.52,38800000.0
2008-03-12 11:51:00,104.52,104.61,104.52,104.61,71300000.0
2008-03-12 11:52:00,104.61,104.63,104.6,104.62,52900000.0
2008-03-12 11:53:00,104.62,104.64,104.61,104.64,71000000.0
2008-03-12 11:54:00,104.64,104.67,104.61,104.67,71000000.0
2008-03-12 11:55:00,104.67,104.68,104.66,104.665,41300000.0
2008-03-12 11:56:00,104.665,104.685,104.63,104.65,60000000.0
2008-03-12 11:57:00,104.65,104.67,104.63,104.67,42900000.0
2008-03-12 11:58:00,104.67,104.67,104.63,104.66,108000000.0
2008-03-12 11:59:00,104.66,104.74,104.66,104.695,58600000.0
2008-03-12 12:00:00,104.695,104.7,104.65,104.66,79100000.0
2008-03-12 12:01:00,104.66,104.67,104.59,104.59,54600000.0
2008-03-12 12:02:00,104.6,104.63,104.56,104.61,55400000.0
2008-03-12 12:03:00,104.61,104.66,104.57,104.59,69300000.0
2008-03-12 12:04:00,104.59,104.59,104.55,104.55,66500000.0
2008-03-12 12:05:00,104.56,104.57,104.485,104.485,86200000.0
2008-03-12 12:06:00,104.48,104.495,104.455,104.455,63800000.0
2008-03-12 12:07:00,104.455,104.485,104.43,104.47,63200000.0
2008-03-12 12:08:00,104.47,104.47,104.41,104.445,99600000.0
2008-03-12 12:09:00,104.44,104.5,104.44,104.48,88100000.0
2008-03-12 12:10:00,104.48,104.51,104.46,104.465,56900000.0
2008-03-12 12:11:00,104.465,104.57,104.465,104.525,92200000.0
2008-03-12 12:12:00,104.53,104.545,104.48,104.49,54000000.0
2008-03-12 12:13:00,104.49,104.53,104.4,104.52,63500000.0
2008-03-12 12:14:00,104.52,104.58,104.51,104.58,64300000.0
2008-03-12 12:15:00,104.58,104.59,104.54,104.58,79400000.0
2008-03-12 12:16:00,104.58,104.6,104.52,104.57,69100000.0
2008-03-12 12:17:00,104.57,104.61,104.505,104.51,72100000.0
2008-03-12 12:18:00,104.51,104.53,104.49,104.515,80700000.0
2008-03-12 12:19:00,104.515,104.53,104.51,104.52,55600000.0
2008-03-12 12:20:00,104.52,104.53,104.45,104.45,55000000.0
2008-03-12 12:21:00,104.455,104.495,104.455,104.485,62600000.0
2008-03-12 12:22:00,104.485,104.58,104.48,104.575,42000000.0
2008-03-12 12:23:00,104.575,104.59,104.54,104.56,52500000.0
2008-03-12 12:24:00,104.56,104.565,104.52,104.54,59200000.0
2008-03-12 12:25:00,104.54,104.57,104.515,104.57,45200000.0
2008-03-12 12:26:00,104.57,104.57,104.45,104.45,55500000.0
2008-03-12 12:27:00,104.45,104.48,104.28,104.28,88800000.0
2008-03-12 12:28:00,104.28,104.28,104.12,104.13,81100000.0
2008-03-12 12:29:00,104.13,104.31,104.125,104.31,47200000.0
2008-03-12 12:30:00,104.295,104.41,104.295,104.41,66900000.0
2008-03-12 12:31:00,104.405,104.42,104.305,104.305,60800000.0
2008-03-12 12:32:00,104.305,104.305,104.22,104.22,67700000.0
2008-03-12 12:33:00,104.22,104.24,104.12,104.12,56100000.0
2008-03-12 12:34:00,104.115,104.235,104.095,104.21,77000000.0
2008-03-12 12:35:00,104.22,104.26,104.18,104.25,63300000.0
2008-03-12 12:36:00,104.25,104.27,104.2,104.27,49400000.0
2008-03-12 12:37:00,104.27,104.28,104.245,104.26,100100000.0
2008-03-12 12:38:00,104.26,104.26,104.25,104.26,45500000.0
2008-03-12 12:39:00,104.26,104.3,104.26,104.29,34400000.0
2008-03-12 12:40:00,104.29,104.31,104.25,104.31,86700000.0
2008-03-12 12:41:00,104.31,104.31,104.3,104.31,19600000.0
2008-03-12 12:42:00,104.31,104.34,104.26,104.315,90200000.0
2008-03-12 12:43:00,104.315,104.375,104.3,104.3,62500000.0
2008-03-12 12:44:00,104.3,104.3,104.24,104.28,60100000.0
2008-03-12 12:45:00,104.28,104.29,104.28,104.29,63900000.0
2008-03-12 12:46:00,104.29,104.31,104.25,104.25,114600000.0
2008-03-12 12:47:00,104.25,104.26,104.23,104.23,39400000.0
2008-03-12 12:48:00,104.23,104.25,104.19,104.25,56400000.0
2008-03-12 12:49:00,104.25,104.25,104.2,104.205,47600000.0
2008-03-12 12:50:00,104.205,104.21,104.19,104.2,35200000.0
2008-03-12 12:51:00,104.21,104.21,104.185,104.19,19200000.0
2008-03-12 12:52:00,104.19,104.2,104.18,104.19,42200000.0
2008-03-12 12:53:00,104.19,104.22,104.19,104.205,62600000.0
2008-03-12 12:54:00,104.2,104.22,104.125,104.125,64400000.0
2008-03-12 12:55:00,104.13,104.13,104.07,104.075,64600000.0
2008-03-12 12:56:00,104.08,104.1,104.04,104.04,77800000.0
2008-03-12 12:57:00,104.045,104.1,104.045,104.09,31500000.0
2008-03-12 12:58:00,104.08,104.1,104.07,104.07,29100000.0
2008-03-12 12:59:00,104.07,104.07,103.97,104.015,73000000.0
2008-03-12 13:00:00,104.015,104.07,103.995,104.055,44700000.0
2008-03-12 13:01:00,104.05,104.1,104.05,104.09,46500000.0
2008-03-12 13:02:00,104.09,104.1,104.07,104.07,26100000.0
2008-03-12 13:03:00,104.07,104.08,104.05,104.06,38700000.0
2008-03-12 13:04:00,104.06,104.07,104.025,104.03,30600000.0
2008-03-12 13:05:00,104.03,104.08,104.025,104.03,51600000.0
2008-03-12 13:06:00,104.03,104.08,104.015,104.07,41000000.0
2008-03-12 13:07:00,104.07,104.07,104.06,104.06,31300000.0
2008-03-12 13:08:00,104.06,104.075,104.02,104.075,32700000.0
2008-03-12 13:09:00,104.075,104.11,104.07,104.09,44600000.0
2008-03-12 13:10:00,104.09,104.13,104.08,104.13,31400000.0
2008-03-12 13:11:00,104.13,104.14,104.085,104.085,46900000.0
2008-03-12 13:12:00,104.08,104.14,104.08,104.14,39300000.0
2008-03-12 13:13:00,104.14,104.17,104.14,104.14,41600000.0
2008-03-12 13:14:00,104.14,104.15,104.13,104.15,36200000.0
2008-03-12 13:15:00,104.15,104.17,104.14,104.15,29200000.0
2008-03-12 13:16:00,104.15,104.17,104.15,104.17,27300000.0
2008-03-12 13:17:00,104.17,104.17,104.12,104.16,50800000.0
2008-03-12 13:18:00,104.16,104.175,104.14,104.17,33100000.0
2008-03-12 13:19:00,104.17,104.19,104.17,104.19,30000000.0
2008-03-12 13:20:00,104.19,104.21,104.19,104.2,29100000.0
2008-03-12 13:21:00,104.2,104.2,104.19,104.2,29100000.0
2008-03-12 13:22:00,104.2,104.25,104.19,104.2,34500000.0
2008-03-12 13:23:00,104.2,104.2,104.16,104.18,67100000.0
2008-03-12 13:24:00,104.175,104.21,104.17,104.18,47100000.0
2008-03-12 13:25:00,104.18,104.22,104.18,104.22,39000000.0
2008-03-12 13:26:00,104.22,104.23,104.17,104.18,26200000.0
2008-03-12 13:27:00,104.18,104.18,104.07,104.07,34800000.0
2008-03-12 13:28:00,104.07,104.08,104.06,104.08,17700000.0
2008-03-12 13:29:00,104.08,104.105,104.08,104.08,18100000.0
2008-03-12 13:30:00,104.08,104.095,104.07,104.075,19500000.0
2008-03-12 13:31:00,104.075,104.095,104.075,104.095,25800000.0
2008-03-12 13:32:00,104.095,104.14,104.085,104.135,20400000.0
2008-03-12 13:33:00,104.135,104.15,104.13,104.14,40100000.0
2008-03-12 13:34:00,104.14,104.14,104.14,104.14,15900000.0
2008-03-12 13:35:00,104.14,104.14,104.06,104.07,23500000.0
2008-03-12 13:36:00,104.07,104.08,104.03,104.04,33000000.0
2008-03-12 13:37:00,104.035,104.04,104.0,104.0,35600000.0
2008-03-12 13:38:00,104.0,104.0,103.92,103.945,90100000.0
2008-03-12 13:39:00,103.95,103.95,103.88,103.89,48300000.0
2008-03-12 13:40:00,103.89,103.935,103.86,103.92,54600000.0
2008-03-12 13:41:00,103.92,103.945,103.81,103.81,46400000.0
2008-03-12 13:42:00,103.825,103.835,103.755,103.765,55400000.0
2008-03-12 13:43:00,103.77,103.82,103.77,103.815,62900000.0
2008-03-12 13:44:00,103.81,103.82,103.755,103.815,62500000.0
2008-03-12 13:45:00,103.82,103.82,103.68,103.7,73600000.0
2008-03-12 13:46:00,103.69,103.72,103.655,103.72,76100000.0
2008-03-12 13:47:00,103.72,103.745,103.67,103.72,54200000.0
2008-03-12 13:48:00,103.72,103.73,103.69,103.72,52600000.0
2008-03-12 13:49:00,103.725,103.73,103.705,103.71,29800000.0
2008-03-12 13:50:00,103.71,103.71,103.69,103.695,56400000.0
2008-03-12 13:51:00,103.685,103.75,103.685,103.75,33000000.0
2008-03-12 13:52:00,103.75,103.8,103.72,103.72,51800000.0
2008-03-12 13:53:00,103.72,103.72,103.675,103.695,60100000.0
2008-03-12 13:54:00,103.695,103.745,103.695,103.7,47300000.0
2008-03-12 13:55:00,103.7,103.725,103.69,103.7,51000000.0
2008-03-12 13:56:00,103.69,103.69,103.66,103.67,45500000.0
2008-03-12 13:57:00,103.67,103.69,103.67,103.69,28500000.0
2008-03-12 13:58:00,103.69,103.77,103.68,103.765,38700000.0
2008-03-12 13:59:00,103.765,103.815,103.75,103.75,45200000.0
2008-03-12 14:00:00,103.75,103.75,103.615,103.62,51600000.0
2008-03-12 14:01:00,103.62,103.67,103.6,103.625,46400000.0
2008-03-12 14:02:00,103.625,103.64,103.62,103.63,52200000.0
2008-03-12 14:03:00,103.63,103.63,103.61,103.62,35100000.0
2008-03-12 14:04:00,103.62,103.7,103.595,103.675,39700000.0
2008-03-12 14:05:00,103.68,103.735,103.675,103.735,44600000.0
2008-03-12 14:06:00,103.73,103.75,103.705,103.745,25100000.0
2008-03-12 14:07:00,103.745,103.745,103.69,103.69,26200000.0
2008-03-12 14:08:00,103.69,103.79,103.67,103.775,35800000.0
2008-03-12 14:09:00,103.78,103.795,103.715,103.745,41700000.0
2008-03-12 14:10:00,103.75,103.775,103.71,103.76,30000000.0
2008-03-12 14:11:00,103.76,103.76,103.72,103.72,32100000.0
2008-03-12 14:12:00,103.72,103.74,103.64,103.67,50200000.0
2008-03-12 14:13:00,103.675,103.685,103.62,103.64,52400000.0
2008-03-12 14:14:00,103.64,103.65,103.62,103.62,47600000.0
2008-03-12 14:15:00,103.62,103.67,103.62,103.67,51600000.0
2008-03-12 14:16:00,103.665,103.71,103.665,103.69,63200000.0
2008-03-12 14:17:00,103.69,103.71,103.66,103.71,73600000.0
2008-03-12 14:18:00,103.71,103.73,103.63,103.68,61200000.0
2008-03-12 14:19:00,103.68,103.72,103.61,103.65,89300000.0
2008-03-12 14:20:00,103.65,103.69,103.54,103.55,90000000.0
2008-03-12 14:21:00,103.55,103.62,103.5,103.61,103300000.0
2008-03-12 14:22:00,103.61,103.66,103.59,103.63,55800000.0
2008-03-12 14:23:00,103.63,103.67,103.6,103.65,65300000.0
2008-03-12 14:24:00,103.65,103.68,103.62,103.66,66800000.0
2008-03-12 14:25:00,103.67,103.69,103.62,103.69,72700000.0
2008-03-12 14:26:00,103.69,103.71,103.61,103.7,68200000.0
2008-03-12 14:27:00,103.7,103.71,103.62,103.64,52500000.0
2008-03-12 14:28:00,103.64,103.71,103.64,103.71,44400000.0
2008-03-12 14:29:00,103.71,103.73,103.68,103.71,48100000.0
2008-03-12 14:30:00,103.71,103.72,103.68,103.68,52400000.0
2008-03-12 14:31:00,103.68,103.68,103.65,103.66,30700000.0
2008-03-12 14:32:00,103.66,103.68,103.63,103.66,58100000.0
2008-03-12 14:33:00,103.66,103.7,103.63,103.7,56700000.0
2008-03-12 14:34:00,103.7,103.74,103.615,103.64,72000000.0
2008-03-12 14:35:00,103.64,103.65,103.51,103.55,72300000.0
2008-03-12 14:36:00,103.55,103.61,103.55,103.6,81000000.0
2008-03-12 14:37:00,103.6,103.6,103.57,103.59,37900000.0
2008-03-12 14:38:00,103.58,103.6,103.57,103.58,63100000.0
2008-03-12 14:39:00,103.58,103.64,103.57,103.64,56500000.0
2008-03-12 14:40:00,103.64,103.68,103.64,103.65,39300000.0
2008-03-12 14:41:00,103.65,103.65,103.59,103.63,55700000.0
2008-03-12 14:42:00,103.63,103.64,103.54,103.58,99100000.0
2008-03-12 14:43:00,103.59,103.62,103.57,103.59,41200000.0
2008-03-12 14:44:00,103.59,103.6,103.56,103.59,49400000.0
2008-03-12 14:45:00,103.59,103.63,103.58,103.6,61000000.0
2008-03-12 14:46:00,103.61,103.64,103.61,103.63,37500000.0
2008-03-12 14:47:00,103.63,103.64,103.59,103.61,63600000.0
2008-03-12 14:48:00,103.61,103.62,103.565,103.58,77300000.0
2008-03-12 14:49:00,103.58,103.6,103.55,103.6,67600000.0
2008-03-12 14:50:00,103.6,103.6,103.58,103.58,43000000.0
2008-03-12 14:51:00,103.58,103.58,103.54,103.55,72800000.0
2008-03-12 14:52:00,103.55,103.57,103.55,103.57,101700000.0
2008-03-12 14:53:00,103.56,103.58,103.54,103.57,74500000.0
2008-03-12 14:54:00,103.57,103.61,103.54,103.6,98500000.0
2008-03-12 14:55:00,103.6,103.67,103.6,103.65,97200000.0
2008-03-12 14:56:00,103.65,103.66,103.62,103.65,53400000.0
2008-03-12 14:57:00,103.67,103.7,103.63,103.63,76700000.0
2008-03-12 14:58:00,103.63,103.63,103.59,103.61,59700000.0
2008-03-12 14:59:00,103.61,103.63,103.56,103.57,67800000.0
2008-03-12 15:00:00,103.57,103.58,103.54,103.54,80000000.0
2008-03-12 15:01:00,103.54,103.57,103.53,103.56,83300000.0
2008-03-12 15:02:00,103.56,103.58,103.54,103.56,36900000.0
2008-03-12 15:03:00,103.56,103.59,103.56,103.59,16500000.0
2008-03-12 15:04:00,103.59,103.6,103.56,103.59,34000000.0
2008-03-12 15:05:00,103.59,103.59,103.56,103.58,45100000.0
2008-03-12 15:06:00,103.58,103.58,103.55,103.58,63600000.0
2008-03-12 15:07:00,103.58,103.62,103.57,103.58,41900000.0
2008-03-12 15:08:00,103.58,103.59,103.55,103.56,33700000.0
2008-03-12 15:09:00,103.56,103.59,103.55,103.57,47600000.0
2008-03-12 15:10:00,103.57,103.6,103.57,103.6,28500000.0
2008-03-12 15:11:00,103.6,103.6,103.59,103.59,31100000.0
2008-03-12 15:12:00,103.59,103.59,103.52,103.56,39300000.0
2008-03-12 15:13:00,103.56,103.59,103.535,103.57,76100000.0
2008-03-12 15:14:00,103.57,103.59,103.55,103.55,58200000.0
2008-03-12 15:15:00,103.55,103.55,103.51,103.54,54200000.0
2008-03-12 15:16:00,103.54,103.58,103.54,103.56,39100000.0
2008-03-12 15:17:00,103.56,103.56,103.55,103.55,34300000.0
2008-03-12 15:18:00,103.55,103.6,103.55,103.58,22500000.0
2008-03-12 15:19:00,103.58,103.58,103.55,103.55,38100000.0
2008-03-12 15:20:00,103.55,103.6,103.55,103.59,36800000.0
2008-03-12 15:21:00,103.59,103.63,103.58,103.63,38800000.0
2008-03-12 15:22:00,103.63,103.63,103.59,103.59,37800000.0
2008-03-12 15:23:00,103.59,103.66,103.59,103.65,29800000.0
2008-03-12 15:24:00,103.65,103.67,103.61,103.67,43900000.0
2008-03-12 15:25:00,103.67,103.67,103.62,103.62,48700000.0
2008-03-12 15:26:00,103.62,103.62,103.57,103.57,61500000.0
2008-03-12 15:27:00,103.57,103.58,103.5,103.5,55700000.0
2008-03-12 15:28:00,103.5,103.53,103.47,103.53,55000000.0
2008-03-12 15:29:00,103.53,103.555,103.53,103.555,127800000.0
2008-03-12 15:30:00,103.555,103.61,103.545,103.59,149700000.0
2008-03-12 15:31:00,103.59,103.63,103.59,103.59,151800000.0
2008-03-12 15:32:00,103.59,103.65,103.58,103.65,70600000.0
2008-03-12 15:33:00,103.65,103.71,103.64,103.71,133100000.0
2008-03-12 15:34:00,103.72,103.77,103.7,103.74,101700000.0
2008-03-12 15:35:00,103.74,103.77,103.725,103.76,121300000.0
2008-03-12 15:36:00,103.76,103.84,103.75,103.77,110000000.0
2008-03-12 15:37:00,103.77,103.78,103.72,103.78,96700000.0
2008-03-12 15:38:00,103.78,103.82,103.77,103.8,68000000.0
2008-03-12 15:39:00,103.8,103.84,103.79,103.8,47400000.0
2008-03-12 15:40:00,103.8,103.8,103.73,103.75,43600000.0
2008-03-12 15:41:00,103.75,103.75,103.68,103.68,45400000.0
2008-03-12 15:42:00,103.69,103.69,103.63,103.64,50400000.0
2008-03-12 15:43:00,103.63,103.65,103.6,103.62,50800000.0
2008-03-12 15:44:00,103.62,103.64,103.58,103.59,58600000.0
2008-03-12 15:45:00,103.59,103.59,103.5,103.51,108700000.0
2008-03-12 15:46:00,103.51,103.52,103.47,103.51,46600000.0
2008-03-12 15:47:00,103.51,103.52,103.46,103.48,52500000.0
2008-03-12 15:48:00,103.48,103.51,103.46,103.5,50000000.0
2008-03-12 15:49:00,103.5,103.54,103.5,103.53,46200000.0
2008-03-12 15:50:00,103.53,103.56,103.51,103.52,62800000.0
2008-03-12 15:51:00,103.52,103.52,103.44,103.44,123800000.0
2008-03-12 15:52:00,103.44,103.51,103.435,103.48,101100000.0
2008-03-12 15:53:00,103.48,103.52,103.46,103.52,63300000.0
2008-03-12 15:54:00,103.52,103.53,103.46,103.52,69400000.0
2008-03-12 15:55:00,103.52,103.54,103.51,103.53,33600000.0
2008-03-12 15:56:00,103.53,103.59,103.52,103.59,35800000.0
2008-03-12 15:57:00,103.59,103.59,103.56,103.58,36900000.0
2008-03-12 15:58:00,103.58,103.6,103.54,103.58,60600000.0
2008-03-12 15:59:00,103.58,103.59,103.54,103.55,70200000.0
2008-03-12 16:00:00,103.55,103.62,103.55,103.57,178600000.0
2008-03-12 16:01:00,103.57,103.57,103.52,103.52,41600000.0
2008-03-12 16:02:00,103.52,103.64,103.48,103.6,88200000.0
2008-03-12 16:03:00,103.6,103.66,103.58,103.65,46200000.0
2008-03-12 16:04:00,103.65,103.66,103.55,103.55,85800000.0
2008-03-12 16:05:00,103.55,103.55,103.5,103.5,54200000.0
2008-03-12 16:06:00,103.5,103.51,103.47,103.48,53300000.0
2008-03-12 16:07:00,103.48,103.5,103.47,103.49,55000000.0
2008-03-12 16:08:00,103.49,103.49,103.45,103.48,43200000.0
2008-03-12 16:09:00,103.48,103.49,103.46,103.46,132900000.0
2008-03-12 16:10:00,103.46,103.5,103.46,103.49,561400000.0
2008-03-12 16:11:00,103.49,103.5,103.46,103.48,634600000.0
2008-03-12 16:12:00,103.48,103.48,103.44,103.44,391200000.0
2008-03-12 16:13:00,103.44,103.46,103.43,103.45,290600000.0
2008-03-12 16:14:00,103.45,103.55,103.45,103.52,452500000.0
2008-03-12 16:15:00,103.52,103.57,103.52,103.55,424800000.0
2008-03-12 16:16:00,103.55,103.58,103.54,103.57,483199998.0
2008-03-12 16:17:00,103.57,103.61,103.54,103.55,360000000.0
2008-03-12 16:18:00,103.55,103.56,103.54,103.54,334000000.0
2008-03-12 16:19:00,103.54,103.57,103.52,103.56,409600000.0
2008-03-12 16:20:00,103.56,103.62,103.56,103.59,473000000.0
2008-03-12 16:21:00,103.59,103.59,103.54,103.54,327200000.0
2008-03-12 16:22:00,103.54,103.6,103.54,103.59,493600000.0
2008-03-12 16:23:00,103.59,103.64,103.58,103.62,269600000.0
2008-03-12 16:24:00,103.62,103.64,103.61,103.62,305600000.0
2008-03-12 16:25:00,103.62,103.64,103.62,103.62,312800000.0
2008-03-12 16:26:00,103.62,103.62,103.57,103.6,451200000.0
2008-03-12 16:27:00,103.6,103.6,103.53,103.58,247200000.0
2008-03-12 16:28:00,103.58,103.62,103.58,103.59,238400000.0
2008-03-12 16:29:00,103.59,103.62,103.59,103.59,253600000.0
2008-03-12 16:30:00,103.59,103.61,103.57,103.58,614700000.0
2008-03-12 16:31:00,103.58,103.58,103.53,103.57,471200000.0
2008-03-12 16:32:00,103.57,103.59,103.55,103.55,175200000.0
2008-03-12 16:33:00,103.55,103.56,103.52,103.55,511200000.0
2008-03-12 16:34:00,103.55,103.57,103.54,103.55,344000000.0
2008-03-12 16:35:00,103.55,103.56,103.53,103.55,407200000.0
2008-03-12 16:36:00,103.55,103.61,103.55,103.59,446800000.0
2008-03-12 16:37:00,103.58,103.67,103.58,103.66,317600000.0
2008-03-12 16:38:00,103.66,103.66,103.61,103.64,558400000.0
2008-03-12 16:39:00,103.64,103.66,103.63,103.66,380000000.0
2008-03-12 16:40:00,103.66,103.66,103.6,103.62,468400000.0
2008-03-12 16:41:00,103.61,103.65,103.61,103.64,280800000.0
2008-03-12 16:42:00,103.64,103.67,103.6,103.62,528000000.0
2008-03-12 16:43:00,103.62,103.63,103.59,103.6,361600000.0
2008-03-12 16:44:00,103.6,103.65,103.6,103.64,361600000.0
2008-03-12 16:45:00,103.64,103.67,103.64,103.67,445600000.0
2008-03-12 16:46:00,103.67,103.72,103.65,103.67,501600000.0
2008-03-12 16:47:00,103.68,103.68,103.65,103.66,526400000.0
2008-03-12 16:48:00,103.66,103.66,103.51,103.52,481600000.0
2008-03-12 16:49:00,103.52,103.54,103.51,103.52,436000000.0
2008-03-12 16:50:00,103.52,103.6,103.51,103.55,438400000.0
2008-03-12 16:51:00,103.55,103.56,103.52,103.55,576000000.0
2008-03-12 16:52:00,103.54,103.55,103.51,103.51,416800000.0
2008-03-12 16:53:00,103.51,103.57,103.5,103.54,407200000.0
2008-03-12 16:54:00,103.54,103.55,103.49,103.5,442400000.0
2008-03-12 16:55:00,103.5,103.5,103.48,103.5,347200000.0
2008-03-12 16:56:00,103.5,103.55,103.5,103.52,448800000.0
2008-03-12 16:57:00,103.52,103.55,103.52,103.54,256800000.0
2008-03-12 16:58:00,103.545,103.55,103.515,103.53,80500000.0
2008-03-12 16:59:00,103.53,103.53,103.49,103.49,89500000.0
2008-03-12 17:00:00,103.49,103.51,103.45,103.49,49400000.0
2008-03-12 17:01:00,103.49,103.56,103.49,103.54,35500000.0
2008-03-12 17:02:00,103.54,103.55,103.5,103.54,142400000.0
2008-03-12 17:03:00,103.54,103.57,103.43,103.44,206700000.0
2008-03-12 17:04:00,103.445,103.51,103.44,103.49,202700000.0
2008-03-12 17:05:00,103.49,103.49,103.42,103.43,83000000.0
2008-03-12 17:06:00,103.43,103.43,103.38,103.38,52200000.0
2008-03-12 17:07:00,103.38,103.4,103.37,103.39,80800000.0
2008-03-12 17:08:00,103.39,103.45,103.38,103.41,210600000.0
2008-03-12 17:09:00,103.41,103.43,103.29,103.29,225400000.0
2008-03-12 17:10:00,103.3,103.35,103.3,103.35,91400000.0
2008-03-12 17:11:00,103.35,103.43,103.34,103.43,92500000.0
2008-03-12 17:12:00,103.43,103.52,103.43,103.51,68300000.0
2008-03-12 17:13:00,103.51,103.53,103.49,103.5,97200000.0
2008-03-12 17:14:00,103.495,103.55,103.49,103.54,96800000.0
2008-03-12 17:15:00,103.54,103.58,103.53,103.58,75900000.0
2008-03-12 17:16:00,103.58,103.66,103.58,103.62,119000000.0
2008-03-12 17:17:00,103.62,103.64,103.61,103.62,111400000.0
2008-03-12 17:18:00,103.62,103.63,103.57,103.59,133900000.0
2008-03-12 17:19:00,103.59,103.6,103.52,103.58,113300000.0
2008-03-12 17:20:00,103.565,103.61,103.54,103.54,60600000.0
2008-03-12 17:21:00,103.54,103.58,103.53,103.54,76000000.0
2008-03-12 17:22:00,103.54,103.55,103.48,103.5,95800000.0
2008-03-12 17:23:00,103.5,103.54,103.48,103.49,96400000.0
2008-03-12 17:24:00,103.5,103.51,103.48,103.49,63100000.0
2008-03-12 17:25:00,103.49,103.52,103.46,103.52,201200000.0
2008-03-12 17:26:00,103.52,103.55,103.5,103.53,54000000.0
2008-03-12 17:27:00,103.53,103.54,103.47,103.49,101300000.0
2008-03-12 17:28:00,103.49,103.51,103.47,103.48,89900000.0
2008-03-12 17:29:00,103.48,103.5,103.48,103.48,27600000.0
2008-03-12 17:30:00,103.48,103.55,103.48,103.52,46600000.0
2008-03-12 17:31:00,103.52,103.54,103.47,103.48,136100000.0
2008-03-12 17:32:00,103.48,103.49,103.335,103.37,83100000.0
2008-03-12 17:33:00,103.37,103.4,103.36,103.4,76300000.0
2008-03-12 17:34:00,103.4,103.4,103.28,103.29,108600000.0
2008-03-12 17:35:00,103.29,103.33,103.29,103.31,88800000.0
2008-03-12 17:36:00,103.31,103.31,103.28,103.29,72400000.0
2008-03-12 17:37:00,103.29,103.3,103.26,103.28,67200000.0
2008-03-12 17:38:00,103.28,103.35,103.27,103.335,71600000.0
2008-03-12 17:39:00,103.33,103.4,103.33,103.4,66300000.0
2008-03-12 17:40:00,103.4,103.44,103.34,103.42,91500000.0
2008-03-12 17:41:00,103.42,103.49,103.41,103.48,112300000.0
2008-03-12 17:42:00,103.48,103.5,103.43,103.43,50500000.0
2008-03-12 17:43:00,103.43,103.46,103.4,103.43,48900000.0
2008-03-12 17:44:00,103.43,103.47,103.43,103.47,89600000.0
2008-03-12 17:45:00,103.47,103.51,103.43,103.46,64600000.0
2008-03-12 17:46:00,103.46,103.49,103.44,103.44,56000000.0
2008-03-12 17:47:00,103.44,103.48,103.4,103.42,49800000.0
2008-03-12 17:48:00,103.42,103.42,103.36,103.37,42900000.0
2008-03-12 17:49:00,103.37,103.4,103.31,103.31,53100000.0
2008-03-12 17:50:00,103.31,103.31,103.26,103.3,51700000.0
2008-03-12 17:51:00,103.3,103.3,103.27,103.29,63200000.0
2008-03-12 17:52:00,103.29,103.38,103.28,103.37,151100000.0
2008-03-12 17:53:00,103.37,103.43,103.36,103.43,50400000.0
2008-03-12 17:54:00,103.43,103.44,103.36,103.37,55600000.0
2008-03-12 17:55:00,103.37,103.38,103.35,103.37,40200000.0
2008-03-12 17:56:00,103.37,103.42,103.37,103.42,54700000.0
2008-03-12 17:57:00,103.42,103.44,103.33,103.43,300100000.0
2008-03-12 17:58:00,103.43,103.45,103.38,103.45,96900000.0
2008-03-12 17:59:00,103.45,103.45,103.38,103.45,73500000.0
2008-03-12 18:00:00,103.45,103.49,103.41,103.45,54200000.0
2008-03-12 18:01:00,103.45,103.45,103.41,103.41,46800000.0
2008-03-12 18:02:00,103.41,103.46,103.4,103.45,156700000.0
2008-03-12 18:03:00,103.45,103.47,103.44,103.46,55700000.0
2008-03-12 18:04:00,103.44,103.45,103.39,103.41,87100000.0
2008-03-12 18:05:00,103.41,103.43,103.37,103.43,81100000.0
2008-03-12 18:06:00,103.43,103.48,103.43,103.48,114300000.0
2008-03-12 18:07:00,103.48,103.48,103.45,103.47,36400000.0
2008-03-12 18:08:00,103.47,103.47,103.4,103.43,210200000.0
2008-03-12 18:09:00,103.43,103.47,103.43,103.47,45600000.0
2008-03-12 18:10:00,103.47,103.57,103.44,103.57,199800000.0
2008-03-12 18:11:00,103.57,103.6,103.56,103.6,62200000.0
2008-03-12 18:12:00,103.6,103.6,103.57,103.6,53100000.0
2008-03-12 18:13:00,103.6,103.63,103.57,103.58,104500000.0
2008-03-12 18:14:00,103.58,103.61,103.58,103.61,91500000.0
2008-03-12 18:15:00,103.61,103.63,103.54,103.55,364800000.0
2008-03-12 18:16:00,103.55,103.57,103.54,103.57,318400000.0
2008-03-12 18:17:00,103.57,103.58,103.54,103.57,98300000.0
2008-03-12 18:18:00,103.57,103.57,103.53,103.56,46900000.0
2008-03-12 18:19:00,103.56,103.58,103.525,103.53,71400000.0
2008-03-12 18:20:00,103.53,103.53,103.5,103.52,65000000.0
2008-03-12 18:21:00,103.52,103.54,103.5,103.51,57900000.0
2008-03-12 18:22:00,103.51,103.56,103.5,103.52,35400000.0
2008-03-12 18:23:00,103.52,103.55,103.51,103.53,54200000.0
2008-03-12 18:24:00,103.53,103.53,103.5,103.5,38400000.0
2008-03-12 18:25:00,103.5,103.51,103.47,103.51,106600000.0
2008-03-12 18:26:00,103.5,103.51,103.48,103.5,104100000.0
2008-03-12 18:27:00,103.5,103.52,103.47,103.52,43100000.0
2008-03-12 18:28:00,103.52,103.52,103.44,103.445,57900000.0
2008-03-12 18:29:00,103.42,103.5,103.42,103.49,138700000.0
2008-03-12 18:30:00,103.49,103.57,103.48,103.54,151300000.0
2008-03-12 18:31:00,103.54,103.59,103.515,103.58,147300000.0
2008-03-12 18:32:00,103.58,103.58,103.51,103.52,287400000.0
2008-03-12 18:33:00,103.52,103.53,103.455,103.47,168900000.0
2008-03-12 18:34:00,103.47,103.49,103.46,103.49,276500000.0
2008-03-12 18:35:00,103.49,103.49,103.46,103.46,60300000.0
2008-03-12 18:36:00,103.46,103.47,103.41,103.41,164500000.0
2008-03-12 18:37:00,103.41,103.46,103.41,103.45,153300000.0
2008-03-12 18:38:00,103.45,103.46,103.42,103.44,149500000.0
2008-03-12 18:39:00,103.44,103.46,103.43,103.44,304900000.0
2008-03-12 18:40:00,103.44,103.46,103.44,103.44,321300000.0
2008-03-12 18:41:00,103.44,103.45,103.4,103.42,433000000.0
2008-03-12 18:42:00,103.42,103.43,103.41,103.43,528500000.0
2008-03-12 18:43:00,103.43,103.44,103.4,103.4,349900000.0
2008-03-12 18:44:00,103.41,103.42,103.4,103.41,143000000.0
2008-03-12 18:45:00,103.41,103.42,103.34,103.34,83700000.0
2008-03-12 18:46:00,103.34,103.36,103.34,103.36,40800000.0
2008-03-12 18:47:00,103.36,103.36,103.33,103.34,57300000.0
2008-03-12 18:48:00,103.34,103.35,103.23,103.25,137000000.0
2008-03-12 18:49:00,103.25,103.27,103.23,103.24,294400001.0
2008-03-12 18:50:00,103.24,103.26,103.21,103.22,369300000.0
2008-03-12 18:51:00,103.22,103.26,103.21,103.26,213000000.0
2008-03-12 18:52:00,103.26,103.28,103.24,103.26,243100000.0
2008-03-12 18:53:00,103.26,103.29,103.26,103.285,227000000.0
2008-03-12 18:54:00,103.285,103.33,103.285,103.32,340700000.0
2008-03-12 18:55:00,103.32,103.34,103.315,103.33,172700000.0
2008-03-12 18:56:00,103.33,103.33,103.28,103.29,423600000.0
2008-03-12 18:57:00,103.29,103.3,103.28,103.29,204800000.0
2008-03-12 18:58:00,103.29,103.29,103.26,103.26,128800000.0
2008-03-12 18:59:00,103.26,103.28,103.23,103.27,241700000.0
2008-03-12 19:00:00,103.27,103.305,103.27,103.29,188900000.0
2008-03-12 19:01:00,103.29,103.32,103.28,103.305,355100000.0
2008-03-12 19:02:00,103.31,103.34,103.3,103.32,366600000.0
2008-03-12 19:03:00,103.32,103.39,103.31,103.37,293600000.0
2008-03-12 19:04:00,103.37,103.375,103.335,103.34,288700000.0
2008-03-12 19:05:00,103.335,103.35,103.335,103.34,280500000.0
2008-03-12 19:06:00,103.34,103.34,103.33,103.34,643200009.0
2008-03-12 19:07:00,103.34,103.37,103.34,103.36,129700000.0
2008-03-12 19:08:00,103.36,103.39,103.36,103.38,133100000.0
2008-03-12 19:09:00,103.38,103.4,103.38,103.39,66900000.0
2008-03-12 19:10:00,103.39,103.39,103.38,103.38,41100000.0
2008-03-12 19:11:00,103.38,103.38,103.32,103.33,153200000.0
2008-03-12 19:12:00,103.33,103.34,103.31,103.31,115800000.0
2008-03-12 19:13:00,103.31,103.31,103.27,103.27,143500000.0
2008-03-12 19:14:00,103.27,103.275,103.23,103.23,125700000.0
2008-03-12 19:15:00,103.23,103.24,103.21,103.22,101300000.0
2008-03-12 19:16:00,103.22,103.24,103.195,103.2,124600000.0
2008-03-12 19:17:00,103.2,103.23,103.2,103.22,235400000.0
2008-03-12 19:18:00,103.22,103.22,103.19,103.19,265000000.0
2008-03-12 19:19:00,103.19,103.2,103.18,103.2,176600000.0
2008-03-12 19:20:00,103.2,103.2,103.13,103.19,201500000.0
2008-03-12 19:21:00,103.19,103.2,103.16,103.16,263200000.0
2008-03-12 19:22:00,103.16,103.19,103.15,103.17,280500000.0
2008-03-12 19:23:00,103.17,103.22,103.16,103.16,238500000.0
2008-03-12 19:24:00,103.16,103.19,103.15,103.17,314100000.0
2008-03-12 19:25:00,103.17,103.17,103.16,103.17,142200000.0
2008-03-12 19:26:00,103.17,103.18,103.15,103.16,158900000.0
2008-03-12 19:27:00,103.16,103.18,103.1,103.11,267100000.0
2008-03-12 19:28:00,103.12,103.13,103.08,103.09,336800000.0
2008-03-12 19:29:00,103.09,103.135,103.09,103.1,352300000.0
2008-03-12 19:30:00,103.1,103.12,103.07,103.075,265200000.0
2008-03-12 19:31:00,103.075,103.09,103.06,103.08,502100000.0
2008-03-12 19:32:00,103.08,103.08,103.05,103.055,265200000.0
2008-03-12 19:33:00,103.05,103.08,103.05,103.055,459800000.0
2008-03-12 19:34:00,103.055,103.08,103.05,103.07,520900000.0
2008-03-12 19:35:00,103.07,103.08,103.06,103.08,173500000.0
2008-03-12 19:36:00,103.08,103.08,103.03,103.035,318800000.0
2008-03-12 19:37:00,103.03,103.05,103.02,103.04,340900000.0
2008-03-12 19:38:00,103.04,103.05,102.99,103.03,245400000.0
2008-03-12 19:39:00,103.03,103.03,102.97,103.0,174300000.0
2008-03-12 19:40:00,103.0,103.05,102.99,103.02,259300000.0
2008-03-12 19:41:00,103.02,103.04,102.99,103.0,232900000.0
2008-03-12 19:42:00,103.0,103.01,102.895,102.895,116600000.0
2008-03-12 19:43:00,102.89,102.95,102.89,102.95,331600000.0
2008-03-12 19:44:00,102.95,102.97,102.94,102.97,91500000.0
2008-03-12 19:45:00,102.97,102.97,102.93,102.93,175000000.0
2008-03-12 19:46:00,102.93,102.94,102.92,102.94,150000000.0
2008-03-12 19:47:00,102.94,102.96,102.93,102.94,235300000.0
2008-03-12 19:48:00,102.94,102.96,102.93,102.94,216800000.0
2008-03-12 19:49:00,102.94,102.94,102.93,102.94,159800000.0
2008-03-12 19:50:00,102.94,102.95,102.93,102.95,311000000.0
2008-03-12 19:51:00,102.95,102.965,102.95,102.95,192400000.0
2008-03-12 19:52:00,102.95,102.95,102.93,102.94,204800000.0
2008-03-12 19:53:00,102.94,102.95,102.93,102.93,113600000.0
2008-03-12 19:54:00,102.93,102.93,102.89,102.92,303200000.0
2008-03-12 19:55:00,102.92,102.95,102.92,102.93,77200000.0
2008-03-12 19:56:00,102.93,102.96,102.92,102.96,204400000.0
2008-03-12 19:57:00,102.96,102.99,102.94,102.99,250200000.0
2008-03-12 19:58:00,103.0,103.03,102.99,103.0,253200000.0
2008-03-12 19:59:00,103.0,103.0,102.93,102.97,95300000.0
2008-03-12 20:00:00,102.97,102.97,102.88,102.88,345200000.0
2008-03-12 20:01:00,102.88,102.9,102.88,102.9,115400000.0
2008-03-12 20:02:00,102.9,102.93,102.9,102.93,53900000.0
2008-03-12 20:03:00,102.93,102.95,102.92,102.94,240300000.0
2008-03-12 20:04:00,102.94,102.94,102.89,102.91,342400000.0
2008-03-12 20:05:00,102.91,102.95,102.89,102.92,228900000.0
2008-03-12 20:06:00,102.92,102.92,102.85,102.85,175800000.0
2008-03-12 20:07:00,102.85,102.86,102.82,102.83,253600000.0
2008-03-12 20:08:00,102.83,102.85,102.82,102.82,273700000.0
2008-03-12 20:09:00,102.82,102.88,102.81,102.87,292400000.0
2008-03-12 20:10:00,102.87,102.98,102.86,102.95,402800000.0
2008-03-12 20:11:00,102.95,102.96,102.89,102.9,213200000.0
2008-03-12 20:12:00,102.9,102.91,102.88,102.89,206900000.0
2008-03-12 20:13:00,102.89,102.94,102.89,102.94,137300000.0
2008-03-12 20:14:00,102.94,102.94,102.89,102.92,209000000.0
2008-03-12 20:15:00,102.92,102.96,102.91,102.96,111600000.0
2008-03-12 20:16:00,102.96,102.99,102.93,102.96,176100000.0
2008-03-12 20:17:00,102.96,102.96,102.925,102.925,327000000.0
2008-03-12 20:18:00,102.92,102.94,102.915,102.94,48900000.0
2008-03-12 20:19:00,102.94,102.96,102.94,102.94,67200000.0
2008-03-12 20:20:00,102.94,102.96,102.93,102.95,133900000.0
2008-03-12 20:21:00,102.95,102.99,102.94,102.97,219100000.0
2008-03-12 20:22:00,102.97,103.05,102.97,103.04,116100000.0
2008-03-12 20:23:00,103.04,103.04,102.99,103.01,67800000.0
2008-03-12 20:24:00,103.01,103.01,102.96,102.97,65700000.0
2008-03-12 20:25:00,102.97,103.03,102.96,103.01,108900000.0
2008-03-12 20:26:00,103.02,103.04,103.01,103.03,53100000.0
2008-03-12 20:27:00,103.03,103.05,103.03,103.05,30300000.0
2008-03-12 20:28:00,103.05,103.05,103.02,103.02,142400000.0
2008-03-12 20:29:00,103.02,103.05,103.02,103.04,212200000.0
2008-03-12 20:30:00,103.04,103.04,103.01,103.01,394300000.0
2008-03-12 20:31:00,103.01,103.06,103.01,103.06,316400000.0
2008-03-12 20:32:00,103.06,103.1,103.06,103.1,202000000.0
2008-03-12 20:33:00,103.1,103.11,103.09,103.1,217200000.0
2008-03-12 20:34:00,103.1,103.15,103.1,103.15,185900000.0
2008-03-12 20:35:00,103.15,103.22,103.15,103.18,163500000.0
2008-03-12 20:36:00,103.18,103.22,103.17,103.2,200900000.0
2008-03-12 20:37:00,103.2,103.2,103.13,103.13,201300000.0
2008-03-12 20:38:00,103.13,103.14,103.08,103.08,327900000.0
2008-03-12 20:39:00,103.08,103.12,103.08,103.11,142000000.0
2008-03-12 20:40:00,103.11,103.15,103.11,103.15,135800000.0
2008-03-12 20:41:00,103.16,103.16,103.13,103.15,108900000.0
2008-03-12 20:42:00,103.16,103.19,103.155,103.18,255500000.0
2008-03-12 20:43:00,103.18,103.2,103.18,103.18,197900000.0
2008-03-12 20:44:00,103.18,103.2,103.155,103.16,220000000.0
2008-03-12 20:45:00,103.16,103.16,103.08,103.11,181700000.0
2008-03-12 20:46:00,103.11,103.13,103.06,103.08,281300000.0
2008-03-12 20:47:00,103.08,103.08,103.04,103.05,80000000.0
2008-03-12 20:48:00,103.05,103.07,103.04,103.04,84200000.0
2008-03-12 20:49:00,103.04,103.08,103.03,103.07,258000000.0
2008-03-12 20:50:00,103.07,103.08,103.02,103.02,163100000.0
2008-03-12 20:51:00,103.02,103.09,103.02,103.07,142500000.0
2008-03-12 20:52:00,103.07,103.08,103.06,103.06,33600000.0
2008-03-12 20:53:00,103.06,103.07,103.03,103.03,95300000.0
2008-03-12 20:54:00,103.03,103.05,103.025,103.03,241000000.0
2008-03-12 20:55:00,103.03,103.03,103.0,103.03,352300000.0
2008-03-12 20:56:00,103.03,103.07,103.03,103.06,143800000.0
2008-03-12 20:57:00,103.06,103.11,103.06,103.06,85700000.0
2008-03-12 20:58:00,103.06,103.075,103.0,103.0,205200000.0
2008-03-12 20:59:00,103.0,103.03,102.96,103.02,246100000.0
2008-03-12 21:00:00,103.02,103.02,102.93,102.94,249900000.0
2008-03-12 21:01:00,102.94,102.94,102.92,102.92,407800000.0
2008-03-12 21:02:00,102.92,102.97,102.92,102.94,244900000.0
2008-03-12 21:03:00,102.94,102.95,102.91,102.93,149800000.0
2008-03-12 21:04:00,102.93,102.95,102.91,102.95,80500000.0
2008-03-12 21:05:00,102.95,102.95,102.91,102.91,48100000.0
2008-03-12 21:06:00,102.91,102.93,102.89,102.93,278100000.0
2008-03-12 21:07:00,102.93,102.93,102.91,102.91,51900000.0
2008-03-12 21:08:00,102.91,102.91,102.89,102.91,81200000.0
2008-03-12 21:09:00,102.91,102.93,102.9,102.9,107700000.0
2008-03-12 21:10:00,102.9,102.91,102.86,102.865,215200000.0
2008-03-12 21:11:00,102.865,102.93,102.865,102.91,125600000.0
2008-03-12 21:12:00,102.91,102.925,102.885,102.89,265900000.0
2008-03-12 21:13:00,102.89,102.92,102.88,102.915,238900000.0
2008-03-12 21:14:00,102.915,102.915,102.86,102.875,135400000.0
2008-03-12 21:15:00,102.875,102.91,102.86,102.91,254400000.0
2008-03-12 21:16:00,102.915,102.99,102.91,102.95,411500000.0
2008-03-12 21:17:00,102.95,102.98,102.935,102.98,253300000.0
2008-03-12 21:18:00,102.98,102.99,102.98,102.98,33700000.0
2008-03-12 21:19:00,102.98,102.98,102.94,102.96,531300000.0
2008-03-12 21:20:00,102.96,102.96,102.93,102.93,100900000.0
2008-03-12 21:21:00,102.93,102.94,102.9,102.94,162800000.0
2008-03-12 21:22:00,102.94,102.97,102.91,102.93,224600000.0
2008-03-12 21:23:00,102.93,102.93,102.88,102.88,153900000.0
2008-03-12 21:24:00,102.88,102.9,102.795,102.795,277200000.0
2008-03-12 21:25:00,102.795,102.9,102.785,102.845,612800000.0
2008-03-12 21:26:00,102.845,102.92,102.84,102.84,148500000.0
2008-03-12 21:27:00,102.84,102.9,102.84,102.88,287700001.0
2008-03-12 21:28:00,102.88,102.88,102.83,102.86,184600000.0
2008-03-12 21:29:00,102.845,102.86,102.82,102.86,125200000.0
2008-03-12 21:30:00,102.86,102.88,102.84,102.87,54900000.0
2008-03-12 21:31:00,102.87,102.97,102.86,102.94,188600000.0
2008-03-12 21:32:00,102.94,102.94,102.81,102.88,309900000.0
2008-03-12 21:33:00,102.88,102.99,102.88,102.985,235500000.0
2008-03-12 21:34:00,102.975,102.995,102.79,102.8,470000000.0
2008-03-12 21:35:00,102.8,102.81,102.77,102.78,206400000.0
2008-03-12 21:36:00,102.78,102.78,102.74,102.74,167300000.0
2008-03-12 21:37:00,102.74,102.76,102.71,102.75,165500000.0
2008-03-12 21:38:00,102.75,102.77,102.74,102.76,53300000.0
2008-03-12 21:39:00,102.76,102.76,102.74,102.75,93400000.0
2008-03-12 21:40:00,102.75,102.75,102.7,102.74,104600000.0
2008-03-12 21:41:00,102.74,102.74,102.68,102.72,86300000.0
2008-03-12 21:42:00,102.72,102.75,102.71,102.74,43100000.0
2008-03-12 21:43:00,102.74,102.77,102.74,102.76,29400000.0
2008-03-12 21:44:00,102.75,102.76,102.74,102.75,26700000.0
2008-03-12 21:45:00,102.75,102.76,102.7,102.71,106600000.0
2008-03-12 21:46:00,102.71,102.74,102.7,102.71,84400000.0
2008-03-12 21:47:00,102.71,102.72,102.7,102.71,70000000.0
2008-03-12 21:48:00,102.71,102.72,102.7,102.7,100000000.0
2008-03-12 21:49:00,102.7,102.72,102.655,102.72,113400000.0
2008-03-12 21:50:00,102.72,102.74,102.72,102.73,62700000.0
2008-03-12 21:51:00,102.73,102.74,102.7,102.71,138500000.0
2008-03-12 21:52:00,102.71,102.715,102.69,102.7,204800000.0
2008-03-12 21:53:00,102.7,102.7,102.69,102.69,114200000.0
2008-03-12 21:54:00,102.69,102.71,102.67,102.67,86200000.0
2008-03-12 21:55:00,102.67,102.71,102.635,102.7,311900000.0
2008-03-12 21:56:00,102.7,102.76,102.7,102.76,212800000.0
2008-03-12 21:57:00,102.76,102.76,102.71,102.71,470800000.0
2008-03-12 21:58:00,102.71,102.74,102.71,102.72,196500000.0
2008-03-12 21:59:00,102.72,102.72,102.67,102.69,81000000.0
2008-03-12 22:00:00,102.69,102.72,102.68,102.68,103400000.0
2008-03-12 22:01:00,102.68,102.71,102.66,102.71,215300000.0
2008-03-12 22:02:00,102.71,102.72,102.67,102.69,95100000.0
2008-03-12 22:03:00,102.69,102.73,102.68,102.72,66600000.0
2008-03-12 22:04:00,102.72,102.73,102.69,102.72,31500000.0
2008-03-12 22:05:00,102.72,102.73,102.68,102.7,175800000.0
2008-03-12 22:06:00,102.7,102.7,102.68,102.7,25800000.0
2008-03-12 22:07:00,102.7,102.7,102.68,102.7,31400000.0
2008-03-12 22:08:00,102.7,102.73,102.69,102.72,22200000.0
2008-03-12 22:09:00,102.72,102.74,102.71,102.71,27400000.0
2008-03-12 22:10:00,102.71,102.71,102.7,102.71,91600000.0
2008-03-12 22:11:00,102.71,102.72,102.68,102.72,103700000.0
2008-03-12 22:12:00,102.72,102.76,102.72,102.76,51500000.0
2008-03-12 22:13:00,102.76,102.85,102.76,102.85,40000000.0
2008-03-12 22:14:00,102.85,102.85,102.77,102.78,43000000.0
2008-03-12 22:15:00,102.78,102.8,102.78,102.79,25900000.0
2008-03-12 22:16:00,102.79,102.8,102.78,102.79,33300000.0
2008-03-12 22:17:00,102.79,102.81,102.76,102.77,46400000.0
2008-03-12 22:18:00,102.77,102.78,102.76,102.76,51200000.0
2008-03-12 22:19:00,102.76,102.78,102.76,102.77,25500000.0
2008-03-12 22:20:00,102.77,102.8,102.77,102.78,25600000.0
2008-03-12 22:21:00,102.78,102.79,102.78,102.79,36600000.0
2008-03-12 22:22:00,102.79,102.8,102.79,102.79,14300000.0
2008-03-12 22:23:00,102.79,102.8,102.78,102.78,21100000.0
2008-03-12 22:24:00,102.78,102.8,102.73,102.73,49600000.0
2008-03-12 22:25:00,102.73,102.75,102.69,102.71,21900000.0
2008-03-12 22:26:00,102.71,102.77,102.67,102.77,33600000.0
2008-03-12 22:27:00,102.77,102.79,102.77,102.78,15100000.0
2008-03-12 22:28:00,102.78,102.78,102.78,102.78,9000000.0
2008-03-12 22:29:00,102.78,102.78,102.74,102.77,29900000.0
2008-03-12 22:30:00,102.77,102.79,102.77,102.79,23200000.0
2008-03-12 22:31:00,102.79,102.83,102.765,102.82,98800000.0
2008-03-12 22:32:00,102.82,102.83,102.815,102.82,64700000.0
2008-03-12 22:33:00,102.82,102.86,102.82,102.85,50800000.0
2008-03-12 22:34:00,102.85,102.85,102.85,102.85,6600000.0
2008-03-12 22:35:00,102.85,102.9,102.84,102.84,47600000.0
2008-03-12 22:36:00,102.84,102.91,102.82,102.9,109100000.0
2008-03-12 22:37:00,102.9,102.91,102.83,102.84,47700000.0
2008-03-12 22:38:00,102.84,102.85,102.84,102.85,26000000.0
2008-03-12 22:39:00,102.85,102.85,102.84,102.84,38000000.0
2008-03-12 22:40:00,102.84,102.84,102.78,102.79,44600000.0
2008-03-12 22:41:00,102.79,102.79,102.79,102.79,9000000.0
2008-03-12 22:42:00,102.79,102.79,102.78,102.79,7600000.0
2008-03-12 22:43:00,102.79,102.79,102.79,102.79,9000000.0
2008-03-12 22:44:00,102.79,102.8,102.79,102.79,10800000.0
2008-03-12 22:45:00,102.79,102.79,102.77,102.78,88000000.0
2008-03-12 22:46:00,102.78,102.8,102.77,102.78,50300000.0
2008-03-12 22:47:00,102.78,102.82,102.78,102.79,38100000.0
2008-03-12 22:48:00,102.79,102.79,102.79,102.79,21400000.0
2008-03-12 22:49:00,102.79,102.79,102.79,102.79,11100000.0
2008-03-12 22:50:00,102.79,102.81,102.77,102.78,80200000.0
2008-03-12 22:51:00,102.78,102.81,102.78,102.8,73300000.0
2008-03-12 22:52:00,102.8,102.87,102.8,102.83,106900000.0
2008-03-12 22:53:00,102.83,102.84,102.81,102.84,24300000.0
2008-03-12 22:54:00,102.84,102.88,102.83,102.87,21200000.0
2008-03-12 22:55:00,102.87,102.87,102.83,102.84,36400000.0
2008-03-12 22:56:00,102.84,102.92,102.84,102.92,20700000.0
2008-03-12 22:57:00,102.9,102.91,102.88,102.88,83000000.0
2008-03-12 22:58:00,102.88,102.9,102.87,102.87,78000000.0
2008-03-12 22:59:00,102.87,102.89,102.82,102.82,170600000.0
2008-03-12 23:00:00,102.82,102.82,102.79,102.8,331000000.0
2008-03-12 23:01:00,102.79,102.81,102.75,102.77,447900000.0
2008-03-12 23:02:00,102.77,102.78,102.77,102.77,475800000.0
2008-03-12 23:03:00,102.77,102.77,102.76,102.76,429000000.0
2008-03-12 23:04:00,102.76,102.78,102.74,102.78,460200000.0
2008-03-12 23:05:00,102.78,102.78,102.77,102.78,305400000.0
2008-03-12 23:06:00,102.78,102.78,102.78,102.78,72000000.0
2008-03-12 23:07:00,102.78,102.79,102.75,102.75,28200000.0
2008-03-12 23:08:00,102.75,102.75,102.72,102.73,276400000.0
2008-03-12 23:09:00,102.73,102.74,102.73,102.73,15600000.0
2008-03-12 23:10:00,102.73,102.73,102.72,102.72,10800000.0
2008-03-12 23:11:00,102.72,102.72,102.7,102.71,122700000.0
2008-03-12 23:12:00,102.71,102.71,102.69,102.69,161700000.0
2008-03-12 23:13:00,102.69,102.72,102.69,102.7,181000000.0
2008-03-12 23:14:00,102.7,102.72,102.69,102.7,94600000.0
2008-03-12 23:15:00,102.72,102.72,102.61,102.66,36300000.0
2008-03-12 23:16:00,102.66,102.66,102.64,102.66,18000000.0
2008-03-12 23:17:00,102.66,102.67,102.65,102.66,9600000.0
2008-03-12 23:18:00,102.66,102.68,102.65,102.68,29400000.0
2008-03-12 23:19:00,102.68,102.68,102.67,102.67,6900000.0
2008-03-12 23:20:00,102.67,102.67,102.65,102.67,20700000.0
2008-03-12 23:21:00,102.67,102.67,102.65,102.65,14400000.0
2008-03-12 23:22:00,102.65,102.66,102.64,102.65,18900000.0
2008-03-12 23:23:00,102.65,102.65,102.64,102.64,8400000.0
2008-03-12 23:24:00,102.64,102.65,102.64,102.64,15300000.0
2008-03-12 23:25:00,102.64,102.65,102.63,102.65,22500000.0
2008-03-12 23:26:00,102.65,102.65,102.56,102.59,23400000.0
2008-03-12 23:27:00,102.59,102.6,102.55,102.55,18900000.0
2008-03-12 23:28:00,102.55,102.58,102.54,102.56,26400000.0
2008-03-12 23:29:00,102.56,102.58,102.55,102.57,20700000.0
2008-03-12 23:30:00,102.57,102.57,102.56,102.57,12000000.0
2008-03-12 23:31:00,102.57,102.57,102.56,102.56,8400000.0
2008-03-12 23:32:00,102.56,102.57,102.505,102.505,91200000.0
2008-03-12 23:33:00,102.505,102.55,102.505,102.53,178800000.0
2008-03-12 23:34:00,102.53,102.54,102.51,102.53,27400000.0
2008-03-12 23:35:00,102.53,102.53,102.51,102.52,21900000.0
2008-03-12 23:36:00,102.52,102.55,102.48,102.51,120100000.0
2008-03-12 23:37:00,102.51,102.52,102.51,102.52,90300000.0
2008-03-12 23:38:00,102.52,102.53,102.51,102.51,228900000.0
2008-03-12 23:39:00,102.51,102.54,102.51,102.54,260400000.0
2008-03-12 23:40:00,102.54,102.54,102.425,102.425,404000000.0
2008-03-12 23:41:00,102.425,102.455,102.29,102.37,937700000.0
2008-03-12 23:42:00,102.37,102.39,102.13,102.185,693700000.0
2008-03-12 23:43:00,102.185,102.205,102.11,102.14,335400000.0
2008-03-12 23:44:00,102.14,102.25,102.09,102.22,620300000.0
2008-03-12 23:45:00,102.22,102.22,102.13,102.15,719500000.0
2008-03-12 23:46:00,102.15,102.19,102.13,102.19,110300000.0
2008-03-12 23:47:00,102.19,102.23,102.16,102.23,100900000.0
2008-03-12 23:48:00,102.23,102.27,102.23,102.27,45600000.0
2008-03-12 23:49:00,102.26,102.26,102.19,102.24,140400000.0
2008-03-12 23:50:00,102.24,102.37,102.22,102.34,179200000.0
2008-03-12 23:51:00,102.34,102.35,102.26,102.28,190700000.0
2008-03-12 23:52:00,102.28,102.28,102.24,102.25,441100000.0
2008-03-12 23:53:00,102.25,102.32,102.25,102.3,317200000.0
2008-03-12 23:54:00,102.3,102.43,102.3,102.41,170000000.0
2008-03-12 23:55:00,102.41,102.42,102.36,102.37,106100000.0
2008-03-12 23:56:00,102.37,102.39,102.37,102.37,11100000.0
2008-03-12 23:57:00,102.37,102.39,102.32,102.39,80300000.0
2008-03-12 23:58:00,102.39,102.4,102.34,102.4,99600000.0
2008-03-12 23:59:00,102.4,102.41,102.36,102.37,84300000.0
2008-03-13 00:00:00,102.37,102.45,102.35,102.43,98200000.0
2008-03-13 00:01:00,102.43,102.47,102.43,102.46,88100000.0
2008-03-13 00:02:00,102.46,102.46,102.38,102.41,81300000.0
2008-03-13 00:03:00,102.41,102.45,102.4,102.43,80500000.0
2008-03-13 00:04:00,102.43,102.43,102.42,102.425,38000000.0
2008-03-13 00:05:00,102.425,102.44,102.4,102.44,56700000.0
2008-03-13 00:06:00,102.44,102.44,102.35,102.36,110800000.0
2008-03-13 00:07:00,102.36,102.36,102.23,102.25,172400000.0
2008-03-13 00:08:00,102.25,102.25,102.19,102.21,114800000.0
2008-03-13 00:09:00,102.21,102.24,102.14,102.14,131500000.0
2008-03-13 00:10:00,102.14,102.23,102.14,102.2,84200000.0
2008-03-13 00:11:00,102.2,102.24,102.18,102.23,306600000.0
2008-03-13 00:12:00,102.23,102.305,102.23,102.305,287900000.0
2008-03-13 00:13:00,102.305,102.36,102.29,102.29,180000000.0
2008-03-13 00:14:00,102.29,102.3,102.27,102.3,145200000.0
2008-03-13 00:15:00,102.3,102.335,102.29,102.325,78200000.0
2008-03-13 00:16:00,102.325,102.33,102.3,102.3,180800000.0
2008-03-13 00:17:00,102.3,102.31,102.265,102.295,227700000.0
2008-03-13 00:18:00,102.295,102.34,102.295,102.34,39400000.0
2008-03-13 00:19:00,102.33,102.33,102.29,102.3,144900000.0
2008-03-13 00:20:00,102.3,102.31,102.29,102.305,37400000.0
2008-03-13 00:21:00,102.305,102.31,102.3,102.3,21200000.0
2008-03-13 00:22:00,102.3,102.35,102.295,102.3,41100000.0
2008-03-13 00:23:00,102.3,102.31,102.28,102.3,52300000.0
2008-03-13 00:24:00,102.3,102.3,102.27,102.3,24000000.0
2008-03-13 00:25:00,102.3,102.3,102.27,102.285,81900000.0
2008-03-13 00:26:00,102.285,102.295,102.28,102.28,79700000.0
2008-03-13 00:27:00,102.28,102.3,102.28,102.295,52300000.0
2008-03-13 00:28:00,102.295,102.3,102.29,102.3,24800000.0
2008-03-13 00:29:00,102.3,102.3,102.28,102.29,77200000.0
2008-03-13 00:30:00,102.29,102.3,102.29,102.3,62400000.0
2008-03-13 00:31:00,102.3,102.32,102.3,102.32,39300000.0
2008-03-13 00:32:00,102.32,102.33,102.31,102.32,70000000.0
2008-03-13 00:33:00,102.32,102.36,102.315,102.36,61300000.0
2008-03-13 00:34:00,102.36,102.39,102.36,102.39,48300000.0
2008-03-13 00:35:00,102.39,102.4,102.38,102.39,37500000.0
2008-03-13 00:36:00,102.4,102.41,102.39,102.4,61200000.0
2008-03-13 00:37:00,102.4,102.42,102.4,102.42,22200000.0
2008-03-13 00:38:00,102.42,102.47,102.4,102.4,70500000.0
2008-03-13 00:39:00,102.4,102.4,102.37,102.38,41200000.0
2008-03-13 00:40:00,102.38,102.38,102.37,102.37,16700000.0
2008-03-13 00:41:00,102.37,102.41,102.36,102.38,56600000.0
2008-03-13 00:42:00,102.38,102.41,102.33,102.34,128200000.0
2008-03-13 00:43:00,102.34,102.44,102.34,102.4,50200000.0
2008-03-13 00:44:00,102.4,102.44,102.4,102.43,43600000.0
2008-03-13 00:45:00,102.43,102.44,102.4,102.4,30100000.0
2008-03-13 00:46:00,102.4,102.43,102.395,102.43,53100000.0
2008-03-13 00:47:00,102.43,102.43,102.41,102.41,17200000.0
2008-03-13 00:48:00,102.41,102.43,102.41,102.42,400300000.0
2008-03-13 00:49:00,102.42,102.43,102.415,102.415,238800000.0
2008-03-13 00:50:00,102.415,102.425,102.41,102.42,193700000.0
2008-03-13 00:51:00,102.42,102.42,102.41,102.41,209400000.0
2008-03-13 00:52:00,102.41,102.42,102.41,102.41,52200000.0
2008-03-13 00:53:00,102.41,102.42,102.4,102.42,15200000.0
2008-03-13 00:54:00,102.42,102.45,102.4,102.41,100700000.0
2008-03-13 00:55:00,102.41,102.53,102.41,102.46,120900000.0
2008-03-13 00:56:00,102.46,102.5,102.42,102.5,100700000.0
2008-03-13 00:57:00,102.5,102.55,102.5,102.54,122600000.0
2008-03-13 00:58:00,102.53,102.57,102.51,102.52,138600000.0
2008-03-13 00:59:00,102.52,102.52,102.45,102.51,271400000.0
2008-03-13 01:00:00,102.51,102.52,102.49,102.5,28400000.0
2008-03-13 01:01:00,102.5,102.52,102.49,102.52,31100000.0
2008-03-13 01:02:00,102.52,102.56,102.52,102.55,36500000.0
2008-03-13 01:03:00,102.55,102.56,102.52,102.55,21300000.0
2008-03-13 01:04:00,102.55,102.56,102.53,102.56,14400000.0
2008-03-13 01:05:00,102.56,102.56,102.53,102.55,13500000.0
2008-03-13 01:06:00,102.55,102.56,102.54,102.55,19800000.0
2008-03-13 01:07:00,102.55,102.55,102.5,102.5,31400000.0
2008-03-13 01:08:00,102.5,102.5,102.48,102.48,18900000.0
2008-03-13 01:09:00,102.48,102.48,102.45,102.45,52200000.0
2008-03-13 01:10:00,102.45,102.46,102.45,102.45,12800000.0
2008-03-13 01:11:00,102.45,102.46,102.45,102.46,9100000.0
2008-03-13 01:12:00,102.46,102.46,102.345,102.36,282500000.0
2008-03-13 01:13:00,102.36,102.37,102.355,102.365,326400000.0
2008-03-13 01:14:00,102.365,102.365,102.325,102.35,503900000.0
2008-03-13 01:15:00,102.35,102.38,102.35,102.35,272700000.0
2008-03-13 01:16:00,102.35,102.37,102.35,102.36,75100000.0
2008-03-13 01:17:00,102.36,102.41,102.36,102.41,45600000.0
2008-03-13 01:18:00,102.41,102.41,102.37,102.4,36000000.0
2008-03-13 01:19:00,102.4,102.44,102.4,102.42,25200000.0
2008-03-13 01:20:00,102.42,102.44,102.41,102.41,43900000.0
2008-03-13 01:21:00,102.41,102.41,102.38,102.405,41000000.0
2008-03-13 01:22:00,102.405,102.425,102.405,102.41,72600000.0
2008-03-13 01:23:00,102.43,102.45,102.42,102.45,43100000.0
2008-03-13 01:24:00,102.45,102.45,102.43,102.43,33700000.0
2008-03-13 01:25:00,102.43,102.45,102.43,102.44,23500000.0
2008-03-13 01:26:00,102.44,102.45,102.44,102.44,59900000.0
2008-03-13 01:27:00,102.44,102.44,102.42,102.43,33800000.0
2008-03-13 01:28:00,102.43,102.43,102.43,102.43,21400000.0
2008-03-13 01:29:00,102.43,102.43,102.42,102.43,18300000.0
2008-03-13 01:30:00,102.43,102.44,102.415,102.42,40400000.0
2008-03-13 01:31:00,102.42,102.445,102.42,102.445,200400000.0
2008-03-13 01:32:00,102.45,102.46,102.44,102.46,146000000.0
2008-03-13 01:33:00,102.46,102.46,102.41,102.42,84700000.0
2008-03-13 01:34:00,102.42,102.43,102.41,102.43,13000000.0
2008-03-13 01:35:00,102.43,102.43,102.43,102.43,10800000.0
2008-03-13 01:36:00,102.43,102.44,102.405,102.41,35200000.0
2008-03-13 01:37:00,102.41,102.415,102.35,102.365,43400000.0
2008-03-13 01:38:00,102.365,102.375,102.34,102.34,36900000.0
2008-03-13 01:39:00,102.34,102.355,102.295,102.31,108700000.0
2008-03-13 01:40:00,102.31,102.325,102.305,102.32,29900000.0
2008-03-13 01:41:00,102.32,102.325,102.31,102.32,24400000.0
2008-03-13 01:42:00,102.32,102.335,102.31,102.325,38800000.0
2008-03-13 01:43:00,102.325,102.345,102.3,102.3,61600000.0
2008-03-13 01:44:00,102.3,102.325,102.3,102.305,49600000.0
2008-03-13 01:45:00,102.305,102.345,102.305,102.34,41900000.0
2008-03-13 01:46:00,102.34,102.36,102.34,102.36,15400000.0
2008-03-13 01:47:00,102.36,102.36,102.335,102.335,26500000.0
2008-03-13 01:48:00,102.335,102.355,102.335,102.355,30200000.0
2008-03-13 01:49:00,102.355,102.395,102.355,102.38,25500000.0
2008-03-13 01:50:00,102.38,102.395,102.35,102.39,80000000.0
2008-03-13 01:51:00,102.39,102.395,102.39,102.395,16600000.0
2008-03-13 01:52:00,102.395,102.395,102.39,102.395,11000000.0
2008-03-13 01:53:00,102.395,102.405,102.395,102.4,9000000.0
2008-03-13 01:54:00,102.4,102.4,102.385,102.39,14500000.0
2008-03-13 01:55:00,102.39,102.5,102.39,102.46,83500000.0
2008-03-13 01:56:00,102.46,102.46,102.42,102.42,88600000.0
2008-03-13 01:57:00,102.435,102.485,102.41,102.46,69600000.0
2008-03-13 01:58:00,102.46,102.52,102.46,102.49,27900000.0
2008-03-13 01:59:00,102.49,102.49,102.445,102.465,228200000.0
2008-03-13 02:00:00,102.465,102.51,102.46,102.47,35600000.0
2008-03-13 02:01:00,102.47,102.47,102.43,102.46,54200000.0
2008-03-13 02:02:00,102.46,102.46,102.435,102.455,32300000.0
2008-03-13 02:03:00,102.46,102.46,102.435,102.435,51000000.0
2008-03-13 02:04:00,102.435,102.455,102.435,102.435,42200000.0
2008-03-13 02:05:00,102.435,102.53,102.435,102.51,105100000.0
2008-03-13 02:06:00,102.51,102.59,102.5,102.55,61300000.0
2008-03-13 02:07:00,102.55,102.57,102.52,102.52,57400000.0
2008-03-13 02:08:00,102.54,102.55,102.51,102.51,43100000.0
2008-03-13 02:09:00,102.51,102.54,102.51,102.53,22300000.0
2008-03-13 02:10:00,102.53,102.54,102.52,102.54,31500000.0
2008-03-13 02:11:00,102.54,102.57,102.54,102.57,21600000.0
2008-03-13 02:12:00,102.57,102.65,102.57,102.65,22800000.0
2008-03-13 02:13:00,102.64,102.64,102.58,102.6,38100000.0
2008-03-13 02:14:00,102.6,102.63,102.59,102.59,20400000.0
2008-03-13 02:15:00,102.59,102.62,102.58,102.62,56500000.0
2008-03-13 02:16:00,102.62,102.66,102.62,102.66,42000000.0
2008-03-13 02:17:00,102.66,102.67,102.62,102.62,42200000.0
2008-03-13 02:18:00,102.62,102.625,102.57,102.58,41300000.0
2008-03-13 02:19:00,102.58,102.61,102.58,102.59,38900000.0
2008-03-13 02:20:00,102.59,102.6,102.56,102.56,43800000.0
2008-03-13 02:21:00,102.56,102.58,102.56,102.58,23100000.0
2008-03-13 02:22:00,102.58,102.6,102.58,102.59,21000000.0
2008-03-13 02:23:00,102.59,102.62,102.59,102.61,20800000.0
2008-03-13 02:24:00,102.61,102.64,102.61,102.62,18600000.0
2008-03-13 02:25:00,102.62,102.64,102.62,102.64,24900000.0
2008-03-13 02:26:00,102.64,102.66,102.64,102.66,15300000.0
2008-03-13 02:27:00,102.66,102.67,102.65,102.65,17700000.0
2008-03-13 02:28:00,102.65,102.65,102.63,102.63,23100000.0
2008-03-13 02:29:00,102.63,102.64,102.62,102.63,29700000.0
2008-03-13 02:30:00,102.63,102.68,102.63,102.66,25500000.0
2008-03-13 02:31:00,102.66,102.68,102.66,102.68,32300000.0
2008-03-13 02:32:00,102.68,102.71,102.68,102.71,22200000.0
2008-03-13 02:33:00,102.71,102.74,102.71,102.74,25800000.0
2008-03-13 02:34:00,102.74,102.76,102.72,102.76,58500000.0
2008-03-13 02:35:00,102.76,102.76,102.72,102.72,14600000.0
2008-03-13 02:36:00,102.72,102.72,102.68,102.69,124800000.0
2008-03-13 02:37:00,102.69,102.69,102.65,102.65,383200000.0
2008-03-13 02:38:00,102.65,102.65,102.63,102.63,13000000.0
2008-03-13 02:39:00,102.63,102.66,102.63,102.64,10600000.0
2008-03-13 02:40:00,102.64,102.69,102.64,102.69,10600000.0
2008-03-13 02:41:00,102.69,102.69,102.66,102.66,44600000.0
2008-03-13 02:42:00,102.66,102.68,102.65,102.66,77400000.0
2008-03-13 02:43:00,102.66,102.67,102.64,102.66,53000000.0
2008-03-13 02:44:00,102.66,102.66,102.64,102.64,19900000.0
2008-03-13 02:45:00,102.64,102.68,102.64,102.68,15800000.0
2008-03-13 02:46:00,102.68,102.7,102.66,102.7,34600000.0
2008-03-13 02:47:00,102.7,102.7,102.69,102.69,6800000.0
2008-03-13 02:48:00,102.69,102.69,102.67,102.67,25400000.0
2008-03-13 02:49:00,102.67,102.68,102.67,102.67,12400000.0
2008-03-13 02:50:00,102.67,102.71,102.67,102.71,15000000.0
2008-03-13 02:51:00,102.71,102.71,102.7,102.7,15200000.0
2008-03-13 02:52:00,102.7,102.72,102.7,102.71,13600000.0
2008-03-13 02:53:00,102.71,102.73,102.7,102.7,18000000.0
2008-03-13 02:54:00,102.7,102.71,102.67,102.67,22600000.0
2008-03-13 02:55:00,102.68,102.69,102.65,102.65,37800000.0
2008-03-13 02:56:00,102.65,102.68,102.65,102.66,207400000.0
2008-03-13 02:57:00,102.66,102.67,102.66,102.67,11600000.0
2008-03-13 02:58:00,102.67,102.67,102.65,102.66,9200000.0
2008-03-13 02:59:00,102.66,102.68,102.66,102.67,223200000.0
2008-03-13 03:00:00,102.67,102.67,102.66,102.67,232400000.0
2008-03-13 03:01:00,102.67,102.68,102.66,102.66,23100000.0
2008-03-13 03:02:00,102.66,102.68,102.66,102.68,21800000.0
2008-03-13 03:03:00,102.68,102.68,102.66,102.66,12100000.0
2008-03-13 03:04:00,102.66,102.67,102.64,102.64,32000000.0
2008-03-13 03:05:00,102.64,102.65,102.63,102.64,19400000.0
2008-03-13 03:06:00,102.65,102.65,102.59,102.59,28900000.0
2008-03-13 03:07:00,102.59,102.6,102.55,102.57,37400000.0
2008-03-13 03:08:00,102.57,102.57,102.54,102.54,22200000.0
2008-03-13 03:09:00,102.54,102.56,102.54,102.56,25800000.0
2008-03-13 03:10:00,102.56,102.57,102.54,102.54,20400000.0
2008-03-13 03:11:00,102.54,102.54,102.52,102.52,7400000.0
2008-03-13 03:12:00,102.52,102.52,102.49,102.52,11400000.0
2008-03-13 03:13:00,102.52,102.52,102.48,102.49,19800000.0
2008-03-13 03:14:00,102.49,102.51,102.49,102.49,24100000.0
2008-03-13 03:15:00,102.49,102.49,102.45,102.47,106700000.0
2008-03-13 03:16:00,102.47,102.47,102.42,102.43,27800000.0
2008-03-13 03:17:00,102.43,102.45,102.43,102.44,11200000.0
2008-03-13 03:18:00,102.44,102.44,102.39,102.41,35200000.0
2008-03-13 03:19:00,102.41,102.43,102.385,102.39,26400000.0
2008-03-13 03:20:00,102.39,102.4,102.38,102.4,17400000.0
2008-03-13 03:21:00,102.4,102.43,102.39,102.41,27100000.0
2008-03-13 03:22:00,102.41,102.42,102.4,102.4,15400000.0
2008-03-13 03:23:00,102.4,102.41,102.39,102.41,17300000.0
2008-03-13 03:24:00,102.41,102.41,102.33,102.33,22800000.0
2008-03-13 03:25:00,102.33,102.34,102.28,102.34,36100000.0
2008-03-13 03:26:00,102.34,102.38,102.34,102.38,15000000.0
2008-03-13 03:27:00,102.38,102.38,102.295,102.295,54300000.0
2008-03-13 03:28:00,102.295,102.32,102.25,102.3,95800000.0
2008-03-13 03:29:00,102.3,102.315,102.285,102.295,30600000.0
2008-03-13 03:30:00,102.295,102.295,102.245,102.255,95900000.0
2008-03-13 03:31:00,102.255,102.305,102.235,102.305,156500000.0
2008-03-13 03:32:00,102.305,102.36,102.275,102.36,135200000.0
2008-03-13 03:33:00,102.36,102.36,102.255,102.265,382400000.0
2008-03-13 03:34:00,102.275,102.275,102.205,102.22,414800000.0
2008-03-13 03:35:00,102.225,102.235,102.195,102.21,226000000.0
2008-03-13 03:36:00,102.21,102.24,102.21,102.21,35600000.0
2008-03-13 03:37:00,102.21,102.22,102.165,102.17,73800000.0
2008-03-13 03:38:00,102.17,102.24,102.17,102.22,45400000.0
2008-03-13 03:39:00,102.22,102.27,102.22,102.27,30200000.0
2008-03-13 03:40:00,102.27,102.28,102.26,102.27,19400000.0
2008-03-13 03:41:00,102.27,102.31,102.27,102.29,23200000.0
2008-03-13 03:42:00,102.29,102.32,102.27,102.3,26200000.0
2008-03-13 03:43:00,102.3,102.3,102.245,102.27,49300000.0
2008-03-13 03:44:00,102.27,102.29,102.26,102.27,26800000.0
2008-03-13 03:45:00,102.27,102.29,102.27,102.28,19600000.0
2008-03-13 03:46:00,102.28,102.29,102.26,102.27,28200000.0
2008-03-13 03:47:00,102.27,102.3,102.27,102.28,16800000.0
2008-03-13 03:48:00,102.28,102.3,102.235,102.245,36000000.0
2008-03-13 03:49:00,102.245,102.265,102.23,102.26,499200000.0
2008-03-13 03:50:00,102.26,102.285,102.26,102.275,175400000.0
2008-03-13 03:51:00,102.275,102.275,102.25,102.25,290800000.0
2008-03-13 03:52:00,102.25,102.27,102.25,102.26,517600000.0
2008-03-13 03:53:00,102.26,102.325,102.26,102.29,352800000.0
2008-03-13 03:54:00,102.29,102.305,102.27,102.285,103000000.0
2008-03-13 03:55:00,102.285,102.295,102.27,102.275,40500000.0
2008-03-13 03:56:00,102.275,102.275,102.24,102.245,79800000.0
2008-03-13 03:57:00,102.24,102.25,102.23,102.23,382800000.0
2008-03-13 03:58:00,102.23,102.24,102.22,102.23,234600000.0
2008-03-13 03:59:00,102.23,102.24,102.2,102.22,21000000.0
2008-03-13 04:00:00,102.22,102.245,102.17,102.19,82600000.0
2008-03-13 04:01:00,102.18,102.19,102.07,102.07,51600000.0
2008-03-13 04:02:00,102.07,102.12,101.9,102.12,165800000.0
2008-03-13 04:03:00,102.11,102.17,102.045,102.145,836000000.0
2008-03-13 04:04:00,102.145,102.22,102.11,102.11,368300000.0
2008-03-13 04:05:00,102.11,102.225,102.07,102.225,307500000.0
2008-03-13 04:06:00,102.225,102.235,102.125,102.14,493500000.0
2008-03-13 04:07:00,102.14,102.165,102.135,102.145,480300000.0
2008-03-13 04:08:00,102.14,102.205,102.14,102.18,787100001.0
2008-03-13 04:09:00,102.18,102.195,102.175,102.185,240400000.0
2008-03-13 04:10:00,102.195,102.315,102.195,102.235,770500001.0
2008-03-13 04:11:00,102.235,102.245,102.205,102.225,384000000.0
2008-03-13 04:12:00,102.225,102.245,102.195,102.225,147600000.0
2008-03-13 04:13:00,102.215,102.215,102.185,102.195,109200000.0
2008-03-13 04:14:00,102.205,102.235,102.195,102.235,63600000.0
2008-03-13 04:15:00,102.235,102.24,102.23,102.235,20200000.0
2008-03-13 04:16:00,102.235,102.27,102.23,102.255,20200000.0
2008-03-13 04:17:00,102.255,102.27,102.255,102.26,23000000.0
2008-03-13 04:18:00,102.26,102.32,102.26,102.27,31400000.0
2008-03-13 04:19:00,102.27,102.27,102.245,102.245,48800000.0
2008-03-13 04:20:00,102.255,102.275,102.235,102.245,76400000.0
2008-03-13 04:21:00,102.24,102.245,102.195,102.195,126400000.0
2008-03-13 04:22:00,102.195,102.235,102.195,102.215,107200000.0
2008-03-13 04:23:00,102.215,102.225,102.215,102.215,82000000.0
2008-03-13 04:24:00,102.215,102.225,102.215,102.215,31200000.0
2008-03-13 04:25:00,102.215,102.215,102.205,102.205,39200000.0
2008-03-13 04:26:00,102.205,102.215,102.195,102.205,66400000.0
2008-03-13 04:27:00,102.205,102.205,102.195,102.205,41200000.0
2008-03-13 04:28:00,102.205,102.205,102.195,102.195,37600000.0
2008-03-13 04:29:00,102.205,102.215,102.185,102.185,54800000.0
2008-03-13 04:30:00,102.185,102.195,102.155,102.175,72400000.0
2008-03-13 04:31:00,102.175,102.205,102.175,102.175,86000000.0
2008-03-13 04:32:00,102.165,102.185,102.155,102.185,180700000.0
2008-03-13 04:33:00,102.185,102.185,102.155,102.185,88800000.0
2008-03-13 04:34:00,102.185,102.195,102.165,102.185,58400000.0
2008-03-13 04:35:00,102.195,102.205,102.175,102.195,63200000.0
2008-03-13 04:36:00,102.195,102.215,102.195,102.195,52000000.0
2008-03-13 04:37:00,102.195,102.215,102.195,102.195,81200000.0
2008-03-13 04:38:00,102.195,102.195,102.165,102.185,130000000.0
2008-03-13 04:39:00,102.185,102.215,102.185,102.205,210800000.0
2008-03-13 04:40:00,102.205,102.215,102.185,102.195,204400000.0
2008-03-13 04:41:00,102.195,102.205,102.185,102.185,112400000.0
2008-03-13 04:42:00,102.185,102.195,102.185,102.195,109600000.0
2008-03-13 04:43:00,102.195,102.225,102.165,102.175,61600000.0
2008-03-13 04:44:00,102.175,102.2,102.175,102.195,266000000.0
2008-03-13 04:45:00,102.195,102.195,102.135,102.135,390000000.0
2008-03-13 04:46:00,102.13,102.145,102.095,102.11,597200000.0
2008-03-13 04:47:00,102.11,102.155,102.105,102.14,625400000.0
2008-03-13 04:48:00,102.14,102.155,102.14,102.15,324400000.0
2008-03-13 04:49:00,102.15,102.15,102.13,102.13,204800000.0
2008-03-13 04:50:00,102.13,102.145,102.125,102.145,411200000.0
2008-03-13 04:51:00,102.145,102.175,102.135,102.175,312400000.0
2008-03-13 04:52:00,102.175,102.175,102.155,102.165,309600000.0
2008-03-13 04:53:00,102.165,102.17,102.15,102.15,222400000.0
2008-03-13 04:54:00,102.15,102.16,102.125,102.13,308800000.0
2008-03-13 04:55:00,102.115,102.205,102.115,102.185,645600000.0
2008-03-13 04:56:00,102.185,102.185,102.16,102.165,403400000.0
2008-03-13 04:57:00,102.165,102.18,102.14,102.155,530700000.0
2008-03-13 04:58:00,102.155,102.23,102.15,102.23,110400000.0
2008-03-13 04:59:00,102.23,102.23,102.175,102.19,241200000.0
2008-03-13 05:00:00,102.19,102.195,102.11,102.12,343200000.0
2008-03-13 05:01:00,102.12,102.16,102.12,102.155,407400000.0
2008-03-13 05:02:00,102.155,102.155,102.125,102.13,306200000.0
2008-03-13 05:03:00,102.13,102.13,102.12,102.125,51200000.0
2008-03-13 05:04:00,102.125,102.135,102.065,102.075,64200000.0
2008-03-13 05:05:00,102.075,102.085,102.045,102.045,68800000.0
2008-03-13 05:06:00,102.045,102.075,102.035,102.065,181600000.0
2008-03-13 05:07:00,102.065,102.1,102.05,102.075,220600000.0
2008-03-13 05:08:00,102.075,102.085,102.045,102.05,44600000.0
2008-03-13 05:09:00,102.05,102.055,101.92,101.995,206000000.0
2008-03-13 05:10:00,101.995,102.01,101.84,101.84,126900000.0
2008-03-13 05:11:00,101.84,101.945,101.835,101.92,348400000.0
2008-03-13 05:12:00,101.92,101.93,101.89,101.9,457500000.0
2008-03-13 05:13:00,101.9,101.97,101.83,101.83,405200000.0
2008-03-13 05:14:00,101.83,101.86,101.79,101.845,903400000.0
2008-03-13 05:15:00,101.855,101.925,101.855,101.875,632100000.0
2008-03-13 05:16:00,101.875,101.925,101.87,101.9,92600000.0
2008-03-13 05:17:00,101.9,101.92,101.9,101.91,41900000.0
2008-03-13 05:18:00,101.91,101.91,101.76,101.84,116800000.0
2008-03-13 05:19:00,101.84,101.84,101.745,101.805,103100000.0
2008-03-13 05:20:00,101.805,101.85,101.77,101.795,90500000.0
2008-03-13 05:21:00,101.8,101.815,101.735,101.78,138800000.0
2008-03-13 05:22:00,101.78,101.8,101.72,101.78,538000000.0
2008-03-13 05:23:00,101.78,101.78,101.675,101.72,264000000.0
2008-03-13 05:24:00,101.72,101.74,101.71,101.73,120100000.0
2008-03-13 05:25:00,101.73,101.73,101.59,101.605,200200000.0
2008-03-13 05:26:00,101.61,101.65,101.45,101.475,453900000.0
2008-03-13 05:27:00,101.485,101.51,101.415,101.47,1046500000.0
2008-03-13 05:28:00,101.47,101.475,101.34,101.355,685599998.0
2008-03-13 05:29:00,101.355,101.455,101.31,101.42,495700000.0
2008-03-13 05:30:00,101.42,101.57,101.42,101.47,125000000.0
2008-03-13 05:31:00,101.475,101.555,101.47,101.545,479900000.0
2008-03-13 05:32:00,101.545,101.545,101.485,101.495,602700000.0
2008-03-13 05:33:00,101.495,101.575,101.495,101.505,383300000.0
2008-03-13 05:34:00,101.505,101.54,101.505,101.525,217100000.0
2008-03-13 05:35:00,101.525,101.6,101.5,101.52,228600000.0
2008-03-13 05:36:00,101.52,101.615,101.5,101.575,564200000.0
2008-03-13 05:37:00,101.58,101.65,101.57,101.63,947500000.0
2008-03-13 05:38:00,101.63,101.725,101.63,101.66,473500000.0
2008-03-13 05:39:00,101.66,101.66,101.565,101.565,403500000.0
2008-03-13 05:40:00,101.58,101.59,101.475,101.485,455500000.0
2008-03-13 05:41:00,101.495,101.575,101.47,101.5,315200000.0
2008-03-13 05:42:00,101.5,101.56,101.5,101.56,76500000.0
2008-03-13 05:43:00,101.56,101.56,101.52,101.56,62400000.0
2008-03-13 05:44:00,101.57,101.6,101.56,101.59,33300000.0
2008-03-13 05:45:00,101.59,101.65,101.58,101.65,36300000.0
2008-03-13 05:46:00,101.65,101.66,101.63,101.63,30600000.0
2008-03-13 05:47:00,101.63,101.63,101.56,101.61,35400000.0
2008-03-13 05:48:00,101.61,101.61,101.57,101.57,27900000.0
2008-03-13 05:49:00,101.57,101.65,101.57,101.635,34700000.0
2008-03-13 05:50:00,101.62,101.63,101.55,101.55,26400000.0
2008-03-13 05:51:00,101.55,101.59,101.55,101.56,26200000.0
2008-03-13 05:52:00,101.56,101.63,101.56,101.63,35500000.0
2008-03-13 05:53:00,101.63,101.63,101.58,101.62,27100000.0
2008-03-13 05:54:00,101.62,101.67,101.615,101.625,52100000.0
2008-03-13 05:55:00,101.635,101.7,101.635,101.66,328400000.0
2008-03-13 05:56:00,101.66,101.68,101.62,101.68,265200000.0
2008-03-13 05:57:00,101.68,101.695,101.63,101.635,624000000.0
2008-03-13 05:58:00,101.62,101.625,101.585,101.61,756000000.0
2008-03-13 05:59:00,101.61,101.66,101.59,101.635,456200000.0
2008-03-13 06:00:00,101.635,101.635,101.625,101.635,258000000.0
2008-03-13 06:01:00,101.64,101.675,101.635,101.65,528400000.0
2008-03-13 06:02:00,101.66,101.71,101.66,101.69,26500000.0
2008-03-13 06:03:00,101.69,101.69,101.65,101.65,38400000.0
2008-03-13 06:04:00,101.66,101.67,101.65,101.66,12400000.0
2008-03-13 06:05:00,101.66,101.68,101.66,101.66,17800000.0
2008-03-13 06:06:00,101.66,101.68,101.65,101.68,121200000.0
2008-03-13 06:07:00,101.68,101.68,101.67,101.68,11000000.0
2008-03-13 06:08:00,101.68,101.7,101.68,101.69,24600000.0
2008-03-13 06:09:00,101.69,101.73,101.69,101.72,24500000.0
2008-03-13 06:10:00,101.72,101.72,101.64,101.64,18000000.0
2008-03-13 06:11:00,101.64,101.64,101.58,101.58,256800000.0
2008-03-13 06:12:00,101.58,101.61,101.54,101.56,273000000.0
2008-03-13 06:13:00,101.56,101.57,101.49,101.495,55200000.0
2008-03-13 06:14:00,101.51,101.53,101.47,101.49,56600000.0
2008-03-13 06:15:00,101.49,101.51,101.46,101.51,31800000.0
2008-03-13 06:16:00,101.51,101.51,101.45,101.46,20600000.0
2008-03-13 06:17:00,101.46,101.5,101.46,101.47,18400000.0
2008-03-13 06:18:00,101.47,101.48,101.45,101.47,21700000.0
2008-03-13 06:19:00,101.47,101.52,101.46,101.48,29600000.0
2008-03-13 06:20:00,101.48,101.49,101.47,101.47,23000000.0
2008-03-13 06:21:00,101.47,101.52,101.47,101.52,26000000.0
2008-03-13 06:22:00,101.52,101.6,101.52,101.6,14400000.0
2008-03-13 06:23:00,101.6,101.6,101.58,101.58,17000000.0
2008-03-13 06:24:00,101.58,101.64,101.58,101.63,21600000.0
2008-03-13 06:25:00,101.63,101.65,101.62,101.63,27700000.0
2008-03-13 06:26:00,101.63,101.63,101.62,101.63,8400000.0
2008-03-13 06:27:00,101.63,101.63,101.61,101.63,14000000.0
2008-03-13 06:28:00,101.62,101.63,101.62,101.62,14000000.0
2008-03-13 06:29:00,101.62,101.64,101.62,101.64,15400000.0
2008-03-13 06:30:00,101.64,101.64,101.59,101.595,61000000.0
2008-03-13 06:31:00,101.595,101.64,101.595,101.62,32900000.0
2008-03-13 06:32:00,101.62,101.655,101.62,101.655,29600000.0
2008-03-13 06:33:00,101.655,101.665,101.655,101.66,14000000.0
2008-03-13 06:34:00,101.66,101.66,101.635,101.635,9900000.0
2008-03-13 06:35:00,101.635,101.64,101.535,101.535,70400000.0
2008-03-13 06:36:00,101.535,101.555,101.525,101.545,287600000.0
2008-03-13 06:37:00,101.545,101.57,101.525,101.525,422300000.0
2008-03-13 06:38:00,101.525,101.535,101.505,101.535,294800000.0
2008-03-13 06:39:00,101.545,101.615,101.545,101.575,156200000.0
2008-03-13 06:40:00,101.575,101.595,101.575,101.595,64600000.0
2008-03-13 06:41:00,101.595,101.595,101.585,101.585,19400000.0
2008-03-13 06:42:00,101.585,101.59,101.56,101.57,46900000.0
2008-03-13 06:43:00,101.57,101.59,101.54,101.59,33100000.0
2008-03-13 06:44:00,101.59,101.6,101.58,101.6,13700000.0
2008-03-13 06:45:00,101.6,101.62,101.6,101.61,7400000.0
2008-03-13 06:46:00,101.61,101.61,101.56,101.56,42500000.0
2008-03-13 06:47:00,101.56,101.56,101.54,101.54,8100000.0
2008-03-13 06:48:00,101.54,101.54,101.52,101.53,28900000.0
2008-03-13 06:49:00,101.53,101.545,101.53,101.54,23700000.0
2008-03-13 06:50:00,101.54,101.54,101.48,101.5,19200000.0
2008-03-13 06:51:00,101.5,101.51,101.49,101.505,54100000.0
2008-03-13 06:52:00,101.505,101.51,101.47,101.48,19100000.0
2008-03-13 06:53:00,101.48,101.49,101.465,101.465,15900000.0
2008-03-13 06:54:00,101.455,101.48,101.4,101.48,63700000.0
2008-03-13 06:55:00,101.48,101.48,101.37,101.38,48200000.0
2008-03-13 06:56:00,101.38,101.42,101.37,101.38,46500000.0
2008-03-13 06:57:00,101.38,101.38,101.31,101.32,365900000.0
2008-03-13 06:58:00,101.32,101.37,101.32,101.32,96400000.0
2008-03-13 06:59:00,101.32,101.36,101.265,101.3,158100000.0
2008-03-13 07:00:00,101.3,101.315,101.28,101.3,49200000.0
2008-03-13 07:01:00,101.3,101.31,101.23,101.23,52100000.0
2008-03-13 07:02:00,101.22,101.22,101.16,101.16,134400000.0
2008-03-13 07:03:00,101.16,101.165,101.09,101.105,127100000.0
2008-03-13 07:04:00,101.105,101.115,101.06,101.065,101100000.0
2008-03-13 07:05:00,101.06,101.105,101.055,101.105,68600000.0
2008-03-13 07:06:00,101.105,101.125,101.095,101.115,62200000.0
2008-03-13 07:07:00,101.12,101.195,101.08,101.085,319900000.0
2008-03-13 07:08:00,101.08,101.2,101.065,101.2,266200000.0
2008-03-13 07:09:00,101.2,101.215,101.135,101.14,280400000.0
2008-03-13 07:10:00,101.14,101.14,101.065,101.105,188500000.0
2008-03-13 07:11:00,101.115,101.115,101.085,101.115,49700000.0
2008-03-13 07:12:00,101.115,101.18,101.075,101.075,297300000.0
2008-03-13 07:13:00,101.07,101.085,101.03,101.085,262900000.0
2008-03-13 07:14:00,101.085,101.135,101.085,101.12,163800000.0
2008-03-13 07:15:00,101.12,101.145,101.12,101.145,23100000.0
2008-03-13 07:16:00,101.145,101.215,101.14,101.19,74700000.0
2008-03-13 07:17:00,101.19,101.235,101.185,101.21,132200000.0
2008-03-13 07:18:00,101.21,101.28,101.19,101.28,75000000.0
2008-03-13 07:19:00,101.28,101.46,101.28,101.315,82800000.0
2008-03-13 07:20:00,101.315,101.315,101.285,101.285,74400000.0
2008-03-13 07:21:00,101.285,101.36,101.27,101.36,47100000.0
2008-03-13 07:22:00,101.36,101.36,101.29,101.29,28400000.0
2008-03-13 07:23:00,101.29,101.315,101.285,101.315,45000000.0
2008-03-13 07:24:00,101.315,101.39,101.315,101.38,94600000.0
2008-03-13 07:25:00,101.38,101.38,101.36,101.375,33300000.0
2008-03-13 07:26:00,101.375,101.375,101.305,101.33,100800000.0
2008-03-13 07:27:00,101.33,101.34,101.315,101.34,64900000.0
2008-03-13 07:28:00,101.34,101.35,101.285,101.285,58800000.0
2008-03-13 07:29:00,101.285,101.31,101.28,101.3,237400000.0
2008-03-13 07:30:00,101.295,101.325,101.295,101.32,253100000.0
2008-03-13 07:31:00,101.325,101.335,101.305,101.305,223800000.0
2008-03-13 07:32:00,101.305,101.305,101.23,101.29,93900000.0
2008-03-13 07:33:00,101.28,101.285,101.21,101.21,322200000.0
2008-03-13 07:34:00,101.205,101.26,101.205,101.24,170600000.0
2008-03-13 07:35:00,101.24,101.26,101.21,101.26,29900000.0
2008-03-13 07:36:00,101.26,101.275,101.21,101.25,32900000.0
2008-03-13 07:37:00,101.25,101.295,101.25,101.295,33100000.0
2008-03-13 07:38:00,101.295,101.3,101.26,101.28,38000000.0
2008-03-13 07:39:00,101.28,101.3,101.26,101.26,197800000.0
2008-03-13 07:40:00,101.26,101.28,101.25,101.26,41200000.0
2008-03-13 07:41:00,101.26,101.275,101.255,101.255,427000000.0
2008-03-13 07:42:00,101.255,101.275,101.25,101.26,440800000.0
2008-03-13 07:43:00,101.26,101.33,101.235,101.27,249900000.0
2008-03-13 07:44:00,101.27,101.27,101.21,101.23,105500000.0
2008-03-13 07:45:00,101.23,101.25,101.195,101.25,32100000.0
2008-03-13 07:46:00,101.25,101.31,101.24,101.31,23900000.0
2008-03-13 07:47:00,101.31,101.31,101.26,101.28,22800000.0
2008-03-13 07:48:00,101.28,101.295,101.27,101.29,12900000.0
2008-03-13 07:49:00,101.29,101.3,101.28,101.28,6400000.0
2008-03-13 07:50:00,101.28,101.31,101.28,101.31,5400000.0
2008-03-13 07:51:00,101.31,101.32,101.28,101.32,17200000.0
2008-03-13 07:52:00,101.32,101.32,101.28,101.29,16000000.0
2008-03-13 07:53:00,101.29,101.3,101.29,101.29,8600000.0
2008-03-13 07:54:00,101.29,101.29,101.28,101.29,5800000.0
2008-03-13 07:55:00,101.29,101.3,101.28,101.29,9500000.0
2008-03-13 07:56:00,101.29,101.29,101.18,101.18,27400000.0
2008-03-13 07:57:00,101.18,101.22,101.16,101.22,29600000.0
2008-03-13 07:58:00,101.22,101.27,101.215,101.255,32500000.0
2008-03-13 07:59:00,101.255,101.315,101.235,101.305,40500000.0
2008-03-13 08:00:00,101.305,101.32,101.23,101.28,65400000.0
2008-03-13 08:01:00,101.28,101.28,101.23,101.24,31600000.0
2008-03-13 08:02:00,101.24,101.26,101.235,101.25,14700000.0
2008-03-13 08:03:00,101.25,101.26,101.25,101.26,12200000.0
2008-03-13 08:04:00,101.26,101.28,101.225,101.24,57100000.0
2008-03-13 08:05:00,101.24,101.24,101.2,101.24,102000000.0
2008-03-13 08:06:00,101.24,101.24,101.22,101.22,9400000.0
2008-03-13 08:07:00,101.22,101.22,101.175,101.21,37400000.0
2008-03-13 08:08:00,101.21,101.21,101.17,101.18,17200000.0
2008-03-13 08:09:00,101.18,101.21,101.18,101.19,22000000.0
2008-03-13 08:10:00,101.19,101.21,101.165,101.21,16900000.0
2008-03-13 08:11:00,101.21,101.21,101.15,101.15,23800000.0
2008-03-13 08:12:00,101.15,101.15,101.065,101.065,107000000.0
2008-03-13 08:13:00,101.065,101.1,101.06,101.1,69400000.0
2008-03-13 08:14:00,101.1,101.1,101.06,101.08,49500000.0
2008-03-13 08:15:00,101.08,101.09,101.07,101.09,12400000.0
2008-03-13 08:16:00,101.09,101.11,101.09,101.1,63000000.0
2008-03-13 08:17:00,101.1,101.13,101.1,101.125,48200000.0
2008-03-13 08:18:00,101.125,101.125,101.08,101.095,273100000.0
2008-03-13 08:19:00,101.095,101.095,101.065,101.08,97300000.0
2008-03-13 08:20:00,101.08,101.095,101.07,101.08,563500000.0
2008-03-13 08:21:00,101.08,101.08,101.02,101.04,23700000.0
2008-03-13 08:22:00,101.04,101.06,101.03,101.05,20000000.0
2008-03-13 08:23:00,101.04,101.05,101.01,101.03,47600000.0
2008-03-13 08:24:00,101.03,101.065,101.02,101.065,61300000.0
2008-03-13 08:25:00,101.06,101.065,101.03,101.045,164600000.0
2008-03-13 08:26:00,101.045,101.045,101.025,101.035,61100000.0
2008-03-13 08:27:00,101.045,101.085,101.04,101.065,161800000.0
2008-03-13 08:28:00,101.065,101.075,101.015,101.02,45000000.0
2008-03-13 08:29:00,101.02,101.025,101.005,101.015,55700000.0
2008-03-13 08:30:00,101.015,101.05,101.015,101.05,22800000.0
2008-03-13 08:31:00,101.05,101.055,101.02,101.02,30000000.0
2008-03-13 08:32:00,101.02,101.045,101.02,101.045,56100000.0
2008-03-13 08:33:00,101.045,101.105,101.045,101.045,57800000.0
2008-03-13 08:34:00,101.045,101.085,101.045,101.055,59400000.0
2008-03-13 08:35:00,101.055,101.075,101.045,101.075,66000000.0
2008-03-13 08:36:00,101.075,101.095,101.055,101.065,53500000.0
2008-03-13 08:37:00,101.065,101.065,101.015,101.025,76300000.0
2008-03-13 08:38:00,101.025,101.035,101.015,101.035,31800000.0
2008-03-13 08:39:00,101.035,101.035,101.02,101.025,30700000.0
2008-03-13 08:40:00,101.025,101.035,101.02,101.03,32600000.0
2008-03-13 08:41:00,101.03,101.055,101.025,101.05,47600000.0
2008-03-13 08:42:00,101.05,101.07,101.045,101.065,41400000.0
2008-03-13 08:43:00,101.065,101.105,101.06,101.105,53600000.0
2008-03-13 08:44:00,101.115,101.115,101.06,101.07,55600000.0
2008-03-13 08:45:00,101.07,101.095,101.04,101.05,74600000.0
2008-03-13 08:46:00,101.05,101.07,101.03,101.07,68600000.0
2008-03-13 08:47:00,101.07,101.105,101.07,101.085,77300000.0
2008-03-13 08:48:00,101.085,101.105,101.065,101.07,278200000.0
2008-03-13 08:49:00,101.07,101.1,101.065,101.085,483100000.0
2008-03-13 08:50:00,101.085,101.125,101.08,101.125,446200000.0
2008-03-13 08:51:00,101.125,101.175,101.11,101.16,427900000.0
2008-03-13 08:52:00,101.16,101.16,101.115,101.155,398700000.0
2008-03-13 08:53:00,101.155,101.2,101.145,101.2,1011600000.0
2008-03-13 08:54:00,101.2,101.2,101.15,101.16,472600000.0
2008-03-13 08:55:00,101.16,101.215,101.155,101.215,321200000.0
2008-03-13 08:56:00,101.215,101.235,101.15,101.2,568000000.0
2008-03-13 08:57:00,101.2,101.205,101.135,101.165,517700000.0
2008-03-13 08:58:00,101.165,101.21,101.12,101.14,710500000.0
2008-03-13 08:59:00,101.15,101.27,101.15,101.245,595900000.0
2008-03-13 09:00:00,101.245,101.25,101.18,101.205,99400000.0
2008-03-13 09:01:00,101.2,101.21,101.14,101.185,93900000.0
2008-03-13 09:02:00,101.185,101.29,101.175,101.29,56700000.0
2008-03-13 09:03:00,101.29,101.3,101.25,101.26,62900000.0
2008-03-13 09:04:00,101.28,101.34,101.24,101.325,137700000.0
2008-03-13 09:05:00,101.325,101.35,101.315,101.335,151600000.0
2008-03-13 09:06:00,101.335,101.37,101.325,101.345,74400000.0
2008-03-13 09:07:00,101.345,101.37,101.335,101.36,33800000.0
2008-03-13 09:08:00,101.36,101.435,101.34,101.385,140200000.0
2008-03-13 09:09:00,101.375,101.39,101.315,101.325,84800000.0
2008-03-13 09:10:00,101.325,101.35,101.295,101.31,180700000.0
2008-03-13 09:11:00,101.305,101.305,101.245,101.245,70900000.0
2008-03-13 09:12:00,101.24,101.245,101.155,101.185,469900000.0
2008-03-13 09:13:00,101.185,101.255,101.17,101.185,227900000.0
2008-03-13 09:14:00,101.185,101.235,101.175,101.225,129300000.0
2008-03-13 09:15:00,101.235,101.235,101.175,101.185,172600000.0
2008-03-13 09:16:00,101.185,101.2,101.165,101.175,115200000.0
2008-03-13 09:17:00,101.175,101.26,101.135,101.17,382800000.0
2008-03-13 09:18:00,101.15,101.265,101.14,101.235,448200000.0
2008-03-13 09:19:00,101.235,101.305,101.225,101.285,236600000.0
2008-03-13 09:20:00,101.285,101.365,101.265,101.34,138700000.0
2008-03-13 09:21:00,101.335,101.41,101.335,101.345,119200000.0
2008-03-13 09:22:00,101.345,101.385,101.34,101.375,187600000.0
2008-03-13 09:23:00,101.375,101.405,101.355,101.355,396200000.0
2008-03-13 09:24:00,101.355,101.37,101.325,101.37,162000000.0
2008-03-13 09:25:00,101.37,101.41,101.285,101.295,380600000.0
2008-03-13 09:26:00,101.295,101.315,101.255,101.28,99100000.0
2008-03-13 09:27:00,101.275,101.295,101.245,101.255,89800000.0
2008-03-13 09:28:00,101.255,101.3,101.215,101.25,187700000.0
2008-03-13 09:29:00,101.25,101.265,101.22,101.255,76600000.0
2008-03-13 09:30:00,101.255,101.29,101.25,101.27,259000000.0
2008-03-13 09:31:00,101.27,101.28,101.235,101.28,329900000.0
2008-03-13 09:32:00,101.28,101.28,101.21,101.215,220600000.0
2008-03-13 09:33:00,101.215,101.31,101.215,101.29,319800000.0
2008-03-13 09:34:00,101.3,101.33,101.26,101.28,46100000.0
2008-03-13 09:35:00,101.28,101.31,101.27,101.31,39700000.0
2008-03-13 09:36:00,101.31,101.33,101.29,101.29,53900000.0
2008-03-13 09:37:00,101.29,101.31,101.225,101.24,61800000.0
2008-03-13 09:38:00,101.24,101.25,101.17,101.18,84900000.0
2008-03-13 09:39:00,101.19,101.27,101.18,101.24,65600000.0
2008-03-13 09:40:00,101.25,101.27,101.2,101.25,119500000.0
2008-03-13 09:41:00,101.25,101.29,101.25,101.25,41200000.0
2008-03-13 09:42:00,101.25,101.26,101.22,101.26,46300000.0
2008-03-13 09:43:00,101.26,101.36,101.26,101.36,51500000.0
2008-03-13 09:44:00,101.36,101.365,101.29,101.36,131100000.0
2008-03-13 09:45:00,101.36,101.37,101.285,101.31,102000000.0
2008-03-13 09:46:00,101.31,101.4,101.31,101.36,51600000.0
2008-03-13 09:47:00,101.36,101.38,101.32,101.34,123100000.0
2008-03-13 09:48:00,101.34,101.42,101.32,101.34,79400000.0
2008-03-13 09:49:00,101.34,101.35,101.28,101.28,84300000.0
2008-03-13 09:50:00,101.28,101.28,101.22,101.23,792300000.0
2008-03-13 09:51:00,101.23,101.24,101.16,101.16,291500000.0
2008-03-13 09:52:00,101.16,101.2,101.16,101.16,41600000.0
2008-03-13 09:53:00,101.16,101.23,101.16,101.23,66600000.0
2008-03-13 09:54:00,101.22,101.22,101.175,101.19,102300000.0
2008-03-13 09:55:00,101.19,101.23,101.18,101.21,138300000.0
2008-03-13 09:56:00,101.21,101.25,101.16,101.19,86400000.0
2008-03-13 09:57:00,101.19,101.2,101.13,101.17,29000000.0
2008-03-13 09:58:00,101.17,101.21,101.16,101.21,35300000.0
2008-03-13 09:59:00,101.21,101.28,101.19,101.24,52200000.0
2008-03-13 10:00:00,101.24,101.25,101.22,101.23,28100000.0
2008-03-13 10:01:00,101.23,101.23,101.16,101.19,37000000.0
2008-03-13 10:02:00,101.19,101.25,101.19,101.21,35500000.0
2008-03-13 10:03:00,101.21,101.26,101.18,101.22,57300000.0
2008-03-13 10:04:00,101.22,101.27,101.22,101.26,57200000.0
2008-03-13 10:05:00,101.26,101.27,101.22,101.24,27800000.0
2008-03-13 10:06:00,101.24,101.245,101.2,101.23,37900000.0
2008-03-13 10:07:00,101.23,101.245,101.21,101.21,36000000.0
2008-03-13 10:08:00,101.21,101.26,101.2,101.23,120200000.0
2008-03-13 10:09:00,101.23,101.23,101.18,101.215,183300000.0
2008-03-13 10:10:00,101.22,101.245,101.215,101.235,485900000.0
2008-03-13 10:11:00,101.24,101.265,101.225,101.24,515400000.0
2008-03-13 10:12:00,101.24,101.24,101.195,101.23,449500000.0
2008-03-13 10:13:00,101.23,101.27,101.23,101.23,673400000.0
2008-03-13 10:14:00,101.23,101.28,101.23,101.24,439400000.0
2008-03-13 10:15:00,101.235,101.27,101.23,101.25,78400000.0
2008-03-13 10:16:00,101.25,101.25,101.23,101.25,15000000.0
2008-03-13 10:17:00,101.23,101.26,101.23,101.26,87000000.0
2008-03-13 10:18:00,101.26,101.26,101.24,101.26,14000000.0
2008-03-13 10:19:00,101.26,101.26,101.22,101.24,20600000.0
2008-03-13 10:20:00,101.24,101.24,101.185,101.22,64200000.0
2008-03-13 10:21:00,101.22,101.24,101.21,101.21,11600000.0
2008-03-13 10:22:00,101.21,101.21,101.17,101.175,188100000.0
2008-03-13 10:23:00,101.175,101.19,101.17,101.17,134000000.0
2008-03-13 10:24:00,101.17,101.2,101.15,101.175,246300000.0
2008-03-13 10:25:00,101.175,101.22,101.17,101.21,184800000.0
2008-03-13 10:26:00,101.21,101.22,101.18,101.185,296300000.0
2008-03-13 10:27:00,101.185,101.185,101.155,101.16,201200000.0
2008-03-13 10:28:00,101.16,101.21,101.16,101.17,47400000.0
2008-03-13 10:29:00,101.17,101.17,101.11,101.11,135400000.0
2008-03-13 10:30:00,101.11,101.11,101.09,101.095,223200000.0
2008-03-13 10:31:00,101.095,101.135,101.05,101.07,181300000.0
2008-03-13 10:32:00,101.07,101.08,101.04,101.04,27800000.0
2008-03-13 10:33:00,101.02,101.06,100.92,101.005,244700000.0
2008-03-13 10:34:00,101.0,101.03,100.97,101.0,69500000.0
2008-03-13 10:35:00,100.985,101.02,100.92,100.99,246400000.0
2008-03-13 10:36:00,100.99,101.03,100.92,101.03,151000000.0
2008-03-13 10:37:00,101.03,101.12,101.0,101.09,246400000.0
2008-03-13 10:38:00,101.09,101.2,101.09,101.2,104000000.0
2008-03-13 10:39:00,101.2,101.37,101.2,101.29,217700000.0
2008-03-13 10:40:00,101.29,101.3,101.25,101.29,339500000.0
2008-03-13 10:41:00,101.295,101.315,101.25,101.29,307400000.0
2008-03-13 10:42:00,101.29,101.4,101.27,101.32,169300000.0
2008-03-13 10:43:00,101.32,101.36,101.32,101.35,70500000.0
2008-03-13 10:44:00,101.35,101.36,101.26,101.28,112800000.0
2008-03-13 10:45:00,101.27,101.28,101.24,101.28,123500000.0
2008-03-13 10:46:00,101.28,101.3,101.27,101.28,23000000.0
2008-03-13 10:47:00,101.28,101.32,101.26,101.26,27000000.0
2008-03-13 10:48:00,101.26,101.26,101.18,101.19,322600000.0
2008-03-13 10:49:00,101.19,101.25,101.18,101.25,243700000.0
2008-03-13 10:50:00,101.235,101.25,101.22,101.24,146100000.0
2008-03-13 10:51:00,101.24,101.28,101.21,101.28,206700000.0
2008-03-13 10:52:00,101.28,101.29,101.27,101.27,24700000.0
2008-03-13 10:53:00,101.27,101.29,101.27,101.29,18700000.0
2008-03-13 10:54:00,101.29,101.3,101.28,101.28,15800000.0
2008-03-13 10:55:00,101.28,101.28,101.23,101.27,27300000.0
2008-03-13 10:56:00,101.25,101.26,101.22,101.22,48000000.0
2008-03-13 10:57:00,101.22,101.23,101.16,101.21,45700000.0
2008-03-13 10:58:00,101.21,101.23,101.19,101.19,46900000.0
2008-03-13 10:59:00,101.18,101.24,101.15,101.21,75300000.0
2008-03-13 11:00:00,101.21,101.22,101.13,101.13,119400000.0
2008-03-13 11:01:00,101.13,101.17,101.07,101.1,51400000.0
2008-03-13 11:02:00,101.1,101.13,101.09,101.13,38500000.0
2008-03-13 11:03:00,101.13,101.19,101.12,101.13,40700000.0
2008-03-13 11:04:00,101.13,101.14,101.12,101.14,25400000.0
2008-03-13 11:05:00,101.14,101.2,101.14,101.16,263900000.0
2008-03-13 11:06:00,101.16,101.195,101.16,101.17,656000000.0
2008-03-13 11:07:00,101.17,101.29,101.16,101.255,257700000.0
2008-03-13 11:08:00,101.255,101.26,101.195,101.23,493500000.0
2008-03-13 11:09:00,101.225,101.25,101.195,101.24,363199999.0
2008-03-13 11:10:00,101.24,101.28,101.24,101.28,16000000.0
2008-03-13 11:11:00,101.28,101.29,101.22,101.25,36900000.0
2008-03-13 11:12:00,101.25,101.26,101.19,101.25,58900000.0
2008-03-13 11:13:00,101.25,101.29,101.21,101.26,68900000.0
2008-03-13 11:14:00,101.26,101.35,101.22,101.25,218900000.0
2008-03-13 11:15:00,101.25,101.27,101.21,101.25,45100000.0
2008-03-13 11:16:00,101.25,101.31,101.25,101.29,28200000.0
2008-03-13 11:17:00,101.29,101.35,101.27,101.32,58300000.0
2008-03-13 11:18:00,101.32,101.37,101.28,101.36,210000000.0
2008-03-13 11:19:00,101.36,101.37,101.33,101.36,74300000.0
2008-03-13 11:20:00,101.36,101.37,101.35,101.37,218500000.0
2008-03-13 11:21:00,101.37,101.4,101.34,101.37,92600000.0
2008-03-13 11:22:00,101.37,101.43,101.36,101.43,37400000.0
2008-03-13 11:23:00,101.43,101.43,101.4,101.42,18800000.0
2008-03-13 11:24:00,101.42,101.42,101.4,101.41,16700000.0
2008-03-13 11:25:00,101.41,101.43,101.365,101.4,79800000.0
2008-03-13 11:26:00,101.4,101.44,101.4,101.42,95600000.0
2008-03-13 11:27:00,101.42,101.48,101.42,101.445,327400000.0
2008-03-13 11:28:00,101.45,101.48,101.42,101.43,805300000.0
2008-03-13 11:29:00,101.43,101.43,101.405,101.425,721700000.0
2008-03-13 11:30:00,101.425,101.44,101.38,101.38,414400000.0
2008-03-13 11:31:00,101.38,101.42,101.37,101.39,727900000.0
2008-03-13 11:32:00,101.39,101.45,101.39,101.44,437400000.0
2008-03-13 11:33:00,101.44,101.44,101.38,101.4,573700000.0
2008-03-13 11:34:00,101.4,101.43,101.38,101.4,88200000.0
2008-03-13 11:35:00,101.4,101.43,101.38,101.385,213400000.0
2008-03-13 11:36:00,101.385,101.4,101.35,101.4,668100000.0
2008-03-13 11:37:00,101.4,101.4,101.345,101.39,590800000.0
2008-03-13 11:38:00,101.39,101.43,101.37,101.39,527600000.0
2008-03-13 11:39:00,101.39,101.47,101.385,101.47,789900000.0
2008-03-13 11:40:00,101.48,101.57,101.48,101.56,62900000.0
2008-03-13 11:41:00,101.56,101.59,101.49,101.5,463000000.0
2008-03-13 11:42:00,101.505,101.63,101.505,101.56,772200000.0
2008-03-13 11:43:00,101.56,101.62,101.545,101.59,581700000.0
2008-03-13 11:44:00,101.59,101.6,101.55,101.57,484200000.0
2008-03-13 11:45:00,101.57,101.6,101.545,101.57,761400000.0
2008-03-13 11:46:00,101.57,101.59,101.56,101.58,244800000.0
2008-03-13 11:47:00,101.58,101.6,101.57,101.58,95900000.0
2008-03-13 11:48:00,101.58,101.63,101.57,101.62,93000000.0
2008-03-13 11:49:00,101.62,101.68,101.6,101.61,496000000.0
2008-03-13 11:50:00,101.61,101.64,101.59,101.6,437300000.0
2008-03-13 11:51:00,101.6,101.61,101.51,101.51,93300000.0
2008-03-13 11:52:00,101.51,101.52,101.48,101.48,136700000.0
2008-03-13 11:53:00,101.48,101.49,101.42,101.465,211900000.0
2008-03-13 11:54:00,101.465,101.5,101.46,101.47,515500000.0
2008-03-13 11:55:00,101.49,101.53,101.47,101.49,1029400000.0
2008-03-13 11:56:00,101.49,101.57,101.465,101.57,273700000.0
2008-03-13 11:57:00,101.57,101.61,101.56,101.61,22100000.0
2008-03-13 11:58:00,101.61,101.64,101.58,101.64,74000000.0
2008-03-13 11:59:00,101.64,101.64,101.6,101.6,37900000.0
2008-03-13 12:00:00,101.6,101.63,101.6,101.61,18200000.0
2008-03-13 12:01:00,101.61,101.63,101.56,101.59,330600000.0
2008-03-13 12:02:00,101.59,101.59,101.53,101.55,49900000.0
2008-03-13 12:03:00,101.55,101.55,101.48,101.52,263400000.0
2008-03-13 12:04:00,101.52,101.52,101.43,101.44,338900000.0
2008-03-13 12:05:00,101.44,101.45,101.35,101.35,189400000.0
2008-03-13 12:06:00,101.35,101.39,101.33,101.38,202800000.0
2008-03-13 12:07:00,101.38,101.39,101.36,101.38,36800000.0
2008-03-13 12:08:00,101.38,101.405,101.37,101.405,71800000.0
2008-03-13 12:09:00,101.42,101.42,101.4,101.4,12400000.0
2008-03-13 12:10:00,101.4,101.41,101.4,101.41,8200000.0
2008-03-13 12:11:00,101.41,101.47,101.4,101.45,21500000.0
2008-03-13 12:12:00,101.45,101.45,101.395,101.395,347100000.0
2008-03-13 12:13:00,101.395,101.47,101.38,101.46,234900000.0
2008-03-13 12:14:00,101.46,101.5,101.44,101.45,79000000.0
2008-03-13 12:15:00,101.45,101.47,101.4,101.41,206500000.0
2008-03-13 12:16:00,101.415,101.455,101.41,101.41,425600000.0
2008-03-13 12:17:00,101.41,101.43,101.41,101.43,198200000.0
2008-03-13 12:18:00,101.43,101.44,101.41,101.43,40200000.0
2008-03-13 12:19:00,101.43,101.46,101.4,101.46,110400000.0
2008-03-13 12:20:00,101.46,101.535,101.43,101.53,273400000.0
2008-03-13 12:21:00,101.53,101.54,101.48,101.5,30000000.0
2008-03-13 12:22:00,101.5,101.52,101.48,101.48,18600000.0
2008-03-13 12:23:00,101.48,101.51,101.47,101.51,15800000.0
2008-03-13 12:24:00,101.51,101.55,101.48,101.48,213000000.0
2008-03-13 12:25:00,101.48,101.51,101.48,101.5,140600000.0
2008-03-13 12:26:00,101.5,101.525,101.5,101.5,421600000.0
2008-03-13 12:27:00,101.5,101.51,101.495,101.5,416000000.0
2008-03-13 12:28:00,101.5,101.53,101.5,101.52,290100000.0
2008-03-13 12:29:00,101.52,101.55,101.51,101.51,53000000.0
2008-03-13 12:30:00,101.51,101.56,101.51,101.53,133300000.0
2008-03-13 12:31:00,101.53,101.59,101.5,101.57,187400000.0
2008-03-13 12:32:00,101.57,101.63,101.57,101.61,305600000.0
2008-03-13 12:33:00,101.61,101.66,101.605,101.64,335400000.0
2008-03-13 12:34:00,101.64,101.66,101.62,101.63,26700000.0
2008-03-13 12:35:00,101.63,101.63,101.6,101.61,29100000.0
2008-03-13 12:36:00,101.61,101.62,101.59,101.62,82400000.0
2008-03-13 12:37:00,101.62,101.64,101.61,101.62,26800000.0
2008-03-13 12:38:00,101.62,101.68,101.62,101.66,33300000.0
2008-03-13 12:39:00,101.66,101.725,101.65,101.7,444000000.0
2008-03-13 12:40:00,101.71,101.75,101.67,101.69,62200000.0
2008-03-13 12:41:00,101.69,101.7,101.66,101.7,127800000.0
2008-03-13 12:42:00,101.7,101.75,101.68,101.71,105900000.0
2008-03-13 12:43:00,101.71,101.77,101.71,101.75,88200000.0
2008-03-13 12:44:00,101.75,101.75,101.68,101.7,29800000.0
2008-03-13 12:45:00,101.7,101.7,101.65,101.65,24700000.0
2008-03-13 12:46:00,101.65,101.66,101.62,101.62,21800000.0
2008-03-13 12:47:00,101.62,101.65,101.61,101.61,36000000.0
2008-03-13 12:48:00,101.61,101.62,101.58,101.61,102200000.0
2008-03-13 12:49:00,101.61,101.63,101.61,101.63,19200000.0
2008-03-13 12:50:00,101.63,101.64,101.59,101.61,55100000.0
2008-03-13 12:51:00,101.61,101.62,101.59,101.61,33600000.0
2008-03-13 12:52:00,101.61,101.61,101.56,101.56,101500000.0
2008-03-13 12:53:00,101.57,101.57,101.51,101.52,89200000.0
2008-03-13 12:54:00,101.53,101.6,101.53,101.55,44200000.0
2008-03-13 12:55:00,101.55,101.62,101.54,101.59,40700000.0
2008-03-13 12:56:00,101.59,101.63,101.58,101.59,46900000.0
2008-03-13 12:57:00,101.59,101.6,101.57,101.59,32600000.0
2008-03-13 12:58:00,101.59,101.61,101.57,101.57,15600000.0
2008-03-13 12:59:00,101.57,101.65,101.56,101.61,333900000.0
2008-03-13 13:00:00,101.61,101.63,101.6,101.63,71200000.0
2008-03-13 13:01:00,101.63,101.63,101.6,101.61,217300000.0
2008-03-13 13:02:00,101.61,101.64,101.6,101.61,20000000.0
2008-03-13 13:03:00,101.61,101.63,101.57,101.63,40600000.0
2008-03-13 13:04:00,101.63,101.64,101.59,101.62,369700000.0
2008-03-13 13:05:00,101.62,101.65,101.6,101.62,51500000.0
2008-03-13 13:06:00,101.62,101.64,101.57,101.62,518800000.0
2008-03-13 13:07:00,101.62,101.62,101.61,101.61,190700000.0
2008-03-13 13:08:00,101.62,101.62,101.6,101.6,46700000.0
2008-03-13 13:09:00,101.6,101.6,101.55,101.56,36700000.0
2008-03-13 13:10:00,101.56,101.56,101.52,101.54,23800000.0
2008-03-13 13:11:00,101.54,101.55,101.54,101.55,44000000.0
2008-03-13 13:12:00,101.55,101.56,101.53,101.54,145000000.0
2008-03-13 13:13:00,101.54,101.57,101.53,101.56,17800000.0
2008-03-13 13:14:00,101.56,101.56,101.48,101.48,123900000.0
2008-03-13 13:15:00,101.48,101.585,101.47,101.585,169400000.0
2008-03-13 13:16:00,101.585,101.61,101.53,101.545,632600000.0
2008-03-13 13:17:00,101.56,101.57,101.55,101.57,87500000.0
2008-03-13 13:18:00,101.57,101.64,101.57,101.6,262400000.0
2008-03-13 13:19:00,101.6,101.68,101.595,101.68,652900000.0
2008-03-13 13:20:00,101.69,101.72,101.69,101.69,198400000.0
2008-03-13 13:21:00,101.69,101.72,101.68,101.72,275100000.0
2008-03-13 13:22:00,101.72,101.74,101.685,101.73,202300000.0
2008-03-13 13:23:00,101.73,101.74,101.6,101.6,170400000.0
2008-03-13 13:24:00,101.6,101.63,101.6,101.63,202200000.0
2008-03-13 13:25:00,101.63,101.67,101.63,101.66,209100000.0
2008-03-13 13:26:00,101.66,101.71,101.64,101.64,201900000.0
2008-03-13 13:27:00,101.64,101.65,101.63,101.63,110000000.0
2008-03-13 13:28:00,101.63,101.66,101.62,101.62,193100000.0
2008-03-13 13:29:00,101.62,101.64,101.62,101.63,15800000.0
2008-03-13 13:30:00,101.63,101.63,101.55,101.585,231100000.0
2008-03-13 13:31:00,101.58,101.64,101.58,101.64,146600000.0
2008-03-13 13:32:00,101.64,101.64,101.6,101.6,382100000.0
2008-03-13 13:33:00,101.6,101.6,101.56,101.56,223100000.0
2008-03-13 13:34:00,101.56,101.56,101.53,101.54,21200000.0
2008-03-13 13:35:00,101.54,101.54,101.5,101.5,24800000.0
2008-03-13 13:36:00,101.5,101.51,101.45,101.46,118300000.0
2008-03-13 13:37:00,101.46,101.48,101.45,101.45,34000000.0
2008-03-13 13:38:00,101.46,101.49,101.46,101.47,53200000.0
2008-03-13 13:39:00,101.47,101.48,101.45,101.47,15600000.0
2008-03-13 13:40:00,101.47,101.51,101.47,101.49,48700000.0
2008-03-13 13:41:00,101.49,101.49,101.48,101.48,15200000.0
2008-03-13 13:42:00,101.48,101.52,101.48,101.52,20000000.0
2008-03-13 13:43:00,101.52,101.55,101.51,101.54,73000000.0
2008-03-13 13:44:00,101.54,101.54,101.5,101.5,104300000.0
2008-03-13 13:45:00,101.5,101.5,101.47,101.49,86600000.0
2008-03-13 13:46:00,101.49,101.53,101.49,101.53,25000000.0
2008-03-13 13:47:00,101.53,101.55,101.51,101.55,24400000.0
2008-03-13 13:48:00,101.55,101.59,101.55,101.57,24800000.0
2008-03-13 13:49:00,101.57,101.58,101.55,101.57,18200000.0
2008-03-13 13:50:00,101.57,101.57,101.53,101.55,70500000.0
2008-03-13 13:51:00,101.55,101.61,101.55,101.6,155600000.0
2008-03-13 13:52:00,101.6,101.61,101.59,101.6,55400000.0
2008-03-13 13:53:00,101.6,101.64,101.6,101.62,16200000.0
2008-03-13 13:54:00,101.62,101.62,101.61,101.61,20900000.0
2008-03-13 13:55:00,101.61,101.64,101.61,101.64,27400000.0
2008-03-13 13:56:00,101.64,101.66,101.6,101.61,30700000.0
2008-03-13 13:57:00,101.61,101.61,101.58,101.59,74400000.0
2008-03-13 13:58:00,101.59,101.61,101.58,101.61,10600000.0
2008-03-13 13:59:00,101.61,101.62,101.58,101.59,20200000.0
2008-03-13 14:00:00,101.59,101.59,101.57,101.59,25400000.0
2008-03-13 14:01:00,101.59,101.62,101.57,101.6,55100000.0
2008-03-13 14:02:00,101.6,101.61,101.6,101.6,21000000.0
2008-03-13 14:03:00,101.6,101.6,101.56,101.58,35700000.0
2008-03-13 14:04:00,101.58,101.61,101.57,101.58,66700000.0
2008-03-13 14:05:00,101.58,101.65,101.58,101.63,53600000.0
2008-03-13 14:06:00,101.63,101.67,101.63,101.65,97200000.0
2008-03-13 14:07:00,101.65,101.66,101.62,101.65,149900000.0
2008-03-13 14:08:00,101.65,101.72,101.63,101.7,54800000.0
2008-03-13 14:09:00,101.7,101.74,101.68,101.72,266500000.0
2008-03-13 14:10:00,101.72,101.73,101.7,101.72,39600000.0
2008-03-13 14:11:00,101.72,101.74,101.71,101.71,18700000.0
2008-03-13 14:12:00,101.71,101.77,101.71,101.77,40200000.0
2008-03-13 14:13:00,101.77,101.8,101.75,101.8,18100000.0
2008-03-13 14:14:00,101.8,101.8,101.78,101.79,13900000.0
2008-03-13 14:15:00,101.79,101.8,101.77,101.77,23700000.0
2008-03-13 14:16:00,101.77,101.77,101.75,101.77,27800000.0
2008-03-13 14:17:00,101.77,101.81,101.76,101.81,83700000.0
2008-03-13 14:18:00,101.81,101.86,101.78,101.86,34900000.0
2008-03-13 14:19:00,101.86,101.88,101.83,101.87,280700000.0
2008-03-13 14:20:00,101.87,101.87,101.82,101.86,156300000.0
2008-03-13 14:21:00,101.86,101.86,101.79,101.81,97800000.0
2008-03-13 14:22:00,101.81,101.84,101.78,101.83,34000000.0
2008-03-13 14:23:00,101.83,101.83,101.75,101.77,40000000.0
2008-03-13 14:24:00,101.77,101.79,101.655,101.69,42100000.0
2008-03-13 14:25:00,101.69,101.71,101.66,101.69,77400000.0
2008-03-13 14:26:00,101.69,101.7,101.67,101.69,37600000.0
2008-03-13 14:27:00,101.69,101.72,101.67,101.7,40700000.0
2008-03-13 14:28:00,101.7,101.7,101.67,101.68,36800000.0
2008-03-13 14:29:00,101.68,101.71,101.6,101.6,385800000.0
2008-03-13 14:30:00,101.57,101.58,101.48,101.5,130300000.0
2008-03-13 14:31:00,101.5,101.55,101.44,101.52,150600000.0
2008-03-13 14:32:00,101.52,101.58,101.515,101.53,59100000.0
2008-03-13 14:33:00,101.53,101.61,101.52,101.58,43900000.0
2008-03-13 14:34:00,101.58,101.74,101.58,101.74,173700000.0
2008-03-13 14:35:00,101.74,101.75,101.7,101.74,46300000.0
2008-03-13 14:36:00,101.74,101.75,101.7,101.7,29900000.0
2008-03-13 14:37:00,101.7,101.74,101.7,101.73,39900000.0
2008-03-13 14:38:00,101.73,101.86,101.69,101.82,38300000.0
2008-03-13 14:39:00,101.84,101.84,101.81,101.82,40800000.0
2008-03-13 14:40:00,101.82,101.82,101.76,101.76,103000000.0
2008-03-13 14:41:00,101.77,101.77,101.74,101.76,51400000.0
2008-03-13 14:42:00,101.76,101.79,101.72,101.77,46700000.0
2008-03-13 14:43:00,101.77,101.92,101.77,101.92,68900000.0
2008-03-13 14:44:00,101.92,102.04,101.92,102.0,149300000.0
2008-03-13 14:45:00,102.0,102.12,102.0,102.12,50500000.0
2008-03-13 14:46:00,102.12,102.16,102.07,102.11,68000000.0
2008-03-13 14:47:00,102.11,102.12,102.08,102.085,57300000.0
2008-03-13 14:48:00,102.1,102.1,101.96,101.98,56800000.0
2008-03-13 14:49:00,101.98,102.04,101.97,102.03,34000000.0
2008-03-13 14:50:00,102.03,102.11,102.03,102.07,57500000.0
2008-03-13 14:51:00,102.07,102.13,102.06,102.07,37100000.0
2008-03-13 14:52:00,102.07,102.15,102.05,102.14,83800000.0
2008-03-13 14:53:00,102.14,102.16,102.09,102.13,42400000.0
2008-03-13 14:54:00,102.13,102.15,102.06,102.12,35700000.0
2008-03-13 14:55:00,102.12,102.13,102.05,102.08,48800000.0
2008-03-13 14:56:00,102.08,102.14,102.04,102.12,221600000.0
2008-03-13 14:57:00,102.12,102.12,102.1,102.12,40500000.0
2008-03-13 14:58:00,102.12,102.14,102.08,102.1,61600000.0
2008-03-13 14:59:00,102.1,102.17,102.09,102.16,40200000.0
2008-03-13 15:00:00,102.16,102.16,102.08,102.09,167900000.0
2008-03-13 15:01:00,102.09,102.14,102.09,102.14,120300000.0
2008-03-13 15:02:00,102.12,102.14,102.09,102.1,396200000.0
2008-03-13 15:03:00,102.1,102.12,102.0,102.01,152400000.0
2008-03-13 15:04:00,102.01,102.09,102.0,102.09,127100000.0
2008-03-13 15:05:00,102.09,102.09,102.03,102.03,26600000.0
2008-03-13 15:06:00,102.03,102.05,101.98,101.99,138400000.0
2008-03-13 15:07:00,101.99,101.99,101.94,101.98,28800000.0
2008-03-13 15:08:00,101.98,101.98,101.93,101.96,43200000.0
2008-03-13 15:09:00,101.96,101.96,101.92,101.95,51900000.0
2008-03-13 15:10:00,101.95,101.95,101.91,101.93,50100000.0
2008-03-13 15:11:00,101.93,101.94,101.845,101.86,83600000.0
2008-03-13 15:12:00,101.86,101.9,101.85,101.88,24000000.0
2008-03-13 15:13:00,101.88,101.88,101.81,101.83,32300000.0
2008-03-13 15:14:00,101.83,101.86,101.82,101.84,27300000.0
2008-03-13 15:15:00,101.83,101.89,101.83,101.89,30200000.0
2008-03-13 15:16:00,101.89,101.94,101.88,101.94,24900000.0
2008-03-13 15:17:00,101.94,101.94,101.88,101.9,54700000.0
2008-03-13 15:18:00,101.9,101.91,101.88,101.88,95700000.0
2008-03-13 15:19:00,101.88,101.88,101.84,101.86,49400000.0
2008-03-13 15:20:00,101.86,101.87,101.845,101.87,40900000.0
2008-03-13 15:21:00,101.87,101.94,101.86,101.88,68200000.0
2008-03-13 15:22:00,101.88,101.92,101.87,101.88,102800000.0
2008-03-13 15:23:00,101.87,101.94,101.87,101.89,121100000.0
2008-03-13 15:24:00,101.89,101.89,101.82,101.84,160400000.0
2008-03-13 15:25:00,101.84,101.84,101.82,101.82,129000000.0
2008-03-13 15:26:00,101.82,101.84,101.79,101.79,53300000.0
2008-03-13 15:27:00,101.79,101.87,101.79,101.87,36200000.0
2008-03-13 15:28:00,101.87,101.89,101.85,101.89,55900000.0
2008-03-13 15:29:00,101.89,101.99,101.88,101.96,47300000.0
2008-03-13 15:30:00,101.96,102.01,101.94,101.94,64100000.0
2008-03-13 15:31:00,101.94,102.0,101.92,101.92,77900000.0
2008-03-13 15:32:00,101.92,102.08,101.91,102.02,106000000.0
2008-03-13 15:33:00,102.02,102.04,101.97,101.98,80700000.0
2008-03-13 15:34:00,101.98,102.03,101.98,102.02,151900000.0
2008-03-13 15:35:00,102.02,102.08,102.0,102.05,118500000.0
2008-03-13 15:36:00,102.05,102.18,102.05,102.16,145300000.0
2008-03-13 15:37:00,102.16,102.23,102.15,102.16,57000000.0
2008-03-13 15:38:00,102.16,102.17,102.12,102.15,75500000.0
2008-03-13 15:39:00,102.16,102.19,102.11,102.12,137600000.0
2008-03-13 15:40:00,102.12,102.15,102.09,102.15,118800000.0
2008-03-13 15:41:00,102.15,102.29,102.13,102.235,125500000.0
2008-03-13 15:42:00,102.235,102.27,102.22,102.25,230400000.0
2008-03-13 15:43:00,102.25,102.29,102.225,102.24,54800000.0
2008-03-13 15:44:00,102.24,102.24,102.11,102.11,260000000.0
2008-03-13 15:45:00,102.11,102.11,101.94,101.96,146100000.0
2008-03-13 15:46:00,101.96,102.06,101.96,102.01,108600000.0
2008-03-13 15:47:00,102.01,102.11,101.99,102.09,146500000.0
2008-03-13 15:48:00,102.09,102.1,102.02,102.07,150500000.0
2008-03-13 15:49:00,102.08,102.12,102.05,102.09,45500000.0
2008-03-13 15:50:00,102.09,102.14,102.07,102.13,202500000.0
2008-03-13 15:51:00,102.13,102.16,102.13,102.14,109300000.0
2008-03-13 15:52:00,102.09,102.13,102.06,102.09,50600000.0
2008-03-13 15:53:00,102.09,102.11,102.03,102.04,72800000.0
2008-03-13 15:54:00,102.04,102.07,102.01,102.02,80000000.0
2008-03-13 15:55:00,102.02,102.03,101.99,102.02,115100000.0
2008-03-13 15:56:00,102.02,102.02,101.94,101.94,111500000.0
2008-03-13 15:57:00,101.94,101.97,101.91,101.94,90700000.0
2008-03-13 15:58:00,101.95,101.96,101.925,101.93,83700000.0
2008-03-13 15:59:00,101.93,101.96,101.91,101.945,140000000.0
2008-03-13 16:00:00,101.945,101.99,101.905,101.95,220100000.0
2008-03-13 16:01:00,101.96,101.99,101.93,101.96,52400000.0
2008-03-13 16:02:00,101.96,102.04,101.96,102.0,69600000.0
2008-03-13 16:03:00,102.0,102.06,101.995,102.03,224100000.0
2008-03-13 16:04:00,102.03,102.05,102.01,102.03,74700000.0
2008-03-13 16:05:00,102.03,102.11,102.01,102.08,104800000.0
2008-03-13 16:06:00,102.08,102.13,102.08,102.09,99000000.0
2008-03-13 16:07:00,102.09,102.11,102.035,102.04,189700000.0
2008-03-13 16:08:00,102.04,102.1,102.03,102.1,205300000.0
2008-03-13 16:09:00,102.1,102.15,102.1,102.13,43100000.0
2008-03-13 16:10:00,102.14,102.24,102.14,102.24,119900000.0
2008-03-13 16:11:00,102.24,102.3,102.225,102.25,64600000.0
2008-03-13 16:12:00,102.25,102.28,102.23,102.26,206400000.0
2008-03-13 16:13:00,102.26,102.31,102.23,102.275,110300000.0
2008-03-13 16:14:00,102.275,102.3,102.21,102.25,176100000.0
2008-03-13 16:15:00,102.25,102.26,102.205,102.24,197800000.0
2008-03-13 16:16:00,102.24,102.25,102.18,102.2,118500000.0
2008-03-13 16:17:00,102.2,102.22,102.13,102.17,202600000.0
2008-03-13 16:18:00,102.17,102.22,102.17,102.18,61100000.0
2008-03-13 16:19:00,102.18,102.18,102.13,102.14,39200000.0
2008-03-13 16:20:00,102.14,102.14,102.11,102.11,31500000.0
2008-03-13 16:21:00,102.11,102.16,102.11,102.12,60000000.0
2008-03-13 16:22:00,102.12,102.15,102.01,102.02,172600000.0
2008-03-13 16:23:00,102.02,102.02,101.98,101.99,66100000.0
2008-03-13 16:24:00,101.99,102.05,101.99,102.0,328100000.0
2008-03-13 16:25:00,102.0,102.02,101.905,101.91,150000000.0
2008-03-13 16:26:00,101.91,101.97,101.9,101.97,131100000.0
2008-03-13 16:27:00,101.97,102.04,101.91,101.95,75000000.0
2008-03-13 16:28:00,101.95,101.96,101.92,101.95,34300000.0
2008-03-13 16:29:00,101.95,101.98,101.92,101.97,77000000.0
2008-03-13 16:30:00,101.97,101.99,101.94,101.98,64600000.0
2008-03-13 16:31:00,101.98,101.99,101.9,101.99,88300000.0
2008-03-13 16:32:00,102.0,102.01,101.93,101.99,104800000.0
2008-03-13 16:33:00,101.975,102.03,101.935,102.01,168000000.0
2008-03-13 16:34:00,102.01,102.02,101.96,101.98,92900000.0
2008-03-13 16:35:00,101.98,101.98,101.92,101.92,106400000.0
2008-03-13 16:36:00,101.92,101.94,101.88,101.905,95800000.0
2008-03-13 16:37:00,101.905,101.91,101.87,101.9,491900000.0
2008-03-13 16:38:00,101.91,101.95,101.89,101.925,423600000.0
2008-03-13 16:39:00,101.925,101.93,101.86,101.9,603600000.0
2008-03-13 16:40:00,101.9,101.97,101.87,101.97,370800000.0
2008-03-13 16:41:00,101.97,102.0,101.93,101.95,134600000.0
2008-03-13 16:42:00,101.95,102.01,101.93,101.94,98700000.0
2008-03-13 16:43:00,101.94,102.02,101.92,101.99,127700000.0
2008-03-13 16:44:00,101.99,102.01,101.94,101.94,35400000.0
2008-03-13 16:45:00,101.95,101.96,101.91,101.95,113700000.0
2008-03-13 16:46:00,101.95,101.98,101.95,101.97,39500000.0
2008-03-13 16:47:00,101.97,102.01,101.96,102.01,54300000.0
2008-03-13 16:48:00,102.01,102.08,102.01,102.02,73800000.0
2008-03-13 16:49:00,102.02,102.06,101.98,102.03,54400000.0
2008-03-13 16:50:00,102.03,102.04,101.98,101.99,54700000.0
2008-03-13 16:51:00,101.99,102.04,101.98,102.01,106600000.0
2008-03-13 16:52:00,102.01,102.06,102.01,102.04,38100000.0
2008-03-13 16:53:00,102.04,102.1,102.025,102.08,250500000.0
2008-03-13 16:54:00,102.08,102.165,102.05,102.165,294000000.0
2008-03-13 16:55:00,102.165,102.205,102.16,102.16,95500000.0
2008-03-13 16:56:00,102.16,102.17,102.07,102.15,134300000.0
2008-03-13 16:57:00,102.15,102.18,102.15,102.18,141400000.0
2008-03-13 16:58:00,102.18,102.18,102.1,102.12,193300000.0
2008-03-13 16:59:00,102.12,102.17,102.06,102.08,198900000.0
2008-03-13 17:00:00,102.08,102.11,102.06,102.08,223300000.0
2008-03-13 17:01:00,102.08,102.08,102.02,102.03,88500000.0
2008-03-13 17:02:00,102.03,102.1,101.99,102.01,125500000.0
2008-03-13 17:03:00,102.01,102.03,101.99,101.99,221400000.0
2008-03-13 17:04:00,101.99,102.03,101.99,102.02,266000000.0
2008-03-13 17:05:00,102.015,102.3,102.015,102.3,141900000.0
2008-03-13 17:06:00,102.31,102.5,102.31,102.475,146900000.0
2008-03-13 17:07:00,102.475,102.54,102.4,102.4,174400000.0
2008-03-13 17:08:00,102.4,102.41,102.3,102.38,202100000.0
2008-03-13 17:09:00,102.38,102.4,102.33,102.34,339500000.0
2008-03-13 17:10:00,102.34,102.435,102.31,102.4,286200000.0
2008-03-13 17:11:00,102.4,102.52,102.22,102.48,474800000.0
2008-03-13 17:12:00,102.48,102.52,102.38,102.41,290300000.0
2008-03-13 17:13:00,102.41,102.41,102.335,102.335,315600000.0
2008-03-13 17:14:00,102.33,102.37,102.245,102.25,603300000.0
2008-03-13 17:15:00,102.26,102.27,102.17,102.17,553400000.0
2008-03-13 17:16:00,102.17,102.28,102.15,102.265,226900000.0
2008-03-13 17:17:00,102.255,102.325,102.24,102.285,358200000.0
2008-03-13 17:18:00,102.285,102.34,102.27,102.29,162000000.0
2008-03-13 17:19:00,102.29,102.34,102.255,102.3,184400000.0
2008-03-13 17:20:00,102.3,102.38,102.27,102.37,99100000.0
2008-03-13 17:21:00,102.37,102.41,102.36,102.41,152800000.0
2008-03-13 17:22:00,102.41,102.48,102.4,102.43,294200000.0
2008-03-13 17:23:00,102.43,102.58,102.43,102.53,180800000.0
2008-03-13 17:24:00,102.53,102.53,102.48,102.51,504600000.0
2008-03-13 17:25:00,102.51,102.55,102.46,102.49,289700000.0
2008-03-13 17:26:00,102.5,102.5,102.385,102.41,565200000.0
2008-03-13 17:27:00,102.41,102.5,102.4,102.43,580000000.0
2008-03-13 17:28:00,102.43,102.44,102.36,102.36,323800000.0
2008-03-13 17:29:00,102.36,102.42,102.34,102.37,273700000.0
2008-03-13 17:30:00,102.36,102.38,102.32,102.33,241300000.0
2008-03-13 17:31:00,102.33,102.42,102.33,102.39,282200000.0
2008-03-13 17:32:00,102.39,102.39,102.35,102.36,514300000.0
2008-03-13 17:33:00,102.36,102.36,102.27,102.35,166900000.0
2008-03-13 17:34:00,102.35,102.36,102.3,102.32,348700000.0
2008-03-13 17:35:00,102.33,102.37,102.31,102.34,122800000.0
2008-03-13 17:36:00,102.34,102.39,102.31,102.32,202300000.0
2008-03-13 17:37:00,102.32,102.39,102.3,102.34,122000000.0
2008-03-13 17:38:00,102.34,102.36,102.32,102.35,830200000.0
2008-03-13 17:39:00,102.35,102.39,102.34,102.38,211100000.0
2008-03-13 17:40:00,102.37,102.46,102.37,102.46,382000000.0
2008-03-13 17:41:00,102.46,102.53,102.44,102.5,658400000.0
2008-03-13 17:42:00,102.49,102.5,102.39,102.39,353500000.0
2008-03-13 17:43:00,102.39,102.4,102.37,102.37,118600000.0
2008-03-13 17:44:00,102.37,102.39,102.34,102.34,108200000.0
2008-03-13 17:45:00,102.34,102.34,102.3,102.33,81400000.0
2008-03-13 17:46:00,102.33,102.35,102.27,102.28,628900000.0
2008-03-13 17:47:00,102.28,102.28,102.17,102.19,339300000.0
2008-03-13 17:48:00,102.19,102.2,102.12,102.16,93800000.0
2008-03-13 17:49:00,102.16,102.24,102.16,102.23,128900000.0
2008-03-13 17:50:00,102.23,102.26,102.22,102.24,179500000.0
2008-03-13 17:51:00,102.24,102.26,102.21,102.24,558000000.0
2008-03-13 17:52:00,102.24,102.3,102.24,102.3,168900000.0
2008-03-13 17:53:00,102.3,102.31,102.25,102.25,247400000.0
2008-03-13 17:54:00,102.25,102.31,102.25,102.29,321700000.0
2008-03-13 17:55:00,102.29,102.31,102.29,102.3,521500000.0
2008-03-13 17:56:00,102.3,102.33,102.29,102.31,163500000.0
2008-03-13 17:57:00,102.315,102.32,102.26,102.26,240700000.0
2008-03-13 17:58:00,102.26,102.26,102.195,102.26,311900000.0
2008-03-13 17:59:00,102.26,102.26,102.16,102.18,163100000.0
2008-03-13 18:00:00,102.18,102.24,102.165,102.24,217700000.0
2008-03-13 18:01:00,102.24,102.32,102.23,102.315,221500000.0
2008-03-13 18:02:00,102.315,102.4,102.3,102.38,212000000.0
2008-03-13 18:03:00,102.38,102.46,102.38,102.45,254600000.0
2008-03-13 18:04:00,102.45,102.45,102.35,102.37,522100000.0
2008-03-13 18:05:00,102.37,102.38,102.34,102.37,604600000.0
2008-03-13 18:06:00,102.37,102.37,102.33,102.355,242800000.0
2008-03-13 18:07:00,102.355,102.37,102.29,102.29,186800000.0
2008-03-13 18:08:00,102.29,102.43,102.24,102.43,233000000.0
2008-03-13 18:09:00,102.43,102.465,102.34,102.34,580300000.0
2008-03-13 18:10:00,102.34,102.43,102.295,102.42,105700000.0
2008-03-13 18:11:00,102.405,102.405,102.33,102.35,300500000.0
2008-03-13 18:12:00,102.35,102.4,102.325,102.35,185200000.0
2008-03-13 18:13:00,102.35,102.35,102.29,102.29,382100000.0
2008-03-13 18:14:00,102.29,102.32,102.28,102.28,174500000.0
2008-03-13 18:15:00,102.28,102.36,102.28,102.34,215100000.0
2008-03-13 18:16:00,102.34,102.36,102.28,102.33,101400000.0
2008-03-13 18:17:00,102.33,102.34,102.29,102.29,145600000.0
2008-03-13 18:18:00,102.29,102.34,102.28,102.32,67800000.0
2008-03-13 18:19:00,102.32,102.34,102.3,102.32,140100000.0
2008-03-13 18:20:00,102.32,102.32,102.21,102.23,301300000.0
2008-03-13 18:21:00,102.23,102.24,102.19,102.22,375100000.0
2008-03-13 18:22:00,102.22,102.235,102.18,102.22,205800000.0
2008-03-13 18:23:00,102.23,102.28,102.21,102.25,132000000.0
2008-03-13 18:24:00,102.25,102.25,102.2,102.215,284900000.0
2008-03-13 18:25:00,102.21,102.22,102.15,102.18,339100000.0
2008-03-13 18:26:00,102.18,102.24,102.18,102.19,874800000.0
2008-03-13 18:27:00,102.19,102.225,102.185,102.225,1684400000.0
2008-03-13 18:28:00,102.225,102.25,102.205,102.205,1238500000.0
2008-03-13 18:29:00,102.205,102.25,102.17,102.21,765200000.0
2008-03-13 18:30:00,102.21,102.26,102.18,102.26,1058200000.0
2008-03-13 18:31:00,102.26,102.35,102.26,102.35,1127900000.0
2008-03-13 18:32:00,102.35,102.38,102.345,102.37,584200000.0
2008-03-13 18:33:00,102.37,102.38,102.34,102.345,1114300000.0
2008-03-13 18:34:00,102.345,102.355,102.28,102.29,1089500000.0
2008-03-13 18:35:00,102.29,102.31,102.29,102.31,82500000.0
2008-03-13 18:36:00,102.31,102.37,102.31,102.36,563600000.0
2008-03-13 18:37:00,102.36,102.36,102.25,102.26,527600000.0
2008-03-13 18:38:00,102.26,102.32,102.26,102.305,679100000.0
2008-03-13 18:39:00,102.31,102.315,102.26,102.26,902100000.0
2008-03-13 18:40:00,102.26,102.29,102.26,102.27,970300000.0
2008-03-13 18:41:00,102.27,102.295,102.27,102.29,1556000000.0
2008-03-13 18:42:00,102.29,102.29,102.22,102.24,1172400000.0
2008-03-13 18:43:00,102.24,102.245,102.13,102.135,1400300000.0
2008-03-13 18:44:00,102.135,102.14,102.05,102.05,786100000.0
2008-03-13 18:45:00,102.05,102.07,102.05,102.05,315600000.0
2008-03-13 18:46:00,102.05,102.08,102.03,102.08,587300000.0
2008-03-13 18:47:00,102.09,102.11,102.08,102.1,249100000.0
2008-03-13 18:48:00,102.1,102.1,101.99,102.02,320000000.0
2008-03-13 18:49:00,102.02,102.1,102.0,102.1,216500000.0
2008-03-13 18:50:00,102.09,102.12,102.08,102.09,73900000.0
2008-03-13 18:51:00,102.09,102.13,102.08,102.12,71200000.0
2008-03-13 18:52:00,102.12,102.13,102.06,102.1,83500000.0
2008-03-13 18:53:00,102.1,102.16,102.1,102.125,103300000.0
2008-03-13 18:54:00,102.13,102.16,102.11,102.15,74900000.0
2008-03-13 18:55:00,102.15,102.15,102.045,102.08,306400000.0
2008-03-13 18:56:00,102.08,102.11,102.07,102.105,751000000.0
2008-03-13 18:57:00,102.11,102.16,102.11,102.16,681800000.0
2008-03-13 18:58:00,102.16,102.2,102.16,102.17,1136000000.0
2008-03-13 18:59:00,102.17,102.23,102.16,102.23,577100000.0
2008-03-13 19:00:00,102.23,102.23,102.16,102.19,180100000.0
2008-03-13 19:01:00,102.19,102.25,102.19,102.25,67700000.0
2008-03-13 19:02:00,102.25,102.26,102.22,102.24,628800000.0
2008-03-13 19:03:00,102.24,102.24,102.21,102.22,426100000.0
2008-03-13 19:04:00,102.22,102.24,102.21,102.21,408000000.0
2008-03-13 19:05:00,102.2,102.275,102.18,102.275,284500000.0
2008-03-13 19:06:00,102.275,102.38,102.25,102.36,232900000.0
2008-03-13 19:07:00,102.36,102.39,102.3,102.34,46300000.0
2008-03-13 19:08:00,102.34,102.45,102.34,102.45,90400000.0
2008-03-13 19:09:00,102.45,102.52,102.4,102.4,50000000.0
2008-03-13 19:10:00,102.4,102.46,102.38,102.44,114200000.0
2008-03-13 19:11:00,102.44,102.5,102.42,102.49,528300000.0
2008-03-13 19:12:00,102.49,102.49,102.45,102.45,1577800000.0
2008-03-13 19:13:00,102.45,102.52,102.45,102.47,509500000.0
2008-03-13 19:14:00,102.47,102.48,102.43,102.44,421300000.0
2008-03-13 19:15:00,102.44,102.48,102.43,102.43,749200000.0
2008-03-13 19:16:00,102.43,102.46,102.43,102.45,326400000.0
2008-03-13 19:17:00,102.45,102.475,102.425,102.475,1374600000.0
2008-03-13 19:18:00,102.475,102.51,102.47,102.48,421800000.0
2008-03-13 19:19:00,102.48,102.54,102.47,102.54,441600000.0
2008-03-13 19:20:00,102.54,102.55,102.51,102.54,695100000.0
2008-03-13 19:21:00,102.545,102.64,102.54,102.6,582800000.0
2008-03-13 19:22:00,102.6,102.615,102.57,102.59,512200000.0
2008-03-13 19:23:00,102.59,102.59,102.535,102.57,232900000.0
2008-03-13 19:24:00,102.59,102.595,102.56,102.57,608300000.0
2008-03-13 19:25:00,102.57,102.65,102.56,102.64,895100000.0
2008-03-13 19:26:00,102.64,102.65,102.6,102.6,1045300000.0
2008-03-13 19:27:00,102.6,102.76,102.6,102.75,814400000.0
2008-03-13 19:28:00,102.75,102.77,102.72,102.77,275000000.0
2008-03-13 19:29:00,102.77,102.85,102.77,102.84,263200000.0
2008-03-13 19:30:00,102.84,102.86,102.75,102.75,420500000.0
2008-03-13 19:31:00,102.75,102.84,102.75,102.82,190300000.0
2008-03-13 19:32:00,102.82,102.82,102.78,102.81,320600000.0
2008-03-13 19:33:00,102.81,102.83,102.755,102.76,276800000.0
2008-03-13 19:34:00,102.76,102.805,102.75,102.76,309600000.0
2008-03-13 19:35:00,102.76,102.795,102.745,102.77,542100000.0
2008-03-13 19:36:00,102.78,102.85,102.78,102.83,198900000.0
2008-03-13 19:37:00,102.825,102.845,102.81,102.825,267700000.0
2008-03-13 19:38:00,102.825,102.825,102.78,102.81,228100000.0
2008-03-13 19:39:00,102.81,102.815,102.77,102.8,163000000.0
2008-03-13 19:40:00,102.8,102.82,102.74,102.75,119200000.0
2008-03-13 19:41:00,102.75,102.765,102.68,102.69,96900000.0
2008-03-13 19:42:00,102.69,102.71,102.675,102.7,200700000.0
2008-03-13 19:43:00,102.7,102.72,102.68,102.72,128000000.0
2008-03-13 19:44:00,102.72,102.76,102.71,102.73,157500000.0
2008-03-13 19:45:00,102.73,102.73,102.69,102.73,213900000.0
2008-03-13 19:46:00,102.73,102.77,102.73,102.74,133600000.0
2008-03-13 19:47:00,102.74,102.74,102.67,102.67,487700000.0
2008-03-13 19:48:00,102.67,102.68,102.59,102.595,610200000.0
2008-03-13 19:49:00,102.595,102.65,102.58,102.58,916200000.0
2008-03-13 19:50:00,102.58,102.59,102.54,102.56,329700000.0
2008-03-13 19:51:00,102.56,102.585,102.56,102.58,717800000.0
2008-03-13 19:52:00,102.58,102.655,102.57,102.645,1041600000.0
2008-03-13 19:53:00,102.645,102.7,102.645,102.69,620500000.0
2008-03-13 19:54:00,102.68,102.75,102.68,102.73,165500000.0
2008-03-13 19:55:00,102.73,102.82,102.73,102.805,254400000.0
2008-03-13 19:56:00,102.805,102.89,102.805,102.89,419600000.0
2008-03-13 19:57:00,102.89,102.93,102.89,102.92,315200000.0
2008-03-13 19:58:00,102.92,102.935,102.87,102.87,242300000.0
2008-03-13 19:59:00,102.87,102.91,102.87,102.87,296500000.0
2008-03-13 20:00:00,102.87,102.89,102.85,102.89,238900000.0
2008-03-13 20:01:00,102.89,102.94,102.87,102.925,456300000.0
2008-03-13 20:02:00,102.925,103.015,102.925,102.985,919700000.0
2008-03-13 20:03:00,102.985,102.995,102.89,102.895,759700000.0
2008-03-13 20:04:00,102.915,102.92,102.825,102.89,546700000.0
2008-03-13 20:05:00,102.89,102.9,102.83,102.85,454000000.0
2008-03-13 20:06:00,102.85,102.87,102.8,102.81,842200000.0
2008-03-13 20:07:00,102.81,102.855,102.79,102.85,276500000.0
2008-03-13 20:08:00,102.85,102.875,102.83,102.86,875600000.0
2008-03-13 20:09:00,102.86,102.86,102.8,102.86,482500000.0
2008-03-13 20:10:00,102.85,102.87,102.84,102.865,316100000.0
2008-03-13 20:11:00,102.865,102.935,102.86,102.89,256200000.0
2008-03-13 20:12:00,102.89,102.91,102.85,102.85,567900000.0
2008-03-13 20:13:00,102.85,102.85,102.78,102.82,698100000.0
2008-03-13 20:14:00,102.82,102.85,102.81,102.85,563600000.0
2008-03-13 20:15:00,102.85,102.87,102.84,102.87,218000000.0
2008-03-13 20:16:00,102.87,102.91,102.865,102.9,201800000.0
2008-03-13 20:17:00,102.9,102.91,102.86,102.88,177600000.0
2008-03-13 20:18:00,102.88,102.88,102.79,102.79,386800000.0
2008-03-13 20:19:00,102.79,102.825,102.785,102.82,447800000.0
2008-03-13 20:20:00,102.82,102.83,102.79,102.79,160100000.0
2008-03-13 20:21:00,102.79,102.815,102.775,102.78,184800000.0
2008-03-13 20:22:00,102.78,102.805,102.755,102.78,132500000.0
2008-03-13 20:23:00,102.78,102.845,102.78,102.78,168800000.0
2008-03-13 20:24:00,102.78,102.845,102.78,102.845,558100000.0
2008-03-13 20:25:00,102.85,102.85,102.8,102.85,223400000.0
2008-03-13 20:26:00,102.85,102.85,102.81,102.82,99100000.0
2008-03-13 20:27:00,102.82,102.86,102.82,102.85,77300000.0
2008-03-13 20:28:00,102.85,102.88,102.83,102.88,119900000.0
2008-03-13 20:29:00,102.88,102.9,102.83,102.89,160900000.0
2008-03-13 20:30:00,102.89,102.895,102.82,102.84,188700000.0
2008-03-13 20:31:00,102.83,102.835,102.785,102.835,103100000.0
2008-03-13 20:32:00,102.835,102.84,102.79,102.82,128800000.0
2008-03-13 20:33:00,102.82,102.83,102.78,102.78,86800000.0
2008-03-13 20:34:00,102.78,102.79,102.65,102.65,150300000.0
2008-03-13 20:35:00,102.65,102.66,102.61,102.65,109900000.0
2008-03-13 20:36:00,102.655,102.7,102.62,102.63,87200000.0
2008-03-13 20:37:00,102.63,102.66,102.56,102.605,121300000.0
2008-03-13 20:38:00,102.605,102.63,102.6,102.62,66200000.0
2008-03-13 20:39:00,102.62,102.66,102.61,102.64,58600000.0
2008-03-13 20:40:00,102.64,102.675,102.6,102.6,68000000.0
2008-03-13 20:41:00,102.6,102.62,102.59,102.59,61500000.0
2008-03-13 20:42:00,102.59,102.625,102.57,102.6,87800000.0
2008-03-13 20:43:00,102.6,102.6,102.56,102.57,63500000.0
2008-03-13 20:44:00,102.57,102.575,102.54,102.555,112000000.0
2008-03-13 20:45:00,102.555,102.59,102.54,102.54,83900000.0
2008-03-13 20:46:00,102.54,102.55,102.38,102.39,137600000.0
2008-03-13 20:47:00,102.39,102.395,102.25,102.31,164600000.0
2008-03-13 20:48:00,102.31,102.38,102.29,102.375,253100000.0
2008-03-13 20:49:00,102.375,102.39,102.37,102.38,124900000.0
2008-03-13 20:50:00,102.38,102.38,102.34,102.37,215500000.0
2008-03-13 20:51:00,102.37,102.39,102.34,102.385,253800000.0
2008-03-13 20:52:00,102.385,102.455,102.385,102.43,166200000.0
2008-03-13 20:53:00,102.435,102.44,102.39,102.41,93600000.0
2008-03-13 20:54:00,102.41,102.445,102.38,102.395,110600000.0
2008-03-13 20:55:00,102.395,102.405,102.355,102.39,72000000.0
2008-03-13 20:56:00,102.39,102.43,102.36,102.43,62400000.0
2008-03-13 20:57:00,102.43,102.495,102.43,102.49,118500000.0
2008-03-13 20:58:00,102.49,102.51,102.45,102.45,78200000.0
2008-03-13 20:59:00,102.45,102.48,102.42,102.45,96600000.0
2008-03-13 21:00:00,102.45,102.53,102.43,102.5,109500000.0
2008-03-13 21:01:00,102.5,102.56,102.49,102.56,114400000.0
2008-03-13 21:02:00,102.56,102.56,102.48,102.53,258600000.0
2008-03-13 21:03:00,102.53,102.56,102.485,102.49,213900000.0
2008-03-13 21:04:00,102.49,102.53,102.45,102.465,97700000.0
2008-03-13 21:05:00,102.465,102.49,102.43,102.43,125900000.0
2008-03-13 21:06:00,102.43,102.515,102.385,102.385,266800000.0
2008-03-13 21:07:00,102.385,102.49,102.36,102.48,93000000.0
2008-03-13 21:08:00,102.475,102.495,102.44,102.49,96900000.0
2008-03-13 21:09:00,102.49,102.52,102.46,102.46,75400000.0
2008-03-13 21:10:00,102.46,102.48,102.41,102.415,98700000.0
2008-03-13 21:11:00,102.415,102.42,102.4,102.41,78500000.0
2008-03-13 21:12:00,102.41,102.41,102.36,102.41,148500000.0
2008-03-13 21:13:00,102.41,102.43,102.39,102.43,80200000.0
2008-03-13 21:14:00,102.43,102.43,102.38,102.42,95400000.0
2008-03-13 21:15:00,102.42,102.44,102.39,102.43,95200000.0
2008-03-13 21:16:00,102.43,102.44,102.37,102.38,90200000.0
2008-03-13 21:17:00,102.38,102.41,102.36,102.4,58300000.0
2008-03-13 21:18:00,102.4,102.42,102.39,102.41,67600000.0
2008-03-13 21:19:00,102.41,102.43,102.39,102.43,64000000.0
2008-03-13 21:20:00,102.43,102.435,102.4,102.41,77100000.0
2008-03-13 21:21:00,102.41,102.41,102.39,102.41,87600000.0
2008-03-13 21:22:00,102.41,102.41,102.38,102.4,146000000.0
2008-03-13 21:23:00,102.4,102.46,102.39,102.44,76200000.0
2008-03-13 21:24:00,102.44,102.47,102.43,102.47,70400000.0
2008-03-13 21:25:00,102.47,102.49,102.45,102.47,407000000.0
2008-03-13 21:26:00,102.47,102.49,102.47,102.48,539500000.0
2008-03-13 21:27:00,102.48,102.5,102.46,102.46,151100000.0
2008-03-13 21:28:00,102.46,102.485,102.46,102.475,134600000.0
2008-03-13 21:29:00,102.475,102.475,102.44,102.46,164300000.0
2008-03-13 21:30:00,102.46,102.51,102.46,102.51,99700000.0
2008-03-13 21:31:00,102.51,102.53,102.49,102.52,102300000.0
2008-03-13 21:32:00,102.52,102.52,102.48,102.49,77400000.0
2008-03-13 21:33:00,102.49,102.49,102.46,102.47,48100000.0
2008-03-13 21:34:00,102.47,102.48,102.46,102.46,64800000.0
2008-03-13 21:35:00,102.46,102.47,102.46,102.46,176300000.0
2008-03-13 21:36:00,102.46,102.47,102.45,102.47,54400000.0
2008-03-13 21:37:00,102.47,102.47,102.45,102.45,43200000.0
2008-03-13 21:38:00,102.45,102.47,102.44,102.46,63400000.0
2008-03-13 21:39:00,102.46,102.475,102.45,102.46,164600000.0
2008-03-13 21:40:00,102.46,102.49,102.46,102.48,78700000.0
2008-03-13 21:41:00,102.48,102.49,102.46,102.47,362300000.0
2008-03-13 21:42:00,102.47,102.53,102.47,102.51,43200000.0
2008-03-13 21:43:00,102.51,102.52,102.49,102.51,53400000.0
2008-03-13 21:44:00,102.5,102.51,102.46,102.47,45000000.0
2008-03-13 21:45:00,102.47,102.51,102.47,102.49,412000000.0
2008-03-13 21:46:00,102.49,102.49,102.4,102.4,391900000.0
2008-03-13 21:47:00,102.4,102.43,102.4,102.43,171400000.0
2008-03-13 21:48:00,102.43,102.43,102.41,102.41,60200000.0
2008-03-13 21:49:00,102.41,102.43,102.4,102.41,232400000.0
2008-03-13 21:50:00,102.41,102.41,102.355,102.355,244200000.0
2008-03-13 21:51:00,102.355,102.365,102.34,102.36,966000000.0
2008-03-13 21:52:00,102.36,102.36,102.285,102.29,182400000.0
2008-03-13 21:53:00,102.29,102.29,102.24,102.24,203200000.0
2008-03-13 21:54:00,102.24,102.25,102.22,102.22,93300000.0
2008-03-13 21:55:00,102.22,102.23,102.18,102.18,49900000.0
2008-03-13 21:56:00,102.18,102.245,102.12,102.24,174500000.0
2008-03-13 21:57:00,102.24,102.27,102.22,102.24,185400000.0
2008-03-13 21:58:00,102.24,102.25,102.205,102.225,109000000.0
2008-03-13 21:59:00,102.225,102.265,102.225,102.25,111100000.0
2008-03-13 22:00:00,102.25,102.255,102.24,102.24,65300000.0
2008-03-13 22:01:00,102.24,102.245,102.17,102.17,74000000.0
2008-03-13 22:02:00,102.17,102.175,102.135,102.155,77500000.0
2008-03-13 22:03:00,102.155,102.175,102.135,102.16,56100000.0
2008-03-13 22:04:00,102.16,102.16,102.14,102.14,68700000.0
2008-03-13 22:05:00,102.14,102.2,102.14,102.195,83300000.0
2008-03-13 22:06:00,102.195,102.21,102.18,102.18,127700000.0
2008-03-13 22:07:00,102.18,102.18,102.145,102.175,71500000.0
2008-03-13 22:08:00,102.175,102.175,102.145,102.145,67200000.0
2008-03-13 22:09:00,102.145,102.15,102.065,102.15,62000000.0
2008-03-13 22:10:00,102.15,102.18,102.15,102.17,45600000.0
2008-03-13 22:11:00,102.17,102.22,102.17,102.22,54100000.0
2008-03-13 22:12:00,102.22,102.225,102.195,102.225,81400000.0
2008-03-13 22:13:00,102.225,102.26,102.2,102.255,74200000.0
2008-03-13 22:14:00,102.255,102.26,102.18,102.18,66400000.0
2008-03-13 22:15:00,102.18,102.215,102.18,102.2,76800000.0
2008-03-13 22:16:00,102.195,102.21,102.185,102.205,76000000.0
2008-03-13 22:17:00,102.205,102.23,102.205,102.23,66200000.0
2008-03-13 22:18:00,102.23,102.24,102.205,102.21,59600000.0
2008-03-13 22:19:00,102.21,102.22,102.18,102.185,78200000.0
2008-03-13 22:20:00,102.185,102.225,102.18,102.215,75000000.0
2008-03-13 22:21:00,102.215,102.22,102.185,102.215,76400000.0
2008-03-13 22:22:00,102.215,102.22,102.215,102.22,65700000.0
2008-03-13 22:23:00,102.22,102.23,102.21,102.23,65600000.0
2008-03-13 22:24:00,102.23,102.25,102.22,102.245,67600000.0
2008-03-13 22:25:00,102.245,102.25,102.235,102.24,54500000.0
2008-03-13 22:26:00,102.24,102.295,102.235,102.29,76700000.0
2008-03-13 22:27:00,102.29,102.305,102.29,102.3,47000000.0
2008-03-13 22:28:00,102.3,102.32,102.26,102.29,102600000.0
2008-03-13 22:29:00,102.29,102.29,102.245,102.26,82300000.0
2008-03-13 22:30:00,102.26,102.265,102.25,102.265,86000000.0
2008-03-13 22:31:00,102.265,102.265,102.21,102.22,141000000.0
2008-03-13 22:32:00,102.22,102.245,102.21,102.24,91100000.0
2008-03-13 22:33:00,102.24,102.28,102.23,102.23,74600000.0
2008-03-13 22:34:00,102.23,102.265,102.23,102.25,61100000.0
2008-03-13 22:35:00,102.25,102.275,102.2,102.2,57700000.0
2008-03-13 22:36:00,102.2,102.23,102.2,102.22,80900000.0
2008-03-13 22:37:00,102.22,102.24,102.22,102.22,66500000.0
2008-03-13 22:38:00,102.23,102.24,102.22,102.225,65800000.0
2008-03-13 22:39:00,102.225,102.235,102.21,102.23,81700000.0
2008-03-13 22:40:00,102.23,102.23,102.18,102.185,96500000.0
2008-03-13 22:41:00,102.185,102.235,102.18,102.235,216900000.0
2008-03-13 22:42:00,102.235,102.235,102.21,102.22,57700000.0
2008-03-13 22:43:00,102.22,102.24,102.22,102.23,112000000.0
2008-03-13 22:44:00,102.23,102.265,102.23,102.265,90100000.0
2008-03-13 22:45:00,102.265,102.285,102.24,102.275,84100000.0
2008-03-13 22:46:00,102.275,102.275,102.235,102.26,77000000.0
2008-03-13 22:47:00,102.26,102.265,102.245,102.265,92400000.0
2008-03-13 22:48:00,102.265,102.275,102.225,102.27,632700000.0
2008-03-13 22:49:00,102.27,102.275,102.235,102.235,63100000.0
2008-03-13 22:50:00,102.235,102.25,102.22,102.22,65600000.0
2008-03-13 22:51:00,102.22,102.22,102.165,102.165,98000000.0
2008-03-13 22:52:00,102.165,102.22,102.115,102.155,275100000.0
2008-03-13 22:53:00,102.155,102.165,102.11,102.155,819100000.0
2008-03-13 22:54:00,102.16,102.205,102.16,102.19,88300000.0
2008-03-13 22:55:00,102.19,102.19,102.17,102.185,72600000.0
2008-03-13 22:56:00,102.185,102.22,102.185,102.2,284500000.0
2008-03-13 22:57:00,102.2,102.22,102.2,102.21,48200000.0
2008-03-13 22:58:00,102.21,102.23,102.21,102.22,646800000.0
2008-03-13 22:59:00,102.22,102.25,102.21,102.22,1694000000.0
2008-03-13 23:00:00,102.22,102.22,102.2,102.2,268400000.0
2008-03-13 23:01:00,102.05,102.07,102.02,102.07,41200000.0
2008-03-13 23:02:00,102.08,102.13,102.08,102.12,41200000.0
2008-03-13 23:03:00,102.13,102.15,102.12,102.15,41200000.0
2008-03-13 23:04:00,102.16,102.16,102.16,102.16,41200000.0
2008-03-13 23:05:00,102.23,102.23,102.2,102.2,41200000.0
2008-03-13 23:06:00,102.2,102.25,102.2,102.25,43700000.0
2008-03-13 23:07:00,102.25,102.25,102.24,102.24,43200000.0
2008-03-13 23:08:00,102.24,102.27,102.22,102.27,43500000.0
2008-03-13 23:09:00,102.27,102.28,102.24,102.28,43000000.0
2008-03-13 23:10:00,102.28,102.32,102.28,102.32,41600000.0
2008-03-13 23:11:00,102.32,102.33,102.32,102.33,43200000.0
2008-03-13 23:12:00,102.33,102.33,102.31,102.32,388000000.0
2008-03-13 23:13:00,102.32,102.32,102.31,102.31,66600000.0
2008-03-13 23:14:00,102.31,102.32,102.2,102.22,815000000.0
2008-03-13 23:15:00,102.22,102.22,102.205,102.205,1395200000.0
2008-03-13 23:16:00,102.205,102.28,102.205,102.28,954400000.0
2008-03-13 23:17:00,102.28,102.28,102.23,102.23,1439500000.0
2008-03-13 23:18:00,102.13,102.14,102.12,102.13,1996200000.0
2008-03-13 23:19:00,102.255,102.28,102.255,102.26,1996200000.0
2008-03-13 23:20:00,102.13,102.13,102.11,102.11,1845400000.0
2008-03-13 23:21:00,102.1,102.12,102.1,102.12,1845400000.0
2008-03-13 23:22:00,102.11,102.13,102.11,102.12,1845400000.0
2008-03-13 23:23:00,102.25,102.25,102.23,102.23,1845400000.0
2008-03-13 23:24:00,102.23,102.27,102.23,102.24,1114200000.0
2008-03-13 23:25:00,102.24,102.25,102.22,102.25,1654100000.0
2008-03-13 23:26:00,102.25,102.26,102.205,102.21,611600000.0
2008-03-13 23:27:00,102.21,102.225,102.21,102.22,1569900000.0
2008-03-13 23:28:00,102.22,102.22,102.21,102.22,1227200000.0
2008-03-13 23:29:00,102.22,102.22,102.21,102.22,56600000.0
2008-03-13 23:30:00,102.22,102.22,102.19,102.21,64000000.0
2008-03-13 23:31:00,102.21,102.22,102.21,102.22,43800000.0
2008-03-13 23:32:00,102.22,102.26,102.22,102.24,453500000.0
2008-03-13 23:33:00,102.24,102.24,102.22,102.23,1310000000.0
2008-03-13 23:34:00,102.23,102.23,102.22,102.23,753600000.0
2008-03-13 23:35:00,102.23,102.24,102.23,102.24,606200000.0
2008-03-13 23:36:00,102.24,102.25,102.22,102.24,618600000.0
2008-03-13 23:37:00,102.24,102.24,102.22,102.23,523600000.0
2008-03-13 23:38:00,102.23,102.24,102.23,102.235,1303200000.0
2008-03-13 23:39:00,102.235,102.24,102.23,102.23,1017000000.0
2008-03-13 23:40:00,102.23,102.25,102.23,102.25,339200000.0
2008-03-13 23:41:00,102.25,102.255,102.23,102.24,885200000.0
2008-03-13 23:42:00,102.24,102.26,102.21,102.25,437600000.0
2008-03-13 23:43:00,102.25,102.26,102.22,102.26,1083700000.0
2008-03-13 23:44:00,102.26,102.26,102.2,102.2,974200000.0
2008-03-13 23:45:00,102.2,102.21,102.2,102.21,160700000.0
2008-03-13 23:46:00,102.21,102.23,102.21,102.23,536100000.0
2008-03-13 23:47:00,102.23,102.26,102.23,102.25,1006800000.0
2008-03-13 23:48:00,102.25,102.26,102.23,102.23,1721700000.0
2008-03-13 23:49:00,102.23,102.235,102.225,102.235,2034200000.0
2008-03-13 23:50:00,102.23,102.255,102.205,102.215,1346600000.0
2008-03-13 23:51:00,102.215,102.215,102.15,102.15,1348100000.0
2008-03-13 23:52:00,102.15,102.19,102.135,102.14,1480800000.0
2008-03-13 23:53:00,102.14,102.2,102.125,102.135,1004700000.0
2008-03-13 23:54:00,102.135,102.18,102.135,102.165,1547100000.0
2008-03-13 23:55:00,102.165,102.165,102.005,102.04,1429400000.0
2008-03-13 23:56:00,102.05,102.065,101.98,101.98,1279200000.0
2008-03-13 23:57:00,101.98,102.04,101.94,102.03,1352800000.0
2008-03-13 23:58:00,102.03,102.035,102.025,102.03,1305400000.0
2008-03-13 23:59:00,102.03,102.045,102.005,102.005,1323700000.0
2008-03-14 00:00:00,102.005,102.035,102.005,102.02,1305400000.0
2008-03-14 00:01:00,102.02,102.06,101.99,102.06,1308000000.0
2008-03-14 00:02:00,102.06,102.12,102.055,102.105,1323700000.0
2008-03-14 00:03:00,102.105,102.145,102.105,102.145,1253300000.0
2008-03-14 00:04:00,102.145,102.155,102.145,102.15,1317600000.0
2008-03-14 00:05:00,102.15,102.16,102.135,102.135,1311500000.0
2008-03-14 00:06:00,102.135,102.18,102.125,102.18,1328200000.0
2008-03-14 00:07:00,102.18,102.18,102.115,102.125,1309200000.0
2008-03-14 00:08:00,102.125,102.145,102.1,102.12,1317000000.0
2008-03-14 00:09:00,102.12,102.125,102.11,102.115,1336700000.0
2008-03-14 00:10:00,102.115,102.135,102.105,102.135,1306200000.0
2008-03-14 00:11:00,102.135,102.17,102.135,102.135,1258000000.0
2008-03-14 00:12:00,102.135,102.17,102.13,102.17,978600000.0
2008-03-14 00:13:00,102.17,102.17,102.14,102.145,985700000.0
2008-03-14 00:14:00,102.145,102.145,102.115,102.12,1385300000.0
2008-03-14 00:15:00,102.11,102.12,102.11,102.115,1353200000.0
2008-03-14 00:16:00,102.115,102.155,102.11,102.14,1342900000.0
2008-03-14 00:17:00,102.14,102.14,102.115,102.125,1333200000.0
2008-03-14 00:18:00,102.125,102.125,102.11,102.115,1336100000.0
2008-03-14 00:19:00,102.115,102.12,102.095,102.12,1337800000.0
2008-03-14 00:20:00,102.12,102.12,102.09,102.095,1511100000.0
2008-03-14 00:21:00,102.095,102.105,102.08,102.105,1331600000.0
2008-03-14 00:22:00,102.105,102.115,102.1,102.1,1386800000.0
2008-03-14 00:23:00,102.1,102.145,102.095,102.145,1349100000.0
2008-03-14 00:24:00,102.145,102.145,102.13,102.13,1329800000.0
2008-03-14 00:25:00,102.13,102.16,102.13,102.16,1346000000.0
2008-03-14 00:26:00,102.16,102.19,102.16,102.19,1433500000.0
2008-03-14 00:27:00,102.19,102.21,102.19,102.21,1342000000.0
2008-03-14 00:28:00,102.21,102.21,102.205,102.205,1329800000.0
2008-03-14 00:29:00,102.205,102.25,102.205,102.225,1341600000.0
2008-03-14 00:30:00,102.225,102.225,102.21,102.225,1331600000.0
2008-03-14 00:31:00,102.225,102.225,102.19,102.19,1329800000.0
2008-03-14 00:32:00,102.19,102.21,102.19,102.2,1331500000.0
2008-03-14 00:33:00,102.2,102.26,102.19,102.24,1385500000.0
2008-03-14 00:34:00,102.24,102.27,102.22,102.25,1112900000.0
2008-03-14 00:35:00,102.25,102.275,102.245,102.275,964600000.0
2008-03-14 00:36:00,102.275,102.29,102.25,102.25,746300000.0
2008-03-14 00:37:00,102.24,102.26,102.24,102.24,43000000.0
2008-03-14 00:38:00,102.24,102.32,102.24,102.32,70700000.0
2008-03-14 00:39:00,102.32,102.33,102.3,102.32,81100000.0
2008-03-14 00:40:00,102.32,102.34,102.32,102.34,90900000.0
2008-03-14 00:41:00,102.34,102.35,102.34,102.35,100600000.0
2008-03-14 00:42:00,102.35,102.39,102.34,102.35,65500000.0
2008-03-14 00:43:00,102.35,102.36,102.34,102.35,87700000.0
2008-03-14 00:44:00,102.35,102.38,102.35,102.35,84100000.0
2008-03-14 00:45:00,102.35,102.35,102.33,102.34,77700000.0
2008-03-14 00:46:00,102.34,102.34,102.33,102.34,131200000.0
2008-03-14 00:47:00,102.34,102.35,102.33,102.33,132200000.0
2008-03-14 00:48:00,102.33,102.36,102.33,102.36,121000000.0
2008-03-14 00:49:00,102.36,102.37,102.34,102.37,119800000.0
2008-03-14 00:50:00,102.37,102.37,102.35,102.36,111000000.0
2008-03-14 00:51:00,102.36,102.38,102.34,102.38,109600000.0
2008-03-14 00:52:00,102.38,102.43,102.38,102.39,111400000.0
2008-03-14 00:53:00,102.39,102.39,102.36,102.37,109700000.0
2008-03-14 00:54:00,102.37,102.38,102.37,102.37,109400000.0
2008-03-14 00:55:00,102.37,102.42,102.37,102.4,109300000.0
2008-03-14 00:56:00,102.4,102.4,102.33,102.33,123700000.0
2008-03-14 00:57:00,102.33,102.37,102.33,102.37,114700000.0
2008-03-14 00:58:00,102.37,102.37,102.255,102.26,855200000.0
2008-03-14 00:59:00,102.26,102.315,102.255,102.305,1271400000.0
2008-03-14 01:00:00,102.305,102.31,102.23,102.28,232900000.0
2008-03-14 01:01:00,102.28,102.29,102.26,102.275,1026100000.0
2008-03-14 01:02:00,102.275,102.28,102.255,102.255,1311500000.0
2008-03-14 01:03:00,102.255,102.26,102.24,102.255,1366900000.0
2008-03-14 01:04:00,102.255,102.27,102.255,102.26,1315400000.0
2008-03-14 01:05:00,102.26,102.27,102.26,102.27,1129000000.0
2008-03-14 01:06:00,102.27,102.27,102.24,102.255,1107400000.0
2008-03-14 01:07:00,102.255,102.255,102.145,102.175,1360300000.0
2008-03-14 01:08:00,102.175,102.205,102.14,102.14,1283200000.0
2008-03-14 01:09:00,102.14,102.17,102.085,102.13,1291000000.0
2008-03-14 01:10:00,102.13,102.14,102.08,102.1,248600000.0
2008-03-14 01:11:00,102.1,102.12,102.06,102.115,1155900000.0
2008-03-14 01:12:00,102.115,102.12,102.08,102.08,862600000.0
2008-03-14 01:13:00,102.09,102.09,102.08,102.09,179800000.0
2008-03-14 01:14:00,102.09,102.1,102.055,102.06,430400000.0
2008-03-14 01:15:00,102.06,102.06,102.03,102.04,400600000.0
2008-03-14 01:16:00,102.04,102.07,102.03,102.05,516400000.0
2008-03-14 01:17:00,102.05,102.095,102.05,102.07,228500000.0
2008-03-14 01:18:00,102.07,102.11,102.07,102.1,736300000.0
2008-03-14 01:19:00,102.1,102.13,102.095,102.12,731000000.0
2008-03-14 01:20:00,102.13,102.13,102.11,102.11,63300000.0
2008-03-14 01:21:00,102.11,102.14,102.11,102.14,69700000.0
2008-03-14 01:22:00,102.14,102.16,102.14,102.16,97500000.0
2008-03-14 01:23:00,102.16,102.195,102.16,102.195,858800000.0
2008-03-14 01:24:00,102.195,102.205,102.18,102.19,1265100000.0
2008-03-14 01:25:00,102.19,102.215,102.19,102.215,1209399999.0
2008-03-14 01:26:00,102.215,102.27,102.215,102.22,1335400000.0
2008-03-14 01:27:00,102.22,102.235,102.22,102.23,1324900000.0
2008-03-14 01:28:00,102.23,102.235,102.225,102.225,1329800000.0
2008-03-14 01:29:00,102.225,102.235,102.225,102.23,1317600000.0
2008-03-14 01:30:00,102.23,102.245,102.225,102.24,1326900000.0
2008-03-14 01:31:00,102.24,102.255,102.225,102.225,1336300000.0
2008-03-14 01:32:00,102.225,102.23,102.21,102.21,1057300000.0
2008-03-14 01:33:00,102.21,102.22,102.17,102.18,548300000.0
2008-03-14 01:34:00,102.18,102.19,102.18,102.18,608300000.0
2008-03-14 01:35:00,102.18,102.19,102.18,102.18,1237800000.0
2008-03-14 01:36:00,102.18,102.235,102.18,102.235,1374100000.0
2008-03-14 01:37:00,102.235,102.25,102.235,102.245,1373200000.0
2008-03-14 01:38:00,102.245,102.25,102.23,102.24,1397200000.0
2008-03-14 01:39:00,102.42,102.42,102.4,102.4,2104800000.0
2008-03-14 01:40:00,102.255,102.26,102.25,102.255,2104800000.0
2008-03-14 01:41:00,102.255,102.26,102.23,102.245,1853200000.0
2008-03-14 01:42:00,102.43,102.43,102.41,102.41,1382400000.0
2008-03-14 01:43:00,102.245,102.25,102.235,102.24,1382400000.0
2008-03-14 01:44:00,102.24,102.26,102.24,102.255,1888600000.0
2008-03-14 01:45:00,102.255,102.26,102.25,102.26,1381200000.0
2008-03-14 01:46:00,102.26,102.26,102.22,102.235,1319400000.0
2008-03-14 01:47:00,102.235,102.235,102.19,102.2,1352400000.0
2008-03-14 01:48:00,102.2,102.23,102.2,102.225,1313600000.0
2008-03-14 01:49:00,102.225,102.27,102.21,102.22,1297900000.0
2008-03-14 01:50:00,102.22,102.25,102.215,102.235,1295200000.0
2008-03-14 01:51:00,102.235,102.26,102.235,102.26,1409800000.0
2008-03-14 01:52:00,102.26,102.26,102.23,102.25,1578100000.0
2008-03-14 01:53:00,102.25,102.25,102.225,102.24,1317600000.0
2008-03-14 01:54:00,102.24,102.25,102.205,102.225,1325800000.0
2008-03-14 01:55:00,102.21,102.23,102.21,102.215,1378600000.0
2008-03-14 01:56:00,102.215,102.22,102.185,102.185,1323700000.0
2008-03-14 01:57:00,102.19,102.22,102.185,102.215,1323700000.0
2008-03-14 01:58:00,102.215,102.245,102.215,102.235,1329800000.0
2008-03-14 01:59:00,102.235,102.24,102.23,102.24,1317600000.0
2008-03-14 02:00:00,102.24,102.26,102.235,102.255,1311500000.0
2008-03-14 02:01:00,102.255,102.255,102.245,102.25,1342000000.0
2008-03-14 02:02:00,102.25,102.27,102.25,102.27,1323700000.0
2008-03-14 02:03:00,102.27,102.27,102.25,102.26,1323700000.0
2008-03-14 02:04:00,102.26,102.26,102.26,102.26,1329800000.0
2008-03-14 02:05:00,102.26,102.27,102.26,102.27,1329800000.0
2008-03-14 02:06:00,102.27,102.275,102.245,102.245,1312900000.0
2008-03-14 02:07:00,102.245,102.27,102.245,102.265,1238300000.0
2008-03-14 02:08:00,102.265,102.315,102.265,102.305,1338300000.0
2008-03-14 02:09:00,102.305,102.305,102.275,102.285,1311700000.0
2008-03-14 02:10:00,102.285,102.32,102.285,102.32,1337600000.0
2008-03-14 02:11:00,102.335,102.39,102.33,102.37,1306900000.0
2008-03-14 02:12:00,102.37,102.39,102.365,102.39,1303700000.0
2008-03-14 02:13:00,102.39,102.395,102.365,102.365,1309300000.0
2008-03-14 02:14:00,102.365,102.37,102.34,102.34,1325100000.0
2008-03-14 02:15:00,102.34,102.375,102.325,102.36,1285600000.0
2008-03-14 02:16:00,102.36,102.37,102.345,102.355,1328600000.0
2008-03-14 02:17:00,102.355,102.365,102.345,102.345,1312000000.0
2008-03-14 02:18:00,102.345,102.36,102.345,102.355,1301700000.0
2008-03-14 02:19:00,102.355,102.385,102.355,102.385,1306400000.0
2008-03-14 02:20:00,102.385,102.39,102.34,102.34,545300000.0
2008-03-14 02:21:00,102.34,102.34,102.315,102.315,628000000.0
2008-03-14 02:22:00,102.315,102.32,102.31,102.32,1360700000.0
2008-03-14 02:23:00,102.32,102.33,102.305,102.33,1209000000.0
2008-03-14 02:24:00,102.33,102.34,102.32,102.34,177600000.0
2008-03-14 02:25:00,102.34,102.41,102.34,102.41,255000000.0
2008-03-14 02:26:00,102.41,102.42,102.36,102.41,336300000.0
2008-03-14 02:27:00,102.41,102.415,102.37,102.415,1130500000.0
2008-03-14 02:28:00,102.415,102.44,102.395,102.44,1360300000.0
2008-03-14 02:29:00,102.44,102.45,102.41,102.42,360400000.0
2008-03-14 02:30:00,102.42,102.43,102.41,102.42,520400000.0
2008-03-14 02:31:00,102.42,102.43,102.41,102.415,862200000.0
2008-03-14 02:32:00,102.415,102.425,102.41,102.42,1362800000.0
2008-03-14 02:33:00,102.42,102.46,102.41,102.46,885700000.0
2008-03-14 02:34:00,102.46,102.47,102.45,102.45,262300000.0
2008-03-14 02:35:00,102.45,102.47,102.44,102.47,110700000.0
2008-03-14 02:36:00,102.47,102.47,102.45,102.47,171900000.0
2008-03-14 02:37:00,102.47,102.48,102.42,102.42,194800000.0
2008-03-14 02:38:00,102.42,102.45,102.42,102.43,233900000.0
2008-03-14 02:39:00,102.43,102.45,102.4,102.4,340500000.0
2008-03-14 02:40:00,102.4,102.43,102.4,102.41,197200000.0
2008-03-14 02:41:00,102.41,102.43,102.39,102.425,677700000.0
2008-03-14 02:42:00,102.425,102.425,102.41,102.41,1300400000.0
2008-03-14 02:43:00,102.41,102.44,102.41,102.44,1369100000.0
2008-03-14 02:44:00,102.44,102.475,102.44,102.475,1377400000.0
2008-03-14 02:45:00,102.475,102.475,102.45,102.45,1329800000.0
2008-03-14 02:46:00,102.45,102.46,102.445,102.445,1355400000.0
2008-03-14 02:47:00,102.445,102.465,102.445,102.465,1324100000.0
2008-03-14 02:48:00,102.465,102.49,102.46,102.49,928200000.0
2008-03-14 02:49:00,102.49,102.49,102.47,102.48,717100000.0
2008-03-14 02:50:00,102.48,102.5,102.48,102.48,370500000.0
2008-03-14 02:51:00,102.48,102.53,102.48,102.52,117800000.0
2008-03-14 02:52:00,102.52,102.53,102.5,102.51,167700000.0
2008-03-14 02:53:00,102.51,102.54,102.51,102.52,269400000.0
2008-03-14 02:54:00,102.52,102.52,102.48,102.48,147400000.0
2008-03-14 02:55:00,102.48,102.5,102.405,102.425,508900000.0
2008-03-14 02:56:00,102.42,102.465,102.42,102.465,1276900000.0
2008-03-14 02:57:00,102.465,102.51,102.465,102.48,351300000.0
2008-03-14 02:58:00,102.48,102.49,102.46,102.46,43700000.0
2008-03-14 02:59:00,102.46,102.49,102.43,102.43,87600000.0
2008-03-14 03:00:00,102.43,102.44,102.42,102.44,90200000.0
2008-03-14 03:01:00,102.44,102.44,102.42,102.43,1210000000.0
2008-03-14 03:02:00,102.43,102.46,102.42,102.46,49500000.0
2008-03-14 03:03:00,102.46,102.48,102.46,102.47,43600000.0
2008-03-14 03:04:00,102.47,102.47,102.43,102.44,42800000.0
2008-03-14 03:05:00,102.44,102.45,102.43,102.44,49400000.0
2008-03-14 03:06:00,102.44,102.45,102.42,102.43,43200000.0
2008-03-14 03:07:00,102.43,102.43,102.39,102.39,43900000.0
2008-03-14 03:08:00,102.39,102.42,102.38,102.38,111800000.0
2008-03-14 03:09:00,102.38,102.43,102.37,102.41,333800000.0
2008-03-14 03:10:00,102.41,102.41,102.36,102.37,331000000.0
2008-03-14 03:11:00,102.37,102.38,102.32,102.34,356100000.0
2008-03-14 03:12:00,102.34,102.34,102.25,102.32,380800000.0
2008-03-14 03:13:00,102.32,102.32,102.27,102.29,43300000.0
2008-03-14 03:14:00,102.29,102.31,102.29,102.3,42600000.0
2008-03-14 03:15:00,102.3,102.33,102.3,102.33,75200000.0
2008-03-14 03:16:00,102.33,102.35,102.29,102.3,54200000.0
2008-03-14 03:17:00,102.3,102.31,102.27,102.31,49900000.0
2008-03-14 03:18:00,102.31,102.32,102.28,102.28,51900000.0
2008-03-14 03:19:00,102.28,102.3,102.28,102.3,123900000.0
2008-03-14 03:20:00,102.3,102.31,102.28,102.31,69200000.0
2008-03-14 03:21:00,102.31,102.31,102.29,102.3,361200000.0
2008-03-14 03:22:00,102.3,102.31,102.3,102.31,72100000.0
2008-03-14 03:23:00,102.31,102.33,102.31,102.33,63300000.0
2008-03-14 03:24:00,102.33,102.33,102.32,102.325,174600000.0
2008-03-14 03:25:00,102.325,102.345,102.325,102.34,1084300000.0
2008-03-14 03:26:00,102.34,102.35,102.33,102.34,44100000.0
2008-03-14 03:27:00,102.34,102.35,102.34,102.35,63800000.0
2008-03-14 03:28:00,102.36,102.36,102.35,102.36,44200000.0
2008-03-14 03:29:00,102.37,102.37,102.36,102.37,43200000.0
2008-03-14 03:30:00,102.37,102.4,102.36,102.37,1317100000.0
2008-03-14 03:31:00,102.37,102.38,102.36,102.37,656700000.0
2008-03-14 03:32:00,102.37,102.37,102.35,102.35,696100000.0
2008-03-14 03:33:00,102.35,102.37,102.35,102.35,409900000.0
2008-03-14 03:34:00,102.35,102.37,102.35,102.36,107600000.0
2008-03-14 03:35:00,102.36,102.39,102.36,102.38,43400000.0
2008-03-14 03:36:00,102.38,102.38,102.38,102.38,43400000.0
2008-03-14 03:37:00,102.38,102.38,102.38,102.38,43400000.0
2008-03-14 03:38:00,102.38,102.43,102.38,102.41,42200000.0
2008-03-14 03:39:00,102.41,102.44,102.41,102.43,59700000.0
2008-03-14 03:40:00,102.43,102.43,102.42,102.42,45400000.0
2008-03-14 03:41:00,102.42,102.42,102.39,102.4,44400000.0
2008-03-14 03:42:00,102.4,102.42,102.4,102.4,44100000.0
2008-03-14 03:43:00,102.4,102.42,102.4,102.4,45400000.0
2008-03-14 03:44:00,102.4,102.43,102.4,102.43,44100000.0
2008-03-14 03:45:00,102.43,102.44,102.42,102.43,43800000.0
2008-03-14 03:46:00,102.43,102.44,102.43,102.44,44600000.0
2008-03-14 03:47:00,102.44,102.45,102.43,102.43,43800000.0
2008-03-14 03:48:00,102.43,102.43,102.41,102.41,43400000.0
2008-03-14 03:49:00,102.41,102.41,102.39,102.4,70700000.0
2008-03-14 03:50:00,102.4,102.4,102.33,102.33,142500000.0
2008-03-14 03:51:00,102.33,102.34,102.32,102.33,114100000.0
2008-03-14 03:52:00,102.33,102.37,102.33,102.37,57300000.0
2008-03-14 03:53:00,102.37,102.37,102.36,102.36,43200000.0
2008-03-14 03:54:00,102.36,102.37,102.32,102.33,47100000.0
2008-03-14 03:55:00,102.33,102.36,102.33,102.35,89300000.0
2008-03-14 03:56:00,102.35,102.36,102.34,102.34,82200000.0
2008-03-14 03:57:00,102.34,102.35,102.34,102.35,164100000.0
2008-03-14 03:58:00,102.35,102.36,102.35,102.36,351900000.0
2008-03-14 03:59:00,102.36,102.365,102.35,102.365,900300000.0
2008-03-14 04:00:00,102.365,102.375,102.355,102.365,1329800000.0
2008-03-14 04:01:00,102.365,102.4,102.365,102.4,1172500000.0
2008-03-14 04:02:00,102.4,102.4,102.39,102.39,240800000.0
2008-03-14 04:03:00,102.39,102.39,102.34,102.34,387100000.0
2008-03-14 04:04:00,102.34,102.34,102.27,102.285,1118300000.0
2008-03-14 04:05:00,102.285,102.325,102.265,102.32,1328400000.0
2008-03-14 04:06:00,102.32,102.35,102.3,102.3,1081100000.0
2008-03-14 04:07:00,102.3,102.3,102.265,102.265,1313700000.0
2008-03-14 04:08:00,102.265,102.3,102.26,102.27,899800000.0
2008-03-14 04:09:00,102.27,102.32,102.265,102.31,925200000.0
2008-03-14 04:10:00,102.31,102.33,102.27,102.31,535700000.0
2008-03-14 04:11:00,102.31,102.31,102.27,102.27,79000000.0
2008-03-14 04:12:00,102.27,102.3,102.265,102.29,1323700000.0
2008-03-14 04:13:00,102.29,102.305,102.285,102.295,1329800000.0
2008-03-14 04:14:00,102.295,102.335,102.29,102.335,1340400000.0
2008-03-14 04:15:00,102.325,102.33,102.31,102.31,1302500000.0
2008-03-14 04:16:00,102.31,102.33,102.305,102.31,1311700000.0
2008-03-14 04:17:00,102.31,102.33,102.29,102.295,1183300000.0
2008-03-14 04:18:00,102.295,102.33,102.295,102.3,981200000.0
2008-03-14 04:19:00,102.3,102.31,102.3,102.31,154200000.0
2008-03-14 04:20:00,102.31,102.31,102.31,102.31,43400000.0
2008-03-14 04:21:00,102.31,102.31,102.26,102.27,181500000.0
2008-03-14 04:22:00,102.27,102.27,102.25,102.25,366900000.0
2008-03-14 04:23:00,102.25,102.27,102.25,102.27,55700000.0
2008-03-14 04:24:00,102.27,102.27,102.26,102.27,43800000.0
2008-03-14 04:25:00,102.27,102.27,102.25,102.25,228200000.0
2008-03-14 04:26:00,102.25,102.27,102.25,102.25,769000000.0
2008-03-14 04:27:00,102.25,102.26,102.25,102.26,306900000.0
2008-03-14 04:28:00,102.26,102.27,102.24,102.24,525100000.0
2008-03-14 04:29:00,102.24,102.25,102.23,102.25,201800000.0
2008-03-14 04:30:00,102.25,102.25,102.23,102.23,250600000.0
2008-03-14 04:31:00,102.23,102.27,102.23,102.25,389700000.0
2008-03-14 04:32:00,102.25,102.27,102.24,102.27,233100000.0
2008-03-14 04:33:00,102.27,102.31,102.27,102.27,463500000.0
2008-03-14 04:34:00,102.27,102.29,102.26,102.27,102900000.0
2008-03-14 04:35:00,102.27,102.27,102.27,102.27,153200000.0
2008-03-14 04:36:00,102.27,102.27,102.26,102.26,571700000.0
2008-03-14 04:37:00,102.26,102.26,102.26,102.26,62800000.0
2008-03-14 04:38:00,102.26,102.26,102.24,102.24,43600000.0
2008-03-14 04:39:00,102.24,102.26,102.24,102.26,313200000.0
2008-03-14 04:40:00,102.26,102.27,102.25,102.25,43400000.0
2008-03-14 04:41:00,102.25,102.25,102.215,102.22,576400000.0
2008-03-14 04:42:00,102.22,102.25,102.21,102.21,508700000.0
2008-03-14 04:43:00,102.21,102.235,102.21,102.225,1193000000.0
2008-03-14 04:44:00,102.225,102.225,102.2,102.2,1026500000.0
2008-03-14 04:45:00,102.2,102.22,102.19,102.22,573100000.0
2008-03-14 04:46:00,102.22,102.23,102.2,102.2,749000000.0
2008-03-14 04:47:00,102.21,102.22,102.21,102.22,466100000.0
2008-03-14 04:48:00,102.22,102.24,102.22,102.22,115700000.0
2008-03-14 04:49:00,102.22,102.24,102.22,102.24,52500000.0
2008-03-14 04:50:00,102.24,102.27,102.24,102.26,761500000.0
2008-03-14 04:51:00,102.26,102.285,102.245,102.285,1323700000.0
2008-03-14 04:52:00,102.28,102.37,102.275,102.33,1289600000.0
2008-03-14 04:53:00,102.345,102.37,102.31,102.34,1289400000.0
2008-03-14 04:54:00,102.34,102.385,102.315,102.375,1387400000.0
2008-03-14 04:55:00,102.375,102.375,102.32,102.34,1249700000.0
2008-03-14 04:56:00,102.34,102.365,102.33,102.355,1324400000.0
2008-03-14 04:57:00,102.355,102.355,102.325,102.335,1360800000.0
2008-03-14 04:58:00,102.335,102.35,102.325,102.345,1311900000.0
2008-03-14 04:59:00,102.345,102.355,102.335,102.345,1488400000.0
2008-03-14 05:00:00,102.345,102.35,102.34,102.345,1281000000.0
2008-03-14 05:01:00,102.345,102.37,102.345,102.36,1323900000.0
2008-03-14 05:02:00,102.36,102.37,102.355,102.365,1318700000.0
2008-03-14 05:03:00,102.365,102.365,102.36,102.36,1318000000.0
2008-03-14 05:04:00,102.36,102.36,102.305,102.33,1335000000.0
2008-03-14 05:05:00,102.33,102.335,102.31,102.32,1214100000.0
2008-03-14 05:06:00,102.32,102.32,102.3,102.32,624100000.0
2008-03-14 05:07:00,102.32,102.32,102.28,102.3,347100000.0
2008-03-14 05:08:00,102.3,102.31,102.295,102.3,532900000.0
2008-03-14 05:09:00,102.3,102.3,102.3,102.3,68000000.0
2008-03-14 05:10:00,102.3,102.3,102.3,102.3,41800000.0
2008-03-14 05:11:00,102.3,102.31,102.3,102.305,433400000.0
2008-03-14 05:12:00,102.305,102.325,102.305,102.305,1314700000.0
2008-03-14 05:13:00,102.305,102.305,102.285,102.285,1318600000.0
2008-03-14 05:14:00,102.285,102.295,102.285,102.285,1331000000.0
2008-03-14 05:15:00,102.285,102.29,102.285,102.285,1354200000.0
2008-03-14 05:16:00,102.285,102.285,102.275,102.275,1317800000.0
2008-03-14 05:17:00,102.275,102.29,102.275,102.29,1324500000.0
2008-03-14 05:18:00,102.29,102.295,102.27,102.275,1330400000.0
2008-03-14 05:19:00,102.275,102.28,102.265,102.265,1387400000.0
2008-03-14 05:20:00,102.265,102.27,102.23,102.23,332500000.0
2008-03-14 05:21:00,102.23,102.235,102.22,102.23,1440400000.0
2008-03-14 05:22:00,102.23,102.24,102.225,102.24,1335900000.0
2008-03-14 05:23:00,102.24,102.245,102.24,102.245,1415200000.0
2008-03-14 05:24:00,102.24,102.245,102.235,102.24,1323700000.0
2008-03-14 05:25:00,102.24,102.245,102.21,102.21,1318600000.0
2008-03-14 05:26:00,102.22,102.22,102.145,102.165,1388700000.0
2008-03-14 05:27:00,102.155,102.21,102.125,102.205,1294400000.0
2008-03-14 05:28:00,102.205,102.245,102.205,102.225,1276800000.0
2008-03-14 05:29:00,102.225,102.245,102.215,102.24,1307000000.0
2008-03-14 05:30:00,102.24,102.265,102.225,102.26,1302400000.0
2008-03-14 05:31:00,102.265,102.33,102.26,102.33,1205500000.0
2008-03-14 05:32:00,102.33,102.33,102.28,102.295,254400000.0
2008-03-14 05:33:00,102.295,102.295,102.23,102.24,253600000.0
2008-03-14 05:34:00,102.24,102.24,102.21,102.215,292000000.0
2008-03-14 05:35:00,102.215,102.215,102.18,102.185,292800000.0
2008-03-14 05:36:00,102.185,102.24,102.185,102.24,268000000.0
2008-03-14 05:37:00,102.24,102.24,102.21,102.22,254400000.0
2008-03-14 05:38:00,102.22,102.23,102.2,102.2,413200000.0
2008-03-14 05:39:00,102.2,102.21,102.19,102.205,756300000.0
2008-03-14 05:40:00,102.205,102.205,102.19,102.19,1418700000.0
2008-03-14 05:41:00,102.19,102.22,102.18,102.22,514400000.0
2008-03-14 05:42:00,102.22,102.23,102.22,102.23,194500000.0
2008-03-14 05:43:00,102.23,102.23,102.21,102.22,578800000.0
2008-03-14 05:44:00,102.22,102.23,102.22,102.22,743300000.0
2008-03-14 05:45:00,102.22,102.22,102.19,102.2,319500000.0
2008-03-14 05:46:00,102.2,102.21,102.2,102.205,1311500000.0
2008-03-14 05:47:00,102.205,102.22,102.195,102.195,1126100000.0
2008-03-14 05:48:00,102.195,102.205,102.17,102.175,1337200000.0
2008-03-14 05:49:00,102.175,102.19,102.17,102.175,1325300000.0
2008-03-14 05:50:00,102.175,102.18,102.09,102.12,1066800000.0
2008-03-14 05:51:00,102.12,102.17,102.11,102.17,944600000.0
2008-03-14 05:52:00,102.17,102.17,102.16,102.165,1287500000.0
2008-03-14 05:53:00,102.16,102.175,102.16,102.175,1063600000.0
2008-03-14 05:54:00,102.175,102.175,102.16,102.16,1324800000.0
2008-03-14 05:55:00,102.16,102.175,102.15,102.175,1343800000.0
2008-03-14 05:56:00,102.175,102.175,102.16,102.16,1336300000.0
2008-03-14 05:57:00,102.16,102.17,102.15,102.155,1315100000.0
2008-03-14 05:58:00,102.15,102.15,102.14,102.15,951700000.0
2008-03-14 05:59:00,102.15,102.165,102.15,102.16,600500000.0
2008-03-14 06:00:00,102.16,102.17,102.16,102.17,601300000.0
2008-03-14 06:01:00,102.17,102.18,102.17,102.18,173000000.0
2008-03-14 06:02:00,102.18,102.18,102.13,102.14,126300000.0
2008-03-14 06:03:00,102.125,102.13,102.07,102.1,210600000.0
2008-03-14 06:04:00,102.1,102.1,102.06,102.06,258500000.0
2008-03-14 06:05:00,102.06,102.07,102.02,102.07,185200000.0
2008-03-14 06:06:00,102.07,102.11,102.07,102.11,159800000.0
2008-03-14 06:07:00,102.11,102.11,102.08,102.09,113400000.0
2008-03-14 06:08:00,102.09,102.09,102.07,102.07,138400000.0
2008-03-14 06:09:00,102.07,102.08,102.04,102.04,145800000.0
2008-03-14 06:10:00,102.04,102.05,102.03,102.05,81200000.0
2008-03-14 06:11:00,102.05,102.05,102.0,102.0,192300000.0
2008-03-14 06:12:00,102.0,102.01,101.95,101.98,131500000.0
2008-03-14 06:13:00,101.98,102.01,101.98,101.98,143800000.0
2008-03-14 06:14:00,101.99,101.99,101.98,101.99,130600000.0
2008-03-14 06:15:00,101.99,102.02,101.99,102.02,309200000.0
2008-03-14 06:16:00,102.02,102.02,101.93,101.93,231300000.0
2008-03-14 06:17:00,101.93,101.96,101.93,101.94,152400000.0
2008-03-14 06:18:00,101.94,101.98,101.92,101.96,122500000.0
2008-03-14 06:19:00,101.96,101.96,101.93,101.94,61600000.0
2008-03-14 06:20:00,101.94,101.95,101.92,101.95,329600000.0
2008-03-14 06:21:00,101.95,101.95,101.92,101.93,500500000.0
2008-03-14 06:22:00,101.93,101.94,101.84,101.89,367100000.0
2008-03-14 06:23:00,101.89,101.94,101.89,101.93,392300000.0
2008-03-14 06:24:00,101.93,101.95,101.91,101.95,383600000.0
2008-03-14 06:25:00,101.95,102.01,101.95,101.97,792800000.0
2008-03-14 06:26:00,101.97,101.99,101.96,101.98,548700000.0
2008-03-14 06:27:00,101.98,102.0,101.98,102.0,539000000.0
2008-03-14 06:28:00,102.0,102.035,102.0,102.035,628000000.0
2008-03-14 06:29:00,102.03,102.035,101.99,102.0,900400000.0
2008-03-14 06:30:00,101.99,101.99,101.96,101.965,308900000.0
2008-03-14 06:31:00,101.96,102.005,101.95,101.985,1345200000.0
2008-03-14 06:32:00,101.985,101.99,101.95,101.96,1006200000.0
2008-03-14 06:33:00,101.97,101.97,101.94,101.94,377500000.0
2008-03-14 06:34:00,101.94,101.96,101.94,101.955,1349000000.0
2008-03-14 06:35:00,101.955,101.97,101.955,101.96,1523700000.0
2008-03-14 06:36:00,101.96,101.96,101.93,101.93,1021600000.0
2008-03-14 06:37:00,101.93,101.93,101.91,101.91,1087400000.0
2008-03-14 06:38:00,101.915,101.95,101.89,101.92,676400000.0
2008-03-14 06:39:00,101.92,101.98,101.92,101.97,871200000.0
2008-03-14 06:40:00,101.97,101.975,101.92,101.94,1023900000.0
2008-03-14 06:41:00,101.94,101.94,101.86,101.875,1143200000.0
2008-03-14 06:42:00,101.875,101.88,101.84,101.86,1401400000.0
2008-03-14 06:43:00,101.86,101.865,101.805,101.825,1343600000.0
2008-03-14 06:44:00,101.825,101.87,101.825,101.86,796900000.0
2008-03-14 06:45:00,101.86,101.89,101.85,101.87,727700000.0
2008-03-14 06:46:00,101.87,101.87,101.84,101.84,1120000000.0
2008-03-14 06:47:00,101.84,101.86,101.81,101.81,1161300000.0
2008-03-14 06:48:00,101.81,101.83,101.81,101.81,1090400000.0
2008-03-14 06:49:00,101.81,101.815,101.785,101.79,792800000.0
2008-03-14 06:50:00,101.79,101.85,101.79,101.845,1200100000.0
2008-03-14 06:51:00,101.845,101.845,101.8,101.81,857500000.0
2008-03-14 06:52:00,101.81,101.83,101.81,101.82,817400000.0
2008-03-14 06:53:00,101.82,101.83,101.79,101.805,788900000.0
2008-03-14 06:54:00,101.805,101.85,101.805,101.85,1254900000.0
2008-03-14 06:55:00,101.85,101.88,101.85,101.86,693000000.0
2008-03-14 06:56:00,101.86,101.87,101.855,101.865,801900000.0
2008-03-14 06:57:00,101.865,101.89,101.855,101.855,1218500000.0
2008-03-14 06:58:00,101.855,101.89,101.85,101.89,993400000.0
2008-03-14 06:59:00,101.89,101.905,101.88,101.895,1380000000.0
2008-03-14 07:00:00,101.895,101.945,101.895,101.945,911200000.0
2008-03-14 07:01:00,101.945,102.0,101.94,102.0,1106900000.0
2008-03-14 07:02:00,102.0,102.035,101.995,102.0,1207000000.0
2008-03-14 07:03:00,102.0,102.0,101.96,101.96,1045600000.0
2008-03-14 07:04:00,101.96,101.98,101.95,101.97,460200000.0
2008-03-14 07:05:00,101.97,101.97,101.94,101.95,203500000.0
2008-03-14 07:06:00,101.95,101.96,101.94,101.95,253600000.0
2008-03-14 07:07:00,101.95,101.97,101.95,101.97,195300000.0
2008-03-14 07:08:00,101.97,101.99,101.96,101.98,224100000.0
2008-03-14 07:09:00,101.98,101.99,101.96,101.97,419500000.0
2008-03-14 07:10:00,101.97,101.99,101.97,101.97,314400000.0
2008-03-14 07:11:00,101.97,102.0,101.97,101.98,218900000.0
2008-03-14 07:12:00,101.98,102.01,101.975,102.0,1243800000.0
2008-03-14 07:13:00,102.0,102.02,101.99,101.99,706700000.0
2008-03-14 07:14:00,101.99,101.99,101.97,101.97,742800000.0
2008-03-14 07:15:00,101.97,101.98,101.96,101.97,963900000.0
2008-03-14 07:16:00,101.97,101.97,101.93,101.95,323600000.0
2008-03-14 07:17:00,101.95,101.96,101.95,101.96,1011500000.0
2008-03-14 07:18:00,101.96,101.98,101.87,101.89,634500000.0
2008-03-14 07:19:00,101.89,101.9,101.88,101.89,379300000.0
2008-03-14 07:20:00,101.89,101.9,101.89,101.9,476000000.0
2008-03-14 07:21:00,101.9,101.915,101.9,101.9,337600000.0
2008-03-14 07:22:00,101.9,101.91,101.845,101.845,317700000.0
2008-03-14 07:23:00,101.845,101.86,101.825,101.86,366400000.0
2008-03-14 07:24:00,101.86,101.86,101.78,101.78,214900000.0
2008-03-14 07:25:00,101.78,101.81,101.78,101.79,203100000.0
2008-03-14 07:26:00,101.79,101.8,101.73,101.77,341500000.0
2008-03-14 07:27:00,101.77,101.83,101.77,101.79,374600000.0
2008-03-14 07:28:00,101.79,101.83,101.79,101.81,239900000.0
2008-03-14 07:29:00,101.81,101.81,101.75,101.75,365300000.0
2008-03-14 07:30:00,101.745,101.765,101.725,101.725,1454800000.0
2008-03-14 07:31:00,101.725,101.735,101.655,101.725,1382700000.0
2008-03-14 07:32:00,101.725,101.775,101.72,101.765,1300000000.0
2008-03-14 07:33:00,101.765,101.785,101.75,101.75,1304300000.0
2008-03-14 07:34:00,101.75,101.75,101.725,101.74,1296400000.0
2008-03-14 07:35:00,101.74,101.75,101.72,101.725,1365700000.0
2008-03-14 07:36:00,101.725,101.765,101.725,101.765,1363800000.0
2008-03-14 07:37:00,101.765,101.83,101.765,101.83,952300000.0
2008-03-14 07:38:00,101.83,101.83,101.8,101.81,398400000.0
2008-03-14 07:39:00,101.81,101.82,101.805,101.81,91800000.0
2008-03-14 07:40:00,101.81,101.87,101.81,101.87,195100000.0
2008-03-14 07:41:00,101.87,101.9,101.86,101.88,238600000.0
2008-03-14 07:42:00,101.88,101.98,101.88,101.96,287800000.0
2008-03-14 07:43:00,101.96,101.96,101.91,101.92,66800000.0
2008-03-14 07:44:00,101.92,101.99,101.92,101.99,258900000.0
2008-03-14 07:45:00,101.99,101.99,101.95,101.96,110300000.0
2008-03-14 07:46:00,101.96,101.99,101.945,101.965,951800000.0
2008-03-14 07:47:00,101.97,101.99,101.955,101.965,1346400000.0
2008-03-14 07:48:00,101.965,102.0,101.96,101.975,1268000000.0
2008-03-14 07:49:00,101.97,101.97,101.96,101.965,1410300000.0
2008-03-14 07:50:00,101.965,101.965,101.935,101.935,1335900000.0
2008-03-14 07:51:00,101.935,101.96,101.905,101.94,1064700000.0
2008-03-14 07:52:00,101.94,101.99,101.94,101.98,903000000.0
2008-03-14 07:53:00,101.98,102.01,101.98,102.01,166000000.0
2008-03-14 07:54:00,102.01,102.01,101.98,101.98,189100000.0
2008-03-14 07:55:00,101.98,101.98,101.97,101.98,716700000.0
2008-03-14 07:56:00,101.98,101.99,101.98,101.98,924500000.0
2008-03-14 07:57:00,101.98,102.0,101.98,101.98,415700000.0
2008-03-14 07:58:00,101.98,102.0,101.98,101.99,670100000.0
2008-03-14 07:59:00,101.99,102.02,101.98,102.02,262400000.0
2008-03-14 08:00:00,102.02,102.02,101.99,102.02,890800000.0
2008-03-14 08:01:00,102.02,102.02,101.985,101.985,946500000.0
2008-03-14 08:02:00,101.985,102.02,101.985,102.02,1327000000.0
2008-03-14 08:03:00,102.02,102.055,102.02,102.03,1296700000.0
2008-03-14 08:04:00,102.03,102.06,102.015,102.035,1287900000.0
2008-03-14 08:05:00,102.035,102.11,102.035,102.11,1312000000.0
2008-03-14 08:06:00,102.11,102.15,102.06,102.15,1024400000.0
2008-03-14 08:07:00,102.15,102.155,102.095,102.15,935900000.0
2008-03-14 08:08:00,102.15,102.15,102.12,102.12,1166200000.0
2008-03-14 08:09:00,102.12,102.135,102.11,102.135,1332800000.0
2008-03-14 08:10:00,102.13,102.13,102.105,102.125,1391200000.0
2008-03-14 08:11:00,102.125,102.14,102.105,102.13,1303100000.0
2008-03-14 08:12:00,102.13,102.18,102.11,102.135,1173400000.0
2008-03-14 08:13:00,102.135,102.145,102.125,102.125,1330600000.0
2008-03-14 08:14:00,102.125,102.145,102.095,102.135,1184700000.0
2008-03-14 08:15:00,102.135,102.14,102.12,102.125,1312300000.0
2008-03-14 08:16:00,102.125,102.15,102.12,102.13,1331300000.0
2008-03-14 08:17:00,102.13,102.15,102.11,102.15,1269500000.0
2008-03-14 08:18:00,102.15,102.17,102.14,102.16,1282100000.0
2008-03-14 08:19:00,102.16,102.17,102.16,102.17,1787200000.0
2008-03-14 08:20:00,102.17,102.175,102.15,102.165,1388800000.0
2008-03-14 08:21:00,102.165,102.18,102.16,102.16,1444000000.0
2008-03-14 08:22:00,102.16,102.18,102.16,102.165,1172000000.0
2008-03-14 08:23:00,102.165,102.18,102.14,102.15,1110000000.0
2008-03-14 08:24:00,102.15,102.15,102.12,102.12,519100000.0
2008-03-14 08:25:00,102.12,102.13,102.08,102.09,711600000.0
2008-03-14 08:26:00,102.09,102.11,102.08,102.09,562500000.0
2008-03-14 08:27:00,102.09,102.09,102.08,102.08,441000000.0
2008-03-14 08:28:00,102.08,102.11,102.07,102.1,610200000.0
2008-03-14 08:29:00,102.1,102.11,102.1,102.1,1419500000.0
2008-03-14 08:30:00,102.1,102.15,102.1,102.15,880700000.0
2008-03-14 08:31:00,102.15,102.17,102.14,102.145,664700000.0
2008-03-14 08:32:00,102.145,102.145,102.11,102.14,1327100000.0
2008-03-14 08:33:00,102.14,102.15,102.14,102.15,884200000.0
2008-03-14 08:34:00,102.15,102.16,102.15,102.15,928900000.0
2008-03-14 08:35:00,102.15,102.17,102.15,102.16,406800000.0
2008-03-14 08:36:00,102.16,102.16,102.14,102.14,362700000.0
2008-03-14 08:37:00,102.14,102.14,102.08,102.085,1237300000.0
2008-03-14 08:38:00,102.09,102.11,102.08,102.11,155100000.0
2008-03-14 08:39:00,102.11,102.165,102.1,102.155,381400000.0
2008-03-14 08:40:00,102.155,102.16,102.13,102.16,949700000.0
2008-03-14 08:41:00,102.16,102.175,102.155,102.16,1612700000.0
2008-03-14 08:42:00,102.16,102.16,102.11,102.135,578000000.0
2008-03-14 08:43:00,102.135,102.135,102.105,102.115,396600000.0
2008-03-14 08:44:00,102.115,102.12,102.09,102.1,1372500000.0
2008-03-14 08:45:00,102.1,102.12,102.09,102.1,615800000.0
2008-03-14 08:46:00,102.095,102.125,102.09,102.125,359300000.0
2008-03-14 08:47:00,102.125,102.125,102.095,102.105,378600000.0
2008-03-14 08:48:00,102.105,102.105,102.08,102.08,261400000.0
2008-03-14 08:49:00,102.08,102.095,102.06,102.08,287300000.0
2008-03-14 08:50:00,102.08,102.12,102.08,102.11,166000000.0
2008-03-14 08:51:00,102.11,102.13,102.1,102.115,390900000.0
2008-03-14 08:52:00,102.115,102.14,102.115,102.14,331800000.0
2008-03-14 08:53:00,102.14,102.145,102.12,102.14,492600000.0
2008-03-14 08:54:00,102.14,102.16,102.13,102.16,140000000.0
2008-03-14 08:55:00,102.17,102.23,102.16,102.22,83600000.0
2008-03-14 08:56:00,102.22,102.22,102.21,102.21,63000000.0
2008-03-14 08:57:00,102.21,102.225,102.2,102.2,912300000.0
2008-03-14 08:58:00,102.2,102.24,102.2,102.22,175000000.0
2008-03-14 08:59:00,102.22,102.24,102.2,102.2,647200000.0
2008-03-14 09:00:00,102.2,102.21,102.19,102.205,659200000.0
2008-03-14 09:01:00,102.21,102.21,102.19,102.19,335000000.0
2008-03-14 09:02:00,102.19,102.195,102.17,102.175,271900000.0
2008-03-14 09:03:00,102.18,102.18,102.16,102.17,357800000.0
2008-03-14 09:04:00,102.17,102.2,102.17,102.185,299900000.0
2008-03-14 09:05:00,102.185,102.215,102.15,102.17,414200000.0
2008-03-14 09:06:00,102.17,102.175,102.155,102.155,149400000.0
2008-03-14 09:07:00,102.155,102.215,102.155,102.21,274200000.0
2008-03-14 09:08:00,102.21,102.24,102.2,102.22,694100000.0
2008-03-14 09:09:00,102.22,102.24,102.22,102.235,425500000.0
2008-03-14 09:10:00,102.235,102.27,102.23,102.27,327000000.0
2008-03-14 09:11:00,102.27,102.29,102.265,102.27,211500000.0
2008-03-14 09:12:00,102.27,102.3,102.27,102.3,70000000.0
2008-03-14 09:13:00,102.3,102.32,102.28,102.31,113800000.0
2008-03-14 09:14:00,102.315,102.33,102.295,102.305,114000000.0
2008-03-14 09:15:00,102.305,102.31,102.24,102.24,184700000.0
2008-03-14 09:16:00,102.24,102.27,102.225,102.255,365300000.0
2008-03-14 09:17:00,102.255,102.305,102.235,102.28,592500000.0
2008-03-14 09:18:00,102.28,102.31,102.265,102.28,164100000.0
2008-03-14 09:19:00,102.28,102.33,102.26,102.265,329700000.0
2008-03-14 09:20:00,102.265,102.285,102.235,102.26,356200000.0
2008-03-14 09:21:00,102.26,102.275,102.225,102.23,352100000.0
2008-03-14 09:22:00,102.225,102.225,102.19,102.215,482800000.0
2008-03-14 09:23:00,102.215,102.24,102.2,102.21,242900000.0
2008-03-14 09:24:00,102.21,102.22,102.18,102.19,192500000.0
2008-03-14 09:25:00,102.19,102.2,102.19,102.2,86300000.0
2008-03-14 09:26:00,102.2,102.22,102.195,102.215,126000000.0
2008-03-14 09:27:00,102.215,102.215,102.17,102.2,90700000.0
2008-03-14 09:28:00,102.2,102.205,102.19,102.205,75500000.0
2008-03-14 09:29:00,102.205,102.21,102.16,102.175,231600000.0
2008-03-14 09:30:00,102.175,102.185,102.125,102.17,344700000.0
2008-03-14 09:31:00,102.165,102.18,102.16,102.16,96700000.0
2008-03-14 09:32:00,102.16,102.17,102.125,102.135,101400000.0
2008-03-14 09:33:00,102.135,102.145,102.115,102.12,158200000.0
2008-03-14 09:34:00,102.12,102.12,102.055,102.055,371900000.0
2008-03-14 09:35:00,102.055,102.165,102.055,102.165,366500000.0
2008-03-14 09:36:00,102.17,102.225,102.16,102.19,223500000.0
2008-03-14 09:37:00,102.19,102.19,102.12,102.165,238300000.0
2008-03-14 09:38:00,102.165,102.165,102.125,102.135,351800000.0
2008-03-14 09:39:00,102.135,102.155,102.125,102.13,119700000.0
2008-03-14 09:40:00,102.13,102.155,102.13,102.15,208300000.0
2008-03-14 09:41:00,102.15,102.175,102.14,102.165,85300000.0
2008-03-14 09:42:00,102.165,102.175,102.095,102.095,326200000.0
2008-03-14 09:43:00,102.095,102.095,102.0,102.09,285900000.0
2008-03-14 09:44:00,102.09,102.11,102.08,102.09,59100000.0
2008-03-14 09:45:00,102.085,102.095,102.045,102.065,66200000.0
2008-03-14 09:46:00,102.065,102.09,102.06,102.085,73900000.0
2008-03-14 09:47:00,102.085,102.11,102.075,102.1,71300000.0
2008-03-14 09:48:00,102.1,102.1,102.03,102.055,72900000.0
2008-03-14 09:49:00,102.055,102.055,101.985,101.995,109000000.0
2008-03-14 09:50:00,101.995,102.015,101.98,101.99,69600000.0
2008-03-14 09:51:00,101.99,101.995,101.99,101.99,64200000.0
2008-03-14 09:52:00,101.99,101.99,101.97,101.975,67700000.0
2008-03-14 09:53:00,101.975,101.99,101.97,101.97,103200000.0
2008-03-14 09:54:00,101.97,102.04,101.97,101.995,81200000.0
2008-03-14 09:55:00,101.995,102.0,101.985,102.0,89300000.0
2008-03-14 09:56:00,102.0,102.04,102.0,102.04,60500000.0
2008-03-14 09:57:00,102.05,102.09,102.04,102.08,88300000.0
2008-03-14 09:58:00,102.08,102.085,102.045,102.05,138900000.0
2008-03-14 09:59:00,102.05,102.05,102.0,102.015,281200000.0
2008-03-14 10:00:00,102.015,102.04,102.005,102.025,311800000.0
2008-03-14 10:01:00,102.025,102.075,102.01,102.04,93800000.0
2008-03-14 10:02:00,102.035,102.06,102.02,102.025,96300000.0
2008-03-14 10:03:00,102.025,102.055,102.015,102.055,82800000.0
2008-03-14 10:04:00,102.035,102.04,102.015,102.02,216500000.0
2008-03-14 10:05:00,102.02,102.095,102.015,102.085,95900000.0
2008-03-14 10:06:00,102.085,102.095,102.045,102.06,125400000.0
2008-03-14 10:07:00,102.06,102.085,102.06,102.065,78900000.0
2008-03-14 10:08:00,102.065,102.07,101.95,101.96,185000000.0
2008-03-14 10:09:00,101.96,101.985,101.94,101.955,98900000.0
2008-03-14 10:10:00,101.955,101.975,101.93,101.965,130600000.0
2008-03-14 10:11:00,101.965,101.97,101.935,101.94,179800000.0
2008-03-14 10:12:00,101.94,101.97,101.94,101.965,176000000.0
2008-03-14 10:13:00,101.965,101.985,101.965,101.975,178700000.0
2008-03-14 10:14:00,101.975,102.005,101.975,102.005,139000000.0
2008-03-14 10:15:00,102.005,102.005,101.955,101.955,72600000.0
2008-03-14 10:16:00,101.955,102.005,101.945,102.005,66400000.0
2008-03-14 10:17:00,102.01,102.08,102.01,102.07,50700000.0
2008-03-14 10:18:00,102.07,102.1,102.04,102.06,102700000.0
2008-03-14 10:19:00,102.06,102.08,102.02,102.05,98200000.0
2008-03-14 10:20:00,102.05,102.055,102.02,102.02,57200000.0
2008-03-14 10:21:00,102.02,102.02,101.96,102.0,225700000.0
2008-03-14 10:22:00,102.0,102.03,102.0,102.01,79200000.0
2008-03-14 10:23:00,102.01,102.055,102.01,102.055,130300000.0
2008-03-14 10:24:00,102.055,102.055,102.015,102.025,135800000.0
2008-03-14 10:25:00,102.02,102.02,102.005,102.01,70600000.0
2008-03-14 10:26:00,102.01,102.035,102.01,102.035,80600000.0
2008-03-14 10:27:00,102.035,102.12,102.035,102.1,304300000.0
2008-03-14 10:28:00,102.09,102.1,102.075,102.09,120500000.0
2008-03-14 10:29:00,102.09,102.1,102.01,102.01,94400000.0
2008-03-14 10:30:00,102.01,102.03,102.005,102.02,76200000.0
2008-03-14 10:31:00,102.02,102.05,102.015,102.03,186800000.0
2008-03-14 10:32:00,102.035,102.08,102.025,102.025,64400000.0
2008-03-14 10:33:00,102.025,102.045,102.02,102.04,100100000.0
2008-03-14 10:34:00,102.04,102.05,102.02,102.025,85000000.0
2008-03-14 10:35:00,102.025,102.045,102.02,102.04,106700000.0
2008-03-14 10:36:00,102.04,102.05,102.025,102.03,76200000.0
2008-03-14 10:37:00,102.03,102.035,102.02,102.03,57800000.0
2008-03-14 10:38:00,102.03,102.06,102.03,102.06,120400000.0
2008-03-14 10:39:00,102.06,102.12,102.06,102.12,64800000.0
2008-03-14 10:40:00,102.12,102.12,102.07,102.1,81400000.0
2008-03-14 10:41:00,102.105,102.17,102.105,102.14,161100000.0
2008-03-14 10:42:00,102.14,102.18,102.11,102.15,87400000.0
2008-03-14 10:43:00,102.15,102.18,102.145,102.18,67900000.0
2008-03-14 10:44:00,102.18,102.18,102.14,102.15,60400000.0
2008-03-14 10:45:00,102.15,102.15,102.08,102.1,70100000.0
2008-03-14 10:46:00,102.1,102.105,102.07,102.1,65200000.0
2008-03-14 10:47:00,102.1,102.12,102.1,102.1,58600000.0
2008-03-14 10:48:00,102.1,102.11,102.075,102.09,81100000.0
2008-03-14 10:49:00,102.09,102.15,102.09,102.14,67700000.0
2008-03-14 10:50:00,102.14,102.17,102.12,102.15,115200000.0
2008-03-14 10:51:00,102.15,102.175,102.14,102.14,134400000.0
2008-03-14 10:52:00,102.15,102.165,102.135,102.15,94900000.0
2008-03-14 10:53:00,102.15,102.22,102.15,102.205,81900000.0
2008-03-14 10:54:00,102.205,102.23,102.195,102.21,94800000.0
2008-03-14 10:55:00,102.21,102.22,102.18,102.19,56900000.0
2008-03-14 10:56:00,102.19,102.22,102.16,102.22,49600000.0
2008-03-14 10:57:00,102.22,102.23,102.19,102.23,57400000.0
2008-03-14 10:58:00,102.225,102.225,102.19,102.195,66900000.0
2008-03-14 10:59:00,102.195,102.21,102.16,102.165,84900000.0
2008-03-14 11:00:00,102.165,102.175,102.15,102.16,76500000.0
2008-03-14 11:01:00,102.16,102.185,102.145,102.185,74300000.0
2008-03-14 11:02:00,102.185,102.23,102.185,102.215,74900000.0
2008-03-14 11:03:00,102.215,102.235,102.2,102.22,56600000.0
2008-03-14 11:04:00,102.22,102.22,102.2,102.2,90800000.0
2008-03-14 11:05:00,102.2,102.205,102.17,102.18,71700000.0
2008-03-14 11:06:00,102.18,102.245,102.17,102.23,100500000.0
2008-03-14 11:07:00,102.23,102.26,102.21,102.23,121400000.0
2008-03-14 11:08:00,102.23,102.24,102.2,102.21,114200000.0
2008-03-14 11:09:00,102.21,102.28,102.21,102.26,129600000.0
2008-03-14 11:10:00,102.26,102.27,102.24,102.26,59500000.0
2008-03-14 11:11:00,102.26,102.26,102.21,102.22,84300000.0
2008-03-14 11:12:00,102.22,102.23,102.19,102.19,87600000.0
2008-03-14 11:13:00,102.19,102.23,102.14,102.2,205500000.0
2008-03-14 11:14:00,102.2,102.225,102.18,102.22,61800000.0
2008-03-14 11:15:00,102.22,102.225,102.195,102.22,62500000.0
2008-03-14 11:16:00,102.22,102.32,102.22,102.3,104400000.0
2008-03-14 11:17:00,102.3,102.31,102.28,102.29,65500000.0
2008-03-14 11:18:00,102.29,102.305,102.22,102.22,77400000.0
2008-03-14 11:19:00,102.22,102.23,102.195,102.205,77400000.0
2008-03-14 11:20:00,102.205,102.205,102.13,102.15,95500000.0
2008-03-14 11:21:00,102.15,102.185,102.15,102.17,157700000.0
2008-03-14 11:22:00,102.17,102.175,102.07,102.085,172500000.0
2008-03-14 11:23:00,102.09,102.13,102.09,102.12,79200000.0
2008-03-14 11:24:00,102.12,102.14,102.1,102.14,105800000.0
2008-03-14 11:25:00,102.13,102.16,102.11,102.14,98600000.0
2008-03-14 11:26:00,102.14,102.19,102.14,102.19,59300000.0
2008-03-14 11:27:00,102.19,102.235,102.175,102.23,54600000.0
2008-03-14 11:28:00,102.23,102.25,102.21,102.225,90900000.0
2008-03-14 11:29:00,102.225,102.24,102.205,102.23,121300000.0
2008-03-14 11:30:00,102.23,102.29,102.23,102.27,84400000.0
2008-03-14 11:31:00,102.27,102.28,102.22,102.22,92600000.0
2008-03-14 11:32:00,102.22,102.265,102.22,102.26,80500000.0
2008-03-14 11:33:00,102.26,102.26,102.22,102.26,80800000.0
2008-03-14 11:34:00,102.26,102.275,102.22,102.23,90500000.0
2008-03-14 11:35:00,102.23,102.25,102.225,102.25,66700000.0
2008-03-14 11:36:00,102.25,102.285,102.24,102.28,52400000.0
2008-03-14 11:37:00,102.28,102.28,102.21,102.21,194700000.0
2008-03-14 11:38:00,102.205,102.235,102.205,102.225,471200000.0
2008-03-14 11:39:00,102.22,102.24,102.205,102.24,167100000.0
2008-03-14 11:40:00,102.24,102.25,102.215,102.225,96200000.0
2008-03-14 11:41:00,102.22,102.23,102.215,102.215,224400000.0
2008-03-14 11:42:00,102.215,102.22,102.2,102.205,218900000.0
2008-03-14 11:43:00,102.205,102.24,102.205,102.21,65400000.0
2008-03-14 11:44:00,102.22,102.23,102.18,102.18,64500000.0
2008-03-14 11:45:00,102.18,102.21,102.15,102.185,54300000.0
2008-03-14 11:46:00,102.185,102.19,102.15,102.19,53400000.0
2008-03-14 11:47:00,102.19,102.205,102.185,102.19,137800000.0
2008-03-14 11:48:00,102.19,102.195,102.16,102.17,97100000.0
2008-03-14 11:49:00,102.17,102.19,102.16,102.18,116000000.0
2008-03-14 11:50:00,102.18,102.18,102.105,102.135,102500000.0
2008-03-14 11:51:00,102.135,102.14,102.11,102.12,119300000.0
2008-03-14 11:52:00,102.12,102.14,102.095,102.1,116000000.0
2008-03-14 11:53:00,102.1,102.14,102.08,102.12,133000000.0
2008-03-14 11:54:00,102.12,102.12,102.05,102.06,51700000.0
2008-03-14 11:55:00,102.06,102.06,102.03,102.04,56800000.0
2008-03-14 11:56:00,102.04,102.04,102.025,102.03,97100000.0
2008-03-14 11:57:00,102.03,102.05,102.025,102.05,64500000.0
2008-03-14 11:58:00,102.05,102.095,101.99,102.07,179500000.0
2008-03-14 11:59:00,102.07,102.07,102.03,102.05,150600000.0
2008-03-14 12:00:00,102.05,102.075,102.03,102.04,150800000.0
2008-03-14 12:01:00,102.045,102.045,101.98,102.015,107600000.0
2008-03-14 12:02:00,102.015,102.025,101.99,102.005,215200000.0
2008-03-14 12:03:00,102.005,102.04,101.96,102.04,123800000.0
2008-03-14 12:04:00,102.04,102.06,102.0,102.0,77400000.0
2008-03-14 12:05:00,101.99,102.04,101.99,102.0,188800000.0
2008-03-14 12:06:00,102.0,102.01,101.91,102.0,51500000.0
2008-03-14 12:07:00,102.0,102.0,101.9,101.92,59500000.0
2008-03-14 12:08:00,101.92,101.96,101.92,101.95,89400000.0
2008-03-14 12:09:00,101.95,101.97,101.93,101.94,79900000.0
2008-03-14 12:10:00,101.94,101.96,101.92,101.945,71200000.0
2008-03-14 12:11:00,101.945,101.96,101.94,101.95,47500000.0
2008-03-14 12:12:00,101.95,102.02,101.95,101.99,180900000.0
2008-03-14 12:13:00,101.99,102.005,101.92,101.96,105000000.0
2008-03-14 12:14:00,101.96,101.96,101.91,101.935,52600000.0
2008-03-14 12:15:00,101.935,101.96,101.925,101.95,135100000.0
2008-03-14 12:16:00,101.95,101.99,101.94,101.99,99100000.0
2008-03-14 12:17:00,101.99,102.0,101.98,101.99,51500000.0
2008-03-14 12:18:00,101.99,102.0,101.97,102.0,51600000.0
2008-03-14 12:19:00,102.0,102.0,101.935,101.935,168600000.0
2008-03-14 12:20:00,101.935,101.99,101.895,101.96,142900000.0
2008-03-14 12:21:00,101.96,102.08,101.96,102.07,93500000.0
2008-03-14 12:22:00,102.07,102.105,102.055,102.065,109700000.0
2008-03-14 12:23:00,102.065,102.1,102.065,102.07,261100000.0
2008-03-14 12:24:00,102.07,102.085,102.05,102.08,89200000.0
2008-03-14 12:25:00,102.085,102.1,102.07,102.08,104700000.0
2008-03-14 12:26:00,102.08,102.12,102.07,102.07,73700000.0
2008-03-14 12:27:00,102.07,102.08,102.01,102.06,82800000.0
2008-03-14 12:28:00,102.06,102.06,102.0,102.04,149200000.0
2008-03-14 12:29:00,102.045,102.045,101.99,102.02,99300000.0
2008-03-14 12:30:00,102.02,102.04,101.995,102.03,72000000.0
2008-03-14 12:31:00,102.03,102.04,102.0,102.025,76500000.0
2008-03-14 12:32:00,102.03,102.12,102.02,102.11,105500000.0
2008-03-14 12:33:00,102.11,102.115,102.07,102.085,170600000.0
2008-03-14 12:34:00,102.085,102.11,102.07,102.1,113900000.0
2008-03-14 12:35:00,102.1,102.11,102.06,102.11,68200000.0
2008-03-14 12:36:00,102.11,102.11,102.09,102.1,56700000.0
2008-03-14 12:37:00,102.1,102.1,102.09,102.1,44400000.0
2008-03-14 12:38:00,102.1,102.12,102.09,102.12,58600000.0
2008-03-14 12:39:00,102.12,102.12,102.07,102.09,116500000.0
2008-03-14 12:40:00,102.09,102.1,102.045,102.06,89500000.0
2008-03-14 12:41:00,102.06,102.08,102.05,102.08,64900000.0
2008-03-14 12:42:00,102.07,102.09,102.05,102.07,53700000.0
2008-03-14 12:43:00,102.07,102.07,102.02,102.03,42900000.0
2008-03-14 12:44:00,102.03,102.04,101.985,101.985,55100000.0
2008-03-14 12:45:00,102.0,102.03,102.0,102.03,50100000.0
2008-03-14 12:46:00,102.03,102.05,102.02,102.03,42400000.0
2008-03-14 12:47:00,102.03,102.03,102.005,102.03,60000000.0
2008-03-14 12:48:00,102.03,102.045,102.025,102.035,365200000.0
2008-03-14 12:49:00,102.035,102.04,102.03,102.04,107000000.0
2008-03-14 12:50:00,102.04,102.05,102.025,102.025,52800000.0
2008-03-14 12:51:00,102.025,102.025,102.01,102.01,217600000.0
2008-03-14 12:52:00,102.01,102.015,102.0,102.0,169200000.0
2008-03-14 12:53:00,102.0,102.005,102.0,102.0,76600000.0
2008-03-14 12:54:00,102.0,102.04,101.99,102.04,52700000.0
2008-03-14 12:55:00,102.04,102.045,102.015,102.02,330800000.0
2008-03-14 12:56:00,102.02,102.04,102.02,102.02,70300000.0
2008-03-14 12:57:00,102.02,102.025,102.02,102.025,267000000.0
2008-03-14 12:58:00,102.025,102.03,102.005,102.01,190200000.0
2008-03-14 12:59:00,102.01,102.01,101.98,101.985,270700000.0
2008-03-14 13:00:00,101.98,102.02,101.98,101.995,121200000.0
2008-03-14 13:01:00,101.995,102.005,101.97,101.97,147300000.0
2008-03-14 13:02:00,101.97,101.97,101.92,101.93,44400000.0
2008-03-14 13:03:00,101.93,101.98,101.92,101.98,139500000.0
2008-03-14 13:04:00,101.98,102.0,101.98,101.99,50200000.0
2008-03-14 13:05:00,101.99,102.01,101.99,102.01,43700000.0
2008-03-14 13:06:00,102.01,102.02,102.01,102.02,51000000.0
2008-03-14 13:07:00,102.02,102.07,102.02,102.05,65200000.0
2008-03-14 13:08:00,102.05,102.06,102.025,102.03,69400000.0
2008-03-14 13:09:00,102.03,102.03,101.98,102.02,143600000.0
2008-03-14 13:10:00,102.02,102.07,101.995,102.065,97300000.0
2008-03-14 13:11:00,102.07,102.07,102.02,102.035,176700000.0
2008-03-14 13:12:00,102.035,102.05,102.015,102.025,319700000.0
2008-03-14 13:13:00,102.025,102.035,102.0,102.0,287800000.0
2008-03-14 13:14:00,102.0,102.04,101.99,102.005,75900000.0
2008-03-14 13:15:00,102.005,102.015,101.94,101.945,285100000.0
2008-03-14 13:16:00,101.945,101.98,101.945,101.945,151900000.0
2008-03-14 13:17:00,101.945,101.945,101.89,101.89,100600000.0
2008-03-14 13:18:00,101.89,101.91,101.86,101.865,130700000.0
2008-03-14 13:19:00,101.865,101.88,101.86,101.88,61500000.0
2008-03-14 13:20:00,101.88,101.89,101.83,101.88,49100000.0
2008-03-14 13:21:00,101.88,101.9,101.86,101.89,46400000.0
2008-03-14 13:22:00,101.9,101.91,101.84,101.85,69900000.0
2008-03-14 13:23:00,101.85,101.87,101.85,101.85,45800000.0
2008-03-14 13:24:00,101.85,101.88,101.82,101.88,73100000.0
2008-03-14 13:25:00,101.88,101.9,101.84,101.855,121800000.0
2008-03-14 13:26:00,101.855,101.87,101.755,101.8,253100000.0
2008-03-14 13:27:00,101.8,101.85,101.76,101.81,198400000.0
2008-03-14 13:28:00,101.81,101.81,101.78,101.8,44700000.0
2008-03-14 13:29:00,101.82,101.86,101.78,101.78,48800000.0
2008-03-14 13:30:00,101.78,101.8,101.745,101.76,190400000.0
2008-03-14 13:31:00,101.76,101.795,101.75,101.75,279000000.0
2008-03-14 13:32:00,101.75,101.75,101.645,101.675,186800000.0
2008-03-14 13:33:00,101.675,101.68,101.65,101.68,75500000.0
2008-03-14 13:34:00,101.68,101.72,101.68,101.705,157400000.0
2008-03-14 13:35:00,101.705,101.735,101.705,101.705,237200000.0
2008-03-14 13:36:00,101.705,101.725,101.685,101.72,240100000.0
2008-03-14 13:37:00,101.72,101.79,101.715,101.79,151800000.0
2008-03-14 13:38:00,101.795,101.84,101.795,101.81,116000000.0
2008-03-14 13:39:00,101.81,101.81,101.8,101.805,49800000.0
2008-03-14 13:40:00,101.805,101.82,101.695,101.7,195800000.0
2008-03-14 13:41:00,101.7,101.78,101.7,101.77,137000000.0
2008-03-14 13:42:00,101.77,101.805,101.74,101.74,236600000.0
2008-03-14 13:43:00,101.74,101.805,101.74,101.785,203400000.0
2008-03-14 13:44:00,101.785,101.785,101.75,101.77,93600000.0
2008-03-14 13:45:00,101.77,101.78,101.755,101.78,97500000.0
2008-03-14 13:46:00,101.78,101.79,101.765,101.765,130100000.0
2008-03-14 13:47:00,101.765,101.805,101.72,101.72,210900000.0
2008-03-14 13:48:00,101.705,101.725,101.69,101.69,215600000.0
2008-03-14 13:49:00,101.69,101.7,101.655,101.67,79000000.0
2008-03-14 13:50:00,101.67,101.71,101.67,101.71,69200000.0
2008-03-14 13:51:00,101.71,101.71,101.63,101.67,52500000.0
2008-03-14 13:52:00,101.67,101.67,101.63,101.645,81000000.0
2008-03-14 13:53:00,101.645,101.645,101.61,101.61,55500000.0
2008-03-14 13:54:00,101.585,101.595,101.46,101.47,226200000.0
2008-03-14 13:55:00,101.47,101.49,101.41,101.425,182500000.0
2008-03-14 13:56:00,101.425,101.48,101.425,101.46,52900000.0
2008-03-14 13:57:00,101.46,101.47,101.45,101.465,64600000.0
2008-03-14 13:58:00,101.465,101.5,101.465,101.49,80900000.0
2008-03-14 13:59:00,101.49,101.49,101.26,101.26,88200000.0
2008-03-14 14:00:00,101.26,101.36,101.25,101.325,121700000.0
2008-03-14 14:01:00,101.32,101.32,101.245,101.3,102100000.0
2008-03-14 14:02:00,101.3,101.31,101.135,101.145,140800000.0
2008-03-14 14:03:00,101.14,101.165,101.08,101.125,361900000.0
2008-03-14 14:04:00,101.125,101.155,101.0,101.085,412600000.0
2008-03-14 14:05:00,101.085,101.13,101.075,101.09,397300000.0
2008-03-14 14:06:00,101.09,101.12,101.075,101.115,142100000.0
2008-03-14 14:07:00,101.115,101.145,101.065,101.115,282500000.0
2008-03-14 14:08:00,101.105,101.175,101.085,101.165,193700000.0
2008-03-14 14:09:00,101.165,101.165,101.125,101.145,239500000.0
2008-03-14 14:10:00,101.145,101.16,101.13,101.135,162600000.0
2008-03-14 14:11:00,101.135,101.165,101.125,101.155,245800000.0
2008-03-14 14:12:00,101.155,101.175,101.145,101.145,412900000.0
2008-03-14 14:13:00,101.145,101.165,101.145,101.15,216000000.0
2008-03-14 14:14:00,101.15,101.18,101.145,101.18,338100000.0
2008-03-14 14:15:00,101.18,101.18,101.125,101.145,329100000.0
2008-03-14 14:16:00,101.145,101.17,101.115,101.12,440600000.0
2008-03-14 14:17:00,101.12,101.135,101.105,101.105,475000000.0
2008-03-14 14:18:00,101.105,101.105,100.98,101.055,391300000.0
2008-03-14 14:19:00,101.055,101.075,101.005,101.045,264500000.0
2008-03-14 14:20:00,101.045,101.09,100.95,100.955,312800000.0
2008-03-14 14:21:00,100.955,100.985,100.815,100.815,296600000.0
2008-03-14 14:22:00,100.805,100.855,100.785,100.84,340900000.0
2008-03-14 14:23:00,100.84,100.915,100.835,100.91,266700000.0
2008-03-14 14:24:00,100.91,100.93,100.9,100.925,198900000.0
2008-03-14 14:25:00,100.925,100.925,100.885,100.905,160700000.0
2008-03-14 14:26:00,100.905,100.935,100.895,100.935,363700000.0
2008-03-14 14:27:00,100.935,101.025,100.925,100.995,383400000.0
2008-03-14 14:28:00,101.005,101.035,100.975,101.035,388500000.0
2008-03-14 14:29:00,101.035,101.035,100.96,100.99,437500000.0
2008-03-14 14:30:00,100.91,101.3,100.89,101.3,203000000.0
2008-03-14 14:31:00,101.32,101.555,101.32,101.535,440600000.0
2008-03-14 14:32:00,101.535,101.545,101.42,101.465,588300000.0
2008-03-14 14:33:00,101.465,101.48,101.205,101.25,476300000.0
2008-03-14 14:34:00,101.245,101.295,101.18,101.225,427500000.0
2008-03-14 14:35:00,101.225,101.265,101.16,101.255,355100000.0
2008-03-14 14:36:00,101.255,101.375,101.245,101.37,351300000.0
2008-03-14 14:37:00,101.355,101.39,101.315,101.38,354800000.0
2008-03-14 14:38:00,101.38,101.46,101.375,101.46,308200000.0
2008-03-14 14:39:00,101.46,101.545,101.445,101.485,255000000.0
2008-03-14 14:40:00,101.485,101.505,101.38,101.4,411600000.0
2008-03-14 14:41:00,101.405,101.405,101.325,101.375,291500000.0
2008-03-14 14:42:00,101.375,101.43,101.37,101.43,314000000.0
2008-03-14 14:43:00,101.415,101.425,101.36,101.365,363100000.0
2008-03-14 14:44:00,101.365,101.51,101.35,101.51,309300000.0
2008-03-14 14:45:00,101.515,101.525,101.45,101.515,240500000.0
2008-03-14 14:46:00,101.515,101.62,101.515,101.585,430900000.0
2008-03-14 14:47:00,101.585,101.585,101.53,101.575,488400000.0
2008-03-14 14:48:00,101.565,101.61,101.555,101.585,427200000.0
2008-03-14 14:49:00,101.585,101.595,101.535,101.545,362800000.0
2008-03-14 14:50:00,101.545,101.545,101.445,101.445,386300000.0
2008-03-14 14:51:00,101.445,101.445,101.39,101.4,205900000.0
2008-03-14 14:52:00,101.4,101.4,101.305,101.335,162000000.0
2008-03-14 14:53:00,101.335,101.42,101.325,101.37,178000000.0
2008-03-14 14:54:00,101.37,101.395,101.35,101.395,150000000.0
2008-03-14 14:55:00,101.385,101.405,101.365,101.365,194100000.0
2008-03-14 14:56:00,101.365,101.39,101.255,101.255,294300000.0
2008-03-14 14:57:00,101.26,101.34,101.26,101.315,188400000.0
2008-03-14 14:58:00,101.315,101.355,101.295,101.345,196900000.0
2008-03-14 14:59:00,101.345,101.42,101.325,101.405,169900000.0
2008-03-14 15:00:00,101.4,101.415,101.38,101.41,357600000.0
2008-03-14 15:01:00,101.415,101.475,101.415,101.475,398100000.0
2008-03-14 15:02:00,101.475,101.5,101.455,101.485,600900000.0
2008-03-14 15:03:00,101.485,101.495,101.46,101.47,804100000.0
2008-03-14 15:04:00,101.47,101.47,101.36,101.37,280100000.0
2008-03-14 15:05:00,101.37,101.435,101.355,101.355,355500000.0
2008-03-14 15:06:00,101.355,101.445,101.355,101.435,192300000.0
2008-03-14 15:07:00,101.435,101.445,101.415,101.44,240100000.0
2008-03-14 15:08:00,101.44,101.56,101.44,101.535,269100000.0
2008-03-14 15:09:00,101.535,101.55,101.465,101.465,465800000.0
2008-03-14 15:10:00,101.455,101.485,101.445,101.48,486000000.0
2008-03-14 15:11:00,101.48,101.53,101.465,101.465,239900000.0
2008-03-14 15:12:00,101.465,101.47,101.405,101.425,452800000.0
2008-03-14 15:13:00,101.425,101.635,101.395,101.565,517700000.0
2008-03-14 15:14:00,101.565,101.63,101.36,101.365,351700000.0
2008-03-14 15:15:00,101.375,101.54,101.36,101.535,363900000.0
2008-03-14 15:16:00,101.535,101.605,101.525,101.54,333400000.0
2008-03-14 15:17:00,101.54,101.585,101.4,101.435,387800000.0
2008-03-14 15:18:00,101.435,101.525,101.435,101.47,322300000.0
2008-03-14 15:19:00,101.47,101.585,101.47,101.585,386500000.0
2008-03-14 15:20:00,101.585,101.675,101.585,101.65,449900000.0
2008-03-14 15:21:00,101.645,101.69,101.645,101.645,253500000.0
2008-03-14 15:22:00,101.645,101.65,101.51,101.565,381600000.0
2008-03-14 15:23:00,101.565,101.585,101.485,101.485,254100000.0
2008-03-14 15:24:00,101.485,101.535,101.425,101.47,319900000.0
2008-03-14 15:25:00,101.475,101.505,101.43,101.49,405800000.0
2008-03-14 15:26:00,101.49,101.49,101.375,101.385,391900000.0
2008-03-14 15:27:00,101.385,101.415,101.3,101.3,339700000.0
2008-03-14 15:28:00,101.3,101.38,101.275,101.345,373300000.0
2008-03-14 15:29:00,101.345,101.395,101.305,101.365,316300000.0
2008-03-14 15:30:00,101.365,101.365,101.175,101.175,383100000.0
2008-03-14 15:31:00,101.165,101.165,100.955,101.125,541600000.0
2008-03-14 15:32:00,101.125,101.16,101.115,101.125,440800000.0
2008-03-14 15:33:00,101.125,101.165,100.925,100.945,515100000.0
2008-03-14 15:34:00,100.945,100.975,100.905,100.945,610900000.0
2008-03-14 15:35:00,100.945,101.025,100.885,100.975,468900000.0
2008-03-14 15:36:00,100.975,101.045,100.965,101.045,285600000.0
2008-03-14 15:37:00,101.045,101.245,101.045,101.245,369100000.0
2008-03-14 15:38:00,101.245,101.27,101.165,101.175,521400000.0
2008-03-14 15:39:00,101.175,101.185,101.08,101.085,493700000.0
2008-03-14 15:40:00,101.085,101.09,101.025,101.045,515300000.0
2008-03-14 15:41:00,101.045,101.135,101.045,101.08,380300000.0
2008-03-14 15:42:00,101.08,101.185,101.045,101.185,230300000.0
2008-03-14 15:43:00,101.185,101.255,101.15,101.165,308000000.0
2008-03-14 15:44:00,101.165,101.225,101.165,101.22,212700000.0
2008-03-14 15:45:00,101.22,101.225,101.085,101.085,359700000.0
2008-03-14 15:46:00,101.085,101.095,100.955,100.96,508400000.0
2008-03-14 15:47:00,100.96,100.98,100.86,100.905,379000000.0
2008-03-14 15:48:00,100.9,100.915,100.795,100.83,617100000.0
2008-03-14 15:49:00,100.825,100.885,100.795,100.885,550800000.0
2008-03-14 15:50:00,100.885,100.945,100.865,100.87,385200000.0
2008-03-14 15:51:00,100.87,100.97,100.805,100.96,529400000.0
2008-03-14 15:52:00,100.955,100.965,100.885,100.885,707900000.0
2008-03-14 15:53:00,100.885,100.905,100.74,100.755,1128600000.0
2008-03-14 15:54:00,100.765,100.91,100.695,100.905,1006600000.0
2008-03-14 15:55:00,100.91,101.01,100.87,100.92,1061000000.0
2008-03-14 15:56:00,100.91,100.945,100.83,100.875,683900000.0
2008-03-14 15:57:00,100.875,100.95,100.79,100.83,647600000.0
2008-03-14 15:58:00,100.83,100.855,100.77,100.81,357300000.0
2008-03-14 15:59:00,100.81,100.825,100.72,100.745,298600000.0
2008-03-14 16:00:00,100.735,100.78,100.675,100.735,356200000.0
2008-03-14 16:01:00,100.735,100.745,100.61,100.67,338200000.0
2008-03-14 16:02:00,100.675,100.75,100.59,100.73,279800000.0
2008-03-14 16:03:00,100.73,100.87,100.695,100.82,251000000.0
2008-03-14 16:04:00,100.825,100.935,100.74,100.935,207300000.0
2008-03-14 16:05:00,100.935,101.215,100.935,101.2,176100000.0
2008-03-14 16:06:00,101.22,101.395,101.145,101.365,112400000.0
2008-03-14 16:07:00,101.35,101.375,101.195,101.23,166800000.0
2008-03-14 16:08:00,101.235,101.375,101.215,101.335,70700000.0
2008-03-14 16:09:00,101.335,101.37,101.295,101.35,81000000.0
2008-03-14 16:10:00,101.35,101.35,101.225,101.24,128800000.0
2008-03-14 16:11:00,101.24,101.245,101.15,101.16,123500000.0
2008-03-14 16:12:00,101.165,101.175,101.06,101.115,129800000.0
2008-03-14 16:13:00,101.115,101.205,101.07,101.175,95100000.0
2008-03-14 16:14:00,101.19,101.25,101.085,101.25,101500000.0
2008-03-14 16:15:00,101.245,101.28,101.165,101.22,95000000.0
2008-03-14 16:16:00,101.225,101.415,101.2,101.34,177500000.0
2008-03-14 16:17:00,101.345,101.38,101.28,101.36,176200000.0
2008-03-14 16:18:00,101.345,101.39,101.25,101.26,169500000.0
2008-03-14 16:19:00,101.255,101.325,101.225,101.26,253700000.0
2008-03-14 16:20:00,101.26,101.275,101.125,101.15,229000000.0
2008-03-14 16:21:00,101.15,101.245,101.135,101.22,248600000.0
2008-03-14 16:22:00,101.22,101.325,101.195,101.31,238600000.0
2008-03-14 16:23:00,101.31,101.52,101.31,101.44,189500000.0
2008-03-14 16:24:00,101.43,101.44,101.29,101.355,232600000.0
2008-03-14 16:25:00,101.355,101.37,101.26,101.275,257300000.0
2008-03-14 16:26:00,101.275,101.28,101.16,101.205,398300000.0
2008-03-14 16:27:00,101.205,101.305,101.165,101.205,228600000.0
2008-03-14 16:28:00,101.205,101.255,101.145,101.215,235100000.0
2008-03-14 16:29:00,101.205,101.235,101.16,101.19,269600000.0
2008-03-14 16:30:00,101.18,101.415,101.135,101.35,330100000.0
2008-03-14 16:31:00,101.36,101.36,101.18,101.2,319000000.0
2008-03-14 16:32:00,101.2,101.295,101.18,101.235,352000000.0
2008-03-14 16:33:00,101.235,101.245,101.15,101.24,352300000.0
2008-03-14 16:34:00,101.23,101.24,101.15,101.205,238400000.0
2008-03-14 16:35:00,101.205,101.265,101.18,101.215,227600000.0
2008-03-14 16:36:00,101.23,101.23,101.13,101.145,177900000.0
2008-03-14 16:37:00,101.145,101.205,101.14,101.165,185100000.0
2008-03-14 16:38:00,101.165,101.215,101.145,101.185,213700000.0
2008-03-14 16:39:00,101.185,101.24,101.15,101.16,240700000.0
2008-03-14 16:40:00,101.16,101.195,101.135,101.145,312700000.0
2008-03-14 16:41:00,101.14,101.25,101.1,101.25,320700000.0
2008-03-14 16:42:00,101.25,101.25,101.125,101.175,328900000.0
2008-03-14 16:43:00,101.18,101.265,101.1,101.22,277900000.0
2008-03-14 16:44:00,101.22,101.31,101.18,101.185,248200000.0
2008-03-14 16:45:00,101.185,101.245,101.155,101.205,194400000.0
2008-03-14 16:46:00,101.205,101.25,101.19,101.225,153300000.0
2008-03-14 16:47:00,101.225,101.26,101.19,101.245,125100000.0
2008-03-14 16:48:00,101.25,101.255,101.205,101.205,105000000.0
2008-03-14 16:49:00,101.205,101.35,101.205,101.33,202600000.0
2008-03-14 16:50:00,101.33,101.37,101.23,101.285,240300000.0
2008-03-14 16:51:00,101.29,101.37,101.27,101.37,226400000.0
2008-03-14 16:52:00,101.37,101.37,101.265,101.285,321400000.0
2008-03-14 16:53:00,101.285,101.35,101.28,101.3,190400000.0
2008-03-14 16:54:00,101.305,101.325,101.215,101.27,127400000.0
2008-03-14 16:55:00,101.27,101.31,101.21,101.21,153900000.0
2008-03-14 16:56:00,101.22,101.35,101.22,101.33,239900000.0
2008-03-14 16:57:00,101.33,101.33,101.25,101.285,196600000.0
2008-03-14 16:58:00,101.28,101.42,101.235,101.41,167000000.0
2008-03-14 16:59:00,101.41,101.41,101.295,101.3,258200000.0
2008-03-14 17:00:00,101.3,101.34,101.26,101.305,211200000.0
2008-03-14 17:01:00,101.305,101.355,101.265,101.305,129200000.0
2008-03-14 17:02:00,101.3,101.34,101.245,101.305,126800000.0
2008-03-14 17:03:00,101.305,101.33,101.245,101.285,133200000.0
2008-03-14 17:04:00,101.285,101.365,101.265,101.3,112600000.0
2008-03-14 17:05:00,101.295,101.39,101.27,101.385,128600000.0
2008-03-14 17:06:00,101.38,101.42,101.315,101.33,143700000.0
2008-03-14 17:07:00,101.335,101.42,101.32,101.36,131000000.0
2008-03-14 17:08:00,101.35,101.45,101.345,101.44,146500000.0
2008-03-14 17:09:00,101.44,101.455,101.41,101.44,122500000.0
2008-03-14 17:10:00,101.44,101.455,101.38,101.39,158900000.0
2008-03-14 17:11:00,101.39,101.395,101.335,101.365,145900000.0
2008-03-14 17:12:00,101.365,101.365,101.28,101.305,193800000.0
2008-03-14 17:13:00,101.31,101.345,101.31,101.34,153700000.0
2008-03-14 17:14:00,101.34,101.34,101.275,101.29,168100000.0
2008-03-14 17:15:00,101.295,101.3,101.23,101.26,94400000.0
2008-03-14 17:16:00,101.26,101.315,101.2,101.25,175700000.0
2008-03-14 17:17:00,101.25,101.325,101.235,101.285,130200000.0
2008-03-14 17:18:00,101.295,101.295,101.18,101.195,188600000.0
2008-03-14 17:19:00,101.195,101.23,101.18,101.195,170300000.0
2008-03-14 17:20:00,101.185,101.225,101.115,101.2,137300000.0
2008-03-14 17:21:00,101.2,101.285,101.2,101.26,86800000.0
2008-03-14 17:22:00,101.26,101.275,101.17,101.205,201700000.0
2008-03-14 17:23:00,101.205,101.25,101.18,101.18,222000000.0
2008-03-14 17:24:00,101.18,101.21,101.125,101.13,180800000.0
2008-03-14 17:25:00,101.135,101.145,101.06,101.07,202000000.0
2008-03-14 17:26:00,101.065,101.145,101.06,101.125,185400000.0
2008-03-14 17:27:00,101.125,101.15,101.08,101.085,202200000.0
2008-03-14 17:28:00,101.09,101.14,101.08,101.12,158800000.0
2008-03-14 17:29:00,101.12,101.19,101.11,101.16,170100000.0
2008-03-14 17:30:00,101.15,101.175,101.115,101.125,140300000.0
2008-03-14 17:31:00,101.125,101.18,101.12,101.175,146900000.0
2008-03-14 17:32:00,101.175,101.175,101.135,101.15,167200000.0
2008-03-14 17:33:00,101.15,101.19,101.13,101.175,205900000.0
2008-03-14 17:34:00,101.175,101.205,101.12,101.145,219400000.0
2008-03-14 17:35:00,101.15,101.205,101.13,101.13,194400000.0
2008-03-14 17:36:00,101.13,101.18,101.13,101.145,169700000.0
2008-03-14 17:37:00,101.145,101.19,101.14,101.185,162800000.0
2008-03-14 17:38:00,101.185,101.2,101.16,101.17,163200000.0
2008-03-14 17:39:00,101.17,101.2,101.16,101.19,156500000.0
2008-03-14 17:40:00,101.19,101.25,101.16,101.215,219400000.0
2008-03-14 17:41:00,101.21,101.235,101.19,101.23,132500000.0
2008-03-14 17:42:00,101.23,101.25,101.2,101.21,265300000.0
2008-03-14 17:43:00,101.21,101.25,101.2,101.25,278700000.0
2008-03-14 17:44:00,101.25,101.29,101.23,101.28,322900000.0
2008-03-14 17:45:00,101.28,101.45,101.28,101.37,234200000.0
2008-03-14 17:46:00,101.36,101.36,101.23,101.25,165200000.0
2008-03-14 17:47:00,101.25,101.38,101.25,101.34,184100000.0
2008-03-14 17:48:00,101.34,101.355,101.275,101.31,94500000.0
2008-03-14 17:49:00,101.31,101.325,101.19,101.3,157900000.0
2008-03-14 17:50:00,101.305,101.405,101.305,101.39,116600000.0
2008-03-14 17:51:00,101.385,101.395,101.29,101.29,125100000.0
2008-03-14 17:52:00,101.29,101.31,101.245,101.31,69000000.0
2008-03-14 17:53:00,101.31,101.315,101.26,101.3,83300000.0
2008-03-14 17:54:00,101.3,101.305,101.25,101.29,94200000.0
2008-03-14 17:55:00,101.285,101.295,101.22,101.225,95400000.0
2008-03-14 17:56:00,101.225,101.225,101.165,101.17,111200000.0
2008-03-14 17:57:00,101.18,101.345,101.175,101.34,93700000.0
2008-03-14 17:58:00,101.34,101.5,101.33,101.485,148100000.0
2008-03-14 17:59:00,101.485,101.575,101.46,101.52,138800000.0
2008-03-14 18:00:00,101.515,101.565,101.5,101.515,180600000.0
2008-03-14 18:01:00,101.51,101.51,101.455,101.49,367100000.0
2008-03-14 18:02:00,101.49,101.49,101.44,101.46,318600000.0
2008-03-14 18:03:00,101.455,101.46,101.41,101.44,311100000.0
2008-03-14 18:04:00,101.44,101.47,101.42,101.45,385200000.0
2008-03-14 18:05:00,101.45,101.45,101.37,101.425,444200000.0
2008-03-14 18:06:00,101.43,101.48,101.41,101.42,322300000.0
2008-03-14 18:07:00,101.425,101.48,101.415,101.48,376700000.0
2008-03-14 18:08:00,101.475,101.51,101.45,101.48,305300000.0
2008-03-14 18:09:00,101.48,101.5,101.45,101.45,320100000.0
2008-03-14 18:10:00,101.45,101.48,101.41,101.42,304800000.0
2008-03-14 18:11:00,101.42,101.46,101.4,101.4,277600000.0
2008-03-14 18:12:00,101.4,101.48,101.385,101.43,346800000.0
2008-03-14 18:13:00,101.43,101.49,101.42,101.475,392300000.0
2008-03-14 18:14:00,101.47,101.525,101.47,101.525,445400000.0
2008-03-14 18:15:00,101.52,101.54,101.47,101.5,490000000.0
2008-03-14 18:16:00,101.5,101.5,101.46,101.46,476100000.0
2008-03-14 18:17:00,101.46,101.47,101.45,101.47,428800000.0
2008-03-14 18:18:00,101.47,101.52,101.46,101.49,150000000.0
2008-03-14 18:19:00,101.49,101.52,101.475,101.485,151300000.0
2008-03-14 18:20:00,101.485,101.51,101.44,101.485,219300000.0
2008-03-14 18:21:00,101.48,101.485,101.445,101.45,135900000.0
2008-03-14 18:22:00,101.45,101.465,101.45,101.45,196100000.0
2008-03-14 18:23:00,101.44,101.485,101.435,101.46,138400000.0
2008-03-14 18:24:00,101.455,101.53,101.435,101.53,336300000.0
2008-03-14 18:25:00,101.53,101.53,101.45,101.47,386100000.0
2008-03-14 18:26:00,101.47,101.525,101.42,101.51,381300000.0
2008-03-14 18:27:00,101.51,101.57,101.51,101.57,417200000.0
2008-03-14 18:28:00,101.57,101.6,101.56,101.56,457100000.0
2008-03-14 18:29:00,101.56,101.58,101.53,101.57,405500000.0
2008-03-14 18:30:00,101.56,101.62,101.5,101.62,464400000.0
2008-03-14 18:31:00,101.62,101.63,101.55,101.58,398800000.0
2008-03-14 18:32:00,101.58,101.595,101.525,101.55,480400000.0
2008-03-14 18:33:00,101.55,101.58,101.54,101.56,422200000.0
2008-03-14 18:34:00,101.56,101.58,101.54,101.57,529400000.0
2008-03-14 18:35:00,101.57,101.6,101.55,101.56,460800000.0
2008-03-14 18:36:00,101.56,101.56,101.52,101.54,471400000.0
2008-03-14 18:37:00,101.54,101.59,101.53,101.57,449900000.0
2008-03-14 18:38:00,101.57,101.6,101.55,101.6,414500000.0
2008-03-14 18:39:00,101.6,101.61,101.54,101.54,458200000.0
2008-03-14 18:40:00,101.54,101.54,101.48,101.53,414600000.0
2008-03-14 18:41:00,101.53,101.61,101.53,101.59,398600000.0
2008-03-14 18:42:00,101.59,101.59,101.475,101.48,512600000.0
2008-03-14 18:43:00,101.48,101.49,101.45,101.47,574200000.0
2008-03-14 18:44:00,101.47,101.51,101.45,101.51,754500000.0
2008-03-14 18:45:00,101.51,101.56,101.51,101.54,434200000.0
2008-03-14 18:46:00,101.53,101.54,101.45,101.46,524800000.0
2008-03-14 18:47:00,101.46,101.47,101.4,101.43,655800000.0
2008-03-14 18:48:00,101.43,101.53,101.43,101.465,667100000.0
2008-03-14 18:49:00,101.465,101.52,101.465,101.52,765700000.0
2008-03-14 18:50:00,101.52,101.6,101.52,101.59,548600000.0
2008-03-14 18:51:00,101.59,101.64,101.58,101.63,496800000.0
2008-03-14 18:52:00,101.63,101.64,101.58,101.58,500000000.0
2008-03-14 18:53:00,101.58,101.61,101.54,101.56,376400000.0
2008-03-14 18:54:00,101.57,101.57,101.55,101.555,408500000.0
2008-03-14 18:55:00,101.555,101.56,101.53,101.54,886400000.0
2008-03-14 18:56:00,101.54,101.54,101.44,101.48,548800000.0
2008-03-14 18:57:00,101.48,101.48,101.44,101.45,570300000.0
2008-03-14 18:58:00,101.45,101.45,101.36,101.36,606100000.0
2008-03-14 18:59:00,101.36,101.38,101.29,101.29,526600000.0
2008-03-14 19:00:00,101.29,101.38,101.28,101.38,431900000.0
2008-03-14 19:01:00,101.38,101.39,101.3,101.3,446200000.0
2008-03-14 19:02:00,101.3,101.43,101.3,101.39,375800000.0
2008-03-14 19:03:00,101.39,101.41,101.34,101.37,426000000.0
2008-03-14 19:04:00,101.37,101.4,101.33,101.35,414300000.0
2008-03-14 19:05:00,101.35,101.36,101.31,101.35,474300000.0
2008-03-14 19:06:00,101.35,101.38,101.35,101.36,640000000.0
2008-03-14 19:07:00,101.36,101.36,101.32,101.35,453000000.0
2008-03-14 19:08:00,101.35,101.37,101.34,101.35,364800000.0
2008-03-14 19:09:00,101.35,101.4,101.35,101.39,536700000.0
2008-03-14 19:10:00,101.39,101.41,101.39,101.4,607500000.0
2008-03-14 19:11:00,101.4,101.41,101.38,101.38,731500000.0
2008-03-14 19:12:00,101.38,101.39,101.33,101.34,644100000.0
2008-03-14 19:13:00,101.34,101.39,101.34,101.36,711200000.0
2008-03-14 19:14:00,101.36,101.36,101.29,101.32,471300000.0
2008-03-14 19:15:00,101.32,101.34,101.29,101.32,497200000.0
2008-03-14 19:16:00,101.32,101.35,101.29,101.33,389500000.0
2008-03-14 19:17:00,101.33,101.37,101.32,101.36,742500000.0
2008-03-14 19:18:00,101.36,101.38,101.33,101.38,569300000.0
2008-03-14 19:19:00,101.38,101.38,101.33,101.34,495200000.0
2008-03-14 19:20:00,101.35,101.35,101.33,101.34,422000000.0
2008-03-14 19:21:00,101.34,101.35,101.3,101.33,408400000.0
2008-03-14 19:22:00,101.34,101.35,101.26,101.26,464600000.0
2008-03-14 19:23:00,101.26,101.29,101.21,101.24,478800000.0
2008-03-14 19:24:00,101.25,101.32,101.25,101.31,391800000.0
2008-03-14 19:25:00,101.31,101.315,101.28,101.3,434500000.0
2008-03-14 19:26:00,101.3,101.325,101.28,101.29,415600000.0
2008-03-14 19:27:00,101.29,101.3,101.27,101.28,441500000.0
2008-03-14 19:28:00,101.28,101.29,101.27,101.29,410400000.0
2008-03-14 19:29:00,101.29,101.31,101.13,101.13,304300000.0
2008-03-14 19:30:00,101.13,101.155,101.1,101.135,461000000.0
2008-03-14 19:31:00,101.135,101.15,101.13,101.13,385500000.0
2008-03-14 19:32:00,101.13,101.15,101.11,101.14,452000000.0
2008-03-14 19:33:00,101.14,101.15,101.13,101.14,455000000.0
2008-03-14 19:34:00,101.14,101.19,101.13,101.13,598700000.0
2008-03-14 19:35:00,101.13,101.17,101.1,101.17,375400000.0
2008-03-14 19:36:00,101.17,101.17,101.14,101.155,436600000.0
2008-03-14 19:37:00,101.155,101.195,101.15,101.16,371900000.0
2008-03-14 19:38:00,101.165,101.245,101.14,101.15,242300000.0
2008-03-14 19:39:00,101.155,101.175,101.04,101.04,301900000.0
2008-03-14 19:40:00,101.03,101.06,101.005,101.03,358800000.0
2008-03-14 19:41:00,101.03,101.08,100.96,100.96,415400000.0
2008-03-14 19:42:00,100.96,100.96,100.83,100.86,365500000.0
2008-03-14 19:43:00,100.86,100.92,100.85,100.89,428800000.0
2008-03-14 19:44:00,100.89,100.94,100.86,100.92,292900000.0
2008-03-14 19:45:00,100.92,100.93,100.855,100.88,348100000.0
2008-03-14 19:46:00,100.88,100.91,100.87,100.885,241200000.0
2008-03-14 19:47:00,100.89,101.11,100.89,101.05,202600000.0
2008-03-14 19:48:00,101.05,101.08,101.03,101.06,195000000.0
2008-03-14 19:49:00,101.06,101.08,101.045,101.065,146900000.0
2008-03-14 19:50:00,101.065,101.1,101.04,101.085,229100000.0
2008-03-14 19:51:00,101.09,101.105,101.05,101.09,295500000.0
2008-03-14 19:52:00,101.1,101.11,101.055,101.09,295300000.0
2008-03-14 19:53:00,101.09,101.12,101.09,101.12,416700000.0
2008-03-14 19:54:00,101.125,101.155,101.09,101.13,270300000.0
2008-03-14 19:55:00,101.13,101.17,101.115,101.17,253700000.0
2008-03-14 19:56:00,101.17,101.2,101.16,101.19,427500000.0
2008-03-14 19:57:00,101.18,101.225,101.18,101.21,405900000.0
2008-03-14 19:58:00,101.21,101.21,101.17,101.18,427100000.0
2008-03-14 19:59:00,101.185,101.185,101.08,101.08,482800000.0
2008-03-14 20:00:00,101.075,101.11,100.98,101.095,192300000.0
2008-03-14 20:01:00,101.095,101.12,101.09,101.09,415000000.0
2008-03-14 20:02:00,101.09,101.12,101.02,101.035,389600000.0
2008-03-14 20:03:00,101.035,101.085,101.03,101.085,134000000.0
2008-03-14 20:04:00,101.085,101.13,101.085,101.125,202500000.0
2008-03-14 20:05:00,101.13,101.14,101.1,101.12,352800000.0
2008-03-14 20:06:00,101.12,101.125,101.04,101.075,326400000.0
2008-03-14 20:07:00,101.075,101.085,101.065,101.075,75900000.0
2008-03-14 20:08:00,101.075,101.095,101.07,101.09,79900000.0
2008-03-14 20:09:00,101.09,101.09,101.07,101.08,583000000.0
2008-03-14 20:10:00,101.08,101.095,101.075,101.08,342600000.0
2008-03-14 20:11:00,101.08,101.08,101.03,101.035,87600000.0
2008-03-14 20:12:00,101.035,101.04,100.99,100.99,65200000.0
2008-03-14 20:13:00,100.99,101.035,100.975,101.035,243700000.0
2008-03-14 20:14:00,101.04,101.045,101.0,101.005,137700000.0
2008-03-14 20:15:00,101.005,101.03,100.925,100.94,97600000.0
2008-03-14 20:16:00,100.94,100.965,100.9,100.945,275000000.0
2008-03-14 20:17:00,100.945,100.98,100.925,100.96,283500000.0
2008-03-14 20:18:00,100.96,100.96,100.925,100.93,308900000.0
2008-03-14 20:19:00,100.93,100.995,100.93,100.97,338900000.0
2008-03-14 20:20:00,100.97,101.04,100.96,100.98,468100000.0
2008-03-14 20:21:00,100.96,100.98,100.8,100.805,204400000.0
2008-03-14 20:22:00,100.815,100.84,100.69,100.72,268600000.0
2008-03-14 20:23:00,100.72,100.76,100.68,100.755,192500000.0
2008-03-14 20:24:00,100.74,100.775,100.71,100.735,121900000.0
2008-03-14 20:25:00,100.74,100.795,100.73,100.75,106100000.0
2008-03-14 20:26:00,100.75,100.75,100.685,100.69,167100000.0
2008-03-14 20:27:00,100.685,100.7,100.605,100.605,155700000.0
2008-03-14 20:28:00,100.605,100.625,100.57,100.62,221600000.0
2008-03-14 20:29:00,100.61,100.61,100.45,100.57,252100000.0
2008-03-14 20:30:00,100.57,100.57,100.48,100.525,297000000.0
2008-03-14 20:31:00,100.51,100.545,100.485,100.515,140400000.0
2008-03-14 20:32:00,100.52,100.57,100.51,100.555,165800000.0
2008-03-14 20:33:00,100.55,100.57,100.425,100.455,201300000.0
2008-03-14 20:34:00,100.455,100.49,100.425,100.48,111600000.0
2008-03-14 20:35:00,100.48,100.515,100.44,100.47,207100000.0
2008-03-14 20:36:00,100.465,100.48,100.375,100.38,128400000.0
2008-03-14 20:37:00,100.38,100.41,100.285,100.395,167400000.0
2008-03-14 20:38:00,100.395,100.395,100.26,100.34,287400000.0
2008-03-14 20:39:00,100.34,100.45,100.32,100.445,699500000.0
2008-03-14 20:40:00,100.445,100.53,100.415,100.51,242100000.0
2008-03-14 20:41:00,100.51,100.61,100.5,100.61,341500000.0
2008-03-14 20:42:00,100.61,100.71,100.6,100.635,397100000.0
2008-03-14 20:43:00,100.635,100.9,100.635,100.9,294000000.0
2008-03-14 20:44:00,100.9,100.94,100.86,100.9,241700000.0
2008-03-14 20:45:00,100.9,100.9,100.75,100.755,395100000.0
2008-03-14 20:46:00,100.755,100.795,100.705,100.705,655200000.0
2008-03-14 20:47:00,100.705,100.71,100.64,100.675,931800000.0
2008-03-14 20:48:00,100.67,100.69,100.61,100.615,921900000.0
2008-03-14 20:49:00,100.61,100.64,100.57,100.585,563600000.0
2008-03-14 20:50:00,100.585,100.625,100.56,100.57,565900000.0
2008-03-14 20:51:00,100.57,100.59,100.56,100.57,310300000.0
2008-03-14 20:52:00,100.57,100.61,100.56,100.59,489700000.0
2008-03-14 20:53:00,100.59,100.59,100.56,100.58,412000000.0
2008-03-14 20:54:00,100.58,100.65,100.58,100.59,335000000.0
2008-03-14 20:55:00,100.59,100.63,100.59,100.63,373200000.0
2008-03-14 20:56:00,100.63,100.65,100.63,100.65,509500000.0
2008-03-14 20:57:00,100.65,100.69,100.64,100.66,429600000.0
2008-03-14 20:58:00,100.66,100.67,100.64,100.66,369500000.0
2008-03-14 20:59:00,100.66,100.67,100.565,100.58,521700000.0
2008-03-14 21:00:00,100.56,100.6,100.55,100.575,481200000.0
2008-03-14 21:01:00,100.57,100.58,100.51,100.545,266200000.0
2008-03-14 21:02:00,100.545,100.57,100.54,100.57,332500000.0
2008-03-14 21:03:00,100.565,100.59,100.55,100.555,364200001.0
2008-03-14 21:04:00,100.555,100.615,100.55,100.585,237900000.0
2008-03-14 21:05:00,100.585,100.585,100.55,100.57,333100000.0
2008-03-14 21:06:00,100.57,100.59,100.555,100.58,303600000.0
2008-03-14 21:07:00,100.58,100.59,100.56,100.59,243000000.0
2008-03-14 21:08:00,100.59,100.61,100.58,100.59,352600000.0
2008-03-14 21:09:00,100.59,100.625,100.59,100.625,324600000.0
2008-03-14 21:10:00,100.63,100.64,100.63,100.635,180600000.0
2008-03-14 21:11:00,100.635,100.67,100.605,100.64,262900000.0
2008-03-14 21:12:00,100.64,100.67,100.635,100.665,144900000.0
2008-03-14 21:13:00,100.67,100.715,100.665,100.68,130700000.0
2008-03-14 21:14:00,100.67,100.68,100.63,100.655,65100000.0
2008-03-14 21:15:00,100.655,100.685,100.605,100.645,92600000.0
2008-03-14 21:16:00,100.645,100.72,100.62,100.715,80500000.0
2008-03-14 21:17:00,100.715,100.76,100.715,100.755,89400000.0
2008-03-14 21:18:00,100.755,100.84,100.745,100.82,69400000.0
2008-03-14 21:19:00,100.82,100.835,100.8,100.81,206200000.0
2008-03-14 21:20:00,100.81,100.82,100.795,100.82,211600000.0
2008-03-14 21:21:00,100.82,100.88,100.81,100.87,166700000.0
2008-03-14 21:22:00,100.87,100.885,100.85,100.875,195900000.0
2008-03-14 21:23:00,100.875,100.885,100.865,100.87,105100000.0
2008-03-14 21:24:00,100.87,100.885,100.82,100.875,223400000.0
2008-03-14 21:25:00,100.875,100.93,100.87,100.91,292700000.0
2008-03-14 21:26:00,100.91,100.95,100.91,100.94,327200000.0
2008-03-14 21:27:00,100.94,101.035,100.94,101.035,180900000.0
2008-03-14 21:28:00,101.04,101.06,101.01,101.03,250400000.0
2008-03-14 21:29:00,101.03,101.075,101.02,101.03,140400000.0
2008-03-14 21:30:00,101.03,101.035,100.91,100.915,359800000.0
2008-03-14 21:31:00,100.92,100.92,100.895,100.895,202700000.0
2008-03-14 21:32:00,100.895,100.895,100.82,100.82,280000000.0
2008-03-14 21:33:00,100.82,100.82,100.725,100.765,246700000.0
2008-03-14 21:34:00,100.765,100.83,100.745,100.81,198000000.0
2008-03-14 21:35:00,100.81,100.92,100.8,100.885,232700000.0
2008-03-14 21:36:00,100.885,100.895,100.82,100.825,276000000.0
2008-03-14 21:37:00,100.825,100.845,100.795,100.81,292500000.0
2008-03-14 21:38:00,100.81,100.86,100.81,100.83,285800000.0
2008-03-14 21:39:00,100.83,100.86,100.765,100.85,249000000.0
2008-03-14 21:40:00,100.85,100.85,100.755,100.77,221600000.0
2008-03-14 21:41:00,100.77,100.79,100.69,100.71,315000000.0
2008-03-14 21:42:00,100.71,100.72,100.685,100.69,143500000.0
2008-03-14 21:43:00,100.69,100.69,100.67,100.675,119500000.0
2008-03-14 21:44:00,100.675,100.72,100.64,100.645,220200000.0
2008-03-14 21:45:00,100.645,100.645,100.61,100.635,374200000.0
2008-03-14 21:46:00,100.64,100.64,100.585,100.585,236500000.0
2008-03-14 21:47:00,100.585,100.61,100.525,100.545,235600000.0
2008-03-14 21:48:00,100.55,100.55,100.505,100.51,348700000.0
2008-03-14 21:49:00,100.51,100.615,100.51,100.605,344500000.0
2008-03-14 21:50:00,100.6,100.645,100.6,100.635,233600000.0
2008-03-14 21:51:00,100.625,100.64,100.565,100.58,172000000.0
2008-03-14 21:52:00,100.58,100.625,100.58,100.62,148900000.0
2008-03-14 21:53:00,100.615,100.65,100.6,100.635,191700000.0
2008-03-14 21:54:00,100.635,100.64,100.61,100.62,236300000.0
2008-03-14 21:55:00,100.62,100.64,100.615,100.625,156300000.0
2008-03-14 21:56:00,100.625,100.665,100.625,100.64,275800000.0
2008-03-14 21:57:00,100.64,100.69,100.625,100.645,226800000.0
2008-03-14 21:58:00,100.645,100.69,100.64,100.685,414400000.0
2008-03-14 21:59:00,100.685,100.71,100.68,100.7,571600000.0
2008-03-14 22:00:00,100.7,100.705,100.65,100.65,1059200000.0
2008-03-14 22:01:00,100.65,100.67,100.59,100.605,586800000.0
2008-03-14 22:02:00,100.605,100.635,100.595,100.635,334000000.0
2008-03-14 22:03:00,100.635,100.635,100.57,100.58,284800000.0
2008-03-14 22:04:00,100.58,100.6,100.57,100.585,372000000.0
2008-03-14 22:05:00,100.585,100.615,100.585,100.6,728800000.0
2008-03-14 22:06:00,100.6,100.62,100.6,100.62,719600000.0
2008-03-14 22:07:00,100.62,100.655,100.61,100.65,1781200000.0
2008-03-14 22:08:00,100.65,100.67,100.64,100.66,1050800000.0
2008-03-14 22:09:00,100.66,100.67,100.65,100.65,304800000.0
2008-03-14 22:10:00,100.65,100.665,100.645,100.66,359200000.0
2008-03-14 22:11:00,100.66,100.74,100.62,100.675,293600000.0
2008-03-14 22:12:00,100.675,100.7,100.67,100.69,713200000.0
2008-03-14 22:13:00,100.69,100.765,100.68,100.755,340800000.0
2008-03-14 22:14:00,100.755,100.755,100.71,100.72,493000000.0
2008-03-14 22:15:00,100.72,100.82,100.71,100.805,584300000.0
2008-03-14 22:16:00,100.805,100.82,100.8,100.81,452000000.0
2008-03-14 22:17:00,100.81,100.82,100.8,100.81,800800000.0
2008-03-14 22:18:00,100.81,100.82,100.81,100.82,771200000.0
2008-03-14 22:19:00,100.82,100.825,100.79,100.8,531600000.0
2008-03-14 22:20:00,100.8,100.82,100.79,100.805,695200000.0
2008-03-14 22:21:00,100.79,100.83,100.79,100.82,610000000.0
2008-03-14 22:22:00,100.82,100.83,100.805,100.805,641200000.0
2008-03-14 22:23:00,100.805,100.81,100.785,100.79,465200000.0
2008-03-14 22:24:00,100.79,100.8,100.76,100.785,578100000.0
2008-03-14 22:25:00,100.785,100.79,100.75,100.75,391600000.0
2008-03-14 22:26:00,100.75,100.76,100.73,100.735,432000000.0
2008-03-14 22:27:00,100.735,100.75,100.715,100.725,363200000.0
2008-03-14 22:28:00,100.725,100.73,100.7,100.7,424400000.0
2008-03-14 22:29:00,100.71,100.76,100.7,100.74,428000000.0
2008-03-14 22:30:00,100.74,100.76,100.6,100.61,670000000.0
2008-03-14 22:31:00,100.61,100.65,100.52,100.63,1306800000.0
2008-03-14 22:32:00,100.63,100.7,100.58,100.6,905200000.0
2008-03-14 22:33:00,100.6,100.6,100.57,100.58,733200000.0
2008-03-14 22:34:00,100.58,100.61,100.58,100.61,1300800000.0
2008-03-14 22:35:00,100.61,100.62,100.59,100.59,672200000.0
2008-03-14 22:36:00,100.59,100.61,100.58,100.61,669600000.0
2008-03-14 22:37:00,100.61,100.62,100.61,100.61,493500000.0
2008-03-14 22:38:00,100.61,100.61,100.54,100.57,238900000.0
2008-03-14 22:39:00,100.57,100.59,100.53,100.59,827300000.0
2008-03-14 22:40:00,100.59,100.59,100.5,100.55,1126000000.0
2008-03-14 22:41:00,100.55,100.57,100.49,100.53,755600000.0
2008-03-14 22:42:00,100.53,100.59,100.52,100.55,664900000.0
2008-03-14 22:43:00,100.55,100.57,100.5,100.54,656800000.0
2008-03-14 22:44:00,100.54,100.55,100.47,100.47,527700000.0
2008-03-14 22:45:00,100.47,100.5,100.45,100.47,445600000.0
2008-03-14 22:46:00,100.47,100.47,100.36,100.38,358700000.0
2008-03-14 22:47:00,100.38,100.42,100.35,100.39,518900000.0
2008-03-14 22:48:00,100.39,100.4,100.36,100.36,514700000.0
2008-03-14 22:49:00,100.36,100.365,100.29,100.29,692900000.0
2008-03-14 22:50:00,100.29,100.34,100.2,100.24,438800000.0
2008-03-14 22:51:00,100.24,100.32,100.19,100.29,976600000.0
2008-03-14 22:52:00,100.29,100.34,100.255,100.255,742500000.0
2008-03-14 22:53:00,100.255,100.28,100.2,100.28,577200000.0
2008-03-14 22:54:00,100.28,100.295,100.17,100.22,960600000.0
2008-03-14 22:55:00,100.24,100.25,100.21,100.23,1411800000.0
2008-03-14 22:56:00,100.23,100.23,100.185,100.19,787100000.0
2008-03-14 22:57:00,100.19,100.19,100.185,100.19,64300000.0
2008-03-14 22:58:00,100.19,100.19,100.05,100.05,63700000.0
2008-03-17 00:00:00,99.68,99.71,99.67,99.68,100800000.0
2008-03-17 00:01:00,99.68,99.68,99.6,99.6,184000000.0
2008-03-17 00:02:00,99.6,99.6,99.51,99.52,195800000.0
2008-03-17 00:03:00,99.52,99.54,99.46,99.5,178200000.0
2008-03-17 00:04:00,99.51,99.56,99.46,99.53,196000000.0
2008-03-17 00:05:00,99.53,99.59,99.49,99.58,186800000.0
2008-03-17 00:06:00,99.58,99.58,99.33,99.42,191400000.0
2008-03-17 00:07:00,99.43,99.43,99.26,99.32,178800000.0
2008-03-17 00:08:00,99.32,99.32,99.32,99.32,170400000.0
2008-03-17 00:09:00,99.32,99.35,99.3,99.31,1250600000.0
2008-03-17 00:10:00,99.31,99.45,99.31,99.44,973800000.0
2008-03-17 00:11:00,99.44,99.53,99.44,99.48,1045200000.0
2008-03-17 00:12:00,99.53,99.54,99.48,99.49,913200000.0
2008-03-17 00:13:00,99.49,99.49,99.44,99.49,1432200000.0
2008-03-17 00:14:00,99.49,99.56,99.42,99.42,1537600000.0
2008-03-17 00:15:00,99.42,99.44,99.36,99.41,1424800000.0
2008-03-17 00:16:00,99.41,99.46,99.39,99.39,1009400000.0
2008-03-17 00:17:00,99.38,99.43,99.32,99.36,1346600000.0
2008-03-17 00:18:00,99.36,99.44,99.36,99.43,1649000000.0
2008-03-17 00:19:00,99.43,99.44,99.34,99.38,1543000000.0
2008-03-17 00:20:00,99.38,99.42,99.37,99.38,1547600000.0
2008-03-17 00:21:00,99.38,99.43,99.37,99.42,609000000.0
2008-03-17 00:22:00,99.42,99.5,99.39,99.44,191000000.0
2008-03-17 00:23:00,99.44,99.5,99.42,99.5,158200000.0
2008-03-17 00:24:00,99.5,99.5,99.48,99.48,171200000.0
2008-03-17 00:25:00,99.48,99.49,99.44,99.48,985000000.0
2008-03-17 00:26:00,99.48,99.53,99.48,99.53,457200000.0
2008-03-17 00:27:00,99.53,99.54,99.5,99.52,200000000.0
2008-03-17 00:28:00,99.52,99.53,99.46,99.47,381400000.0
2008-03-17 00:29:00,99.47,99.49,99.41,99.41,165400000.0
2008-03-17 00:30:00,99.41,99.43,99.39,99.42,349800000.0
2008-03-17 00:31:00,99.42,99.44,99.38,99.41,344900000.0
2008-03-17 00:32:00,99.41,99.42,99.35,99.35,75800000.0
2008-03-17 00:33:00,99.35,99.47,99.34,99.47,208600000.0
2008-03-17 00:34:00,99.47,99.52,99.42,99.49,181400000.0
2008-03-17 00:35:00,99.49,99.49,99.44,99.45,176600000.0
2008-03-17 00:36:00,99.45,99.49,99.43,99.49,220600000.0
2008-03-17 00:37:00,99.49,99.49,99.47,99.48,172000000.0
2008-03-17 00:38:00,99.48,99.54,99.48,99.52,177400000.0
2008-03-17 00:39:00,99.52,99.54,99.47,99.53,180600000.0
2008-03-17 00:40:00,99.53,99.56,99.53,99.56,165600000.0
2008-03-17 00:41:00,99.56,99.6,99.55,99.6,168800000.0
2008-03-17 00:42:00,99.6,99.67,99.53,99.62,219800000.0
2008-03-17 00:43:00,99.62,99.69,99.61,99.67,178200000.0
2008-03-17 00:44:00,99.67,99.69,99.6,99.65,172800000.0
2008-03-17 00:45:00,99.65,99.71,99.62,99.65,224000000.0
2008-03-17 00:46:00,99.67,99.73,99.66,99.73,173400000.0
2008-03-17 00:47:00,99.73,99.73,99.66,99.67,176600000.0
2008-03-17 00:48:00,99.67,99.72,99.67,99.71,175000000.0
2008-03-17 00:49:00,99.71,99.75,99.65,99.72,197400000.0
2008-03-17 00:50:00,99.72,99.85,99.68,99.76,355800000.0
2008-03-17 00:51:00,99.76,99.86,99.73,99.82,266800000.0
2008-03-17 00:52:00,99.82,99.85,99.78,99.82,262200000.0
2008-03-17 00:53:00,99.82,99.84,99.79,99.84,179600000.0
2008-03-17 00:54:00,99.84,99.92,99.81,99.91,182000000.0
2008-03-17 00:55:00,99.91,99.94,99.86,99.92,203800000.0
2008-03-17 00:56:00,99.92,99.98,99.88,99.96,389000000.0
2008-03-17 00:57:00,99.96,99.99,99.9,99.97,267800000.0
2008-03-17 00:58:00,99.97,100.02,99.97,100.02,600000000.0
2008-03-17 00:59:00,100.02,100.08,99.99,100.01,972800000.0
2008-03-17 01:00:00,100.01,100.04,100.0,100.02,781000000.0
2008-03-17 01:01:00,100.02,100.06,100.0,100.01,166400000.0
2008-03-17 01:02:00,100.01,100.01,99.9,99.9,192800000.0
2008-03-17 01:03:00,99.9,99.92,99.82,99.87,198400000.0
2008-03-17 01:04:00,99.87,99.87,99.69,99.74,254600000.0
2008-03-17 01:05:00,99.74,99.89,99.71,99.84,209600000.0
2008-03-17 01:06:00,99.84,99.86,99.77,99.8,186000000.0
2008-03-17 01:07:00,99.8,99.87,99.74,99.86,187100000.0
2008-03-17 01:08:00,99.86,99.88,99.81,99.83,185200000.0
2008-03-17 01:09:00,99.83,99.88,99.78,99.85,179000000.0
2008-03-17 01:10:00,99.85,99.87,99.72,99.74,187600000.0
2008-03-17 01:11:00,99.74,99.74,99.67,99.67,170400000.0
2008-03-17 01:12:00,99.67,99.76,99.67,99.7,395600000.0
2008-03-17 01:13:00,99.7,100.17,99.7,100.17,339600000.0
2008-03-17 01:14:00,100.2,100.3,99.92,99.92,941600000.0
2008-03-17 01:15:00,99.91,99.91,99.71,99.85,854200000.0
2008-03-17 01:16:00,99.85,100.24,99.85,100.16,806200000.0
2008-03-17 01:17:00,100.16,100.19,100.07,100.17,183000000.0
2008-03-17 01:18:00,100.17,100.24,100.15,100.24,269600000.0
2008-03-17 01:19:00,100.24,100.37,100.17,100.36,264200000.0
2008-03-17 01:20:00,100.36,100.37,100.21,100.37,171800000.0
2008-03-17 01:21:00,100.37,100.4,100.28,100.29,201000000.0
2008-03-17 01:22:00,100.29,100.32,100.21,100.23,175200000.0
2008-03-17 01:23:00,100.23,100.25,100.12,100.18,194400000.0
2008-03-17 01:24:00,100.18,100.21,100.17,100.17,186400000.0
2008-03-17 01:25:00,100.17,100.18,100.1,100.16,285400000.0
2008-03-17 01:26:00,100.16,100.16,100.05,100.06,174400000.0
2008-03-17 01:27:00,100.06,100.12,100.04,100.12,255200000.0
2008-03-17 01:28:00,100.12,100.18,100.12,100.17,224000000.0
2008-03-17 01:29:00,100.17,100.28,100.15,100.26,287400000.0
2008-03-17 01:30:00,100.26,100.26,100.17,100.22,305600000.0
2008-03-17 01:31:00,100.22,100.24,100.15,100.19,321200000.0
2008-03-17 01:32:00,100.19,100.21,100.11,100.15,215000000.0
2008-03-17 01:33:00,100.15,100.16,100.1,100.11,377600000.0
2008-03-17 01:34:00,100.11,100.11,100.05,100.06,320800000.0
2008-03-17 01:35:00,100.06,100.08,99.95,99.96,536800000.0
2008-03-17 01:36:00,99.95,99.97,99.9,99.93,468600000.0
2008-03-17 01:37:00,99.93,99.96,99.91,99.93,648400000.0
2008-03-17 01:38:00,99.93,99.93,99.74,99.76,385400000.0
2008-03-17 01:39:00,99.76,99.77,99.69,99.73,380000000.0
2008-03-17 01:40:00,99.65,99.8,99.65,99.8,145800000.0
2008-03-17 01:41:00,99.8,99.91,99.77,99.87,1017800000.0
2008-03-17 01:42:00,99.87,99.93,99.81,99.93,449400000.0
2008-03-17 01:43:00,99.93,99.98,99.88,99.89,517000000.0
2008-03-17 01:44:00,99.89,99.89,99.71,99.72,627800000.0
2008-03-17 01:45:00,99.71,99.73,99.65,99.65,373800000.0
2008-03-17 01:46:00,99.65,99.66,99.52,99.59,434400000.0
2008-03-17 01:47:00,99.59,99.61,99.57,99.61,542200000.0
2008-03-17 01:48:00,99.61,99.62,99.46,99.48,419200000.0
2008-03-17 01:49:00,99.48,99.63,99.48,99.61,442200000.0
2008-03-17 01:50:00,99.61,99.61,99.48,99.56,694800000.0
2008-03-17 01:51:00,99.56,99.62,99.51,99.52,364000000.0
2008-03-17 01:52:00,99.53,99.59,99.52,99.56,469400000.0
2008-03-17 01:53:00,99.56,99.59,99.48,99.48,616400000.0
2008-03-17 01:54:00,99.48,99.5,99.38,99.42,1090400000.0
2008-03-17 01:55:00,99.42,99.47,99.4,99.45,1158800000.0
2008-03-17 01:56:00,99.45,99.46,99.35,99.35,510200000.0
2008-03-17 01:57:00,99.35,99.39,99.23,99.26,649400000.0
2008-03-17 01:58:00,99.28,99.28,99.22,99.25,439200000.0
2008-03-17 01:59:00,99.25,99.29,99.2,99.25,474200000.0
2008-03-17 02:00:00,99.25,99.3,99.21,99.3,443800000.0
2008-03-17 02:01:00,99.3,99.3,99.22,99.23,903900000.0
2008-03-17 02:02:00,99.23,99.23,99.19,99.21,420800000.0
2008-03-17 02:03:00,99.21,99.24,99.14,99.22,894000000.0
2008-03-17 02:04:00,99.22,99.28,99.12,99.25,512600000.0
2008-03-17 02:05:00,99.25,99.25,99.04,99.1,658600000.0
2008-03-17 02:06:00,99.115,99.16,99.08,99.13,339800000.0
2008-03-17 02:07:00,99.13,99.14,98.81,98.88,561600000.0
2008-03-17 02:08:00,98.89,98.985,98.86,98.955,652300000.0
2008-03-17 02:09:00,98.945,99.08,98.915,99.015,455800000.0
2008-03-17 02:10:00,99.015,99.05,98.995,99.01,422400000.0
2008-03-17 02:11:00,99.015,99.015,98.92,98.96,362200000.0
2008-03-17 02:12:00,98.97,99.09,98.95,99.02,654000000.0
2008-03-17 02:13:00,99.0,99.065,99.0,99.055,574000000.0
2008-03-17 02:14:00,99.055,99.06,98.97,98.99,1308200000.0
2008-03-17 02:15:00,98.99,99.005,98.905,98.93,1489200000.0
2008-03-17 02:16:00,98.93,98.95,98.85,98.9,1523000000.0
2008-03-17 02:17:00,98.91,98.93,98.81,98.855,1465600000.0
2008-03-17 02:18:00,98.86,98.87,98.78,98.79,1470400000.0
2008-03-17 02:19:00,98.79,98.855,98.765,98.8,1481800000.0
2008-03-17 02:20:00,98.8,98.84,98.765,98.795,1339000000.0
2008-03-17 02:21:00,98.795,98.84,98.75,98.795,1282800000.0
2008-03-17 02:22:00,98.81,98.9,98.755,98.9,1416800000.0
2008-03-17 02:23:00,98.9,98.925,98.75,98.765,1521600000.0
2008-03-17 02:24:00,98.765,98.775,98.385,98.475,1208600000.0
2008-03-17 02:25:00,98.485,98.485,98.305,98.31,879800000.0
2008-03-17 02:26:00,98.305,98.36,98.085,98.085,627000000.0
2008-03-17 02:27:00,98.085,98.12,97.995,98.0,1521000000.0
2008-03-17 02:28:00,98.0,98.005,97.895,97.96,841600000.0
2008-03-17 02:29:00,97.97,97.97,97.67,97.68,1455200000.0
2008-03-17 02:30:00,97.685,97.73,97.385,97.435,915000000.0
2008-03-17 02:31:00,97.435,97.525,97.39,97.47,1117800000.0
2008-03-17 02:32:00,97.47,97.635,97.455,97.53,1218400000.0
2008-03-17 02:33:00,97.55,97.63,97.525,97.59,1751200000.0
2008-03-17 02:34:00,97.555,97.7,97.51,97.6,873600000.0
2008-03-17 02:35:00,97.6,97.68,97.58,97.65,1091900000.0
2008-03-17 02:36:00,97.65,97.68,97.6,97.65,342700000.0
2008-03-17 02:37:00,97.65,97.795,97.62,97.79,417400000.0
2008-03-17 02:38:00,97.8,97.86,97.65,97.7,764700001.0
2008-03-17 02:39:00,97.7,97.76,97.63,97.735,711500000.0
2008-03-17 02:40:00,97.72,97.8,97.715,97.8,677299999.0
2008-03-17 02:41:00,97.8,97.95,97.78,97.88,946099999.0
2008-03-17 02:42:00,97.88,98.04,97.855,98.04,671300000.0
2008-03-17 02:43:00,98.04,98.06,97.99,98.04,404200000.0
2008-03-17 02:44:00,98.02,98.08,98.02,98.03,477000000.0
2008-03-17 02:45:00,98.03,98.05,98.01,98.045,239800000.0
2008-03-17 02:46:00,98.04,98.07,97.96,97.99,263200000.0
2008-03-17 02:47:00,97.99,98.035,97.91,97.99,450200000.0
2008-03-17 02:48:00,97.99,98.035,97.97,98.035,425600000.0
2008-03-17 02:49:00,98.035,98.21,98.005,98.185,1063200000.0
2008-03-17 02:50:00,98.185,98.225,98.17,98.2,1325400000.0
2008-03-17 02:51:00,98.21,98.23,98.2,98.205,704100000.0
2008-03-17 02:52:00,98.205,98.24,98.18,98.205,1294600000.0
2008-03-17 02:53:00,98.205,98.3,98.18,98.27,1222600000.0
2008-03-17 02:54:00,98.26,98.28,98.18,98.255,557700000.0
2008-03-17 02:55:00,98.255,98.26,98.11,98.12,640400000.0
2008-03-17 02:56:00,98.11,98.11,97.85,97.895,828400000.0
2008-03-17 02:57:00,97.895,97.91,97.63,97.65,475300000.0
2008-03-17 02:58:00,97.65,97.85,97.64,97.815,549300000.0
2008-03-17 02:59:00,97.815,97.97,97.79,97.97,536200000.0
2008-03-17 03:00:00,97.97,98.02,97.82,97.82,429100000.0
2008-03-17 03:01:00,97.845,97.86,97.82,97.83,385300000.0
2008-03-17 03:02:00,97.83,97.865,97.795,97.825,558800000.0
2008-03-17 03:03:00,97.825,97.825,97.735,97.75,952600000.0
2008-03-17 03:04:00,97.77,97.815,97.705,97.815,567200000.0
2008-03-17 03:05:00,97.82,97.875,97.795,97.875,431000000.0
2008-03-17 03:06:00,97.855,97.88,97.795,97.82,1010300000.0
2008-03-17 03:07:00,97.815,97.905,97.815,97.9,515700000.0
2008-03-17 03:08:00,97.88,97.96,97.87,97.95,300300000.0
2008-03-17 03:09:00,97.95,97.975,97.925,97.965,367800000.0
2008-03-17 03:10:00,97.965,97.98,97.9,97.91,434000000.0
2008-03-17 03:11:00,97.91,97.94,97.9,97.905,576200000.0
2008-03-17 03:12:00,97.905,97.92,97.905,97.92,1199300000.0
2008-03-17 03:13:00,97.92,97.94,97.905,97.935,422400000.0
2008-03-17 03:14:00,97.935,98.05,97.935,98.03,256000000.0
2008-03-17 03:15:00,98.03,98.06,97.96,98.035,1292900000.0
2008-03-17 03:16:00,98.035,98.05,97.955,98.02,1480200000.0
2008-03-17 03:17:00,98.02,98.06,98.02,98.04,1268500000.0
2008-03-17 03:18:00,98.04,98.09,98.04,98.05,804500000.0
2008-03-17 03:19:00,98.035,98.045,97.96,97.96,1682400000.0
2008-03-17 03:20:00,97.97,97.99,97.91,97.935,1345800000.0
2008-03-17 03:21:00,97.93,97.96,97.93,97.935,1283600000.0
2008-03-17 03:22:00,97.935,97.94,97.805,97.855,1684000000.0
2008-03-17 03:23:00,97.855,97.93,97.855,97.92,746400000.0
2008-03-17 03:24:00,97.92,97.94,97.775,97.845,328000000.0
2008-03-17 03:25:00,97.85,97.9,97.83,97.83,460000000.0
2008-03-17 03:26:00,97.83,97.895,97.825,97.88,978000000.0
2008-03-17 03:27:00,97.88,97.88,97.755,97.8,1159200000.0
2008-03-17 03:28:00,97.8,97.825,97.74,97.8,1241300000.0
2008-03-17 03:29:00,97.8,97.825,97.765,97.815,1370900000.0
2008-03-17 03:30:00,97.815,97.815,97.725,97.745,340000000.0
2008-03-17 03:31:00,97.745,97.77,97.725,97.75,657800000.0
2008-03-17 03:32:00,97.75,97.775,97.695,97.77,779200000.0
2008-03-17 03:33:00,97.77,97.78,97.73,97.73,1178900000.0
2008-03-17 03:34:00,97.73,97.74,97.7,97.71,511200000.0
2008-03-17 03:35:00,97.71,97.725,97.67,97.705,1013100000.0
2008-03-17 03:36:00,97.705,97.715,97.67,97.69,859300000.0
2008-03-17 03:37:00,97.69,97.745,97.64,97.64,405900000.0
2008-03-17 03:38:00,97.64,97.64,97.475,97.48,263400000.0
2008-03-17 03:39:00,97.48,97.55,97.465,97.54,403600000.0
2008-03-17 03:40:00,97.54,97.625,97.525,97.61,456800000.0
2008-03-17 03:41:00,97.61,97.69,97.595,97.6,324300000.0
2008-03-17 03:42:00,97.6,97.7,97.6,97.7,453300000.0
2008-03-17 03:43:00,97.7,97.705,97.615,97.675,1105400000.0
2008-03-17 03:44:00,97.675,97.75,97.67,97.74,1216800000.0
2008-03-17 03:45:00,97.74,97.74,97.69,97.7,398400000.0
2008-03-17 03:46:00,97.7,97.78,97.69,97.76,738400000.0
2008-03-17 03:47:00,97.76,97.8,97.74,97.76,1435800000.0
2008-03-17 03:48:00,97.76,97.78,97.74,97.77,1242600000.0
2008-03-17 03:49:00,97.77,97.81,97.75,97.805,1128400000.0
2008-03-17 03:50:00,97.805,97.86,97.805,97.855,1555400000.0
2008-03-17 03:51:00,97.855,97.88,97.77,97.8,583500000.0
2008-03-17 03:52:00,97.8,97.845,97.77,97.79,917100000.0
2008-03-17 03:53:00,97.79,97.84,97.755,97.765,1268200000.0
2008-03-17 03:54:00,97.765,97.81,97.765,97.805,1748200000.0
2008-03-17 03:55:00,97.805,97.83,97.8,97.82,833500000.0
2008-03-17 03:56:00,97.82,97.82,97.73,97.78,412400000.0
2008-03-17 03:57:00,97.78,97.81,97.74,97.76,527000000.0
2008-03-17 03:58:00,97.76,97.805,97.755,97.775,252700000.0
2008-03-17 03:59:00,97.775,97.855,97.74,97.78,403600000.0
2008-03-17 04:00:00,97.78,97.79,97.7,97.705,422500000.0
2008-03-17 04:01:00,97.705,97.755,97.64,97.725,847400000.0
2008-03-17 04:02:00,97.725,97.74,97.685,97.72,907900000.0
2008-03-17 04:03:00,97.72,97.75,97.69,97.71,726600000.0
2008-03-17 04:04:00,97.71,97.71,97.685,97.695,1519000000.0
2008-03-17 04:05:00,97.695,97.71,97.69,97.7,475400000.0
2008-03-17 04:06:00,97.7,97.77,97.7,97.76,413800000.0
2008-03-17 04:07:00,97.76,97.76,97.7,97.7,470700000.0
2008-03-17 04:08:00,97.7,97.72,97.665,97.67,648300000.0
2008-03-17 04:09:00,97.67,97.76,97.67,97.76,877800000.0
2008-03-17 04:10:00,97.76,97.77,97.72,97.72,497300000.0
2008-03-17 04:11:00,97.72,97.765,97.7,97.75,399000000.0
2008-03-17 04:12:00,97.75,97.76,97.73,97.74,363600000.0
2008-03-17 04:13:00,97.73,97.75,97.68,97.69,441400000.0
2008-03-17 04:14:00,97.69,97.73,97.68,97.71,388300000.0
2008-03-17 04:15:00,97.71,97.71,97.66,97.685,327200000.0
2008-03-17 04:16:00,97.685,97.695,97.635,97.66,261200000.0
2008-03-17 04:17:00,97.66,97.665,97.56,97.57,409700000.0
2008-03-17 04:18:00,97.57,97.59,97.475,97.475,414799999.0
2008-03-17 04:19:00,97.475,97.565,97.425,97.45,488800000.0
2008-03-17 04:20:00,97.45,97.45,97.305,97.305,445599999.0
2008-03-17 04:21:00,97.305,97.305,97.015,97.015,1058200000.0
2008-03-17 04:22:00,97.005,97.065,96.795,96.815,1137300000.0
2008-03-17 04:23:00,96.815,96.83,96.61,96.62,669200000.0
2008-03-17 04:24:00,96.62,96.63,96.38,96.42,500900000.0
2008-03-17 04:25:00,96.42,96.66,96.335,96.61,263600000.0
2008-03-17 04:26:00,96.6,96.61,96.46,96.58,297700000.0
2008-03-17 04:27:00,96.58,96.645,96.45,96.49,215400000.0
2008-03-17 04:28:00,96.52,96.595,96.47,96.52,234000000.0
2008-03-17 04:29:00,96.53,96.6,96.5,96.545,139900000.0
2008-03-17 04:30:00,96.545,96.66,96.46,96.645,1237300000.0
2008-03-17 04:31:00,96.645,96.645,96.53,96.56,816200000.0
2008-03-17 04:32:00,96.56,96.56,96.46,96.5,501100000.0
2008-03-17 04:33:00,96.49,96.635,96.45,96.605,173600000.0
2008-03-17 04:34:00,96.605,96.665,96.56,96.595,220200000.0
2008-03-17 04:35:00,96.595,96.685,96.55,96.64,249500000.0
2008-03-17 04:36:00,96.64,96.73,96.62,96.73,214800000.0
2008-03-17 04:37:00,96.72,96.855,96.715,96.855,312400000.0
2008-03-17 04:38:00,96.855,97.29,96.855,97.21,131600000.0
2008-03-17 04:39:00,97.155,97.155,96.81,96.835,278700000.0
2008-03-17 04:40:00,96.83,96.915,96.83,96.915,288100000.0
2008-03-17 04:41:00,96.915,96.965,96.79,96.825,216900000.0
2008-03-17 04:42:00,96.825,96.85,96.72,96.74,233200000.0
2008-03-17 04:43:00,96.74,96.755,96.62,96.625,254600000.0
2008-03-17 04:44:00,96.625,96.74,96.625,96.7,172400000.0
2008-03-17 04:45:00,96.7,96.79,96.68,96.755,247200000.0
2008-03-17 04:46:00,96.79,96.79,96.71,96.74,252000000.0
2008-03-17 04:47:00,96.74,96.81,96.72,96.755,298400000.0
2008-03-17 04:48:00,96.755,96.9,96.755,96.87,214200000.0
2008-03-17 04:49:00,96.875,96.885,96.825,96.86,244800000.0
2008-03-17 04:50:00,96.865,96.93,96.84,96.88,225200000.0
2008-03-17 04:51:00,96.88,96.89,96.73,96.82,253600000.0
2008-03-17 04:52:00,96.82,96.82,96.74,96.745,271400000.0
2008-03-17 04:53:00,96.745,96.785,96.695,96.735,100100000.0
2008-03-17 04:54:00,96.745,96.805,96.745,96.755,314200000.0
2008-03-17 04:55:00,96.745,96.78,96.73,96.745,265700000.0
2008-03-17 04:56:00,96.74,96.785,96.73,96.765,248400000.0
2008-03-17 04:57:00,96.765,96.82,96.745,96.79,264800000.0
2008-03-17 04:58:00,96.79,96.87,96.77,96.86,327600000.0
2008-03-17 04:59:00,96.88,96.91,96.86,96.89,307200000.0
2008-03-17 05:00:00,96.89,97.1,96.89,97.02,434100000.0
2008-03-17 05:01:00,97.04,97.04,96.9,96.975,482000000.0
2008-03-17 05:02:00,96.975,96.99,96.78,96.81,485700000.0
2008-03-17 05:03:00,96.835,96.925,96.835,96.88,899200000.0
2008-03-17 05:04:00,96.88,96.965,96.88,96.955,978300000.0
2008-03-17 05:05:00,96.955,97.0,96.93,96.98,512400000.0
2008-03-17 05:06:00,96.98,97.0,96.925,96.955,512800000.0
2008-03-17 05:07:00,96.955,97.035,96.955,97.01,404100000.0
2008-03-17 05:08:00,97.005,97.07,96.975,97.06,447600000.0
2008-03-17 05:09:00,97.045,97.185,97.015,97.17,450200000.0
2008-03-17 05:10:00,97.17,97.175,97.075,97.1,832900000.0
2008-03-17 05:11:00,97.1,97.18,97.09,97.18,372000000.0
2008-03-17 05:12:00,97.18,97.19,97.12,97.13,706600000.0
2008-03-17 05:13:00,97.13,97.18,97.11,97.15,398600000.0
2008-03-17 05:14:00,97.17,97.2,97.17,97.175,528700000.0
2008-03-17 05:15:00,97.175,97.25,97.175,97.205,1472800000.0
2008-03-17 05:16:00,97.205,97.28,97.175,97.175,1030200000.0
2008-03-17 05:17:00,97.185,97.185,97.07,97.12,875600000.0
2008-03-17 05:18:00,97.105,97.17,97.08,97.13,1734900000.0
2008-03-17 05:19:00,97.13,97.17,97.08,97.105,1234800000.0
2008-03-17 05:20:00,97.105,97.13,97.06,97.06,762400000.0
2008-03-17 05:21:00,97.06,97.08,97.025,97.08,1155200000.0
2008-03-17 05:22:00,97.08,97.08,96.975,97.055,1488000000.0
2008-03-17 05:23:00,97.055,97.07,97.005,97.01,1696800000.0
2008-03-17 05:24:00,97.015,97.015,96.98,96.995,1817800000.0
2008-03-17 05:25:00,96.995,97.045,96.98,97.04,1341600000.0
2008-03-17 05:26:00,97.04,97.07,97.035,97.035,1776000000.0
2008-03-17 05:27:00,97.035,97.085,97.025,97.025,1824000000.0
2008-03-17 05:28:00,97.025,97.105,97.025,97.1,772800000.0
2008-03-17 05:29:00,97.1,97.17,97.06,97.145,1668700000.0
2008-03-17 05:30:00,97.15,97.15,97.05,97.14,1705600000.0
2008-03-17 05:31:00,97.14,97.22,97.11,97.215,1784000000.0
2008-03-17 05:32:00,97.215,97.22,97.11,97.145,1688000000.0
2008-03-17 05:33:00,97.145,97.24,97.13,97.205,1700000000.0
2008-03-17 05:34:00,97.205,97.225,97.125,97.14,1626400000.0
2008-03-17 05:35:00,97.14,97.165,97.105,97.115,1689500000.0
2008-03-17 05:36:00,97.115,97.145,97.105,97.135,1718400000.0
2008-03-17 05:37:00,97.125,97.125,97.055,97.085,1649600000.0
2008-03-17 05:38:00,97.085,97.12,97.085,97.11,1807200000.0
2008-03-17 05:39:00,97.11,97.12,97.07,97.075,1714800000.0
2008-03-17 05:40:00,97.075,97.095,97.06,97.08,1713600000.0
2008-03-17 05:41:00,97.08,97.115,97.07,97.095,1684700000.0
2008-03-17 05:42:00,97.095,97.115,97.09,97.115,1697600000.0
2008-03-17 05:43:00,97.115,97.195,97.115,97.195,1383200000.0
2008-03-17 05:44:00,97.195,97.275,97.195,97.265,332300000.0
2008-03-17 05:45:00,97.265,97.315,97.26,97.285,376800000.0
2008-03-17 05:46:00,97.285,97.295,97.23,97.255,297400000.0
2008-03-17 05:47:00,97.255,97.255,97.18,97.19,528100000.0
2008-03-17 05:48:00,97.195,97.205,97.18,97.19,242000000.0
2008-03-17 05:49:00,97.19,97.19,97.16,97.17,311700000.0
2008-03-17 05:50:00,97.17,97.17,97.15,97.16,352400000.0
2008-03-17 05:51:00,97.16,97.165,97.16,97.165,184000000.0
2008-03-17 05:52:00,97.165,97.23,97.165,97.225,257200000.0
2008-03-17 05:53:00,97.225,97.235,97.21,97.22,242000000.0
2008-03-17 05:54:00,97.22,97.335,97.22,97.305,365600000.0
2008-03-17 05:55:00,97.305,97.345,97.26,97.28,441200000.0
2008-03-17 05:56:00,97.28,97.29,97.265,97.28,605000000.0
2008-03-17 05:57:00,97.28,97.34,97.27,97.34,1174600000.0
2008-03-17 05:58:00,97.34,97.37,97.34,97.37,339300000.0
2008-03-17 05:59:00,97.37,97.43,97.37,97.425,414400000.0
2008-03-17 06:00:00,97.425,97.455,97.395,97.44,238400000.0
2008-03-17 06:01:00,97.44,97.48,97.44,97.48,398500000.0
2008-03-17 06:02:00,97.475,97.495,97.395,97.415,1494200000.0
2008-03-17 06:03:00,97.415,97.475,97.41,97.445,246400000.0
2008-03-17 06:04:00,97.445,97.5,97.43,97.485,1083400000.0
2008-03-17 06:05:00,97.49,97.5,97.395,97.395,936800000.0
2008-03-17 06:06:00,97.39,97.49,97.39,97.465,774600000.0
2008-03-17 06:07:00,97.465,97.485,97.435,97.485,566400000.0
2008-03-17 06:08:00,97.49,97.585,97.485,97.58,441600000.0
2008-03-17 06:09:00,97.58,97.705,97.58,97.61,412100000.0
2008-03-17 06:10:00,97.61,97.69,97.595,97.69,1523200000.0
2008-03-17 06:11:00,97.69,97.79,97.67,97.77,1633500000.0
2008-03-17 06:12:00,97.77,97.85,97.745,97.78,1454900000.0
2008-03-17 06:13:00,97.78,97.81,97.74,97.785,718500000.0
2008-03-17 06:14:00,97.785,97.79,97.64,97.645,558000000.0
2008-03-17 06:15:00,97.645,97.685,97.625,97.63,1208800000.0
2008-03-17 06:16:00,97.63,97.66,97.58,97.585,1027200000.0
2008-03-17 06:17:00,97.585,97.615,97.485,97.495,716400000.0
2008-03-17 06:18:00,97.495,97.51,97.44,97.45,334800000.0
2008-03-17 06:19:00,97.45,97.495,97.42,97.495,441200000.0
2008-03-17 06:20:00,97.495,97.535,97.475,97.525,238000000.0
2008-03-17 06:21:00,97.525,97.565,97.525,97.56,380300000.0
2008-03-17 06:22:00,97.565,97.595,97.555,97.595,568700000.0
2008-03-17 06:23:00,97.59,97.645,97.59,97.605,202400000.0
2008-03-17 06:24:00,97.605,97.64,97.585,97.63,332800000.0
2008-03-17 06:25:00,97.63,97.67,97.605,97.63,431300000.0
2008-03-17 06:26:00,97.63,97.69,97.63,97.68,385900000.0
2008-03-17 06:27:00,97.68,97.73,97.655,97.69,329400000.0
2008-03-17 06:28:00,97.69,97.71,97.69,97.71,349200000.0
2008-03-17 06:29:00,97.71,97.765,97.71,97.765,387800000.0
2008-03-17 06:30:00,97.765,97.77,97.76,97.76,314900000.0
2008-03-17 06:31:00,97.76,97.77,97.7,97.705,541300000.0
2008-03-17 06:32:00,97.705,97.81,97.705,97.81,413200000.0
2008-03-17 06:33:00,97.81,97.815,97.745,97.75,535100000.0
2008-03-17 06:34:00,97.75,97.785,97.73,97.755,307100000.0
2008-03-17 06:35:00,97.755,97.885,97.755,97.87,291000000.0
2008-03-17 06:36:00,97.87,97.87,97.735,97.74,319200000.0
2008-03-17 06:37:00,97.74,97.775,97.71,97.775,1623200000.0
2008-03-17 06:38:00,97.775,97.81,97.77,97.805,1669300000.0
2008-03-17 06:39:00,97.81,97.82,97.735,97.75,1718000000.0
2008-03-17 06:40:00,97.75,97.785,97.73,97.73,1572000000.0
2008-03-17 06:41:00,97.73,97.775,97.73,97.765,1783600000.0
2008-03-17 06:42:00,97.765,97.8,97.76,97.78,1037100000.0
2008-03-17 06:43:00,97.78,97.795,97.78,97.79,501300000.0
2008-03-17 06:44:00,97.785,97.835,97.785,97.835,452500000.0
2008-03-17 06:45:00,97.82,97.85,97.82,97.84,1499700000.0
2008-03-17 06:46:00,97.84,97.86,97.81,97.815,1028100000.0
2008-03-17 06:47:00,97.815,97.815,97.77,97.78,1520000000.0
2008-03-17 06:48:00,97.78,97.81,97.78,97.79,330200000.0
2008-03-17 06:49:00,97.79,97.795,97.78,97.795,291200000.0
2008-03-17 06:50:00,97.805,97.85,97.795,97.83,447300000.0
2008-03-17 06:51:00,97.83,97.83,97.815,97.82,367200000.0
2008-03-17 06:52:00,97.82,97.84,97.81,97.81,354900000.0
2008-03-17 06:53:00,97.81,97.83,97.81,97.83,322000000.0
2008-03-17 06:54:00,97.83,97.85,97.8,97.83,594200000.0
2008-03-17 06:55:00,97.83,97.87,97.81,97.815,454800000.0
2008-03-17 06:56:00,97.815,97.87,97.8,97.87,1481400000.0
2008-03-17 06:57:00,97.88,97.89,97.845,97.85,396600000.0
2008-03-17 06:58:00,97.85,97.86,97.84,97.84,491000000.0
2008-03-17 06:59:00,97.84,97.88,97.83,97.835,522400000.0
2008-03-17 07:00:00,97.835,97.87,97.83,97.87,479300000.0
2008-03-17 07:01:00,97.87,97.87,97.775,97.78,630500000.0
2008-03-17 07:02:00,97.78,97.81,97.775,97.81,1422700000.0
2008-03-17 07:03:00,97.81,97.82,97.76,97.81,852800000.0
2008-03-17 07:04:00,97.815,97.82,97.76,97.765,1508400000.0
2008-03-17 07:05:00,97.765,97.8,97.755,97.775,1204100000.0
2008-03-17 07:06:00,97.775,97.82,97.77,97.815,1261600000.0
2008-03-17 07:07:00,97.815,97.85,97.815,97.84,362700000.0
2008-03-17 07:08:00,97.84,97.85,97.82,97.835,484400000.0
2008-03-17 07:09:00,97.835,97.855,97.815,97.835,1759100000.0
2008-03-17 07:10:00,97.83,97.845,97.82,97.835,917800000.0
2008-03-17 07:11:00,97.835,97.84,97.825,97.84,336000000.0
2008-03-17 07:12:00,97.84,97.84,97.78,97.78,1152400000.0
2008-03-17 07:13:00,97.78,97.82,97.775,97.79,590100000.0
2008-03-17 07:14:00,97.79,97.81,97.77,97.77,867700000.0
2008-03-17 07:15:00,97.78,97.78,97.74,97.77,1312500000.0
2008-03-17 07:16:00,97.77,97.78,97.74,97.75,449700000.0
2008-03-17 07:17:00,97.75,97.75,97.675,97.675,1391900000.0
2008-03-17 07:18:00,97.67,97.675,97.63,97.65,1768000000.0
2008-03-17 07:19:00,97.65,97.65,97.575,97.585,1737600000.0
2008-03-17 07:20:00,97.585,97.59,97.52,97.52,1704800000.0
2008-03-17 07:21:00,97.52,97.53,97.44,97.455,1612300000.0
2008-03-17 07:22:00,97.455,97.5,97.44,97.48,1636100000.0
2008-03-17 07:23:00,97.48,97.49,97.445,97.445,1371800000.0
2008-03-17 07:24:00,97.445,97.445,97.35,97.355,1015700000.0
2008-03-17 07:25:00,97.355,97.395,97.355,97.395,832500000.0
2008-03-17 07:26:00,97.395,97.41,97.39,97.405,402100000.0
2008-03-17 07:27:00,97.405,97.42,97.385,97.39,1212500000.0
2008-03-17 07:28:00,97.39,97.4,97.38,97.38,642000000.0
2008-03-17 07:29:00,97.38,97.41,97.38,97.41,722800000.0
2008-03-17 07:30:00,97.405,97.44,97.4,97.435,868900000.0
2008-03-17 07:31:00,97.435,97.45,97.435,97.445,852900000.0
2008-03-17 07:32:00,97.445,97.48,97.425,97.47,739000000.0
2008-03-17 07:33:00,97.47,97.51,97.47,97.51,1501600000.0
2008-03-17 07:34:00,97.51,97.565,97.51,97.53,1736000000.0
2008-03-17 07:35:00,97.53,97.555,97.515,97.54,1716200000.0
2008-03-17 07:36:00,97.54,97.55,97.54,97.55,1920400000.0
2008-03-17 07:37:00,97.55,97.61,97.55,97.6,1730400000.0
2008-03-17 07:38:00,97.6,97.605,97.56,97.57,1712400000.0
2008-03-17 07:39:00,97.57,97.59,97.565,97.59,1696000000.0
2008-03-17 07:40:00,97.59,97.61,97.57,97.605,1736000000.0
2008-03-17 07:41:00,97.605,97.645,97.605,97.61,1744000000.0
2008-03-17 07:42:00,97.61,97.615,97.565,97.565,1744000000.0
2008-03-17 07:43:00,97.565,97.575,97.535,97.545,1786400000.0
2008-03-17 07:44:00,97.545,97.545,97.51,97.52,1848000000.0
2008-03-17 07:45:00,97.52,97.52,97.39,97.4,1598000000.0
2008-03-17 07:46:00,97.4,97.5,97.395,97.5,1848000000.0
2008-03-17 07:47:00,97.5,97.54,97.495,97.525,1760000000.0
2008-03-17 07:48:00,97.525,97.545,97.51,97.52,1736000000.0
2008-03-17 07:49:00,97.52,97.55,97.52,97.535,1688000000.0
2008-03-17 07:50:00,97.535,97.635,97.535,97.63,1769600000.0
2008-03-17 07:51:00,97.63,97.67,97.6,97.62,1575200000.0
2008-03-17 07:52:00,97.62,97.64,97.61,97.61,1784000000.0
2008-03-17 07:53:00,97.61,97.615,97.585,97.6,1840000000.0
2008-03-17 07:54:00,97.6,97.61,97.555,97.58,1784000000.0
2008-03-17 07:55:00,97.58,97.58,97.53,97.55,1784800000.0
2008-03-17 07:56:00,97.55,97.595,97.54,97.58,1708000000.0
2008-03-17 07:57:00,97.58,97.645,97.57,97.645,1760000000.0
2008-03-17 07:58:00,97.635,97.655,97.63,97.65,1736800000.0
2008-03-17 07:59:00,97.65,97.65,97.63,97.645,1752000000.0
2008-03-17 08:00:00,97.645,97.7,97.64,97.68,1708000000.0
2008-03-17 08:01:00,97.68,97.735,97.675,97.73,1775200000.0
2008-03-17 08:02:00,97.73,97.73,97.67,97.675,1651200000.0
2008-03-17 08:03:00,97.675,97.675,97.62,97.66,1668800000.0
2008-03-17 08:04:00,97.66,97.715,97.66,97.69,1720000000.0
2008-03-17 08:05:00,97.7,97.805,97.7,97.79,1683200000.0
2008-03-17 08:06:00,97.79,97.88,97.79,97.86,1752000000.0
2008-03-17 08:07:00,97.86,97.895,97.85,97.86,1684100000.0
2008-03-17 08:08:00,97.87,97.915,97.87,97.91,1729300000.0
2008-03-17 08:09:00,97.91,97.94,97.905,97.93,1680800000.0
2008-03-17 08:10:00,97.93,97.935,97.91,97.92,1880000000.0
2008-03-17 08:11:00,97.92,97.935,97.855,97.915,1688800000.0
2008-03-17 08:12:00,97.92,98.02,97.91,97.97,1611600000.0
2008-03-17 08:13:00,97.97,98.045,97.895,98.025,1734400000.0
2008-03-17 08:14:00,98.025,98.04,98.0,98.035,1696000000.0
2008-03-17 08:15:00,98.035,98.075,98.02,98.065,1722400000.0
2008-03-17 08:16:00,98.045,98.06,98.035,98.055,1704800000.0
2008-03-17 08:17:00,98.06,98.07,98.05,98.065,1720000000.0
2008-03-17 08:18:00,98.065,98.065,98.01,98.01,1728000000.0
2008-03-17 08:19:00,98.01,98.01,97.985,97.995,1776000000.0
2008-03-17 08:20:00,97.995,98.015,97.955,97.965,1728000000.0
2008-03-17 08:21:00,97.965,97.975,97.945,97.95,1781600000.0
2008-03-17 08:22:00,97.95,97.965,97.925,97.95,1721600000.0
2008-03-17 08:23:00,97.955,97.96,97.935,97.94,1744000000.0
2008-03-17 08:24:00,97.94,98.005,97.94,98.005,1708400000.0
2008-03-17 08:25:00,98.005,98.1,97.995,98.095,1497900000.0
2008-03-17 08:26:00,98.085,98.12,98.05,98.065,340900000.0
2008-03-17 08:27:00,98.065,98.085,98.02,98.055,188800000.0
2008-03-17 08:28:00,98.065,98.13,98.055,98.12,65700000.0
2008-03-17 08:29:00,98.12,98.125,98.095,98.125,64800000.0
2008-03-17 08:30:00,98.125,98.14,98.09,98.09,81100000.0
2008-03-17 08:31:00,98.09,98.09,98.04,98.04,64800000.0
2008-03-17 08:32:00,98.04,98.05,98.03,98.04,65400000.0
2008-03-17 08:33:00,98.04,98.05,97.995,98.0,80600000.0
2008-03-17 08:34:00,98.0,98.005,97.99,97.99,71100000.0
2008-03-17 08:35:00,97.99,97.99,97.955,97.985,73000000.0
2008-03-17 08:36:00,97.99,98.03,97.945,97.965,118700000.0
2008-03-17 08:37:00,97.965,97.99,97.9,97.9,81800000.0
2008-03-17 08:38:00,97.9,97.9,97.81,97.84,125600000.0
2008-03-17 08:39:00,97.82,97.88,97.815,97.88,213900000.0
2008-03-17 08:40:00,97.88,97.93,97.805,97.805,134500000.0
2008-03-17 08:41:00,97.82,97.865,97.79,97.845,164700000.0
2008-03-17 08:42:00,97.845,97.855,97.82,97.84,74900000.0
2008-03-17 08:43:00,97.84,97.92,97.83,97.905,94900000.0
2008-03-17 08:44:00,97.905,97.905,97.845,97.87,72800000.0
2008-03-17 08:45:00,97.87,97.9,97.85,97.89,80400000.0
2008-03-17 08:46:00,97.89,97.915,97.87,97.905,65100000.0
2008-03-17 08:47:00,97.905,97.905,97.895,97.9,65700000.0
2008-03-17 08:48:00,97.895,97.91,97.885,97.905,74700000.0
2008-03-17 08:49:00,97.905,97.915,97.875,97.885,72700000.0
2008-03-17 08:50:00,97.875,97.98,97.87,97.98,102200000.0
2008-03-17 08:51:00,97.99,98.015,97.955,97.955,73000000.0
2008-03-17 08:52:00,97.955,97.965,97.92,97.95,94000000.0
2008-03-17 08:53:00,97.95,97.995,97.925,97.93,109500000.0
2008-03-17 08:54:00,97.93,97.95,97.92,97.95,65400000.0
2008-03-17 08:55:00,97.94,97.975,97.94,97.975,72700000.0
2008-03-17 08:56:00,97.975,98.035,97.925,97.945,64800000.0
2008-03-17 08:57:00,97.94,97.97,97.89,97.91,90100000.0
2008-03-17 08:58:00,97.91,97.935,97.905,97.92,66300000.0
2008-03-17 08:59:00,97.92,97.94,97.91,97.92,72300000.0
2008-03-17 09:00:00,97.92,97.95,97.905,97.94,67400000.0
2008-03-17 09:01:00,97.94,97.985,97.91,97.985,68500000.0
2008-03-17 09:02:00,97.985,98.025,97.97,98.01,64800000.0
2008-03-17 09:03:00,98.01,98.025,97.965,97.985,64800000.0
2008-03-17 09:04:00,97.985,97.995,97.965,97.995,64500000.0
2008-03-17 09:05:00,97.995,98.01,97.935,97.965,64200000.0
2008-03-17 09:06:00,97.965,97.975,97.93,97.96,68400000.0
2008-03-17 09:07:00,97.96,97.96,97.85,97.86,72500000.0
2008-03-17 09:08:00,97.86,97.86,97.745,97.8,67200000.0
2008-03-17 09:09:00,97.8,97.8,97.665,97.755,97700000.0
2008-03-17 09:10:00,97.755,97.805,97.725,97.775,133200000.0
2008-03-17 09:11:00,97.775,97.795,97.75,97.765,89800000.0
2008-03-17 09:12:00,97.765,97.8,97.7,97.75,617100000.0
2008-03-17 09:13:00,97.75,97.815,97.72,97.755,376900000.0
2008-03-17 09:14:00,97.755,97.85,97.755,97.84,844800000.0
2008-03-17 09:15:00,97.84,97.895,97.835,97.885,645200000.0
2008-03-17 09:16:00,97.89,97.955,97.89,97.935,67300000.0
2008-03-17 09:17:00,97.935,97.985,97.93,97.98,64700000.0
2008-03-17 09:18:00,97.975,98.145,97.95,98.07,102900000.0
2008-03-17 09:19:00,98.07,98.11,98.01,98.03,699200000.0
2008-03-17 09:20:00,98.03,98.06,97.99,98.03,840700000.0
2008-03-17 09:21:00,98.025,98.045,97.97,97.99,260700000.0
2008-03-17 09:22:00,97.99,97.995,97.895,97.945,101300000.0
2008-03-17 09:23:00,97.945,97.95,97.875,97.885,122500000.0
2008-03-17 09:24:00,97.885,97.945,97.875,97.915,135900000.0
2008-03-17 09:25:00,97.915,97.95,97.855,97.89,587100000.0
2008-03-17 09:26:00,97.89,97.965,97.82,97.965,718200000.0
2008-03-17 09:27:00,97.965,97.985,97.9,97.9,104200000.0
2008-03-17 09:28:00,97.9,97.935,97.85,97.85,300600000.0
2008-03-17 09:29:00,97.85,97.87,97.79,97.79,276400000.0
2008-03-17 09:30:00,97.79,97.86,97.79,97.82,687200000.0
2008-03-17 09:31:00,97.82,97.95,97.82,97.945,448900000.0
2008-03-17 09:32:00,97.94,98.0,97.93,98.0,304800000.0
2008-03-17 09:33:00,98.0,98.0,97.95,97.98,465700000.0
2008-03-17 09:34:00,97.98,98.01,97.97,98.01,355300000.0
2008-03-17 09:35:00,98.01,98.03,98.0,98.03,263200000.0
2008-03-17 09:36:00,98.04,98.215,98.04,98.17,533400000.0
2008-03-17 09:37:00,98.175,98.3,98.165,98.26,571700000.0
2008-03-17 09:38:00,98.26,98.29,98.18,98.18,606000000.0
2008-03-17 09:39:00,98.175,98.18,98.1,98.125,486300000.0
2008-03-17 09:40:00,98.125,98.13,98.055,98.085,471400000.0
2008-03-17 09:41:00,98.085,98.085,98.005,98.005,563300000.0
2008-03-17 09:42:00,98.005,98.005,97.845,97.88,516900000.0
2008-03-17 09:43:00,97.88,97.9,97.79,97.805,431500000.0
2008-03-17 09:44:00,97.8,97.87,97.785,97.845,791600000.0
2008-03-17 09:45:00,97.85,97.89,97.825,97.88,923400000.0
2008-03-17 09:46:00,97.88,97.93,97.86,97.89,774200000.0
2008-03-17 09:47:00,97.89,97.94,97.88,97.905,542400000.0
2008-03-17 09:48:00,97.9,98.065,97.9,98.055,452200000.0
2008-03-17 09:49:00,98.05,98.135,98.035,98.11,299500000.0
2008-03-17 09:50:00,98.105,98.105,98.05,98.07,71200000.0
2008-03-17 09:51:00,98.065,98.08,98.045,98.05,50900000.0
2008-03-17 09:52:00,98.055,98.095,98.03,98.06,61600000.0
2008-03-17 09:53:00,98.05,98.05,97.945,97.975,49900000.0
2008-03-17 09:54:00,97.97,97.97,97.935,97.97,104800000.0
2008-03-17 09:55:00,97.98,98.03,97.955,98.025,140500000.0
2008-03-17 09:56:00,98.045,98.05,98.0,98.005,79600001.0
2008-03-17 09:57:00,97.985,97.985,97.935,97.98,68300000.0
2008-03-17 09:58:00,97.995,98.01,97.94,97.95,78000000.0
2008-03-17 09:59:00,97.95,97.95,97.9,97.9,129300000.0
2008-03-17 10:00:00,97.895,97.96,97.895,97.9,98400000.0
2008-03-17 10:01:00,97.9,97.91,97.84,97.855,440100000.0
2008-03-17 10:02:00,97.85,97.88,97.845,97.87,976000000.0
2008-03-17 10:03:00,97.875,97.91,97.875,97.885,302300000.0
2008-03-17 10:04:00,97.885,97.895,97.805,97.83,871100000.0
2008-03-17 10:05:00,97.83,97.83,97.78,97.79,541500000.0
2008-03-17 10:06:00,97.785,97.8,97.72,97.78,671200000.0
2008-03-17 10:07:00,97.78,97.815,97.62,97.625,535900000.0
2008-03-17 10:08:00,97.6,97.72,97.59,97.695,819300000.0
2008-03-17 10:09:00,97.69,97.715,97.675,97.715,1123300000.0
2008-03-17 10:10:00,97.715,97.79,97.71,97.755,925300000.0
2008-03-17 10:11:00,97.76,97.79,97.66,97.66,683200000.0
2008-03-17 10:12:00,97.65,97.66,97.51,97.515,1116500000.0
2008-03-17 10:13:00,97.525,97.55,97.42,97.54,1197200000.0
2008-03-17 10:14:00,97.535,97.605,97.525,97.6,1038100000.0
2008-03-17 10:15:00,97.6,97.755,97.6,97.73,795800000.0
2008-03-17 10:16:00,97.73,97.775,97.69,97.75,834400001.0
2008-03-17 10:17:00,97.75,97.81,97.75,97.765,922700000.0
2008-03-17 10:18:00,97.765,97.77,97.7,97.715,471800000.0
2008-03-17 10:19:00,97.715,97.795,97.7,97.785,611000000.0
2008-03-17 10:20:00,97.785,97.84,97.755,97.79,505900000.0
2008-03-17 10:21:00,97.79,97.85,97.785,97.805,409500000.0
2008-03-17 10:22:00,97.8,97.81,97.78,97.78,409400000.0
2008-03-17 10:23:00,97.78,97.805,97.745,97.755,473300000.0
2008-03-17 10:24:00,97.755,97.86,97.7,97.85,575200000.0
2008-03-17 10:25:00,97.85,97.895,97.85,97.895,516200000.0
2008-03-17 10:26:00,97.895,97.99,97.895,97.925,552800000.0
2008-03-17 10:27:00,97.925,98.02,97.925,97.97,698300000.0
2008-03-17 10:28:00,97.97,98.025,97.93,97.935,512200000.0
2008-03-17 10:29:00,97.935,97.96,97.925,97.94,483200000.0
2008-03-17 10:30:00,97.94,97.94,97.9,97.91,457500000.0
2008-03-17 10:31:00,97.91,97.945,97.9,97.92,452700000.0
2008-03-17 10:32:00,97.92,97.985,97.92,97.965,489600000.0
2008-03-17 10:33:00,97.965,97.965,97.9,97.9,302400000.0
2008-03-17 10:34:00,97.9,97.92,97.88,97.91,407900000.0
2008-03-17 10:35:00,97.905,97.94,97.88,97.88,531200000.0
2008-03-17 10:36:00,97.88,97.965,97.88,97.965,194500000.0
2008-03-17 10:37:00,97.965,98.01,97.945,97.995,482400000.0
2008-03-17 10:38:00,97.995,98.005,97.975,97.98,296000000.0
2008-03-17 10:39:00,97.98,97.98,97.95,97.96,515300000.0
2008-03-17 10:40:00,97.96,97.98,97.95,97.95,376500000.0
2008-03-17 10:41:00,97.955,97.99,97.95,97.97,243600000.0
2008-03-17 10:42:00,97.97,97.98,97.93,97.98,451900000.0
2008-03-17 10:43:00,97.98,97.99,97.95,97.99,592900000.0
2008-03-17 10:44:00,97.99,97.99,97.9,97.92,581900000.0
2008-03-17 10:45:00,97.92,97.96,97.88,97.95,698799996.0
2008-03-17 10:46:00,97.94,97.94,97.88,97.89,378200000.0
2008-03-17 10:47:00,97.89,97.9,97.88,97.88,185800000.0
2008-03-17 10:48:00,97.88,97.9,97.88,97.88,116200000.0
2008-03-17 10:49:00,97.88,97.89,97.84,97.85,606600000.0
2008-03-17 10:50:00,97.85,97.85,97.83,97.83,236600000.0
2008-03-17 10:51:00,97.83,97.83,97.79,97.79,88100000.0
2008-03-17 10:52:00,97.79,97.835,97.79,97.815,533200000.0
2008-03-17 10:53:00,97.825,97.855,97.805,97.82,190600000.0
2008-03-17 10:54:00,97.82,97.825,97.79,97.79,129200000.0
2008-03-17 10:55:00,97.79,97.79,97.725,97.74,67200000.0
2008-03-17 10:56:00,97.73,97.75,97.7,97.7,70200000.0
2008-03-17 10:57:00,97.7,97.7,97.615,97.62,210000000.0
2008-03-17 10:58:00,97.62,97.63,97.53,97.54,282600000.0
2008-03-17 10:59:00,97.54,97.63,97.49,97.63,441400000.0
2008-03-17 11:00:00,97.63,97.68,97.56,97.57,477200000.0
2008-03-17 11:01:00,97.57,97.665,97.57,97.64,445300000.0
2008-03-17 11:02:00,97.64,97.65,97.58,97.65,337600000.0
2008-03-17 11:03:00,97.65,97.68,97.63,97.655,549700000.0
2008-03-17 11:04:00,97.655,97.735,97.65,97.735,567500000.0
2008-03-17 11:05:00,97.735,97.735,97.665,97.675,548200000.0
2008-03-17 11:06:00,97.675,97.71,97.66,97.695,649900000.0
2008-03-17 11:07:00,97.695,97.73,97.68,97.725,852000000.0
2008-03-17 11:08:00,97.725,97.73,97.64,97.68,643800000.0
2008-03-17 11:09:00,97.68,97.73,97.66,97.72,651000000.0
2008-03-17 11:10:00,97.72,97.72,97.65,97.655,656200000.0
2008-03-17 11:11:00,97.655,97.655,97.585,97.595,665700000.0
2008-03-17 11:12:00,97.595,97.615,97.435,97.45,679600000.0
2008-03-17 11:13:00,97.455,97.575,97.405,97.575,749100000.0
2008-03-17 11:14:00,97.575,97.65,97.525,97.615,883700000.0
2008-03-17 11:15:00,97.615,97.645,97.535,97.535,489500000.0
2008-03-17 11:16:00,97.535,97.555,97.49,97.525,440400000.0
2008-03-17 11:17:00,97.51,97.54,97.46,97.5,873900000.0
2008-03-17 11:18:00,97.5,97.51,97.38,97.41,918800000.0
2008-03-17 11:19:00,97.41,97.57,97.41,97.56,445700000.0
2008-03-17 11:20:00,97.56,97.62,97.545,97.595,645300000.0
2008-03-17 11:21:00,97.595,97.63,97.585,97.61,577400000.0
2008-03-17 11:22:00,97.61,97.73,97.605,97.71,738400000.0
2008-03-17 11:23:00,97.71,97.71,97.66,97.66,369100000.0
2008-03-17 11:24:00,97.66,97.72,97.65,97.72,442500000.0
2008-03-17 11:25:00,97.72,97.74,97.67,97.705,995100000.0
2008-03-17 11:26:00,97.695,97.735,97.69,97.725,528200000.0
2008-03-17 11:27:00,97.72,97.77,97.72,97.765,227100000.0
2008-03-17 11:28:00,97.77,97.78,97.76,97.78,498000000.0
2008-03-17 11:29:00,97.78,97.79,97.73,97.73,606200000.0
2008-03-17 11:30:00,97.73,97.775,97.72,97.77,228700000.0
2008-03-17 11:31:00,97.77,97.81,97.755,97.81,202600000.0
2008-03-17 11:32:00,97.81,97.82,97.785,97.81,103100000.0
2008-03-17 11:33:00,97.81,97.87,97.78,97.87,170100000.0
2008-03-17 11:34:00,97.88,97.92,97.87,97.92,200500000.0
2008-03-17 11:35:00,97.91,97.92,97.88,97.89,227700000.0
2008-03-17 11:36:00,97.89,97.905,97.855,97.885,231200000.0
2008-03-17 11:37:00,97.885,97.885,97.84,97.86,210500000.0
2008-03-17 11:38:00,97.87,97.93,97.865,97.87,258300000.0
2008-03-17 11:39:00,97.885,97.91,97.875,97.91,168600000.0
2008-03-17 11:40:00,97.91,97.97,97.895,97.95,141100000.0
2008-03-17 11:41:00,97.95,98.05,97.94,97.985,528800000.0
2008-03-17 11:42:00,97.99,98.06,97.975,98.06,466800000.0
2008-03-17 11:43:00,98.06,98.18,98.06,98.18,1104300000.0
2008-03-17 11:44:00,98.17,98.23,98.05,98.095,850700000.0
2008-03-17 11:45:00,98.095,98.155,98.09,98.125,664800000.0
2008-03-17 11:46:00,98.12,98.12,98.05,98.08,605400000.0
2008-03-17 11:47:00,98.08,98.08,98.03,98.07,673900000.0
2008-03-17 11:48:00,98.07,98.07,98.01,98.01,838800000.0
2008-03-17 11:49:00,98.01,98.01,97.965,98.0,261800000.0
2008-03-17 11:50:00,98.0,98.095,97.995,98.07,589600000.0
2008-03-17 11:51:00,98.07,98.1,98.04,98.06,856300000.0
2008-03-17 11:52:00,98.06,98.1,98.06,98.1,859200000.0
2008-03-17 11:53:00,98.1,98.11,98.08,98.09,589900000.0
2008-03-17 11:54:00,98.09,98.12,98.075,98.11,431600000.0
2008-03-17 11:55:00,98.115,98.145,98.045,98.06,279800000.0
2008-03-17 11:56:00,98.06,98.09,98.035,98.065,422400000.0
2008-03-17 11:57:00,98.065,98.115,98.065,98.11,486000000.0
2008-03-17 11:58:00,98.105,98.19,98.105,98.19,507800000.0
2008-03-17 11:59:00,98.19,98.19,98.13,98.13,818100000.0
2008-03-17 12:00:00,98.135,98.22,98.12,98.2,811300000.0
2008-03-17 12:01:00,98.2,98.29,98.19,98.27,833900000.0
2008-03-17 12:02:00,98.27,98.34,98.23,98.335,1263300000.0
2008-03-17 12:03:00,98.35,98.38,98.205,98.225,1100900000.0
2008-03-17 12:04:00,98.225,98.265,98.185,98.25,1002200000.0
2008-03-17 12:05:00,98.25,98.335,98.24,98.33,1068200000.0
2008-03-17 12:06:00,98.335,98.52,98.325,98.45,472200000.0
2008-03-17 12:07:00,98.455,98.485,98.43,98.485,298000000.0
2008-03-17 12:08:00,98.485,98.53,98.46,98.46,506900000.0
2008-03-17 12:09:00,98.46,98.475,98.36,98.445,292400000.0
2008-03-17 12:10:00,98.44,98.46,98.37,98.385,438800000.0
2008-03-17 12:11:00,98.385,98.4,98.335,98.35,731400000.0
2008-03-17 12:12:00,98.35,98.37,98.34,98.35,786300000.0
2008-03-17 12:13:00,98.35,98.38,98.33,98.335,975000000.0
2008-03-17 12:14:00,98.335,98.34,98.31,98.33,667300000.0
2008-03-17 12:15:00,98.33,98.355,98.32,98.34,836800000.0
2008-03-17 12:16:00,98.34,98.34,98.255,98.28,1047500000.0
2008-03-17 12:17:00,98.28,98.3,98.25,98.25,740100000.0
2008-03-17 12:18:00,98.24,98.29,98.24,98.28,878600000.0
2008-03-17 12:19:00,98.28,98.28,98.22,98.225,786900000.0
2008-03-17 12:20:00,98.22,98.255,98.22,98.25,220800000.0
2008-03-17 12:21:00,98.255,98.26,98.185,98.19,79900000.0
2008-03-17 12:22:00,98.19,98.245,98.19,98.2,137600000.0
2008-03-17 12:23:00,98.2,98.2,98.12,98.13,150900000.0
2008-03-17 12:24:00,98.13,98.165,98.125,98.135,196100000.0
2008-03-17 12:25:00,98.135,98.135,98.04,98.065,813900000.0
2008-03-17 12:26:00,98.065,98.135,98.065,98.085,249900000.0
2008-03-17 12:27:00,98.085,98.115,98.08,98.09,413600000.0
2008-03-17 12:28:00,98.09,98.1,98.05,98.06,256900000.0
2008-03-17 12:29:00,98.06,98.065,98.005,98.06,469700000.0
2008-03-17 12:30:00,98.06,98.06,97.935,97.945,799000000.0
2008-03-17 12:31:00,97.95,97.955,97.91,97.93,489100000.0
2008-03-17 12:32:00,97.93,97.93,97.89,97.89,691200000.0
2008-03-17 12:33:00,97.89,97.955,97.89,97.955,790400000.0
2008-03-17 12:34:00,97.96,98.035,97.95,98.035,642600000.0
2008-03-17 12:35:00,98.04,98.045,97.975,97.975,251800000.0
2008-03-17 12:36:00,97.975,98.025,97.97,98.0,515500000.0
2008-03-17 12:37:00,98.0,98.01,97.98,97.995,369100000.0
2008-03-17 12:38:00,97.995,97.995,97.91,97.94,416700000.0
2008-03-17 12:39:00,97.94,97.97,97.935,97.97,210800000.0
2008-03-17 12:40:00,97.97,97.97,97.92,97.92,211000000.0
2008-03-17 12:41:00,97.925,97.95,97.89,97.91,248200000.0
2008-03-17 12:42:00,97.91,97.92,97.865,97.9,248500000.0
2008-03-17 12:43:00,97.9,97.925,97.89,97.9,180000000.0
2008-03-17 12:44:00,97.9,97.9,97.83,97.84,235100000.0
2008-03-17 12:45:00,97.84,97.85,97.66,97.66,638000000.0
2008-03-17 12:46:00,97.66,97.66,97.52,97.525,689300000.0
2008-03-17 12:47:00,97.525,97.57,97.525,97.55,590600000.0
2008-03-17 12:48:00,97.56,97.635,97.56,97.62,279800000.0
2008-03-17 12:49:00,97.62,97.69,97.59,97.605,366600000.0
2008-03-17 12:50:00,97.605,97.69,97.6,97.675,309300000.0
2008-03-17 12:51:00,97.68,97.68,97.635,97.635,422400000.0
2008-03-17 12:52:00,97.635,97.67,97.605,97.61,331600000.0
2008-03-17 12:53:00,97.61,97.645,97.59,97.595,285800000.0
2008-03-17 12:54:00,97.595,97.595,97.5,97.53,611500000.0
2008-03-17 12:55:00,97.53,97.545,97.465,97.5,365500000.0
2008-03-17 12:56:00,97.5,97.51,97.415,97.425,536500000.0
2008-03-17 12:57:00,97.425,97.43,97.325,97.325,636900000.0
2008-03-17 12:58:00,97.3,97.36,97.25,97.29,582200000.0
2008-03-17 12:59:00,97.29,97.46,97.25,97.46,664900000.0
2008-03-17 13:00:00,97.465,97.475,97.38,97.43,603800000.0
2008-03-17 13:01:00,97.42,97.445,97.395,97.43,618200000.0
2008-03-17 13:02:00,97.435,97.58,97.435,97.55,588800000.0
2008-03-17 13:03:00,97.55,97.565,97.495,97.495,633600000.0
2008-03-17 13:04:00,97.495,97.51,97.455,97.51,437900000.0
2008-03-17 13:05:00,97.52,97.555,97.51,97.51,424700000.0
2008-03-17 13:06:00,97.51,97.515,97.475,97.485,469400000.0
2008-03-17 13:07:00,97.485,97.51,97.465,97.48,474800000.0
2008-03-17 13:08:00,97.48,97.485,97.43,97.44,312200000.0
2008-03-17 13:09:00,97.44,97.485,97.44,97.485,190100000.0
2008-03-17 13:10:00,97.485,97.52,97.46,97.51,301100000.0
2008-03-17 13:11:00,97.51,97.51,97.465,97.5,283500000.0
2008-03-17 13:12:00,97.5,97.63,97.485,97.62,1138100000.0
2008-03-17 13:13:00,97.62,97.62,97.57,97.59,1151200000.0
2008-03-17 13:14:00,97.585,97.62,97.555,97.62,442000000.0
2008-03-17 13:15:00,97.62,97.64,97.605,97.63,270800000.0
2008-03-17 13:16:00,97.63,97.64,97.58,97.58,177600000.0
2008-03-17 13:17:00,97.58,97.58,97.51,97.52,201500000.0
2008-03-17 13:18:00,97.52,97.555,97.51,97.55,227200000.0
2008-03-17 13:19:00,97.55,97.56,97.49,97.53,220300000.0
2008-03-17 13:20:00,97.53,97.58,97.495,97.58,253400000.0
2008-03-17 13:21:00,97.58,97.58,97.555,97.57,173300000.0
2008-03-17 13:22:00,97.57,97.57,97.44,97.455,386700000.0
2008-03-17 13:23:00,97.455,97.52,97.455,97.49,289900000.0
2008-03-17 13:24:00,97.49,97.495,97.46,97.465,322500000.0
2008-03-17 13:25:00,97.46,97.48,97.43,97.45,436200000.0
2008-03-17 13:26:00,97.45,97.475,97.43,97.465,243500000.0
2008-03-17 13:27:00,97.465,97.465,97.345,97.36,381300000.0
2008-03-17 13:28:00,97.355,97.36,97.205,97.225,343900000.0
2008-03-17 13:29:00,97.225,97.225,97.17,97.215,322500000.0
2008-03-17 13:30:00,97.215,97.24,97.205,97.235,295500000.0
2008-03-17 13:31:00,97.235,97.24,97.19,97.2,261400000.0
2008-03-17 13:32:00,97.2,97.235,97.18,97.22,397300000.0
2008-03-17 13:33:00,97.215,97.235,97.17,97.215,390900000.0
2008-03-17 13:34:00,97.22,97.29,97.21,97.285,349100000.0
2008-03-17 13:35:00,97.285,97.34,97.27,97.325,343500000.0
2008-03-17 13:36:00,97.32,97.32,97.26,97.26,541900000.0
2008-03-17 13:37:00,97.26,97.3,97.24,97.275,430100000.0
2008-03-17 13:38:00,97.275,97.275,97.22,97.225,220300000.0
2008-03-17 13:39:00,97.225,97.31,97.225,97.31,207100000.0
2008-03-17 13:40:00,97.31,97.33,97.27,97.305,212000000.0
2008-03-17 13:41:00,97.305,97.355,97.295,97.355,141000000.0
2008-03-17 13:42:00,97.355,97.48,97.355,97.455,190600000.0
2008-03-17 13:43:00,97.445,97.51,97.395,97.4,302900000.0
2008-03-17 13:44:00,97.4,97.46,97.4,97.445,214500000.0
2008-03-17 13:45:00,97.445,97.485,97.44,97.48,291400000.0
2008-03-17 13:46:00,97.48,97.51,97.48,97.51,149600000.0
2008-03-17 13:47:00,97.51,97.56,97.495,97.515,285200000.0
2008-03-17 13:48:00,97.535,97.58,97.525,97.565,321800000.0
2008-03-17 13:49:00,97.565,97.64,97.555,97.64,121600000.0
2008-03-17 13:50:00,97.64,97.64,97.57,97.585,176800000.0
2008-03-17 13:51:00,97.585,97.73,97.585,97.675,361700000.0
2008-03-17 13:52:00,97.68,97.7,97.565,97.59,446800000.0
2008-03-17 13:53:00,97.59,97.59,97.53,97.555,693000000.0
2008-03-17 13:54:00,97.555,97.62,97.545,97.56,422600000.0
2008-03-17 13:55:00,97.555,97.61,97.51,97.535,317900000.0
2008-03-17 13:56:00,97.535,97.54,97.47,97.51,538800000.0
2008-03-17 13:57:00,97.51,97.58,97.475,97.55,328800000.0
2008-03-17 13:58:00,97.55,97.565,97.4,97.43,236500000.0
2008-03-17 13:59:00,97.43,97.45,97.405,97.435,222600000.0
2008-03-17 14:00:00,97.435,97.46,97.43,97.435,256400000.0
2008-03-17 14:01:00,97.435,97.465,97.4,97.45,429200000.0
2008-03-17 14:02:00,97.45,97.545,97.45,97.47,371600000.0
2008-03-17 14:03:00,97.47,97.625,97.41,97.585,499100000.0
2008-03-17 14:04:00,97.585,97.625,97.575,97.625,336200000.0
2008-03-17 14:05:00,97.625,97.69,97.62,97.645,484000000.0
2008-03-17 14:06:00,97.645,97.69,97.63,97.66,697300000.0
2008-03-17 14:07:00,97.665,97.695,97.645,97.655,583500000.0
2008-03-17 14:08:00,97.655,97.66,97.61,97.635,659100000.0
2008-03-17 14:09:00,97.635,97.635,97.595,97.615,375200000.0
2008-03-17 14:10:00,97.615,97.625,97.6,97.605,277000000.0
2008-03-17 14:11:00,97.605,97.61,97.53,97.53,367400000.0
2008-03-17 14:12:00,97.53,97.55,97.47,97.49,630000000.0
2008-03-17 14:13:00,97.49,97.52,97.46,97.46,385100000.0
2008-03-17 14:14:00,97.46,97.46,97.32,97.375,613700000.0
2008-03-17 14:15:00,97.375,97.39,97.325,97.33,489000000.0
2008-03-17 14:16:00,97.33,97.38,97.325,97.38,407600000.0
2008-03-17 14:17:00,97.38,97.515,97.38,97.5,454200000.0
2008-03-17 14:18:00,97.505,97.51,97.42,97.44,558000000.0
2008-03-17 14:19:00,97.44,97.495,97.415,97.455,602000000.0
2008-03-17 14:20:00,97.455,97.48,97.4,97.435,625200000.0
2008-03-17 14:21:00,97.435,97.46,97.375,97.375,732000000.0
2008-03-17 14:22:00,97.385,97.44,97.335,97.365,627600000.0
2008-03-17 14:23:00,97.375,97.415,97.355,97.355,553800000.0
2008-03-17 14:24:00,97.35,97.435,97.35,97.425,653700000.0
2008-03-17 14:25:00,97.43,97.465,97.41,97.44,672000000.0
2008-03-17 14:26:00,97.44,97.46,97.385,97.4,637400000.0
2008-03-17 14:27:00,97.4,97.425,97.37,97.425,594300000.0
2008-03-17 14:28:00,97.425,97.425,97.295,97.345,615400000.0
2008-03-17 14:29:00,97.345,97.36,97.26,97.32,808400000.0
2008-03-17 14:30:00,97.32,97.345,97.25,97.29,867200000.0
2008-03-17 14:31:00,97.295,97.325,97.27,97.31,816200000.0
2008-03-17 14:32:00,97.31,97.36,97.295,97.32,699400000.0
2008-03-17 14:33:00,97.35,97.41,97.32,97.37,927500000.0
2008-03-17 14:34:00,97.37,97.38,97.285,97.31,711700000.0
2008-03-17 14:35:00,97.31,97.345,97.28,97.305,1071300000.0
2008-03-17 14:36:00,97.305,97.335,97.285,97.29,864500000.0
2008-03-17 14:37:00,97.29,97.325,97.29,97.3,277400000.0
2008-03-17 14:38:00,97.3,97.3,97.19,97.2,742700000.0
2008-03-17 14:39:00,97.2,97.225,97.13,97.14,494200000.0
2008-03-17 14:40:00,97.14,97.155,97.115,97.12,220800000.0
2008-03-17 14:41:00,97.12,97.15,97.07,97.1,653300000.0
2008-03-17 14:42:00,97.1,97.105,97.01,97.02,541000000.0
2008-03-17 14:43:00,97.025,97.03,96.91,96.94,662100000.0
2008-03-17 14:44:00,96.94,97.095,96.92,97.045,546100000.0
2008-03-17 14:45:00,97.045,97.09,97.025,97.08,585200000.0
2008-03-17 14:46:00,97.08,97.1,97.035,97.08,906600000.0
2008-03-17 14:47:00,97.08,97.1,97.045,97.08,868100000.0
2008-03-17 14:48:00,97.08,97.11,97.03,97.055,739900000.0
2008-03-17 14:49:00,97.055,97.085,97.015,97.015,649600000.0
2008-03-17 14:50:00,97.015,97.065,96.995,97.045,581800000.0
2008-03-17 14:51:00,97.045,97.125,97.045,97.105,608400000.0
2008-03-17 14:52:00,97.1,97.285,97.1,97.285,610700000.0
2008-03-17 14:53:00,97.3,97.32,97.225,97.275,701200000.0
2008-03-17 14:54:00,97.275,97.345,97.265,97.31,989600000.0
2008-03-17 14:55:00,97.31,97.42,97.31,97.42,918000000.0
2008-03-17 14:56:00,97.44,97.465,97.425,97.435,562400000.0
2008-03-17 14:57:00,97.435,97.435,97.365,97.405,717600000.0
2008-03-17 14:58:00,97.405,97.455,97.39,97.42,539500000.0
2008-03-17 14:59:00,97.42,97.47,97.405,97.445,703500000.0
2008-03-17 15:00:00,97.445,97.475,97.385,97.46,570800000.0
2008-03-17 15:01:00,97.46,97.54,97.455,97.495,556100000.0
2008-03-17 15:02:00,97.495,97.515,97.485,97.505,461800000.0
2008-03-17 15:03:00,97.52,97.52,97.43,97.48,496100000.0
2008-03-17 15:04:00,97.475,97.48,97.415,97.44,262300000.0
2008-03-17 15:05:00,97.44,97.49,97.44,97.44,226800000.0
2008-03-17 15:06:00,97.44,97.49,97.42,97.475,210100000.0
2008-03-17 15:07:00,97.475,97.48,97.42,97.42,294700000.0
2008-03-17 15:08:00,97.42,97.45,97.405,97.445,543300000.0
2008-03-17 15:09:00,97.445,97.475,97.405,97.45,345400000.0
2008-03-17 15:10:00,97.45,97.45,97.415,97.415,432800000.0
2008-03-17 15:11:00,97.415,97.415,97.355,97.365,520000000.0
2008-03-17 15:12:00,97.365,97.395,97.34,97.37,303100000.0
2008-03-17 15:13:00,97.37,97.405,97.355,97.355,493600000.0
2008-03-17 15:14:00,97.355,97.395,97.24,97.24,394400000.0
2008-03-17 15:15:00,97.24,97.26,97.155,97.255,552500000.0
2008-03-17 15:16:00,97.26,97.345,97.26,97.31,496200000.0
2008-03-17 15:17:00,97.31,97.35,97.3,97.315,311200000.0
2008-03-17 15:18:00,97.315,97.315,97.23,97.315,359600000.0
2008-03-17 15:19:00,97.31,97.51,97.3,97.495,639100000.0
2008-03-17 15:20:00,97.495,97.555,97.445,97.525,517200000.0
2008-03-17 15:21:00,97.525,97.53,97.465,97.47,642400000.0
2008-03-17 15:22:00,97.465,97.515,97.445,97.515,565400000.0
2008-03-17 15:23:00,97.515,97.515,97.45,97.475,544800000.0
2008-03-17 15:24:00,97.475,97.475,97.3,97.355,597200000.0
2008-03-17 15:25:00,97.365,97.395,97.325,97.34,518600000.0
2008-03-17 15:26:00,97.34,97.42,97.275,97.37,481900000.0
2008-03-17 15:27:00,97.37,97.415,97.345,97.4,420600000.0
2008-03-17 15:28:00,97.405,97.405,97.3,97.32,592500000.0
2008-03-17 15:29:00,97.32,97.36,97.295,97.34,659100000.0
2008-03-17 15:30:00,97.34,97.39,97.33,97.36,681300000.0
2008-03-17 15:31:00,97.36,97.405,97.35,97.395,601800000.0
2008-03-17 15:32:00,97.4,97.485,97.395,97.46,577000000.0
2008-03-17 15:33:00,97.46,97.51,97.435,97.475,342600000.0
2008-03-17 15:34:00,97.48,97.56,97.475,97.49,595800000.0
2008-03-17 15:35:00,97.485,97.67,97.47,97.67,376100000.0
2008-03-17 15:36:00,97.67,97.765,97.61,97.76,507300000.0
2008-03-17 15:37:00,97.765,97.85,97.735,97.735,585700000.0
2008-03-17 15:38:00,97.735,97.745,97.635,97.64,705200000.0
2008-03-17 15:39:00,97.635,97.665,97.6,97.625,605500000.0
2008-03-17 15:40:00,97.625,97.805,97.625,97.795,468200000.0
2008-03-17 15:41:00,97.795,97.805,97.725,97.75,559700000.0
2008-03-17 15:42:00,97.75,97.75,97.67,97.73,627600000.0
2008-03-17 15:43:00,97.73,97.745,97.69,97.72,540700000.0
2008-03-17 15:44:00,97.705,97.73,97.685,97.685,461800000.0
2008-03-17 15:45:00,97.68,97.72,97.63,97.63,439700000.0
2008-03-17 15:46:00,97.63,97.635,97.57,97.625,607200000.0
2008-03-17 15:47:00,97.63,97.79,97.625,97.755,374400000.0
2008-03-17 15:48:00,97.76,97.78,97.705,97.77,304800000.0
2008-03-17 15:49:00,97.765,97.83,97.71,97.8,343500000.0
2008-03-17 15:50:00,97.8,98.06,97.8,98.05,441900000.0
2008-03-17 15:51:00,98.04,98.14,98.03,98.055,504800000.0
2008-03-17 15:52:00,98.05,98.065,97.94,97.945,605000000.0
2008-03-17 15:53:00,97.94,97.975,97.835,97.84,492000000.0
2008-03-17 15:54:00,97.84,97.92,97.83,97.92,369500000.0
2008-03-17 15:55:00,97.92,97.925,97.86,97.88,331400000.0
2008-03-17 15:56:00,97.88,97.935,97.83,97.9,259500000.0
2008-03-17 15:57:00,97.905,97.905,97.83,97.83,458400000.0
2008-03-17 15:58:00,97.83,97.85,97.79,97.79,368100000.0
2008-03-17 15:59:00,97.79,97.79,97.715,97.79,423800000.0
2008-03-17 16:00:00,97.77,97.885,97.77,97.785,393500000.0
2008-03-17 16:01:00,97.785,97.845,97.785,97.81,335000000.0
2008-03-17 16:02:00,97.81,97.845,97.785,97.815,293200000.0
2008-03-17 16:03:00,97.82,97.825,97.715,97.715,360000000.0
2008-03-17 16:04:00,97.715,97.755,97.685,97.735,200800000.0
2008-03-17 16:05:00,97.735,97.79,97.54,97.55,364600000.0
2008-03-17 16:06:00,97.55,97.66,97.545,97.635,225600000.0
2008-03-17 16:07:00,97.635,97.64,97.54,97.63,422400000.0
2008-03-17 16:08:00,97.63,97.655,97.575,97.625,258600000.0
2008-03-17 16:09:00,97.625,97.73,97.62,97.67,287700000.0
2008-03-17 16:10:00,97.67,97.69,97.6,97.67,165400000.0
2008-03-17 16:11:00,97.67,97.75,97.64,97.67,128800000.0
2008-03-17 16:12:00,97.67,97.78,97.67,97.75,115800000.0
2008-03-17 16:13:00,97.75,97.77,97.72,97.73,148800000.0
2008-03-17 16:14:00,97.73,97.76,97.68,97.69,126800000.0
2008-03-17 16:15:00,97.69,97.7,97.555,97.62,225400000.0
2008-03-17 16:16:00,97.62,97.63,97.62,97.62,150900000.0
2008-03-17 16:17:00,97.62,97.63,97.56,97.6,124900000.0
2008-03-17 16:18:00,97.6,97.785,97.575,97.61,160200000.0
2008-03-17 16:19:00,97.61,97.655,97.61,97.635,335400000.0
2008-03-17 16:20:00,97.635,97.64,97.595,97.64,328200000.0
2008-03-17 16:21:00,97.64,97.655,97.64,97.655,121600000.0
2008-03-17 16:22:00,97.655,97.725,97.655,97.725,170000000.0
2008-03-17 16:23:00,97.725,97.745,97.665,97.675,192400000.0
2008-03-17 16:24:00,97.675,97.715,97.64,97.71,173600000.0
2008-03-17 16:25:00,97.71,97.78,97.71,97.78,189600000.0
2008-03-17 16:26:00,97.78,97.9,97.78,97.89,256000000.0
2008-03-17 16:27:00,97.89,97.96,97.875,97.875,224000000.0
2008-03-17 16:28:00,97.875,97.91,97.845,97.87,223200000.0
2008-03-17 16:29:00,97.875,97.89,97.8,97.8,231200000.0
2008-03-17 16:30:00,97.8,97.875,97.795,97.84,228000000.0
2008-03-17 16:31:00,97.84,97.84,97.755,97.76,269600000.0
2008-03-17 16:32:00,97.75,97.775,97.64,97.64,212000000.0
2008-03-17 16:33:00,97.64,97.655,97.585,97.605,271200000.0
2008-03-17 16:34:00,97.605,97.605,97.51,97.52,228000000.0
2008-03-17 16:35:00,97.52,97.555,97.455,97.465,238400000.0
2008-03-17 16:36:00,97.465,97.555,97.465,97.54,192000000.0
2008-03-17 16:37:00,97.54,97.57,97.525,97.57,230400000.0
2008-03-17 16:38:00,97.57,97.585,97.555,97.585,145600000.0
2008-03-17 16:39:00,97.585,97.655,97.56,97.655,189600000.0
2008-03-17 16:40:00,97.655,97.775,97.63,97.765,340300000.0
2008-03-17 16:41:00,97.775,97.775,97.68,97.68,226400000.0
2008-03-17 16:42:00,97.69,97.88,97.685,97.88,182700000.0
2008-03-17 16:43:00,97.885,97.905,97.815,97.875,245600000.0
2008-03-17 16:44:00,97.875,97.915,97.84,97.88,204800000.0
2008-03-17 16:45:00,97.88,97.88,97.74,97.775,336500000.0
2008-03-17 16:46:00,97.775,97.81,97.73,97.735,254000000.0
2008-03-17 16:47:00,97.735,97.805,97.735,97.755,321200000.0
2008-03-17 16:48:00,97.76,97.87,97.75,97.86,250200000.0
2008-03-17 16:49:00,97.86,97.87,97.81,97.835,327200000.0
2008-03-17 16:50:00,97.835,97.89,97.765,97.89,211400000.0
2008-03-17 16:51:00,97.88,97.96,97.845,97.96,244800000.0
2008-03-17 16:52:00,97.96,97.965,97.84,97.855,220800000.0
2008-03-17 16:53:00,97.855,97.88,97.825,97.835,203200000.0
2008-03-17 16:54:00,97.835,97.835,97.785,97.8,356600000.0
2008-03-17 16:55:00,97.8,97.84,97.75,97.84,322400000.0
2008-03-17 16:56:00,97.85,97.865,97.785,97.785,207200000.0
2008-03-17 16:57:00,97.785,97.815,97.755,97.755,240000000.0
2008-03-17 16:58:00,97.755,97.755,97.68,97.715,277000000.0
2008-03-17 16:59:00,97.715,97.715,97.605,97.645,280000000.0
2008-03-17 17:00:00,97.65,97.725,97.65,97.695,218400000.0
2008-03-17 17:01:00,97.695,97.695,97.645,97.685,220800000.0
2008-03-17 17:02:00,97.685,97.685,97.615,97.625,274400000.0
2008-03-17 17:03:00,97.63,97.66,97.62,97.65,192000000.0
2008-03-17 17:04:00,97.65,97.695,97.62,97.63,199200000.0
2008-03-17 17:05:00,97.63,97.66,97.61,97.66,164800000.0
2008-03-17 17:06:00,97.68,97.75,97.665,97.695,280300000.0
2008-03-17 17:07:00,97.695,97.74,97.695,97.7,160800000.0
2008-03-17 17:08:00,97.71,97.765,97.695,97.765,180000000.0
2008-03-17 17:09:00,97.765,97.77,97.705,97.72,180400000.0
2008-03-17 17:10:00,97.72,97.765,97.645,97.74,336000000.0
2008-03-17 17:11:00,97.74,97.74,97.66,97.675,286000000.0
2008-03-17 17:12:00,97.675,97.725,97.675,97.69,256800000.0
2008-03-17 17:13:00,97.69,97.715,97.66,97.67,220000000.0
2008-03-17 17:14:00,97.67,97.675,97.65,97.655,196100000.0
2008-03-17 17:15:00,97.655,97.665,97.605,97.61,346500000.0
2008-03-17 17:16:00,97.61,97.61,97.41,97.44,320600000.0
2008-03-17 17:17:00,97.44,97.44,97.325,97.33,352800000.0
2008-03-17 17:18:00,97.33,97.33,97.23,97.255,286000000.0
2008-03-17 17:19:00,97.26,97.34,97.26,97.335,214000000.0
2008-03-17 17:20:00,97.335,97.435,97.32,97.42,246600000.0
2008-03-17 17:21:00,97.42,97.44,97.395,97.41,192400000.0
2008-03-17 17:22:00,97.41,97.475,97.385,97.465,195200000.0
2008-03-17 17:23:00,97.465,97.47,97.42,97.47,184800000.0
2008-03-17 17:24:00,97.47,97.47,97.345,97.35,468000000.0
2008-03-17 17:25:00,97.35,97.39,97.35,97.36,529200000.0
2008-03-17 17:26:00,97.36,97.365,97.285,97.285,524400000.0
2008-03-17 17:27:00,97.285,97.3,97.245,97.25,670800000.0
2008-03-17 17:28:00,97.24,97.24,97.19,97.205,335200000.0
2008-03-17 17:29:00,97.205,97.275,97.205,97.255,376800000.0
2008-03-17 17:30:00,97.255,97.31,97.255,97.295,166400000.0
2008-03-17 17:31:00,97.295,97.34,97.28,97.315,155600000.0
2008-03-17 17:32:00,97.315,97.34,97.305,97.315,261600000.0
2008-03-17 17:33:00,97.315,97.44,97.315,97.39,357900000.0
2008-03-17 17:34:00,97.39,97.43,97.37,97.43,245100000.0
2008-03-17 17:35:00,97.43,97.465,97.41,97.465,202400000.0
2008-03-17 17:36:00,97.465,97.465,97.355,97.375,311600000.0
2008-03-17 17:37:00,97.375,97.42,97.34,97.39,331600000.0
2008-03-17 17:38:00,97.39,97.405,97.345,97.38,146000000.0
2008-03-17 17:39:00,97.38,97.455,97.36,97.445,200400000.0
2008-03-17 17:40:00,97.445,97.83,97.44,97.61,557300000.0
2008-03-17 17:41:00,97.62,97.74,97.575,97.74,720500000.0
2008-03-17 17:42:00,97.735,97.765,97.54,97.585,186000000.0
2008-03-17 17:43:00,97.585,97.605,97.52,97.565,279700000.0
2008-03-17 17:44:00,97.565,97.59,97.52,97.53,249600000.0
2008-03-17 17:45:00,97.53,97.555,97.47,97.47,301600000.0
2008-03-17 17:46:00,97.47,97.605,97.47,97.55,305200000.0
2008-03-17 17:47:00,97.545,97.59,97.545,97.57,261200000.0
2008-03-17 17:48:00,97.56,97.64,97.545,97.63,275600000.0
2008-03-17 17:49:00,97.63,97.69,97.55,97.56,372400000.0
2008-03-17 17:50:00,97.56,97.61,97.54,97.56,206400000.0
2008-03-17 17:51:00,97.56,97.56,97.48,97.485,294000000.0
2008-03-17 17:52:00,97.485,97.515,97.475,97.495,359600000.0
2008-03-17 17:53:00,97.495,97.53,97.475,97.49,186400000.0
2008-03-17 17:54:00,97.49,97.52,97.47,97.49,232200000.0
2008-03-17 17:55:00,97.49,97.5,97.365,97.39,516900000.0
2008-03-17 17:56:00,97.39,97.4,97.36,97.385,328200000.0
2008-03-17 17:57:00,97.385,97.455,97.38,97.42,343000000.0
2008-03-17 17:58:00,97.42,97.425,97.365,97.395,678700000.0
2008-03-17 17:59:00,97.395,97.395,97.07,97.08,300900000.0
2008-03-17 18:00:00,97.08,97.11,96.95,97.01,221100000.0
2008-03-17 18:01:00,97.01,97.01,96.9,96.93,184200000.0
2008-03-17 18:02:00,96.93,96.94,96.85,96.89,213300000.0
2008-03-17 18:03:00,96.9,96.96,96.89,96.96,412100000.0
2008-03-17 18:04:00,96.96,96.99,96.92,96.985,437200000.0
2008-03-17 18:05:00,96.985,97.055,96.975,97.035,173600000.0
2008-03-17 18:06:00,97.035,97.035,96.94,97.02,493999999.0
2008-03-17 18:07:00,97.02,97.03,96.98,97.025,171800000.0
2008-03-17 18:08:00,97.02,97.155,97.02,97.135,542400000.0
2008-03-17 18:09:00,97.135,97.15,97.07,97.1,371800000.0
2008-03-17 18:10:00,97.1,97.16,97.1,97.14,355000000.0
2008-03-17 18:11:00,97.135,97.14,97.085,97.11,339800000.0
2008-03-17 18:12:00,97.11,97.18,97.09,97.18,535900000.0
2008-03-17 18:13:00,97.18,97.24,97.175,97.18,450500000.0
2008-03-17 18:14:00,97.18,97.21,97.13,97.16,609700000.0
2008-03-17 18:15:00,97.165,97.18,97.14,97.17,417300000.0
2008-03-17 18:16:00,97.17,97.22,97.165,97.195,420800000.0
2008-03-17 18:17:00,97.195,97.205,97.13,97.155,386800000.0
2008-03-17 18:18:00,97.15,97.16,97.06,97.1,415500000.0
2008-03-17 18:19:00,97.1,97.1,97.08,97.085,290600000.0
2008-03-17 18:20:00,97.085,97.09,97.055,97.085,352800000.0
2008-03-17 18:21:00,97.085,97.11,97.06,97.09,443800000.0
2008-03-17 18:22:00,97.09,97.095,97.045,97.05,374000000.0
2008-03-17 18:23:00,97.055,97.055,96.935,97.015,573000000.0
2008-03-17 18:24:00,97.015,97.045,96.86,96.865,579200000.0
2008-03-17 18:25:00,96.865,96.905,96.81,96.875,555000000.0
2008-03-17 18:26:00,96.875,96.915,96.81,96.825,499100000.0
2008-03-17 18:27:00,96.825,96.86,96.82,96.845,389000000.0
2008-03-17 18:28:00,96.845,96.875,96.81,96.86,392800000.0
2008-03-17 18:29:00,96.865,96.95,96.865,96.925,389400000.0
2008-03-17 18:30:00,96.925,96.97,96.91,96.95,532400000.0
2008-03-17 18:31:00,96.94,96.945,96.84,96.88,568700000.0
2008-03-17 18:32:00,96.88,96.925,96.87,96.92,462600000.0
2008-03-17 18:33:00,96.92,97.01,96.92,96.975,235600000.0
2008-03-17 18:34:00,96.97,96.98,96.88,96.88,215600000.0
2008-03-17 18:35:00,96.885,96.965,96.875,96.95,420900000.0
2008-03-17 18:36:00,96.95,96.955,96.875,96.89,212800000.0
2008-03-17 18:37:00,96.895,96.95,96.885,96.935,191200000.0
2008-03-17 18:38:00,96.935,96.985,96.935,96.95,191200000.0
2008-03-17 18:39:00,96.94,96.975,96.92,96.975,238400000.0
2008-03-17 18:40:00,96.975,96.985,96.93,96.97,294100000.0
2008-03-17 18:41:00,96.97,96.995,96.905,96.93,350800000.0
2008-03-17 18:42:00,96.93,96.98,96.895,96.965,232800000.0
2008-03-17 18:43:00,96.965,96.97,96.895,96.92,269200000.0
2008-03-17 18:44:00,96.92,96.985,96.91,96.975,207400000.0
2008-03-17 18:45:00,96.975,97.025,96.96,96.99,204900000.0
2008-03-17 18:46:00,96.995,97.015,96.98,97.01,144800000.0
2008-03-17 18:47:00,97.01,97.02,96.995,97.015,126400000.0
2008-03-17 18:48:00,97.015,97.015,96.99,96.995,146400000.0
2008-03-17 18:49:00,97.0,97.005,96.98,96.995,273200000.0
2008-03-17 18:50:00,96.995,97.055,96.995,97.03,165600000.0
2008-03-17 18:51:00,97.03,97.075,97.005,97.07,196000000.0
2008-03-17 18:52:00,97.07,97.08,97.04,97.05,168800000.0
2008-03-17 18:53:00,97.06,97.095,97.03,97.08,187200000.0
2008-03-17 18:54:00,97.08,97.09,97.02,97.025,192800000.0
2008-03-17 18:55:00,97.025,97.08,97.01,97.08,179200000.0
2008-03-17 18:56:00,97.08,97.09,97.05,97.09,156000000.0
2008-03-17 18:57:00,97.09,97.16,97.08,97.145,278800000.0
2008-03-17 18:58:00,97.145,97.16,97.13,97.135,178400000.0
2008-03-17 18:59:00,97.135,97.14,97.05,97.1,240400000.0
2008-03-17 19:00:00,97.1,97.135,97.065,97.115,241000000.0
2008-03-17 19:01:00,97.115,97.135,97.09,97.1,134400000.0
2008-03-17 19:02:00,97.1,97.1,97.085,97.09,93600000.0
2008-03-17 19:03:00,97.09,97.14,97.09,97.125,169200000.0
2008-03-17 19:04:00,97.125,97.125,97.1,97.1,102400000.0
2008-03-17 19:05:00,97.1,97.1,97.03,97.045,237900000.0
2008-03-17 19:06:00,97.045,97.05,97.01,97.03,428600000.0
2008-03-17 19:07:00,97.03,97.07,97.03,97.06,472400000.0
2008-03-17 19:08:00,97.06,97.06,97.0,97.055,339600000.0
2008-03-17 19:09:00,97.055,97.055,96.99,96.99,141600000.0
2008-03-17 19:10:00,96.99,96.99,96.96,96.97,211200000.0
2008-03-17 19:11:00,96.97,96.99,96.94,96.975,237200000.0
2008-03-17 19:12:00,96.975,96.975,96.94,96.945,244400000.0
2008-03-17 19:13:00,96.945,96.995,96.935,96.97,129600000.0
2008-03-17 19:14:00,96.97,97.005,96.97,96.99,114800000.0
2008-03-17 19:15:00,96.99,96.99,96.95,96.96,254800000.0
2008-03-17 19:16:00,96.96,97.04,96.955,97.01,171200000.0
2008-03-17 19:17:00,97.01,97.015,96.98,96.985,146000000.0
2008-03-17 19:18:00,96.985,96.985,96.92,96.945,147900000.0
2008-03-17 19:19:00,96.945,96.96,96.935,96.96,149900000.0
2008-03-17 19:20:00,96.96,96.96,96.915,96.915,239900000.0
2008-03-17 19:21:00,96.915,96.92,96.87,96.88,310700000.0
2008-03-17 19:22:00,96.88,96.88,96.84,96.86,165400000.0
2008-03-17 19:23:00,96.865,96.875,96.835,96.835,163300000.0
2008-03-17 19:24:00,96.835,96.92,96.835,96.9,188000000.0
2008-03-17 19:25:00,96.9,96.9,96.78,96.78,278800000.0
2008-03-17 19:26:00,96.78,96.87,96.78,96.845,287200000.0
2008-03-17 19:27:00,96.845,96.89,96.82,96.875,278400000.0
2008-03-17 19:28:00,96.875,96.905,96.875,96.895,102400000.0
2008-03-17 19:29:00,96.895,96.94,96.875,96.94,200200000.0
2008-03-17 19:30:00,96.94,96.96,96.925,96.95,112400000.0
2008-03-17 19:31:00,96.95,96.985,96.94,96.94,196800000.0
2008-03-17 19:32:00,96.94,96.945,96.915,96.915,123200000.0
2008-03-17 19:33:00,96.915,96.925,96.89,96.915,246200000.0
2008-03-17 19:34:00,96.915,96.945,96.91,96.93,134800000.0
2008-03-17 19:35:00,96.93,96.99,96.93,96.99,179600000.0
2008-03-17 19:36:00,96.98,96.985,96.915,96.915,189200000.0
2008-03-17 19:37:00,96.92,96.975,96.91,96.92,367800000.0
2008-03-17 19:38:00,96.92,96.955,96.9,96.91,206400000.0
2008-03-17 19:39:00,96.91,96.92,96.84,96.845,231200000.0
2008-03-17 19:40:00,96.845,96.845,96.74,96.8,345100000.0
2008-03-17 19:41:00,96.8,96.82,96.78,96.81,200400000.0
2008-03-17 19:42:00,96.81,96.855,96.8,96.845,140800000.0
2008-03-17 19:43:00,96.845,96.88,96.82,96.84,148400000.0
2008-03-17 19:44:00,96.84,96.915,96.83,96.9,172000000.0
2008-03-17 19:45:00,96.9,96.945,96.885,96.935,187200000.0
2008-03-17 19:46:00,96.935,96.955,96.905,96.93,161200000.0
2008-03-17 19:47:00,96.93,96.99,96.9,96.99,206000000.0
2008-03-17 19:48:00,96.99,97.01,96.97,96.995,241600000.0
2008-03-17 19:49:00,96.995,97.04,96.98,97.035,448600000.0
2008-03-17 19:50:00,97.04,97.06,96.935,96.96,219800000.0
2008-03-17 19:51:00,96.96,97.015,96.94,96.98,166400000.0
2008-03-17 19:52:00,96.98,97.055,96.98,97.055,260000000.0
2008-03-17 19:53:00,97.055,97.075,97.025,97.025,236800000.0
2008-03-17 19:54:00,97.02,97.05,97.02,97.03,328100000.0
2008-03-17 19:55:00,97.03,97.05,97.015,97.015,401200000.0
2008-03-17 19:56:00,97.015,97.03,96.985,96.985,368800000.0
2008-03-17 19:57:00,96.99,97.015,96.94,97.01,341900000.0
2008-03-17 19:58:00,97.01,97.05,97.01,97.01,222800000.0
2008-03-17 19:59:00,97.01,97.09,97.0,97.09,239300000.0
2008-03-17 20:00:00,97.09,97.17,97.05,97.16,330300000.0
2008-03-17 20:01:00,97.165,97.22,97.1,97.135,431500000.0
2008-03-17 20:02:00,97.135,97.16,97.11,97.15,396100000.0
2008-03-17 20:03:00,97.15,97.195,97.125,97.195,391300000.0
2008-03-17 20:04:00,97.195,97.3,97.15,97.285,525200000.0
2008-03-17 20:05:00,97.29,97.3,97.25,97.275,462300000.0
2008-03-17 20:06:00,97.275,97.3,97.25,97.3,348700000.0
2008-03-17 20:07:00,97.3,97.35,97.3,97.35,231000000.0
2008-03-17 20:08:00,97.35,97.41,97.35,97.4,313400000.0
2008-03-17 20:09:00,97.39,97.39,97.33,97.35,485100000.0
2008-03-17 20:10:00,97.34,97.35,97.26,97.26,300900000.0
2008-03-17 20:11:00,97.26,97.26,97.17,97.175,516400000.0
2008-03-17 20:12:00,97.175,97.175,97.07,97.14,429600000.0
2008-03-17 20:13:00,97.14,97.155,97.115,97.15,421000000.0
2008-03-17 20:14:00,97.15,97.18,97.13,97.145,460500000.0
2008-03-17 20:15:00,97.145,97.145,97.1,97.13,400100000.0
2008-03-17 20:16:00,97.125,97.125,97.06,97.085,465900000.0
2008-03-17 20:17:00,97.085,97.15,97.075,97.15,452900000.0
2008-03-17 20:18:00,97.15,97.185,97.095,97.16,393300000.0
2008-03-17 20:19:00,97.16,97.2,97.135,97.14,402600000.0
2008-03-17 20:20:00,97.145,97.23,97.14,97.205,549500000.0
2008-03-17 20:21:00,97.205,97.215,97.17,97.17,456200000.0
2008-03-17 20:22:00,97.17,97.22,97.17,97.21,452400000.0
2008-03-17 20:23:00,97.21,97.23,97.14,97.165,312000000.0
2008-03-17 20:24:00,97.16,97.205,97.135,97.135,285100000.0
2008-03-17 20:25:00,97.14,97.155,97.135,97.145,244300000.0
2008-03-17 20:26:00,97.14,97.165,97.13,97.155,177600000.0
2008-03-17 20:27:00,97.155,97.165,97.15,97.15,76000000.0
2008-03-17 20:28:00,97.15,97.16,97.09,97.09,268500000.0
2008-03-17 20:29:00,97.09,97.12,97.09,97.1,248000000.0
2008-03-17 20:30:00,97.1,97.125,97.1,97.12,167200000.0
2008-03-17 20:31:00,97.12,97.13,97.105,97.115,148800000.0
2008-03-17 20:32:00,97.115,97.145,97.1,97.12,105600000.0
2008-03-17 20:33:00,97.12,97.195,97.115,97.19,161600000.0
2008-03-17 20:34:00,97.195,97.255,97.19,97.25,196600000.0
2008-03-17 20:35:00,97.25,97.285,97.245,97.285,142400000.0
2008-03-17 20:36:00,97.285,97.335,97.285,97.32,165200000.0
2008-03-17 20:37:00,97.32,97.4,97.315,97.385,183200000.0
2008-03-17 20:38:00,97.385,97.385,97.3,97.34,241000000.0
2008-03-17 20:39:00,97.34,97.4,97.33,97.39,139200000.0
2008-03-17 20:40:00,97.39,97.395,97.315,97.37,203600000.0
2008-03-17 20:41:00,97.37,97.43,97.37,97.43,175600000.0
2008-03-17 20:42:00,97.43,97.485,97.42,97.44,296300000.0
2008-03-17 20:43:00,97.44,97.46,97.43,97.435,378200000.0
2008-03-17 20:44:00,97.435,97.435,97.38,97.405,274000000.0
2008-03-17 20:45:00,97.405,97.49,97.405,97.485,300900000.0
2008-03-17 20:46:00,97.475,97.48,97.365,97.365,333000000.0
2008-03-17 20:47:00,97.36,97.385,97.28,97.31,749200000.0
2008-03-17 20:48:00,97.31,97.33,97.275,97.295,342000000.0
2008-03-17 20:49:00,97.3,97.31,97.26,97.3,306400000.0
2008-03-17 20:50:00,97.3,97.365,97.28,97.33,477600000.0
2008-03-17 20:51:00,97.33,97.345,97.29,97.33,618400000.0
2008-03-17 20:52:00,97.335,97.335,97.285,97.325,490000000.0
2008-03-17 20:53:00,97.325,97.355,97.3,97.315,287000000.0
2008-03-17 20:54:00,97.315,97.32,97.27,97.27,341300000.0
2008-03-17 20:55:00,97.27,97.3,97.26,97.29,269300000.0
2008-03-17 20:56:00,97.29,97.31,97.255,97.295,178700000.0
2008-03-17 20:57:00,97.295,97.37,97.295,97.335,492300000.0
2008-03-17 20:58:00,97.335,97.355,97.325,97.325,276500000.0
2008-03-17 20:59:00,97.325,97.34,97.285,97.315,238500000.0
2008-03-17 21:00:00,97.32,97.335,97.27,97.295,310500000.0
2008-03-17 21:01:00,97.295,97.325,97.26,97.3,283400000.0
2008-03-17 21:02:00,97.3,97.365,97.3,97.335,201100000.0
2008-03-17 21:03:00,97.335,97.415,97.335,97.415,180800000.0
2008-03-17 21:04:00,97.425,97.43,97.35,97.395,507500000.0
2008-03-17 21:05:00,97.395,97.49,97.38,97.49,208000000.0
2008-03-17 21:06:00,97.49,97.57,97.47,97.49,295200000.0
2008-03-17 21:07:00,97.49,97.505,97.42,97.435,547600000.0
2008-03-17 21:08:00,97.435,97.475,97.43,97.47,218600000.0
2008-03-17 21:09:00,97.47,97.49,97.43,97.455,308500000.0
2008-03-17 21:10:00,97.455,97.48,97.44,97.45,424800000.0
2008-03-17 21:11:00,97.45,97.48,97.435,97.44,239100000.0
2008-03-17 21:12:00,97.44,97.46,97.405,97.405,261400000.0
2008-03-17 21:13:00,97.41,97.445,97.4,97.43,309800000.0
2008-03-17 21:14:00,97.43,97.445,97.385,97.445,375600000.0
2008-03-17 21:15:00,97.445,97.45,97.425,97.45,299200000.0
2008-03-17 21:16:00,97.45,97.495,97.435,97.435,296000000.0
2008-03-17 21:17:00,97.435,97.445,97.415,97.415,153600000.0
2008-03-17 21:18:00,97.415,97.43,97.395,97.42,134400000.0
2008-03-17 21:19:00,97.42,97.44,97.415,97.43,125600000.0
2008-03-17 21:20:00,97.43,97.49,97.43,97.48,175200000.0
2008-03-17 21:21:00,97.48,97.51,97.47,97.5,282400000.0
2008-03-17 21:22:00,97.5,97.52,97.44,97.47,335200000.0
2008-03-17 21:23:00,97.475,97.52,97.445,97.51,341600000.0
2008-03-17 21:24:00,97.515,97.59,97.515,97.56,176800000.0
2008-03-17 21:25:00,97.56,97.705,97.55,97.705,203500000.0
2008-03-17 21:26:00,97.705,97.75,97.695,97.715,502000000.0
2008-03-17 21:27:00,97.72,97.725,97.705,97.72,546700000.0
2008-03-17 21:28:00,97.72,97.725,97.68,97.68,592700000.0
2008-03-17 21:29:00,97.68,97.695,97.68,97.68,421499999.0
2008-03-17 21:30:00,97.68,97.68,97.65,97.68,360800000.0
2008-03-17 21:31:00,97.68,97.715,97.68,97.68,264000000.0
2008-03-17 21:32:00,97.68,97.685,97.68,97.68,233600000.0
2008-03-17 21:33:00,97.68,97.725,97.68,97.725,246400000.0
2008-03-17 21:34:00,97.725,97.775,97.725,97.77,180600000.0
2008-03-17 21:35:00,97.76,97.86,97.76,97.855,259200000.0
2008-03-17 21:36:00,97.855,97.875,97.82,97.83,450900000.0
2008-03-17 21:37:00,97.83,97.905,97.805,97.88,207100000.0
2008-03-17 21:38:00,97.88,97.89,97.835,97.865,212000000.0
2008-03-17 21:39:00,97.86,97.89,97.84,97.88,212800000.0
2008-03-17 21:40:00,97.88,97.9,97.84,97.88,506100000.0
2008-03-17 21:41:00,97.88,97.895,97.845,97.89,438700000.0
2008-03-17 21:42:00,97.89,97.89,97.835,97.875,246500000.0
2008-03-17 21:43:00,97.875,97.885,97.81,97.825,250800000.0
2008-03-17 21:44:00,97.825,97.845,97.8,97.845,447000000.0
2008-03-17 21:45:00,97.845,97.855,97.785,97.815,348300000.0
2008-03-17 21:46:00,97.805,97.815,97.765,97.77,231500000.0
2008-03-17 21:47:00,97.77,97.775,97.72,97.75,269600000.0
2008-03-17 21:48:00,97.75,97.75,97.68,97.68,223200000.0
2008-03-17 21:49:00,97.68,97.705,97.68,97.705,236000000.0
2008-03-17 21:50:00,97.705,97.705,97.68,97.68,177600000.0
2008-03-17 21:51:00,97.68,97.715,97.68,97.68,267200000.0
2008-03-17 21:52:00,97.68,97.68,97.6,97.625,284000000.0
2008-03-17 21:53:00,97.62,97.67,97.605,97.615,185600000.0
2008-03-17 21:54:00,97.615,97.64,97.61,97.64,158400000.0
2008-03-17 21:55:00,97.64,97.64,97.6,97.6,88000000.0
2008-03-17 21:56:00,97.6,97.605,97.59,97.6,67200000.0
2008-03-17 21:57:00,97.6,97.605,97.525,97.525,165600000.0
2008-03-17 21:58:00,97.525,97.525,97.455,97.46,393400000.0
2008-03-17 21:59:00,97.46,97.46,97.445,97.445,298200000.0
2008-03-17 22:00:00,97.445,97.46,97.41,97.45,454600000.0
2008-03-17 22:01:00,97.45,97.49,97.44,97.45,495900000.0
2008-03-17 22:02:00,97.45,97.45,97.4,97.41,573200000.0
2008-03-17 22:03:00,97.41,97.42,97.37,97.38,548800000.0
2008-03-17 22:04:00,97.38,97.39,97.35,97.36,238900000.0
2008-03-17 22:05:00,97.36,97.4,97.335,97.4,539500000.0
2008-03-17 22:06:00,97.4,97.41,97.28,97.365,547800000.0
2008-03-17 22:07:00,97.365,97.385,97.355,97.38,437300000.0
2008-03-17 22:08:00,97.38,97.39,97.365,97.375,391200000.0
2008-03-17 22:09:00,97.365,97.375,97.35,97.37,422600000.0
2008-03-17 22:10:00,97.37,97.385,97.355,97.365,442000000.0
2008-03-17 22:11:00,97.365,97.405,97.365,97.38,287100000.0
2008-03-17 22:12:00,97.38,97.38,97.365,97.38,328600000.0
2008-03-17 22:13:00,97.38,97.405,97.38,97.385,403000000.0
2008-03-17 22:14:00,97.385,97.41,97.385,97.39,310400000.0
2008-03-17 22:15:00,97.39,97.41,97.39,97.4,368000000.0
2008-03-17 22:16:00,97.4,97.4,97.39,97.4,260200000.0
2008-03-17 22:17:00,97.4,97.405,97.36,97.365,410600000.0
2008-03-17 22:18:00,97.365,97.38,97.355,97.37,407100000.0
2008-03-17 22:19:00,97.37,97.39,97.315,97.335,635500000.0
2008-03-17 22:20:00,97.335,97.365,97.315,97.335,419000000.0
2008-03-17 22:21:00,97.33,97.335,97.29,97.325,508700000.0
2008-03-17 22:22:00,97.32,97.35,97.275,97.275,591100000.0
2008-03-17 22:23:00,97.275,97.345,97.275,97.32,430300000.0
2008-03-17 22:24:00,97.32,97.32,97.29,97.31,345900000.0
2008-03-17 22:25:00,97.31,97.34,97.29,97.335,424900000.0
2008-03-17 22:26:00,97.335,97.335,97.315,97.315,229600000.0
2008-03-17 22:27:00,97.32,97.35,97.315,97.325,279200000.0
2008-03-17 22:28:00,97.325,97.36,97.32,97.335,389100000.0
2008-03-17 22:29:00,97.335,97.365,97.335,97.365,376000000.0
2008-03-17 22:30:00,97.365,97.385,97.345,97.38,454000000.0
2008-03-17 22:31:00,97.38,97.4,97.365,97.365,334400000.0
2008-03-17 22:32:00,97.365,97.38,97.365,97.375,181200000.0
2008-03-17 22:33:00,97.375,97.42,97.375,97.415,258000000.0
2008-03-17 22:34:00,97.415,97.445,97.415,97.445,281600000.0
2008-03-17 22:35:00,97.445,97.45,97.43,97.435,291800000.0
2008-03-17 22:36:00,97.435,97.445,97.405,97.435,316200000.0
2008-03-17 22:37:00,97.435,97.45,97.43,97.45,229400000.0
2008-03-17 22:38:00,97.45,97.45,97.425,97.435,308400000.0
2008-03-17 22:39:00,97.435,97.435,97.415,97.425,229000000.0
2008-03-17 22:40:00,97.425,97.43,97.41,97.42,328800000.0
2008-03-17 22:41:00,97.42,97.46,97.42,97.46,312800000.0
2008-03-17 22:42:00,97.46,97.495,97.455,97.49,352300000.0
2008-03-17 22:43:00,97.485,97.515,97.485,97.5,199000000.0
2008-03-17 22:44:00,97.5,97.575,97.5,97.575,274400000.0
2008-03-17 22:45:00,97.575,97.67,97.56,97.67,430400000.0
2008-03-17 22:46:00,97.665,97.68,97.61,97.625,430800000.0
2008-03-17 22:47:00,97.625,97.625,97.6,97.6,164000000.0
2008-03-17 22:48:00,97.6,97.615,97.6,97.6,182400000.0
2008-03-17 22:49:00,97.6,97.62,97.59,97.62,205200000.0
2008-03-17 22:50:00,97.62,97.655,97.6,97.615,77600000.0
2008-03-17 22:51:00,97.615,97.645,97.6,97.63,258400000.0
2008-03-17 22:52:00,97.63,97.7,97.63,97.66,337900000.0
2008-03-17 22:53:00,97.66,97.665,97.585,97.615,479600000.0
2008-03-17 22:54:00,97.61,97.62,97.595,97.595,310400000.0
2008-03-17 22:55:00,97.595,97.605,97.585,97.585,228200000.0
2008-03-17 22:56:00,97.585,97.59,97.585,97.585,44000000.0
2008-03-17 22:57:00,97.585,97.585,97.575,97.585,14600000.0
2008-03-17 22:58:00,97.585,97.585,97.575,97.575,13000000.0
2008-03-17 22:59:00,97.58,97.58,97.46,97.46,88500000.0
2008-03-17 23:00:00,97.46,97.46,97.43,97.43,60100000.0
2008-03-17 23:01:00,97.46,97.57,97.46,97.53,308100000.0
2008-03-17 23:02:00,97.47,97.52,97.47,97.51,308100000.0
2008-03-17 23:03:00,97.51,97.51,97.49,97.49,395000000.0
2008-03-17 23:04:00,97.49,97.51,97.47,97.49,418700000.0
2008-03-17 23:05:00,97.49,97.5,97.48,97.5,450300000.0
2008-03-17 23:06:00,97.49,97.49,97.49,97.49,15800000.0
2008-03-17 23:07:00,97.59,97.62,97.59,97.62,9600000.0
2008-03-17 23:08:00,97.48,97.49,97.465,97.465,9600000.0
2008-03-17 23:09:00,97.48,97.5,97.48,97.5,222400000.0
2008-03-17 23:10:00,97.5,97.5,97.49,97.5,371300000.0
2008-03-17 23:11:00,97.5,97.58,97.5,97.545,38700000.0
2008-03-17 23:12:00,97.545,97.55,97.54,97.55,16200000.0
2008-03-17 23:13:00,97.55,97.55,97.54,97.55,18600000.0
2008-03-17 23:14:00,97.55,97.55,97.54,97.545,14400000.0
2008-03-17 23:15:00,97.545,97.545,97.525,97.545,13800000.0
2008-03-17 23:16:00,97.545,97.565,97.49,97.565,53600000.0
2008-03-17 23:17:00,97.565,97.605,97.53,97.57,16200000.0
2008-03-17 23:18:00,97.57,97.57,97.545,97.56,165300000.0
2008-03-17 23:19:00,97.58,97.615,97.58,97.615,171600000.0
2008-03-17 23:20:00,97.615,97.615,97.585,97.585,18200000.0
2008-03-17 23:21:00,97.585,97.595,97.57,97.58,133900000.0
2008-03-17 23:22:00,97.58,97.625,97.58,97.615,26100000.0
2008-03-17 23:23:00,97.615,97.645,97.615,97.635,13500000.0
2008-03-17 23:24:00,97.635,97.635,97.635,97.635,7800000.0
2008-03-17 23:25:00,97.65,97.69,97.65,97.665,15000000.0
2008-03-17 23:26:00,97.665,97.665,97.61,97.63,25600000.0
2008-03-17 23:27:00,97.63,97.635,97.625,97.625,11400000.0
2008-03-17 23:28:00,97.625,97.645,97.625,97.645,9600000.0
2008-03-17 23:29:00,97.645,97.65,97.645,97.645,51900000.0
2008-03-17 23:30:00,97.645,97.645,97.625,97.625,108000000.0
2008-03-17 23:31:00,97.625,97.65,97.625,97.64,140000000.0
2008-03-17 23:32:00,97.64,97.685,97.63,97.685,220000000.0
2008-03-17 23:33:00,97.685,97.725,97.68,97.72,152400000.0
2008-03-17 23:34:00,97.72,97.795,97.715,97.73,273400000.0
2008-03-17 23:35:00,97.73,97.745,97.715,97.73,180000000.0
2008-03-17 23:36:00,97.73,97.73,97.66,97.66,227900000.0
2008-03-17 23:37:00,97.66,97.66,97.635,97.655,188000000.0
2008-03-17 23:38:00,97.655,97.66,97.635,97.635,176000000.0
2008-03-17 23:39:00,97.635,97.635,97.59,97.59,180000000.0
2008-03-17 23:40:00,97.565,97.57,97.545,97.565,124000000.0
2008-03-17 23:41:00,97.565,97.57,97.505,97.52,156000000.0
2008-03-17 23:42:00,97.52,97.525,97.515,97.525,84000000.0
2008-03-17 23:43:00,97.52,97.52,97.515,97.515,88000000.0
2008-03-17 23:44:00,97.515,97.54,97.515,97.515,115900000.0
2008-03-17 23:45:00,97.515,97.565,97.5,97.51,236000000.0
2008-03-17 23:46:00,97.51,97.51,97.42,97.435,240000000.0
2008-03-17 23:47:00,97.435,97.45,97.4,97.41,200000000.0
2008-03-17 23:48:00,97.41,97.445,97.395,97.42,312000000.0
2008-03-17 23:49:00,97.42,97.42,97.335,97.345,320000000.0
2008-03-17 23:50:00,97.345,97.36,97.34,97.355,116000000.0
2008-03-17 23:51:00,97.355,97.375,97.35,97.375,248000000.0
2008-03-17 23:52:00,97.375,97.385,97.355,97.365,144000000.0
2008-03-17 23:53:00,97.365,97.365,97.365,97.365,48000000.0
2008-03-17 23:54:00,97.365,97.365,97.365,97.365,64000000.0
2008-03-17 23:55:00,97.365,97.37,97.365,97.37,64000000.0
2008-03-17 23:56:00,97.37,97.37,97.36,97.37,92000000.0
2008-03-17 23:57:00,97.37,97.37,97.36,97.37,84000000.0
2008-03-17 23:58:00,97.37,97.375,97.36,97.36,160000000.0
2008-03-17 23:59:00,97.36,97.41,97.36,97.41,320000000.0
2008-03-18 00:00:00,97.41,97.47,97.41,97.45,204000000.0
2008-03-18 00:01:00,97.45,97.53,97.445,97.49,370800000.0
2008-03-18 00:02:00,97.5,97.6,97.5,97.555,506700000.0
2008-03-18 00:03:00,97.555,97.6,97.555,97.59,280000000.0
2008-03-18 00:04:00,97.59,97.59,97.555,97.575,168000000.0
2008-03-18 00:05:00,97.575,97.615,97.56,97.58,308000000.0
2008-03-18 00:06:00,97.58,97.61,97.58,97.585,188000000.0
2008-03-18 00:07:00,97.6,97.61,97.59,97.61,164000000.0
2008-03-18 00:08:00,97.61,97.61,97.605,97.605,112000000.0
2008-03-18 00:09:00,97.605,97.635,97.595,97.62,243900000.0
2008-03-18 00:10:00,97.62,97.65,97.61,97.65,300000000.0
2008-03-18 00:11:00,97.65,97.665,97.625,97.65,283700000.0
2008-03-18 00:12:00,97.65,97.665,97.64,97.64,163900000.0
2008-03-18 00:13:00,97.64,97.645,97.64,97.645,91900000.0
2008-03-18 00:14:00,97.645,97.655,97.635,97.655,88000000.0
2008-03-18 00:15:00,97.655,97.655,97.65,97.65,76000000.0
2008-03-18 00:16:00,97.65,97.715,97.65,97.705,212000000.0
2008-03-18 00:17:00,97.705,97.72,97.69,97.72,276000000.0
2008-03-18 00:18:00,97.72,97.72,97.645,97.665,185000000.0
2008-03-18 00:19:00,97.665,97.665,97.64,97.645,90400000.0
2008-03-18 00:20:00,97.645,97.7,97.645,97.665,177600000.0
2008-03-18 00:21:00,97.665,97.675,97.65,97.675,172300000.0
2008-03-18 00:22:00,97.675,97.68,97.67,97.67,80000000.0
2008-03-18 00:23:00,97.67,97.67,97.64,97.655,115200000.0
2008-03-18 00:24:00,97.655,97.655,97.62,97.63,182400000.0
2008-03-18 00:25:00,97.63,97.63,97.615,97.63,101600000.0
2008-03-18 00:26:00,97.63,97.65,97.63,97.65,84000000.0
2008-03-18 00:27:00,97.65,97.65,97.62,97.63,132000000.0
2008-03-18 00:28:00,97.63,97.63,97.595,97.61,176000000.0
2008-03-18 00:29:00,97.61,97.61,97.59,97.6,140400000.0
2008-03-18 00:30:00,97.6,97.6,97.595,97.595,68000000.0
2008-03-18 00:31:00,97.595,97.595,97.57,97.575,152000000.0
2008-03-18 00:32:00,97.575,97.575,97.57,97.575,72000000.0
2008-03-18 00:33:00,97.575,97.58,97.575,97.58,64000000.0
2008-03-18 00:34:00,97.58,97.6,97.575,97.6,188000000.0
2008-03-18 00:35:00,97.6,97.605,97.53,97.56,257200000.0
2008-03-18 00:36:00,97.565,97.575,97.56,97.575,128800000.0
2008-03-18 00:37:00,97.58,97.635,97.58,97.61,209600000.0
2008-03-18 00:38:00,97.61,97.615,97.595,97.615,124000000.0
2008-03-18 00:39:00,97.615,97.62,97.6,97.6,164000000.0
2008-03-18 00:40:00,97.6,97.61,97.575,97.575,152000000.0
2008-03-18 00:41:00,97.575,97.58,97.575,97.58,80000000.0
2008-03-18 00:42:00,97.58,97.585,97.545,97.555,176400000.0
2008-03-18 00:43:00,97.555,97.595,97.555,97.565,168000000.0
2008-03-18 00:44:00,97.565,97.65,97.56,97.62,198400000.0
2008-03-18 00:45:00,97.62,97.64,97.6,97.61,140000000.0
2008-03-18 00:46:00,97.61,97.63,97.61,97.63,124000000.0
2008-03-18 00:47:00,97.63,97.69,97.62,97.69,309600000.0
2008-03-18 00:48:00,97.69,97.715,97.67,97.71,328800000.0
2008-03-18 00:49:00,97.71,97.715,97.695,97.705,281600000.0
2008-03-18 00:50:00,97.705,97.71,97.6,97.6,300500000.0
2008-03-18 00:51:00,97.6,97.64,97.555,97.62,372800000.0
2008-03-18 00:52:00,97.62,97.62,97.575,97.59,268400000.0
2008-03-18 00:53:00,97.59,97.6,97.56,97.585,314200000.0
2008-03-18 00:54:00,97.585,97.59,97.58,97.59,168000000.0
2008-03-18 00:55:00,97.595,97.605,97.575,97.575,139200000.0
2008-03-18 00:56:00,97.575,97.575,97.52,97.555,232000000.0
2008-03-18 00:57:00,97.555,97.555,97.51,97.53,266400000.0
2008-03-18 00:58:00,97.53,97.565,97.525,97.55,221600000.0
2008-03-18 00:59:00,97.55,97.55,97.525,97.535,152000000.0
2008-03-18 01:00:00,97.535,97.66,97.535,97.66,194600000.0
2008-03-18 01:01:00,97.66,97.665,97.625,97.635,228000000.0
2008-03-18 01:02:00,97.635,97.665,97.62,97.64,168000000.0
2008-03-18 01:03:00,97.64,97.65,97.595,97.6,220000000.0
2008-03-18 01:04:00,97.6,97.64,97.6,97.64,185700000.0
2008-03-18 01:05:00,97.64,97.665,97.64,97.665,126500000.0
2008-03-18 01:06:00,97.66,97.67,97.65,97.65,135700000.0
2008-03-18 01:07:00,97.65,97.675,97.635,97.635,146200000.0
2008-03-18 01:08:00,97.635,97.685,97.635,97.665,216100000.0
2008-03-18 01:09:00,97.665,97.665,97.655,97.66,158400000.0
2008-03-18 01:10:00,97.66,97.7,97.66,97.7,232700000.0
2008-03-18 01:11:00,97.7,97.775,97.7,97.745,282900000.0
2008-03-18 01:12:00,97.745,97.755,97.72,97.74,166300000.0
2008-03-18 01:13:00,97.74,97.74,97.72,97.72,78400000.0
2008-03-18 01:14:00,97.72,97.74,97.72,97.72,171800000.0
2008-03-18 01:15:00,97.72,97.73,97.695,97.73,164200000.0
2008-03-18 01:16:00,97.73,97.73,97.71,97.725,110800000.0
2008-03-18 01:17:00,97.725,97.785,97.725,97.785,212100000.0
2008-03-18 01:18:00,97.79,97.795,97.77,97.775,76000000.0
2008-03-18 01:19:00,97.775,97.805,97.77,97.805,111600000.0
2008-03-18 01:20:00,97.805,97.805,97.77,97.78,139600000.0
2008-03-18 01:21:00,97.78,97.79,97.75,97.75,47000000.0
2008-03-18 01:22:00,97.75,97.78,97.75,97.78,19200000.0
2008-03-18 01:23:00,97.78,97.79,97.77,97.78,28000000.0
2008-03-18 01:24:00,97.78,97.78,97.75,97.76,41500000.0
2008-03-18 01:25:00,97.76,97.77,97.76,97.77,10500000.0
2008-03-18 01:26:00,97.77,97.785,97.76,97.77,160000000.0
2008-03-18 01:27:00,97.77,97.815,97.77,97.8,282500000.0
2008-03-18 01:28:00,97.795,97.81,97.79,97.8,245700000.0
2008-03-18 01:29:00,97.79,97.805,97.79,97.8,190200000.0
2008-03-18 01:30:00,97.81,97.81,97.77,97.775,82000000.0
2008-03-18 01:31:00,97.775,97.81,97.77,97.795,161600000.0
2008-03-18 01:32:00,97.795,97.82,97.76,97.76,244200000.0
2008-03-18 01:33:00,97.76,97.83,97.76,97.81,290100000.0
2008-03-18 01:34:00,97.81,97.81,97.76,97.79,281000000.0
2008-03-18 01:35:00,97.79,97.81,97.735,97.795,482000000.0
2008-03-18 01:36:00,97.795,97.83,97.795,97.805,189300000.0
2008-03-18 01:37:00,97.805,97.81,97.79,97.8,85400000.0
2008-03-18 01:38:00,97.8,97.8,97.78,97.795,138400000.0
2008-03-18 01:39:00,97.795,97.795,97.78,97.79,153200000.0
2008-03-18 01:40:00,97.79,97.805,97.775,97.785,36100000.0
2008-03-18 01:41:00,97.785,97.785,97.705,97.74,172700000.0
2008-03-18 01:42:00,97.74,97.755,97.72,97.735,147000000.0
2008-03-18 01:43:00,97.735,97.735,97.7,97.715,47500000.0
2008-03-18 01:44:00,97.715,97.73,97.7,97.73,50800000.0
2008-03-18 01:45:00,97.73,97.73,97.715,97.72,114400000.0
2008-03-18 01:46:00,97.72,97.725,97.685,97.71,243900000.0
2008-03-18 01:47:00,97.71,97.73,97.69,97.72,200200000.0
2008-03-18 01:48:00,97.72,97.73,97.71,97.72,210200000.0
2008-03-18 01:49:00,97.72,97.725,97.64,97.66,148400000.0
2008-03-18 01:50:00,97.655,97.67,97.57,97.665,529800000.0
2008-03-18 01:51:00,97.665,97.67,97.62,97.67,343800000.0
2008-03-18 01:52:00,97.67,97.7,97.665,97.7,259400000.0
2008-03-18 01:53:00,97.7,97.72,97.65,97.67,268300000.0
2008-03-18 01:54:00,97.67,97.67,97.6,97.63,223700000.0
2008-03-18 01:55:00,97.625,97.63,97.59,97.62,331400000.0
2008-03-18 01:56:00,97.62,97.625,97.51,97.53,273500000.0
2008-03-18 01:57:00,97.53,97.54,97.48,97.52,172000000.0
2008-03-18 01:58:00,97.52,97.56,97.51,97.545,70500000.0
2008-03-18 01:59:00,97.545,97.56,97.54,97.55,48400000.0
2008-03-18 02:00:00,97.57,97.57,97.535,97.54,77500000.0
2008-03-18 02:01:00,97.55,97.59,97.55,97.58,78000000.0
2008-03-18 02:02:00,97.58,97.63,97.57,97.62,86100000.0
2008-03-18 02:03:00,97.62,97.62,97.57,97.58,90700000.0
2008-03-18 02:04:00,97.58,97.62,97.57,97.61,96900000.0
2008-03-18 02:05:00,97.61,97.64,97.61,97.63,53500000.0
2008-03-18 02:06:00,97.63,97.69,97.63,97.685,75700000.0
2008-03-18 02:07:00,97.69,97.72,97.675,97.715,60600000.0
2008-03-18 02:08:00,97.715,97.73,97.64,97.66,89600000.0
2008-03-18 02:09:00,97.66,97.66,97.6,97.63,140200000.0
2008-03-18 02:10:00,97.63,97.63,97.6,97.62,62200000.0
2008-03-18 02:11:00,97.62,97.71,97.62,97.7,118300000.0
2008-03-18 02:12:00,97.7,97.7,97.64,97.66,83300000.0
2008-03-18 02:13:00,97.66,97.72,97.65,97.71,93000000.0
2008-03-18 02:14:00,97.71,97.72,97.68,97.7,82100000.0
2008-03-18 02:15:00,97.7,97.7,97.65,97.65,59800000.0
2008-03-18 02:16:00,97.65,97.71,97.65,97.69,103800000.0
2008-03-18 02:17:00,97.69,97.69,97.64,97.65,254500000.0
2008-03-18 02:18:00,97.66,97.685,97.56,97.645,545100000.0
2008-03-18 02:19:00,97.635,97.68,97.625,97.645,492100000.0
2008-03-18 02:20:00,97.645,97.655,97.635,97.635,344000000.0
2008-03-18 02:21:00,97.635,97.635,97.6,97.605,467700000.0
2008-03-18 02:22:00,97.605,97.61,97.585,97.59,473900000.0
2008-03-18 02:23:00,97.59,97.615,97.58,97.61,221000000.0
2008-03-18 02:24:00,97.61,97.655,97.61,97.64,329200000.0
2008-03-18 02:25:00,97.64,97.69,97.625,97.65,447600000.0
2008-03-18 02:26:00,97.65,97.68,97.65,97.67,296800000.0
2008-03-18 02:27:00,97.67,97.68,97.645,97.67,113300000.0
2008-03-18 02:28:00,97.67,97.67,97.635,97.635,160900000.0
2008-03-18 02:29:00,97.635,97.64,97.61,97.615,352000000.0
2008-03-18 02:30:00,97.615,97.635,97.615,97.635,212000000.0
2008-03-18 02:31:00,97.635,97.635,97.62,97.62,284800000.0
2008-03-18 02:32:00,97.62,97.63,97.54,97.56,492800000.0
2008-03-18 02:33:00,97.56,97.585,97.54,97.55,367600000.0
2008-03-18 02:34:00,97.55,97.55,97.5,97.53,210000000.0
2008-03-18 02:35:00,97.53,97.53,97.42,97.46,230600000.0
2008-03-18 02:36:00,97.45,97.47,97.43,97.43,291400000.0
2008-03-18 02:37:00,97.43,97.445,97.325,97.37,517600000.0
2008-03-18 02:38:00,97.375,97.395,97.36,97.36,357900000.0
2008-03-18 02:39:00,97.36,97.37,97.325,97.345,516700000.0
2008-03-18 02:40:00,97.345,97.37,97.28,97.28,444500000.0
2008-03-18 02:41:00,97.28,97.31,97.255,97.26,253500000.0
2008-03-18 02:42:00,97.26,97.27,97.21,97.235,354400000.0
2008-03-18 02:43:00,97.235,97.275,97.22,97.275,225100000.0
2008-03-18 02:44:00,97.275,97.275,97.195,97.23,368000000.0
2008-03-18 02:45:00,97.23,97.3,97.23,97.3,171400000.0
2008-03-18 02:46:00,97.3,97.34,97.29,97.32,154000000.0
2008-03-18 02:47:00,97.31,97.31,97.225,97.23,230600000.0
2008-03-18 02:48:00,97.23,97.27,97.2,97.27,345600000.0
2008-03-18 02:49:00,97.27,97.275,97.23,97.23,287300000.0
2008-03-18 02:50:00,97.23,97.24,97.21,97.24,353600000.0
2008-03-18 02:51:00,97.24,97.27,97.23,97.26,330800000.0
2008-03-18 02:52:00,97.26,97.29,97.25,97.27,72200000.0
2008-03-18 02:53:00,97.27,97.32,97.27,97.31,87600000.0
2008-03-18 02:54:00,97.31,97.38,97.31,97.37,168400000.0
2008-03-18 02:55:00,97.37,97.38,97.35,97.38,242400000.0
2008-03-18 02:56:00,97.38,97.42,97.37,97.4,149400000.0
2008-03-18 02:57:00,97.4,97.41,97.36,97.375,329600000.0
2008-03-18 02:58:00,97.375,97.39,97.37,97.38,266100000.0
2008-03-18 02:59:00,97.38,97.42,97.38,97.42,48800000.0
2008-03-18 03:00:00,97.42,97.44,97.38,97.38,87200000.0
2008-03-18 03:01:00,97.38,97.41,97.38,97.41,74300000.0
2008-03-18 03:02:00,97.41,97.41,97.39,97.39,145900000.0
2008-03-18 03:03:00,97.39,97.4,97.39,97.4,61100000.0
2008-03-18 03:04:00,97.4,97.42,97.37,97.37,105900000.0
2008-03-18 03:05:00,97.37,97.405,97.36,97.4,272400000.0
2008-03-18 03:06:00,97.4,97.445,97.395,97.445,420000000.0
2008-03-18 03:07:00,97.445,97.505,97.445,97.475,433600000.0
2008-03-18 03:08:00,97.475,97.525,97.465,97.515,403200000.0
2008-03-18 03:09:00,97.505,97.555,97.505,97.52,451800000.0
2008-03-18 03:10:00,97.52,97.52,97.48,97.485,129100000.0
2008-03-18 03:11:00,97.485,97.495,97.48,97.49,252900000.0
2008-03-18 03:12:00,97.49,97.5,97.48,97.48,167800000.0
2008-03-18 03:13:00,97.48,97.48,97.46,97.47,177200000.0
2008-03-18 03:14:00,97.475,97.5,97.475,97.48,177900000.0
2008-03-18 03:15:00,97.48,97.48,97.44,97.44,301600000.0
2008-03-18 03:16:00,97.44,97.46,97.44,97.46,188000000.0
2008-03-18 03:17:00,97.46,97.46,97.44,97.44,246400000.0
2008-03-18 03:18:00,97.44,97.45,97.4,97.435,410800000.0
2008-03-18 03:19:00,97.43,97.44,97.395,97.405,388600000.0
2008-03-18 03:20:00,97.405,97.405,97.39,97.39,164900000.0
2008-03-18 03:21:00,97.39,97.405,97.38,97.39,360400000.0
2008-03-18 03:22:00,97.39,97.395,97.37,97.38,451500000.0
2008-03-18 03:23:00,97.38,97.38,97.35,97.35,261300000.0
2008-03-18 03:24:00,97.36,97.36,97.34,97.34,153000000.0
2008-03-18 03:25:00,97.34,97.36,97.31,97.315,324000000.0
2008-03-18 03:26:00,97.31,97.37,97.305,97.335,382400000.0
2008-03-18 03:27:00,97.335,97.35,97.325,97.35,142400000.0
2008-03-18 03:28:00,97.35,97.355,97.335,97.355,191200000.0
2008-03-18 03:29:00,97.355,97.385,97.355,97.36,274400000.0
2008-03-18 03:30:00,97.36,97.36,97.36,97.36,88000000.0
2008-03-18 03:31:00,97.36,97.36,97.35,97.36,149200000.0
2008-03-18 03:32:00,97.36,97.36,97.33,97.33,30800000.0
2008-03-18 03:33:00,97.33,97.33,97.31,97.31,59400000.0
2008-03-18 03:34:00,97.31,97.32,97.29,97.32,186000000.0
2008-03-18 03:35:00,97.32,97.33,97.275,97.28,155400000.0
2008-03-18 03:36:00,97.28,97.29,97.28,97.29,178000000.0
2008-03-18 03:37:00,97.29,97.305,97.29,97.29,156900000.0
2008-03-18 03:38:00,97.29,97.315,97.29,97.31,302200000.0
2008-03-18 03:39:00,97.31,97.31,97.3,97.3,148000000.0
2008-03-18 03:40:00,97.3,97.31,97.28,97.28,190000000.0
2008-03-18 03:41:00,97.28,97.335,97.27,97.31,173000000.0
2008-03-18 03:42:00,97.31,97.32,97.295,97.3,114200000.0
2008-03-18 03:43:00,97.295,97.34,97.27,97.34,374700000.0
2008-03-18 03:44:00,97.34,97.38,97.335,97.37,148700000.0
2008-03-18 03:45:00,97.37,97.485,97.36,97.435,524700000.0
2008-03-18 03:46:00,97.435,97.44,97.43,97.43,124000000.0
2008-03-18 03:47:00,97.43,97.435,97.39,97.405,464000000.0
2008-03-18 03:48:00,97.41,97.42,97.38,97.39,344000000.0
2008-03-18 03:49:00,97.39,97.395,97.385,97.385,98000000.0
2008-03-18 03:50:00,97.385,97.415,97.385,97.4,270400000.0
2008-03-18 03:51:00,97.4,97.43,97.39,97.43,161800000.0
2008-03-18 03:52:00,97.43,97.45,97.42,97.425,143600000.0
2008-03-18 03:53:00,97.425,97.5,97.425,97.47,213400000.0
2008-03-18 03:54:00,97.46,97.48,97.45,97.46,41200000.0
2008-03-18 03:55:00,97.46,97.47,97.43,97.435,95100000.0
2008-03-18 03:56:00,97.435,97.455,97.42,97.43,98400000.0
2008-03-18 03:57:00,97.43,97.435,97.415,97.415,66400000.0
2008-03-18 03:58:00,97.415,97.445,97.415,97.43,296800000.0
2008-03-18 03:59:00,97.43,97.445,97.425,97.44,340000000.0
2008-03-18 04:00:00,97.44,97.525,97.44,97.515,352000000.0
2008-03-18 04:01:00,97.52,97.525,97.47,97.495,428000000.0
2008-03-18 04:02:00,97.495,97.495,97.455,97.455,172000000.0
2008-03-18 04:03:00,97.455,97.5,97.455,97.495,373700000.0
2008-03-18 04:04:00,97.5,97.52,97.49,97.505,340400000.0
2008-03-18 04:05:00,97.5,97.565,97.5,97.55,332800000.0
2008-03-18 04:06:00,97.555,97.56,97.515,97.515,312000000.0
2008-03-18 04:07:00,97.515,97.6,97.51,97.59,348400000.0
2008-03-18 04:08:00,97.59,97.59,97.545,97.545,276000000.0
2008-03-18 04:09:00,97.545,97.545,97.525,97.53,209200000.0
2008-03-18 04:10:00,97.53,97.58,97.525,97.575,288900000.0
2008-03-18 04:11:00,97.575,97.58,97.57,97.57,103000000.0
2008-03-18 04:12:00,97.57,97.57,97.54,97.55,53000000.0
2008-03-18 04:13:00,97.55,97.555,97.525,97.535,188800000.0
2008-03-18 04:14:00,97.535,97.54,97.525,97.535,193600000.0
2008-03-18 04:15:00,97.535,97.545,97.525,97.525,252300000.0
2008-03-18 04:16:00,97.525,97.525,97.51,97.52,301300000.0
2008-03-18 04:17:00,97.52,97.535,97.52,97.525,149200000.0
2008-03-18 04:18:00,97.525,97.545,97.52,97.545,217200000.0
2008-03-18 04:19:00,97.545,97.545,97.53,97.535,145200000.0
2008-03-18 04:20:00,97.535,97.57,97.53,97.56,210400000.0
2008-03-18 04:21:00,97.56,97.57,97.53,97.53,179400000.0
2008-03-18 04:22:00,97.53,97.55,97.53,97.54,95100000.0
2008-03-18 04:23:00,97.55,97.59,97.55,97.58,210600000.0
2008-03-18 04:24:00,97.58,97.605,97.57,97.605,246900000.0
2008-03-18 04:25:00,97.605,97.61,97.58,97.58,188000000.0
2008-03-18 04:26:00,97.58,97.58,97.525,97.535,292500000.0
2008-03-18 04:27:00,97.535,97.55,97.515,97.535,293700000.0
2008-03-18 04:28:00,97.535,97.535,97.505,97.52,265500000.0
2008-03-18 04:29:00,97.52,97.56,97.52,97.55,96000000.0
2008-03-18 04:30:00,97.55,97.56,97.52,97.53,97900000.0
2008-03-18 04:31:00,97.53,97.53,97.49,97.5,54500000.0
2008-03-18 04:32:00,97.5,97.52,97.5,97.51,37400000.0
2008-03-18 04:33:00,97.51,97.53,97.51,97.52,104000000.0
2008-03-18 04:34:00,97.52,97.53,97.51,97.52,25400000.0
2008-03-18 04:35:00,97.52,97.53,97.51,97.52,26800000.0
2008-03-18 04:36:00,97.52,97.52,97.48,97.49,161300000.0
2008-03-18 04:37:00,97.49,97.5,97.485,97.5,118100000.0
2008-03-18 04:38:00,97.5,97.52,97.5,97.5,177800000.0
2008-03-18 04:39:00,97.5,97.51,97.48,97.48,131900000.0
2008-03-18 04:40:00,97.48,97.48,97.46,97.47,122400000.0
2008-03-18 04:41:00,97.47,97.49,97.47,97.47,157700000.0
2008-03-18 04:42:00,97.47,97.48,97.47,97.47,105000000.0
2008-03-18 04:43:00,97.47,97.47,97.425,97.44,246600000.0
2008-03-18 04:44:00,97.44,97.44,97.415,97.43,207300000.0
2008-03-18 04:45:00,97.43,97.44,97.42,97.42,73200000.0
2008-03-18 04:46:00,97.42,97.45,97.42,97.45,114500000.0
2008-03-18 04:47:00,97.445,97.45,97.44,97.45,147600000.0
2008-03-18 04:48:00,97.45,97.46,97.44,97.45,102500000.0
2008-03-18 04:49:00,97.45,97.45,97.44,97.44,57800000.0
2008-03-18 04:50:00,97.44,97.47,97.44,97.45,118700000.0
2008-03-18 04:51:00,97.45,97.46,97.44,97.45,91800000.0
2008-03-18 04:52:00,97.45,97.47,97.45,97.45,104300000.0
2008-03-18 04:53:00,97.45,97.46,97.45,97.46,21800000.0
2008-03-18 04:54:00,97.46,97.47,97.44,97.45,37200000.0
2008-03-18 04:55:00,97.45,97.46,97.44,97.45,38700000.0
2008-03-18 04:56:00,97.45,97.47,97.45,97.46,36600000.0
2008-03-18 04:57:00,97.46,97.46,97.435,97.45,55400000.0
2008-03-18 04:58:00,97.45,97.45,97.43,97.435,67600000.0
2008-03-18 04:59:00,97.43,97.45,97.43,97.45,34200000.0
2008-03-18 05:00:00,97.45,97.45,97.415,97.425,31700000.0
2008-03-18 05:01:00,97.43,97.43,97.41,97.42,147300000.0
2008-03-18 05:02:00,97.42,97.43,97.41,97.43,147800000.0
2008-03-18 05:03:00,97.43,97.465,97.42,97.435,272600000.0
2008-03-18 05:04:00,97.435,97.45,97.435,97.45,188000000.0
2008-03-18 05:05:00,97.45,97.45,97.435,97.435,128000000.0
2008-03-18 05:06:00,97.435,97.44,97.425,97.425,224000000.0
2008-03-18 05:07:00,97.425,97.435,97.425,97.435,248000000.0
2008-03-18 05:08:00,97.435,97.435,97.375,97.395,437600000.0
2008-03-18 05:09:00,97.395,97.395,97.34,97.38,300000000.0
2008-03-18 05:10:00,97.38,97.38,97.335,97.345,508000000.0
2008-03-18 05:11:00,97.345,97.355,97.335,97.34,288000000.0
2008-03-18 05:12:00,97.345,97.35,97.33,97.33,151600000.0
2008-03-18 05:13:00,97.33,97.33,97.295,97.305,771500000.0
2008-03-18 05:14:00,97.305,97.39,97.28,97.39,239300000.0
2008-03-18 05:15:00,97.39,97.39,97.36,97.375,304900000.0
2008-03-18 05:16:00,97.37,97.375,97.36,97.365,259300000.0
2008-03-18 05:17:00,97.365,97.45,97.36,97.45,102300000.0
2008-03-18 05:18:00,97.45,97.46,97.35,97.45,191200000.0
2008-03-18 05:19:00,97.45,97.49,97.45,97.47,74000000.0
2008-03-18 05:20:00,97.47,97.5,97.46,97.48,49300000.0
2008-03-18 05:21:00,97.48,97.49,97.43,97.45,34500000.0
2008-03-18 05:22:00,97.45,97.47,97.45,97.46,31900000.0
2008-03-18 05:23:00,97.46,97.46,97.44,97.45,136000000.0
2008-03-18 05:24:00,97.45,97.45,97.42,97.42,28000000.0
2008-03-18 05:25:00,97.42,97.43,97.39,97.41,53000000.0
2008-03-18 05:26:00,97.41,97.44,97.39,97.42,104300000.0
2008-03-18 05:27:00,97.42,97.43,97.42,97.42,15000000.0
2008-03-18 05:28:00,97.42,97.55,97.41,97.47,355100000.0
2008-03-18 05:29:00,97.52,97.57,97.45,97.49,256300000.0
2008-03-18 05:30:00,97.49,97.645,97.49,97.58,223600000.0
2008-03-18 05:31:00,97.59,97.59,97.48,97.56,151500000.0
2008-03-18 05:32:00,97.56,97.6,97.56,97.59,50300000.0
2008-03-18 05:33:00,97.59,97.61,97.59,97.59,54800000.0
2008-03-18 05:34:00,97.59,97.63,97.58,97.63,101600000.0
2008-03-18 05:35:00,97.63,97.63,97.61,97.62,30500000.0
2008-03-18 05:36:00,97.63,97.64,97.6,97.64,39800000.0
2008-03-18 05:37:00,97.64,97.65,97.53,97.59,107700000.0
2008-03-18 05:38:00,97.59,97.59,97.515,97.59,261100000.0
2008-03-18 05:39:00,97.59,97.59,97.485,97.58,157500000.0
2008-03-18 05:40:00,97.58,97.58,97.55,97.56,49100000.0
2008-03-18 05:41:00,97.56,97.56,97.55,97.56,36900000.0
2008-03-18 05:42:00,97.56,97.56,97.53,97.54,75300000.0
2008-03-18 05:43:00,97.54,97.58,97.54,97.54,85200000.0
2008-03-18 05:44:00,97.54,97.57,97.52,97.57,78100000.0
2008-03-18 05:45:00,97.57,97.57,97.52,97.55,45700000.0
2008-03-18 05:46:00,97.55,97.55,97.51,97.53,46200000.0
2008-03-18 05:47:00,97.53,97.58,97.52,97.565,93100000.0
2008-03-18 05:48:00,97.57,97.62,97.57,97.61,84100000.0
2008-03-18 05:49:00,97.61,97.63,97.6,97.63,37200000.0
2008-03-18 05:50:00,97.63,97.64,97.6,97.61,93500000.0
2008-03-18 05:51:00,97.61,97.63,97.49,97.49,99500000.0
2008-03-18 05:52:00,97.49,97.54,97.49,97.53,546900000.0
2008-03-18 05:53:00,97.53,97.53,97.5,97.53,206700000.0
2008-03-18 05:54:00,97.53,97.56,97.53,97.55,29000000.0
2008-03-18 05:55:00,97.55,97.55,97.54,97.54,22100000.0
2008-03-18 05:56:00,97.54,97.56,97.5,97.53,81400000.0
2008-03-18 05:57:00,97.53,97.55,97.53,97.55,59800000.0
2008-03-18 05:58:00,97.55,97.56,97.55,97.56,50500000.0
2008-03-18 05:59:00,97.56,97.58,97.55,97.575,208800000.0
2008-03-18 06:00:00,97.575,97.58,97.55,97.57,48300000.0
2008-03-18 06:01:00,97.57,97.6,97.55,97.57,116600000.0
2008-03-18 06:02:00,97.57,97.57,97.55,97.57,89400000.0
2008-03-18 06:03:00,97.57,97.58,97.57,97.57,37000000.0
2008-03-18 06:04:00,97.57,97.58,97.57,97.57,43600000.0
2008-03-18 06:05:00,97.57,97.57,97.56,97.56,70800000.0
2008-03-18 06:06:00,97.56,97.56,97.5,97.51,112600000.0
2008-03-18 06:07:00,97.51,97.51,97.485,97.51,157000000.0
2008-03-18 06:08:00,97.51,97.53,97.51,97.52,151100000.0
2008-03-18 06:09:00,97.52,97.55,97.52,97.55,79400000.0
2008-03-18 06:10:00,97.55,97.55,97.52,97.55,77700000.0
2008-03-18 06:11:00,97.55,97.57,97.54,97.56,76800000.0
2008-03-18 06:12:00,97.56,97.58,97.55,97.56,207700000.0
2008-03-18 06:13:00,97.56,97.56,97.55,97.55,55600000.0
2008-03-18 06:14:00,97.55,97.56,97.54,97.545,28300000.0
2008-03-18 06:15:00,97.545,97.545,97.5,97.51,165000000.0
2008-03-18 06:16:00,97.505,97.52,97.49,97.49,115400000.0
2008-03-18 06:17:00,97.49,97.49,97.49,97.49,40400000.0
2008-03-18 06:18:00,97.49,97.51,97.49,97.5,52500000.0
2008-03-18 06:19:00,97.5,97.51,97.5,97.5,42100000.0
2008-03-18 06:20:00,97.5,97.5,97.47,97.48,62700000.0
2008-03-18 06:21:00,97.48,97.49,97.48,97.49,41700000.0
2008-03-18 06:22:00,97.49,97.51,97.49,97.49,48300000.0
2008-03-18 06:23:00,97.49,97.52,97.49,97.515,54000000.0
2008-03-18 06:24:00,97.515,97.52,97.51,97.51,30000000.0
2008-03-18 06:25:00,97.51,97.535,97.51,97.51,59900000.0
2008-03-18 06:26:00,97.51,97.52,97.51,97.51,39600000.0
2008-03-18 06:27:00,97.51,97.51,97.51,97.51,38800000.0
2008-03-18 06:28:00,97.51,97.54,97.51,97.54,49200000.0
2008-03-18 06:29:00,97.54,97.55,97.53,97.54,73200000.0
2008-03-18 06:30:00,97.54,97.54,97.535,97.54,20300000.0
2008-03-18 06:31:00,97.54,97.55,97.54,97.54,10800000.0
2008-03-18 06:32:00,97.54,97.55,97.54,97.54,25000000.0
2008-03-18 06:33:00,97.54,97.56,97.53,97.55,53800000.0
2008-03-18 06:34:00,97.55,97.56,97.55,97.55,42800000.0
2008-03-18 06:35:00,97.55,97.59,97.55,97.58,111200000.0
2008-03-18 06:36:00,97.58,97.6,97.58,97.59,70600000.0
2008-03-18 06:37:00,97.59,97.6,97.56,97.57,179200000.0
2008-03-18 06:38:00,97.57,97.59,97.57,97.59,119200000.0
2008-03-18 06:39:00,97.59,97.61,97.59,97.605,231300000.0
2008-03-18 06:40:00,97.605,97.64,97.595,97.64,101600000.0
2008-03-18 06:41:00,97.64,97.645,97.61,97.63,66500000.0
2008-03-18 06:42:00,97.63,97.63,97.61,97.62,46400000.0
2008-03-18 06:43:00,97.62,97.65,97.62,97.64,44600000.0
2008-03-18 06:44:00,97.64,97.64,97.62,97.62,68500000.0
2008-03-18 06:45:00,97.62,97.62,97.605,97.61,43600000.0
2008-03-18 06:46:00,97.61,97.64,97.61,97.63,37800000.0
2008-03-18 06:47:00,97.63,97.64,97.62,97.63,116400000.0
2008-03-18 06:48:00,97.635,97.64,97.625,97.635,156500000.0
2008-03-18 06:49:00,97.635,97.695,97.63,97.675,217300000.0
2008-03-18 06:50:00,97.675,97.685,97.67,97.675,83700000.0
2008-03-18 06:51:00,97.675,97.695,97.675,97.675,135700000.0
2008-03-18 06:52:00,97.675,97.685,97.665,97.675,106400000.0
2008-03-18 06:53:00,97.675,97.685,97.65,97.66,243600000.0
2008-03-18 06:54:00,97.66,97.715,97.645,97.715,380000000.0
2008-03-18 06:55:00,97.715,97.73,97.66,97.695,381300000.0
2008-03-18 06:56:00,97.695,97.71,97.68,97.69,280000000.0
2008-03-18 06:57:00,97.69,97.745,97.69,97.72,250400000.0
2008-03-18 06:58:00,97.725,97.745,97.72,97.74,240600000.0
2008-03-18 06:59:00,97.74,97.79,97.74,97.775,458300000.0
2008-03-18 07:00:00,97.775,97.805,97.72,97.76,349500000.0
2008-03-18 07:01:00,97.76,97.775,97.745,97.765,396000000.0
2008-03-18 07:02:00,97.765,97.765,97.755,97.755,216000000.0
2008-03-18 07:03:00,97.755,97.755,97.735,97.74,164000000.0
2008-03-18 07:04:00,97.74,97.795,97.74,97.77,436000000.0
2008-03-18 07:05:00,97.77,97.775,97.74,97.75,372000000.0
2008-03-18 07:06:00,97.75,97.775,97.73,97.75,364000000.0
2008-03-18 07:07:00,97.75,97.76,97.74,97.76,356000000.0
2008-03-18 07:08:00,97.76,97.78,97.73,97.745,480000000.0
2008-03-18 07:09:00,97.745,97.755,97.735,97.735,188000000.0
2008-03-18 07:10:00,97.735,97.765,97.735,97.745,244000000.0
2008-03-18 07:11:00,97.745,97.755,97.73,97.755,267600000.0
2008-03-18 07:12:00,97.745,97.805,97.735,97.755,362300000.0
2008-03-18 07:13:00,97.755,97.78,97.755,97.77,220000000.0
2008-03-18 07:14:00,97.77,97.8,97.765,97.78,254000000.0
2008-03-18 07:15:00,97.78,97.785,97.765,97.78,226500000.0
2008-03-18 07:16:00,97.78,97.79,97.76,97.78,239000000.0
2008-03-18 07:17:00,97.78,97.8,97.765,97.8,206200000.0
2008-03-18 07:18:00,97.8,97.845,97.785,97.845,315500000.0
2008-03-18 07:19:00,97.845,97.895,97.84,97.875,314200000.0
2008-03-18 07:20:00,97.865,97.87,97.81,97.86,416500000.0
2008-03-18 07:21:00,97.86,97.87,97.855,97.865,254100000.0
2008-03-18 07:22:00,97.865,97.87,97.845,97.865,184000000.0
2008-03-18 07:23:00,97.865,97.875,97.755,97.835,237400000.0
2008-03-18 07:24:00,97.835,97.835,97.755,97.8,383700000.0
2008-03-18 07:25:00,97.8,97.805,97.735,97.785,492800000.0
2008-03-18 07:26:00,97.785,97.785,97.72,97.725,281600000.0
2008-03-18 07:27:00,97.705,97.745,97.695,97.695,539800000.0
2008-03-18 07:28:00,97.705,97.725,97.695,97.7,360800000.0
2008-03-18 07:29:00,97.7,97.725,97.685,97.725,314100000.0
2008-03-18 07:30:00,97.725,97.725,97.695,97.71,216400000.0
2008-03-18 07:31:00,97.71,97.715,97.705,97.715,112400000.0
2008-03-18 07:32:00,97.715,97.725,97.7,97.705,232800000.0
2008-03-18 07:33:00,97.705,97.725,97.7,97.725,193400000.0
2008-03-18 07:34:00,97.725,97.745,97.71,97.725,149800000.0
2008-03-18 07:35:00,97.735,97.735,97.69,97.715,284800000.0
2008-03-18 07:36:00,97.715,97.725,97.7,97.71,196400000.0
2008-03-18 07:37:00,97.71,97.73,97.695,97.7,314600000.0
2008-03-18 07:38:00,97.7,97.74,97.695,97.74,224700000.0
2008-03-18 07:39:00,97.74,97.74,97.69,97.69,317000000.0
2008-03-18 07:40:00,97.69,97.695,97.655,97.665,230400000.0
2008-03-18 07:41:00,97.66,97.71,97.65,97.67,407600000.0
2008-03-18 07:42:00,97.67,97.735,97.66,97.72,390000000.0
2008-03-18 07:43:00,97.715,97.735,97.665,97.7,302900000.0
2008-03-18 07:44:00,97.7,97.7,97.675,97.685,189500000.0
2008-03-18 07:45:00,97.68,97.695,97.68,97.68,140500000.0
2008-03-18 07:46:00,97.68,97.69,97.68,97.68,132000000.0
2008-03-18 07:47:00,97.68,97.69,97.675,97.68,201600000.0
2008-03-18 07:48:00,97.68,97.68,97.665,97.675,220400000.0
2008-03-18 07:49:00,97.675,97.675,97.67,97.67,68000000.0
2008-03-18 07:50:00,97.67,97.67,97.665,97.665,96400000.0
2008-03-18 07:51:00,97.665,97.685,97.66,97.675,78800000.0
2008-03-18 07:52:00,97.675,97.685,97.645,97.645,123300000.0
2008-03-18 07:53:00,97.645,97.655,97.645,97.655,140800000.0
2008-03-18 07:54:00,97.655,97.66,97.645,97.65,141600000.0
2008-03-18 07:55:00,97.655,97.655,97.645,97.645,206400000.0
2008-03-18 07:56:00,97.645,97.645,97.635,97.635,142400000.0
2008-03-18 07:57:00,97.635,97.645,97.635,97.645,118400000.0
2008-03-18 07:58:00,97.645,97.655,97.63,97.65,252000000.0
2008-03-18 07:59:00,97.65,97.665,97.645,97.665,206200000.0
2008-03-18 08:00:00,97.665,97.665,97.65,97.65,303400000.0
2008-03-18 08:01:00,97.65,97.665,97.65,97.655,77500000.0
2008-03-18 08:02:00,97.655,97.665,97.645,97.655,167400000.0
2008-03-18 08:03:00,97.655,97.675,97.655,97.675,129100000.0
2008-03-18 08:04:00,97.675,97.675,97.635,97.635,137300000.0
2008-03-18 08:05:00,97.635,97.645,97.59,97.59,238200000.0
2008-03-18 08:06:00,97.59,97.625,97.585,97.6,264000000.0
2008-03-18 08:07:00,97.6,97.605,97.59,97.6,248000000.0
2008-03-18 08:08:00,97.6,97.615,97.6,97.61,145000000.0
2008-03-18 08:09:00,97.61,97.625,97.585,97.605,211800000.0
2008-03-18 08:10:00,97.605,97.61,97.6,97.605,95000000.0
2008-03-18 08:11:00,97.61,97.615,97.565,97.585,148100000.0
2008-03-18 08:12:00,97.585,97.61,97.575,97.58,294400000.0
2008-03-18 08:13:00,97.58,97.6,97.565,97.575,333200000.0
2008-03-18 08:14:00,97.575,97.575,97.52,97.535,309500000.0
2008-03-18 08:15:00,97.535,97.565,97.525,97.555,268900000.0
2008-03-18 08:16:00,97.555,97.565,97.55,97.565,192400000.0
2008-03-18 08:17:00,97.565,97.595,97.565,97.58,217700000.0
2008-03-18 08:18:00,97.58,97.605,97.58,97.6,272700000.0
2008-03-18 08:19:00,97.6,97.61,97.595,97.6,138600000.0
2008-03-18 08:20:00,97.6,97.61,97.595,97.6,280100000.0
2008-03-18 08:21:00,97.6,97.6,97.59,97.595,151700000.0
2008-03-18 08:22:00,97.595,97.6,97.59,97.595,184300000.0
2008-03-18 08:23:00,97.595,97.63,97.59,97.615,271500000.0
2008-03-18 08:24:00,97.615,97.66,97.615,97.65,298800000.0
2008-03-18 08:25:00,97.65,97.665,97.63,97.65,353500000.0
2008-03-18 08:26:00,97.65,97.68,97.635,97.665,378500000.0
2008-03-18 08:27:00,97.665,97.67,97.655,97.66,196000000.0
2008-03-18 08:28:00,97.66,97.685,97.655,97.68,228400000.0
2008-03-18 08:29:00,97.68,97.7,97.68,97.7,148000000.0
2008-03-18 08:30:00,97.7,97.72,97.7,97.7,332000000.0
2008-03-18 08:31:00,97.7,97.72,97.7,97.71,208000000.0
2008-03-18 08:32:00,97.7,97.73,97.68,97.73,312400000.0
2008-03-18 08:33:00,97.73,97.73,97.685,97.685,292000000.0
2008-03-18 08:34:00,97.685,97.695,97.685,97.695,164000000.0
2008-03-18 08:35:00,97.695,97.755,97.695,97.75,352200000.0
2008-03-18 08:36:00,97.75,97.75,97.72,97.72,340000000.0
2008-03-18 08:37:00,97.72,97.74,97.715,97.735,272000000.0
2008-03-18 08:38:00,97.735,97.735,97.7,97.71,348400000.0
2008-03-18 08:39:00,97.71,97.735,97.71,97.73,273600000.0
2008-03-18 08:40:00,97.735,97.745,97.725,97.745,274000000.0
2008-03-18 08:41:00,97.745,97.76,97.745,97.75,146900000.0
2008-03-18 08:42:00,97.75,97.765,97.75,97.765,252400000.0
2008-03-18 08:43:00,97.765,97.775,97.755,97.775,121300000.0
2008-03-18 08:44:00,97.775,97.805,97.775,97.805,25200000.0
2008-03-18 08:45:00,97.805,97.84,97.8,97.83,45700000.0
2008-03-18 08:46:00,97.83,97.92,97.83,97.905,80300000.0
2008-03-18 08:47:00,97.905,97.915,97.84,97.865,70400000.0
2008-03-18 08:48:00,97.87,97.875,97.855,97.86,104500000.0
2008-03-18 08:49:00,97.86,97.86,97.795,97.82,174000000.0
2008-03-18 08:50:00,97.82,97.825,97.79,97.8,84200000.0
2008-03-18 08:51:00,97.81,97.84,97.8,97.8,105300000.0
2008-03-18 08:52:00,97.8,97.81,97.79,97.79,66500000.0
2008-03-18 08:53:00,97.79,97.87,97.79,97.865,30300000.0
2008-03-18 08:54:00,97.87,97.89,97.87,97.885,24300000.0
2008-03-18 08:55:00,97.885,97.885,97.855,97.86,39700000.0
2008-03-18 08:56:00,97.86,97.86,97.83,97.84,46900000.0
2008-03-18 08:57:00,97.835,97.845,97.79,97.79,60600000.0
2008-03-18 08:58:00,97.79,97.79,97.755,97.78,35300000.0
2008-03-18 08:59:00,97.78,97.79,97.77,97.77,27900000.0
2008-03-18 09:00:00,97.76,97.78,97.75,97.75,41300000.0
2008-03-18 09:01:00,97.755,97.795,97.755,97.79,96300000.0
2008-03-18 09:02:00,97.79,97.815,97.785,97.795,162500000.0
2008-03-18 09:03:00,97.795,97.815,97.78,97.805,218600000.0
2008-03-18 09:04:00,97.805,97.815,97.785,97.795,229900000.0
2008-03-18 09:05:00,97.795,97.805,97.75,97.75,156400000.0
2008-03-18 09:06:00,97.75,97.75,97.715,97.725,140200000.0
2008-03-18 09:07:00,97.725,97.735,97.68,97.705,168700000.0
2008-03-18 09:08:00,97.705,97.715,97.685,97.705,163500000.0
2008-03-18 09:09:00,97.705,97.725,97.705,97.715,190300000.0
2008-03-18 09:10:00,97.72,97.755,97.715,97.745,171300000.0
2008-03-18 09:11:00,97.745,97.79,97.745,97.765,214000000.0
2008-03-18 09:12:00,97.765,97.875,97.765,97.845,266900000.0
2008-03-18 09:13:00,97.835,97.865,97.805,97.865,226400000.0
2008-03-18 09:14:00,97.865,97.915,97.855,97.875,181000000.0
2008-03-18 09:15:00,97.875,97.925,97.875,97.915,368900000.0
2008-03-18 09:16:00,97.915,98.005,97.915,97.985,258600000.0
2008-03-18 09:17:00,97.985,97.995,97.945,97.995,320200000.0
2008-03-18 09:18:00,97.995,98.015,97.965,97.995,310100000.0
2008-03-18 09:19:00,97.99,97.995,97.935,97.955,353000000.0
2008-03-18 09:20:00,97.955,97.975,97.935,97.965,358600000.0
2008-03-18 09:21:00,97.965,98.045,97.955,98.025,340600000.0
2008-03-18 09:22:00,98.025,98.065,97.985,97.995,348800000.0
2008-03-18 09:23:00,97.995,98.045,97.995,97.995,266100000.0
2008-03-18 09:24:00,97.995,98.025,97.975,97.995,238600000.0
2008-03-18 09:25:00,97.995,98.035,97.995,98.015,217100000.0
2008-03-18 09:26:00,98.015,98.035,98.005,98.005,152800000.0
2008-03-18 09:27:00,98.005,98.005,97.955,97.975,278700000.0
2008-03-18 09:28:00,97.975,98.025,97.975,98.015,379500000.0
2008-03-18 09:29:00,98.015,98.015,97.985,98.005,408800000.0
2008-03-18 09:30:00,98.015,98.035,98.005,98.025,235600000.0
2008-03-18 09:31:00,98.025,98.035,98.005,98.025,317600000.0
2008-03-18 09:32:00,98.025,98.035,98.015,98.025,256800000.0
2008-03-18 09:33:00,98.025,98.035,98.0,98.005,243000000.0
2008-03-18 09:34:00,98.005,98.025,97.995,98.005,258500000.0
2008-03-18 09:35:00,98.015,98.015,97.985,97.995,256000000.0
2008-03-18 09:36:00,97.995,98.005,97.975,97.985,204000000.0
2008-03-18 09:37:00,97.985,98.025,97.975,98.005,282400000.0
2008-03-18 09:38:00,98.005,98.015,97.985,97.995,240800000.0
2008-03-18 09:39:00,97.995,98.035,97.975,98.035,320900000.0
2008-03-18 09:40:00,98.035,98.055,98.015,98.035,270400000.0
2008-03-18 09:41:00,98.035,98.055,97.965,98.005,275200000.0
2008-03-18 09:42:00,98.005,98.05,98.005,98.03,306200000.0
2008-03-18 09:43:00,98.045,98.055,98.015,98.015,252800000.0
2008-03-18 09:44:00,98.015,98.065,98.015,98.035,251200000.0
2008-03-18 09:45:00,98.045,98.055,97.945,97.995,219500000.0
2008-03-18 09:46:00,97.995,98.075,97.985,98.035,289300000.0
2008-03-18 09:47:00,98.035,98.055,98.005,98.025,380500000.0
2008-03-18 09:48:00,98.025,98.08,98.015,98.045,292800000.0
2008-03-18 09:49:00,98.045,98.065,98.025,98.045,247400000.0
2008-03-18 09:50:00,98.045,98.085,98.045,98.085,258400000.0
2008-03-18 09:51:00,98.085,98.275,98.085,98.275,361300000.0
2008-03-18 09:52:00,98.275,98.275,98.195,98.195,559500000.0
2008-03-18 09:53:00,98.2,98.25,98.155,98.155,520500000.0
2008-03-18 09:54:00,98.155,98.185,98.145,98.175,270200000.0
2008-03-18 09:55:00,98.175,98.235,98.165,98.165,261500000.0
2008-03-18 09:56:00,98.165,98.185,98.145,98.175,265300000.0
2008-03-18 09:57:00,98.175,98.215,98.165,98.175,299200000.0
2008-03-18 09:58:00,98.185,98.265,98.175,98.245,309600000.0
2008-03-18 09:59:00,98.245,98.255,98.215,98.215,377600000.0
2008-03-18 10:00:00,98.215,98.225,98.185,98.205,296000000.0
2008-03-18 10:01:00,98.205,98.255,98.205,98.255,317400000.0
2008-03-18 10:02:00,98.255,98.275,98.255,98.275,343300000.0
2008-03-18 10:03:00,98.275,98.315,98.255,98.29,367700000.0
2008-03-18 10:04:00,98.29,98.32,98.275,98.31,264600000.0
2008-03-18 10:05:00,98.31,98.365,98.285,98.355,344500000.0
2008-03-18 10:06:00,98.355,98.375,98.325,98.375,339700000.0
2008-03-18 10:07:00,98.375,98.385,98.305,98.305,265400000.0
2008-03-18 10:08:00,98.305,98.335,98.295,98.315,264900000.0
2008-03-18 10:09:00,98.315,98.355,98.255,98.285,281700000.0
2008-03-18 10:10:00,98.285,98.285,98.205,98.205,405400000.0
2008-03-18 10:11:00,98.205,98.225,98.085,98.085,337800000.0
2008-03-18 10:12:00,98.085,98.095,98.045,98.085,295100000.0
2008-03-18 10:13:00,98.085,98.115,98.065,98.075,245700000.0
2008-03-18 10:14:00,98.075,98.135,98.075,98.115,199400000.0
2008-03-18 10:15:00,98.115,98.155,98.095,98.115,211200000.0
2008-03-18 10:16:00,98.115,98.125,98.085,98.105,182400000.0
2008-03-18 10:17:00,98.105,98.115,98.065,98.095,234100000.0
2008-03-18 10:18:00,98.095,98.11,98.075,98.075,204600000.0
2008-03-18 10:19:00,98.075,98.095,97.995,98.015,265700000.0
2008-03-18 10:20:00,98.015,98.035,97.985,97.995,198800000.0
2008-03-18 10:21:00,97.995,98.025,97.965,97.985,333800000.0
2008-03-18 10:22:00,97.985,98.04,97.975,98.035,151400000.0
2008-03-18 10:23:00,98.035,98.095,98.035,98.075,215000000.0
2008-03-18 10:24:00,98.075,98.105,98.065,98.085,264000000.0
2008-03-18 10:25:00,98.085,98.085,98.045,98.045,149600000.0
2008-03-18 10:26:00,98.045,98.055,98.015,98.025,216000000.0
2008-03-18 10:27:00,98.025,98.055,98.015,98.045,149800000.0
2008-03-18 10:28:00,98.045,98.065,98.035,98.065,148800000.0
2008-03-18 10:29:00,98.065,98.065,98.025,98.025,143200000.0
2008-03-18 10:30:00,98.025,98.065,97.985,97.995,192200000.0
2008-03-18 10:31:00,97.995,97.995,97.955,97.985,200300000.0
2008-03-18 10:32:00,97.985,98.015,97.985,98.005,218600000.0
2008-03-18 10:33:00,98.005,98.045,97.995,97.995,213700000.0
2008-03-18 10:34:00,97.975,98.025,97.965,98.015,219500000.0
2008-03-18 10:35:00,98.015,98.025,98.005,98.005,123200000.0
2008-03-18 10:36:00,98.005,98.07,98.005,98.045,202300000.0
2008-03-18 10:37:00,98.045,98.055,98.005,98.025,203400000.0
2008-03-18 10:38:00,98.025,98.035,98.015,98.025,201000000.0
2008-03-18 10:39:00,98.025,98.035,97.995,98.005,186700000.0
2008-03-18 10:40:00,98.005,98.025,98.005,98.025,161200000.0
2008-03-18 10:41:00,98.025,98.035,98.005,98.025,181600000.0
2008-03-18 10:42:00,98.025,98.055,98.025,98.045,325600000.0
2008-03-18 10:43:00,98.045,98.085,98.045,98.085,291100000.0
2008-03-18 10:44:00,98.085,98.105,98.035,98.035,299800000.0
2008-03-18 10:45:00,98.035,98.075,98.035,98.075,163400000.0
2008-03-18 10:46:00,98.075,98.075,98.045,98.045,172000000.0
2008-03-18 10:47:00,98.045,98.045,98.015,98.025,310400000.0
2008-03-18 10:48:00,98.025,98.065,98.025,98.035,244000000.0
2008-03-18 10:49:00,98.035,98.045,97.99,98.005,290800000.0
2008-03-18 10:50:00,98.005,98.015,97.985,98.015,200600000.0
2008-03-18 10:51:00,98.015,98.015,97.925,97.945,229000000.0
2008-03-18 10:52:00,97.945,98.015,97.945,97.995,232600000.0
2008-03-18 10:53:00,97.995,98.045,97.995,98.035,251200000.0
2008-03-18 10:54:00,98.04,98.1,98.02,98.035,264800000.0
2008-03-18 10:55:00,98.035,98.035,97.915,97.925,377400000.0
2008-03-18 10:56:00,97.935,97.965,97.885,97.915,277400000.0
2008-03-18 10:57:00,97.915,97.92,97.845,97.855,245900000.0
2008-03-18 10:58:00,97.855,97.885,97.78,97.835,296300000.0
2008-03-18 10:59:00,97.835,97.9,97.775,97.835,389100000.0
2008-03-18 11:00:00,97.835,97.845,97.765,97.835,254300000.0
2008-03-18 11:01:00,97.835,97.835,97.805,97.825,271100000.0
2008-03-18 11:02:00,97.825,97.835,97.765,97.765,296800000.0
2008-03-18 11:03:00,97.765,97.785,97.725,97.745,285600000.0
2008-03-18 11:04:00,97.745,97.785,97.745,97.775,188700000.0
2008-03-18 11:05:00,97.775,97.825,97.745,97.815,155700000.0
2008-03-18 11:06:00,97.815,97.815,97.735,97.735,131000000.0
2008-03-18 11:07:00,97.735,97.745,97.715,97.735,189300000.0
2008-03-18 11:08:00,97.735,97.795,97.735,97.795,155200000.0
2008-03-18 11:09:00,97.795,97.805,97.765,97.805,145800000.0
2008-03-18 11:10:00,97.805,97.865,97.795,97.865,260800000.0
2008-03-18 11:11:00,97.865,97.875,97.845,97.875,176600000.0
2008-03-18 11:12:00,97.875,97.93,97.835,97.905,258900000.0
2008-03-18 11:13:00,97.895,97.965,97.895,97.965,210400000.0
2008-03-18 11:14:00,97.965,98.145,97.935,98.095,295900000.0
2008-03-18 11:15:00,98.095,98.175,98.055,98.145,223000000.0
2008-03-18 11:16:00,98.145,98.195,98.135,98.195,212000000.0
2008-03-18 11:17:00,98.195,98.195,98.135,98.135,195200000.0
2008-03-18 11:18:00,98.135,98.165,98.11,98.145,149700000.0
2008-03-18 11:19:00,98.145,98.165,98.135,98.145,157200000.0
2008-03-18 11:20:00,98.145,98.16,98.115,98.125,156100000.0
2008-03-18 11:21:00,98.125,98.195,98.125,98.185,259200000.0
2008-03-18 11:22:00,98.185,98.205,98.165,98.205,164800000.0
2008-03-18 11:23:00,98.205,98.235,98.185,98.195,190400000.0
2008-03-18 11:24:00,98.195,98.235,98.185,98.235,218400000.0
2008-03-18 11:25:00,98.235,98.265,98.235,98.255,216000000.0
2008-03-18 11:26:00,98.255,98.255,98.155,98.195,324200000.0
2008-03-18 11:27:00,98.195,98.205,98.175,98.205,176200000.0
2008-03-18 11:28:00,98.205,98.205,98.195,98.195,113600000.0
2008-03-18 11:29:00,98.195,98.195,98.16,98.16,130800000.0
2008-03-18 11:30:00,98.17,98.205,98.15,98.185,142600000.0
2008-03-18 11:31:00,98.185,98.315,98.175,98.315,275200000.0
2008-03-18 11:32:00,98.315,98.465,98.305,98.465,308200000.0
2008-03-18 11:33:00,98.465,98.465,98.415,98.415,221200000.0
2008-03-18 11:34:00,98.415,98.425,98.365,98.365,173200000.0
2008-03-18 11:35:00,98.365,98.375,98.355,98.355,171200000.0
2008-03-18 11:36:00,98.355,98.355,98.255,98.305,207900000.0
2008-03-18 11:37:00,98.305,98.315,98.265,98.305,220200000.0
2008-03-18 11:38:00,98.305,98.305,98.275,98.285,169100000.0
2008-03-18 11:39:00,98.285,98.335,98.285,98.315,117200000.0
2008-03-18 11:40:00,98.315,98.365,98.305,98.345,151200000.0
2008-03-18 11:41:00,98.355,98.365,98.325,98.325,214400000.0
2008-03-18 11:42:00,98.325,98.425,98.325,98.375,231200000.0
2008-03-18 11:43:00,98.375,98.395,98.375,98.385,170400000.0
2008-03-18 11:44:00,98.385,98.385,98.305,98.315,211200000.0
2008-03-18 11:45:00,98.315,98.355,98.315,98.335,199200000.0
2008-03-18 11:46:00,98.335,98.345,98.315,98.325,120000000.0
2008-03-18 11:47:00,98.325,98.355,98.325,98.345,147200000.0
2008-03-18 11:48:00,98.345,98.345,98.325,98.325,169600000.0
2008-03-18 11:49:00,98.325,98.325,98.305,98.315,203800000.0
2008-03-18 11:50:00,98.315,98.325,98.285,98.295,187200000.0
2008-03-18 11:51:00,98.295,98.295,98.255,98.285,158400000.0
2008-03-18 11:52:00,98.285,98.285,98.275,98.285,131200000.0
2008-03-18 11:53:00,98.285,98.395,98.285,98.365,256000000.0
2008-03-18 11:54:00,98.365,98.395,98.355,98.365,163200000.0
2008-03-18 11:55:00,98.365,98.375,98.355,98.365,145600000.0
2008-03-18 11:56:00,98.365,98.385,98.355,98.355,194400000.0
2008-03-18 11:57:00,98.355,98.385,98.355,98.375,100800000.0
2008-03-18 11:58:00,98.365,98.375,98.345,98.365,145600000.0
2008-03-18 11:59:00,98.365,98.365,98.315,98.32,240000000.0
2008-03-18 12:00:00,98.315,98.315,98.255,98.285,518400000.0
2008-03-18 12:01:00,98.285,98.325,98.275,98.305,179200000.0
2008-03-18 12:02:00,98.305,98.315,98.285,98.305,200000000.0
2008-03-18 12:03:00,98.305,98.305,98.265,98.285,488000000.0
2008-03-18 12:04:00,98.275,98.285,98.245,98.265,330100000.0
2008-03-18 12:05:00,98.265,98.285,98.26,98.285,184800000.0
2008-03-18 12:06:00,98.285,98.315,98.285,98.295,239200000.0
2008-03-18 12:07:00,98.295,98.315,98.275,98.275,221600000.0
2008-03-18 12:08:00,98.275,98.285,98.255,98.255,278900000.0
2008-03-18 12:09:00,98.255,98.325,98.215,98.275,336000000.0
2008-03-18 12:10:00,98.275,98.345,98.275,98.29,415200000.0
2008-03-18 12:11:00,98.29,98.365,98.29,98.365,272000000.0
2008-03-18 12:12:00,98.365,98.44,98.365,98.385,364800000.0
2008-03-18 12:13:00,98.39,98.395,98.315,98.335,266000000.0
2008-03-18 12:14:00,98.33,98.335,98.255,98.265,219400000.0
2008-03-18 12:15:00,98.275,98.285,98.225,98.225,186900000.0
2008-03-18 12:16:00,98.225,98.225,98.205,98.205,175600000.0
2008-03-18 12:17:00,98.205,98.225,98.195,98.215,131000000.0
2008-03-18 12:18:00,98.205,98.245,98.195,98.225,111100000.0
2008-03-18 12:19:00,98.225,98.225,98.095,98.115,173900000.0
2008-03-18 12:20:00,98.13,98.135,98.095,98.125,180900000.0
2008-03-18 12:21:00,98.125,98.125,98.105,98.115,142600000.0
2008-03-18 12:22:00,98.115,98.115,98.035,98.045,174900000.0
2008-03-18 12:23:00,98.045,98.075,98.035,98.065,156400000.0
2008-03-18 12:24:00,98.065,98.065,98.025,98.035,166100000.0
2008-03-18 12:25:00,98.035,98.045,98.025,98.035,142800000.0
2008-03-18 12:26:00,98.035,98.035,97.99,98.005,220300000.0
2008-03-18 12:27:00,98.005,98.01,97.975,97.995,302800000.0
2008-03-18 12:28:00,97.995,97.995,97.955,97.955,242800000.0
2008-03-18 12:29:00,97.955,97.955,97.945,97.945,164000000.0
2008-03-18 12:30:00,97.945,97.975,97.945,97.955,135200000.0
2008-03-18 12:31:00,97.955,97.955,97.925,97.925,165600000.0
2008-03-18 12:32:00,97.935,98.005,97.935,98.005,282800000.0
2008-03-18 12:33:00,98.005,98.035,97.985,98.035,230800000.0
2008-03-18 12:34:00,98.035,98.055,97.985,98.01,299100000.0
2008-03-18 12:35:00,98.01,98.01,97.965,97.985,178700000.0
2008-03-18 12:36:00,97.985,97.995,97.925,97.985,246900000.0
2008-03-18 12:37:00,97.985,98.025,97.945,97.965,223300000.0
2008-03-18 12:38:00,97.965,97.965,97.935,97.935,133400000.0
2008-03-18 12:39:00,97.905,97.915,97.895,97.895,201900000.0
2008-03-18 12:40:00,97.895,97.915,97.885,97.915,121300000.0
2008-03-18 12:41:00,97.915,97.955,97.915,97.925,190900000.0
2008-03-18 12:42:00,97.925,97.955,97.925,97.945,185700000.0
2008-03-18 12:43:00,97.945,97.995,97.925,97.995,193700000.0
2008-03-18 12:44:00,97.995,98.015,97.99,98.005,205200000.0
2008-03-18 12:45:00,98.0,98.035,97.995,98.035,152000000.0
2008-03-18 12:46:00,98.035,98.075,98.035,98.065,329200000.0
2008-03-18 12:47:00,98.065,98.095,98.045,98.095,424900000.0
2008-03-18 12:48:00,98.095,98.115,98.095,98.095,217800000.0
2008-03-18 12:49:00,98.1,98.145,98.035,98.095,580800000.0
2008-03-18 12:50:00,98.105,98.105,98.035,98.095,427000000.0
2008-03-18 12:51:00,98.045,98.09,98.035,98.045,184400000.0
2008-03-18 12:52:00,98.045,98.045,97.975,97.985,295200000.0
2008-03-18 12:53:00,97.985,98.03,97.975,97.975,276100000.0
2008-03-18 12:54:00,97.985,98.075,97.985,98.055,465800000.0
2008-03-18 12:55:00,98.055,98.055,98.01,98.01,280500000.0
2008-03-18 12:56:00,98.01,98.035,97.955,98.025,567700000.0
2008-03-18 12:57:00,98.005,98.01,97.935,97.955,493000000.0
2008-03-18 12:58:00,97.955,98.03,97.945,97.99,463600000.0
2008-03-18 12:59:00,97.99,98.045,97.835,97.895,536900000.0
2008-03-18 13:00:00,97.995,98.255,97.995,98.17,351400000.0
2008-03-18 13:01:00,98.175,98.3,98.165,98.3,147100000.0
2008-03-18 13:02:00,98.3,98.315,98.215,98.27,171700000.0
2008-03-18 13:03:00,98.265,98.315,98.255,98.28,128100000.0
2008-03-18 13:04:00,98.28,98.28,98.195,98.195,149800000.0
2008-03-18 13:05:00,98.195,98.205,98.155,98.165,129000000.0
2008-03-18 13:06:00,98.165,98.19,98.155,98.17,113200000.0
2008-03-18 13:07:00,98.17,98.175,98.135,98.155,104400000.0
2008-03-18 13:08:00,98.155,98.185,98.06,98.075,163100000.0
2008-03-18 13:09:00,98.075,98.1,98.055,98.095,133300000.0
2008-03-18 13:10:00,98.09,98.11,98.085,98.11,121900000.0
2008-03-18 13:11:00,98.11,98.12,98.1,98.115,102800000.0
2008-03-18 13:12:00,98.115,98.145,98.095,98.14,125900000.0
2008-03-18 13:13:00,98.135,98.21,98.135,98.2,131400000.0
2008-03-18 13:14:00,98.2,98.24,98.185,98.23,85000000.0
2008-03-18 13:15:00,98.23,98.235,98.185,98.19,119300000.0
2008-03-18 13:16:00,98.19,98.19,98.155,98.155,160200000.0
2008-03-18 13:17:00,98.155,98.175,98.125,98.165,173400000.0
2008-03-18 13:18:00,98.165,98.205,98.165,98.205,143200000.0
2008-03-18 13:19:00,98.22,98.225,98.185,98.195,162100000.0
2008-03-18 13:20:00,98.195,98.205,98.175,98.205,81600000.0
2008-03-18 13:21:00,98.205,98.235,98.195,98.205,198500000.0
2008-03-18 13:22:00,98.205,98.225,98.175,98.225,164600000.0
2008-03-18 13:23:00,98.225,98.245,98.195,98.235,189600000.0
2008-03-18 13:24:00,98.235,98.275,98.205,98.265,155700000.0
2008-03-18 13:25:00,98.27,98.345,98.265,98.335,226500000.0
2008-03-18 13:26:00,98.335,98.375,98.305,98.305,212100000.0
2008-03-18 13:27:00,98.295,98.4,98.275,98.365,227500000.0
2008-03-18 13:28:00,98.365,98.39,98.325,98.325,154200000.0
2008-03-18 13:29:00,98.325,98.335,98.285,98.285,150100000.0
2008-03-18 13:30:00,98.285,98.295,98.175,98.175,222100000.0
2008-03-18 13:31:00,98.175,98.195,98.145,98.145,247500000.0
2008-03-18 13:32:00,98.145,98.175,98.095,98.105,258400000.0
2008-03-18 13:33:00,98.105,98.115,97.995,98.015,311100000.0
2008-03-18 13:34:00,98.015,98.015,97.875,97.885,222600000.0
2008-03-18 13:35:00,97.885,97.915,97.705,97.705,273100000.0
2008-03-18 13:36:00,97.705,97.72,97.505,97.685,327100000.0
2008-03-18 13:37:00,97.685,97.72,97.645,97.7,229100000.0
2008-03-18 13:38:00,97.7,97.71,97.68,97.685,196600000.0
2008-03-18 13:39:00,97.685,97.72,97.59,97.615,156900000.0
2008-03-18 13:40:00,97.615,97.735,97.615,97.715,255200000.0
2008-03-18 13:41:00,97.715,97.745,97.71,97.725,163700000.0
2008-03-18 13:42:00,97.725,97.76,97.675,97.68,193800000.0
2008-03-18 13:43:00,97.68,97.705,97.625,97.635,155500000.0
2008-03-18 13:44:00,97.635,97.695,97.585,97.68,205400000.0
2008-03-18 13:45:00,97.675,97.7,97.645,97.66,138900000.0
2008-03-18 13:46:00,97.66,97.735,97.655,97.725,153700000.0
2008-03-18 13:47:00,97.725,97.745,97.695,97.735,184700000.0
2008-03-18 13:48:00,97.735,97.745,97.735,97.745,156200000.0
2008-03-18 13:49:00,97.74,97.745,97.7,97.715,125200000.0
2008-03-18 13:50:00,97.715,97.77,97.705,97.77,126200000.0
2008-03-18 13:51:00,97.775,97.795,97.765,97.785,155300000.0
2008-03-18 13:52:00,97.785,97.785,97.745,97.755,95700000.0
2008-03-18 13:53:00,97.755,97.755,97.73,97.745,94500000.0
2008-03-18 13:54:00,97.745,97.745,97.695,97.695,189800000.0
2008-03-18 13:55:00,97.695,97.705,97.625,97.675,163700000.0
2008-03-18 13:56:00,97.675,97.685,97.665,97.675,148900000.0
2008-03-18 13:57:00,97.675,97.715,97.675,97.715,127200000.0
2008-03-18 13:58:00,97.715,97.725,97.645,97.705,241500000.0
2008-03-18 13:59:00,97.705,97.725,97.695,97.725,229600000.0
2008-03-18 14:00:00,97.735,97.83,97.71,97.74,352800000.0
2008-03-18 14:01:00,97.745,97.945,97.745,97.905,367500000.0
2008-03-18 14:02:00,97.905,97.925,97.855,97.905,343200000.0
2008-03-18 14:03:00,97.905,97.905,97.685,97.705,302600000.0
2008-03-18 14:04:00,97.705,97.735,97.645,97.655,330300000.0
2008-03-18 14:05:00,97.655,97.67,97.635,97.655,298800000.0
2008-03-18 14:06:00,97.655,97.785,97.645,97.755,193500000.0
2008-03-18 14:07:00,97.755,97.805,97.715,97.765,318000000.0
2008-03-18 14:08:00,97.755,97.83,97.755,97.815,272900000.0
2008-03-18 14:09:00,97.815,97.835,97.755,97.785,282600000.0
2008-03-18 14:10:00,97.785,97.875,97.765,97.875,265500000.0
2008-03-18 14:11:00,97.875,97.875,97.83,97.865,221400000.0
2008-03-18 14:12:00,97.865,97.925,97.855,97.915,210400000.0
2008-03-18 14:13:00,97.915,98.005,97.875,98.005,277200000.0
2008-03-18 14:14:00,98.015,98.015,97.945,97.965,404200000.0
2008-03-18 14:15:00,97.965,98.035,97.945,97.995,284500000.0
2008-03-18 14:16:00,98.005,98.035,97.975,98.035,192800000.0
2008-03-18 14:17:00,98.035,98.135,98.035,98.105,317100000.0
2008-03-18 14:18:00,98.105,98.185,98.085,98.175,328600000.0
2008-03-18 14:19:00,98.17,98.325,98.145,98.225,363800000.0
2008-03-18 14:20:00,98.215,98.245,98.185,98.225,329100000.0
2008-03-18 14:21:00,98.225,98.295,98.205,98.285,296400000.0
2008-03-18 14:22:00,98.285,98.305,98.195,98.195,317200000.0
2008-03-18 14:23:00,98.195,98.235,98.165,98.165,343400000.0
2008-03-18 14:24:00,98.155,98.165,98.095,98.105,304500000.0
2008-03-18 14:25:00,98.105,98.145,98.095,98.105,265700000.0
2008-03-18 14:26:00,98.105,98.175,98.095,98.165,221700000.0
2008-03-18 14:27:00,98.165,98.175,98.125,98.155,272600000.0
2008-03-18 14:28:00,98.155,98.195,98.125,98.175,289600000.0
2008-03-18 14:29:00,98.175,98.175,98.095,98.105,581800000.0
2008-03-18 14:30:00,98.105,98.255,98.105,98.235,741500000.0
2008-03-18 14:31:00,98.235,98.335,98.205,98.335,393000000.0
2008-03-18 14:32:00,98.335,98.43,98.335,98.375,282700000.0
2008-03-18 14:33:00,98.375,98.465,98.375,98.44,285200000.0
2008-03-18 14:34:00,98.44,98.495,98.415,98.495,218200000.0
2008-03-18 14:35:00,98.495,98.57,98.485,98.57,217300000.0
2008-03-18 14:36:00,98.57,98.59,98.5,98.515,137900000.0
2008-03-18 14:37:00,98.515,98.53,98.425,98.44,190400000.0
2008-03-18 14:38:00,98.44,98.475,98.415,98.445,215800000.0
2008-03-18 14:39:00,98.44,98.48,98.415,98.46,173000000.0
2008-03-18 14:40:00,98.46,98.475,98.42,98.47,147600000.0
2008-03-18 14:41:00,98.47,98.5,98.44,98.47,134600000.0
2008-03-18 14:42:00,98.47,98.485,98.45,98.485,136600000.0
2008-03-18 14:43:00,98.485,98.495,98.44,98.47,183200000.0
2008-03-18 14:44:00,98.47,98.47,98.39,98.395,112900000.0
2008-03-18 14:45:00,98.395,98.445,98.395,98.445,119200000.0
2008-03-18 14:46:00,98.445,98.495,98.44,98.475,153600000.0
2008-03-18 14:47:00,98.475,98.51,98.455,98.495,114600000.0
2008-03-18 14:48:00,98.495,98.5,98.465,98.47,117100000.0
2008-03-18 14:49:00,98.47,98.47,98.43,98.445,58100000.0
2008-03-18 14:50:00,98.445,98.495,98.435,98.465,77500000.0
2008-03-18 14:51:00,98.465,98.47,98.44,98.455,51300000.0
2008-03-18 14:52:00,98.455,98.465,98.44,98.46,98000000.0
2008-03-18 14:53:00,98.46,98.52,98.445,98.485,132500000.0
2008-03-18 14:54:00,98.485,98.49,98.435,98.44,85900000.0
2008-03-18 14:55:00,98.44,98.445,98.365,98.38,157700000.0
2008-03-18 14:56:00,98.375,98.405,98.365,98.395,154100000.0
2008-03-18 14:57:00,98.385,98.43,98.365,98.365,102100000.0
2008-03-18 14:58:00,98.365,98.395,98.33,98.35,117500000.0
2008-03-18 14:59:00,98.35,98.39,98.34,98.38,69300000.0
2008-03-18 15:00:00,98.38,98.41,98.36,98.41,82900000.0
2008-03-18 15:01:00,98.41,98.455,98.41,98.44,185000000.0
2008-03-18 15:02:00,98.44,98.44,98.385,98.395,168400000.0
2008-03-18 15:03:00,98.395,98.435,98.395,98.435,122500000.0
2008-03-18 15:04:00,98.435,98.465,98.435,98.455,109600000.0
2008-03-18 15:05:00,98.465,98.48,98.45,98.465,128000000.0
2008-03-18 15:06:00,98.465,98.48,98.42,98.455,126600000.0
2008-03-18 15:07:00,98.455,98.46,98.44,98.45,48200000.0
2008-03-18 15:08:00,98.455,98.47,98.44,98.46,50500000.0
2008-03-18 15:09:00,98.46,98.47,98.44,98.45,81900000.0
2008-03-18 15:10:00,98.45,98.495,98.45,98.485,128400000.0
2008-03-18 15:11:00,98.49,98.5,98.455,98.49,126400000.0
2008-03-18 15:12:00,98.49,98.52,98.49,98.52,122300000.0
2008-03-18 15:13:00,98.52,98.59,98.52,98.57,76300000.0
2008-03-18 15:14:00,98.57,98.59,98.52,98.53,137500000.0
2008-03-18 15:15:00,98.53,98.54,98.48,98.5,117600000.0
2008-03-18 15:16:00,98.5,98.55,98.5,98.52,57300000.0
2008-03-18 15:17:00,98.52,98.54,98.49,98.54,120600000.0
2008-03-18 15:18:00,98.53,98.54,98.475,98.48,129000000.0
2008-03-18 15:19:00,98.48,98.51,98.46,98.5,182500000.0
2008-03-18 15:20:00,98.5,98.52,98.465,98.51,179300000.0
2008-03-18 15:21:00,98.515,98.52,98.465,98.465,95300000.0
2008-03-18 15:22:00,98.465,98.465,98.335,98.36,170600000.0
2008-03-18 15:23:00,98.37,98.415,98.325,98.385,196600000.0
2008-03-18 15:24:00,98.385,98.405,98.365,98.37,117000000.0
2008-03-18 15:25:00,98.37,98.42,98.365,98.42,134900000.0
2008-03-18 15:26:00,98.42,98.51,98.405,98.5,118600000.0
2008-03-18 15:27:00,98.5,98.535,98.475,98.485,159800000.0
2008-03-18 15:28:00,98.48,98.5,98.465,98.485,152600000.0
2008-03-18 15:29:00,98.485,98.495,98.445,98.485,175900000.0
2008-03-18 15:30:00,98.49,98.5,98.45,98.46,99100000.0
2008-03-18 15:31:00,98.46,98.46,98.43,98.45,100300000.0
2008-03-18 15:32:00,98.45,98.575,98.45,98.575,198300000.0
2008-03-18 15:33:00,98.575,98.745,98.575,98.7,257500000.0
2008-03-18 15:34:00,98.7,98.81,98.7,98.785,275200000.0
2008-03-18 15:35:00,98.79,98.89,98.785,98.81,162800000.0
2008-03-18 15:36:00,98.81,98.84,98.765,98.81,137200000.0
2008-03-18 15:37:00,98.81,98.815,98.75,98.75,198900000.0
2008-03-18 15:38:00,98.75,98.76,98.66,98.675,103200000.0
2008-03-18 15:39:00,98.67,98.69,98.655,98.675,164400000.0
2008-03-18 15:40:00,98.675,98.685,98.635,98.64,99700000.0
2008-03-18 15:41:00,98.64,98.64,98.585,98.585,95600000.0
2008-03-18 15:42:00,98.585,98.61,98.575,98.6,100600000.0
2008-03-18 15:43:00,98.6,98.62,98.595,98.6,87200000.0
2008-03-18 15:44:00,98.605,98.65,98.59,98.65,133100000.0
2008-03-18 15:45:00,98.65,98.66,98.62,98.64,113700000.0
2008-03-18 15:46:00,98.64,98.68,98.64,98.645,84700000.0
2008-03-18 15:47:00,98.645,98.69,98.645,98.685,125500000.0
2008-03-18 15:48:00,98.685,98.69,98.615,98.615,196900000.0
2008-03-18 15:49:00,98.615,98.615,98.485,98.505,212500000.0
2008-03-18 15:50:00,98.505,98.66,98.505,98.655,194300000.0
2008-03-18 15:51:00,98.655,98.69,98.625,98.64,133600000.0
2008-03-18 15:52:00,98.64,98.64,98.58,98.59,178300000.0
2008-03-18 15:53:00,98.595,98.635,98.585,98.59,172800000.0
2008-03-18 15:54:00,98.59,98.595,98.555,98.59,173900000.0
2008-03-18 15:55:00,98.59,98.635,98.58,98.635,135400000.0
2008-03-18 15:56:00,98.635,98.68,98.63,98.675,166400000.0
2008-03-18 15:57:00,98.675,98.695,98.66,98.69,124200000.0
2008-03-18 15:58:00,98.69,98.69,98.66,98.68,124600000.0
2008-03-18 15:59:00,98.685,98.755,98.675,98.725,167500000.0
2008-03-18 16:00:00,98.725,98.815,98.725,98.805,150000000.0
2008-03-18 16:01:00,98.8,98.885,98.8,98.885,164600000.0
2008-03-18 16:02:00,98.895,98.895,98.845,98.855,148400000.0
2008-03-18 16:03:00,98.855,98.88,98.835,98.85,94800000.0
2008-03-18 16:04:00,98.85,98.855,98.825,98.825,83200000.0
2008-03-18 16:05:00,98.82,98.84,98.81,98.81,121700000.0
2008-03-18 16:06:00,98.81,98.86,98.805,98.835,84000000.0
2008-03-18 16:07:00,98.83,98.875,98.83,98.86,181800000.0
2008-03-18 16:08:00,98.855,98.87,98.83,98.845,191100000.0
2008-03-18 16:09:00,98.85,98.86,98.825,98.825,156400000.0
2008-03-18 16:10:00,98.825,98.85,98.825,98.85,148400000.0
2008-03-18 16:11:00,98.85,98.87,98.825,98.87,98400000.0
2008-03-18 16:12:00,98.87,98.875,98.845,98.845,137100000.0
2008-03-18 16:13:00,98.845,98.85,98.765,98.77,169200000.0
2008-03-18 16:14:00,98.77,98.79,98.745,98.77,172000000.0
2008-03-18 16:15:00,98.77,98.78,98.715,98.715,131000000.0
2008-03-18 16:16:00,98.715,98.74,98.705,98.71,86400000.0
2008-03-18 16:17:00,98.71,98.78,98.71,98.73,55200000.0
2008-03-18 16:18:00,98.73,98.735,98.68,98.69,105400000.0
2008-03-18 16:19:00,98.69,98.71,98.66,98.695,103700000.0
2008-03-18 16:20:00,98.695,98.705,98.64,98.64,149300000.0
2008-03-18 16:21:00,98.64,98.655,98.6,98.6,85500000.0
2008-03-18 16:22:00,98.6,98.6,98.51,98.51,100500000.0
2008-03-18 16:23:00,98.51,98.51,98.47,98.475,122700000.0
2008-03-18 16:24:00,98.475,98.475,98.43,98.44,68400000.0
2008-03-18 16:25:00,98.44,98.48,98.44,98.47,76000000.0
2008-03-18 16:26:00,98.47,98.51,98.46,98.49,75200000.0
2008-03-18 16:27:00,98.49,98.52,98.455,98.465,109700000.0
2008-03-18 16:28:00,98.465,98.48,98.465,98.475,92000000.0
2008-03-18 16:29:00,98.475,98.52,98.47,98.52,109200000.0
2008-03-18 16:30:00,98.52,98.53,98.475,98.53,163600000.0
2008-03-18 16:31:00,98.53,98.53,98.485,98.485,101400000.0
2008-03-18 16:32:00,98.485,98.515,98.48,98.495,174000000.0
2008-03-18 16:33:00,98.495,98.575,98.495,98.545,107900000.0
2008-03-18 16:34:00,98.545,98.545,98.505,98.54,111300000.0
2008-03-18 16:35:00,98.54,98.585,98.54,98.585,131200000.0
2008-03-18 16:36:00,98.585,98.59,98.535,98.56,145200000.0
2008-03-18 16:37:00,98.565,98.58,98.53,98.555,100600000.0
2008-03-18 16:38:00,98.56,98.6,98.545,98.6,42500000.0
2008-03-18 16:39:00,98.61,98.62,98.55,98.57,41100000.0
2008-03-18 16:40:00,98.57,98.595,98.565,98.58,61100000.0
2008-03-18 16:41:00,98.58,98.58,98.525,98.53,43100000.0
2008-03-18 16:42:00,98.535,98.55,98.515,98.525,57900000.0
2008-03-18 16:43:00,98.525,98.54,98.52,98.525,73100000.0
2008-03-18 16:44:00,98.53,98.565,98.505,98.545,62100000.0
2008-03-18 16:45:00,98.545,98.555,98.515,98.52,55600000.0
2008-03-18 16:46:00,98.52,98.53,98.455,98.47,65000000.0
2008-03-18 16:47:00,98.47,98.52,98.43,98.45,104800000.0
2008-03-18 16:48:00,98.45,98.5,98.45,98.47,61400000.0
2008-03-18 16:49:00,98.47,98.485,98.42,98.47,84300000.0
2008-03-18 16:50:00,98.47,98.485,98.43,98.45,59600000.0
2008-03-18 16:51:00,98.445,98.485,98.41,98.45,129600000.0
2008-03-18 16:52:00,98.45,98.455,98.355,98.37,135000000.0
2008-03-18 16:53:00,98.37,98.455,98.36,98.405,224000000.0
2008-03-18 16:54:00,98.415,98.46,98.41,98.45,194100000.0
2008-03-18 16:55:00,98.455,98.54,98.455,98.535,183800000.0
2008-03-18 16:56:00,98.535,98.57,98.525,98.56,197000000.0
2008-03-18 16:57:00,98.56,98.605,98.54,98.6,101600000.0
2008-03-18 16:58:00,98.6,98.625,98.56,98.615,138900000.0
2008-03-18 16:59:00,98.615,98.67,98.615,98.62,98200000.0
2008-03-18 17:00:00,98.62,98.67,98.595,98.66,178200000.0
2008-03-18 17:01:00,98.67,98.675,98.62,98.63,128100000.0
2008-03-18 17:02:00,98.63,98.66,98.63,98.64,117300000.0
2008-03-18 17:03:00,98.64,98.64,98.6,98.6,82900000.0
2008-03-18 17:04:00,98.6,98.61,98.58,98.595,185100000.0
2008-03-18 17:05:00,98.595,98.65,98.595,98.64,171500000.0
2008-03-18 17:06:00,98.635,98.675,98.63,98.655,118300000.0
2008-03-18 17:07:00,98.655,98.685,98.65,98.675,222100000.0
2008-03-18 17:08:00,98.67,98.675,98.645,98.655,143000000.0
2008-03-18 17:09:00,98.65,98.67,98.645,98.645,130100000.0
2008-03-18 17:10:00,98.65,98.68,98.645,98.675,148600000.0
2008-03-18 17:11:00,98.675,98.7,98.635,98.69,151000000.0
2008-03-18 17:12:00,98.685,98.685,98.605,98.63,142100000.0
2008-03-18 17:13:00,98.63,98.63,98.56,98.58,72300000.0
2008-03-18 17:14:00,98.58,98.61,98.56,98.59,156700000.0
2008-03-18 17:15:00,98.59,98.59,98.53,98.54,66200000.0
2008-03-18 17:16:00,98.54,98.55,98.5,98.52,83200000.0
2008-03-18 17:17:00,98.52,98.535,98.51,98.525,46100000.0
2008-03-18 17:18:00,98.52,98.52,98.5,98.505,54000000.0
2008-03-18 17:19:00,98.51,98.53,98.505,98.525,37700000.0
2008-03-18 17:20:00,98.53,98.54,98.495,98.495,72500000.0
2008-03-18 17:21:00,98.495,98.505,98.455,98.475,25700000.0
2008-03-18 17:22:00,98.47,98.47,98.445,98.46,54000000.0
2008-03-18 17:23:00,98.46,98.49,98.45,98.455,61500000.0
2008-03-18 17:24:00,98.455,98.5,98.455,98.495,54400000.0
2008-03-18 17:25:00,98.5,98.605,98.49,98.595,120400000.0
2008-03-18 17:26:00,98.595,98.625,98.585,98.6,96200000.0
2008-03-18 17:27:00,98.6,98.61,98.55,98.61,53800000.0
2008-03-18 17:28:00,98.61,98.64,98.58,98.64,79600000.0
2008-03-18 17:29:00,98.64,98.645,98.63,98.64,69000000.0
2008-03-18 17:30:00,98.64,98.665,98.64,98.655,62900000.0
2008-03-18 17:31:00,98.655,98.655,98.63,98.655,36300000.0
2008-03-18 17:32:00,98.655,98.72,98.65,98.7,34000000.0
2008-03-18 17:33:00,98.7,98.715,98.68,98.715,32100000.0
2008-03-18 17:34:00,98.715,98.74,98.69,98.69,46100000.0
2008-03-18 17:35:00,98.69,98.695,98.675,98.68,66400000.0
2008-03-18 17:36:00,98.68,98.71,98.67,98.7,62200000.0
2008-03-18 17:37:00,98.71,98.72,98.685,98.685,66700000.0
2008-03-18 17:38:00,98.685,98.685,98.645,98.65,64000000.0
2008-03-18 17:39:00,98.655,98.655,98.63,98.635,99300000.0
2008-03-18 17:40:00,98.635,98.67,98.635,98.67,85800000.0
2008-03-18 17:41:00,98.675,98.68,98.635,98.645,73000000.0
2008-03-18 17:42:00,98.645,98.71,98.645,98.695,125200000.0
2008-03-18 17:43:00,98.695,98.71,98.69,98.7,74700000.0
2008-03-18 17:44:00,98.7,98.74,98.69,98.74,78800000.0
2008-03-18 17:45:00,98.74,98.805,98.735,98.795,81100000.0
2008-03-18 17:46:00,98.795,98.815,98.79,98.79,97800000.0
2008-03-18 17:47:00,98.795,98.8,98.78,98.78,145500000.0
2008-03-18 17:48:00,98.78,98.825,98.78,98.785,88100000.0
2008-03-18 17:49:00,98.79,98.805,98.775,98.79,49000000.0
2008-03-18 17:50:00,98.79,98.835,98.765,98.765,76400000.0
2008-03-18 17:51:00,98.765,98.795,98.755,98.76,45800000.0
2008-03-18 17:52:00,98.76,98.78,98.745,98.75,99500000.0
2008-03-18 17:53:00,98.75,98.765,98.725,98.725,90300000.0
2008-03-18 17:54:00,98.725,98.75,98.705,98.71,113900000.0
2008-03-18 17:55:00,98.71,98.735,98.705,98.73,83800000.0
2008-03-18 17:56:00,98.73,98.735,98.71,98.725,59700000.0
2008-03-18 17:57:00,98.725,98.745,98.705,98.71,67600000.0
2008-03-18 17:58:00,98.71,98.725,98.685,98.715,47700000.0
2008-03-18 17:59:00,98.715,98.81,98.705,98.8,75300000.0
2008-03-18 18:00:00,98.795,98.845,98.785,98.83,166600000.0
2008-03-18 18:01:00,98.83,98.85,98.8,98.81,148100000.0
2008-03-18 18:02:00,98.81,98.86,98.805,98.855,85200000.0
2008-03-18 18:03:00,98.855,98.91,98.83,98.83,192700000.0
2008-03-18 18:04:00,98.83,98.84,98.78,98.79,277000000.0
2008-03-18 18:05:00,98.79,98.835,98.785,98.83,114600000.0
2008-03-18 18:06:00,98.84,98.85,98.81,98.81,163400000.0
2008-03-18 18:07:00,98.81,98.81,98.76,98.76,193400000.0
2008-03-18 18:08:00,98.76,98.77,98.74,98.74,193400000.0
2008-03-18 18:09:00,98.74,98.78,98.73,98.78,172800000.0
2008-03-18 18:10:00,98.78,98.78,98.76,98.78,172000000.0
2008-03-18 18:11:00,98.78,98.82,98.76,98.76,203200000.0
2008-03-18 18:12:00,98.76,98.77,98.72,98.73,197600000.0
2008-03-18 18:13:00,98.73,98.75,98.71,98.71,166400000.0
2008-03-18 18:14:00,98.71,98.72,98.7,98.72,188000000.0
2008-03-18 18:15:00,98.72,98.81,98.72,98.81,259200000.0
2008-03-18 18:16:00,98.81,98.81,98.77,98.79,233600000.0
2008-03-18 18:17:00,98.79,98.8,98.77,98.77,214400000.0
2008-03-18 18:18:00,98.78,98.8,98.7,98.73,204000000.0
2008-03-18 18:19:00,98.73,98.74,98.71,98.73,308000000.0
2008-03-18 18:20:00,98.73,98.76,98.73,98.75,144800000.0
2008-03-18 18:21:00,98.75,98.77,98.73,98.73,152000000.0
2008-03-18 18:22:00,98.74,98.74,98.69,98.7,244000000.0
2008-03-18 18:23:00,98.7,98.72,98.69,98.71,198400000.0
2008-03-18 18:24:00,98.71,98.75,98.71,98.75,259200000.0
2008-03-18 18:25:00,98.75,98.75,98.74,98.74,127200000.0
2008-03-18 18:26:00,98.74,98.74,98.7,98.74,108800000.0
2008-03-18 18:27:00,98.74,98.76,98.74,98.76,224000000.0
2008-03-18 18:28:00,98.76,98.78,98.75,98.75,162400000.0
2008-03-18 18:29:00,98.75,98.77,98.75,98.77,114400000.0
2008-03-18 18:30:00,98.77,98.77,98.74,98.74,179600000.0
2008-03-18 18:31:00,98.74,98.75,98.72,98.74,230000000.0
2008-03-18 18:32:00,98.74,98.78,98.74,98.77,339200000.0
2008-03-18 18:33:00,98.77,98.79,98.77,98.78,186400000.0
2008-03-18 18:34:00,98.78,98.79,98.77,98.79,213600000.0
2008-03-18 18:35:00,98.78,98.78,98.73,98.73,213600000.0
2008-03-18 18:36:00,98.73,98.75,98.69,98.74,189200000.0
2008-03-18 18:37:00,98.74,98.76,98.73,98.76,172800000.0
2008-03-18 18:38:00,98.76,98.76,98.72,98.72,35700000.0
2008-03-18 18:39:00,98.725,98.75,98.72,98.74,74100000.0
2008-03-18 18:40:00,98.74,98.765,98.73,98.765,51200000.0
2008-03-18 18:41:00,98.765,98.775,98.745,98.775,70100000.0
2008-03-18 18:42:00,98.775,98.815,98.755,98.805,44200000.0
2008-03-18 18:43:00,98.805,98.865,98.805,98.85,74600000.0
2008-03-18 18:44:00,98.85,98.85,98.815,98.82,79000000.0
2008-03-18 18:45:00,98.815,98.825,98.805,98.81,55200000.0
2008-03-18 18:46:00,98.815,98.845,98.815,98.83,61600000.0
2008-03-18 18:47:00,98.83,98.85,98.82,98.825,70800000.0
2008-03-18 18:48:00,98.83,98.83,98.805,98.83,38800000.0
2008-03-18 18:49:00,98.83,98.875,98.81,98.865,68200000.0
2008-03-18 18:50:00,98.865,98.875,98.855,98.87,39100000.0
2008-03-18 18:51:00,98.87,98.905,98.86,98.895,74400000.0
2008-03-18 18:52:00,98.895,98.935,98.875,98.93,70100000.0
2008-03-18 18:53:00,98.93,98.935,98.905,98.905,119700000.0
2008-03-18 18:54:00,98.895,98.915,98.875,98.89,82900000.0
2008-03-18 18:55:00,98.89,98.91,98.87,98.91,107200000.0
2008-03-18 18:56:00,98.92,98.92,98.895,98.915,67000000.0
2008-03-18 18:57:00,98.915,98.925,98.895,98.915,80300000.0
2008-03-18 18:58:00,98.915,98.915,98.89,98.905,79700000.0
2008-03-18 18:59:00,98.905,98.915,98.87,98.88,137900000.0
2008-03-18 19:00:00,98.88,98.88,98.835,98.835,107900000.0
2008-03-18 19:01:00,98.835,98.85,98.83,98.84,79900000.0
2008-03-18 19:02:00,98.84,98.855,98.84,98.84,73700000.0
2008-03-18 19:03:00,98.84,98.845,98.825,98.835,93700000.0
2008-03-18 19:04:00,98.835,98.91,98.835,98.87,118300000.0
2008-03-18 19:05:00,98.87,98.905,98.86,98.89,117300000.0
2008-03-18 19:06:00,98.89,98.895,98.88,98.885,78500000.0
2008-03-18 19:07:00,98.89,98.9,98.88,98.895,52700000.0
2008-03-18 19:08:00,98.895,98.905,98.88,98.895,86000000.0
2008-03-18 19:09:00,98.885,98.92,98.88,98.91,129400000.0
2008-03-18 19:10:00,98.91,98.915,98.895,98.91,65000000.0
2008-03-18 19:11:00,98.91,98.915,98.855,98.915,64000000.0
2008-03-18 19:12:00,98.915,98.99,98.915,98.99,105600000.0
2008-03-18 19:13:00,98.99,99.09,98.985,99.08,118500000.0
2008-03-18 19:14:00,99.07,99.14,99.07,99.125,83100000.0
2008-03-18 19:15:00,99.125,99.155,99.12,99.14,31500000.0
2008-03-18 19:16:00,99.14,99.155,99.125,99.135,47700000.0
2008-03-18 19:17:00,99.14,99.17,99.135,99.145,63300000.0
2008-03-18 19:18:00,99.145,99.23,99.135,99.215,104300000.0
2008-03-18 19:19:00,99.215,99.215,99.165,99.195,94500000.0
2008-03-18 19:20:00,99.2,99.225,99.18,99.225,122600000.0
2008-03-18 19:21:00,99.225,99.26,99.175,99.215,138900000.0
2008-03-18 19:22:00,99.215,99.24,99.18,99.235,142100000.0
2008-03-18 19:23:00,99.235,99.35,99.23,99.35,162600000.0
2008-03-18 19:24:00,99.35,99.365,99.305,99.33,104900000.0
2008-03-18 19:25:00,99.335,99.49,99.33,99.485,141500000.0
2008-03-18 19:26:00,99.495,99.495,99.435,99.44,157300000.0
2008-03-18 19:27:00,99.44,99.57,99.44,99.57,82100000.0
2008-03-18 19:28:00,99.57,99.715,99.555,99.625,124500000.0
2008-03-18 19:29:00,99.62,99.625,99.54,99.565,76900000.0
2008-03-18 19:30:00,99.565,99.63,99.565,99.605,75600000.0
2008-03-18 19:31:00,99.605,99.645,99.59,99.595,83000000.0
2008-03-18 19:32:00,99.595,99.595,99.575,99.585,79800000.0
2008-03-18 19:33:00,99.585,99.59,99.505,99.505,53000000.0
2008-03-18 19:34:00,99.505,99.505,99.455,99.5,72500000.0
2008-03-18 19:35:00,99.5,99.515,99.42,99.44,138600000.0
2008-03-18 19:36:00,99.425,99.465,99.425,99.425,68300000.0
2008-03-18 19:37:00,99.43,99.445,99.395,99.395,73000000.0
2008-03-18 19:38:00,99.395,99.415,99.37,99.375,84700000.0
2008-03-18 19:39:00,99.375,99.385,99.34,99.345,126600000.0
2008-03-18 19:40:00,99.345,99.405,99.345,99.385,42600000.0
2008-03-18 19:41:00,99.385,99.39,99.36,99.37,40500000.0
2008-03-18 19:42:00,99.37,99.445,99.37,99.415,56100000.0
2008-03-18 19:43:00,99.415,99.44,99.375,99.39,65700000.0
2008-03-18 19:44:00,99.4,99.425,99.37,99.425,63200000.0
2008-03-18 19:45:00,99.425,99.425,99.375,99.39,56700000.0
2008-03-18 19:46:00,99.39,99.415,99.36,99.415,45100000.0
2008-03-18 19:47:00,99.41,99.425,99.405,99.415,37600000.0
2008-03-18 19:48:00,99.415,99.465,99.415,99.46,41500000.0
2008-03-18 19:49:00,99.45,99.46,99.44,99.45,52300000.0
2008-03-18 19:50:00,99.45,99.5,99.435,99.49,66500000.0
2008-03-18 19:51:00,99.49,99.52,99.465,99.515,61100000.0
2008-03-18 19:52:00,99.515,99.575,99.515,99.545,102300000.0
2008-03-18 19:53:00,99.545,99.58,99.54,99.58,38300000.0
2008-03-18 19:54:00,99.58,99.7,99.555,99.605,62700000.0
2008-03-18 19:55:00,99.605,99.635,99.525,99.55,85500000.0
2008-03-18 19:56:00,99.55,99.555,99.51,99.51,50700000.0
2008-03-18 19:57:00,99.51,99.52,99.48,99.48,80600000.0
2008-03-18 19:58:00,99.48,99.485,99.44,99.445,96800000.0
2008-03-18 19:59:00,99.445,99.455,99.445,99.455,96800000.0
2008-03-18 20:00:00,99.455,99.485,99.425,99.465,83300000.0
2008-03-18 20:01:00,99.46,99.51,99.46,99.51,181400000.0
2008-03-18 20:02:00,99.51,99.6,99.48,99.6,223800000.0
2008-03-18 20:03:00,99.6,99.61,99.53,99.55,130400000.0
2008-03-18 20:04:00,99.55,99.61,99.54,99.6,136400000.0
2008-03-18 20:05:00,99.6,99.61,99.56,99.56,164800000.0
2008-03-18 20:06:00,99.56,99.59,99.56,99.57,159500000.0
2008-03-18 20:07:00,99.57,99.61,99.57,99.6,188800000.0
2008-03-18 20:08:00,99.6,99.66,99.59,99.65,223200000.0
2008-03-18 20:09:00,99.66,99.66,99.59,99.63,201600000.0
2008-03-18 20:10:00,99.63,99.63,99.55,99.57,317100000.0
2008-03-18 20:11:00,99.57,99.705,99.565,99.685,284600000.0
2008-03-18 20:12:00,99.66,99.695,99.625,99.64,68700000.0
2008-03-18 20:13:00,99.64,99.67,99.575,99.575,84100000.0
2008-03-18 20:14:00,99.59,99.635,99.415,99.415,95800000.0
2008-03-18 20:15:00,98.99,99.005,98.99,98.99,249200000.0
2008-03-18 20:16:00,98.91,98.99,98.605,98.715,746100000.0
2008-03-18 20:17:00,98.715,99.04,98.715,98.97,821900000.0
2008-03-18 20:18:00,98.935,99.05,98.87,99.05,321500000.0
2008-03-18 20:19:00,99.06,99.465,99.06,99.445,293800000.0
2008-03-18 20:20:00,99.445,99.445,99.335,99.385,176000000.0
2008-03-18 20:21:00,99.395,99.405,99.045,99.11,224100000.0
2008-03-18 20:22:00,99.11,99.135,98.975,98.98,299500000.0
2008-03-18 20:23:00,98.975,98.975,98.81,98.935,649400000.0
2008-03-18 20:24:00,98.925,98.945,98.865,98.88,388400000.0
2008-03-18 20:25:00,98.89,98.915,98.79,98.805,311300000.0
2008-03-18 20:26:00,98.82,98.82,98.52,98.585,242000000.0
2008-03-18 20:27:00,98.58,98.665,98.545,98.605,160200000.0
2008-03-18 20:28:00,98.605,98.795,98.575,98.765,163200000.0
2008-03-18 20:29:00,98.775,98.855,98.74,98.775,113000000.0
2008-03-18 20:30:00,98.775,98.805,98.685,98.715,144900000.0
2008-03-18 20:31:00,98.715,98.745,98.56,98.59,280200000.0
2008-03-18 20:32:00,98.595,98.635,98.43,98.43,240600000.0
2008-03-18 20:33:00,98.43,98.54,98.43,98.505,161400000.0
2008-03-18 20:34:00,98.505,98.65,98.44,98.615,147200000.0
2008-03-18 20:35:00,98.615,98.73,98.585,98.71,132500000.0
2008-03-18 20:36:00,98.7,98.755,98.645,98.655,71400000.0
2008-03-18 20:37:00,98.645,98.705,98.56,98.57,105400000.0
2008-03-18 20:38:00,98.57,98.625,98.53,98.55,153000000.0
2008-03-18 20:39:00,98.535,98.64,98.53,98.58,258500000.0
2008-03-18 20:40:00,98.59,98.65,98.59,98.65,195400000.0
2008-03-18 20:41:00,98.66,98.73,98.64,98.66,154200000.0
2008-03-18 20:42:00,98.63,98.69,98.61,98.68,194000000.0
2008-03-18 20:43:00,98.69,98.84,98.69,98.83,198300000.0
2008-03-18 20:44:00,98.84,98.89,98.8,98.805,232200000.0
2008-03-18 20:45:00,98.805,98.87,98.795,98.84,208100000.0
2008-03-18 20:46:00,98.84,98.905,98.84,98.905,240400000.0
2008-03-18 20:47:00,98.905,99.02,98.9,98.99,177800000.0
2008-03-18 20:48:00,98.99,99.13,98.97,99.12,431100000.0
2008-03-18 20:49:00,99.12,99.175,99.06,99.08,216400000.0
2008-03-18 20:50:00,99.08,99.32,99.08,99.32,164700000.0
2008-03-18 20:51:00,99.32,99.375,99.24,99.375,210600000.0
2008-03-18 20:52:00,99.375,99.545,99.37,99.545,351900000.0
2008-03-18 20:53:00,99.535,99.57,99.43,99.43,292400000.0
2008-03-18 20:54:00,99.43,99.5,99.37,99.49,194300000.0
2008-03-18 20:55:00,99.49,99.535,99.435,99.465,191600000.0
2008-03-18 20:56:00,99.47,99.695,99.47,99.695,249700000.0
2008-03-18 20:57:00,99.695,99.695,99.61,99.665,173700000.0
2008-03-18 20:58:00,99.675,99.79,99.63,99.79,240800000.0
2008-03-18 20:59:00,99.79,99.9,99.79,99.85,203200000.0
2008-03-18 21:00:00,99.85,99.89,99.82,99.885,242400000.0
2008-03-18 21:01:00,99.89,99.98,99.88,99.895,253800000.0
2008-03-18 21:02:00,99.895,99.895,99.735,99.75,682900000.0
2008-03-18 21:03:00,99.755,99.92,99.75,99.86,360400000.0
2008-03-18 21:04:00,99.86,99.89,99.75,99.88,346300000.0
2008-03-18 21:05:00,99.87,99.87,99.74,99.77,311800000.0
2008-03-18 21:06:00,99.77,99.89,99.77,99.87,261800000.0
2008-03-18 21:07:00,99.87,99.93,99.85,99.93,220000000.0
2008-03-18 21:08:00,99.93,99.94,99.84,99.87,289600000.0
2008-03-18 21:09:00,99.87,100.05,99.87,100.03,286200000.0
2008-03-18 21:10:00,100.01,100.15,99.98,100.14,264200000.0
2008-03-18 21:11:00,100.14,100.31,100.14,100.26,403400000.0
2008-03-18 21:12:00,100.26,100.26,100.14,100.14,362100000.0
2008-03-18 21:13:00,100.14,100.17,100.12,100.15,216100000.0
2008-03-18 21:14:00,100.15,100.16,100.07,100.07,275800000.0
2008-03-18 21:15:00,100.07,100.1,100.05,100.08,140400000.0
2008-03-18 21:16:00,100.08,100.1,100.08,100.09,134000000.0
2008-03-18 21:17:00,100.09,100.09,100.05,100.07,151500000.0
2008-03-18 21:18:00,100.07,100.09,100.03,100.04,184000000.0
2008-03-18 21:19:00,100.04,100.05,100.02,100.05,158400000.0
2008-03-18 21:20:00,100.05,100.14,100.05,100.14,180200000.0
2008-03-18 21:21:00,100.14,100.15,100.09,100.09,168900000.0
2008-03-18 21:22:00,100.07,100.07,100.02,100.07,378300000.0
2008-03-18 21:23:00,100.07,100.12,100.06,100.1,213600000.0
2008-03-18 21:24:00,100.1,100.15,100.08,100.13,205200000.0
2008-03-18 21:25:00,100.13,100.16,100.11,100.16,235900000.0
2008-03-18 21:26:00,100.16,100.28,100.14,100.22,284800000.0
2008-03-18 21:27:00,100.22,100.22,100.11,100.14,241900000.0
2008-03-18 21:28:00,100.14,100.14,100.1,100.1,178600000.0
2008-03-18 21:29:00,100.1,100.1,100.02,100.05,325500000.0
2008-03-18 21:30:00,100.05,100.05,100.02,100.03,337300000.0
2008-03-18 21:31:00,100.03,100.03,100.02,100.02,378000000.0
2008-03-18 21:32:00,100.02,100.06,100.02,100.04,240400000.0
2008-03-18 21:33:00,100.04,100.13,100.04,100.09,245300000.0
2008-03-18 21:34:00,100.09,100.12,100.08,100.09,189500000.0
2008-03-18 21:35:00,100.09,100.1,100.06,100.08,198800000.0
2008-03-18 21:36:00,100.08,100.09,100.05,100.09,151100000.0
2008-03-18 21:37:00,100.09,100.17,100.04,100.17,250800000.0
2008-03-18 21:38:00,100.18,100.22,100.16,100.16,238800000.0
2008-03-18 21:39:00,100.16,100.26,100.16,100.25,233400000.0
2008-03-18 21:40:00,100.25,100.34,100.24,100.32,255100000.0
2008-03-18 21:41:00,100.32,100.37,100.31,100.32,250500000.0
2008-03-18 21:42:00,100.32,100.4,100.32,100.38,243500000.0
2008-03-18 21:43:00,100.38,100.43,100.36,100.38,221200000.0
2008-03-18 21:44:00,100.38,100.43,100.38,100.41,203000000.0
2008-03-18 21:45:00,100.41,100.42,100.36,100.36,184300000.0
2008-03-18 21:46:00,100.36,100.37,100.35,100.37,175900000.0
2008-03-18 21:47:00,100.36,100.39,100.34,100.37,65100000.0
2008-03-18 21:48:00,100.37,100.37,100.32,100.32,144700000.0
2008-03-18 21:49:00,100.32,100.32,100.24,100.25,109900000.0
2008-03-18 21:50:00,100.24,100.34,100.24,100.28,188900000.0
2008-03-18 21:51:00,100.28,100.3,100.26,100.28,177100000.0
2008-03-18 21:52:00,100.27,100.27,100.18,100.22,214700000.0
2008-03-18 21:53:00,100.22,100.22,100.17,100.17,149500000.0
2008-03-18 21:54:00,100.14,100.22,100.11,100.14,218700000.0
2008-03-18 21:55:00,100.14,100.15,100.08,100.11,216100000.0
2008-03-18 21:56:00,100.11,100.17,100.11,100.16,183500000.0
2008-03-18 21:57:00,100.16,100.21,100.14,100.21,161400000.0
2008-03-18 21:58:00,100.2,100.2,100.17,100.2,206500000.0
2008-03-18 21:59:00,100.2,100.22,100.18,100.19,166300000.0
2008-03-18 22:00:00,100.19,100.2,100.18,100.2,147400000.0
2008-03-18 22:01:00,100.2,100.21,100.18,100.2,121500000.0
2008-03-18 22:02:00,100.2,100.23,100.18,100.23,116600000.0
2008-03-18 22:03:00,100.23,100.3,100.23,100.28,181200000.0
2008-03-18 22:04:00,100.28,100.32,100.28,100.29,228000000.0
2008-03-18 22:05:00,100.3,100.35,100.3,100.32,182800000.0
2008-03-18 22:06:00,100.32,100.41,100.32,100.4,238000000.0
2008-03-18 22:07:00,100.4,100.59,100.4,100.48,312600000.0
2008-03-18 22:08:00,100.48,100.54,100.39,100.39,141300000.0
2008-03-18 22:09:00,100.39,100.39,100.28,100.35,221300000.0
2008-03-18 22:10:00,100.35,100.38,100.31,100.31,82500000.0
2008-03-18 22:11:00,100.31,100.32,100.22,100.3,187100000.0
2008-03-18 22:12:00,100.3,100.3,100.23,100.25,178100000.0
2008-03-18 22:13:00,100.25,100.35,100.24,100.33,187800000.0
2008-03-18 22:14:00,100.33,100.33,100.3,100.32,119200000.0
2008-03-18 22:15:00,100.32,100.39,100.32,100.37,84300000.0
2008-03-18 22:16:00,100.38,100.405,100.35,100.36,188800000.0
2008-03-18 22:17:00,100.36,100.38,100.3,100.3,101300000.0
2008-03-18 22:18:00,100.3,100.31,100.265,100.29,75400000.0
2008-03-18 22:19:00,100.29,100.29,100.28,100.29,51500000.0
2008-03-18 22:20:00,100.29,100.3,100.26,100.3,104600000.0
2008-03-18 22:21:00,100.3,100.365,100.3,100.35,180000000.0
2008-03-18 22:22:00,100.35,100.43,100.35,100.39,167200000.0
2008-03-18 22:23:00,100.39,100.39,100.35,100.36,128000000.0
2008-03-18 22:24:00,100.36,100.37,100.35,100.35,105500000.0
2008-03-18 22:25:00,100.35,100.35,100.29,100.29,126700000.0
2008-03-18 22:26:00,100.29,100.3,100.26,100.26,105500000.0
2008-03-18 22:27:00,100.26,100.27,100.25,100.25,59200000.0
2008-03-18 22:28:00,100.25,100.26,100.24,100.24,140900000.0
2008-03-18 22:29:00,100.25,100.26,100.23,100.24,123200000.0
2008-03-18 22:30:00,100.24,100.24,100.18,100.19,114100000.0
2008-03-18 22:31:00,100.19,100.27,100.19,100.27,113800000.0
2008-03-18 22:32:00,100.27,100.29,100.23,100.24,128600000.0
2008-03-18 22:33:00,100.24,100.24,100.14,100.22,174200000.0
2008-03-18 22:34:00,100.22,100.25,100.21,100.22,124400000.0
2008-03-18 22:35:00,100.22,100.27,100.22,100.25,102600000.0
2008-03-18 22:36:00,100.25,100.27,100.25,100.26,71500000.0
2008-03-18 22:37:00,100.26,100.26,100.21,100.21,76700000.0
2008-03-18 22:38:00,100.21,100.22,100.2,100.21,84900000.0
2008-03-18 22:39:00,100.21,100.23,100.17,100.18,91200000.0
2008-03-18 22:40:00,100.18,100.24,100.17,100.24,165400000.0
2008-03-18 22:41:00,100.24,100.25,100.24,100.24,54600000.0
2008-03-18 22:42:00,100.24,100.29,100.24,100.27,53100000.0
2008-03-18 22:43:00,100.27,100.28,100.26,100.27,70800000.0
2008-03-18 22:44:00,100.27,100.29,100.27,100.27,46000000.0
2008-03-18 22:45:00,100.27,100.3,100.25,100.3,79600000.0
2008-03-18 22:46:00,100.3,100.32,100.3,100.32,55400000.0
2008-03-18 22:47:00,100.32,100.32,100.31,100.31,46800000.0
2008-03-18 22:48:00,100.31,100.37,100.31,100.34,90900000.0
2008-03-18 22:49:00,100.35,100.4,100.35,100.38,151100000.0
2008-03-18 22:50:00,100.38,100.4,100.38,100.4,65200000.0
2008-03-18 22:51:00,100.41,100.42,100.41,100.41,34200000.0
2008-03-18 22:52:00,100.41,100.42,100.41,100.42,40900000.0
2008-03-18 22:53:00,100.42,100.42,100.39,100.39,14300000.0
2008-03-18 22:54:00,100.39,100.45,100.39,100.45,88100000.0
2008-03-18 22:55:00,100.45,100.45,100.43,100.44,21700000.0
2008-03-18 22:56:00,100.44,100.51,100.43,100.48,93300000.0
2008-03-18 22:57:00,100.48,100.51,100.48,100.51,77200000.0
2008-03-18 22:58:00,100.51,100.55,100.5,100.54,59800000.0
2008-03-18 22:59:00,100.53,100.61,100.53,100.56,73400000.0
2008-03-18 23:00:00,100.54,100.55,100.51,100.52,339700000.0
2008-03-18 23:01:00,100.52,100.53,100.49,100.5,450300000.0
2008-03-18 23:02:00,100.5,100.5,100.5,100.5,15800000.0
2008-03-18 23:03:00,100.88,100.88,100.86,100.88,11600000.0
2008-03-18 23:04:00,100.9,100.95,100.87,100.95,11600000.0
2008-03-18 23:05:00,100.94,100.94,100.9,100.92,11600000.0
2008-03-18 23:06:00,100.9,100.9,100.72,100.89,11600000.0
2008-03-18 23:07:00,100.9,100.91,100.9,100.9,11600000.0
2008-03-18 23:08:00,100.93,100.93,100.91,100.91,11600000.0
2008-03-18 23:09:00,100.455,100.5,100.455,100.5,11600000.0
2008-03-18 23:10:00,100.5,100.5,100.5,100.5,20400000.0
2008-03-18 23:11:00,100.5,100.51,100.48,100.5,25200000.0
2008-03-18 23:12:00,100.5,100.5,100.48,100.49,20800000.0
2008-03-18 23:13:00,100.49,100.51,100.48,100.48,26400000.0
2008-03-18 23:14:00,100.48,100.5,100.48,100.49,23200000.0
2008-03-18 23:15:00,100.49,100.49,100.49,100.49,14800000.0
2008-03-18 23:16:00,100.49,100.51,100.49,100.51,19200000.0
2008-03-18 23:17:00,100.51,100.54,100.5,100.5,20400000.0
2008-03-18 23:18:00,100.5,100.54,100.48,100.49,46500000.0
2008-03-18 23:19:00,100.49,100.55,100.49,100.52,35100000.0
2008-03-18 23:20:00,100.52,100.52,100.52,100.52,22000000.0
2008-03-18 23:21:00,100.52,100.55,100.5,100.52,28400000.0
2008-03-18 23:22:00,100.52,100.53,100.52,100.53,20800000.0
2008-03-18 23:23:00,100.53,100.62,100.53,100.61,29600000.0
2008-03-18 23:24:00,100.61,100.64,100.54,100.54,26000000.0
2008-03-18 23:25:00,100.54,100.55,100.53,100.54,25600000.0
2008-03-18 23:26:00,100.54,100.59,100.54,100.59,24400000.0
2008-03-18 23:27:00,100.59,100.61,100.57,100.59,22000000.0
2008-03-18 23:28:00,100.59,100.6,100.58,100.58,17200000.0
2008-03-18 23:29:00,100.58,100.58,100.53,100.54,17600000.0
2008-03-18 23:30:00,100.54,100.575,100.53,100.55,36200000.0
2008-03-18 23:31:00,100.55,100.55,100.45,100.5,121200000.0
2008-03-18 23:32:00,100.5,100.5,100.46,100.46,39200000.0
2008-03-18 23:33:00,100.46,100.54,100.46,100.54,261000000.0
2008-03-18 23:34:00,100.54,100.54,100.54,100.54,56900000.0
2008-03-18 23:35:00,100.54,100.57,100.52,100.54,69700000.0
2008-03-18 23:36:00,100.54,100.56,100.54,100.55,60700000.0
2008-03-18 23:37:00,100.55,100.56,100.54,100.55,237900000.0
2008-03-18 23:38:00,100.55,100.56,100.54,100.545,164000000.0
2008-03-18 23:39:00,100.545,100.56,100.54,100.545,155100000.0
2008-03-18 23:40:00,100.545,100.545,100.545,100.545,68000000.0
2008-03-18 23:41:00,100.545,100.55,100.54,100.55,237700000.0
2008-03-18 23:42:00,100.55,100.55,100.55,100.55,283200000.0
2008-03-18 23:43:00,100.55,100.615,100.55,100.615,327300000.0
2008-03-18 23:44:00,100.615,100.7,100.59,100.7,415300000.0
2008-03-18 23:45:00,100.7,100.73,100.63,100.67,105100000.0
2008-03-18 23:46:00,100.67,100.735,100.65,100.715,88700000.0
2008-03-18 23:47:00,100.715,100.79,100.715,100.79,113000000.0
2008-03-18 23:48:00,100.79,100.79,100.67,100.71,408100000.0
2008-03-18 23:49:00,100.71,100.72,100.685,100.695,344800000.0
2008-03-18 23:50:00,100.695,100.715,100.69,100.71,140800000.0
2008-03-18 23:51:00,100.71,100.76,100.685,100.75,213200000.0
2008-03-18 23:52:00,100.75,100.8,100.745,100.77,194700000.0
2008-03-18 23:53:00,100.78,100.81,100.78,100.8,72400000.0
2008-03-18 23:54:00,100.8,100.83,100.77,100.825,118100000.0
2008-03-18 23:55:00,100.825,100.825,100.795,100.81,247600000.0
2008-03-18 23:56:00,100.82,100.86,100.8,100.8,205400000.0
2008-03-18 23:57:00,100.8,100.8,100.72,100.76,412300000.0
2008-03-18 23:58:00,100.76,100.81,100.76,100.8,581000000.0
2008-03-18 23:59:00,100.8,100.84,100.78,100.81,334400000.0
2008-03-19 00:00:00,100.815,100.835,100.795,100.825,41400000.0
2008-03-19 00:01:00,100.835,100.875,100.8,100.8,321500000.0
2008-03-19 00:02:00,100.805,100.88,100.795,100.86,85500000.0
2008-03-19 00:03:00,100.86,100.89,100.86,100.88,37400000.0
2008-03-19 00:04:00,100.89,100.94,100.88,100.91,262100000.0
2008-03-19 00:05:00,100.91,100.92,100.88,100.9,385700000.0
2008-03-19 00:06:00,100.9,100.9,100.83,100.865,163000000.0
2008-03-19 00:07:00,100.865,100.89,100.865,100.885,191500000.0
2008-03-19 00:08:00,100.885,100.905,100.885,100.885,240000000.0
2008-03-19 00:09:00,100.91,100.96,100.91,100.96,328200000.0
2008-03-19 00:10:00,100.96,101.17,100.92,101.17,762200000.0
2008-03-19 00:11:00,101.15,101.2,101.125,101.19,1007200000.0
2008-03-19 00:12:00,101.19,101.25,101.19,101.23,1052900000.0
2008-03-19 00:13:00,101.23,101.325,101.23,101.295,600900000.0
2008-03-19 00:14:00,101.295,101.335,101.255,101.27,584300000.0
2008-03-19 00:15:00,101.27,101.335,101.27,101.295,79900000.0
2008-03-19 00:16:00,101.295,101.305,101.275,101.295,117500000.0
2008-03-19 00:17:00,101.295,101.315,101.26,101.315,164800000.0
2008-03-19 00:18:00,101.315,101.32,101.27,101.275,304600000.0
2008-03-19 00:19:00,101.275,101.29,101.255,101.265,230500000.0
2008-03-19 00:20:00,101.265,101.265,101.205,101.245,384900000.0
2008-03-19 00:21:00,101.245,101.255,101.185,101.19,240700000.0
2008-03-19 00:22:00,101.19,101.195,101.14,101.14,501000000.0
2008-03-19 00:23:00,101.14,101.17,101.13,101.13,756400000.0
2008-03-19 00:24:00,101.13,101.14,101.09,101.13,473800000.0
2008-03-19 00:25:00,101.12,101.13,101.02,101.08,220800000.0
2008-03-19 00:26:00,101.08,101.11,101.065,101.09,200000000.0
2008-03-19 00:27:00,101.09,101.11,101.04,101.07,135200000.0
2008-03-19 00:28:00,101.07,101.08,100.995,101.02,223100000.0
2008-03-19 00:29:00,101.02,101.05,100.975,101.02,227200000.0
2008-03-19 00:30:00,101.02,101.1,101.02,101.07,167200000.0
2008-03-19 00:31:00,101.07,101.07,101.025,101.025,187100000.0
2008-03-19 00:32:00,101.02,101.07,101.01,101.07,249400000.0
2008-03-19 00:33:00,101.075,101.075,101.03,101.04,401200000.0
2008-03-19 00:34:00,101.055,101.1,101.055,101.08,173100000.0
2008-03-19 00:35:00,101.08,101.1,101.08,101.09,64300000.0
2008-03-19 00:36:00,101.09,101.12,101.08,101.08,91700000.0
2008-03-19 00:37:00,101.08,101.11,101.025,101.11,286700000.0
2008-03-19 00:38:00,101.11,101.13,101.045,101.09,252000000.0
2008-03-19 00:39:00,101.09,101.1,101.07,101.07,32900000.0
2008-03-19 00:40:00,101.07,101.1,101.07,101.1,82100000.0
2008-03-19 00:41:00,101.1,101.16,101.1,101.16,247300000.0
2008-03-19 00:42:00,101.16,101.235,101.15,101.235,158700000.0
2008-03-19 00:43:00,101.235,101.26,101.2,101.23,263800000.0
2008-03-19 00:44:00,101.23,101.245,101.215,101.245,89800000.0
2008-03-19 00:45:00,101.245,101.31,101.245,101.31,28600000.0
2008-03-19 00:46:00,101.31,101.315,101.2,101.255,131800000.0
2008-03-19 00:47:00,101.255,101.285,101.215,101.23,188300000.0
2008-03-19 00:48:00,101.23,101.3,101.205,101.3,223500000.0
2008-03-19 00:49:00,101.3,101.3,101.17,101.21,259300000.0
2008-03-19 00:50:00,101.21,101.22,101.16,101.17,226400000.0
2008-03-19 00:51:00,101.17,101.17,101.065,101.07,411600000.0
2008-03-19 00:52:00,101.08,101.085,101.0,101.085,245400000.0
2008-03-19 00:53:00,101.085,101.125,101.08,101.09,201600000.0
2008-03-19 00:54:00,101.09,101.12,101.09,101.11,128500000.0
2008-03-19 00:55:00,101.11,101.11,100.985,101.02,160200000.0
2008-03-19 00:56:00,101.02,101.06,101.015,101.02,125700000.0
2008-03-19 00:57:00,101.02,101.05,100.985,100.99,310900000.0
2008-03-19 00:58:00,100.99,101.02,100.955,101.02,277100000.0
2008-03-19 00:59:00,101.02,101.02,100.95,100.955,403600000.0
2008-03-19 01:00:00,100.955,101.02,100.945,100.995,403300000.0
2008-03-19 01:01:00,100.995,101.07,100.975,101.06,512800000.0
2008-03-19 01:02:00,101.06,101.07,101.02,101.04,269300000.0
2008-03-19 01:03:00,101.04,101.05,101.01,101.02,214800000.0
2008-03-19 01:04:00,101.02,101.075,101.02,101.075,159800000.0
2008-03-19 01:05:00,101.075,101.12,101.075,101.115,123600000.0
2008-03-19 01:06:00,101.115,101.23,101.115,101.17,228000000.0
2008-03-19 01:07:00,101.17,101.175,101.105,101.105,332000000.0
2008-03-19 01:08:00,101.105,101.155,101.105,101.155,198000000.0
2008-03-19 01:09:00,101.155,101.165,101.15,101.165,115400000.0
2008-03-19 01:10:00,101.165,101.165,101.13,101.135,121400000.0
2008-03-19 01:11:00,101.135,101.15,101.125,101.13,205400000.0
2008-03-19 01:12:00,101.13,101.13,101.085,101.095,199200000.0
2008-03-19 01:13:00,101.095,101.11,101.04,101.06,363200000.0
2008-03-19 01:14:00,101.06,101.115,101.05,101.105,391200000.0
2008-03-19 01:15:00,101.105,101.105,101.055,101.065,182200000.0
2008-03-19 01:16:00,101.065,101.105,101.065,101.085,262100000.0
2008-03-19 01:17:00,101.085,101.095,101.06,101.07,195000000.0
2008-03-19 01:18:00,101.07,101.07,101.05,101.06,403400000.0
2008-03-19 01:19:00,101.06,101.06,101.055,101.06,178000000.0
2008-03-19 01:20:00,101.06,101.11,101.06,101.1,657200000.0
2008-03-19 01:21:00,101.1,101.145,101.09,101.145,470600000.0
2008-03-19 01:22:00,101.145,101.185,101.145,101.175,148600000.0
2008-03-19 01:23:00,101.175,101.25,101.145,101.19,212400000.0
2008-03-19 01:24:00,101.19,101.25,101.185,101.185,77600000.0
2008-03-19 01:25:00,101.18,101.185,101.155,101.17,111800000.0
2008-03-19 01:26:00,101.17,101.18,101.125,101.13,438600000.0
2008-03-19 01:27:00,101.13,101.165,101.125,101.165,320200000.0
2008-03-19 01:28:00,101.165,101.175,101.145,101.17,369800000.0
2008-03-19 01:29:00,101.17,101.17,101.15,101.155,207400000.0
2008-03-19 01:30:00,101.155,101.165,101.105,101.125,123800000.0
2008-03-19 01:31:00,101.125,101.135,101.115,101.125,40600000.0
2008-03-19 01:32:00,101.145,101.175,101.115,101.145,148200000.0
2008-03-19 01:33:00,101.13,101.145,101.115,101.125,146400000.0
2008-03-19 01:34:00,101.125,101.135,101.125,101.125,24800000.0
2008-03-19 01:35:00,101.125,101.125,101.095,101.095,50400000.0
2008-03-19 01:36:00,101.095,101.105,101.06,101.07,36000000.0
2008-03-19 01:37:00,101.09,101.105,101.06,101.06,225400000.0
2008-03-19 01:38:00,101.06,101.065,101.03,101.065,184200000.0
2008-03-19 01:39:00,101.065,101.075,101.06,101.065,44000000.0
2008-03-19 01:40:00,101.065,101.085,101.02,101.03,155600000.0
2008-03-19 01:41:00,101.03,101.03,101.0,101.0,273600000.0
2008-03-19 01:42:00,101.0,101.01,101.0,101.01,137800000.0
2008-03-19 01:43:00,101.01,101.02,100.955,100.955,271800000.0
2008-03-19 01:44:00,100.955,101.0,100.94,100.94,76800000.0
2008-03-19 01:45:00,100.94,100.95,100.92,100.93,91200000.0
2008-03-19 01:46:00,100.93,100.94,100.88,100.89,145600000.0
2008-03-19 01:47:00,100.89,100.89,100.815,100.83,346000000.0
2008-03-19 01:48:00,100.825,100.87,100.825,100.87,203000000.0
2008-03-19 01:49:00,100.87,100.89,100.82,100.82,105100000.0
2008-03-19 01:50:00,100.82,100.88,100.82,100.87,157300000.0
2008-03-19 01:51:00,100.87,100.87,100.84,100.86,54400000.0
2008-03-19 01:52:00,100.86,100.86,100.83,100.835,70400000.0
2008-03-19 01:53:00,100.84,100.86,100.83,100.84,90700000.0
2008-03-19 01:54:00,100.84,100.86,100.83,100.86,129300000.0
2008-03-19 01:55:00,100.86,100.93,100.86,100.9,93600000.0
2008-03-19 01:56:00,100.9,100.9,100.775,100.79,333100000.0
2008-03-19 01:57:00,100.79,100.795,100.705,100.735,973200000.0
2008-03-19 01:58:00,100.735,100.79,100.725,100.775,974400000.0
2008-03-19 01:59:00,100.775,100.82,100.775,100.81,271600000.0
2008-03-19 02:00:00,100.81,100.82,100.7,100.7,471800000.0
2008-03-19 02:01:00,100.7,100.725,100.69,100.69,585000000.0
2008-03-19 02:02:00,100.69,100.69,100.62,100.64,500000000.0
2008-03-19 02:03:00,100.64,100.645,100.62,100.625,368800000.0
2008-03-19 02:04:00,100.625,100.63,100.6,100.62,117600000.0
2008-03-19 02:05:00,100.62,100.65,100.59,100.59,114400000.0
2008-03-19 02:06:00,100.59,100.59,100.48,100.545,279200000.0
2008-03-19 02:07:00,100.545,100.545,100.5,100.54,176700000.0
2008-03-19 02:08:00,100.54,100.565,100.53,100.53,110400000.0
2008-03-19 02:09:00,100.52,100.52,100.43,100.49,209900000.0
2008-03-19 02:10:00,100.5,100.505,100.46,100.46,202200000.0
2008-03-19 02:11:00,100.46,100.46,100.34,100.36,124800000.0
2008-03-19 02:12:00,100.36,100.405,100.345,100.35,252000000.0
2008-03-19 02:13:00,100.35,100.4,100.32,100.38,125700000.0
2008-03-19 02:14:00,100.38,100.4,100.38,100.39,46500000.0
2008-03-19 02:15:00,100.39,100.4,100.355,100.4,78900000.0
2008-03-19 02:16:00,100.4,100.455,100.4,100.45,117900000.0
2008-03-19 02:17:00,100.445,100.48,100.41,100.46,89800000.0
2008-03-19 02:18:00,100.46,100.48,100.45,100.45,48200000.0
2008-03-19 02:19:00,100.45,100.48,100.44,100.48,66900000.0
2008-03-19 02:20:00,100.48,100.49,100.46,100.46,38900000.0
2008-03-19 02:21:00,100.46,100.49,100.46,100.48,26000000.0
2008-03-19 02:22:00,100.48,100.49,100.425,100.425,93200000.0
2008-03-19 02:23:00,100.425,100.43,100.375,100.43,134800000.0
2008-03-19 02:24:00,100.43,100.43,100.4,100.415,45400000.0
2008-03-19 02:25:00,100.41,100.43,100.38,100.42,44600000.0
2008-03-19 02:26:00,100.42,100.43,100.4,100.42,30700000.0
2008-03-19 02:27:00,100.42,100.42,100.41,100.41,23200000.0
2008-03-19 02:28:00,100.41,100.41,100.38,100.39,68400000.0
2008-03-19 02:29:00,100.39,100.39,100.36,100.38,270700000.0
2008-03-19 02:30:00,100.38,100.38,100.36,100.38,33400000.0
2008-03-19 02:31:00,100.38,100.38,100.36,100.365,149500000.0
2008-03-19 02:32:00,100.365,100.37,100.33,100.36,242100000.0
2008-03-19 02:33:00,100.35,100.37,100.35,100.37,60200000.0
2008-03-19 02:34:00,100.37,100.4,100.37,100.39,67400000.0
2008-03-19 02:35:00,100.39,100.405,100.39,100.405,39600000.0
2008-03-19 02:36:00,100.405,100.445,100.405,100.445,90800000.0
2008-03-19 02:37:00,100.445,100.45,100.425,100.44,74500000.0
2008-03-19 02:38:00,100.44,100.45,100.44,100.45,63000000.0
2008-03-19 02:39:00,100.45,100.48,100.445,100.45,158300000.0
2008-03-19 02:40:00,100.455,100.5,100.455,100.5,116300000.0
2008-03-19 02:41:00,100.5,100.545,100.495,100.53,308400000.0
2008-03-19 02:42:00,100.53,100.575,100.525,100.565,90300000.0
2008-03-19 02:43:00,100.565,100.635,100.565,100.585,209700000.0
2008-03-19 02:44:00,100.585,100.64,100.565,100.565,405200000.0
2008-03-19 02:45:00,100.565,100.595,100.545,100.59,546200000.0
2008-03-19 02:46:00,100.59,100.595,100.555,100.575,749100000.0
2008-03-19 02:47:00,100.575,100.6,100.56,100.585,261900000.0
2008-03-19 02:48:00,100.585,100.585,100.54,100.54,329300000.0
2008-03-19 02:49:00,100.54,100.54,100.52,100.52,52500000.0
2008-03-19 02:50:00,100.525,100.53,100.51,100.515,79600000.0
2008-03-19 02:51:00,100.515,100.535,100.5,100.53,96400000.0
2008-03-19 02:52:00,100.53,100.53,100.495,100.515,67200000.0
2008-03-19 02:53:00,100.52,100.555,100.505,100.515,280100000.0
2008-03-19 02:54:00,100.52,100.55,100.475,100.505,236500000.0
2008-03-19 02:55:00,100.505,100.51,100.44,100.455,124600000.0
2008-03-19 02:56:00,100.455,100.475,100.435,100.45,90400000.0
2008-03-19 02:57:00,100.45,100.475,100.445,100.465,91200000.0
2008-03-19 02:58:00,100.465,100.485,100.455,100.475,56800000.0
2008-03-19 02:59:00,100.475,100.505,100.475,100.505,50400000.0
2008-03-19 03:00:00,100.505,100.575,100.505,100.565,106300000.0
2008-03-19 03:01:00,100.565,100.635,100.565,100.625,327400000.0
2008-03-19 03:02:00,100.625,100.675,100.605,100.665,812000000.0
2008-03-19 03:03:00,100.665,100.71,100.645,100.69,618700000.0
2008-03-19 03:04:00,100.69,100.695,100.665,100.69,428700000.0
2008-03-19 03:05:00,100.69,100.715,100.685,100.685,745800000.0
2008-03-19 03:06:00,100.685,100.72,100.685,100.72,533700000.0
2008-03-19 03:07:00,100.72,100.835,100.72,100.835,117600000.0
2008-03-19 03:08:00,100.835,100.94,100.825,100.845,465000000.0
2008-03-19 03:09:00,100.845,100.915,100.845,100.875,1084600000.0
2008-03-19 03:10:00,100.875,100.875,100.8,100.82,1044200000.0
2008-03-19 03:11:00,100.82,100.825,100.735,100.755,981300000.0
2008-03-19 03:12:00,100.755,100.775,100.75,100.75,730800000.0
2008-03-19 03:13:00,100.75,100.75,100.705,100.735,984800000.0
2008-03-19 03:14:00,100.72,100.72,100.675,100.7,1099300000.0
2008-03-19 03:15:00,100.7,100.77,100.7,100.77,527700000.0
2008-03-19 03:16:00,100.77,100.77,100.73,100.735,557200000.0
2008-03-19 03:17:00,100.735,100.745,100.715,100.735,691900000.0
2008-03-19 03:18:00,100.735,100.795,100.735,100.755,648000000.0
2008-03-19 03:19:00,100.755,100.87,100.755,100.87,291500000.0
2008-03-19 03:20:00,100.87,100.945,100.86,100.94,96800000.0
2008-03-19 03:21:00,100.94,100.955,100.925,100.95,84800000.0
2008-03-19 03:22:00,100.95,100.95,100.87,100.87,343300000.0
2008-03-19 03:23:00,100.87,100.875,100.845,100.875,273200000.0
2008-03-19 03:24:00,100.875,100.91,100.87,100.87,332000000.0
2008-03-19 03:25:00,100.875,100.905,100.865,100.875,418800000.0
2008-03-19 03:26:00,100.875,100.895,100.865,100.885,640200000.0
2008-03-19 03:27:00,100.885,100.915,100.87,100.905,321900000.0
2008-03-19 03:28:00,100.905,100.915,100.885,100.885,62300000.0
2008-03-19 03:29:00,100.885,100.885,100.865,100.875,364700000.0
2008-03-19 03:30:00,100.875,100.92,100.87,100.92,101900000.0
2008-03-19 03:31:00,100.92,100.92,100.92,100.92,86400000.0
2008-03-19 03:32:00,100.92,100.92,100.92,100.92,88800000.0
2008-03-19 03:33:00,100.92,100.92,100.92,100.92,58400000.0
2008-03-19 03:34:00,100.92,100.92,100.92,100.92,62400000.0
2008-03-19 03:35:00,100.92,100.92,100.92,100.92,63200000.0
2008-03-19 03:36:00,100.92,100.92,100.92,100.92,58400000.0
2008-03-19 03:37:00,100.92,100.92,100.92,100.92,52000000.0
2008-03-19 03:38:00,100.92,100.92,100.835,100.875,252700000.0
2008-03-19 03:39:00,100.875,100.885,100.865,100.865,726900000.0
2008-03-19 03:40:00,100.865,100.865,100.82,100.825,250300000.0
2008-03-19 03:41:00,100.825,100.875,100.825,100.855,162900000.0
2008-03-19 03:42:00,100.855,100.865,100.855,100.855,238300000.0
2008-03-19 03:43:00,100.855,100.855,100.85,100.855,86400000.0
2008-03-19 03:44:00,100.855,100.895,100.855,100.895,251300000.0
2008-03-19 03:45:00,100.895,100.895,100.865,100.875,210900000.0
2008-03-19 03:46:00,100.875,100.875,100.855,100.87,55200000.0
2008-03-19 03:47:00,100.87,100.885,100.865,100.865,39200000.0
2008-03-19 03:48:00,100.865,100.875,100.86,100.86,110500000.0
2008-03-19 03:49:00,100.86,100.86,100.815,100.845,66300000.0
2008-03-19 03:50:00,100.845,100.875,100.845,100.875,70200000.0
2008-03-19 03:51:00,100.875,100.885,100.865,100.865,56000000.0
2008-03-19 03:52:00,100.865,100.89,100.815,100.89,111200000.0
2008-03-19 03:53:00,100.89,100.915,100.845,100.855,398000000.0
2008-03-19 03:54:00,100.855,100.855,100.785,100.785,217200000.0
2008-03-19 03:55:00,100.785,100.825,100.76,100.825,332000000.0
2008-03-19 03:56:00,100.825,100.825,100.775,100.775,527000000.0
2008-03-19 03:57:00,100.775,100.775,100.745,100.745,497600000.0
2008-03-19 03:58:00,100.745,100.765,100.715,100.715,677600000.0
2008-03-19 03:59:00,100.715,100.765,100.715,100.765,518600000.0
2008-03-19 04:00:00,100.765,100.775,100.745,100.775,634600000.0
2008-03-19 04:01:00,100.775,100.775,100.745,100.745,585000000.0
2008-03-19 04:02:00,100.745,100.755,100.7,100.715,562400000.0
2008-03-19 04:03:00,100.715,100.725,100.705,100.715,491200000.0
2008-03-19 04:04:00,100.715,100.725,100.705,100.725,541400000.0
2008-03-19 04:05:00,100.725,100.735,100.715,100.725,416700000.0
2008-03-19 04:06:00,100.725,100.735,100.705,100.725,667400000.0
2008-03-19 04:07:00,100.725,100.725,100.665,100.685,824400000.0
2008-03-19 04:08:00,100.685,100.735,100.675,100.725,906600000.0
2008-03-19 04:09:00,100.735,100.775,100.72,100.72,532400000.0
2008-03-19 04:10:00,100.72,100.74,100.685,100.72,532800000.0
2008-03-19 04:11:00,100.72,100.73,100.69,100.695,222600000.0
2008-03-19 04:12:00,100.695,100.7,100.675,100.675,347400000.0
2008-03-19 04:13:00,100.675,100.69,100.67,100.675,435800000.0
2008-03-19 04:14:00,100.675,100.68,100.615,100.635,410000000.0
2008-03-19 04:15:00,100.635,100.635,100.615,100.625,538200000.0
2008-03-19 04:16:00,100.625,100.66,100.625,100.635,673000000.0
2008-03-19 04:17:00,100.635,100.66,100.635,100.66,322400000.0
2008-03-19 04:18:00,100.655,100.655,100.585,100.615,906400000.0
2008-03-19 04:19:00,100.615,100.615,100.575,100.575,661400000.0
2008-03-19 04:20:00,100.575,100.59,100.565,100.585,430000000.0
2008-03-19 04:21:00,100.585,100.62,100.585,100.605,359200000.0
2008-03-19 04:22:00,100.605,100.625,100.595,100.595,538200000.0
2008-03-19 04:23:00,100.625,100.625,100.585,100.585,425200000.0
2008-03-19 04:24:00,100.585,100.605,100.585,100.605,274600000.0
2008-03-19 04:25:00,100.605,100.635,100.595,100.635,357000000.0
2008-03-19 04:26:00,100.635,100.64,100.605,100.605,73200000.0
2008-03-19 04:27:00,100.605,100.625,100.605,100.605,368400000.0
2008-03-19 04:28:00,100.605,100.615,100.6,100.605,303400000.0
2008-03-19 04:29:00,100.605,100.615,100.59,100.595,333200000.0
2008-03-19 04:30:00,100.595,100.615,100.595,100.605,344000000.0
2008-03-19 04:31:00,100.605,100.605,100.595,100.605,195000000.0
2008-03-19 04:32:00,100.595,100.605,100.585,100.605,351000000.0
2008-03-19 04:33:00,100.605,100.605,100.595,100.605,140400000.0
2008-03-19 04:34:00,100.605,100.605,100.58,100.595,216200000.0
2008-03-19 04:35:00,100.595,100.605,100.585,100.595,483600000.0
2008-03-19 04:36:00,100.595,100.615,100.595,100.605,539700000.0
2008-03-19 04:37:00,100.605,100.605,100.59,100.605,302700000.0
2008-03-19 04:38:00,100.605,100.605,100.595,100.595,308100000.0
2008-03-19 04:39:00,100.595,100.605,100.595,100.605,308100000.0
2008-03-19 04:40:00,100.605,100.625,100.605,100.625,403700000.0
2008-03-19 04:41:00,100.625,100.625,100.615,100.625,333400000.0
2008-03-19 04:42:00,100.625,100.625,100.615,100.625,283800000.0
2008-03-19 04:43:00,100.625,100.635,100.625,100.635,299600000.0
2008-03-19 04:44:00,100.635,100.655,100.635,100.655,474900000.0
2008-03-19 04:45:00,100.655,100.705,100.655,100.69,729900000.0
2008-03-19 04:46:00,100.695,100.735,100.695,100.735,468300000.0
2008-03-19 04:47:00,100.735,100.735,100.695,100.695,609000000.0
2008-03-19 04:48:00,100.695,100.715,100.685,100.695,688900000.0
2008-03-19 04:49:00,100.695,100.715,100.695,100.715,522300000.0
2008-03-19 04:50:00,100.715,100.715,100.69,100.69,251400000.0
2008-03-19 04:51:00,100.69,100.69,100.675,100.685,179000000.0
2008-03-19 04:52:00,100.685,100.715,100.685,100.715,249200000.0
2008-03-19 04:53:00,100.715,100.73,100.715,100.72,238200000.0
2008-03-19 04:54:00,100.72,100.72,100.72,100.72,32000000.0
2008-03-19 04:55:00,100.72,100.725,100.715,100.725,209000000.0
2008-03-19 04:56:00,100.725,100.725,100.655,100.705,169200000.0
2008-03-19 04:57:00,100.705,100.71,100.655,100.665,155700000.0
2008-03-19 04:58:00,100.665,100.665,100.57,100.605,330200000.0
2008-03-19 04:59:00,100.605,100.605,100.57,100.585,552300000.0
2008-03-19 05:00:00,100.585,100.585,100.565,100.565,391900000.0
2008-03-19 05:01:00,100.565,100.585,100.565,100.575,382400000.0
2008-03-19 05:02:00,100.575,100.575,100.545,100.555,428300000.0
2008-03-19 05:03:00,100.545,100.545,100.515,100.54,517800000.0
2008-03-19 05:04:00,100.54,100.545,100.425,100.43,559000000.0
2008-03-19 05:05:00,100.43,100.465,100.415,100.46,121300000.0
2008-03-19 05:06:00,100.46,100.51,100.46,100.495,243900000.0
2008-03-19 05:07:00,100.495,100.505,100.475,100.475,808400000.0
2008-03-19 05:08:00,100.475,100.495,100.475,100.485,434000000.0
2008-03-19 05:09:00,100.485,100.495,100.38,100.445,924900000.0
2008-03-19 05:10:00,100.445,100.455,100.38,100.405,460400000.0
2008-03-19 05:11:00,100.405,100.41,100.4,100.405,44800000.0
2008-03-19 05:12:00,100.405,100.415,100.395,100.395,36000000.0
2008-03-19 05:13:00,100.36,100.41,100.36,100.4,129000000.0
2008-03-19 05:14:00,100.4,100.41,100.365,100.375,54400000.0
2008-03-19 05:15:00,100.375,100.375,100.355,100.36,56000000.0
2008-03-19 05:16:00,100.36,100.37,100.335,100.335,73500000.0
2008-03-19 05:17:00,100.335,100.335,100.27,100.295,299800000.0
2008-03-19 05:18:00,100.295,100.335,100.295,100.305,103600000.0
2008-03-19 05:19:00,100.305,100.315,100.27,100.28,186800000.0
2008-03-19 05:20:00,100.28,100.345,100.28,100.345,159700000.0
2008-03-19 05:21:00,100.345,100.385,100.345,100.385,99100000.0
2008-03-19 05:22:00,100.385,100.455,100.385,100.455,129700000.0
2008-03-19 05:23:00,100.455,100.5,100.455,100.47,115100000.0
2008-03-19 05:24:00,100.47,100.525,100.45,100.515,109600000.0
2008-03-19 05:25:00,100.505,100.53,100.485,100.485,101600000.0
2008-03-19 05:26:00,100.485,100.485,100.395,100.43,115100000.0
2008-03-19 05:27:00,100.43,100.43,100.42,100.425,40800000.0
2008-03-19 05:28:00,100.425,100.435,100.425,100.43,38400000.0
2008-03-19 05:29:00,100.43,100.475,100.43,100.455,111800000.0
2008-03-19 05:30:00,100.455,100.55,100.455,100.55,486200000.0
2008-03-19 05:31:00,100.55,100.565,100.47,100.47,396500000.0
2008-03-19 05:32:00,100.47,100.48,100.47,100.475,259400000.0
2008-03-19 05:33:00,100.475,100.495,100.475,100.495,370900000.0
2008-03-19 05:34:00,100.495,100.505,100.495,100.505,266600000.0
2008-03-19 05:35:00,100.505,100.52,100.5,100.51,50800000.0
2008-03-19 05:36:00,100.51,100.51,100.5,100.505,23200000.0
2008-03-19 05:37:00,100.505,100.505,100.495,100.5,17600000.0
2008-03-19 05:38:00,100.5,100.5,100.49,100.49,30400000.0
2008-03-19 05:39:00,100.49,100.49,100.48,100.48,16000000.0
2008-03-19 05:40:00,100.48,100.49,100.465,100.47,63100000.0
2008-03-19 05:41:00,100.47,100.48,100.47,100.48,24000000.0
2008-03-19 05:42:00,100.48,100.495,100.46,100.47,51900000.0
2008-03-19 05:43:00,100.465,100.475,100.455,100.455,565000000.0
2008-03-19 05:44:00,100.455,100.475,100.455,100.475,281300000.0
2008-03-19 05:45:00,100.475,100.52,100.475,100.495,301700000.0
2008-03-19 05:46:00,100.495,100.515,100.485,100.485,430600000.0
2008-03-19 05:47:00,100.485,100.495,100.485,100.495,260700000.0
2008-03-19 05:48:00,100.495,100.495,100.475,100.485,213300000.0
2008-03-19 05:49:00,100.485,100.485,100.465,100.485,406900000.0
2008-03-19 05:50:00,100.485,100.505,100.485,100.485,347600000.0
2008-03-19 05:51:00,100.485,100.49,100.475,100.485,159700000.0
2008-03-19 05:52:00,100.485,100.485,100.45,100.45,39100000.0
2008-03-19 05:53:00,100.45,100.455,100.43,100.44,46300000.0
2008-03-19 05:54:00,100.44,100.44,100.355,100.355,71900000.0
2008-03-19 05:55:00,100.355,100.36,100.325,100.33,73600000.0
2008-03-19 05:56:00,100.33,100.36,100.305,100.345,175400000.0
2008-03-19 05:57:00,100.345,100.39,100.34,100.39,60800000.0
2008-03-19 05:58:00,100.39,100.405,100.38,100.405,71200000.0
2008-03-19 05:59:00,100.405,100.405,100.38,100.38,40000000.0
2008-03-19 06:00:00,100.38,100.38,100.325,100.325,80000000.0
2008-03-19 06:01:00,100.33,100.33,100.315,100.325,47200000.0
2008-03-19 06:02:00,100.315,100.335,100.295,100.305,70400000.0
2008-03-19 06:03:00,100.305,100.31,100.295,100.31,39200000.0
2008-03-19 06:04:00,100.31,100.31,100.29,100.295,36000000.0
2008-03-19 06:05:00,100.3,100.305,100.27,100.27,63200000.0
2008-03-19 06:06:00,100.27,100.295,100.27,100.295,270800000.0
2008-03-19 06:07:00,100.295,100.305,100.295,100.305,57100000.0
2008-03-19 06:08:00,100.305,100.315,100.29,100.295,466700000.0
2008-03-19 06:09:00,100.295,100.295,100.22,100.22,462700000.0
2008-03-19 06:10:00,100.22,100.235,100.175,100.225,386900000.0
2008-03-19 06:11:00,100.225,100.255,100.215,100.215,249100000.0
2008-03-19 06:12:00,100.215,100.26,100.215,100.255,206000000.0
2008-03-19 06:13:00,100.255,100.275,100.23,100.245,241600000.0
2008-03-19 06:14:00,100.245,100.245,100.145,100.18,273800000.0
2008-03-19 06:15:00,100.18,100.2,100.175,100.185,239200000.0
2008-03-19 06:16:00,100.185,100.195,100.135,100.145,296200000.0
2008-03-19 06:17:00,100.145,100.145,100.095,100.105,100600000.0
2008-03-19 06:18:00,100.105,100.135,100.055,100.07,249100000.0
2008-03-19 06:19:00,100.07,100.155,100.07,100.155,444100000.0
2008-03-19 06:20:00,100.155,100.175,100.15,100.17,410000000.0
2008-03-19 06:21:00,100.17,100.215,100.17,100.215,473300000.0
2008-03-19 06:22:00,100.215,100.215,100.2,100.205,220600000.0
2008-03-19 06:23:00,100.205,100.225,100.18,100.21,512200000.0
2008-03-19 06:24:00,100.21,100.25,100.21,100.235,390700000.0
2008-03-19 06:25:00,100.235,100.245,100.215,100.245,312800000.0
2008-03-19 06:26:00,100.245,100.285,100.235,100.285,138700000.0
2008-03-19 06:27:00,100.285,100.29,100.265,100.265,40000000.0
2008-03-19 06:28:00,100.265,100.27,100.26,100.26,24000000.0
2008-03-19 06:29:00,100.26,100.26,100.21,100.22,249000000.0
2008-03-19 06:30:00,100.22,100.22,100.205,100.215,178700000.0
2008-03-19 06:31:00,100.215,100.24,100.175,100.175,299800000.0
2008-03-19 06:32:00,100.175,100.205,100.15,100.2,291200000.0
2008-03-19 06:33:00,100.2,100.2,100.16,100.16,47200000.0
2008-03-19 06:34:00,100.16,100.17,100.15,100.17,66100000.0
2008-03-19 06:35:00,100.17,100.18,100.13,100.13,278900000.0
2008-03-19 06:36:00,100.13,100.13,100.11,100.115,224700000.0
2008-03-19 06:37:00,100.115,100.13,100.11,100.12,97800000.0
2008-03-19 06:38:00,100.12,100.13,100.065,100.13,189100000.0
2008-03-19 06:39:00,100.13,100.13,100.105,100.105,89800000.0
2008-03-19 06:40:00,100.105,100.115,100.095,100.115,264900000.0
2008-03-19 06:41:00,100.115,100.125,100.085,100.09,556000000.0
2008-03-19 06:42:00,100.085,100.105,100.085,100.105,264800000.0
2008-03-19 06:43:00,100.105,100.125,100.085,100.125,625700000.0
2008-03-19 06:44:00,100.125,100.125,100.09,100.09,387400000.0
2008-03-19 06:45:00,100.09,100.115,100.09,100.105,388300000.0
2008-03-19 06:46:00,100.105,100.105,100.07,100.07,286600000.0
2008-03-19 06:47:00,100.07,100.075,100.03,100.035,575400000.0
2008-03-19 06:48:00,100.035,100.065,100.035,100.065,260100000.0
2008-03-19 06:49:00,100.065,100.065,100.03,100.035,413600000.0
2008-03-19 06:50:00,100.035,100.045,100.025,100.025,157200000.0
2008-03-19 06:51:00,100.025,100.055,100.025,100.045,530700000.0
2008-03-19 06:52:00,100.045,100.065,100.035,100.065,574300000.0
2008-03-19 06:53:00,100.065,100.085,100.065,100.085,340000000.0
2008-03-19 06:54:00,100.085,100.11,100.085,100.105,454600000.0
2008-03-19 06:55:00,100.105,100.14,100.08,100.08,170400000.0
2008-03-19 06:56:00,100.08,100.08,100.07,100.075,194000000.0
2008-03-19 06:57:00,100.075,100.095,100.075,100.095,148200000.0
2008-03-19 06:58:00,100.095,100.105,100.075,100.075,88300000.0
2008-03-19 06:59:00,100.075,100.075,100.035,100.04,44800000.0
2008-03-19 07:00:00,100.04,100.05,100.025,100.03,141700000.0
2008-03-19 07:01:00,100.03,100.03,100.01,100.02,37300000.0
2008-03-19 07:02:00,100.02,100.02,100.0,100.005,55400000.0
2008-03-19 07:03:00,100.005,100.02,100.005,100.015,45600000.0
2008-03-19 07:04:00,100.015,100.02,100.01,100.01,61200000.0
2008-03-19 07:05:00,100.01,100.01,99.955,99.96,49800000.0
2008-03-19 07:06:00,99.96,99.97,99.96,99.96,31300000.0
2008-03-19 07:07:00,99.96,99.99,99.96,99.98,13800000.0
2008-03-19 07:08:00,99.98,99.98,99.94,99.94,15500000.0
2008-03-19 07:09:00,99.94,99.98,99.92,99.94,26400000.0
2008-03-19 07:10:00,99.94,99.99,99.93,99.93,45500000.0
2008-03-19 07:11:00,99.93,99.93,99.84,99.84,58700000.0
2008-03-19 07:12:00,99.84,99.86,99.77,99.77,108000000.0
2008-03-19 07:13:00,99.77,99.77,99.62,99.63,439800000.0
2008-03-19 07:14:00,99.64,99.69,99.61,99.67,70000000.0
2008-03-19 07:15:00,99.67,99.68,99.62,99.66,64600000.0
2008-03-19 07:16:00,99.66,99.72,99.655,99.655,207400000.0
2008-03-19 07:17:00,99.655,99.725,99.655,99.66,341200000.0
2008-03-19 07:18:00,99.665,99.735,99.645,99.72,452600000.0
2008-03-19 07:19:00,99.72,99.72,99.68,99.72,540800000.0
2008-03-19 07:20:00,99.715,99.725,99.655,99.655,602500000.0
2008-03-19 07:21:00,99.655,99.69,99.615,99.69,211800000.0
2008-03-19 07:22:00,99.69,99.73,99.68,99.73,97500000.0
2008-03-19 07:23:00,99.73,99.74,99.68,99.725,81500000.0
2008-03-19 07:24:00,99.725,99.74,99.725,99.735,44600000.0
2008-03-19 07:25:00,99.735,99.77,99.735,99.76,47000000.0
2008-03-19 07:26:00,99.76,99.76,99.73,99.73,17900000.0
2008-03-19 07:27:00,99.73,99.73,99.7,99.71,26600000.0
2008-03-19 07:28:00,99.71,99.72,99.66,99.67,28200000.0
2008-03-19 07:29:00,99.67,99.715,99.67,99.69,388800000.0
2008-03-19 07:30:00,99.69,99.715,99.675,99.705,541200000.0
2008-03-19 07:31:00,99.705,99.715,99.705,99.715,352200000.0
2008-03-19 07:32:00,99.715,99.735,99.715,99.72,333800000.0
2008-03-19 07:33:00,99.72,99.72,99.69,99.69,82000000.0
2008-03-19 07:34:00,99.69,99.72,99.69,99.72,67300000.0
2008-03-19 07:35:00,99.72,99.75,99.7,99.75,68100000.0
2008-03-19 07:36:00,99.75,99.76,99.74,99.75,29600000.0
2008-03-19 07:37:00,99.75,99.76,99.73,99.76,132100000.0
2008-03-19 07:38:00,99.76,99.79,99.75,99.78,184200000.0
2008-03-19 07:39:00,99.78,99.83,99.78,99.79,366500000.0
2008-03-19 07:40:00,99.785,99.8,99.78,99.8,225400000.0
2008-03-19 07:41:00,99.8,99.81,99.79,99.8,80500000.0
2008-03-19 07:42:00,99.79,99.81,99.78,99.8,104600000.0
2008-03-19 07:43:00,99.8,99.85,99.79,99.85,46800000.0
2008-03-19 07:44:00,99.85,99.89,99.83,99.89,73300000.0
2008-03-19 07:45:00,99.89,99.91,99.87,99.9,80700000.0
2008-03-19 07:46:00,99.9,99.93,99.9,99.925,180000000.0
2008-03-19 07:47:00,99.925,99.975,99.91,99.97,176900000.0
2008-03-19 07:48:00,99.97,100.015,99.97,100.015,563200000.0
2008-03-19 07:49:00,100.015,100.015,99.965,99.975,531600000.0
2008-03-19 07:50:00,99.975,99.975,99.945,99.945,395300000.0
2008-03-19 07:51:00,99.945,99.96,99.935,99.94,102500000.0
2008-03-19 07:52:00,99.94,99.945,99.88,99.925,155000000.0
2008-03-19 07:53:00,99.925,99.925,99.875,99.875,75000000.0
2008-03-19 07:54:00,99.875,99.875,99.84,99.845,70000000.0
2008-03-19 07:55:00,99.845,99.87,99.81,99.81,143700000.0
2008-03-19 07:56:00,99.81,99.84,99.785,99.84,110900000.0
2008-03-19 07:57:00,99.84,99.84,99.81,99.815,80600000.0
2008-03-19 07:58:00,99.815,99.82,99.725,99.73,202200000.0
2008-03-19 07:59:00,99.73,99.75,99.69,99.75,230900000.0
2008-03-19 08:00:00,99.75,99.825,99.75,99.805,230200000.0
2008-03-19 08:01:00,99.805,99.82,99.8,99.82,31000000.0
2008-03-19 08:02:00,99.82,99.87,99.82,99.825,305400000.0
2008-03-19 08:03:00,99.825,99.855,99.815,99.855,516700000.0
2008-03-19 08:04:00,99.855,99.895,99.845,99.865,751300000.0
2008-03-19 08:05:00,99.865,99.875,99.845,99.875,643600000.0
2008-03-19 08:06:00,99.87,99.975,99.87,99.935,753000000.0
2008-03-19 08:07:00,99.935,99.965,99.915,99.925,551400000.0
2008-03-19 08:08:00,99.925,99.955,99.925,99.945,496100000.0
2008-03-19 08:09:00,99.945,100.0,99.915,99.98,550500000.0
2008-03-19 08:10:00,99.98,99.98,99.97,99.975,192000000.0
2008-03-19 08:11:00,99.975,100.04,99.975,100.03,348000000.0
2008-03-19 08:12:00,100.03,100.055,99.985,99.99,596200000.0
2008-03-19 08:13:00,99.985,100.01,99.955,99.965,551900000.0
2008-03-19 08:14:00,99.965,100.025,99.955,99.99,483100000.0
2008-03-19 08:15:00,99.99,100.04,99.98,100.04,580000000.0
2008-03-19 08:16:00,100.04,100.045,99.995,100.045,653600000.0
2008-03-19 08:17:00,100.045,100.07,100.01,100.035,622700000.0
2008-03-19 08:18:00,100.035,100.12,100.035,100.065,259600000.0
2008-03-19 08:19:00,100.065,100.075,100.015,100.03,479700000.0
2008-03-19 08:20:00,100.03,100.03,99.99,100.01,258700000.0
2008-03-19 08:21:00,100.01,100.025,100.0,100.0,207100000.0
2008-03-19 08:22:00,100.0,100.005,100.0,100.0,75300000.0
2008-03-19 08:23:00,100.0,100.0,99.93,99.94,114000000.0
2008-03-19 08:24:00,99.94,99.965,99.93,99.955,177700000.0
2008-03-19 08:25:00,99.945,99.975,99.92,99.965,113400000.0
2008-03-19 08:26:00,99.965,100.01,99.96,99.975,32400000.0
2008-03-19 08:27:00,99.975,100.02,99.97,100.02,38000000.0
2008-03-19 08:28:00,100.02,100.055,100.02,100.055,38000000.0
2008-03-19 08:29:00,100.055,100.075,100.045,100.075,23200000.0
2008-03-19 08:30:00,100.075,100.085,100.035,100.08,53800000.0
2008-03-19 08:31:00,100.09,100.13,100.07,100.12,56600000.0
2008-03-19 08:32:00,100.115,100.18,100.115,100.175,50600000.0
2008-03-19 08:33:00,100.175,100.185,100.15,100.15,26000000.0
2008-03-19 08:34:00,100.15,100.18,100.11,100.11,44200000.0
2008-03-19 08:35:00,100.11,100.155,100.11,100.14,44800000.0
2008-03-19 08:36:00,100.14,100.145,100.1,100.12,54500000.0
2008-03-19 08:37:00,100.12,100.19,100.12,100.17,44500000.0
2008-03-19 08:38:00,100.17,100.17,100.13,100.13,30400000.0
2008-03-19 08:39:00,100.13,100.135,100.11,100.13,34600000.0
2008-03-19 08:40:00,100.13,100.14,100.11,100.11,31800000.0
2008-03-19 08:41:00,100.11,100.12,100.06,100.07,19600000.0
2008-03-19 08:42:00,100.07,100.07,100.025,100.035,46200000.0
2008-03-19 08:43:00,100.035,100.05,100.015,100.025,34000000.0
2008-03-19 08:44:00,100.03,100.035,99.985,99.99,35600000.0
2008-03-19 08:45:00,99.99,99.995,99.965,99.99,45800000.0
2008-03-19 08:46:00,99.985,99.99,99.965,99.985,40200000.0
2008-03-19 08:47:00,99.985,100.015,99.975,99.99,39600000.0
2008-03-19 08:48:00,99.99,99.995,99.955,99.97,49600000.0
2008-03-19 08:49:00,99.965,99.965,99.935,99.965,33200000.0
2008-03-19 08:50:00,99.975,100.005,99.975,100.0,34000000.0
2008-03-19 08:51:00,100.0,100.025,99.96,99.965,35200000.0
2008-03-19 08:52:00,99.97,99.97,99.935,99.95,38400000.0
2008-03-19 08:53:00,99.95,99.95,99.91,99.915,34200000.0
2008-03-19 08:54:00,99.915,99.92,99.885,99.92,45100000.0
2008-03-19 08:55:00,99.92,99.925,99.905,99.915,55100000.0
2008-03-19 08:56:00,99.9,99.93,99.895,99.92,46200000.0
2008-03-19 08:57:00,99.915,99.95,99.895,99.94,55100000.0
2008-03-19 08:58:00,99.94,99.965,99.935,99.95,46600000.0
2008-03-19 08:59:00,99.95,99.965,99.92,99.925,50000000.0
2008-03-19 09:00:00,99.925,99.93,99.865,99.87,49200000.0
2008-03-19 09:01:00,99.865,99.915,99.865,99.875,56000000.0
2008-03-19 09:02:00,99.875,99.885,99.825,99.835,42800000.0
2008-03-19 09:03:00,99.835,99.845,99.73,99.73,57400000.0
2008-03-19 09:04:00,99.73,99.75,99.655,99.68,82500000.0
2008-03-19 09:05:00,99.68,99.725,99.675,99.71,80900000.0
2008-03-19 09:06:00,99.71,99.8,99.705,99.775,75500000.0
2008-03-19 09:07:00,99.775,99.78,99.74,99.745,36300000.0
2008-03-19 09:08:00,99.75,99.77,99.7,99.72,55500000.0
2008-03-19 09:09:00,99.73,99.74,99.69,99.69,61800000.0
2008-03-19 09:10:00,99.69,99.71,99.67,99.7,52600000.0
2008-03-19 09:11:00,99.7,99.76,99.67,99.755,79800000.0
2008-03-19 09:12:00,99.755,99.755,99.675,99.725,374400000.0
2008-03-19 09:13:00,99.72,99.755,99.65,99.65,156000000.0
2008-03-19 09:14:00,99.65,99.675,99.61,99.675,191100000.0
2008-03-19 09:15:00,99.68,99.68,99.61,99.67,90500000.0
2008-03-19 09:16:00,99.67,99.675,99.625,99.635,89900000.0
2008-03-19 09:17:00,99.63,99.63,99.49,99.51,85400000.0
2008-03-19 09:18:00,99.51,99.52,99.475,99.49,139900000.0
2008-03-19 09:19:00,99.49,99.545,99.46,99.52,182500000.0
2008-03-19 09:20:00,99.52,99.525,99.5,99.51,93000000.0
2008-03-19 09:21:00,99.51,99.53,99.475,99.52,103000000.0
2008-03-19 09:22:00,99.525,99.56,99.52,99.54,73100000.0
2008-03-19 09:23:00,99.54,99.61,99.54,99.56,57800000.0
2008-03-19 09:24:00,99.56,99.58,99.54,99.56,54800000.0
2008-03-19 09:25:00,99.56,99.64,99.54,99.63,42700000.0
2008-03-19 09:26:00,99.63,99.64,99.585,99.64,49100000.0
2008-03-19 09:27:00,99.64,99.66,99.63,99.66,58000000.0
2008-03-19 09:28:00,99.66,99.67,99.575,99.64,328900000.0
2008-03-19 09:29:00,99.64,99.69,99.62,99.67,95100000.0
2008-03-19 09:30:00,99.68,99.7,99.655,99.66,215100000.0
2008-03-19 09:31:00,99.66,99.695,99.64,99.67,241900000.0
2008-03-19 09:32:00,99.665,99.695,99.635,99.635,224400000.0
2008-03-19 09:33:00,99.635,99.655,99.61,99.635,139900000.0
2008-03-19 09:34:00,99.63,99.645,99.565,99.62,341400000.0
2008-03-19 09:35:00,99.62,99.62,99.555,99.565,223900000.0
2008-03-19 09:36:00,99.565,99.59,99.54,99.565,144200000.0
2008-03-19 09:37:00,99.565,99.625,99.55,99.61,62600000.0
2008-03-19 09:38:00,99.62,99.675,99.62,99.635,110100000.0
2008-03-19 09:39:00,99.635,99.67,99.625,99.67,59500000.0
2008-03-19 09:40:00,99.67,99.69,99.625,99.64,65000000.0
2008-03-19 09:41:00,99.64,99.675,99.625,99.655,65600000.0
2008-03-19 09:42:00,99.655,99.69,99.655,99.655,35800000.0
2008-03-19 09:43:00,99.655,99.685,99.645,99.67,61800000.0
2008-03-19 09:44:00,99.67,99.71,99.665,99.705,43600000.0
2008-03-19 09:45:00,99.705,99.725,99.65,99.655,45200000.0
2008-03-19 09:46:00,99.65,99.705,99.64,99.705,42600000.0
2008-03-19 09:47:00,99.705,99.715,99.67,99.68,46000000.0
2008-03-19 09:48:00,99.68,99.705,99.675,99.69,25800000.0
2008-03-19 09:49:00,99.685,99.71,99.68,99.71,30800000.0
2008-03-19 09:50:00,99.715,99.755,99.715,99.72,39600000.0
2008-03-19 09:51:00,99.72,99.725,99.675,99.685,28800000.0
2008-03-19 09:52:00,99.685,99.73,99.685,99.71,34400000.0
2008-03-19 09:53:00,99.71,99.78,99.71,99.775,34800000.0
2008-03-19 09:54:00,99.775,99.815,99.775,99.815,37200000.0
2008-03-19 09:55:00,99.83,99.83,99.805,99.815,48800000.0
2008-03-19 09:56:00,99.81,99.81,99.785,99.785,47600000.0
2008-03-19 09:57:00,99.785,99.815,99.78,99.785,47000000.0
2008-03-19 09:58:00,99.795,99.81,99.76,99.77,55200000.0
2008-03-19 09:59:00,99.775,99.785,99.735,99.76,50000000.0
2008-03-19 10:00:00,99.76,99.78,99.75,99.76,42000000.0
2008-03-19 10:01:00,99.76,99.78,99.76,99.765,26600000.0
2008-03-19 10:02:00,99.76,99.765,99.655,99.665,53600000.0
2008-03-19 10:03:00,99.67,99.67,99.64,99.655,47400000.0
2008-03-19 10:04:00,99.655,99.68,99.64,99.64,45200000.0
2008-03-19 10:05:00,99.64,99.66,99.64,99.65,33000000.0
2008-03-19 10:06:00,99.65,99.66,99.58,99.605,33200000.0
2008-03-19 10:07:00,99.605,99.635,99.58,99.6,33600000.0
2008-03-19 10:08:00,99.6,99.605,99.59,99.6,25800000.0
2008-03-19 10:09:00,99.6,99.65,99.6,99.635,36300000.0
2008-03-19 10:10:00,99.635,99.685,99.605,99.66,130400000.0
2008-03-19 10:11:00,99.66,99.66,99.63,99.63,23800000.0
2008-03-19 10:12:00,99.63,99.65,99.59,99.6,22700000.0
2008-03-19 10:13:00,99.59,99.6,99.56,99.58,33000000.0
2008-03-19 10:14:00,99.58,99.6,99.56,99.58,17700000.0
2008-03-19 10:15:00,99.58,99.6,99.58,99.58,17000000.0
2008-03-19 10:16:00,99.58,99.6,99.57,99.58,13800000.0
2008-03-19 10:17:00,99.58,99.59,99.58,99.58,11600000.0
2008-03-19 10:18:00,99.585,99.59,99.56,99.56,24100000.0
2008-03-19 10:19:00,99.56,99.59,99.55,99.59,37900000.0
2008-03-19 10:20:00,99.59,99.63,99.55,99.57,49200000.0
2008-03-19 10:21:00,99.57,99.57,99.55,99.57,20200000.0
2008-03-19 10:22:00,99.57,99.63,99.56,99.62,24400000.0
2008-03-19 10:23:00,99.62,99.65,99.59,99.65,25900000.0
2008-03-19 10:24:00,99.65,99.74,99.65,99.72,53700000.0
2008-03-19 10:25:00,99.72,99.72,99.59,99.63,51500000.0
2008-03-19 10:26:00,99.63,99.63,99.44,99.445,45800000.0
2008-03-19 10:27:00,99.445,99.445,99.39,99.41,61400000.0
2008-03-19 10:28:00,99.41,99.41,99.26,99.27,73200000.0
2008-03-19 10:29:00,99.27,99.365,99.27,99.36,66800000.0
2008-03-19 10:30:00,99.36,99.38,99.325,99.35,62800000.0
2008-03-19 10:31:00,99.355,99.47,99.355,99.455,119800000.0
2008-03-19 10:32:00,99.455,99.455,99.34,99.425,132400000.0
2008-03-19 10:33:00,99.425,99.5,99.42,99.46,75100000.0
2008-03-19 10:34:00,99.465,99.52,99.45,99.51,45300000.0
2008-03-19 10:35:00,99.51,99.53,99.43,99.52,36100000.0
2008-03-19 10:36:00,99.52,99.58,99.405,99.545,86900000.0
2008-03-19 10:37:00,99.55,99.59,99.51,99.54,76500000.0
2008-03-19 10:38:00,99.54,99.62,99.52,99.62,44800000.0
2008-03-19 10:39:00,99.62,99.62,99.52,99.61,80700000.0
2008-03-19 10:40:00,99.61,99.61,99.57,99.575,50600000.0
2008-03-19 10:41:00,99.575,99.63,99.52,99.55,72900000.0
2008-03-19 10:42:00,99.55,99.65,99.535,99.64,42300000.0
2008-03-19 10:43:00,99.64,99.64,99.5,99.52,48600000.0
2008-03-19 10:44:00,99.52,99.58,99.52,99.55,52000000.0
2008-03-19 10:45:00,99.55,99.55,99.52,99.54,65900000.0
2008-03-19 10:46:00,99.54,99.55,99.495,99.495,64700000.0
2008-03-19 10:47:00,99.49,99.5,99.43,99.445,93500000.0
2008-03-19 10:48:00,99.445,99.45,99.265,99.355,147700000.0
2008-03-19 10:49:00,99.365,99.37,99.33,99.35,98700000.0
2008-03-19 10:50:00,99.35,99.35,98.82,98.82,312200000.0
2008-03-19 10:51:00,98.82,98.82,98.675,98.73,400100000.0
2008-03-19 10:52:00,98.73,98.905,98.7,98.89,143400000.0
2008-03-19 10:53:00,98.89,99.09,98.87,99.09,195000000.0
2008-03-19 10:54:00,99.09,99.095,98.98,99.07,81200000.0
2008-03-19 10:55:00,99.07,99.145,99.02,99.02,96000000.0
2008-03-19 10:56:00,99.03,99.03,98.86,98.86,51000000.0
2008-03-19 10:57:00,98.86,98.98,98.84,98.92,42500000.0
2008-03-19 10:58:00,98.92,99.01,98.9,98.96,50100000.0
2008-03-19 10:59:00,98.96,99.005,98.95,98.99,75000000.0
2008-03-19 11:00:00,98.99,99.07,98.97,99.06,58500000.0
2008-03-19 11:01:00,99.06,99.21,99.06,99.18,83400000.0
2008-03-19 11:02:00,99.18,99.26,99.16,99.2,82300000.0
2008-03-19 11:03:00,99.2,99.22,99.19,99.19,108900000.0
2008-03-19 11:04:00,99.175,99.305,99.175,99.265,122000000.0
2008-03-19 11:05:00,99.27,99.37,99.27,99.365,229600000.0
2008-03-19 11:06:00,99.37,99.4,99.32,99.39,53400000.0
2008-03-19 11:07:00,99.39,99.39,99.34,99.35,31000000.0
2008-03-19 11:08:00,99.36,99.395,99.34,99.385,93700000.0
2008-03-19 11:09:00,99.385,99.39,99.08,99.13,332500000.0
2008-03-19 11:10:00,99.135,99.14,98.995,99.04,304900000.0
2008-03-19 11:11:00,99.04,99.08,98.905,98.905,82000000.0
2008-03-19 11:12:00,98.905,99.085,98.895,99.085,38600000.0
2008-03-19 11:13:00,99.085,99.12,99.07,99.11,35000000.0
2008-03-19 11:14:00,99.11,99.16,99.05,99.08,53300000.0
2008-03-19 11:15:00,99.08,99.135,99.07,99.1,44400000.0
2008-03-19 11:16:00,99.095,99.17,99.095,99.115,54400000.0
2008-03-19 11:17:00,99.115,99.24,99.105,99.2,92500000.0
2008-03-19 11:18:00,99.2,99.32,99.2,99.3,55800000.0
2008-03-19 11:19:00,99.3,99.4,99.3,99.38,71800000.0
2008-03-19 11:20:00,99.38,99.4,99.26,99.35,316800000.0
2008-03-19 11:21:00,99.35,99.36,99.21,99.21,54800000.0
2008-03-19 11:22:00,99.21,99.25,99.145,99.23,89200000.0
2008-03-19 11:23:00,99.23,99.24,99.185,99.23,287500000.0
2008-03-19 11:24:00,99.23,99.33,99.19,99.33,32200000.0
2008-03-19 11:25:00,99.33,99.425,99.31,99.41,74900000.0
2008-03-19 11:26:00,99.41,99.435,99.295,99.3,153600000.0
2008-03-19 11:27:00,99.3,99.34,99.3,99.33,32200000.0
2008-03-19 11:28:00,99.33,99.34,99.275,99.3,51700000.0
2008-03-19 11:29:00,99.3,99.33,99.29,99.32,27800000.0
2008-03-19 11:30:00,99.32,99.33,99.23,99.25,44300000.0
2008-03-19 11:31:00,99.18,99.26,99.16,99.17,223600000.0
2008-03-19 11:32:00,99.17,99.195,99.07,99.1,61200000.0
2008-03-19 11:33:00,99.11,99.14,99.065,99.08,119500000.0
2008-03-19 11:34:00,99.08,99.155,99.08,99.15,91600000.0
2008-03-19 11:35:00,99.145,99.17,99.13,99.16,57300000.0
2008-03-19 11:36:00,99.16,99.17,99.1,99.1,60600000.0
2008-03-19 11:37:00,99.1,99.12,99.08,99.08,75900000.0
2008-03-19 11:38:00,99.08,99.1,98.97,98.98,224400000.0
2008-03-19 11:39:00,98.98,99.02,98.96,99.01,77400000.0
2008-03-19 11:40:00,99.01,99.11,98.99,99.05,116000000.0
2008-03-19 11:41:00,99.06,99.11,99.06,99.07,30800000.0
2008-03-19 11:42:00,99.07,99.1,99.055,99.055,42200000.0
2008-03-19 11:43:00,99.04,99.04,98.82,98.895,146100000.0
2008-03-19 11:44:00,98.895,99.04,98.895,99.03,104000000.0
2008-03-19 11:45:00,99.03,99.08,99.015,99.06,81100000.0
2008-03-19 11:46:00,99.06,99.06,98.95,98.96,67000000.0
2008-03-19 11:47:00,98.96,99.01,98.95,98.96,256800000.0
2008-03-19 11:48:00,98.96,99.055,98.92,99.005,217800000.0
2008-03-19 11:49:00,99.005,99.085,99.005,99.08,75700000.0
2008-03-19 11:50:00,99.08,99.09,99.04,99.055,89500000.0
2008-03-19 11:51:00,99.055,99.055,99.005,99.025,58100000.0
2008-03-19 11:52:00,99.025,99.05,99.025,99.035,34400000.0
2008-03-19 11:53:00,99.03,99.065,99.02,99.065,56800000.0
2008-03-19 11:54:00,99.065,99.08,99.0,99.025,81300000.0
2008-03-19 11:55:00,99.03,99.07,99.01,99.02,54500000.0
2008-03-19 11:56:00,99.02,99.065,98.98,99.015,96900000.0
2008-03-19 11:57:00,99.015,99.015,98.88,98.915,251300000.0
2008-03-19 11:58:00,98.915,98.915,98.835,98.85,246200000.0
2008-03-19 11:59:00,98.85,98.915,98.8,98.825,168500000.0
2008-03-19 12:00:00,98.8,98.945,98.8,98.9,133400000.0
2008-03-19 12:01:00,98.905,98.915,98.85,98.915,75800000.0
2008-03-19 12:02:00,98.915,98.94,98.86,98.86,157600000.0
2008-03-19 12:03:00,98.86,98.905,98.79,98.825,72900000.0
2008-03-19 12:04:00,98.825,98.87,98.81,98.83,66800000.0
2008-03-19 12:05:00,98.83,98.89,98.82,98.885,49200000.0
2008-03-19 12:06:00,98.885,98.91,98.855,98.91,85500000.0
2008-03-19 12:07:00,98.91,98.965,98.905,98.95,116900000.0
2008-03-19 12:08:00,98.95,98.985,98.95,98.975,95300000.0
2008-03-19 12:09:00,98.98,99.01,98.97,99.01,90500000.0
2008-03-19 12:10:00,99.015,99.045,98.985,99.03,86600000.0
2008-03-19 12:11:00,99.03,99.05,98.985,99.05,80800000.0
2008-03-19 12:12:00,99.05,99.115,99.02,99.04,207200000.0
2008-03-19 12:13:00,99.04,99.095,98.995,99.065,330900000.0
2008-03-19 12:14:00,99.06,99.11,99.04,99.06,290000000.0
2008-03-19 12:15:00,99.06,99.145,99.06,99.14,282700000.0
2008-03-19 12:16:00,99.12,99.275,99.12,99.275,447700000.0
2008-03-19 12:17:00,99.275,99.305,99.245,99.245,301500000.0
2008-03-19 12:18:00,99.245,99.285,99.235,99.275,44400000.0
2008-03-19 12:19:00,99.275,99.355,99.275,99.305,66800000.0
2008-03-19 12:20:00,99.305,99.325,99.29,99.29,64500000.0
2008-03-19 12:21:00,99.295,99.33,99.28,99.32,48800000.0
2008-03-19 12:22:00,99.325,99.355,99.3,99.325,105200000.0
2008-03-19 12:23:00,99.325,99.355,99.32,99.33,49100000.0
2008-03-19 12:24:00,99.33,99.335,99.21,99.21,224100000.0
2008-03-19 12:25:00,99.21,99.24,99.19,99.22,330300000.0
2008-03-19 12:26:00,99.22,99.26,99.21,99.255,356000000.0
2008-03-19 12:27:00,99.255,99.28,99.225,99.225,356200000.0
2008-03-19 12:28:00,99.225,99.28,99.225,99.265,61000000.0
2008-03-19 12:29:00,99.265,99.295,99.265,99.295,34200000.0
2008-03-19 12:30:00,99.295,99.335,99.26,99.305,62900000.0
2008-03-19 12:31:00,99.305,99.335,99.26,99.265,53400000.0
2008-03-19 12:32:00,99.265,99.305,99.25,99.29,155100000.0
2008-03-19 12:33:00,99.29,99.3,99.265,99.265,123200000.0
2008-03-19 12:34:00,99.265,99.34,99.255,99.32,221200000.0
2008-03-19 12:35:00,99.32,99.38,99.315,99.38,121600000.0
2008-03-19 12:36:00,99.38,99.445,99.38,99.44,42000000.0
2008-03-19 12:37:00,99.44,99.44,99.33,99.33,149600000.0
2008-03-19 12:38:00,99.33,99.44,99.33,99.41,275300000.0
2008-03-19 12:39:00,99.415,99.445,99.405,99.435,59400000.0
2008-03-19 12:40:00,99.435,99.46,99.43,99.455,51900000.0
2008-03-19 12:41:00,99.455,99.46,99.435,99.445,43400000.0
2008-03-19 12:42:00,99.445,99.46,99.435,99.45,34600000.0
2008-03-19 12:43:00,99.45,99.47,99.42,99.46,31100000.0
2008-03-19 12:44:00,99.46,99.53,99.415,99.415,150500000.0
2008-03-19 12:45:00,99.415,99.415,99.39,99.4,48900000.0
2008-03-19 12:46:00,99.4,99.4,99.33,99.34,46200000.0
2008-03-19 12:47:00,99.34,99.37,99.33,99.36,20000000.0
2008-03-19 12:48:00,99.36,99.36,99.28,99.3,24200000.0
2008-03-19 12:49:00,99.3,99.36,99.3,99.34,41200000.0
2008-03-19 12:50:00,99.34,99.37,99.33,99.345,28400000.0
2008-03-19 12:51:00,99.345,99.355,99.335,99.34,32800000.0
2008-03-19 12:52:00,99.34,99.375,99.33,99.35,83500000.0
2008-03-19 12:53:00,99.35,99.38,99.27,99.3,48400000.0
2008-03-19 12:54:00,99.31,99.37,99.29,99.35,61200000.0
2008-03-19 12:55:00,99.35,99.35,99.265,99.3,36100000.0
2008-03-19 12:56:00,99.28,99.32,99.265,99.32,33200000.0
2008-03-19 12:57:00,99.32,99.36,99.29,99.29,45200000.0
2008-03-19 12:58:00,99.29,99.33,99.26,99.28,55800000.0
2008-03-19 12:59:00,99.28,99.28,99.23,99.25,38700000.0
2008-03-19 13:00:00,99.25,99.28,99.2,99.2,46700000.0
2008-03-19 13:01:00,99.2,99.21,99.145,99.21,69900000.0
2008-03-19 13:02:00,99.21,99.24,99.18,99.23,61800000.0
2008-03-19 13:03:00,99.23,99.25,99.135,99.135,57400000.0
2008-03-19 13:04:00,99.135,99.205,99.13,99.18,84500000.0
2008-03-19 13:05:00,99.18,99.205,99.11,99.145,72800000.0
2008-03-19 13:06:00,99.145,99.175,99.135,99.145,48600000.0
2008-03-19 13:07:00,99.145,99.17,99.1,99.14,55200000.0
2008-03-19 13:08:00,99.14,99.2,99.14,99.165,69800000.0
2008-03-19 13:09:00,99.165,99.24,99.155,99.21,61000000.0
2008-03-19 13:10:00,99.22,99.24,99.09,99.115,67000000.0
2008-03-19 13:11:00,99.115,99.16,99.075,99.16,121600000.0
2008-03-19 13:12:00,99.16,99.17,99.09,99.15,130400000.0
2008-03-19 13:13:00,99.15,99.16,99.095,99.1,53000000.0
2008-03-19 13:14:00,99.1,99.16,99.09,99.15,60400000.0
2008-03-19 13:15:00,99.15,99.15,99.12,99.14,44600000.0
2008-03-19 13:16:00,99.14,99.15,99.095,99.11,47200000.0
2008-03-19 13:17:00,99.11,99.13,99.085,99.095,38900000.0
2008-03-19 13:18:00,99.095,99.14,99.095,99.11,21000000.0
2008-03-19 13:19:00,99.11,99.13,99.11,99.13,19800000.0
2008-03-19 13:20:00,99.13,99.15,99.115,99.115,28400000.0
2008-03-19 13:21:00,99.115,99.14,99.075,99.1,43400000.0
2008-03-19 13:22:00,99.1,99.12,99.075,99.08,33000000.0
2008-03-19 13:23:00,99.08,99.13,99.08,99.1,71800000.0
2008-03-19 13:24:00,99.1,99.155,99.1,99.14,51800000.0
2008-03-19 13:25:00,99.145,99.145,99.11,99.11,26800000.0
2008-03-19 13:26:00,99.12,99.21,99.12,99.2,28800000.0
2008-03-19 13:27:00,99.2,99.28,99.19,99.22,49100000.0
2008-03-19 13:28:00,99.23,99.42,99.225,99.375,72500000.0
2008-03-19 13:29:00,99.37,99.405,99.29,99.295,75600000.0
2008-03-19 13:30:00,99.305,99.59,99.265,99.55,82600000.0
2008-03-19 13:31:00,99.555,99.57,99.425,99.44,100900000.0
2008-03-19 13:32:00,99.43,99.445,99.37,99.38,67800000.0
2008-03-19 13:33:00,99.38,99.51,99.34,99.48,55200000.0
2008-03-19 13:34:00,99.48,99.49,99.43,99.48,46900000.0
2008-03-19 13:35:00,99.48,99.56,99.48,99.56,69500000.0
2008-03-19 13:36:00,99.55,99.55,99.47,99.485,58400000.0
2008-03-19 13:37:00,99.485,99.51,99.435,99.435,94700000.0
2008-03-19 13:38:00,99.435,99.54,99.43,99.52,88100000.0
2008-03-19 13:39:00,99.52,99.605,99.51,99.57,73000000.0
2008-03-19 13:40:00,99.57,99.605,99.55,99.57,72000000.0
2008-03-19 13:41:00,99.57,99.59,99.54,99.585,71400000.0
2008-03-19 13:42:00,99.59,99.6,99.565,99.58,78000000.0
2008-03-19 13:43:00,99.58,99.59,99.505,99.515,61900000.0
2008-03-19 13:44:00,99.515,99.515,99.43,99.47,64700000.0
2008-03-19 13:45:00,99.47,99.505,99.45,99.48,63200000.0
2008-03-19 13:46:00,99.48,99.51,99.41,99.47,95500000.0
2008-03-19 13:47:00,99.47,99.47,99.31,99.34,100300000.0
2008-03-19 13:48:00,99.34,99.39,99.33,99.38,53400000.0
2008-03-19 13:49:00,99.38,99.39,99.32,99.32,50700000.0
2008-03-19 13:50:00,99.32,99.34,99.28,99.285,64100000.0
2008-03-19 13:51:00,99.27,99.3,99.25,99.3,56700000.0
2008-03-19 13:52:00,99.29,99.29,99.24,99.245,96200000.0
2008-03-19 13:53:00,99.245,99.27,99.21,99.23,76900000.0
2008-03-19 13:54:00,99.23,99.23,99.19,99.23,47900000.0
2008-03-19 13:55:00,99.23,99.27,99.225,99.23,64300000.0
2008-03-19 13:56:00,99.23,99.26,99.19,99.22,58200000.0
2008-03-19 13:57:00,99.22,99.22,99.14,99.14,84300000.0
2008-03-19 13:58:00,99.15,99.15,99.05,99.08,62400000.0
2008-03-19 13:59:00,99.08,99.12,99.04,99.09,68000000.0
2008-03-19 14:00:00,99.08,99.195,99.08,99.17,75300000.0
2008-03-19 14:01:00,99.17,99.2,99.13,99.165,90300000.0
2008-03-19 14:02:00,99.165,99.225,99.145,99.2,70300000.0
2008-03-19 14:03:00,99.19,99.23,99.17,99.19,66200000.0
2008-03-19 14:04:00,99.19,99.25,99.175,99.245,60800000.0
2008-03-19 14:05:00,99.245,99.25,99.17,99.2,63600000.0
2008-03-19 14:06:00,99.2,99.2,99.13,99.145,64800000.0
2008-03-19 14:07:00,99.145,99.17,99.14,99.15,62800000.0
2008-03-19 14:08:00,99.15,99.17,99.11,99.16,60200000.0
2008-03-19 14:09:00,99.16,99.16,99.07,99.075,44800000.0
2008-03-19 14:10:00,99.07,99.09,99.025,99.04,62800000.0
2008-03-19 14:11:00,99.04,99.05,98.93,98.935,62600000.0
2008-03-19 14:12:00,98.945,98.995,98.935,98.945,64400000.0
2008-03-19 14:13:00,98.945,99.04,98.945,99.02,60400000.0
2008-03-19 14:14:00,99.025,99.03,98.965,98.995,73200000.0
2008-03-19 14:15:00,98.995,99.06,98.985,99.05,68200000.0
2008-03-19 14:16:00,99.05,99.125,99.045,99.07,66800000.0
2008-03-19 14:17:00,99.07,99.11,99.055,99.08,69900000.0
2008-03-19 14:18:00,99.085,99.105,99.04,99.095,53800000.0
2008-03-19 14:19:00,99.095,99.1,99.05,99.075,31000000.0
2008-03-19 14:20:00,99.07,99.07,98.98,98.985,40000000.0
2008-03-19 14:21:00,98.985,99.0,98.95,98.96,47400000.0
2008-03-19 14:22:00,98.96,99.0,98.94,98.99,53800000.0
2008-03-19 14:23:00,98.99,99.03,98.955,98.98,69100000.0
2008-03-19 14:24:00,98.98,99.0,98.94,98.975,64400000.0
2008-03-19 14:25:00,98.97,99.005,98.965,98.97,62600000.0
2008-03-19 14:26:00,98.97,99.035,98.97,99.03,66600000.0
2008-03-19 14:27:00,99.03,99.05,99.005,99.025,76300000.0
2008-03-19 14:28:00,99.025,99.06,99.0,99.02,63200000.0
2008-03-19 14:29:00,99.015,99.03,98.985,99.0,59600000.0
2008-03-19 14:30:00,99.005,99.11,99.005,99.075,69800000.0
2008-03-19 14:31:00,99.075,99.145,99.075,99.11,78500000.0
2008-03-19 14:32:00,99.11,99.165,99.075,99.16,80200000.0
2008-03-19 14:33:00,99.16,99.225,99.16,99.2,72700000.0
2008-03-19 14:34:00,99.2,99.2,99.15,99.185,57200000.0
2008-03-19 14:35:00,99.185,99.25,99.18,99.22,59600000.0
2008-03-19 14:36:00,99.22,99.22,99.16,99.19,60000000.0
2008-03-19 14:37:00,99.19,99.195,99.11,99.18,72800000.0
2008-03-19 14:38:00,99.18,99.2,99.16,99.2,42200000.0
2008-03-19 14:39:00,99.2,99.24,99.2,99.225,49400000.0
2008-03-19 14:40:00,99.225,99.25,99.21,99.23,39000000.0
2008-03-19 14:41:00,99.23,99.27,99.2,99.2,46400000.0
2008-03-19 14:42:00,99.205,99.26,99.2,99.26,52400000.0
2008-03-19 14:43:00,99.26,99.26,99.21,99.21,76300000.0
2008-03-19 14:44:00,99.21,99.235,99.185,99.225,57000000.0
2008-03-19 14:45:00,99.225,99.24,99.205,99.21,44000000.0
2008-03-19 14:46:00,99.21,99.24,99.185,99.19,76400000.0
2008-03-19 14:47:00,99.19,99.245,99.16,99.235,64000000.0
2008-03-19 14:48:00,99.235,99.245,99.21,99.24,67200000.0
2008-03-19 14:49:00,99.23,99.27,99.18,99.23,60000000.0
2008-03-19 14:50:00,99.23,99.28,99.215,99.27,63500000.0
2008-03-19 14:51:00,99.27,99.28,99.25,99.27,35800000.0
2008-03-19 14:52:00,99.27,99.3,99.25,99.25,40600000.0
2008-03-19 14:53:00,99.25,99.28,99.25,99.26,35600000.0
2008-03-19 14:54:00,99.26,99.34,99.245,99.34,48200000.0
2008-03-19 14:55:00,99.33,99.36,99.31,99.32,72600000.0
2008-03-19 14:56:00,99.32,99.38,99.29,99.38,43600000.0
2008-03-19 14:57:00,99.38,99.39,99.31,99.35,81400000.0
2008-03-19 14:58:00,99.35,99.35,99.26,99.3,91900000.0
2008-03-19 14:59:00,99.3,99.33,99.28,99.3,53500000.0
2008-03-19 15:00:00,99.3,99.39,99.3,99.37,50600000.0
2008-03-19 15:01:00,99.35,99.7,99.35,99.7,124300000.0
2008-03-19 15:02:00,99.68,99.82,99.675,99.8,118200000.0
2008-03-19 15:03:00,99.8,99.805,99.76,99.77,87800000.0
2008-03-19 15:04:00,99.77,99.8,99.72,99.74,63300000.0
2008-03-19 15:05:00,99.74,99.74,99.695,99.71,49800000.0
2008-03-19 15:06:00,99.71,99.82,99.7,99.79,76100000.0
2008-03-19 15:07:00,99.79,99.8,99.73,99.765,79100000.0
2008-03-19 15:08:00,99.77,99.8,99.74,99.8,35600000.0
2008-03-19 15:09:00,99.785,99.82,99.755,99.79,71000000.0
2008-03-19 15:10:00,99.79,99.87,99.78,99.86,55000000.0
2008-03-19 15:11:00,99.86,99.905,99.84,99.87,63200000.0
2008-03-19 15:12:00,99.87,99.87,99.77,99.77,90200000.0
2008-03-19 15:13:00,99.775,99.81,99.75,99.77,53100000.0
2008-03-19 15:14:00,99.77,99.85,99.745,99.85,51300000.0
2008-03-19 15:15:00,99.85,99.87,99.815,99.84,90600000.0
2008-03-19 15:16:00,99.845,100.005,99.82,100.0,59100000.0
2008-03-19 15:17:00,100.0,100.15,99.995,100.055,144300000.0
2008-03-19 15:18:00,100.055,100.16,100.01,100.13,118100000.0
2008-03-19 15:19:00,100.13,100.13,100.02,100.095,77200000.0
2008-03-19 15:20:00,100.095,100.13,99.98,100.02,128700000.0
2008-03-19 15:21:00,100.02,100.15,100.005,100.13,65600000.0
2008-03-19 15:22:00,100.13,100.17,100.08,100.09,57800000.0
2008-03-19 15:23:00,100.1,100.15,100.09,100.13,44100000.0
2008-03-19 15:24:00,100.13,100.13,100.0,100.01,73300000.0
2008-03-19 15:25:00,100.01,100.045,99.9,99.95,104000000.0
2008-03-19 15:26:00,99.95,100.0,99.945,99.945,60200000.0
2008-03-19 15:27:00,99.945,99.96,99.905,99.95,49200000.0
2008-03-19 15:28:00,99.95,100.01,99.94,99.99,45600000.0
2008-03-19 15:29:00,99.99,99.99,99.93,99.95,44700000.0
2008-03-19 15:30:00,99.96,99.97,99.92,99.94,63900000.0
2008-03-19 15:31:00,99.94,99.985,99.92,99.95,79400000.0
2008-03-19 15:32:00,99.95,99.97,99.87,99.915,66600000.0
2008-03-19 15:33:00,99.91,99.92,99.88,99.91,56200000.0
2008-03-19 15:34:00,99.91,99.915,99.845,99.91,75000000.0
2008-03-19 15:35:00,99.91,99.91,99.815,99.845,77600000.0
2008-03-19 15:36:00,99.845,99.86,99.7,99.74,68200000.0
2008-03-19 15:37:00,99.74,99.75,99.66,99.68,72900000.0
2008-03-19 15:38:00,99.68,99.74,99.68,99.735,62800000.0
2008-03-19 15:39:00,99.74,99.78,99.735,99.775,64200000.0
2008-03-19 15:40:00,99.775,99.88,99.755,99.87,75600000.0
2008-03-19 15:41:00,99.87,99.925,99.855,99.87,72200000.0
2008-03-19 15:42:00,99.87,99.93,99.86,99.88,74000000.0
2008-03-19 15:43:00,99.88,99.9,99.835,99.86,67000000.0
2008-03-19 15:44:00,99.845,99.88,99.8,99.85,81700000.0
2008-03-19 15:45:00,99.85,99.85,99.745,99.775,67800000.0
2008-03-19 15:46:00,99.78,99.87,99.76,99.84,99300000.0
2008-03-19 15:47:00,99.84,99.92,99.82,99.91,56200000.0
2008-03-19 15:48:00,99.91,99.99,99.885,99.97,60800000.0
2008-03-19 15:49:00,99.965,99.97,99.88,99.93,72400000.0
2008-03-19 15:50:00,99.925,99.965,99.88,99.915,79300000.0
2008-03-19 15:51:00,99.925,99.95,99.89,99.915,104500000.0
2008-03-19 15:52:00,99.915,99.915,99.81,99.825,80600000.0
2008-03-19 15:53:00,99.82,99.845,99.79,99.81,109800000.0
2008-03-19 15:54:00,99.8,99.805,99.72,99.76,66800000.0
2008-03-19 15:55:00,99.76,99.76,99.63,99.665,65600000.0
2008-03-19 15:56:00,99.67,99.685,99.57,99.58,61200000.0
2008-03-19 15:57:00,99.58,99.6,99.54,99.55,55000000.0
2008-03-19 15:58:00,99.555,99.555,99.345,99.37,89500000.0
2008-03-19 15:59:00,99.37,99.375,99.255,99.32,74200000.0
2008-03-19 16:00:00,99.32,99.385,99.295,99.375,89700000.0
2008-03-19 16:01:00,99.375,99.47,99.355,99.47,84800000.0
2008-03-19 16:02:00,99.47,99.505,99.445,99.49,79700000.0
2008-03-19 16:03:00,99.495,99.5,99.4,99.46,90600000.0
2008-03-19 16:04:00,99.46,99.51,99.43,99.49,61200000.0
2008-03-19 16:05:00,99.49,99.495,99.39,99.405,71000000.0
2008-03-19 16:06:00,99.4,99.485,99.39,99.46,70400000.0
2008-03-19 16:07:00,99.46,99.515,99.46,99.51,65800000.0
2008-03-19 16:08:00,99.51,99.52,99.43,99.44,63800000.0
2008-03-19 16:09:00,99.44,99.45,99.37,99.445,88000000.0
2008-03-19 16:10:00,99.44,99.455,99.39,99.405,89400000.0
2008-03-19 16:11:00,99.405,99.405,99.35,99.35,107400000.0
2008-03-19 16:12:00,99.35,99.41,99.325,99.41,84900000.0
2008-03-19 16:13:00,99.41,99.44,99.36,99.415,88000000.0
2008-03-19 16:14:00,99.41,99.41,99.37,99.4,82600000.0
2008-03-19 16:15:00,99.4,99.44,99.37,99.39,73800000.0
2008-03-19 16:16:00,99.39,99.395,99.31,99.31,88900000.0
2008-03-19 16:17:00,99.32,99.33,99.31,99.31,191900000.0
2008-03-19 16:18:00,99.31,99.315,99.27,99.28,107200000.0
2008-03-19 16:19:00,99.295,99.34,99.225,99.23,79100000.0
2008-03-19 16:20:00,99.23,99.28,99.21,99.28,71400000.0
2008-03-19 16:21:00,99.28,99.33,99.28,99.3,41000000.0
2008-03-19 16:22:00,99.305,99.36,99.3,99.36,67600000.0
2008-03-19 16:23:00,99.36,99.38,99.345,99.345,87600000.0
2008-03-19 16:24:00,99.34,99.37,99.34,99.365,62000000.0
2008-03-19 16:25:00,99.365,99.375,99.305,99.325,66600000.0
2008-03-19 16:26:00,99.32,99.33,99.3,99.31,15800000.0
2008-03-19 16:27:00,99.225,99.26,99.16,99.16,61400000.0
2008-03-19 16:28:00,99.16,99.24,99.16,99.22,63600000.0
2008-03-19 16:29:00,99.22,99.235,99.175,99.185,68600000.0
2008-03-19 16:30:00,99.18,99.19,99.075,99.095,69000000.0
2008-03-19 16:31:00,99.1,99.12,99.07,99.105,73000000.0
2008-03-19 16:32:00,99.105,99.13,99.01,99.01,64800000.0
2008-03-19 16:33:00,99.01,99.03,98.955,99.0,72600000.0
2008-03-19 16:34:00,98.99,99.01,98.83,98.83,86800000.0
2008-03-19 16:35:00,98.82,98.86,98.755,98.85,72700000.0
2008-03-19 16:36:00,98.85,98.85,98.755,98.77,103500000.0
2008-03-19 16:37:00,98.785,98.84,98.75,98.825,83400000.0
2008-03-19 16:38:00,98.825,98.865,98.82,98.83,86200000.0
2008-03-19 16:39:00,98.835,98.865,98.795,98.845,76300000.0
2008-03-19 16:40:00,98.845,98.88,98.83,98.86,71200000.0
2008-03-19 16:41:00,98.86,98.93,98.835,98.915,65100000.0
2008-03-19 16:42:00,98.91,98.945,98.89,98.945,59400000.0
2008-03-19 16:43:00,98.945,99.055,98.93,99.055,59300000.0
2008-03-19 16:44:00,99.055,99.065,99.01,99.02,75400000.0
2008-03-19 16:45:00,99.02,99.075,99.02,99.075,70600000.0
2008-03-19 16:46:00,99.075,99.085,99.03,99.03,61200000.0
2008-03-19 16:47:00,99.03,99.11,99.03,99.095,69400000.0
2008-03-19 16:48:00,99.095,99.195,99.095,99.13,70400000.0
2008-03-19 16:49:00,99.13,99.23,99.13,99.14,73600000.0
2008-03-19 16:50:00,99.14,99.19,99.11,99.185,66000000.0
2008-03-19 16:51:00,99.185,99.27,99.165,99.27,65800000.0
2008-03-19 16:52:00,99.27,99.27,99.195,99.23,51400000.0
2008-03-19 16:53:00,99.235,99.245,99.14,99.145,73700000.0
2008-03-19 16:54:00,99.145,99.16,99.1,99.105,62600000.0
2008-03-19 16:55:00,99.105,99.11,99.075,99.08,54500000.0
2008-03-19 16:56:00,99.08,99.125,99.075,99.1,70000000.0
2008-03-19 16:57:00,99.1,99.125,99.08,99.12,71000000.0
2008-03-19 16:58:00,99.12,99.12,99.05,99.065,51400000.0
2008-03-19 16:59:00,99.06,99.095,99.05,99.075,64800000.0
2008-03-19 17:00:00,99.075,99.09,99.0,99.02,66400000.0
2008-03-19 17:01:00,99.02,99.04,98.99,99.035,73000000.0
2008-03-19 17:02:00,99.04,99.045,98.995,99.03,64000000.0
2008-03-19 17:03:00,99.03,99.15,99.03,99.14,63600000.0
2008-03-19 17:04:00,99.14,99.2,99.11,99.2,81700000.0
2008-03-19 17:05:00,99.2,99.23,99.13,99.18,55400000.0
2008-03-19 17:06:00,99.18,99.23,99.18,99.2,53400000.0
2008-03-19 17:07:00,99.2,99.22,99.1,99.11,73700000.0
2008-03-19 17:08:00,99.11,99.11,99.05,99.105,74400000.0
2008-03-19 17:09:00,99.105,99.14,99.06,99.12,96400000.0
2008-03-19 17:10:00,99.125,99.21,99.115,99.2,62200000.0
2008-03-19 17:11:00,99.205,99.245,99.195,99.195,82400000.0
2008-03-19 17:12:00,99.195,99.24,99.19,99.215,69000000.0
2008-03-19 17:13:00,99.215,99.26,99.21,99.23,54200000.0
2008-03-19 17:14:00,99.24,99.24,99.135,99.15,56200000.0
2008-03-19 17:15:00,99.15,99.22,99.14,99.19,50600000.0
2008-03-19 17:16:00,99.19,99.23,99.18,99.22,44000000.0
2008-03-19 17:17:00,99.205,99.24,99.185,99.23,69600000.0
2008-03-19 17:18:00,99.23,99.23,99.18,99.22,77000000.0
2008-03-19 17:19:00,99.22,99.25,99.17,99.18,69600000.0
2008-03-19 17:20:00,99.18,99.21,99.16,99.175,73800000.0
2008-03-19 17:21:00,99.175,99.19,99.14,99.16,70800000.0
2008-03-19 17:22:00,99.16,99.23,99.14,99.23,68000000.0
2008-03-19 17:23:00,99.23,99.265,99.215,99.25,64100000.0
2008-03-19 17:24:00,99.25,99.25,99.19,99.24,79000000.0
2008-03-19 17:25:00,99.245,99.3,99.23,99.27,55000000.0
2008-03-19 17:26:00,99.27,99.37,99.27,99.32,55600000.0
2008-03-19 17:27:00,99.325,99.37,99.325,99.345,57000000.0
2008-03-19 17:28:00,99.34,99.35,99.29,99.29,59600000.0
2008-03-19 17:29:00,99.29,99.315,99.27,99.29,77600000.0
2008-03-19 17:30:00,99.29,99.37,99.28,99.335,65200000.0
2008-03-19 17:31:00,99.335,99.35,99.15,99.2,88600000.0
2008-03-19 17:32:00,99.21,99.305,99.19,99.3,68200000.0
2008-03-19 17:33:00,99.3,99.31,99.255,99.28,90900000.0
2008-03-19 17:34:00,99.28,99.415,99.26,99.41,65500000.0
2008-03-19 17:35:00,99.41,99.44,99.38,99.42,63200000.0
2008-03-19 17:36:00,99.42,99.45,99.38,99.4,68800000.0
2008-03-19 17:37:00,99.4,99.42,99.35,99.38,44800000.0
2008-03-19 17:38:00,99.38,99.42,99.36,99.415,55400000.0
2008-03-19 17:39:00,99.415,99.43,99.305,99.31,111500000.0
2008-03-19 17:40:00,99.31,99.31,99.23,99.245,84300000.0
2008-03-19 17:41:00,99.245,99.31,99.245,99.27,67600000.0
2008-03-19 17:42:00,99.265,99.29,99.25,99.265,78200000.0
2008-03-19 17:43:00,99.27,99.34,99.265,99.31,67600000.0
2008-03-19 17:44:00,99.31,99.325,99.27,99.295,61900000.0
2008-03-19 17:45:00,99.295,99.295,99.255,99.27,60600000.0
2008-03-19 17:46:00,99.27,99.29,99.18,99.19,58200000.0
2008-03-19 17:47:00,99.2,99.2,99.17,99.18,46400000.0
2008-03-19 17:48:00,99.185,99.19,99.125,99.13,67600000.0
2008-03-19 17:49:00,99.13,99.17,99.08,99.08,76100000.0
2008-03-19 17:50:00,99.065,99.085,99.01,99.04,85700000.0
2008-03-19 17:51:00,99.04,99.085,98.99,99.0,84100000.0
2008-03-19 17:52:00,99.0,99.03,98.92,99.03,84300000.0
2008-03-19 17:53:00,99.03,99.035,98.91,98.92,60200000.0
2008-03-19 17:54:00,98.92,99.0,98.92,98.96,63800000.0
2008-03-19 17:55:00,98.96,98.965,98.895,98.94,62800000.0
2008-03-19 17:56:00,98.94,99.015,98.93,98.96,74700000.0
2008-03-19 17:57:00,98.955,98.99,98.935,98.94,53200000.0
2008-03-19 17:58:00,98.94,98.995,98.93,98.975,71600000.0
2008-03-19 17:59:00,98.975,99.09,98.945,99.055,72600000.0
2008-03-19 18:00:00,99.05,99.12,98.96,98.96,66200000.0
2008-03-19 18:01:00,98.96,98.97,98.9,98.92,93000000.0
2008-03-19 18:02:00,98.92,98.92,98.8,98.8,79900000.0
2008-03-19 18:03:00,98.78,98.815,98.72,98.75,81200000.0
2008-03-19 18:04:00,98.75,98.755,98.7,98.75,70400000.0
2008-03-19 18:05:00,98.75,98.79,98.73,98.765,70800000.0
2008-03-19 18:06:00,98.76,98.885,98.74,98.85,91000000.0
2008-03-19 18:07:00,98.85,98.87,98.74,98.74,157100000.0
2008-03-19 18:08:00,98.75,98.77,98.685,98.7,56700000.0
2008-03-19 18:09:00,98.7,98.71,98.515,98.58,99000000.0
2008-03-19 18:10:00,98.58,98.635,98.57,98.6,132800000.0
2008-03-19 18:11:00,98.6,98.665,98.575,98.6,97800000.0
2008-03-19 18:12:00,98.6,98.68,98.56,98.61,119400000.0
2008-03-19 18:13:00,98.61,98.615,98.485,98.49,147500000.0
2008-03-19 18:14:00,98.49,98.535,98.45,98.53,88400000.0
2008-03-19 18:15:00,98.535,98.545,98.465,98.535,74600000.0
2008-03-19 18:16:00,98.53,98.58,98.5,98.5,79500000.0
2008-03-19 18:17:00,98.5,98.525,98.475,98.5,75400000.0
2008-03-19 18:18:00,98.51,98.595,98.49,98.525,82400000.0
2008-03-19 18:19:00,98.525,98.54,98.48,98.51,74600000.0
2008-03-19 18:20:00,98.51,98.55,98.43,98.54,88700000.0
2008-03-19 18:21:00,98.54,98.55,98.445,98.495,82200000.0
2008-03-19 18:22:00,98.495,98.55,98.47,98.47,76600000.0
2008-03-19 18:23:00,98.47,98.495,98.43,98.435,72600000.0
2008-03-19 18:24:00,98.435,98.44,98.36,98.43,74800000.0
2008-03-19 18:25:00,98.43,98.545,98.43,98.52,85500000.0
2008-03-19 18:26:00,98.535,98.61,98.47,98.47,73900000.0
2008-03-19 18:27:00,98.47,98.505,98.425,98.45,71000000.0
2008-03-19 18:28:00,98.45,98.51,98.435,98.49,70400000.0
2008-03-19 18:29:00,98.49,98.565,98.49,98.54,79000000.0
2008-03-19 18:30:00,98.54,98.58,98.415,98.425,133800000.0
2008-03-19 18:31:00,98.425,98.425,98.325,98.35,71800000.0
2008-03-19 18:32:00,98.35,98.35,98.29,98.305,46200000.0
2008-03-19 18:33:00,98.31,98.325,98.285,98.32,48600000.0
2008-03-19 18:34:00,98.315,98.315,98.21,98.21,80500000.0
2008-03-19 18:35:00,98.2,98.23,98.165,98.165,79400000.0
2008-03-19 18:36:00,98.165,98.26,98.155,98.22,76400000.0
2008-03-19 18:37:00,98.22,98.31,98.22,98.245,61400000.0
2008-03-19 18:38:00,98.24,98.24,98.115,98.155,160600000.0
2008-03-19 18:39:00,98.15,98.18,98.13,98.15,60200000.0
2008-03-19 18:40:00,98.15,98.24,98.15,98.19,70800000.0
2008-03-19 18:41:00,98.19,98.205,98.105,98.115,90700000.0
2008-03-19 18:42:00,98.11,98.16,98.095,98.15,67600000.0
2008-03-19 18:43:00,98.155,98.16,98.11,98.145,74600000.0
2008-03-19 18:44:00,98.14,98.18,98.105,98.15,70200000.0
2008-03-19 18:45:00,98.15,98.255,98.15,98.25,73400000.0
2008-03-19 18:46:00,98.25,98.3,98.24,98.28,55000000.0
2008-03-19 18:47:00,98.285,98.36,98.27,98.36,74200000.0
2008-03-19 18:48:00,98.36,98.36,98.315,98.33,65600000.0
2008-03-19 18:49:00,98.33,98.365,98.31,98.36,56400000.0
2008-03-19 18:50:00,98.355,98.365,98.325,98.35,52600000.0
2008-03-19 18:51:00,98.35,98.395,98.31,98.345,53200000.0
2008-03-19 18:52:00,98.355,98.5,98.355,98.5,62200000.0
2008-03-19 18:53:00,98.505,98.52,98.45,98.46,51600000.0
2008-03-19 18:54:00,98.46,98.47,98.38,98.405,54200000.0
2008-03-19 18:55:00,98.405,98.42,98.37,98.37,43000000.0
2008-03-19 18:56:00,98.365,98.37,98.32,98.34,51600000.0
2008-03-19 18:57:00,98.345,98.355,98.315,98.35,40800000.0
2008-03-19 18:58:00,98.35,98.375,98.25,98.26,56400000.0
2008-03-19 18:59:00,98.25,98.26,98.165,98.175,65200000.0
2008-03-19 19:00:00,98.175,98.235,98.175,98.185,73200000.0
2008-03-19 19:01:00,98.195,98.195,98.125,98.16,66100000.0
2008-03-19 19:02:00,98.16,98.2,98.145,98.2,54600000.0
2008-03-19 19:03:00,98.2,98.235,98.18,98.22,58800000.0
2008-03-19 19:04:00,98.22,98.24,98.18,98.215,68000000.0
2008-03-19 19:05:00,98.215,98.215,98.18,98.205,30400000.0
2008-03-19 19:06:00,98.21,98.26,98.205,98.21,51200000.0
2008-03-19 19:07:00,98.21,98.28,98.195,98.26,58800000.0
2008-03-19 19:08:00,98.26,98.35,98.26,98.33,58000000.0
2008-03-19 19:09:00,98.33,98.37,98.31,98.35,50200000.0
2008-03-19 19:10:00,98.35,98.35,98.29,98.295,45700000.0
2008-03-19 19:11:00,98.3,98.31,98.23,98.24,63600000.0
2008-03-19 19:12:00,98.24,98.305,98.24,98.26,93000000.0
2008-03-19 19:13:00,98.25,98.26,98.18,98.195,78200000.0
2008-03-19 19:14:00,98.195,98.26,98.18,98.22,69200000.0
2008-03-19 19:15:00,98.215,98.23,98.17,98.18,37000000.0
2008-03-19 19:16:00,98.18,98.2,98.175,98.19,51600000.0
2008-03-19 19:17:00,98.195,98.285,98.19,98.285,67000000.0
2008-03-19 19:18:00,98.285,98.305,98.24,98.25,37800000.0
2008-03-19 19:19:00,98.25,98.31,98.25,98.29,57800000.0
2008-03-19 19:20:00,98.3,98.315,98.245,98.29,65000000.0
2008-03-19 19:21:00,98.28,98.4,98.28,98.4,60600000.0
2008-03-19 19:22:00,98.4,98.45,98.39,98.43,68800000.0
2008-03-19 19:23:00,98.43,98.43,98.38,98.4,60800000.0
2008-03-19 19:24:00,98.4,98.42,98.38,98.38,48400000.0
2008-03-19 19:25:00,98.38,98.39,98.34,98.365,54400000.0
2008-03-19 19:26:00,98.365,98.375,98.26,98.26,71100000.0
2008-03-19 19:27:00,98.26,98.27,98.21,98.235,61800000.0
2008-03-19 19:28:00,98.235,98.28,98.22,98.26,57800000.0
2008-03-19 19:29:00,98.25,98.345,98.24,98.305,73400000.0
2008-03-19 19:30:00,98.3,98.32,98.25,98.28,54200000.0
2008-03-19 19:31:00,98.28,98.3,98.24,98.3,35800000.0
2008-03-19 19:32:00,98.3,98.31,98.21,98.22,41600000.0
2008-03-19 19:33:00,98.22,98.22,98.155,98.175,51700000.0
2008-03-19 19:34:00,98.17,98.17,98.085,98.09,50000000.0
2008-03-19 19:35:00,98.09,98.17,98.09,98.17,51200000.0
2008-03-19 19:36:00,98.17,98.19,98.16,98.18,47800000.0
2008-03-19 19:37:00,98.18,98.19,98.14,98.14,51000000.0
2008-03-19 19:38:00,98.14,98.2,98.14,98.2,61400000.0
2008-03-19 19:39:00,98.2,98.24,98.19,98.2,37200000.0
2008-03-19 19:40:00,98.2,98.2,98.15,98.185,61100000.0
2008-03-19 19:41:00,98.185,98.23,98.185,98.23,50000000.0
2008-03-19 19:42:00,98.23,98.23,98.18,98.21,49100000.0
2008-03-19 19:43:00,98.21,98.25,98.19,98.235,44400000.0
2008-03-19 19:44:00,98.24,98.28,98.205,98.255,69700000.0
2008-03-19 19:45:00,98.255,98.27,98.245,98.25,38600000.0
2008-03-19 19:46:00,98.255,98.26,98.195,98.22,45600000.0
2008-03-19 19:47:00,98.22,98.26,98.19,98.225,61500000.0
2008-03-19 19:48:00,98.225,98.24,98.215,98.23,47200000.0
2008-03-19 19:49:00,98.23,98.235,98.185,98.22,52000000.0
2008-03-19 19:50:00,98.22,98.225,98.15,98.17,49600000.0
2008-03-19 19:51:00,98.17,98.175,98.115,98.14,59900000.0
2008-03-19 19:52:00,98.14,98.18,98.11,98.11,99100000.0
2008-03-19 19:53:00,98.11,98.155,98.105,98.115,63400000.0
2008-03-19 19:54:00,98.12,98.165,98.095,98.155,52600000.0
2008-03-19 19:55:00,98.15,98.18,98.15,98.16,45600000.0
2008-03-19 19:56:00,98.16,98.17,98.145,98.15,47600000.0
2008-03-19 19:57:00,98.15,98.17,98.11,98.15,48900000.0
2008-03-19 19:58:00,98.15,98.19,98.13,98.19,48500000.0
2008-03-19 19:59:00,98.19,98.21,98.11,98.14,68300000.0
2008-03-19 20:00:00,98.14,98.15,98.08,98.145,62600000.0
2008-03-19 20:01:00,98.145,98.175,98.125,98.155,57800000.0
2008-03-19 20:02:00,98.15,98.17,98.125,98.165,58500000.0
2008-03-19 20:03:00,98.165,98.18,98.13,98.145,49600000.0
2008-03-19 20:04:00,98.145,98.15,98.065,98.065,56700000.0
2008-03-19 20:05:00,98.06,98.08,98.04,98.04,37800000.0
2008-03-19 20:06:00,98.04,98.07,98.02,98.07,55800000.0
2008-03-19 20:07:00,98.07,98.1,98.06,98.065,48400000.0
2008-03-19 20:08:00,98.065,98.105,98.065,98.07,43200000.0
2008-03-19 20:09:00,98.07,98.14,98.065,98.14,48600000.0
2008-03-19 20:10:00,98.14,98.155,98.13,98.135,35400000.0
2008-03-19 20:11:00,98.145,98.2,98.12,98.14,113900000.0
2008-03-19 20:12:00,98.14,98.145,98.12,98.145,36800000.0
2008-03-19 20:13:00,98.145,98.16,98.13,98.13,50400000.0
2008-03-19 20:14:00,98.13,98.19,98.11,98.19,51600000.0
2008-03-19 20:15:00,98.19,98.19,98.11,98.13,53200000.0
2008-03-19 20:16:00,98.125,98.15,98.09,98.14,42300000.0
2008-03-19 20:17:00,98.13,98.15,98.1,98.13,67300000.0
2008-03-19 20:18:00,98.135,98.14,98.075,98.08,43200000.0
2008-03-19 20:19:00,98.07,98.15,98.065,98.13,78400000.0
2008-03-19 20:20:00,98.12,98.15,98.095,98.13,48400000.0
2008-03-19 20:21:00,98.13,98.155,98.11,98.135,40400000.0
2008-03-19 20:22:00,98.14,98.195,98.135,98.19,59600000.0
2008-03-19 20:23:00,98.19,98.21,98.18,98.21,38700000.0
2008-03-19 20:24:00,98.21,98.235,98.2,98.22,59200000.0
2008-03-19 20:25:00,98.22,98.235,98.17,98.23,43400000.0
2008-03-19 20:26:00,98.23,98.25,98.21,98.25,46600000.0
2008-03-19 20:27:00,98.24,98.28,98.24,98.255,29300000.0
2008-03-19 20:28:00,98.255,98.29,98.235,98.24,44700000.0
2008-03-19 20:29:00,98.24,98.31,98.23,98.28,52000000.0
2008-03-19 20:30:00,98.28,98.29,98.25,98.25,41600000.0
2008-03-19 20:31:00,98.25,98.32,98.19,98.32,49700000.0
2008-03-19 20:32:00,98.32,98.32,98.28,98.3,49700000.0
2008-03-19 20:33:00,98.3,98.32,98.28,98.32,19000000.0
2008-03-19 20:34:00,98.32,98.32,98.26,98.26,135000000.0
2008-03-19 20:35:00,98.26,98.26,98.23,98.23,55100000.0
2008-03-19 20:36:00,98.23,98.23,98.21,98.21,10200000.0
2008-03-19 20:37:00,98.21,98.21,98.145,98.145,41400000.0
2008-03-19 20:38:00,98.145,98.19,98.12,98.165,94600000.0
2008-03-19 20:39:00,98.16,98.21,98.13,98.21,92900000.0
2008-03-19 20:40:00,98.21,98.25,98.21,98.23,114900000.0
2008-03-19 20:41:00,98.23,98.28,98.23,98.24,83800000.0
2008-03-19 20:42:00,98.24,98.245,98.175,98.22,136900000.0
2008-03-19 20:43:00,98.22,98.27,98.19,98.25,95400000.0
2008-03-19 20:44:00,98.24,98.29,98.23,98.26,127700000.0
2008-03-19 20:45:00,98.26,98.35,98.25,98.32,110800000.0
2008-03-19 20:46:00,98.32,98.445,98.32,98.42,136900000.0
2008-03-19 20:47:00,98.42,98.51,98.34,98.39,82300000.0
2008-03-19 20:48:00,98.39,98.41,98.31,98.39,123100000.0
2008-03-19 20:49:00,98.39,98.41,98.38,98.39,70200000.0
2008-03-19 20:50:00,98.39,98.48,98.375,98.42,110400000.0
2008-03-19 20:51:00,98.43,98.43,98.31,98.32,95800000.0
2008-03-19 20:52:00,98.32,98.33,98.19,98.19,66000000.0
2008-03-19 20:53:00,98.19,98.225,98.16,98.19,91500000.0
2008-03-19 20:54:00,98.195,98.21,98.15,98.21,102600000.0
2008-03-19 20:55:00,98.215,98.31,98.21,98.28,93300000.0
2008-03-19 20:56:00,98.28,98.34,98.25,98.32,155000000.0
2008-03-19 20:57:00,98.32,98.39,98.305,98.39,123200000.0
2008-03-19 20:58:00,98.39,98.41,98.375,98.395,53800000.0
2008-03-19 20:59:00,98.39,98.43,98.37,98.42,70000000.0
2008-03-19 21:00:00,98.42,98.47,98.35,98.36,64300000.0
2008-03-19 21:01:00,98.36,98.38,98.34,98.36,76200000.0
2008-03-19 21:02:00,98.36,98.41,98.3,98.3,48600000.0
2008-03-19 21:03:00,98.29,98.33,98.27,98.29,46400000.0
2008-03-19 21:04:00,98.29,98.35,98.29,98.34,41700000.0
2008-03-19 21:05:00,98.34,98.43,98.34,98.39,41400000.0
2008-03-19 21:06:00,98.39,98.45,98.38,98.44,60700000.0
2008-03-19 21:07:00,98.455,98.57,98.455,98.545,191500000.0
2008-03-19 21:08:00,98.545,98.62,98.51,98.62,96700000.0
2008-03-19 21:09:00,98.62,98.62,98.57,98.58,96700000.0
2008-03-19 21:10:00,98.58,98.64,98.57,98.61,68900000.0
2008-03-19 21:11:00,98.61,98.63,98.555,98.6,166400000.0
2008-03-19 21:12:00,98.6,98.61,98.53,98.54,67900000.0
2008-03-19 21:13:00,98.54,98.54,98.42,98.42,93600000.0
2008-03-19 21:14:00,98.42,98.45,98.39,98.42,57300000.0
2008-03-19 21:15:00,98.42,98.42,98.33,98.35,44100000.0
2008-03-19 21:16:00,98.35,98.39,98.33,98.35,21200000.0
2008-03-19 21:17:00,98.35,98.39,98.34,98.39,145000000.0
2008-03-19 21:18:00,98.32,98.34,98.23,98.23,117900000.0
2008-03-19 21:19:00,98.23,98.23,98.17,98.18,35700000.0
2008-03-19 21:20:00,98.185,98.235,98.185,98.21,110700000.0
2008-03-19 21:21:00,98.21,98.315,98.175,98.19,81900000.0
2008-03-19 21:22:00,98.195,98.255,98.17,98.175,53500000.0
2008-03-19 21:23:00,98.18,98.225,98.14,98.14,60000000.0
2008-03-19 21:24:00,98.14,98.155,98.06,98.075,77300000.0
2008-03-19 21:25:00,98.075,98.105,98.06,98.085,54000000.0
2008-03-19 21:26:00,98.1,98.12,98.045,98.05,91200000.0
2008-03-19 21:27:00,98.05,98.125,98.04,98.1,26200000.0
2008-03-19 21:28:00,98.1,98.12,98.065,98.07,53800000.0
2008-03-19 21:29:00,98.07,98.085,97.96,97.96,93800000.0
2008-03-19 21:30:00,97.96,97.995,97.81,97.825,123500000.0
2008-03-19 21:31:00,97.825,97.87,97.78,97.84,115000000.0
2008-03-19 21:32:00,97.85,97.87,97.785,97.81,96000000.0
2008-03-19 21:33:00,97.81,97.85,97.78,97.83,67900000.0
2008-03-19 21:34:00,97.83,97.845,97.79,97.79,71300000.0
2008-03-19 21:35:00,97.79,97.83,97.78,97.79,66500000.0
2008-03-19 21:36:00,97.785,97.785,97.72,97.72,49100000.0
2008-03-19 21:37:00,97.72,97.72,97.66,97.685,50100000.0
2008-03-19 21:38:00,97.69,97.74,97.675,97.72,62600000.0
2008-03-19 21:39:00,97.72,97.72,97.65,97.665,81800000.0
2008-03-19 21:40:00,97.665,97.665,97.38,97.5,158400000.0
2008-03-19 21:41:00,97.47,97.5,97.41,97.465,126200000.0
2008-03-19 21:42:00,97.465,97.53,97.46,97.49,82200000.0
2008-03-19 21:43:00,97.49,97.5,97.425,97.44,84100000.0
2008-03-19 21:44:00,97.44,97.5,97.425,97.5,77600000.0
2008-03-19 21:45:00,97.5,97.51,97.44,97.475,79400000.0
2008-03-19 21:46:00,97.475,97.495,97.45,97.495,83500000.0
2008-03-19 21:47:00,97.49,97.5,97.46,97.49,61700000.0
2008-03-19 21:48:00,97.49,97.525,97.49,97.515,47000000.0
2008-03-19 21:49:00,97.515,97.54,97.495,97.53,49200000.0
2008-03-19 21:50:00,97.53,97.54,97.51,97.53,69900000.0
2008-03-19 21:51:00,97.53,97.53,97.45,97.49,47400000.0
2008-03-19 21:52:00,97.49,97.51,97.38,97.41,51900000.0
2008-03-19 21:53:00,97.4,97.405,97.355,97.38,51000000.0
2008-03-19 21:54:00,97.38,97.39,97.36,97.375,64000000.0
2008-03-19 21:55:00,97.37,97.47,97.37,97.47,68400000.0
2008-03-19 21:56:00,97.47,97.47,97.405,97.435,59000000.0
2008-03-19 21:57:00,97.435,97.5,97.435,97.48,50000000.0
2008-03-19 21:58:00,97.475,97.5,97.475,97.49,49400000.0
2008-03-19 21:59:00,97.485,97.49,97.435,97.48,61200000.0
2008-03-19 22:00:00,97.49,97.495,97.45,97.49,62400000.0
2008-03-19 22:01:00,97.495,97.5,97.485,97.495,28400000.0
2008-03-19 22:02:00,97.495,97.495,97.46,97.48,48100000.0
2008-03-19 22:03:00,97.48,97.5,97.4,97.4,96900000.0
2008-03-19 22:04:00,97.4,97.47,97.395,97.42,104700000.0
2008-03-19 22:05:00,97.42,97.46,97.405,97.425,52500000.0
2008-03-19 22:06:00,97.425,97.425,97.4,97.415,39100000.0
2008-03-19 22:07:00,97.415,97.43,97.36,97.405,52300000.0
2008-03-19 22:08:00,97.4,97.4,97.365,97.37,34000000.0
2008-03-19 22:09:00,97.375,97.375,97.31,97.315,63900000.0
2008-03-19 22:10:00,97.315,97.34,97.29,97.31,46400000.0
2008-03-19 22:11:00,97.31,97.325,97.27,97.27,38500000.0
2008-03-19 22:12:00,97.27,97.34,97.27,97.335,28800000.0
2008-03-19 22:13:00,97.335,97.35,97.32,97.335,33700000.0
2008-03-19 22:14:00,97.335,97.36,97.315,97.355,49400000.0
2008-03-19 22:15:00,97.355,97.36,97.32,97.33,50100000.0
2008-03-19 22:16:00,97.33,97.385,97.33,97.38,42700000.0
2008-03-19 22:17:00,97.38,97.38,97.35,97.36,122200000.0
2008-03-19 22:18:00,97.36,97.365,97.32,97.355,107400000.0
2008-03-19 22:19:00,97.345,97.39,97.345,97.375,73300000.0
2008-03-19 22:20:00,97.375,97.39,97.37,97.38,35200000.0
2008-03-19 22:21:00,97.38,97.4,97.35,97.365,47600000.0
2008-03-19 22:22:00,97.36,97.38,97.34,97.35,21000000.0
2008-03-19 22:23:00,97.35,97.43,97.35,97.41,36400000.0
2008-03-19 22:24:00,97.41,97.445,97.405,97.44,28300000.0
2008-03-19 22:25:00,97.44,97.445,97.43,97.44,31400000.0
2008-03-19 22:26:00,97.435,97.46,97.435,97.46,36200000.0
2008-03-19 22:27:00,97.46,97.46,97.43,97.45,43600000.0
2008-03-19 22:28:00,97.445,97.45,97.425,97.425,26800000.0
2008-03-19 22:29:00,97.43,97.44,97.425,97.435,25000000.0
2008-03-19 22:30:00,97.435,97.46,97.43,97.45,56800000.0
2008-03-19 22:31:00,97.45,97.46,97.45,97.45,30600000.0
2008-03-19 22:32:00,97.45,97.46,97.425,97.45,40300000.0
2008-03-19 22:33:00,97.45,97.465,97.43,97.455,37500000.0
2008-03-19 22:34:00,97.455,97.48,97.445,97.475,36400000.0
2008-03-19 22:35:00,97.475,97.545,97.475,97.545,70700000.0
2008-03-19 22:36:00,97.545,97.555,97.545,97.55,21600000.0
2008-03-19 22:37:00,97.55,97.555,97.54,97.54,24400000.0
2008-03-19 22:38:00,97.54,97.545,97.54,97.54,33300000.0
2008-03-19 22:39:00,97.54,97.6,97.54,97.6,40100000.0
2008-03-19 22:40:00,97.6,97.62,97.58,97.59,65100000.0
2008-03-19 22:41:00,97.59,97.61,97.59,97.6,12200000.0
2008-03-19 22:42:00,97.6,97.67,97.595,97.64,50500000.0
2008-03-19 22:43:00,97.64,97.66,97.63,97.655,48000000.0
2008-03-19 22:44:00,97.66,97.685,97.65,97.685,38100000.0
2008-03-19 22:45:00,97.685,97.7,97.66,97.66,53000000.0
2008-03-19 22:46:00,97.66,97.695,97.66,97.685,30000000.0
2008-03-19 22:47:00,97.685,97.705,97.67,97.695,29000000.0
2008-03-19 22:48:00,97.69,97.73,97.685,97.715,55000000.0
2008-03-19 22:49:00,97.715,97.775,97.715,97.765,43700000.0
2008-03-19 22:50:00,97.77,97.805,97.76,97.8,49500000.0
2008-03-19 22:51:00,97.8,97.84,97.75,97.75,115700000.0
2008-03-19 22:52:00,97.75,97.75,97.68,97.695,82800000.0
2008-03-19 22:53:00,97.695,97.71,97.67,97.67,60700000.0
2008-03-19 22:54:00,97.67,97.715,97.67,97.715,28700000.0
2008-03-19 22:55:00,97.715,97.72,97.695,97.705,91900000.0
2008-03-19 22:56:00,97.705,97.72,97.705,97.72,104000000.0
2008-03-19 22:57:00,97.72,97.72,97.705,97.705,71500000.0
2008-03-19 22:58:00,97.705,97.71,97.705,97.71,25300000.0
2008-03-19 22:59:00,97.705,97.705,97.705,97.705,18000000.0
2008-03-19 23:00:00,97.705,97.705,97.6,97.61,116000000.0
2008-03-19 23:01:00,97.61,97.62,97.6,97.6,256000000.0
2008-03-19 23:02:00,97.56,97.63,97.55,97.56,97000000.0
2008-03-19 23:03:00,97.56,97.59,97.5,97.5,24600000.0
2008-03-19 23:04:00,97.5,97.52,97.45,97.45,17800000.0
2008-03-19 23:05:00,97.46,97.465,97.41,97.415,26200000.0
2008-03-19 23:06:00,97.425,97.425,97.29,97.29,157400000.0
2008-03-19 23:07:00,97.29,97.305,97.26,97.27,44200000.0
2008-03-19 23:08:00,97.27,97.28,97.27,97.28,364400000.0
2008-03-19 23:09:00,97.28,97.29,97.27,97.29,185600000.0
2008-03-19 23:10:00,97.29,97.34,97.28,97.32,246400000.0
2008-03-19 23:11:00,97.32,97.32,97.28,97.28,107400000.0
2008-03-19 23:12:00,97.28,97.29,97.27,97.28,9400000.0
2008-03-19 23:13:00,97.28,97.28,97.28,97.28,10200000.0
2008-03-19 23:14:00,97.28,97.28,97.28,97.28,8600000.0
2008-03-19 23:15:00,97.29,97.29,97.27,97.29,18600000.0
2008-03-19 23:16:00,97.29,97.32,97.29,97.32,12400000.0
2008-03-19 23:17:00,97.32,97.32,97.28,97.29,11400000.0
2008-03-19 23:18:00,97.29,97.3,97.28,97.3,9800000.0
2008-03-19 23:19:00,97.3,97.31,97.3,97.3,12600000.0
2008-03-19 23:20:00,97.3,97.34,97.3,97.32,29200000.0
2008-03-19 23:21:00,97.32,97.34,97.29,97.3,23200000.0
2008-03-19 23:22:00,97.3,97.33,97.3,97.31,12400000.0
2008-03-19 23:23:00,97.31,97.31,97.3,97.31,6800000.0
2008-03-19 23:24:00,97.31,97.33,97.31,97.32,7800000.0
2008-03-19 23:25:00,97.32,97.34,97.29,97.29,39200000.0
2008-03-19 23:26:00,97.29,97.32,97.29,97.31,13200000.0
2008-03-19 23:27:00,97.31,97.36,97.28,97.28,11800000.0
2008-03-19 23:28:00,97.28,97.29,97.27,97.28,17000000.0
2008-03-19 23:29:00,97.28,97.3,97.28,97.29,7200000.0
2008-03-19 23:30:00,97.29,97.29,97.19,97.19,23400000.0
2008-03-19 23:31:00,97.19,97.22,97.18,97.18,76400000.0
2008-03-19 23:32:00,97.18,97.22,97.18,97.2,52200000.0
2008-03-19 23:33:00,97.2,97.22,97.17,97.18,11600000.0
2008-03-19 23:34:00,97.18,97.18,97.18,97.18,4200000.0
2008-03-19 23:35:00,97.18,97.21,97.17,97.19,31600000.0
2008-03-19 23:36:00,97.19,97.19,97.11,97.13,21200000.0
2008-03-19 23:37:00,97.13,97.14,97.12,97.13,7000000.0
2008-03-19 23:38:00,97.13,97.15,97.13,97.15,7400000.0
2008-03-19 23:39:00,97.15,97.2,97.15,97.19,105400000.0
2008-03-19 23:40:00,97.19,97.22,97.19,97.22,7600000.0
2008-03-19 23:41:00,97.22,97.23,97.2,97.23,21200000.0
2008-03-19 23:42:00,97.23,97.23,97.19,97.21,7600000.0
2008-03-19 23:43:00,97.21,97.22,97.21,97.22,5200000.0
2008-03-19 23:44:00,97.22,97.23,97.22,97.23,13600000.0
2008-03-19 23:45:00,97.24,97.25,97.24,97.25,20400000.0
2008-03-19 23:46:00,97.25,97.26,97.25,97.25,4400000.0
2008-03-19 23:47:00,97.25,97.25,97.23,97.23,4000000.0
2008-03-19 23:48:00,97.23,97.24,97.23,97.24,2800000.0
2008-03-19 23:49:00,97.24,97.24,97.21,97.21,48000000.0
2008-03-19 23:50:00,97.21,97.21,97.2,97.2,7000000.0
2008-03-19 23:51:00,97.2,97.2,97.2,97.2,3400000.0
2008-03-19 23:52:00,97.2,97.25,97.2,97.22,150800000.0
2008-03-19 23:53:00,97.22,97.26,97.22,97.26,133600000.0
2008-03-19 23:54:00,97.26,97.27,97.26,97.26,4000000.0
2008-03-19 23:55:00,97.26,97.31,97.26,97.31,7800000.0
2008-03-19 23:56:00,97.31,97.41,97.31,97.41,109900000.0
2008-03-19 23:57:00,97.36,97.49,97.36,97.49,32000000.0
2008-03-19 23:58:00,97.38,97.47,97.37,97.47,142800000.0
2008-03-19 23:59:00,97.47,97.58,97.47,97.58,9100000.0
2008-03-20 00:00:00,97.45,97.56,97.45,97.56,237500000.0
2008-03-20 00:01:00,97.56,97.59,97.5,97.5,99700000.0
2008-03-20 00:02:00,97.5,97.52,97.47,97.48,158600000.0
2008-03-20 00:03:00,97.48,97.51,97.48,97.51,160000000.0
2008-03-20 00:04:00,97.51,97.51,97.4,97.41,310800000.0
2008-03-20 00:05:00,97.42,97.49,97.42,97.49,387300000.0
2008-03-20 00:06:00,97.49,97.54,97.475,97.54,282900000.0
2008-03-20 00:07:00,97.54,97.565,97.53,97.53,47300000.0
2008-03-20 00:08:00,97.53,97.53,97.44,97.44,377900000.0
2008-03-20 00:09:00,97.44,97.53,97.44,97.51,140600000.0
2008-03-20 00:10:00,97.51,97.57,97.51,97.55,34900000.0
2008-03-20 00:11:00,97.55,97.56,97.49,97.49,132600000.0
2008-03-20 00:12:00,97.49,97.52,97.465,97.5,356200000.0
2008-03-20 00:13:00,97.5,97.54,97.49,97.5,262400000.0
2008-03-20 00:14:00,97.5,97.52,97.5,97.52,239400000.0
2008-03-20 00:15:00,97.52,97.52,97.52,97.52,31500000.0
2008-03-20 00:16:00,97.52,97.52,97.48,97.48,63800000.0
2008-03-20 00:17:00,97.48,97.48,97.46,97.46,21000000.0
2008-03-20 00:18:00,97.46,97.48,97.46,97.47,61000000.0
2008-03-20 00:19:00,97.48,97.48,97.44,97.46,62900000.0
2008-03-20 00:20:00,97.46,97.46,97.44,97.445,40800000.0
2008-03-20 00:21:00,97.44,97.45,97.44,97.45,35700000.0
2008-03-20 00:22:00,97.45,97.48,97.44,97.45,58100000.0
2008-03-20 00:23:00,97.45,97.45,97.4,97.4,55900000.0
2008-03-20 00:24:00,97.4,97.4,97.36,97.365,52700000.0
2008-03-20 00:25:00,97.365,97.365,97.33,97.33,72000000.0
2008-03-20 00:26:00,97.33,97.33,97.33,97.33,6200000.0
2008-03-20 00:27:00,97.33,97.33,97.33,97.33,3600000.0
2008-03-20 00:28:00,97.33,97.35,97.33,97.34,37500000.0
2008-03-20 00:29:00,97.34,97.38,97.34,97.38,171400000.0
2008-03-20 00:30:00,97.38,97.41,97.345,97.4,42600000.0
2008-03-20 00:31:00,97.41,97.48,97.41,97.48,60000000.0
2008-03-20 00:32:00,97.48,97.5,97.48,97.5,3800000.0
2008-03-20 00:33:00,97.5,97.51,97.49,97.51,8200000.0
2008-03-20 00:34:00,97.51,97.53,97.51,97.53,16400000.0
2008-03-20 00:35:00,97.53,97.53,97.52,97.52,11300000.0
2008-03-20 00:36:00,97.52,97.54,97.52,97.54,17500000.0
2008-03-20 00:37:00,97.54,97.56,97.54,97.56,7600000.0
2008-03-20 00:38:00,97.56,97.57,97.53,97.53,51400000.0
2008-03-20 00:39:00,97.53,97.55,97.53,97.54,69500000.0
2008-03-20 00:40:00,97.54,97.54,97.52,97.52,102700000.0
2008-03-20 00:41:00,97.52,97.54,97.51,97.54,101000000.0
2008-03-20 00:42:00,97.54,97.54,97.48,97.48,44200000.0
2008-03-20 00:43:00,97.48,97.52,97.48,97.52,41500000.0
2008-03-20 00:44:00,97.52,97.52,97.43,97.48,24900000.0
2008-03-20 00:45:00,97.48,97.52,97.48,97.48,70400000.0
2008-03-20 00:46:00,97.48,97.515,97.48,97.515,63400000.0
2008-03-20 00:47:00,97.505,97.52,97.495,97.52,10800000.0
2008-03-20 00:48:00,97.52,97.56,97.52,97.56,5400000.0
2008-03-20 00:49:00,97.56,97.56,97.56,97.56,5000000.0
2008-03-20 00:50:00,97.56,97.59,97.54,97.55,58200000.0
2008-03-20 00:51:00,97.55,97.58,97.55,97.58,39400000.0
2008-03-20 00:52:00,97.58,97.59,97.55,97.57,73300000.0
2008-03-20 00:53:00,97.57,97.6,97.57,97.6,52100000.0
2008-03-20 00:54:00,97.6,97.6,97.56,97.56,29400000.0
2008-03-20 00:55:00,97.56,97.57,97.56,97.57,23100000.0
2008-03-20 00:56:00,97.57,97.57,97.57,97.57,44900000.0
2008-03-20 00:57:00,97.57,97.59,97.57,97.58,40900000.0
2008-03-20 00:58:00,97.58,97.59,97.56,97.57,64400000.0
2008-03-20 00:59:00,97.57,97.58,97.57,97.57,24000000.0
2008-03-20 01:00:00,97.58,97.58,97.56,97.57,16700000.0
2008-03-20 01:01:00,97.57,97.58,97.54,97.55,33400000.0
2008-03-20 01:02:00,97.55,97.55,97.55,97.55,18400000.0
2008-03-20 01:03:00,97.55,97.55,97.52,97.53,41800000.0
2008-03-20 01:04:00,97.53,97.54,97.53,97.54,28800000.0
2008-03-20 01:05:00,97.54,97.54,97.49,97.49,19600000.0
2008-03-20 01:06:00,97.49,97.515,97.49,97.515,30400000.0
2008-03-20 01:07:00,97.515,97.52,97.49,97.49,16000000.0
2008-03-20 01:08:00,97.49,97.5,97.49,97.5,15500000.0
2008-03-20 01:09:00,97.5,97.5,97.5,97.5,11800000.0
2008-03-20 01:10:00,97.51,97.52,97.49,97.49,22500000.0
2008-03-20 01:11:00,97.49,97.5,97.49,97.5,41800000.0
2008-03-20 01:12:00,97.5,97.51,97.5,97.51,23300000.0
2008-03-20 01:13:00,97.51,97.52,97.51,97.515,20600000.0
2008-03-20 01:14:00,97.515,97.515,97.515,97.515,14400000.0
2008-03-20 01:15:00,97.515,97.54,97.515,97.54,53100000.0
2008-03-20 01:16:00,97.54,97.55,97.485,97.5,78000000.0
2008-03-20 01:17:00,97.5,97.53,97.47,97.47,78400000.0
2008-03-20 01:18:00,97.47,97.47,97.46,97.47,107600000.0
2008-03-20 01:19:00,97.47,97.47,97.47,97.47,14900000.0
2008-03-20 01:20:00,97.47,97.5,97.47,97.48,294900000.0
2008-03-20 01:21:00,97.48,97.5,97.48,97.5,139800000.0
2008-03-20 01:22:00,97.5,97.54,97.5,97.54,313800000.0
2008-03-20 01:23:00,97.54,97.55,97.52,97.52,298200000.0
2008-03-20 01:24:00,97.52,97.52,97.51,97.51,54000000.0
2008-03-20 01:25:00,97.51,97.53,97.51,97.53,287000000.0
2008-03-20 01:26:00,97.53,97.58,97.53,97.58,177600000.0
2008-03-20 01:27:00,97.58,97.59,97.58,97.59,11000000.0
2008-03-20 01:28:00,97.63,97.63,97.58,97.58,9400000.0
2008-03-20 01:29:00,97.58,97.64,97.57,97.64,39400000.0
2008-03-20 01:30:00,97.64,97.66,97.64,97.64,14700000.0
2008-03-20 01:31:00,97.64,97.64,97.61,97.61,12800000.0
2008-03-20 01:32:00,97.61,97.65,97.61,97.63,16200000.0
2008-03-20 01:33:00,97.63,97.68,97.63,97.68,38800000.0
2008-03-20 01:34:00,97.68,97.71,97.68,97.71,9200000.0
2008-03-20 01:35:00,97.71,97.73,97.7,97.73,39900000.0
2008-03-20 01:36:00,97.73,97.77,97.73,97.73,47500000.0
2008-03-20 01:37:00,97.73,97.75,97.715,97.75,50700000.0
2008-03-20 01:38:00,97.75,97.76,97.72,97.74,20700000.0
2008-03-20 01:39:00,97.74,97.74,97.73,97.74,8000000.0
2008-03-20 01:40:00,97.74,97.74,97.69,97.69,70100000.0
2008-03-20 01:41:00,97.69,97.71,97.69,97.71,22400000.0
2008-03-20 01:42:00,97.71,97.73,97.71,97.73,7100000.0
2008-03-20 01:43:00,97.73,97.73,97.71,97.71,8400000.0
2008-03-20 01:44:00,97.71,97.71,97.64,97.64,43800000.0
2008-03-20 01:45:00,97.64,97.665,97.64,97.66,36100000.0
2008-03-20 01:46:00,97.66,97.66,97.66,97.66,36300000.0
2008-03-20 01:47:00,97.66,97.67,97.65,97.655,55000000.0
2008-03-20 01:48:00,97.655,97.655,97.655,97.655,14400000.0
2008-03-20 01:49:00,97.655,97.655,97.655,97.655,10400000.0
2008-03-20 01:50:00,97.655,97.68,97.655,97.67,7700000.0
2008-03-20 01:51:00,97.67,97.69,97.655,97.68,47400000.0
2008-03-20 01:52:00,97.68,97.68,97.66,97.67,22500000.0
2008-03-20 01:53:00,97.67,97.68,97.67,97.68,41300000.0
2008-03-20 01:54:00,97.68,97.68,97.64,97.64,60200000.0
2008-03-20 01:55:00,97.64,97.65,97.54,97.59,89600000.0
2008-03-20 01:56:00,97.59,97.6,97.56,97.56,11000000.0
2008-03-20 01:57:00,97.56,97.56,97.535,97.56,43300000.0
2008-03-20 01:58:00,97.56,97.57,97.515,97.515,92500000.0
2008-03-20 01:59:00,97.515,97.515,97.46,97.46,86400000.0
2008-03-20 02:00:00,97.46,97.475,97.46,97.47,68800000.0
2008-03-20 02:01:00,97.47,97.48,97.44,97.46,125200000.0
2008-03-20 02:02:00,97.46,97.49,97.43,97.48,118400000.0
2008-03-20 02:03:00,97.48,97.54,97.48,97.54,53900000.0
2008-03-20 02:04:00,97.54,97.54,97.54,97.54,4800000.0
2008-03-20 02:05:00,97.54,97.59,97.54,97.565,77000000.0
2008-03-20 02:06:00,97.565,97.63,97.51,97.62,301600000.0
2008-03-20 02:07:00,97.62,97.635,97.59,97.59,340000000.0
2008-03-20 02:08:00,97.59,97.62,97.58,97.58,672000000.0
2008-03-20 02:09:00,97.58,97.615,97.575,97.595,357600000.0
2008-03-20 02:10:00,97.595,97.615,97.59,97.6,372700000.0
2008-03-20 02:11:00,97.6,97.635,97.6,97.605,170200000.0
2008-03-20 02:12:00,97.605,97.72,97.605,97.72,313800000.0
2008-03-20 02:13:00,97.72,97.72,97.63,97.64,341600000.0
2008-03-20 02:14:00,97.64,97.64,97.635,97.64,113600000.0
2008-03-20 02:15:00,97.64,97.64,97.64,97.64,56000000.0
2008-03-20 02:16:00,97.64,97.65,97.63,97.64,51200000.0
2008-03-20 02:17:00,97.64,97.64,97.62,97.635,53100000.0
2008-03-20 02:18:00,97.635,97.635,97.615,97.63,40000000.0
2008-03-20 02:19:00,97.63,97.65,97.61,97.615,68300000.0
2008-03-20 02:20:00,97.615,97.615,97.59,97.61,80500000.0
2008-03-20 02:21:00,97.61,97.66,97.61,97.66,106600000.0
2008-03-20 02:22:00,97.66,97.66,97.64,97.645,62900000.0
2008-03-20 02:23:00,97.645,97.655,97.645,97.655,13600000.0
2008-03-20 02:24:00,97.655,97.69,97.655,97.68,42300000.0
2008-03-20 02:25:00,97.68,97.69,97.68,97.69,10400000.0
2008-03-20 02:26:00,97.69,97.69,97.68,97.68,4600000.0
2008-03-20 02:27:00,97.68,97.68,97.68,97.68,3200000.0
2008-03-20 02:28:00,97.68,97.75,97.68,97.69,42400000.0
2008-03-20 02:29:00,97.69,97.71,97.68,97.71,30400000.0
2008-03-20 02:30:00,97.71,97.72,97.7,97.72,66400000.0
2008-03-20 02:31:00,97.72,97.725,97.7,97.725,75900000.0
2008-03-20 02:32:00,97.725,97.75,97.715,97.75,43800000.0
2008-03-20 02:33:00,97.75,97.75,97.72,97.72,29900000.0
2008-03-20 02:34:00,97.72,97.725,97.71,97.71,98900000.0
2008-03-20 02:35:00,97.71,97.71,97.71,97.71,106500000.0
2008-03-20 02:36:00,97.71,97.72,97.7,97.7,35400000.0
2008-03-20 02:37:00,97.7,97.71,97.69,97.69,15900000.0
2008-03-20 02:38:00,97.69,97.7,97.64,97.64,56400000.0
2008-03-20 02:39:00,97.67,97.71,97.64,97.64,135300000.0
2008-03-20 02:40:00,97.64,97.64,97.52,97.52,57800000.0
2008-03-20 02:41:00,97.52,97.585,97.52,97.58,78200000.0
2008-03-20 02:42:00,97.58,97.595,97.57,97.58,36100000.0
2008-03-20 02:43:00,97.58,97.58,97.575,97.58,10800000.0
2008-03-20 02:44:00,97.58,97.58,97.56,97.56,9600000.0
2008-03-20 02:45:00,97.56,97.58,97.56,97.57,35100000.0
2008-03-20 02:46:00,97.57,97.58,97.57,97.57,9400000.0
2008-03-20 02:47:00,97.57,97.57,97.555,97.56,30400000.0
2008-03-20 02:48:00,97.56,97.615,97.55,97.55,70800000.0
2008-03-20 02:49:00,97.535,97.55,97.5,97.5,79700000.0
2008-03-20 02:50:00,97.545,97.625,97.525,97.525,48300000.0
2008-03-20 02:51:00,97.525,97.605,97.525,97.53,75800000.0
2008-03-20 02:52:00,97.53,97.56,97.51,97.555,64500000.0
2008-03-20 02:53:00,97.555,97.58,97.5,97.505,40900000.0
2008-03-20 02:54:00,97.505,97.53,97.495,97.495,57500000.0
2008-03-20 02:55:00,97.495,97.53,97.495,97.505,45800000.0
2008-03-20 02:56:00,97.515,97.57,97.505,97.57,58100000.0
2008-03-20 02:57:00,97.57,97.62,97.57,97.61,23600000.0
2008-03-20 02:58:00,97.61,97.61,97.59,97.6,24100000.0
2008-03-20 02:59:00,97.6,97.6,97.55,97.55,25400000.0
2008-03-20 03:00:00,97.55,97.55,97.515,97.54,57700000.0
2008-03-20 03:01:00,97.54,97.54,97.435,97.505,69100000.0
2008-03-20 03:02:00,97.505,97.505,97.425,97.425,72800000.0
2008-03-20 03:03:00,97.425,97.475,97.425,97.44,38500000.0
2008-03-20 03:04:00,97.44,97.5,97.44,97.46,59000000.0
2008-03-20 03:05:00,97.46,97.49,97.46,97.48,38100000.0
2008-03-20 03:06:00,97.48,97.485,97.45,97.475,39100000.0
2008-03-20 03:07:00,97.475,97.545,97.46,97.525,76100000.0
2008-03-20 03:08:00,97.525,97.555,97.48,97.535,77400000.0
2008-03-20 03:09:00,97.535,97.535,97.5,97.51,52800000.0
2008-03-20 03:10:00,97.51,97.51,97.47,97.475,51400000.0
2008-03-20 03:11:00,97.475,97.485,97.475,97.485,24800000.0
2008-03-20 03:12:00,97.485,97.49,97.45,97.45,55100000.0
2008-03-20 03:13:00,97.45,97.45,97.41,97.415,62500000.0
2008-03-20 03:14:00,97.415,97.445,97.415,97.43,76800000.0
2008-03-20 03:15:00,97.43,97.445,97.425,97.445,47400000.0
2008-03-20 03:16:00,97.445,97.455,97.435,97.44,60800000.0
2008-03-20 03:17:00,97.44,97.44,97.43,97.44,38500000.0
2008-03-20 03:18:00,97.44,97.455,97.435,97.445,38000000.0
2008-03-20 03:19:00,97.445,97.445,97.435,97.44,39800000.0
2008-03-20 03:20:00,97.435,97.435,97.38,97.38,60700000.0
2008-03-20 03:21:00,97.38,97.39,97.38,97.39,36900000.0
2008-03-20 03:22:00,97.39,97.39,97.38,97.39,36300000.0
2008-03-20 03:23:00,97.39,97.4,97.37,97.38,38400000.0
2008-03-20 03:24:00,97.38,97.4,97.38,97.4,25000000.0
2008-03-20 03:25:00,97.4,97.41,97.4,97.405,33200000.0
2008-03-20 03:26:00,97.405,97.415,97.405,97.41,29900000.0
2008-03-20 03:27:00,97.41,97.44,97.41,97.43,34800000.0
2008-03-20 03:28:00,97.43,97.43,97.42,97.425,30400000.0
2008-03-20 03:29:00,97.425,97.425,97.405,97.41,31600000.0
2008-03-20 03:30:00,97.41,97.41,97.41,97.41,19700000.0
2008-03-20 03:31:00,97.41,97.415,97.41,97.415,22600000.0
2008-03-20 03:32:00,97.415,97.42,97.41,97.415,50300000.0
2008-03-20 03:33:00,97.415,97.48,97.415,97.42,65800000.0
2008-03-20 03:34:00,97.42,97.49,97.42,97.425,20800000.0
2008-03-20 03:35:00,97.425,97.44,97.4,97.44,42500000.0
2008-03-20 03:36:00,97.44,97.48,97.44,97.445,28100000.0
2008-03-20 03:37:00,97.445,97.445,97.425,97.445,26600000.0
2008-03-20 03:38:00,97.445,97.445,97.41,97.41,7800000.0
2008-03-20 03:39:00,97.41,97.465,97.41,97.465,63800000.0
2008-03-20 03:40:00,97.465,97.47,97.42,97.43,25900000.0
2008-03-20 03:41:00,97.43,97.445,97.43,97.44,17000000.0
2008-03-20 03:42:00,97.44,97.44,97.44,97.44,2600000.0
2008-03-20 03:43:00,97.44,97.5,97.44,97.485,56300000.0
2008-03-20 03:44:00,97.485,97.495,97.485,97.495,28000000.0
2008-03-20 03:45:00,97.495,97.505,97.48,97.5,28800000.0
2008-03-20 03:46:00,97.5,97.525,97.5,97.51,53500000.0
2008-03-20 03:47:00,97.51,97.51,97.48,97.48,52600000.0
2008-03-20 03:48:00,97.48,97.52,97.48,97.485,37000000.0
2008-03-20 03:49:00,97.485,97.485,97.47,97.47,39500000.0
2008-03-20 03:50:00,97.47,97.5,97.47,97.48,24900000.0
2008-03-20 03:51:00,97.48,97.48,97.47,97.47,7000000.0
2008-03-20 03:52:00,97.47,97.5,97.47,97.495,42900000.0
2008-03-20 03:53:00,97.495,97.515,97.485,97.51,80300000.0
2008-03-20 03:54:00,97.51,97.615,97.51,97.59,78400000.0
2008-03-20 03:55:00,97.59,97.6,97.58,97.6,73800000.0
2008-03-20 03:56:00,97.6,97.625,97.6,97.625,53200000.0
2008-03-20 03:57:00,97.625,97.645,97.625,97.635,66400000.0
2008-03-20 03:58:00,97.635,97.645,97.62,97.64,79000000.0
2008-03-20 03:59:00,97.64,97.665,97.64,97.66,46700000.0
2008-03-20 04:00:00,97.66,97.72,97.66,97.71,69500000.0
2008-03-20 04:01:00,97.71,97.73,97.69,97.73,70400000.0
2008-03-20 04:02:00,97.73,97.77,97.73,97.76,71700000.0
2008-03-20 04:03:00,97.76,97.78,97.76,97.78,64000000.0
2008-03-20 04:04:00,97.78,97.81,97.765,97.81,84400000.0
2008-03-20 04:05:00,97.81,97.82,97.8,97.8,87800000.0
2008-03-20 04:06:00,97.8,97.8,97.75,97.75,61700000.0
2008-03-20 04:07:00,97.75,97.75,97.72,97.72,45800000.0
2008-03-20 04:08:00,97.72,97.74,97.705,97.71,70400000.0
2008-03-20 04:09:00,97.71,97.74,97.71,97.74,77000000.0
2008-03-20 04:10:00,97.74,97.76,97.74,97.76,65200000.0
2008-03-20 04:11:00,97.76,97.76,97.74,97.74,75300000.0
2008-03-20 04:12:00,97.74,97.76,97.73,97.76,89400000.0
2008-03-20 04:13:00,97.76,97.76,97.745,97.75,47900000.0
2008-03-20 04:14:00,97.75,97.75,97.75,97.75,29100000.0
2008-03-20 04:15:00,97.75,97.75,97.75,97.75,59500000.0
2008-03-20 04:16:00,97.75,97.75,97.75,97.75,12800000.0
2008-03-20 04:17:00,97.75,97.75,97.715,97.72,105500000.0
2008-03-20 04:18:00,97.72,97.72,97.68,97.7,94000000.0
2008-03-20 04:19:00,97.7,97.71,97.68,97.71,76200000.0
2008-03-20 04:20:00,97.7,97.71,97.7,97.71,43100000.0
2008-03-20 04:21:00,97.71,97.72,97.71,97.72,29700000.0
2008-03-20 04:22:00,97.72,97.75,97.72,97.72,40800000.0
2008-03-20 04:23:00,97.72,97.72,97.72,97.72,16400000.0
2008-03-20 04:24:00,97.72,97.73,97.72,97.72,56300000.0
2008-03-20 04:25:00,97.72,97.72,97.7,97.7,29300000.0
2008-03-20 04:26:00,97.7,97.71,97.67,97.71,75100000.0
2008-03-20 04:27:00,97.7,97.71,97.67,97.68,64000000.0
2008-03-20 04:28:00,97.68,97.71,97.63,97.695,49900000.0
2008-03-20 04:29:00,97.695,97.71,97.685,97.685,43900000.0
2008-03-20 04:30:00,97.685,97.685,97.63,97.63,90400000.0
2008-03-20 04:31:00,97.63,97.63,97.6,97.61,78500000.0
2008-03-20 04:32:00,97.61,97.62,97.59,97.6,69200000.0
2008-03-20 04:33:00,97.6,97.61,97.6,97.61,29300000.0
2008-03-20 04:34:00,97.61,97.61,97.595,97.595,18100000.0
2008-03-20 04:35:00,97.59,97.605,97.59,97.605,34900000.0
2008-03-20 04:36:00,97.605,97.65,97.595,97.65,19200000.0
2008-03-20 04:37:00,97.65,97.68,97.65,97.68,23700000.0
2008-03-20 04:38:00,97.67,97.68,97.67,97.67,30500000.0
2008-03-20 04:39:00,97.67,97.69,97.67,97.685,23500000.0
2008-03-20 04:40:00,97.685,97.685,97.68,97.685,48800000.0
2008-03-20 04:41:00,97.685,97.695,97.685,97.695,24000000.0
2008-03-20 04:42:00,97.695,97.695,97.695,97.695,14400000.0
2008-03-20 04:43:00,97.695,97.695,97.685,97.685,22200000.0
2008-03-20 04:44:00,97.685,97.685,97.64,97.66,36900000.0
2008-03-20 04:45:00,97.66,97.66,97.64,97.64,29300000.0
2008-03-20 04:46:00,97.64,97.66,97.64,97.66,29900000.0
2008-03-20 04:47:00,97.66,97.68,97.64,97.65,63000000.0
2008-03-20 04:48:00,97.65,97.65,97.615,97.64,54900000.0
2008-03-20 04:49:00,97.64,97.66,97.63,97.66,53900000.0
2008-03-20 04:50:00,97.66,97.67,97.655,97.66,37200000.0
2008-03-20 04:51:00,97.66,97.66,97.59,97.66,56400000.0
2008-03-20 04:52:00,97.66,97.67,97.66,97.67,24900000.0
2008-03-20 04:53:00,97.67,97.67,97.67,97.67,17900000.0
2008-03-20 04:54:00,97.67,97.67,97.67,97.67,3200000.0
2008-03-20 04:55:00,97.67,97.67,97.66,97.67,19700000.0
2008-03-20 04:56:00,97.67,97.67,97.67,97.67,21900000.0
2008-03-20 04:57:00,97.67,97.74,97.67,97.73,66000000.0
2008-03-20 04:58:00,97.73,97.75,97.685,97.74,83600000.0
2008-03-20 04:59:00,97.74,97.74,97.725,97.74,26100000.0
2008-03-20 05:00:00,97.74,97.76,97.73,97.75,69600000.0
2008-03-20 05:01:00,97.75,97.76,97.72,97.72,67000000.0
2008-03-20 05:02:00,97.72,97.73,97.72,97.72,29100000.0
2008-03-20 05:03:00,97.72,97.725,97.715,97.725,51200000.0
2008-03-20 05:04:00,97.725,97.725,97.715,97.72,24800000.0
2008-03-20 05:05:00,97.72,97.72,97.72,97.72,14400000.0
2008-03-20 05:06:00,97.72,97.725,97.68,97.68,45300000.0
2008-03-20 05:07:00,97.68,97.69,97.66,97.685,96700000.0
2008-03-20 05:08:00,97.685,97.695,97.665,97.675,53600000.0
2008-03-20 05:09:00,97.675,97.675,97.675,97.675,17600000.0
2008-03-20 05:10:00,97.675,97.7,97.66,97.685,24000000.0
2008-03-20 05:11:00,97.685,97.685,97.675,97.675,28800000.0
2008-03-20 05:12:00,97.675,97.675,97.605,97.61,81000000.0
2008-03-20 05:13:00,97.61,97.65,97.61,97.65,83600000.0
2008-03-20 05:14:00,97.65,97.66,97.64,97.66,45100000.0
2008-03-20 05:15:00,97.66,97.67,97.66,97.67,41600000.0
2008-03-20 05:16:00,97.67,97.67,97.65,97.67,54400000.0
2008-03-20 05:17:00,97.67,97.67,97.615,97.615,50500000.0
2008-03-20 05:18:00,97.615,97.625,97.605,97.615,224000000.0
2008-03-20 05:19:00,97.615,97.615,97.615,97.615,247200000.0
2008-03-20 05:20:00,97.615,97.655,97.615,97.655,441500000.0
2008-03-20 05:21:00,97.655,97.655,97.64,97.64,96000000.0
2008-03-20 05:22:00,97.64,97.64,97.635,97.64,30400000.0
2008-03-20 05:23:00,97.64,97.65,97.64,97.65,30400000.0
2008-03-20 05:24:00,97.65,97.65,97.645,97.65,20800000.0
2008-03-20 05:25:00,97.65,97.67,97.645,97.67,45600000.0
2008-03-20 05:26:00,97.67,97.69,97.67,97.69,69800000.0
2008-03-20 05:27:00,97.69,97.7,97.69,97.7,24900000.0
2008-03-20 05:28:00,97.7,97.74,97.7,97.73,88400000.0
2008-03-20 05:29:00,97.73,97.76,97.71,97.72,21600000.0
2008-03-20 05:30:00,97.72,97.73,97.68,97.72,12700000.0
2008-03-20 05:31:00,97.72,97.74,97.72,97.74,6200000.0
2008-03-20 05:32:00,97.74,97.74,97.7,97.72,9000000.0
2008-03-20 05:33:00,97.72,97.78,97.69,97.77,15800000.0
2008-03-20 05:34:00,97.77,97.77,97.72,97.72,24800000.0
2008-03-20 05:35:00,97.72,97.76,97.72,97.73,19700000.0
2008-03-20 05:36:00,97.73,97.75,97.73,97.75,9200000.0
2008-03-20 05:37:00,97.75,97.76,97.72,97.72,51200000.0
2008-03-20 05:38:00,97.72,97.75,97.72,97.73,49400000.0
2008-03-20 05:39:00,97.73,97.75,97.72,97.75,19700000.0
2008-03-20 05:40:00,97.75,97.75,97.72,97.72,37300000.0
2008-03-20 05:41:00,97.72,97.74,97.71,97.71,54000000.0
2008-03-20 05:42:00,97.71,97.71,97.69,97.69,53000000.0
2008-03-20 05:43:00,97.69,97.72,97.69,97.71,60000000.0
2008-03-20 05:44:00,97.715,97.74,97.71,97.72,30900000.0
2008-03-20 05:45:00,97.72,97.73,97.71,97.71,53600000.0
2008-03-20 05:46:00,97.71,97.74,97.71,97.735,45000000.0
2008-03-20 05:47:00,97.735,97.74,97.735,97.74,23500000.0
2008-03-20 05:48:00,97.74,97.74,97.735,97.74,20900000.0
2008-03-20 05:49:00,97.74,97.74,97.74,97.74,22700000.0
2008-03-20 05:50:00,97.74,97.75,97.73,97.75,51100000.0
2008-03-20 05:51:00,97.75,97.79,97.74,97.79,49800000.0
2008-03-20 05:52:00,97.79,97.8,97.79,97.79,52100000.0
2008-03-20 05:53:00,97.79,97.79,97.74,97.77,75800000.0
2008-03-20 05:54:00,97.77,97.78,97.76,97.77,40400000.0
2008-03-20 05:55:00,97.78,97.78,97.75,97.77,36800000.0
2008-03-20 05:56:00,97.77,97.77,97.74,97.76,29000000.0
2008-03-20 05:57:00,97.76,97.78,97.74,97.78,34500000.0
2008-03-20 05:58:00,97.78,97.79,97.76,97.78,32200000.0
2008-03-20 05:59:00,97.78,97.78,97.75,97.75,44800000.0
2008-03-20 06:00:00,97.75,97.76,97.67,97.75,65600000.0
2008-03-20 06:01:00,97.75,97.75,97.69,97.72,66300000.0
2008-03-20 06:02:00,97.72,97.72,97.69,97.69,37700000.0
2008-03-20 06:03:00,97.69,97.69,97.65,97.65,45100000.0
2008-03-20 06:04:00,97.65,97.68,97.65,97.68,32000000.0
2008-03-20 06:05:00,97.68,97.72,97.68,97.71,35300000.0
2008-03-20 06:06:00,97.71,97.71,97.67,97.67,30400000.0
2008-03-20 06:07:00,97.67,97.67,97.67,97.67,13700000.0
2008-03-20 06:08:00,97.67,97.7,97.67,97.7,33700000.0
2008-03-20 06:09:00,97.7,97.73,97.7,97.73,27200000.0
2008-03-20 06:10:00,97.73,97.74,97.71,97.72,45600000.0
2008-03-20 06:11:00,97.72,97.73,97.72,97.73,28000000.0
2008-03-20 06:12:00,97.73,97.73,97.72,97.73,41000000.0
2008-03-20 06:13:00,97.73,97.73,97.715,97.715,58700000.0
2008-03-20 06:14:00,97.715,97.715,97.71,97.71,122400000.0
2008-03-20 06:15:00,97.71,97.715,97.705,97.715,97600000.0
2008-03-20 06:16:00,97.715,97.715,97.705,97.715,131200000.0
2008-03-20 06:17:00,97.715,97.715,97.715,97.715,140800000.0
2008-03-20 06:18:00,97.715,97.715,97.715,97.715,108000000.0
2008-03-20 06:19:00,97.715,97.72,97.68,97.68,27100000.0
2008-03-20 06:20:00,97.68,97.69,97.68,97.68,12200000.0
2008-03-20 06:21:00,97.68,97.68,97.68,97.68,3000000.0
2008-03-20 06:22:00,97.68,97.68,97.67,97.68,4400000.0
2008-03-20 06:23:00,97.68,97.69,97.66,97.66,6800000.0
2008-03-20 06:24:00,97.66,97.67,97.65,97.67,7100000.0
2008-03-20 06:25:00,97.67,97.69,97.67,97.69,5400000.0
2008-03-20 06:26:00,97.69,97.73,97.69,97.73,5800000.0
2008-03-20 06:27:00,97.73,97.73,97.7,97.7,5600000.0
2008-03-20 06:28:00,97.7,97.7,97.69,97.69,8400000.0
2008-03-20 06:29:00,97.69,97.71,97.68,97.71,7100000.0
2008-03-20 06:30:00,97.71,97.71,97.7,97.71,6200000.0
2008-03-20 06:31:00,97.71,97.71,97.68,97.7,11000000.0
2008-03-20 06:32:00,97.7,97.7,97.68,97.68,5000000.0
2008-03-20 06:33:00,97.68,97.71,97.66,97.67,14900000.0
2008-03-20 06:34:00,97.67,97.71,97.67,97.71,10900000.0
2008-03-20 06:35:00,97.71,97.71,97.7,97.71,7300000.0
2008-03-20 06:36:00,97.71,97.71,97.68,97.68,6200000.0
2008-03-20 06:37:00,97.68,97.69,97.67,97.69,7100000.0
2008-03-20 06:38:00,97.7,97.72,97.68,97.7,18900000.0
2008-03-20 06:39:00,97.7,97.71,97.68,97.68,17900000.0
2008-03-20 06:40:00,97.68,97.69,97.68,97.69,10700000.0
2008-03-20 06:41:00,97.69,97.69,97.68,97.68,11800000.0
2008-03-20 06:42:00,97.68,97.68,97.67,97.68,5800000.0
2008-03-20 06:43:00,97.68,97.68,97.68,97.68,2800000.0
2008-03-20 06:44:00,97.68,97.68,97.68,97.68,4400000.0
2008-03-20 06:45:00,97.68,97.68,97.67,97.67,5400000.0
2008-03-20 06:46:00,97.67,97.71,97.67,97.71,6400000.0
2008-03-20 06:47:00,97.71,97.72,97.7,97.71,10600000.0
2008-03-20 06:48:00,97.71,97.71,97.7,97.71,7600000.0
2008-03-20 06:49:00,97.71,97.76,97.71,97.76,16100000.0
2008-03-20 06:50:00,97.76,97.76,97.73,97.73,10200000.0
2008-03-20 06:51:00,97.73,97.73,97.69,97.69,16800000.0
2008-03-20 06:52:00,97.69,97.71,97.69,97.71,15100000.0
2008-03-20 06:53:00,97.71,97.71,97.71,97.71,3400000.0
2008-03-20 06:54:00,97.71,97.71,97.7,97.7,10400000.0
2008-03-20 06:55:00,97.7,97.7,97.7,97.7,16800000.0
2008-03-20 06:56:00,97.7,97.72,97.7,97.71,84400000.0
2008-03-20 06:57:00,97.71,97.72,97.7,97.72,42500000.0
2008-03-20 06:58:00,97.72,97.73,97.68,97.69,142500000.0
2008-03-20 06:59:00,97.69,97.72,97.675,97.7,85700000.0
2008-03-20 07:00:00,97.7,97.7,97.7,97.7,9600000.0
2008-03-20 07:01:00,97.7,97.7,97.68,97.68,10000000.0
2008-03-20 07:02:00,97.68,97.69,97.68,97.68,8000000.0
2008-03-20 07:03:00,97.68,97.71,97.68,97.71,9000000.0
2008-03-20 07:04:00,97.71,97.71,97.7,97.7,8600000.0
2008-03-20 07:05:00,97.7,97.7,97.7,97.7,4600000.0
2008-03-20 07:06:00,97.7,97.71,97.7,97.7,9800000.0
2008-03-20 07:07:00,97.7,97.7,97.7,97.7,16400000.0
2008-03-20 07:08:00,97.7,97.71,97.7,97.71,16900000.0
2008-03-20 07:09:00,97.71,97.725,97.71,97.72,28900000.0
2008-03-20 07:10:00,97.72,97.72,97.72,97.72,13500000.0
2008-03-20 07:11:00,97.72,97.73,97.72,97.73,9400000.0
2008-03-20 07:12:00,97.73,97.73,97.73,97.73,9000000.0
2008-03-20 07:13:00,97.73,97.73,97.73,97.73,12700000.0
2008-03-20 07:14:00,97.73,97.73,97.73,97.73,10600000.0
2008-03-20 07:15:00,97.73,97.73,97.72,97.72,6000000.0
2008-03-20 07:16:00,97.72,97.73,97.7,97.7,13300000.0
2008-03-20 07:17:00,97.7,97.7,97.69,97.69,5400000.0
2008-03-20 07:18:00,97.69,97.69,97.67,97.67,7600000.0
2008-03-20 07:19:00,97.67,97.69,97.67,97.69,6400000.0
2008-03-20 07:20:00,97.69,97.76,97.69,97.75,10400000.0
2008-03-20 07:21:00,97.75,97.76,97.75,97.76,9000000.0
2008-03-20 07:22:00,97.76,97.76,97.76,97.76,5400000.0
2008-03-20 07:23:00,97.76,97.76,97.73,97.75,18600000.0
2008-03-20 07:24:00,97.75,97.75,97.68,97.72,10400000.0
2008-03-20 07:25:00,97.72,97.73,97.67,97.67,11600000.0
2008-03-20 07:26:00,97.67,97.69,97.67,97.68,6200000.0
2008-03-20 07:27:00,97.68,97.68,97.67,97.67,5800000.0
2008-03-20 07:28:00,97.67,97.67,97.67,97.67,4200000.0
2008-03-20 07:29:00,97.67,97.68,97.67,97.68,6200000.0
2008-03-20 07:30:00,97.68,97.69,97.68,97.69,4800000.0
2008-03-20 07:31:00,97.69,97.71,97.69,97.71,23200000.0
2008-03-20 07:32:00,97.71,97.72,97.71,97.72,3400000.0
2008-03-20 07:33:00,97.72,97.72,97.72,97.72,3400000.0
2008-03-20 07:34:00,97.72,97.72,97.69,97.69,4600000.0
2008-03-20 07:35:00,97.69,97.71,97.69,97.71,13600000.0
2008-03-20 07:36:00,97.71,97.71,97.68,97.68,15000000.0
2008-03-20 07:37:00,97.68,97.69,97.68,97.69,4400000.0
2008-03-20 07:38:00,97.69,97.69,97.68,97.68,8400000.0
2008-03-20 07:39:00,97.68,97.69,97.65,97.65,11400000.0
2008-03-20 07:40:00,97.65,97.7,97.65,97.7,14200000.0
2008-03-20 07:41:00,97.7,97.7,97.68,97.69,7900000.0
2008-03-20 07:42:00,97.69,97.7,97.69,97.7,7000000.0
2008-03-20 07:43:00,97.7,97.7,97.67,97.68,7000000.0
2008-03-20 07:44:00,97.68,97.68,97.68,97.68,4000000.0
2008-03-20 07:45:00,97.68,97.68,97.68,97.68,7000000.0
2008-03-20 07:46:00,97.68,97.68,97.66,97.66,8000000.0
2008-03-20 07:47:00,97.66,97.68,97.66,97.68,6900000.0
2008-03-20 07:48:00,97.68,97.68,97.68,97.68,3600000.0
2008-03-20 07:49:00,97.68,97.69,97.68,97.69,5600000.0
2008-03-20 07:50:00,97.69,97.69,97.69,97.69,3800000.0
2008-03-20 07:51:00,97.69,97.7,97.69,97.7,6200000.0
2008-03-20 07:52:00,97.7,97.7,97.7,97.7,6600000.0
2008-03-20 07:53:00,97.7,97.7,97.7,97.7,3800000.0
2008-03-20 07:54:00,97.7,97.7,97.7,97.7,4000000.0
2008-03-20 07:55:00,97.7,97.74,97.7,97.71,22500000.0
2008-03-20 07:56:00,97.71,97.72,97.71,97.72,7400000.0
2008-03-20 07:57:00,97.72,97.73,97.72,97.73,21000000.0
2008-03-20 07:58:00,97.73,97.74,97.73,97.74,12200000.0
2008-03-20 07:59:00,97.74,97.75,97.715,97.715,39400000.0
2008-03-20 08:00:00,97.72,97.745,97.72,97.73,48100000.0
2008-03-20 08:01:00,97.73,97.73,97.73,97.73,6400000.0
2008-03-20 08:02:00,97.73,97.73,97.71,97.72,11800000.0
2008-03-20 08:03:00,97.72,97.72,97.72,97.72,4400000.0
2008-03-20 08:04:00,97.73,97.73,97.72,97.72,6800000.0
2008-03-20 08:05:00,97.72,97.72,97.71,97.72,11700000.0
2008-03-20 08:06:00,97.72,97.72,97.63,97.66,44900000.0
2008-03-20 08:07:00,97.66,97.69,97.64,97.69,42500000.0
2008-03-20 08:08:00,97.69,97.72,97.68,97.71,15900000.0
2008-03-20 08:09:00,97.71,97.71,97.67,97.67,19200000.0
2008-03-20 08:10:00,97.67,97.67,97.63,97.67,29300000.0
2008-03-20 08:11:00,97.67,97.7,97.67,97.68,22400000.0
2008-03-20 08:12:00,97.68,97.69,97.675,97.69,46900000.0
2008-03-20 08:13:00,97.69,97.69,97.69,97.69,29900000.0
2008-03-20 08:14:00,97.69,97.695,97.685,97.69,25900000.0
2008-03-20 08:15:00,97.69,97.695,97.635,97.66,64100000.0
2008-03-20 08:16:00,97.66,97.66,97.635,97.635,24100000.0
2008-03-20 08:17:00,97.635,97.66,97.625,97.64,29000000.0
2008-03-20 08:18:00,97.64,97.67,97.64,97.665,89000000.0
2008-03-20 08:19:00,97.665,97.77,97.665,97.76,113800000.0
2008-03-20 08:20:00,97.76,97.79,97.76,97.78,40400000.0
2008-03-20 08:21:00,97.78,97.795,97.745,97.745,47700000.0
2008-03-20 08:22:00,97.745,97.745,97.745,97.745,25600000.0
2008-03-20 08:23:00,97.745,97.76,97.74,97.74,30400000.0
2008-03-20 08:24:00,97.74,97.77,97.74,97.74,11700000.0
2008-03-20 08:25:00,97.74,97.75,97.71,97.72,21000000.0
2008-03-20 08:26:00,97.72,97.73,97.72,97.73,7600000.0
2008-03-20 08:27:00,97.73,97.76,97.73,97.75,9200000.0
2008-03-20 08:28:00,97.75,97.75,97.68,97.68,10400000.0
2008-03-20 08:29:00,97.68,97.71,97.67,97.68,7800000.0
2008-03-20 08:30:00,97.68,97.69,97.65,97.65,32900000.0
2008-03-20 08:31:00,97.65,97.65,97.61,97.615,42500000.0
2008-03-20 08:32:00,97.615,97.62,97.585,97.585,51500000.0
2008-03-20 08:33:00,97.585,97.595,97.575,97.58,27000000.0
2008-03-20 08:34:00,97.58,97.61,97.575,97.61,30000000.0
2008-03-20 08:35:00,97.61,97.62,97.61,97.615,19400000.0
2008-03-20 08:36:00,97.615,97.62,97.615,97.62,17000000.0
2008-03-20 08:37:00,97.62,97.65,97.58,97.58,16300000.0
2008-03-20 08:38:00,97.58,97.61,97.58,97.59,12200000.0
2008-03-20 08:39:00,97.59,97.615,97.59,97.615,11900000.0
2008-03-20 08:40:00,97.62,97.62,97.59,97.61,30600000.0
2008-03-20 08:41:00,97.61,97.635,97.61,97.635,114400000.0
2008-03-20 08:42:00,97.635,97.67,97.635,97.64,71900000.0
2008-03-20 08:43:00,97.64,97.66,97.64,97.66,12300000.0
2008-03-20 08:44:00,97.66,97.66,97.63,97.64,35500000.0
2008-03-20 08:45:00,97.64,97.64,97.62,97.62,11000000.0
2008-03-20 08:46:00,97.62,97.66,97.565,97.625,171600000.0
2008-03-20 08:47:00,97.625,97.675,97.5,97.505,363700000.0
2008-03-20 08:48:00,97.505,97.605,97.505,97.585,399600000.0
2008-03-20 08:49:00,97.575,97.575,97.425,97.445,211200000.0
2008-03-20 08:50:00,97.445,97.475,97.445,97.475,160500000.0
2008-03-20 08:51:00,97.475,97.49,97.465,97.465,182400000.0
2008-03-20 08:52:00,97.465,97.48,97.405,97.405,107200000.0
2008-03-20 08:53:00,97.405,97.47,97.405,97.465,86800000.0
2008-03-20 08:54:00,97.465,97.485,97.435,97.435,66600000.0
2008-03-20 08:55:00,97.435,97.435,97.38,97.385,59200000.0
2008-03-20 08:56:00,97.385,97.43,97.385,97.42,129900000.0
2008-03-20 08:57:00,97.42,97.45,97.42,97.45,179100000.0
2008-03-20 08:58:00,97.45,97.48,97.45,97.48,33800000.0
2008-03-20 08:59:00,97.48,97.48,97.45,97.46,39600000.0
2008-03-20 09:00:00,97.46,97.475,97.46,97.465,17900000.0
2008-03-20 09:01:00,97.465,97.56,97.465,97.55,37500000.0
2008-03-20 09:02:00,97.55,97.58,97.55,97.57,19800000.0
2008-03-20 09:03:00,97.57,97.59,97.57,97.59,14500000.0
2008-03-20 09:04:00,97.59,97.6,97.54,97.56,17100000.0
2008-03-20 09:05:00,97.56,97.56,97.49,97.5,23200000.0
2008-03-20 09:06:00,97.5,97.51,97.46,97.47,39600000.0
2008-03-20 09:07:00,97.47,97.5,97.47,97.48,14200000.0
2008-03-20 09:08:00,97.48,97.52,97.48,97.49,23600000.0
2008-03-20 09:09:00,97.49,97.505,97.49,97.49,26400000.0
2008-03-20 09:10:00,97.49,97.49,97.45,97.45,19400000.0
2008-03-20 09:11:00,97.43,97.44,97.33,97.34,61000000.0
2008-03-20 09:12:00,97.34,97.38,97.32,97.35,75400000.0
2008-03-20 09:13:00,97.35,97.35,97.265,97.31,260500000.0
2008-03-20 09:14:00,97.31,97.325,97.24,97.32,79100000.0
2008-03-20 09:15:00,97.33,97.36,97.28,97.28,20600000.0
2008-03-20 09:16:00,97.28,97.32,97.25,97.28,39200000.0
2008-03-20 09:17:00,97.28,97.32,97.28,97.31,22100000.0
2008-03-20 09:18:00,97.31,97.37,97.31,97.36,35700000.0
2008-03-20 09:19:00,97.36,97.36,97.27,97.3,60500000.0
2008-03-20 09:20:00,97.3,97.31,97.24,97.25,56200000.0
2008-03-20 09:21:00,97.25,97.31,97.25,97.28,41600000.0
2008-03-20 09:22:00,97.28,97.3,97.26,97.28,36400000.0
2008-03-20 09:23:00,97.28,97.31,97.26,97.26,57600000.0
2008-03-20 09:24:00,97.26,97.3,97.25,97.28,35100000.0
2008-03-20 09:25:00,97.28,97.29,97.26,97.29,57000000.0
2008-03-20 09:26:00,97.29,97.34,97.28,97.33,32500000.0
2008-03-20 09:27:00,97.33,97.36,97.285,97.295,46800000.0
2008-03-20 09:28:00,97.295,97.32,97.28,97.29,40000000.0
2008-03-20 09:29:00,97.29,97.355,97.29,97.325,36800000.0
2008-03-20 09:30:00,97.325,97.34,97.32,97.33,57400000.0
2008-03-20 09:31:00,97.325,97.4,97.325,97.4,49600000.0
2008-03-20 09:32:00,97.4,97.4,97.36,97.38,46100000.0
2008-03-20 09:33:00,97.38,97.41,97.36,97.36,19500000.0
2008-03-20 09:34:00,97.36,97.46,97.34,97.42,24600000.0
2008-03-20 09:35:00,97.42,97.42,97.39,97.42,38000000.0
2008-03-20 09:36:00,97.41,97.44,97.41,97.43,12800000.0
2008-03-20 09:37:00,97.43,97.52,97.42,97.455,25100000.0
2008-03-20 09:38:00,97.455,97.48,97.44,97.455,21000000.0
2008-03-20 09:39:00,97.445,97.49,97.44,97.48,14800000.0
2008-03-20 09:40:00,97.48,97.49,97.46,97.48,14800000.0
2008-03-20 09:41:00,97.48,97.49,97.46,97.46,27200000.0
2008-03-20 09:42:00,97.46,97.47,97.46,97.47,33200000.0
2008-03-20 09:43:00,97.47,97.47,97.45,97.47,23000000.0
2008-03-20 09:44:00,97.47,97.47,97.33,97.42,51100000.0
2008-03-20 09:45:00,97.42,97.43,97.39,97.39,16000000.0
2008-03-20 09:46:00,97.39,97.42,97.37,97.39,47800000.0
2008-03-20 09:47:00,97.395,97.475,97.38,97.47,73500000.0
2008-03-20 09:48:00,97.47,97.48,97.42,97.45,70400000.0
2008-03-20 09:49:00,97.45,97.49,97.37,97.405,42100000.0
2008-03-20 09:50:00,97.405,97.44,97.395,97.43,43200000.0
2008-03-20 09:51:00,97.43,97.43,97.38,97.42,36000000.0
2008-03-20 09:52:00,97.42,97.49,97.42,97.475,45100000.0
2008-03-20 09:53:00,97.475,97.51,97.45,97.5,54700000.0
2008-03-20 09:54:00,97.5,97.56,97.47,97.54,89200000.0
2008-03-20 09:55:00,97.54,97.54,97.49,97.49,25600000.0
2008-03-20 09:56:00,97.49,97.52,97.48,97.51,18800000.0
2008-03-20 09:57:00,97.51,97.51,97.5,97.51,9200000.0
2008-03-20 09:58:00,97.51,97.55,97.49,97.515,47000000.0
2008-03-20 09:59:00,97.515,97.53,97.44,97.45,39700000.0
2008-03-20 10:00:00,97.45,97.5,97.45,97.49,27000000.0
2008-03-20 10:01:00,97.49,97.49,97.44,97.48,36500000.0
2008-03-20 10:02:00,97.48,97.48,97.46,97.46,115800000.0
2008-03-20 10:03:00,97.46,97.49,97.45,97.47,82100000.0
2008-03-20 10:04:00,97.47,97.5,97.45,97.45,110200000.0
2008-03-20 10:05:00,97.45,97.48,97.4,97.42,71600000.0
2008-03-20 10:06:00,97.42,97.485,97.42,97.45,64000000.0
2008-03-20 10:07:00,97.45,97.57,97.43,97.55,55200000.0
2008-03-20 10:08:00,97.55,97.585,97.52,97.54,26200000.0
2008-03-20 10:09:00,97.54,97.59,97.51,97.52,46500000.0
2008-03-20 10:10:00,97.52,97.59,97.52,97.58,44000000.0
2008-03-20 10:11:00,97.58,97.59,97.56,97.57,27400000.0
2008-03-20 10:12:00,97.57,97.58,97.52,97.53,63700000.0
2008-03-20 10:13:00,97.51,97.56,97.49,97.51,57400000.0
2008-03-20 10:14:00,97.51,97.55,97.5,97.535,33500000.0
2008-03-20 10:15:00,97.53,97.6,97.53,97.59,44100000.0
2008-03-20 10:16:00,97.59,97.65,97.57,97.64,62800000.0
2008-03-20 10:17:00,97.64,97.67,97.575,97.6,53600000.0
2008-03-20 10:18:00,97.61,97.7,97.61,97.63,43600000.0
2008-03-20 10:19:00,97.63,97.7,97.63,97.68,118600000.0
2008-03-20 10:20:00,97.68,97.695,97.65,97.66,76500000.0
2008-03-20 10:21:00,97.66,97.68,97.66,97.66,26700000.0
2008-03-20 10:22:00,97.66,97.66,97.61,97.65,50800000.0
2008-03-20 10:23:00,97.65,97.65,97.6,97.605,56700000.0
2008-03-20 10:24:00,97.61,97.61,97.57,97.585,64100000.0
2008-03-20 10:25:00,97.585,97.59,97.56,97.59,45200000.0
2008-03-20 10:26:00,97.58,97.59,97.57,97.59,20100000.0
2008-03-20 10:27:00,97.59,97.65,97.59,97.595,52400000.0
2008-03-20 10:28:00,97.595,97.63,97.57,97.58,42500000.0
2008-03-20 10:29:00,97.58,97.59,97.54,97.54,43600000.0
2008-03-20 10:30:00,97.54,97.545,97.495,97.525,87600000.0
2008-03-20 10:31:00,97.525,97.53,97.475,97.5,48900000.0
2008-03-20 10:32:00,97.5,97.5,97.44,97.49,28200000.0
2008-03-20 10:33:00,97.49,97.5,97.45,97.46,38600000.0
2008-03-20 10:34:00,97.46,97.5,97.45,97.46,44900000.0
2008-03-20 10:35:00,97.485,97.5,97.42,97.44,43600000.0
2008-03-20 10:36:00,97.44,97.46,97.4,97.44,31700000.0
2008-03-20 10:37:00,97.44,97.44,97.4,97.41,21600000.0
2008-03-20 10:38:00,97.41,97.41,97.38,97.4,21000000.0
2008-03-20 10:39:00,97.4,97.42,97.37,97.4,48400000.0
2008-03-20 10:40:00,97.4,97.43,97.4,97.43,14800000.0
2008-03-20 10:41:00,97.43,97.44,97.42,97.42,22100000.0
2008-03-20 10:42:00,97.42,97.42,97.4,97.41,15600000.0
2008-03-20 10:43:00,97.41,97.41,97.39,97.4,17700000.0
2008-03-20 10:44:00,97.4,97.43,97.39,97.4,18700000.0
2008-03-20 10:45:00,97.4,97.44,97.4,97.44,18300000.0
2008-03-20 10:46:00,97.44,97.47,97.42,97.44,30900000.0
2008-03-20 10:47:00,97.44,97.45,97.38,97.41,35900000.0
2008-03-20 10:48:00,97.4,97.4,97.32,97.33,32800000.0
2008-03-20 10:49:00,97.33,97.34,97.31,97.32,25200000.0
2008-03-20 10:50:00,97.32,97.35,97.31,97.33,24200000.0
2008-03-20 10:51:00,97.33,97.34,97.32,97.33,23500000.0
2008-03-20 10:52:00,97.33,97.34,97.25,97.25,33100000.0
2008-03-20 10:53:00,97.25,97.27,97.25,97.25,25800000.0
2008-03-20 10:54:00,97.25,97.25,97.23,97.23,26800000.0
2008-03-20 10:55:00,97.23,97.25,97.22,97.22,14200000.0
2008-03-20 10:56:00,97.22,97.25,97.22,97.23,28400000.0
2008-03-20 10:57:00,97.23,97.265,97.19,97.2,30400000.0
2008-03-20 10:58:00,97.2,97.24,97.19,97.22,31300000.0
2008-03-20 10:59:00,97.22,97.24,97.21,97.24,18400000.0
2008-03-20 11:00:00,97.24,97.31,97.24,97.31,27800000.0
2008-03-20 11:01:00,97.31,97.34,97.29,97.32,39500000.0
2008-03-20 11:02:00,97.32,97.34,97.32,97.33,24900000.0
2008-03-20 11:03:00,97.32,97.35,97.31,97.33,43200000.0
2008-03-20 11:04:00,97.33,97.39,97.33,97.39,28300000.0
2008-03-20 11:05:00,97.39,97.47,97.39,97.47,29100000.0
2008-03-20 11:06:00,97.47,97.54,97.47,97.52,44200000.0
2008-03-20 11:07:00,97.53,97.53,97.49,97.5,30600000.0
2008-03-20 11:08:00,97.5,97.52,97.475,97.5,53300000.0
2008-03-20 11:09:00,97.5,97.525,97.49,97.525,26600000.0
2008-03-20 11:10:00,97.53,97.62,97.53,97.61,51900000.0
2008-03-20 11:11:00,97.61,97.66,97.58,97.63,32500000.0
2008-03-20 11:12:00,97.63,97.65,97.565,97.59,31800000.0
2008-03-20 11:13:00,97.58,97.595,97.45,97.51,51000000.0
2008-03-20 11:14:00,97.51,97.52,97.46,97.46,27100000.0
2008-03-20 11:15:00,97.46,97.52,97.42,97.52,29900000.0
2008-03-20 11:16:00,97.53,97.58,97.52,97.56,29000000.0
2008-03-20 11:17:00,97.56,97.57,97.53,97.55,25400000.0
2008-03-20 11:18:00,97.55,97.55,97.51,97.51,18100000.0
2008-03-20 11:19:00,97.52,97.52,97.5,97.52,14800000.0
2008-03-20 11:20:00,97.52,97.52,97.41,97.45,36500000.0
2008-03-20 11:21:00,97.45,97.48,97.44,97.44,22700000.0
2008-03-20 11:22:00,97.44,97.49,97.43,97.48,30500000.0
2008-03-20 11:23:00,97.48,97.51,97.48,97.48,19300000.0
2008-03-20 11:24:00,97.48,97.48,97.39,97.41,21000000.0
2008-03-20 11:25:00,97.41,97.43,97.4,97.43,18800000.0
2008-03-20 11:26:00,97.43,97.45,97.36,97.37,27100000.0
2008-03-20 11:27:00,97.37,97.41,97.36,97.38,20600000.0
2008-03-20 11:28:00,97.38,97.38,97.25,97.28,75100000.0
2008-03-20 11:29:00,97.28,97.325,97.25,97.28,45500000.0
2008-03-20 11:30:00,97.28,97.35,97.28,97.34,41700000.0
2008-03-20 11:31:00,97.34,97.39,97.255,97.29,42800000.0
2008-03-20 11:32:00,97.29,97.34,97.28,97.31,40700000.0
2008-03-20 11:33:00,97.31,97.35,97.24,97.325,47600000.0
2008-03-20 11:34:00,97.32,97.375,97.32,97.37,42700000.0
2008-03-20 11:35:00,97.37,97.51,97.355,97.48,40000000.0
2008-03-20 11:36:00,97.48,97.51,97.46,97.5,23600000.0
2008-03-20 11:37:00,97.5,97.52,97.47,97.49,19000000.0
2008-03-20 11:38:00,97.49,97.51,97.46,97.5,39000000.0
2008-03-20 11:39:00,97.5,97.63,97.5,97.61,69100000.0
2008-03-20 11:40:00,97.61,97.65,97.58,97.62,57500000.0
2008-03-20 11:41:00,97.62,97.62,97.52,97.58,43600000.0
2008-03-20 11:42:00,97.56,97.57,97.5,97.51,41400000.0
2008-03-20 11:43:00,97.51,97.53,97.47,97.52,36800000.0
2008-03-20 11:44:00,97.52,97.58,97.51,97.57,50200000.0
2008-03-20 11:45:00,97.57,97.66,97.57,97.66,52200000.0
2008-03-20 11:46:00,97.66,97.67,97.62,97.62,25800000.0
2008-03-20 11:47:00,97.62,97.63,97.57,97.6,47300000.0
2008-03-20 11:48:00,97.6,97.61,97.52,97.52,42200000.0
2008-03-20 11:49:00,97.53,97.59,97.52,97.57,56900000.0
2008-03-20 11:50:00,97.57,97.63,97.55,97.61,32700000.0
2008-03-20 11:51:00,97.61,97.64,97.57,97.59,28200000.0
2008-03-20 11:52:00,97.59,97.605,97.56,97.56,50900000.0
2008-03-20 11:53:00,97.56,97.7,97.525,97.65,68600000.0
2008-03-20 11:54:00,97.65,97.69,97.635,97.66,46000000.0
2008-03-20 11:55:00,97.66,97.675,97.64,97.65,34600000.0
2008-03-20 11:56:00,97.65,97.7,97.65,97.66,35900000.0
2008-03-20 11:57:00,97.66,97.67,97.62,97.65,36200000.0
2008-03-20 11:58:00,97.65,97.65,97.605,97.61,40400000.0
2008-03-20 11:59:00,97.61,97.61,97.57,97.6,29900000.0
2008-03-20 12:00:00,97.6,97.67,97.6,97.635,36200000.0
2008-03-20 12:01:00,97.635,97.7,97.61,97.66,54300000.0
2008-03-20 12:02:00,97.66,97.68,97.58,97.59,51500000.0
2008-03-20 12:03:00,97.58,97.65,97.51,97.59,51700000.0
2008-03-20 12:04:00,97.59,97.61,97.48,97.5,30400000.0
2008-03-20 12:05:00,97.5,97.67,97.5,97.625,32400000.0
2008-03-20 12:06:00,97.625,97.66,97.55,97.63,52400000.0
2008-03-20 12:07:00,97.63,97.72,97.62,97.71,32900000.0
2008-03-20 12:08:00,97.71,97.73,97.665,97.72,41700000.0
2008-03-20 12:09:00,97.72,97.75,97.66,97.69,24500000.0
2008-03-20 12:10:00,97.69,97.71,97.6,97.6,29000000.0
2008-03-20 12:11:00,97.6,97.6,97.52,97.52,20200000.0
2008-03-20 12:12:00,97.52,97.54,97.495,97.51,29200000.0
2008-03-20 12:13:00,97.51,97.515,97.445,97.445,54100000.0
2008-03-20 12:14:00,97.45,97.51,97.37,97.37,123700000.0
2008-03-20 12:15:00,97.37,97.44,97.355,97.42,53000000.0
2008-03-20 12:16:00,97.42,97.52,97.42,97.52,58600000.0
2008-03-20 12:17:00,97.52,97.53,97.45,97.53,51700000.0
2008-03-20 12:18:00,97.53,97.53,97.48,97.48,40200000.0
2008-03-20 12:19:00,97.48,97.49,97.43,97.48,50900000.0
2008-03-20 12:20:00,97.48,97.53,97.475,97.53,33000000.0
2008-03-20 12:21:00,97.53,97.545,97.51,97.51,39500000.0
2008-03-20 12:22:00,97.51,97.52,97.42,97.43,35100000.0
2008-03-20 12:23:00,97.43,97.5,97.43,97.5,35900000.0
2008-03-20 12:24:00,97.5,97.52,97.43,97.46,40000000.0
2008-03-20 12:25:00,97.465,97.49,97.46,97.46,21800000.0
2008-03-20 12:26:00,97.46,97.52,97.46,97.5,42000000.0
2008-03-20 12:27:00,97.5,97.52,97.5,97.52,24600000.0
2008-03-20 12:28:00,97.52,97.54,97.5,97.5,23700000.0
2008-03-20 12:29:00,97.5,97.56,97.5,97.55,50100000.0
2008-03-20 12:30:00,97.54,97.565,97.535,97.56,43500000.0
2008-03-20 12:31:00,97.56,97.69,97.55,97.685,61500000.0
2008-03-20 12:32:00,97.68,97.83,97.68,97.83,54400000.0
2008-03-20 12:33:00,97.83,97.91,97.8,97.9,43300000.0
2008-03-20 12:34:00,97.9,97.91,97.825,97.825,42200000.0
2008-03-20 12:35:00,97.835,97.92,97.835,97.88,36700000.0
2008-03-20 12:36:00,97.88,97.89,97.81,97.83,44400000.0
2008-03-20 12:37:00,97.83,97.83,97.74,97.74,27600000.0
2008-03-20 12:38:00,97.74,97.74,97.69,97.74,34400000.0
2008-03-20 12:39:00,97.74,97.74,97.66,97.66,31200000.0
2008-03-20 12:40:00,97.66,97.71,97.64,97.71,35900000.0
2008-03-20 12:41:00,97.71,97.725,97.65,97.655,29200000.0
2008-03-20 12:42:00,97.66,97.71,97.66,97.7,19400000.0
2008-03-20 12:43:00,97.7,97.71,97.66,97.66,23200000.0
2008-03-20 12:44:00,97.66,97.66,97.63,97.64,32400000.0
2008-03-20 12:45:00,97.64,97.655,97.635,97.64,91300000.0
2008-03-20 12:46:00,97.64,97.66,97.59,97.62,57900000.0
2008-03-20 12:47:00,97.62,97.62,97.55,97.59,38800000.0
2008-03-20 12:48:00,97.59,97.71,97.59,97.66,44700000.0
2008-03-20 12:49:00,97.655,97.7,97.635,97.66,58600000.0
2008-03-20 12:50:00,97.665,97.7,97.665,97.675,58400000.0
2008-03-20 12:51:00,97.67,97.745,97.67,97.67,84100000.0
2008-03-20 12:52:00,97.67,97.73,97.66,97.72,50500000.0
2008-03-20 12:53:00,97.72,97.72,97.63,97.63,34300000.0
2008-03-20 12:54:00,97.61,97.67,97.6,97.66,69100000.0
2008-03-20 12:55:00,97.66,97.72,97.66,97.72,32100000.0
2008-03-20 12:56:00,97.73,97.76,97.72,97.74,72000000.0
2008-03-20 12:57:00,97.74,97.75,97.7,97.73,37300000.0
2008-03-20 12:58:00,97.73,97.73,97.62,97.63,39600000.0
2008-03-20 12:59:00,97.63,97.65,97.54,97.63,39300000.0
2008-03-20 13:00:00,97.63,97.63,97.56,97.58,57700000.0
2008-03-20 13:01:00,97.57,97.63,97.56,97.62,83300000.0
2008-03-20 13:02:00,97.605,97.64,97.58,97.64,55700000.0
2008-03-20 13:03:00,97.64,97.65,97.58,97.62,34700000.0
2008-03-20 13:04:00,97.62,97.62,97.58,97.58,23000000.0
2008-03-20 13:05:00,97.58,97.63,97.58,97.62,81400000.0
2008-03-20 13:06:00,97.62,97.62,97.58,97.59,26100000.0
2008-03-20 13:07:00,97.59,97.61,97.58,97.6,18400000.0
2008-03-20 13:08:00,97.6,97.6,97.555,97.6,25600000.0
2008-03-20 13:09:00,97.6,97.63,97.58,97.63,26100000.0
2008-03-20 13:10:00,97.63,97.71,97.61,97.67,33100000.0
2008-03-20 13:11:00,97.67,97.68,97.53,97.58,29200000.0
2008-03-20 13:12:00,97.58,97.59,97.45,97.53,45900000.0
2008-03-20 13:13:00,97.53,97.61,97.52,97.53,51700000.0
2008-03-20 13:14:00,97.545,97.59,97.535,97.56,32000000.0
2008-03-20 13:15:00,97.55,97.55,97.47,97.47,61000000.0
2008-03-20 13:16:00,97.47,97.49,97.43,97.47,70900000.0
2008-03-20 13:17:00,97.47,97.53,97.47,97.51,55300000.0
2008-03-20 13:18:00,97.51,97.51,97.47,97.48,41900000.0
2008-03-20 13:19:00,97.48,97.5,97.47,97.5,35600000.0
2008-03-20 13:20:00,97.49,97.49,97.4,97.4,49900000.0
2008-03-20 13:21:00,97.4,97.41,97.34,97.35,26300000.0
2008-03-20 13:22:00,97.35,97.35,97.27,97.28,39600000.0
2008-03-20 13:23:00,97.28,97.31,97.27,97.29,46000000.0
2008-03-20 13:24:00,97.29,97.32,97.27,97.3,40500000.0
2008-03-20 13:25:00,97.3,97.3,97.24,97.24,31400000.0
2008-03-20 13:26:00,97.24,97.25,97.12,97.13,31800000.0
2008-03-20 13:27:00,97.13,97.18,97.12,97.17,39700000.0
2008-03-20 13:28:00,97.17,97.18,97.16,97.17,21200000.0
2008-03-20 13:29:00,97.17,97.19,97.16,97.16,32700000.0
2008-03-20 13:30:00,97.16,97.17,97.14,97.16,25300000.0
2008-03-20 13:31:00,97.16,97.16,97.09,97.11,24600000.0
2008-03-20 13:32:00,97.11,97.16,97.08,97.12,51100000.0
2008-03-20 13:33:00,97.13,97.17,97.12,97.17,51100000.0
2008-03-20 13:34:00,97.17,97.17,97.0,97.02,53600000.0
2008-03-20 13:35:00,97.02,97.14,97.01,97.14,58100000.0
2008-03-20 13:36:00,97.14,97.15,97.05,97.12,44800000.0
2008-03-20 13:37:00,97.12,97.12,97.08,97.08,27400000.0
2008-03-20 13:38:00,97.08,97.11,97.06,97.06,52600000.0
2008-03-20 13:39:00,97.06,97.08,97.06,97.065,51500000.0
2008-03-20 13:40:00,97.07,97.07,97.055,97.065,50700000.0
2008-03-20 13:41:00,97.065,97.13,97.06,97.13,68700000.0
2008-03-20 13:42:00,97.13,97.15,97.1,97.13,39400000.0
2008-03-20 13:43:00,97.13,97.13,97.11,97.12,25500000.0
2008-03-20 13:44:00,97.12,97.14,97.095,97.12,42600000.0
2008-03-20 13:45:00,97.1,97.13,97.08,97.11,40400000.0
2008-03-20 13:46:00,97.11,97.12,97.07,97.12,41600000.0
2008-03-20 13:47:00,97.12,97.13,97.09,97.09,29800000.0
2008-03-20 13:48:00,97.09,97.1,97.06,97.09,34500000.0
2008-03-20 13:49:00,97.09,97.11,97.075,97.08,61900000.0
2008-03-20 13:50:00,97.08,97.11,97.07,97.08,51400000.0
2008-03-20 13:51:00,97.08,97.14,97.08,97.13,37800000.0
2008-03-20 13:52:00,97.13,97.14,97.09,97.09,34000000.0
2008-03-20 13:53:00,97.09,97.12,97.08,97.1,32200000.0
2008-03-20 13:54:00,97.1,97.13,97.05,97.105,79600000.0
2008-03-20 13:55:00,97.105,97.15,97.1,97.15,64700000.0
2008-03-20 13:56:00,97.15,97.2,97.15,97.16,26000000.0
2008-03-20 13:57:00,97.16,97.2,97.16,97.16,22500000.0
2008-03-20 13:58:00,97.16,97.18,97.13,97.14,51200000.0
2008-03-20 13:59:00,97.14,97.17,97.09,97.09,47300000.0
2008-03-20 14:00:00,97.09,97.09,97.05,97.06,40800000.0
2008-03-20 14:01:00,97.06,97.1,97.05,97.1,24400000.0
2008-03-20 14:02:00,97.1,97.16,97.1,97.16,34900000.0
2008-03-20 14:03:00,97.16,97.16,97.1,97.1,30300000.0
2008-03-20 14:04:00,97.1,97.12,97.045,97.1,51000000.0
2008-03-20 14:05:00,97.1,97.13,97.08,97.12,35800000.0
2008-03-20 14:06:00,97.12,97.17,97.1,97.165,42900000.0
2008-03-20 14:07:00,97.165,97.18,97.15,97.15,19500000.0
2008-03-20 14:08:00,97.15,97.16,97.11,97.13,37200000.0
2008-03-20 14:09:00,97.13,97.13,97.08,97.12,36500000.0
2008-03-20 14:10:00,97.12,97.13,97.09,97.13,24500000.0
2008-03-20 14:11:00,97.13,97.16,97.115,97.16,33000000.0
2008-03-20 14:12:00,97.16,97.19,97.16,97.17,32400000.0
2008-03-20 14:13:00,97.17,97.17,97.13,97.16,38800000.0
2008-03-20 14:14:00,97.16,97.2,97.07,97.1,45000000.0
2008-03-20 14:15:00,97.1,97.11,97.05,97.11,29100000.0
2008-03-20 14:16:00,97.11,97.12,97.08,97.08,52300000.0
2008-03-20 14:17:00,97.08,97.1,97.05,97.09,44600000.0
2008-03-20 14:18:00,97.09,97.1,97.08,97.09,12700000.0
2008-03-20 14:19:00,97.09,97.11,97.07,97.11,38400000.0
2008-03-20 14:20:00,97.11,97.14,97.09,97.1,53700000.0
2008-03-20 14:21:00,97.1,97.11,97.08,97.08,59200000.0
2008-03-20 14:22:00,97.08,97.1,96.99,97.0,65200000.0
2008-03-20 14:23:00,97.0,97.03,97.0,97.01,26800000.0
2008-03-20 14:24:00,97.0,97.03,96.96,97.02,39500000.0
2008-03-20 14:25:00,97.02,97.04,96.89,96.89,44800000.0
2008-03-20 14:26:00,96.89,96.89,96.8,96.81,42700000.0
2008-03-20 14:27:00,96.82,96.89,96.82,96.85,81300000.0
2008-03-20 14:28:00,96.85,96.85,96.8,96.82,45400000.0
2008-03-20 14:29:00,96.82,96.84,96.78,96.82,59400000.0
2008-03-20 14:30:00,96.82,96.84,96.67,96.73,116400000.0
2008-03-20 14:31:00,96.73,96.8,96.72,96.78,50100000.0
2008-03-20 14:32:00,96.78,96.78,96.73,96.75,55600000.0
2008-03-20 14:33:00,96.75,96.79,96.74,96.76,43700000.0
2008-03-20 14:34:00,96.75,96.78,96.735,96.76,80100000.0
2008-03-20 14:35:00,96.76,96.76,96.67,96.7,46600000.0
2008-03-20 14:36:00,96.7,96.73,96.69,96.71,38800000.0
2008-03-20 14:37:00,96.71,96.71,96.66,96.69,46700000.0
2008-03-20 14:38:00,96.69,96.71,96.59,96.61,54400000.0
2008-03-20 14:39:00,96.61,96.7,96.61,96.67,48100000.0
2008-03-20 14:40:00,96.67,96.78,96.67,96.77,49600000.0
2008-03-20 14:41:00,96.775,96.89,96.77,96.88,54600000.0
2008-03-20 14:42:00,96.87,96.9,96.775,96.78,45800000.0
2008-03-20 14:43:00,96.78,96.8,96.76,96.8,29500000.0
2008-03-20 14:44:00,96.8,96.95,96.8,96.94,48800000.0
2008-03-20 14:45:00,96.94,96.95,96.93,96.94,27200000.0
2008-03-20 14:46:00,96.94,96.95,96.93,96.93,24700000.0
2008-03-20 14:47:00,96.93,96.97,96.93,96.96,32900000.0
2008-03-20 14:48:00,96.96,96.96,96.92,96.925,72300000.0
2008-03-20 14:49:00,96.93,96.94,96.92,96.925,133200000.0
2008-03-20 14:50:00,96.925,96.93,96.89,96.91,96300000.0
2008-03-20 14:51:00,96.91,96.92,96.85,96.85,71000000.0
2008-03-20 14:52:00,96.85,96.89,96.85,96.88,43700000.0
2008-03-20 14:53:00,96.88,96.88,96.88,96.88,88900000.0
2008-03-20 14:54:00,96.88,96.88,96.83,96.86,212200000.0
2008-03-20 14:55:00,96.855,96.86,96.77,96.77,266600000.0
2008-03-20 14:56:00,96.78,96.8,96.725,96.725,159900000.0
2008-03-20 14:57:00,96.72,96.74,96.665,96.68,247700000.0
2008-03-20 14:58:00,96.68,96.685,96.645,96.685,115500000.0
2008-03-20 14:59:00,96.69,96.71,96.645,96.645,170000000.0
2008-03-20 15:00:00,96.65,96.67,96.635,96.665,73200000.0
2008-03-20 15:01:00,96.665,96.71,96.665,96.71,22700000.0
2008-03-20 15:02:00,96.71,96.78,96.71,96.72,28900000.0
2008-03-20 15:03:00,96.72,96.76,96.7,96.72,38100000.0
2008-03-20 15:04:00,96.72,96.75,96.72,96.75,28000000.0
2008-03-20 15:05:00,96.76,96.81,96.75,96.79,31300000.0
2008-03-20 15:06:00,96.79,96.81,96.77,96.79,34100000.0
2008-03-20 15:07:00,96.79,96.82,96.78,96.79,34100000.0
2008-03-20 15:08:00,96.79,96.81,96.78,96.79,26200000.0
2008-03-20 15:09:00,96.79,96.83,96.78,96.8,43800000.0
2008-03-20 15:10:00,96.8,96.82,96.78,96.81,29900000.0
2008-03-20 15:11:00,96.81,96.85,96.8,96.82,57000000.0
2008-03-20 15:12:00,96.82,96.86,96.795,96.81,39700000.0
2008-03-20 15:13:00,96.81,96.86,96.8,96.83,44100000.0
2008-03-20 15:14:00,96.84,96.84,96.8,96.84,37900000.0
2008-03-20 15:15:00,96.84,96.88,96.81,96.88,46100000.0
2008-03-20 15:16:00,96.88,96.89,96.85,96.86,72400000.0
2008-03-20 15:17:00,96.86,96.86,96.84,96.845,39800000.0
2008-03-20 15:18:00,96.845,96.845,96.8,96.8,41100000.0
2008-03-20 15:19:00,96.805,96.82,96.75,96.79,47700000.0
2008-03-20 15:20:00,96.79,96.83,96.79,96.81,36900000.0
2008-03-20 15:21:00,96.81,96.835,96.81,96.81,101200000.0
2008-03-20 15:22:00,96.82,96.87,96.81,96.86,94500000.0
2008-03-20 15:23:00,96.86,96.89,96.84,96.87,38000000.0
2008-03-20 15:24:00,96.87,96.89,96.85,96.85,32000000.0
2008-03-20 15:25:00,96.85,96.86,96.85,96.86,47600000.0
2008-03-20 15:26:00,96.86,96.86,96.83,96.83,23300000.0
2008-03-20 15:27:00,96.83,96.85,96.82,96.85,24800000.0
2008-03-20 15:28:00,96.85,96.86,96.82,96.84,53900000.0
2008-03-20 15:29:00,96.84,96.86,96.815,96.84,45500000.0
2008-03-20 15:30:00,96.84,96.89,96.83,96.86,65300000.0
2008-03-20 15:31:00,96.86,96.91,96.85,96.86,45300000.0
2008-03-20 15:32:00,96.86,96.9,96.85,96.85,63400000.0
2008-03-20 15:33:00,96.85,96.86,96.84,96.84,49700000.0
2008-03-20 15:34:00,96.84,96.88,96.84,96.87,60300000.0
2008-03-20 15:35:00,96.87,96.88,96.82,96.83,52600000.0
2008-03-20 15:36:00,96.83,96.84,96.76,96.76,33800000.0
2008-03-20 15:37:00,96.76,96.8,96.76,96.78,54400000.0
2008-03-20 15:38:00,96.78,96.8,96.76,96.77,37200000.0
2008-03-20 15:39:00,96.77,96.8,96.74,96.75,47500000.0
2008-03-20 15:40:00,96.75,96.78,96.73,96.77,44800000.0
2008-03-20 15:41:00,96.77,96.78,96.74,96.75,48500000.0
2008-03-20 15:42:00,96.74,96.77,96.72,96.76,52200000.0
2008-03-20 15:43:00,96.76,96.8,96.75,96.78,27500000.0
2008-03-20 15:44:00,96.78,96.8,96.74,96.74,36800000.0
2008-03-20 15:45:00,96.74,96.8,96.74,96.8,31100000.0
2008-03-20 15:46:00,96.8,96.84,96.8,96.81,39600000.0
2008-03-20 15:47:00,96.81,96.83,96.8,96.81,34100000.0
2008-03-20 15:48:00,96.81,96.81,96.72,96.72,55100000.0
2008-03-20 15:49:00,96.72,96.78,96.68,96.74,86000000.0
2008-03-20 15:50:00,96.74,96.76,96.73,96.75,30200000.0
2008-03-20 15:51:00,96.75,96.77,96.74,96.77,23300000.0
2008-03-20 15:52:00,96.77,96.77,96.75,96.77,41100000.0
2008-03-20 15:53:00,96.77,96.8,96.74,96.79,36400000.0
2008-03-20 15:54:00,96.79,96.81,96.77,96.77,25000000.0
2008-03-20 15:55:00,96.77,96.78,96.735,96.755,30100000.0
2008-03-20 15:56:00,96.755,96.78,96.755,96.76,34900000.0
2008-03-20 15:57:00,96.76,96.76,96.74,96.745,47000000.0
2008-03-20 15:58:00,96.735,96.79,96.72,96.78,106800000.0
2008-03-20 15:59:00,96.78,96.82,96.705,96.725,261600000.0
2008-03-20 16:00:00,96.725,96.85,96.665,96.81,445700000.0
2008-03-20 16:01:00,96.81,97.01,96.78,96.93,87300000.0
2008-03-20 16:02:00,96.93,96.98,96.89,96.9,108400000.0
2008-03-20 16:03:00,96.9,96.98,96.9,96.96,56400000.0
2008-03-20 16:04:00,96.97,97.0,96.95,96.96,61300000.0
2008-03-20 16:05:00,96.96,96.99,96.915,96.97,82000000.0
2008-03-20 16:06:00,96.97,97.05,96.94,97.04,42600000.0
2008-03-20 16:07:00,97.04,97.05,96.96,97.0,49000000.0
2008-03-20 16:08:00,97.0,97.02,96.98,96.98,41600000.0
2008-03-20 16:09:00,96.98,97.0,96.93,97.0,107500000.0
2008-03-20 16:10:00,97.0,97.09,97.0,97.02,49600000.0
2008-03-20 16:11:00,97.02,97.02,96.9,96.9,72700000.0
2008-03-20 16:12:00,96.9,96.91,96.78,96.78,75300000.0
2008-03-20 16:13:00,96.78,96.79,96.71,96.76,83300000.0
2008-03-20 16:14:00,96.76,96.76,96.58,96.65,96900000.0
2008-03-20 16:15:00,96.65,96.69,96.595,96.65,91200000.0
2008-03-20 16:16:00,96.65,96.69,96.63,96.68,70900000.0
2008-03-20 16:17:00,96.68,96.79,96.67,96.76,67500000.0
2008-03-20 16:18:00,96.76,96.79,96.75,96.76,46400000.0
2008-03-20 16:19:00,96.76,96.785,96.74,96.76,58700000.0
2008-03-20 16:20:00,96.785,96.81,96.76,96.77,46700000.0
2008-03-20 16:21:00,96.765,96.905,96.76,96.88,80700000.0
2008-03-20 16:22:00,96.88,96.93,96.84,96.93,71600000.0
2008-03-20 16:23:00,96.93,96.94,96.88,96.93,101600000.0
2008-03-20 16:24:00,96.92,96.92,96.82,96.82,79600000.0
2008-03-20 16:25:00,96.82,96.83,96.65,96.65,95400000.0
2008-03-20 16:26:00,96.65,96.65,96.53,96.57,74300000.0
2008-03-20 16:27:00,96.57,96.64,96.57,96.64,97100000.0
2008-03-20 16:28:00,96.63,96.64,96.58,96.61,80800000.0
2008-03-20 16:29:00,96.61,96.66,96.59,96.64,90600000.0
2008-03-20 16:30:00,96.64,96.72,96.63,96.72,82000000.0
2008-03-20 16:31:00,96.72,96.74,96.67,96.68,103300000.0
2008-03-20 16:32:00,96.68,96.74,96.66,96.73,96500000.0
2008-03-20 16:33:00,96.73,96.77,96.7,96.73,88400000.0
2008-03-20 16:34:00,96.73,96.79,96.7,96.73,79700000.0
2008-03-20 16:35:00,96.72,96.74,96.67,96.67,66400000.0
2008-03-20 16:36:00,96.67,96.71,96.65,96.68,60000000.0
2008-03-20 16:37:00,96.68,96.68,96.64,96.67,73300000.0
2008-03-20 16:38:00,96.67,96.71,96.65,96.68,70800000.0
2008-03-20 16:39:00,96.68,96.69,96.66,96.66,59100000.0
2008-03-20 16:40:00,96.66,96.66,96.62,96.63,54400000.0
2008-03-20 16:41:00,96.63,96.63,96.49,96.5,82700000.0
2008-03-20 16:42:00,96.5,96.51,96.37,96.47,91900000.0
2008-03-20 16:43:00,96.47,96.51,96.43,96.46,95800000.0
2008-03-20 16:44:00,96.46,96.54,96.46,96.53,68100000.0
2008-03-20 16:45:00,96.53,96.53,96.46,96.5,100800000.0
2008-03-20 16:46:00,96.5,96.55,96.5,96.55,50900000.0
2008-03-20 16:47:00,96.55,96.57,96.52,96.55,75900000.0
2008-03-20 16:48:00,96.555,96.66,96.555,96.65,63800000.0
2008-03-20 16:49:00,96.65,96.7,96.6,96.6,75900000.0
2008-03-20 16:50:00,96.6,96.66,96.57,96.66,75400000.0
2008-03-20 16:51:00,96.67,96.77,96.66,96.76,115700000.0
2008-03-20 16:52:00,96.76,96.78,96.715,96.74,74100000.0
2008-03-20 16:53:00,96.74,96.76,96.64,96.69,94000000.0
2008-03-20 16:54:00,96.68,96.7,96.64,96.69,80600000.0
2008-03-20 16:55:00,96.69,96.7,96.6,96.645,80900000.0
2008-03-20 16:56:00,96.66,96.68,96.63,96.655,141300000.0
2008-03-20 16:57:00,96.655,96.67,96.6,96.67,104400000.0
2008-03-20 16:58:00,96.67,96.67,96.605,96.63,91300000.0
2008-03-20 16:59:00,96.63,96.7,96.61,96.68,87800000.0
2008-03-20 17:00:00,96.68,96.69,96.65,96.67,62400000.0
2008-03-20 17:01:00,96.67,96.68,96.63,96.64,70400000.0
2008-03-20 17:02:00,96.64,96.64,96.555,96.57,86900000.0
2008-03-20 17:03:00,96.57,96.58,96.545,96.56,91800000.0
2008-03-20 17:04:00,96.56,96.56,96.52,96.55,60400000.0
2008-03-20 17:05:00,96.55,96.58,96.54,96.58,67900000.0
2008-03-20 17:06:00,96.58,96.61,96.55,96.61,44800000.0
2008-03-20 17:07:00,96.61,96.62,96.58,96.6,52000000.0
2008-03-20 17:08:00,96.6,96.6,96.51,96.53,112400000.0
2008-03-20 17:09:00,96.53,96.56,96.475,96.52,133600000.0
2008-03-20 17:10:00,96.52,96.55,96.51,96.54,81400000.0
2008-03-20 17:11:00,96.54,96.55,96.52,96.53,80000000.0
2008-03-20 17:12:00,96.53,96.56,96.53,96.56,41000000.0
2008-03-20 17:13:00,96.56,96.56,96.51,96.52,44900000.0
2008-03-20 17:14:00,96.52,96.52,96.47,96.48,86700000.0
2008-03-20 17:15:00,96.48,96.48,96.43,96.45,119800000.0
2008-03-20 17:16:00,96.45,96.47,96.41,96.44,97100000.0
2008-03-20 17:17:00,96.44,96.51,96.43,96.49,69800000.0
2008-03-20 17:18:00,96.49,96.5,96.42,96.42,75600000.0
2008-03-20 17:19:00,96.42,96.45,96.41,96.43,73200000.0
2008-03-20 17:20:00,96.43,96.44,96.4,96.42,79400000.0
2008-03-20 17:21:00,96.42,96.43,96.33,96.33,65000000.0
2008-03-20 17:22:00,96.33,96.38,96.33,96.36,59600000.0
2008-03-20 17:23:00,96.36,96.38,96.33,96.37,80200000.0
2008-03-20 17:24:00,96.37,96.41,96.34,96.41,75800000.0
2008-03-20 17:25:00,96.41,96.41,96.36,96.37,88000000.0
2008-03-20 17:26:00,96.37,96.39,96.33,96.34,64300000.0
2008-03-20 17:27:00,96.34,96.35,96.325,96.325,83500000.0
2008-03-20 17:28:00,96.325,96.35,96.3,96.35,161900000.0
2008-03-20 17:29:00,96.35,96.41,96.335,96.39,80900000.0
2008-03-20 17:30:00,96.39,96.41,96.37,96.39,42700000.0
2008-03-20 17:31:00,96.39,96.39,96.32,96.33,61100000.0
2008-03-20 17:32:00,96.33,96.36,96.33,96.34,64800000.0
2008-03-20 17:33:00,96.34,96.37,96.32,96.35,65400000.0
2008-03-20 17:34:00,96.35,96.37,96.32,96.34,74000000.0
2008-03-20 17:35:00,96.34,96.37,96.31,96.32,104300000.0
2008-03-20 17:36:00,96.32,96.33,96.24,96.24,75000000.0
2008-03-20 17:37:00,96.24,96.27,96.22,96.26,83700000.0
2008-03-20 17:38:00,96.26,96.28,96.24,96.26,67800000.0
2008-03-20 17:39:00,96.26,96.31,96.25,96.31,68600000.0
2008-03-20 17:40:00,96.31,96.36,96.3,96.36,59100000.0
2008-03-20 17:41:00,96.36,96.42,96.35,96.42,76000000.0
2008-03-20 17:42:00,96.41,96.42,96.33,96.37,61500000.0
2008-03-20 17:43:00,96.37,96.37,96.27,96.31,65100000.0
2008-03-20 17:44:00,96.31,96.34,96.23,96.25,115900000.0
2008-03-20 17:45:00,96.25,96.25,96.21,96.24,335500000.0
2008-03-20 17:46:00,96.26,96.26,96.13,96.15,233800000.0
2008-03-20 17:47:00,96.15,96.17,96.13,96.14,113000000.0
2008-03-20 17:48:00,96.14,96.16,96.13,96.15,116100000.0
2008-03-20 17:49:00,96.15,96.17,96.13,96.13,206000000.0
2008-03-20 17:50:00,96.13,96.17,96.13,96.17,158700000.0
2008-03-20 17:51:00,96.16,96.16,96.13,96.16,148400000.0
2008-03-20 17:52:00,96.16,96.23,96.14,96.22,78300000.0
2008-03-20 17:53:00,96.22,96.24,96.22,96.22,71400000.0
2008-03-20 17:54:00,96.23,96.24,96.21,96.22,52400000.0
2008-03-20 17:55:00,96.22,96.29,96.21,96.28,69000000.0
2008-03-20 17:56:00,96.28,96.28,96.23,96.23,50700000.0
2008-03-20 17:57:00,96.23,96.29,96.22,96.28,64500000.0
2008-03-20 17:58:00,96.28,96.29,96.25,96.25,63800000.0
2008-03-20 17:59:00,96.25,96.3,96.18,96.18,95000000.0
2008-03-20 18:00:00,96.18,96.18,96.12,96.16,89400000.0
2008-03-20 18:01:00,96.16,96.22,96.13,96.22,78900000.0
2008-03-20 18:02:00,96.22,96.28,96.22,96.28,79600000.0
2008-03-20 18:03:00,96.28,96.32,96.23,96.31,96500000.0
2008-03-20 18:04:00,96.32,96.35,96.27,96.3,89300000.0
2008-03-20 18:05:00,96.3,96.32,96.22,96.23,106500000.0
2008-03-20 18:06:00,96.23,96.23,96.19,96.23,61500000.0
2008-03-20 18:07:00,96.23,96.26,96.2,96.25,85700000.0
2008-03-20 18:08:00,96.25,96.26,96.14,96.14,97400000.0
2008-03-20 18:09:00,96.14,96.16,96.05,96.05,215000000.0
2008-03-20 18:10:00,96.015,96.04,95.96,95.99,121300000.0
2008-03-20 18:11:00,95.99,96.01,95.97,95.98,141300000.0
2008-03-20 18:12:00,95.98,96.04,95.95,96.03,72600000.0
2008-03-20 18:13:00,96.03,96.09,96.02,96.06,90100000.0
2008-03-20 18:14:00,96.06,96.07,96.01,96.02,63500000.0
2008-03-20 18:15:00,96.02,96.02,95.97,96.01,50100000.0
2008-03-20 18:16:00,96.01,96.03,96.0,96.01,51500000.0
2008-03-20 18:17:00,96.01,96.05,96.0,96.0,56200000.0
2008-03-20 18:18:00,96.0,96.02,95.99,95.99,47300000.0
2008-03-20 18:19:00,95.99,96.02,95.96,96.0,87500000.0
2008-03-20 18:20:00,96.0,96.04,95.89,95.9,80700000.0
2008-03-20 18:21:00,95.9,95.96,95.9,95.93,79400000.0
2008-03-20 18:22:00,95.93,95.98,95.9,95.91,72500000.0
2008-03-20 18:23:00,95.91,95.93,95.89,95.92,49600000.0
2008-03-20 18:24:00,95.92,95.99,95.91,95.96,77800000.0
2008-03-20 18:25:00,95.96,95.96,95.93,95.94,62600000.0
2008-03-20 18:26:00,95.94,95.95,95.875,95.91,65000000.0
2008-03-20 18:27:00,95.91,95.96,95.91,95.96,51300000.0
2008-03-20 18:28:00,95.96,95.98,95.93,95.94,45900000.0
2008-03-20 18:29:00,95.94,95.97,95.92,95.95,50600000.0
2008-03-20 18:30:00,95.95,95.99,95.95,95.96,57700000.0
2008-03-20 18:31:00,95.96,96.03,95.96,96.02,53400000.0
2008-03-20 18:32:00,96.02,96.03,95.98,96.03,51700000.0
2008-03-20 18:33:00,96.03,96.08,96.0,96.0,78200000.0
2008-03-20 18:34:00,96.0,96.01,95.86,95.87,74100000.0
2008-03-20 18:35:00,95.87,95.87,95.74,95.79,115200000.0
2008-03-20 18:36:00,95.79,95.8,95.7,95.72,128100000.0
2008-03-20 18:37:00,95.72,95.73,95.69,95.72,48600000.0
2008-03-20 18:38:00,95.72,95.75,95.71,95.73,47900000.0
2008-03-20 18:39:00,95.73,95.76,95.71,95.76,58200000.0
2008-03-20 18:40:00,95.76,95.81,95.76,95.8,42400000.0
2008-03-20 18:41:00,95.8,95.83,95.79,95.79,50900000.0
2008-03-20 18:42:00,95.79,95.82,95.79,95.81,47700000.0
2008-03-20 18:43:00,95.81,95.81,95.77,95.81,47800000.0
2008-03-20 18:44:00,95.81,95.89,95.81,95.89,75000000.0
2008-03-20 18:45:00,95.89,95.91,95.86,95.86,51900000.0
2008-03-20 18:46:00,95.86,95.87,95.81,95.83,61800000.0
2008-03-20 18:47:00,95.83,95.84,95.82,95.84,47000000.0
2008-03-20 18:48:00,95.84,95.84,95.8,95.84,41100000.0
2008-03-20 18:49:00,95.84,95.84,95.82,95.84,54500000.0
2008-03-20 18:50:00,95.84,95.85,95.82,95.85,43900000.0
2008-03-20 18:51:00,95.85,95.86,95.85,95.85,51700000.0
2008-03-20 18:52:00,95.85,95.85,95.8,95.83,31400000.0
2008-03-20 18:53:00,95.83,95.83,95.76,95.76,54700000.0
2008-03-20 18:54:00,95.76,95.8,95.75,95.79,38400000.0
2008-03-20 18:55:00,95.79,95.82,95.79,95.82,45700000.0
2008-03-20 18:56:00,95.82,95.82,95.79,95.81,39200000.0
2008-03-20 18:57:00,95.81,95.83,95.81,95.82,22600000.0
2008-03-20 18:58:00,95.82,95.82,95.8,95.81,54600000.0
2008-03-20 18:59:00,95.81,95.82,95.79,95.79,52000000.0
2008-03-20 19:00:00,95.79,95.88,95.78,95.88,67900000.0
2008-03-20 19:01:00,95.88,95.94,95.88,95.92,65600000.0
2008-03-20 19:02:00,95.92,95.95,95.89,95.94,46800000.0
2008-03-20 19:03:00,95.94,95.96,95.91,95.96,64700000.0
2008-03-20 19:04:00,95.96,95.99,95.96,95.98,47300000.0
2008-03-20 19:05:00,95.98,96.0,95.98,96.0,43200000.0
2008-03-20 19:06:00,96.0,96.05,95.99,96.05,61100000.0
2008-03-20 19:07:00,96.055,96.18,96.05,96.12,81400000.0
2008-03-20 19:08:00,96.12,96.165,96.09,96.11,71200000.0
2008-03-20 19:09:00,96.11,96.115,96.08,96.08,35600000.0
2008-03-20 19:10:00,96.08,96.08,96.03,96.04,37200000.0
2008-03-20 19:11:00,96.04,96.07,96.03,96.07,49600000.0
2008-03-20 19:12:00,96.07,96.09,96.05,96.09,41000000.0
2008-03-20 19:13:00,96.09,96.17,96.09,96.16,62600000.0
2008-03-20 19:14:00,96.16,96.21,96.13,96.17,64400000.0
2008-03-20 19:15:00,96.17,96.17,96.1,96.1,48900000.0
2008-03-20 19:16:00,96.1,96.12,96.09,96.11,61400000.0
2008-03-20 19:17:00,96.11,96.12,96.02,96.09,56400000.0
2008-03-20 19:18:00,96.09,96.13,96.08,96.11,40200000.0
2008-03-20 19:19:00,96.11,96.11,96.06,96.1,49000000.0
2008-03-20 19:20:00,96.1,96.1,96.08,96.08,32000000.0
2008-03-20 19:21:00,96.08,96.1,96.07,96.09,45600000.0
2008-03-20 19:22:00,96.09,96.15,96.09,96.15,66100000.0
2008-03-20 19:23:00,96.15,96.19,96.14,96.19,55800000.0
2008-03-20 19:24:00,96.175,96.26,96.155,96.255,65200000.0
2008-03-20 19:25:00,96.255,96.26,96.19,96.22,62800000.0
2008-03-20 19:26:00,96.22,96.245,96.18,96.245,53400000.0
2008-03-20 19:27:00,96.25,96.25,96.23,96.24,54600000.0
2008-03-20 19:28:00,96.24,96.32,96.24,96.315,68400000.0
2008-03-20 19:29:00,96.31,96.31,96.27,96.3,40600000.0
2008-03-20 19:30:00,96.3,96.3,96.26,96.28,37400000.0
2008-03-20 19:31:00,96.28,96.32,96.25,96.26,62000000.0
2008-03-20 19:32:00,96.26,96.345,96.2,96.345,61200000.0
2008-03-20 19:33:00,96.345,96.4,96.34,96.39,46000000.0
2008-03-20 19:34:00,96.405,96.485,96.4,96.48,66200000.0
2008-03-20 19:35:00,96.49,96.495,96.43,96.44,65200000.0
2008-03-20 19:36:00,96.44,96.55,96.43,96.52,69000000.0
2008-03-20 19:37:00,96.52,96.52,96.5,96.51,33000000.0
2008-03-20 19:38:00,96.51,96.51,96.44,96.46,44200000.0
2008-03-20 19:39:00,96.46,96.48,96.445,96.48,43600000.0
2008-03-20 19:40:00,96.48,96.51,96.46,96.49,58400000.0
2008-03-20 19:41:00,96.49,96.5,96.47,96.5,43400000.0
2008-03-20 19:42:00,96.51,96.52,96.49,96.49,36000000.0
2008-03-20 19:43:00,96.49,96.49,96.46,96.46,23600000.0
2008-03-20 19:44:00,96.46,96.47,96.45,96.47,17000000.0
2008-03-20 19:45:00,96.47,96.5,96.47,96.49,41200000.0
2008-03-20 19:46:00,96.49,96.55,96.49,96.54,39400000.0
2008-03-20 19:47:00,96.54,96.57,96.52,96.565,41400000.0
2008-03-20 19:48:00,96.565,96.625,96.565,96.62,65200000.0
2008-03-20 19:49:00,96.62,96.625,96.57,96.59,53500000.0
2008-03-20 19:50:00,96.59,96.615,96.57,96.59,56400000.0
2008-03-20 19:51:00,96.59,96.64,96.59,96.63,60400000.0
2008-03-20 19:52:00,96.63,96.63,96.57,96.58,51600000.0
2008-03-20 19:53:00,96.58,96.6,96.55,96.575,71300000.0
2008-03-20 19:54:00,96.575,96.635,96.57,96.615,40300000.0
2008-03-20 19:55:00,96.625,96.645,96.615,96.64,40200000.0
2008-03-20 19:56:00,96.64,96.65,96.63,96.635,26000000.0
2008-03-20 19:57:00,96.635,96.69,96.63,96.63,65600000.0
2008-03-20 19:58:00,96.625,96.665,96.625,96.645,48400000.0
2008-03-20 19:59:00,96.655,96.765,96.655,96.73,57800000.0
2008-03-20 20:00:00,96.745,96.79,96.7,96.79,70300000.0
2008-03-20 20:01:00,96.79,96.79,96.68,96.715,65700000.0
2008-03-20 20:02:00,96.72,96.78,96.72,96.74,56300000.0
2008-03-20 20:03:00,96.74,96.74,96.7,96.71,33000000.0
2008-03-20 20:04:00,96.71,96.745,96.7,96.745,34600000.0
2008-03-20 20:05:00,96.74,96.745,96.67,96.67,45700000.0
2008-03-20 20:06:00,96.67,96.68,96.63,96.67,58700000.0
2008-03-20 20:07:00,96.67,96.67,96.61,96.62,45400000.0
2008-03-20 20:08:00,96.62,96.63,96.62,96.63,34800000.0
2008-03-20 20:09:00,96.63,96.64,96.63,96.64,24800000.0
2008-03-20 20:10:00,96.64,96.65,96.63,96.63,28400000.0
2008-03-20 20:11:00,96.63,96.63,96.63,96.63,24000000.0
2008-03-20 20:12:00,96.63,96.63,96.61,96.62,32400000.0
2008-03-20 20:13:00,96.62,96.62,96.61,96.62,28800000.0
2008-03-20 20:14:00,96.6,96.61,96.6,96.61,37500000.0
2008-03-20 20:15:00,96.61,96.62,96.61,96.61,37600000.0
2008-03-20 20:16:00,96.61,96.66,96.61,96.64,42400000.0
2008-03-20 20:17:00,96.64,96.69,96.64,96.68,38200000.0
2008-03-20 20:18:00,96.68,96.68,96.64,96.64,43000000.0
2008-03-20 20:19:00,96.64,96.66,96.63,96.63,46900000.0
2008-03-20 20:20:00,96.63,96.64,96.61,96.63,43400000.0
2008-03-20 20:21:00,96.63,96.64,96.6,96.63,55700000.0
2008-03-20 20:22:00,96.62,96.65,96.62,96.65,40800000.0
2008-03-20 20:23:00,96.65,96.67,96.64,96.66,37400000.0
2008-03-20 20:24:00,96.66,96.68,96.66,96.68,33500000.0
2008-03-20 20:25:00,96.68,96.7,96.65,96.69,42800000.0
2008-03-20 20:26:00,96.69,96.7,96.67,96.69,32200000.0
2008-03-20 20:27:00,96.69,96.7,96.68,96.68,22700000.0
2008-03-20 20:28:00,96.68,96.7,96.66,96.67,27500000.0
2008-03-20 20:29:00,96.67,96.69,96.67,96.68,44800000.0
2008-03-20 20:30:00,96.68,96.7,96.68,96.7,20600000.0
2008-03-20 20:31:00,96.7,96.7,96.68,96.69,39300000.0
2008-03-20 20:32:00,96.69,96.69,96.68,96.68,9800000.0
2008-03-20 20:33:00,96.68,96.74,96.665,96.74,56200000.0
2008-03-20 20:34:00,96.74,96.77,96.72,96.77,79300000.0
2008-03-20 20:35:00,96.77,96.81,96.76,96.79,49700000.0
2008-03-20 20:36:00,96.79,96.81,96.79,96.8,18400000.0
2008-03-20 20:37:00,96.8,96.83,96.79,96.83,24800000.0
2008-03-20 20:38:00,96.83,96.86,96.83,96.86,23400000.0
2008-03-20 20:39:00,96.86,96.94,96.86,96.94,22400000.0
2008-03-20 20:40:00,96.93,96.95,96.92,96.94,27000000.0
2008-03-20 20:41:00,96.94,96.95,96.87,96.88,18200000.0
2008-03-20 20:42:00,96.88,96.88,96.88,96.88,10000000.0
2008-03-20 20:43:00,96.88,96.88,96.85,96.85,13800000.0
2008-03-20 20:44:00,96.85,96.85,96.85,96.85,5800000.0
2008-03-20 20:45:00,96.85,96.85,96.84,96.84,11800000.0
2008-03-20 20:46:00,96.84,96.84,96.8,96.8,6200000.0
2008-03-20 20:47:00,96.8,96.8,96.76,96.78,24600000.0
2008-03-20 20:48:00,96.78,96.82,96.78,96.8,19200000.0
2008-03-20 20:49:00,96.81,96.83,96.81,96.83,14000000.0
2008-03-20 20:50:00,96.83,96.92,96.83,96.92,14600000.0
2008-03-20 20:51:00,96.92,96.93,96.89,96.92,15400000.0
2008-03-20 20:52:00,96.93,96.94,96.87,96.87,56500000.0
2008-03-20 20:53:00,96.87,96.91,96.87,96.91,15800000.0
2008-03-20 20:54:00,96.92,96.94,96.92,96.94,14000000.0
2008-03-20 20:55:00,96.95,96.97,96.94,96.96,14600000.0
2008-03-20 20:56:00,96.96,96.99,96.96,96.97,11800000.0
2008-03-20 20:57:00,96.97,96.97,96.97,96.97,4800000.0
2008-03-20 20:58:00,96.97,96.97,96.96,96.96,13600000.0
2008-03-20 20:59:00,96.96,96.96,96.88,96.89,29100000.0
2008-03-20 21:00:00,96.88,96.93,96.88,96.92,12400000.0
2008-03-20 21:01:00,96.92,97.02,96.92,97.02,35000000.0
2008-03-20 21:02:00,97.02,97.02,96.98,96.99,15400000.0
2008-03-20 21:03:00,96.99,96.99,96.97,96.98,10800000.0
2008-03-20 21:04:00,96.98,97.0,96.97,96.99,8600000.0
2008-03-20 21:05:00,96.99,97.0,96.99,97.0,7200000.0
2008-03-20 21:06:00,97.0,97.0,96.97,96.98,10300000.0
2008-03-20 21:07:00,96.98,97.0,96.97,97.0,10800000.0
2008-03-20 21:08:00,97.0,97.01,96.96,96.97,12600000.0
2008-03-20 21:09:00,96.98,97.0,96.97,97.0,17200000.0
2008-03-20 21:10:00,97.0,97.03,97.0,97.02,32500000.0
2008-03-20 21:11:00,97.02,97.04,97.02,97.04,6400000.0
2008-03-20 21:12:00,97.04,97.04,97.03,97.04,7600000.0
2008-03-20 21:13:00,97.04,97.04,97.02,97.04,10600000.0
2008-03-20 21:14:00,97.04,97.04,97.02,97.03,12000000.0
2008-03-20 21:15:00,97.03,97.06,97.03,97.03,15800000.0
2008-03-20 21:16:00,97.03,97.07,97.03,97.07,16200000.0
2008-03-20 21:17:00,97.07,97.07,97.01,97.02,15300000.0
2008-03-20 21:18:00,97.02,97.02,97.0,97.02,14800000.0
2008-03-20 21:19:00,97.02,97.03,97.01,97.03,8800000.0
2008-03-20 21:20:00,97.03,97.07,97.03,97.04,17800000.0
2008-03-20 21:21:00,97.04,97.07,97.04,97.06,17800000.0
2008-03-20 21:22:00,97.06,97.07,97.045,97.05,8000000.0
2008-03-20 21:23:00,97.05,97.07,97.03,97.06,12000000.0
2008-03-20 21:24:00,97.06,97.07,97.02,97.05,15100000.0
2008-03-20 21:25:00,97.05,97.07,97.01,97.04,20900000.0
2008-03-20 21:26:00,97.04,97.06,97.02,97.05,20100000.0
2008-03-20 21:27:00,97.05,97.06,97.01,97.02,22400000.0
2008-03-20 21:28:00,97.02,97.025,97.02,97.02,20300000.0
2008-03-20 21:29:00,97.02,97.07,96.98,97.06,43600000.0
2008-03-20 21:30:00,97.06,97.08,97.02,97.06,32600000.0
2008-03-20 21:31:00,97.06,97.1,97.06,97.08,12000000.0
2008-03-20 21:32:00,97.08,97.11,97.08,97.09,11200000.0
2008-03-20 21:33:00,97.09,97.1,97.07,97.09,15000000.0
2008-03-20 21:34:00,97.09,97.09,97.06,97.07,13200000.0
2008-03-20 21:35:00,97.07,97.09,97.07,97.09,10200000.0
2008-03-20 21:36:00,97.09,97.1,97.06,97.06,7000000.0
2008-03-20 21:37:00,97.06,97.06,97.03,97.05,11200000.0
2008-03-20 21:38:00,97.06,97.06,96.99,96.99,15600000.0
2008-03-20 21:39:00,96.99,97.01,96.97,96.97,18200000.0
2008-03-20 21:40:00,96.97,96.98,96.94,96.95,16200000.0
2008-03-20 21:41:00,96.95,96.97,96.92,96.92,12600000.0
2008-03-20 21:42:00,96.92,96.97,96.92,96.93,27400000.0
2008-03-20 21:43:00,96.93,96.94,96.9,96.91,14400000.0
2008-03-20 21:44:00,96.91,96.93,96.89,96.91,15800000.0
2008-03-20 21:45:00,96.89,96.9,96.89,96.9,7600000.0
2008-03-20 21:46:00,96.9,96.92,96.89,96.92,20600000.0
2008-03-20 21:47:00,96.92,96.975,96.92,96.975,23200000.0
2008-03-20 21:48:00,96.975,96.995,96.975,96.98,16800000.0
2008-03-20 21:49:00,96.98,97.0,96.96,97.0,21600000.0
2008-03-20 21:50:00,97.0,97.02,96.97,97.0,24800000.0
2008-03-20 21:51:00,97.005,97.01,96.98,97.01,19900000.0
2008-03-20 21:52:00,97.01,97.01,97.0,97.0,4200000.0
2008-03-20 21:53:00,97.0,97.01,96.89,96.91,36400000.0
2008-03-20 21:54:00,96.91,96.94,96.88,96.91,49400000.0
2008-03-20 21:55:00,96.91,96.97,96.91,96.93,24000000.0
2008-03-20 21:56:00,96.93,96.93,96.91,96.91,23200000.0
2008-03-20 21:57:00,96.91,96.92,96.855,96.87,29900000.0
2008-03-20 21:58:00,96.87,96.9,96.85,96.87,22300000.0
2008-03-20 21:59:00,96.87,96.915,96.865,96.9,34000000.0
2008-03-20 22:00:00,96.905,96.93,96.87,96.875,35600000.0
2008-03-20 22:01:00,96.875,96.905,96.87,96.885,34800000.0
2008-03-20 22:02:00,96.89,96.915,96.885,96.905,31400000.0
2008-03-20 22:03:00,96.905,96.93,96.9,96.92,35000000.0
2008-03-20 22:04:00,96.92,96.95,96.905,96.945,39000000.0
2008-03-20 22:05:00,96.95,97.0,96.93,96.995,50400000.0
2008-03-20 22:06:00,96.995,97.005,96.95,96.955,26400000.0
2008-03-20 22:07:00,96.955,96.975,96.94,96.965,16800000.0
2008-03-20 22:08:00,96.97,96.985,96.95,96.96,38400000.0
2008-03-20 22:09:00,96.96,96.97,96.96,96.97,5600000.0
2008-03-20 22:10:00,96.97,96.97,96.97,96.97,19000000.0
2008-03-20 22:11:00,96.97,96.98,96.96,96.97,15000000.0
2008-03-20 22:12:00,96.97,96.99,96.97,96.99,8000000.0
2008-03-20 22:13:00,96.99,96.99,96.98,96.98,14000000.0
2008-03-20 22:14:00,96.98,96.98,96.95,96.96,9600000.0
2008-03-20 22:15:00,96.96,96.96,96.9,96.91,6900000.0
2008-03-20 22:16:00,96.9,96.9,96.87,96.88,7800000.0
2008-03-20 22:17:00,96.87,96.9,96.87,96.89,13100000.0
2008-03-20 22:18:00,96.89,96.925,96.89,96.9,17400000.0
2008-03-20 22:19:00,96.9,96.92,96.88,96.92,18000000.0
2008-03-20 22:20:00,96.92,96.955,96.905,96.95,16000000.0
2008-03-20 22:21:00,96.955,96.98,96.95,96.97,13100000.0
2008-03-20 22:22:00,96.97,96.98,96.93,96.95,8300000.0
2008-03-20 22:23:00,96.94,96.965,96.92,96.92,13900000.0
2008-03-20 22:24:00,96.92,96.93,96.92,96.92,8800000.0
2008-03-20 22:25:00,96.92,96.92,96.88,96.89,15600000.0
2008-03-20 22:26:00,96.89,96.955,96.87,96.895,14600000.0
2008-03-20 22:27:00,96.895,96.935,96.895,96.935,17200000.0
2008-03-20 22:28:00,96.935,96.955,96.915,96.95,13500000.0
2008-03-20 22:29:00,96.95,97.05,96.95,97.035,16700000.0
2008-03-20 22:30:00,97.035,97.055,97.03,97.045,10500000.0
2008-03-20 22:31:00,97.05,97.07,97.05,97.06,14400000.0
2008-03-20 22:32:00,97.06,97.07,97.04,97.04,10200000.0
2008-03-20 22:33:00,97.04,97.045,97.01,97.015,14600000.0
2008-03-20 22:34:00,97.02,97.09,97.01,97.02,15000000.0
2008-03-20 22:35:00,97.02,97.12,97.02,97.105,66000000.0
2008-03-20 22:36:00,97.11,97.145,97.11,97.125,16100000.0
2008-03-20 22:37:00,97.125,97.125,97.09,97.09,11800000.0
2008-03-20 22:38:00,97.09,97.09,97.05,97.05,15300000.0
2008-03-20 22:39:00,97.05,97.06,97.04,97.06,11700000.0
2008-03-20 22:40:00,97.065,97.065,97.02,97.03,10400000.0
2008-03-20 22:41:00,97.03,97.05,97.005,97.02,13800000.0
2008-03-20 22:42:00,97.04,97.04,97.01,97.02,8800000.0
2008-03-20 22:43:00,97.02,97.025,97.01,97.025,8900000.0
2008-03-20 22:44:00,97.025,97.025,97.0,97.01,11900000.0
2008-03-20 22:45:00,97.01,97.02,97.005,97.015,15000000.0
2008-03-20 22:46:00,97.015,97.08,97.015,97.055,11800000.0
2008-03-20 22:47:00,97.055,97.075,97.055,97.07,6000000.0
2008-03-20 22:48:00,97.07,97.105,97.07,97.1,7700000.0
2008-03-20 22:49:00,97.1,97.15,97.06,97.07,44500000.0
2008-03-20 22:50:00,97.13,97.195,97.115,97.18,39500000.0
2008-03-20 22:51:00,97.18,97.21,97.14,97.19,23800000.0
2008-03-20 22:52:00,97.19,97.215,97.17,97.19,15200000.0
2008-03-20 22:53:00,97.185,97.19,97.13,97.185,13300000.0
2008-03-20 22:54:00,97.185,97.2,97.18,97.19,17900000.0
2008-03-20 22:55:00,97.19,97.21,97.19,97.2,11600000.0
2008-03-20 22:56:00,97.21,97.27,97.2,97.2,20800000.0
2008-03-20 22:57:00,97.2,97.24,97.2,97.21,33000000.0
2008-03-20 22:58:00,97.21,97.26,97.2,97.24,61900000.0
2008-03-20 22:59:00,97.22,97.22,97.2,97.2,87100000.0
2008-03-20 23:00:00,97.2,97.2,97.2,97.2,4200000.0
2008-03-20 23:01:00,96.95,96.95,96.94,96.95,10400000.0
2008-03-20 23:02:00,96.94,96.97,96.94,96.97,10400000.0
2008-03-20 23:03:00,96.96,96.96,96.94,96.94,10400000.0
2008-03-20 23:04:00,96.93,96.93,96.92,96.92,10400000.0
2008-03-20 23:05:00,97.17,97.17,97.15,97.16,10400000.0
2008-03-20 23:06:00,97.16,97.16,97.15,97.16,8800000.0
2008-03-20 23:07:00,97.18,97.18,97.15,97.15,13400000.0
2008-03-20 23:08:00,97.14,97.16,97.14,97.16,17900000.0
2008-03-20 23:09:00,97.16,97.17,97.15,97.16,26000000.0
2008-03-20 23:10:00,97.16,97.16,97.16,97.16,5400000.0
2008-03-20 23:11:00,97.16,97.16,97.14,97.14,8200000.0
2008-03-20 23:12:00,97.14,97.15,97.11,97.11,26400000.0
2008-03-20 23:13:00,97.11,97.12,97.11,97.11,6400000.0
2008-03-20 23:14:00,97.11,97.11,97.1,97.1,7700000.0
2008-03-20 23:15:00,97.11,97.11,97.1,97.1,8300000.0
2008-03-20 23:16:00,97.1,97.1,97.08,97.08,8900000.0
2008-03-20 23:17:00,97.08,97.09,97.07,97.07,17500000.0
2008-03-20 23:18:00,97.07,97.07,97.0,97.0,11900000.0
2008-03-20 23:19:00,97.0,97.01,96.99,97.01,63800000.0
2008-03-20 23:20:00,97.01,97.01,96.99,97.01,60800000.0
2008-03-20 23:21:00,97.01,97.03,97.01,97.03,13500000.0
2008-03-20 23:22:00,97.03,97.04,97.03,97.04,3800000.0
2008-03-20 23:23:00,97.04,97.06,97.04,97.05,4600000.0
2008-03-20 23:24:00,97.05,97.09,97.05,97.06,23000000.0
2008-03-20 23:25:00,97.07,97.07,97.04,97.04,14100000.0
2008-03-20 23:26:00,97.04,97.06,97.03,97.04,23600000.0
2008-03-20 23:27:00,97.04,97.04,97.01,97.02,28300000.0
2008-03-20 23:28:00,97.02,97.02,97.02,97.02,2400000.0
2008-03-20 23:29:00,97.02,97.02,96.95,96.95,95300000.0
2008-03-20 23:30:00,96.95,96.99,96.95,96.97,37800000.0
2008-03-20 23:31:00,96.97,96.97,96.97,96.97,2800000.0
2008-03-20 23:32:00,96.97,96.97,96.97,96.97,2400000.0
2008-03-20 23:33:00,96.97,96.97,96.97,96.97,2800000.0
2008-03-20 23:34:00,96.97,96.97,96.97,96.97,2400000.0
2008-03-20 23:35:00,96.97,96.98,96.97,96.98,22200000.0
2008-03-20 23:36:00,96.98,97.02,96.98,97.02,35000000.0
2008-03-20 23:37:00,97.02,97.04,97.02,97.04,11200000.0
2008-03-20 23:38:00,97.04,97.04,97.04,97.04,3200000.0
2008-03-20 23:39:00,97.04,97.04,97.04,97.04,3200000.0
2008-03-20 23:40:00,97.04,97.06,97.02,97.06,15700000.0
2008-03-20 23:41:00,97.06,97.06,97.03,97.05,11300000.0
2008-03-20 23:42:00,97.05,97.05,97.02,97.03,14300000.0
2008-03-20 23:43:00,97.03,97.03,96.98,96.98,15700000.0
2008-03-20 23:44:00,96.98,97.0,96.98,96.98,67700000.0
2008-03-20 23:45:00,96.98,96.99,96.96,96.98,75500000.0
2008-03-20 23:46:00,96.98,96.99,96.97,96.99,20500000.0
2008-03-20 23:47:00,96.99,97.0,96.92,96.95,34500000.0
2008-03-20 23:48:00,96.95,96.95,96.9,96.92,33900000.0
2008-03-20 23:49:00,96.92,96.95,96.89,96.89,21300000.0
2008-03-20 23:50:00,96.89,96.89,96.89,96.89,6000000.0
2008-03-20 23:51:00,96.89,96.89,96.87,96.87,4400000.0
2008-03-20 23:52:00,96.87,96.87,96.87,96.87,12300000.0
2008-03-20 23:53:00,96.87,96.89,96.87,96.89,13500000.0
2008-03-20 23:54:00,96.89,96.89,96.89,96.89,6600000.0
2008-03-20 23:55:00,96.89,96.89,96.87,96.88,4000000.0
2008-03-20 23:56:00,96.88,96.91,96.88,96.89,14500000.0
2008-03-20 23:57:00,96.89,96.89,96.89,96.89,8800000.0
2008-03-20 23:58:00,96.89,96.9,96.89,96.9,16200000.0
2008-03-20 23:59:00,96.9,96.9,96.89,96.9,15400000.0
2008-03-21 00:00:00,96.9,96.92,96.9,96.92,25300000.0
2008-03-21 00:01:00,96.92,96.94,96.92,96.93,19600000.0
2008-03-21 00:02:00,96.93,96.93,96.93,96.93,5200000.0
2008-03-21 00:03:00,96.93,96.93,96.92,96.92,15700000.0
2008-03-21 00:04:00,96.92,96.92,96.84,96.89,101000000.0
2008-03-21 00:05:00,96.89,96.89,96.81,96.83,61700000.0
2008-03-21 00:06:00,96.83,96.85,96.82,96.82,89200000.0
2008-03-21 00:07:00,96.82,96.87,96.82,96.86,228800000.0
2008-03-21 00:08:00,96.86,96.87,96.83,96.83,240000000.0
2008-03-21 00:09:00,96.83,96.86,96.81,96.84,251000000.0
2008-03-21 00:10:00,96.85,96.86,96.81,96.82,186400000.0
2008-03-21 00:11:00,96.82,96.87,96.82,96.84,208100000.0
2008-03-21 00:12:00,96.84,96.87,96.83,96.87,108100000.0
2008-03-21 00:13:00,96.87,96.91,96.84,96.89,35800000.0
2008-03-21 00:14:00,96.89,96.89,96.89,96.89,3000000.0
2008-03-21 00:15:00,96.89,96.89,96.84,96.85,14500000.0
2008-03-21 00:16:00,96.89,96.89,96.84,96.84,12900000.0
2008-03-21 00:17:00,96.84,96.85,96.84,96.85,4100000.0
2008-03-21 00:18:00,96.85,96.85,96.85,96.85,3200000.0
2008-03-21 00:19:00,96.85,96.85,96.85,96.85,2800000.0
2008-03-21 00:20:00,96.85,96.85,96.85,96.85,2800000.0
2008-03-21 00:21:00,96.85,96.85,96.85,96.85,2800000.0
2008-03-21 00:22:00,96.85,96.89,96.85,96.88,48200000.0
2008-03-21 00:23:00,96.88,96.9,96.88,96.88,49500000.0
2008-03-21 00:24:00,96.88,96.88,96.88,96.88,45400000.0
2008-03-21 00:25:00,96.88,96.88,96.88,96.88,45400000.0
2008-03-21 00:26:00,96.88,96.88,96.88,96.88,48700000.0
2008-03-21 00:27:00,96.88,96.88,96.85,96.85,37500000.0
2008-03-21 00:28:00,96.85,96.85,96.85,96.85,2800000.0
2008-03-21 00:29:00,96.85,96.89,96.85,96.89,16200000.0
2008-03-21 00:30:00,96.89,96.91,96.86,96.86,4600000.0
2008-03-21 00:31:00,96.84,96.84,96.84,96.84,1800000.0
2008-03-21 00:32:00,96.87,96.87,96.87,96.87,10000000.0
2008-03-21 00:33:00,96.87,96.87,96.87,96.87,3000000.0
2008-03-21 00:34:00,96.87,96.88,96.87,96.88,10000000.0
2008-03-21 00:35:00,96.88,96.88,96.88,96.88,3800000.0
2008-03-21 00:36:00,96.88,96.88,96.87,96.87,25100000.0
2008-03-21 00:37:00,96.87,96.87,96.87,96.87,11300000.0
2008-03-21 00:38:00,96.87,96.87,96.87,96.87,2400000.0
2008-03-21 00:39:00,96.87,96.87,96.87,96.87,2400000.0
2008-03-21 00:40:00,96.87,96.87,96.86,96.86,35600000.0
2008-03-21 00:41:00,96.86,96.86,96.79,96.8,136700000.0
2008-03-21 00:42:00,96.8,96.8,96.78,96.79,133200000.0
2008-03-21 00:43:00,96.79,96.92,96.79,96.9,9900000.0
2008-03-21 00:44:00,96.9,96.91,96.86,96.87,35600000.0
2008-03-21 00:45:00,96.87,96.87,96.84,96.84,15800000.0
2008-03-21 00:46:00,96.76,96.83,96.76,96.81,30800000.0
2008-03-21 00:47:00,96.81,96.83,96.8,96.8,14700000.0
2008-03-21 00:48:00,96.8,96.81,96.8,96.8,39400000.0
2008-03-21 00:49:00,96.8,96.83,96.8,96.81,17900000.0
2008-03-21 00:50:00,96.81,96.81,96.81,96.81,29300000.0
2008-03-21 00:51:00,96.81,96.82,96.81,96.81,54100000.0
2008-03-21 00:52:00,96.8,96.8,96.8,96.8,23300000.0
2008-03-21 00:53:00,96.8,96.8,96.77,96.77,28600000.0
2008-03-21 00:54:00,96.77,96.78,96.77,96.78,22000000.0
2008-03-21 00:55:00,96.78,96.78,96.78,96.78,11900000.0
2008-03-21 00:56:00,96.78,96.79,96.77,96.77,39000000.0
2008-03-21 00:57:00,96.77,96.77,96.76,96.76,27000000.0
2008-03-21 00:58:00,96.76,96.79,96.76,96.79,43900000.0
2008-03-21 00:59:00,96.79,96.8,96.76,96.78,49900000.0
2008-03-21 01:00:00,96.79,96.81,96.78,96.81,51500000.0
2008-03-21 01:01:00,96.81,96.83,96.8,96.81,232700000.0
2008-03-21 01:02:00,96.81,96.86,96.81,96.86,46500000.0
2008-03-21 01:03:00,96.86,96.86,96.85,96.86,4000000.0
2008-03-21 01:04:00,96.86,96.86,96.8,96.82,11300000.0
2008-03-21 01:05:00,96.82,96.82,96.81,96.81,8800000.0
2008-03-21 01:06:00,96.81,96.82,96.76,96.78,31900000.0
2008-03-21 01:07:00,96.78,96.79,96.78,96.79,10600000.0
2008-03-21 01:08:00,96.79,96.8,96.79,96.8,19300000.0
2008-03-21 01:09:00,96.8,96.8,96.75,96.77,52600000.0
2008-03-21 01:10:00,96.78,96.78,96.77,96.77,7000000.0
2008-03-21 01:11:00,96.77,96.8,96.77,96.79,8700000.0
2008-03-21 01:12:00,96.79,96.81,96.79,96.81,4600000.0
2008-03-21 01:13:00,96.81,96.81,96.79,96.8,8100000.0
2008-03-21 01:14:00,96.8,96.82,96.8,96.81,8000000.0
2008-03-21 01:15:00,96.81,96.84,96.81,96.84,8700000.0
2008-03-21 01:16:00,96.84,96.84,96.78,96.78,7100000.0
2008-03-21 01:17:00,96.78,96.81,96.78,96.81,15700000.0
2008-03-21 01:18:00,96.81,96.82,96.81,96.82,4500000.0
2008-03-21 01:19:00,96.82,96.82,96.82,96.82,2800000.0
2008-03-21 01:20:00,96.82,96.85,96.82,96.85,21600000.0
2008-03-21 01:21:00,96.85,96.89,96.85,96.86,45200000.0
2008-03-21 01:22:00,96.86,96.86,96.83,96.83,17100000.0
2008-03-21 01:23:00,96.83,96.83,96.83,96.83,3600000.0
2008-03-21 01:24:00,96.83,96.84,96.83,96.84,3400000.0
2008-03-21 01:25:00,96.84,96.87,96.83,96.87,5800000.0
2008-03-21 01:26:00,96.87,96.87,96.85,96.85,6000000.0
2008-03-21 01:27:00,96.85,96.9,96.85,96.88,30500000.0
2008-03-21 01:28:00,96.88,96.93,96.88,96.93,20700000.0
2008-03-21 01:29:00,96.93,96.98,96.92,96.97,29500000.0
2008-03-21 01:30:00,96.97,96.98,96.85,96.92,20200000.0
2008-03-21 01:31:00,96.92,96.94,96.92,96.94,6300000.0
2008-03-21 01:32:00,96.94,96.94,96.94,96.94,4700000.0
2008-03-21 01:33:00,96.94,96.94,96.94,96.94,6000000.0
2008-03-21 01:34:00,96.94,96.97,96.94,96.96,14900000.0
2008-03-21 01:35:00,96.96,97.0,96.96,96.98,43700000.0
2008-03-21 01:36:00,96.98,97.01,96.98,97.0,26200000.0
2008-03-21 01:37:00,97.0,97.01,97.0,97.0,14400000.0
2008-03-21 01:38:00,97.0,97.01,96.98,96.98,10500000.0
2008-03-21 01:39:00,96.98,96.98,96.98,96.98,7000000.0
2008-03-21 01:40:00,96.98,96.98,96.98,96.98,8500000.0
2008-03-21 01:41:00,96.98,96.98,96.97,96.97,7300000.0
2008-03-21 01:42:00,96.97,96.97,96.97,96.97,6000000.0
2008-03-21 01:43:00,96.97,96.98,96.97,96.98,9000000.0
2008-03-21 01:44:00,96.98,96.98,96.92,96.94,42000000.0
2008-03-21 01:45:00,96.94,96.94,96.92,96.92,22300000.0
2008-03-21 01:46:00,96.92,96.92,96.9,96.92,18400000.0
2008-03-21 01:47:00,96.92,96.92,96.91,96.92,15800000.0
2008-03-21 01:48:00,96.92,96.93,96.91,96.92,14500000.0
2008-03-21 01:49:00,96.92,96.92,96.91,96.91,9600000.0
2008-03-21 01:50:00,96.91,96.92,96.91,96.92,14500000.0
2008-03-21 01:51:00,96.92,96.95,96.92,96.95,15000000.0
2008-03-21 01:52:00,96.95,96.99,96.95,96.98,20000000.0
2008-03-21 01:53:00,96.99,96.99,96.99,96.99,8000000.0
2008-03-21 01:54:00,96.99,97.09,96.98,97.09,48200000.0
2008-03-21 01:55:00,97.09,97.15,97.08,97.14,31000000.0
2008-03-21 01:56:00,97.14,97.14,97.07,97.07,53500000.0
2008-03-21 01:57:00,97.07,97.13,97.06,97.1,64000000.0
2008-03-21 01:58:00,97.1,97.1,97.07,97.08,30100000.0
2008-03-21 01:59:00,97.07,97.12,97.07,97.12,22500000.0
2008-03-21 02:00:00,97.1,97.15,97.09,97.13,64500000.0
2008-03-21 02:01:00,97.13,97.21,97.13,97.18,41600000.0
2008-03-21 02:02:00,97.18,97.18,97.12,97.12,37600000.0
2008-03-21 02:03:00,97.12,97.14,97.11,97.13,38500000.0
2008-03-21 02:04:00,97.13,97.13,97.12,97.12,31200000.0
2008-03-21 02:05:00,97.12,97.13,97.12,97.13,27100000.0
2008-03-21 02:06:00,97.13,97.13,97.09,97.09,57400000.0
2008-03-21 02:07:00,97.09,97.1,97.06,97.07,30700000.0
2008-03-21 02:08:00,97.07,97.09,97.04,97.04,33900000.0
2008-03-21 02:09:00,97.03,97.05,97.02,97.04,31200000.0
2008-03-21 02:10:00,97.04,97.05,97.03,97.03,15600000.0
2008-03-21 02:11:00,97.03,97.05,97.03,97.04,13200000.0
2008-03-21 02:12:00,97.04,97.09,97.04,97.07,22400000.0
2008-03-21 02:13:00,97.07,97.1,97.07,97.08,12900000.0
2008-03-21 02:14:00,97.08,97.09,97.08,97.09,7500000.0
2008-03-21 02:15:00,97.09,97.1,97.09,97.1,11500000.0
2008-03-21 02:16:00,97.1,97.15,97.1,97.13,24200000.0
2008-03-21 02:17:00,97.13,97.16,97.12,97.16,22200000.0
2008-03-21 02:18:00,97.16,97.22,97.15,97.21,36300000.0
2008-03-21 02:19:00,97.21,97.27,97.21,97.27,23500000.0
2008-03-21 02:20:00,97.27,97.27,97.26,97.26,8700000.0
2008-03-21 02:21:00,97.26,97.28,97.24,97.28,32300000.0
2008-03-21 02:22:00,97.28,97.28,97.24,97.28,37000000.0
2008-03-21 02:23:00,97.28,97.32,97.21,97.24,62400000.0
2008-03-21 02:24:00,97.24,97.36,97.24,97.27,49100000.0
2008-03-21 02:25:00,97.27,97.29,97.27,97.29,9400000.0
2008-03-21 02:26:00,97.29,97.3,97.26,97.27,35400000.0
2008-03-21 02:27:00,97.27,97.27,97.22,97.23,19200000.0
2008-03-21 02:28:00,97.23,97.24,97.23,97.24,20500000.0
2008-03-21 02:29:00,97.24,97.24,97.21,97.21,38500000.0
2008-03-21 02:30:00,97.21,97.22,97.21,97.22,18500000.0
2008-03-21 02:31:00,97.22,97.22,97.19,97.21,49700000.0
2008-03-21 02:32:00,97.21,97.23,97.18,97.22,69800000.0
2008-03-21 02:33:00,97.22,97.23,97.19,97.2,45200000.0
2008-03-21 02:34:00,97.2,97.21,97.19,97.19,8900000.0
2008-03-21 02:35:00,97.19,97.22,97.19,97.2,51600000.0
2008-03-21 02:36:00,97.2,97.21,97.2,97.2,39500000.0
2008-03-21 02:37:00,97.2,97.23,97.15,97.17,64500000.0
2008-03-21 02:38:00,97.17,97.19,97.14,97.15,83800000.0
2008-03-21 02:39:00,97.15,97.16,97.13,97.15,101500000.0
2008-03-21 02:40:00,97.15,97.19,97.15,97.17,34100000.0
2008-03-21 02:41:00,97.17,97.17,97.15,97.17,28300000.0
2008-03-21 02:42:00,97.17,97.17,97.12,97.15,27000000.0
2008-03-21 02:43:00,97.15,97.16,97.14,97.15,28000000.0
2008-03-21 02:44:00,97.15,97.16,97.15,97.16,25500000.0
2008-03-21 02:45:00,97.16,97.19,97.16,97.17,37300000.0
2008-03-21 02:46:00,97.17,97.17,97.16,97.16,23900000.0
2008-03-21 02:47:00,97.16,97.24,97.16,97.24,44600000.0
2008-03-21 02:48:00,97.24,97.25,97.22,97.25,65500000.0
2008-03-21 02:49:00,97.25,97.25,97.2,97.23,30500000.0
2008-03-21 02:50:00,97.23,97.23,97.19,97.19,58600000.0
2008-03-21 02:51:00,97.19,97.2,97.17,97.18,60500000.0
2008-03-21 02:52:00,97.18,97.19,97.17,97.18,41100000.0
2008-03-21 02:53:00,97.18,97.21,97.18,97.21,55900000.0
2008-03-21 02:54:00,97.21,97.23,97.16,97.16,43700000.0
2008-03-21 02:55:00,97.13,97.18,97.13,97.16,57800000.0
2008-03-21 02:56:00,97.15,97.16,97.14,97.15,42300000.0
2008-03-21 02:57:00,97.15,97.16,97.14,97.15,24600000.0
2008-03-21 02:58:00,97.15,97.15,97.12,97.12,29000000.0
2008-03-21 02:59:00,97.12,97.13,97.09,97.1,31100000.0
2008-03-21 03:00:00,97.1,97.1,97.06,97.06,70100000.0
2008-03-21 03:01:00,97.06,97.11,97.06,97.1,26200000.0
2008-03-21 03:02:00,97.1,97.14,97.1,97.11,32700000.0
2008-03-21 03:03:00,97.11,97.13,97.1,97.12,28200000.0
2008-03-21 03:04:00,97.12,97.12,97.08,97.1,18700000.0
2008-03-21 03:05:00,97.1,97.12,97.1,97.12,14000000.0
2008-03-21 03:06:00,97.12,97.13,97.11,97.12,13700000.0
2008-03-21 03:07:00,97.12,97.12,97.08,97.08,13200000.0
2008-03-21 03:08:00,97.08,97.13,97.08,97.12,19300000.0
2008-03-21 03:09:00,97.11,97.17,97.11,97.13,52700000.0
2008-03-21 03:10:00,97.13,97.16,97.13,97.16,30000000.0
2008-03-21 03:11:00,97.16,97.19,97.16,97.18,33000000.0
2008-03-21 03:12:00,97.18,97.19,97.14,97.17,27000000.0
2008-03-21 03:13:00,97.17,97.19,97.17,97.18,13500000.0
2008-03-21 03:14:00,97.19,97.19,97.15,97.18,18000000.0
2008-03-21 03:15:00,97.18,97.19,97.14,97.16,22500000.0
2008-03-21 03:16:00,97.16,97.16,97.14,97.15,21400000.0
2008-03-21 03:17:00,97.15,97.15,97.12,97.15,12400000.0
2008-03-21 03:18:00,97.14,97.14,97.14,97.14,7700000.0
2008-03-21 03:19:00,97.14,97.14,97.09,97.1,45300000.0
2008-03-21 03:20:00,97.1,97.11,97.1,97.1,28900000.0
2008-03-21 03:21:00,97.1,97.1,97.04,97.06,57600000.0
2008-03-21 03:22:00,97.06,97.07,97.05,97.07,25400000.0
2008-03-21 03:23:00,97.07,97.12,97.07,97.08,23100000.0
2008-03-21 03:24:00,97.08,97.08,97.07,97.07,35800000.0
2008-03-21 03:25:00,97.07,97.09,97.06,97.09,31600000.0
2008-03-21 03:26:00,97.09,97.15,97.09,97.12,22800000.0
2008-03-21 03:27:00,97.12,97.12,97.1,97.11,23000000.0
2008-03-21 03:28:00,97.11,97.14,97.11,97.13,29600000.0
2008-03-21 03:29:00,97.13,97.13,97.13,97.13,22300000.0
2008-03-21 03:30:00,97.13,97.16,97.13,97.14,39000000.0
2008-03-21 03:31:00,97.14,97.14,97.14,97.14,14100000.0
2008-03-21 03:32:00,97.14,97.14,97.13,97.13,19300000.0
2008-03-21 03:33:00,97.13,97.13,97.13,97.13,17500000.0
2008-03-21 03:34:00,97.13,97.13,97.12,97.13,14700000.0
2008-03-21 03:35:00,97.13,97.13,97.09,97.11,24100000.0
2008-03-21 03:36:00,97.11,97.11,97.1,97.1,17200000.0
2008-03-21 03:37:00,97.1,97.12,97.1,97.12,8200000.0
2008-03-21 03:38:00,97.12,97.12,97.12,97.12,4200000.0
2008-03-21 03:39:00,97.12,97.12,97.12,97.12,2800000.0
2008-03-21 03:40:00,97.12,97.12,97.1,97.1,5600000.0
2008-03-21 03:41:00,97.1,97.11,97.1,97.11,7200000.0
2008-03-21 03:42:00,97.11,97.11,97.11,97.11,3000000.0
2008-03-21 03:43:00,97.11,97.11,97.08,97.1,6900000.0
2008-03-21 03:44:00,97.1,97.1,97.06,97.09,10000000.0
2008-03-21 03:45:00,97.09,97.09,97.07,97.09,20200000.0
2008-03-21 03:46:00,97.09,97.13,97.09,97.12,12400000.0
2008-03-21 03:47:00,97.12,97.13,97.1,97.13,17200000.0
2008-03-21 03:48:00,97.13,97.21,97.12,97.16,31900000.0
2008-03-21 03:49:00,97.16,97.16,97.15,97.15,8000000.0
2008-03-21 03:50:00,97.15,97.15,97.13,97.13,15200000.0
2008-03-21 03:51:00,97.13,97.14,97.13,97.13,30700000.0
2008-03-21 03:52:00,97.13,97.13,97.12,97.12,24100000.0
2008-03-21 03:53:00,97.12,97.12,97.1,97.12,33800000.0
2008-03-21 03:54:00,97.12,97.16,97.12,97.14,31900000.0
2008-03-21 03:55:00,97.14,97.16,97.14,97.15,28800000.0
2008-03-21 03:56:00,97.15,97.2,97.15,97.16,40700000.0
2008-03-21 03:57:00,97.16,97.17,97.16,97.17,25700000.0
2008-03-21 03:58:00,97.17,97.17,97.16,97.16,24700000.0
2008-03-21 03:59:00,97.16,97.19,97.16,97.19,28200000.0
2008-03-21 04:00:00,97.19,97.19,97.16,97.16,40500000.0
2008-03-21 04:01:00,97.16,97.18,97.16,97.18,40300000.0
2008-03-21 04:02:00,97.18,97.18,97.14,97.16,45900000.0
2008-03-21 04:03:00,97.16,97.19,97.16,97.18,28500000.0
2008-03-21 04:04:00,97.18,97.2,97.16,97.16,17200000.0
2008-03-21 04:05:00,97.16,97.17,97.16,97.17,20400000.0
2008-03-21 04:06:00,97.17,97.17,97.14,97.15,49800000.0
2008-03-21 04:07:00,97.15,97.17,97.15,97.15,15500000.0
2008-03-21 04:08:00,97.15,97.16,97.14,97.16,28400000.0
2008-03-21 04:09:00,97.16,97.17,97.14,97.16,37600000.0
2008-03-21 04:10:00,97.16,97.17,97.15,97.15,34800000.0
2008-03-21 04:11:00,97.15,97.16,97.15,97.15,30100000.0
2008-03-21 04:12:00,97.15,97.16,97.15,97.16,21700000.0
2008-03-21 04:13:00,97.16,97.17,97.16,97.17,9100000.0
2008-03-21 04:14:00,97.17,97.17,97.17,97.17,2800000.0
2008-03-21 04:15:00,97.17,97.17,97.17,97.17,3000000.0
2008-03-21 04:16:00,97.17,97.17,97.15,97.16,15700000.0
2008-03-21 04:17:00,97.16,97.17,97.16,97.16,12000000.0
2008-03-21 04:18:00,97.16,97.17,97.16,97.16,15800000.0
2008-03-21 04:19:00,97.16,97.18,97.16,97.17,13700000.0
2008-03-21 04:20:00,97.17,97.2,97.17,97.2,8000000.0
2008-03-21 04:21:00,97.2,97.2,97.18,97.18,11100000.0
2008-03-21 04:22:00,97.18,97.19,97.18,97.18,11800000.0
2008-03-21 04:23:00,97.18,97.23,97.18,97.23,13100000.0
2008-03-21 04:24:00,97.23,97.26,97.23,97.25,13100000.0
2008-03-21 04:25:00,97.25,97.26,97.24,97.25,8200000.0
2008-03-21 04:26:00,97.25,97.26,97.17,97.21,41000000.0
2008-03-21 04:27:00,97.21,97.21,97.16,97.16,24700000.0
2008-03-21 04:28:00,97.16,97.18,97.16,97.18,30400000.0
2008-03-21 04:29:00,97.18,97.18,97.16,97.16,30200000.0
2008-03-21 04:30:00,97.16,97.17,97.16,97.17,28600000.0
2008-03-21 04:31:00,97.17,97.17,97.14,97.16,31200000.0
2008-03-21 04:32:00,97.16,97.17,97.16,97.16,18400000.0
2008-03-21 04:33:00,97.16,97.17,97.16,97.16,22500000.0
2008-03-21 04:34:00,97.16,97.16,97.16,97.16,15500000.0
2008-03-21 04:35:00,97.16,97.17,97.16,97.17,47000000.0
2008-03-21 04:36:00,97.17,97.18,97.17,97.17,22300000.0
2008-03-21 04:37:00,97.18,97.19,97.17,97.19,28600000.0
2008-03-21 04:38:00,97.19,97.19,97.18,97.19,21000000.0
2008-03-21 04:39:00,97.19,97.2,97.17,97.18,33600000.0
2008-03-21 04:40:00,97.19,97.19,97.18,97.19,19700000.0
2008-03-21 04:41:00,97.19,97.2,97.19,97.19,11500000.0
2008-03-21 04:42:00,97.19,97.19,97.19,97.19,19500000.0
2008-03-21 04:43:00,97.19,97.2,97.19,97.2,10200000.0
2008-03-21 04:44:00,97.2,97.21,97.19,97.19,17200000.0
2008-03-21 04:45:00,97.19,97.19,97.19,97.19,14800000.0
2008-03-21 04:46:00,97.19,97.2,97.19,97.2,17400000.0
2008-03-21 04:47:00,97.2,97.2,97.2,97.2,18000000.0
2008-03-21 04:48:00,97.21,97.21,97.2,97.21,9700000.0
2008-03-21 04:49:00,97.21,97.21,97.21,97.21,12200000.0
2008-03-21 04:50:00,97.21,97.22,97.21,97.21,7000000.0
2008-03-21 04:51:00,97.21,97.22,97.2,97.2,11000000.0
2008-03-21 04:52:00,97.2,97.22,97.2,97.2,8100000.0
2008-03-21 04:53:00,97.2,97.2,97.2,97.2,16600000.0
2008-03-21 04:54:00,97.2,97.21,97.2,97.2,16800000.0
2008-03-21 04:55:00,97.2,97.22,97.2,97.21,22300000.0
2008-03-21 04:56:00,97.21,97.22,97.21,97.22,7700000.0
2008-03-21 04:57:00,97.22,97.22,97.2,97.2,8700000.0
2008-03-21 04:58:00,97.2,97.2,97.2,97.2,8400000.0
2008-03-21 04:59:00,97.2,97.21,97.2,97.21,13100000.0
2008-03-21 05:00:00,97.21,97.21,97.21,97.21,2800000.0
2008-03-21 05:01:00,97.21,97.21,97.21,97.21,2800000.0
2008-03-21 05:02:00,97.21,97.21,97.2,97.21,7100000.0
2008-03-21 05:03:00,97.21,97.21,97.2,97.2,7900000.0
2008-03-21 05:04:00,97.2,97.2,97.2,97.2,11400000.0
2008-03-21 05:05:00,97.2,97.21,97.19,97.19,20200000.0
2008-03-21 05:06:00,97.19,97.19,97.18,97.19,15500000.0
2008-03-21 05:07:00,97.19,97.19,97.18,97.18,17000000.0
2008-03-21 05:08:00,97.18,97.18,97.18,97.18,9300000.0
2008-03-21 05:09:00,97.18,97.18,97.16,97.16,16100000.0
2008-03-21 05:10:00,97.16,97.17,97.16,97.17,22300000.0
2008-03-21 05:11:00,97.17,97.17,97.15,97.17,55000000.0
2008-03-21 05:12:00,97.17,97.18,97.16,97.16,21700000.0
2008-03-21 05:13:00,97.16,97.17,97.16,97.17,28000000.0
2008-03-21 05:14:00,97.17,97.17,97.16,97.16,23800000.0
2008-03-21 05:15:00,97.16,97.19,97.16,97.19,35600000.0
2008-03-21 05:16:00,97.19,97.23,97.17,97.23,19600000.0
2008-03-21 05:17:00,97.23,97.23,97.22,97.22,11100000.0
2008-03-21 05:18:00,97.22,97.22,97.22,97.22,4200000.0
2008-03-21 05:19:00,97.22,97.23,97.22,97.23,14000000.0
2008-03-21 05:20:00,97.23,97.24,97.22,97.24,11500000.0
2008-03-21 05:21:00,97.24,97.24,97.23,97.23,10100000.0
2008-03-21 05:22:00,97.23,97.23,97.18,97.23,20200000.0
2008-03-21 05:23:00,97.23,97.23,97.22,97.22,7000000.0
2008-03-21 05:24:00,97.22,97.22,97.22,97.22,4600000.0
2008-03-21 05:25:00,97.22,97.22,97.21,97.22,14300000.0
2008-03-21 05:26:00,97.22,97.22,97.22,97.22,6500000.0
2008-03-21 05:27:00,97.22,97.25,97.22,97.24,11400000.0
2008-03-21 05:28:00,97.24,97.25,97.24,97.25,3600000.0
2008-03-21 05:29:00,97.25,97.25,97.24,97.25,7600000.0
2008-03-21 05:30:00,97.25,97.29,97.23,97.25,22900000.0
2008-03-21 05:31:00,97.25,97.27,97.25,97.26,17300000.0
2008-03-21 05:32:00,97.26,97.29,97.26,97.28,22000000.0
2008-03-21 05:33:00,97.28,97.28,97.27,97.27,15100000.0
2008-03-21 05:34:00,97.27,97.27,97.26,97.27,15900000.0
2008-03-21 05:35:00,97.27,97.29,97.27,97.28,14700000.0
2008-03-21 05:36:00,97.28,97.28,97.28,97.28,9300000.0
2008-03-21 05:37:00,97.28,97.28,97.27,97.27,9300000.0
2008-03-21 05:38:00,97.27,97.28,97.26,97.27,12400000.0
2008-03-21 05:39:00,97.27,97.28,97.26,97.27,23200000.0
2008-03-21 05:40:00,97.27,97.32,97.26,97.31,26300000.0
2008-03-21 05:41:00,97.31,97.31,97.29,97.3,16900000.0
2008-03-21 05:42:00,97.3,97.3,97.29,97.29,22400000.0
2008-03-21 05:43:00,97.29,97.31,97.28,97.28,16500000.0
2008-03-21 05:44:00,97.28,97.29,97.28,97.28,13100000.0
2008-03-21 05:45:00,97.28,97.28,97.23,97.23,30200000.0
2008-03-21 05:46:00,97.23,97.23,97.2,97.23,33400000.0
2008-03-21 05:47:00,97.23,97.24,97.23,97.24,25500000.0
2008-03-21 05:48:00,97.24,97.24,97.22,97.24,25000000.0
2008-03-21 05:49:00,97.24,97.26,97.23,97.24,23300000.0
2008-03-21 05:50:00,97.24,97.25,97.24,97.24,26500000.0
2008-03-21 05:51:00,97.24,97.24,97.23,97.24,24700000.0
2008-03-21 05:52:00,97.24,97.24,97.24,97.24,17700000.0
2008-03-21 05:53:00,97.24,97.25,97.24,97.24,18800000.0
2008-03-21 05:54:00,97.24,97.26,97.24,97.25,28400000.0
2008-03-21 05:55:00,97.25,97.26,97.25,97.25,9300000.0
2008-03-21 05:56:00,97.25,97.26,97.24,97.25,22900000.0
2008-03-21 05:57:00,97.25,97.26,97.25,97.25,15700000.0
2008-03-21 05:58:00,97.25,97.25,97.24,97.24,20700000.0
2008-03-21 05:59:00,97.24,97.25,97.24,97.24,32600000.0
2008-03-21 06:00:00,97.24,97.28,97.23,97.28,41000000.0
2008-03-21 06:01:00,97.28,97.3,97.23,97.23,14700000.0
2008-03-21 06:02:00,97.23,97.26,97.23,97.25,26400000.0
2008-03-21 06:03:00,97.25,97.25,97.24,97.24,17600000.0
2008-03-21 06:04:00,97.24,97.28,97.24,97.26,5400000.0
2008-03-21 06:05:00,97.26,97.28,97.26,97.28,6200000.0
2008-03-21 06:06:00,97.28,97.28,97.27,97.28,7400000.0
2008-03-21 06:07:00,97.28,97.29,97.27,97.27,8400000.0
2008-03-21 06:08:00,97.27,97.28,97.27,97.27,7000000.0
2008-03-21 06:09:00,97.27,97.29,97.27,97.29,9000000.0
2008-03-21 06:10:00,97.29,97.3,97.28,97.3,7200000.0
2008-03-21 06:11:00,97.3,97.32,97.27,97.27,12600000.0
2008-03-21 06:12:00,97.27,97.29,97.27,97.29,9600000.0
2008-03-21 06:13:00,97.29,97.3,97.28,97.29,7100000.0
2008-03-21 06:14:00,97.29,97.3,97.27,97.3,8400000.0
2008-03-21 06:15:00,97.3,97.31,97.27,97.27,7600000.0
2008-03-21 06:16:00,97.27,97.27,97.27,97.27,3200000.0
2008-03-21 06:17:00,97.27,97.28,97.26,97.28,6200000.0
2008-03-21 06:18:00,97.28,97.29,97.28,97.29,6400000.0
2008-03-21 06:19:00,97.29,97.3,97.29,97.3,3400000.0
2008-03-21 06:20:00,97.3,97.3,97.29,97.29,3400000.0
2008-03-21 06:21:00,97.29,97.3,97.29,97.29,4600000.0
2008-03-21 06:22:00,97.29,97.3,97.29,97.29,4000000.0
2008-03-21 06:23:00,97.29,97.29,97.28,97.28,4200000.0
2008-03-21 06:24:00,97.28,97.28,97.28,97.28,2800000.0
2008-03-21 06:25:00,97.28,97.28,97.28,97.28,2800000.0
2008-03-21 06:26:00,97.28,97.28,97.28,97.28,3200000.0
2008-03-21 06:27:00,97.28,97.28,97.28,97.28,2600000.0
2008-03-21 06:28:00,97.28,97.3,97.28,97.3,8400000.0
2008-03-21 06:29:00,97.3,97.33,97.3,97.31,4800000.0
2008-03-21 06:30:00,97.31,97.31,97.29,97.3,3200000.0
2008-03-21 06:31:00,97.3,97.3,97.3,97.3,3800000.0
2008-03-21 06:32:00,97.3,97.3,97.3,97.3,3600000.0
2008-03-21 06:33:00,97.3,97.3,97.3,97.3,7900000.0
2008-03-21 06:34:00,97.3,97.33,97.3,97.33,10900000.0
2008-03-21 06:35:00,97.33,97.34,97.33,97.34,19000000.0
2008-03-21 06:36:00,97.34,97.37,97.34,97.37,32300000.0
2008-03-21 06:37:00,97.37,97.38,97.34,97.37,18600000.0
2008-03-21 06:38:00,97.37,97.38,97.35,97.37,33100000.0
2008-03-21 06:39:00,97.37,97.38,97.36,97.37,18500000.0
2008-03-21 06:40:00,97.37,97.43,97.36,97.38,26900000.0
2008-03-21 06:41:00,97.38,97.41,97.37,97.41,20000000.0
2008-03-21 06:42:00,97.41,97.41,97.38,97.4,20500000.0
2008-03-21 06:43:00,97.4,97.43,97.35,97.38,22600000.0
2008-03-21 06:44:00,97.38,97.38,97.35,97.35,15400000.0
2008-03-21 06:45:00,97.35,97.37,97.35,97.37,17300000.0
2008-03-21 06:46:00,97.37,97.37,97.32,97.32,10400000.0
2008-03-21 06:47:00,97.32,97.35,97.31,97.33,27800000.0
2008-03-21 06:48:00,97.33,97.35,97.33,97.33,140200000.0
2008-03-21 06:49:00,97.33,97.34,97.33,97.34,215700000.0
2008-03-21 06:50:00,97.35,97.35,97.33,97.34,228100000.0
2008-03-21 06:51:00,97.34,97.34,97.33,97.33,145800000.0
2008-03-21 06:52:00,97.33,97.34,97.32,97.33,326100000.0
2008-03-21 06:53:00,97.33,97.34,97.32,97.34,214000000.0
2008-03-21 06:54:00,97.34,97.35,97.33,97.33,162000000.0
2008-03-21 06:55:00,97.33,97.39,97.33,97.39,241500000.0
2008-03-21 06:56:00,97.39,97.39,97.39,97.39,9300000.0
2008-03-21 06:57:00,97.39,97.4,97.39,97.4,10300000.0
2008-03-21 06:58:00,97.4,97.41,97.39,97.39,9500000.0
2008-03-21 06:59:00,97.39,97.4,97.39,97.4,5700000.0
2008-03-21 07:00:00,97.4,97.42,97.39,97.41,8200000.0
2008-03-21 07:01:00,97.41,97.42,97.41,97.42,4800000.0
2008-03-21 07:02:00,97.42,97.43,97.41,97.43,5800000.0
2008-03-21 07:03:00,97.43,97.44,97.43,97.44,6000000.0
2008-03-21 07:04:00,97.44,97.44,97.42,97.43,6600000.0
2008-03-21 07:05:00,97.43,97.43,97.43,97.43,2400000.0
2008-03-21 07:06:00,97.43,97.44,97.43,97.44,5300000.0
2008-03-21 07:07:00,97.44,97.46,97.44,97.44,4400000.0
2008-03-21 07:08:00,97.44,97.45,97.42,97.44,13600000.0
2008-03-21 07:09:00,97.44,97.44,97.43,97.43,6600000.0
2008-03-21 07:10:00,97.43,97.43,97.36,97.37,24700000.0
2008-03-21 07:11:00,97.37,97.41,97.37,97.39,24000000.0
2008-03-21 07:12:00,97.39,97.4,97.37,97.4,13600000.0
2008-03-21 07:13:00,97.4,97.41,97.37,97.38,11700000.0
2008-03-21 07:14:00,97.38,97.39,97.37,97.39,9000000.0
2008-03-21 07:15:00,97.39,97.39,97.36,97.39,23100000.0
2008-03-21 07:16:00,97.39,97.41,97.39,97.4,12700000.0
2008-03-21 07:17:00,97.4,97.41,97.4,97.41,19400000.0
2008-03-21 07:18:00,97.41,97.41,97.4,97.41,13900000.0
2008-03-21 07:19:00,97.41,97.44,97.41,97.42,13400000.0
2008-03-21 07:20:00,97.42,97.47,97.42,97.46,13600000.0
2008-03-21 07:21:00,97.46,97.47,97.44,97.44,22100000.0
2008-03-21 07:22:00,97.44,97.44,97.4,97.41,25200000.0
2008-03-21 07:23:00,97.41,97.42,97.39,97.39,22800000.0
2008-03-21 07:24:00,97.39,97.41,97.38,97.4,27600000.0
2008-03-21 07:25:00,97.4,97.43,97.39,97.42,62600000.0
2008-03-21 07:26:00,97.42,97.43,97.41,97.41,31500000.0
2008-03-21 07:27:00,97.41,97.44,97.4,97.44,15900000.0
2008-03-21 07:28:00,97.44,97.44,97.42,97.44,21200000.0
2008-03-21 07:29:00,97.44,97.44,97.43,97.44,6500000.0
2008-03-21 07:30:00,97.44,97.46,97.43,97.44,9500000.0
2008-03-21 07:31:00,97.45,97.47,97.45,97.47,5100000.0
2008-03-21 07:32:00,97.47,97.48,97.45,97.48,11100000.0
2008-03-21 07:33:00,97.48,97.49,97.47,97.47,8700000.0
2008-03-21 07:34:00,97.47,97.5,97.47,97.48,8200000.0
2008-03-21 07:35:00,97.48,97.48,97.47,97.47,3800000.0
2008-03-21 07:36:00,97.47,97.47,97.45,97.45,6900000.0
2008-03-21 07:37:00,97.44,97.46,97.44,97.44,10600000.0
2008-03-21 07:38:00,97.44,97.45,97.43,97.43,6200000.0
2008-03-21 07:39:00,97.43,97.45,97.42,97.45,8500000.0
2008-03-21 07:40:00,97.45,97.45,97.4,97.41,12100000.0
2008-03-21 07:41:00,97.41,97.41,97.4,97.41,9700000.0
2008-03-21 07:42:00,97.41,97.42,97.41,97.42,8600000.0
2008-03-21 07:43:00,97.42,97.42,97.39,97.41,15500000.0
2008-03-21 07:44:00,97.41,97.43,97.41,97.43,9200000.0
2008-03-21 07:45:00,97.43,97.43,97.4,97.43,9000000.0
2008-03-21 07:46:00,97.43,97.43,97.4,97.4,10800000.0
2008-03-21 07:47:00,97.4,97.4,97.4,97.4,3400000.0
2008-03-21 07:48:00,97.4,97.43,97.4,97.41,12000000.0
2008-03-21 07:49:00,97.41,97.41,97.38,97.4,12800000.0
2008-03-21 07:50:00,97.4,97.41,97.4,97.41,4000000.0
2008-03-21 07:51:00,97.41,97.43,97.39,97.42,11400000.0
2008-03-21 07:52:00,97.42,97.42,97.4,97.41,10600000.0
2008-03-21 07:53:00,97.41,97.43,97.4,97.42,9300000.0
2008-03-21 07:54:00,97.42,97.42,97.41,97.42,102000000.0
2008-03-21 07:55:00,97.42,97.45,97.41,97.43,11200000.0
2008-03-21 07:56:00,97.43,97.43,97.39,97.4,13900000.0
2008-03-21 07:57:00,97.4,97.41,97.39,97.4,16600000.0
2008-03-21 07:58:00,97.4,97.4,97.32,97.34,65500000.0
2008-03-21 07:59:00,97.31,97.31,97.28,97.28,9400000.0
2008-03-21 08:00:00,97.28,97.29,97.28,97.28,37100000.0
2008-03-21 08:01:00,97.28,97.28,97.27,97.28,11500000.0
2008-03-21 08:02:00,97.28,97.29,97.26,97.28,5800000.0
2008-03-21 08:03:00,97.28,97.29,97.27,97.28,8500000.0
2008-03-21 08:04:00,97.28,97.34,97.27,97.33,28400000.0
2008-03-21 08:05:00,97.33,97.35,97.31,97.34,29000000.0
2008-03-21 08:06:00,97.34,97.34,97.28,97.31,11300000.0
2008-03-21 08:07:00,97.31,97.32,97.31,97.32,3600000.0
2008-03-21 08:08:00,97.32,97.32,97.31,97.32,6200000.0
2008-03-21 08:09:00,97.32,97.33,97.31,97.33,8600000.0
2008-03-21 08:10:00,97.33,97.33,97.33,97.33,8600000.0
2008-03-21 08:11:00,97.33,97.33,97.3,97.32,13500000.0
2008-03-21 08:12:00,97.32,97.35,97.31,97.35,12400000.0
2008-03-21 08:13:00,97.35,97.35,97.33,97.33,8200000.0
2008-03-21 08:14:00,97.33,97.33,97.3,97.32,19600000.0
2008-03-21 08:15:00,97.32,97.33,97.3,97.3,21400000.0
2008-03-21 08:16:00,97.3,97.31,97.3,97.31,16200000.0
2008-03-21 08:17:00,97.31,97.32,97.3,97.32,13500000.0
2008-03-21 08:18:00,97.32,97.32,97.3,97.3,12300000.0
2008-03-21 08:19:00,97.31,97.31,97.3,97.31,12300000.0
2008-03-21 08:20:00,97.32,97.32,97.31,97.31,17800000.0
2008-03-21 08:21:00,97.31,97.33,97.31,97.33,10700000.0
2008-03-21 08:22:00,97.33,97.33,97.3,97.3,12800000.0
2008-03-21 08:23:00,97.3,97.31,97.3,97.3,11800000.0
2008-03-21 08:24:00,97.3,97.31,97.29,97.3,24300000.0
2008-03-21 08:25:00,97.3,97.3,97.3,97.3,10800000.0
2008-03-21 08:26:00,97.3,97.3,97.275,97.275,23800000.0
2008-03-21 08:27:00,97.275,97.28,97.275,97.28,10400000.0
2008-03-21 08:28:00,97.28,97.285,97.28,97.285,12600000.0
2008-03-21 08:29:00,97.285,97.285,97.245,97.245,29200000.0
2008-03-21 08:30:00,97.245,97.26,97.19,97.25,33300000.0
2008-03-21 08:31:00,97.25,97.255,97.215,97.215,18400000.0
2008-03-21 08:32:00,97.215,97.215,97.165,97.185,21200000.0
2008-03-21 08:33:00,97.185,97.21,97.185,97.21,16000000.0
2008-03-21 08:34:00,97.21,97.22,97.195,97.205,14600000.0
2008-03-21 08:35:00,97.205,97.21,97.195,97.21,14200000.0
2008-03-21 08:36:00,97.21,97.21,97.2,97.205,11400000.0
2008-03-21 08:37:00,97.205,97.225,97.2,97.225,24500000.0
2008-03-21 08:38:00,97.225,97.23,97.215,97.215,14400000.0
2008-03-21 08:39:00,97.215,97.225,97.215,97.22,15400000.0
2008-03-21 08:40:00,97.22,97.23,97.22,97.23,13200000.0
2008-03-21 08:41:00,97.23,97.255,97.23,97.245,24000000.0
2008-03-21 08:42:00,97.25,97.25,97.23,97.23,24000000.0
2008-03-21 08:43:00,97.23,97.265,97.23,97.255,24600000.0
2008-03-21 08:44:00,97.255,97.26,97.24,97.25,12500000.0
2008-03-21 08:45:00,97.25,97.27,97.24,97.25,15700000.0
2008-03-21 08:46:00,97.25,97.27,97.24,97.26,17900000.0
2008-03-21 08:47:00,97.26,97.27,97.26,97.27,14200000.0
2008-03-21 08:48:00,97.27,97.28,97.27,97.28,6600000.0
2008-03-21 08:49:00,97.28,97.305,97.28,97.3,20700000.0
2008-03-21 08:50:00,97.3,97.315,97.29,97.315,15600000.0
2008-03-21 08:51:00,97.315,97.315,97.3,97.305,11600000.0
2008-03-21 08:52:00,97.305,97.305,97.3,97.3,10100000.0
2008-03-21 08:53:00,97.3,97.32,97.3,97.305,9900000.0
2008-03-21 08:54:00,97.305,97.315,97.24,97.24,17000000.0
2008-03-21 08:55:00,97.24,97.27,97.24,97.265,7800000.0
2008-03-21 08:56:00,97.265,97.31,97.24,97.295,27200000.0
2008-03-21 08:57:00,97.3,97.3,97.24,97.25,25500000.0
2008-03-21 08:58:00,97.25,97.26,97.25,97.26,11700000.0
2008-03-21 08:59:00,97.26,97.26,97.25,97.26,13700000.0
2008-03-21 09:00:00,97.26,97.26,97.25,97.25,18100000.0
2008-03-21 09:01:00,97.25,97.26,97.24,97.25,24100000.0
2008-03-21 09:02:00,97.25,97.25,97.24,97.25,19200000.0
2008-03-21 09:03:00,97.25,97.25,97.25,97.25,8500000.0
2008-03-21 09:04:00,97.25,97.26,97.25,97.25,14700000.0
2008-03-21 09:05:00,97.25,97.265,97.24,97.26,24900000.0
2008-03-21 09:06:00,97.265,97.265,97.26,97.265,7200000.0
2008-03-21 09:07:00,97.265,97.265,97.255,97.255,7600000.0
2008-03-21 09:08:00,97.255,97.255,97.24,97.245,15800000.0
2008-03-21 09:09:00,97.245,97.25,97.24,97.24,14700000.0
2008-03-21 09:10:00,97.24,97.245,97.17,97.225,28900000.0
2008-03-21 09:11:00,97.225,97.25,97.225,97.25,9000000.0
2008-03-21 09:12:00,97.25,97.265,97.25,97.265,8600000.0
2008-03-21 09:13:00,97.265,97.28,97.26,97.27,10600000.0
2008-03-21 09:14:00,97.27,97.27,97.26,97.27,31400000.0
2008-03-21 09:15:00,97.27,97.28,97.27,97.28,24700000.0
2008-03-21 09:16:00,97.285,97.29,97.27,97.28,9800000.0
2008-03-21 09:17:00,97.28,97.29,97.26,97.28,40600000.0
2008-03-21 09:18:00,97.28,97.29,97.28,97.29,14000000.0
2008-03-21 09:19:00,97.29,97.29,97.25,97.26,60700000.0
2008-03-21 09:20:00,97.26,97.27,97.23,97.235,61200000.0
2008-03-21 09:21:00,97.235,97.235,97.16,97.225,21100000.0
2008-03-21 09:22:00,97.225,97.23,97.19,97.2,21500000.0
2008-03-21 09:23:00,97.2,97.225,97.2,97.21,10000000.0
2008-03-21 09:24:00,97.21,97.21,97.19,97.2,22000000.0
2008-03-21 09:25:00,97.2,97.23,97.2,97.21,10000000.0
2008-03-21 09:26:00,97.21,97.22,97.15,97.15,24400000.0
2008-03-21 09:27:00,97.15,97.19,97.15,97.15,13400000.0
2008-03-21 09:28:00,97.15,97.195,97.15,97.185,15400000.0
2008-03-21 09:29:00,97.185,97.225,97.185,97.225,8400000.0
2008-03-21 09:30:00,97.225,97.225,97.135,97.14,20800000.0
2008-03-21 09:31:00,97.14,97.16,97.14,97.15,19800000.0
2008-03-21 09:32:00,97.15,97.15,97.14,97.15,20400000.0
2008-03-21 09:33:00,97.15,97.15,97.15,97.15,7200000.0
2008-03-21 09:34:00,97.15,97.15,97.15,97.15,7200000.0
2008-03-21 09:35:00,97.15,97.155,97.14,97.15,11400000.0
2008-03-21 09:36:00,97.15,97.16,97.15,97.155,10800000.0
2008-03-21 09:37:00,97.155,97.155,97.155,97.155,4800000.0
2008-03-21 09:38:00,97.155,97.155,97.155,97.155,4800000.0
2008-03-21 09:39:00,97.155,97.155,97.15,97.15,6400000.0
2008-03-21 09:40:00,97.15,97.155,97.145,97.155,8200000.0
2008-03-21 09:41:00,97.155,97.155,97.15,97.155,6800000.0
2008-03-21 09:42:00,97.155,97.155,97.155,97.155,4800000.0
2008-03-21 09:43:00,97.155,97.16,97.155,97.16,8000000.0
2008-03-21 09:44:00,97.16,97.16,97.15,97.16,38500000.0
2008-03-21 09:45:00,97.16,97.195,97.16,97.19,13900000.0
2008-03-21 09:46:00,97.19,97.205,97.19,97.205,10800000.0
2008-03-21 09:47:00,97.205,97.205,97.205,97.205,4800000.0
2008-03-21 09:48:00,97.205,97.21,97.205,97.21,5600000.0
2008-03-21 09:49:00,97.21,97.21,97.165,97.175,16200000.0
2008-03-21 09:50:00,97.17,97.17,97.165,97.17,18200000.0
2008-03-21 09:51:00,97.17,97.19,97.16,97.18,28200000.0
2008-03-21 09:52:00,97.17,97.18,97.17,97.18,19400000.0
2008-03-21 09:53:00,97.18,97.18,97.18,97.18,7200000.0
2008-03-21 09:54:00,97.18,97.18,97.17,97.17,13100000.0
2008-03-21 09:55:00,97.17,97.19,97.16,97.17,20500000.0
2008-03-21 09:56:00,97.17,97.17,97.16,97.16,28800000.0
2008-03-21 09:57:00,97.16,97.16,97.155,97.16,22100000.0
2008-03-21 09:58:00,97.16,97.165,97.16,97.165,10000000.0
2008-03-21 09:59:00,97.165,97.24,97.165,97.23,23100000.0
2008-03-21 10:00:00,97.24,97.24,97.17,97.17,55100000.0
2008-03-21 10:01:00,97.17,97.18,97.17,97.18,7400000.0
2008-03-21 10:02:00,97.175,97.185,97.17,97.185,25000000.0
2008-03-21 10:03:00,97.185,97.19,97.185,97.19,6000000.0
2008-03-21 10:04:00,97.19,97.195,97.19,97.19,11700000.0
2008-03-21 10:05:00,97.19,97.195,97.19,97.19,13000000.0
2008-03-21 10:06:00,97.19,97.19,97.175,97.175,14600000.0
2008-03-21 10:07:00,97.175,97.175,97.17,97.175,10600000.0
2008-03-21 10:08:00,97.175,97.185,97.175,97.175,16000000.0
2008-03-21 10:09:00,97.175,97.19,97.175,97.19,20200000.0
2008-03-21 10:10:00,97.13,97.13,97.12,97.13,56000000.0
2008-03-21 10:11:00,97.12,97.13,97.11,97.13,56000000.0
2008-03-21 10:12:00,97.14,97.17,97.14,97.15,56000000.0
2008-03-21 10:13:00,97.22,97.23,97.22,97.22,56000000.0
2008-03-21 10:14:00,97.22,97.265,97.22,97.23,113700000.0
2008-03-21 10:15:00,97.23,97.255,97.23,97.24,33200000.0
2008-03-21 10:16:00,97.24,97.24,97.23,97.23,24100000.0
2008-03-21 10:17:00,97.23,97.27,97.23,97.235,16200000.0
2008-03-21 10:18:00,97.235,97.25,97.23,97.23,15400000.0
2008-03-21 10:19:00,97.23,97.235,97.205,97.22,12600000.0
2008-03-21 10:20:00,97.22,97.24,97.22,97.225,10600000.0
2008-03-21 10:21:00,97.225,97.225,97.17,97.18,22100000.0
2008-03-21 10:22:00,97.18,97.2,97.175,97.2,13900000.0
2008-03-21 10:23:00,97.2,97.2,97.17,97.17,14000000.0
2008-03-21 10:24:00,97.17,97.2,97.17,97.195,20200000.0
2008-03-21 10:25:00,97.195,97.2,97.185,97.19,20000000.0
2008-03-21 10:26:00,97.19,97.215,97.19,97.21,19400000.0
2008-03-21 10:27:00,97.21,97.215,97.185,97.195,25200000.0
2008-03-21 10:28:00,97.195,97.2,97.18,97.2,17200000.0
2008-03-21 10:29:00,97.2,97.205,97.2,97.205,8800000.0
2008-03-21 10:30:00,97.205,97.205,97.18,97.185,21400000.0
2008-03-21 10:31:00,97.185,97.185,97.185,97.185,6000000.0
2008-03-21 10:32:00,97.185,97.185,97.185,97.185,5600000.0
2008-03-21 10:33:00,97.185,97.195,97.185,97.185,11600000.0
2008-03-21 10:34:00,97.185,97.19,97.185,97.185,7600000.0
2008-03-21 10:35:00,97.185,97.185,97.17,97.185,10000000.0
2008-03-21 10:36:00,97.185,97.185,97.175,97.185,7600000.0
2008-03-21 10:37:00,97.185,97.185,97.17,97.175,16800000.0
2008-03-21 10:38:00,97.17,97.185,97.17,97.18,27800000.0
2008-03-21 10:39:00,97.185,97.185,97.185,97.185,7600000.0
2008-03-21 10:40:00,97.185,97.195,97.17,97.195,25900000.0
2008-03-21 10:41:00,97.195,97.195,97.18,97.18,17600000.0
2008-03-21 10:42:00,97.18,97.19,97.18,97.19,10000000.0
2008-03-21 10:43:00,97.19,97.195,97.19,97.195,10000000.0
2008-03-21 10:44:00,97.195,97.2,97.18,97.18,14400000.0
2008-03-21 10:45:00,97.18,97.195,97.16,97.165,25700000.0
2008-03-21 10:46:00,97.165,97.195,97.16,97.195,13800000.0
2008-03-21 10:47:00,97.19,97.23,97.165,97.19,26400000.0
2008-03-21 10:48:00,97.19,97.205,97.18,97.205,15600000.0
2008-03-21 10:49:00,97.205,97.205,97.17,97.17,12200000.0
2008-03-21 10:50:00,97.17,97.18,97.17,97.18,11600000.0
2008-03-21 10:51:00,97.18,97.185,97.18,97.18,14000000.0
2008-03-21 10:52:00,97.18,97.18,97.175,97.18,10000000.0
2008-03-21 10:53:00,97.18,97.18,97.17,97.175,11600000.0
2008-03-21 10:54:00,97.175,97.175,97.175,97.175,6800000.0
2008-03-21 10:55:00,97.175,97.18,97.17,97.18,10000000.0
2008-03-21 10:56:00,97.18,97.185,97.18,97.185,7600000.0
2008-03-21 10:57:00,97.185,97.185,97.175,97.185,16000000.0
2008-03-21 10:58:00,97.185,97.185,97.16,97.17,17200000.0
2008-03-21 10:59:00,97.17,97.19,97.17,97.175,13600000.0
2008-03-21 11:00:00,97.175,97.205,97.175,97.2,16800000.0
2008-03-21 11:01:00,97.2,97.205,97.18,97.185,18000000.0
2008-03-21 11:02:00,97.185,97.195,97.18,97.19,16000000.0
2008-03-21 11:03:00,97.195,97.195,97.17,97.17,16400000.0
2008-03-21 11:04:00,97.17,97.18,97.165,97.165,11600000.0
2008-03-21 11:05:00,97.165,97.165,97.15,97.155,11100000.0
2008-03-21 11:06:00,97.155,97.155,97.145,97.15,15600000.0
2008-03-21 11:07:00,97.15,97.15,97.145,97.15,10000000.0
2008-03-21 11:08:00,97.15,97.15,97.125,97.125,22200000.0
2008-03-21 11:09:00,97.125,97.14,97.125,97.13,19600000.0
2008-03-21 11:10:00,97.13,97.14,97.12,97.13,16200000.0
2008-03-21 11:11:00,97.13,97.13,97.115,97.125,14800000.0
2008-03-21 11:12:00,97.125,97.13,97.115,97.125,10800000.0
2008-03-21 11:13:00,97.13,97.14,97.125,97.14,16400000.0
2008-03-21 11:14:00,97.14,97.15,97.13,97.15,8000000.0
2008-03-21 11:15:00,97.15,97.155,97.135,97.145,16000000.0
2008-03-21 11:16:00,97.145,97.195,97.13,97.195,13000000.0
2008-03-21 11:17:00,97.195,97.2,97.155,97.155,15600000.0
2008-03-21 11:18:00,97.15,97.22,97.15,97.2,22400000.0
2008-03-21 11:19:00,97.2,97.205,97.155,97.155,23200000.0
2008-03-21 11:20:00,97.155,97.155,97.145,97.145,17300000.0
2008-03-21 11:21:00,97.145,97.165,97.13,97.13,34200000.0
2008-03-21 11:22:00,97.13,97.14,97.125,97.14,11200000.0
2008-03-21 11:23:00,97.14,97.205,97.135,97.195,24000000.0
2008-03-21 11:24:00,97.195,97.2,97.19,97.19,15600000.0
2008-03-21 11:25:00,97.19,97.195,97.18,97.19,16200000.0
2008-03-21 11:26:00,97.185,97.19,97.18,97.18,28000000.0
2008-03-21 11:27:00,97.18,97.19,97.18,97.19,8800000.0
2008-03-21 11:28:00,97.19,97.19,97.19,97.19,5600000.0
2008-03-21 11:29:00,97.19,97.19,97.18,97.18,7000000.0
2008-03-21 11:30:00,97.18,97.18,97.175,97.175,13400000.0
2008-03-21 11:31:00,97.175,97.185,97.175,97.185,16400000.0
2008-03-21 11:32:00,97.185,97.185,97.17,97.17,29200000.0
2008-03-21 11:33:00,97.17,97.17,97.16,97.16,14600000.0
2008-03-21 11:34:00,97.16,97.16,97.16,97.16,13800000.0
2008-03-21 11:35:00,97.16,97.17,97.15,97.17,17800000.0
2008-03-21 11:36:00,97.175,97.18,97.15,97.15,22000000.0
2008-03-21 11:37:00,97.15,97.155,97.15,97.15,12400000.0
2008-03-21 11:38:00,97.15,97.16,97.13,97.13,16000000.0
2008-03-21 11:39:00,97.13,97.155,97.105,97.11,18200000.0
2008-03-21 11:40:00,97.105,97.115,97.095,97.1,32800000.0
2008-03-21 11:41:00,97.1,97.11,97.1,97.1,14200000.0
2008-03-21 11:42:00,97.1,97.1,97.07,97.07,8800000.0
2008-03-21 11:43:00,97.07,97.08,97.07,97.075,11600000.0
2008-03-21 11:44:00,97.075,97.095,97.05,97.08,24200000.0
2008-03-21 11:45:00,97.075,97.105,97.075,97.095,21200000.0
2008-03-21 11:46:00,97.095,97.125,97.09,97.1,16800000.0
2008-03-21 11:47:00,97.1,97.1,97.095,97.1,5000000.0
2008-03-21 11:48:00,97.1,97.11,97.1,97.1,8000000.0
2008-03-21 11:49:00,97.1,97.11,97.1,97.11,15400000.0
2008-03-21 11:50:00,97.11,97.11,97.1,97.11,13800000.0
2008-03-21 11:51:00,97.11,97.11,97.07,97.07,21000000.0
2008-03-21 11:52:00,97.07,97.075,97.05,97.05,25000000.0
2008-03-21 11:53:00,97.05,97.065,97.05,97.055,9200000.0
2008-03-21 11:54:00,97.055,97.06,97.055,97.055,12800000.0
2008-03-21 11:55:00,97.055,97.06,97.045,97.05,16000000.0
2008-03-21 11:56:00,97.05,97.07,97.05,97.065,11200000.0
2008-03-21 11:57:00,97.065,97.075,97.065,97.075,8000000.0
2008-03-21 11:58:00,97.075,97.125,97.07,97.09,14600000.0
2008-03-21 11:59:00,97.09,97.115,97.09,97.095,11000000.0
2008-03-21 12:00:00,97.09,97.09,97.065,97.075,14400000.0
2008-03-21 12:01:00,97.075,97.085,97.065,97.075,12000000.0
2008-03-21 12:02:00,97.075,97.075,97.075,97.075,1200000.0
2008-03-21 12:03:00,97.07,97.07,97.025,97.025,15000000.0
2008-03-21 12:04:00,97.025,97.025,97.025,97.025,7600000.0
2008-03-21 12:05:00,97.025,97.045,97.02,97.03,10800000.0
2008-03-21 12:06:00,97.03,97.03,97.02,97.02,8800000.0
2008-03-21 12:07:00,97.03,97.04,97.03,97.04,11200000.0
2008-03-21 12:08:00,97.04,97.04,97.04,97.04,6800000.0
2008-03-21 12:09:00,97.04,97.04,97.04,97.04,6400000.0
2008-03-21 12:10:00,97.04,97.05,97.04,97.04,6800000.0
2008-03-21 12:11:00,97.04,97.04,97.04,97.04,5200000.0
2008-03-21 12:12:00,97.04,97.06,97.04,97.055,11200000.0
2008-03-21 12:13:00,97.055,97.055,97.045,97.045,12400000.0
2008-03-21 12:14:00,97.045,97.045,97.025,97.04,11400000.0
2008-03-21 12:15:00,97.04,97.04,97.02,97.03,9400000.0
2008-03-21 12:16:00,97.03,97.035,97.025,97.025,6800000.0
2008-03-21 12:17:00,97.025,97.04,97.025,97.025,17200000.0
2008-03-21 12:18:00,97.03,97.035,97.015,97.015,15600000.0
2008-03-21 12:19:00,97.015,97.015,96.975,96.99,22400000.0
2008-03-21 12:20:00,96.99,96.99,96.975,96.99,14800000.0
2008-03-21 12:21:00,96.99,97.0,96.99,96.99,11800000.0
2008-03-21 12:22:00,96.99,97.0,96.98,97.0,12400000.0
2008-03-21 12:23:00,97.0,97.0,96.99,97.0,8000000.0
2008-03-21 12:24:00,97.0,97.0,97.0,97.0,5600000.0
2008-03-21 12:25:00,97.0,97.01,96.99,96.995,9200000.0
2008-03-21 12:26:00,96.995,96.995,96.995,96.995,6800000.0
2008-03-21 12:27:00,96.995,97.005,96.995,97.0,8800000.0
2008-03-21 12:28:00,97.0,97.0,97.0,97.0,6400000.0
2008-03-21 12:29:00,97.0,97.0,97.0,97.0,4800000.0
2008-03-21 12:30:00,97.0,97.015,97.0,97.0,8400000.0
2008-03-21 12:31:00,97.0,97.0,97.0,97.0,5600000.0
2008-03-21 12:32:00,97.0,97.0,96.975,96.975,11200000.0
2008-03-21 12:33:00,96.975,96.985,96.97,96.97,21200000.0
2008-03-21 12:34:00,96.97,96.99,96.965,96.985,24400000.0
2008-03-21 12:35:00,96.985,96.985,96.97,96.97,16800000.0
2008-03-21 12:36:00,96.97,96.98,96.97,96.98,8400000.0
2008-03-21 12:37:00,96.98,96.98,96.965,96.975,10000000.0
2008-03-21 12:38:00,96.975,96.975,96.965,96.97,11600000.0
2008-03-21 12:39:00,96.97,96.97,96.965,96.965,6000000.0
2008-03-21 12:40:00,96.965,96.985,96.965,96.97,13800000.0
2008-03-21 12:41:00,96.97,96.98,96.955,96.955,25200000.0
2008-03-21 12:42:00,96.955,96.96,96.925,96.925,19200000.0
2008-03-21 12:43:00,96.925,96.935,96.925,96.925,13200000.0
2008-03-21 12:44:00,96.925,96.935,96.87,96.88,21700000.0
2008-03-21 12:45:00,96.89,96.94,96.89,96.925,24400000.0
2008-03-21 12:46:00,96.925,96.93,96.89,96.895,26200000.0
2008-03-21 12:47:00,96.895,96.91,96.885,96.885,20200000.0
2008-03-21 12:48:00,96.885,96.885,96.87,96.885,12000000.0
2008-03-21 12:49:00,96.885,96.89,96.87,96.89,13000000.0
2008-03-21 12:50:00,96.88,96.91,96.88,96.91,12600000.0
2008-03-21 12:51:00,96.91,96.925,96.885,96.925,26000000.0
2008-03-21 12:52:00,96.925,96.925,96.9,96.91,17400000.0
2008-03-21 12:53:00,96.91,96.94,96.905,96.92,20400000.0
2008-03-21 12:54:00,96.92,96.92,96.905,96.905,7600000.0
2008-03-21 12:55:00,96.905,96.92,96.895,96.92,19200000.0
2008-03-21 12:56:00,96.91,96.92,96.895,96.91,10600000.0
2008-03-21 12:57:00,96.91,96.92,96.905,96.92,14400000.0
2008-03-21 12:58:00,96.92,96.945,96.915,96.945,20000000.0
2008-03-21 12:59:00,96.945,96.955,96.935,96.955,17200000.0
2008-03-21 13:00:00,96.955,96.955,96.885,96.885,10800000.0
2008-03-21 13:01:00,96.885,96.92,96.865,96.915,16400000.0
2008-03-21 13:02:00,96.915,96.915,96.915,96.915,7200000.0
2008-03-21 13:03:00,96.915,96.935,96.915,96.925,8800000.0
2008-03-21 13:04:00,96.925,96.945,96.925,96.935,10000000.0
2008-03-21 13:05:00,96.935,96.935,96.925,96.925,11200000.0
2008-03-21 13:06:00,96.925,96.945,96.925,96.945,10400000.0
2008-03-21 13:07:00,96.945,96.945,96.945,96.945,6400000.0
2008-03-21 13:08:00,96.945,96.96,96.945,96.95,10000000.0
2008-03-21 13:09:00,96.955,96.975,96.955,96.955,13600000.0
2008-03-21 13:10:00,96.955,96.985,96.95,96.975,25200000.0
2008-03-21 13:11:00,96.975,96.985,96.975,96.985,9200000.0
2008-03-21 13:12:00,96.985,96.985,96.985,96.985,6400000.0
2008-03-21 13:13:00,96.985,96.985,96.985,96.985,8000000.0
2008-03-21 13:14:00,96.985,96.995,96.975,96.995,12000000.0
2008-03-21 13:15:00,96.995,96.995,96.95,96.95,12800000.0
2008-03-21 13:16:00,96.95,96.96,96.95,96.96,8400000.0
2008-03-21 13:17:00,96.96,96.96,96.95,96.95,7200000.0
2008-03-21 13:18:00,96.95,96.95,96.95,96.95,5600000.0
2008-03-21 13:19:00,96.95,96.96,96.95,96.96,8400000.0
2008-03-21 13:20:00,96.96,96.96,96.96,96.96,6000000.0
2008-03-21 13:21:00,96.96,96.96,96.96,96.96,5600000.0
2008-03-21 13:22:00,96.96,96.965,96.955,96.965,12000000.0
2008-03-21 13:23:00,96.965,96.97,96.965,96.97,8600000.0
2008-03-21 13:24:00,96.97,96.97,96.96,96.96,9200000.0
2008-03-21 13:25:00,96.96,96.96,96.96,96.96,9600000.0
2008-03-21 13:26:00,96.96,96.995,96.96,96.995,10400000.0
2008-03-21 13:27:00,96.99,96.995,96.99,96.995,12800000.0
2008-03-21 13:28:00,96.995,96.995,96.995,96.995,6400000.0
2008-03-21 13:29:00,96.995,97.0,96.995,96.995,8400000.0
2008-03-21 13:30:00,96.995,97.0,96.965,96.985,13200000.0
2008-03-21 13:31:00,96.985,96.985,96.98,96.985,6800000.0
2008-03-21 13:32:00,96.985,96.985,96.985,96.985,6400000.0
2008-03-21 13:33:00,96.985,96.985,96.985,96.985,6000000.0
2008-03-21 13:34:00,96.985,97.005,96.985,96.985,14400000.0
2008-03-21 13:35:00,97.14,97.14,97.11,97.11,3600000.0
2008-03-21 13:36:00,96.98,96.99,96.98,96.99,3600000.0
2008-03-21 13:37:00,96.985,96.99,96.985,96.985,8400000.0
2008-03-21 13:38:00,96.985,97.0,96.985,97.0,10400000.0
2008-03-21 13:39:00,97.015,97.04,97.015,97.025,13200000.0
2008-03-21 13:40:00,97.025,97.025,97.005,97.02,10800000.0
2008-03-21 13:41:00,97.02,97.025,97.02,97.025,5600000.0
2008-03-21 13:42:00,97.025,97.025,97.025,97.025,5200000.0
2008-03-21 13:43:00,97.025,97.025,97.025,97.025,6400000.0
2008-03-21 13:44:00,97.025,97.025,97.025,97.025,6800000.0
2008-03-21 13:45:00,97.025,97.035,97.025,97.035,6800000.0
2008-03-21 13:46:00,97.035,97.06,97.02,97.03,7200000.0
2008-03-21 13:47:00,97.03,97.03,97.03,97.03,4000000.0
2008-03-21 13:48:00,97.03,97.12,97.03,97.08,11600000.0
2008-03-21 13:49:00,97.08,97.095,97.01,97.065,31700000.0
2008-03-21 13:50:00,97.065,97.065,97.065,97.065,7200000.0
2008-03-21 13:51:00,97.065,97.065,97.065,97.065,14000000.0
2008-03-21 13:52:00,97.065,97.065,97.06,97.065,16800000.0
2008-03-21 13:53:00,97.065,97.12,97.03,97.09,23300000.0
2008-03-21 13:54:00,97.09,97.115,97.08,97.095,18800000.0
2008-03-21 13:55:00,97.095,97.15,97.03,97.06,34300000.0
2008-03-21 13:56:00,97.04,97.105,96.98,97.04,58400000.0
2008-03-21 13:57:00,97.04,97.105,97.04,97.065,29300000.0
2008-03-21 13:58:00,97.065,97.095,97.045,97.065,24700000.0
2008-03-21 13:59:00,97.065,97.12,97.06,97.095,31200000.0
2008-03-21 14:00:00,97.095,97.1,97.02,97.05,34500000.0
2008-03-21 14:01:00,97.05,97.07,97.05,97.07,7800000.0
2008-03-21 14:02:00,97.07,97.075,97.065,97.075,11200000.0
2008-03-21 14:03:00,97.075,97.09,97.07,97.07,13800000.0
2008-03-21 14:04:00,97.07,97.075,97.06,97.06,7400000.0
2008-03-21 14:05:00,97.065,97.065,97.04,97.045,13200000.0
2008-03-21 14:06:00,97.045,97.045,97.035,97.04,7600000.0
2008-03-21 14:07:00,97.04,97.055,97.035,97.04,13200000.0
2008-03-21 14:08:00,97.04,97.05,97.035,97.04,13200000.0
2008-03-21 14:09:00,97.04,97.04,97.04,97.04,8400000.0
2008-03-21 14:10:00,97.04,97.04,97.005,97.005,21800000.0
2008-03-21 14:11:00,97.005,97.01,96.99,96.99,11200000.0
2008-03-21 14:12:00,96.975,96.975,96.965,96.975,14400000.0
2008-03-21 14:13:00,96.975,97.015,96.965,97.01,19800000.0
2008-03-21 14:14:00,97.01,97.135,97.0,97.13,31400000.0
2008-03-21 14:15:00,97.13,97.18,97.13,97.18,16600000.0
2008-03-21 14:16:00,97.18,97.225,97.18,97.21,34800000.0
2008-03-21 14:17:00,97.21,97.22,97.13,97.19,53800000.0
2008-03-21 14:18:00,97.185,97.185,97.07,97.09,28600000.0
2008-03-21 14:19:00,97.09,97.14,97.04,97.12,102400000.0
2008-03-21 14:20:00,97.12,97.195,97.12,97.12,52600000.0
2008-03-21 14:21:00,97.12,97.185,97.12,97.185,14800000.0
2008-03-21 14:22:00,97.185,97.24,97.17,97.22,19700000.0
2008-03-21 14:23:00,97.22,97.22,97.2,97.2,11600000.0
2008-03-21 14:24:00,97.2,97.2,97.11,97.185,32900000.0
2008-03-21 14:25:00,97.185,97.225,97.185,97.2,12800000.0
2008-03-21 14:26:00,97.2,97.2,97.195,97.195,6800000.0
2008-03-21 14:27:00,97.195,97.195,97.16,97.16,14400000.0
2008-03-21 14:28:00,97.16,97.175,97.155,97.155,17600000.0
2008-03-21 14:29:00,97.155,97.165,97.105,97.105,27200000.0
2008-03-21 14:30:00,97.105,97.13,97.105,97.12,25200000.0
2008-03-21 14:31:00,97.12,97.155,97.12,97.145,28400000.0
2008-03-21 14:32:00,97.145,97.145,97.14,97.14,16800000.0
2008-03-21 14:33:00,97.14,97.15,97.14,97.14,15600000.0
2008-03-21 14:34:00,97.14,97.145,97.14,97.145,9200000.0
2008-03-21 14:35:00,97.145,97.15,97.12,97.12,15600000.0
2008-03-21 14:36:00,97.12,97.125,97.1,97.125,18400000.0
2008-03-21 14:37:00,97.125,97.155,97.115,97.115,19800000.0
2008-03-21 14:38:00,97.115,97.135,97.115,97.135,19200000.0
2008-03-21 14:39:00,97.135,97.19,97.135,97.185,18200000.0
2008-03-21 14:40:00,97.185,97.185,97.18,97.185,10800000.0
2008-03-21 14:41:00,97.185,97.185,97.185,97.185,6800000.0
2008-03-21 14:42:00,97.185,97.185,97.185,97.185,5600000.0
2008-03-21 14:43:00,97.185,97.185,97.185,97.185,8800000.0
2008-03-21 14:44:00,97.185,97.19,97.18,97.185,9600000.0
2008-03-21 14:45:00,97.185,97.19,97.185,97.19,6800000.0
2008-03-21 14:46:00,97.19,97.195,97.18,97.185,15800000.0
2008-03-21 14:47:00,97.185,97.185,97.17,97.17,8800000.0
2008-03-21 14:48:00,97.17,97.18,97.17,97.175,10000000.0
2008-03-21 14:49:00,97.175,97.175,97.175,97.175,7600000.0
2008-03-21 14:50:00,97.175,97.175,97.175,97.175,8000000.0
2008-03-21 14:51:00,97.175,97.185,97.155,97.18,16200000.0
2008-03-21 14:52:00,97.18,97.185,97.16,97.185,16800000.0
2008-03-21 14:53:00,97.185,97.185,97.135,97.135,17200000.0
2008-03-21 14:54:00,97.135,97.195,97.135,97.155,17800000.0
2008-03-21 14:55:00,97.155,97.165,97.145,97.16,14000000.0
2008-03-21 14:56:00,97.155,97.165,97.125,97.125,16800000.0
2008-03-21 14:57:00,97.125,97.125,97.12,97.12,11600000.0
2008-03-21 14:58:00,97.12,97.12,97.12,97.12,6400000.0
2008-03-21 14:59:00,97.12,97.12,97.09,97.09,6600000.0
2008-03-21 15:00:00,97.09,97.09,97.085,97.085,8400000.0
2008-03-21 15:01:00,97.09,97.09,97.04,97.05,12800000.0
2008-03-21 15:02:00,97.05,97.055,97.05,97.055,7200000.0
2008-03-21 15:03:00,97.055,97.07,97.055,97.055,10400000.0
2008-03-21 15:04:00,97.055,97.055,97.05,97.05,7200000.0
2008-03-21 15:05:00,97.05,97.05,97.05,97.05,8000000.0
2008-03-21 15:06:00,97.05,97.095,97.05,97.085,13800000.0
2008-03-21 15:07:00,97.085,97.125,97.065,97.1,59900000.0
2008-03-21 15:08:00,97.09,97.11,97.08,97.11,13400000.0
2008-03-21 15:09:00,97.11,97.11,97.09,97.09,7400000.0
2008-03-21 15:10:00,97.09,97.11,97.09,97.11,9200000.0
2008-03-21 15:11:00,97.11,97.12,97.11,97.115,10800000.0
2008-03-21 15:12:00,97.115,97.115,97.105,97.105,9200000.0
2008-03-21 15:13:00,97.115,97.135,97.105,97.11,23800000.0
2008-03-21 15:14:00,97.11,97.125,97.105,97.105,13800000.0
2008-03-21 15:15:00,97.105,97.115,97.1,97.11,11800000.0
2008-03-21 15:16:00,97.11,97.11,97.105,97.105,7600000.0
2008-03-21 15:17:00,97.105,97.11,97.095,97.105,13200000.0
2008-03-21 15:18:00,97.105,97.11,97.105,97.11,10400000.0
2008-03-21 15:19:00,97.11,97.12,97.11,97.12,7200000.0
2008-03-21 15:20:00,97.12,97.12,97.115,97.115,6000000.0
2008-03-21 15:21:00,97.115,97.13,97.115,97.13,14200000.0
2008-03-21 15:22:00,97.13,97.13,97.13,97.13,3000000.0
2008-03-21 15:23:00,97.13,97.13,97.13,97.13,2800000.0
2008-03-21 15:24:00,97.13,97.13,97.13,97.13,4600000.0
2008-03-21 15:25:00,97.13,97.13,97.12,97.125,8400000.0
2008-03-21 15:26:00,97.125,97.125,97.115,97.12,10400000.0
2008-03-21 15:27:00,97.12,97.125,97.115,97.115,11200000.0
2008-03-21 15:28:00,97.115,97.155,97.115,97.155,9800000.0
2008-03-21 15:29:00,97.155,97.17,97.155,97.165,12400000.0
2008-03-21 15:30:00,97.165,97.165,97.165,97.165,10000000.0
2008-03-21 15:31:00,97.165,97.17,97.16,97.17,10800000.0
2008-03-21 15:32:00,97.16,97.195,97.16,97.195,27600000.0
2008-03-21 15:33:00,97.195,97.195,97.185,97.195,8600000.0
2008-03-21 15:34:00,97.195,97.195,97.185,97.195,9200000.0
2008-03-21 15:35:00,97.195,97.195,97.195,97.195,6800000.0
2008-03-21 15:36:00,97.195,97.2,97.195,97.195,8800000.0
2008-03-21 15:37:00,97.195,97.195,97.175,97.175,11200000.0
2008-03-21 15:38:00,97.175,97.18,97.175,97.175,6800000.0
2008-03-21 15:39:00,97.175,97.175,97.175,97.175,9600000.0
2008-03-21 15:40:00,97.175,97.175,97.17,97.175,7600000.0
2008-03-21 15:41:00,97.175,97.2,97.175,97.195,18000000.0
2008-03-21 15:42:00,97.19,97.19,97.18,97.185,10600000.0
2008-03-21 15:43:00,97.185,97.205,97.185,97.195,10600000.0
2008-03-21 15:44:00,97.195,97.205,97.195,97.2,8800000.0
2008-03-21 15:45:00,97.2,97.2,97.175,97.175,14400000.0
2008-03-21 15:46:00,97.175,97.175,97.15,97.15,13200000.0
2008-03-21 15:47:00,97.15,97.165,97.145,97.145,11000000.0
2008-03-21 15:48:00,97.145,97.15,97.14,97.14,15800000.0
2008-03-21 15:49:00,97.14,97.165,97.14,97.145,17000000.0
2008-03-21 15:50:00,97.145,97.15,97.135,97.135,9200000.0
2008-03-21 15:51:00,97.135,97.14,97.135,97.14,7200000.0
2008-03-21 15:52:00,97.14,97.155,97.135,97.155,11600000.0
2008-03-21 15:53:00,97.155,97.165,97.145,97.155,11200000.0
2008-03-21 15:54:00,97.155,97.155,97.155,97.155,6400000.0
2008-03-21 15:55:00,97.155,97.155,97.135,97.135,8800000.0
2008-03-21 15:56:00,97.135,97.145,97.13,97.13,11200000.0
2008-03-21 15:57:00,97.13,97.13,97.115,97.115,7600000.0
2008-03-21 15:58:00,97.115,97.135,97.1,97.105,21600000.0
2008-03-21 15:59:00,97.105,97.105,97.06,97.07,23200000.0
2008-03-21 16:00:00,97.08,97.11,97.065,97.11,14000000.0
2008-03-21 16:01:00,97.11,97.11,97.11,97.11,3200000.0
2008-03-21 16:02:00,97.11,97.11,97.065,97.065,17600000.0
2008-03-21 16:03:00,97.065,97.1,97.065,97.085,16400000.0
2008-03-21 16:04:00,97.085,97.11,97.055,97.055,35300000.0
2008-03-21 16:05:00,97.055,97.07,97.045,97.06,16400000.0
2008-03-21 16:06:00,97.06,97.06,97.01,97.04,26600000.0
2008-03-21 16:07:00,97.04,97.11,97.04,97.095,18000000.0
2008-03-21 16:08:00,97.095,97.115,97.09,97.1,21200000.0
2008-03-21 16:09:00,97.1,97.1,97.09,97.095,8800000.0
2008-03-21 16:10:00,97.095,97.1,97.095,97.1,8000000.0
2008-03-21 16:11:00,97.1,97.105,97.1,97.1,7200000.0
2008-03-21 16:12:00,97.1,97.11,97.1,97.1,9000000.0
2008-03-21 16:13:00,97.1,97.135,97.1,97.135,16400000.0
2008-03-21 16:14:00,97.135,97.14,97.12,97.125,20000000.0
2008-03-21 16:15:00,97.125,97.135,97.125,97.125,14400000.0
2008-03-21 16:16:00,97.125,97.135,97.12,97.135,13600000.0
2008-03-21 16:17:00,97.135,97.16,97.13,97.13,15200000.0
2008-03-21 16:18:00,97.13,97.135,97.125,97.125,7600000.0
2008-03-21 16:19:00,97.125,97.145,97.125,97.145,10800000.0
2008-03-21 16:20:00,97.145,97.15,97.115,97.125,19600000.0
2008-03-21 16:21:00,97.125,97.16,97.125,97.16,18000000.0
2008-03-21 16:22:00,97.17,97.185,97.145,97.175,20600000.0
2008-03-21 16:23:00,97.17,97.175,97.14,97.17,12600000.0
2008-03-21 16:24:00,97.17,97.17,97.155,97.155,10600000.0
2008-03-21 16:25:00,97.155,97.155,97.07,97.08,48400000.0
2008-03-21 16:26:00,97.075,97.09,97.05,97.065,22400000.0
2008-03-21 16:27:00,96.9,96.92,96.9,96.92,6800000.0
2008-03-21 16:29:00,96.91,96.95,96.91,96.94,6800000.0
2008-03-21 16:30:00,96.93,96.95,96.93,96.95,6800000.0
2008-03-21 16:32:00,96.96,96.96,96.93,96.95,6800000.0
2008-03-21 16:33:00,97.13,97.135,97.125,97.125,6800000.0
2008-03-21 16:34:00,97.125,97.125,97.125,97.125,3600000.0
2008-03-21 16:35:00,97.0,97.0,96.97,96.97,23200000.0
2008-03-21 16:36:00,96.99,96.99,96.97,96.97,23200000.0
2008-03-21 16:37:00,97.06,97.09,97.06,97.08,23200000.0
2008-03-21 16:38:00,97.08,97.12,97.08,97.115,10800000.0
2008-03-21 16:39:00,97.115,97.125,97.105,97.11,13200000.0
2008-03-21 16:40:00,97.11,97.11,97.065,97.065,11200000.0
2008-03-21 16:41:00,97.065,97.065,97.035,97.045,7400000.0
2008-03-21 16:42:00,97.045,97.045,97.045,97.045,5600000.0
2008-03-21 16:43:00,97.045,97.055,97.045,97.055,7600000.0
2008-03-21 16:44:00,97.055,97.06,97.045,97.05,11200000.0
2008-03-21 16:45:00,97.05,97.055,97.035,97.045,12000000.0
2008-03-21 16:46:00,97.045,97.045,97.03,97.03,6000000.0
2008-03-21 16:47:00,97.03,97.04,97.02,97.02,13600000.0
2008-03-21 16:48:00,97.02,97.035,96.995,96.995,18400000.0
2008-03-21 16:49:00,96.995,97.01,96.975,96.995,22000000.0
2008-03-21 16:50:00,96.995,97.0,96.985,96.995,22000000.0
2008-03-21 16:51:00,96.995,97.0,96.995,96.995,6400000.0
2008-03-21 16:52:00,96.995,97.005,96.995,97.005,6400000.0
2008-03-21 16:53:00,97.005,97.005,97.005,97.005,5200000.0
2008-03-21 16:54:00,97.005,97.005,97.005,97.005,5200000.0
2008-03-21 16:55:00,97.005,97.03,97.005,97.025,10000000.0
2008-03-21 16:56:00,97.025,97.04,97.015,97.015,8900000.0
2008-03-21 16:57:00,97.015,97.04,97.015,97.04,16400000.0
2008-03-21 16:58:00,97.04,97.06,97.015,97.045,16600000.0
2008-03-21 16:59:00,97.045,97.045,96.87,96.87,41000000.0
2008-03-21 17:00:00,96.87,97.055,96.79,97.0,260500000.0
2008-03-21 17:01:00,97.0,97.03,97.0,97.02,30700000.0
2008-03-21 17:02:00,97.02,97.045,96.97,96.97,10000000.0
2008-03-21 17:03:00,96.97,97.045,96.97,97.0,61500000.0
2008-03-21 17:04:00,96.98,96.995,96.905,96.92,29000000.0
2008-03-21 17:05:00,96.92,96.95,96.92,96.93,14600000.0
2008-03-21 17:06:00,96.93,96.93,96.93,96.93,7800000.0
2008-03-21 17:07:00,96.93,96.985,96.93,96.93,82700000.0
2008-03-21 17:08:00,96.93,96.93,96.93,96.93,4800000.0
2008-03-21 17:09:00,96.93,96.945,96.89,96.89,21100000.0
2008-03-21 17:10:00,96.875,96.93,96.875,96.93,15700000.0
2008-03-21 17:11:00,96.93,96.93,96.91,96.92,7500000.0
2008-03-21 17:12:00,96.92,96.92,96.905,96.905,15700000.0
2008-03-21 17:13:00,96.905,96.915,96.81,96.81,22600000.0
2008-03-21 17:14:00,96.81,96.84,96.805,96.83,7700000.0
2008-03-21 17:15:00,96.83,96.85,96.83,96.85,11600000.0
2008-03-21 17:16:00,96.835,96.905,96.835,96.9,29000000.0
2008-03-21 17:17:00,96.915,96.93,96.91,96.915,11200000.0
2008-03-21 17:18:00,96.915,96.965,96.915,96.965,17200000.0
2008-03-21 17:19:00,96.965,96.965,96.885,96.885,12100000.0
2008-03-21 17:20:00,96.885,96.9,96.885,96.885,8400000.0
2008-03-21 17:21:00,96.885,96.945,96.885,96.945,8400000.0
2008-03-21 17:22:00,96.945,96.95,96.925,96.935,14800000.0
2008-03-21 17:23:00,96.935,96.95,96.92,96.95,14400000.0
2008-03-21 17:24:00,96.95,96.96,96.95,96.955,8000000.0
2008-03-21 17:25:00,96.955,96.955,96.95,96.955,6400000.0
2008-03-21 17:26:00,96.955,96.955,96.89,96.89,5400000.0
2008-03-21 17:27:00,96.89,96.955,96.89,96.935,13200000.0
2008-03-21 17:28:00,96.935,96.94,96.925,96.94,10000000.0
2008-03-21 17:29:00,96.94,96.96,96.93,96.95,14000000.0
2008-03-21 17:30:00,96.945,96.96,96.94,96.955,21200000.0
2008-03-21 17:31:00,96.955,96.96,96.955,96.96,6800000.0
2008-03-21 17:32:00,96.96,96.975,96.945,96.975,14800000.0
2008-03-21 17:33:00,96.975,96.975,96.965,96.975,12400000.0
2008-03-21 17:34:00,96.975,96.985,96.96,96.985,13600000.0
2008-03-21 17:35:00,96.985,96.985,96.975,96.98,8800000.0
2008-03-21 17:36:00,96.98,96.98,96.98,96.98,6400000.0
2008-03-21 17:37:00,96.98,96.98,96.98,96.98,5600000.0
2008-03-21 17:38:00,96.98,96.98,96.955,96.965,9200000.0
2008-03-21 17:39:00,96.965,96.995,96.955,96.99,17200000.0
2008-03-21 17:40:00,96.99,97.025,96.975,97.025,14600000.0
2008-03-21 17:41:00,97.025,97.06,97.025,97.06,8800000.0
2008-03-21 17:42:00,97.06,97.06,96.98,96.99,105200000.0
2008-03-21 17:43:00,96.99,97.01,96.95,96.96,121600000.0
2008-03-21 17:44:00,96.96,97.07,96.96,97.0,18900000.0
2008-03-21 17:45:00,97.0,97.085,97.0,97.03,47100000.0
2008-03-21 17:46:00,97.03,97.06,96.99,96.99,14200000.0
2008-03-21 17:47:00,96.99,97.03,96.99,97.03,22200000.0
2008-03-21 17:48:00,97.03,97.105,97.03,97.105,12900000.0
2008-03-21 17:49:00,97.105,97.11,97.01,97.01,37200000.0
2008-03-21 17:50:00,96.99,97.02,96.97,96.97,65500000.0
2008-03-21 17:51:00,96.99,97.08,96.99,97.08,73100000.0
2008-03-21 17:52:00,97.08,97.08,96.99,97.035,23800000.0
2008-03-21 17:53:00,97.035,97.04,97.035,97.035,7600000.0
2008-03-21 17:54:00,97.035,97.035,97.035,97.035,4800000.0
2008-03-21 17:55:00,97.035,97.035,97.03,97.03,5600000.0
2008-03-21 17:56:00,97.02,97.04,97.02,97.04,21200000.0
2008-03-21 17:57:00,97.04,97.05,97.035,97.035,10800000.0
2008-03-21 17:58:00,97.035,97.075,97.035,97.06,15600000.0
2008-03-21 17:59:00,97.06,97.06,97.06,97.06,6800000.0
2008-03-21 18:00:00,97.06,97.07,97.045,97.065,16000000.0
2008-03-21 18:01:00,97.065,97.065,96.95,96.99,22600000.0
2008-03-21 18:02:00,96.99,96.99,96.96,96.98,17900000.0
2008-03-21 18:03:00,96.95,96.95,96.95,96.95,28200000.0
2008-03-21 18:04:00,96.97,97.005,96.91,96.91,28200000.0
2008-03-21 18:05:00,96.98,96.98,96.95,96.98,18900000.0
2008-03-21 18:06:00,96.98,96.98,96.95,96.98,11700000.0
2008-03-21 18:07:00,96.98,96.98,96.98,96.98,14700000.0
2008-03-21 18:08:00,96.98,97.025,96.98,97.02,11400000.0
2008-03-21 18:09:00,97.02,97.02,97.02,97.02,6000000.0
2008-03-21 18:10:00,97.02,97.02,97.02,97.02,6000000.0
2008-03-21 18:11:00,97.02,97.02,97.02,97.02,7600000.0
2008-03-21 18:12:00,97.02,97.02,97.02,97.02,6800000.0
2008-03-21 18:13:00,97.02,97.02,97.0,97.015,13200000.0
2008-03-21 18:14:00,97.015,97.015,97.01,97.01,6000000.0
2008-03-21 18:15:00,97.01,97.01,97.01,97.01,7200000.0
2008-03-21 18:16:00,97.01,97.01,97.01,97.01,5600000.0
2008-03-21 18:17:00,97.01,97.01,97.0,97.0,7200000.0
2008-03-21 18:18:00,97.0,97.0,97.0,97.0,5200000.0
2008-03-21 18:19:00,97.0,97.0,97.0,97.0,5200000.0
2008-03-21 18:20:00,97.0,97.0,97.0,97.0,7600000.0
2008-03-21 18:21:00,97.0,97.0,97.0,97.0,5600000.0
2008-03-21 18:22:00,97.0,97.0,97.0,97.0,5600000.0
2008-03-21 18:23:00,97.0,97.0,96.99,96.99,8000000.0
2008-03-21 18:24:00,96.99,96.99,96.985,96.99,8400000.0
2008-03-21 18:25:00,96.99,96.995,96.98,96.995,11600000.0
2008-03-21 18:26:00,96.995,96.995,96.89,96.89,19800000.0
2008-03-21 18:27:00,96.91,96.92,96.91,96.92,24200000.0
2008-03-21 18:28:00,96.92,96.96,96.92,96.96,25400000.0
2008-03-21 18:29:00,96.96,96.99,96.93,96.93,32100000.0
2008-03-21 18:30:00,96.93,96.97,96.93,96.955,10600000.0
2008-03-21 18:31:00,96.955,96.975,96.955,96.97,11400000.0
2008-03-21 18:32:00,96.97,96.97,96.965,96.97,6400000.0
2008-03-21 18:33:00,96.97,96.97,96.955,96.965,12800000.0
2008-03-21 18:34:00,96.965,96.98,96.965,96.98,8000000.0
2008-03-21 18:35:00,96.98,96.98,96.97,96.97,7200000.0
2008-03-21 18:36:00,96.97,96.97,96.97,96.97,5600000.0
2008-03-21 18:37:00,96.97,96.98,96.97,96.98,7600000.0
2008-03-21 18:38:00,96.98,96.98,96.975,96.975,6800000.0
2008-03-21 18:39:00,96.975,96.975,96.975,96.975,5600000.0
2008-03-21 18:40:00,96.975,96.985,96.975,96.985,7600000.0
2008-03-21 18:41:00,96.985,96.985,96.985,96.985,5600000.0
2008-03-21 18:42:00,96.985,96.985,96.985,96.985,5600000.0
2008-03-21 18:43:00,96.985,96.985,96.975,96.975,7600000.0
2008-03-21 18:44:00,96.97,96.975,96.97,96.975,9200000.0
2008-03-21 18:45:00,96.975,96.975,96.975,96.975,5200000.0
2008-03-21 18:46:00,96.975,96.975,96.975,96.975,5600000.0
2008-03-21 18:47:00,96.975,96.99,96.965,96.965,13600000.0
2008-03-21 18:48:00,96.98,96.98,96.98,96.98,6000000.0
2008-03-21 18:49:00,96.98,97.01,96.98,97.0,14800000.0
2008-03-21 18:50:00,97.0,97.0,96.91,96.94,35000000.0
2008-03-21 18:51:00,96.94,96.94,96.925,96.925,9200000.0
2008-03-21 18:52:00,96.925,96.955,96.92,96.92,12400000.0
2008-03-21 18:53:00,96.92,96.92,96.895,96.9,12600000.0
2008-03-21 18:54:00,96.9,96.9,96.885,96.89,15400000.0
2008-03-21 18:55:00,96.89,96.89,96.87,96.875,10800000.0
2008-03-21 18:56:00,96.875,96.925,96.87,96.925,17600000.0
2008-03-21 18:57:00,96.925,96.93,96.925,96.925,8400000.0
2008-03-21 18:58:00,96.925,96.93,96.895,96.91,13900000.0
2008-03-21 18:59:00,96.9,96.96,96.9,96.935,15600000.0
2008-03-21 19:00:00,96.945,96.96,96.93,96.96,7200000.0
2008-03-21 19:01:00,96.9,96.95,96.9,96.95,53000000.0
2008-03-21 19:02:00,96.95,96.96,96.94,96.94,14000000.0
2008-03-21 19:03:00,96.955,96.98,96.955,96.97,17200000.0
2008-03-21 19:04:00,96.97,96.99,96.97,96.985,14000000.0
2008-03-21 19:05:00,96.985,96.985,96.985,96.985,8400000.0
2008-03-21 19:06:00,96.985,96.99,96.985,96.985,10400000.0
2008-03-21 19:07:00,96.985,96.985,96.955,96.96,14200000.0
2008-03-21 19:08:00,96.96,96.97,96.955,96.955,19600000.0
2008-03-21 19:09:00,96.955,96.955,96.9,96.9,14600000.0
2008-03-21 19:10:00,96.9,96.9,96.9,96.9,3600000.0
2008-03-21 19:11:00,96.9,96.92,96.89,96.92,8000000.0
2008-03-21 19:12:00,96.92,96.92,96.92,96.92,5600000.0
2008-03-21 19:13:00,96.92,96.92,96.92,96.92,6000000.0
2008-03-21 19:14:00,96.92,96.92,96.915,96.915,8000000.0
2008-03-21 19:15:00,96.915,96.915,96.915,96.915,5600000.0
2008-03-21 19:16:00,96.915,96.915,96.915,96.915,7200000.0
2008-03-21 19:17:00,96.915,96.985,96.915,96.96,16600000.0
2008-03-21 19:18:00,96.96,97.02,96.96,96.98,24200000.0
2008-03-21 19:19:00,96.995,97.02,96.98,97.02,19100000.0
2008-03-21 19:20:00,97.04,97.045,96.98,96.98,14400000.0
2008-03-21 19:21:00,97.03,97.05,97.03,97.045,15800000.0
2008-03-21 19:22:00,97.045,97.08,97.0,97.05,15000000.0
2008-03-21 19:23:00,97.05,97.05,96.97,96.99,11400000.0
2008-03-21 19:24:00,96.99,96.995,96.99,96.995,6600000.0
2008-03-21 19:25:00,96.99,97.06,96.99,97.05,23600000.0
2008-03-21 19:26:00,97.045,97.055,97.045,97.045,6800000.0
2008-03-21 19:27:00,97.045,97.06,96.995,96.995,9800000.0
2008-03-21 19:28:00,96.995,97.0,96.995,97.0,7400000.0
2008-03-21 19:29:00,97.0,97.0,96.98,96.995,14600000.0
2008-03-21 19:30:00,97.0,97.02,97.0,97.0,9000000.0
2008-03-21 19:31:00,97.0,97.0,96.98,97.0,7800000.0
2008-03-21 19:32:00,97.0,97.0,96.99,97.0,12100000.0
2008-03-21 19:33:00,97.0,97.06,97.0,97.055,9200000.0
2008-03-21 19:34:00,97.055,97.055,97.045,97.05,12400000.0
2008-03-21 19:35:00,97.05,97.05,97.05,97.05,5600000.0
2008-03-21 19:36:00,97.05,97.05,97.03,97.04,6000000.0
2008-03-21 19:37:00,97.04,97.04,97.04,97.04,3000000.0
2008-03-21 19:38:00,97.075,97.075,97.075,97.075,5600000.0
2008-03-21 19:39:00,97.075,97.075,97.075,97.075,5600000.0
2008-03-21 19:40:00,97.075,97.075,97.075,97.075,4800000.0
2008-03-21 19:41:00,97.075,97.08,97.075,97.075,5200000.0
2008-03-21 19:42:00,97.075,97.075,97.045,97.045,8400000.0
2008-03-21 19:43:00,97.045,97.08,97.02,97.04,16000000.0
2008-03-21 19:44:00,97.04,97.04,97.02,97.02,8000000.0
2008-03-21 19:45:00,97.02,97.03,97.02,97.03,4000000.0
2008-03-21 19:46:00,97.03,97.03,97.015,97.015,4000000.0
2008-03-21 19:47:00,97.015,97.015,97.015,97.015,5200000.0
2008-03-21 19:48:00,97.015,97.015,97.015,97.015,5200000.0
2008-03-21 19:49:00,97.015,97.05,97.015,97.05,5800000.0
2008-03-21 19:50:00,97.05,97.05,97.05,97.05,2800000.0
2008-03-21 19:51:00,97.05,97.05,96.98,97.005,17900000.0
2008-03-21 19:52:00,97.0,97.02,96.995,97.02,13500000.0
2008-03-21 19:53:00,97.02,97.03,97.005,97.02,31000000.0
2008-03-21 19:54:00,97.02,97.04,97.02,97.03,39200000.0
2008-03-21 19:55:00,97.03,97.03,97.03,97.03,3200000.0
2008-03-21 19:56:00,97.03,97.03,97.03,97.03,2400000.0
2008-03-21 19:57:00,97.03,97.04,97.02,97.02,19400000.0
2008-03-21 19:58:00,97.02,97.02,97.02,97.02,2600000.0
2008-03-21 19:59:00,97.02,97.02,97.02,97.02,2400000.0
2008-03-21 20:00:00,97.02,97.06,97.02,97.06,1600000.0
2008-03-21 20:01:00,97.12,97.12,97.11,97.11,1600000.0
2008-03-21 20:02:00,96.97,96.98,96.97,96.98,1600000.0
2008-03-21 20:03:00,96.98,96.98,96.96,96.96,5600000.0
2008-03-21 20:04:00,96.96,96.99,96.94,96.94,8400000.0
2008-03-21 20:05:00,96.94,97.01,96.94,97.005,19000000.0
2008-03-21 20:06:00,97.005,97.005,96.975,96.99,21200000.0
2008-03-21 20:07:00,96.99,96.995,96.99,96.995,6000000.0
2008-03-21 20:08:00,96.995,97.0,96.985,96.985,14400000.0
2008-03-21 20:09:00,96.985,96.99,96.98,96.985,11200000.0
2008-03-21 20:10:00,96.985,96.99,96.98,96.985,10000000.0
2008-03-21 20:11:00,96.985,96.985,96.985,96.985,4800000.0
2008-03-21 20:12:00,96.985,96.985,96.985,96.985,4800000.0
2008-03-21 20:13:00,96.985,96.995,96.985,96.995,6800000.0
2008-03-21 20:14:00,96.995,97.0,96.995,97.0,6000000.0
2008-03-21 20:15:00,97.0,97.0,97.0,97.0,5200000.0
2008-03-21 20:16:00,97.0,97.0,97.0,97.0,4800000.0
2008-03-21 20:17:00,97.0,97.0,97.0,97.0,4800000.0
2008-03-21 20:18:00,97.0,97.03,96.985,97.03,19600000.0
2008-03-21 20:19:00,97.03,97.11,97.015,97.11,43500000.0
2008-03-21 20:20:00,97.11,97.11,97.095,97.105,9200000.0
2008-03-21 20:21:00,97.105,97.105,97.105,97.105,5600000.0
2008-03-21 20:22:00,97.105,97.11,97.105,97.105,11600000.0
2008-03-21 20:23:00,97.105,97.11,97.105,97.11,9600000.0
2008-03-21 20:24:00,97.11,97.11,97.11,97.11,8000000.0
2008-03-21 20:25:00,97.11,97.11,97.11,97.11,4200000.0
2008-03-21 20:26:00,97.11,97.11,97.04,97.04,19000000.0
2008-03-21 20:28:00,97.05,97.11,97.05,97.11,2600000.0
2008-03-21 20:29:00,97.16,97.16,97.11,97.12,9800000.0
2008-03-21 20:30:00,97.12,97.12,97.12,97.12,4000000.0
2008-03-21 20:31:00,97.12,97.14,97.07,97.1,36800000.0
2008-03-21 20:32:00,97.1,97.1,97.1,97.1,2400000.0
2008-03-21 20:33:00,97.1,97.1,97.1,97.1,2400000.0
2008-03-21 20:34:00,97.1,97.1,97.1,97.1,3400000.0
2008-03-21 20:35:00,97.1,97.125,97.1,97.125,8600000.0
2008-03-21 20:36:00,97.125,97.135,97.125,97.13,6800000.0
2008-03-21 20:37:00,97.125,97.13,97.12,97.13,8800000.0
2008-03-21 20:38:00,97.13,97.13,97.13,97.13,5600000.0
2008-03-21 20:39:00,97.13,97.135,97.13,97.135,5600000.0
2008-03-21 20:40:00,97.135,97.135,97.135,97.135,4800000.0
2008-03-21 20:41:00,97.135,97.135,97.135,97.135,4800000.0
2008-03-21 20:42:00,97.135,97.135,97.13,97.13,4000000.0
2008-03-21 20:43:00,97.13,97.13,97.13,97.13,4000000.0
2008-03-21 20:44:00,97.13,97.13,97.13,97.13,5600000.0
2008-03-21 20:45:00,97.13,97.13,97.13,97.13,5600000.0
2008-03-21 20:46:00,97.13,97.135,97.13,97.135,6000000.0
2008-03-21 20:47:00,97.135,97.14,97.13,97.135,10400000.0
2008-03-21 20:48:00,97.135,97.135,97.135,97.135,5600000.0
2008-03-21 20:49:00,97.135,97.135,97.13,97.135,7600000.0
2008-03-21 20:50:00,97.135,97.135,97.135,97.135,5200000.0
2008-03-21 20:51:00,97.15,97.15,97.135,97.14,13600000.0
2008-03-21 20:52:00,97.14,97.14,97.13,97.13,9600000.0
2008-03-21 20:53:00,97.13,97.13,97.13,97.13,5200000.0
2008-03-21 20:54:00,97.13,97.13,97.13,97.13,4800000.0
2008-03-21 20:55:00,97.13,97.13,97.13,97.13,4800000.0
2008-03-21 20:56:00,97.13,97.14,97.13,97.14,6400000.0
2008-03-21 20:57:00,97.14,97.14,97.14,97.14,4800000.0
2008-03-21 20:58:00,97.14,97.14,97.14,97.14,4800000.0
2008-03-21 20:59:00,97.14,97.14,97.07,97.07,16700000.0
2008-03-21 21:00:00,97.07,97.07,97.07,97.07,92500000.0
2008-03-21 21:01:00,97.1,97.1,97.08,97.09,92500000.0
2008-03-21 21:02:00,97.1,97.1,97.09,97.09,92500000.0
2008-03-21 21:03:00,97.08,97.09,97.07,97.07,92500000.0
2008-03-21 21:04:00,97.1,97.17,97.1,97.14,92500000.0
2008-03-21 21:05:00,97.13,97.13,97.11,97.12,92500000.0
2008-03-21 21:06:00,97.14,97.14,97.14,97.14,92500000.0
2008-03-21 21:07:00,97.16,97.16,97.16,97.16,92500000.0
2008-03-21 21:08:00,97.13,97.15,97.13,97.14,92500000.0
2008-03-21 21:09:00,97.17,97.17,97.17,97.17,92500000.0
2008-03-21 21:10:00,97.15,97.16,97.15,97.16,92500000.0
2008-03-21 21:11:00,97.15,97.15,97.15,97.15,92500000.0
2008-03-21 21:14:00,97.14,97.14,97.14,97.14,92500000.0
2008-03-21 21:15:00,97.15,97.15,97.15,97.15,92500000.0
2008-03-21 21:18:00,97.16,97.16,97.13,97.13,92500000.0
2008-03-21 21:19:00,97.14,97.14,97.14,97.14,92500000.0
2008-03-21 21:20:00,97.17,97.17,97.14,97.14,92500000.0
2008-03-21 21:21:00,97.16,97.16,97.16,97.16,92500000.0
2008-03-21 21:23:00,97.15,97.15,97.15,97.15,92500000.0
2008-03-21 21:24:00,97.18,97.18,97.16,97.16,92500000.0
2008-03-21 21:25:00,97.18,97.18,97.16,97.16,92500000.0
2008-03-21 21:26:00,97.19,97.19,97.19,97.19,92500000.0
2008-03-21 21:27:00,97.17,97.17,97.17,97.17,92500000.0
2008-03-21 21:29:00,97.1,97.13,97.07,97.13,92500000.0
2008-03-21 21:30:00,97.13,97.145,97.13,97.145,1600000.0
2008-03-21 21:31:00,97.11,97.14,97.11,97.13,17200000.0
2008-03-21 21:32:00,97.13,97.14,97.06,97.1,82200000.0
2008-03-21 21:33:00,97.1,97.1,97.1,97.1,24000000.0
2008-03-21 21:34:00,97.06,97.06,97.06,97.06,41500000.0
2008-03-21 21:35:00,97.06,97.095,97.06,97.095,39600000.0
2008-03-21 21:36:00,97.095,97.105,97.085,97.085,10400000.0
2008-03-21 21:37:00,97.085,97.09,97.085,97.085,7200000.0
2008-03-21 21:38:00,97.085,97.09,97.085,97.09,6000000.0
2008-03-21 21:39:00,97.09,97.115,97.09,97.1,14000000.0
2008-03-21 21:40:00,97.1,97.1,97.07,97.07,99000000.0
2008-03-21 21:41:00,97.26,97.26,97.23,97.23,1000000.0
2008-03-21 21:42:00,97.26,97.26,97.26,97.26,1000000.0
2008-03-21 21:43:00,97.1,97.1,97.1,97.1,1000000.0
2008-03-21 21:44:00,97.08,97.12,97.08,97.12,44300000.0
2008-03-21 21:45:00,97.03,97.03,97.03,97.03,33200000.0
2008-03-21 21:46:00,97.03,97.03,97.03,97.03,124500000.0
2008-03-21 21:47:00,97.03,97.03,97.03,97.03,116200000.0
2008-03-21 21:48:00,97.03,97.07,97.03,97.065,36500000.0
2008-03-21 21:49:00,97.065,97.065,97.045,97.065,7600000.0
2008-03-21 21:50:00,97.055,97.1,97.055,97.06,13500000.0
2008-03-21 21:51:00,97.06,97.06,97.06,97.06,2600000.0
2008-03-21 21:52:00,97.06,97.06,97.06,97.06,5400000.0
2008-03-21 21:53:00,97.055,97.055,96.99,97.045,22100000.0
2008-03-21 21:54:00,97.045,97.045,97.045,97.045,6400000.0
2008-03-21 21:55:00,97.045,97.045,97.045,97.045,5600000.0
2008-03-21 21:56:00,97.045,97.045,97.045,97.045,7200000.0
2008-03-21 21:57:00,97.045,97.045,97.045,97.045,4800000.0
2008-03-21 21:58:00,97.045,97.045,97.04,97.04,4200000.0
2008-03-21 21:59:00,97.04,97.06,97.04,97.06,7000000.0
2008-03-21 22:00:00,97.06,97.07,97.06,97.06,8800000.0
2008-03-21 22:01:00,97.06,97.06,97.045,97.06,9000000.0
2008-03-21 22:02:00,97.06,97.06,97.06,97.06,5600000.0
2008-03-21 22:03:00,97.06,97.08,97.05,97.08,5600000.0
2008-03-21 22:04:00,97.08,97.16,97.08,97.12,24200000.0
2008-03-21 22:05:00,97.12,97.12,97.12,97.12,14400000.0
2008-03-21 22:12:00,97.1,97.1,97.1,97.1,3000000.0
2008-03-21 22:13:00,97.1,97.1,97.1,97.1,3600000.0
2008-03-21 22:14:00,97.1,97.1,97.1,97.1,3800000.0
2008-03-21 22:15:00,97.1,97.1,97.1,97.1,3000000.0
2008-03-21 22:16:00,97.1,97.1,97.1,97.1,2600000.0
2008-03-21 22:17:00,97.1,97.1,97.1,97.1,800000.0
2008-03-21 22:20:00,97.14,97.16,97.1,97.13,22800000.0
2008-03-21 22:24:00,97.13,97.13,97.13,97.13,200000.0
2008-03-21 22:29:00,97.16,97.16,97.16,97.16,1400000.0
2008-03-21 22:30:00,97.17,97.17,97.17,97.17,400000.0
2008-03-21 22:31:00,97.25,97.29,97.25,97.29,800000.0
2008-03-21 22:32:00,97.14,97.14,97.14,97.14,600000.0
2008-03-21 22:33:00,97.14,97.14,97.14,97.14,600000.0
2008-03-21 22:35:00,97.28,97.28,97.28,97.28,8100000.0
2008-03-21 22:44:00,97.18,97.18,97.175,97.175,40900000.0
2008-03-21 22:53:00,97.22,97.22,97.19,97.19,72900000.0
2008-03-21 22:54:00,97.19,97.19,97.19,97.19,105300000.0
2008-03-24 00:00:00,96.96,96.97,96.96,96.97,4800000.0
2008-03-24 00:01:00,96.96,96.96,96.96,96.96,4800000.0
2008-03-24 00:02:00,96.97,96.97,96.97,96.97,4800000.0
2008-03-24 00:06:00,96.96,96.97,96.96,96.97,4800000.0
2008-03-24 00:07:00,96.815,96.815,96.81,96.815,4800000.0
2008-03-24 00:08:00,96.815,96.815,96.8,96.81,129700000.0
2008-03-24 00:09:00,96.81,96.82,96.8,96.81,236600000.0
2008-03-24 00:10:00,96.81,96.88,96.81,96.88,40600000.0
2008-03-24 00:11:00,96.84,96.85,96.84,96.85,3000000.0
2008-03-24 00:12:00,96.85,96.85,96.85,96.85,2500000.0
2008-03-24 00:13:00,96.83,96.83,96.83,96.83,4000000.0
2008-03-24 00:14:00,97.06,97.06,97.04,97.04,266100000.0
2008-03-24 00:16:00,97.03,97.03,97.0,97.03,266100000.0
2008-03-24 00:17:00,96.89,96.9,96.89,96.9,266100000.0
2008-03-24 00:18:00,96.9,96.9,96.88,96.885,239100000.0
2008-03-24 00:19:00,96.885,96.89,96.88,96.88,265400000.0
2008-03-24 00:20:00,96.88,96.88,96.88,96.88,102000000.0
2008-03-24 00:21:00,96.88,96.93,96.88,96.91,136700000.0
2008-03-24 00:22:00,97.02,97.02,97.02,97.02,94200000.0
2008-03-24 00:23:00,96.89,96.9,96.89,96.9,94200000.0
2008-03-24 00:24:00,96.9,96.95,96.9,96.92,319000000.0
2008-03-24 00:25:00,96.92,96.92,96.895,96.91,139700000.0
2008-03-24 00:26:00,96.91,96.91,96.9,96.9,41000000.0
2008-03-24 00:27:00,97.05,97.05,97.03,97.03,206000000.0
2008-03-24 00:28:00,96.93,97.01,96.93,96.98,206000000.0
2008-03-24 00:29:00,96.98,96.98,96.92,96.97,29700000.0
2008-03-24 00:30:00,96.97,96.97,96.97,96.97,46500000.0
2008-03-24 00:31:00,96.97,96.97,96.93,96.93,319400000.0
2008-03-24 00:32:00,96.93,96.95,96.92,96.95,284900000.0
2008-03-24 00:33:00,96.95,97.0,96.95,96.96,347400000.0
2008-03-24 00:34:00,96.96,96.96,96.96,96.96,187000000.0
2008-03-24 00:35:00,96.96,96.96,96.96,96.96,170000000.0
2008-03-24 00:36:00,96.96,96.96,96.96,96.96,48000000.0
2008-03-24 00:37:00,96.96,96.96,96.96,96.96,273500000.0
2008-03-24 00:38:00,96.96,96.96,96.92,96.94,84400000.0
2008-03-24 00:39:00,96.94,96.94,96.94,96.94,12500000.0
2008-03-24 00:40:00,96.94,96.95,96.92,96.92,29700000.0
2008-03-24 00:41:00,96.92,96.92,96.92,96.92,8000000.0
2008-03-24 00:42:00,96.92,96.96,96.92,96.96,25800000.0
2008-03-24 00:43:00,96.96,96.97,96.96,96.97,7500000.0
2008-03-24 00:44:00,96.97,97.0,96.97,97.0,70600000.0
2008-03-24 00:45:00,97.0,97.01,96.97,96.995,24200000.0
2008-03-24 00:46:00,96.995,97.02,96.97,97.01,60900000.0
2008-03-24 00:47:00,97.01,97.02,97.01,97.02,12500000.0
2008-03-24 00:48:00,97.02,97.05,97.02,97.02,160900000.0
2008-03-24 00:49:00,97.02,97.02,97.01,97.01,9500000.0
2008-03-24 00:50:00,97.01,97.02,97.0,97.0,10000000.0
2008-03-24 00:51:00,97.0,97.01,97.0,97.01,13000000.0
2008-03-24 00:52:00,97.01,97.01,97.01,97.01,10000000.0
2008-03-24 00:53:00,97.01,97.01,96.97,96.97,16500000.0
2008-03-24 00:54:00,96.97,96.99,96.96,96.96,51900000.0
2008-03-24 00:55:00,96.96,96.97,96.95,96.95,65700000.0
2008-03-24 00:56:00,96.95,96.96,96.93,96.96,48400000.0
2008-03-24 00:57:00,96.96,96.96,96.96,96.96,13000000.0
2008-03-24 00:58:00,96.96,96.97,96.96,96.97,8500000.0
2008-03-24 00:59:00,96.97,96.98,96.97,96.98,8500000.0
2008-03-24 01:00:00,96.98,96.98,96.94,96.95,18500000.0
2008-03-24 01:01:00,96.95,96.95,96.94,96.94,16400000.0
2008-03-24 01:02:00,96.94,96.94,96.94,96.94,39500000.0
2008-03-24 01:03:00,96.94,96.94,96.94,96.94,102000000.0
2008-03-24 01:04:00,96.94,96.94,96.94,96.94,102000000.0
2008-03-24 01:05:00,96.94,96.94,96.94,96.94,119000000.0
2008-03-24 01:06:00,96.95,96.98,96.95,96.98,40500000.0
2008-03-24 01:07:00,96.98,97.005,96.96,97.005,17800000.0
2008-03-24 01:08:00,96.98,97.0,96.98,96.98,24300000.0
2008-03-24 01:09:00,96.98,96.985,96.98,96.985,25000000.0
2008-03-24 01:10:00,96.985,97.02,96.985,96.99,117200000.0
2008-03-24 01:11:00,96.99,97.01,96.985,97.01,205700000.0
2008-03-24 01:12:00,97.01,97.02,97.01,97.02,186700000.0
2008-03-24 01:13:00,97.02,97.04,97.02,97.04,247300000.0
2008-03-24 01:14:00,97.04,97.04,97.01,97.01,382200000.0
2008-03-24 01:15:00,97.01,97.01,97.01,97.01,187600000.0
2008-03-24 01:16:00,97.01,97.01,96.97,97.0,386300000.0
2008-03-24 01:17:00,97.0,97.0,97.0,97.0,127500000.0
2008-03-24 01:18:00,97.0,97.0,97.0,97.0,131100000.0
2008-03-24 01:19:00,97.0,97.0,97.0,97.0,155200000.0
2008-03-24 01:20:00,97.0,97.01,96.99,97.0,384200000.0
2008-03-24 01:21:00,97.0,97.0,97.0,97.0,102000000.0
2008-03-24 01:22:00,97.0,97.0,97.0,97.0,174600000.0
2008-03-24 01:23:00,97.0,97.0,96.98,96.98,163300000.0
2008-03-24 01:24:00,96.98,96.99,96.98,96.98,147300000.0
2008-03-24 01:25:00,96.98,97.03,96.98,97.02,302800000.0
2008-03-24 01:26:00,97.02,97.02,97.0,97.01,159400000.0
2008-03-24 01:27:00,97.01,97.01,97.01,97.01,165600000.0
2008-03-24 01:28:00,97.01,97.03,97.01,97.01,356000000.0
2008-03-24 01:29:00,97.01,97.01,97.01,97.01,164900000.0
2008-03-24 01:30:00,97.02,97.02,97.02,97.02,89500000.0
2008-03-24 01:31:00,97.02,97.05,97.02,97.03,207800000.0
2008-03-24 01:32:00,97.03,97.04,97.03,97.04,171600000.0
2008-03-24 01:33:00,97.04,97.04,97.04,97.04,19200000.0
2008-03-24 01:34:00,97.04,97.04,97.03,97.03,44700000.0
2008-03-24 01:35:00,97.03,97.03,97.03,97.03,121200000.0
2008-03-24 01:36:00,97.03,97.04,97.02,97.03,182300000.0
2008-03-24 01:37:00,97.03,97.03,97.02,97.02,150600000.0
2008-03-24 01:38:00,97.02,97.03,97.02,97.02,201900000.0
2008-03-24 01:39:00,97.02,97.03,96.99,97.02,291100000.0
2008-03-24 01:40:00,97.02,97.04,97.02,97.03,161300000.0
2008-03-24 01:41:00,97.03,97.04,97.03,97.03,173000000.0
2008-03-24 01:42:00,97.03,97.04,96.99,96.99,283000000.0
2008-03-24 01:43:00,96.99,97.0,96.99,96.99,105000000.0
2008-03-24 01:44:00,96.99,97.03,96.99,97.03,88700000.0
2008-03-24 01:45:00,97.03,97.03,96.98,97.02,152000000.0
2008-03-24 01:46:00,97.02,97.02,96.99,97.02,68400000.0
2008-03-24 01:47:00,97.02,97.04,96.95,97.0,122600000.0
2008-03-24 01:48:00,97.0,97.03,96.98,97.02,123300000.0
2008-03-24 01:49:00,97.02,97.02,97.02,97.02,24000000.0
2008-03-24 01:50:00,97.02,97.02,97.01,97.02,45600000.0
2008-03-24 01:51:00,97.02,97.04,97.01,97.04,70200000.0
2008-03-24 01:52:00,97.04,97.06,97.04,97.05,66600000.0
2008-03-24 01:53:00,97.05,97.05,96.99,96.99,195700000.0
2008-03-24 01:54:00,96.99,96.99,96.99,96.99,124900000.0
2008-03-24 01:55:00,96.99,97.01,96.98,96.98,36500000.0
2008-03-24 01:56:00,96.98,97.05,96.98,97.0,183100000.0
2008-03-24 01:57:00,97.0,97.04,97.0,97.03,456100000.0
2008-03-24 01:58:00,97.04,97.05,97.02,97.05,431800000.0
2008-03-24 01:59:00,97.05,97.06,97.05,97.06,328600000.0
2008-03-24 02:00:00,97.06,97.07,97.04,97.06,297700000.0
2008-03-24 02:01:00,97.06,97.09,97.06,97.07,253900000.0
2008-03-24 02:02:00,97.07,97.07,97.07,97.07,216600000.0
2008-03-24 02:03:00,97.07,97.09,97.06,97.08,395600000.0
2008-03-24 02:04:00,97.08,97.1,97.08,97.08,363800000.0
2008-03-24 02:05:00,97.08,97.09,97.07,97.08,195900000.0
2008-03-24 02:06:00,97.08,97.09,97.07,97.08,386700000.0
2008-03-24 02:07:00,97.08,97.1,97.07,97.09,345200000.0
2008-03-24 02:08:00,97.09,97.1,97.09,97.09,299400000.0
2008-03-24 02:09:00,97.09,97.09,97.08,97.08,216100000.0
2008-03-24 02:10:00,97.08,97.09,97.07,97.07,281200000.0
2008-03-24 02:11:00,97.07,97.08,97.07,97.08,153100000.0
2008-03-24 02:12:00,97.08,97.11,97.07,97.11,91000000.0
2008-03-24 02:13:00,97.11,97.16,97.11,97.15,130200000.0
2008-03-24 02:14:00,97.15,97.15,97.15,97.15,7100000.0
2008-03-24 02:15:00,97.15,97.15,97.15,97.15,9200000.0
2008-03-24 02:16:00,97.15,97.17,97.15,97.17,26700000.0
2008-03-24 02:17:00,97.17,97.17,97.17,97.17,9600000.0
2008-03-24 02:18:00,97.17,97.175,97.16,97.16,13600000.0
2008-03-24 02:19:00,97.16,97.18,97.16,97.18,29200000.0
2008-03-24 02:20:00,97.18,97.18,97.17,97.17,7400000.0
2008-03-24 02:21:00,97.17,97.175,97.17,97.175,15600000.0
2008-03-24 02:22:00,97.175,97.175,97.17,97.17,8800000.0
2008-03-24 02:23:00,97.17,97.17,97.17,97.17,4800000.0
2008-03-24 02:24:00,97.17,97.17,97.16,97.16,7000000.0
2008-03-24 02:25:00,97.16,97.17,97.16,97.17,6800000.0
2008-03-24 02:26:00,97.17,97.18,97.13,97.14,33800000.0
2008-03-24 02:27:00,97.14,97.14,97.13,97.14,63600000.0
2008-03-24 02:28:00,97.14,97.18,97.13,97.17,338800000.0
2008-03-24 02:29:00,97.17,97.17,97.16,97.17,229600000.0
2008-03-24 02:30:00,97.17,97.17,97.16,97.17,450100000.0
2008-03-24 02:31:00,97.17,97.2,97.17,97.19,494700000.0
2008-03-24 02:32:00,97.19,97.2,97.185,97.19,257800000.0
2008-03-24 02:33:00,97.19,97.21,97.19,97.19,419200000.0
2008-03-24 02:34:00,97.19,97.22,97.19,97.22,382100000.0
2008-03-24 02:35:00,97.22,97.27,97.22,97.27,229300000.0
2008-03-24 02:36:00,97.27,97.27,97.23,97.26,237300000.0
2008-03-24 02:37:00,97.26,97.29,97.25,97.25,77400000.0
2008-03-24 02:38:00,97.25,97.25,97.23,97.23,105200000.0
2008-03-24 02:39:00,97.23,97.24,97.21,97.22,30400000.0
2008-03-24 02:40:00,97.215,97.22,97.2,97.22,75400000.0
2008-03-24 02:41:00,97.22,97.23,97.22,97.22,16600000.0
2008-03-24 02:42:00,97.22,97.22,97.2,97.21,19000000.0
2008-03-24 02:43:00,97.21,97.24,97.21,97.24,11200000.0
2008-03-24 02:44:00,97.24,97.24,97.23,97.23,7000000.0
2008-03-24 02:45:00,97.23,97.24,97.23,97.24,22200000.0
2008-03-24 02:46:00,97.24,97.24,97.22,97.24,35900000.0
2008-03-24 02:47:00,97.24,97.24,97.24,97.24,13500000.0
2008-03-24 02:48:00,97.24,97.24,97.24,97.24,19800000.0
2008-03-24 02:49:00,97.24,97.24,97.24,97.24,15300000.0
2008-03-24 02:50:00,97.24,97.24,97.23,97.23,5800000.0
2008-03-24 02:51:00,97.23,97.23,97.2,97.21,13100000.0
2008-03-24 02:52:00,97.21,97.21,97.19,97.2,13600000.0
2008-03-24 02:53:00,97.2,97.22,97.2,97.22,17400000.0
2008-03-24 02:54:00,97.22,97.22,97.16,97.16,23500000.0
2008-03-24 02:55:00,97.16,97.17,97.15,97.16,17600000.0
2008-03-24 02:56:00,97.16,97.18,97.15,97.16,25400000.0
2008-03-24 02:57:00,97.16,97.16,97.1,97.11,29000000.0
2008-03-24 02:58:00,97.11,97.14,97.11,97.14,34100000.0
2008-03-24 02:59:00,97.14,97.16,97.13,97.155,18200000.0
2008-03-24 03:00:00,97.155,97.16,97.12,97.16,41200000.0
2008-03-24 03:01:00,97.16,97.18,97.145,97.15,41600000.0
2008-03-24 03:02:00,97.15,97.17,97.15,97.16,22400000.0
2008-03-24 03:03:00,97.155,97.18,97.15,97.16,29500000.0
2008-03-24 03:04:00,97.16,97.18,97.14,97.17,26200000.0
2008-03-24 03:05:00,97.16,97.16,97.15,97.15,16600000.0
2008-03-24 03:06:00,97.15,97.17,97.15,97.15,14600000.0
2008-03-24 03:07:00,97.15,97.18,97.15,97.17,34200000.0
2008-03-24 03:08:00,97.17,97.21,97.17,97.18,95800000.0
2008-03-24 03:09:00,97.18,97.23,97.18,97.19,73400000.0
2008-03-24 03:10:00,97.19,97.2,97.18,97.2,26600000.0
2008-03-24 03:11:00,97.2,97.2,97.175,97.175,266400000.0
2008-03-24 03:12:00,97.175,97.175,97.17,97.17,15700000.0
2008-03-24 03:13:00,97.17,97.17,97.16,97.16,5400000.0
2008-03-24 03:14:00,97.16,97.17,97.16,97.16,16000000.0
2008-03-24 03:15:00,97.16,97.16,97.14,97.15,38600000.0
2008-03-24 03:16:00,97.15,97.17,97.145,97.15,13500000.0
2008-03-24 03:17:00,97.15,97.16,97.15,97.15,11000000.0
2008-03-24 03:18:00,97.15,97.16,97.14,97.15,11300000.0
2008-03-24 03:19:00,97.15,97.16,97.14,97.16,14100000.0
2008-03-24 03:20:00,97.16,97.16,97.15,97.15,21200000.0
2008-03-24 03:21:00,97.15,97.16,97.15,97.15,11200000.0
2008-03-24 03:22:00,97.15,97.16,97.14,97.14,26600000.0
2008-03-24 03:23:00,97.14,97.15,97.12,97.12,33000000.0
2008-03-24 03:24:00,97.12,97.12,97.08,97.09,55900000.0
2008-03-24 03:25:00,97.09,97.09,97.07,97.08,55300000.0
2008-03-24 03:26:00,97.08,97.08,97.04,97.05,33400000.0
2008-03-24 03:27:00,97.05,97.07,97.05,97.07,11200000.0
2008-03-24 03:28:00,97.07,97.09,97.06,97.08,26200000.0
2008-03-24 03:29:00,97.08,97.095,97.08,97.08,33900000.0
2008-03-24 03:30:00,97.08,97.1,97.08,97.09,19600000.0
2008-03-24 03:31:00,97.09,97.09,97.03,97.03,50700000.0
2008-03-24 03:32:00,97.03,97.06,97.03,97.05,68800000.0
2008-03-24 03:33:00,97.05,97.05,97.05,97.05,27500000.0
2008-03-24 03:34:00,97.05,97.08,97.05,97.08,20900000.0
2008-03-24 03:35:00,97.08,97.105,97.07,97.09,28000000.0
2008-03-24 03:36:00,97.09,97.09,97.08,97.09,16300000.0
2008-03-24 03:37:00,97.09,97.1,97.08,97.1,7000000.0
2008-03-24 03:38:00,97.1,97.1,97.06,97.06,9900000.0
2008-03-24 03:39:00,97.06,97.06,97.05,97.05,13600000.0
2008-03-24 03:40:00,97.05,97.05,97.03,97.04,22600000.0
2008-03-24 03:41:00,97.04,97.06,97.04,97.06,25100000.0
2008-03-24 03:42:00,97.06,97.08,97.055,97.08,45800000.0
2008-03-24 03:43:00,97.08,97.08,97.04,97.04,17900000.0
2008-03-24 03:44:00,97.04,97.05,97.0,97.0,36700000.0
2008-03-24 03:45:00,97.0,97.01,96.97,97.01,21200000.0
2008-03-24 03:46:00,97.01,97.01,97.0,97.01,16800000.0
2008-03-24 03:47:00,97.01,97.02,97.01,97.01,11100000.0
2008-03-24 03:48:00,97.01,97.01,97.0,97.0,21200000.0
2008-03-24 03:49:00,97.0,97.02,97.0,97.02,32200000.0
2008-03-24 03:50:00,97.02,97.03,97.02,97.025,47700000.0
2008-03-24 03:51:00,97.025,97.04,97.02,97.04,27900000.0
2008-03-24 03:52:00,97.04,97.055,97.02,97.02,55000000.0
2008-03-24 03:53:00,97.02,97.04,97.02,97.03,33200000.0
2008-03-24 03:54:00,97.03,97.03,97.02,97.03,15700000.0
2008-03-24 03:55:00,97.03,97.085,97.03,97.085,56300000.0
2008-03-24 03:56:00,97.085,97.11,97.08,97.09,38700000.0
2008-03-24 03:57:00,97.09,97.11,97.08,97.09,18700000.0
2008-03-24 03:58:00,97.09,97.12,97.09,97.11,23500000.0
2008-03-24 03:59:00,97.11,97.155,97.09,97.12,124200000.0
2008-03-24 04:00:00,97.12,97.12,97.09,97.09,14600000.0
2008-03-24 04:01:00,97.09,97.12,97.08,97.1,23300000.0
2008-03-24 04:02:00,97.1,97.13,97.1,97.12,13800000.0
2008-03-24 04:03:00,97.12,97.14,97.11,97.14,16400000.0
2008-03-24 04:04:00,97.14,97.15,97.12,97.13,12800000.0
2008-03-24 04:05:00,97.13,97.14,97.12,97.14,12800000.0
2008-03-24 04:06:00,97.14,97.14,97.13,97.13,6600000.0
2008-03-24 04:07:00,97.13,97.14,97.11,97.12,10600000.0
2008-03-24 04:08:00,97.12,97.12,97.11,97.11,4600000.0
2008-03-24 04:09:00,97.11,97.11,97.1,97.11,9000000.0
2008-03-24 04:10:00,97.11,97.13,97.1,97.13,9200000.0
2008-03-24 04:11:00,97.13,97.14,97.13,97.13,7800000.0
2008-03-24 04:12:00,97.13,97.13,97.12,97.13,8200000.0
2008-03-24 04:13:00,97.13,97.14,97.11,97.12,25700000.0
2008-03-24 04:14:00,97.12,97.12,97.06,97.07,17800000.0
2008-03-24 04:15:00,97.07,97.09,97.045,97.09,46400000.0
2008-03-24 04:16:00,97.09,97.09,97.08,97.08,31300000.0
2008-03-24 04:17:00,97.08,97.15,97.08,97.1,123500000.0
2008-03-24 04:18:00,97.09,97.09,97.07,97.075,88100000.0
2008-03-24 04:19:00,97.075,97.1,97.055,97.08,142600000.0
2008-03-24 04:20:00,97.08,97.09,97.06,97.085,155400000.0
2008-03-24 04:21:00,97.085,97.105,97.08,97.08,96900000.0
2008-03-24 04:22:00,97.08,97.09,97.08,97.08,41500000.0
2008-03-24 04:23:00,97.08,97.085,97.05,97.06,55700000.0
2008-03-24 04:24:00,97.06,97.06,97.04,97.06,145800000.0
2008-03-24 04:25:00,97.06,97.08,97.06,97.075,81200000.0
2008-03-24 04:26:00,97.075,97.08,97.06,97.07,70600000.0
2008-03-24 04:27:00,97.07,97.08,97.065,97.07,56000000.0
2008-03-24 04:28:00,97.07,97.07,97.065,97.07,68500000.0
2008-03-24 04:29:00,97.07,97.07,97.055,97.06,128300000.0
2008-03-24 04:30:00,97.06,97.06,97.05,97.05,29700000.0
2008-03-24 04:31:00,97.05,97.06,97.04,97.06,125800000.0
2008-03-24 04:32:00,97.06,97.07,97.06,97.07,24000000.0
2008-03-24 04:33:00,97.07,97.07,97.05,97.065,78200000.0
2008-03-24 04:34:00,97.065,97.075,97.065,97.075,52800000.0
2008-03-24 04:35:00,97.075,97.085,97.075,97.085,169300000.0
2008-03-24 04:36:00,97.085,97.105,97.08,97.095,196000000.0
2008-03-24 04:37:00,97.095,97.095,97.085,97.095,64200000.0
2008-03-24 04:38:00,97.095,97.095,97.08,97.085,138200000.0
2008-03-24 04:39:00,97.085,97.1,97.075,97.08,170600000.0
2008-03-24 04:40:00,97.08,97.085,97.08,97.085,109900000.0
2008-03-24 04:41:00,97.085,97.085,97.085,97.085,186800000.0
2008-03-24 04:42:00,97.085,97.085,97.055,97.065,232800000.0
2008-03-24 04:43:00,97.065,97.085,97.065,97.065,241700000.0
2008-03-24 04:44:00,97.065,97.075,97.065,97.075,194800000.0
2008-03-24 04:45:00,97.075,97.075,97.06,97.06,187900000.0
2008-03-24 04:46:00,97.06,97.08,97.06,97.07,31200000.0
2008-03-24 04:47:00,97.07,97.075,97.065,97.07,40500000.0
2008-03-24 04:48:00,97.07,97.075,97.065,97.07,34400000.0
2008-03-24 04:49:00,97.07,97.08,97.065,97.08,30800000.0
2008-03-24 04:50:00,97.08,97.08,97.07,97.07,22400000.0
2008-03-24 04:51:00,97.07,97.075,97.07,97.07,23800000.0
2008-03-24 04:52:00,97.07,97.08,97.07,97.075,102500000.0
2008-03-24 04:53:00,97.075,97.075,97.05,97.05,50800000.0
2008-03-24 04:54:00,97.05,97.065,97.05,97.05,36500000.0
2008-03-24 04:55:00,97.05,97.05,97.04,97.05,33800000.0
2008-03-24 04:56:00,97.05,97.05,97.025,97.035,38700000.0
2008-03-24 04:57:00,97.035,97.035,97.025,97.03,35700000.0
2008-03-24 04:58:00,97.03,97.04,97.015,97.02,49300000.0
2008-03-24 04:59:00,97.02,97.02,97.02,97.02,12800000.0
2008-03-24 05:00:00,97.02,97.025,97.02,97.025,32000000.0
2008-03-24 05:01:00,97.025,97.025,97.015,97.015,101800000.0
2008-03-24 05:02:00,97.015,97.05,97.015,97.045,84500000.0
2008-03-24 05:03:00,97.045,97.07,97.045,97.07,97000000.0
2008-03-24 05:04:00,97.07,97.08,97.07,97.07,5600000.0
2008-03-24 05:05:00,97.07,97.07,97.06,97.07,14100000.0
2008-03-24 05:06:00,97.07,97.07,97.06,97.06,9900000.0
2008-03-24 05:07:00,97.06,97.075,97.06,97.07,36000000.0
2008-03-24 05:08:00,97.07,97.095,97.07,97.095,50400000.0
2008-03-24 05:09:00,97.095,97.095,97.08,97.08,16800000.0
2008-03-24 05:10:00,97.08,97.08,97.07,97.07,20000000.0
2008-03-24 05:11:00,97.07,97.09,97.06,97.07,51100000.0
2008-03-24 05:12:00,97.07,97.075,97.06,97.06,40900000.0
2008-03-24 05:13:00,97.06,97.07,97.06,97.06,26700000.0
2008-03-24 05:14:00,97.06,97.07,97.05,97.06,44000000.0
2008-03-24 05:15:00,97.06,97.06,97.045,97.05,24800000.0
2008-03-24 05:16:00,97.05,97.055,97.035,97.04,45600000.0
2008-03-24 05:17:00,97.04,97.055,97.035,97.05,116900000.0
2008-03-24 05:18:00,97.05,97.05,97.05,97.05,60800000.0
2008-03-24 05:19:00,97.05,97.05,96.955,96.955,97200000.0
2008-03-24 05:20:00,96.955,96.965,96.94,96.955,280800000.0
2008-03-24 05:21:00,96.955,96.985,96.95,96.985,132200000.0
2008-03-24 05:22:00,96.985,97.0,96.95,96.95,85100000.0
2008-03-24 05:23:00,96.95,96.955,96.94,96.945,73000000.0
2008-03-24 05:24:00,96.945,96.965,96.935,96.94,89200000.0
2008-03-24 05:25:00,96.94,96.955,96.85,96.875,293400000.0
2008-03-24 05:26:00,96.875,96.885,96.85,96.885,173700000.0
2008-03-24 05:27:00,96.885,96.905,96.87,96.885,485700000.0
2008-03-24 05:28:00,96.885,96.92,96.87,96.89,70100000.0
2008-03-24 05:29:00,96.89,96.905,96.89,96.895,58800000.0
2008-03-24 05:30:00,96.895,96.915,96.89,96.89,42800000.0
2008-03-24 05:31:00,96.89,96.905,96.82,96.82,175000000.0
2008-03-24 05:32:00,96.82,96.845,96.82,96.825,93800000.0
2008-03-24 05:33:00,96.825,96.835,96.81,96.815,51400000.0
2008-03-24 05:34:00,96.815,96.82,96.805,96.815,115100000.0
2008-03-24 05:35:00,96.815,96.855,96.81,96.835,153900000.0
2008-03-24 05:36:00,96.835,96.845,96.83,96.835,76300000.0
2008-03-24 05:37:00,96.835,96.84,96.795,96.805,44100000.0
2008-03-24 05:38:00,96.805,96.825,96.8,96.82,28500000.0
2008-03-24 05:39:00,96.825,96.855,96.825,96.835,63000000.0
2008-03-24 05:40:00,96.835,96.9,96.805,96.9,136800000.0
2008-03-24 05:41:00,96.9,96.92,96.88,96.915,146900000.0
2008-03-24 05:42:00,96.915,96.935,96.915,96.935,91700000.0
2008-03-24 05:43:00,96.935,96.935,96.92,96.93,56800000.0
2008-03-24 05:44:00,96.93,96.935,96.905,96.935,144300000.0
2008-03-24 05:45:00,96.935,96.985,96.93,96.98,122100000.0
2008-03-24 05:46:00,96.98,97.035,96.975,97.03,189500000.0
2008-03-24 05:47:00,97.03,97.055,97.03,97.05,113200000.0
2008-03-24 05:48:00,97.05,97.055,97.005,97.02,169900000.0
2008-03-24 05:49:00,97.02,97.045,96.965,96.985,360000000.0
2008-03-24 05:50:00,96.985,97.015,96.975,97.0,277100000.0
2008-03-24 05:51:00,97.0,97.04,96.995,97.04,171300000.0
2008-03-24 05:52:00,97.04,97.05,97.0,97.03,23000000.0
2008-03-24 05:53:00,97.03,97.04,96.98,96.98,21300000.0
2008-03-24 05:54:00,96.98,97.0,96.95,96.95,22000000.0
2008-03-24 05:55:00,96.95,96.96,96.92,96.95,15000000.0
2008-03-24 05:56:00,96.95,96.96,96.93,96.94,19000000.0
2008-03-24 05:57:00,96.94,96.98,96.94,96.97,12800000.0
2008-03-24 05:58:00,96.97,96.97,96.97,96.97,7000000.0
2008-03-24 05:59:00,96.97,96.98,96.97,96.97,6600000.0
2008-03-24 06:00:00,96.97,96.97,96.97,96.97,6600000.0
2008-03-24 06:01:00,96.97,96.97,96.97,96.97,4600000.0
2008-03-24 06:02:00,96.97,96.97,96.96,96.965,22000000.0
2008-03-24 06:03:00,96.965,96.965,96.895,96.94,114700000.0
2008-03-24 06:04:00,96.935,96.935,96.93,96.935,176300000.0
2008-03-24 06:05:00,96.935,96.955,96.93,96.945,217100000.0
2008-03-24 06:06:00,96.945,96.945,96.945,96.945,24200000.0
2008-03-24 06:07:00,96.945,96.945,96.94,96.945,20600000.0
2008-03-24 06:08:00,96.945,96.97,96.94,96.95,31500000.0
2008-03-24 06:09:00,96.95,96.99,96.94,96.98,14200000.0
2008-03-24 06:10:00,96.98,97.0,96.97,97.0,15200000.0
2008-03-24 06:11:00,97.0,97.0,96.98,96.98,23200000.0
2008-03-24 06:12:00,96.98,96.985,96.98,96.98,11400000.0
2008-03-24 06:13:00,96.98,96.98,96.97,96.97,4600000.0
2008-03-24 06:14:00,96.97,96.97,96.95,96.95,4800000.0
2008-03-24 06:15:00,96.95,96.95,96.91,96.91,10000000.0
2008-03-24 06:16:00,96.92,96.92,96.91,96.91,9200000.0
2008-03-24 06:17:00,96.91,96.91,96.86,96.87,11600000.0
2008-03-24 06:18:00,96.87,96.91,96.86,96.86,30500000.0
2008-03-24 06:19:00,96.86,96.87,96.86,96.87,19300000.0
2008-03-24 06:20:00,96.87,96.88,96.82,96.84,27500000.0
2008-03-24 06:21:00,96.83,96.88,96.83,96.87,35400000.0
2008-03-24 06:22:00,96.87,96.88,96.87,96.88,11000000.0
2008-03-24 06:23:00,96.88,96.89,96.87,96.87,6700000.0
2008-03-24 06:24:00,96.87,96.91,96.87,96.91,54300000.0
2008-03-24 06:25:00,96.91,96.91,96.88,96.89,23700000.0
2008-03-24 06:26:00,96.89,96.89,96.89,96.89,10600000.0
2008-03-24 06:27:00,96.89,96.92,96.89,96.91,11800000.0
2008-03-24 06:28:00,96.91,96.91,96.91,96.91,7200000.0
2008-03-24 06:29:00,96.91,96.95,96.91,96.92,10800000.0
2008-03-24 06:30:00,96.92,96.93,96.92,96.93,11500000.0
2008-03-24 06:31:00,96.93,96.97,96.93,96.97,28000000.0
2008-03-24 06:32:00,96.94,96.99,96.93,96.98,27100000.0
2008-03-24 06:33:00,96.98,96.98,96.93,96.96,31300000.0
2008-03-24 06:34:00,96.96,96.98,96.93,96.93,33800000.0
2008-03-24 06:35:00,96.93,96.95,96.92,96.92,15500000.0
2008-03-24 06:36:00,96.92,96.97,96.92,96.97,28500000.0
2008-03-24 06:37:00,96.97,96.97,96.93,96.93,11400000.0
2008-03-24 06:38:00,96.93,96.93,96.92,96.92,7000000.0
2008-03-24 06:39:00,96.92,96.93,96.92,96.93,6200000.0
2008-03-24 06:40:00,96.93,96.94,96.92,96.94,7800000.0
2008-03-24 06:41:00,96.94,96.96,96.94,96.94,17900000.0
2008-03-24 06:42:00,96.94,96.99,96.94,96.98,41100000.0
2008-03-24 06:43:00,96.98,97.0,96.97,97.0,90100000.0
2008-03-24 06:44:00,97.0,97.04,97.0,97.01,38400000.0
2008-03-24 06:45:00,97.01,97.06,97.01,97.04,19000000.0
2008-03-24 06:46:00,97.04,97.07,97.03,97.03,20000000.0
2008-03-24 06:47:00,97.03,97.05,97.03,97.05,6000000.0
2008-03-24 06:48:00,97.05,97.05,97.03,97.03,6000000.0
2008-03-24 06:49:00,97.03,97.03,96.99,97.02,25800000.0
2008-03-24 06:50:00,97.02,97.03,97.01,97.03,33700000.0
2008-03-24 06:51:00,97.03,97.04,97.0,97.0,16700000.0
2008-03-24 06:52:00,97.0,97.01,96.98,96.98,11400000.0
2008-03-24 06:53:00,96.98,96.98,96.97,96.97,6200000.0
2008-03-24 06:54:00,96.97,96.98,96.96,96.96,13000000.0
2008-03-24 06:55:00,96.96,96.97,96.96,96.97,6800000.0
2008-03-24 06:56:00,96.97,96.97,96.96,96.96,5800000.0
2008-03-24 06:57:00,96.96,96.97,96.96,96.97,16000000.0
2008-03-24 06:58:00,96.97,96.97,96.97,96.97,4000000.0
2008-03-24 06:59:00,96.97,96.98,96.96,96.97,13700000.0
2008-03-24 07:00:00,96.97,96.97,96.95,96.95,17600000.0
2008-03-24 07:01:00,96.95,96.96,96.95,96.95,11000000.0
2008-03-24 07:02:00,96.95,96.95,96.93,96.93,12000000.0
2008-03-24 07:03:00,96.93,96.95,96.93,96.93,16000000.0
2008-03-24 07:04:00,96.93,96.95,96.93,96.95,10600000.0
2008-03-24 07:05:00,96.95,96.95,96.95,96.95,9200000.0
2008-03-24 07:06:00,96.95,96.96,96.95,96.95,7000000.0
2008-03-24 07:07:00,96.96,96.96,96.94,96.95,16200000.0
2008-03-24 07:08:00,96.95,96.96,96.94,96.95,20500000.0
2008-03-24 07:09:00,96.95,96.95,96.95,96.95,6600000.0
2008-03-24 07:10:00,96.95,96.96,96.95,96.95,10400000.0
2008-03-24 07:11:00,96.95,96.95,96.95,96.95,4800000.0
2008-03-24 07:12:00,96.95,96.96,96.95,96.96,10600000.0
2008-03-24 07:13:00,96.96,96.97,96.96,96.97,9400000.0
2008-03-24 07:14:00,96.97,96.97,96.96,96.96,5600000.0
2008-03-24 07:15:00,96.96,96.96,96.96,96.96,3200000.0
2008-03-24 07:16:00,96.96,96.98,96.96,96.97,18600000.0
2008-03-24 07:17:00,96.97,96.98,96.97,96.97,10800000.0
2008-03-24 07:18:00,96.97,96.99,96.97,96.98,11600000.0
2008-03-24 07:19:00,96.98,96.98,96.97,96.98,6200000.0
2008-03-24 07:20:00,96.98,96.98,96.95,96.96,9400000.0
2008-03-24 07:21:00,96.96,96.97,96.95,96.95,12200000.0
2008-03-24 07:22:00,96.95,96.95,96.95,96.95,5200000.0
2008-03-24 07:23:00,96.95,96.95,96.95,96.95,6400000.0
2008-03-24 07:24:00,96.95,96.95,96.94,96.94,4800000.0
2008-03-24 07:25:00,96.94,96.94,96.92,96.92,10800000.0
2008-03-24 07:26:00,96.92,96.92,96.87,96.89,9700000.0
2008-03-24 07:27:00,96.89,96.89,96.88,96.88,3000000.0
2008-03-24 07:28:00,96.88,96.88,96.87,96.87,9600000.0
2008-03-24 07:29:00,96.87,96.87,96.87,96.87,4200000.0
2008-03-24 07:30:00,96.87,96.91,96.87,96.89,14200000.0
2008-03-24 07:31:00,96.89,96.9,96.89,96.9,4400000.0
2008-03-24 07:32:00,96.9,96.91,96.9,96.91,7400000.0
2008-03-24 07:33:00,96.91,96.91,96.91,96.91,6400000.0
2008-03-24 07:34:00,96.91,96.94,96.91,96.94,17100000.0
2008-03-24 07:35:00,96.94,96.94,96.91,96.94,14600000.0
2008-03-24 07:36:00,96.94,96.94,96.92,96.92,9200000.0
2008-03-24 07:37:00,96.92,96.92,96.88,96.88,19600000.0
2008-03-24 07:38:00,96.88,96.9,96.88,96.9,9500000.0
2008-03-24 07:39:00,96.9,96.9,96.9,96.9,4000000.0
2008-03-24 07:40:00,96.9,96.9,96.89,96.89,6000000.0
2008-03-24 07:41:00,96.89,96.89,96.89,96.89,6000000.0
2008-03-24 07:42:00,96.89,96.92,96.88,96.9,26900000.0
2008-03-24 07:43:00,96.9,96.9,96.86,96.88,22200000.0
2008-03-24 07:44:00,96.88,96.89,96.88,96.89,6000000.0
2008-03-24 07:45:00,96.89,96.89,96.87,96.87,15600000.0
2008-03-24 07:46:00,96.87,96.87,96.87,96.87,5600000.0
2008-03-24 07:47:00,96.87,96.88,96.87,96.88,10200000.0
2008-03-24 07:48:00,96.88,96.88,96.88,96.88,4800000.0
2008-03-24 07:49:00,96.88,96.88,96.86,96.87,8000000.0
2008-03-24 07:50:00,96.87,96.87,96.86,96.86,6800000.0
2008-03-24 07:51:00,96.86,96.87,96.82,96.87,26000000.0
2008-03-24 07:52:00,96.87,96.87,96.84,96.86,37500000.0
2008-03-24 07:53:00,96.86,96.86,96.86,96.86,13600000.0
2008-03-24 07:54:00,96.86,96.87,96.86,96.87,8400000.0
2008-03-24 07:55:00,96.87,96.89,96.87,96.89,5900000.0
2008-03-24 07:56:00,96.89,96.91,96.89,96.91,12800000.0
2008-03-24 07:57:00,96.91,96.91,96.85,96.86,11000000.0
2008-03-24 07:58:00,96.86,96.86,96.83,96.84,18600000.0
2008-03-24 07:59:00,96.84,96.86,96.84,96.86,10800000.0
2008-03-24 08:00:00,96.86,96.87,96.86,96.86,65400000.0
2008-03-24 08:01:00,96.86,96.88,96.86,96.88,73600000.0
2008-03-24 08:02:00,96.88,96.89,96.88,96.89,18800000.0
2008-03-24 08:03:00,96.89,96.89,96.88,96.88,8400000.0
2008-03-24 08:04:00,96.88,96.91,96.88,96.89,13600000.0
2008-03-24 08:05:00,96.89,96.91,96.885,96.91,17800000.0
2008-03-24 08:06:00,96.91,96.91,96.91,96.91,5600000.0
2008-03-24 08:07:00,96.91,96.91,96.89,96.91,16300000.0
2008-03-24 08:08:00,96.91,96.915,96.9,96.91,13400000.0
2008-03-24 08:09:00,96.91,96.91,96.88,96.88,14600000.0
2008-03-24 08:10:00,96.88,96.92,96.88,96.92,18400000.0
2008-03-24 08:11:00,96.92,96.92,96.91,96.91,15000000.0
2008-03-24 08:12:00,96.91,96.91,96.9,96.9,16400000.0
2008-03-24 08:13:00,96.9,96.9,96.9,96.9,3800000.0
2008-03-24 08:14:00,96.9,96.93,96.9,96.93,11900000.0
2008-03-24 08:15:00,96.93,96.94,96.89,96.94,19400000.0
2008-03-24 08:16:00,96.94,96.95,96.93,96.94,14800000.0
2008-03-24 08:17:00,96.94,96.94,96.91,96.91,15800000.0
2008-03-24 08:18:00,96.91,96.92,96.91,96.91,33100000.0
2008-03-24 08:19:00,96.91,96.955,96.91,96.95,118000000.0
2008-03-24 08:20:00,96.95,96.955,96.945,96.955,100500000.0
2008-03-24 08:21:00,96.955,96.955,96.945,96.955,71500000.0
2008-03-24 08:22:00,96.955,96.96,96.91,96.91,43500000.0
2008-03-24 08:23:00,96.91,96.935,96.91,96.925,72000000.0
2008-03-24 08:24:00,96.925,96.935,96.925,96.93,77200000.0
2008-03-24 08:25:00,96.93,96.965,96.93,96.955,130600000.0
2008-03-24 08:26:00,96.955,96.985,96.955,96.975,48600000.0
2008-03-24 08:27:00,96.97,96.985,96.95,96.95,31200000.0
2008-03-24 08:28:00,96.95,96.95,96.92,96.94,29900000.0
2008-03-24 08:29:00,96.94,96.95,96.925,96.935,78500000.0
2008-03-24 08:30:00,96.95,96.97,96.935,96.97,27600000.0
2008-03-24 08:31:00,96.97,97.0,96.96,96.98,28600000.0
2008-03-24 08:32:00,96.985,96.985,96.97,96.975,13000000.0
2008-03-24 08:33:00,96.975,97.005,96.975,96.995,19200000.0
2008-03-24 08:34:00,96.995,97.01,96.99,97.0,20800000.0
2008-03-24 08:35:00,97.0,97.06,97.0,97.06,17000000.0
2008-03-24 08:36:00,97.06,97.06,96.995,96.995,13400000.0
2008-03-24 08:37:00,96.995,96.995,96.99,96.99,8200000.0
2008-03-24 08:38:00,96.99,96.99,96.985,96.99,12800000.0
2008-03-24 08:39:00,96.99,96.99,96.985,96.985,7200000.0
2008-03-24 08:40:00,96.985,96.985,96.96,96.96,34400000.0
2008-03-24 08:41:00,96.965,97.0,96.96,97.0,21400000.0
2008-03-24 08:42:00,97.0,97.02,97.0,97.01,11400000.0
2008-03-24 08:43:00,97.01,97.03,97.01,97.02,30000000.0
2008-03-24 08:44:00,97.02,97.04,97.01,97.03,21000000.0
2008-03-24 08:45:00,97.03,97.04,97.03,97.04,9400000.0
2008-03-24 08:46:00,97.04,97.04,97.03,97.03,8200000.0
2008-03-24 08:47:00,97.03,97.05,97.03,97.05,9200000.0
2008-03-24 08:48:00,97.05,97.05,97.05,97.05,4600000.0
2008-03-24 08:49:00,97.05,97.05,97.005,97.005,9400000.0
2008-03-24 08:50:00,97.005,97.01,97.0,97.01,6400000.0
2008-03-24 08:51:00,97.01,97.02,97.01,97.02,12000000.0
2008-03-24 08:52:00,97.01,97.02,97.01,97.01,8800000.0
2008-03-24 08:53:00,97.01,97.01,96.98,96.98,12200000.0
2008-03-24 08:54:00,96.99,96.99,96.98,96.98,9400000.0
2008-03-24 08:55:00,96.98,96.98,96.98,96.98,4600000.0
2008-03-24 08:56:00,96.98,96.99,96.97,96.97,7800000.0
2008-03-24 08:57:00,96.97,96.97,96.95,96.97,15400000.0
2008-03-24 08:58:00,96.97,96.97,96.95,96.97,16200000.0
2008-03-24 08:59:00,96.97,96.99,96.97,96.99,29800000.0
2008-03-24 09:00:00,96.99,97.01,96.99,97.005,23900000.0
2008-03-24 09:01:00,97.0,97.0,96.97,96.97,18400000.0
2008-03-24 09:02:00,96.97,96.995,96.945,96.95,49000000.0
2008-03-24 09:03:00,96.95,96.95,96.94,96.94,26300000.0
2008-03-24 09:04:00,96.94,96.96,96.93,96.93,43400000.0
2008-03-24 09:05:00,96.93,96.935,96.915,96.92,39400000.0
2008-03-24 09:06:00,96.92,96.94,96.92,96.94,20100000.0
2008-03-24 09:07:00,96.94,96.96,96.94,96.96,21700000.0
2008-03-24 09:08:00,96.96,96.96,96.96,96.96,7000000.0
2008-03-24 09:09:00,96.96,96.97,96.95,96.95,14600000.0
2008-03-24 09:10:00,96.95,97.0,96.94,96.97,27200000.0
2008-03-24 09:11:00,96.97,97.0,96.95,96.955,64800000.0
2008-03-24 09:12:00,96.955,96.98,96.95,96.96,25400000.0
2008-03-24 09:13:00,96.96,96.97,96.96,96.97,6600000.0
2008-03-24 09:14:00,96.97,96.98,96.94,96.95,21800000.0
2008-03-24 09:15:00,96.95,96.97,96.95,96.97,8200000.0
2008-03-24 09:16:00,96.97,96.98,96.96,96.96,19700000.0
2008-03-24 09:17:00,96.96,96.96,96.96,96.96,11400000.0
2008-03-24 09:18:00,96.96,96.96,96.96,96.96,9000000.0
2008-03-24 09:19:00,96.96,96.97,96.95,96.95,7800000.0
2008-03-24 09:20:00,96.95,96.96,96.95,96.96,7400000.0
2008-03-24 09:21:00,96.96,96.96,96.95,96.95,5600000.0
2008-03-24 09:22:00,96.95,96.96,96.95,96.95,6400000.0
2008-03-24 09:23:00,96.95,96.96,96.95,96.95,8200000.0
2008-03-24 09:24:00,96.95,96.96,96.94,96.95,15000000.0
2008-03-24 09:25:00,96.95,96.95,96.94,96.95,10600000.0
2008-03-24 09:26:00,96.95,96.95,96.94,96.94,9400000.0
2008-03-24 09:27:00,96.94,96.94,96.915,96.925,31000000.0
2008-03-24 09:28:00,96.925,96.925,96.895,96.895,25800000.0
2008-03-24 09:29:00,96.895,96.905,96.885,96.89,38200000.0
2008-03-24 09:30:00,96.89,96.89,96.85,96.86,46000000.0
2008-03-24 09:31:00,96.86,96.885,96.86,96.885,25600000.0
2008-03-24 09:32:00,96.885,96.885,96.87,96.88,24600000.0
2008-03-24 09:33:00,96.88,96.89,96.87,96.88,25000000.0
2008-03-24 09:34:00,96.88,96.89,96.88,96.885,24000000.0
2008-03-24 09:35:00,96.89,96.895,96.875,96.89,29700000.0
2008-03-24 09:36:00,96.89,96.935,96.885,96.915,37200000.0
2008-03-24 09:37:00,96.91,96.98,96.895,96.98,35200000.0
2008-03-24 09:38:00,96.98,97.02,96.945,96.99,55500000.0
2008-03-24 09:39:00,96.99,96.99,96.98,96.985,13600000.0
2008-03-24 09:40:00,96.985,96.99,96.97,96.975,15600000.0
2008-03-24 09:41:00,96.98,97.0,96.98,96.98,16700000.0
2008-03-24 09:42:00,96.975,96.985,96.975,96.98,20800000.0
2008-03-24 09:43:00,96.98,97.0,96.98,96.99,20100000.0
2008-03-24 09:44:00,96.99,97.0,96.99,96.995,13600000.0
2008-03-24 09:45:00,96.995,96.995,96.945,96.945,18500000.0
2008-03-24 09:46:00,96.945,96.955,96.945,96.955,14800000.0
2008-03-24 09:47:00,96.955,96.97,96.94,96.96,28100000.0
2008-03-24 09:48:00,96.96,96.97,96.945,96.97,28700000.0
2008-03-24 09:49:00,96.97,96.99,96.97,96.97,27100000.0
2008-03-24 09:50:00,96.97,96.975,96.965,96.97,9200000.0
2008-03-24 09:51:00,96.97,96.975,96.97,96.975,6800000.0
2008-03-24 09:52:00,96.975,96.975,96.97,96.975,10800000.0
2008-03-24 09:53:00,96.975,96.985,96.97,96.985,14400000.0
2008-03-24 09:54:00,96.995,97.03,96.995,97.03,27200000.0
2008-03-24 09:55:00,97.025,97.05,97.02,97.04,33400000.0
2008-03-24 09:56:00,97.04,97.08,97.04,97.08,45000000.0
2008-03-24 09:57:00,97.08,97.11,97.07,97.08,39200000.0
2008-03-24 09:58:00,97.08,97.1,97.08,97.09,25600000.0
2008-03-24 09:59:00,97.09,97.1,97.08,97.1,30200000.0
2008-03-24 10:00:00,97.1,97.11,97.07,97.07,41200000.0
2008-03-24 10:01:00,97.07,97.07,97.035,97.045,20200000.0
2008-03-24 10:02:00,97.045,97.045,97.005,97.005,27800000.0
2008-03-24 10:03:00,97.005,97.025,97.005,97.015,60100000.0
2008-03-24 10:04:00,97.015,97.03,97.015,97.015,66200000.0
2008-03-24 10:05:00,97.015,97.04,97.005,97.04,60200000.0
2008-03-24 10:06:00,97.04,97.055,97.04,97.045,15200000.0
2008-03-24 10:07:00,97.045,97.05,97.035,97.035,13000000.0
2008-03-24 10:08:00,97.035,97.045,97.03,97.045,17600000.0
2008-03-24 10:09:00,97.045,97.045,97.04,97.04,9200000.0
2008-03-24 10:10:00,97.04,97.045,97.04,97.045,9200000.0
2008-03-24 10:11:00,97.045,97.045,97.03,97.045,20000000.0
2008-03-24 10:12:00,97.045,97.06,97.04,97.055,15800000.0
2008-03-24 10:13:00,97.055,97.065,97.055,97.065,5600000.0
2008-03-24 10:14:00,97.06,97.075,97.045,97.065,23300000.0
2008-03-24 10:15:00,97.065,97.09,97.065,97.075,34200000.0
2008-03-24 10:16:00,97.075,97.075,97.065,97.07,39400000.0
2008-03-24 10:17:00,97.07,97.07,97.055,97.07,15900000.0
2008-03-24 10:18:00,97.07,97.07,97.055,97.055,16100000.0
2008-03-24 10:19:00,97.055,97.075,97.055,97.07,32100000.0
2008-03-24 10:20:00,97.07,97.07,97.06,97.07,11600000.0
2008-03-24 10:21:00,97.07,97.07,97.07,97.07,9600000.0
2008-03-24 10:22:00,97.07,97.125,97.06,97.12,21800000.0
2008-03-24 10:23:00,97.13,97.13,97.12,97.12,16400000.0
2008-03-24 10:24:00,97.12,97.125,97.12,97.12,11600000.0
2008-03-24 10:25:00,97.12,97.12,97.12,97.12,5600000.0
2008-03-24 10:26:00,97.12,97.14,97.115,97.125,15200000.0
2008-03-24 10:27:00,97.13,97.13,97.12,97.13,13600000.0
2008-03-24 10:28:00,97.13,97.14,97.13,97.13,17600000.0
2008-03-24 10:29:00,97.13,97.145,97.13,97.14,30200000.0
2008-03-24 10:30:00,97.14,97.22,97.14,97.22,28000000.0
2008-03-24 10:31:00,97.225,97.23,97.18,97.19,33100000.0
2008-03-24 10:32:00,97.19,97.22,97.19,97.19,20400000.0
2008-03-24 10:33:00,97.2,97.2,97.19,97.19,8800000.0
2008-03-24 10:34:00,97.19,97.19,97.125,97.125,33000000.0
2008-03-24 10:35:00,97.125,97.125,97.125,97.125,33600000.0
2008-03-24 10:36:00,97.125,97.135,97.12,97.12,33500000.0
2008-03-24 10:37:00,97.12,97.155,97.1,97.1,68000000.0
2008-03-24 10:38:00,97.1,97.13,97.1,97.13,10600000.0
2008-03-24 10:39:00,97.145,97.145,97.1,97.125,20100000.0
2008-03-24 10:40:00,97.125,97.135,97.12,97.135,16800000.0
2008-03-24 10:41:00,97.135,97.135,97.125,97.125,18200000.0
2008-03-24 10:42:00,97.125,97.14,97.125,97.13,9600000.0
2008-03-24 10:43:00,97.13,97.205,97.13,97.195,47600000.0
2008-03-24 10:44:00,97.195,97.215,97.175,97.205,73300000.0
2008-03-24 10:45:00,97.195,97.225,97.185,97.205,112000000.0
2008-03-24 10:46:00,97.205,97.23,97.185,97.205,60400000.0
2008-03-24 10:47:00,97.205,97.215,97.165,97.165,33600000.0
2008-03-24 10:48:00,97.165,97.165,97.135,97.155,27700000.0
2008-03-24 10:49:00,97.155,97.155,97.145,97.145,26000000.0
2008-03-24 10:50:00,97.145,97.185,97.135,97.18,53200000.0
2008-03-24 10:51:00,97.18,97.185,97.18,97.18,16000000.0
2008-03-24 10:52:00,97.18,97.18,97.165,97.165,48200000.0
2008-03-24 10:53:00,97.165,97.185,97.16,97.18,30000000.0
2008-03-24 10:54:00,97.18,97.185,97.16,97.17,18200000.0
2008-03-24 10:55:00,97.17,97.2,97.16,97.175,44100000.0
2008-03-24 10:56:00,97.175,97.175,97.17,97.17,11200000.0
2008-03-24 10:57:00,97.17,97.175,97.16,97.175,31700000.0
2008-03-24 10:58:00,97.175,97.175,97.175,97.175,11200000.0
2008-03-24 10:59:00,97.175,97.175,97.135,97.135,30200000.0
2008-03-24 11:00:00,97.135,97.185,97.12,97.185,50000000.0
2008-03-24 11:01:00,97.185,97.185,97.185,97.185,23500000.0
2008-03-24 11:02:00,97.185,97.185,97.175,97.175,17500000.0
2008-03-24 11:03:00,97.175,97.185,97.175,97.175,13000000.0
2008-03-24 11:04:00,97.175,97.19,97.175,97.185,25300000.0
2008-03-24 11:05:00,97.185,97.255,97.185,97.225,29700000.0
2008-03-24 11:06:00,97.225,97.245,97.22,97.245,20800000.0
2008-03-24 11:07:00,97.24,97.245,97.235,97.24,34000000.0
2008-03-24 11:08:00,97.24,97.25,97.24,97.24,31700000.0
2008-03-24 11:09:00,97.24,97.25,97.24,97.25,24200000.0
2008-03-24 11:10:00,97.25,97.26,97.23,97.25,63300000.0
2008-03-24 11:11:00,97.25,97.26,97.25,97.26,22700000.0
2008-03-24 11:12:00,97.26,97.315,97.26,97.315,13400000.0
2008-03-24 11:13:00,97.315,97.315,97.285,97.285,16200000.0
2008-03-24 11:14:00,97.295,97.295,97.285,97.285,31300000.0
2008-03-24 11:15:00,97.285,97.29,97.28,97.28,9600000.0
2008-03-24 11:16:00,97.28,97.33,97.275,97.325,22800000.0
2008-03-24 11:17:00,97.325,97.35,97.325,97.34,28200000.0
2008-03-24 11:18:00,97.34,97.35,97.315,97.325,23400000.0
2008-03-24 11:19:00,97.325,97.355,97.325,97.355,35500000.0
2008-03-24 11:20:00,97.355,97.38,97.35,97.36,34300000.0
2008-03-24 11:21:00,97.36,97.365,97.335,97.335,19800000.0
2008-03-24 11:22:00,97.335,97.335,97.32,97.32,17500000.0
2008-03-24 11:23:00,97.32,97.35,97.32,97.345,36100000.0
2008-03-24 11:24:00,97.35,97.35,97.295,97.295,30800000.0
2008-03-24 11:25:00,97.3,97.31,97.3,97.3,16700000.0
2008-03-24 11:26:00,97.3,97.355,97.3,97.335,18300000.0
2008-03-24 11:27:00,97.34,97.38,97.34,97.365,37900000.0
2008-03-24 11:28:00,97.365,97.38,97.36,97.37,21900000.0
2008-03-24 11:29:00,97.37,97.38,97.37,97.38,12600000.0
2008-03-24 11:30:00,97.38,97.38,97.37,97.38,8000000.0
2008-03-24 11:31:00,97.38,97.38,97.35,97.35,16000000.0
2008-03-24 11:32:00,97.35,97.36,97.34,97.35,21200000.0
2008-03-24 11:33:00,97.35,97.355,97.335,97.355,43400000.0
2008-03-24 11:34:00,97.355,97.355,97.345,97.345,21300000.0
2008-03-24 11:35:00,97.35,97.355,97.345,97.35,22100000.0
2008-03-24 11:36:00,97.35,97.36,97.35,97.36,12400000.0
2008-03-24 11:37:00,97.36,97.36,97.34,97.35,17900000.0
2008-03-24 11:38:00,97.35,97.35,97.335,97.34,33800000.0
2008-03-24 11:39:00,97.335,97.355,97.335,97.355,26200000.0
2008-03-24 11:40:00,97.355,97.365,97.355,97.355,14400000.0
2008-03-24 11:41:00,97.355,97.355,97.355,97.355,7200000.0
2008-03-24 11:42:00,97.355,97.365,97.355,97.365,9200000.0
2008-03-24 11:43:00,97.365,97.365,97.355,97.355,18400000.0
2008-03-24 11:44:00,97.355,97.375,97.355,97.365,15600000.0
2008-03-24 11:45:00,97.365,97.365,97.355,97.355,22200000.0
2008-03-24 11:46:00,97.355,97.365,97.345,97.355,29500000.0
2008-03-24 11:47:00,97.365,97.375,97.365,97.365,11900000.0
2008-03-24 11:48:00,97.365,97.375,97.365,97.365,17500000.0
2008-03-24 11:49:00,97.365,97.365,97.355,97.355,49700000.0
2008-03-24 11:50:00,97.355,97.37,97.355,97.355,30700000.0
2008-03-24 11:51:00,97.355,97.365,97.355,97.355,29600000.0
2008-03-24 11:52:00,97.355,97.445,97.355,97.435,53800000.0
2008-03-24 11:53:00,97.455,97.51,97.435,97.465,63100000.0
2008-03-24 11:54:00,97.465,97.505,97.465,97.495,47200000.0
2008-03-24 11:55:00,97.495,97.505,97.495,97.495,10800000.0
2008-03-24 11:56:00,97.495,97.5,97.48,97.48,39000000.0
2008-03-24 11:57:00,97.48,97.485,97.475,97.48,15800000.0
2008-03-24 11:58:00,97.48,97.48,97.465,97.47,24500000.0
2008-03-24 11:59:00,97.465,97.47,97.46,97.465,23700000.0
2008-03-24 12:00:00,97.465,97.47,97.46,97.46,20400000.0
2008-03-24 12:01:00,97.46,97.46,97.435,97.44,47400000.0
2008-03-24 12:02:00,97.44,97.445,97.44,97.44,24900000.0
2008-03-24 12:03:00,97.44,97.45,97.44,97.45,26700000.0
2008-03-24 12:04:00,97.45,97.47,97.45,97.47,20300000.0
2008-03-24 12:05:00,97.47,97.48,97.465,97.465,24400000.0
2008-03-24 12:06:00,97.465,97.48,97.46,97.475,81100000.0
2008-03-24 12:07:00,97.475,97.48,97.47,97.475,57300000.0
2008-03-24 12:08:00,97.475,97.475,97.465,97.465,88300000.0
2008-03-24 12:09:00,97.465,97.465,97.43,97.44,65900000.0
2008-03-24 12:10:00,97.44,97.45,97.425,97.425,80300000.0
2008-03-24 12:11:00,97.425,97.43,97.385,97.395,79000000.0
2008-03-24 12:12:00,97.395,97.405,97.365,97.365,149500000.0
2008-03-24 12:13:00,97.365,97.375,97.355,97.365,73400000.0
2008-03-24 12:14:00,97.365,97.365,97.33,97.33,214700000.0
2008-03-24 12:15:00,97.33,97.35,97.305,97.305,88000000.0
2008-03-24 12:16:00,97.305,97.31,97.285,97.29,36100000.0
2008-03-24 12:17:00,97.29,97.35,97.285,97.315,99000000.0
2008-03-24 12:18:00,97.315,97.335,97.295,97.315,193600000.0
2008-03-24 12:19:00,97.315,97.315,97.295,97.295,79300000.0
2008-03-24 12:20:00,97.295,97.33,97.285,97.305,330400000.0
2008-03-24 12:21:00,97.305,97.37,97.305,97.34,119000000.0
2008-03-24 12:22:00,97.34,97.36,97.325,97.35,39700000.0
2008-03-24 12:23:00,97.35,97.355,97.33,97.35,68800000.0
2008-03-24 12:24:00,97.35,97.355,97.325,97.335,74300000.0
2008-03-24 12:25:00,97.335,97.335,97.31,97.315,130200000.0
2008-03-24 12:26:00,97.325,97.345,97.31,97.315,103700000.0
2008-03-24 12:27:00,97.31,97.32,97.305,97.315,15200000.0
2008-03-24 12:28:00,97.315,97.32,97.3,97.315,17200000.0
2008-03-24 12:29:00,97.315,97.33,97.295,97.295,25900000.0
2008-03-24 12:30:00,97.295,97.33,97.295,97.295,28100000.0
2008-03-24 12:31:00,97.295,97.315,97.29,97.31,46200000.0
2008-03-24 12:32:00,97.32,97.35,97.305,97.35,46000000.0
2008-03-24 12:33:00,97.35,97.35,97.33,97.33,42600000.0
2008-03-24 12:34:00,97.33,97.35,97.33,97.33,44200000.0
2008-03-24 12:35:00,97.33,97.345,97.325,97.34,35400000.0
2008-03-24 12:36:00,97.34,97.36,97.34,97.355,35700000.0
2008-03-24 12:37:00,97.35,97.365,97.35,97.36,30400000.0
2008-03-24 12:38:00,97.36,97.365,97.36,97.36,22600000.0
2008-03-24 12:39:00,97.36,97.36,97.36,97.36,10200000.0
2008-03-24 12:40:00,97.36,97.36,97.36,97.36,10400000.0
2008-03-24 12:41:00,97.36,97.37,97.35,97.365,18800000.0
2008-03-24 12:42:00,97.365,97.375,97.355,97.365,33400000.0
2008-03-24 12:43:00,97.36,97.38,97.355,97.38,49500000.0
2008-03-24 12:44:00,97.38,97.385,97.38,97.385,7600000.0
2008-03-24 12:45:00,97.38,97.39,97.38,97.385,35600000.0
2008-03-24 12:46:00,97.39,97.4,97.385,97.395,60200000.0
2008-03-24 12:47:00,97.395,97.41,97.375,97.38,65900000.0
2008-03-24 12:48:00,97.38,97.39,97.375,97.385,15600000.0
2008-03-24 12:49:00,97.385,97.39,97.38,97.385,15600000.0
2008-03-24 12:50:00,97.38,97.385,97.37,97.37,12800000.0
2008-03-24 12:51:00,97.37,97.37,97.36,97.37,17200000.0
2008-03-24 12:52:00,97.37,97.37,97.36,97.37,10800000.0
2008-03-24 12:53:00,97.37,97.37,97.37,97.37,7200000.0
2008-03-24 12:54:00,97.37,97.38,97.35,97.35,15900000.0
2008-03-24 12:55:00,97.35,97.35,97.3,97.3,64700000.0
2008-03-24 12:56:00,97.3,97.315,97.29,97.29,74900000.0
2008-03-24 12:57:00,97.265,97.265,97.24,97.265,87500000.0
2008-03-24 12:58:00,97.265,97.27,97.22,97.22,83800000.0
2008-03-24 12:59:00,97.22,97.22,97.16,97.165,69400000.0
2008-03-24 13:00:00,97.165,97.185,97.145,97.16,85600000.0
2008-03-24 13:01:00,97.16,97.195,97.16,97.19,49700000.0
2008-03-24 13:02:00,97.19,97.215,97.185,97.19,46200000.0
2008-03-24 13:03:00,97.19,97.19,97.145,97.145,64800000.0
2008-03-24 13:04:00,97.145,97.15,97.14,97.14,20600000.0
2008-03-24 13:05:00,97.14,97.145,97.125,97.135,60000000.0
2008-03-24 13:06:00,97.135,97.145,97.125,97.14,63100000.0
2008-03-24 13:07:00,97.14,97.16,97.14,97.16,17200000.0
2008-03-24 13:08:00,97.16,97.185,97.145,97.145,43600000.0
2008-03-24 13:09:00,97.145,97.175,97.145,97.165,38700000.0
2008-03-24 13:10:00,97.165,97.175,97.165,97.165,39600000.0
2008-03-24 13:11:00,97.165,97.175,97.165,97.175,23800000.0
2008-03-24 13:12:00,97.175,97.205,97.165,97.195,30900000.0
2008-03-24 13:13:00,97.195,97.195,97.17,97.175,58800000.0
2008-03-24 13:14:00,97.175,97.175,97.16,97.175,25200000.0
2008-03-24 13:15:00,97.175,97.215,97.175,97.215,107300000.0
2008-03-24 13:16:00,97.215,97.27,97.21,97.265,93400000.0
2008-03-24 13:17:00,97.255,97.305,97.255,97.305,150800000.0
2008-03-24 13:18:00,97.305,97.31,97.285,97.29,55000000.0
2008-03-24 13:19:00,97.29,97.295,97.26,97.295,113400000.0
2008-03-24 13:20:00,97.295,97.31,97.295,97.31,28000000.0
2008-03-24 13:21:00,97.3,97.31,97.3,97.3,67700000.0
2008-03-24 13:22:00,97.3,97.33,97.3,97.32,99200000.0
2008-03-24 13:23:00,97.32,97.325,97.31,97.31,36400000.0
2008-03-24 13:24:00,97.31,97.31,97.25,97.25,61700000.0
2008-03-24 13:25:00,97.25,97.255,97.24,97.25,63500000.0
2008-03-24 13:26:00,97.25,97.265,97.245,97.265,205100000.0
2008-03-24 13:27:00,97.265,97.265,97.225,97.24,134900000.0
2008-03-24 13:28:00,97.24,97.26,97.215,97.215,74600000.0
2008-03-24 13:29:00,97.215,97.225,97.205,97.205,36100000.0
2008-03-24 13:30:00,97.205,97.22,97.195,97.215,42800000.0
2008-03-24 13:31:00,97.215,97.235,97.205,97.235,72800000.0
2008-03-24 13:32:00,97.235,97.24,97.22,97.22,79400000.0
2008-03-24 13:33:00,97.22,97.24,97.22,97.24,16300000.0
2008-03-24 13:34:00,97.24,97.265,97.24,97.265,45800000.0
2008-03-24 13:35:00,97.265,97.275,97.26,97.265,80600000.0
2008-03-24 13:36:00,97.265,97.28,97.25,97.26,80600000.0
2008-03-24 13:37:00,97.26,97.265,97.255,97.26,64200000.0
2008-03-24 13:38:00,97.26,97.28,97.26,97.275,33300000.0
2008-03-24 13:39:00,97.275,97.28,97.265,97.265,475800000.0
2008-03-24 13:40:00,97.265,97.275,97.265,97.265,132400000.0
2008-03-24 13:41:00,97.265,97.265,97.255,97.255,150000000.0
2008-03-24 13:42:00,97.255,97.255,97.255,97.255,16800000.0
2008-03-24 13:43:00,97.255,97.305,97.245,97.27,133100000.0
2008-03-24 13:44:00,97.27,97.285,97.27,97.28,173800000.0
2008-03-24 13:45:00,97.29,97.305,97.28,97.3,52700000.0
2008-03-24 13:46:00,97.305,97.34,97.3,97.34,26900000.0
2008-03-24 13:47:00,97.34,97.405,97.34,97.4,26500000.0
2008-03-24 13:48:00,97.41,97.43,97.39,97.39,41000000.0
2008-03-24 13:49:00,97.39,97.39,97.34,97.35,28200000.0
2008-03-24 13:50:00,97.35,97.355,97.33,97.33,38900000.0
2008-03-24 13:51:00,97.33,97.33,97.29,97.29,28400000.0
2008-03-24 13:52:00,97.29,97.32,97.28,97.32,34800000.0
2008-03-24 13:53:00,97.32,97.34,97.32,97.34,25800000.0
2008-03-24 13:54:00,97.34,97.35,97.34,97.35,12400000.0
2008-03-24 13:55:00,97.35,97.36,97.34,97.34,20800000.0
2008-03-24 13:56:00,97.34,97.34,97.33,97.34,11600000.0
2008-03-24 13:57:00,97.34,97.35,97.325,97.34,24000000.0
2008-03-24 13:58:00,97.34,97.345,97.295,97.3,43900000.0
2008-03-24 13:59:00,97.3,97.36,97.28,97.36,49400000.0
2008-03-24 14:00:00,97.36,97.36,97.29,97.32,96700000.0
2008-03-24 14:01:00,97.32,97.32,97.24,97.28,77700000.0
2008-03-24 14:02:00,97.28,97.295,97.27,97.27,37200000.0
2008-03-24 14:03:00,97.27,97.27,97.23,97.24,35300000.0
2008-03-24 14:04:00,97.24,97.25,97.23,97.24,42400000.0
2008-03-24 14:05:00,97.24,97.24,97.21,97.21,38000000.0
2008-03-24 14:06:00,97.21,97.22,97.19,97.2,36200000.0
2008-03-24 14:07:00,97.2,97.2,97.14,97.14,65500000.0
2008-03-24 14:08:00,97.14,97.14,97.03,97.03,60200000.0
2008-03-24 14:09:00,97.03,97.08,97.02,97.08,49800000.0
2008-03-24 14:10:00,97.08,97.1,97.06,97.09,52000000.0
2008-03-24 14:11:00,97.09,97.11,97.08,97.1,36800000.0
2008-03-24 14:12:00,97.1,97.15,97.1,97.15,28200000.0
2008-03-24 14:13:00,97.155,97.16,97.15,97.16,32200000.0
2008-03-24 14:14:00,97.16,97.16,97.14,97.14,16600000.0
2008-03-24 14:15:00,97.14,97.14,97.05,97.06,66800000.0
2008-03-24 14:16:00,97.06,97.14,97.05,97.13,90600000.0
2008-03-24 14:17:00,97.13,97.15,97.12,97.12,41200000.0
2008-03-24 14:18:00,97.12,97.15,97.08,97.08,57500000.0
2008-03-24 14:19:00,97.08,97.08,97.01,97.08,72400000.0
2008-03-24 14:20:00,97.08,97.11,97.07,97.1,43400000.0
2008-03-24 14:21:00,97.1,97.1,97.05,97.06,47500000.0
2008-03-24 14:22:00,97.06,97.07,97.06,97.07,33200000.0
2008-03-24 14:23:00,97.07,97.08,97.04,97.04,36800000.0
2008-03-24 14:24:00,97.04,97.06,97.04,97.06,31200000.0
2008-03-24 14:25:00,97.06,97.08,97.06,97.07,44600000.0
2008-03-24 14:26:00,97.07,97.11,97.07,97.1,41200000.0
2008-03-24 14:27:00,97.1,97.11,97.1,97.11,33600000.0
2008-03-24 14:28:00,97.11,97.12,97.07,97.09,51800000.0
2008-03-24 14:29:00,97.09,97.13,97.08,97.13,57800000.0
2008-03-24 14:30:00,97.13,97.13,97.1,97.11,44400000.0
2008-03-24 14:31:00,97.11,97.13,97.08,97.08,52300000.0
2008-03-24 14:32:00,97.08,97.08,97.05,97.06,43000000.0
2008-03-24 14:33:00,97.06,97.09,97.06,97.09,37800000.0
2008-03-24 14:34:00,97.09,97.12,97.09,97.11,41400000.0
2008-03-24 14:35:00,97.11,97.11,97.09,97.09,39000000.0
2008-03-24 14:36:00,97.09,97.13,97.09,97.13,31800000.0
2008-03-24 14:37:00,97.12,97.14,97.11,97.11,28800000.0
2008-03-24 14:38:00,97.11,97.12,97.08,97.105,80800000.0
2008-03-24 14:39:00,97.105,97.115,97.08,97.08,94600000.0
2008-03-24 14:40:00,97.08,97.1,97.05,97.07,72900000.0
2008-03-24 14:41:00,97.07,97.08,97.06,97.06,25200000.0
2008-03-24 14:42:00,97.06,97.09,97.06,97.09,72600000.0
2008-03-24 14:43:00,97.09,97.1,97.09,97.1,41000000.0
2008-03-24 14:44:00,97.1,97.12,97.1,97.1,45800000.0
2008-03-24 14:45:00,97.1,97.1,97.08,97.08,22800000.0
2008-03-24 14:46:00,97.08,97.11,97.08,97.11,13600000.0
2008-03-24 14:47:00,97.11,97.18,97.11,97.13,67400000.0
2008-03-24 14:48:00,97.13,97.15,97.13,97.14,39200000.0
2008-03-24 14:49:00,97.14,97.21,97.14,97.21,58400000.0
2008-03-24 14:50:00,97.21,97.24,97.21,97.22,49100000.0
2008-03-24 14:51:00,97.22,97.35,97.22,97.29,88700000.0
2008-03-24 14:52:00,97.29,97.3,97.275,97.28,75600000.0
2008-03-24 14:53:00,97.28,97.3,97.27,97.29,52800000.0
2008-03-24 14:54:00,97.29,97.3,97.29,97.3,24400000.0
2008-03-24 14:55:00,97.3,97.3,97.25,97.25,38700000.0
2008-03-24 14:56:00,97.25,97.25,97.23,97.23,28800000.0
2008-03-24 14:57:00,97.23,97.23,97.17,97.17,50300000.0
2008-03-24 14:58:00,97.17,97.19,97.15,97.16,46500000.0
2008-03-24 14:59:00,97.16,97.315,97.16,97.27,66900000.0
2008-03-24 15:00:00,97.27,97.31,97.27,97.3,34400000.0
2008-03-24 15:01:00,97.3,97.32,97.29,97.3,38600000.0
2008-03-24 15:02:00,97.3,97.31,97.29,97.31,34000000.0
2008-03-24 15:03:00,97.3,97.3,97.3,97.3,25600000.0
2008-03-24 15:04:00,97.3,97.3,97.27,97.27,25400000.0
2008-03-24 15:05:00,97.27,97.39,97.27,97.37,66600000.0
2008-03-24 15:06:00,97.37,97.37,97.29,97.3,50200000.0
2008-03-24 15:07:00,97.31,97.32,97.3,97.3,58900000.0
2008-03-24 15:08:00,97.3,97.325,97.3,97.31,43700000.0
2008-03-24 15:09:00,97.315,97.38,97.315,97.38,42600000.0
2008-03-24 15:10:00,97.38,97.39,97.38,97.38,37200000.0
2008-03-24 15:11:00,97.38,97.39,97.36,97.36,35500000.0
2008-03-24 15:12:00,97.36,97.38,97.34,97.37,52200000.0
2008-03-24 15:13:00,97.37,97.38,97.355,97.355,38000000.0
2008-03-24 15:14:00,97.355,97.37,97.355,97.36,55800000.0
2008-03-24 15:15:00,97.36,97.36,97.28,97.3,76100000.0
2008-03-24 15:16:00,97.3,97.3,97.28,97.29,45700000.0
2008-03-24 15:17:00,97.29,97.31,97.29,97.3,49600000.0
2008-03-24 15:18:00,97.3,97.3,97.26,97.26,39400000.0
2008-03-24 15:19:00,97.26,97.28,97.25,97.28,57000000.0
2008-03-24 15:20:00,97.28,97.305,97.275,97.305,48200000.0
2008-03-24 15:21:00,97.305,97.31,97.29,97.305,61200000.0
2008-03-24 15:22:00,97.3,97.31,97.25,97.25,98300000.0
2008-03-24 15:23:00,97.25,97.29,97.25,97.27,114100000.0
2008-03-24 15:24:00,97.27,97.29,97.27,97.29,24600000.0
2008-03-24 15:25:00,97.29,97.3,97.27,97.3,68400000.0
2008-03-24 15:26:00,97.3,97.325,97.3,97.32,51200000.0
2008-03-24 15:27:00,97.32,97.345,97.315,97.325,94300000.0
2008-03-24 15:28:00,97.325,97.33,97.28,97.33,92300000.0
2008-03-24 15:29:00,97.3,97.33,97.29,97.33,33400000.0
2008-03-24 15:30:00,97.33,97.33,97.3,97.31,54200000.0
2008-03-24 15:31:00,97.31,97.32,97.295,97.32,57800000.0
2008-03-24 15:32:00,97.32,97.34,97.31,97.33,55600000.0
2008-03-24 15:33:00,97.33,97.34,97.28,97.33,53300000.0
2008-03-24 15:34:00,97.33,97.37,97.33,97.355,68600000.0
2008-03-24 15:35:00,97.345,97.45,97.34,97.45,106500000.0
2008-03-24 15:36:00,97.45,97.46,97.41,97.44,64600000.0
2008-03-24 15:37:00,97.44,97.51,97.44,97.5,75500000.0
2008-03-24 15:38:00,97.5,97.67,97.48,97.64,76000000.0
2008-03-24 15:39:00,97.645,97.75,97.64,97.74,91600000.0
2008-03-24 15:40:00,97.73,97.78,97.72,97.74,111000000.0
2008-03-24 15:41:00,97.74,97.77,97.74,97.77,84800000.0
2008-03-24 15:42:00,97.77,97.79,97.75,97.77,151000000.0
2008-03-24 15:43:00,97.77,97.81,97.765,97.79,209500000.0
2008-03-24 15:44:00,97.79,97.82,97.74,97.74,86900000.0
2008-03-24 15:45:00,97.74,97.77,97.74,97.76,66100000.0
2008-03-24 15:46:00,97.76,97.78,97.74,97.76,65900000.0
2008-03-24 15:47:00,97.77,97.775,97.73,97.77,52200000.0
2008-03-24 15:48:00,97.77,97.77,97.71,97.71,49700000.0
2008-03-24 15:49:00,97.71,97.73,97.68,97.71,75900000.0
2008-03-24 15:50:00,97.71,97.76,97.71,97.75,94700000.0
2008-03-24 15:51:00,97.75,97.76,97.72,97.74,67800000.0
2008-03-24 15:52:00,97.74,97.825,97.74,97.82,130600000.0
2008-03-24 15:53:00,97.82,97.82,97.74,97.78,84700000.0
2008-03-24 15:54:00,97.78,97.82,97.75,97.79,95600000.0
2008-03-24 15:55:00,97.8,97.83,97.785,97.82,130300000.0
2008-03-24 15:56:00,97.82,97.83,97.775,97.79,65700000.0
2008-03-24 15:57:00,97.79,97.82,97.77,97.77,122600000.0
2008-03-24 15:58:00,97.77,97.78,97.73,97.75,83600000.0
2008-03-24 15:59:00,97.75,97.75,97.625,97.635,387000000.0
2008-03-24 16:00:00,97.635,97.88,97.635,97.83,305800000.0
2008-03-24 16:01:00,97.82,97.95,97.815,97.95,109300000.0
2008-03-24 16:02:00,97.95,98.01,97.945,98.01,131000000.0
2008-03-24 16:03:00,98.01,98.09,98.01,98.075,128200000.0
2008-03-24 16:04:00,98.075,98.09,98.03,98.08,85200000.0
2008-03-24 16:05:00,98.07,98.19,98.07,98.18,97700000.0
2008-03-24 16:06:00,98.18,98.2,98.07,98.09,79300000.0
2008-03-24 16:07:00,98.09,98.2,98.08,98.19,120600000.0
2008-03-24 16:08:00,98.19,98.25,98.19,98.24,96500000.0
2008-03-24 16:09:00,98.24,98.24,98.18,98.2,105700000.0
2008-03-24 16:10:00,98.2,98.265,98.2,98.265,105200000.0
2008-03-24 16:11:00,98.27,98.31,98.26,98.31,141900000.0
2008-03-24 16:12:00,98.31,98.37,98.31,98.36,86800000.0
2008-03-24 16:13:00,98.36,98.44,98.36,98.44,118100000.0
2008-03-24 16:14:00,98.445,98.49,98.4,98.49,149700000.0
2008-03-24 16:15:00,98.485,98.49,98.41,98.41,77900000.0
2008-03-24 16:16:00,98.41,98.46,98.4,98.46,93200000.0
2008-03-24 16:17:00,98.46,98.51,98.435,98.46,185500000.0
2008-03-24 16:18:00,98.46,98.51,98.45,98.45,88300000.0
2008-03-24 16:19:00,98.45,98.51,98.45,98.51,120300000.0
2008-03-24 16:20:00,98.52,98.58,98.52,98.55,106300000.0
2008-03-24 16:21:00,98.55,98.56,98.525,98.55,88800000.0
2008-03-24 16:22:00,98.55,98.7,98.55,98.7,126200000.0
2008-03-24 16:23:00,98.7,98.76,98.695,98.76,89500000.0
2008-03-24 16:24:00,98.745,98.76,98.72,98.73,64100000.0
2008-03-24 16:25:00,98.73,98.86,98.73,98.86,78300000.0
2008-03-24 16:26:00,98.86,98.88,98.83,98.855,113700000.0
2008-03-24 16:27:00,98.86,98.94,98.845,98.92,116700000.0
2008-03-24 16:28:00,98.92,98.98,98.91,98.93,116900000.0
2008-03-24 16:29:00,98.93,98.935,98.875,98.88,74600000.0
2008-03-24 16:30:00,98.88,98.96,98.87,98.96,142700000.0
2008-03-24 16:31:00,98.96,98.96,98.905,98.905,113600000.0
2008-03-24 16:32:00,98.905,98.91,98.895,98.905,83900000.0
2008-03-24 16:33:00,98.905,98.905,98.87,98.89,122700000.0
2008-03-24 16:34:00,98.89,98.91,98.865,98.88,117400000.0
2008-03-24 16:35:00,98.88,98.945,98.87,98.93,114000000.0
2008-03-24 16:36:00,98.93,98.95,98.86,98.91,157800000.0
2008-03-24 16:37:00,98.91,98.91,98.875,98.875,104300000.0
2008-03-24 16:38:00,98.875,98.875,98.825,98.825,101300000.0
2008-03-24 16:39:00,98.825,98.83,98.78,98.81,103900000.0
2008-03-24 16:40:00,98.81,98.865,98.775,98.865,131800000.0
2008-03-24 16:41:00,98.865,98.915,98.85,98.865,112600000.0
2008-03-24 16:42:00,98.865,98.9,98.865,98.9,98300000.0
2008-03-24 16:43:00,98.9,98.945,98.885,98.925,120300000.0
2008-03-24 16:44:00,98.92,99.0,98.9,98.915,152500000.0
2008-03-24 16:45:00,98.915,98.935,98.88,98.915,128200000.0
2008-03-24 16:46:00,98.92,98.925,98.87,98.875,101200000.0
2008-03-24 16:47:00,98.875,98.89,98.855,98.87,89500000.0
2008-03-24 16:48:00,98.87,98.9,98.865,98.89,116100000.0
2008-03-24 16:49:00,98.89,98.895,98.83,98.86,102600000.0
2008-03-24 16:50:00,98.86,98.89,98.855,98.87,79300000.0
2008-03-24 16:51:00,98.87,98.875,98.84,98.84,80700000.0
2008-03-24 16:52:00,98.84,98.84,98.765,98.765,97700000.0
2008-03-24 16:53:00,98.765,98.77,98.74,98.77,100200000.0
2008-03-24 16:54:00,98.77,98.8,98.71,98.73,131900000.0
2008-03-24 16:55:00,98.73,98.775,98.72,98.775,92500000.0
2008-03-24 16:56:00,98.78,98.79,98.75,98.77,70900000.0
2008-03-24 16:57:00,98.77,98.8,98.76,98.79,68000000.0
2008-03-24 16:58:00,98.79,98.8,98.74,98.78,85000000.0
2008-03-24 16:59:00,98.78,98.84,98.78,98.81,87900000.0
2008-03-24 17:00:00,98.81,98.82,98.79,98.81,72500000.0
2008-03-24 17:01:00,98.81,98.81,98.79,98.8,103300000.0
2008-03-24 17:02:00,98.8,98.85,98.765,98.84,73100000.0
2008-03-24 17:03:00,98.84,98.9,98.84,98.875,71400000.0
2008-03-24 17:04:00,98.87,98.87,98.84,98.845,97500000.0
2008-03-24 17:05:00,98.845,98.86,98.84,98.845,91200000.0
2008-03-24 17:06:00,98.845,98.85,98.81,98.82,107800000.0
2008-03-24 17:07:00,98.82,98.83,98.8,98.8,83300000.0
2008-03-24 17:08:00,98.8,98.8,98.755,98.755,69700000.0
2008-03-24 17:09:00,98.755,98.76,98.69,98.69,109200000.0
2008-03-24 17:10:00,98.69,98.71,98.635,98.645,122300000.0
2008-03-24 17:11:00,98.645,98.715,98.615,98.715,130800000.0
2008-03-24 17:12:00,98.715,98.74,98.69,98.71,92300000.0
2008-03-24 17:13:00,98.71,98.715,98.65,98.65,86200000.0
2008-03-24 17:14:00,98.65,98.675,98.61,98.655,144700000.0
2008-03-24 17:15:00,98.655,98.685,98.65,98.67,107100000.0
2008-03-24 17:16:00,98.67,98.71,98.67,98.7,102600000.0
2008-03-24 17:17:00,98.7,98.705,98.66,98.66,83000000.0
2008-03-24 17:18:00,98.66,98.66,98.53,98.56,146700000.0
2008-03-24 17:19:00,98.56,98.61,98.545,98.575,119800000.0
2008-03-24 17:20:00,98.575,98.635,98.575,98.625,94400000.0
2008-03-24 17:21:00,98.625,98.635,98.605,98.635,61900000.0
2008-03-24 17:22:00,98.62,98.635,98.61,98.635,63200000.0
2008-03-24 17:23:00,98.635,98.645,98.6,98.6,68800000.0
2008-03-24 17:24:00,98.6,98.64,98.6,98.64,64800000.0
2008-03-24 17:25:00,98.645,98.67,98.59,98.595,96300000.0
2008-03-24 17:26:00,98.595,98.61,98.57,98.61,96900000.0
2008-03-24 17:27:00,98.61,98.66,98.6,98.615,100600000.0
2008-03-24 17:28:00,98.615,98.625,98.59,98.6,56900000.0
2008-03-24 17:29:00,98.6,98.61,98.595,98.595,42000000.0
2008-03-24 17:30:00,98.595,98.595,98.585,98.595,48900000.0
2008-03-24 17:31:00,98.595,98.645,98.59,98.645,64400000.0
2008-03-24 17:32:00,98.645,98.66,98.575,98.585,109600000.0
2008-03-24 17:33:00,98.585,98.59,98.575,98.575,59800000.0
2008-03-24 17:34:00,98.575,98.59,98.57,98.57,77500000.0
2008-03-24 17:35:00,98.57,98.61,98.55,98.61,99100000.0
2008-03-24 17:36:00,98.61,98.61,98.585,98.59,62800000.0
2008-03-24 17:37:00,98.59,98.615,98.58,98.58,79600000.0
2008-03-24 17:38:00,98.58,98.595,98.58,98.595,50400000.0
2008-03-24 17:39:00,98.595,98.67,98.595,98.665,61500000.0
2008-03-24 17:40:00,98.66,98.725,98.66,98.675,118600000.0
2008-03-24 17:41:00,98.675,98.735,98.675,98.725,91000000.0
2008-03-24 17:42:00,98.725,98.765,98.7,98.725,126600000.0
2008-03-24 17:43:00,98.725,98.73,98.695,98.73,91500000.0
2008-03-24 17:44:00,98.73,98.73,98.71,98.72,66500000.0
2008-03-24 17:45:00,98.72,98.805,98.71,98.76,97100000.0
2008-03-24 17:46:00,98.76,98.765,98.715,98.74,97100000.0
2008-03-24 17:47:00,98.74,98.74,98.715,98.73,55900000.0
2008-03-24 17:48:00,98.73,98.73,98.715,98.73,78500000.0
2008-03-24 17:49:00,98.73,98.74,98.695,98.71,73500000.0
2008-03-24 17:50:00,98.71,98.72,98.69,98.72,85900000.0
2008-03-24 17:51:00,98.725,98.735,98.71,98.72,63400000.0
2008-03-24 17:52:00,98.72,98.72,98.705,98.705,60600000.0
2008-03-24 17:53:00,98.705,98.705,98.63,98.635,77700000.0
2008-03-24 17:54:00,98.635,98.72,98.63,98.72,91600000.0
2008-03-24 17:55:00,98.72,98.72,98.67,98.71,90400000.0
2008-03-24 17:56:00,98.72,98.72,98.685,98.69,79100000.0
2008-03-24 17:57:00,98.69,98.73,98.69,98.73,61500000.0
2008-03-24 17:58:00,98.73,98.745,98.725,98.735,73900000.0
2008-03-24 17:59:00,98.735,98.8,98.73,98.755,127500000.0
2008-03-24 18:00:00,98.755,98.815,98.73,98.8,116400000.0
2008-03-24 18:01:00,98.8,98.8,98.75,98.75,76100000.0
2008-03-24 18:02:00,98.75,98.81,98.75,98.79,142400000.0
2008-03-24 18:03:00,98.78,98.78,98.745,98.75,75800000.0
2008-03-24 18:04:00,98.75,98.755,98.72,98.73,100900000.0
2008-03-24 18:05:00,98.725,98.75,98.68,98.68,83800000.0
2008-03-24 18:06:00,98.68,98.69,98.68,98.69,68000000.0
2008-03-24 18:07:00,98.69,98.74,98.69,98.735,77800000.0
2008-03-24 18:08:00,98.735,98.76,98.73,98.73,98400000.0
2008-03-24 18:09:00,98.73,98.75,98.715,98.74,87000000.0
2008-03-24 18:10:00,98.74,98.755,98.74,98.74,78000000.0
2008-03-24 18:11:00,98.74,98.75,98.73,98.75,49800000.0
2008-03-24 18:12:00,98.75,98.765,98.72,98.73,72200000.0
2008-03-24 18:13:00,98.73,98.73,98.7,98.7,75200000.0
2008-03-24 18:14:00,98.7,98.725,98.67,98.675,76000000.0
2008-03-24 18:15:00,98.675,98.69,98.665,98.69,58800000.0
2008-03-24 18:16:00,98.69,98.71,98.69,98.7,59900000.0
2008-03-24 18:17:00,98.7,98.7,98.685,98.69,64500000.0
2008-03-24 18:18:00,98.69,98.745,98.69,98.745,56600000.0
2008-03-24 18:19:00,98.745,98.82,98.73,98.8,98700000.0
2008-03-24 18:20:00,98.8,98.82,98.765,98.81,48800000.0
2008-03-24 18:21:00,98.81,98.81,98.79,98.8,20600000.0
2008-03-24 18:22:00,98.8,98.81,98.79,98.79,37700000.0
2008-03-24 18:23:00,98.79,98.8,98.79,98.8,22200000.0
2008-03-24 18:24:00,98.8,98.825,98.79,98.825,56300000.0
2008-03-24 18:25:00,98.825,98.88,98.8,98.805,89000000.0
2008-03-24 18:26:00,98.805,98.815,98.76,98.79,64200000.0
2008-03-24 18:27:00,98.79,98.82,98.79,98.8,56900000.0
2008-03-24 18:28:00,98.8,98.83,98.79,98.83,57200000.0
2008-03-24 18:29:00,98.83,98.875,98.83,98.86,71700000.0
2008-03-24 18:30:00,98.86,98.87,98.85,98.86,51100000.0
2008-03-24 18:31:00,98.86,98.86,98.855,98.855,20600000.0
2008-03-24 18:32:00,98.855,98.855,98.83,98.84,33800000.0
2008-03-24 18:33:00,98.84,98.84,98.82,98.84,34600000.0
2008-03-24 18:34:00,98.84,98.84,98.84,98.84,18800000.0
2008-03-24 18:35:00,98.84,98.85,98.84,98.85,44000000.0
2008-03-24 18:36:00,98.85,98.85,98.82,98.82,42300000.0
2008-03-24 18:37:00,98.82,98.82,98.81,98.81,16900000.0
2008-03-24 18:38:00,98.81,98.82,98.8,98.81,40400000.0
2008-03-24 18:39:00,98.81,98.81,98.81,98.81,24400000.0
2008-03-24 18:40:00,98.81,98.835,98.81,98.825,60700000.0
2008-03-24 18:41:00,98.82,98.85,98.82,98.84,79800000.0
2008-03-24 18:42:00,98.84,98.875,98.825,98.825,53400000.0
2008-03-24 18:43:00,98.825,98.86,98.825,98.835,66400000.0
2008-03-24 18:44:00,98.835,98.845,98.835,98.835,36800000.0
2008-03-24 18:45:00,98.835,98.85,98.835,98.835,63700000.0
2008-03-24 18:46:00,98.835,98.855,98.83,98.855,46800000.0
2008-03-24 18:47:00,98.855,98.86,98.84,98.86,35300000.0
2008-03-24 18:48:00,98.86,98.89,98.86,98.87,71700000.0
2008-03-24 18:49:00,98.87,98.88,98.86,98.87,63000000.0
2008-03-24 18:50:00,98.87,98.92,98.87,98.91,38900000.0
2008-03-24 18:51:00,98.9,98.93,98.9,98.92,46400000.0
2008-03-24 18:52:00,98.92,98.93,98.9,98.93,53600000.0
2008-03-24 18:53:00,98.93,98.94,98.92,98.94,22800000.0
2008-03-24 18:54:00,98.94,98.94,98.92,98.92,34600000.0
2008-03-24 18:55:00,98.905,98.91,98.88,98.91,40300000.0
2008-03-24 18:56:00,98.91,98.91,98.86,98.87,70600000.0
2008-03-24 18:57:00,98.87,98.88,98.86,98.865,29800000.0
2008-03-24 18:58:00,98.875,98.94,98.87,98.94,69300000.0
2008-03-24 18:59:00,98.94,98.94,98.87,98.9,97400000.0
2008-03-24 19:00:00,98.9,98.91,98.89,98.89,42700000.0
2008-03-24 19:01:00,98.89,98.91,98.88,98.88,46100000.0
2008-03-24 19:02:00,98.89,98.9,98.89,98.89,28400000.0
2008-03-24 19:03:00,98.89,98.91,98.89,98.91,24600000.0
2008-03-24 19:04:00,98.91,98.93,98.91,98.93,29800000.0
2008-03-24 19:05:00,98.93,98.94,98.92,98.94,51100000.0
2008-03-24 19:06:00,98.94,98.95,98.93,98.93,54800000.0
2008-03-24 19:07:00,98.93,98.935,98.895,98.895,49700000.0
2008-03-24 19:08:00,98.895,98.91,98.895,98.9,29700000.0
2008-03-24 19:09:00,98.9,98.91,98.89,98.9,30400000.0
2008-03-24 19:10:00,98.9,98.92,98.9,98.92,25100000.0
2008-03-24 19:11:00,98.92,98.935,98.9,98.93,48200000.0
2008-03-24 19:12:00,98.935,98.955,98.93,98.955,76100000.0
2008-03-24 19:13:00,98.955,98.955,98.925,98.93,44000000.0
2008-03-24 19:14:00,98.93,98.95,98.93,98.94,22200000.0
2008-03-24 19:15:00,98.94,99.0,98.93,98.985,57400000.0
2008-03-24 19:16:00,98.985,99.0,98.985,98.99,45200000.0
2008-03-24 19:17:00,98.99,99.0,98.98,98.99,25700000.0
2008-03-24 19:18:00,98.99,99.0,98.99,99.0,20400000.0
2008-03-24 19:19:00,99.0,99.0,98.97,98.98,67400000.0
2008-03-24 19:20:00,98.98,99.0,98.97,98.99,69000000.0
2008-03-24 19:21:00,98.99,99.0,98.99,98.995,27600000.0
2008-03-24 19:22:00,98.995,99.0,98.98,99.0,43300000.0
2008-03-24 19:23:00,99.0,99.02,99.0,99.015,50500000.0
2008-03-24 19:24:00,99.015,99.035,99.015,99.035,29800000.0
2008-03-24 19:25:00,99.035,99.035,99.005,99.005,60400000.0
2008-03-24 19:26:00,99.005,99.01,98.96,98.965,52400000.0
2008-03-24 19:27:00,98.965,98.97,98.93,98.93,63800000.0
2008-03-24 19:28:00,98.93,98.93,98.905,98.91,65800000.0
2008-03-24 19:29:00,98.91,98.93,98.91,98.92,45100000.0
2008-03-24 19:30:00,98.92,98.92,98.9,98.91,47100000.0
2008-03-24 19:31:00,98.91,98.965,98.91,98.96,71400000.0
2008-03-24 19:32:00,98.96,98.98,98.94,98.945,72300000.0
2008-03-24 19:33:00,98.945,98.95,98.94,98.94,56700000.0
2008-03-24 19:34:00,98.94,98.96,98.92,98.92,59900000.0
2008-03-24 19:35:00,98.92,98.93,98.915,98.92,65100000.0
2008-03-24 19:36:00,98.92,98.92,98.92,98.92,21400000.0
2008-03-24 19:37:00,98.92,98.92,98.89,98.89,18600000.0
2008-03-24 19:38:00,98.89,98.895,98.885,98.89,70500000.0
2008-03-24 19:39:00,98.89,98.9,98.87,98.87,67400000.0
2008-03-24 19:40:00,98.87,98.89,98.87,98.885,81500000.0
2008-03-24 19:41:00,98.885,98.885,98.86,98.86,56800000.0
2008-03-24 19:42:00,98.86,98.87,98.85,98.87,50600000.0
2008-03-24 19:43:00,98.87,98.89,98.87,98.89,54900000.0
2008-03-24 19:44:00,98.89,98.91,98.89,98.91,37100000.0
2008-03-24 19:45:00,98.91,98.91,98.9,98.91,13700000.0
2008-03-24 19:46:00,98.91,98.93,98.91,98.93,40200000.0
2008-03-24 19:47:00,98.93,98.94,98.9,98.93,62600000.0
2008-03-24 19:48:00,98.93,98.95,98.92,98.945,70800000.0
2008-03-24 19:49:00,98.945,98.96,98.945,98.95,66000000.0
2008-03-24 19:50:00,98.95,98.98,98.95,98.965,60300000.0
2008-03-24 19:51:00,98.965,99.01,98.95,99.01,62400000.0
2008-03-24 19:52:00,99.01,99.055,98.975,99.03,160500000.0
2008-03-24 19:53:00,99.03,99.035,99.01,99.02,60400000.0
2008-03-24 19:54:00,99.02,99.025,99.01,99.01,56000000.0
2008-03-24 19:55:00,99.01,99.01,98.995,99.005,79000000.0
2008-03-24 19:56:00,99.005,99.05,99.005,99.04,99600000.0
2008-03-24 19:57:00,99.045,99.09,99.045,99.08,90600000.0
2008-03-24 19:58:00,99.08,99.08,99.06,99.06,61700000.0
2008-03-24 19:59:00,99.06,99.06,99.05,99.06,77300000.0
2008-03-24 20:00:00,99.06,99.06,99.01,99.02,66100000.0
2008-03-24 20:01:00,99.02,99.02,98.98,99.0,62400000.0
2008-03-24 20:02:00,99.0,99.0,98.99,98.99,29600000.0
2008-03-24 20:03:00,98.99,98.99,98.97,98.98,37200000.0
2008-03-24 20:04:00,98.98,98.98,98.96,98.96,20400000.0
2008-03-24 20:05:00,98.95,98.955,98.93,98.94,57200000.0
2008-03-24 20:06:00,98.94,98.94,98.94,98.94,25600000.0
2008-03-24 20:07:00,98.94,98.94,98.93,98.93,24200000.0
2008-03-24 20:08:00,98.93,98.95,98.93,98.95,57100000.0
2008-03-24 20:09:00,98.95,98.95,98.91,98.91,24400000.0
2008-03-24 20:10:00,98.91,98.91,98.85,98.85,49800000.0
2008-03-24 20:11:00,98.85,98.86,98.84,98.85,69800000.0
2008-03-24 20:12:00,98.85,98.85,98.82,98.83,21200000.0
2008-03-24 20:13:00,98.83,98.83,98.81,98.81,18400000.0
2008-03-24 20:14:00,98.81,98.82,98.8,98.81,28800000.0
2008-03-24 20:15:00,98.81,98.81,98.76,98.76,37500000.0
2008-03-24 20:16:00,98.76,98.79,98.76,98.79,22700000.0
2008-03-24 20:17:00,98.79,98.79,98.79,98.79,36400000.0
2008-03-24 20:18:00,98.79,98.805,98.79,98.8,23900000.0
2008-03-24 20:19:00,98.8,98.84,98.8,98.84,48900000.0
2008-03-24 20:20:00,98.84,98.85,98.83,98.83,29800000.0
2008-03-24 20:21:00,98.83,98.83,98.83,98.83,8800000.0
2008-03-24 20:22:00,98.83,98.83,98.81,98.82,31300000.0
2008-03-24 20:23:00,98.82,98.82,98.77,98.77,51500000.0
2008-03-24 20:24:00,98.77,98.785,98.75,98.76,38800000.0
2008-03-24 20:25:00,98.76,98.825,98.76,98.825,75000000.0
2008-03-24 20:26:00,98.825,98.85,98.785,98.83,115000000.0
2008-03-24 20:27:00,98.82,98.84,98.81,98.82,79600000.0
2008-03-24 20:28:00,98.82,98.83,98.81,98.81,17400000.0
2008-03-24 20:29:00,98.81,98.81,98.81,98.81,10700000.0
2008-03-24 20:30:00,98.81,98.81,98.76,98.77,42200000.0
2008-03-24 20:31:00,98.77,98.8,98.77,98.8,30800000.0
2008-03-24 20:32:00,98.8,98.81,98.8,98.8,26800000.0
2008-03-24 20:33:00,98.8,98.8,98.8,98.8,19200000.0
2008-03-24 20:34:00,98.8,98.81,98.79,98.8,36500000.0
2008-03-24 20:35:00,98.8,98.8,98.77,98.77,27600000.0
2008-03-24 20:36:00,98.77,98.78,98.75,98.77,40500000.0
2008-03-24 20:37:00,98.77,98.77,98.705,98.73,62700000.0
2008-03-24 20:38:00,98.73,98.78,98.72,98.78,35800000.0
2008-03-24 20:39:00,98.78,98.78,98.755,98.78,60100000.0
2008-03-24 20:40:00,98.78,98.79,98.77,98.79,57100000.0
2008-03-24 20:41:00,98.79,98.82,98.79,98.81,22000000.0
2008-03-24 20:42:00,98.81,98.81,98.79,98.8,30000000.0
2008-03-24 20:43:00,98.8,98.82,98.79,98.8,26700000.0
2008-03-24 20:44:00,98.8,98.81,98.8,98.81,29100000.0
2008-03-24 20:45:00,98.815,98.86,98.815,98.83,92200000.0
2008-03-24 20:46:00,98.835,98.87,98.83,98.86,59000000.0
2008-03-24 20:47:00,98.86,98.87,98.85,98.85,29400000.0
2008-03-24 20:48:00,98.85,98.86,98.82,98.83,26900000.0
2008-03-24 20:49:00,98.83,98.83,98.82,98.83,22400000.0
2008-03-24 20:50:00,98.83,98.83,98.81,98.81,18200000.0
2008-03-24 20:51:00,98.81,98.825,98.8,98.825,44900000.0
2008-03-24 20:52:00,98.825,98.86,98.825,98.86,60600000.0
2008-03-24 20:53:00,98.86,98.88,98.85,98.87,23100000.0
2008-03-24 20:54:00,98.87,98.91,98.86,98.91,60600000.0
2008-03-24 20:55:00,98.91,98.94,98.905,98.94,142600000.0
2008-03-24 20:56:00,98.94,98.95,98.91,98.91,24200000.0
2008-03-24 20:57:00,98.91,98.91,98.83,98.84,53100000.0
2008-03-24 20:58:00,98.84,98.9,98.84,98.9,44300000.0
2008-03-24 20:59:00,98.9,98.98,98.9,98.965,93300000.0
2008-03-24 21:00:00,98.965,99.01,98.965,98.985,115100000.0
2008-03-24 21:01:00,98.985,99.01,98.985,98.99,62700000.0
2008-03-24 21:02:00,98.99,99.05,98.99,99.03,72800000.0
2008-03-24 21:03:00,99.03,99.07,99.02,99.07,37000000.0
2008-03-24 21:04:00,99.07,99.07,99.04,99.05,38600000.0
2008-03-24 21:05:00,99.05,99.05,99.01,99.01,27200000.0
2008-03-24 21:06:00,99.01,99.08,99.01,99.07,28100000.0
2008-03-24 21:07:00,99.07,99.07,99.04,99.04,45300000.0
2008-03-24 21:08:00,99.04,99.07,99.015,99.02,98300000.0
2008-03-24 21:09:00,99.02,99.06,99.02,99.05,44100000.0
2008-03-24 21:10:00,99.05,99.06,99.04,99.05,16000000.0
2008-03-24 21:11:00,99.05,99.06,99.05,99.05,24000000.0
2008-03-24 21:12:00,99.05,99.05,98.99,98.99,30400000.0
2008-03-24 21:13:00,98.99,99.01,98.99,99.0,27800000.0
2008-03-24 21:14:00,99.0,99.04,99.0,99.02,33600000.0
2008-03-24 21:15:00,99.02,99.07,99.02,99.05,35600000.0
2008-03-24 21:16:00,99.05,99.13,99.04,99.11,50200000.0
2008-03-24 21:17:00,99.11,99.16,99.08,99.1,56400000.0
2008-03-24 21:18:00,99.1,99.12,99.08,99.12,42400000.0
2008-03-24 21:19:00,99.12,99.12,99.12,99.12,24000000.0
2008-03-24 21:20:00,99.12,99.13,99.1,99.1,32000000.0
2008-03-24 21:21:00,99.1,99.12,99.07,99.12,45800000.0
2008-03-24 21:22:00,99.12,99.12,99.1,99.1,18400000.0
2008-03-24 21:23:00,99.1,99.15,99.1,99.14,26200000.0
2008-03-24 21:24:00,99.14,99.16,99.13,99.15,39600000.0
2008-03-24 21:25:00,99.15,99.16,99.13,99.13,35200000.0
2008-03-24 21:26:00,99.13,99.14,99.115,99.115,24600000.0
2008-03-24 21:27:00,99.115,99.13,99.11,99.11,40200000.0
2008-03-24 21:28:00,99.11,99.11,99.1,99.11,19200000.0
2008-03-24 21:29:00,99.11,99.12,99.09,99.11,31200000.0
2008-03-24 21:30:00,99.11,99.13,99.11,99.11,26400000.0
2008-03-24 21:31:00,99.11,99.13,99.1,99.12,34000000.0
2008-03-24 21:32:00,99.12,99.12,99.1,99.1,44400000.0
2008-03-24 21:33:00,99.1,99.1,99.1,99.1,21600000.0
2008-03-24 21:34:00,99.1,99.11,99.08,99.09,43800000.0
2008-03-24 21:35:00,99.09,99.1,99.08,99.1,42400000.0
2008-03-24 21:36:00,99.1,99.11,99.09,99.11,31000000.0
2008-03-24 21:37:00,99.11,99.11,99.1,99.1,37600000.0
2008-03-24 21:38:00,99.1,99.12,99.09,99.09,29400000.0
2008-03-24 21:39:00,99.09,99.11,99.06,99.06,40800000.0
2008-03-24 21:40:00,99.06,99.07,99.055,99.06,34800000.0
2008-03-24 21:41:00,99.06,99.06,99.035,99.04,27200000.0
2008-03-24 21:42:00,99.045,99.05,99.045,99.05,15200000.0
2008-03-24 21:43:00,99.05,99.05,99.01,99.01,30400000.0
2008-03-24 21:44:00,99.01,99.02,98.99,98.99,38900000.0
2008-03-24 21:45:00,98.99,98.99,98.97,98.97,25800000.0
2008-03-24 21:46:00,98.97,98.98,98.96,98.97,33600000.0
2008-03-24 21:47:00,98.97,99.0,98.96,98.98,29300000.0
2008-03-24 21:48:00,98.98,98.98,98.94,98.95,27800000.0
2008-03-24 21:49:00,98.95,98.96,98.93,98.95,43000000.0
2008-03-24 21:50:00,98.95,98.95,98.93,98.94,16400000.0
2008-03-24 21:51:00,98.94,98.94,98.93,98.93,19200000.0
2008-03-24 21:52:00,98.93,98.94,98.93,98.935,39000000.0
2008-03-24 21:53:00,98.935,99.03,98.93,99.01,81800000.0
2008-03-24 21:54:00,99.01,99.01,98.99,99.0,36400000.0
2008-03-24 21:55:00,99.0,99.01,98.99,98.99,19400000.0
2008-03-24 21:56:00,98.99,98.99,98.96,98.98,26700000.0
2008-03-24 21:57:00,98.98,99.0,98.98,98.99,19900000.0
2008-03-24 21:58:00,98.99,99.02,98.99,99.02,20800000.0
2008-03-24 21:59:00,99.02,99.03,99.01,99.01,27000000.0
2008-03-24 22:00:00,99.01,99.02,99.0,99.02,21400000.0
2008-03-24 22:01:00,99.02,99.02,99.02,99.02,10400000.0
2008-03-24 22:02:00,99.02,99.02,98.99,99.0,35500000.0
2008-03-24 22:03:00,99.0,99.0,98.97,98.97,19200000.0
2008-03-24 22:04:00,98.97,98.98,98.96,98.96,31000000.0
2008-03-24 22:05:00,98.96,98.98,98.96,98.97,17200000.0
2008-03-24 22:06:00,98.97,98.97,98.95,98.95,25200000.0
2008-03-24 22:07:00,98.95,98.96,98.94,98.94,13200000.0
2008-03-24 22:08:00,98.94,98.96,98.93,98.94,35600000.0
2008-03-24 22:09:00,98.94,98.94,98.93,98.93,28700000.0
2008-03-24 22:10:00,98.93,98.95,98.93,98.935,20400000.0
2008-03-24 22:11:00,98.935,98.94,98.935,98.94,9600000.0
2008-03-24 22:12:00,98.94,98.96,98.94,98.94,28400000.0
2008-03-24 22:13:00,98.94,98.95,98.93,98.94,25800000.0
2008-03-24 22:14:00,98.94,98.95,98.89,98.89,30300000.0
2008-03-24 22:15:00,98.89,98.89,98.87,98.88,21700000.0
2008-03-24 22:16:00,98.88,98.885,98.88,98.88,18200000.0
2008-03-24 22:17:00,98.88,98.93,98.88,98.93,26200000.0
2008-03-24 22:18:00,98.93,98.97,98.93,98.97,24600000.0
2008-03-24 22:19:00,98.97,98.995,98.96,98.99,34600000.0
2008-03-24 22:20:00,98.99,98.99,98.94,98.96,17200000.0
2008-03-24 22:21:00,98.96,98.97,98.96,98.97,14800000.0
2008-03-24 22:22:00,98.97,98.97,98.91,98.92,37900000.0
2008-03-24 22:23:00,98.92,98.94,98.895,98.92,80000000.0
2008-03-24 22:24:00,98.92,98.97,98.91,98.97,48900000.0
2008-03-24 22:25:00,98.97,98.98,98.95,98.96,65500000.0
2008-03-24 22:26:00,98.96,98.97,98.935,98.95,32300000.0
2008-03-24 22:27:00,98.95,98.995,98.95,98.99,29400000.0
2008-03-24 22:28:00,98.99,98.99,98.965,98.98,11600000.0
2008-03-24 22:29:00,98.98,99.02,98.98,99.02,24800000.0
2008-03-24 22:30:00,99.02,99.02,98.99,99.005,15400000.0
2008-03-24 22:31:00,99.01,99.01,99.005,99.005,11600000.0
2008-03-24 22:32:00,99.01,99.01,98.985,99.01,25500000.0
2008-03-24 22:33:00,99.01,99.04,99.005,99.04,20600000.0
2008-03-24 22:34:00,99.04,99.06,99.025,99.06,19200000.0
2008-03-24 22:35:00,99.06,99.06,99.04,99.04,12000000.0
2008-03-24 22:36:00,99.04,99.045,99.02,99.035,15600000.0
2008-03-24 22:37:00,99.04,99.05,99.01,99.02,30200000.0
2008-03-24 22:38:00,99.02,99.03,99.01,99.02,24000000.0
2008-03-24 22:39:00,99.02,99.04,99.02,99.04,23800000.0
2008-03-24 22:40:00,99.04,99.04,99.04,99.04,10600000.0
2008-03-24 22:41:00,99.04,99.04,99.01,99.03,24600000.0
2008-03-24 22:42:00,99.03,99.035,99.02,99.03,21000000.0
2008-03-24 22:43:00,99.03,99.03,99.025,99.025,24600000.0
2008-03-24 22:44:00,99.025,99.05,99.015,99.035,18000000.0
2008-03-24 22:45:00,99.035,99.045,99.015,99.035,31600000.0
2008-03-24 22:46:00,99.035,99.04,99.01,99.015,29200000.0
2008-03-24 22:47:00,99.03,99.03,99.0,99.01,32000000.0
2008-03-24 22:48:00,99.01,99.03,99.01,99.02,27000000.0
2008-03-24 22:49:00,99.02,99.02,98.99,99.02,25200000.0
2008-03-24 22:50:00,99.02,99.02,99.01,99.01,18800000.0
2008-03-24 22:51:00,99.01,99.01,98.99,99.005,20600000.0
2008-03-24 22:52:00,99.01,99.03,99.01,99.025,21000000.0
2008-03-24 22:53:00,99.02,99.04,99.015,99.04,19600000.0
2008-03-24 22:54:00,99.045,99.075,99.045,99.055,17800000.0
2008-03-24 22:55:00,99.055,99.055,99.04,99.05,19200000.0
2008-03-24 22:56:00,99.05,99.05,99.04,99.04,8600000.0
2008-03-24 22:57:00,99.04,99.04,99.04,99.04,22200000.0
2008-03-24 22:58:00,99.04,99.05,99.04,99.05,20000000.0
2008-03-24 22:59:00,99.04,99.04,99.04,99.04,12800000.0
2008-03-24 23:00:00,99.04,99.04,98.97,98.97,57200000.0
2008-03-24 23:01:00,98.97,98.97,98.97,98.97,32000000.0
2008-03-24 23:02:00,98.84,98.85,98.84,98.84,18300000.0
2008-03-24 23:03:00,98.85,98.85,98.82,98.82,18300000.0
2008-03-24 23:06:00,98.81,98.82,98.81,98.82,18300000.0
2008-03-24 23:07:00,98.83,98.83,98.82,98.83,18300000.0
2008-03-24 23:08:00,98.82,98.82,98.79,98.8,18300000.0
2008-03-24 23:09:00,98.79,98.79,98.75,98.75,18300000.0
2008-03-24 23:10:00,98.77,98.77,98.77,98.77,18300000.0
2008-03-24 23:11:00,98.75,98.77,98.75,98.77,18300000.0
2008-03-24 23:12:00,98.8,98.8,98.76,98.76,18300000.0
2008-03-24 23:13:00,98.78,98.82,98.78,98.82,18300000.0
2008-03-24 23:14:00,98.93,98.93,98.9,98.925,18300000.0
2008-03-24 23:15:00,98.925,98.94,98.92,98.93,16000000.0
2008-03-24 23:16:00,98.93,98.94,98.93,98.94,10600000.0
2008-03-24 23:17:00,98.94,98.94,98.925,98.925,10900000.0
2008-03-24 23:18:00,98.925,98.925,98.915,98.915,8500000.0
2008-03-24 23:19:00,98.915,98.925,98.905,98.92,13600000.0
2008-03-24 23:20:00,98.92,98.92,98.9,98.91,9200000.0
2008-03-24 23:21:00,98.915,98.94,98.915,98.93,13100000.0
2008-03-24 23:22:00,98.93,98.93,98.9,98.915,12700000.0
2008-03-24 23:23:00,98.92,98.92,98.92,98.92,5200000.0
2008-03-24 23:24:00,98.925,98.96,98.92,98.95,12400000.0
2008-03-24 23:25:00,98.95,98.96,98.95,98.96,9600000.0
2008-03-24 23:26:00,98.96,98.96,98.96,98.96,8400000.0
2008-03-24 23:27:00,98.97,98.98,98.97,98.98,12100000.0
2008-03-24 23:28:00,98.98,99.0,98.98,98.99,11700000.0
2008-03-24 23:29:00,98.99,98.99,98.99,98.99,8000000.0
2008-03-24 23:30:00,98.99,98.99,98.98,98.98,8500000.0
2008-03-24 23:31:00,98.98,98.98,98.98,98.98,7500000.0
2008-03-24 23:32:00,98.98,98.98,98.98,98.98,6000000.0
2008-03-24 23:33:00,98.98,98.98,98.95,98.95,17100000.0
2008-03-24 23:34:00,98.96,98.97,98.92,98.95,20300000.0
2008-03-24 23:35:00,98.94,98.96,98.94,98.96,17400000.0
2008-03-24 23:36:00,98.96,98.96,98.95,98.96,17000000.0
2008-03-24 23:37:00,98.96,98.97,98.935,98.95,20000000.0
2008-03-24 23:38:00,98.95,98.95,98.93,98.93,9000000.0
2008-03-24 23:39:00,98.93,98.97,98.91,98.96,30500000.0
2008-03-24 23:40:00,98.96,98.99,98.94,98.98,28900000.0
2008-03-24 23:41:00,98.98,99.0,98.94,98.97,42300000.0
2008-03-24 23:42:00,98.97,98.97,98.92,98.92,13000000.0
2008-03-24 23:43:00,98.89,98.94,98.89,98.92,18500000.0
2008-03-24 23:44:00,98.92,98.93,98.92,98.93,10500000.0
2008-03-24 23:45:00,98.91,98.91,98.9,98.9,4000000.0
2008-03-24 23:46:00,98.9,98.92,98.9,98.91,14500000.0
2008-03-24 23:47:00,98.91,98.92,98.9,98.91,11400000.0
2008-03-24 23:48:00,98.91,98.92,98.91,98.92,21300000.0
2008-03-24 23:49:00,98.92,98.92,98.89,98.9,15900000.0
2008-03-24 23:50:00,98.9,98.92,98.88,98.88,19200000.0
2008-03-24 23:51:00,98.88,98.88,98.86,98.86,17900000.0
2008-03-24 23:52:00,98.86,98.86,98.82,98.86,37600000.0
2008-03-24 23:53:00,98.86,98.86,98.8,98.8,19800000.0
2008-03-24 23:54:00,98.82,98.83,98.81,98.82,23600000.0
2008-03-24 23:55:00,98.82,98.82,98.8,98.82,28100000.0
2008-03-24 23:56:00,98.82,98.82,98.82,98.82,14000000.0
2008-03-24 23:57:00,98.82,98.82,98.82,98.82,17400000.0
2008-03-24 23:58:00,98.82,98.83,98.81,98.81,25000000.0
2008-03-24 23:59:00,98.81,98.88,98.81,98.88,106800000.0
2008-03-25 00:00:00,98.88,98.91,98.81,98.82,117600000.0
2008-03-25 00:01:00,98.82,98.83,98.81,98.83,515600000.0
2008-03-25 00:02:00,98.83,98.83,98.82,98.83,98400000.0
2008-03-25 00:03:00,98.83,98.84,98.81,98.83,78300000.0
2008-03-25 00:04:00,98.83,98.83,98.81,98.82,30700000.0
2008-03-25 00:05:00,98.82,98.83,98.82,98.83,26100000.0
2008-03-25 00:06:00,98.83,98.84,98.815,98.84,41000000.0
2008-03-25 00:07:00,98.84,98.84,98.81,98.81,36800000.0
2008-03-25 00:08:00,98.81,98.83,98.77,98.77,52000000.0
2008-03-25 00:09:00,98.77,98.79,98.7,98.71,302600000.0
2008-03-25 00:10:00,98.71,98.75,98.71,98.75,228100000.0
2008-03-25 00:11:00,98.75,98.765,98.74,98.76,144400000.0
2008-03-25 00:12:00,98.76,98.77,98.76,98.77,68300000.0
2008-03-25 00:13:00,98.77,98.81,98.77,98.81,394800000.0
2008-03-25 00:14:00,98.81,98.81,98.785,98.785,58400000.0
2008-03-25 00:15:00,98.785,98.805,98.77,98.8,134900000.0
2008-03-25 00:16:00,98.8,98.9,98.8,98.87,382000000.0
2008-03-25 00:17:00,98.87,98.88,98.79,98.82,368800000.0
2008-03-25 00:18:00,98.82,98.84,98.82,98.83,407600000.0
2008-03-25 00:19:00,98.83,98.84,98.83,98.84,166200000.0
2008-03-25 00:20:00,98.84,98.86,98.81,98.81,51200000.0
2008-03-25 00:21:00,98.81,98.84,98.81,98.84,33800000.0
2008-03-25 00:22:00,98.84,98.85,98.82,98.83,376000000.0
2008-03-25 00:23:00,98.83,98.83,98.83,98.83,127200000.0
2008-03-25 00:24:00,98.83,98.86,98.83,98.86,133600000.0
2008-03-25 00:25:00,98.86,98.86,98.83,98.83,22500000.0
2008-03-25 00:26:00,98.835,98.84,98.835,98.84,46300000.0
2008-03-25 00:27:00,98.84,98.87,98.84,98.87,35200000.0
2008-03-25 00:28:00,98.87,98.88,98.87,98.87,29000000.0
2008-03-25 00:29:00,98.87,98.88,98.87,98.88,14800000.0
2008-03-25 00:30:00,98.88,98.89,98.86,98.89,19900000.0
2008-03-25 00:31:00,98.89,98.91,98.89,98.91,18600000.0
2008-03-25 00:32:00,98.91,98.94,98.91,98.91,13500000.0
2008-03-25 00:33:00,98.91,98.93,98.91,98.92,48200000.0
2008-03-25 00:34:00,98.92,98.92,98.91,98.92,26500000.0
2008-03-25 00:35:00,98.92,98.96,98.92,98.94,22600000.0
2008-03-25 00:36:00,98.94,98.94,98.93,98.93,22400000.0
2008-03-25 00:37:00,98.93,98.94,98.92,98.94,37200000.0
2008-03-25 00:38:00,98.94,98.98,98.94,98.94,22900000.0
2008-03-25 00:39:00,98.94,98.98,98.94,98.98,55400000.0
2008-03-25 00:40:00,98.98,99.0,98.98,98.98,24900000.0
2008-03-25 00:41:00,98.98,98.98,98.97,98.97,17300000.0
2008-03-25 00:42:00,98.97,98.97,98.93,98.93,35600000.0
2008-03-25 00:43:00,98.93,98.93,98.93,98.93,11400000.0
2008-03-25 00:44:00,98.93,98.95,98.93,98.95,23400000.0
2008-03-25 00:45:00,98.95,98.98,98.94,98.97,29200000.0
2008-03-25 00:46:00,98.97,98.98,98.97,98.98,19200000.0
2008-03-25 00:47:00,98.98,98.98,98.95,98.95,11400000.0
2008-03-25 00:48:00,98.95,98.95,98.87,98.95,146800000.0
2008-03-25 00:49:00,98.95,98.95,98.83,98.85,164600000.0
2008-03-25 00:50:00,98.85,98.92,98.85,98.87,57900000.0
2008-03-25 00:51:00,98.87,98.87,98.86,98.86,497100000.0
2008-03-25 00:52:00,98.86,98.87,98.86,98.86,280400000.0
2008-03-25 00:53:00,98.86,98.87,98.83,98.84,322200000.0
2008-03-25 00:54:00,98.84,98.84,98.82,98.84,92500000.0
2008-03-25 00:55:00,98.84,98.85,98.8,98.84,103200000.0
2008-03-25 00:56:00,98.84,98.84,98.8,98.8,74800000.0
2008-03-25 00:57:00,98.8,98.82,98.8,98.82,128200000.0
2008-03-25 00:58:00,98.82,98.82,98.79,98.81,17800000.0
2008-03-25 00:59:00,98.81,98.81,98.75,98.76,349600000.0
2008-03-25 01:00:00,98.77,98.77,98.75,98.76,242800000.0
2008-03-25 01:01:00,98.76,98.76,98.74,98.74,35900000.0
2008-03-25 01:02:00,98.74,98.76,98.73,98.73,306300000.0
2008-03-25 01:03:00,98.73,98.75,98.73,98.75,118000000.0
2008-03-25 01:04:00,98.75,98.8,98.75,98.8,80400000.0
2008-03-25 01:05:00,98.8,98.8,98.76,98.76,54700000.0
2008-03-25 01:06:00,98.76,98.76,98.76,98.76,83200000.0
2008-03-25 01:07:00,98.76,98.76,98.74,98.74,179800000.0
2008-03-25 01:08:00,98.74,98.74,98.74,98.74,90200000.0
2008-03-25 01:09:00,98.74,98.76,98.72,98.75,73400000.0
2008-03-25 01:10:00,98.75,98.81,98.73,98.81,95800000.0
2008-03-25 01:11:00,98.8,98.83,98.8,98.82,37700000.0
2008-03-25 01:12:00,98.82,98.86,98.82,98.86,75500000.0
2008-03-25 01:13:00,98.86,98.86,98.84,98.84,153400000.0
2008-03-25 01:14:00,98.84,98.85,98.82,98.82,60800000.0
2008-03-25 01:15:00,98.82,98.82,98.81,98.82,32300000.0
2008-03-25 01:16:00,98.82,98.82,98.81,98.81,6600000.0
2008-03-25 01:17:00,98.81,98.84,98.81,98.81,48000000.0
2008-03-25 01:18:00,98.84,98.86,98.81,98.86,139600000.0
2008-03-25 01:19:00,98.88,98.88,98.87,98.88,66800000.0
2008-03-25 01:20:00,98.88,98.91,98.87,98.88,137200000.0
2008-03-25 01:21:00,98.88,98.88,98.86,98.87,114400000.0
2008-03-25 01:22:00,98.87,98.88,98.85,98.86,156500000.0
2008-03-25 01:23:00,98.86,98.86,98.81,98.82,206100000.0
2008-03-25 01:24:00,98.82,98.83,98.81,98.83,189300000.0
2008-03-25 01:25:00,98.83,98.83,98.83,98.83,117500000.0
2008-03-25 01:26:00,98.83,98.83,98.82,98.82,86800000.0
2008-03-25 01:27:00,98.82,98.84,98.82,98.84,117600000.0
2008-03-25 01:28:00,98.84,98.84,98.83,98.83,128900000.0
2008-03-25 01:29:00,98.82,98.83,98.82,98.82,116300000.0
2008-03-25 01:30:00,98.83,98.83,98.82,98.82,55600000.0
2008-03-25 01:31:00,98.82,98.86,98.81,98.85,74800000.0
2008-03-25 01:32:00,98.85,98.88,98.85,98.87,185400000.0
2008-03-25 01:33:00,98.87,98.89,98.87,98.87,97600000.0
2008-03-25 01:34:00,98.87,98.87,98.86,98.86,15600000.0
2008-03-25 01:35:00,98.86,98.87,98.86,98.86,121600000.0
2008-03-25 01:36:00,98.86,98.86,98.85,98.85,70900000.0
2008-03-25 01:37:00,98.85,98.85,98.815,98.85,103900000.0
2008-03-25 01:38:00,98.85,98.86,98.83,98.83,154200000.0
2008-03-25 01:39:00,98.83,98.86,98.81,98.81,39600000.0
2008-03-25 01:40:00,98.81,98.83,98.81,98.83,89800000.0
2008-03-25 01:41:00,98.83,98.83,98.82,98.82,63400000.0
2008-03-25 01:42:00,98.82,98.85,98.82,98.85,70900000.0
2008-03-25 01:43:00,98.85,98.87,98.85,98.87,89500000.0
2008-03-25 01:44:00,98.87,98.89,98.87,98.88,149100000.0
2008-03-25 01:45:00,98.88,98.88,98.85,98.87,47700000.0
2008-03-25 01:46:00,98.87,98.87,98.83,98.85,107700000.0
2008-03-25 01:47:00,98.85,98.85,98.83,98.84,119600000.0
2008-03-25 01:48:00,98.84,98.86,98.84,98.85,38800000.0
2008-03-25 01:49:00,98.85,98.86,98.85,98.86,49600000.0
2008-03-25 01:50:00,98.85,98.86,98.83,98.84,107300000.0
2008-03-25 01:51:00,98.84,98.84,98.84,98.84,53400000.0
2008-03-25 01:52:00,98.84,98.86,98.84,98.84,84000000.0
2008-03-25 01:53:00,98.84,98.87,98.83,98.85,102100000.0
2008-03-25 01:54:00,98.85,98.88,98.84,98.88,77000000.0
2008-03-25 01:55:00,98.88,98.89,98.87,98.88,131900000.0
2008-03-25 01:56:00,98.88,98.89,98.82,98.88,117000000.0
2008-03-25 01:57:00,98.88,98.89,98.87,98.87,342100000.0
2008-03-25 01:58:00,98.87,98.9,98.86,98.89,81100000.0
2008-03-25 01:59:00,98.89,98.89,98.89,98.89,71200000.0
2008-03-25 02:00:00,98.89,98.9,98.81,98.81,141500000.0
2008-03-25 02:01:00,98.81,98.82,98.75,98.76,244200000.0
2008-03-25 02:02:00,98.76,98.8,98.76,98.8,195400000.0
2008-03-25 02:03:00,98.8,98.81,98.77,98.77,251100000.0
2008-03-25 02:04:00,98.78,98.81,98.78,98.8,145500000.0
2008-03-25 02:05:00,98.8,98.83,98.78,98.81,122100000.0
2008-03-25 02:06:00,98.81,98.82,98.78,98.81,165200000.0
2008-03-25 02:07:00,98.81,98.84,98.81,98.84,103400000.0
2008-03-25 02:08:00,98.84,98.84,98.82,98.84,165500000.0
2008-03-25 02:09:00,98.84,98.84,98.83,98.83,72600000.0
2008-03-25 02:10:00,98.83,98.84,98.81,98.81,74100000.0
2008-03-25 02:11:00,98.81,98.84,98.81,98.84,86300000.0
2008-03-25 02:12:00,98.84,98.84,98.84,98.84,70000000.0
2008-03-25 02:13:00,98.84,98.84,98.84,98.84,44900000.0
2008-03-25 02:14:00,98.84,98.87,98.84,98.86,114000000.0
2008-03-25 02:15:00,98.86,98.89,98.85,98.89,36000000.0
2008-03-25 02:16:00,98.89,98.9,98.86,98.87,49900000.0
2008-03-25 02:17:00,98.86,98.87,98.85,98.87,137300000.0
2008-03-25 02:18:00,98.87,98.91,98.87,98.88,99300000.0
2008-03-25 02:19:00,98.88,98.91,98.87,98.89,85000000.0
2008-03-25 02:20:00,98.89,98.9,98.88,98.88,72200000.0
2008-03-25 02:21:00,98.88,98.94,98.88,98.925,110600000.0
2008-03-25 02:22:00,98.925,98.95,98.92,98.94,100200000.0
2008-03-25 02:23:00,98.94,98.94,98.93,98.93,24000000.0
2008-03-25 02:24:00,98.93,98.97,98.93,98.94,113600000.0
2008-03-25 02:25:00,98.94,98.95,98.92,98.92,24300000.0
2008-03-25 02:26:00,98.92,98.94,98.92,98.94,97200000.0
2008-03-25 02:27:00,98.94,98.95,98.93,98.95,70500000.0
2008-03-25 02:28:00,98.95,98.96,98.95,98.96,24500000.0
2008-03-25 02:29:00,98.96,98.98,98.96,98.97,75700000.0
2008-03-25 02:30:00,98.97,99.01,98.94,98.98,91300000.0
2008-03-25 02:31:00,98.98,98.99,98.96,98.98,46700000.0
2008-03-25 02:32:00,98.98,98.98,98.98,98.98,16000000.0
2008-03-25 02:33:00,98.98,98.98,98.95,98.95,17500000.0
2008-03-25 02:34:00,98.95,98.95,98.91,98.91,40700000.0
2008-03-25 02:35:00,98.91,98.92,98.87,98.89,124600000.0
2008-03-25 02:36:00,98.89,98.89,98.86,98.86,120100000.0
2008-03-25 02:37:00,98.86,98.89,98.85,98.88,160200000.0
2008-03-25 02:38:00,98.88,98.88,98.87,98.88,51700000.0
2008-03-25 02:39:00,98.88,98.88,98.79,98.87,141400000.0
2008-03-25 02:40:00,98.86,98.86,98.82,98.83,118500000.0
2008-03-25 02:41:00,98.83,98.84,98.8,98.84,246800000.0
2008-03-25 02:42:00,98.84,98.84,98.84,98.84,38000000.0
2008-03-25 02:43:00,98.84,98.86,98.84,98.86,43100000.0
2008-03-25 02:44:00,98.86,98.86,98.83,98.85,86700000.0
2008-03-25 02:45:00,98.85,98.85,98.84,98.84,61200000.0
2008-03-25 02:46:00,98.84,98.85,98.84,98.85,65200000.0
2008-03-25 02:47:00,98.85,98.85,98.83,98.84,124100000.0
2008-03-25 02:48:00,98.84,98.86,98.84,98.85,104300000.0
2008-03-25 02:49:00,98.85,98.86,98.85,98.85,79200000.0
2008-03-25 02:50:00,98.85,98.85,98.84,98.84,105700000.0
2008-03-25 02:51:00,98.84,98.84,98.82,98.84,90700000.0
2008-03-25 02:52:00,98.84,98.84,98.82,98.84,53300000.0
2008-03-25 02:53:00,98.84,98.85,98.83,98.85,75700000.0
2008-03-25 02:54:00,98.85,98.94,98.85,98.85,140600000.0
2008-03-25 02:55:00,98.85,98.86,98.82,98.85,184200000.0
2008-03-25 02:56:00,98.85,98.89,98.83,98.88,94500000.0
2008-03-25 02:57:00,98.88,98.9,98.87,98.89,34600000.0
2008-03-25 02:58:00,98.88,98.9,98.87,98.88,62800000.0
2008-03-25 02:59:00,98.88,98.88,98.83,98.87,94700000.0
2008-03-25 03:00:00,98.87,98.9,98.86,98.89,189700000.0
2008-03-25 03:01:00,98.89,98.89,98.88,98.88,186200000.0
2008-03-25 03:02:00,98.88,98.93,98.88,98.91,208300000.0
2008-03-25 03:03:00,98.91,98.96,98.91,98.92,49500000.0
2008-03-25 03:04:00,98.92,98.94,98.92,98.93,64900000.0
2008-03-25 03:05:00,98.93,98.94,98.92,98.93,38300000.0
2008-03-25 03:06:00,98.93,98.98,98.92,98.98,63400000.0
2008-03-25 03:07:00,98.98,98.98,98.95,98.96,41400000.0
2008-03-25 03:08:00,98.96,98.96,98.93,98.95,34900000.0
2008-03-25 03:09:00,98.95,98.98,98.94,98.98,40600000.0
2008-03-25 03:10:00,99.0,99.0,98.93,98.96,55500000.0
2008-03-25 03:11:00,98.95,98.96,98.95,98.96,37700000.0
2008-03-25 03:12:00,98.96,98.96,98.94,98.95,34200000.0
2008-03-25 03:13:00,98.95,98.96,98.9,98.9,85800000.0
2008-03-25 03:14:00,98.9,98.93,98.88,98.92,217700000.0
2008-03-25 03:15:00,98.92,98.92,98.91,98.92,87100000.0
2008-03-25 03:16:00,98.91,98.94,98.91,98.93,129600000.0
2008-03-25 03:17:00,98.93,98.97,98.93,98.94,86300000.0
2008-03-25 03:18:00,98.94,99.0,98.92,98.99,167200000.0
2008-03-25 03:19:00,98.99,99.02,98.99,99.02,51600000.0
2008-03-25 03:20:00,99.02,99.03,99.0,99.01,54700000.0
2008-03-25 03:21:00,99.01,99.02,98.99,98.99,68100000.0
2008-03-25 03:22:00,98.99,99.0,98.98,98.99,59000000.0
2008-03-25 03:23:00,98.99,99.0,98.98,98.99,67100000.0
2008-03-25 03:24:00,98.98,99.03,98.98,99.025,121500000.0
2008-03-25 03:25:00,99.025,99.06,99.02,99.06,168800000.0
2008-03-25 03:26:00,99.06,99.095,99.05,99.095,205000000.0
2008-03-25 03:27:00,99.095,99.11,99.085,99.1,168800000.0
2008-03-25 03:28:00,99.1,99.15,99.1,99.13,291500000.0
2008-03-25 03:29:00,99.13,99.15,99.11,99.13,156400000.0
2008-03-25 03:30:00,99.13,99.17,99.13,99.17,240600000.0
2008-03-25 03:31:00,99.17,99.17,99.07,99.11,145000000.0
2008-03-25 03:32:00,99.11,99.13,99.1,99.11,91600000.0
2008-03-25 03:33:00,99.11,99.12,99.1,99.12,57700000.0
2008-03-25 03:34:00,99.12,99.12,99.08,99.11,67000000.0
2008-03-25 03:35:00,99.11,99.12,99.09,99.09,47800000.0
2008-03-25 03:36:00,99.09,99.09,99.04,99.05,74000000.0
2008-03-25 03:37:00,99.05,99.1,99.05,99.1,68300000.0
2008-03-25 03:38:00,99.1,99.1,99.08,99.08,57800000.0
2008-03-25 03:39:00,99.08,99.08,99.03,99.03,57500000.0
2008-03-25 03:40:00,99.03,99.06,99.01,99.02,84400000.0
2008-03-25 03:41:00,99.02,99.06,99.02,99.06,181900000.0
2008-03-25 03:42:00,99.06,99.06,98.99,98.99,195200000.0
2008-03-25 03:43:00,98.99,99.02,98.98,98.98,82500000.0
2008-03-25 03:44:00,98.98,99.04,98.98,99.02,93500000.0
2008-03-25 03:45:00,99.02,99.03,99.02,99.03,18300000.0
2008-03-25 03:46:00,99.03,99.03,99.0,99.02,448600000.0
2008-03-25 03:47:00,99.02,99.04,99.02,99.03,64500000.0
2008-03-25 03:48:00,99.03,99.1,99.03,99.1,90600000.0
2008-03-25 03:49:00,99.1,99.1,99.09,99.1,29500000.0
2008-03-25 03:50:00,99.1,99.1,99.1,99.1,33500000.0
2008-03-25 03:51:00,99.1,99.1,99.1,99.1,13000000.0
2008-03-25 03:52:00,99.1,99.1,99.05,99.05,55100000.0
2008-03-25 03:53:00,99.05,99.05,99.02,99.03,47000000.0
2008-03-25 03:54:00,99.03,99.06,99.02,99.06,55200000.0
2008-03-25 03:55:00,99.06,99.06,99.02,99.02,154900000.0
2008-03-25 03:56:00,99.01,99.01,98.97,98.97,347500000.0
2008-03-25 03:57:00,98.97,99.01,98.955,98.955,429600000.0
2008-03-25 03:58:00,98.955,98.975,98.93,98.94,543700000.0
2008-03-25 03:59:00,98.94,99.015,98.92,99.015,1184100000.0
2008-03-25 04:00:00,99.01,99.01,98.97,98.97,709600000.0
2008-03-25 04:01:00,98.97,99.0,98.95,99.0,812800000.0
2008-03-25 04:02:00,99.0,99.035,98.99,99.035,273200000.0
2008-03-25 04:03:00,99.035,99.05,99.03,99.03,303400000.0
2008-03-25 04:04:00,99.03,99.035,99.015,99.02,205900000.0
2008-03-25 04:05:00,99.02,99.025,99.005,99.02,96400000.0
2008-03-25 04:06:00,99.02,99.035,99.02,99.025,105600000.0
2008-03-25 04:07:00,99.025,99.045,99.02,99.025,282000000.0
2008-03-25 04:08:00,99.025,99.025,98.99,99.005,428000000.0
2008-03-25 04:09:00,99.005,99.035,99.0,99.025,122600000.0
2008-03-25 04:10:00,99.025,99.04,99.01,99.03,240600000.0
2008-03-25 04:11:00,99.03,99.06,99.03,99.04,43700000.0
2008-03-25 04:12:00,99.04,99.05,99.04,99.045,82400000.0
2008-03-25 04:13:00,99.045,99.07,99.045,99.05,83800000.0
2008-03-25 04:14:00,99.05,99.06,99.05,99.05,31200000.0
2008-03-25 04:15:00,99.05,99.055,99.035,99.055,334200000.0
2008-03-25 04:16:00,99.055,99.065,99.025,99.025,296000000.0
2008-03-25 04:17:00,99.025,99.055,99.025,99.055,106100000.0
2008-03-25 04:18:00,99.055,99.055,99.015,99.045,121100000.0
2008-03-25 04:19:00,99.045,99.055,99.035,99.045,273000000.0
2008-03-25 04:20:00,99.045,99.055,99.045,99.055,93600000.0
2008-03-25 04:21:00,99.055,99.065,99.045,99.065,120700000.0
2008-03-25 04:22:00,99.05,99.05,99.025,99.045,189100000.0
2008-03-25 04:23:00,99.045,99.045,98.995,99.015,78300000.0
2008-03-25 04:24:00,99.015,99.065,98.975,99.04,221600000.0
2008-03-25 04:25:00,99.04,99.085,98.985,99.065,455100000.0
2008-03-25 04:26:00,99.065,99.085,99.035,99.045,409300000.0
2008-03-25 04:27:00,99.045,99.065,98.975,98.975,366500000.0
2008-03-25 04:28:00,98.975,98.985,98.945,98.96,279900000.0
2008-03-25 04:29:00,98.96,98.985,98.955,98.955,132700000.0
2008-03-25 04:30:00,98.955,98.995,98.925,98.925,143900000.0
2008-03-25 04:31:00,98.925,98.945,98.915,98.915,91000000.0
2008-03-25 04:32:00,98.915,98.915,98.775,98.775,227300000.0
2008-03-25 04:33:00,98.775,98.835,98.745,98.835,113400000.0
2008-03-25 04:34:00,98.835,98.885,98.81,98.885,191100000.0
2008-03-25 04:35:00,98.885,98.885,98.845,98.875,62000000.0
2008-03-25 04:36:00,98.875,98.895,98.875,98.885,70100000.0
2008-03-25 04:37:00,98.885,98.895,98.875,98.885,82800000.0
2008-03-25 04:38:00,98.885,98.945,98.885,98.935,82100000.0
2008-03-25 04:39:00,98.935,98.945,98.915,98.915,48400000.0
2008-03-25 04:40:00,98.915,98.935,98.915,98.93,67200000.0
2008-03-25 04:41:00,98.93,98.975,98.925,98.975,60200000.0
2008-03-25 04:42:00,98.975,98.975,98.955,98.97,62300000.0
2008-03-25 04:43:00,98.97,98.99,98.96,98.985,56600000.0
2008-03-25 04:44:00,98.985,98.985,98.97,98.98,53700000.0
2008-03-25 04:45:00,98.98,98.98,98.955,98.98,77400000.0
2008-03-25 04:46:00,98.98,99.0,98.93,98.935,92600000.0
2008-03-25 04:47:00,98.935,98.975,98.935,98.955,49300000.0
2008-03-25 04:48:00,98.955,98.975,98.935,98.975,39300000.0
2008-03-25 04:49:00,98.975,98.975,98.97,98.97,7500000.0
2008-03-25 04:50:00,98.97,98.97,98.91,98.92,33200000.0
2008-03-25 04:51:00,98.92,98.92,98.9,98.91,28900000.0
2008-03-25 04:52:00,98.91,98.925,98.91,98.91,23300000.0
2008-03-25 04:53:00,98.91,98.91,98.81,98.84,42800000.0
2008-03-25 04:54:00,98.84,98.87,98.8,98.83,51800000.0
2008-03-25 04:55:00,98.83,98.83,98.75,98.77,69400000.0
2008-03-25 04:56:00,98.77,98.78,98.735,98.755,107500000.0
2008-03-25 04:57:00,98.755,98.78,98.745,98.775,136500000.0
2008-03-25 04:58:00,98.775,98.85,98.775,98.805,115300000.0
2008-03-25 04:59:00,98.805,98.83,98.785,98.81,75700000.0
2008-03-25 05:00:00,98.81,98.865,98.805,98.86,103900000.0
2008-03-25 05:01:00,98.86,98.88,98.845,98.845,393900000.0
2008-03-25 05:02:00,98.845,98.845,98.815,98.825,315900000.0
2008-03-25 05:03:00,98.825,98.84,98.81,98.84,25300000.0
2008-03-25 05:04:00,98.84,98.85,98.82,98.83,32000000.0
2008-03-25 05:05:00,98.83,98.85,98.83,98.85,22100000.0
2008-03-25 05:06:00,98.85,98.89,98.84,98.88,29100000.0
2008-03-25 05:07:00,98.88,98.955,98.88,98.91,33800000.0
2008-03-25 05:08:00,98.91,98.95,98.905,98.93,48800000.0
2008-03-25 05:09:00,98.93,98.93,98.88,98.9,34100000.0
2008-03-25 05:10:00,98.9,98.91,98.87,98.9,19600000.0
2008-03-25 05:11:00,98.9,98.91,98.89,98.9,17600000.0
2008-03-25 05:12:00,98.9,98.9,98.885,98.885,33300000.0
2008-03-25 05:13:00,98.885,98.885,98.865,98.865,38300000.0
2008-03-25 05:14:00,98.865,98.865,98.845,98.845,199800000.0
2008-03-25 05:15:00,98.845,98.855,98.795,98.795,64700000.0
2008-03-25 05:16:00,98.795,98.795,98.735,98.755,190300000.0
2008-03-25 05:17:00,98.755,98.765,98.695,98.715,248400000.0
2008-03-25 05:18:00,98.715,98.715,98.655,98.675,299700000.0
2008-03-25 05:19:00,98.675,98.695,98.655,98.655,224600000.0
2008-03-25 05:20:00,98.645,98.655,98.635,98.65,87000000.0
2008-03-25 05:21:00,98.65,98.655,98.565,98.605,131400000.0
2008-03-25 05:22:00,98.595,98.625,98.555,98.59,228000000.0
2008-03-25 05:23:00,98.59,98.62,98.56,98.58,49700000.0
2008-03-25 05:24:00,98.58,98.64,98.58,98.63,65200000.0
2008-03-25 05:25:00,98.63,98.665,98.625,98.665,58800000.0
2008-03-25 05:26:00,98.665,98.665,98.655,98.665,33200000.0
2008-03-25 05:27:00,98.665,98.735,98.665,98.73,127900000.0
2008-03-25 05:28:00,98.73,98.755,98.7,98.745,112300000.0
2008-03-25 05:29:00,98.755,98.765,98.72,98.725,174000000.0
2008-03-25 05:30:00,98.725,98.725,98.7,98.715,120800000.0
2008-03-25 05:31:00,98.715,98.715,98.7,98.7,76100000.0
2008-03-25 05:32:00,98.7,98.705,98.67,98.69,108700000.0
2008-03-25 05:33:00,98.695,98.7,98.68,98.69,37500000.0
2008-03-25 05:34:00,98.69,98.72,98.67,98.72,36000000.0
2008-03-25 05:35:00,98.72,98.72,98.7,98.71,42400000.0
2008-03-25 05:36:00,98.71,98.735,98.71,98.735,31600000.0
2008-03-25 05:37:00,98.735,98.755,98.72,98.72,96400000.0
2008-03-25 05:38:00,98.72,98.735,98.72,98.735,66800000.0
2008-03-25 05:39:00,98.735,98.735,98.725,98.725,72000000.0
2008-03-25 05:40:00,98.725,98.775,98.72,98.775,105400000.0
2008-03-25 05:41:00,98.775,98.775,98.725,98.755,96200000.0
2008-03-25 05:42:00,98.755,98.765,98.745,98.765,67000000.0
2008-03-25 05:43:00,98.765,98.805,98.765,98.805,85300000.0
2008-03-25 05:44:00,98.805,98.835,98.8,98.83,22100000.0
2008-03-25 05:45:00,98.83,98.835,98.825,98.835,19200000.0
2008-03-25 05:46:00,98.835,98.835,98.805,98.825,65000000.0
2008-03-25 05:47:00,98.825,98.835,98.805,98.825,71100000.0
2008-03-25 05:48:00,98.825,98.855,98.815,98.825,57900000.0
2008-03-25 05:49:00,98.82,98.835,98.8,98.815,66100000.0
2008-03-25 05:50:00,98.815,98.84,98.81,98.81,22500000.0
2008-03-25 05:51:00,98.81,98.825,98.805,98.805,34900000.0
2008-03-25 05:52:00,98.805,98.805,98.765,98.795,80500000.0
2008-03-25 05:53:00,98.795,98.795,98.785,98.785,21400000.0
2008-03-25 05:54:00,98.785,98.785,98.735,98.735,108100000.0
2008-03-25 05:55:00,98.735,98.755,98.735,98.745,59700000.0
2008-03-25 05:56:00,98.745,98.765,98.735,98.765,108300000.0
2008-03-25 05:57:00,98.765,98.765,98.715,98.715,95200000.0
2008-03-25 05:58:00,98.715,98.735,98.695,98.725,120600000.0
2008-03-25 05:59:00,98.725,98.725,98.71,98.715,100100000.0
2008-03-25 06:00:00,98.715,98.715,98.695,98.705,46700000.0
2008-03-25 06:01:00,98.705,98.715,98.695,98.705,21200000.0
2008-03-25 06:02:00,98.705,98.725,98.695,98.695,74600000.0
2008-03-25 06:03:00,98.695,98.755,98.675,98.745,227200000.0
2008-03-25 06:04:00,98.745,98.745,98.72,98.73,80700000.0
2008-03-25 06:05:00,98.73,98.735,98.725,98.735,199100000.0
2008-03-25 06:06:00,98.735,98.755,98.725,98.745,317600000.0
2008-03-25 06:07:00,98.745,98.795,98.74,98.79,632600000.0
2008-03-25 06:08:00,98.79,98.86,98.745,98.755,157900000.0
2008-03-25 06:09:00,98.755,98.755,98.725,98.725,761800000.0
2008-03-25 06:10:00,98.725,98.725,98.675,98.685,245700000.0
2008-03-25 06:11:00,98.685,98.695,98.65,98.655,119200000.0
2008-03-25 06:12:00,98.655,98.665,98.64,98.655,150600000.0
2008-03-25 06:13:00,98.655,98.67,98.61,98.615,131300000.0
2008-03-25 06:14:00,98.615,98.64,98.61,98.64,54400000.0
2008-03-25 06:15:00,98.64,98.64,98.615,98.63,23200000.0
2008-03-25 06:16:00,98.63,98.64,98.485,98.485,53800000.0
2008-03-25 06:17:00,98.485,98.5,98.42,98.48,98700000.0
2008-03-25 06:18:00,98.49,98.56,98.49,98.53,58700000.0
2008-03-25 06:19:00,98.53,98.62,98.52,98.62,60000000.0
2008-03-25 06:20:00,98.62,98.62,98.57,98.57,43400000.0
2008-03-25 06:21:00,98.57,98.59,98.57,98.58,24600000.0
2008-03-25 06:22:00,98.58,98.61,98.57,98.61,25800000.0
2008-03-25 06:23:00,98.61,98.67,98.59,98.67,54900000.0
2008-03-25 06:24:00,98.67,98.68,98.65,98.65,51200000.0
2008-03-25 06:25:00,98.65,98.68,98.64,98.68,48400000.0
2008-03-25 06:26:00,98.68,98.7,98.67,98.67,47500000.0
2008-03-25 06:27:00,98.67,98.67,98.61,98.62,42200000.0
2008-03-25 06:28:00,98.62,98.62,98.59,98.59,26900000.0
2008-03-25 06:29:00,98.59,98.65,98.59,98.6,53000000.0
2008-03-25 06:30:00,98.6,98.6,98.56,98.59,38200000.0
2008-03-25 06:31:00,98.59,98.6,98.58,98.59,45000000.0
2008-03-25 06:32:00,98.59,98.6,98.59,98.59,31700000.0
2008-03-25 06:33:00,98.59,98.65,98.59,98.63,37800000.0
2008-03-25 06:34:00,98.61,98.63,98.61,98.63,28800000.0
2008-03-25 06:35:00,98.63,98.67,98.62,98.66,32400000.0
2008-03-25 06:36:00,98.66,98.66,98.64,98.65,15900000.0
2008-03-25 06:37:00,98.65,98.65,98.61,98.63,27000000.0
2008-03-25 06:38:00,98.63,98.63,98.62,98.62,13800000.0
2008-03-25 06:39:00,98.62,98.63,98.62,98.63,7200000.0
2008-03-25 06:40:00,98.63,98.63,98.63,98.63,6600000.0
2008-03-25 06:41:00,98.63,98.63,98.59,98.61,39500000.0
2008-03-25 06:42:00,98.61,98.64,98.61,98.63,18900000.0
2008-03-25 06:43:00,98.63,98.69,98.63,98.69,38900000.0
2008-03-25 06:44:00,98.69,98.69,98.66,98.66,27300000.0
2008-03-25 06:45:00,98.66,98.66,98.63,98.64,23200000.0
2008-03-25 06:46:00,98.64,98.65,98.64,98.65,18300000.0
2008-03-25 06:47:00,98.65,98.67,98.65,98.66,23500000.0
2008-03-25 06:48:00,98.66,98.69,98.66,98.69,22200000.0
2008-03-25 06:49:00,98.69,98.71,98.68,98.7,42600000.0
2008-03-25 06:50:00,98.7,98.73,98.7,98.73,42300000.0
2008-03-25 06:51:00,98.73,98.73,98.72,98.725,30700000.0
2008-03-25 06:52:00,98.725,98.74,98.72,98.72,28300000.0
2008-03-25 06:53:00,98.72,98.72,98.71,98.71,27000000.0
2008-03-25 06:54:00,98.71,98.73,98.71,98.73,18500000.0
2008-03-25 06:55:00,98.73,98.75,98.72,98.75,51900000.0
2008-03-25 06:56:00,98.75,98.77,98.74,98.75,21000000.0
2008-03-25 06:57:00,98.755,98.77,98.755,98.76,14100000.0
2008-03-25 06:58:00,98.76,98.82,98.76,98.82,41200000.0
2008-03-25 06:59:00,98.82,98.82,98.76,98.76,18200000.0
2008-03-25 07:00:00,98.76,98.81,98.75,98.765,36200000.0
2008-03-25 07:01:00,98.765,98.77,98.74,98.75,34200000.0
2008-03-25 07:02:00,98.75,98.76,98.74,98.74,9900000.0
2008-03-25 07:03:00,98.74,98.75,98.73,98.73,26300000.0
2008-03-25 07:04:00,98.73,98.78,98.73,98.74,21000000.0
2008-03-25 07:05:00,98.74,98.75,98.74,98.74,16600000.0
2008-03-25 07:06:00,98.74,98.74,98.74,98.74,8700000.0
2008-03-25 07:07:00,98.74,98.74,98.73,98.74,11100000.0
2008-03-25 07:08:00,98.74,98.74,98.695,98.715,101200000.0
2008-03-25 07:09:00,98.715,98.76,98.695,98.72,117900000.0
2008-03-25 07:10:00,98.72,98.755,98.72,98.735,86500000.0
2008-03-25 07:11:00,98.735,98.735,98.665,98.665,187200000.0
2008-03-25 07:12:00,98.665,98.695,98.655,98.66,185900000.0
2008-03-25 07:13:00,98.66,98.66,98.6,98.6,23200000.0
2008-03-25 07:14:00,98.6,98.61,98.59,98.61,17400000.0
2008-03-25 07:15:00,98.61,98.64,98.58,98.6,22400000.0
2008-03-25 07:16:00,98.6,98.6,98.54,98.54,41200000.0
2008-03-25 07:17:00,98.54,98.57,98.54,98.56,36600000.0
2008-03-25 07:18:00,98.56,98.57,98.51,98.54,27900000.0
2008-03-25 07:19:00,98.53,98.55,98.53,98.54,33300000.0
2008-03-25 07:20:00,98.54,98.58,98.54,98.58,33000000.0
2008-03-25 07:21:00,98.58,98.6,98.54,98.6,25800000.0
2008-03-25 07:22:00,98.6,98.62,98.58,98.61,24600000.0
2008-03-25 07:23:00,98.61,98.63,98.59,98.59,25800000.0
2008-03-25 07:24:00,98.59,98.645,98.59,98.635,143200000.0
2008-03-25 07:25:00,98.635,98.655,98.635,98.65,151300000.0
2008-03-25 07:26:00,98.65,98.685,98.64,98.675,111200000.0
2008-03-25 07:27:00,98.675,98.685,98.645,98.685,138700000.0
2008-03-25 07:28:00,98.685,98.685,98.665,98.675,62700000.0
2008-03-25 07:29:00,98.675,98.675,98.655,98.665,169200000.0
2008-03-25 07:30:00,98.665,98.675,98.655,98.655,240500000.0
2008-03-25 07:31:00,98.655,98.665,98.635,98.635,169100000.0
2008-03-25 07:32:00,98.635,98.635,98.605,98.615,172600000.0
2008-03-25 07:33:00,98.615,98.625,98.595,98.605,122000000.0
2008-03-25 07:34:00,98.605,98.615,98.59,98.605,155100000.0
2008-03-25 07:35:00,98.605,98.635,98.605,98.625,153100000.0
2008-03-25 07:36:00,98.625,98.635,98.61,98.615,164500000.0
2008-03-25 07:37:00,98.615,98.615,98.595,98.595,76800000.0
2008-03-25 07:38:00,98.595,98.595,98.56,98.57,83500000.0
2008-03-25 07:39:00,98.57,98.615,98.565,98.605,66000000.0
2008-03-25 07:40:00,98.605,98.615,98.575,98.615,81800000.0
2008-03-25 07:41:00,98.615,98.645,98.615,98.625,62900000.0
2008-03-25 07:42:00,98.625,98.635,98.605,98.615,82300000.0
2008-03-25 07:43:00,98.615,98.615,98.555,98.565,138400000.0
2008-03-25 07:44:00,98.565,98.615,98.565,98.59,159300000.0
2008-03-25 07:45:00,98.59,98.615,98.57,98.595,98500000.0
2008-03-25 07:46:00,98.595,98.595,98.585,98.585,20900000.0
2008-03-25 07:47:00,98.585,98.595,98.57,98.595,50300000.0
2008-03-25 07:48:00,98.595,98.63,98.575,98.63,51600000.0
2008-03-25 07:49:00,98.63,98.68,98.62,98.67,26700000.0
2008-03-25 07:50:00,98.67,98.67,98.66,98.66,28100000.0
2008-03-25 07:51:00,98.66,98.67,98.66,98.66,16800000.0
2008-03-25 07:52:00,98.66,98.66,98.63,98.645,25500000.0
2008-03-25 07:53:00,98.645,98.66,98.64,98.66,16600000.0
2008-03-25 07:54:00,98.66,98.7,98.66,98.68,26600000.0
2008-03-25 07:55:00,98.66,98.67,98.66,98.67,16900000.0
2008-03-25 07:56:00,98.67,98.67,98.63,98.64,21600000.0
2008-03-25 07:57:00,98.64,98.65,98.63,98.63,20600000.0
2008-03-25 07:58:00,98.63,98.64,98.62,98.64,20200000.0
2008-03-25 07:59:00,98.64,98.64,98.615,98.64,25300000.0
2008-03-25 08:00:00,98.64,98.64,98.6,98.6,26500000.0
2008-03-25 08:01:00,98.6,98.67,98.59,98.63,41900000.0
2008-03-25 08:02:00,98.63,98.645,98.62,98.64,35200000.0
2008-03-25 08:03:00,98.64,98.64,98.585,98.6,35100000.0
2008-03-25 08:04:00,98.6,98.64,98.59,98.64,47200000.0
2008-03-25 08:05:00,98.64,98.64,98.625,98.63,18800000.0
2008-03-25 08:06:00,98.63,98.635,98.615,98.615,54400000.0
2008-03-25 08:07:00,98.615,98.635,98.605,98.625,166500000.0
2008-03-25 08:08:00,98.625,98.665,98.625,98.625,166700000.0
2008-03-25 08:09:00,98.625,98.655,98.625,98.645,142800000.0
2008-03-25 08:10:00,98.645,98.655,98.625,98.655,80300000.0
2008-03-25 08:11:00,98.645,98.655,98.635,98.645,71300000.0
2008-03-25 08:12:00,98.645,98.645,98.615,98.615,121800000.0
2008-03-25 08:13:00,98.615,98.625,98.59,98.625,134100000.0
2008-03-25 08:14:00,98.625,98.655,98.595,98.6,110300000.0
2008-03-25 08:15:00,98.6,98.615,98.58,98.605,136800000.0
2008-03-25 08:16:00,98.605,98.635,98.6,98.6,72800000.0
2008-03-25 08:17:00,98.6,98.615,98.585,98.59,84900000.0
2008-03-25 08:18:00,98.59,98.605,98.59,98.59,54400000.0
2008-03-25 08:19:00,98.59,98.6,98.59,98.6,24000000.0
2008-03-25 08:20:00,98.6,98.64,98.6,98.615,71800000.0
2008-03-25 08:21:00,98.615,98.625,98.59,98.59,138100000.0
2008-03-25 08:22:00,98.59,98.6,98.55,98.55,41400000.0
2008-03-25 08:23:00,98.55,98.565,98.55,98.565,53500000.0
2008-03-25 08:24:00,98.565,98.575,98.56,98.575,69300000.0
2008-03-25 08:25:00,98.575,98.605,98.575,98.605,60400000.0
2008-03-25 08:26:00,98.605,98.63,98.59,98.62,45100000.0
2008-03-25 08:27:00,98.62,98.63,98.61,98.62,10300000.0
2008-03-25 08:28:00,98.62,98.64,98.62,98.64,20200000.0
2008-03-25 08:29:00,98.64,98.64,98.61,98.615,22900000.0
2008-03-25 08:30:00,98.615,98.64,98.615,98.625,28900000.0
2008-03-25 08:31:00,98.63,98.7,98.625,98.695,40300000.0
2008-03-25 08:32:00,98.695,98.81,98.695,98.81,52000000.0
2008-03-25 08:33:00,98.81,98.825,98.79,98.79,40200000.0
2008-03-25 08:34:00,98.79,98.79,98.76,98.78,39200000.0
2008-03-25 08:35:00,98.78,98.795,98.77,98.78,33200000.0
2008-03-25 08:36:00,98.78,98.79,98.765,98.785,35000000.0
2008-03-25 08:37:00,98.78,98.78,98.765,98.775,16000000.0
2008-03-25 08:38:00,98.78,98.79,98.765,98.785,21200000.0
2008-03-25 08:39:00,98.79,98.8,98.775,98.785,27000000.0
2008-03-25 08:40:00,98.785,98.82,98.775,98.815,29200000.0
2008-03-25 08:41:00,98.81,98.825,98.795,98.815,25900000.0
2008-03-25 08:42:00,98.815,98.815,98.795,98.795,14500000.0
2008-03-25 08:43:00,98.795,98.8,98.77,98.775,43100000.0
2008-03-25 08:44:00,98.775,98.785,98.765,98.775,25900000.0
2008-03-25 08:45:00,98.775,98.785,98.765,98.785,28400000.0
2008-03-25 08:46:00,98.785,98.805,98.775,98.785,43400000.0
2008-03-25 08:47:00,98.785,98.795,98.785,98.79,9500000.0
2008-03-25 08:48:00,98.79,98.8,98.78,98.8,24700000.0
2008-03-25 08:49:00,98.8,98.8,98.75,98.75,22800000.0
2008-03-25 08:50:00,98.75,98.79,98.75,98.79,20700000.0
2008-03-25 08:51:00,98.79,98.8,98.78,98.8,13200000.0
2008-03-25 08:52:00,98.8,98.83,98.8,98.81,29100000.0
2008-03-25 08:53:00,98.81,98.83,98.81,98.83,28000000.0
2008-03-25 08:54:00,98.83,98.845,98.82,98.84,29800000.0
2008-03-25 08:55:00,98.84,98.895,98.84,98.88,47100000.0
2008-03-25 08:56:00,98.88,98.88,98.84,98.84,53400000.0
2008-03-25 08:57:00,98.84,98.89,98.84,98.875,47600000.0
2008-03-25 08:58:00,98.875,98.985,98.875,98.955,61400000.0
2008-03-25 08:59:00,98.955,98.96,98.905,98.96,57800000.0
2008-03-25 09:00:00,98.96,98.96,98.93,98.93,59000000.0
2008-03-25 09:01:00,98.93,98.945,98.91,98.94,76000000.0
2008-03-25 09:02:00,98.94,98.95,98.94,98.95,41300000.0
2008-03-25 09:03:00,98.95,99.04,98.95,99.04,62000000.0
2008-03-25 09:04:00,99.04,99.04,99.0,99.03,57700000.0
2008-03-25 09:05:00,99.03,99.07,99.025,99.06,88600000.0
2008-03-25 09:06:00,99.06,99.1,99.04,99.075,80900000.0
2008-03-25 09:07:00,99.08,99.11,99.05,99.07,96200000.0
2008-03-25 09:08:00,99.07,99.13,99.05,99.075,86900000.0
2008-03-25 09:09:00,99.07,99.095,99.05,99.085,73300000.0
2008-03-25 09:10:00,99.085,99.1,99.085,99.09,29200000.0
2008-03-25 09:11:00,99.09,99.09,99.07,99.08,19000000.0
2008-03-25 09:12:00,99.08,99.08,99.045,99.065,42900000.0
2008-03-25 09:13:00,99.065,99.07,99.04,99.065,32100000.0
2008-03-25 09:14:00,99.065,99.065,99.045,99.045,34500000.0
2008-03-25 09:15:00,99.045,99.045,99.005,99.02,235400000.0
2008-03-25 09:16:00,99.015,99.03,99.015,99.02,37400000.0
2008-03-25 09:17:00,99.02,99.025,99.005,99.01,43800000.0
2008-03-25 09:18:00,99.01,99.05,99.0,99.045,62500000.0
2008-03-25 09:19:00,99.045,99.065,99.04,99.065,48200000.0
2008-03-25 09:20:00,99.065,99.075,99.025,99.035,41900000.0
2008-03-25 09:21:00,99.035,99.05,99.025,99.035,44200000.0
2008-03-25 09:22:00,99.035,99.04,99.01,99.01,46900000.0
2008-03-25 09:23:00,99.01,99.065,99.0,99.035,60200000.0
2008-03-25 09:24:00,99.025,99.025,98.935,98.935,63400000.0
2008-03-25 09:25:00,98.935,99.005,98.92,98.995,60000000.0
2008-03-25 09:26:00,99.005,99.005,98.94,98.985,46100000.0
2008-03-25 09:27:00,98.985,99.025,98.865,98.925,73500000.0
2008-03-25 09:28:00,98.925,98.95,98.88,98.93,68800000.0
2008-03-25 09:29:00,98.93,98.94,98.92,98.92,37300000.0
2008-03-25 09:30:00,98.92,98.93,98.9,98.9,38500000.0
2008-03-25 09:31:00,98.9,98.91,98.85,98.85,33400000.0
2008-03-25 09:32:00,98.85,98.87,98.8,98.8,43600000.0
2008-03-25 09:33:00,98.8,98.81,98.76,98.77,52900000.0
2008-03-25 09:34:00,98.77,98.8,98.77,98.79,25400000.0
2008-03-25 09:35:00,98.79,98.81,98.755,98.755,79000000.0
2008-03-25 09:36:00,98.755,98.77,98.72,98.77,52300000.0
2008-03-25 09:37:00,98.76,98.79,98.76,98.77,49100000.0
2008-03-25 09:38:00,98.77,98.82,98.77,98.8,49500000.0
2008-03-25 09:39:00,98.8,98.835,98.8,98.815,110300000.0
2008-03-25 09:40:00,98.82,98.88,98.82,98.865,148700000.0
2008-03-25 09:41:00,98.86,98.87,98.86,98.86,27700000.0
2008-03-25 09:42:00,98.86,98.87,98.845,98.86,33300000.0
2008-03-25 09:43:00,98.86,98.87,98.85,98.87,16600000.0
2008-03-25 09:44:00,98.87,98.91,98.87,98.89,24400000.0
2008-03-25 09:45:00,98.895,98.94,98.895,98.93,24400000.0
2008-03-25 09:46:00,98.93,98.95,98.93,98.94,29800000.0
2008-03-25 09:47:00,98.94,98.96,98.94,98.95,37900000.0
2008-03-25 09:48:00,98.95,99.01,98.93,99.01,45800000.0
2008-03-25 09:49:00,99.01,99.065,98.985,99.06,107800000.0
2008-03-25 09:50:00,99.06,99.09,99.04,99.065,145000000.0
2008-03-25 09:51:00,99.065,99.08,98.995,99.04,135200000.0
2008-03-25 09:52:00,99.04,99.065,99.03,99.04,50400000.0
2008-03-25 09:53:00,99.04,99.06,99.04,99.05,43600000.0
2008-03-25 09:54:00,99.05,99.08,99.045,99.07,25700000.0
2008-03-25 09:55:00,99.07,99.14,99.07,99.125,80500000.0
2008-03-25 09:56:00,99.125,99.13,99.11,99.12,54100000.0
2008-03-25 09:57:00,99.12,99.14,99.105,99.14,55300000.0
2008-03-25 09:58:00,99.14,99.2,99.13,99.18,103300000.0
2008-03-25 09:59:00,99.18,99.235,99.175,99.185,176500000.0
2008-03-25 10:00:00,99.185,99.23,99.185,99.19,84700000.0
2008-03-25 10:01:00,99.19,99.21,99.185,99.195,56300000.0
2008-03-25 10:02:00,99.195,99.195,99.075,99.115,121900000.0
2008-03-25 10:03:00,99.115,99.125,99.09,99.09,181500000.0
2008-03-25 10:04:00,99.095,99.105,99.09,99.1,22000000.0
2008-03-25 10:05:00,99.1,99.11,99.085,99.085,51700000.0
2008-03-25 10:06:00,99.085,99.095,99.07,99.085,85600000.0
2008-03-25 10:07:00,99.085,99.095,99.05,99.075,60600000.0
2008-03-25 10:08:00,99.075,99.08,99.065,99.075,26200000.0
2008-03-25 10:09:00,99.075,99.115,99.075,99.105,43400000.0
2008-03-25 10:10:00,99.105,99.13,99.095,99.11,29800000.0
2008-03-25 10:11:00,99.11,99.11,99.085,99.105,37600000.0
2008-03-25 10:12:00,99.105,99.18,99.105,99.175,65900000.0
2008-03-25 10:13:00,99.175,99.195,99.16,99.165,70000000.0
2008-03-25 10:14:00,99.165,99.19,99.16,99.16,54900000.0
2008-03-25 10:15:00,99.16,99.18,99.04,99.095,139100000.0
2008-03-25 10:16:00,99.095,99.13,99.06,99.09,93300000.0
2008-03-25 10:17:00,99.09,99.12,99.085,99.095,122800000.0
2008-03-25 10:18:00,99.095,99.16,99.085,99.15,77000000.0
2008-03-25 10:19:00,99.155,99.16,99.115,99.14,63900000.0
2008-03-25 10:20:00,99.14,99.26,99.13,99.23,66600000.0
2008-03-25 10:21:00,99.23,99.26,99.23,99.23,32200000.0
2008-03-25 10:22:00,99.23,99.23,99.205,99.225,99700000.0
2008-03-25 10:23:00,99.24,99.25,99.195,99.23,80900000.0
2008-03-25 10:24:00,99.23,99.25,99.22,99.23,38500000.0
2008-03-25 10:25:00,99.23,99.26,99.23,99.26,29900000.0
2008-03-25 10:26:00,99.26,99.295,99.24,99.275,103600000.0
2008-03-25 10:27:00,99.275,99.35,99.275,99.34,55300000.0
2008-03-25 10:28:00,99.34,99.34,99.31,99.32,38500000.0
2008-03-25 10:29:00,99.32,99.34,99.32,99.32,33400000.0
2008-03-25 10:30:00,99.32,99.33,99.3,99.31,36600000.0
2008-03-25 10:31:00,99.31,99.32,99.275,99.305,65200000.0
2008-03-25 10:32:00,99.305,99.32,99.29,99.295,110900000.0
2008-03-25 10:33:00,99.295,99.3,99.285,99.285,80900000.0
2008-03-25 10:34:00,99.285,99.285,99.26,99.26,73500000.0
2008-03-25 10:35:00,99.26,99.26,99.215,99.235,62700000.0
2008-03-25 10:36:00,99.235,99.28,99.22,99.22,69500000.0
2008-03-25 10:37:00,99.215,99.245,99.15,99.175,90500000.0
2008-03-25 10:38:00,99.17,99.175,99.135,99.15,54500000.0
2008-03-25 10:39:00,99.15,99.17,98.955,98.98,69300000.0
2008-03-25 10:40:00,98.98,99.05,98.96,99.04,92400000.0
2008-03-25 10:41:00,99.04,99.065,99.03,99.03,37100000.0
2008-03-25 10:42:00,99.03,99.055,98.965,98.99,108400000.0
2008-03-25 10:43:00,98.99,98.995,98.955,98.995,50800000.0
2008-03-25 10:44:00,98.995,99.06,98.97,99.06,52900000.0
2008-03-25 10:45:00,99.06,99.065,99.025,99.05,72800000.0
2008-03-25 10:46:00,99.05,99.055,99.025,99.025,86800000.0
2008-03-25 10:47:00,99.025,99.045,99.015,99.045,53500000.0
2008-03-25 10:48:00,99.045,99.045,98.925,98.95,104400000.0
2008-03-25 10:49:00,98.945,99.01,98.945,99.01,53800000.0
2008-03-25 10:50:00,99.01,99.02,98.915,98.95,51700000.0
2008-03-25 10:51:00,98.95,98.96,98.92,98.935,34800000.0
2008-03-25 10:52:00,98.93,99.005,98.925,98.985,85500000.0
2008-03-25 10:53:00,98.985,99.015,98.95,98.95,86600000.0
2008-03-25 10:54:00,98.985,98.985,98.935,98.945,67400000.0
2008-03-25 10:55:00,98.945,98.965,98.93,98.96,67900000.0
2008-03-25 10:56:00,98.96,98.98,98.96,98.965,32000000.0
2008-03-25 10:57:00,98.965,98.975,98.915,98.94,43100000.0
2008-03-25 10:58:00,98.94,98.98,98.94,98.975,85000000.0
2008-03-25 10:59:00,98.975,99.045,98.965,98.97,132500000.0
2008-03-25 11:00:00,98.97,99.03,98.97,99.01,72100000.0
2008-03-25 11:01:00,99.01,99.02,99.0,99.01,28200000.0
2008-03-25 11:02:00,99.01,99.02,99.0,99.0,27500000.0
2008-03-25 11:03:00,99.0,99.005,98.96,98.98,56900000.0
2008-03-25 11:04:00,98.98,99.0,98.92,98.945,74500000.0
2008-03-25 11:05:00,98.945,98.99,98.935,98.99,71900000.0
2008-03-25 11:06:00,98.985,98.985,98.93,98.945,45800000.0
2008-03-25 11:07:00,98.945,98.98,98.925,98.93,79900000.0
2008-03-25 11:08:00,98.93,98.975,98.93,98.97,35600000.0
2008-03-25 11:09:00,98.97,98.98,98.96,98.97,26500000.0
2008-03-25 11:10:00,98.97,98.98,98.945,98.98,24700000.0
2008-03-25 11:11:00,98.98,98.98,98.96,98.97,17100000.0
2008-03-25 11:12:00,98.97,98.97,98.935,98.94,66700000.0
2008-03-25 11:13:00,98.935,98.965,98.935,98.96,77600000.0
2008-03-25 11:14:00,98.965,98.98,98.94,98.98,61900000.0
2008-03-25 11:15:00,98.98,99.0,98.97,98.99,47700000.0
2008-03-25 11:16:00,98.99,99.02,98.985,99.02,105000000.0
2008-03-25 11:17:00,99.02,99.1,99.02,99.08,45700000.0
2008-03-25 11:18:00,99.08,99.11,99.08,99.11,28000000.0
2008-03-25 11:19:00,99.11,99.13,99.08,99.08,41900000.0
2008-03-25 11:20:00,99.09,99.1,99.07,99.09,45100000.0
2008-03-25 11:21:00,99.075,99.14,99.07,99.13,87100000.0
2008-03-25 11:22:00,99.13,99.155,99.1,99.15,59600000.0
2008-03-25 11:23:00,99.15,99.185,99.145,99.165,54000000.0
2008-03-25 11:24:00,99.165,99.17,99.09,99.11,49100000.0
2008-03-25 11:25:00,99.11,99.14,99.1,99.14,44100000.0
2008-03-25 11:26:00,99.14,99.15,99.11,99.11,49800000.0
2008-03-25 11:27:00,99.11,99.12,99.1,99.12,37400000.0
2008-03-25 11:28:00,99.12,99.12,99.1,99.1,29500000.0
2008-03-25 11:29:00,99.1,99.11,99.1,99.1,23300000.0
2008-03-25 11:30:00,99.1,99.11,99.06,99.08,31900000.0
2008-03-25 11:31:00,99.08,99.11,99.08,99.11,16400000.0
2008-03-25 11:32:00,99.11,99.15,99.11,99.14,21000000.0
2008-03-25 11:33:00,99.14,99.155,99.12,99.14,50200000.0
2008-03-25 11:34:00,99.14,99.18,99.14,99.16,39100000.0
2008-03-25 11:35:00,99.16,99.165,99.155,99.16,19100000.0
2008-03-25 11:36:00,99.16,99.16,99.15,99.15,10500000.0
2008-03-25 11:37:00,99.15,99.16,99.15,99.15,16400000.0
2008-03-25 11:38:00,99.15,99.17,99.14,99.15,31100000.0
2008-03-25 11:39:00,99.15,99.15,99.15,99.15,8700000.0
2008-03-25 11:40:00,99.15,99.15,99.13,99.145,28300000.0
2008-03-25 11:41:00,99.145,99.24,99.145,99.2,103500000.0
2008-03-25 11:42:00,99.2,99.21,99.125,99.16,40800000.0
2008-03-25 11:43:00,99.16,99.17,99.125,99.13,42100000.0
2008-03-25 11:44:00,99.135,99.23,99.135,99.23,32500000.0
2008-03-25 11:45:00,99.23,99.26,99.22,99.24,39200000.0
2008-03-25 11:46:00,99.24,99.24,99.19,99.21,33500000.0
2008-03-25 11:47:00,99.21,99.21,99.18,99.19,35600000.0
2008-03-25 11:48:00,99.185,99.22,99.18,99.22,44000000.0
2008-03-25 11:49:00,99.22,99.27,99.2,99.21,44400000.0
2008-03-25 11:50:00,99.21,99.21,99.19,99.2,39100000.0
2008-03-25 11:51:00,99.2,99.23,99.2,99.21,37300000.0
2008-03-25 11:52:00,99.22,99.23,99.18,99.2,27300000.0
2008-03-25 11:53:00,99.2,99.21,99.14,99.165,81900000.0
2008-03-25 11:54:00,99.145,99.18,99.135,99.16,41400000.0
2008-03-25 11:55:00,99.16,99.18,99.135,99.18,52600000.0
2008-03-25 11:56:00,99.18,99.18,99.16,99.17,20000000.0
2008-03-25 11:57:00,99.17,99.17,99.15,99.16,19400000.0
2008-03-25 11:58:00,99.15,99.17,99.14,99.15,28300000.0
2008-03-25 11:59:00,99.15,99.16,99.14,99.14,22100000.0
2008-03-25 12:00:00,99.14,99.16,99.13,99.16,25200000.0
2008-03-25 12:01:00,99.16,99.16,99.135,99.15,34400000.0
2008-03-25 12:02:00,99.15,99.17,99.15,99.17,18000000.0
2008-03-25 12:03:00,99.17,99.17,99.11,99.12,40600000.0
2008-03-25 12:04:00,99.12,99.125,99.095,99.11,45900000.0
2008-03-25 12:05:00,99.11,99.12,99.09,99.09,33000000.0
2008-03-25 12:06:00,99.09,99.09,99.06,99.07,30800000.0
2008-03-25 12:07:00,99.07,99.08,99.025,99.035,49700000.0
2008-03-25 12:08:00,99.035,99.05,99.025,99.03,62100000.0
2008-03-25 12:09:00,99.03,99.06,99.0,99.04,32500000.0
2008-03-25 12:10:00,99.04,99.05,98.985,99.01,76200000.0
2008-03-25 12:11:00,99.01,99.04,99.01,99.04,15300000.0
2008-03-25 12:12:00,99.04,99.06,99.04,99.06,25900000.0
2008-03-25 12:13:00,99.06,99.08,99.045,99.06,52400000.0
2008-03-25 12:14:00,99.06,99.07,99.04,99.07,42200000.0
2008-03-25 12:15:00,99.07,99.08,99.04,99.06,34900000.0
2008-03-25 12:16:00,99.06,99.075,99.04,99.07,103200000.0
2008-03-25 12:17:00,99.075,99.13,99.065,99.13,71600000.0
2008-03-25 12:18:00,99.13,99.175,99.125,99.15,79700000.0
2008-03-25 12:19:00,99.15,99.16,99.14,99.16,23300000.0
2008-03-25 12:20:00,99.16,99.165,99.15,99.15,42700000.0
2008-03-25 12:21:00,99.15,99.155,99.15,99.15,10400000.0
2008-03-25 12:22:00,99.15,99.15,99.125,99.125,37500000.0
2008-03-25 12:23:00,99.13,99.16,99.13,99.15,32400000.0
2008-03-25 12:24:00,99.15,99.16,99.13,99.15,30900000.0
2008-03-25 12:25:00,99.155,99.155,99.14,99.14,18800000.0
2008-03-25 12:26:00,99.14,99.145,99.115,99.125,43300000.0
2008-03-25 12:27:00,99.125,99.135,99.11,99.135,49400000.0
2008-03-25 12:28:00,99.135,99.145,99.12,99.145,49800000.0
2008-03-25 12:29:00,99.145,99.145,99.135,99.145,83600000.0
2008-03-25 12:30:00,99.145,99.15,99.135,99.135,61400000.0
2008-03-25 12:31:00,99.135,99.14,99.105,99.135,147300000.0
2008-03-25 12:32:00,99.135,99.17,99.095,99.14,116600000.0
2008-03-25 12:33:00,99.14,99.14,99.11,99.11,71600000.0
2008-03-25 12:34:00,99.11,99.135,99.105,99.125,46100000.0
2008-03-25 12:35:00,99.125,99.125,99.06,99.06,57400000.0
2008-03-25 12:36:00,99.06,99.08,99.02,99.03,46900000.0
2008-03-25 12:37:00,99.03,99.03,98.93,98.97,28100000.0
2008-03-25 12:38:00,98.95,98.98,98.91,98.92,44900000.0
2008-03-25 12:39:00,98.92,98.94,98.89,98.905,103600000.0
2008-03-25 12:40:00,98.905,98.965,98.9,98.91,152400000.0
2008-03-25 12:41:00,98.91,98.92,98.87,98.885,99200000.0
2008-03-25 12:42:00,98.885,98.945,98.88,98.93,154700000.0
2008-03-25 12:43:00,98.93,98.96,98.92,98.96,87200000.0
2008-03-25 12:44:00,98.96,98.98,98.92,98.98,63000000.0
2008-03-25 12:45:00,98.98,99.01,98.95,98.99,66200000.0
2008-03-25 12:46:00,98.99,99.0,98.95,98.965,89800000.0
2008-03-25 12:47:00,98.965,98.97,98.87,98.875,88300000.0
2008-03-25 12:48:00,98.885,98.89,98.845,98.87,83900000.0
2008-03-25 12:49:00,98.87,98.88,98.83,98.845,75400000.0
2008-03-25 12:50:00,98.845,98.86,98.83,98.86,39600000.0
2008-03-25 12:51:00,98.86,98.88,98.85,98.855,70100000.0
2008-03-25 12:52:00,98.855,98.87,98.81,98.81,42000000.0
2008-03-25 12:53:00,98.81,98.83,98.79,98.795,70900000.0
2008-03-25 12:54:00,98.795,98.825,98.79,98.82,52300000.0
2008-03-25 12:55:00,98.82,98.86,98.82,98.85,53400000.0
2008-03-25 12:56:00,98.85,98.9,98.85,98.89,31200000.0
2008-03-25 12:57:00,98.885,98.93,98.875,98.93,83400000.0
2008-03-25 12:58:00,98.93,98.95,98.91,98.95,33800000.0
2008-03-25 12:59:00,98.935,98.975,98.935,98.95,83700000.0
2008-03-25 13:00:00,98.95,98.95,98.92,98.925,38700000.0
2008-03-25 13:01:00,98.925,98.98,98.925,98.96,87600000.0
2008-03-25 13:02:00,98.96,98.97,98.93,98.93,28900000.0
2008-03-25 13:03:00,98.93,98.96,98.92,98.95,32500000.0
2008-03-25 13:04:00,98.95,98.96,98.94,98.94,26400000.0
2008-03-25 13:05:00,98.94,98.94,98.88,98.925,69800000.0
2008-03-25 13:06:00,98.92,98.92,98.905,98.91,32700000.0
2008-03-25 13:07:00,98.91,98.93,98.895,98.895,42400000.0
2008-03-25 13:08:00,98.895,98.91,98.88,98.895,37400000.0
2008-03-25 13:09:00,98.88,98.91,98.865,98.88,57900000.0
2008-03-25 13:10:00,98.88,98.935,98.86,98.925,58600000.0
2008-03-25 13:11:00,98.935,98.955,98.835,98.855,71900000.0
2008-03-25 13:12:00,98.84,98.85,98.74,98.775,71700000.0
2008-03-25 13:13:00,98.765,98.84,98.765,98.815,80700000.0
2008-03-25 13:14:00,98.815,98.86,98.815,98.84,39100000.0
2008-03-25 13:15:00,98.845,98.87,98.82,98.86,40300000.0
2008-03-25 13:16:00,98.86,98.87,98.82,98.84,30300000.0
2008-03-25 13:17:00,98.84,98.855,98.82,98.85,49200000.0
2008-03-25 13:18:00,98.86,98.88,98.84,98.87,51200000.0
2008-03-25 13:19:00,98.86,98.89,98.84,98.87,35400000.0
2008-03-25 13:20:00,98.87,98.88,98.825,98.88,46900000.0
2008-03-25 13:21:00,98.88,98.89,98.85,98.85,35100000.0
2008-03-25 13:22:00,98.855,98.9,98.85,98.89,42200000.0
2008-03-25 13:23:00,98.89,98.93,98.89,98.9,52000000.0
2008-03-25 13:24:00,98.905,98.905,98.88,98.89,31100000.0
2008-03-25 13:25:00,98.89,98.91,98.89,98.91,22600000.0
2008-03-25 13:26:00,98.89,98.94,98.88,98.94,34300000.0
2008-03-25 13:27:00,98.94,98.98,98.93,98.98,31400000.0
2008-03-25 13:28:00,98.98,99.01,98.97,99.0,52100000.0
2008-03-25 13:29:00,99.0,99.02,99.0,99.0,27900000.0
2008-03-25 13:30:00,99.0,99.03,98.97,99.01,54300000.0
2008-03-25 13:31:00,99.01,99.01,98.96,98.97,40800000.0
2008-03-25 13:32:00,98.97,98.98,98.96,98.96,30100000.0
2008-03-25 13:33:00,98.96,98.96,98.92,98.92,33000000.0
2008-03-25 13:34:00,98.92,98.94,98.92,98.93,34300000.0
2008-03-25 13:35:00,98.93,98.93,98.91,98.92,26000000.0
2008-03-25 13:36:00,98.92,98.92,98.845,98.855,52000000.0
2008-03-25 13:37:00,98.855,98.865,98.855,98.86,49800000.0
2008-03-25 13:38:00,98.87,98.89,98.85,98.88,50100000.0
2008-03-25 13:39:00,98.875,98.925,98.87,98.925,27800000.0
2008-03-25 13:40:00,98.925,98.94,98.905,98.905,35700000.0
2008-03-25 13:41:00,98.91,98.915,98.905,98.915,14000000.0
2008-03-25 13:42:00,98.91,98.915,98.905,98.91,14800000.0
2008-03-25 13:43:00,98.91,98.91,98.89,98.9,19600000.0
2008-03-25 13:44:00,98.9,98.93,98.9,98.92,47900000.0
2008-03-25 13:45:00,98.92,98.92,98.88,98.905,19500000.0
2008-03-25 13:46:00,98.9,98.93,98.9,98.93,23500000.0
2008-03-25 13:47:00,98.93,98.97,98.93,98.97,26400000.0
2008-03-25 13:48:00,98.97,98.98,98.94,98.94,29800000.0
2008-03-25 13:49:00,98.95,98.95,98.885,98.885,32600000.0
2008-03-25 13:50:00,98.885,98.9,98.87,98.89,28500000.0
2008-03-25 13:51:00,98.89,98.9,98.87,98.88,45000000.0
2008-03-25 13:52:00,98.88,98.88,98.84,98.85,60900000.0
2008-03-25 13:53:00,98.85,98.855,98.8,98.8,61100000.0
2008-03-25 13:54:00,98.805,98.85,98.8,98.83,42800000.0
2008-03-25 13:55:00,98.83,98.835,98.805,98.81,44000000.0
2008-03-25 13:56:00,98.81,98.82,98.78,98.81,64400000.0
2008-03-25 13:57:00,98.81,98.82,98.8,98.8,34400000.0
2008-03-25 13:58:00,98.8,98.84,98.8,98.825,38800000.0
2008-03-25 13:59:00,98.825,98.85,98.825,98.84,23100000.0
2008-03-25 14:00:00,98.845,98.85,98.83,98.85,31000000.0
2008-03-25 14:01:00,98.85,98.87,98.84,98.865,40500000.0
2008-03-25 14:02:00,98.86,98.86,98.82,98.84,41700000.0
2008-03-25 14:03:00,98.84,98.85,98.795,98.845,45400000.0
2008-03-25 14:04:00,98.845,98.885,98.815,98.82,31200000.0
2008-03-25 14:05:00,98.82,98.855,98.785,98.8,57600000.0
2008-03-25 14:06:00,98.8,98.81,98.765,98.77,55600000.0
2008-03-25 14:07:00,98.765,98.78,98.73,98.755,71200000.0
2008-03-25 14:08:00,98.755,98.755,98.67,98.715,85100000.0
2008-03-25 14:09:00,98.72,98.77,98.72,98.74,48600000.0
2008-03-25 14:10:00,98.74,98.76,98.74,98.74,37800000.0
2008-03-25 14:11:00,98.74,98.74,98.685,98.705,59800000.0
2008-03-25 14:12:00,98.71,98.735,98.69,98.71,45500000.0
2008-03-25 14:13:00,98.715,98.715,98.69,98.7,26300000.0
2008-03-25 14:14:00,98.695,98.715,98.685,98.71,36800000.0
2008-03-25 14:15:00,98.7,98.725,98.7,98.715,28900000.0
2008-03-25 14:16:00,98.72,98.73,98.715,98.725,48300000.0
2008-03-25 14:17:00,98.73,98.73,98.695,98.705,34200000.0
2008-03-25 14:18:00,98.705,98.72,98.68,98.69,34200000.0
2008-03-25 14:19:00,98.695,98.735,98.69,98.735,49600000.0
2008-03-25 14:20:00,98.725,98.73,98.7,98.705,76200000.0
2008-03-25 14:21:00,98.7,98.7,98.665,98.675,55900000.0
2008-03-25 14:22:00,98.675,98.68,98.485,98.515,66500000.0
2008-03-25 14:23:00,98.515,98.56,98.49,98.53,66000000.0
2008-03-25 14:24:00,98.53,98.56,98.49,98.52,59300000.0
2008-03-25 14:25:00,98.52,98.55,98.49,98.51,71000000.0
2008-03-25 14:26:00,98.52,98.58,98.52,98.54,73400000.0
2008-03-25 14:27:00,98.545,98.58,98.46,98.51,78000000.0
2008-03-25 14:28:00,98.515,98.54,98.485,98.505,81200000.0
2008-03-25 14:29:00,98.505,98.505,98.36,98.37,134200000.0
2008-03-25 14:30:00,98.59,98.69,98.56,98.68,203600000.0
2008-03-25 14:31:00,98.68,98.685,98.65,98.655,50400000.0
2008-03-25 14:32:00,98.655,98.87,98.65,98.79,75300000.0
2008-03-25 14:33:00,98.79,98.895,98.745,98.855,74700000.0
2008-03-25 14:34:00,98.85,98.89,98.79,98.81,64200000.0
2008-03-25 14:35:00,98.8,98.8,98.73,98.75,60500000.0
2008-03-25 14:36:00,98.75,98.75,98.69,98.7,60100000.0
2008-03-25 14:37:00,98.7,98.7,98.67,98.7,73100000.0
2008-03-25 14:38:00,98.7,98.77,98.65,98.67,75800000.0
2008-03-25 14:39:00,98.67,98.67,98.6,98.63,75200000.0
2008-03-25 14:40:00,98.63,98.65,98.615,98.64,44900000.0
2008-03-25 14:41:00,98.64,98.65,98.62,98.62,32100000.0
2008-03-25 14:42:00,98.62,98.64,98.54,98.55,53700000.0
2008-03-25 14:43:00,98.55,98.56,98.51,98.52,55200000.0
2008-03-25 14:44:00,98.52,98.56,98.5,98.53,70000000.0
2008-03-25 14:45:00,98.53,98.55,98.455,98.465,61800000.0
2008-03-25 14:46:00,98.465,98.52,98.465,98.52,76500000.0
2008-03-25 14:47:00,98.515,98.55,98.5,98.51,36400000.0
2008-03-25 14:48:00,98.51,98.53,98.5,98.52,43600000.0
2008-03-25 14:49:00,98.52,98.55,98.51,98.54,27200000.0
2008-03-25 14:50:00,98.54,98.58,98.54,98.55,27700000.0
2008-03-25 14:51:00,98.55,98.57,98.54,98.54,35600000.0
2008-03-25 14:52:00,98.54,98.54,98.5,98.5,46700000.0
2008-03-25 14:53:00,98.5,98.5,98.435,98.435,57600000.0
2008-03-25 14:54:00,98.44,98.44,98.375,98.39,54200000.0
2008-03-25 14:55:00,98.39,98.41,98.36,98.41,74800000.0
2008-03-25 14:56:00,98.41,98.41,98.38,98.38,13100000.0
2008-03-25 14:57:00,98.38,98.42,98.34,98.34,23000000.0
2008-03-25 14:58:00,98.34,98.34,98.27,98.3,83700000.0
2008-03-25 14:59:00,98.3,98.3,98.21,98.215,25700000.0
2008-03-25 15:00:00,98.22,98.25,98.2,98.24,32600000.0
2008-03-25 15:01:00,98.24,98.31,98.22,98.26,47800000.0
2008-03-25 15:02:00,98.26,98.27,98.21,98.21,24000000.0
2008-03-25 15:03:00,98.21,98.22,98.04,98.04,44800000.0
2008-03-25 15:04:00,98.04,98.04,97.9,97.93,87800000.0
2008-03-25 15:05:00,97.94,98.08,97.94,98.01,44600000.0
2008-03-25 15:06:00,98.01,98.01,97.98,98.0,61400000.0
2008-03-25 15:07:00,98.0,98.06,98.0,98.04,50900000.0
2008-03-25 15:08:00,98.04,98.14,98.02,98.12,41800000.0
2008-03-25 15:09:00,98.12,98.14,98.09,98.095,14700000.0
2008-03-25 15:10:00,98.1,98.12,98.08,98.11,31400000.0
2008-03-25 15:11:00,98.11,98.16,98.11,98.12,47600000.0
2008-03-25 15:12:00,98.12,98.18,98.115,98.17,70100000.0
2008-03-25 15:13:00,98.16,98.2,98.15,98.195,53700000.0
2008-03-25 15:14:00,98.195,98.24,98.195,98.21,93000000.0
2008-03-25 15:15:00,98.21,98.275,98.2,98.27,100000000.0
2008-03-25 15:16:00,98.27,98.34,98.26,98.34,61400000.0
2008-03-25 15:17:00,98.34,98.34,98.25,98.28,35500000.0
2008-03-25 15:18:00,98.285,98.29,98.27,98.27,32500000.0
2008-03-25 15:19:00,98.27,98.3,98.25,98.27,28100000.0
2008-03-25 15:20:00,98.27,98.29,98.25,98.27,40500000.0
2008-03-25 15:21:00,98.27,98.335,98.27,98.335,32300000.0
2008-03-25 15:22:00,98.35,98.39,98.32,98.38,64500000.0
2008-03-25 15:23:00,98.38,98.41,98.35,98.35,35800000.0
2008-03-25 15:24:00,98.35,98.36,98.34,98.34,23500000.0
2008-03-25 15:25:00,98.34,98.35,98.32,98.325,23400000.0
2008-03-25 15:26:00,98.325,98.33,98.26,98.26,30800000.0
2008-03-25 15:27:00,98.26,98.27,98.2,98.23,36600000.0
2008-03-25 15:28:00,98.23,98.24,98.22,98.22,14800000.0
2008-03-25 15:29:00,98.22,98.25,98.21,98.25,17900000.0
2008-03-25 15:30:00,98.25,98.27,98.22,98.23,91300000.0
2008-03-25 15:31:00,98.23,98.23,98.195,98.22,24700000.0
2008-03-25 15:32:00,98.22,98.25,98.2,98.24,36600000.0
2008-03-25 15:33:00,98.25,98.25,98.23,98.24,18900000.0
2008-03-25 15:34:00,98.24,98.24,98.21,98.22,21500000.0
2008-03-25 15:35:00,98.21,98.25,98.19,98.25,32900000.0
2008-03-25 15:36:00,98.25,98.28,98.24,98.275,51700000.0
2008-03-25 15:37:00,98.28,98.37,98.28,98.37,73000000.0
2008-03-25 15:38:00,98.37,98.39,98.35,98.35,19700000.0
2008-03-25 15:39:00,98.36,98.41,98.36,98.39,35100000.0
2008-03-25 15:40:00,98.39,98.44,98.39,98.42,26200000.0
2008-03-25 15:41:00,98.42,98.46,98.41,98.46,19500000.0
2008-03-25 15:42:00,98.46,98.46,98.41,98.43,29400000.0
2008-03-25 15:43:00,98.43,98.44,98.36,98.36,44100000.0
2008-03-25 15:44:00,98.36,98.385,98.31,98.33,57000000.0
2008-03-25 15:45:00,98.33,98.36,98.31,98.36,63700000.0
2008-03-25 15:46:00,98.34,98.37,98.33,98.34,25800000.0
2008-03-25 15:47:00,98.34,98.4,98.32,98.4,34500000.0
2008-03-25 15:48:00,98.4,98.4,98.34,98.35,36000000.0
2008-03-25 15:49:00,98.35,98.36,98.31,98.32,38600000.0
2008-03-25 15:50:00,98.32,98.33,98.29,98.31,57200000.0
2008-03-25 15:51:00,98.31,98.31,98.23,98.26,51400000.0
2008-03-25 15:52:00,98.265,98.34,98.265,98.285,65400000.0
2008-03-25 15:53:00,98.28,98.31,98.22,98.22,72200000.0
2008-03-25 15:54:00,98.225,98.245,98.2,98.215,60800000.0
2008-03-25 15:55:00,98.215,98.25,98.19,98.22,101000000.0
2008-03-25 15:56:00,98.22,98.235,98.15,98.16,51200000.0
2008-03-25 15:57:00,98.16,98.16,98.08,98.11,41900000.0
2008-03-25 15:58:00,98.12,98.12,98.07,98.07,37900000.0
2008-03-25 15:59:00,98.07,98.09,97.96,97.98,400000000.0
2008-03-25 16:00:00,97.98,97.98,97.69,97.73,286500000.0
2008-03-25 16:01:00,97.73,97.8,97.71,97.71,45700000.0
2008-03-25 16:02:00,97.71,97.71,97.56,97.58,68100000.0
2008-03-25 16:03:00,97.58,97.595,97.5,97.57,50200000.0
2008-03-25 16:04:00,97.56,97.72,97.56,97.7,67200000.0
2008-03-25 16:05:00,97.705,97.79,97.705,97.77,47300000.0
2008-03-25 16:06:00,97.77,97.77,97.65,97.66,35400000.0
2008-03-25 16:07:00,97.66,97.71,97.64,97.66,55300000.0
2008-03-25 16:08:00,97.66,97.685,97.64,97.685,37300000.0
2008-03-25 16:09:00,97.685,97.76,97.68,97.735,68400000.0
2008-03-25 16:10:00,97.74,97.785,97.74,97.77,42900000.0
2008-03-25 16:11:00,97.77,97.82,97.75,97.785,52600000.0
2008-03-25 16:12:00,97.785,97.86,97.785,97.86,54700000.0
2008-03-25 16:13:00,97.86,97.94,97.84,97.94,43800000.0
2008-03-25 16:14:00,97.94,97.96,97.86,97.865,49600000.0
2008-03-25 16:15:00,97.865,97.925,97.86,97.92,56100000.0
2008-03-25 16:16:00,97.92,97.98,97.92,97.97,23900000.0
2008-03-25 16:17:00,97.98,97.99,97.92,97.92,49700000.0
2008-03-25 16:18:00,97.92,97.97,97.905,97.95,53400000.0
2008-03-25 16:19:00,97.945,97.985,97.945,97.95,53900000.0
2008-03-25 16:20:00,97.95,97.985,97.92,97.95,41500000.0
2008-03-25 16:21:00,97.95,98.015,97.94,97.975,45100000.0
2008-03-25 16:22:00,97.985,98.01,97.95,97.975,63300000.0
2008-03-25 16:23:00,97.975,98.03,97.94,97.995,65100000.0
2008-03-25 16:24:00,97.995,98.03,97.99,98.0,51400000.0
2008-03-25 16:25:00,98.0,98.06,98.0,98.04,46300000.0
2008-03-25 16:26:00,98.04,98.05,98.015,98.03,36200000.0
2008-03-25 16:27:00,98.03,98.03,97.99,97.99,30700000.0
2008-03-25 16:28:00,97.99,98.0,97.96,97.965,22100000.0
2008-03-25 16:29:00,97.97,97.985,97.95,97.97,37200000.0
2008-03-25 16:30:00,97.97,97.98,97.96,97.97,15000000.0
2008-03-25 16:31:00,97.97,97.97,97.92,97.92,17500000.0
2008-03-25 16:32:00,97.92,97.93,97.89,97.93,103300000.0
2008-03-25 16:33:00,97.93,97.95,97.88,97.88,29100000.0
2008-03-25 16:34:00,97.87,97.88,97.77,97.84,60200000.0
2008-03-25 16:35:00,97.84,97.86,97.81,97.81,29300000.0
2008-03-25 16:36:00,97.81,97.84,97.81,97.81,51200000.0
2008-03-25 16:37:00,97.81,97.81,97.77,97.78,28600000.0
2008-03-25 16:38:00,97.78,97.78,97.705,97.72,44400000.0
2008-03-25 16:39:00,97.7,97.7,97.66,97.67,61600000.0
2008-03-25 16:40:00,97.67,97.75,97.67,97.745,39300000.0
2008-03-25 16:41:00,97.745,97.825,97.7,97.825,49700000.0
2008-03-25 16:42:00,97.82,97.84,97.8,97.83,18900000.0
2008-03-25 16:43:00,97.83,97.85,97.81,97.82,28600000.0
2008-03-25 16:44:00,97.82,97.87,97.82,97.86,44500000.0
2008-03-25 16:45:00,97.86,97.89,97.86,97.87,59100000.0
2008-03-25 16:46:00,97.87,97.91,97.87,97.88,28300000.0
2008-03-25 16:47:00,97.88,97.93,97.87,97.92,40700000.0
2008-03-25 16:48:00,97.92,97.99,97.92,97.99,57900000.0
2008-03-25 16:49:00,97.99,98.0,97.99,98.0,19000000.0
2008-03-25 16:50:00,98.0,98.01,97.97,97.98,19100000.0
2008-03-25 16:51:00,97.98,97.99,97.96,97.99,22200000.0
2008-03-25 16:52:00,97.97,97.98,97.94,97.94,16600000.0
2008-03-25 16:53:00,97.925,98.01,97.92,97.99,19000000.0
2008-03-25 16:54:00,97.99,98.115,97.99,98.07,54200000.0
2008-03-25 16:55:00,98.07,98.19,98.06,98.19,42400000.0
2008-03-25 16:56:00,98.2,98.21,98.13,98.16,29800000.0
2008-03-25 16:57:00,98.16,98.2,98.16,98.19,46100000.0
2008-03-25 16:58:00,98.2,98.2,98.15,98.16,29300000.0
2008-03-25 16:59:00,98.16,98.18,98.12,98.12,29100000.0
2008-03-25 17:00:00,98.125,98.16,98.1,98.15,53000000.0
2008-03-25 17:01:00,98.15,98.15,98.13,98.14,38600000.0
2008-03-25 17:02:00,98.14,98.18,98.13,98.15,53200000.0
2008-03-25 17:03:00,98.15,98.17,98.12,98.16,53600000.0
2008-03-25 17:04:00,98.16,98.26,98.15,98.25,37300000.0
2008-03-25 17:05:00,98.25,98.255,98.21,98.22,44900000.0
2008-03-25 17:06:00,98.22,98.3,98.22,98.28,25700000.0
2008-03-25 17:07:00,98.28,98.36,98.27,98.34,18000000.0
2008-03-25 17:08:00,98.34,98.4,98.3,98.37,48300000.0
2008-03-25 17:09:00,98.37,98.38,98.31,98.325,48200000.0
2008-03-25 17:10:00,98.325,98.325,98.24,98.25,45100000.0
2008-03-25 17:11:00,98.25,98.27,98.23,98.24,48000000.0
2008-03-25 17:12:00,98.24,98.26,98.23,98.26,47800000.0
2008-03-25 17:13:00,98.265,98.27,98.205,98.235,45100000.0
2008-03-25 17:14:00,98.23,98.28,98.23,98.27,46700000.0
2008-03-25 17:15:00,98.27,98.32,98.27,98.32,46700000.0
2008-03-25 17:16:00,98.33,98.4,98.33,98.345,29100000.0
2008-03-25 17:17:00,98.345,98.345,98.27,98.29,28600000.0
2008-03-25 17:18:00,98.29,98.29,98.25,98.255,23100000.0
2008-03-25 17:19:00,98.25,98.265,98.245,98.25,17500000.0
2008-03-25 17:20:00,98.25,98.3,98.24,98.245,27400000.0
2008-03-25 17:21:00,98.245,98.26,98.245,98.25,18500000.0
2008-03-25 17:22:00,98.25,98.3,98.24,98.29,42800000.0
2008-03-25 17:23:00,98.29,98.31,98.29,98.31,7500000.0
2008-03-25 17:24:00,98.31,98.34,98.31,98.32,14600000.0
2008-03-25 17:25:00,98.32,98.34,98.31,98.33,14300000.0
2008-03-25 17:26:00,98.33,98.33,98.29,98.29,7500000.0
2008-03-25 17:27:00,98.29,98.42,98.28,98.38,69000000.0
2008-03-25 17:28:00,98.385,98.44,98.37,98.44,43200000.0
2008-03-25 17:29:00,98.44,98.54,98.44,98.51,28700000.0
2008-03-25 17:30:00,98.51,98.51,98.43,98.44,26900000.0
2008-03-25 17:31:00,98.44,98.45,98.39,98.45,24600000.0
2008-03-25 17:32:00,98.45,98.47,98.42,98.47,33200000.0
2008-03-25 17:33:00,98.47,98.49,98.46,98.46,22200000.0
2008-03-25 17:34:00,98.46,98.475,98.43,98.43,41800000.0
2008-03-25 17:35:00,98.43,98.445,98.41,98.41,53200000.0
2008-03-25 17:36:00,98.41,98.43,98.41,98.42,27200000.0
2008-03-25 17:37:00,98.42,98.43,98.41,98.42,48300000.0
2008-03-25 17:38:00,98.42,98.42,98.36,98.365,34100000.0
2008-03-25 17:39:00,98.365,98.37,98.28,98.28,25200000.0
2008-03-25 17:40:00,98.28,98.33,98.26,98.27,46500000.0
2008-03-25 17:41:00,98.27,98.28,98.24,98.28,17900000.0
2008-03-25 17:42:00,98.28,98.32,98.28,98.31,20700000.0
2008-03-25 17:43:00,98.31,98.32,98.31,98.31,17500000.0
2008-03-25 17:44:00,98.31,98.33,98.3,98.32,20600000.0
2008-03-25 17:45:00,98.32,98.32,98.3,98.31,48500000.0
2008-03-25 17:46:00,98.31,98.315,98.25,98.25,31100000.0
2008-03-25 17:47:00,98.25,98.27,98.24,98.26,41300000.0
2008-03-25 17:48:00,98.26,98.31,98.26,98.31,31900000.0
2008-03-25 17:49:00,98.31,98.31,98.24,98.25,26900000.0
2008-03-25 17:50:00,98.25,98.25,98.19,98.19,52700000.0
2008-03-25 17:51:00,98.19,98.3,98.185,98.265,58900000.0
2008-03-25 17:52:00,98.265,98.34,98.265,98.3,81900000.0
2008-03-25 17:53:00,98.32,98.34,98.3,98.31,59400000.0
2008-03-25 17:54:00,98.31,98.32,98.265,98.28,45900000.0
2008-03-25 17:55:00,98.28,98.3,98.27,98.295,49100000.0
2008-03-25 17:56:00,98.295,98.305,98.24,98.24,52900000.0
2008-03-25 17:57:00,98.24,98.27,98.2,98.24,78600000.0
2008-03-25 17:58:00,98.24,98.27,98.24,98.24,46200000.0
2008-03-25 17:59:00,98.24,98.34,98.22,98.33,84400000.0
2008-03-25 18:00:00,98.33,98.34,98.29,98.3,98800000.0
2008-03-25 18:01:00,98.28,98.31,98.255,98.28,47300000.0
2008-03-25 18:02:00,98.28,98.295,98.27,98.28,47900000.0
2008-03-25 18:03:00,98.28,98.33,98.28,98.3,50700000.0
2008-03-25 18:04:00,98.3,98.32,98.28,98.29,25400000.0
2008-03-25 18:05:00,98.29,98.32,98.29,98.32,18700000.0
2008-03-25 18:06:00,98.305,98.32,98.26,98.28,37300000.0
2008-03-25 18:07:00,98.28,98.32,98.26,98.31,79300000.0
2008-03-25 18:08:00,98.32,98.36,98.31,98.36,78800000.0
2008-03-25 18:09:00,98.36,98.36,98.315,98.34,61400000.0
2008-03-25 18:10:00,98.34,98.38,98.33,98.37,92900000.0
2008-03-25 18:11:00,98.37,98.37,98.315,98.33,25200000.0
2008-03-25 18:12:00,98.33,98.37,98.32,98.37,27200000.0
2008-03-25 18:13:00,98.37,98.37,98.34,98.34,13100000.0
2008-03-25 18:14:00,98.34,98.36,98.31,98.31,47000000.0
2008-03-25 18:15:00,98.31,98.365,98.31,98.36,104500000.0
2008-03-25 18:16:00,98.36,98.39,98.345,98.385,66000000.0
2008-03-25 18:17:00,98.385,98.42,98.37,98.405,52300000.0
2008-03-25 18:18:00,98.405,98.435,98.38,98.39,72000000.0
2008-03-25 18:19:00,98.39,98.44,98.38,98.42,41500000.0
2008-03-25 18:20:00,98.42,98.44,98.41,98.43,61700000.0
2008-03-25 18:21:00,98.43,98.44,98.4,98.43,74000000.0
2008-03-25 18:22:00,98.43,98.43,98.38,98.41,68300000.0
2008-03-25 18:23:00,98.4,98.44,98.4,98.44,20100000.0
2008-03-25 18:24:00,98.44,98.44,98.4,98.4,18000000.0
2008-03-25 18:25:00,98.4,98.44,98.4,98.44,20700000.0
2008-03-25 18:26:00,98.44,98.46,98.44,98.46,15000000.0
2008-03-25 18:27:00,98.46,98.48,98.44,98.47,28900000.0
2008-03-25 18:28:00,98.47,98.5,98.47,98.47,37700000.0
2008-03-25 18:29:00,98.47,98.5,98.47,98.495,42500000.0
2008-03-25 18:30:00,98.49,98.56,98.48,98.55,28800000.0
2008-03-25 18:31:00,98.55,98.56,98.53,98.53,24300000.0
2008-03-25 18:32:00,98.53,98.595,98.5,98.59,39100000.0
2008-03-25 18:33:00,98.6,98.62,98.57,98.57,14400000.0
2008-03-25 18:34:00,98.57,98.57,98.52,98.53,26900000.0
2008-03-25 18:35:00,98.53,98.55,98.52,98.54,9700000.0
2008-03-25 18:36:00,98.54,98.57,98.54,98.55,15700000.0
2008-03-25 18:37:00,98.55,98.56,98.54,98.54,35200000.0
2008-03-25 18:38:00,98.54,98.55,98.53,98.55,15900000.0
2008-03-25 18:39:00,98.55,98.55,98.53,98.53,23000000.0
2008-03-25 18:40:00,98.53,98.55,98.52,98.54,14500000.0
2008-03-25 18:41:00,98.54,98.56,98.51,98.53,13500000.0
2008-03-25 18:42:00,98.52,98.53,98.51,98.53,9200000.0
2008-03-25 18:43:00,98.53,98.53,98.5,98.51,11800000.0
2008-03-25 18:44:00,98.51,98.52,98.47,98.47,21900000.0
2008-03-25 18:45:00,98.47,98.48,98.42,98.46,49900000.0
2008-03-25 18:46:00,98.44,98.46,98.39,98.4,57800000.0
2008-03-25 18:47:00,98.405,98.455,98.395,98.43,54900000.0
2008-03-25 18:48:00,98.44,98.455,98.44,98.455,9100000.0
2008-03-25 18:49:00,98.45,98.46,98.44,98.44,30600000.0
2008-03-25 18:50:00,98.44,98.53,98.44,98.53,53600000.0
2008-03-25 18:51:00,98.53,98.56,98.51,98.53,16300000.0
2008-03-25 18:52:00,98.53,98.55,98.53,98.54,17500000.0
2008-03-25 18:53:00,98.54,98.56,98.53,98.56,9800000.0
2008-03-25 18:54:00,98.56,98.58,98.54,98.57,20300000.0
2008-03-25 18:55:00,98.57,98.57,98.52,98.52,15800000.0
2008-03-25 18:56:00,98.52,98.55,98.5,98.525,37700000.0
2008-03-25 18:57:00,98.525,98.54,98.51,98.52,19400000.0
2008-03-25 18:58:00,98.52,98.53,98.5,98.52,22700000.0
2008-03-25 18:59:00,98.52,98.52,98.47,98.47,17700000.0
2008-03-25 19:00:00,98.47,98.47,98.44,98.46,25800000.0
2008-03-25 19:01:00,98.46,98.5,98.46,98.5,13900000.0
2008-03-25 19:02:00,98.5,98.54,98.49,98.54,51700000.0
2008-03-25 19:03:00,98.54,98.54,98.5,98.5,42200000.0
2008-03-25 19:04:00,98.5,98.51,98.49,98.5,20300000.0
2008-03-25 19:05:00,98.5,98.51,98.47,98.47,32400000.0
2008-03-25 19:06:00,98.47,98.48,98.46,98.47,23400000.0
2008-03-25 19:07:00,98.47,98.48,98.47,98.47,18000000.0
2008-03-25 19:08:00,98.47,98.47,98.46,98.47,3400000.0
2008-03-25 19:09:00,98.47,98.49,98.47,98.49,8600000.0
2008-03-25 19:10:00,98.49,98.49,98.47,98.49,53500000.0
2008-03-25 19:11:00,98.49,98.52,98.48,98.51,46100000.0
2008-03-25 19:12:00,98.51,98.51,98.49,98.5,9700000.0
2008-03-25 19:13:00,98.5,98.5,98.435,98.435,26400000.0
2008-03-25 19:14:00,98.44,98.49,98.44,98.46,43300000.0
2008-03-25 19:15:00,98.46,98.46,98.455,98.46,8300000.0
2008-03-25 19:16:00,98.46,98.46,98.42,98.46,40100000.0
2008-03-25 19:17:00,98.46,98.48,98.44,98.44,11600000.0
2008-03-25 19:18:00,98.44,98.45,98.435,98.44,17700000.0
2008-03-25 19:19:00,98.44,98.44,98.42,98.42,6800000.0
2008-03-25 19:20:00,98.42,98.43,98.41,98.41,6900000.0
2008-03-25 19:21:00,98.41,98.44,98.41,98.42,7800000.0
2008-03-25 19:22:00,98.42,98.48,98.42,98.45,11400000.0
2008-03-25 19:23:00,98.45,98.45,98.42,98.43,8300000.0
2008-03-25 19:24:00,98.43,98.45,98.43,98.45,12900000.0
2008-03-25 19:25:00,98.45,98.46,98.44,98.44,10400000.0
2008-03-25 19:26:00,98.44,98.48,98.44,98.48,20900000.0
2008-03-25 19:27:00,98.47,98.5,98.47,98.47,10000000.0
2008-03-25 19:28:00,98.47,98.5,98.47,98.5,43200000.0
2008-03-25 19:29:00,98.5,98.52,98.49,98.52,13900000.0
2008-03-25 19:30:00,98.52,98.55,98.5,98.51,23600000.0
2008-03-25 19:31:00,98.51,98.54,98.51,98.54,15100000.0
2008-03-25 19:32:00,98.54,98.56,98.54,98.55,14800000.0
2008-03-25 19:33:00,98.55,98.6,98.55,98.6,11100000.0
2008-03-25 19:34:00,98.6,98.6,98.55,98.57,14400000.0
2008-03-25 19:35:00,98.57,98.57,98.54,98.55,13700000.0
2008-03-25 19:36:00,98.55,98.58,98.55,98.58,7600000.0
2008-03-25 19:37:00,98.58,98.58,98.56,98.56,7500000.0
2008-03-25 19:38:00,98.56,98.57,98.56,98.57,4600000.0
2008-03-25 19:39:00,98.57,98.57,98.55,98.56,6400000.0
2008-03-25 19:40:00,98.56,98.56,98.56,98.56,2700000.0
2008-03-25 19:41:00,98.56,98.56,98.55,98.56,6600000.0
2008-03-25 19:42:00,98.56,98.56,98.54,98.56,6800000.0
2008-03-25 19:43:00,98.56,98.6,98.56,98.6,11400000.0
2008-03-25 19:44:00,98.6,98.62,98.59,98.59,14900000.0
2008-03-25 19:45:00,98.59,98.59,98.56,98.57,16800000.0
2008-03-25 19:46:00,98.56,98.57,98.56,98.57,7900000.0
2008-03-25 19:47:00,98.56,98.61,98.56,98.61,27400000.0
2008-03-25 19:48:00,98.61,98.65,98.6,98.63,32500000.0
2008-03-25 19:49:00,98.63,98.65,98.61,98.64,31000000.0
2008-03-25 19:50:00,98.64,98.65,98.64,98.65,19100000.0
2008-03-25 19:51:00,98.65,98.66,98.65,98.66,11200000.0
2008-03-25 19:52:00,98.66,98.66,98.64,98.66,7500000.0
2008-03-25 19:53:00,98.66,98.67,98.65,98.65,10800000.0
2008-03-25 19:54:00,98.65,98.66,98.65,98.66,6500000.0
2008-03-25 19:55:00,98.66,98.7,98.65,98.7,27200000.0
2008-03-25 19:56:00,98.7,98.79,98.7,98.78,25200000.0
2008-03-25 19:57:00,98.78,98.79,98.75,98.75,18900000.0
2008-03-25 19:58:00,98.75,98.75,98.72,98.72,21700000.0
2008-03-25 19:59:00,98.72,98.72,98.68,98.715,26200000.0
2008-03-25 20:00:00,98.715,98.72,98.67,98.67,48500000.0
2008-03-25 20:01:00,98.67,98.67,98.65,98.66,34700000.0
2008-03-25 20:02:00,98.66,98.66,98.59,98.6,11200000.0
2008-03-25 20:03:00,98.6,98.63,98.58,98.59,37200000.0
2008-03-25 20:04:00,98.59,98.59,98.52,98.56,21000000.0
2008-03-25 20:05:00,98.56,98.59,98.56,98.59,45700000.0
2008-03-25 20:06:00,98.59,98.73,98.57,98.73,32100000.0
2008-03-25 20:07:00,98.73,98.76,98.685,98.71,32200000.0
2008-03-25 20:08:00,98.71,98.73,98.71,98.73,22700000.0
2008-03-25 20:09:00,98.735,98.75,98.73,98.74,16800000.0
2008-03-25 20:10:00,98.74,98.74,98.72,98.74,8700000.0
2008-03-25 20:11:00,98.74,98.745,98.73,98.74,12100000.0
2008-03-25 20:12:00,98.74,98.77,98.73,98.77,23300000.0
2008-03-25 20:13:00,98.78,98.81,98.76,98.76,15900000.0
2008-03-25 20:14:00,98.76,98.77,98.75,98.75,9600000.0
2008-03-25 20:15:00,98.75,98.75,98.71,98.72,38000000.0
2008-03-25 20:16:00,98.72,98.73,98.68,98.68,24800000.0
2008-03-25 20:17:00,98.68,98.72,98.67,98.7,19900000.0
2008-03-25 20:18:00,98.7,98.71,98.69,98.69,7800000.0
2008-03-25 20:19:00,98.69,98.7,98.69,98.7,3400000.0
2008-03-25 20:20:00,98.7,98.7,98.65,98.66,17200000.0
2008-03-25 20:21:00,98.66,98.69,98.66,98.69,11500000.0
2008-03-25 20:22:00,98.69,98.69,98.625,98.65,37900000.0
2008-03-25 20:23:00,98.65,98.66,98.65,98.65,14700000.0
2008-03-25 20:24:00,98.65,98.655,98.63,98.655,16400000.0
2008-03-25 20:25:00,98.65,98.65,98.6,98.61,22900000.0
2008-03-25 20:26:00,98.61,98.61,98.59,98.59,19300000.0
2008-03-25 20:27:00,98.59,98.6,98.565,98.57,65500000.0
2008-03-25 20:28:00,98.57,98.58,98.57,98.57,140700000.0
2008-03-25 20:29:00,98.57,98.57,98.57,98.57,100800000.0
2008-03-25 20:30:00,98.57,98.57,98.54,98.54,25000000.0
2008-03-25 20:31:00,98.54,98.54,98.52,98.53,4500000.0
2008-03-25 20:32:00,98.53,98.53,98.48,98.49,10200000.0
2008-03-25 20:33:00,98.49,98.49,98.48,98.48,5400000.0
2008-03-25 20:34:00,98.48,98.5,98.48,98.5,10200000.0
2008-03-25 20:35:00,98.5,98.53,98.5,98.53,35500000.0
2008-03-25 20:36:00,98.53,98.55,98.52,98.55,14300000.0
2008-03-25 20:37:00,98.55,98.56,98.54,98.56,28300000.0
2008-03-25 20:38:00,98.56,98.61,98.56,98.61,7700000.0
2008-03-25 20:39:00,98.61,98.625,98.6,98.62,20300000.0
2008-03-25 20:40:00,98.62,98.625,98.61,98.62,19500000.0
2008-03-25 20:41:00,98.62,98.62,98.6,98.61,11800000.0
2008-03-25 20:42:00,98.61,98.61,98.55,98.55,13000000.0
2008-03-25 20:43:00,98.55,98.58,98.54,98.58,21300000.0
2008-03-25 20:44:00,98.58,98.64,98.58,98.6,39300000.0
2008-03-25 20:45:00,98.6,98.62,98.59,98.615,26400000.0
2008-03-25 20:46:00,98.615,98.645,98.61,98.63,25500000.0
2008-03-25 20:47:00,98.63,98.64,98.62,98.62,24000000.0
2008-03-25 20:48:00,98.62,98.635,98.61,98.62,22300000.0
2008-03-25 20:49:00,98.62,98.64,98.59,98.64,30900000.0
2008-03-25 20:50:00,98.64,98.645,98.62,98.64,27400000.0
2008-03-25 20:51:00,98.64,98.64,98.6,98.61,15700000.0
2008-03-25 20:52:00,98.615,98.62,98.61,98.615,17800000.0
2008-03-25 20:53:00,98.62,98.645,98.6,98.62,38500000.0
2008-03-25 20:54:00,98.62,98.64,98.62,98.64,20500000.0
2008-03-25 20:55:00,98.64,98.715,98.635,98.705,40000000.0
2008-03-25 20:56:00,98.705,98.72,98.7,98.705,31900000.0
2008-03-25 20:57:00,98.7,98.73,98.68,98.71,31200000.0
2008-03-25 20:58:00,98.71,98.71,98.685,98.695,16200000.0
2008-03-25 20:59:00,98.69,98.69,98.61,98.61,34800000.0
2008-03-25 21:00:00,98.61,98.66,98.58,98.655,34300000.0
2008-03-25 21:01:00,98.655,98.675,98.645,98.66,37100000.0
2008-03-25 21:02:00,98.66,98.69,98.66,98.67,38100000.0
2008-03-25 21:03:00,98.67,98.67,98.63,98.63,23700000.0
2008-03-25 21:04:00,98.63,98.65,98.62,98.65,24400000.0
2008-03-25 21:05:00,98.645,98.66,98.63,98.645,28300000.0
2008-03-25 21:06:00,98.645,98.65,98.61,98.62,21400000.0
2008-03-25 21:07:00,98.625,98.635,98.62,98.635,15500000.0
2008-03-25 21:08:00,98.635,98.645,98.59,98.595,32500000.0
2008-03-25 21:09:00,98.595,98.625,98.59,98.625,27100000.0
2008-03-25 21:10:00,98.62,98.635,98.59,98.595,39300000.0
2008-03-25 21:11:00,98.595,98.61,98.59,98.6,27800000.0
2008-03-25 21:12:00,98.6,98.6,98.51,98.51,50900000.0
2008-03-25 21:13:00,98.515,98.54,98.515,98.535,28100000.0
2008-03-25 21:14:00,98.535,98.535,98.47,98.49,21700000.0
2008-03-25 21:15:00,98.49,98.495,98.49,98.495,6500000.0
2008-03-25 21:16:00,98.495,98.52,98.495,98.52,16300000.0
2008-03-25 21:17:00,98.52,98.545,98.52,98.54,23500000.0
2008-03-25 21:18:00,98.54,98.55,98.52,98.53,24600000.0
2008-03-25 21:19:00,98.53,98.54,98.52,98.53,23700000.0
2008-03-25 21:20:00,98.53,98.54,98.52,98.54,14400000.0
2008-03-25 21:21:00,98.54,98.54,98.49,98.5,27700000.0
2008-03-25 21:22:00,98.5,98.51,98.475,98.51,26000000.0
2008-03-25 21:23:00,98.51,98.54,98.495,98.54,25700000.0
2008-03-25 21:24:00,98.53,98.54,98.52,98.53,14900000.0
2008-03-25 21:25:00,98.53,98.53,98.49,98.5,18600000.0
2008-03-25 21:26:00,98.5,98.52,98.5,98.52,21600000.0
2008-03-25 21:27:00,98.52,98.52,98.5,98.5,25900000.0
2008-03-25 21:28:00,98.5,98.53,98.5,98.52,31400000.0
2008-03-25 21:29:00,98.52,98.525,98.505,98.51,25800000.0
2008-03-25 21:30:00,98.51,98.525,98.51,98.51,22000000.0
2008-03-25 21:31:00,98.51,98.51,98.495,98.5,26300000.0
2008-03-25 21:32:00,98.5,98.51,98.5,98.51,17200000.0
2008-03-25 21:33:00,98.515,98.52,98.51,98.52,9900000.0
2008-03-25 21:34:00,98.51,98.51,98.46,98.46,23500000.0
2008-03-25 21:35:00,98.47,98.48,98.46,98.48,19600000.0
2008-03-25 21:36:00,98.48,98.48,98.47,98.475,18900000.0
2008-03-25 21:37:00,98.475,98.485,98.46,98.485,23900000.0
2008-03-25 21:38:00,98.485,98.49,98.48,98.485,22200000.0
2008-03-25 21:39:00,98.485,98.485,98.47,98.47,26000000.0
2008-03-25 21:40:00,98.47,98.485,98.47,98.47,26900000.0
2008-03-25 21:41:00,98.47,98.47,98.46,98.465,23600000.0
2008-03-25 21:42:00,98.465,98.49,98.465,98.48,22800000.0
2008-03-25 21:43:00,98.48,98.49,98.48,98.48,27500000.0
2008-03-25 21:44:00,98.48,98.48,98.45,98.45,28100000.0
2008-03-25 21:45:00,98.45,98.45,98.395,98.405,29800000.0
2008-03-25 21:46:00,98.405,98.42,98.4,98.405,24800000.0
2008-03-25 21:47:00,98.405,98.42,98.4,98.4,20100000.0
2008-03-25 21:48:00,98.4,98.4,98.355,98.38,30200000.0
2008-03-25 21:49:00,98.38,98.39,98.365,98.365,32700000.0
2008-03-25 21:50:00,98.365,98.38,98.355,98.38,20000000.0
2008-03-25 21:51:00,98.385,98.41,98.365,98.365,70000000.0
2008-03-25 21:52:00,98.365,98.375,98.35,98.36,83900000.0
2008-03-25 21:53:00,98.36,98.4,98.36,98.4,87200000.0
2008-03-25 21:54:00,98.4,98.415,98.38,98.41,77000000.0
2008-03-25 21:55:00,98.41,98.435,98.41,98.43,59800000.0
2008-03-25 21:56:00,98.43,98.44,98.41,98.43,58700000.0
2008-03-25 21:57:00,98.43,98.45,98.42,98.44,74000000.0
2008-03-25 21:58:00,98.44,98.45,98.43,98.43,76800000.0
2008-03-25 21:59:00,98.43,98.455,98.43,98.455,84000000.0
2008-03-25 22:00:00,98.455,98.455,98.43,98.44,88000000.0
2008-03-25 22:01:00,98.44,98.45,98.43,98.435,81500000.0
2008-03-25 22:02:00,98.435,98.445,98.43,98.445,85900000.0
2008-03-25 22:03:00,98.445,98.445,98.435,98.445,59900000.0
2008-03-25 22:04:00,98.445,98.46,98.445,98.46,30900000.0
2008-03-25 22:05:00,98.46,98.47,98.44,98.445,46800000.0
2008-03-25 22:06:00,98.445,98.46,98.445,98.45,31500000.0
2008-03-25 22:07:00,98.45,98.46,98.44,98.445,76100000.0
2008-03-25 22:08:00,98.445,98.46,98.44,98.44,57100000.0
2008-03-25 22:09:00,98.44,98.45,98.44,98.44,57100000.0
2008-03-25 22:10:00,98.44,98.45,98.44,98.44,50700000.0
2008-03-25 22:11:00,98.44,98.44,98.42,98.42,40900000.0
2008-03-25 22:12:00,98.42,98.43,98.42,98.43,31300000.0
2008-03-25 22:13:00,98.43,98.43,98.415,98.43,55700000.0
2008-03-25 22:14:00,98.43,98.44,98.43,98.44,80500000.0
2008-03-25 22:15:00,98.44,98.45,98.43,98.44,37700000.0
2008-03-25 22:16:00,98.44,98.45,98.44,98.44,94300000.0
2008-03-25 22:17:00,98.445,98.445,98.43,98.44,88700000.0
2008-03-25 22:18:00,98.44,98.445,98.425,98.43,82400000.0
2008-03-25 22:19:00,98.43,98.445,98.42,98.435,79900000.0
2008-03-25 22:20:00,98.435,98.44,98.43,98.435,105900000.0
2008-03-25 22:21:00,98.435,98.45,98.43,98.43,54400000.0
2008-03-25 22:22:00,98.43,98.43,98.41,98.42,26200000.0
2008-03-25 22:23:00,98.42,98.435,98.42,98.42,27800000.0
2008-03-25 22:24:00,98.42,98.42,98.39,98.41,26500000.0
2008-03-25 22:25:00,98.41,98.44,98.41,98.43,69800000.0
2008-03-25 22:26:00,98.43,98.43,98.425,98.43,89800000.0
2008-03-25 22:27:00,98.43,98.44,98.42,98.44,90400000.0
2008-03-25 22:28:00,98.44,98.45,98.42,98.44,67700000.0
2008-03-25 22:29:00,98.44,98.44,98.43,98.43,35400000.0
2008-03-25 22:30:00,98.43,98.43,98.43,98.43,20300000.0
2008-03-25 22:31:00,98.43,98.43,98.43,98.43,20900000.0
2008-03-25 22:32:00,98.43,98.43,98.41,98.41,21800000.0
2008-03-25 22:33:00,98.41,98.415,98.4,98.415,91400000.0
2008-03-25 22:34:00,98.415,98.415,98.39,98.39,84800000.0
2008-03-25 22:35:00,98.39,98.395,98.36,98.37,69100000.0
2008-03-25 22:36:00,98.385,98.43,98.375,98.42,51700000.0
2008-03-25 22:37:00,98.42,98.43,98.39,98.395,63900000.0
2008-03-25 22:38:00,98.395,98.4,98.375,98.38,59600000.0
2008-03-25 22:39:00,98.38,98.39,98.32,98.35,84000000.0
2008-03-25 22:40:00,98.35,98.37,98.35,98.37,61200000.0
2008-03-25 22:41:00,98.37,98.37,98.35,98.355,22900000.0
2008-03-25 22:42:00,98.35,98.375,98.34,98.34,64400000.0
2008-03-25 22:43:00,98.34,98.35,98.34,98.34,89400000.0
2008-03-25 22:44:00,98.34,98.34,98.285,98.29,76200000.0
2008-03-25 22:45:00,98.29,98.31,98.28,98.285,70000000.0
2008-03-25 22:46:00,98.285,98.29,98.27,98.27,74600000.0
2008-03-25 22:47:00,98.27,98.28,98.25,98.255,83700000.0
2008-03-25 22:48:00,98.26,98.26,98.23,98.245,93800000.0
2008-03-25 22:49:00,98.245,98.295,98.24,98.285,86300000.0
2008-03-25 22:50:00,98.285,98.33,98.28,98.32,86400000.0
2008-03-25 22:51:00,98.32,98.355,98.32,98.34,85700000.0
2008-03-25 22:52:00,98.34,98.355,98.285,98.285,85700000.0
2008-03-25 22:53:00,98.285,98.315,98.285,98.315,88000000.0
2008-03-25 22:54:00,98.315,98.315,98.295,98.3,86700000.0
2008-03-25 22:55:00,98.3,98.33,98.3,98.325,66100000.0
2008-03-25 22:56:00,98.325,98.34,98.325,98.325,68400000.0
2008-03-25 22:57:00,98.325,98.325,98.315,98.32,84600000.0
2008-03-25 22:58:00,98.32,98.37,98.32,98.37,28900000.0
2008-03-25 22:59:00,98.35,98.35,98.32,98.35,371700000.0
2008-03-25 23:00:00,98.35,98.35,98.35,98.35,337600000.0
2008-03-25 23:01:00,98.35,98.35,98.31,98.31,127200000.0
2008-03-25 23:02:00,98.21,98.22,98.21,98.21,33200000.0
2008-03-25 23:03:00,98.22,98.22,98.2,98.2,33200000.0
2008-03-25 23:04:00,98.25,98.32,98.25,98.3,33200000.0
2008-03-25 23:05:00,98.3,98.32,98.26,98.3,192300000.0
2008-03-25 23:06:00,98.3,98.36,98.3,98.35,157800000.0
2008-03-25 23:07:00,98.35,98.35,98.34,98.35,56100000.0
2008-03-25 23:08:00,98.35,98.37,98.35,98.37,19800000.0
2008-03-25 23:09:00,98.37,98.38,98.33,98.37,184800000.0
2008-03-25 23:10:00,98.34,98.4,98.32,98.4,249700000.0
2008-03-25 23:11:00,98.4,98.4,98.35,98.38,86400000.0
2008-03-25 23:12:00,98.38,98.38,98.36,98.36,47800000.0
2008-03-25 23:13:00,98.36,98.39,98.36,98.38,126600000.0
2008-03-25 23:14:00,98.38,98.41,98.38,98.4,84900000.0
2008-03-25 23:15:00,98.4,98.43,98.38,98.38,67000000.0
2008-03-25 23:16:00,98.38,98.41,98.38,98.4,19700000.0
2008-03-25 23:17:00,98.4,98.45,98.4,98.45,42400000.0
2008-03-25 23:18:00,98.45,98.45,98.39,98.39,21600000.0
2008-03-25 23:19:00,98.39,98.39,98.35,98.36,565400000.0
2008-03-25 23:20:00,98.36,98.39,98.35,98.35,1517700000.0
2008-03-25 23:21:00,98.35,98.38,98.35,98.37,793300000.0
2008-03-25 23:22:00,98.37,98.38,98.34,98.34,29300000.0
2008-03-25 23:23:00,98.34,98.36,98.34,98.36,21300000.0
2008-03-25 23:24:00,98.36,98.39,98.35,98.36,21100000.0
2008-03-25 23:25:00,98.36,98.38,98.35,98.38,21500000.0
2008-03-25 23:26:00,98.38,98.38,98.34,98.36,39300000.0
2008-03-25 23:27:00,98.36,98.38,98.33,98.34,28900000.0
2008-03-25 23:28:00,98.34,98.36,98.34,98.35,21100000.0
2008-03-25 23:29:00,98.35,98.35,98.33,98.34,21300000.0
2008-03-25 23:30:00,98.34,98.34,98.31,98.32,36100000.0
2008-03-25 23:31:00,98.32,98.33,98.32,98.32,22700000.0
2008-03-25 23:32:00,98.32,98.32,98.32,98.32,20900000.0
2008-03-25 23:33:00,98.32,98.32,98.27,98.32,68200000.0
2008-03-25 23:34:00,98.32,98.36,98.25,98.25,62600000.0
2008-03-25 23:35:00,98.25,98.32,98.25,98.32,119200000.0
2008-03-25 23:36:00,98.32,98.32,98.3,98.3,21600000.0
2008-03-25 23:37:00,98.31,98.32,98.28,98.29,153500000.0
2008-03-25 23:38:00,98.29,98.31,98.29,98.31,259200000.0
2008-03-25 23:39:00,98.31,98.33,98.29,98.33,68100000.0
2008-03-25 23:40:00,98.33,98.33,98.33,98.33,21800000.0
2008-03-25 23:41:00,98.33,98.34,98.31,98.31,180900000.0
2008-03-25 23:42:00,98.31,98.33,98.31,98.31,281600000.0
2008-03-25 23:43:00,98.31,98.31,98.25,98.25,190800000.0
2008-03-25 23:44:00,98.29,98.29,98.27,98.29,26700000.0
2008-03-25 23:45:00,98.29,98.29,98.16,98.16,69300000.0
2008-03-25 23:46:00,98.16,98.18,98.13,98.17,258100000.0
2008-03-25 23:47:00,98.17,98.17,98.15,98.16,21500000.0
2008-03-25 23:48:00,98.16,98.18,98.15,98.16,19700000.0
2008-03-25 23:49:00,98.16,98.17,98.13,98.15,409900000.0
2008-03-25 23:50:00,98.15,98.15,98.13,98.13,1213600000.0
2008-03-25 23:51:00,98.13,98.14,98.11,98.11,131000000.0
2008-03-25 23:52:00,98.11,98.17,98.1,98.11,54100000.0
2008-03-25 23:53:00,98.11,98.17,98.08,98.16,30400000.0
2008-03-25 23:54:00,98.16,98.23,98.14,98.23,23700000.0
2008-03-25 23:55:00,98.23,98.23,98.18,98.22,30500000.0
2008-03-25 23:56:00,98.22,98.23,98.21,98.21,21700000.0
2008-03-25 23:57:00,98.22,98.22,98.2,98.2,22100000.0
2008-03-25 23:58:00,98.2,98.2,98.2,98.2,22800000.0
2008-03-25 23:59:00,98.2,98.2,98.2,98.2,21200000.0
2008-03-26 00:00:00,98.2,98.21,98.2,98.21,21100000.0
2008-03-26 00:01:00,98.21,98.24,98.21,98.21,133200000.0
2008-03-26 00:02:00,98.21,98.21,98.21,98.21,21100000.0
2008-03-26 00:03:00,98.21,98.21,98.2,98.2,21300000.0
2008-03-26 00:04:00,98.2,98.21,98.165,98.18,38600000.0
2008-03-26 00:05:00,98.18,98.18,98.07,98.13,103100000.0
2008-03-26 00:06:00,98.13,98.13,98.04,98.08,69700000.0
2008-03-26 00:07:00,98.08,98.1,98.04,98.07,61500000.0
2008-03-26 00:08:00,98.07,98.1,98.07,98.1,29500000.0
2008-03-26 00:09:00,98.1,98.1,98.05,98.05,69800000.0
2008-03-26 00:10:00,98.05,98.08,98.05,98.08,29900000.0
2008-03-26 00:11:00,98.08,98.1,98.07,98.08,30400000.0
2008-03-26 00:12:00,98.08,98.09,98.07,98.09,21400000.0
2008-03-26 00:13:00,98.09,98.14,98.09,98.13,21400000.0
2008-03-26 00:14:00,98.13,98.14,98.13,98.14,21500000.0
2008-03-26 00:15:00,98.14,98.17,98.14,98.14,21700000.0
2008-03-26 00:16:00,98.14,98.16,98.14,98.16,21300000.0
2008-03-26 00:17:00,98.16,98.23,98.14,98.23,54000000.0
2008-03-26 00:18:00,98.23,98.23,98.19,98.23,23700000.0
2008-03-26 00:19:00,98.23,98.23,98.18,98.23,25500000.0
2008-03-26 00:20:00,98.23,98.23,98.2,98.23,24000000.0
2008-03-26 00:21:00,98.23,98.23,98.2,98.22,27800000.0
2008-03-26 00:22:00,98.22,98.22,98.22,98.22,21500000.0
2008-03-26 00:23:00,98.22,98.23,98.19,98.22,22000000.0
2008-03-26 00:24:00,98.22,98.22,98.22,98.22,21100000.0
2008-03-26 00:25:00,98.22,98.22,98.22,98.22,21300000.0
2008-03-26 00:26:00,98.22,98.23,98.22,98.22,21300000.0
2008-03-26 00:27:00,98.22,98.24,98.2,98.2,23300000.0
2008-03-26 00:28:00,98.2,98.26,98.2,98.25,31300000.0
2008-03-26 00:29:00,98.25,98.25,98.24,98.24,22600000.0
2008-03-26 00:30:00,98.24,98.25,98.24,98.25,21100000.0
2008-03-26 00:31:00,98.25,98.25,98.24,98.24,21000000.0
2008-03-26 00:32:00,98.24,98.24,98.23,98.24,21500000.0
2008-03-26 00:33:00,98.24,98.3,98.24,98.24,23500000.0
2008-03-26 00:34:00,98.24,98.25,98.24,98.25,21800000.0
2008-03-26 00:35:00,98.25,98.25,98.25,98.25,21600000.0
2008-03-26 00:36:00,98.25,98.25,98.25,98.25,20500000.0
2008-03-26 00:37:00,98.25,98.26,98.25,98.26,20000000.0
2008-03-26 00:38:00,98.26,98.26,98.26,98.26,26200000.0
2008-03-26 00:39:00,98.26,98.29,98.26,98.27,39800000.0
2008-03-26 00:40:00,98.27,98.28,98.27,98.28,354800000.0
2008-03-26 00:41:00,98.28,98.28,98.21,98.21,152200000.0
2008-03-26 00:42:00,98.21,98.21,98.21,98.21,256800000.0
2008-03-26 00:43:00,98.21,98.21,98.21,98.21,61100000.0
2008-03-26 00:44:00,98.21,98.28,98.21,98.22,73900000.0
2008-03-26 00:45:00,98.22,98.22,98.22,98.22,102800000.0
2008-03-26 00:46:00,98.22,98.22,98.21,98.21,70700000.0
2008-03-26 00:47:00,98.21,98.21,98.21,98.21,21200000.0
2008-03-26 00:48:00,98.21,98.22,98.21,98.22,357500000.0
2008-03-26 00:49:00,98.22,98.22,98.2,98.2,83200000.0
2008-03-26 00:50:00,98.2,98.2,98.12,98.16,69500000.0
2008-03-26 00:51:00,98.16,98.19,98.15,98.17,65200000.0
2008-03-26 00:52:00,98.17,98.17,98.17,98.17,21300000.0
2008-03-26 00:53:00,98.17,98.18,98.17,98.18,21300000.0
2008-03-26 00:54:00,98.18,98.18,98.16,98.18,72200000.0
2008-03-26 00:55:00,98.18,98.18,98.17,98.18,21300000.0
2008-03-26 00:56:00,98.18,98.18,98.18,98.18,21500000.0
2008-03-26 00:57:00,98.18,98.19,98.18,98.18,20400000.0
2008-03-26 00:58:00,98.18,98.18,98.18,98.18,21600000.0
2008-03-26 00:59:00,98.18,98.23,98.18,98.2,38400000.0
2008-03-26 01:00:00,98.2,98.23,98.19,98.22,413300000.0
2008-03-26 01:01:00,98.22,98.25,98.22,98.22,171900000.0
2008-03-26 01:02:00,98.22,98.24,98.19,98.21,285500000.0
2008-03-26 01:03:00,98.21,98.24,98.21,98.23,26300000.0
2008-03-26 01:04:00,98.23,98.23,98.21,98.21,56000000.0
2008-03-26 01:05:00,98.21,98.24,98.21,98.22,287900000.0
2008-03-26 01:06:00,98.22,98.25,98.19,98.19,43600000.0
2008-03-26 01:07:00,98.19,98.2,98.19,98.2,26200000.0
2008-03-26 01:08:00,98.2,98.2,98.16,98.18,184300000.0
2008-03-26 01:09:00,98.18,98.22,98.18,98.21,258000000.0
2008-03-26 01:10:00,98.21,98.26,98.21,98.26,248400000.0
2008-03-26 01:11:00,98.26,98.26,98.24,98.25,272400000.0
2008-03-26 01:12:00,98.25,98.25,98.24,98.24,97200000.0
2008-03-26 01:13:00,98.21,98.21,98.21,98.21,29600000.0
2008-03-26 01:14:00,98.28,98.29,98.28,98.28,239500000.0
2008-03-26 01:15:00,98.29,98.3,98.24,98.28,239500000.0
2008-03-26 01:16:00,98.27,98.28,98.25,98.28,239500000.0
2008-03-26 01:17:00,98.3,98.3,98.29,98.29,239500000.0
2008-03-26 01:18:00,98.3,98.33,98.3,98.33,239500000.0
2008-03-26 01:19:00,98.29,98.33,98.29,98.3,239500000.0
2008-03-26 01:20:00,98.29,98.29,98.29,98.29,800000.0
2008-03-26 01:21:00,98.27,98.27,98.23,98.24,800000.0
2008-03-26 01:22:00,98.23,98.23,98.19,98.19,800000.0
2008-03-26 01:23:00,98.18,98.19,98.18,98.19,800000.0
2008-03-26 01:24:00,98.17,98.19,98.17,98.17,800000.0
2008-03-26 01:25:00,98.28,98.28,98.28,98.28,800000.0
2008-03-26 01:26:00,98.18,98.21,98.18,98.2,87600000.0
2008-03-26 01:27:00,98.26,98.26,98.26,98.26,87600000.0
2008-03-26 01:28:00,98.26,98.26,98.255,98.255,230400000.0
2008-03-26 01:29:00,98.255,98.31,98.22,98.31,173400000.0
2008-03-26 01:30:00,98.31,98.31,98.3,98.31,247500000.0
2008-03-26 01:31:00,98.31,98.31,98.27,98.3,124700000.0
2008-03-26 01:32:00,98.3,98.32,98.29,98.3,78400000.0
2008-03-26 01:33:00,98.3,98.305,98.3,98.305,172000000.0
2008-03-26 01:34:00,98.305,98.31,98.27,98.31,619200000.0
2008-03-26 01:35:00,98.31,98.33,98.3,98.33,900500000.0
2008-03-26 01:36:00,98.33,98.33,98.31,98.32,532400000.0
2008-03-26 01:37:00,98.32,98.32,98.31,98.31,551200000.0
2008-03-26 01:38:00,98.31,98.32,98.3,98.31,573600000.0
2008-03-26 01:39:00,98.31,98.32,98.31,98.32,472500000.0
2008-03-26 01:40:00,98.32,98.44,98.32,98.4,187100000.0
2008-03-26 01:41:00,98.4,98.41,98.39,98.4,172700000.0
2008-03-26 01:42:00,98.4,98.41,98.4,98.41,84600000.0
2008-03-26 01:43:00,98.41,98.41,98.37,98.39,48100000.0
2008-03-26 01:44:00,98.37,98.4,98.36,98.36,38100000.0
2008-03-26 01:45:00,98.36,98.37,98.36,98.37,48800000.0
2008-03-26 01:46:00,98.37,98.37,98.28,98.29,154100000.0
2008-03-26 01:47:00,98.29,98.29,98.28,98.29,216500000.0
2008-03-26 01:48:00,98.29,98.29,98.24,98.24,213200000.0
2008-03-26 01:49:00,98.24,98.29,98.23,98.29,545000000.0
2008-03-26 01:50:00,98.29,98.29,98.19,98.24,496900000.0
2008-03-26 01:51:00,98.24,98.24,98.2,98.22,350000000.0
2008-03-26 01:52:00,98.22,98.23,98.22,98.23,325600000.0
2008-03-26 01:53:00,98.23,98.25,98.23,98.23,438100000.0
2008-03-26 01:54:00,98.23,98.27,98.23,98.25,230300000.0
2008-03-26 01:55:00,98.25,98.25,98.25,98.25,403100000.0
2008-03-26 01:56:00,98.25,98.26,98.25,98.25,676100000.0
2008-03-26 01:57:00,98.25,98.25,98.23,98.235,154500000.0
2008-03-26 01:58:00,98.235,98.235,98.22,98.23,261800000.0
2008-03-26 01:59:00,98.23,98.23,98.22,98.225,352400000.0
2008-03-26 02:00:00,98.225,98.27,98.21,98.24,377000000.0
2008-03-26 02:01:00,98.24,98.25,98.21,98.24,241200000.0
2008-03-26 02:02:00,98.24,98.24,98.24,98.24,114700000.0
2008-03-26 02:03:00,98.24,98.25,98.21,98.22,56500000.0
2008-03-26 02:04:00,98.22,98.24,98.22,98.24,83700000.0
2008-03-26 02:05:00,98.24,98.3,98.24,98.3,320900000.0
2008-03-26 02:06:00,98.3,98.31,98.28,98.29,108800000.0
2008-03-26 02:07:00,98.29,98.29,98.24,98.24,296100000.0
2008-03-26 02:08:00,98.24,98.25,98.24,98.25,552000000.0
2008-03-26 02:09:00,98.245,98.27,98.23,98.27,381400000.0
2008-03-26 02:10:00,98.27,98.295,98.24,98.28,496200000.0
2008-03-26 02:11:00,98.28,98.28,98.23,98.25,267200000.0
2008-03-26 02:12:00,98.25,98.3,98.24,98.29,244200000.0
2008-03-26 02:13:00,98.3,98.31,98.29,98.3,281100000.0
2008-03-26 02:14:00,98.3,98.3,98.24,98.24,391100000.0
2008-03-26 02:15:00,98.24,98.3,98.225,98.28,418800000.0
2008-03-26 02:16:00,98.28,98.31,98.26,98.31,602000000.0
2008-03-26 02:17:00,98.3,98.33,98.25,98.27,694200000.0
2008-03-26 02:18:00,98.27,98.36,98.27,98.3,1060900000.0
2008-03-26 02:19:00,98.3,98.35,98.265,98.27,510100000.0
2008-03-26 02:20:00,98.27,98.28,98.21,98.25,607300000.0
2008-03-26 02:21:00,98.25,98.26,98.21,98.21,412600000.0
2008-03-26 02:22:00,98.21,98.21,98.14,98.18,437200000.0
2008-03-26 02:23:00,98.18,98.2,98.15,98.17,467000000.0
2008-03-26 02:24:00,98.17,98.205,98.12,98.12,585800000.0
2008-03-26 02:25:00,98.11,98.18,98.11,98.17,488500000.0
2008-03-26 02:26:00,98.17,98.22,98.16,98.16,692500000.0
2008-03-26 02:27:00,98.16,98.18,98.15,98.17,506600000.0
2008-03-26 02:28:00,98.17,98.2,98.16,98.2,627400000.0
2008-03-26 02:29:00,98.2,98.21,98.13,98.15,485600000.0
2008-03-26 02:30:00,98.15,98.16,98.13,98.14,333600000.0
2008-03-26 02:31:00,98.14,98.15,98.03,98.03,635500000.0
2008-03-26 02:32:00,98.03,98.1,98.0,98.02,1528900000.0
2008-03-26 02:33:00,98.0,98.05,97.98,98.04,1063600000.0
2008-03-26 02:34:00,98.04,98.06,98.03,98.05,695100000.0
2008-03-26 02:35:00,98.05,98.07,98.03,98.04,1041400000.0
2008-03-26 02:36:00,98.04,98.04,97.98,98.01,1267900000.0
2008-03-26 02:37:00,98.01,98.01,97.97,97.99,842800000.0
2008-03-26 02:38:00,98.08,98.09,98.06,98.08,1972600000.0
2008-03-26 02:39:00,97.985,98.0,97.98,97.98,1972600000.0
2008-03-26 02:40:00,97.98,98.02,97.98,98.0,1700900000.0
2008-03-26 02:41:00,98.0,98.04,97.99,98.04,1440200000.0
2008-03-26 02:42:00,98.04,98.09,98.03,98.05,888500000.0
2008-03-26 02:43:00,98.05,98.08,98.04,98.08,1046200000.0
2008-03-26 02:44:00,98.08,98.16,98.08,98.16,333300000.0
2008-03-26 02:45:00,98.16,98.18,98.11,98.11,248500000.0
2008-03-26 02:46:00,98.11,98.14,98.11,98.13,473400000.0
2008-03-26 02:47:00,98.13,98.14,98.1,98.14,465300000.0
2008-03-26 02:48:00,98.14,98.17,98.14,98.17,543200000.0
2008-03-26 02:49:00,98.17,98.18,98.16,98.18,429700000.0
2008-03-26 02:50:00,98.18,98.18,98.145,98.145,588500000.0
2008-03-26 02:51:00,98.145,98.165,98.135,98.155,412800000.0
2008-03-26 02:52:00,98.155,98.155,98.145,98.145,518500000.0
2008-03-26 02:53:00,98.145,98.165,98.145,98.16,434500000.0
2008-03-26 02:54:00,98.16,98.175,98.115,98.16,228200000.0
2008-03-26 02:55:00,98.165,98.195,98.135,98.195,464300000.0
2008-03-26 02:56:00,98.19,98.21,98.18,98.19,74800000.0
2008-03-26 02:57:00,98.19,98.205,98.19,98.2,22400000.0
2008-03-26 02:58:00,98.2,98.22,98.2,98.21,29800000.0
2008-03-26 02:59:00,98.21,98.25,98.21,98.22,28500000.0
2008-03-26 03:00:00,98.22,98.22,98.17,98.17,40600000.0
2008-03-26 03:01:00,98.17,98.17,98.14,98.15,24700000.0
2008-03-26 03:02:00,98.14,98.19,98.14,98.165,66000000.0
2008-03-26 03:03:00,98.165,98.18,98.14,98.16,31400000.0
2008-03-26 03:04:00,98.16,98.17,98.16,98.17,22100000.0
2008-03-26 03:05:00,98.17,98.17,98.14,98.15,23000000.0
2008-03-26 03:06:00,98.15,98.15,98.12,98.12,27600000.0
2008-03-26 03:07:00,98.12,98.14,98.09,98.1,29100000.0
2008-03-26 03:08:00,98.1,98.12,98.1,98.11,26100000.0
2008-03-26 03:09:00,98.11,98.15,98.11,98.14,30200000.0
2008-03-26 03:10:00,98.14,98.17,98.14,98.17,36600000.0
2008-03-26 03:11:00,98.17,98.17,98.1,98.1,22700000.0
2008-03-26 03:12:00,98.1,98.15,98.09,98.12,23200000.0
2008-03-26 03:13:00,98.12,98.12,98.05,98.06,30200000.0
2008-03-26 03:14:00,98.06,98.1,98.05,98.09,22200000.0
2008-03-26 03:15:00,98.09,98.14,98.09,98.13,22000000.0
2008-03-26 03:16:00,98.13,98.15,98.08,98.09,126600000.0
2008-03-26 03:17:00,98.09,98.09,98.09,98.09,105600000.0
2008-03-26 03:18:00,98.09,98.12,98.09,98.1,143800000.0
2008-03-26 03:19:00,98.1,98.13,98.1,98.12,79800000.0
2008-03-26 03:20:00,98.125,98.14,98.09,98.09,25300000.0
2008-03-26 03:21:00,98.09,98.14,98.07,98.11,62900000.0
2008-03-26 03:22:00,98.11,98.12,98.1,98.11,21500000.0
2008-03-26 03:23:00,98.11,98.115,98.07,98.08,82500000.0
2008-03-26 03:24:00,98.08,98.105,98.07,98.08,34400000.0
2008-03-26 03:25:00,98.08,98.08,98.08,98.08,21500000.0
2008-03-26 03:26:00,98.08,98.09,98.08,98.09,21300000.0
2008-03-26 03:27:00,98.09,98.1,98.08,98.08,22500000.0
2008-03-26 03:28:00,98.08,98.08,98.08,98.08,25800000.0
2008-03-26 03:29:00,98.08,98.12,98.05,98.055,173100000.0
2008-03-26 03:30:00,98.055,98.055,98.035,98.035,636800000.0
2008-03-26 03:31:00,98.035,98.045,98.035,98.04,495200000.0
2008-03-26 03:32:00,98.04,98.04,98.01,98.03,49300000.0
2008-03-26 03:33:00,98.03,98.04,98.0,98.0,55800000.0
2008-03-26 03:34:00,98.0,98.07,98.0,98.04,61100000.0
2008-03-26 03:35:00,98.04,98.04,98.03,98.03,22800000.0
2008-03-26 03:36:00,98.03,98.03,98.03,98.03,79400000.0
2008-03-26 03:37:00,98.03,98.08,98.03,98.06,42800000.0
2008-03-26 03:38:00,98.06,98.07,98.06,98.07,21400000.0
2008-03-26 03:39:00,98.07,98.09,98.07,98.09,25100000.0
2008-03-26 03:40:00,98.09,98.12,98.09,98.12,21900000.0
2008-03-26 03:41:00,98.12,98.165,98.12,98.16,68500000.0
2008-03-26 03:42:00,98.16,98.165,98.115,98.165,62800000.0
2008-03-26 03:43:00,98.165,98.165,98.08,98.1,148900000.0
2008-03-26 03:44:00,98.1,98.105,98.09,98.1,163500000.0
2008-03-26 03:45:00,98.1,98.1,98.09,98.09,146000000.0
2008-03-26 03:46:00,98.09,98.12,98.07,98.095,70000000.0
2008-03-26 03:47:00,98.095,98.13,98.085,98.13,76900000.0
2008-03-26 03:48:00,98.13,98.15,98.11,98.12,32100000.0
2008-03-26 03:49:00,98.12,98.14,98.09,98.1,23900000.0
2008-03-26 03:50:00,98.1,98.1,98.09,98.1,21400000.0
2008-03-26 03:51:00,98.1,98.11,98.06,98.06,27300000.0
2008-03-26 03:52:00,98.06,98.09,98.06,98.09,21600000.0
2008-03-26 03:53:00,98.09,98.115,98.08,98.085,146700000.0
2008-03-26 03:54:00,98.085,98.095,98.045,98.055,150600000.0
2008-03-26 03:55:00,98.055,98.075,98.04,98.065,353100000.0
2008-03-26 03:56:00,98.065,98.065,98.03,98.065,101200000.0
2008-03-26 03:57:00,98.065,98.085,98.06,98.075,465600000.0
2008-03-26 03:58:00,98.075,98.105,98.055,98.085,274500000.0
2008-03-26 03:59:00,98.085,98.11,98.075,98.095,295200000.0
2008-03-26 04:00:00,98.095,98.125,98.075,98.125,180900000.0
2008-03-26 04:01:00,98.125,98.155,98.115,98.125,268200000.0
2008-03-26 04:02:00,98.125,98.16,98.105,98.135,292100000.0
2008-03-26 04:03:00,98.135,98.14,98.065,98.105,197900000.0
2008-03-26 04:04:00,98.105,98.105,98.07,98.07,38600000.0
2008-03-26 04:05:00,98.07,98.08,98.07,98.07,22100000.0
2008-03-26 04:06:00,98.07,98.085,98.07,98.07,54300000.0
2008-03-26 04:07:00,98.07,98.07,97.995,98.045,152300000.0
2008-03-26 04:08:00,98.045,98.045,98.025,98.035,179300000.0
2008-03-26 04:09:00,98.035,98.035,98.035,98.035,193600000.0
2008-03-26 04:10:00,98.035,98.06,98.035,98.06,108900000.0
2008-03-26 04:11:00,98.06,98.07,98.06,98.06,22800000.0
2008-03-26 04:12:00,98.06,98.07,98.045,98.045,69700000.0
2008-03-26 04:13:00,98.045,98.045,98.01,98.04,104900000.0
2008-03-26 04:14:00,98.04,98.06,98.04,98.06,21400000.0
2008-03-26 04:15:00,98.06,98.07,98.05,98.07,21600000.0
2008-03-26 04:16:00,98.07,98.07,98.07,98.07,23200000.0
2008-03-26 04:17:00,98.07,98.09,98.06,98.06,23600000.0
2008-03-26 04:18:00,98.06,98.06,98.05,98.05,22300000.0
2008-03-26 04:19:00,98.05,98.08,98.05,98.08,35500000.0
2008-03-26 04:20:00,98.08,98.08,98.08,98.08,5100000.0
2008-03-26 04:21:00,98.06,98.07,98.06,98.07,42200000.0
2008-03-26 04:22:00,98.07,98.08,98.06,98.08,54900000.0
2008-03-26 04:23:00,98.08,98.08,98.08,98.08,20600000.0
2008-03-26 04:24:00,98.08,98.08,98.08,98.08,21600000.0
2008-03-26 04:25:00,98.08,98.09,98.07,98.09,21800000.0
2008-03-26 04:26:00,98.08,98.125,98.08,98.115,131900000.0
2008-03-26 04:27:00,98.115,98.13,98.11,98.13,371100000.0
2008-03-26 04:28:00,98.13,98.13,98.12,98.12,21600000.0
2008-03-26 04:29:00,98.12,98.12,98.12,98.12,21400000.0
2008-03-26 04:30:00,98.12,98.17,98.12,98.17,84000000.0
2008-03-26 04:31:00,98.17,98.18,98.14,98.14,177100000.0
2008-03-26 04:32:00,98.14,98.16,98.14,98.16,46700000.0
2008-03-26 04:33:00,98.16,98.17,98.15,98.165,292800000.0
2008-03-26 04:34:00,98.165,98.165,98.155,98.16,337900000.0
2008-03-26 04:35:00,98.16,98.17,98.16,98.165,20100000.0
2008-03-26 04:36:00,98.15,98.165,98.15,98.15,35800000.0
2008-03-26 04:37:00,98.15,98.155,98.135,98.155,46700000.0
2008-03-26 04:38:00,98.155,98.155,98.15,98.155,6300000.0
2008-03-26 04:39:00,98.155,98.165,98.15,98.165,37100000.0
2008-03-26 04:40:00,98.165,98.175,98.155,98.165,99200000.0
2008-03-26 04:41:00,98.165,98.175,98.165,98.175,56900000.0
2008-03-26 04:42:00,98.175,98.185,98.175,98.175,46300000.0
2008-03-26 04:43:00,98.175,98.175,98.15,98.155,78500000.0
2008-03-26 04:44:00,98.155,98.165,98.155,98.165,77000000.0
2008-03-26 04:45:00,98.165,98.185,98.165,98.175,70900000.0
2008-03-26 04:46:00,98.175,98.195,98.17,98.17,81600000.0
2008-03-26 04:47:00,98.17,98.18,98.17,98.17,4500000.0
2008-03-26 04:48:00,98.17,98.17,98.165,98.17,5600000.0
2008-03-26 04:49:00,98.17,98.195,98.16,98.175,21700000.0
2008-03-26 04:50:00,98.175,98.18,98.165,98.175,19800000.0
2008-03-26 04:51:00,98.175,98.18,98.17,98.175,14700000.0
2008-03-26 04:52:00,98.175,98.2,98.165,98.185,16600000.0
2008-03-26 04:53:00,98.185,98.19,98.17,98.185,9600000.0
2008-03-26 04:54:00,98.185,98.195,98.18,98.185,11400000.0
2008-03-26 04:55:00,98.185,98.19,98.185,98.19,10700000.0
2008-03-26 04:56:00,98.19,98.19,98.185,98.185,2500000.0
2008-03-26 04:57:00,98.185,98.225,98.175,98.205,12600000.0
2008-03-26 04:58:00,98.205,98.235,98.185,98.23,70400000.0
2008-03-26 04:59:00,98.23,98.305,98.23,98.305,167100000.0
2008-03-26 05:00:00,98.305,98.305,98.225,98.225,59700000.0
2008-03-26 05:01:00,98.225,98.245,98.215,98.245,89700000.0
2008-03-26 05:02:00,98.245,98.295,98.245,98.26,68000000.0
2008-03-26 05:03:00,98.26,98.31,98.255,98.31,78500000.0
2008-03-26 05:04:00,98.31,98.325,98.285,98.285,25700000.0
2008-03-26 05:05:00,98.285,98.285,98.27,98.275,17800000.0
2008-03-26 05:06:00,98.275,98.275,98.255,98.255,54500000.0
2008-03-26 05:07:00,98.255,98.255,98.245,98.245,67900000.0
2008-03-26 05:08:00,98.245,98.265,98.245,98.255,61100000.0
2008-03-26 05:09:00,98.255,98.255,98.235,98.255,122900000.0
2008-03-26 05:10:00,98.255,98.275,98.25,98.25,42900000.0
2008-03-26 05:11:00,98.25,98.265,98.25,98.255,79600000.0
2008-03-26 05:12:00,98.255,98.265,98.255,98.265,51100000.0
2008-03-26 05:13:00,98.265,98.305,98.255,98.3,28500000.0
2008-03-26 05:14:00,98.3,98.335,98.3,98.33,18300000.0
2008-03-26 05:15:00,98.33,98.345,98.32,98.335,30900000.0
2008-03-26 05:16:00,98.335,98.37,98.33,98.37,26400000.0
2008-03-26 05:17:00,98.37,98.37,98.325,98.325,7200000.0
2008-03-26 05:18:00,98.325,98.325,98.325,98.325,12500000.0
2008-03-26 05:19:00,98.325,98.325,98.315,98.32,13900000.0
2008-03-26 05:20:00,98.32,98.32,98.305,98.305,13000000.0
2008-03-26 05:21:00,98.305,98.315,98.305,98.305,25300000.0
2008-03-26 05:22:00,98.305,98.305,98.295,98.305,30300000.0
2008-03-26 05:23:00,98.305,98.305,98.295,98.295,26000000.0
2008-03-26 05:24:00,98.295,98.295,98.285,98.285,24200000.0
2008-03-26 05:25:00,98.285,98.295,98.275,98.275,34400000.0
2008-03-26 05:26:00,98.275,98.275,98.275,98.275,10500000.0
2008-03-26 05:27:00,98.275,98.275,98.235,98.245,38500000.0
2008-03-26 05:28:00,98.245,98.245,98.235,98.24,17600000.0
2008-03-26 05:29:00,98.24,98.245,98.21,98.21,19500000.0
2008-03-26 05:30:00,98.21,98.22,98.21,98.21,13900000.0
2008-03-26 05:31:00,98.21,98.215,98.21,98.215,9400000.0
2008-03-26 05:32:00,98.215,98.215,98.21,98.21,15400000.0
2008-03-26 05:33:00,98.21,98.22,98.195,98.22,28700000.0
2008-03-26 05:34:00,98.22,98.23,98.21,98.22,4900000.0
2008-03-26 05:35:00,98.22,98.235,98.21,98.23,40800000.0
2008-03-26 05:36:00,98.23,98.245,98.23,98.24,9800000.0
2008-03-26 05:37:00,98.24,98.245,98.24,98.245,9400000.0
2008-03-26 05:38:00,98.245,98.255,98.235,98.235,11900000.0
2008-03-26 05:39:00,98.235,98.275,98.235,98.27,17200000.0
2008-03-26 05:40:00,98.265,98.275,98.25,98.275,12800000.0
2008-03-26 05:41:00,98.275,98.275,98.265,98.265,20600000.0
2008-03-26 05:42:00,98.265,98.275,98.265,98.27,9100000.0
2008-03-26 05:43:00,98.265,98.265,98.265,98.265,8500000.0
2008-03-26 05:44:00,98.265,98.275,98.265,98.265,15200000.0
2008-03-26 05:45:00,98.265,98.265,98.26,98.265,22500000.0
2008-03-26 05:46:00,98.265,98.265,98.23,98.23,15600000.0
2008-03-26 05:47:00,98.23,98.235,98.225,98.225,9100000.0
2008-03-26 05:48:00,98.225,98.235,98.225,98.225,16600000.0
2008-03-26 05:49:00,98.225,98.245,98.215,98.24,26700000.0
2008-03-26 05:50:00,98.24,98.265,98.24,98.265,25300000.0
2008-03-26 05:51:00,98.265,98.275,98.265,98.275,15000000.0
2008-03-26 05:52:00,98.275,98.275,98.265,98.275,16600000.0
2008-03-26 05:53:00,98.275,98.275,98.265,98.27,9500000.0
2008-03-26 05:54:00,98.27,98.27,98.26,98.26,3900000.0
2008-03-26 05:55:00,98.26,98.265,98.25,98.25,8000000.0
2008-03-26 05:56:00,98.25,98.25,98.23,98.23,10200000.0
2008-03-26 05:57:00,98.23,98.245,98.23,98.235,31800000.0
2008-03-26 05:58:00,98.235,98.245,98.235,98.245,20500000.0
2008-03-26 05:59:00,98.245,98.265,98.24,98.255,36100000.0
2008-03-26 06:00:00,98.255,98.255,98.245,98.255,16500000.0
2008-03-26 06:01:00,98.255,98.275,98.255,98.265,22100000.0
2008-03-26 06:02:00,98.265,98.265,98.26,98.26,15800000.0
2008-03-26 06:03:00,98.26,98.275,98.255,98.275,17000000.0
2008-03-26 06:04:00,98.275,98.275,98.25,98.25,22200000.0
2008-03-26 06:05:00,98.25,98.25,98.17,98.23,59100000.0
2008-03-26 06:06:00,98.23,98.25,98.205,98.205,18900000.0
2008-03-26 06:07:00,98.205,98.245,98.2,98.245,60300000.0
2008-03-26 06:08:00,98.245,98.245,98.205,98.23,57100000.0
2008-03-26 06:09:00,98.23,98.235,98.21,98.215,46500000.0
2008-03-26 06:10:00,98.215,98.215,98.205,98.215,33900000.0
2008-03-26 06:11:00,98.215,98.215,98.19,98.19,39600000.0
2008-03-26 06:12:00,98.19,98.205,98.15,98.165,140900000.0
2008-03-26 06:13:00,98.165,98.175,98.155,98.175,29400000.0
2008-03-26 06:14:00,98.175,98.175,98.155,98.155,58800000.0
2008-03-26 06:15:00,98.155,98.16,98.13,98.14,73600000.0
2008-03-26 06:16:00,98.14,98.14,98.13,98.14,8900000.0
2008-03-26 06:17:00,98.14,98.165,98.14,98.165,105100000.0
2008-03-26 06:18:00,98.165,98.185,98.14,98.14,138500000.0
2008-03-26 06:19:00,98.14,98.175,98.14,98.165,101000000.0
2008-03-26 06:20:00,98.165,98.165,98.13,98.145,71500000.0
2008-03-26 06:21:00,98.145,98.145,98.12,98.135,75700000.0
2008-03-26 06:22:00,98.135,98.135,98.13,98.13,21700000.0
2008-03-26 06:23:00,98.13,98.145,98.12,98.125,48300000.0
2008-03-26 06:24:00,98.125,98.135,98.07,98.11,85200000.0
2008-03-26 06:25:00,98.11,98.14,98.11,98.125,102400000.0
2008-03-26 06:26:00,98.125,98.14,98.125,98.14,57500000.0
2008-03-26 06:27:00,98.14,98.175,98.13,98.16,49800000.0
2008-03-26 06:28:00,98.16,98.175,98.155,98.155,19900000.0
2008-03-26 06:29:00,98.155,98.175,98.155,98.165,60600000.0
2008-03-26 06:30:00,98.165,98.165,98.165,98.165,59300000.0
2008-03-26 06:31:00,98.165,98.23,98.165,98.23,126100000.0
2008-03-26 06:32:00,98.23,98.28,98.23,98.255,42800000.0
2008-03-26 06:33:00,98.255,98.285,98.255,98.28,42900000.0
2008-03-26 06:34:00,98.28,98.28,98.265,98.275,18100000.0
2008-03-26 06:35:00,98.275,98.285,98.275,98.285,23700000.0
2008-03-26 06:36:00,98.285,98.285,98.245,98.25,81300000.0
2008-03-26 06:37:00,98.25,98.27,98.23,98.245,73900000.0
2008-03-26 06:38:00,98.245,98.255,98.24,98.245,39000000.0
2008-03-26 06:39:00,98.245,98.245,98.245,98.245,96200000.0
2008-03-26 06:40:00,98.245,98.255,98.245,98.245,105900000.0
2008-03-26 06:41:00,98.245,98.245,98.22,98.24,60700000.0
2008-03-26 06:42:00,98.24,98.275,98.24,98.26,116100000.0
2008-03-26 06:43:00,98.26,98.27,98.25,98.26,11900000.0
2008-03-26 06:44:00,98.26,98.26,98.235,98.24,35000000.0
2008-03-26 06:45:00,98.24,98.245,98.235,98.235,24600000.0
2008-03-26 06:46:00,98.235,98.25,98.235,98.245,61900000.0
2008-03-26 06:47:00,98.245,98.245,98.23,98.23,30700000.0
2008-03-26 06:48:00,98.23,98.25,98.225,98.235,134100000.0
2008-03-26 06:49:00,98.235,98.235,98.23,98.235,47900000.0
2008-03-26 06:50:00,98.235,98.255,98.23,98.255,63700000.0
2008-03-26 06:51:00,98.255,98.275,98.255,98.275,36300000.0
2008-03-26 06:52:00,98.275,98.325,98.275,98.325,31000000.0
2008-03-26 06:53:00,98.325,98.335,98.315,98.315,25700000.0
2008-03-26 06:54:00,98.315,98.315,98.295,98.3,13000000.0
2008-03-26 06:55:00,98.3,98.305,98.3,98.305,2600000.0
2008-03-26 06:56:00,98.305,98.305,98.305,98.305,13000000.0
2008-03-26 06:57:00,98.305,98.305,98.28,98.28,24900000.0
2008-03-26 06:58:00,98.28,98.29,98.28,98.29,18400000.0
2008-03-26 06:59:00,98.29,98.29,98.25,98.265,53800000.0
2008-03-26 07:00:00,98.265,98.29,98.255,98.29,35200000.0
2008-03-26 07:01:00,98.29,98.29,98.255,98.29,25600000.0
2008-03-26 07:02:00,98.29,98.29,98.26,98.27,34300000.0
2008-03-26 07:03:00,98.27,98.27,98.27,98.27,1600000.0
2008-03-26 07:04:00,98.27,98.27,98.21,98.225,30800000.0
2008-03-26 07:05:00,98.225,98.225,98.215,98.215,40500000.0
2008-03-26 07:06:00,98.215,98.215,98.185,98.185,61500000.0
2008-03-26 07:07:00,98.19,98.195,98.185,98.195,99800000.0
2008-03-26 07:08:00,98.195,98.195,98.195,98.195,62600000.0
2008-03-26 07:09:00,98.195,98.205,98.185,98.185,81300000.0
2008-03-26 07:10:00,98.185,98.205,98.185,98.195,112800000.0
2008-03-26 07:11:00,98.195,98.205,98.195,98.195,42500000.0
2008-03-26 07:12:00,98.195,98.235,98.195,98.225,32700000.0
2008-03-26 07:13:00,98.225,98.225,98.195,98.195,63700000.0
2008-03-26 07:14:00,98.195,98.195,98.195,98.195,41200000.0
2008-03-26 07:15:00,98.195,98.195,98.175,98.175,96700000.0
2008-03-26 07:16:00,98.175,98.185,98.16,98.18,67800000.0
2008-03-26 07:17:00,98.18,98.18,98.175,98.18,21600000.0
2008-03-26 07:18:00,98.18,98.195,98.18,98.18,60900000.0
2008-03-26 07:19:00,98.18,98.195,98.18,98.195,25500000.0
2008-03-26 07:20:00,98.195,98.235,98.195,98.205,111100000.0
2008-03-26 07:21:00,98.205,98.235,98.205,98.235,88500000.0
2008-03-26 07:22:00,98.235,98.235,98.225,98.225,81800000.0
2008-03-26 07:23:00,98.225,98.245,98.225,98.235,91600000.0
2008-03-26 07:24:00,98.235,98.235,98.225,98.225,60500000.0
2008-03-26 07:25:00,98.225,98.295,98.225,98.275,90600000.0
2008-03-26 07:26:00,98.275,98.275,98.245,98.255,153900000.0
2008-03-26 07:27:00,98.255,98.275,98.245,98.255,123200000.0
2008-03-26 07:28:00,98.255,98.265,98.255,98.255,82400000.0
2008-03-26 07:29:00,98.255,98.265,98.235,98.245,145900000.0
2008-03-26 07:30:00,98.245,98.245,98.22,98.23,95000000.0
2008-03-26 07:31:00,98.23,98.23,98.215,98.215,116400000.0
2008-03-26 07:32:00,98.215,98.225,98.215,98.215,77100000.0
2008-03-26 07:33:00,98.215,98.235,98.215,98.225,58500000.0
2008-03-26 07:34:00,98.225,98.235,98.225,98.225,51500000.0
2008-03-26 07:35:00,98.225,98.235,98.215,98.215,103200000.0
2008-03-26 07:36:00,98.215,98.225,98.205,98.21,160200000.0
2008-03-26 07:37:00,98.21,98.215,98.195,98.215,58100000.0
2008-03-26 07:38:00,98.215,98.225,98.215,98.225,64800000.0
2008-03-26 07:39:00,98.225,98.255,98.225,98.235,103500000.0
2008-03-26 07:40:00,98.235,98.245,98.225,98.245,91400000.0
2008-03-26 07:41:00,98.245,98.245,98.225,98.23,42100000.0
2008-03-26 07:42:00,98.23,98.24,98.22,98.225,23900000.0
2008-03-26 07:43:00,98.225,98.24,98.21,98.21,18000000.0
2008-03-26 07:44:00,98.21,98.23,98.21,98.23,4400000.0
2008-03-26 07:45:00,98.23,98.26,98.23,98.26,5000000.0
2008-03-26 07:46:00,98.26,98.26,98.23,98.23,5400000.0
2008-03-26 07:47:00,98.23,98.23,98.23,98.23,2900000.0
2008-03-26 07:48:00,98.23,98.25,98.22,98.25,12300000.0
2008-03-26 07:49:00,98.255,98.28,98.24,98.28,13400000.0
2008-03-26 07:50:00,98.28,98.29,98.28,98.28,2900000.0
2008-03-26 07:51:00,98.28,98.3,98.27,98.28,7800000.0
2008-03-26 07:52:00,98.28,98.29,98.28,98.28,5300000.0
2008-03-26 07:53:00,98.28,98.29,98.28,98.28,4000000.0
2008-03-26 07:54:00,98.28,98.28,98.28,98.28,4100000.0
2008-03-26 07:55:00,98.28,98.3,98.28,98.3,4700000.0
2008-03-26 07:56:00,98.3,98.31,98.3,98.3,3900000.0
2008-03-26 07:57:00,98.3,98.34,98.29,98.33,9200000.0
2008-03-26 07:58:00,98.33,98.38,98.3,98.34,12800000.0
2008-03-26 07:59:00,98.34,98.35,98.33,98.33,10700000.0
2008-03-26 08:00:00,98.33,98.37,98.33,98.35,6100000.0
2008-03-26 08:01:00,98.35,98.35,98.33,98.34,10300000.0
2008-03-26 08:02:00,98.34,98.39,98.34,98.39,11700000.0
2008-03-26 08:03:00,98.39,98.4,98.31,98.31,33300000.0
2008-03-26 08:04:00,98.31,98.32,98.29,98.31,10900000.0
2008-03-26 08:05:00,98.31,98.36,98.31,98.35,16300000.0
2008-03-26 08:06:00,98.35,98.39,98.33,98.34,16200000.0
2008-03-26 08:07:00,98.34,98.35,98.33,98.33,6600000.0
2008-03-26 08:08:00,98.33,98.38,98.3,98.34,18900000.0
2008-03-26 08:09:00,98.34,98.38,98.34,98.36,14000000.0
2008-03-26 08:10:00,98.36,98.38,98.35,98.37,15200000.0
2008-03-26 08:11:00,98.37,98.41,98.36,98.37,29400000.0
2008-03-26 08:12:00,98.37,98.38,98.33,98.36,13700000.0
2008-03-26 08:13:00,98.36,98.36,98.32,98.33,24100000.0
2008-03-26 08:14:00,98.32,98.35,98.32,98.34,9700000.0
2008-03-26 08:15:00,98.34,98.36,98.34,98.34,10200000.0
2008-03-26 08:16:00,98.34,98.4,98.34,98.36,75600000.0
2008-03-26 08:17:00,98.36,98.395,98.36,98.39,15100000.0
2008-03-26 08:18:00,98.39,98.45,98.39,98.45,17500000.0
2008-03-26 08:19:00,98.45,98.46,98.39,98.395,29300000.0
2008-03-26 08:20:00,98.42,98.42,98.37,98.38,41500000.0
2008-03-26 08:21:00,98.38,98.4,98.36,98.38,20800000.0
2008-03-26 08:22:00,98.38,98.41,98.37,98.37,7000000.0
2008-03-26 08:23:00,98.37,98.38,98.33,98.37,24100000.0
2008-03-26 08:24:00,98.37,98.37,98.33,98.34,30200000.0
2008-03-26 08:25:00,98.34,98.38,98.34,98.375,16200000.0
2008-03-26 08:26:00,98.375,98.375,98.355,98.375,22100000.0
2008-03-26 08:27:00,98.375,98.375,98.365,98.37,27700000.0
2008-03-26 08:28:00,98.37,98.375,98.35,98.35,21300000.0
2008-03-26 08:29:00,98.35,98.35,98.32,98.335,25000000.0
2008-03-26 08:30:00,98.34,98.37,98.32,98.37,24100000.0
2008-03-26 08:31:00,98.36,98.38,98.35,98.375,37000000.0
2008-03-26 08:32:00,98.375,98.4,98.35,98.35,36600000.0
2008-03-26 08:33:00,98.35,98.42,98.34,98.365,34100000.0
2008-03-26 08:34:00,98.365,98.375,98.32,98.34,27500000.0
2008-03-26 08:35:00,98.34,98.36,98.3,98.33,35200000.0
2008-03-26 08:36:00,98.33,98.35,98.3,98.325,57700000.0
2008-03-26 08:37:00,98.325,98.33,98.285,98.3,36800000.0
2008-03-26 08:38:00,98.3,98.31,98.29,98.3,40400000.0
2008-03-26 08:39:00,98.305,98.305,98.3,98.3,18600000.0
2008-03-26 08:40:00,98.305,98.33,98.3,98.33,27200000.0
2008-03-26 08:41:00,98.33,98.35,98.33,98.34,12200000.0
2008-03-26 08:42:00,98.34,98.4,98.34,98.38,28100000.0
2008-03-26 08:43:00,98.38,98.415,98.38,98.405,23400000.0
2008-03-26 08:44:00,98.405,98.405,98.38,98.38,16000000.0
2008-03-26 08:45:00,98.38,98.385,98.36,98.36,11700000.0
2008-03-26 08:46:00,98.36,98.37,98.35,98.37,14400000.0
2008-03-26 08:47:00,98.37,98.39,98.37,98.38,15700000.0
2008-03-26 08:48:00,98.385,98.405,98.37,98.405,26100000.0
2008-03-26 08:49:00,98.41,98.44,98.405,98.425,37400000.0
2008-03-26 08:50:00,98.425,98.45,98.42,98.425,30700000.0
2008-03-26 08:51:00,98.425,98.435,98.425,98.435,15900000.0
2008-03-26 08:52:00,98.435,98.445,98.435,98.435,29200000.0
2008-03-26 08:53:00,98.435,98.44,98.41,98.41,13900000.0
2008-03-26 08:54:00,98.41,98.42,98.39,98.41,21300000.0
2008-03-26 08:55:00,98.41,98.425,98.405,98.42,22300000.0
2008-03-26 08:56:00,98.42,98.46,98.415,98.42,36700000.0
2008-03-26 08:57:00,98.42,98.45,98.395,98.4,43900000.0
2008-03-26 08:58:00,98.4,98.41,98.39,98.4,25600000.0
2008-03-26 08:59:00,98.4,98.405,98.365,98.37,26900000.0
2008-03-26 09:00:00,98.37,98.4,98.37,98.395,37200000.0
2008-03-26 09:01:00,98.39,98.405,98.385,98.39,27400000.0
2008-03-26 09:02:00,98.39,98.4,98.36,98.37,38000000.0
2008-03-26 09:03:00,98.37,98.395,98.36,98.39,37800000.0
2008-03-26 09:04:00,98.39,98.4,98.39,98.39,23200000.0
2008-03-26 09:05:00,98.39,98.39,98.38,98.39,24700000.0
2008-03-26 09:06:00,98.39,98.4,98.39,98.39,21000000.0
2008-03-26 09:07:00,98.39,98.39,98.375,98.38,24800000.0
2008-03-26 09:08:00,98.38,98.405,98.38,98.395,19700000.0
2008-03-26 09:09:00,98.395,98.405,98.385,98.39,29700000.0
2008-03-26 09:10:00,98.395,98.405,98.385,98.395,28800000.0
2008-03-26 09:11:00,98.4,98.4,98.37,98.37,15400000.0
2008-03-26 09:12:00,98.37,98.4,98.365,98.4,29300000.0
2008-03-26 09:13:00,98.4,98.43,98.345,98.405,33100000.0
2008-03-26 09:14:00,98.395,98.395,98.385,98.395,19600000.0
2008-03-26 09:15:00,98.395,98.41,98.38,98.38,30100000.0
2008-03-26 09:16:00,98.38,98.39,98.32,98.32,20800000.0
2008-03-26 09:17:00,98.32,98.32,98.305,98.305,20000000.0
2008-03-26 09:18:00,98.305,98.31,98.27,98.31,23900000.0
2008-03-26 09:19:00,98.31,98.32,98.28,98.28,17000000.0
2008-03-26 09:20:00,98.28,98.285,98.245,98.25,30600000.0
2008-03-26 09:21:00,98.25,98.25,98.22,98.245,35400000.0
2008-03-26 09:22:00,98.25,98.275,98.235,98.235,33100000.0
2008-03-26 09:23:00,98.235,98.235,98.21,98.22,27600000.0
2008-03-26 09:24:00,98.22,98.255,98.21,98.25,24600000.0
2008-03-26 09:25:00,98.255,98.255,98.225,98.23,30700000.0
2008-03-26 09:26:00,98.23,98.25,98.23,98.23,26600000.0
2008-03-26 09:27:00,98.23,98.25,98.23,98.24,11000000.0
2008-03-26 09:28:00,98.24,98.24,98.22,98.225,30700000.0
2008-03-26 09:29:00,98.225,98.265,98.225,98.25,36800000.0
2008-03-26 09:30:00,98.25,98.28,98.24,98.27,39000000.0
2008-03-26 09:31:00,98.27,98.325,98.27,98.32,39500000.0
2008-03-26 09:32:00,98.32,98.33,98.295,98.33,41100000.0
2008-03-26 09:33:00,98.33,98.33,98.27,98.275,48800000.0
2008-03-26 09:34:00,98.275,98.285,98.27,98.285,29200000.0
2008-03-26 09:35:00,98.285,98.32,98.275,98.28,60200000.0
2008-03-26 09:36:00,98.285,98.33,98.28,98.3,98700000.0
2008-03-26 09:37:00,98.3,98.325,98.3,98.32,32500000.0
2008-03-26 09:38:00,98.32,98.325,98.285,98.29,66200000.0
2008-03-26 09:39:00,98.29,98.305,98.29,98.305,28000000.0
2008-03-26 09:40:00,98.305,98.35,98.305,98.325,57300000.0
2008-03-26 09:41:00,98.325,98.37,98.325,98.36,39000000.0
2008-03-26 09:42:00,98.36,98.385,98.35,98.35,43600000.0
2008-03-26 09:43:00,98.35,98.36,98.35,98.35,29600000.0
2008-03-26 09:44:00,98.35,98.35,98.27,98.27,54600000.0
2008-03-26 09:45:00,98.27,98.29,98.255,98.265,37000000.0
2008-03-26 09:46:00,98.265,98.305,98.255,98.295,100400000.0
2008-03-26 09:47:00,98.295,98.305,98.285,98.305,83000000.0
2008-03-26 09:48:00,98.305,98.31,98.28,98.285,59800000.0
2008-03-26 09:49:00,98.285,98.3,98.27,98.3,47600000.0
2008-03-26 09:50:00,98.3,98.35,98.3,98.325,67300000.0
2008-03-26 09:51:00,98.325,98.36,98.325,98.36,91500000.0
2008-03-26 09:52:00,98.36,98.435,98.355,98.435,83200000.0
2008-03-26 09:53:00,98.435,98.46,98.425,98.455,133300000.0
2008-03-26 09:54:00,98.455,98.455,98.45,98.45,50900000.0
2008-03-26 09:55:00,98.46,98.46,98.44,98.445,43900000.0
2008-03-26 09:56:00,98.445,98.445,98.42,98.425,32200000.0
2008-03-26 09:57:00,98.42,98.43,98.395,98.41,39100000.0
2008-03-26 09:58:00,98.41,98.41,98.385,98.405,28900000.0
2008-03-26 09:59:00,98.405,98.42,98.4,98.415,30800000.0
2008-03-26 10:00:00,98.415,98.42,98.395,98.41,38200000.0
2008-03-26 10:01:00,98.41,98.43,98.395,98.425,44100000.0
2008-03-26 10:02:00,98.425,98.43,98.4,98.43,35200000.0
2008-03-26 10:03:00,98.43,98.495,98.43,98.49,58800000.0
2008-03-26 10:04:00,98.49,98.49,98.47,98.47,6600000.0
2008-03-26 10:05:00,98.47,98.48,98.46,98.48,15000000.0
2008-03-26 10:06:00,98.48,98.48,98.44,98.445,39500000.0
2008-03-26 10:07:00,98.445,98.445,98.395,98.4,61700000.0
2008-03-26 10:08:00,98.4,98.405,98.375,98.4,47500000.0
2008-03-26 10:09:00,98.4,98.405,98.38,98.39,30400000.0
2008-03-26 10:10:00,98.395,98.395,98.35,98.355,34500000.0
2008-03-26 10:11:00,98.36,98.36,98.3,98.31,47300000.0
2008-03-26 10:12:00,98.31,98.31,98.27,98.29,52100000.0
2008-03-26 10:13:00,98.29,98.41,98.285,98.375,71100000.0
2008-03-26 10:14:00,98.375,98.385,98.34,98.34,59200000.0
2008-03-26 10:15:00,98.34,98.36,98.28,98.295,33300000.0
2008-03-26 10:16:00,98.3,98.34,98.295,98.33,36900000.0
2008-03-26 10:17:00,98.33,98.34,98.32,98.32,19700000.0
2008-03-26 10:18:00,98.32,98.34,98.3,98.31,32100000.0
2008-03-26 10:19:00,98.32,98.44,98.32,98.425,70400000.0
2008-03-26 10:20:00,98.435,98.445,98.42,98.43,44100000.0
2008-03-26 10:21:00,98.43,98.435,98.4,98.41,31400000.0
2008-03-26 10:22:00,98.41,98.41,98.39,98.4,31800000.0
2008-03-26 10:23:00,98.4,98.435,98.4,98.435,43700000.0
2008-03-26 10:24:00,98.435,98.47,98.43,98.44,35200000.0
2008-03-26 10:25:00,98.44,98.44,98.4,98.415,29000000.0
2008-03-26 10:26:00,98.415,98.425,98.39,98.4,44300000.0
2008-03-26 10:27:00,98.4,98.4,98.355,98.365,44700000.0
2008-03-26 10:28:00,98.365,98.38,98.31,98.31,35100000.0
2008-03-26 10:29:00,98.31,98.31,98.24,98.25,25800000.0
2008-03-26 10:30:00,98.25,98.27,98.2,98.21,64000000.0
2008-03-26 10:31:00,98.21,98.25,98.21,98.235,49300000.0
2008-03-26 10:32:00,98.235,98.24,98.215,98.23,56200000.0
2008-03-26 10:33:00,98.23,98.23,98.17,98.185,61100000.0
2008-03-26 10:34:00,98.185,98.19,98.115,98.13,86400000.0
2008-03-26 10:35:00,98.135,98.185,98.13,98.16,65200000.0
2008-03-26 10:36:00,98.165,98.175,98.105,98.11,53400000.0
2008-03-26 10:37:00,98.11,98.16,98.105,98.16,27900000.0
2008-03-26 10:38:00,98.16,98.21,98.145,98.175,70000000.0
2008-03-26 10:39:00,98.175,98.195,98.14,98.17,42700000.0
2008-03-26 10:40:00,98.17,98.185,98.165,98.175,39100000.0
2008-03-26 10:41:00,98.175,98.195,98.15,98.155,56300000.0
2008-03-26 10:42:00,98.155,98.185,98.155,98.16,48900000.0
2008-03-26 10:43:00,98.15,98.155,98.09,98.09,35300000.0
2008-03-26 10:44:00,98.09,98.12,98.09,98.11,38700000.0
2008-03-26 10:45:00,98.11,98.12,98.11,98.11,21100000.0
2008-03-26 10:46:00,98.11,98.11,98.11,98.11,12500000.0
2008-03-26 10:47:00,98.11,98.11,98.09,98.09,16000000.0
2008-03-26 10:48:00,98.09,98.11,98.09,98.11,35400000.0
2008-03-26 10:49:00,98.105,98.125,98.105,98.125,31700000.0
2008-03-26 10:50:00,98.125,98.135,98.11,98.115,31700000.0
2008-03-26 10:51:00,98.125,98.135,98.125,98.125,30000000.0
2008-03-26 10:52:00,98.125,98.22,98.125,98.22,88600000.0
2008-03-26 10:53:00,98.22,98.27,98.22,98.245,62300000.0
2008-03-26 10:54:00,98.245,98.25,98.215,98.25,28300000.0
2008-03-26 10:55:00,98.25,98.26,98.24,98.25,33100000.0
2008-03-26 10:56:00,98.25,98.26,98.23,98.24,31200000.0
2008-03-26 10:57:00,98.24,98.25,98.215,98.235,26100000.0
2008-03-26 10:58:00,98.235,98.245,98.225,98.24,56600000.0
2008-03-26 10:59:00,98.24,98.265,98.23,98.245,103000000.0
2008-03-26 11:00:00,98.265,98.29,98.235,98.265,331900000.0
2008-03-26 11:01:00,98.265,98.34,98.255,98.31,144500000.0
2008-03-26 11:02:00,98.31,98.31,98.26,98.3,85400000.0
2008-03-26 11:03:00,98.29,98.345,98.29,98.345,36200000.0
2008-03-26 11:04:00,98.345,98.365,98.33,98.365,46100000.0
2008-03-26 11:05:00,98.365,98.46,98.365,98.46,67300000.0
2008-03-26 11:06:00,98.465,98.485,98.375,98.375,45100000.0
2008-03-26 11:07:00,98.375,98.41,98.36,98.4,62400000.0
2008-03-26 11:08:00,98.405,98.425,98.285,98.29,65700000.0
2008-03-26 11:09:00,98.29,98.31,98.19,98.235,64600000.0
2008-03-26 11:10:00,98.235,98.26,98.2,98.205,52500000.0
2008-03-26 11:11:00,98.205,98.22,98.17,98.2,47100000.0
2008-03-26 11:12:00,98.2,98.26,98.155,98.19,92800000.0
2008-03-26 11:13:00,98.19,98.2,98.12,98.16,59300000.0
2008-03-26 11:14:00,98.16,98.17,98.04,98.05,84700000.0
2008-03-26 11:15:00,98.05,98.05,97.99,98.0,39300000.0
2008-03-26 11:16:00,98.0,98.075,97.97,98.025,42300000.0
2008-03-26 11:17:00,98.025,98.095,98.0,98.06,119500000.0
2008-03-26 11:18:00,98.06,98.06,98.03,98.05,52000000.0
2008-03-26 11:19:00,98.05,98.055,97.96,97.975,82600000.0
2008-03-26 11:20:00,97.97,97.98,97.915,97.935,67900000.0
2008-03-26 11:21:00,97.935,98.02,97.935,98.0,67700000.0
2008-03-26 11:22:00,98.0,98.035,97.995,98.035,52800000.0
2008-03-26 11:23:00,98.035,98.07,98.025,98.05,104800000.0
2008-03-26 11:24:00,98.05,98.12,98.04,98.055,128200000.0
2008-03-26 11:25:00,98.055,98.055,97.915,97.945,189200000.0
2008-03-26 11:26:00,97.94,97.94,97.83,97.91,163400000.0
2008-03-26 11:27:00,97.91,97.95,97.9,97.9,90200000.0
2008-03-26 11:28:00,97.9,97.92,97.85,97.875,98000000.0
2008-03-26 11:29:00,97.88,97.885,97.755,97.775,78200000.0
2008-03-26 11:30:00,97.775,97.84,97.71,97.73,100700000.0
2008-03-26 11:31:00,97.73,97.82,97.73,97.795,93300000.0
2008-03-26 11:32:00,97.795,97.835,97.775,97.79,121100000.0
2008-03-26 11:33:00,97.765,97.795,97.695,97.755,73900000.0
2008-03-26 11:34:00,97.745,97.85,97.73,97.8,85900000.0
2008-03-26 11:35:00,97.81,97.83,97.775,97.795,71700000.0
2008-03-26 11:36:00,97.795,97.835,97.735,97.74,110200000.0
2008-03-26 11:37:00,97.745,97.78,97.64,97.655,170500000.0
2008-03-26 11:38:00,97.65,97.715,97.615,97.71,53400000.0
2008-03-26 11:39:00,97.715,97.715,97.605,97.655,150100000.0
2008-03-26 11:40:00,97.655,97.655,97.465,97.49,217000000.0
2008-03-26 11:41:00,97.48,97.67,97.48,97.67,183600000.0
2008-03-26 11:42:00,97.67,97.71,97.625,97.625,61700000.0
2008-03-26 11:43:00,97.62,97.65,97.535,97.575,144800000.0
2008-03-26 11:44:00,97.575,97.71,97.52,97.615,102900000.0
2008-03-26 11:45:00,97.62,97.625,97.57,97.59,71600000.0
2008-03-26 11:46:00,97.59,97.65,97.58,97.65,26900000.0
2008-03-26 11:47:00,97.65,97.715,97.625,97.71,77700000.0
2008-03-26 11:48:00,97.71,97.74,97.695,97.72,64700000.0
2008-03-26 11:49:00,97.72,97.78,97.71,97.74,48900000.0
2008-03-26 11:50:00,97.74,97.81,97.74,97.805,73400000.0
2008-03-26 11:51:00,97.81,97.83,97.77,97.81,69900000.0
2008-03-26 11:52:00,97.81,97.85,97.8,97.8,35000000.0
2008-03-26 11:53:00,97.8,97.81,97.775,97.81,41200000.0
2008-03-26 11:54:00,97.81,97.81,97.785,97.8,32000000.0
2008-03-26 11:55:00,97.8,97.835,97.76,97.78,76600000.0
2008-03-26 11:56:00,97.78,97.81,97.755,97.785,69400000.0
2008-03-26 11:57:00,97.78,97.785,97.745,97.78,54900000.0
2008-03-26 11:58:00,97.78,97.78,97.73,97.77,35300000.0
2008-03-26 11:59:00,97.78,97.79,97.72,97.785,65000000.0
2008-03-26 12:00:00,97.785,97.79,97.735,97.765,54000000.0
2008-03-26 12:01:00,97.765,97.88,97.755,97.84,72200000.0
2008-03-26 12:02:00,97.84,97.9,97.785,97.88,84900000.0
2008-03-26 12:03:00,97.88,97.92,97.845,97.87,64200000.0
2008-03-26 12:04:00,97.86,97.89,97.85,97.86,42200000.0
2008-03-26 12:05:00,97.86,97.86,97.82,97.83,47400000.0
2008-03-26 12:06:00,97.83,97.85,97.81,97.85,31400000.0
2008-03-26 12:07:00,97.85,97.86,97.82,97.82,47700000.0
2008-03-26 12:08:00,97.82,97.865,97.81,97.845,44700000.0
2008-03-26 12:09:00,97.835,97.92,97.835,97.895,56100000.0
2008-03-26 12:10:00,97.92,97.935,97.845,97.845,50100000.0
2008-03-26 12:11:00,97.84,97.845,97.785,97.84,81000000.0
2008-03-26 12:12:00,97.84,97.85,97.805,97.835,64000000.0
2008-03-26 12:13:00,97.85,97.85,97.805,97.825,91500000.0
2008-03-26 12:14:00,97.825,97.825,97.75,97.75,58200000.0
2008-03-26 12:15:00,97.74,97.835,97.73,97.82,76000000.0
2008-03-26 12:16:00,97.82,97.865,97.78,97.865,75900000.0
2008-03-26 12:17:00,97.865,97.925,97.83,97.885,62200000.0
2008-03-26 12:18:00,97.89,97.92,97.88,97.91,49300000.0
2008-03-26 12:19:00,97.905,97.96,97.875,97.96,55200000.0
2008-03-26 12:20:00,97.95,97.965,97.93,97.95,38500000.0
2008-03-26 12:21:00,97.955,97.965,97.93,97.96,43300000.0
2008-03-26 12:22:00,97.96,97.96,97.94,97.94,18600000.0
2008-03-26 12:23:00,97.94,97.95,97.91,97.935,86700000.0
2008-03-26 12:24:00,97.935,97.95,97.92,97.95,38700000.0
2008-03-26 12:25:00,97.95,98.0,97.91,98.0,52200000.0
2008-03-26 12:26:00,98.0,98.01,97.965,97.99,38000000.0
2008-03-26 12:27:00,97.99,98.05,97.99,98.03,22000000.0
2008-03-26 12:28:00,98.03,98.03,97.98,98.01,34600000.0
2008-03-26 12:29:00,98.01,98.035,97.995,98.03,30100000.0
2008-03-26 12:30:00,98.03,98.05,98.015,98.05,26600000.0
2008-03-26 12:31:00,98.05,98.09,98.05,98.085,62900000.0
2008-03-26 12:32:00,98.09,98.125,98.085,98.115,48700000.0
2008-03-26 12:33:00,98.115,98.15,98.115,98.14,32300000.0
2008-03-26 12:34:00,98.14,98.155,98.11,98.12,51400000.0
2008-03-26 12:35:00,98.12,98.13,98.085,98.09,36800000.0
2008-03-26 12:36:00,98.09,98.11,98.08,98.09,35800000.0
2008-03-26 12:37:00,98.09,98.095,98.04,98.05,46100000.0
2008-03-26 12:38:00,98.05,98.07,98.03,98.03,34400000.0
2008-03-26 12:39:00,98.04,98.04,98.0,98.02,26400000.0
2008-03-26 12:40:00,98.02,98.02,97.945,97.955,108000000.0
2008-03-26 12:41:00,97.955,97.99,97.94,97.955,80500000.0
2008-03-26 12:42:00,97.96,98.0,97.955,97.975,84600000.0
2008-03-26 12:43:00,97.975,98.005,97.95,98.0,107900000.0
2008-03-26 12:44:00,98.0,98.025,98.0,98.02,21000000.0
2008-03-26 12:45:00,98.02,98.02,97.95,97.96,72900000.0
2008-03-26 12:46:00,97.96,97.99,97.96,97.97,27500000.0
2008-03-26 12:47:00,97.97,97.97,97.945,97.95,43100000.0
2008-03-26 12:48:00,97.95,97.96,97.9,97.9,12100000.0
2008-03-26 12:49:00,97.9,97.9,97.82,97.82,30000000.0
2008-03-26 12:50:00,97.82,97.86,97.755,97.85,70000000.0
2008-03-26 12:51:00,97.85,97.89,97.81,97.88,59600000.0
2008-03-26 12:52:00,97.88,97.89,97.82,97.83,46800000.0
2008-03-26 12:53:00,97.83,97.84,97.76,97.76,58600000.0
2008-03-26 12:54:00,97.76,97.76,97.69,97.735,85100000.0
2008-03-26 12:55:00,97.735,97.75,97.71,97.745,123700000.0
2008-03-26 12:56:00,97.745,97.78,97.735,97.75,61500000.0
2008-03-26 12:57:00,97.75,97.8,97.725,97.73,149300000.0
2008-03-26 12:58:00,97.73,97.74,97.69,97.705,138700000.0
2008-03-26 12:59:00,97.7,97.74,97.645,97.735,152400000.0
2008-03-26 13:00:00,97.735,97.815,97.675,97.815,126100000.0
2008-03-26 13:01:00,97.805,97.86,97.775,97.84,87000000.0
2008-03-26 13:02:00,97.83,97.86,97.815,97.825,59700000.0
2008-03-26 13:03:00,97.825,97.885,97.825,97.88,46500000.0
2008-03-26 13:04:00,97.88,97.89,97.87,97.88,20800000.0
2008-03-26 13:05:00,97.88,97.88,97.87,97.87,15900000.0
2008-03-26 13:06:00,97.87,97.885,97.855,97.88,33000000.0
2008-03-26 13:07:00,97.89,97.93,97.89,97.92,43000000.0
2008-03-26 13:08:00,97.92,97.935,97.91,97.915,49400000.0
2008-03-26 13:09:00,97.91,97.935,97.91,97.92,29100000.0
2008-03-26 13:10:00,97.92,97.93,97.91,97.915,34400000.0
2008-03-26 13:11:00,97.91,97.96,97.91,97.96,30900000.0
2008-03-26 13:12:00,97.96,97.97,97.92,97.925,33100000.0
2008-03-26 13:13:00,97.925,97.95,97.92,97.945,42500000.0
2008-03-26 13:14:00,97.945,97.945,97.92,97.925,25400000.0
2008-03-26 13:15:00,97.925,97.935,97.91,97.93,52000000.0
2008-03-26 13:16:00,97.93,97.955,97.91,97.95,47000000.0
2008-03-26 13:17:00,97.95,97.965,97.93,97.965,45400000.0
2008-03-26 13:18:00,97.965,98.02,97.96,97.99,55200000.0
2008-03-26 13:19:00,97.995,98.015,97.995,98.015,35700000.0
2008-03-26 13:20:00,98.015,98.04,98.01,98.04,46200000.0
2008-03-26 13:21:00,98.05,98.105,98.05,98.095,51400000.0
2008-03-26 13:22:00,98.095,98.235,98.095,98.23,66300000.0
2008-03-26 13:23:00,98.23,98.23,98.13,98.14,88300000.0
2008-03-26 13:24:00,98.155,98.155,98.105,98.12,48700000.0
2008-03-26 13:25:00,98.13,98.15,98.07,98.075,27600000.0
2008-03-26 13:26:00,98.07,98.09,98.05,98.08,36900000.0
2008-03-26 13:27:00,98.08,98.1,98.05,98.06,27700000.0
2008-03-26 13:28:00,98.06,98.11,98.06,98.08,56500000.0
2008-03-26 13:29:00,98.075,98.09,98.055,98.09,82100000.0
2008-03-26 13:30:00,98.095,98.115,98.085,98.09,44700000.0
2008-03-26 13:31:00,98.09,98.105,98.06,98.1,55700000.0
2008-03-26 13:32:00,98.1,98.11,98.08,98.1,59000000.0
2008-03-26 13:33:00,98.1,98.1,98.08,98.1,59000000.0
2008-03-26 13:34:00,98.09,98.11,98.055,98.105,49800000.0
2008-03-26 13:35:00,98.1,98.135,98.085,98.13,147500000.0
2008-03-26 13:36:00,98.13,98.29,98.11,98.26,81800000.0
2008-03-26 13:37:00,98.26,98.38,98.24,98.315,86300000.0
2008-03-26 13:38:00,98.315,98.405,98.315,98.345,69300000.0
2008-03-26 13:39:00,98.345,98.375,98.345,98.36,38800000.0
2008-03-26 13:40:00,98.36,98.36,98.27,98.29,51500000.0
2008-03-26 13:41:00,98.29,98.295,98.245,98.29,46800000.0
2008-03-26 13:42:00,98.29,98.295,98.26,98.26,45100000.0
2008-03-26 13:43:00,98.26,98.26,98.21,98.235,29600000.0
2008-03-26 13:44:00,98.23,98.27,98.23,98.26,17100000.0
2008-03-26 13:45:00,98.26,98.27,98.235,98.24,50500000.0
2008-03-26 13:46:00,98.24,98.25,98.205,98.215,70600000.0
2008-03-26 13:47:00,98.215,98.215,98.13,98.13,63800000.0
2008-03-26 13:48:00,98.13,98.17,98.13,98.165,81300000.0
2008-03-26 13:49:00,98.16,98.16,98.13,98.13,28900000.0
2008-03-26 13:50:00,98.13,98.15,98.115,98.12,56300000.0
2008-03-26 13:51:00,98.12,98.13,98.04,98.045,45800000.0
2008-03-26 13:52:00,98.05,98.065,98.04,98.05,34000000.0
2008-03-26 13:53:00,98.05,98.07,98.04,98.065,48200000.0
2008-03-26 13:54:00,98.065,98.13,98.065,98.13,110400000.0
2008-03-26 13:55:00,98.13,98.15,98.12,98.135,62300000.0
2008-03-26 13:56:00,98.13,98.13,98.1,98.11,61300000.0
2008-03-26 13:57:00,98.11,98.11,98.07,98.07,10900000.0
2008-03-26 13:58:00,98.07,98.115,98.07,98.11,79300000.0
2008-03-26 13:59:00,98.115,98.16,98.11,98.145,133700000.0
2008-03-26 14:00:00,98.145,98.16,98.13,98.13,71500000.0
2008-03-26 14:01:00,98.13,98.13,98.1,98.12,48900000.0
2008-03-26 14:02:00,98.12,98.12,98.065,98.065,43200000.0
2008-03-26 14:03:00,98.065,98.1,98.025,98.09,83400000.0
2008-03-26 14:04:00,98.09,98.09,98.04,98.055,72000000.0
2008-03-26 14:05:00,98.055,98.07,98.035,98.045,76000000.0
2008-03-26 14:06:00,98.045,98.07,98.04,98.07,29400000.0
2008-03-26 14:07:00,98.07,98.095,98.065,98.07,86800000.0
2008-03-26 14:08:00,98.075,98.075,98.03,98.03,38800000.0
2008-03-26 14:09:00,98.03,98.05,98.03,98.05,29100000.0
2008-03-26 14:10:00,98.05,98.06,98.05,98.06,5400000.0
2008-03-26 14:11:00,98.06,98.06,98.02,98.03,17200000.0
2008-03-26 14:12:00,98.03,98.04,98.005,98.02,24600000.0
2008-03-26 14:13:00,98.02,98.08,98.02,98.07,50300000.0
2008-03-26 14:14:00,98.075,98.11,98.075,98.095,104900000.0
2008-03-26 14:15:00,98.095,98.185,98.095,98.17,84100000.0
2008-03-26 14:16:00,98.17,98.17,98.135,98.15,104300000.0
2008-03-26 14:17:00,98.15,98.16,98.12,98.12,65800000.0
2008-03-26 14:18:00,98.12,98.13,98.07,98.1,39900000.0
2008-03-26 14:19:00,98.1,98.11,97.96,97.995,55900000.0
2008-03-26 14:20:00,97.99,98.025,97.96,97.97,70700000.0
2008-03-26 14:21:00,97.97,97.99,97.945,97.97,64400000.0
2008-03-26 14:22:00,97.97,98.035,97.97,98.03,80300000.0
2008-03-26 14:23:00,98.03,98.07,98.015,98.025,81000000.0
2008-03-26 14:24:00,98.025,98.08,98.01,98.02,92100000.0
2008-03-26 14:25:00,98.02,98.02,97.96,97.99,78700000.0
2008-03-26 14:26:00,97.975,97.985,97.95,97.985,52200000.0
2008-03-26 14:27:00,97.98,97.99,97.965,97.97,42900000.0
2008-03-26 14:28:00,97.965,97.97,97.95,97.95,24300000.0
2008-03-26 14:29:00,97.95,97.95,97.835,97.835,234900000.0
2008-03-26 14:30:00,97.875,97.875,97.665,97.735,263000000.0
2008-03-26 14:31:00,97.73,97.8,97.7,97.73,66300000.0
2008-03-26 14:32:00,97.73,97.745,97.7,97.71,75300000.0
2008-03-26 14:33:00,97.71,97.77,97.705,97.705,72600000.0
2008-03-26 14:34:00,97.705,97.71,97.66,97.7,58600000.0
2008-03-26 14:35:00,97.7,97.78,97.695,97.775,58200000.0
2008-03-26 14:36:00,97.775,97.78,97.695,97.745,55500000.0
2008-03-26 14:37:00,97.745,97.775,97.73,97.765,56100000.0
2008-03-26 14:38:00,97.765,97.77,97.75,97.76,51500000.0
2008-03-26 14:39:00,97.76,97.775,97.72,97.75,40500000.0
2008-03-26 14:40:00,97.735,97.785,97.735,97.765,52800000.0
2008-03-26 14:41:00,97.765,97.8,97.765,97.8,53600000.0
2008-03-26 14:42:00,97.8,97.94,97.8,97.915,60900000.0
2008-03-26 14:43:00,97.91,97.91,97.85,97.85,53900000.0
2008-03-26 14:44:00,97.855,97.87,97.83,97.83,52000000.0
2008-03-26 14:45:00,97.83,97.88,97.83,97.86,58000000.0
2008-03-26 14:46:00,97.86,97.88,97.84,97.88,64400000.0
2008-03-26 14:47:00,97.875,97.885,97.84,97.87,48500000.0
2008-03-26 14:48:00,97.87,97.87,97.84,97.85,54800000.0
2008-03-26 14:49:00,97.85,97.865,97.84,97.86,75000000.0
2008-03-26 14:50:00,97.86,97.875,97.86,97.87,32100000.0
2008-03-26 14:51:00,97.87,97.875,97.845,97.85,67000000.0
2008-03-26 14:52:00,97.85,97.85,97.775,97.795,90700000.0
2008-03-26 14:53:00,97.795,97.845,97.795,97.83,93900000.0
2008-03-26 14:54:00,97.815,97.815,97.755,97.77,78700000.0
2008-03-26 14:55:00,97.77,97.785,97.77,97.78,41500000.0
2008-03-26 14:56:00,97.78,97.795,97.78,97.78,28600000.0
2008-03-26 14:57:00,97.78,97.795,97.76,97.78,58900000.0
2008-03-26 14:58:00,97.78,97.79,97.755,97.755,30200000.0
2008-03-26 14:59:00,97.755,97.765,97.69,97.725,39800000.0
2008-03-26 15:00:00,97.725,97.745,97.71,97.71,44300000.0
2008-03-26 15:01:00,97.715,97.725,97.7,97.705,49600000.0
2008-03-26 15:02:00,97.7,97.7,97.65,97.65,33300000.0
2008-03-26 15:03:00,97.65,97.675,97.62,97.67,69300000.0
2008-03-26 15:04:00,97.66,97.67,97.62,97.645,67200000.0
2008-03-26 15:05:00,97.645,97.665,97.63,97.635,53300000.0
2008-03-26 15:06:00,97.635,97.71,97.635,97.7,52000000.0
2008-03-26 15:07:00,97.7,97.72,97.685,97.71,30500000.0
2008-03-26 15:08:00,97.71,97.71,97.695,97.7,22900000.0
2008-03-26 15:09:00,97.7,97.71,97.665,97.705,41400000.0
2008-03-26 15:10:00,97.705,97.765,97.695,97.765,32000000.0
2008-03-26 15:11:00,97.765,97.77,97.73,97.73,26600000.0
2008-03-26 15:12:00,97.73,97.755,97.73,97.745,48500000.0
2008-03-26 15:13:00,97.75,97.75,97.66,97.66,42300000.0
2008-03-26 15:14:00,97.66,97.72,97.63,97.705,57500000.0
2008-03-26 15:15:00,97.7,97.73,97.68,97.73,58200000.0
2008-03-26 15:16:00,97.73,97.73,97.7,97.7,40100000.0
2008-03-26 15:17:00,97.7,97.7,97.66,97.68,26700000.0
2008-03-26 15:18:00,97.675,97.69,97.66,97.685,47000000.0
2008-03-26 15:19:00,97.68,97.71,97.665,97.71,29100000.0
2008-03-26 15:20:00,97.71,97.72,97.685,97.685,19500000.0
2008-03-26 15:21:00,97.685,97.71,97.68,97.7,23500000.0
2008-03-26 15:22:00,97.7,97.7,97.675,97.68,28800000.0
2008-03-26 15:23:00,97.68,97.71,97.68,97.68,27100000.0
2008-03-26 15:24:00,97.68,97.685,97.64,97.67,30800000.0
2008-03-26 15:25:00,97.67,97.68,97.64,97.66,43500000.0
2008-03-26 15:26:00,97.66,97.67,97.635,97.64,34500000.0
2008-03-26 15:27:00,97.64,97.66,97.62,97.64,38100000.0
2008-03-26 15:28:00,97.64,97.64,97.615,97.615,26500000.0
2008-03-26 15:29:00,97.61,97.61,97.565,97.59,74800000.0
2008-03-26 15:30:00,97.59,97.61,97.53,97.54,71900000.0
2008-03-26 15:31:00,97.53,97.59,97.53,97.56,67400000.0
2008-03-26 15:32:00,97.55,97.59,97.53,97.59,31100000.0
2008-03-26 15:33:00,97.59,97.59,97.52,97.54,31600000.0
2008-03-26 15:34:00,97.54,97.57,97.51,97.51,24400000.0
2008-03-26 15:35:00,97.51,97.52,97.45,97.46,45800000.0
2008-03-26 15:36:00,97.46,97.46,97.41,97.43,31100000.0
2008-03-26 15:37:00,97.43,97.48,97.415,97.47,60200000.0
2008-03-26 15:38:00,97.48,97.51,97.46,97.51,58000000.0
2008-03-26 15:39:00,97.51,97.52,97.465,97.5,114300000.0
2008-03-26 15:40:00,97.5,97.52,97.49,97.49,84000000.0
2008-03-26 15:41:00,97.49,97.52,97.48,97.51,63700000.0
2008-03-26 15:42:00,97.51,97.51,97.44,97.44,87200000.0
2008-03-26 15:43:00,97.44,97.44,97.38,97.39,44700000.0
2008-03-26 15:44:00,97.395,97.445,97.38,97.435,40300000.0
2008-03-26 15:45:00,97.435,97.44,97.345,97.355,41800000.0
2008-03-26 15:46:00,97.36,97.395,97.35,97.37,36600000.0
2008-03-26 15:47:00,97.37,97.395,97.35,97.375,60300000.0
2008-03-26 15:48:00,97.375,97.39,97.325,97.335,39500000.0
2008-03-26 15:49:00,97.335,97.345,97.285,97.345,75300000.0
2008-03-26 15:50:00,97.35,97.385,97.325,97.36,35700000.0
2008-03-26 15:51:00,97.36,97.375,97.33,97.335,31500000.0
2008-03-26 15:52:00,97.335,97.385,97.335,97.38,29900000.0
2008-03-26 15:53:00,97.38,97.46,97.38,97.455,39400000.0
2008-03-26 15:54:00,97.455,97.47,97.395,97.405,37400000.0
2008-03-26 15:55:00,97.405,97.405,97.34,97.345,22800000.0
2008-03-26 15:56:00,97.35,97.4,97.335,97.39,41300000.0
2008-03-26 15:57:00,97.39,97.41,97.38,97.4,20600000.0
2008-03-26 15:58:00,97.4,97.48,97.4,97.455,27600000.0
2008-03-26 15:59:00,97.445,97.455,97.37,97.38,112300000.0
2008-03-26 16:00:00,97.49,97.555,97.475,97.525,233700000.0
2008-03-26 16:01:00,97.525,97.57,97.495,97.54,153300000.0
2008-03-26 16:02:00,97.54,97.585,97.515,97.585,176000000.0
2008-03-26 16:03:00,97.585,97.6,97.52,97.53,68100000.0
2008-03-26 16:04:00,97.54,97.56,97.52,97.55,114000000.0
2008-03-26 16:05:00,97.545,97.625,97.545,97.62,59700000.0
2008-03-26 16:06:00,97.615,97.66,97.595,97.655,31100000.0
2008-03-26 16:07:00,97.65,97.7,97.65,97.7,36100000.0
2008-03-26 16:08:00,97.695,97.76,97.69,97.745,42400000.0
2008-03-26 16:09:00,97.745,97.78,97.73,97.78,35500000.0
2008-03-26 16:10:00,97.79,97.825,97.785,97.8,45700000.0
2008-03-26 16:11:00,97.795,97.8,97.75,97.76,27200000.0
2008-03-26 16:12:00,97.76,97.77,97.745,97.745,36600000.0
2008-03-26 16:13:00,97.745,97.75,97.73,97.73,27400000.0
2008-03-26 16:14:00,97.725,97.725,97.665,97.68,49600000.0
2008-03-26 16:15:00,97.685,97.71,97.67,97.67,56600000.0
2008-03-26 16:16:00,97.665,97.67,97.595,97.63,27700000.0
2008-03-26 16:17:00,97.63,97.635,97.605,97.615,20400000.0
2008-03-26 16:18:00,97.615,97.62,97.59,97.605,24300000.0
2008-03-26 16:19:00,97.605,97.605,97.55,97.555,28900000.0
2008-03-26 16:20:00,97.555,97.58,97.53,97.56,49700000.0
2008-03-26 16:21:00,97.56,97.59,97.555,97.575,33600000.0
2008-03-26 16:22:00,97.57,97.615,97.565,97.615,31600000.0
2008-03-26 16:23:00,97.615,97.64,97.615,97.625,15800000.0
2008-03-26 16:24:00,97.625,97.73,97.615,97.72,27800000.0
2008-03-26 16:25:00,97.72,97.73,97.69,97.71,28400000.0
2008-03-26 16:26:00,97.71,97.71,97.63,97.63,27600000.0
2008-03-26 16:27:00,97.63,97.68,97.63,97.64,24600000.0
2008-03-26 16:28:00,97.64,97.665,97.63,97.665,28800000.0
2008-03-26 16:29:00,97.68,97.705,97.655,97.655,26500000.0
2008-03-26 16:30:00,97.655,97.7,97.645,97.665,41900000.0
2008-03-26 16:31:00,97.67,97.71,97.66,97.675,26200000.0
2008-03-26 16:32:00,97.67,97.67,97.635,97.635,16400000.0
2008-03-26 16:33:00,97.6,97.64,97.59,97.635,26700000.0
2008-03-26 16:34:00,97.635,97.66,97.61,97.66,36600000.0
2008-03-26 16:35:00,97.66,97.675,97.625,97.675,38900000.0
2008-03-26 16:36:00,97.675,97.685,97.655,97.665,37900000.0
2008-03-26 16:37:00,97.66,97.675,97.65,97.67,31500000.0
2008-03-26 16:38:00,97.67,97.69,97.66,97.66,23600000.0
2008-03-26 16:39:00,97.665,97.69,97.66,97.67,22800000.0
2008-03-26 16:40:00,97.67,97.685,97.615,97.62,34400000.0
2008-03-26 16:41:00,97.62,97.63,97.585,97.585,24800000.0
2008-03-26 16:42:00,97.585,97.625,97.575,97.6,35700000.0
2008-03-26 16:43:00,97.6,97.6,97.565,97.58,25300000.0
2008-03-26 16:44:00,97.58,97.59,97.52,97.525,26800000.0
2008-03-26 16:45:00,97.53,97.59,97.52,97.56,31600000.0
2008-03-26 16:46:00,97.56,97.58,97.55,97.575,23400000.0
2008-03-26 16:47:00,97.575,97.58,97.5,97.545,37400000.0
2008-03-26 16:48:00,97.545,97.58,97.535,97.58,26500000.0
2008-03-26 16:49:00,97.59,97.59,97.52,97.54,43600000.0
2008-03-26 16:50:00,97.54,97.585,97.54,97.585,37600000.0
2008-03-26 16:51:00,97.585,97.605,97.56,97.56,24800000.0
2008-03-26 16:52:00,97.555,97.65,97.555,97.645,28000000.0
2008-03-26 16:53:00,97.645,97.65,97.6,97.625,40700000.0
2008-03-26 16:54:00,97.625,97.635,97.585,97.59,27900000.0
2008-03-26 16:55:00,97.59,97.595,97.545,97.57,42700000.0
2008-03-26 16:56:00,97.57,97.575,97.505,97.515,33400000.0
2008-03-26 16:57:00,97.52,97.55,97.52,97.53,61500000.0
2008-03-26 16:58:00,97.53,97.535,97.49,97.53,100700000.0
2008-03-26 16:59:00,97.53,97.55,97.52,97.52,51000000.0
2008-03-26 17:00:00,97.52,97.54,97.49,97.52,90100000.0
2008-03-26 17:01:00,97.515,97.515,97.475,97.495,43500000.0
2008-03-26 17:02:00,97.495,97.5,97.455,97.495,99100000.0
2008-03-26 17:03:00,97.495,97.51,97.46,97.48,112800000.0
2008-03-26 17:04:00,97.475,97.5,97.47,97.49,180400000.0
2008-03-26 17:05:00,97.49,97.55,97.49,97.53,186000000.0
2008-03-26 17:06:00,97.53,97.55,97.52,97.54,151600000.0
2008-03-26 17:07:00,97.545,97.56,97.535,97.56,143100000.0
2008-03-26 17:08:00,97.56,97.56,97.535,97.54,108300000.0
2008-03-26 17:09:00,97.54,97.555,97.51,97.51,118400000.0
2008-03-26 17:10:00,97.51,97.565,97.495,97.545,77100000.0
2008-03-26 17:11:00,97.545,97.545,97.5,97.5,73300000.0
2008-03-26 17:12:00,97.505,97.545,97.495,97.5,50200000.0
2008-03-26 17:13:00,97.505,97.51,97.46,97.46,74800000.0
2008-03-26 17:14:00,97.46,97.505,97.46,97.485,69200000.0
2008-03-26 17:15:00,97.49,97.5,97.47,97.48,113900000.0
2008-03-26 17:16:00,97.48,97.5,97.47,97.495,98900000.0
2008-03-26 17:17:00,97.49,97.49,97.41,97.41,92000000.0
2008-03-26 17:18:00,97.41,97.455,97.4,97.425,63300000.0
2008-03-26 17:19:00,97.435,97.455,97.415,97.435,86500000.0
2008-03-26 17:20:00,97.435,97.49,97.43,97.475,29700000.0
2008-03-26 17:21:00,97.475,97.535,97.465,97.53,50900000.0
2008-03-26 17:22:00,97.53,97.53,97.505,97.51,29900000.0
2008-03-26 17:23:00,97.51,97.545,97.51,97.545,32800000.0
2008-03-26 17:24:00,97.545,97.545,97.51,97.535,22100000.0
2008-03-26 17:25:00,97.535,97.56,97.52,97.545,39200000.0
2008-03-26 17:26:00,97.545,97.555,97.51,97.555,45700000.0
2008-03-26 17:27:00,97.555,97.565,97.5,97.505,30900000.0
2008-03-26 17:28:00,97.5,97.51,97.485,97.49,20200000.0
2008-03-26 17:29:00,97.495,97.55,97.485,97.535,25600000.0
2008-03-26 17:30:00,97.535,97.555,97.525,97.55,27700000.0
2008-03-26 17:31:00,97.555,97.565,97.515,97.52,29300000.0
2008-03-26 17:32:00,97.52,97.54,97.5,97.53,50900000.0
2008-03-26 17:33:00,97.53,97.53,97.5,97.51,74300000.0
2008-03-26 17:34:00,97.505,97.53,97.495,97.505,61900000.0
2008-03-26 17:35:00,97.505,97.51,97.475,97.485,48400000.0
2008-03-26 17:36:00,97.485,97.495,97.46,97.46,54800000.0
2008-03-26 17:37:00,97.45,97.49,97.445,97.475,63900000.0
2008-03-26 17:38:00,97.475,97.48,97.395,97.41,34000000.0
2008-03-26 17:39:00,97.41,97.415,97.36,97.385,47000000.0
2008-03-26 17:40:00,97.385,97.425,97.385,97.41,39500000.0
2008-03-26 17:41:00,97.41,97.455,97.405,97.43,25200000.0
2008-03-26 17:42:00,97.43,97.43,97.4,97.4,19000000.0
2008-03-26 17:43:00,97.4,97.41,97.355,97.38,41200000.0
2008-03-26 17:44:00,97.375,97.425,97.375,97.415,23500000.0
2008-03-26 17:45:00,97.415,97.415,97.38,97.38,37500000.0
2008-03-26 17:46:00,97.38,97.415,97.365,97.4,26100000.0
2008-03-26 17:47:00,97.405,97.46,97.4,97.425,35600000.0
2008-03-26 17:48:00,97.425,97.5,97.42,97.485,46700000.0
2008-03-26 17:49:00,97.49,97.52,97.48,97.51,40400000.0
2008-03-26 17:50:00,97.51,97.51,97.48,97.495,38400000.0
2008-03-26 17:51:00,97.495,97.525,97.485,97.49,50500000.0
2008-03-26 17:52:00,97.485,97.51,97.47,97.5,30400000.0
2008-03-26 17:53:00,97.5,97.545,97.495,97.54,28000000.0
2008-03-26 17:54:00,97.54,97.565,97.525,97.55,59900000.0
2008-03-26 17:55:00,97.55,97.55,97.49,97.49,53200000.0
2008-03-26 17:56:00,97.49,97.505,97.46,97.48,38700000.0
2008-03-26 17:57:00,97.48,97.49,97.445,97.455,40200000.0
2008-03-26 17:58:00,97.455,97.475,97.42,97.42,40700000.0
2008-03-26 17:59:00,97.42,97.425,97.34,97.345,83300000.0
2008-03-26 18:00:00,97.345,97.41,97.345,97.395,67200000.0
2008-03-26 18:01:00,97.395,97.42,97.38,97.405,28600000.0
2008-03-26 18:02:00,97.405,97.445,97.4,97.445,33300000.0
2008-03-26 18:03:00,97.44,97.445,97.42,97.425,45100000.0
2008-03-26 18:04:00,97.425,97.44,97.415,97.43,27200000.0
2008-03-26 18:05:00,97.43,97.44,97.41,97.425,37000000.0
2008-03-26 18:06:00,97.425,97.43,97.39,97.41,36800000.0
2008-03-26 18:07:00,97.41,97.47,97.405,97.465,34500000.0
2008-03-26 18:08:00,97.465,97.51,97.455,97.465,37500000.0
2008-03-26 18:09:00,97.465,97.465,97.415,97.44,37000000.0
2008-03-26 18:10:00,97.44,97.48,97.425,97.475,30100000.0
2008-03-26 18:11:00,97.475,97.475,97.445,97.45,23400000.0
2008-03-26 18:12:00,97.45,97.45,97.43,97.44,20000000.0
2008-03-26 18:13:00,97.44,97.44,97.405,97.42,19500000.0
2008-03-26 18:14:00,97.42,97.42,97.37,97.375,24100000.0
2008-03-26 18:15:00,97.38,97.435,97.38,97.415,25600000.0
2008-03-26 18:16:00,97.415,97.435,97.4,97.4,27500000.0
2008-03-26 18:17:00,97.4,97.415,97.39,97.4,21800000.0
2008-03-26 18:18:00,97.4,97.405,97.365,97.375,25200000.0
2008-03-26 18:19:00,97.375,97.395,97.365,97.39,20000000.0
2008-03-26 18:20:00,97.39,97.4,97.36,97.365,18400000.0
2008-03-26 18:21:00,97.365,97.38,97.34,97.355,35100000.0
2008-03-26 18:22:00,97.355,97.36,97.32,97.33,35400000.0
2008-03-26 18:23:00,97.33,97.355,97.315,97.32,31800000.0
2008-03-26 18:24:00,97.325,97.355,97.3,97.305,28900000.0
2008-03-26 18:25:00,97.295,97.31,97.28,97.295,22400000.0
2008-03-26 18:26:00,97.29,97.375,97.27,97.37,34700000.0
2008-03-26 18:27:00,97.37,97.39,97.335,97.37,52600000.0
2008-03-26 18:28:00,97.37,97.42,97.365,97.42,55800000.0
2008-03-26 18:29:00,97.42,97.435,97.39,97.405,51400000.0
2008-03-26 18:30:00,97.405,97.45,97.385,97.445,42200000.0
2008-03-26 18:31:00,97.445,97.495,97.425,97.475,29200000.0
2008-03-26 18:32:00,97.475,97.505,97.475,97.505,29100000.0
2008-03-26 18:33:00,97.505,97.51,97.49,97.495,15200000.0
2008-03-26 18:34:00,97.495,97.51,97.49,97.51,23000000.0
2008-03-26 18:35:00,97.51,97.535,97.51,97.53,21200000.0
2008-03-26 18:36:00,97.53,97.54,97.515,97.52,24400000.0
2008-03-26 18:37:00,97.52,97.53,97.485,97.485,18800000.0
2008-03-26 18:38:00,97.485,97.495,97.405,97.405,19000000.0
2008-03-26 18:39:00,97.405,97.41,97.395,97.405,15800000.0
2008-03-26 18:40:00,97.4,97.415,97.4,97.405,11600000.0
2008-03-26 18:41:00,97.405,97.415,97.375,97.4,14400000.0
2008-03-26 18:42:00,97.4,97.45,97.4,97.435,19400000.0
2008-03-26 18:43:00,97.435,97.46,97.42,97.43,32300000.0
2008-03-26 18:44:00,97.43,97.43,97.38,97.42,23700000.0
2008-03-26 18:45:00,97.42,97.42,97.36,97.365,44300000.0
2008-03-26 18:46:00,97.365,97.44,97.365,97.41,27200000.0
2008-03-26 18:47:00,97.41,97.41,97.37,97.37,27500000.0
2008-03-26 18:48:00,97.37,97.405,97.365,97.39,26600000.0
2008-03-26 18:49:00,97.39,97.44,97.39,97.42,33300000.0
2008-03-26 18:50:00,97.42,97.42,97.385,97.39,21800000.0
2008-03-26 18:51:00,97.395,97.425,97.395,97.415,19100000.0
2008-03-26 18:52:00,97.415,97.425,97.395,97.395,26400000.0
2008-03-26 18:53:00,97.4,97.4,97.355,97.355,20200000.0
2008-03-26 18:54:00,97.36,97.36,97.31,97.355,42100000.0
2008-03-26 18:55:00,97.355,97.355,97.295,97.305,37500000.0
2008-03-26 18:56:00,97.305,97.335,97.3,97.33,21000000.0
2008-03-26 18:57:00,97.33,97.37,97.325,97.34,18600000.0
2008-03-26 18:58:00,97.375,97.38,97.36,97.36,6600000.0
2008-03-26 18:59:00,97.36,97.36,97.29,97.345,23900000.0
2008-03-26 19:00:00,97.35,97.35,97.295,97.34,48400000.0
2008-03-26 19:01:00,97.34,97.34,97.285,97.295,37700000.0
2008-03-26 19:02:00,97.285,97.31,97.285,97.31,19000000.0
2008-03-26 19:03:00,97.315,97.365,97.295,97.335,35500000.0
2008-03-26 19:04:00,97.34,97.34,97.3,97.335,22600000.0
2008-03-26 19:05:00,97.335,97.38,97.335,97.37,27500000.0
2008-03-26 19:06:00,97.37,97.375,97.275,97.29,25300000.0
2008-03-26 19:07:00,97.29,97.33,97.27,97.33,104800000.0
2008-03-26 19:08:00,97.33,97.35,97.325,97.35,17200000.0
2008-03-26 19:09:00,97.355,97.37,97.35,97.37,21900000.0
2008-03-26 19:10:00,97.37,97.395,97.36,97.37,20700000.0
2008-03-26 19:11:00,97.37,97.4,97.37,97.39,24000000.0
2008-03-26 19:12:00,97.395,97.44,97.375,97.43,22000000.0
2008-03-26 19:13:00,97.43,97.485,97.43,97.475,15800000.0
2008-03-26 19:14:00,97.475,97.535,97.475,97.53,18800000.0
2008-03-26 19:15:00,97.53,97.545,97.51,97.54,18800000.0
2008-03-26 19:16:00,97.54,97.54,97.495,97.5,21700000.0
2008-03-26 19:17:00,97.5,97.505,97.47,97.475,18000000.0
2008-03-26 19:18:00,97.475,97.515,97.475,97.495,19900000.0
2008-03-26 19:19:00,97.495,97.545,97.495,97.535,19000000.0
2008-03-26 19:20:00,97.535,97.575,97.535,97.55,25800000.0
2008-03-26 19:21:00,97.55,97.56,97.525,97.525,20800000.0
2008-03-26 19:22:00,97.52,97.525,97.51,97.515,12900000.0
2008-03-26 19:23:00,97.515,97.53,97.5,97.525,20400000.0
2008-03-26 19:24:00,97.525,97.535,97.515,97.525,20000000.0
2008-03-26 19:25:00,97.525,97.585,97.52,97.58,22000000.0
2008-03-26 19:26:00,97.585,97.66,97.57,97.625,33600000.0
2008-03-26 19:27:00,97.625,97.64,97.615,97.625,21000000.0
2008-03-26 19:28:00,97.625,97.64,97.625,97.635,13000000.0
2008-03-26 19:29:00,97.635,97.64,97.61,97.62,22600000.0
2008-03-26 19:30:00,97.62,97.67,97.615,97.65,30600000.0
2008-03-26 19:31:00,97.65,97.67,97.6,97.615,32800000.0
2008-03-26 19:32:00,97.615,97.66,97.58,97.58,21000000.0
2008-03-26 19:33:00,97.58,97.58,97.54,97.555,29100000.0
2008-03-26 19:34:00,97.55,97.555,97.5,97.545,52100000.0
2008-03-26 19:35:00,97.545,97.575,97.51,97.55,23200000.0
2008-03-26 19:36:00,97.545,97.55,97.485,97.495,24600000.0
2008-03-26 19:37:00,97.5,97.5,97.465,97.49,22500000.0
2008-03-26 19:38:00,97.49,97.515,97.485,97.51,20400000.0
2008-03-26 19:39:00,97.51,97.54,97.49,97.535,24000000.0
2008-03-26 19:40:00,97.54,97.555,97.525,97.555,23000000.0
2008-03-26 19:41:00,97.555,97.565,97.505,97.51,31300000.0
2008-03-26 19:42:00,97.51,97.52,97.49,97.51,17700000.0
2008-03-26 19:43:00,97.5,97.5,97.45,97.455,25200000.0
2008-03-26 19:44:00,97.455,97.47,97.44,97.465,22600000.0
2008-03-26 19:45:00,97.465,97.47,97.45,97.46,16600000.0
2008-03-26 19:46:00,97.46,97.495,97.44,97.49,26700000.0
2008-03-26 19:47:00,97.48,97.52,97.48,97.49,26300000.0
2008-03-26 19:48:00,97.49,97.56,97.49,97.545,21200000.0
2008-03-26 19:49:00,97.545,97.605,97.52,97.525,36700000.0
2008-03-26 19:50:00,97.525,97.525,97.495,97.495,19600000.0
2008-03-26 19:51:00,97.495,97.545,97.495,97.54,24300000.0
2008-03-26 19:52:00,97.54,97.555,97.52,97.52,45800000.0
2008-03-26 19:53:00,97.52,97.525,97.46,97.46,20600000.0
2008-03-26 19:54:00,97.46,97.465,97.395,97.45,22600000.0
2008-03-26 19:55:00,97.445,97.445,97.38,97.39,19800000.0
2008-03-26 19:56:00,97.395,97.4,97.37,97.38,18500000.0
2008-03-26 19:57:00,97.38,97.39,97.365,97.38,18600000.0
2008-03-26 19:58:00,97.385,97.39,97.36,97.365,18600000.0
2008-03-26 19:59:00,97.365,97.44,97.36,97.425,22400000.0
2008-03-26 20:00:00,97.43,97.445,97.39,97.39,23800000.0
2008-03-26 20:01:00,97.39,97.44,97.385,97.425,21300000.0
2008-03-26 20:02:00,97.425,97.425,97.32,97.325,23700000.0
2008-03-26 20:03:00,97.32,97.325,97.255,97.295,98800000.0
2008-03-26 20:04:00,97.295,97.32,97.275,97.315,15800000.0
2008-03-26 20:05:00,97.315,97.35,97.3,97.3,17600000.0
2008-03-26 20:06:00,97.3,97.365,97.3,97.35,22200000.0
2008-03-26 20:07:00,97.35,97.355,97.275,97.275,15800000.0
2008-03-26 20:08:00,97.28,97.285,97.24,97.26,20400000.0
2008-03-26 20:09:00,97.26,97.285,97.26,97.28,15800000.0
2008-03-26 20:10:00,97.28,97.3,97.255,97.295,21800000.0
2008-03-26 20:11:00,97.295,97.3,97.285,97.295,11800000.0
2008-03-26 20:12:00,97.3,97.31,97.3,97.305,7800000.0
2008-03-26 20:13:00,97.305,97.365,97.305,97.36,18000000.0
2008-03-26 20:14:00,97.365,97.4,97.355,97.38,24600000.0
2008-03-26 20:15:00,97.38,97.445,97.38,97.43,26800000.0
2008-03-26 20:16:00,97.44,97.455,97.425,97.455,24400000.0
2008-03-26 20:17:00,97.45,97.505,97.445,97.49,32400000.0
2008-03-26 20:18:00,97.49,97.54,97.49,97.52,29400000.0
2008-03-26 20:19:00,97.525,97.57,97.525,97.56,27100000.0
2008-03-26 20:20:00,97.565,97.575,97.54,97.555,21700000.0
2008-03-26 20:21:00,97.56,97.57,97.55,97.56,19300000.0
2008-03-26 20:22:00,97.56,97.565,97.51,97.53,28700000.0
2008-03-26 20:23:00,97.53,97.555,97.505,97.555,27200000.0
2008-03-26 20:24:00,97.555,97.555,97.515,97.515,22600000.0
2008-03-26 20:25:00,97.51,97.545,97.505,97.545,17600000.0
2008-03-26 20:26:00,97.545,97.555,97.52,97.555,22500000.0
2008-03-26 20:27:00,97.555,97.565,97.545,97.545,12300000.0
2008-03-26 20:28:00,97.545,97.55,97.52,97.535,13400000.0
2008-03-26 20:29:00,97.535,97.535,97.445,97.45,20700000.0
2008-03-26 20:30:00,97.45,97.455,97.425,97.425,14000000.0
2008-03-26 20:31:00,97.425,97.425,97.38,97.405,30500000.0
2008-03-26 20:32:00,97.41,97.455,97.41,97.45,23800000.0
2008-03-26 20:33:00,97.455,97.46,97.435,97.455,18900000.0
2008-03-26 20:34:00,97.455,97.475,97.45,97.455,12200000.0
2008-03-26 20:35:00,97.455,97.475,97.435,97.47,17900000.0
2008-03-26 20:36:00,97.47,97.475,97.45,97.45,17200000.0
2008-03-26 20:37:00,97.45,97.465,97.44,97.44,14000000.0
2008-03-26 20:38:00,97.44,97.475,97.44,97.455,16600000.0
2008-03-26 20:39:00,97.455,97.47,97.45,97.45,10500000.0
2008-03-26 20:40:00,97.45,97.465,97.445,97.46,8200000.0
2008-03-26 20:41:00,97.46,97.5,97.455,97.495,14400000.0
2008-03-26 20:42:00,97.495,97.5,97.47,97.485,13800000.0
2008-03-26 20:43:00,97.485,97.515,97.475,97.505,16300000.0
2008-03-26 20:44:00,97.505,97.515,97.46,97.46,19900000.0
2008-03-26 20:45:00,97.46,97.49,97.46,97.485,10200000.0
2008-03-26 20:46:00,97.485,97.485,97.46,97.46,12700000.0
2008-03-26 20:47:00,97.46,97.47,97.45,97.45,10600000.0
2008-03-26 20:48:00,97.455,97.465,97.42,97.43,15400000.0
2008-03-26 20:49:00,97.425,97.435,97.395,97.4,10800000.0
2008-03-26 20:50:00,97.4,97.45,97.385,97.405,26600000.0
2008-03-26 20:51:00,97.395,97.405,97.34,97.34,27400000.0
2008-03-26 20:52:00,97.34,97.355,97.33,97.335,20100000.0
2008-03-26 20:53:00,97.335,97.385,97.335,97.38,15800000.0
2008-03-26 20:54:00,97.38,97.415,97.35,97.35,21200000.0
2008-03-26 20:55:00,97.365,97.38,97.345,97.38,22600000.0
2008-03-26 20:56:00,97.38,97.39,97.36,97.385,17800000.0
2008-03-26 20:57:00,97.385,97.395,97.375,97.39,11600000.0
2008-03-26 20:58:00,97.39,97.415,97.385,97.41,12000000.0
2008-03-26 20:59:00,97.41,97.585,97.41,97.575,29000000.0
2008-03-26 21:00:00,97.58,97.695,97.58,97.69,35200000.0
2008-03-26 21:01:00,97.695,97.725,97.645,97.645,27400000.0
2008-03-26 21:02:00,97.645,97.685,97.635,97.685,30600000.0
2008-03-26 21:03:00,97.685,97.71,97.645,97.685,30000000.0
2008-03-26 21:04:00,97.69,97.69,97.63,97.63,29600000.0
2008-03-26 21:05:00,97.63,97.655,97.58,97.58,27200000.0
2008-03-26 21:06:00,97.58,97.6,97.52,97.53,25400000.0
2008-03-26 21:07:00,97.53,97.55,97.525,97.535,15600000.0
2008-03-26 21:08:00,97.525,97.54,97.495,97.5,19800000.0
2008-03-26 21:09:00,97.5,97.58,97.5,97.565,27100000.0
2008-03-26 21:10:00,97.56,97.56,97.525,97.545,19500000.0
2008-03-26 21:11:00,97.545,97.545,97.495,97.495,25600000.0
2008-03-26 21:12:00,97.49,97.49,97.42,97.42,22200000.0
2008-03-26 21:13:00,97.42,97.425,97.39,97.425,21200000.0
2008-03-26 21:14:00,97.425,97.45,97.42,97.43,18600000.0
2008-03-26 21:15:00,97.43,97.485,97.42,97.47,18000000.0
2008-03-26 21:16:00,97.47,97.5,97.46,97.465,10800000.0
2008-03-26 21:17:00,97.46,97.465,97.41,97.43,17100000.0
2008-03-26 21:18:00,97.43,97.44,97.415,97.435,18700000.0
2008-03-26 21:19:00,97.435,97.44,97.415,97.435,19600000.0
2008-03-26 21:20:00,97.435,97.47,97.435,97.445,15400000.0
2008-03-26 21:21:00,97.445,97.455,97.43,97.445,24000000.0
2008-03-26 21:22:00,97.445,97.445,97.4,97.42,17600000.0
2008-03-26 21:23:00,97.42,97.45,97.42,97.43,19600000.0
2008-03-26 21:24:00,97.43,97.435,97.41,97.425,22200000.0
2008-03-26 21:25:00,97.425,97.43,97.4,97.415,21400000.0
2008-03-26 21:26:00,97.415,97.435,97.41,97.435,11400000.0
2008-03-26 21:27:00,97.435,97.445,97.41,97.41,26800000.0
2008-03-26 21:28:00,97.41,97.435,97.41,97.435,14600000.0
2008-03-26 21:29:00,97.43,97.43,97.375,97.395,21000000.0
2008-03-26 21:30:00,97.395,97.395,97.355,97.39,22200000.0
2008-03-26 21:31:00,97.39,97.415,97.39,97.395,13000000.0
2008-03-26 21:32:00,97.395,97.395,97.375,97.38,14800000.0
2008-03-26 21:33:00,97.375,97.38,97.35,97.365,11600000.0
2008-03-26 21:34:00,97.365,97.375,97.35,97.355,10400000.0
2008-03-26 21:35:00,97.355,97.36,97.345,97.35,11600000.0
2008-03-26 21:36:00,97.35,97.355,97.325,97.335,16400000.0
2008-03-26 21:37:00,97.335,97.345,97.325,97.33,38600000.0
2008-03-26 21:38:00,97.335,97.34,97.325,97.325,28700000.0
2008-03-26 21:39:00,97.325,97.325,97.29,97.31,48500000.0
2008-03-26 21:40:00,97.305,97.355,97.3,97.355,14400000.0
2008-03-26 21:41:00,97.355,97.38,97.355,97.375,17500000.0
2008-03-26 21:42:00,97.375,97.375,97.355,97.375,18800000.0
2008-03-26 21:43:00,97.375,97.38,97.36,97.38,14200000.0
2008-03-26 21:44:00,97.385,97.42,97.37,97.415,21600000.0
2008-03-26 21:45:00,97.415,97.43,97.41,97.42,12000000.0
2008-03-26 21:46:00,97.42,97.42,97.395,97.405,13200000.0
2008-03-26 21:47:00,97.405,97.415,97.4,97.405,12200000.0
2008-03-26 21:48:00,97.405,97.415,97.4,97.4,15800000.0
2008-03-26 21:49:00,97.4,97.41,97.38,97.405,13200000.0
2008-03-26 21:50:00,97.41,97.425,97.39,97.42,15800000.0
2008-03-26 21:51:00,97.42,97.45,97.415,97.435,17000000.0
2008-03-26 21:52:00,97.43,97.445,97.405,97.41,19600000.0
2008-03-26 21:53:00,97.41,97.505,97.405,97.475,28000000.0
2008-03-26 21:54:00,97.475,97.485,97.465,97.465,14600000.0
2008-03-26 21:55:00,97.465,97.475,97.46,97.47,9400000.0
2008-03-26 21:56:00,97.47,97.49,97.47,97.48,17200000.0
2008-03-26 21:57:00,97.475,97.495,97.475,97.485,14600000.0
2008-03-26 21:58:00,97.485,97.485,97.465,97.47,11800000.0
2008-03-26 21:59:00,97.47,97.475,97.465,97.465,12000000.0
2008-03-26 22:00:00,97.47,97.48,97.47,97.48,16300000.0
2008-03-26 22:01:00,97.48,97.485,97.43,97.43,11000000.0
2008-03-26 22:02:00,97.425,97.445,97.405,97.42,22800000.0
2008-03-26 22:03:00,97.42,97.465,97.415,97.45,11600000.0
2008-03-26 22:04:00,97.45,97.45,97.41,97.41,6200000.0
2008-03-26 22:05:00,97.41,97.415,97.395,97.395,10800000.0
2008-03-26 22:06:00,97.395,97.395,97.37,97.37,8000000.0
2008-03-26 22:07:00,97.37,97.37,97.35,97.36,32600000.0
2008-03-26 22:08:00,97.36,97.375,97.36,97.36,12200000.0
2008-03-26 22:09:00,97.36,97.365,97.35,97.35,185300000.0
2008-03-26 22:10:00,97.35,97.35,97.295,97.31,40200000.0
2008-03-26 22:11:00,97.31,97.34,97.295,97.315,24600000.0
2008-03-26 22:12:00,97.315,97.33,97.255,97.275,29400000.0
2008-03-26 22:13:00,97.275,97.32,97.27,97.315,28200000.0
2008-03-26 22:14:00,97.315,97.32,97.27,97.29,19200000.0
2008-03-26 22:15:00,97.29,97.32,97.285,97.31,20000000.0
2008-03-26 22:16:00,97.31,97.31,97.285,97.3,16400000.0
2008-03-26 22:17:00,97.3,97.325,97.285,97.31,17700000.0
2008-03-26 22:18:00,97.31,97.315,97.31,97.315,6200000.0
2008-03-26 22:19:00,97.315,97.325,97.3,97.32,11800000.0
2008-03-26 22:20:00,97.32,97.33,97.315,97.33,9000000.0
2008-03-26 22:21:00,97.33,97.335,97.325,97.33,12800000.0
2008-03-26 22:22:00,97.335,97.345,97.33,97.345,8000000.0
2008-03-26 22:23:00,97.345,97.365,97.34,97.365,10000000.0
2008-03-26 22:24:00,97.36,97.365,97.325,97.34,19000000.0
2008-03-26 22:25:00,97.34,97.35,97.3,97.3,17800000.0
2008-03-26 22:26:00,97.3,97.31,97.285,97.29,17600000.0
2008-03-26 22:27:00,97.295,97.305,97.295,97.305,10200000.0
2008-03-26 22:28:00,97.31,97.315,97.24,97.24,20300000.0
2008-03-26 22:29:00,97.24,97.31,97.23,97.31,23300000.0
2008-03-26 22:30:00,97.315,97.315,97.265,97.275,14000000.0
2008-03-26 22:31:00,97.275,97.29,97.265,97.29,12800000.0
2008-03-26 22:32:00,97.29,97.29,97.245,97.29,16600000.0
2008-03-26 22:33:00,97.29,97.305,97.285,97.3,10600000.0
2008-03-26 22:34:00,97.305,97.315,97.29,97.315,10200000.0
2008-03-26 22:35:00,97.315,97.33,97.31,97.325,10000000.0
2008-03-26 22:36:00,97.325,97.36,97.325,97.335,38800000.0
2008-03-26 22:37:00,97.335,97.37,97.33,97.35,16400000.0
2008-03-26 22:38:00,97.35,97.36,97.34,97.355,10100000.0
2008-03-26 22:39:00,97.355,97.355,97.34,97.355,6000000.0
2008-03-26 22:40:00,97.355,97.38,97.355,97.37,15000000.0
2008-03-26 22:41:00,97.37,97.38,97.355,97.355,11600000.0
2008-03-26 22:42:00,97.355,97.365,97.35,97.36,13000000.0
2008-03-26 22:43:00,97.36,97.37,97.345,97.355,12200000.0
2008-03-26 22:44:00,97.355,97.365,97.355,97.365,5200000.0
2008-03-26 22:45:00,97.365,97.37,97.34,97.35,11600000.0
2008-03-26 22:46:00,97.35,97.365,97.34,97.355,13000000.0
2008-03-26 22:47:00,97.355,97.395,97.355,97.39,13600000.0
2008-03-26 22:48:00,97.39,97.475,97.375,97.475,39800000.0
2008-03-26 22:49:00,97.475,97.49,97.465,97.485,13600000.0
2008-03-26 22:50:00,97.48,97.505,97.415,97.435,75900000.0
2008-03-26 22:51:00,97.435,97.44,97.4,97.44,63200000.0
2008-03-26 22:52:00,97.44,97.48,97.44,97.48,17900000.0
2008-03-26 22:53:00,97.48,97.48,97.47,97.47,15000000.0
2008-03-26 22:54:00,97.47,97.47,97.41,97.465,32000000.0
2008-03-26 22:55:00,97.465,97.475,97.44,97.44,37400000.0
2008-03-26 22:56:00,97.44,97.44,97.39,97.39,122400000.0
2008-03-26 22:57:00,97.39,97.39,97.37,97.38,156000000.0
2008-03-26 22:58:00,97.38,97.38,97.37,97.37,62400000.0
2008-03-26 22:59:00,97.37,97.41,97.35,97.4,117600000.0
2008-03-26 23:00:00,97.4,97.42,97.4,97.4,88800000.0
2008-03-26 23:01:00,97.4,97.4,97.4,97.4,24000000.0
2008-03-26 23:02:00,97.17,97.17,97.11,97.12,96000000.0
2008-03-26 23:03:00,97.37,97.37,97.35,97.36,96000000.0
2008-03-26 23:04:00,97.36,97.36,97.29,97.3,38900000.0
2008-03-26 23:05:00,97.3,97.335,97.3,97.33,14700000.0
2008-03-26 23:06:00,97.33,97.33,97.28,97.285,11200000.0
2008-03-26 23:07:00,97.275,97.275,97.255,97.265,15200000.0
2008-03-26 23:08:00,97.265,97.265,97.245,97.26,26800000.0
2008-03-26 23:09:00,97.26,97.26,97.215,97.22,23600000.0
2008-03-26 23:10:00,97.22,97.23,97.19,97.21,27200000.0
2008-03-26 23:11:00,97.21,97.215,97.19,97.215,29800000.0
2008-03-26 23:12:00,97.215,97.215,97.2,97.2,27600000.0
2008-03-26 23:13:00,97.2,97.205,97.16,97.16,28200000.0
2008-03-26 23:14:00,97.16,97.185,97.16,97.185,19800000.0
2008-03-26 23:15:00,97.185,97.215,97.185,97.205,26000000.0
2008-03-26 23:16:00,97.205,97.215,97.185,97.2,18000000.0
2008-03-26 23:17:00,97.2,97.21,97.2,97.21,16800000.0
2008-03-26 23:18:00,97.21,97.21,97.21,97.21,12000000.0
2008-03-26 23:19:00,97.21,97.23,97.21,97.23,12800000.0
2008-03-26 23:20:00,97.23,97.27,97.23,97.26,16400000.0
2008-03-26 23:21:00,97.26,97.26,97.24,97.24,14800000.0
2008-03-26 23:22:00,97.24,97.25,97.23,97.245,15800000.0
2008-03-26 23:23:00,97.245,97.26,97.235,97.245,17200000.0
2008-03-26 23:24:00,97.245,97.27,97.215,97.22,16400000.0
2008-03-26 23:25:00,97.22,97.34,97.22,97.33,33800000.0
2008-03-26 23:26:00,97.33,97.34,97.285,97.325,14600000.0
2008-03-26 23:27:00,97.31,97.31,97.295,97.305,11200000.0
2008-03-26 23:28:00,97.305,97.325,97.305,97.325,8800000.0
2008-03-26 23:29:00,97.315,97.32,97.265,97.265,14200000.0
2008-03-26 23:30:00,97.255,97.27,97.23,97.25,12000000.0
2008-03-26 23:31:00,97.25,97.25,97.21,97.21,83400000.0
2008-03-26 23:32:00,97.21,97.23,97.21,97.23,128800000.0
2008-03-26 23:33:00,97.23,97.23,97.22,97.22,4000000.0
2008-03-26 23:34:00,97.22,97.22,97.22,97.22,6400000.0
2008-03-26 23:35:00,97.22,97.23,97.18,97.18,7200000.0
2008-03-26 23:36:00,97.18,97.18,97.18,97.18,4000000.0
2008-03-26 23:37:00,97.18,97.18,97.18,97.18,4000000.0
2008-03-26 23:38:00,97.18,97.22,97.18,97.22,4400000.0
2008-03-26 23:39:00,97.22,97.22,97.15,97.2,7100000.0
2008-03-26 23:40:00,97.2,97.2,97.19,97.19,7900000.0
2008-03-26 23:41:00,97.19,97.19,97.175,97.175,3600000.0
2008-03-26 23:42:00,97.175,97.185,97.16,97.185,4800000.0
2008-03-26 23:43:00,97.185,97.185,97.185,97.185,2600000.0
2008-03-26 23:44:00,97.185,97.185,97.185,97.185,3800000.0
2008-03-26 23:45:00,97.185,97.185,97.175,97.175,4400000.0
2008-03-26 23:46:00,97.175,97.185,97.175,97.185,3600000.0
2008-03-26 23:47:00,97.185,97.245,97.185,97.215,15600000.0
2008-03-26 23:48:00,97.215,97.225,97.21,97.21,3400000.0
2008-03-26 23:49:00,97.21,97.235,97.185,97.185,6400000.0
2008-03-26 23:50:00,97.185,97.21,97.17,97.21,15200000.0
2008-03-26 23:51:00,97.21,97.21,97.2,97.21,31900000.0
2008-03-26 23:52:00,97.21,97.22,97.2,97.21,26400000.0
2008-03-26 23:53:00,97.21,97.22,97.21,97.22,84300000.0
2008-03-26 23:54:00,97.22,97.23,97.19,97.22,312800000.0
2008-03-26 23:55:00,97.22,97.22,97.2,97.21,158100000.0
2008-03-26 23:56:00,97.21,97.22,97.19,97.2,275600000.0
2008-03-26 23:57:00,97.2,97.2,97.2,97.2,112000000.0
2008-03-26 23:58:00,97.2,97.22,97.2,97.21,360800000.0
2008-03-26 23:59:00,97.21,97.21,97.2,97.2,237600000.0
2008-03-27 00:00:00,97.2,97.21,97.2,97.21,156800000.0
2008-03-27 00:01:00,97.21,97.21,97.17,97.175,57100000.0
2008-03-27 00:02:00,97.175,97.175,97.1,97.115,76700000.0
2008-03-27 00:03:00,97.115,97.14,97.06,97.07,24100000.0
2008-03-27 00:04:00,97.07,97.08,97.02,97.03,24400000.0
2008-03-27 00:05:00,97.03,97.08,97.03,97.06,11800000.0
2008-03-27 00:06:00,97.06,97.1,97.04,97.08,23900000.0
2008-03-27 00:07:00,97.08,97.09,97.07,97.09,14000000.0
2008-03-27 00:08:00,97.09,97.09,97.03,97.03,16500000.0
2008-03-27 00:09:00,97.02,97.05,97.02,97.03,23600000.0
2008-03-27 00:10:00,97.03,97.03,97.0,97.02,139500000.0
2008-03-27 00:11:00,97.02,97.03,97.01,97.02,125800000.0
2008-03-27 00:12:00,97.02,97.03,96.95,96.95,37200000.0
2008-03-27 00:13:00,96.95,97.03,96.95,97.03,154300000.0
2008-03-27 00:14:00,97.02,97.03,97.01,97.01,194400000.0
2008-03-27 00:15:00,97.01,97.04,97.01,97.04,154600000.0
2008-03-27 00:16:00,97.04,97.05,97.03,97.04,34500000.0
2008-03-27 00:17:00,97.04,97.06,97.04,97.06,96700000.0
2008-03-27 00:18:00,97.06,97.1,97.06,97.06,11800000.0
2008-03-27 00:19:00,97.06,97.06,97.06,97.06,22000000.0
2008-03-27 00:20:00,97.06,97.08,97.05,97.06,7200000.0
2008-03-27 00:21:00,97.06,97.06,97.06,97.06,2800000.0
2008-03-27 00:22:00,97.06,97.07,97.06,97.07,63600000.0
2008-03-27 00:23:00,97.07,97.08,97.07,97.08,21300000.0
2008-03-27 00:24:00,97.08,97.08,97.065,97.07,34900000.0
2008-03-27 00:25:00,97.07,97.1,97.065,97.08,27900000.0
2008-03-27 00:26:00,97.08,97.09,97.08,97.09,4700000.0
2008-03-27 00:27:00,97.09,97.09,97.08,97.08,3000000.0
2008-03-27 00:28:00,97.08,97.11,97.08,97.11,6700000.0
2008-03-27 00:29:00,97.11,97.11,97.11,97.11,2800000.0
2008-03-27 00:30:00,97.11,97.11,97.1,97.11,5200000.0
2008-03-27 00:31:00,97.1,97.12,97.08,97.09,19200000.0
2008-03-27 00:32:00,97.09,97.12,97.05,97.08,46800000.0
2008-03-27 00:33:00,97.08,97.08,97.07,97.08,10100000.0
2008-03-27 00:34:00,97.08,97.09,97.08,97.09,10800000.0
2008-03-27 00:35:00,97.09,97.11,97.09,97.1,7400000.0
2008-03-27 00:36:00,97.1,97.11,97.1,97.11,5600000.0
2008-03-27 00:37:00,97.11,97.11,97.11,97.11,3600000.0
2008-03-27 00:38:00,97.11,97.11,97.1,97.11,6100000.0
2008-03-27 00:39:00,97.11,97.15,97.11,97.15,26800000.0
2008-03-27 00:40:00,97.15,97.15,97.15,97.15,4000000.0
2008-03-27 00:41:00,97.15,97.15,97.13,97.14,18600000.0
2008-03-27 00:42:00,97.14,97.16,97.13,97.15,9200000.0
2008-03-27 00:43:00,97.15,97.15,97.15,97.15,2600000.0
2008-03-27 00:44:00,97.15,97.15,97.14,97.14,4700000.0
2008-03-27 00:45:00,97.14,97.15,97.14,97.15,9200000.0
2008-03-27 00:46:00,97.15,97.16,97.15,97.16,7300000.0
2008-03-27 00:47:00,97.16,97.16,97.15,97.15,8700000.0
2008-03-27 00:48:00,97.15,97.2,97.15,97.17,20500000.0
2008-03-27 00:49:00,97.17,97.19,97.17,97.19,5400000.0
2008-03-27 00:50:00,97.19,97.22,97.19,97.22,5200000.0
2008-03-27 00:51:00,97.23,97.23,97.22,97.22,4200000.0
2008-03-27 00:52:00,97.22,97.24,97.22,97.24,7200000.0
2008-03-27 00:53:00,97.24,97.25,97.24,97.24,7500000.0
2008-03-27 00:54:00,97.24,97.27,97.24,97.26,84800000.0
2008-03-27 00:55:00,97.26,97.27,97.23,97.27,23500000.0
2008-03-27 00:56:00,97.27,97.27,97.24,97.26,20200000.0
2008-03-27 00:57:00,97.26,97.26,97.22,97.22,15700000.0
2008-03-27 00:58:00,97.22,97.22,97.2,97.2,17800000.0
2008-03-27 00:59:00,97.2,97.22,97.19,97.2,6000000.0
2008-03-27 01:00:00,97.2,97.21,97.2,97.21,13900000.0
2008-03-27 01:01:00,97.21,97.26,97.21,97.24,19200000.0
2008-03-27 01:02:00,97.24,97.24,97.23,97.24,4400000.0
2008-03-27 01:03:00,97.24,97.26,97.22,97.22,10200000.0
2008-03-27 01:04:00,97.22,97.24,97.22,97.24,11600000.0
2008-03-27 01:05:00,97.24,97.26,97.24,97.26,12400000.0
2008-03-27 01:06:00,97.26,97.26,97.22,97.24,17300000.0
2008-03-27 01:07:00,97.24,97.25,97.24,97.25,9000000.0
2008-03-27 01:08:00,97.25,97.25,97.25,97.25,4000000.0
2008-03-27 01:09:00,97.25,97.25,97.25,97.25,6800000.0
2008-03-27 01:10:00,97.25,97.26,97.25,97.26,4800000.0
2008-03-27 01:11:00,97.26,97.26,97.25,97.25,6400000.0
2008-03-27 01:12:00,97.25,97.26,97.25,97.26,4400000.0
2008-03-27 01:13:00,97.26,97.26,97.26,97.26,4200000.0
2008-03-27 01:14:00,97.26,97.27,97.26,97.27,47100000.0
2008-03-27 01:15:00,97.27,97.27,97.26,97.27,10500000.0
2008-03-27 01:16:00,97.27,97.27,97.26,97.26,12700000.0
2008-03-27 01:17:00,97.26,97.27,97.26,97.27,8400000.0
2008-03-27 01:18:00,97.27,97.27,97.24,97.24,35200000.0
2008-03-27 01:19:00,97.24,97.24,97.22,97.22,10200000.0
2008-03-27 01:20:00,97.22,97.22,97.2,97.2,14700000.0
2008-03-27 01:21:00,97.2,97.22,97.2,97.21,16300000.0
2008-03-27 01:22:00,97.21,97.22,97.21,97.22,5200000.0
2008-03-27 01:23:00,97.22,97.22,97.19,97.19,11100000.0
2008-03-27 01:24:00,97.19,97.19,97.15,97.15,12800000.0
2008-03-27 01:25:00,97.15,97.17,97.15,97.16,15100000.0
2008-03-27 01:26:00,97.16,97.16,97.14,97.15,28600000.0
2008-03-27 01:27:00,97.15,97.19,97.15,97.19,18300000.0
2008-03-27 01:28:00,97.19,97.19,97.16,97.18,12500000.0
2008-03-27 01:29:00,97.18,97.18,97.18,97.18,10800000.0
2008-03-27 01:30:00,97.18,97.19,97.18,97.18,29400000.0
2008-03-27 01:31:00,97.18,97.19,97.18,97.18,38700000.0
2008-03-27 01:32:00,97.18,97.2,97.18,97.2,48600000.0
2008-03-27 01:33:00,97.19,97.2,97.18,97.19,21300000.0
2008-03-27 01:34:00,97.19,97.21,97.19,97.2,19100000.0
2008-03-27 01:35:00,97.2,97.26,97.2,97.26,19400000.0
2008-03-27 01:36:00,97.26,97.27,97.26,97.27,9400000.0
2008-03-27 01:37:00,97.28,97.34,97.28,97.32,14800000.0
2008-03-27 01:38:00,97.32,97.33,97.32,97.32,13300000.0
2008-03-27 01:39:00,97.32,97.34,97.31,97.31,27300000.0
2008-03-27 01:40:00,97.31,97.31,97.3,97.3,22000000.0
2008-03-27 01:41:00,97.3,97.32,97.3,97.31,25800000.0
2008-03-27 01:42:00,97.31,97.32,97.3,97.32,68400000.0
2008-03-27 01:43:00,97.32,97.33,97.32,97.32,13800000.0
2008-03-27 01:44:00,97.32,97.38,97.32,97.37,72300000.0
2008-03-27 01:45:00,97.38,97.4,97.38,97.38,32300000.0
2008-03-27 01:46:00,97.38,97.4,97.37,97.39,22600000.0
2008-03-27 01:47:00,97.39,97.39,97.38,97.39,14000000.0
2008-03-27 01:48:00,97.39,97.4,97.38,97.39,10800000.0
2008-03-27 01:49:00,97.39,97.39,97.39,97.39,11600000.0
2008-03-27 01:50:00,97.39,97.4,97.38,97.4,11800000.0
2008-03-27 01:51:00,97.4,97.44,97.4,97.42,29900000.0
2008-03-27 01:52:00,97.42,97.43,97.4,97.42,21200000.0
2008-03-27 01:53:00,97.42,97.46,97.42,97.42,23700000.0
2008-03-27 01:54:00,97.42,97.42,97.38,97.39,28400000.0
2008-03-27 01:55:00,97.39,97.39,97.32,97.34,42800000.0
2008-03-27 01:56:00,97.34,97.38,97.3,97.3,23400000.0
2008-03-27 01:57:00,97.3,97.34,97.3,97.325,17200000.0
2008-03-27 01:58:00,97.325,97.34,97.3,97.32,18400000.0
2008-03-27 01:59:00,97.3,97.305,97.295,97.295,39900000.0
2008-03-27 02:00:00,97.295,97.34,97.295,97.31,22900000.0
2008-03-27 02:01:00,97.31,97.31,97.25,97.25,24900000.0
2008-03-27 02:02:00,97.25,97.29,97.25,97.27,22400000.0
2008-03-27 02:03:00,97.27,97.27,97.24,97.26,17700000.0
2008-03-27 02:04:00,97.26,97.27,97.25,97.26,14400000.0
2008-03-27 02:05:00,97.26,97.33,97.25,97.3,19400000.0
2008-03-27 02:06:00,97.3,97.3,97.28,97.29,16600000.0
2008-03-27 02:07:00,97.29,97.36,97.27,97.35,23000000.0
2008-03-27 02:08:00,97.35,97.37,97.35,97.36,11600000.0
2008-03-27 02:09:00,97.36,97.37,97.36,97.36,9200000.0
2008-03-27 02:10:00,97.36,97.38,97.34,97.34,24800000.0
2008-03-27 02:11:00,97.34,97.36,97.32,97.33,20800000.0
2008-03-27 02:12:00,97.33,97.39,97.33,97.36,28200000.0
2008-03-27 02:13:00,97.36,97.37,97.34,97.37,29000000.0
2008-03-27 02:14:00,97.37,97.37,97.33,97.35,9800000.0
2008-03-27 02:15:00,97.35,97.41,97.34,97.36,22100000.0
2008-03-27 02:16:00,97.36,97.36,97.3,97.32,18100000.0
2008-03-27 02:17:00,97.32,97.32,97.28,97.3,24000000.0
2008-03-27 02:18:00,97.3,97.34,97.26,97.26,27200000.0
2008-03-27 02:19:00,97.26,97.36,97.25,97.25,67100000.0
2008-03-27 02:20:00,97.25,97.26,97.235,97.26,22800000.0
2008-03-27 02:21:00,97.26,97.29,97.26,97.28,9800000.0
2008-03-27 02:22:00,97.28,97.29,97.28,97.29,12800000.0
2008-03-27 02:23:00,97.29,97.3,97.28,97.29,13000000.0
2008-03-27 02:24:00,97.29,97.31,97.29,97.31,9500000.0
2008-03-27 02:25:00,97.31,97.31,97.31,97.31,13400000.0
2008-03-27 02:26:00,97.31,97.31,97.29,97.29,11600000.0
2008-03-27 02:27:00,97.29,97.29,97.26,97.27,39300000.0
2008-03-27 02:28:00,97.25,97.26,97.24,97.26,19800000.0
2008-03-27 02:29:00,97.26,97.26,97.2,97.2,22400000.0
2008-03-27 02:30:00,97.2,97.26,97.2,97.24,29200000.0
2008-03-27 02:31:00,97.24,97.24,97.16,97.17,26400000.0
2008-03-27 02:32:00,97.17,97.2,97.17,97.2,14900000.0
2008-03-27 02:33:00,97.2,97.2,97.18,97.18,9000000.0
2008-03-27 02:34:00,97.18,97.2,97.16,97.18,30700000.0
2008-03-27 02:35:00,97.18,97.21,97.18,97.18,23700000.0
2008-03-27 02:36:00,97.18,97.19,97.145,97.145,27200000.0
2008-03-27 02:37:00,97.145,97.17,97.145,97.155,56000000.0
2008-03-27 02:38:00,97.15,97.19,97.145,97.15,54500000.0
2008-03-27 02:39:00,97.14,97.19,97.13,97.18,101400000.0
2008-03-27 02:40:00,97.18,97.22,97.18,97.22,39600000.0
2008-03-27 02:41:00,97.22,97.24,97.2,97.21,35500000.0
2008-03-27 02:42:00,97.21,97.22,97.17,97.17,32200000.0
2008-03-27 02:43:00,97.17,97.17,97.125,97.13,46200000.0
2008-03-27 02:44:00,97.13,97.19,97.13,97.14,45100000.0
2008-03-27 02:45:00,97.14,97.15,97.13,97.15,45900000.0
2008-03-27 02:46:00,97.15,97.18,97.15,97.17,31800000.0
2008-03-27 02:47:00,97.17,97.23,97.16,97.21,20300000.0
2008-03-27 02:48:00,97.21,97.21,97.18,97.18,47900000.0
2008-03-27 02:49:00,97.18,97.25,97.17,97.24,79300000.0
2008-03-27 02:50:00,97.24,97.24,97.2,97.21,33400000.0
2008-03-27 02:51:00,97.21,97.21,97.2,97.205,49100000.0
2008-03-27 02:52:00,97.2,97.2,97.17,97.18,50400000.0
2008-03-27 02:53:00,97.17,97.22,97.17,97.22,45000000.0
2008-03-27 02:54:00,97.22,97.22,97.15,97.15,40100000.0
2008-03-27 02:55:00,97.15,97.17,97.135,97.17,73700000.0
2008-03-27 02:56:00,97.17,97.17,97.12,97.14,45000000.0
2008-03-27 02:57:00,97.14,97.17,97.13,97.16,35600000.0
2008-03-27 02:58:00,97.16,97.16,97.12,97.12,29700000.0
2008-03-27 02:59:00,97.12,97.18,97.12,97.17,47700000.0
2008-03-27 03:00:00,97.17,97.21,97.115,97.115,31100000.0
2008-03-27 03:01:00,97.115,97.12,97.1,97.11,33400000.0
2008-03-27 03:02:00,97.11,97.13,97.1,97.11,46200000.0
2008-03-27 03:03:00,97.09,97.11,97.07,97.08,42000000.0
2008-03-27 03:04:00,97.08,97.08,96.98,96.995,70000000.0
2008-03-27 03:05:00,96.995,96.995,96.9,96.99,121400000.0
2008-03-27 03:06:00,96.99,97.03,96.955,97.01,39200000.0
2008-03-27 03:07:00,97.01,97.07,97.01,97.03,30700000.0
2008-03-27 03:08:00,97.03,97.05,97.03,97.03,23700000.0
2008-03-27 03:09:00,97.03,97.05,96.98,96.98,32400000.0
2008-03-27 03:10:00,96.98,96.99,96.97,96.99,93500000.0
2008-03-27 03:11:00,96.99,97.02,96.935,96.98,35400000.0
2008-03-27 03:12:00,96.98,97.07,96.98,97.07,24600000.0
2008-03-27 03:13:00,97.07,97.12,97.065,97.12,28600000.0
2008-03-27 03:14:00,97.12,97.13,97.08,97.11,87000000.0
2008-03-27 03:15:00,97.11,97.16,97.11,97.16,26400000.0
2008-03-27 03:16:00,97.16,97.18,97.14,97.15,24200000.0
2008-03-27 03:17:00,97.15,97.15,97.12,97.15,21200000.0
2008-03-27 03:18:00,97.15,97.15,97.105,97.15,43300000.0
2008-03-27 03:19:00,97.15,97.18,97.15,97.16,17500000.0
2008-03-27 03:20:00,97.16,97.18,97.15,97.15,25700000.0
2008-03-27 03:21:00,97.15,97.15,97.09,97.09,24300000.0
2008-03-27 03:22:00,97.09,97.11,97.05,97.06,16500000.0
2008-03-27 03:23:00,97.06,97.13,97.05,97.13,21600000.0
2008-03-27 03:24:00,97.13,97.14,97.09,97.11,15000000.0
2008-03-27 03:25:00,97.11,97.14,97.11,97.12,20600000.0
2008-03-27 03:26:00,97.12,97.13,97.12,97.13,9000000.0
2008-03-27 03:27:00,97.14,97.16,97.13,97.16,15200000.0
2008-03-27 03:28:00,97.16,97.18,97.15,97.17,34000000.0
2008-03-27 03:29:00,97.17,97.18,97.14,97.14,15800000.0
2008-03-27 03:30:00,97.14,97.14,97.1,97.125,26900000.0
2008-03-27 03:31:00,97.125,97.18,97.12,97.18,48800000.0
2008-03-27 03:32:00,97.18,97.185,97.13,97.13,36900000.0
2008-03-27 03:33:00,97.13,97.16,97.095,97.13,51500000.0
2008-03-27 03:34:00,97.13,97.15,97.13,97.13,11200000.0
2008-03-27 03:35:00,97.13,97.23,97.13,97.21,14600000.0
2008-03-27 03:36:00,97.21,97.24,97.19,97.22,37000000.0
2008-03-27 03:37:00,97.22,97.23,97.2,97.22,28900000.0
2008-03-27 03:38:00,97.22,97.22,97.15,97.16,49000000.0
2008-03-27 03:39:00,97.16,97.16,97.14,97.16,18700000.0
2008-03-27 03:40:00,97.16,97.25,97.16,97.21,33400000.0
2008-03-27 03:41:00,97.21,97.215,97.15,97.19,41000000.0
2008-03-27 03:42:00,97.18,97.19,97.15,97.15,23700000.0
2008-03-27 03:43:00,97.15,97.155,97.1,97.11,24400000.0
2008-03-27 03:44:00,97.11,97.13,97.11,97.12,13800000.0
2008-03-27 03:45:00,97.12,97.15,97.1,97.14,25100000.0
2008-03-27 03:46:00,97.14,97.14,97.07,97.08,26800000.0
2008-03-27 03:47:00,97.08,97.1,97.07,97.07,13500000.0
2008-03-27 03:48:00,97.07,97.07,97.01,97.01,29200000.0
2008-03-27 03:49:00,97.01,97.09,97.0,97.08,29800000.0
2008-03-27 03:50:00,97.08,97.09,97.07,97.09,18400000.0
2008-03-27 03:51:00,97.09,97.12,97.09,97.12,16700000.0
2008-03-27 03:52:00,97.12,97.12,97.1,97.12,25800000.0
2008-03-27 03:53:00,97.12,97.12,97.06,97.06,22600000.0
2008-03-27 03:54:00,97.06,97.1,97.05,97.09,17900000.0
2008-03-27 03:55:00,97.09,97.09,97.06,97.07,11200000.0
2008-03-27 03:56:00,97.07,97.1,97.07,97.08,17800000.0
2008-03-27 03:57:00,97.08,97.13,97.08,97.12,24000000.0
2008-03-27 03:58:00,97.12,97.12,97.08,97.1,25900000.0
2008-03-27 03:59:00,97.1,97.13,97.08,97.13,24700000.0
2008-03-27 04:00:00,97.13,97.14,97.11,97.11,14400000.0
2008-03-27 04:01:00,97.11,97.15,97.11,97.12,18800000.0
2008-03-27 04:02:00,97.12,97.14,97.11,97.11,24500000.0
2008-03-27 04:03:00,97.11,97.13,97.11,97.12,23900000.0
2008-03-27 04:04:00,97.12,97.13,97.1,97.1,23500000.0
2008-03-27 04:05:00,97.1,97.12,97.1,97.12,18600000.0
2008-03-27 04:06:00,97.12,97.14,97.11,97.11,21400000.0
2008-03-27 04:07:00,97.11,97.15,97.11,97.14,15600000.0
2008-03-27 04:08:00,97.14,97.14,97.115,97.13,38800000.0
2008-03-27 04:09:00,97.13,97.13,97.13,97.13,6200000.0
2008-03-27 04:10:00,97.13,97.14,97.13,97.14,9800000.0
2008-03-27 04:11:00,97.14,97.15,97.14,97.15,12000000.0
2008-03-27 04:12:00,97.15,97.15,97.105,97.15,65300000.0
2008-03-27 04:13:00,97.15,97.15,97.15,97.15,9400000.0
2008-03-27 04:14:00,97.15,97.15,97.115,97.13,48400000.0
2008-03-27 04:15:00,97.13,97.17,97.13,97.16,36300000.0
2008-03-27 04:16:00,97.16,97.17,97.14,97.15,24900000.0
2008-03-27 04:17:00,97.15,97.15,97.12,97.13,42900000.0
2008-03-27 04:18:00,97.13,97.14,97.12,97.14,53100000.0
2008-03-27 04:19:00,97.14,97.14,97.14,97.14,4800000.0
2008-03-27 04:20:00,97.14,97.14,97.13,97.14,10200000.0
2008-03-27 04:21:00,97.14,97.14,97.14,97.14,6000000.0
2008-03-27 04:22:00,97.14,97.14,97.13,97.13,6400000.0
2008-03-27 04:23:00,97.13,97.13,97.13,97.13,4400000.0
2008-03-27 04:24:00,97.13,97.14,97.11,97.11,10500000.0
2008-03-27 04:25:00,97.11,97.11,97.07,97.11,38200000.0
2008-03-27 04:26:00,97.11,97.13,97.09,97.12,14400000.0
2008-03-27 04:27:00,97.12,97.13,97.1,97.12,13600000.0
2008-03-27 04:28:00,97.12,97.12,97.08,97.09,11600000.0
2008-03-27 04:29:00,97.09,97.09,97.07,97.08,11600000.0
2008-03-27 04:30:00,97.08,97.09,97.05,97.08,28400000.0
2008-03-27 04:31:00,97.08,97.11,97.08,97.1,13200000.0
2008-03-27 04:32:00,97.1,97.1,97.09,97.1,11100000.0
2008-03-27 04:33:00,97.1,97.13,97.1,97.12,21400000.0
2008-03-27 04:34:00,97.12,97.2,97.11,97.2,50500000.0
2008-03-27 04:35:00,97.2,97.2,97.17,97.18,23200000.0
2008-03-27 04:36:00,97.18,97.19,97.13,97.15,28100000.0
2008-03-27 04:37:00,97.15,97.17,97.125,97.13,23700000.0
2008-03-27 04:38:00,97.13,97.15,97.13,97.15,9600000.0
2008-03-27 04:39:00,97.15,97.17,97.15,97.17,9600000.0
2008-03-27 04:40:00,97.17,97.17,97.16,97.16,5800000.0
2008-03-27 04:41:00,97.16,97.19,97.14,97.15,19600000.0
2008-03-27 04:42:00,97.15,97.15,97.09,97.1,26100000.0
2008-03-27 04:43:00,97.1,97.1,97.06,97.07,20000000.0
2008-03-27 04:44:00,97.07,97.09,97.06,97.07,22900000.0
2008-03-27 04:45:00,97.07,97.07,97.05,97.06,35200000.0
2008-03-27 04:46:00,97.06,97.07,97.06,97.07,17400000.0
2008-03-27 04:47:00,97.07,97.08,97.05,97.06,19200000.0
2008-03-27 04:48:00,97.06,97.06,97.06,97.06,12600000.0
2008-03-27 04:49:00,97.06,97.1,97.05,97.09,40500000.0
2008-03-27 04:50:00,97.095,97.12,97.08,97.11,25100000.0
2008-03-27 04:51:00,97.11,97.11,97.055,97.08,37800000.0
2008-03-27 04:52:00,97.08,97.08,97.07,97.08,13900000.0
2008-03-27 04:53:00,97.08,97.08,97.08,97.08,16900000.0
2008-03-27 04:54:00,97.08,97.09,97.08,97.09,22200000.0
2008-03-27 04:55:00,97.09,97.11,97.09,97.09,12500000.0
2008-03-27 04:56:00,97.09,97.09,97.075,97.085,35500000.0
2008-03-27 04:57:00,97.085,97.09,97.08,97.09,16900000.0
2008-03-27 04:58:00,97.09,97.09,97.075,97.08,26600000.0
2008-03-27 04:59:00,97.08,97.08,97.06,97.07,24600000.0
2008-03-27 05:00:00,97.07,97.09,97.07,97.09,24300000.0
2008-03-27 05:01:00,97.09,97.09,97.07,97.09,10300000.0
2008-03-27 05:02:00,97.09,97.12,97.09,97.11,20100000.0
2008-03-27 05:03:00,97.11,97.125,97.11,97.12,8400000.0
2008-03-27 05:04:00,97.12,97.13,97.1,97.13,27900000.0
2008-03-27 05:05:00,97.13,97.14,97.11,97.14,31500000.0
2008-03-27 05:06:00,97.14,97.14,97.07,97.075,22900000.0
2008-03-27 05:07:00,97.08,97.08,97.075,97.075,3800000.0
2008-03-27 05:08:00,97.075,97.08,97.06,97.07,16800000.0
2008-03-27 05:09:00,97.07,97.09,97.055,97.09,10400000.0
2008-03-27 05:10:00,97.09,97.09,97.065,97.07,13400000.0
2008-03-27 05:11:00,97.07,97.07,97.07,97.07,9000000.0
2008-03-27 05:12:00,97.07,97.075,97.02,97.045,55700000.0
2008-03-27 05:13:00,97.045,97.05,97.035,97.04,21000000.0
2008-03-27 05:14:00,97.04,97.08,97.04,97.08,19400000.0
2008-03-27 05:15:00,97.08,97.09,97.07,97.08,13000000.0
2008-03-27 05:16:00,97.08,97.115,97.075,97.075,98500000.0
2008-03-27 05:17:00,97.075,97.08,97.07,97.075,34100000.0
2008-03-27 05:18:00,97.075,97.085,97.075,97.08,20000000.0
2008-03-27 05:19:00,97.08,97.085,97.08,97.08,13200000.0
2008-03-27 05:20:00,97.08,97.085,97.055,97.055,22000000.0
2008-03-27 05:21:00,97.055,97.055,97.04,97.045,28700000.0
2008-03-27 05:22:00,97.045,97.045,97.015,97.015,18700000.0
2008-03-27 05:23:00,97.015,97.035,96.98,97.035,50100000.0
2008-03-27 05:24:00,97.035,97.035,97.015,97.025,24700000.0
2008-03-27 05:25:00,97.025,97.06,97.025,97.06,21900000.0
2008-03-27 05:26:00,97.06,97.06,97.06,97.06,4000000.0
2008-03-27 05:27:00,97.06,97.06,97.06,97.06,6600000.0
2008-03-27 05:28:00,97.06,97.07,97.05,97.07,11400000.0
2008-03-27 05:29:00,97.07,97.07,97.06,97.06,5400000.0
2008-03-27 05:30:00,97.06,97.07,97.06,97.07,5100000.0
2008-03-27 05:31:00,97.07,97.08,97.06,97.06,9600000.0
2008-03-27 05:32:00,97.06,97.06,97.06,97.06,9000000.0
2008-03-27 05:33:00,97.06,97.08,97.06,97.08,9600000.0
2008-03-27 05:34:00,97.08,97.11,97.08,97.11,9600000.0
2008-03-27 05:35:00,97.11,97.11,97.11,97.11,4600000.0
2008-03-27 05:36:00,97.11,97.13,97.11,97.13,11500000.0
2008-03-27 05:37:00,97.13,97.13,97.115,97.12,10900000.0
2008-03-27 05:38:00,97.12,97.13,97.11,97.12,11000000.0
2008-03-27 05:39:00,97.12,97.12,97.1,97.1,8400000.0
2008-03-27 05:40:00,97.1,97.1,97.09,97.1,9000000.0
2008-03-27 05:41:00,97.1,97.1,97.1,97.1,6200000.0
2008-03-27 05:42:00,97.1,97.1,97.1,97.1,3200000.0
2008-03-27 05:43:00,97.1,97.1,97.1,97.1,3800000.0
2008-03-27 05:44:00,97.1,97.11,97.1,97.11,5200000.0
2008-03-27 05:45:00,97.11,97.16,97.11,97.16,13800000.0
2008-03-27 05:46:00,97.16,97.16,97.16,97.16,8200000.0
2008-03-27 05:47:00,97.16,97.18,97.16,97.18,9300000.0
2008-03-27 05:48:00,97.18,97.2,97.16,97.16,19200000.0
2008-03-27 05:49:00,97.16,97.17,97.14,97.14,15300000.0
2008-03-27 05:50:00,97.14,97.14,97.13,97.13,11600000.0
2008-03-27 05:51:00,97.13,97.13,97.13,97.13,5800000.0
2008-03-27 05:52:00,97.13,97.13,97.13,97.13,11400000.0
2008-03-27 05:53:00,97.13,97.17,97.13,97.17,24100000.0
2008-03-27 05:54:00,97.17,97.18,97.14,97.16,22400000.0
2008-03-27 05:55:00,97.16,97.17,97.15,97.16,26700000.0
2008-03-27 05:56:00,97.16,97.16,97.14,97.14,6800000.0
2008-03-27 05:57:00,97.14,97.14,97.11,97.12,11000000.0
2008-03-27 05:58:00,97.12,97.12,97.1,97.11,13200000.0
2008-03-27 05:59:00,97.11,97.18,97.11,97.17,36700000.0
2008-03-27 06:00:00,97.17,97.17,97.12,97.12,61500000.0
2008-03-27 06:01:00,97.12,97.14,97.12,97.12,21300000.0
2008-03-27 06:02:00,97.12,97.12,97.11,97.12,12400000.0
2008-03-27 06:03:00,97.12,97.13,97.12,97.13,5400000.0
2008-03-27 06:04:00,97.13,97.16,97.13,97.15,9400000.0
2008-03-27 06:05:00,97.15,97.15,97.14,97.14,12200000.0
2008-03-27 06:06:00,97.14,97.17,97.13,97.13,16500000.0
2008-03-27 06:07:00,97.13,97.17,97.13,97.17,12800000.0
2008-03-27 06:08:00,97.17,97.19,97.16,97.18,17400000.0
2008-03-27 06:09:00,97.18,97.2,97.18,97.19,17600000.0
2008-03-27 06:10:00,97.19,97.2,97.16,97.18,16200000.0
2008-03-27 06:11:00,97.18,97.2,97.17,97.18,17600000.0
2008-03-27 06:12:00,97.18,97.22,97.18,97.21,37100000.0
2008-03-27 06:13:00,97.21,97.23,97.2,97.23,37000000.0
2008-03-27 06:14:00,97.23,97.23,97.21,97.21,21600000.0
2008-03-27 06:15:00,97.21,97.22,97.21,97.21,20900000.0
2008-03-27 06:16:00,97.21,97.22,97.2,97.2,18600000.0
2008-03-27 06:17:00,97.2,97.2,97.16,97.17,17000000.0
2008-03-27 06:18:00,97.17,97.18,97.17,97.18,9800000.0
2008-03-27 06:19:00,97.18,97.21,97.18,97.21,11200000.0
2008-03-27 06:20:00,97.21,97.21,97.2,97.21,9600000.0
2008-03-27 06:21:00,97.21,97.23,97.21,97.23,8800000.0
2008-03-27 06:22:00,97.23,97.23,97.23,97.23,12000000.0
2008-03-27 06:23:00,97.23,97.24,97.23,97.24,23200000.0
2008-03-27 06:24:00,97.24,97.245,97.2,97.22,16200000.0
2008-03-27 06:25:00,97.22,97.22,97.22,97.22,8400000.0
2008-03-27 06:26:00,97.22,97.24,97.22,97.24,13200000.0
2008-03-27 06:27:00,97.24,97.25,97.24,97.25,6000000.0
2008-03-27 06:28:00,97.25,97.26,97.25,97.25,10200000.0
2008-03-27 06:29:00,97.25,97.27,97.24,97.265,30100000.0
2008-03-27 06:30:00,97.26,97.26,97.25,97.26,6400000.0
2008-03-27 06:31:00,97.26,97.27,97.26,97.27,16600000.0
2008-03-27 06:32:00,97.27,97.27,97.24,97.24,9600000.0
2008-03-27 06:33:00,97.24,97.24,97.19,97.2,14800000.0
2008-03-27 06:34:00,97.2,97.23,97.2,97.23,25900000.0
2008-03-27 06:35:00,97.23,97.27,97.23,97.26,11200000.0
2008-03-27 06:36:00,97.26,97.27,97.25,97.25,12700000.0
2008-03-27 06:37:00,97.25,97.26,97.25,97.26,15300000.0
2008-03-27 06:38:00,97.26,97.27,97.26,97.27,6400000.0
2008-03-27 06:39:00,97.27,97.31,97.27,97.31,13600000.0
2008-03-27 06:40:00,97.31,97.31,97.27,97.27,23000000.0
2008-03-27 06:41:00,97.27,97.28,97.26,97.26,21400000.0
2008-03-27 06:42:00,97.26,97.3,97.21,97.21,42500000.0
2008-03-27 06:43:00,97.21,97.265,97.205,97.26,69500000.0
2008-03-27 06:44:00,97.26,97.26,97.225,97.24,32800000.0
2008-03-27 06:45:00,97.24,97.26,97.21,97.26,65300000.0
2008-03-27 06:46:00,97.26,97.285,97.26,97.285,35000000.0
2008-03-27 06:47:00,97.285,97.3,97.27,97.3,29800000.0
2008-03-27 06:48:00,97.3,97.31,97.28,97.29,31900000.0
2008-03-27 06:49:00,97.29,97.29,97.29,97.29,5800000.0
2008-03-27 06:50:00,97.3,97.3,97.29,97.29,15000000.0
2008-03-27 06:51:00,97.29,97.29,97.28,97.29,36900000.0
2008-03-27 06:52:00,97.29,97.29,97.25,97.25,19800000.0
2008-03-27 06:53:00,97.25,97.28,97.25,97.27,14200000.0
2008-03-27 06:54:00,97.27,97.27,97.25,97.26,20000000.0
2008-03-27 06:55:00,97.26,97.26,97.24,97.26,14500000.0
2008-03-27 06:56:00,97.26,97.27,97.25,97.26,10800000.0
2008-03-27 06:57:00,97.26,97.26,97.25,97.26,12000000.0
2008-03-27 06:58:00,97.26,97.26,97.23,97.255,42700000.0
2008-03-27 06:59:00,97.255,97.26,97.25,97.25,15900000.0
2008-03-27 07:00:00,97.25,97.26,97.25,97.25,8400000.0
2008-03-27 07:01:00,97.25,97.27,97.24,97.24,31500000.0
2008-03-27 07:02:00,97.24,97.24,97.22,97.22,13400000.0
2008-03-27 07:03:00,97.22,97.24,97.22,97.24,18200000.0
2008-03-27 07:04:00,97.24,97.26,97.24,97.24,14900000.0
2008-03-27 07:05:00,97.24,97.25,97.22,97.24,17800000.0
2008-03-27 07:06:00,97.24,97.24,97.23,97.23,16200000.0
2008-03-27 07:07:00,97.23,97.24,97.21,97.23,23200000.0
2008-03-27 07:08:00,97.23,97.24,97.22,97.23,21400000.0
2008-03-27 07:09:00,97.23,97.24,97.23,97.24,12000000.0
2008-03-27 07:10:00,97.24,97.25,97.24,97.24,12600000.0
2008-03-27 07:11:00,97.24,97.26,97.24,97.25,14000000.0
2008-03-27 07:12:00,97.25,97.25,97.25,97.25,6000000.0
2008-03-27 07:13:00,97.25,97.26,97.24,97.25,17600000.0
2008-03-27 07:14:00,97.25,97.27,97.25,97.27,17600000.0
2008-03-27 07:15:00,97.27,97.28,97.25,97.25,18200000.0
2008-03-27 07:16:00,97.25,97.27,97.25,97.27,21000000.0
2008-03-27 07:17:00,97.27,97.28,97.25,97.25,18600000.0
2008-03-27 07:18:00,97.25,97.3,97.25,97.29,34600000.0
2008-03-27 07:19:00,97.29,97.29,97.27,97.275,26500000.0
2008-03-27 07:20:00,97.275,97.31,97.27,97.28,15300000.0
2008-03-27 07:21:00,97.28,97.33,97.27,97.27,24500000.0
2008-03-27 07:22:00,97.275,97.31,97.275,97.28,25100000.0
2008-03-27 07:23:00,97.28,97.285,97.27,97.275,53600000.0
2008-03-27 07:24:00,97.27,97.275,97.26,97.26,40000000.0
2008-03-27 07:25:00,97.26,97.26,97.21,97.215,64800000.0
2008-03-27 07:26:00,97.215,97.22,97.185,97.2,32000000.0
2008-03-27 07:27:00,97.2,97.23,97.19,97.23,28000000.0
2008-03-27 07:28:00,97.23,97.24,97.22,97.23,30300000.0
2008-03-27 07:29:00,97.23,97.24,97.23,97.24,43000000.0
2008-03-27 07:30:00,97.24,97.245,97.21,97.23,30800000.0
2008-03-27 07:31:00,97.23,97.27,97.21,97.23,39500000.0
2008-03-27 07:32:00,97.23,97.28,97.23,97.24,18800000.0
2008-03-27 07:33:00,97.24,97.24,97.21,97.21,15400000.0
2008-03-27 07:34:00,97.21,97.23,97.21,97.23,19500000.0
2008-03-27 07:35:00,97.23,97.23,97.19,97.22,30000000.0
2008-03-27 07:36:00,97.22,97.24,97.21,97.22,20400000.0
2008-03-27 07:37:00,97.22,97.24,97.22,97.235,23700000.0
2008-03-27 07:38:00,97.24,97.24,97.22,97.22,18200000.0
2008-03-27 07:39:00,97.22,97.23,97.2,97.21,28200000.0
2008-03-27 07:40:00,97.21,97.22,97.21,97.22,29800000.0
2008-03-27 07:41:00,97.225,97.235,97.21,97.23,48600000.0
2008-03-27 07:42:00,97.23,97.24,97.21,97.21,41200000.0
2008-03-27 07:43:00,97.21,97.22,97.16,97.18,62000000.0
2008-03-27 07:44:00,97.18,97.18,97.135,97.18,65200000.0
2008-03-27 07:45:00,97.18,97.19,97.17,97.19,22400000.0
2008-03-27 07:46:00,97.19,97.21,97.19,97.2,29600000.0
2008-03-27 07:47:00,97.2,97.2,97.2,97.2,5200000.0
2008-03-27 07:48:00,97.2,97.21,97.19,97.19,8200000.0
2008-03-27 07:49:00,97.19,97.22,97.19,97.21,8600000.0
2008-03-27 07:50:00,97.21,97.24,97.19,97.19,22600000.0
2008-03-27 07:51:00,97.19,97.24,97.19,97.23,16400000.0
2008-03-27 07:52:00,97.23,97.28,97.23,97.28,14200000.0
2008-03-27 07:53:00,97.28,97.29,97.26,97.27,9800000.0
2008-03-27 07:54:00,97.27,97.31,97.27,97.31,16600000.0
2008-03-27 07:55:00,97.31,97.34,97.29,97.29,27100000.0
2008-03-27 07:56:00,97.29,97.3,97.24,97.24,16600000.0
2008-03-27 07:57:00,97.24,97.25,97.2,97.21,17500000.0
2008-03-27 07:58:00,97.21,97.24,97.21,97.24,8400000.0
2008-03-27 07:59:00,97.24,97.25,97.2,97.2,19400000.0
2008-03-27 08:00:00,97.2,97.22,97.19,97.22,20800000.0
2008-03-27 08:01:00,97.22,97.23,97.19,97.23,28700000.0
2008-03-27 08:02:00,97.23,97.23,97.19,97.2,18400000.0
2008-03-27 08:03:00,97.2,97.24,97.19,97.21,29400000.0
2008-03-27 08:04:00,97.21,97.23,97.2,97.22,21400000.0
2008-03-27 08:05:00,97.22,97.235,97.21,97.235,33000000.0
2008-03-27 08:06:00,97.24,97.25,97.23,97.24,12000000.0
2008-03-27 08:07:00,97.24,97.24,97.22,97.23,15800000.0
2008-03-27 08:08:00,97.23,97.24,97.23,97.23,12000000.0
2008-03-27 08:09:00,97.23,97.23,97.23,97.23,6000000.0
2008-03-27 08:10:00,97.23,97.23,97.23,97.23,7800000.0
2008-03-27 08:11:00,97.23,97.23,97.22,97.23,14800000.0
2008-03-27 08:12:00,97.23,97.23,97.22,97.22,19400000.0
2008-03-27 08:13:00,97.22,97.26,97.22,97.26,18500000.0
2008-03-27 08:14:00,97.26,97.28,97.22,97.23,37000000.0
2008-03-27 08:15:00,97.23,97.26,97.22,97.23,25200000.0
2008-03-27 08:16:00,97.23,97.24,97.21,97.22,12400000.0
2008-03-27 08:17:00,97.22,97.25,97.22,97.25,15000000.0
2008-03-27 08:18:00,97.25,97.26,97.25,97.26,17200000.0
2008-03-27 08:19:00,97.26,97.26,97.22,97.22,19300000.0
2008-03-27 08:20:00,97.22,97.23,97.22,97.22,12000000.0
2008-03-27 08:21:00,97.22,97.22,97.18,97.185,23700000.0
2008-03-27 08:22:00,97.185,97.21,97.165,97.21,26900000.0
2008-03-27 08:23:00,97.21,97.24,97.21,97.24,25200000.0
2008-03-27 08:24:00,97.24,97.25,97.24,97.25,14600000.0
2008-03-27 08:25:00,97.25,97.26,97.25,97.26,17800000.0
2008-03-27 08:26:00,97.26,97.28,97.25,97.27,18400000.0
2008-03-27 08:27:00,97.27,97.27,97.25,97.26,19200000.0
2008-03-27 08:28:00,97.26,97.29,97.26,97.28,18600000.0
2008-03-27 08:29:00,97.28,97.28,97.26,97.27,10800000.0
2008-03-27 08:30:00,97.27,97.28,97.27,97.27,8000000.0
2008-03-27 08:31:00,97.27,97.38,97.27,97.34,40000000.0
2008-03-27 08:32:00,97.34,97.365,97.295,97.295,59200000.0
2008-03-27 08:33:00,97.305,97.305,97.255,97.265,48000000.0
2008-03-27 08:34:00,97.265,97.3,97.265,97.295,39200000.0
2008-03-27 08:35:00,97.295,97.345,97.295,97.325,28800000.0
2008-03-27 08:36:00,97.325,97.335,97.31,97.325,36800000.0
2008-03-27 08:37:00,97.325,97.435,97.325,97.41,44600000.0
2008-03-27 08:38:00,97.41,97.42,97.385,97.405,47200000.0
2008-03-27 08:39:00,97.395,97.4,97.37,97.39,59600000.0
2008-03-27 08:40:00,97.39,97.43,97.38,97.415,32400000.0
2008-03-27 08:41:00,97.415,97.415,97.38,97.385,32000000.0
2008-03-27 08:42:00,97.39,97.39,97.35,97.355,34200000.0
2008-03-27 08:43:00,97.36,97.42,97.35,97.42,42400000.0
2008-03-27 08:44:00,97.42,97.465,97.41,97.44,51000000.0
2008-03-27 08:45:00,97.44,97.475,97.435,97.435,41600000.0
2008-03-27 08:46:00,97.435,97.435,97.425,97.425,16000000.0
2008-03-27 08:47:00,97.42,97.435,97.405,97.405,34000000.0
2008-03-27 08:48:00,97.405,97.415,97.395,97.405,31200000.0
2008-03-27 08:49:00,97.405,97.41,97.4,97.41,16800000.0
2008-03-27 08:50:00,97.41,97.42,97.4,97.41,28800000.0
2008-03-27 08:51:00,97.41,97.45,97.41,97.45,38400000.0
2008-03-27 08:52:00,97.45,97.49,97.45,97.49,38400000.0
2008-03-27 08:53:00,97.49,97.51,97.385,97.425,40000000.0
2008-03-27 08:54:00,97.42,97.425,97.405,97.405,23600000.0
2008-03-27 08:55:00,97.405,97.41,97.385,97.405,26400000.0
2008-03-27 08:56:00,97.405,97.42,97.37,97.375,37600000.0
2008-03-27 08:57:00,97.375,97.39,97.365,97.39,24800000.0
2008-03-27 08:58:00,97.39,97.405,97.39,97.405,29600000.0
2008-03-27 08:59:00,97.4,97.435,97.395,97.415,44600000.0
2008-03-27 09:00:00,97.415,97.48,97.415,97.475,54100000.0
2008-03-27 09:01:00,97.475,97.495,97.45,97.46,42200000.0
2008-03-27 09:02:00,97.46,97.475,97.44,97.455,89900000.0
2008-03-27 09:03:00,97.455,97.47,97.425,97.43,53300000.0
2008-03-27 09:04:00,97.43,97.43,97.36,97.37,43700000.0
2008-03-27 09:05:00,97.37,97.37,97.35,97.35,40100000.0
2008-03-27 09:06:00,97.35,97.355,97.32,97.32,44800000.0
2008-03-27 09:07:00,97.32,97.33,97.3,97.31,57500000.0
2008-03-27 09:08:00,97.31,97.32,97.29,97.305,49800000.0
2008-03-27 09:09:00,97.305,97.35,97.305,97.33,38800000.0
2008-03-27 09:10:00,97.335,97.345,97.32,97.335,32600000.0
2008-03-27 09:11:00,97.335,97.335,97.29,97.3,50600000.0
2008-03-27 09:12:00,97.3,97.3,97.265,97.28,42800000.0
2008-03-27 09:13:00,97.28,97.295,97.28,97.295,17600000.0
2008-03-27 09:14:00,97.295,97.33,97.29,97.295,55800000.0
2008-03-27 09:15:00,97.295,97.32,97.295,97.31,44400000.0
2008-03-27 09:16:00,97.3,97.34,97.295,97.34,80100000.0
2008-03-27 09:17:00,97.34,97.375,97.335,97.375,38800000.0
2008-03-27 09:18:00,97.37,97.4,97.355,97.355,79400000.0
2008-03-27 09:19:00,97.355,97.39,97.315,97.39,61200000.0
2008-03-27 09:20:00,97.39,97.39,97.34,97.345,23400000.0
2008-03-27 09:21:00,97.335,97.345,97.3,97.3,47500000.0
2008-03-27 09:22:00,97.3,97.32,97.295,97.32,28800000.0
2008-03-27 09:23:00,97.32,97.33,97.3,97.305,46600000.0
2008-03-27 09:24:00,97.3,97.315,97.285,97.305,66600000.0
2008-03-27 09:25:00,97.305,97.35,97.305,97.345,30000000.0
2008-03-27 09:26:00,97.345,97.38,97.34,97.38,36000000.0
2008-03-27 09:27:00,97.375,97.395,97.36,97.38,40000000.0
2008-03-27 09:28:00,97.38,97.385,97.325,97.335,46000000.0
2008-03-27 09:29:00,97.33,97.34,97.325,97.325,21000000.0
2008-03-27 09:30:00,97.325,97.35,97.315,97.325,42200000.0
2008-03-27 09:31:00,97.325,97.355,97.31,97.335,45800000.0
2008-03-27 09:32:00,97.335,97.37,97.335,97.36,39500000.0
2008-03-27 09:33:00,97.37,97.38,97.34,97.34,49200000.0
2008-03-27 09:34:00,97.34,97.34,97.29,97.29,57600000.0
2008-03-27 09:35:00,97.29,97.29,97.25,97.275,72100000.0
2008-03-27 09:36:00,97.28,97.3,97.26,97.26,89400000.0
2008-03-27 09:37:00,97.26,97.265,97.25,97.26,49500000.0
2008-03-27 09:38:00,97.26,97.38,97.26,97.365,103700000.0
2008-03-27 09:39:00,97.365,97.415,97.365,97.385,84100000.0
2008-03-27 09:40:00,97.385,97.4,97.37,97.395,60300000.0
2008-03-27 09:41:00,97.395,97.4,97.37,97.395,61200000.0
2008-03-27 09:42:00,97.39,97.43,97.33,97.36,65000000.0
2008-03-27 09:43:00,97.36,97.36,97.34,97.35,39200000.0
2008-03-27 09:44:00,97.35,97.38,97.33,97.365,44500000.0
2008-03-27 09:45:00,97.36,97.365,97.335,97.335,40400000.0
2008-03-27 09:46:00,97.345,97.39,97.33,97.35,55400000.0
2008-03-27 09:47:00,97.345,97.36,97.3,97.33,47600000.0
2008-03-27 09:48:00,97.335,97.34,97.31,97.31,37000000.0
2008-03-27 09:49:00,97.31,97.33,97.31,97.33,30200000.0
2008-03-27 09:50:00,97.335,97.34,97.32,97.33,42400000.0
2008-03-27 09:51:00,97.33,97.345,97.325,97.33,32400000.0
2008-03-27 09:52:00,97.33,97.33,97.3,97.315,37900000.0
2008-03-27 09:53:00,97.315,97.33,97.3,97.32,40800000.0
2008-03-27 09:54:00,97.32,97.34,97.31,97.32,37600000.0
2008-03-27 09:55:00,97.32,97.375,97.32,97.37,62000000.0
2008-03-27 09:56:00,97.37,97.425,97.37,97.405,97200000.0
2008-03-27 09:57:00,97.405,97.42,97.39,97.39,53100000.0
2008-03-27 09:58:00,97.39,97.445,97.38,97.445,43900000.0
2008-03-27 09:59:00,97.445,97.505,97.445,97.495,67100000.0
2008-03-27 10:00:00,97.495,97.59,97.495,97.59,60800000.0
2008-03-27 10:01:00,97.59,97.61,97.5,97.52,165800000.0
2008-03-27 10:02:00,97.525,97.555,97.52,97.54,74200000.0
2008-03-27 10:03:00,97.54,97.58,97.525,97.55,49500000.0
2008-03-27 10:04:00,97.55,97.57,97.51,97.52,74000000.0
2008-03-27 10:05:00,97.525,97.525,97.495,97.51,69300000.0
2008-03-27 10:06:00,97.51,97.515,97.48,97.51,65400000.0
2008-03-27 10:07:00,97.51,97.52,97.49,97.52,37000000.0
2008-03-27 10:08:00,97.525,97.61,97.525,97.545,233900000.0
2008-03-27 10:09:00,97.545,97.58,97.51,97.53,46200000.0
2008-03-27 10:10:00,97.53,97.53,97.485,97.485,56200000.0
2008-03-27 10:11:00,97.49,97.52,97.485,97.52,52400000.0
2008-03-27 10:12:00,97.52,97.52,97.485,97.485,53800000.0
2008-03-27 10:13:00,97.49,97.53,97.475,97.48,61300000.0
2008-03-27 10:14:00,97.48,97.485,97.47,97.48,31000000.0
2008-03-27 10:15:00,97.48,97.555,97.48,97.55,63000000.0
2008-03-27 10:16:00,97.55,97.58,97.55,97.56,57400000.0
2008-03-27 10:17:00,97.56,97.59,97.55,97.58,39300000.0
2008-03-27 10:18:00,97.58,97.75,97.58,97.75,181500000.0
2008-03-27 10:19:00,97.76,97.8,97.715,97.745,68200000.0
2008-03-27 10:20:00,97.745,97.79,97.745,97.765,54400000.0
2008-03-27 10:21:00,97.765,97.86,97.765,97.84,90700000.0
2008-03-27 10:22:00,97.84,97.85,97.74,97.77,71300000.0
2008-03-27 10:23:00,97.77,97.77,97.71,97.72,31200000.0
2008-03-27 10:24:00,97.72,97.74,97.675,97.69,40200000.0
2008-03-27 10:25:00,97.69,97.72,97.66,97.705,48200000.0
2008-03-27 10:26:00,97.705,97.765,97.695,97.765,53300000.0
2008-03-27 10:27:00,97.765,97.765,97.665,97.67,36800000.0
2008-03-27 10:28:00,97.67,97.74,97.655,97.71,48300000.0
2008-03-27 10:29:00,97.71,97.71,97.66,97.7,39300000.0
2008-03-27 10:30:00,97.705,97.78,97.705,97.76,54700000.0
2008-03-27 10:31:00,97.76,97.77,97.72,97.73,35400000.0
2008-03-27 10:32:00,97.725,97.74,97.66,97.665,32200000.0
2008-03-27 10:33:00,97.67,97.71,97.66,97.665,33200000.0
2008-03-27 10:34:00,97.665,97.665,97.615,97.635,40800000.0
2008-03-27 10:35:00,97.63,97.75,97.61,97.7,37300000.0
2008-03-27 10:36:00,97.7,97.71,97.68,97.7,34700000.0
2008-03-27 10:37:00,97.7,97.725,97.695,97.7,29100000.0
2008-03-27 10:38:00,97.7,97.71,97.66,97.67,33600000.0
2008-03-27 10:39:00,97.67,97.69,97.605,97.61,24600000.0
2008-03-27 10:40:00,97.6,97.67,97.585,97.67,40100000.0
2008-03-27 10:41:00,97.665,97.71,97.66,97.68,40400000.0
2008-03-27 10:42:00,97.67,97.69,97.635,97.67,31900000.0
2008-03-27 10:43:00,97.675,97.675,97.65,97.66,28100000.0
2008-03-27 10:44:00,97.66,97.665,97.65,97.66,17500000.0
2008-03-27 10:45:00,97.655,97.66,97.585,97.585,33800000.0
2008-03-27 10:46:00,97.585,97.635,97.57,97.635,27600000.0
2008-03-27 10:47:00,97.63,97.65,97.615,97.64,22200000.0
2008-03-27 10:48:00,97.64,97.665,97.635,97.635,26300000.0
2008-03-27 10:49:00,97.635,97.66,97.615,97.64,23900000.0
2008-03-27 10:50:00,97.64,97.66,97.625,97.63,25900000.0
2008-03-27 10:51:00,97.63,97.63,97.59,97.59,43700000.0
2008-03-27 10:52:00,97.59,97.635,97.58,97.585,36900000.0
2008-03-27 10:53:00,97.585,97.595,97.56,97.56,27500000.0
2008-03-27 10:54:00,97.56,97.58,97.53,97.55,33300000.0
2008-03-27 10:55:00,97.54,97.555,97.5,97.54,38900000.0
2008-03-27 10:56:00,97.54,97.555,97.52,97.555,70600000.0
2008-03-27 10:57:00,97.555,97.56,97.54,97.555,42500000.0
2008-03-27 10:58:00,97.55,97.56,97.52,97.52,27700000.0
2008-03-27 10:59:00,97.525,97.535,97.52,97.52,15700000.0
2008-03-27 11:00:00,97.53,97.56,97.525,97.55,24500000.0
2008-03-27 11:01:00,97.55,97.57,97.54,97.55,19900000.0
2008-03-27 11:02:00,97.54,97.545,97.48,97.49,48000000.0
2008-03-27 11:03:00,97.49,97.515,97.48,97.48,33100000.0
2008-03-27 11:04:00,97.48,97.53,97.48,97.515,55300000.0
2008-03-27 11:05:00,97.52,97.58,97.52,97.54,67200000.0
2008-03-27 11:06:00,97.54,97.56,97.5,97.54,56600000.0
2008-03-27 11:07:00,97.54,97.55,97.5,97.515,80400000.0
2008-03-27 11:08:00,97.515,97.54,97.515,97.54,33300000.0
2008-03-27 11:09:00,97.54,97.57,97.54,97.555,55700000.0
2008-03-27 11:10:00,97.555,97.58,97.52,97.575,64100000.0
2008-03-27 11:11:00,97.58,97.585,97.55,97.55,103000000.0
2008-03-27 11:12:00,97.55,97.605,97.55,97.585,50900000.0
2008-03-27 11:13:00,97.585,97.585,97.5,97.54,40900000.0
2008-03-27 11:14:00,97.535,97.575,97.52,97.575,39200000.0
2008-03-27 11:15:00,97.575,97.595,97.575,97.595,23200000.0
2008-03-27 11:16:00,97.595,97.595,97.54,97.54,27600000.0
2008-03-27 11:17:00,97.54,97.59,97.53,97.535,25100000.0
2008-03-27 11:18:00,97.53,97.535,97.505,97.535,44600000.0
2008-03-27 11:19:00,97.535,97.535,97.49,97.49,45200000.0
2008-03-27 11:20:00,97.49,97.5,97.47,97.5,59300000.0
2008-03-27 11:21:00,97.5,97.555,97.5,97.515,48600000.0
2008-03-27 11:22:00,97.515,97.515,97.45,97.455,53200000.0
2008-03-27 11:23:00,97.46,97.47,97.44,97.465,31800000.0
2008-03-27 11:24:00,97.46,97.48,97.455,97.48,44000000.0
2008-03-27 11:25:00,97.48,97.49,97.46,97.46,40700000.0
2008-03-27 11:26:00,97.465,97.495,97.46,97.49,22900000.0
2008-03-27 11:27:00,97.49,97.49,97.435,97.445,60200000.0
2008-03-27 11:28:00,97.445,97.445,97.33,97.355,60500000.0
2008-03-27 11:29:00,97.355,97.36,97.32,97.33,45400000.0
2008-03-27 11:30:00,97.33,97.36,97.33,97.34,27900000.0
2008-03-27 11:31:00,97.34,97.405,97.34,97.395,41900000.0
2008-03-27 11:32:00,97.395,97.42,97.39,97.42,36200000.0
2008-03-27 11:33:00,97.42,97.44,97.4,97.41,36800000.0
2008-03-27 11:34:00,97.41,97.425,97.38,97.41,48100000.0
2008-03-27 11:35:00,97.42,97.43,97.405,97.43,39000000.0
2008-03-27 11:36:00,97.43,97.485,97.425,97.47,43100000.0
2008-03-27 11:37:00,97.475,97.475,97.45,97.465,62200000.0
2008-03-27 11:38:00,97.46,97.5,97.46,97.49,33300000.0
2008-03-27 11:39:00,97.495,97.56,97.49,97.55,30500000.0
2008-03-27 11:40:00,97.55,97.56,97.54,97.56,31000000.0
2008-03-27 11:41:00,97.56,97.58,97.55,97.56,53300000.0
2008-03-27 11:42:00,97.57,97.655,97.57,97.645,69500000.0
2008-03-27 11:43:00,97.65,97.65,97.545,97.57,49100000.0
2008-03-27 11:44:00,97.57,97.57,97.53,97.54,35300000.0
2008-03-27 11:45:00,97.54,97.565,97.54,97.54,42500000.0
2008-03-27 11:46:00,97.54,97.57,97.54,97.56,31000000.0
2008-03-27 11:47:00,97.56,97.565,97.55,97.56,24700000.0
2008-03-27 11:48:00,97.56,97.59,97.56,97.59,43400000.0
2008-03-27 11:49:00,97.59,97.62,97.56,97.595,76200000.0
2008-03-27 11:50:00,97.595,97.615,97.585,97.61,43500000.0
2008-03-27 11:51:00,97.61,97.64,97.59,97.59,73700000.0
2008-03-27 11:52:00,97.59,97.59,97.385,97.44,89900000.0
2008-03-27 11:53:00,97.435,97.45,97.405,97.42,47400000.0
2008-03-27 11:54:00,97.42,97.42,97.38,97.39,43500000.0
2008-03-27 11:55:00,97.39,97.395,97.36,97.37,77700000.0
2008-03-27 11:56:00,97.37,97.37,97.3,97.33,55300000.0
2008-03-27 11:57:00,97.33,97.37,97.33,97.35,66200000.0
2008-03-27 11:58:00,97.36,97.4,97.36,97.365,52900000.0
2008-03-27 11:59:00,97.365,97.37,97.34,97.36,38000000.0
2008-03-27 12:00:00,97.36,97.37,97.33,97.355,38500000.0
2008-03-27 12:01:00,97.355,97.355,97.31,97.32,38600000.0
2008-03-27 12:02:00,97.325,97.35,97.31,97.31,35200000.0
2008-03-27 12:03:00,97.31,97.33,97.3,97.31,48100000.0
2008-03-27 12:04:00,97.31,97.315,97.28,97.31,43200000.0
2008-03-27 12:05:00,97.31,97.325,97.305,97.315,27800000.0
2008-03-27 12:06:00,97.32,97.32,97.3,97.3,36100000.0
2008-03-27 12:07:00,97.3,97.34,97.3,97.33,39400000.0
2008-03-27 12:08:00,97.33,97.35,97.3,97.3,38300000.0
2008-03-27 12:09:00,97.3,97.3,97.24,97.24,42200000.0
2008-03-27 12:10:00,97.24,97.28,97.23,97.24,96700000.0
2008-03-27 12:11:00,97.24,97.24,97.2,97.2,43800000.0
2008-03-27 12:12:00,97.2,97.205,97.14,97.14,32700000.0
2008-03-27 12:13:00,97.14,97.185,97.105,97.15,54500000.0
2008-03-27 12:14:00,97.15,97.17,97.13,97.13,63300000.0
2008-03-27 12:15:00,97.13,97.24,97.12,97.23,62800000.0
2008-03-27 12:16:00,97.23,97.305,97.185,97.305,52500000.0
2008-03-27 12:17:00,97.3,97.31,97.205,97.275,53000000.0
2008-03-27 12:18:00,97.275,97.31,97.23,97.31,54100000.0
2008-03-27 12:19:00,97.31,97.37,97.29,97.37,73900000.0
2008-03-27 12:20:00,97.37,97.41,97.365,97.41,62900000.0
2008-03-27 12:21:00,97.41,97.445,97.39,97.425,47500000.0
2008-03-27 12:22:00,97.425,97.435,97.39,97.39,46200000.0
2008-03-27 12:23:00,97.39,97.42,97.38,97.38,39000000.0
2008-03-27 12:24:00,97.38,97.4,97.34,97.35,46400000.0
2008-03-27 12:25:00,97.35,97.36,97.34,97.34,22900000.0
2008-03-27 12:26:00,97.34,97.36,97.335,97.335,20500000.0
2008-03-27 12:27:00,97.335,97.38,97.335,97.37,42200000.0
2008-03-27 12:28:00,97.37,97.39,97.35,97.36,34400000.0
2008-03-27 12:29:00,97.36,97.39,97.35,97.38,22500000.0
2008-03-27 12:30:00,97.38,97.39,97.365,97.375,33900000.0
2008-03-27 12:31:00,97.375,97.375,97.36,97.36,16800000.0
2008-03-27 12:32:00,97.36,97.38,97.36,97.37,36200000.0
2008-03-27 12:33:00,97.37,97.42,97.37,97.37,33300000.0
2008-03-27 12:34:00,97.37,97.41,97.35,97.375,27700000.0
2008-03-27 12:35:00,97.38,97.43,97.38,97.425,34000000.0
2008-03-27 12:36:00,97.425,97.47,97.42,97.47,19200000.0
2008-03-27 12:37:00,97.47,97.53,97.47,97.505,33500000.0
2008-03-27 12:38:00,97.5,97.56,97.5,97.56,35000000.0
2008-03-27 12:39:00,97.565,97.615,97.565,97.585,29200000.0
2008-03-27 12:40:00,97.585,97.59,97.515,97.56,37900000.0
2008-03-27 12:41:00,97.55,97.56,97.5,97.5,29700000.0
2008-03-27 12:42:00,97.485,97.495,97.465,97.465,21200000.0
2008-03-27 12:43:00,97.465,97.48,97.44,97.465,39100000.0
2008-03-27 12:44:00,97.46,97.5,97.46,97.47,23100000.0
2008-03-27 12:45:00,97.47,97.5,97.46,97.5,22800000.0
2008-03-27 12:46:00,97.5,97.595,97.495,97.565,33200000.0
2008-03-27 12:47:00,97.565,97.665,97.565,97.62,42500000.0
2008-03-27 12:48:00,97.62,97.67,97.605,97.615,30800000.0
2008-03-27 12:49:00,97.625,97.635,97.57,97.59,28200000.0
2008-03-27 12:50:00,97.59,97.615,97.59,97.6,20200000.0
2008-03-27 12:51:00,97.6,97.615,97.58,97.61,25700000.0
2008-03-27 12:52:00,97.61,97.615,97.6,97.615,18200000.0
2008-03-27 12:53:00,97.615,97.655,97.615,97.625,29000000.0
2008-03-27 12:54:00,97.625,97.64,97.615,97.63,19200000.0
2008-03-27 12:55:00,97.635,97.65,97.635,97.645,19600000.0
2008-03-27 12:56:00,97.645,97.68,97.61,97.675,36400000.0
2008-03-27 12:57:00,97.675,97.675,97.64,97.65,20500000.0
2008-03-27 12:58:00,97.65,97.66,97.64,97.645,22400000.0
2008-03-27 12:59:00,97.645,97.65,97.62,97.625,26400000.0
2008-03-27 13:00:00,97.615,97.65,97.605,97.645,30800000.0
2008-03-27 13:01:00,97.645,97.655,97.635,97.635,19800000.0
2008-03-27 13:02:00,97.635,97.645,97.585,97.585,24200000.0
2008-03-27 13:03:00,97.585,97.585,97.545,97.555,17900000.0
2008-03-27 13:04:00,97.55,97.565,97.545,97.565,28500000.0
2008-03-27 13:05:00,97.565,97.585,97.565,97.575,18600000.0
2008-03-27 13:06:00,97.575,97.615,97.575,97.59,16600000.0
2008-03-27 13:07:00,97.585,97.63,97.57,97.59,29800000.0
2008-03-27 13:08:00,97.59,97.62,97.59,97.61,14000000.0
2008-03-27 13:09:00,97.61,97.61,97.535,97.555,28400000.0
2008-03-27 13:10:00,97.57,97.57,97.47,97.49,35400000.0
2008-03-27 13:11:00,97.49,97.49,97.38,97.42,32000000.0
2008-03-27 13:12:00,97.42,97.43,97.34,97.415,36100000.0
2008-03-27 13:13:00,97.42,97.48,97.4,97.48,30000000.0
2008-03-27 13:14:00,97.485,97.55,97.475,97.55,35200000.0
2008-03-27 13:15:00,97.55,97.55,97.47,97.51,36300000.0
2008-03-27 13:16:00,97.515,97.535,97.485,97.5,30300000.0
2008-03-27 13:17:00,97.5,97.525,97.49,97.5,28100000.0
2008-03-27 13:18:00,97.5,97.505,97.42,97.425,34300000.0
2008-03-27 13:19:00,97.43,97.46,97.415,97.42,23400000.0
2008-03-27 13:20:00,97.415,97.43,97.41,97.43,26300000.0
2008-03-27 13:21:00,97.43,97.44,97.405,97.425,19700000.0
2008-03-27 13:22:00,97.425,97.44,97.405,97.415,22600000.0
2008-03-27 13:23:00,97.415,97.43,97.415,97.425,10200000.0
2008-03-27 13:24:00,97.425,97.485,97.42,97.465,27400000.0
2008-03-27 13:25:00,97.465,97.485,97.43,97.435,26600000.0
2008-03-27 13:26:00,97.435,97.465,97.42,97.44,25000000.0
2008-03-27 13:27:00,97.44,97.445,97.405,97.435,24000000.0
2008-03-27 13:28:00,97.435,97.44,97.385,97.395,29300000.0
2008-03-27 13:29:00,97.4,97.435,97.395,97.43,24900000.0
2008-03-27 13:30:00,97.43,97.47,97.415,97.45,29400000.0
2008-03-27 13:31:00,97.45,97.46,97.425,97.425,23900000.0
2008-03-27 13:32:00,97.425,97.445,97.425,97.425,14200000.0
2008-03-27 13:33:00,97.425,97.455,97.415,97.45,20400000.0
2008-03-27 13:34:00,97.45,97.465,97.44,97.46,17800000.0
2008-03-27 13:35:00,97.47,97.49,97.45,97.475,24400000.0
2008-03-27 13:36:00,97.475,97.51,97.45,97.485,31400000.0
2008-03-27 13:37:00,97.485,97.525,97.475,97.51,27200000.0
2008-03-27 13:38:00,97.51,97.525,97.495,97.505,19000000.0
2008-03-27 13:39:00,97.505,97.525,97.495,97.51,16400000.0
2008-03-27 13:40:00,97.51,97.555,97.48,97.55,33600000.0
2008-03-27 13:41:00,97.55,97.58,97.52,97.54,40700000.0
2008-03-27 13:42:00,97.53,97.55,97.5,97.5,24600000.0
2008-03-27 13:43:00,97.505,97.535,97.495,97.5,21400000.0
2008-03-27 13:44:00,97.505,97.535,97.485,97.525,22000000.0
2008-03-27 13:45:00,97.525,97.575,97.505,97.51,27200000.0
2008-03-27 13:46:00,97.51,97.59,97.51,97.585,25500000.0
2008-03-27 13:47:00,97.59,97.605,97.58,97.595,23000000.0
2008-03-27 13:48:00,97.595,97.595,97.55,97.56,18600000.0
2008-03-27 13:49:00,97.56,97.56,97.53,97.535,11400000.0
2008-03-27 13:50:00,97.535,97.575,97.535,97.55,17400000.0
2008-03-27 13:51:00,97.55,97.56,97.535,97.545,15000000.0
2008-03-27 13:52:00,97.545,97.575,97.535,97.555,24400000.0
2008-03-27 13:53:00,97.555,97.56,97.525,97.54,24200000.0
2008-03-27 13:54:00,97.535,97.535,97.51,97.515,21900000.0
2008-03-27 13:55:00,97.52,97.52,97.48,97.48,14600000.0
2008-03-27 13:56:00,97.48,97.525,97.48,97.525,28400000.0
2008-03-27 13:57:00,97.56,97.575,97.545,97.565,21600000.0
2008-03-27 13:58:00,97.565,97.62,97.565,97.62,26700000.0
2008-03-27 13:59:00,97.62,97.62,97.515,97.545,28900000.0
2008-03-27 14:00:00,97.56,97.56,97.52,97.54,33100000.0
2008-03-27 14:01:00,97.54,97.555,97.515,97.525,29800000.0
2008-03-27 14:02:00,97.525,97.54,97.465,97.5,31200000.0
2008-03-27 14:03:00,97.5,97.5,97.475,97.495,25000000.0
2008-03-27 14:04:00,97.495,97.515,97.4,97.415,30200000.0
2008-03-27 14:05:00,97.415,97.47,97.415,97.47,23800000.0
2008-03-27 14:06:00,97.475,97.52,97.46,97.51,23100000.0
2008-03-27 14:07:00,97.51,97.515,97.495,97.505,21200000.0
2008-03-27 14:08:00,97.505,97.51,97.47,97.475,15400000.0
2008-03-27 14:09:00,97.475,97.475,97.455,97.455,11000000.0
2008-03-27 14:10:00,97.455,97.455,97.43,97.455,19200000.0
2008-03-27 14:11:00,97.455,97.495,97.455,97.485,21400000.0
2008-03-27 14:12:00,97.485,97.485,97.475,97.475,12000000.0
2008-03-27 14:13:00,97.475,97.49,97.46,97.48,12400000.0
2008-03-27 14:14:00,97.48,97.48,97.46,97.465,15600000.0
2008-03-27 14:15:00,97.455,97.47,97.45,97.45,12600000.0
2008-03-27 14:16:00,97.45,97.45,97.415,97.42,16600000.0
2008-03-27 14:17:00,97.42,97.42,97.33,97.39,31500000.0
2008-03-27 14:18:00,97.39,97.425,97.385,97.4,27200000.0
2008-03-27 14:19:00,97.4,97.41,97.37,97.41,22200000.0
2008-03-27 14:20:00,97.41,97.435,97.395,97.405,43800000.0
2008-03-27 14:21:00,97.41,97.46,97.405,97.44,26400000.0
2008-03-27 14:22:00,97.445,97.475,97.435,97.47,20400000.0
2008-03-27 14:23:00,97.47,97.49,97.45,97.465,30800000.0
2008-03-27 14:24:00,97.465,97.47,97.425,97.425,21400000.0
2008-03-27 14:25:00,97.425,97.425,97.39,97.405,26200000.0
2008-03-27 14:26:00,97.395,97.46,97.395,97.43,28200000.0
2008-03-27 14:27:00,97.43,97.44,97.355,97.415,25600000.0
2008-03-27 14:28:00,97.415,97.415,97.385,97.4,18600000.0
2008-03-27 14:29:00,97.395,97.4,97.335,97.385,41500000.0
2008-03-27 14:30:00,97.38,97.705,97.38,97.705,123800000.0
2008-03-27 14:31:00,97.705,97.8,97.705,97.8,209800000.0
2008-03-27 14:32:00,97.79,97.955,97.785,97.95,164200000.0
2008-03-27 14:33:00,97.94,97.98,97.915,97.925,76400000.0
2008-03-27 14:34:00,97.93,97.96,97.89,97.93,75700000.0
2008-03-27 14:35:00,97.93,97.97,97.9,97.95,69300000.0
2008-03-27 14:36:00,97.945,97.985,97.935,97.95,65600000.0
2008-03-27 14:37:00,97.95,98.065,97.94,98.045,69900000.0
2008-03-27 14:38:00,98.045,98.065,98.005,98.035,68000000.0
2008-03-27 14:39:00,98.03,98.045,98.005,98.01,64800000.0
2008-03-27 14:40:00,98.01,98.09,98.005,98.065,68000000.0
2008-03-27 14:41:00,98.065,98.105,98.045,98.1,64400000.0
2008-03-27 14:42:00,98.09,98.14,98.085,98.135,74800000.0
2008-03-27 14:43:00,98.135,98.21,98.1,98.16,83300000.0
2008-03-27 14:44:00,98.165,98.165,98.085,98.12,73200000.0
2008-03-27 14:45:00,98.115,98.135,98.05,98.055,76700000.0
2008-03-27 14:46:00,98.05,98.075,98.025,98.06,61700000.0
2008-03-27 14:47:00,98.06,98.1,98.055,98.06,62700000.0
2008-03-27 14:48:00,98.065,98.12,98.05,98.105,74600000.0
2008-03-27 14:49:00,98.105,98.115,98.06,98.115,62300000.0
2008-03-27 14:50:00,98.12,98.155,98.105,98.15,77500000.0
2008-03-27 14:51:00,98.145,98.205,98.135,98.16,78700000.0
2008-03-27 14:52:00,98.165,98.2,98.135,98.135,55600000.0
2008-03-27 14:53:00,98.135,98.14,98.105,98.12,66500000.0
2008-03-27 14:54:00,98.115,98.175,98.105,98.125,62000000.0
2008-03-27 14:55:00,98.125,98.13,98.065,98.09,57100000.0
2008-03-27 14:56:00,98.09,98.095,97.975,97.99,90700000.0
2008-03-27 14:57:00,97.99,98.06,97.99,98.05,74300000.0
2008-03-27 14:58:00,98.05,98.07,98.025,98.035,58700000.0
2008-03-27 14:59:00,98.035,98.05,98.015,98.025,58400000.0
2008-03-27 15:00:00,98.035,98.035,97.98,97.98,120400000.0
2008-03-27 15:01:00,97.98,98.02,97.965,98.015,58800000.0
2008-03-27 15:02:00,98.015,98.03,97.99,98.0,54300000.0
2008-03-27 15:03:00,98.0,98.04,97.985,98.005,68800000.0
2008-03-27 15:04:00,98.005,98.095,97.985,98.095,82500000.0
2008-03-27 15:05:00,98.09,98.1,98.035,98.07,65100000.0
2008-03-27 15:06:00,98.07,98.085,98.015,98.015,66800000.0
2008-03-27 15:07:00,98.015,98.015,97.965,97.97,61100000.0
2008-03-27 15:08:00,97.975,97.99,97.96,97.98,54000000.0
2008-03-27 15:09:00,97.98,97.99,97.925,97.935,62800000.0
2008-03-27 15:10:00,97.935,97.94,97.92,97.935,52800000.0
2008-03-27 15:11:00,97.93,97.94,97.92,97.92,34000000.0
2008-03-27 15:12:00,97.92,97.925,97.855,97.86,70300000.0
2008-03-27 15:13:00,97.855,97.885,97.85,97.885,66000000.0
2008-03-27 15:14:00,97.885,97.93,97.885,97.92,70000000.0
2008-03-27 15:15:00,97.92,97.93,97.905,97.93,60800000.0
2008-03-27 15:16:00,97.93,97.94,97.915,97.935,57200000.0
2008-03-27 15:17:00,97.935,97.945,97.915,97.945,54400000.0
2008-03-27 15:18:00,97.945,97.97,97.92,97.96,78800000.0
2008-03-27 15:19:00,97.96,97.975,97.915,97.97,74500000.0
2008-03-27 15:20:00,97.97,98.0,97.945,97.985,54000000.0
2008-03-27 15:21:00,97.985,98.05,97.985,98.04,63400000.0
2008-03-27 15:22:00,98.04,98.06,98.015,98.05,70400000.0
2008-03-27 15:23:00,98.055,98.115,98.045,98.105,54800000.0
2008-03-27 15:24:00,98.105,98.155,98.105,98.125,75100000.0
2008-03-27 15:25:00,98.135,98.135,98.065,98.075,62000000.0
2008-03-27 15:26:00,98.075,98.115,98.065,98.08,59900000.0
2008-03-27 15:27:00,98.08,98.09,98.04,98.04,57600000.0
2008-03-27 15:28:00,98.04,98.065,98.015,98.05,67600000.0
2008-03-27 15:29:00,98.05,98.105,98.045,98.09,74000000.0
2008-03-27 15:30:00,98.09,98.19,98.07,98.145,81400000.0
2008-03-27 15:31:00,98.145,98.185,98.115,98.18,78800000.0
2008-03-27 15:32:00,98.18,98.24,98.175,98.24,61800000.0
2008-03-27 15:33:00,98.24,98.26,98.165,98.175,60400000.0
2008-03-27 15:34:00,98.175,98.175,98.065,98.07,66000000.0
2008-03-27 15:35:00,98.07,98.145,98.045,98.07,90800000.0
2008-03-27 15:36:00,98.07,98.075,98.0,98.005,72400000.0
2008-03-27 15:37:00,98.0,98.08,98.0,98.065,69000000.0
2008-03-27 15:38:00,98.065,98.07,98.02,98.025,53800000.0
2008-03-27 15:39:00,98.025,98.045,98.02,98.025,56400000.0
2008-03-27 15:40:00,98.025,98.06,98.005,98.06,58600000.0
2008-03-27 15:41:00,98.065,98.09,98.03,98.075,67200000.0
2008-03-27 15:42:00,98.07,98.125,98.07,98.075,65000000.0
2008-03-27 15:43:00,98.075,98.09,98.055,98.065,51600000.0
2008-03-27 15:44:00,98.065,98.1,98.04,98.04,42200000.0
2008-03-27 15:45:00,98.04,98.045,98.015,98.02,61600000.0
2008-03-27 15:46:00,98.02,98.06,98.015,98.04,54800000.0
2008-03-27 15:47:00,98.045,98.14,98.035,98.105,67400000.0
2008-03-27 15:48:00,98.105,98.115,98.075,98.095,58000000.0
2008-03-27 15:49:00,98.1,98.12,98.07,98.085,56400000.0
2008-03-27 15:50:00,98.085,98.09,97.985,98.0,49600000.0
2008-03-27 15:51:00,97.995,98.035,97.965,97.98,63600000.0
2008-03-27 15:52:00,97.975,98.0,97.92,97.98,72400000.0
2008-03-27 15:53:00,97.98,98.03,97.98,98.0,64000000.0
2008-03-27 15:54:00,98.0,98.075,97.995,98.075,56100000.0
2008-03-27 15:55:00,98.08,98.08,98.035,98.06,49300000.0
2008-03-27 15:56:00,98.065,98.08,98.06,98.07,58000000.0
2008-03-27 15:57:00,98.07,98.175,98.07,98.175,68200000.0
2008-03-27 15:58:00,98.175,98.25,98.155,98.225,81000000.0
2008-03-27 15:59:00,98.225,98.23,98.16,98.175,73000000.0
2008-03-27 16:00:00,98.175,98.2,98.14,98.175,77900000.0
2008-03-27 16:01:00,98.175,98.22,98.165,98.21,59600000.0
2008-03-27 16:02:00,98.21,98.22,98.17,98.175,52700000.0
2008-03-27 16:03:00,98.17,98.17,98.105,98.125,71300000.0
2008-03-27 16:04:00,98.125,98.14,98.105,98.115,63400000.0
2008-03-27 16:05:00,98.115,98.14,98.09,98.095,68500000.0
2008-03-27 16:06:00,98.095,98.11,98.085,98.1,58300000.0
2008-03-27 16:07:00,98.1,98.14,98.07,98.1,74100000.0
2008-03-27 16:08:00,98.105,98.145,98.105,98.14,51100000.0
2008-03-27 16:09:00,98.14,98.22,98.14,98.2,69300000.0
2008-03-27 16:10:00,98.2,98.205,98.15,98.16,60900000.0
2008-03-27 16:11:00,98.16,98.16,98.11,98.115,63400000.0
2008-03-27 16:12:00,98.12,98.17,98.12,98.16,49300000.0
2008-03-27 16:13:00,98.16,98.195,98.145,98.18,55400000.0
2008-03-27 16:14:00,98.18,98.21,98.15,98.205,56300000.0
2008-03-27 16:15:00,98.205,98.23,98.195,98.22,62500000.0
2008-03-27 16:16:00,98.22,98.24,98.18,98.18,70400000.0
2008-03-27 16:17:00,98.185,98.23,98.17,98.2,59000000.0
2008-03-27 16:18:00,98.2,98.2,98.16,98.16,61300000.0
2008-03-27 16:19:00,98.16,98.17,98.1,98.11,65500000.0
2008-03-27 16:20:00,98.11,98.11,98.03,98.03,79300000.0
2008-03-27 16:21:00,98.015,98.025,97.985,98.01,84300000.0
2008-03-27 16:22:00,98.01,98.015,97.96,97.96,88400000.0
2008-03-27 16:23:00,97.96,98.0,97.915,97.98,71300000.0
2008-03-27 16:24:00,97.99,98.035,97.965,98.02,87300000.0
2008-03-27 16:25:00,98.02,98.02,97.97,97.99,61200000.0
2008-03-27 16:26:00,97.985,97.985,97.905,97.93,76900000.0
2008-03-27 16:27:00,97.93,98.0,97.93,97.98,78900000.0
2008-03-27 16:28:00,97.98,97.99,97.925,97.94,60400000.0
2008-03-27 16:29:00,97.94,97.945,97.81,97.82,76800000.0
2008-03-27 16:30:00,97.83,97.83,97.71,97.71,73700000.0
2008-03-27 16:31:00,97.72,97.8,97.72,97.8,78900000.0
2008-03-27 16:32:00,97.79,97.79,97.67,97.68,73400000.0
2008-03-27 16:33:00,97.67,97.72,97.66,97.68,81400000.0
2008-03-27 16:34:00,97.68,97.695,97.585,97.62,82200000.0
2008-03-27 16:35:00,97.62,97.68,97.61,97.67,70700000.0
2008-03-27 16:36:00,97.67,97.75,97.66,97.74,79400000.0
2008-03-27 16:37:00,97.74,97.775,97.72,97.775,73800000.0
2008-03-27 16:38:00,97.775,97.86,97.76,97.83,81400000.0
2008-03-27 16:39:00,97.835,97.85,97.785,97.785,65400000.0
2008-03-27 16:40:00,97.785,97.835,97.785,97.795,67500000.0
2008-03-27 16:41:00,97.8,97.925,97.79,97.92,72300000.0
2008-03-27 16:42:00,97.92,97.93,97.84,97.84,68400000.0
2008-03-27 16:43:00,97.84,97.86,97.83,97.85,62500000.0
2008-03-27 16:44:00,97.86,97.86,97.835,97.855,24400000.0
2008-03-27 16:45:00,97.85,97.86,97.8,97.83,59100000.0
2008-03-27 16:46:00,97.835,97.85,97.81,97.83,56900000.0
2008-03-27 16:47:00,97.83,97.85,97.805,97.82,54800000.0
2008-03-27 16:48:00,97.82,97.84,97.78,97.79,62800000.0
2008-03-27 16:49:00,97.79,97.805,97.76,97.805,60900000.0
2008-03-27 16:50:00,97.805,97.83,97.795,97.82,57200000.0
2008-03-27 16:51:00,97.82,97.85,97.78,97.84,62600000.0
2008-03-27 16:52:00,97.84,97.87,97.83,97.87,80400000.0
2008-03-27 16:53:00,97.87,97.915,97.85,97.885,60900000.0
2008-03-27 16:54:00,97.88,97.94,97.86,97.92,60400000.0
2008-03-27 16:55:00,97.92,97.93,97.89,97.9,66500000.0
2008-03-27 16:56:00,97.9,97.9,97.86,97.89,62800000.0
2008-03-27 16:57:00,97.89,97.91,97.835,97.865,54200000.0
2008-03-27 16:58:00,97.865,97.87,97.81,97.82,60800000.0
2008-03-27 16:59:00,97.82,97.86,97.805,97.825,55000000.0
2008-03-27 17:00:00,97.82,97.875,97.82,97.875,64000000.0
2008-03-27 17:01:00,97.87,97.97,97.87,97.95,68100000.0
2008-03-27 17:02:00,97.945,97.95,97.885,97.905,60600000.0
2008-03-27 17:03:00,97.905,97.905,97.81,97.835,62800000.0
2008-03-27 17:04:00,97.835,97.85,97.795,97.85,66300000.0
2008-03-27 17:05:00,97.85,97.85,97.805,97.83,51100000.0
2008-03-27 17:06:00,97.83,97.84,97.81,97.81,47600000.0
2008-03-27 17:07:00,97.81,97.81,97.74,97.74,53700000.0
2008-03-27 17:08:00,97.76,97.775,97.745,97.775,67500000.0
2008-03-27 17:09:00,97.775,97.775,97.73,97.765,85200000.0
2008-03-27 17:10:00,97.765,97.79,97.755,97.775,53900000.0
2008-03-27 17:11:00,97.775,97.815,97.775,97.81,39500000.0
2008-03-27 17:12:00,97.81,97.87,97.8,97.83,41500000.0
2008-03-27 17:13:00,97.83,97.88,97.83,97.87,57900000.0
2008-03-27 17:14:00,97.87,97.87,97.79,97.79,57800000.0
2008-03-27 17:15:00,97.79,97.79,97.75,97.785,60300000.0
2008-03-27 17:16:00,97.785,97.835,97.78,97.835,52800000.0
2008-03-27 17:17:00,97.835,97.97,97.82,97.96,70200000.0
2008-03-27 17:18:00,97.955,97.985,97.93,97.985,59800000.0
2008-03-27 17:19:00,97.985,98.015,97.975,98.015,61200000.0
2008-03-27 17:20:00,98.015,98.11,97.97,98.08,78700000.0
2008-03-27 17:21:00,98.08,98.09,98.02,98.09,69100000.0
2008-03-27 17:22:00,98.09,98.1,98.0,98.025,71400000.0
2008-03-27 17:23:00,98.025,98.075,98.01,98.065,78900000.0
2008-03-27 17:24:00,98.07,98.08,98.015,98.03,60200000.0
2008-03-27 17:25:00,98.03,98.06,98.03,98.055,52200000.0
2008-03-27 17:26:00,98.055,98.075,98.055,98.06,47300000.0
2008-03-27 17:27:00,98.06,98.11,98.06,98.1,63300000.0
2008-03-27 17:28:00,98.1,98.14,98.09,98.105,48800000.0
2008-03-27 17:29:00,98.105,98.125,98.08,98.08,51000000.0
2008-03-27 17:30:00,98.08,98.08,98.015,98.03,62600000.0
2008-03-27 17:31:00,98.02,98.06,98.015,98.015,63100000.0
2008-03-27 17:32:00,98.015,98.1,98.015,98.095,68800000.0
2008-03-27 17:33:00,98.095,98.14,98.07,98.12,65300000.0
2008-03-27 17:34:00,98.125,98.15,98.1,98.1,64900000.0
2008-03-27 17:35:00,98.1,98.12,98.07,98.08,57900000.0
2008-03-27 17:36:00,98.08,98.09,98.05,98.08,64700000.0
2008-03-27 17:37:00,98.08,98.08,98.06,98.07,40800000.0
2008-03-27 17:38:00,98.07,98.14,98.07,98.115,55200000.0
2008-03-27 17:39:00,98.11,98.13,98.105,98.125,55000000.0
2008-03-27 17:40:00,98.125,98.125,98.11,98.11,32100000.0
2008-03-27 17:41:00,98.11,98.11,98.09,98.09,31000000.0
2008-03-27 17:42:00,98.09,98.09,98.05,98.06,61400000.0
2008-03-27 17:43:00,98.06,98.12,98.055,98.12,71900000.0
2008-03-27 17:44:00,98.12,98.365,98.11,98.345,77400000.0
2008-03-27 17:45:00,98.34,98.41,98.325,98.39,74600000.0
2008-03-27 17:46:00,98.385,98.5,98.38,98.47,74600000.0
2008-03-27 17:47:00,98.46,98.47,98.42,98.45,60700000.0
2008-03-27 17:48:00,98.45,98.49,98.44,98.465,83000000.0
2008-03-27 17:49:00,98.465,98.52,98.44,98.46,71400000.0
2008-03-27 17:50:00,98.46,98.49,98.425,98.49,74700000.0
2008-03-27 17:51:00,98.49,98.51,98.475,98.51,72900000.0
2008-03-27 17:52:00,98.51,98.515,98.48,98.5,69000000.0
2008-03-27 17:53:00,98.505,98.51,98.45,98.46,71200000.0
2008-03-27 17:54:00,98.46,98.5,98.445,98.5,55100000.0
2008-03-27 17:55:00,98.5,98.54,98.485,98.53,56200000.0
2008-03-27 17:56:00,98.53,98.53,98.48,98.485,56200000.0
2008-03-27 17:57:00,98.485,98.51,98.44,98.45,66600000.0
2008-03-27 17:58:00,98.45,98.49,98.44,98.475,59400000.0
2008-03-27 17:59:00,98.475,98.48,98.38,98.4,64300000.0
2008-03-27 18:00:00,98.4,98.45,98.39,98.41,81000000.0
2008-03-27 18:01:00,98.41,98.41,98.36,98.365,49100000.0
2008-03-27 18:02:00,98.37,98.415,98.37,98.4,61100000.0
2008-03-27 18:03:00,98.4,98.4,98.3,98.33,57100000.0
2008-03-27 18:04:00,98.33,98.335,98.29,98.29,63700000.0
2008-03-27 18:05:00,98.29,98.295,98.23,98.26,62700000.0
2008-03-27 18:06:00,98.265,98.305,98.235,98.305,59100000.0
2008-03-27 18:07:00,98.3,98.32,98.27,98.3,58700000.0
2008-03-27 18:08:00,98.295,98.36,98.295,98.35,59700000.0
2008-03-27 18:09:00,98.35,98.35,98.3,98.34,61700000.0
2008-03-27 18:10:00,98.34,98.36,98.32,98.325,39300000.0
2008-03-27 18:11:00,98.325,98.43,98.32,98.42,62800000.0
2008-03-27 18:12:00,98.42,98.465,98.42,98.46,48600000.0
2008-03-27 18:13:00,98.465,98.56,98.465,98.53,69500000.0
2008-03-27 18:14:00,98.53,98.53,98.475,98.49,65300000.0
2008-03-27 18:15:00,98.49,98.54,98.48,98.52,71900000.0
2008-03-27 18:16:00,98.52,98.525,98.49,98.495,65500000.0
2008-03-27 18:17:00,98.495,98.54,98.495,98.53,34400000.0
2008-03-27 18:18:00,98.53,98.55,98.52,98.53,35100000.0
2008-03-27 18:19:00,98.53,98.55,98.515,98.52,51700000.0
2008-03-27 18:20:00,98.52,98.57,98.5,98.56,54400000.0
2008-03-27 18:21:00,98.56,98.62,98.56,98.62,72900000.0
2008-03-27 18:22:00,98.62,98.63,98.58,98.6,51900000.0
2008-03-27 18:23:00,98.605,98.61,98.55,98.55,51100000.0
2008-03-27 18:24:00,98.545,98.61,98.545,98.58,66800000.0
2008-03-27 18:25:00,98.575,98.61,98.57,98.61,66800000.0
2008-03-27 18:26:00,98.61,98.635,98.595,98.61,61200000.0
2008-03-27 18:27:00,98.61,98.61,98.57,98.57,71400000.0
2008-03-27 18:28:00,98.57,98.66,98.57,98.655,61200000.0
2008-03-27 18:29:00,98.655,98.71,98.635,98.705,58200000.0
2008-03-27 18:30:00,98.705,98.76,98.7,98.74,72800000.0
2008-03-27 18:31:00,98.74,98.74,98.71,98.71,44500000.0
2008-03-27 18:32:00,98.71,98.71,98.675,98.69,48700000.0
2008-03-27 18:33:00,98.69,98.7,98.675,98.69,41400000.0
2008-03-27 18:34:00,98.69,98.745,98.67,98.67,75200000.0
2008-03-27 18:35:00,98.67,98.69,98.645,98.65,61500000.0
2008-03-27 18:36:00,98.65,98.67,98.62,98.62,47900000.0
2008-03-27 18:37:00,98.625,98.625,98.565,98.57,61600000.0
2008-03-27 18:38:00,98.57,98.57,98.52,98.52,52200000.0
2008-03-27 18:39:00,98.52,98.53,98.5,98.52,47000000.0
2008-03-27 18:40:00,98.52,98.57,98.5,98.555,50600000.0
2008-03-27 18:41:00,98.555,98.57,98.53,98.56,42600000.0
2008-03-27 18:42:00,98.56,98.59,98.52,98.56,54800000.0
2008-03-27 18:43:00,98.57,98.645,98.565,98.61,65800000.0
2008-03-27 18:44:00,98.61,98.61,98.56,98.59,74500000.0
2008-03-27 18:45:00,98.59,98.61,98.58,98.61,37000000.0
2008-03-27 18:46:00,98.61,98.62,98.58,98.6,34300000.0
2008-03-27 18:47:00,98.6,98.6,98.55,98.555,68100000.0
2008-03-27 18:48:00,98.555,98.555,98.5,98.53,51100000.0
2008-03-27 18:49:00,98.53,98.54,98.5,98.51,44100000.0
2008-03-27 18:50:00,98.51,98.51,98.48,98.48,51800000.0
2008-03-27 18:51:00,98.48,98.51,98.48,98.49,48800000.0
2008-03-27 18:52:00,98.495,98.51,98.49,98.51,27500000.0
2008-03-27 18:53:00,98.51,98.52,98.49,98.495,44200000.0
2008-03-27 18:54:00,98.495,98.5,98.455,98.465,53500000.0
2008-03-27 18:55:00,98.465,98.485,98.46,98.46,43200000.0
2008-03-27 18:56:00,98.465,98.475,98.45,98.475,34600000.0
2008-03-27 18:57:00,98.475,98.48,98.45,98.45,22000000.0
2008-03-27 18:58:00,98.45,98.465,98.44,98.455,33300000.0
2008-03-27 18:59:00,98.455,98.455,98.365,98.375,48700000.0
2008-03-27 19:00:00,98.375,98.395,98.35,98.35,70600000.0
2008-03-27 19:01:00,98.345,98.37,98.33,98.345,39500000.0
2008-03-27 19:02:00,98.345,98.37,98.335,98.35,47100000.0
2008-03-27 19:03:00,98.35,98.39,98.35,98.39,38000000.0
2008-03-27 19:04:00,98.39,98.39,98.36,98.365,40400000.0
2008-03-27 19:05:00,98.37,98.415,98.365,98.41,44700000.0
2008-03-27 19:06:00,98.405,98.405,98.365,98.37,36600000.0
2008-03-27 19:07:00,98.37,98.39,98.365,98.39,30400000.0
2008-03-27 19:08:00,98.39,98.395,98.38,98.39,23100000.0
2008-03-27 19:09:00,98.395,98.4,98.375,98.38,33100000.0
2008-03-27 19:10:00,98.38,98.38,98.365,98.375,33800000.0
2008-03-27 19:11:00,98.38,98.405,98.37,98.37,36900000.0
2008-03-27 19:12:00,98.375,98.4,98.375,98.4,28400000.0
2008-03-27 19:13:00,98.395,98.425,98.39,98.42,41000000.0
2008-03-27 19:14:00,98.42,98.47,98.42,98.445,45200000.0
2008-03-27 19:15:00,98.45,98.53,98.45,98.475,57400000.0
2008-03-27 19:16:00,98.475,98.475,98.42,98.46,47800000.0
2008-03-27 19:17:00,98.46,98.48,98.46,98.47,29100000.0
2008-03-27 19:18:00,98.47,98.475,98.425,98.44,46200000.0
2008-03-27 19:19:00,98.45,98.49,98.44,98.48,39600000.0
2008-03-27 19:20:00,98.48,98.48,98.45,98.47,29100000.0
2008-03-27 19:21:00,98.47,98.47,98.415,98.435,55500000.0
2008-03-27 19:22:00,98.435,98.48,98.43,98.445,44100000.0
2008-03-27 19:23:00,98.445,98.445,98.425,98.435,34800000.0
2008-03-27 19:24:00,98.435,98.445,98.43,98.445,12500000.0
2008-03-27 19:25:00,98.445,98.445,98.42,98.425,27400000.0
2008-03-27 19:26:00,98.425,98.445,98.425,98.44,23600000.0
2008-03-27 19:27:00,98.44,98.49,98.44,98.49,35300000.0
2008-03-27 19:28:00,98.49,98.495,98.485,98.49,36100000.0
2008-03-27 19:29:00,98.49,98.49,98.42,98.44,49700000.0
2008-03-27 19:30:00,98.44,98.44,98.39,98.4,51100000.0
2008-03-27 19:31:00,98.4,98.43,98.4,98.4,40500000.0
2008-03-27 19:32:00,98.4,98.415,98.31,98.31,71400000.0
2008-03-27 19:33:00,98.31,98.315,98.255,98.265,64300000.0
2008-03-27 19:34:00,98.265,98.35,98.265,98.35,56500000.0
2008-03-27 19:35:00,98.35,98.385,98.345,98.375,53400000.0
2008-03-27 19:36:00,98.375,98.385,98.32,98.32,37900000.0
2008-03-27 19:37:00,98.315,98.315,98.205,98.215,56500000.0
2008-03-27 19:38:00,98.215,98.255,98.19,98.245,58000000.0
2008-03-27 19:39:00,98.245,98.305,98.225,98.27,45500000.0
2008-03-27 19:40:00,98.27,98.285,98.225,98.23,56800000.0
2008-03-27 19:41:00,98.23,98.25,98.215,98.245,35300000.0
2008-03-27 19:42:00,98.245,98.27,98.22,98.26,50700000.0
2008-03-27 19:43:00,98.26,98.26,98.205,98.205,53700000.0
2008-03-27 19:44:00,98.2,98.245,98.2,98.225,49800000.0
2008-03-27 19:45:00,98.235,98.265,98.22,98.265,42400000.0
2008-03-27 19:46:00,98.265,98.285,98.23,98.275,57600000.0
2008-03-27 19:47:00,98.275,98.31,98.27,98.305,35600000.0
2008-03-27 19:48:00,98.31,98.31,98.27,98.29,43800000.0
2008-03-27 19:49:00,98.29,98.315,98.275,98.3,31700000.0
2008-03-27 19:50:00,98.3,98.3,98.27,98.275,23400000.0
2008-03-27 19:51:00,98.275,98.28,98.26,98.26,16600000.0
2008-03-27 19:52:00,98.26,98.265,98.24,98.245,27300000.0
2008-03-27 19:53:00,98.245,98.245,98.225,98.235,22800000.0
2008-03-27 19:54:00,98.235,98.27,98.23,98.27,41200000.0
2008-03-27 19:55:00,98.27,98.3,98.27,98.28,21600000.0
2008-03-27 19:56:00,98.28,98.38,98.28,98.36,38100000.0
2008-03-27 19:57:00,98.36,98.365,98.3,98.34,45100000.0
2008-03-27 19:58:00,98.34,98.34,98.29,98.3,34300000.0
2008-03-27 19:59:00,98.3,98.305,98.25,98.265,57800000.0
2008-03-27 20:00:00,98.26,98.295,98.24,98.295,46700000.0
2008-03-27 20:01:00,98.295,98.315,98.29,98.295,25400000.0
2008-03-27 20:02:00,98.295,98.31,98.29,98.295,33500000.0
2008-03-27 20:03:00,98.295,98.335,98.26,98.3,41600000.0
2008-03-27 20:04:00,98.3,98.305,98.215,98.235,47300000.0
2008-03-27 20:05:00,98.235,98.26,98.215,98.245,46800000.0
2008-03-27 20:06:00,98.245,98.28,98.245,98.255,40800000.0
2008-03-27 20:07:00,98.255,98.315,98.255,98.315,48300000.0
2008-03-27 20:08:00,98.31,98.31,98.29,98.305,42500000.0
2008-03-27 20:09:00,98.305,98.355,98.3,98.32,31700000.0
2008-03-27 20:10:00,98.32,98.325,98.295,98.32,46600000.0
2008-03-27 20:11:00,98.32,98.32,98.265,98.305,37300000.0
2008-03-27 20:12:00,98.305,98.315,98.295,98.305,29600000.0
2008-03-27 20:13:00,98.305,98.33,98.305,98.33,23000000.0
2008-03-27 20:14:00,98.32,98.325,98.31,98.315,37500000.0
2008-03-27 20:15:00,98.315,98.32,98.26,98.27,35600000.0
2008-03-27 20:16:00,98.27,98.31,98.255,98.3,48400000.0
2008-03-27 20:17:00,98.3,98.3,98.28,98.285,43500000.0
2008-03-27 20:18:00,98.285,98.29,98.225,98.275,49700000.0
2008-03-27 20:19:00,98.275,98.36,98.275,98.33,41400000.0
2008-03-27 20:20:00,98.33,98.35,98.275,98.285,52000000.0
2008-03-27 20:21:00,98.29,98.33,98.28,98.28,36400000.0
2008-03-27 20:22:00,98.28,98.35,98.275,98.35,41600000.0
2008-03-27 20:23:00,98.35,98.36,98.32,98.34,62200000.0
2008-03-27 20:24:00,98.34,98.34,98.275,98.275,39800000.0
2008-03-27 20:25:00,98.275,98.335,98.26,98.335,47900000.0
2008-03-27 20:26:00,98.335,98.335,98.32,98.325,36800000.0
2008-03-27 20:27:00,98.325,98.325,98.19,98.23,65100000.0
2008-03-27 20:28:00,98.23,98.24,98.16,98.18,63200000.0
2008-03-27 20:29:00,98.18,98.24,98.155,98.205,56000000.0
2008-03-27 20:30:00,98.205,98.27,98.2,98.255,48200000.0
2008-03-27 20:31:00,98.255,98.29,98.25,98.285,48500000.0
2008-03-27 20:32:00,98.285,98.285,98.245,98.245,36900000.0
2008-03-27 20:33:00,98.245,98.26,98.23,98.245,33200000.0
2008-03-27 20:34:00,98.245,98.3,98.23,98.3,35800000.0
2008-03-27 20:35:00,98.3,98.39,98.3,98.3,75800000.0
2008-03-27 20:36:00,98.3,98.43,98.3,98.43,67800000.0
2008-03-27 20:37:00,98.43,98.45,98.35,98.365,69300000.0
2008-03-27 20:38:00,98.36,98.425,98.345,98.42,65500000.0
2008-03-27 20:39:00,98.42,98.49,98.42,98.43,66600000.0
2008-03-27 20:40:00,98.43,98.435,98.385,98.39,48900000.0
2008-03-27 20:41:00,98.39,98.47,98.385,98.41,69700000.0
2008-03-27 20:42:00,98.41,98.42,98.33,98.33,63600000.0
2008-03-27 20:43:00,98.335,98.35,98.295,98.345,59200000.0
2008-03-27 20:44:00,98.34,98.345,98.25,98.25,62400000.0
2008-03-27 20:45:00,98.25,98.26,98.17,98.19,84400000.0
2008-03-27 20:46:00,98.19,98.195,98.155,98.16,54400000.0
2008-03-27 20:47:00,98.16,98.215,98.15,98.215,52900000.0
2008-03-27 20:48:00,98.215,98.27,98.215,98.245,64500000.0
2008-03-27 20:49:00,98.245,98.245,98.22,98.225,48300000.0
2008-03-27 20:50:00,98.225,98.34,98.225,98.335,66700000.0
2008-03-27 20:51:00,98.33,98.41,98.33,98.375,74600000.0
2008-03-27 20:52:00,98.38,98.38,98.35,98.355,50500000.0
2008-03-27 20:53:00,98.35,98.375,98.315,98.32,53700000.0
2008-03-27 20:54:00,98.315,98.32,98.26,98.28,54300000.0
2008-03-27 20:55:00,98.285,98.34,98.285,98.335,63900000.0
2008-03-27 20:56:00,98.33,98.33,98.24,98.245,52100000.0
2008-03-27 20:57:00,98.245,98.265,98.22,98.26,56300000.0
2008-03-27 20:58:00,98.26,98.275,98.24,98.26,33800000.0
2008-03-27 20:59:00,98.27,98.27,98.215,98.22,83300000.0
2008-03-27 21:00:00,98.22,98.255,98.195,98.24,65600000.0
2008-03-27 21:01:00,98.24,98.26,98.23,98.26,36300000.0
2008-03-27 21:02:00,98.26,98.3,98.26,98.295,38800000.0
2008-03-27 21:03:00,98.29,98.295,98.26,98.29,32500000.0
2008-03-27 21:04:00,98.29,98.3,98.28,98.28,31200000.0
2008-03-27 21:05:00,98.28,98.28,98.2,98.21,38800000.0
2008-03-27 21:06:00,98.21,98.265,98.19,98.195,47300000.0
2008-03-27 21:07:00,98.195,98.23,98.195,98.2,36000000.0
2008-03-27 21:08:00,98.2,98.26,98.2,98.245,45200000.0
2008-03-27 21:09:00,98.245,98.26,98.24,98.25,40000000.0
2008-03-27 21:10:00,98.25,98.25,98.185,98.21,48100000.0
2008-03-27 21:11:00,98.215,98.225,98.19,98.21,47900000.0
2008-03-27 21:12:00,98.2,98.25,98.195,98.23,46900000.0
2008-03-27 21:13:00,98.23,98.25,98.19,98.22,48000000.0
2008-03-27 21:14:00,98.2,98.245,98.15,98.22,56100000.0
2008-03-27 21:15:00,98.22,98.23,98.19,98.2,30400000.0
2008-03-27 21:16:00,98.2,98.21,98.2,98.2,27400000.0
2008-03-27 21:17:00,98.195,98.205,98.185,98.2,40000000.0
2008-03-27 21:18:00,98.2,98.2,98.15,98.16,45800000.0
2008-03-27 21:19:00,98.16,98.185,98.16,98.185,28400000.0
2008-03-27 21:20:00,98.18,98.2,98.175,98.185,27100000.0
2008-03-27 21:21:00,98.185,98.2,98.135,98.15,60200000.0
2008-03-27 21:22:00,98.15,98.15,98.06,98.125,60400000.0
2008-03-27 21:23:00,98.125,98.125,98.055,98.07,38000000.0
2008-03-27 21:24:00,98.07,98.09,98.065,98.075,37300000.0
2008-03-27 21:25:00,98.08,98.09,98.08,98.09,23900000.0
2008-03-27 21:26:00,98.09,98.095,98.08,98.09,37900000.0
2008-03-27 21:27:00,98.09,98.11,98.09,98.11,44300000.0
2008-03-27 21:28:00,98.11,98.12,98.1,98.1,27100000.0
2008-03-27 21:29:00,98.1,98.1,98.09,98.1,32100000.0
2008-03-27 21:30:00,98.1,98.11,98.09,98.095,35300000.0
2008-03-27 21:31:00,98.095,98.105,98.085,98.09,30500000.0
2008-03-27 21:32:00,98.09,98.1,98.085,98.085,27800000.0
2008-03-27 21:33:00,98.085,98.085,98.055,98.06,29300000.0
2008-03-27 21:34:00,98.06,98.06,98.025,98.04,37200000.0
2008-03-27 21:35:00,98.04,98.05,97.985,98.0,44200000.0
2008-03-27 21:36:00,98.0,98.02,97.99,98.0,35300000.0
2008-03-27 21:37:00,98.005,98.005,97.95,97.96,52400000.0
2008-03-27 21:38:00,97.96,97.96,97.89,97.89,53900000.0
2008-03-27 21:39:00,97.89,97.89,97.79,97.79,72900000.0
2008-03-27 21:40:00,97.78,97.865,97.78,97.86,66400000.0
2008-03-27 21:41:00,97.86,97.92,97.855,97.88,63300000.0
2008-03-27 21:42:00,97.88,97.91,97.87,97.88,41800000.0
2008-03-27 21:43:00,97.88,97.93,97.87,97.89,64400000.0
2008-03-27 21:44:00,97.89,97.92,97.87,97.87,88500000.0
2008-03-27 21:45:00,97.87,97.88,97.815,97.84,84500000.0
2008-03-27 21:46:00,97.84,97.845,97.79,97.83,48200000.0
2008-03-27 21:47:00,97.83,97.83,97.8,97.8,53800000.0
2008-03-27 21:48:00,97.805,97.815,97.78,97.78,39900000.0
2008-03-27 21:49:00,97.78,97.78,97.74,97.76,65400000.0
2008-03-27 21:50:00,97.76,97.82,97.76,97.81,45700000.0
2008-03-27 21:51:00,97.81,97.85,97.78,97.85,58100000.0
2008-03-27 21:52:00,97.85,97.87,97.83,97.83,35700000.0
2008-03-27 21:53:00,97.83,97.89,97.82,97.88,38800000.0
2008-03-27 21:54:00,97.88,97.93,97.86,97.88,48500000.0
2008-03-27 21:55:00,97.88,97.95,97.88,97.94,42900000.0
2008-03-27 21:56:00,97.94,97.965,97.92,97.95,47900000.0
2008-03-27 21:57:00,97.95,97.96,97.93,97.93,54100000.0
2008-03-27 21:58:00,97.93,97.95,97.93,97.935,34100000.0
2008-03-27 21:59:00,97.935,97.94,97.9,97.91,43800000.0
2008-03-27 22:00:00,97.91,97.95,97.91,97.92,37900000.0
2008-03-27 22:01:00,97.92,97.93,97.92,97.93,11400000.0
2008-03-27 22:02:00,97.93,97.94,97.93,97.93,15800000.0
2008-03-27 22:03:00,97.93,97.95,97.93,97.95,16700000.0
2008-03-27 22:04:00,97.95,97.96,97.93,97.93,24900000.0
2008-03-27 22:05:00,97.93,97.94,97.91,97.92,32700000.0
2008-03-27 22:06:00,97.92,97.96,97.92,97.95,23400000.0
2008-03-27 22:07:00,97.95,97.98,97.95,97.97,26000000.0
2008-03-27 22:08:00,97.97,97.98,97.97,97.98,32200000.0
2008-03-27 22:09:00,97.98,97.99,97.98,97.98,30000000.0
2008-03-27 22:10:00,97.98,97.99,97.98,97.98,35700000.0
2008-03-27 22:11:00,97.98,97.98,97.945,97.95,24700000.0
2008-03-27 22:12:00,97.95,97.96,97.93,97.96,35100000.0
2008-03-27 22:13:00,97.96,98.02,97.955,98.02,49100000.0
2008-03-27 22:14:00,98.02,98.02,97.97,97.97,24300000.0
2008-03-27 22:15:00,97.97,97.99,97.97,97.98,15200000.0
2008-03-27 22:16:00,97.98,98.0,97.98,97.99,17600000.0
2008-03-27 22:17:00,97.99,98.03,97.99,98.03,24000000.0
2008-03-27 22:18:00,98.03,98.035,98.01,98.02,31300000.0
2008-03-27 22:19:00,98.02,98.045,98.02,98.04,17900000.0
2008-03-27 22:20:00,98.04,98.04,98.005,98.015,22900000.0
2008-03-27 22:21:00,98.01,98.03,97.98,97.98,39400000.0
2008-03-27 22:22:00,97.985,98.01,97.985,98.01,20800000.0
2008-03-27 22:23:00,98.01,98.01,97.98,97.985,33100000.0
2008-03-27 22:24:00,97.985,97.995,97.985,97.995,14500000.0
2008-03-27 22:25:00,97.995,98.03,97.99,98.03,26100000.0
2008-03-27 22:26:00,98.03,98.03,97.99,98.03,32300000.0
2008-03-27 22:27:00,98.03,98.03,98.0,98.02,20600000.0
2008-03-27 22:28:00,98.02,98.03,97.99,98.02,29300000.0
2008-03-27 22:29:00,98.02,98.04,98.01,98.015,21300000.0
2008-03-27 22:30:00,98.015,98.04,98.0,98.0,28100000.0
2008-03-27 22:31:00,98.0,98.0,97.98,97.99,23600000.0
2008-03-27 22:32:00,97.99,98.0,97.99,97.99,17300000.0
2008-03-27 22:33:00,97.99,98.01,97.98,98.0,33200000.0
2008-03-27 22:34:00,98.0,98.01,97.99,98.01,12900000.0
2008-03-27 22:35:00,98.01,98.01,97.96,97.98,16500000.0
2008-03-27 22:36:00,97.98,97.99,97.94,97.95,27200000.0
2008-03-27 22:37:00,97.95,97.97,97.95,97.96,20400000.0
2008-03-27 22:38:00,97.96,97.96,97.93,97.93,22000000.0
2008-03-27 22:39:00,97.93,97.95,97.93,97.95,11700000.0
2008-03-27 22:40:00,97.95,97.96,97.92,97.92,20800000.0
2008-03-27 22:41:00,97.92,97.925,97.89,97.92,30400000.0
2008-03-27 22:42:00,97.92,97.965,97.92,97.96,35200000.0
2008-03-27 22:43:00,97.96,97.96,97.92,97.93,20700000.0
2008-03-27 22:44:00,97.93,97.97,97.93,97.96,36900000.0
2008-03-27 22:45:00,97.96,97.96,97.9,97.9,24500000.0
2008-03-27 22:46:00,97.9,97.9,97.88,97.89,21600000.0
2008-03-27 22:47:00,97.89,97.89,97.87,97.89,12900000.0
2008-03-27 22:48:00,97.89,97.89,97.87,97.87,17900000.0
2008-03-27 22:49:00,97.87,97.87,97.82,97.84,27200000.0
2008-03-27 22:50:00,97.84,97.87,97.84,97.84,21200000.0
2008-03-27 22:51:00,97.84,97.84,97.84,97.84,13800000.0
2008-03-27 22:52:00,97.84,97.84,97.8,97.8,21300000.0
2008-03-27 22:53:00,97.8,97.8,97.775,97.78,29400000.0
2008-03-27 22:54:00,97.78,97.8,97.78,97.79,16800000.0
2008-03-27 22:55:00,97.79,97.8,97.765,97.765,25300000.0
2008-03-27 22:56:00,97.765,97.78,97.765,97.77,14600000.0
2008-03-27 22:57:00,97.77,97.78,97.765,97.77,22900000.0
2008-03-27 22:58:00,97.77,97.78,97.765,97.765,21600000.0
2008-03-27 22:59:00,97.765,97.775,97.765,97.765,27600000.0
2008-03-27 23:00:00,97.765,97.77,97.765,97.77,16400000.0
2008-03-27 23:01:00,97.77,97.77,97.73,97.73,137600000.0
2008-03-27 23:02:00,97.73,97.73,97.7,97.73,432000000.0
2008-03-27 23:03:00,97.73,97.74,97.71,97.73,368000000.0
2008-03-27 23:04:00,97.73,97.755,97.73,97.75,32400000.0
2008-03-27 23:05:00,97.75,97.75,97.695,97.71,38500000.0
2008-03-27 23:06:00,97.71,97.73,97.71,97.72,15000000.0
2008-03-27 23:07:00,97.72,97.73,97.715,97.72,11300000.0
2008-03-27 23:08:00,97.72,97.75,97.72,97.75,15900000.0
2008-03-27 23:09:00,97.75,97.77,97.75,97.77,11200000.0
2008-03-27 23:10:00,97.77,97.77,97.77,97.77,12000000.0
2008-03-27 23:11:00,97.77,97.77,97.77,97.77,10500000.0
2008-03-27 23:12:00,97.77,97.8,97.76,97.8,17300000.0
2008-03-27 23:13:00,97.8,97.81,97.8,97.8,15300000.0
2008-03-27 23:14:00,97.8,97.8,97.8,97.8,14900000.0
2008-03-27 23:15:00,97.81,97.835,97.8,97.835,15900000.0
2008-03-27 23:16:00,97.835,97.835,97.83,97.83,14200000.0
2008-03-27 23:17:00,97.83,97.85,97.83,97.845,14700000.0
2008-03-27 23:18:00,97.845,97.85,97.78,97.785,19600000.0
2008-03-27 23:19:00,97.785,97.805,97.77,97.79,14800000.0
2008-03-27 23:20:00,97.79,97.79,97.77,97.77,36500000.0
2008-03-27 23:21:00,97.77,97.815,97.76,97.81,15900000.0
2008-03-27 23:22:00,97.81,97.81,97.8,97.8,9600000.0
2008-03-27 23:23:00,97.8,97.815,97.8,97.81,27700000.0
2008-03-27 23:24:00,97.81,97.81,97.81,97.81,13500000.0
2008-03-27 23:25:00,97.81,97.81,97.81,97.81,16500000.0
2008-03-27 23:26:00,97.81,97.92,97.81,97.9,16000000.0
2008-03-27 23:27:00,97.9,97.9,97.875,97.88,10700000.0
2008-03-27 23:28:00,97.88,97.88,97.825,97.835,10600000.0
2008-03-27 23:29:00,97.835,97.9,97.835,97.9,15700000.0
2008-03-27 23:30:00,97.9,97.9,97.88,97.88,31000000.0
2008-03-27 23:31:00,97.88,97.895,97.88,97.895,75500000.0
2008-03-27 23:32:00,97.895,97.895,97.88,97.89,31200000.0
2008-03-27 23:33:00,97.875,97.89,97.875,97.89,123900000.0
2008-03-27 23:34:00,97.89,97.93,97.89,97.92,34400000.0
2008-03-27 23:35:00,97.92,97.92,97.92,97.92,600000.0
2008-03-27 23:36:00,97.92,97.92,97.91,97.91,117500000.0
2008-03-27 23:37:00,97.91,97.91,97.87,97.88,109400000.0
2008-03-27 23:38:00,97.88,97.88,97.87,97.87,205600000.0
2008-03-27 23:39:00,97.87,97.89,97.87,97.89,352400000.0
2008-03-27 23:40:00,97.89,97.89,97.88,97.89,292000000.0
2008-03-27 23:41:00,97.89,97.89,97.88,97.89,236900000.0
2008-03-27 23:42:00,97.89,97.91,97.89,97.91,152300000.0
2008-03-27 23:43:00,97.91,97.92,97.91,97.92,19700000.0
2008-03-27 23:44:00,97.92,97.92,97.92,97.92,6000000.0
2008-03-27 23:45:00,97.92,97.92,97.92,97.92,8100000.0
2008-03-27 23:46:00,97.92,97.92,97.78,97.865,45900000.0
2008-03-27 23:47:00,97.865,97.865,97.78,97.83,52700000.0
2008-03-27 23:48:00,97.85,97.87,97.85,97.85,22800000.0
2008-03-27 23:49:00,97.85,97.86,97.85,97.86,8100000.0
2008-03-27 23:50:00,97.86,97.88,97.86,97.86,9000000.0
2008-03-27 23:51:00,97.86,97.87,97.86,97.87,10500000.0
2008-03-27 23:52:00,97.87,97.87,97.87,97.87,100300000.0
2008-03-27 23:53:00,97.87,97.88,97.87,97.87,148900000.0
2008-03-27 23:54:00,97.87,97.87,97.86,97.86,117200000.0
2008-03-27 23:55:00,97.86,97.86,97.84,97.85,410600000.0
2008-03-27 23:56:00,97.85,97.85,97.83,97.85,32800000.0
2008-03-27 23:57:00,97.85,97.86,97.85,97.85,10200000.0
2008-03-27 23:58:00,97.85,97.86,97.85,97.86,266200000.0
2008-03-27 23:59:00,97.86,97.86,97.82,97.82,488000000.0
2008-03-28 00:00:00,97.82,97.83,97.79,97.82,376000000.0
2008-03-28 00:01:00,97.82,97.89,97.82,97.89,12400000.0
2008-03-28 00:02:00,97.89,97.89,97.83,97.88,35400000.0
2008-03-28 00:03:00,97.88,97.88,97.84,97.85,13800000.0
2008-03-28 00:04:00,97.85,97.85,97.76,97.78,117300000.0
2008-03-28 00:05:00,97.78,97.81,97.78,97.8,50800000.0
2008-03-28 00:06:00,97.8,97.8,97.8,97.8,11700000.0
2008-03-28 00:07:00,97.8,97.81,97.78,97.79,36300000.0
2008-03-28 00:08:00,97.79,97.8,97.79,97.79,44500000.0
2008-03-28 00:09:00,97.79,97.8,97.79,97.8,25600000.0
2008-03-28 00:10:00,97.8,97.8,97.8,97.8,22700000.0
2008-03-28 00:11:00,97.8,97.8,97.8,97.8,8100000.0
2008-03-28 00:12:00,97.8,97.8,97.8,97.8,31500000.0
2008-03-28 00:13:00,97.8,97.81,97.8,97.8,54200000.0
2008-03-28 00:14:00,97.8,97.81,97.8,97.8,36200000.0
2008-03-28 00:15:00,97.8,97.805,97.8,97.805,20000000.0
2008-03-28 00:16:00,97.805,97.805,97.805,97.805,12800000.0
2008-03-28 00:17:00,97.805,97.805,97.805,97.805,14400000.0
2008-03-28 00:18:00,97.805,97.81,97.805,97.81,21600000.0
2008-03-28 00:19:00,97.81,97.81,97.81,97.81,30000000.0
2008-03-28 00:20:00,97.81,97.84,97.81,97.84,70500000.0
2008-03-28 00:21:00,97.84,97.84,97.825,97.83,29500000.0
2008-03-28 00:22:00,97.95,97.95,97.94,97.94,27200000.0
2008-03-28 00:23:00,97.95,97.95,97.93,97.93,27200000.0
2008-03-28 00:24:00,97.94,97.94,97.91,97.92,27200000.0
2008-03-28 00:25:00,97.91,97.92,97.88,97.89,27200000.0
2008-03-28 00:26:00,97.88,97.89,97.88,97.88,27200000.0
2008-03-28 00:27:00,97.83,97.83,97.83,97.83,27200000.0
2008-03-28 00:28:00,97.83,97.83,97.83,97.83,25600000.0
2008-03-28 00:29:00,97.83,97.83,97.83,97.83,32000000.0
2008-03-28 00:30:00,97.83,97.83,97.83,97.83,27200000.0
2008-03-28 00:31:00,97.835,97.87,97.835,97.87,66400000.0
2008-03-28 00:32:00,97.87,97.9,97.87,97.9,35200000.0
2008-03-28 00:33:00,97.9,97.9,97.87,97.87,60700000.0
2008-03-28 00:34:00,97.87,97.87,97.85,97.855,45900000.0
2008-03-28 00:35:00,97.855,97.855,97.855,97.855,20000000.0
2008-03-28 00:36:00,97.855,97.92,97.855,97.88,51700000.0
2008-03-28 00:37:00,97.88,97.885,97.88,97.885,10800000.0
2008-03-28 00:38:00,97.885,97.885,97.845,97.885,32700000.0
2008-03-28 00:39:00,97.885,97.9,97.885,97.9,49600000.0
2008-03-28 00:40:00,97.9,97.9,97.88,97.9,71200000.0
2008-03-28 00:41:00,97.9,97.9,97.885,97.895,65500000.0
2008-03-28 00:42:00,97.895,97.895,97.89,97.89,16000000.0
2008-03-28 00:43:00,97.89,97.92,97.89,97.92,67900000.0
2008-03-28 00:44:00,97.92,97.925,97.92,97.925,36800000.0
2008-03-28 00:45:00,97.925,97.925,97.92,97.92,14200000.0
2008-03-28 00:46:00,97.92,97.92,97.91,97.92,130100000.0
2008-03-28 00:47:00,97.92,97.92,97.92,97.92,239300000.0
2008-03-28 00:48:00,97.92,97.92,97.92,97.92,202900000.0
2008-03-28 00:49:00,97.92,97.92,97.91,97.91,234500000.0
2008-03-28 00:50:00,97.91,97.91,97.89,97.89,38200000.0
2008-03-28 00:51:00,97.89,97.9,97.89,97.9,119400000.0
2008-03-28 00:52:00,97.9,97.9,97.875,97.89,22900000.0
2008-03-28 00:53:00,97.89,97.89,97.8,97.805,105400000.0
2008-03-28 00:54:00,97.805,97.83,97.8,97.83,184200000.0
2008-03-28 00:55:00,97.83,97.83,97.79,97.81,111500000.0
2008-03-28 00:56:00,97.81,97.84,97.8,97.8,382100000.0
2008-03-28 00:57:00,97.8,97.89,97.775,97.89,292500000.0
2008-03-28 00:58:00,97.89,97.965,97.89,97.96,231500000.0
2008-03-28 00:59:00,97.96,97.97,97.89,97.92,224800000.0
2008-03-28 01:00:00,97.91,97.91,97.91,97.91,9300000.0
2008-03-28 01:01:00,97.91,97.92,97.89,97.89,29700000.0
2008-03-28 01:02:00,97.89,97.91,97.88,97.91,208500000.0
2008-03-28 01:03:00,97.91,97.95,97.91,97.91,183500000.0
2008-03-28 01:04:00,97.91,97.96,97.91,97.96,111700000.0
2008-03-28 01:05:00,97.96,98.0,97.96,97.98,46800000.0
2008-03-28 01:06:00,97.99,97.99,97.97,97.97,44700000.0
2008-03-28 01:07:00,97.97,97.97,97.94,97.95,130000000.0
2008-03-28 01:08:00,97.95,97.95,97.95,97.95,16000000.0
2008-03-28 01:09:00,97.95,97.96,97.95,97.96,20400000.0
2008-03-28 01:10:00,97.96,97.96,97.94,97.95,13500000.0
2008-03-28 01:11:00,97.95,97.95,97.94,97.94,7200000.0
2008-03-28 01:12:00,97.94,97.94,97.9,97.9,28500000.0
2008-03-28 01:13:00,97.9,97.91,97.88,97.91,25200000.0
2008-03-28 01:14:00,97.91,97.92,97.9,97.9,12600000.0
2008-03-28 01:15:00,97.9,97.93,97.9,97.92,18900000.0
2008-03-28 01:16:00,97.92,97.92,97.9,97.9,9000000.0
2008-03-28 01:17:00,97.9,97.92,97.9,97.92,32600000.0
2008-03-28 01:18:00,97.9,97.95,97.9,97.94,69500000.0
2008-03-28 01:19:00,97.94,97.94,97.93,97.93,9000000.0
2008-03-28 01:20:00,97.93,97.96,97.93,97.96,15600000.0
2008-03-28 01:21:00,97.96,97.96,97.93,97.94,22500000.0
2008-03-28 01:22:00,97.94,97.95,97.93,97.94,13500000.0
2008-03-28 01:23:00,97.94,97.95,97.93,97.94,34300000.0
2008-03-28 01:24:00,97.94,97.94,97.91,97.91,33900000.0
2008-03-28 01:25:00,97.91,97.93,97.83,97.9,65500000.0
2008-03-28 01:26:00,97.9,97.91,97.835,97.86,28000000.0
2008-03-28 01:27:00,97.86,97.87,97.805,97.82,102300000.0
2008-03-28 01:28:00,97.82,97.84,97.82,97.83,222700000.0
2008-03-28 01:29:00,97.83,97.83,97.77,97.77,287700000.0
2008-03-28 01:30:00,97.77,97.81,97.74,97.8,50500000.0
2008-03-28 01:31:00,97.8,97.84,97.77,97.84,141700000.0
2008-03-28 01:32:00,97.84,97.86,97.82,97.86,473700000.0
2008-03-28 01:33:00,97.86,97.9,97.86,97.9,305500000.0
2008-03-28 01:34:00,97.9,97.91,97.88,97.88,348000000.0
2008-03-28 01:35:00,97.88,97.9,97.88,97.9,222700000.0
2008-03-28 01:36:00,97.9,97.9,97.89,97.89,19800000.0
2008-03-28 01:37:00,97.89,97.89,97.88,97.89,27500000.0
2008-03-28 01:38:00,97.89,97.9,97.88,97.9,26600000.0
2008-03-28 01:39:00,97.9,97.92,97.9,97.9,37200000.0
2008-03-28 01:40:00,97.9,97.92,97.9,97.91,73000000.0
2008-03-28 01:41:00,97.91,97.91,97.89,97.9,37700000.0
2008-03-28 01:42:00,97.9,97.9,97.89,97.89,35100000.0
2008-03-28 01:43:00,97.89,97.9,97.86,97.9,78500000.0
2008-03-28 01:44:00,97.9,97.9,97.88,97.88,33500000.0
2008-03-28 01:45:00,97.88,97.88,97.86,97.87,34900000.0
2008-03-28 01:46:00,97.87,97.88,97.87,97.875,49400000.0
2008-03-28 01:47:00,97.875,97.875,97.85,97.85,82800000.0
2008-03-28 01:48:00,97.85,97.86,97.84,97.86,24000000.0
2008-03-28 01:49:00,97.86,97.86,97.85,97.85,29700000.0
2008-03-28 01:50:00,97.85,97.89,97.85,97.87,22600000.0
2008-03-28 01:51:00,97.87,97.9,97.86,97.9,79900000.0
2008-03-28 01:52:00,97.9,97.93,97.9,97.91,50700000.0
2008-03-28 01:53:00,97.91,97.94,97.91,97.92,24600000.0
2008-03-28 01:54:00,97.92,97.92,97.91,97.91,14100000.0
2008-03-28 01:55:00,97.91,97.92,97.91,97.91,17300000.0
2008-03-28 01:56:00,97.91,97.91,97.88,97.9,37200000.0
2008-03-28 01:57:00,97.9,97.92,97.88,97.91,53400000.0
2008-03-28 01:58:00,97.91,97.92,97.91,97.92,21900000.0
2008-03-28 01:59:00,97.92,97.93,97.92,97.925,13100000.0
2008-03-28 02:00:00,97.925,97.95,97.92,97.94,59000000.0
2008-03-28 02:01:00,97.94,97.95,97.92,97.93,46600000.0
2008-03-28 02:02:00,97.93,97.93,97.92,97.92,58000000.0
2008-03-28 02:03:00,97.93,97.93,97.91,97.92,22200000.0
2008-03-28 02:04:00,97.92,97.92,97.9,97.9,15000000.0
2008-03-28 02:05:00,97.9,97.9,97.87,97.89,20900000.0
2008-03-28 02:06:00,97.89,97.89,97.87,97.88,13200000.0
2008-03-28 02:07:00,97.88,97.88,97.88,97.88,10200000.0
2008-03-28 02:08:00,97.88,97.88,97.8,97.81,33000000.0
2008-03-28 02:09:00,97.81,97.82,97.78,97.82,31400000.0
2008-03-28 02:10:00,97.82,97.84,97.82,97.84,13500000.0
2008-03-28 02:11:00,97.84,97.86,97.84,97.86,14800000.0
2008-03-28 02:12:00,97.86,97.89,97.86,97.88,32100000.0
2008-03-28 02:13:00,97.88,97.88,97.83,97.83,45400000.0
2008-03-28 02:14:00,97.81,97.84,97.8,97.84,65800000.0
2008-03-28 02:15:00,97.84,97.85,97.77,97.77,52800000.0
2008-03-28 02:16:00,97.77,97.84,97.765,97.8,72800000.0
2008-03-28 02:17:00,97.8,97.8,97.77,97.79,59800000.0
2008-03-28 02:18:00,97.79,97.81,97.79,97.81,16000000.0
2008-03-28 02:19:00,97.81,97.81,97.8,97.8,23100000.0
2008-03-28 02:20:00,97.8,97.8,97.77,97.77,18200000.0
2008-03-28 02:21:00,97.77,97.78,97.76,97.76,52700000.0
2008-03-28 02:22:00,97.76,97.78,97.76,97.77,23100000.0
2008-03-28 02:23:00,97.78,97.79,97.78,97.79,30200000.0
2008-03-28 02:24:00,97.79,97.79,97.79,97.79,12900000.0
2008-03-28 02:25:00,97.79,97.8,97.79,97.79,20100000.0
2008-03-28 02:26:00,97.79,97.79,97.78,97.79,47800000.0
2008-03-28 02:27:00,97.79,97.79,97.77,97.78,28500000.0
2008-03-28 02:28:00,97.78,97.78,97.77,97.77,21900000.0
2008-03-28 02:29:00,97.77,97.77,97.75,97.76,61000000.0
2008-03-28 02:30:00,97.76,97.82,97.76,97.8,24300000.0
2008-03-28 02:31:00,97.8,97.8,97.77,97.77,22500000.0
2008-03-28 02:32:00,97.77,97.78,97.76,97.78,30200000.0
2008-03-28 02:33:00,97.78,97.79,97.77,97.77,44300000.0
2008-03-28 02:34:00,97.77,97.78,97.77,97.78,14200000.0
2008-03-28 02:35:00,97.78,97.78,97.73,97.74,94900000.0
2008-03-28 02:36:00,97.73,97.73,97.695,97.695,101000000.0
2008-03-28 02:37:00,97.695,97.7,97.685,97.69,86900000.0
2008-03-28 02:38:00,97.685,97.7,97.685,97.695,95400000.0
2008-03-28 02:39:00,97.695,97.72,97.695,97.71,39300000.0
2008-03-28 02:40:00,97.705,97.75,97.705,97.75,42800000.0
2008-03-28 02:41:00,97.75,97.76,97.73,97.73,24900000.0
2008-03-28 02:42:00,97.73,97.73,97.695,97.7,41000000.0
2008-03-28 02:43:00,97.695,97.71,97.655,97.655,74200000.0
2008-03-28 02:44:00,97.65,97.65,97.625,97.645,87800000.0
2008-03-28 02:45:00,97.645,97.645,97.63,97.635,40700000.0
2008-03-28 02:46:00,97.64,97.68,97.615,97.68,57500000.0
2008-03-28 02:47:00,97.68,97.71,97.67,97.69,59300000.0
2008-03-28 02:48:00,97.69,97.72,97.69,97.71,54000000.0
2008-03-28 02:49:00,97.71,97.71,97.635,97.71,150900000.0
2008-03-28 02:50:00,97.71,97.71,97.65,97.65,96100000.0
2008-03-28 02:51:00,97.65,97.67,97.63,97.63,79500000.0
2008-03-28 02:52:00,97.63,97.63,97.6,97.61,155900000.0
2008-03-28 02:53:00,97.61,97.61,97.465,97.475,166100000.0
2008-03-28 02:54:00,97.475,97.54,97.465,97.54,180700000.0
2008-03-28 02:55:00,97.54,97.58,97.53,97.56,146700000.0
2008-03-28 02:56:00,97.56,97.57,97.54,97.56,151700000.0
2008-03-28 02:57:00,97.56,97.62,97.56,97.61,90400000.0
2008-03-28 02:58:00,97.61,97.61,97.59,97.61,44500000.0
2008-03-28 02:59:00,97.62,97.66,97.61,97.65,71100000.0
2008-03-28 03:00:00,97.65,97.69,97.64,97.68,92000000.0
2008-03-28 03:01:00,97.68,97.68,97.67,97.67,33400000.0
2008-03-28 03:02:00,97.67,97.68,97.66,97.67,69000000.0
2008-03-28 03:03:00,97.67,97.67,97.66,97.66,146100000.0
2008-03-28 03:04:00,97.66,97.71,97.66,97.71,99600000.0
2008-03-28 03:05:00,97.71,97.71,97.68,97.68,161100000.0
2008-03-28 03:06:00,97.68,97.68,97.67,97.68,106700000.0
2008-03-28 03:07:00,97.68,97.68,97.66,97.67,127900000.0
2008-03-28 03:08:00,97.67,97.68,97.66,97.66,131100000.0
2008-03-28 03:09:00,97.66,97.71,97.66,97.7,45300000.0
2008-03-28 03:10:00,97.7,97.72,97.69,97.7,38900000.0
2008-03-28 03:11:00,97.7,97.7,97.69,97.7,55600000.0
2008-03-28 03:12:00,97.7,97.7,97.7,97.7,17200000.0
2008-03-28 03:13:00,97.7,97.78,97.7,97.77,166300000.0
2008-03-28 03:14:00,97.77,97.77,97.76,97.77,74200000.0
2008-03-28 03:15:00,97.77,97.78,97.74,97.75,142600000.0
2008-03-28 03:16:00,97.75,97.77,97.69,97.69,139800000.0
2008-03-28 03:17:00,97.69,97.72,97.69,97.71,83600000.0
2008-03-28 03:18:00,97.71,97.73,97.71,97.71,58600000.0
2008-03-28 03:19:00,97.71,97.72,97.7,97.72,91700000.0
2008-03-28 03:20:00,97.72,97.76,97.71,97.76,148700000.0
2008-03-28 03:21:00,97.75,97.75,97.7,97.7,114700000.0
2008-03-28 03:22:00,97.7,97.74,97.7,97.7,123400000.0
2008-03-28 03:23:00,97.7,97.75,97.69,97.69,87100000.0
2008-03-28 03:24:00,97.69,97.73,97.69,97.71,159400000.0
2008-03-28 03:25:00,97.71,97.71,97.69,97.7,169100000.0
2008-03-28 03:26:00,97.7,97.7,97.67,97.69,634900000.0
2008-03-28 03:27:00,97.69,97.75,97.69,97.74,299500000.0
2008-03-28 03:28:00,97.74,97.74,97.71,97.71,104900000.0
2008-03-28 03:29:00,97.71,97.76,97.71,97.75,171400000.0
2008-03-28 03:30:00,97.74,97.76,97.74,97.75,29000000.0
2008-03-28 03:31:00,97.75,97.75,97.72,97.72,63000000.0
2008-03-28 03:32:00,97.72,97.72,97.67,97.68,223700000.0
2008-03-28 03:33:00,97.68,97.71,97.68,97.68,162400000.0
2008-03-28 03:34:00,97.68,97.7,97.67,97.67,163600000.0
2008-03-28 03:35:00,97.67,97.7,97.67,97.69,174600000.0
2008-03-28 03:36:00,97.69,97.7,97.68,97.69,95100000.0
2008-03-28 03:37:00,97.69,97.7,97.69,97.7,33900000.0
2008-03-28 03:38:00,97.7,97.7,97.69,97.69,51300000.0
2008-03-28 03:39:00,97.69,97.69,97.64,97.64,241000000.0
2008-03-28 03:40:00,97.64,97.64,97.63,97.64,124800000.0
2008-03-28 03:41:00,97.64,97.64,97.61,97.61,152800000.0
2008-03-28 03:42:00,97.61,97.64,97.6,97.64,114800000.0
2008-03-28 03:43:00,97.64,97.64,97.6,97.6,87400000.0
2008-03-28 03:44:00,97.6,97.6,97.57,97.57,97600000.0
2008-03-28 03:45:00,97.57,97.61,97.57,97.61,156800000.0
2008-03-28 03:46:00,97.61,97.61,97.57,97.6,155000000.0
2008-03-28 03:47:00,97.6,97.6,97.59,97.59,41400000.0
2008-03-28 03:48:00,97.59,97.59,97.58,97.59,167600000.0
2008-03-28 03:49:00,97.59,97.665,97.59,97.65,437800000.0
2008-03-28 03:50:00,97.645,97.66,97.61,97.65,189300000.0
2008-03-28 03:51:00,97.65,97.67,97.65,97.66,100200000.0
2008-03-28 03:52:00,97.66,97.67,97.65,97.66,152900000.0
2008-03-28 03:53:00,97.66,97.67,97.65,97.655,142800000.0
2008-03-28 03:54:00,97.655,97.69,97.655,97.68,68000000.0
2008-03-28 03:55:00,97.68,97.71,97.68,97.71,86100000.0
2008-03-28 03:56:00,97.71,97.73,97.69,97.72,153300000.0
2008-03-28 03:57:00,97.72,97.77,97.67,97.67,505400000.0
2008-03-28 03:58:00,97.67,97.75,97.67,97.75,278100000.0
2008-03-28 03:59:00,97.75,97.78,97.72,97.73,252200000.0
2008-03-28 04:00:00,97.73,97.815,97.7,97.815,98800000.0
2008-03-28 04:01:00,97.815,97.82,97.79,97.8,28400000.0
2008-03-28 04:02:00,97.8,97.8,97.75,97.76,30000000.0
2008-03-28 04:03:00,97.76,97.77,97.76,97.77,11500000.0
2008-03-28 04:04:00,97.77,97.79,97.77,97.79,16000000.0
2008-03-28 04:05:00,97.79,97.79,97.78,97.78,16500000.0
2008-03-28 04:06:00,97.78,97.79,97.76,97.78,58400000.0
2008-03-28 04:07:00,97.78,97.78,97.78,97.78,28000000.0
2008-03-28 04:08:00,97.78,97.79,97.78,97.78,41600000.0
2008-03-28 04:09:00,97.78,97.78,97.77,97.77,29100000.0
2008-03-28 04:10:00,97.77,97.78,97.77,97.77,24900000.0
2008-03-28 04:11:00,97.77,97.78,97.76,97.77,30000000.0
2008-03-28 04:12:00,97.77,97.8,97.77,97.79,36700000.0
2008-03-28 04:13:00,97.79,97.8,97.79,97.79,55800000.0
2008-03-28 04:14:00,97.79,97.82,97.75,97.81,110500000.0
2008-03-28 04:15:00,97.81,97.82,97.81,97.81,131000000.0
2008-03-28 04:16:00,97.81,97.84,97.8,97.81,53900000.0
2008-03-28 04:17:00,97.81,97.81,97.79,97.79,46200000.0
2008-03-28 04:18:00,97.8,97.8,97.79,97.8,64800000.0
2008-03-28 04:19:00,97.8,97.85,97.8,97.83,107400000.0
2008-03-28 04:20:00,97.84,97.92,97.84,97.89,155900000.0
2008-03-28 04:21:00,97.89,97.96,97.89,97.93,263600000.0
2008-03-28 04:22:00,97.93,97.93,97.9,97.9,186000000.0
2008-03-28 04:23:00,97.9,97.905,97.875,97.885,140000000.0
2008-03-28 04:24:00,97.885,97.885,97.865,97.87,147200000.0
2008-03-28 04:25:00,97.87,97.875,97.86,97.87,170000000.0
2008-03-28 04:26:00,97.87,97.875,97.86,97.86,110800000.0
2008-03-28 04:27:00,97.86,97.88,97.86,97.88,178900000.0
2008-03-28 04:28:00,97.88,97.88,97.86,97.86,51900000.0
2008-03-28 04:29:00,97.86,97.86,97.86,97.86,69600000.0
2008-03-28 04:30:00,97.86,97.86,97.83,97.86,52800000.0
2008-03-28 04:31:00,97.83,97.83,97.83,97.83,45600000.0
2008-03-28 04:32:00,97.83,97.83,97.83,97.83,42400000.0
2008-03-28 04:33:00,97.83,97.83,97.83,97.83,17600000.0
2008-03-28 04:34:00,97.83,97.86,97.83,97.83,77400000.0
2008-03-28 04:35:00,97.83,97.85,97.83,97.85,42000000.0
2008-03-28 04:36:00,97.85,97.86,97.83,97.83,95600000.0
2008-03-28 04:37:00,97.83,97.84,97.83,97.83,113300000.0
2008-03-28 04:38:00,97.83,97.835,97.83,97.83,71200000.0
2008-03-28 04:39:00,97.83,97.835,97.83,97.83,108400000.0
2008-03-28 04:40:00,97.83,97.83,97.83,97.83,60000000.0
2008-03-28 04:41:00,97.83,97.83,97.83,97.83,16800000.0
2008-03-28 04:42:00,97.83,97.83,97.83,97.83,29600000.0
2008-03-28 04:43:00,97.83,97.83,97.83,97.83,37600000.0
2008-03-28 04:44:00,97.83,97.83,97.83,97.83,64000000.0
2008-03-28 04:45:00,97.83,97.83,97.83,97.83,12000000.0
2008-03-28 04:46:00,97.83,97.83,97.83,97.83,40000000.0
2008-03-28 04:47:00,97.83,97.83,97.81,97.81,63200000.0
2008-03-28 04:48:00,97.81,97.81,97.8,97.805,86800000.0
2008-03-28 04:49:00,97.805,97.81,97.8,97.8,105200000.0
2008-03-28 04:50:00,97.8,97.8,97.79,97.8,45500000.0
2008-03-28 04:51:00,97.8,97.8,97.8,97.8,27700000.0
2008-03-28 04:52:00,97.805,97.84,97.805,97.84,58900000.0
2008-03-28 04:53:00,97.84,97.925,97.84,97.9,288600000.0
2008-03-28 04:54:00,97.9,97.91,97.86,97.89,77500000.0
2008-03-28 04:55:00,97.89,97.98,97.89,97.97,145800000.0
2008-03-28 04:56:00,97.98,97.985,97.91,97.94,139000000.0
2008-03-28 04:57:00,97.94,98.005,97.93,97.95,150800000.0
2008-03-28 04:58:00,97.95,97.96,97.925,97.93,117600000.0
2008-03-28 04:59:00,97.93,97.96,97.92,97.92,142200000.0
2008-03-28 05:00:00,97.9,97.92,97.89,97.89,117200000.0
2008-03-28 05:01:00,97.89,97.92,97.88,97.92,92500000.0
2008-03-28 05:02:00,97.92,97.93,97.905,97.91,41600000.0
2008-03-28 05:03:00,97.91,97.91,97.895,97.9,30400000.0
2008-03-28 05:04:00,97.9,97.94,97.9,97.92,71500000.0
2008-03-28 05:05:00,97.92,97.95,97.92,97.95,50200000.0
2008-03-28 05:06:00,97.95,97.95,97.95,97.95,77600000.0
2008-03-28 05:07:00,97.95,97.98,97.95,97.97,68500000.0
2008-03-28 05:08:00,97.97,97.98,97.97,97.97,27900000.0
2008-03-28 05:09:00,97.97,98.0,97.94,97.95,121600000.0
2008-03-28 05:10:00,97.95,97.97,97.95,97.96,67300000.0
2008-03-28 05:11:00,97.96,97.97,97.955,97.96,58100000.0
2008-03-28 05:12:00,97.96,97.97,97.96,97.97,30800000.0
2008-03-28 05:13:00,97.97,97.97,97.95,97.965,42000000.0
2008-03-28 05:14:00,97.965,97.975,97.955,97.97,71400000.0
2008-03-28 05:15:00,97.97,97.995,97.95,97.95,54600000.0
2008-03-28 05:16:00,97.95,97.96,97.95,97.96,27600000.0
2008-03-28 05:17:00,97.96,97.975,97.96,97.97,68400000.0
2008-03-28 05:18:00,97.97,97.99,97.96,97.985,155100000.0
2008-03-28 05:19:00,97.985,98.04,97.985,98.04,161700000.0
2008-03-28 05:20:00,98.04,98.04,98.01,98.04,153700000.0
2008-03-28 05:21:00,98.04,98.04,98.02,98.035,127200000.0
2008-03-28 05:22:00,98.035,98.035,98.015,98.03,118500000.0
2008-03-28 05:23:00,98.03,98.04,98.01,98.03,162800000.0
2008-03-28 05:24:00,98.03,98.03,98.015,98.025,68900000.0
2008-03-28 05:25:00,98.025,98.03,98.01,98.02,108600000.0
2008-03-28 05:26:00,98.02,98.03,98.02,98.03,65200000.0
2008-03-28 05:27:00,98.03,98.05,98.03,98.05,54500000.0
2008-03-28 05:28:00,98.05,98.06,98.04,98.05,153900000.0
2008-03-28 05:29:00,98.05,98.06,98.05,98.06,82600000.0
2008-03-28 05:30:00,98.06,98.08,98.055,98.075,118700000.0
2008-03-28 05:31:00,98.075,98.12,98.07,98.11,113600000.0
2008-03-28 05:32:00,98.11,98.16,98.11,98.15,141500000.0
2008-03-28 05:33:00,98.15,98.21,98.135,98.135,153400000.0
2008-03-28 05:34:00,98.135,98.135,98.11,98.115,122500000.0
2008-03-28 05:35:00,98.115,98.12,98.055,98.055,69700000.0
2008-03-28 05:36:00,98.055,98.065,98.03,98.06,127700000.0
2008-03-28 05:37:00,98.06,98.17,98.06,98.15,150900000.0
2008-03-28 05:38:00,98.15,98.16,98.085,98.095,146300000.0
2008-03-28 05:39:00,98.095,98.155,98.09,98.155,105000000.0
2008-03-28 05:40:00,98.155,98.2,98.13,98.16,121100000.0
2008-03-28 05:41:00,98.16,98.17,98.135,98.15,74400000.0
2008-03-28 05:42:00,98.15,98.17,98.15,98.17,54900000.0
2008-03-28 05:43:00,98.17,98.17,98.15,98.15,20300000.0
2008-03-28 05:44:00,98.15,98.17,98.15,98.17,33600000.0
2008-03-28 05:45:00,98.17,98.19,98.155,98.155,29900000.0
2008-03-28 05:46:00,98.155,98.18,98.155,98.17,50900000.0
2008-03-28 05:47:00,98.17,98.18,98.165,98.17,41100000.0
2008-03-28 05:48:00,98.17,98.18,98.16,98.18,107500000.0
2008-03-28 05:49:00,98.18,98.18,98.16,98.16,121700000.0
2008-03-28 05:50:00,98.16,98.17,98.16,98.17,47800000.0
2008-03-28 05:51:00,98.17,98.17,98.16,98.16,56600000.0
2008-03-28 05:52:00,98.16,98.16,98.13,98.13,53800000.0
2008-03-28 05:53:00,98.13,98.14,98.13,98.14,91200000.0
2008-03-28 05:54:00,98.13,98.15,98.13,98.14,39300000.0
2008-03-28 05:55:00,98.14,98.15,98.135,98.15,41700000.0
2008-03-28 05:56:00,98.15,98.15,98.1,98.1,67400000.0
2008-03-28 05:57:00,98.1,98.11,98.08,98.08,55800000.0
2008-03-28 05:58:00,98.08,98.09,98.07,98.07,28000000.0
2008-03-28 05:59:00,98.07,98.07,97.99,98.0,152200000.0
2008-03-28 06:00:00,98.0,98.045,98.0,98.04,55700000.0
2008-03-28 06:01:00,98.04,98.06,98.04,98.06,18700000.0
2008-03-28 06:02:00,98.06,98.08,98.06,98.08,20200000.0
2008-03-28 06:03:00,98.08,98.11,98.08,98.11,35900000.0
2008-03-28 06:04:00,98.11,98.13,98.11,98.13,43200000.0
2008-03-28 06:05:00,98.13,98.14,98.11,98.14,43100000.0
2008-03-28 06:06:00,98.14,98.14,98.13,98.13,17700000.0
2008-03-28 06:07:00,98.13,98.13,98.08,98.1,74100000.0
2008-03-28 06:08:00,98.1,98.11,98.1,98.1,18500000.0
2008-03-28 06:09:00,98.1,98.11,98.09,98.1,38700000.0
2008-03-28 06:10:00,98.09,98.095,98.055,98.065,50200000.0
2008-03-28 06:11:00,98.065,98.075,98.065,98.065,32700000.0
2008-03-28 06:12:00,98.065,98.065,98.055,98.065,25800000.0
2008-03-28 06:13:00,98.065,98.065,98.055,98.055,16000000.0
2008-03-28 06:14:00,98.055,98.06,98.025,98.04,106100000.0
2008-03-28 06:15:00,98.04,98.04,98.015,98.025,84200000.0
2008-03-28 06:16:00,98.025,98.045,98.015,98.045,39200000.0
2008-03-28 06:17:00,98.045,98.065,98.015,98.065,60700000.0
2008-03-28 06:18:00,98.065,98.085,98.065,98.075,27400000.0
2008-03-28 06:19:00,98.075,98.085,98.045,98.085,39500000.0
2008-03-28 06:20:00,98.085,98.085,98.065,98.075,16000000.0
2008-03-28 06:21:00,98.075,98.085,98.065,98.075,28800000.0
2008-03-28 06:22:00,98.085,98.115,98.085,98.095,39900000.0
2008-03-28 06:23:00,98.095,98.125,98.095,98.115,32000000.0
2008-03-28 06:24:00,98.115,98.135,98.115,98.13,66000000.0
2008-03-28 06:25:00,98.135,98.145,98.135,98.145,15200000.0
2008-03-28 06:26:00,98.145,98.155,98.125,98.155,70800000.0
2008-03-28 06:27:00,98.155,98.185,98.135,98.175,40100000.0
2008-03-28 06:28:00,98.175,98.175,98.165,98.165,24100000.0
2008-03-28 06:29:00,98.165,98.185,98.165,98.185,26100000.0
2008-03-28 06:30:00,98.185,98.235,98.175,98.215,84600000.0
2008-03-28 06:31:00,98.215,98.245,98.215,98.245,51300000.0
2008-03-28 06:32:00,98.245,98.255,98.235,98.235,40000000.0
2008-03-28 06:33:00,98.235,98.255,98.22,98.235,73900000.0
2008-03-28 06:34:00,98.235,98.245,98.195,98.205,44200000.0
2008-03-28 06:35:00,98.205,98.205,98.155,98.18,71200000.0
2008-03-28 06:36:00,98.18,98.18,98.17,98.17,44000000.0
2008-03-28 06:37:00,98.17,98.205,98.16,98.175,58100000.0
2008-03-28 06:38:00,98.175,98.21,98.175,98.205,44000000.0
2008-03-28 06:39:00,98.205,98.215,98.175,98.19,67300000.0
2008-03-28 06:40:00,98.19,98.19,98.165,98.17,42800000.0
2008-03-28 06:41:00,98.17,98.185,98.145,98.165,50900000.0
2008-03-28 06:42:00,98.165,98.195,98.165,98.185,70400000.0
2008-03-28 06:43:00,98.185,98.205,98.175,98.205,60300000.0
2008-03-28 06:44:00,98.205,98.245,98.195,98.245,62200000.0
2008-03-28 06:45:00,98.245,98.255,98.225,98.245,51200000.0
2008-03-28 06:46:00,98.245,98.245,98.205,98.215,25700000.0
2008-03-28 06:47:00,98.215,98.215,98.155,98.155,79600000.0
2008-03-28 06:48:00,98.155,98.185,98.135,98.135,32600000.0
2008-03-28 06:49:00,98.135,98.145,98.115,98.135,441700000.0
2008-03-28 06:50:00,98.135,98.135,98.115,98.125,320600000.0
2008-03-28 06:51:00,98.125,98.135,98.085,98.085,90300000.0
2008-03-28 06:52:00,98.085,98.085,98.085,98.085,23300000.0
2008-03-28 06:53:00,98.085,98.095,98.085,98.095,15600000.0
2008-03-28 06:54:00,98.095,98.095,98.095,98.095,13600000.0
2008-03-28 06:55:00,98.095,98.095,98.085,98.095,28300000.0
2008-03-28 06:56:00,98.095,98.105,98.095,98.105,13700000.0
2008-03-28 06:57:00,98.105,98.155,98.105,98.155,66400000.0
2008-03-28 06:58:00,98.155,98.185,98.155,98.185,27000000.0
2008-03-28 06:59:00,98.185,98.235,98.185,98.235,28800000.0
2008-03-28 07:00:00,98.235,98.245,98.185,98.245,153100000.0
2008-03-28 07:01:00,98.245,98.255,98.225,98.225,41700000.0
2008-03-28 07:02:00,98.225,98.275,98.225,98.275,39300000.0
2008-03-28 07:03:00,98.275,98.285,98.245,98.27,54900000.0
2008-03-28 07:04:00,98.27,98.27,98.235,98.265,36900000.0
2008-03-28 07:05:00,98.265,98.27,98.205,98.225,50700000.0
2008-03-28 07:06:00,98.225,98.275,98.225,98.265,53500000.0
2008-03-28 07:07:00,98.265,98.27,98.225,98.225,73900000.0
2008-03-28 07:08:00,98.225,98.235,98.215,98.235,20000000.0
2008-03-28 07:09:00,98.235,98.27,98.205,98.26,54800000.0
2008-03-28 07:10:00,98.26,98.275,98.26,98.275,22100000.0
2008-03-28 07:11:00,98.275,98.275,98.255,98.265,34000000.0
2008-03-28 07:12:00,98.265,98.275,98.265,98.275,17500000.0
2008-03-28 07:13:00,98.275,98.285,98.215,98.215,26400000.0
2008-03-28 07:14:00,98.22,98.285,98.21,98.275,61900000.0
2008-03-28 07:15:00,98.275,98.285,98.205,98.255,67800000.0
2008-03-28 07:16:00,98.255,98.255,98.205,98.255,34100000.0
2008-03-28 07:17:00,98.255,98.255,98.23,98.235,30600000.0
2008-03-28 07:18:00,98.235,98.255,98.225,98.255,55500000.0
2008-03-28 07:19:00,98.255,98.265,98.245,98.26,15400000.0
2008-03-28 07:20:00,98.26,98.265,98.255,98.265,28700000.0
2008-03-28 07:21:00,98.275,98.275,98.265,98.275,27700000.0
2008-03-28 07:22:00,98.275,98.275,98.265,98.265,22300000.0
2008-03-28 07:23:00,98.265,98.265,98.265,98.265,13000000.0
2008-03-28 07:24:00,98.265,98.265,98.235,98.235,38900000.0
2008-03-28 07:25:00,98.235,98.245,98.235,98.245,25300000.0
2008-03-28 07:26:00,98.245,98.25,98.235,98.245,30200000.0
2008-03-28 07:27:00,98.245,98.245,98.195,98.235,37500000.0
2008-03-28 07:28:00,98.235,98.255,98.225,98.225,37300000.0
2008-03-28 07:29:00,98.225,98.245,98.225,98.225,61100000.0
2008-03-28 07:30:00,98.225,98.24,98.215,98.215,43300000.0
2008-03-28 07:31:00,98.215,98.215,98.15,98.155,75600000.0
2008-03-28 07:32:00,98.155,98.225,98.155,98.195,92900000.0
2008-03-28 07:33:00,98.195,98.205,98.155,98.155,46700000.0
2008-03-28 07:34:00,98.155,98.195,98.155,98.175,73500000.0
2008-03-28 07:35:00,98.175,98.225,98.165,98.165,72900000.0
2008-03-28 07:36:00,98.165,98.205,98.165,98.195,43400000.0
2008-03-28 07:37:00,98.195,98.195,98.175,98.185,38400000.0
2008-03-28 07:38:00,98.185,98.205,98.185,98.185,28900000.0
2008-03-28 07:39:00,98.185,98.185,98.185,98.185,12000000.0
2008-03-28 07:40:00,98.185,98.185,98.155,98.165,23800000.0
2008-03-28 07:41:00,98.165,98.165,98.145,98.155,71900000.0
2008-03-28 07:42:00,98.155,98.155,98.135,98.145,72900000.0
2008-03-28 07:43:00,98.145,98.145,98.07,98.125,107500000.0
2008-03-28 07:44:00,98.125,98.125,98.085,98.125,90200000.0
2008-03-28 07:45:00,98.125,98.135,98.115,98.115,57400000.0
2008-03-28 07:46:00,98.115,98.115,98.09,98.09,23400000.0
2008-03-28 07:47:00,98.09,98.095,98.025,98.035,136400000.0
2008-03-28 07:48:00,98.035,98.055,98.03,98.045,161200000.0
2008-03-28 07:49:00,98.045,98.075,98.035,98.035,182700000.0
2008-03-28 07:50:00,98.035,98.085,98.025,98.045,193500000.0
2008-03-28 07:51:00,98.045,98.065,98.045,98.045,104500000.0
2008-03-28 07:52:00,98.045,98.075,98.035,98.055,91200000.0
2008-03-28 07:53:00,98.065,98.08,98.045,98.075,64200000.0
2008-03-28 07:54:00,98.075,98.08,98.045,98.045,109300000.0
2008-03-28 07:55:00,98.045,98.065,98.045,98.055,58700000.0
2008-03-28 07:56:00,98.055,98.1,98.025,98.055,140800000.0
2008-03-28 07:57:00,98.055,98.085,98.055,98.085,49500000.0
2008-03-28 07:58:00,98.085,98.105,98.075,98.105,62000000.0
2008-03-28 07:59:00,98.105,98.125,98.095,98.125,61200000.0
2008-03-28 08:00:00,98.115,98.175,98.115,98.165,103900000.0
2008-03-28 08:01:00,98.165,98.185,98.155,98.175,67700000.0
2008-03-28 08:02:00,98.175,98.175,98.135,98.165,71200000.0
2008-03-28 08:03:00,98.165,98.175,98.155,98.165,40000000.0
2008-03-28 08:04:00,98.165,98.195,98.165,98.185,65200000.0
2008-03-28 08:05:00,98.185,98.19,98.18,98.19,58200000.0
2008-03-28 08:06:00,98.19,98.195,98.185,98.195,57200000.0
2008-03-28 08:07:00,98.195,98.195,98.17,98.18,60800000.0
2008-03-28 08:08:00,98.18,98.185,98.17,98.185,27400000.0
2008-03-28 08:09:00,98.185,98.255,98.185,98.23,129800000.0
2008-03-28 08:10:00,98.235,98.24,98.205,98.225,109300000.0
2008-03-28 08:11:00,98.225,98.235,98.185,98.185,218500000.0
2008-03-28 08:12:00,98.185,98.215,98.185,98.205,77000000.0
2008-03-28 08:13:00,98.205,98.225,98.205,98.215,114600000.0
2008-03-28 08:14:00,98.215,98.235,98.21,98.235,230000000.0
2008-03-28 08:15:00,98.235,98.255,98.22,98.245,169100000.0
2008-03-28 08:16:00,98.255,98.255,98.235,98.24,125900000.0
2008-03-28 08:17:00,98.24,98.24,98.215,98.215,70000000.0
2008-03-28 08:18:00,98.215,98.225,98.215,98.215,91700000.0
2008-03-28 08:19:00,98.215,98.225,98.195,98.195,146600000.0
2008-03-28 08:20:00,98.195,98.215,98.19,98.215,92000000.0
2008-03-28 08:21:00,98.215,98.23,98.19,98.21,82900000.0
2008-03-28 08:22:00,98.21,98.225,98.195,98.225,67600000.0
2008-03-28 08:23:00,98.225,98.225,98.21,98.22,49400000.0
2008-03-28 08:24:00,98.22,98.225,98.215,98.22,21600000.0
2008-03-28 08:25:00,98.22,98.24,98.22,98.23,39200000.0
2008-03-28 08:26:00,98.23,98.25,98.185,98.22,98800000.0
2008-03-28 08:27:00,98.22,98.255,98.21,98.255,120800000.0
2008-03-28 08:28:00,98.255,98.275,98.255,98.275,45200000.0
2008-03-28 08:29:00,98.275,98.275,98.245,98.245,193600000.0
2008-03-28 08:30:00,98.255,98.265,98.245,98.25,111200000.0
2008-03-28 08:31:00,98.25,98.275,98.245,98.245,45500000.0
2008-03-28 08:32:00,98.25,98.295,98.25,98.285,121600000.0
2008-03-28 08:33:00,98.285,98.285,98.285,98.285,9200000.0
2008-03-28 08:34:00,98.285,98.285,98.285,98.285,12500000.0
2008-03-28 08:35:00,98.285,98.285,98.28,98.28,24800000.0
2008-03-28 08:36:00,98.28,98.285,98.27,98.27,30200000.0
2008-03-28 08:37:00,98.27,98.285,98.265,98.285,12800000.0
2008-03-28 08:38:00,98.285,98.295,98.275,98.29,27000000.0
2008-03-28 08:39:00,98.295,98.305,98.295,98.305,39500000.0
2008-03-28 08:40:00,98.305,98.325,98.29,98.32,54700000.0
2008-03-28 08:41:00,98.32,98.34,98.32,98.34,37100000.0
2008-03-28 08:42:00,98.34,98.345,98.32,98.32,31000000.0
2008-03-28 08:43:00,98.32,98.33,98.305,98.31,77700000.0
2008-03-28 08:44:00,98.31,98.315,98.31,98.31,23600000.0
2008-03-28 08:45:00,98.31,98.32,98.31,98.32,39100000.0
2008-03-28 08:46:00,98.32,98.335,98.315,98.325,63000000.0
2008-03-28 08:47:00,98.325,98.335,98.325,98.325,33400000.0
2008-03-28 08:48:00,98.32,98.32,98.3,98.3,31000000.0
2008-03-28 08:49:00,98.3,98.3,98.265,98.265,35700000.0
2008-03-28 08:50:00,98.265,98.27,98.21,98.22,40700000.0
2008-03-28 08:51:00,98.22,98.235,98.195,98.195,31800000.0
2008-03-28 08:52:00,98.195,98.21,98.195,98.205,27600000.0
2008-03-28 08:53:00,98.205,98.205,98.185,98.19,23200000.0
2008-03-28 08:54:00,98.19,98.225,98.19,98.205,37800000.0
2008-03-28 08:55:00,98.205,98.245,98.205,98.22,36800000.0
2008-03-28 08:56:00,98.22,98.22,98.2,98.22,33600000.0
2008-03-28 08:57:00,98.22,98.225,98.2,98.2,29200000.0
2008-03-28 08:58:00,98.2,98.205,98.175,98.19,39700000.0
2008-03-28 08:59:00,98.19,98.21,98.18,98.21,33600000.0
2008-03-28 09:00:00,98.205,98.215,98.17,98.175,46400000.0
2008-03-28 09:01:00,98.17,98.21,98.17,98.2,37400000.0
2008-03-28 09:02:00,98.2,98.225,98.19,98.215,46500000.0
2008-03-28 09:03:00,98.215,98.235,98.205,98.21,39100000.0
2008-03-28 09:04:00,98.215,98.215,98.205,98.215,21700000.0
2008-03-28 09:05:00,98.215,98.225,98.215,98.215,32100000.0
2008-03-28 09:06:00,98.215,98.23,98.215,98.225,15600000.0
2008-03-28 09:07:00,98.225,98.265,98.225,98.245,44100000.0
2008-03-28 09:08:00,98.245,98.255,98.225,98.245,44800000.0
2008-03-28 09:09:00,98.245,98.245,98.235,98.24,19300000.0
2008-03-28 09:10:00,98.24,98.245,98.235,98.235,45100000.0
2008-03-28 09:11:00,98.235,98.235,98.215,98.215,73600000.0
2008-03-28 09:12:00,98.215,98.22,98.215,98.215,111700000.0
2008-03-28 09:13:00,98.215,98.225,98.215,98.215,71800000.0
2008-03-28 09:14:00,98.22,98.24,98.215,98.23,31000000.0
2008-03-28 09:15:00,98.23,98.235,98.22,98.225,17900000.0
2008-03-28 09:16:00,98.225,98.235,98.215,98.22,28100000.0
2008-03-28 09:17:00,98.22,98.22,98.215,98.215,46700000.0
2008-03-28 09:18:00,98.215,98.28,98.215,98.275,48800000.0
2008-03-28 09:19:00,98.27,98.29,98.215,98.22,58100000.0
2008-03-28 09:20:00,98.22,98.225,98.145,98.145,50000000.0
2008-03-28 09:21:00,98.145,98.17,98.11,98.15,30800000.0
2008-03-28 09:22:00,98.15,98.185,98.14,98.17,28800000.0
2008-03-28 09:23:00,98.17,98.18,98.135,98.14,30400000.0
2008-03-28 09:24:00,98.14,98.26,98.14,98.25,46300000.0
2008-03-28 09:25:00,98.25,98.28,98.25,98.255,37600000.0
2008-03-28 09:26:00,98.255,98.37,98.23,98.36,53300000.0
2008-03-28 09:27:00,98.37,98.385,98.335,98.385,58600000.0
2008-03-28 09:28:00,98.385,98.45,98.385,98.425,58800000.0
2008-03-28 09:29:00,98.425,98.485,98.42,98.475,52200000.0
2008-03-28 09:30:00,98.475,98.485,98.455,98.46,57600000.0
2008-03-28 09:31:00,98.46,98.465,98.44,98.455,89000000.0
2008-03-28 09:32:00,98.455,98.525,98.435,98.435,89000000.0
2008-03-28 09:33:00,98.435,98.49,98.425,98.435,86000000.0
2008-03-28 09:34:00,98.435,98.44,98.43,98.43,24000000.0
2008-03-28 09:35:00,98.425,98.445,98.42,98.44,40400000.0
2008-03-28 09:36:00,98.44,98.475,98.44,98.465,55800000.0
2008-03-28 09:37:00,98.465,98.475,98.405,98.405,113400000.0
2008-03-28 09:38:00,98.405,98.41,98.39,98.39,65200000.0
2008-03-28 09:39:00,98.39,98.425,98.39,98.395,57100000.0
2008-03-28 09:40:00,98.395,98.4,98.385,98.395,93000000.0
2008-03-28 09:41:00,98.395,98.4,98.38,98.38,30900000.0
2008-03-28 09:42:00,98.38,98.38,98.375,98.38,43700000.0
2008-03-28 09:43:00,98.38,98.4,98.38,98.4,27200000.0
2008-03-28 09:44:00,98.4,98.475,98.4,98.475,84700000.0
2008-03-28 09:45:00,98.465,98.49,98.46,98.49,73900000.0
2008-03-28 09:46:00,98.495,98.59,98.495,98.545,77700000.0
2008-03-28 09:47:00,98.555,98.57,98.54,98.55,76300000.0
2008-03-28 09:48:00,98.545,98.57,98.505,98.515,71000000.0
2008-03-28 09:49:00,98.515,98.59,98.495,98.59,57000000.0
2008-03-28 09:50:00,98.59,98.615,98.475,98.48,77800000.0
2008-03-28 09:51:00,98.48,98.49,98.35,98.42,110700000.0
2008-03-28 09:52:00,98.42,98.42,98.35,98.39,137700000.0
2008-03-28 09:53:00,98.39,98.445,98.375,98.41,160600000.0
2008-03-28 09:54:00,98.415,98.43,98.41,98.43,75900000.0
2008-03-28 09:55:00,98.43,98.445,98.42,98.42,93700000.0
2008-03-28 09:56:00,98.42,98.42,98.33,98.385,140900000.0
2008-03-28 09:57:00,98.385,98.385,98.36,98.36,163200000.0
2008-03-28 09:58:00,98.36,98.375,98.355,98.37,117400000.0
2008-03-28 09:59:00,98.37,98.385,98.34,98.36,179000000.0
2008-03-28 10:00:00,98.36,98.37,98.29,98.32,161500000.0
2008-03-28 10:01:00,98.32,98.33,98.27,98.29,89500000.0
2008-03-28 10:02:00,98.29,98.37,98.27,98.31,76200000.0
2008-03-28 10:03:00,98.31,98.34,98.3,98.3,74100000.0
2008-03-28 10:04:00,98.3,98.32,98.27,98.28,51700000.0
2008-03-28 10:05:00,98.28,98.29,98.27,98.29,84300000.0
2008-03-28 10:06:00,98.29,98.32,98.28,98.28,61600000.0
2008-03-28 10:07:00,98.28,98.29,98.27,98.27,61500000.0
2008-03-28 10:08:00,98.27,98.28,98.27,98.28,67900000.0
2008-03-28 10:09:00,98.28,98.28,98.26,98.27,105000000.0
2008-03-28 10:10:00,98.27,98.285,98.27,98.285,99600000.0
2008-03-28 10:11:00,98.285,98.285,98.265,98.265,88500000.0
2008-03-28 10:12:00,98.265,98.3,98.265,98.29,81800000.0
2008-03-28 10:13:00,98.29,98.33,98.26,98.33,154600000.0
2008-03-28 10:14:00,98.33,98.33,98.24,98.28,94300000.0
2008-03-28 10:15:00,98.28,98.31,98.28,98.3,82200000.0
2008-03-28 10:16:00,98.3,98.305,98.21,98.22,92700000.0
2008-03-28 10:17:00,98.225,98.24,98.16,98.21,67200000.0
2008-03-28 10:18:00,98.21,98.22,98.175,98.18,81100000.0
2008-03-28 10:19:00,98.18,98.18,98.14,98.17,68900000.0
2008-03-28 10:20:00,98.17,98.24,98.17,98.24,95400000.0
2008-03-28 10:21:00,98.245,98.255,98.23,98.25,104100000.0
2008-03-28 10:22:00,98.255,98.265,98.23,98.235,54000000.0
2008-03-28 10:23:00,98.235,98.26,98.235,98.26,45500000.0
2008-03-28 10:24:00,98.26,98.26,98.23,98.26,78400000.0
2008-03-28 10:25:00,98.26,98.32,98.25,98.29,59800000.0
2008-03-28 10:26:00,98.27,98.32,98.27,98.31,48200000.0
2008-03-28 10:27:00,98.31,98.31,98.26,98.26,45600000.0
2008-03-28 10:28:00,98.26,98.26,98.22,98.24,50400000.0
2008-03-28 10:29:00,98.24,98.26,98.22,98.23,34000000.0
2008-03-28 10:30:00,98.24,98.24,98.22,98.24,24600000.0
2008-03-28 10:31:00,98.24,98.29,98.24,98.29,34300000.0
2008-03-28 10:32:00,98.29,98.3,98.28,98.3,66100000.0
2008-03-28 10:33:00,98.3,98.31,98.27,98.28,51100000.0
2008-03-28 10:34:00,98.28,98.32,98.27,98.27,37000000.0
2008-03-28 10:35:00,98.27,98.29,98.27,98.27,26800000.0
2008-03-28 10:36:00,98.27,98.3,98.27,98.29,35000000.0
2008-03-28 10:37:00,98.29,98.325,98.29,98.305,38200000.0
2008-03-28 10:38:00,98.305,98.33,98.275,98.32,52000000.0
2008-03-28 10:39:00,98.32,98.32,98.28,98.28,47800000.0
2008-03-28 10:40:00,98.28,98.29,98.265,98.28,35400000.0
2008-03-28 10:41:00,98.285,98.285,98.27,98.275,23000000.0
2008-03-28 10:42:00,98.275,98.295,98.275,98.285,38300000.0
2008-03-28 10:43:00,98.285,98.325,98.28,98.325,47600000.0
2008-03-28 10:44:00,98.33,98.345,98.33,98.345,32200000.0
2008-03-28 10:45:00,98.345,98.355,98.335,98.335,43400000.0
2008-03-28 10:46:00,98.335,98.345,98.32,98.32,34300000.0
2008-03-28 10:47:00,98.32,98.335,98.3,98.335,51700000.0
2008-03-28 10:48:00,98.335,98.335,98.27,98.285,57300000.0
2008-03-28 10:49:00,98.285,98.3,98.265,98.285,39000000.0
2008-03-28 10:50:00,98.29,98.295,98.23,98.26,44900000.0
2008-03-28 10:51:00,98.26,98.27,98.19,98.235,53500000.0
2008-03-28 10:52:00,98.235,98.305,98.235,98.255,51800000.0
2008-03-28 10:53:00,98.26,98.26,98.215,98.22,50100000.0
2008-03-28 10:54:00,98.22,98.23,98.215,98.23,38700000.0
2008-03-28 10:55:00,98.23,98.235,98.22,98.23,25400000.0
2008-03-28 10:56:00,98.23,98.26,98.22,98.245,43800000.0
2008-03-28 10:57:00,98.245,98.255,98.24,98.24,24900000.0
2008-03-28 10:58:00,98.24,98.3,98.24,98.27,65700000.0
2008-03-28 10:59:00,98.27,98.29,98.24,98.245,116500000.0
2008-03-28 11:00:00,98.24,98.3,98.22,98.275,104800000.0
2008-03-28 11:01:00,98.275,98.285,98.235,98.235,63400000.0
2008-03-28 11:02:00,98.235,98.245,98.2,98.2,77300000.0
2008-03-28 11:03:00,98.2,98.205,98.17,98.195,77500000.0
2008-03-28 11:04:00,98.195,98.28,98.195,98.27,85300000.0
2008-03-28 11:05:00,98.26,98.27,98.26,98.27,25800000.0
2008-03-28 11:06:00,98.27,98.27,98.21,98.23,43200000.0
2008-03-28 11:07:00,98.23,98.25,98.22,98.23,25600000.0
2008-03-28 11:08:00,98.23,98.23,98.21,98.22,22200000.0
2008-03-28 11:09:00,98.22,98.23,98.2,98.21,26600000.0
2008-03-28 11:10:00,98.21,98.23,98.21,98.21,56200000.0
2008-03-28 11:11:00,98.21,98.22,98.21,98.22,41300000.0
2008-03-28 11:12:00,98.21,98.3,98.21,98.3,123200000.0
2008-03-28 11:13:00,98.3,98.35,98.28,98.34,129500000.0
2008-03-28 11:14:00,98.34,98.37,98.335,98.36,66100000.0
2008-03-28 11:15:00,98.36,98.38,98.335,98.35,77700000.0
2008-03-28 11:16:00,98.35,98.41,98.35,98.41,70600000.0
2008-03-28 11:17:00,98.41,98.45,98.39,98.44,90700000.0
2008-03-28 11:18:00,98.44,98.46,98.39,98.435,124400000.0
2008-03-28 11:19:00,98.44,98.45,98.435,98.435,58600000.0
2008-03-28 11:20:00,98.435,98.45,98.395,98.42,76400000.0
2008-03-28 11:21:00,98.42,98.43,98.375,98.405,106000000.0
2008-03-28 11:22:00,98.405,98.46,98.39,98.44,83700000.0
2008-03-28 11:23:00,98.44,98.46,98.4,98.46,57600000.0
2008-03-28 11:24:00,98.46,98.47,98.43,98.47,40000000.0
2008-03-28 11:25:00,98.44,98.49,98.44,98.49,74700000.0
2008-03-28 11:26:00,98.495,98.575,98.495,98.57,113600000.0
2008-03-28 11:27:00,98.57,98.64,98.56,98.625,92800000.0
2008-03-28 11:28:00,98.625,98.67,98.625,98.65,50100000.0
2008-03-28 11:29:00,98.65,98.7,98.65,98.67,73000000.0
2008-03-28 11:30:00,98.66,98.67,98.6,98.6,70400000.0
2008-03-28 11:31:00,98.6,98.6,98.525,98.525,142100000.0
2008-03-28 11:32:00,98.525,98.525,98.48,98.52,66900000.0
2008-03-28 11:33:00,98.52,98.53,98.46,98.53,78800000.0
2008-03-28 11:34:00,98.53,98.57,98.53,98.53,38600000.0
2008-03-28 11:35:00,98.53,98.54,98.5,98.5,28600000.0
2008-03-28 11:36:00,98.5,98.5,98.495,98.495,13200000.0
2008-03-28 11:37:00,98.495,98.495,98.43,98.435,34600000.0
2008-03-28 11:38:00,98.435,98.435,98.36,98.365,40200000.0
2008-03-28 11:39:00,98.365,98.4,98.355,98.4,120000000.0
2008-03-28 11:40:00,98.4,98.44,98.4,98.42,81600000.0
2008-03-28 11:41:00,98.42,98.54,98.42,98.54,108800000.0
2008-03-28 11:42:00,98.54,98.545,98.5,98.525,118900000.0
2008-03-28 11:43:00,98.52,98.55,98.485,98.55,71500000.0
2008-03-28 11:44:00,98.55,98.57,98.54,98.56,71100000.0
2008-03-28 11:45:00,98.56,98.6,98.535,98.57,108300000.0
2008-03-28 11:46:00,98.575,98.575,98.57,98.575,73500000.0
2008-03-28 11:47:00,98.575,98.595,98.565,98.57,59000000.0
2008-03-28 11:48:00,98.57,98.57,98.56,98.57,71200000.0
2008-03-28 11:49:00,98.57,98.575,98.57,98.575,27600000.0
2008-03-28 11:50:00,98.575,98.575,98.525,98.54,52300000.0
2008-03-28 11:51:00,98.54,98.56,98.54,98.55,75200000.0
2008-03-28 11:52:00,98.54,98.55,98.53,98.55,67500000.0
2008-03-28 11:53:00,98.55,98.55,98.54,98.55,31800000.0
2008-03-28 11:54:00,98.55,98.58,98.54,98.56,46300000.0
2008-03-28 11:55:00,98.56,98.56,98.49,98.49,48000000.0
2008-03-28 11:56:00,98.49,98.51,98.47,98.49,90400000.0
2008-03-28 11:57:00,98.49,98.52,98.45,98.52,63000000.0
2008-03-28 11:58:00,98.52,98.53,98.46,98.5,76700000.0
2008-03-28 11:59:00,98.505,98.51,98.44,98.44,85100000.0
2008-03-28 12:00:00,98.44,98.45,98.38,98.39,118400000.0
2008-03-28 12:01:00,98.39,98.4,98.385,98.39,124600000.0
2008-03-28 12:02:00,98.39,98.39,98.345,98.37,86400000.0
2008-03-28 12:03:00,98.37,98.42,98.37,98.42,41600000.0
2008-03-28 12:04:00,98.42,98.46,98.42,98.45,55900000.0
2008-03-28 12:05:00,98.45,98.45,98.35,98.36,75500000.0
2008-03-28 12:06:00,98.36,98.38,98.32,98.34,59200000.0
2008-03-28 12:07:00,98.34,98.34,98.3,98.32,76400000.0
2008-03-28 12:08:00,98.32,98.32,98.27,98.275,71600000.0
2008-03-28 12:09:00,98.275,98.305,98.21,98.255,96100000.0
2008-03-28 12:10:00,98.25,98.26,98.16,98.16,138100000.0
2008-03-28 12:11:00,98.16,98.18,98.145,98.17,94000000.0
2008-03-28 12:12:00,98.17,98.33,98.15,98.285,100400000.0
2008-03-28 12:13:00,98.29,98.33,98.265,98.3,45000000.0
2008-03-28 12:14:00,98.3,98.33,98.3,98.32,46500000.0
2008-03-28 12:15:00,98.32,98.32,98.255,98.3,76500000.0
2008-03-28 12:16:00,98.3,98.31,98.26,98.31,76500000.0
2008-03-28 12:17:00,98.31,98.35,98.3,98.34,97300000.0
2008-03-28 12:18:00,98.34,98.36,98.33,98.34,74800000.0
2008-03-28 12:19:00,98.335,98.385,98.335,98.365,74900000.0
2008-03-28 12:20:00,98.365,98.365,98.28,98.32,94600000.0
2008-03-28 12:21:00,98.32,98.33,98.29,98.31,63400000.0
2008-03-28 12:22:00,98.31,98.365,98.3,98.355,46300000.0
2008-03-28 12:23:00,98.355,98.385,98.35,98.385,46300000.0
2008-03-28 12:24:00,98.38,98.4,98.35,98.37,53400000.0
2008-03-28 12:25:00,98.37,98.37,98.325,98.33,34400000.0
2008-03-28 12:26:00,98.33,98.35,98.32,98.35,48700000.0
2008-03-28 12:27:00,98.35,98.37,98.33,98.335,62500000.0
2008-03-28 12:28:00,98.335,98.335,98.325,98.33,31200000.0
2008-03-28 12:29:00,98.33,98.33,98.32,98.32,21700000.0
2008-03-28 12:30:00,98.32,98.32,98.305,98.305,55200000.0
2008-03-28 12:31:00,98.305,98.335,98.3,98.33,41200000.0
2008-03-28 12:32:00,98.33,98.345,98.32,98.34,26600000.0
2008-03-28 12:33:00,98.34,98.36,98.31,98.315,84900000.0
2008-03-28 12:34:00,98.315,98.33,98.26,98.26,93700000.0
2008-03-28 12:35:00,98.26,98.275,98.24,98.24,55400000.0
2008-03-28 12:36:00,98.24,98.28,98.22,98.26,81500000.0
2008-03-28 12:37:00,98.27,98.28,98.24,98.275,46000000.0
2008-03-28 12:38:00,98.275,98.285,98.27,98.27,14000000.0
2008-03-28 12:39:00,98.27,98.31,98.27,98.3,38200000.0
2008-03-28 12:40:00,98.3,98.31,98.3,98.3,36000000.0
2008-03-28 12:41:00,98.3,98.31,98.285,98.3,35000000.0
2008-03-28 12:42:00,98.305,98.305,98.255,98.3,46400000.0
2008-03-28 12:43:00,98.3,98.34,98.29,98.33,53300000.0
2008-03-28 12:44:00,98.33,98.335,98.295,98.31,52900000.0
2008-03-28 12:45:00,98.31,98.33,98.3,98.315,32400000.0
2008-03-28 12:46:00,98.315,98.36,98.31,98.35,30600000.0
2008-03-28 12:47:00,98.35,98.38,98.33,98.34,45600000.0
2008-03-28 12:48:00,98.34,98.36,98.315,98.32,60200000.0
2008-03-28 12:49:00,98.315,98.325,98.3,98.31,28600000.0
2008-03-28 12:50:00,98.31,98.31,98.27,98.28,55300000.0
2008-03-28 12:51:00,98.28,98.32,98.26,98.29,64100000.0
2008-03-28 12:52:00,98.29,98.325,98.285,98.32,57500000.0
2008-03-28 12:53:00,98.32,98.36,98.31,98.34,50400000.0
2008-03-28 12:54:00,98.34,98.34,98.28,98.31,76900000.0
2008-03-28 12:55:00,98.31,98.43,98.3,98.43,64000000.0
2008-03-28 12:56:00,98.43,98.44,98.325,98.39,78000000.0
2008-03-28 12:57:00,98.39,98.415,98.37,98.39,69400000.0
2008-03-28 12:58:00,98.39,98.4,98.36,98.37,59500000.0
2008-03-28 12:59:00,98.38,98.38,98.355,98.36,39600000.0
2008-03-28 13:00:00,98.36,98.38,98.34,98.35,50200000.0
2008-03-28 13:01:00,98.35,98.37,98.34,98.36,47400000.0
2008-03-28 13:02:00,98.36,98.36,98.32,98.32,33800000.0
2008-03-28 13:03:00,98.32,98.35,98.28,98.29,72000000.0
2008-03-28 13:04:00,98.29,98.44,98.28,98.43,139300000.0
2008-03-28 13:05:00,98.43,98.43,98.41,98.41,67400000.0
2008-03-28 13:06:00,98.41,98.45,98.39,98.395,44100000.0
2008-03-28 13:07:00,98.39,98.43,98.39,98.41,60600000.0
2008-03-28 13:08:00,98.41,98.45,98.41,98.45,58900000.0
2008-03-28 13:09:00,98.45,98.47,98.36,98.4,64900000.0
2008-03-28 13:10:00,98.395,98.44,98.395,98.44,58200000.0
2008-03-28 13:11:00,98.44,98.46,98.33,98.39,75100000.0
2008-03-28 13:12:00,98.38,98.39,98.37,98.375,45500000.0
2008-03-28 13:13:00,98.375,98.395,98.37,98.38,54200000.0
2008-03-28 13:14:00,98.38,98.42,98.375,98.41,44200000.0
2008-03-28 13:15:00,98.41,98.42,98.39,98.4,47300000.0
2008-03-28 13:16:00,98.4,98.4,98.39,98.39,43400000.0
2008-03-28 13:17:00,98.39,98.465,98.39,98.45,63200000.0
2008-03-28 13:18:00,98.435,98.485,98.42,98.45,87100000.0
2008-03-28 13:19:00,98.46,98.5,98.46,98.465,58500000.0
2008-03-28 13:20:00,98.46,98.47,98.43,98.44,52300000.0
2008-03-28 13:21:00,98.44,98.445,98.37,98.42,63700000.0
2008-03-28 13:22:00,98.42,98.43,98.36,98.38,53200000.0
2008-03-28 13:23:00,98.38,98.38,98.335,98.34,71600000.0
2008-03-28 13:24:00,98.34,98.35,98.32,98.34,33400000.0
2008-03-28 13:25:00,98.34,98.38,98.28,98.305,65400000.0
2008-03-28 13:26:00,98.31,98.315,98.285,98.3,47900000.0
2008-03-28 13:27:00,98.3,98.32,98.28,98.28,70800000.0
2008-03-28 13:28:00,98.28,98.29,98.25,98.29,67700000.0
2008-03-28 13:29:00,98.29,98.3,98.27,98.3,51200000.0
2008-03-28 13:30:00,98.305,98.35,98.295,98.32,64200000.0
2008-03-28 13:31:00,98.32,98.33,98.255,98.285,50600000.0
2008-03-28 13:32:00,98.285,98.335,98.28,98.33,30800000.0
2008-03-28 13:33:00,98.33,98.33,98.295,98.305,31400000.0
2008-03-28 13:34:00,98.295,98.3,98.26,98.29,76700000.0
2008-03-28 13:35:00,98.29,98.3,98.27,98.285,34400000.0
2008-03-28 13:36:00,98.295,98.315,98.285,98.29,41200000.0
2008-03-28 13:37:00,98.29,98.29,98.21,98.25,74000000.0
2008-03-28 13:38:00,98.25,98.27,98.23,98.245,66700000.0
2008-03-28 13:39:00,98.25,98.275,98.225,98.26,51400000.0
2008-03-28 13:40:00,98.26,98.27,98.24,98.26,36100000.0
2008-03-28 13:41:00,98.26,98.285,98.205,98.28,64000000.0
2008-03-28 13:42:00,98.27,98.31,98.255,98.3,62100000.0
2008-03-28 13:43:00,98.3,98.32,98.26,98.28,70900000.0
2008-03-28 13:44:00,98.28,98.28,98.24,98.28,49700000.0
2008-03-28 13:45:00,98.28,98.32,98.28,98.285,50300000.0
2008-03-28 13:46:00,98.29,98.39,98.28,98.37,60800000.0
2008-03-28 13:47:00,98.37,98.37,98.31,98.33,54200000.0
2008-03-28 13:48:00,98.33,98.335,98.29,98.31,56900000.0
2008-03-28 13:49:00,98.31,98.31,98.275,98.29,28000000.0
2008-03-28 13:50:00,98.285,98.32,98.285,98.315,43100000.0
2008-03-28 13:51:00,98.315,98.32,98.3,98.3,27000000.0
2008-03-28 13:52:00,98.3,98.31,98.29,98.3,55800000.0
2008-03-28 13:53:00,98.3,98.3,98.29,98.295,29200000.0
2008-03-28 13:54:00,98.295,98.295,98.255,98.26,30400000.0
2008-03-28 13:55:00,98.26,98.27,98.245,98.25,44400000.0
2008-03-28 13:56:00,98.25,98.27,98.22,98.22,63500000.0
2008-03-28 13:57:00,98.22,98.23,98.175,98.175,137800000.0
2008-03-28 13:58:00,98.17,98.175,98.05,98.06,198100000.0
2008-03-28 13:59:00,98.06,98.09,98.06,98.07,79200000.0
2008-03-28 14:00:00,98.07,98.1,98.05,98.07,107300000.0
2008-03-28 14:01:00,98.07,98.12,98.06,98.1,63800000.0
2008-03-28 14:02:00,98.1,98.12,98.1,98.115,33800000.0
2008-03-28 14:03:00,98.115,98.13,98.105,98.11,60300000.0
2008-03-28 14:04:00,98.11,98.13,98.09,98.09,73100000.0
2008-03-28 14:05:00,98.09,98.115,98.09,98.11,27800000.0
2008-03-28 14:06:00,98.115,98.16,98.115,98.155,63200000.0
2008-03-28 14:07:00,98.155,98.235,98.155,98.17,81000000.0
2008-03-28 14:08:00,98.17,98.205,98.17,98.19,53000000.0
2008-03-28 14:09:00,98.19,98.22,98.17,98.19,51100000.0
2008-03-28 14:10:00,98.19,98.21,98.14,98.14,86200000.0
2008-03-28 14:11:00,98.14,98.15,98.13,98.13,69200000.0
2008-03-28 14:12:00,98.13,98.14,98.11,98.14,48600000.0
2008-03-28 14:13:00,98.14,98.18,98.14,98.18,86400000.0
2008-03-28 14:14:00,98.18,98.19,98.17,98.18,58000000.0
2008-03-28 14:15:00,98.18,98.21,98.18,98.21,54000000.0
2008-03-28 14:16:00,98.21,98.23,98.195,98.2,60300000.0
2008-03-28 14:17:00,98.2,98.21,98.15,98.15,101000000.0
2008-03-28 14:18:00,98.15,98.18,98.135,98.16,59700000.0
2008-03-28 14:19:00,98.16,98.16,98.105,98.12,64000000.0
2008-03-28 14:20:00,98.12,98.14,98.095,98.13,84300000.0
2008-03-28 14:21:00,98.13,98.13,98.095,98.11,50300000.0
2008-03-28 14:22:00,98.11,98.14,98.1,98.105,65100000.0
2008-03-28 14:23:00,98.105,98.12,98.09,98.1,85500000.0
2008-03-28 14:24:00,98.1,98.13,98.09,98.12,72200000.0
2008-03-28 14:25:00,98.12,98.17,98.11,98.14,103300000.0
2008-03-28 14:26:00,98.14,98.17,98.13,98.17,72600000.0
2008-03-28 14:27:00,98.17,98.205,98.15,98.19,45300000.0
2008-03-28 14:28:00,98.19,98.21,98.19,98.21,72700000.0
2008-03-28 14:29:00,98.21,98.21,98.14,98.15,207000000.0
2008-03-28 14:30:00,98.15,98.3,98.15,98.245,351700000.0
2008-03-28 14:31:00,98.25,98.395,98.24,98.385,89200000.0
2008-03-28 14:32:00,98.39,98.46,98.355,98.38,98800000.0
2008-03-28 14:33:00,98.38,98.39,98.27,98.37,118700000.0
2008-03-28 14:34:00,98.36,98.37,98.33,98.35,90900000.0
2008-03-28 14:35:00,98.35,98.37,98.3,98.31,138100000.0
2008-03-28 14:36:00,98.31,98.345,98.29,98.32,101200000.0
2008-03-28 14:37:00,98.32,98.32,98.285,98.32,68700000.0
2008-03-28 14:38:00,98.32,98.36,98.27,98.27,88600000.0
2008-03-28 14:39:00,98.27,98.31,98.25,98.3,65800000.0
2008-03-28 14:40:00,98.3,98.34,98.25,98.25,74700000.0
2008-03-28 14:41:00,98.25,98.26,98.19,98.19,75300000.0
2008-03-28 14:42:00,98.19,98.2,98.16,98.17,52700000.0
2008-03-28 14:43:00,98.17,98.21,98.16,98.2,46200000.0
2008-03-28 14:44:00,98.2,98.2,98.175,98.19,38300000.0
2008-03-28 14:45:00,98.19,98.26,98.19,98.26,92600000.0
2008-03-28 14:46:00,98.26,98.27,98.15,98.15,154200000.0
2008-03-28 14:47:00,98.15,98.18,98.135,98.15,87600000.0
2008-03-28 14:48:00,98.15,98.18,98.15,98.18,56200000.0
2008-03-28 14:49:00,98.18,98.18,98.12,98.12,82100000.0
2008-03-28 14:50:00,98.12,98.13,98.1,98.12,122800000.0
2008-03-28 14:51:00,98.12,98.12,98.1,98.11,84500000.0
2008-03-28 14:52:00,98.11,98.165,98.11,98.16,86800000.0
2008-03-28 14:53:00,98.16,98.18,98.16,98.17,80500000.0
2008-03-28 14:54:00,98.17,98.26,98.14,98.26,104400000.0
2008-03-28 14:55:00,98.26,98.31,98.17,98.19,115000000.0
2008-03-28 14:56:00,98.19,98.22,98.19,98.19,97900000.0
2008-03-28 14:57:00,98.19,98.21,98.19,98.21,22400000.0
2008-03-28 14:58:00,98.21,98.21,98.19,98.19,46200000.0
2008-03-28 14:59:00,98.19,98.21,98.18,98.19,45800000.0
2008-03-28 15:00:00,98.19,98.21,98.185,98.2,65300000.0
2008-03-28 15:01:00,98.2,98.22,98.2,98.21,56800000.0
2008-03-28 15:02:00,98.21,98.22,98.19,98.22,71900000.0
2008-03-28 15:03:00,98.22,98.23,98.21,98.21,63400000.0
2008-03-28 15:04:00,98.21,98.22,98.2,98.2,75700000.0
2008-03-28 15:05:00,98.2,98.22,98.18,98.19,107100000.0
2008-03-28 15:06:00,98.19,98.19,98.165,98.18,64100000.0
2008-03-28 15:07:00,98.18,98.18,98.12,98.13,77400000.0
2008-03-28 15:08:00,98.13,98.17,98.1,98.1,88500000.0
2008-03-28 15:09:00,98.08,98.1,98.05,98.1,128600000.0
2008-03-28 15:10:00,98.1,98.13,98.1,98.125,62800000.0
2008-03-28 15:11:00,98.13,98.155,98.12,98.125,68400000.0
2008-03-28 15:12:00,98.125,98.17,98.125,98.17,63200000.0
2008-03-28 15:13:00,98.17,98.2,98.17,98.17,53000000.0
2008-03-28 15:14:00,98.17,98.17,98.14,98.16,58800000.0
2008-03-28 15:15:00,98.16,98.2,98.15,98.18,90400000.0
2008-03-28 15:16:00,98.18,98.21,98.17,98.21,49600000.0
2008-03-28 15:17:00,98.21,98.22,98.18,98.22,57200000.0
2008-03-28 15:18:00,98.22,98.22,98.19,98.195,68100000.0
2008-03-28 15:19:00,98.195,98.22,98.16,98.22,64800000.0
2008-03-28 15:20:00,98.21,98.26,98.21,98.23,67500000.0
2008-03-28 15:21:00,98.23,98.23,98.2,98.22,85900000.0
2008-03-28 15:22:00,98.22,98.25,98.21,98.25,59300000.0
2008-03-28 15:23:00,98.25,98.26,98.23,98.23,54100000.0
2008-03-28 15:24:00,98.23,98.24,98.22,98.23,56600000.0
2008-03-28 15:25:00,98.23,98.23,98.21,98.22,63200000.0
2008-03-28 15:26:00,98.22,98.23,98.19,98.2,64400000.0
2008-03-28 15:27:00,98.2,98.21,98.14,98.15,55100000.0
2008-03-28 15:28:00,98.15,98.16,98.14,98.15,54800000.0
2008-03-28 15:29:00,98.15,98.16,98.14,98.15,55000000.0
2008-03-28 15:30:00,98.15,98.16,98.095,98.1,84600000.0
2008-03-28 15:31:00,98.1,98.11,98.06,98.075,80800000.0
2008-03-28 15:32:00,98.08,98.105,98.06,98.105,84600000.0
2008-03-28 15:33:00,98.105,98.15,98.09,98.15,89800000.0
2008-03-28 15:34:00,98.15,98.15,98.07,98.07,77100000.0
2008-03-28 15:35:00,98.07,98.07,97.99,97.99,92200000.0
2008-03-28 15:36:00,97.99,97.99,97.93,97.93,80600000.0
2008-03-28 15:37:00,97.93,98.0,97.93,97.99,75800000.0
2008-03-28 15:38:00,97.99,98.0,97.98,97.98,82700000.0
2008-03-28 15:39:00,97.98,98.02,97.965,98.02,62400000.0
2008-03-28 15:40:00,98.02,98.05,98.01,98.02,72800000.0
2008-03-28 15:41:00,98.03,98.1,98.015,98.09,116600000.0
2008-03-28 15:42:00,98.09,98.09,98.045,98.05,68800000.0
2008-03-28 15:43:00,98.05,98.08,98.03,98.07,62000000.0
2008-03-28 15:44:00,98.07,98.11,98.06,98.11,58300000.0
2008-03-28 15:45:00,98.11,98.11,98.04,98.05,77600000.0
2008-03-28 15:46:00,98.05,98.06,97.99,98.06,89800000.0
2008-03-28 15:47:00,98.06,98.09,98.05,98.065,93900000.0
2008-03-28 15:48:00,98.065,98.14,98.065,98.1,70600000.0
2008-03-28 15:49:00,98.1,98.14,98.08,98.12,57400000.0
2008-03-28 15:50:00,98.12,98.135,98.095,98.115,68800000.0
2008-03-28 15:51:00,98.115,98.12,98.095,98.11,66200000.0
2008-03-28 15:52:00,98.11,98.14,98.11,98.13,66700000.0
2008-03-28 15:53:00,98.13,98.145,98.11,98.14,82400000.0
2008-03-28 15:54:00,98.14,98.16,98.11,98.11,67900000.0
2008-03-28 15:55:00,98.105,98.15,98.105,98.12,73400000.0
2008-03-28 15:56:00,98.12,98.24,98.12,98.24,92700000.0
2008-03-28 15:57:00,98.24,98.27,98.19,98.195,89200000.0
2008-03-28 15:58:00,98.195,98.23,98.17,98.215,90800000.0
2008-03-28 15:59:00,98.215,98.33,98.21,98.31,89500000.0
2008-03-28 16:00:00,98.31,98.36,98.275,98.29,105400000.0
2008-03-28 16:01:00,98.29,98.31,98.29,98.31,122200000.0
2008-03-28 16:02:00,98.31,98.31,98.26,98.29,213500000.0
2008-03-28 16:03:00,98.29,98.35,98.29,98.34,129500000.0
2008-03-28 16:04:00,98.34,98.43,98.34,98.43,84500000.0
2008-03-28 16:05:00,98.43,98.44,98.38,98.43,92400000.0
2008-03-28 16:06:00,98.42,98.48,98.41,98.46,72300000.0
2008-03-28 16:07:00,98.46,98.46,98.385,98.39,74300000.0
2008-03-28 16:08:00,98.39,98.42,98.375,98.41,89300000.0
2008-03-28 16:09:00,98.41,98.41,98.4,98.4,53600000.0
2008-03-28 16:10:00,98.4,98.45,98.4,98.45,84000000.0
2008-03-28 16:11:00,98.45,98.47,98.43,98.44,70600000.0
2008-03-28 16:12:00,98.44,98.44,98.39,98.39,115300000.0
2008-03-28 16:13:00,98.39,98.39,98.37,98.37,69400000.0
2008-03-28 16:14:00,98.37,98.38,98.36,98.37,75300000.0
2008-03-28 16:15:00,98.37,98.37,98.34,98.34,58800000.0
2008-03-28 16:16:00,98.34,98.36,98.23,98.24,80200000.0
2008-03-28 16:17:00,98.24,98.25,98.22,98.24,96200000.0
2008-03-28 16:18:00,98.24,98.24,98.21,98.21,91300000.0
2008-03-28 16:19:00,98.2,98.22,98.2,98.21,90700000.0
2008-03-28 16:20:00,98.21,98.25,98.21,98.25,66100000.0
2008-03-28 16:21:00,98.25,98.25,98.16,98.16,58400000.0
2008-03-28 16:22:00,98.16,98.17,98.1,98.12,81700000.0
2008-03-28 16:23:00,98.12,98.13,98.08,98.08,60300000.0
2008-03-28 16:24:00,98.08,98.12,98.08,98.12,69000000.0
2008-03-28 16:25:00,98.12,98.17,98.11,98.16,92900000.0
2008-03-28 16:26:00,98.16,98.19,98.13,98.165,134000000.0
2008-03-28 16:27:00,98.165,98.165,98.105,98.12,102500000.0
2008-03-28 16:28:00,98.12,98.17,98.12,98.15,133600000.0
2008-03-28 16:29:00,98.15,98.19,98.15,98.17,113300000.0
2008-03-28 16:30:00,98.17,98.17,98.135,98.15,106400000.0
2008-03-28 16:31:00,98.15,98.19,98.15,98.17,71000000.0
2008-03-28 16:32:00,98.17,98.18,98.17,98.18,38000000.0
2008-03-28 16:33:00,98.18,98.205,98.165,98.205,73300000.0
2008-03-28 16:34:00,98.205,98.215,98.16,98.17,79200000.0
2008-03-28 16:35:00,98.17,98.2,98.165,98.2,52800000.0
2008-03-28 16:36:00,98.2,98.2,98.13,98.145,64800000.0
2008-03-28 16:37:00,98.145,98.145,98.025,98.03,72800000.0
2008-03-28 16:38:00,98.03,98.12,98.03,98.08,76200000.0
2008-03-28 16:39:00,98.08,98.08,98.04,98.05,78800000.0
2008-03-28 16:40:00,98.05,98.05,97.95,97.96,74600000.0
2008-03-28 16:41:00,97.96,97.97,97.905,97.93,79600000.0
2008-03-28 16:42:00,97.93,97.99,97.92,97.98,77300000.0
2008-03-28 16:43:00,97.98,98.03,97.98,98.02,68500000.0
2008-03-28 16:44:00,98.02,98.02,98.0,98.0,50400000.0
2008-03-28 16:45:00,98.0,98.0,97.97,97.98,66200000.0
2008-03-28 16:46:00,97.985,98.02,97.98,98.02,53400000.0
2008-03-28 16:47:00,98.02,98.03,97.98,97.99,61400000.0
2008-03-28 16:48:00,97.99,98.03,97.97,98.01,71600000.0
2008-03-28 16:49:00,98.01,98.01,97.97,97.98,46000000.0
2008-03-28 16:50:00,97.98,98.04,97.97,98.0,55400000.0
2008-03-28 16:51:00,98.005,98.04,98.005,98.03,43200000.0
2008-03-28 16:52:00,98.03,98.04,98.01,98.04,32600000.0
2008-03-28 16:53:00,98.04,98.04,97.985,98.01,45400000.0
2008-03-28 16:54:00,98.01,98.05,98.01,98.03,47400000.0
2008-03-28 16:55:00,98.03,98.035,98.015,98.015,49000000.0
2008-03-28 16:56:00,98.015,98.015,97.94,97.94,50400000.0
2008-03-28 16:57:00,97.94,97.95,97.89,97.89,69400000.0
2008-03-28 16:58:00,97.89,97.93,97.88,97.88,65200000.0
2008-03-28 16:59:00,97.88,97.88,97.78,97.8,77300000.0
2008-03-28 17:00:00,97.79,97.81,97.725,97.75,78700000.0
2008-03-28 17:01:00,97.75,97.78,97.73,97.77,86100000.0
2008-03-28 17:02:00,97.77,97.78,97.72,97.72,61600000.0
2008-03-28 17:03:00,97.71,97.75,97.71,97.74,67000000.0
2008-03-28 17:04:00,97.74,97.8,97.74,97.8,63300000.0
2008-03-28 17:05:00,97.8,97.82,97.79,97.82,81000000.0
2008-03-28 17:06:00,97.82,97.87,97.805,97.83,77900000.0
2008-03-28 17:07:00,97.83,97.85,97.83,97.84,84100000.0
2008-03-28 17:08:00,97.84,97.87,97.835,97.87,55900000.0
2008-03-28 17:09:00,97.87,97.89,97.86,97.875,89600000.0
2008-03-28 17:10:00,97.88,97.92,97.875,97.89,67800000.0
2008-03-28 17:11:00,97.89,97.9,97.86,97.87,70200000.0
2008-03-28 17:12:00,97.87,97.91,97.87,97.87,66400000.0
2008-03-28 17:13:00,97.87,97.9,97.86,97.87,82400000.0
2008-03-28 17:14:00,97.87,97.91,97.86,97.91,84300000.0
2008-03-28 17:15:00,97.91,97.93,97.83,97.83,61200000.0
2008-03-28 17:16:00,97.83,97.875,97.81,97.865,72200000.0
2008-03-28 17:17:00,97.865,97.9,97.855,97.86,51000000.0
2008-03-28 17:18:00,97.86,97.865,97.81,97.83,64200000.0
2008-03-28 17:19:00,97.83,97.9,97.825,97.85,69800000.0
2008-03-28 17:20:00,97.85,97.89,97.84,97.87,72200000.0
2008-03-28 17:21:00,97.87,97.885,97.845,97.885,56400000.0
2008-03-28 17:22:00,97.885,97.96,97.88,97.95,79200000.0
2008-03-28 17:23:00,97.96,97.97,97.93,97.93,51000000.0
2008-03-28 17:24:00,97.93,97.93,97.86,97.87,87500000.0
2008-03-28 17:25:00,97.87,97.89,97.87,97.875,71000000.0
2008-03-28 17:26:00,97.87,97.895,97.855,97.89,66600000.0
2008-03-28 17:27:00,97.89,97.9,97.88,97.88,52000000.0
2008-03-28 17:28:00,97.88,97.9,97.86,97.87,74400000.0
2008-03-28 17:29:00,97.87,97.89,97.85,97.865,74000000.0
2008-03-28 17:30:00,97.865,97.89,97.86,97.875,53800000.0
2008-03-28 17:31:00,97.875,97.885,97.85,97.88,57200000.0
2008-03-28 17:32:00,97.88,97.88,97.84,97.865,59000000.0
2008-03-28 17:33:00,97.86,97.89,97.85,97.88,56600000.0
2008-03-28 17:34:00,97.88,97.9,97.86,97.88,80900000.0
2008-03-28 17:35:00,97.88,97.88,97.85,97.87,48800000.0
2008-03-28 17:36:00,97.87,97.89,97.84,97.85,50000000.0
2008-03-28 17:37:00,97.85,97.87,97.84,97.86,43200000.0
2008-03-28 17:38:00,97.86,97.87,97.84,97.84,63500000.0
2008-03-28 17:39:00,97.84,97.88,97.84,97.86,56900000.0
2008-03-28 17:40:00,97.86,97.86,97.84,97.85,38400000.0
2008-03-28 17:41:00,97.85,97.86,97.81,97.85,72400000.0
2008-03-28 17:42:00,97.85,97.85,97.82,97.83,38400000.0
2008-03-28 17:43:00,97.83,97.86,97.83,97.84,37000000.0
2008-03-28 17:44:00,97.84,97.92,97.84,97.91,50900000.0
2008-03-28 17:45:00,97.91,97.95,97.91,97.93,51900000.0
2008-03-28 17:46:00,97.93,97.96,97.93,97.95,42600000.0
2008-03-28 17:47:00,97.95,97.97,97.95,97.97,55000000.0
2008-03-28 17:48:00,97.97,97.98,97.95,97.95,73100000.0
2008-03-28 17:49:00,97.95,97.97,97.94,97.94,58300000.0
2008-03-28 17:50:00,97.94,97.95,97.92,97.935,49000000.0
2008-03-28 17:51:00,97.935,97.96,97.91,97.91,62300000.0
2008-03-28 17:52:00,97.91,97.95,97.9,97.94,58200000.0
2008-03-28 17:53:00,97.94,97.94,97.9,97.92,45800000.0
2008-03-28 17:54:00,97.92,98.0,97.91,98.0,77500000.0
2008-03-28 17:55:00,98.0,98.0,97.97,98.0,66500000.0
2008-03-28 17:56:00,98.0,98.0,97.96,97.96,60400000.0
2008-03-28 17:57:00,97.96,97.99,97.93,97.93,79100000.0
2008-03-28 17:58:00,97.93,97.95,97.88,97.92,78400000.0
2008-03-28 17:59:00,97.92,97.98,97.92,97.93,84200000.0
2008-03-28 18:00:00,97.93,97.93,97.87,97.87,80900000.0
2008-03-28 18:01:00,97.87,97.89,97.83,97.83,70300000.0
2008-03-28 18:02:00,97.83,97.86,97.8,97.85,65600000.0
2008-03-28 18:03:00,97.85,97.855,97.81,97.81,67400000.0
2008-03-28 18:04:00,97.81,97.88,97.8,97.87,66700000.0
2008-03-28 18:05:00,97.87,97.89,97.835,97.87,78500000.0
2008-03-28 18:06:00,97.86,97.89,97.83,97.87,79600000.0
2008-03-28 18:07:00,97.87,97.87,97.805,97.83,70000000.0
2008-03-28 18:08:00,97.83,97.84,97.79,97.8,73200000.0
2008-03-28 18:09:00,97.8,97.81,97.79,97.8,62000000.0
2008-03-28 18:10:00,97.8,97.82,97.74,97.75,49700000.0
2008-03-28 18:11:00,97.75,97.75,97.73,97.73,65800000.0
2008-03-28 18:12:00,97.73,97.775,97.72,97.77,63000000.0
2008-03-28 18:13:00,97.77,97.81,97.76,97.79,83200000.0
2008-03-28 18:14:00,97.79,97.83,97.79,97.81,66200000.0
2008-03-28 18:15:00,97.81,97.81,97.74,97.74,69400000.0
2008-03-28 18:16:00,97.74,97.76,97.73,97.76,52500000.0
2008-03-28 18:17:00,97.76,97.76,97.69,97.75,58700000.0
2008-03-28 18:18:00,97.75,97.77,97.74,97.76,37000000.0
2008-03-28 18:19:00,97.77,97.78,97.75,97.78,71400000.0
2008-03-28 18:20:00,97.78,97.81,97.78,97.795,60600000.0
2008-03-28 18:21:00,97.795,97.795,97.74,97.74,108800000.0
2008-03-28 18:22:00,97.74,97.8,97.74,97.795,37700000.0
2008-03-28 18:23:00,97.795,97.81,97.78,97.8,47200000.0
2008-03-28 18:24:00,97.8,97.8,97.77,97.77,59800000.0
2008-03-28 18:25:00,97.77,97.785,97.77,97.77,33400000.0
2008-03-28 18:26:00,97.77,97.775,97.74,97.74,22200000.0
2008-03-28 18:27:00,97.74,97.77,97.74,97.76,41200000.0
2008-03-28 18:28:00,97.76,97.76,97.68,97.72,64400000.0
2008-03-28 18:29:00,97.72,97.77,97.71,97.77,81200000.0
2008-03-28 18:30:00,97.77,97.78,97.74,97.76,85400000.0
2008-03-28 18:31:00,97.76,97.765,97.75,97.765,52400000.0
2008-03-28 18:32:00,97.765,97.82,97.765,97.79,56300000.0
2008-03-28 18:33:00,97.79,97.8,97.78,97.8,69400000.0
2008-03-28 18:34:00,97.805,97.81,97.79,97.79,33400000.0
2008-03-28 18:35:00,97.79,97.8,97.79,97.8,37000000.0
2008-03-28 18:36:00,97.8,97.8,97.78,97.78,36800000.0
2008-03-28 18:37:00,97.78,97.78,97.735,97.75,38200000.0
2008-03-28 18:38:00,97.75,97.78,97.74,97.77,44200000.0
2008-03-28 18:39:00,97.77,97.77,97.74,97.76,33000000.0
2008-03-28 18:40:00,97.76,97.76,97.73,97.73,51800000.0
2008-03-28 18:41:00,97.73,97.77,97.72,97.74,60000000.0
2008-03-28 18:42:00,97.74,97.74,97.73,97.73,34200000.0
2008-03-28 18:43:00,97.73,97.73,97.66,97.67,61200000.0
2008-03-28 18:44:00,97.67,97.67,97.61,97.62,63900000.0
2008-03-28 18:45:00,97.62,97.66,97.61,97.655,59600000.0
2008-03-28 18:46:00,97.65,97.655,97.625,97.635,57800000.0
2008-03-28 18:47:00,97.635,97.65,97.63,97.65,40100000.0
2008-03-28 18:48:00,97.65,97.66,97.63,97.65,63500000.0
2008-03-28 18:49:00,97.65,97.65,97.61,97.61,56000000.0
2008-03-28 18:50:00,97.61,97.64,97.57,97.58,73600000.0
2008-03-28 18:51:00,97.55,97.61,97.545,97.6,56100000.0
2008-03-28 18:52:00,97.6,97.64,97.6,97.62,32700000.0
2008-03-28 18:53:00,97.62,97.62,97.605,97.61,34400000.0
2008-03-28 18:54:00,97.615,97.625,97.61,97.615,45600000.0
2008-03-28 18:55:00,97.62,97.67,97.605,97.605,75600000.0
2008-03-28 18:56:00,97.61,97.625,97.59,97.59,50400000.0
2008-03-28 18:57:00,97.59,97.59,97.57,97.57,41100000.0
2008-03-28 18:58:00,97.57,97.57,97.55,97.57,36400000.0
2008-03-28 18:59:00,97.57,97.605,97.54,97.605,87800000.0
2008-03-28 19:00:00,97.61,97.62,97.59,97.59,42200000.0
2008-03-28 19:01:00,97.59,97.6,97.59,97.59,48400000.0
2008-03-28 19:02:00,97.59,97.645,97.59,97.645,38000000.0
2008-03-28 19:03:00,97.645,97.67,97.64,97.64,60800000.0
2008-03-28 19:04:00,97.64,97.645,97.635,97.64,32700000.0
2008-03-28 19:05:00,97.64,97.655,97.63,97.64,27400000.0
2008-03-28 19:06:00,97.64,97.64,97.59,97.59,39600000.0
2008-03-28 19:07:00,97.59,97.645,97.59,97.625,45400000.0
2008-03-28 19:08:00,97.63,97.635,97.62,97.62,27200000.0
2008-03-28 19:09:00,97.62,97.62,97.62,97.62,28400000.0
2008-03-28 19:10:00,97.62,97.625,97.59,97.59,30400000.0
2008-03-28 19:11:00,97.595,97.61,97.59,97.595,41200000.0
2008-03-28 19:12:00,97.6,97.63,97.6,97.62,26400000.0
2008-03-28 19:13:00,97.62,97.63,97.615,97.63,25000000.0
2008-03-28 19:14:00,97.63,97.63,97.6,97.61,33000000.0
2008-03-28 19:15:00,97.61,97.615,97.61,97.615,29200000.0
2008-03-28 19:16:00,97.615,97.625,97.61,97.625,26600000.0
2008-03-28 19:17:00,97.625,97.64,97.625,97.64,22400000.0
2008-03-28 19:18:00,97.64,97.64,97.63,97.63,30400000.0
2008-03-28 19:19:00,97.63,97.64,97.63,97.635,15200000.0
2008-03-28 19:20:00,97.635,97.655,97.63,97.65,48400000.0
2008-03-28 19:21:00,97.65,97.65,97.625,97.63,20200000.0
2008-03-28 19:22:00,97.635,97.64,97.635,97.64,12400000.0
2008-03-28 19:23:00,97.64,97.655,97.64,97.65,25400000.0
2008-03-28 19:24:00,97.65,97.67,97.65,97.67,24800000.0
2008-03-28 19:25:00,97.665,97.665,97.65,97.65,16200000.0
2008-03-28 19:26:00,97.65,97.665,97.65,97.655,23000000.0
2008-03-28 19:27:00,97.655,97.655,97.61,97.61,32300000.0
2008-03-28 19:28:00,97.61,97.61,97.58,97.58,24200000.0
2008-03-28 19:29:00,97.58,97.59,97.57,97.59,30400000.0
2008-03-28 19:30:00,97.59,97.6,97.55,97.6,56800000.0
2008-03-28 19:31:00,97.6,97.61,97.6,97.6,51400000.0
2008-03-28 19:32:00,97.6,97.6,97.59,97.6,31800000.0
2008-03-28 19:33:00,97.6,97.6,97.58,97.585,52100000.0
2008-03-28 19:34:00,97.585,97.6,97.585,97.6,38400000.0
2008-03-28 19:35:00,97.6,97.61,97.58,97.61,43400000.0
2008-03-28 19:36:00,97.61,97.63,97.59,97.59,47500000.0
2008-03-28 19:37:00,97.605,97.605,97.585,97.6,47000000.0
2008-03-28 19:38:00,97.6,97.61,97.58,97.585,38000000.0
2008-03-28 19:39:00,97.585,97.59,97.56,97.57,39800000.0
2008-03-28 19:40:00,97.57,97.59,97.56,97.57,42800000.0
2008-03-28 19:41:00,97.575,97.58,97.56,97.57,31800000.0
2008-03-28 19:42:00,97.57,97.57,97.515,97.535,54700000.0
2008-03-28 19:43:00,97.54,97.54,97.49,97.5,137880000.0
2008-03-28 19:44:00,97.5,97.52,97.49,97.49,98680000.0
2008-03-28 19:45:00,97.49,97.53,97.49,97.53,42300000.0
2008-03-28 19:46:00,97.53,97.54,97.52,97.52,37200000.0
2008-03-28 19:47:00,97.52,97.52,97.5,97.51,26400000.0
2008-03-28 19:48:00,97.51,97.54,97.51,97.52,45100000.0
2008-03-28 19:49:00,97.52,97.53,97.51,97.52,22000000.0
2008-03-28 19:50:00,97.52,97.55,97.52,97.54,35200000.0
2008-03-28 19:51:00,97.54,97.56,97.54,97.55,22800000.0
2008-03-28 19:52:00,97.55,97.56,97.54,97.55,43300000.0
2008-03-28 19:53:00,97.55,97.56,97.55,97.56,22000000.0
2008-03-28 19:54:00,97.56,97.56,97.54,97.54,16400000.0
2008-03-28 19:55:00,97.55,97.56,97.54,97.54,32800000.0
2008-03-28 19:56:00,97.54,97.56,97.54,97.56,18800000.0
2008-03-28 19:57:00,97.56,97.58,97.55,97.58,36500000.0
2008-03-28 19:58:00,97.58,97.63,97.57,97.62,72500000.0
2008-03-28 19:59:00,97.62,97.64,97.62,97.63,39600000.0
2008-03-28 20:00:00,97.63,97.63,97.56,97.56,42400000.0
2008-03-28 20:01:00,97.57,97.58,97.55,97.56,38400000.0
2008-03-28 20:02:00,97.56,97.58,97.56,97.56,36000000.0
2008-03-28 20:03:00,97.56,97.56,97.54,97.55,20000000.0
2008-03-28 20:04:00,97.55,97.58,97.55,97.57,27900000.0
2008-03-28 20:05:00,97.57,97.58,97.57,97.58,37900000.0
2008-03-28 20:06:00,97.58,97.59,97.57,97.59,32800000.0
2008-03-28 20:07:00,97.59,97.59,97.58,97.58,26800000.0
2008-03-28 20:08:00,97.58,97.6,97.58,97.58,54000000.0
2008-03-28 20:09:00,97.58,97.61,97.58,97.59,35800000.0
2008-03-28 20:10:00,97.59,97.59,97.57,97.57,32400000.0
2008-03-28 20:11:00,97.57,97.58,97.57,97.58,19200000.0
2008-03-28 20:12:00,97.58,97.58,97.57,97.57,27200000.0
2008-03-28 20:13:00,97.57,97.6,97.57,97.6,34000000.0
2008-03-28 20:14:00,97.6,97.62,97.6,97.61,28800000.0
2008-03-28 20:15:00,97.61,97.64,97.61,97.64,32900000.0
2008-03-28 20:16:00,97.64,97.65,97.64,97.65,38600000.0
2008-03-28 20:17:00,97.65,97.66,97.61,97.65,38000000.0
2008-03-28 20:18:00,97.65,97.65,97.61,97.62,30800000.0
2008-03-28 20:19:00,97.62,97.65,97.62,97.64,33600000.0
2008-03-28 20:20:00,97.64,97.64,97.62,97.63,27200000.0
2008-03-28 20:21:00,97.63,97.63,97.6,97.6,38000000.0
2008-03-28 20:22:00,97.6,97.63,97.6,97.62,38200000.0
2008-03-28 20:23:00,97.62,97.63,97.6,97.61,32800000.0
2008-03-28 20:24:00,97.61,97.61,97.59,97.6,42800000.0
2008-03-28 20:25:00,97.6,97.6,97.6,97.6,10000000.0
2008-03-28 20:26:00,97.6,97.6,97.58,97.6,26000000.0
2008-03-28 20:27:00,97.6,97.6,97.56,97.58,32600000.0
2008-03-28 20:28:00,97.58,97.59,97.535,97.54,62900000.0
2008-03-28 20:29:00,97.54,97.55,97.51,97.52,58800000.0
2008-03-28 20:30:00,97.52,97.545,97.52,97.53,50800000.0
2008-03-28 20:31:00,97.53,97.54,97.52,97.52,42600000.0
2008-03-28 20:32:00,97.52,97.54,97.52,97.54,31900000.0
2008-03-28 20:33:00,97.54,97.57,97.54,97.56,34300000.0
2008-03-28 20:34:00,97.56,97.59,97.56,97.58,79500000.0
2008-03-28 20:35:00,97.58,97.58,97.57,97.58,27300000.0
2008-03-28 20:36:00,97.58,97.59,97.57,97.59,32300000.0
2008-03-28 20:37:00,97.59,97.62,97.58,97.59,30000000.0
2008-03-28 20:38:00,97.59,97.59,97.56,97.58,31200000.0
2008-03-28 20:39:00,97.58,97.59,97.55,97.55,55600000.0
2008-03-28 20:40:00,97.55,97.57,97.54,97.54,34800000.0
2008-03-28 20:41:00,97.54,97.55,97.53,97.53,45300000.0
2008-03-28 20:42:00,97.53,97.54,97.53,97.53,36900000.0
2008-03-28 20:43:00,97.53,97.54,97.53,97.54,29900000.0
2008-03-28 20:44:00,97.54,97.54,97.54,97.54,15200000.0
2008-03-28 20:45:00,97.54,97.555,97.54,97.54,27700000.0
2008-03-28 20:46:00,97.54,97.54,97.53,97.54,18000000.0
2008-03-28 20:47:00,97.54,97.54,97.53,97.53,36600000.0
2008-03-28 20:48:00,97.53,97.58,97.53,97.58,54200000.0
2008-03-28 20:49:00,97.58,97.6,97.58,97.59,53700000.0
2008-03-28 20:50:00,97.59,97.61,97.59,97.61,28800000.0
2008-03-28 20:51:00,97.61,97.61,97.58,97.58,39100000.0
2008-03-28 20:52:00,97.58,97.6,97.58,97.59,30100000.0
2008-03-28 20:53:00,97.59,97.6,97.59,97.6,37100000.0
2008-03-28 20:54:00,97.6,97.6,97.59,97.59,52100000.0
2008-03-28 20:55:00,97.59,97.6,97.58,97.6,22700000.0
2008-03-28 20:56:00,97.6,97.6,97.59,97.6,31900000.0
2008-03-28 20:57:00,97.6,97.61,97.59,97.61,29900000.0
2008-03-28 20:58:00,97.61,97.64,97.605,97.63,80000000.0
2008-03-28 20:59:00,97.63,97.65,97.55,97.55,110800000.0
2008-03-28 21:00:00,97.55,97.55,97.505,97.53,66400000.0
2008-03-28 21:01:00,97.53,97.53,97.51,97.51,25200000.0
2008-03-28 21:02:00,97.51,97.52,97.51,97.52,22400000.0
2008-03-28 21:03:00,97.52,97.525,97.5,97.5,49200000.0
2008-03-28 21:04:00,97.5,97.51,97.48,97.5,36800000.0
2008-03-28 21:05:00,97.5,97.5,97.465,97.465,48900000.0
2008-03-28 21:06:00,97.465,97.465,97.42,97.45,57000000.0
2008-03-28 21:07:00,97.45,97.46,97.43,97.43,63800000.0
2008-03-28 21:08:00,97.43,97.45,97.425,97.44,37200000.0
2008-03-28 21:09:00,97.44,97.48,97.44,97.475,45500000.0
2008-03-28 21:10:00,97.475,97.49,97.465,97.48,42900000.0
2008-03-28 21:11:00,97.48,97.49,97.47,97.47,27200000.0
2008-03-28 21:12:00,97.47,97.5,97.47,97.48,63500000.0
2008-03-28 21:13:00,97.48,97.485,97.48,97.48,50600000.0
2008-03-28 21:14:00,97.48,97.48,97.46,97.46,18300000.0
2008-03-28 21:15:00,97.46,97.46,97.36,97.375,111100000.0
2008-03-28 21:16:00,97.375,97.38,97.33,97.35,164600000.0
2008-03-28 21:17:00,97.35,97.35,97.325,97.34,118900000.0
2008-03-28 21:18:00,97.34,97.345,97.33,97.34,109000000.0
2008-03-28 21:19:00,97.34,97.34,97.28,97.28,116000000.0
2008-03-28 21:20:00,97.28,97.28,97.25,97.26,102000000.0
2008-03-28 21:21:00,97.26,97.32,97.26,97.29,105400000.0
2008-03-28 21:22:00,97.29,97.305,97.28,97.3,92500000.0
2008-03-28 21:23:00,97.3,97.305,97.27,97.28,100200000.0
2008-03-28 21:24:00,97.28,97.29,97.275,97.29,69000000.0
2008-03-28 21:25:00,97.29,97.3,97.29,97.3,33400000.0
2008-03-28 21:26:00,97.3,97.37,97.3,97.37,115300000.0
2008-03-28 21:27:00,97.37,97.38,97.335,97.37,107400000.0
2008-03-28 21:28:00,97.37,97.395,97.36,97.37,122700000.0
2008-03-28 21:29:00,97.38,97.4,97.38,97.4,39500000.0
2008-03-28 21:30:00,97.4,97.4,97.39,97.39,30600000.0
2008-03-28 21:31:00,97.39,97.39,97.37,97.38,33800000.0
2008-03-28 21:32:00,97.38,97.38,97.36,97.37,56100000.0
2008-03-28 21:33:00,97.37,97.41,97.37,97.4,89200000.0
2008-03-28 21:34:00,97.4,97.42,97.4,97.405,80600000.0
2008-03-28 21:35:00,97.405,97.44,97.395,97.41,153900000.0
2008-03-28 21:36:00,97.41,97.415,97.38,97.4,106400000.0
2008-03-28 21:37:00,97.4,97.415,97.35,97.355,91100000.0
2008-03-28 21:38:00,97.355,97.36,97.32,97.32,72500000.0
2008-03-28 21:39:00,97.33,97.345,97.31,97.33,72600000.0
2008-03-28 21:40:00,97.33,97.34,97.33,97.34,50600000.0
2008-03-28 21:41:00,97.34,97.37,97.34,97.37,76200000.0
2008-03-28 21:42:00,97.37,97.38,97.37,97.37,21700000.0
2008-03-28 21:43:00,97.37,97.37,97.32,97.33,46800000.0
2008-03-28 21:44:00,97.33,97.33,97.26,97.27,68900000.0
2008-03-28 21:45:00,97.26,97.26,97.23,97.23,68700000.0
2008-03-28 21:46:00,97.235,97.24,97.22,97.24,43900000.0
2008-03-28 21:47:00,97.24,97.24,97.2,97.21,35300000.0
2008-03-28 21:48:00,97.21,97.21,97.17,97.19,56700000.0
2008-03-28 21:49:00,97.19,97.205,97.17,97.19,60000000.0
2008-03-28 21:50:00,97.19,97.19,97.125,97.135,56300000.0
2008-03-28 21:51:00,97.135,97.16,97.125,97.15,65200000.0
2008-03-28 21:52:00,97.155,97.18,97.15,97.16,62100000.0
2008-03-28 21:53:00,97.16,97.17,97.145,97.15,65100000.0
2008-03-28 21:54:00,97.15,97.205,97.15,97.205,106400000.0
2008-03-28 21:55:00,97.205,97.22,97.15,97.15,82200000.0
2008-03-28 21:56:00,97.15,97.19,97.13,97.17,77900000.0
2008-03-28 21:57:00,97.165,97.185,97.165,97.18,62900000.0
2008-03-28 21:58:00,97.18,97.18,97.135,97.135,75400000.0
2008-03-28 21:59:00,97.135,97.14,97.1,97.1,113000000.0
2008-03-28 22:00:00,97.1,97.195,97.1,97.16,127700000.0
2008-03-28 22:01:00,97.16,97.175,97.12,97.12,68900000.0
2008-03-28 22:02:00,97.12,97.15,97.12,97.135,61600000.0
2008-03-28 22:03:00,97.15,97.16,97.13,97.13,66500000.0
2008-03-28 22:04:00,97.13,97.17,97.13,97.15,49200000.0
2008-03-28 22:05:00,97.15,97.18,97.15,97.155,73900000.0
2008-03-28 22:06:00,97.155,97.215,97.155,97.215,75500000.0
2008-03-28 22:07:00,97.215,97.215,97.17,97.17,50000000.0
2008-03-28 22:08:00,97.17,97.18,97.17,97.18,33100000.0
2008-03-28 22:09:00,97.18,97.2,97.18,97.2,58100000.0
2008-03-28 22:10:00,97.2,97.21,97.2,97.21,34700000.0
2008-03-28 22:11:00,97.21,97.21,97.195,97.195,28000000.0
2008-03-28 22:12:00,97.195,97.195,97.17,97.175,71100000.0
2008-03-28 22:13:00,97.175,97.18,97.145,97.18,72200000.0
2008-03-28 22:14:00,97.18,97.19,97.16,97.165,159700000.0
2008-03-28 22:15:00,97.165,97.19,97.165,97.17,56100000.0
2008-03-28 22:16:00,97.17,97.18,97.16,97.18,68800000.0
2008-03-28 22:17:00,97.18,97.18,97.165,97.165,27500000.0
2008-03-28 22:18:00,97.165,97.18,97.16,97.17,72800000.0
2008-03-28 22:19:00,97.17,97.18,97.15,97.155,63300000.0
2008-03-28 22:20:00,97.155,97.18,97.14,97.15,91300000.0
2008-03-28 22:21:00,97.15,97.16,97.15,97.16,39000000.0
2008-03-28 22:22:00,97.16,97.16,97.13,97.135,54700000.0
2008-03-28 22:23:00,97.135,97.14,97.12,97.13,54400000.0
2008-03-28 22:24:00,97.13,97.13,97.105,97.11,57000000.0
2008-03-28 22:25:00,97.11,97.13,97.1,97.1,86200000.0
2008-03-28 22:26:00,97.1,97.115,97.1,97.105,76300000.0
2008-03-28 22:27:00,97.105,97.12,97.105,97.11,95100000.0
2008-03-28 22:28:00,97.11,97.11,97.11,97.11,20000000.0
2008-03-28 22:29:00,97.11,97.11,97.1,97.11,72200000.0
2008-03-28 22:30:00,97.12,97.12,97.1,97.11,80000000.0
2008-03-28 22:31:00,97.11,97.12,97.11,97.11,184800000.0
2008-03-28 22:32:00,97.11,97.12,97.1,97.12,271900000.0
2008-03-28 22:33:00,97.12,97.16,97.12,97.15,527700000.0
2008-03-28 22:34:00,97.15,97.15,97.13,97.13,248800000.0
2008-03-28 22:35:00,97.13,97.155,97.12,97.15,172000000.0
2008-03-28 22:36:00,97.15,97.17,97.14,97.15,188000000.0
2008-03-28 22:37:00,97.15,97.18,97.11,97.135,171400000.0
2008-03-28 22:38:00,97.135,97.14,97.12,97.135,118000000.0
2008-03-28 22:39:00,97.135,97.135,97.1,97.12,159800000.0
2008-03-28 22:40:00,97.12,97.135,97.12,97.135,50100000.0
2008-03-28 22:41:00,97.135,97.205,97.13,97.18,188500000.0
2008-03-28 22:42:00,97.18,97.225,97.165,97.205,79900000.0
2008-03-28 22:43:00,97.205,97.21,97.195,97.195,56800000.0
2008-03-28 22:44:00,97.195,97.21,97.165,97.17,92200000.0
2008-03-28 22:45:00,97.17,97.2,97.17,97.2,172400000.0
2008-03-28 22:46:00,97.2,97.27,97.19,97.215,134500000.0
2008-03-28 22:47:00,97.215,97.215,97.16,97.16,108000000.0
2008-03-28 22:48:00,97.16,97.16,97.115,97.15,120800000.0
2008-03-28 22:49:00,97.15,97.15,97.14,97.14,47200000.0
2008-03-28 22:50:00,97.14,97.14,97.08,97.09,87100000.0
2008-03-28 22:51:00,97.09,97.095,97.05,97.05,119100000.0
2008-03-28 22:52:00,97.05,97.06,96.985,97.035,129600000.0
2008-03-28 22:53:00,97.035,97.055,97.0,97.035,131300000.0
2008-03-28 22:54:00,97.035,97.055,97.01,97.02,144100000.0
2008-03-28 22:55:00,97.02,97.065,97.015,97.045,41600000.0
2008-03-28 22:56:00,97.045,97.05,97.0,97.02,84100000.0
2008-03-28 22:57:00,97.02,97.02,96.985,97.01,116000000.0
2008-03-28 22:58:00,97.01,97.025,97.0,97.0,78400000.0
2008-03-28 22:59:00,97.0,97.03,96.99,97.01,42400000.0
2008-03-30 23:27:00,96.74,96.74,96.72,96.74,22400000.0
2008-03-30 23:28:00,96.74,96.74,96.715,96.715,48000000.0
2008-03-30 23:29:00,96.715,96.73,96.715,96.73,48800000.0
2008-03-30 23:30:00,96.73,96.73,96.7,96.7,60800000.0
2008-03-30 23:31:00,96.7,96.7,96.68,96.7,58400000.0
2008-03-30 23:32:00,96.7,96.73,96.69,96.705,66400000.0
2008-03-30 23:33:00,96.705,96.71,96.69,96.71,44000000.0
2008-03-30 23:34:00,96.71,96.72,96.7,96.72,55200000.0
2008-03-30 23:35:00,96.72,96.72,96.7,96.7,42400000.0
2008-03-30 23:36:00,96.7,96.71,96.7,96.705,58400000.0
2008-03-30 23:37:00,96.705,96.705,96.695,96.7,24000000.0
2008-03-30 23:38:00,96.7,96.705,96.695,96.695,23200000.0
2008-03-30 23:39:00,96.695,96.71,96.695,96.71,40800000.0
2008-03-30 23:40:00,96.71,96.71,96.71,96.71,56000000.0
2008-03-30 23:41:00,96.71,96.71,96.71,96.71,57600000.0
2008-03-30 23:42:00,96.71,96.71,96.7,96.705,50400000.0
2008-03-30 23:43:00,96.705,96.705,96.705,96.705,31200000.0
2008-03-30 23:44:00,96.705,96.705,96.69,96.69,52800000.0
2008-03-30 23:45:00,96.69,96.7,96.69,96.7,67200000.0
2008-03-30 23:46:00,96.7,96.705,96.695,96.7,40800000.0
2008-03-30 23:47:00,96.7,96.71,96.7,96.7,80800000.0
2008-03-30 23:48:00,96.7,96.7,96.7,96.7,60800000.0
2008-03-30 23:49:00,96.7,96.7,96.7,96.7,64000000.0
2008-03-30 23:50:00,96.7,96.7,96.7,96.7,68800000.0
2008-03-30 23:51:00,96.7,96.71,96.69,96.69,79200000.0
2008-03-30 23:52:00,96.69,96.69,96.65,96.665,90400000.0
2008-03-30 23:53:00,96.665,96.68,96.625,96.665,64000000.0
2008-03-30 23:54:00,96.665,96.665,96.65,96.66,40800000.0
2008-03-30 23:55:00,96.66,96.66,96.63,96.655,76800000.0
2008-03-30 23:56:00,96.655,96.665,96.655,96.655,38400000.0
2008-03-30 23:57:00,96.655,96.655,96.655,96.655,34400000.0
2008-03-30 23:58:00,96.655,96.66,96.655,96.66,85600000.0
2008-03-30 23:59:00,96.66,96.675,96.645,96.665,85600000.0
2008-03-31 00:00:00,96.665,96.715,96.65,96.715,90400000.0
2008-03-31 00:01:00,96.715,96.715,96.665,96.71,85600000.0
2008-03-31 00:02:00,96.71,96.765,96.71,96.74,89600000.0
2008-03-31 00:03:00,96.74,96.78,96.74,96.77,74400000.0
2008-03-31 00:04:00,96.77,96.815,96.77,96.805,88000000.0
2008-03-31 00:05:00,96.805,96.805,96.78,96.785,49600000.0
2008-03-31 00:06:00,96.785,96.795,96.785,96.795,26400000.0
2008-03-31 00:07:00,96.795,96.815,96.79,96.79,57600000.0
2008-03-31 00:08:00,96.79,96.84,96.73,96.73,109600000.0
2008-03-31 00:09:00,96.73,96.77,96.7,96.7,120000000.0
2008-03-31 00:10:00,96.7,96.705,96.66,96.68,85200000.0
2008-03-31 00:11:00,96.68,96.705,96.655,96.695,80800000.0
2008-03-31 00:12:00,96.695,96.715,96.68,96.715,39200000.0
2008-03-31 00:13:00,96.715,96.725,96.655,96.665,90400000.0
2008-03-31 00:14:00,96.665,96.67,96.65,96.655,96800000.0
2008-03-31 00:15:00,96.655,96.655,96.64,96.64,56800000.0
2008-03-31 00:16:00,96.64,96.655,96.64,96.65,53600000.0
2008-03-31 00:17:00,96.65,96.655,96.635,96.65,73500000.0
2008-03-31 00:18:00,96.65,96.65,96.63,96.645,33900000.0
2008-03-31 00:19:00,96.65,96.655,96.65,96.655,23200000.0
2008-03-31 00:20:00,96.655,96.655,96.655,96.655,13600000.0
2008-03-31 00:21:00,96.655,96.66,96.655,96.66,20000000.0
2008-03-31 00:22:00,96.66,96.68,96.66,96.68,43200000.0
2008-03-31 00:23:00,96.68,96.68,96.66,96.665,46000000.0
2008-03-31 00:24:00,96.665,96.675,96.655,96.665,36800000.0
2008-03-31 00:25:00,96.665,96.67,96.645,96.67,66000000.0
2008-03-31 00:26:00,96.67,96.68,96.665,96.67,58400000.0
2008-03-31 00:27:00,96.67,96.68,96.665,96.67,29400000.0
2008-03-31 00:28:00,96.67,96.67,96.645,96.66,73600000.0
2008-03-31 00:29:00,96.66,96.67,96.645,96.66,80000000.0
2008-03-31 00:30:00,96.665,96.675,96.635,96.635,81300000.0
2008-03-31 00:31:00,96.635,96.635,96.585,96.6,171700000.0
2008-03-31 00:32:00,96.6,96.62,96.6,96.61,74900000.0
2008-03-31 00:33:00,96.61,96.625,96.6,96.62,72600000.0
2008-03-31 00:34:00,96.62,96.63,96.61,96.63,67900000.0
2008-03-31 00:35:00,96.63,96.63,96.63,96.63,36000000.0
2008-03-31 00:36:00,96.63,96.64,96.62,96.62,30400000.0
2008-03-31 00:37:00,96.62,96.63,96.61,96.63,62600000.0
2008-03-31 00:38:00,96.63,96.66,96.63,96.66,81800000.0
2008-03-31 00:39:00,96.66,96.725,96.65,96.72,62200000.0
2008-03-31 00:40:00,96.72,96.755,96.72,96.72,83000000.0
2008-03-31 00:41:00,96.7,96.745,96.7,96.735,62500000.0
2008-03-31 00:42:00,96.735,96.745,96.685,96.735,89000000.0
2008-03-31 00:43:00,96.735,96.765,96.725,96.765,20400000.0
2008-03-31 00:44:00,96.765,96.765,96.725,96.725,17600000.0
2008-03-31 00:45:00,96.725,96.735,96.715,96.73,70200000.0
2008-03-31 00:46:00,96.73,96.73,96.68,96.7,70800000.0
2008-03-31 00:47:00,96.7,96.7,96.7,96.7,22400000.0
2008-03-31 00:48:00,96.7,96.76,96.695,96.75,69800000.0
2008-03-31 00:49:00,96.75,96.8,96.75,96.77,41600000.0
2008-03-31 00:50:00,96.77,96.78,96.77,96.78,32800000.0
2008-03-31 00:51:00,96.78,96.79,96.775,96.775,36000000.0
2008-03-31 00:52:00,96.775,96.78,96.775,96.78,59300000.0
2008-03-31 00:53:00,96.78,96.78,96.77,96.78,28000000.0
2008-03-31 00:54:00,96.78,96.795,96.78,96.785,39200000.0
2008-03-31 00:55:00,96.785,96.785,96.77,96.77,18400000.0
2008-03-31 00:56:00,96.77,96.775,96.76,96.765,19200000.0
2008-03-31 00:57:00,96.765,96.765,96.755,96.755,24000000.0
2008-03-31 00:58:00,96.755,96.76,96.735,96.735,49600000.0
2008-03-31 00:59:00,96.735,96.745,96.735,96.745,40800000.0
2008-03-31 01:00:00,96.745,96.75,96.74,96.75,43700000.0
2008-03-31 01:01:00,96.75,96.78,96.75,96.78,50600000.0
2008-03-31 01:02:00,96.78,96.78,96.765,96.765,41800000.0
2008-03-31 01:03:00,96.765,96.79,96.76,96.765,35400000.0
2008-03-31 01:04:00,96.765,96.77,96.765,96.77,8400000.0
2008-03-31 01:05:00,96.77,96.77,96.75,96.77,16700000.0
2008-03-31 01:06:00,96.77,96.8,96.77,96.8,19900000.0
2008-03-31 01:07:00,96.8,96.83,96.8,96.83,13400000.0
2008-03-31 01:08:00,96.83,96.89,96.83,96.87,23600000.0
2008-03-31 01:09:00,96.87,96.94,96.87,96.91,38200000.0
2008-03-31 01:10:00,96.92,96.92,96.88,96.88,40600000.0
2008-03-31 01:11:00,96.88,96.91,96.88,96.88,26400000.0
2008-03-31 01:12:00,96.88,96.92,96.88,96.92,45000000.0
2008-03-31 01:13:00,96.92,96.95,96.92,96.93,57400000.0
2008-03-31 01:14:00,96.93,96.93,96.93,96.93,50200000.0
2008-03-31 01:15:00,96.93,96.94,96.93,96.94,33300000.0
2008-03-31 01:16:00,96.94,97.0,96.94,96.98,29100000.0
2008-03-31 01:17:00,96.98,97.02,96.98,97.01,43500000.0
2008-03-31 01:18:00,97.01,97.03,96.97,96.98,58500000.0
2008-03-31 01:19:00,96.98,96.98,96.965,96.965,21000000.0
2008-03-31 01:20:00,96.965,96.98,96.925,96.98,41500000.0
2008-03-31 01:21:00,96.98,97.0,96.98,96.99,34900000.0
2008-03-31 01:22:00,96.99,96.99,96.96,96.965,23500000.0
2008-03-31 01:23:00,96.965,96.965,96.94,96.94,35100000.0
2008-03-31 01:24:00,96.94,96.94,96.94,96.94,11600000.0
2008-03-31 01:25:00,96.94,96.94,96.91,96.915,25500000.0
2008-03-31 01:26:00,96.915,96.92,96.915,96.92,28100000.0
2008-03-31 01:27:00,96.92,96.92,96.875,96.875,50800000.0
2008-03-31 01:28:00,96.875,96.88,96.875,96.875,53200000.0
2008-03-31 01:29:00,96.875,96.92,96.875,96.92,59700000.0
2008-03-31 01:30:00,96.925,96.935,96.885,96.9,31800000.0
2008-03-31 01:31:00,96.9,96.9,96.89,96.89,10800000.0
2008-03-31 01:32:00,96.89,96.895,96.89,96.89,42700000.0
2008-03-31 01:33:00,96.89,96.89,96.875,96.88,47900000.0
2008-03-31 01:34:00,96.88,96.895,96.88,96.885,30000000.0
2008-03-31 01:35:00,96.885,96.885,96.875,96.885,21100000.0
2008-03-31 01:36:00,96.885,96.885,96.88,96.88,16500000.0
2008-03-31 01:37:00,96.88,96.89,96.87,96.87,53700000.0
2008-03-31 01:38:00,96.87,96.875,96.87,96.87,27100000.0
2008-03-31 01:39:00,96.87,96.905,96.83,96.905,69300000.0
2008-03-31 01:40:00,96.905,96.925,96.88,96.88,37700000.0
2008-03-31 01:41:00,96.88,96.905,96.88,96.88,31200000.0
2008-03-31 01:42:00,96.88,96.88,96.88,96.88,8400000.0
2008-03-31 01:43:00,96.88,96.89,96.88,96.88,61000000.0
2008-03-31 01:44:00,96.88,96.915,96.88,96.915,165500000.0
2008-03-31 01:45:00,96.915,96.935,96.9,96.9,129700000.0
2008-03-31 01:46:00,96.9,96.965,96.9,96.965,157100000.0
2008-03-31 01:47:00,96.965,96.965,96.895,96.9,121100000.0
2008-03-31 01:48:00,96.9,96.935,96.9,96.935,46100000.0
2008-03-31 01:49:00,96.935,96.975,96.92,96.965,244000000.0
2008-03-31 01:50:00,96.965,96.975,96.905,96.94,216200000.0
2008-03-31 01:51:00,96.94,96.945,96.9,96.93,54600000.0
2008-03-31 01:52:00,96.93,96.94,96.92,96.92,38200000.0
2008-03-31 01:53:00,96.92,96.955,96.92,96.955,25500000.0
2008-03-31 01:54:00,96.955,96.995,96.955,96.995,76800000.0
2008-03-31 01:55:00,96.995,97.08,96.99,97.065,63400000.0
2008-03-31 01:56:00,97.065,97.065,97.0,97.04,136600000.0
2008-03-31 01:57:00,97.04,97.1,97.04,97.09,74600000.0
2008-03-31 01:58:00,97.09,97.09,97.08,97.09,80200000.0
2008-03-31 01:59:00,97.09,97.115,97.075,97.075,71000000.0
2008-03-31 02:00:00,97.075,97.095,97.075,97.075,42600000.0
2008-03-31 02:01:00,97.075,97.12,97.07,97.11,63700000.0
2008-03-31 02:02:00,97.11,97.175,97.11,97.175,104500000.0
2008-03-31 02:03:00,97.16,97.18,97.13,97.17,87000000.0
2008-03-31 02:04:00,97.17,97.18,97.17,97.18,123400000.0
2008-03-31 02:05:00,97.175,97.175,97.17,97.17,78400000.0
2008-03-31 02:06:00,97.17,97.17,97.04,97.06,121100000.0
2008-03-31 02:07:00,97.07,97.11,97.06,97.07,72000000.0
2008-03-31 02:08:00,97.07,97.07,97.005,97.05,67000000.0
2008-03-31 02:09:00,97.05,97.08,97.04,97.08,48200000.0
2008-03-31 02:10:00,97.08,97.1,97.07,97.1,51300000.0
2008-03-31 02:11:00,97.1,97.125,97.08,97.11,96200000.0
2008-03-31 02:12:00,97.11,97.21,97.11,97.2,78800000.0
2008-03-31 02:13:00,97.2,97.295,97.2,97.28,149500000.0
2008-03-31 02:14:00,97.285,97.37,97.285,97.36,278200000.0
2008-03-31 02:15:00,97.345,97.4,97.345,97.39,113400000.0
2008-03-31 02:16:00,97.39,97.45,97.38,97.425,120700000.0
2008-03-31 02:17:00,97.425,97.46,97.375,97.39,112000000.0
2008-03-31 02:18:00,97.39,97.425,97.39,97.39,130700000.0
2008-03-31 02:19:00,97.39,97.42,97.38,97.415,94900000.0
2008-03-31 02:20:00,97.415,97.425,97.41,97.42,52100000.0
2008-03-31 02:21:00,97.42,97.44,97.39,97.44,112200000.0
2008-03-31 02:22:00,97.44,97.455,97.43,97.43,112000000.0
2008-03-31 02:23:00,97.43,97.52,97.41,97.455,112800000.0
2008-03-31 02:24:00,97.455,97.47,97.435,97.45,89800000.0
2008-03-31 02:25:00,97.45,97.465,97.41,97.425,118800000.0
2008-03-31 02:26:00,97.425,97.425,97.335,97.375,95200000.0
2008-03-31 02:27:00,97.375,97.425,97.375,97.395,155900000.0
2008-03-31 02:28:00,97.395,97.47,97.395,97.46,107200000.0
2008-03-31 02:29:00,97.46,97.49,97.435,97.47,91000000.0
2008-03-31 02:30:00,97.47,97.47,97.445,97.465,65400000.0
2008-03-31 02:31:00,97.465,97.485,97.46,97.465,90900000.0
2008-03-31 02:32:00,97.465,97.49,97.465,97.485,79900000.0
2008-03-31 02:33:00,97.485,97.485,97.47,97.475,78600000.0
2008-03-31 02:34:00,97.47,97.47,97.44,97.45,77600000.0
2008-03-31 02:35:00,97.45,97.455,97.43,97.43,47000000.0
2008-03-31 02:36:00,97.43,97.43,97.395,97.4,124300000.0
2008-03-31 02:37:00,97.4,97.44,97.4,97.44,86500000.0
2008-03-31 02:38:00,97.44,97.455,97.435,97.445,67700000.0
2008-03-31 02:39:00,97.445,97.475,97.445,97.445,43100000.0
2008-03-31 02:40:00,97.445,97.465,97.435,97.44,78900000.0
2008-03-31 02:41:00,97.44,97.465,97.44,97.46,99800000.0
2008-03-31 02:42:00,97.46,97.465,97.445,97.45,100500000.0
2008-03-31 02:43:00,97.45,97.45,97.43,97.435,67400000.0
2008-03-31 02:44:00,97.435,97.45,97.43,97.435,91100000.0
2008-03-31 02:45:00,97.435,97.45,97.425,97.44,213200000.0
2008-03-31 02:46:00,97.44,97.485,97.44,97.475,62800000.0
2008-03-31 02:47:00,97.475,97.475,97.445,97.445,179900000.0
2008-03-31 02:48:00,97.445,97.505,97.445,97.505,127400000.0
2008-03-31 02:49:00,97.51,97.515,97.49,97.51,90200000.0
2008-03-31 02:50:00,97.51,97.58,97.51,97.58,105700000.0
2008-03-31 02:51:00,97.58,97.61,97.545,97.59,61400000.0
2008-03-31 02:52:00,97.59,97.63,97.58,97.62,73800000.0
2008-03-31 02:53:00,97.605,97.66,97.605,97.65,110200000.0
2008-03-31 02:54:00,97.65,97.81,97.635,97.8,198700000.0
2008-03-31 02:55:00,97.805,97.87,97.77,97.77,194700000.0
2008-03-31 02:56:00,97.77,97.81,97.745,97.77,129000000.0
2008-03-31 02:57:00,97.77,97.775,97.72,97.75,124700000.0
2008-03-31 02:58:00,97.75,97.75,97.69,97.695,116300000.0
2008-03-31 02:59:00,97.695,97.695,97.61,97.625,146800000.0
2008-03-31 03:00:00,97.63,97.64,97.59,97.62,182600000.0
2008-03-31 03:01:00,97.62,97.75,97.62,97.71,100700000.0
2008-03-31 03:02:00,97.71,97.78,97.71,97.78,122400000.0
2008-03-31 03:03:00,97.78,97.79,97.73,97.735,91000000.0
2008-03-31 03:04:00,97.735,97.74,97.735,97.735,74400000.0
2008-03-31 03:05:00,97.735,97.81,97.735,97.79,97100000.0
2008-03-31 03:06:00,97.79,97.79,97.75,97.75,99600000.0
2008-03-31 03:07:00,97.75,97.755,97.72,97.73,76900000.0
2008-03-31 03:08:00,97.73,97.73,97.65,97.65,137000000.0
2008-03-31 03:09:00,97.65,97.69,97.65,97.69,115700000.0
2008-03-31 03:10:00,97.69,97.73,97.655,97.73,93500000.0
2008-03-31 03:11:00,97.73,97.815,97.72,97.795,117700000.0
2008-03-31 03:12:00,97.795,97.8,97.775,97.79,108500000.0
2008-03-31 03:13:00,97.79,97.8,97.79,97.8,37200000.0
2008-03-31 03:14:00,97.8,97.8,97.69,97.7,99000000.0
2008-03-31 03:15:00,97.7,97.72,97.7,97.71,87000000.0
2008-03-31 03:16:00,97.71,97.72,97.705,97.71,18700000.0
2008-03-31 03:17:00,97.71,97.715,97.71,97.715,42900000.0
2008-03-31 03:18:00,97.71,97.75,97.71,97.735,54300000.0
2008-03-31 03:19:00,97.735,97.74,97.735,97.735,27600000.0
2008-03-31 03:20:00,97.735,97.74,97.73,97.73,30800000.0
2008-03-31 03:21:00,97.73,97.73,97.71,97.71,32200000.0
2008-03-31 03:22:00,97.71,97.72,97.69,97.69,44100000.0
2008-03-31 03:23:00,97.69,97.7,97.64,97.64,207600000.0
2008-03-31 03:24:00,97.64,97.65,97.63,97.64,106900000.0
2008-03-31 03:25:00,97.64,97.65,97.63,97.63,91700000.0
2008-03-31 03:26:00,97.63,97.63,97.59,97.6,187300000.0
2008-03-31 03:27:00,97.6,97.6,97.58,97.59,142100000.0
2008-03-31 03:28:00,97.59,97.6,97.59,97.6,116500000.0
2008-03-31 03:29:00,97.6,97.62,97.6,97.6,183900000.0
2008-03-31 03:30:00,97.6,97.6,97.57,97.57,59700000.0
2008-03-31 03:31:00,97.57,97.6,97.57,97.595,78100000.0
2008-03-31 03:32:00,97.595,97.595,97.54,97.54,55800000.0
2008-03-31 03:33:00,97.54,97.58,97.54,97.56,102200000.0
2008-03-31 03:34:00,97.55,97.57,97.54,97.55,118000000.0
2008-03-31 03:35:00,97.54,97.56,97.54,97.56,71100000.0
2008-03-31 03:36:00,97.56,97.56,97.54,97.55,67500000.0
2008-03-31 03:37:00,97.55,97.55,97.53,97.53,48200000.0
2008-03-31 03:38:00,97.53,97.57,97.53,97.56,92500000.0
2008-03-31 03:39:00,97.56,97.6,97.55,97.59,185500000.0
2008-03-31 03:40:00,97.58,97.6,97.58,97.59,213100000.0
2008-03-31 03:41:00,97.59,97.59,97.57,97.58,165400000.0
2008-03-31 03:42:00,97.58,97.6,97.58,97.6,114200000.0
2008-03-31 03:43:00,97.6,97.63,97.6,97.63,283800000.0
2008-03-31 03:44:00,97.63,97.64,97.61,97.61,126700000.0
2008-03-31 03:45:00,97.61,97.62,97.61,97.62,179800000.0
2008-03-31 03:46:00,97.62,97.62,97.62,97.62,93400000.0
2008-03-31 03:47:00,97.62,97.62,97.62,97.62,65000000.0
2008-03-31 03:48:00,97.62,97.64,97.62,97.64,133500000.0
2008-03-31 03:49:00,97.64,97.64,97.625,97.64,60600000.0
2008-03-31 03:50:00,97.64,97.65,97.63,97.63,73500000.0
2008-03-31 03:51:00,97.63,97.64,97.62,97.63,69700000.0
2008-03-31 03:52:00,97.63,97.64,97.62,97.62,52300000.0
2008-03-31 03:53:00,97.63,97.64,97.62,97.63,144400000.0
2008-03-31 03:54:00,97.63,97.66,97.63,97.66,98800000.0
2008-03-31 03:55:00,97.66,97.66,97.62,97.65,154800000.0
2008-03-31 03:56:00,97.65,97.68,97.65,97.67,78900000.0
2008-03-31 03:57:00,97.67,97.69,97.66,97.69,50800000.0
2008-03-31 03:58:00,97.69,97.7,97.69,97.69,73600000.0
2008-03-31 03:59:00,97.69,97.69,97.665,97.665,82200000.0
2008-03-31 04:00:00,97.665,97.67,97.665,97.67,55600000.0
2008-03-31 04:01:00,97.67,97.69,97.655,97.69,160300000.0
2008-03-31 04:02:00,97.69,97.69,97.67,97.69,147400000.0
2008-03-31 04:03:00,97.7,97.7,97.67,97.68,111700000.0
2008-03-31 04:04:00,97.68,97.7,97.68,97.69,62700000.0
2008-03-31 04:05:00,97.69,97.7,97.68,97.69,75700000.0
2008-03-31 04:06:00,97.69,97.69,97.675,97.69,75100000.0
2008-03-31 04:07:00,97.69,97.69,97.66,97.66,136700000.0
2008-03-31 04:08:00,97.66,97.66,97.64,97.64,130700000.0
2008-03-31 04:09:00,97.64,97.65,97.64,97.64,39900000.0
2008-03-31 04:10:00,97.64,97.64,97.63,97.63,99400000.0
2008-03-31 04:11:00,97.63,97.64,97.62,97.62,117500000.0
2008-03-31 04:12:00,97.62,97.62,97.62,97.62,99600000.0
2008-03-31 04:13:00,97.62,97.62,97.62,97.62,51800000.0
2008-03-31 04:14:00,97.62,97.63,97.62,97.63,85700000.0
2008-03-31 04:15:00,97.63,97.63,97.61,97.62,43100000.0
2008-03-31 04:16:00,97.62,97.62,97.62,97.62,18900000.0
2008-03-31 04:17:00,97.62,97.62,97.59,97.59,52200000.0
2008-03-31 04:18:00,97.59,97.6,97.59,97.6,42600000.0
2008-03-31 04:19:00,97.6,97.6,97.585,97.59,48300000.0
2008-03-31 04:20:00,97.59,97.59,97.575,97.59,58100000.0
2008-03-31 04:21:00,97.59,97.59,97.59,97.59,31900000.0
2008-03-31 04:22:00,97.59,97.63,97.59,97.62,71600000.0
2008-03-31 04:23:00,97.62,97.62,97.58,97.61,116700000.0
2008-03-31 04:24:00,97.61,97.61,97.6,97.61,29900000.0
2008-03-31 04:25:00,97.61,97.61,97.59,97.59,77000000.0
2008-03-31 04:26:00,97.59,97.61,97.59,97.6,78400000.0
2008-03-31 04:27:00,97.6,97.61,97.6,97.61,63400000.0
2008-03-31 04:28:00,97.61,97.62,97.61,97.62,75500000.0
2008-03-31 04:29:00,97.62,97.65,97.62,97.65,81500000.0
2008-03-31 04:30:00,97.65,97.66,97.65,97.65,49100000.0
2008-03-31 04:31:00,97.65,97.655,97.65,97.65,34200000.0
2008-03-31 04:32:00,97.65,97.66,97.64,97.65,44200000.0
2008-03-31 04:33:00,97.65,97.67,97.65,97.65,56300000.0
2008-03-31 04:34:00,97.65,97.69,97.65,97.67,31000000.0
2008-03-31 04:35:00,97.67,97.68,97.66,97.66,34400000.0
2008-03-31 04:36:00,97.66,97.67,97.64,97.64,79000000.0
2008-03-31 04:37:00,97.64,97.68,97.64,97.68,62800000.0
2008-03-31 04:38:00,97.68,97.68,97.67,97.67,31300000.0
2008-03-31 04:39:00,97.67,97.705,97.67,97.705,79700000.0
2008-03-31 04:40:00,97.705,97.705,97.68,97.685,58600000.0
2008-03-31 04:41:00,97.685,97.695,97.685,97.685,24800000.0
2008-03-31 04:42:00,97.685,97.685,97.68,97.685,17600000.0
2008-03-31 04:43:00,97.685,97.7,97.685,97.7,44400000.0
2008-03-31 04:44:00,97.7,97.705,97.7,97.705,107100000.0
2008-03-31 04:45:00,97.705,97.72,97.705,97.72,34400000.0
2008-03-31 04:46:00,97.72,97.725,97.71,97.72,189900000.0
2008-03-31 04:47:00,97.72,97.735,97.72,97.73,125000000.0
2008-03-31 04:48:00,97.73,97.73,97.725,97.73,33600000.0
2008-03-31 04:49:00,97.73,97.755,97.725,97.75,128300000.0
2008-03-31 04:50:00,97.75,97.75,97.75,97.75,32800000.0
2008-03-31 04:51:00,97.75,97.76,97.74,97.76,127500000.0
2008-03-31 04:52:00,97.76,97.76,97.75,97.76,186200000.0
2008-03-31 04:53:00,97.76,97.76,97.76,97.76,63200000.0
2008-03-31 04:54:00,97.76,97.77,97.76,97.77,49600000.0
2008-03-31 04:55:00,97.77,97.775,97.755,97.77,36200000.0
2008-03-31 04:56:00,97.77,97.77,97.77,97.77,18200000.0
2008-03-31 04:57:00,97.77,97.82,97.77,97.81,82600000.0
2008-03-31 04:58:00,97.81,97.82,97.81,97.81,47300000.0
2008-03-31 04:59:00,97.81,97.81,97.8,97.8,40100000.0
2008-03-31 05:00:00,97.8,97.805,97.8,97.8,34000000.0
2008-03-31 05:01:00,97.8,97.805,97.79,97.8,46400000.0
2008-03-31 05:02:00,97.8,97.81,97.785,97.8,40000000.0
2008-03-31 05:03:00,97.8,97.805,97.8,97.805,12800000.0
2008-03-31 05:04:00,97.805,97.805,97.785,97.8,34300000.0
2008-03-31 05:05:00,97.8,97.81,97.79,97.79,46700000.0
2008-03-31 05:06:00,97.79,97.81,97.79,97.8,40400000.0
2008-03-31 05:07:00,97.8,97.82,97.8,97.81,62800000.0
2008-03-31 05:08:00,97.81,97.81,97.79,97.79,49500000.0
2008-03-31 05:09:00,97.79,97.81,97.79,97.81,60000000.0
2008-03-31 05:10:00,97.81,97.81,97.8,97.8,41200000.0
2008-03-31 05:11:00,97.8,97.815,97.8,97.81,28800000.0
2008-03-31 05:12:00,97.81,97.81,97.8,97.8,20800000.0
2008-03-31 05:13:00,97.8,97.8,97.79,97.79,22000000.0
2008-03-31 05:14:00,97.79,97.79,97.77,97.77,17200000.0
2008-03-31 05:15:00,97.77,97.78,97.765,97.77,35000000.0
2008-03-31 05:16:00,97.77,97.79,97.75,97.79,47100000.0
2008-03-31 05:17:00,97.79,97.81,97.78,97.78,29000000.0
2008-03-31 05:18:00,97.78,97.8,97.75,97.8,53400000.0
2008-03-31 05:19:00,97.8,97.8,97.675,97.71,82400000.0
2008-03-31 05:20:00,97.71,97.71,97.68,97.68,32000000.0
2008-03-31 05:21:00,97.68,97.72,97.68,97.72,52800000.0
2008-03-31 05:22:00,97.72,97.74,97.72,97.74,70600000.0
2008-03-31 05:23:00,97.74,97.79,97.74,97.75,64700000.0
2008-03-31 05:24:00,97.75,97.75,97.705,97.705,149800000.0
2008-03-31 05:25:00,97.705,97.705,97.63,97.68,134100000.0
2008-03-31 05:26:00,97.68,97.685,97.66,97.68,35500000.0
2008-03-31 05:27:00,97.68,97.68,97.65,97.66,43800000.0
2008-03-31 05:28:00,97.66,97.67,97.64,97.64,54100000.0
2008-03-31 05:29:00,97.64,97.66,97.63,97.64,78000000.0
2008-03-31 05:30:00,97.64,97.64,97.6,97.62,77000000.0
2008-03-31 05:31:00,97.62,97.64,97.62,97.63,73300000.0
2008-03-31 05:32:00,97.61,97.62,97.6,97.61,65000000.0
2008-03-31 05:33:00,97.61,97.61,97.57,97.6,45800000.0
2008-03-31 05:34:00,97.6,97.62,97.585,97.62,52800000.0
2008-03-31 05:35:00,97.62,97.65,97.6,97.65,45500000.0
2008-03-31 05:36:00,97.65,97.66,97.65,97.65,34800000.0
2008-03-31 05:37:00,97.65,97.67,97.65,97.67,22000000.0
2008-03-31 05:38:00,97.67,97.68,97.67,97.67,23200000.0
2008-03-31 05:39:00,97.67,97.68,97.67,97.67,16000000.0
2008-03-31 05:40:00,97.67,97.68,97.65,97.66,26100000.0
2008-03-31 05:41:00,97.66,97.66,97.65,97.65,27400000.0
2008-03-31 05:42:00,97.65,97.65,97.65,97.65,11900000.0
2008-03-31 05:43:00,97.65,97.66,97.65,97.66,24200000.0
2008-03-31 05:44:00,97.66,97.685,97.65,97.685,48800000.0
2008-03-31 05:45:00,97.685,97.695,97.685,97.69,48700000.0
2008-03-31 05:46:00,97.69,97.705,97.69,97.705,63600000.0
2008-03-31 05:47:00,97.705,97.71,97.705,97.71,26000000.0
2008-03-31 05:48:00,97.71,97.74,97.71,97.74,39800000.0
2008-03-31 05:49:00,97.74,97.74,97.72,97.72,27400000.0
2008-03-31 05:50:00,97.72,97.73,97.72,97.73,44600000.0
2008-03-31 05:51:00,97.73,97.74,97.73,97.73,40000000.0
2008-03-31 05:52:00,97.73,97.73,97.72,97.73,27800000.0
2008-03-31 05:53:00,97.73,97.73,97.7,97.7,70300000.0
2008-03-31 05:54:00,97.7,97.71,97.7,97.7,27400000.0
2008-03-31 05:55:00,97.7,97.71,97.69,97.71,76800000.0
2008-03-31 05:56:00,97.71,97.71,97.7,97.7,68000000.0
2008-03-31 05:57:00,97.7,97.725,97.7,97.71,62600000.0
2008-03-31 05:58:00,97.71,97.71,97.695,97.7,48200000.0
2008-03-31 05:59:00,97.7,97.71,97.69,97.7,49000000.0
2008-03-31 06:00:00,97.7,97.71,97.68,97.69,50000000.0
2008-03-31 06:01:00,97.69,97.69,97.67,97.67,41200000.0
2008-03-31 06:02:00,97.67,97.67,97.65,97.66,55300000.0
2008-03-31 06:03:00,97.66,97.67,97.66,97.66,17600000.0
2008-03-31 06:04:00,97.66,97.66,97.65,97.66,23900000.0
2008-03-31 06:05:00,97.66,97.66,97.65,97.65,25500000.0
2008-03-31 06:06:00,97.65,97.675,97.65,97.675,59000000.0
2008-03-31 06:07:00,97.675,97.675,97.62,97.62,45400000.0
2008-03-31 06:08:00,97.62,97.62,97.59,97.59,24600000.0
2008-03-31 06:09:00,97.59,97.66,97.59,97.645,63500000.0
2008-03-31 06:10:00,97.645,97.665,97.6,97.61,114400000.0
2008-03-31 06:11:00,97.61,97.655,97.61,97.635,59800000.0
2008-03-31 06:12:00,97.635,97.64,97.62,97.63,73100000.0
2008-03-31 06:13:00,97.63,97.63,97.62,97.63,48800000.0
2008-03-31 06:14:00,97.63,97.63,97.6,97.625,73400000.0
2008-03-31 06:15:00,97.625,97.625,97.57,97.58,54200000.0
2008-03-31 06:16:00,97.58,97.58,97.55,97.57,50800000.0
2008-03-31 06:17:00,97.57,97.57,97.535,97.535,40100000.0
2008-03-31 06:18:00,97.535,97.59,97.535,97.57,75700000.0
2008-03-31 06:19:00,97.57,97.57,97.535,97.54,49600000.0
2008-03-31 06:20:00,97.54,97.54,97.5,97.5,49200000.0
2008-03-31 06:21:00,97.5,97.51,97.44,97.47,86400000.0
2008-03-31 06:22:00,97.47,97.485,97.47,97.48,55900000.0
2008-03-31 06:23:00,97.48,97.51,97.48,97.505,82800000.0
2008-03-31 06:24:00,97.5,97.6,97.5,97.59,173800000.0
2008-03-31 06:25:00,97.59,97.595,97.565,97.565,48700000.0
2008-03-31 06:26:00,97.565,97.595,97.565,97.595,70400000.0
2008-03-31 06:27:00,97.595,97.635,97.585,97.635,106800000.0
2008-03-31 06:28:00,97.635,97.635,97.6,97.605,91500000.0
2008-03-31 06:29:00,97.605,97.605,97.54,97.55,39900000.0
2008-03-31 06:30:00,97.55,97.55,97.53,97.53,25400000.0
2008-03-31 06:31:00,97.53,97.54,97.47,97.48,75500000.0
2008-03-31 06:32:00,97.48,97.5,97.47,97.48,45000000.0
2008-03-31 06:33:00,97.48,97.52,97.46,97.49,50200000.0
2008-03-31 06:34:00,97.49,97.5,97.48,97.5,29000000.0
2008-03-31 06:35:00,97.5,97.5,97.5,97.5,10000000.0
2008-03-31 06:36:00,97.5,97.5,97.495,97.495,14600000.0
2008-03-31 06:37:00,97.495,97.495,97.48,97.48,42400000.0
2008-03-31 06:38:00,97.48,97.48,97.48,97.48,41500000.0
2008-03-31 06:39:00,97.48,97.49,97.48,97.48,23300000.0
2008-03-31 06:40:00,97.48,97.48,97.465,97.47,30000000.0
2008-03-31 06:41:00,97.47,97.47,97.45,97.45,54000000.0
2008-03-31 06:42:00,97.45,97.45,97.45,97.45,19200000.0
2008-03-31 06:43:00,97.45,97.455,97.44,97.44,21600000.0
2008-03-31 06:44:00,97.44,97.45,97.44,97.45,13600000.0
2008-03-31 06:45:00,97.45,97.465,97.45,97.455,28900000.0
2008-03-31 06:46:00,97.455,97.465,97.455,97.46,35600000.0
2008-03-31 06:47:00,97.46,97.47,97.455,97.46,43200000.0
2008-03-31 06:48:00,97.46,97.46,97.46,97.46,14400000.0
2008-03-31 06:49:00,97.46,97.47,97.46,97.47,38900000.0
2008-03-31 06:50:00,97.47,97.54,97.47,97.485,54700000.0
2008-03-31 06:51:00,97.485,97.5,97.485,97.5,30400000.0
2008-03-31 06:52:00,97.5,97.53,97.5,97.52,30100000.0
2008-03-31 06:53:00,97.52,97.54,97.52,97.54,15100000.0
2008-03-31 06:54:00,97.54,97.55,97.53,97.55,31600000.0
2008-03-31 06:55:00,97.55,97.55,97.55,97.55,18000000.0
2008-03-31 06:56:00,97.55,97.56,97.55,97.56,42000000.0
2008-03-31 06:57:00,97.56,97.56,97.56,97.56,14000000.0
2008-03-31 06:58:00,97.56,97.56,97.54,97.56,35500000.0
2008-03-31 06:59:00,97.56,97.59,97.56,97.59,50000000.0
2008-03-31 07:00:00,97.59,97.59,97.57,97.59,44700000.0
2008-03-31 07:01:00,97.59,97.59,97.56,97.56,43500000.0
2008-03-31 07:02:00,97.56,97.56,97.55,97.55,22400000.0
2008-03-31 07:03:00,97.55,97.56,97.55,97.55,16400000.0
2008-03-31 07:04:00,97.55,97.57,97.535,97.54,26800000.0
2008-03-31 07:05:00,97.54,97.56,97.52,97.53,26400000.0
2008-03-31 07:06:00,97.53,97.56,97.53,97.56,35600000.0
2008-03-31 07:07:00,97.56,97.56,97.52,97.52,49000000.0
2008-03-31 07:08:00,97.52,97.53,97.52,97.52,42500000.0
2008-03-31 07:09:00,97.52,97.52,97.52,97.52,48400000.0
2008-03-31 07:10:00,97.52,97.52,97.51,97.51,36200000.0
2008-03-31 07:11:00,97.51,97.52,97.51,97.52,41200000.0
2008-03-31 07:12:00,97.52,97.52,97.5,97.51,25300000.0
2008-03-31 07:13:00,97.51,97.54,97.51,97.51,170700000.0
2008-03-31 07:14:00,97.51,97.52,97.505,97.51,54800000.0
2008-03-31 07:15:00,97.51,97.52,97.51,97.52,23200000.0
2008-03-31 07:16:00,97.52,97.53,97.52,97.53,46700000.0
2008-03-31 07:17:00,97.53,97.53,97.515,97.515,13600000.0
2008-03-31 07:18:00,97.515,97.515,97.51,97.51,22200000.0
2008-03-31 07:19:00,97.51,97.51,97.5,97.5,32100000.0
2008-03-31 07:20:00,97.5,97.52,97.49,97.52,23600000.0
2008-03-31 07:21:00,97.53,97.53,97.485,97.5,61200000.0
2008-03-31 07:22:00,97.5,97.51,97.475,97.475,43900000.0
2008-03-31 07:23:00,97.475,97.475,97.475,97.475,16800000.0
2008-03-31 07:24:00,97.475,97.48,97.47,97.48,30500000.0
2008-03-31 07:25:00,97.48,97.48,97.45,97.455,57900000.0
2008-03-31 07:26:00,97.455,97.455,97.445,97.445,46000000.0
2008-03-31 07:27:00,97.445,97.445,97.42,97.43,58800000.0
2008-03-31 07:28:00,97.43,97.43,97.38,97.38,44000000.0
2008-03-31 07:29:00,97.38,97.395,97.35,97.365,65800000.0
2008-03-31 07:30:00,97.365,97.375,97.325,97.36,85300000.0
2008-03-31 07:31:00,97.36,97.375,97.355,97.375,73400000.0
2008-03-31 07:32:00,97.375,97.435,97.37,97.435,92600000.0
2008-03-31 07:33:00,97.445,97.48,97.435,97.465,88100000.0
2008-03-31 07:34:00,97.46,97.475,97.435,97.435,63000000.0
2008-03-31 07:35:00,97.435,97.49,97.435,97.49,88400000.0
2008-03-31 07:36:00,97.49,97.5,97.47,97.485,56100000.0
2008-03-31 07:37:00,97.485,97.49,97.44,97.49,56400000.0
2008-03-31 07:38:00,97.49,97.495,97.46,97.47,48300000.0
2008-03-31 07:39:00,97.47,97.47,97.43,97.43,34500000.0
2008-03-31 07:40:00,97.43,97.43,97.41,97.42,88900000.0
2008-03-31 07:41:00,97.42,97.42,97.395,97.395,82700000.0
2008-03-31 07:42:00,97.395,97.435,97.395,97.43,110300000.0
2008-03-31 07:43:00,97.43,97.44,97.425,97.425,36400000.0
2008-03-31 07:44:00,97.425,97.435,97.4,97.43,129400000.0
2008-03-31 07:45:00,97.445,97.46,97.43,97.46,40600000.0
2008-03-31 07:46:00,97.46,97.47,97.45,97.45,27800000.0
2008-03-31 07:47:00,97.44,97.46,97.435,97.44,48700000.0
2008-03-31 07:48:00,97.44,97.45,97.405,97.44,44400000.0
2008-03-31 07:49:00,97.44,97.47,97.435,97.47,44000000.0
2008-03-31 07:50:00,97.47,97.47,97.435,97.435,52400000.0
2008-03-31 07:51:00,97.435,97.49,97.43,97.46,40600000.0
2008-03-31 07:52:00,97.46,97.52,97.45,97.515,48100000.0
2008-03-31 07:53:00,97.515,97.515,97.495,97.5,37200000.0
2008-03-31 07:54:00,97.5,97.515,97.49,97.51,34800000.0
2008-03-31 07:55:00,97.51,97.52,97.505,97.515,34800000.0
2008-03-31 07:56:00,97.515,97.515,97.48,97.48,56100000.0
2008-03-31 07:57:00,97.48,97.49,97.47,97.47,46200000.0
2008-03-31 07:58:00,97.46,97.475,97.45,97.47,47700000.0
2008-03-31 07:59:00,97.47,97.505,97.47,97.505,29200000.0
2008-03-31 08:00:00,97.505,97.515,97.49,97.49,49200000.0
2008-03-31 08:01:00,97.49,97.495,97.46,97.475,51800000.0
2008-03-31 08:02:00,97.475,97.495,97.465,97.465,53100000.0
2008-03-31 08:03:00,97.465,97.515,97.465,97.495,52500000.0
2008-03-31 08:04:00,97.495,97.51,97.485,97.485,31100000.0
2008-03-31 08:05:00,97.485,97.515,97.485,97.5,34600000.0
2008-03-31 08:06:00,97.5,97.5,97.475,97.49,34200000.0
2008-03-31 08:07:00,97.49,97.495,97.48,97.495,24100000.0
2008-03-31 08:08:00,97.495,97.495,97.47,97.47,41800000.0
2008-03-31 08:09:00,97.47,97.47,97.44,97.445,50400000.0
2008-03-31 08:10:00,97.445,97.445,97.43,97.43,17400000.0
2008-03-31 08:11:00,97.43,97.44,97.4,97.4,62500000.0
2008-03-31 08:12:00,97.4,97.42,97.36,97.36,70600000.0
2008-03-31 08:13:00,97.36,97.36,97.33,97.34,44800000.0
2008-03-31 08:14:00,97.34,97.35,97.3,97.315,45200000.0
2008-03-31 08:15:00,97.315,97.33,97.305,97.315,42000000.0
2008-03-31 08:16:00,97.315,97.325,97.305,97.325,35600000.0
2008-03-31 08:17:00,97.325,97.35,97.315,97.35,42400000.0
2008-03-31 08:18:00,97.35,97.36,97.34,97.36,45700000.0
2008-03-31 08:19:00,97.36,97.425,97.33,97.33,51000000.0
2008-03-31 08:20:00,97.33,97.35,97.325,97.34,20500000.0
2008-03-31 08:21:00,97.34,97.42,97.34,97.365,51000000.0
2008-03-31 08:22:00,97.365,97.38,97.36,97.38,48000000.0
2008-03-31 08:23:00,97.38,97.38,97.35,97.36,27400000.0
2008-03-31 08:24:00,97.36,97.405,97.355,97.4,48800000.0
2008-03-31 08:25:00,97.39,97.39,97.33,97.36,50800000.0
2008-03-31 08:26:00,97.36,97.4,97.35,97.35,47300000.0
2008-03-31 08:27:00,97.35,97.39,97.35,97.38,49900000.0
2008-03-31 08:28:00,97.38,97.395,97.375,97.39,76600000.0
2008-03-31 08:29:00,97.395,97.435,97.39,97.435,72200000.0
2008-03-31 08:30:00,97.435,97.44,97.4,97.415,66900000.0
2008-03-31 08:31:00,97.415,97.42,97.41,97.41,26400000.0
2008-03-31 08:32:00,97.41,97.42,97.405,97.415,113600000.0
2008-03-31 08:33:00,97.415,97.415,97.41,97.415,43200000.0
2008-03-31 08:34:00,97.415,97.455,97.41,97.435,98400000.0
2008-03-31 08:35:00,97.435,97.45,97.43,97.43,100200000.0
2008-03-31 08:36:00,97.43,97.49,97.43,97.47,62600000.0
2008-03-31 08:37:00,97.47,97.605,97.47,97.59,182000000.0
2008-03-31 08:38:00,97.59,97.61,97.565,97.59,64700000.0
2008-03-31 08:39:00,97.59,97.67,97.59,97.66,89100000.0
2008-03-31 08:40:00,97.66,97.67,97.65,97.65,58600000.0
2008-03-31 08:41:00,97.65,97.66,97.64,97.66,49300000.0
2008-03-31 08:42:00,97.66,97.66,97.59,97.595,60900000.0
2008-03-31 08:43:00,97.595,97.595,97.55,97.55,47400000.0
2008-03-31 08:44:00,97.55,97.56,97.52,97.53,64000000.0
2008-03-31 08:45:00,97.53,97.54,97.5,97.52,68500000.0
2008-03-31 08:46:00,97.52,97.53,97.52,97.52,46900000.0
2008-03-31 08:47:00,97.52,97.52,97.495,97.5,47300000.0
2008-03-31 08:48:00,97.5,97.505,97.485,97.485,58000000.0
2008-03-31 08:49:00,97.485,97.5,97.485,97.49,36400000.0
2008-03-31 08:50:00,97.49,97.49,97.455,97.46,43600000.0
2008-03-31 08:51:00,97.46,97.49,97.46,97.46,73400000.0
2008-03-31 08:52:00,97.46,97.465,97.44,97.445,96800000.0
2008-03-31 08:53:00,97.445,97.485,97.445,97.485,48800000.0
2008-03-31 08:54:00,97.49,97.53,97.485,97.5,82400000.0
2008-03-31 08:55:00,97.5,97.535,97.5,97.52,85100000.0
2008-03-31 08:56:00,97.52,97.53,97.49,97.5,63900000.0
2008-03-31 08:57:00,97.5,97.5,97.46,97.46,44400000.0
2008-03-31 08:58:00,97.46,97.46,97.42,97.42,24600000.0
2008-03-31 08:59:00,97.42,97.44,97.405,97.415,55300000.0
2008-03-31 09:00:00,97.415,97.42,97.39,97.42,66000000.0
2008-03-31 09:01:00,97.42,97.42,97.385,97.39,105100000.0
2008-03-31 09:02:00,97.39,97.4,97.34,97.35,128100000.0
2008-03-31 09:03:00,97.35,97.37,97.325,97.33,63300000.0
2008-03-31 09:04:00,97.33,97.33,97.21,97.23,116600000.0
2008-03-31 09:05:00,97.23,97.28,97.22,97.255,131800000.0
2008-03-31 09:06:00,97.255,97.265,97.2,97.26,113400000.0
2008-03-31 09:07:00,97.255,97.3,97.23,97.295,133500000.0
2008-03-31 09:08:00,97.295,97.3,97.265,97.3,75300000.0
2008-03-31 09:09:00,97.3,97.305,97.28,97.28,130200000.0
2008-03-31 09:10:00,97.28,97.32,97.27,97.32,70500000.0
2008-03-31 09:11:00,97.32,97.375,97.315,97.375,88800000.0
2008-03-31 09:12:00,97.375,97.51,97.375,97.51,130400000.0
2008-03-31 09:13:00,97.5,97.51,97.455,97.48,121200000.0
2008-03-31 09:14:00,97.48,97.48,97.435,97.455,67400000.0
2008-03-31 09:15:00,97.455,97.455,97.375,97.375,154800000.0
2008-03-31 09:16:00,97.38,97.48,97.365,97.445,73300000.0
2008-03-31 09:17:00,97.445,97.49,97.385,97.45,55600000.0
2008-03-31 09:18:00,97.45,97.46,97.42,97.42,25200000.0
2008-03-31 09:19:00,97.42,97.55,97.42,97.49,55500000.0
2008-03-31 09:20:00,97.49,97.5,97.46,97.46,54900000.0
2008-03-31 09:21:00,97.46,97.53,97.45,97.53,47200000.0
2008-03-31 09:22:00,97.53,97.56,97.52,97.53,55800000.0
2008-03-31 09:23:00,97.53,97.53,97.44,97.46,54300000.0
2008-03-31 09:24:00,97.46,97.47,97.4,97.41,70800000.0
2008-03-31 09:25:00,97.41,97.41,97.39,97.4,60300000.0
2008-03-31 09:26:00,97.4,97.41,97.33,97.4,128400000.0
2008-03-31 09:27:00,97.4,97.4,97.36,97.38,68400000.0
2008-03-31 09:28:00,97.38,97.415,97.38,97.41,110700000.0
2008-03-31 09:29:00,97.41,97.415,97.365,97.37,129100000.0
2008-03-31 09:30:00,97.37,97.39,97.36,97.39,59200000.0
2008-03-31 09:31:00,97.39,97.44,97.39,97.43,52000000.0
2008-03-31 09:32:00,97.43,97.47,97.42,97.45,58100000.0
2008-03-31 09:33:00,97.45,97.49,97.44,97.48,59400000.0
2008-03-31 09:34:00,97.48,97.5,97.47,97.49,50000000.0
2008-03-31 09:35:00,97.49,97.54,97.48,97.535,75000000.0
2008-03-31 09:36:00,97.535,97.57,97.53,97.53,90300000.0
2008-03-31 09:37:00,97.53,97.54,97.49,97.52,98100000.0
2008-03-31 09:38:00,97.52,97.52,97.5,97.5,52600000.0
2008-03-31 09:39:00,97.5,97.5,97.455,97.48,64800000.0
2008-03-31 09:40:00,97.48,97.48,97.385,97.415,68200000.0
2008-03-31 09:41:00,97.415,97.415,97.32,97.325,197100000.0
2008-03-31 09:42:00,97.325,97.34,97.31,97.33,172200000.0
2008-03-31 09:43:00,97.335,97.43,97.335,97.39,91800000.0
2008-03-31 09:44:00,97.39,97.39,97.28,97.3,76400000.0
2008-03-31 09:45:00,97.3,97.34,97.23,97.31,106300000.0
2008-03-31 09:46:00,97.31,97.4,97.31,97.38,74000000.0
2008-03-31 09:47:00,97.38,97.39,97.335,97.345,128300000.0
2008-03-31 09:48:00,97.345,97.37,97.33,97.33,116300000.0
2008-03-31 09:49:00,97.335,97.335,97.305,97.31,59900000.0
2008-03-31 09:50:00,97.31,97.33,97.27,97.31,119800000.0
2008-03-31 09:51:00,97.31,97.335,97.3,97.335,104500000.0
2008-03-31 09:52:00,97.335,97.36,97.31,97.31,92800000.0
2008-03-31 09:53:00,97.31,97.31,97.24,97.285,116900000.0
2008-03-31 09:54:00,97.285,97.31,97.28,97.29,68300000.0
2008-03-31 09:55:00,97.29,97.32,97.29,97.31,40800000.0
2008-03-31 09:56:00,97.31,97.32,97.23,97.23,55900000.0
2008-03-31 09:57:00,97.23,97.24,97.225,97.24,111700000.0
2008-03-31 09:58:00,97.24,97.29,97.24,97.28,66100000.0
2008-03-31 09:59:00,97.28,97.29,97.24,97.25,93100000.0
2008-03-31 10:00:00,97.25,97.33,97.25,97.3,88100000.0
2008-03-31 10:01:00,97.3,97.3,97.28,97.3,62500000.0
2008-03-31 10:02:00,97.3,97.31,97.27,97.28,61600000.0
2008-03-31 10:03:00,97.28,97.29,97.25,97.26,47600000.0
2008-03-31 10:04:00,97.26,97.31,97.26,97.29,74200000.0
2008-03-31 10:05:00,97.29,97.3,97.29,97.29,49600000.0
2008-03-31 10:06:00,97.29,97.305,97.29,97.3,47700000.0
2008-03-31 10:07:00,97.3,97.32,97.28,97.32,63700000.0
2008-03-31 10:08:00,97.32,97.35,97.31,97.35,53400000.0
2008-03-31 10:09:00,97.35,97.35,97.32,97.33,54000000.0
2008-03-31 10:10:00,97.33,97.41,97.33,97.4,82100000.0
2008-03-31 10:11:00,97.4,97.435,97.39,97.435,81000000.0
2008-03-31 10:12:00,97.435,97.44,97.42,97.42,105700000.0
2008-03-31 10:13:00,97.42,97.42,97.39,97.4,71800000.0
2008-03-31 10:14:00,97.4,97.4,97.35,97.38,112000000.0
2008-03-31 10:15:00,97.38,97.4,97.34,97.34,87700000.0
2008-03-31 10:16:00,97.34,97.35,97.3,97.34,112500000.0
2008-03-31 10:17:00,97.34,97.34,97.3,97.31,91500000.0
2008-03-31 10:18:00,97.31,97.345,97.3,97.33,108600000.0
2008-03-31 10:19:00,97.33,97.34,97.27,97.27,100900000.0
2008-03-31 10:20:00,97.27,97.34,97.265,97.32,95100000.0
2008-03-31 10:21:00,97.32,97.33,97.31,97.31,54500000.0
2008-03-31 10:22:00,97.31,97.38,97.31,97.37,83900000.0
2008-03-31 10:23:00,97.37,97.375,97.285,97.32,89600000.0
2008-03-31 10:24:00,97.32,97.34,97.295,97.33,71200000.0
2008-03-31 10:25:00,97.33,97.37,97.33,97.35,46800000.0
2008-03-31 10:26:00,97.36,97.37,97.34,97.35,81200000.0
2008-03-31 10:27:00,97.35,97.37,97.34,97.36,60700000.0
2008-03-31 10:28:00,97.36,97.39,97.35,97.39,44400000.0
2008-03-31 10:29:00,97.39,97.39,97.29,97.3,48400000.0
2008-03-31 10:30:00,97.3,97.3,97.27,97.29,71400000.0
2008-03-31 10:31:00,97.29,97.29,97.28,97.29,41200000.0
2008-03-31 10:32:00,97.29,97.3,97.29,97.3,42200000.0
2008-03-31 10:33:00,97.3,97.33,97.29,97.32,98900000.0
2008-03-31 10:34:00,97.32,97.34,97.31,97.32,87400000.0
2008-03-31 10:35:00,97.32,97.35,97.315,97.33,86500000.0
2008-03-31 10:36:00,97.33,97.34,97.26,97.28,79100000.0
2008-03-31 10:37:00,97.28,97.29,97.27,97.27,26000000.0
2008-03-31 10:38:00,97.27,97.3,97.27,97.3,46700000.0
2008-03-31 10:39:00,97.3,97.31,97.29,97.3,43600000.0
2008-03-31 10:40:00,97.3,97.3,97.28,97.3,55000000.0
2008-03-31 10:41:00,97.3,97.32,97.29,97.32,22900000.0
2008-03-31 10:42:00,97.32,97.36,97.32,97.36,53400000.0
2008-03-31 10:43:00,97.36,97.36,97.33,97.34,48800000.0
2008-03-31 10:44:00,97.34,97.37,97.34,97.36,36000000.0
2008-03-31 10:45:00,97.36,97.37,97.36,97.36,14800000.0
2008-03-31 10:46:00,97.36,97.36,97.34,97.34,42800000.0
2008-03-31 10:47:00,97.34,97.34,97.28,97.29,53700000.0
2008-03-31 10:48:00,97.29,97.29,97.27,97.27,28400000.0
2008-03-31 10:49:00,97.27,97.29,97.26,97.26,39400000.0
2008-03-31 10:50:00,97.28,97.28,97.26,97.28,75600000.0
2008-03-31 10:51:00,97.28,97.28,97.27,97.27,43500000.0
2008-03-31 10:52:00,97.27,97.27,97.24,97.26,65400000.0
2008-03-31 10:53:00,97.26,97.26,97.16,97.17,91900000.0
2008-03-31 10:54:00,97.17,97.19,97.165,97.19,62600000.0
2008-03-31 10:55:00,97.19,97.19,97.165,97.19,103300000.0
2008-03-31 10:56:00,97.19,97.27,97.18,97.245,127500000.0
2008-03-31 10:57:00,97.25,97.27,97.22,97.25,84900000.0
2008-03-31 10:58:00,97.25,97.31,97.24,97.275,126700000.0
2008-03-31 10:59:00,97.275,97.32,97.26,97.32,163900000.0
2008-03-31 11:00:00,97.32,97.34,97.3,97.33,75500000.0
2008-03-31 11:01:00,97.33,97.38,97.33,97.38,59100000.0
2008-03-31 11:02:00,97.38,97.45,97.38,97.45,81100000.0
2008-03-31 11:03:00,97.45,97.49,97.44,97.45,77900000.0
2008-03-31 11:04:00,97.45,97.47,97.44,97.45,53600000.0
2008-03-31 11:05:00,97.45,97.52,97.45,97.52,91600000.0
2008-03-31 11:06:00,97.52,97.53,97.5,97.5,65700000.0
2008-03-31 11:07:00,97.5,97.5,97.47,97.47,117200000.0
2008-03-31 11:08:00,97.47,97.485,97.44,97.455,89700000.0
2008-03-31 11:09:00,97.455,97.47,97.43,97.44,140100000.0
2008-03-31 11:10:00,97.44,97.44,97.405,97.44,104400000.0
2008-03-31 11:11:00,97.44,97.48,97.42,97.46,48800000.0
2008-03-31 11:12:00,97.46,97.52,97.42,97.49,77300000.0
2008-03-31 11:13:00,97.49,97.49,97.395,97.41,71000000.0
2008-03-31 11:14:00,97.41,97.46,97.4,97.42,88500000.0
2008-03-31 11:15:00,97.42,97.43,97.33,97.36,82600000.0
2008-03-31 11:16:00,97.36,97.39,97.31,97.31,56800000.0
2008-03-31 11:17:00,97.31,97.33,97.275,97.31,75200000.0
2008-03-31 11:18:00,97.31,97.35,97.3,97.34,39800000.0
2008-03-31 11:19:00,97.34,97.34,97.23,97.23,62000000.0
2008-03-31 11:20:00,97.24,97.25,97.22,97.24,81800000.0
2008-03-31 11:21:00,97.24,97.28,97.215,97.275,212300000.0
2008-03-31 11:22:00,97.275,97.28,97.225,97.235,156600000.0
2008-03-31 11:23:00,97.235,97.28,97.23,97.28,162000000.0
2008-03-31 11:24:00,97.28,97.33,97.28,97.33,126700000.0
2008-03-31 11:25:00,97.33,97.35,97.33,97.345,67000000.0
2008-03-31 11:26:00,97.345,97.35,97.325,97.34,83100000.0
2008-03-31 11:27:00,97.34,97.36,97.22,97.235,176300000.0
2008-03-31 11:28:00,97.235,97.3,97.235,97.27,77700000.0
2008-03-31 11:29:00,97.27,97.28,97.23,97.245,98400000.0
2008-03-31 11:30:00,97.245,97.27,97.235,97.25,158500000.0
2008-03-31 11:31:00,97.25,97.26,97.23,97.23,53500000.0
2008-03-31 11:32:00,97.23,97.24,97.2,97.24,50300000.0
2008-03-31 11:33:00,97.24,97.27,97.21,97.27,58600000.0
2008-03-31 11:34:00,97.27,97.31,97.26,97.31,57100000.0
2008-03-31 11:35:00,97.31,97.31,97.275,97.28,66100000.0
2008-03-31 11:36:00,97.27,97.28,97.24,97.25,76400000.0
2008-03-31 11:37:00,97.25,97.27,97.24,97.255,90600000.0
2008-03-31 11:38:00,97.255,97.27,97.255,97.27,34600000.0
2008-03-31 11:39:00,97.27,97.28,97.27,97.28,113400000.0
2008-03-31 11:40:00,97.28,97.28,97.235,97.25,138300000.0
2008-03-31 11:41:00,97.25,97.265,97.24,97.265,365300000.0
2008-03-31 11:42:00,97.265,97.29,97.245,97.28,264500000.0
2008-03-31 11:43:00,97.28,97.32,97.28,97.32,38000000.0
2008-03-31 11:44:00,97.32,97.35,97.3,97.35,52100000.0
2008-03-31 11:45:00,97.35,97.35,97.33,97.34,18800000.0
2008-03-31 11:46:00,97.34,97.34,97.31,97.31,40700000.0
2008-03-31 11:47:00,97.31,97.325,97.3,97.32,140000000.0
2008-03-31 11:48:00,97.32,97.33,97.32,97.32,39700000.0
2008-03-31 11:49:00,97.32,97.32,97.31,97.32,14400000.0
2008-03-31 11:50:00,97.32,97.33,97.32,97.33,15900000.0
2008-03-31 11:51:00,97.33,97.34,97.33,97.34,18000000.0
2008-03-31 11:52:00,97.34,97.34,97.31,97.33,17000000.0
2008-03-31 11:53:00,97.33,97.33,97.29,97.31,42800000.0
2008-03-31 11:54:00,97.31,97.33,97.31,97.31,37800000.0
2008-03-31 11:55:00,97.31,97.31,97.29,97.305,148300000.0
2008-03-31 11:56:00,97.305,97.31,97.29,97.29,99700000.0
2008-03-31 11:57:00,97.29,97.31,97.27,97.3,41500000.0
2008-03-31 11:58:00,97.3,97.3,97.3,97.3,17000000.0
2008-03-31 11:59:00,97.3,97.305,97.29,97.295,43600000.0
2008-03-31 12:00:00,97.295,97.31,97.29,97.31,34100000.0
2008-03-31 12:01:00,97.31,97.33,97.295,97.31,60600000.0
2008-03-31 12:02:00,97.31,97.31,97.29,97.29,37400000.0
2008-03-31 12:03:00,97.29,97.34,97.29,97.34,31200000.0
2008-03-31 12:04:00,97.34,97.35,97.34,97.35,28000000.0
2008-03-31 12:05:00,97.35,97.36,97.35,97.36,15600000.0
2008-03-31 12:06:00,97.36,97.4,97.34,97.39,47200000.0
2008-03-31 12:07:00,97.39,97.52,97.39,97.52,73700000.0
2008-03-31 12:08:00,97.52,97.55,97.43,97.44,106300000.0
2008-03-31 12:09:00,97.44,97.45,97.42,97.45,57900000.0
2008-03-31 12:10:00,97.45,97.46,97.34,97.35,75000000.0
2008-03-31 12:11:00,97.35,97.37,97.34,97.37,76400000.0
2008-03-31 12:12:00,97.37,97.37,97.34,97.36,107100000.0
2008-03-31 12:13:00,97.36,97.4,97.36,97.39,53400000.0
2008-03-31 12:14:00,97.39,97.46,97.39,97.45,40600000.0
2008-03-31 12:15:00,97.45,97.47,97.45,97.45,21600000.0
2008-03-31 12:16:00,97.45,97.46,97.45,97.46,52600000.0
2008-03-31 12:17:00,97.46,97.47,97.45,97.46,35400000.0
2008-03-31 12:18:00,97.46,97.46,97.45,97.46,25400000.0
2008-03-31 12:19:00,97.46,97.47,97.45,97.46,24400000.0
2008-03-31 12:20:00,97.46,97.46,97.44,97.45,45100000.0
2008-03-31 12:21:00,97.45,97.45,97.44,97.45,19600000.0
2008-03-31 12:22:00,97.45,97.46,97.45,97.46,22800000.0
2008-03-31 12:23:00,97.46,97.46,97.46,97.46,18000000.0
2008-03-31 12:24:00,97.46,97.525,97.46,97.52,91300000.0
2008-03-31 12:25:00,97.52,97.54,97.49,97.49,65000000.0
2008-03-31 12:26:00,97.49,97.5,97.47,97.48,55000000.0
2008-03-31 12:27:00,97.48,97.48,97.47,97.47,15200000.0
2008-03-31 12:28:00,97.47,97.47,97.45,97.46,60700000.0
2008-03-31 12:29:00,97.46,97.47,97.435,97.45,70800000.0
2008-03-31 12:30:00,97.45,97.47,97.44,97.45,45800000.0
2008-03-31 12:31:00,97.45,97.46,97.43,97.44,47200000.0
2008-03-31 12:32:00,97.44,97.44,97.43,97.44,27200000.0
2008-03-31 12:33:00,97.44,97.44,97.4,97.4,37600000.0
2008-03-31 12:34:00,97.4,97.42,97.38,97.42,24200000.0
2008-03-31 12:35:00,97.42,97.44,97.42,97.43,28000000.0
2008-03-31 12:36:00,97.43,97.43,97.41,97.42,35600000.0
2008-03-31 12:37:00,97.42,97.42,97.38,97.39,38800000.0
2008-03-31 12:38:00,97.39,97.39,97.33,97.36,92800000.0
2008-03-31 12:39:00,97.35,97.37,97.34,97.34,35600000.0
2008-03-31 12:40:00,97.34,97.37,97.34,97.37,20000000.0
2008-03-31 12:41:00,97.37,97.41,97.37,97.41,28000000.0
2008-03-31 12:42:00,97.41,97.42,97.41,97.42,20400000.0
2008-03-31 12:43:00,97.42,97.43,97.42,97.42,34300000.0
2008-03-31 12:44:00,97.42,97.45,97.39,97.39,80200000.0
2008-03-31 12:45:00,97.39,97.41,97.36,97.38,49800000.0
2008-03-31 12:46:00,97.38,97.39,97.37,97.37,18100000.0
2008-03-31 12:47:00,97.37,97.47,97.37,97.455,144400000.0
2008-03-31 12:48:00,97.455,97.51,97.455,97.47,382100000.0
2008-03-31 12:49:00,97.47,97.48,97.46,97.46,202600000.0
2008-03-31 12:50:00,97.46,97.47,97.43,97.43,79300000.0
2008-03-31 12:51:00,97.435,97.44,97.435,97.44,50600000.0
2008-03-31 12:52:00,97.44,97.46,97.43,97.44,25900000.0
2008-03-31 12:53:00,97.44,97.44,97.44,97.44,10800000.0
2008-03-31 12:54:00,97.44,97.485,97.44,97.47,57100000.0
2008-03-31 12:55:00,97.47,97.48,97.47,97.47,42000000.0
2008-03-31 12:56:00,97.47,97.55,97.46,97.55,70000000.0
2008-03-31 12:57:00,97.55,97.57,97.495,97.56,76800000.0
2008-03-31 12:58:00,97.56,97.56,97.49,97.51,73900000.0
2008-03-31 12:59:00,97.49,97.5,97.44,97.48,49400000.0
2008-03-31 13:00:00,97.47,97.48,97.41,97.41,60500000.0
2008-03-31 13:01:00,97.41,97.51,97.405,97.49,104900000.0
2008-03-31 13:02:00,97.48,97.52,97.47,97.5,137700000.0
2008-03-31 13:03:00,97.54,97.58,97.505,97.58,125000000.0
2008-03-31 13:04:00,97.58,97.59,97.58,97.58,20400000.0
2008-03-31 13:05:00,97.58,97.58,97.49,97.49,58400000.0
2008-03-31 13:06:00,97.49,97.505,97.43,97.43,48100000.0
2008-03-31 13:07:00,97.43,97.47,97.43,97.47,36200000.0
2008-03-31 13:08:00,97.47,97.47,97.43,97.43,20000000.0
2008-03-31 13:09:00,97.43,97.455,97.42,97.44,41300000.0
2008-03-31 13:10:00,97.44,97.44,97.385,97.385,87300000.0
2008-03-31 13:11:00,97.385,97.425,97.375,97.415,194600000.0
2008-03-31 13:12:00,97.415,97.415,97.4,97.4,126500000.0
2008-03-31 13:13:00,97.4,97.405,97.365,97.365,181200000.0
2008-03-31 13:14:00,97.365,97.37,97.3,97.37,185500000.0
2008-03-31 13:15:00,97.375,97.395,97.365,97.385,327200000.0
2008-03-31 13:16:00,97.385,97.405,97.385,97.405,116600000.0
2008-03-31 13:17:00,97.405,97.435,97.405,97.435,135700000.0
2008-03-31 13:18:00,97.435,97.435,97.39,97.4,158200000.0
2008-03-31 13:19:00,97.4,97.435,97.385,97.385,176700000.0
2008-03-31 13:20:00,97.385,97.385,97.35,97.35,115900000.0
2008-03-31 13:21:00,97.35,97.405,97.35,97.385,130900000.0
2008-03-31 13:22:00,97.365,97.395,97.355,97.395,105900000.0
2008-03-31 13:23:00,97.395,97.395,97.365,97.385,225000000.0
2008-03-31 13:24:00,97.385,97.395,97.375,97.395,432000000.0
2008-03-31 13:25:00,97.395,97.395,97.385,97.395,192600000.0
2008-03-31 13:26:00,97.395,97.415,97.385,97.415,275600000.0
2008-03-31 13:27:00,97.415,97.435,97.415,97.425,124200000.0
2008-03-31 13:28:00,97.425,97.425,97.385,97.395,180600000.0
2008-03-31 13:29:00,97.395,97.405,97.385,97.395,156300000.0
2008-03-31 13:30:00,97.395,97.405,97.375,97.38,195500000.0
2008-03-31 13:31:00,97.38,97.385,97.355,97.37,190300000.0
2008-03-31 13:32:00,97.37,97.385,97.335,97.335,218300000.0
2008-03-31 13:33:00,97.335,97.365,97.335,97.345,104200000.0
2008-03-31 13:34:00,97.345,97.345,97.305,97.305,141400000.0
2008-03-31 13:35:00,97.305,97.335,97.305,97.305,183400000.0
2008-03-31 13:36:00,97.305,97.315,97.225,97.225,166200000.0
2008-03-31 13:37:00,97.23,97.23,97.175,97.2,155900000.0
2008-03-31 13:38:00,97.195,97.255,97.195,97.25,193600000.0
2008-03-31 13:39:00,97.25,97.25,97.225,97.225,72900000.0
2008-03-31 13:40:00,97.225,97.225,97.195,97.195,48300000.0
2008-03-31 13:41:00,97.195,97.275,97.195,97.255,123600000.0
2008-03-31 13:42:00,97.255,97.255,97.195,97.195,137600000.0
2008-03-31 13:43:00,97.195,97.205,97.175,97.175,240900000.0
2008-03-31 13:44:00,97.175,97.265,97.175,97.235,272000000.0
2008-03-31 13:45:00,97.235,97.235,97.175,97.175,198100000.0
2008-03-31 13:46:00,97.175,97.215,97.12,97.215,230900000.0
2008-03-31 13:47:00,97.215,97.235,97.2,97.215,178500000.0
2008-03-31 13:48:00,97.215,97.235,97.195,97.205,136000000.0
2008-03-31 13:49:00,97.205,97.205,97.145,97.175,104300000.0
2008-03-31 13:50:00,97.175,97.175,97.095,97.095,128900000.0
2008-03-31 13:51:00,97.095,97.125,97.08,97.095,229900000.0
2008-03-31 13:52:00,97.095,97.095,97.055,97.075,115500000.0
2008-03-31 13:53:00,97.075,97.115,97.055,97.105,96600000.0
2008-03-31 13:54:00,97.105,97.12,97.065,97.075,165800000.0
2008-03-31 13:55:00,97.085,97.105,97.065,97.105,142800000.0
2008-03-31 13:56:00,97.105,97.115,97.095,97.105,58500000.0
2008-03-31 13:57:00,97.105,97.105,97.075,97.085,125300000.0
2008-03-31 13:58:00,97.085,97.145,97.085,97.145,113700000.0
2008-03-31 13:59:00,97.145,97.155,97.135,97.14,140500000.0
2008-03-31 14:00:00,97.14,97.16,97.14,97.16,72700000.0
2008-03-31 14:01:00,97.16,97.165,97.14,97.165,85000000.0
2008-03-31 14:02:00,97.165,97.165,97.075,97.105,158100000.0
2008-03-31 14:03:00,97.105,97.125,97.065,97.105,251600000.0
2008-03-31 14:04:00,97.105,97.105,97.055,97.055,144300000.0
2008-03-31 14:05:00,97.055,97.055,97.015,97.015,159400000.0
2008-03-31 14:06:00,96.995,97.025,96.99,97.015,306100000.0
2008-03-31 14:07:00,97.015,97.015,96.975,97.015,403500000.0
2008-03-31 14:08:00,97.015,97.035,97.01,97.035,80700000.0
2008-03-31 14:09:00,97.045,97.045,97.025,97.03,58900000.0
2008-03-31 14:10:00,97.03,97.04,97.01,97.015,159500000.0
2008-03-31 14:11:00,97.015,97.015,96.985,97.005,225200000.0
2008-03-31 14:12:00,97.005,97.005,96.995,96.995,106100000.0
2008-03-31 14:13:00,96.995,96.995,96.92,96.925,181800000.0
2008-03-31 14:14:00,96.925,96.985,96.915,96.965,301100000.0
2008-03-31 14:15:00,96.965,96.965,96.92,96.92,217500000.0
2008-03-31 14:16:00,96.92,96.92,96.88,96.895,129400000.0
2008-03-31 14:17:00,96.895,96.905,96.875,96.905,254100000.0
2008-03-31 14:18:00,96.905,96.92,96.895,96.9,99800000.0
2008-03-31 14:19:00,96.9,96.91,96.865,96.885,230700000.0
2008-03-31 14:20:00,96.885,96.905,96.87,96.875,224400000.0
2008-03-31 14:21:00,96.875,96.935,96.875,96.93,283700000.0
2008-03-31 14:22:00,96.93,96.935,96.895,96.92,227600000.0
2008-03-31 14:23:00,96.92,96.98,96.91,96.975,231200000.0
2008-03-31 14:24:00,96.985,96.985,96.945,96.975,180600000.0
2008-03-31 14:25:00,96.975,96.985,96.95,96.97,193000000.0
2008-03-31 14:26:00,96.97,96.97,96.935,96.945,193100000.0
2008-03-31 14:27:00,96.945,96.955,96.915,96.925,248700000.0
2008-03-31 14:28:00,96.925,96.975,96.92,96.945,160400000.0
2008-03-31 14:29:00,96.945,96.955,96.875,96.875,187500000.0
2008-03-31 14:30:00,96.875,97.015,96.875,96.89,247500000.0
2008-03-31 14:31:00,96.89,96.9,96.875,96.885,207100000.0
2008-03-31 14:32:00,96.885,96.905,96.875,96.885,197100000.0
2008-03-31 14:33:00,96.885,96.885,96.855,96.865,114600000.0
2008-03-31 14:34:00,96.865,96.865,96.805,96.82,98600000.0
2008-03-31 14:35:00,96.825,96.825,96.775,96.775,182300000.0
2008-03-31 14:36:00,96.775,96.785,96.765,96.775,145600000.0
2008-03-31 14:37:00,96.775,96.785,96.745,96.755,136700000.0
2008-03-31 14:38:00,96.755,96.755,96.7,96.725,211800000.0
2008-03-31 14:39:00,96.725,96.725,96.675,96.715,191400000.0
2008-03-31 14:40:00,96.715,96.755,96.715,96.735,111400000.0
2008-03-31 14:41:00,96.735,96.76,96.715,96.725,252900000.0
2008-03-31 14:42:00,96.735,96.77,96.71,96.765,176300000.0
2008-03-31 14:43:00,96.765,96.785,96.725,96.745,220200000.0
2008-03-31 14:44:00,96.75,96.785,96.745,96.75,127700000.0
2008-03-31 14:45:00,96.75,96.755,96.665,96.685,261400000.0
2008-03-31 14:46:00,96.685,96.685,96.645,96.645,112300000.0
2008-03-31 14:47:00,96.645,96.645,96.605,96.615,140400000.0
2008-03-31 14:48:00,96.615,96.645,96.605,96.645,206600000.0
2008-03-31 14:49:00,96.645,96.655,96.625,96.625,251100000.0
2008-03-31 14:50:00,96.625,96.685,96.605,96.675,152800000.0
2008-03-31 14:51:00,96.675,96.725,96.665,96.715,377100000.0
2008-03-31 14:52:00,96.715,96.735,96.71,96.71,140300000.0
2008-03-31 14:53:00,96.71,96.71,96.67,96.67,216000000.0
2008-03-31 14:54:00,96.67,96.695,96.66,96.685,192100000.0
2008-03-31 14:55:00,96.685,96.775,96.685,96.755,197100000.0
2008-03-31 14:56:00,96.755,96.765,96.675,96.7,301800000.0
2008-03-31 14:57:00,96.7,96.745,96.695,96.745,174800000.0
2008-03-31 14:58:00,96.745,96.745,96.695,96.735,186200000.0
2008-03-31 14:59:00,96.745,96.755,96.735,96.755,249800000.0
2008-03-31 15:00:00,96.755,96.805,96.755,96.805,288200000.0
2008-03-31 15:01:00,96.805,96.865,96.795,96.845,194700000.0
2008-03-31 15:02:00,96.845,96.905,96.845,96.905,233900000.0
2008-03-31 15:03:00,96.905,96.915,96.89,96.895,209000000.0
2008-03-31 15:04:00,96.895,96.915,96.845,96.915,119400000.0
2008-03-31 15:05:00,96.915,96.955,96.84,96.895,191900000.0
2008-03-31 15:06:00,96.895,96.935,96.895,96.935,102800000.0
2008-03-31 15:07:00,96.935,96.965,96.935,96.935,193000000.0
2008-03-31 15:08:00,96.935,96.935,96.905,96.905,192100000.0
2008-03-31 15:09:00,96.905,96.905,96.86,96.865,76800000.0
2008-03-31 15:10:00,96.865,96.865,96.8,96.825,68000000.0
2008-03-31 15:11:00,96.825,96.865,96.825,96.865,98100000.0
2008-03-31 15:12:00,96.865,96.905,96.865,96.895,118200000.0
2008-03-31 15:13:00,96.895,96.905,96.875,96.885,236300000.0
2008-03-31 15:14:00,96.885,96.955,96.885,96.945,273800000.0
2008-03-31 15:15:00,96.945,96.975,96.935,96.965,271400000.0
2008-03-31 15:16:00,96.965,97.015,96.965,96.995,203700000.0
2008-03-31 15:17:00,96.995,97.025,96.995,97.015,239000000.0
2008-03-31 15:18:00,97.015,97.025,96.985,96.995,143300000.0
2008-03-31 15:19:00,96.995,97.025,96.995,97.02,100900000.0
2008-03-31 15:20:00,97.02,97.02,96.955,96.965,158300000.0
2008-03-31 15:21:00,96.97,96.995,96.965,96.99,139100000.0
2008-03-31 15:22:00,96.99,96.995,96.975,96.975,117900000.0
2008-03-31 15:23:00,96.975,96.995,96.955,96.995,135400000.0
2008-03-31 15:24:00,96.995,96.995,96.965,96.97,153100000.0
2008-03-31 15:25:00,96.97,97.005,96.965,96.995,97700000.0
2008-03-31 15:26:00,96.995,97.005,96.985,96.995,71700000.0
2008-03-31 15:27:00,96.995,97.005,96.985,97.005,152400000.0
2008-03-31 15:28:00,97.005,97.015,97.0,97.015,199900000.0
2008-03-31 15:29:00,97.015,97.035,96.995,97.035,161800000.0
2008-03-31 15:30:00,97.035,97.105,97.015,97.105,193400000.0
2008-03-31 15:31:00,97.105,97.115,97.085,97.105,93700000.0
2008-03-31 15:32:00,97.095,97.145,97.095,97.095,293100000.0
2008-03-31 15:33:00,97.095,97.13,97.095,97.125,123000000.0
2008-03-31 15:34:00,97.125,97.125,97.075,97.085,126700000.0
2008-03-31 15:35:00,97.085,97.095,97.055,97.065,166600000.0
2008-03-31 15:36:00,97.065,97.115,97.065,97.08,251500000.0
2008-03-31 15:37:00,97.08,97.09,97.055,97.075,212700000.0
2008-03-31 15:38:00,97.075,97.08,97.065,97.075,154800000.0
2008-03-31 15:39:00,97.075,97.095,97.045,97.065,180400000.0
2008-03-31 15:40:00,97.065,97.105,97.065,97.095,164100000.0
2008-03-31 15:41:00,97.075,97.095,97.04,97.075,281800000.0
2008-03-31 15:42:00,97.075,97.2,97.075,97.2,253600000.0
2008-03-31 15:43:00,97.2,97.285,97.195,97.275,290700000.0
2008-03-31 15:44:00,97.275,97.28,97.245,97.275,210600000.0
2008-03-31 15:45:00,97.275,97.29,97.165,97.185,169600000.0
2008-03-31 15:46:00,97.185,97.245,97.185,97.245,158500000.0
2008-03-31 15:47:00,97.245,97.28,97.245,97.28,107200000.0
2008-03-31 15:48:00,97.28,97.285,97.245,97.255,188100000.0
2008-03-31 15:49:00,97.255,97.29,97.24,97.265,134200000.0
2008-03-31 15:50:00,97.265,97.285,97.23,97.23,93000000.0
2008-03-31 15:51:00,97.23,97.265,97.215,97.265,123400000.0
2008-03-31 15:52:00,97.265,97.265,97.18,97.185,256000000.0
2008-03-31 15:53:00,97.185,97.185,97.105,97.115,114700000.0
2008-03-31 15:54:00,97.115,97.155,97.085,97.095,218800000.0
2008-03-31 15:55:00,97.095,97.095,97.015,97.085,194300000.0
2008-03-31 15:56:00,97.085,97.095,97.075,97.085,129100000.0
2008-03-31 15:57:00,97.085,97.095,97.055,97.065,154800000.0
2008-03-31 15:58:00,97.075,97.105,97.075,97.095,149700000.0
2008-03-31 15:59:00,97.095,97.115,97.05,97.055,216600000.0
2008-03-31 16:00:00,97.055,97.085,97.055,97.055,214200000.0
2008-03-31 16:01:00,97.055,97.055,96.86,96.865,250500000.0
2008-03-31 16:02:00,96.865,96.865,96.69,96.735,268100000.0
2008-03-31 16:03:00,96.735,96.815,96.675,96.815,275500000.0
2008-03-31 16:04:00,96.825,96.845,96.785,96.835,293500000.0
2008-03-31 16:05:00,96.835,96.905,96.825,96.89,268600000.0
2008-03-31 16:06:00,96.89,96.89,96.845,96.855,220100000.0
2008-03-31 16:07:00,96.855,96.86,96.81,96.85,272900000.0
2008-03-31 16:08:00,96.855,96.965,96.845,96.96,240500000.0
2008-03-31 16:09:00,96.965,96.97,96.915,96.915,200400000.0
2008-03-31 16:10:00,96.915,96.955,96.905,96.905,213500000.0
2008-03-31 16:11:00,96.905,96.935,96.885,96.91,307300000.0
2008-03-31 16:12:00,96.91,96.915,96.855,96.875,155200000.0
2008-03-31 16:13:00,96.875,96.895,96.865,96.885,273700000.0
2008-03-31 16:14:00,96.885,96.935,96.885,96.935,225200000.0
2008-03-31 16:15:00,96.935,97.025,96.92,96.995,267000000.0
2008-03-31 16:16:00,96.995,97.015,96.895,96.9,162300000.0
2008-03-31 16:17:00,96.9,96.965,96.895,96.955,299100000.0
2008-03-31 16:18:00,96.955,96.985,96.925,96.925,219700000.0
2008-03-31 16:19:00,96.925,96.945,96.9,96.93,237800000.0
2008-03-31 16:20:00,96.93,96.965,96.93,96.965,281300000.0
2008-03-31 16:21:00,96.965,96.995,96.955,96.975,248500000.0
2008-03-31 16:22:00,96.975,96.975,96.925,96.925,266700000.0
2008-03-31 16:23:00,96.925,96.935,96.845,96.855,261000000.0
2008-03-31 16:24:00,96.845,96.845,96.805,96.805,173100000.0
2008-03-31 16:25:00,96.805,96.845,96.805,96.835,389600000.0
2008-03-31 16:26:00,96.835,96.855,96.815,96.85,335500000.0
2008-03-31 16:27:00,96.85,96.865,96.825,96.825,141500000.0
2008-03-31 16:28:00,96.825,96.855,96.785,96.845,284800000.0
2008-03-31 16:29:00,96.845,96.845,96.765,96.775,375600000.0
2008-03-31 16:30:00,96.775,96.795,96.755,96.78,366800000.0
2008-03-31 16:31:00,96.78,96.845,96.78,96.835,423200000.0
2008-03-31 16:32:00,96.835,96.85,96.815,96.825,384900000.0
2008-03-31 16:33:00,96.835,96.845,96.8,96.82,236000000.0
2008-03-31 16:34:00,96.82,96.855,96.785,96.795,214700000.0
2008-03-31 16:35:00,96.795,96.805,96.775,96.775,302100000.0
2008-03-31 16:36:00,96.775,96.785,96.745,96.77,264600000.0
2008-03-31 16:37:00,96.77,96.815,96.755,96.78,283300000.0
2008-03-31 16:38:00,96.78,96.795,96.775,96.78,439100000.0
2008-03-31 16:39:00,96.78,96.84,96.78,96.805,428400000.0
2008-03-31 16:40:00,96.805,96.835,96.795,96.795,266300000.0
2008-03-31 16:41:00,96.795,96.795,96.715,96.735,300100000.0
2008-03-31 16:42:00,96.735,96.765,96.655,96.655,397700000.0
2008-03-31 16:43:00,96.655,96.705,96.655,96.695,324400000.0
2008-03-31 16:44:00,96.695,96.725,96.67,96.725,399000000.0
2008-03-31 16:45:00,96.725,96.725,96.665,96.695,218400000.0
2008-03-31 16:46:00,96.695,96.725,96.675,96.715,385600000.0
2008-03-31 16:47:00,96.715,96.735,96.705,96.725,476200000.0
2008-03-31 16:48:00,96.715,96.715,96.655,96.665,310300000.0
2008-03-31 16:49:00,96.665,96.755,96.665,96.745,582100000.0
2008-03-31 16:50:00,96.745,96.75,96.69,96.695,352500000.0
2008-03-31 16:51:00,96.695,96.755,96.685,96.725,298700000.0
2008-03-31 16:52:00,96.725,96.795,96.725,96.775,357800000.0
2008-03-31 16:53:00,96.775,96.865,96.77,96.84,326100000.0
2008-03-31 16:54:00,96.845,96.935,96.845,96.895,246400000.0
2008-03-31 16:55:00,96.895,96.945,96.845,96.89,232400000.0
2008-03-31 16:56:00,96.89,97.025,96.89,97.025,265400000.0
2008-03-31 16:57:00,97.025,97.125,97.025,97.115,254700000.0
2008-03-31 16:58:00,97.125,97.185,97.045,97.05,227400000.0
2008-03-31 16:59:00,97.055,97.1,96.975,97.0,401600000.0
2008-03-31 17:00:00,97.0,97.065,96.985,97.065,332300000.0
2008-03-31 17:01:00,97.055,97.105,97.055,97.095,205600000.0
2008-03-31 17:02:00,97.095,97.185,97.075,97.125,355700000.0
2008-03-31 17:03:00,97.125,97.145,97.065,97.075,192800000.0
2008-03-31 17:04:00,97.075,97.125,97.075,97.115,368300000.0
2008-03-31 17:05:00,97.115,97.145,97.1,97.115,179900000.0
2008-03-31 17:06:00,97.115,97.195,97.105,97.155,175700000.0
2008-03-31 17:07:00,97.155,97.175,97.125,97.125,226400000.0
2008-03-31 17:08:00,97.125,97.155,97.095,97.095,298600000.0
2008-03-31 17:09:00,97.095,97.105,97.07,97.095,181600000.0
2008-03-31 17:10:00,97.095,97.155,97.08,97.145,261200000.0
2008-03-31 17:11:00,97.145,97.155,97.075,97.085,238200000.0
2008-03-31 17:12:00,97.085,97.085,97.035,97.055,295400000.0
2008-03-31 17:13:00,97.055,97.145,97.045,97.105,179000000.0
2008-03-31 17:14:00,97.105,97.145,97.09,97.125,244000000.0
2008-03-31 17:15:00,97.125,97.165,97.115,97.155,234600000.0
2008-03-31 17:16:00,97.155,97.215,97.135,97.215,425000000.0
2008-03-31 17:17:00,97.205,97.215,97.175,97.195,214800000.0
2008-03-31 17:18:00,97.195,97.225,97.195,97.22,431500000.0
2008-03-31 17:19:00,97.22,97.225,97.175,97.175,507300000.0
2008-03-31 17:20:00,97.175,97.18,97.125,97.135,356800000.0
2008-03-31 17:21:00,97.135,97.135,97.115,97.12,462700000.0
2008-03-31 17:22:00,97.12,97.145,97.12,97.135,543300000.0
2008-03-31 17:23:00,97.135,97.155,97.115,97.125,327500000.0
2008-03-31 17:24:00,97.125,97.185,97.125,97.155,345900000.0
2008-03-31 17:25:00,97.155,97.195,97.155,97.185,277000000.0
2008-03-31 17:26:00,97.185,97.235,97.185,97.23,417100000.0
2008-03-31 17:27:00,97.23,97.26,97.215,97.25,382900000.0
2008-03-31 17:28:00,97.25,97.265,97.235,97.245,333700000.0
2008-03-31 17:29:00,97.245,97.275,97.245,97.255,307200000.0
2008-03-31 17:30:00,97.255,97.295,97.255,97.295,165100000.0
2008-03-31 17:31:00,97.295,97.295,97.28,97.29,281100000.0
2008-03-31 17:32:00,97.29,97.355,97.275,97.355,243200000.0
2008-03-31 17:33:00,97.355,97.38,97.335,97.345,319300000.0
2008-03-31 17:34:00,97.345,97.35,97.325,97.345,328500000.0
2008-03-31 17:35:00,97.345,97.365,97.315,97.345,458200000.0
2008-03-31 17:36:00,97.345,97.365,97.335,97.345,229300000.0
2008-03-31 17:37:00,97.34,97.345,97.305,97.335,406300000.0
2008-03-31 17:38:00,97.335,97.335,97.265,97.285,313100000.0
2008-03-31 17:39:00,97.285,97.285,97.245,97.245,322500000.0
2008-03-31 17:40:00,97.27,97.27,97.265,97.265,452200000.0
2008-03-31 17:41:00,97.265,97.265,97.205,97.245,313600000.0
2008-03-31 17:42:00,97.245,97.255,97.235,97.245,277800000.0
2008-03-31 17:43:00,97.255,97.27,97.225,97.265,177900000.0
2008-03-31 17:44:00,97.265,97.275,97.245,97.275,367900000.0
2008-03-31 17:45:00,97.275,97.305,97.275,97.295,370700000.0
2008-03-31 17:46:00,97.295,97.375,97.295,97.365,473400000.0
2008-03-31 17:47:00,97.365,97.395,97.355,97.355,342000000.0
2008-03-31 17:48:00,97.355,97.365,97.34,97.345,417000000.0
2008-03-31 17:49:00,97.345,97.385,97.345,97.345,462700000.0
2008-03-31 17:50:00,97.345,97.355,97.315,97.315,506700000.0
2008-03-31 17:51:00,97.315,97.32,97.245,97.265,303300000.0
2008-03-31 17:52:00,97.265,97.285,97.23,97.235,330300000.0
2008-03-31 17:53:00,97.235,97.275,97.21,97.265,322800000.0
2008-03-31 17:54:00,97.265,97.285,97.265,97.28,239300000.0
2008-03-31 17:55:00,97.28,97.325,97.235,97.235,371000000.0
2008-03-31 17:56:00,97.235,97.275,97.21,97.22,275800000.0
2008-03-31 17:57:00,97.22,97.22,97.145,97.165,386100000.0
2008-03-31 17:58:00,97.165,97.225,97.165,97.215,316200000.0
2008-03-31 17:59:00,97.215,97.215,97.155,97.155,118100000.0
2008-03-31 18:00:00,97.155,97.155,97.115,97.155,226200000.0
2008-03-31 18:01:00,97.155,97.185,97.135,97.185,234700000.0
2008-03-31 18:02:00,97.185,97.185,97.145,97.145,215600000.0
2008-03-31 18:03:00,97.145,97.155,97.075,97.075,221100000.0
2008-03-31 18:04:00,97.075,97.075,96.905,96.91,337400000.0
2008-03-31 18:05:00,96.915,96.945,96.89,96.935,334800000.0
2008-03-31 18:06:00,96.935,96.945,96.915,96.915,291000000.0
2008-03-31 18:07:00,96.915,96.935,96.895,96.935,211200000.0
2008-03-31 18:08:00,96.935,96.935,96.895,96.915,361800000.0
2008-03-31 18:09:00,96.915,96.945,96.915,96.945,260400000.0
2008-03-31 18:10:00,96.945,96.945,96.925,96.945,236200000.0
2008-03-31 18:11:00,96.945,96.975,96.945,96.965,231200000.0
2008-03-31 18:12:00,96.96,96.965,96.955,96.965,96400000.0
2008-03-31 18:13:00,96.965,96.965,96.945,96.945,208200000.0
2008-03-31 18:14:00,96.945,96.955,96.935,96.95,257700000.0
2008-03-31 18:15:00,96.95,96.95,96.915,96.93,178100000.0
2008-03-31 18:16:00,96.93,96.945,96.92,96.945,278600000.0
2008-03-31 18:17:00,96.945,96.975,96.935,96.965,182000000.0
2008-03-31 18:18:00,96.965,96.965,96.92,96.925,319600000.0
2008-03-31 18:19:00,96.925,96.945,96.925,96.925,145200000.0
2008-03-31 18:20:00,96.925,96.925,96.91,96.92,314300000.0
2008-03-31 18:21:00,96.92,96.95,96.92,96.95,405000000.0
2008-03-31 18:22:00,96.95,96.95,96.91,96.915,156200000.0
2008-03-31 18:23:00,96.915,96.92,96.905,96.905,601900000.0
2008-03-31 18:24:00,96.905,96.91,96.875,96.875,350300000.0
2008-03-31 18:25:00,96.875,96.875,96.845,96.845,141900000.0
2008-03-31 18:26:00,96.845,96.855,96.835,96.845,221200000.0
2008-03-31 18:27:00,96.845,96.875,96.845,96.875,299300000.0
2008-03-31 18:28:00,96.875,96.915,96.865,96.905,310700000.0
2008-03-31 18:29:00,96.905,96.925,96.905,96.925,232200000.0
2008-03-31 18:30:00,96.925,96.935,96.915,96.935,179000000.0
2008-03-31 18:31:00,96.935,96.945,96.915,96.925,183400000.0
2008-03-31 18:32:00,96.925,96.935,96.905,96.935,376700000.0
2008-03-31 18:33:00,96.935,96.98,96.92,96.97,305900000.0
2008-03-31 18:34:00,96.97,96.995,96.965,96.98,268200000.0
2008-03-31 18:35:00,96.98,96.995,96.95,96.965,172900000.0
2008-03-31 18:36:00,96.965,96.985,96.945,96.97,275500000.0
2008-03-31 18:37:00,96.97,96.97,96.935,96.955,151800000.0
2008-03-31 18:38:00,96.955,96.955,96.92,96.935,219300000.0
2008-03-31 18:39:00,96.935,96.935,96.915,96.915,500200000.0
2008-03-31 18:40:00,96.915,96.915,96.895,96.91,213200000.0
2008-03-31 18:41:00,96.91,96.92,96.91,96.915,163000000.0
2008-03-31 18:42:00,96.915,96.925,96.91,96.91,99600000.0
2008-03-31 18:43:00,96.91,96.925,96.905,96.915,169200000.0
2008-03-31 18:44:00,96.915,96.945,96.91,96.945,96600000.0
2008-03-31 18:45:00,96.945,96.955,96.945,96.955,122800000.0
2008-03-31 18:46:00,96.955,96.985,96.955,96.985,295900000.0
2008-03-31 18:47:00,96.985,96.99,96.975,96.99,124500000.0
2008-03-31 18:48:00,96.99,96.99,96.935,96.935,166000000.0
2008-03-31 18:49:00,96.935,96.975,96.935,96.955,104000000.0
2008-03-31 18:50:00,96.955,96.96,96.95,96.96,574000000.0
2008-03-31 18:51:00,96.96,96.975,96.96,96.975,104200000.0
2008-03-31 18:52:00,96.975,97.045,96.975,97.025,104900000.0
2008-03-31 18:53:00,97.025,97.045,97.025,97.035,253900000.0
2008-03-31 18:54:00,97.035,97.055,97.025,97.055,134300000.0
2008-03-31 18:55:00,97.055,97.055,97.035,97.045,304400000.0
2008-03-31 18:56:00,97.045,97.045,97.045,97.045,343600000.0
2008-03-31 18:57:00,97.045,97.115,97.035,97.115,224400000.0
2008-03-31 18:58:00,97.115,97.155,97.115,97.15,196600000.0
2008-03-31 18:59:00,97.15,97.19,97.15,97.19,116200000.0
2008-03-31 19:00:00,97.19,97.19,97.105,97.11,209700000.0
2008-03-31 19:01:00,97.115,97.125,97.065,97.065,245800000.0
2008-03-31 19:02:00,97.075,97.085,97.05,97.055,177700000.0
2008-03-31 19:03:00,97.055,97.095,97.055,97.08,262000000.0
2008-03-31 19:04:00,97.08,97.125,97.075,97.125,262800000.0
2008-03-31 19:05:00,97.125,97.135,97.105,97.135,147000000.0
2008-03-31 19:06:00,97.135,97.185,97.135,97.165,170900000.0
2008-03-31 19:07:00,97.165,97.175,97.155,97.165,152900000.0
2008-03-31 19:08:00,97.165,97.185,97.15,97.165,131400000.0
2008-03-31 19:09:00,97.165,97.185,97.155,97.165,134200000.0
2008-03-31 19:10:00,97.165,97.175,97.165,97.175,183400000.0
2008-03-31 19:11:00,97.175,97.175,97.155,97.165,191400000.0
2008-03-31 19:12:00,97.165,97.175,97.145,97.145,194100000.0
2008-03-31 19:13:00,97.145,97.185,97.145,97.175,323800000.0
2008-03-31 19:14:00,97.175,97.185,97.145,97.155,250600000.0
2008-03-31 19:15:00,97.155,97.155,97.135,97.145,188300000.0
2008-03-31 19:16:00,97.145,97.155,97.145,97.15,98600000.0
2008-03-31 19:17:00,97.15,97.165,97.15,97.155,94800000.0
2008-03-31 19:18:00,97.155,97.165,97.155,97.155,300800000.0
2008-03-31 19:19:00,97.155,97.17,97.155,97.17,564100000.0
2008-03-31 19:20:00,97.17,97.175,97.17,97.175,131600000.0
2008-03-31 19:21:00,97.175,97.235,97.175,97.235,415300000.0
2008-03-31 19:22:00,97.235,97.235,97.185,97.185,275000000.0
2008-03-31 19:23:00,97.185,97.195,97.185,97.19,147600000.0
2008-03-31 19:24:00,97.19,97.195,97.15,97.15,192800000.0
2008-03-31 19:25:00,97.15,97.175,97.15,97.175,222200000.0
2008-03-31 19:26:00,97.175,97.175,97.155,97.155,305700000.0
2008-03-31 19:27:00,97.155,97.165,97.155,97.155,103200000.0
2008-03-31 19:28:00,97.155,97.155,97.14,97.145,144400000.0
2008-03-31 19:29:00,97.145,97.155,97.145,97.145,239800000.0
2008-03-31 19:30:00,97.145,97.165,97.145,97.16,142800000.0
2008-03-31 19:31:00,97.16,97.215,97.155,97.205,172300000.0
2008-03-31 19:32:00,97.205,97.215,97.2,97.205,173700000.0
2008-03-31 19:33:00,97.205,97.205,97.175,97.185,150600000.0
2008-03-31 19:34:00,97.185,97.195,97.185,97.195,150800000.0
2008-03-31 19:35:00,97.195,97.195,97.17,97.17,237800000.0
2008-03-31 19:36:00,97.17,97.195,97.17,97.18,163800000.0
2008-03-31 19:37:00,97.18,97.195,97.145,97.145,124900000.0
2008-03-31 19:38:00,97.165,97.165,97.15,97.165,231200000.0
2008-03-31 19:39:00,97.165,97.195,97.165,97.185,280500000.0
2008-03-31 19:40:00,97.185,97.185,97.165,97.175,158500000.0
2008-03-31 19:41:00,97.175,97.205,97.175,97.205,89800000.0
2008-03-31 19:42:00,97.205,97.205,97.155,97.155,209600000.0
2008-03-31 19:43:00,97.155,97.155,97.115,97.115,190100000.0
2008-03-31 19:44:00,97.115,97.115,97.115,97.115,122600000.0
2008-03-31 19:45:00,97.115,97.145,97.115,97.145,86000000.0
2008-03-31 19:46:00,97.145,97.145,97.135,97.145,100100000.0
2008-03-31 19:47:00,97.145,97.145,97.125,97.125,111400000.0
2008-03-31 19:48:00,97.125,97.135,97.125,97.135,180900000.0
2008-03-31 19:49:00,97.135,97.135,97.105,97.115,95500000.0
2008-03-31 19:50:00,97.115,97.135,97.115,97.125,85600000.0
2008-03-31 19:51:00,97.125,97.125,97.095,97.105,190800000.0
2008-03-31 19:52:00,97.105,97.125,97.105,97.125,85600000.0
2008-03-31 19:53:00,97.125,97.125,97.105,97.105,339000000.0
2008-03-31 19:54:00,97.105,97.105,97.095,97.095,240600000.0
2008-03-31 19:55:00,97.095,97.095,97.085,97.085,435500000.0
2008-03-31 19:56:00,97.085,97.085,97.065,97.075,401300000.0
2008-03-31 19:57:00,97.075,97.125,97.075,97.115,373100000.0
2008-03-31 19:58:00,97.115,97.12,97.095,97.105,420400000.0
2008-03-31 19:59:00,97.105,97.105,97.095,97.095,519600000.0
2008-03-31 20:00:00,97.085,97.085,97.085,97.085,389200000.0
2008-03-31 20:01:00,97.085,97.09,97.045,97.045,128600000.0
2008-03-31 20:02:00,97.045,97.045,97.02,97.035,103200000.0
2008-03-31 20:03:00,97.04,97.045,97.015,97.035,197200000.0
2008-03-31 20:04:00,97.035,97.085,97.035,97.065,338700000.0
2008-03-31 20:05:00,97.065,97.08,97.065,97.075,456700000.0
2008-03-31 20:06:00,97.075,97.075,97.065,97.065,253200000.0
2008-03-31 20:07:00,97.065,97.105,97.055,97.105,288000000.0
2008-03-31 20:08:00,97.105,97.105,97.07,97.105,332500000.0
2008-03-31 20:09:00,97.105,97.115,97.1,97.105,537800000.0
2008-03-31 20:10:00,97.105,97.11,97.1,97.105,149300000.0
2008-03-31 20:11:00,97.105,97.105,97.075,97.085,356600000.0
2008-03-31 20:12:00,97.085,97.085,97.055,97.055,301200000.0
2008-03-31 20:13:00,97.055,97.055,97.025,97.025,149100000.0
2008-03-31 20:14:00,97.025,97.03,97.005,97.005,275700000.0
2008-03-31 20:15:00,97.005,97.025,97.005,97.025,245300000.0
2008-03-31 20:16:00,97.025,97.04,97.01,97.04,247200000.0
2008-03-31 20:17:00,97.04,97.04,97.025,97.025,222000000.0
2008-03-31 20:18:00,97.025,97.04,97.025,97.035,395000000.0
2008-03-31 20:19:00,97.035,97.04,97.025,97.035,181100000.0
2008-03-31 20:20:00,97.035,97.035,97.025,97.035,269800000.0
2008-03-31 20:21:00,97.035,97.065,97.025,97.065,126000000.0
2008-03-31 20:22:00,97.065,97.065,97.035,97.035,144100000.0
2008-03-31 20:23:00,97.035,97.07,97.035,97.065,262100000.0
2008-03-31 20:24:00,97.065,97.095,97.065,97.09,309200000.0
2008-03-31 20:25:00,97.09,97.095,97.075,97.08,176300000.0
2008-03-31 20:26:00,97.08,97.085,97.06,97.07,231000000.0
2008-03-31 20:27:00,97.07,97.075,97.055,97.065,158800000.0
2008-03-31 20:28:00,97.065,97.065,97.04,97.04,177700000.0
2008-03-31 20:29:00,97.04,97.04,96.995,97.005,140800000.0
2008-03-31 20:30:00,96.995,97.045,96.995,97.045,199700000.0
2008-03-31 20:31:00,97.045,97.095,97.045,97.07,118400000.0
2008-03-31 20:32:00,97.07,97.095,97.065,97.07,349000000.0
2008-03-31 20:33:00,97.07,97.095,97.07,97.095,265200000.0
2008-03-31 20:34:00,97.095,97.155,97.095,97.155,210700000.0
2008-03-31 20:35:00,97.155,97.155,97.145,97.155,125400000.0
2008-03-31 20:36:00,97.155,97.155,97.075,97.085,113000000.0
2008-03-31 20:37:00,97.085,97.1,97.075,97.1,108900000.0
2008-03-31 20:38:00,97.1,97.115,97.1,97.115,174200000.0
2008-03-31 20:39:00,97.115,97.115,97.1,97.105,112300000.0
2008-03-31 20:40:00,97.105,97.105,97.105,97.105,105200000.0
2008-03-31 20:41:00,97.105,97.155,97.095,97.125,202000000.0
2008-03-31 20:42:00,97.125,97.135,97.12,97.125,195100000.0
2008-03-31 20:43:00,97.125,97.125,97.105,97.125,197200000.0
2008-03-31 20:44:00,97.125,97.125,97.095,97.105,163900000.0
2008-03-31 20:45:00,97.105,97.105,97.08,97.095,368600000.0
2008-03-31 20:46:00,97.095,97.095,97.075,97.095,279100000.0
2008-03-31 20:47:00,97.085,97.105,97.085,97.105,225700000.0
2008-03-31 20:48:00,97.105,97.145,97.105,97.145,167600000.0
2008-03-31 20:49:00,97.155,97.175,97.155,97.165,89000000.0
2008-03-31 20:50:00,97.165,97.175,97.155,97.155,191600000.0
2008-03-31 20:51:00,97.155,97.155,97.105,97.105,309300000.0
2008-03-31 20:52:00,97.105,97.105,97.045,97.055,145100000.0
2008-03-31 20:53:00,97.055,97.065,97.015,97.015,163100000.0
2008-03-31 20:54:00,97.015,97.015,96.975,96.975,217600000.0
2008-03-31 20:55:00,96.975,97.005,96.97,97.005,270700000.0
2008-03-31 20:56:00,97.005,97.005,96.995,97.005,263400000.0
2008-03-31 20:57:00,97.005,97.015,96.995,97.015,340700000.0
2008-03-31 20:58:00,97.015,97.015,96.99,97.005,260000000.0
2008-03-31 20:59:00,97.005,97.005,96.945,96.945,150600000.0
2008-03-31 21:00:00,96.945,96.985,96.925,96.985,99600000.0
2008-03-31 21:01:00,96.985,96.995,96.975,96.98,418400000.0
2008-03-31 21:02:00,96.98,97.035,96.98,97.015,214800000.0
2008-03-31 21:03:00,97.015,97.025,96.985,97.025,123900000.0
2008-03-31 21:04:00,97.025,97.045,97.025,97.025,91600000.0
2008-03-31 21:05:00,97.025,97.115,97.025,97.105,159600000.0
2008-03-31 21:06:00,97.105,97.105,97.055,97.07,148500000.0
2008-03-31 21:07:00,97.07,97.085,97.055,97.055,246400000.0
2008-03-31 21:08:00,97.055,97.075,97.015,97.025,162800000.0
2008-03-31 21:09:00,97.025,97.045,97.015,97.045,167700000.0
2008-03-31 21:10:00,97.055,97.055,97.02,97.03,236500000.0
2008-03-31 21:11:00,97.03,97.03,97.005,97.015,404800000.0
2008-03-31 21:12:00,97.015,97.025,97.015,97.025,89700000.0
2008-03-31 21:13:00,97.025,97.035,97.025,97.025,89000000.0
2008-03-31 21:14:00,97.025,97.025,96.975,96.975,131100000.0
2008-03-31 21:15:00,96.975,96.995,96.975,96.995,89700000.0
2008-03-31 21:16:00,96.995,97.0,96.99,96.99,205800000.0
2008-03-31 21:17:00,96.99,97.005,96.985,97.005,266400000.0
2008-03-31 21:18:00,97.005,97.005,96.975,96.975,204500000.0
2008-03-31 21:19:00,96.975,96.985,96.975,96.975,88500000.0
2008-03-31 21:20:00,96.975,96.985,96.965,96.975,157400000.0
2008-03-31 21:21:00,96.975,96.98,96.965,96.975,315900000.0
2008-03-31 21:22:00,96.975,96.995,96.975,96.995,103000000.0
2008-03-31 21:23:00,96.995,97.015,96.985,97.015,281400000.0
2008-03-31 21:24:00,97.015,97.015,96.995,97.015,144100000.0
2008-03-31 21:25:00,97.015,97.025,97.005,97.025,88800000.0
2008-03-31 21:26:00,97.025,97.025,96.995,97.015,92100000.0
2008-03-31 21:27:00,97.015,97.025,96.995,97.005,444500000.0
2008-03-31 21:28:00,97.005,97.005,96.99,96.99,252500000.0
2008-03-31 21:29:00,96.975,97.005,96.975,97.005,86800000.0
2008-03-31 21:30:00,97.005,97.005,96.975,96.975,280600000.0
2008-03-31 21:31:00,96.975,96.975,96.905,96.905,240100000.0
2008-03-31 21:32:00,96.905,96.905,96.865,96.865,126400000.0
2008-03-31 21:33:00,96.865,96.875,96.845,96.855,124000000.0
2008-03-31 21:34:00,96.855,96.855,96.835,96.835,174100000.0
2008-03-31 21:35:00,96.835,96.885,96.835,96.875,131900000.0
2008-03-31 21:36:00,96.875,96.905,96.875,96.875,107800000.0
2008-03-31 21:37:00,96.875,96.905,96.875,96.895,101100000.0
2008-03-31 21:38:00,96.895,96.905,96.895,96.895,143200000.0
2008-03-31 21:39:00,96.895,96.925,96.895,96.925,90700000.0
2008-03-31 21:40:00,96.925,96.965,96.925,96.955,127500000.0
2008-03-31 21:41:00,96.955,96.995,96.955,96.995,123300000.0
2008-03-31 21:42:00,96.995,97.015,96.985,97.0,145700000.0
2008-03-31 21:43:00,97.0,97.025,96.995,97.015,267100000.0
2008-03-31 21:44:00,97.015,97.065,97.015,97.02,347400000.0
2008-03-31 21:45:00,97.005,97.095,97.005,97.085,187900000.0
2008-03-31 21:46:00,97.085,97.115,97.075,97.115,171600000.0
2008-03-31 21:47:00,97.115,97.195,97.095,97.17,223600000.0
2008-03-31 21:48:00,97.17,97.225,97.155,97.155,166100000.0
2008-03-31 21:49:00,97.155,97.235,97.155,97.21,155800000.0
2008-03-31 21:50:00,97.21,97.21,97.19,97.19,87800000.0
2008-03-31 21:51:00,97.19,97.19,97.15,97.17,103200000.0
2008-03-31 21:52:00,97.17,97.17,97.12,97.13,86000000.0
2008-03-31 21:53:00,97.13,97.13,97.09,97.09,132400000.0
2008-03-31 21:54:00,97.09,97.11,97.055,97.09,187200000.0
2008-03-31 21:55:00,97.09,97.11,97.065,97.065,319500000.0
2008-03-31 21:56:00,97.065,97.09,97.035,97.045,240400000.0
2008-03-31 21:57:00,97.035,97.07,97.035,97.05,265200000.0
2008-03-31 21:58:00,97.05,97.105,97.04,97.085,229400000.0
2008-03-31 21:59:00,97.085,97.1,97.05,97.08,383100000.0
2008-03-31 22:00:00,97.08,97.12,97.055,97.1,139000000.0
2008-03-31 22:01:00,97.1,97.1,97.065,97.085,165800000.0
2008-03-31 22:02:00,97.085,97.1,97.07,97.1,225500000.0
2008-03-31 22:03:00,97.1,97.12,97.08,97.095,441500000.0
2008-03-31 22:04:00,97.095,97.14,97.095,97.14,366000000.0
2008-03-31 22:05:00,97.14,97.15,97.115,97.125,238700000.0
2008-03-31 22:06:00,97.125,97.17,97.125,97.155,216800000.0
2008-03-31 22:07:00,97.155,97.17,97.15,97.16,102100000.0
2008-03-31 22:08:00,97.16,97.18,97.14,97.18,331800000.0
2008-03-31 22:09:00,97.18,97.18,97.15,97.15,85200000.0
2008-03-31 22:10:00,97.15,97.19,97.13,97.16,150300000.0
2008-03-31 22:11:00,97.16,97.18,97.16,97.17,160800000.0
2008-03-31 22:12:00,97.17,97.19,97.145,97.18,309400000.0
2008-03-31 22:13:00,97.18,97.21,97.16,97.185,571900000.0
2008-03-31 22:14:00,97.185,97.22,97.155,97.165,326900000.0
2008-03-31 22:15:00,97.165,97.18,97.135,97.145,207100000.0
2008-03-31 22:16:00,97.145,97.17,97.135,97.165,296900000.0
2008-03-31 22:17:00,97.165,97.19,97.165,97.17,143700000.0
2008-03-31 22:18:00,97.17,97.21,97.165,97.2,158000000.0
2008-03-31 22:19:00,97.2,97.21,97.17,97.19,124100000.0
2008-03-31 22:20:00,97.19,97.21,97.17,97.19,312500000.0
2008-03-31 22:21:00,97.19,97.2,97.175,97.2,130800000.0
2008-03-31 22:22:00,97.2,97.2,97.145,97.18,449600000.0
2008-03-31 22:23:00,97.18,97.19,97.155,97.19,118600000.0
2008-03-31 22:24:00,97.19,97.2,97.15,97.2,218400000.0
2008-03-31 22:25:00,97.2,97.2,97.185,97.19,111600000.0
2008-03-31 22:26:00,97.19,97.19,97.16,97.17,166800000.0
2008-03-31 22:27:00,97.17,97.18,97.16,97.16,117300000.0
2008-03-31 22:28:00,97.16,97.17,97.155,97.155,192900000.0
2008-03-31 22:29:00,97.155,97.17,97.145,97.17,121200000.0
2008-03-31 22:30:00,97.17,97.17,97.145,97.15,187400000.0
2008-03-31 22:31:00,97.15,97.17,97.135,97.135,178200000.0
2008-03-31 22:32:00,97.135,97.17,97.135,97.17,174200000.0
2008-03-31 22:33:00,97.17,97.19,97.14,97.15,128100000.0
2008-03-31 22:34:00,97.15,97.17,97.15,97.155,167200000.0
2008-03-31 22:35:00,97.155,97.17,97.155,97.17,194000000.0
2008-03-31 22:36:00,97.17,97.17,97.15,97.15,86000000.0
2008-03-31 22:37:00,97.15,97.17,97.14,97.155,200500000.0
2008-03-31 22:38:00,97.155,97.19,97.14,97.15,322900000.0
2008-03-31 22:39:00,97.15,97.16,97.145,97.16,107500000.0
2008-03-31 22:40:00,97.16,97.16,97.15,97.15,110600000.0
2008-03-31 22:41:00,97.15,97.16,97.145,97.15,209000000.0
2008-03-31 22:42:00,97.15,97.17,97.15,97.17,318300000.0
2008-03-31 22:43:00,97.17,97.17,97.1,97.1,225400000.0
2008-03-31 22:44:00,97.1,97.11,97.09,97.09,339700000.0
2008-03-31 22:45:00,97.09,97.1,97.075,97.09,348500000.0
2008-03-31 22:46:00,97.09,97.09,97.09,97.09,362500000.0
2008-03-31 22:47:00,97.09,97.1,97.075,97.08,384600000.0
2008-03-31 22:48:00,97.08,97.08,97.06,97.065,501200000.0
2008-03-31 22:49:00,97.065,97.08,97.065,97.08,445100000.0
2008-03-31 22:50:00,97.08,97.1,97.07,97.1,278600000.0
2008-03-31 22:51:00,97.1,97.1,97.075,97.08,395700000.0
2008-03-31 22:52:00,97.08,97.09,97.07,97.08,615200000.0
2008-03-31 22:53:00,97.08,97.11,97.08,97.11,408600000.0
2008-03-31 22:54:00,97.11,97.13,97.09,97.13,365300000.0
2008-03-31 22:55:00,97.13,97.13,97.13,97.13,409600000.0
2008-03-31 22:56:00,97.13,97.2,97.11,97.18,336900000.0
2008-03-31 22:57:00,97.18,97.2,97.18,97.195,111200000.0
2008-03-31 22:58:00,97.195,97.215,97.155,97.17,322600000.0
2008-03-31 22:59:00,97.16,97.2,97.16,97.19,669100000.0
2008-03-31 23:00:00,97.19,97.19,97.19,97.19,840300000.0
2008-03-31 23:01:00,97.19,97.23,97.18,97.22,823800000.0
2008-03-31 23:02:00,97.22,97.22,97.16,97.185,1353700000.0
2008-03-31 23:03:00,97.165,97.2,97.165,97.2,594400000.0
2008-03-31 23:04:00,97.2,97.2,97.165,97.18,154400000.0
2008-03-31 23:05:00,97.18,97.18,97.14,97.14,326200000.0
2008-03-31 23:06:00,97.14,97.17,97.14,97.16,253900000.0
2008-03-31 23:07:00,97.16,97.16,97.14,97.14,304700000.0
2008-03-31 23:08:00,97.14,97.15,97.12,97.15,552900000.0
2008-03-31 23:09:00,97.15,97.15,97.13,97.145,416500000.0
2008-03-31 23:10:00,97.145,97.15,97.13,97.13,318200000.0
2008-03-31 23:11:00,97.13,97.15,97.13,97.15,781100000.0
2008-03-31 23:12:00,97.15,97.17,97.11,97.11,840000000.0
2008-03-31 23:13:00,97.11,97.12,97.1,97.105,369200000.0
2008-03-31 23:14:00,97.1,97.11,97.08,97.11,2050600000.0
2008-03-31 23:15:00,97.11,97.125,97.105,97.105,315400000.0
2008-03-31 23:16:00,97.105,97.145,97.105,97.145,1780100000.0
2008-03-31 23:17:00,97.145,97.15,97.145,97.145,83600000.0
2008-03-31 23:18:00,97.145,97.145,97.145,97.145,87600000.0
2008-03-31 23:19:00,97.145,97.155,97.14,97.155,86400000.0
2008-03-31 23:20:00,97.155,97.19,97.155,97.185,136100000.0
2008-03-31 23:21:00,97.185,97.2,97.185,97.185,86400000.0
2008-03-31 23:22:00,97.185,97.21,97.175,97.21,131400000.0
2008-03-31 23:23:00,97.215,97.27,97.21,97.27,181500000.0
2008-03-31 23:24:00,97.27,97.275,97.26,97.27,86000000.0
2008-03-31 23:25:00,97.27,97.275,97.26,97.265,87200000.0
2008-03-31 23:26:00,97.265,97.305,97.265,97.3,90000000.0
2008-03-31 23:27:00,97.3,97.3,97.275,97.275,85200000.0
2008-03-31 23:28:00,97.275,97.305,97.275,97.305,98100000.0
2008-03-31 23:29:00,97.305,97.305,97.285,97.295,84800000.0
2008-03-31 23:30:00,97.295,97.31,97.295,97.295,85200000.0
2008-03-31 23:31:00,97.295,97.315,97.29,97.315,92000000.0
2008-03-31 23:32:00,97.315,97.33,97.315,97.33,89200000.0
2008-03-31 23:33:00,97.33,97.335,97.32,97.335,97200000.0
2008-03-31 23:34:00,97.335,97.35,97.32,97.32,99300000.0
2008-03-31 23:35:00,97.32,97.32,97.32,97.32,406600000.0
2008-03-31 23:36:00,97.32,97.345,97.31,97.33,116100000.0
2008-03-31 23:37:00,97.33,97.335,97.33,97.335,479200000.0
2008-03-31 23:38:00,97.335,97.34,97.31,97.335,103500000.0
2008-03-31 23:39:00,97.335,97.35,97.285,97.295,124600000.0
2008-03-31 23:40:00,97.295,97.32,97.295,97.32,107600000.0
2008-03-31 23:41:00,97.32,97.33,97.3,97.33,124100000.0
2008-03-31 23:42:00,97.33,97.33,97.305,97.305,459600000.0
2008-03-31 23:43:00,97.305,97.33,97.305,97.315,154100000.0
2008-03-31 23:44:00,97.315,97.33,97.305,97.305,419800000.0
2008-03-31 23:45:00,97.305,97.32,97.295,97.32,225100000.0
2008-03-31 23:46:00,97.32,97.34,97.29,97.31,178800000.0
2008-03-31 23:47:00,97.31,97.31,97.275,97.28,125900000.0
2008-03-31 23:48:00,97.28,97.28,97.275,97.275,487900000.0
2008-03-31 23:49:00,97.275,97.285,97.265,97.285,519900000.0
2008-03-31 23:50:00,97.285,97.325,97.275,97.295,1140400000.0
2008-03-31 23:51:00,97.295,97.34,97.295,97.34,395100000.0
2008-03-31 23:52:00,97.34,97.34,97.295,97.33,147800000.0
2008-03-31 23:53:00,97.33,97.34,97.295,97.34,205600000.0
2008-03-31 23:54:00,97.34,97.34,97.305,97.325,123300000.0
2008-03-31 23:55:00,97.325,97.375,97.32,97.355,137400000.0
2008-03-31 23:56:00,97.355,97.375,97.335,97.335,700500000.0
2008-03-31 23:57:00,97.335,97.385,97.335,97.355,307100000.0
2008-03-31 23:58:00,97.355,97.39,97.355,97.36,644100000.0
2008-03-31 23:59:00,97.36,97.36,97.35,97.36,182800000.0
2008-04-01 00:00:00,97.36,97.36,97.32,97.32,392000000.0
2008-04-01 00:01:00,97.32,97.33,97.31,97.315,368900000.0
2008-04-01 00:02:00,97.315,97.315,97.305,97.31,260000000.0
2008-04-01 00:03:00,97.31,97.325,97.31,97.32,168800000.0
2008-04-01 00:04:00,97.32,97.325,97.285,97.285,195200000.0
2008-04-01 00:05:00,97.285,97.305,97.285,97.29,195900000.0
2008-04-01 00:06:00,97.29,97.305,97.275,97.3,176200000.0
2008-04-01 00:07:00,97.3,97.345,97.295,97.345,167100000.0
2008-04-01 00:08:00,97.345,97.405,97.325,97.38,185800000.0
2008-04-01 00:09:00,97.38,97.42,97.375,97.42,176900000.0
2008-04-01 00:10:00,97.42,97.42,97.4,97.42,168800000.0
2008-04-01 00:11:00,97.42,97.445,97.42,97.435,156700000.0
2008-04-01 00:12:00,97.435,97.445,97.435,97.44,175200000.0
2008-04-01 00:13:00,97.44,97.47,97.425,97.43,282400000.0
2008-04-01 00:14:00,97.43,97.435,97.415,97.43,176800000.0
2008-04-01 00:15:00,97.43,97.5,97.43,97.5,172800000.0
2008-04-01 00:16:00,97.5,97.5,97.445,97.455,646200000.0
2008-04-01 00:17:00,97.455,97.455,97.42,97.42,349700000.0
2008-04-01 00:18:00,97.42,97.44,97.42,97.44,536800000.0
2008-04-01 00:19:00,97.44,97.465,97.435,97.46,385300000.0
2008-04-01 00:20:00,97.46,97.485,97.46,97.485,437600000.0
2008-04-01 00:21:00,97.485,97.495,97.465,97.48,742600000.0
2008-04-01 00:22:00,97.48,97.505,97.465,97.485,301600000.0
2008-04-01 00:23:00,97.485,97.485,97.485,97.485,170400000.0
2008-04-01 00:24:00,97.485,97.51,97.485,97.49,378100000.0
2008-04-01 00:25:00,97.49,97.515,97.485,97.515,287900000.0
2008-04-01 00:26:00,97.515,97.525,97.515,97.515,301900000.0
2008-04-01 00:27:00,97.515,97.515,97.5,97.515,518800000.0
2008-04-01 00:28:00,97.515,97.515,97.505,97.505,502800000.0
2008-04-01 00:29:00,97.505,97.515,97.45,97.45,456800000.0
2008-04-01 00:30:00,97.45,97.485,97.44,97.455,464800000.0
2008-04-01 00:31:00,97.455,97.455,97.425,97.425,189600000.0
2008-04-01 00:32:00,97.415,97.415,97.38,97.38,176000000.0
2008-04-01 00:33:00,97.38,97.4,97.38,97.385,174000000.0
2008-04-01 00:34:00,97.385,97.385,97.385,97.385,170400000.0
2008-04-01 00:35:00,97.385,97.395,97.385,97.385,180800000.0
2008-04-01 00:36:00,97.385,97.385,97.385,97.385,170400000.0
2008-04-01 00:37:00,97.385,97.39,97.385,97.39,192300000.0
2008-04-01 00:38:00,97.39,97.415,97.38,97.415,168800000.0
2008-04-01 00:39:00,97.415,97.415,97.415,97.415,171200000.0
2008-04-01 00:40:00,97.415,97.415,97.405,97.415,168800000.0
2008-04-01 00:41:00,97.415,97.415,97.405,97.405,169600000.0
2008-04-01 00:42:00,97.405,97.405,97.395,97.395,369200000.0
2008-04-01 00:43:00,97.395,97.4,97.395,97.4,420400000.0
2008-04-01 00:44:00,97.4,97.405,97.4,97.4,186400000.0
2008-04-01 00:45:00,97.4,97.415,97.4,97.405,269600000.0
2008-04-01 00:46:00,97.405,97.405,97.355,97.36,210500000.0
2008-04-01 00:47:00,97.36,97.36,97.335,97.34,199500000.0
2008-04-01 00:48:00,97.34,97.36,97.32,97.36,187200000.0
2008-04-01 00:49:00,97.36,97.385,97.345,97.365,440600000.0
2008-04-01 00:50:00,97.365,97.375,97.365,97.375,725200000.0
2008-04-01 00:51:00,97.375,97.38,97.345,97.355,346300000.0
2008-04-01 00:52:00,97.355,97.365,97.35,97.355,636000000.0
2008-04-01 00:53:00,97.355,97.355,97.34,97.34,176800000.0
2008-04-01 00:54:00,97.34,97.34,97.33,97.34,193300000.0
2008-04-01 00:55:00,97.34,97.405,97.34,97.35,170400000.0
2008-04-01 00:56:00,97.35,97.385,97.35,97.375,195200000.0
2008-04-01 00:57:00,97.375,97.385,97.375,97.385,174400000.0
2008-04-01 00:58:00,97.385,97.385,97.345,97.35,171300000.0
2008-04-01 00:59:00,97.37,97.37,97.345,97.355,182900000.0
2008-04-01 01:00:00,97.355,97.355,97.34,97.34,417100000.0
2008-04-01 01:01:00,97.34,97.34,97.295,97.315,333600000.0
2008-04-01 01:02:00,97.315,97.325,97.305,97.325,497200000.0
2008-04-01 01:03:00,97.325,97.335,97.295,97.325,416400000.0
2008-04-01 01:04:00,97.325,97.335,97.305,97.305,303800000.0
2008-04-01 01:05:00,97.305,97.335,97.3,97.325,241500000.0
2008-04-01 01:06:00,97.31,97.31,97.29,97.295,169600000.0
2008-04-01 01:07:00,97.295,97.305,97.295,97.305,173600000.0
2008-04-01 01:08:00,97.305,97.305,97.295,97.295,632800000.0
2008-04-01 01:09:00,97.295,97.295,97.295,97.295,656000000.0
2008-04-01 01:10:00,97.295,97.325,97.295,97.315,510400000.0
2008-04-01 01:11:00,97.315,97.325,97.295,97.295,547200000.0
2008-04-01 01:12:00,97.295,97.315,97.295,97.315,508800000.0
2008-04-01 01:13:00,97.315,97.315,97.295,97.305,459200000.0
2008-04-01 01:14:00,97.305,97.305,97.285,97.305,491900000.0
2008-04-01 01:15:00,97.305,97.335,97.305,97.31,403200000.0
2008-04-01 01:16:00,97.31,97.315,97.305,97.305,460800000.0
2008-04-01 01:17:00,97.305,97.355,97.305,97.355,597300000.0
2008-04-01 01:18:00,97.355,97.36,97.34,97.355,351000000.0
2008-04-01 01:19:00,97.355,97.355,97.315,97.325,440100000.0
2008-04-01 01:20:00,97.325,97.35,97.325,97.33,731300000.0
2008-04-01 01:21:00,97.33,97.365,97.33,97.355,213700000.0
2008-04-01 01:22:00,97.355,97.37,97.315,97.345,200700000.0
2008-04-01 01:23:00,97.345,97.345,97.335,97.335,535600000.0
2008-04-01 01:24:00,97.335,97.335,97.305,97.315,417700000.0
2008-04-01 01:25:00,97.325,97.335,97.315,97.325,412100000.0
2008-04-01 01:26:00,97.325,97.335,97.325,97.325,382800000.0
2008-04-01 01:27:00,97.325,97.335,97.325,97.335,156600000.0
2008-04-01 01:28:00,97.335,97.345,97.325,97.325,367700000.0
2008-04-01 01:29:00,97.325,97.335,97.325,97.335,368600000.0
2008-04-01 01:30:00,97.335,97.335,97.335,97.335,166400000.0
2008-04-01 01:31:00,97.335,97.335,97.335,97.335,170100000.0
2008-04-01 01:32:00,97.335,97.335,97.305,97.305,289900000.0
2008-04-01 01:33:00,97.305,97.315,97.295,97.305,509900000.0
2008-04-01 01:34:00,97.305,97.305,97.285,97.295,668700000.0
2008-04-01 01:35:00,97.295,97.305,97.295,97.295,538800000.0
2008-04-01 01:36:00,97.295,97.295,97.275,97.285,553500000.0
2008-04-01 01:37:00,97.285,97.285,97.255,97.255,402900000.0
2008-04-01 01:38:00,97.255,97.275,97.255,97.265,601500000.0
2008-04-01 01:39:00,97.265,97.275,97.255,97.275,619600000.0
2008-04-01 01:40:00,97.275,97.275,97.265,97.265,559800000.0
2008-04-01 01:41:00,97.265,97.265,97.245,97.265,527700000.0
2008-04-01 01:42:00,97.265,97.285,97.265,97.275,631000000.0
2008-04-01 01:43:00,97.275,97.275,97.265,97.265,501800000.0
2008-04-01 01:44:00,97.265,97.265,97.245,97.245,578400000.0
2008-04-01 01:45:00,97.245,97.255,97.235,97.235,637500000.0
2008-04-01 01:46:00,97.235,97.245,97.235,97.245,684400000.0
2008-04-01 01:47:00,97.245,97.265,97.165,97.165,524500000.0
2008-04-01 01:48:00,97.17,97.175,97.135,97.145,204800000.0
2008-04-01 01:49:00,97.145,97.175,97.135,97.165,191900000.0
2008-04-01 01:50:00,97.145,97.265,97.135,97.175,505700000.0
2008-04-01 01:51:00,97.175,97.205,97.145,97.175,515200000.0
2008-04-01 01:52:00,97.175,97.185,97.125,97.135,478000000.0
2008-04-01 01:53:00,97.135,97.165,97.125,97.165,562600000.0
2008-04-01 01:54:00,97.165,97.205,97.165,97.195,546000000.0
2008-04-01 01:55:00,97.195,97.245,97.195,97.245,524000000.0
2008-04-01 01:56:00,97.245,97.245,97.215,97.235,612800000.0
2008-04-01 01:57:00,97.235,97.235,97.225,97.225,501200000.0
2008-04-01 01:58:00,97.225,97.225,97.205,97.215,363600000.0
2008-04-01 01:59:00,97.215,97.215,97.205,97.215,152300000.0
2008-04-01 02:00:00,97.215,97.215,97.195,97.195,233400000.0
2008-04-01 02:01:00,97.195,97.195,97.155,97.195,358200000.0
2008-04-01 02:02:00,97.195,97.235,97.195,97.225,516300000.0
2008-04-01 02:03:00,97.225,97.325,97.195,97.315,416000000.0
2008-04-01 02:04:00,97.315,97.355,97.275,97.35,664700000.0
2008-04-01 02:05:00,97.355,97.395,97.34,97.34,322400000.0
2008-04-01 02:06:00,97.34,97.355,97.335,97.355,423600000.0
2008-04-01 02:07:00,97.355,97.425,97.355,97.425,484300000.0
2008-04-01 02:08:00,97.425,97.455,97.415,97.435,554400000.0
2008-04-01 02:09:00,97.435,97.465,97.335,97.405,363800000.0
2008-04-01 02:10:00,97.41,97.455,97.395,97.445,491500000.0
2008-04-01 02:11:00,97.445,97.58,97.435,97.565,397400000.0
2008-04-01 02:12:00,97.565,97.565,97.535,97.555,441900000.0
2008-04-01 02:13:00,97.555,97.595,97.525,97.555,441500000.0
2008-04-01 02:14:00,97.555,97.615,97.545,97.605,359400000.0
2008-04-01 02:15:00,97.595,97.615,97.555,97.605,345700000.0
2008-04-01 02:16:00,97.605,97.66,97.605,97.66,241700000.0
2008-04-01 02:17:00,97.67,97.695,97.66,97.695,443600000.0
2008-04-01 02:18:00,97.715,97.735,97.685,97.705,483300000.0
2008-04-01 02:19:00,97.705,97.725,97.695,97.695,556200000.0
2008-04-01 02:20:00,97.695,97.735,97.685,97.715,491200000.0
2008-04-01 02:21:00,97.715,97.725,97.685,97.705,507200000.0
2008-04-01 02:22:00,97.705,97.715,97.685,97.715,532800000.0
2008-04-01 02:23:00,97.715,97.74,97.695,97.715,467200000.0
2008-04-01 02:24:00,97.715,97.795,97.715,97.785,436100000.0
2008-04-01 02:25:00,97.785,97.785,97.73,97.73,301600000.0
2008-04-01 02:26:00,97.735,97.765,97.73,97.755,368800000.0
2008-04-01 02:27:00,97.755,97.755,97.725,97.725,354400000.0
2008-04-01 02:28:00,97.725,97.735,97.695,97.715,583200000.0
2008-04-01 02:29:00,97.715,97.715,97.665,97.69,360400000.0
2008-04-01 02:30:00,97.69,97.715,97.69,97.71,337200000.0
2008-04-01 02:31:00,97.71,97.715,97.695,97.695,520000000.0
2008-04-01 02:32:00,97.695,97.715,97.695,97.7,453600000.0
2008-04-01 02:33:00,97.7,97.705,97.685,97.705,400000000.0
2008-04-01 02:34:00,97.705,97.705,97.68,97.69,352400000.0
2008-04-01 02:35:00,97.69,97.71,97.685,97.7,220000000.0
2008-04-01 02:36:00,97.7,97.705,97.67,97.675,322400000.0
2008-04-01 02:37:00,97.675,97.705,97.675,97.685,512000000.0
2008-04-01 02:38:00,97.685,97.705,97.605,97.625,475900000.0
2008-04-01 02:39:00,97.625,97.625,97.58,97.595,380100000.0
2008-04-01 02:40:00,97.595,97.595,97.565,97.575,295200000.0
2008-04-01 02:41:00,97.575,97.585,97.555,97.585,248000000.0
2008-04-01 02:42:00,97.585,97.595,97.585,97.585,396800000.0
2008-04-01 02:43:00,97.585,97.61,97.585,97.59,187200000.0
2008-04-01 02:44:00,97.59,97.65,97.58,97.645,290700000.0
2008-04-01 02:45:00,97.645,97.655,97.6,97.6,271200000.0
2008-04-01 02:46:00,97.6,97.62,97.595,97.615,458000000.0
2008-04-01 02:47:00,97.615,97.625,97.585,97.59,333600000.0
2008-04-01 02:48:00,97.59,97.605,97.53,97.555,345500000.0
2008-04-01 02:49:00,97.555,97.555,97.5,97.535,361800000.0
2008-04-01 02:50:00,97.535,97.545,97.525,97.545,495900000.0
2008-04-01 02:51:00,97.545,97.555,97.53,97.545,475100000.0
2008-04-01 02:52:00,97.555,97.595,97.545,97.565,495600000.0
2008-04-01 02:53:00,97.565,97.585,97.545,97.585,414200000.0
2008-04-01 02:54:00,97.585,97.615,97.56,97.595,526800000.0
2008-04-01 02:55:00,97.595,97.635,97.58,97.625,315900000.0
2008-04-01 02:56:00,97.625,97.635,97.615,97.625,310500000.0
2008-04-01 02:57:00,97.625,97.625,97.595,97.615,341200000.0
2008-04-01 02:58:00,97.615,97.625,97.605,97.625,332900000.0
2008-04-01 02:59:00,97.625,97.645,97.58,97.58,392200000.0
2008-04-01 03:00:00,97.58,97.605,97.565,97.575,428000000.0
2008-04-01 03:01:00,97.575,97.575,97.555,97.575,627500000.0
2008-04-01 03:02:00,97.575,97.595,97.565,97.575,449300000.0
2008-04-01 03:03:00,97.575,97.615,97.575,97.615,326300000.0
2008-04-01 03:04:00,97.605,97.655,97.605,97.635,423000000.0
2008-04-01 03:05:00,97.635,97.64,97.62,97.635,230400000.0
2008-04-01 03:06:00,97.635,97.635,97.6,97.6,390400000.0
2008-04-01 03:07:00,97.6,97.625,97.555,97.585,387100000.0
2008-04-01 03:08:00,97.585,97.605,97.585,97.585,582300000.0
2008-04-01 03:09:00,97.585,97.585,97.57,97.57,339100000.0
2008-04-01 03:10:00,97.57,97.605,97.57,97.605,685700000.0
2008-04-01 03:11:00,97.605,97.625,97.605,97.615,791200000.0
2008-04-01 03:12:00,97.615,97.625,97.585,97.615,668600000.0
2008-04-01 03:13:00,97.615,97.615,97.585,97.605,516300000.0
2008-04-01 03:14:00,97.605,97.605,97.59,97.595,371200000.0
2008-04-01 03:15:00,97.595,97.62,97.585,97.605,337600000.0
2008-04-01 03:16:00,97.605,97.625,97.595,97.625,494400000.0
2008-04-01 03:17:00,97.625,97.64,97.62,97.625,338400000.0
2008-04-01 03:18:00,97.625,97.63,97.615,97.62,590400000.0
2008-04-01 03:19:00,97.62,97.62,97.565,97.585,246400000.0
2008-04-01 03:20:00,97.585,97.615,97.575,97.61,192800000.0
2008-04-01 03:21:00,97.61,97.615,97.605,97.61,217600000.0
2008-04-01 03:22:00,97.61,97.625,97.61,97.615,287200000.0
2008-04-01 03:23:00,97.615,97.62,97.595,97.605,488400000.0
2008-04-01 03:24:00,97.605,97.605,97.585,97.595,778400000.0
2008-04-01 03:25:00,97.595,97.615,97.59,97.615,576000000.0
2008-04-01 03:26:00,97.615,97.615,97.595,97.615,753600000.0
2008-04-01 03:27:00,97.615,97.62,97.605,97.62,578400000.0
2008-04-01 03:28:00,97.62,97.635,97.61,97.625,316800000.0
2008-04-01 03:29:00,97.625,97.625,97.61,97.615,336000000.0
2008-04-01 03:30:00,97.615,97.625,97.615,97.625,540800000.0
2008-04-01 03:31:00,97.625,97.625,97.615,97.625,674400000.0
2008-04-01 03:32:00,97.625,97.625,97.615,97.615,458400000.0
2008-04-01 03:33:00,97.615,97.615,97.615,97.615,731200000.0
2008-04-01 03:34:00,97.615,97.645,97.615,97.645,718400000.0
2008-04-01 03:35:00,97.645,97.675,97.635,97.675,518400000.0
2008-04-01 03:36:00,97.675,97.695,97.655,97.675,584000000.0
2008-04-01 03:37:00,97.675,97.705,97.675,97.685,525800000.0
2008-04-01 03:38:00,97.685,97.735,97.685,97.72,481600000.0
2008-04-01 03:39:00,97.735,97.835,97.715,97.795,434500000.0
2008-04-01 03:40:00,97.795,97.845,97.795,97.825,546400000.0
2008-04-01 03:41:00,97.825,97.91,97.825,97.9,474000000.0
2008-04-01 03:42:00,97.89,97.89,97.825,97.855,305700000.0
2008-04-01 03:43:00,97.845,97.875,97.835,97.875,603100000.0
2008-04-01 03:44:00,97.875,97.895,97.865,97.885,537600000.0
2008-04-01 03:45:00,97.885,97.905,97.875,97.885,610400000.0
2008-04-01 03:46:00,97.885,97.905,97.875,97.875,514400000.0
2008-04-01 03:47:00,97.885,97.895,97.87,97.885,388000000.0
2008-04-01 03:48:00,97.885,97.895,97.84,97.885,456700000.0
2008-04-01 03:49:00,97.885,97.885,97.845,97.865,464000000.0
2008-04-01 03:50:00,97.865,97.865,97.845,97.855,531200000.0
2008-04-01 03:51:00,97.855,97.855,97.815,97.825,528800000.0
2008-04-01 03:52:00,97.825,97.835,97.815,97.825,413600000.0
2008-04-01 03:53:00,97.825,97.835,97.815,97.835,552800000.0
2008-04-01 03:54:00,97.835,97.835,97.795,97.795,431500000.0
2008-04-01 03:55:00,97.795,97.795,97.795,97.795,169600000.0
2008-04-01 03:56:00,97.795,97.805,97.78,97.8,335200000.0
2008-04-01 03:57:00,97.8,97.835,97.8,97.825,560000000.0
2008-04-01 03:58:00,97.825,97.825,97.805,97.815,465600000.0
2008-04-01 03:59:00,97.815,97.815,97.795,97.805,400800000.0
2008-04-01 04:00:00,97.805,97.815,97.795,97.815,502200000.0
2008-04-01 04:01:00,97.815,97.815,97.795,97.795,510400000.0
2008-04-01 04:02:00,97.795,97.815,97.795,97.81,492800000.0
2008-04-01 04:03:00,97.805,97.845,97.805,97.825,463200000.0
2008-04-01 04:04:00,97.825,97.835,97.81,97.815,578400000.0
2008-04-01 04:05:00,97.815,97.825,97.785,97.785,460700000.0
2008-04-01 04:06:00,97.785,97.785,97.775,97.775,701900000.0
2008-04-01 04:07:00,97.775,97.785,97.775,97.775,460000000.0
2008-04-01 04:08:00,97.775,97.815,97.775,97.805,546400000.0
2008-04-01 04:09:00,97.805,97.825,97.805,97.825,380800000.0
2008-04-01 04:10:00,97.825,97.845,97.805,97.845,324800000.0
2008-04-01 04:11:00,97.845,97.855,97.845,97.855,320800000.0
2008-04-01 04:12:00,97.855,97.855,97.845,97.845,393600000.0
2008-04-01 04:13:00,97.845,97.845,97.845,97.845,171200000.0
2008-04-01 04:14:00,97.845,97.845,97.835,97.835,199200000.0
2008-04-01 04:15:00,97.835,97.835,97.825,97.825,446400000.0
2008-04-01 04:16:00,97.825,97.835,97.825,97.835,408800000.0
2008-04-01 04:17:00,97.835,97.835,97.835,97.835,665600000.0
2008-04-01 04:18:00,97.835,97.835,97.825,97.825,568000000.0
2008-04-01 04:19:00,97.825,97.825,97.825,97.825,688000000.0
2008-04-01 04:20:00,97.825,97.825,97.825,97.825,684800000.0
2008-04-01 04:21:00,97.825,97.845,97.805,97.805,610400000.0
2008-04-01 04:22:00,97.805,97.805,97.775,97.785,377600000.0
2008-04-01 04:23:00,97.785,97.815,97.785,97.795,295200000.0
2008-04-01 04:24:00,97.795,97.795,97.795,97.795,174400000.0
2008-04-01 04:25:00,97.795,97.795,97.785,97.795,252800000.0
2008-04-01 04:26:00,97.795,97.805,97.775,97.775,243200000.0
2008-04-01 04:27:00,97.775,97.785,97.775,97.785,273600000.0
2008-04-01 04:28:00,97.785,97.785,97.765,97.775,398400000.0
2008-04-01 04:29:00,97.775,97.795,97.765,97.785,343100000.0
2008-04-01 04:30:00,97.785,97.795,97.775,97.795,376000000.0
2008-04-01 04:31:00,97.795,97.795,97.785,97.795,626400000.0
2008-04-01 04:32:00,97.795,97.795,97.795,97.795,688000000.0
2008-04-01 04:33:00,97.795,97.795,97.795,97.795,675200000.0
2008-04-01 04:34:00,97.795,97.805,97.795,97.805,391200000.0
2008-04-01 04:35:00,97.805,97.805,97.785,97.795,464800000.0
2008-04-01 04:36:00,97.795,97.805,97.785,97.785,643200000.0
2008-04-01 04:37:00,97.785,97.79,97.785,97.79,676800000.0
2008-04-01 04:38:00,97.79,97.79,97.785,97.785,312800000.0
2008-04-01 04:39:00,97.785,97.795,97.785,97.79,413600000.0
2008-04-01 04:40:00,97.79,97.8,97.79,97.8,177600000.0
2008-04-01 04:41:00,97.8,97.81,97.79,97.8,298400000.0
2008-04-01 04:42:00,97.8,97.805,97.795,97.805,588000000.0
2008-04-01 04:43:00,97.805,97.825,97.8,97.815,572000000.0
2008-04-01 04:44:00,97.815,97.815,97.795,97.805,483200000.0
2008-04-01 04:45:00,97.805,97.815,97.805,97.805,240000000.0
2008-04-01 04:46:00,97.805,97.815,97.805,97.805,490400000.0
2008-04-01 04:47:00,97.805,97.825,97.79,97.815,466400000.0
2008-04-01 04:48:00,97.815,97.815,97.795,97.805,428000000.0
2008-04-01 04:49:00,97.805,97.805,97.785,97.795,639200000.0
2008-04-01 04:50:00,97.795,97.805,97.78,97.78,334000000.0
2008-04-01 04:51:00,97.78,97.795,97.775,97.795,669300000.0
2008-04-01 04:52:00,97.795,97.795,97.795,97.795,674400000.0
2008-04-01 04:53:00,97.795,97.795,97.795,97.795,697600000.0
2008-04-01 04:54:00,97.795,97.805,97.795,97.805,568000000.0
2008-04-01 04:55:00,97.805,97.805,97.795,97.795,442400000.0
2008-04-01 04:56:00,97.795,97.805,97.795,97.8,296800000.0
2008-04-01 04:57:00,97.8,97.805,97.795,97.795,223200000.0
2008-04-01 04:58:00,97.805,97.805,97.795,97.795,184800000.0
2008-04-01 04:59:00,97.795,97.805,97.795,97.805,196000000.0
2008-04-01 05:00:00,97.805,97.845,97.805,97.845,409600000.0
2008-04-01 05:01:00,97.845,97.845,97.835,97.845,184000000.0
2008-04-01 05:02:00,97.845,97.845,97.845,97.845,167200000.0
2008-04-01 05:03:00,97.845,97.845,97.83,97.835,169600000.0
2008-04-01 05:04:00,97.835,97.845,97.835,97.845,168000000.0
2008-04-01 05:05:00,97.845,97.855,97.845,97.855,168000000.0
2008-04-01 05:06:00,97.855,97.855,97.835,97.845,183200000.0
2008-04-01 05:07:00,97.845,97.845,97.835,97.845,487200000.0
2008-04-01 05:08:00,97.845,97.855,97.835,97.835,432000000.0
2008-04-01 05:09:00,97.835,97.835,97.825,97.835,395200000.0
2008-04-01 05:10:00,97.835,97.835,97.835,97.835,367200000.0
2008-04-01 05:11:00,97.835,97.835,97.825,97.835,537900000.0
2008-04-01 05:12:00,97.835,97.835,97.825,97.825,181600000.0
2008-04-01 05:13:00,97.825,97.835,97.815,97.815,519200000.0
2008-04-01 05:14:00,97.815,97.855,97.815,97.855,592800000.0
2008-04-01 05:15:00,97.855,97.855,97.845,97.855,617600000.0
2008-04-01 05:16:00,97.855,97.855,97.85,97.85,371200000.0
2008-04-01 05:17:00,97.85,97.855,97.845,97.855,190400000.0
2008-04-01 05:18:00,97.855,97.855,97.835,97.845,573400000.0
2008-04-01 05:19:00,97.845,97.855,97.835,97.855,267200000.0
2008-04-01 05:20:00,97.855,97.865,97.845,97.845,309600000.0
2008-04-01 05:21:00,97.845,97.855,97.845,97.845,416800000.0
2008-04-01 05:22:00,97.845,97.845,97.845,97.845,556000000.0
2008-04-01 05:23:00,97.845,97.845,97.835,97.835,333600000.0
2008-04-01 05:24:00,97.835,97.835,97.815,97.825,560000000.0
2008-04-01 05:25:00,97.825,97.825,97.815,97.815,628000000.0
2008-04-01 05:26:00,97.815,97.825,97.815,97.825,379200000.0
2008-04-01 05:27:00,97.835,97.835,97.825,97.825,660800000.0
2008-04-01 05:28:00,97.825,97.835,97.805,97.805,412000000.0
2008-04-01 05:29:00,97.805,97.805,97.785,97.785,297600000.0
2008-04-01 05:30:00,97.785,97.795,97.775,97.785,432000000.0
2008-04-01 05:31:00,97.785,97.805,97.765,97.785,467000000.0
2008-04-01 05:32:00,97.785,97.805,97.785,97.785,324000000.0
2008-04-01 05:33:00,97.785,97.8,97.785,97.795,216000000.0
2008-04-01 05:34:00,97.795,97.795,97.79,97.795,166400000.0
2008-04-01 05:35:00,97.795,97.805,97.785,97.795,352000000.0
2008-04-01 05:36:00,97.795,97.795,97.785,97.795,245400000.0
2008-04-01 05:37:00,97.795,97.805,97.795,97.805,161000000.0
2008-04-01 05:38:00,97.805,97.815,97.795,97.795,364600000.0
2008-04-01 05:39:00,97.795,97.795,97.765,97.785,201600000.0
2008-04-01 05:40:00,97.785,97.785,97.745,97.745,379200000.0
2008-04-01 05:41:00,97.745,97.775,97.745,97.745,369600000.0
2008-04-01 05:42:00,97.745,97.755,97.745,97.755,285600000.0
2008-04-01 05:43:00,97.755,97.775,97.745,97.745,510400000.0
2008-04-01 05:44:00,97.745,97.765,97.745,97.765,522400000.0
2008-04-01 05:45:00,97.765,97.765,97.745,97.75,411200000.0
2008-04-01 05:46:00,97.75,97.75,97.745,97.745,284800000.0
2008-04-01 05:47:00,97.745,97.755,97.745,97.745,340800000.0
2008-04-01 05:48:00,97.745,97.745,97.745,97.745,168800000.0
2008-04-01 05:49:00,97.745,97.745,97.695,97.715,273400000.0
2008-04-01 05:50:00,97.715,97.715,97.685,97.695,487400000.0
2008-04-01 05:51:00,97.695,97.705,97.695,97.705,742400000.0
2008-04-01 05:52:00,97.705,97.715,97.695,97.7,357200000.0
2008-04-01 05:53:00,97.7,97.705,97.695,97.695,255100000.0
2008-04-01 05:54:00,97.695,97.705,97.645,97.665,221600000.0
2008-04-01 05:55:00,97.665,97.685,97.665,97.675,384800000.0
2008-04-01 05:56:00,97.675,97.695,97.675,97.685,342100000.0
2008-04-01 05:57:00,97.685,97.705,97.685,97.685,331700000.0
2008-04-01 05:58:00,97.685,97.725,97.68,97.715,450400000.0
2008-04-01 05:59:00,97.725,97.745,97.705,97.725,562400000.0
2008-04-01 06:00:00,97.725,97.725,97.695,97.715,535200000.0
2008-04-01 06:01:00,97.715,97.715,97.695,97.695,353600000.0
2008-04-01 06:02:00,97.695,97.695,97.675,97.685,436000000.0
2008-04-01 06:03:00,97.685,97.705,97.685,97.705,267200000.0
2008-04-01 06:04:00,97.705,97.705,97.695,97.695,396000000.0
2008-04-01 06:05:00,97.695,97.715,97.695,97.705,429600000.0
2008-04-01 06:06:00,97.705,97.715,97.705,97.705,593600000.0
2008-04-01 06:07:00,97.705,97.715,97.685,97.685,462400000.0
2008-04-01 06:08:00,97.685,97.695,97.685,97.69,88000000.0
2008-04-01 06:09:00,97.705,97.715,97.705,97.715,68000000.0
2008-04-01 06:10:00,97.715,97.725,97.715,97.715,61600000.0
2008-04-01 06:11:00,97.715,97.725,97.705,97.705,138400000.0
2008-04-01 06:12:00,97.705,97.725,97.705,97.725,80000000.0
2008-04-01 06:13:00,97.725,97.735,97.725,97.735,108000000.0
2008-04-01 06:14:00,97.735,97.735,97.73,97.73,108800000.0
2008-04-01 06:15:00,97.73,97.735,97.73,97.735,95200000.0
2008-04-01 06:16:00,97.735,97.735,97.735,97.735,92800000.0
2008-04-01 06:17:00,97.735,97.735,97.73,97.73,120800000.0
2008-04-01 06:18:00,97.73,97.73,97.715,97.715,122400000.0
2008-04-01 06:19:00,97.715,97.715,97.71,97.715,109600000.0
2008-04-01 06:20:00,97.715,97.735,97.715,97.735,117600000.0
2008-04-01 06:21:00,97.725,97.725,97.695,97.725,85600000.0
2008-04-01 06:22:00,97.725,97.725,97.72,97.725,36000000.0
2008-04-01 06:23:00,97.725,97.735,97.725,97.735,90400000.0
2008-04-01 06:24:00,97.735,97.735,97.705,97.705,120000000.0
2008-04-01 06:25:00,97.705,97.715,97.685,97.715,214400000.0
2008-04-01 06:26:00,97.715,97.725,97.715,97.725,52000000.0
2008-04-01 06:27:00,97.725,97.735,97.725,97.725,48800000.0
2008-04-01 06:28:00,97.725,97.735,97.725,97.735,50400000.0
2008-04-01 06:29:00,97.735,97.745,97.735,97.745,96800000.0
2008-04-01 06:30:00,97.745,97.765,97.745,97.755,192000000.0
2008-04-01 06:31:00,97.755,97.765,97.755,97.765,100800000.0
2008-04-01 06:32:00,97.765,97.765,97.755,97.755,168800000.0
2008-04-01 06:33:00,97.755,97.765,97.745,97.755,74400000.0
2008-04-01 06:34:00,97.755,97.775,97.75,97.765,136800000.0
2008-04-01 06:35:00,97.765,97.775,97.765,97.775,88800000.0
2008-04-01 06:36:00,97.775,97.815,97.775,97.815,235200000.0
2008-04-01 06:37:00,97.815,97.86,97.81,97.83,188900000.0
2008-04-01 06:38:00,97.83,97.835,97.785,97.785,145800000.0
2008-04-01 06:39:00,97.785,97.835,97.785,97.835,112800000.0
2008-04-01 06:40:00,97.835,97.835,97.835,97.835,21600000.0
2008-04-01 06:41:00,97.835,97.885,97.835,97.885,71200000.0
2008-04-01 06:42:00,97.885,97.885,97.865,97.875,72800000.0
2008-04-01 06:43:00,97.875,97.875,97.835,97.835,131200000.0
2008-04-01 06:44:00,97.83,97.835,97.785,97.835,181300000.0
2008-04-01 06:45:00,97.835,97.835,97.815,97.815,96000000.0
2008-04-01 06:46:00,97.815,97.825,97.805,97.815,107200000.0
2008-04-01 06:47:00,97.815,97.825,97.805,97.815,85600000.0
2008-04-01 06:48:00,97.815,97.815,97.77,97.77,90200000.0
2008-04-01 06:49:00,97.77,97.805,97.77,97.785,163200000.0
2008-04-01 06:50:00,97.785,97.805,97.745,97.77,159400000.0
2008-04-01 06:51:00,97.77,97.78,97.745,97.775,63200000.0
2008-04-01 06:52:00,97.775,97.805,97.765,97.785,100000000.0
2008-04-01 06:53:00,97.785,97.785,97.785,97.785,69600000.0
2008-04-01 06:54:00,97.785,97.785,97.765,97.765,65600000.0
2008-04-01 06:55:00,97.765,97.775,97.765,97.775,93600000.0
2008-04-01 06:56:00,97.775,97.785,97.765,97.775,103200000.0
2008-04-01 06:57:00,97.775,97.785,97.765,97.785,129600000.0
2008-04-01 06:58:00,97.785,97.785,97.765,97.785,169600000.0
2008-04-01 06:59:00,97.785,97.785,97.745,97.765,190400000.0
2008-04-01 07:00:00,97.765,97.765,97.735,97.735,129900000.0
2008-04-01 07:01:00,97.735,97.745,97.715,97.73,181600000.0
2008-04-01 07:02:00,97.73,97.755,97.725,97.745,190800000.0
2008-04-01 07:03:00,97.745,97.755,97.685,97.695,249600000.0
2008-04-01 07:04:00,97.695,97.695,97.645,97.655,184000000.0
2008-04-01 07:05:00,97.655,97.655,97.54,97.545,266500000.0
2008-04-01 07:06:00,97.545,97.555,97.515,97.53,293200000.0
2008-04-01 07:07:00,97.53,97.555,97.525,97.53,191800000.0
2008-04-01 07:08:00,97.525,97.545,97.495,97.535,226200000.0
2008-04-01 07:09:00,97.535,97.54,97.505,97.52,125600000.0
2008-04-01 07:10:00,97.52,97.555,97.51,97.555,133600000.0
2008-04-01 07:11:00,97.555,97.605,97.555,97.595,186400000.0
2008-04-01 07:12:00,97.595,97.595,97.585,97.59,56000000.0
2008-04-01 07:13:00,97.59,97.59,97.555,97.57,73600000.0
2008-04-01 07:14:00,97.57,97.575,97.555,97.565,68000000.0
2008-04-01 07:15:00,97.565,97.58,97.55,97.58,80800000.0
2008-04-01 07:16:00,97.58,97.615,97.575,97.595,176900000.0
2008-04-01 07:17:00,97.595,97.605,97.59,97.595,160300000.0
2008-04-01 07:18:00,97.595,97.605,97.585,97.585,222800000.0
2008-04-01 07:19:00,97.585,97.605,97.575,97.58,144300000.0
2008-04-01 07:20:00,97.58,97.59,97.555,97.57,89600000.0
2008-04-01 07:21:00,97.57,97.58,97.55,97.57,82500000.0
2008-04-01 07:22:00,97.57,97.625,97.57,97.575,185400000.0
2008-04-01 07:23:00,97.58,97.585,97.545,97.565,181000000.0
2008-04-01 07:24:00,97.565,97.565,97.53,97.53,100800000.0
2008-04-01 07:25:00,97.53,97.535,97.52,97.52,45100000.0
2008-04-01 07:26:00,97.52,97.52,97.5,97.52,54900000.0
2008-04-01 07:27:00,97.52,97.53,97.495,97.51,73100000.0
2008-04-01 07:28:00,97.51,97.52,97.495,97.515,163500000.0
2008-04-01 07:29:00,97.515,97.525,97.475,97.475,238400000.0
2008-04-01 07:30:00,97.475,97.485,97.465,97.485,202000000.0
2008-04-01 07:31:00,97.485,97.485,97.47,97.485,144800000.0
2008-04-01 07:32:00,97.485,97.515,97.48,97.515,217600000.0
2008-04-01 07:33:00,97.515,97.52,97.51,97.515,106400000.0
2008-04-01 07:34:00,97.515,97.525,97.475,97.49,259300000.0
2008-04-01 07:35:00,97.49,97.495,97.48,97.48,94400000.0
2008-04-01 07:36:00,97.485,97.485,97.395,97.435,273900000.0
2008-04-01 07:37:00,97.44,97.475,97.435,97.47,192000000.0
2008-04-01 07:38:00,97.475,97.545,97.475,97.545,205100000.0
2008-04-01 07:39:00,97.545,97.545,97.505,97.515,168200000.0
2008-04-01 07:40:00,97.515,97.545,97.495,97.5,178800000.0
2008-04-01 07:41:00,97.5,97.505,97.48,97.485,140800000.0
2008-04-01 07:42:00,97.485,97.485,97.385,97.395,304100000.0
2008-04-01 07:43:00,97.395,97.455,97.395,97.445,256800000.0
2008-04-01 07:44:00,97.445,97.475,97.445,97.475,208500000.0
2008-04-01 07:45:00,97.475,97.475,97.445,97.445,267200000.0
2008-04-01 07:46:00,97.445,97.455,97.43,97.43,224200000.0
2008-04-01 07:47:00,97.43,97.445,97.425,97.435,113600000.0
2008-04-01 07:48:00,97.435,97.455,97.425,97.425,69600000.0
2008-04-01 07:49:00,97.425,97.425,97.345,97.375,301700000.0
2008-04-01 07:50:00,97.375,97.395,97.345,97.355,251600000.0
2008-04-01 07:51:00,97.355,97.375,97.325,97.325,236700000.0
2008-04-01 07:52:00,97.325,97.355,97.315,97.355,280000000.0
2008-04-01 07:53:00,97.355,97.375,97.345,97.375,197600000.0
2008-04-01 07:54:00,97.375,97.375,97.33,97.33,314500000.0
2008-04-01 07:55:00,97.335,97.385,97.32,97.385,253700000.0
2008-04-01 07:56:00,97.385,97.395,97.365,97.385,262400000.0
2008-04-01 07:57:00,97.385,97.395,97.345,97.365,276000000.0
2008-04-01 07:58:00,97.365,97.365,97.305,97.305,334800000.0
2008-04-01 07:59:00,97.305,97.305,97.045,97.045,216800000.0
2008-04-01 08:00:00,97.055,97.23,97.055,97.225,297200000.0
2008-04-01 08:01:00,97.225,97.245,97.2,97.22,226100000.0
2008-04-01 08:02:00,97.22,97.33,97.22,97.32,251700000.0
2008-04-01 08:03:00,97.32,97.345,97.31,97.34,181300000.0
2008-04-01 08:04:00,97.345,97.375,97.33,97.35,236900000.0
2008-04-01 08:05:00,97.35,97.365,97.295,97.3,148100000.0
2008-04-01 08:06:00,97.3,97.305,97.26,97.28,64100000.0
2008-04-01 08:07:00,97.28,97.28,97.195,97.245,200600000.0
2008-04-01 08:08:00,97.245,97.315,97.245,97.28,70100000.0
2008-04-01 08:09:00,97.28,97.285,97.23,97.275,135500000.0
2008-04-01 08:10:00,97.275,97.275,97.255,97.26,99700000.0
2008-04-01 08:11:00,97.265,97.285,97.225,97.245,159500000.0
2008-04-01 08:12:00,97.245,97.255,97.135,97.14,133200000.0
2008-04-01 08:13:00,97.14,97.17,97.14,97.16,71500000.0
2008-04-01 08:14:00,97.16,97.195,97.155,97.195,37500000.0
2008-04-01 08:15:00,97.195,97.205,97.175,97.175,27200000.0
2008-04-01 08:16:00,97.175,97.18,97.165,97.165,40900000.0
2008-04-01 08:17:00,97.165,97.165,97.14,97.16,57900000.0
2008-04-01 08:18:00,97.16,97.18,97.155,97.165,53200000.0
2008-04-01 08:19:00,97.16,97.16,97.135,97.155,57400000.0
2008-04-01 08:20:00,97.16,97.245,97.155,97.18,147000000.0
2008-04-01 08:21:00,97.18,97.255,97.18,97.255,61400000.0
2008-04-01 08:22:00,97.255,97.35,97.255,97.325,63600000.0
2008-04-01 08:23:00,97.325,97.385,97.32,97.355,111400000.0
2008-04-01 08:24:00,97.355,97.455,97.35,97.455,144100000.0
2008-04-01 08:25:00,97.45,97.455,97.375,97.4,101300000.0
2008-04-01 08:26:00,97.4,97.43,97.39,97.425,185000000.0
2008-04-01 08:27:00,97.425,97.495,97.415,97.46,206300000.0
2008-04-01 08:28:00,97.46,97.47,97.405,97.41,125100000.0
2008-04-01 08:29:00,97.41,97.42,97.365,97.39,160500000.0
2008-04-01 08:30:00,97.39,97.41,97.355,97.365,195000000.0
2008-04-01 08:31:00,97.365,97.405,97.35,97.365,179000000.0
2008-04-01 08:32:00,97.365,97.375,97.345,97.375,175500000.0
2008-04-01 08:33:00,97.375,97.41,97.365,97.38,407400000.0
2008-04-01 08:34:00,97.385,97.385,97.285,97.29,309500000.0
2008-04-01 08:35:00,97.29,97.295,97.225,97.235,380000000.0
2008-04-01 08:36:00,97.25,97.285,97.215,97.285,286000000.0
2008-04-01 08:37:00,97.28,97.285,97.19,97.195,321000000.0
2008-04-01 08:38:00,97.195,97.225,97.175,97.185,289800000.0
2008-04-01 08:39:00,97.185,97.27,97.175,97.27,243300000.0
2008-04-01 08:40:00,97.27,97.305,97.25,97.295,290700000.0
2008-04-01 08:41:00,97.295,97.3,97.265,97.275,315600000.0
2008-04-01 08:42:00,97.275,97.28,97.265,97.275,197000000.0
2008-04-01 08:43:00,97.275,97.315,97.265,97.28,275300000.0
2008-04-01 08:44:00,97.28,97.28,97.255,97.255,98500000.0
2008-04-01 08:45:00,97.255,97.255,97.21,97.235,150300000.0
2008-04-01 08:46:00,97.235,97.265,97.235,97.255,190300000.0
2008-04-01 08:47:00,97.255,97.275,97.235,97.25,182900000.0
2008-04-01 08:48:00,97.25,97.255,97.23,97.24,228200000.0
2008-04-01 08:49:00,97.24,97.245,97.205,97.23,231700000.0
2008-04-01 08:50:00,97.23,97.235,97.21,97.225,124000000.0
2008-04-01 08:51:00,97.225,97.265,97.22,97.26,77500000.0
2008-04-01 08:52:00,97.26,97.26,97.19,97.2,235200000.0
2008-04-01 08:53:00,97.2,97.21,97.175,97.175,165800000.0
2008-04-01 08:54:00,97.175,97.205,97.155,97.185,414000000.0
2008-04-01 08:55:00,97.185,97.2,97.175,97.185,213300000.0
2008-04-01 08:56:00,97.19,97.195,97.165,97.175,204100000.0
2008-04-01 08:57:00,97.175,97.175,97.145,97.145,232400000.0
2008-04-01 08:58:00,97.145,97.15,97.135,97.145,194300000.0
2008-04-01 08:59:00,97.145,97.21,97.145,97.21,312400000.0
2008-04-01 09:00:00,97.21,97.215,97.135,97.16,322200000.0
2008-04-01 09:01:00,97.16,97.22,97.145,97.21,242600000.0
2008-04-01 09:02:00,97.21,97.225,97.175,97.19,222700000.0
2008-04-01 09:03:00,97.19,97.2,97.145,97.19,321200000.0
2008-04-01 09:04:00,97.19,97.255,97.19,97.255,290100000.0
2008-04-01 09:05:00,97.255,97.285,97.255,97.265,298900000.0
2008-04-01 09:06:00,97.265,97.305,97.265,97.275,320200000.0
2008-04-01 09:07:00,97.275,97.295,97.27,97.28,267800000.0
2008-04-01 09:08:00,97.28,97.28,97.26,97.27,131400000.0
2008-04-01 09:09:00,97.27,97.32,97.26,97.31,134000000.0
2008-04-01 09:10:00,97.31,97.415,97.31,97.395,295700000.0
2008-04-01 09:11:00,97.395,97.395,97.355,97.365,184100000.0
2008-04-01 09:12:00,97.365,97.425,97.36,97.425,182800000.0
2008-04-01 09:13:00,97.42,97.455,97.42,97.445,244800000.0
2008-04-01 09:14:00,97.445,97.455,97.365,97.385,259700000.0
2008-04-01 09:15:00,97.385,97.41,97.38,97.385,196800000.0
2008-04-01 09:16:00,97.385,97.395,97.34,97.345,178600000.0
2008-04-01 09:17:00,97.345,97.395,97.325,97.375,315400000.0
2008-04-01 09:18:00,97.375,97.375,97.3,97.315,315600000.0
2008-04-01 09:19:00,97.315,97.355,97.305,97.355,479600000.0
2008-04-01 09:20:00,97.355,97.4,97.34,97.375,223600000.0
2008-04-01 09:21:00,97.375,97.42,97.315,97.32,136900000.0
2008-04-01 09:22:00,97.32,97.35,97.3,97.325,255200000.0
2008-04-01 09:23:00,97.325,97.405,97.315,97.325,343000000.0
2008-04-01 09:24:00,97.325,97.36,97.325,97.36,259400000.0
2008-04-01 09:25:00,97.36,97.4,97.345,97.355,327900000.0
2008-04-01 09:26:00,97.355,97.405,97.355,97.39,251000000.0
2008-04-01 09:27:00,97.39,97.42,97.39,97.42,235100000.0
2008-04-01 09:28:00,97.425,97.475,97.42,97.465,362600000.0
2008-04-01 09:29:00,97.465,97.485,97.455,97.485,370400000.0
2008-04-01 09:30:00,97.485,97.515,97.475,97.505,394000000.0
2008-04-01 09:31:00,97.5,97.5,97.42,97.465,421600000.0
2008-04-01 09:32:00,97.465,97.465,97.435,97.435,587400000.0
2008-04-01 09:33:00,97.445,97.465,97.43,97.445,464800000.0
2008-04-01 09:34:00,97.445,97.515,97.43,97.455,511800000.0
2008-04-01 09:35:00,97.455,97.49,97.395,97.415,388300000.0
2008-04-01 09:36:00,97.415,97.425,97.365,97.405,353500000.0
2008-04-01 09:37:00,97.395,97.485,97.38,97.475,366400000.0
2008-04-01 09:38:00,97.475,97.475,97.425,97.455,314500000.0
2008-04-01 09:39:00,97.455,97.465,97.42,97.425,314600000.0
2008-04-01 09:40:00,97.425,97.455,97.395,97.395,384600000.0
2008-04-01 09:41:00,97.4,97.475,97.4,97.425,353200000.0
2008-04-01 09:42:00,97.425,97.425,97.375,97.4,289000000.0
2008-04-01 09:43:00,97.4,97.4,97.355,97.37,214500000.0
2008-04-01 09:44:00,97.37,97.385,97.32,97.345,271900000.0
2008-04-01 09:45:00,97.345,97.38,97.335,97.345,244500000.0
2008-04-01 09:46:00,97.345,97.405,97.34,97.385,278600000.0
2008-04-01 09:47:00,97.385,97.455,97.385,97.395,318500000.0
2008-04-01 09:48:00,97.4,97.445,97.4,97.4,227700000.0
2008-04-01 09:49:00,97.4,97.4,97.35,97.355,119000000.0
2008-04-01 09:50:00,97.355,97.39,97.315,97.325,140000000.0
2008-04-01 09:51:00,97.325,97.375,97.325,97.355,248600000.0
2008-04-01 09:52:00,97.355,97.365,97.28,97.305,476900000.0
2008-04-01 09:53:00,97.305,97.325,97.23,97.27,350800000.0
2008-04-01 09:54:00,97.27,97.35,97.27,97.35,144700000.0
2008-04-01 09:55:00,97.35,97.355,97.275,97.275,192300000.0
2008-04-01 09:56:00,97.275,97.275,97.255,97.255,235300000.0
2008-04-01 09:57:00,97.255,97.325,97.255,97.315,196300000.0
2008-04-01 09:58:00,97.315,97.365,97.315,97.35,180000000.0
2008-04-01 09:59:00,97.35,97.39,97.34,97.385,214600000.0
2008-04-01 10:00:00,97.385,97.395,97.385,97.39,155000000.0
2008-04-01 10:01:00,97.39,97.455,97.39,97.445,355400000.0
2008-04-01 10:02:00,97.45,97.455,97.4,97.425,312000000.0
2008-04-01 10:03:00,97.425,97.445,97.405,97.44,363800000.0
2008-04-01 10:04:00,97.435,97.54,97.435,97.54,313900000.0
2008-04-01 10:05:00,97.54,97.555,97.505,97.535,245000000.0
2008-04-01 10:06:00,97.535,97.535,97.445,97.475,374600000.0
2008-04-01 10:07:00,97.475,97.495,97.47,97.485,219500000.0
2008-04-01 10:08:00,97.485,97.52,97.485,97.515,267100000.0
2008-04-01 10:09:00,97.515,97.515,97.44,97.465,321400000.0
2008-04-01 10:10:00,97.465,97.465,97.455,97.465,193300000.0
2008-04-01 10:11:00,97.465,97.465,97.4,97.455,256600000.0
2008-04-01 10:12:00,97.455,97.455,97.395,97.455,274600000.0
2008-04-01 10:13:00,97.46,97.475,97.44,97.455,251200000.0
2008-04-01 10:14:00,97.455,97.465,97.455,97.455,176800000.0
2008-04-01 10:15:00,97.455,97.49,97.425,97.49,418400000.0
2008-04-01 10:16:00,97.49,97.515,97.49,97.495,271300000.0
2008-04-01 10:17:00,97.495,97.5,97.485,97.485,303900000.0
2008-04-01 10:18:00,97.485,97.495,97.485,97.485,300100000.0
2008-04-01 10:19:00,97.485,97.495,97.48,97.485,165600000.0
2008-04-01 10:20:00,97.485,97.485,97.455,97.46,177600000.0
2008-04-01 10:21:00,97.46,97.475,97.46,97.465,141900000.0
2008-04-01 10:22:00,97.465,97.465,97.46,97.46,106000000.0
2008-04-01 10:23:00,97.46,97.465,97.46,97.46,44800000.0
2008-04-01 10:24:00,97.46,97.46,97.425,97.44,285100000.0
2008-04-01 10:25:00,97.43,97.465,97.425,97.425,268800000.0
2008-04-01 10:26:00,97.425,97.46,97.425,97.46,182600000.0
2008-04-01 10:27:00,97.46,97.505,97.46,97.505,384300000.0
2008-04-01 10:28:00,97.505,97.515,97.455,97.485,243500000.0
2008-04-01 10:29:00,97.485,97.515,97.485,97.49,160300000.0
2008-04-01 10:30:00,97.49,97.49,97.455,97.485,189700000.0
2008-04-01 10:31:00,97.485,97.515,97.48,97.48,99500000.0
2008-04-01 10:32:00,97.48,97.495,97.48,97.485,151300000.0
2008-04-01 10:33:00,97.485,97.515,97.485,97.505,254500000.0
2008-04-01 10:34:00,97.52,97.535,97.495,97.515,214200000.0
2008-04-01 10:35:00,97.52,97.535,97.51,97.525,85800000.0
2008-04-01 10:36:00,97.525,97.565,97.505,97.54,196900000.0
2008-04-01 10:37:00,97.54,97.555,97.505,97.515,228100000.0
2008-04-01 10:38:00,97.515,97.625,97.505,97.61,262000000.0
2008-04-01 10:39:00,97.61,97.645,97.61,97.645,69800000.0
2008-04-01 10:40:00,97.645,97.665,97.62,97.645,215900000.0
2008-04-01 10:41:00,97.645,97.665,97.61,97.625,171500000.0
2008-04-01 10:42:00,97.625,97.69,97.62,97.645,169400000.0
2008-04-01 10:43:00,97.64,97.65,97.615,97.645,327800000.0
2008-04-01 10:44:00,97.645,97.655,97.635,97.645,188700000.0
2008-04-01 10:45:00,97.645,97.655,97.64,97.65,248500000.0
2008-04-01 10:46:00,97.65,97.665,97.64,97.65,179800000.0
2008-04-01 10:47:00,97.65,97.655,97.645,97.645,50500000.0
2008-04-01 10:48:00,97.645,97.655,97.64,97.64,180100000.0
2008-04-01 10:49:00,97.64,97.645,97.62,97.62,62400000.0
2008-04-01 10:50:00,97.62,97.62,97.605,97.62,76800000.0
2008-04-01 10:51:00,97.62,97.63,97.615,97.63,100300000.0
2008-04-01 10:52:00,97.635,97.64,97.565,97.565,119600000.0
2008-04-01 10:53:00,97.565,97.565,97.52,97.53,167000000.0
2008-04-01 10:54:00,97.53,97.555,97.525,97.545,189300000.0
2008-04-01 10:55:00,97.545,97.545,97.515,97.525,256000000.0
2008-04-01 10:56:00,97.525,97.525,97.49,97.515,312500000.0
2008-04-01 10:57:00,97.515,97.565,97.515,97.555,228700000.0
2008-04-01 10:58:00,97.555,97.565,97.46,97.47,223900000.0
2008-04-01 10:59:00,97.475,97.53,97.44,97.525,272400000.0
2008-04-01 11:00:00,97.525,97.575,97.525,97.575,495900000.0
2008-04-01 11:01:00,97.575,97.575,97.55,97.55,36500000.0
2008-04-01 11:02:00,97.55,97.56,97.495,97.515,79700000.0
2008-04-01 11:03:00,97.515,97.55,97.51,97.51,124000000.0
2008-04-01 11:04:00,97.51,97.54,97.51,97.52,79700000.0
2008-04-01 11:05:00,97.52,97.53,97.505,97.525,99500000.0
2008-04-01 11:06:00,97.525,97.585,97.515,97.585,248800000.0
2008-04-01 11:07:00,97.585,97.645,97.575,97.645,214400000.0
2008-04-01 11:08:00,97.645,97.665,97.63,97.63,185500000.0
2008-04-01 11:09:00,97.63,97.645,97.63,97.645,75800000.0
2008-04-01 11:10:00,97.635,97.635,97.615,97.62,108100000.0
2008-04-01 11:11:00,97.62,97.625,97.54,97.54,138000000.0
2008-04-01 11:12:00,97.54,97.555,97.54,97.555,113400000.0
2008-04-01 11:13:00,97.555,97.565,97.525,97.53,345900000.0
2008-04-01 11:14:00,97.53,97.605,97.53,97.555,476700000.0
2008-04-01 11:15:00,97.565,97.575,97.55,97.57,424400000.0
2008-04-01 11:16:00,97.57,97.625,97.57,97.615,167800000.0
2008-04-01 11:17:00,97.615,97.615,97.555,97.555,327300000.0
2008-04-01 11:18:00,97.555,97.555,97.485,97.495,495900000.0
2008-04-01 11:19:00,97.495,97.555,97.495,97.54,524700000.0
2008-04-01 11:20:00,97.545,97.615,97.525,97.585,849800000.0
2008-04-01 11:21:00,97.585,97.615,97.56,97.575,204100000.0
2008-04-01 11:22:00,97.58,97.58,97.52,97.525,82200000.0
2008-04-01 11:23:00,97.53,97.595,97.53,97.585,150000000.0
2008-04-01 11:24:00,97.585,97.645,97.575,97.6,296600000.0
2008-04-01 11:25:00,97.6,97.635,97.59,97.595,227200000.0
2008-04-01 11:26:00,97.595,97.625,97.595,97.615,245000000.0
2008-04-01 11:27:00,97.615,97.615,97.545,97.565,216300000.0
2008-04-01 11:28:00,97.565,97.595,97.565,97.585,158700000.0
2008-04-01 11:29:00,97.585,97.595,97.56,97.565,189300000.0
2008-04-01 11:30:00,97.565,97.615,97.565,97.605,156200000.0
2008-04-01 11:31:00,97.6,97.605,97.575,97.595,183100000.0
2008-04-01 11:32:00,97.595,97.625,97.595,97.62,151200000.0
2008-04-01 11:33:00,97.62,97.635,97.615,97.615,205900000.0
2008-04-01 11:34:00,97.615,97.625,97.615,97.62,95600000.0
2008-04-01 11:35:00,97.62,97.625,97.565,97.59,207700000.0
2008-04-01 11:36:00,97.6,97.63,97.58,97.61,270300000.0
2008-04-01 11:37:00,97.61,97.675,97.61,97.66,204800000.0
2008-04-01 11:38:00,97.66,97.695,97.66,97.685,152100000.0
2008-04-01 11:39:00,97.685,97.69,97.635,97.635,144500000.0
2008-04-01 11:40:00,97.635,97.655,97.625,97.645,230300000.0
2008-04-01 11:41:00,97.645,97.72,97.645,97.705,471600000.0
2008-04-01 11:42:00,97.705,97.715,97.69,97.705,254800000.0
2008-04-01 11:43:00,97.705,97.715,97.68,97.695,248100000.0
2008-04-01 11:44:00,97.69,97.715,97.69,97.705,241300000.0
2008-04-01 11:45:00,97.705,97.715,97.69,97.695,274800000.0
2008-04-01 11:46:00,97.7,97.735,97.685,97.695,317200000.0
2008-04-01 11:47:00,97.695,97.715,97.63,97.635,321600000.0
2008-04-01 11:48:00,97.635,97.65,97.6,97.64,277500000.0
2008-04-01 11:49:00,97.64,97.69,97.64,97.685,406500000.0
2008-04-01 11:50:00,97.685,97.685,97.635,97.64,124000000.0
2008-04-01 11:51:00,97.64,97.64,97.6,97.61,80200000.0
2008-04-01 11:52:00,97.61,97.65,97.605,97.635,324400000.0
2008-04-01 11:53:00,97.635,97.675,97.625,97.665,356900000.0
2008-04-01 11:54:00,97.665,97.675,97.665,97.665,114000000.0
2008-04-01 11:55:00,97.665,97.68,97.665,97.675,136100000.0
2008-04-01 11:56:00,97.675,97.695,97.67,97.69,194900000.0
2008-04-01 11:57:00,97.69,97.725,97.69,97.695,147400000.0
2008-04-01 11:58:00,97.695,97.735,97.67,97.685,215200000.0
2008-04-01 11:59:00,97.685,97.695,97.59,97.595,400200000.0
2008-04-01 12:00:00,97.595,97.635,97.57,97.635,615300000.0
2008-04-01 12:01:00,97.635,97.675,97.635,97.655,312300000.0
2008-04-01 12:02:00,97.655,97.685,97.64,97.685,177200000.0
2008-04-01 12:03:00,97.685,97.755,97.655,97.735,292700000.0
2008-04-01 12:04:00,97.735,97.745,97.705,97.72,275000000.0
2008-04-01 12:05:00,97.72,97.735,97.715,97.72,249500000.0
2008-04-01 12:06:00,97.72,97.745,97.705,97.705,268200000.0
2008-04-01 12:07:00,97.705,97.715,97.615,97.63,414100000.0
2008-04-01 12:08:00,97.63,97.685,97.61,97.675,222600000.0
2008-04-01 12:09:00,97.675,97.695,97.655,97.675,435100000.0
2008-04-01 12:10:00,97.675,97.695,97.675,97.695,250600000.0
2008-04-01 12:11:00,97.695,97.715,97.69,97.71,220600000.0
2008-04-01 12:12:00,97.71,97.755,97.71,97.755,165700000.0
2008-04-01 12:13:00,97.755,97.755,97.715,97.755,151200000.0
2008-04-01 12:14:00,97.755,97.77,97.73,97.75,194700000.0
2008-04-01 12:15:00,97.75,97.785,97.71,97.77,455500000.0
2008-04-01 12:16:00,97.77,97.815,97.77,97.805,334500000.0
2008-04-01 12:17:00,97.805,97.825,97.8,97.825,309100000.0
2008-04-01 12:18:00,97.825,97.845,97.81,97.825,468000000.0
2008-04-01 12:19:00,97.825,97.835,97.8,97.815,241400000.0
2008-04-01 12:20:00,97.815,97.865,97.8,97.855,289700000.0
2008-04-01 12:21:00,97.845,97.905,97.845,97.9,450200000.0
2008-04-01 12:22:00,97.9,97.9,97.845,97.845,318100000.0
2008-04-01 12:23:00,97.845,97.865,97.825,97.835,418700000.0
2008-04-01 12:24:00,97.83,97.84,97.785,97.805,325200000.0
2008-04-01 12:25:00,97.795,97.855,97.78,97.845,326700000.0
2008-04-01 12:26:00,97.845,97.845,97.78,97.78,288700000.0
2008-04-01 12:27:00,97.78,97.795,97.765,97.775,224400000.0
2008-04-01 12:28:00,97.775,97.795,97.755,97.77,306500000.0
2008-04-01 12:29:00,97.775,97.775,97.715,97.765,431200000.0
2008-04-01 12:30:00,97.765,97.765,97.745,97.76,201100000.0
2008-04-01 12:31:00,97.76,97.775,97.75,97.755,110100000.0
2008-04-01 12:32:00,97.755,97.755,97.71,97.715,257600000.0
2008-04-01 12:33:00,97.715,97.73,97.7,97.73,231500000.0
2008-04-01 12:34:00,97.73,97.73,97.72,97.725,163200000.0
2008-04-01 12:35:00,97.725,97.735,97.705,97.705,97400000.0
2008-04-01 12:36:00,97.705,97.715,97.665,97.685,289700000.0
2008-04-01 12:37:00,97.685,97.725,97.665,97.725,251100000.0
2008-04-01 12:38:00,97.725,97.73,97.71,97.715,124000000.0
2008-04-01 12:39:00,97.715,97.72,97.695,97.71,237700000.0
2008-04-01 12:40:00,97.71,97.745,97.71,97.745,124000000.0
2008-04-01 12:41:00,97.745,97.815,97.745,97.815,152800000.0
2008-04-01 12:42:00,97.805,97.81,97.775,97.805,265200000.0
2008-04-01 12:43:00,97.805,97.825,97.79,97.825,138700000.0
2008-04-01 12:44:00,97.825,97.835,97.8,97.825,186200000.0
2008-04-01 12:45:00,97.825,97.835,97.805,97.805,179200000.0
2008-04-01 12:46:00,97.805,97.815,97.78,97.785,224100000.0
2008-04-01 12:47:00,97.785,97.795,97.785,97.785,155300000.0
2008-04-01 12:48:00,97.785,97.815,97.755,97.815,252700000.0
2008-04-01 12:49:00,97.815,97.815,97.775,97.775,361900000.0
2008-04-01 12:50:00,97.775,97.78,97.71,97.71,213000000.0
2008-04-01 12:51:00,97.71,97.775,97.71,97.77,110600000.0
2008-04-01 12:52:00,97.77,97.78,97.745,97.745,271400000.0
2008-04-01 12:53:00,97.745,97.785,97.745,97.765,242900000.0
2008-04-01 12:54:00,97.765,97.825,97.76,97.825,138500000.0
2008-04-01 12:55:00,97.83,97.85,97.785,97.81,116700000.0
2008-04-01 12:56:00,97.81,97.83,97.795,97.795,220300000.0
2008-04-01 12:57:00,97.795,97.795,97.765,97.765,440800000.0
2008-04-01 12:58:00,97.765,97.77,97.755,97.765,171200000.0
2008-04-01 12:59:00,97.765,97.905,97.755,97.905,300000000.0
2008-04-01 13:00:00,97.905,97.91,97.845,97.85,182300000.0
2008-04-01 13:01:00,97.85,97.87,97.84,97.86,171200000.0
2008-04-01 13:02:00,97.86,97.865,97.75,97.75,380000000.0
2008-04-01 13:03:00,97.75,97.835,97.74,97.835,280700000.0
2008-04-01 13:04:00,97.835,97.835,97.775,97.795,257900000.0
2008-04-01 13:05:00,97.795,97.795,97.795,97.795,231000000.0
2008-04-01 13:06:00,97.795,97.82,97.795,97.8,171100000.0
2008-04-01 13:07:00,97.8,97.82,97.8,97.8,197400000.0
2008-04-01 13:08:00,97.8,97.8,97.775,97.775,269300000.0
2008-04-01 13:09:00,97.775,97.795,97.775,97.795,230700000.0
2008-04-01 13:10:00,97.795,97.82,97.795,97.815,161900000.0
2008-04-01 13:11:00,97.815,97.815,97.805,97.805,174000000.0
2008-04-01 13:12:00,97.805,97.82,97.805,97.81,264300000.0
2008-04-01 13:13:00,97.81,97.885,97.81,97.875,208500000.0
2008-04-01 13:14:00,97.875,97.895,97.865,97.89,218100000.0
2008-04-01 13:15:00,97.895,97.905,97.895,97.9,307600000.0
2008-04-01 13:16:00,97.9,97.905,97.88,97.88,167200000.0
2008-04-01 13:17:00,97.885,97.885,97.835,97.85,337300000.0
2008-04-01 13:18:00,97.85,97.875,97.835,97.845,202500000.0
2008-04-01 13:19:00,97.845,97.905,97.795,97.805,281300000.0
2008-04-01 13:20:00,97.8,97.84,97.78,97.795,372700000.0
2008-04-01 13:21:00,97.795,97.85,97.79,97.825,265500000.0
2008-04-01 13:22:00,97.835,97.835,97.825,97.825,82200000.0
2008-04-01 13:23:00,97.825,97.825,97.77,97.785,88500000.0
2008-04-01 13:24:00,97.785,97.785,97.765,97.765,259600000.0
2008-04-01 13:25:00,97.765,97.785,97.765,97.765,306000000.0
2008-04-01 13:26:00,97.775,97.775,97.72,97.725,302800000.0
2008-04-01 13:27:00,97.725,97.735,97.715,97.735,230500000.0
2008-04-01 13:28:00,97.735,97.755,97.735,97.755,180700000.0
2008-04-01 13:29:00,97.755,97.765,97.755,97.765,134400000.0
2008-04-01 13:30:00,97.765,97.765,97.75,97.75,117200000.0
2008-04-01 13:31:00,97.75,97.765,97.745,97.745,400800000.0
2008-04-01 13:32:00,97.745,97.765,97.745,97.765,209200000.0
2008-04-01 13:33:00,97.765,97.775,97.735,97.755,264500000.0
2008-04-01 13:34:00,97.755,97.755,97.735,97.745,143200000.0
2008-04-01 13:35:00,97.745,97.75,97.74,97.745,191600000.0
2008-04-01 13:36:00,97.745,97.755,97.74,97.755,148900000.0
2008-04-01 13:37:00,97.755,97.755,97.73,97.745,229400000.0
2008-04-01 13:38:00,97.745,97.765,97.74,97.765,208300000.0
2008-04-01 13:39:00,97.765,97.765,97.75,97.765,91000000.0
2008-04-01 13:40:00,97.765,97.79,97.765,97.79,202400000.0
2008-04-01 13:41:00,97.79,97.84,97.79,97.84,190500000.0
2008-04-01 13:42:00,97.84,97.91,97.835,97.91,405600000.0
2008-04-01 13:43:00,97.91,97.935,97.85,97.87,179000000.0
2008-04-01 13:44:00,97.87,97.88,97.825,97.855,191200000.0
2008-04-01 13:45:00,97.855,97.885,97.845,97.865,184900000.0
2008-04-01 13:46:00,97.865,97.865,97.84,97.84,154500000.0
2008-04-01 13:47:00,97.84,97.875,97.84,97.865,242600000.0
2008-04-01 13:48:00,97.865,97.945,97.86,97.94,228700000.0
2008-04-01 13:49:00,97.94,97.975,97.93,97.935,268000000.0
2008-04-01 13:50:00,97.935,97.935,97.875,97.9,213800000.0
2008-04-01 13:51:00,97.9,97.915,97.88,97.88,133700000.0
2008-04-01 13:52:00,97.88,97.9,97.845,97.9,257400000.0
2008-04-01 13:53:00,97.9,97.915,97.865,97.88,217400000.0
2008-04-01 13:54:00,97.88,97.905,97.875,97.905,324400000.0
2008-04-01 13:55:00,97.915,97.93,97.895,97.91,328200000.0
2008-04-01 13:56:00,97.93,97.93,97.865,97.87,221700000.0
2008-04-01 13:57:00,97.87,97.905,97.845,97.85,242900000.0
2008-04-01 13:58:00,97.855,97.855,97.835,97.845,145000000.0
2008-04-01 13:59:00,97.845,97.855,97.845,97.845,239100000.0
2008-04-01 14:00:00,97.845,97.915,97.835,97.885,393700000.0
2008-04-01 14:01:00,97.885,97.915,97.88,97.905,364300000.0
2008-04-01 14:02:00,97.905,97.955,97.905,97.935,173800000.0
2008-04-01 14:03:00,97.935,97.935,97.91,97.925,260500000.0
2008-04-01 14:04:00,97.925,98.005,97.925,97.975,332200000.0
2008-04-01 14:05:00,97.975,98.005,97.965,97.995,245900000.0
2008-04-01 14:06:00,97.995,98.01,97.915,97.945,463300000.0
2008-04-01 14:07:00,97.945,98.025,97.945,98.005,428900000.0
2008-04-01 14:08:00,98.005,98.065,98.005,98.035,405400000.0
2008-04-01 14:09:00,98.035,98.035,97.965,97.975,447500000.0
2008-04-01 14:10:00,97.975,98.035,97.965,98.035,299100000.0
2008-04-01 14:11:00,98.035,98.065,98.035,98.06,208000000.0
2008-04-01 14:12:00,98.06,98.075,98.045,98.05,229600000.0
2008-04-01 14:13:00,98.05,98.05,97.995,98.005,182700000.0
2008-04-01 14:14:00,98.005,98.045,97.955,98.035,338200000.0
2008-04-01 14:15:00,98.035,98.04,98.005,98.015,209200000.0
2008-04-01 14:16:00,98.015,98.015,97.965,98.0,206800000.0
2008-04-01 14:17:00,98.0,98.065,98.0,98.06,344800000.0
2008-04-01 14:18:00,98.06,98.08,98.015,98.02,228300000.0
2008-04-01 14:19:00,98.015,98.085,98.01,98.06,209600000.0
2008-04-01 14:20:00,98.06,98.135,98.06,98.085,284000000.0
2008-04-01 14:21:00,98.085,98.09,98.06,98.07,257200000.0
2008-04-01 14:22:00,98.07,98.11,98.025,98.035,192200000.0
2008-04-01 14:23:00,98.035,98.095,98.035,98.08,234700000.0
2008-04-01 14:24:00,98.08,98.11,98.075,98.075,175000000.0
2008-04-01 14:25:00,98.065,98.125,98.05,98.125,254600000.0
2008-04-01 14:26:00,98.125,98.13,98.09,98.105,138400000.0
2008-04-01 14:27:00,98.105,98.115,98.09,98.1,188800000.0
2008-04-01 14:28:00,98.1,98.13,98.07,98.115,174900000.0
2008-04-01 14:29:00,98.115,98.115,98.055,98.065,139700000.0
2008-04-01 14:30:00,98.005,98.12,97.945,98.1,562800000.0
2008-04-01 14:31:00,98.1,98.17,98.08,98.17,185800000.0
2008-04-01 14:32:00,98.17,98.19,98.145,98.155,204800000.0
2008-04-01 14:33:00,98.155,98.175,98.14,98.155,211800000.0
2008-04-01 14:34:00,98.155,98.165,98.145,98.165,180000000.0
2008-04-01 14:35:00,98.165,98.165,98.135,98.135,131200000.0
2008-04-01 14:36:00,98.135,98.155,98.135,98.145,167200000.0
2008-04-01 14:37:00,98.145,98.18,98.145,98.17,115200000.0
2008-04-01 14:38:00,98.17,98.19,98.14,98.18,201900000.0
2008-04-01 14:39:00,98.18,98.185,98.135,98.15,202200000.0
2008-04-01 14:40:00,98.155,98.175,98.13,98.15,222100000.0
2008-04-01 14:41:00,98.155,98.17,98.115,98.12,146200000.0
2008-04-01 14:42:00,98.12,98.125,98.075,98.08,211900000.0
2008-04-01 14:43:00,98.08,98.105,98.065,98.105,293700000.0
2008-04-01 14:44:00,98.105,98.105,98.085,98.09,248800000.0
2008-04-01 14:45:00,98.09,98.09,98.06,98.085,276800000.0
2008-04-01 14:46:00,98.085,98.085,98.025,98.055,188800000.0
2008-04-01 14:47:00,98.055,98.075,98.05,98.065,169600000.0
2008-04-01 14:48:00,98.065,98.065,98.035,98.06,234400000.0
2008-04-01 14:49:00,98.06,98.07,97.97,97.97,213100000.0
2008-04-01 14:50:00,97.97,97.975,97.94,97.965,285500000.0
2008-04-01 14:51:00,97.965,97.98,97.945,97.96,243500000.0
2008-04-01 14:52:00,97.96,97.965,97.915,97.955,436000000.0
2008-04-01 14:53:00,97.955,97.955,97.91,97.91,138300000.0
2008-04-01 14:54:00,97.91,97.93,97.88,97.88,91300000.0
2008-04-01 14:55:00,97.88,98.005,97.87,98.0,123800000.0
2008-04-01 14:56:00,98.0,98.02,97.97,97.97,164400000.0
2008-04-01 14:57:00,97.97,98.02,97.97,98.02,130700000.0
2008-04-01 14:58:00,98.02,98.03,98.01,98.01,89700000.0
2008-04-01 14:59:00,98.01,98.06,98.0,98.0,81600000.0
2008-04-01 15:00:00,98.0,98.04,98.0,98.02,67200000.0
2008-04-01 15:01:00,98.02,98.05,98.02,98.04,42300000.0
2008-04-01 15:02:00,98.04,98.1,98.04,98.09,55900000.0
2008-04-01 15:03:00,98.09,98.12,98.07,98.07,96600000.0
2008-04-01 15:04:00,98.08,98.13,98.07,98.1,135500000.0
2008-04-01 15:05:00,98.1,98.175,98.09,98.16,112900000.0
2008-04-01 15:06:00,98.16,98.18,98.14,98.16,98100000.0
2008-04-01 15:07:00,98.16,98.205,98.15,98.205,108600000.0
2008-04-01 15:08:00,98.205,98.225,98.165,98.205,119000000.0
2008-04-01 15:09:00,98.21,98.22,98.195,98.2,116500000.0
2008-04-01 15:10:00,98.2,98.225,98.2,98.21,58100000.0
2008-04-01 15:11:00,98.21,98.24,98.205,98.24,88000000.0
2008-04-01 15:12:00,98.24,98.29,98.24,98.26,119600000.0
2008-04-01 15:13:00,98.26,98.31,98.255,98.31,121400000.0
2008-04-01 15:14:00,98.31,98.34,98.25,98.28,111000000.0
2008-04-01 15:15:00,98.28,98.31,98.255,98.255,115700000.0
2008-04-01 15:16:00,98.255,98.27,98.24,98.24,116800000.0
2008-04-01 15:17:00,98.23,98.24,98.16,98.2,94000000.0
2008-04-01 15:18:00,98.2,98.205,98.16,98.17,107300000.0
2008-04-01 15:19:00,98.17,98.18,98.12,98.13,113400000.0
2008-04-01 15:20:00,98.13,98.15,98.12,98.15,72500000.0
2008-04-01 15:21:00,98.13,98.21,98.12,98.21,81900000.0
2008-04-01 15:22:00,98.21,98.26,98.2,98.21,101300000.0
2008-04-01 15:23:00,98.21,98.24,98.21,98.23,104500000.0
2008-04-01 15:24:00,98.23,98.24,98.21,98.23,103200000.0
2008-04-01 15:25:00,98.23,98.23,98.2,98.2,107500000.0
2008-04-01 15:26:00,98.2,98.22,98.19,98.19,77000000.0
2008-04-01 15:27:00,98.19,98.21,98.17,98.21,81400000.0
2008-04-01 15:28:00,98.21,98.225,98.18,98.215,113300000.0
2008-04-01 15:29:00,98.215,98.24,98.21,98.22,135000000.0
2008-04-01 15:30:00,98.22,98.24,98.19,98.23,78200000.0
2008-04-01 15:31:00,98.23,98.23,98.205,98.21,91700000.0
2008-04-01 15:32:00,98.21,98.27,98.21,98.265,113300000.0
2008-04-01 15:33:00,98.27,98.27,98.23,98.25,85100000.0
2008-04-01 15:34:00,98.25,98.32,98.25,98.3,94500000.0
2008-04-01 15:35:00,98.3,98.35,98.27,98.315,129200000.0
2008-04-01 15:36:00,98.315,98.34,98.3,98.31,122600000.0
2008-04-01 15:37:00,98.31,98.38,98.29,98.33,99200000.0
2008-04-01 15:38:00,98.33,98.34,98.29,98.29,96900000.0
2008-04-01 15:39:00,98.29,98.335,98.28,98.33,97000000.0
2008-04-01 15:40:00,98.33,98.34,98.32,98.34,72600000.0
2008-04-01 15:41:00,98.34,98.36,98.34,98.35,94600000.0
2008-04-01 15:42:00,98.35,98.37,98.3,98.32,81500000.0
2008-04-01 15:43:00,98.32,98.34,98.3,98.32,93500000.0
2008-04-01 15:44:00,98.32,98.33,98.28,98.28,69100000.0
2008-04-01 15:45:00,98.28,98.31,98.25,98.31,80900000.0
2008-04-01 15:46:00,98.31,98.35,98.3,98.34,63800000.0
2008-04-01 15:47:00,98.35,98.36,98.3,98.33,87900000.0
2008-04-01 15:48:00,98.33,98.33,98.27,98.32,120300000.0
2008-04-01 15:49:00,98.32,98.41,98.31,98.41,134200000.0
2008-04-01 15:50:00,98.41,98.44,98.385,98.385,95800000.0
2008-04-01 15:51:00,98.39,98.41,98.355,98.41,137000000.0
2008-04-01 15:52:00,98.41,98.43,98.41,98.41,101200000.0
2008-04-01 15:53:00,98.41,98.43,98.39,98.4,84800000.0
2008-04-01 15:54:00,98.4,98.41,98.36,98.36,92700000.0
2008-04-01 15:55:00,98.36,98.38,98.36,98.37,101000000.0
2008-04-01 15:56:00,98.37,98.43,98.37,98.39,92600000.0
2008-04-01 15:57:00,98.39,98.46,98.39,98.46,131800000.0
2008-04-01 15:58:00,98.46,98.47,98.43,98.43,107600000.0
2008-04-01 15:59:00,98.43,98.44,98.27,98.29,175300000.0
2008-04-01 16:00:00,98.41,98.77,98.39,98.71,154600000.0
2008-04-01 16:01:00,98.71,98.74,98.64,98.66,166900000.0
2008-04-01 16:02:00,98.66,98.7,98.64,98.67,180500000.0
2008-04-01 16:03:00,98.67,98.73,98.67,98.71,78400000.0
2008-04-01 16:04:00,98.71,98.77,98.7,98.735,116000000.0
2008-04-01 16:05:00,98.735,98.87,98.735,98.87,83700000.0
2008-04-01 16:06:00,98.86,98.93,98.86,98.89,72300000.0
2008-04-01 16:07:00,98.83,98.88,98.82,98.82,73000000.0
2008-04-01 16:08:00,98.82,98.82,98.77,98.8,104200000.0
2008-04-01 16:09:00,98.8,98.8,98.73,98.74,102000000.0
2008-04-01 16:10:00,98.74,98.745,98.655,98.685,164000000.0
2008-04-01 16:11:00,98.685,98.7,98.62,98.62,102200000.0
2008-04-01 16:12:00,98.62,98.64,98.61,98.63,88000000.0
2008-04-01 16:13:00,98.63,98.65,98.6,98.61,96500000.0
2008-04-01 16:14:00,98.61,98.61,98.59,98.59,67900000.0
2008-04-01 16:15:00,98.59,98.6,98.53,98.55,92900000.0
2008-04-01 16:16:00,98.56,98.56,98.53,98.53,115400000.0
2008-04-01 16:17:00,98.54,98.61,98.53,98.61,65500000.0
2008-04-01 16:18:00,98.61,98.67,98.6,98.66,72900000.0
2008-04-01 16:19:00,98.66,98.72,98.645,98.71,92400000.0
2008-04-01 16:20:00,98.7,98.71,98.66,98.71,59300000.0
2008-04-01 16:21:00,98.71,98.81,98.7,98.74,81000000.0
2008-04-01 16:22:00,98.73,98.74,98.69,98.71,110300000.0
2008-04-01 16:23:00,98.71,98.75,98.7,98.75,126100000.0
2008-04-01 16:24:00,98.75,98.85,98.74,98.84,122300000.0
2008-04-01 16:25:00,98.84,98.9,98.79,98.88,110000000.0
2008-04-01 16:26:00,98.88,98.92,98.855,98.86,89800000.0
2008-04-01 16:27:00,98.86,98.86,98.79,98.82,191300000.0
2008-04-01 16:28:00,98.83,98.84,98.76,98.785,121100000.0
2008-04-01 16:29:00,98.785,98.785,98.7,98.715,178700000.0
2008-04-01 16:30:00,98.72,98.72,98.645,98.68,171200000.0
2008-04-01 16:31:00,98.68,98.7,98.57,98.58,118700000.0
2008-04-01 16:32:00,98.59,98.705,98.59,98.645,165500000.0
2008-04-01 16:33:00,98.65,98.65,98.61,98.615,196200000.0
2008-04-01 16:34:00,98.605,98.61,98.54,98.59,175600000.0
2008-04-01 16:35:00,98.59,98.72,98.54,98.65,209200000.0
2008-04-01 16:36:00,98.64,98.68,98.58,98.6,194300000.0
2008-04-01 16:37:00,98.61,98.63,98.55,98.63,318600000.0
2008-04-01 16:38:00,98.63,98.68,98.59,98.68,126800000.0
2008-04-01 16:39:00,98.69,98.74,98.68,98.69,127200000.0
2008-04-01 16:40:00,98.69,98.71,98.64,98.69,112900000.0
2008-04-01 16:41:00,98.69,98.805,98.67,98.79,126800000.0
2008-04-01 16:42:00,98.79,98.81,98.75,98.8,93900000.0
2008-04-01 16:43:00,98.8,98.84,98.78,98.79,133000000.0
2008-04-01 16:44:00,98.79,98.83,98.78,98.82,116900000.0
2008-04-01 16:45:00,98.81,98.81,98.77,98.78,126500000.0
2008-04-01 16:46:00,98.78,98.78,98.69,98.69,144400000.0
2008-04-01 16:47:00,98.705,98.73,98.66,98.73,187200000.0
2008-04-01 16:48:00,98.735,98.77,98.715,98.76,107300000.0
2008-04-01 16:49:00,98.76,98.78,98.71,98.71,105400000.0
2008-04-01 16:50:00,98.72,98.74,98.63,98.63,95400000.0
2008-04-01 16:51:00,98.63,98.655,98.61,98.65,114800000.0
2008-04-01 16:52:00,98.655,98.71,98.625,98.71,149500000.0
2008-04-01 16:53:00,98.71,98.79,98.695,98.79,79200000.0
2008-04-01 16:54:00,98.79,98.845,98.775,98.83,136600000.0
2008-04-01 16:55:00,98.83,98.84,98.82,98.83,79400000.0
2008-04-01 16:56:00,98.83,98.83,98.8,98.8,121300000.0
2008-04-01 16:57:00,98.8,98.81,98.74,98.745,101800000.0
2008-04-01 16:58:00,98.745,98.75,98.605,98.605,131500000.0
2008-04-01 16:59:00,98.605,98.75,98.605,98.75,142200000.0
2008-04-01 17:00:00,98.75,98.83,98.74,98.8,124600000.0
2008-04-01 17:01:00,98.8,98.81,98.78,98.81,106500000.0
2008-04-01 17:02:00,98.81,98.86,98.81,98.82,151600000.0
2008-04-01 17:03:00,98.82,98.94,98.82,98.9,115000000.0
2008-04-01 17:04:00,98.9,98.9,98.83,98.83,115200000.0
2008-04-01 17:05:00,98.83,98.86,98.81,98.84,192700000.0
2008-04-01 17:06:00,98.84,98.86,98.82,98.82,91000000.0
2008-04-01 17:07:00,98.82,98.83,98.8,98.815,82200000.0
2008-04-01 17:08:00,98.815,98.85,98.76,98.77,95700000.0
2008-04-01 17:09:00,98.77,98.79,98.7,98.74,75800000.0
2008-04-01 17:10:00,98.74,98.76,98.72,98.75,90600000.0
2008-04-01 17:11:00,98.75,98.81,98.75,98.8,74000000.0
2008-04-01 17:12:00,98.8,98.82,98.78,98.79,60400000.0
2008-04-01 17:13:00,98.79,98.89,98.79,98.89,166300000.0
2008-04-01 17:14:00,98.89,98.91,98.83,98.87,672700000.0
2008-04-01 17:15:00,98.86,98.88,98.83,98.83,454400000.0
2008-04-01 17:16:00,98.83,98.85,98.8,98.8,425600000.0
2008-04-01 17:17:00,98.8,98.87,98.8,98.87,497600000.0
2008-04-01 17:18:00,98.87,98.88,98.8,98.81,518400000.0
2008-04-01 17:19:00,98.81,98.81,98.77,98.77,469600000.0
2008-04-01 17:20:00,98.77,98.82,98.77,98.8,531200000.0
2008-04-01 17:21:00,98.79,98.82,98.79,98.79,364800000.0
2008-04-01 17:22:00,98.79,98.91,98.79,98.9,466400000.0
2008-04-01 17:23:00,98.905,98.95,98.9,98.93,497600000.0
2008-04-01 17:24:00,98.93,98.98,98.91,98.95,484800000.0
2008-04-01 17:25:00,98.95,99.01,98.94,98.96,436900000.0
2008-04-01 17:26:00,98.96,98.96,98.91,98.91,440800000.0
2008-04-01 17:27:00,98.91,98.92,98.9,98.92,347200000.0
2008-04-01 17:28:00,98.92,98.94,98.91,98.93,416000000.0
2008-04-01 17:29:00,98.93,98.93,98.9,98.9,383200000.0
2008-04-01 17:30:00,98.9,98.91,98.88,98.89,444000000.0
2008-04-01 17:31:00,98.89,98.91,98.85,98.85,431200000.0
2008-04-01 17:32:00,98.85,98.91,98.83,98.91,419200000.0
2008-04-01 17:33:00,98.91,98.95,98.91,98.95,435200000.0
2008-04-01 17:34:00,98.95,99.0,98.95,99.0,319200000.0
2008-04-01 17:35:00,99.01,99.07,99.01,99.07,279200000.0
2008-04-01 17:36:00,99.07,99.07,99.0,99.0,453600000.0
2008-04-01 17:37:00,99.0,99.02,98.97,98.97,405600000.0
2008-04-01 17:38:00,98.98,98.99,98.95,98.97,456900000.0
2008-04-01 17:39:00,98.97,99.0,98.96,98.97,400400000.0
2008-04-01 17:40:00,98.97,98.99,98.96,98.98,355400000.0
2008-04-01 17:41:00,98.98,98.99,98.94,98.95,431200000.0
2008-04-01 17:42:00,98.95,99.02,98.95,99.01,282400000.0
2008-04-01 17:43:00,99.01,99.08,99.01,99.07,331600000.0
2008-04-01 17:44:00,99.07,99.08,99.05,99.05,344800000.0
2008-04-01 17:45:00,99.05,99.06,98.99,98.99,378500000.0
2008-04-01 17:46:00,98.99,99.0,98.94,98.97,394500000.0
2008-04-01 17:47:00,98.97,99.02,98.97,99.02,283600000.0
2008-04-01 17:48:00,99.02,99.05,99.02,99.03,253600000.0
2008-04-01 17:49:00,99.03,99.04,99.0,99.02,272800000.0
2008-04-01 17:50:00,99.02,99.1,99.02,99.07,481600000.0
2008-04-01 17:51:00,99.07,99.13,99.06,99.13,394400000.0
2008-04-01 17:52:00,99.13,99.14,99.07,99.08,436000000.0
2008-04-01 17:53:00,99.08,99.09,99.03,99.06,445600000.0
2008-04-01 17:54:00,99.06,99.09,99.04,99.09,428000000.0
2008-04-01 17:55:00,99.09,99.13,99.08,99.13,514400000.0
2008-04-01 17:56:00,99.13,99.13,99.05,99.09,385200000.0
2008-04-01 17:57:00,99.09,99.11,99.04,99.06,311200000.0
2008-04-01 17:58:00,99.06,99.1,99.03,99.08,418000000.0
2008-04-01 17:59:00,99.08,99.12,99.05,99.1,498100000.0
2008-04-01 18:00:00,99.1,99.1,99.05,99.07,389600000.0
2008-04-01 18:01:00,99.07,99.13,99.04,99.11,404800000.0
2008-04-01 18:02:00,99.11,99.19,99.1,99.15,426400000.0
2008-04-01 18:03:00,99.15,99.215,99.12,99.12,415200000.0
2008-04-01 18:04:00,99.12,99.15,99.1,99.1,348800000.0
2008-04-01 18:05:00,99.1,99.17,99.1,99.16,374400000.0
2008-04-01 18:06:00,99.16,99.18,99.14,99.15,323200000.0
2008-04-01 18:07:00,99.15,99.16,99.06,99.06,403300000.0
2008-04-01 18:08:00,99.06,99.09,99.04,99.04,296800000.0
2008-04-01 18:09:00,99.04,99.09,99.02,99.08,283200000.0
2008-04-01 18:10:00,99.08,99.14,99.05,99.08,332000000.0
2008-04-01 18:11:00,99.08,99.15,99.08,99.14,290400000.0
2008-04-01 18:12:00,99.14,99.14,99.08,99.09,384000000.0
2008-04-01 18:13:00,99.1,99.13,99.09,99.13,304000000.0
2008-04-01 18:14:00,99.13,99.155,99.12,99.12,213100000.0
2008-04-01 18:15:00,99.13,99.21,99.13,99.19,439700000.0
2008-04-01 18:16:00,99.19,99.25,99.18,99.22,245600000.0
2008-04-01 18:17:00,99.23,99.25,99.22,99.25,294400000.0
2008-04-01 18:18:00,99.25,99.29,99.24,99.25,389600000.0
2008-04-01 18:19:00,99.25,99.26,99.23,99.24,402100000.0
2008-04-01 18:20:00,99.24,99.24,99.21,99.23,457600000.0
2008-04-01 18:21:00,99.23,99.24,99.18,99.19,373400000.0
2008-04-01 18:22:00,99.2,99.2,99.17,99.18,328800000.0
2008-04-01 18:23:00,99.18,99.18,99.11,99.12,392800000.0
2008-04-01 18:24:00,99.12,99.2,99.11,99.19,385100000.0
2008-04-01 18:25:00,99.19,99.22,99.18,99.21,324800000.0
2008-04-01 18:26:00,99.22,99.22,99.19,99.2,372000000.0
2008-04-01 18:27:00,99.2,99.21,99.19,99.21,292800000.0
2008-04-01 18:28:00,99.21,99.31,99.18,99.3,480000000.0
2008-04-01 18:29:00,99.3,99.31,99.27,99.3,335200000.0
2008-04-01 18:30:00,99.31,99.42,99.31,99.4,384000000.0
2008-04-01 18:31:00,99.4,99.41,99.37,99.39,325600000.0
2008-04-01 18:32:00,99.39,99.39,99.31,99.31,232800000.0
2008-04-01 18:33:00,99.31,99.32,99.27,99.27,420900000.0
2008-04-01 18:34:00,99.27,99.27,99.21,99.21,423200000.0
2008-04-01 18:35:00,99.21,99.22,99.17,99.18,320000000.0
2008-04-01 18:36:00,99.18,99.18,99.15,99.18,320800000.0
2008-04-01 18:37:00,99.18,99.19,99.16,99.17,308000000.0
2008-04-01 18:38:00,99.17,99.18,99.11,99.11,286900000.0
2008-04-01 18:39:00,99.11,99.13,99.09,99.09,215200000.0
2008-04-01 18:40:00,99.09,99.1,99.06,99.08,269600000.0
2008-04-01 18:41:00,99.08,99.09,99.07,99.09,196100000.0
2008-04-01 18:42:00,99.09,99.09,99.02,99.04,172000000.0
2008-04-01 18:43:00,99.04,99.07,99.04,99.07,246000000.0
2008-04-01 18:44:00,99.07,99.1,99.06,99.1,275200000.0
2008-04-01 18:45:00,99.1,99.25,99.09,99.18,322500000.0
2008-04-01 18:46:00,99.18,99.19,99.17,99.19,312800000.0
2008-04-01 18:47:00,99.19,99.23,99.19,99.22,198400000.0
2008-04-01 18:48:00,99.22,99.22,99.2,99.2,206400000.0
2008-04-01 18:49:00,99.2,99.22,99.18,99.2,389600000.0
2008-04-01 18:50:00,99.2,99.2,99.15,99.17,258400000.0
2008-04-01 18:51:00,99.17,99.17,99.1,99.12,246400000.0
2008-04-01 18:52:00,99.12,99.12,99.08,99.09,199200000.0
2008-04-01 18:53:00,99.09,99.13,99.08,99.12,191200000.0
2008-04-01 18:54:00,99.12,99.19,99.12,99.19,226400000.0
2008-04-01 18:55:00,99.19,99.19,99.18,99.19,195200000.0
2008-04-01 18:56:00,99.19,99.2,99.18,99.18,187200000.0
2008-04-01 18:57:00,99.18,99.24,99.18,99.24,271200000.0
2008-04-01 18:58:00,99.25,99.31,99.25,99.28,299200000.0
2008-04-01 18:59:00,99.28,99.28,99.16,99.16,451200000.0
2008-04-01 19:00:00,99.16,99.16,99.09,99.1,468000000.0
2008-04-01 19:01:00,99.1,99.17,99.1,99.16,329600000.0
2008-04-01 19:02:00,99.16,99.23,99.16,99.21,428800000.0
2008-04-01 19:03:00,99.2,99.2,99.14,99.14,294400000.0
2008-04-01 19:04:00,99.14,99.17,99.11,99.16,290400000.0
2008-04-01 19:05:00,99.16,99.17,99.15,99.17,247200000.0
2008-04-01 19:06:00,99.17,99.21,99.15,99.2,273600000.0
2008-04-01 19:07:00,99.2,99.28,99.19,99.28,216600000.0
2008-04-01 19:08:00,99.28,99.36,99.24,99.34,466700000.0
2008-04-01 19:09:00,99.34,99.36,99.33,99.34,184800000.0
2008-04-01 19:10:00,99.34,99.34,99.25,99.25,312800000.0
2008-04-01 19:11:00,99.25,99.26,99.18,99.21,334500000.0
2008-04-01 19:12:00,99.21,99.22,99.2,99.21,351200000.0
2008-04-01 19:13:00,99.21,99.28,99.21,99.24,416800000.0
2008-04-01 19:14:00,99.25,99.26,99.24,99.25,400800000.0
2008-04-01 19:15:00,99.25,99.27,99.23,99.25,357600000.0
2008-04-01 19:16:00,99.25,99.27,99.23,99.25,421600000.0
2008-04-01 19:17:00,99.25,99.25,99.21,99.23,353600000.0
2008-04-01 19:18:00,99.23,99.24,99.22,99.24,305600000.0
2008-04-01 19:19:00,99.24,99.26,99.23,99.25,288000000.0
2008-04-01 19:20:00,99.25,99.26,99.25,99.26,218400000.0
2008-04-01 19:21:00,99.26,99.29,99.26,99.29,201600000.0
2008-04-01 19:22:00,99.3,99.41,99.29,99.41,209600000.0
2008-04-01 19:23:00,99.41,99.41,99.34,99.35,180800000.0
2008-04-01 19:24:00,99.35,99.39,99.33,99.37,330400000.0
2008-04-01 19:25:00,99.37,99.44,99.37,99.43,392800000.0
2008-04-01 19:26:00,99.43,99.48,99.43,99.47,540800000.0
2008-04-01 19:27:00,99.47,99.48,99.43,99.46,299200000.0
2008-04-01 19:28:00,99.46,99.48,99.44,99.46,418500000.0
2008-04-01 19:29:00,99.46,99.46,99.41,99.44,335300000.0
2008-04-01 19:30:00,99.44,99.44,99.42,99.43,346400000.0
2008-04-01 19:31:00,99.43,99.43,99.42,99.42,248000000.0
2008-04-01 19:32:00,99.42,99.44,99.41,99.43,174400000.0
2008-04-01 19:33:00,99.43,99.45,99.42,99.43,362800000.0
2008-04-01 19:34:00,99.43,99.48,99.43,99.48,206700000.0
2008-04-01 19:35:00,99.48,99.55,99.48,99.54,320000000.0
2008-04-01 19:36:00,99.54,99.54,99.49,99.5,198400000.0
2008-04-01 19:37:00,99.5,99.51,99.46,99.46,454400000.0
2008-04-01 19:38:00,99.46,99.47,99.44,99.46,518400000.0
2008-04-01 19:39:00,99.46,99.47,99.45,99.46,265600000.0
2008-04-01 19:40:00,99.46,99.49,99.45,99.45,224000000.0
2008-04-01 19:41:00,99.45,99.46,99.44,99.45,311200000.0
2008-04-01 19:42:00,99.45,99.47,99.45,99.46,292800000.0
2008-04-01 19:43:00,99.46,99.5,99.45,99.48,321600000.0
2008-04-01 19:44:00,99.48,99.49,99.45,99.45,371200000.0
2008-04-01 19:45:00,99.45,99.46,99.45,99.46,170400000.0
2008-04-01 19:46:00,99.46,99.48,99.45,99.46,448500000.0
2008-04-01 19:47:00,99.46,99.49,99.46,99.49,151200000.0
2008-04-01 19:48:00,99.49,99.5,99.47,99.5,262500000.0
2008-04-01 19:49:00,99.5,99.5,99.48,99.48,224000000.0
2008-04-01 19:50:00,99.48,99.48,99.47,99.48,228000000.0
2008-04-01 19:51:00,99.48,99.48,99.47,99.47,169600000.0
2008-04-01 19:52:00,99.47,99.49,99.47,99.49,181600000.0
2008-04-01 19:53:00,99.49,99.49,99.47,99.47,196000000.0
2008-04-01 19:54:00,99.47,99.47,99.46,99.47,260000000.0
2008-04-01 19:55:00,99.47,99.47,99.44,99.44,290500000.0
2008-04-01 19:56:00,99.44,99.44,99.41,99.41,280000000.0
2008-04-01 19:57:00,99.41,99.42,99.4,99.41,93600000.0
2008-04-01 19:58:00,99.41,99.41,99.39,99.4,127200000.0
2008-04-01 19:59:00,99.4,99.41,99.4,99.41,213600000.0
2008-04-01 20:00:00,99.41,99.44,99.41,99.43,190400000.0
2008-04-01 20:01:00,99.43,99.43,99.39,99.41,251200000.0
2008-04-01 20:02:00,99.41,99.41,99.33,99.33,395200000.0
2008-04-01 20:03:00,99.33,99.34,99.33,99.34,317600000.0
2008-04-01 20:04:00,99.34,99.4,99.34,99.39,303200000.0
2008-04-01 20:05:00,99.39,99.4,99.39,99.39,215200000.0
2008-04-01 20:06:00,99.39,99.39,99.37,99.37,406400000.0
2008-04-01 20:07:00,99.37,99.37,99.36,99.37,268800000.0
2008-04-01 20:08:00,99.37,99.38,99.36,99.38,206400000.0
2008-04-01 20:09:00,99.38,99.4,99.38,99.39,299200000.0
2008-04-01 20:10:00,99.39,99.41,99.39,99.4,153600000.0
2008-04-01 20:11:00,99.4,99.4,99.38,99.39,265600000.0
2008-04-01 20:12:00,99.39,99.39,99.34,99.37,295500000.0
2008-04-01 20:13:00,99.37,99.4,99.36,99.4,313200000.0
2008-04-01 20:14:00,99.4,99.4,99.37,99.38,218400000.0
2008-04-01 20:15:00,99.38,99.39,99.37,99.37,286800000.0
2008-04-01 20:16:00,99.37,99.42,99.37,99.42,173000000.0
2008-04-01 20:17:00,99.42,99.42,99.38,99.4,201600000.0
2008-04-01 20:18:00,99.4,99.41,99.4,99.4,98000000.0
2008-04-01 20:19:00,99.4,99.4,99.38,99.38,260500000.0
2008-04-01 20:20:00,99.38,99.46,99.38,99.45,398400000.0
2008-04-01 20:21:00,99.45,99.45,99.42,99.42,240000000.0
2008-04-01 20:22:00,99.42,99.44,99.42,99.44,230400000.0
2008-04-01 20:23:00,99.44,99.45,99.43,99.44,216400000.0
2008-04-01 20:24:00,99.44,99.46,99.42,99.45,320000000.0
2008-04-01 20:25:00,99.45,99.46,99.44,99.45,260200000.0
2008-04-01 20:26:00,99.45,99.47,99.45,99.46,305000000.0
2008-04-01 20:27:00,99.46,99.5,99.44,99.49,366500000.0
2008-04-01 20:28:00,99.49,99.5,99.48,99.49,378400000.0
2008-04-01 20:29:00,99.49,99.49,99.45,99.46,326400000.0
2008-04-01 20:30:00,99.46,99.48,99.46,99.47,284900000.0
2008-04-01 20:31:00,99.47,99.49,99.46,99.49,251200000.0
2008-04-01 20:32:00,99.49,99.49,99.45,99.45,351200000.0
2008-04-01 20:33:00,99.45,99.5,99.45,99.5,321600000.0
2008-04-01 20:34:00,99.5,99.52,99.5,99.51,244000000.0
2008-04-01 20:35:00,99.505,99.56,99.49,99.56,377600000.0
2008-04-01 20:36:00,99.56,99.56,99.51,99.51,236000000.0
2008-04-01 20:37:00,99.51,99.57,99.51,99.56,435200000.0
2008-04-01 20:38:00,99.56,99.73,99.56,99.69,487500000.0
2008-04-01 20:39:00,99.69,99.75,99.67,99.73,310800000.0
2008-04-01 20:40:00,99.725,99.73,99.7,99.7,395300000.0
2008-04-01 20:41:00,99.7,99.72,99.69,99.71,293600000.0
2008-04-01 20:42:00,99.71,99.72,99.69,99.71,219200000.0
2008-04-01 20:43:00,99.71,99.81,99.71,99.79,345600000.0
2008-04-01 20:44:00,99.79,99.79,99.74,99.76,452000000.0
2008-04-01 20:45:00,99.76,99.79,99.76,99.77,356000000.0
2008-04-01 20:46:00,99.77,99.8,99.76,99.77,351200000.0
2008-04-01 20:47:00,99.77,99.78,99.73,99.74,280800000.0
2008-04-01 20:48:00,99.74,99.77,99.74,99.75,368800000.0
2008-04-01 20:49:00,99.75,99.78,99.75,99.77,344800000.0
2008-04-01 20:50:00,99.77,99.81,99.77,99.81,356800000.0
2008-04-01 20:51:00,99.81,99.81,99.74,99.74,366600000.0
2008-04-01 20:52:00,99.73,99.77,99.73,99.76,492800000.0
2008-04-01 20:53:00,99.76,99.8,99.76,99.78,473600000.0
2008-04-01 20:54:00,99.78,99.81,99.78,99.8,326400000.0
2008-04-01 20:55:00,99.8,99.82,99.79,99.8,469600000.0
2008-04-01 20:56:00,99.8,99.84,99.79,99.83,568200000.0
2008-04-01 20:57:00,99.83,99.84,99.81,99.82,320000000.0
2008-04-01 20:58:00,99.83,99.84,99.79,99.81,341400000.0
2008-04-01 20:59:00,99.81,99.81,99.75,99.75,399200000.0
2008-04-01 21:00:00,99.75,99.77,99.75,99.75,265900000.0
2008-04-01 21:01:00,99.75,99.75,99.7,99.72,378600000.0
2008-04-01 21:02:00,99.72,99.72,99.69,99.71,464000000.0
2008-04-01 21:03:00,99.71,99.71,99.66,99.66,281600000.0
2008-04-01 21:04:00,99.66,99.7,99.65,99.68,492300000.0
2008-04-01 21:05:00,99.68,99.73,99.66,99.73,488800000.0
2008-04-01 21:06:00,99.73,99.73,99.7,99.7,334400000.0
2008-04-01 21:07:00,99.7,99.72,99.7,99.71,315200000.0
2008-04-01 21:08:00,99.71,99.72,99.7,99.72,138400000.0
2008-04-01 21:09:00,99.72,99.72,99.71,99.72,170400000.0
2008-04-01 21:10:00,99.72,99.73,99.72,99.73,117600000.0
2008-04-01 21:11:00,99.73,99.74,99.72,99.73,315200000.0
2008-04-01 21:12:00,99.73,99.73,99.69,99.69,354400000.0
2008-04-01 21:13:00,99.69,99.71,99.69,99.71,122400000.0
2008-04-01 21:14:00,99.71,99.71,99.7,99.7,198400000.0
2008-04-01 21:15:00,99.7,99.71,99.69,99.71,259200000.0
2008-04-01 21:16:00,99.71,99.74,99.69,99.73,456000000.0
2008-04-01 21:17:00,99.73,99.78,99.7,99.73,593600000.0
2008-04-01 21:18:00,99.73,99.77,99.73,99.75,298500000.0
2008-04-01 21:19:00,99.75,99.77,99.75,99.76,245600000.0
2008-04-01 21:20:00,99.76,99.76,99.74,99.75,148000000.0
2008-04-01 21:21:00,99.75,99.75,99.74,99.74,32000000.0
2008-04-01 21:22:00,99.74,99.74,99.7,99.71,479500000.0
2008-04-01 21:23:00,99.71,99.73,99.71,99.72,250400000.0
2008-04-01 21:24:00,99.72,99.72,99.68,99.69,188800000.0
2008-04-01 21:25:00,99.69,99.7,99.69,99.7,126400000.0
2008-04-01 21:26:00,99.7,99.71,99.68,99.69,162400000.0
2008-04-01 21:27:00,99.69,99.71,99.69,99.69,379200000.0
2008-04-01 21:28:00,99.69,99.7,99.67,99.68,188000000.0
2008-04-01 21:29:00,99.68,99.74,99.675,99.7,216100000.0
2008-04-01 21:30:00,99.7,99.7,99.68,99.69,260000000.0
2008-04-01 21:31:00,99.69,99.69,99.62,99.63,305000000.0
2008-04-01 21:32:00,99.63,99.64,99.61,99.63,545800000.0
2008-04-01 21:33:00,99.63,99.63,99.59,99.6,404900000.0
2008-04-01 21:34:00,99.6,99.61,99.59,99.59,393800000.0
2008-04-01 21:35:00,99.59,99.61,99.57,99.61,611300000.0
2008-04-01 21:36:00,99.61,99.63,99.57,99.57,704600000.0
2008-04-01 21:37:00,99.57,99.62,99.57,99.61,104300000.0
2008-04-01 21:38:00,99.6,99.61,99.59,99.61,124600000.0
2008-04-01 21:39:00,99.61,99.63,99.61,99.63,110900000.0
2008-04-01 21:40:00,99.63,99.68,99.63,99.66,446500000.0
2008-04-01 21:41:00,99.66,99.69,99.66,99.66,411200000.0
2008-04-01 21:42:00,99.66,99.7,99.66,99.7,415200000.0
2008-04-01 21:43:00,99.7,99.71,99.69,99.7,284900000.0
2008-04-01 21:44:00,99.7,99.7,99.69,99.69,211200000.0
2008-04-01 21:45:00,99.69,99.69,99.68,99.68,340800000.0
2008-04-01 21:46:00,99.68,99.69,99.66,99.68,312800000.0
2008-04-01 21:47:00,99.68,99.69,99.67,99.67,360800000.0
2008-04-01 21:48:00,99.67,99.7,99.67,99.69,181600000.0
2008-04-01 21:49:00,99.69,99.7,99.68,99.7,89600000.0
2008-04-01 21:50:00,99.69,99.71,99.66,99.67,164000000.0
2008-04-01 21:51:00,99.67,99.71,99.67,99.7,128800000.0
2008-04-01 21:52:00,99.7,99.72,99.7,99.72,127200000.0
2008-04-01 21:53:00,99.72,99.72,99.7,99.72,292000000.0
2008-04-01 21:54:00,99.72,99.76,99.72,99.76,161600000.0
2008-04-01 21:55:00,99.76,99.76,99.72,99.74,180800000.0
2008-04-01 21:56:00,99.74,99.76,99.73,99.74,525600000.0
2008-04-01 21:57:00,99.74,99.75,99.69,99.74,536300000.0
2008-04-01 21:58:00,99.74,99.75,99.72,99.75,184800000.0
2008-04-01 21:59:00,99.75,99.78,99.74,99.77,246400000.0
2008-04-01 22:00:00,99.77,99.78,99.75,99.76,500200000.0
2008-04-01 22:01:00,99.76,99.78,99.75,99.75,483000000.0
2008-04-01 22:02:00,99.75,99.78,99.75,99.76,514000000.0
2008-04-01 22:03:00,99.76,99.78,99.76,99.78,187200000.0
2008-04-01 22:04:00,99.78,99.81,99.77,99.8,357800000.0
2008-04-01 22:05:00,99.8,99.8,99.79,99.79,578600000.0
2008-04-01 22:06:00,99.79,99.8,99.79,99.79,544000000.0
2008-04-01 22:07:00,99.79,99.79,99.73,99.76,203500000.0
2008-04-01 22:08:00,99.76,99.77,99.75,99.76,380100000.0
2008-04-01 22:09:00,99.76,99.77,99.74,99.74,377600000.0
2008-04-01 22:10:00,99.74,99.77,99.74,99.76,175200000.0
2008-04-01 22:11:00,99.76,99.78,99.75,99.78,294400000.0
2008-04-01 22:12:00,99.78,99.8,99.78,99.78,120800000.0
2008-04-01 22:13:00,99.78,99.78,99.74,99.75,262800000.0
2008-04-01 22:14:00,99.75,99.75,99.72,99.72,139500000.0
2008-04-01 22:15:00,99.72,99.73,99.72,99.73,169600000.0
2008-04-01 22:16:00,99.73,99.79,99.73,99.78,309700000.0
2008-04-01 22:17:00,99.78,99.8,99.77,99.8,296800000.0
2008-04-01 22:18:00,99.8,99.82,99.78,99.8,328800000.0
2008-04-01 22:19:00,99.8,99.8,99.78,99.78,296900000.0
2008-04-01 22:20:00,99.78,99.79,99.77,99.77,244800000.0
2008-04-01 22:21:00,99.77,99.77,99.74,99.74,222200000.0
2008-04-01 22:22:00,99.74,99.76,99.73,99.76,230100000.0
2008-04-01 22:23:00,99.76,99.78,99.74,99.77,339300000.0
2008-04-01 22:24:00,99.77,99.77,99.76,99.77,182600000.0
2008-04-01 22:25:00,99.77,99.79,99.77,99.77,148800000.0
2008-04-01 22:26:00,99.77,99.79,99.77,99.79,91200000.0
2008-04-01 22:27:00,99.79,99.81,99.74,99.74,217600000.0
2008-04-01 22:28:00,99.74,99.76,99.74,99.76,127100000.0
2008-04-01 22:29:00,99.76,99.76,99.72,99.73,188600000.0
2008-04-01 22:30:00,99.73,99.73,99.71,99.72,144800000.0
2008-04-01 22:31:00,99.71,99.72,99.71,99.71,142400000.0
2008-04-01 22:32:00,99.71,99.72,99.71,99.71,107200000.0
2008-04-01 22:33:00,99.71,99.71,99.7,99.71,145600000.0
2008-04-01 22:34:00,99.71,99.73,99.7,99.72,156800000.0
2008-04-01 22:35:00,99.72,99.73,99.72,99.73,76800000.0
2008-04-01 22:36:00,99.73,99.74,99.73,99.74,59200000.0
2008-04-01 22:37:00,99.74,99.76,99.74,99.76,57600000.0
2008-04-01 22:38:00,99.76,99.79,99.74,99.78,177600000.0
2008-04-01 22:39:00,99.78,99.78,99.75,99.75,104800000.0
2008-04-01 22:40:00,99.75,99.76,99.75,99.76,180800000.0
2008-04-01 22:41:00,99.76,99.77,99.75,99.77,237600000.0
2008-04-01 22:42:00,99.77,99.78,99.77,99.77,249600000.0
2008-04-01 22:43:00,99.77,99.79,99.77,99.78,244000000.0
2008-04-01 22:44:00,99.78,99.79,99.75,99.77,330400000.0
2008-04-01 22:45:00,99.77,99.78,99.76,99.78,176800000.0
2008-04-01 22:46:00,99.78,99.79,99.78,99.79,123200000.0
2008-04-01 22:47:00,99.77,99.78,99.77,99.77,275200000.0
2008-04-01 22:48:00,99.77,99.785,99.75,99.765,247200000.0
2008-04-01 22:49:00,99.765,99.77,99.75,99.75,126400000.0
2008-04-01 22:50:00,99.75,99.75,99.69,99.725,140000000.0
2008-04-01 22:51:00,99.725,99.73,99.71,99.725,151200000.0
2008-04-01 22:52:00,99.725,99.73,99.695,99.7,91200000.0
2008-04-01 22:53:00,99.7,99.715,99.68,99.715,173600000.0
2008-04-01 22:54:00,99.715,99.725,99.715,99.715,46400000.0
2008-04-01 22:55:00,99.715,99.74,99.715,99.725,116000000.0
2008-04-01 22:56:00,99.73,99.74,99.71,99.73,81600000.0
2008-04-01 22:57:00,99.73,99.73,99.69,99.72,154400000.0
2008-04-01 22:58:00,99.72,99.73,99.69,99.72,97600000.0
2008-04-01 22:59:00,99.72,99.72,99.66,99.67,185100000.0
2008-04-01 23:00:00,99.66,99.68,99.66,99.68,84700000.0
2008-04-01 23:01:00,99.68,99.69,99.67,99.69,208000000.0
2008-04-01 23:02:00,99.69,99.69,99.69,99.69,48000000.0
2008-04-01 23:03:00,99.71,99.71,99.68,99.68,33600000.0
2008-04-01 23:04:00,99.69,99.69,99.68,99.68,33600000.0
2008-04-01 23:05:00,99.67,99.68,99.65,99.66,33600000.0
2008-04-01 23:06:00,99.67,99.68,99.67,99.67,33600000.0
2008-04-01 23:07:00,99.69,99.69,99.67,99.67,33600000.0
2008-04-01 23:08:00,99.66,99.67,99.66,99.66,33600000.0
2008-04-01 23:10:00,99.69,99.69,99.67,99.67,33600000.0
2008-04-01 23:11:00,99.66,99.67,99.66,99.66,33600000.0
2008-04-01 23:12:00,99.68,99.68,99.68,99.68,33600000.0
2008-04-01 23:13:00,99.66,99.68,99.66,99.67,33600000.0
2008-04-01 23:14:00,99.66,99.66,99.66,99.66,33600000.0
2008-04-01 23:15:00,99.67,99.67,99.67,99.67,33600000.0
2008-04-01 23:16:00,99.66,99.66,99.65,99.65,33600000.0
2008-04-01 23:17:00,99.64,99.64,99.64,99.64,33600000.0
2008-04-01 23:18:00,99.65,99.65,99.65,99.65,33600000.0
2008-04-01 23:19:00,99.64,99.64,99.64,99.64,33600000.0
2008-04-01 23:20:00,99.63,99.63,99.63,99.63,33600000.0
2008-04-01 23:21:00,99.62,99.64,99.62,99.64,33600000.0
2008-04-01 23:23:00,99.62,99.62,99.61,99.62,33600000.0
2008-04-01 23:24:00,99.59,99.61,99.59,99.6,33600000.0
2008-04-01 23:25:00,99.59,99.59,99.58,99.58,33600000.0
2008-04-01 23:26:00,99.59,99.59,99.58,99.58,33600000.0
2008-04-01 23:27:00,99.6,99.6,99.6,99.6,33600000.0
2008-04-01 23:28:00,99.61,99.61,99.61,99.61,33600000.0
2008-04-01 23:29:00,99.6,99.61,99.6,99.61,33600000.0
2008-04-01 23:30:00,99.62,99.62,99.6,99.6,33600000.0
2008-04-01 23:31:00,99.59,99.59,99.59,99.59,33600000.0
2008-04-01 23:32:00,99.6,99.6,99.6,99.6,33600000.0
2008-04-01 23:35:00,99.61,99.61,99.6,99.6,33600000.0
2008-04-01 23:36:00,99.61,99.61,99.61,99.61,33600000.0
2008-04-01 23:37:00,99.59,99.6,99.59,99.6,33600000.0
2008-04-01 23:39:00,99.58,99.59,99.58,99.59,33600000.0
2008-04-01 23:40:00,99.57,99.58,99.57,99.58,33600000.0
2008-04-01 23:41:00,99.54,99.54,99.5,99.54,33600000.0
2008-04-01 23:42:00,99.56,99.56,99.56,99.56,33600000.0
2008-04-01 23:43:00,99.57,99.57,99.56,99.56,33600000.0
2008-04-01 23:44:00,99.58,99.58,99.55,99.56,33600000.0
2008-04-01 23:45:00,99.57,99.57,99.55,99.55,33600000.0
2008-04-01 23:46:00,99.54,99.55,99.54,99.55,33600000.0
2008-04-01 23:47:00,99.54,99.54,99.53,99.53,33600000.0
2008-04-01 23:48:00,99.54,99.54,99.53,99.53,33600000.0
2008-04-01 23:49:00,99.54,99.54,99.53,99.53,33600000.0
2008-04-01 23:51:00,99.52,99.52,99.52,99.52,33600000.0
2008-04-01 23:52:00,99.51,99.52,99.51,99.52,33600000.0
2008-04-01 23:53:00,99.53,99.53,99.52,99.52,33600000.0
2008-04-01 23:54:00,99.51,99.51,99.51,99.51,33600000.0
2008-04-01 23:55:00,99.54,99.54,99.52,99.52,33600000.0
2008-04-01 23:56:00,99.51,99.51,99.51,99.51,33600000.0
2008-04-01 23:57:00,99.52,99.52,99.52,99.52,33600000.0
2008-04-01 23:58:00,99.51,99.51,99.5,99.5,33600000.0
2008-04-01 23:59:00,99.49,99.49,99.46,99.47,33600000.0
2008-04-02 00:00:00,99.41,99.43,99.41,99.43,33600000.0
2008-04-02 00:01:00,99.395,99.395,99.38,99.385,33600000.0
2008-04-02 00:02:00,99.385,99.395,99.375,99.395,49600000.0
2008-04-02 00:03:00,99.395,99.395,99.395,99.395,33600000.0
2008-04-02 00:04:00,99.395,99.395,99.36,99.36,57600000.0
2008-04-02 00:05:00,99.36,99.385,99.36,99.385,38400000.0
2008-04-02 00:06:00,99.385,99.395,99.355,99.36,52000000.0
2008-04-02 00:07:00,99.36,99.365,99.34,99.355,57600000.0
2008-04-02 00:08:00,99.355,99.37,99.335,99.365,51200000.0
2008-04-02 00:09:00,99.365,99.38,99.36,99.37,40000000.0
2008-04-02 00:10:00,99.37,99.37,99.37,99.37,31200000.0
2008-04-02 00:11:00,99.37,99.37,99.345,99.35,39200000.0
2008-04-02 00:12:00,99.35,99.35,99.33,99.34,58400000.0
2008-04-02 00:13:00,99.34,99.37,99.34,99.355,45600000.0
2008-04-02 00:14:00,99.36,99.36,99.345,99.35,67200000.0
2008-04-02 00:15:00,99.35,99.35,99.34,99.34,44000000.0
2008-04-02 00:16:00,99.34,99.345,99.34,99.345,40000000.0
2008-04-02 00:17:00,99.345,99.355,99.345,99.355,43200000.0
2008-04-02 00:18:00,99.355,99.37,99.355,99.37,47200000.0
2008-04-02 00:19:00,99.37,99.38,99.365,99.37,63200000.0
2008-04-02 00:20:00,99.37,99.43,99.37,99.43,68000000.0
2008-04-02 00:21:00,99.43,99.44,99.43,99.43,291000000.0
2008-04-02 00:22:00,99.43,99.45,99.43,99.435,189200000.0
2008-04-02 00:23:00,99.435,99.435,99.415,99.42,95100000.0
2008-04-02 00:24:00,99.42,99.42,99.415,99.415,45900000.0
2008-04-02 00:25:00,99.415,99.415,99.405,99.415,31200000.0
2008-04-02 00:26:00,99.415,99.425,99.415,99.425,26400000.0
2008-04-02 00:27:00,99.425,99.425,99.405,99.405,38400000.0
2008-04-02 00:28:00,99.405,99.405,99.39,99.395,48800000.0
2008-04-02 00:29:00,99.395,99.435,99.395,99.435,63200000.0
2008-04-02 00:30:00,99.435,99.44,99.435,99.44,38400000.0
2008-04-02 00:31:00,99.44,99.44,99.41,99.41,92200000.0
2008-04-02 00:32:00,99.41,99.415,99.41,99.41,83400000.0
2008-04-02 00:33:00,99.41,99.41,99.4,99.4,252600000.0
2008-04-02 00:34:00,99.4,99.4,99.4,99.4,141600000.0
2008-04-02 00:35:00,99.4,99.4,99.39,99.39,194300000.0
2008-04-02 00:36:00,99.39,99.4,99.39,99.4,124100000.0
2008-04-02 00:37:00,99.4,99.405,99.395,99.405,40000000.0
2008-04-02 00:38:00,99.405,99.425,99.405,99.425,44800000.0
2008-04-02 00:39:00,99.425,99.43,99.42,99.43,30400000.0
2008-04-02 00:40:00,99.43,99.43,99.43,99.43,57600000.0
2008-04-02 00:41:00,99.43,99.43,99.42,99.42,50400000.0
2008-04-02 00:42:00,99.42,99.42,99.42,99.42,48000000.0
2008-04-02 00:43:00,99.42,99.44,99.42,99.44,58400000.0
2008-04-02 00:44:00,99.44,99.44,99.435,99.44,48800000.0
2008-04-02 00:45:00,99.44,99.44,99.42,99.425,58400000.0
2008-04-02 00:46:00,99.425,99.425,99.405,99.415,45600000.0
2008-04-02 00:47:00,99.415,99.415,99.415,99.415,20800000.0
2008-04-02 00:48:00,99.415,99.415,99.415,99.415,20800000.0
2008-04-02 00:49:00,99.415,99.415,99.415,99.415,20800000.0
2008-04-02 00:50:00,99.415,99.415,99.415,99.415,20800000.0
2008-04-02 00:51:00,99.415,99.415,99.415,99.415,19200000.0
2008-04-02 00:52:00,99.415,99.415,99.415,99.415,11200000.0
2008-04-02 00:53:00,99.415,99.415,99.405,99.41,39200000.0
2008-04-02 00:54:00,99.41,99.41,99.355,99.375,103300000.0
2008-04-02 00:55:00,99.375,99.375,99.355,99.37,82500000.0
2008-04-02 00:56:00,99.37,99.38,99.36,99.365,66400000.0
2008-04-02 00:57:00,99.365,99.365,99.365,99.365,20000000.0
2008-04-02 00:58:00,99.365,99.365,99.355,99.36,105600000.0
2008-04-02 00:59:00,99.365,99.365,99.35,99.355,60800000.0
2008-04-02 01:00:00,99.355,99.355,99.355,99.355,37600000.0
2008-04-02 01:01:00,99.355,99.37,99.345,99.37,55200000.0
2008-04-02 01:02:00,99.37,99.375,99.34,99.35,100000000.0
2008-04-02 01:03:00,99.35,99.365,99.345,99.355,84800000.0
2008-04-02 01:04:00,99.355,99.365,99.325,99.36,171700000.0
2008-04-02 01:05:00,99.36,99.39,99.36,99.38,171200000.0
2008-04-02 01:06:00,99.38,99.395,99.38,99.395,51200000.0
2008-04-02 01:07:00,99.395,99.395,99.38,99.38,51200000.0
2008-04-02 01:08:00,99.38,99.395,99.38,99.395,52000000.0
2008-04-02 01:09:00,99.395,99.44,99.38,99.39,239900000.0
2008-04-02 01:10:00,99.39,99.39,99.38,99.38,168000000.0
2008-04-02 01:11:00,99.38,99.39,99.37,99.37,272000000.0
2008-04-02 01:12:00,99.37,99.41,99.37,99.4,277600000.0
2008-04-02 01:13:00,99.4,99.42,99.39,99.42,255400000.0
2008-04-02 01:14:00,99.42,99.42,99.39,99.41,174400000.0
2008-04-02 01:15:00,99.41,99.41,99.41,99.41,176400000.0
2008-04-02 01:16:00,99.41,99.42,99.4,99.4,326400000.0
2008-04-02 01:17:00,99.4,99.41,99.4,99.41,232100000.0
2008-04-02 01:18:00,99.41,99.42,99.4,99.42,104000000.0
2008-04-02 01:19:00,99.42,99.43,99.41,99.42,124800000.0
2008-04-02 01:20:00,99.42,99.45,99.41,99.45,258300000.0
2008-04-02 01:21:00,99.45,99.48,99.44,99.46,489700000.0
2008-04-02 01:22:00,99.46,99.49,99.46,99.47,217400000.0
2008-04-02 01:23:00,99.47,99.48,99.46,99.46,170400000.0
2008-04-02 01:24:00,99.46,99.46,99.45,99.46,118400000.0
2008-04-02 01:25:00,99.46,99.47,99.46,99.47,76800000.0
2008-04-02 01:26:00,99.47,99.49,99.47,99.48,112800000.0
2008-04-02 01:27:00,99.48,99.49,99.44,99.49,263200000.0
2008-04-02 01:28:00,99.5,99.5,99.47,99.48,180900000.0
2008-04-02 01:29:00,99.48,99.52,99.48,99.49,144000000.0
2008-04-02 01:30:00,99.5,99.5,99.45,99.48,343600000.0
2008-04-02 01:31:00,99.48,99.485,99.42,99.43,350200000.0
2008-04-02 01:32:00,99.43,99.45,99.42,99.43,290900000.0
2008-04-02 01:33:00,99.43,99.48,99.43,99.48,169700000.0
2008-04-02 01:34:00,99.48,99.49,99.45,99.46,274400000.0
2008-04-02 01:35:00,99.46,99.48,99.46,99.47,290200000.0
2008-04-02 01:36:00,99.47,99.48,99.44,99.44,203300000.0
2008-04-02 01:37:00,99.44,99.45,99.41,99.42,172000000.0
2008-04-02 01:38:00,99.42,99.47,99.42,99.425,369400000.0
2008-04-02 01:39:00,99.425,99.43,99.42,99.42,209600000.0
2008-04-02 01:40:00,99.42,99.42,99.375,99.39,252800000.0
2008-04-02 01:41:00,99.38,99.4,99.365,99.38,200000000.0
2008-04-02 01:42:00,99.38,99.41,99.37,99.39,312800000.0
2008-04-02 01:43:00,99.39,99.39,99.36,99.38,203200000.0
2008-04-02 01:44:00,99.39,99.39,99.36,99.37,283200000.0
2008-04-02 01:45:00,99.37,99.38,99.34,99.37,227200000.0
2008-04-02 01:46:00,99.37,99.38,99.36,99.37,176000000.0
2008-04-02 01:47:00,99.37,99.37,99.36,99.36,192000000.0
2008-04-02 01:48:00,99.36,99.37,99.35,99.36,148000000.0
2008-04-02 01:49:00,99.36,99.36,99.35,99.36,174400000.0
2008-04-02 01:50:00,99.36,99.37,99.35,99.37,149600000.0
2008-04-02 01:51:00,99.37,99.37,99.34,99.34,96800000.0
2008-04-02 01:52:00,99.34,99.35,99.34,99.34,134400000.0
2008-04-02 01:53:00,99.34,99.34,99.32,99.34,132000000.0
2008-04-02 01:54:00,99.34,99.34,99.34,99.34,84000000.0
2008-04-02 01:55:00,99.34,99.36,99.34,99.35,112800000.0
2008-04-02 01:56:00,99.35,99.35,99.325,99.33,154400000.0
2008-04-02 01:57:00,99.33,99.33,99.24,99.26,257700000.0
2008-04-02 01:58:00,99.26,99.28,99.21,99.21,288000000.0
2008-04-02 01:59:00,99.21,99.25,99.195,99.205,330400000.0
2008-04-02 02:00:00,99.205,99.26,99.175,99.26,175000000.0
2008-04-02 02:01:00,99.26,99.28,99.22,99.23,479700000.0
2008-04-02 02:02:00,99.23,99.24,99.22,99.24,525200000.0
2008-04-02 02:03:00,99.24,99.26,99.23,99.24,306100000.0
2008-04-02 02:04:00,99.245,99.26,99.24,99.26,107700000.0
2008-04-02 02:05:00,99.26,99.28,99.255,99.275,75000000.0
2008-04-02 02:06:00,99.275,99.33,99.265,99.33,332500000.0
2008-04-02 02:07:00,99.33,99.33,99.305,99.32,182100000.0
2008-04-02 02:08:00,99.33,99.355,99.29,99.3,347900000.0
2008-04-02 02:09:00,99.3,99.31,99.25,99.265,253400000.0
2008-04-02 02:10:00,99.265,99.3,99.265,99.3,188000000.0
2008-04-02 02:11:00,99.3,99.31,99.26,99.275,288300000.0
2008-04-02 02:12:00,99.275,99.275,99.27,99.27,90900000.0
2008-04-02 02:13:00,99.27,99.27,99.26,99.26,143500000.0
2008-04-02 02:14:00,99.26,99.26,99.245,99.26,179400000.0
2008-04-02 02:15:00,99.26,99.265,99.245,99.265,137700000.0
2008-04-02 02:16:00,99.265,99.285,99.265,99.28,95700000.0
2008-04-02 02:17:00,99.28,99.28,99.27,99.28,159800000.0
2008-04-02 02:18:00,99.28,99.28,99.28,99.28,163400000.0
2008-04-02 02:19:00,99.28,99.28,99.26,99.27,221600000.0
2008-04-02 02:20:00,99.27,99.34,99.27,99.32,430600000.0
2008-04-02 02:21:00,99.32,99.34,99.3,99.34,429500000.0
2008-04-02 02:22:00,99.34,99.41,99.335,99.4,306800000.0
2008-04-02 02:23:00,99.4,99.41,99.385,99.4,299000000.0
2008-04-02 02:24:00,99.4,99.41,99.36,99.37,598600000.0
2008-04-02 02:25:00,99.37,99.39,99.37,99.39,238300000.0
2008-04-02 02:26:00,99.38,99.39,99.37,99.37,164000000.0
2008-04-02 02:27:00,99.37,99.38,99.37,99.37,188400000.0
2008-04-02 02:28:00,99.37,99.385,99.37,99.385,252300000.0
2008-04-02 02:29:00,99.385,99.405,99.38,99.395,113900000.0
2008-04-02 02:30:00,99.395,99.42,99.395,99.41,252600000.0
2008-04-02 02:31:00,99.42,99.42,99.41,99.41,173900000.0
2008-04-02 02:32:00,99.41,99.42,99.41,99.42,96900000.0
2008-04-02 02:33:00,99.42,99.43,99.39,99.39,227900000.0
2008-04-02 02:34:00,99.39,99.42,99.39,99.42,561200000.0
2008-04-02 02:35:00,99.42,99.44,99.41,99.43,227200000.0
2008-04-02 02:36:00,99.43,99.44,99.43,99.44,146900000.0
2008-04-02 02:37:00,99.44,99.45,99.41,99.42,235900000.0
2008-04-02 02:38:00,99.42,99.45,99.41,99.44,361500000.0
2008-04-02 02:39:00,99.44,99.45,99.43,99.43,205000000.0
2008-04-02 02:40:00,99.43,99.45,99.43,99.45,208100000.0
2008-04-02 02:41:00,99.45,99.46,99.43,99.44,313400000.0
2008-04-02 02:42:00,99.44,99.45,99.44,99.45,136300000.0
2008-04-02 02:43:00,99.45,99.45,99.43,99.44,172900000.0
2008-04-02 02:44:00,99.44,99.48,99.43,99.48,247100000.0
2008-04-02 02:45:00,99.48,99.49,99.46,99.46,287200000.0
2008-04-02 02:46:00,99.47,99.49,99.455,99.47,196800000.0
2008-04-02 02:47:00,99.47,99.47,99.43,99.44,189600000.0
2008-04-02 02:48:00,99.44,99.445,99.425,99.435,199200000.0
2008-04-02 02:49:00,99.435,99.46,99.435,99.46,123200000.0
2008-04-02 02:50:00,99.46,99.47,99.435,99.435,122400000.0
2008-04-02 02:51:00,99.44,99.44,99.43,99.44,188800000.0
2008-04-02 02:52:00,99.44,99.48,99.44,99.48,232200000.0
2008-04-02 02:53:00,99.48,99.49,99.46,99.47,279500000.0
2008-04-02 02:54:00,99.47,99.57,99.47,99.57,298400000.0
2008-04-02 02:55:00,99.57,99.58,99.52,99.54,337900000.0
2008-04-02 02:56:00,99.54,99.54,99.505,99.52,301600000.0
2008-04-02 02:57:00,99.52,99.53,99.52,99.53,129600000.0
2008-04-02 02:58:00,99.53,99.57,99.52,99.57,268000000.0
2008-04-02 02:59:00,99.57,99.61,99.57,99.61,342400000.0
2008-04-02 03:00:00,99.61,99.61,99.58,99.58,204100000.0
2008-04-02 03:01:00,99.58,99.59,99.55,99.55,314400000.0
2008-04-02 03:02:00,99.55,99.585,99.55,99.585,193600000.0
2008-04-02 03:03:00,99.58,99.58,99.57,99.57,188800000.0
2008-04-02 03:04:00,99.57,99.57,99.53,99.54,186400000.0
2008-04-02 03:05:00,99.54,99.54,99.49,99.49,254400000.0
2008-04-02 03:06:00,99.49,99.49,99.48,99.49,223200000.0
2008-04-02 03:07:00,99.49,99.51,99.49,99.5,168800000.0
2008-04-02 03:08:00,99.5,99.5,99.48,99.48,174400000.0
2008-04-02 03:09:00,99.48,99.49,99.47,99.49,151200000.0
2008-04-02 03:10:00,99.49,99.49,99.48,99.48,136800000.0
2008-04-02 03:11:00,99.48,99.49,99.48,99.49,108000000.0
2008-04-02 03:12:00,99.49,99.5,99.49,99.49,155200000.0
2008-04-02 03:13:00,99.49,99.5,99.49,99.5,153600000.0
2008-04-02 03:14:00,99.5,99.53,99.5,99.525,208100000.0
2008-04-02 03:15:00,99.525,99.56,99.525,99.54,199200000.0
2008-04-02 03:16:00,99.54,99.54,99.5,99.535,118400000.0
2008-04-02 03:17:00,99.535,99.535,99.51,99.52,163300000.0
2008-04-02 03:18:00,99.52,99.55,99.52,99.53,168000000.0
2008-04-02 03:19:00,99.53,99.54,99.52,99.52,146400000.0
2008-04-02 03:20:00,99.52,99.53,99.49,99.51,161600000.0
2008-04-02 03:21:00,99.51,99.53,99.5,99.52,153600000.0
2008-04-02 03:22:00,99.52,99.53,99.49,99.5,212000000.0
2008-04-02 03:23:00,99.5,99.5,99.405,99.405,281800000.0
2008-04-02 03:24:00,99.41,99.42,99.39,99.4,477600000.0
2008-04-02 03:25:00,99.4,99.42,99.39,99.415,507700000.0
2008-04-02 03:26:00,99.415,99.45,99.415,99.45,117700000.0
2008-04-02 03:27:00,99.44,99.44,99.39,99.39,301500000.0
2008-04-02 03:28:00,99.39,99.44,99.39,99.43,268800000.0
2008-04-02 03:29:00,99.42,99.48,99.42,99.47,256100000.0
2008-04-02 03:30:00,99.47,99.48,99.44,99.46,302200000.0
2008-04-02 03:31:00,99.46,99.47,99.46,99.47,173600000.0
2008-04-02 03:32:00,99.47,99.47,99.46,99.46,184000000.0
2008-04-02 03:33:00,99.46,99.46,99.44,99.44,136800000.0
2008-04-02 03:34:00,99.47,99.47,99.415,99.42,147300000.0
2008-04-02 03:35:00,99.42,99.42,99.41,99.41,337600000.0
2008-04-02 03:36:00,99.41,99.41,99.37,99.38,181600000.0
2008-04-02 03:37:00,99.38,99.39,99.36,99.37,150400000.0
2008-04-02 03:38:00,99.37,99.39,99.37,99.39,231600000.0
2008-04-02 03:39:00,99.39,99.4,99.38,99.39,143200000.0
2008-04-02 03:40:00,99.38,99.39,99.38,99.38,184000000.0
2008-04-02 03:41:00,99.38,99.4,99.38,99.39,205600000.0
2008-04-02 03:42:00,99.39,99.4,99.36,99.37,254400000.0
2008-04-02 03:43:00,99.37,99.39,99.37,99.38,232000000.0
2008-04-02 03:44:00,99.38,99.39,99.33,99.33,255200000.0
2008-04-02 03:45:00,99.33,99.35,99.32,99.32,236000000.0
2008-04-02 03:46:00,99.32,99.35,99.32,99.34,253600000.0
2008-04-02 03:47:00,99.34,99.37,99.34,99.36,165600000.0
2008-04-02 03:48:00,99.36,99.36,99.32,99.32,224800000.0
2008-04-02 03:49:00,99.32,99.32,99.3,99.32,298400000.0
2008-04-02 03:50:00,99.32,99.335,99.32,99.33,188000000.0
2008-04-02 03:51:00,99.33,99.33,99.32,99.33,116800000.0
2008-04-02 03:52:00,99.33,99.33,99.33,99.33,146400000.0
2008-04-02 03:53:00,99.33,99.34,99.3,99.31,230400000.0
2008-04-02 03:54:00,99.31,99.32,99.31,99.32,192000000.0
2008-04-02 03:55:00,99.32,99.32,99.3,99.31,110400000.0
2008-04-02 03:56:00,99.31,99.31,99.3,99.3,145600000.0
2008-04-02 03:57:00,99.3,99.31,99.27,99.285,114400000.0
2008-04-02 03:58:00,99.285,99.32,99.285,99.315,165600000.0
2008-04-02 03:59:00,99.315,99.34,99.315,99.33,309600000.0
2008-04-02 04:00:00,99.33,99.33,99.27,99.29,298400000.0
2008-04-02 04:01:00,99.29,99.3,99.29,99.3,176800000.0
2008-04-02 04:02:00,99.3,99.3,99.28,99.29,152000000.0
2008-04-02 04:03:00,99.29,99.31,99.29,99.31,119200000.0
2008-04-02 04:04:00,99.31,99.33,99.3,99.31,259200000.0
2008-04-02 04:05:00,99.31,99.31,99.3,99.3,188000000.0
2008-04-02 04:06:00,99.3,99.31,99.3,99.31,161600000.0
2008-04-02 04:07:00,99.31,99.315,99.31,99.315,79200000.0
2008-04-02 04:08:00,99.315,99.37,99.315,99.345,139400000.0
2008-04-02 04:09:00,99.345,99.355,99.325,99.335,185600000.0
2008-04-02 04:10:00,99.335,99.335,99.305,99.32,80800000.0
2008-04-02 04:11:00,99.32,99.335,99.32,99.335,78400000.0
2008-04-02 04:12:00,99.335,99.335,99.325,99.325,129600000.0
2008-04-02 04:13:00,99.325,99.335,99.325,99.33,64000000.0
2008-04-02 04:14:00,99.33,99.365,99.33,99.365,60800000.0
2008-04-02 04:15:00,99.365,99.37,99.355,99.365,52800000.0
2008-04-02 04:16:00,99.365,99.39,99.355,99.375,71200000.0
2008-04-02 04:17:00,99.375,99.39,99.375,99.39,67200000.0
2008-04-02 04:18:00,99.39,99.39,99.39,99.39,26400000.0
2008-04-02 04:19:00,99.39,99.4,99.375,99.39,64800000.0
2008-04-02 04:20:00,99.39,99.39,99.39,99.39,23200000.0
2008-04-02 04:21:00,99.39,99.4,99.375,99.395,51200000.0
2008-04-02 04:22:00,99.395,99.395,99.37,99.385,41600000.0
2008-04-02 04:23:00,99.385,99.385,99.35,99.36,44000000.0
2008-04-02 04:24:00,99.36,99.365,99.34,99.36,39200000.0
2008-04-02 04:25:00,99.36,99.36,99.33,99.345,52000000.0
2008-04-02 04:26:00,99.345,99.345,99.33,99.345,49600000.0
2008-04-02 04:27:00,99.345,99.375,99.345,99.375,49600000.0
2008-04-02 04:28:00,99.375,99.385,99.375,99.38,334700000.0
2008-04-02 04:29:00,99.38,99.385,99.375,99.375,99200000.0
2008-04-02 04:30:00,99.375,99.375,99.375,99.375,79200000.0
2008-04-02 04:31:00,99.375,99.375,99.375,99.375,97600000.0
2008-04-02 04:32:00,99.375,99.375,99.375,99.375,76800000.0
2008-04-02 04:33:00,99.375,99.375,99.375,99.375,92800000.0
2008-04-02 04:34:00,99.375,99.38,99.375,99.38,97600000.0
2008-04-02 04:35:00,99.38,99.38,99.38,99.38,24000000.0
2008-04-02 04:36:00,99.38,99.38,99.38,99.38,28800000.0
2008-04-02 04:37:00,99.38,99.395,99.38,99.395,32000000.0
2008-04-02 04:38:00,99.395,99.405,99.385,99.395,39200000.0
2008-04-02 04:39:00,99.395,99.395,99.365,99.37,46400000.0
2008-04-02 04:40:00,99.37,99.37,99.355,99.355,36800000.0
2008-04-02 04:41:00,99.355,99.355,99.33,99.35,89600000.0
2008-04-02 04:42:00,99.35,99.35,99.35,99.35,31200000.0
2008-04-02 04:43:00,99.35,99.35,99.325,99.325,52800000.0
2008-04-02 04:44:00,99.325,99.335,99.325,99.335,26400000.0
2008-04-02 04:45:00,99.335,99.335,99.32,99.33,42400000.0
2008-04-02 04:46:00,99.33,99.335,99.33,99.335,35200000.0
2008-04-02 04:47:00,99.335,99.345,99.335,99.345,27200000.0
2008-04-02 04:48:00,99.345,99.345,99.335,99.345,39200000.0
2008-04-02 04:49:00,99.345,99.36,99.345,99.35,34400000.0
2008-04-02 04:50:00,99.35,99.38,99.35,99.365,40000000.0
2008-04-02 04:51:00,99.365,99.365,99.365,99.365,27200000.0
2008-04-02 04:52:00,99.365,99.365,99.355,99.355,31200000.0
2008-04-02 04:53:00,99.355,99.355,99.355,99.355,86400000.0
2008-04-02 04:54:00,99.355,99.365,99.355,99.355,105600000.0
2008-04-02 04:55:00,99.355,99.36,99.355,99.36,61600000.0
2008-04-02 04:56:00,99.36,99.37,99.34,99.365,52000000.0
2008-04-02 04:57:00,99.365,99.415,99.365,99.4,85600000.0
2008-04-02 04:58:00,99.405,99.445,99.405,99.425,212100000.0
2008-04-02 04:59:00,99.425,99.435,99.425,99.435,120000000.0
2008-04-02 05:00:00,99.445,99.455,99.445,99.445,93600000.0
2008-04-02 05:01:00,99.445,99.475,99.445,99.465,181600000.0
2008-04-02 05:02:00,99.465,99.475,99.44,99.45,92800000.0
2008-04-02 05:03:00,99.45,99.455,99.425,99.425,146400000.0
2008-04-02 05:04:00,99.425,99.445,99.42,99.43,88100000.0
2008-04-02 05:05:00,99.435,99.44,99.42,99.44,60100000.0
2008-04-02 05:06:00,99.445,99.445,99.435,99.435,168800000.0
2008-04-02 05:07:00,99.435,99.455,99.435,99.445,176800000.0
2008-04-02 05:08:00,99.44,99.46,99.44,99.445,149600000.0
2008-04-02 05:09:00,99.445,99.455,99.445,99.445,137600000.0
2008-04-02 05:10:00,99.445,99.445,99.445,99.445,86400000.0
2008-04-02 05:11:00,99.445,99.46,99.445,99.45,65600000.0
2008-04-02 05:12:00,99.45,99.455,99.45,99.45,30400000.0
2008-04-02 05:13:00,99.45,99.45,99.45,99.45,20800000.0
2008-04-02 05:14:00,99.45,99.455,99.44,99.45,53600000.0
2008-04-02 05:15:00,99.45,99.45,99.44,99.445,75200000.0
2008-04-02 05:16:00,99.445,99.45,99.445,99.45,33600000.0
2008-04-02 05:17:00,99.45,99.45,99.43,99.44,48800000.0
2008-04-02 05:18:00,99.44,99.44,99.44,99.44,26400000.0
2008-04-02 05:19:00,99.44,99.44,99.415,99.415,56000000.0
2008-04-02 05:20:00,99.415,99.435,99.395,99.4,88800000.0
2008-04-02 05:21:00,99.4,99.425,99.395,99.425,50400000.0
2008-04-02 05:22:00,99.425,99.425,99.41,99.41,51200000.0
2008-04-02 05:23:00,99.41,99.425,99.41,99.42,118400000.0
2008-04-02 05:24:00,99.42,99.435,99.42,99.435,105600000.0
2008-04-02 05:25:00,99.435,99.46,99.415,99.46,116800000.0
2008-04-02 05:26:00,99.46,99.47,99.455,99.465,48800000.0
2008-04-02 05:27:00,99.465,99.465,99.465,99.465,27200000.0
2008-04-02 05:28:00,99.465,99.48,99.46,99.46,72000000.0
2008-04-02 05:29:00,99.46,99.46,99.46,99.46,25600000.0
2008-04-02 05:30:00,99.46,99.46,99.46,99.46,21600000.0
2008-04-02 05:31:00,99.46,99.465,99.46,99.465,65600000.0
2008-04-02 05:32:00,99.465,99.495,99.465,99.495,153700000.0
2008-04-02 05:33:00,99.495,99.505,99.48,99.485,196000000.0
2008-04-02 05:34:00,99.485,99.495,99.475,99.48,107200000.0
2008-04-02 05:35:00,99.48,99.48,99.475,99.475,44000000.0
2008-04-02 05:36:00,99.475,99.49,99.475,99.475,130400000.0
2008-04-02 05:37:00,99.475,99.52,99.475,99.52,67200000.0
2008-04-02 05:38:00,99.52,99.52,99.485,99.485,142400000.0
2008-04-02 05:39:00,99.485,99.495,99.485,99.485,100000000.0
2008-04-02 05:40:00,99.485,99.495,99.485,99.485,106400000.0
2008-04-02 05:41:00,99.485,99.495,99.485,99.495,152800000.0
2008-04-02 05:42:00,99.495,99.525,99.485,99.515,146400000.0
2008-04-02 05:43:00,99.515,99.535,99.485,99.535,159200000.0
2008-04-02 05:44:00,99.535,99.545,99.525,99.545,186400000.0
2008-04-02 05:45:00,99.545,99.545,99.525,99.545,157600000.0
2008-04-02 05:46:00,99.545,99.545,99.535,99.535,39200000.0
2008-04-02 05:47:00,99.525,99.545,99.525,99.545,49600000.0
2008-04-02 05:48:00,99.545,99.545,99.525,99.525,66400000.0
2008-04-02 05:49:00,99.525,99.535,99.515,99.525,136800000.0
2008-04-02 05:50:00,99.525,99.555,99.515,99.55,98400000.0
2008-04-02 05:51:00,99.55,99.55,99.53,99.54,90800000.0
2008-04-02 05:52:00,99.54,99.54,99.525,99.53,44000000.0
2008-04-02 05:53:00,99.53,99.53,99.52,99.53,29600000.0
2008-04-02 05:54:00,99.53,99.53,99.51,99.51,91200000.0
2008-04-02 05:55:00,99.51,99.51,99.45,99.45,100000000.0
2008-04-02 05:56:00,99.45,99.45,99.44,99.445,39200000.0
2008-04-02 05:57:00,99.445,99.45,99.41,99.42,76000000.0
2008-04-02 05:58:00,99.42,99.42,99.405,99.41,103500000.0
2008-04-02 05:59:00,99.41,99.415,99.395,99.405,203300000.0
2008-04-02 06:00:00,99.405,99.44,99.385,99.405,192000000.0
2008-04-02 06:01:00,99.395,99.415,99.395,99.415,165800000.0
2008-04-02 06:02:00,99.415,99.425,99.415,99.425,305900000.0
2008-04-02 06:03:00,99.425,99.425,99.415,99.425,300400000.0
2008-04-02 06:04:00,99.425,99.435,99.425,99.435,335600000.0
2008-04-02 06:05:00,99.435,99.44,99.425,99.44,62400000.0
2008-04-02 06:06:00,99.44,99.455,99.43,99.435,133800000.0
2008-04-02 06:07:00,99.435,99.465,99.43,99.465,258100000.0
2008-04-02 06:08:00,99.465,99.47,99.455,99.455,126400000.0
2008-04-02 06:09:00,99.455,99.475,99.455,99.475,97600000.0
2008-04-02 06:10:00,99.475,99.475,99.45,99.46,127300000.0
2008-04-02 06:11:00,99.46,99.48,99.46,99.48,64800000.0
2008-04-02 06:12:00,99.48,99.505,99.475,99.485,114400000.0
2008-04-02 06:13:00,99.485,99.495,99.485,99.495,110400000.0
2008-04-02 06:14:00,99.495,99.495,99.45,99.45,52800000.0
2008-04-02 06:15:00,99.45,99.465,99.445,99.465,182000000.0
2008-04-02 06:16:00,99.465,99.475,99.465,99.465,137600000.0
2008-04-02 06:17:00,99.465,99.465,99.465,99.465,136800000.0
2008-04-02 06:18:00,99.465,99.475,99.465,99.47,45600000.0
2008-04-02 06:19:00,99.47,99.47,99.455,99.455,99000000.0
2008-04-02 06:20:00,99.455,99.455,99.455,99.455,364800000.0
2008-04-02 06:21:00,99.455,99.48,99.455,99.47,65000000.0
2008-04-02 06:22:00,99.47,99.475,99.465,99.47,48000000.0
2008-04-02 06:23:00,99.47,99.485,99.45,99.485,50400000.0
2008-04-02 06:24:00,99.485,99.495,99.485,99.495,124000000.0
2008-04-02 06:25:00,99.495,99.505,99.485,99.495,140800000.0
2008-04-02 06:26:00,99.495,99.525,99.495,99.52,168000000.0
2008-04-02 06:27:00,99.52,99.52,99.485,99.505,144000000.0
2008-04-02 06:28:00,99.515,99.525,99.495,99.515,167200000.0
2008-04-02 06:29:00,99.51,99.515,99.495,99.515,123200000.0
2008-04-02 06:30:00,99.515,99.525,99.515,99.525,156000000.0
2008-04-02 06:31:00,99.525,99.535,99.525,99.525,76800000.0
2008-04-02 06:32:00,99.525,99.535,99.505,99.515,167200000.0
2008-04-02 06:33:00,99.515,99.545,99.505,99.535,213300000.0
2008-04-02 06:34:00,99.535,99.545,99.525,99.525,283700000.0
2008-04-02 06:35:00,99.525,99.535,99.525,99.525,452400000.0
2008-04-02 06:36:00,99.525,99.54,99.525,99.525,200200000.0
2008-04-02 06:37:00,99.525,99.535,99.525,99.535,156000000.0
2008-04-02 06:38:00,99.535,99.535,99.51,99.51,45600000.0
2008-04-02 06:39:00,99.51,99.52,99.51,99.51,40800000.0
2008-04-02 06:40:00,99.51,99.51,99.49,99.49,44000000.0
2008-04-02 06:41:00,99.49,99.525,99.49,99.525,156000000.0
2008-04-02 06:42:00,99.525,99.525,99.505,99.525,165600000.0
2008-04-02 06:43:00,99.525,99.525,99.485,99.525,161600000.0
2008-04-02 06:44:00,99.525,99.535,99.52,99.535,189600000.0
2008-04-02 06:45:00,99.535,99.575,99.525,99.575,284800000.0
2008-04-02 06:46:00,99.575,99.575,99.555,99.565,224800000.0
2008-04-02 06:47:00,99.575,99.595,99.575,99.585,210400000.0
2008-04-02 06:48:00,99.585,99.595,99.555,99.595,137200000.0
2008-04-02 06:49:00,99.595,99.595,99.545,99.555,312600000.0
2008-04-02 06:50:00,99.555,99.56,99.555,99.555,104000000.0
2008-04-02 06:51:00,99.56,99.56,99.535,99.54,126400000.0
2008-04-02 06:52:00,99.54,99.545,99.535,99.535,51200000.0
2008-04-02 06:53:00,99.535,99.545,99.515,99.54,213600000.0
2008-04-02 06:54:00,99.54,99.545,99.535,99.545,77600000.0
2008-04-02 06:55:00,99.545,99.555,99.535,99.54,59200000.0
2008-04-02 06:56:00,99.54,99.545,99.53,99.54,49600000.0
2008-04-02 06:57:00,99.535,99.565,99.53,99.565,115200000.0
2008-04-02 06:58:00,99.565,99.565,99.55,99.55,64800000.0
2008-04-02 06:59:00,99.55,99.55,99.55,99.55,24000000.0
2008-04-02 07:00:00,99.55,99.55,99.515,99.53,141600000.0
2008-04-02 07:01:00,99.53,99.53,99.51,99.53,67200000.0
2008-04-02 07:02:00,99.53,99.53,99.51,99.51,53600000.0
2008-04-02 07:03:00,99.51,99.515,99.505,99.51,84800000.0
2008-04-02 07:04:00,99.51,99.56,99.505,99.56,117700000.0
2008-04-02 07:05:00,99.56,99.56,99.55,99.56,57600000.0
2008-04-02 07:06:00,99.56,99.56,99.56,99.56,64000000.0
2008-04-02 07:07:00,99.56,99.57,99.56,99.565,139200000.0
2008-04-02 07:08:00,99.565,99.57,99.56,99.56,110300000.0
2008-04-02 07:09:00,99.56,99.57,99.56,99.565,84300000.0
2008-04-02 07:10:00,99.565,99.565,99.555,99.56,41300000.0
2008-04-02 07:11:00,99.56,99.56,99.55,99.55,26300000.0
2008-04-02 07:12:00,99.55,99.555,99.545,99.545,106600000.0
2008-04-02 07:13:00,99.545,99.55,99.535,99.535,48800000.0
2008-04-02 07:14:00,99.535,99.545,99.535,99.54,55200000.0
2008-04-02 07:15:00,99.54,99.545,99.54,99.54,70900000.0
2008-04-02 07:16:00,99.54,99.54,99.54,99.54,46400000.0
2008-04-02 07:17:00,99.54,99.555,99.54,99.55,51500000.0
2008-04-02 07:18:00,99.55,99.57,99.55,99.57,65300000.0
2008-04-02 07:19:00,99.57,99.59,99.555,99.59,138600000.0
2008-04-02 07:20:00,99.59,99.605,99.59,99.59,74800000.0
2008-04-02 07:21:00,99.59,99.635,99.59,99.62,124300000.0
2008-04-02 07:22:00,99.62,99.625,99.615,99.615,36600000.0
2008-04-02 07:23:00,99.615,99.615,99.57,99.58,160800000.0
2008-04-02 07:24:00,99.58,99.58,99.55,99.55,218600000.0
2008-04-02 07:25:00,99.55,99.555,99.53,99.53,122100000.0
2008-04-02 07:26:00,99.53,99.535,99.52,99.53,103400000.0
2008-04-02 07:27:00,99.53,99.55,99.53,99.55,124200000.0
2008-04-02 07:28:00,99.55,99.56,99.54,99.545,111200000.0
2008-04-02 07:29:00,99.545,99.55,99.53,99.54,128500000.0
2008-04-02 07:30:00,99.54,99.56,99.54,99.55,107200000.0
2008-04-02 07:31:00,99.55,99.59,99.55,99.58,108700000.0
2008-04-02 07:32:00,99.58,99.59,99.57,99.58,130900000.0
2008-04-02 07:33:00,99.58,99.605,99.58,99.595,128600000.0
2008-04-02 07:34:00,99.595,99.67,99.595,99.67,126500000.0
2008-04-02 07:35:00,99.67,99.72,99.66,99.71,85500000.0
2008-04-02 07:36:00,99.71,99.71,99.66,99.67,56800000.0
2008-04-02 07:37:00,99.67,99.73,99.66,99.725,131000000.0
2008-04-02 07:38:00,99.725,99.78,99.725,99.77,106600000.0
2008-04-02 07:39:00,99.77,99.78,99.745,99.755,97700000.0
2008-04-02 07:40:00,99.755,99.77,99.73,99.73,62500000.0
2008-04-02 07:41:00,99.73,99.74,99.72,99.73,82100000.0
2008-04-02 07:42:00,99.73,99.75,99.72,99.74,109700000.0
2008-04-02 07:43:00,99.74,99.74,99.72,99.73,104900000.0
2008-04-02 07:44:00,99.73,99.77,99.72,99.75,85500000.0
2008-04-02 07:45:00,99.75,99.79,99.75,99.77,79700000.0
2008-04-02 07:46:00,99.77,99.89,99.77,99.87,65200000.0
2008-04-02 07:47:00,99.86,99.87,99.83,99.87,46700000.0
2008-04-02 07:48:00,99.87,99.885,99.815,99.865,218700000.0
2008-04-02 07:49:00,99.865,99.9,99.825,99.9,88300000.0
2008-04-02 07:50:00,99.9,99.9,99.84,99.84,41800000.0
2008-04-02 07:51:00,99.84,99.88,99.84,99.86,18000000.0
2008-04-02 07:52:00,99.86,99.86,99.8,99.8,12400000.0
2008-04-02 07:53:00,99.8,99.845,99.8,99.8,29600000.0
2008-04-02 07:54:00,99.8,99.835,99.79,99.83,53500000.0
2008-04-02 07:55:00,99.83,99.85,99.82,99.83,23200000.0
2008-04-02 07:56:00,99.83,99.83,99.78,99.795,23300000.0
2008-04-02 07:57:00,99.795,99.8,99.75,99.75,52300000.0
2008-04-02 07:58:00,99.75,99.78,99.74,99.77,76500000.0
2008-04-02 07:59:00,99.77,99.83,99.77,99.83,32300000.0
2008-04-02 08:00:00,99.83,99.84,99.795,99.82,85600000.0
2008-04-02 08:01:00,99.825,99.83,99.765,99.795,115100000.0
2008-04-02 08:02:00,99.795,99.81,99.775,99.8,104500000.0
2008-04-02 08:03:00,99.8,99.82,99.79,99.82,33800000.0
2008-04-02 08:04:00,99.82,99.84,99.795,99.815,75300000.0
2008-04-02 08:05:00,99.815,99.82,99.79,99.79,116500000.0
2008-04-02 08:06:00,99.79,99.81,99.79,99.8,23200000.0
2008-04-02 08:07:00,99.8,99.8,99.78,99.78,13400000.0
2008-04-02 08:08:00,99.78,99.79,99.77,99.77,20000000.0
2008-04-02 08:09:00,99.77,99.77,99.715,99.725,119900000.0
2008-04-02 08:10:00,99.725,99.75,99.725,99.735,77400000.0
2008-04-02 08:11:00,99.735,99.735,99.71,99.72,32500000.0
2008-04-02 08:12:00,99.72,99.72,99.67,99.695,75500000.0
2008-04-02 08:13:00,99.695,99.75,99.68,99.735,145000000.0
2008-04-02 08:14:00,99.735,99.74,99.695,99.74,103800000.0
2008-04-02 08:15:00,99.73,99.74,99.71,99.71,47800000.0
2008-04-02 08:16:00,99.715,99.78,99.715,99.77,64100000.0
2008-04-02 08:17:00,99.77,99.78,99.74,99.76,50800000.0
2008-04-02 08:18:00,99.76,99.765,99.715,99.725,183300000.0
2008-04-02 08:19:00,99.725,99.8,99.725,99.8,166500000.0
2008-04-02 08:20:00,99.795,99.85,99.795,99.84,16400000.0
2008-04-02 08:21:00,99.84,99.88,99.79,99.87,112900000.0
2008-04-02 08:22:00,99.87,99.88,99.78,99.81,85600000.0
2008-04-02 08:23:00,99.81,99.84,99.8,99.81,47300000.0
2008-04-02 08:24:00,99.81,99.81,99.73,99.76,48300000.0
2008-04-02 08:25:00,99.76,99.82,99.76,99.815,44300000.0
2008-04-02 08:26:00,99.815,99.83,99.775,99.78,52500000.0
2008-04-02 08:27:00,99.78,99.79,99.76,99.775,42800000.0
2008-04-02 08:28:00,99.78,99.79,99.775,99.79,26000000.0
2008-04-02 08:29:00,99.79,99.79,99.775,99.775,23600000.0
2008-04-02 08:30:00,99.775,99.78,99.755,99.78,37600000.0
2008-04-02 08:31:00,99.785,99.795,99.755,99.79,61700000.0
2008-04-02 08:32:00,99.79,99.79,99.775,99.78,120900000.0
2008-04-02 08:33:00,99.78,99.785,99.755,99.765,293300000.0
2008-04-02 08:34:00,99.765,99.765,99.745,99.765,269500000.0
2008-04-02 08:35:00,99.765,99.785,99.755,99.785,271200000.0
2008-04-02 08:36:00,99.785,99.845,99.785,99.845,136700000.0
2008-04-02 08:37:00,99.845,99.87,99.825,99.85,112900000.0
2008-04-02 08:38:00,99.85,99.905,99.85,99.89,324900000.0
2008-04-02 08:39:00,99.89,99.93,99.88,99.93,253500000.0
2008-04-02 08:40:00,99.93,99.93,99.88,99.88,211200000.0
2008-04-02 08:41:00,99.88,99.915,99.88,99.915,103200000.0
2008-04-02 08:42:00,99.915,99.94,99.895,99.92,379600000.0
2008-04-02 08:43:00,99.92,99.955,99.915,99.925,229300000.0
2008-04-02 08:44:00,99.925,99.955,99.92,99.95,207500000.0
2008-04-02 08:45:00,99.95,99.985,99.95,99.96,261300000.0
2008-04-02 08:46:00,99.96,99.975,99.955,99.96,180500000.0
2008-04-02 08:47:00,99.96,99.97,99.94,99.95,129400000.0
2008-04-02 08:48:00,99.95,99.97,99.94,99.95,19600000.0
2008-04-02 08:49:00,99.95,99.97,99.93,99.95,32800000.0
2008-04-02 08:50:00,99.95,99.98,99.95,99.98,28900000.0
2008-04-02 08:51:00,99.98,100.0,99.96,99.99,16600000.0
2008-04-02 08:52:00,99.99,99.99,99.94,99.95,17000000.0
2008-04-02 08:53:00,99.95,99.97,99.925,99.96,24400000.0
2008-04-02 08:54:00,99.96,100.005,99.95,100.0,37800000.0
2008-04-02 08:55:00,100.0,100.09,99.97,100.06,23900000.0
2008-04-02 08:56:00,100.06,100.06,100.01,100.02,21100000.0
2008-04-02 08:57:00,100.02,100.05,100.0,100.0,15100000.0
2008-04-02 08:58:00,100.0,100.01,100.0,100.01,45900000.0
2008-04-02 08:59:00,100.01,100.02,99.99,100.01,89400000.0
2008-04-02 09:00:00,100.01,100.04,99.98,100.04,26100000.0
2008-04-02 09:01:00,100.03,100.04,99.96,99.96,33000000.0
2008-04-02 09:02:00,99.96,100.0,99.96,99.97,56800000.0
2008-04-02 09:03:00,99.97,99.97,99.9,99.96,52500000.0
2008-04-02 09:04:00,99.96,99.96,99.92,99.94,38800000.0
2008-04-02 09:05:00,99.93,99.96,99.93,99.94,72400000.0
2008-04-02 09:06:00,99.94,99.97,99.93,99.93,32000000.0
2008-04-02 09:07:00,99.93,99.93,99.895,99.92,46500000.0
2008-04-02 09:08:00,99.92,99.93,99.895,99.9,40900000.0
2008-04-02 09:09:00,99.9,99.91,99.89,99.91,26100000.0
2008-04-02 09:10:00,99.91,99.91,99.88,99.89,25700000.0
2008-04-02 09:11:00,99.89,99.9,99.85,99.87,53600000.0
2008-04-02 09:12:00,99.87,99.9,99.86,99.87,56400000.0
2008-04-02 09:13:00,99.87,99.89,99.86,99.87,20800000.0
2008-04-02 09:14:00,99.87,99.88,99.82,99.84,16000000.0
2008-04-02 09:15:00,99.84,99.88,99.84,99.86,22300000.0
2008-04-02 09:16:00,99.86,99.86,99.8,99.81,14600000.0
2008-04-02 09:17:00,99.81,99.81,99.76,99.76,17400000.0
2008-04-02 09:18:00,99.76,99.8,99.74,99.8,14800000.0
2008-04-02 09:19:00,99.8,99.8,99.69,99.7,21100000.0
2008-04-02 09:20:00,99.7,99.71,99.61,99.66,44900000.0
2008-04-02 09:21:00,99.66,99.7,99.64,99.685,46400000.0
2008-04-02 09:22:00,99.685,99.78,99.68,99.72,49400000.0
2008-04-02 09:23:00,99.72,99.81,99.61,99.61,102000000.0
2008-04-02 09:24:00,99.605,99.62,99.525,99.53,92300000.0
2008-04-02 09:25:00,99.53,99.63,99.5,99.62,106400000.0
2008-04-02 09:26:00,99.62,99.71,99.59,99.67,31500000.0
2008-04-02 09:27:00,99.67,99.71,99.66,99.68,39300000.0
2008-04-02 09:28:00,99.68,99.72,99.68,99.7,18800000.0
2008-04-02 09:29:00,99.7,99.74,99.7,99.74,41000000.0
2008-04-02 09:30:00,99.74,99.81,99.74,99.77,80600000.0
2008-04-02 09:31:00,99.77,99.78,99.7,99.76,76600000.0
2008-04-02 09:32:00,99.77,99.77,99.69,99.73,23100000.0
2008-04-02 09:33:00,99.73,99.78,99.705,99.78,50400000.0
2008-04-02 09:34:00,99.78,99.82,99.75,99.78,41000000.0
2008-04-02 09:35:00,99.78,99.8,99.75,99.75,16100000.0
2008-04-02 09:36:00,99.75,99.75,99.67,99.69,60700000.0
2008-04-02 09:37:00,99.67,99.71,99.67,99.68,41900000.0
2008-04-02 09:38:00,99.68,99.69,99.66,99.69,22600000.0
2008-04-02 09:39:00,99.69,99.7,99.66,99.685,20000000.0
2008-04-02 09:40:00,99.685,99.74,99.68,99.73,90000000.0
2008-04-02 09:41:00,99.73,99.76,99.72,99.74,25800000.0
2008-04-02 09:42:00,99.74,99.76,99.73,99.73,21800000.0
2008-04-02 09:43:00,99.73,99.75,99.695,99.75,39100000.0
2008-04-02 09:44:00,99.75,99.79,99.74,99.755,45700000.0
2008-04-02 09:45:00,99.75,99.78,99.735,99.75,61300000.0
2008-04-02 09:46:00,99.755,99.755,99.725,99.735,73200000.0
2008-04-02 09:47:00,99.735,99.735,99.72,99.735,75200000.0
2008-04-02 09:48:00,99.725,99.73,99.72,99.72,25200000.0
2008-04-02 09:49:00,99.72,99.76,99.72,99.73,25800000.0
2008-04-02 09:50:00,99.73,99.77,99.72,99.72,19900000.0
2008-04-02 09:51:00,99.72,99.75,99.72,99.73,11600000.0
2008-04-02 09:52:00,99.73,99.76,99.73,99.75,68100000.0
2008-04-02 09:53:00,99.75,99.755,99.7,99.74,89600000.0
2008-04-02 09:54:00,99.74,99.76,99.7,99.7,174700000.0
2008-04-02 09:55:00,99.7,99.72,99.68,99.68,44400000.0
2008-04-02 09:56:00,99.68,99.73,99.68,99.72,14900000.0
2008-04-02 09:57:00,99.72,99.79,99.71,99.77,38200000.0
2008-04-02 09:58:00,99.77,99.78,99.7,99.75,49800000.0
2008-04-02 09:59:00,99.75,99.75,99.73,99.75,27200000.0
2008-04-02 10:00:00,99.75,99.75,99.67,99.67,82100000.0
2008-04-02 10:01:00,99.67,99.7,99.67,99.7,33000000.0
2008-04-02 10:02:00,99.7,99.71,99.65,99.65,18100000.0
2008-04-02 10:03:00,99.65,99.67,99.63,99.67,23800000.0
2008-04-02 10:04:00,99.67,99.71,99.67,99.69,18700000.0
2008-04-02 10:05:00,99.69,99.7,99.69,99.7,9900000.0
2008-04-02 10:06:00,99.7,99.71,99.7,99.71,65500000.0
2008-04-02 10:07:00,99.71,99.73,99.675,99.71,107700000.0
2008-04-02 10:08:00,99.71,99.72,99.7,99.71,97000000.0
2008-04-02 10:09:00,99.705,99.71,99.67,99.71,58300000.0
2008-04-02 10:10:00,99.705,99.745,99.69,99.73,51700000.0
2008-04-02 10:11:00,99.73,99.76,99.72,99.755,59900000.0
2008-04-02 10:12:00,99.755,99.8,99.755,99.765,82800000.0
2008-04-02 10:13:00,99.765,99.77,99.72,99.725,61800000.0
2008-04-02 10:14:00,99.725,99.74,99.72,99.74,42600000.0
2008-04-02 10:15:00,99.74,99.77,99.735,99.76,13800000.0
2008-04-02 10:16:00,99.76,99.76,99.745,99.75,11300000.0
2008-04-02 10:17:00,99.75,99.795,99.75,99.77,81000000.0
2008-04-02 10:18:00,99.77,99.81,99.77,99.8,29700000.0
2008-04-02 10:19:00,99.8,99.8,99.765,99.77,50500000.0
2008-04-02 10:20:00,99.77,99.79,99.77,99.78,14600000.0
2008-04-02 10:21:00,99.78,99.79,99.775,99.775,26400000.0
2008-04-02 10:22:00,99.775,99.775,99.75,99.76,57300000.0
2008-04-02 10:23:00,99.76,99.76,99.74,99.75,34300000.0
2008-04-02 10:24:00,99.75,99.76,99.74,99.76,33300000.0
2008-04-02 10:25:00,99.76,99.76,99.74,99.76,14100000.0
2008-04-02 10:26:00,99.76,99.78,99.75,99.75,15400000.0
2008-04-02 10:27:00,99.75,99.76,99.75,99.75,7600000.0
2008-04-02 10:28:00,99.75,99.76,99.73,99.74,18400000.0
2008-04-02 10:29:00,99.74,99.74,99.68,99.68,30900000.0
2008-04-02 10:30:00,99.68,99.69,99.68,99.68,11000000.0
2008-04-02 10:31:00,99.68,99.69,99.67,99.67,25600000.0
2008-04-02 10:32:00,99.67,99.67,99.61,99.65,78100000.0
2008-04-02 10:33:00,99.65,99.69,99.65,99.68,115100000.0
2008-04-02 10:34:00,99.68,99.685,99.65,99.67,69300000.0
2008-04-02 10:35:00,99.67,99.74,99.67,99.74,100300000.0
2008-04-02 10:36:00,99.74,99.77,99.695,99.75,97700000.0
2008-04-02 10:37:00,99.75,99.78,99.72,99.73,66200000.0
2008-04-02 10:38:00,99.73,99.77,99.73,99.74,32700000.0
2008-04-02 10:39:00,99.74,99.8,99.74,99.8,28200000.0
2008-04-02 10:40:00,99.81,99.86,99.79,99.86,41000000.0
2008-04-02 10:41:00,99.86,99.88,99.78,99.78,35900000.0
2008-04-02 10:42:00,99.78,99.82,99.77,99.79,41900000.0
2008-04-02 10:43:00,99.79,99.82,99.77,99.79,31000000.0
2008-04-02 10:44:00,99.79,99.84,99.78,99.78,52400000.0
2008-04-02 10:45:00,99.78,99.81,99.78,99.81,23800000.0
2008-04-02 10:46:00,99.81,99.86,99.79,99.82,128800000.0
2008-04-02 10:47:00,99.82,99.84,99.81,99.84,45800000.0
2008-04-02 10:48:00,99.84,99.89,99.83,99.89,31900000.0
2008-04-02 10:49:00,99.875,99.875,99.84,99.84,21800000.0
2008-04-02 10:50:00,99.84,99.87,99.84,99.86,7600000.0
2008-04-02 10:51:00,99.86,99.86,99.8,99.85,42200000.0
2008-04-02 10:52:00,99.85,99.85,99.76,99.785,66600000.0
2008-04-02 10:53:00,99.785,99.79,99.75,99.75,74600000.0
2008-04-02 10:54:00,99.75,99.78,99.75,99.78,52800000.0
2008-04-02 10:55:00,99.78,99.85,99.78,99.83,50900000.0
2008-04-02 10:56:00,99.83,99.83,99.8,99.81,13900000.0
2008-04-02 10:57:00,99.81,99.83,99.8,99.8,18200000.0
2008-04-02 10:58:00,99.8,99.8,99.77,99.79,23300000.0
2008-04-02 10:59:00,99.79,99.85,99.79,99.85,92600000.0
2008-04-02 11:00:00,99.85,99.85,99.785,99.8,115400000.0
2008-04-02 11:01:00,99.8,99.83,99.79,99.81,64100000.0
2008-04-02 11:02:00,99.81,99.85,99.81,99.83,41800000.0
2008-04-02 11:03:00,99.83,100.04,99.83,100.04,73800000.0
2008-04-02 11:04:00,100.04,100.05,99.99,100.02,22400000.0
2008-04-02 11:05:00,100.02,100.06,100.02,100.05,22000000.0
2008-04-02 11:06:00,100.05,100.11,100.035,100.11,45700000.0
2008-04-02 11:07:00,100.11,100.12,100.06,100.06,20700000.0
2008-04-02 11:08:00,100.06,100.08,100.06,100.07,14600000.0
2008-04-02 11:09:00,100.07,100.1,100.06,100.09,55700000.0
2008-04-02 11:10:00,100.12,100.22,100.095,100.22,55700000.0
2008-04-02 11:11:00,100.22,100.22,100.16,100.2,62600000.0
2008-04-02 11:12:00,100.2,100.2,100.15,100.18,68200000.0
2008-04-02 11:13:00,100.18,100.18,100.1,100.12,38000000.0
2008-04-02 11:14:00,100.12,100.13,100.1,100.11,15800000.0
2008-04-02 11:15:00,100.11,100.13,100.09,100.11,61200000.0
2008-04-02 11:16:00,100.11,100.12,100.085,100.1,50700000.0
2008-04-02 11:17:00,100.1,100.1,100.05,100.07,48900000.0
2008-04-02 11:18:00,100.07,100.09,100.07,100.09,16000000.0
2008-04-02 11:19:00,100.09,100.13,100.09,100.115,31100000.0
2008-04-02 11:20:00,100.115,100.14,100.09,100.1,45900000.0
2008-04-02 11:21:00,100.1,100.1,100.07,100.08,23800000.0
2008-04-02 11:22:00,100.08,100.095,100.07,100.08,34300000.0
2008-04-02 11:23:00,100.08,100.11,100.08,100.1,25700000.0
2008-04-02 11:24:00,100.1,100.1,100.09,100.09,15600000.0
2008-04-02 11:25:00,100.09,100.11,100.09,100.1,17700000.0
2008-04-02 11:26:00,100.1,100.14,100.1,100.14,10000000.0
2008-04-02 11:27:00,100.14,100.15,100.11,100.14,12800000.0
2008-04-02 11:28:00,100.14,100.16,100.14,100.15,12000000.0
2008-04-02 11:29:00,100.15,100.15,100.08,100.09,13900000.0
2008-04-02 11:30:00,100.09,100.1,100.09,100.1,5800000.0
2008-04-02 11:31:00,100.1,100.11,100.09,100.1,26200000.0
2008-04-02 11:32:00,100.1,100.11,100.09,100.1,8000000.0
2008-04-02 11:33:00,100.1,100.1,100.07,100.07,10600000.0
2008-04-02 11:34:00,100.07,100.1,100.07,100.1,4300000.0
2008-04-02 11:35:00,100.1,100.11,100.1,100.11,2600000.0
2008-04-02 11:36:00,100.11,100.11,100.07,100.07,12800000.0
2008-04-02 11:37:00,100.07,100.085,100.07,100.075,34100000.0
2008-04-02 11:38:00,100.075,100.08,100.07,100.075,27200000.0
2008-04-02 11:39:00,100.075,100.08,100.07,100.075,45200000.0
2008-04-02 11:40:00,100.075,100.09,100.03,100.07,61100000.0
2008-04-02 11:41:00,100.07,100.07,100.015,100.06,66700000.0
2008-04-02 11:42:00,100.06,100.06,100.04,100.05,66800000.0
2008-04-02 11:43:00,100.05,100.05,99.99,100.02,81700000.0
2008-04-02 11:44:00,100.02,100.05,100.01,100.05,19400000.0
2008-04-02 11:45:00,100.05,100.14,100.04,100.135,31800000.0
2008-04-02 11:46:00,100.135,100.17,100.11,100.12,50700000.0
2008-04-02 11:47:00,100.12,100.13,100.11,100.11,17300000.0
2008-04-02 11:48:00,100.11,100.14,100.11,100.11,27700000.0
2008-04-02 11:49:00,100.11,100.13,100.11,100.125,31700000.0
2008-04-02 11:50:00,100.125,100.14,100.11,100.13,27300000.0
2008-04-02 11:51:00,100.13,100.16,100.13,100.16,5000000.0
2008-04-02 11:52:00,100.16,100.19,100.16,100.19,6600000.0
2008-04-02 11:53:00,100.19,100.21,100.19,100.21,9500000.0
2008-04-02 11:54:00,100.21,100.21,100.2,100.21,6800000.0
2008-04-02 11:55:00,100.21,100.25,100.2,100.22,41500000.0
2008-04-02 11:56:00,100.22,100.22,100.17,100.2,17000000.0
2008-04-02 11:57:00,100.2,100.25,100.19,100.22,31000000.0
2008-04-02 11:58:00,100.22,100.22,100.2,100.21,15900000.0
2008-04-02 11:59:00,100.21,100.22,100.21,100.21,6100000.0
2008-04-02 12:00:00,100.21,100.22,100.18,100.18,54400000.0
2008-04-02 12:01:00,100.18,100.2,100.175,100.19,46800000.0
2008-04-02 12:02:00,100.19,100.2,100.19,100.2,2600000.0
2008-04-02 12:03:00,100.2,100.21,100.2,100.21,4500000.0
2008-04-02 12:04:00,100.21,100.21,100.17,100.18,26500000.0
2008-04-02 12:05:00,100.18,100.18,100.15,100.18,12200000.0
2008-04-02 12:06:00,100.18,100.19,100.14,100.14,14600000.0
2008-04-02 12:07:00,100.14,100.14,100.1,100.11,30200000.0
2008-04-02 12:08:00,100.11,100.13,100.07,100.08,48100000.0
2008-04-02 12:09:00,100.08,100.09,100.07,100.085,64000000.0
2008-04-02 12:10:00,100.085,100.1,100.08,100.1,87800000.0
2008-04-02 12:11:00,100.11,100.11,100.08,100.09,25300000.0
2008-04-02 12:12:00,100.09,100.09,100.07,100.07,41500000.0
2008-04-02 12:13:00,100.07,100.08,100.07,100.08,13900000.0
2008-04-02 12:14:00,100.08,100.12,100.08,100.12,12000000.0
2008-04-02 12:15:00,100.12,100.12,100.11,100.12,10600000.0
2008-04-02 12:16:00,100.12,100.12,100.1,100.1,6000000.0
2008-04-02 12:17:00,100.1,100.12,100.09,100.1,8800000.0
2008-04-02 12:18:00,100.1,100.11,100.08,100.09,9200000.0
2008-04-02 12:19:00,100.09,100.095,100.08,100.09,44900000.0
2008-04-02 12:20:00,100.09,100.1,100.05,100.06,29500000.0
2008-04-02 12:21:00,100.06,100.08,100.02,100.08,29200000.0
2008-04-02 12:22:00,100.08,100.12,100.08,100.09,17200000.0
2008-04-02 12:23:00,100.09,100.12,100.08,100.1,43900000.0
2008-04-02 12:24:00,100.1,100.13,100.1,100.13,89500000.0
2008-04-02 12:25:00,100.13,100.17,100.13,100.17,67700000.0
2008-04-02 12:26:00,100.17,100.22,100.17,100.21,99200000.0
2008-04-02 12:27:00,100.21,100.22,100.18,100.2,63900000.0
2008-04-02 12:28:00,100.2,100.22,100.17,100.19,85900000.0
2008-04-02 12:29:00,100.19,100.24,100.19,100.23,103000000.0
2008-04-02 12:30:00,100.23,100.24,100.175,100.205,100200000.0
2008-04-02 12:31:00,100.205,100.23,100.2,100.23,63600000.0
2008-04-02 12:32:00,100.23,100.31,100.22,100.3,39200000.0
2008-04-02 12:33:00,100.3,100.32,100.27,100.3,53000000.0
2008-04-02 12:34:00,100.3,100.3,100.26,100.27,32800000.0
2008-04-02 12:35:00,100.27,100.28,100.235,100.27,30400000.0
2008-04-02 12:36:00,100.27,100.28,100.22,100.275,28200000.0
2008-04-02 12:37:00,100.275,100.29,100.27,100.29,19200000.0
2008-04-02 12:38:00,100.29,100.35,100.29,100.34,18500000.0
2008-04-02 12:39:00,100.34,100.35,100.33,100.33,32500000.0
2008-04-02 12:40:00,100.33,100.37,100.29,100.35,66000000.0
2008-04-02 12:41:00,100.345,100.41,100.34,100.37,45400000.0
2008-04-02 12:42:00,100.37,100.38,100.33,100.34,27000000.0
2008-04-02 12:43:00,100.34,100.38,100.34,100.36,16100000.0
2008-04-02 12:44:00,100.36,100.37,100.31,100.32,53600000.0
2008-04-02 12:45:00,100.32,100.38,100.32,100.36,52400000.0
2008-04-02 12:46:00,100.36,100.38,100.36,100.37,40600000.0
2008-04-02 12:47:00,100.37,100.38,100.37,100.38,4400000.0
2008-04-02 12:48:00,100.38,100.42,100.37,100.42,46200000.0
2008-04-02 12:49:00,100.42,100.56,100.4,100.55,83500000.0
2008-04-02 12:50:00,100.55,100.55,100.465,100.49,154400000.0
2008-04-02 12:51:00,100.49,100.5,100.47,100.47,73400000.0
2008-04-02 12:52:00,100.46,100.5,100.44,100.47,69100000.0
2008-04-02 12:53:00,100.47,100.5,100.45,100.45,20300000.0
2008-04-02 12:54:00,100.45,100.48,100.45,100.48,8200000.0
2008-04-02 12:55:00,100.48,100.48,100.45,100.47,11900000.0
2008-04-02 12:56:00,100.47,100.47,100.42,100.42,10800000.0
2008-04-02 12:57:00,100.42,100.43,100.38,100.395,43800000.0
2008-04-02 12:58:00,100.395,100.42,100.395,100.41,15800000.0
2008-04-02 12:59:00,100.41,100.41,100.37,100.41,11700000.0
2008-04-02 13:00:00,100.41,100.41,100.39,100.39,14500000.0
2008-04-02 13:01:00,100.39,100.4,100.35,100.35,80000000.0
2008-04-02 13:02:00,100.35,100.355,100.31,100.34,75100000.0
2008-04-02 13:03:00,100.34,100.41,100.34,100.41,82100000.0
2008-04-02 13:04:00,100.41,100.41,100.39,100.41,16000000.0
2008-04-02 13:05:00,100.41,100.41,100.4,100.41,21700000.0
2008-04-02 13:06:00,100.41,100.41,100.33,100.35,37800000.0
2008-04-02 13:07:00,100.35,100.36,100.33,100.35,24500000.0
2008-04-02 13:08:00,100.35,100.36,100.34,100.36,10900000.0
2008-04-02 13:09:00,100.36,100.39,100.35,100.355,71800000.0
2008-04-02 13:10:00,100.355,100.39,100.345,100.39,57300000.0
2008-04-02 13:11:00,100.39,100.43,100.37,100.43,24000000.0
2008-04-02 13:12:00,100.43,100.46,100.42,100.44,28500000.0
2008-04-02 13:13:00,100.44,100.48,100.43,100.47,36600000.0
2008-04-02 13:14:00,100.47,100.49,100.47,100.48,41400000.0
2008-04-02 13:15:00,100.48,100.49,100.475,100.48,26400000.0
2008-04-02 13:16:00,100.485,100.51,100.485,100.5,54300000.0
2008-04-02 13:17:00,100.5,100.51,100.49,100.5,55300000.0
2008-04-02 13:18:00,100.5,100.5,100.47,100.48,13700000.0
2008-04-02 13:19:00,100.48,100.49,100.46,100.47,44700000.0
2008-04-02 13:20:00,100.47,100.47,100.45,100.46,9400000.0
2008-04-02 13:21:00,100.46,100.47,100.44,100.44,12900000.0
2008-04-02 13:22:00,100.44,100.45,100.44,100.45,10000000.0
2008-04-02 13:23:00,100.45,100.48,100.42,100.45,29200000.0
2008-04-02 13:24:00,100.45,100.45,100.35,100.35,31300000.0
2008-04-02 13:25:00,100.35,100.36,100.275,100.29,83700000.0
2008-04-02 13:26:00,100.29,100.32,100.25,100.28,43600000.0
2008-04-02 13:27:00,100.28,100.34,100.28,100.305,81600000.0
2008-04-02 13:28:00,100.305,100.35,100.3,100.34,70000000.0
2008-04-02 13:29:00,100.34,100.36,100.31,100.36,84600000.0
2008-04-02 13:30:00,100.36,100.36,100.32,100.32,45500000.0
2008-04-02 13:31:00,100.32,100.32,100.295,100.32,62600000.0
2008-04-02 13:32:00,100.32,100.365,100.32,100.32,61300000.0
2008-04-02 13:33:00,100.32,100.36,100.32,100.34,68400000.0
2008-04-02 13:34:00,100.34,100.34,100.3,100.31,25900000.0
2008-04-02 13:35:00,100.31,100.32,100.29,100.32,70500000.0
2008-04-02 13:36:00,100.32,100.34,100.31,100.32,57400000.0
2008-04-02 13:37:00,100.32,100.34,100.3,100.34,58000000.0
2008-04-02 13:38:00,100.34,100.34,100.29,100.305,55300000.0
2008-04-02 13:39:00,100.305,100.35,100.28,100.34,57300000.0
2008-04-02 13:40:00,100.34,100.34,100.29,100.3,22800000.0
2008-04-02 13:41:00,100.3,100.355,100.3,100.355,65400000.0
2008-04-02 13:42:00,100.355,100.36,100.32,100.32,83300000.0
2008-04-02 13:43:00,100.32,100.33,100.3,100.32,64900000.0
2008-04-02 13:44:00,100.32,100.32,100.28,100.28,42500000.0
2008-04-02 13:45:00,100.28,100.285,100.25,100.285,59600000.0
2008-04-02 13:46:00,100.29,100.335,100.29,100.33,88800000.0
2008-04-02 13:47:00,100.33,100.33,100.29,100.29,63000000.0
2008-04-02 13:48:00,100.29,100.305,100.27,100.29,100400000.0
2008-04-02 13:49:00,100.29,100.3,100.28,100.29,45700000.0
2008-04-02 13:50:00,100.29,100.3,100.29,100.3,41000000.0
2008-04-02 13:51:00,100.3,100.3,100.26,100.27,56800000.0
2008-04-02 13:52:00,100.27,100.28,100.22,100.22,32500000.0
2008-04-02 13:53:00,100.22,100.235,100.21,100.215,70500000.0
2008-04-02 13:54:00,100.215,100.25,100.215,100.245,63200000.0
2008-04-02 13:55:00,100.245,100.25,100.24,100.24,21000000.0
2008-04-02 13:56:00,100.24,100.24,100.21,100.215,57300000.0
2008-04-02 13:57:00,100.215,100.215,100.11,100.11,51600000.0
2008-04-02 13:58:00,100.11,100.11,100.02,100.05,46100000.0
2008-04-02 13:59:00,100.05,100.07,99.935,99.995,50500000.0
2008-04-02 14:00:00,100.0,100.13,100.0,100.13,133700000.0
2008-04-02 14:01:00,100.13,100.175,100.09,100.15,115600000.0
2008-04-02 14:02:00,100.16,100.23,100.15,100.2,24600000.0
2008-04-02 14:03:00,100.2,100.22,100.17,100.19,57100000.0
2008-04-02 14:04:00,100.19,100.22,100.18,100.2,95800000.0
2008-04-02 14:05:00,100.2,100.21,100.19,100.19,25900000.0
2008-04-02 14:06:00,100.19,100.23,100.18,100.19,30900000.0
2008-04-02 14:07:00,100.19,100.2,100.19,100.2,13200000.0
2008-04-02 14:08:00,100.2,100.22,100.2,100.21,17000000.0
2008-04-02 14:09:00,100.21,100.21,100.195,100.21,16700000.0
2008-04-02 14:10:00,100.21,100.22,100.2,100.21,17700000.0
2008-04-02 14:11:00,100.21,100.22,100.07,100.07,37700000.0
2008-04-02 14:12:00,100.07,100.12,100.06,100.12,49300000.0
2008-04-02 14:13:00,100.13,100.22,100.055,100.06,54000000.0
2008-04-02 14:14:00,100.06,100.28,100.02,100.25,123500000.0
2008-04-02 14:15:00,100.25,100.54,100.24,100.535,167600000.0
2008-04-02 14:16:00,100.53,100.62,100.5,100.58,72700000.0
2008-04-02 14:17:00,100.58,100.75,100.58,100.69,53200000.0
2008-04-02 14:18:00,100.69,100.74,100.65,100.73,25700000.0
2008-04-02 14:19:00,100.73,100.75,100.71,100.71,37500000.0
2008-04-02 14:20:00,100.71,100.72,100.62,100.62,105300000.0
2008-04-02 14:21:00,100.62,100.62,100.47,100.49,132100000.0
2008-04-02 14:22:00,100.49,100.52,100.45,100.48,42700000.0
2008-04-02 14:23:00,100.48,100.5,100.45,100.48,72700000.0
2008-04-02 14:24:00,100.48,100.54,100.46,100.52,29300000.0
2008-04-02 14:25:00,100.52,100.52,100.485,100.51,33200000.0
2008-04-02 14:26:00,100.51,100.52,100.4,100.4,51900000.0
2008-04-02 14:27:00,100.4,100.45,100.38,100.42,57000000.0
2008-04-02 14:28:00,100.41,100.45,100.39,100.4,68000000.0
2008-04-02 14:29:00,100.4,100.48,100.4,100.48,75900000.0
2008-04-02 14:30:00,100.48,100.48,100.385,100.385,45600000.0
2008-04-02 14:31:00,100.385,100.39,100.34,100.38,38000000.0
2008-04-02 14:32:00,100.38,100.425,100.33,100.37,66900000.0
2008-04-02 14:33:00,100.37,100.46,100.37,100.39,57500000.0
2008-04-02 14:34:00,100.39,100.535,100.39,100.47,106700000.0
2008-04-02 14:35:00,100.47,100.49,100.41,100.425,74300000.0
2008-04-02 14:36:00,100.425,100.435,100.35,100.38,113000000.0
2008-04-02 14:37:00,100.375,100.46,100.375,100.45,88600000.0
2008-04-02 14:38:00,100.45,100.49,100.435,100.48,65400000.0
2008-04-02 14:39:00,100.48,100.51,100.48,100.48,47900000.0
2008-04-02 14:40:00,100.51,100.51,100.46,100.47,45100000.0
2008-04-02 14:41:00,100.47,100.475,100.47,100.47,18200000.0
2008-04-02 14:42:00,100.47,100.47,100.4,100.42,54400000.0
2008-04-02 14:43:00,100.42,100.46,100.42,100.46,33200000.0
2008-04-02 14:44:00,100.46,100.46,100.43,100.43,70500000.0
2008-04-02 14:45:00,100.405,100.42,100.36,100.38,27300000.0
2008-04-02 14:46:00,100.38,100.41,100.365,100.41,63700000.0
2008-04-02 14:47:00,100.41,100.41,100.37,100.4,28500000.0
2008-04-02 14:48:00,100.4,100.44,100.39,100.43,37100000.0
2008-04-02 14:49:00,100.43,100.44,100.41,100.43,15100000.0
2008-04-02 14:50:00,100.43,100.48,100.41,100.46,66200000.0
2008-04-02 14:51:00,100.46,100.54,100.445,100.525,100600000.0
2008-04-02 14:52:00,100.515,100.55,100.505,100.54,123800000.0
2008-04-02 14:53:00,100.54,100.57,100.505,100.57,90500000.0
2008-04-02 14:54:00,100.57,100.57,100.54,100.54,18700000.0
2008-04-02 14:55:00,100.54,100.59,100.54,100.57,52200000.0
2008-04-02 14:56:00,100.57,100.63,100.57,100.6,47700000.0
2008-04-02 14:57:00,100.6,100.69,100.6,100.65,78300000.0
2008-04-02 14:58:00,100.66,100.66,100.58,100.62,57400000.0
2008-04-02 14:59:00,100.64,100.65,100.56,100.57,54900000.0
2008-04-02 15:00:00,100.57,100.57,100.51,100.56,41200000.0
2008-04-02 15:01:00,100.56,100.56,100.53,100.54,48400000.0
2008-04-02 15:02:00,100.54,100.555,100.51,100.53,102500000.0
2008-04-02 15:03:00,100.53,100.53,100.45,100.47,42900000.0
2008-04-02 15:04:00,100.47,100.55,100.46,100.53,85000000.0
2008-04-02 15:05:00,100.53,100.545,100.51,100.51,53700000.0
2008-04-02 15:06:00,100.51,100.51,100.475,100.49,24400000.0
2008-04-02 15:07:00,100.49,100.495,100.48,100.49,93000000.0
2008-04-02 15:08:00,100.49,100.49,100.47,100.47,43900000.0
2008-04-02 15:09:00,100.475,100.48,100.45,100.48,56400000.0
2008-04-02 15:10:00,100.48,100.51,100.45,100.47,120300000.0
2008-04-02 15:11:00,100.47,100.49,100.42,100.45,48700000.0
2008-04-02 15:12:00,100.45,100.525,100.45,100.52,88800000.0
2008-04-02 15:13:00,100.52,100.55,100.51,100.51,117600000.0
2008-04-02 15:14:00,100.51,100.54,100.51,100.51,36600000.0
2008-04-02 15:15:00,100.51,100.57,100.5,100.56,47500000.0
2008-04-02 15:16:00,100.56,100.56,100.54,100.56,39700000.0
2008-04-02 15:17:00,100.56,100.58,100.545,100.55,33600000.0
2008-04-02 15:18:00,100.55,100.58,100.54,100.58,80000000.0
2008-04-02 15:19:00,100.58,100.6,100.57,100.58,16800000.0
2008-04-02 15:20:00,100.58,100.61,100.58,100.61,27500000.0
2008-04-02 15:21:00,100.61,100.62,100.59,100.62,19300000.0
2008-04-02 15:22:00,100.62,100.62,100.59,100.59,36200000.0
2008-04-02 15:23:00,100.59,100.63,100.59,100.61,39000000.0
2008-04-02 15:24:00,100.61,100.61,100.59,100.61,15500000.0
2008-04-02 15:25:00,100.61,100.61,100.59,100.6,18200000.0
2008-04-02 15:26:00,100.6,100.6,100.58,100.58,18200000.0
2008-04-02 15:27:00,100.58,100.67,100.58,100.67,49600000.0
2008-04-02 15:28:00,100.68,100.77,100.67,100.75,48500000.0
2008-04-02 15:29:00,100.75,100.79,100.72,100.76,31400000.0
2008-04-02 15:30:00,100.76,100.76,100.55,100.58,90800000.0
2008-04-02 15:31:00,100.58,100.58,100.435,100.46,222400000.0
2008-04-02 15:32:00,100.46,100.49,100.4,100.4,34400000.0
2008-04-02 15:33:00,100.4,100.42,100.24,100.255,53900000.0
2008-04-02 15:34:00,100.27,100.41,100.26,100.38,33300000.0
2008-04-02 15:35:00,100.36,100.41,100.34,100.41,18500000.0
2008-04-02 15:36:00,100.41,100.47,100.41,100.46,20200000.0
2008-04-02 15:37:00,100.46,100.54,100.45,100.54,32000000.0
2008-04-02 15:38:00,100.54,100.55,100.44,100.45,52400000.0
2008-04-02 15:39:00,100.45,100.45,100.37,100.39,28600000.0
2008-04-02 15:40:00,100.39,100.42,100.33,100.33,59800000.0
2008-04-02 15:41:00,100.33,100.35,100.28,100.31,99200000.0
2008-04-02 15:42:00,100.31,100.35,100.31,100.33,44200000.0
2008-04-02 15:43:00,100.33,100.42,100.33,100.4,54400000.0
2008-04-02 15:44:00,100.4,100.52,100.4,100.52,78100000.0
2008-04-02 15:45:00,100.52,100.56,100.47,100.49,74200000.0
2008-04-02 15:46:00,100.49,100.52,100.47,100.52,55800000.0
2008-04-02 15:47:00,100.52,100.54,100.455,100.455,106300000.0
2008-04-02 15:48:00,100.455,100.545,100.455,100.52,83200000.0
2008-04-02 15:49:00,100.51,100.51,100.47,100.49,78400000.0
2008-04-02 15:50:00,100.49,100.55,100.465,100.465,56400000.0
2008-04-02 15:51:00,100.465,100.48,100.42,100.43,49800000.0
2008-04-02 15:52:00,100.43,100.485,100.41,100.485,50500000.0
2008-04-02 15:53:00,100.485,100.52,100.47,100.5,49900000.0
2008-04-02 15:54:00,100.5,100.5,100.41,100.43,71200000.0
2008-04-02 15:55:00,100.43,100.46,100.42,100.44,234000000.0
2008-04-02 15:56:00,100.44,100.5,100.435,100.47,57200000.0
2008-04-02 15:57:00,100.47,100.5,100.46,100.47,60400000.0
2008-04-02 15:58:00,100.47,100.49,100.4,100.49,48200000.0
2008-04-02 15:59:00,100.49,100.54,100.36,100.37,310400000.0
2008-04-02 16:00:00,100.4,100.4,100.31,100.32,198900000.0
2008-04-02 16:01:00,100.32,100.38,100.315,100.32,157500000.0
2008-04-02 16:02:00,100.32,100.385,100.32,100.345,132600000.0
2008-04-02 16:03:00,100.345,100.355,100.325,100.355,87600000.0
2008-04-02 16:04:00,100.355,100.415,100.355,100.41,153100000.0
2008-04-02 16:05:00,100.415,100.42,100.38,100.395,204900000.0
2008-04-02 16:06:00,100.395,100.46,100.395,100.43,189300000.0
2008-04-02 16:07:00,100.43,100.435,100.4,100.43,124000000.0
2008-04-02 16:08:00,100.43,100.47,100.425,100.43,152400000.0
2008-04-02 16:09:00,100.415,100.455,100.4,100.415,189500000.0
2008-04-02 16:10:00,100.41,100.43,100.39,100.39,154000000.0
2008-04-02 16:11:00,100.39,100.445,100.39,100.43,91400000.0
2008-04-02 16:12:00,100.43,100.485,100.43,100.455,141600000.0
2008-04-02 16:13:00,100.455,100.455,100.415,100.42,134000000.0
2008-04-02 16:14:00,100.42,100.44,100.415,100.43,109000000.0
2008-04-02 16:15:00,100.43,100.47,100.43,100.465,220400000.0
2008-04-02 16:16:00,100.465,100.48,100.42,100.43,123100000.0
2008-04-02 16:17:00,100.43,100.455,100.42,100.425,120700000.0
2008-04-02 16:18:00,100.43,100.44,100.385,100.385,181800000.0
2008-04-02 16:19:00,100.385,100.4,100.37,100.39,141500000.0
2008-04-02 16:20:00,100.39,100.41,100.39,100.405,171100000.0
2008-04-02 16:21:00,100.405,100.415,100.385,100.395,99400000.0
2008-04-02 16:22:00,100.395,100.51,100.395,100.495,203200000.0
2008-04-02 16:23:00,100.495,100.5,100.455,100.49,238300000.0
2008-04-02 16:24:00,100.49,100.625,100.49,100.625,146000000.0
2008-04-02 16:25:00,100.62,100.68,100.595,100.675,133700000.0
2008-04-02 16:26:00,100.675,100.735,100.675,100.72,103000000.0
2008-04-02 16:27:00,100.72,100.72,100.635,100.66,119100000.0
2008-04-02 16:28:00,100.66,100.675,100.645,100.65,89200000.0
2008-04-02 16:29:00,100.65,100.655,100.625,100.635,76000000.0
2008-04-02 16:30:00,100.635,100.675,100.61,100.645,101300000.0
2008-04-02 16:31:00,100.645,100.665,100.6,100.625,106900000.0
2008-04-02 16:32:00,100.625,100.7,100.62,100.685,83700000.0
2008-04-02 16:33:00,100.675,100.68,100.61,100.63,107200000.0
2008-04-02 16:34:00,100.63,100.715,100.625,100.71,86500000.0
2008-04-02 16:35:00,100.71,100.78,100.7,100.77,135500000.0
2008-04-02 16:36:00,100.77,100.78,100.74,100.765,115000000.0
2008-04-02 16:37:00,100.765,100.77,100.735,100.77,79600000.0
2008-04-02 16:38:00,100.77,100.775,100.735,100.745,69300000.0
2008-04-02 16:39:00,100.74,100.745,100.715,100.715,224900000.0
2008-04-02 16:40:00,100.715,100.735,100.685,100.7,197400000.0
2008-04-02 16:41:00,100.705,100.76,100.705,100.725,266500000.0
2008-04-02 16:42:00,100.725,100.735,100.67,100.67,169900000.0
2008-04-02 16:43:00,100.67,100.675,100.645,100.66,163600000.0
2008-04-02 16:44:00,100.66,100.665,100.635,100.64,165900000.0
2008-04-02 16:45:00,100.635,100.645,100.565,100.585,328400000.0
2008-04-02 16:46:00,100.585,100.595,100.55,100.55,235700000.0
2008-04-02 16:47:00,100.55,100.605,100.55,100.605,190500000.0
2008-04-02 16:48:00,100.605,100.66,100.595,100.66,200300000.0
2008-04-02 16:49:00,100.66,100.665,100.615,100.62,184300000.0
2008-04-02 16:50:00,100.62,100.665,100.615,100.665,142600000.0
2008-04-02 16:51:00,100.665,100.69,100.645,100.65,350000000.0
2008-04-02 16:52:00,100.65,100.74,100.64,100.72,292700000.0
2008-04-02 16:53:00,100.725,100.8,100.725,100.75,172700000.0
2008-04-02 16:54:00,100.75,100.755,100.705,100.72,302300000.0
2008-04-02 16:55:00,100.72,100.77,100.72,100.745,329000000.0
2008-04-02 16:56:00,100.745,100.78,100.74,100.77,431000000.0
2008-04-02 16:57:00,100.77,100.79,100.755,100.77,212600000.0
2008-04-02 16:58:00,100.77,100.81,100.77,100.805,353100000.0
2008-04-02 16:59:00,100.8,100.815,100.755,100.755,328700000.0
2008-04-02 17:00:00,100.75,100.795,100.715,100.765,259900000.0
2008-04-02 17:01:00,100.765,100.765,100.725,100.73,313300000.0
2008-04-02 17:02:00,100.73,100.745,100.71,100.725,234700000.0
2008-04-02 17:03:00,100.725,100.765,100.705,100.765,190700000.0
2008-04-02 17:04:00,100.765,100.765,100.75,100.75,107700000.0
2008-04-02 17:05:00,100.75,100.765,100.705,100.705,240000000.0
2008-04-02 17:06:00,100.705,100.715,100.685,100.695,152000000.0
2008-04-02 17:07:00,100.695,100.705,100.69,100.69,106100000.0
2008-04-02 17:08:00,100.69,100.695,100.665,100.69,194100000.0
2008-04-02 17:09:00,100.69,100.745,100.685,100.73,239100000.0
2008-04-02 17:10:00,100.735,100.755,100.72,100.74,258400000.0
2008-04-02 17:11:00,100.735,100.74,100.715,100.725,214700000.0
2008-04-02 17:12:00,100.725,100.725,100.705,100.725,133900000.0
2008-04-02 17:13:00,100.725,100.75,100.725,100.75,175800000.0
2008-04-02 17:14:00,100.75,100.76,100.73,100.73,203600000.0
2008-04-02 17:15:00,100.73,100.78,100.73,100.765,141000000.0
2008-04-02 17:16:00,100.765,100.765,100.735,100.74,321700000.0
2008-04-02 17:17:00,100.74,100.785,100.725,100.77,140900000.0
2008-04-02 17:18:00,100.77,100.815,100.77,100.785,344000000.0
2008-04-02 17:19:00,100.785,100.825,100.78,100.82,243000000.0
2008-04-02 17:20:00,100.82,100.885,100.82,100.875,172000000.0
2008-04-02 17:21:00,100.875,100.88,100.86,100.875,210300000.0
2008-04-02 17:22:00,100.875,100.925,100.875,100.905,352900000.0
2008-04-02 17:23:00,100.905,100.92,100.875,100.885,353000000.0
2008-04-02 17:24:00,100.885,100.89,100.85,100.855,309400000.0
2008-04-02 17:25:00,100.855,100.86,100.83,100.85,259000000.0
2008-04-02 17:26:00,100.85,100.855,100.805,100.81,302500000.0
2008-04-02 17:27:00,100.81,100.85,100.805,100.85,158700000.0
2008-04-02 17:28:00,100.85,100.86,100.835,100.84,155300000.0
2008-04-02 17:29:00,100.835,100.865,100.825,100.855,170600000.0
2008-04-02 17:30:00,100.855,100.865,100.845,100.855,248900000.0
2008-04-02 17:31:00,100.855,100.89,100.845,100.88,379500000.0
2008-04-02 17:32:00,100.88,100.905,100.875,100.9,185400000.0
2008-04-02 17:33:00,100.9,100.905,100.87,100.895,78400000.0
2008-04-02 17:34:00,100.895,100.895,100.88,100.885,162900000.0
2008-04-02 17:35:00,100.885,100.915,100.885,100.91,187200000.0
2008-04-02 17:36:00,100.905,100.92,100.9,100.92,235900000.0
2008-04-02 17:37:00,100.92,100.93,100.91,100.91,156100000.0
2008-04-02 17:38:00,100.91,100.945,100.91,100.935,111200000.0
2008-04-02 17:39:00,100.935,100.97,100.935,100.945,203100000.0
2008-04-02 17:40:00,100.945,100.95,100.915,100.915,180200000.0
2008-04-02 17:41:00,100.915,100.915,100.89,100.89,82500000.0
2008-04-02 17:42:00,100.89,100.915,100.86,100.915,165900000.0
2008-04-02 17:43:00,100.915,100.945,100.915,100.915,154500000.0
2008-04-02 17:44:00,100.92,100.94,100.9,100.94,252300000.0
2008-04-02 17:45:00,100.94,100.985,100.935,100.965,180200000.0
2008-04-02 17:46:00,100.965,100.995,100.965,100.99,304000000.0
2008-04-02 17:47:00,100.995,101.01,100.985,100.995,182600000.0
2008-04-02 17:48:00,100.995,101.005,100.965,100.975,195600000.0
2008-04-02 17:49:00,100.975,100.995,100.95,100.985,221200000.0
2008-04-02 17:50:00,100.985,100.985,100.925,100.935,229100000.0
2008-04-02 17:51:00,100.935,100.935,100.895,100.905,114000000.0
2008-04-02 17:52:00,100.905,100.945,100.905,100.935,191500000.0
2008-04-02 17:53:00,100.935,100.96,100.93,100.94,238400000.0
2008-04-02 17:54:00,100.94,100.985,100.935,100.96,135900000.0
2008-04-02 17:55:00,100.96,100.985,100.955,100.98,137400000.0
2008-04-02 17:56:00,100.985,100.99,100.96,100.975,255600000.0
2008-04-02 17:57:00,100.975,100.98,100.955,100.96,107200000.0
2008-04-02 17:58:00,100.955,100.985,100.955,100.985,249700000.0
2008-04-02 17:59:00,100.975,101.0,100.955,101.0,244800000.0
2008-04-02 18:00:00,101.0,101.005,100.935,100.955,346400000.0
2008-04-02 18:01:00,100.955,100.995,100.95,100.985,287900000.0
2008-04-02 18:02:00,100.985,101.0,100.97,101.0,193300000.0
2008-04-02 18:03:00,101.0,101.025,100.965,100.965,263000000.0
2008-04-02 18:04:00,100.97,101.03,100.97,100.995,404300000.0
2008-04-02 18:05:00,100.99,101.015,100.985,101.005,240000000.0
2008-04-02 18:06:00,101.005,101.025,101.005,101.025,291500000.0
2008-04-02 18:07:00,101.025,101.05,101.025,101.045,267800000.0
2008-04-02 18:08:00,101.045,101.045,101.0,101.025,122300000.0
2008-04-02 18:09:00,101.025,101.025,100.995,101.0,232900000.0
2008-04-02 18:10:00,101.005,101.01,100.965,100.98,143500000.0
2008-04-02 18:11:00,100.98,100.995,100.95,100.955,143800000.0
2008-04-02 18:12:00,100.955,100.97,100.935,100.955,125500000.0
2008-04-02 18:13:00,100.955,100.97,100.955,100.955,147100000.0
2008-04-02 18:14:00,100.955,100.955,100.925,100.935,175300000.0
2008-04-02 18:15:00,100.935,100.935,100.91,100.92,86600000.0
2008-04-02 18:16:00,100.92,100.925,100.905,100.925,137200000.0
2008-04-02 18:17:00,100.925,100.935,100.915,100.92,157100000.0
2008-04-02 18:18:00,100.92,100.94,100.91,100.935,208900000.0
2008-04-02 18:19:00,100.94,100.945,100.925,100.94,225100000.0
2008-04-02 18:20:00,100.94,100.94,100.88,100.88,186500000.0
2008-04-02 18:21:00,100.88,100.88,100.82,100.835,121300000.0
2008-04-02 18:22:00,100.84,100.865,100.83,100.85,119400000.0
2008-04-02 18:23:00,100.85,100.87,100.84,100.845,123300000.0
2008-04-02 18:24:00,100.845,100.89,100.835,100.87,136900000.0
2008-04-02 18:25:00,100.87,100.885,100.845,100.885,151300000.0
2008-04-02 18:26:00,100.885,100.885,100.86,100.86,72100000.0
2008-04-02 18:27:00,100.86,100.865,100.83,100.84,203000000.0
2008-04-02 18:28:00,100.84,100.855,100.82,100.83,151600000.0
2008-04-02 18:29:00,100.83,100.865,100.82,100.865,176000000.0
2008-04-02 18:30:00,100.865,100.865,100.835,100.85,225900000.0
2008-04-02 18:31:00,100.85,100.87,100.85,100.87,48400000.0
2008-04-02 18:32:00,100.87,100.88,100.86,100.865,202800000.0
2008-04-02 18:33:00,100.86,100.88,100.85,100.85,189600000.0
2008-04-02 18:34:00,100.85,100.85,100.83,100.835,173100000.0
2008-04-02 18:35:00,100.835,100.88,100.825,100.87,90400000.0
2008-04-02 18:36:00,100.87,100.875,100.87,100.875,49200000.0
2008-04-02 18:37:00,100.875,100.88,100.86,100.86,45400000.0
2008-04-02 18:38:00,100.86,100.875,100.855,100.855,70000000.0
2008-04-02 18:39:00,100.855,100.865,100.84,100.865,88500000.0
2008-04-02 18:40:00,100.865,100.865,100.84,100.855,127600000.0
2008-04-02 18:41:00,100.855,100.86,100.845,100.855,153000000.0
2008-04-02 18:42:00,100.855,100.885,100.825,100.83,106200000.0
2008-04-02 18:43:00,100.83,100.835,100.825,100.835,105500000.0
2008-04-02 18:44:00,100.835,100.835,100.825,100.835,51300000.0
2008-04-02 18:45:00,100.835,100.845,100.83,100.84,57500000.0
2008-04-02 18:46:00,100.84,100.86,100.815,100.82,110000000.0
2008-04-02 18:47:00,100.82,100.83,100.815,100.825,78000000.0
2008-04-02 18:48:00,100.825,100.835,100.815,100.815,80600000.0
2008-04-02 18:49:00,100.815,100.815,100.8,100.805,83600000.0
2008-04-02 18:50:00,100.805,100.82,100.8,100.82,111300000.0
2008-04-02 18:51:00,100.82,100.825,100.8,100.8,114500000.0
2008-04-02 18:52:00,100.8,100.8,100.775,100.785,100000000.0
2008-04-02 18:53:00,100.785,100.785,100.765,100.765,180400000.0
2008-04-02 18:54:00,100.765,100.805,100.74,100.805,252200000.0
2008-04-02 18:55:00,100.805,100.805,100.745,100.745,158900000.0
2008-04-02 18:56:00,100.745,100.76,100.735,100.76,163900000.0
2008-04-02 18:57:00,100.76,100.8,100.76,100.785,209900000.0
2008-04-02 18:58:00,100.785,100.79,100.77,100.775,125800000.0
2008-04-02 18:59:00,100.775,100.78,100.725,100.745,253400000.0
2008-04-02 19:00:00,100.745,100.745,100.725,100.73,184900000.0
2008-04-02 19:01:00,100.73,100.735,100.7,100.71,222800000.0
2008-04-02 19:02:00,100.71,100.81,100.695,100.805,465500000.0
2008-04-02 19:03:00,100.805,100.805,100.76,100.76,103100000.0
2008-04-02 19:04:00,100.76,100.765,100.72,100.755,214600000.0
2008-04-02 19:05:00,100.755,100.76,100.74,100.74,132300000.0
2008-04-02 19:06:00,100.74,100.74,100.685,100.69,269300000.0
2008-04-02 19:07:00,100.69,100.7,100.595,100.6,181400000.0
2008-04-02 19:08:00,100.595,100.655,100.58,100.605,182700000.0
2008-04-02 19:09:00,100.605,100.625,100.59,100.625,137300000.0
2008-04-02 19:10:00,100.625,100.64,100.61,100.64,99200000.0
2008-04-02 19:11:00,100.64,100.695,100.625,100.685,217000000.0
2008-04-02 19:12:00,100.685,100.69,100.655,100.67,138100000.0
2008-04-02 19:13:00,100.67,100.7,100.655,100.655,66200000.0
2008-04-02 19:14:00,100.655,100.66,100.595,100.615,123200000.0
2008-04-02 19:15:00,100.615,100.66,100.615,100.635,115900000.0
2008-04-02 19:16:00,100.635,100.635,100.595,100.615,105200000.0
2008-04-02 19:17:00,100.615,100.615,100.54,100.555,133200000.0
2008-04-02 19:18:00,100.565,100.605,100.56,100.595,79400000.0
2008-04-02 19:19:00,100.595,100.615,100.595,100.615,57400000.0
2008-04-02 19:20:00,100.615,100.625,100.585,100.59,140100000.0
2008-04-02 19:21:00,100.59,100.625,100.59,100.62,84600000.0
2008-04-02 19:22:00,100.62,100.68,100.62,100.67,155600000.0
2008-04-02 19:23:00,100.67,100.7,100.67,100.685,101700000.0
2008-04-02 19:24:00,100.685,100.69,100.685,100.685,74700000.0
2008-04-02 19:25:00,100.685,100.695,100.685,100.69,42500000.0
2008-04-02 19:26:00,100.69,100.725,100.69,100.725,101200000.0
2008-04-02 19:27:00,100.725,100.725,100.695,100.7,133200000.0
2008-04-02 19:28:00,100.7,100.71,100.7,100.705,77000000.0
2008-04-02 19:29:00,100.705,100.715,100.7,100.715,204000000.0
2008-04-02 19:30:00,100.715,100.73,100.715,100.73,45400000.0
2008-04-02 19:31:00,100.73,100.745,100.73,100.735,103200000.0
2008-04-02 19:32:00,100.735,100.735,100.705,100.705,102100000.0
2008-04-02 19:33:00,100.705,100.705,100.675,100.675,132100000.0
2008-04-02 19:34:00,100.675,100.675,100.655,100.655,62200000.0
2008-04-02 19:35:00,100.655,100.67,100.65,100.66,32000000.0
2008-04-02 19:36:00,100.66,100.705,100.66,100.68,58300000.0
2008-04-02 19:37:00,100.68,100.68,100.665,100.67,40500000.0
2008-04-02 19:38:00,100.67,100.685,100.64,100.665,163600000.0
2008-04-02 19:39:00,100.665,100.725,100.645,100.705,194900000.0
2008-04-02 19:40:00,100.705,100.725,100.695,100.7,208700000.0
2008-04-02 19:41:00,100.7,100.77,100.7,100.75,162700000.0
2008-04-02 19:42:00,100.75,100.845,100.75,100.845,508500009.0
2008-04-02 19:43:00,100.845,100.87,100.83,100.86,707600000.0
2008-04-02 19:44:00,100.86,100.86,100.8,100.84,199200000.0
2008-04-02 19:45:00,100.84,100.84,100.8,100.83,234400000.0
2008-04-02 19:46:00,100.83,100.83,100.79,100.8,119200000.0
2008-04-02 19:47:00,100.8,100.8,100.76,100.79,160800000.0
2008-04-02 19:48:00,100.79,100.84,100.79,100.83,232800000.0
2008-04-02 19:49:00,100.83,100.84,100.76,100.79,232000000.0
2008-04-02 19:50:00,100.79,100.85,100.79,100.85,160800000.0
2008-04-02 19:51:00,100.85,100.89,100.85,100.89,323200000.0
2008-04-02 19:52:00,100.89,100.91,100.87,100.9,389600000.0
2008-04-02 19:53:00,100.9,100.91,100.88,100.88,257600000.0
2008-04-02 19:54:00,100.88,100.94,100.87,100.92,280000000.0
2008-04-02 19:55:00,100.92,100.96,100.9,100.91,308800000.0
2008-04-02 19:56:00,100.91,100.91,100.88,100.88,180800000.0
2008-04-02 19:57:00,100.88,100.9,100.87,100.89,274400000.0
2008-04-02 19:58:00,100.89,100.9,100.87,100.89,141600000.0
2008-04-02 19:59:00,100.89,100.89,100.87,100.87,289600000.0
2008-04-02 20:00:00,100.87,100.88,100.86,100.87,253600000.0
2008-04-02 20:01:00,100.87,100.87,100.86,100.87,137600000.0
2008-04-02 20:02:00,100.87,100.87,100.77,100.83,504800000.0
2008-04-02 20:03:00,100.83,100.85,100.83,100.85,356800000.0
2008-04-02 20:04:00,100.85,100.86,100.85,100.86,123200000.0
2008-04-02 20:05:00,100.86,100.91,100.86,100.89,272800000.0
2008-04-02 20:06:00,100.89,100.9,100.87,100.88,144800000.0
2008-04-02 20:07:00,100.88,100.91,100.88,100.89,147200000.0
2008-04-02 20:08:00,100.89,100.9,100.89,100.9,97600000.0
2008-04-02 20:09:00,100.9,100.94,100.9,100.94,264800000.0
2008-04-02 20:10:00,100.94,100.98,100.93,100.96,297600000.0
2008-04-02 20:11:00,100.96,100.96,100.95,100.95,161600000.0
2008-04-02 20:12:00,100.95,100.99,100.95,100.97,272000000.0
2008-04-02 20:13:00,100.97,100.97,100.94,100.94,242400000.0
2008-04-02 20:14:00,100.94,100.95,100.93,100.93,343200000.0
2008-04-02 20:15:00,100.93,100.94,100.9,100.9,196800000.0
2008-04-02 20:16:00,100.9,100.9,100.87,100.87,166400000.0
2008-04-02 20:17:00,100.87,100.88,100.86,100.88,184000000.0
2008-04-02 20:18:00,100.88,100.89,100.88,100.88,159200000.0
2008-04-02 20:19:00,100.88,100.89,100.88,100.88,112000000.0
2008-04-02 20:20:00,100.88,100.88,100.87,100.87,109600000.0
2008-04-02 20:21:00,100.87,100.89,100.86,100.86,273600000.0
2008-04-02 20:22:00,100.86,100.92,100.86,100.92,249600000.0
2008-04-02 20:23:00,100.92,100.92,100.87,100.9,225600000.0
2008-04-02 20:24:00,100.9,100.9,100.79,100.84,416000000.0
2008-04-02 20:25:00,100.84,100.87,100.83,100.85,324000000.0
2008-04-02 20:26:00,100.85,100.85,100.82,100.84,371200000.0
2008-04-02 20:27:00,100.84,100.84,100.82,100.82,458400000.0
2008-04-02 20:28:00,100.82,100.84,100.81,100.82,374400000.0
2008-04-02 20:29:00,100.82,100.83,100.77,100.79,232000000.0
2008-04-02 20:30:00,100.79,100.83,100.79,100.83,312800000.0
2008-04-02 20:31:00,100.83,100.83,100.8,100.8,376000000.0
2008-04-02 20:32:00,100.8,100.8,100.78,100.78,301600000.0
2008-04-02 20:33:00,100.78,100.8,100.78,100.79,383200000.0
2008-04-02 20:34:00,100.79,100.79,100.76,100.76,221600000.0
2008-04-02 20:35:00,100.76,100.77,100.73,100.74,339200000.0
2008-04-02 20:36:00,100.75,100.75,100.72,100.73,426400000.0
2008-04-02 20:37:00,100.73,100.75,100.72,100.75,298400000.0
2008-04-02 20:38:00,100.75,100.77,100.75,100.76,120000000.0
2008-04-02 20:39:00,100.76,100.76,100.74,100.74,98400000.0
2008-04-02 20:40:00,100.74,100.74,100.73,100.73,289600000.0
2008-04-02 20:41:00,100.73,100.74,100.73,100.74,266400000.0
2008-04-02 20:42:00,100.74,100.78,100.74,100.78,203200000.0
2008-04-02 20:43:00,100.78,100.78,100.7,100.7,268000000.0
2008-04-02 20:44:00,100.7,100.73,100.69,100.71,525600000.0
2008-04-02 20:45:00,100.71,100.71,100.7,100.71,511200000.0
2008-04-02 20:46:00,100.71,100.72,100.69,100.69,371200000.0
2008-04-02 20:47:00,100.69,100.71,100.68,100.71,205600000.0
2008-04-02 20:48:00,100.71,100.71,100.69,100.69,147200000.0
2008-04-02 20:49:00,100.69,100.72,100.68,100.7,386400000.0
2008-04-02 20:50:00,100.7,100.7,100.69,100.69,327200000.0
2008-04-02 20:51:00,100.69,100.72,100.69,100.72,351200000.0
2008-04-02 20:52:00,100.72,100.72,100.69,100.7,386400000.0
2008-04-02 20:53:00,100.7,100.71,100.66,100.67,444000000.0
2008-04-02 20:54:00,100.67,100.69,100.65,100.65,392800000.0
2008-04-02 20:55:00,100.65,100.7,100.65,100.67,336800000.0
2008-04-02 20:56:00,100.67,100.69,100.67,100.69,168800000.0
2008-04-02 20:57:00,100.69,100.71,100.69,100.7,320000000.0
2008-04-02 20:58:00,100.7,100.73,100.7,100.72,440000000.0
2008-04-02 20:59:00,100.72,100.72,100.64,100.64,365600000.0
2008-04-02 21:00:00,100.64,100.64,100.58,100.58,711200000.0
2008-04-02 21:01:00,100.58,100.6,100.55,100.57,820800000.0
2008-04-02 21:02:00,100.57,100.57,100.55,100.55,278400000.0
2008-04-02 21:03:00,100.55,100.57,100.53,100.53,526400000.0
2008-04-02 21:04:00,100.53,100.54,100.53,100.54,476000000.0
2008-04-02 21:05:00,100.54,100.56,100.5,100.56,569600000.0
2008-04-02 21:06:00,100.56,100.56,100.5,100.5,532000000.0
2008-04-02 21:07:00,100.5,100.55,100.5,100.54,388000000.0
2008-04-02 21:08:00,100.54,100.55,100.51,100.53,370400000.0
2008-04-02 21:09:00,100.54,100.54,100.52,100.53,597600000.0
2008-04-02 21:10:00,100.53,100.55,100.52,100.54,480800000.0
2008-04-02 21:11:00,100.54,100.58,100.53,100.54,743200000.0
2008-04-02 21:12:00,100.54,100.54,100.52,100.54,550400000.0
2008-04-02 21:13:00,100.54,100.56,100.53,100.55,545600000.0
2008-04-02 21:14:00,100.56,100.56,100.53,100.53,257400000.0
2008-04-02 21:15:00,100.53,100.55,100.52,100.54,579200000.0
2008-04-02 21:16:00,100.54,100.58,100.53,100.57,673600000.0
2008-04-02 21:17:00,100.57,100.59,100.57,100.58,253600000.0
2008-04-02 21:18:00,100.58,100.62,100.55,100.62,570400000.0
2008-04-02 21:19:00,100.63,100.66,100.63,100.65,251200000.0
2008-04-02 21:20:00,100.65,100.66,100.64,100.65,404000000.0
2008-04-02 21:21:00,100.65,100.66,100.62,100.62,401600000.0
2008-04-02 21:22:00,100.62,100.64,100.62,100.64,321600000.0
2008-04-02 21:23:00,100.65,100.67,100.64,100.64,436799999.0
2008-04-02 21:24:00,100.64,100.67,100.64,100.66,344799999.0
2008-04-02 21:25:00,100.66,100.67,100.65,100.67,388000000.0
2008-04-02 21:26:00,100.67,100.72,100.67,100.72,342400000.0
2008-04-02 21:27:00,100.72,100.74,100.72,100.73,223200000.0
2008-04-02 21:28:00,100.73,100.78,100.72,100.75,263200000.0
2008-04-02 21:29:00,100.75,100.77,100.75,100.76,308000000.0
2008-04-02 21:30:00,100.76,100.76,100.73,100.74,320000000.0
2008-04-02 21:31:00,100.74,100.75,100.72,100.72,320000000.0
2008-04-02 21:32:00,100.71,100.72,100.69,100.7,328000000.0
2008-04-02 21:33:00,100.7,100.72,100.69,100.72,323200000.0
2008-04-02 21:34:00,100.72,100.72,100.71,100.71,334400000.0
2008-04-02 21:35:00,100.71,100.76,100.7,100.75,432000000.0
2008-04-02 21:36:00,100.74,100.74,100.71,100.74,424000000.0
2008-04-02 21:37:00,100.74,100.84,100.74,100.76,288800000.0
2008-04-02 21:38:00,100.76,100.85,100.76,100.83,516000000.0
2008-04-02 21:39:00,100.83,100.83,100.78,100.79,436800000.0
2008-04-02 21:40:00,100.79,100.83,100.79,100.79,424800000.0
2008-04-02 21:41:00,100.79,100.81,100.79,100.8,318400000.0
2008-04-02 21:42:00,100.8,100.86,100.8,100.84,514400000.0
2008-04-02 21:43:00,100.84,100.84,100.78,100.79,508000000.0
2008-04-02 21:44:00,100.79,100.79,100.75,100.76,337600000.0
2008-04-02 21:45:00,100.76,100.8,100.75,100.76,670400000.0
2008-04-02 21:46:00,100.76,100.78,100.74,100.78,338400000.0
2008-04-02 21:47:00,100.78,100.83,100.78,100.82,357600000.0
2008-04-02 21:48:00,100.82,100.83,100.81,100.83,276000000.0
2008-04-02 21:49:00,100.83,100.91,100.83,100.91,408000000.0
2008-04-02 21:50:00,100.9,100.93,100.88,100.92,623200000.0
2008-04-02 21:51:00,100.92,100.94,100.87,100.88,333600000.0
2008-04-02 21:52:00,100.88,100.89,100.84,100.85,553600000.0
2008-04-02 21:53:00,100.85,100.89,100.82,100.87,565600000.0
2008-04-02 21:54:00,100.87,100.91,100.85,100.87,485600000.0
2008-04-02 21:55:00,100.87,100.89,100.85,100.85,486400000.0
2008-04-02 21:56:00,100.85,100.87,100.85,100.87,293600000.0
2008-04-02 21:57:00,100.87,100.9,100.87,100.9,253600000.0
2008-04-02 21:58:00,100.9,100.93,100.9,100.93,212000000.0
2008-04-02 21:59:00,100.93,101.02,100.92,101.02,504000000.0
2008-04-02 22:00:00,101.03,101.08,100.98,100.98,330400000.0
2008-04-02 22:01:00,100.98,100.98,100.9,100.9,338400000.0
2008-04-02 22:02:00,100.9,100.91,100.88,100.91,258400000.0
2008-04-02 22:03:00,100.91,100.92,100.86,100.87,474400000.0
2008-04-02 22:04:00,100.87,100.88,100.81,100.83,475200000.0
2008-04-02 22:05:00,100.83,100.85,100.82,100.84,372000000.0
2008-04-02 22:06:00,100.84,100.85,100.83,100.84,401600000.0
2008-04-02 22:07:00,100.84,100.86,100.83,100.85,312000000.0
2008-04-02 22:08:00,100.87,100.88,100.86,100.87,161600000.0
2008-04-02 22:09:00,100.87,100.87,100.87,100.87,118400000.0
2008-04-02 22:10:00,100.87,100.92,100.87,100.92,180800000.0
2008-04-02 22:11:00,100.92,100.94,100.91,100.91,264000000.0
2008-04-02 22:12:00,100.91,100.91,100.89,100.89,100800000.0
2008-04-02 22:13:00,100.89,100.9,100.86,100.86,240000000.0
2008-04-02 22:14:00,100.86,100.89,100.86,100.89,388000000.0
2008-04-02 22:15:00,100.89,100.89,100.87,100.87,161600000.0
2008-04-02 22:16:00,100.87,100.88,100.87,100.87,163200000.0
2008-04-02 22:17:00,100.86,100.87,100.85,100.87,392800000.0
2008-04-02 22:18:00,100.87,100.91,100.84,100.91,639300000.0
2008-04-02 22:19:00,100.91,100.93,100.91,100.92,153600000.0
2008-04-02 22:20:00,100.92,100.94,100.92,100.94,164800000.0
2008-04-02 22:21:00,100.94,100.95,100.91,100.92,210400000.0
2008-04-02 22:22:00,100.92,100.94,100.91,100.94,252800000.0
2008-04-02 22:23:00,100.94,100.95,100.93,100.94,82400000.0
2008-04-02 22:24:00,100.94,100.97,100.94,100.96,292000000.0
2008-04-02 22:25:00,100.96,100.97,100.94,100.95,289600000.0
2008-04-02 22:26:00,100.95,100.95,100.92,100.94,224000000.0
2008-04-02 22:27:00,100.94,100.95,100.93,100.94,104000000.0
2008-04-02 22:28:00,100.94,100.95,100.91,100.91,143200000.0
2008-04-02 22:29:00,100.91,100.95,100.91,100.94,163200000.0
2008-04-02 22:30:00,100.94,100.97,100.93,100.94,104800000.0
2008-04-02 22:31:00,100.94,100.94,100.93,100.93,48000000.0
2008-04-02 22:32:00,100.93,100.93,100.9,100.9,120000000.0
2008-04-02 22:33:00,100.9,100.92,100.89,100.9,161600000.0
2008-04-02 22:34:00,100.9,100.9,100.9,100.9,117600000.0
2008-04-02 22:35:00,100.9,100.92,100.9,100.92,124000000.0
2008-04-02 22:36:00,100.92,100.92,100.89,100.9,157600000.0
2008-04-02 22:37:00,100.9,100.91,100.87,100.88,240800000.0
2008-04-02 22:38:00,100.87,100.87,100.82,100.82,273700000.0
2008-04-02 22:39:00,100.82,100.84,100.79,100.83,266400000.0
2008-04-02 22:40:00,100.83,100.84,100.82,100.84,317700000.0
2008-04-02 22:41:00,100.84,100.86,100.82,100.85,281600000.0
2008-04-02 22:42:00,100.85,100.87,100.85,100.87,120800000.0
2008-04-02 22:43:00,100.87,100.88,100.85,100.86,273600000.0
2008-04-02 22:44:00,100.87,100.88,100.84,100.88,124000000.0
2008-04-02 22:45:00,100.88,100.9,100.86,100.9,237600000.0
2008-04-02 22:46:00,100.9,100.91,100.87,100.88,240000000.0
2008-04-02 22:47:00,100.88,100.91,100.88,100.89,176800000.0
2008-04-02 22:48:00,100.89,100.96,100.89,100.92,192000000.0
2008-04-02 22:49:00,100.92,100.93,100.88,100.88,208000000.0
2008-04-02 22:50:00,100.88,100.89,100.88,100.89,124800000.0
2008-04-02 22:51:00,100.89,100.91,100.86,100.86,90400000.0
2008-04-02 22:52:00,100.86,100.86,100.8,100.82,125600000.0
2008-04-02 22:53:00,100.82,100.85,100.82,100.85,143200000.0
2008-04-02 22:54:00,100.85,100.85,100.81,100.82,200800000.0
2008-04-02 22:55:00,100.82,100.82,100.79,100.81,172800000.0
2008-04-02 22:56:00,100.81,100.81,100.76,100.76,149600000.0
2008-04-02 22:57:00,100.77,100.8,100.77,100.77,89600000.0
2008-04-02 22:58:00,100.77,100.78,100.76,100.76,156800000.0
2008-04-02 22:59:00,100.76,100.76,100.63,100.67,134400000.0
2008-04-02 23:00:00,100.67,100.67,100.67,100.67,34400000.0
2008-04-02 23:01:00,100.67,100.67,100.67,100.67,32800000.0
2008-04-02 23:02:00,100.67,100.72,100.66,100.71,25200000.0
2008-04-02 23:03:00,100.72,100.72,100.67,100.68,25200000.0
2008-04-02 23:04:00,100.67,100.68,100.63,100.63,25200000.0
2008-04-02 23:05:00,100.61,100.61,100.61,100.61,25200000.0
2008-04-02 23:06:00,100.61,100.62,100.6,100.61,64800000.0
2008-04-02 23:07:00,100.61,100.63,100.59,100.61,94800000.0
2008-04-02 23:08:00,100.61,100.64,100.6,100.64,70800000.0
2008-04-02 23:09:00,100.64,100.65,100.64,100.65,68400000.0
2008-04-02 23:10:00,100.65,100.67,100.65,100.67,15600000.0
2008-04-02 23:11:00,100.67,100.69,100.67,100.69,26400000.0
2008-04-02 23:12:00,100.69,100.695,100.69,100.69,45800000.0
2008-04-02 23:13:00,100.69,100.71,100.69,100.71,34000000.0
2008-04-02 23:14:00,100.71,100.73,100.71,100.73,222000000.0
2008-04-02 23:15:00,100.73,100.76,100.72,100.75,465600000.0
2008-04-02 23:16:00,100.75,100.76,100.72,100.76,508200000.0
2008-04-02 23:17:00,100.745,100.76,100.745,100.76,85800000.0
2008-04-02 23:18:00,100.76,100.765,100.745,100.745,57200000.0
2008-04-02 23:19:00,100.745,100.745,100.715,100.72,7000000.0
2008-04-02 23:20:00,100.72,100.72,100.71,100.71,7600000.0
2008-04-02 23:21:00,100.71,100.71,100.71,100.71,19400000.0
2008-04-02 23:22:00,100.71,100.71,100.71,100.71,115800000.0
2008-04-02 23:23:00,100.71,100.71,100.71,100.71,106600000.0
2008-04-02 23:24:00,100.71,100.715,100.71,100.71,124000000.0
2008-04-02 23:25:00,100.71,100.71,100.71,100.71,106600000.0
2008-04-02 23:26:00,100.71,100.73,100.71,100.725,125800000.0
2008-04-02 23:27:00,100.725,100.725,100.72,100.72,108400000.0
2008-04-02 23:28:00,100.72,100.72,100.72,100.72,123000000.0
2008-04-02 23:29:00,100.72,100.73,100.72,100.73,115800000.0
2008-04-02 23:30:00,100.73,100.73,100.725,100.73,43400000.0
2008-04-02 23:31:00,100.73,100.73,100.73,100.73,2800000.0
2008-04-02 23:32:00,100.73,100.73,100.725,100.725,3600000.0
2008-04-02 23:33:00,100.725,100.73,100.715,100.715,4800000.0
2008-04-02 23:34:00,100.715,100.715,100.715,100.715,2800000.0
2008-04-02 23:35:00,100.715,100.74,100.715,100.74,125600000.0
2008-04-02 23:36:00,100.74,100.75,100.74,100.75,150400000.0
2008-04-02 23:37:00,100.75,100.75,100.72,100.72,36600000.0
2008-04-02 23:38:00,100.72,100.72,100.72,100.72,3200000.0
2008-04-02 23:39:00,100.72,100.72,100.72,100.72,3200000.0
2008-04-02 23:40:00,100.72,100.74,100.72,100.74,22900000.0
2008-04-02 23:41:00,100.74,100.745,100.74,100.745,3800000.0
2008-04-02 23:42:00,100.745,100.75,100.72,100.72,23700000.0
2008-04-02 23:43:00,100.72,100.72,100.72,100.72,26000000.0
2008-04-02 23:44:00,100.72,100.73,100.72,100.73,170200000.0
2008-04-02 23:45:00,100.73,100.75,100.72,100.74,368000000.0
2008-04-02 23:46:00,100.74,100.74,100.73,100.73,296000000.0
2008-04-02 23:47:00,100.73,100.76,100.73,100.76,224600000.0
2008-04-02 23:48:00,100.76,100.76,100.76,100.76,192000000.0
2008-04-02 23:49:00,100.76,100.76,100.76,100.76,208000000.0
2008-04-02 23:50:00,100.76,100.78,100.76,100.78,160000000.0
2008-04-02 23:51:00,100.78,100.78,100.75,100.76,168000000.0
2008-04-02 23:52:00,100.76,100.76,100.73,100.74,107200000.0
2008-04-02 23:53:00,100.74,100.74,100.74,100.74,19600000.0
2008-04-02 23:54:00,100.74,100.74,100.73,100.73,67600000.0
2008-04-02 23:55:00,100.73,100.74,100.72,100.74,250400000.0
2008-04-02 23:56:00,100.74,100.74,100.72,100.73,320000000.0
2008-04-02 23:57:00,100.73,100.76,100.72,100.76,336000000.0
2008-04-02 23:58:00,100.76,100.78,100.76,100.78,447200000.0
2008-04-02 23:59:00,100.78,100.79,100.77,100.78,453600000.0
2008-04-03 00:00:00,100.78,100.78,100.77,100.77,620800000.0
2008-04-03 00:01:00,100.77,100.8,100.76,100.79,534000000.0
2008-04-03 00:02:00,100.79,100.79,100.76,100.78,587400000.0
2008-04-03 00:03:00,100.78,100.8,100.78,100.79,280000000.0
2008-04-03 00:04:00,100.79,100.79,100.79,100.79,288000000.0
2008-04-03 00:05:00,100.79,100.79,100.79,100.79,197600000.0
2008-04-03 00:06:00,100.79,100.79,100.74,100.75,302600000.0
2008-04-03 00:07:00,100.75,100.78,100.73,100.78,384400000.0
2008-04-03 00:08:00,100.78,100.78,100.74,100.76,560000000.0
2008-04-03 00:09:00,100.76,100.76,100.74,100.75,403600000.0
2008-04-03 00:10:00,100.75,100.75,100.75,100.75,201600000.0
2008-04-03 00:11:00,100.75,100.75,100.75,100.75,29600000.0
2008-04-03 00:12:00,100.75,100.765,100.75,100.765,11200000.0
2008-04-03 00:13:00,100.765,100.79,100.765,100.79,38600000.0
2008-04-03 00:14:00,100.79,100.79,100.78,100.78,208600000.0
2008-04-03 00:15:00,100.78,100.79,100.76,100.76,421800000.0
2008-04-03 00:16:00,100.76,100.77,100.74,100.74,364000000.0
2008-04-03 00:17:00,100.74,100.74,100.73,100.73,272400000.0
2008-04-03 00:18:00,100.73,100.73,100.73,100.73,183600000.0
2008-04-03 00:19:00,100.73,100.74,100.73,100.73,154500000.0
2008-04-03 00:20:00,100.73,100.735,100.73,100.735,6000000.0
2008-04-03 00:21:00,100.73,100.735,100.73,100.735,16400000.0
2008-04-03 00:22:00,100.73,100.74,100.73,100.73,24100000.0
2008-04-03 00:23:00,100.73,100.74,100.72,100.72,105000000.0
2008-04-03 00:24:00,100.72,100.73,100.7,100.71,312800000.0
2008-04-03 00:25:00,100.71,100.72,100.71,100.72,109000000.0
2008-04-03 00:26:00,100.72,100.725,100.71,100.725,36600000.0
2008-04-03 00:27:00,100.725,100.73,100.72,100.72,154100000.0
2008-04-03 00:28:00,100.72,100.72,100.72,100.72,84000000.0
2008-04-03 00:29:00,100.72,100.725,100.71,100.72,115400000.0
2008-04-03 00:30:00,100.72,100.72,100.7,100.71,20400000.0
2008-04-03 00:31:00,100.71,100.71,100.705,100.71,8400000.0
2008-04-03 00:32:00,100.71,100.71,100.71,100.71,25600000.0
2008-04-03 00:33:00,100.71,100.71,100.7,100.7,28400000.0
2008-04-03 00:34:00,100.7,100.7,100.7,100.7,21600000.0
2008-04-03 00:35:00,100.7,100.72,100.7,100.7,27700000.0
2008-04-03 00:36:00,100.7,100.71,100.7,100.71,151000000.0
2008-04-03 00:37:00,100.71,100.715,100.7,100.715,27000000.0
2008-04-03 00:38:00,100.715,100.715,100.7,100.7,65400000.0
2008-04-03 00:39:00,100.7,100.72,100.69,100.71,502000000.0
2008-04-03 00:40:00,100.71,100.71,100.71,100.71,176000000.0
2008-04-03 00:41:00,100.71,100.72,100.7,100.72,458800000.0
2008-04-03 00:42:00,100.72,100.73,100.72,100.72,180000000.0
2008-04-03 00:43:00,100.72,100.72,100.7,100.7,426400000.0
2008-04-03 00:44:00,100.7,100.71,100.7,100.71,272800000.0
2008-04-03 00:45:00,100.71,100.72,100.71,100.71,408000000.0
2008-04-03 00:46:00,100.71,100.72,100.71,100.72,268800000.0
2008-04-03 00:47:00,100.72,100.72,100.69,100.69,225200000.0
2008-04-03 00:48:00,100.69,100.71,100.69,100.71,105600000.0
2008-04-03 00:49:00,100.71,100.71,100.69,100.69,106400000.0
2008-04-03 00:50:00,100.69,100.71,100.69,100.71,144000000.0
2008-04-03 00:51:00,100.71,100.715,100.7,100.715,165000000.0
2008-04-03 00:52:00,100.715,100.72,100.69,100.72,126600000.0
2008-04-03 00:53:00,100.72,100.72,100.71,100.71,170400000.0
2008-04-03 00:54:00,100.71,100.72,100.71,100.72,129600000.0
2008-04-03 00:55:00,100.72,100.72,100.72,100.72,153600000.0
2008-04-03 00:56:00,100.72,100.72,100.72,100.72,209600000.0
2008-04-03 00:57:00,100.72,100.74,100.72,100.73,1348300000.0
2008-04-03 00:58:00,100.73,100.73,100.72,100.73,136900000.0
2008-04-03 00:59:00,100.73,100.75,100.73,100.75,34000000.0
2008-04-03 01:00:00,100.75,100.76,100.74,100.76,106800000.0
2008-04-03 01:01:00,100.76,100.76,100.75,100.75,78400000.0
2008-04-03 01:02:00,100.75,100.76,100.74,100.74,159600000.0
2008-04-03 01:03:00,100.74,100.74,100.74,100.74,133600000.0
2008-04-03 01:04:00,100.74,100.77,100.74,100.77,246600000.0
2008-04-03 01:05:00,100.77,100.77,100.75,100.76,187200000.0
2008-04-03 01:06:00,100.76,100.8,100.76,100.77,174200000.0
2008-04-03 01:07:00,100.77,100.78,100.75,100.76,130000000.0
2008-04-03 01:08:00,100.76,100.77,100.76,100.76,64400000.0
2008-04-03 01:09:00,100.76,100.77,100.76,100.77,74800000.0
2008-04-03 01:10:00,100.77,100.78,100.77,100.77,24900000.0
2008-04-03 01:11:00,100.77,100.77,100.76,100.76,15600000.0
2008-04-03 01:12:00,100.76,100.78,100.75,100.76,131400000.0
2008-04-03 01:13:00,100.76,100.77,100.76,100.77,95200000.0
2008-04-03 01:14:00,100.77,100.78,100.77,100.77,83600000.0
2008-04-03 01:15:00,100.77,100.78,100.77,100.77,54100000.0
2008-04-03 01:16:00,100.77,100.775,100.76,100.77,15600000.0
2008-04-03 01:17:00,100.77,100.775,100.76,100.76,72600000.0
2008-04-03 01:18:00,100.76,100.76,100.76,100.76,32400000.0
2008-04-03 01:19:00,100.76,100.76,100.76,100.76,31200000.0
2008-04-03 01:20:00,100.76,100.76,100.76,100.76,25400000.0
2008-04-03 01:21:00,100.76,100.76,100.76,100.76,112100000.0
2008-04-03 01:22:00,100.76,100.77,100.75,100.755,29700000.0
2008-04-03 01:23:00,100.755,100.755,100.745,100.75,14100000.0
2008-04-03 01:24:00,100.75,100.75,100.75,100.75,20800000.0
2008-04-03 01:25:00,100.75,100.75,100.75,100.75,47700000.0
2008-04-03 01:26:00,100.75,100.75,100.74,100.74,238000000.0
2008-04-03 01:27:00,100.74,100.77,100.74,100.77,36200000.0
2008-04-03 01:28:00,100.77,100.77,100.77,100.77,13600000.0
2008-04-03 01:29:00,100.77,100.77,100.76,100.76,26400000.0
2008-04-03 01:30:00,100.76,100.78,100.76,100.78,22500000.0
2008-04-03 01:31:00,100.78,100.78,100.78,100.78,11500000.0
2008-04-03 01:32:00,100.78,100.81,100.78,100.8,14000000.0
2008-04-03 01:33:00,100.8,100.83,100.8,100.83,30500000.0
2008-04-03 01:34:00,100.83,100.83,100.78,100.8,32600000.0
2008-04-03 01:35:00,100.8,100.83,100.79,100.82,29900000.0
2008-04-03 01:36:00,100.82,100.83,100.79,100.79,34000000.0
2008-04-03 01:37:00,100.79,100.79,100.78,100.78,28200000.0
2008-04-03 01:38:00,100.78,100.78,100.75,100.75,65600000.0
2008-04-03 01:39:00,100.75,100.75,100.75,100.75,18600000.0
2008-04-03 01:40:00,100.75,100.75,100.74,100.75,35800000.0
2008-04-03 01:41:00,100.75,100.76,100.74,100.74,40400000.0
2008-04-03 01:42:00,100.74,100.74,100.74,100.74,27200000.0
2008-04-03 01:43:00,100.74,100.74,100.73,100.74,19700000.0
2008-04-03 01:44:00,100.74,100.75,100.73,100.75,14100000.0
2008-04-03 01:45:00,100.75,100.76,100.75,100.76,26500000.0
2008-04-03 01:46:00,100.76,100.77,100.76,100.76,39800000.0
2008-04-03 01:47:00,100.76,100.76,100.75,100.75,52200000.0
2008-04-03 01:48:00,100.75,100.78,100.75,100.76,17200000.0
2008-04-03 01:49:00,100.76,100.76,100.75,100.76,42000000.0
2008-04-03 01:50:00,100.76,100.77,100.75,100.75,24700000.0
2008-04-03 01:51:00,100.75,100.77,100.75,100.76,17400000.0
2008-04-03 01:52:00,100.76,100.76,100.73,100.74,34900000.0
2008-04-03 01:53:00,100.74,100.74,100.73,100.73,21400000.0
2008-04-03 01:54:00,100.73,100.74,100.73,100.74,9500000.0
2008-04-03 01:55:00,100.74,100.75,100.73,100.74,34700000.0
2008-04-03 01:56:00,100.74,100.765,100.73,100.765,12200000.0
2008-04-03 01:57:00,100.765,100.77,100.75,100.75,47700000.0
2008-04-03 01:58:00,100.75,100.81,100.75,100.78,41700000.0
2008-04-03 01:59:00,100.78,100.81,100.77,100.78,39200000.0
2008-04-03 02:00:00,100.78,100.8,100.78,100.79,29100000.0
2008-04-03 02:01:00,100.79,100.8,100.79,100.8,51800000.0
2008-04-03 02:02:00,100.79,100.79,100.76,100.76,68400000.0
2008-04-03 02:03:00,100.76,100.78,100.75,100.78,86500000.0
2008-04-03 02:04:00,100.78,100.78,100.75,100.76,32900000.0
2008-04-03 02:05:00,100.76,100.76,100.74,100.75,49100000.0
2008-04-03 02:06:00,100.75,100.76,100.73,100.73,36900000.0
2008-04-03 02:07:00,100.73,100.73,100.7,100.71,28000000.0
2008-04-03 02:08:00,100.71,100.71,100.69,100.7,67900000.0
2008-04-03 02:09:00,100.69,100.7,100.68,100.7,36100000.0
2008-04-03 02:10:00,100.7,100.71,100.7,100.71,18500000.0
2008-04-03 02:11:00,100.7,100.71,100.68,100.68,42900000.0
2008-04-03 02:12:00,100.68,100.71,100.67,100.68,39000000.0
2008-04-03 02:13:00,100.68,100.7,100.68,100.68,43800000.0
2008-04-03 02:14:00,100.68,100.7,100.68,100.7,15500000.0
2008-04-03 02:15:00,100.7,100.73,100.66,100.66,35300000.0
2008-04-03 02:16:00,100.66,100.67,100.66,100.66,69600000.0
2008-04-03 02:17:00,100.66,100.67,100.66,100.67,24500000.0
2008-04-03 02:18:00,100.67,100.67,100.66,100.67,25500000.0
2008-04-03 02:19:00,100.67,100.71,100.67,100.7,113600000.0
2008-04-03 02:20:00,100.7,100.71,100.67,100.67,90200000.0
2008-04-03 02:21:00,100.67,100.69,100.67,100.68,39000000.0
2008-04-03 02:22:00,100.68,100.68,100.66,100.66,15500000.0
2008-04-03 02:23:00,100.66,100.66,100.61,100.61,63500000.0
2008-04-03 02:24:00,100.61,100.63,100.61,100.61,39000000.0
2008-04-03 02:25:00,100.61,100.64,100.59,100.64,74900000.0
2008-04-03 02:26:00,100.63,100.65,100.62,100.63,44000000.0
2008-04-03 02:27:00,100.63,100.65,100.63,100.64,23500000.0
2008-04-03 02:28:00,100.64,100.65,100.63,100.64,16500000.0
2008-04-03 02:29:00,100.64,100.65,100.64,100.65,28500000.0
2008-04-03 02:30:00,100.65,100.65,100.63,100.63,16000000.0
2008-04-03 02:31:00,100.63,100.64,100.63,100.63,28500000.0
2008-04-03 02:32:00,100.63,100.64,100.61,100.63,45100000.0
2008-04-03 02:33:00,100.63,100.65,100.63,100.65,15700000.0
2008-04-03 02:34:00,100.65,100.68,100.65,100.66,62800000.0
2008-04-03 02:35:00,100.66,100.68,100.66,100.67,66700000.0
2008-04-03 02:36:00,100.67,100.67,100.65,100.66,113100000.0
2008-04-03 02:37:00,100.66,100.66,100.65,100.65,138300000.0
2008-04-03 02:38:00,100.65,100.66,100.64,100.65,175300000.0
2008-04-03 02:39:00,100.65,100.66,100.65,100.65,65700000.0
2008-04-03 02:40:00,100.65,100.67,100.64,100.67,258300000.0
2008-04-03 02:41:00,100.67,100.73,100.66,100.72,210300000.0
2008-04-03 02:42:00,100.72,100.77,100.72,100.76,270400000.0
2008-04-03 02:43:00,100.76,100.77,100.685,100.69,310100000.0
2008-04-03 02:44:00,100.69,100.71,100.69,100.71,279600000.0
2008-04-03 02:45:00,100.71,100.72,100.71,100.71,230600000.0
2008-04-03 02:46:00,100.71,100.73,100.7,100.73,192600000.0
2008-04-03 02:47:00,100.73,100.74,100.71,100.72,240100000.0
2008-04-03 02:48:00,100.72,100.74,100.72,100.73,144600000.0
2008-04-03 02:49:00,100.73,100.76,100.72,100.75,155700000.0
2008-04-03 02:50:00,100.75,100.75,100.72,100.73,254000000.0
2008-04-03 02:51:00,100.73,100.75,100.72,100.72,125600000.0
2008-04-03 02:52:00,100.72,100.74,100.71,100.74,127200000.0
2008-04-03 02:53:00,100.74,100.76,100.73,100.73,193200000.0
2008-04-03 02:54:00,100.74,100.76,100.72,100.72,208800000.0
2008-04-03 02:55:00,100.72,100.75,100.72,100.73,290500000.0
2008-04-03 02:56:00,100.73,100.74,100.73,100.74,154200000.0
2008-04-03 02:57:00,100.74,100.76,100.74,100.76,153800000.0
2008-04-03 02:58:00,100.76,100.77,100.75,100.77,210000000.0
2008-04-03 02:59:00,100.77,100.86,100.77,100.86,343400000.0
2008-04-03 03:00:00,100.86,100.86,100.75,100.79,375700000.0
2008-04-03 03:01:00,100.79,100.81,100.78,100.79,161100000.0
2008-04-03 03:02:00,100.79,100.79,100.75,100.77,398300000.0
2008-04-03 03:03:00,100.77,100.78,100.76,100.76,466000000.0
2008-04-03 03:04:00,100.76,100.79,100.76,100.77,26000000.0
2008-04-03 03:05:00,100.77,100.78,100.76,100.78,129200000.0
2008-04-03 03:06:00,100.78,100.78,100.77,100.78,24600000.0
2008-04-03 03:07:00,100.78,100.79,100.73,100.75,218800000.0
2008-04-03 03:08:00,100.75,100.75,100.74,100.75,100100000.0
2008-04-03 03:09:00,100.75,100.75,100.75,100.75,47600000.0
2008-04-03 03:10:00,100.75,100.76,100.74,100.74,69400000.0
2008-04-03 03:11:00,100.74,100.74,100.71,100.72,257100000.0
2008-04-03 03:12:00,100.72,100.76,100.71,100.75,169900000.0
2008-04-03 03:13:00,100.75,100.75,100.75,100.75,58300000.0
2008-04-03 03:14:00,100.75,100.75,100.75,100.75,36500000.0
2008-04-03 03:15:00,100.75,100.76,100.74,100.75,116700000.0
2008-04-03 03:16:00,100.75,100.76,100.75,100.75,156900000.0
2008-04-03 03:17:00,100.75,100.75,100.75,100.75,78800000.0
2008-04-03 03:18:00,100.75,100.77,100.75,100.77,190800000.0
2008-04-03 03:19:00,100.77,100.78,100.77,100.77,173700000.0
2008-04-03 03:20:00,100.78,100.82,100.78,100.82,286900000.0
2008-04-03 03:21:00,100.82,100.83,100.77,100.78,191900000.0
2008-04-03 03:22:00,100.78,100.78,100.77,100.77,175800000.0
2008-04-03 03:23:00,100.77,100.77,100.74,100.75,493100000.0
2008-04-03 03:24:00,100.75,100.77,100.74,100.75,407200000.0
2008-04-03 03:25:00,100.75,100.76,100.74,100.75,172500000.0
2008-04-03 03:26:00,100.75,100.76,100.75,100.76,134900000.0
2008-04-03 03:27:00,100.76,100.77,100.75,100.75,175400000.0
2008-04-03 03:28:00,100.75,100.77,100.75,100.77,159700000.0
2008-04-03 03:29:00,100.77,100.77,100.77,100.77,96800000.0
2008-04-03 03:30:00,100.77,100.78,100.77,100.78,146000000.0
2008-04-03 03:31:00,100.78,100.79,100.78,100.79,181500000.0
2008-04-03 03:32:00,100.79,100.82,100.78,100.82,154700000.0
2008-04-03 03:33:00,100.82,100.82,100.76,100.76,98500000.0
2008-04-03 03:34:00,100.76,100.78,100.75,100.77,135700000.0
2008-04-03 03:35:00,100.77,100.81,100.77,100.81,147200000.0
2008-04-03 03:36:00,100.81,100.84,100.79,100.79,127100000.0
2008-04-03 03:37:00,100.79,100.81,100.78,100.81,213000000.0
2008-04-03 03:38:00,100.81,100.81,100.745,100.75,362200000.0
2008-04-03 03:39:00,100.75,100.84,100.74,100.82,277200000.0
2008-04-03 03:40:00,100.82,100.83,100.82,100.83,65900000.0
2008-04-03 03:41:00,100.83,100.86,100.83,100.86,174100000.0
2008-04-03 03:42:00,100.86,100.86,100.85,100.86,129100000.0
2008-04-03 03:43:00,100.86,100.88,100.86,100.87,67100000.0
2008-04-03 03:44:00,100.87,100.95,100.87,100.92,171700000.0
2008-04-03 03:45:00,100.92,100.96,100.91,100.92,185300000.0
2008-04-03 03:46:00,100.92,100.92,100.91,100.91,79700000.0
2008-04-03 03:47:00,100.91,100.92,100.91,100.92,134300000.0
2008-04-03 03:48:00,100.92,100.92,100.91,100.91,94400000.0
2008-04-03 03:49:00,100.91,100.92,100.89,100.89,201000000.0
2008-04-03 03:50:00,100.89,100.9,100.88,100.89,65700000.0
2008-04-03 03:51:00,100.89,100.91,100.89,100.89,103000000.0
2008-04-03 03:52:00,100.89,100.89,100.89,100.89,24300000.0
2008-04-03 03:53:00,100.89,100.91,100.89,100.9,137300000.0
2008-04-03 03:54:00,100.9,100.91,100.86,100.86,161800000.0
2008-04-03 03:55:00,100.86,100.88,100.86,100.88,51500000.0
2008-04-03 03:56:00,100.88,100.88,100.87,100.88,33200000.0
2008-04-03 03:57:00,100.88,100.88,100.87,100.87,54700000.0
2008-04-03 03:58:00,100.87,100.88,100.87,100.87,93800000.0
2008-04-03 03:59:00,100.87,100.89,100.87,100.89,142200000.0
2008-04-03 04:00:00,100.89,100.9,100.87,100.88,97000000.0
2008-04-03 04:01:00,100.88,100.89,100.87,100.88,119800000.0
2008-04-03 04:02:00,100.88,100.88,100.87,100.87,105500000.0
2008-04-03 04:03:00,100.87,100.88,100.86,100.87,123100000.0
2008-04-03 04:04:00,100.87,100.91,100.87,100.91,55000000.0
2008-04-03 04:05:00,100.91,100.91,100.895,100.905,45700000.0
2008-04-03 04:06:00,100.905,100.91,100.9,100.9,133000000.0
2008-04-03 04:07:00,100.9,100.93,100.89,100.9,48300000.0
2008-04-03 04:08:00,100.9,100.92,100.9,100.92,37200000.0
2008-04-03 04:09:00,100.91,100.92,100.91,100.91,55300000.0
2008-04-03 04:10:00,100.91,100.91,100.89,100.89,65500000.0
2008-04-03 04:11:00,100.89,100.895,100.87,100.89,47700000.0
2008-04-03 04:12:00,100.89,100.895,100.865,100.87,178600000.0
2008-04-03 04:13:00,100.87,100.91,100.86,100.88,161500000.0
2008-04-03 04:14:00,100.88,100.89,100.87,100.87,115900000.0
2008-04-03 04:15:00,100.87,100.88,100.85,100.88,160100000.0
2008-04-03 04:16:00,100.88,100.89,100.87,100.87,101200000.0
2008-04-03 04:17:00,100.87,100.87,100.86,100.86,66100000.0
2008-04-03 04:18:00,100.86,100.87,100.86,100.87,37400000.0
2008-04-03 04:19:00,100.87,100.87,100.86,100.86,91800000.0
2008-04-03 04:20:00,100.86,100.88,100.86,100.86,46900000.0
2008-04-03 04:21:00,100.86,100.87,100.86,100.87,20700000.0
2008-04-03 04:22:00,100.87,100.88,100.86,100.87,69600000.0
2008-04-03 04:23:00,100.87,100.87,100.86,100.865,63300000.0
2008-04-03 04:24:00,100.865,100.87,100.86,100.87,32800000.0
2008-04-03 04:25:00,100.87,100.87,100.86,100.86,15500000.0
2008-04-03 04:26:00,100.86,100.87,100.86,100.86,86500000.0
2008-04-03 04:27:00,100.86,100.86,100.82,100.82,133500000.0
2008-04-03 04:28:00,100.82,100.865,100.82,100.86,37400000.0
2008-04-03 04:29:00,100.86,100.87,100.85,100.85,45300000.0
2008-04-03 04:30:00,100.85,100.85,100.82,100.82,263700000.0
2008-04-03 04:31:00,100.82,100.82,100.82,100.82,137200000.0
2008-04-03 04:32:00,100.82,100.82,100.82,100.82,74000000.0
2008-04-03 04:33:00,100.82,100.84,100.82,100.84,44600000.0
2008-04-03 04:34:00,100.84,100.84,100.83,100.83,12200000.0
2008-04-03 04:35:00,100.83,100.84,100.83,100.84,27700000.0
2008-04-03 04:36:00,100.84,100.84,100.82,100.82,26200000.0
2008-04-03 04:37:00,100.82,100.83,100.82,100.83,40700000.0
2008-04-03 04:38:00,100.83,100.83,100.8,100.81,100900000.0
2008-04-03 04:39:00,100.82,100.82,100.8,100.81,289200000.0
2008-04-03 04:40:00,100.81,100.81,100.8,100.8,174800000.0
2008-04-03 04:41:00,100.8,100.82,100.8,100.81,23000000.0
2008-04-03 04:42:00,100.81,100.83,100.81,100.81,19000000.0
2008-04-03 04:43:00,100.81,100.81,100.81,100.81,10000000.0
2008-04-03 04:44:00,100.81,100.81,100.79,100.8,128600000.0
2008-04-03 04:45:00,100.8,100.8,100.79,100.8,64700000.0
2008-04-03 04:46:00,100.8,100.81,100.8,100.81,36100000.0
2008-04-03 04:47:00,100.81,100.82,100.8,100.82,117300000.0
2008-04-03 04:48:00,100.82,100.83,100.82,100.83,106900000.0
2008-04-03 04:49:00,100.83,100.83,100.81,100.81,88400000.0
2008-04-03 04:50:00,100.81,100.82,100.81,100.81,111600000.0
2008-04-03 04:51:00,100.81,100.83,100.81,100.82,112000000.0
2008-04-03 04:52:00,100.83,100.83,100.82,100.82,136800000.0
2008-04-03 04:53:00,100.82,100.84,100.82,100.83,149800000.0
2008-04-03 04:54:00,100.83,100.86,100.83,100.85,95200000.0
2008-04-03 04:55:00,100.85,100.86,100.84,100.84,137600000.0
2008-04-03 04:56:00,100.84,100.86,100.84,100.85,48700000.0
2008-04-03 04:57:00,100.85,100.86,100.8,100.81,95500000.0
2008-04-03 04:58:00,100.81,100.81,100.8,100.8,43600000.0
2008-04-03 04:59:00,100.8,100.8,100.78,100.78,115700000.0
2008-04-03 05:00:00,100.78,100.83,100.775,100.79,107600000.0
2008-04-03 05:01:00,100.79,100.82,100.79,100.81,118000000.0
2008-04-03 05:02:00,100.81,100.81,100.8,100.8,124300000.0
2008-04-03 05:03:00,100.8,100.81,100.8,100.81,52200000.0
2008-04-03 05:04:00,100.81,100.84,100.81,100.83,32800000.0
2008-04-03 05:05:00,100.825,100.83,100.825,100.825,6600000.0
2008-04-03 05:06:00,100.825,100.83,100.81,100.815,7800000.0
2008-04-03 05:07:00,100.815,100.82,100.8,100.8,15000000.0
2008-04-03 05:08:00,100.8,100.8,100.79,100.79,5800000.0
2008-04-03 05:09:00,100.79,100.79,100.78,100.79,5800000.0
2008-04-03 05:10:00,100.79,100.8,100.79,100.8,7000000.0
2008-04-03 05:11:00,100.8,100.815,100.795,100.815,9000000.0
2008-04-03 05:12:00,100.815,100.815,100.805,100.805,5400000.0
2008-04-03 05:13:00,100.805,100.805,100.805,100.805,3800000.0
2008-04-03 05:14:00,100.805,100.805,100.785,100.785,10000000.0
2008-04-03 05:15:00,100.785,100.785,100.785,100.785,6800000.0
2008-04-03 05:16:00,100.785,100.79,100.785,100.79,4000000.0
2008-04-03 05:17:00,100.79,100.79,100.78,100.785,5600000.0
2008-04-03 05:18:00,100.785,100.785,100.78,100.785,17600000.0
2008-04-03 05:19:00,100.785,100.785,100.775,100.775,17600000.0
2008-04-03 05:20:00,100.775,100.79,100.775,100.79,11800000.0
2008-04-03 05:21:00,100.79,100.79,100.76,100.78,14300000.0
2008-04-03 05:22:00,100.78,100.79,100.775,100.79,6600000.0
2008-04-03 05:23:00,100.79,100.79,100.78,100.79,9900000.0
2008-04-03 05:24:00,100.79,100.79,100.78,100.78,5000000.0
2008-04-03 05:25:00,100.78,100.78,100.78,100.78,2600000.0
2008-04-03 05:26:00,100.78,100.78,100.78,100.78,4400000.0
2008-04-03 05:27:00,100.78,100.78,100.78,100.78,5200000.0
2008-04-03 05:28:00,100.78,100.78,100.78,100.78,4400000.0
2008-04-03 05:29:00,100.78,100.795,100.78,100.79,7000000.0
2008-04-03 05:30:00,100.79,100.8,100.79,100.8,6600000.0
2008-04-03 05:31:00,100.8,100.8,100.795,100.795,4400000.0
2008-04-03 05:32:00,100.795,100.805,100.795,100.8,8400000.0
2008-04-03 05:33:00,100.8,100.8,100.8,100.8,4800000.0
2008-04-03 05:34:00,100.8,100.8,100.79,100.8,9000000.0
2008-04-03 05:35:00,100.8,100.815,100.8,100.815,5600000.0
2008-04-03 05:36:00,100.815,100.835,100.815,100.83,35700000.0
2008-04-03 05:37:00,100.83,100.84,100.82,100.82,47200000.0
2008-04-03 05:38:00,100.82,100.82,100.805,100.815,22300000.0
2008-04-03 05:39:00,100.815,100.82,100.81,100.82,6100000.0
2008-04-03 05:40:00,100.82,100.825,100.81,100.815,8700000.0
2008-04-03 05:41:00,100.815,100.825,100.815,100.825,4000000.0
2008-04-03 05:42:00,100.82,100.82,100.81,100.81,56000000.0
2008-04-03 05:43:00,100.81,100.82,100.81,100.82,25800000.0
2008-04-03 05:44:00,100.82,100.825,100.82,100.825,3800000.0
2008-04-03 05:45:00,100.825,100.825,100.825,100.825,4600000.0
2008-04-03 05:46:00,100.825,100.835,100.825,100.835,10500000.0
2008-04-03 05:47:00,100.835,100.845,100.835,100.84,9200000.0
2008-04-03 05:48:00,100.84,100.855,100.84,100.845,6400000.0
2008-04-03 05:49:00,100.845,100.845,100.835,100.835,4600000.0
2008-04-03 05:50:00,100.835,100.835,100.835,100.835,2600000.0
2008-04-03 05:51:00,100.835,100.835,100.82,100.825,14100000.0
2008-04-03 05:52:00,100.825,100.84,100.825,100.83,18500000.0
2008-04-03 05:53:00,100.83,100.85,100.825,100.845,13600000.0
2008-04-03 05:54:00,100.845,100.85,100.835,100.845,21400000.0
2008-04-03 05:55:00,100.845,100.865,100.84,100.86,15300000.0
2008-04-03 05:56:00,100.86,100.86,100.855,100.855,4400000.0
2008-04-03 05:57:00,100.855,100.86,100.855,100.855,4800000.0
2008-04-03 05:58:00,100.855,100.855,100.845,100.85,10300000.0
2008-04-03 05:59:00,100.85,100.875,100.845,100.86,16400000.0
2008-04-03 06:00:00,100.86,100.88,100.845,100.88,17000000.0
2008-04-03 06:01:00,100.88,100.945,100.88,100.905,28900000.0
2008-04-03 06:02:00,100.905,100.905,100.875,100.9,22100000.0
2008-04-03 06:03:00,100.905,100.91,100.905,100.91,8000000.0
2008-04-03 06:04:00,100.91,100.915,100.905,100.905,12900000.0
2008-04-03 06:05:00,100.905,100.94,100.905,100.93,105200000.0
2008-04-03 06:06:00,100.93,100.97,100.93,100.94,55300000.0
2008-04-03 06:07:00,100.94,100.945,100.92,100.925,41600000.0
2008-04-03 06:08:00,100.925,100.945,100.905,100.915,20100000.0
2008-04-03 06:09:00,100.915,100.925,100.915,100.915,5800000.0
2008-04-03 06:10:00,100.915,100.95,100.915,100.95,13200000.0
2008-04-03 06:11:00,100.95,101.015,100.95,101.015,28200000.0
2008-04-03 06:12:00,101.015,101.025,100.975,100.975,82900000.0
2008-04-03 06:13:00,100.975,100.995,100.95,100.95,75600000.0
2008-04-03 06:14:00,100.95,100.97,100.925,100.965,42300000.0
2008-04-03 06:15:00,100.975,100.98,100.945,100.945,16400000.0
2008-04-03 06:16:00,100.945,100.985,100.945,100.98,16400000.0
2008-04-03 06:17:00,100.98,100.985,100.945,100.955,20700000.0
2008-04-03 06:18:00,100.955,100.955,100.89,100.915,64400000.0
2008-04-03 06:19:00,100.915,100.955,100.915,100.945,19700000.0
2008-04-03 06:20:00,100.945,100.965,100.935,100.945,23300000.0
2008-04-03 06:21:00,100.95,100.975,100.95,100.97,17600000.0
2008-04-03 06:22:00,100.97,100.97,100.94,100.955,22300000.0
2008-04-03 06:23:00,100.955,100.96,100.945,100.955,28300000.0
2008-04-03 06:24:00,100.955,101.015,100.955,101.005,24400000.0
2008-04-03 06:25:00,101.01,101.055,101.005,101.035,43800000.0
2008-04-03 06:26:00,101.035,101.035,101.025,101.025,49300000.0
2008-04-03 06:27:00,101.025,101.025,100.985,100.985,38700000.0
2008-04-03 06:28:00,100.985,100.985,100.955,100.975,31800000.0
2008-04-03 06:29:00,100.975,100.975,100.945,100.945,94900000.0
2008-04-03 06:30:00,100.945,101.085,100.945,101.075,96700000.0
2008-04-03 06:31:00,101.075,101.125,101.065,101.105,212300000.0
2008-04-03 06:32:00,101.105,101.115,101.085,101.085,42600000.0
2008-04-03 06:33:00,101.085,101.105,101.075,101.075,55700000.0
2008-04-03 06:34:00,101.075,101.105,101.065,101.085,96300000.0
2008-04-03 06:35:00,101.085,101.115,101.085,101.115,33500000.0
2008-04-03 06:36:00,101.115,101.16,101.115,101.16,67800000.0
2008-04-03 06:37:00,101.16,101.195,101.15,101.195,75700000.0
2008-04-03 06:38:00,101.195,101.235,101.195,101.225,53600000.0
2008-04-03 06:39:00,101.225,101.275,101.205,101.205,53600000.0
2008-04-03 06:40:00,101.205,101.205,101.165,101.205,51600000.0
2008-04-03 06:41:00,101.205,101.22,101.205,101.215,21000000.0
2008-04-03 06:42:00,101.215,101.23,101.215,101.225,8200000.0
2008-04-03 06:43:00,101.225,101.24,101.225,101.235,15200000.0
2008-04-03 06:44:00,101.235,101.235,101.215,101.215,11200000.0
2008-04-03 06:45:00,101.215,101.235,101.215,101.215,52700000.0
2008-04-03 06:46:00,101.215,101.245,101.215,101.245,55800000.0
2008-04-03 06:47:00,101.245,101.245,101.22,101.225,13300000.0
2008-04-03 06:48:00,101.225,101.225,101.205,101.215,101100000.0
2008-04-03 06:49:00,101.215,101.24,101.21,101.235,31400000.0
2008-04-03 06:50:00,101.235,101.25,101.215,101.25,19800000.0
2008-04-03 06:51:00,101.245,101.265,101.23,101.265,20700000.0
2008-04-03 06:52:00,101.255,101.295,101.255,101.29,33600000.0
2008-04-03 06:53:00,101.29,101.3,101.285,101.3,25400000.0
2008-04-03 06:54:00,101.305,101.32,101.285,101.295,47400000.0
2008-04-03 06:55:00,101.295,101.305,101.245,101.25,42800000.0
2008-04-03 06:56:00,101.255,101.285,101.24,101.265,54400000.0
2008-04-03 06:57:00,101.265,101.27,101.23,101.25,45200000.0
2008-04-03 06:58:00,101.25,101.265,101.245,101.25,33800000.0
2008-04-03 06:59:00,101.25,101.25,101.23,101.24,49200000.0
2008-04-03 07:00:00,101.245,101.26,101.23,101.235,79300000.0
2008-04-03 07:01:00,101.235,101.235,101.23,101.23,51800000.0
2008-04-03 07:02:00,101.23,101.23,101.22,101.22,32000000.0
2008-04-03 07:03:00,101.22,101.235,101.215,101.225,46500000.0
2008-04-03 07:04:00,101.225,101.225,101.215,101.225,40800000.0
2008-04-03 07:05:00,101.225,101.225,101.215,101.22,25600000.0
2008-04-03 07:06:00,101.22,101.225,101.215,101.22,25300000.0
2008-04-03 07:07:00,101.22,101.22,101.215,101.215,34100000.0
2008-04-03 07:08:00,101.215,101.22,101.205,101.215,14000000.0
2008-04-03 07:09:00,101.215,101.215,101.185,101.185,49500000.0
2008-04-03 07:10:00,101.185,101.195,101.165,101.17,53200000.0
2008-04-03 07:11:00,101.175,101.175,101.15,101.15,23100000.0
2008-04-03 07:12:00,101.15,101.17,101.15,101.17,26600000.0
2008-04-03 07:13:00,101.17,101.18,101.165,101.17,18500000.0
2008-04-03 07:14:00,101.17,101.175,101.165,101.165,22600000.0
2008-04-03 07:15:00,101.165,101.165,101.155,101.165,38700000.0
2008-04-03 07:16:00,101.165,101.175,101.165,101.175,14500000.0
2008-04-03 07:17:00,101.175,101.185,101.175,101.185,35000000.0
2008-04-03 07:18:00,101.185,101.195,101.185,101.185,20000000.0
2008-04-03 07:19:00,101.185,101.185,101.125,101.145,38400000.0
2008-04-03 07:20:00,101.145,101.175,101.145,101.175,24100000.0
2008-04-03 07:21:00,101.175,101.175,101.165,101.165,20000000.0
2008-04-03 07:22:00,101.165,101.175,101.165,101.175,31000000.0
2008-04-03 07:23:00,101.175,101.175,101.145,101.165,34200000.0
2008-04-03 07:24:00,101.165,101.175,101.155,101.165,76700000.0
2008-04-03 07:25:00,101.165,101.19,101.165,101.18,75000000.0
2008-04-03 07:26:00,101.18,101.195,101.18,101.195,15400000.0
2008-04-03 07:27:00,101.2,101.24,101.195,101.24,21900000.0
2008-04-03 07:28:00,101.245,101.265,101.235,101.235,26300000.0
2008-04-03 07:29:00,101.235,101.245,101.21,101.23,24700000.0
2008-04-03 07:30:00,101.23,101.24,101.21,101.235,24000000.0
2008-04-03 07:31:00,101.23,101.285,101.23,101.265,41300000.0
2008-04-03 07:32:00,101.265,101.265,101.235,101.245,15300000.0
2008-04-03 07:33:00,101.245,101.245,101.225,101.225,28100000.0
2008-04-03 07:34:00,101.225,101.25,101.22,101.24,31700000.0
2008-04-03 07:35:00,101.24,101.295,101.23,101.295,50800000.0
2008-04-03 07:36:00,101.295,101.305,101.235,101.26,38000000.0
2008-04-03 07:37:00,101.26,101.27,101.245,101.245,15600000.0
2008-04-03 07:38:00,101.245,101.245,101.21,101.215,11700000.0
2008-04-03 07:39:00,101.215,101.23,101.21,101.215,14400000.0
2008-04-03 07:40:00,101.215,101.22,101.205,101.205,17900000.0
2008-04-03 07:41:00,101.205,101.21,101.185,101.205,18700000.0
2008-04-03 07:42:00,101.205,101.21,101.195,101.21,12100000.0
2008-04-03 07:43:00,101.21,101.22,101.19,101.19,13800000.0
2008-04-03 07:44:00,101.19,101.215,101.18,101.185,15200000.0
2008-04-03 07:45:00,101.185,101.195,101.17,101.19,15400000.0
2008-04-03 07:46:00,101.19,101.22,101.185,101.22,18800000.0
2008-04-03 07:47:00,101.22,101.245,101.21,101.21,36600000.0
2008-04-03 07:48:00,101.215,101.225,101.21,101.225,10400000.0
2008-04-03 07:49:00,101.225,101.25,101.215,101.245,16900000.0
2008-04-03 07:50:00,101.245,101.295,101.245,101.28,31900000.0
2008-04-03 07:51:00,101.28,101.29,101.27,101.28,10600000.0
2008-04-03 07:52:00,101.28,101.28,101.27,101.27,10200000.0
2008-04-03 07:53:00,101.27,101.275,101.26,101.26,10400000.0
2008-04-03 07:54:00,101.26,101.26,101.225,101.23,17700000.0
2008-04-03 07:55:00,101.23,101.245,101.22,101.22,14200000.0
2008-04-03 07:56:00,101.225,101.235,101.19,101.195,16000000.0
2008-04-03 07:57:00,101.195,101.225,101.195,101.21,12400000.0
2008-04-03 07:58:00,101.21,101.22,101.195,101.215,21000000.0
2008-04-03 07:59:00,101.215,101.25,101.215,101.24,18100000.0
2008-04-03 08:00:00,101.24,101.245,101.205,101.21,34100000.0
2008-04-03 08:01:00,101.215,101.245,101.205,101.23,22900000.0
2008-04-03 08:02:00,101.23,101.27,101.23,101.26,15900000.0
2008-04-03 08:03:00,101.26,101.27,101.24,101.26,15600000.0
2008-04-03 08:04:00,101.26,101.28,101.26,101.27,17000000.0
2008-04-03 08:05:00,101.27,101.275,101.255,101.275,21200000.0
2008-04-03 08:06:00,101.275,101.285,101.265,101.28,17900000.0
2008-04-03 08:07:00,101.28,101.295,101.265,101.285,20600000.0
2008-04-03 08:08:00,101.28,101.29,101.255,101.265,19600000.0
2008-04-03 08:09:00,101.27,101.275,101.265,101.27,15200000.0
2008-04-03 08:10:00,101.27,101.275,101.265,101.275,13000000.0
2008-04-03 08:11:00,101.275,101.285,101.265,101.27,32300000.0
2008-04-03 08:12:00,101.27,101.275,101.26,101.275,41200000.0
2008-04-03 08:13:00,101.275,101.275,101.26,101.27,36400000.0
2008-04-03 08:14:00,101.27,101.33,101.27,101.31,35600000.0
2008-04-03 08:15:00,101.31,101.325,101.29,101.325,27700000.0
2008-04-03 08:16:00,101.325,101.355,101.31,101.35,24600000.0
2008-04-03 08:17:00,101.35,101.425,101.345,101.425,58300000.0
2008-04-03 08:18:00,101.425,101.47,101.42,101.46,41100000.0
2008-04-03 08:19:00,101.46,101.505,101.44,101.49,37200000.0
2008-04-03 08:20:00,101.485,101.525,101.47,101.505,33400000.0
2008-04-03 08:21:00,101.5,101.52,101.475,101.495,34100000.0
2008-04-03 08:22:00,101.495,101.525,101.485,101.485,34800000.0
2008-04-03 08:23:00,101.49,101.49,101.445,101.46,31500000.0
2008-04-03 08:24:00,101.46,101.475,101.435,101.45,43800000.0
2008-04-03 08:25:00,101.45,101.485,101.435,101.44,44200000.0
2008-04-03 08:26:00,101.44,101.46,101.415,101.46,91300000.0
2008-04-03 08:27:00,101.46,101.475,101.435,101.465,49900000.0
2008-04-03 08:28:00,101.465,101.49,101.455,101.49,41400000.0
2008-04-03 08:29:00,101.49,101.515,101.485,101.485,67600000.0
2008-04-03 08:30:00,101.485,101.52,101.475,101.52,46200000.0
2008-04-03 08:31:00,101.52,101.525,101.475,101.49,34100000.0
2008-04-03 08:32:00,101.49,101.5,101.465,101.485,28100000.0
2008-04-03 08:33:00,101.485,101.53,101.465,101.53,29100000.0
2008-04-03 08:34:00,101.53,101.53,101.505,101.525,26200000.0
2008-04-03 08:35:00,101.525,101.64,101.525,101.62,49800000.0
2008-04-03 08:36:00,101.62,101.63,101.585,101.585,38700000.0
2008-04-03 08:37:00,101.585,101.59,101.545,101.58,48000000.0
2008-04-03 08:38:00,101.58,101.6,101.565,101.575,48500000.0
2008-04-03 08:39:00,101.57,101.59,101.55,101.555,35600000.0
2008-04-03 08:40:00,101.555,101.64,101.55,101.625,38700000.0
2008-04-03 08:41:00,101.63,101.645,101.61,101.64,36700000.0
2008-04-03 08:42:00,101.64,101.645,101.605,101.605,27100000.0
2008-04-03 08:43:00,101.605,101.65,101.585,101.645,54800000.0
2008-04-03 08:44:00,101.645,101.65,101.61,101.64,49600000.0
2008-04-03 08:45:00,101.64,101.665,101.625,101.625,54300000.0
2008-04-03 08:46:00,101.62,101.625,101.6,101.61,79000000.0
2008-04-03 08:47:00,101.62,101.64,101.6,101.615,72900000.0
2008-04-03 08:48:00,101.615,101.625,101.6,101.6,35700000.0
2008-04-03 08:49:00,101.595,101.63,101.595,101.6,15300000.0
2008-04-03 08:50:00,101.605,101.605,101.585,101.59,31100000.0
2008-04-03 08:51:00,101.59,101.6,101.585,101.595,36000000.0
2008-04-03 08:52:00,101.585,101.615,101.585,101.59,23500000.0
2008-04-03 08:53:00,101.59,101.61,101.565,101.58,46300000.0
2008-04-03 08:54:00,101.575,101.62,101.575,101.62,41100000.0
2008-04-03 08:55:00,101.62,101.63,101.615,101.625,64500000.0
2008-04-03 08:56:00,101.635,101.69,101.635,101.68,64700000.0
2008-04-03 08:57:00,101.68,101.79,101.68,101.745,77900000.0
2008-04-03 08:58:00,101.745,101.78,101.745,101.775,79700000.0
2008-04-03 08:59:00,101.775,101.785,101.725,101.73,56300000.0
2008-04-03 09:00:00,101.735,101.735,101.705,101.735,72700000.0
2008-04-03 09:01:00,101.725,101.755,101.715,101.735,106600000.0
2008-04-03 09:02:00,101.735,101.755,101.71,101.71,95000000.0
2008-04-03 09:03:00,101.71,101.73,101.665,101.68,52500000.0
2008-04-03 09:04:00,101.685,101.685,101.62,101.625,45800000.0
2008-04-03 09:05:00,101.625,101.635,101.595,101.605,118000000.0
2008-04-03 09:06:00,101.595,101.62,101.585,101.595,98200000.0
2008-04-03 09:07:00,101.595,101.6,101.55,101.555,69900000.0
2008-04-03 09:08:00,101.555,101.555,101.535,101.535,86000000.0
2008-04-03 09:09:00,101.535,101.545,101.525,101.53,142800000.0
2008-04-03 09:10:00,101.53,101.54,101.5,101.51,88100000.0
2008-04-03 09:11:00,101.51,101.515,101.475,101.485,61500000.0
2008-04-03 09:12:00,101.48,101.485,101.45,101.47,35400000.0
2008-04-03 09:13:00,101.47,101.47,101.44,101.45,28200000.0
2008-04-03 09:14:00,101.45,101.45,101.41,101.43,23600000.0
2008-04-03 09:15:00,101.43,101.44,101.42,101.425,27500000.0
2008-04-03 09:16:00,101.425,101.435,101.4,101.4,32900000.0
2008-04-03 09:17:00,101.4,101.405,101.375,101.39,45100000.0
2008-04-03 09:18:00,101.39,101.43,101.39,101.42,28500000.0
2008-04-03 09:19:00,101.41,101.44,101.41,101.435,24100000.0
2008-04-03 09:20:00,101.435,101.48,101.435,101.475,24600000.0
2008-04-03 09:21:00,101.475,101.53,101.475,101.52,38700000.0
2008-04-03 09:22:00,101.525,101.53,101.495,101.525,36400000.0
2008-04-03 09:23:00,101.525,101.56,101.525,101.535,29500000.0
2008-04-03 09:24:00,101.54,101.55,101.515,101.525,50400000.0
2008-04-03 09:25:00,101.52,101.54,101.52,101.53,61200000.0
2008-04-03 09:26:00,101.53,101.63,101.525,101.625,73600000.0
2008-04-03 09:27:00,101.625,101.625,101.585,101.6,46600000.0
2008-04-03 09:28:00,101.6,101.6,101.585,101.595,57100000.0
2008-04-03 09:29:00,101.595,101.605,101.555,101.58,93000000.0
2008-04-03 09:30:00,101.58,101.59,101.565,101.565,20000000.0
2008-04-03 09:31:00,101.565,101.565,101.52,101.525,43100000.0
2008-04-03 09:32:00,101.525,101.525,101.5,101.515,27300000.0
2008-04-03 09:33:00,101.52,101.535,101.51,101.535,14400000.0
2008-04-03 09:34:00,101.535,101.545,101.51,101.51,14200000.0
2008-04-03 09:35:00,101.51,101.51,101.425,101.43,32500000.0
2008-04-03 09:36:00,101.45,101.46,101.36,101.385,43800000.0
2008-04-03 09:37:00,101.385,101.395,101.375,101.385,21000000.0
2008-04-03 09:38:00,101.39,101.395,101.36,101.38,25400000.0
2008-04-03 09:39:00,101.385,101.39,101.33,101.33,27600000.0
2008-04-03 09:40:00,101.33,101.33,101.28,101.3,36100000.0
2008-04-03 09:41:00,101.3,101.34,101.295,101.31,47000000.0
2008-04-03 09:42:00,101.31,101.335,101.31,101.32,23400000.0
2008-04-03 09:43:00,101.325,101.345,101.285,101.295,30500000.0
2008-04-03 09:44:00,101.295,101.305,101.195,101.25,40100000.0
2008-04-03 09:45:00,101.25,101.295,101.245,101.28,21800000.0
2008-04-03 09:46:00,101.28,101.28,101.24,101.27,23700000.0
2008-04-03 09:47:00,101.27,101.31,101.26,101.305,23400000.0
2008-04-03 09:48:00,101.305,101.305,101.255,101.255,24700000.0
2008-04-03 09:49:00,101.255,101.325,101.255,101.325,24400000.0
2008-04-03 09:50:00,101.325,101.33,101.285,101.29,20400000.0
2008-04-03 09:51:00,101.29,101.335,101.28,101.285,19500000.0
2008-04-03 09:52:00,101.28,101.345,101.28,101.325,35300000.0
2008-04-03 09:53:00,101.325,101.39,101.325,101.385,29100000.0
2008-04-03 09:54:00,101.385,101.395,101.375,101.39,26700000.0
2008-04-03 09:55:00,101.39,101.39,101.35,101.36,23300000.0
2008-04-03 09:56:00,101.36,101.36,101.3,101.305,21000000.0
2008-04-03 09:57:00,101.315,101.335,101.3,101.305,28700000.0
2008-04-03 09:58:00,101.305,101.305,101.27,101.28,41200000.0
2008-04-03 09:59:00,101.28,101.31,101.275,101.29,21800000.0
2008-04-03 10:00:00,101.29,101.34,101.29,101.34,42700000.0
2008-04-03 10:01:00,101.34,101.345,101.325,101.33,15900000.0
2008-04-03 10:02:00,101.33,101.375,101.325,101.375,22600000.0
2008-04-03 10:03:00,101.375,101.415,101.355,101.4,33600000.0
2008-04-03 10:04:00,101.4,101.455,101.39,101.455,26700000.0
2008-04-03 10:05:00,101.46,101.465,101.435,101.45,19400000.0
2008-04-03 10:06:00,101.455,101.47,101.43,101.455,22800000.0
2008-04-03 10:07:00,101.455,101.46,101.415,101.425,22400000.0
2008-04-03 10:08:00,101.425,101.435,101.42,101.43,8400000.0
2008-04-03 10:09:00,101.43,101.455,101.415,101.455,38200000.0
2008-04-03 10:10:00,101.455,101.53,101.445,101.53,38200000.0
2008-04-03 10:11:00,101.53,101.54,101.495,101.495,32000000.0
2008-04-03 10:12:00,101.495,101.51,101.495,101.505,26400000.0
2008-04-03 10:13:00,101.505,101.515,101.5,101.51,21200000.0
2008-04-03 10:14:00,101.51,101.515,101.475,101.485,17800000.0
2008-04-03 10:15:00,101.485,101.485,101.44,101.445,22400000.0
2008-04-03 10:16:00,101.445,101.45,101.415,101.425,24400000.0
2008-04-03 10:17:00,101.425,101.435,101.425,101.43,20100000.0
2008-04-03 10:18:00,101.43,101.46,101.43,101.435,19200000.0
2008-04-03 10:19:00,101.43,101.44,101.4,101.415,15500000.0
2008-04-03 10:20:00,101.41,101.44,101.41,101.435,22900000.0
2008-04-03 10:21:00,101.435,101.445,101.425,101.435,13800000.0
2008-04-03 10:22:00,101.435,101.455,101.435,101.45,11400000.0
2008-04-03 10:23:00,101.45,101.45,101.435,101.44,15400000.0
2008-04-03 10:24:00,101.435,101.45,101.43,101.45,13400000.0
2008-04-03 10:25:00,101.445,101.475,101.435,101.465,17200000.0
2008-04-03 10:26:00,101.465,101.5,101.46,101.49,23600000.0
2008-04-03 10:27:00,101.49,101.5,101.455,101.5,19200000.0
2008-04-03 10:28:00,101.5,101.615,101.49,101.605,28000000.0
2008-04-03 10:29:00,101.595,101.605,101.57,101.57,23800000.0
2008-04-03 10:30:00,101.57,101.57,101.52,101.525,24200000.0
2008-04-03 10:31:00,101.525,101.535,101.475,101.49,27700000.0
2008-04-03 10:32:00,101.49,101.525,101.45,101.47,34400000.0
2008-04-03 10:33:00,101.48,101.495,101.435,101.475,35800000.0
2008-04-03 10:34:00,101.475,101.475,101.43,101.435,18400000.0
2008-04-03 10:35:00,101.435,101.465,101.435,101.455,29400000.0
2008-04-03 10:36:00,101.455,101.455,101.36,101.36,38600000.0
2008-04-03 10:37:00,101.35,101.395,101.35,101.37,36400000.0
2008-04-03 10:38:00,101.37,101.415,101.35,101.405,27800000.0
2008-04-03 10:39:00,101.405,101.46,101.385,101.46,31200000.0
2008-04-03 10:40:00,101.445,101.475,101.415,101.45,101000000.0
2008-04-03 10:41:00,101.45,101.5,101.445,101.49,45300000.0
2008-04-03 10:42:00,101.485,101.51,101.47,101.49,35100000.0
2008-04-03 10:43:00,101.495,101.5,101.475,101.49,31400000.0
2008-04-03 10:44:00,101.49,101.525,101.48,101.52,27100000.0
2008-04-03 10:45:00,101.52,101.53,101.51,101.53,19600000.0
2008-04-03 10:46:00,101.525,101.545,101.5,101.52,39300000.0
2008-04-03 10:47:00,101.52,101.55,101.515,101.525,26200000.0
2008-04-03 10:48:00,101.525,101.605,101.52,101.595,37000000.0
2008-04-03 10:49:00,101.595,101.595,101.5,101.5,86700000.0
2008-04-03 10:50:00,101.5,101.51,101.435,101.46,56600000.0
2008-04-03 10:51:00,101.46,101.465,101.42,101.44,265600000.0
2008-04-03 10:52:00,101.445,101.5,101.44,101.48,37100000.0
2008-04-03 10:53:00,101.48,101.485,101.425,101.455,178800000.0
2008-04-03 10:54:00,101.455,101.51,101.41,101.435,95400000.0
2008-04-03 10:55:00,101.435,101.47,101.43,101.44,80600000.0
2008-04-03 10:56:00,101.445,101.46,101.355,101.36,63500000.0
2008-04-03 10:57:00,101.36,101.375,101.315,101.36,57900000.0
2008-04-03 10:58:00,101.36,101.37,101.31,101.315,101000000.0
2008-04-03 10:59:00,101.315,101.36,101.29,101.36,255000000.0
2008-04-03 11:00:00,101.36,101.39,101.33,101.335,343600000.0
2008-04-03 11:01:00,101.335,101.395,101.275,101.295,126400000.0
2008-04-03 11:02:00,101.295,101.345,101.29,101.33,88300000.0
2008-04-03 11:03:00,101.335,101.335,101.27,101.285,77800000.0
2008-04-03 11:04:00,101.29,101.295,101.2,101.24,67900000.0
2008-04-03 11:05:00,101.24,101.27,101.24,101.265,33000000.0
2008-04-03 11:06:00,101.265,101.285,101.265,101.275,32300000.0
2008-04-03 11:07:00,101.28,101.3,101.25,101.3,50900000.0
2008-04-03 11:08:00,101.295,101.335,101.285,101.32,97500000.0
2008-04-03 11:09:00,101.33,101.33,101.26,101.26,37700000.0
2008-04-03 11:10:00,101.265,101.285,101.25,101.27,21400000.0
2008-04-03 11:11:00,101.275,101.3,101.265,101.29,25500000.0
2008-04-03 11:12:00,101.29,101.325,101.29,101.325,15800000.0
2008-04-03 11:13:00,101.325,101.34,101.32,101.325,15400000.0
2008-04-03 11:14:00,101.325,101.345,101.315,101.33,17500000.0
2008-04-03 11:15:00,101.33,101.365,101.325,101.35,14200000.0
2008-04-03 11:16:00,101.355,101.395,101.355,101.37,42000000.0
2008-04-03 11:17:00,101.37,101.395,101.36,101.36,25400000.0
2008-04-03 11:18:00,101.36,101.375,101.35,101.36,37600000.0
2008-04-03 11:19:00,101.36,101.385,101.35,101.37,19600000.0
2008-04-03 11:20:00,101.37,101.405,101.37,101.385,26800000.0
2008-04-03 11:21:00,101.385,101.4,101.34,101.34,18600000.0
2008-04-03 11:22:00,101.34,101.365,101.34,101.36,14400000.0
2008-04-03 11:23:00,101.36,101.37,101.33,101.33,23900000.0
2008-04-03 11:24:00,101.33,101.34,101.3,101.33,19600000.0
2008-04-03 11:25:00,101.33,101.335,101.31,101.32,16500000.0
2008-04-03 11:26:00,101.32,101.32,101.305,101.31,16900000.0
2008-04-03 11:27:00,101.305,101.305,101.28,101.28,16000000.0
2008-04-03 11:28:00,101.28,101.325,101.28,101.32,26200000.0
2008-04-03 11:29:00,101.32,101.34,101.31,101.33,15800000.0
2008-04-03 11:30:00,101.33,101.33,101.315,101.325,9400000.0
2008-04-03 11:31:00,101.32,101.33,101.305,101.32,12000000.0
2008-04-03 11:32:00,101.32,101.32,101.275,101.29,23200000.0
2008-04-03 11:33:00,101.29,101.29,101.27,101.285,18000000.0
2008-04-03 11:34:00,101.285,101.34,101.275,101.34,25400000.0
2008-04-03 11:35:00,101.335,101.335,101.27,101.275,79600000.0
2008-04-03 11:36:00,101.275,101.31,101.275,101.3,46800000.0
2008-04-03 11:37:00,101.3,101.305,101.255,101.26,63600000.0
2008-04-03 11:38:00,101.26,101.27,101.255,101.26,19800000.0
2008-04-03 11:39:00,101.26,101.305,101.26,101.305,44300000.0
2008-04-03 11:40:00,101.305,101.415,101.305,101.41,110500000.0
2008-04-03 11:41:00,101.41,101.415,101.365,101.375,99100000.0
2008-04-03 11:42:00,101.375,101.385,101.32,101.375,98800000.0
2008-04-03 11:43:00,101.37,101.385,101.365,101.375,20900000.0
2008-04-03 11:44:00,101.375,101.375,101.335,101.365,23700000.0
2008-04-03 11:45:00,101.365,101.385,101.355,101.38,26900000.0
2008-04-03 11:46:00,101.38,101.405,101.37,101.4,15800000.0
2008-04-03 11:47:00,101.4,101.425,101.395,101.42,18000000.0
2008-04-03 11:48:00,101.42,101.425,101.41,101.415,16100000.0
2008-04-03 11:49:00,101.415,101.425,101.4,101.405,22900000.0
2008-04-03 11:50:00,101.405,101.445,101.405,101.425,17400000.0
2008-04-03 11:51:00,101.425,101.455,101.425,101.44,24500000.0
2008-04-03 11:52:00,101.435,101.455,101.425,101.435,107600000.0
2008-04-03 11:53:00,101.44,101.48,101.44,101.46,70700000.0
2008-04-03 11:54:00,101.46,101.485,101.445,101.485,64800000.0
2008-04-03 11:55:00,101.485,101.485,101.47,101.485,48100000.0
2008-04-03 11:56:00,101.485,101.495,101.48,101.49,17000000.0
2008-04-03 11:57:00,101.49,101.53,101.49,101.52,27400000.0
2008-04-03 11:58:00,101.53,101.545,101.52,101.52,22300000.0
2008-04-03 11:59:00,101.52,101.555,101.52,101.545,18300000.0
2008-04-03 12:00:00,101.545,101.58,101.535,101.58,28000000.0
2008-04-03 12:01:00,101.58,101.61,101.565,101.575,70200000.0
2008-04-03 12:02:00,101.575,101.575,101.515,101.545,23600000.0
2008-04-03 12:03:00,101.545,101.58,101.495,101.57,39300000.0
2008-04-03 12:04:00,101.57,101.59,101.56,101.58,21200000.0
2008-04-03 12:05:00,101.58,101.58,101.54,101.54,45500000.0
2008-04-03 12:06:00,101.54,101.545,101.48,101.5,31200000.0
2008-04-03 12:07:00,101.495,101.54,101.49,101.515,57700000.0
2008-04-03 12:08:00,101.515,101.56,101.515,101.555,28600000.0
2008-04-03 12:09:00,101.555,101.555,101.52,101.54,57100000.0
2008-04-03 12:10:00,101.54,101.575,101.54,101.56,62300000.0
2008-04-03 12:11:00,101.565,101.6,101.56,101.59,71400000.0
2008-04-03 12:12:00,101.59,101.605,101.525,101.525,91300000.0
2008-04-03 12:13:00,101.525,101.53,101.46,101.46,75200000.0
2008-04-03 12:14:00,101.46,101.465,101.42,101.42,48700000.0
2008-04-03 12:15:00,101.42,101.53,101.405,101.52,28900000.0
2008-04-03 12:16:00,101.52,101.535,101.48,101.53,29900000.0
2008-04-03 12:17:00,101.53,101.535,101.48,101.49,21200000.0
2008-04-03 12:18:00,101.495,101.53,101.47,101.505,24400000.0
2008-04-03 12:19:00,101.505,101.505,101.465,101.485,16100000.0
2008-04-03 12:20:00,101.485,101.51,101.465,101.5,15000000.0
2008-04-03 12:21:00,101.5,101.555,101.455,101.46,37900000.0
2008-04-03 12:22:00,101.46,101.47,101.435,101.46,24800000.0
2008-04-03 12:23:00,101.46,101.495,101.43,101.49,24000000.0
2008-04-03 12:24:00,101.49,101.495,101.475,101.475,7200000.0
2008-04-03 12:25:00,101.475,101.505,101.47,101.505,23200000.0
2008-04-03 12:26:00,101.505,101.565,101.5,101.565,47000000.0
2008-04-03 12:27:00,101.565,101.61,101.56,101.585,38900000.0
2008-04-03 12:28:00,101.585,101.595,101.57,101.57,45100000.0
2008-04-03 12:29:00,101.57,101.585,101.53,101.535,61400000.0
2008-04-03 12:30:00,101.54,101.565,101.54,101.54,101100000.0
2008-04-03 12:31:00,101.54,101.565,101.53,101.555,46500000.0
2008-04-03 12:32:00,101.56,101.595,101.535,101.565,68400000.0
2008-04-03 12:33:00,101.565,101.575,101.53,101.535,76300000.0
2008-04-03 12:34:00,101.535,101.555,101.535,101.55,20100000.0
2008-04-03 12:35:00,101.55,101.55,101.525,101.53,23000000.0
2008-04-03 12:36:00,101.53,101.53,101.48,101.49,92600000.0
2008-04-03 12:37:00,101.49,101.5,101.46,101.49,64500000.0
2008-04-03 12:38:00,101.495,101.505,101.49,101.5,19500000.0
2008-04-03 12:39:00,101.505,101.51,101.475,101.475,54400000.0
2008-04-03 12:40:00,101.47,101.505,101.45,101.485,68000000.0
2008-04-03 12:41:00,101.485,101.52,101.48,101.51,56600000.0
2008-04-03 12:42:00,101.51,101.535,101.5,101.515,30600000.0
2008-04-03 12:43:00,101.515,101.535,101.51,101.53,48600000.0
2008-04-03 12:44:00,101.53,101.53,101.445,101.495,38200000.0
2008-04-03 12:45:00,101.495,101.515,101.485,101.5,40500000.0
2008-04-03 12:46:00,101.505,101.525,101.495,101.52,93100000.0
2008-04-03 12:47:00,101.52,101.555,101.515,101.55,26700000.0
2008-04-03 12:48:00,101.545,101.545,101.515,101.545,26000000.0
2008-04-03 12:49:00,101.545,101.55,101.52,101.52,41300000.0
2008-04-03 12:50:00,101.53,101.54,101.495,101.51,60800000.0
2008-04-03 12:51:00,101.51,101.52,101.49,101.515,20400000.0
2008-04-03 12:52:00,101.515,101.545,101.515,101.525,15500000.0
2008-04-03 12:53:00,101.53,101.53,101.51,101.51,20100000.0
2008-04-03 12:54:00,101.51,101.52,101.48,101.49,15100000.0
2008-04-03 12:55:00,101.49,101.515,101.485,101.49,25900000.0
2008-04-03 12:56:00,101.49,101.515,101.485,101.51,33300000.0
2008-04-03 12:57:00,101.51,101.52,101.49,101.52,44400000.0
2008-04-03 12:58:00,101.52,101.53,101.515,101.52,21400000.0
2008-04-03 12:59:00,101.52,101.525,101.51,101.52,13100000.0
2008-04-03 13:00:00,101.52,101.525,101.505,101.51,24600000.0
2008-04-03 13:01:00,101.51,101.51,101.5,101.51,37400000.0
2008-04-03 13:02:00,101.51,101.53,101.465,101.51,74100000.0
2008-04-03 13:03:00,101.505,101.51,101.455,101.465,74200000.0
2008-04-03 13:04:00,101.455,101.455,101.42,101.42,132300000.0
2008-04-03 13:05:00,101.42,101.42,101.375,101.415,75600000.0
2008-04-03 13:06:00,101.425,101.455,101.405,101.405,95300000.0
2008-04-03 13:07:00,101.405,101.455,101.405,101.44,40300000.0
2008-04-03 13:08:00,101.435,101.445,101.42,101.425,22600000.0
2008-04-03 13:09:00,101.425,101.425,101.39,101.405,43400000.0
2008-04-03 13:10:00,101.4,101.435,101.385,101.435,24400000.0
2008-04-03 13:11:00,101.435,101.47,101.425,101.46,44300000.0
2008-04-03 13:12:00,101.46,101.495,101.46,101.495,47300000.0
2008-04-03 13:13:00,101.495,101.57,101.485,101.57,75300000.0
2008-04-03 13:14:00,101.57,101.585,101.505,101.505,108600000.0
2008-04-03 13:15:00,101.505,101.525,101.485,101.51,44200000.0
2008-04-03 13:16:00,101.51,101.515,101.385,101.385,63600000.0
2008-04-03 13:17:00,101.38,101.46,101.375,101.455,75000000.0
2008-04-03 13:18:00,101.465,101.465,101.43,101.43,27700000.0
2008-04-03 13:19:00,101.43,101.435,101.38,101.38,67300000.0
2008-04-03 13:20:00,101.385,101.405,101.38,101.395,46400000.0
2008-04-03 13:21:00,101.4,101.425,101.33,101.335,49100000.0
2008-04-03 13:22:00,101.325,101.335,101.3,101.305,60600000.0
2008-04-03 13:23:00,101.305,101.31,101.23,101.245,48900000.0
2008-04-03 13:24:00,101.25,101.31,101.25,101.305,37300000.0
2008-04-03 13:25:00,101.305,101.305,101.235,101.235,21300000.0
2008-04-03 13:26:00,101.235,101.28,101.22,101.275,25600000.0
2008-04-03 13:27:00,101.275,101.33,101.26,101.33,21600000.0
2008-04-03 13:28:00,101.33,101.375,101.33,101.35,29700000.0
2008-04-03 13:29:00,101.35,101.415,101.34,101.41,36700000.0
2008-04-03 13:30:00,101.41,101.58,101.4,101.54,47100000.0
2008-04-03 13:31:00,101.54,101.6,101.51,101.55,39900000.0
2008-04-03 13:32:00,101.55,101.56,101.395,101.415,43200000.0
2008-04-03 13:33:00,101.415,101.52,101.415,101.49,39400000.0
2008-04-03 13:34:00,101.49,101.515,101.44,101.49,50400000.0
2008-04-03 13:35:00,101.49,101.525,101.455,101.47,27200000.0
2008-04-03 13:36:00,101.47,101.52,101.47,101.515,19000000.0
2008-04-03 13:37:00,101.51,101.575,101.51,101.545,26300000.0
2008-04-03 13:38:00,101.545,101.545,101.51,101.51,16200000.0
2008-04-03 13:39:00,101.51,101.54,101.51,101.515,20200000.0
2008-04-03 13:40:00,101.515,101.535,101.515,101.525,13800000.0
2008-04-03 13:41:00,101.525,101.535,101.48,101.495,26200000.0
2008-04-03 13:42:00,101.495,101.535,101.485,101.49,25100000.0
2008-04-03 13:43:00,101.49,101.49,101.44,101.485,32400000.0
2008-04-03 13:44:00,101.485,101.515,101.415,101.425,35800000.0
2008-04-03 13:45:00,101.425,101.545,101.42,101.535,28300000.0
2008-04-03 13:46:00,101.535,101.535,101.495,101.505,27000000.0
2008-04-03 13:47:00,101.505,101.535,101.505,101.52,21200000.0
2008-04-03 13:48:00,101.52,101.525,101.45,101.455,29300000.0
2008-04-03 13:49:00,101.46,101.505,101.455,101.49,30200000.0
2008-04-03 13:50:00,101.495,101.55,101.495,101.525,31000000.0
2008-04-03 13:51:00,101.525,101.535,101.505,101.53,31800000.0
2008-04-03 13:52:00,101.53,101.575,101.52,101.565,20800000.0
2008-04-03 13:53:00,101.565,101.565,101.525,101.525,31500000.0
2008-04-03 13:54:00,101.52,101.555,101.47,101.48,35500000.0
2008-04-03 13:55:00,101.48,101.505,101.475,101.505,25200000.0
2008-04-03 13:56:00,101.505,101.515,101.485,101.5,24100000.0
2008-04-03 13:57:00,101.5,101.57,101.49,101.57,29200000.0
2008-04-03 13:58:00,101.57,101.575,101.53,101.56,36000000.0
2008-04-03 13:59:00,101.56,101.56,101.46,101.46,72400000.0
2008-04-03 14:00:00,101.46,101.5,101.425,101.485,46000000.0
2008-04-03 14:01:00,101.485,101.51,101.475,101.485,79600000.0
2008-04-03 14:02:00,101.485,101.535,101.485,101.525,143300000.0
2008-04-03 14:03:00,101.525,101.585,101.51,101.57,71200000.0
2008-04-03 14:04:00,101.57,101.57,101.535,101.55,53800000.0
2008-04-03 14:05:00,101.545,101.575,101.535,101.56,40700000.0
2008-04-03 14:06:00,101.56,101.58,101.53,101.53,61800000.0
2008-04-03 14:07:00,101.53,101.53,101.46,101.465,84500000.0
2008-04-03 14:08:00,101.465,101.51,101.455,101.475,103200000.0
2008-04-03 14:09:00,101.475,101.48,101.455,101.47,57800000.0
2008-04-03 14:10:00,101.47,101.53,101.465,101.52,59300000.0
2008-04-03 14:11:00,101.52,101.555,101.505,101.53,50100000.0
2008-04-03 14:12:00,101.53,101.55,101.525,101.55,19300000.0
2008-04-03 14:13:00,101.55,101.55,101.525,101.53,74400000.0
2008-04-03 14:14:00,101.535,101.605,101.53,101.605,69500000.0
2008-04-03 14:15:00,101.605,101.63,101.59,101.62,33000000.0
2008-04-03 14:16:00,101.62,101.635,101.61,101.63,128900000.0
2008-04-03 14:17:00,101.635,101.64,101.595,101.615,98500000.0
2008-04-03 14:18:00,101.615,101.635,101.605,101.605,78600000.0
2008-04-03 14:19:00,101.605,101.615,101.525,101.53,96200000.0
2008-04-03 14:20:00,101.53,101.58,101.505,101.56,80900000.0
2008-04-03 14:21:00,101.56,101.565,101.535,101.56,44000000.0
2008-04-03 14:22:00,101.56,101.58,101.555,101.57,39600000.0
2008-04-03 14:23:00,101.57,101.59,101.56,101.56,39900000.0
2008-04-03 14:24:00,101.555,101.575,101.54,101.56,38000000.0
2008-04-03 14:25:00,101.56,101.6,101.56,101.595,25000000.0
2008-04-03 14:26:00,101.595,101.6,101.58,101.595,41300000.0
2008-04-03 14:27:00,101.595,101.6,101.565,101.575,56700000.0
2008-04-03 14:28:00,101.575,101.585,101.56,101.575,72000000.0
2008-04-03 14:29:00,101.575,101.605,101.555,101.575,201300000.0
2008-04-03 14:30:00,101.575,101.575,101.24,101.27,413400000.0
2008-04-03 14:31:00,101.275,101.41,101.26,101.36,64000000.0
2008-04-03 14:32:00,101.36,101.39,101.295,101.325,50600000.0
2008-04-03 14:33:00,101.315,101.35,101.225,101.24,61700000.0
2008-04-03 14:34:00,101.235,101.285,101.23,101.28,425600000.0
2008-04-03 14:35:00,101.27,101.275,101.185,101.195,133900000.0
2008-04-03 14:36:00,101.19,101.21,101.165,101.195,41200000.0
2008-04-03 14:37:00,101.2,101.23,101.175,101.21,51700000.0
2008-04-03 14:38:00,101.21,101.215,101.135,101.145,36900000.0
2008-04-03 14:39:00,101.145,101.145,101.105,101.115,49800000.0
2008-04-03 14:40:00,101.11,101.205,101.1,101.17,64300000.0
2008-04-03 14:41:00,101.17,101.265,101.16,101.255,67200000.0
2008-04-03 14:42:00,101.255,101.265,101.19,101.19,27200000.0
2008-04-03 14:43:00,101.19,101.255,101.175,101.22,35600000.0
2008-04-03 14:44:00,101.22,101.235,101.11,101.115,36000000.0
2008-04-03 14:45:00,101.11,101.12,101.05,101.055,42600000.0
2008-04-03 14:46:00,101.06,101.09,101.035,101.09,50400000.0
2008-04-03 14:47:00,101.09,101.115,101.08,101.1,26900000.0
2008-04-03 14:48:00,101.1,101.155,101.075,101.145,35300000.0
2008-04-03 14:49:00,101.15,101.15,100.995,101.015,61600000.0
2008-04-03 14:50:00,101.015,101.02,100.9,100.9,40900000.0
2008-04-03 14:51:00,100.9,100.92,100.845,100.85,34400000.0
2008-04-03 14:52:00,100.85,100.865,100.78,100.8,35400000.0
2008-04-03 14:53:00,100.8,100.815,100.715,100.745,47000000.0
2008-04-03 14:54:00,100.755,100.78,100.7,100.7,42600000.0
2008-04-03 14:55:00,100.7,100.76,100.7,100.745,39200000.0
2008-04-03 14:56:00,100.745,100.83,100.745,100.83,36120000.0
2008-04-03 14:57:00,100.83,100.985,100.83,100.985,37080000.0
2008-04-03 14:58:00,100.985,101.02,100.965,101.005,35960000.0
2008-04-03 14:59:00,101.005,101.03,101.0,101.0,29780000.0
2008-04-03 15:00:00,100.995,101.005,100.925,100.925,31360000.0
2008-04-03 15:01:00,100.925,100.925,100.895,100.925,32680000.0
2008-04-03 15:02:00,100.925,100.93,100.89,100.91,26280000.0
2008-04-03 15:03:00,100.91,100.935,100.91,100.925,20760000.0
2008-04-03 15:04:00,100.925,100.945,100.91,100.94,25440000.0
2008-04-03 15:05:00,100.94,101.0,100.925,100.985,25500000.0
2008-04-03 15:06:00,100.99,101.0,100.975,100.995,20680000.0
2008-04-03 15:07:00,100.995,101.025,100.95,100.96,39020000.0
2008-04-03 15:08:00,100.96,100.965,100.855,100.865,31560000.0
2008-04-03 15:09:00,100.86,100.885,100.775,100.79,34320000.0
2008-04-03 15:10:00,100.79,100.825,100.78,100.815,29800000.0
2008-04-03 15:11:00,100.815,100.82,100.79,100.81,30520000.0
2008-04-03 15:12:00,100.81,100.86,100.81,100.83,29520000.0
2008-04-03 15:13:00,100.83,100.885,100.825,100.885,28760000.0
2008-04-03 15:14:00,100.885,100.9,100.845,100.885,35960000.0
2008-04-03 15:15:00,100.89,100.895,100.83,100.845,36600000.0
2008-04-03 15:16:00,100.845,100.885,100.84,100.885,33880000.0
2008-04-03 15:17:00,100.885,100.91,100.875,100.9,22600000.0
2008-04-03 15:18:00,100.9,100.935,100.9,100.92,23280000.0
2008-04-03 15:19:00,100.92,100.96,100.92,100.94,21880000.0
2008-04-03 15:20:00,100.94,100.95,100.905,100.915,21920000.0
2008-04-03 15:21:00,100.915,100.945,100.915,100.925,18400000.0
2008-04-03 15:22:00,100.925,100.925,100.895,100.91,16320000.0
2008-04-03 15:23:00,100.91,100.955,100.9,100.955,17840000.0
2008-04-03 15:24:00,100.955,100.99,100.935,100.975,26320000.0
2008-04-03 15:25:00,100.975,101.0,100.94,100.97,34820000.0
2008-04-03 15:26:00,100.97,101.005,100.96,100.99,29120000.0
2008-04-03 15:27:00,100.99,101.005,100.945,100.96,28880000.0
2008-04-03 15:28:00,100.96,100.96,100.85,100.9,40280000.0
2008-04-03 15:29:00,100.9,100.915,100.85,100.895,32940000.0
2008-04-03 15:30:00,100.895,100.945,100.875,100.895,39880000.0
2008-04-03 15:31:00,100.9,100.95,100.875,100.875,39700000.0
2008-04-03 15:32:00,100.875,100.89,100.86,100.89,33020000.0
2008-04-03 15:33:00,100.89,101.005,100.89,100.995,38640000.0
2008-04-03 15:34:00,100.995,101.015,100.975,100.98,34580000.0
2008-04-03 15:35:00,100.98,101.0,100.97,100.99,34680000.0
2008-04-03 15:36:00,100.995,101.025,100.995,101.025,22600000.0
2008-04-03 15:37:00,101.03,101.05,101.03,101.03,19120000.0
2008-04-03 15:38:00,101.03,101.055,101.03,101.04,19120000.0
2008-04-03 15:39:00,101.04,101.04,101.0,101.0,19640000.0
2008-04-03 15:40:00,101.0,101.02,100.99,100.99,17920000.0
2008-04-03 15:41:00,100.99,101.0,100.94,100.98,14880000.0
2008-04-03 15:42:00,100.98,101.03,100.98,101.01,19080000.0
2008-04-03 15:43:00,101.01,101.035,100.975,101.03,23880000.0
2008-04-03 15:44:00,101.03,101.06,100.99,101.02,27480000.0
2008-04-03 15:45:00,101.02,101.08,101.01,101.075,26040000.0
2008-04-03 15:46:00,101.08,101.14,101.06,101.11,32140000.0
2008-04-03 15:47:00,101.13,101.23,101.12,101.16,33940000.0
2008-04-03 15:48:00,101.16,101.19,101.135,101.17,21480000.0
2008-04-03 15:49:00,101.17,101.19,101.15,101.18,26040000.0
2008-04-03 15:50:00,101.18,101.24,101.16,101.24,33340000.0
2008-04-03 15:51:00,101.24,101.38,101.24,101.375,48440000.0
2008-04-03 15:52:00,101.375,101.385,101.335,101.345,42780000.0
2008-04-03 15:53:00,101.345,101.425,101.34,101.425,35280000.0
2008-04-03 15:54:00,101.425,101.43,101.365,101.37,32600000.0
2008-04-03 15:55:00,101.37,101.46,101.34,101.455,45400000.0
2008-04-03 15:56:00,101.455,101.465,101.4,101.43,43440000.0
2008-04-03 15:57:00,101.425,101.435,101.36,101.375,32860000.0
2008-04-03 15:58:00,101.375,101.395,101.315,101.355,47060000.0
2008-04-03 15:59:00,101.37,101.37,101.305,101.325,191600000.0
2008-04-03 16:00:00,101.325,101.575,101.325,101.45,331820000.0
2008-04-03 16:01:00,101.445,101.58,101.44,101.55,40300000.0
2008-04-03 16:02:00,101.55,101.59,101.52,101.54,68960000.0
2008-04-03 16:03:00,101.54,101.605,101.53,101.605,34120000.0
2008-04-03 16:04:00,101.605,101.62,101.545,101.58,40620000.0
2008-04-03 16:05:00,101.58,101.665,101.58,101.6,83800000.0
2008-04-03 16:06:00,101.605,101.695,101.595,101.68,56900000.0
2008-04-03 16:07:00,101.68,101.76,101.68,101.735,52220000.0
2008-04-03 16:08:00,101.74,101.79,101.71,101.73,83880000.0
2008-04-03 16:09:00,101.73,101.73,101.66,101.66,62700000.0
2008-04-03 16:10:00,101.66,101.67,101.6,101.63,78020000.0
2008-04-03 16:11:00,101.63,101.64,101.555,101.58,35420000.0
2008-04-03 16:12:00,101.58,101.66,101.58,101.66,36720000.0
2008-04-03 16:13:00,101.665,101.68,101.615,101.64,31040000.0
2008-04-03 16:14:00,101.64,101.67,101.58,101.59,70240000.0
2008-04-03 16:15:00,101.59,101.6,101.48,101.515,26880000.0
2008-04-03 16:16:00,101.515,101.545,101.49,101.49,67960000.0
2008-04-03 16:17:00,101.5,101.51,101.435,101.48,40400000.0
2008-04-03 16:18:00,101.48,101.5,101.46,101.495,30020000.0
2008-04-03 16:19:00,101.5,101.505,101.46,101.46,18880000.0
2008-04-03 16:20:00,101.46,101.48,101.41,101.46,15200000.0
2008-04-03 16:21:00,101.46,101.47,101.39,101.39,34360000.0
2008-04-03 16:22:00,101.39,101.495,101.39,101.475,27160000.0
2008-04-03 16:23:00,101.47,101.49,101.41,101.46,46560000.0
2008-04-03 16:24:00,101.46,101.53,101.455,101.5,22500000.0
2008-04-03 16:25:00,101.5,101.57,101.5,101.57,34900000.0
2008-04-03 16:26:00,101.57,101.57,101.53,101.53,19360000.0
2008-04-03 16:27:00,101.53,101.54,101.5,101.52,31980000.0
2008-04-03 16:28:00,101.52,101.56,101.52,101.53,23340000.0
2008-04-03 16:29:00,101.53,101.56,101.5,101.5,37360000.0
2008-04-03 16:30:00,101.5,101.5,101.39,101.41,25460000.0
2008-04-03 16:31:00,101.41,101.41,101.37,101.38,16040000.0
2008-04-03 16:32:00,101.38,101.39,101.35,101.36,19560000.0
2008-04-03 16:33:00,101.36,101.4,101.34,101.4,12360000.0
2008-04-03 16:34:00,101.4,101.46,101.4,101.45,17700000.0
2008-04-03 16:35:00,101.45,101.47,101.41,101.41,27380000.0
2008-04-03 16:36:00,101.41,101.41,101.37,101.4,13860000.0
2008-04-03 16:37:00,101.4,101.4,101.315,101.33,31000000.0
2008-04-03 16:38:00,101.32,101.42,101.305,101.41,62180000.0
2008-04-03 16:39:00,101.415,101.45,101.355,101.365,59740000.0
2008-04-03 16:40:00,101.365,101.44,101.355,101.44,101160000.0
2008-04-03 16:41:00,101.44,101.475,101.42,101.47,33020000.0
2008-04-03 16:42:00,101.475,101.51,101.47,101.49,30120000.0
2008-04-03 16:43:00,101.49,101.53,101.485,101.505,99420000.0
2008-04-03 16:44:00,101.505,101.52,101.49,101.52,35920000.0
2008-04-03 16:45:00,101.52,101.53,101.49,101.49,49000000.0
2008-04-03 16:46:00,101.49,101.51,101.48,101.51,57060000.0
2008-04-03 16:47:00,101.51,101.55,101.51,101.52,31720000.0
2008-04-03 16:48:00,101.52,101.53,101.455,101.455,75180000.0
2008-04-03 16:49:00,101.455,101.475,101.43,101.44,28440000.0
2008-04-03 16:50:00,101.44,101.5,101.42,101.46,13520000.0
2008-04-03 16:51:00,101.46,101.47,101.37,101.41,23280000.0
2008-04-03 16:52:00,101.41,101.42,101.36,101.4,31120000.0
2008-04-03 16:53:00,101.4,101.4,101.35,101.39,35620000.0
2008-04-03 16:54:00,101.39,101.4,101.34,101.39,20040000.0
2008-04-03 16:55:00,101.39,101.41,101.37,101.37,44440000.0
2008-04-03 16:56:00,101.37,101.38,101.32,101.34,29160000.0
2008-04-03 16:57:00,101.34,101.34,101.27,101.27,17620000.0
2008-04-03 16:58:00,101.27,101.28,101.22,101.23,18040000.0
2008-04-03 16:59:00,101.24,101.25,101.19,101.23,14680000.0
2008-04-03 17:00:00,101.23,101.33,101.21,101.295,27660000.0
2008-04-03 17:01:00,101.295,101.38,101.29,101.38,29420000.0
2008-04-03 17:02:00,101.37,101.41,101.36,101.4,61420000.0
2008-04-03 17:03:00,101.405,101.44,101.38,101.44,27920000.0
2008-04-03 17:04:00,101.44,101.47,101.43,101.44,22340000.0
2008-04-03 17:05:00,101.44,101.46,101.42,101.45,27640000.0
2008-04-03 17:06:00,101.45,101.48,101.445,101.47,21960000.0
2008-04-03 17:07:00,101.47,101.48,101.445,101.47,47040000.0
2008-04-03 17:08:00,101.47,101.5,101.46,101.48,11520000.0
2008-04-03 17:09:00,101.48,101.5,101.465,101.5,13080000.0
2008-04-03 17:10:00,101.5,101.5,101.43,101.43,48840000.0
2008-04-03 17:11:00,101.44,101.46,101.435,101.46,82300000.0
2008-04-03 17:12:00,101.46,101.48,101.45,101.455,153800000.0
2008-04-03 17:13:00,101.455,101.46,101.36,101.41,51260000.0
2008-04-03 17:14:00,101.41,101.445,101.4,101.42,30540000.0
2008-04-03 17:15:00,101.42,101.46,101.395,101.395,37820000.0
2008-04-03 17:16:00,101.395,101.44,101.395,101.43,38760000.0
2008-04-03 17:17:00,101.43,101.43,101.38,101.4,45580000.0
2008-04-03 17:18:00,101.4,101.41,101.35,101.35,19460000.0
2008-04-03 17:19:00,101.35,101.37,101.34,101.36,12020000.0
2008-04-03 17:20:00,101.36,101.37,101.34,101.35,17280000.0
2008-04-03 17:21:00,101.35,101.37,101.33,101.37,41320000.0
2008-04-03 17:22:00,101.37,101.38,101.335,101.34,8760000.0
2008-04-03 17:23:00,101.34,101.34,101.28,101.29,15560000.0
2008-04-03 17:24:00,101.29,101.3,101.25,101.25,26620000.0
2008-04-03 17:25:00,101.25,101.27,101.245,101.27,20980000.0
2008-04-03 17:26:00,101.275,101.31,101.27,101.3,51840000.0
2008-04-03 17:27:00,101.3,101.31,101.25,101.25,33980000.0
2008-04-03 17:28:00,101.25,101.27,101.22,101.24,30960000.0
2008-04-03 17:29:00,101.24,101.32,101.24,101.32,26860000.0
2008-04-03 17:30:00,101.32,101.395,101.32,101.37,50800000.0
2008-04-03 17:31:00,101.37,101.42,101.35,101.4,34580000.0
2008-04-03 17:32:00,101.4,101.4,101.32,101.33,18840000.0
2008-04-03 17:33:00,101.33,101.335,101.31,101.31,15460000.0
2008-04-03 17:34:00,101.31,101.35,101.28,101.28,30240000.0
2008-04-03 17:35:00,101.28,101.31,101.27,101.275,19160000.0
2008-04-03 17:36:00,101.27,101.39,101.27,101.39,30980000.0
2008-04-03 17:37:00,101.39,101.39,101.27,101.28,16100000.0
2008-04-03 17:38:00,101.28,101.29,101.25,101.29,7680000.0
2008-04-03 17:39:00,101.29,101.33,101.29,101.32,9560000.0
2008-04-03 17:40:00,101.32,101.33,101.28,101.29,33360000.0
2008-04-03 17:41:00,101.29,101.3,101.28,101.3,8400000.0
2008-04-03 17:42:00,101.3,101.3,101.26,101.27,14940000.0
2008-04-03 17:43:00,101.27,101.275,101.24,101.25,18120000.0
2008-04-03 17:44:00,101.25,101.27,101.24,101.24,44380000.0
2008-04-03 17:45:00,101.24,101.35,101.24,101.35,43800000.0
2008-04-03 17:46:00,101.35,101.405,101.34,101.4,55740000.0
2008-04-03 17:47:00,101.4,101.43,101.38,101.42,24180000.0
2008-04-03 17:48:00,101.42,101.45,101.42,101.43,13940000.0
2008-04-03 17:49:00,101.43,101.45,101.42,101.44,13480000.0
2008-04-03 17:50:00,101.44,101.44,101.4,101.4,14920000.0
2008-04-03 17:51:00,101.395,101.41,101.39,101.39,19860000.0
2008-04-03 17:52:00,101.39,101.395,101.36,101.365,26280000.0
2008-04-03 17:53:00,101.365,101.415,101.365,101.41,21140000.0
2008-04-03 17:54:00,101.41,101.44,101.41,101.43,9040000.0
2008-04-03 17:55:00,101.43,101.45,101.42,101.44,16840000.0
2008-04-03 17:56:00,101.46,101.46,101.41,101.44,34540000.0
2008-04-03 17:57:00,101.44,101.44,101.37,101.37,9120000.0
2008-04-03 17:58:00,101.37,101.42,101.36,101.36,24400000.0
2008-04-03 17:59:00,101.34,101.375,101.28,101.375,51120000.0
2008-04-03 18:00:00,101.37,101.395,101.34,101.36,59000000.0
2008-04-03 18:01:00,101.365,101.4,101.36,101.375,39040000.0
2008-04-03 18:02:00,101.37,101.37,101.36,101.36,17780000.0
2008-04-03 18:03:00,101.36,101.36,101.33,101.34,12680000.0
2008-04-03 18:04:00,101.34,101.37,101.33,101.37,18280000.0
2008-04-03 18:05:00,101.36,101.4,101.355,101.395,32320000.0
2008-04-03 18:06:00,101.395,101.4,101.38,101.39,17960000.0
2008-04-03 18:07:00,101.39,101.39,101.37,101.38,16840000.0
2008-04-03 18:08:00,101.38,101.38,101.34,101.345,39300000.0
2008-04-03 18:09:00,101.34,101.35,101.33,101.34,17380000.0
2008-04-03 18:10:00,101.34,101.345,101.29,101.295,44500000.0
2008-04-03 18:11:00,101.295,101.335,101.28,101.31,37260000.0
2008-04-03 18:12:00,101.31,101.35,101.29,101.34,75200000.0
2008-04-03 18:13:00,101.34,101.35,101.3,101.3,12280000.0
2008-04-03 18:14:00,101.3,101.33,101.3,101.315,14940000.0
2008-04-03 18:15:00,101.315,101.335,101.305,101.31,90560000.0
2008-04-03 18:16:00,101.31,101.31,101.23,101.25,26180000.0
2008-04-03 18:17:00,101.25,101.27,101.24,101.26,13320000.0
2008-04-03 18:18:00,101.26,101.27,101.25,101.25,7640000.0
2008-04-03 18:19:00,101.25,101.28,101.23,101.28,22840000.0
2008-04-03 18:20:00,101.28,101.31,101.27,101.31,11080000.0
2008-04-03 18:21:00,101.31,101.335,101.3,101.32,25680000.0
2008-04-03 18:22:00,101.325,101.35,101.325,101.33,11240000.0
2008-04-03 18:23:00,101.33,101.38,101.31,101.37,38520000.0
2008-04-03 18:24:00,101.37,101.38,101.305,101.32,42640000.0
2008-04-03 18:25:00,101.32,101.34,101.28,101.28,35840000.0
2008-04-03 18:26:00,101.28,101.335,101.28,101.32,11600000.0
2008-04-03 18:27:00,101.325,101.34,101.325,101.34,12400000.0
2008-04-03 18:28:00,101.34,101.355,101.325,101.325,19940000.0
2008-04-03 18:29:00,101.325,101.36,101.325,101.345,16000000.0
2008-04-03 18:30:00,101.345,101.36,101.34,101.35,4520000.0
2008-04-03 18:31:00,101.34,101.34,101.31,101.31,11320000.0
2008-04-03 18:32:00,101.31,101.33,101.295,101.33,11160000.0
2008-04-03 18:33:00,101.33,101.39,101.33,101.38,11500000.0
2008-04-03 18:34:00,101.38,101.39,101.36,101.37,19300000.0
2008-04-03 18:35:00,101.365,101.39,101.36,101.38,31420000.0
2008-04-03 18:36:00,101.38,101.425,101.37,101.425,17500000.0
2008-04-03 18:37:00,101.43,101.48,101.425,101.44,31440000.0
2008-04-03 18:38:00,101.44,101.45,101.42,101.425,15260000.0
2008-04-03 18:39:00,101.425,101.445,101.42,101.445,22360000.0
2008-04-03 18:40:00,101.445,101.51,101.445,101.48,53060000.0
2008-04-03 18:41:00,101.475,101.49,101.45,101.47,26160000.0
2008-04-03 18:42:00,101.48,101.535,101.47,101.495,48480000.0
2008-04-03 18:43:00,101.505,101.53,101.505,101.525,53800000.0
2008-04-03 18:44:00,101.525,101.54,101.515,101.53,21980000.0
2008-04-03 18:45:00,101.53,101.54,101.53,101.54,6040000.0
2008-04-03 18:46:00,101.54,101.54,101.53,101.53,5920000.0
2008-04-03 18:47:00,101.53,101.54,101.515,101.53,25180000.0
2008-04-03 18:48:00,101.53,101.56,101.52,101.555,10320000.0
2008-04-03 18:49:00,101.555,101.56,101.54,101.56,7960000.0
2008-04-03 18:50:00,101.56,101.59,101.55,101.57,20680000.0
2008-04-03 18:51:00,101.57,101.57,101.51,101.51,15960000.0
2008-04-03 18:52:00,101.515,101.52,101.49,101.5,11960000.0
2008-04-03 18:53:00,101.5,101.51,101.49,101.5,27860000.0
2008-04-03 18:54:00,101.5,101.51,101.49,101.5,16100000.0
2008-04-03 18:55:00,101.5,101.5,101.48,101.48,12420000.0
2008-04-03 18:56:00,101.48,101.48,101.47,101.47,4640000.0
2008-04-03 18:57:00,101.47,101.48,101.46,101.465,46820000.0
2008-04-03 18:58:00,101.465,101.52,101.465,101.51,16700000.0
2008-04-03 18:59:00,101.51,101.51,101.48,101.48,8160000.0
2008-04-03 19:00:00,101.48,101.5,101.47,101.5,10660000.0
2008-04-03 19:01:00,101.5,101.5,101.48,101.5,17280000.0
2008-04-03 19:02:00,101.5,101.51,101.49,101.49,9320000.0
2008-04-03 19:03:00,101.49,101.5,101.49,101.5,9520000.0
2008-04-03 19:04:00,101.5,101.5,101.47,101.49,7360000.0
2008-04-03 19:05:00,101.49,101.5,101.475,101.5,25260000.0
2008-04-03 19:06:00,101.5,101.5,101.46,101.47,13820000.0
2008-04-03 19:07:00,101.47,101.48,101.46,101.46,18680000.0
2008-04-03 19:08:00,101.46,101.5,101.46,101.485,40180000.0
2008-04-03 19:09:00,101.49,101.51,101.485,101.485,15600000.0
2008-04-03 19:10:00,101.485,101.495,101.465,101.49,91440000.0
2008-04-03 19:11:00,101.49,101.53,101.49,101.52,68920000.0
2008-04-03 19:12:00,101.52,101.56,101.5,101.56,11000000.0
2008-04-03 19:13:00,101.56,101.56,101.51,101.53,12780000.0
2008-04-03 19:14:00,101.53,101.55,101.51,101.53,62320000.0
2008-04-03 19:15:00,101.53,101.57,101.52,101.53,24020000.0
2008-04-03 19:16:00,101.53,101.55,101.53,101.53,10200000.0
2008-04-03 19:17:00,101.53,101.53,101.51,101.51,15420000.0
2008-04-03 19:18:00,101.51,101.53,101.5,101.53,12280000.0
2008-04-03 19:19:00,101.53,101.56,101.525,101.545,60600000.0
2008-04-03 19:20:00,101.545,101.545,101.46,101.46,24960000.0
2008-04-03 19:21:00,101.46,101.5,101.46,101.48,13920000.0
2008-04-03 19:22:00,101.48,101.49,101.455,101.475,15120000.0
2008-04-03 19:23:00,101.475,101.48,101.445,101.45,81340000.0
2008-04-03 19:24:00,101.45,101.45,101.435,101.44,17060000.0
2008-04-03 19:25:00,101.44,101.45,101.425,101.435,16080000.0
2008-04-03 19:26:00,101.435,101.44,101.41,101.43,26560000.0
2008-04-03 19:27:00,101.43,101.46,101.43,101.45,12520000.0
2008-04-03 19:28:00,101.45,101.45,101.43,101.435,11240000.0
2008-04-03 19:29:00,101.43,101.45,101.42,101.43,16960000.0
2008-04-03 19:30:00,101.43,101.455,101.43,101.45,21920000.0
2008-04-03 19:31:00,101.45,101.46,101.43,101.44,46940000.0
2008-04-03 19:32:00,101.44,101.44,101.4,101.4,39740000.0
2008-04-03 19:33:00,101.4,101.4,101.355,101.37,35660000.0
2008-04-03 19:34:00,101.37,101.41,101.37,101.41,6360000.0
2008-04-03 19:35:00,101.41,101.43,101.39,101.41,18840000.0
2008-04-03 19:36:00,101.41,101.44,101.41,101.43,18440000.0
2008-04-03 19:37:00,101.43,101.44,101.41,101.42,13400000.0
2008-04-03 19:38:00,101.42,101.42,101.38,101.39,23240000.0
2008-04-03 19:39:00,101.39,101.41,101.385,101.385,15600000.0
2008-04-03 19:40:00,101.385,101.395,101.38,101.39,35260000.0
2008-04-03 19:41:00,101.39,101.395,101.365,101.375,26340000.0
2008-04-03 19:42:00,101.375,101.39,101.37,101.39,26020000.0
2008-04-03 19:43:00,101.39,101.42,101.39,101.395,13020000.0
2008-04-03 19:44:00,101.395,101.4,101.39,101.39,17100000.0
2008-04-03 19:45:00,101.39,101.4,101.385,101.39,22720000.0
2008-04-03 19:46:00,101.39,101.44,101.39,101.425,51300000.0
2008-04-03 19:47:00,101.425,101.43,101.415,101.42,40360000.0
2008-04-03 19:48:00,101.42,101.425,101.42,101.42,9600000.0
2008-04-03 19:49:00,101.42,101.48,101.42,101.47,43140000.0
2008-04-03 19:50:00,101.47,101.48,101.45,101.46,53880000.0
2008-04-03 19:51:00,101.46,101.46,101.435,101.45,16800000.0
2008-04-03 19:52:00,101.45,101.48,101.435,101.465,25780000.0
2008-04-03 19:53:00,101.465,101.47,101.46,101.47,10060000.0
2008-04-03 19:54:00,101.47,101.47,101.46,101.47,4720000.0
2008-04-03 19:55:00,101.47,101.51,101.47,101.51,13280000.0
2008-04-03 19:56:00,101.51,101.51,101.49,101.5,7280000.0
2008-04-03 19:57:00,101.51,101.51,101.5,101.5,6600000.0
2008-04-03 19:58:00,101.5,101.5,101.445,101.45,39480000.0
2008-04-03 19:59:00,101.45,101.455,101.43,101.43,26560000.0
2008-04-03 20:00:00,101.43,101.44,101.43,101.44,11840000.0
2008-04-03 20:01:00,101.44,101.44,101.44,101.44,2400000.0
2008-04-03 20:02:00,101.44,101.48,101.44,101.47,18200000.0
2008-04-03 20:03:00,101.47,101.52,101.46,101.5,10160000.0
2008-04-03 20:04:00,101.5,101.52,101.49,101.52,9160000.0
2008-04-03 20:05:00,101.52,101.52,101.49,101.51,15740000.0
2008-04-03 20:06:00,101.51,101.535,101.505,101.51,10740000.0
2008-04-03 20:07:00,101.51,101.52,101.485,101.49,26360000.0
2008-04-03 20:08:00,101.49,101.495,101.48,101.49,43940000.0
2008-04-03 20:09:00,101.49,101.51,101.48,101.51,26820000.0
2008-04-03 20:10:00,101.51,101.54,101.5,101.52,51180000.0
2008-04-03 20:11:00,101.52,101.58,101.51,101.58,21640000.0
2008-04-03 20:12:00,101.58,101.59,101.55,101.58,16160000.0
2008-04-03 20:13:00,101.58,101.62,101.58,101.62,23580000.0
2008-04-03 20:14:00,101.62,101.66,101.61,101.64,24300000.0
2008-04-03 20:15:00,101.64,101.64,101.59,101.6,31740000.0
2008-04-03 20:16:00,101.6,101.6,101.58,101.59,8340000.0
2008-04-03 20:17:00,101.59,101.59,101.525,101.53,8340000.0
2008-04-03 20:18:00,101.53,101.535,101.49,101.53,46340000.0
2008-04-03 20:19:00,101.53,101.55,101.515,101.53,23200000.0
2008-04-03 20:20:00,101.53,101.55,101.51,101.53,19240000.0
2008-04-03 20:21:00,101.53,101.57,101.53,101.56,8440000.0
2008-04-03 20:22:00,101.56,101.56,101.53,101.54,28320000.0
2008-04-03 20:23:00,101.54,101.58,101.54,101.57,11740000.0
2008-04-03 20:24:00,101.57,101.58,101.53,101.54,75680000.0
2008-04-03 20:25:00,101.54,101.56,101.53,101.54,15680000.0
2008-04-03 20:26:00,101.54,101.585,101.54,101.57,28400000.0
2008-04-03 20:27:00,101.57,101.57,101.54,101.55,22080000.0
2008-04-03 20:28:00,101.55,101.55,101.54,101.54,32180000.0
2008-04-03 20:29:00,101.54,101.55,101.5,101.5,11280000.0
2008-04-03 20:30:00,101.5,101.54,101.49,101.5,19400000.0
2008-04-03 20:31:00,101.5,101.54,101.5,101.515,18580000.0
2008-04-03 20:32:00,101.515,101.515,101.5,101.5,15280000.0
2008-04-03 20:33:00,101.5,101.51,101.495,101.5,29800000.0
2008-04-03 20:34:00,101.5,101.5,101.47,101.5,26480000.0
2008-04-03 20:35:00,101.505,101.54,101.5,101.5,11600000.0
2008-04-03 20:36:00,101.5,101.56,101.5,101.51,19440000.0
2008-04-03 20:37:00,101.51,101.57,101.51,101.56,27600000.0
2008-04-03 20:38:00,101.56,101.57,101.535,101.54,16020000.0
2008-04-03 20:39:00,101.54,101.57,101.535,101.57,22840000.0
2008-04-03 20:40:00,101.57,101.6,101.56,101.6,14080000.0
2008-04-03 20:41:00,101.6,101.65,101.6,101.62,38840000.0
2008-04-03 20:42:00,101.62,101.64,101.61,101.63,12560000.0
2008-04-03 20:43:00,101.625,101.71,101.625,101.69,16740000.0
2008-04-03 20:44:00,101.69,101.69,101.655,101.66,28860000.0
2008-04-03 20:45:00,101.66,101.67,101.65,101.67,29940000.0
2008-04-03 20:46:00,101.67,101.7,101.66,101.7,17000000.0
2008-04-03 20:47:00,101.7,101.735,101.69,101.735,86200000.0
2008-04-03 20:48:00,101.735,101.735,101.67,101.675,66760000.0
2008-04-03 20:49:00,101.68,101.83,101.68,101.82,95980000.0
2008-04-03 20:50:00,101.82,101.86,101.8,101.81,24780000.0
2008-04-03 20:51:00,101.8,101.82,101.8,101.82,21560000.0
2008-04-03 20:52:00,101.82,101.98,101.81,101.98,30860000.0
2008-04-03 20:53:00,101.98,102.0,101.91,101.93,60760000.0
2008-04-03 20:54:00,101.93,101.94,101.9,101.94,12000000.0
2008-04-03 20:55:00,101.93,101.94,101.91,101.94,20100000.0
2008-04-03 20:56:00,101.94,101.94,101.89,101.89,11840000.0
2008-04-03 20:57:00,101.89,101.92,101.88,101.89,15820000.0
2008-04-03 20:58:00,101.89,101.94,101.89,101.93,10040000.0
2008-04-03 20:59:00,101.93,101.96,101.93,101.96,22040000.0
2008-04-03 21:00:00,101.96,101.96,101.94,101.95,47000000.0
2008-04-03 21:01:00,101.95,101.98,101.94,101.96,10980000.0
2008-04-03 21:02:00,101.96,101.98,101.94,101.955,19600000.0
2008-04-03 21:03:00,101.955,101.98,101.95,101.97,47860000.0
2008-04-03 21:04:00,101.97,101.98,101.95,101.98,15320000.0
2008-04-03 21:05:00,101.98,102.01,101.955,102.01,32900000.0
2008-04-03 21:06:00,102.01,102.01,101.99,101.99,18880000.0
2008-04-03 21:07:00,101.99,102.0,101.985,101.99,24700000.0
2008-04-03 21:08:00,101.99,102.0,101.94,101.96,29320000.0
2008-04-03 21:09:00,101.96,101.97,101.95,101.95,26280000.0
2008-04-03 21:10:00,101.95,101.99,101.95,101.97,32840000.0
2008-04-03 21:11:00,101.97,102.0,101.96,102.0,7280000.0
2008-04-03 21:12:00,102.0,102.0,101.95,101.98,33000000.0
2008-04-03 21:13:00,101.99,102.035,101.985,102.02,21460000.0
2008-04-03 21:14:00,102.02,102.035,102.005,102.03,21920000.0
2008-04-03 21:15:00,102.03,102.035,101.94,101.94,21220000.0
2008-04-03 21:16:00,101.94,101.96,101.93,101.95,5480000.0
2008-04-03 21:17:00,101.95,101.97,101.94,101.96,14320000.0
2008-04-03 21:18:00,101.96,101.97,101.95,101.97,5920000.0
2008-04-03 21:19:00,101.97,101.97,101.94,101.94,2880000.0
2008-04-03 21:20:00,101.94,101.94,101.865,101.865,44040000.0
2008-04-03 21:21:00,101.865,101.865,101.83,101.85,44800000.0
2008-04-03 21:22:00,101.85,101.915,101.85,101.905,97760000.0
2008-04-03 21:23:00,101.905,101.91,101.88,101.88,21540000.0
2008-04-03 21:24:00,101.88,101.885,101.87,101.87,60740000.0
2008-04-03 21:25:00,101.87,101.87,101.86,101.86,12160000.0
2008-04-03 21:26:00,101.86,101.88,101.86,101.88,9320000.0
2008-04-03 21:27:00,101.88,101.895,101.875,101.88,18000000.0
2008-04-03 21:28:00,101.895,101.895,101.88,101.88,22100000.0
2008-04-03 21:29:00,101.88,101.885,101.87,101.875,74500000.0
2008-04-03 21:30:00,101.88,101.885,101.87,101.88,70160000.0
2008-04-03 21:31:00,101.88,101.88,101.845,101.85,12480000.0
2008-04-03 21:32:00,101.85,101.875,101.85,101.85,13800000.0
2008-04-03 21:33:00,101.85,101.855,101.82,101.825,15080000.0
2008-04-03 21:34:00,101.82,101.83,101.79,101.79,26280000.0
2008-04-03 21:35:00,101.79,101.82,101.79,101.82,14280000.0
2008-04-03 21:36:00,101.82,101.82,101.78,101.78,46060000.0
2008-04-03 21:37:00,101.785,101.84,101.785,101.84,56540000.0
2008-04-03 21:38:00,101.84,101.84,101.83,101.84,23200000.0
2008-04-03 21:39:00,101.84,101.85,101.83,101.83,16760000.0
2008-04-03 21:40:00,101.83,101.84,101.82,101.84,26220000.0
2008-04-03 21:41:00,101.84,101.865,101.84,101.865,48220000.0
2008-04-03 21:42:00,101.865,101.88,101.86,101.88,47420000.0
2008-04-03 21:43:00,101.88,101.88,101.86,101.875,19160000.0
2008-04-03 21:44:00,101.875,101.875,101.86,101.86,10680000.0
2008-04-03 21:45:00,101.86,101.875,101.85,101.86,39980000.0
2008-04-03 21:46:00,101.86,101.87,101.85,101.87,57180000.0
2008-04-03 21:47:00,101.87,101.87,101.85,101.86,17100000.0
2008-04-03 21:48:00,101.86,101.88,101.83,101.855,16680000.0
2008-04-03 21:49:00,101.855,101.88,101.85,101.88,12200000.0
2008-04-03 21:50:00,101.88,101.885,101.835,101.88,14120000.0
2008-04-03 21:51:00,101.88,101.91,101.87,101.91,14520000.0
2008-04-03 21:52:00,101.91,101.95,101.91,101.94,8400000.0
2008-04-03 21:53:00,101.94,101.94,101.92,101.92,4720000.0
2008-04-03 21:54:00,101.92,101.95,101.92,101.93,9080000.0
2008-04-03 21:55:00,101.93,101.95,101.92,101.94,6360000.0
2008-04-03 21:56:00,101.94,101.94,101.93,101.93,4400000.0
2008-04-03 21:57:00,101.93,101.95,101.93,101.93,3760000.0
2008-04-03 21:58:00,101.93,101.95,101.925,101.925,7720000.0
2008-04-03 21:59:00,101.925,101.93,101.92,101.925,8400000.0
2008-04-03 22:00:00,101.92,101.93,101.895,101.9,11320000.0
2008-04-03 22:01:00,101.9,101.9,101.87,101.87,5520000.0
2008-04-03 22:02:00,101.87,101.87,101.86,101.86,3800000.0
2008-04-03 22:03:00,101.86,101.88,101.835,101.87,11360000.0
2008-04-03 22:04:00,101.87,101.87,101.86,101.86,10260000.0
2008-04-03 22:05:00,101.885,101.89,101.815,101.86,62700000.0
2008-04-03 22:06:00,101.86,101.87,101.85,101.87,10960000.0
2008-04-03 22:07:00,101.87,101.88,101.84,101.84,22060000.0
2008-04-03 22:08:00,101.84,101.84,101.83,101.84,14800000.0
2008-04-03 22:09:00,101.84,101.84,101.83,101.84,6280000.0
2008-04-03 22:10:00,101.84,101.84,101.83,101.83,8640000.0
2008-04-03 22:11:00,101.83,101.845,101.82,101.84,10280000.0
2008-04-03 22:12:00,101.84,101.85,101.84,101.84,9240000.0
2008-04-03 22:13:00,101.84,101.84,101.83,101.835,13640000.0
2008-04-03 22:14:00,101.83,101.84,101.83,101.84,15800000.0
2008-04-03 22:15:00,101.84,101.855,101.835,101.855,7200000.0
2008-04-03 22:16:00,101.855,101.855,101.835,101.84,4880000.0
2008-04-03 22:17:00,101.84,101.84,101.82,101.82,6040000.0
2008-04-03 22:18:00,101.82,101.835,101.82,101.835,6200000.0
2008-04-03 22:19:00,101.835,101.835,101.825,101.835,6280000.0
2008-04-03 22:20:00,101.835,101.835,101.83,101.835,5400000.0
2008-04-03 22:21:00,101.825,101.845,101.825,101.845,16600000.0
2008-04-03 22:22:00,101.845,101.85,101.84,101.85,6120000.0
2008-04-03 22:23:00,101.85,101.86,101.85,101.85,3560000.0
2008-04-03 22:24:00,101.85,101.85,101.83,101.84,5880000.0
2008-04-03 22:25:00,101.84,101.84,101.82,101.825,29600000.0
2008-04-03 22:26:00,101.825,101.835,101.825,101.83,13900000.0
2008-04-03 22:27:00,101.83,101.83,101.82,101.82,57000000.0
2008-04-03 22:28:00,101.825,101.825,101.82,101.82,53400000.0
2008-04-03 22:29:00,101.82,101.84,101.795,101.815,53300000.0
2008-04-03 22:30:00,101.815,101.82,101.785,101.82,22880000.0
2008-04-03 22:31:00,101.82,101.825,101.785,101.81,19080000.0
2008-04-03 22:32:00,101.81,101.82,101.8,101.815,10280000.0
2008-04-03 22:33:00,101.815,101.815,101.805,101.81,9000000.0
2008-04-03 22:34:00,101.81,101.815,101.81,101.81,6000000.0
2008-04-03 22:35:00,101.81,101.83,101.81,101.825,15120000.0
2008-04-03 22:36:00,101.825,101.86,101.825,101.84,15300000.0
2008-04-03 22:37:00,101.84,101.86,101.83,101.835,10680000.0
2008-04-03 22:38:00,101.835,101.84,101.82,101.825,11860000.0
2008-04-03 22:39:00,101.825,101.84,101.82,101.835,11520000.0
2008-04-03 22:40:00,101.835,101.835,101.77,101.785,53780000.0
2008-04-03 22:41:00,101.785,101.785,101.74,101.765,38000000.0
2008-04-03 22:42:00,101.765,101.825,101.765,101.805,20840000.0
2008-04-03 22:43:00,101.805,101.805,101.8,101.8,8800000.0
2008-04-03 22:44:00,101.8,101.8,101.79,101.8,5080000.0
2008-04-03 22:45:00,101.8,101.81,101.79,101.79,24600000.0
2008-04-03 22:46:00,101.79,101.82,101.79,101.82,22800000.0
2008-04-03 22:47:00,101.82,101.82,101.82,101.82,5200000.0
2008-04-03 22:48:00,101.82,101.835,101.785,101.835,12540000.0
2008-04-03 22:49:00,101.835,101.84,101.82,101.82,30400000.0
2008-04-03 22:50:00,101.82,101.82,101.805,101.81,24200000.0
2008-04-03 22:51:00,101.81,101.82,101.785,101.805,58340000.0
2008-04-03 22:52:00,101.805,101.83,101.8,101.83,17480000.0
2008-04-03 22:53:00,101.83,101.83,101.805,101.81,20820000.0
2008-04-03 22:54:00,101.81,101.815,101.795,101.81,15600000.0
2008-04-03 22:55:00,101.81,101.81,101.8,101.8,9200000.0
2008-04-03 22:56:00,101.8,101.8,101.795,101.8,13700000.0
2008-04-03 22:57:00,101.8,101.8,101.8,101.8,7600000.0
2008-04-03 22:58:00,101.8,101.8,101.8,101.8,6600000.0
2008-04-03 22:59:00,101.8,101.8,101.72,101.74,133600000.0
2008-04-03 23:00:00,101.74,101.74,101.74,101.74,140000000.0
2008-04-03 23:01:00,101.67,101.75,101.66,101.73,480000.0
2008-04-03 23:02:00,101.72,101.75,101.71,101.72,480000.0
2008-04-03 23:03:00,101.72,101.73,101.72,101.73,480000.0
2008-04-03 23:04:00,101.73,101.73,101.71,101.73,4680000.0
2008-04-03 23:05:00,101.73,101.73,101.72,101.72,3360000.0
2008-04-03 23:06:00,101.73,101.74,101.66,101.69,58840000.0
2008-04-03 23:07:00,101.69,101.69,101.68,101.68,64100000.0
2008-04-03 23:08:00,101.68,101.68,101.66,101.66,97160000.0
2008-04-03 23:09:00,101.66,101.665,101.65,101.65,82800000.0
2008-04-03 23:10:00,101.65,101.66,101.57,101.65,108640000.0
2008-04-03 23:11:00,101.65,101.66,101.58,101.66,36180000.0
2008-04-03 23:12:00,101.66,101.66,101.63,101.65,9600000.0
2008-04-03 23:13:00,101.65,101.7,101.62,101.7,26360000.0
2008-04-03 23:14:00,101.7,101.72,101.7,101.72,65960000.0
2008-04-03 23:15:00,101.73,101.83,101.73,101.74,7060000.0
2008-04-03 23:16:00,101.74,101.86,101.74,101.86,72040000.0
2008-04-03 23:17:00,101.86,101.87,101.83,101.84,38160000.0
2008-04-03 23:18:00,101.825,101.84,101.81,101.82,44280000.0
2008-04-03 23:19:00,101.82,101.86,101.81,101.85,16400000.0
2008-04-03 23:20:00,101.85,101.86,101.84,101.84,22160000.0
2008-04-03 23:21:00,101.84,101.84,101.84,101.84,18640000.0
2008-04-03 23:22:00,101.84,101.86,101.84,101.86,4640000.0
2008-04-03 23:23:00,101.86,101.86,101.86,101.86,1840000.0
2008-04-03 23:24:00,101.86,101.86,101.82,101.82,19880000.0
2008-04-03 23:25:00,101.82,101.82,101.82,101.82,1280000.0
2008-04-03 23:26:00,101.82,101.82,101.82,101.82,1120000.0
2008-04-03 23:27:00,101.82,101.84,101.82,101.84,1680000.0
2008-04-03 23:28:00,101.84,101.84,101.82,101.82,2120000.0
2008-04-03 23:29:00,101.82,101.82,101.82,101.82,2880000.0
2008-04-03 23:30:00,101.82,101.82,101.82,101.82,1680000.0
2008-04-03 23:31:00,101.82,101.85,101.82,101.82,2240000.0
2008-04-03 23:32:00,101.82,101.83,101.82,101.83,2480000.0
2008-04-03 23:33:00,101.83,101.83,101.81,101.81,1600000.0
2008-04-03 23:34:00,101.81,101.82,101.81,101.82,1360000.0
2008-04-03 23:35:00,101.82,101.84,101.8,101.8,17600000.0
2008-04-03 23:36:00,101.8,101.81,101.8,101.81,34080000.0
2008-04-03 23:37:00,101.81,101.81,101.81,101.81,1440000.0
2008-04-03 23:38:00,101.81,101.81,101.8,101.81,1720000.0
2008-04-03 23:39:00,101.81,101.81,101.81,101.81,1440000.0
2008-04-03 23:40:00,101.81,101.84,101.81,101.81,21680000.0
2008-04-03 23:41:00,101.81,101.81,101.81,101.81,2480000.0
2008-04-03 23:42:00,101.81,101.82,101.81,101.81,2960000.0
2008-04-03 23:43:00,101.81,101.81,101.81,101.81,2160000.0
2008-04-03 23:44:00,101.81,101.81,101.81,101.81,1760000.0
2008-04-03 23:45:00,101.81,101.81,101.81,101.81,1440000.0
2008-04-03 23:46:00,101.81,101.81,101.81,101.81,1280000.0
2008-04-03 23:47:00,101.81,101.81,101.765,101.77,58640000.0
2008-04-03 23:48:00,101.77,101.78,101.725,101.73,140400000.0
2008-04-03 23:49:00,101.73,101.74,101.72,101.74,43940000.0
2008-04-03 23:50:00,101.74,101.74,101.74,101.74,112000000.0
2008-04-03 23:51:00,101.74,101.755,101.74,101.755,94300000.0
2008-04-03 23:52:00,101.75,101.785,101.745,101.785,32700000.0
2008-04-03 23:53:00,101.785,101.785,101.765,101.77,45200000.0
2008-04-03 23:54:00,101.77,101.8,101.77,101.8,43120000.0
2008-04-03 23:55:00,101.8,101.8,101.8,101.8,1680000.0
2008-04-03 23:56:00,101.8,101.8,101.8,101.8,1600000.0
2008-04-03 23:57:00,101.8,101.82,101.79,101.81,82880000.0
2008-04-03 23:58:00,101.81,101.81,101.76,101.76,147520000.0
2008-04-03 23:59:00,101.76,101.76,101.74,101.74,104960000.0
2008-04-04 00:00:00,101.74,101.79,101.74,101.79,68800000.0
2008-04-04 00:01:00,101.79,101.8,101.79,101.8,2480000.0
2008-04-04 00:02:00,101.8,101.8,101.79,101.8,2560000.0
2008-04-04 00:03:00,101.8,101.8,101.79,101.79,120960000.0
2008-04-04 00:04:00,101.79,101.79,101.75,101.79,340800000.0
2008-04-04 00:05:00,101.79,101.79,101.79,101.79,216000000.0
2008-04-04 00:06:00,101.79,101.79,101.76,101.76,456100000.0
2008-04-04 00:07:00,101.76,101.78,101.76,101.77,513600000.0
2008-04-04 00:08:00,101.77,101.77,101.76,101.77,329600000.0
2008-04-04 00:09:00,101.77,101.77,101.77,101.77,287600000.0
2008-04-04 00:10:00,101.77,101.77,101.77,101.77,331200000.0
2008-04-04 00:11:00,101.77,101.78,101.77,101.78,339600000.0
2008-04-04 00:12:00,101.78,101.78,101.77,101.78,338100000.0
2008-04-04 00:13:00,101.78,101.79,101.78,101.78,234000000.0
2008-04-04 00:14:00,101.78,101.78,101.76,101.76,166600000.0
2008-04-04 00:15:00,101.76,101.77,101.76,101.76,77700000.0
2008-04-04 00:16:00,101.76,101.78,101.75,101.75,130400000.0
2008-04-04 00:17:00,101.75,101.75,101.74,101.74,129400000.0
2008-04-04 00:18:00,101.74,101.74,101.735,101.74,66800000.0
2008-04-04 00:19:00,101.74,101.74,101.725,101.73,47600000.0
2008-04-04 00:20:00,101.73,101.75,101.73,101.73,57000000.0
2008-04-04 00:21:00,101.73,101.73,101.73,101.73,35000000.0
2008-04-04 00:22:00,101.73,101.73,101.73,101.73,32500000.0
2008-04-04 00:23:00,101.73,101.74,101.73,101.73,85100000.0
2008-04-04 00:24:00,101.73,101.74,101.73,101.74,74800000.0
2008-04-04 00:25:00,101.74,101.745,101.74,101.74,83200000.0
2008-04-04 00:26:00,101.74,101.74,101.74,101.74,31200000.0
2008-04-04 00:27:00,101.74,101.74,101.74,101.74,31200000.0
2008-04-04 00:28:00,101.74,101.74,101.73,101.73,45600000.0
2008-04-04 00:29:00,101.73,101.73,101.72,101.72,47840000.0
2008-04-04 00:30:00,101.72,101.74,101.695,101.7,161400000.0
2008-04-04 00:31:00,101.69,101.74,101.68,101.735,207100000.0
2008-04-04 00:32:00,101.735,101.75,101.725,101.73,77700000.0
2008-04-04 00:33:00,101.73,101.77,101.725,101.76,250100000.0
2008-04-04 00:34:00,101.76,101.77,101.755,101.76,321400000.0
2008-04-04 00:35:00,101.76,101.775,101.755,101.77,172200000.0
2008-04-04 00:36:00,101.77,101.775,101.76,101.77,126400000.0
2008-04-04 00:37:00,101.77,101.77,101.76,101.76,65600000.0
2008-04-04 00:38:00,101.76,101.77,101.76,101.77,165600000.0
2008-04-04 00:39:00,101.77,101.785,101.77,101.775,39200000.0
2008-04-04 00:40:00,101.775,101.8,101.775,101.8,64000000.0
2008-04-04 00:41:00,101.8,101.8,101.79,101.795,62400000.0
2008-04-04 00:42:00,101.795,101.795,101.79,101.79,32800000.0
2008-04-04 00:43:00,101.79,101.79,101.785,101.785,34400000.0
2008-04-04 00:44:00,101.785,101.785,101.78,101.78,96400000.0
2008-04-04 00:45:00,101.78,101.78,101.78,101.78,135600000.0
2008-04-04 00:46:00,101.78,101.78,101.78,101.78,94400000.0
2008-04-04 00:47:00,101.78,101.79,101.78,101.79,70400000.0
2008-04-04 00:48:00,101.79,101.8,101.79,101.8,125600000.0
2008-04-04 00:49:00,101.8,101.8,101.8,101.8,88000000.0
2008-04-04 00:50:00,101.8,101.8,101.8,101.8,72000000.0
2008-04-04 00:51:00,101.8,101.8,101.8,101.8,82400000.0
2008-04-04 00:52:00,101.8,101.815,101.8,101.815,107200000.0
2008-04-04 00:53:00,101.815,101.82,101.815,101.82,58400000.0
2008-04-04 00:54:00,101.82,101.83,101.82,101.83,63200000.0
2008-04-04 00:55:00,101.83,101.84,101.82,101.835,156000000.0
2008-04-04 00:56:00,101.835,101.835,101.825,101.835,47360000.0
2008-04-04 00:57:00,101.83,101.84,101.79,101.8,50000000.0
2008-04-04 00:58:00,101.8,101.8,101.8,101.8,48000000.0
2008-04-04 00:59:00,101.8,101.81,101.795,101.805,78000000.0
2008-04-04 01:00:00,101.805,101.82,101.8,101.815,116800000.0
2008-04-04 01:01:00,101.815,101.82,101.81,101.82,92000000.0
2008-04-04 01:02:00,101.82,101.82,101.785,101.805,90820000.0
2008-04-04 01:03:00,101.805,101.83,101.805,101.82,34800000.0
2008-04-04 01:04:00,101.82,101.825,101.805,101.82,90400000.0
2008-04-04 01:05:00,101.82,101.82,101.82,101.82,30800000.0
2008-04-04 01:06:00,101.82,101.86,101.82,101.845,102300000.0
2008-04-04 01:07:00,101.845,101.85,101.84,101.845,28500000.0
2008-04-04 01:08:00,101.845,101.86,101.84,101.845,33100000.0
2008-04-04 01:09:00,101.845,101.86,101.845,101.85,47300000.0
2008-04-04 01:10:00,101.85,101.86,101.85,101.86,36000000.0
2008-04-04 01:11:00,101.86,101.885,101.86,101.875,60480000.0
2008-04-04 01:12:00,101.875,101.88,101.875,101.88,70800000.0
2008-04-04 01:13:00,101.88,101.91,101.88,101.91,103000000.0
2008-04-04 01:14:00,101.91,101.91,101.9,101.91,63300000.0
2008-04-04 01:15:00,101.91,101.94,101.9,101.915,48080000.0
2008-04-04 01:16:00,101.915,101.93,101.91,101.91,69600000.0
2008-04-04 01:17:00,101.91,101.95,101.91,101.95,58720000.0
2008-04-04 01:18:00,101.95,101.96,101.95,101.95,86420000.0
2008-04-04 01:19:00,101.95,101.95,101.9,101.94,65800000.0
2008-04-04 01:20:00,101.94,101.95,101.93,101.95,148480000.0
2008-04-04 01:21:00,101.95,101.95,101.94,101.95,25820000.0
2008-04-04 01:22:00,101.95,101.98,101.95,101.98,34340000.0
2008-04-04 01:23:00,101.98,101.985,101.96,101.97,97260000.0
2008-04-04 01:24:00,101.97,101.97,101.96,101.96,43280000.0
2008-04-04 01:25:00,101.96,101.96,101.93,101.935,45560000.0
2008-04-04 01:26:00,101.935,101.95,101.935,101.94,42080000.0
2008-04-04 01:27:00,101.94,101.97,101.94,101.96,79920000.0
2008-04-04 01:28:00,101.96,101.985,101.96,101.965,154080000.0
2008-04-04 01:29:00,101.965,101.975,101.92,101.93,111580000.0
2008-04-04 01:30:00,101.93,101.94,101.93,101.94,39640000.0
2008-04-04 01:31:00,101.94,101.97,101.93,101.95,48720000.0
2008-04-04 01:32:00,101.95,101.98,101.95,101.97,33200000.0
2008-04-04 01:33:00,101.97,101.97,101.97,101.97,15000000.0
2008-04-04 01:34:00,101.97,101.97,101.95,101.95,20700000.0
2008-04-04 01:35:00,101.95,101.96,101.95,101.96,15700000.0
2008-04-04 01:36:00,101.96,101.96,101.95,101.95,11200000.0
2008-04-04 01:37:00,101.95,101.95,101.94,101.94,13000000.0
2008-04-04 01:38:00,101.94,101.94,101.93,101.93,20200000.0
2008-04-04 01:39:00,101.93,101.94,101.93,101.93,20200000.0
2008-04-04 01:40:00,101.93,101.95,101.93,101.93,21900000.0
2008-04-04 01:41:00,101.93,101.96,101.92,101.93,55280000.0
2008-04-04 01:42:00,101.93,101.96,101.895,101.96,103320000.0
2008-04-04 01:43:00,101.96,101.96,101.92,101.94,127000000.0
2008-04-04 01:44:00,101.94,101.94,101.94,101.94,21500000.0
2008-04-04 01:45:00,101.94,101.94,101.92,101.93,18300000.0
2008-04-04 01:46:00,101.93,101.93,101.92,101.92,17000000.0
2008-04-04 01:47:00,101.92,101.92,101.92,101.92,11000000.0
2008-04-04 01:48:00,101.92,101.93,101.92,101.92,16800000.0
2008-04-04 01:49:00,101.92,101.92,101.87,101.9,71180000.0
2008-04-04 01:50:00,101.9,101.9,101.85,101.86,48500000.0
2008-04-04 01:51:00,101.86,101.87,101.85,101.87,24500000.0
2008-04-04 01:52:00,101.87,101.89,101.87,101.88,34800000.0
2008-04-04 01:53:00,101.88,101.91,101.88,101.91,24500000.0
2008-04-04 01:54:00,101.91,101.91,101.9,101.9,12900000.0
2008-04-04 01:55:00,101.9,101.91,101.9,101.9,17700000.0
2008-04-04 01:56:00,101.9,101.9,101.89,101.89,17300000.0
2008-04-04 01:57:00,101.89,101.91,101.89,101.91,28300000.0
2008-04-04 01:58:00,101.91,101.91,101.87,101.88,68100000.0
2008-04-04 01:59:00,101.88,101.9,101.87,101.89,314000000.0
2008-04-04 02:00:00,101.89,101.91,101.87,101.89,158300000.0
2008-04-04 02:01:00,101.89,101.89,101.83,101.83,196900000.0
2008-04-04 02:02:00,101.83,101.85,101.81,101.82,154020000.0
2008-04-04 02:03:00,101.82,101.9,101.82,101.855,340500000.0
2008-04-04 02:04:00,101.855,101.88,101.85,101.88,87000000.0
2008-04-04 02:05:00,101.88,101.89,101.85,101.86,52000000.0
2008-04-04 02:06:00,101.86,101.86,101.83,101.83,199200000.0
2008-04-04 02:07:00,101.83,101.83,101.8,101.81,56600000.0
2008-04-04 02:08:00,101.81,101.83,101.81,101.82,45700000.0
2008-04-04 02:09:00,101.82,101.85,101.81,101.81,47200000.0
2008-04-04 02:10:00,101.81,101.82,101.795,101.8,83100000.0
2008-04-04 02:11:00,101.8,101.82,101.78,101.8,77780000.0
2008-04-04 02:12:00,101.8,101.81,101.8,101.81,18000000.0
2008-04-04 02:13:00,101.81,101.81,101.78,101.81,60700000.0
2008-04-04 02:14:00,101.81,101.81,101.78,101.78,60260000.0
2008-04-04 02:15:00,101.78,101.78,101.74,101.74,63800000.0
2008-04-04 02:16:00,101.74,101.74,101.72,101.73,48500000.0
2008-04-04 02:17:00,101.73,101.74,101.685,101.71,122800000.0
2008-04-04 02:18:00,101.71,101.76,101.71,101.73,48580000.0
2008-04-04 02:19:00,101.73,101.75,101.73,101.74,28700000.0
2008-04-04 02:20:00,101.74,101.75,101.73,101.73,38100000.0
2008-04-04 02:21:00,101.73,101.73,101.73,101.73,12000000.0
2008-04-04 02:22:00,101.73,101.74,101.72,101.74,47300000.0
2008-04-04 02:23:00,101.74,101.76,101.735,101.76,44900000.0
2008-04-04 02:24:00,101.76,101.77,101.76,101.77,24000000.0
2008-04-04 02:25:00,101.77,101.8,101.77,101.79,34500000.0
2008-04-04 02:26:00,101.79,101.81,101.79,101.79,31500000.0
2008-04-04 02:27:00,101.79,101.81,101.79,101.8,23500000.0
2008-04-04 02:28:00,101.8,101.81,101.79,101.79,22000000.0
2008-04-04 02:29:00,101.79,101.83,101.79,101.83,29000000.0
2008-04-04 02:30:00,101.83,101.84,101.81,101.82,137160000.0
2008-04-04 02:31:00,101.82,101.84,101.81,101.83,101760000.0
2008-04-04 02:32:00,101.83,101.84,101.82,101.83,59360000.0
2008-04-04 02:33:00,101.83,101.86,101.82,101.84,65400000.0
2008-04-04 02:34:00,101.84,101.84,101.81,101.81,40500000.0
2008-04-04 02:35:00,101.81,101.82,101.77,101.78,109300000.0
2008-04-04 02:36:00,101.78,101.78,101.73,101.74,91580000.0
2008-04-04 02:37:00,101.74,101.75,101.7,101.73,95360000.0
2008-04-04 02:38:00,101.73,101.75,101.71,101.72,38580000.0
2008-04-04 02:39:00,101.72,101.77,101.72,101.76,94600000.0
2008-04-04 02:40:00,101.76,101.77,101.76,101.77,49800000.0
2008-04-04 02:41:00,101.77,101.79,101.76,101.78,94580000.0
2008-04-04 02:42:00,101.78,101.81,101.76,101.79,62860000.0
2008-04-04 02:43:00,101.79,101.8,101.77,101.8,51700000.0
2008-04-04 02:44:00,101.8,101.81,101.78,101.8,42500000.0
2008-04-04 02:45:00,101.8,101.8,101.79,101.79,59780000.0
2008-04-04 02:46:00,101.79,101.8,101.79,101.8,5520000.0
2008-04-04 02:47:00,101.8,101.8,101.79,101.79,26560000.0
2008-04-04 02:48:00,101.79,101.79,101.77,101.78,77700000.0
2008-04-04 02:49:00,101.78,101.83,101.78,101.82,59000000.0
2008-04-04 02:50:00,101.82,101.84,101.82,101.825,47080000.0
2008-04-04 02:51:00,101.825,101.84,101.825,101.84,21900000.0
2008-04-04 02:52:00,101.84,101.87,101.83,101.86,54300000.0
2008-04-04 02:53:00,101.87,101.87,101.85,101.86,34200000.0
2008-04-04 02:54:00,101.86,101.86,101.83,101.84,127840000.0
2008-04-04 02:55:00,101.84,101.86,101.83,101.86,61460000.0
2008-04-04 02:56:00,101.86,101.86,101.83,101.85,58200000.0
2008-04-04 02:57:00,101.85,101.87,101.85,101.86,52400000.0
2008-04-04 02:58:00,101.86,101.86,101.84,101.86,26600000.0
2008-04-04 02:59:00,101.86,101.86,101.84,101.85,51000000.0
2008-04-04 03:00:00,101.85,101.85,101.82,101.83,56000000.0
2008-04-04 03:01:00,101.83,101.83,101.81,101.82,25800000.0
2008-04-04 03:02:00,101.82,101.86,101.81,101.81,78200000.0
2008-04-04 03:03:00,101.81,101.83,101.81,101.82,54200000.0
2008-04-04 03:04:00,101.82,101.82,101.8,101.81,44000000.0
2008-04-04 03:05:00,101.81,101.82,101.81,101.82,18000000.0
2008-04-04 03:06:00,101.82,101.82,101.78,101.82,32200000.0
2008-04-04 03:07:00,101.82,101.83,101.8,101.83,30800000.0
2008-04-04 03:08:00,101.83,101.89,101.82,101.88,88480000.0
2008-04-04 03:09:00,101.88,101.89,101.87,101.87,94300000.0
2008-04-04 03:10:00,101.87,101.9,101.87,101.89,55400000.0
2008-04-04 03:11:00,101.89,101.91,101.88,101.9,41200000.0
2008-04-04 03:12:00,101.9,101.92,101.9,101.9,26500000.0
2008-04-04 03:13:00,101.9,101.91,101.89,101.9,29100000.0
2008-04-04 03:14:00,101.9,101.9,101.875,101.88,43500000.0
2008-04-04 03:15:00,101.88,101.9,101.88,101.9,67000000.0
2008-04-04 03:16:00,101.9,101.93,101.87,101.93,107900000.0
2008-04-04 03:17:00,101.93,101.96,101.93,101.94,55100000.0
2008-04-04 03:18:00,101.94,101.94,101.93,101.94,30640000.0
2008-04-04 03:19:00,101.94,101.96,101.94,101.96,30480000.0
2008-04-04 03:20:00,101.96,102.0,101.945,101.99,177060000.0
2008-04-04 03:21:00,101.99,101.99,101.93,101.95,93000000.0
2008-04-04 03:22:00,101.95,101.96,101.94,101.95,41200000.0
2008-04-04 03:23:00,101.94,101.95,101.94,101.95,25900000.0
2008-04-04 03:24:00,101.95,101.96,101.95,101.96,15500000.0
2008-04-04 03:25:00,101.96,101.96,101.96,101.96,10500000.0
2008-04-04 03:26:00,101.96,101.96,101.95,101.95,18000000.0
2008-04-04 03:27:00,101.95,101.98,101.95,101.98,72500000.0
2008-04-04 03:28:00,101.98,101.99,101.96,101.97,110500000.0
2008-04-04 03:29:00,101.97,101.99,101.91,101.92,125300000.0
2008-04-04 03:30:00,101.92,101.95,101.92,101.94,37000000.0
2008-04-04 03:31:00,101.94,101.94,101.93,101.93,12500000.0
2008-04-04 03:32:00,101.93,101.94,101.89,101.91,60200000.0
2008-04-04 03:33:00,101.91,101.93,101.91,101.93,32000000.0
2008-04-04 03:34:00,101.93,101.94,101.92,101.94,19500000.0
2008-04-04 03:35:00,101.94,101.95,101.94,101.95,21000000.0
2008-04-04 03:36:00,101.95,101.95,101.94,101.94,19500000.0
2008-04-04 03:37:00,101.94,101.95,101.94,101.95,15200000.0
2008-04-04 03:38:00,101.95,101.95,101.91,101.92,46800000.0
2008-04-04 03:39:00,101.92,101.92,101.87,101.88,50480000.0
2008-04-04 03:40:00,101.885,101.93,101.885,101.92,25420000.0
2008-04-04 03:41:00,101.92,101.925,101.89,101.895,17000000.0
2008-04-04 03:42:00,101.895,101.9,101.88,101.88,33500000.0
2008-04-04 03:43:00,101.88,101.9,101.88,101.89,23600000.0
2008-04-04 03:44:00,101.89,101.89,101.88,101.88,8500000.0
2008-04-04 03:45:00,101.88,101.89,101.88,101.885,41100000.0
2008-04-04 03:46:00,101.885,101.89,101.87,101.885,32700000.0
2008-04-04 03:47:00,101.885,101.92,101.88,101.895,15620000.0
2008-04-04 03:48:00,101.895,101.92,101.885,101.9,23280000.0
2008-04-04 03:49:00,101.9,101.91,101.885,101.89,24200000.0
2008-04-04 03:50:00,101.89,101.895,101.885,101.895,10500000.0
2008-04-04 03:51:00,101.895,101.91,101.89,101.9,27100000.0
2008-04-04 03:52:00,101.9,101.915,101.9,101.915,9100000.0
2008-04-04 03:53:00,101.915,101.915,101.915,101.915,2800000.0
2008-04-04 03:54:00,101.915,101.93,101.91,101.915,9700000.0
2008-04-04 03:55:00,101.915,101.915,101.91,101.91,6600000.0
2008-04-04 03:56:00,101.91,101.92,101.9,101.9,16200000.0
2008-04-04 03:57:00,101.9,101.9,101.875,101.875,20900000.0
2008-04-04 03:58:00,101.875,101.88,101.87,101.875,18700000.0
2008-04-04 03:59:00,101.875,101.9,101.875,101.9,23500000.0
2008-04-04 04:00:00,101.9,101.9,101.88,101.88,22600000.0
2008-04-04 04:01:00,101.89,101.9,101.87,101.87,43100000.0
2008-04-04 04:02:00,101.88,101.9,101.88,101.9,29800000.0
2008-04-04 04:03:00,101.9,101.915,101.89,101.9,32580000.0
2008-04-04 04:04:00,101.9,101.9,101.89,101.89,15400000.0
2008-04-04 04:05:00,101.89,101.9,101.89,101.89,20200000.0
2008-04-04 04:06:00,101.89,101.89,101.89,101.89,16700000.0
2008-04-04 04:07:00,101.89,101.89,101.875,101.875,9600000.0
2008-04-04 04:08:00,101.875,101.92,101.855,101.87,47220000.0
2008-04-04 04:09:00,101.87,101.9,101.855,101.9,63180000.0
2008-04-04 04:10:00,101.9,101.9,101.87,101.87,23660000.0
2008-04-04 04:11:00,101.87,101.87,101.86,101.86,12700000.0
2008-04-04 04:12:00,101.86,101.86,101.85,101.86,21400000.0
2008-04-04 04:13:00,101.86,101.88,101.82,101.83,41700000.0
2008-04-04 04:14:00,101.83,101.86,101.82,101.82,38300000.0
2008-04-04 04:15:00,101.82,101.83,101.81,101.83,31800000.0
2008-04-04 04:16:00,101.83,101.86,101.795,101.85,80040000.0
2008-04-04 04:17:00,101.85,101.85,101.78,101.83,60100000.0
2008-04-04 04:18:00,101.83,101.85,101.83,101.83,30000000.0
2008-04-04 04:19:00,101.83,101.83,101.82,101.83,23500000.0
2008-04-04 04:20:00,101.83,101.83,101.81,101.82,49500000.0
2008-04-04 04:21:00,101.82,101.83,101.8,101.81,17600000.0
2008-04-04 04:22:00,101.81,101.83,101.81,101.83,21200000.0
2008-04-04 04:23:00,101.83,101.83,101.82,101.82,14500000.0
2008-04-04 04:24:00,101.82,101.84,101.8,101.8,31480000.0
2008-04-04 04:25:00,101.8,101.81,101.79,101.79,40500000.0
2008-04-04 04:26:00,101.79,101.79,101.79,101.79,20500000.0
2008-04-04 04:27:00,101.79,101.79,101.79,101.79,9500000.0
2008-04-04 04:28:00,101.79,101.8,101.79,101.79,26000000.0
2008-04-04 04:29:00,101.79,101.81,101.79,101.81,15200000.0
2008-04-04 04:30:00,101.81,101.82,101.81,101.81,9500000.0
2008-04-04 04:31:00,101.81,101.81,101.81,101.81,9500000.0
2008-04-04 04:32:00,101.81,101.83,101.81,101.81,32500000.0
2008-04-04 04:33:00,101.81,101.82,101.81,101.82,11000000.0
2008-04-04 04:34:00,101.82,101.83,101.8,101.81,36000000.0
2008-04-04 04:35:00,101.81,101.82,101.8,101.8,16800000.0
2008-04-04 04:36:00,101.8,101.81,101.8,101.81,30500000.0
2008-04-04 04:37:00,101.81,101.82,101.81,101.82,22500000.0
2008-04-04 04:38:00,101.82,101.83,101.82,101.82,36400000.0
2008-04-04 04:39:00,101.82,101.83,101.82,101.83,25500000.0
2008-04-04 04:40:00,101.83,101.83,101.82,101.82,68000000.0
2008-04-04 04:41:00,101.82,101.89,101.82,101.87,49600000.0
2008-04-04 04:42:00,101.87,101.87,101.86,101.87,49840000.0
2008-04-04 04:43:00,101.87,101.87,101.8,101.815,30700000.0
2008-04-04 04:44:00,101.815,101.815,101.79,101.8,100600000.0
2008-04-04 04:45:00,101.8,101.84,101.8,101.83,27520000.0
2008-04-04 04:46:00,101.83,101.84,101.8,101.8,45500000.0
2008-04-04 04:47:00,101.8,101.82,101.8,101.82,60100000.0
2008-04-04 04:48:00,101.82,101.85,101.82,101.84,21500000.0
2008-04-04 04:49:00,101.84,101.845,101.835,101.845,21200000.0
2008-04-04 04:50:00,101.845,101.845,101.835,101.845,14800000.0
2008-04-04 04:51:00,101.845,101.845,101.835,101.835,9000000.0
2008-04-04 04:52:00,101.835,101.835,101.815,101.825,15180000.0
2008-04-04 04:53:00,101.825,101.825,101.805,101.805,22760000.0
2008-04-04 04:54:00,101.805,101.815,101.805,101.815,15000000.0
2008-04-04 04:55:00,101.815,101.815,101.815,101.815,11500000.0
2008-04-04 04:56:00,101.815,101.815,101.815,101.815,9500000.0
2008-04-04 04:57:00,101.815,101.815,101.815,101.815,12500000.0
2008-04-04 04:58:00,101.815,101.825,101.815,101.815,17000000.0
2008-04-04 04:59:00,101.815,101.825,101.805,101.825,24740000.0
2008-04-04 05:00:00,101.825,101.825,101.775,101.795,38280000.0
2008-04-04 05:01:00,101.795,101.795,101.795,101.795,19000000.0
2008-04-04 05:02:00,101.795,101.795,101.785,101.785,26520000.0
2008-04-04 05:03:00,101.785,101.795,101.785,101.795,18820000.0
2008-04-04 05:04:00,101.795,101.795,101.795,101.795,7000000.0
2008-04-04 05:05:00,101.795,101.815,101.795,101.805,14640000.0
2008-04-04 05:06:00,101.805,101.815,101.805,101.815,10000000.0
2008-04-04 05:07:00,101.815,101.815,101.805,101.805,6420000.0
2008-04-04 05:08:00,101.805,101.825,101.805,101.825,19380000.0
2008-04-04 05:09:00,101.825,101.825,101.825,101.825,9000000.0
2008-04-04 05:10:00,101.825,101.835,101.825,101.835,25780000.0
2008-04-04 05:11:00,101.845,101.88,101.845,101.88,49500000.0
2008-04-04 05:12:00,101.88,101.915,101.88,101.905,58580000.0
2008-04-04 05:13:00,101.905,101.915,101.88,101.89,61880000.0
2008-04-04 05:14:00,101.89,101.895,101.88,101.89,47260000.0
2008-04-04 05:15:00,101.89,101.895,101.885,101.895,17300000.0
2008-04-04 05:16:00,101.895,101.895,101.88,101.885,19580000.0
2008-04-04 05:17:00,101.885,101.895,101.865,101.875,34900000.0
2008-04-04 05:18:00,101.875,101.875,101.87,101.87,4640000.0
2008-04-04 05:19:00,101.87,101.875,101.87,101.87,5960000.0
2008-04-04 05:20:00,101.87,101.875,101.855,101.875,14120000.0
2008-04-04 05:21:00,101.875,101.895,101.87,101.875,15540000.0
2008-04-04 05:22:00,101.875,101.88,101.87,101.88,24660000.0
2008-04-04 05:23:00,101.88,101.88,101.87,101.875,9700000.0
2008-04-04 05:24:00,101.875,101.88,101.875,101.88,13280000.0
2008-04-04 05:25:00,101.88,101.885,101.87,101.87,26300000.0
2008-04-04 05:26:00,101.855,101.865,101.85,101.865,33320000.0
2008-04-04 05:27:00,101.865,101.87,101.845,101.855,18200000.0
2008-04-04 05:28:00,101.855,101.855,101.85,101.85,14900000.0
2008-04-04 05:29:00,101.85,101.855,101.85,101.85,4260000.0
2008-04-04 05:30:00,101.86,101.86,101.83,101.85,8040000.0
2008-04-04 05:31:00,101.85,101.86,101.85,101.86,4560000.0
2008-04-04 05:32:00,101.86,101.865,101.86,101.865,6220000.0
2008-04-04 05:33:00,101.865,101.87,101.865,101.87,7960000.0
2008-04-04 05:34:00,101.87,101.87,101.86,101.865,5740000.0
2008-04-04 05:35:00,101.865,101.885,101.83,101.845,24500000.0
2008-04-04 05:36:00,101.845,101.86,101.84,101.855,13460000.0
2008-04-04 05:37:00,101.855,101.86,101.845,101.86,22040000.0
2008-04-04 05:38:00,101.86,101.865,101.845,101.85,14920000.0
2008-04-04 05:39:00,101.85,101.905,101.85,101.905,23640000.0
2008-04-04 05:40:00,101.905,101.925,101.9,101.915,36320000.0
2008-04-04 05:41:00,101.915,101.96,101.915,101.96,34140000.0
2008-04-04 05:42:00,101.965,101.965,101.945,101.955,56420000.0
2008-04-04 05:43:00,101.955,101.995,101.95,101.995,47680000.0
2008-04-04 05:44:00,101.995,101.995,101.975,101.985,64940000.0
2008-04-04 05:45:00,101.985,102.005,101.98,101.985,47300000.0
2008-04-04 05:46:00,101.985,101.995,101.97,101.985,39160000.0
2008-04-04 05:47:00,101.985,102.0,101.98,102.0,10420000.0
2008-04-04 05:48:00,102.0,102.04,102.0,102.02,8240000.0
2008-04-04 05:49:00,102.02,102.05,102.02,102.04,39040000.0
2008-04-04 05:50:00,102.04,102.06,102.04,102.06,20460000.0
2008-04-04 05:51:00,102.06,102.065,102.025,102.03,22940000.0
2008-04-04 05:52:00,102.03,102.04,102.03,102.035,24660000.0
2008-04-04 05:53:00,102.035,102.04,102.005,102.015,22300000.0
2008-04-04 05:54:00,102.015,102.015,101.995,102.005,31300000.0
2008-04-04 05:55:00,102.005,102.005,102.005,102.005,12500000.0
2008-04-04 05:56:00,102.005,102.005,102.0,102.0,8140000.0
2008-04-04 05:57:00,102.0,102.02,102.0,102.02,6120000.0
2008-04-04 05:58:00,102.02,102.02,102.0,102.0,11300000.0
2008-04-04 05:59:00,102.0,102.04,102.0,102.03,26020000.0
2008-04-04 06:00:00,102.02,102.08,102.02,102.08,14320000.0
2008-04-04 06:01:00,102.09,102.115,102.08,102.09,26340000.0
2008-04-04 06:02:00,102.095,102.095,102.07,102.075,11920000.0
2008-04-04 06:03:00,102.07,102.075,102.06,102.07,20160000.0
2008-04-04 06:04:00,102.07,102.075,102.06,102.06,15340000.0
2008-04-04 06:05:00,102.06,102.07,102.05,102.055,29880000.0
2008-04-04 06:06:00,102.055,102.055,102.005,102.005,45180000.0
2008-04-04 06:07:00,102.005,102.01,101.985,101.995,26900000.0
2008-04-04 06:08:00,101.995,101.995,101.985,101.985,25880000.0
2008-04-04 06:09:00,101.985,102.015,101.985,102.0,35540000.0
2008-04-04 06:10:00,102.0,102.015,101.995,102.005,24500000.0
2008-04-04 06:11:00,102.005,102.005,101.985,101.99,35860000.0
2008-04-04 06:12:00,101.99,101.995,101.99,101.995,30500000.0
2008-04-04 06:13:00,101.995,101.995,101.995,101.995,10500000.0
2008-04-04 06:14:00,101.995,101.995,101.95,101.955,58000000.0
2008-04-04 06:15:00,101.955,101.995,101.955,101.995,21900000.0
2008-04-04 06:16:00,101.995,102.005,101.985,102.0,16440000.0
2008-04-04 06:17:00,102.0,102.005,101.995,102.0,12000000.0
2008-04-04 06:18:00,102.0,102.005,101.995,102.005,25840000.0
2008-04-04 06:19:00,102.005,102.005,101.97,101.975,14140000.0
2008-04-04 06:20:00,101.975,101.985,101.96,101.965,22680000.0
2008-04-04 06:21:00,101.965,101.975,101.96,101.975,18200000.0
2008-04-04 06:22:00,101.975,101.975,101.975,101.975,8500000.0
2008-04-04 06:23:00,101.975,101.975,101.975,101.975,12500000.0
2008-04-04 06:24:00,101.975,101.985,101.975,101.98,40860000.0
2008-04-04 06:25:00,101.98,101.98,101.895,101.925,82440000.0
2008-04-04 06:26:00,101.925,101.935,101.925,101.925,13000000.0
2008-04-04 06:27:00,101.925,101.94,101.88,101.88,58040000.0
2008-04-04 06:28:00,101.88,101.935,101.88,101.93,44520000.0
2008-04-04 06:29:00,101.93,101.935,101.925,101.935,37740000.0
2008-04-04 06:30:00,101.935,101.945,101.935,101.945,16500000.0
2008-04-04 06:31:00,101.945,101.96,101.945,101.96,5840000.0
2008-04-04 06:32:00,101.96,101.96,101.96,101.96,14240000.0
2008-04-04 06:33:00,101.96,101.96,101.94,101.95,7120000.0
2008-04-04 06:34:00,101.95,101.96,101.95,101.96,24900000.0
2008-04-04 06:35:00,101.96,101.98,101.96,101.96,8180000.0
2008-04-04 06:36:00,101.96,101.99,101.96,101.99,20960000.0
2008-04-04 06:37:00,101.99,102.01,101.99,102.01,10980000.0
2008-04-04 06:38:00,102.01,102.03,102.01,102.01,7940000.0
2008-04-04 06:39:00,102.01,102.04,102.01,102.01,12060000.0
2008-04-04 06:40:00,102.01,102.03,102.01,102.02,9220000.0
2008-04-04 06:41:00,102.02,102.03,102.01,102.02,6800000.0
2008-04-04 06:42:00,102.02,102.03,102.01,102.03,10340000.0
2008-04-04 06:43:00,102.03,102.03,102.01,102.03,13000000.0
2008-04-04 06:44:00,102.03,102.03,102.0,102.025,10100000.0
2008-04-04 06:45:00,102.025,102.04,102.02,102.03,5220000.0
2008-04-04 06:46:00,102.03,102.03,102.02,102.02,4160000.0
2008-04-04 06:47:00,102.02,102.03,102.02,102.02,2400000.0
2008-04-04 06:48:00,102.02,102.02,102.02,102.02,1440000.0
2008-04-04 06:49:00,102.02,102.03,102.02,102.02,2640000.0
2008-04-04 06:50:00,102.02,102.05,102.02,102.05,3140000.0
2008-04-04 06:51:00,102.05,102.06,102.05,102.06,2960000.0
2008-04-04 06:52:00,102.06,102.06,102.06,102.06,1760000.0
2008-04-04 06:53:00,102.06,102.06,102.06,102.06,1600000.0
2008-04-04 06:54:00,102.06,102.06,102.03,102.04,6500000.0
2008-04-04 06:55:00,102.05,102.055,102.05,102.05,11120000.0
2008-04-04 06:56:00,102.05,102.05,102.05,102.05,1680000.0
2008-04-04 06:57:00,102.05,102.05,102.05,102.05,1440000.0
2008-04-04 06:58:00,102.05,102.065,102.035,102.035,31700000.0
2008-04-04 06:59:00,102.035,102.055,102.035,102.055,25220000.0
2008-04-04 07:00:00,102.055,102.055,102.035,102.045,41740000.0
2008-04-04 07:01:00,102.045,102.045,102.04,102.045,9740000.0
2008-04-04 07:02:00,102.045,102.045,102.01,102.01,17000000.0
2008-04-04 07:03:00,102.01,102.01,101.99,101.99,6040000.0
2008-04-04 07:04:00,101.99,101.99,101.97,101.97,3940000.0
2008-04-04 07:05:00,101.97,101.98,101.97,101.97,2820000.0
2008-04-04 07:06:00,101.97,101.97,101.955,101.97,4740000.0
2008-04-04 07:07:00,101.97,101.97,101.97,101.97,1680000.0
2008-04-04 07:08:00,101.97,101.97,101.96,101.96,3880000.0
2008-04-04 07:09:00,101.96,101.96,101.96,101.96,2560000.0
2008-04-04 07:10:00,101.96,101.97,101.96,101.96,3600000.0
2008-04-04 07:11:00,101.965,101.99,101.965,101.99,12800000.0
2008-04-04 07:12:00,101.99,101.99,101.98,101.98,5880000.0
2008-04-04 07:13:00,101.98,101.98,101.97,101.97,3840000.0
2008-04-04 07:14:00,101.97,101.97,101.96,101.97,4940000.0
2008-04-04 07:15:00,101.97,101.97,101.95,101.95,3680000.0
2008-04-04 07:16:00,101.95,101.96,101.95,101.955,7440000.0
2008-04-04 07:17:00,101.955,101.975,101.95,101.95,7420000.0
2008-04-04 07:18:00,101.95,101.965,101.94,101.94,8520000.0
2008-04-04 07:19:00,101.94,101.965,101.94,101.96,8560000.0
2008-04-04 07:20:00,101.96,101.97,101.95,101.95,5640000.0
2008-04-04 07:21:00,101.95,101.95,101.94,101.94,3280000.0
2008-04-04 07:22:00,101.94,101.945,101.925,101.925,22720000.0
2008-04-04 07:23:00,101.93,101.95,101.925,101.95,40560000.0
2008-04-04 07:24:00,101.95,101.96,101.95,101.955,24020000.0
2008-04-04 07:25:00,101.955,101.975,101.95,101.955,33140000.0
2008-04-04 07:26:00,101.955,101.955,101.955,101.955,24000000.0
2008-04-04 07:27:00,101.955,101.96,101.95,101.95,52000000.0
2008-04-04 07:28:00,101.95,101.965,101.95,101.95,44240000.0
2008-04-04 07:29:00,101.95,101.98,101.95,101.98,5880000.0
2008-04-04 07:30:00,101.98,101.98,101.98,101.98,5440000.0
2008-04-04 07:31:00,101.98,101.985,101.98,101.985,21100000.0
2008-04-04 07:32:00,101.985,101.985,101.96,101.96,29700000.0
2008-04-04 07:33:00,101.96,101.98,101.96,101.96,11760000.0
2008-04-04 07:34:00,101.96,101.975,101.96,101.97,10280000.0
2008-04-04 07:35:00,101.97,101.97,101.95,101.95,8800000.0
2008-04-04 07:36:00,101.95,101.965,101.95,101.96,8900000.0
2008-04-04 07:37:00,101.96,101.99,101.96,101.99,12700000.0
2008-04-04 07:38:00,101.99,101.99,101.97,101.97,3600000.0
2008-04-04 07:39:00,101.97,101.97,101.96,101.97,9060000.0
2008-04-04 07:40:00,101.97,101.975,101.97,101.97,4360000.0
2008-04-04 07:41:00,101.97,101.98,101.97,101.98,6220000.0
2008-04-04 07:42:00,101.98,101.98,101.97,101.97,4240000.0
2008-04-04 07:43:00,101.97,101.98,101.97,101.98,3600000.0
2008-04-04 07:44:00,101.98,102.005,101.98,101.99,8600000.0
2008-04-04 07:45:00,101.995,102.0,101.99,101.99,16100000.0
2008-04-04 07:46:00,101.99,101.99,101.99,101.99,9000000.0
2008-04-04 07:47:00,101.99,101.99,101.97,101.97,15560000.0
2008-04-04 07:48:00,101.97,101.975,101.95,101.95,42220000.0
2008-04-04 07:49:00,101.95,101.965,101.95,101.95,17740000.0
2008-04-04 07:50:00,101.95,101.955,101.95,101.95,6200000.0
2008-04-04 07:51:00,101.95,101.96,101.95,101.96,6040000.0
2008-04-04 07:52:00,101.96,101.96,101.96,101.96,1840000.0
2008-04-04 07:53:00,101.96,101.96,101.93,101.935,18080000.0
2008-04-04 07:54:00,101.935,101.955,101.935,101.945,21060000.0
2008-04-04 07:55:00,101.945,101.97,101.945,101.97,9380000.0
2008-04-04 07:56:00,101.97,102.01,101.96,102.0,5080000.0
2008-04-04 07:57:00,102.0,102.01,101.96,101.965,14560000.0
2008-04-04 07:58:00,101.965,102.01,101.965,102.01,9540000.0
2008-04-04 07:59:00,102.01,102.02,101.99,102.0,16320000.0
2008-04-04 08:00:00,102.0,102.0,101.975,101.98,38800000.0
2008-04-04 08:01:00,101.985,102.035,101.975,102.03,40020000.0
2008-04-04 08:02:00,102.03,102.04,102.015,102.03,28280000.0
2008-04-04 08:03:00,102.03,102.035,101.99,102.01,34840000.0
2008-04-04 08:04:00,102.01,102.025,102.01,102.02,16800000.0
2008-04-04 08:05:00,102.02,102.025,102.02,102.02,14360000.0
2008-04-04 08:06:00,102.02,102.04,102.005,102.03,46160000.0
2008-04-04 08:07:00,102.03,102.03,102.03,102.03,17120000.0
2008-04-04 08:08:00,102.03,102.03,102.01,102.025,28440000.0
2008-04-04 08:09:00,102.025,102.07,102.025,102.07,27780000.0
2008-04-04 08:10:00,102.07,102.07,102.05,102.065,32340000.0
2008-04-04 08:11:00,102.065,102.065,102.015,102.025,43980000.0
2008-04-04 08:12:00,102.03,102.04,102.01,102.02,17240000.0
2008-04-04 08:13:00,102.025,102.055,102.02,102.03,50420000.0
2008-04-04 08:14:00,102.035,102.035,101.99,101.99,41380000.0
2008-04-04 08:15:00,101.99,102.005,101.98,101.99,40280000.0
2008-04-04 08:16:00,101.99,102.005,101.975,101.98,23940000.0
2008-04-04 08:17:00,101.98,101.98,101.96,101.965,18080000.0
2008-04-04 08:18:00,101.965,101.985,101.96,101.98,31280000.0
2008-04-04 08:19:00,101.98,101.985,101.95,101.95,28240000.0
2008-04-04 08:20:00,101.955,101.97,101.95,101.955,37360000.0
2008-04-04 08:21:00,101.955,101.96,101.95,101.96,11500000.0
2008-04-04 08:22:00,101.96,101.96,101.935,101.955,25680000.0
2008-04-04 08:23:00,101.955,101.96,101.945,101.945,17000000.0
2008-04-04 08:24:00,101.945,101.945,101.925,101.93,15000000.0
2008-04-04 08:25:00,101.93,101.935,101.93,101.93,4800000.0
2008-04-04 08:26:00,101.925,101.93,101.92,101.93,23200000.0
2008-04-04 08:27:00,101.925,101.945,101.92,101.94,11400000.0
2008-04-04 08:28:00,101.94,101.95,101.905,101.905,15140000.0
2008-04-04 08:29:00,101.92,101.95,101.91,101.925,23600000.0
2008-04-04 08:30:00,101.925,101.94,101.91,101.92,12520000.0
2008-04-04 08:31:00,101.92,101.95,101.9,101.93,18460000.0
2008-04-04 08:32:00,101.93,101.94,101.865,101.915,30760000.0
2008-04-04 08:33:00,101.915,101.93,101.91,101.93,17680000.0
2008-04-04 08:34:00,101.93,101.95,101.92,101.95,9080000.0
2008-04-04 08:35:00,101.95,101.95,101.95,101.95,4080000.0
2008-04-04 08:36:00,101.95,101.95,101.95,101.95,2160000.0
2008-04-04 08:37:00,101.95,101.95,101.9,101.905,8160000.0
2008-04-04 08:38:00,101.905,101.92,101.905,101.92,20800000.0
2008-04-04 08:39:00,101.92,101.935,101.92,101.935,49100000.0
2008-04-04 08:40:00,101.935,101.935,101.89,101.89,27600000.0
2008-04-04 08:41:00,101.89,101.89,101.84,101.84,28340000.0
2008-04-04 08:42:00,101.84,101.87,101.83,101.87,14360000.0
2008-04-04 08:43:00,101.87,101.87,101.855,101.86,18480000.0
2008-04-04 08:44:00,101.86,101.86,101.775,101.785,46640000.0
2008-04-04 08:45:00,101.785,101.79,101.77,101.78,14820000.0
2008-04-04 08:46:00,101.78,101.79,101.77,101.78,12600000.0
2008-04-04 08:47:00,101.78,101.78,101.77,101.77,7240000.0
2008-04-04 08:48:00,101.77,101.81,101.74,101.8,20000000.0
2008-04-04 08:49:00,101.8,101.86,101.8,101.84,24220000.0
2008-04-04 08:50:00,101.84,101.85,101.82,101.84,18040000.0
2008-04-04 08:51:00,101.84,101.9,101.84,101.875,17240000.0
2008-04-04 08:52:00,101.885,101.92,101.885,101.89,12840000.0
2008-04-04 08:53:00,101.89,101.9,101.875,101.9,9440000.0
2008-04-04 08:54:00,101.9,101.91,101.9,101.9,4120000.0
2008-04-04 08:55:00,101.9,101.92,101.9,101.91,5360000.0
2008-04-04 08:56:00,101.91,101.92,101.86,101.865,8180000.0
2008-04-04 08:57:00,101.86,101.87,101.85,101.86,8320000.0
2008-04-04 08:58:00,101.86,101.86,101.85,101.85,12640000.0
2008-04-04 08:59:00,101.85,101.875,101.83,101.875,29060000.0
2008-04-04 09:00:00,101.88,101.92,101.87,101.92,15240000.0
2008-04-04 09:01:00,101.92,101.94,101.91,101.94,8360000.0
2008-04-04 09:02:00,101.95,101.96,101.93,101.96,8800000.0
2008-04-04 09:03:00,101.96,101.96,101.945,101.96,7120000.0
2008-04-04 09:04:00,101.96,101.97,101.96,101.97,4160000.0
2008-04-04 09:05:00,101.97,101.97,101.93,101.93,11420000.0
2008-04-04 09:06:00,101.93,101.93,101.91,101.925,17220000.0
2008-04-04 09:07:00,101.925,101.96,101.925,101.96,27400000.0
2008-04-04 09:08:00,101.96,101.97,101.95,101.95,12420000.0
2008-04-04 09:09:00,101.95,101.97,101.95,101.95,7200000.0
2008-04-04 09:10:00,101.95,101.95,101.94,101.94,11360000.0
2008-04-04 09:11:00,101.94,101.97,101.93,101.94,39140000.0
2008-04-04 09:12:00,101.94,101.98,101.94,101.98,20060000.0
2008-04-04 09:13:00,101.98,101.99,101.97,101.98,15380000.0
2008-04-04 09:14:00,101.98,101.99,101.95,101.95,70520000.0
2008-04-04 09:15:00,101.95,101.96,101.88,101.89,126540000.0
2008-04-04 09:16:00,101.89,101.895,101.88,101.89,23860000.0
2008-04-04 09:17:00,101.89,101.92,101.89,101.92,27160000.0
2008-04-04 09:18:00,101.92,101.92,101.89,101.92,18880000.0
2008-04-04 09:19:00,101.92,101.92,101.91,101.92,6480000.0
2008-04-04 09:20:00,101.92,101.93,101.9,101.91,13380000.0
2008-04-04 09:21:00,101.91,101.91,101.89,101.9,7480000.0
2008-04-04 09:22:00,101.9,101.9,101.83,101.84,10720000.0
2008-04-04 09:23:00,101.84,101.86,101.84,101.86,11960000.0
2008-04-04 09:24:00,101.86,101.89,101.86,101.89,6960000.0
2008-04-04 09:25:00,101.89,101.895,101.87,101.87,7920000.0
2008-04-04 09:26:00,101.87,101.87,101.825,101.85,19800000.0
2008-04-04 09:27:00,101.85,101.86,101.84,101.84,8680000.0
2008-04-04 09:28:00,101.84,101.85,101.79,101.81,19660000.0
2008-04-04 09:29:00,101.815,101.83,101.8,101.83,15100000.0
2008-04-04 09:30:00,101.83,101.83,101.79,101.81,32180000.0
2008-04-04 09:31:00,101.81,101.84,101.785,101.79,30360000.0
2008-04-04 09:32:00,101.79,101.81,101.79,101.8,16680000.0
2008-04-04 09:33:00,101.8,101.84,101.8,101.83,15760000.0
2008-04-04 09:34:00,101.83,101.83,101.81,101.81,7040000.0
2008-04-04 09:35:00,101.81,101.81,101.79,101.79,11880000.0
2008-04-04 09:36:00,101.79,101.81,101.78,101.78,16640000.0
2008-04-04 09:37:00,101.78,101.78,101.77,101.77,8240000.0
2008-04-04 09:38:00,101.77,101.78,101.77,101.77,25800000.0
2008-04-04 09:39:00,101.77,101.78,101.705,101.705,45920000.0
2008-04-04 09:40:00,101.705,101.83,101.7,101.83,36460000.0
2008-04-04 09:41:00,101.84,101.86,101.83,101.84,29280000.0
2008-04-04 09:42:00,101.84,101.88,101.84,101.84,25080000.0
2008-04-04 09:43:00,101.84,101.84,101.805,101.82,28560000.0
2008-04-04 09:44:00,101.82,101.83,101.79,101.79,23000000.0
2008-04-04 09:45:00,101.79,101.79,101.71,101.72,19660000.0
2008-04-04 09:46:00,101.72,101.78,101.72,101.77,11200000.0
2008-04-04 09:47:00,101.77,101.77,101.75,101.77,20240000.0
2008-04-04 09:48:00,101.77,101.82,101.76,101.81,9840000.0
2008-04-04 09:49:00,101.81,101.81,101.76,101.79,30540000.0
2008-04-04 09:50:00,101.79,101.82,101.77,101.82,16880000.0
2008-04-04 09:51:00,101.82,101.85,101.795,101.81,67280000.0
2008-04-04 09:52:00,101.81,101.84,101.795,101.83,86200000.0
2008-04-04 09:53:00,101.83,101.88,101.8,101.83,38180000.0
2008-04-04 09:54:00,101.83,101.88,101.82,101.88,25000000.0
2008-04-04 09:55:00,101.88,101.88,101.83,101.84,9040000.0
2008-04-04 09:56:00,101.84,101.85,101.82,101.84,17140000.0
2008-04-04 09:57:00,101.84,101.84,101.74,101.76,20540000.0
2008-04-04 09:58:00,101.77,101.78,101.74,101.765,113100000.0
2008-04-04 09:59:00,101.765,101.78,101.76,101.76,119260000.0
2008-04-04 10:00:00,101.76,101.78,101.75,101.755,37340000.0
2008-04-04 10:01:00,101.75,101.765,101.74,101.76,24520000.0
2008-04-04 10:02:00,101.76,101.765,101.72,101.735,30220000.0
2008-04-04 10:03:00,101.73,101.74,101.67,101.68,18520000.0
2008-04-04 10:04:00,101.68,101.68,101.585,101.585,34340000.0
2008-04-04 10:05:00,101.585,101.61,101.53,101.58,35620000.0
2008-04-04 10:06:00,101.57,101.58,101.52,101.56,23420000.0
2008-04-04 10:07:00,101.56,101.67,101.56,101.65,26700000.0
2008-04-04 10:08:00,101.65,101.71,101.65,101.685,20560000.0
2008-04-04 10:09:00,101.685,101.685,101.61,101.62,22400000.0
2008-04-04 10:10:00,101.62,101.64,101.6,101.605,15160000.0
2008-04-04 10:11:00,101.605,101.66,101.6,101.62,13000000.0
2008-04-04 10:12:00,101.62,101.65,101.62,101.63,8840000.0
2008-04-04 10:13:00,101.63,101.66,101.63,101.64,6480000.0
2008-04-04 10:14:00,101.64,101.65,101.63,101.64,9840000.0
2008-04-04 10:15:00,101.64,101.65,101.64,101.65,4080000.0
2008-04-04 10:16:00,101.65,101.67,101.65,101.67,7680000.0
2008-04-04 10:17:00,101.67,101.67,101.65,101.65,6480000.0
2008-04-04 10:18:00,101.65,101.65,101.6,101.6,11140000.0
2008-04-04 10:19:00,101.6,101.6,101.55,101.56,9480000.0
2008-04-04 10:20:00,101.56,101.62,101.555,101.62,16580000.0
2008-04-04 10:21:00,101.62,101.65,101.61,101.62,14440000.0
2008-04-04 10:22:00,101.62,101.68,101.61,101.67,13920000.0
2008-04-04 10:23:00,101.67,101.68,101.65,101.68,10960000.0
2008-04-04 10:24:00,101.68,101.68,101.61,101.62,13280000.0
2008-04-04 10:25:00,101.62,101.64,101.62,101.63,7760000.0
2008-04-04 10:26:00,101.63,101.63,101.6,101.61,7000000.0
2008-04-04 10:27:00,101.61,101.62,101.61,101.62,2720000.0
2008-04-04 10:28:00,101.62,101.64,101.61,101.64,8040000.0
2008-04-04 10:29:00,101.64,101.64,101.62,101.64,6320000.0
2008-04-04 10:30:00,101.64,101.64,101.595,101.6,9040000.0
2008-04-04 10:31:00,101.6,101.64,101.6,101.64,11400000.0
2008-04-04 10:32:00,101.64,101.71,101.62,101.71,12060000.0
2008-04-04 10:33:00,101.71,101.71,101.7,101.7,4080000.0
2008-04-04 10:34:00,101.71,101.75,101.685,101.685,19200000.0
2008-04-04 10:35:00,101.685,101.73,101.685,101.7,19120000.0
2008-04-04 10:36:00,101.7,101.71,101.69,101.71,13000000.0
2008-04-04 10:37:00,101.71,101.74,101.71,101.725,17080000.0
2008-04-04 10:38:00,101.725,101.725,101.715,101.715,10000000.0
2008-04-04 10:39:00,101.715,101.73,101.715,101.72,11600000.0
2008-04-04 10:40:00,101.72,101.75,101.72,101.725,13760000.0
2008-04-04 10:41:00,101.725,101.73,101.72,101.73,7880000.0
2008-04-04 10:42:00,101.73,101.73,101.69,101.7,6400000.0
2008-04-04 10:43:00,101.7,101.73,101.69,101.69,7600000.0
2008-04-04 10:44:00,101.69,101.69,101.66,101.66,9120000.0
2008-04-04 10:45:00,101.66,101.725,101.66,101.7,12920000.0
2008-04-04 10:46:00,101.7,101.71,101.665,101.7,26960000.0
2008-04-04 10:47:00,101.7,101.71,101.69,101.69,10640000.0
2008-04-04 10:48:00,101.69,101.7,101.68,101.695,22000000.0
2008-04-04 10:49:00,101.695,101.695,101.68,101.69,6720000.0
2008-04-04 10:50:00,101.69,101.74,101.69,101.725,13820000.0
2008-04-04 10:51:00,101.725,101.78,101.72,101.72,10000000.0
2008-04-04 10:52:00,101.72,101.75,101.68,101.705,15240000.0
2008-04-04 10:53:00,101.7,101.75,101.7,101.75,10600000.0
2008-04-04 10:54:00,101.75,101.81,101.75,101.8,15080000.0
2008-04-04 10:55:00,101.8,101.8,101.77,101.79,5480000.0
2008-04-04 10:56:00,101.79,101.79,101.77,101.77,5280000.0
2008-04-04 10:57:00,101.77,101.775,101.76,101.77,14040000.0
2008-04-04 10:58:00,101.77,101.77,101.77,101.77,2600000.0
2008-04-04 10:59:00,101.77,101.795,101.73,101.74,16640000.0
2008-04-04 11:00:00,101.74,101.755,101.73,101.75,14320000.0
2008-04-04 11:01:00,101.75,101.755,101.71,101.71,14880000.0
2008-04-04 11:02:00,101.71,101.74,101.71,101.74,15120000.0
2008-04-04 11:03:00,101.74,101.75,101.74,101.75,6400000.0
2008-04-04 11:04:00,101.75,101.75,101.725,101.745,11380000.0
2008-04-04 11:05:00,101.74,101.74,101.7,101.71,7240000.0
2008-04-04 11:06:00,101.71,101.72,101.71,101.72,4480000.0
2008-04-04 11:07:00,101.72,101.73,101.7,101.72,6480000.0
2008-04-04 11:08:00,101.72,101.72,101.7,101.71,3720000.0
2008-04-04 11:09:00,101.71,101.72,101.71,101.72,2960000.0
2008-04-04 11:10:00,101.72,101.72,101.67,101.69,6480000.0
2008-04-04 11:11:00,101.69,101.71,101.67,101.7,8720000.0
2008-04-04 11:12:00,101.7,101.7,101.69,101.69,3120000.0
2008-04-04 11:13:00,101.69,101.71,101.69,101.71,15060000.0
2008-04-04 11:14:00,101.71,101.71,101.69,101.7,17720000.0
2008-04-04 11:15:00,101.7,101.7,101.68,101.68,9320000.0
2008-04-04 11:16:00,101.68,101.73,101.68,101.72,12080000.0
2008-04-04 11:17:00,101.72,101.78,101.72,101.78,18360000.0
2008-04-04 11:18:00,101.78,101.79,101.76,101.77,23320000.0
2008-04-04 11:19:00,101.77,101.78,101.75,101.75,13400000.0
2008-04-04 11:20:00,101.75,101.76,101.74,101.74,5960000.0
2008-04-04 11:21:00,101.74,101.76,101.74,101.74,4760000.0
2008-04-04 11:22:00,101.74,101.77,101.73,101.77,13680000.0
2008-04-04 11:23:00,101.77,101.77,101.75,101.75,7160000.0
2008-04-04 11:24:00,101.75,101.75,101.725,101.73,9280000.0
2008-04-04 11:25:00,101.73,101.74,101.73,101.74,6600000.0
2008-04-04 11:26:00,101.74,101.8,101.74,101.79,11440000.0
2008-04-04 11:27:00,101.79,101.79,101.75,101.75,10480000.0
2008-04-04 11:28:00,101.755,101.77,101.75,101.77,10640000.0
2008-04-04 11:29:00,101.77,101.8,101.77,101.79,22140000.0
2008-04-04 11:30:00,101.79,101.79,101.71,101.71,11200000.0
2008-04-04 11:31:00,101.71,101.735,101.68,101.69,11440000.0
2008-04-04 11:32:00,101.69,101.725,101.69,101.7,8480000.0
2008-04-04 11:33:00,101.7,101.73,101.7,101.73,6120000.0
2008-04-04 11:34:00,101.73,101.74,101.72,101.73,6880000.0
2008-04-04 11:35:00,101.73,101.755,101.73,101.74,8320000.0
2008-04-04 11:36:00,101.74,101.76,101.74,101.76,6960000.0
2008-04-04 11:37:00,101.73,101.8,101.73,101.78,11680000.0
2008-04-04 11:38:00,101.78,101.81,101.76,101.81,18040000.0
2008-04-04 11:39:00,101.81,101.83,101.81,101.83,5600000.0
2008-04-04 11:40:00,101.83,101.87,101.815,101.87,7080000.0
2008-04-04 11:41:00,101.87,101.88,101.835,101.86,19640000.0
2008-04-04 11:42:00,101.86,101.9,101.85,101.87,10720000.0
2008-04-04 11:43:00,101.87,101.87,101.82,101.84,10560000.0
2008-04-04 11:44:00,101.835,101.85,101.78,101.78,14120000.0
2008-04-04 11:45:00,101.78,101.78,101.76,101.76,10560000.0
2008-04-04 11:46:00,101.76,101.76,101.645,101.655,24440000.0
2008-04-04 11:47:00,101.66,101.7,101.66,101.675,23320000.0
2008-04-04 11:48:00,101.675,101.7,101.66,101.66,13160000.0
2008-04-04 11:49:00,101.66,101.66,101.6,101.64,22220000.0
2008-04-04 11:50:00,101.64,101.69,101.635,101.65,18000000.0
2008-04-04 11:51:00,101.65,101.67,101.645,101.66,14880000.0
2008-04-04 11:52:00,101.66,101.68,101.66,101.68,8840000.0
2008-04-04 11:53:00,101.68,101.71,101.68,101.71,10120000.0
2008-04-04 11:54:00,101.72,101.73,101.715,101.73,7320000.0
2008-04-04 11:55:00,101.73,101.73,101.65,101.66,16240000.0
2008-04-04 11:56:00,101.66,101.66,101.63,101.63,9000000.0
2008-04-04 11:57:00,101.63,101.65,101.6,101.65,17560000.0
2008-04-04 11:58:00,101.65,101.71,101.64,101.7,22920000.0
2008-04-04 11:59:00,101.7,101.72,101.66,101.66,24400000.0
2008-04-04 12:00:00,101.66,101.71,101.655,101.7,30860000.0
2008-04-04 12:01:00,101.7,101.74,101.69,101.71,20860000.0
2008-04-04 12:02:00,101.73,101.76,101.71,101.71,29300000.0
2008-04-04 12:03:00,101.71,101.74,101.695,101.74,16600000.0
2008-04-04 12:04:00,101.74,101.76,101.74,101.75,10600000.0
2008-04-04 12:05:00,101.75,101.75,101.71,101.71,4640000.0
2008-04-04 12:06:00,101.71,101.72,101.69,101.695,39620000.0
2008-04-04 12:07:00,101.695,101.715,101.68,101.68,23120000.0
2008-04-04 12:08:00,101.68,101.685,101.67,101.67,6120000.0
2008-04-04 12:09:00,101.67,101.74,101.66,101.74,41060000.0
2008-04-04 12:10:00,101.745,101.77,101.71,101.75,37900000.0
2008-04-04 12:11:00,101.75,101.76,101.7,101.725,73200000.0
2008-04-04 12:12:00,101.725,101.74,101.695,101.73,22280000.0
2008-04-04 12:13:00,101.73,101.73,101.7,101.71,15200000.0
2008-04-04 12:14:00,101.71,101.71,101.69,101.69,16140000.0
2008-04-04 12:15:00,101.69,101.71,101.69,101.69,5600000.0
2008-04-04 12:16:00,101.71,101.74,101.71,101.74,1400000.0
2008-04-04 12:17:00,101.73,101.74,101.7,101.74,1400000.0
2008-04-04 12:18:00,101.73,101.74,101.7,101.73,1400000.0
2008-04-04 12:19:00,101.72,101.73,101.7,101.71,1400000.0
2008-04-04 12:20:00,101.72,101.75,101.68,101.7,1400000.0
2008-04-04 12:21:00,101.69,101.7,101.68,101.68,1400000.0
2008-04-04 12:22:00,101.69,101.7,101.66,101.67,1400000.0
2008-04-04 12:23:00,101.66,101.68,101.65,101.65,1400000.0
2008-04-04 12:24:00,101.64,101.64,101.62,101.63,1400000.0
2008-04-04 12:25:00,101.63,101.63,101.63,101.63,1400000.0
2008-04-04 12:26:00,101.63,101.66,101.63,101.65,8040000.0
2008-04-04 12:27:00,101.65,101.65,101.61,101.65,9040000.0
2008-04-04 12:28:00,101.65,101.68,101.62,101.68,20760000.0
2008-04-04 12:29:00,101.675,101.7,101.63,101.63,27800000.0
2008-04-04 12:30:00,101.63,101.635,101.6,101.61,24340000.0
2008-04-04 12:31:00,101.61,101.615,101.58,101.59,27280000.0
2008-04-04 12:32:00,101.59,101.6,101.555,101.57,27120000.0
2008-04-04 12:33:00,101.57,101.63,101.57,101.63,12680000.0
2008-04-04 12:34:00,101.63,101.66,101.63,101.63,12560000.0
2008-04-04 12:35:00,101.63,101.635,101.61,101.62,9440000.0
2008-04-04 12:36:00,101.62,101.66,101.61,101.65,20800000.0
2008-04-04 12:37:00,101.65,101.675,101.65,101.675,13080000.0
2008-04-04 12:38:00,101.675,101.69,101.66,101.66,10800000.0
2008-04-04 12:39:00,101.66,101.71,101.66,101.69,15720000.0
2008-04-04 12:40:00,101.69,101.7,101.68,101.69,15400000.0
2008-04-04 12:41:00,101.69,101.71,101.68,101.69,14900000.0
2008-04-04 12:42:00,101.69,101.71,101.69,101.695,11600000.0
2008-04-04 12:43:00,101.695,101.73,101.695,101.73,8400000.0
2008-04-04 12:44:00,101.73,101.73,101.7,101.71,9360000.0
2008-04-04 12:45:00,101.71,101.71,101.67,101.68,39640000.0
2008-04-04 12:46:00,101.68,101.68,101.655,101.665,7400000.0
2008-04-04 12:47:00,101.665,101.665,101.66,101.665,6560000.0
2008-04-04 12:48:00,101.66,101.665,101.65,101.66,8720000.0
2008-04-04 12:49:00,101.66,101.68,101.65,101.65,15000000.0
2008-04-04 12:50:00,101.65,101.705,101.65,101.705,11560000.0
2008-04-04 12:51:00,101.705,101.71,101.69,101.7,9840000.0
2008-04-04 12:52:00,101.7,101.72,101.7,101.72,5560000.0
2008-04-04 12:53:00,101.73,101.76,101.71,101.71,19560000.0
2008-04-04 12:54:00,101.71,101.73,101.71,101.73,5040000.0
2008-04-04 12:55:00,101.73,101.74,101.695,101.72,15600000.0
2008-04-04 12:56:00,101.72,101.72,101.68,101.68,29160000.0
2008-04-04 12:57:00,101.68,101.72,101.67,101.71,11920000.0
2008-04-04 12:58:00,101.71,101.765,101.67,101.74,17600000.0
2008-04-04 12:59:00,101.74,101.74,101.67,101.69,109800000.0
2008-04-04 13:00:00,101.44,101.53,101.415,101.525,177000000.0
2008-04-04 13:01:00,101.52,101.54,101.49,101.535,69800000.0
2008-04-04 13:02:00,101.535,101.565,101.455,101.47,58600000.0
2008-04-04 13:03:00,101.47,101.495,101.455,101.475,65300000.0
2008-04-04 13:04:00,101.475,101.475,101.4,101.425,92700000.0
2008-04-04 13:05:00,101.425,101.465,101.425,101.465,16800000.0
2008-04-04 13:06:00,101.455,101.475,101.455,101.47,21200000.0
2008-04-04 13:07:00,101.47,101.505,101.47,101.49,14500000.0
2008-04-04 13:08:00,101.49,101.5,101.465,101.47,20800000.0
2008-04-04 13:09:00,101.47,101.505,101.47,101.48,20500000.0
2008-04-04 13:10:00,101.48,101.505,101.48,101.49,14800000.0
2008-04-04 13:11:00,101.49,101.51,101.485,101.5,12300000.0
2008-04-04 13:12:00,101.49,101.495,101.48,101.49,9000000.0
2008-04-04 13:13:00,101.49,101.52,101.49,101.515,11600000.0
2008-04-04 13:14:00,101.515,101.545,101.51,101.535,16400000.0
2008-04-04 13:15:00,101.53,101.56,101.525,101.525,38800000.0
2008-04-04 13:16:00,101.525,101.545,101.51,101.54,30700000.0
2008-04-04 13:17:00,101.54,101.545,101.525,101.535,13400000.0
2008-04-04 13:18:00,101.535,101.545,101.515,101.525,22900000.0
2008-04-04 13:19:00,101.525,101.525,101.495,101.51,9200000.0
2008-04-04 13:20:00,101.51,101.54,101.505,101.53,11000000.0
2008-04-04 13:21:00,101.53,101.53,101.46,101.475,30700000.0
2008-04-04 13:22:00,101.475,101.5,101.47,101.48,24000000.0
2008-04-04 13:23:00,101.475,101.48,101.475,101.475,7600000.0
2008-04-04 13:24:00,101.475,101.52,101.47,101.495,38500000.0
2008-04-04 13:25:00,101.5,101.5,101.48,101.49,12100000.0
2008-04-04 13:26:00,101.49,101.49,101.475,101.48,16700000.0
2008-04-04 13:27:00,101.48,101.51,101.48,101.505,14000000.0
2008-04-04 13:28:00,101.505,101.53,101.5,101.525,12400000.0
2008-04-04 13:29:00,101.52,101.53,101.51,101.515,7000000.0
2008-04-04 13:30:00,101.515,101.515,101.505,101.505,10400000.0
2008-04-04 13:31:00,101.5,101.52,101.5,101.51,13800000.0
2008-04-04 13:32:00,101.51,101.515,101.495,101.515,23100000.0
2008-04-04 13:33:00,101.515,101.535,101.505,101.52,21300000.0
2008-04-04 13:34:00,101.52,101.54,101.52,101.535,16100000.0
2008-04-04 13:35:00,101.535,101.56,101.52,101.545,25100000.0
2008-04-04 13:36:00,101.56,101.56,101.515,101.515,24600000.0
2008-04-04 13:37:00,101.515,101.525,101.5,101.525,17800000.0
2008-04-04 13:38:00,101.525,101.535,101.505,101.525,20800000.0
2008-04-04 13:39:00,101.525,101.54,101.5,101.51,24900000.0
2008-04-04 13:40:00,101.51,101.51,101.405,101.415,25300000.0
2008-04-04 13:41:00,101.425,101.425,101.36,101.385,81600000.0
2008-04-04 13:42:00,101.385,101.47,101.375,101.455,26800000.0
2008-04-04 13:43:00,101.455,101.46,101.415,101.435,22600000.0
2008-04-04 13:44:00,101.435,101.44,101.41,101.425,16800000.0
2008-04-04 13:45:00,101.425,101.445,101.405,101.41,19000000.0
2008-04-04 13:46:00,101.405,101.465,101.39,101.46,28600000.0
2008-04-04 13:47:00,101.46,101.495,101.45,101.485,33500000.0
2008-04-04 13:48:00,101.485,101.52,101.48,101.49,51900000.0
2008-04-04 13:49:00,101.49,101.55,101.485,101.52,55200000.0
2008-04-04 13:50:00,101.52,101.58,101.52,101.55,97500000.0
2008-04-04 13:51:00,101.56,101.6,101.56,101.595,56500000.0
2008-04-04 13:52:00,101.595,101.64,101.58,101.595,44500000.0
2008-04-04 13:53:00,101.595,101.595,101.55,101.56,27400000.0
2008-04-04 13:54:00,101.56,101.625,101.56,101.605,59500000.0
2008-04-04 13:55:00,101.605,101.635,101.57,101.575,52000000.0
2008-04-04 13:56:00,101.575,101.59,101.575,101.58,41800000.0
2008-04-04 13:57:00,101.58,101.635,101.565,101.625,39800000.0
2008-04-04 13:58:00,101.625,101.655,101.615,101.64,29200000.0
2008-04-04 13:59:00,101.64,101.65,101.555,101.555,37400000.0
2008-04-04 14:00:00,101.485,101.535,101.485,101.535,35300000.0
2008-04-04 14:01:00,101.53,101.59,101.525,101.59,37700000.0
2008-04-04 14:02:00,101.59,101.595,101.555,101.565,19000000.0
2008-04-04 14:03:00,101.565,101.58,101.545,101.56,25800000.0
2008-04-04 14:04:00,101.56,101.575,101.56,101.57,24300000.0
2008-04-04 14:05:00,101.57,101.585,101.57,101.585,13400000.0
2008-04-04 14:06:00,101.585,101.585,101.54,101.55,28100000.0
2008-04-04 14:07:00,101.55,101.565,101.545,101.565,16000000.0
2008-04-04 14:08:00,101.555,101.6,101.55,101.6,41300000.0
2008-04-04 14:09:00,101.6,101.645,101.6,101.64,39000000.0
2008-04-04 14:10:00,101.64,101.675,101.64,101.655,51400000.0
2008-04-04 14:11:00,101.655,101.73,101.655,101.71,68200000.0
2008-04-04 14:12:00,101.705,101.78,101.7,101.775,107500000.0
2008-04-04 14:13:00,101.775,101.775,101.67,101.69,115700000.0
2008-04-04 14:14:00,101.69,101.715,101.69,101.7,48700000.0
2008-04-04 14:15:00,101.7,101.715,101.65,101.68,43000000.0
2008-04-04 14:16:00,101.68,101.7,101.67,101.69,35000000.0
2008-04-04 14:17:00,101.69,101.695,101.65,101.665,54100000.0
2008-04-04 14:18:00,101.665,101.68,101.655,101.68,51500000.0
2008-04-04 14:19:00,101.67,101.72,101.655,101.685,69700000.0
2008-04-04 14:20:00,101.685,101.79,101.68,101.7,128500000.0
2008-04-04 14:21:00,101.69,101.715,101.69,101.705,47800000.0
2008-04-04 14:22:00,101.7,101.705,101.655,101.66,55300000.0
2008-04-04 14:23:00,101.66,101.715,101.655,101.71,49200000.0
2008-04-04 14:24:00,101.7,101.745,101.685,101.71,72300000.0
2008-04-04 14:25:00,101.71,101.77,101.71,101.75,79500000.0
2008-04-04 14:26:00,101.75,101.83,101.725,101.79,188900000.0
2008-04-04 14:27:00,101.79,101.82,101.76,101.815,175200000.0
2008-04-04 14:28:00,101.815,101.93,101.805,101.9,81300000.0
2008-04-04 14:29:00,101.89,101.94,101.855,101.92,225900000.0
2008-04-04 14:30:00,101.34,101.35,101.085,101.205,351200000.0
2008-04-04 14:31:00,101.215,101.305,101.215,101.24,398400000.0
2008-04-04 14:32:00,101.235,101.32,101.1,101.1,630600000.0
2008-04-04 14:33:00,101.1,101.1,100.99,100.99,549000000.0
2008-04-04 14:34:00,100.98,101.145,100.945,101.105,317300000.0
2008-04-04 14:35:00,101.11,101.4,101.105,101.4,152200000.0
2008-04-04 14:36:00,101.405,101.445,101.315,101.38,65600000.0
2008-04-04 14:37:00,101.385,101.5,101.325,101.495,66400000.0
2008-04-04 14:38:00,101.505,101.605,101.45,101.45,93100000.0
2008-04-04 14:39:00,101.45,101.585,101.45,101.58,127000000.0
2008-04-04 14:40:00,101.585,101.675,101.56,101.665,104500000.0
2008-04-04 14:41:00,101.665,101.965,101.635,101.93,87600000.0
2008-04-04 14:42:00,101.93,102.135,101.925,102.05,127900000.0
2008-04-04 14:43:00,102.05,102.215,101.98,102.0,107100000.0
2008-04-04 14:44:00,102.005,102.045,101.87,101.87,48600000.0
2008-04-04 14:45:00,101.87,101.96,101.85,101.885,119100000.0
2008-04-04 14:46:00,101.89,101.96,101.87,101.91,128200000.0
2008-04-04 14:47:00,101.91,101.945,101.845,101.905,90900000.0
2008-04-04 14:48:00,101.905,101.95,101.885,101.92,121000000.0
2008-04-04 14:49:00,101.92,101.95,101.88,101.95,160000000.0
2008-04-04 14:50:00,101.945,102.0,101.91,101.96,320700000.0
2008-04-04 14:51:00,101.96,102.11,101.94,102.11,431000000.0
2008-04-04 14:52:00,102.11,102.125,101.9,101.9,174300000.0
2008-04-04 14:53:00,101.91,101.955,101.84,101.935,280800000.0
2008-04-04 14:54:00,101.935,102.07,101.935,102.045,174000000.0
2008-04-04 14:55:00,102.045,102.145,102.01,102.1,66700000.0
2008-04-04 14:56:00,102.095,102.15,102.09,102.105,62900000.0
2008-04-04 14:57:00,102.105,102.195,102.1,102.12,68300000.0
2008-04-04 14:58:00,102.12,102.13,102.06,102.105,71600000.0
2008-04-04 14:59:00,102.115,102.235,102.115,102.185,111900000.0
2008-04-04 15:00:00,102.185,102.225,102.17,102.17,79200000.0
2008-04-04 15:01:00,102.17,102.185,102.13,102.145,58900000.0
2008-04-04 15:02:00,102.145,102.22,102.14,102.2,57700000.0
2008-04-04 15:03:00,102.195,102.23,102.165,102.18,70000000.0
2008-04-04 15:04:00,102.185,102.195,102.13,102.13,50600000.0
2008-04-04 15:05:00,102.13,102.17,102.08,102.165,50100000.0
2008-04-04 15:06:00,102.165,102.175,102.03,102.04,57800000.0
2008-04-04 15:07:00,102.035,102.1,102.005,102.095,127100000.0
2008-04-04 15:08:00,102.09,102.095,102.0,102.005,89700000.0
2008-04-04 15:09:00,102.005,102.015,101.92,101.925,55200000.0
2008-04-04 15:10:00,101.925,101.94,101.88,101.88,58200000.0
2008-04-04 15:11:00,101.88,101.905,101.855,101.885,60200000.0
2008-04-04 15:12:00,101.885,101.885,101.79,101.8,82100000.0
2008-04-04 15:13:00,101.805,101.835,101.74,101.77,66900000.0
2008-04-04 15:14:00,101.765,101.775,101.73,101.745,66800000.0
2008-04-04 15:15:00,101.745,101.765,101.545,101.59,77300000.0
2008-04-04 15:16:00,101.59,101.615,101.46,101.5,98600000.0
2008-04-04 15:17:00,101.5,101.625,101.5,101.62,59200000.0
2008-04-04 15:18:00,101.615,101.625,101.495,101.495,75900000.0
2008-04-04 15:19:00,101.495,101.615,101.49,101.515,76800000.0
2008-04-04 15:20:00,101.515,101.53,101.485,101.505,52900000.0
2008-04-04 15:21:00,101.505,101.505,101.3,101.43,82500000.0
2008-04-04 15:22:00,101.435,101.435,101.345,101.36,62200000.0
2008-04-04 15:23:00,101.36,101.395,101.345,101.385,42100000.0
2008-04-04 15:24:00,101.385,101.385,101.25,101.25,47300000.0
2008-04-04 15:25:00,101.245,101.35,101.245,101.335,37300000.0
2008-04-04 15:26:00,101.345,101.365,101.315,101.355,43600000.0
2008-04-04 15:27:00,101.355,101.39,101.355,101.39,41000000.0
2008-04-04 15:28:00,101.39,101.475,101.385,101.475,40900000.0
2008-04-04 15:29:00,101.475,101.52,101.46,101.46,32600000.0
2008-04-04 15:30:00,101.46,101.46,101.31,101.335,52000000.0
2008-04-04 15:31:00,101.335,101.395,101.31,101.38,39900000.0
2008-04-04 15:32:00,101.38,101.43,101.38,101.385,34600000.0
2008-04-04 15:33:00,101.38,101.39,101.305,101.305,52000000.0
2008-04-04 15:34:00,101.295,101.3,101.27,101.29,41100000.0
2008-04-04 15:35:00,101.29,101.36,101.285,101.36,32000000.0
2008-04-04 15:36:00,101.36,101.525,101.35,101.455,60600000.0
2008-04-04 15:37:00,101.465,101.47,101.355,101.355,42600000.0
2008-04-04 15:38:00,101.355,101.365,101.26,101.27,38300000.0
2008-04-04 15:39:00,101.27,101.37,101.265,101.28,54300000.0
2008-04-04 15:40:00,101.27,101.3,101.22,101.22,60800000.0
2008-04-04 15:41:00,101.22,101.245,101.19,101.23,60800000.0
2008-04-04 15:42:00,101.23,101.23,101.175,101.18,46200000.0
2008-04-04 15:43:00,101.18,101.23,101.13,101.23,40600000.0
2008-04-04 15:44:00,101.235,101.305,101.225,101.255,59800000.0
2008-04-04 15:45:00,101.265,101.29,101.24,101.24,49800000.0
2008-04-04 15:46:00,101.24,101.33,101.235,101.31,42600000.0
2008-04-04 15:47:00,101.31,101.355,101.265,101.265,47100000.0
2008-04-04 15:48:00,101.265,101.295,101.245,101.265,40800000.0
2008-04-04 15:49:00,101.265,101.27,101.155,101.19,40200000.0
2008-04-04 15:50:00,101.19,101.19,101.105,101.105,40100000.0
2008-04-04 15:51:00,101.105,101.2,101.105,101.155,39200000.0
2008-04-04 15:52:00,101.155,101.19,101.13,101.14,64900000.0
2008-04-04 15:53:00,101.14,101.2,101.135,101.195,46800000.0
2008-04-04 15:54:00,101.195,101.35,101.175,101.33,66300000.0
2008-04-04 15:55:00,101.33,101.35,101.305,101.335,43000000.0
2008-04-04 15:56:00,101.335,101.405,101.33,101.38,41000000.0
2008-04-04 15:57:00,101.38,101.45,101.38,101.45,46000000.0
2008-04-04 15:58:00,101.45,101.51,101.44,101.46,60500000.0
2008-04-04 15:59:00,101.46,101.47,101.37,101.37,137400000.0
2008-04-04 16:00:00,101.36,101.39,101.28,101.305,132000000.0
2008-04-04 16:01:00,101.29,101.29,101.205,101.25,46600000.0
2008-04-04 16:02:00,101.25,101.335,101.25,101.305,49300000.0
2008-04-04 16:03:00,101.305,101.32,101.265,101.28,61900000.0
2008-04-04 16:04:00,101.28,101.32,101.23,101.315,61500000.0
2008-04-04 16:05:00,101.315,101.375,101.3,101.3,62200000.0
2008-04-04 16:06:00,101.3,101.325,101.215,101.225,53500000.0
2008-04-04 16:07:00,101.22,101.22,101.12,101.145,128700000.0
2008-04-04 16:08:00,101.145,101.22,101.14,101.21,64000000.0
2008-04-04 16:09:00,101.21,101.225,101.155,101.155,53300000.0
2008-04-04 16:10:00,101.155,101.22,101.145,101.21,32500000.0
2008-04-04 16:11:00,101.21,101.245,101.195,101.2,37100000.0
2008-04-04 16:12:00,101.2,101.2,101.13,101.14,69800000.0
2008-04-04 16:13:00,101.14,101.26,101.13,101.24,65000000.0
2008-04-04 16:14:00,101.24,101.24,101.14,101.17,87900000.0
2008-04-04 16:15:00,101.17,101.17,101.09,101.125,98800000.0
2008-04-04 16:16:00,101.125,101.16,101.1,101.13,57300000.0
2008-04-04 16:17:00,101.13,101.145,101.08,101.085,62600000.0
2008-04-04 16:18:00,101.08,101.105,101.07,101.08,57400000.0
2008-04-04 16:19:00,101.08,101.11,101.06,101.105,66400000.0
2008-04-04 16:20:00,101.105,101.13,101.095,101.125,42200000.0
2008-04-04 16:21:00,101.125,101.155,101.115,101.155,38900000.0
2008-04-04 16:22:00,101.155,101.205,101.155,101.175,62500000.0
2008-04-04 16:23:00,101.175,101.22,101.17,101.205,51100000.0
2008-04-04 16:24:00,101.205,101.215,101.175,101.19,44300000.0
2008-04-04 16:25:00,101.185,101.225,101.17,101.17,50900000.0
2008-04-04 16:26:00,101.175,101.21,101.165,101.165,81600000.0
2008-04-04 16:27:00,101.165,101.175,101.135,101.16,47900000.0
2008-04-04 16:28:00,101.16,101.25,101.14,101.24,50500000.0
2008-04-04 16:29:00,101.235,101.285,101.23,101.27,74600000.0
2008-04-04 16:30:00,101.27,101.295,101.195,101.21,72400000.0
2008-04-04 16:31:00,101.21,101.255,101.17,101.195,61900000.0
2008-04-04 16:32:00,101.195,101.205,101.14,101.165,43800000.0
2008-04-04 16:33:00,101.165,101.18,101.135,101.155,49900000.0
2008-04-04 16:34:00,101.155,101.225,101.155,101.18,46900000.0
2008-04-04 16:35:00,101.18,101.18,101.115,101.115,38200000.0
2008-04-04 16:36:00,101.11,101.14,101.105,101.125,45400000.0
2008-04-04 16:37:00,101.125,101.125,101.035,101.05,60200000.0
2008-04-04 16:38:00,101.05,101.055,101.01,101.015,47000000.0
2008-04-04 16:39:00,101.01,101.015,100.89,100.89,56500000.0
2008-04-04 16:40:00,100.895,101.02,100.895,101.015,58200000.0
2008-04-04 16:41:00,101.015,101.175,101.015,101.175,88700000.0
2008-04-04 16:42:00,101.175,101.175,101.125,101.125,74600000.0
2008-04-04 16:43:00,101.125,101.16,101.12,101.16,53100000.0
2008-04-04 16:44:00,101.16,101.18,101.15,101.16,59200000.0
2008-04-04 16:45:00,101.165,101.175,101.145,101.145,39800000.0
2008-04-04 16:46:00,101.145,101.145,101.05,101.09,51800000.0
2008-04-04 16:47:00,101.09,101.125,101.055,101.115,49400000.0
2008-04-04 16:48:00,101.115,101.115,101.035,101.055,61800000.0
2008-04-04 16:49:00,101.05,101.05,101.0,101.015,55900000.0
2008-04-04 16:50:00,101.015,101.03,100.965,100.97,41900000.0
2008-04-04 16:51:00,100.975,100.985,100.94,100.955,75700000.0
2008-04-04 16:52:00,100.955,100.955,100.9,100.905,52900000.0
2008-04-04 16:53:00,100.91,101.035,100.905,101.01,55600000.0
2008-04-04 16:54:00,101.01,101.035,101.01,101.02,41400000.0
2008-04-04 16:55:00,101.02,101.025,100.935,100.935,76900000.0
2008-04-04 16:56:00,100.935,100.935,100.885,100.915,77300000.0
2008-04-04 16:57:00,100.91,100.94,100.885,100.89,85400000.0
2008-04-04 16:58:00,100.885,100.89,100.835,100.84,64800000.0
2008-04-04 16:59:00,100.835,100.85,100.665,100.685,81000000.0
2008-04-04 17:00:00,100.685,100.78,100.665,100.78,58500000.0
2008-04-04 17:01:00,100.78,100.785,100.725,100.755,116300000.0
2008-04-04 17:02:00,100.755,100.835,100.75,100.835,46500000.0
2008-04-04 17:03:00,100.83,100.86,100.83,100.845,48800000.0
2008-04-04 17:04:00,100.845,100.885,100.84,100.885,37700000.0
2008-04-04 17:05:00,100.885,100.91,100.76,100.76,51500000.0
2008-04-04 17:06:00,100.76,100.78,100.725,100.725,38000000.0
2008-04-04 17:07:00,100.73,100.745,100.675,100.73,40300000.0
2008-04-04 17:08:00,100.73,100.775,100.72,100.775,32600000.0
2008-04-04 17:09:00,100.755,100.845,100.75,100.82,35700000.0
2008-04-04 17:10:00,100.815,100.865,100.81,100.855,26200000.0
2008-04-04 17:11:00,100.855,100.935,100.85,100.9,38700000.0
2008-04-04 17:12:00,100.9,100.92,100.895,100.92,34200000.0
2008-04-04 17:13:00,100.925,100.945,100.91,100.92,38900000.0
2008-04-04 17:14:00,100.92,100.995,100.92,100.985,36600000.0
2008-04-04 17:15:00,100.985,101.045,100.98,100.99,44100000.0
2008-04-04 17:16:00,100.985,101.015,100.965,100.97,31600000.0
2008-04-04 17:17:00,100.97,100.985,100.95,100.96,27100000.0
2008-04-04 17:18:00,100.965,101.015,100.96,100.99,35300000.0
2008-04-04 17:19:00,100.99,100.99,100.95,100.955,24500000.0
2008-04-04 17:20:00,100.96,100.98,100.935,100.94,22300000.0
2008-04-04 17:21:00,100.94,100.94,100.915,100.925,24600000.0
2008-04-04 17:22:00,100.92,100.935,100.92,100.935,16000000.0
2008-04-04 17:23:00,100.935,100.935,100.92,100.925,24600000.0
2008-04-04 17:24:00,100.925,100.95,100.92,100.945,27900000.0
2008-04-04 17:25:00,100.945,100.98,100.945,100.96,32500000.0
2008-04-04 17:26:00,100.96,100.975,100.95,100.97,29300000.0
2008-04-04 17:27:00,100.97,101.055,100.965,101.04,41700000.0
2008-04-04 17:28:00,101.04,101.065,101.005,101.01,30100000.0
2008-04-04 17:29:00,101.01,101.065,100.985,100.985,36700000.0
2008-04-04 17:30:00,100.985,101.02,100.975,100.99,32600000.0
2008-04-04 17:31:00,100.99,101.03,100.99,101.01,37100000.0
2008-04-04 17:32:00,101.01,101.02,100.93,100.965,33000000.0
2008-04-04 17:33:00,100.965,100.965,100.935,100.94,16800000.0
2008-04-04 17:34:00,100.94,100.955,100.935,100.95,18600000.0
2008-04-04 17:35:00,100.95,100.98,100.94,100.975,18600000.0
2008-04-04 17:36:00,100.975,100.985,100.965,100.975,14100000.0
2008-04-04 17:37:00,100.975,101.005,100.97,101.005,19100000.0
2008-04-04 17:38:00,101.005,101.025,100.99,100.995,24300000.0
2008-04-04 17:39:00,100.995,101.005,100.965,100.975,31800000.0
2008-04-04 17:40:00,100.975,100.985,100.965,100.965,39300000.0
2008-04-04 17:41:00,100.965,100.97,100.955,100.965,34600000.0
2008-04-04 17:42:00,100.965,100.975,100.95,100.975,25000000.0
2008-04-04 17:43:00,100.975,100.975,100.93,100.93,25200000.0
2008-04-04 17:44:00,100.93,100.935,100.9,100.935,42900000.0
2008-04-04 17:45:00,100.94,100.95,100.905,100.91,40000000.0
2008-04-04 17:46:00,100.92,100.95,100.905,100.925,25900000.0
2008-04-04 17:47:00,100.925,100.965,100.925,100.94,36700000.0
2008-04-04 17:48:00,100.94,100.95,100.875,100.88,43400000.0
2008-04-04 17:49:00,100.875,100.885,100.865,100.875,32100000.0
2008-04-04 17:50:00,100.875,100.88,100.85,100.855,38000000.0
2008-04-04 17:51:00,100.855,100.885,100.855,100.88,33300000.0
2008-04-04 17:52:00,100.88,100.89,100.83,100.83,113200000.0
2008-04-04 17:53:00,100.84,100.895,100.83,100.895,60700000.0
2008-04-04 17:54:00,100.895,100.9,100.87,100.89,38200000.0
2008-04-04 17:55:00,100.89,100.905,100.875,100.885,32100000.0
2008-04-04 17:56:00,100.885,100.885,100.805,100.84,48100000.0
2008-04-04 17:57:00,100.84,100.86,100.82,100.83,19500000.0
2008-04-04 17:58:00,100.83,100.895,100.83,100.835,18800000.0
2008-04-04 17:59:00,100.835,100.86,100.81,100.82,45600000.0
2008-04-04 18:00:00,100.825,100.845,100.81,100.835,64600000.0
2008-04-04 18:01:00,100.835,100.86,100.835,100.86,21800000.0
2008-04-04 18:02:00,100.87,100.87,100.85,100.865,23200000.0
2008-04-04 18:03:00,100.865,100.885,100.86,100.885,15500000.0
2008-04-04 18:04:00,100.89,100.9,100.875,100.885,18300000.0
2008-04-04 18:05:00,100.885,100.9,100.88,100.885,22000000.0
2008-04-04 18:06:00,100.885,100.89,100.87,100.88,39700000.0
2008-04-04 18:07:00,100.88,100.88,100.86,100.865,20900000.0
2008-04-04 18:08:00,100.865,100.92,100.865,100.915,18700000.0
2008-04-04 18:09:00,100.91,100.965,100.91,100.955,32800000.0
2008-04-04 18:10:00,100.945,100.975,100.94,100.975,22300000.0
2008-04-04 18:11:00,100.965,101.06,100.965,101.035,44100000.0
2008-04-04 18:12:00,101.04,101.065,101.015,101.045,52600000.0
2008-04-04 18:13:00,101.045,101.05,101.015,101.04,36000000.0
2008-04-04 18:14:00,101.04,101.085,101.02,101.02,48000000.0
2008-04-04 18:15:00,101.015,101.06,101.015,101.03,47700000.0
2008-04-04 18:16:00,101.025,101.025,100.99,101.015,58900000.0
2008-04-04 18:17:00,101.015,101.115,101.01,101.095,61800000.0
2008-04-04 18:18:00,101.095,101.115,101.085,101.1,31900000.0
2008-04-04 18:19:00,101.1,101.11,101.075,101.105,42800000.0
2008-04-04 18:20:00,101.105,101.125,101.06,101.07,44000000.0
2008-04-04 18:21:00,101.07,101.1,101.07,101.08,15000000.0
2008-04-04 18:22:00,101.08,101.08,101.015,101.015,29500000.0
2008-04-04 18:23:00,101.015,101.015,100.975,101.0,37300000.0
2008-04-04 18:24:00,101.005,101.03,100.985,101.025,19300000.0
2008-04-04 18:25:00,101.03,101.07,100.99,100.995,245900000.0
2008-04-04 18:26:00,100.995,101.01,100.985,101.005,33400000.0
2008-04-04 18:27:00,101.005,101.01,100.94,100.945,33200000.0
2008-04-04 18:28:00,100.945,100.965,100.935,100.96,32200000.0
2008-04-04 18:29:00,100.96,101.065,100.96,101.065,35300000.0
2008-04-04 18:30:00,101.065,101.075,101.015,101.035,49000000.0
2008-04-04 18:31:00,101.035,101.04,101.0,101.005,27400000.0
2008-04-04 18:32:00,101.005,101.005,100.955,100.955,28500000.0
2008-04-04 18:33:00,100.955,100.975,100.95,100.975,43200000.0
2008-04-04 18:34:00,100.975,100.98,100.925,100.95,55400000.0
2008-04-04 18:35:00,100.95,100.95,100.92,100.92,39200000.0
2008-04-04 18:36:00,100.92,100.94,100.915,100.93,28100000.0
2008-04-04 18:37:00,100.93,100.935,100.895,100.895,34300000.0
2008-04-04 18:38:00,100.9,100.93,100.89,100.92,30200000.0
2008-04-04 18:39:00,100.93,100.955,100.915,100.93,22400000.0
2008-04-04 18:40:00,100.93,100.93,100.92,100.925,13900000.0
2008-04-04 18:41:00,100.93,100.955,100.93,100.945,18400000.0
2008-04-04 18:42:00,100.945,100.965,100.935,100.96,17600000.0
2008-04-04 18:43:00,100.96,100.975,100.96,100.975,18600000.0
2008-04-04 18:44:00,100.975,100.975,100.965,100.97,18500000.0
2008-04-04 18:45:00,100.97,100.98,100.97,100.975,14200000.0
2008-04-04 18:46:00,100.975,101.005,100.975,100.99,28300000.0
2008-04-04 18:47:00,100.99,101.025,100.99,101.0,25300000.0
2008-04-04 18:48:00,101.0,101.005,100.98,100.98,22700000.0
2008-04-04 18:49:00,100.98,100.98,100.92,100.94,34100000.0
2008-04-04 18:50:00,100.94,100.945,100.93,100.935,30100000.0
2008-04-04 18:51:00,100.94,100.97,100.935,100.97,28200000.0
2008-04-04 18:52:00,100.97,100.98,100.965,100.98,9500000.0
2008-04-04 18:53:00,100.98,101.005,100.98,101.0,14900000.0
2008-04-04 18:54:00,100.99,100.995,100.975,100.985,18300000.0
2008-04-04 18:55:00,100.995,101.025,100.965,100.985,33000000.0
2008-04-04 18:56:00,100.995,101.01,100.975,101.005,28700000.0
2008-04-04 18:57:00,101.005,101.045,101.005,101.045,56500000.0
2008-04-04 18:58:00,101.045,101.09,101.04,101.05,59700000.0
2008-04-04 18:59:00,101.05,101.195,101.05,101.195,87500000.0
2008-04-04 19:00:00,101.195,101.195,101.14,101.145,74200000.0
2008-04-04 19:01:00,101.145,101.16,101.115,101.125,59500000.0
2008-04-04 19:02:00,101.125,101.125,101.09,101.11,52800000.0
2008-04-04 19:03:00,101.11,101.115,101.08,101.08,35100000.0
2008-04-04 19:04:00,101.08,101.08,101.055,101.07,38500000.0
2008-04-04 19:05:00,101.07,101.09,101.065,101.065,38300000.0
2008-04-04 19:06:00,101.065,101.075,101.03,101.035,42700000.0
2008-04-04 19:07:00,101.03,101.035,101.01,101.015,22400000.0
2008-04-04 19:08:00,101.015,101.025,100.995,101.015,30600000.0
2008-04-04 19:09:00,101.01,101.03,101.01,101.015,11600000.0
2008-04-04 19:10:00,101.015,101.03,101.01,101.015,12200000.0
2008-04-04 19:11:00,101.015,101.03,101.0,101.0,15900000.0
2008-04-04 19:12:00,101.0,101.0,100.955,100.955,22500000.0
2008-04-04 19:13:00,100.955,100.975,100.955,100.975,13900000.0
2008-04-04 19:14:00,100.975,100.99,100.975,100.985,20800000.0
2008-04-04 19:15:00,100.985,100.985,100.95,100.95,15000000.0
2008-04-04 19:16:00,100.95,100.96,100.935,100.955,38800000.0
2008-04-04 19:17:00,100.955,100.955,100.93,100.93,43700000.0
2008-04-04 19:18:00,100.93,100.94,100.92,100.925,28400000.0
2008-04-04 19:19:00,100.925,100.935,100.905,100.93,30300000.0
2008-04-04 19:20:00,100.93,100.935,100.9,100.905,25800000.0
2008-04-04 19:21:00,100.905,100.905,100.885,100.89,29300000.0
2008-04-04 19:22:00,100.89,100.94,100.89,100.94,35300000.0
2008-04-04 19:23:00,100.94,101.0,100.94,101.0,28400000.0
2008-04-04 19:24:00,101.0,101.025,101.0,101.02,23800000.0
2008-04-04 19:25:00,101.02,101.085,101.02,101.085,31800000.0
2008-04-04 19:26:00,101.085,101.095,101.075,101.095,19400000.0
2008-04-04 19:27:00,101.095,101.135,101.085,101.13,34400000.0
2008-04-04 19:28:00,101.13,101.14,101.125,101.135,31500000.0
2008-04-04 19:29:00,101.135,101.15,101.105,101.11,38300000.0
2008-04-04 19:30:00,101.11,101.14,101.105,101.135,27400000.0
2008-04-04 19:31:00,101.135,101.155,101.12,101.135,34900000.0
2008-04-04 19:32:00,101.135,101.16,101.135,101.16,28400000.0
2008-04-04 19:33:00,101.16,101.185,101.155,101.16,28100000.0
2008-04-04 19:34:00,101.16,101.17,101.15,101.15,27400000.0
2008-04-04 19:35:00,101.15,101.155,101.14,101.155,22500000.0
2008-04-04 19:36:00,101.155,101.16,101.1,101.1,59000000.0
2008-04-04 19:37:00,101.1,101.105,101.065,101.07,30200000.0
2008-04-04 19:38:00,101.07,101.08,101.06,101.08,16300000.0
2008-04-04 19:39:00,101.08,101.115,101.08,101.1,35000000.0
2008-04-04 19:40:00,101.1,101.1,101.095,101.095,41300000.0
2008-04-04 19:41:00,101.095,101.12,101.09,101.115,29200000.0
2008-04-04 19:42:00,101.115,101.13,101.085,101.1,43300000.0
2008-04-04 19:43:00,101.1,101.1,101.06,101.1,38800000.0
2008-04-04 19:44:00,101.1,101.11,101.1,101.11,15600000.0
2008-04-04 19:45:00,101.11,101.115,101.1,101.1,24800000.0
2008-04-04 19:46:00,101.1,101.14,101.1,101.135,23500000.0
2008-04-04 19:47:00,101.135,101.195,101.13,101.165,38900000.0
2008-04-04 19:48:00,101.165,101.165,101.15,101.16,37200000.0
2008-04-04 19:49:00,101.155,101.165,101.155,101.155,30300000.0
2008-04-04 19:50:00,101.155,101.155,101.09,101.09,26700000.0
2008-04-04 19:51:00,101.085,101.105,101.085,101.09,35400000.0
2008-04-04 19:52:00,101.09,101.095,101.075,101.075,55200000.0
2008-04-04 19:53:00,101.075,101.075,101.03,101.045,73800000.0
2008-04-04 19:54:00,101.04,101.08,101.035,101.075,43300000.0
2008-04-04 19:55:00,101.075,101.105,101.07,101.075,42600000.0
2008-04-04 19:56:00,101.075,101.115,101.07,101.11,25000000.0
2008-04-04 19:57:00,101.11,101.12,101.095,101.095,22500000.0
2008-04-04 19:58:00,101.095,101.105,101.095,101.105,10100000.0
2008-04-04 19:59:00,101.105,101.105,101.09,101.095,18600000.0
2008-04-04 20:00:00,101.095,101.105,101.085,101.1,32600000.0
2008-04-04 20:01:00,101.1,101.1,101.085,101.085,45000000.0
2008-04-04 20:02:00,101.085,101.09,101.045,101.045,63900000.0
2008-04-04 20:03:00,101.045,101.05,101.035,101.04,67700000.0
2008-04-04 20:04:00,101.045,101.06,101.045,101.055,72000000.0
2008-04-04 20:05:00,101.055,101.06,101.015,101.02,54400000.0
2008-04-04 20:06:00,101.015,101.045,101.01,101.035,49300000.0
2008-04-04 20:07:00,101.035,101.045,101.01,101.01,39800000.0
2008-04-04 20:08:00,101.01,101.01,100.98,100.98,98700000.0
2008-04-04 20:09:00,100.98,100.995,100.965,100.985,52800000.0
2008-04-04 20:10:00,100.99,101.01,100.96,100.96,66400000.0
2008-04-04 20:11:00,100.96,100.97,100.945,100.955,97700000.0
2008-04-04 20:12:00,100.965,100.965,100.89,100.89,75000000.0
2008-04-04 20:13:00,100.89,100.905,100.885,100.885,65500000.0
2008-04-04 20:14:00,100.88,100.9,100.88,100.885,37900000.0
2008-04-04 20:15:00,100.885,100.92,100.885,100.895,33200000.0
2008-04-04 20:16:00,100.905,100.92,100.885,100.92,33200000.0
2008-04-04 20:17:00,100.92,100.93,100.905,100.915,29100000.0
2008-04-04 20:18:00,100.915,100.92,100.885,100.895,31100000.0
2008-04-04 20:19:00,100.895,100.915,100.855,100.885,56900000.0
2008-04-04 20:20:00,100.885,100.89,100.835,100.85,36500000.0
2008-04-04 20:21:00,100.85,100.875,100.845,100.875,55200000.0
2008-04-04 20:22:00,100.875,100.895,100.865,100.865,61900000.0
2008-04-04 20:23:00,100.865,100.945,100.865,100.92,61600000.0
2008-04-04 20:24:00,100.92,100.925,100.905,100.91,78700000.0
2008-04-04 20:25:00,100.91,100.92,100.91,100.915,34500000.0
2008-04-04 20:26:00,100.915,100.93,100.9,100.9,43400000.0
2008-04-04 20:27:00,100.9,100.9,100.855,100.865,34600000.0
2008-04-04 20:28:00,100.865,100.875,100.85,100.87,36200000.0
2008-04-04 20:29:00,100.87,100.88,100.85,100.88,59300000.0
2008-04-04 20:30:00,100.88,100.905,100.88,100.895,47000000.0
2008-04-04 20:31:00,100.895,100.92,100.895,100.91,81200000.0
2008-04-04 20:32:00,100.91,100.92,100.895,100.895,53900000.0
2008-04-04 20:33:00,100.895,100.895,100.865,100.865,51300000.0
2008-04-04 20:34:00,100.865,100.9,100.865,100.9,44700000.0
2008-04-04 20:35:00,100.9,100.93,100.885,100.93,73700000.0
2008-04-04 20:36:00,100.925,100.945,100.91,100.945,46200000.0
2008-04-04 20:37:00,100.945,100.975,100.935,100.945,81100000.0
2008-04-04 20:38:00,100.945,100.97,100.93,100.94,51100000.0
2008-04-04 20:39:00,100.94,101.015,100.94,101.015,49000000.0
2008-04-04 20:40:00,101.015,101.025,101.0,101.01,53900000.0
2008-04-04 20:41:00,101.01,101.025,100.995,101.005,72600000.0
2008-04-04 20:42:00,101.005,101.015,100.995,101.0,34100000.0
2008-04-04 20:43:00,101.0,101.025,101.0,101.025,24600000.0
2008-04-04 20:44:00,101.025,101.025,100.995,100.995,18200000.0
2008-04-04 20:45:00,100.995,101.005,100.995,101.005,12200000.0
2008-04-04 20:46:00,101.005,101.04,101.005,101.02,18000000.0
2008-04-04 20:47:00,101.02,101.02,101.005,101.01,11600000.0
2008-04-04 20:48:00,101.01,101.035,101.01,101.015,14000000.0
2008-04-04 20:49:00,101.015,101.015,101.0,101.015,8400000.0
2008-04-04 20:50:00,101.015,101.065,101.01,101.045,29300000.0
2008-04-04 20:51:00,101.04,101.045,101.01,101.015,27800000.0
2008-04-04 20:52:00,101.015,101.015,101.01,101.015,10000000.0
2008-04-04 20:53:00,101.015,101.015,100.945,100.97,25200000.0
2008-04-04 20:54:00,100.97,100.975,100.95,100.965,18400000.0
2008-04-04 20:55:00,100.965,100.965,100.94,100.95,24500000.0
2008-04-04 20:56:00,100.945,100.95,100.9,100.93,21100000.0
2008-04-04 20:57:00,100.92,100.93,100.915,100.92,27500000.0
2008-04-04 20:58:00,100.925,100.93,100.89,100.89,50500000.0
2008-04-04 20:59:00,100.89,100.91,100.85,100.85,37300000.0
2008-04-04 21:00:00,100.85,100.905,100.84,100.905,18200000.0
2008-04-04 21:01:00,100.905,100.94,100.905,100.905,19700000.0
2008-04-04 21:02:00,100.905,100.95,100.885,100.905,21800000.0
2008-04-04 21:03:00,100.9,100.905,100.855,100.885,26000000.0
2008-04-04 21:04:00,100.89,100.905,100.88,100.905,20400000.0
2008-04-04 21:05:00,100.905,100.905,100.865,100.865,14100000.0
2008-04-04 21:06:00,100.86,100.89,100.86,100.89,13600000.0
2008-04-04 21:07:00,100.89,100.9,100.83,100.89,26400000.0
2008-04-04 21:08:00,100.895,100.895,100.835,100.84,19800000.0
2008-04-04 21:09:00,100.84,100.875,100.84,100.875,16000000.0
2008-04-04 21:10:00,100.875,100.88,100.85,100.865,18300000.0
2008-04-04 21:11:00,100.865,100.865,100.755,100.765,28300000.0
2008-04-04 21:12:00,100.765,100.815,100.765,100.8,26000000.0
2008-04-04 21:13:00,100.8,100.8,100.72,100.72,30700000.0
2008-04-04 21:14:00,100.72,100.765,100.72,100.765,19600000.0
2008-04-04 21:15:00,100.765,100.765,100.71,100.755,27800000.0
2008-04-04 21:16:00,100.755,100.795,100.755,100.785,19800000.0
2008-04-04 21:17:00,100.785,100.805,100.785,100.8,16500000.0
2008-04-04 21:18:00,100.8,100.8,100.79,100.795,6800000.0
2008-04-04 21:19:00,100.795,100.82,100.795,100.81,11600000.0
2008-04-04 21:20:00,100.81,100.815,100.795,100.805,16000000.0
2008-04-04 21:21:00,100.805,100.82,100.8,100.815,17000000.0
2008-04-04 21:22:00,100.815,100.83,100.815,100.825,10400000.0
2008-04-04 21:23:00,100.825,100.825,100.81,100.81,9400000.0
2008-04-04 21:24:00,100.81,100.815,100.78,100.79,17200000.0
2008-04-04 21:25:00,100.79,100.79,100.715,100.725,21000000.0
2008-04-04 21:26:00,100.715,100.74,100.71,100.725,23100000.0
2008-04-04 21:27:00,100.725,100.735,100.68,100.715,93000000.0
2008-04-04 21:28:00,100.715,100.74,100.71,100.74,107700000.0
2008-04-04 21:29:00,100.74,100.74,100.715,100.725,80700000.0
2008-04-04 21:30:00,100.725,100.755,100.72,100.745,16800000.0
2008-04-04 21:31:00,100.745,100.755,100.745,100.75,10600000.0
2008-04-04 21:32:00,100.75,100.765,100.735,100.76,18000000.0
2008-04-04 21:33:00,100.76,100.76,100.74,100.75,13600000.0
2008-04-04 21:34:00,100.75,100.75,100.7,100.745,14200000.0
2008-04-04 21:35:00,100.745,100.755,100.74,100.745,11400000.0
2008-04-04 21:36:00,100.74,100.755,100.74,100.755,6400000.0
2008-04-04 21:37:00,100.755,100.755,100.695,100.705,18300000.0
2008-04-04 21:38:00,100.705,100.74,100.705,100.73,21000000.0
2008-04-04 21:39:00,100.73,100.73,100.66,100.675,21000000.0
2008-04-04 21:40:00,100.675,100.685,100.65,100.655,25000000.0
2008-04-04 21:41:00,100.655,100.715,100.655,100.7,21000000.0
2008-04-04 21:42:00,100.7,100.705,100.66,100.67,51300000.0
2008-04-04 21:43:00,100.67,100.685,100.67,100.675,16900000.0
2008-04-04 21:44:00,100.675,100.675,100.665,100.665,11200000.0
2008-04-04 21:45:00,100.665,100.68,100.635,100.64,17800000.0
2008-04-04 21:46:00,100.635,100.645,100.58,100.58,24800000.0
2008-04-04 21:47:00,100.58,100.6,100.51,100.53,29900000.0
2008-04-04 21:48:00,100.53,100.6,100.515,100.6,29600000.0
2008-04-04 21:49:00,100.6,100.62,100.59,100.6,18600000.0
2008-04-04 21:50:00,100.6,100.665,100.6,100.625,18400000.0
2008-04-04 21:51:00,100.625,100.645,100.615,100.64,15000000.0
2008-04-04 21:52:00,100.64,100.65,100.61,100.62,20200000.0
2008-04-04 21:53:00,100.62,100.655,100.595,100.65,20800000.0
2008-04-04 21:54:00,100.64,100.645,100.615,100.645,21400000.0
2008-04-04 21:55:00,100.645,100.655,100.635,100.65,15600000.0
2008-04-04 21:56:00,100.65,100.66,100.625,100.625,14000000.0
2008-04-04 21:57:00,100.625,100.64,100.62,100.63,71900000.0
2008-04-04 21:58:00,100.63,100.63,100.62,100.63,36900000.0
2008-04-04 21:59:00,100.63,100.63,100.625,100.63,40800000.0
2008-04-04 22:00:00,100.63,100.65,100.63,100.65,54800000.0
2008-04-04 22:01:00,100.65,100.65,100.64,100.645,16700000.0
2008-04-04 22:02:00,100.645,100.68,100.645,100.675,35800000.0
2008-04-04 22:03:00,100.67,100.69,100.67,100.685,37500000.0
2008-04-04 22:04:00,100.685,100.685,100.665,100.665,23200000.0
2008-04-04 22:05:00,100.665,100.665,100.665,100.665,9600000.0
2008-04-04 22:06:00,100.675,100.675,100.645,100.66,34600000.0
2008-04-04 22:07:00,100.66,100.67,100.655,100.67,16800000.0
2008-04-04 22:08:00,100.67,100.695,100.67,100.695,15300000.0
2008-04-04 22:09:00,100.695,100.695,100.665,100.675,13800000.0
2008-04-04 22:10:00,100.675,100.68,100.66,100.66,29700000.0
2008-04-04 22:11:00,100.66,100.68,100.655,100.68,21600000.0
2008-04-04 22:12:00,100.68,100.69,100.665,100.67,64700000.0
2008-04-04 22:13:00,100.67,100.675,100.665,100.67,15100000.0
2008-04-04 22:14:00,100.67,100.67,100.655,100.67,13800000.0
2008-04-04 22:15:00,100.67,100.67,100.66,100.66,7200000.0
2008-04-04 22:16:00,100.66,100.665,100.66,100.665,8400000.0
2008-04-04 22:17:00,100.665,100.675,100.665,100.67,13500000.0
2008-04-04 22:18:00,100.67,100.68,100.66,100.665,35800000.0
2008-04-04 22:19:00,100.665,100.71,100.665,100.71,42500000.0
2008-04-04 22:20:00,100.715,100.72,100.655,100.67,21400000.0
2008-04-04 22:21:00,100.67,100.67,100.65,100.67,18000000.0
2008-04-04 22:22:00,100.67,100.675,100.63,100.63,47300000.0
2008-04-04 22:23:00,100.63,100.63,100.61,100.615,38800000.0
2008-04-04 22:24:00,100.615,100.615,100.53,100.535,103900000.0
2008-04-04 22:25:00,100.535,100.55,100.5,100.51,68400000.0
2008-04-04 22:26:00,100.51,100.52,100.465,100.47,27400000.0
2008-04-04 22:27:00,100.475,100.525,100.475,100.505,29700000.0
2008-04-04 22:28:00,100.505,100.515,100.485,100.505,46900000.0
2008-04-04 22:29:00,100.505,100.53,100.495,100.515,30400000.0
2008-04-04 22:30:00,100.515,100.595,100.515,100.59,36300000.0
2008-04-04 22:31:00,100.59,100.605,100.59,100.6,58600000.0
2008-04-04 22:32:00,100.6,100.605,100.57,100.6,151600000.0
2008-04-04 22:33:00,100.595,100.6,100.57,100.57,147800000.0
2008-04-04 22:34:00,100.57,100.59,100.57,100.585,84900000.0
2008-04-04 22:35:00,100.59,100.59,100.57,100.585,57000000.0
2008-04-04 22:36:00,100.585,100.585,100.54,100.54,81800000.0
2008-04-04 22:37:00,100.54,100.56,100.535,100.555,83200000.0
2008-04-04 22:38:00,100.555,100.57,100.54,100.54,84500000.0
2008-04-04 22:39:00,100.54,100.585,100.52,100.57,147300000.0
2008-04-04 22:40:00,100.57,100.58,100.56,100.58,147200000.0
2008-04-04 22:41:00,100.58,100.605,100.565,100.605,171800000.0
2008-04-04 22:42:00,100.605,100.62,100.605,100.62,50400000.0
2008-04-04 22:43:00,100.61,100.63,100.605,100.605,72000000.0
2008-04-04 22:44:00,100.605,100.645,100.58,100.63,384500000.0
2008-04-04 22:45:00,100.63,100.65,100.61,100.62,229600000.0
2008-04-04 22:46:00,100.62,100.635,100.61,100.63,118500000.0
2008-04-04 22:47:00,100.63,100.63,100.605,100.605,36500000.0
2008-04-04 22:48:00,100.605,100.605,100.595,100.605,24000000.0
2008-04-04 22:49:00,100.605,100.65,100.605,100.61,85500000.0
2008-04-04 22:50:00,100.61,100.635,100.61,100.61,75400000.0
2008-04-04 22:51:00,100.61,100.62,100.58,100.58,111900000.0
2008-04-04 22:52:00,100.58,100.62,100.575,100.595,67200000.0
2008-04-04 22:53:00,100.595,100.62,100.595,100.595,45300000.0
2008-04-04 22:54:00,100.595,100.595,100.555,100.555,40400000.0
2008-04-04 22:55:00,100.555,100.58,100.54,100.56,362800000.0
2008-04-04 22:56:00,100.56,100.59,100.55,100.55,199200000.0
2008-04-04 22:57:00,100.57,100.57,100.48,100.53,56800000.0
2008-04-04 22:58:00,100.52,100.53,100.5,100.51,56800000.0
2008-04-04 22:59:00,100.5,100.59,100.5,100.58,56800000.0
2008-04-06 23:20:00,100.555,100.58,100.555,100.58,56800000.0
2008-04-06 23:21:00,100.58,100.58,100.57,100.57,232000000.0
2008-04-06 23:22:00,100.57,100.6,100.57,100.58,291200000.0
2008-04-06 23:23:00,100.58,100.65,100.575,100.58,242400000.0
2008-04-06 23:24:00,100.575,100.61,100.575,100.59,142400000.0
2008-04-06 23:25:00,100.59,100.63,100.565,100.63,130400000.0
2008-04-06 23:26:00,100.63,100.67,100.63,100.645,321600000.0
2008-04-06 23:27:00,100.645,100.69,100.645,100.69,369600000.0
2008-04-06 23:28:00,100.69,100.71,100.69,100.71,416000000.0
2008-04-06 23:29:00,100.71,100.71,100.71,100.71,336000000.0
2008-04-06 23:30:00,100.71,100.71,100.7,100.71,265600000.0
2008-04-06 23:31:00,100.71,100.735,100.71,100.735,192400000.0
2008-04-06 23:32:00,100.735,100.735,100.71,100.71,209600000.0
2008-04-06 23:33:00,100.71,100.72,100.71,100.72,224000000.0
2008-04-06 23:34:00,100.72,100.72,100.72,100.72,192000000.0
2008-04-06 23:35:00,100.72,100.72,100.71,100.72,240000000.0
2008-04-06 23:36:00,100.72,100.72,100.72,100.72,208000000.0
2008-04-06 23:37:00,100.72,100.74,100.71,100.74,600000000.0
2008-04-06 23:38:00,100.74,100.74,100.73,100.73,256000000.0
2008-04-06 23:39:00,100.73,100.74,100.73,100.73,280000000.0
2008-04-06 23:40:00,100.73,100.73,100.72,100.72,256000000.0
2008-04-06 23:41:00,100.72,100.72,100.69,100.71,363200000.0
2008-04-06 23:42:00,100.71,100.72,100.69,100.7,379200000.0
2008-04-06 23:43:00,100.7,100.75,100.7,100.75,432800000.0
2008-04-06 23:44:00,100.75,100.78,100.74,100.74,338400000.0
2008-04-06 23:45:00,100.74,100.75,100.7,100.75,348100000.0
2008-04-06 23:46:00,100.75,100.75,100.75,100.75,216000000.0
2008-04-06 23:47:00,100.75,100.79,100.75,100.79,376000000.0
2008-04-06 23:48:00,100.79,100.8,100.71,100.75,553600000.0
2008-04-06 23:49:00,100.75,100.78,100.75,100.78,272000000.0
2008-04-06 23:50:00,100.78,100.79,100.78,100.79,224000000.0
2008-04-06 23:51:00,100.79,100.79,100.79,100.79,240000000.0
2008-04-06 23:52:00,100.79,100.79,100.79,100.79,176000000.0
2008-04-06 23:53:00,100.79,100.79,100.77,100.77,288000000.0
2008-04-06 23:54:00,100.77,100.77,100.74,100.74,336000000.0
2008-04-06 23:55:00,100.74,100.75,100.74,100.75,272000000.0
2008-04-06 23:56:00,100.75,100.76,100.75,100.76,256000000.0
2008-04-06 23:57:00,100.76,100.77,100.76,100.76,368000000.0
2008-04-06 23:58:00,100.76,100.77,100.74,100.75,424000000.0
2008-04-06 23:59:00,100.75,100.75,100.74,100.75,336000000.0
2008-04-07 00:00:00,100.75,100.77,100.725,100.76,328800000.0
2008-04-07 00:01:00,100.76,100.76,100.74,100.75,320000000.0
2008-04-07 00:02:00,100.75,100.76,100.73,100.75,352000000.0
2008-04-07 00:03:00,100.75,100.75,100.72,100.72,184000000.0
2008-04-07 00:04:00,100.71,100.71,100.7,100.7,40800000.0
2008-04-07 00:05:00,100.665,100.68,100.65,100.68,40800000.0
2008-04-07 00:06:00,100.66,100.66,100.66,100.66,40000000.0
2008-04-07 00:08:00,100.67,100.67,100.64,100.64,152000000.0
2008-04-07 00:09:00,100.63,100.64,100.6,100.6,280000000.0
2008-04-07 00:10:00,100.6,100.6,100.51,100.53,1078200000.0
2008-04-07 00:11:00,100.53,100.55,100.53,100.54,620200000.0
2008-04-07 00:12:00,100.54,100.54,100.53,100.54,98000000.0
2008-04-07 00:13:00,100.53,100.55,100.53,100.55,120600000.0
2008-04-07 00:14:00,100.55,100.58,100.55,100.55,432000000.0
2008-04-07 00:15:00,100.55,100.59,100.55,100.59,188000000.0
2008-04-07 00:16:00,100.59,100.6,100.58,100.59,265600000.0
2008-04-07 00:17:00,100.59,100.6,100.59,100.59,136000000.0
2008-04-07 00:18:00,100.59,100.62,100.56,100.56,555600000.0
2008-04-07 00:19:00,100.56,100.56,100.53,100.53,178900000.0
2008-04-07 00:20:00,100.53,100.56,100.52,100.55,464000000.0
2008-04-07 00:21:00,100.55,100.55,100.52,100.52,288400000.0
2008-04-07 00:22:00,100.52,100.53,100.495,100.495,214200000.0
2008-04-07 00:23:00,100.495,100.52,100.48,100.51,219400000.0
2008-04-07 00:24:00,100.51,100.52,100.51,100.52,196000000.0
2008-04-07 00:25:00,100.52,100.54,100.52,100.54,264900000.0
2008-04-07 00:26:00,100.54,100.54,100.52,100.52,42100000.0
2008-04-07 00:27:00,100.52,100.53,100.515,100.53,20600000.0
2008-04-07 00:28:00,100.53,100.54,100.53,100.54,72000000.0
2008-04-07 00:29:00,100.54,100.54,100.53,100.53,77600000.0
2008-04-07 00:30:00,100.53,100.56,100.52,100.54,317600000.0
2008-04-07 00:31:00,100.54,100.57,100.53,100.55,433600000.0
2008-04-07 00:32:00,100.55,100.56,100.55,100.56,58400000.0
2008-04-07 00:33:00,100.56,100.61,100.56,100.6,428000000.0
2008-04-07 00:34:00,100.605,100.65,100.605,100.65,62400000.0
2008-04-07 00:35:00,100.65,100.68,100.65,100.665,35800000.0
2008-04-07 00:36:00,100.665,100.68,100.65,100.67,291000000.0
2008-04-07 00:37:00,100.67,100.67,100.67,100.67,12000000.0
2008-04-07 00:38:00,100.67,100.67,100.66,100.67,86600000.0
2008-04-07 00:39:00,100.67,100.7,100.67,100.7,64200000.0
2008-04-07 00:40:00,100.7,100.71,100.7,100.71,180900000.0
2008-04-07 00:41:00,100.71,100.71,100.7,100.7,78700000.0
2008-04-07 00:42:00,100.7,100.72,100.7,100.72,116900000.0
2008-04-07 00:43:00,100.72,100.75,100.72,100.75,106300000.0
2008-04-07 00:44:00,100.75,100.75,100.73,100.73,8000000.0
2008-04-07 00:45:00,100.73,100.76,100.73,100.74,8500000.0
2008-04-07 00:46:00,100.74,100.74,100.7,100.72,38800000.0
2008-04-07 00:47:00,100.72,100.73,100.685,100.7,99400000.0
2008-04-07 00:48:00,100.7,100.7,100.69,100.69,65700000.0
2008-04-07 00:49:00,100.69,100.69,100.68,100.68,67700000.0
2008-04-07 00:50:00,100.68,100.7,100.68,100.7,114400000.0
2008-04-07 00:51:00,100.7,100.72,100.64,100.65,448100000.0
2008-04-07 00:52:00,100.65,100.71,100.64,100.71,198600000.0
2008-04-07 00:53:00,100.71,100.72,100.71,100.72,3500000.0
2008-04-07 00:54:00,100.72,100.76,100.72,100.76,222700000.0
2008-04-07 00:55:00,100.76,100.78,100.76,100.78,280600000.0
2008-04-07 00:56:00,100.78,100.79,100.77,100.78,214300000.0
2008-04-07 00:57:00,100.78,100.85,100.76,100.78,101000000.0
2008-04-07 00:58:00,100.77,100.83,100.75,100.83,87900000.0
2008-04-07 00:59:00,100.83,100.83,100.77,100.8,181900000.0
2008-04-07 01:00:00,100.8,100.89,100.78,100.89,463200000.0
2008-04-07 01:01:00,100.89,100.91,100.86,100.885,259800000.0
2008-04-07 01:02:00,100.885,100.89,100.88,100.88,44400000.0
2008-04-07 01:03:00,100.89,100.9,100.87,100.88,245500000.0
2008-04-07 01:04:00,100.88,100.88,100.87,100.88,19600000.0
2008-04-07 01:05:00,100.88,100.895,100.875,100.88,20900000.0
2008-04-07 01:06:00,100.88,100.88,100.88,100.88,1600000.0
2008-04-07 01:07:00,100.88,100.885,100.79,100.8,74500000.0
2008-04-07 01:08:00,100.84,100.845,100.805,100.845,37600000.0
2008-04-07 01:09:00,100.845,100.855,100.845,100.855,20400000.0
2008-04-07 01:10:00,100.855,100.86,100.84,100.86,33600000.0
2008-04-07 01:11:00,100.86,100.86,100.85,100.85,5500000.0
2008-04-07 01:12:00,100.85,100.85,100.83,100.83,78400000.0
2008-04-07 01:13:00,100.83,100.83,100.8,100.82,81100000.0
2008-04-07 01:14:00,100.82,100.83,100.785,100.79,90900000.0
2008-04-07 01:15:00,100.79,100.79,100.78,100.79,56400000.0
2008-04-07 01:16:00,100.79,100.795,100.77,100.795,48400000.0
2008-04-07 01:17:00,100.795,100.805,100.79,100.805,17600000.0
2008-04-07 01:18:00,100.805,100.805,100.805,100.805,10400000.0
2008-04-07 01:19:00,100.805,100.805,100.805,100.805,1600000.0
2008-04-07 01:20:00,100.805,100.82,100.805,100.82,16500000.0
2008-04-07 01:21:00,100.82,100.84,100.82,100.83,201100000.0
2008-04-07 01:22:00,100.83,100.83,100.83,100.83,4000000.0
2008-04-07 01:23:00,100.83,100.84,100.83,100.84,9300000.0
2008-04-07 01:24:00,100.84,100.84,100.825,100.825,10900000.0
2008-04-07 01:25:00,100.825,100.85,100.825,100.84,170400000.0
2008-04-07 01:26:00,100.84,100.85,100.84,100.85,66200000.0
2008-04-07 01:27:00,100.85,100.855,100.85,100.855,8500000.0
2008-04-07 01:28:00,100.855,100.855,100.855,100.855,25600000.0
2008-04-07 01:29:00,100.855,100.855,100.85,100.85,46700000.0
2008-04-07 01:30:00,100.86,100.86,100.85,100.86,55800000.0
2008-04-07 01:31:00,100.86,100.87,100.85,100.85,31300000.0
2008-04-07 01:32:00,100.85,100.87,100.83,100.87,98900000.0
2008-04-07 01:33:00,100.87,100.9,100.87,100.87,73400000.0
2008-04-07 01:34:00,100.87,100.88,100.855,100.87,29600000.0
2008-04-07 01:35:00,100.87,100.89,100.87,100.88,21000000.0
2008-04-07 01:36:00,100.88,100.89,100.88,100.88,26400000.0
2008-04-07 01:37:00,100.88,100.89,100.86,100.86,54100000.0
2008-04-07 01:38:00,100.86,100.88,100.86,100.86,58900000.0
2008-04-07 01:39:00,100.86,100.89,100.86,100.88,14900000.0
2008-04-07 01:40:00,100.88,100.9,100.88,100.9,15500000.0
2008-04-07 01:41:00,100.9,100.91,100.865,100.87,56900000.0
2008-04-07 01:42:00,100.87,100.94,100.87,100.88,202200000.0
2008-04-07 01:43:00,100.875,100.88,100.86,100.87,67400000.0
2008-04-07 01:44:00,100.87,100.88,100.86,100.865,68500000.0
2008-04-07 01:45:00,100.865,100.89,100.865,100.885,49800000.0
2008-04-07 01:46:00,100.885,100.885,100.87,100.875,51400000.0
2008-04-07 01:47:00,100.875,100.875,100.84,100.84,34100000.0
2008-04-07 01:48:00,100.84,100.85,100.815,100.82,120000000.0
2008-04-07 01:49:00,100.82,100.84,100.8,100.81,87200000.0
2008-04-07 01:50:00,100.81,100.825,100.795,100.81,101700000.0
2008-04-07 01:51:00,100.81,100.81,100.8,100.805,26400000.0
2008-04-07 01:52:00,100.805,100.82,100.805,100.82,9500000.0
2008-04-07 01:53:00,100.82,100.82,100.815,100.82,13200000.0
2008-04-07 01:54:00,100.82,100.825,100.82,100.825,12400000.0
2008-04-07 01:55:00,100.825,100.85,100.82,100.82,48000000.0
2008-04-07 01:56:00,100.82,100.83,100.815,100.82,90400000.0
2008-04-07 01:57:00,100.82,100.835,100.82,100.835,33600000.0
2008-04-07 01:58:00,100.835,100.835,100.825,100.825,12800000.0
2008-04-07 01:59:00,100.825,100.85,100.825,100.85,89600000.0
2008-04-07 02:00:00,100.85,100.88,100.84,100.87,161700000.0
2008-04-07 02:01:00,100.87,100.88,100.86,100.87,64200000.0
2008-04-07 02:02:00,100.87,100.89,100.87,100.87,64700000.0
2008-04-07 02:03:00,100.87,100.88,100.87,100.87,15700000.0
2008-04-07 02:04:00,100.87,100.89,100.87,100.88,24700000.0
2008-04-07 02:05:00,100.88,100.88,100.88,100.88,9500000.0
2008-04-07 02:06:00,100.88,100.93,100.88,100.92,89300000.0
2008-04-07 02:07:00,100.92,100.95,100.92,100.95,36400000.0
2008-04-07 02:08:00,100.95,100.97,100.93,100.94,69100000.0
2008-04-07 02:09:00,100.94,100.97,100.94,100.95,27500000.0
2008-04-07 02:10:00,100.95,100.96,100.94,100.95,58700000.0
2008-04-07 02:11:00,100.94,100.95,100.9,100.95,114300000.0
2008-04-07 02:12:00,100.95,100.99,100.92,100.99,201900000.0
2008-04-07 02:13:00,100.98,100.99,100.95,100.955,97000000.0
2008-04-07 02:14:00,100.955,100.955,100.92,100.94,104100000.0
2008-04-07 02:15:00,100.94,100.95,100.935,100.945,68400000.0
2008-04-07 02:16:00,100.945,101.025,100.945,101.02,252100000.0
2008-04-07 02:17:00,101.02,101.035,101.0,101.005,127300000.0
2008-04-07 02:18:00,101.005,101.03,101.0,101.02,64800000.0
2008-04-07 02:19:00,101.02,101.04,101.01,101.04,70800000.0
2008-04-07 02:20:00,101.04,101.04,101.02,101.03,42700000.0
2008-04-07 02:21:00,101.03,101.03,101.005,101.015,110800000.0
2008-04-07 02:22:00,101.015,101.015,100.98,100.98,85100000.0
2008-04-07 02:23:00,100.98,100.985,100.98,100.98,49300000.0
2008-04-07 02:24:00,100.98,100.98,100.98,100.98,16000000.0
2008-04-07 02:25:00,100.98,100.98,100.945,100.955,57900000.0
2008-04-07 02:26:00,100.95,100.95,100.925,100.945,62700000.0
2008-04-07 02:27:00,100.955,100.995,100.945,100.995,83500000.0
2008-04-07 02:28:00,100.995,101.005,100.965,100.995,125300000.0
2008-04-07 02:29:00,100.995,101.015,100.995,101.005,61600000.0
2008-04-07 02:30:00,101.005,101.005,100.98,100.995,48400000.0
2008-04-07 02:31:00,100.995,100.995,100.965,100.985,79900000.0
2008-04-07 02:32:00,100.985,101.025,100.985,100.995,39300000.0
2008-04-07 02:33:00,100.995,101.035,100.995,101.035,66000000.0
2008-04-07 02:34:00,101.035,101.045,101.035,101.04,54000000.0
2008-04-07 02:35:00,101.04,101.065,101.04,101.065,71800000.0
2008-04-07 02:36:00,101.065,101.065,101.055,101.055,76300000.0
2008-04-07 02:37:00,101.055,101.065,101.045,101.055,50600000.0
2008-04-07 02:38:00,101.055,101.09,101.055,101.09,43300000.0
2008-04-07 02:39:00,101.09,101.12,101.07,101.095,111400000.0
2008-04-07 02:40:00,101.095,101.125,101.095,101.11,65100000.0
2008-04-07 02:41:00,101.11,101.165,101.095,101.145,128800000.0
2008-04-07 02:42:00,101.145,101.155,101.135,101.135,121300000.0
2008-04-07 02:43:00,101.135,101.135,101.105,101.105,196400000.0
2008-04-07 02:44:00,101.105,101.125,101.105,101.115,71000000.0
2008-04-07 02:45:00,101.115,101.145,101.115,101.125,46200000.0
2008-04-07 02:46:00,101.125,101.14,101.125,101.14,51800000.0
2008-04-07 02:47:00,101.14,101.16,101.14,101.15,57400000.0
2008-04-07 02:48:00,101.15,101.165,101.145,101.165,58200000.0
2008-04-07 02:49:00,101.165,101.195,101.165,101.165,101300000.0
2008-04-07 02:50:00,101.165,101.165,101.105,101.115,99100000.0
2008-04-07 02:51:00,101.115,101.195,101.115,101.195,129000000.0
2008-04-07 02:52:00,101.195,101.235,101.195,101.205,131700000.0
2008-04-07 02:53:00,101.205,101.22,101.195,101.215,83600000.0
2008-04-07 02:54:00,101.215,101.265,101.215,101.265,193900000.0
2008-04-07 02:55:00,101.265,101.265,101.205,101.24,112400000.0
2008-04-07 02:56:00,101.23,101.255,101.23,101.245,101800000.0
2008-04-07 02:57:00,101.245,101.275,101.245,101.265,96100000.0
2008-04-07 02:58:00,101.265,101.265,101.175,101.235,70200000.0
2008-04-07 02:59:00,101.245,101.25,101.23,101.24,58300000.0
2008-04-07 03:00:00,101.24,101.315,101.24,101.315,116000000.0
2008-04-07 03:01:00,101.315,101.325,101.285,101.315,89600000.0
2008-04-07 03:02:00,101.315,101.325,101.275,101.28,119600000.0
2008-04-07 03:03:00,101.285,101.295,101.245,101.255,84300000.0
2008-04-07 03:04:00,101.255,101.285,101.255,101.265,110200000.0
2008-04-07 03:05:00,101.265,101.285,101.255,101.285,148500000.0
2008-04-07 03:06:00,101.295,101.345,101.295,101.345,51100000.0
2008-04-07 03:07:00,101.345,101.415,101.345,101.405,191700000.0
2008-04-07 03:08:00,101.405,101.455,101.405,101.425,113300000.0
2008-04-07 03:09:00,101.425,101.425,101.375,101.385,151000000.0
2008-04-07 03:10:00,101.385,101.385,101.37,101.375,48100000.0
2008-04-07 03:11:00,101.375,101.385,101.365,101.375,42800000.0
2008-04-07 03:12:00,101.37,101.385,101.355,101.37,95600000.0
2008-04-07 03:13:00,101.355,101.375,101.355,101.365,86600000.0
2008-04-07 03:14:00,101.365,101.37,101.355,101.355,57900000.0
2008-04-07 03:15:00,101.35,101.355,101.335,101.335,72800000.0
2008-04-07 03:16:00,101.335,101.345,101.285,101.285,66700000.0
2008-04-07 03:17:00,101.295,101.295,101.27,101.295,106800000.0
2008-04-07 03:18:00,101.295,101.295,101.265,101.285,116300000.0
2008-04-07 03:19:00,101.285,101.305,101.275,101.295,60600000.0
2008-04-07 03:20:00,101.295,101.315,101.295,101.305,25000000.0
2008-04-07 03:21:00,101.305,101.325,101.305,101.31,51000000.0
2008-04-07 03:22:00,101.31,101.325,101.305,101.305,42700000.0
2008-04-07 03:23:00,101.305,101.32,101.285,101.295,64100000.0
2008-04-07 03:24:00,101.295,101.295,101.295,101.295,27600000.0
2008-04-07 03:25:00,101.295,101.305,101.295,101.3,55600000.0
2008-04-07 03:26:00,101.3,101.315,101.295,101.305,113500000.0
2008-04-07 03:27:00,101.305,101.325,101.305,101.325,52800000.0
2008-04-07 03:28:00,101.325,101.335,101.315,101.325,17500000.0
2008-04-07 03:29:00,101.325,101.345,101.325,101.345,19000000.0
2008-04-07 03:30:00,101.345,101.365,101.335,101.335,79000000.0
2008-04-07 03:31:00,101.335,101.34,101.33,101.33,47900000.0
2008-04-07 03:32:00,101.335,101.34,101.31,101.315,86200000.0
2008-04-07 03:33:00,101.315,101.335,101.315,101.315,31900000.0
2008-04-07 03:34:00,101.315,101.335,101.305,101.305,28900000.0
2008-04-07 03:35:00,101.305,101.315,101.295,101.295,31000000.0
2008-04-07 03:36:00,101.295,101.305,101.295,101.3,10600000.0
2008-04-07 03:37:00,101.3,101.305,101.29,101.305,25800000.0
2008-04-07 03:38:00,101.305,101.315,101.305,101.31,50800000.0
2008-04-07 03:39:00,101.31,101.325,101.3,101.315,17500000.0
2008-04-07 03:40:00,101.315,101.355,101.315,101.345,21000000.0
2008-04-07 03:41:00,101.345,101.365,101.315,101.345,51700000.0
2008-04-07 03:42:00,101.345,101.355,101.345,101.355,8000000.0
2008-04-07 03:43:00,101.355,101.405,101.355,101.405,32900000.0
2008-04-07 03:44:00,101.405,101.505,101.405,101.455,65400000.0
2008-04-07 03:45:00,101.475,101.475,101.455,101.455,54000000.0
2008-04-07 03:46:00,101.455,101.48,101.435,101.465,85500000.0
2008-04-07 03:47:00,101.465,101.485,101.435,101.485,42700000.0
2008-04-07 03:48:00,101.485,101.505,101.465,101.505,92400000.0
2008-04-07 03:49:00,101.505,101.545,101.505,101.505,112200000.0
2008-04-07 03:50:00,101.505,101.545,101.495,101.535,98300000.0
2008-04-07 03:51:00,101.545,101.585,101.535,101.58,96600000.0
2008-04-07 03:52:00,101.58,101.585,101.535,101.555,79300000.0
2008-04-07 03:53:00,101.555,101.565,101.54,101.555,37100000.0
2008-04-07 03:54:00,101.555,101.555,101.5,101.505,72400000.0
2008-04-07 03:55:00,101.505,101.545,101.505,101.545,74200000.0
2008-04-07 03:56:00,101.555,101.605,101.555,101.57,130700000.0
2008-04-07 03:57:00,101.57,101.57,101.535,101.545,67500000.0
2008-04-07 03:58:00,101.545,101.585,101.545,101.575,89600000.0
2008-04-07 03:59:00,101.575,101.575,101.545,101.565,68800000.0
2008-04-07 04:00:00,101.565,101.595,101.555,101.595,54100000.0
2008-04-07 04:01:00,101.595,101.605,101.58,101.6,153300000.0
2008-04-07 04:02:00,101.6,101.675,101.6,101.655,145900000.0
2008-04-07 04:03:00,101.665,101.685,101.655,101.67,180900000.0
2008-04-07 04:04:00,101.67,101.695,101.605,101.615,155100000.0
2008-04-07 04:05:00,101.615,101.665,101.615,101.635,115100000.0
2008-04-07 04:06:00,101.635,101.645,101.585,101.615,137700000.0
2008-04-07 04:07:00,101.615,101.66,101.565,101.605,205100000.0
2008-04-07 04:08:00,101.605,101.62,101.605,101.62,77600000.0
2008-04-07 04:09:00,101.62,101.745,101.62,101.7,115600000.0
2008-04-07 04:10:00,101.695,101.705,101.68,101.69,82800000.0
2008-04-07 04:11:00,101.69,101.73,101.665,101.715,80600000.0
2008-04-07 04:12:00,101.715,101.715,101.665,101.67,72400000.0
2008-04-07 04:13:00,101.67,101.67,101.66,101.665,32000000.0
2008-04-07 04:14:00,101.665,101.675,101.66,101.66,36400000.0
2008-04-07 04:15:00,101.665,101.665,101.615,101.635,74200000.0
2008-04-07 04:16:00,101.645,101.645,101.56,101.585,127100000.0
2008-04-07 04:17:00,101.575,101.6,101.565,101.585,119400000.0
2008-04-07 04:18:00,101.585,101.585,101.565,101.565,91700000.0
2008-04-07 04:19:00,101.565,101.575,101.555,101.565,89400000.0
2008-04-07 04:20:00,101.565,101.59,101.565,101.58,83300000.0
2008-04-07 04:21:00,101.58,101.595,101.565,101.585,61600000.0
2008-04-07 04:22:00,101.585,101.585,101.565,101.575,67500000.0
2008-04-07 04:23:00,101.575,101.61,101.575,101.595,76100000.0
2008-04-07 04:24:00,101.595,101.6,101.565,101.58,78300000.0
2008-04-07 04:25:00,101.58,101.585,101.525,101.535,71000000.0
2008-04-07 04:26:00,101.535,101.545,101.535,101.545,28300000.0
2008-04-07 04:27:00,101.545,101.565,101.545,101.555,29500000.0
2008-04-07 04:28:00,101.555,101.555,101.555,101.555,15500000.0
2008-04-07 04:29:00,101.555,101.565,101.555,101.555,15500000.0
2008-04-07 04:30:00,101.555,101.555,101.555,101.555,12500000.0
2008-04-07 04:31:00,101.555,101.555,101.525,101.535,24600000.0
2008-04-07 04:32:00,101.535,101.545,101.515,101.515,22300000.0
2008-04-07 04:33:00,101.515,101.525,101.515,101.515,24200000.0
2008-04-07 04:34:00,101.515,101.535,101.515,101.535,32700000.0
2008-04-07 04:35:00,101.535,101.545,101.535,101.545,18000000.0
2008-04-07 04:36:00,101.545,101.545,101.525,101.525,42400000.0
2008-04-07 04:37:00,101.525,101.535,101.525,101.535,17000000.0
2008-04-07 04:38:00,101.535,101.535,101.525,101.535,42700000.0
2008-04-07 04:39:00,101.535,101.565,101.535,101.565,40200000.0
2008-04-07 04:40:00,101.565,101.585,101.565,101.575,20500000.0
2008-04-07 04:41:00,101.575,101.575,101.555,101.555,31000000.0
2008-04-07 04:42:00,101.555,101.595,101.555,101.585,26000000.0
2008-04-07 04:43:00,101.585,101.585,101.565,101.585,49600000.0
2008-04-07 04:44:00,101.575,101.585,101.565,101.585,24600000.0
2008-04-07 04:45:00,101.585,101.595,101.575,101.575,19500000.0
2008-04-07 04:46:00,101.575,101.575,101.565,101.565,17000000.0
2008-04-07 04:47:00,101.565,101.575,101.555,101.565,14500000.0
2008-04-07 04:48:00,101.565,101.565,101.545,101.545,32400000.0
2008-04-07 04:49:00,101.545,101.55,101.545,101.55,16400000.0
2008-04-07 04:50:00,101.55,101.56,101.55,101.56,13300000.0
2008-04-07 04:51:00,101.56,101.565,101.56,101.56,17300000.0
2008-04-07 04:52:00,101.56,101.6,101.56,101.585,50600000.0
2008-04-07 04:53:00,101.585,101.585,101.555,101.555,33700000.0
2008-04-07 04:54:00,101.555,101.56,101.535,101.54,45100000.0
2008-04-07 04:55:00,101.54,101.54,101.525,101.535,50000000.0
2008-04-07 04:56:00,101.535,101.535,101.535,101.535,20400000.0
2008-04-07 04:57:00,101.54,101.54,101.52,101.525,31400000.0
2008-04-07 04:58:00,101.525,101.53,101.515,101.53,40900000.0
2008-04-07 04:59:00,101.53,101.535,101.52,101.535,47600000.0
2008-04-07 05:00:00,101.535,101.56,101.53,101.56,13700000.0
2008-04-07 05:01:00,101.56,101.565,101.56,101.565,3600000.0
2008-04-07 05:02:00,101.565,101.565,101.55,101.565,8400000.0
2008-04-07 05:03:00,101.56,101.565,101.56,101.565,3800000.0
2008-04-07 05:04:00,101.565,101.565,101.555,101.555,8700000.0
2008-04-07 05:05:00,101.555,101.555,101.535,101.535,26700000.0
2008-04-07 05:06:00,101.535,101.545,101.535,101.535,12000000.0
2008-04-07 05:07:00,101.535,101.535,101.515,101.515,42500000.0
2008-04-07 05:08:00,101.515,101.525,101.515,101.52,37900000.0
2008-04-07 05:09:00,101.525,101.525,101.515,101.525,14500000.0
2008-04-07 05:10:00,101.525,101.535,101.515,101.52,39700000.0
2008-04-07 05:11:00,101.52,101.525,101.52,101.525,12100000.0
2008-04-07 05:12:00,101.525,101.54,101.525,101.54,14800000.0
2008-04-07 05:13:00,101.54,101.555,101.535,101.555,7400000.0
2008-04-07 05:14:00,101.555,101.565,101.545,101.555,16900000.0
2008-04-07 05:15:00,101.555,101.565,101.54,101.555,33600000.0
2008-04-07 05:16:00,101.555,101.605,101.555,101.555,34600000.0
2008-04-07 05:17:00,101.555,101.565,101.525,101.535,74300000.0
2008-04-07 05:18:00,101.535,101.57,101.535,101.545,30500000.0
2008-04-07 05:19:00,101.545,101.61,101.545,101.595,42400000.0
2008-04-07 05:20:00,101.595,101.6,101.57,101.585,45700000.0
2008-04-07 05:21:00,101.585,101.6,101.575,101.59,69300000.0
2008-04-07 05:22:00,101.59,101.6,101.59,101.6,31400000.0
2008-04-07 05:23:00,101.6,101.655,101.6,101.655,50600000.0
2008-04-07 05:24:00,101.655,101.665,101.655,101.665,28600000.0
2008-04-07 05:25:00,101.665,101.675,101.655,101.665,29800000.0
2008-04-07 05:26:00,101.665,101.665,101.65,101.655,34800000.0
2008-04-07 05:27:00,101.655,101.665,101.655,101.655,31400000.0
2008-04-07 05:28:00,101.655,101.675,101.655,101.665,29500000.0
2008-04-07 05:29:00,101.665,101.665,101.665,101.665,23500000.0
2008-04-07 05:30:00,101.665,101.675,101.655,101.655,18700000.0
2008-04-07 05:31:00,101.655,101.705,101.645,101.695,25500000.0
2008-04-07 05:32:00,101.695,101.695,101.665,101.665,35500000.0
2008-04-07 05:33:00,101.665,101.675,101.665,101.675,21000000.0
2008-04-07 05:34:00,101.675,101.675,101.665,101.675,10000000.0
2008-04-07 05:35:00,101.675,101.685,101.665,101.665,19700000.0
2008-04-07 05:36:00,101.665,101.685,101.665,101.675,20000000.0
2008-04-07 05:37:00,101.675,101.675,101.665,101.675,12500000.0
2008-04-07 05:38:00,101.675,101.675,101.675,101.675,8000000.0
2008-04-07 05:39:00,101.675,101.695,101.675,101.695,18000000.0
2008-04-07 05:40:00,101.695,101.715,101.695,101.715,37500000.0
2008-04-07 05:41:00,101.715,101.765,101.715,101.745,61700000.0
2008-04-07 05:42:00,101.745,101.795,101.745,101.765,68300000.0
2008-04-07 05:43:00,101.775,101.825,101.775,101.805,42100000.0
2008-04-07 05:44:00,101.805,101.815,101.795,101.795,121900000.0
2008-04-07 05:45:00,101.795,101.805,101.785,101.785,56600000.0
2008-04-07 05:46:00,101.785,101.785,101.765,101.765,93500000.0
2008-04-07 05:47:00,101.765,101.775,101.735,101.75,78900000.0
2008-04-07 05:48:00,101.75,101.765,101.75,101.755,63500000.0
2008-04-07 05:49:00,101.755,101.77,101.745,101.77,52400000.0
2008-04-07 05:50:00,101.77,101.77,101.755,101.755,70400000.0
2008-04-07 05:51:00,101.755,101.755,101.745,101.745,21500000.0
2008-04-07 05:52:00,101.745,101.755,101.745,101.755,22000000.0
2008-04-07 05:53:00,101.755,101.755,101.755,101.755,20500000.0
2008-04-07 05:54:00,101.755,101.755,101.715,101.725,46600000.0
2008-04-07 05:55:00,101.725,101.725,101.705,101.705,30500000.0
2008-04-07 05:56:00,101.705,101.705,101.695,101.695,20500000.0
2008-04-07 05:57:00,101.695,101.695,101.675,101.695,13500000.0
2008-04-07 05:58:00,101.675,101.715,101.665,101.665,68700000.0
2008-04-07 05:59:00,101.665,101.675,101.665,101.675,31000000.0
2008-04-07 06:00:00,101.675,101.675,101.665,101.675,15800000.0
2008-04-07 06:01:00,101.675,101.685,101.665,101.675,44100000.0
2008-04-07 06:02:00,101.675,101.685,101.675,101.675,12500000.0
2008-04-07 06:03:00,101.675,101.685,101.655,101.655,22500000.0
2008-04-07 06:04:00,101.655,101.665,101.635,101.635,45200000.0
2008-04-07 06:05:00,101.635,101.645,101.625,101.625,27800000.0
2008-04-07 06:06:00,101.625,101.635,101.605,101.625,86500000.0
2008-04-07 06:07:00,101.615,101.615,101.565,101.595,111300000.0
2008-04-07 06:08:00,101.595,101.595,101.58,101.59,39200000.0
2008-04-07 06:09:00,101.59,101.605,101.59,101.605,35200000.0
2008-04-07 06:10:00,101.605,101.64,101.605,101.64,54000000.0
2008-04-07 06:11:00,101.64,101.65,101.63,101.65,46000000.0
2008-04-07 06:12:00,101.65,101.66,101.65,101.65,22400000.0
2008-04-07 06:13:00,101.65,101.665,101.65,101.665,50300000.0
2008-04-07 06:14:00,101.665,101.665,101.655,101.655,33200000.0
2008-04-07 06:15:00,101.655,101.67,101.655,101.665,38800000.0
2008-04-07 06:16:00,101.665,101.665,101.645,101.655,50100000.0
2008-04-07 06:17:00,101.655,101.655,101.625,101.635,46300000.0
2008-04-07 06:18:00,101.635,101.635,101.595,101.605,46000000.0
2008-04-07 06:19:00,101.605,101.625,101.605,101.625,31100000.0
2008-04-07 06:20:00,101.625,101.645,101.605,101.635,41600000.0
2008-04-07 06:21:00,101.635,101.635,101.625,101.63,88000000.0
2008-04-07 06:22:00,101.63,101.635,101.605,101.615,77900000.0
2008-04-07 06:23:00,101.615,101.655,101.615,101.655,38000000.0
2008-04-07 06:24:00,101.655,101.655,101.645,101.645,21500000.0
2008-04-07 06:25:00,101.645,101.655,101.625,101.625,44100000.0
2008-04-07 06:26:00,101.625,101.625,101.625,101.625,24800000.0
2008-04-07 06:27:00,101.625,101.625,101.625,101.625,37200000.0
2008-04-07 06:28:00,101.625,101.655,101.625,101.635,55300000.0
2008-04-07 06:29:00,101.625,101.635,101.605,101.615,73500000.0
2008-04-07 06:30:00,101.615,101.615,101.58,101.58,64400000.0
2008-04-07 06:31:00,101.575,101.585,101.565,101.57,80600000.0
2008-04-07 06:32:00,101.57,101.585,101.565,101.57,93600000.0
2008-04-07 06:33:00,101.57,101.575,101.565,101.565,49600000.0
2008-04-07 06:34:00,101.565,101.565,101.565,101.565,54400000.0
2008-04-07 06:35:00,101.565,101.585,101.565,101.575,41600000.0
2008-04-07 06:36:00,101.575,101.575,101.57,101.575,19200000.0
2008-04-07 06:37:00,101.575,101.585,101.575,101.585,18400000.0
2008-04-07 06:38:00,101.585,101.595,101.58,101.585,68000000.0
2008-04-07 06:39:00,101.585,101.595,101.585,101.59,39200000.0
2008-04-07 06:40:00,101.59,101.59,101.585,101.585,17600000.0
2008-04-07 06:41:00,101.585,101.595,101.585,101.595,27200000.0
2008-04-07 06:42:00,101.595,101.605,101.585,101.595,55200000.0
2008-04-07 06:43:00,101.595,101.605,101.595,101.605,32800000.0
2008-04-07 06:44:00,101.605,101.605,101.605,101.605,15200000.0
2008-04-07 06:45:00,101.605,101.605,101.605,101.605,12000000.0
2008-04-07 06:46:00,101.605,101.615,101.595,101.615,29600000.0
2008-04-07 06:47:00,101.615,101.635,101.605,101.635,59200000.0
2008-04-07 06:48:00,101.635,101.655,101.635,101.645,45600000.0
2008-04-07 06:49:00,101.645,101.705,101.645,101.705,68000000.0
2008-04-07 06:50:00,101.705,101.725,101.695,101.715,81600000.0
2008-04-07 06:51:00,101.715,101.725,101.695,101.725,85600000.0
2008-04-07 06:52:00,101.725,101.725,101.675,101.685,46400000.0
2008-04-07 06:53:00,101.685,101.685,101.675,101.685,30400000.0
2008-04-07 06:54:00,101.685,101.695,101.685,101.685,28800000.0
2008-04-07 06:55:00,101.685,101.685,101.675,101.68,30400000.0
2008-04-07 06:56:00,101.68,101.705,101.68,101.705,52800000.0
2008-04-07 06:57:00,101.705,101.705,101.695,101.695,21600000.0
2008-04-07 06:58:00,101.695,101.695,101.685,101.685,31200000.0
2008-04-07 06:59:00,101.685,101.685,101.655,101.675,45600000.0
2008-04-07 07:00:00,101.675,101.69,101.655,101.69,72000000.0
2008-04-07 07:01:00,101.69,101.695,101.675,101.695,52000000.0
2008-04-07 07:02:00,101.695,101.695,101.655,101.655,47200000.0
2008-04-07 07:03:00,101.655,101.665,101.645,101.665,52800000.0
2008-04-07 07:04:00,101.665,101.665,101.645,101.645,51200000.0
2008-04-07 07:05:00,101.645,101.645,101.615,101.625,54400000.0
2008-04-07 07:06:00,101.625,101.635,101.625,101.635,48800000.0
2008-04-07 07:07:00,101.635,101.635,101.625,101.625,40000000.0
2008-04-07 07:08:00,101.625,101.625,101.625,101.625,16000000.0
2008-04-07 07:09:00,101.625,101.635,101.625,101.635,22400000.0
2008-04-07 07:10:00,101.635,101.645,101.635,101.635,26400000.0
2008-04-07 07:11:00,101.635,101.635,101.625,101.625,62400000.0
2008-04-07 07:12:00,101.625,101.625,101.585,101.585,47200000.0
2008-04-07 07:13:00,101.585,101.615,101.555,101.615,70800000.0
2008-04-07 07:14:00,101.615,101.615,101.615,101.615,23200000.0
2008-04-07 07:15:00,101.615,101.625,101.615,101.615,17600000.0
2008-04-07 07:16:00,101.615,101.635,101.615,101.625,49200000.0
2008-04-07 07:17:00,101.625,101.665,101.625,101.665,66000000.0
2008-04-07 07:18:00,101.665,101.685,101.665,101.665,50400000.0
2008-04-07 07:19:00,101.665,101.695,101.665,101.695,41600000.0
2008-04-07 07:20:00,101.695,101.695,101.675,101.675,43200000.0
2008-04-07 07:21:00,101.675,101.695,101.675,101.695,25600000.0
2008-04-07 07:22:00,101.685,101.685,101.685,101.685,8000000.0
2008-04-07 07:23:00,101.685,101.695,101.685,101.695,20800000.0
2008-04-07 07:24:00,101.695,101.705,101.695,101.705,25900000.0
2008-04-07 07:25:00,101.705,101.71,101.7,101.705,8900000.0
2008-04-07 07:26:00,101.71,101.71,101.695,101.695,8200000.0
2008-04-07 07:27:00,101.695,101.7,101.68,101.69,8800000.0
2008-04-07 07:28:00,101.69,101.695,101.685,101.695,8000000.0
2008-04-07 07:29:00,101.695,101.705,101.695,101.7,10200000.0
2008-04-07 07:30:00,101.7,101.7,101.68,101.685,7200000.0
2008-04-07 07:31:00,101.675,101.685,101.65,101.665,13600000.0
2008-04-07 07:32:00,101.66,101.675,101.66,101.67,9400000.0
2008-04-07 07:33:00,101.67,101.68,101.665,101.665,35200000.0
2008-04-07 07:34:00,101.665,101.685,101.655,101.675,27300000.0
2008-04-07 07:35:00,101.675,101.68,101.665,101.675,10600000.0
2008-04-07 07:36:00,101.675,101.685,101.655,101.67,12500000.0
2008-04-07 07:37:00,101.67,101.69,101.665,101.675,14300000.0
2008-04-07 07:38:00,101.675,101.685,101.665,101.675,15600000.0
2008-04-07 07:39:00,101.675,101.695,101.67,101.67,44800000.0
2008-04-07 07:40:00,101.67,101.68,101.625,101.635,14900000.0
2008-04-07 07:41:00,101.635,101.645,101.615,101.64,11200000.0
2008-04-07 07:42:00,101.64,101.655,101.62,101.655,12600000.0
2008-04-07 07:43:00,101.655,101.655,101.635,101.635,9000000.0
2008-04-07 07:44:00,101.635,101.635,101.625,101.63,23500000.0
2008-04-07 07:45:00,101.63,101.64,101.615,101.635,13500000.0
2008-04-07 07:46:00,101.635,101.645,101.625,101.635,28200000.0
2008-04-07 07:47:00,101.635,101.645,101.63,101.645,11600000.0
2008-04-07 07:48:00,101.645,101.645,101.635,101.635,6200000.0
2008-04-07 07:49:00,101.635,101.665,101.635,101.66,12000000.0
2008-04-07 07:50:00,101.66,101.675,101.66,101.665,10300000.0
2008-04-07 07:51:00,101.665,101.67,101.64,101.655,17300000.0
2008-04-07 07:52:00,101.655,101.74,101.65,101.71,21800000.0
2008-04-07 07:53:00,101.71,101.75,101.71,101.75,10800000.0
2008-04-07 07:54:00,101.75,101.755,101.73,101.74,11100000.0
2008-04-07 07:55:00,101.74,101.75,101.725,101.725,19700000.0
2008-04-07 07:56:00,101.725,101.745,101.72,101.72,31500000.0
2008-04-07 07:57:00,101.72,101.74,101.71,101.735,27100000.0
2008-04-07 07:58:00,101.735,101.76,101.73,101.745,29300000.0
2008-04-07 07:59:00,101.745,101.92,101.745,101.915,37300000.0
2008-04-07 08:00:00,101.915,101.915,101.815,101.815,140800000.0
2008-04-07 08:01:00,101.81,101.83,101.795,101.82,108000000.0
2008-04-07 08:02:00,101.82,101.82,101.8,101.8,46900000.0
2008-04-07 08:03:00,101.8,101.87,101.8,101.855,69000000.0
2008-04-07 08:04:00,101.855,101.87,101.845,101.865,46600000.0
2008-04-07 08:05:00,101.865,101.88,101.84,101.88,52700000.0
2008-04-07 08:06:00,101.88,101.9,101.86,101.86,73400000.0
2008-04-07 08:07:00,101.86,101.87,101.855,101.865,50100000.0
2008-04-07 08:08:00,101.86,101.865,101.855,101.865,47000000.0
2008-04-07 08:09:00,101.87,101.87,101.825,101.83,66800000.0
2008-04-07 08:10:00,101.83,101.885,101.815,101.87,89000000.0
2008-04-07 08:11:00,101.865,101.885,101.855,101.88,76200000.0
2008-04-07 08:12:00,101.88,101.89,101.86,101.86,88100000.0
2008-04-07 08:13:00,101.86,101.86,101.8,101.82,100700000.0
2008-04-07 08:14:00,101.82,101.84,101.8,101.835,50900000.0
2008-04-07 08:15:00,101.825,101.89,101.825,101.85,71300000.0
2008-04-07 08:16:00,101.85,101.87,101.84,101.85,26200000.0
2008-04-07 08:17:00,101.845,101.86,101.835,101.85,22400000.0
2008-04-07 08:18:00,101.85,101.86,101.845,101.85,21300000.0
2008-04-07 08:19:00,101.85,101.85,101.83,101.83,62200000.0
2008-04-07 08:20:00,101.83,101.895,101.815,101.89,66700000.0
2008-04-07 08:21:00,101.89,101.92,101.875,101.88,108200000.0
2008-04-07 08:22:00,101.88,101.885,101.86,101.875,108700000.0
2008-04-07 08:23:00,101.875,101.875,101.83,101.86,99700000.0
2008-04-07 08:24:00,101.865,101.87,101.82,101.845,75500000.0
2008-04-07 08:25:00,101.84,101.845,101.83,101.835,30500000.0
2008-04-07 08:26:00,101.835,101.845,101.835,101.845,92800000.0
2008-04-07 08:27:00,101.845,101.855,101.84,101.84,121700000.0
2008-04-07 08:28:00,101.84,101.85,101.835,101.845,132400000.0
2008-04-07 08:29:00,101.845,101.845,101.825,101.83,91100000.0
2008-04-07 08:30:00,101.83,101.835,101.825,101.83,92600000.0
2008-04-07 08:31:00,101.83,101.835,101.825,101.825,65800000.0
2008-04-07 08:32:00,101.825,101.845,101.825,101.845,60800000.0
2008-04-07 08:33:00,101.845,101.885,101.835,101.88,84500000.0
2008-04-07 08:34:00,101.88,101.89,101.865,101.885,45500000.0
2008-04-07 08:35:00,101.885,101.91,101.885,101.89,37600000.0
2008-04-07 08:36:00,101.89,101.895,101.89,101.89,22200000.0
2008-04-07 08:37:00,101.89,101.945,101.885,101.905,42600000.0
2008-04-07 08:38:00,101.915,101.975,101.91,101.965,128200000.0
2008-04-07 08:39:00,101.965,102.005,101.96,102.005,143200000.0
2008-04-07 08:40:00,102.0,102.035,101.975,102.0,94600000.0
2008-04-07 08:41:00,102.0,102.0,101.96,101.96,84300000.0
2008-04-07 08:42:00,101.96,101.965,101.895,101.925,123100000.0
2008-04-07 08:43:00,101.925,101.925,101.9,101.925,153700000.0
2008-04-07 08:44:00,101.925,101.94,101.91,101.93,90200000.0
2008-04-07 08:45:00,101.92,101.965,101.92,101.965,98000000.0
2008-04-07 08:46:00,101.965,101.985,101.94,101.94,64500000.0
2008-04-07 08:47:00,101.94,101.965,101.935,101.955,220300000.0
2008-04-07 08:48:00,101.95,101.95,101.845,101.88,218200000.0
2008-04-07 08:49:00,101.88,101.905,101.865,101.89,127300000.0
2008-04-07 08:50:00,101.89,101.915,101.88,101.91,141700000.0
2008-04-07 08:51:00,101.91,101.94,101.89,101.94,72600000.0
2008-04-07 08:52:00,101.94,101.955,101.92,101.95,42000000.0
2008-04-07 08:53:00,101.95,101.96,101.905,101.955,75300000.0
2008-04-07 08:54:00,101.955,101.985,101.92,101.94,95400000.0
2008-04-07 08:55:00,101.94,101.94,101.925,101.925,66900000.0
2008-04-07 08:56:00,101.93,101.945,101.925,101.945,53200000.0
2008-04-07 08:57:00,101.945,101.97,101.945,101.945,66900000.0
2008-04-07 08:58:00,101.945,101.955,101.945,101.955,62700000.0
2008-04-07 08:59:00,101.955,102.0,101.955,101.99,59200000.0
2008-04-07 09:00:00,101.99,101.99,101.955,101.975,70200000.0
2008-04-07 09:01:00,101.975,102.005,101.96,101.96,57400000.0
2008-04-07 09:02:00,101.96,102.0,101.95,102.0,34500000.0
2008-04-07 09:03:00,102.0,102.06,101.975,102.03,130400000.0
2008-04-07 09:04:00,102.03,102.045,102.0,102.005,113300000.0
2008-04-07 09:05:00,102.005,102.04,101.995,102.01,116600000.0
2008-04-07 09:06:00,102.01,102.075,102.0,102.055,135600000.0
2008-04-07 09:07:00,102.055,102.14,102.05,102.13,93300000.0
2008-04-07 09:08:00,102.13,102.14,102.085,102.09,45300000.0
2008-04-07 09:09:00,102.09,102.1,102.07,102.07,86100000.0
2008-04-07 09:10:00,102.07,102.075,102.015,102.07,129900000.0
2008-04-07 09:11:00,102.07,102.08,102.065,102.07,31400000.0
2008-04-07 09:12:00,102.07,102.13,102.07,102.12,81800000.0
2008-04-07 09:13:00,102.125,102.135,102.06,102.06,54100000.0
2008-04-07 09:14:00,102.06,102.065,102.05,102.05,23500000.0
2008-04-07 09:15:00,102.05,102.05,102.03,102.04,16100000.0
2008-04-07 09:16:00,102.04,102.07,102.04,102.04,32900000.0
2008-04-07 09:17:00,102.04,102.15,102.04,102.13,70700000.0
2008-04-07 09:18:00,102.13,102.14,102.11,102.135,118700000.0
2008-04-07 09:19:00,102.135,102.235,102.135,102.235,68800000.0
2008-04-07 09:20:00,102.235,102.28,102.185,102.225,58900000.0
2008-04-07 09:21:00,102.23,102.24,102.155,102.21,50900000.0
2008-04-07 09:22:00,102.21,102.26,102.2,102.2,84800000.0
2008-04-07 09:23:00,102.2,102.24,102.19,102.225,79400000.0
2008-04-07 09:24:00,102.225,102.235,102.125,102.135,88800000.0
2008-04-07 09:25:00,102.135,102.17,102.11,102.15,100600000.0
2008-04-07 09:26:00,102.15,102.16,102.13,102.135,54000000.0
2008-04-07 09:27:00,102.135,102.135,102.08,102.085,61200000.0
2008-04-07 09:28:00,102.085,102.21,102.08,102.2,139600000.0
2008-04-07 09:29:00,102.2,102.205,102.1,102.13,76700000.0
2008-04-07 09:30:00,102.13,102.16,102.13,102.145,36600000.0
2008-04-07 09:31:00,102.145,102.18,102.135,102.18,41000000.0
2008-04-07 09:32:00,102.18,102.22,102.17,102.17,55000000.0
2008-04-07 09:33:00,102.17,102.18,102.11,102.11,82300000.0
2008-04-07 09:34:00,102.11,102.125,102.0,102.0,184000000.0
2008-04-07 09:35:00,102.0,102.08,102.0,102.025,119700000.0
2008-04-07 09:36:00,102.025,102.04,101.945,101.95,95600000.0
2008-04-07 09:37:00,101.955,101.975,101.935,101.945,115200000.0
2008-04-07 09:38:00,101.95,101.985,101.945,101.97,115800000.0
2008-04-07 09:39:00,101.97,101.97,101.94,101.95,79200000.0
2008-04-07 09:40:00,101.95,101.98,101.95,101.97,46000000.0
2008-04-07 09:41:00,101.97,101.99,101.96,101.97,64300000.0
2008-04-07 09:42:00,101.97,102.005,101.97,102.0,27100000.0
2008-04-07 09:43:00,102.005,102.02,101.99,101.99,58100000.0
2008-04-07 09:44:00,101.985,101.995,101.97,101.985,53200000.0
2008-04-07 09:45:00,101.99,101.99,101.96,101.96,28500000.0
2008-04-07 09:46:00,101.96,101.97,101.93,101.935,25200000.0
2008-04-07 09:47:00,101.935,101.955,101.935,101.94,46900000.0
2008-04-07 09:48:00,101.94,101.945,101.93,101.93,131200000.0
2008-04-07 09:49:00,101.93,101.96,101.9,101.96,150600000.0
2008-04-07 09:50:00,101.96,102.01,101.96,101.99,66600000.0
2008-04-07 09:51:00,101.99,102.02,101.975,102.005,121900000.0
2008-04-07 09:52:00,102.01,102.02,102.0,102.015,29700000.0
2008-04-07 09:53:00,102.015,102.05,102.01,102.05,85900000.0
2008-04-07 09:54:00,102.05,102.09,102.05,102.07,122500000.0
2008-04-07 09:55:00,102.07,102.08,102.035,102.035,105600000.0
2008-04-07 09:56:00,102.035,102.06,102.015,102.04,100900000.0
2008-04-07 09:57:00,102.04,102.055,102.04,102.05,87000000.0
2008-04-07 09:58:00,102.05,102.075,102.045,102.07,148000000.0
2008-04-07 09:59:00,102.07,102.09,102.055,102.07,87800000.0
2008-04-07 10:00:00,102.075,102.085,102.065,102.07,63400000.0
2008-04-07 10:01:00,102.07,102.07,102.005,102.01,55000000.0
2008-04-07 10:02:00,102.01,102.04,102.01,102.04,134500000.0
2008-04-07 10:03:00,102.04,102.04,102.01,102.02,173900000.0
2008-04-07 10:04:00,102.025,102.07,102.025,102.05,54800000.0
2008-04-07 10:05:00,102.05,102.065,102.03,102.05,122800000.0
2008-04-07 10:06:00,102.05,102.06,102.05,102.05,23900000.0
2008-04-07 10:07:00,102.05,102.12,102.05,102.105,68300000.0
2008-04-07 10:08:00,102.105,102.12,102.09,102.09,47500000.0
2008-04-07 10:09:00,102.09,102.09,102.07,102.08,34400000.0
2008-04-07 10:10:00,102.08,102.1,102.07,102.08,47100000.0
2008-04-07 10:11:00,102.08,102.08,102.03,102.04,72000000.0
2008-04-07 10:12:00,102.04,102.07,102.04,102.06,49700000.0
2008-04-07 10:13:00,102.06,102.06,102.01,102.01,63500000.0
2008-04-07 10:14:00,102.01,102.03,102.01,102.02,19800000.0
2008-04-07 10:15:00,102.02,102.06,102.02,102.03,44000000.0
2008-04-07 10:16:00,102.03,102.04,101.985,101.985,21400000.0
2008-04-07 10:17:00,101.985,101.99,101.97,101.975,56400000.0
2008-04-07 10:18:00,101.975,101.98,101.96,101.96,57100000.0
2008-04-07 10:19:00,101.965,101.965,101.96,101.965,20800000.0
2008-04-07 10:20:00,101.965,102.04,101.965,102.025,154400000.0
2008-04-07 10:21:00,102.025,102.04,102.01,102.03,64800000.0
2008-04-07 10:22:00,102.03,102.04,102.03,102.04,28300000.0
2008-04-07 10:23:00,102.04,102.05,102.03,102.05,25800000.0
2008-04-07 10:24:00,102.05,102.085,102.05,102.075,77900000.0
2008-04-07 10:25:00,102.075,102.1,102.075,102.08,151000000.0
2008-04-07 10:26:00,102.08,102.085,102.03,102.03,65400000.0
2008-04-07 10:27:00,102.03,102.03,102.0,102.015,89300000.0
2008-04-07 10:28:00,102.015,102.015,101.98,101.99,120300000.0
2008-04-07 10:29:00,101.99,102.02,101.99,102.005,139500000.0
2008-04-07 10:30:00,102.005,102.005,102.005,102.005,82800000.0
2008-04-07 10:31:00,102.005,102.06,102.005,102.05,100300000.0
2008-04-07 10:32:00,102.05,102.06,102.045,102.05,24900000.0
2008-04-07 10:33:00,102.05,102.08,102.045,102.05,114700000.0
2008-04-07 10:34:00,102.05,102.06,102.05,102.05,31900000.0
2008-04-07 10:35:00,102.055,102.06,102.025,102.04,89200000.0
2008-04-07 10:36:00,102.04,102.06,102.035,102.06,28300000.0
2008-04-07 10:37:00,102.06,102.07,102.05,102.05,24000000.0
2008-04-07 10:38:00,102.05,102.07,102.045,102.07,67900000.0
2008-04-07 10:39:00,102.07,102.14,102.07,102.14,70500000.0
2008-04-07 10:40:00,102.14,102.14,102.12,102.13,19200000.0
2008-04-07 10:41:00,102.13,102.14,102.12,102.12,35100000.0
2008-04-07 10:42:00,102.12,102.13,102.12,102.12,33700000.0
2008-04-07 10:43:00,102.12,102.13,102.09,102.12,68800000.0
2008-04-07 10:44:00,102.12,102.15,102.12,102.145,51300000.0
2008-04-07 10:45:00,102.14,102.14,102.12,102.125,23100000.0
2008-04-07 10:46:00,102.125,102.17,102.125,102.16,60300000.0
2008-04-07 10:47:00,102.16,102.17,102.14,102.17,14500000.0
2008-04-07 10:48:00,102.17,102.17,102.14,102.14,13700000.0
2008-04-07 10:49:00,102.14,102.17,102.14,102.16,28800000.0
2008-04-07 10:50:00,102.16,102.17,102.135,102.17,69100000.0
2008-04-07 10:51:00,102.17,102.2,102.16,102.18,31900000.0
2008-04-07 10:52:00,102.18,102.24,102.18,102.2,42700000.0
2008-04-07 10:53:00,102.2,102.25,102.195,102.2,87400000.0
2008-04-07 10:54:00,102.2,102.21,102.15,102.15,60900000.0
2008-04-07 10:55:00,102.15,102.15,102.09,102.11,59700000.0
2008-04-07 10:56:00,102.11,102.14,102.105,102.14,64400000.0
2008-04-07 10:57:00,102.14,102.14,102.11,102.11,18200000.0
2008-04-07 10:58:00,102.11,102.12,102.09,102.09,16800000.0
2008-04-07 10:59:00,102.09,102.09,102.07,102.08,10600000.0
2008-04-07 11:00:00,102.08,102.1,102.075,102.095,34300000.0
2008-04-07 11:01:00,102.09,102.12,102.085,102.11,81200000.0
2008-04-07 11:02:00,102.11,102.11,102.09,102.09,23200000.0
2008-04-07 11:03:00,102.09,102.11,102.07,102.11,42900000.0
2008-04-07 11:04:00,102.11,102.11,102.07,102.085,38600000.0
2008-04-07 11:05:00,102.085,102.1,102.08,102.08,24700000.0
2008-04-07 11:06:00,102.08,102.1,102.08,102.08,9000000.0
2008-04-07 11:07:00,102.08,102.08,102.04,102.04,15800000.0
2008-04-07 11:08:00,102.04,102.05,102.01,102.01,30800000.0
2008-04-07 11:09:00,102.01,102.02,102.0,102.0,33900000.0
2008-04-07 11:10:00,102.0,102.01,101.995,102.0,31100000.0
2008-04-07 11:11:00,102.0,102.04,102.0,102.025,51600000.0
2008-04-07 11:12:00,102.025,102.035,102.02,102.03,26300000.0
2008-04-07 11:13:00,102.03,102.03,101.995,101.995,27300000.0
2008-04-07 11:14:00,101.995,101.995,101.95,101.985,49000000.0
2008-04-07 11:15:00,101.99,101.995,101.95,101.97,61400000.0
2008-04-07 11:16:00,101.97,102.02,101.955,102.02,58000000.0
2008-04-07 11:17:00,102.015,102.11,102.0,102.065,91700000.0
2008-04-07 11:18:00,102.06,102.065,101.98,101.98,110900000.0
2008-04-07 11:19:00,101.98,102.005,101.93,101.98,44500000.0
2008-04-07 11:20:00,101.98,101.98,101.955,101.96,46100000.0
2008-04-07 11:21:00,101.96,101.97,101.95,101.96,27000000.0
2008-04-07 11:22:00,101.96,101.98,101.96,101.98,60200000.0
2008-04-07 11:23:00,101.98,101.995,101.97,101.99,46400000.0
2008-04-07 11:24:00,101.99,102.01,101.985,101.99,34200000.0
2008-04-07 11:25:00,101.99,102.0,101.99,102.0,29200000.0
2008-04-07 11:26:00,102.0,102.02,101.985,102.02,51700000.0
2008-04-07 11:27:00,102.02,102.02,101.96,101.97,44800000.0
2008-04-07 11:28:00,101.97,101.99,101.97,101.985,23600000.0
2008-04-07 11:29:00,101.985,102.01,101.985,102.01,25000000.0
2008-04-07 11:30:00,102.01,102.015,102.0,102.0,24400000.0
2008-04-07 11:31:00,102.0,102.01,102.0,102.0,20600000.0
2008-04-07 11:32:00,102.0,102.0,101.99,101.99,17000000.0
2008-04-07 11:33:00,101.99,101.99,101.99,101.99,15600000.0
2008-04-07 11:34:00,101.99,101.99,101.965,101.97,31600000.0
2008-04-07 11:35:00,101.97,102.0,101.965,102.0,40300000.0
2008-04-07 11:36:00,102.0,102.02,101.99,102.01,57600000.0
2008-04-07 11:37:00,102.01,102.02,102.0,102.02,35600000.0
2008-04-07 11:38:00,102.02,102.035,102.01,102.03,46500000.0
2008-04-07 11:39:00,102.035,102.06,102.035,102.05,23000000.0
2008-04-07 11:40:00,102.05,102.06,102.04,102.05,61300000.0
2008-04-07 11:41:00,102.05,102.05,102.01,102.025,34300000.0
2008-04-07 11:42:00,102.02,102.04,102.01,102.03,63400000.0
2008-04-07 11:43:00,102.03,102.04,102.01,102.02,42600000.0
2008-04-07 11:44:00,102.02,102.02,102.005,102.01,37200000.0
2008-04-07 11:45:00,102.01,102.01,101.995,101.995,56000000.0
2008-04-07 11:46:00,101.995,102.01,101.985,101.985,31500000.0
2008-04-07 11:47:00,101.985,101.985,101.97,101.97,32000000.0
2008-04-07 11:48:00,101.97,101.98,101.97,101.97,64700000.0
2008-04-07 11:49:00,101.98,101.98,101.965,101.965,124100000.0
2008-04-07 11:50:00,101.965,101.995,101.96,101.995,107500000.0
2008-04-07 11:51:00,101.995,102.005,101.995,101.995,75100000.0
2008-04-07 11:52:00,101.995,101.995,101.98,101.99,126600000.0
2008-04-07 11:53:00,101.99,101.99,101.955,101.96,42300000.0
2008-04-07 11:54:00,101.96,101.965,101.95,101.96,44200000.0
2008-04-07 11:55:00,101.96,101.97,101.96,101.96,51100000.0
2008-04-07 11:56:00,101.96,101.97,101.95,101.95,23800000.0
2008-04-07 11:57:00,101.95,101.95,101.91,101.91,32800000.0
2008-04-07 11:58:00,101.91,101.95,101.91,101.95,21400000.0
2008-04-07 11:59:00,101.95,101.965,101.93,101.93,32600000.0
2008-04-07 12:00:00,101.93,101.945,101.925,101.945,42000000.0
2008-04-07 12:01:00,101.945,101.955,101.935,101.95,60400000.0
2008-04-07 12:02:00,101.95,101.99,101.945,101.985,102000000.0
2008-04-07 12:03:00,101.985,102.0,101.97,101.97,55400000.0
2008-04-07 12:04:00,101.97,101.975,101.955,101.97,46200000.0
2008-04-07 12:05:00,101.97,101.995,101.94,101.94,104400000.0
2008-04-07 12:06:00,101.94,101.95,101.91,101.915,85500000.0
2008-04-07 12:07:00,101.915,101.915,101.85,101.89,78900000.0
2008-04-07 12:08:00,101.89,102.0,101.89,101.99,61300000.0
2008-04-07 12:09:00,101.99,101.99,101.97,101.98,26600000.0
2008-04-07 12:10:00,101.98,101.99,101.94,101.94,29800000.0
2008-04-07 12:11:00,101.93,101.96,101.92,101.96,33000000.0
2008-04-07 12:12:00,101.96,101.97,101.95,101.96,42600000.0
2008-04-07 12:13:00,101.96,101.965,101.95,101.965,37300000.0
2008-04-07 12:14:00,101.97,102.02,101.97,101.99,44500000.0
2008-04-07 12:15:00,101.98,101.99,101.97,101.98,20400000.0
2008-04-07 12:16:00,101.98,101.99,101.975,101.99,22600000.0
2008-04-07 12:17:00,101.99,102.03,101.975,102.03,36600000.0
2008-04-07 12:18:00,102.03,102.03,102.0,102.02,39600000.0
2008-04-07 12:19:00,102.02,102.02,102.0,102.01,13200000.0
2008-04-07 12:20:00,102.01,102.04,102.01,102.04,15800000.0
2008-04-07 12:21:00,102.04,102.055,102.035,102.05,90400000.0
2008-04-07 12:22:00,102.05,102.06,102.05,102.06,27200000.0
2008-04-07 12:23:00,102.06,102.09,102.05,102.09,27000000.0
2008-04-07 12:24:00,102.09,102.14,102.09,102.11,43200000.0
2008-04-07 12:25:00,102.11,102.14,102.11,102.14,49000000.0
2008-04-07 12:26:00,102.14,102.145,102.12,102.13,34600000.0
2008-04-07 12:27:00,102.13,102.145,102.13,102.13,43200000.0
2008-04-07 12:28:00,102.13,102.155,102.12,102.145,35400000.0
2008-04-07 12:29:00,102.145,102.145,102.13,102.14,31200000.0
2008-04-07 12:30:00,102.14,102.14,102.125,102.135,41400000.0
2008-04-07 12:31:00,102.13,102.135,102.11,102.13,38600000.0
2008-04-07 12:32:00,102.13,102.13,102.055,102.055,26000000.0
2008-04-07 12:33:00,102.055,102.09,102.04,102.09,37200000.0
2008-04-07 12:34:00,102.09,102.1,102.07,102.09,32000000.0
2008-04-07 12:35:00,102.09,102.09,102.045,102.045,15800000.0
2008-04-07 12:36:00,102.04,102.04,101.965,101.98,23600000.0
2008-04-07 12:37:00,101.98,102.005,101.98,102.005,22800000.0
2008-04-07 12:38:00,102.005,102.005,101.985,101.985,22000000.0
2008-04-07 12:39:00,101.985,101.985,101.96,101.97,20600000.0
2008-04-07 12:40:00,101.97,101.99,101.97,101.99,10600000.0
2008-04-07 12:41:00,101.99,101.99,101.98,101.98,8600000.0
2008-04-07 12:42:00,101.98,102.0,101.98,101.98,12400000.0
2008-04-07 12:43:00,101.98,102.01,101.98,102.01,16200000.0
2008-04-07 12:44:00,102.01,102.01,101.97,101.975,24600000.0
2008-04-07 12:45:00,101.975,101.99,101.975,101.98,22000000.0
2008-04-07 12:46:00,101.98,102.0,101.98,101.98,24200000.0
2008-04-07 12:47:00,101.98,101.995,101.98,101.995,22800000.0
2008-04-07 12:48:00,101.995,101.995,101.96,101.98,28000000.0
2008-04-07 12:49:00,101.98,102.0,101.98,101.99,25900000.0
2008-04-07 12:50:00,101.99,102.0,101.98,101.99,53100000.0
2008-04-07 12:51:00,101.99,102.015,101.985,102.0,48400000.0
2008-04-07 12:52:00,102.0,102.0,101.95,101.96,23800000.0
2008-04-07 12:53:00,101.96,101.97,101.96,101.97,35600000.0
2008-04-07 12:54:00,101.97,101.97,101.89,101.905,42600000.0
2008-04-07 12:55:00,101.905,101.915,101.835,101.835,78500000.0
2008-04-07 12:56:00,101.84,101.845,101.73,101.735,54800000.0
2008-04-07 12:57:00,101.73,101.855,101.73,101.84,60200000.0
2008-04-07 12:58:00,101.84,101.84,101.785,101.785,34500000.0
2008-04-07 12:59:00,101.78,101.79,101.715,101.72,50900000.0
2008-04-07 13:00:00,101.72,101.845,101.72,101.84,40700000.0
2008-04-07 13:01:00,101.84,101.86,101.815,101.84,27300000.0
2008-04-07 13:02:00,101.84,101.85,101.83,101.84,18200000.0
2008-04-07 13:03:00,101.84,101.85,101.82,101.85,43000000.0
2008-04-07 13:04:00,101.85,101.9,101.85,101.87,58000000.0
2008-04-07 13:05:00,101.87,101.885,101.87,101.885,24200000.0
2008-04-07 13:06:00,101.885,101.885,101.82,101.84,43900000.0
2008-04-07 13:07:00,101.85,101.88,101.84,101.86,44800000.0
2008-04-07 13:08:00,101.85,101.865,101.84,101.84,30000000.0
2008-04-07 13:09:00,101.84,101.84,101.8,101.805,72800000.0
2008-04-07 13:10:00,101.805,101.81,101.77,101.78,36900000.0
2008-04-07 13:11:00,101.78,101.84,101.775,101.83,42100000.0
2008-04-07 13:12:00,101.83,101.835,101.83,101.835,20800000.0
2008-04-07 13:13:00,101.835,101.84,101.815,101.835,41200000.0
2008-04-07 13:14:00,101.835,101.855,101.835,101.845,60000000.0
2008-04-07 13:15:00,101.845,101.865,101.835,101.85,73400000.0
2008-04-07 13:16:00,101.85,101.89,101.85,101.86,35800000.0
2008-04-07 13:17:00,101.86,101.87,101.845,101.87,74200000.0
2008-04-07 13:18:00,101.87,101.89,101.85,101.89,55400000.0
2008-04-07 13:19:00,101.89,101.9,101.875,101.875,39000000.0
2008-04-07 13:20:00,101.875,101.875,101.835,101.835,35700000.0
2008-04-07 13:21:00,101.835,101.85,101.795,101.795,36000000.0
2008-04-07 13:22:00,101.795,101.82,101.795,101.82,43500000.0
2008-04-07 13:23:00,101.82,101.84,101.81,101.83,26600000.0
2008-04-07 13:24:00,101.83,101.87,101.83,101.85,61700000.0
2008-04-07 13:25:00,101.85,101.92,101.85,101.855,60500000.0
2008-04-07 13:26:00,101.865,101.875,101.835,101.87,56000000.0
2008-04-07 13:27:00,101.875,101.885,101.86,101.865,102600000.0
2008-04-07 13:28:00,101.865,101.89,101.855,101.87,64300000.0
2008-04-07 13:29:00,101.865,101.88,101.86,101.875,66800000.0
2008-04-07 13:30:00,101.875,101.91,101.875,101.91,75700000.0
2008-04-07 13:31:00,101.91,101.95,101.91,101.93,46500000.0
2008-04-07 13:32:00,101.93,101.955,101.93,101.94,65000000.0
2008-04-07 13:33:00,101.94,101.95,101.93,101.935,33400000.0
2008-04-07 13:34:00,101.935,101.97,101.93,101.96,28200000.0
2008-04-07 13:35:00,101.96,101.965,101.945,101.945,21900000.0
2008-04-07 13:36:00,101.945,101.98,101.94,101.97,16700000.0
2008-04-07 13:37:00,101.97,101.97,101.97,101.97,8400000.0
2008-04-07 13:38:00,101.97,101.97,101.95,101.96,25200000.0
2008-04-07 13:39:00,101.96,101.96,101.94,101.96,14600000.0
2008-04-07 13:40:00,101.96,101.97,101.96,101.96,17200000.0
2008-04-07 13:41:00,101.96,101.98,101.96,101.98,26600000.0
2008-04-07 13:42:00,101.985,102.02,101.96,102.02,46400000.0
2008-04-07 13:43:00,102.02,102.03,102.01,102.03,17900000.0
2008-04-07 13:44:00,102.03,102.05,102.01,102.04,22500000.0
2008-04-07 13:45:00,102.04,102.05,102.02,102.025,38300000.0
2008-04-07 13:46:00,102.025,102.04,102.01,102.01,42200000.0
2008-04-07 13:47:00,102.01,102.03,102.01,102.02,46700000.0
2008-04-07 13:48:00,102.02,102.02,102.0,102.01,60400000.0
2008-04-07 13:49:00,102.01,102.01,101.96,101.975,21100000.0
2008-04-07 13:50:00,101.975,101.98,101.97,101.98,17000000.0
2008-04-07 13:51:00,101.98,101.99,101.98,101.99,10400000.0
2008-04-07 13:52:00,101.99,101.99,101.99,101.99,5600000.0
2008-04-07 13:53:00,101.99,101.99,101.92,101.94,42800000.0
2008-04-07 13:54:00,101.94,101.94,101.89,101.91,25500000.0
2008-04-07 13:55:00,101.91,101.91,101.89,101.91,16400000.0
2008-04-07 13:56:00,101.91,101.92,101.89,101.9,29900000.0
2008-04-07 13:57:00,101.9,101.92,101.9,101.9,44800000.0
2008-04-07 13:58:00,101.9,101.91,101.89,101.9,46300000.0
2008-04-07 13:59:00,101.9,101.925,101.9,101.91,83700000.0
2008-04-07 14:00:00,101.91,101.94,101.91,101.93,52800000.0
2008-04-07 14:01:00,101.93,101.94,101.93,101.93,13000000.0
2008-04-07 14:02:00,101.93,101.955,101.92,101.95,53900000.0
2008-04-07 14:03:00,101.95,101.95,101.91,101.93,38000000.0
2008-04-07 14:04:00,101.93,101.93,101.895,101.895,40300000.0
2008-04-07 14:05:00,101.895,101.91,101.88,101.88,68600000.0
2008-04-07 14:06:00,101.88,101.89,101.865,101.87,24000000.0
2008-04-07 14:07:00,101.87,101.875,101.83,101.87,47500000.0
2008-04-07 14:08:00,101.87,101.9,101.87,101.895,26300000.0
2008-04-07 14:09:00,101.895,101.93,101.89,101.915,57400000.0
2008-04-07 14:10:00,101.92,101.935,101.91,101.93,56400000.0
2008-04-07 14:11:00,101.935,101.95,101.92,101.925,54600000.0
2008-04-07 14:12:00,101.93,101.95,101.925,101.95,45700000.0
2008-04-07 14:13:00,101.95,101.95,101.94,101.945,33800000.0
2008-04-07 14:14:00,101.945,101.95,101.925,101.94,26400000.0
2008-04-07 14:15:00,101.94,101.94,101.9,101.9,25000000.0
2008-04-07 14:16:00,101.9,101.9,101.89,101.89,12600000.0
2008-04-07 14:17:00,101.88,101.92,101.87,101.9,28800000.0
2008-04-07 14:18:00,101.9,101.93,101.9,101.91,46400000.0
2008-04-07 14:19:00,101.91,101.94,101.91,101.93,24700000.0
2008-04-07 14:20:00,101.93,101.94,101.89,101.93,57000000.0
2008-04-07 14:21:00,101.93,101.93,101.89,101.895,39100000.0
2008-04-07 14:22:00,101.895,101.925,101.885,101.925,45900000.0
2008-04-07 14:23:00,101.925,101.98,101.925,101.96,55900000.0
2008-04-07 14:24:00,101.97,101.98,101.92,101.93,30700000.0
2008-04-07 14:25:00,101.93,101.93,101.89,101.92,38400000.0
2008-04-07 14:26:00,101.92,101.93,101.9,101.93,20400000.0
2008-04-07 14:27:00,101.93,101.96,101.92,101.94,47100000.0
2008-04-07 14:28:00,101.94,101.945,101.93,101.935,45600000.0
2008-04-07 14:29:00,101.935,101.935,101.87,101.88,26300000.0
2008-04-07 14:30:00,101.88,101.88,101.735,101.81,116200000.0
2008-04-07 14:31:00,101.81,101.85,101.79,101.85,53600000.0
2008-04-07 14:32:00,101.85,101.86,101.81,101.83,32100000.0
2008-04-07 14:33:00,101.83,101.87,101.83,101.85,23400000.0
2008-04-07 14:34:00,101.85,101.86,101.81,101.82,39700000.0
2008-04-07 14:35:00,101.82,101.82,101.76,101.77,42100000.0
2008-04-07 14:36:00,101.77,101.82,101.75,101.77,31500000.0
2008-04-07 14:37:00,101.77,101.775,101.74,101.75,54300000.0
2008-04-07 14:38:00,101.75,101.75,101.71,101.71,47200000.0
2008-04-07 14:39:00,101.71,101.72,101.69,101.7,22200000.0
2008-04-07 14:40:00,101.7,101.7,101.635,101.66,29600000.0
2008-04-07 14:41:00,101.66,101.69,101.54,101.545,62200000.0
2008-04-07 14:42:00,101.545,101.58,101.505,101.505,60000000.0
2008-04-07 14:43:00,101.505,101.55,101.495,101.55,73600000.0
2008-04-07 14:44:00,101.55,101.62,101.525,101.6,78500000.0
2008-04-07 14:45:00,101.6,101.63,101.595,101.625,47100000.0
2008-04-07 14:46:00,101.625,101.625,101.57,101.615,92200000.0
2008-04-07 14:47:00,101.615,101.615,101.575,101.6,53500000.0
2008-04-07 14:48:00,101.6,101.68,101.59,101.66,50700000.0
2008-04-07 14:49:00,101.675,101.69,101.64,101.655,62000000.0
2008-04-07 14:50:00,101.65,101.65,101.61,101.615,65500000.0
2008-04-07 14:51:00,101.615,101.64,101.61,101.64,44300000.0
2008-04-07 14:52:00,101.64,101.65,101.62,101.625,46200000.0
2008-04-07 14:53:00,101.625,101.65,101.61,101.62,44100000.0
2008-04-07 14:54:00,101.62,101.62,101.6,101.62,17300000.0
2008-04-07 14:55:00,101.62,101.65,101.6,101.63,42500000.0
2008-04-07 14:56:00,101.63,101.635,101.61,101.62,37100000.0
2008-04-07 14:57:00,101.62,101.62,101.595,101.6,39300000.0
2008-04-07 14:58:00,101.6,101.61,101.575,101.58,42800000.0
2008-04-07 14:59:00,101.58,101.62,101.58,101.61,47500000.0
2008-04-07 15:00:00,101.61,101.61,101.58,101.59,28000000.0
2008-04-07 15:01:00,101.59,101.59,101.55,101.56,36600000.0
2008-04-07 15:02:00,101.56,101.56,101.51,101.52,36000000.0
2008-04-07 15:03:00,101.52,101.52,101.48,101.5,43800000.0
2008-04-07 15:04:00,101.5,101.53,101.5,101.52,36900000.0
2008-04-07 15:05:00,101.52,101.59,101.52,101.59,40600000.0
2008-04-07 15:06:00,101.57,101.59,101.56,101.59,28000000.0
2008-04-07 15:07:00,101.59,101.605,101.58,101.595,32300000.0
2008-04-07 15:08:00,101.595,101.62,101.59,101.59,29400000.0
2008-04-07 15:09:00,101.59,101.62,101.59,101.62,34000000.0
2008-04-07 15:10:00,101.62,101.64,101.62,101.62,28200000.0
2008-04-07 15:11:00,101.62,101.63,101.62,101.63,18800000.0
2008-04-07 15:12:00,101.63,101.63,101.62,101.62,9000000.0
2008-04-07 15:13:00,101.62,101.63,101.6,101.61,19400000.0
2008-04-07 15:14:00,101.61,101.61,101.6,101.6,12200000.0
2008-04-07 15:15:00,101.6,101.6,101.59,101.59,17100000.0
2008-04-07 15:16:00,101.59,101.625,101.59,101.62,25700000.0
2008-04-07 15:17:00,101.62,101.67,101.61,101.67,39900000.0
2008-04-07 15:18:00,101.67,101.71,101.67,101.69,40600000.0
2008-04-07 15:19:00,101.69,101.7,101.68,101.7,25500000.0
2008-04-07 15:20:00,101.7,101.74,101.69,101.72,29500000.0
2008-04-07 15:21:00,101.72,101.75,101.72,101.73,21400000.0
2008-04-07 15:22:00,101.73,101.74,101.72,101.73,18300000.0
2008-04-07 15:23:00,101.73,101.75,101.72,101.735,48300000.0
2008-04-07 15:24:00,101.745,101.745,101.68,101.68,37600000.0
2008-04-07 15:25:00,101.68,101.68,101.655,101.68,45500000.0
2008-04-07 15:26:00,101.68,101.725,101.67,101.68,56700000.0
2008-04-07 15:27:00,101.68,101.755,101.68,101.755,31700000.0
2008-04-07 15:28:00,101.75,101.77,101.73,101.735,33000000.0
2008-04-07 15:29:00,101.735,101.74,101.7,101.7,44200000.0
2008-04-07 15:30:00,101.7,101.74,101.695,101.71,55200000.0
2008-04-07 15:31:00,101.71,101.71,101.67,101.67,51800000.0
2008-04-07 15:32:00,101.67,101.67,101.61,101.615,46400000.0
2008-04-07 15:33:00,101.615,101.615,101.55,101.58,75400000.0
2008-04-07 15:34:00,101.58,101.63,101.56,101.625,76500000.0
2008-04-07 15:35:00,101.625,101.655,101.59,101.65,53400000.0
2008-04-07 15:36:00,101.65,101.65,101.615,101.62,48200000.0
2008-04-07 15:37:00,101.62,101.62,101.57,101.585,75600000.0
2008-04-07 15:38:00,101.585,101.655,101.585,101.64,47900000.0
2008-04-07 15:39:00,101.64,101.69,101.64,101.66,60400000.0
2008-04-07 15:40:00,101.66,101.66,101.64,101.65,38600000.0
2008-04-07 15:41:00,101.65,101.66,101.63,101.64,34100000.0
2008-04-07 15:42:00,101.64,101.64,101.57,101.57,61200000.0
2008-04-07 15:43:00,101.57,101.575,101.515,101.545,78300000.0
2008-04-07 15:44:00,101.55,101.58,101.545,101.555,58100000.0
2008-04-07 15:45:00,101.555,101.57,101.54,101.56,47800000.0
2008-04-07 15:46:00,101.56,101.565,101.54,101.55,61500000.0
2008-04-07 15:47:00,101.55,101.565,101.49,101.49,52600000.0
2008-04-07 15:48:00,101.49,101.54,101.47,101.54,56300000.0
2008-04-07 15:49:00,101.54,101.555,101.525,101.55,54300000.0
2008-04-07 15:50:00,101.55,101.58,101.54,101.555,48200000.0
2008-04-07 15:51:00,101.56,101.615,101.54,101.61,68000000.0
2008-04-07 15:52:00,101.61,101.62,101.58,101.58,46800000.0
2008-04-07 15:53:00,101.58,101.625,101.58,101.62,46300000.0
2008-04-07 15:54:00,101.62,101.655,101.61,101.65,48900000.0
2008-04-07 15:55:00,101.645,101.65,101.62,101.63,46000000.0
2008-04-07 15:56:00,101.63,101.65,101.625,101.64,22200000.0
2008-04-07 15:57:00,101.64,101.665,101.64,101.665,21000000.0
2008-04-07 15:58:00,101.66,101.71,101.66,101.7,40000000.0
2008-04-07 15:59:00,101.7,101.72,101.68,101.685,115200000.0
2008-04-07 16:00:00,101.685,101.71,101.675,101.71,93900000.0
2008-04-07 16:01:00,101.71,101.73,101.66,101.66,22000000.0
2008-04-07 16:02:00,101.66,101.66,101.6,101.6,43700000.0
2008-04-07 16:03:00,101.6,101.645,101.59,101.64,41800000.0
2008-04-07 16:04:00,101.64,101.665,101.62,101.64,71200000.0
2008-04-07 16:05:00,101.64,101.64,101.6,101.6,33200000.0
2008-04-07 16:06:00,101.6,101.615,101.57,101.6,82800000.0
2008-04-07 16:07:00,101.6,101.605,101.58,101.59,38500000.0
2008-04-07 16:08:00,101.59,101.59,101.515,101.53,75700000.0
2008-04-07 16:09:00,101.53,101.585,101.53,101.58,57600000.0
2008-04-07 16:10:00,101.58,101.59,101.565,101.59,45900000.0
2008-04-07 16:11:00,101.59,101.6,101.565,101.58,44800000.0
2008-04-07 16:12:00,101.58,101.65,101.58,101.63,47300000.0
2008-04-07 16:13:00,101.63,101.655,101.62,101.64,37200000.0
2008-04-07 16:14:00,101.645,101.645,101.62,101.62,32100000.0
2008-04-07 16:15:00,101.62,101.65,101.62,101.63,42700000.0
2008-04-07 16:16:00,101.63,101.63,101.6,101.6,28400000.0
2008-04-07 16:17:00,101.6,101.6,101.57,101.57,46100000.0
2008-04-07 16:18:00,101.57,101.58,101.54,101.55,49300000.0
2008-04-07 16:19:00,101.555,101.58,101.54,101.565,48300000.0
2008-04-07 16:20:00,101.565,101.57,101.55,101.55,34500000.0
2008-04-07 16:21:00,101.55,101.565,101.55,101.565,23400000.0
2008-04-07 16:22:00,101.565,101.595,101.565,101.595,33400000.0
2008-04-07 16:23:00,101.595,101.605,101.57,101.57,29800000.0
2008-04-07 16:24:00,101.57,101.59,101.57,101.575,23600000.0
2008-04-07 16:25:00,101.575,101.58,101.525,101.53,58800000.0
2008-04-07 16:26:00,101.53,101.53,101.455,101.485,63400000.0
2008-04-07 16:27:00,101.485,101.495,101.46,101.47,66800000.0
2008-04-07 16:28:00,101.47,101.47,101.405,101.435,69300000.0
2008-04-07 16:29:00,101.445,101.46,101.425,101.44,146300000.0
2008-04-07 16:30:00,101.44,101.45,101.43,101.44,52600000.0
2008-04-07 16:31:00,101.435,101.44,101.43,101.435,53600000.0
2008-04-07 16:32:00,101.435,101.465,101.435,101.465,35800000.0
2008-04-07 16:33:00,101.46,101.475,101.45,101.46,36800000.0
2008-04-07 16:34:00,101.46,101.51,101.46,101.48,44400000.0
2008-04-07 16:35:00,101.48,101.48,101.455,101.47,46700000.0
2008-04-07 16:36:00,101.47,101.48,101.435,101.47,40500000.0
2008-04-07 16:37:00,101.47,101.525,101.47,101.525,44900000.0
2008-04-07 16:38:00,101.525,101.56,101.52,101.54,46800000.0
2008-04-07 16:39:00,101.54,101.54,101.52,101.53,31700000.0
2008-04-07 16:40:00,101.53,101.54,101.53,101.53,22800000.0
2008-04-07 16:41:00,101.53,101.535,101.52,101.52,32400000.0
2008-04-07 16:42:00,101.52,101.535,101.52,101.53,29800000.0
2008-04-07 16:43:00,101.53,101.53,101.51,101.51,30800000.0
2008-04-07 16:44:00,101.51,101.51,101.49,101.49,29300000.0
2008-04-07 16:45:00,101.49,101.49,101.395,101.4,77500000.0
2008-04-07 16:46:00,101.4,101.415,101.385,101.405,130700000.0
2008-04-07 16:47:00,101.405,101.455,101.4,101.45,138100000.0
2008-04-07 16:48:00,101.45,101.515,101.45,101.51,76200000.0
2008-04-07 16:49:00,101.51,101.525,101.45,101.45,57600000.0
2008-04-07 16:50:00,101.45,101.48,101.45,101.465,38200000.0
2008-04-07 16:51:00,101.465,101.5,101.46,101.5,40100000.0
2008-04-07 16:52:00,101.5,101.51,101.485,101.5,31800000.0
2008-04-07 16:53:00,101.5,101.51,101.47,101.48,31700000.0
2008-04-07 16:54:00,101.48,101.49,101.47,101.49,24600000.0
2008-04-07 16:55:00,101.49,101.49,101.455,101.455,46600000.0
2008-04-07 16:56:00,101.46,101.47,101.415,101.44,46900000.0
2008-04-07 16:57:00,101.44,101.46,101.39,101.4,96400000.0
2008-04-07 16:58:00,101.4,101.41,101.35,101.36,146240000.0
2008-04-07 16:59:00,101.355,101.36,101.21,101.23,129800000.0
2008-04-07 17:00:00,101.23,101.25,101.2,101.25,175600000.0
2008-04-07 17:01:00,101.25,101.26,101.21,101.225,202600000.0
2008-04-07 17:02:00,101.225,101.24,101.2,101.2,75700000.0
2008-04-07 17:03:00,101.2,101.205,101.105,101.115,69500000.0
2008-04-07 17:04:00,101.11,101.16,101.095,101.145,97900000.0
2008-04-07 17:05:00,101.145,101.17,101.135,101.17,45100000.0
2008-04-07 17:06:00,101.17,101.175,101.155,101.16,33800000.0
2008-04-07 17:07:00,101.16,101.165,101.125,101.155,46500000.0
2008-04-07 17:08:00,101.155,101.155,101.1,101.12,46900000.0
2008-04-07 17:09:00,101.12,101.14,101.1,101.135,56800000.0
2008-04-07 17:10:00,101.135,101.165,101.135,101.16,30000000.0
2008-04-07 17:11:00,101.16,101.17,101.145,101.155,65500000.0
2008-04-07 17:12:00,101.155,101.17,101.1,101.135,55400000.0
2008-04-07 17:13:00,101.135,101.155,101.12,101.14,71900000.0
2008-04-07 17:14:00,101.14,101.145,101.095,101.095,63200000.0
2008-04-07 17:15:00,101.095,101.135,101.085,101.085,61500000.0
2008-04-07 17:16:00,101.085,101.17,101.085,101.17,65700000.0
2008-04-07 17:17:00,101.17,101.225,101.145,101.2,64000000.0
2008-04-07 17:18:00,101.2,101.22,101.17,101.22,68300000.0
2008-04-07 17:19:00,101.22,101.27,101.215,101.24,57900000.0
2008-04-07 17:20:00,101.24,101.295,101.24,101.275,60200000.0
2008-04-07 17:21:00,101.275,101.29,101.245,101.285,61100000.0
2008-04-07 17:22:00,101.285,101.305,101.25,101.255,60600000.0
2008-04-07 17:23:00,101.255,101.27,101.235,101.255,40900000.0
2008-04-07 17:24:00,101.255,101.345,101.25,101.345,83000000.0
2008-04-07 17:25:00,101.345,101.355,101.33,101.34,81000000.0
2008-04-07 17:26:00,101.34,101.36,101.34,101.36,37600000.0
2008-04-07 17:27:00,101.36,101.38,101.345,101.35,77200000.0
2008-04-07 17:28:00,101.345,101.395,101.345,101.395,63100000.0
2008-04-07 17:29:00,101.395,101.425,101.39,101.41,102100000.0
2008-04-07 17:30:00,101.4,101.43,101.395,101.42,73500000.0
2008-04-07 17:31:00,101.42,101.45,101.415,101.435,75600000.0
2008-04-07 17:32:00,101.435,101.47,101.435,101.46,79100000.0
2008-04-07 17:33:00,101.46,101.465,101.425,101.435,66400000.0
2008-04-07 17:34:00,101.435,101.47,101.43,101.47,58100000.0
2008-04-07 17:35:00,101.465,101.48,101.46,101.48,63900000.0
2008-04-07 17:36:00,101.48,101.495,101.47,101.49,129600000.0
2008-04-07 17:37:00,101.49,101.515,101.48,101.505,60500000.0
2008-04-07 17:38:00,101.505,101.545,101.505,101.53,63700000.0
2008-04-07 17:39:00,101.525,101.54,101.525,101.53,108600000.0
2008-04-07 17:40:00,101.53,101.575,101.52,101.57,59600000.0
2008-04-07 17:41:00,101.57,101.62,101.57,101.615,88900000.0
2008-04-07 17:42:00,101.615,101.625,101.58,101.585,118300000.0
2008-04-07 17:43:00,101.585,101.595,101.57,101.59,143800000.0
2008-04-07 17:44:00,101.595,101.6,101.585,101.6,59400000.0
2008-04-07 17:45:00,101.6,101.605,101.565,101.565,96500000.0
2008-04-07 17:46:00,101.565,101.565,101.535,101.54,92800000.0
2008-04-07 17:47:00,101.54,101.555,101.525,101.53,62700000.0
2008-04-07 17:48:00,101.525,101.53,101.5,101.51,45900000.0
2008-04-07 17:49:00,101.51,101.53,101.505,101.505,37400000.0
2008-04-07 17:50:00,101.505,101.505,101.48,101.485,100100000.0
2008-04-07 17:51:00,101.48,101.485,101.475,101.475,181600000.0
2008-04-07 17:52:00,101.475,101.5,101.475,101.49,238400000.0
2008-04-07 17:53:00,101.49,101.5,101.48,101.495,54000000.0
2008-04-07 17:54:00,101.495,101.525,101.49,101.525,34800000.0
2008-04-07 17:55:00,101.525,101.525,101.505,101.51,58600000.0
2008-04-07 17:56:00,101.51,101.535,101.485,101.495,51800000.0
2008-04-07 17:57:00,101.495,101.5,101.475,101.48,211100000.0
2008-04-07 17:58:00,101.48,101.53,101.475,101.53,116900000.0
2008-04-07 17:59:00,101.525,101.525,101.485,101.51,95900000.0
2008-04-07 18:00:00,101.51,101.54,101.485,101.53,58300000.0
2008-04-07 18:01:00,101.525,101.535,101.515,101.525,101900000.0
2008-04-07 18:02:00,101.525,101.57,101.52,101.555,88700000.0
2008-04-07 18:03:00,101.555,101.57,101.55,101.565,78300000.0
2008-04-07 18:04:00,101.565,101.565,101.56,101.565,50500000.0
2008-04-07 18:05:00,101.565,101.565,101.53,101.535,51700000.0
2008-04-07 18:06:00,101.535,101.545,101.51,101.525,30600000.0
2008-04-07 18:07:00,101.525,101.525,101.51,101.51,34500000.0
2008-04-07 18:08:00,101.51,101.515,101.5,101.51,25100000.0
2008-04-07 18:09:00,101.51,101.54,101.51,101.535,83500000.0
2008-04-07 18:10:00,101.535,101.535,101.515,101.53,53200000.0
2008-04-07 18:11:00,101.53,101.545,101.51,101.545,82300000.0
2008-04-07 18:12:00,101.545,101.55,101.53,101.53,66400000.0
2008-04-07 18:13:00,101.53,101.535,101.515,101.525,64500000.0
2008-04-07 18:14:00,101.52,101.53,101.515,101.525,29800000.0
2008-04-07 18:15:00,101.53,101.55,101.505,101.515,55800000.0
2008-04-07 18:16:00,101.52,101.52,101.485,101.5,63200000.0
2008-04-07 18:17:00,101.5,101.5,101.465,101.495,47700000.0
2008-04-07 18:18:00,101.49,101.495,101.47,101.475,28600000.0
2008-04-07 18:19:00,101.47,101.48,101.47,101.48,20400000.0
2008-04-07 18:20:00,101.48,101.49,101.47,101.49,49600000.0
2008-04-07 18:21:00,101.49,101.49,101.465,101.47,41000000.0
2008-04-07 18:22:00,101.47,101.475,101.465,101.475,19200000.0
2008-04-07 18:23:00,101.475,101.485,101.46,101.475,33200000.0
2008-04-07 18:24:00,101.475,101.485,101.475,101.48,8800000.0
2008-04-07 18:25:00,101.48,101.485,101.465,101.48,34900000.0
2008-04-07 18:26:00,101.48,101.5,101.455,101.495,66300000.0
2008-04-07 18:27:00,101.495,101.495,101.455,101.47,46100000.0
2008-04-07 18:28:00,101.47,101.505,101.465,101.5,20800000.0
2008-04-07 18:29:00,101.5,101.51,101.5,101.505,13600000.0
2008-04-07 18:30:00,101.505,101.525,101.505,101.515,33200000.0
2008-04-07 18:31:00,101.515,101.515,101.505,101.51,15600000.0
2008-04-07 18:32:00,101.51,101.51,101.5,101.5,12800000.0
2008-04-07 18:33:00,101.495,101.5,101.49,101.49,25200000.0
2008-04-07 18:34:00,101.49,101.51,101.49,101.5,27300000.0
2008-04-07 18:35:00,101.5,101.5,101.48,101.49,24200000.0
2008-04-07 18:36:00,101.49,101.495,101.465,101.465,34200000.0
2008-04-07 18:37:00,101.465,101.5,101.465,101.495,37200000.0
2008-04-07 18:38:00,101.495,101.5,101.465,101.485,47700000.0
2008-04-07 18:39:00,101.485,101.51,101.485,101.505,31600000.0
2008-04-07 18:40:00,101.505,101.525,101.495,101.51,33100000.0
2008-04-07 18:41:00,101.51,101.53,101.5,101.525,35400000.0
2008-04-07 18:42:00,101.53,101.535,101.51,101.525,28300000.0
2008-04-07 18:43:00,101.525,101.525,101.515,101.52,65100000.0
2008-04-07 18:44:00,101.52,101.56,101.52,101.54,58400000.0
2008-04-07 18:45:00,101.54,101.54,101.5,101.5,50700000.0
2008-04-07 18:46:00,101.5,101.51,101.485,101.51,48700000.0
2008-04-07 18:47:00,101.51,101.515,101.495,101.5,31400000.0
2008-04-07 18:48:00,101.5,101.51,101.5,101.505,9600000.0
2008-04-07 18:49:00,101.52,101.535,101.515,101.53,31800000.0
2008-04-07 18:50:00,101.53,101.54,101.525,101.535,32600000.0
2008-04-07 18:51:00,101.535,101.54,101.515,101.515,31200000.0
2008-04-07 18:52:00,101.515,101.545,101.51,101.535,20800000.0
2008-04-07 18:53:00,101.535,101.535,101.515,101.53,24600000.0
2008-04-07 18:54:00,101.53,101.535,101.52,101.535,18000000.0
2008-04-07 18:55:00,101.535,101.535,101.515,101.515,24400000.0
2008-04-07 18:56:00,101.515,101.53,101.515,101.53,21600000.0
2008-04-07 18:57:00,101.53,101.55,101.52,101.55,24000000.0
2008-04-07 18:58:00,101.55,101.55,101.535,101.535,15200000.0
2008-04-07 18:59:00,101.53,101.535,101.49,101.49,63200000.0
2008-04-07 19:00:00,101.49,101.505,101.485,101.505,57200000.0
2008-04-07 19:01:00,101.505,101.51,101.485,101.5,47000000.0
2008-04-07 19:02:00,101.495,101.52,101.485,101.515,64500000.0
2008-04-07 19:03:00,101.515,101.525,101.51,101.515,63300000.0
2008-04-07 19:04:00,101.515,101.54,101.51,101.52,83300000.0
2008-04-07 19:05:00,101.52,101.52,101.5,101.51,23500000.0
2008-04-07 19:06:00,101.51,101.51,101.485,101.49,45800000.0
2008-04-07 19:07:00,101.485,101.485,101.47,101.47,25800000.0
2008-04-07 19:08:00,101.47,101.485,101.47,101.48,27800000.0
2008-04-07 19:09:00,101.48,101.48,101.46,101.46,25800000.0
2008-04-07 19:10:00,101.465,101.475,101.46,101.465,28700000.0
2008-04-07 19:11:00,101.465,101.47,101.455,101.465,81900000.0
2008-04-07 19:12:00,101.465,101.465,101.465,101.465,11200000.0
2008-04-07 19:13:00,101.465,101.475,101.45,101.45,44400000.0
2008-04-07 19:14:00,101.45,101.455,101.445,101.45,16200000.0
2008-04-07 19:15:00,101.45,101.45,101.45,101.45,15200000.0
2008-04-07 19:16:00,101.45,101.45,101.435,101.435,17200000.0
2008-04-07 19:17:00,101.435,101.435,101.415,101.415,59600000.0
2008-04-07 19:18:00,101.415,101.49,101.415,101.485,42800000.0
2008-04-07 19:19:00,101.485,101.485,101.47,101.48,32400000.0
2008-04-07 19:20:00,101.46,101.46,101.425,101.45,55800000.0
2008-04-07 19:21:00,101.45,101.45,101.435,101.445,20200000.0
2008-04-07 19:22:00,101.445,101.48,101.445,101.47,38100000.0
2008-04-07 19:23:00,101.47,101.475,101.47,101.47,16600000.0
2008-04-07 19:24:00,101.47,101.485,101.47,101.48,15600000.0
2008-04-07 19:25:00,101.48,101.485,101.47,101.475,29200000.0
2008-04-07 19:26:00,101.475,101.48,101.46,101.46,59400000.0
2008-04-07 19:27:00,101.46,101.48,101.46,101.48,19200000.0
2008-04-07 19:28:00,101.48,101.48,101.45,101.455,19800000.0
2008-04-07 19:29:00,101.455,101.46,101.44,101.44,32800000.0
2008-04-07 19:30:00,101.445,101.445,101.43,101.43,13200000.0
2008-04-07 19:31:00,101.425,101.435,101.425,101.435,17000000.0
2008-04-07 19:32:00,101.435,101.435,101.435,101.435,9600000.0
2008-04-07 19:33:00,101.435,101.435,101.435,101.435,7600000.0
2008-04-07 19:34:00,101.435,101.435,101.43,101.43,18200000.0
2008-04-07 19:35:00,101.43,101.455,101.43,101.44,29700000.0
2008-04-07 19:36:00,101.44,101.45,101.44,101.45,11600000.0
2008-04-07 19:37:00,101.45,101.45,101.445,101.445,16800000.0
2008-04-07 19:38:00,101.445,101.47,101.44,101.46,34400000.0
2008-04-07 19:39:00,101.46,101.46,101.425,101.43,61400000.0
2008-04-07 19:40:00,101.43,101.455,101.43,101.435,33100000.0
2008-04-07 19:41:00,101.435,101.445,101.43,101.43,33100000.0
2008-04-07 19:42:00,101.43,101.43,101.395,101.395,26100000.0
2008-04-07 19:43:00,101.395,101.4,101.335,101.35,64300000.0
2008-04-07 19:44:00,101.355,101.355,101.335,101.335,50300000.0
2008-04-07 19:45:00,101.33,101.365,101.33,101.35,74800000.0
2008-04-07 19:46:00,101.35,101.355,101.335,101.335,53200000.0
2008-04-07 19:47:00,101.335,101.345,101.335,101.345,10800000.0
2008-04-07 19:48:00,101.345,101.35,101.34,101.35,18600000.0
2008-04-07 19:49:00,101.35,101.36,101.35,101.36,8800000.0
2008-04-07 19:50:00,101.36,101.365,101.345,101.35,44300000.0
2008-04-07 19:51:00,101.365,101.365,101.35,101.355,44800000.0
2008-04-07 19:52:00,101.355,101.365,101.355,101.355,28400000.0
2008-04-07 19:53:00,101.355,101.36,101.335,101.335,61300000.0
2008-04-07 19:54:00,101.335,101.345,101.315,101.315,55600000.0
2008-04-07 19:55:00,101.315,101.325,101.305,101.31,39100000.0
2008-04-07 19:56:00,101.31,101.345,101.305,101.34,34400000.0
2008-04-07 19:57:00,101.34,101.38,101.34,101.38,28400000.0
2008-04-07 19:58:00,101.38,101.39,101.38,101.39,13800000.0
2008-04-07 19:59:00,101.385,101.415,101.385,101.405,44800000.0
2008-04-07 20:00:00,101.41,101.435,101.41,101.42,59000000.0
2008-04-07 20:01:00,101.42,101.43,101.415,101.42,19400000.0
2008-04-07 20:02:00,101.42,101.43,101.42,101.42,19400000.0
2008-04-07 20:03:00,101.42,101.42,101.38,101.38,42700000.0
2008-04-07 20:04:00,101.38,101.385,101.355,101.36,61900000.0
2008-04-07 20:05:00,101.36,101.36,101.325,101.335,35100000.0
2008-04-07 20:06:00,101.335,101.35,101.305,101.345,51800000.0
2008-04-07 20:07:00,101.345,101.345,101.33,101.345,31400000.0
2008-04-07 20:08:00,101.345,101.345,101.335,101.345,51800000.0
2008-04-07 20:09:00,101.345,101.345,101.32,101.34,44200000.0
2008-04-07 20:10:00,101.34,101.34,101.325,101.33,26700000.0
2008-04-07 20:11:00,101.335,101.335,101.325,101.33,11600000.0
2008-04-07 20:12:00,101.33,101.33,101.23,101.235,79700000.0
2008-04-07 20:13:00,101.235,101.275,101.235,101.27,112400000.0
2008-04-07 20:14:00,101.27,101.295,101.27,101.295,57700000.0
2008-04-07 20:15:00,101.295,101.3,101.295,101.3,11200000.0
2008-04-07 20:16:00,101.3,101.315,101.3,101.31,18800000.0
2008-04-07 20:17:00,101.31,101.33,101.305,101.315,33800000.0
2008-04-07 20:18:00,101.315,101.34,101.305,101.325,37100000.0
2008-04-07 20:19:00,101.325,101.335,101.28,101.29,38300000.0
2008-04-07 20:20:00,101.29,101.32,101.29,101.32,34400000.0
2008-04-07 20:21:00,101.32,101.32,101.3,101.31,26000000.0
2008-04-07 20:22:00,101.31,101.315,101.305,101.315,19600000.0
2008-04-07 20:23:00,101.315,101.315,101.225,101.225,42300000.0
2008-04-07 20:24:00,101.225,101.3,101.225,101.285,65500000.0
2008-04-07 20:25:00,101.285,101.295,101.28,101.29,24400000.0
2008-04-07 20:26:00,101.285,101.325,101.285,101.325,28800000.0
2008-04-07 20:27:00,101.325,101.325,101.285,101.31,34800000.0
2008-04-07 20:28:00,101.31,101.31,101.27,101.275,34400000.0
2008-04-07 20:29:00,101.275,101.3,101.245,101.295,42100000.0
2008-04-07 20:30:00,101.295,101.31,101.295,101.305,35700000.0
2008-04-07 20:31:00,101.305,101.31,101.295,101.3,27600000.0
2008-04-07 20:32:00,101.3,101.305,101.275,101.285,35600000.0
2008-04-07 20:33:00,101.285,101.31,101.285,101.29,37600000.0
2008-04-07 20:34:00,101.29,101.295,101.265,101.27,76800000.0
2008-04-07 20:35:00,101.27,101.275,101.235,101.25,126000000.0
2008-04-07 20:36:00,101.25,101.25,101.19,101.195,56100000.0
2008-04-07 20:37:00,101.21,101.24,101.2,101.21,79300000.0
2008-04-07 20:38:00,101.21,101.24,101.18,101.18,89700000.0
2008-04-07 20:39:00,101.18,101.23,101.18,101.225,41200000.0
2008-04-07 20:40:00,101.225,101.235,101.225,101.235,36400000.0
2008-04-07 20:41:00,101.24,101.245,101.21,101.22,40100000.0
2008-04-07 20:42:00,101.22,101.25,101.22,101.23,35200000.0
2008-04-07 20:43:00,101.235,101.245,101.23,101.235,40100000.0
2008-04-07 20:44:00,101.235,101.235,101.215,101.215,40600000.0
2008-04-07 20:45:00,101.215,101.215,101.205,101.205,32400000.0
2008-04-07 20:46:00,101.205,101.205,101.17,101.19,68900000.0
2008-04-07 20:47:00,101.195,101.22,101.19,101.2,66000000.0
2008-04-07 20:48:00,101.2,101.215,101.195,101.205,63000000.0
2008-04-07 20:49:00,101.205,101.205,101.15,101.155,44600000.0
2008-04-07 20:50:00,101.155,101.165,101.125,101.135,40400000.0
2008-04-07 20:51:00,101.135,101.185,101.13,101.185,43800000.0
2008-04-07 20:52:00,101.185,101.2,101.185,101.195,40000000.0
2008-04-07 20:53:00,101.195,101.2,101.18,101.195,37700000.0
2008-04-07 20:54:00,101.195,101.225,101.19,101.205,53500000.0
2008-04-07 20:55:00,101.205,101.235,101.205,101.205,66100000.0
2008-04-07 20:56:00,101.205,101.22,101.17,101.175,59200000.0
2008-04-07 20:57:00,101.175,101.2,101.175,101.185,44900000.0
2008-04-07 20:58:00,101.185,101.185,101.16,101.165,79300000.0
2008-04-07 20:59:00,101.165,101.165,101.105,101.115,152900000.0
2008-04-07 21:00:00,101.115,101.13,101.08,101.085,149600000.0
2008-04-07 21:01:00,101.085,101.085,101.025,101.055,575800000.0
2008-04-07 21:02:00,101.055,101.11,101.045,101.1,218200000.0
2008-04-07 21:03:00,101.1,101.1,101.06,101.085,100500000.0
2008-04-07 21:04:00,101.085,101.145,101.07,101.115,63000000.0
2008-04-07 21:05:00,101.115,101.125,101.105,101.115,47800000.0
2008-04-07 21:06:00,101.115,101.13,101.105,101.13,40000000.0
2008-04-07 21:07:00,101.13,101.13,101.05,101.055,58400000.0
2008-04-07 21:08:00,101.06,101.08,101.015,101.03,72000000.0
2008-04-07 21:09:00,101.035,101.055,101.015,101.035,71000000.0
2008-04-07 21:10:00,101.035,101.035,101.005,101.01,62200000.0
2008-04-07 21:11:00,101.01,101.01,100.975,101.0,93200000.0
2008-04-07 21:12:00,101.005,101.035,101.005,101.035,48500000.0
2008-04-07 21:13:00,101.035,101.075,101.03,101.075,60000000.0
2008-04-07 21:14:00,101.075,101.08,101.06,101.07,41800000.0
2008-04-07 21:15:00,101.07,101.085,101.04,101.04,37100000.0
2008-04-07 21:16:00,101.04,101.055,101.035,101.04,29800000.0
2008-04-07 21:17:00,101.04,101.04,101.025,101.035,32700000.0
2008-04-07 21:18:00,101.035,101.075,101.035,101.04,39100000.0
2008-04-07 21:19:00,101.04,101.055,101.03,101.055,35100000.0
2008-04-07 21:20:00,101.055,101.055,101.045,101.055,21500000.0
2008-04-07 21:21:00,101.055,101.055,101.03,101.04,34700000.0
2008-04-07 21:22:00,101.04,101.065,101.03,101.04,96500000.0
2008-04-07 21:23:00,101.04,101.075,101.04,101.05,81600000.0
2008-04-07 21:24:00,101.05,101.065,101.05,101.065,24400000.0
2008-04-07 21:25:00,101.065,101.105,101.065,101.1,67600000.0
2008-04-07 21:26:00,101.1,101.105,101.085,101.095,31900000.0
2008-04-07 21:27:00,101.095,101.095,101.085,101.095,22600000.0
2008-04-07 21:28:00,101.095,101.11,101.095,101.105,43800000.0
2008-04-07 21:29:00,101.105,101.135,101.105,101.125,73400000.0
2008-04-07 21:30:00,101.125,101.135,101.125,101.135,23500000.0
2008-04-07 21:31:00,101.135,101.135,101.1,101.1,22400000.0
2008-04-07 21:32:00,101.1,101.155,101.09,101.11,59400000.0
2008-04-07 21:33:00,101.11,101.11,101.035,101.085,66500000.0
2008-04-07 21:34:00,101.085,101.11,101.035,101.055,140100000.0
2008-04-07 21:35:00,101.06,101.07,101.025,101.055,86500000.0
2008-04-07 21:36:00,101.06,101.08,101.05,101.075,31000000.0
2008-04-07 21:37:00,101.075,101.115,101.075,101.105,53800000.0
2008-04-07 21:38:00,101.105,101.12,101.085,101.085,39600000.0
2008-04-07 21:39:00,101.085,101.115,101.07,101.115,36400000.0
2008-04-07 21:40:00,101.115,101.145,101.11,101.12,53500000.0
2008-04-07 21:41:00,101.12,101.145,101.11,101.14,38100000.0
2008-04-07 21:42:00,101.14,101.14,101.1,101.12,57500000.0
2008-04-07 21:43:00,101.125,101.135,101.115,101.125,48300000.0
2008-04-07 21:44:00,101.125,101.125,101.1,101.115,26000000.0
2008-04-07 21:45:00,101.115,101.135,101.11,101.13,59600000.0
2008-04-07 21:46:00,101.13,101.145,101.125,101.13,83100000.0
2008-04-07 21:47:00,101.135,101.14,101.1,101.125,88800000.0
2008-04-07 21:48:00,101.125,101.135,101.115,101.125,61400000.0
2008-04-07 21:49:00,101.125,101.125,101.115,101.12,66600000.0
2008-04-07 21:50:00,101.12,101.145,101.12,101.145,77600000.0
2008-04-07 21:51:00,101.145,101.145,101.11,101.135,73100000.0
2008-04-07 21:52:00,101.13,101.155,101.115,101.13,43900000.0
2008-04-07 21:53:00,101.115,101.14,101.11,101.13,30800000.0
2008-04-07 21:54:00,101.11,101.125,101.085,101.09,33100000.0
2008-04-07 21:55:00,101.09,101.125,101.085,101.125,34000000.0
2008-04-07 21:56:00,101.125,101.135,101.115,101.125,30400000.0
2008-04-07 21:57:00,101.125,101.125,101.115,101.12,18000000.0
2008-04-07 21:58:00,101.12,101.125,101.1,101.12,30600000.0
2008-04-07 21:59:00,101.12,101.125,101.11,101.11,30000000.0
2008-04-07 22:00:00,101.11,101.115,101.1,101.105,18000000.0
2008-04-07 22:01:00,101.105,101.11,101.065,101.095,24700000.0
2008-04-07 22:02:00,101.095,101.095,101.065,101.065,27800000.0
2008-04-07 22:03:00,101.065,101.075,101.04,101.065,33800000.0
2008-04-07 22:04:00,101.065,101.065,101.055,101.06,15200000.0
2008-04-07 22:05:00,101.065,101.065,101.055,101.055,14400000.0
2008-04-07 22:06:00,101.06,101.105,101.06,101.105,22000000.0
2008-04-07 22:07:00,101.11,101.12,101.065,101.08,30700000.0
2008-04-07 22:08:00,101.095,101.13,101.085,101.095,26100000.0
2008-04-07 22:09:00,101.095,101.11,101.07,101.1,47500000.0
2008-04-07 22:10:00,101.1,101.1,101.08,101.1,39200000.0
2008-04-07 22:11:00,101.1,101.12,101.065,101.075,42300000.0
2008-04-07 22:12:00,101.065,101.09,101.04,101.045,37200000.0
2008-04-07 22:13:00,101.045,101.06,101.035,101.055,38800000.0
2008-04-07 22:14:00,101.055,101.065,101.04,101.065,20400000.0
2008-04-07 22:15:00,101.065,101.07,101.065,101.065,9600000.0
2008-04-07 22:16:00,101.06,101.07,101.045,101.07,26400000.0
2008-04-07 22:17:00,101.07,101.07,101.065,101.065,8800000.0
2008-04-07 22:18:00,101.06,101.075,101.06,101.07,10000000.0
2008-04-07 22:19:00,101.07,101.07,101.04,101.065,34000000.0
2008-04-07 22:20:00,101.06,101.07,101.05,101.055,16400000.0
2008-04-07 22:21:00,101.055,101.07,101.055,101.06,22800000.0
2008-04-07 22:22:00,101.06,101.065,101.055,101.065,10800000.0
2008-04-07 22:23:00,101.065,101.085,101.065,101.085,24400000.0
2008-04-07 22:24:00,101.085,101.095,101.075,101.095,18800000.0
2008-04-07 22:25:00,101.095,101.115,101.095,101.11,29200000.0
2008-04-07 22:26:00,101.11,101.125,101.11,101.115,20400000.0
2008-04-07 22:27:00,101.115,101.115,101.07,101.085,32000000.0
2008-04-07 22:28:00,101.085,101.085,101.06,101.06,26400000.0
2008-04-07 22:29:00,101.06,101.09,101.06,101.085,27600000.0
2008-04-07 22:30:00,101.08,101.11,101.08,101.085,25600000.0
2008-04-07 22:31:00,101.09,101.105,101.09,101.095,28400000.0
2008-04-07 22:32:00,101.095,101.105,101.085,101.09,29200000.0
2008-04-07 22:33:00,101.09,101.1,101.075,101.08,33600000.0
2008-04-07 22:34:00,101.08,101.08,101.07,101.08,21200000.0
2008-04-07 22:35:00,101.08,101.085,101.075,101.085,17200000.0
2008-04-07 22:36:00,101.085,101.095,101.085,101.095,11200000.0
2008-04-07 22:37:00,101.095,101.115,101.085,101.1,17400000.0
2008-04-07 22:38:00,101.115,101.115,101.095,101.095,13600000.0
2008-04-07 22:39:00,101.095,101.11,101.09,101.09,16000000.0
2008-04-07 22:40:00,101.09,101.1,101.06,101.065,35600000.0
2008-04-07 22:41:00,101.065,101.09,101.065,101.08,21200000.0
2008-04-07 22:42:00,101.08,101.085,101.065,101.085,16800000.0
2008-04-07 22:43:00,101.085,101.085,101.075,101.085,13600000.0
2008-04-07 22:44:00,101.085,101.085,101.085,101.085,8400000.0
2008-04-07 22:45:00,101.085,101.09,101.07,101.07,14400000.0
2008-04-07 22:46:00,101.07,101.09,101.07,101.075,19800000.0
2008-04-07 22:47:00,101.07,101.085,101.065,101.075,26800000.0
2008-04-07 22:48:00,101.075,101.075,100.99,100.99,28300000.0
2008-04-07 22:49:00,100.99,101.01,100.95,100.98,44900000.0
2008-04-07 22:50:00,100.98,101.06,100.98,101.05,56400000.0
2008-04-07 22:51:00,101.05,101.055,101.045,101.055,8000000.0
2008-04-07 22:52:00,101.055,101.055,101.01,101.01,32900000.0
2008-04-07 22:53:00,101.01,101.02,100.99,101.01,35000000.0
2008-04-07 22:54:00,101.01,101.015,100.945,100.95,34000000.0
2008-04-07 22:55:00,100.955,100.96,100.955,100.96,18400000.0
2008-04-07 22:56:00,100.96,100.96,100.945,100.96,15600000.0
2008-04-07 22:57:00,100.96,100.96,100.96,100.96,25600000.0
2008-04-07 22:58:00,100.96,100.97,100.96,100.97,26400000.0
2008-04-07 22:59:00,100.97,100.975,100.96,100.96,19600000.0
2008-04-07 23:00:00,100.96,100.96,100.88,100.91,282000000.0
2008-04-07 23:01:00,100.91,100.93,100.87,100.89,529600000.0
2008-04-07 23:02:00,100.89,100.89,100.86,100.88,472000000.0
2008-04-07 23:03:00,100.88,100.9,100.84,100.85,393600000.0
2008-04-07 23:04:00,100.86,100.895,100.86,100.885,131800000.0
2008-04-07 23:05:00,100.885,100.885,100.88,100.885,12400000.0
2008-04-07 23:06:00,100.885,100.895,100.85,100.85,27200000.0
2008-04-07 23:07:00,100.85,100.91,100.84,100.91,234800000.0
2008-04-07 23:08:00,100.91,100.91,100.885,100.89,115400000.0
2008-04-07 23:09:00,100.89,100.91,100.89,100.905,188000000.0
2008-04-07 23:10:00,100.905,100.905,100.87,100.88,12400000.0
2008-04-07 23:11:00,100.88,100.89,100.855,100.855,36400000.0
2008-04-07 23:12:00,100.855,100.865,100.845,100.86,14400000.0
2008-04-07 23:13:00,100.86,100.86,100.845,100.845,12800000.0
2008-04-07 23:14:00,100.845,100.86,100.835,100.835,77600000.0
2008-04-07 23:15:00,100.835,100.835,100.82,100.825,92600000.0
2008-04-07 23:16:00,100.825,100.83,100.81,100.82,215200000.0
2008-04-07 23:17:00,100.82,100.82,100.8,100.8,304000000.0
2008-04-07 23:18:00,100.8,100.81,100.795,100.81,199200000.0
2008-04-07 23:19:00,100.81,100.81,100.805,100.81,268400000.0
2008-04-07 23:20:00,100.81,100.85,100.81,100.83,364200000.0
2008-04-07 23:21:00,100.83,100.85,100.83,100.83,540400000.0
2008-04-07 23:22:00,100.83,100.83,100.82,100.83,436000000.0
2008-04-07 23:23:00,100.83,100.84,100.83,100.83,296000000.0
2008-04-07 23:24:00,100.83,100.88,100.83,100.88,389800000.0
2008-04-07 23:25:00,100.88,100.88,100.84,100.84,370000000.0
2008-04-07 23:26:00,100.84,100.89,100.84,100.89,288800000.0
2008-04-07 23:27:00,100.88,100.88,100.875,100.88,24400000.0
2008-04-07 23:28:00,100.88,100.895,100.87,100.89,17200000.0
2008-04-07 23:29:00,100.89,100.9,100.865,100.865,64600000.0
2008-04-07 23:30:00,100.865,100.87,100.85,100.85,239200000.0
2008-04-07 23:31:00,100.85,100.86,100.845,100.855,263200000.0
2008-04-07 23:32:00,100.855,100.855,100.845,100.845,65800000.0
2008-04-07 23:33:00,100.845,100.845,100.83,100.83,155200000.0
2008-04-07 23:34:00,100.83,100.84,100.83,100.84,280000000.0
2008-04-07 23:35:00,100.84,100.85,100.82,100.85,396400000.0
2008-04-07 23:36:00,100.85,100.85,100.83,100.85,394800000.0
2008-04-07 23:37:00,100.85,100.85,100.83,100.83,362600000.0
2008-04-07 23:38:00,100.83,100.86,100.83,100.85,440200000.0
2008-04-07 23:39:00,100.85,100.86,100.85,100.86,296000000.0
2008-04-07 23:40:00,100.86,100.88,100.85,100.86,337200000.0
2008-04-07 23:41:00,100.86,100.865,100.85,100.865,353500000.0
2008-04-07 23:42:00,100.865,100.865,100.85,100.85,99600000.0
2008-04-07 23:43:00,100.85,100.86,100.85,100.86,352000000.0
2008-04-07 23:44:00,100.86,100.875,100.85,100.86,292600000.0
2008-04-07 23:45:00,100.86,100.86,100.85,100.86,264000000.0
2008-04-07 23:46:00,100.86,100.87,100.86,100.86,312000000.0
2008-04-07 23:47:00,100.86,100.87,100.86,100.87,360000000.0
2008-04-07 23:48:00,100.87,100.87,100.86,100.87,440000000.0
2008-04-07 23:49:00,100.87,100.87,100.85,100.85,368000000.0
2008-04-07 23:50:00,100.85,100.86,100.84,100.86,255400000.0
2008-04-07 23:51:00,100.86,100.87,100.84,100.85,425600000.0
2008-04-07 23:52:00,100.85,100.88,100.85,100.88,350400000.0
2008-04-07 23:53:00,100.88,100.9,100.88,100.9,296000000.0
2008-04-07 23:54:00,100.9,100.92,100.89,100.905,356800000.0
2008-04-07 23:55:00,100.905,100.93,100.905,100.915,204700000.0
2008-04-07 23:56:00,100.915,100.925,100.905,100.925,30100000.0
2008-04-07 23:57:00,100.925,100.945,100.92,100.945,88200000.0
2008-04-07 23:58:00,100.945,100.95,100.94,100.95,190800000.0
2008-04-07 23:59:00,100.95,100.95,100.91,100.93,268000000.0
2008-04-08 00:00:00,100.93,100.93,100.91,100.91,341600000.0
2008-04-08 00:01:00,100.91,100.92,100.9,100.9,95200000.0
2008-04-08 00:02:00,100.9,100.91,100.9,100.91,165600000.0
2008-04-08 00:03:00,100.91,100.92,100.895,100.895,219200000.0
2008-04-08 00:04:00,100.895,100.9,100.895,100.9,262400000.0
2008-04-08 00:05:00,100.9,100.91,100.9,100.905,45900000.0
2008-04-08 00:06:00,100.905,100.91,100.905,100.91,16300000.0
2008-04-08 00:07:00,100.91,100.91,100.91,100.91,12500000.0
2008-04-08 00:08:00,100.91,100.91,100.86,100.88,576300000.0
2008-04-08 00:09:00,100.88,100.89,100.88,100.89,319200000.0
2008-04-08 00:10:00,100.89,100.895,100.89,100.895,266000000.0
2008-04-08 00:11:00,100.895,100.92,100.895,100.92,34400000.0
2008-04-08 00:12:00,100.92,100.94,100.91,100.94,88000000.0
2008-04-08 00:13:00,100.94,100.945,100.94,100.94,55200000.0
2008-04-08 00:14:00,100.94,100.94,100.94,100.94,54400000.0
2008-04-08 00:15:00,100.94,100.94,100.93,100.935,57600000.0
2008-04-08 00:16:00,100.935,100.94,100.905,100.925,67700000.0
2008-04-08 00:17:00,100.925,100.955,100.925,100.945,146400000.0
2008-04-08 00:18:00,100.945,100.965,100.94,100.965,57700000.0
2008-04-08 00:19:00,100.965,100.97,100.965,100.97,94400000.0
2008-04-08 00:20:00,100.97,100.97,100.955,100.955,82200000.0
2008-04-08 00:21:00,100.955,100.955,100.94,100.945,35200000.0
2008-04-08 00:22:00,100.945,100.945,100.925,100.93,66200000.0
2008-04-08 00:23:00,100.93,100.935,100.915,100.92,119000000.0
2008-04-08 00:24:00,100.92,100.925,100.915,100.925,156800000.0
2008-04-08 00:25:00,100.925,100.935,100.925,100.935,56800000.0
2008-04-08 00:26:00,100.935,100.955,100.93,100.935,153200000.0
2008-04-08 00:27:00,100.935,100.94,100.935,100.94,43000000.0
2008-04-08 00:28:00,100.94,100.95,100.94,100.95,63700000.0
2008-04-08 00:29:00,100.95,100.965,100.95,100.965,54400000.0
2008-04-08 00:30:00,100.965,100.99,100.965,100.99,315200000.0
2008-04-08 00:31:00,100.99,101.0,100.99,101.0,288800000.0
2008-04-08 00:32:00,101.0,101.015,100.995,100.995,81600000.0
2008-04-08 00:33:00,100.995,101.055,100.995,101.055,86300000.0
2008-04-08 00:34:00,101.055,101.07,101.055,101.07,72800000.0
2008-04-08 00:35:00,101.07,101.095,101.07,101.095,80000000.0
2008-04-08 00:36:00,101.095,101.125,101.095,101.115,164800000.0
2008-04-08 00:37:00,101.115,101.115,101.085,101.085,48000000.0
2008-04-08 00:38:00,101.085,101.09,101.08,101.085,36800000.0
2008-04-08 00:39:00,101.085,101.1,101.085,101.1,56800000.0
2008-04-08 00:40:00,101.1,101.1,101.1,101.1,62000000.0
2008-04-08 00:41:00,101.1,101.1,101.08,101.08,65200000.0
2008-04-08 00:42:00,101.08,101.09,101.08,101.08,72900000.0
2008-04-08 00:43:00,101.08,101.085,101.08,101.085,52600000.0
2008-04-08 00:44:00,101.085,101.085,101.06,101.06,79600000.0
2008-04-08 00:45:00,101.065,101.08,101.045,101.065,115300000.0
2008-04-08 00:46:00,101.065,101.065,101.05,101.05,86400000.0
2008-04-08 00:47:00,101.05,101.055,101.05,101.055,51200000.0
2008-04-08 00:48:00,101.055,101.085,101.055,101.08,80800000.0
2008-04-08 00:49:00,101.08,101.09,101.08,101.08,61600000.0
2008-04-08 00:50:00,101.08,101.105,101.08,101.105,55200000.0
2008-04-08 00:51:00,101.105,101.13,101.105,101.13,37600000.0
2008-04-08 00:52:00,101.13,101.13,101.105,101.105,56000000.0
2008-04-08 00:53:00,101.105,101.125,101.09,101.12,96000000.0
2008-04-08 00:54:00,101.12,101.13,101.12,101.12,114100000.0
2008-04-08 00:55:00,101.12,101.12,101.12,101.12,112800000.0
2008-04-08 00:56:00,101.12,101.12,101.105,101.12,48800000.0
2008-04-08 00:57:00,101.12,101.135,101.1,101.105,41200000.0
2008-04-08 00:58:00,101.105,101.12,101.105,101.12,50400000.0
2008-04-08 00:59:00,101.12,101.13,101.12,101.13,61600000.0
2008-04-08 01:00:00,101.13,101.13,101.11,101.12,82400000.0
2008-04-08 01:01:00,101.12,101.12,101.11,101.11,54000000.0
2008-04-08 01:02:00,101.11,101.13,101.11,101.13,155200000.0
2008-04-08 01:03:00,101.13,101.13,101.12,101.13,121200000.0
2008-04-08 01:04:00,101.13,101.15,101.13,101.15,118800000.0
2008-04-08 01:05:00,101.15,101.2,101.15,101.18,186800000.0
2008-04-08 01:06:00,101.18,101.23,101.18,101.23,142900000.0
2008-04-08 01:07:00,101.24,101.25,101.21,101.215,176500000.0
2008-04-08 01:08:00,101.215,101.26,101.215,101.245,152200000.0
2008-04-08 01:09:00,101.245,101.245,101.21,101.24,565700000.0
2008-04-08 01:10:00,101.24,101.25,101.24,101.24,173700000.0
2008-04-08 01:11:00,101.24,101.24,101.24,101.24,274000000.0
2008-04-08 01:12:00,101.24,101.24,101.23,101.23,162400000.0
2008-04-08 01:13:00,101.23,101.23,101.23,101.23,116000000.0
2008-04-08 01:14:00,101.23,101.265,101.23,101.26,431400000.0
2008-04-08 01:15:00,101.26,101.26,101.25,101.255,112500000.0
2008-04-08 01:16:00,101.255,101.255,101.24,101.245,74600000.0
2008-04-08 01:17:00,101.245,101.245,101.205,101.205,267400000.0
2008-04-08 01:18:00,101.205,101.205,101.205,101.205,38800000.0
2008-04-08 01:19:00,101.205,101.215,101.205,101.215,99200000.0
2008-04-08 01:20:00,101.215,101.215,101.19,101.195,180800000.0
2008-04-08 01:21:00,101.195,101.22,101.195,101.21,191700000.0
2008-04-08 01:22:00,101.21,101.23,101.195,101.2,261200000.0
2008-04-08 01:23:00,101.2,101.21,101.2,101.21,74800000.0
2008-04-08 01:24:00,101.21,101.21,101.19,101.19,85300000.0
2008-04-08 01:25:00,101.19,101.205,101.19,101.195,107600000.0
2008-04-08 01:26:00,101.195,101.2,101.18,101.185,69800000.0
2008-04-08 01:27:00,101.185,101.185,101.17,101.18,195800000.0
2008-04-08 01:28:00,101.18,101.18,101.17,101.17,178800000.0
2008-04-08 01:29:00,101.17,101.17,101.17,101.17,231600000.0
2008-04-08 01:30:00,101.17,101.18,101.16,101.16,51500000.0
2008-04-08 01:31:00,101.16,101.18,101.16,101.18,60300000.0
2008-04-08 01:32:00,101.18,101.23,101.17,101.22,66300000.0
2008-04-08 01:33:00,101.22,101.26,101.22,101.26,31500000.0
2008-04-08 01:34:00,101.26,101.26,101.23,101.23,62500000.0
2008-04-08 01:35:00,101.23,101.26,101.23,101.26,36800000.0
2008-04-08 01:36:00,101.26,101.26,101.25,101.25,25000000.0
2008-04-08 01:37:00,101.25,101.26,101.25,101.26,27000000.0
2008-04-08 01:38:00,101.26,101.26,101.24,101.24,45400000.0
2008-04-08 01:39:00,101.24,101.25,101.23,101.24,41500000.0
2008-04-08 01:40:00,101.24,101.25,101.23,101.23,31000000.0
2008-04-08 01:41:00,101.23,101.24,101.23,101.24,31000000.0
2008-04-08 01:42:00,101.24,101.26,101.23,101.26,40500000.0
2008-04-08 01:43:00,101.25,101.27,101.25,101.27,44300000.0
2008-04-08 01:44:00,101.27,101.28,101.26,101.28,31400000.0
2008-04-08 01:45:00,101.28,101.28,101.25,101.25,82300000.0
2008-04-08 01:46:00,101.25,101.25,101.21,101.24,52400000.0
2008-04-08 01:47:00,101.24,101.25,101.24,101.25,24000000.0
2008-04-08 01:48:00,101.25,101.25,101.24,101.25,33000000.0
2008-04-08 01:49:00,101.25,101.25,101.24,101.24,20500000.0
2008-04-08 01:50:00,101.24,101.24,101.24,101.24,21500000.0
2008-04-08 01:51:00,101.24,101.25,101.24,101.25,31500000.0
2008-04-08 01:52:00,101.25,101.26,101.25,101.25,20000000.0
2008-04-08 01:53:00,101.25,101.27,101.25,101.27,33700000.0
2008-04-08 01:54:00,101.27,101.27,101.22,101.22,149800000.0
2008-04-08 01:55:00,101.22,101.23,101.215,101.22,92300000.0
2008-04-08 01:56:00,101.22,101.23,101.21,101.22,92700000.0
2008-04-08 01:57:00,101.22,101.22,101.215,101.215,16500000.0
2008-04-08 01:58:00,101.215,101.23,101.2,101.22,69100000.0
2008-04-08 01:59:00,101.22,101.23,101.21,101.22,41200000.0
2008-04-08 02:00:00,101.22,101.22,101.2,101.22,107400000.0
2008-04-08 02:01:00,101.22,101.22,101.17,101.17,61300000.0
2008-04-08 02:02:00,101.17,101.22,101.17,101.2,87000000.0
2008-04-08 02:03:00,101.2,101.21,101.18,101.18,28200000.0
2008-04-08 02:04:00,101.18,101.18,101.17,101.18,21000000.0
2008-04-08 02:05:00,101.18,101.19,101.16,101.16,39800000.0
2008-04-08 02:06:00,101.16,101.16,101.15,101.16,33100000.0
2008-04-08 02:07:00,101.16,101.17,101.16,101.16,36800000.0
2008-04-08 02:08:00,101.16,101.18,101.16,101.18,80400000.0
2008-04-08 02:09:00,101.18,101.18,101.17,101.17,105200000.0
2008-04-08 02:10:00,101.17,101.17,101.16,101.16,81100000.0
2008-04-08 02:11:00,101.16,101.165,101.06,101.08,196800000.0
2008-04-08 02:12:00,101.08,101.09,101.07,101.07,197000000.0
2008-04-08 02:13:00,101.07,101.1,101.07,101.1,152400000.0
2008-04-08 02:14:00,101.1,101.15,101.06,101.115,206700000.0
2008-04-08 02:15:00,101.115,101.19,101.1,101.16,218000000.0
2008-04-08 02:16:00,101.16,101.19,101.145,101.19,123400000.0
2008-04-08 02:17:00,101.19,101.21,101.14,101.15,124800000.0
2008-04-08 02:18:00,101.15,101.17,101.14,101.165,158200000.0
2008-04-08 02:19:00,101.165,101.21,101.165,101.185,107500000.0
2008-04-08 02:20:00,101.185,101.185,101.14,101.145,191300000.0
2008-04-08 02:21:00,101.145,101.145,101.07,101.07,202100000.0
2008-04-08 02:22:00,101.07,101.09,101.06,101.09,131300000.0
2008-04-08 02:23:00,101.09,101.14,101.08,101.13,493300000.0
2008-04-08 02:24:00,101.13,101.15,101.1,101.1,194900000.0
2008-04-08 02:25:00,101.1,101.11,100.95,100.95,187900000.0
2008-04-08 02:26:00,100.96,101.02,100.93,100.97,103400000.0
2008-04-08 02:27:00,100.97,101.0,100.94,100.99,73600000.0
2008-04-08 02:28:00,100.98,101.04,100.97,101.04,93000000.0
2008-04-08 02:29:00,101.04,101.07,101.02,101.03,128700000.0
2008-04-08 02:30:00,101.03,101.07,101.02,101.04,115500000.0
2008-04-08 02:31:00,101.04,101.06,101.03,101.05,93700000.0
2008-04-08 02:32:00,101.05,101.05,101.01,101.02,54000000.0
2008-04-08 02:33:00,101.02,101.02,100.96,100.98,125700000.0
2008-04-08 02:34:00,100.98,101.03,100.98,101.0,48500000.0
2008-04-08 02:35:00,101.0,101.0,100.96,100.98,107900000.0
2008-04-08 02:36:00,100.98,100.99,100.98,100.98,42100000.0
2008-04-08 02:37:00,100.98,101.03,100.93,100.93,407600000.0
2008-04-08 02:38:00,100.93,100.96,100.93,100.96,437500000.0
2008-04-08 02:39:00,100.96,100.99,100.94,100.99,155300000.0
2008-04-08 02:40:00,100.99,100.995,100.935,100.975,360300000.0
2008-04-08 02:41:00,100.975,100.98,100.95,100.98,600600000.0
2008-04-08 02:42:00,100.98,100.98,100.95,100.95,354400000.0
2008-04-08 02:43:00,100.95,100.96,100.92,100.94,231700000.0
2008-04-08 02:44:00,100.94,100.98,100.94,100.96,403100000.0
2008-04-08 02:45:00,100.96,100.99,100.95,100.97,670900000.0
2008-04-08 02:46:00,100.97,100.98,100.96,100.97,248300000.0
2008-04-08 02:47:00,100.97,100.99,100.97,100.98,53600000.0
2008-04-08 02:48:00,100.98,101.04,100.98,101.03,47900000.0
2008-04-08 02:49:00,101.03,101.05,101.02,101.04,61000000.0
2008-04-08 02:50:00,101.04,101.06,101.04,101.05,165000000.0
2008-04-08 02:51:00,101.05,101.07,101.05,101.06,172000000.0
2008-04-08 02:52:00,101.06,101.07,101.05,101.07,118200000.0
2008-04-08 02:53:00,101.07,101.07,101.04,101.06,49300000.0
2008-04-08 02:54:00,101.06,101.08,101.05,101.08,153400000.0
2008-04-08 02:55:00,101.07,101.095,101.06,101.08,617400000.0
2008-04-08 02:56:00,101.08,101.09,101.06,101.065,143000000.0
2008-04-08 02:57:00,101.065,101.08,101.06,101.07,155100000.0
2008-04-08 02:58:00,101.07,101.09,101.06,101.06,171700000.0
2008-04-08 02:59:00,101.06,101.08,101.05,101.08,65900000.0
2008-04-08 03:00:00,101.08,101.08,101.06,101.08,70600000.0
2008-04-08 03:01:00,101.08,101.08,101.03,101.03,127200000.0
2008-04-08 03:02:00,101.03,101.04,101.01,101.02,69400000.0
2008-04-08 03:03:00,101.02,101.04,101.01,101.03,60000000.0
2008-04-08 03:04:00,101.03,101.035,100.995,100.995,83000000.0
2008-04-08 03:05:00,100.995,101.005,100.975,100.99,109500000.0
2008-04-08 03:06:00,100.99,101.01,100.99,100.99,92800000.0
2008-04-08 03:07:00,100.99,101.05,100.99,101.03,99200000.0
2008-04-08 03:08:00,101.03,101.05,101.03,101.05,59200000.0
2008-04-08 03:09:00,101.05,101.06,101.05,101.05,69600000.0
2008-04-08 03:10:00,101.06,101.07,101.05,101.07,84500000.0
2008-04-08 03:11:00,101.07,101.08,101.03,101.05,121700000.0
2008-04-08 03:12:00,101.04,101.06,101.04,101.06,238400000.0
2008-04-08 03:13:00,101.06,101.08,101.04,101.065,136800000.0
2008-04-08 03:14:00,101.065,101.07,101.05,101.06,143200000.0
2008-04-08 03:15:00,101.06,101.07,101.05,101.06,92000000.0
2008-04-08 03:16:00,101.06,101.08,101.05,101.08,85600000.0
2008-04-08 03:17:00,101.08,101.08,101.06,101.08,82400000.0
2008-04-08 03:18:00,101.08,101.11,101.07,101.08,120000000.0
2008-04-08 03:19:00,101.08,101.1,101.08,101.09,47200000.0
2008-04-08 03:20:00,101.09,101.09,101.07,101.09,56000000.0
2008-04-08 03:21:00,101.08,101.1,101.07,101.07,122400000.0
2008-04-08 03:22:00,101.07,101.07,101.05,101.06,140800000.0
2008-04-08 03:23:00,101.06,101.07,101.03,101.03,57600000.0
2008-04-08 03:24:00,101.03,101.04,101.03,101.03,60200000.0
2008-04-08 03:25:00,101.03,101.05,101.03,101.05,76200000.0
2008-04-08 03:26:00,101.05,101.06,101.04,101.05,39200000.0
2008-04-08 03:27:00,101.05,101.06,101.05,101.05,51200000.0
2008-04-08 03:28:00,101.05,101.06,101.05,101.06,36800000.0
2008-04-08 03:29:00,101.06,101.07,101.05,101.07,47600000.0
2008-04-08 03:30:00,101.07,101.07,101.05,101.06,53600000.0
2008-04-08 03:31:00,101.06,101.08,101.05,101.06,92800000.0
2008-04-08 03:32:00,101.06,101.07,101.04,101.05,162000000.0
2008-04-08 03:33:00,101.05,101.05,101.04,101.05,69900000.0
2008-04-08 03:34:00,101.05,101.07,101.04,101.06,84800000.0
2008-04-08 03:35:00,101.06,101.06,101.05,101.06,40800000.0
2008-04-08 03:36:00,101.06,101.06,101.05,101.05,87200000.0
2008-04-08 03:37:00,101.05,101.05,101.05,101.05,32800000.0
2008-04-08 03:38:00,101.05,101.07,101.05,101.07,40000000.0
2008-04-08 03:39:00,101.07,101.07,101.06,101.07,40000000.0
2008-04-08 03:40:00,101.07,101.07,101.07,101.07,35200000.0
2008-04-08 03:41:00,101.07,101.07,101.06,101.07,35200000.0
2008-04-08 03:42:00,101.07,101.07,101.06,101.06,36800000.0
2008-04-08 03:43:00,101.06,101.06,101.04,101.05,36000000.0
2008-04-08 03:44:00,101.05,101.07,101.04,101.06,39200000.0
2008-04-08 03:45:00,101.06,101.06,101.04,101.04,39200000.0
2008-04-08 03:46:00,101.04,101.05,101.02,101.03,46900000.0
2008-04-08 03:47:00,101.03,101.06,101.03,101.06,48000000.0
2008-04-08 03:48:00,101.06,101.06,101.04,101.04,48800000.0
2008-04-08 03:49:00,101.04,101.05,101.03,101.03,60800000.0
2008-04-08 03:50:00,101.03,101.04,101.0,101.01,56000000.0
2008-04-08 03:51:00,101.01,101.03,101.01,101.02,57600000.0
2008-04-08 03:52:00,101.02,101.03,101.01,101.02,57500000.0
2008-04-08 03:53:00,101.02,101.04,101.01,101.04,76800000.0
2008-04-08 03:54:00,101.04,101.07,101.03,101.07,51800000.0
2008-04-08 03:55:00,101.08,101.08,101.04,101.04,128600000.0
2008-04-08 03:56:00,101.04,101.04,101.02,101.03,53600000.0
2008-04-08 03:57:00,101.03,101.03,101.02,101.02,85000000.0
2008-04-08 03:58:00,101.02,101.03,101.02,101.02,115200000.0
2008-04-08 03:59:00,101.02,101.05,101.02,101.04,73900000.0
2008-04-08 04:00:00,101.04,101.04,101.02,101.03,54400000.0
2008-04-08 04:01:00,101.03,101.03,101.03,101.03,24800000.0
2008-04-08 04:02:00,101.03,101.04,101.02,101.02,31300000.0
2008-04-08 04:03:00,101.02,101.045,101.02,101.04,52700000.0
2008-04-08 04:04:00,101.04,101.05,101.03,101.05,27500000.0
2008-04-08 04:05:00,101.05,101.07,101.05,101.06,61400000.0
2008-04-08 04:06:00,101.06,101.06,101.06,101.06,28000000.0
2008-04-08 04:07:00,101.06,101.06,101.03,101.04,49400000.0
2008-04-08 04:08:00,101.04,101.045,101.03,101.04,64300000.0
2008-04-08 04:09:00,101.04,101.04,101.03,101.04,29100000.0
2008-04-08 04:10:00,101.04,101.04,101.04,101.04,26400000.0
2008-04-08 04:11:00,101.04,101.04,101.03,101.03,32800000.0
2008-04-08 04:12:00,101.03,101.03,101.0,101.02,42800000.0
2008-04-08 04:13:00,101.02,101.02,101.0,101.01,52800000.0
2008-04-08 04:14:00,101.01,101.02,101.01,101.02,55200000.0
2008-04-08 04:15:00,101.02,101.02,100.96,100.97,85500000.0
2008-04-08 04:16:00,100.97,100.99,100.97,100.99,40000000.0
2008-04-08 04:17:00,100.99,100.99,100.97,100.97,68800000.0
2008-04-08 04:18:00,100.97,100.97,100.95,100.95,68800000.0
2008-04-08 04:19:00,100.95,100.96,100.94,100.96,51200000.0
2008-04-08 04:20:00,100.96,100.96,100.94,100.94,58400000.0
2008-04-08 04:21:00,100.94,100.95,100.91,100.93,85900000.0
2008-04-08 04:22:00,100.93,100.93,100.91,100.91,53900000.0
2008-04-08 04:23:00,100.91,100.94,100.9,100.94,116000000.0
2008-04-08 04:24:00,100.94,100.94,100.92,100.92,50400000.0
2008-04-08 04:25:00,100.92,100.92,100.9,100.9,56800000.0
2008-04-08 04:26:00,100.9,100.91,100.86,100.9,61800000.0
2008-04-08 04:27:00,100.9,100.92,100.89,100.91,76900000.0
2008-04-08 04:28:00,100.91,100.91,100.88,100.89,368100000.0
2008-04-08 04:29:00,100.89,100.9,100.88,100.9,60000000.0
2008-04-08 04:30:00,100.9,100.9,100.89,100.89,42400000.0
2008-04-08 04:31:00,100.9,100.96,100.9,100.94,89600000.0
2008-04-08 04:32:00,100.94,100.95,100.91,100.94,69600000.0
2008-04-08 04:33:00,100.95,100.96,100.92,100.95,108000000.0
2008-04-08 04:34:00,100.95,100.97,100.95,100.95,86400000.0
2008-04-08 04:35:00,100.95,100.96,100.95,100.96,66400000.0
2008-04-08 04:36:00,100.96,100.97,100.95,100.97,36800000.0
2008-04-08 04:37:00,100.97,100.97,100.95,100.95,71200000.0
2008-04-08 04:38:00,100.95,100.96,100.95,100.95,120800000.0
2008-04-08 04:39:00,100.95,100.95,100.94,100.95,75200000.0
2008-04-08 04:40:00,100.95,100.97,100.95,100.96,41600000.0
2008-04-08 04:41:00,100.96,100.98,100.96,100.97,34400000.0
2008-04-08 04:42:00,100.97,100.97,100.96,100.97,32800000.0
2008-04-08 04:43:00,100.97,100.97,100.95,100.96,40000000.0
2008-04-08 04:44:00,100.96,100.96,100.96,100.96,27200000.0
2008-04-08 04:45:00,100.96,100.96,100.93,100.94,56000000.0
2008-04-08 04:46:00,100.94,100.97,100.94,100.96,58400000.0
2008-04-08 04:47:00,100.96,100.99,100.95,100.98,117600000.0
2008-04-08 04:48:00,100.98,101.0,100.98,100.98,60000000.0
2008-04-08 04:49:00,100.98,101.01,100.96,100.99,236000000.0
2008-04-08 04:50:00,100.99,100.99,100.97,100.97,52100000.0
2008-04-08 04:51:00,100.97,100.97,100.95,100.95,32000000.0
2008-04-08 04:52:00,100.95,100.96,100.89,100.89,54400000.0
2008-04-08 04:53:00,100.89,100.91,100.88,100.91,108000000.0
2008-04-08 04:54:00,100.91,100.92,100.9,100.92,52000000.0
2008-04-08 04:55:00,100.92,100.92,100.88,100.88,74400000.0
2008-04-08 04:56:00,100.88,100.9,100.87,100.88,95200000.0
2008-04-08 04:57:00,100.88,100.9,100.87,100.89,80800000.0
2008-04-08 04:58:00,100.89,100.9,100.87,100.87,97600000.0
2008-04-08 04:59:00,100.86,100.87,100.86,100.87,149600000.0
2008-04-08 05:00:00,100.87,100.89,100.86,100.89,108800000.0
2008-04-08 05:01:00,100.89,100.91,100.89,100.9,116000000.0
2008-04-08 05:02:00,100.9,100.94,100.9,100.94,70400000.0
2008-04-08 05:03:00,100.94,100.95,100.92,100.94,96800000.0
2008-04-08 05:04:00,100.94,100.94,100.925,100.935,56000000.0
2008-04-08 05:05:00,100.935,100.95,100.935,100.94,59200000.0
2008-04-08 05:06:00,100.94,100.94,100.94,100.94,41600000.0
2008-04-08 05:07:00,100.94,100.94,100.92,100.92,80800000.0
2008-04-08 05:08:00,100.92,100.93,100.92,100.92,38400000.0
2008-04-08 05:09:00,100.92,100.93,100.92,100.93,95200000.0
2008-04-08 05:10:00,100.93,100.95,100.92,100.93,108800000.0
2008-04-08 05:11:00,100.93,100.94,100.92,100.94,48000000.0
2008-04-08 05:12:00,100.94,100.96,100.94,100.955,133600000.0
2008-04-08 05:13:00,100.955,100.98,100.94,100.94,122400000.0
2008-04-08 05:14:00,100.94,100.95,100.94,100.95,63200000.0
2008-04-08 05:15:00,100.95,100.99,100.95,100.97,58400000.0
2008-04-08 05:16:00,100.97,101.03,100.96,101.02,117600000.0
2008-04-08 05:17:00,101.02,101.025,100.99,101.025,156800000.0
2008-04-08 05:18:00,101.025,101.04,101.01,101.02,100000000.0
2008-04-08 05:19:00,101.02,101.03,100.96,100.96,80000000.0
2008-04-08 05:20:00,100.97,100.97,100.905,100.95,63600000.0
2008-04-08 05:21:00,100.95,101.0,100.95,100.99,96800000.0
2008-04-08 05:22:00,100.99,101.01,100.98,101.0,60000000.0
2008-04-08 05:23:00,101.0,101.0,100.99,101.0,37600000.0
2008-04-08 05:24:00,101.0,101.01,101.0,101.01,32000000.0
2008-04-08 05:25:00,101.01,101.02,101.0,101.01,66400000.0
2008-04-08 05:26:00,101.01,101.01,101.0,101.01,36000000.0
2008-04-08 05:27:00,101.01,101.06,101.0,101.05,100000000.0
2008-04-08 05:28:00,101.05,101.06,101.0,101.04,90800000.0
2008-04-08 05:29:00,101.04,101.06,101.02,101.03,92000000.0
2008-04-08 05:30:00,101.03,101.03,100.99,101.01,84000000.0
2008-04-08 05:31:00,101.01,101.02,100.97,100.98,55200000.0
2008-04-08 05:32:00,100.98,101.01,100.97,101.01,92800000.0
2008-04-08 05:33:00,101.02,101.03,101.0,101.02,80800000.0
2008-04-08 05:34:00,101.02,101.02,100.99,101.0,55700000.0
2008-04-08 05:35:00,100.99,101.04,100.99,101.04,111200000.0
2008-04-08 05:36:00,101.04,101.04,100.98,101.0,76000000.0
2008-04-08 05:37:00,101.0,101.0,100.97,101.0,63200000.0
2008-04-08 05:38:00,101.0,101.0,100.98,101.0,61600000.0
2008-04-08 05:39:00,101.0,101.03,100.99,101.0,70400000.0
2008-04-08 05:40:00,101.0,101.0,100.98,100.99,54400000.0
2008-04-08 05:41:00,100.99,101.01,100.99,101.0,72800000.0
2008-04-08 05:42:00,101.0,101.02,101.0,101.02,84000000.0
2008-04-08 05:43:00,101.02,101.04,101.02,101.04,199200000.0
2008-04-08 05:44:00,101.04,101.04,101.02,101.02,331700000.0
2008-04-08 05:45:00,101.02,101.03,101.02,101.02,187900000.0
2008-04-08 05:46:00,101.02,101.04,101.01,101.04,95200000.0
2008-04-08 05:47:00,101.04,101.04,101.0,101.01,117200000.0
2008-04-08 05:48:00,101.01,101.02,100.97,100.97,71200000.0
2008-04-08 05:49:00,100.97,100.99,100.96,100.97,73600000.0
2008-04-08 05:50:00,100.97,100.98,100.96,100.96,48000000.0
2008-04-08 05:51:00,100.96,100.96,100.95,100.95,28000000.0
2008-04-08 05:52:00,100.95,100.96,100.93,100.94,80000000.0
2008-04-08 05:53:00,100.94,100.94,100.92,100.93,40800000.0
2008-04-08 05:54:00,100.93,100.96,100.92,100.95,68000000.0
2008-04-08 05:55:00,100.95,100.99,100.94,100.99,148800000.0
2008-04-08 05:56:00,100.99,101.01,100.98,101.0,89600000.0
2008-04-08 05:57:00,101.0,101.0,100.98,101.0,68000000.0
2008-04-08 05:58:00,101.0,101.0,100.96,100.98,32800000.0
2008-04-08 05:59:00,100.98,100.98,100.97,100.97,25600000.0
2008-04-08 06:00:00,100.97,100.98,100.96,100.97,63200000.0
2008-04-08 06:01:00,100.97,100.99,100.97,100.99,33600000.0
2008-04-08 06:02:00,100.99,101.0,100.98,100.98,50400000.0
2008-04-08 06:03:00,100.98,100.995,100.98,100.98,36000000.0
2008-04-08 06:04:00,100.98,101.0,100.98,101.0,98400000.0
2008-04-08 06:05:00,101.0,101.02,100.98,101.02,108000000.0
2008-04-08 06:06:00,101.02,101.03,101.005,101.03,116800000.0
2008-04-08 06:07:00,101.03,101.05,101.02,101.04,146400000.0
2008-04-08 06:08:00,101.04,101.1,101.04,101.08,222400000.0
2008-04-08 06:09:00,101.08,101.08,101.05,101.07,232000000.0
2008-04-08 06:10:00,101.07,101.07,101.04,101.04,248800000.0
2008-04-08 06:11:00,101.04,101.065,101.035,101.065,216800000.0
2008-04-08 06:12:00,101.065,101.07,101.055,101.07,93600000.0
2008-04-08 06:13:00,101.07,101.08,101.065,101.07,176800000.0
2008-04-08 06:14:00,101.07,101.085,101.06,101.085,136300000.0
2008-04-08 06:15:00,101.085,101.085,101.07,101.07,179800000.0
2008-04-08 06:16:00,101.07,101.09,101.06,101.08,158400000.0
2008-04-08 06:17:00,101.08,101.14,101.08,101.095,268000000.0
2008-04-08 06:18:00,101.095,101.115,101.085,101.115,292000000.0
2008-04-08 06:19:00,101.115,101.13,101.11,101.12,392000000.0
2008-04-08 06:20:00,101.12,101.15,101.12,101.15,71200000.0
2008-04-08 06:21:00,101.15,101.16,101.11,101.115,239200000.0
2008-04-08 06:22:00,101.115,101.12,101.065,101.09,186400000.0
2008-04-08 06:23:00,101.09,101.09,101.035,101.035,247100000.0
2008-04-08 06:24:00,101.04,101.07,101.04,101.06,188200000.0
2008-04-08 06:25:00,101.06,101.07,101.04,101.05,167200000.0
2008-04-08 06:26:00,101.05,101.06,101.04,101.05,95200000.0
2008-04-08 06:27:00,101.05,101.06,101.05,101.06,45600000.0
2008-04-08 06:28:00,101.06,101.06,101.05,101.05,43200000.0
2008-04-08 06:29:00,101.05,101.05,100.98,100.99,112700000.0
2008-04-08 06:30:00,100.99,101.02,100.99,101.01,60800000.0
2008-04-08 06:31:00,101.01,101.02,101.01,101.01,51200000.0
2008-04-08 06:32:00,101.01,101.03,101.01,101.01,56800000.0
2008-04-08 06:33:00,101.01,101.01,101.0,101.0,136000000.0
2008-04-08 06:34:00,101.0,101.0,100.98,100.99,117000000.0
2008-04-08 06:35:00,100.99,101.01,100.985,101.0,202700000.0
2008-04-08 06:36:00,101.0,101.02,101.0,101.02,486000000.0
2008-04-08 06:37:00,101.02,101.02,101.0,101.02,82400000.0
2008-04-08 06:38:00,101.02,101.03,101.01,101.01,71200000.0
2008-04-08 06:39:00,101.01,101.01,101.01,101.01,34400000.0
2008-04-08 06:40:00,101.01,101.01,101.0,101.0,30400000.0
2008-04-08 06:41:00,101.0,101.01,101.0,101.01,30400000.0
2008-04-08 06:42:00,101.01,101.01,101.0,101.0,29600000.0
2008-04-08 06:43:00,101.0,101.0,100.98,100.98,70400000.0
2008-04-08 06:44:00,100.98,100.99,100.97,100.98,82400000.0
2008-04-08 06:45:00,100.98,100.98,100.95,100.96,96800000.0
2008-04-08 06:46:00,100.95,100.96,100.93,100.94,159200000.0
2008-04-08 06:47:00,100.94,100.97,100.94,100.96,77600000.0
2008-04-08 06:48:00,100.96,100.98,100.93,100.94,293600000.0
2008-04-08 06:49:00,100.94,100.98,100.93,100.98,102400000.0
2008-04-08 06:50:00,100.98,100.98,100.93,100.95,64000000.0
2008-04-08 06:51:00,100.95,100.95,100.94,100.94,30400000.0
2008-04-08 06:52:00,100.94,100.99,100.94,100.96,175400000.0
2008-04-08 06:53:00,100.96,100.96,100.94,100.95,80800000.0
2008-04-08 06:54:00,100.95,101.01,100.95,101.0,78000000.0
2008-04-08 06:55:00,101.0,101.02,100.98,101.0,88800000.0
2008-04-08 06:56:00,101.0,101.0,100.96,100.96,109200000.0
2008-04-08 06:57:00,100.97,100.97,100.92,100.93,179800000.0
2008-04-08 06:58:00,100.93,100.93,100.92,100.93,244400000.0
2008-04-08 06:59:00,100.93,100.93,100.89,100.9,171200000.0
2008-04-08 07:00:00,100.9,100.91,100.89,100.89,218400000.0
2008-04-08 07:01:00,100.89,100.91,100.88,100.88,238400000.0
2008-04-08 07:02:00,100.88,100.93,100.88,100.93,149600000.0
2008-04-08 07:03:00,100.93,100.94,100.88,100.89,93600000.0
2008-04-08 07:04:00,100.89,100.92,100.89,100.91,72800000.0
2008-04-08 07:05:00,100.91,100.93,100.91,100.91,127200000.0
2008-04-08 07:06:00,100.91,100.91,100.9,100.9,84800000.0
2008-04-08 07:07:00,100.9,100.92,100.9,100.92,159200000.0
2008-04-08 07:08:00,100.92,100.92,100.9,100.92,84800000.0
2008-04-08 07:09:00,100.92,100.92,100.9,100.92,92000000.0
2008-04-08 07:10:00,100.92,100.93,100.91,100.92,107200000.0
2008-04-08 07:11:00,100.92,100.93,100.91,100.92,114400000.0
2008-04-08 07:12:00,100.92,100.94,100.9,100.9,114400000.0
2008-04-08 07:13:00,100.9,100.9,100.87,100.87,48800000.0
2008-04-08 07:14:00,100.87,100.88,100.87,100.87,63600000.0
2008-04-08 07:15:00,100.87,100.88,100.86,100.87,130400000.0
2008-04-08 07:16:00,100.87,100.87,100.86,100.87,59200000.0
2008-04-08 07:17:00,100.87,100.87,100.86,100.86,32800000.0
2008-04-08 07:18:00,100.86,100.89,100.86,100.89,89600000.0
2008-04-08 07:19:00,100.89,100.92,100.89,100.9,55200000.0
2008-04-08 07:20:00,100.9,100.93,100.9,100.92,93500000.0
2008-04-08 07:21:00,100.92,100.93,100.91,100.91,90400000.0
2008-04-08 07:22:00,100.91,100.94,100.91,100.91,56000000.0
2008-04-08 07:23:00,100.91,100.92,100.9,100.9,53600000.0
2008-04-08 07:24:00,100.9,100.94,100.9,100.94,52200000.0
2008-04-08 07:25:00,100.935,100.95,100.92,100.95,32000000.0
2008-04-08 07:26:00,100.95,100.955,100.945,100.945,16400000.0
2008-04-08 07:27:00,100.945,100.945,100.94,100.94,16400000.0
2008-04-08 07:28:00,100.94,100.94,100.915,100.915,19200000.0
2008-04-08 07:29:00,100.915,100.925,100.9,100.9,41800000.0
2008-04-08 07:30:00,100.9,100.9,100.87,100.87,86900000.0
2008-04-08 07:31:00,100.87,100.885,100.84,100.88,153700000.0
2008-04-08 07:32:00,100.865,100.915,100.86,100.9,42600000.0
2008-04-08 07:33:00,100.9,100.925,100.9,100.915,28400000.0
2008-04-08 07:34:00,100.915,100.925,100.88,100.91,41700000.0
2008-04-08 07:35:00,100.91,100.92,100.895,100.92,36300000.0
2008-04-08 07:36:00,100.92,100.92,100.9,100.91,37500000.0
2008-04-08 07:37:00,100.91,100.92,100.9,100.91,46700000.0
2008-04-08 07:38:00,100.91,100.92,100.91,100.92,34700000.0
2008-04-08 07:39:00,100.92,100.92,100.91,100.92,44200000.0
2008-04-08 07:40:00,100.92,100.92,100.915,100.92,43200000.0
2008-04-08 07:41:00,100.92,100.93,100.92,100.92,29800000.0
2008-04-08 07:42:00,100.92,100.92,100.92,100.92,32000000.0
2008-04-08 07:43:00,100.92,100.92,100.875,100.895,51900000.0
2008-04-08 07:44:00,100.895,100.915,100.885,100.9,41300000.0
2008-04-08 07:45:00,100.9,100.915,100.895,100.9,32100000.0
2008-04-08 07:46:00,100.895,100.905,100.89,100.9,25500000.0
2008-04-08 07:47:00,100.9,100.915,100.895,100.915,40600000.0
2008-04-08 07:48:00,100.915,100.94,100.915,100.93,55200000.0
2008-04-08 07:49:00,100.93,100.93,100.915,100.92,54500000.0
2008-04-08 07:50:00,100.92,100.935,100.92,100.92,69600000.0
2008-04-08 07:51:00,100.92,100.92,100.92,100.92,33300000.0
2008-04-08 07:52:00,100.92,100.94,100.91,100.925,28700000.0
2008-04-08 07:53:00,100.925,100.925,100.9,100.91,28700000.0
2008-04-08 07:54:00,100.91,100.93,100.9,100.925,34100000.0
2008-04-08 07:55:00,100.925,100.93,100.905,100.905,49300000.0
2008-04-08 07:56:00,100.915,100.93,100.905,100.92,41400000.0
2008-04-08 07:57:00,100.92,100.93,100.89,100.9,72000000.0
2008-04-08 07:58:00,100.9,100.955,100.89,100.94,132300000.0
2008-04-08 07:59:00,100.93,100.945,100.91,100.92,46700000.0
2008-04-08 08:00:00,100.92,100.98,100.915,100.975,55600000.0
2008-04-08 08:01:00,100.975,100.985,100.94,100.94,44900000.0
2008-04-08 08:02:00,100.94,100.95,100.92,100.94,62900000.0
2008-04-08 08:03:00,100.935,100.95,100.935,100.945,22300000.0
2008-04-08 08:04:00,100.945,100.955,100.94,100.95,38100000.0
2008-04-08 08:05:00,100.95,100.97,100.94,100.945,42000000.0
2008-04-08 08:06:00,100.945,100.965,100.945,100.95,51700000.0
2008-04-08 08:07:00,100.95,100.95,100.94,100.94,20300000.0
2008-04-08 08:08:00,100.94,100.94,100.925,100.93,64600000.0
2008-04-08 08:09:00,100.93,100.95,100.93,100.945,69500000.0
2008-04-08 08:10:00,100.945,100.95,100.94,100.95,45800000.0
2008-04-08 08:11:00,100.95,100.95,100.93,100.94,58600000.0
2008-04-08 08:12:00,100.94,100.97,100.94,100.96,52600000.0
2008-04-08 08:13:00,100.96,100.96,100.94,100.95,69400000.0
2008-04-08 08:14:00,100.95,100.96,100.92,100.94,94700000.0
2008-04-08 08:15:00,100.94,100.94,100.92,100.94,195900000.0
2008-04-08 08:16:00,100.94,100.94,100.83,100.83,87900000.0
2008-04-08 08:17:00,100.82,100.87,100.82,100.86,72100000.0
2008-04-08 08:18:00,100.86,101.02,100.86,100.945,56300000.0
2008-04-08 08:19:00,100.93,100.975,100.92,100.945,80800000.0
2008-04-08 08:20:00,100.945,100.955,100.925,100.93,80400000.0
2008-04-08 08:21:00,100.93,100.96,100.915,100.93,173700000.0
2008-04-08 08:22:00,100.93,100.94,100.9,100.9,119300000.0
2008-04-08 08:23:00,100.9,100.91,100.87,100.87,63600000.0
2008-04-08 08:24:00,100.87,100.9,100.87,100.89,62700000.0
2008-04-08 08:25:00,100.89,100.895,100.85,100.88,51300000.0
2008-04-08 08:26:00,100.88,100.88,100.865,100.88,38800000.0
2008-04-08 08:27:00,100.88,100.905,100.88,100.885,46600000.0
2008-04-08 08:28:00,100.885,100.895,100.875,100.88,23200000.0
2008-04-08 08:29:00,100.88,100.97,100.88,100.935,41400000.0
2008-04-08 08:30:00,100.93,100.95,100.925,100.945,56000000.0
2008-04-08 08:31:00,100.945,100.96,100.93,100.95,194900000.0
2008-04-08 08:32:00,100.95,100.96,100.94,100.94,179000000.0
2008-04-08 08:33:00,100.94,100.96,100.94,100.955,108800000.0
2008-04-08 08:34:00,100.955,100.96,100.945,100.95,42700000.0
2008-04-08 08:35:00,100.95,100.95,100.89,100.915,108400000.0
2008-04-08 08:36:00,100.915,100.915,100.89,100.905,85000000.0
2008-04-08 08:37:00,100.905,100.92,100.905,100.92,35200000.0
2008-04-08 08:38:00,100.92,100.92,100.9,100.905,103300000.0
2008-04-08 08:39:00,100.905,100.95,100.895,100.91,198600000.0
2008-04-08 08:40:00,100.91,100.91,100.88,100.9,279500000.0
2008-04-08 08:41:00,100.9,100.925,100.9,100.915,120500000.0
2008-04-08 08:42:00,100.915,100.93,100.91,100.91,152300000.0
2008-04-08 08:43:00,100.91,100.95,100.9,100.91,201200000.0
2008-04-08 08:44:00,100.91,100.93,100.905,100.92,140600000.0
2008-04-08 08:45:00,100.92,100.92,100.91,100.92,98900000.0
2008-04-08 08:46:00,100.92,100.92,100.9,100.92,120000000.0
2008-04-08 08:47:00,100.92,100.92,100.91,100.91,94800000.0
2008-04-08 08:48:00,100.91,100.91,100.895,100.895,59500000.0
2008-04-08 08:49:00,100.895,100.895,100.885,100.885,70700000.0
2008-04-08 08:50:00,100.885,100.9,100.865,100.89,177800000.0
2008-04-08 08:51:00,100.89,100.91,100.89,100.895,156600000.0
2008-04-08 08:52:00,100.895,100.895,100.85,100.87,222700000.0
2008-04-08 08:53:00,100.87,100.87,100.84,100.85,233200000.0
2008-04-08 08:54:00,100.85,100.855,100.83,100.85,199000000.0
2008-04-08 08:55:00,100.85,100.855,100.84,100.85,96900000.0
2008-04-08 08:56:00,100.85,100.86,100.8,100.82,220100000.0
2008-04-08 08:57:00,100.82,100.83,100.78,100.81,290600000.0
2008-04-08 08:58:00,100.81,100.81,100.78,100.78,203700000.0
2008-04-08 08:59:00,100.78,100.81,100.77,100.81,363700000.0
2008-04-08 09:00:00,100.81,100.81,100.74,100.78,177400000.0
2008-04-08 09:01:00,100.78,100.79,100.77,100.79,252900000.0
2008-04-08 09:02:00,100.79,100.8,100.78,100.79,511000000.0
2008-04-08 09:03:00,100.79,100.85,100.78,100.84,353800000.0
2008-04-08 09:04:00,100.84,100.85,100.73,100.74,144300000.0
2008-04-08 09:05:00,100.74,100.83,100.74,100.795,156300000.0
2008-04-08 09:06:00,100.795,100.795,100.75,100.76,67800000.0
2008-04-08 09:07:00,100.76,100.805,100.76,100.8,100000000.0
2008-04-08 09:08:00,100.8,100.825,100.8,100.815,34700000.0
2008-04-08 09:09:00,100.815,100.845,100.81,100.835,40800000.0
2008-04-08 09:10:00,100.835,100.845,100.78,100.785,70500000.0
2008-04-08 09:11:00,100.785,100.795,100.775,100.775,42300000.0
2008-04-08 09:12:00,100.775,100.78,100.715,100.74,54200000.0
2008-04-08 09:13:00,100.74,100.75,100.655,100.665,56200000.0
2008-04-08 09:14:00,100.665,100.735,100.66,100.695,81500000.0
2008-04-08 09:15:00,100.695,100.695,100.63,100.645,77000000.0
2008-04-08 09:16:00,100.645,100.655,100.625,100.64,47300000.0
2008-04-08 09:17:00,100.64,100.65,100.585,100.585,93400000.0
2008-04-08 09:18:00,100.59,100.615,100.565,100.565,96400000.0
2008-04-08 09:19:00,100.575,100.575,100.53,100.535,73400000.0
2008-04-08 09:20:00,100.535,100.545,100.5,100.5,66600000.0
2008-04-08 09:21:00,100.495,100.525,100.47,100.525,91700000.0
2008-04-08 09:22:00,100.525,100.555,100.495,100.545,79400000.0
2008-04-08 09:23:00,100.545,100.555,100.495,100.555,56200000.0
2008-04-08 09:24:00,100.555,100.58,100.545,100.555,42400000.0
2008-04-08 09:25:00,100.555,100.565,100.545,100.565,43000000.0
2008-04-08 09:26:00,100.565,100.595,100.565,100.595,52200000.0
2008-04-08 09:27:00,100.595,100.635,100.59,100.6,81400000.0
2008-04-08 09:28:00,100.59,100.61,100.575,100.58,49200000.0
2008-04-08 09:29:00,100.58,100.59,100.54,100.545,86300000.0
2008-04-08 09:30:00,100.545,100.555,100.46,100.465,157600000.0
2008-04-08 09:31:00,100.465,100.495,100.46,100.47,148800000.0
2008-04-08 09:32:00,100.465,100.52,100.465,100.475,72800000.0
2008-04-08 09:33:00,100.47,100.475,100.375,100.43,69800000.0
2008-04-08 09:34:00,100.425,100.485,100.42,100.445,62400000.0
2008-04-08 09:35:00,100.445,100.455,100.38,100.425,73800000.0
2008-04-08 09:36:00,100.425,100.45,100.37,100.39,81600000.0
2008-04-08 09:37:00,100.39,100.4,100.31,100.32,65300000.0
2008-04-08 09:38:00,100.32,100.345,100.295,100.315,70200000.0
2008-04-08 09:39:00,100.325,100.345,100.265,100.275,75800000.0
2008-04-08 09:40:00,100.275,100.305,100.265,100.295,51000000.0
2008-04-08 09:41:00,100.295,100.3,100.28,100.28,58500000.0
2008-04-08 09:42:00,100.285,100.335,100.285,100.335,51800000.0
2008-04-08 09:43:00,100.335,100.355,100.295,100.295,56900000.0
2008-04-08 09:44:00,100.295,100.31,100.27,100.28,68300000.0
2008-04-08 09:45:00,100.28,100.335,100.27,100.33,48200000.0
2008-04-08 09:46:00,100.335,100.345,100.315,100.325,50000000.0
2008-04-08 09:47:00,100.32,100.36,100.315,100.36,58400000.0
2008-04-08 09:48:00,100.355,100.375,100.35,100.375,60000000.0
2008-04-08 09:49:00,100.375,100.4,100.365,100.395,38600000.0
2008-04-08 09:50:00,100.395,100.395,100.365,100.39,72200000.0
2008-04-08 09:51:00,100.39,100.41,100.365,100.365,45900000.0
2008-04-08 09:52:00,100.365,100.37,100.34,100.36,63400000.0
2008-04-08 09:53:00,100.36,100.365,100.355,100.36,44800000.0
2008-04-08 09:54:00,100.36,100.385,100.36,100.385,31200000.0
2008-04-08 09:55:00,100.385,100.425,100.38,100.425,54800000.0
2008-04-08 09:56:00,100.425,100.425,100.41,100.425,30400000.0
2008-04-08 09:57:00,100.425,100.425,100.385,100.39,31200000.0
2008-04-08 09:58:00,100.39,100.39,100.3,100.345,48800000.0
2008-04-08 09:59:00,100.345,100.38,100.31,100.38,52400000.0
2008-04-08 10:00:00,100.38,100.38,100.26,100.26,60000000.0
2008-04-08 10:01:00,100.26,100.3,100.25,100.275,55200000.0
2008-04-08 10:02:00,100.28,100.29,100.26,100.265,62100000.0
2008-04-08 10:03:00,100.265,100.275,100.235,100.275,54800000.0
2008-04-08 10:04:00,100.275,100.285,100.26,100.285,54200000.0
2008-04-08 10:05:00,100.285,100.305,100.275,100.29,42000000.0
2008-04-08 10:06:00,100.29,100.29,100.19,100.23,78600000.0
2008-04-08 10:07:00,100.225,100.235,100.18,100.19,62000000.0
2008-04-08 10:08:00,100.18,100.185,100.15,100.17,57500000.0
2008-04-08 10:09:00,100.17,100.175,100.125,100.14,59200000.0
2008-04-08 10:10:00,100.14,100.14,100.09,100.135,76600000.0
2008-04-08 10:11:00,100.135,100.155,100.125,100.135,58600000.0
2008-04-08 10:12:00,100.135,100.155,100.115,100.145,65200000.0
2008-04-08 10:13:00,100.15,100.165,100.135,100.145,46000000.0
2008-04-08 10:14:00,100.15,100.175,100.1,100.14,58800000.0
2008-04-08 10:15:00,100.14,100.16,100.125,100.155,52000000.0
2008-04-08 10:16:00,100.155,100.165,100.1,100.13,66300000.0
2008-04-08 10:17:00,100.125,100.14,100.115,100.125,52200000.0
2008-04-08 10:18:00,100.125,100.125,100.05,100.09,68100000.0
2008-04-08 10:19:00,100.09,100.11,100.07,100.105,55200000.0
2008-04-08 10:20:00,100.105,100.125,100.09,100.11,64400000.0
2008-04-08 10:21:00,100.115,100.155,100.11,100.155,39800000.0
2008-04-08 10:22:00,100.155,100.18,100.15,100.18,56600000.0
2008-04-08 10:23:00,100.18,100.22,100.18,100.215,50000000.0
2008-04-08 10:24:00,100.225,100.245,100.215,100.245,69200000.0
2008-04-08 10:25:00,100.245,100.265,100.23,100.265,61600000.0
2008-04-08 10:26:00,100.265,100.265,100.235,100.26,54000000.0
2008-04-08 10:27:00,100.26,100.27,100.245,100.27,43100000.0
2008-04-08 10:28:00,100.27,100.27,100.215,100.245,41300000.0
2008-04-08 10:29:00,100.245,100.245,100.225,100.23,42200000.0
2008-04-08 10:30:00,100.23,100.23,100.215,100.22,43200000.0
2008-04-08 10:31:00,100.22,100.245,100.205,100.205,41600000.0
2008-04-08 10:32:00,100.205,100.235,100.195,100.2,74000000.0
2008-04-08 10:33:00,100.2,100.2,100.15,100.185,51400000.0
2008-04-08 10:34:00,100.185,100.22,100.18,100.21,49600000.0
2008-04-08 10:35:00,100.22,100.255,100.215,100.255,54200000.0
2008-04-08 10:36:00,100.255,100.275,100.25,100.265,50400000.0
2008-04-08 10:37:00,100.265,100.315,100.265,100.3,36000000.0
2008-04-08 10:38:00,100.3,100.32,100.285,100.295,41800000.0
2008-04-08 10:39:00,100.295,100.305,100.295,100.295,25200000.0
2008-04-08 10:40:00,100.295,100.325,100.295,100.325,32200000.0
2008-04-08 10:41:00,100.32,100.35,100.32,100.35,41400000.0
2008-04-08 10:42:00,100.35,100.415,100.35,100.41,59400000.0
2008-04-08 10:43:00,100.41,100.42,100.385,100.385,48600000.0
2008-04-08 10:44:00,100.385,100.425,100.365,100.41,45300000.0
2008-04-08 10:45:00,100.41,100.425,100.41,100.41,35200000.0
2008-04-08 10:46:00,100.41,100.44,100.4,100.44,38300000.0
2008-04-08 10:47:00,100.44,100.465,100.43,100.455,29400000.0
2008-04-08 10:48:00,100.455,100.48,100.45,100.455,38000000.0
2008-04-08 10:49:00,100.465,100.47,100.435,100.445,48500000.0
2008-04-08 10:50:00,100.445,100.45,100.43,100.445,30000000.0
2008-04-08 10:51:00,100.445,100.455,100.435,100.455,31400000.0
2008-04-08 10:52:00,100.455,100.49,100.45,100.48,38400000.0
2008-04-08 10:53:00,100.48,100.545,100.48,100.535,76700000.0
2008-04-08 10:54:00,100.535,100.565,100.525,100.555,76400000.0
2008-04-08 10:55:00,100.555,100.635,100.54,100.62,76800000.0
2008-04-08 10:56:00,100.62,100.635,100.595,100.63,47400000.0
2008-04-08 10:57:00,100.63,100.66,100.625,100.655,55600000.0
2008-04-08 10:58:00,100.65,100.65,100.59,100.62,58200000.0
2008-04-08 10:59:00,100.62,100.68,100.61,100.675,40600000.0
2008-04-08 11:00:00,100.685,100.71,100.68,100.68,52600000.0
2008-04-08 11:01:00,100.68,100.68,100.62,100.62,42400000.0
2008-04-08 11:02:00,100.62,100.62,100.58,100.585,43200000.0
2008-04-08 11:03:00,100.585,100.59,100.57,100.57,46400000.0
2008-04-08 11:04:00,100.57,100.57,100.54,100.55,26600000.0
2008-04-08 11:05:00,100.55,100.55,100.495,100.495,36500000.0
2008-04-08 11:06:00,100.495,100.535,100.485,100.535,56600000.0
2008-04-08 11:07:00,100.53,100.535,100.515,100.52,43700000.0
2008-04-08 11:08:00,100.52,100.525,100.505,100.51,42800000.0
2008-04-08 11:09:00,100.51,100.52,100.48,100.495,69300000.0
2008-04-08 11:10:00,100.495,100.53,100.48,100.52,47600000.0
2008-04-08 11:11:00,100.52,100.545,100.5,100.515,67000000.0
2008-04-08 11:12:00,100.52,100.535,100.505,100.515,48900000.0
2008-04-08 11:13:00,100.515,100.53,100.51,100.515,53700000.0
2008-04-08 11:14:00,100.515,100.525,100.5,100.525,24900000.0
2008-04-08 11:15:00,100.525,100.525,100.49,100.505,45000000.0
2008-04-08 11:16:00,100.505,100.505,100.5,100.5,18800000.0
2008-04-08 11:17:00,100.49,100.515,100.47,100.48,63200000.0
2008-04-08 11:18:00,100.48,100.495,100.46,100.475,56600000.0
2008-04-08 11:19:00,100.465,100.535,100.44,100.535,65800000.0
2008-04-08 11:20:00,100.53,100.565,100.525,100.555,43400000.0
2008-04-08 11:21:00,100.555,100.585,100.555,100.575,39600000.0
2008-04-08 11:22:00,100.575,100.58,100.535,100.56,42800000.0
2008-04-08 11:23:00,100.565,100.575,100.55,100.57,47800000.0
2008-04-08 11:24:00,100.57,100.575,100.565,100.57,18200000.0
2008-04-08 11:25:00,100.57,100.58,100.525,100.58,33600000.0
2008-04-08 11:26:00,100.58,100.675,100.565,100.67,52800000.0
2008-04-08 11:27:00,100.67,100.705,100.67,100.69,52800000.0
2008-04-08 11:28:00,100.69,100.69,100.655,100.66,45300000.0
2008-04-08 11:29:00,100.665,100.665,100.635,100.65,89400000.0
2008-04-08 11:30:00,100.65,100.65,100.635,100.64,30400000.0
2008-04-08 11:31:00,100.64,100.68,100.635,100.67,45800000.0
2008-04-08 11:32:00,100.67,100.68,100.655,100.655,65300000.0
2008-04-08 11:33:00,100.655,100.67,100.645,100.67,21400000.0
2008-04-08 11:34:00,100.66,100.67,100.655,100.665,48600000.0
2008-04-08 11:35:00,100.665,100.665,100.65,100.665,27200000.0
2008-04-08 11:36:00,100.665,100.67,100.645,100.65,62600000.0
2008-04-08 11:37:00,100.65,100.65,100.605,100.605,32500000.0
2008-04-08 11:38:00,100.6,100.64,100.59,100.63,59600000.0
2008-04-08 11:39:00,100.635,100.665,100.63,100.66,28100000.0
2008-04-08 11:40:00,100.66,100.675,100.655,100.655,39000000.0
2008-04-08 11:41:00,100.655,100.665,100.65,100.66,42800000.0
2008-04-08 11:42:00,100.665,100.665,100.65,100.655,18800000.0
2008-04-08 11:43:00,100.655,100.655,100.635,100.65,51000000.0
2008-04-08 11:44:00,100.65,100.655,100.635,100.65,53300000.0
2008-04-08 11:45:00,100.65,100.66,100.645,100.65,22800000.0
2008-04-08 11:46:00,100.65,100.65,100.615,100.625,44300000.0
2008-04-08 11:47:00,100.625,100.635,100.605,100.63,39500000.0
2008-04-08 11:48:00,100.63,100.665,100.63,100.635,30000000.0
2008-04-08 11:49:00,100.635,100.64,100.63,100.635,22600000.0
2008-04-08 11:50:00,100.635,100.64,100.625,100.625,36800000.0
2008-04-08 11:51:00,100.625,100.68,100.625,100.675,32000000.0
2008-04-08 11:52:00,100.675,100.765,100.67,100.765,43600000.0
2008-04-08 11:53:00,100.76,100.8,100.76,100.785,56600000.0
2008-04-08 11:54:00,100.79,100.795,100.765,100.775,21000000.0
2008-04-08 11:55:00,100.775,100.785,100.765,100.77,39800000.0
2008-04-08 11:56:00,100.77,100.78,100.765,100.765,34500000.0
2008-04-08 11:57:00,100.765,100.835,100.765,100.825,67100000.0
2008-04-08 11:58:00,100.825,100.85,100.815,100.85,34800000.0
2008-04-08 11:59:00,100.85,100.87,100.84,100.86,87300000.0
2008-04-08 12:00:00,100.855,100.895,100.85,100.875,68400000.0
2008-04-08 12:01:00,100.875,100.885,100.85,100.865,77200000.0
2008-04-08 12:02:00,100.865,100.875,100.86,100.87,35200000.0
2008-04-08 12:03:00,100.87,100.95,100.865,100.95,49700000.0
2008-04-08 12:04:00,100.95,100.96,100.925,100.93,146400000.0
2008-04-08 12:05:00,100.935,100.95,100.925,100.93,60300000.0
2008-04-08 12:06:00,100.925,100.95,100.925,100.945,52300000.0
2008-04-08 12:07:00,100.94,100.955,100.895,100.895,64800000.0
2008-04-08 12:08:00,100.895,100.97,100.895,100.96,86900000.0
2008-04-08 12:09:00,100.96,100.965,100.94,100.95,60400000.0
2008-04-08 12:10:00,100.95,100.955,100.935,100.94,32200000.0
2008-04-08 12:11:00,100.94,100.945,100.915,100.92,32000000.0
2008-04-08 12:12:00,100.92,100.925,100.915,100.915,33800000.0
2008-04-08 12:13:00,100.915,100.92,100.85,100.865,62700000.0
2008-04-08 12:14:00,100.865,100.915,100.83,100.835,61700000.0
2008-04-08 12:15:00,100.835,100.85,100.83,100.835,48400000.0
2008-04-08 12:16:00,100.835,100.835,100.805,100.815,39500000.0
2008-04-08 12:17:00,100.815,100.845,100.815,100.84,28200000.0
2008-04-08 12:18:00,100.84,100.855,100.82,100.835,61300000.0
2008-04-08 12:19:00,100.835,100.855,100.82,100.855,48000000.0
2008-04-08 12:20:00,100.855,100.88,100.85,100.855,46800000.0
2008-04-08 12:21:00,100.855,100.88,100.835,100.875,44100000.0
2008-04-08 12:22:00,100.875,100.885,100.87,100.88,41900000.0
2008-04-08 12:23:00,100.88,100.88,100.86,100.87,51300000.0
2008-04-08 12:24:00,100.87,100.87,100.87,100.87,88400000.0
2008-04-08 12:25:00,100.87,100.875,100.855,100.87,69200000.0
2008-04-08 12:26:00,100.87,100.87,100.86,100.865,36200000.0
2008-04-08 12:27:00,100.865,100.88,100.85,100.87,84900000.0
2008-04-08 12:28:00,100.87,100.895,100.87,100.895,69500000.0
2008-04-08 12:29:00,100.895,100.905,100.88,100.905,87400000.0
2008-04-08 12:30:00,100.905,100.905,100.88,100.885,59900000.0
2008-04-08 12:31:00,100.885,100.895,100.885,100.89,38300000.0
2008-04-08 12:32:00,100.89,100.905,100.885,100.905,83400000.0
2008-04-08 12:33:00,100.905,100.915,100.9,100.91,41800000.0
2008-04-08 12:34:00,100.91,100.925,100.905,100.925,55600000.0
2008-04-08 12:35:00,100.925,100.945,100.915,100.945,31800000.0
2008-04-08 12:36:00,100.945,100.955,100.935,100.945,35600000.0
2008-04-08 12:37:00,100.945,100.98,100.945,100.975,41100000.0
2008-04-08 12:38:00,100.975,101.02,100.975,101.01,47800000.0
2008-04-08 12:39:00,101.01,101.03,101.0,101.02,54700000.0
2008-04-08 12:40:00,101.02,101.035,101.015,101.035,44400000.0
2008-04-08 12:41:00,101.035,101.035,100.98,100.985,33100000.0
2008-04-08 12:42:00,100.985,100.995,100.97,100.995,30500000.0
2008-04-08 12:43:00,100.995,101.01,100.975,100.98,27000000.0
2008-04-08 12:44:00,100.975,100.98,100.975,100.975,13800000.0
2008-04-08 12:45:00,100.975,100.985,100.965,100.975,22000000.0
2008-04-08 12:46:00,100.975,100.975,100.97,100.975,30200000.0
2008-04-08 12:47:00,100.975,100.98,100.97,100.97,24400000.0
2008-04-08 12:48:00,100.97,100.99,100.955,100.985,30000000.0
2008-04-08 12:49:00,100.99,100.99,100.93,100.93,56000000.0
2008-04-08 12:50:00,100.93,100.93,100.89,100.895,31800000.0
2008-04-08 12:51:00,100.895,100.92,100.89,100.92,35600000.0
2008-04-08 12:52:00,100.92,100.96,100.91,100.91,57800000.0
2008-04-08 12:53:00,100.905,100.94,100.895,100.935,53700000.0
2008-04-08 12:54:00,100.935,100.955,100.91,100.935,81700000.0
2008-04-08 12:55:00,100.935,100.945,100.875,100.89,73200000.0
2008-04-08 12:56:00,100.89,100.89,100.88,100.89,32600000.0
2008-04-08 12:57:00,100.89,100.925,100.885,100.92,57500000.0
2008-04-08 12:58:00,100.915,100.915,100.91,100.915,19800000.0
2008-04-08 12:59:00,100.915,100.975,100.905,100.975,58500000.0
2008-04-08 13:00:00,100.975,101.0,100.97,101.0,75200000.0
2008-04-08 13:01:00,101.0,101.02,100.975,100.985,65800000.0
2008-04-08 13:02:00,100.985,100.99,100.94,100.985,74200000.0
2008-04-08 13:03:00,100.99,101.015,100.985,100.99,44300000.0
2008-04-08 13:04:00,100.99,100.995,100.975,100.98,37000000.0
2008-04-08 13:05:00,100.98,100.99,100.97,100.99,36600000.0
2008-04-08 13:06:00,100.99,100.99,100.96,100.97,53200000.0
2008-04-08 13:07:00,100.97,100.97,100.93,100.945,45100000.0
2008-04-08 13:08:00,100.95,100.955,100.91,100.93,37100000.0
2008-04-08 13:09:00,100.93,100.935,100.915,100.92,28100000.0
2008-04-08 13:10:00,100.92,100.995,100.92,100.995,100600000.0
2008-04-08 13:11:00,100.995,100.995,100.94,100.955,69000000.0
2008-04-08 13:12:00,100.96,100.98,100.95,100.95,47700000.0
2008-04-08 13:13:00,100.95,100.99,100.93,100.97,75800000.0
2008-04-08 13:14:00,100.97,100.99,100.94,100.985,76900000.0
2008-04-08 13:15:00,100.985,101.005,100.98,101.0,50000000.0
2008-04-08 13:16:00,100.995,101.065,100.995,101.035,83400000.0
2008-04-08 13:17:00,101.035,101.035,101.0,101.01,65000000.0
2008-04-08 13:18:00,101.015,101.11,101.01,101.075,108900000.0
2008-04-08 13:19:00,101.075,101.095,101.055,101.07,65000000.0
2008-04-08 13:20:00,101.065,101.125,101.06,101.115,71200000.0
2008-04-08 13:21:00,101.115,101.12,101.09,101.12,63000000.0
2008-04-08 13:22:00,101.12,101.125,101.085,101.09,44600000.0
2008-04-08 13:23:00,101.09,101.135,101.08,101.085,47600000.0
2008-04-08 13:24:00,101.085,101.135,101.085,101.09,54300000.0
2008-04-08 13:25:00,101.09,101.1,101.065,101.085,43200000.0
2008-04-08 13:26:00,101.08,101.115,101.065,101.065,60300000.0
2008-04-08 13:27:00,101.065,101.105,101.06,101.085,57000000.0
2008-04-08 13:28:00,101.085,101.11,101.065,101.105,55100000.0
2008-04-08 13:29:00,101.11,101.125,101.1,101.11,53200000.0
2008-04-08 13:30:00,101.11,101.135,101.095,101.125,46900000.0
2008-04-08 13:31:00,101.125,101.125,101.11,101.12,48500000.0
2008-04-08 13:32:00,101.115,101.115,101.075,101.09,54400000.0
2008-04-08 13:33:00,101.09,101.09,101.065,101.07,31800000.0
2008-04-08 13:34:00,101.07,101.07,101.005,101.025,43200000.0
2008-04-08 13:35:00,101.02,101.035,101.01,101.025,37100000.0
2008-04-08 13:36:00,101.03,101.035,101.02,101.035,31600000.0
2008-04-08 13:37:00,101.035,101.035,101.02,101.02,44700000.0
2008-04-08 13:38:00,101.02,101.04,101.01,101.02,58500000.0
2008-04-08 13:39:00,101.02,101.02,100.985,101.01,66200000.0
2008-04-08 13:40:00,101.005,101.015,100.985,100.995,56800000.0
2008-04-08 13:41:00,100.995,101.0,100.93,100.93,48900000.0
2008-04-08 13:42:00,100.93,100.93,100.915,100.92,63000000.0
2008-04-08 13:43:00,100.92,100.935,100.89,100.89,36000000.0
2008-04-08 13:44:00,100.89,100.905,100.89,100.895,46600000.0
2008-04-08 13:45:00,100.895,100.92,100.895,100.9,43800000.0
2008-04-08 13:46:00,100.905,100.905,100.865,100.865,74200000.0
2008-04-08 13:47:00,100.865,100.885,100.855,100.875,65700000.0
2008-04-08 13:48:00,100.875,100.93,100.875,100.93,44000000.0
2008-04-08 13:49:00,100.93,100.94,100.9,100.925,73400000.0
2008-04-08 13:50:00,100.925,100.95,100.915,100.95,70300000.0
2008-04-08 13:51:00,100.945,100.965,100.94,100.965,36600000.0
2008-04-08 13:52:00,100.965,100.975,100.95,100.975,38000000.0
2008-04-08 13:53:00,100.975,100.99,100.965,100.985,40800000.0
2008-04-08 13:54:00,100.98,101.02,100.975,101.0,44600000.0
2008-04-08 13:55:00,101.01,101.02,100.95,100.98,52400000.0
2008-04-08 13:56:00,100.98,101.0,100.9,100.9,45200000.0
2008-04-08 13:57:00,100.9,100.925,100.87,100.87,46400000.0
2008-04-08 13:58:00,100.87,100.89,100.84,100.885,47400000.0
2008-04-08 13:59:00,100.885,100.895,100.865,100.88,44600000.0
2008-04-08 14:00:00,100.88,100.89,100.865,100.87,41600000.0
2008-04-08 14:01:00,100.87,100.88,100.805,100.845,81000000.0
2008-04-08 14:02:00,100.845,100.895,100.835,100.895,96400000.0
2008-04-08 14:03:00,100.895,100.9,100.845,100.85,77100000.0
2008-04-08 14:04:00,100.85,100.86,100.84,100.845,23600000.0
2008-04-08 14:05:00,100.845,100.86,100.815,100.85,40300000.0
2008-04-08 14:06:00,100.865,100.88,100.825,100.865,46200000.0
2008-04-08 14:07:00,100.865,100.87,100.845,100.855,32900000.0
2008-04-08 14:08:00,100.855,100.875,100.845,100.865,26000000.0
2008-04-08 14:09:00,100.865,100.89,100.86,100.885,30200000.0
2008-04-08 14:10:00,100.885,100.885,100.84,100.865,25800000.0
2008-04-08 14:11:00,100.865,100.875,100.85,100.86,26300000.0
2008-04-08 14:12:00,100.865,100.94,100.86,100.89,30000000.0
2008-04-08 14:13:00,100.89,100.945,100.885,100.93,33600000.0
2008-04-08 14:14:00,100.93,100.94,100.87,100.87,63600000.0
2008-04-08 14:15:00,100.86,100.985,100.86,100.95,357200000.0
2008-04-08 14:16:00,100.95,101.04,100.95,101.035,193400000.0
2008-04-08 14:17:00,101.035,101.07,101.035,101.065,21400000.0
2008-04-08 14:18:00,101.06,101.085,101.05,101.055,32100000.0
2008-04-08 14:19:00,101.055,101.085,101.045,101.05,30000000.0
2008-04-08 14:20:00,101.05,101.095,101.045,101.05,65200000.0
2008-04-08 14:21:00,101.05,101.05,101.0,101.005,54800000.0
2008-04-08 14:22:00,101.0,101.015,100.995,101.01,40100000.0
2008-04-08 14:23:00,101.01,101.04,101.005,101.015,52400000.0
2008-04-08 14:24:00,101.015,101.025,101.005,101.015,77200000.0
2008-04-08 14:25:00,101.015,101.04,101.005,101.03,39800000.0
2008-04-08 14:26:00,101.03,101.03,100.995,101.005,74300000.0
2008-04-08 14:27:00,101.0,101.005,100.965,100.98,43400000.0
2008-04-08 14:28:00,100.98,100.985,100.955,100.955,30800000.0
2008-04-08 14:29:00,100.955,100.99,100.955,100.975,29000000.0
2008-04-08 14:30:00,100.975,101.015,100.92,100.92,40900000.0
2008-04-08 14:31:00,100.915,100.955,100.91,100.945,48800000.0
2008-04-08 14:32:00,100.945,100.96,100.9,100.96,60600000.0
2008-04-08 14:33:00,100.96,100.97,100.945,100.96,42600000.0
2008-04-08 14:34:00,100.96,101.015,100.955,101.005,30100000.0
2008-04-08 14:35:00,101.005,101.02,101.0,101.02,59600000.0
2008-04-08 14:36:00,101.02,101.055,101.015,101.03,43400000.0
2008-04-08 14:37:00,101.03,101.03,101.005,101.01,34500000.0
2008-04-08 14:38:00,101.015,101.02,100.995,101.0,40200000.0
2008-04-08 14:39:00,101.0,101.01,100.95,100.955,35500000.0
2008-04-08 14:40:00,100.95,101.01,100.95,100.975,39700000.0
2008-04-08 14:41:00,100.975,100.995,100.975,100.985,20200000.0
2008-04-08 14:42:00,100.985,101.0,100.965,100.995,29300000.0
2008-04-08 14:43:00,100.995,101.0,100.95,100.96,23900000.0
2008-04-08 14:44:00,100.95,100.95,100.905,100.91,29300000.0
2008-04-08 14:45:00,100.91,100.91,100.855,100.88,35400000.0
2008-04-08 14:46:00,100.88,100.89,100.855,100.88,31200000.0
2008-04-08 14:47:00,100.88,100.9,100.835,100.875,33400000.0
2008-04-08 14:48:00,100.88,100.885,100.845,100.88,63700000.0
2008-04-08 14:49:00,100.885,100.9,100.88,100.895,25000000.0
2008-04-08 14:50:00,100.895,100.895,100.855,100.865,25000000.0
2008-04-08 14:51:00,100.86,100.88,100.86,100.865,65500000.0
2008-04-08 14:52:00,100.865,100.915,100.865,100.91,55600000.0
2008-04-08 14:53:00,100.91,100.93,100.895,100.905,48700000.0
2008-04-08 14:54:00,100.905,100.93,100.905,100.91,37700000.0
2008-04-08 14:55:00,100.91,100.92,100.885,100.89,42900000.0
2008-04-08 14:56:00,100.89,100.905,100.885,100.89,28100000.0
2008-04-08 14:57:00,100.89,100.9,100.88,100.89,29800000.0
2008-04-08 14:58:00,100.885,100.945,100.885,100.925,36600000.0
2008-04-08 14:59:00,100.925,100.94,100.91,100.92,51300000.0
2008-04-08 15:00:00,100.92,100.96,100.915,100.95,32900000.0
2008-04-08 15:01:00,100.95,100.975,100.94,100.945,33900000.0
2008-04-08 15:02:00,100.945,100.965,100.945,100.96,14600000.0
2008-04-08 15:03:00,100.955,100.98,100.945,100.97,25700000.0
2008-04-08 15:04:00,100.97,100.98,100.95,100.97,28900000.0
2008-04-08 15:05:00,100.97,100.975,100.94,100.96,28000000.0
2008-04-08 15:06:00,100.96,100.965,100.94,100.955,22100000.0
2008-04-08 15:07:00,100.955,100.975,100.955,100.97,17500000.0
2008-04-08 15:08:00,100.975,100.975,100.94,100.95,19500000.0
2008-04-08 15:09:00,100.95,100.965,100.93,100.955,15400000.0
2008-04-08 15:10:00,100.955,100.955,100.915,100.92,61700000.0
2008-04-08 15:11:00,100.92,100.945,100.915,100.94,17700000.0
2008-04-08 15:12:00,100.94,100.945,100.93,100.94,26100000.0
2008-04-08 15:13:00,100.94,100.96,100.935,100.95,29900000.0
2008-04-08 15:14:00,100.95,100.96,100.95,100.96,15500000.0
2008-04-08 15:15:00,100.96,101.025,100.95,100.985,72500000.0
2008-04-08 15:16:00,100.985,101.01,100.98,101.0,29200000.0
2008-04-08 15:17:00,101.0,101.08,101.0,101.05,52600000.0
2008-04-08 15:18:00,101.05,101.075,101.05,101.06,28000000.0
2008-04-08 15:19:00,101.06,101.07,101.04,101.04,16600000.0
2008-04-08 15:20:00,101.035,101.06,101.01,101.01,26300000.0
2008-04-08 15:21:00,101.01,101.03,100.99,100.995,44100000.0
2008-04-08 15:22:00,100.995,101.025,100.995,100.995,55200000.0
2008-04-08 15:23:00,101.0,101.01,100.995,101.0,33700000.0
2008-04-08 15:24:00,101.0,101.02,101.0,101.02,22900000.0
2008-04-08 15:25:00,101.02,101.03,101.015,101.025,12500000.0
2008-04-08 15:26:00,101.025,101.035,101.02,101.025,33700000.0
2008-04-08 15:27:00,101.025,101.025,100.995,100.995,48000000.0
2008-04-08 15:28:00,100.995,101.025,100.995,101.02,25600000.0
2008-04-08 15:29:00,101.02,101.045,101.015,101.025,49000000.0
2008-04-08 15:30:00,101.03,101.055,101.02,101.02,63600000.0
2008-04-08 15:31:00,101.015,101.015,100.96,100.96,44100000.0
2008-04-08 15:32:00,100.96,100.98,100.96,100.965,44200000.0
2008-04-08 15:33:00,100.965,100.975,100.95,100.96,46700000.0
2008-04-08 15:34:00,100.96,101.0,100.955,100.965,41800000.0
2008-04-08 15:35:00,100.965,101.04,100.955,101.035,57300000.0
2008-04-08 15:36:00,101.035,101.04,101.005,101.015,40600000.0
2008-04-08 15:37:00,101.015,101.025,100.995,100.995,53300000.0
2008-04-08 15:38:00,100.995,100.995,100.965,100.97,23700000.0
2008-04-08 15:39:00,100.97,100.99,100.945,100.975,58300000.0
2008-04-08 15:40:00,100.975,101.005,100.96,100.97,52300000.0
2008-04-08 15:41:00,100.97,100.98,100.94,100.96,29500000.0
2008-04-08 15:42:00,100.96,100.985,100.96,100.975,104900000.0
2008-04-08 15:43:00,100.975,100.98,100.94,100.95,71600000.0
2008-04-08 15:44:00,100.945,100.985,100.94,100.98,54800000.0
2008-04-08 15:45:00,100.98,101.0,100.97,100.985,42000000.0
2008-04-08 15:46:00,100.985,101.0,100.96,100.995,26200000.0
2008-04-08 15:47:00,100.995,100.995,100.925,100.95,39100000.0
2008-04-08 15:48:00,100.95,100.97,100.925,100.94,29500000.0
2008-04-08 15:49:00,100.94,100.98,100.94,100.965,37400000.0
2008-04-08 15:50:00,100.97,100.99,100.935,100.95,30400000.0
2008-04-08 15:51:00,100.95,100.975,100.93,100.935,40800000.0
2008-04-08 15:52:00,100.93,100.96,100.92,100.95,51600000.0
2008-04-08 15:53:00,100.945,100.98,100.935,100.975,66300000.0
2008-04-08 15:54:00,100.975,101.0,100.965,100.995,59600000.0
2008-04-08 15:55:00,100.995,101.04,100.99,101.02,53000000.0
2008-04-08 15:56:00,101.015,101.055,101.01,101.05,47200000.0
2008-04-08 15:57:00,101.05,101.075,101.04,101.065,45500000.0
2008-04-08 15:58:00,101.065,101.075,101.065,101.075,70300000.0
2008-04-08 15:59:00,101.075,101.095,101.04,101.05,189800000.0
2008-04-08 16:00:00,101.05,101.06,100.94,100.965,141300000.0
2008-04-08 16:01:00,100.965,101.065,100.945,101.06,57200000.0
2008-04-08 16:02:00,101.06,101.08,101.03,101.03,48900000.0
2008-04-08 16:03:00,101.03,101.05,101.01,101.015,48000000.0
2008-04-08 16:04:00,101.015,101.055,101.005,101.005,44300000.0
2008-04-08 16:05:00,101.005,101.03,100.985,100.985,30800000.0
2008-04-08 16:06:00,100.98,100.985,100.9,100.92,56000000.0
2008-04-08 16:07:00,100.92,100.925,100.87,100.915,67200000.0
2008-04-08 16:08:00,100.915,100.92,100.845,100.87,45000000.0
2008-04-08 16:09:00,100.875,100.92,100.865,100.9,57200000.0
2008-04-08 16:10:00,100.9,100.935,100.9,100.93,83400000.0
2008-04-08 16:11:00,100.935,100.935,100.895,100.92,57600000.0
2008-04-08 16:12:00,100.92,101.07,100.92,101.05,93000000.0
2008-04-08 16:13:00,101.04,101.045,100.945,100.97,47200000.0
2008-04-08 16:14:00,100.975,100.985,100.94,100.97,26000000.0
2008-04-08 16:15:00,100.97,101.0,100.97,101.0,23600000.0
2008-04-08 16:16:00,100.995,101.01,100.985,101.01,34000000.0
2008-04-08 16:17:00,101.01,101.025,101.0,101.01,15200000.0
2008-04-08 16:18:00,101.015,101.06,101.01,101.05,32200000.0
2008-04-08 16:19:00,101.05,101.065,100.975,100.99,40700000.0
2008-04-08 16:20:00,100.985,101.045,100.985,101.03,34200000.0
2008-04-08 16:21:00,101.03,101.06,101.03,101.055,26200000.0
2008-04-08 16:22:00,101.055,101.09,101.045,101.075,41800000.0
2008-04-08 16:23:00,101.075,101.12,101.075,101.105,46600000.0
2008-04-08 16:24:00,101.105,101.11,101.065,101.07,50600000.0
2008-04-08 16:25:00,101.07,101.085,101.06,101.075,29000000.0
2008-04-08 16:26:00,101.075,101.145,101.055,101.13,39600000.0
2008-04-08 16:27:00,101.13,101.155,101.125,101.15,54200000.0
2008-04-08 16:28:00,101.15,101.185,101.115,101.125,46000000.0
2008-04-08 16:29:00,101.12,101.14,101.105,101.105,35800000.0
2008-04-08 16:30:00,101.105,101.105,101.05,101.085,42200000.0
2008-04-08 16:31:00,101.08,101.135,101.08,101.13,50100000.0
2008-04-08 16:32:00,101.13,101.195,101.11,101.19,46500000.0
2008-04-08 16:33:00,101.19,101.19,101.15,101.16,38800000.0
2008-04-08 16:34:00,101.16,101.205,101.16,101.18,44900000.0
2008-04-08 16:35:00,101.17,101.21,101.17,101.205,55100000.0
2008-04-08 16:36:00,101.205,101.21,101.175,101.175,72800000.0
2008-04-08 16:37:00,101.175,101.29,101.17,101.28,39600000.0
2008-04-08 16:38:00,101.28,101.32,101.245,101.255,34700000.0
2008-04-08 16:39:00,101.25,101.27,101.22,101.225,22800000.0
2008-04-08 16:40:00,101.225,101.28,101.22,101.26,33500000.0
2008-04-08 16:41:00,101.26,101.29,101.24,101.25,47600000.0
2008-04-08 16:42:00,101.25,101.27,101.23,101.25,41400000.0
2008-04-08 16:43:00,101.25,101.26,101.21,101.22,41700000.0
2008-04-08 16:44:00,101.22,101.23,101.2,101.2,36900000.0
2008-04-08 16:45:00,101.2,101.24,101.2,101.23,63500000.0
2008-04-08 16:46:00,101.23,101.24,101.22,101.22,26400000.0
2008-04-08 16:47:00,101.22,101.24,101.21,101.21,17800000.0
2008-04-08 16:48:00,101.21,101.215,101.16,101.17,59400000.0
2008-04-08 16:49:00,101.17,101.18,101.15,101.18,25000000.0
2008-04-08 16:50:00,101.18,101.21,101.16,101.17,40600000.0
2008-04-08 16:51:00,101.17,101.18,101.11,101.12,61200000.0
2008-04-08 16:52:00,101.12,101.14,101.09,101.11,18400000.0
2008-04-08 16:53:00,101.11,101.13,101.1,101.12,16400000.0
2008-04-08 16:54:00,101.12,101.16,101.1,101.16,31500000.0
2008-04-08 16:55:00,101.16,101.17,101.12,101.13,27100000.0
2008-04-08 16:56:00,101.13,101.14,101.1,101.11,14000000.0
2008-04-08 16:57:00,101.11,101.12,101.09,101.11,40600000.0
2008-04-08 16:58:00,101.11,101.11,100.975,101.0,32700000.0
2008-04-08 16:59:00,101.0,101.04,100.98,101.02,61300000.0
2008-04-08 17:00:00,101.02,101.02,100.985,100.99,26800000.0
2008-04-08 17:01:00,100.99,101.01,100.97,101.01,57000000.0
2008-04-08 17:02:00,101.01,101.03,101.0,101.03,40600000.0
2008-04-08 17:03:00,101.03,101.11,101.015,101.1,85800000.0
2008-04-08 17:04:00,101.1,101.12,101.095,101.1,39600000.0
2008-04-08 17:05:00,101.1,101.13,101.1,101.11,10900000.0
2008-04-08 17:06:00,101.11,101.11,101.08,101.1,21600000.0
2008-04-08 17:07:00,101.1,101.11,101.1,101.1,15000000.0
2008-04-08 17:08:00,101.1,101.1,101.025,101.04,16900000.0
2008-04-08 17:09:00,101.04,101.04,100.99,101.02,79000000.0
2008-04-08 17:10:00,101.02,101.09,101.02,101.07,43500000.0
2008-04-08 17:11:00,101.065,101.09,101.05,101.07,35600000.0
2008-04-08 17:12:00,101.07,101.07,101.03,101.03,24200000.0
2008-04-08 17:13:00,101.03,101.03,100.99,100.99,95800000.0
2008-04-08 17:14:00,100.99,101.035,100.99,101.035,40800000.0
2008-04-08 17:15:00,101.035,101.06,101.03,101.055,38500000.0
2008-04-08 17:16:00,101.055,101.06,101.03,101.035,26200000.0
2008-04-08 17:17:00,101.035,101.08,101.035,101.07,30500000.0
2008-04-08 17:18:00,101.07,101.105,101.055,101.105,35900000.0
2008-04-08 17:19:00,101.105,101.12,101.1,101.12,29900000.0
2008-04-08 17:20:00,101.12,101.125,101.12,101.12,10400000.0
2008-04-08 17:21:00,101.12,101.12,101.08,101.085,28700000.0
2008-04-08 17:22:00,101.085,101.09,101.07,101.09,32700000.0
2008-04-08 17:23:00,101.09,101.11,101.07,101.11,25700000.0
2008-04-08 17:24:00,101.105,101.11,101.04,101.08,53500000.0
2008-04-08 17:25:00,101.08,101.08,101.06,101.06,9800000.0
2008-04-08 17:26:00,101.06,101.08,101.05,101.08,14300000.0
2008-04-08 17:27:00,101.08,101.09,101.07,101.07,26700000.0
2008-04-08 17:28:00,101.07,101.07,101.02,101.03,41000000.0
2008-04-08 17:29:00,101.03,101.045,100.99,101.01,49900000.0
2008-04-08 17:30:00,101.01,101.08,100.99,101.07,35600000.0
2008-04-08 17:31:00,101.07,101.095,101.07,101.09,29300000.0
2008-04-08 17:32:00,101.09,101.095,101.08,101.095,17100000.0
2008-04-08 17:33:00,101.09,101.11,101.08,101.11,38400000.0
2008-04-08 17:34:00,101.11,101.13,101.11,101.11,32800000.0
2008-04-08 17:35:00,101.11,101.11,101.07,101.07,16500000.0
2008-04-08 17:36:00,101.07,101.09,101.05,101.05,28500000.0
2008-04-08 17:37:00,101.05,101.06,101.035,101.05,64300000.0
2008-04-08 17:38:00,101.05,101.06,101.035,101.06,27500000.0
2008-04-08 17:39:00,101.06,101.1,101.05,101.08,33200000.0
2008-04-08 17:40:00,101.08,101.085,101.06,101.07,35400000.0
2008-04-08 17:41:00,101.07,101.105,101.07,101.1,36400000.0
2008-04-08 17:42:00,101.1,101.11,101.06,101.075,27100000.0
2008-04-08 17:43:00,101.075,101.085,101.06,101.08,26300000.0
2008-04-08 17:44:00,101.08,101.14,101.08,101.14,51800000.0
2008-04-08 17:45:00,101.14,101.145,101.1,101.1,31800000.0
2008-04-08 17:46:00,101.1,101.12,101.09,101.11,27600000.0
2008-04-08 17:47:00,101.11,101.11,101.1,101.1,8000000.0
2008-04-08 17:48:00,101.1,101.1,101.08,101.09,8600000.0
2008-04-08 17:49:00,101.09,101.09,101.075,101.08,19300000.0
2008-04-08 17:50:00,101.08,101.095,101.06,101.07,50900000.0
2008-04-08 17:51:00,101.07,101.07,101.01,101.035,40900000.0
2008-04-08 17:52:00,101.035,101.05,101.01,101.05,45600000.0
2008-04-08 17:53:00,101.05,101.055,101.03,101.04,21100000.0
2008-04-08 17:54:00,101.04,101.05,101.02,101.04,42700000.0
2008-04-08 17:55:00,101.04,101.045,101.04,101.04,23500000.0
2008-04-08 17:56:00,101.04,101.045,101.04,101.045,56800000.0
2008-04-08 17:57:00,101.045,101.075,101.04,101.06,53300000.0
2008-04-08 17:58:00,101.06,101.06,100.99,101.01,31500000.0
2008-04-08 17:59:00,101.01,101.025,101.0,101.01,40100000.0
2008-04-08 18:00:00,101.02,101.07,101.02,101.04,47800000.0
2008-04-08 18:01:00,101.04,101.11,101.04,101.06,50700000.0
2008-04-08 18:02:00,101.06,101.13,101.06,101.12,44700000.0
2008-04-08 18:03:00,101.12,101.155,101.12,101.14,38000000.0
2008-04-08 18:04:00,101.14,101.16,101.13,101.135,53000000.0
2008-04-08 18:05:00,101.135,101.18,101.13,101.18,29200000.0
2008-04-08 18:06:00,101.18,101.18,101.15,101.17,33800000.0
2008-04-08 18:07:00,101.17,101.18,101.15,101.15,29100000.0
2008-04-08 18:08:00,101.15,101.15,101.115,101.115,24900000.0
2008-04-08 18:09:00,101.115,101.115,101.11,101.11,15200000.0
2008-04-08 18:10:00,101.11,101.115,101.11,101.11,16500000.0
2008-04-08 18:11:00,101.11,101.11,101.08,101.08,23100000.0
2008-04-08 18:12:00,101.08,101.105,101.06,101.08,38700000.0
2008-04-08 18:13:00,101.08,101.09,101.06,101.075,32700000.0
2008-04-08 18:14:00,101.075,101.1,101.075,101.095,20800000.0
2008-04-08 18:15:00,101.095,101.095,101.065,101.08,42800000.0
2008-04-08 18:16:00,101.075,101.09,101.07,101.09,28900000.0
2008-04-08 18:17:00,101.09,101.14,101.085,101.13,31000000.0
2008-04-08 18:18:00,101.13,101.14,101.12,101.14,24000000.0
2008-04-08 18:19:00,101.14,101.18,101.14,101.165,30200000.0
2008-04-08 18:20:00,101.165,101.23,101.165,101.22,54800000.0
2008-04-08 18:21:00,101.22,101.23,101.16,101.19,24000000.0
2008-04-08 18:22:00,101.19,101.225,101.19,101.205,25000000.0
2008-04-08 18:23:00,101.205,101.21,101.2,101.2,16800000.0
2008-04-08 18:24:00,101.2,101.245,101.2,101.23,27900000.0
2008-04-08 18:25:00,101.23,101.235,101.22,101.235,37800000.0
2008-04-08 18:26:00,101.235,101.27,101.235,101.25,25600000.0
2008-04-08 18:27:00,101.25,101.26,101.22,101.225,18700000.0
2008-04-08 18:28:00,101.225,101.26,101.21,101.24,33700000.0
2008-04-08 18:29:00,101.245,101.245,101.225,101.23,18800000.0
2008-04-08 18:30:00,101.23,101.24,101.23,101.24,9400000.0
2008-04-08 18:31:00,101.24,101.24,101.23,101.23,12700000.0
2008-04-08 18:32:00,101.235,101.24,101.195,101.2,31900000.0
2008-04-08 18:33:00,101.2,101.2,101.18,101.18,10500000.0
2008-04-08 18:34:00,101.18,101.2,101.17,101.195,24100000.0
2008-04-08 18:35:00,101.195,101.2,101.19,101.2,24200000.0
2008-04-08 18:36:00,101.2,101.23,101.2,101.22,30600000.0
2008-04-08 18:37:00,101.22,101.225,101.2,101.2,27000000.0
2008-04-08 18:38:00,101.2,101.2,101.18,101.18,26600000.0
2008-04-08 18:39:00,101.18,101.19,101.18,101.19,16100000.0
2008-04-08 18:40:00,101.19,101.19,101.17,101.18,35900000.0
2008-04-08 18:41:00,101.18,101.18,101.17,101.17,7800000.0
2008-04-08 18:42:00,101.17,101.175,101.13,101.13,47000000.0
2008-04-08 18:43:00,101.13,101.14,101.12,101.14,38400000.0
2008-04-08 18:44:00,101.14,101.145,101.13,101.135,27300000.0
2008-04-08 18:45:00,101.135,101.135,101.13,101.13,21000000.0
2008-04-08 18:46:00,101.13,101.14,101.035,101.05,44400000.0
2008-04-08 18:47:00,101.05,101.09,101.03,101.08,48000000.0
2008-04-08 18:48:00,101.08,101.095,101.04,101.05,48600000.0
2008-04-08 18:49:00,101.05,101.105,101.05,101.1,34400000.0
2008-04-08 18:50:00,101.1,101.11,101.085,101.095,14300000.0
2008-04-08 18:51:00,101.095,101.11,101.09,101.105,22000000.0
2008-04-08 18:52:00,101.105,101.115,101.1,101.1,17400000.0
2008-04-08 18:53:00,101.1,101.105,101.09,101.09,20600000.0
2008-04-08 18:54:00,101.095,101.095,101.095,101.095,9200000.0
2008-04-08 18:55:00,101.095,101.13,101.095,101.11,36400000.0
2008-04-08 18:56:00,101.11,101.13,101.095,101.1,31400000.0
2008-04-08 18:57:00,101.105,101.11,101.105,101.105,14800000.0
2008-04-08 18:58:00,101.105,101.115,101.07,101.095,40200000.0
2008-04-08 18:59:00,101.095,101.1,101.09,101.09,25600000.0
2008-04-08 19:00:00,101.09,101.13,101.075,101.12,32000000.0
2008-04-08 19:01:00,101.12,101.12,101.105,101.12,30800000.0
2008-04-08 19:02:00,101.12,101.12,101.11,101.115,16800000.0
2008-04-08 19:03:00,101.115,101.13,101.07,101.095,58000000.0
2008-04-08 19:04:00,101.095,101.105,101.08,101.08,38400000.0
2008-04-08 19:05:00,101.08,101.09,101.06,101.08,31600000.0
2008-04-08 19:06:00,101.08,101.09,101.07,101.07,27000000.0
2008-04-08 19:07:00,101.07,101.08,101.06,101.08,26600000.0
2008-04-08 19:08:00,101.08,101.08,101.07,101.08,20000000.0
2008-04-08 19:09:00,101.08,101.1,101.08,101.1,17800000.0
2008-04-08 19:10:00,101.1,101.11,101.1,101.11,28600000.0
2008-04-08 19:11:00,101.11,101.12,101.11,101.11,9800000.0
2008-04-08 19:12:00,101.11,101.11,101.1,101.1,17800000.0
2008-04-08 19:13:00,101.1,101.16,101.1,101.16,37000000.0
2008-04-08 19:14:00,101.16,101.16,101.115,101.13,42200000.0
2008-04-08 19:15:00,101.13,101.13,101.11,101.11,12600000.0
2008-04-08 19:16:00,101.105,101.115,101.105,101.11,15000000.0
2008-04-08 19:17:00,101.115,101.14,101.11,101.13,30600000.0
2008-04-08 19:18:00,101.13,101.13,101.08,101.1,39600000.0
2008-04-08 19:19:00,101.1,101.11,101.08,101.085,44700000.0
2008-04-08 19:20:00,101.09,101.135,101.09,101.135,31600000.0
2008-04-08 19:21:00,101.135,101.14,101.12,101.125,21200000.0
2008-04-08 19:22:00,101.13,101.135,101.12,101.13,18400000.0
2008-04-08 19:23:00,101.13,101.16,101.13,101.15,36400000.0
2008-04-08 19:24:00,101.15,101.15,101.14,101.14,17400000.0
2008-04-08 19:25:00,101.14,101.145,101.13,101.14,28400000.0
2008-04-08 19:26:00,101.14,101.14,101.11,101.125,23600000.0
2008-04-08 19:27:00,101.125,101.15,101.125,101.15,20500000.0
2008-04-08 19:28:00,101.15,101.15,101.115,101.115,51000000.0
2008-04-08 19:29:00,101.115,101.14,101.115,101.14,29200000.0
2008-04-08 19:30:00,101.14,101.145,101.13,101.13,12200000.0
2008-04-08 19:31:00,101.13,101.13,101.12,101.12,11000000.0
2008-04-08 19:32:00,101.12,101.125,101.12,101.125,16800000.0
2008-04-08 19:33:00,101.125,101.125,101.12,101.12,18400000.0
2008-04-08 19:34:00,101.12,101.13,101.11,101.11,42500000.0
2008-04-08 19:35:00,101.11,101.13,101.11,101.12,26600000.0
2008-04-08 19:36:00,101.12,101.145,101.12,101.14,29200000.0
2008-04-08 19:37:00,101.14,101.15,101.13,101.145,20400000.0
2008-04-08 19:38:00,101.14,101.15,101.12,101.13,21400000.0
2008-04-08 19:39:00,101.13,101.135,101.12,101.13,18200000.0
2008-04-08 19:40:00,101.13,101.165,101.13,101.16,35600000.0
2008-04-08 19:41:00,101.16,101.16,101.155,101.16,19800000.0
2008-04-08 19:42:00,101.16,101.16,101.13,101.14,29300000.0
2008-04-08 19:43:00,101.14,101.17,101.14,101.15,25600000.0
2008-04-08 19:44:00,101.15,101.17,101.15,101.16,18100000.0
2008-04-08 19:45:00,101.16,101.16,101.14,101.14,12800000.0
2008-04-08 19:46:00,101.14,101.14,101.14,101.14,19600000.0
2008-04-08 19:47:00,101.14,101.14,101.125,101.13,24600000.0
2008-04-08 19:48:00,101.13,101.13,101.13,101.13,16800000.0
2008-04-08 19:49:00,101.13,101.15,101.13,101.15,19000000.0
2008-04-08 19:50:00,101.15,101.155,101.15,101.155,12800000.0
2008-04-08 19:51:00,101.155,101.18,101.155,101.17,21200000.0
2008-04-08 19:52:00,101.17,101.22,101.17,101.215,34500000.0
2008-04-08 19:53:00,101.215,101.25,101.2,101.24,36200000.0
2008-04-08 19:54:00,101.24,101.25,101.22,101.23,28500000.0
2008-04-08 19:55:00,101.23,101.23,101.19,101.2,22500000.0
2008-04-08 19:56:00,101.2,101.21,101.16,101.16,16200000.0
2008-04-08 19:57:00,101.16,101.16,101.1,101.1,10600000.0
2008-04-08 19:58:00,101.1,101.17,101.1,101.11,39200000.0
2008-04-08 19:59:00,101.11,101.14,101.08,101.09,59700000.0
2008-04-08 20:00:00,101.09,101.105,101.0,101.0,198500000.0
2008-04-08 20:01:00,101.0,101.145,101.0,101.09,59800000.0
2008-04-08 20:02:00,101.09,101.14,101.08,101.115,65500000.0
2008-04-08 20:03:00,101.12,101.145,101.085,101.105,54000000.0
2008-04-08 20:04:00,101.105,101.18,101.09,101.17,47400000.0
2008-04-08 20:05:00,101.17,101.175,101.11,101.12,31800000.0
2008-04-08 20:06:00,101.12,101.12,101.09,101.095,41000000.0
2008-04-08 20:07:00,101.095,101.095,101.02,101.025,51200000.0
2008-04-08 20:08:00,101.025,101.07,100.99,101.07,85700000.0
2008-04-08 20:09:00,101.07,101.08,101.01,101.02,51300000.0
2008-04-08 20:10:00,101.025,101.03,100.96,100.975,42000000.0
2008-04-08 20:11:00,100.975,101.01,100.975,100.99,30400000.0
2008-04-08 20:12:00,100.99,101.03,100.985,101.0,23300000.0
2008-04-08 20:13:00,101.0,101.0,100.98,100.99,34600000.0
2008-04-08 20:14:00,100.99,101.0,100.95,100.955,17400000.0
2008-04-08 20:15:00,100.95,100.95,100.9,100.9,36400000.0
2008-04-08 20:16:00,100.9,100.955,100.9,100.95,43600000.0
2008-04-08 20:17:00,100.95,100.965,100.94,100.965,19800000.0
2008-04-08 20:18:00,100.965,100.965,100.96,100.965,16600000.0
2008-04-08 20:19:00,100.965,100.98,100.96,100.97,18600000.0
2008-04-08 20:20:00,100.97,100.98,100.93,100.95,27200000.0
2008-04-08 20:21:00,100.95,100.97,100.95,100.97,15000000.0
2008-04-08 20:22:00,100.97,100.97,100.92,100.935,36800000.0
2008-04-08 20:23:00,100.94,100.95,100.89,100.89,44100000.0
2008-04-08 20:24:00,100.89,100.91,100.88,100.89,23200000.0
2008-04-08 20:25:00,100.9,100.91,100.89,100.9,18200000.0
2008-04-08 20:26:00,100.9,100.91,100.86,100.87,16200000.0
2008-04-08 20:27:00,100.87,100.91,100.86,100.91,22200000.0
2008-04-08 20:28:00,100.91,100.97,100.89,100.96,48400000.0
2008-04-08 20:29:00,100.96,100.99,100.95,100.96,36300000.0
2008-04-08 20:30:00,100.96,100.96,100.925,100.94,38300000.0
2008-04-08 20:31:00,100.94,100.95,100.93,100.95,26800000.0
2008-04-08 20:32:00,100.95,100.96,100.93,100.96,34400000.0
2008-04-08 20:33:00,100.96,100.98,100.96,100.97,40200000.0
2008-04-08 20:34:00,100.97,100.98,100.96,100.96,27800000.0
2008-04-08 20:35:00,100.96,100.97,100.95,100.96,24200000.0
2008-04-08 20:36:00,100.96,100.97,100.95,100.96,15600000.0
2008-04-08 20:37:00,100.96,101.03,100.96,101.02,42000000.0
2008-04-08 20:38:00,101.02,101.095,101.02,101.09,68000000.0
2008-04-08 20:39:00,101.09,101.09,101.07,101.07,42800000.0
2008-04-08 20:40:00,101.07,101.13,101.07,101.12,42000000.0
2008-04-08 20:41:00,101.12,101.12,101.1,101.12,38200000.0
2008-04-08 20:42:00,101.11,101.15,101.11,101.12,36600000.0
2008-04-08 20:43:00,101.12,101.12,101.08,101.08,31200000.0
2008-04-08 20:44:00,101.08,101.09,101.08,101.09,25400000.0
2008-04-08 20:45:00,101.09,101.09,101.09,101.09,18200000.0
2008-04-08 20:46:00,101.085,101.09,101.065,101.08,24400000.0
2008-04-08 20:47:00,101.08,101.09,101.06,101.09,40600000.0
2008-04-08 20:48:00,101.09,101.13,101.09,101.13,32200000.0
2008-04-08 20:49:00,101.13,101.17,101.125,101.15,40200000.0
2008-04-08 20:50:00,101.15,101.23,101.15,101.22,30200000.0
2008-04-08 20:51:00,101.22,101.28,101.22,101.23,40200000.0
2008-04-08 20:52:00,101.23,101.24,101.2,101.22,46600000.0
2008-04-08 20:53:00,101.22,101.29,101.22,101.29,21600000.0
2008-04-08 20:54:00,101.29,101.29,101.23,101.23,29400000.0
2008-04-08 20:55:00,101.23,101.25,101.22,101.24,25800000.0
2008-04-08 20:56:00,101.24,101.24,101.22,101.23,23400000.0
2008-04-08 20:57:00,101.23,101.23,101.21,101.22,24400000.0
2008-04-08 20:58:00,101.22,101.22,101.2,101.21,28000000.0
2008-04-08 20:59:00,101.22,101.25,101.21,101.23,38200000.0
2008-04-08 21:00:00,101.23,101.24,101.19,101.2,32400000.0
2008-04-08 21:01:00,101.2,101.2,101.17,101.18,13700000.0
2008-04-08 21:02:00,101.18,101.18,101.16,101.17,27900000.0
2008-04-08 21:03:00,101.17,101.17,101.15,101.15,14400000.0
2008-04-08 21:04:00,101.15,101.15,101.11,101.12,23200000.0
2008-04-08 21:05:00,101.12,101.13,101.09,101.09,26000000.0
2008-04-08 21:06:00,101.09,101.09,101.07,101.08,19900000.0
2008-04-08 21:07:00,101.08,101.1,101.08,101.1,12200000.0
2008-04-08 21:08:00,101.1,101.11,101.06,101.07,20800000.0
2008-04-08 21:09:00,101.07,101.07,101.04,101.07,23000000.0
2008-04-08 21:10:00,101.07,101.07,101.04,101.07,25800000.0
2008-04-08 21:11:00,101.07,101.07,101.04,101.05,21000000.0
2008-04-08 21:12:00,101.05,101.08,101.04,101.04,29800000.0
2008-04-08 21:13:00,101.04,101.05,100.98,101.01,47400000.0
2008-04-08 21:14:00,101.01,101.02,100.98,100.98,36000000.0
2008-04-08 21:15:00,100.98,100.99,100.96,100.97,29500000.0
2008-04-08 21:16:00,100.97,101.03,100.97,101.02,34800000.0
2008-04-08 21:17:00,101.02,101.035,101.02,101.035,39700000.0
2008-04-08 21:18:00,101.035,101.05,101.035,101.05,38200000.0
2008-04-08 21:19:00,101.05,101.055,101.05,101.05,18400000.0
2008-04-08 21:20:00,101.05,101.05,101.03,101.03,13600000.0
2008-04-08 21:21:00,101.03,101.03,101.0,101.01,25000000.0
2008-04-08 21:22:00,101.01,101.01,100.98,100.99,21000000.0
2008-04-08 21:23:00,100.99,101.0,100.98,100.99,41400000.0
2008-04-08 21:24:00,100.99,101.01,100.99,101.01,38800000.0
2008-04-08 21:25:00,101.01,101.03,101.0,101.03,30600000.0
2008-04-08 21:26:00,101.03,101.05,101.0,101.0,35200000.0
2008-04-08 21:27:00,101.0,101.02,101.0,101.02,42000000.0
2008-04-08 21:28:00,101.01,101.05,101.0,101.05,31000000.0
2008-04-08 21:29:00,101.05,101.13,101.05,101.07,40800000.0
2008-04-08 21:30:00,101.07,101.135,101.07,101.13,48300000.0
2008-04-08 21:31:00,101.13,101.18,101.13,101.14,40300000.0
2008-04-08 21:32:00,101.14,101.17,101.12,101.16,23200000.0
2008-04-08 21:33:00,101.16,101.17,101.14,101.16,28000000.0
2008-04-08 21:34:00,101.16,101.17,101.15,101.16,26800000.0
2008-04-08 21:35:00,101.16,101.16,101.14,101.14,16600000.0
2008-04-08 21:36:00,101.14,101.15,101.13,101.13,20600000.0
2008-04-08 21:37:00,101.13,101.15,101.13,101.14,18400000.0
2008-04-08 21:38:00,101.14,101.14,101.14,101.14,10800000.0
2008-04-08 21:39:00,101.14,101.18,101.13,101.13,21600000.0
2008-04-08 21:40:00,101.13,101.13,101.11,101.12,12800000.0
2008-04-08 21:41:00,101.12,101.14,101.105,101.13,33000000.0
2008-04-08 21:42:00,101.13,101.13,101.11,101.12,37600000.0
2008-04-08 21:43:00,101.12,101.15,101.11,101.13,33400000.0
2008-04-08 21:44:00,101.14,101.16,101.13,101.16,29200000.0
2008-04-08 21:45:00,101.17,101.19,101.14,101.15,43400000.0
2008-04-08 21:46:00,101.15,101.15,101.12,101.12,27000000.0
2008-04-08 21:47:00,101.12,101.14,101.105,101.14,57500000.0
2008-04-08 21:48:00,101.14,101.145,101.12,101.12,20600000.0
2008-04-08 21:49:00,101.12,101.15,101.12,101.15,33600000.0
2008-04-08 21:50:00,101.15,101.18,101.14,101.18,32600000.0
2008-04-08 21:51:00,101.18,101.18,101.12,101.16,36000000.0
2008-04-08 21:52:00,101.16,101.17,101.15,101.16,19600000.0
2008-04-08 21:53:00,101.16,101.16,101.12,101.12,33600000.0
2008-04-08 21:54:00,101.125,101.16,101.125,101.16,34200000.0
2008-04-08 21:55:00,101.16,101.18,101.15,101.17,35600000.0
2008-04-08 21:56:00,101.17,101.18,101.13,101.14,25600000.0
2008-04-08 21:57:00,101.14,101.16,101.14,101.14,14800000.0
2008-04-08 21:58:00,101.14,101.17,101.13,101.13,14400000.0
2008-04-08 21:59:00,101.13,101.14,101.13,101.13,22200000.0
2008-04-08 22:00:00,101.13,101.17,101.13,101.16,13000000.0
2008-04-08 22:01:00,101.16,101.16,101.12,101.13,11600000.0
2008-04-08 22:02:00,101.13,101.13,101.11,101.12,12400000.0
2008-04-08 22:03:00,101.12,101.14,101.12,101.14,5600000.0
2008-04-08 22:04:00,101.14,101.15,101.13,101.15,9800000.0
2008-04-08 22:05:00,101.15,101.18,101.15,101.15,12000000.0
2008-04-08 22:06:00,101.15,101.16,101.14,101.14,8800000.0
2008-04-08 22:07:00,101.14,101.18,101.14,101.16,18600000.0
2008-04-08 22:08:00,101.16,101.19,101.16,101.17,16800000.0
2008-04-08 22:09:00,101.17,101.19,101.16,101.16,13600000.0
2008-04-08 22:10:00,101.16,101.19,101.16,101.18,10400000.0
2008-04-08 22:11:00,101.17,101.17,101.15,101.16,14500000.0
2008-04-08 22:12:00,101.16,101.17,101.14,101.15,11400000.0
2008-04-08 22:13:00,101.15,101.16,101.145,101.16,12600000.0
2008-04-08 22:14:00,101.16,101.17,101.15,101.15,13800000.0
2008-04-08 22:15:00,101.15,101.16,101.15,101.15,11200000.0
2008-04-08 22:16:00,101.15,101.17,101.15,101.16,10000000.0
2008-04-08 22:17:00,101.16,101.16,101.15,101.16,7800000.0
2008-04-08 22:18:00,101.16,101.16,101.15,101.16,10800000.0
2008-04-08 22:19:00,101.16,101.19,101.15,101.15,21900000.0
2008-04-08 22:20:00,101.15,101.16,101.14,101.14,36500000.0
2008-04-08 22:21:00,101.14,101.155,101.14,101.14,26700000.0
2008-04-08 22:22:00,101.14,101.17,101.14,101.15,53900000.0
2008-04-08 22:23:00,101.15,101.19,101.14,101.19,98700000.0
2008-04-08 22:24:00,101.19,101.21,101.19,101.2,18400000.0
2008-04-08 22:25:00,101.2,101.21,101.2,101.21,9800000.0
2008-04-08 22:26:00,101.21,101.21,101.19,101.21,17200000.0
2008-04-08 22:27:00,101.21,101.21,101.21,101.21,5400000.0
2008-04-08 22:28:00,101.21,101.21,101.2,101.2,6600000.0
2008-04-08 22:29:00,101.2,101.2,101.2,101.2,5600000.0
2008-04-08 22:30:00,101.2,101.22,101.19,101.19,17500000.0
2008-04-08 22:31:00,101.19,101.2,101.19,101.19,11000000.0
2008-04-08 22:32:00,101.19,101.22,101.19,101.22,8200000.0
2008-04-08 22:33:00,101.22,101.22,101.21,101.21,28300000.0
2008-04-08 22:34:00,101.22,101.24,101.21,101.21,14000000.0
2008-04-08 22:35:00,101.21,101.21,101.21,101.21,7000000.0
2008-04-08 22:36:00,101.21,101.25,101.21,101.22,11200000.0
2008-04-08 22:37:00,101.22,101.24,101.22,101.24,8000000.0
2008-04-08 22:38:00,101.24,101.25,101.24,101.24,7800000.0
2008-04-08 22:39:00,101.24,101.24,101.24,101.24,6200000.0
2008-04-08 22:40:00,101.24,101.25,101.24,101.25,6600000.0
2008-04-08 22:41:00,101.25,101.25,101.24,101.24,9200000.0
2008-04-08 22:42:00,101.24,101.24,101.23,101.23,5200000.0
2008-04-08 22:43:00,101.23,101.23,101.2,101.2,14000000.0
2008-04-08 22:44:00,101.2,101.2,101.2,101.2,6000000.0
2008-04-08 22:45:00,101.2,101.2,101.17,101.2,52200000.0
2008-04-08 22:46:00,101.2,101.2,101.2,101.2,7600000.0
2008-04-08 22:47:00,101.2,101.2,101.18,101.18,60900000.0
2008-04-08 22:48:00,101.18,101.18,101.17,101.18,68400000.0
2008-04-08 22:49:00,101.18,101.195,101.18,101.19,71400000.0
2008-04-08 22:50:00,101.19,101.215,101.19,101.2,24000000.0
2008-04-08 22:51:00,101.2,101.23,101.2,101.225,29600000.0
2008-04-08 22:52:00,101.225,101.23,101.18,101.22,34200000.0
2008-04-08 22:53:00,101.22,101.285,101.22,101.275,31200000.0
2008-04-08 22:54:00,101.275,101.325,101.275,101.3,31200000.0
2008-04-08 22:55:00,101.3,101.32,101.29,101.29,25700000.0
2008-04-08 22:56:00,101.29,101.29,101.285,101.29,15200000.0
2008-04-08 22:57:00,101.29,101.3,101.29,101.29,49600000.0
2008-04-08 22:58:00,101.29,101.29,101.29,101.29,20200000.0
2008-04-08 22:59:00,101.29,101.29,101.29,101.29,16800000.0
2008-04-08 23:00:00,101.29,101.29,101.27,101.27,125200000.0
2008-04-08 23:01:00,101.27,101.31,101.27,101.27,332000000.0
2008-04-08 23:02:00,101.27,101.27,101.25,101.26,254600000.0
2008-04-08 23:03:00,101.26,101.27,101.25,101.26,87100000.0
2008-04-08 23:04:00,101.26,101.27,101.26,101.27,70900000.0
2008-04-08 23:05:00,101.27,101.27,101.27,101.27,76500000.0
2008-04-08 23:06:00,101.27,101.27,101.26,101.26,131400000.0
2008-04-08 23:07:00,101.26,101.26,101.26,101.26,101000000.0
2008-04-08 23:08:00,101.26,101.26,101.26,101.26,78200000.0
2008-04-08 23:09:00,101.26,101.27,101.26,101.27,28700000.0
2008-04-08 23:10:00,101.27,101.27,101.27,101.27,6400000.0
2008-04-08 23:11:00,101.27,101.29,101.27,101.29,13700000.0
2008-04-08 23:12:00,101.29,101.29,101.28,101.28,25300000.0
2008-04-08 23:13:00,101.28,101.3,101.28,101.29,73800000.0
2008-04-08 23:14:00,101.29,101.3,101.28,101.3,57600000.0
2008-04-08 23:15:00,101.3,101.32,101.3,101.32,6400000.0
2008-04-08 23:16:00,101.32,101.32,101.3,101.31,7000000.0
2008-04-08 23:17:00,101.31,101.32,101.28,101.29,35100000.0
2008-04-08 23:18:00,101.3,101.33,101.29,101.31,14000000.0
2008-04-08 23:19:00,101.31,101.32,101.275,101.32,19400000.0
2008-04-08 23:20:00,101.32,101.32,101.29,101.295,11400000.0
2008-04-08 23:21:00,101.295,101.295,101.29,101.29,6000000.0
2008-04-08 23:22:00,101.29,101.29,101.29,101.29,5200000.0
2008-04-08 23:23:00,101.29,101.29,101.28,101.28,13000000.0
2008-04-08 23:24:00,101.28,101.28,101.265,101.265,10200000.0
2008-04-08 23:25:00,101.265,101.265,101.24,101.25,8200000.0
2008-04-08 23:26:00,101.25,101.27,101.245,101.26,7000000.0
2008-04-08 23:27:00,101.26,101.27,101.24,101.24,6600000.0
2008-04-08 23:28:00,101.24,101.24,101.22,101.225,5600000.0
2008-04-08 23:29:00,101.225,101.26,101.225,101.24,15200000.0
2008-04-08 23:30:00,101.24,101.25,101.24,101.25,8000000.0
2008-04-08 23:31:00,101.24,101.26,101.24,101.26,4400000.0
2008-04-08 23:32:00,101.28,101.28,101.27,101.27,3800000.0
2008-04-08 23:33:00,101.225,101.225,101.215,101.215,3800000.0
2008-04-08 23:34:00,101.215,101.25,101.215,101.25,22800000.0
2008-04-08 23:35:00,101.25,101.25,101.16,101.195,23200000.0
2008-04-08 23:36:00,101.195,101.2,101.16,101.2,26300000.0
2008-04-08 23:37:00,101.2,101.23,101.16,101.22,38400000.0
2008-04-08 23:38:00,101.21,101.22,101.21,101.22,7000000.0
2008-04-08 23:39:00,101.22,101.22,101.135,101.14,18100000.0
2008-04-08 23:40:00,101.14,101.14,101.12,101.12,40800000.0
2008-04-08 23:41:00,101.12,101.12,101.11,101.12,36800000.0
2008-04-08 23:42:00,101.12,101.12,101.1,101.12,55600000.0
2008-04-08 23:43:00,101.12,101.13,101.11,101.13,37200000.0
2008-04-08 23:44:00,101.13,101.13,101.11,101.12,7900000.0
2008-04-08 23:45:00,101.12,101.14,101.1,101.14,29000000.0
2008-04-08 23:46:00,101.14,101.15,101.14,101.15,9300000.0
2008-04-08 23:47:00,101.15,101.17,101.15,101.17,4400000.0
2008-04-08 23:48:00,101.17,101.17,101.17,101.17,3200000.0
2008-04-08 23:49:00,101.17,101.17,101.17,101.17,3200000.0
2008-04-08 23:50:00,101.17,101.17,101.17,101.17,4000000.0
2008-04-08 23:51:00,101.17,101.17,101.12,101.13,32800000.0
2008-04-08 23:52:00,101.13,101.14,101.13,101.14,5000000.0
2008-04-08 23:53:00,101.14,101.18,101.13,101.15,14100000.0
2008-04-08 23:54:00,101.13,101.14,101.1,101.12,36100000.0
2008-04-08 23:55:00,101.12,101.12,101.11,101.12,13800000.0
2008-04-08 23:56:00,101.12,101.12,101.1,101.1,8400000.0
2008-04-08 23:57:00,101.1,101.11,101.1,101.11,3600000.0
2008-04-08 23:58:00,101.11,101.11,101.1,101.1,8200000.0
2008-04-08 23:59:00,101.1,101.12,101.1,101.1,8200000.0
2008-04-09 00:00:00,101.1,101.13,101.1,101.11,9000000.0
2008-04-09 00:01:00,101.11,101.14,101.11,101.12,35700000.0
2008-04-09 00:02:00,101.12,101.14,101.12,101.14,20500000.0
2008-04-09 00:03:00,101.14,101.16,101.14,101.15,12100000.0
2008-04-09 00:04:00,101.15,101.19,101.15,101.19,37900000.0
2008-04-09 00:05:00,101.19,101.19,101.15,101.18,34300000.0
2008-04-09 00:06:00,101.18,101.215,101.18,101.2,79100000.0
2008-04-09 00:07:00,101.2,101.25,101.2,101.22,69000000.0
2008-04-09 00:08:00,101.22,101.22,101.195,101.2,49400000.0
2008-04-09 00:09:00,101.2,101.25,101.2,101.22,116700000.0
2008-04-09 00:10:00,101.22,101.24,101.22,101.22,33100000.0
2008-04-09 00:11:00,101.22,101.23,101.21,101.21,18900000.0
2008-04-09 00:12:00,101.21,101.235,101.21,101.225,67900000.0
2008-04-09 00:13:00,101.225,101.235,101.215,101.235,51200000.0
2008-04-09 00:14:00,101.235,101.235,101.215,101.215,44800000.0
2008-04-09 00:15:00,101.215,101.23,101.215,101.23,55600000.0
2008-04-09 00:16:00,101.23,101.275,101.215,101.26,81600000.0
2008-04-09 00:17:00,101.26,101.33,101.26,101.32,27700000.0
2008-04-09 00:18:00,101.32,101.32,101.29,101.3,24200000.0
2008-04-09 00:19:00,101.3,101.31,101.3,101.3,13800000.0
2008-04-09 00:20:00,101.3,101.3,101.27,101.28,15200000.0
2008-04-09 00:21:00,101.28,101.32,101.28,101.295,50200000.0
2008-04-09 00:22:00,101.29,101.29,101.28,101.285,27700000.0
2008-04-09 00:23:00,101.285,101.285,101.24,101.24,35400000.0
2008-04-09 00:24:00,101.24,101.28,101.24,101.25,68200000.0
2008-04-09 00:25:00,101.25,101.255,101.25,101.25,15400000.0
2008-04-09 00:26:00,101.25,101.27,101.235,101.235,41200000.0
2008-04-09 00:27:00,101.235,101.235,101.2,101.22,82000000.0
2008-04-09 00:28:00,101.22,101.22,101.22,101.22,56100000.0
2008-04-09 00:29:00,101.22,101.24,101.22,101.23,65200000.0
2008-04-09 00:30:00,101.23,101.24,101.23,101.23,56400000.0
2008-04-09 00:31:00,101.23,101.25,101.22,101.24,119400000.0
2008-04-09 00:32:00,101.24,101.25,101.24,101.24,103700000.0
2008-04-09 00:33:00,101.24,101.24,101.2,101.2,140400000.0
2008-04-09 00:34:00,101.2,101.22,101.2,101.22,227700000.0
2008-04-09 00:35:00,101.22,101.22,101.21,101.21,165600000.0
2008-04-09 00:36:00,101.22,101.23,101.21,101.22,155000000.0
2008-04-09 00:37:00,101.22,101.225,101.21,101.225,108400000.0
2008-04-09 00:38:00,101.225,101.225,101.195,101.205,28100000.0
2008-04-09 00:39:00,101.205,101.205,101.18,101.2,64300000.0
2008-04-09 00:40:00,101.2,101.215,101.19,101.195,76700000.0
2008-04-09 00:41:00,101.195,101.235,101.195,101.235,145300000.0
2008-04-09 00:42:00,101.235,101.26,101.23,101.26,93100000.0
2008-04-09 00:43:00,101.26,101.32,101.26,101.315,155000000.0
2008-04-09 00:44:00,101.305,101.315,101.305,101.315,48000000.0
2008-04-09 00:45:00,101.315,101.33,101.3,101.33,153700000.0
2008-04-09 00:46:00,101.33,101.35,101.32,101.34,113600000.0
2008-04-09 00:47:00,101.34,101.345,101.33,101.335,116400000.0
2008-04-09 00:48:00,101.335,101.335,101.325,101.33,56000000.0
2008-04-09 00:49:00,101.33,101.335,101.325,101.325,69600000.0
2008-04-09 00:50:00,101.325,101.33,101.29,101.32,94900000.0
2008-04-09 00:51:00,101.32,101.34,101.29,101.32,78000000.0
2008-04-09 00:52:00,101.32,101.32,101.295,101.31,108000000.0
2008-04-09 00:53:00,101.31,101.31,101.31,101.31,51200000.0
2008-04-09 00:54:00,101.31,101.31,101.3,101.31,64800000.0
2008-04-09 00:55:00,101.31,101.32,101.31,101.31,18600000.0
2008-04-09 00:56:00,101.31,101.32,101.295,101.295,95000000.0
2008-04-09 00:57:00,101.295,101.315,101.295,101.3,53600000.0
2008-04-09 00:58:00,101.3,101.315,101.29,101.315,102800000.0
2008-04-09 00:59:00,101.315,101.37,101.315,101.34,194300000.0
2008-04-09 01:00:00,101.34,101.34,101.315,101.33,225800000.0
2008-04-09 01:01:00,101.33,101.33,101.28,101.28,170900000.0
2008-04-09 01:02:00,101.28,101.29,101.25,101.265,188400000.0
2008-04-09 01:03:00,101.27,101.28,101.26,101.26,203800000.0
2008-04-09 01:04:00,101.26,101.28,101.255,101.27,157900000.0
2008-04-09 01:05:00,101.27,101.285,101.215,101.215,160400000.0
2008-04-09 01:06:00,101.215,101.23,101.21,101.23,496000000.0
2008-04-09 01:07:00,101.23,101.24,101.21,101.225,279500000.0
2008-04-09 01:08:00,101.225,101.235,101.22,101.23,45400000.0
2008-04-09 01:09:00,101.23,101.23,101.175,101.18,52700000.0
2008-04-09 01:10:00,101.18,101.21,101.18,101.21,65600000.0
2008-04-09 01:11:00,101.21,101.22,101.21,101.22,21500000.0
2008-04-09 01:12:00,101.22,101.22,101.21,101.21,46000000.0
2008-04-09 01:13:00,101.21,101.235,101.21,101.235,65400000.0
2008-04-09 01:14:00,101.235,101.235,101.22,101.22,41700000.0
2008-04-09 01:15:00,101.22,101.22,101.18,101.18,63100000.0
2008-04-09 01:16:00,101.18,101.19,101.15,101.19,176700000.0
2008-04-09 01:17:00,101.19,101.2,101.18,101.18,122500000.0
2008-04-09 01:18:00,101.18,101.19,101.18,101.19,12100000.0
2008-04-09 01:19:00,101.19,101.19,101.18,101.18,11400000.0
2008-04-09 01:20:00,101.18,101.22,101.18,101.22,48700000.0
2008-04-09 01:21:00,101.22,101.23,101.2,101.2,160600000.0
2008-04-09 01:22:00,101.2,101.22,101.2,101.21,91300000.0
2008-04-09 01:23:00,101.21,101.24,101.21,101.225,144500000.0
2008-04-09 01:24:00,101.225,101.24,101.22,101.225,89500000.0
2008-04-09 01:25:00,101.225,101.23,101.175,101.185,109000000.0
2008-04-09 01:26:00,101.185,101.195,101.15,101.17,190200000.0
2008-04-09 01:27:00,101.17,101.185,101.15,101.185,99200000.0
2008-04-09 01:28:00,101.185,101.22,101.185,101.22,150900000.0
2008-04-09 01:29:00,101.22,101.22,101.2,101.2,120500000.0
2008-04-09 01:30:00,101.2,101.24,101.2,101.22,138500000.0
2008-04-09 01:31:00,101.22,101.26,101.215,101.24,175900000.0
2008-04-09 01:32:00,101.24,101.245,101.22,101.22,145600000.0
2008-04-09 01:33:00,101.22,101.22,101.185,101.19,92800000.0
2008-04-09 01:34:00,101.19,101.22,101.19,101.21,84400000.0
2008-04-09 01:35:00,101.21,101.21,101.2,101.2,27000000.0
2008-04-09 01:36:00,101.2,101.21,101.2,101.205,66500000.0
2008-04-09 01:37:00,101.205,101.205,101.19,101.19,32700000.0
2008-04-09 01:38:00,101.19,101.195,101.19,101.195,48900000.0
2008-04-09 01:39:00,101.195,101.21,101.195,101.2,61200000.0
2008-04-09 01:40:00,101.205,101.205,101.19,101.2,55800000.0
2008-04-09 01:41:00,101.2,101.23,101.2,101.23,133000000.0
2008-04-09 01:42:00,101.23,101.23,101.23,101.23,19500000.0
2008-04-09 01:43:00,101.23,101.23,101.17,101.19,169200000.0
2008-04-09 01:44:00,101.19,101.19,101.16,101.18,61600000.0
2008-04-09 01:45:00,101.18,101.2,101.18,101.2,39800000.0
2008-04-09 01:46:00,101.2,101.22,101.2,101.21,26300000.0
2008-04-09 01:47:00,101.21,101.23,101.21,101.22,75700000.0
2008-04-09 01:48:00,101.22,101.22,101.19,101.19,63100000.0
2008-04-09 01:49:00,101.19,101.21,101.17,101.17,80700000.0
2008-04-09 01:50:00,101.17,101.175,101.16,101.16,58000000.0
2008-04-09 01:51:00,101.16,101.16,101.12,101.12,255300000.0
2008-04-09 01:52:00,101.12,101.13,101.11,101.13,174600000.0
2008-04-09 01:53:00,101.13,101.13,101.12,101.12,58300000.0
2008-04-09 01:54:00,101.12,101.12,101.11,101.115,150600000.0
2008-04-09 01:55:00,101.115,101.16,101.115,101.16,39600000.0
2008-04-09 01:56:00,101.16,101.19,101.15,101.19,28000000.0
2008-04-09 01:57:00,101.19,101.21,101.18,101.2,40500000.0
2008-04-09 01:58:00,101.2,101.21,101.18,101.18,42500000.0
2008-04-09 01:59:00,101.18,101.2,101.17,101.2,74100000.0
2008-04-09 02:00:00,101.19,101.22,101.17,101.185,123000000.0
2008-04-09 02:01:00,101.19,101.23,101.17,101.22,104200000.0
2008-04-09 02:02:00,101.22,101.235,101.2,101.2,43500000.0
2008-04-09 02:03:00,101.2,101.22,101.2,101.22,25500000.0
2008-04-09 02:04:00,101.22,101.26,101.2,101.26,50800000.0
2008-04-09 02:05:00,101.26,101.29,101.26,101.29,51500000.0
2008-04-09 02:06:00,101.28,101.31,101.27,101.27,64900000.0
2008-04-09 02:07:00,101.27,101.31,101.26,101.26,57500000.0
2008-04-09 02:08:00,101.26,101.28,101.26,101.28,43300000.0
2008-04-09 02:09:00,101.28,101.29,101.25,101.27,47000000.0
2008-04-09 02:10:00,101.27,101.27,101.25,101.25,30700000.0
2008-04-09 02:11:00,101.25,101.26,101.23,101.24,92700000.0
2008-04-09 02:12:00,101.24,101.26,101.23,101.25,135600000.0
2008-04-09 02:13:00,101.25,101.25,101.25,101.25,68000000.0
2008-04-09 02:14:00,101.25,101.26,101.24,101.24,75000000.0
2008-04-09 02:15:00,101.24,101.25,101.23,101.24,72000000.0
2008-04-09 02:16:00,101.24,101.26,101.24,101.26,51200000.0
2008-04-09 02:17:00,101.26,101.27,101.24,101.24,120400000.0
2008-04-09 02:18:00,101.24,101.26,101.235,101.235,156100000.0
2008-04-09 02:19:00,101.235,101.26,101.23,101.24,213000000.0
2008-04-09 02:20:00,101.24,101.24,101.23,101.23,45000000.0
2008-04-09 02:21:00,101.23,101.23,101.22,101.22,43100000.0
2008-04-09 02:22:00,101.22,101.23,101.2,101.21,56700000.0
2008-04-09 02:23:00,101.21,101.25,101.21,101.25,122900000.0
2008-04-09 02:24:00,101.25,101.25,101.23,101.23,102100000.0
2008-04-09 02:25:00,101.24,101.24,101.19,101.22,96500000.0
2008-04-09 02:26:00,101.22,101.24,101.21,101.24,99200000.0
2008-04-09 02:27:00,101.235,101.25,101.23,101.24,124600000.0
2008-04-09 02:28:00,101.24,101.25,101.23,101.23,33100000.0
2008-04-09 02:29:00,101.23,101.25,101.22,101.25,100800000.0
2008-04-09 02:30:00,101.25,101.25,101.23,101.23,76800000.0
2008-04-09 02:31:00,101.23,101.23,101.21,101.22,91100000.0
2008-04-09 02:32:00,101.22,101.23,101.19,101.22,285200000.0
2008-04-09 02:33:00,101.22,101.22,101.18,101.18,50600000.0
2008-04-09 02:34:00,101.18,101.19,101.16,101.17,139600000.0
2008-04-09 02:35:00,101.17,101.18,101.14,101.18,165000000.0
2008-04-09 02:36:00,101.18,101.2,101.16,101.18,437400000.0
2008-04-09 02:37:00,101.18,101.19,101.16,101.16,190900000.0
2008-04-09 02:38:00,101.16,101.18,101.13,101.18,361900000.0
2008-04-09 02:39:00,101.18,101.2,101.17,101.18,49400000.0
2008-04-09 02:40:00,101.18,101.19,101.16,101.16,140100000.0
2008-04-09 02:41:00,101.17,101.18,101.16,101.16,384200000.0
2008-04-09 02:42:00,101.16,101.19,101.16,101.18,106900000.0
2008-04-09 02:43:00,101.18,101.18,101.125,101.16,195200000.0
2008-04-09 02:44:00,101.16,101.17,101.16,101.17,22300000.0
2008-04-09 02:45:00,101.17,101.18,101.17,101.18,62100000.0
2008-04-09 02:46:00,101.18,101.2,101.17,101.17,176300000.0
2008-04-09 02:47:00,101.17,101.18,101.16,101.17,119300000.0
2008-04-09 02:48:00,101.17,101.18,101.17,101.17,41600000.0
2008-04-09 02:49:00,101.17,101.18,101.17,101.17,229600000.0
2008-04-09 02:50:00,101.17,101.17,101.095,101.12,494500000.0
2008-04-09 02:51:00,101.11,101.12,101.07,101.11,325700000.0
2008-04-09 02:52:00,101.11,101.11,101.09,101.1,199800000.0
2008-04-09 02:53:00,101.1,101.16,101.1,101.15,326900000.0
2008-04-09 02:54:00,101.15,101.19,101.15,101.15,739700000.0
2008-04-09 02:55:00,101.15,101.22,101.15,101.19,475900000.0
2008-04-09 02:56:00,101.19,101.21,101.18,101.21,51100000.0
2008-04-09 02:57:00,101.21,101.22,101.18,101.19,247800000.0
2008-04-09 02:58:00,101.19,101.19,101.17,101.19,195700000.0
2008-04-09 02:59:00,101.19,101.22,101.19,101.21,404900000.0
2008-04-09 03:00:00,101.21,101.22,101.2,101.21,817400000.0
2008-04-09 03:01:00,101.21,101.22,101.19,101.19,433600000.0
2008-04-09 03:02:00,101.19,101.21,101.19,101.2,540800000.0
2008-04-09 03:03:00,101.2,101.23,101.2,101.23,120000000.0
2008-04-09 03:04:00,101.23,101.23,101.22,101.22,55200000.0
2008-04-09 03:05:00,101.22,101.22,101.21,101.21,68800000.0
2008-04-09 03:06:00,101.21,101.22,101.2,101.2,86700000.0
2008-04-09 03:07:00,101.2,101.21,101.19,101.19,53700000.0
2008-04-09 03:08:00,101.19,101.2,101.17,101.2,50100000.0
2008-04-09 03:09:00,101.2,101.22,101.18,101.18,37000000.0
2008-04-09 03:10:00,101.18,101.18,101.16,101.17,40500000.0
2008-04-09 03:11:00,101.17,101.2,101.16,101.2,74300000.0
2008-04-09 03:12:00,101.21,101.22,101.18,101.2,148500000.0
2008-04-09 03:13:00,101.2,101.2,101.2,101.2,57700000.0
2008-04-09 03:14:00,101.21,101.21,101.2,101.2,57300000.0
2008-04-09 03:15:00,101.2,101.21,101.17,101.18,44900000.0
2008-04-09 03:16:00,101.18,101.18,101.16,101.16,55400000.0
2008-04-09 03:17:00,101.16,101.17,101.15,101.17,77900000.0
2008-04-09 03:18:00,101.17,101.21,101.17,101.2,104400000.0
2008-04-09 03:19:00,101.2,101.2,101.18,101.18,85400000.0
2008-04-09 03:20:00,101.18,101.19,101.17,101.19,34300000.0
2008-04-09 03:21:00,101.19,101.21,101.19,101.2,65600000.0
2008-04-09 03:22:00,101.2,101.2,101.19,101.19,18300000.0
2008-04-09 03:23:00,101.19,101.19,101.19,101.19,20800000.0
2008-04-09 03:24:00,101.19,101.19,101.17,101.18,65800000.0
2008-04-09 03:25:00,101.18,101.19,101.18,101.18,19200000.0
2008-04-09 03:26:00,101.18,101.19,101.14,101.15,140800000.0
2008-04-09 03:27:00,101.15,101.16,101.15,101.16,89200000.0
2008-04-09 03:28:00,101.16,101.17,101.15,101.16,47400000.0
2008-04-09 03:29:00,101.16,101.17,101.15,101.16,60300000.0
2008-04-09 03:30:00,101.16,101.18,101.16,101.18,81800000.0
2008-04-09 03:31:00,101.18,101.18,101.17,101.18,62700000.0
2008-04-09 03:32:00,101.18,101.19,101.18,101.19,82200000.0
2008-04-09 03:33:00,101.19,101.19,101.18,101.18,46600000.0
2008-04-09 03:34:00,101.18,101.19,101.18,101.19,60900000.0
2008-04-09 03:35:00,101.19,101.19,101.17,101.17,56000000.0
2008-04-09 03:36:00,101.17,101.18,101.165,101.18,59200000.0
2008-04-09 03:37:00,101.18,101.195,101.18,101.195,70400000.0
2008-04-09 03:38:00,101.195,101.195,101.16,101.16,69800000.0
2008-04-09 03:39:00,101.16,101.16,101.145,101.15,35800000.0
2008-04-09 03:40:00,101.16,101.17,101.14,101.14,77800000.0
2008-04-09 03:41:00,101.14,101.15,101.12,101.12,66400000.0
2008-04-09 03:42:00,101.12,101.13,101.11,101.13,40400000.0
2008-04-09 03:43:00,101.13,101.13,101.1,101.12,91600000.0
2008-04-09 03:44:00,101.12,101.12,101.1,101.1,35100000.0
2008-04-09 03:45:00,101.1,101.11,101.1,101.1,120300000.0
2008-04-09 03:46:00,101.1,101.1,101.1,101.1,64800000.0
2008-04-09 03:47:00,101.1,101.1,101.1,101.1,73600000.0
2008-04-09 03:48:00,101.1,101.1,101.01,101.03,154500000.0
2008-04-09 03:49:00,101.03,101.05,101.03,101.04,171300000.0
2008-04-09 03:50:00,101.04,101.07,101.04,101.06,183900000.0
2008-04-09 03:51:00,101.06,101.07,101.045,101.07,70500000.0
2008-04-09 03:52:00,101.07,101.07,101.06,101.06,114700000.0
2008-04-09 03:53:00,101.06,101.06,101.05,101.06,94300000.0
2008-04-09 03:54:00,101.06,101.06,101.05,101.05,170600000.0
2008-04-09 03:55:00,101.05,101.06,101.04,101.06,119100000.0
2008-04-09 03:56:00,101.055,101.07,101.055,101.06,100000000.0
2008-04-09 03:57:00,101.06,101.065,101.06,101.065,32700000.0
2008-04-09 03:58:00,101.065,101.07,101.065,101.07,46500000.0
2008-04-09 03:59:00,101.07,101.07,101.05,101.055,139400000.0
2008-04-09 04:00:00,101.055,101.06,101.0,101.01,248900000.0
2008-04-09 04:01:00,101.01,101.03,101.01,101.03,158900000.0
2008-04-09 04:02:00,101.03,101.03,100.99,101.0,148700000.0
2008-04-09 04:03:00,101.0,101.02,101.0,101.02,105600000.0
2008-04-09 04:04:00,101.02,101.03,101.01,101.01,163600000.0
2008-04-09 04:05:00,101.01,101.02,101.01,101.02,135900000.0
2008-04-09 04:06:00,101.02,101.03,101.02,101.03,35700000.0
2008-04-09 04:07:00,101.03,101.04,101.02,101.025,67900000.0
2008-04-09 04:08:00,101.025,101.05,101.01,101.01,323900000.0
2008-04-09 04:09:00,101.01,101.06,101.01,101.03,171900000.0
2008-04-09 04:10:00,101.03,101.06,101.03,101.05,166500000.0
2008-04-09 04:11:00,101.05,101.06,101.05,101.06,79600000.0
2008-04-09 04:12:00,101.07,101.07,101.06,101.07,57400000.0
2008-04-09 04:13:00,101.07,101.09,101.07,101.07,70000000.0
2008-04-09 04:14:00,101.07,101.08,101.07,101.07,185000000.0
2008-04-09 04:15:00,101.07,101.07,101.06,101.06,30000000.0
2008-04-09 04:16:00,101.06,101.08,101.05,101.07,119500000.0
2008-04-09 04:17:00,101.07,101.08,101.07,101.08,39900000.0
2008-04-09 04:18:00,101.08,101.08,101.07,101.07,55200000.0
2008-04-09 04:19:00,101.07,101.14,101.07,101.14,146700000.0
2008-04-09 04:20:00,101.14,101.14,101.07,101.1,111400000.0
2008-04-09 04:21:00,101.1,101.12,101.09,101.11,69700000.0
2008-04-09 04:22:00,101.11,101.11,101.08,101.09,57400000.0
2008-04-09 04:23:00,101.09,101.1,101.08,101.1,49500000.0
2008-04-09 04:24:00,101.1,101.11,101.09,101.11,39900000.0
2008-04-09 04:25:00,101.11,101.11,101.11,101.11,27000000.0
2008-04-09 04:26:00,101.11,101.11,101.11,101.11,22500000.0
2008-04-09 04:27:00,101.11,101.12,101.11,101.11,24200000.0
2008-04-09 04:28:00,101.11,101.11,101.1,101.1,18900000.0
2008-04-09 04:29:00,101.1,101.12,101.07,101.07,33000000.0
2008-04-09 04:30:00,101.07,101.09,101.07,101.09,249500000.0
2008-04-09 04:31:00,101.09,101.09,101.08,101.08,263300000.0
2008-04-09 04:32:00,101.08,101.08,101.07,101.07,288000000.0
2008-04-09 04:33:00,101.07,101.08,101.07,101.08,67100000.0
2008-04-09 04:34:00,101.08,101.09,101.08,101.08,53900000.0
2008-04-09 04:35:00,101.08,101.09,101.08,101.08,167200000.0
2008-04-09 04:36:00,101.08,101.09,101.08,101.09,99200000.0
2008-04-09 04:37:00,101.09,101.09,101.09,101.09,201200000.0
2008-04-09 04:38:00,101.09,101.1,101.09,101.09,217300000.0
2008-04-09 04:39:00,101.09,101.1,101.09,101.09,151800000.0
2008-04-09 04:40:00,101.09,101.09,101.09,101.09,31800000.0
2008-04-09 04:41:00,101.09,101.1,101.09,101.09,105900000.0
2008-04-09 04:42:00,101.09,101.1,101.08,101.08,45600000.0
2008-04-09 04:43:00,101.08,101.1,101.08,101.09,46300000.0
2008-04-09 04:44:00,101.09,101.09,101.09,101.09,16200000.0
2008-04-09 04:45:00,101.09,101.1,101.09,101.09,96400000.0
2008-04-09 04:46:00,101.09,101.11,101.09,101.11,72300000.0
2008-04-09 04:47:00,101.11,101.16,101.11,101.15,113600000.0
2008-04-09 04:48:00,101.14,101.14,101.11,101.13,93400000.0
2008-04-09 04:49:00,101.13,101.14,101.12,101.13,71700000.0
2008-04-09 04:50:00,101.13,101.14,101.13,101.13,28700000.0
2008-04-09 04:51:00,101.13,101.13,101.12,101.13,21500000.0
2008-04-09 04:52:00,101.13,101.13,101.13,101.13,14400000.0
2008-04-09 04:53:00,101.13,101.13,101.12,101.13,21400000.0
2008-04-09 04:54:00,101.13,101.13,101.12,101.13,86300000.0
2008-04-09 04:55:00,101.13,101.13,101.12,101.12,16100000.0
2008-04-09 04:56:00,101.12,101.12,101.11,101.11,46400000.0
2008-04-09 04:57:00,101.11,101.11,101.1,101.1,46500000.0
2008-04-09 04:58:00,101.1,101.1,101.1,101.1,32400000.0
2008-04-09 04:59:00,101.1,101.11,101.1,101.11,51900000.0
2008-04-09 05:00:00,101.11,101.12,101.11,101.12,161900000.0
2008-04-09 05:01:00,101.12,101.13,101.12,101.12,77000000.0
2008-04-09 05:02:00,101.12,101.12,101.12,101.12,40100000.0
2008-04-09 05:03:00,101.12,101.12,101.11,101.11,105500000.0
2008-04-09 05:04:00,101.11,101.12,101.11,101.12,135000000.0
2008-04-09 05:05:00,101.12,101.12,101.11,101.115,56200000.0
2008-04-09 05:06:00,101.115,101.12,101.11,101.11,40900000.0
2008-04-09 05:07:00,101.11,101.12,101.1,101.11,199800000.0
2008-04-09 05:08:00,101.11,101.11,101.11,101.11,98900000.0
2008-04-09 05:09:00,101.11,101.14,101.11,101.12,115000000.0
2008-04-09 05:10:00,101.12,101.12,101.11,101.12,86700000.0
2008-04-09 05:11:00,101.12,101.12,101.11,101.11,91600000.0
2008-04-09 05:12:00,101.11,101.12,101.11,101.12,84200000.0
2008-04-09 05:13:00,101.12,101.12,101.115,101.12,27800000.0
2008-04-09 05:14:00,101.12,101.13,101.12,101.12,60000000.0
2008-04-09 05:15:00,101.12,101.13,101.12,101.13,113900000.0
2008-04-09 05:16:00,101.13,101.15,101.13,101.15,62100000.0
2008-04-09 05:17:00,101.15,101.15,101.14,101.14,68300000.0
2008-04-09 05:18:00,101.14,101.15,101.075,101.085,85100000.0
2008-04-09 05:19:00,101.085,101.12,101.08,101.12,59300000.0
2008-04-09 05:20:00,101.12,101.12,101.08,101.09,150200000.0
2008-04-09 05:21:00,101.09,101.09,101.09,101.09,80800000.0
2008-04-09 05:22:00,101.1,101.11,101.1,101.11,159300000.0
2008-04-09 05:23:00,101.11,101.11,101.1,101.1,134300000.0
2008-04-09 05:24:00,101.1,101.1,101.1,101.1,201400000.0
2008-04-09 05:25:00,101.1,101.11,101.1,101.1,198500000.0
2008-04-09 05:26:00,101.1,101.12,101.1,101.11,230700000.0
2008-04-09 05:27:00,101.11,101.11,101.09,101.09,71200000.0
2008-04-09 05:28:00,101.09,101.09,101.08,101.09,103100000.0
2008-04-09 05:29:00,101.09,101.09,101.09,101.09,13500000.0
2008-04-09 05:30:00,101.09,101.09,101.09,101.09,5800000.0
2008-04-09 05:31:00,101.09,101.1,101.08,101.08,106500000.0
2008-04-09 05:32:00,101.09,101.1,101.06,101.07,212200000.0
2008-04-09 05:33:00,101.07,101.07,101.06,101.06,215600000.0
2008-04-09 05:34:00,101.06,101.07,101.05,101.05,231900000.0
2008-04-09 05:35:00,101.05,101.06,101.05,101.05,147800000.0
2008-04-09 05:36:00,101.05,101.05,101.03,101.03,246700000.0
2008-04-09 05:37:00,101.03,101.04,101.03,101.03,287500000.0
2008-04-09 05:38:00,101.03,101.03,101.03,101.03,116100000.0
2008-04-09 05:39:00,101.03,101.04,101.01,101.02,180400000.0
2008-04-09 05:40:00,101.02,101.04,101.01,101.02,68100000.0
2008-04-09 05:41:00,101.02,101.03,101.01,101.02,113000000.0
2008-04-09 05:42:00,101.03,101.03,101.01,101.01,143200000.0
2008-04-09 05:43:00,101.01,101.02,101.01,101.01,119100000.0
2008-04-09 05:44:00,101.01,101.03,101.01,101.03,110300000.0
2008-04-09 05:45:00,101.03,101.03,101.01,101.01,85700000.0
2008-04-09 05:46:00,101.01,101.01,100.98,100.99,212100000.0
2008-04-09 05:47:00,100.99,100.99,100.98,100.98,143900000.0
2008-04-09 05:48:00,100.98,100.98,100.98,100.98,8900000.0
2008-04-09 05:49:00,100.98,100.98,100.94,100.96,67800000.0
2008-04-09 05:50:00,100.96,100.96,100.93,100.95,93800000.0
2008-04-09 05:51:00,100.95,100.95,100.92,100.93,73300000.0
2008-04-09 05:52:00,100.93,100.94,100.93,100.93,54400000.0
2008-04-09 05:53:00,100.93,100.93,100.89,100.89,64600000.0
2008-04-09 05:54:00,100.89,100.89,100.86,100.88,104900000.0
2008-04-09 05:55:00,100.88,100.88,100.875,100.88,43200000.0
2008-04-09 05:56:00,100.88,100.88,100.87,100.87,63200000.0
2008-04-09 05:57:00,100.87,100.87,100.87,100.87,68700000.0
2008-04-09 05:58:00,100.87,100.88,100.85,100.86,134500000.0
2008-04-09 05:59:00,100.86,100.88,100.86,100.87,116200000.0
2008-04-09 06:00:00,100.87,100.89,100.87,100.88,60400000.0
2008-04-09 06:01:00,100.88,100.91,100.88,100.9,68200000.0
2008-04-09 06:02:00,100.9,100.92,100.89,100.89,72400000.0
2008-04-09 06:03:00,100.89,100.93,100.86,100.86,95400000.0
2008-04-09 06:04:00,100.86,100.89,100.85,100.89,68400000.0
2008-04-09 06:05:00,100.89,100.9,100.87,100.88,38100000.0
2008-04-09 06:06:00,100.88,100.89,100.84,100.85,66300000.0
2008-04-09 06:07:00,100.85,100.87,100.85,100.86,44300000.0
2008-04-09 06:08:00,100.86,100.88,100.86,100.86,73400000.0
2008-04-09 06:09:00,100.86,100.87,100.86,100.87,15400000.0
2008-04-09 06:10:00,100.87,100.87,100.815,100.825,107000000.0
2008-04-09 06:11:00,100.825,100.83,100.805,100.825,124700000.0
2008-04-09 06:12:00,100.825,100.865,100.805,100.865,64500000.0
2008-04-09 06:13:00,100.865,100.88,100.86,100.875,29400000.0
2008-04-09 06:14:00,100.875,100.885,100.875,100.885,20300000.0
2008-04-09 06:15:00,100.885,100.89,100.88,100.885,15900000.0
2008-04-09 06:16:00,100.885,100.9,100.885,100.885,18400000.0
2008-04-09 06:17:00,100.885,100.89,100.88,100.88,30700000.0
2008-04-09 06:18:00,100.88,100.89,100.875,100.885,30300000.0
2008-04-09 06:19:00,100.885,100.885,100.855,100.86,30900000.0
2008-04-09 06:20:00,100.86,100.86,100.83,100.86,31900000.0
2008-04-09 06:21:00,100.86,100.86,100.86,100.86,8200000.0
2008-04-09 06:22:00,100.86,100.87,100.82,100.83,18200000.0
2008-04-09 06:23:00,100.84,100.84,100.805,100.82,18800000.0
2008-04-09 06:24:00,100.82,100.82,100.82,100.82,10600000.0
2008-04-09 06:25:00,100.82,100.83,100.79,100.81,16800000.0
2008-04-09 06:26:00,100.81,100.82,100.79,100.81,17600000.0
2008-04-09 06:27:00,100.81,100.83,100.81,100.83,19200000.0
2008-04-09 06:28:00,100.83,100.84,100.81,100.84,7600000.0
2008-04-09 06:29:00,100.84,100.85,100.83,100.84,12800000.0
2008-04-09 06:30:00,100.84,100.86,100.84,100.84,13000000.0
2008-04-09 06:31:00,100.84,100.84,100.83,100.83,5200000.0
2008-04-09 06:32:00,100.83,100.83,100.81,100.83,6800000.0
2008-04-09 06:33:00,100.83,100.84,100.81,100.81,15200000.0
2008-04-09 06:34:00,100.81,100.84,100.8,100.84,26600000.0
2008-04-09 06:35:00,100.84,100.85,100.83,100.85,10800000.0
2008-04-09 06:36:00,100.85,100.85,100.85,100.85,11200000.0
2008-04-09 06:37:00,100.85,100.85,100.83,100.83,5400000.0
2008-04-09 06:38:00,100.83,100.84,100.82,100.84,14000000.0
2008-04-09 06:39:00,100.84,100.85,100.84,100.85,7800000.0
2008-04-09 06:40:00,100.85,100.88,100.85,100.88,12400000.0
2008-04-09 06:41:00,100.88,100.88,100.85,100.85,13000000.0
2008-04-09 06:42:00,100.85,100.87,100.85,100.85,9200000.0
2008-04-09 06:43:00,100.85,100.85,100.8,100.81,18600000.0
2008-04-09 06:44:00,100.81,100.82,100.8,100.8,10200000.0
2008-04-09 06:45:00,100.8,100.81,100.78,100.81,18400000.0
2008-04-09 06:46:00,100.81,100.83,100.81,100.82,20000000.0
2008-04-09 06:47:00,100.82,100.83,100.81,100.83,20000000.0
2008-04-09 06:48:00,100.83,100.83,100.81,100.82,14200000.0
2008-04-09 06:49:00,100.82,100.85,100.82,100.85,9600000.0
2008-04-09 06:50:00,100.85,100.86,100.85,100.85,9400000.0
2008-04-09 06:51:00,100.85,100.85,100.83,100.85,15200000.0
2008-04-09 06:52:00,100.85,100.85,100.84,100.84,9600000.0
2008-04-09 06:53:00,100.84,100.85,100.84,100.84,8800000.0
2008-04-09 06:54:00,100.84,100.84,100.82,100.82,14400000.0
2008-04-09 06:55:00,100.82,100.83,100.82,100.83,10600000.0
2008-04-09 06:56:00,100.83,100.83,100.82,100.82,10400000.0
2008-04-09 06:57:00,100.82,100.82,100.81,100.82,7800000.0
2008-04-09 06:58:00,100.82,100.83,100.81,100.81,11800000.0
2008-04-09 06:59:00,100.81,100.82,100.81,100.82,12400000.0
2008-04-09 07:00:00,100.82,100.82,100.8,100.8,5800000.0
2008-04-09 07:01:00,100.8,100.81,100.8,100.81,8000000.0
2008-04-09 07:02:00,100.81,100.81,100.77,100.78,15600000.0
2008-04-09 07:03:00,100.78,100.82,100.78,100.82,24800000.0
2008-04-09 07:04:00,100.82,100.82,100.795,100.81,14000000.0
2008-04-09 07:05:00,100.81,100.82,100.81,100.82,10200000.0
2008-04-09 07:06:00,100.82,100.84,100.82,100.84,12200000.0
2008-04-09 07:07:00,100.84,100.86,100.84,100.85,18200000.0
2008-04-09 07:08:00,100.85,100.85,100.85,100.85,7600000.0
2008-04-09 07:09:00,100.85,100.855,100.85,100.85,12000000.0
2008-04-09 07:10:00,100.85,100.85,100.85,100.85,6400000.0
2008-04-09 07:11:00,100.85,100.85,100.84,100.84,7400000.0
2008-04-09 07:12:00,100.84,100.84,100.84,100.84,2800000.0
2008-04-09 07:13:00,100.84,100.84,100.83,100.83,5600000.0
2008-04-09 07:14:00,100.83,100.84,100.83,100.83,7200000.0
2008-04-09 07:15:00,100.83,100.84,100.83,100.84,7600000.0
2008-04-09 07:16:00,100.84,100.85,100.84,100.85,5400000.0
2008-04-09 07:17:00,100.85,100.85,100.85,100.85,4400000.0
2008-04-09 07:18:00,100.85,100.85,100.85,100.85,7800000.0
2008-04-09 07:19:00,100.85,100.86,100.84,100.86,9600000.0
2008-04-09 07:20:00,100.86,100.87,100.86,100.87,22600000.0
2008-04-09 07:21:00,100.87,100.87,100.845,100.845,22400000.0
2008-04-09 07:22:00,100.845,100.865,100.845,100.865,37000000.0
2008-04-09 07:23:00,100.865,100.875,100.86,100.875,46400000.0
2008-04-09 07:24:00,100.875,100.905,100.865,100.905,49600000.0
2008-04-09 07:25:00,100.905,100.935,100.905,100.93,47000000.0
2008-04-09 07:26:00,100.93,100.93,100.88,100.88,24600000.0
2008-04-09 07:27:00,100.885,100.935,100.875,100.93,46000000.0
2008-04-09 07:28:00,100.93,100.95,100.92,100.935,22900000.0
2008-04-09 07:29:00,100.935,100.95,100.92,100.945,29400000.0
2008-04-09 07:30:00,100.94,100.94,100.925,100.93,20600000.0
2008-04-09 07:31:00,100.93,100.94,100.925,100.93,18400000.0
2008-04-09 07:32:00,100.93,100.935,100.93,100.93,12400000.0
2008-04-09 07:33:00,100.93,100.96,100.925,100.96,27800000.0
2008-04-09 07:34:00,100.96,100.99,100.96,100.98,29400000.0
2008-04-09 07:35:00,100.98,100.98,100.97,100.975,29000000.0
2008-04-09 07:36:00,100.975,101.02,100.96,101.015,22200000.0
2008-04-09 07:37:00,101.015,101.03,100.99,100.99,30400000.0
2008-04-09 07:38:00,100.99,101.0,100.99,101.0,14400000.0
2008-04-09 07:39:00,101.0,101.0,100.98,100.98,25400000.0
2008-04-09 07:40:00,100.99,101.01,100.98,101.0,25200000.0
2008-04-09 07:41:00,101.005,101.02,101.0,101.02,27200000.0
2008-04-09 07:42:00,101.015,101.06,101.01,101.05,30100000.0
2008-04-09 07:43:00,101.05,101.05,101.02,101.03,37400000.0
2008-04-09 07:44:00,101.03,101.04,101.01,101.01,17800000.0
2008-04-09 07:45:00,101.015,101.02,100.97,100.995,40000000.0
2008-04-09 07:46:00,100.995,100.995,100.96,100.97,24000000.0
2008-04-09 07:47:00,100.97,100.98,100.965,100.98,15200000.0
2008-04-09 07:48:00,100.98,100.995,100.965,100.995,20200000.0
2008-04-09 07:49:00,100.995,101.01,100.99,101.0,19800000.0
2008-04-09 07:50:00,101.0,101.02,100.99,100.99,27400000.0
2008-04-09 07:51:00,101.0,101.01,100.99,101.01,24800000.0
2008-04-09 07:52:00,101.01,101.03,101.0,101.0,18200000.0
2008-04-09 07:53:00,101.0,101.02,101.0,101.02,9400000.0
2008-04-09 07:54:00,101.02,101.02,101.02,101.02,6200000.0
2008-04-09 07:55:00,101.02,101.02,101.02,101.02,7800000.0
2008-04-09 07:56:00,101.02,101.03,101.01,101.02,17200000.0
2008-04-09 07:57:00,101.02,101.02,101.02,101.02,3200000.0
2008-04-09 07:58:00,101.02,101.07,101.0,101.05,22500000.0
2008-04-09 07:59:00,101.05,101.06,101.02,101.05,20200000.0
2008-04-09 08:00:00,101.05,101.07,101.045,101.05,43800000.0
2008-04-09 08:01:00,101.05,101.05,101.01,101.01,39000000.0
2008-04-09 08:02:00,101.01,101.02,100.96,100.975,32400000.0
2008-04-09 08:03:00,100.975,101.02,100.975,100.995,44700000.0
2008-04-09 08:04:00,100.995,101.01,100.985,101.01,42700000.0
2008-04-09 08:05:00,101.01,101.025,101.01,101.025,28400000.0
2008-04-09 08:06:00,101.025,101.045,101.025,101.03,18200000.0
2008-04-09 08:07:00,101.03,101.03,100.995,101.015,34800000.0
2008-04-09 08:08:00,101.015,101.015,100.955,100.96,50800000.0
2008-04-09 08:09:00,100.96,100.985,100.955,100.985,39200000.0
2008-04-09 08:10:00,100.985,100.99,100.95,100.96,48000000.0
2008-04-09 08:11:00,100.96,100.97,100.93,100.93,65900000.0
2008-04-09 08:12:00,100.93,100.975,100.925,100.975,66600000.0
2008-04-09 08:13:00,100.975,100.985,100.96,100.97,46900000.0
2008-04-09 08:14:00,100.975,100.98,100.955,100.965,27200000.0
2008-04-09 08:15:00,100.965,100.975,100.94,100.945,77200000.0
2008-04-09 08:16:00,100.935,100.945,100.935,100.94,37500000.0
2008-04-09 08:17:00,100.935,100.945,100.925,100.925,48400000.0
2008-04-09 08:18:00,100.925,100.925,100.89,100.915,83500000.0
2008-04-09 08:19:00,100.915,100.94,100.905,100.94,50000000.0
2008-04-09 08:20:00,100.935,100.955,100.935,100.955,20400000.0
2008-04-09 08:21:00,100.955,100.975,100.935,100.975,33900000.0
2008-04-09 08:22:00,100.97,101.03,100.955,101.0,64000000.0
2008-04-09 08:23:00,101.0,101.005,100.97,100.975,48800000.0
2008-04-09 08:24:00,100.975,101.02,100.975,101.02,43600000.0
2008-04-09 08:25:00,101.02,101.025,100.99,101.01,33000000.0
2008-04-09 08:26:00,101.01,101.045,101.005,101.045,43800000.0
2008-04-09 08:27:00,101.045,101.045,100.98,100.98,56200000.0
2008-04-09 08:28:00,100.98,100.98,100.93,100.935,45800000.0
2008-04-09 08:29:00,100.935,100.935,100.87,100.87,75800000.0
2008-04-09 08:30:00,100.87,100.915,100.87,100.91,22800000.0
2008-04-09 08:31:00,100.91,100.94,100.91,100.94,26400000.0
2008-04-09 08:32:00,100.94,100.95,100.935,100.935,21800000.0
2008-04-09 08:33:00,100.935,100.94,100.925,100.935,35600000.0
2008-04-09 08:34:00,100.935,100.96,100.935,100.95,26800000.0
2008-04-09 08:35:00,100.95,100.965,100.95,100.96,26400000.0
2008-04-09 08:36:00,100.96,100.96,100.96,100.96,5200000.0
2008-04-09 08:37:00,100.96,100.98,100.955,100.955,32000000.0
2008-04-09 08:38:00,100.955,100.96,100.91,100.94,81200000.0
2008-04-09 08:39:00,100.94,100.97,100.94,100.96,34000000.0
2008-04-09 08:40:00,100.96,100.96,100.95,100.95,17800000.0
2008-04-09 08:41:00,100.95,100.95,100.885,100.885,35200000.0
2008-04-09 08:42:00,100.89,100.93,100.885,100.93,41800000.0
2008-04-09 08:43:00,100.93,100.94,100.89,100.9,49000000.0
2008-04-09 08:44:00,100.9,100.915,100.88,100.88,49200000.0
2008-04-09 08:45:00,100.89,100.91,100.88,100.89,35600000.0
2008-04-09 08:46:00,100.89,100.89,100.87,100.87,45400000.0
2008-04-09 08:47:00,100.87,100.9,100.845,100.885,60300000.0
2008-04-09 08:48:00,100.875,100.91,100.86,100.86,73700000.0
2008-04-09 08:49:00,100.865,100.88,100.84,100.865,49200000.0
2008-04-09 08:50:00,100.865,100.87,100.85,100.85,40900000.0
2008-04-09 08:51:00,100.85,100.85,100.8,100.82,34400000.0
2008-04-09 08:52:00,100.82,100.83,100.805,100.81,30200000.0
2008-04-09 08:53:00,100.81,100.81,100.77,100.77,56600000.0
2008-04-09 08:54:00,100.77,100.79,100.77,100.78,34900000.0
2008-04-09 08:55:00,100.78,100.79,100.78,100.79,20400000.0
2008-04-09 08:56:00,100.79,100.79,100.73,100.73,28600000.0
2008-04-09 08:57:00,100.73,100.75,100.73,100.745,34200000.0
2008-04-09 08:58:00,100.745,100.81,100.745,100.81,33600000.0
2008-04-09 08:59:00,100.81,100.88,100.78,100.88,41000000.0
2008-04-09 09:00:00,100.88,100.88,100.78,100.8,40800000.0
2008-04-09 09:01:00,100.8,100.81,100.78,100.795,31100000.0
2008-04-09 09:02:00,100.795,100.87,100.795,100.86,36200000.0
2008-04-09 09:03:00,100.86,100.86,100.795,100.825,46400000.0
2008-04-09 09:04:00,100.825,100.835,100.82,100.825,44600000.0
2008-04-09 09:05:00,100.835,100.855,100.83,100.845,22400000.0
2008-04-09 09:06:00,100.845,100.86,100.83,100.855,25200000.0
2008-04-09 09:07:00,100.85,100.93,100.85,100.93,72600000.0
2008-04-09 09:08:00,100.93,100.94,100.885,100.91,66100000.0
2008-04-09 09:09:00,100.91,100.935,100.87,100.935,52100000.0
2008-04-09 09:10:00,100.93,100.94,100.91,100.92,44400000.0
2008-04-09 09:11:00,100.925,100.925,100.875,100.89,85000000.0
2008-04-09 09:12:00,100.89,100.94,100.885,100.94,40200000.0
2008-04-09 09:13:00,100.935,100.97,100.895,100.905,114600000.0
2008-04-09 09:14:00,100.905,100.925,100.905,100.905,48600000.0
2008-04-09 09:15:00,100.905,100.92,100.88,100.89,46800000.0
2008-04-09 09:16:00,100.89,100.92,100.88,100.9,71600000.0
2008-04-09 09:17:00,100.9,100.93,100.9,100.9,28900000.0
2008-04-09 09:18:00,100.9,100.91,100.89,100.89,17200000.0
2008-04-09 09:19:00,100.89,100.92,100.88,100.885,46400000.0
2008-04-09 09:20:00,100.885,100.92,100.88,100.91,49900000.0
2008-04-09 09:21:00,100.91,100.97,100.89,100.97,45800000.0
2008-04-09 09:22:00,100.97,100.985,100.945,100.97,57100000.0
2008-04-09 09:23:00,100.97,100.97,100.945,100.945,41400000.0
2008-04-09 09:24:00,100.945,100.98,100.945,100.945,67200000.0
2008-04-09 09:25:00,100.945,100.98,100.93,100.93,53400000.0
2008-04-09 09:26:00,100.925,100.95,100.92,100.92,59900000.0
2008-04-09 09:27:00,100.92,100.97,100.9,100.95,40200000.0
2008-04-09 09:28:00,100.95,100.95,100.89,100.89,48000000.0
2008-04-09 09:29:00,100.89,100.95,100.89,100.9,43300000.0
2008-04-09 09:30:00,100.9,100.945,100.875,100.915,49400000.0
2008-04-09 09:31:00,100.915,100.94,100.91,100.92,39400000.0
2008-04-09 09:32:00,100.92,100.955,100.915,100.915,42600000.0
2008-04-09 09:33:00,100.915,100.95,100.915,100.935,48800000.0
2008-04-09 09:34:00,100.935,100.95,100.93,100.945,22800000.0
2008-04-09 09:35:00,100.945,100.945,100.92,100.94,38600000.0
2008-04-09 09:36:00,100.94,100.95,100.915,100.925,63800000.0
2008-04-09 09:37:00,100.925,100.925,100.89,100.89,54500000.0
2008-04-09 09:38:00,100.89,100.905,100.88,100.88,69400000.0
2008-04-09 09:39:00,100.88,100.89,100.87,100.88,25200000.0
2008-04-09 09:40:00,100.88,100.91,100.86,100.89,32200000.0
2008-04-09 09:41:00,100.89,100.895,100.85,100.87,26400000.0
2008-04-09 09:42:00,100.85,100.87,100.84,100.84,37000000.0
2008-04-09 09:43:00,100.84,100.84,100.8,100.8,27400000.0
2008-04-09 09:44:00,100.8,100.81,100.785,100.805,37600000.0
2008-04-09 09:45:00,100.81,100.84,100.805,100.84,22000000.0
2008-04-09 09:46:00,100.84,100.84,100.805,100.83,29600000.0
2008-04-09 09:47:00,100.83,100.83,100.82,100.83,29400000.0
2008-04-09 09:48:00,100.83,100.83,100.81,100.81,24200000.0
2008-04-09 09:49:00,100.81,100.81,100.765,100.775,25400000.0
2008-04-09 09:50:00,100.77,100.785,100.755,100.785,40200000.0
2008-04-09 09:51:00,100.78,100.78,100.735,100.75,52000000.0
2008-04-09 09:52:00,100.75,100.78,100.73,100.755,62800000.0
2008-04-09 09:53:00,100.75,100.77,100.74,100.765,42800000.0
2008-04-09 09:54:00,100.765,100.795,100.755,100.79,41900000.0
2008-04-09 09:55:00,100.785,100.815,100.785,100.795,36400000.0
2008-04-09 09:56:00,100.795,100.825,100.795,100.805,35400000.0
2008-04-09 09:57:00,100.805,100.815,100.805,100.805,14600000.0
2008-04-09 09:58:00,100.805,100.815,100.79,100.805,28400000.0
2008-04-09 09:59:00,100.805,100.83,100.79,100.795,80700000.0
2008-04-09 10:00:00,100.795,100.815,100.795,100.815,42400000.0
2008-04-09 10:01:00,100.815,100.825,100.79,100.79,41200000.0
2008-04-09 10:02:00,100.79,100.805,100.775,100.795,49400000.0
2008-04-09 10:03:00,100.795,100.82,100.76,100.76,50000000.0
2008-04-09 10:04:00,100.76,100.805,100.76,100.795,44500000.0
2008-04-09 10:05:00,100.79,100.8,100.775,100.795,36800000.0
2008-04-09 10:06:00,100.795,100.86,100.795,100.845,54700000.0
2008-04-09 10:07:00,100.85,100.94,100.84,100.91,98600000.0
2008-04-09 10:08:00,100.915,100.935,100.89,100.91,101900000.0
2008-04-09 10:09:00,100.905,100.935,100.895,100.915,86400000.0
2008-04-09 10:10:00,100.915,100.945,100.91,100.93,43000000.0
2008-04-09 10:11:00,100.93,100.94,100.92,100.94,34000000.0
2008-04-09 10:12:00,100.94,100.94,100.905,100.905,52300000.0
2008-04-09 10:13:00,100.905,100.91,100.865,100.875,46100000.0
2008-04-09 10:14:00,100.88,100.89,100.85,100.88,44400000.0
2008-04-09 10:15:00,100.88,100.92,100.865,100.915,53600000.0
2008-04-09 10:16:00,100.92,100.93,100.915,100.925,43600000.0
2008-04-09 10:17:00,100.92,100.94,100.91,100.91,42200000.0
2008-04-09 10:18:00,100.905,100.92,100.885,100.895,61400000.0
2008-04-09 10:19:00,100.895,100.925,100.895,100.905,41600000.0
2008-04-09 10:20:00,100.905,100.92,100.895,100.9,56100000.0
2008-04-09 10:21:00,100.91,100.93,100.88,100.885,53400000.0
2008-04-09 10:22:00,100.88,100.89,100.845,100.845,38600000.0
2008-04-09 10:23:00,100.84,100.845,100.815,100.84,40000000.0
2008-04-09 10:24:00,100.84,100.855,100.835,100.855,20400000.0
2008-04-09 10:25:00,100.855,100.855,100.835,100.845,20400000.0
2008-04-09 10:26:00,100.835,100.85,100.835,100.85,26000000.0
2008-04-09 10:27:00,100.85,100.855,100.84,100.84,33800000.0
2008-04-09 10:28:00,100.845,100.855,100.835,100.835,26400000.0
2008-04-09 10:29:00,100.835,100.85,100.835,100.845,20000000.0
2008-04-09 10:30:00,100.845,100.85,100.84,100.84,36000000.0
2008-04-09 10:31:00,100.845,100.88,100.845,100.88,38400000.0
2008-04-09 10:32:00,100.88,100.9,100.88,100.89,19600000.0
2008-04-09 10:33:00,100.89,100.9,100.89,100.9,39800000.0
2008-04-09 10:34:00,100.9,100.925,100.875,100.875,40000000.0
2008-04-09 10:35:00,100.875,100.875,100.805,100.815,39200000.0
2008-04-09 10:36:00,100.815,100.87,100.81,100.86,38200000.0
2008-04-09 10:37:00,100.86,100.885,100.855,100.875,40400000.0
2008-04-09 10:38:00,100.875,100.9,100.875,100.89,52800000.0
2008-04-09 10:39:00,100.885,100.905,100.885,100.89,28600000.0
2008-04-09 10:40:00,100.89,100.89,100.87,100.87,26000000.0
2008-04-09 10:41:00,100.87,100.89,100.865,100.88,42200000.0
2008-04-09 10:42:00,100.88,100.88,100.86,100.86,28000000.0
2008-04-09 10:43:00,100.86,100.87,100.86,100.86,21800000.0
2008-04-09 10:44:00,100.86,100.86,100.84,100.86,28400000.0
2008-04-09 10:45:00,100.86,100.88,100.86,100.86,51800000.0
2008-04-09 10:46:00,100.86,100.87,100.83,100.84,38800000.0
2008-04-09 10:47:00,100.84,100.865,100.84,100.84,43200000.0
2008-04-09 10:48:00,100.84,100.84,100.83,100.83,33000000.0
2008-04-09 10:49:00,100.835,100.835,100.82,100.83,30800000.0
2008-04-09 10:50:00,100.83,100.85,100.83,100.85,23000000.0
2008-04-09 10:51:00,100.85,100.85,100.84,100.84,11000000.0
2008-04-09 10:52:00,100.84,100.86,100.84,100.86,36400000.0
2008-04-09 10:53:00,100.86,100.87,100.85,100.86,35000000.0
2008-04-09 10:54:00,100.86,100.87,100.85,100.86,34200000.0
2008-04-09 10:55:00,100.86,100.87,100.845,100.86,28500000.0
2008-04-09 10:56:00,100.86,100.86,100.83,100.85,15200000.0
2008-04-09 10:57:00,100.85,100.87,100.85,100.85,31000000.0
2008-04-09 10:58:00,100.85,100.87,100.82,100.85,32800000.0
2008-04-09 10:59:00,100.85,100.85,100.83,100.84,27200000.0
2008-04-09 11:00:00,100.84,100.87,100.83,100.865,36000000.0
2008-04-09 11:01:00,100.865,100.865,100.86,100.86,31400000.0
2008-04-09 11:02:00,100.86,100.86,100.8,100.8,26600000.0
2008-04-09 11:03:00,100.8,100.82,100.795,100.82,45800000.0
2008-04-09 11:04:00,100.82,100.82,100.81,100.815,21600000.0
2008-04-09 11:05:00,100.81,100.82,100.79,100.8,43200000.0
2008-04-09 11:06:00,100.8,100.815,100.79,100.79,35400000.0
2008-04-09 11:07:00,100.79,100.795,100.76,100.77,47300000.0
2008-04-09 11:08:00,100.77,100.775,100.75,100.75,33800000.0
2008-04-09 11:09:00,100.75,100.8,100.75,100.78,39400000.0
2008-04-09 11:10:00,100.78,100.795,100.77,100.78,38000000.0
2008-04-09 11:11:00,100.78,100.78,100.76,100.76,20600000.0
2008-04-09 11:12:00,100.76,100.76,100.735,100.735,26000000.0
2008-04-09 11:13:00,100.735,100.745,100.705,100.715,42200000.0
2008-04-09 11:14:00,100.715,100.725,100.71,100.72,41000000.0
2008-04-09 11:15:00,100.72,100.73,100.685,100.715,49200000.0
2008-04-09 11:16:00,100.715,100.755,100.71,100.755,35400000.0
2008-04-09 11:17:00,100.75,100.76,100.725,100.735,40000000.0
2008-04-09 11:18:00,100.74,100.76,100.735,100.735,42000000.0
2008-04-09 11:19:00,100.735,100.74,100.71,100.71,36200000.0
2008-04-09 11:20:00,100.71,100.72,100.7,100.7,54800000.0
2008-04-09 11:21:00,100.7,100.715,100.7,100.71,21400000.0
2008-04-09 11:22:00,100.71,100.73,100.71,100.73,28800000.0
2008-04-09 11:23:00,100.73,100.78,100.73,100.77,42800000.0
2008-04-09 11:24:00,100.77,100.8,100.73,100.76,71300000.0
2008-04-09 11:25:00,100.76,100.76,100.69,100.715,55400000.0
2008-04-09 11:26:00,100.72,100.725,100.71,100.71,37000000.0
2008-04-09 11:27:00,100.7,100.705,100.59,100.62,75900000.0
2008-04-09 11:28:00,100.62,100.635,100.615,100.625,25200000.0
2008-04-09 11:29:00,100.625,100.655,100.625,100.63,65200000.0
2008-04-09 11:30:00,100.63,100.645,100.615,100.645,63700000.0
2008-04-09 11:31:00,100.635,100.68,100.635,100.65,54400000.0
2008-04-09 11:32:00,100.645,100.655,100.64,100.645,27600000.0
2008-04-09 11:33:00,100.65,100.665,100.62,100.62,49500000.0
2008-04-09 11:34:00,100.625,100.65,100.61,100.645,77500000.0
2008-04-09 11:35:00,100.65,100.67,100.65,100.66,28000000.0
2008-04-09 11:36:00,100.66,100.66,100.655,100.655,9000000.0
2008-04-09 11:37:00,100.655,100.655,100.64,100.64,41800000.0
2008-04-09 11:38:00,100.64,100.66,100.64,100.65,46000000.0
2008-04-09 11:39:00,100.65,100.675,100.645,100.67,27200000.0
2008-04-09 11:40:00,100.67,100.675,100.635,100.635,43400000.0
2008-04-09 11:41:00,100.635,100.655,100.615,100.635,59000000.0
2008-04-09 11:42:00,100.635,100.665,100.63,100.65,56000000.0
2008-04-09 11:43:00,100.65,100.665,100.625,100.66,42900000.0
2008-04-09 11:44:00,100.66,100.69,100.65,100.655,57100000.0
2008-04-09 11:45:00,100.655,100.655,100.64,100.65,15400000.0
2008-04-09 11:46:00,100.65,100.665,100.64,100.65,36900000.0
2008-04-09 11:47:00,100.65,100.665,100.645,100.66,37600000.0
2008-04-09 11:48:00,100.675,100.68,100.655,100.68,43600000.0
2008-04-09 11:49:00,100.68,100.68,100.65,100.67,19300000.0
2008-04-09 11:50:00,100.67,100.71,100.665,100.705,92800000.0
2008-04-09 11:51:00,100.705,100.705,100.665,100.68,78800000.0
2008-04-09 11:52:00,100.685,100.71,100.685,100.71,13200000.0
2008-04-09 11:53:00,100.71,100.71,100.69,100.69,17800000.0
2008-04-09 11:54:00,100.69,100.695,100.66,100.67,57500000.0
2008-04-09 11:55:00,100.67,100.71,100.65,100.69,66800000.0
2008-04-09 11:56:00,100.69,100.7,100.69,100.7,39200000.0
2008-04-09 11:57:00,100.7,100.72,100.69,100.715,32600000.0
2008-04-09 11:58:00,100.73,100.74,100.72,100.72,36200000.0
2008-04-09 11:59:00,100.72,100.73,100.71,100.72,20400000.0
2008-04-09 12:00:00,100.72,100.76,100.72,100.75,46000000.0
2008-04-09 12:01:00,100.75,100.78,100.74,100.78,41600000.0
2008-04-09 12:02:00,100.78,100.78,100.74,100.76,20800000.0
2008-04-09 12:03:00,100.76,100.77,100.76,100.76,32600000.0
2008-04-09 12:04:00,100.76,100.795,100.76,100.78,46400000.0
2008-04-09 12:05:00,100.78,100.78,100.74,100.76,83300000.0
2008-04-09 12:06:00,100.76,100.77,100.73,100.73,20200000.0
2008-04-09 12:07:00,100.73,100.73,100.65,100.67,39300000.0
2008-04-09 12:08:00,100.67,100.7,100.67,100.68,29600000.0
2008-04-09 12:09:00,100.68,100.69,100.67,100.68,29400000.0
2008-04-09 12:10:00,100.68,100.68,100.64,100.64,20100000.0
2008-04-09 12:11:00,100.64,100.68,100.64,100.68,29600000.0
2008-04-09 12:12:00,100.68,100.68,100.66,100.67,22200000.0
2008-04-09 12:13:00,100.66,100.66,100.61,100.62,45900000.0
2008-04-09 12:14:00,100.62,100.63,100.61,100.62,38400000.0
2008-04-09 12:15:00,100.62,100.62,100.62,100.62,10800000.0
2008-04-09 12:16:00,100.62,100.64,100.615,100.62,19800000.0
2008-04-09 12:17:00,100.62,100.64,100.6,100.605,30800000.0
2008-04-09 12:18:00,100.605,100.61,100.6,100.6,28200000.0
2008-04-09 12:19:00,100.6,100.61,100.6,100.61,2200000.0
2008-04-09 12:20:00,100.61,100.61,100.6,100.61,12800000.0
2008-04-09 12:21:00,100.61,100.65,100.61,100.65,23400000.0
2008-04-09 12:22:00,100.65,100.66,100.64,100.66,21600000.0
2008-04-09 12:23:00,100.66,100.68,100.66,100.68,34600000.0
2008-04-09 12:24:00,100.68,100.7,100.67,100.68,37600000.0
2008-04-09 12:25:00,100.68,100.7,100.68,100.68,17800000.0
2008-04-09 12:26:00,100.68,100.7,100.67,100.7,29800000.0
2008-04-09 12:27:00,100.7,100.71,100.69,100.69,76200000.0
2008-04-09 12:28:00,100.69,100.76,100.69,100.74,30300000.0
2008-04-09 12:29:00,100.74,100.8,100.725,100.78,39000000.0
2008-04-09 12:30:00,100.78,100.85,100.78,100.84,60700000.0
2008-04-09 12:31:00,100.84,100.85,100.82,100.85,37300000.0
2008-04-09 12:32:00,100.85,100.85,100.81,100.82,69000000.0
2008-04-09 12:33:00,100.82,100.83,100.8,100.8,40100000.0
2008-04-09 12:34:00,100.8,100.81,100.79,100.8,42700000.0
2008-04-09 12:35:00,100.8,100.825,100.8,100.825,51500000.0
2008-04-09 12:36:00,100.825,100.85,100.825,100.85,93400000.0
2008-04-09 12:37:00,100.85,100.87,100.85,100.865,44600000.0
2008-04-09 12:38:00,100.865,100.885,100.865,100.88,40900000.0
2008-04-09 12:39:00,100.88,100.88,100.86,100.87,17200000.0
2008-04-09 12:40:00,100.87,100.88,100.86,100.87,53000000.0
2008-04-09 12:41:00,100.87,100.88,100.865,100.87,35900000.0
2008-04-09 12:42:00,100.87,100.9,100.87,100.9,33400000.0
2008-04-09 12:43:00,100.9,100.91,100.89,100.91,32800000.0
2008-04-09 12:44:00,100.91,100.92,100.89,100.92,30800000.0
2008-04-09 12:45:00,100.92,100.92,100.905,100.92,49700000.0
2008-04-09 12:46:00,100.92,100.935,100.905,100.93,49600000.0
2008-04-09 12:47:00,100.93,100.94,100.915,100.93,61700000.0
2008-04-09 12:48:00,100.93,100.94,100.91,100.92,30800000.0
2008-04-09 12:49:00,100.92,100.94,100.91,100.91,42400000.0
2008-04-09 12:50:00,100.91,100.93,100.86,100.86,34000000.0
2008-04-09 12:51:00,100.86,100.89,100.86,100.87,30200000.0
2008-04-09 12:52:00,100.87,100.88,100.85,100.87,26600000.0
2008-04-09 12:53:00,100.87,100.87,100.85,100.86,57600000.0
2008-04-09 12:54:00,100.86,100.86,100.82,100.82,50800000.0
2008-04-09 12:55:00,100.82,100.82,100.81,100.82,19200000.0
2008-04-09 12:56:00,100.82,100.83,100.8,100.81,14600000.0
2008-04-09 12:57:00,100.81,100.81,100.81,100.81,10200000.0
2008-04-09 12:58:00,100.81,100.84,100.81,100.83,25800000.0
2008-04-09 12:59:00,100.83,100.835,100.81,100.81,25400000.0
2008-04-09 13:00:00,100.81,100.865,100.81,100.855,76900000.0
2008-04-09 13:01:00,100.855,100.89,100.855,100.885,64600000.0
2008-04-09 13:02:00,100.885,100.885,100.86,100.875,48300000.0
2008-04-09 13:03:00,100.875,100.89,100.87,100.87,42200000.0
2008-04-09 13:04:00,100.87,100.875,100.845,100.875,82000000.0
2008-04-09 13:05:00,100.87,100.915,100.87,100.91,114700000.0
2008-04-09 13:06:00,100.915,100.94,100.91,100.94,86500000.0
2008-04-09 13:07:00,100.94,100.96,100.93,100.95,41200000.0
2008-04-09 13:08:00,100.95,100.95,100.91,100.91,37000000.0
2008-04-09 13:09:00,100.91,100.92,100.89,100.91,58000000.0
2008-04-09 13:10:00,100.91,100.96,100.91,100.95,69400000.0
2008-04-09 13:11:00,100.95,100.95,100.93,100.93,21000000.0
2008-04-09 13:12:00,100.935,100.945,100.92,100.93,63400000.0
2008-04-09 13:13:00,100.93,100.93,100.905,100.93,58600000.0
2008-04-09 13:14:00,100.93,100.94,100.92,100.94,29400000.0
2008-04-09 13:15:00,100.94,100.94,100.87,100.9,39200000.0
2008-04-09 13:16:00,100.9,100.95,100.9,100.9,30900000.0
2008-04-09 13:17:00,100.9,100.94,100.89,100.9,39700000.0
2008-04-09 13:18:00,100.9,100.95,100.88,100.95,77300000.0
2008-04-09 13:19:00,100.95,100.96,100.91,100.935,89900000.0
2008-04-09 13:20:00,100.935,100.99,100.925,100.99,66500000.0
2008-04-09 13:21:00,100.99,100.99,100.96,100.96,32600000.0
2008-04-09 13:22:00,100.96,100.98,100.945,100.945,49000000.0
2008-04-09 13:23:00,100.945,100.97,100.93,100.96,61900000.0
2008-04-09 13:24:00,100.96,100.97,100.91,100.92,71100000.0
2008-04-09 13:25:00,100.91,100.92,100.9,100.9,97300000.0
2008-04-09 13:26:00,100.9,100.91,100.88,100.91,93500000.0
2008-04-09 13:27:00,100.91,100.92,100.89,100.89,43300000.0
2008-04-09 13:28:00,100.9,100.92,100.9,100.92,45000000.0
2008-04-09 13:29:00,100.92,100.92,100.88,100.89,65700000.0
2008-04-09 13:30:00,100.89,100.89,100.87,100.88,72200000.0
2008-04-09 13:31:00,100.88,100.89,100.875,100.885,70500000.0
2008-04-09 13:32:00,100.885,100.89,100.88,100.88,42600000.0
2008-04-09 13:33:00,100.88,100.93,100.87,100.925,51200000.0
2008-04-09 13:34:00,100.925,100.93,100.9,100.9,27600000.0
2008-04-09 13:35:00,100.9,100.91,100.83,100.83,61700000.0
2008-04-09 13:36:00,100.83,100.84,100.8,100.84,38200000.0
2008-04-09 13:37:00,100.835,100.84,100.81,100.825,77000000.0
2008-04-09 13:38:00,100.825,100.83,100.815,100.83,39800000.0
2008-04-09 13:39:00,100.83,100.86,100.825,100.85,51500000.0
2008-04-09 13:40:00,100.85,100.85,100.84,100.85,26000000.0
2008-04-09 13:41:00,100.85,100.85,100.84,100.85,32400000.0
2008-04-09 13:42:00,100.85,100.85,100.84,100.84,11400000.0
2008-04-09 13:43:00,100.84,100.84,100.84,100.84,9400000.0
2008-04-09 13:44:00,100.84,100.84,100.81,100.825,34000000.0
2008-04-09 13:45:00,100.83,100.86,100.825,100.85,38400000.0
2008-04-09 13:46:00,100.85,100.85,100.8,100.8,17600000.0
2008-04-09 13:47:00,100.8,100.82,100.8,100.81,35800000.0
2008-04-09 13:48:00,100.82,100.82,100.8,100.8,35800000.0
2008-04-09 13:49:00,100.8,100.82,100.785,100.815,48400000.0
2008-04-09 13:50:00,100.815,100.82,100.79,100.79,82500000.0
2008-04-09 13:51:00,100.79,100.8,100.78,100.78,96500000.0
2008-04-09 13:52:00,100.78,100.81,100.77,100.79,44400000.0
2008-04-09 13:53:00,100.79,100.805,100.785,100.79,56800000.0
2008-04-09 13:54:00,100.79,100.795,100.78,100.79,36200000.0
2008-04-09 13:55:00,100.79,100.795,100.79,100.795,37000000.0
2008-04-09 13:56:00,100.795,100.805,100.78,100.78,58800000.0
2008-04-09 13:57:00,100.78,100.805,100.78,100.8,55000000.0
2008-04-09 13:58:00,100.8,100.86,100.795,100.85,47000000.0
2008-04-09 13:59:00,100.85,100.87,100.85,100.87,32200000.0
2008-04-09 14:00:00,100.87,100.88,100.85,100.87,67100000.0
2008-04-09 14:01:00,100.87,100.87,100.85,100.855,23000000.0
2008-04-09 14:02:00,100.855,100.87,100.83,100.83,47800000.0
2008-04-09 14:03:00,100.83,100.83,100.79,100.805,51700000.0
2008-04-09 14:04:00,100.805,100.81,100.79,100.8,27400000.0
2008-04-09 14:05:00,100.8,100.8,100.72,100.72,64800000.0
2008-04-09 14:06:00,100.715,100.74,100.67,100.74,77400000.0
2008-04-09 14:07:00,100.74,100.78,100.72,100.72,114700000.0
2008-04-09 14:08:00,100.72,100.73,100.69,100.72,58400000.0
2008-04-09 14:09:00,100.72,100.72,100.695,100.705,55900000.0
2008-04-09 14:10:00,100.705,100.705,100.68,100.68,82200000.0
2008-04-09 14:11:00,100.68,100.69,100.68,100.69,53000000.0
2008-04-09 14:12:00,100.69,100.69,100.65,100.65,42000000.0
2008-04-09 14:13:00,100.65,100.67,100.615,100.66,61700000.0
2008-04-09 14:14:00,100.66,100.71,100.65,100.71,53400000.0
2008-04-09 14:15:00,100.695,100.7,100.68,100.7,28600000.0
2008-04-09 14:16:00,100.71,100.71,100.69,100.7,17000000.0
2008-04-09 14:17:00,100.7,100.7,100.66,100.67,17400000.0
2008-04-09 14:18:00,100.67,100.69,100.67,100.68,21000000.0
2008-04-09 14:19:00,100.68,100.71,100.68,100.7,63900000.0
2008-04-09 14:20:00,100.7,100.75,100.7,100.72,50300000.0
2008-04-09 14:21:00,100.72,100.73,100.72,100.73,16200000.0
2008-04-09 14:22:00,100.73,100.73,100.715,100.72,29600000.0
2008-04-09 14:23:00,100.72,100.72,100.69,100.69,19600000.0
2008-04-09 14:24:00,100.69,100.7,100.64,100.65,28600000.0
2008-04-09 14:25:00,100.65,100.66,100.64,100.65,34400000.0
2008-04-09 14:26:00,100.65,100.65,100.605,100.615,220300000.0
2008-04-09 14:27:00,100.62,100.63,100.56,100.565,180900000.0
2008-04-09 14:28:00,100.565,100.62,100.565,100.59,39400000.0
2008-04-09 14:29:00,100.59,100.59,100.57,100.57,22200000.0
2008-04-09 14:30:00,100.57,100.61,100.56,100.6,48400000.0
2008-04-09 14:31:00,100.59,100.61,100.54,100.55,22300000.0
2008-04-09 14:32:00,100.55,100.56,100.54,100.55,31000000.0
2008-04-09 14:33:00,100.55,100.55,100.52,100.52,19200000.0
2008-04-09 14:34:00,100.52,100.54,100.51,100.52,21100000.0
2008-04-09 14:35:00,100.52,100.54,100.5,100.5,16300000.0
2008-04-09 14:36:00,100.5,100.5,100.48,100.49,26000000.0
2008-04-09 14:37:00,100.49,100.5,100.44,100.45,38000000.0
2008-04-09 14:38:00,100.45,100.5,100.45,100.5,47200000.0
2008-04-09 14:39:00,100.5,100.52,100.48,100.51,68400000.0
2008-04-09 14:40:00,100.51,100.52,100.485,100.495,17600000.0
2008-04-09 14:41:00,100.49,100.51,100.49,100.51,12000000.0
2008-04-09 14:42:00,100.51,100.54,100.51,100.53,18700000.0
2008-04-09 14:43:00,100.53,100.63,100.53,100.62,50200000.0
2008-04-09 14:44:00,100.62,100.65,100.62,100.62,18300000.0
2008-04-09 14:45:00,100.62,100.63,100.61,100.63,8700000.0
2008-04-09 14:46:00,100.63,100.64,100.63,100.64,8300000.0
2008-04-09 14:47:00,100.64,100.65,100.63,100.63,10100000.0
2008-04-09 14:48:00,100.63,100.63,100.58,100.58,12900000.0
2008-04-09 14:49:00,100.58,100.59,100.55,100.55,28200000.0
2008-04-09 14:50:00,100.55,100.58,100.55,100.58,15000000.0
2008-04-09 14:51:00,100.58,100.59,100.57,100.59,11500000.0
2008-04-09 14:52:00,100.58,100.62,100.55,100.62,30800000.0
2008-04-09 14:53:00,100.62,100.62,100.57,100.57,47800000.0
2008-04-09 14:54:00,100.57,100.59,100.56,100.58,13200000.0
2008-04-09 14:55:00,100.58,100.6,100.57,100.6,17000000.0
2008-04-09 14:56:00,100.6,100.62,100.585,100.62,24900000.0
2008-04-09 14:57:00,100.62,100.62,100.62,100.62,6000000.0
2008-04-09 14:58:00,100.62,100.62,100.555,100.58,21100000.0
2008-04-09 14:59:00,100.58,100.58,100.535,100.54,31200000.0
2008-04-09 15:00:00,100.54,100.55,100.53,100.54,32600000.0
2008-04-09 15:01:00,100.54,100.55,100.54,100.545,28500000.0
2008-04-09 15:02:00,100.545,100.55,100.5,100.53,58200000.0
2008-04-09 15:03:00,100.535,100.55,100.51,100.515,76600000.0
2008-04-09 15:04:00,100.515,100.535,100.49,100.51,84600000.0
2008-04-09 15:05:00,100.51,100.52,100.47,100.47,38600000.0
2008-04-09 15:06:00,100.465,100.5,100.44,100.49,66700000.0
2008-04-09 15:07:00,100.49,100.55,100.49,100.49,80600000.0
2008-04-09 15:08:00,100.49,100.53,100.47,100.53,58400000.0
2008-04-09 15:09:00,100.53,100.55,100.505,100.51,72800000.0
2008-04-09 15:10:00,100.52,100.53,100.5,100.5,47800000.0
2008-04-09 15:11:00,100.51,100.555,100.505,100.545,69200000.0
2008-04-09 15:12:00,100.545,100.555,100.515,100.555,43500000.0
2008-04-09 15:13:00,100.555,100.555,100.52,100.535,66000000.0
2008-04-09 15:14:00,100.535,100.54,100.515,100.53,34700000.0
2008-04-09 15:15:00,100.53,100.545,100.53,100.545,21500000.0
2008-04-09 15:16:00,100.545,100.57,100.53,100.54,48200000.0
2008-04-09 15:17:00,100.54,100.58,100.535,100.565,48200000.0
2008-04-09 15:18:00,100.565,100.57,100.54,100.54,41600000.0
2008-04-09 15:19:00,100.54,100.545,100.51,100.52,39900000.0
2008-04-09 15:20:00,100.52,100.52,100.47,100.485,63000000.0
2008-04-09 15:21:00,100.485,100.515,100.465,100.5,70900000.0
2008-04-09 15:22:00,100.5,100.55,100.49,100.55,77100000.0
2008-04-09 15:23:00,100.55,100.555,100.51,100.51,46400000.0
2008-04-09 15:24:00,100.515,100.52,100.5,100.505,36900000.0
2008-04-09 15:25:00,100.505,100.515,100.475,100.49,47100000.0
2008-04-09 15:26:00,100.48,100.5,100.475,100.48,35000000.0
2008-04-09 15:27:00,100.475,100.48,100.46,100.46,34300000.0
2008-04-09 15:28:00,100.46,100.48,100.46,100.48,31900000.0
2008-04-09 15:29:00,100.48,100.495,100.47,100.49,36200000.0
2008-04-09 15:30:00,100.5,100.505,100.48,100.5,68100000.0
2008-04-09 15:31:00,100.505,100.535,100.505,100.53,48900000.0
2008-04-09 15:32:00,100.53,100.62,100.53,100.62,78500000.0
2008-04-09 15:33:00,100.62,100.685,100.61,100.67,32700000.0
2008-04-09 15:34:00,100.67,100.67,100.64,100.64,19400000.0
2008-04-09 15:35:00,100.635,100.66,100.63,100.63,51100000.0
2008-04-09 15:36:00,100.63,100.67,100.61,100.65,36300000.0
2008-04-09 15:37:00,100.65,100.65,100.64,100.64,14800000.0
2008-04-09 15:38:00,100.64,100.705,100.64,100.7,44300000.0
2008-04-09 15:39:00,100.7,100.725,100.65,100.67,68200000.0
2008-04-09 15:40:00,100.67,100.71,100.625,100.625,44800000.0
2008-04-09 15:41:00,100.625,100.625,100.585,100.585,48200000.0
2008-04-09 15:42:00,100.585,100.6,100.57,100.59,60200000.0
2008-04-09 15:43:00,100.59,100.59,100.515,100.55,54000000.0
2008-04-09 15:44:00,100.55,100.55,100.53,100.54,19200000.0
2008-04-09 15:45:00,100.54,100.54,100.51,100.51,43500000.0
2008-04-09 15:46:00,100.51,100.535,100.5,100.51,38900000.0
2008-04-09 15:47:00,100.51,100.585,100.51,100.58,115800000.0
2008-04-09 15:48:00,100.58,100.6,100.56,100.565,61100000.0
2008-04-09 15:49:00,100.56,100.565,100.51,100.51,76300000.0
2008-04-09 15:50:00,100.51,100.57,100.51,100.57,80900000.0
2008-04-09 15:51:00,100.57,100.57,100.54,100.56,102100000.0
2008-04-09 15:52:00,100.55,100.55,100.52,100.55,53400000.0
2008-04-09 15:53:00,100.55,100.56,100.5,100.51,26300000.0
2008-04-09 15:54:00,100.51,100.54,100.49,100.505,115000000.0
2008-04-09 15:55:00,100.51,100.51,100.47,100.48,53000000.0
2008-04-09 15:56:00,100.48,100.49,100.46,100.48,57200000.0
2008-04-09 15:57:00,100.49,100.49,100.44,100.45,63200000.0
2008-04-09 15:58:00,100.45,100.495,100.45,100.485,69700000.0
2008-04-09 15:59:00,100.48,100.495,100.465,100.495,155400000.0
2008-04-09 16:00:00,100.495,100.55,100.495,100.51,194200000.0
2008-04-09 16:01:00,100.51,100.525,100.49,100.505,72600000.0
2008-04-09 16:02:00,100.5,100.52,100.46,100.505,72400000.0
2008-04-09 16:03:00,100.505,100.51,100.465,100.485,54200000.0
2008-04-09 16:04:00,100.485,100.495,100.46,100.49,58000000.0
2008-04-09 16:05:00,100.49,100.515,100.49,100.495,62500000.0
2008-04-09 16:06:00,100.495,100.505,100.435,100.44,65700000.0
2008-04-09 16:07:00,100.44,100.45,100.415,100.42,58000000.0
2008-04-09 16:08:00,100.42,100.495,100.415,100.46,89400000.0
2008-04-09 16:09:00,100.465,100.5,100.465,100.49,66300000.0
2008-04-09 16:10:00,100.49,100.5,100.47,100.495,44700000.0
2008-04-09 16:11:00,100.495,100.495,100.42,100.44,73000000.0
2008-04-09 16:12:00,100.445,100.45,100.405,100.435,74400000.0
2008-04-09 16:13:00,100.435,100.45,100.41,100.45,60000000.0
2008-04-09 16:14:00,100.455,100.455,100.355,100.405,75700000.0
2008-04-09 16:15:00,100.41,100.41,100.35,100.35,52800000.0
2008-04-09 16:16:00,100.35,100.385,100.32,100.375,87000000.0
2008-04-09 16:17:00,100.375,100.4,100.35,100.37,54100000.0
2008-04-09 16:18:00,100.37,100.385,100.34,100.345,53000000.0
2008-04-09 16:19:00,100.345,100.385,100.33,100.36,86100000.0
2008-04-09 16:20:00,100.36,100.375,100.33,100.35,71300000.0
2008-04-09 16:21:00,100.355,100.365,100.345,100.36,51900000.0
2008-04-09 16:22:00,100.36,100.405,100.345,100.395,51800000.0
2008-04-09 16:23:00,100.395,100.41,100.375,100.41,54500000.0
2008-04-09 16:24:00,100.41,100.42,100.38,100.42,73500000.0
2008-04-09 16:25:00,100.42,100.43,100.39,100.41,50900000.0
2008-04-09 16:26:00,100.41,100.415,100.395,100.395,37400000.0
2008-04-09 16:27:00,100.395,100.405,100.37,100.37,50600000.0
2008-04-09 16:28:00,100.37,100.385,100.355,100.38,56900000.0
2008-04-09 16:29:00,100.38,100.425,100.38,100.39,78300000.0
2008-04-09 16:30:00,100.39,100.415,100.35,100.37,85100000.0
2008-04-09 16:31:00,100.37,100.415,100.36,100.375,71100000.0
2008-04-09 16:32:00,100.37,100.38,100.34,100.35,56400000.0
2008-04-09 16:33:00,100.35,100.405,100.33,100.38,66200000.0
2008-04-09 16:34:00,100.38,100.385,100.35,100.37,34800000.0
2008-04-09 16:35:00,100.37,100.38,100.34,100.35,35300000.0
2008-04-09 16:36:00,100.35,100.35,100.28,100.28,43600000.0
2008-04-09 16:37:00,100.28,100.305,100.24,100.3,72500000.0
2008-04-09 16:38:00,100.3,100.3,100.25,100.3,36800000.0
2008-04-09 16:39:00,100.3,100.32,100.2,100.225,54700000.0
2008-04-09 16:40:00,100.225,100.25,100.21,100.21,41500000.0
2008-04-09 16:41:00,100.21,100.22,100.155,100.17,82400000.0
2008-04-09 16:42:00,100.17,100.18,100.11,100.13,69500000.0
2008-04-09 16:43:00,100.13,100.17,100.12,100.17,33000000.0
2008-04-09 16:44:00,100.17,100.17,100.11,100.14,109500000.0
2008-04-09 16:45:00,100.14,100.18,100.13,100.15,61000000.0
2008-04-09 16:46:00,100.15,100.21,100.14,100.21,37900000.0
2008-04-09 16:47:00,100.21,100.21,100.125,100.15,119500000.0
2008-04-09 16:48:00,100.16,100.19,100.14,100.17,39900000.0
2008-04-09 16:49:00,100.17,100.19,100.15,100.17,38700000.0
2008-04-09 16:50:00,100.17,100.18,100.09,100.115,184400000.0
2008-04-09 16:51:00,100.115,100.125,100.09,100.105,197400000.0
2008-04-09 16:52:00,100.105,100.14,100.105,100.12,142200000.0
2008-04-09 16:53:00,100.12,100.12,100.06,100.095,76500000.0
2008-04-09 16:54:00,100.095,100.13,100.07,100.13,129300000.0
2008-04-09 16:55:00,100.13,100.19,100.12,100.16,46700000.0
2008-04-09 16:56:00,100.17,100.18,100.12,100.13,34600000.0
2008-04-09 16:57:00,100.13,100.14,100.105,100.13,49300000.0
2008-04-09 16:58:00,100.13,100.14,100.1,100.11,46500000.0
2008-04-09 16:59:00,100.11,100.21,100.11,100.13,84800000.0
2008-04-09 17:00:00,100.13,100.19,100.115,100.18,40400000.0
2008-04-09 17:01:00,100.18,100.22,100.17,100.21,21800000.0
2008-04-09 17:02:00,100.21,100.23,100.19,100.22,26200000.0
2008-04-09 17:03:00,100.22,100.25,100.19,100.19,32800000.0
2008-04-09 17:04:00,100.19,100.22,100.17,100.2,26100000.0
2008-04-09 17:05:00,100.2,100.2,100.16,100.18,20800000.0
2008-04-09 17:06:00,100.18,100.25,100.17,100.23,19800000.0
2008-04-09 17:07:00,100.23,100.25,100.21,100.24,66800000.0
2008-04-09 17:08:00,100.24,100.3,100.23,100.24,53200000.0
2008-04-09 17:09:00,100.24,100.26,100.23,100.24,37200000.0
2008-04-09 17:10:00,100.24,100.32,100.24,100.31,19200000.0
2008-04-09 17:11:00,100.31,100.31,100.225,100.23,78000000.0
2008-04-09 17:12:00,100.23,100.26,100.225,100.24,28300000.0
2008-04-09 17:13:00,100.245,100.26,100.21,100.22,44900000.0
2008-04-09 17:14:00,100.22,100.24,100.18,100.18,23300000.0
2008-04-09 17:15:00,100.19,100.19,100.145,100.15,16800000.0
2008-04-09 17:16:00,100.15,100.18,100.14,100.16,41600000.0
2008-04-09 17:17:00,100.16,100.17,100.13,100.13,15800000.0
2008-04-09 17:18:00,100.13,100.14,100.09,100.1,15700000.0
2008-04-09 17:19:00,100.1,100.18,100.095,100.15,28400000.0
2008-04-09 17:20:00,100.15,100.16,100.1,100.1,27500000.0
2008-04-09 17:21:00,100.1,100.135,100.1,100.13,67800000.0
2008-04-09 17:22:00,100.135,100.14,100.06,100.07,67300000.0
2008-04-09 17:23:00,100.07,100.09,100.05,100.06,30100000.0
2008-04-09 17:24:00,100.06,100.1,100.05,100.07,27700000.0
2008-04-09 17:25:00,100.07,100.11,100.05,100.1,39700000.0
2008-04-09 17:26:00,100.1,100.11,100.06,100.09,35200000.0
2008-04-09 17:27:00,100.09,100.1,100.07,100.07,30000000.0
2008-04-09 17:28:00,100.07,100.08,99.98,100.02,44700000.0
2008-04-09 17:29:00,100.02,100.03,99.97,99.97,43200000.0
2008-04-09 17:30:00,99.97,99.995,99.97,99.99,53800000.0
2008-04-09 17:31:00,99.98,100.0,99.965,99.965,65200000.0
2008-04-09 17:32:00,99.98,100.0,99.915,99.95,114300000.0
2008-04-09 17:33:00,99.95,99.985,99.94,99.94,108300000.0
2008-04-09 17:34:00,99.94,99.94,99.885,99.9,67600000.0
2008-04-09 17:35:00,99.9,99.9,99.84,99.86,145500000.0
2008-04-09 17:36:00,99.86,99.88,99.81,99.81,25400000.0
2008-04-09 17:37:00,99.81,99.82,99.765,99.78,59100000.0
2008-04-09 17:38:00,99.78,99.84,99.76,99.84,46900000.0
2008-04-09 17:39:00,99.835,99.885,99.82,99.83,75400000.0
2008-04-09 17:40:00,99.83,99.88,99.83,99.88,98100000.0
2008-04-09 17:41:00,99.88,99.9,99.79,99.81,187300000.0
2008-04-09 17:42:00,99.81,99.83,99.785,99.82,33800000.0
2008-04-09 17:43:00,99.82,99.83,99.79,99.82,39600000.0
2008-04-09 17:44:00,99.82,99.85,99.82,99.85,19300000.0
2008-04-09 17:45:00,99.85,99.885,99.845,99.87,61800000.0
2008-04-09 17:46:00,99.875,99.89,99.85,99.89,142500000.0
2008-04-09 17:47:00,99.88,99.91,99.87,99.9,37200000.0
2008-04-09 17:48:00,99.9,100.02,99.89,99.98,70900000.0
2008-04-09 17:49:00,99.98,100.01,99.965,99.97,51700000.0
2008-04-09 17:50:00,99.97,100.01,99.97,99.975,16500000.0
2008-04-09 17:51:00,99.97,99.97,99.87,99.87,77100000.0
2008-04-09 17:52:00,99.87,99.89,99.87,99.89,57600000.0
2008-04-09 17:53:00,99.895,99.9,99.81,99.81,26100000.0
2008-04-09 17:54:00,99.81,99.81,99.74,99.76,57100000.0
2008-04-09 17:55:00,99.76,99.77,99.74,99.75,32200000.0
2008-04-09 17:56:00,99.75,99.775,99.735,99.76,116900000.0
2008-04-09 17:57:00,99.76,99.78,99.72,99.75,62900000.0
2008-04-09 17:58:00,99.75,99.81,99.75,99.81,60700000.0
2008-04-09 17:59:00,99.81,99.9,99.805,99.9,51800000.0
2008-04-09 18:00:00,99.9,99.92,99.87,99.91,22500000.0
2008-04-09 18:01:00,99.91,99.94,99.91,99.92,23300000.0
2008-04-09 18:02:00,99.92,99.96,99.92,99.95,31000000.0
2008-04-09 18:03:00,99.95,99.98,99.94,99.98,15600000.0
2008-04-09 18:04:00,99.98,100.0,99.98,99.99,36300000.0
2008-04-09 18:05:00,99.99,100.01,99.97,100.01,28800000.0
2008-04-09 18:06:00,100.01,100.04,100.0,100.02,22000000.0
2008-04-09 18:07:00,100.02,100.03,100.02,100.02,8900000.0
2008-04-09 18:08:00,100.02,100.03,100.0,100.0,13100000.0
2008-04-09 18:09:00,100.0,100.02,100.0,100.01,30700000.0
2008-04-09 18:10:00,100.01,100.01,99.97,99.99,17900000.0
2008-04-09 18:11:00,99.98,99.98,99.94,99.94,15700000.0
2008-04-09 18:12:00,99.94,99.94,99.92,99.93,49900000.0
2008-04-09 18:13:00,99.93,99.97,99.93,99.96,27700000.0
2008-04-09 18:14:00,99.96,100.02,99.96,100.02,43000000.0
2008-04-09 18:15:00,100.02,100.06,100.02,100.05,13000000.0
2008-04-09 18:16:00,100.05,100.05,100.04,100.04,5100000.0
2008-04-09 18:17:00,100.04,100.08,100.04,100.08,10900000.0
2008-04-09 18:18:00,100.08,100.11,100.08,100.08,36300000.0
2008-04-09 18:19:00,100.08,100.08,100.05,100.06,14000000.0
2008-04-09 18:20:00,100.06,100.1,100.04,100.09,34300000.0
2008-04-09 18:21:00,100.09,100.11,100.03,100.06,38400000.0
2008-04-09 18:22:00,100.06,100.1,100.005,100.02,42400000.0
2008-04-09 18:23:00,100.015,100.07,100.015,100.045,42000000.0
2008-04-09 18:24:00,100.045,100.065,100.045,100.055,29100000.0
2008-04-09 18:25:00,100.055,100.075,100.02,100.065,74100000.0
2008-04-09 18:26:00,100.065,100.07,100.02,100.03,80400000.0
2008-04-09 18:27:00,100.03,100.05,100.02,100.05,28200000.0
2008-04-09 18:28:00,100.05,100.08,100.03,100.08,66400000.0
2008-04-09 18:29:00,100.08,100.095,100.07,100.08,36000000.0
2008-04-09 18:30:00,100.08,100.09,100.055,100.055,13100000.0
2008-04-09 18:31:00,100.055,100.065,100.01,100.01,36500000.0
2008-04-09 18:32:00,100.01,100.06,100.0,100.06,49000000.0
2008-04-09 18:33:00,100.06,100.11,100.06,100.11,46800000.0
2008-04-09 18:34:00,100.11,100.175,100.11,100.17,73600000.0
2008-04-09 18:35:00,100.17,100.18,100.16,100.18,34100000.0
2008-04-09 18:36:00,100.18,100.195,100.17,100.17,76000000.0
2008-04-09 18:37:00,100.17,100.18,100.14,100.15,24100000.0
2008-04-09 18:38:00,100.15,100.16,100.14,100.155,34600000.0
2008-04-09 18:39:00,100.155,100.18,100.15,100.18,64700000.0
2008-04-09 18:40:00,100.17,100.17,100.135,100.135,39300000.0
2008-04-09 18:41:00,100.13,100.16,100.13,100.16,38700000.0
2008-04-09 18:42:00,100.165,100.175,100.13,100.13,49500000.0
2008-04-09 18:43:00,100.13,100.135,100.1,100.1,29000000.0
2008-04-09 18:44:00,100.1,100.1,100.045,100.06,49800000.0
2008-04-09 18:45:00,100.06,100.11,100.06,100.08,62300000.0
2008-04-09 18:46:00,100.07,100.1,100.07,100.09,36800000.0
2008-04-09 18:47:00,100.09,100.105,100.08,100.09,32200000.0
2008-04-09 18:48:00,100.09,100.11,100.02,100.05,72800000.0
2008-04-09 18:49:00,100.05,100.095,100.05,100.095,53400000.0
2008-04-09 18:50:00,100.095,100.125,100.07,100.11,67700000.0
2008-04-09 18:51:00,100.11,100.12,100.09,100.12,55100000.0
2008-04-09 18:52:00,100.12,100.12,100.055,100.055,57900000.0
2008-04-09 18:53:00,100.055,100.055,100.005,100.01,51400000.0
2008-04-09 18:54:00,100.01,100.02,99.94,99.95,60400000.0
2008-04-09 18:55:00,99.95,99.95,99.9,99.915,102600000.0
2008-04-09 18:56:00,99.915,99.915,99.8,99.83,104700000.0
2008-04-09 18:57:00,99.83,99.845,99.8,99.835,68900000.0
2008-04-09 18:58:00,99.835,99.885,99.83,99.875,97500000.0
2008-04-09 18:59:00,99.875,99.89,99.84,99.84,65800000.0
2008-04-09 19:00:00,99.84,99.89,99.8,99.875,92500000.0
2008-04-09 19:01:00,99.875,99.9,99.85,99.88,62800000.0
2008-04-09 19:02:00,99.88,99.915,99.845,99.85,75400000.0
2008-04-09 19:03:00,99.85,99.895,99.845,99.875,59300000.0
2008-04-09 19:04:00,99.875,99.92,99.865,99.92,61300000.0
2008-04-09 19:05:00,99.92,99.92,99.8,99.88,104900000.0
2008-04-09 19:06:00,99.88,99.925,99.87,99.925,75500000.0
2008-04-09 19:07:00,99.925,99.96,99.915,99.93,63800000.0
2008-04-09 19:08:00,99.93,99.97,99.93,99.97,62500000.0
2008-04-09 19:09:00,99.97,99.995,99.965,99.99,80300000.0
2008-04-09 19:10:00,99.99,100.02,99.97,99.97,54100000.0
2008-04-09 19:11:00,99.97,99.985,99.955,99.955,52100000.0
2008-04-09 19:12:00,99.955,99.965,99.945,99.96,34000000.0
2008-04-09 19:13:00,99.96,100.005,99.96,99.97,41800000.0
2008-04-09 19:14:00,99.97,100.015,99.96,100.015,32400000.0
2008-04-09 19:15:00,100.015,100.035,100.01,100.03,32200000.0
2008-04-09 19:16:00,100.03,100.03,100.015,100.02,37100000.0
2008-04-09 19:17:00,100.02,100.045,100.02,100.025,39200000.0
2008-04-09 19:18:00,100.025,100.085,100.025,100.06,33700000.0
2008-04-09 19:19:00,100.065,100.095,100.06,100.07,50700000.0
2008-04-09 19:20:00,100.07,100.095,100.06,100.085,51000000.0
2008-04-09 19:21:00,100.08,100.08,100.02,100.04,46500000.0
2008-04-09 19:22:00,100.04,100.04,100.02,100.03,46500000.0
2008-04-09 19:23:00,100.03,100.04,100.01,100.015,51300000.0
2008-04-09 19:24:00,100.015,100.035,99.99,99.995,37100000.0
2008-04-09 19:25:00,99.99,100.02,99.99,100.02,20800000.0
2008-04-09 19:26:00,100.02,100.02,99.98,100.0,78100000.0
2008-04-09 19:27:00,100.0,100.005,99.96,99.97,31400000.0
2008-04-09 19:28:00,99.97,99.97,99.93,99.935,28300000.0
2008-04-09 19:29:00,99.935,99.935,99.91,99.93,37800000.0
2008-04-09 19:30:00,99.93,99.95,99.93,99.94,36400000.0
2008-04-09 19:31:00,99.94,99.955,99.93,99.935,45000000.0
2008-04-09 19:32:00,99.935,99.995,99.93,99.99,45200000.0
2008-04-09 19:33:00,99.99,99.99,99.96,99.965,52400000.0
2008-04-09 19:34:00,99.96,100.01,99.95,99.985,52000000.0
2008-04-09 19:35:00,99.995,100.01,99.995,100.01,26300000.0
2008-04-09 19:36:00,100.01,100.065,100.01,100.065,43400000.0
2008-04-09 19:37:00,100.065,100.07,100.055,100.07,37600000.0
2008-04-09 19:38:00,100.07,100.1,100.07,100.09,45400000.0
2008-04-09 19:39:00,100.08,100.09,100.065,100.07,26200000.0
2008-04-09 19:40:00,100.07,100.07,100.045,100.05,36300000.0
2008-04-09 19:41:00,100.05,100.05,100.03,100.04,36500000.0
2008-04-09 19:42:00,100.04,100.04,100.02,100.025,27100000.0
2008-04-09 19:43:00,100.025,100.03,100.025,100.03,7500000.0
2008-04-09 19:44:00,100.03,100.05,100.02,100.05,17100000.0
2008-04-09 19:45:00,100.05,100.07,100.04,100.04,30200000.0
2008-04-09 19:46:00,100.04,100.04,100.005,100.01,38700000.0
2008-04-09 19:47:00,100.005,100.015,99.975,99.975,44800000.0
2008-04-09 19:48:00,99.98,99.985,99.97,99.97,46000000.0
2008-04-09 19:49:00,99.97,99.98,99.97,99.975,9600000.0
2008-04-09 19:50:00,99.975,99.975,99.97,99.97,19200000.0
2008-04-09 19:51:00,99.97,99.99,99.97,99.985,14000000.0
2008-04-09 19:52:00,99.98,99.99,99.97,99.975,26700000.0
2008-04-09 19:53:00,99.975,100.01,99.975,100.01,19600000.0
2008-04-09 19:54:00,100.0,100.03,99.99,100.0,57300000.0
2008-04-09 19:55:00,100.0,100.005,99.965,99.98,55100000.0
2008-04-09 19:56:00,99.98,99.98,99.92,99.93,60000000.0
2008-04-09 19:57:00,99.93,99.965,99.93,99.965,38200000.0
2008-04-09 19:58:00,99.965,99.995,99.965,99.975,36100000.0
2008-04-09 19:59:00,99.975,99.98,99.95,99.96,57100000.0
2008-04-09 20:00:00,99.96,99.96,99.93,99.95,37300000.0
2008-04-09 20:01:00,99.95,99.97,99.95,99.96,39600000.0
2008-04-09 20:02:00,99.97,100.025,99.97,100.025,47900000.0
2008-04-09 20:03:00,100.025,100.05,100.015,100.03,39700000.0
2008-04-09 20:04:00,100.02,100.03,100.0,100.015,47200000.0
2008-04-09 20:05:00,100.015,100.015,99.97,99.97,35100000.0
2008-04-09 20:06:00,99.97,99.975,99.955,99.965,36000000.0
2008-04-09 20:07:00,99.965,99.975,99.95,99.965,39900000.0
2008-04-09 20:08:00,99.965,99.975,99.95,99.96,35300000.0
2008-04-09 20:09:00,99.96,99.965,99.91,99.915,37800000.0
2008-04-09 20:10:00,99.915,99.915,99.84,99.85,58900000.0
2008-04-09 20:11:00,99.85,99.87,99.815,99.82,59700000.0
2008-04-09 20:12:00,99.82,99.835,99.8,99.82,41000000.0
2008-04-09 20:13:00,99.82,99.83,99.78,99.81,44600000.0
2008-04-09 20:14:00,99.81,99.81,99.765,99.77,38900000.0
2008-04-09 20:15:00,99.775,99.795,99.77,99.775,29700000.0
2008-04-09 20:16:00,99.77,99.795,99.75,99.755,45400000.0
2008-04-09 20:17:00,99.755,99.775,99.73,99.775,51700000.0
2008-04-09 20:18:00,99.775,99.775,99.75,99.765,42400000.0
2008-04-09 20:19:00,99.765,99.795,99.75,99.795,50900000.0
2008-04-09 20:20:00,99.8,99.84,99.8,99.83,40500000.0
2008-04-09 20:21:00,99.83,99.86,99.815,99.845,60800000.0
2008-04-09 20:22:00,99.84,99.845,99.835,99.835,18300000.0
2008-04-09 20:23:00,99.835,99.845,99.835,99.84,14500000.0
2008-04-09 20:24:00,99.84,99.845,99.84,99.845,21800000.0
2008-04-09 20:25:00,99.84,99.845,99.79,99.8,25400000.0
2008-04-09 20:26:00,99.8,99.8,99.78,99.78,31100000.0
2008-04-09 20:27:00,99.78,99.815,99.78,99.815,29800000.0
2008-04-09 20:28:00,99.815,99.855,99.805,99.85,37800000.0
2008-04-09 20:29:00,99.85,99.85,99.81,99.83,34000000.0
2008-04-09 20:30:00,99.83,99.845,99.81,99.81,47000000.0
2008-04-09 20:31:00,99.81,99.86,99.81,99.86,34100000.0
2008-04-09 20:32:00,99.86,99.865,99.85,99.865,18800000.0
2008-04-09 20:33:00,99.865,99.875,99.855,99.855,24800000.0
2008-04-09 20:34:00,99.855,99.855,99.81,99.81,46900000.0
2008-04-09 20:35:00,99.81,99.81,99.79,99.81,47600000.0
2008-04-09 20:36:00,99.81,99.835,99.8,99.805,32800000.0
2008-04-09 20:37:00,99.805,99.83,99.8,99.8,39500000.0
2008-04-09 20:38:00,99.8,99.835,99.8,99.815,28800000.0
2008-04-09 20:39:00,99.815,99.82,99.795,99.82,25000000.0
2008-04-09 20:40:00,99.815,99.84,99.815,99.825,40900000.0
2008-04-09 20:41:00,99.825,99.835,99.82,99.835,17400000.0
2008-04-09 20:42:00,99.835,99.9,99.82,99.875,41800000.0
2008-04-09 20:43:00,99.875,99.885,99.825,99.85,46500000.0
2008-04-09 20:44:00,99.855,99.88,99.835,99.865,42600000.0
2008-04-09 20:45:00,99.865,99.87,99.855,99.865,29800000.0
2008-04-09 20:46:00,99.865,99.87,99.855,99.865,33400000.0
2008-04-09 20:47:00,99.865,99.875,99.84,99.87,41800000.0
2008-04-09 20:48:00,99.87,99.88,99.84,99.84,43800000.0
2008-04-09 20:49:00,99.84,99.86,99.8,99.81,35500000.0
2008-04-09 20:50:00,99.81,99.825,99.76,99.77,65800000.0
2008-04-09 20:51:00,99.77,99.78,99.715,99.715,56100000.0
2008-04-09 20:52:00,99.715,99.715,99.66,99.685,49200000.0
2008-04-09 20:53:00,99.685,99.745,99.685,99.73,59600000.0
2008-04-09 20:54:00,99.73,99.74,99.705,99.705,39800000.0
2008-04-09 20:55:00,99.705,99.71,99.66,99.71,70300000.0
2008-04-09 20:56:00,99.71,99.72,99.7,99.71,39000000.0
2008-04-09 20:57:00,99.71,99.73,99.68,99.72,37900000.0
2008-04-09 20:58:00,99.72,99.75,99.72,99.73,14500000.0
2008-04-09 20:59:00,99.73,99.76,99.73,99.76,20700000.0
2008-04-09 21:00:00,99.76,99.76,99.745,99.75,13200000.0
2008-04-09 21:01:00,99.76,99.76,99.73,99.74,13700000.0
2008-04-09 21:02:00,99.74,99.78,99.71,99.74,41300000.0
2008-04-09 21:03:00,99.74,99.755,99.74,99.755,26100000.0
2008-04-09 21:04:00,99.755,99.755,99.72,99.735,47000000.0
2008-04-09 21:05:00,99.735,99.75,99.735,99.74,34900000.0
2008-04-09 21:06:00,99.74,99.75,99.74,99.74,9300000.0
2008-04-09 21:07:00,99.74,99.76,99.74,99.74,13700000.0
2008-04-09 21:08:00,99.74,99.75,99.72,99.73,24100000.0
2008-04-09 21:09:00,99.73,99.73,99.685,99.7,17400000.0
2008-04-09 21:10:00,99.7,99.7,99.685,99.69,28100000.0
2008-04-09 21:11:00,99.69,99.69,99.635,99.68,46400000.0
2008-04-09 21:12:00,99.68,99.69,99.65,99.65,11600000.0
2008-04-09 21:13:00,99.65,99.71,99.65,99.69,21700000.0
2008-04-09 21:14:00,99.69,99.715,99.685,99.71,44200000.0
2008-04-09 21:15:00,99.71,99.73,99.69,99.73,39400000.0
2008-04-09 21:16:00,99.73,99.73,99.71,99.71,18200000.0
2008-04-09 21:17:00,99.71,99.72,99.71,99.72,10600000.0
2008-04-09 21:18:00,99.72,99.74,99.72,99.74,10100000.0
2008-04-09 21:19:00,99.74,99.78,99.73,99.78,25700000.0
2008-04-09 21:20:00,99.78,99.79,99.76,99.76,30500000.0
2008-04-09 21:21:00,99.76,99.795,99.76,99.785,41200000.0
2008-04-09 21:22:00,99.785,99.805,99.78,99.795,24100000.0
2008-04-09 21:23:00,99.795,99.805,99.77,99.775,40600000.0
2008-04-09 21:24:00,99.775,99.775,99.74,99.74,29300000.0
2008-04-09 21:25:00,99.74,99.77,99.725,99.76,41200000.0
2008-04-09 21:26:00,99.76,99.76,99.73,99.74,13000000.0
2008-04-09 21:27:00,99.74,99.75,99.74,99.75,15900000.0
2008-04-09 21:28:00,99.75,99.75,99.73,99.745,18500000.0
2008-04-09 21:29:00,99.745,99.745,99.71,99.71,30900000.0
2008-04-09 21:30:00,99.71,99.74,99.71,99.73,23900000.0
2008-04-09 21:31:00,99.73,99.75,99.72,99.72,28000000.0
2008-04-09 21:32:00,99.735,99.765,99.735,99.74,40800000.0
2008-04-09 21:33:00,99.74,99.76,99.73,99.745,23600000.0
2008-04-09 21:34:00,99.745,99.76,99.745,99.76,39900000.0
2008-04-09 21:35:00,99.76,99.8,99.75,99.8,26800000.0
2008-04-09 21:36:00,99.8,99.84,99.8,99.83,15400000.0
2008-04-09 21:37:00,99.83,99.84,99.82,99.825,35000000.0
2008-04-09 21:38:00,99.825,99.88,99.825,99.88,37900000.0
2008-04-09 21:39:00,99.885,99.9,99.85,99.9,69500000.0
2008-04-09 21:40:00,99.9,99.9,99.87,99.89,22500000.0
2008-04-09 21:41:00,99.885,99.89,99.87,99.89,38500000.0
2008-04-09 21:42:00,99.89,99.9,99.84,99.865,40000000.0
2008-04-09 21:43:00,99.865,99.87,99.86,99.865,14500000.0
2008-04-09 21:44:00,99.865,99.88,99.865,99.88,30300000.0
2008-04-09 21:45:00,99.885,99.89,99.88,99.88,19700000.0
2008-04-09 21:46:00,99.88,99.91,99.875,99.9,32000000.0
2008-04-09 21:47:00,99.9,99.905,99.885,99.885,27000000.0
2008-04-09 21:48:00,99.885,99.89,99.87,99.875,24300000.0
2008-04-09 21:49:00,99.88,99.88,99.86,99.86,30700000.0
2008-04-09 21:50:00,99.865,99.87,99.855,99.86,27600000.0
2008-04-09 21:51:00,99.86,99.86,99.85,99.85,16600000.0
2008-04-09 21:52:00,99.85,99.86,99.845,99.855,17300000.0
2008-04-09 21:53:00,99.855,99.86,99.84,99.84,17100000.0
2008-04-09 21:54:00,99.84,99.85,99.84,99.84,22700000.0
2008-04-09 21:55:00,99.84,99.865,99.84,99.845,23700000.0
2008-04-09 21:56:00,99.845,99.86,99.84,99.86,16400000.0
2008-04-09 21:57:00,99.845,99.86,99.84,99.85,20900000.0
2008-04-09 21:58:00,99.85,99.87,99.84,99.87,8300000.0
2008-04-09 21:59:00,99.87,99.885,99.87,99.88,40000000.0
2008-04-09 22:00:00,99.88,99.905,99.855,99.855,42100000.0
2008-04-09 22:01:00,99.855,99.875,99.855,99.875,15600000.0
2008-04-09 22:02:00,99.875,99.875,99.865,99.875,14000000.0
2008-04-09 22:03:00,99.88,99.91,99.88,99.895,39300000.0
2008-04-09 22:04:00,99.895,99.91,99.885,99.905,22900000.0
2008-04-09 22:05:00,99.91,99.935,99.9,99.92,27500000.0
2008-04-09 22:06:00,99.92,99.94,99.905,99.925,33100000.0
2008-04-09 22:07:00,99.925,99.94,99.925,99.94,18100000.0
2008-04-09 22:08:00,99.955,99.98,99.95,99.955,51900000.0
2008-04-09 22:09:00,99.955,99.955,99.925,99.93,34300000.0
2008-04-09 22:10:00,99.93,99.95,99.925,99.94,33200000.0
2008-04-09 22:11:00,99.94,99.94,99.9,99.905,24100000.0
2008-04-09 22:12:00,99.905,99.94,99.905,99.935,48600000.0
2008-04-09 22:13:00,99.935,99.945,99.92,99.935,23400000.0
2008-04-09 22:14:00,99.935,99.94,99.93,99.93,6800000.0
2008-04-09 22:15:00,99.93,99.93,99.93,99.93,5500000.0
2008-04-09 22:16:00,99.93,99.93,99.89,99.89,15200000.0
2008-04-09 22:17:00,99.92,99.935,99.9,99.925,27600000.0
2008-04-09 22:18:00,99.925,99.94,99.92,99.93,19900000.0
2008-04-09 22:19:00,99.93,99.94,99.915,99.92,12100000.0
2008-04-09 22:20:00,99.92,99.92,99.9,99.92,16600000.0
2008-04-09 22:21:00,99.92,99.925,99.91,99.925,16000000.0
2008-04-09 22:22:00,99.925,99.925,99.92,99.92,6000000.0
2008-04-09 22:23:00,99.92,99.94,99.915,99.915,8100000.0
2008-04-09 22:24:00,99.915,99.915,99.905,99.91,18100000.0
2008-04-09 22:25:00,99.91,99.91,99.89,99.905,21900000.0
2008-04-09 22:26:00,99.905,99.93,99.905,99.925,19100000.0
2008-04-09 22:27:00,99.925,99.925,99.89,99.9,15000000.0
2008-04-09 22:28:00,99.9,99.91,99.9,99.91,11600000.0
2008-04-09 22:29:00,99.91,99.92,99.9,99.9,21400000.0
2008-04-09 22:30:00,99.9,99.92,99.89,99.9,16400000.0
2008-04-09 22:31:00,99.9,99.91,99.9,99.91,13400000.0
2008-04-09 22:32:00,99.915,99.915,99.89,99.89,5300000.0
2008-04-09 22:33:00,99.89,99.89,99.88,99.89,14600000.0
2008-04-09 22:34:00,99.885,99.89,99.87,99.88,14700000.0
2008-04-09 22:35:00,99.88,99.88,99.88,99.88,10900000.0
2008-04-09 22:36:00,99.88,99.885,99.85,99.87,36100000.0
2008-04-09 22:37:00,99.885,99.885,99.84,99.865,23600000.0
2008-04-09 22:38:00,99.87,99.885,99.86,99.875,30500000.0
2008-04-09 22:39:00,99.87,99.875,99.85,99.85,26900000.0
2008-04-09 22:40:00,99.85,99.87,99.85,99.855,11000000.0
2008-04-09 22:41:00,99.885,99.915,99.85,99.915,26400000.0
2008-04-09 22:42:00,99.915,99.995,99.895,99.92,38000000.0
2008-04-09 22:43:00,99.92,99.935,99.91,99.925,19900000.0
2008-04-09 22:44:00,99.925,99.93,99.905,99.925,11800000.0
2008-04-09 22:45:00,99.925,99.93,99.895,99.9,26700000.0
2008-04-09 22:46:00,99.905,99.905,99.885,99.885,11300000.0
2008-04-09 22:47:00,99.885,99.905,99.885,99.895,5600000.0
2008-04-09 22:48:00,99.905,99.905,99.885,99.89,13700000.0
2008-04-09 22:49:00,99.89,99.89,99.885,99.89,3200000.0
2008-04-09 22:50:00,99.89,99.89,99.87,99.87,23300000.0
2008-04-09 22:51:00,99.87,99.87,99.85,99.87,10000000.0
2008-04-09 22:52:00,99.87,99.885,99.865,99.875,13700000.0
2008-04-09 22:53:00,99.875,99.88,99.85,99.85,34500000.0
2008-04-09 22:54:00,99.855,99.875,99.83,99.85,23100000.0
2008-04-09 22:55:00,99.85,99.86,99.85,99.86,12400000.0
2008-04-09 22:56:00,99.86,99.86,99.86,99.86,7600000.0
2008-04-09 22:57:00,99.86,99.94,99.86,99.94,20200000.0
2008-04-09 22:58:00,99.94,99.94,99.94,99.94,2300000.0
2008-04-09 22:59:00,99.925,99.945,99.915,99.925,164800000.0
2008-04-09 23:00:00,99.925,99.93,99.925,99.93,12000000.0
2008-04-09 23:01:00,99.92,99.92,99.92,99.92,36000000.0
2008-04-09 23:02:00,99.92,99.93,99.92,99.93,15200000.0
2008-04-09 23:03:00,99.92,99.95,99.91,99.94,15200000.0
2008-04-09 23:04:00,99.93,99.94,99.93,99.94,15200000.0
2008-04-09 23:05:00,99.915,99.915,99.885,99.885,15200000.0
2008-04-09 23:06:00,99.88,99.92,99.85,99.92,46200000.0
2008-04-09 23:07:00,99.88,99.88,99.88,99.88,46200000.0
2008-04-09 23:08:00,99.88,99.92,99.88,99.92,74600000.0
2008-04-09 23:09:00,99.92,99.925,99.9,99.91,55300000.0
2008-04-09 23:10:00,99.91,99.93,99.91,99.93,14800000.0
2008-04-09 23:11:00,99.93,99.93,99.915,99.93,18800000.0
2008-04-09 23:12:00,99.93,99.93,99.91,99.925,29400000.0
2008-04-09 23:13:00,99.925,99.93,99.925,99.93,68000000.0
2008-04-09 23:14:00,99.93,99.93,99.91,99.93,453200000.0
2008-04-09 23:15:00,99.93,99.94,99.91,99.94,516800000.0
2008-04-09 23:16:00,99.94,99.94,99.91,99.93,499400000.0
2008-04-09 23:17:00,99.93,99.93,99.92,99.92,26500000.0
2008-04-09 23:18:00,99.92,99.92,99.9,99.9,34400000.0
2008-04-09 23:19:00,99.9,99.92,99.8,99.82,74300000.0
2008-04-09 23:20:00,99.855,99.86,99.82,99.82,30700000.0
2008-04-09 23:21:00,99.82,99.85,99.82,99.85,109300000.0
2008-04-09 23:22:00,99.85,99.85,99.85,99.85,15500000.0
2008-04-09 23:23:00,99.85,99.85,99.84,99.85,11000000.0
2008-04-09 23:24:00,99.85,99.89,99.85,99.89,75600000.0
2008-04-09 23:25:00,99.88,99.88,99.85,99.85,6100000.0
2008-04-09 23:26:00,99.85,99.85,99.85,99.85,2000000.0
2008-04-09 23:27:00,99.85,99.85,99.85,99.85,2500000.0
2008-04-09 23:28:00,99.85,99.86,99.84,99.86,4100000.0
2008-04-09 23:29:00,99.86,99.9,99.86,99.9,6100000.0
2008-04-09 23:30:00,99.9,99.9,99.81,99.81,10300000.0
2008-04-09 23:31:00,99.81,99.88,99.81,99.87,22200000.0
2008-04-09 23:32:00,99.87,99.87,99.85,99.86,6600000.0
2008-04-09 23:33:00,99.86,99.86,99.82,99.82,19500000.0
2008-04-09 23:34:00,99.82,99.82,99.8,99.81,9700000.0
2008-04-09 23:35:00,99.81,99.85,99.81,99.84,40600000.0
2008-04-09 23:36:00,99.84,99.85,99.84,99.84,2800000.0
2008-04-09 23:37:00,99.84,99.85,99.84,99.84,2200000.0
2008-04-09 23:38:00,99.84,99.86,99.84,99.85,3400000.0
2008-04-09 23:39:00,99.85,99.85,99.83,99.83,1900000.0
2008-04-09 23:40:00,99.83,99.84,99.82,99.84,7800000.0
2008-04-09 23:41:00,99.84,99.86,99.84,99.86,3300000.0
2008-04-09 23:42:00,99.86,99.86,99.85,99.85,1300000.0
2008-04-09 23:43:00,99.85,99.85,99.85,99.85,400000.0
2008-04-09 23:44:00,99.85,99.85,99.82,99.82,1800000.0
2008-04-09 23:45:00,99.83,99.84,99.83,99.84,1100000.0
2008-04-09 23:46:00,99.84,99.84,99.84,99.84,1400000.0
2008-04-09 23:47:00,99.84,99.84,99.79,99.79,4100000.0
2008-04-09 23:48:00,99.79,99.79,99.76,99.76,22600000.0
2008-04-09 23:49:00,99.76,99.78,99.76,99.78,6500000.0
2008-04-09 23:50:00,99.78,99.78,99.78,99.78,500000.0
2008-04-09 23:51:00,99.77,99.77,99.74,99.75,160400000.0
2008-04-09 23:52:00,99.75,99.76,99.73,99.75,241600000.0
2008-04-09 23:53:00,99.75,99.76,99.74,99.75,35900000.0
2008-04-09 23:54:00,99.75,99.75,99.75,99.75,1000000.0
2008-04-09 23:55:00,99.75,99.76,99.75,99.76,22200000.0
2008-04-09 23:56:00,99.76,99.77,99.76,99.77,17800000.0
2008-04-09 23:57:00,99.77,99.8,99.77,99.8,10900000.0
2008-04-09 23:58:00,99.8,99.82,99.78,99.82,34600000.0
2008-04-09 23:59:00,99.82,99.83,99.81,99.83,56300000.0
2008-04-10 00:00:00,99.83,99.85,99.82,99.85,18500000.0
2008-04-10 00:01:00,99.85,99.85,99.85,99.85,4800000.0
2008-04-10 00:02:00,99.85,99.85,99.83,99.83,26800000.0
2008-04-10 00:03:00,99.83,99.89,99.83,99.89,20400000.0
2008-04-10 00:04:00,99.89,99.89,99.86,99.86,32200000.0
2008-04-10 00:05:00,99.86,99.86,99.86,99.86,9300000.0
2008-04-10 00:06:00,99.86,99.9,99.86,99.86,13700000.0
2008-04-10 00:07:00,99.86,99.86,99.84,99.84,5300000.0
2008-04-10 00:08:00,99.84,99.85,99.84,99.85,3900000.0
2008-04-10 00:09:00,99.85,99.87,99.85,99.87,3600000.0
2008-04-10 00:10:00,99.87,99.93,99.85,99.93,9800000.0
2008-04-10 00:11:00,99.93,99.94,99.93,99.93,60300000.0
2008-04-10 00:12:00,99.93,99.93,99.91,99.91,4300000.0
2008-04-10 00:13:00,99.91,99.91,99.9,99.91,11300000.0
2008-04-10 00:14:00,99.91,99.95,99.91,99.93,48000000.0
2008-04-10 00:15:00,99.93,99.94,99.92,99.93,57000000.0
2008-04-10 00:16:00,99.93,99.935,99.91,99.915,62800000.0
2008-04-10 00:17:00,99.915,99.92,99.9,99.91,53200000.0
2008-04-10 00:18:00,99.91,99.91,99.91,99.91,17600000.0
2008-04-10 00:19:00,99.91,99.91,99.9,99.9,30600000.0
2008-04-10 00:20:00,99.905,99.91,99.905,99.91,22400000.0
2008-04-10 00:21:00,99.91,99.92,99.91,99.92,18900000.0
2008-04-10 00:22:00,99.92,99.92,99.92,99.92,5000000.0
2008-04-10 00:23:00,99.92,99.92,99.92,99.92,5500000.0
2008-04-10 00:24:00,99.92,99.93,99.92,99.93,14800000.0
2008-04-10 00:25:00,99.93,99.93,99.93,99.93,18600000.0
2008-04-10 00:26:00,99.93,99.93,99.915,99.915,24800000.0
2008-04-10 00:27:00,99.915,99.915,99.91,99.91,13000000.0
2008-04-10 00:28:00,99.91,99.91,99.91,99.91,600000.0
2008-04-10 00:29:00,99.91,99.91,99.91,99.91,600000.0
2008-04-10 00:30:00,99.92,99.92,99.92,99.92,9200000.0
2008-04-10 00:31:00,99.92,99.93,99.91,99.93,31900000.0
2008-04-10 00:32:00,99.93,99.94,99.92,99.94,10600000.0
2008-04-10 00:33:00,99.95,99.95,99.95,99.95,13700000.0
2008-04-10 00:34:00,99.95,99.97,99.93,99.935,8800000.0
2008-04-10 00:35:00,99.96,99.99,99.94,99.94,72000000.0
2008-04-10 00:36:00,99.94,99.94,99.94,99.94,18000000.0
2008-04-10 00:37:00,99.94,99.94,99.91,99.925,44400000.0
2008-04-10 00:38:00,99.925,99.94,99.925,99.94,49600000.0
2008-04-10 00:39:00,99.94,99.945,99.925,99.925,12000000.0
2008-04-10 00:40:00,99.925,99.935,99.91,99.935,26900000.0
2008-04-10 00:41:00,99.94,99.94,99.94,99.94,5600000.0
2008-04-10 00:42:00,99.94,99.94,99.895,99.895,40000000.0
2008-04-10 00:43:00,99.895,99.895,99.87,99.875,52600000.0
2008-04-10 00:44:00,99.875,99.885,99.875,99.88,12800000.0
2008-04-10 00:45:00,99.88,99.89,99.865,99.87,41100000.0
2008-04-10 00:46:00,99.845,99.9,99.845,99.9,147600000.0
2008-04-10 00:47:00,99.9,99.9,99.9,99.9,6100000.0
2008-04-10 00:48:00,99.9,99.91,99.9,99.91,28800000.0
2008-04-10 00:49:00,99.91,99.91,99.9,99.9,4100000.0
2008-04-10 00:50:00,99.9,99.9,99.88,99.88,9400000.0
2008-04-10 00:51:00,99.88,99.88,99.87,99.87,7600000.0
2008-04-10 00:52:00,99.87,99.895,99.87,99.89,10300000.0
2008-04-10 00:53:00,99.895,99.895,99.895,99.895,2400000.0
2008-04-10 00:54:00,99.895,99.9,99.895,99.895,23200000.0
2008-04-10 00:55:00,99.895,99.895,99.895,99.895,1600000.0
2008-04-10 00:56:00,99.895,99.895,99.84,99.865,59300000.0
2008-04-10 00:57:00,99.865,99.865,99.86,99.86,11400000.0
2008-04-10 00:58:00,99.86,99.86,99.86,99.86,5800000.0
2008-04-10 00:59:00,99.86,99.89,99.85,99.89,166300000.0
2008-04-10 01:00:00,99.89,99.91,99.89,99.9,23100000.0
2008-04-10 01:01:00,99.9,99.9,99.9,99.9,6600000.0
2008-04-10 01:02:00,99.9,99.9,99.88,99.88,17100000.0
2008-04-10 01:03:00,99.88,99.89,99.88,99.88,8300000.0
2008-04-10 01:04:00,99.88,99.89,99.86,99.87,35100000.0
2008-04-10 01:05:00,99.87,99.875,99.87,99.87,16200000.0
2008-04-10 01:06:00,99.87,99.87,99.855,99.86,13700000.0
2008-04-10 01:07:00,99.86,99.86,99.86,99.86,6600000.0
2008-04-10 01:08:00,99.86,99.905,99.86,99.9,44400000.0
2008-04-10 01:09:00,99.9,99.92,99.9,99.91,12600000.0
2008-04-10 01:10:00,99.91,99.92,99.9,99.91,23800000.0
2008-04-10 01:11:00,99.91,99.91,99.89,99.9,22100000.0
2008-04-10 01:12:00,99.9,99.9,99.89,99.9,24600000.0
2008-04-10 01:13:00,99.9,99.9,99.87,99.87,28300000.0
2008-04-10 01:14:00,99.87,99.88,99.87,99.88,2400000.0
2008-04-10 01:15:00,99.88,99.88,99.88,99.88,1300000.0
2008-04-10 01:16:00,99.88,99.88,99.865,99.87,21300000.0
2008-04-10 01:17:00,99.87,99.89,99.87,99.89,6200000.0
2008-04-10 01:18:00,99.89,99.89,99.89,99.89,1100000.0
2008-04-10 01:19:00,99.89,99.89,99.89,99.89,2700000.0
2008-04-10 01:20:00,99.89,99.91,99.89,99.91,7700000.0
2008-04-10 01:21:00,99.91,99.91,99.9,99.9,1800000.0
2008-04-10 01:22:00,99.9,99.9,99.89,99.89,10500000.0
2008-04-10 01:23:00,99.89,99.92,99.89,99.92,16500000.0
2008-04-10 01:24:00,99.92,99.92,99.92,99.92,17900000.0
2008-04-10 01:25:00,99.92,99.93,99.92,99.93,18100000.0
2008-04-10 01:26:00,99.93,99.93,99.91,99.91,28200000.0
2008-04-10 01:27:00,99.91,99.91,99.91,99.91,9600000.0
2008-04-10 01:28:00,99.91,99.91,99.89,99.89,13500000.0
2008-04-10 01:29:00,99.89,99.89,99.87,99.88,62000000.0
2008-04-10 01:30:00,99.89,99.91,99.89,99.9,25000000.0
2008-04-10 01:31:00,99.9,99.9,99.87,99.87,42100000.0
2008-04-10 01:32:00,99.87,99.87,99.86,99.86,11200000.0
2008-04-10 01:33:00,99.86,99.86,99.8,99.83,96400000.0
2008-04-10 01:34:00,99.83,99.83,99.79,99.79,155900000.0
2008-04-10 01:35:00,99.79,99.84,99.79,99.84,158400000.0
2008-04-10 01:36:00,99.84,99.84,99.84,99.84,12500000.0
2008-04-10 01:37:00,99.84,99.85,99.84,99.85,10100000.0
2008-04-10 01:38:00,99.85,99.85,99.79,99.81,113200000.0
2008-04-10 01:39:00,99.81,99.81,99.77,99.77,227500000.0
2008-04-10 01:40:00,99.77,99.79,99.77,99.79,179700000.0
2008-04-10 01:41:00,99.79,99.8,99.79,99.79,125400000.0
2008-04-10 01:42:00,99.79,99.82,99.79,99.81,67000000.0
2008-04-10 01:43:00,99.81,99.81,99.81,99.81,6500000.0
2008-04-10 01:44:00,99.81,99.82,99.81,99.82,88800000.0
2008-04-10 01:45:00,99.82,99.83,99.82,99.82,20400000.0
2008-04-10 01:46:00,99.82,99.82,99.81,99.82,33800000.0
2008-04-10 01:47:00,99.82,99.85,99.82,99.84,48800000.0
2008-04-10 01:48:00,99.84,99.87,99.82,99.87,68200000.0
2008-04-10 01:49:00,99.87,99.87,99.83,99.83,47000000.0
2008-04-10 01:50:00,99.83,99.86,99.81,99.86,136800000.0
2008-04-10 01:51:00,99.86,99.89,99.86,99.86,110100000.0
2008-04-10 01:52:00,99.86,99.86,99.845,99.845,24400000.0
2008-04-10 01:53:00,99.845,99.85,99.82,99.83,37500000.0
2008-04-10 01:54:00,99.82,99.83,99.81,99.82,130400000.0
2008-04-10 01:55:00,99.82,99.83,99.82,99.82,30500000.0
2008-04-10 01:56:00,99.82,99.83,99.77,99.815,148600000.0
2008-04-10 01:57:00,99.815,99.82,99.815,99.815,10800000.0
2008-04-10 01:58:00,99.815,99.82,99.815,99.82,19400000.0
2008-04-10 01:59:00,99.82,99.83,99.81,99.82,57300000.0
2008-04-10 02:00:00,99.82,99.84,99.77,99.77,221100000.0
2008-04-10 02:01:00,99.77,99.77,99.74,99.75,310700000.0
2008-04-10 02:02:00,99.75,99.75,99.73,99.74,179600000.0
2008-04-10 02:03:00,99.74,99.75,99.72,99.75,238000000.0
2008-04-10 02:04:00,99.74,99.76,99.74,99.75,52000000.0
2008-04-10 02:05:00,99.75,99.77,99.75,99.76,32900000.0
2008-04-10 02:06:00,99.76,99.78,99.76,99.78,185400000.0
2008-04-10 02:07:00,99.78,99.85,99.78,99.84,97200000.0
2008-04-10 02:08:00,99.84,99.86,99.835,99.86,55900000.0
2008-04-10 02:09:00,99.86,99.88,99.835,99.84,84400000.0
2008-04-10 02:10:00,99.83,99.845,99.83,99.84,39500000.0
2008-04-10 02:11:00,99.84,99.84,99.77,99.81,161800000.0
2008-04-10 02:12:00,99.81,99.82,99.79,99.79,64400000.0
2008-04-10 02:13:00,99.79,99.79,99.76,99.76,172500000.0
2008-04-10 02:14:00,99.77,99.77,99.68,99.69,241800000.0
2008-04-10 02:15:00,99.69,99.7,99.68,99.69,207600000.0
2008-04-10 02:16:00,99.69,99.7,99.68,99.68,172200000.0
2008-04-10 02:17:00,99.68,99.7,99.65,99.7,732700000.0
2008-04-10 02:18:00,99.7,99.73,99.69,99.7,173900000.0
2008-04-10 02:19:00,99.7,99.71,99.69,99.71,72900000.0
2008-04-10 02:20:00,99.71,99.71,99.68,99.68,123600000.0
2008-04-10 02:21:00,99.68,99.7,99.65,99.65,177900000.0
2008-04-10 02:22:00,99.65,99.65,99.475,99.55,329000000.0
2008-04-10 02:23:00,99.55,99.57,99.33,99.39,140700000.0
2008-04-10 02:24:00,99.39,99.41,99.35,99.4,181600000.0
2008-04-10 02:25:00,99.4,99.42,99.32,99.32,159600000.0
2008-04-10 02:26:00,99.32,99.36,99.31,99.34,186900000.0
2008-04-10 02:27:00,99.35,99.39,99.34,99.37,514800000.0
2008-04-10 02:28:00,99.37,99.39,99.33,99.37,358100000.0
2008-04-10 02:29:00,99.37,99.4,99.37,99.4,74900000.0
2008-04-10 02:30:00,99.4,99.44,99.37,99.37,272000000.0
2008-04-10 02:31:00,99.37,99.39,99.35,99.39,83100000.0
2008-04-10 02:32:00,99.39,99.43,99.39,99.43,102600000.0
2008-04-10 02:33:00,99.43,99.43,99.42,99.42,162100000.0
2008-04-10 02:34:00,99.42,99.455,99.42,99.455,105400000.0
2008-04-10 02:35:00,99.455,99.465,99.43,99.43,103500000.0
2008-04-10 02:36:00,99.43,99.465,99.43,99.455,158800000.0
2008-04-10 02:37:00,99.455,99.5,99.455,99.48,608400000.0
2008-04-10 02:38:00,99.48,99.49,99.47,99.475,274900000.0
2008-04-10 02:39:00,99.475,99.485,99.44,99.46,587600000.0
2008-04-10 02:40:00,99.46,99.57,99.46,99.57,204900000.0
2008-04-10 02:41:00,99.57,99.57,99.52,99.53,320800000.0
2008-04-10 02:42:00,99.53,99.58,99.53,99.57,191700000.0
2008-04-10 02:43:00,99.57,99.59,99.57,99.57,135400000.0
2008-04-10 02:44:00,99.57,99.59,99.53,99.575,370600000.0
2008-04-10 02:45:00,99.575,99.59,99.505,99.53,255700000.0
2008-04-10 02:46:00,99.52,99.55,99.51,99.54,187400000.0
2008-04-10 02:47:00,99.54,99.54,99.49,99.49,186500000.0
2008-04-10 02:48:00,99.49,99.54,99.49,99.53,193800000.0
2008-04-10 02:49:00,99.53,99.57,99.53,99.57,144600000.0
2008-04-10 02:50:00,99.57,99.57,99.54,99.55,128600000.0
2008-04-10 02:51:00,99.55,99.56,99.54,99.55,81400000.0
2008-04-10 02:52:00,99.55,99.55,99.52,99.53,169800000.0
2008-04-10 02:53:00,99.53,99.54,99.53,99.53,248200000.0
2008-04-10 02:54:00,99.53,99.55,99.51,99.52,161000000.0
2008-04-10 02:55:00,99.52,99.54,99.48,99.54,364000000.0
2008-04-10 02:56:00,99.54,99.54,99.45,99.46,241900000.0
2008-04-10 02:57:00,99.46,99.46,99.42,99.42,224300000.0
2008-04-10 02:58:00,99.42,99.44,99.41,99.42,195000000.0
2008-04-10 02:59:00,99.42,99.44,99.41,99.43,106200000.0
2008-04-10 03:00:00,99.43,99.45,99.42,99.43,579800000.0
2008-04-10 03:01:00,99.43,99.44,99.42,99.43,250000000.0
2008-04-10 03:02:00,99.43,99.44,99.39,99.4,303100000.0
2008-04-10 03:03:00,99.4,99.43,99.38,99.43,728100000.0
2008-04-10 03:04:00,99.43,99.48,99.42,99.48,768000000.0
2008-04-10 03:05:00,99.48,99.51,99.47,99.49,857400000.0
2008-04-10 03:06:00,99.5,99.51,99.5,99.51,553600000.0
2008-04-10 03:07:00,99.5,99.51,99.5,99.51,403000000.0
2008-04-10 03:08:00,99.51,99.51,99.49,99.49,314200000.0
2008-04-10 03:09:00,99.49,99.5,99.48,99.5,721400000.0
2008-04-10 03:10:00,99.5,99.51,99.49,99.5,620500000.0
2008-04-10 03:11:00,99.5,99.5,99.49,99.49,106200000.0
2008-04-10 03:12:00,99.49,99.49,99.48,99.48,92400000.0
2008-04-10 03:13:00,99.48,99.48,99.42,99.42,338400000.0
2008-04-10 03:14:00,99.42,99.45,99.42,99.45,66200000.0
2008-04-10 03:15:00,99.45,99.45,99.4,99.4,71600000.0
2008-04-10 03:16:00,99.41,99.41,99.36,99.37,156100000.0
2008-04-10 03:17:00,99.37,99.37,99.29,99.31,187100000.0
2008-04-10 03:18:00,99.31,99.32,99.27,99.29,301900000.0
2008-04-10 03:19:00,99.29,99.3,99.27,99.29,461900000.0
2008-04-10 03:20:00,99.29,99.31,99.29,99.29,405100000.0
2008-04-10 03:21:00,99.29,99.31,99.29,99.29,673200000.0
2008-04-10 03:22:00,99.29,99.29,99.26,99.27,1039800000.0
2008-04-10 03:23:00,99.27,99.27,99.21,99.22,1150400000.0
2008-04-10 03:24:00,99.22,99.26,99.21,99.24,1360600000.0
2008-04-10 03:25:00,99.24,99.26,99.23,99.26,541400000.0
2008-04-10 03:26:00,99.27,99.36,99.27,99.33,201100000.0
2008-04-10 03:27:00,99.33,99.34,99.28,99.29,197900000.0
2008-04-10 03:28:00,99.29,99.39,99.29,99.38,134300000.0
2008-04-10 03:29:00,99.38,99.41,99.33,99.4,169100000.0
2008-04-10 03:30:00,99.4,99.4,99.35,99.35,152400000.0
2008-04-10 03:31:00,99.35,99.35,99.33,99.35,110800000.0
2008-04-10 03:32:00,99.35,99.38,99.35,99.37,56400000.0
2008-04-10 03:33:00,99.37,99.38,99.36,99.37,55400000.0
2008-04-10 03:34:00,99.37,99.4,99.37,99.4,54500000.0
2008-04-10 03:35:00,99.4,99.43,99.38,99.41,287100000.0
2008-04-10 03:36:00,99.41,99.41,99.38,99.4,165600000.0
2008-04-10 03:37:00,99.4,99.42,99.39,99.41,86100000.0
2008-04-10 03:38:00,99.41,99.43,99.4,99.43,79100000.0
2008-04-10 03:39:00,99.43,99.43,99.41,99.42,263300000.0
2008-04-10 03:40:00,99.42,99.43,99.41,99.41,316500000.0
2008-04-10 03:41:00,99.41,99.43,99.4,99.42,96700000.0
2008-04-10 03:42:00,99.42,99.44,99.42,99.42,300500000.0
2008-04-10 03:43:00,99.42,99.43,99.42,99.42,201500000.0
2008-04-10 03:44:00,99.42,99.43,99.4,99.42,208800000.0
2008-04-10 03:45:00,99.42,99.47,99.42,99.45,188900000.0
2008-04-10 03:46:00,99.45,99.47,99.45,99.45,87700000.0
2008-04-10 03:47:00,99.45,99.45,99.43,99.45,623000000.0
2008-04-10 03:48:00,99.45,99.49,99.45,99.49,463300000.0
2008-04-10 03:49:00,99.5,99.54,99.48,99.54,279300000.0
2008-04-10 03:50:00,99.54,99.57,99.53,99.54,394300000.0
2008-04-10 03:51:00,99.54,99.57,99.54,99.56,141900000.0
2008-04-10 03:52:00,99.56,99.56,99.54,99.54,259400000.0
2008-04-10 03:53:00,99.54,99.55,99.515,99.54,409800000.0
2008-04-10 03:54:00,99.54,99.55,99.53,99.55,231400000.0
2008-04-10 03:55:00,99.55,99.56,99.53,99.55,190500000.0
2008-04-10 03:56:00,99.55,99.56,99.55,99.56,139500000.0
2008-04-10 03:57:00,99.56,99.58,99.55,99.56,93400000.0
2008-04-10 03:58:00,99.56,99.58,99.56,99.57,161900000.0
2008-04-10 03:59:00,99.57,99.58,99.55,99.55,90000000.0
2008-04-10 04:00:00,99.55,99.57,99.54,99.57,82500000.0
2008-04-10 04:01:00,99.57,99.57,99.55,99.56,87400000.0
2008-04-10 04:02:00,99.56,99.57,99.54,99.55,130600000.0
2008-04-10 04:03:00,99.55,99.56,99.54,99.54,67900000.0
2008-04-10 04:04:00,99.54,99.56,99.54,99.55,89500000.0
2008-04-10 04:05:00,99.55,99.55,99.54,99.54,39400000.0
2008-04-10 04:06:00,99.54,99.55,99.51,99.51,117700000.0
2008-04-10 04:07:00,99.51,99.51,99.4,99.41,160400000.0
2008-04-10 04:08:00,99.41,99.41,99.36,99.37,67100000.0
2008-04-10 04:09:00,99.37,99.4,99.37,99.4,26500000.0
2008-04-10 04:10:00,99.4,99.43,99.39,99.41,145900000.0
2008-04-10 04:11:00,99.41,99.41,99.32,99.365,257400000.0
2008-04-10 04:12:00,99.36,99.41,99.36,99.38,414900000.0
2008-04-10 04:13:00,99.38,99.39,99.38,99.38,195900000.0
2008-04-10 04:14:00,99.38,99.38,99.36,99.36,207500000.0
2008-04-10 04:15:00,99.37,99.38,99.37,99.38,307500000.0
2008-04-10 04:16:00,99.37,99.39,99.37,99.39,385900000.0
2008-04-10 04:17:00,99.39,99.41,99.39,99.41,242500000.0
2008-04-10 04:18:00,99.41,99.42,99.41,99.42,61000000.0
2008-04-10 04:19:00,99.42,99.42,99.39,99.4,20800000.0
2008-04-10 04:20:00,99.4,99.41,99.39,99.41,19200000.0
2008-04-10 04:21:00,99.41,99.44,99.41,99.42,89100000.0
2008-04-10 04:22:00,99.42,99.43,99.42,99.43,23200000.0
2008-04-10 04:23:00,99.43,99.45,99.43,99.45,470600000.0
2008-04-10 04:24:00,99.46,99.46,99.44,99.45,408500000.0
2008-04-10 04:25:00,99.45,99.455,99.44,99.45,262700000.0
2008-04-10 04:26:00,99.45,99.46,99.44,99.46,240400000.0
2008-04-10 04:27:00,99.46,99.46,99.45,99.45,73600000.0
2008-04-10 04:28:00,99.45,99.47,99.45,99.45,86600000.0
2008-04-10 04:29:00,99.45,99.45,99.45,99.45,127200000.0
2008-04-10 04:30:00,99.45,99.47,99.45,99.47,202700000.0
2008-04-10 04:31:00,99.47,99.47,99.46,99.46,23300000.0
2008-04-10 04:32:00,99.46,99.46,99.43,99.44,84900000.0
2008-04-10 04:33:00,99.44,99.46,99.44,99.45,359100000.0
2008-04-10 04:34:00,99.45,99.46,99.44,99.45,212800000.0
2008-04-10 04:35:00,99.45,99.45,99.43,99.45,54300000.0
2008-04-10 04:36:00,99.45,99.47,99.45,99.47,55000000.0
2008-04-10 04:37:00,99.47,99.47,99.46,99.46,10300000.0
2008-04-10 04:38:00,99.46,99.47,99.45,99.47,26300000.0
2008-04-10 04:39:00,99.47,99.52,99.47,99.52,65400000.0
2008-04-10 04:40:00,99.52,99.52,99.51,99.51,110500000.0
2008-04-10 04:41:00,99.51,99.53,99.51,99.52,59700000.0
2008-04-10 04:42:00,99.52,99.54,99.49,99.53,238100000.0
2008-04-10 04:43:00,99.53,99.53,99.52,99.52,50400000.0
2008-04-10 04:44:00,99.52,99.54,99.52,99.53,69300000.0
2008-04-10 04:45:00,99.53,99.53,99.51,99.52,126900000.0
2008-04-10 04:46:00,99.52,99.52,99.5,99.5,82500000.0
2008-04-10 04:47:00,99.5,99.51,99.47,99.47,164200000.0
2008-04-10 04:48:00,99.47,99.47,99.43,99.43,137600000.0
2008-04-10 04:49:00,99.43,99.44,99.43,99.44,121200000.0
2008-04-10 04:50:00,99.44,99.46,99.43,99.46,257100000.0
2008-04-10 04:51:00,99.46,99.47,99.455,99.46,101000000.0
2008-04-10 04:52:00,99.46,99.46,99.46,99.46,79000000.0
2008-04-10 04:53:00,99.46,99.46,99.46,99.46,56100000.0
2008-04-10 04:54:00,99.46,99.46,99.42,99.44,204700000.0
2008-04-10 04:55:00,99.44,99.45,99.44,99.45,94400000.0
2008-04-10 04:56:00,99.45,99.455,99.45,99.45,61700000.0
2008-04-10 04:57:00,99.45,99.455,99.45,99.455,8400000.0
2008-04-10 04:58:00,99.455,99.47,99.45,99.46,28100000.0
2008-04-10 04:59:00,99.46,99.47,99.455,99.47,60800000.0
2008-04-10 05:00:00,99.47,99.48,99.46,99.47,48400000.0
2008-04-10 05:01:00,99.47,99.47,99.43,99.43,45700000.0
2008-04-10 05:02:00,99.43,99.45,99.42,99.45,142800000.0
2008-04-10 05:03:00,99.45,99.45,99.44,99.44,14500000.0
2008-04-10 05:04:00,99.44,99.46,99.43,99.46,69800000.0
2008-04-10 05:05:00,99.46,99.47,99.46,99.47,25500000.0
2008-04-10 05:06:00,99.46,99.47,99.46,99.47,23400000.0
2008-04-10 05:07:00,99.47,99.48,99.47,99.47,29300000.0
2008-04-10 05:08:00,99.47,99.47,99.47,99.47,8100000.0
2008-04-10 05:09:00,99.47,99.49,99.46,99.49,59300000.0
2008-04-10 05:10:00,99.49,99.51,99.49,99.51,105700000.0
2008-04-10 05:11:00,99.51,99.51,99.46,99.46,101100000.0
2008-04-10 05:12:00,99.46,99.5,99.46,99.5,44600000.0
2008-04-10 05:13:00,99.5,99.51,99.5,99.51,62200000.0
2008-04-10 05:14:00,99.51,99.51,99.48,99.48,32400000.0
2008-04-10 05:15:00,99.48,99.51,99.48,99.51,20500000.0
2008-04-10 05:16:00,99.51,99.51,99.49,99.49,180200000.0
2008-04-10 05:17:00,99.49,99.5,99.49,99.49,166600000.0
2008-04-10 05:18:00,99.49,99.5,99.49,99.49,50900000.0
2008-04-10 05:19:00,99.49,99.5,99.47,99.47,106100000.0
2008-04-10 05:20:00,99.47,99.47,99.47,99.47,38500000.0
2008-04-10 05:21:00,99.47,99.48,99.47,99.48,17800000.0
2008-04-10 05:22:00,99.48,99.48,99.47,99.47,14200000.0
2008-04-10 05:23:00,99.47,99.47,99.46,99.47,66600000.0
2008-04-10 05:24:00,99.47,99.48,99.47,99.47,16600000.0
2008-04-10 05:25:00,99.47,99.49,99.47,99.49,34400000.0
2008-04-10 05:26:00,99.49,99.49,99.49,99.49,2400000.0
2008-04-10 05:27:00,99.49,99.51,99.49,99.51,18200000.0
2008-04-10 05:28:00,99.51,99.51,99.51,99.51,7200000.0
2008-04-10 05:29:00,99.51,99.52,99.51,99.51,10500000.0
2008-04-10 05:30:00,99.51,99.51,99.5,99.5,53800000.0
2008-04-10 05:31:00,99.5,99.5,99.49,99.49,22500000.0
2008-04-10 05:32:00,99.49,99.49,99.46,99.46,39100000.0
2008-04-10 05:33:00,99.46,99.46,99.45,99.46,43000000.0
2008-04-10 05:34:00,99.46,99.47,99.46,99.46,33400000.0
2008-04-10 05:35:00,99.46,99.48,99.45,99.45,25400000.0
2008-04-10 05:36:00,99.45,99.46,99.44,99.45,81600000.0
2008-04-10 05:37:00,99.45,99.46,99.45,99.46,28800000.0
2008-04-10 05:38:00,99.45,99.45,99.44,99.44,116700000.0
2008-04-10 05:39:00,99.46,99.46,99.45,99.46,18200000.0
2008-04-10 05:40:00,99.46,99.47,99.46,99.47,22500000.0
2008-04-10 05:41:00,99.47,99.47,99.47,99.47,8100000.0
2008-04-10 05:42:00,99.47,99.47,99.46,99.46,32500000.0
2008-04-10 05:43:00,99.46,99.47,99.46,99.46,34000000.0
2008-04-10 05:44:00,99.46,99.46,99.43,99.44,50900000.0
2008-04-10 05:45:00,99.44,99.44,99.38,99.38,151800000.0
2008-04-10 05:46:00,99.38,99.39,99.33,99.35,121900000.0
2008-04-10 05:47:00,99.35,99.37,99.33,99.33,58900000.0
2008-04-10 05:48:00,99.33,99.33,99.31,99.31,70900000.0
2008-04-10 05:49:00,99.31,99.31,99.29,99.29,175100000.0
2008-04-10 05:50:00,99.29,99.3,99.29,99.3,141100000.0
2008-04-10 05:51:00,99.3,99.3,99.27,99.29,102100000.0
2008-04-10 05:52:00,99.29,99.3,99.23,99.23,146600000.0
2008-04-10 05:53:00,99.23,99.24,99.2,99.2,190400000.0
2008-04-10 05:54:00,99.2,99.21,99.17,99.17,317400000.0
2008-04-10 05:55:00,99.15,99.18,99.15,99.16,439700000.0
2008-04-10 05:56:00,99.16,99.17,99.13,99.14,492200000.0
2008-04-10 05:57:00,99.14,99.22,99.14,99.2,292900000.0
2008-04-10 05:58:00,99.2,99.22,99.2,99.21,80200000.0
2008-04-10 05:59:00,99.21,99.21,99.16,99.17,358200000.0
2008-04-10 06:00:00,99.17,99.2,99.17,99.2,279100000.0
2008-04-10 06:01:00,99.2,99.22,99.2,99.21,337300000.0
2008-04-10 06:02:00,99.21,99.28,99.21,99.27,145700000.0
2008-04-10 06:03:00,99.27,99.31,99.27,99.29,104300000.0
2008-04-10 06:04:00,99.29,99.33,99.29,99.325,97200000.0
2008-04-10 06:05:00,99.325,99.35,99.32,99.32,117000000.0
2008-04-10 06:06:00,99.32,99.32,99.25,99.28,129800000.0
2008-04-10 06:07:00,99.28,99.32,99.26,99.32,110800000.0
2008-04-10 06:08:00,99.32,99.32,99.25,99.25,68800000.0
2008-04-10 06:09:00,99.25,99.26,99.24,99.24,53000000.0
2008-04-10 06:10:00,99.24,99.26,99.24,99.26,46600000.0
2008-04-10 06:11:00,99.26,99.27,99.245,99.27,71800000.0
2008-04-10 06:12:00,99.275,99.28,99.27,99.27,47300000.0
2008-04-10 06:13:00,99.27,99.29,99.27,99.285,65100000.0
2008-04-10 06:14:00,99.29,99.32,99.29,99.31,122100000.0
2008-04-10 06:15:00,99.31,99.32,99.24,99.24,190500000.0
2008-04-10 06:16:00,99.24,99.25,99.23,99.25,160500000.0
2008-04-10 06:17:00,99.25,99.25,99.17,99.2,247800000.0
2008-04-10 06:18:00,99.2,99.27,99.18,99.27,143100000.0
2008-04-10 06:19:00,99.27,99.27,99.22,99.235,51600000.0
2008-04-10 06:20:00,99.24,99.24,99.2,99.21,25900000.0
2008-04-10 06:21:00,99.21,99.24,99.19,99.24,27500000.0
2008-04-10 06:22:00,99.24,99.26,99.24,99.26,13700000.0
2008-04-10 06:23:00,99.26,99.26,99.24,99.25,6600000.0
2008-04-10 06:24:00,99.25,99.25,99.225,99.23,27300000.0
2008-04-10 06:25:00,99.23,99.235,99.23,99.23,24300000.0
2008-04-10 06:26:00,99.23,99.23,99.21,99.21,44100000.0
2008-04-10 06:27:00,99.21,99.215,99.19,99.2,96100000.0
2008-04-10 06:28:00,99.2,99.2,99.16,99.2,34200000.0
2008-04-10 06:29:00,99.2,99.22,99.2,99.22,110200000.0
2008-04-10 06:30:00,99.22,99.24,99.2,99.21,133700000.0
2008-04-10 06:31:00,99.21,99.22,99.2,99.2,90800000.0
2008-04-10 06:32:00,99.2,99.2,99.13,99.14,103000000.0
2008-04-10 06:33:00,99.13,99.15,99.11,99.14,254000000.0
2008-04-10 06:34:00,99.14,99.14,99.09,99.12,172100000.0
2008-04-10 06:35:00,99.12,99.14,99.12,99.12,66800000.0
2008-04-10 06:36:00,99.12,99.12,99.12,99.12,98600000.0
2008-04-10 06:37:00,99.12,99.13,99.12,99.12,113600000.0
2008-04-10 06:38:00,99.12,99.16,99.12,99.12,256300000.0
2008-04-10 06:39:00,99.12,99.15,99.12,99.14,137100000.0
2008-04-10 06:40:00,99.14,99.245,99.14,99.23,136100000.0
2008-04-10 06:41:00,99.23,99.23,99.15,99.15,209500000.0
2008-04-10 06:42:00,99.15,99.17,99.13,99.165,138400000.0
2008-04-10 06:43:00,99.16,99.175,99.16,99.16,85700000.0
2008-04-10 06:44:00,99.16,99.16,99.14,99.16,159700000.0
2008-04-10 06:45:00,99.16,99.16,99.09,99.12,273900000.0
2008-04-10 06:46:00,99.12,99.12,99.12,99.12,132400000.0
2008-04-10 06:47:00,99.12,99.13,99.12,99.12,56900000.0
2008-04-10 06:48:00,99.12,99.15,99.12,99.15,69700000.0
2008-04-10 06:49:00,99.15,99.18,99.15,99.18,32200000.0
2008-04-10 06:50:00,99.18,99.18,99.17,99.18,117700000.0
2008-04-10 06:51:00,99.18,99.2,99.17,99.17,128100000.0
2008-04-10 06:52:00,99.17,99.17,99.15,99.16,80600000.0
2008-04-10 06:53:00,99.16,99.17,99.15,99.15,27100000.0
2008-04-10 06:54:00,99.15,99.17,99.15,99.16,53500000.0
2008-04-10 06:55:00,99.16,99.19,99.155,99.19,110600000.0
2008-04-10 06:56:00,99.19,99.2,99.17,99.19,182600000.0
2008-04-10 06:57:00,99.19,99.24,99.19,99.2,333700000.0
2008-04-10 06:58:00,99.2,99.24,99.195,99.23,235700000.0
2008-04-10 06:59:00,99.23,99.23,99.195,99.205,50200000.0
2008-04-10 07:00:00,99.205,99.225,99.19,99.22,59500000.0
2008-04-10 07:01:00,99.22,99.22,99.21,99.21,43300000.0
2008-04-10 07:02:00,99.21,99.21,99.2,99.2,14500000.0
2008-04-10 07:03:00,99.2,99.22,99.2,99.2,15800000.0
2008-04-10 07:04:00,99.2,99.2,99.17,99.17,49400000.0
2008-04-10 07:05:00,99.17,99.18,99.17,99.17,165400000.0
2008-04-10 07:06:00,99.17,99.18,99.16,99.18,141800000.0
2008-04-10 07:07:00,99.18,99.19,99.125,99.14,216000000.0
2008-04-10 07:08:00,99.14,99.19,99.14,99.15,144800000.0
2008-04-10 07:09:00,99.15,99.15,99.085,99.11,108600000.0
2008-04-10 07:10:00,99.11,99.13,99.11,99.13,94300000.0
2008-04-10 07:11:00,99.13,99.18,99.13,99.15,202600000.0
2008-04-10 07:12:00,99.15,99.17,99.14,99.17,123500000.0
2008-04-10 07:13:00,99.17,99.17,99.14,99.16,138700000.0
2008-04-10 07:14:00,99.16,99.18,99.16,99.18,236100000.0
2008-04-10 07:15:00,99.18,99.19,99.18,99.18,10400000.0
2008-04-10 07:16:00,99.18,99.18,99.17,99.17,19100000.0
2008-04-10 07:17:00,99.17,99.17,99.15,99.16,16400000.0
2008-04-10 07:18:00,99.16,99.16,99.15,99.15,35900000.0
2008-04-10 07:19:00,99.15,99.18,99.15,99.18,15000000.0
2008-04-10 07:20:00,99.18,99.225,99.18,99.225,46500000.0
2008-04-10 07:21:00,99.225,99.225,99.2,99.22,133400000.0
2008-04-10 07:22:00,99.22,99.25,99.21,99.23,122600000.0
2008-04-10 07:23:00,99.23,99.23,99.21,99.22,101200000.0
2008-04-10 07:24:00,99.22,99.22,99.22,99.22,27900000.0
2008-04-10 07:25:00,99.225,99.23,99.2,99.2,34500000.0
2008-04-10 07:26:00,99.2,99.22,99.2,99.2,19400000.0
2008-04-10 07:27:00,99.2,99.2,99.18,99.19,49600000.0
2008-04-10 07:28:00,99.19,99.215,99.165,99.2,35400000.0
2008-04-10 07:29:00,99.215,99.265,99.2,99.235,56300000.0
2008-04-10 07:30:00,99.235,99.24,99.22,99.225,29500000.0
2008-04-10 07:31:00,99.225,99.23,99.19,99.215,29800000.0
2008-04-10 07:32:00,99.215,99.215,99.21,99.215,5400000.0
2008-04-10 07:33:00,99.215,99.23,99.215,99.22,17300000.0
2008-04-10 07:34:00,99.215,99.215,99.18,99.18,24700000.0
2008-04-10 07:35:00,99.18,99.2,99.16,99.19,66600000.0
2008-04-10 07:36:00,99.195,99.21,99.19,99.19,55600000.0
2008-04-10 07:37:00,99.19,99.205,99.18,99.195,37600000.0
2008-04-10 07:38:00,99.195,99.2,99.19,99.19,43200000.0
2008-04-10 07:39:00,99.19,99.19,99.17,99.185,21300000.0
2008-04-10 07:40:00,99.185,99.185,99.165,99.17,27900000.0
2008-04-10 07:41:00,99.17,99.19,99.15,99.19,68500000.0
2008-04-10 07:42:00,99.185,99.19,99.17,99.18,25900000.0
2008-04-10 07:43:00,99.175,99.195,99.165,99.19,37700000.0
2008-04-10 07:44:00,99.19,99.19,99.17,99.17,22900000.0
2008-04-10 07:45:00,99.17,99.17,99.15,99.16,56500000.0
2008-04-10 07:46:00,99.16,99.175,99.13,99.13,56600000.0
2008-04-10 07:47:00,99.13,99.145,99.13,99.13,50700000.0
2008-04-10 07:48:00,99.13,99.135,99.13,99.13,72300000.0
2008-04-10 07:49:00,99.13,99.15,99.13,99.13,49300000.0
2008-04-10 07:50:00,99.13,99.15,99.13,99.15,52300000.0
2008-04-10 07:51:00,99.13,99.135,99.12,99.13,67400000.0
2008-04-10 07:52:00,99.13,99.13,99.1,99.11,139100000.0
2008-04-10 07:53:00,99.11,99.11,99.05,99.08,226700000.0
2008-04-10 07:54:00,99.08,99.09,99.005,99.085,120000000.0
2008-04-10 07:55:00,99.085,99.085,99.035,99.04,64200000.0
2008-04-10 07:56:00,99.04,99.04,98.92,98.95,74300000.0
2008-04-10 07:57:00,98.95,98.995,98.93,98.97,64400000.0
2008-04-10 07:58:00,98.96,98.975,98.925,98.955,55600000.0
2008-04-10 07:59:00,98.96,99.02,98.935,99.02,77100000.0
2008-04-10 08:00:00,99.015,99.02,98.955,98.975,75400000.0
2008-04-10 08:01:00,98.98,99.02,98.965,99.015,65200000.0
2008-04-10 08:02:00,99.015,99.05,98.995,99.035,71800000.0
2008-04-10 08:03:00,99.035,99.07,99.03,99.05,54100000.0
2008-04-10 08:04:00,99.05,99.165,99.05,99.125,73300000.0
2008-04-10 08:05:00,99.13,99.13,99.08,99.095,82500000.0
2008-04-10 08:06:00,99.095,99.095,99.08,99.09,39600000.0
2008-04-10 08:07:00,99.09,99.145,99.09,99.1,56200000.0
2008-04-10 08:08:00,99.105,99.145,99.1,99.145,62200000.0
2008-04-10 08:09:00,99.145,99.155,99.09,99.095,57700000.0
2008-04-10 08:10:00,99.09,99.12,99.07,99.12,31000000.0
2008-04-10 08:11:00,99.12,99.13,99.1,99.12,59200000.0
2008-04-10 08:12:00,99.12,99.12,99.08,99.08,21300000.0
2008-04-10 08:13:00,99.08,99.1,99.075,99.075,30600000.0
2008-04-10 08:14:00,99.085,99.11,99.065,99.105,58700000.0
2008-04-10 08:15:00,99.105,99.145,99.095,99.1,72500000.0
2008-04-10 08:16:00,99.1,99.155,99.095,99.125,167300000.0
2008-04-10 08:17:00,99.115,99.145,99.115,99.135,101100000.0
2008-04-10 08:18:00,99.135,99.155,99.125,99.155,38500000.0
2008-04-10 08:19:00,99.155,99.155,99.115,99.135,46400000.0
2008-04-10 08:20:00,99.135,99.15,99.13,99.15,47600000.0
2008-04-10 08:21:00,99.145,99.145,99.115,99.13,54700000.0
2008-04-10 08:22:00,99.13,99.13,99.105,99.105,34700000.0
2008-04-10 08:23:00,99.105,99.12,99.095,99.12,28700000.0
2008-04-10 08:24:00,99.12,99.12,99.11,99.12,18600000.0
2008-04-10 08:25:00,99.115,99.12,99.055,99.1,56300000.0
2008-04-10 08:26:00,99.1,99.175,99.09,99.15,65400000.0
2008-04-10 08:27:00,99.15,99.175,99.14,99.16,48900000.0
2008-04-10 08:28:00,99.165,99.175,99.125,99.125,56500000.0
2008-04-10 08:29:00,99.125,99.125,99.09,99.095,31000000.0
2008-04-10 08:30:00,99.095,99.15,99.095,99.135,53500000.0
2008-04-10 08:31:00,99.135,99.135,99.1,99.115,50600000.0
2008-04-10 08:32:00,99.115,99.13,99.095,99.13,35500000.0
2008-04-10 08:33:00,99.125,99.125,99.105,99.115,44600000.0
2008-04-10 08:34:00,99.115,99.135,99.09,99.125,49100000.0
2008-04-10 08:35:00,99.125,99.205,99.125,99.205,58400000.0
2008-04-10 08:36:00,99.205,99.265,99.195,99.26,78300000.0
2008-04-10 08:37:00,99.26,99.29,99.23,99.265,70100000.0
2008-04-10 08:38:00,99.26,99.315,99.245,99.29,60700000.0
2008-04-10 08:39:00,99.285,99.305,99.28,99.305,78700000.0
2008-04-10 08:40:00,99.305,99.325,99.295,99.305,79400000.0
2008-04-10 08:41:00,99.305,99.31,99.285,99.31,75300000.0
2008-04-10 08:42:00,99.31,99.325,99.3,99.31,48300000.0
2008-04-10 08:43:00,99.31,99.35,99.31,99.335,35300000.0
2008-04-10 08:44:00,99.34,99.35,99.32,99.345,61900000.0
2008-04-10 08:45:00,99.345,99.345,99.315,99.325,33300000.0
2008-04-10 08:46:00,99.325,99.325,99.285,99.29,60100000.0
2008-04-10 08:47:00,99.29,99.31,99.265,99.265,31200000.0
2008-04-10 08:48:00,99.265,99.27,99.22,99.23,59400000.0
2008-04-10 08:49:00,99.23,99.255,99.225,99.245,63500000.0
2008-04-10 08:50:00,99.245,99.26,99.245,99.26,34200000.0
2008-04-10 08:51:00,99.26,99.26,99.255,99.26,13200000.0
2008-04-10 08:52:00,99.26,99.26,99.235,99.24,27200000.0
2008-04-10 08:53:00,99.245,99.295,99.245,99.295,32800000.0
2008-04-10 08:54:00,99.295,99.31,99.275,99.305,29400000.0
2008-04-10 08:55:00,99.305,99.305,99.29,99.295,46200000.0
2008-04-10 08:56:00,99.295,99.3,99.265,99.295,37900000.0
2008-04-10 08:57:00,99.29,99.34,99.28,99.315,53700000.0
2008-04-10 08:58:00,99.315,99.415,99.31,99.39,69600000.0
2008-04-10 08:59:00,99.39,99.42,99.37,99.41,60500000.0
2008-04-10 09:00:00,99.41,99.41,99.32,99.405,51100000.0
2008-04-10 09:01:00,99.415,99.415,99.39,99.4,34300000.0
2008-04-10 09:02:00,99.395,99.405,99.355,99.355,34100000.0
2008-04-10 09:03:00,99.355,99.38,99.34,99.34,93700000.0
2008-04-10 09:04:00,99.345,99.355,99.31,99.315,104900000.0
2008-04-10 09:05:00,99.315,99.355,99.3,99.345,107300000.0
2008-04-10 09:06:00,99.345,99.44,99.345,99.405,47300000.0
2008-04-10 09:07:00,99.4,99.455,99.4,99.435,73500000.0
2008-04-10 09:08:00,99.44,99.445,99.415,99.415,90600000.0
2008-04-10 09:09:00,99.425,99.425,99.39,99.4,89500000.0
2008-04-10 09:10:00,99.4,99.415,99.4,99.41,48800000.0
2008-04-10 09:11:00,99.415,99.42,99.385,99.39,84100000.0
2008-04-10 09:12:00,99.39,99.395,99.39,99.39,43200000.0
2008-04-10 09:13:00,99.39,99.395,99.345,99.345,134000000.0
2008-04-10 09:14:00,99.345,99.345,99.335,99.345,48900000.0
2008-04-10 09:15:00,99.345,99.35,99.335,99.345,36400000.0
2008-04-10 09:16:00,99.34,99.345,99.3,99.305,173600000.0
2008-04-10 09:17:00,99.305,99.325,99.295,99.31,221800000.0
2008-04-10 09:18:00,99.315,99.315,99.275,99.31,198700000.0
2008-04-10 09:19:00,99.31,99.325,99.285,99.305,61400000.0
2008-04-10 09:20:00,99.305,99.33,99.295,99.305,52600000.0
2008-04-10 09:21:00,99.31,99.345,99.31,99.32,111200000.0
2008-04-10 09:22:00,99.315,99.33,99.295,99.295,92900000.0
2008-04-10 09:23:00,99.295,99.305,99.295,99.3,82600000.0
2008-04-10 09:24:00,99.295,99.315,99.295,99.305,88600000.0
2008-04-10 09:25:00,99.305,99.305,99.27,99.27,70900000.0
2008-04-10 09:26:00,99.27,99.3,99.27,99.29,102500000.0
2008-04-10 09:27:00,99.295,99.33,99.295,99.305,137100000.0
2008-04-10 09:28:00,99.305,99.315,99.3,99.3,29400000.0
2008-04-10 09:29:00,99.3,99.32,99.3,99.315,43300000.0
2008-04-10 09:30:00,99.315,99.315,99.305,99.315,36000000.0
2008-04-10 09:31:00,99.315,99.355,99.31,99.345,143000000.0
2008-04-10 09:32:00,99.345,99.36,99.335,99.355,92700000.0
2008-04-10 09:33:00,99.355,99.355,99.345,99.35,73500000.0
2008-04-10 09:34:00,99.35,99.35,99.34,99.34,58000000.0
2008-04-10 09:35:00,99.34,99.34,99.33,99.34,47700000.0
2008-04-10 09:36:00,99.34,99.38,99.34,99.345,109800000.0
2008-04-10 09:37:00,99.35,99.365,99.345,99.365,84400000.0
2008-04-10 09:38:00,99.365,99.385,99.365,99.385,72000000.0
2008-04-10 09:39:00,99.385,99.4,99.385,99.395,97500000.0
2008-04-10 09:40:00,99.395,99.425,99.395,99.415,340700000.0
2008-04-10 09:41:00,99.41,99.465,99.41,99.46,189100000.0
2008-04-10 09:42:00,99.46,99.46,99.455,99.46,91500000.0
2008-04-10 09:43:00,99.46,99.46,99.425,99.435,137000000.0
2008-04-10 09:44:00,99.445,99.455,99.435,99.445,23300000.0
2008-04-10 09:45:00,99.445,99.45,99.425,99.43,71600000.0
2008-04-10 09:46:00,99.43,99.43,99.425,99.425,3800000.0
2008-04-10 09:47:00,99.425,99.435,99.4,99.4,54600000.0
2008-04-10 09:48:00,99.4,99.415,99.395,99.415,77500000.0
2008-04-10 09:49:00,99.41,99.41,99.395,99.41,41200000.0
2008-04-10 09:50:00,99.41,99.435,99.405,99.435,35000000.0
2008-04-10 09:51:00,99.435,99.495,99.435,99.485,31200000.0
2008-04-10 09:52:00,99.485,99.495,99.47,99.475,16600000.0
2008-04-10 09:53:00,99.475,99.475,99.405,99.405,31500000.0
2008-04-10 09:54:00,99.405,99.415,99.385,99.415,37100000.0
2008-04-10 09:55:00,99.415,99.415,99.405,99.415,21600000.0
2008-04-10 09:56:00,99.415,99.445,99.365,99.385,208300000.0
2008-04-10 09:57:00,99.405,99.445,99.395,99.445,80000000.0
2008-04-10 09:58:00,99.445,99.455,99.385,99.385,29500000.0
2008-04-10 09:59:00,99.385,99.465,99.385,99.435,63500000.0
2008-04-10 10:00:00,99.435,99.44,99.395,99.405,62800000.0
2008-04-10 10:01:00,99.405,99.405,99.315,99.32,197100000.0
2008-04-10 10:02:00,99.32,99.36,99.305,99.36,63700000.0
2008-04-10 10:03:00,99.355,99.38,99.35,99.37,41700000.0
2008-04-10 10:04:00,99.37,99.37,99.345,99.36,38400000.0
2008-04-10 10:05:00,99.355,99.365,99.34,99.34,40700000.0
2008-04-10 10:06:00,99.34,99.37,99.335,99.345,52000000.0
2008-04-10 10:07:00,99.35,99.35,99.305,99.325,73900000.0
2008-04-10 10:08:00,99.325,99.345,99.305,99.31,78500000.0
2008-04-10 10:09:00,99.31,99.315,99.285,99.3,72300000.0
2008-04-10 10:10:00,99.3,99.32,99.29,99.3,57500000.0
2008-04-10 10:11:00,99.3,99.325,99.28,99.29,68600000.0
2008-04-10 10:12:00,99.295,99.295,99.275,99.285,40900000.0
2008-04-10 10:13:00,99.285,99.3,99.275,99.275,88500000.0
2008-04-10 10:14:00,99.265,99.285,99.24,99.265,114300000.0
2008-04-10 10:15:00,99.265,99.275,99.22,99.27,73500000.0
2008-04-10 10:16:00,99.27,99.285,99.265,99.285,57700000.0
2008-04-10 10:17:00,99.285,99.315,99.275,99.315,113800000.0
2008-04-10 10:18:00,99.315,99.315,99.275,99.275,43600000.0
2008-04-10 10:19:00,99.275,99.285,99.255,99.275,47600000.0
2008-04-10 10:20:00,99.275,99.28,99.25,99.25,33800000.0
2008-04-10 10:21:00,99.255,99.265,99.2,99.2,50600000.0
2008-04-10 10:22:00,99.2,99.21,99.2,99.2,191500000.0
2008-04-10 10:23:00,99.2,99.24,99.2,99.215,79700000.0
2008-04-10 10:24:00,99.215,99.225,99.2,99.215,96000000.0
2008-04-10 10:25:00,99.215,99.245,99.21,99.22,53000000.0
2008-04-10 10:26:00,99.225,99.24,99.205,99.235,62200000.0
2008-04-10 10:27:00,99.235,99.265,99.15,99.18,150600000.0
2008-04-10 10:28:00,99.18,99.185,99.105,99.12,70900000.0
2008-04-10 10:29:00,99.12,99.13,99.06,99.115,79500000.0
2008-04-10 10:30:00,99.115,99.19,99.115,99.175,108400000.0
2008-04-10 10:31:00,99.175,99.185,99.115,99.115,193800000.0
2008-04-10 10:32:00,99.115,99.115,99.005,99.055,95100000.0
2008-04-10 10:33:00,99.055,99.09,99.04,99.065,49900000.0
2008-04-10 10:34:00,99.065,99.095,99.05,99.055,91900000.0
2008-04-10 10:35:00,99.055,99.085,99.005,99.085,90200000.0
2008-04-10 10:36:00,99.085,99.085,99.035,99.035,96600000.0
2008-04-10 10:37:00,99.025,99.04,99.025,99.025,69800000.0
2008-04-10 10:38:00,99.03,99.075,99.025,99.04,48400000.0
2008-04-10 10:39:00,99.04,99.05,99.025,99.035,32000000.0
2008-04-10 10:40:00,99.03,99.03,98.995,99.0,52600000.0
2008-04-10 10:41:00,99.0,99.015,98.94,98.945,89800000.0
2008-04-10 10:42:00,98.94,99.005,98.94,98.965,67500000.0
2008-04-10 10:43:00,98.965,99.025,98.95,99.025,100500000.0
2008-04-10 10:44:00,99.025,99.025,98.95,98.95,132400000.0
2008-04-10 10:45:00,98.95,98.97,98.875,98.885,164600000.0
2008-04-10 10:46:00,98.885,98.905,98.865,98.885,132700000.0
2008-04-10 10:47:00,98.875,98.92,98.875,98.89,106000000.0
2008-04-10 10:48:00,98.89,98.935,98.865,98.925,142200000.0
2008-04-10 10:49:00,98.925,98.945,98.86,98.895,183100000.0
2008-04-10 10:50:00,98.895,98.93,98.875,98.91,120700000.0
2008-04-10 10:51:00,98.905,98.915,98.865,98.875,88100000.0
2008-04-10 10:52:00,98.875,98.905,98.855,98.895,61900000.0
2008-04-10 10:53:00,98.885,98.895,98.815,98.835,89000000.0
2008-04-10 10:54:00,98.835,98.91,98.82,98.885,85900000.0
2008-04-10 10:55:00,98.885,98.885,98.8,98.825,66200000.0
2008-04-10 10:56:00,98.825,98.835,98.745,98.79,116600000.0
2008-04-10 10:57:00,98.79,98.79,98.75,98.77,66200000.0
2008-04-10 10:58:00,98.775,98.815,98.73,98.785,103700000.0
2008-04-10 10:59:00,98.795,98.885,98.795,98.86,98500000.0
2008-04-10 11:00:00,98.855,98.86,98.805,98.83,68000000.0
2008-04-10 11:01:00,98.83,98.845,98.825,98.825,31100000.0
2008-04-10 11:02:00,98.83,98.835,98.78,98.79,51700000.0
2008-04-10 11:03:00,98.79,98.815,98.79,98.815,51700000.0
2008-04-10 11:04:00,98.815,98.83,98.795,98.8,28800000.0
2008-04-10 11:05:00,98.81,98.81,98.795,98.795,29100000.0
2008-04-10 11:06:00,98.795,98.81,98.765,98.81,97600000.0
2008-04-10 11:07:00,98.805,98.825,98.805,98.805,44000000.0
2008-04-10 11:08:00,98.805,98.91,98.805,98.85,65300000.0
2008-04-10 11:09:00,98.85,98.85,98.805,98.825,56600000.0
2008-04-10 11:10:00,98.825,98.835,98.735,98.745,69300000.0
2008-04-10 11:11:00,98.745,98.825,98.73,98.82,96300000.0
2008-04-10 11:12:00,98.825,98.83,98.75,98.765,73400000.0
2008-04-10 11:13:00,98.765,98.77,98.66,98.67,68500000.0
2008-04-10 11:14:00,98.67,98.705,98.625,98.67,73700000.0
2008-04-10 11:15:00,98.67,98.79,98.67,98.79,84500000.0
2008-04-10 11:16:00,98.79,98.83,98.725,98.73,69500000.0
2008-04-10 11:17:00,98.73,98.75,98.71,98.72,61800000.0
2008-04-10 11:18:00,98.72,98.795,98.72,98.77,86200000.0
2008-04-10 11:19:00,98.77,98.81,98.77,98.77,77500000.0
2008-04-10 11:20:00,98.77,98.805,98.73,98.73,75400000.0
2008-04-10 11:21:00,98.73,98.775,98.72,98.765,60900000.0
2008-04-10 11:22:00,98.76,98.765,98.715,98.725,48500000.0
2008-04-10 11:23:00,98.725,98.8,98.72,98.795,45000000.0
2008-04-10 11:24:00,98.805,98.805,98.695,98.735,70700000.0
2008-04-10 11:25:00,98.74,98.785,98.705,98.715,112700000.0
2008-04-10 11:26:00,98.715,98.775,98.665,98.675,81000000.0
2008-04-10 11:27:00,98.675,98.685,98.59,98.645,69100000.0
2008-04-10 11:28:00,98.645,98.745,98.645,98.665,75000000.0
2008-04-10 11:29:00,98.66,98.72,98.65,98.68,72700000.0
2008-04-10 11:30:00,98.68,98.705,98.675,98.7,45600000.0
2008-04-10 11:31:00,98.7,98.7,98.62,98.62,39900000.0
2008-04-10 11:32:00,98.625,98.735,98.61,98.66,88400000.0
2008-04-10 11:33:00,98.66,98.74,98.66,98.74,62800000.0
2008-04-10 11:34:00,98.74,98.78,98.73,98.765,69000000.0
2008-04-10 11:35:00,98.765,98.78,98.725,98.75,74300000.0
2008-04-10 11:36:00,98.75,98.755,98.705,98.73,60900000.0
2008-04-10 11:37:00,98.735,98.76,98.73,98.755,50900000.0
2008-04-10 11:38:00,98.755,98.755,98.71,98.71,49000000.0
2008-04-10 11:39:00,98.71,98.72,98.705,98.71,41000000.0
2008-04-10 11:40:00,98.71,98.725,98.705,98.715,28400000.0
2008-04-10 11:41:00,98.72,98.745,98.7,98.7,41600000.0
2008-04-10 11:42:00,98.7,98.73,98.665,98.68,47500000.0
2008-04-10 11:43:00,98.68,98.69,98.67,98.68,31200000.0
2008-04-10 11:44:00,98.68,98.69,98.665,98.665,32800000.0
2008-04-10 11:45:00,98.665,98.69,98.665,98.68,42000000.0
2008-04-10 11:46:00,98.68,98.725,98.68,98.695,62200000.0
2008-04-10 11:47:00,98.7,98.7,98.655,98.675,35800000.0
2008-04-10 11:48:00,98.675,98.7,98.66,98.665,40000000.0
2008-04-10 11:49:00,98.67,98.685,98.665,98.685,23200000.0
2008-04-10 11:50:00,98.68,98.695,98.67,98.685,38400000.0
2008-04-10 11:51:00,98.69,98.735,98.685,98.73,56400000.0
2008-04-10 11:52:00,98.73,98.79,98.725,98.79,41200000.0
2008-04-10 11:53:00,98.795,98.82,98.775,98.81,44400000.0
2008-04-10 11:54:00,98.81,98.81,98.785,98.785,40900000.0
2008-04-10 11:55:00,98.79,98.79,98.77,98.775,48800000.0
2008-04-10 11:56:00,98.77,98.805,98.77,98.79,35200000.0
2008-04-10 11:57:00,98.79,98.8,98.78,98.8,37800000.0
2008-04-10 11:58:00,98.8,98.81,98.78,98.805,38900000.0
2008-04-10 11:59:00,98.805,98.83,98.79,98.815,59700000.0
2008-04-10 12:00:00,98.815,98.82,98.785,98.805,35600000.0
2008-04-10 12:01:00,98.805,98.82,98.79,98.795,38400000.0
2008-04-10 12:02:00,98.8,98.82,98.76,98.77,46800000.0
2008-04-10 12:03:00,98.77,98.77,98.74,98.76,30500000.0
2008-04-10 12:04:00,98.76,98.78,98.755,98.77,26400000.0
2008-04-10 12:05:00,98.77,98.77,98.685,98.72,46600000.0
2008-04-10 12:06:00,98.72,98.735,98.71,98.71,35100000.0
2008-04-10 12:07:00,98.71,98.72,98.665,98.71,59000000.0
2008-04-10 12:08:00,98.71,98.73,98.67,98.715,80500000.0
2008-04-10 12:09:00,98.715,98.73,98.69,98.73,48100000.0
2008-04-10 12:10:00,98.73,98.75,98.71,98.75,31700000.0
2008-04-10 12:11:00,98.75,98.79,98.735,98.745,58500000.0
2008-04-10 12:12:00,98.745,98.755,98.655,98.68,56200000.0
2008-04-10 12:13:00,98.685,98.685,98.635,98.655,82200000.0
2008-04-10 12:14:00,98.66,98.685,98.655,98.685,31200000.0
2008-04-10 12:15:00,98.68,98.685,98.64,98.66,78400000.0
2008-04-10 12:16:00,98.655,98.665,98.6,98.62,51000000.0
2008-04-10 12:17:00,98.62,98.65,98.62,98.64,42000000.0
2008-04-10 12:18:00,98.645,98.65,98.63,98.635,30000000.0
2008-04-10 12:19:00,98.63,98.65,98.63,98.65,14000000.0
2008-04-10 12:20:00,98.64,98.65,98.64,98.645,21600000.0
2008-04-10 12:21:00,98.645,98.675,98.625,98.625,57300000.0
2008-04-10 12:22:00,98.62,98.635,98.62,98.625,14900000.0
2008-04-10 12:23:00,98.63,98.63,98.605,98.62,30300000.0
2008-04-10 12:24:00,98.625,98.625,98.62,98.62,12000000.0
2008-04-10 12:25:00,98.62,98.635,98.605,98.63,20100000.0
2008-04-10 12:26:00,98.63,98.635,98.6,98.6,15000000.0
2008-04-10 12:27:00,98.595,98.62,98.595,98.605,60300000.0
2008-04-10 12:28:00,98.605,98.605,98.555,98.56,45400000.0
2008-04-10 12:29:00,98.56,98.595,98.555,98.595,43900000.0
2008-04-10 12:30:00,98.595,98.615,98.595,98.595,31200000.0
2008-04-10 12:31:00,98.595,98.595,98.565,98.57,12900000.0
2008-04-10 12:32:00,98.57,98.58,98.555,98.58,35600000.0
2008-04-10 12:33:00,98.58,98.675,98.565,98.665,59900000.0
2008-04-10 12:34:00,98.665,98.675,98.65,98.655,29600000.0
2008-04-10 12:35:00,98.66,98.675,98.615,98.675,49200000.0
2008-04-10 12:36:00,98.675,98.695,98.65,98.685,41600000.0
2008-04-10 12:37:00,98.68,98.695,98.675,98.685,28800000.0
2008-04-10 12:38:00,98.685,98.75,98.685,98.725,71600000.0
2008-04-10 12:39:00,98.725,98.725,98.69,98.705,48900000.0
2008-04-10 12:40:00,98.705,98.73,98.705,98.715,30700000.0
2008-04-10 12:41:00,98.715,98.725,98.705,98.715,37700000.0
2008-04-10 12:42:00,98.715,98.715,98.685,98.69,40600000.0
2008-04-10 12:43:00,98.69,98.69,98.65,98.65,17700000.0
2008-04-10 12:44:00,98.65,98.68,98.645,98.675,26300000.0
2008-04-10 12:45:00,98.67,98.7,98.66,98.675,59900000.0
2008-04-10 12:46:00,98.675,98.7,98.675,98.675,47100000.0
2008-04-10 12:47:00,98.675,98.68,98.665,98.665,32800000.0
2008-04-10 12:48:00,98.665,98.665,98.65,98.66,34600000.0
2008-04-10 12:49:00,98.655,98.665,98.625,98.625,73900000.0
2008-04-10 12:50:00,98.625,98.625,98.575,98.59,24800000.0
2008-04-10 12:51:00,98.59,98.675,98.59,98.665,41700000.0
2008-04-10 12:52:00,98.675,98.695,98.65,98.655,50800000.0
2008-04-10 12:53:00,98.66,98.69,98.65,98.68,65200000.0
2008-04-10 12:54:00,98.68,98.71,98.68,98.705,49000000.0
2008-04-10 12:55:00,98.705,98.74,98.695,98.735,38900000.0
2008-04-10 12:56:00,98.735,98.755,98.7,98.7,52100000.0
2008-04-10 12:57:00,98.7,98.745,98.69,98.73,68000000.0
2008-04-10 12:58:00,98.73,98.775,98.73,98.75,49000000.0
2008-04-10 12:59:00,98.75,98.81,98.75,98.765,54900000.0
2008-04-10 13:00:00,98.8,98.84,98.78,98.79,45600000.0
2008-04-10 13:01:00,98.79,98.79,98.65,98.7,172300000.0
2008-04-10 13:02:00,98.7,98.72,98.67,98.68,52900000.0
2008-04-10 13:03:00,98.68,98.7,98.645,98.665,64800000.0
2008-04-10 13:04:00,98.66,98.665,98.655,98.665,22000000.0
2008-04-10 13:05:00,98.665,98.68,98.615,98.63,59800000.0
2008-04-10 13:06:00,98.63,98.63,98.425,98.425,77800000.0
2008-04-10 13:07:00,98.42,98.505,98.39,98.465,111500000.0
2008-04-10 13:08:00,98.465,98.495,98.455,98.475,65400000.0
2008-04-10 13:09:00,98.475,98.5,98.455,98.495,45900000.0
2008-04-10 13:10:00,98.495,98.495,98.455,98.465,64900000.0
2008-04-10 13:11:00,98.455,98.465,98.395,98.405,74500000.0
2008-04-10 13:12:00,98.405,98.46,98.405,98.42,50800000.0
2008-04-10 13:13:00,98.42,98.425,98.31,98.325,77900000.0
2008-04-10 13:14:00,98.325,98.355,98.31,98.34,67800000.0
2008-04-10 13:15:00,98.34,98.375,98.33,98.37,54300000.0
2008-04-10 13:16:00,98.365,98.4,98.31,98.31,56700000.0
2008-04-10 13:17:00,98.31,98.31,98.25,98.275,76400000.0
2008-04-10 13:18:00,98.27,98.29,98.19,98.24,82600000.0
2008-04-10 13:19:00,98.24,98.285,98.22,98.27,63600000.0
2008-04-10 13:20:00,98.27,98.29,98.245,98.25,65500000.0
2008-04-10 13:21:00,98.255,98.315,98.25,98.265,59400000.0
2008-04-10 13:22:00,98.265,98.32,98.255,98.26,49100000.0
2008-04-10 13:23:00,98.265,98.28,98.24,98.28,50100000.0
2008-04-10 13:24:00,98.28,98.305,98.27,98.3,40500000.0
2008-04-10 13:25:00,98.3,98.31,98.21,98.25,62000000.0
2008-04-10 13:26:00,98.25,98.25,98.195,98.205,45700000.0
2008-04-10 13:27:00,98.205,98.24,98.195,98.2,38000000.0
2008-04-10 13:28:00,98.2,98.225,98.2,98.22,43200000.0
2008-04-10 13:29:00,98.22,98.25,98.21,98.215,50200000.0
2008-04-10 13:30:00,98.21,98.23,98.12,98.18,83400000.0
2008-04-10 13:31:00,98.165,98.23,98.165,98.23,54600000.0
2008-04-10 13:32:00,98.23,98.27,98.225,98.255,66000000.0
2008-04-10 13:33:00,98.255,98.275,98.225,98.255,55400000.0
2008-04-10 13:34:00,98.255,98.31,98.24,98.25,62400000.0
2008-04-10 13:35:00,98.25,98.285,98.24,98.25,43900000.0
2008-04-10 13:36:00,98.255,98.28,98.245,98.255,42400000.0
2008-04-10 13:37:00,98.25,98.31,98.25,98.27,67000000.0
2008-04-10 13:38:00,98.27,98.295,98.265,98.285,38300000.0
2008-04-10 13:39:00,98.285,98.32,98.285,98.315,42200000.0
2008-04-10 13:40:00,98.315,98.33,98.315,98.32,40600000.0
2008-04-10 13:41:00,98.32,98.4,98.31,98.38,53700000.0
2008-04-10 13:42:00,98.38,98.385,98.35,98.37,40600000.0
2008-04-10 13:43:00,98.37,98.42,98.36,98.41,51400000.0
2008-04-10 13:44:00,98.42,98.435,98.375,98.405,66900000.0
2008-04-10 13:45:00,98.39,98.4,98.31,98.325,56900000.0
2008-04-10 13:46:00,98.325,98.35,98.31,98.325,30300000.0
2008-04-10 13:47:00,98.325,98.41,98.325,98.41,29900000.0
2008-04-10 13:48:00,98.42,98.425,98.39,98.405,52600000.0
2008-04-10 13:49:00,98.4,98.43,98.38,98.405,64200000.0
2008-04-10 13:50:00,98.405,98.415,98.395,98.395,30500000.0
2008-04-10 13:51:00,98.395,98.405,98.38,98.39,24700000.0
2008-04-10 13:52:00,98.39,98.41,98.36,98.37,43000000.0
2008-04-10 13:53:00,98.37,98.43,98.365,98.42,34100000.0
2008-04-10 13:54:00,98.425,98.425,98.41,98.415,33200000.0
2008-04-10 13:55:00,98.415,98.44,98.41,98.43,29900000.0
2008-04-10 13:56:00,98.43,98.455,98.43,98.44,42100000.0
2008-04-10 13:57:00,98.44,98.48,98.44,98.46,46400000.0
2008-04-10 13:58:00,98.46,98.525,98.46,98.495,59900000.0
2008-04-10 13:59:00,98.495,98.525,98.47,98.48,54500000.0
2008-04-10 14:00:00,98.475,98.53,98.475,98.515,58100000.0
2008-04-10 14:01:00,98.515,98.53,98.505,98.52,46800000.0
2008-04-10 14:02:00,98.525,98.525,98.48,98.49,49400000.0
2008-04-10 14:03:00,98.49,98.495,98.465,98.49,42100000.0
2008-04-10 14:04:00,98.49,98.525,98.475,98.505,66800000.0
2008-04-10 14:05:00,98.505,98.505,98.415,98.435,54700000.0
2008-04-10 14:06:00,98.43,98.45,98.42,98.425,44400000.0
2008-04-10 14:07:00,98.43,98.49,98.43,98.49,46700000.0
2008-04-10 14:08:00,98.49,98.495,98.435,98.435,46300000.0
2008-04-10 14:09:00,98.435,98.44,98.41,98.41,32400000.0
2008-04-10 14:10:00,98.405,98.41,98.365,98.41,64700000.0
2008-04-10 14:11:00,98.41,98.475,98.405,98.46,49400000.0
2008-04-10 14:12:00,98.46,98.48,98.45,98.465,51700000.0
2008-04-10 14:13:00,98.465,98.47,98.45,98.465,32000000.0
2008-04-10 14:14:00,98.465,98.48,98.44,98.45,48600000.0
2008-04-10 14:15:00,98.45,98.48,98.435,98.46,44600000.0
2008-04-10 14:16:00,98.46,98.47,98.38,98.38,79600000.0
2008-04-10 14:17:00,98.38,98.39,98.35,98.38,65300000.0
2008-04-10 14:18:00,98.38,98.385,98.35,98.355,31400000.0
2008-04-10 14:19:00,98.355,98.395,98.34,98.38,67600000.0
2008-04-10 14:20:00,98.38,98.38,98.315,98.335,65000000.0
2008-04-10 14:21:00,98.335,98.38,98.325,98.375,58800000.0
2008-04-10 14:22:00,98.375,98.38,98.335,98.38,60800000.0
2008-04-10 14:23:00,98.375,98.375,98.35,98.365,53400000.0
2008-04-10 14:24:00,98.365,98.445,98.365,98.41,52500000.0
2008-04-10 14:25:00,98.41,98.47,98.405,98.44,69800000.0
2008-04-10 14:26:00,98.435,98.485,98.41,98.43,61700000.0
2008-04-10 14:27:00,98.43,98.435,98.39,98.395,45600000.0
2008-04-10 14:28:00,98.39,98.45,98.385,98.44,55200000.0
2008-04-10 14:29:00,98.44,98.52,98.43,98.48,135200000.0
2008-04-10 14:30:00,98.59,98.7,98.49,98.49,189600000.0
2008-04-10 14:31:00,98.49,98.59,98.46,98.57,239900000.0
2008-04-10 14:32:00,98.57,98.64,98.57,98.595,73600000.0
2008-04-10 14:33:00,98.6,98.65,98.58,98.62,87700000.0
2008-04-10 14:34:00,98.62,98.655,98.61,98.615,67600000.0
2008-04-10 14:35:00,98.615,98.66,98.615,98.63,53900000.0
2008-04-10 14:36:00,98.63,98.64,98.56,98.56,68600000.0
2008-04-10 14:37:00,98.56,98.62,98.535,98.59,75100000.0
2008-04-10 14:38:00,98.595,98.605,98.545,98.56,79800000.0
2008-04-10 14:39:00,98.57,98.595,98.56,98.59,47400000.0
2008-04-10 14:40:00,98.58,98.625,98.575,98.575,65400000.0
2008-04-10 14:41:00,98.57,98.575,98.51,98.51,82000000.0
2008-04-10 14:42:00,98.515,98.555,98.505,98.54,93100000.0
2008-04-10 14:43:00,98.54,98.545,98.505,98.505,70200000.0
2008-04-10 14:44:00,98.505,98.52,98.5,98.505,70000000.0
2008-04-10 14:45:00,98.51,98.53,98.48,98.52,87500000.0
2008-04-10 14:46:00,98.51,98.52,98.49,98.52,50200000.0
2008-04-10 14:47:00,98.52,98.58,98.515,98.58,70500000.0
2008-04-10 14:48:00,98.58,98.6,98.575,98.59,67700000.0
2008-04-10 14:49:00,98.585,98.66,98.575,98.645,117200000.0
2008-04-10 14:50:00,98.65,98.72,98.65,98.7,86900000.0
2008-04-10 14:51:00,98.7,98.71,98.67,98.68,69600000.0
2008-04-10 14:52:00,98.68,98.71,98.67,98.675,80900000.0
2008-04-10 14:53:00,98.675,98.69,98.63,98.635,76200000.0
2008-04-10 14:54:00,98.635,98.64,98.59,98.63,109400000.0
2008-04-10 14:55:00,98.63,98.64,98.61,98.615,86100000.0
2008-04-10 14:56:00,98.615,98.675,98.615,98.66,78100000.0
2008-04-10 14:57:00,98.665,98.68,98.64,98.64,43300000.0
2008-04-10 14:58:00,98.64,98.645,98.595,98.595,111900000.0
2008-04-10 14:59:00,98.595,98.625,98.59,98.62,130200000.0
2008-04-10 15:00:00,98.62,98.65,98.615,98.64,96300000.0
2008-04-10 15:01:00,98.645,98.69,98.64,98.685,68300000.0
2008-04-10 15:02:00,98.7,98.71,98.645,98.645,77100000.0
2008-04-10 15:03:00,98.635,98.65,98.63,98.64,39000000.0
2008-04-10 15:04:00,98.64,98.66,98.63,98.65,63000000.0
2008-04-10 15:05:00,98.65,98.71,98.65,98.69,48000000.0
2008-04-10 15:06:00,98.69,98.73,98.69,98.72,50600000.0
2008-04-10 15:07:00,98.72,98.74,98.68,98.74,66700000.0
2008-04-10 15:08:00,98.74,98.74,98.7,98.71,61400000.0
2008-04-10 15:09:00,98.71,98.71,98.67,98.68,47600000.0
2008-04-10 15:10:00,98.68,98.75,98.67,98.74,64300000.0
2008-04-10 15:11:00,98.75,98.785,98.72,98.765,74800000.0
2008-04-10 15:12:00,98.765,98.83,98.765,98.825,67100000.0
2008-04-10 15:13:00,98.83,98.85,98.8,98.82,97400000.0
2008-04-10 15:14:00,98.82,98.83,98.76,98.83,55600000.0
2008-04-10 15:15:00,98.83,98.83,98.81,98.81,22900000.0
2008-04-10 15:16:00,98.81,98.82,98.785,98.82,24000000.0
2008-04-10 15:17:00,98.82,98.91,98.82,98.91,68200000.0
2008-04-10 15:18:00,98.91,98.92,98.88,98.91,52800000.0
2008-04-10 15:19:00,98.91,98.95,98.9,98.91,52800000.0
2008-04-10 15:20:00,98.91,98.94,98.91,98.93,62300000.0
2008-04-10 15:21:00,98.93,98.975,98.93,98.965,81000000.0
2008-04-10 15:22:00,98.965,98.99,98.945,98.95,92800000.0
2008-04-10 15:23:00,98.945,98.98,98.945,98.975,43900000.0
2008-04-10 15:24:00,98.97,98.98,98.93,98.94,67500000.0
2008-04-10 15:25:00,98.94,98.96,98.92,98.94,54900000.0
2008-04-10 15:26:00,98.94,98.94,98.89,98.91,49500000.0
2008-04-10 15:27:00,98.91,98.92,98.87,98.88,55600000.0
2008-04-10 15:28:00,98.88,98.935,98.88,98.935,55600000.0
2008-04-10 15:29:00,98.94,98.98,98.93,98.97,62800000.0
2008-04-10 15:30:00,98.97,99.06,98.965,99.05,81500000.0
2008-04-10 15:31:00,99.05,99.05,98.955,98.975,90600000.0
2008-04-10 15:32:00,98.975,98.99,98.945,98.95,55300000.0
2008-04-10 15:33:00,98.95,98.97,98.915,98.925,74700000.0
2008-04-10 15:34:00,98.925,98.95,98.91,98.92,66100000.0
2008-04-10 15:35:00,98.92,98.925,98.82,98.82,53600000.0
2008-04-10 15:36:00,98.82,98.85,98.75,98.76,61200000.0
2008-04-10 15:37:00,98.76,98.835,98.74,98.83,72800000.0
2008-04-10 15:38:00,98.83,98.86,98.79,98.79,78600000.0
2008-04-10 15:39:00,98.795,98.815,98.725,98.73,64400000.0
2008-04-10 15:40:00,98.73,98.73,98.65,98.67,58200000.0
2008-04-10 15:41:00,98.67,98.77,98.66,98.77,57100000.0
2008-04-10 15:42:00,98.77,98.83,98.755,98.81,82000000.0
2008-04-10 15:43:00,98.81,98.81,98.77,98.77,52200000.0
2008-04-10 15:44:00,98.77,98.785,98.705,98.72,95900000.0
2008-04-10 15:45:00,98.72,98.75,98.665,98.69,54600000.0
2008-04-10 15:46:00,98.69,98.72,98.65,98.66,41200000.0
2008-04-10 15:47:00,98.66,98.67,98.595,98.6,63900000.0
2008-04-10 15:48:00,98.6,98.62,98.58,98.6,69800000.0
2008-04-10 15:49:00,98.6,98.6,98.51,98.51,82300000.0
2008-04-10 15:50:00,98.51,98.51,98.45,98.48,64200000.0
2008-04-10 15:51:00,98.48,98.535,98.47,98.53,80900000.0
2008-04-10 15:52:00,98.53,98.55,98.52,98.52,64000000.0
2008-04-10 15:53:00,98.51,98.53,98.51,98.515,69600000.0
2008-04-10 15:54:00,98.515,98.54,98.43,98.44,71900000.0
2008-04-10 15:55:00,98.44,98.54,98.43,98.535,70800000.0
2008-04-10 15:56:00,98.535,98.54,98.5,98.505,50400000.0
2008-04-10 15:57:00,98.505,98.515,98.43,98.435,78900000.0
2008-04-10 15:58:00,98.435,98.445,98.38,98.38,47000000.0
2008-04-10 15:59:00,98.38,98.38,98.31,98.31,86800000.0
2008-04-10 16:00:00,98.3,98.34,98.29,98.33,85800000.0
2008-04-10 16:01:00,98.325,98.33,98.24,98.305,100500000.0
2008-04-10 16:02:00,98.315,98.325,98.28,98.32,111800000.0
2008-04-10 16:03:00,98.32,98.35,98.275,98.29,108200000.0
2008-04-10 16:04:00,98.29,98.3,98.27,98.27,67100000.0
2008-04-10 16:05:00,98.27,98.28,98.22,98.24,78800000.0
2008-04-10 16:06:00,98.22,98.27,98.22,98.26,63200000.0
2008-04-10 16:07:00,98.26,98.29,98.18,98.28,90400000.0
2008-04-10 16:08:00,98.28,98.36,98.28,98.34,129200000.0
2008-04-10 16:09:00,98.34,98.36,98.31,98.33,57700000.0
2008-04-10 16:10:00,98.33,98.34,98.26,98.27,78400000.0
2008-04-10 16:11:00,98.27,98.275,98.24,98.275,68100000.0
2008-04-10 16:12:00,98.275,98.29,98.245,98.29,64200000.0
2008-04-10 16:13:00,98.29,98.295,98.25,98.25,75500000.0
2008-04-10 16:14:00,98.25,98.29,98.25,98.27,68600000.0
2008-04-10 16:15:00,98.27,98.275,98.25,98.26,48600000.0
2008-04-10 16:16:00,98.26,98.28,98.25,98.26,38200000.0
2008-04-10 16:17:00,98.26,98.29,98.26,98.29,27800000.0
2008-04-10 16:18:00,98.29,98.305,98.28,98.295,45000000.0
2008-04-10 16:19:00,98.295,98.34,98.29,98.32,74100000.0
2008-04-10 16:20:00,98.32,98.35,98.28,98.32,63700000.0
2008-04-10 16:21:00,98.32,98.39,98.32,98.39,48800000.0
2008-04-10 16:22:00,98.39,98.46,98.36,98.46,60900000.0
2008-04-10 16:23:00,98.46,98.47,98.42,98.43,57400000.0
2008-04-10 16:24:00,98.43,98.45,98.41,98.45,62200000.0
2008-04-10 16:25:00,98.45,98.51,98.445,98.49,46700000.0
2008-04-10 16:26:00,98.49,98.49,98.45,98.46,54800000.0
2008-04-10 16:27:00,98.46,98.48,98.44,98.46,51100000.0
2008-04-10 16:28:00,98.46,98.465,98.45,98.45,31000000.0
2008-04-10 16:29:00,98.45,98.495,98.44,98.495,34500000.0
2008-04-10 16:30:00,98.495,98.59,98.495,98.56,56000000.0
2008-04-10 16:31:00,98.56,98.58,98.525,98.53,47900000.0
2008-04-10 16:32:00,98.53,98.57,98.5,98.53,72900000.0
2008-04-10 16:33:00,98.53,98.545,98.47,98.48,63800000.0
2008-04-10 16:34:00,98.48,98.48,98.455,98.47,62700000.0
2008-04-10 16:35:00,98.47,98.475,98.455,98.46,23800000.0
2008-04-10 16:36:00,98.46,98.46,98.4,98.4,56600000.0
2008-04-10 16:37:00,98.4,98.4,98.36,98.4,44200000.0
2008-04-10 16:38:00,98.4,98.4,98.38,98.4,28000000.0
2008-04-10 16:39:00,98.4,98.445,98.4,98.445,41600000.0
2008-04-10 16:40:00,98.445,98.52,98.44,98.51,104700000.0
2008-04-10 16:41:00,98.51,98.58,98.51,98.58,65100000.0
2008-04-10 16:42:00,98.58,98.62,98.55,98.61,81800000.0
2008-04-10 16:43:00,98.61,98.815,98.61,98.795,72700000.0
2008-04-10 16:44:00,98.795,98.805,98.66,98.67,85500000.0
2008-04-10 16:45:00,98.67,98.7,98.62,98.64,72000000.0
2008-04-10 16:46:00,98.64,98.665,98.6,98.63,117900000.0
2008-04-10 16:47:00,98.62,98.67,98.615,98.67,81200000.0
2008-04-10 16:48:00,98.67,98.71,98.665,98.675,71800000.0
2008-04-10 16:49:00,98.68,98.7,98.65,98.655,78300000.0
2008-04-10 16:50:00,98.655,98.69,98.655,98.69,75800000.0
2008-04-10 16:51:00,98.69,98.75,98.685,98.71,72500000.0
2008-04-10 16:52:00,98.71,98.71,98.66,98.66,48600000.0
2008-04-10 16:53:00,98.66,98.78,98.66,98.77,94800000.0
2008-04-10 16:54:00,98.76,98.815,98.755,98.815,56600000.0
2008-04-10 16:55:00,98.815,98.825,98.74,98.76,106500000.0
2008-04-10 16:56:00,98.765,98.845,98.765,98.83,70600000.0
2008-04-10 16:57:00,98.83,98.955,98.825,98.95,73500000.0
2008-04-10 16:58:00,98.945,99.015,98.925,98.98,80200000.0
2008-04-10 16:59:00,98.98,99.06,98.98,99.025,85300000.0
2008-04-10 17:00:00,99.02,99.08,99.01,99.04,85800000.0
2008-04-10 17:01:00,99.04,99.05,98.98,98.99,67100000.0
2008-04-10 17:02:00,99.0,99.01,98.98,98.99,51400000.0
2008-04-10 17:03:00,98.99,98.99,98.965,98.99,65800000.0
2008-04-10 17:04:00,98.99,99.01,98.96,99.01,50600000.0
2008-04-10 17:05:00,99.01,99.07,99.0,99.065,89000000.0
2008-04-10 17:06:00,99.065,99.19,99.06,99.16,128700000.0
2008-04-10 17:07:00,99.16,99.215,99.14,99.2,87600000.0
2008-04-10 17:08:00,99.2,99.275,99.18,99.275,99700000.0
2008-04-10 17:09:00,99.27,99.315,99.255,99.295,102300000.0
2008-04-10 17:10:00,99.285,99.33,99.285,99.29,84600000.0
2008-04-10 17:11:00,99.29,99.33,99.285,99.295,89300000.0
2008-04-10 17:12:00,99.3,99.31,99.26,99.285,115500000.0
2008-04-10 17:13:00,99.285,99.39,99.285,99.39,75800000.0
2008-04-10 17:14:00,99.39,99.39,99.34,99.34,57300000.0
2008-04-10 17:15:00,99.34,99.34,99.3,99.31,76900000.0
2008-04-10 17:16:00,99.31,99.375,99.31,99.36,72900000.0
2008-04-10 17:17:00,99.36,99.405,99.33,99.405,77900000.0
2008-04-10 17:18:00,99.405,99.525,99.405,99.52,143500000.0
2008-04-10 17:19:00,99.52,99.615,99.515,99.58,71800000.0
2008-04-10 17:20:00,99.58,99.62,99.56,99.62,63100000.0
2008-04-10 17:21:00,99.625,99.655,99.58,99.6,55400000.0
2008-04-10 17:22:00,99.605,99.605,99.56,99.565,51100000.0
2008-04-10 17:23:00,99.565,99.59,99.555,99.57,62600000.0
2008-04-10 17:24:00,99.565,99.57,99.47,99.47,45300000.0
2008-04-10 17:25:00,99.47,99.49,99.44,99.46,60900000.0
2008-04-10 17:26:00,99.47,99.51,99.455,99.485,65900000.0
2008-04-10 17:27:00,99.485,99.505,99.465,99.49,42900000.0
2008-04-10 17:28:00,99.485,99.495,99.48,99.49,35800000.0
2008-04-10 17:29:00,99.49,99.49,99.385,99.45,56000000.0
2008-04-10 17:30:00,99.445,99.46,99.425,99.44,42600000.0
2008-04-10 17:31:00,99.44,99.44,99.35,99.365,61600000.0
2008-04-10 17:32:00,99.365,99.45,99.34,99.43,97700000.0
2008-04-10 17:33:00,99.43,99.485,99.43,99.445,68600000.0
2008-04-10 17:34:00,99.445,99.51,99.445,99.5,42500000.0
2008-04-10 17:35:00,99.5,99.57,99.48,99.53,49400000.0
2008-04-10 17:36:00,99.53,99.53,99.455,99.47,43200000.0
2008-04-10 17:37:00,99.47,99.5,99.435,99.44,37300000.0
2008-04-10 17:38:00,99.44,99.47,99.42,99.465,43300000.0
2008-04-10 17:39:00,99.46,99.51,99.45,99.48,40000000.0
2008-04-10 17:40:00,99.48,99.5,99.455,99.49,32600000.0
2008-04-10 17:41:00,99.49,99.52,99.48,99.515,35200000.0
2008-04-10 17:42:00,99.52,99.63,99.52,99.61,45600000.0
2008-04-10 17:43:00,99.61,99.78,99.61,99.77,50000000.0
2008-04-10 17:44:00,99.77,99.82,99.75,99.785,56800000.0
2008-04-10 17:45:00,99.785,99.82,99.78,99.78,60100000.0
2008-04-10 17:46:00,99.78,99.81,99.77,99.8,35600000.0
2008-04-10 17:47:00,99.8,99.84,99.78,99.8,90100000.0
2008-04-10 17:48:00,99.81,99.845,99.81,99.82,120900000.0
2008-04-10 17:49:00,99.82,99.86,99.81,99.815,85000000.0
2008-04-10 17:50:00,99.815,99.82,99.78,99.79,82200000.0
2008-04-10 17:51:00,99.79,99.795,99.72,99.76,54700000.0
2008-04-10 17:52:00,99.745,99.855,99.745,99.85,59500000.0
2008-04-10 17:53:00,99.85,99.88,99.815,99.82,80200000.0
2008-04-10 17:54:00,99.82,99.84,99.81,99.82,49000000.0
2008-04-10 17:55:00,99.83,99.915,99.81,99.915,119700000.0
2008-04-10 17:56:00,99.915,99.945,99.89,99.93,79400000.0
2008-04-10 17:57:00,99.93,99.945,99.91,99.94,55500000.0
2008-04-10 17:58:00,99.94,99.94,99.865,99.88,78300000.0
2008-04-10 17:59:00,99.88,99.925,99.875,99.91,70900000.0
2008-04-10 18:00:00,99.91,99.965,99.88,99.96,118400000.0
2008-04-10 18:01:00,99.96,99.99,99.94,99.96,80600000.0
2008-04-10 18:02:00,99.96,99.985,99.89,99.89,85700000.0
2008-04-10 18:03:00,99.895,99.93,99.88,99.9,38800000.0
2008-04-10 18:04:00,99.9,99.925,99.865,99.885,52000000.0
2008-04-10 18:05:00,99.885,99.9,99.875,99.89,65800000.0
2008-04-10 18:06:00,99.89,99.89,99.86,99.865,41800000.0
2008-04-10 18:07:00,99.865,99.865,99.82,99.83,102200000.0
2008-04-10 18:08:00,99.83,99.84,99.81,99.84,52400000.0
2008-04-10 18:09:00,99.84,99.84,99.81,99.815,37000000.0
2008-04-10 18:10:00,99.815,99.825,99.79,99.79,31600000.0
2008-04-10 18:11:00,99.79,99.81,99.79,99.8,34600000.0
2008-04-10 18:12:00,99.8,99.825,99.8,99.81,36800000.0
2008-04-10 18:13:00,99.81,99.825,99.81,99.82,34700000.0
2008-04-10 18:14:00,99.82,99.84,99.77,99.84,76800000.0
2008-04-10 18:15:00,99.84,99.89,99.835,99.835,50500000.0
2008-04-10 18:16:00,99.835,99.85,99.82,99.82,62600000.0
2008-04-10 18:17:00,99.82,99.825,99.79,99.81,47800000.0
2008-04-10 18:18:00,99.81,99.865,99.81,99.86,49000000.0
2008-04-10 18:19:00,99.86,99.89,99.84,99.88,71200000.0
2008-04-10 18:20:00,99.88,99.91,99.875,99.905,66500000.0
2008-04-10 18:21:00,99.905,99.925,99.89,99.895,89800000.0
2008-04-10 18:22:00,99.895,99.92,99.895,99.91,54500000.0
2008-04-10 18:23:00,99.91,99.915,99.885,99.885,59200000.0
2008-04-10 18:24:00,99.885,99.915,99.885,99.915,75900000.0
2008-04-10 18:25:00,99.915,99.915,99.84,99.86,72500000.0
2008-04-10 18:26:00,99.86,99.92,99.86,99.905,55300000.0
2008-04-10 18:27:00,99.905,99.91,99.88,99.885,61300000.0
2008-04-10 18:28:00,99.885,99.94,99.88,99.93,92000000.0
2008-04-10 18:29:00,99.935,99.98,99.93,99.97,94700000.0
2008-04-10 18:30:00,99.97,99.99,99.94,99.96,77400000.0
2008-04-10 18:31:00,99.965,99.985,99.94,99.955,56300000.0
2008-04-10 18:32:00,99.955,100.03,99.955,100.03,53000000.0
2008-04-10 18:33:00,100.03,100.08,100.025,100.08,55700000.0
2008-04-10 18:34:00,100.08,100.1,100.07,100.09,68400000.0
2008-04-10 18:35:00,100.09,100.13,100.09,100.11,80100000.0
2008-04-10 18:36:00,100.11,100.34,100.11,100.34,97800000.0
2008-04-10 18:37:00,100.34,100.34,100.23,100.23,76300000.0
2008-04-10 18:38:00,100.23,100.23,100.2,100.225,40200000.0
2008-04-10 18:39:00,100.235,100.29,100.235,100.25,75100000.0
2008-04-10 18:40:00,100.25,100.27,100.2,100.25,53000000.0
2008-04-10 18:41:00,100.25,100.27,100.245,100.245,69900000.0
2008-04-10 18:42:00,100.245,100.25,100.18,100.19,53400000.0
2008-04-10 18:43:00,100.19,100.26,100.19,100.25,67200000.0
2008-04-10 18:44:00,100.25,100.26,100.225,100.26,116400000.0
2008-04-10 18:45:00,100.26,100.26,100.21,100.22,66900000.0
2008-04-10 18:46:00,100.22,100.22,100.195,100.215,96100000.0
2008-04-10 18:47:00,100.215,100.215,100.185,100.19,105200000.0
2008-04-10 18:48:00,100.185,100.21,100.16,100.16,57400000.0
2008-04-10 18:49:00,100.16,100.16,100.095,100.115,47300000.0
2008-04-10 18:50:00,100.115,100.115,100.05,100.065,52400000.0
2008-04-10 18:51:00,100.07,100.085,100.03,100.03,62800000.0
2008-04-10 18:52:00,100.03,100.06,100.015,100.05,56900000.0
2008-04-10 18:53:00,100.055,100.1,100.035,100.085,63000000.0
2008-04-10 18:54:00,100.085,100.11,100.075,100.08,55700000.0
2008-04-10 18:55:00,100.08,100.1,100.08,100.095,57600000.0
2008-04-10 18:56:00,100.095,100.105,100.04,100.04,32100000.0
2008-04-10 18:57:00,100.04,100.045,100.02,100.03,54500000.0
2008-04-10 18:58:00,100.03,100.05,100.03,100.03,36600000.0
2008-04-10 18:59:00,100.03,100.04,99.995,100.0,64000000.0
2008-04-10 19:00:00,100.0,100.025,99.98,100.015,84800000.0
2008-04-10 19:01:00,100.015,100.05,100.015,100.04,91800000.0
2008-04-10 19:02:00,100.04,100.05,100.03,100.05,34700000.0
2008-04-10 19:03:00,100.05,100.05,100.01,100.04,73300000.0
2008-04-10 19:04:00,100.04,100.05,100.02,100.02,50200000.0
2008-04-10 19:05:00,100.02,100.02,100.01,100.01,26400000.0
2008-04-10 19:06:00,100.01,100.05,100.01,100.025,51000000.0
2008-04-10 19:07:00,100.025,100.055,100.02,100.03,40200000.0
2008-04-10 19:08:00,100.03,100.04,100.02,100.02,27600000.0
2008-04-10 19:09:00,100.02,100.03,100.0,100.03,33800000.0
2008-04-10 19:10:00,100.04,100.045,100.03,100.045,43400000.0
2008-04-10 19:11:00,100.045,100.06,100.03,100.04,29600000.0
2008-04-10 19:12:00,100.04,100.055,100.025,100.055,25000000.0
2008-04-10 19:13:00,100.055,100.11,100.055,100.07,47500000.0
2008-04-10 19:14:00,100.07,100.075,100.04,100.05,35000000.0
2008-04-10 19:15:00,100.05,100.05,100.03,100.04,30000000.0
2008-04-10 19:16:00,100.04,100.045,100.03,100.04,26900000.0
2008-04-10 19:17:00,100.04,100.04,99.99,100.0,39200000.0
2008-04-10 19:18:00,100.0,100.005,99.98,99.985,21400000.0
2008-04-10 19:19:00,99.985,100.0,99.985,100.0,12800000.0
2008-04-10 19:20:00,100.0,100.02,100.0,100.01,18800000.0
2008-04-10 19:21:00,100.01,100.04,100.01,100.02,45900000.0
2008-04-10 19:22:00,100.02,100.02,99.99,99.99,33500000.0
2008-04-10 19:23:00,99.99,100.015,99.99,100.005,25400000.0
2008-04-10 19:24:00,100.005,100.01,100.0,100.01,25500000.0
2008-04-10 19:25:00,100.01,100.05,100.01,100.05,36700000.0
2008-04-10 19:26:00,100.05,100.08,100.05,100.08,65800000.0
2008-04-10 19:27:00,100.08,100.095,100.06,100.06,91500000.0
2008-04-10 19:28:00,100.06,100.07,100.03,100.05,62400000.0
2008-04-10 19:29:00,100.05,100.05,99.97,99.99,67100000.0
2008-04-10 19:30:00,99.99,100.01,99.96,100.01,49200000.0
2008-04-10 19:31:00,100.01,100.01,99.975,99.98,43500000.0
2008-04-10 19:32:00,99.98,99.99,99.95,99.96,66900000.0
2008-04-10 19:33:00,99.965,100.05,99.965,100.035,91100000.0
2008-04-10 19:34:00,100.045,100.06,100.03,100.04,51500000.0
2008-04-10 19:35:00,100.04,100.045,100.02,100.02,38800000.0
2008-04-10 19:36:00,100.02,100.04,100.01,100.01,59400000.0
2008-04-10 19:37:00,100.01,100.04,100.01,100.04,35500000.0
2008-04-10 19:38:00,100.04,100.08,100.04,100.08,58800000.0
2008-04-10 19:39:00,100.08,100.085,100.06,100.06,58400000.0
2008-04-10 19:40:00,100.06,100.085,100.06,100.08,65000000.0
2008-04-10 19:41:00,100.08,100.09,100.06,100.07,39300000.0
2008-04-10 19:42:00,100.07,100.08,100.07,100.08,28700000.0
2008-04-10 19:43:00,100.08,100.1,100.08,100.1,32400000.0
2008-04-10 19:44:00,100.1,100.14,100.09,100.11,51000000.0
2008-04-10 19:45:00,100.11,100.14,100.11,100.14,32300000.0
2008-04-10 19:46:00,100.14,100.14,100.115,100.12,150500000.0
2008-04-10 19:47:00,100.115,100.13,100.1,100.11,58000000.0
2008-04-10 19:48:00,100.13,100.13,100.1,100.13,44000000.0
2008-04-10 19:49:00,100.13,100.17,100.115,100.14,131900000.0
2008-04-10 19:50:00,100.14,100.16,100.13,100.14,73200000.0
2008-04-10 19:51:00,100.14,100.19,100.14,100.17,61000000.0
2008-04-10 19:52:00,100.17,100.17,100.12,100.15,155900000.0
2008-04-10 19:53:00,100.15,100.155,100.09,100.09,122200000.0
2008-04-10 19:54:00,100.09,100.1,100.08,100.08,42000000.0
2008-04-10 19:55:00,100.08,100.09,100.06,100.06,37600000.0
2008-04-10 19:56:00,100.06,100.06,100.05,100.05,34000000.0
2008-04-10 19:57:00,100.05,100.08,100.03,100.08,52100000.0
2008-04-10 19:58:00,100.08,100.11,100.05,100.07,55800000.0
2008-04-10 19:59:00,100.07,100.08,99.98,99.98,41200000.0
2008-04-10 20:00:00,99.98,100.0,99.975,100.0,134500000.0
2008-04-10 20:01:00,100.0,100.01,99.98,100.0,94100000.0
2008-04-10 20:02:00,100.0,100.025,99.985,99.995,41200000.0
2008-04-10 20:03:00,99.995,99.995,99.925,99.945,48200000.0
2008-04-10 20:04:00,99.945,99.98,99.945,99.97,73500000.0
2008-04-10 20:05:00,99.97,99.98,99.96,99.97,45200000.0
2008-04-10 20:06:00,99.97,99.975,99.955,99.97,50300000.0
2008-04-10 20:07:00,99.97,99.985,99.96,99.96,32100000.0
2008-04-10 20:08:00,99.96,99.98,99.94,99.94,70300000.0
2008-04-10 20:09:00,99.94,99.985,99.935,99.98,50800000.0
2008-04-10 20:10:00,99.98,100.0,99.97,100.0,52800000.0
2008-04-10 20:11:00,100.0,100.02,100.0,100.0,59000000.0
2008-04-10 20:12:00,100.0,100.025,100.0,100.015,74000000.0
2008-04-10 20:13:00,100.015,100.025,100.015,100.025,57300000.0
2008-04-10 20:14:00,100.025,100.025,100.0,100.02,35200000.0
2008-04-10 20:15:00,100.02,100.02,99.97,99.97,32800000.0
2008-04-10 20:16:00,99.97,99.98,99.96,99.96,23000000.0
2008-04-10 20:17:00,99.96,100.0,99.96,99.985,14400000.0
2008-04-10 20:18:00,99.995,99.995,99.97,99.98,17800000.0
2008-04-10 20:19:00,99.98,99.995,99.98,99.995,14700000.0
2008-04-10 20:20:00,99.995,100.01,99.99,100.005,15600000.0
2008-04-10 20:21:00,100.005,100.005,99.955,99.97,43000000.0
2008-04-10 20:22:00,99.97,99.97,99.91,99.91,39400000.0
2008-04-10 20:23:00,99.91,99.915,99.86,99.86,44100000.0
2008-04-10 20:24:00,99.86,99.88,99.82,99.825,38100000.0
2008-04-10 20:25:00,99.82,99.825,99.735,99.81,111900000.0
2008-04-10 20:26:00,99.81,99.84,99.79,99.825,77700000.0
2008-04-10 20:27:00,99.825,99.825,99.77,99.8,82700000.0
2008-04-10 20:28:00,99.8,99.865,99.8,99.86,59500000.0
2008-04-10 20:29:00,99.86,99.87,99.85,99.86,26200000.0
2008-04-10 20:30:00,99.86,99.86,99.76,99.77,59000000.0
2008-04-10 20:31:00,99.77,99.775,99.73,99.74,113000000.0
2008-04-10 20:32:00,99.74,99.775,99.73,99.76,35100000.0
2008-04-10 20:33:00,99.76,99.785,99.725,99.785,77900000.0
2008-04-10 20:34:00,99.79,99.835,99.78,99.83,65800000.0
2008-04-10 20:35:00,99.83,99.925,99.825,99.92,99200000.0
2008-04-10 20:36:00,99.92,99.925,99.88,99.9,68400000.0
2008-04-10 20:37:00,99.91,99.925,99.875,99.88,33200000.0
2008-04-10 20:38:00,99.88,99.88,99.865,99.87,25000000.0
2008-04-10 20:39:00,99.87,99.87,99.84,99.87,24600000.0
2008-04-10 20:40:00,99.86,99.88,99.84,99.875,50500000.0
2008-04-10 20:41:00,99.875,99.875,99.805,99.83,36400000.0
2008-04-10 20:42:00,99.83,99.89,99.83,99.89,32500000.0
2008-04-10 20:43:00,99.89,99.915,99.89,99.9,45900000.0
2008-04-10 20:44:00,99.905,99.92,99.875,99.905,23600000.0
2008-04-10 20:45:00,99.905,99.935,99.885,99.93,35300000.0
2008-04-10 20:46:00,99.925,99.925,99.885,99.89,25500000.0
2008-04-10 20:47:00,99.89,99.92,99.89,99.9,34100000.0
2008-04-10 20:48:00,99.9,99.91,99.85,99.85,37700000.0
2008-04-10 20:49:00,99.85,99.93,99.85,99.92,36600000.0
2008-04-10 20:50:00,99.92,99.925,99.9,99.92,32500000.0
2008-04-10 20:51:00,99.92,99.995,99.92,99.995,24200000.0
2008-04-10 20:52:00,99.995,99.995,99.965,99.985,16400000.0
2008-04-10 20:53:00,99.995,100.0,99.98,99.98,9800000.0
2008-04-10 20:54:00,99.98,100.005,99.98,100.005,27600000.0
2008-04-10 20:55:00,100.005,100.015,100.0,100.005,20800000.0
2008-04-10 20:56:00,100.01,100.02,99.955,100.005,49700000.0
2008-04-10 20:57:00,100.01,100.1,100.0,100.095,48900000.0
2008-04-10 20:58:00,100.095,100.11,100.09,100.11,74800000.0
2008-04-10 20:59:00,100.11,100.135,100.09,100.1,145400000.0
2008-04-10 21:00:00,100.1,100.11,100.08,100.11,48400000.0
2008-04-10 21:01:00,100.11,100.12,100.1,100.115,44200000.0
2008-04-10 21:02:00,100.115,100.125,100.08,100.08,101900000.0
2008-04-10 21:03:00,100.08,100.09,100.05,100.05,50300000.0
2008-04-10 21:04:00,100.05,100.07,100.04,100.06,49800000.0
2008-04-10 21:05:00,100.06,100.09,100.06,100.09,44000000.0
2008-04-10 21:06:00,100.095,100.1,100.09,100.1,109700000.0
2008-04-10 21:07:00,100.1,100.1,100.09,100.09,35700000.0
2008-04-10 21:08:00,100.09,100.115,100.09,100.11,93600000.0
2008-04-10 21:09:00,100.11,100.13,100.11,100.13,85900000.0
2008-04-10 21:10:00,100.13,100.135,100.11,100.12,52200000.0
2008-04-10 21:11:00,100.12,100.12,100.075,100.09,36200000.0
2008-04-10 21:12:00,100.09,100.105,100.04,100.04,64800000.0
2008-04-10 21:13:00,100.045,100.05,100.005,100.005,39100000.0
2008-04-10 21:14:00,100.005,100.03,100.0,100.03,28000000.0
2008-04-10 21:15:00,100.03,100.05,100.02,100.03,33600000.0
2008-04-10 21:16:00,100.03,100.04,100.02,100.03,19400000.0
2008-04-10 21:17:00,100.04,100.06,100.0,100.04,40000000.0
2008-04-10 21:18:00,100.04,100.04,100.02,100.04,29400000.0
2008-04-10 21:19:00,100.04,100.04,100.01,100.01,28600000.0
2008-04-10 21:20:00,100.01,100.01,100.01,100.01,10800000.0
2008-04-10 21:21:00,100.01,100.01,100.0,100.0,16400000.0
2008-04-10 21:22:00,100.0,100.01,99.97,99.98,55600000.0
2008-04-10 21:23:00,99.98,99.98,99.97,99.975,35200000.0
2008-04-10 21:24:00,99.97,100.01,99.96,100.0,57300000.0
2008-04-10 21:25:00,100.0,100.01,99.97,99.99,37000000.0
2008-04-10 21:26:00,99.99,100.01,99.99,100.01,28800000.0
2008-04-10 21:27:00,100.01,100.04,100.005,100.02,37200000.0
2008-04-10 21:28:00,100.02,100.02,100.01,100.01,15600000.0
2008-04-10 21:29:00,100.01,100.05,99.98,100.04,51200000.0
2008-04-10 21:30:00,100.04,100.04,99.98,100.0,74000000.0
2008-04-10 21:31:00,100.0,100.0,99.9,99.91,42600000.0
2008-04-10 21:32:00,99.91,99.925,99.9,99.92,31900000.0
2008-04-10 21:33:00,99.92,99.93,99.92,99.92,32000000.0
2008-04-10 21:34:00,99.92,99.925,99.85,99.85,60400000.0
2008-04-10 21:35:00,99.85,99.9,99.85,99.9,34200000.0
2008-04-10 21:36:00,99.9,99.905,99.885,99.89,33600000.0
2008-04-10 21:37:00,99.89,99.91,99.86,99.885,69700000.0
2008-04-10 21:38:00,99.885,99.9,99.885,99.9,42000000.0
2008-04-10 21:39:00,99.9,99.9,99.885,99.9,51700000.0
2008-04-10 21:40:00,99.9,99.905,99.89,99.905,53200000.0
2008-04-10 21:41:00,99.905,99.92,99.88,99.88,66300000.0
2008-04-10 21:42:00,99.88,99.88,99.825,99.83,41600000.0
2008-04-10 21:43:00,99.83,99.85,99.82,99.85,34800000.0
2008-04-10 21:44:00,99.85,99.855,99.83,99.83,68300000.0
2008-04-10 21:45:00,99.83,99.835,99.82,99.82,28200000.0
2008-04-10 21:46:00,99.82,99.82,99.81,99.82,45000000.0
2008-04-10 21:47:00,99.82,99.845,99.82,99.84,24800000.0
2008-04-10 21:48:00,99.84,99.845,99.805,99.84,21800000.0
2008-04-10 21:49:00,99.84,99.85,99.83,99.83,27700000.0
2008-04-10 21:50:00,99.83,99.835,99.805,99.81,38100000.0
2008-04-10 21:51:00,99.81,99.85,99.81,99.85,29100000.0
2008-04-10 21:52:00,99.85,99.9,99.84,99.89,46500000.0
2008-04-10 21:53:00,99.89,99.92,99.89,99.91,29800000.0
2008-04-10 21:54:00,99.91,99.91,99.865,99.89,39300000.0
2008-04-10 21:55:00,99.89,99.915,99.885,99.915,16600000.0
2008-04-10 21:56:00,99.915,99.915,99.9,99.905,40300000.0
2008-04-10 21:57:00,99.905,99.91,99.9,99.9,22600000.0
2008-04-10 21:58:00,99.9,99.92,99.9,99.905,19600000.0
2008-04-10 21:59:00,99.905,99.92,99.9,99.91,26800000.0
2008-04-10 22:00:00,99.91,99.91,99.885,99.905,17200000.0
2008-04-10 22:01:00,99.91,99.91,99.9,99.9,8800000.0
2008-04-10 22:02:00,99.9,99.91,99.885,99.91,17000000.0
2008-04-10 22:03:00,99.91,99.91,99.905,99.91,19400000.0
2008-04-10 22:04:00,99.915,99.92,99.91,99.915,9200000.0
2008-04-10 22:05:00,99.915,99.925,99.91,99.92,12700000.0
2008-04-10 22:06:00,99.92,99.945,99.91,99.94,33700000.0
2008-04-10 22:07:00,99.94,99.97,99.94,99.97,41000000.0
2008-04-10 22:08:00,99.97,99.99,99.96,99.97,36600000.0
2008-04-10 22:09:00,99.97,99.995,99.965,99.995,20400000.0
2008-04-10 22:10:00,99.995,100.005,99.99,100.0,24700000.0
2008-04-10 22:11:00,100.0,100.0,99.955,99.965,30000000.0
2008-04-10 22:12:00,99.965,100.0,99.96,99.99,24800000.0
2008-04-10 22:13:00,99.995,100.02,99.99,100.01,24600000.0
2008-04-10 22:14:00,100.01,100.015,99.98,99.985,34800000.0
2008-04-10 22:15:00,99.985,100.025,99.98,100.005,32300000.0
2008-04-10 22:16:00,100.005,100.01,100.0,100.0,83100000.0
2008-04-10 22:17:00,100.0,100.0,99.96,99.97,23900000.0
2008-04-10 22:18:00,99.975,100.0,99.975,99.99,61400000.0
2008-04-10 22:19:00,99.995,100.015,99.99,100.015,57600000.0
2008-04-10 22:20:00,100.015,100.03,99.99,100.02,46000000.0
2008-04-10 22:21:00,100.02,100.02,100.01,100.01,19200000.0
2008-04-10 22:22:00,100.015,100.04,100.015,100.03,22200000.0
2008-04-10 22:23:00,100.03,100.035,100.01,100.035,27600000.0
2008-04-10 22:24:00,100.035,100.05,100.035,100.04,26200000.0
2008-04-10 22:25:00,100.04,100.06,100.04,100.05,21800000.0
2008-04-10 22:26:00,100.055,100.055,100.03,100.04,29200000.0
2008-04-10 22:27:00,100.04,100.05,100.04,100.05,6600000.0
2008-04-10 22:28:00,100.045,100.07,100.045,100.07,9800000.0
2008-04-10 22:29:00,100.07,100.075,99.99,100.01,27100000.0
2008-04-10 22:30:00,100.01,100.02,99.99,100.015,5600000.0
2008-04-10 22:31:00,100.02,100.03,100.0,100.025,10400000.0
2008-04-10 22:32:00,100.025,100.035,99.955,99.98,20800000.0
2008-04-10 22:33:00,99.98,99.995,99.98,99.995,9600000.0
2008-04-10 22:34:00,99.995,99.995,99.97,99.98,13800000.0
2008-04-10 22:35:00,99.98,99.99,99.97,99.98,15600000.0
2008-04-10 22:36:00,99.98,100.01,99.98,100.01,45000000.0
2008-04-10 22:37:00,100.01,100.015,100.01,100.015,16200000.0
2008-04-10 22:38:00,100.01,100.02,99.995,100.0,20700000.0
2008-04-10 22:39:00,100.0,100.02,99.96,100.0,49100000.0
2008-04-10 22:40:00,100.0,100.02,100.0,100.02,20800000.0
2008-04-10 22:41:00,100.02,100.02,100.02,100.02,12000000.0
2008-04-10 22:42:00,100.02,100.03,100.02,100.025,14400000.0
2008-04-10 22:43:00,100.02,100.025,100.01,100.01,10200000.0
2008-04-10 22:44:00,100.01,100.04,99.985,100.01,26400000.0
2008-04-10 22:45:00,100.0,100.01,99.97,100.005,22500000.0
2008-04-10 22:46:00,100.01,100.03,100.0,100.025,21400000.0
2008-04-10 22:47:00,100.02,100.05,100.005,100.04,30500000.0
2008-04-10 22:48:00,100.04,100.05,100.02,100.02,20200000.0
2008-04-10 22:49:00,100.02,100.045,100.0,100.02,31800000.0
2008-04-10 22:50:00,100.02,100.055,99.975,99.985,21800000.0
2008-04-10 22:51:00,99.985,100.0,99.955,100.0,19600000.0
2008-04-10 22:52:00,99.99,99.995,99.99,99.99,8200000.0
2008-04-10 22:53:00,99.99,100.005,99.99,100.005,4800000.0
2008-04-10 22:54:00,100.005,100.005,99.97,99.985,15200000.0
2008-04-10 22:55:00,99.98,99.98,99.98,99.98,6200000.0
2008-04-10 22:56:00,99.98,99.98,99.98,99.98,5600000.0
2008-04-10 22:57:00,99.98,99.99,99.98,99.99,5400000.0
2008-04-10 22:58:00,99.98,99.98,99.98,99.98,5400000.0
2008-04-10 22:59:00,99.98,99.98,99.98,99.98,5200000.0
2008-04-10 23:00:00,99.98,99.98,99.96,99.96,17000000.0
2008-04-10 23:01:00,99.96,99.96,99.96,99.96,22400000.0
2008-04-10 23:02:00,99.91,99.92,99.86,99.89,104600000.0
2008-04-10 23:03:00,99.9,99.9,99.87,99.87,104600000.0
2008-04-10 23:04:00,99.85,99.85,99.845,99.85,104600000.0
2008-04-10 23:05:00,99.85,99.87,99.85,99.855,313600000.0
2008-04-10 23:06:00,99.855,99.855,99.84,99.845,44400000.0
2008-04-10 23:07:00,99.845,99.88,99.82,99.865,65200000.0
2008-04-10 23:08:00,99.865,99.865,99.865,99.865,10200000.0
2008-04-10 23:09:00,99.865,99.865,99.845,99.85,14200000.0
2008-04-10 23:10:00,99.85,99.85,99.82,99.825,70100000.0
2008-04-10 23:11:00,99.825,99.83,99.825,99.825,57200000.0
2008-04-10 23:12:00,99.825,99.83,99.825,99.83,99400000.0
2008-04-10 23:13:00,99.83,99.85,99.83,99.84,132600000.0
2008-04-10 23:14:00,99.84,99.84,99.82,99.82,377300000.0
2008-04-10 23:15:00,99.82,99.83,99.82,99.83,411400000.0
2008-04-10 23:16:00,99.83,99.83,99.82,99.83,412800000.0
2008-04-10 23:17:00,99.83,99.83,99.8,99.805,521000000.0
2008-04-10 23:18:00,99.805,99.81,99.78,99.81,406800000.0
2008-04-10 23:19:00,99.81,99.81,99.79,99.8,298800000.0
2008-04-10 23:20:00,99.8,99.8,99.79,99.8,320400000.0
2008-04-10 23:21:00,99.8,99.8,99.79,99.8,280000000.0
2008-04-10 23:22:00,99.8,99.81,99.78,99.78,375600000.0
2008-04-10 23:23:00,99.78,99.79,99.765,99.77,291200000.0
2008-04-10 23:24:00,99.77,99.77,99.75,99.76,638600000.0
2008-04-10 23:25:00,99.76,99.77,99.76,99.77,368000000.0
2008-04-10 23:26:00,99.77,99.79,99.77,99.79,296000000.0
2008-04-10 23:27:00,99.79,99.81,99.79,99.8,381600000.0
2008-04-10 23:28:00,99.8,99.8,99.77,99.77,300000000.0
2008-04-10 23:29:00,99.77,99.77,99.72,99.725,323600000.0
2008-04-10 23:30:00,99.725,99.77,99.725,99.77,151800000.0
2008-04-10 23:31:00,99.77,99.77,99.73,99.73,210400000.0
2008-04-10 23:32:00,99.73,99.75,99.725,99.75,263500000.0
2008-04-10 23:33:00,99.75,99.75,99.725,99.74,217400000.0
2008-04-10 23:34:00,99.74,99.76,99.74,99.76,170200000.0
2008-04-10 23:35:00,99.76,99.76,99.75,99.76,216000000.0
2008-04-10 23:36:00,99.76,99.76,99.76,99.76,176000000.0
2008-04-10 23:37:00,99.76,99.77,99.76,99.76,296000000.0
2008-04-10 23:38:00,99.76,99.76,99.75,99.75,185400000.0
2008-04-10 23:39:00,99.75,99.78,99.74,99.78,181800000.0
2008-04-10 23:40:00,99.78,99.8,99.78,99.8,229200000.0
2008-04-10 23:41:00,99.8,99.8,99.75,99.75,211400000.0
2008-04-10 23:42:00,99.75,99.75,99.75,99.75,176000000.0
2008-04-10 23:43:00,99.75,99.75,99.72,99.72,250000000.0
2008-04-10 23:44:00,99.72,99.73,99.72,99.72,374000000.0
2008-04-10 23:45:00,99.72,99.72,99.72,99.72,25200000.0
2008-04-10 23:46:00,99.72,99.72,99.72,99.72,25200000.0
2008-04-10 23:47:00,99.72,99.72,99.72,99.72,33600000.0
2008-04-10 23:48:00,99.72,99.72,99.72,99.72,37800000.0
2008-04-10 23:49:00,99.72,99.73,99.72,99.72,58900000.0
2008-04-10 23:50:00,99.72,99.73,99.72,99.72,88000000.0
2008-04-10 23:51:00,99.72,99.72,99.71,99.72,42800000.0
2008-04-10 23:52:00,99.74,99.75,99.74,99.75,48800000.0
2008-04-10 23:53:00,99.74,99.74,99.73,99.73,48800000.0
2008-04-10 23:54:00,99.72,99.72,99.72,99.72,40000000.0
2008-04-10 23:55:00,99.73,99.73,99.72,99.72,97600000.0
2008-04-10 23:56:00,99.72,99.72,99.71,99.72,45000000.0
2008-04-10 23:57:00,99.72,99.73,99.72,99.73,5900000.0
2008-04-10 23:58:00,99.73,99.73,99.73,99.73,10400000.0
2008-04-10 23:59:00,99.73,99.73,99.73,99.73,9600000.0
2008-04-11 00:00:00,99.73,99.8,99.72,99.79,265600000.0
2008-04-11 00:01:00,99.79,99.8,99.77,99.78,607200000.0
2008-04-11 00:02:00,99.78,99.79,99.77,99.79,530400000.0
2008-04-11 00:03:00,99.79,99.79,99.78,99.78,206000000.0
2008-04-11 00:04:00,99.78,99.815,99.78,99.78,288000000.0
2008-04-11 00:05:00,99.78,99.85,99.775,99.775,203600000.0
2008-04-11 00:06:00,99.775,99.795,99.775,99.78,92900000.0
2008-04-11 00:07:00,99.78,99.8,99.78,99.8,83100000.0
2008-04-11 00:08:00,99.8,99.815,99.8,99.815,35900000.0
2008-04-11 00:09:00,99.815,99.85,99.81,99.82,37300000.0
2008-04-11 00:10:00,99.84,99.88,99.84,99.87,506800000.0
2008-04-11 00:11:00,99.87,99.89,99.87,99.87,463600000.0
2008-04-11 00:12:00,99.87,99.88,99.87,99.87,168800000.0
2008-04-11 00:13:00,99.87,99.87,99.865,99.87,31200000.0
2008-04-11 00:14:00,99.87,99.87,99.865,99.87,184800000.0
2008-04-11 00:15:00,99.87,99.87,99.83,99.86,398900000.0
2008-04-11 00:16:00,99.86,99.89,99.81,99.85,91200000.0
2008-04-11 00:17:00,99.85,99.86,99.85,99.86,22100000.0
2008-04-11 00:18:00,99.85,99.87,99.85,99.86,8800000.0
2008-04-11 00:19:00,99.85,99.89,99.85,99.87,59100000.0
2008-04-11 00:20:00,99.875,99.88,99.87,99.87,48100000.0
2008-04-11 00:21:00,99.87,99.875,99.87,99.875,17200000.0
2008-04-11 00:22:00,99.875,99.88,99.86,99.87,38900000.0
2008-04-11 00:23:00,99.87,99.87,99.86,99.865,17500000.0
2008-04-11 00:24:00,99.865,99.865,99.86,99.86,21100000.0
2008-04-11 00:25:00,99.86,99.86,99.85,99.86,20300000.0
2008-04-11 00:26:00,99.86,99.86,99.85,99.85,8000000.0
2008-04-11 00:27:00,99.85,99.855,99.85,99.855,11700000.0
2008-04-11 00:28:00,99.86,99.89,99.86,99.865,21300000.0
2008-04-11 00:29:00,99.865,99.87,99.865,99.87,12800000.0
2008-04-11 00:30:00,99.87,99.88,99.87,99.88,30100000.0
2008-04-11 00:31:00,99.88,99.89,99.88,99.89,13800000.0
2008-04-11 00:32:00,99.89,99.905,99.875,99.9,60600000.0
2008-04-11 00:33:00,99.9,99.915,99.9,99.915,33800000.0
2008-04-11 00:34:00,99.915,99.92,99.915,99.92,7200000.0
2008-04-11 00:35:00,99.92,99.92,99.9,99.91,68800000.0
2008-04-11 00:36:00,99.91,99.91,99.9,99.91,20600000.0
2008-04-11 00:37:00,99.91,99.94,99.91,99.91,41600000.0
2008-04-11 00:38:00,99.91,99.915,99.91,99.91,30700000.0
2008-04-11 00:39:00,99.91,99.91,99.91,99.91,11200000.0
2008-04-11 00:40:00,99.91,99.915,99.91,99.915,17800000.0
2008-04-11 00:41:00,99.92,99.92,99.915,99.915,13700000.0
2008-04-11 00:42:00,99.915,99.935,99.915,99.935,18200000.0
2008-04-11 00:43:00,99.935,99.94,99.935,99.94,6800000.0
2008-04-11 00:44:00,99.94,99.955,99.92,99.925,102400000.0
2008-04-11 00:45:00,99.925,99.935,99.91,99.92,114500000.0
2008-04-11 00:46:00,99.92,99.94,99.92,99.935,167400000.0
2008-04-11 00:47:00,99.935,99.935,99.895,99.895,69600000.0
2008-04-11 00:48:00,99.895,99.905,99.88,99.88,52300000.0
2008-04-11 00:49:00,99.88,99.88,99.88,99.88,22400000.0
2008-04-11 00:50:00,99.88,99.88,99.88,99.88,4000000.0
2008-04-11 00:51:00,99.88,99.88,99.835,99.86,55500000.0
2008-04-11 00:52:00,99.86,99.87,99.86,99.87,50700000.0
2008-04-11 00:53:00,99.87,99.98,99.86,99.98,153700000.0
2008-04-11 00:54:00,99.98,100.135,99.97,100.135,107400000.0
2008-04-11 00:55:00,100.135,100.24,100.135,100.15,175500000.0
2008-04-11 00:56:00,100.15,100.16,100.11,100.13,189700000.0
2008-04-11 00:57:00,100.13,100.3,100.13,100.23,140300000.0
2008-04-11 00:58:00,100.23,100.23,100.19,100.23,119000000.0
2008-04-11 00:59:00,100.235,100.24,100.18,100.22,117400000.0
2008-04-11 01:00:00,100.21,100.24,100.19,100.225,114800000.0
2008-04-11 01:01:00,100.225,100.255,100.22,100.225,79100000.0
2008-04-11 01:02:00,100.225,100.23,100.17,100.21,146500000.0
2008-04-11 01:03:00,100.21,100.21,100.165,100.18,109800000.0
2008-04-11 01:04:00,100.18,100.23,100.16,100.18,234800000.0
2008-04-11 01:05:00,100.19,100.19,100.16,100.17,125000000.0
2008-04-11 01:06:00,100.15,100.165,100.14,100.15,75100000.0
2008-04-11 01:07:00,100.15,100.155,100.135,100.14,75600000.0
2008-04-11 01:08:00,100.14,100.145,100.11,100.12,79600000.0
2008-04-11 01:09:00,100.12,100.12,100.08,100.08,140100000.0
2008-04-11 01:10:00,100.08,100.08,100.025,100.05,353200000.0
2008-04-11 01:11:00,100.05,100.05,100.03,100.05,86200000.0
2008-04-11 01:12:00,100.05,100.09,100.04,100.09,190400000.0
2008-04-11 01:13:00,100.09,100.11,100.055,100.08,216900000.0
2008-04-11 01:14:00,100.08,100.08,100.05,100.06,76100000.0
2008-04-11 01:15:00,100.06,100.06,100.03,100.03,70100000.0
2008-04-11 01:16:00,100.03,100.04,100.01,100.03,116000000.0
2008-04-11 01:17:00,100.03,100.04,100.01,100.03,126200000.0
2008-04-11 01:18:00,100.03,100.04,99.98,100.04,40400000.0
2008-04-11 01:19:00,100.04,100.05,100.03,100.03,21600000.0
2008-04-11 01:20:00,100.03,100.05,100.01,100.02,61500000.0
2008-04-11 01:21:00,100.02,100.02,99.99,100.015,10300000.0
2008-04-11 01:22:00,100.015,100.02,100.015,100.015,11000000.0
2008-04-11 01:23:00,100.015,100.02,100.0,100.0,29200000.0
2008-04-11 01:24:00,100.0,100.0,99.99,100.0,15700000.0
2008-04-11 01:25:00,100.0,100.0,99.95,99.98,114600000.0
2008-04-11 01:26:00,99.98,99.98,99.97,99.97,15000000.0
2008-04-11 01:27:00,99.97,99.97,99.955,99.96,67100000.0
2008-04-11 01:28:00,99.96,99.96,99.94,99.95,82800000.0
2008-04-11 01:29:00,99.95,99.96,99.935,99.95,96400000.0
2008-04-11 01:30:00,99.95,99.95,99.94,99.95,108100000.0
2008-04-11 01:31:00,99.95,99.97,99.95,99.97,20000000.0
2008-04-11 01:32:00,99.97,99.97,99.97,99.97,12000000.0
2008-04-11 01:33:00,99.97,99.99,99.96,99.99,65100000.0
2008-04-11 01:34:00,99.99,99.99,99.98,99.98,70400000.0
2008-04-11 01:35:00,99.98,99.98,99.98,99.98,39100000.0
2008-04-11 01:36:00,99.98,99.98,99.98,99.98,44700000.0
2008-04-11 01:37:00,99.98,99.99,99.98,99.99,48000000.0
2008-04-11 01:38:00,99.99,100.0,99.98,100.0,113300000.0
2008-04-11 01:39:00,100.0,100.0,100.0,100.0,42400000.0
2008-04-11 01:40:00,100.0,100.0,99.98,99.98,44300000.0
2008-04-11 01:41:00,99.97,99.99,99.97,99.98,83000000.0
2008-04-11 01:42:00,99.98,100.0,99.98,100.0,28000000.0
2008-04-11 01:43:00,100.0,100.0,99.95,99.97,67800000.0
2008-04-11 01:44:00,99.97,99.97,99.94,99.97,351900000.0
2008-04-11 01:45:00,99.97,99.97,99.9,99.9,192700000.0
2008-04-11 01:46:00,99.9,99.91,99.89,99.9,79300000.0
2008-04-11 01:47:00,99.9,99.93,99.88,99.89,194200000.0
2008-04-11 01:48:00,99.89,99.95,99.88,99.93,330600000.0
2008-04-11 01:49:00,99.92,99.94,99.89,99.93,147800000.0
2008-04-11 01:50:00,99.93,99.96,99.93,99.95,36800000.0
2008-04-11 01:51:00,99.95,99.96,99.95,99.96,21700000.0
2008-04-11 01:52:00,99.96,99.96,99.96,99.96,46300000.0
2008-04-11 01:53:00,99.96,99.96,99.93,99.93,58900000.0
2008-04-11 01:54:00,99.93,99.93,99.91,99.91,72400000.0
2008-04-11 01:55:00,99.91,99.91,99.86,99.86,131800000.0
2008-04-11 01:56:00,99.86,99.89,99.86,99.86,75100000.0
2008-04-11 01:57:00,99.86,99.86,99.83,99.86,36000000.0
2008-04-11 01:58:00,99.86,99.86,99.75,99.82,517700000.0
2008-04-11 01:59:00,99.82,99.85,99.82,99.85,178000000.0
2008-04-11 02:00:00,99.87,99.89,99.86,99.87,226100000.0
2008-04-11 02:01:00,99.87,99.96,99.87,99.94,275800000.0
2008-04-11 02:02:00,99.94,99.98,99.94,99.96,289900000.0
2008-04-11 02:03:00,99.96,100.01,99.96,100.0,138500000.0
2008-04-11 02:04:00,100.0,100.0,99.91,99.925,207800000.0
2008-04-11 02:05:00,99.925,99.925,99.91,99.91,99400000.0
2008-04-11 02:06:00,99.91,99.93,99.91,99.92,383300000.0
2008-04-11 02:07:00,99.92,99.97,99.92,99.97,106700000.0
2008-04-11 02:08:00,99.97,100.0,99.97,99.97,66900000.0
2008-04-11 02:09:00,99.96,99.98,99.96,99.96,113900000.0
2008-04-11 02:10:00,99.96,99.96,99.92,99.92,345400000.0
2008-04-11 02:11:00,99.92,99.93,99.9,99.91,460500000.0
2008-04-11 02:12:00,99.91,99.91,99.89,99.9,64100000.0
2008-04-11 02:13:00,99.9,99.91,99.89,99.9,196500000.0
2008-04-11 02:14:00,99.9,99.91,99.88,99.88,115600000.0
2008-04-11 02:15:00,99.88,99.88,99.85,99.87,288300000.0
2008-04-11 02:16:00,99.87,99.87,99.83,99.84,202600000.0
2008-04-11 02:17:00,99.84,99.86,99.84,99.85,98300000.0
2008-04-11 02:18:00,99.85,99.85,99.83,99.83,108100000.0
2008-04-11 02:19:00,99.83,99.84,99.82,99.82,153300000.0
2008-04-11 02:20:00,99.83,99.83,99.795,99.795,12800000.0
2008-04-11 02:21:00,99.795,99.83,99.795,99.83,324600000.0
2008-04-11 02:22:00,99.83,99.85,99.83,99.85,153200000.0
2008-04-11 02:23:00,99.85,99.86,99.83,99.85,114000000.0
2008-04-11 02:24:00,99.85,99.86,99.84,99.86,221400000.0
2008-04-11 02:25:00,99.86,99.87,99.83,99.83,197800000.0
2008-04-11 02:26:00,99.83,99.86,99.83,99.86,121900000.0
2008-04-11 02:27:00,99.86,99.88,99.85,99.88,134000000.0
2008-04-11 02:28:00,99.88,99.89,99.87,99.89,129800000.0
2008-04-11 02:29:00,99.89,99.92,99.89,99.92,228600000.0
2008-04-11 02:30:00,99.92,99.95,99.92,99.94,94900000.0
2008-04-11 02:31:00,99.94,99.98,99.94,99.96,251600000.0
2008-04-11 02:32:00,99.96,100.0,99.96,99.99,203400000.0
2008-04-11 02:33:00,99.98,100.03,99.98,100.01,222000000.0
2008-04-11 02:34:00,100.02,100.02,100.01,100.02,73900000.0
2008-04-11 02:35:00,100.02,100.02,99.97,100.0,147300000.0
2008-04-11 02:36:00,99.99,100.0,99.97,99.97,153400000.0
2008-04-11 02:37:00,99.97,99.99,99.97,99.99,87400000.0
2008-04-11 02:38:00,99.99,99.99,99.98,99.98,37900000.0
2008-04-11 02:39:00,99.98,100.02,99.98,100.02,110700000.0
2008-04-11 02:40:00,100.02,100.09,100.01,100.07,227500000.0
2008-04-11 02:41:00,100.08,100.09,100.07,100.07,123100000.0
2008-04-11 02:42:00,100.07,100.07,100.02,100.03,98300000.0
2008-04-11 02:43:00,100.03,100.05,100.01,100.05,52500000.0
2008-04-11 02:44:00,100.05,100.06,100.04,100.04,56700000.0
2008-04-11 02:45:00,100.04,100.05,100.02,100.04,66300000.0
2008-04-11 02:46:00,100.03,100.04,100.02,100.02,41500000.0
2008-04-11 02:47:00,100.03,100.04,100.02,100.04,52100000.0
2008-04-11 02:48:00,100.04,100.04,100.04,100.04,43300000.0
2008-04-11 02:49:00,100.04,100.05,100.02,100.02,52000000.0
2008-04-11 02:50:00,100.03,100.04,100.02,100.03,59900000.0
2008-04-11 02:51:00,100.03,100.03,100.01,100.02,49400000.0
2008-04-11 02:52:00,100.02,100.03,100.01,100.03,38000000.0
2008-04-11 02:53:00,100.03,100.03,100.01,100.02,47700000.0
2008-04-11 02:54:00,100.02,100.06,100.02,100.04,135300000.0
2008-04-11 02:55:00,100.04,100.05,100.02,100.04,250200000.0
2008-04-11 02:56:00,100.04,100.08,100.03,100.07,269600000.0
2008-04-11 02:57:00,100.07,100.08,100.06,100.07,177700000.0
2008-04-11 02:58:00,100.07,100.11,100.06,100.11,148100000.0
2008-04-11 02:59:00,100.12,100.12,100.09,100.1,96400000.0
2008-04-11 03:00:00,100.1,100.12,100.09,100.11,119700000.0
2008-04-11 03:01:00,100.11,100.11,100.09,100.1,110000000.0
2008-04-11 03:02:00,100.1,100.1,100.09,100.09,29600000.0
2008-04-11 03:03:00,100.09,100.1,100.07,100.07,134900000.0
2008-04-11 03:04:00,100.07,100.07,100.01,100.01,112600000.0
2008-04-11 03:05:00,100.01,100.05,100.01,100.05,91100000.0
2008-04-11 03:06:00,100.05,100.07,100.04,100.06,151100000.0
2008-04-11 03:07:00,100.06,100.07,100.05,100.07,43800000.0
2008-04-11 03:08:00,100.07,100.08,100.02,100.02,86900000.0
2008-04-11 03:09:00,100.02,100.03,100.01,100.03,92300000.0
2008-04-11 03:10:00,100.03,100.04,100.03,100.03,18500000.0
2008-04-11 03:11:00,100.03,100.05,100.03,100.05,107900000.0
2008-04-11 03:12:00,100.05,100.06,100.04,100.05,71700000.0
2008-04-11 03:13:00,100.045,100.045,100.02,100.03,55400000.0
2008-04-11 03:14:00,100.03,100.03,100.03,100.03,1600000.0
2008-04-11 03:15:00,100.03,100.04,100.02,100.04,34500000.0
2008-04-11 03:16:00,100.04,100.05,100.03,100.05,31200000.0
2008-04-11 03:17:00,100.05,100.05,100.04,100.05,56800000.0
2008-04-11 03:18:00,100.05,100.07,100.05,100.07,34400000.0
2008-04-11 03:19:00,100.07,100.09,100.06,100.09,25000000.0
2008-04-11 03:20:00,100.09,100.1,100.09,100.09,24800000.0
2008-04-11 03:21:00,100.09,100.1,100.08,100.09,39400000.0
2008-04-11 03:22:00,100.09,100.1,100.08,100.08,45300000.0
2008-04-11 03:23:00,100.08,100.1,100.08,100.09,36000000.0
2008-04-11 03:24:00,100.09,100.1,100.09,100.1,81200000.0
2008-04-11 03:25:00,100.1,100.14,100.1,100.14,172400000.0
2008-04-11 03:26:00,100.14,100.15,100.13,100.14,216400000.0
2008-04-11 03:27:00,100.14,100.14,100.11,100.12,149900000.0
2008-04-11 03:28:00,100.12,100.125,100.105,100.115,59200000.0
2008-04-11 03:29:00,100.115,100.125,100.115,100.115,46700000.0
2008-04-11 03:30:00,100.125,100.125,100.115,100.115,28800000.0
2008-04-11 03:31:00,100.115,100.135,100.115,100.135,14000000.0
2008-04-11 03:32:00,100.135,100.145,100.125,100.145,52800000.0
2008-04-11 03:33:00,100.145,100.155,100.135,100.155,78800000.0
2008-04-11 03:34:00,100.155,100.155,100.135,100.145,77400000.0
2008-04-11 03:35:00,100.145,100.155,100.145,100.145,71900000.0
2008-04-11 03:36:00,100.145,100.155,100.135,100.145,89300000.0
2008-04-11 03:37:00,100.145,100.195,100.135,100.185,81900000.0
2008-04-11 03:38:00,100.185,100.19,100.145,100.17,49700000.0
2008-04-11 03:39:00,100.17,100.18,100.17,100.18,11600000.0
2008-04-11 03:40:00,100.18,100.18,100.18,100.18,3200000.0
2008-04-11 03:41:00,100.18,100.245,100.18,100.235,110700000.0
2008-04-11 03:42:00,100.235,100.25,100.2,100.21,99100000.0
2008-04-11 03:43:00,100.21,100.24,100.21,100.235,18600000.0
2008-04-11 03:44:00,100.24,100.27,100.225,100.26,58000000.0
2008-04-11 03:45:00,100.26,100.265,100.26,100.265,52200000.0
2008-04-11 03:46:00,100.265,100.305,100.255,100.305,41900000.0
2008-04-11 03:47:00,100.305,100.31,100.285,100.31,52700000.0
2008-04-11 03:48:00,100.31,100.355,100.295,100.355,78700000.0
2008-04-11 03:49:00,100.355,100.405,100.35,100.36,196800000.0
2008-04-11 03:50:00,100.355,100.37,100.305,100.305,144700000.0
2008-04-11 03:51:00,100.305,100.335,100.305,100.32,59600000.0
2008-04-11 03:52:00,100.32,100.32,100.295,100.31,45600000.0
2008-04-11 03:53:00,100.31,100.31,100.29,100.29,35900000.0
2008-04-11 03:54:00,100.29,100.295,100.275,100.28,58300000.0
2008-04-11 03:55:00,100.28,100.28,100.155,100.24,113300000.0
2008-04-11 03:56:00,100.245,100.255,100.22,100.25,62500000.0
2008-04-11 03:57:00,100.25,100.275,100.24,100.24,147800000.0
2008-04-11 03:58:00,100.24,100.26,100.24,100.25,99800000.0
2008-04-11 03:59:00,100.255,100.255,100.225,100.245,99600000.0
2008-04-11 04:00:00,100.245,100.26,100.24,100.245,48100000.0
2008-04-11 04:01:00,100.245,100.27,100.235,100.27,57400000.0
2008-04-11 04:02:00,100.27,100.27,100.26,100.27,21200000.0
2008-04-11 04:03:00,100.27,100.27,100.24,100.25,180400000.0
2008-04-11 04:04:00,100.25,100.25,100.2,100.2,203800000.0
2008-04-11 04:05:00,100.2,100.22,100.2,100.22,244200000.0
2008-04-11 04:06:00,100.22,100.23,100.19,100.2,103600000.0
2008-04-11 04:07:00,100.2,100.24,100.2,100.23,77800000.0
2008-04-11 04:08:00,100.23,100.25,100.23,100.25,18500000.0
2008-04-11 04:09:00,100.25,100.25,100.22,100.22,48000000.0
2008-04-11 04:10:00,100.22,100.23,100.22,100.22,79000000.0
2008-04-11 04:11:00,100.22,100.22,100.21,100.22,135300000.0
2008-04-11 04:12:00,100.22,100.24,100.22,100.24,126400000.0
2008-04-11 04:13:00,100.24,100.245,100.24,100.245,20800000.0
2008-04-11 04:14:00,100.245,100.255,100.245,100.255,76100000.0
2008-04-11 04:15:00,100.255,100.29,100.255,100.29,188200000.0
2008-04-11 04:16:00,100.29,100.315,100.285,100.315,63300000.0
2008-04-11 04:17:00,100.315,100.33,100.315,100.33,97600000.0
2008-04-11 04:18:00,100.33,100.38,100.33,100.35,287600000.0
2008-04-11 04:19:00,100.35,100.38,100.32,100.37,116600000.0
2008-04-11 04:20:00,100.37,100.37,100.33,100.33,109800000.0
2008-04-11 04:21:00,100.33,100.33,100.33,100.33,42900000.0
2008-04-11 04:22:00,100.33,100.34,100.32,100.33,82500000.0
2008-04-11 04:23:00,100.33,100.33,100.26,100.27,120800000.0
2008-04-11 04:24:00,100.27,100.28,100.26,100.26,190200000.0
2008-04-11 04:25:00,100.26,100.27,100.26,100.27,68900000.0
2008-04-11 04:26:00,100.27,100.285,100.26,100.285,222200000.0
2008-04-11 04:27:00,100.285,100.295,100.28,100.285,84500000.0
2008-04-11 04:28:00,100.285,100.29,100.285,100.29,45300000.0
2008-04-11 04:29:00,100.29,100.29,100.22,100.22,205200000.0
2008-04-11 04:30:00,100.22,100.27,100.205,100.27,192500000.0
2008-04-11 04:31:00,100.27,100.27,100.25,100.25,116500000.0
2008-04-11 04:32:00,100.25,100.29,100.25,100.26,166300000.0
2008-04-11 04:33:00,100.27,100.27,100.24,100.24,67300000.0
2008-04-11 04:34:00,100.24,100.26,100.24,100.24,263900000.0
2008-04-11 04:35:00,100.24,100.25,100.19,100.19,181000000.0
2008-04-11 04:36:00,100.19,100.19,100.15,100.18,196200000.0
2008-04-11 04:37:00,100.18,100.19,100.15,100.16,124800000.0
2008-04-11 04:38:00,100.16,100.19,100.16,100.19,43300000.0
2008-04-11 04:39:00,100.19,100.22,100.19,100.19,50000000.0
2008-04-11 04:40:00,100.19,100.21,100.19,100.21,40300000.0
2008-04-11 04:41:00,100.21,100.22,100.21,100.22,50300000.0
2008-04-11 04:42:00,100.22,100.23,100.21,100.21,64600000.0
2008-04-11 04:43:00,100.22,100.22,100.21,100.21,32200000.0
2008-04-11 04:44:00,100.21,100.23,100.21,100.23,58400000.0
2008-04-11 04:45:00,100.23,100.23,100.22,100.23,9900000.0
2008-04-11 04:46:00,100.23,100.24,100.22,100.22,35100000.0
2008-04-11 04:47:00,100.22,100.23,100.22,100.23,24900000.0
2008-04-11 04:48:00,100.23,100.24,100.23,100.24,44800000.0
2008-04-11 04:49:00,100.23,100.24,100.23,100.23,53400000.0
2008-04-11 04:50:00,100.23,100.23,100.21,100.21,54600000.0
2008-04-11 04:51:00,100.21,100.22,100.21,100.21,90500000.0
2008-04-11 04:52:00,100.21,100.21,100.21,100.21,23900000.0
2008-04-11 04:53:00,100.21,100.23,100.21,100.23,48900000.0
2008-04-11 04:54:00,100.23,100.23,100.23,100.23,11600000.0
2008-04-11 04:55:00,100.23,100.23,100.23,100.23,13400000.0
2008-04-11 04:56:00,100.25,100.25,100.24,100.24,22000000.0
2008-04-11 04:57:00,100.24,100.24,100.24,100.24,800000.0
2008-04-11 04:58:00,100.24,100.24,100.23,100.23,6800000.0
2008-04-11 04:59:00,100.23,100.23,100.23,100.23,11400000.0
2008-04-11 05:00:00,100.23,100.23,100.23,100.23,25100000.0
2008-04-11 05:01:00,100.23,100.23,100.21,100.21,30800000.0
2008-04-11 05:02:00,100.21,100.21,100.21,100.21,14400000.0
2008-04-11 05:03:00,100.21,100.21,100.21,100.21,2000000.0
2008-04-11 05:04:00,100.21,100.21,100.21,100.21,2000000.0
2008-04-11 05:05:00,100.21,100.21,100.16,100.18,53500000.0
2008-04-11 05:06:00,100.18,100.18,100.16,100.16,16500000.0
2008-04-11 05:07:00,100.16,100.16,100.16,100.16,22800000.0
2008-04-11 05:08:00,100.16,100.16,100.16,100.16,18800000.0
2008-04-11 05:09:00,100.16,100.16,100.16,100.16,21000000.0
2008-04-11 05:10:00,100.16,100.18,100.16,100.18,50000000.0
2008-04-11 05:11:00,100.18,100.2,100.16,100.17,42200000.0
2008-04-11 05:12:00,100.17,100.18,100.14,100.14,86800000.0
2008-04-11 05:13:00,100.14,100.15,100.12,100.12,56900000.0
2008-04-11 05:14:00,100.12,100.12,100.1,100.11,52500000.0
2008-04-11 05:15:00,100.11,100.11,100.1,100.11,35200000.0
2008-04-11 05:16:00,100.12,100.12,100.12,100.12,10100000.0
2008-04-11 05:17:00,100.12,100.12,100.12,100.12,23100000.0
2008-04-11 05:18:00,100.12,100.12,100.1,100.1,24300000.0
2008-04-11 05:19:00,100.1,100.11,100.09,100.11,66900000.0
2008-04-11 05:20:00,100.11,100.11,100.09,100.11,35500000.0
2008-04-11 05:21:00,100.11,100.12,100.11,100.12,22800000.0
2008-04-11 05:22:00,100.12,100.13,100.12,100.13,43900000.0
2008-04-11 05:23:00,100.13,100.14,100.13,100.14,45800000.0
2008-04-11 05:24:00,100.14,100.14,100.13,100.14,23800000.0
2008-04-11 05:25:00,100.14,100.14,100.14,100.14,13200000.0
2008-04-11 05:26:00,100.14,100.14,100.14,100.14,11000000.0
2008-04-11 05:27:00,100.14,100.17,100.14,100.17,45700000.0
2008-04-11 05:28:00,100.17,100.17,100.15,100.15,44400000.0
2008-04-11 05:29:00,100.15,100.15,100.13,100.14,41200000.0
2008-04-11 05:30:00,100.16,100.17,100.14,100.17,43300000.0
2008-04-11 05:31:00,100.17,100.17,100.17,100.17,23200000.0
2008-04-11 05:32:00,100.17,100.19,100.16,100.19,34200000.0
2008-04-11 05:33:00,100.19,100.21,100.19,100.19,41400000.0
2008-04-11 05:34:00,100.19,100.19,100.17,100.19,20700000.0
2008-04-11 05:35:00,100.19,100.19,100.19,100.19,5800000.0
2008-04-11 05:36:00,100.19,100.22,100.19,100.21,70500000.0
2008-04-11 05:37:00,100.21,100.23,100.21,100.23,30100000.0
2008-04-11 05:38:00,100.23,100.25,100.23,100.25,70000000.0
2008-04-11 05:39:00,100.25,100.26,100.24,100.25,62600000.0
2008-04-11 05:40:00,100.25,100.25,100.18,100.18,37600000.0
2008-04-11 05:41:00,100.18,100.18,100.14,100.18,128300000.0
2008-04-11 05:42:00,100.18,100.18,100.15,100.15,16100000.0
2008-04-11 05:43:00,100.15,100.19,100.15,100.18,41900000.0
2008-04-11 05:44:00,100.18,100.18,100.17,100.17,5200000.0
2008-04-11 05:45:00,100.17,100.17,100.14,100.15,28500000.0
2008-04-11 05:46:00,100.15,100.16,100.15,100.15,28700000.0
2008-04-11 05:47:00,100.15,100.17,100.15,100.16,38400000.0
2008-04-11 05:48:00,100.16,100.17,100.16,100.17,31600000.0
2008-04-11 05:49:00,100.17,100.17,100.16,100.17,16400000.0
2008-04-11 05:50:00,100.17,100.17,100.13,100.16,42500000.0
2008-04-11 05:51:00,100.16,100.17,100.16,100.17,12200000.0
2008-04-11 05:52:00,100.17,100.18,100.17,100.18,20700000.0
2008-04-11 05:53:00,100.18,100.19,100.18,100.19,18400000.0
2008-04-11 05:54:00,100.2,100.2,100.2,100.2,8000000.0
2008-04-11 05:55:00,100.2,100.23,100.2,100.23,20500000.0
2008-04-11 05:56:00,100.23,100.23,100.23,100.23,18100000.0
2008-04-11 05:57:00,100.23,100.23,100.23,100.23,7600000.0
2008-04-11 05:58:00,100.23,100.23,100.21,100.22,13300000.0
2008-04-11 05:59:00,100.22,100.22,100.22,100.22,1600000.0
2008-04-11 06:00:00,100.22,100.22,100.21,100.21,9200000.0
2008-04-11 06:01:00,100.21,100.215,100.21,100.215,12000000.0
2008-04-11 06:02:00,100.21,100.23,100.21,100.23,15600000.0
2008-04-11 06:03:00,100.23,100.23,100.22,100.23,10000000.0
2008-04-11 06:04:00,100.23,100.23,100.21,100.22,5200000.0
2008-04-11 06:05:00,100.22,100.24,100.21,100.24,26800000.0
2008-04-11 06:06:00,100.24,100.26,100.24,100.24,33800000.0
2008-04-11 06:07:00,100.24,100.28,100.24,100.26,17800000.0
2008-04-11 06:08:00,100.26,100.31,100.26,100.31,34600000.0
2008-04-11 06:09:00,100.325,100.33,100.29,100.32,31800000.0
2008-04-11 06:10:00,100.32,100.34,100.31,100.34,23600000.0
2008-04-11 06:11:00,100.34,100.35,100.31,100.33,20600000.0
2008-04-11 06:12:00,100.33,100.34,100.32,100.33,11600000.0
2008-04-11 06:13:00,100.33,100.34,100.32,100.34,23200000.0
2008-04-11 06:14:00,100.34,100.35,100.34,100.35,18000000.0
2008-04-11 06:15:00,100.35,100.37,100.35,100.36,18800000.0
2008-04-11 06:16:00,100.36,100.36,100.33,100.345,24800000.0
2008-04-11 06:17:00,100.34,100.37,100.34,100.37,29300000.0
2008-04-11 06:18:00,100.37,100.37,100.37,100.37,5600000.0
2008-04-11 06:19:00,100.37,100.37,100.36,100.37,12000000.0
2008-04-11 06:20:00,100.37,100.37,100.37,100.37,6000000.0
2008-04-11 06:21:00,100.37,100.39,100.37,100.39,13600000.0
2008-04-11 06:22:00,100.39,100.39,100.38,100.39,8400000.0
2008-04-11 06:23:00,100.39,100.4,100.39,100.4,5800000.0
2008-04-11 06:24:00,100.4,100.4,100.39,100.39,19200000.0
2008-04-11 06:25:00,100.39,100.39,100.38,100.38,12400000.0
2008-04-11 06:26:00,100.38,100.39,100.38,100.39,4000000.0
2008-04-11 06:27:00,100.39,100.39,100.39,100.39,4000000.0
2008-04-11 06:28:00,100.39,100.39,100.39,100.39,8400000.0
2008-04-11 06:29:00,100.39,100.39,100.39,100.39,19600000.0
2008-04-11 06:30:00,100.39,100.39,100.39,100.39,6800000.0
2008-04-11 06:31:00,100.39,100.39,100.37,100.39,10400000.0
2008-04-11 06:32:00,100.39,100.39,100.38,100.38,12000000.0
2008-04-11 06:33:00,100.38,100.38,100.36,100.38,14800000.0
2008-04-11 06:34:00,100.38,100.38,100.37,100.37,10000000.0
2008-04-11 06:35:00,100.37,100.37,100.37,100.37,6000000.0
2008-04-11 06:36:00,100.37,100.38,100.37,100.38,11600000.0
2008-04-11 06:37:00,100.38,100.38,100.38,100.38,4800000.0
2008-04-11 06:38:00,100.38,100.38,100.38,100.38,8400000.0
2008-04-11 06:39:00,100.38,100.38,100.38,100.38,800000.0
2008-04-11 06:40:00,100.38,100.38,100.36,100.37,18300000.0
2008-04-11 06:41:00,100.37,100.38,100.37,100.38,7600000.0
2008-04-11 06:42:00,100.38,100.39,100.38,100.39,6000000.0
2008-04-11 06:43:00,100.39,100.39,100.39,100.39,6000000.0
2008-04-11 06:44:00,100.39,100.39,100.39,100.39,800000.0
2008-04-11 06:45:00,100.39,100.39,100.39,100.39,400000.0
2008-04-11 06:46:00,100.39,100.39,100.39,100.39,2800000.0
2008-04-11 06:47:00,100.39,100.39,100.36,100.36,4800000.0
2008-04-11 06:48:00,100.36,100.36,100.36,100.36,2000000.0
2008-04-11 06:49:00,100.36,100.36,100.36,100.36,2800000.0
2008-04-11 06:50:00,100.37,100.38,100.37,100.38,12400000.0
2008-04-11 06:51:00,100.38,100.38,100.37,100.37,14400000.0
2008-04-11 06:52:00,100.37,100.38,100.36,100.36,24300000.0
2008-04-11 06:53:00,100.36,100.36,100.35,100.35,12000000.0
2008-04-11 06:54:00,100.35,100.36,100.35,100.36,14600000.0
2008-04-11 06:55:00,100.36,100.37,100.36,100.37,11200000.0
2008-04-11 06:56:00,100.37,100.38,100.36,100.38,11600000.0
2008-04-11 06:57:00,100.38,100.39,100.38,100.39,9600000.0
2008-04-11 06:58:00,100.39,100.4,100.39,100.4,14800000.0
2008-04-11 06:59:00,100.4,100.41,100.38,100.39,32000000.0
2008-04-11 07:00:00,100.39,100.4,100.38,100.39,26000000.0
2008-04-11 07:01:00,100.39,100.41,100.39,100.41,12400000.0
2008-04-11 07:02:00,100.39,100.41,100.37,100.41,41100000.0
2008-04-11 07:03:00,100.41,100.46,100.41,100.43,42600000.0
2008-04-11 07:04:00,100.43,100.43,100.4,100.41,25200000.0
2008-04-11 07:05:00,100.41,100.41,100.41,100.41,6800000.0
2008-04-11 07:06:00,100.41,100.41,100.37,100.37,29200000.0
2008-04-11 07:07:00,100.37,100.38,100.355,100.36,136500000.0
2008-04-11 07:08:00,100.36,100.36,100.32,100.32,66100000.0
2008-04-11 07:09:00,100.32,100.34,100.32,100.33,53800000.0
2008-04-11 07:10:00,100.33,100.33,100.31,100.31,58300000.0
2008-04-11 07:11:00,100.31,100.315,100.25,100.27,77600000.0
2008-04-11 07:12:00,100.27,100.27,100.215,100.225,203400000.0
2008-04-11 07:13:00,100.225,100.25,100.205,100.215,196300000.0
2008-04-11 07:14:00,100.215,100.235,100.205,100.235,153800000.0
2008-04-11 07:15:00,100.235,100.28,100.235,100.275,60700000.0
2008-04-11 07:16:00,100.275,100.285,100.275,100.275,24300000.0
2008-04-11 07:17:00,100.275,100.29,100.255,100.265,100000000.0
2008-04-11 07:18:00,100.265,100.285,100.255,100.285,102700000.0
2008-04-11 07:19:00,100.285,100.31,100.285,100.305,59400000.0
2008-04-11 07:20:00,100.305,100.31,100.3,100.31,32600000.0
2008-04-11 07:21:00,100.31,100.375,100.3,100.32,99000000.0
2008-04-11 07:22:00,100.32,100.33,100.28,100.28,40000000.0
2008-04-11 07:23:00,100.28,100.325,100.28,100.325,42400000.0
2008-04-11 07:24:00,100.325,100.35,100.325,100.345,98000000.0
2008-04-11 07:25:00,100.345,100.345,100.265,100.34,73000000.0
2008-04-11 07:26:00,100.34,100.355,100.325,100.35,79200000.0
2008-04-11 07:27:00,100.35,100.36,100.34,100.345,52800000.0
2008-04-11 07:28:00,100.345,100.345,100.34,100.34,27600000.0
2008-04-11 07:29:00,100.34,100.39,100.34,100.39,54400000.0
2008-04-11 07:30:00,100.39,100.405,100.33,100.33,111500000.0
2008-04-11 07:31:00,100.33,100.34,100.305,100.305,43200000.0
2008-04-11 07:32:00,100.305,100.305,100.215,100.23,84200000.0
2008-04-11 07:33:00,100.235,100.26,100.23,100.25,90100000.0
2008-04-11 07:34:00,100.25,100.285,100.25,100.285,53800000.0
2008-04-11 07:35:00,100.285,100.31,100.285,100.31,34200000.0
2008-04-11 07:36:00,100.31,100.34,100.3,100.3,96600000.0
2008-04-11 07:37:00,100.3,100.32,100.3,100.32,37600000.0
2008-04-11 07:38:00,100.32,100.325,100.32,100.32,14400000.0
2008-04-11 07:39:00,100.32,100.325,100.31,100.315,45200000.0
2008-04-11 07:40:00,100.315,100.35,100.31,100.345,80300000.0
2008-04-11 07:41:00,100.345,100.375,100.34,100.34,79300000.0
2008-04-11 07:42:00,100.34,100.34,100.26,100.28,107000000.0
2008-04-11 07:43:00,100.28,100.28,100.25,100.27,41200000.0
2008-04-11 07:44:00,100.27,100.29,100.255,100.27,98500000.0
2008-04-11 07:45:00,100.27,100.315,100.26,100.31,35200000.0
2008-04-11 07:46:00,100.305,100.305,100.255,100.265,21400000.0
2008-04-11 07:47:00,100.265,100.28,100.225,100.24,24300000.0
2008-04-11 07:48:00,100.245,100.27,100.23,100.27,23400000.0
2008-04-11 07:49:00,100.27,100.305,100.27,100.275,91800000.0
2008-04-11 07:50:00,100.275,100.295,100.27,100.28,46800000.0
2008-04-11 07:51:00,100.28,100.285,100.24,100.24,33700000.0
2008-04-11 07:52:00,100.24,100.28,100.24,100.25,115100000.0
2008-04-11 07:53:00,100.25,100.255,100.235,100.245,68500000.0
2008-04-11 07:54:00,100.245,100.305,100.24,100.295,68800000.0
2008-04-11 07:55:00,100.295,100.3,100.28,100.28,13000000.0
2008-04-11 07:56:00,100.28,100.28,100.26,100.265,72000000.0
2008-04-11 07:57:00,100.27,100.28,100.26,100.275,93900000.0
2008-04-11 07:58:00,100.275,100.305,100.26,100.285,78000000.0
2008-04-11 07:59:00,100.29,100.35,100.28,100.35,62000000.0
2008-04-11 08:00:00,100.35,100.38,100.34,100.34,42400000.0
2008-04-11 08:01:00,100.34,100.345,100.295,100.295,30300000.0
2008-04-11 08:02:00,100.295,100.325,100.29,100.315,29300000.0
2008-04-11 08:03:00,100.315,100.335,100.315,100.325,41600000.0
2008-04-11 08:04:00,100.325,100.355,100.325,100.355,31300000.0
2008-04-11 08:05:00,100.355,100.37,100.335,100.345,51800000.0
2008-04-11 08:06:00,100.345,100.38,100.34,100.365,42800000.0
2008-04-11 08:07:00,100.365,100.365,100.29,100.29,26100000.0
2008-04-11 08:08:00,100.285,100.3,100.27,100.295,26800000.0
2008-04-11 08:09:00,100.295,100.295,100.27,100.285,29600000.0
2008-04-11 08:10:00,100.285,100.29,100.21,100.23,27000000.0
2008-04-11 08:11:00,100.23,100.245,100.205,100.22,36600000.0
2008-04-11 08:12:00,100.225,100.245,100.21,100.24,85200000.0
2008-04-11 08:13:00,100.24,100.245,100.21,100.235,56100000.0
2008-04-11 08:14:00,100.23,100.255,100.22,100.225,65600000.0
2008-04-11 08:15:00,100.225,100.255,100.215,100.24,78700000.0
2008-04-11 08:16:00,100.245,100.255,100.195,100.195,75200000.0
2008-04-11 08:17:00,100.195,100.215,100.195,100.195,73700000.0
2008-04-11 08:18:00,100.195,100.22,100.195,100.205,71100000.0
2008-04-11 08:19:00,100.205,100.21,100.195,100.2,59800000.0
2008-04-11 08:20:00,100.2,100.21,100.175,100.195,63200000.0
2008-04-11 08:21:00,100.195,100.2,100.145,100.145,100600000.0
2008-04-11 08:22:00,100.145,100.165,100.145,100.15,121300000.0
2008-04-11 08:23:00,100.155,100.16,100.105,100.145,115500000.0
2008-04-11 08:24:00,100.145,100.155,100.045,100.11,66100000.0
2008-04-11 08:25:00,100.11,100.165,100.11,100.145,43400000.0
2008-04-11 08:26:00,100.145,100.15,100.11,100.15,35400000.0
2008-04-11 08:27:00,100.15,100.195,100.15,100.165,30400000.0
2008-04-11 08:28:00,100.165,100.175,100.115,100.12,77800000.0
2008-04-11 08:29:00,100.12,100.13,100.115,100.125,108300000.0
2008-04-11 08:30:00,100.125,100.135,100.095,100.13,115400000.0
2008-04-11 08:31:00,100.13,100.2,100.12,100.2,199500000.0
2008-04-11 08:32:00,100.2,100.215,100.17,100.19,212400000.0
2008-04-11 08:33:00,100.19,100.21,100.17,100.205,129900000.0
2008-04-11 08:34:00,100.21,100.21,100.2,100.21,189300000.0
2008-04-11 08:35:00,100.21,100.25,100.2,100.25,150400000.0
2008-04-11 08:36:00,100.25,100.25,100.23,100.23,108200000.0
2008-04-11 08:37:00,100.23,100.24,100.23,100.24,105600000.0
2008-04-11 08:38:00,100.24,100.24,100.23,100.24,107800000.0
2008-04-11 08:39:00,100.24,100.27,100.24,100.27,104000000.0
2008-04-11 08:40:00,100.27,100.31,100.27,100.3,225300000.0
2008-04-11 08:41:00,100.3,100.31,100.29,100.31,153600000.0
2008-04-11 08:42:00,100.31,100.36,100.31,100.34,102500000.0
2008-04-11 08:43:00,100.34,100.34,100.26,100.27,164800000.0
2008-04-11 08:44:00,100.27,100.305,100.27,100.305,162700000.0
2008-04-11 08:45:00,100.31,100.32,100.265,100.28,258800000.0
2008-04-11 08:46:00,100.28,100.315,100.28,100.315,115800000.0
2008-04-11 08:47:00,100.315,100.315,100.25,100.255,134800000.0
2008-04-11 08:48:00,100.255,100.255,100.205,100.205,242500000.0
2008-04-11 08:49:00,100.205,100.23,100.2,100.23,197500000.0
2008-04-11 08:50:00,100.23,100.265,100.22,100.225,246600000.0
2008-04-11 08:51:00,100.225,100.245,100.21,100.23,208900000.0
2008-04-11 08:52:00,100.23,100.275,100.21,100.245,223200000.0
2008-04-11 08:53:00,100.25,100.27,100.25,100.26,186200000.0
2008-04-11 08:54:00,100.26,100.27,100.22,100.255,255600000.0
2008-04-11 08:55:00,100.255,100.26,100.245,100.25,199600000.0
2008-04-11 08:56:00,100.25,100.265,100.23,100.24,132400000.0
2008-04-11 08:57:00,100.24,100.24,100.18,100.19,209600000.0
2008-04-11 08:58:00,100.19,100.21,100.19,100.2,195800000.0
2008-04-11 08:59:00,100.2,100.225,100.12,100.155,213400000.0
2008-04-11 09:00:00,100.155,100.16,100.12,100.12,222100000.0
2008-04-11 09:01:00,100.12,100.18,100.105,100.17,225800000.0
2008-04-11 09:02:00,100.17,100.18,100.16,100.16,143400000.0
2008-04-11 09:03:00,100.16,100.185,100.155,100.18,186600000.0
2008-04-11 09:04:00,100.18,100.22,100.16,100.185,213300000.0
2008-04-11 09:05:00,100.185,100.21,100.185,100.21,171900000.0
2008-04-11 09:06:00,100.21,100.23,100.155,100.16,143800000.0
2008-04-11 09:07:00,100.16,100.18,100.16,100.18,206700000.0
2008-04-11 09:08:00,100.18,100.18,100.13,100.135,216600000.0
2008-04-11 09:09:00,100.135,100.15,100.135,100.15,203400000.0
2008-04-11 09:10:00,100.15,100.15,100.1,100.11,146700000.0
2008-04-11 09:11:00,100.11,100.11,100.04,100.09,128700000.0
2008-04-11 09:12:00,100.09,100.09,99.99,100.05,132000000.0
2008-04-11 09:13:00,100.05,100.145,100.04,100.09,173400000.0
2008-04-11 09:14:00,100.1,100.13,100.07,100.07,156200000.0
2008-04-11 09:15:00,100.07,100.09,100.065,100.085,276200000.0
2008-04-11 09:16:00,100.09,100.115,100.08,100.115,119100000.0
2008-04-11 09:17:00,100.115,100.13,100.11,100.11,144200000.0
2008-04-11 09:18:00,100.11,100.12,100.1,100.12,123100000.0
2008-04-11 09:19:00,100.12,100.14,100.11,100.11,128600000.0
2008-04-11 09:20:00,100.11,100.12,100.11,100.12,190700000.0
2008-04-11 09:21:00,100.12,100.13,100.11,100.12,136100000.0
2008-04-11 09:22:00,100.12,100.14,100.11,100.14,164200000.0
2008-04-11 09:23:00,100.14,100.15,100.09,100.09,109900000.0
2008-04-11 09:24:00,100.09,100.09,100.045,100.07,117800000.0
2008-04-11 09:25:00,100.07,100.1,100.07,100.1,194100000.0
2008-04-11 09:26:00,100.1,100.135,100.1,100.115,123800000.0
2008-04-11 09:27:00,100.12,100.14,100.1,100.12,112000000.0
2008-04-11 09:28:00,100.12,100.15,100.055,100.09,123000000.0
2008-04-11 09:29:00,100.09,100.09,100.05,100.07,161900000.0
2008-04-11 09:30:00,100.07,100.08,99.98,100.03,113100000.0
2008-04-11 09:31:00,100.03,100.06,100.02,100.03,105100000.0
2008-04-11 09:32:00,100.03,100.03,99.97,100.0,104200000.0
2008-04-11 09:33:00,100.0,100.05,99.98,100.01,156500000.0
2008-04-11 09:34:00,100.01,100.02,99.98,99.98,109600000.0
2008-04-11 09:35:00,99.98,100.085,99.98,100.065,145300000.0
2008-04-11 09:36:00,100.065,100.1,100.05,100.08,124900000.0
2008-04-11 09:37:00,100.09,100.095,100.06,100.075,159800000.0
2008-04-11 09:38:00,100.075,100.08,100.045,100.06,116300000.0
2008-04-11 09:39:00,100.06,100.09,100.06,100.09,144100000.0
2008-04-11 09:40:00,100.09,100.09,100.04,100.06,116000000.0
2008-04-11 09:41:00,100.06,100.13,100.05,100.105,182300000.0
2008-04-11 09:42:00,100.105,100.11,100.085,100.085,326300000.0
2008-04-11 09:43:00,100.085,100.115,100.045,100.075,178500000.0
2008-04-11 09:44:00,100.075,100.16,100.055,100.14,106100000.0
2008-04-11 09:45:00,100.14,100.145,100.095,100.13,161600000.0
2008-04-11 09:46:00,100.125,100.135,100.09,100.11,181200000.0
2008-04-11 09:47:00,100.11,100.125,100.08,100.08,151900000.0
2008-04-11 09:48:00,100.08,100.18,100.08,100.175,222000000.0
2008-04-11 09:49:00,100.175,100.21,100.145,100.21,253400000.0
2008-04-11 09:50:00,100.21,100.285,100.195,100.26,179100000.0
2008-04-11 09:51:00,100.26,100.29,100.2,100.205,203200000.0
2008-04-11 09:52:00,100.205,100.255,100.2,100.255,203900000.0
2008-04-11 09:53:00,100.255,100.28,100.24,100.28,126600000.0
2008-04-11 09:54:00,100.28,100.28,100.24,100.24,157800000.0
2008-04-11 09:55:00,100.24,100.26,100.24,100.25,210500000.0
2008-04-11 09:56:00,100.25,100.25,100.21,100.22,147100000.0
2008-04-11 09:57:00,100.23,100.28,100.22,100.27,153100000.0
2008-04-11 09:58:00,100.27,100.28,100.245,100.26,297100000.0
2008-04-11 09:59:00,100.26,100.285,100.25,100.285,346200000.0
2008-04-11 10:00:00,100.285,100.305,100.27,100.28,210800000.0
2008-04-11 10:01:00,100.28,100.34,100.28,100.32,207900000.0
2008-04-11 10:02:00,100.32,100.34,100.32,100.335,268900000.0
2008-04-11 10:03:00,100.335,100.335,100.3,100.3,153800000.0
2008-04-11 10:04:00,100.3,100.34,100.3,100.34,216200000.0
2008-04-11 10:05:00,100.34,100.385,100.34,100.38,186900000.0
2008-04-11 10:06:00,100.38,100.39,100.36,100.39,286100000.0
2008-04-11 10:07:00,100.39,100.45,100.38,100.445,223400000.0
2008-04-11 10:08:00,100.445,100.455,100.4,100.42,114500000.0
2008-04-11 10:09:00,100.42,100.43,100.4,100.41,101600000.0
2008-04-11 10:10:00,100.41,100.43,100.395,100.41,168000000.0
2008-04-11 10:11:00,100.41,100.42,100.39,100.39,233300000.0
2008-04-11 10:12:00,100.39,100.425,100.39,100.42,162400000.0
2008-04-11 10:13:00,100.42,100.44,100.385,100.42,171100000.0
2008-04-11 10:14:00,100.42,100.43,100.365,100.39,173700000.0
2008-04-11 10:15:00,100.39,100.405,100.375,100.405,209600000.0
2008-04-11 10:16:00,100.405,100.42,100.405,100.415,185200000.0
2008-04-11 10:17:00,100.415,100.43,100.4,100.41,204400000.0
2008-04-11 10:18:00,100.41,100.42,100.41,100.42,737900000.0
2008-04-11 10:19:00,100.42,100.435,100.42,100.43,224900000.0
2008-04-11 10:20:00,100.43,100.44,100.42,100.425,208600000.0
2008-04-11 10:21:00,100.425,100.43,100.42,100.42,182600000.0
2008-04-11 10:22:00,100.42,100.43,100.42,100.425,299700000.0
2008-04-11 10:23:00,100.425,100.46,100.42,100.43,221600000.0
2008-04-11 10:24:00,100.43,100.43,100.405,100.42,112000000.0
2008-04-11 10:25:00,100.42,100.42,100.405,100.41,234800000.0
2008-04-11 10:26:00,100.41,100.425,100.405,100.41,239100000.0
2008-04-11 10:27:00,100.41,100.415,100.39,100.395,233300000.0
2008-04-11 10:28:00,100.395,100.395,100.35,100.38,259800000.0
2008-04-11 10:29:00,100.38,100.38,100.33,100.355,229300000.0
2008-04-11 10:30:00,100.355,100.4,100.355,100.395,437900000.0
2008-04-11 10:31:00,100.395,100.41,100.395,100.4,320400000.0
2008-04-11 10:32:00,100.4,100.43,100.4,100.42,250500000.0
2008-04-11 10:33:00,100.42,100.425,100.41,100.41,125400000.0
2008-04-11 10:34:00,100.41,100.42,100.39,100.39,213000000.0
2008-04-11 10:35:00,100.39,100.41,100.39,100.4,246300000.0
2008-04-11 10:36:00,100.4,100.44,100.4,100.43,254000000.0
2008-04-11 10:37:00,100.43,100.465,100.43,100.45,233100000.0
2008-04-11 10:38:00,100.45,100.45,100.41,100.425,191800000.0
2008-04-11 10:39:00,100.425,100.43,100.415,100.425,223300000.0
2008-04-11 10:40:00,100.425,100.425,100.42,100.425,215600000.0
2008-04-11 10:41:00,100.425,100.43,100.42,100.42,216900000.0
2008-04-11 10:42:00,100.42,100.43,100.42,100.42,181800000.0
2008-04-11 10:43:00,100.42,100.435,100.415,100.425,206900000.0
2008-04-11 10:44:00,100.425,100.44,100.425,100.44,215400000.0
2008-04-11 10:45:00,100.44,100.44,100.365,100.39,220300000.0
2008-04-11 10:46:00,100.39,100.395,100.365,100.385,229100000.0
2008-04-11 10:47:00,100.385,100.39,100.36,100.39,182700000.0
2008-04-11 10:48:00,100.39,100.4,100.39,100.4,109600000.0
2008-04-11 10:49:00,100.4,100.405,100.4,100.405,187800000.0
2008-04-11 10:50:00,100.405,100.415,100.395,100.4,140900000.0
2008-04-11 10:51:00,100.405,100.42,100.395,100.4,464700000.0
2008-04-11 10:52:00,100.4,100.42,100.38,100.42,173100000.0
2008-04-11 10:53:00,100.42,100.425,100.4,100.4,109900000.0
2008-04-11 10:54:00,100.41,100.42,100.4,100.41,200800000.0
2008-04-11 10:55:00,100.41,100.415,100.37,100.37,143100000.0
2008-04-11 10:56:00,100.37,100.37,100.31,100.35,117800000.0
2008-04-11 10:57:00,100.35,100.365,100.33,100.355,193400000.0
2008-04-11 10:58:00,100.355,100.375,100.34,100.345,163700000.0
2008-04-11 10:59:00,100.345,100.365,100.34,100.355,197500000.0
2008-04-11 11:00:00,100.355,100.375,100.35,100.375,200100000.0
2008-04-11 11:01:00,100.375,100.405,100.365,100.365,224900000.0
2008-04-11 11:02:00,100.365,100.37,100.345,100.345,225800000.0
2008-04-11 11:03:00,100.345,100.365,100.325,100.34,216000000.0
2008-04-11 11:04:00,100.34,100.34,100.27,100.31,187500000.0
2008-04-11 11:05:00,100.31,100.31,100.27,100.295,206800000.0
2008-04-11 11:06:00,100.295,100.33,100.285,100.3,219700000.0
2008-04-11 11:07:00,100.3,100.34,100.28,100.32,211800000.0
2008-04-11 11:08:00,100.32,100.35,100.31,100.34,273800000.0
2008-04-11 11:09:00,100.34,100.36,100.315,100.335,244100000.0
2008-04-11 11:10:00,100.34,100.385,100.34,100.36,202200000.0
2008-04-11 11:11:00,100.36,100.365,100.34,100.34,192400000.0
2008-04-11 11:12:00,100.34,100.345,100.33,100.33,210200000.0
2008-04-11 11:13:00,100.33,100.33,100.29,100.3,224100000.0
2008-04-11 11:14:00,100.29,100.37,100.27,100.345,260500000.0
2008-04-11 11:15:00,100.345,100.37,100.34,100.365,268700000.0
2008-04-11 11:16:00,100.365,100.42,100.355,100.41,222300000.0
2008-04-11 11:17:00,100.41,100.415,100.375,100.39,196500000.0
2008-04-11 11:18:00,100.39,100.395,100.37,100.37,187800000.0
2008-04-11 11:19:00,100.37,100.4,100.36,100.4,126000000.0
2008-04-11 11:20:00,100.4,100.41,100.38,100.39,144500000.0
2008-04-11 11:21:00,100.39,100.395,100.37,100.395,213400000.0
2008-04-11 11:22:00,100.395,100.415,100.395,100.395,303400000.0
2008-04-11 11:23:00,100.395,100.395,100.38,100.38,286300000.0
2008-04-11 11:24:00,100.38,100.39,100.37,100.38,238000000.0
2008-04-11 11:25:00,100.38,100.39,100.37,100.38,137200000.0
2008-04-11 11:26:00,100.38,100.38,100.355,100.36,121200000.0
2008-04-11 11:27:00,100.37,100.38,100.35,100.35,123100000.0
2008-04-11 11:28:00,100.35,100.37,100.335,100.35,173100000.0
2008-04-11 11:29:00,100.35,100.4,100.32,100.4,215000000.0
2008-04-11 11:30:00,100.4,100.445,100.39,100.39,277500000.0
2008-04-11 11:31:00,100.39,100.41,100.39,100.41,109800000.0
2008-04-11 11:32:00,100.41,100.425,100.32,100.37,191800000.0
2008-04-11 11:33:00,100.37,100.38,100.305,100.305,230700000.0
2008-04-11 11:34:00,100.305,100.325,100.25,100.26,142600000.0
2008-04-11 11:35:00,100.26,100.26,100.21,100.23,236400000.0
2008-04-11 11:36:00,100.23,100.33,100.23,100.33,298700000.0
2008-04-11 11:37:00,100.33,100.33,100.29,100.29,206300000.0
2008-04-11 11:38:00,100.29,100.29,100.265,100.28,164600000.0
2008-04-11 11:39:00,100.28,100.28,100.275,100.28,188600000.0
2008-04-11 11:40:00,100.28,100.29,100.275,100.29,144300000.0
2008-04-11 11:41:00,100.29,100.29,100.29,100.29,105600000.0
2008-04-11 11:42:00,100.29,100.315,100.29,100.305,260600000.0
2008-04-11 11:43:00,100.305,100.33,100.295,100.305,265100000.0
2008-04-11 11:44:00,100.305,100.305,100.28,100.29,310900000.0
2008-04-11 11:45:00,100.29,100.29,100.28,100.29,139100000.0
2008-04-11 11:46:00,100.29,100.325,100.29,100.295,184400000.0
2008-04-11 11:47:00,100.295,100.32,100.29,100.32,159500000.0
2008-04-11 11:48:00,100.32,100.34,100.315,100.335,314500000.0
2008-04-11 11:49:00,100.335,100.42,100.335,100.4,265700000.0
2008-04-11 11:50:00,100.4,100.41,100.38,100.38,161700000.0
2008-04-11 11:51:00,100.38,100.39,100.36,100.39,208400000.0
2008-04-11 11:52:00,100.39,100.42,100.39,100.415,166000000.0
2008-04-11 11:53:00,100.415,100.43,100.415,100.43,116100000.0
2008-04-11 11:54:00,100.43,100.43,100.385,100.395,151000000.0
2008-04-11 11:55:00,100.395,100.42,100.395,100.42,173400000.0
2008-04-11 11:56:00,100.42,100.42,100.35,100.365,256800000.0
2008-04-11 11:57:00,100.365,100.37,100.325,100.325,213100000.0
2008-04-11 11:58:00,100.325,100.34,100.32,100.34,233900000.0
2008-04-11 11:59:00,100.34,100.5,100.34,100.48,252000000.0
2008-04-11 12:00:00,100.48,100.545,100.48,100.51,229600000.0
2008-04-11 12:01:00,100.51,100.51,100.42,100.425,194100000.0
2008-04-11 12:02:00,100.425,100.49,100.425,100.45,187300000.0
2008-04-11 12:03:00,100.45,100.455,100.43,100.45,222600000.0
2008-04-11 12:04:00,100.45,100.465,100.425,100.45,225300000.0
2008-04-11 12:05:00,100.45,100.47,100.42,100.43,282400000.0
2008-04-11 12:06:00,100.43,100.43,100.4,100.4,242100000.0
2008-04-11 12:07:00,100.4,100.43,100.4,100.43,102400000.0
2008-04-11 12:08:00,100.43,100.43,100.41,100.415,306100000.0
2008-04-11 12:09:00,100.415,100.435,100.41,100.435,356900000.0
2008-04-11 12:10:00,100.435,100.44,100.41,100.43,193700000.0
2008-04-11 12:11:00,100.43,100.44,100.43,100.43,257700000.0
2008-04-11 12:12:00,100.43,100.455,100.43,100.45,226600000.0
2008-04-11 12:13:00,100.45,100.46,100.435,100.46,398000000.0
2008-04-11 12:14:00,100.46,100.48,100.455,100.47,263800000.0
2008-04-11 12:15:00,100.47,100.48,100.42,100.435,140100000.0
2008-04-11 12:16:00,100.435,100.46,100.435,100.46,319800000.0
2008-04-11 12:17:00,100.465,100.5,100.44,100.5,223200000.0
2008-04-11 12:18:00,100.5,100.5,100.44,100.445,355500000.0
2008-04-11 12:19:00,100.445,100.475,100.445,100.475,156400000.0
2008-04-11 12:20:00,100.475,100.485,100.45,100.465,244600000.0
2008-04-11 12:21:00,100.46,100.505,100.45,100.47,309300000.0
2008-04-11 12:22:00,100.47,100.55,100.47,100.535,349100000.0
2008-04-11 12:23:00,100.535,100.535,100.48,100.48,343400000.0
2008-04-11 12:24:00,100.48,100.49,100.44,100.485,254600000.0
2008-04-11 12:25:00,100.485,100.485,100.455,100.48,243900000.0
2008-04-11 12:26:00,100.48,100.49,100.455,100.49,165000000.0
2008-04-11 12:27:00,100.49,100.53,100.49,100.53,130000000.0
2008-04-11 12:28:00,100.53,100.555,100.53,100.555,120400000.0
2008-04-11 12:29:00,100.555,100.57,100.495,100.52,255600000.0
2008-04-11 12:30:00,100.52,100.52,100.35,100.36,243800000.0
2008-04-11 12:31:00,100.36,100.36,100.295,100.31,250600000.0
2008-04-11 12:32:00,100.31,100.31,100.22,100.24,194800000.0
2008-04-11 12:33:00,100.24,100.245,100.1,100.105,244200000.0
2008-04-11 12:34:00,100.11,100.18,100.105,100.165,93900000.0
2008-04-11 12:35:00,100.165,100.215,100.16,100.2,163400000.0
2008-04-11 12:36:00,100.2,100.2,100.13,100.15,208400000.0
2008-04-11 12:37:00,100.15,100.17,100.1,100.145,187400000.0
2008-04-11 12:38:00,100.145,100.145,100.08,100.085,133900000.0
2008-04-11 12:39:00,100.085,100.115,100.055,100.09,149300000.0
2008-04-11 12:40:00,100.09,100.09,99.87,99.87,173400000.0
2008-04-11 12:41:00,99.87,99.875,99.815,99.835,174900000.0
2008-04-11 12:42:00,99.835,99.865,99.83,99.855,243500000.0
2008-04-11 12:43:00,99.855,99.89,99.85,99.89,121900000.0
2008-04-11 12:44:00,99.89,99.91,99.875,99.905,120100000.0
2008-04-11 12:45:00,99.905,99.925,99.9,99.915,156100000.0
2008-04-11 12:46:00,99.915,100.02,99.91,100.015,181600000.0
2008-04-11 12:47:00,100.015,100.015,99.94,99.94,173400000.0
2008-04-11 12:48:00,99.94,99.95,99.78,99.79,139600000.0
2008-04-11 12:49:00,99.79,99.795,99.725,99.74,144900000.0
2008-04-11 12:50:00,99.74,99.75,99.69,99.7,133100000.0
2008-04-11 12:51:00,99.7,99.7,99.595,99.645,148700000.0
2008-04-11 12:52:00,99.645,99.675,99.62,99.62,136200000.0
2008-04-11 12:53:00,99.62,99.66,99.62,99.64,160100000.0
2008-04-11 12:54:00,99.64,99.67,99.61,99.63,188900000.0
2008-04-11 12:55:00,99.63,99.685,99.63,99.68,170000000.0
2008-04-11 12:56:00,99.68,99.73,99.68,99.715,150000000.0
2008-04-11 12:57:00,99.715,99.78,99.685,99.78,157500000.0
2008-04-11 12:58:00,99.78,99.88,99.775,99.88,148900000.0
2008-04-11 12:59:00,99.88,99.88,99.82,99.83,171200000.0
2008-04-11 13:00:00,99.83,99.83,99.695,99.7,148100000.0
2008-04-11 13:01:00,99.7,99.7,99.585,99.59,122300000.0
2008-04-11 13:02:00,99.59,99.59,99.54,99.58,132200000.0
2008-04-11 13:03:00,99.58,99.63,99.55,99.62,167400000.0
2008-04-11 13:04:00,99.62,99.62,99.53,99.54,152900000.0
2008-04-11 13:05:00,99.54,99.55,99.49,99.5,105200000.0
2008-04-11 13:06:00,99.5,99.54,99.48,99.485,109500000.0
2008-04-11 13:07:00,99.5,99.655,99.48,99.655,241700000.0
2008-04-11 13:08:00,99.655,99.68,99.54,99.555,189100000.0
2008-04-11 13:09:00,99.555,99.61,99.53,99.61,135500000.0
2008-04-11 13:10:00,99.61,99.64,99.495,99.53,125500000.0
2008-04-11 13:11:00,99.53,99.55,99.42,99.44,117800000.0
2008-04-11 13:12:00,99.44,99.445,99.3,99.33,173500000.0
2008-04-11 13:13:00,99.33,99.355,99.29,99.35,157100000.0
2008-04-11 13:14:00,99.35,99.415,99.34,99.39,189800000.0
2008-04-11 13:15:00,99.39,99.4,99.325,99.385,176700000.0
2008-04-11 13:16:00,99.385,99.415,99.27,99.28,269000000.0
2008-04-11 13:17:00,99.28,99.29,99.23,99.24,129000000.0
2008-04-11 13:18:00,99.24,99.35,99.225,99.31,73800000.0
2008-04-11 13:19:00,99.31,99.315,99.27,99.3,89700000.0
2008-04-11 13:20:00,99.3,99.33,99.27,99.285,71300000.0
2008-04-11 13:21:00,99.285,99.35,99.285,99.33,83600000.0
2008-04-11 13:22:00,99.33,99.36,99.21,99.21,139400000.0
2008-04-11 13:23:00,99.21,99.33,99.21,99.33,112200000.0
2008-04-11 13:24:00,99.33,99.37,99.285,99.365,258000000.0
2008-04-11 13:25:00,99.365,99.39,99.33,99.33,114400000.0
2008-04-11 13:26:00,99.33,99.355,99.31,99.31,134500000.0
2008-04-11 13:27:00,99.31,99.315,99.21,99.24,148800000.0
2008-04-11 13:28:00,99.24,99.26,99.21,99.24,122200000.0
2008-04-11 13:29:00,99.24,99.28,99.24,99.27,127000000.0
2008-04-11 13:30:00,99.28,99.28,99.245,99.26,72000000.0
2008-04-11 13:31:00,99.26,99.31,99.21,99.23,89100000.0
2008-04-11 13:32:00,99.23,99.32,99.23,99.32,70400000.0
2008-04-11 13:33:00,99.32,99.4,99.32,99.37,135900000.0
2008-04-11 13:34:00,99.365,99.37,99.305,99.305,207500000.0
2008-04-11 13:35:00,99.305,99.32,99.25,99.28,138300000.0
2008-04-11 13:36:00,99.28,99.35,99.28,99.325,143300000.0
2008-04-11 13:37:00,99.325,99.41,99.325,99.37,153900000.0
2008-04-11 13:38:00,99.38,99.43,99.38,99.42,117700000.0
2008-04-11 13:39:00,99.42,99.455,99.4,99.41,195800000.0
2008-04-11 13:40:00,99.41,99.47,99.4,99.46,154300000.0
2008-04-11 13:41:00,99.46,99.48,99.445,99.47,111100000.0
2008-04-11 13:42:00,99.47,99.47,99.42,99.43,105000000.0
2008-04-11 13:43:00,99.43,99.44,99.38,99.39,130700000.0
2008-04-11 13:44:00,99.39,99.44,99.385,99.42,176500000.0
2008-04-11 13:45:00,99.42,99.43,99.33,99.34,128000000.0
2008-04-11 13:46:00,99.34,99.34,99.29,99.3,150000000.0
2008-04-11 13:47:00,99.3,99.31,99.27,99.31,93000000.0
2008-04-11 13:48:00,99.31,99.33,99.25,99.25,109000000.0
2008-04-11 13:49:00,99.25,99.36,99.25,99.36,93000000.0
2008-04-11 13:50:00,99.36,99.38,99.27,99.27,133000000.0
2008-04-11 13:51:00,99.275,99.3,99.27,99.29,132600000.0
2008-04-11 13:52:00,99.29,99.31,99.29,99.3,128400000.0
2008-04-11 13:53:00,99.3,99.315,99.29,99.31,88000000.0
2008-04-11 13:54:00,99.31,99.355,99.305,99.325,81200000.0
2008-04-11 13:55:00,99.325,99.325,99.295,99.295,90400000.0
2008-04-11 13:56:00,99.295,99.295,99.27,99.28,131400000.0
2008-04-11 13:57:00,99.285,99.285,99.27,99.27,57500000.0
2008-04-11 13:58:00,99.27,99.305,99.27,99.305,135400000.0
2008-04-11 13:59:00,99.305,99.31,99.285,99.285,72200000.0
2008-04-11 14:00:00,99.285,99.32,99.26,99.26,143300000.0
2008-04-11 14:01:00,99.26,99.26,99.165,99.165,400000000.0
2008-04-11 14:02:00,99.16,99.24,99.155,99.225,259600000.0
2008-04-11 14:03:00,99.225,99.27,99.21,99.25,153200000.0
2008-04-11 14:04:00,99.25,99.29,99.25,99.27,119600000.0
2008-04-11 14:05:00,99.27,99.27,99.25,99.25,99500000.0
2008-04-11 14:06:00,99.25,99.25,99.22,99.25,97600000.0
2008-04-11 14:07:00,99.25,99.25,99.23,99.23,104800000.0
2008-04-11 14:08:00,99.23,99.25,99.19,99.2,107100000.0
2008-04-11 14:09:00,99.2,99.2,99.17,99.19,116200000.0
2008-04-11 14:10:00,99.19,99.19,99.17,99.18,104700000.0
2008-04-11 14:11:00,99.18,99.19,99.13,99.15,104800000.0
2008-04-11 14:12:00,99.15,99.17,99.14,99.15,104400000.0
2008-04-11 14:13:00,99.155,99.16,99.055,99.06,208700000.0
2008-04-11 14:14:00,99.06,99.09,99.02,99.03,173900000.0
2008-04-11 14:15:00,99.03,99.04,98.98,99.02,107900000.0
2008-04-11 14:16:00,99.02,99.03,99.01,99.01,100800000.0
2008-04-11 14:17:00,99.01,99.04,99.0,99.04,109500000.0
2008-04-11 14:18:00,99.04,99.07,99.04,99.06,115900000.0
2008-04-11 14:19:00,99.06,99.06,99.01,99.01,93200000.0
2008-04-11 14:20:00,99.01,99.01,98.92,98.94,104000000.0
2008-04-11 14:21:00,98.94,99.02,98.94,99.01,117700000.0
2008-04-11 14:22:00,99.01,99.03,99.0,99.03,96400000.0
2008-04-11 14:23:00,99.03,99.06,99.03,99.03,119000000.0
2008-04-11 14:24:00,99.03,99.07,99.025,99.065,143500000.0
2008-04-11 14:25:00,99.065,99.09,99.055,99.08,166400000.0
2008-04-11 14:26:00,99.085,99.15,99.065,99.11,152700000.0
2008-04-11 14:27:00,99.11,99.125,99.08,99.11,152700000.0
2008-04-11 14:28:00,99.11,99.13,99.1,99.125,189600000.0
2008-04-11 14:29:00,99.125,99.155,99.105,99.12,303800000.0
2008-04-11 14:30:00,99.105,99.13,99.03,99.08,363900000.0
2008-04-11 14:31:00,99.08,99.2,99.08,99.2,99500000.0
2008-04-11 14:32:00,99.2,99.2,99.12,99.2,153000000.0
2008-04-11 14:33:00,99.19,99.23,99.19,99.22,110400000.0
2008-04-11 14:34:00,99.22,99.32,99.22,99.29,110700000.0
2008-04-11 14:35:00,99.3,99.36,99.29,99.3,112700000.0
2008-04-11 14:36:00,99.285,99.335,99.285,99.32,268400000.0
2008-04-11 14:37:00,99.32,99.36,99.305,99.35,172800000.0
2008-04-11 14:38:00,99.35,99.36,99.29,99.3,125000000.0
2008-04-11 14:39:00,99.3,99.31,99.255,99.27,128700000.0
2008-04-11 14:40:00,99.27,99.27,99.24,99.25,170400000.0
2008-04-11 14:41:00,99.25,99.25,99.21,99.22,113500000.0
2008-04-11 14:42:00,99.22,99.22,99.14,99.16,151200000.0
2008-04-11 14:43:00,99.17,99.2,99.15,99.15,141000000.0
2008-04-11 14:44:00,99.15,99.19,99.15,99.16,168400000.0
2008-04-11 14:45:00,99.16,99.17,99.14,99.14,106500000.0
2008-04-11 14:46:00,99.14,99.15,99.13,99.13,100000000.0
2008-04-11 14:47:00,99.13,99.19,99.125,99.19,105900000.0
2008-04-11 14:48:00,99.19,99.19,99.14,99.15,108800000.0
2008-04-11 14:49:00,99.15,99.15,99.12,99.14,122300000.0
2008-04-11 14:50:00,99.14,99.18,99.14,99.16,105100000.0
2008-04-11 14:51:00,99.16,99.17,99.13,99.13,101200000.0
2008-04-11 14:52:00,99.13,99.13,99.07,99.08,178200000.0
2008-04-11 14:53:00,99.085,99.12,99.085,99.1,265200000.0
2008-04-11 14:54:00,99.1,99.11,99.02,99.04,106600000.0
2008-04-11 14:55:00,99.04,99.07,99.03,99.07,98200000.0
2008-04-11 14:56:00,99.07,99.14,99.07,99.095,132600000.0
2008-04-11 14:57:00,99.095,99.11,99.04,99.05,126500000.0
2008-04-11 14:58:00,99.05,99.08,99.01,99.02,129500000.0
2008-04-11 14:59:00,99.02,99.07,99.02,99.05,140400000.0
2008-04-11 15:00:00,99.05,99.1,99.05,99.09,110300000.0
2008-04-11 15:01:00,99.09,99.095,99.06,99.07,149300000.0
2008-04-11 15:02:00,99.07,99.08,99.01,99.01,214900000.0
2008-04-11 15:03:00,99.01,99.05,99.005,99.02,168400000.0
2008-04-11 15:04:00,99.02,99.03,99.0,99.03,117200000.0
2008-04-11 15:05:00,99.03,99.06,99.0,99.01,148400000.0
2008-04-11 15:06:00,99.01,99.04,98.98,98.98,203100000.0
2008-04-11 15:07:00,98.98,98.99,98.915,98.915,213900000.0
2008-04-11 15:08:00,98.925,98.95,98.9,98.9,234500000.0
2008-04-11 15:09:00,98.9,98.92,98.805,98.85,141800000.0
2008-04-11 15:10:00,98.85,98.86,98.825,98.85,110000000.0
2008-04-11 15:11:00,98.85,98.87,98.81,98.83,115300000.0
2008-04-11 15:12:00,98.835,98.835,98.73,98.76,109400000.0
2008-04-11 15:13:00,98.76,98.76,98.67,98.7,147400000.0
2008-04-11 15:14:00,98.7,98.7,98.65,98.66,118200000.0
2008-04-11 15:15:00,98.66,98.7,98.66,98.7,177600000.0
2008-04-11 15:16:00,98.7,98.73,98.665,98.72,133900000.0
2008-04-11 15:17:00,98.73,98.78,98.73,98.78,95600000.0
2008-04-11 15:18:00,98.78,98.79,98.73,98.74,98500000.0
2008-04-11 15:19:00,98.74,98.77,98.74,98.75,102000000.0
2008-04-11 15:20:00,98.75,98.75,98.69,98.72,131800000.0
2008-04-11 15:21:00,98.72,98.72,98.67,98.69,173700000.0
2008-04-11 15:22:00,98.69,98.72,98.665,98.665,127300000.0
2008-04-11 15:23:00,98.665,98.69,98.66,98.68,112000000.0
2008-04-11 15:24:00,98.68,98.75,98.68,98.74,98800000.0
2008-04-11 15:25:00,98.74,98.74,98.675,98.685,355900000.0
2008-04-11 15:26:00,98.69,98.73,98.69,98.73,174500000.0
2008-04-11 15:27:00,98.73,98.75,98.69,98.71,121000000.0
2008-04-11 15:28:00,98.71,98.72,98.69,98.72,102400000.0
2008-04-11 15:29:00,98.72,98.73,98.71,98.73,106300000.0
2008-04-11 15:30:00,98.73,98.73,98.7,98.72,126600000.0
2008-04-11 15:31:00,98.71,98.72,98.67,98.7,123700000.0
2008-04-11 15:32:00,98.7,98.73,98.67,98.73,147700000.0
2008-04-11 15:33:00,98.73,98.81,98.73,98.81,171100000.0
2008-04-11 15:34:00,98.81,98.845,98.75,98.75,155300000.0
2008-04-11 15:35:00,98.76,98.78,98.69,98.76,102800000.0
2008-04-11 15:36:00,98.77,98.81,98.75,98.78,107100000.0
2008-04-11 15:37:00,98.78,98.79,98.67,98.67,112500000.0
2008-04-11 15:38:00,98.67,98.69,98.62,98.64,118000000.0
2008-04-11 15:39:00,98.64,98.7,98.64,98.66,119200000.0
2008-04-11 15:40:00,98.66,98.72,98.63,98.72,123800000.0
2008-04-11 15:41:00,98.72,98.72,98.67,98.69,97200000.0
2008-04-11 15:42:00,98.69,98.75,98.69,98.73,107000000.0
2008-04-11 15:43:00,98.73,98.75,98.7,98.74,94400000.0
2008-04-11 15:44:00,98.74,98.75,98.68,98.68,106000000.0
2008-04-11 15:45:00,98.68,98.74,98.65,98.73,96400000.0
2008-04-11 15:46:00,98.73,98.73,98.68,98.73,109700000.0
2008-04-11 15:47:00,98.73,98.745,98.71,98.72,100600000.0
2008-04-11 15:48:00,98.72,98.77,98.72,98.76,124900000.0
2008-04-11 15:49:00,98.76,98.81,98.76,98.79,166700000.0
2008-04-11 15:50:00,98.79,98.805,98.76,98.8,112600000.0
2008-04-11 15:51:00,98.8,98.81,98.775,98.775,125200000.0
2008-04-11 15:52:00,98.775,98.87,98.775,98.85,125600000.0
2008-04-11 15:53:00,98.85,98.88,98.85,98.86,96000000.0
2008-04-11 15:54:00,98.86,98.88,98.86,98.87,102000000.0
2008-04-11 15:55:00,98.87,98.87,98.7,98.73,232700000.0
2008-04-11 15:56:00,98.73,98.84,98.7,98.84,127200000.0
2008-04-11 15:57:00,98.84,98.85,98.78,98.79,129500000.0
2008-04-11 15:58:00,98.79,98.79,98.72,98.72,120800000.0
2008-04-11 15:59:00,98.72,98.74,98.64,98.66,104000000.0
2008-04-11 16:00:00,98.66,98.69,98.6,98.61,133200000.0
2008-04-11 16:01:00,98.62,98.64,98.53,98.53,148700000.0
2008-04-11 16:02:00,98.53,98.56,98.49,98.55,112000000.0
2008-04-11 16:03:00,98.55,98.63,98.55,98.63,142000000.0
2008-04-11 16:04:00,98.63,98.7,98.61,98.67,253600000.0
2008-04-11 16:05:00,98.67,98.7,98.65,98.68,110800000.0
2008-04-11 16:06:00,98.68,98.68,98.59,98.59,116000000.0
2008-04-11 16:07:00,98.6,98.6,98.55,98.575,262600000.0
2008-04-11 16:08:00,98.57,98.59,98.475,98.48,141900000.0
2008-04-11 16:09:00,98.475,98.54,98.475,98.53,138800000.0
2008-04-11 16:10:00,98.52,98.53,98.485,98.5,126400000.0
2008-04-11 16:11:00,98.5,98.52,98.49,98.52,94800000.0
2008-04-11 16:12:00,98.52,98.54,98.49,98.51,121700000.0
2008-04-11 16:13:00,98.51,98.595,98.51,98.57,176000000.0
2008-04-11 16:14:00,98.57,98.58,98.55,98.56,134800000.0
2008-04-11 16:15:00,98.56,98.59,98.55,98.57,126400000.0
2008-04-11 16:16:00,98.58,98.6,98.565,98.585,203600000.0
2008-04-11 16:17:00,98.585,98.615,98.585,98.595,358800000.0
2008-04-11 16:18:00,98.595,98.66,98.59,98.66,103600000.0
2008-04-11 16:19:00,98.66,98.7,98.655,98.66,115200000.0
2008-04-11 16:20:00,98.66,98.71,98.66,98.71,122000000.0
2008-04-11 16:21:00,98.71,98.76,98.695,98.75,127200000.0
2008-04-11 16:22:00,98.75,98.77,98.75,98.77,97600000.0
2008-04-11 16:23:00,98.77,98.79,98.74,98.75,144700000.0
2008-04-11 16:24:00,98.75,98.77,98.73,98.755,282500000.0
2008-04-11 16:25:00,98.755,98.78,98.725,98.725,215400000.0
2008-04-11 16:26:00,98.725,98.765,98.725,98.765,475500000.0
2008-04-11 16:27:00,98.775,98.8,98.72,98.72,117100000.0
2008-04-11 16:28:00,98.72,98.74,98.7,98.74,164800000.0
2008-04-11 16:29:00,98.74,98.75,98.71,98.73,131200000.0
2008-04-11 16:30:00,98.73,98.79,98.73,98.77,150800000.0
2008-04-11 16:31:00,98.77,98.79,98.73,98.75,121600000.0
2008-04-11 16:32:00,98.75,98.75,98.705,98.73,146400000.0
2008-04-11 16:33:00,98.73,98.74,98.7,98.72,92400000.0
2008-04-11 16:34:00,98.72,98.72,98.64,98.67,91700000.0
2008-04-11 16:35:00,98.67,98.71,98.655,98.67,96800000.0
2008-04-11 16:36:00,98.67,98.72,98.67,98.7,105900000.0
2008-04-11 16:37:00,98.7,98.7,98.66,98.67,94800000.0
2008-04-11 16:38:00,98.67,98.69,98.65,98.68,94700000.0
2008-04-11 16:39:00,98.68,98.74,98.68,98.74,108500000.0
2008-04-11 16:40:00,98.74,98.76,98.73,98.76,101100000.0
2008-04-11 16:41:00,98.76,98.88,98.76,98.86,110200000.0
2008-04-11 16:42:00,98.86,98.94,98.85,98.925,151600000.0
2008-04-11 16:43:00,98.93,98.96,98.925,98.94,186400000.0
2008-04-11 16:44:00,98.94,98.95,98.9,98.91,136000000.0
2008-04-11 16:45:00,98.91,98.93,98.91,98.91,128800000.0
2008-04-11 16:46:00,98.91,99.02,98.91,99.01,141600000.0
2008-04-11 16:47:00,99.005,99.04,98.995,99.02,137600000.0
2008-04-11 16:48:00,99.02,99.02,98.96,98.98,134100000.0
2008-04-11 16:49:00,98.985,99.09,98.985,99.065,173500000.0
2008-04-11 16:50:00,99.06,99.06,99.025,99.05,130300000.0
2008-04-11 16:51:00,99.05,99.1,99.04,99.07,99500000.0
2008-04-11 16:52:00,99.07,99.08,99.04,99.05,209900000.0
2008-04-11 16:53:00,99.05,99.06,99.02,99.02,132800000.0
2008-04-11 16:54:00,99.02,99.04,99.0,99.005,198400000.0
2008-04-11 16:55:00,99.01,99.05,99.0,99.01,112400000.0
2008-04-11 16:56:00,99.015,99.02,98.93,98.96,118000000.0
2008-04-11 16:57:00,98.96,99.05,98.945,98.97,131000000.0
2008-04-11 16:58:00,98.97,98.99,98.955,98.97,201400000.0
2008-04-11 16:59:00,98.97,98.995,98.935,98.955,210700000.0
2008-04-11 17:00:00,98.935,98.97,98.885,98.89,280900000.0
2008-04-11 17:01:00,98.89,98.9,98.815,98.86,140000000.0
2008-04-11 17:02:00,98.86,98.88,98.83,98.835,164000000.0
2008-04-11 17:03:00,98.835,98.85,98.76,98.81,185000000.0
2008-04-11 17:04:00,98.81,98.82,98.73,98.73,104800000.0
2008-04-11 17:05:00,98.73,98.74,98.71,98.71,129000000.0
2008-04-11 17:06:00,98.71,98.74,98.7,98.72,134800000.0
2008-04-11 17:07:00,98.72,98.72,98.66,98.71,123900000.0
2008-04-11 17:08:00,98.71,98.71,98.67,98.69,97200000.0
2008-04-11 17:09:00,98.69,98.77,98.69,98.75,119200000.0
2008-04-11 17:10:00,98.75,98.78,98.75,98.76,99200000.0
2008-04-11 17:11:00,98.76,98.79,98.755,98.76,123600000.0
2008-04-11 17:12:00,98.76,98.77,98.73,98.76,110800000.0
2008-04-11 17:13:00,98.76,98.76,98.74,98.76,105200000.0
2008-04-11 17:14:00,98.76,98.77,98.74,98.76,125600000.0
2008-04-11 17:15:00,98.76,98.765,98.68,98.69,173500000.0
2008-04-11 17:16:00,98.69,98.69,98.59,98.63,115600000.0
2008-04-11 17:17:00,98.63,98.69,98.62,98.68,108800000.0
2008-04-11 17:18:00,98.68,98.69,98.645,98.67,110400000.0
2008-04-11 17:19:00,98.67,98.73,98.67,98.7,102000000.0
2008-04-11 17:20:00,98.7,98.75,98.7,98.71,98400000.0
2008-04-11 17:21:00,98.71,98.755,98.71,98.755,108800000.0
2008-04-11 17:22:00,98.755,98.755,98.67,98.685,148800000.0
2008-04-11 17:23:00,98.695,98.74,98.67,98.7,112300000.0
2008-04-11 17:24:00,98.7,98.7,98.66,98.7,100000000.0
2008-04-11 17:25:00,98.7,98.74,98.7,98.72,101600000.0
2008-04-11 17:26:00,98.72,98.72,98.71,98.71,104400000.0
2008-04-11 17:27:00,98.71,98.72,98.71,98.71,106400000.0
2008-04-11 17:28:00,98.71,98.71,98.68,98.685,114400000.0
2008-04-11 17:29:00,98.685,98.69,98.67,98.67,123200000.0
2008-04-11 17:30:00,98.67,98.67,98.63,98.63,104000000.0
2008-04-11 17:31:00,98.63,98.69,98.63,98.69,103500000.0
2008-04-11 17:32:00,98.69,98.69,98.62,98.63,104400000.0
2008-04-11 17:33:00,98.63,98.67,98.615,98.67,102400000.0
2008-04-11 17:34:00,98.67,98.68,98.62,98.62,107200000.0
2008-04-11 17:35:00,98.62,98.63,98.56,98.6,113900000.0
2008-04-11 17:36:00,98.6,98.62,98.6,98.62,146000000.0
2008-04-11 17:37:00,98.62,98.65,98.62,98.63,100700000.0
2008-04-11 17:38:00,98.63,98.63,98.6,98.62,124800000.0
2008-04-11 17:39:00,98.62,98.63,98.61,98.63,138800000.0
2008-04-11 17:40:00,98.63,98.67,98.63,98.67,386800000.0
2008-04-11 17:41:00,98.67,98.7,98.67,98.7,106400000.0
2008-04-11 17:42:00,98.7,98.72,98.7,98.72,168000000.0
2008-04-11 17:43:00,98.72,98.76,98.7,98.74,99200000.0
2008-04-11 17:44:00,98.74,98.79,98.73,98.79,143000000.0
2008-04-11 17:45:00,98.795,98.88,98.77,98.88,264900000.0
2008-04-11 17:46:00,98.885,98.92,98.87,98.87,107600000.0
2008-04-11 17:47:00,98.87,98.89,98.865,98.875,195600000.0
2008-04-11 17:48:00,98.875,98.88,98.85,98.85,114000000.0
2008-04-11 17:49:00,98.85,98.85,98.84,98.85,108400000.0
2008-04-11 17:50:00,98.85,98.85,98.81,98.82,112900000.0
2008-04-11 17:51:00,98.82,98.82,98.72,98.77,115600000.0
2008-04-11 17:52:00,98.78,98.78,98.73,98.74,104400000.0
2008-04-11 17:53:00,98.74,98.77,98.73,98.75,101600000.0
2008-04-11 17:54:00,98.75,98.76,98.72,98.74,107600000.0
2008-04-11 17:55:00,98.74,98.76,98.73,98.74,118600000.0
2008-04-11 17:56:00,98.75,98.825,98.75,98.79,125900000.0
2008-04-11 17:57:00,98.79,98.84,98.78,98.825,129600000.0
2008-04-11 17:58:00,98.825,98.91,98.81,98.9,249600000.0
2008-04-11 17:59:00,98.9,98.95,98.895,98.95,130800000.0
2008-04-11 18:00:00,98.95,99.03,98.94,99.03,167800000.0
2008-04-11 18:01:00,99.03,99.03,98.95,98.97,104400000.0
2008-04-11 18:02:00,98.97,99.0,98.96,98.97,102400000.0
2008-04-11 18:03:00,98.97,98.98,98.96,98.97,101600000.0
2008-04-11 18:04:00,98.97,98.98,98.94,98.94,96800000.0
2008-04-11 18:05:00,98.94,98.94,98.91,98.91,96000000.0
2008-04-11 18:06:00,98.91,98.91,98.815,98.87,142000000.0
2008-04-11 18:07:00,98.85,98.87,98.775,98.83,99000000.0
2008-04-11 18:08:00,98.83,98.86,98.795,98.86,112000000.0
2008-04-11 18:09:00,98.86,98.86,98.795,98.8,120800000.0
2008-04-11 18:10:00,98.8,98.85,98.785,98.81,118700000.0
2008-04-11 18:11:00,98.81,98.82,98.8,98.82,115200000.0
2008-04-11 18:12:00,98.82,98.84,98.81,98.84,140400000.0
2008-04-11 18:13:00,98.84,98.85,98.83,98.83,106400000.0
2008-04-11 18:14:00,98.83,98.83,98.78,98.81,103600000.0
2008-04-11 18:15:00,98.81,98.81,98.77,98.77,112000000.0
2008-04-11 18:16:00,98.77,98.79,98.725,98.74,205900000.0
2008-04-11 18:17:00,98.74,98.77,98.74,98.75,130800000.0
2008-04-11 18:18:00,98.75,98.75,98.64,98.64,212200000.0
2008-04-11 18:19:00,98.64,98.68,98.6,98.665,209700000.0
2008-04-11 18:20:00,98.665,98.715,98.635,98.68,310400000.0
2008-04-11 18:21:00,98.68,98.69,98.67,98.68,109900000.0
2008-04-11 18:22:00,98.68,98.715,98.65,98.67,181400000.0
2008-04-11 18:23:00,98.67,98.67,98.63,98.64,105500000.0
2008-04-11 18:24:00,98.64,98.64,98.58,98.59,102700000.0
2008-04-11 18:25:00,98.59,98.59,98.55,98.56,110800000.0
2008-04-11 18:26:00,98.56,98.62,98.56,98.6,100800000.0
2008-04-11 18:27:00,98.61,98.61,98.55,98.56,103200000.0
2008-04-11 18:28:00,98.56,98.59,98.54,98.59,106400000.0
2008-04-11 18:29:00,98.59,98.6,98.58,98.58,112400000.0
2008-04-11 18:30:00,98.58,98.61,98.58,98.6,108000000.0
2008-04-11 18:31:00,98.6,98.62,98.59,98.62,113600000.0
2008-04-11 18:32:00,98.62,98.64,98.6,98.6,108800000.0
2008-04-11 18:33:00,98.6,98.61,98.58,98.58,115900000.0
2008-04-11 18:34:00,98.58,98.61,98.57,98.61,144300000.0
2008-04-11 18:35:00,98.61,98.675,98.61,98.67,156800000.0
2008-04-11 18:36:00,98.67,98.68,98.67,98.67,110000000.0
2008-04-11 18:37:00,98.67,98.7,98.67,98.69,109200000.0
2008-04-11 18:38:00,98.68,98.71,98.68,98.71,109600000.0
2008-04-11 18:39:00,98.71,98.71,98.675,98.69,160400000.0
2008-04-11 18:40:00,98.69,98.7,98.68,98.69,200400000.0
2008-04-11 18:41:00,98.69,98.695,98.68,98.695,373000000.0
2008-04-11 18:42:00,98.695,98.72,98.695,98.7,152000000.0
2008-04-11 18:43:00,98.7,98.705,98.68,98.7,156400000.0
2008-04-11 18:44:00,98.69,98.69,98.655,98.655,176400000.0
2008-04-11 18:45:00,98.655,98.69,98.64,98.69,134800000.0
2008-04-11 18:46:00,98.69,98.69,98.68,98.68,107600000.0
2008-04-11 18:47:00,98.68,98.685,98.67,98.67,143200000.0
2008-04-11 18:48:00,98.67,98.68,98.67,98.68,257200000.0
2008-04-11 18:49:00,98.68,98.7,98.68,98.7,130100000.0
2008-04-11 18:50:00,98.7,98.7,98.69,98.695,257100000.0
2008-04-11 18:51:00,98.695,98.7,98.69,98.69,207200000.0
2008-04-11 18:52:00,98.69,98.69,98.68,98.68,246800000.0
2008-04-11 18:53:00,98.68,98.71,98.68,98.71,115600000.0
2008-04-11 18:54:00,98.71,98.74,98.7,98.72,135000000.0
2008-04-11 18:55:00,98.72,98.81,98.72,98.795,182600000.0
2008-04-11 18:56:00,98.795,98.83,98.78,98.82,116800000.0
2008-04-11 18:57:00,98.82,98.82,98.77,98.77,224400000.0
2008-04-11 18:58:00,98.77,98.775,98.765,98.77,535900000.0
2008-04-11 18:59:00,98.77,98.77,98.73,98.75,120400000.0
2008-04-11 19:00:00,98.75,98.75,98.73,98.73,144000000.0
2008-04-11 19:01:00,98.73,98.74,98.73,98.74,111600000.0
2008-04-11 19:02:00,98.74,98.75,98.72,98.72,128800000.0
2008-04-11 19:03:00,98.72,98.72,98.7,98.72,157600000.0
2008-04-11 19:04:00,98.72,98.77,98.72,98.77,107200000.0
2008-04-11 19:05:00,98.77,98.77,98.75,98.76,186800000.0
2008-04-11 19:06:00,98.76,98.795,98.745,98.795,267200000.0
2008-04-11 19:07:00,98.795,98.8,98.775,98.785,321200000.0
2008-04-11 19:08:00,98.785,98.8,98.775,98.79,320400000.0
2008-04-11 19:09:00,98.79,98.835,98.76,98.835,143400000.0
2008-04-11 19:10:00,98.85,98.85,98.795,98.805,152500000.0
2008-04-11 19:11:00,98.805,98.87,98.805,98.87,225600000.0
2008-04-11 19:12:00,98.87,98.875,98.85,98.85,163900000.0
2008-04-11 19:13:00,98.85,98.86,98.835,98.85,176800000.0
2008-04-11 19:14:00,98.85,98.87,98.85,98.86,117800000.0
2008-04-11 19:15:00,98.86,98.88,98.85,98.85,418600000.0
2008-04-11 19:16:00,98.85,98.87,98.825,98.85,158000000.0
2008-04-11 19:17:00,98.85,98.88,98.845,98.88,185500000.0
2008-04-11 19:18:00,98.88,98.92,98.88,98.89,169500000.0
2008-04-11 19:19:00,98.89,98.89,98.855,98.88,330400000.0
2008-04-11 19:20:00,98.88,98.89,98.83,98.85,108000000.0
2008-04-11 19:21:00,98.85,98.85,98.82,98.825,191200000.0
2008-04-11 19:22:00,98.825,98.835,98.81,98.81,233900000.0
2008-04-11 19:23:00,98.81,98.81,98.78,98.78,134000000.0
2008-04-11 19:24:00,98.78,98.795,98.76,98.79,167600000.0
2008-04-11 19:25:00,98.79,98.8,98.77,98.77,234400000.0
2008-04-11 19:26:00,98.77,98.815,98.77,98.815,199000000.0
2008-04-11 19:27:00,98.81,98.81,98.79,98.79,110800000.0
2008-04-11 19:28:00,98.79,98.79,98.75,98.76,109200000.0
2008-04-11 19:29:00,98.76,98.76,98.73,98.76,112000000.0
2008-04-11 19:30:00,98.76,98.76,98.74,98.74,110000000.0
2008-04-11 19:31:00,98.74,98.76,98.74,98.76,119600000.0
2008-04-11 19:32:00,98.76,98.76,98.72,98.74,110400000.0
2008-04-11 19:33:00,98.74,98.75,98.74,98.75,110000000.0
2008-04-11 19:34:00,98.75,98.76,98.7,98.7,106400000.0
2008-04-11 19:35:00,98.7,98.71,98.7,98.7,105400000.0
2008-04-11 19:36:00,98.7,98.7,98.65,98.66,131200000.0
2008-04-11 19:37:00,98.66,98.69,98.64,98.65,155600000.0
2008-04-11 19:38:00,98.65,98.66,98.64,98.66,169200000.0
2008-04-11 19:39:00,98.66,98.68,98.61,98.615,163200000.0
2008-04-11 19:40:00,98.615,98.68,98.615,98.65,127600000.0
2008-04-11 19:41:00,98.65,98.68,98.65,98.68,111200000.0
2008-04-11 19:42:00,98.68,98.69,98.66,98.66,142200000.0
2008-04-11 19:43:00,98.66,98.66,98.625,98.635,186100000.0
2008-04-11 19:44:00,98.635,98.65,98.635,98.64,206400000.0
2008-04-11 19:45:00,98.64,98.675,98.64,98.66,225600000.0
2008-04-11 19:46:00,98.66,98.66,98.64,98.64,113600000.0
2008-04-11 19:47:00,98.64,98.67,98.63,98.67,131000000.0
2008-04-11 19:48:00,98.67,98.68,98.65,98.665,217400000.0
2008-04-11 19:49:00,98.665,98.69,98.665,98.69,179600000.0
2008-04-11 19:50:00,98.69,98.69,98.655,98.67,138400000.0
2008-04-11 19:51:00,98.67,98.68,98.65,98.66,106800000.0
2008-04-11 19:52:00,98.66,98.67,98.65,98.665,159500000.0
2008-04-11 19:53:00,98.665,98.69,98.65,98.68,132000000.0
2008-04-11 19:54:00,98.68,98.69,98.67,98.68,114800000.0
2008-04-11 19:55:00,98.68,98.68,98.62,98.655,203800000.0
2008-04-11 19:56:00,98.655,98.66,98.64,98.64,148400000.0
2008-04-11 19:57:00,98.64,98.66,98.58,98.66,123600000.0
2008-04-11 19:58:00,98.66,98.71,98.65,98.7,117100000.0
2008-04-11 19:59:00,98.7,98.74,98.69,98.7,108800000.0
2008-04-11 20:00:00,98.7,98.72,98.67,98.68,106800000.0
2008-04-11 20:01:00,98.68,98.7,98.68,98.68,111200000.0
2008-04-11 20:02:00,98.68,98.68,98.67,98.68,109200000.0
2008-04-11 20:03:00,98.68,98.69,98.67,98.67,110800000.0
2008-04-11 20:04:00,98.67,98.68,98.66,98.67,109600000.0
2008-04-11 20:05:00,98.67,98.69,98.65,98.68,110400000.0
2008-04-11 20:06:00,98.68,98.68,98.64,98.65,112000000.0
2008-04-11 20:07:00,98.65,98.665,98.635,98.66,150800000.0
2008-04-11 20:08:00,98.66,98.72,98.66,98.72,185100000.0
2008-04-11 20:09:00,98.72,98.72,98.7,98.71,112000000.0
2008-04-11 20:10:00,98.71,98.71,98.65,98.66,109500000.0
2008-04-11 20:11:00,98.66,98.66,98.64,98.65,105200000.0
2008-04-11 20:12:00,98.65,98.65,98.6,98.6,109200000.0
2008-04-11 20:13:00,98.6,98.62,98.6,98.615,183600000.0
2008-04-11 20:14:00,98.615,98.62,98.6,98.6,125200000.0
2008-04-11 20:15:00,98.6,98.6,98.55,98.56,120400000.0
2008-04-11 20:16:00,98.56,98.57,98.55,98.55,122800000.0
2008-04-11 20:17:00,98.55,98.57,98.525,98.53,113600000.0
2008-04-11 20:18:00,98.53,98.56,98.525,98.55,115600000.0
2008-04-11 20:19:00,98.55,98.57,98.54,98.57,111400000.0
2008-04-11 20:20:00,98.57,98.58,98.57,98.58,109600000.0
2008-04-11 20:21:00,98.58,98.58,98.58,98.58,118800000.0
2008-04-11 20:22:00,98.58,98.58,98.56,98.57,106400000.0
2008-04-11 20:23:00,98.57,98.57,98.57,98.57,113200000.0
2008-04-11 20:24:00,98.57,98.57,98.51,98.51,106400000.0
2008-04-11 20:25:00,98.51,98.52,98.47,98.49,117200000.0
2008-04-11 20:26:00,98.49,98.55,98.48,98.53,136000000.0
2008-04-11 20:27:00,98.53,98.56,98.525,98.54,115600000.0
2008-04-11 20:28:00,98.54,98.56,98.53,98.56,121500000.0
2008-04-11 20:29:00,98.56,98.615,98.56,98.59,199700000.0
2008-04-11 20:30:00,98.59,98.61,98.59,98.6,133600000.0
2008-04-11 20:31:00,98.6,98.62,98.595,98.595,136400000.0
2008-04-11 20:32:00,98.595,98.63,98.595,98.6,153400000.0
2008-04-11 20:33:00,98.6,98.63,98.6,98.62,114000000.0
2008-04-11 20:34:00,98.62,98.62,98.61,98.61,117200000.0
2008-04-11 20:35:00,98.61,98.62,98.61,98.62,191000000.0
2008-04-11 20:36:00,98.62,98.62,98.61,98.61,115600000.0
2008-04-11 20:37:00,98.61,98.61,98.585,98.59,133000000.0
2008-04-11 20:38:00,98.59,98.6,98.59,98.6,113600000.0
2008-04-11 20:39:00,98.6,98.6,98.58,98.59,126700000.0
2008-04-11 20:40:00,98.59,98.59,98.56,98.57,106300000.0
2008-04-11 20:41:00,98.57,98.57,98.53,98.54,171000000.0
2008-04-11 20:42:00,98.54,98.56,98.53,98.53,107600000.0
2008-04-11 20:43:00,98.53,98.53,98.48,98.48,100900000.0
2008-04-11 20:44:00,98.48,98.54,98.475,98.54,126400000.0
2008-04-11 20:45:00,98.54,98.57,98.54,98.56,172000000.0
2008-04-11 20:46:00,98.56,98.58,98.545,98.55,106800000.0
2008-04-11 20:47:00,98.55,98.56,98.525,98.56,200500000.0
2008-04-11 20:48:00,98.56,98.59,98.53,98.59,128500000.0
2008-04-11 20:49:00,98.59,98.59,98.56,98.56,159000000.0
2008-04-11 20:50:00,98.56,98.58,98.55,98.55,155400000.0
2008-04-11 20:51:00,98.55,98.58,98.55,98.575,211500000.0
2008-04-11 20:52:00,98.575,98.61,98.57,98.6,176900000.0
2008-04-11 20:53:00,98.6,98.63,98.59,98.63,279100000.0
2008-04-11 20:54:00,98.63,98.65,98.625,98.65,426900000.0
2008-04-11 20:55:00,98.65,98.66,98.6,98.62,700400000.0
2008-04-11 20:56:00,98.62,98.63,98.61,98.61,778200000.0
2008-04-11 20:57:00,98.61,98.62,98.6,98.61,334100000.0
2008-04-11 20:58:00,98.61,98.61,98.57,98.58,654200000.0
2008-04-11 20:59:00,98.58,98.58,98.55,98.55,517400000.0
2008-04-11 21:00:00,98.55,98.57,98.54,98.57,148900000.0
2008-04-11 21:01:00,98.57,98.58,98.54,98.55,105500000.0
2008-04-11 21:02:00,98.55,98.56,98.54,98.56,360600000.0
2008-04-11 21:03:00,98.56,98.58,98.55,98.57,399000000.0
2008-04-11 21:04:00,98.57,98.6,98.57,98.58,229800000.0
2008-04-11 21:05:00,98.58,98.62,98.58,98.58,247400000.0
2008-04-11 21:06:00,98.58,98.61,98.58,98.61,319100000.0
2008-04-11 21:07:00,98.61,98.61,98.58,98.58,170500000.0
2008-04-11 21:08:00,98.58,98.58,98.55,98.57,188500000.0
2008-04-11 21:09:00,98.57,98.57,98.56,98.57,174000000.0
2008-04-11 21:10:00,98.57,98.61,98.55,98.61,258200000.0
2008-04-11 21:11:00,98.61,98.63,98.61,98.63,170300000.0
2008-04-11 21:12:00,98.63,98.64,98.6,98.63,292100000.0
2008-04-11 21:13:00,98.63,98.64,98.62,98.64,120600000.0
2008-04-11 21:14:00,98.64,98.64,98.59,98.59,529800000.0
2008-04-11 21:15:00,98.59,98.59,98.58,98.59,155400000.0
2008-04-11 21:16:00,98.59,98.65,98.59,98.65,141900000.0
2008-04-11 21:17:00,98.65,98.65,98.6,98.61,240700000.0
2008-04-11 21:18:00,98.61,98.63,98.6,98.63,295100000.0
2008-04-11 21:19:00,98.63,98.64,98.62,98.63,335600000.0
2008-04-11 21:20:00,98.63,98.63,98.59,98.59,699300000.0
2008-04-11 21:21:00,98.59,98.62,98.59,98.62,580500000.0
2008-04-11 21:22:00,98.62,98.62,98.57,98.58,384900000.0
2008-04-11 21:23:00,98.58,98.58,98.58,98.58,109600000.0
2008-04-11 21:24:00,98.58,98.58,98.57,98.58,221900000.0
2008-04-11 21:25:00,98.58,98.6,98.58,98.6,566700000.0
2008-04-11 21:26:00,98.6,98.6,98.58,98.59,886000000.0
2008-04-11 21:27:00,98.59,98.61,98.59,98.61,1130700000.0
2008-04-11 21:28:00,98.61,98.62,98.6,98.62,770000000.0
2008-04-11 21:29:00,98.62,98.62,98.56,98.57,283200000.0
2008-04-11 21:30:00,98.57,98.57,98.45,98.47,266100000.0
2008-04-11 21:31:00,98.47,98.49,98.44,98.44,158900000.0
2008-04-11 21:32:00,98.44,98.48,98.44,98.48,276900000.0
2008-04-11 21:33:00,98.48,98.49,98.48,98.49,385300000.0
2008-04-11 21:34:00,98.49,98.52,98.47,98.51,349800000.0
2008-04-11 21:35:00,98.51,98.52,98.49,98.49,372100000.0
2008-04-11 21:36:00,98.49,98.51,98.48,98.48,164800000.0
2008-04-11 21:37:00,98.48,98.48,98.42,98.42,139500000.0
2008-04-11 21:38:00,98.42,98.47,98.42,98.42,435700000.0
2008-04-11 21:39:00,98.42,98.45,98.41,98.43,372900000.0
2008-04-11 21:40:00,98.43,98.43,98.41,98.43,307000000.0
2008-04-11 21:41:00,98.43,98.44,98.41,98.42,180500000.0
2008-04-11 21:42:00,98.42,98.43,98.4,98.41,262800000.0
2008-04-11 21:43:00,98.41,98.41,98.38,98.4,399200000.0
2008-04-11 21:44:00,98.4,98.4,98.37,98.38,200600000.0
2008-04-11 21:45:00,98.38,98.39,98.37,98.38,109100000.0
2008-04-11 21:46:00,98.38,98.4,98.38,98.39,223100000.0
2008-04-11 21:47:00,98.39,98.4,98.38,98.39,130200000.0
2008-04-11 21:48:00,98.39,98.39,98.39,98.39,132500000.0
2008-04-11 21:49:00,98.39,98.39,98.38,98.39,162100000.0
2008-04-11 21:50:00,98.39,98.42,98.39,98.42,378100000.0
2008-04-11 21:51:00,98.42,98.45,98.42,98.45,227700000.0
2008-04-11 21:52:00,98.45,98.49,98.45,98.49,291200000.0
2008-04-11 21:53:00,98.49,98.56,98.47,98.52,702600000.0
2008-04-11 21:54:00,98.52,98.55,98.51,98.52,295500000.0
2008-04-11 21:55:00,98.52,98.54,98.51,98.52,371900000.0
2008-04-11 21:56:00,98.52,98.52,98.49,98.52,309400000.0
2008-04-11 21:57:00,98.52,98.56,98.52,98.53,108600000.0
2008-04-11 21:58:00,98.53,98.54,98.53,98.53,107600000.0
2008-04-11 21:59:00,98.53,98.56,98.52,98.54,152300000.0
2008-04-11 22:00:00,98.54,98.55,98.54,98.54,156900000.0
2008-04-11 22:01:00,98.54,98.55,98.53,98.55,135900000.0
2008-04-11 22:02:00,98.55,98.56,98.55,98.56,114200000.0
2008-04-11 22:03:00,98.56,98.57,98.55,98.57,127300000.0
2008-04-11 22:04:00,98.57,98.6,98.57,98.6,185800000.0
2008-04-11 22:05:00,98.6,98.62,98.59,98.59,414500000.0
2008-04-11 22:06:00,98.59,98.59,98.58,98.59,311400000.0
2008-04-11 22:07:00,98.59,98.6,98.58,98.58,417900000.0
2008-04-11 22:08:00,98.58,98.59,98.58,98.59,134100000.0
2008-04-11 22:09:00,98.59,98.59,98.58,98.58,109600000.0
2008-04-11 22:10:00,98.58,98.58,98.54,98.56,183000000.0
2008-04-11 22:11:00,98.56,98.56,98.5,98.53,278700000.0
2008-04-11 22:12:00,98.53,98.55,98.53,98.55,332600000.0
2008-04-11 22:13:00,98.55,98.55,98.54,98.55,351500000.0
2008-04-11 22:14:00,98.55,98.57,98.52,98.57,256700000.0
2008-04-11 22:15:00,98.57,98.57,98.53,98.54,444700000.0
2008-04-11 22:16:00,98.54,98.57,98.52,98.53,359400000.0
2008-04-11 22:17:00,98.53,98.55,98.53,98.55,337100000.0
2008-04-11 22:18:00,98.55,98.61,98.55,98.59,251900000.0
2008-04-11 22:19:00,98.59,98.61,98.57,98.58,311300000.0
2008-04-11 22:20:00,98.58,98.59,98.58,98.59,110000000.0
2008-04-11 22:21:00,98.59,98.59,98.55,98.55,112200000.0
2008-04-11 22:22:00,98.55,98.6,98.55,98.56,320700000.0
2008-04-11 22:23:00,98.56,98.59,98.56,98.59,365500000.0
2008-04-11 22:24:00,98.59,98.65,98.59,98.63,503900000.0
2008-04-11 22:25:00,98.63,98.7,98.63,98.64,436900000.0
2008-04-11 22:26:00,98.64,98.67,98.64,98.67,386600000.0
2008-04-11 22:27:00,98.67,98.67,98.67,98.67,128000000.0
2008-04-11 22:28:00,98.67,98.67,98.62,98.63,675800000.0
2008-04-11 22:29:00,98.63,98.63,98.57,98.6,276700000.0
2008-04-11 22:30:00,98.6,98.6,98.57,98.6,144400000.0
2008-04-11 22:31:00,98.6,98.6,98.57,98.59,248300000.0
2008-04-11 22:32:00,98.59,98.59,98.56,98.56,236500000.0
2008-04-11 22:33:00,98.56,98.56,98.55,98.55,405200000.0
2008-04-11 22:34:00,98.55,98.55,98.51,98.53,233600000.0
2008-04-11 22:35:00,98.53,98.55,98.53,98.55,108800000.0
2008-04-11 22:36:00,98.55,98.58,98.53,98.54,207500000.0
2008-04-11 22:37:00,98.54,98.55,98.54,98.54,107500000.0
2008-04-11 22:38:00,98.54,98.57,98.54,98.55,106100000.0
2008-04-11 22:39:00,98.55,98.57,98.55,98.57,110000000.0
2008-04-11 22:40:00,98.57,98.59,98.57,98.59,107600000.0
2008-04-11 22:41:00,98.59,98.62,98.57,98.57,108500000.0
2008-04-11 22:42:00,98.57,98.57,98.55,98.56,113400000.0
2008-04-11 22:43:00,98.56,98.59,98.56,98.56,106800000.0
2008-04-11 22:44:00,98.56,98.56,98.55,98.55,109200000.0
2008-04-11 22:45:00,98.55,98.55,98.51,98.52,541600000.0
2008-04-11 22:46:00,98.52,98.52,98.45,98.45,177800000.0
2008-04-11 22:47:00,98.45,98.46,98.43,98.44,196200000.0
2008-04-11 22:48:00,98.44,98.44,98.43,98.43,1500000000.0
2008-04-11 22:49:00,98.43,98.46,98.43,98.45,539900000.0
2008-04-11 22:50:00,98.45,98.46,98.45,98.46,240400000.0
2008-04-11 22:51:00,98.46,98.51,98.46,98.51,499900000.0
2008-04-11 22:52:00,98.51,98.51,98.46,98.48,729700000.0
2008-04-11 22:53:00,98.48,98.51,98.47,98.51,677500000.0
2008-04-11 22:54:00,98.51,98.54,98.46,98.49,1690600000.0
2008-04-11 22:55:00,98.53,98.55,98.48,98.55,1505000000.0
2008-04-11 22:56:00,98.54,98.56,98.5,98.53,1505000000.0
2008-04-11 22:57:00,98.53,98.64,98.53,98.64,1091100000.0
2008-04-11 22:58:00,98.64,98.64,98.61,98.63,216200000.0
2008-04-11 22:59:00,98.63,98.72,98.56,98.58,126000000.0
2008-04-13 23:07:00,98.67,98.7,98.67,98.68,1093500000.0
2008-04-13 23:08:00,98.68,98.68,98.68,98.68,1660500000.0
2008-04-13 23:09:00,98.68,98.69,98.68,98.68,1652400000.0
2008-04-13 23:10:00,98.68,98.7,98.65,98.65,1010300000.0
2008-04-13 23:11:00,98.65,98.655,98.64,98.64,837300000.0
2008-04-13 23:12:00,98.64,98.64,98.64,98.64,2016800000.0
2008-04-13 23:13:00,98.64,98.64,98.6,98.61,734800000.0
2008-04-13 23:14:00,98.61,98.615,98.61,98.615,266300000.0
2008-04-13 23:15:00,98.615,98.615,98.6,98.605,212100000.0
2008-04-13 23:16:00,98.605,98.605,98.605,98.605,204000000.0
2008-04-13 23:17:00,98.605,98.605,98.605,98.605,204000000.0
2008-04-13 23:18:00,98.605,98.605,98.605,98.605,206400000.0
2008-04-13 23:19:00,98.605,98.605,98.605,98.605,202400000.0
2008-04-13 23:20:00,98.605,98.605,98.605,98.605,198400000.0
2008-04-13 23:21:00,98.605,98.605,98.6,98.6,1394400000.0
2008-04-13 23:22:00,98.6,98.6,98.55,98.58,611000000.0
2008-04-13 23:23:00,98.58,98.6,98.575,98.575,1059400000.0
2008-04-13 23:24:00,98.575,98.575,98.575,98.575,191200000.0
2008-04-13 23:25:00,98.575,98.575,98.575,98.575,192000000.0
2008-04-13 23:26:00,98.575,98.58,98.55,98.58,330800000.0
2008-04-13 23:27:00,98.58,98.59,98.58,98.59,386400000.0
2008-04-13 23:28:00,98.59,98.595,98.59,98.595,281600000.0
2008-04-13 23:29:00,98.595,98.595,98.595,98.595,195200000.0
2008-04-13 23:30:00,98.595,98.595,98.595,98.595,200800000.0
2008-04-13 23:31:00,98.595,98.595,98.595,98.595,206400000.0
2008-04-13 23:32:00,98.595,98.595,98.585,98.59,1151000000.0
2008-04-13 23:33:00,98.59,98.59,98.59,98.59,2053000000.0
2008-04-13 23:34:00,98.59,98.59,98.59,98.59,401600000.0
2008-04-13 23:35:00,98.59,98.59,98.55,98.575,377200000.0
2008-04-13 23:36:00,98.575,98.59,98.55,98.59,910800000.0
2008-04-13 23:37:00,98.59,98.595,98.59,98.595,463700000.0
2008-04-13 23:38:00,98.595,98.595,98.58,98.58,934400000.0
2008-04-13 23:39:00,98.58,98.58,98.56,98.57,1837200000.0
2008-04-13 23:40:00,98.57,98.57,98.565,98.57,735800000.0
2008-04-13 23:41:00,98.57,98.615,98.57,98.6,445600000.0
2008-04-13 23:42:00,98.6,98.605,98.595,98.6,220000000.0
2008-04-13 23:43:00,98.6,98.6,98.575,98.59,528100000.0
2008-04-13 23:44:00,98.58,98.595,98.575,98.58,1084000000.0
2008-04-13 23:45:00,98.58,98.58,98.58,98.58,797700000.0
2008-04-13 23:46:00,98.58,98.58,98.58,98.58,435200000.0
2008-04-13 23:47:00,98.58,98.6,98.58,98.59,369600000.0
2008-04-13 23:48:00,98.59,98.59,98.59,98.59,419200000.0
2008-04-13 23:49:00,98.59,98.59,98.59,98.59,417600000.0
2008-04-13 23:50:00,98.59,98.615,98.585,98.615,385600000.0
2008-04-13 23:51:00,98.615,98.615,98.585,98.585,209600000.0
2008-04-13 23:52:00,98.585,98.595,98.585,98.595,211200000.0
2008-04-13 23:53:00,98.595,98.595,98.575,98.575,242500000.0
2008-04-13 23:54:00,98.575,98.585,98.575,98.585,216100000.0
2008-04-13 23:55:00,98.585,98.585,98.585,98.585,212000000.0
2008-04-13 23:56:00,98.585,98.59,98.56,98.575,238500000.0
2008-04-13 23:57:00,98.575,98.575,98.575,98.575,205600000.0
2008-04-13 23:58:00,98.575,98.575,98.575,98.575,209600000.0
2008-04-13 23:59:00,98.575,98.575,98.565,98.57,326400000.0
2008-04-14 00:00:00,98.57,98.58,98.56,98.575,345600000.0
2008-04-14 00:01:00,98.575,98.58,98.575,98.58,288000000.0
2008-04-14 00:02:00,98.58,98.59,98.58,98.59,411200000.0
2008-04-14 00:03:00,98.59,98.59,98.59,98.59,436800000.0
2008-04-14 00:04:00,98.59,98.59,98.58,98.58,428000000.0
2008-04-14 00:05:00,98.58,98.585,98.565,98.58,268800000.0
2008-04-14 00:06:00,98.58,98.58,98.57,98.575,441200000.0
2008-04-14 00:07:00,98.575,98.575,98.565,98.565,208800000.0
2008-04-14 00:08:00,98.565,98.565,98.54,98.56,866200000.0
2008-04-14 00:09:00,98.56,98.56,98.55,98.555,1318900000.0
2008-04-14 00:10:00,98.555,98.57,98.555,98.57,338200000.0
2008-04-14 00:11:00,98.57,98.58,98.555,98.58,463000000.0
2008-04-14 00:12:00,98.58,98.58,98.57,98.57,150200000.0
2008-04-14 00:13:00,98.57,98.59,98.57,98.58,133700000.0
2008-04-14 00:14:00,98.58,98.58,98.55,98.56,196600000.0
2008-04-14 00:15:00,98.56,98.56,98.55,98.55,215500000.0
2008-04-14 00:16:00,98.55,98.55,98.54,98.54,498800000.0
2008-04-14 00:17:00,98.55,98.58,98.55,98.57,263500000.0
2008-04-14 00:18:00,98.57,98.59,98.565,98.58,235200000.0
2008-04-14 00:19:00,98.58,98.59,98.55,98.55,225800000.0
2008-04-14 00:20:00,98.55,98.56,98.55,98.56,453600000.0
2008-04-14 00:21:00,98.56,98.57,98.55,98.57,471300000.0
2008-04-14 00:22:00,98.57,98.58,98.57,98.58,371500000.0
2008-04-14 00:23:00,98.58,98.605,98.58,98.605,347600000.0
2008-04-14 00:24:00,98.605,98.61,98.555,98.555,345600000.0
2008-04-14 00:25:00,98.555,98.57,98.515,98.515,323400000.0
2008-04-14 00:26:00,98.515,98.535,98.5,98.515,272100000.0
2008-04-14 00:27:00,98.515,98.53,98.515,98.53,405200000.0
2008-04-14 00:28:00,98.53,98.53,98.505,98.51,292000000.0
2008-04-14 00:29:00,98.515,98.52,98.47,98.485,365100000.0
2008-04-14 00:30:00,98.485,98.495,98.48,98.495,287100000.0
2008-04-14 00:31:00,98.495,98.5,98.495,98.5,223200000.0
2008-04-14 00:32:00,98.5,98.52,98.5,98.52,415700000.0
2008-04-14 00:33:00,98.52,98.545,98.505,98.505,328700000.0
2008-04-14 00:34:00,98.505,98.515,98.47,98.515,295700000.0
2008-04-14 00:35:00,98.515,98.57,98.51,98.55,1258400000.0
2008-04-14 00:36:00,98.55,98.595,98.55,98.595,382400000.0
2008-04-14 00:37:00,98.595,98.65,98.595,98.635,290400000.0
2008-04-14 00:38:00,98.635,98.695,98.62,98.695,831200000.0
2008-04-14 00:39:00,98.695,98.72,98.685,98.71,365800000.0
2008-04-14 00:40:00,98.71,98.775,98.71,98.765,386400000.0
2008-04-14 00:41:00,98.765,98.85,98.765,98.85,351800000.0
2008-04-14 00:42:00,98.85,98.88,98.85,98.865,397600000.0
2008-04-14 00:43:00,98.865,98.865,98.84,98.845,257200000.0
2008-04-14 00:44:00,98.845,98.845,98.8,98.84,358000000.0
2008-04-14 00:45:00,98.84,98.865,98.83,98.85,245500000.0
2008-04-14 00:46:00,98.85,98.85,98.84,98.85,334400000.0
2008-04-14 00:47:00,98.85,98.855,98.835,98.84,243600000.0
2008-04-14 00:48:00,98.84,98.84,98.79,98.8,308100000.0
2008-04-14 00:49:00,98.8,98.83,98.8,98.83,438600000.0
2008-04-14 00:50:00,98.83,98.83,98.815,98.83,671600000.0
2008-04-14 00:51:00,98.83,98.835,98.82,98.82,416000000.0
2008-04-14 00:52:00,98.82,98.84,98.75,98.77,566600000.0
2008-04-14 00:53:00,98.77,98.82,98.75,98.82,322200000.0
2008-04-14 00:54:00,98.82,98.84,98.795,98.8,432000000.0
2008-04-14 00:55:00,98.805,98.84,98.795,98.82,239500000.0
2008-04-14 00:56:00,98.82,98.82,98.75,98.775,311200000.0
2008-04-14 00:57:00,98.775,98.78,98.775,98.78,263200000.0
2008-04-14 00:58:00,98.78,98.785,98.745,98.745,612700000.0
2008-04-14 00:59:00,98.745,98.77,98.72,98.77,308600000.0
2008-04-14 01:00:00,98.77,98.81,98.77,98.81,121300000.0
2008-04-14 01:01:00,98.81,98.83,98.795,98.8,225000000.0
2008-04-14 01:02:00,98.8,98.845,98.8,98.845,329900000.0
2008-04-14 01:03:00,98.845,98.845,98.78,98.795,210100000.0
2008-04-14 01:04:00,98.795,98.825,98.78,98.8,185900000.0
2008-04-14 01:05:00,98.8,98.82,98.785,98.82,131400000.0
2008-04-14 01:06:00,98.82,98.82,98.785,98.79,108000000.0
2008-04-14 01:07:00,98.79,98.81,98.78,98.81,108000000.0
2008-04-14 01:08:00,98.81,98.81,98.7,98.73,291000000.0
2008-04-14 01:09:00,98.73,98.8,98.73,98.74,160100000.0
2008-04-14 01:10:00,98.74,98.78,98.74,98.78,364600000.0
2008-04-14 01:11:00,98.78,98.78,98.73,98.73,293200000.0
2008-04-14 01:12:00,98.73,98.74,98.71,98.74,370900000.0
2008-04-14 01:13:00,98.74,98.75,98.68,98.75,393100000.0
2008-04-14 01:14:00,98.76,98.78,98.74,98.76,197000000.0
2008-04-14 01:15:00,98.76,98.77,98.75,98.76,146800000.0
2008-04-14 01:16:00,98.76,98.77,98.755,98.76,147100000.0
2008-04-14 01:17:00,98.76,98.76,98.75,98.75,363400000.0
2008-04-14 01:18:00,98.75,98.76,98.75,98.76,279500000.0
2008-04-14 01:19:00,98.77,98.79,98.76,98.79,481000000.0
2008-04-14 01:20:00,98.79,98.81,98.79,98.81,109500000.0
2008-04-14 01:21:00,98.81,98.81,98.81,98.81,321700000.0
2008-04-14 01:22:00,98.81,98.84,98.79,98.83,211900000.0
2008-04-14 01:23:00,98.83,98.83,98.83,98.83,441600000.0
2008-04-14 01:24:00,98.83,98.85,98.83,98.85,511000000.0
2008-04-14 01:25:00,98.85,98.85,98.85,98.85,580300000.0
2008-04-14 01:26:00,98.85,98.87,98.84,98.84,523000000.0
2008-04-14 01:27:00,98.84,98.84,98.84,98.84,136500000.0
2008-04-14 01:28:00,98.84,98.84,98.84,98.84,120400000.0
2008-04-14 01:29:00,98.84,98.85,98.84,98.85,129700000.0
2008-04-14 01:30:00,98.85,98.86,98.84,98.84,171700000.0
2008-04-14 01:31:00,98.84,98.84,98.84,98.84,164700000.0
2008-04-14 01:32:00,98.84,98.86,98.83,98.84,179200000.0
2008-04-14 01:33:00,98.84,98.84,98.84,98.84,188300000.0
2008-04-14 01:34:00,98.84,98.86,98.81,98.81,157900000.0
2008-04-14 01:35:00,98.81,98.81,98.78,98.79,687200000.0
2008-04-14 01:36:00,98.79,98.8,98.78,98.79,236900000.0
2008-04-14 01:37:00,98.79,98.79,98.75,98.75,480900000.0
2008-04-14 01:38:00,98.75,98.75,98.73,98.75,604300000.0
2008-04-14 01:39:00,98.75,98.75,98.73,98.74,678300000.0
2008-04-14 01:40:00,98.74,98.74,98.74,98.74,666100000.0
2008-04-14 01:41:00,98.74,98.74,98.73,98.735,438800000.0
2008-04-14 01:42:00,98.735,98.735,98.67,98.68,520000000.0
2008-04-14 01:43:00,98.68,98.715,98.68,98.69,1010600000.0
2008-04-14 01:44:00,98.69,98.695,98.675,98.675,634500000.0
2008-04-14 01:45:00,98.675,98.69,98.65,98.67,932400000.0
2008-04-14 01:46:00,98.67,98.7,98.66,98.67,486800000.0
2008-04-14 01:47:00,98.67,98.68,98.67,98.675,148900000.0
2008-04-14 01:48:00,98.675,98.68,98.66,98.66,306400000.0
2008-04-14 01:49:00,98.66,98.66,98.61,98.61,765400000.0
2008-04-14 01:50:00,98.615,98.615,98.57,98.58,223200000.0
2008-04-14 01:51:00,98.58,98.59,98.58,98.58,401100000.0
2008-04-14 01:52:00,98.58,98.59,98.575,98.58,338200000.0
2008-04-14 01:53:00,98.58,98.6,98.555,98.57,400800000.0
2008-04-14 01:54:00,98.575,98.585,98.57,98.57,580800000.0
2008-04-14 01:55:00,98.57,98.58,98.57,98.57,1488700000.0
2008-04-14 01:56:00,98.57,98.59,98.57,98.585,556700000.0
2008-04-14 01:57:00,98.585,98.61,98.585,98.61,554800000.0
2008-04-14 01:58:00,98.61,98.62,98.61,98.615,665300000.0
2008-04-14 01:59:00,98.615,98.655,98.615,98.655,952800000.0
2008-04-14 02:00:00,98.655,98.68,98.65,98.675,372300000.0
2008-04-14 02:01:00,98.675,98.73,98.675,98.72,541800000.0
2008-04-14 02:02:00,98.71,98.73,98.7,98.73,1934500000.0
2008-04-14 02:03:00,98.73,98.775,98.73,98.76,425300000.0
2008-04-14 02:04:00,98.76,98.79,98.76,98.78,428000000.0
2008-04-14 02:05:00,98.78,98.78,98.72,98.73,1003200000.0
2008-04-14 02:06:00,98.73,98.73,98.71,98.71,498400000.0
2008-04-14 02:07:00,98.71,98.72,98.7,98.7,2021200000.0
2008-04-14 02:08:00,98.7,98.72,98.7,98.72,1682500000.0
2008-04-14 02:09:00,98.72,98.725,98.71,98.715,712300000.0
2008-04-14 02:10:00,98.715,98.72,98.69,98.7,650900000.0
2008-04-14 02:11:00,98.7,98.705,98.66,98.67,1292200000.0
2008-04-14 02:12:00,98.67,98.69,98.64,98.69,1092200000.0
2008-04-14 02:13:00,98.69,98.71,98.69,98.69,948600000.0
2008-04-14 02:14:00,98.69,98.71,98.69,98.71,496200000.0
2008-04-14 02:15:00,98.71,98.72,98.64,98.66,460400000.0
2008-04-14 02:16:00,98.66,98.66,98.615,98.62,348700000.0
2008-04-14 02:17:00,98.62,98.64,98.58,98.64,395200000.0
2008-04-14 02:18:00,98.635,98.665,98.6,98.65,412000000.0
2008-04-14 02:19:00,98.65,98.77,98.65,98.7,462300000.0
2008-04-14 02:20:00,98.7,98.7,98.665,98.68,519400000.0
2008-04-14 02:21:00,98.68,98.71,98.635,98.65,517400000.0
2008-04-14 02:22:00,98.65,98.69,98.65,98.69,467600000.0
2008-04-14 02:23:00,98.69,98.73,98.67,98.68,251500000.0
2008-04-14 02:24:00,98.68,98.71,98.67,98.7,608800000.0
2008-04-14 02:25:00,98.7,98.72,98.69,98.72,634500000.0
2008-04-14 02:26:00,98.72,98.75,98.71,98.74,534400000.0
2008-04-14 02:27:00,98.735,98.76,98.7,98.705,225700000.0
2008-04-14 02:28:00,98.705,98.73,98.7,98.73,528000000.0
2008-04-14 02:29:00,98.73,98.74,98.72,98.73,300500000.0
2008-04-14 02:30:00,98.73,98.77,98.73,98.76,703400000.0
2008-04-14 02:31:00,98.76,98.76,98.73,98.74,973100000.0
2008-04-14 02:32:00,98.74,98.76,98.74,98.76,484600000.0
2008-04-14 02:33:00,98.76,98.81,98.75,98.8,592700000.0
2008-04-14 02:34:00,98.81,98.82,98.79,98.79,497100000.0
2008-04-14 02:35:00,98.79,98.8,98.755,98.78,314500000.0
2008-04-14 02:36:00,98.78,98.82,98.78,98.81,221500000.0
2008-04-14 02:37:00,98.81,98.81,98.8,98.8,151400000.0
2008-04-14 02:38:00,98.8,98.83,98.79,98.83,311300000.0
2008-04-14 02:39:00,98.83,98.855,98.815,98.82,255000000.0
2008-04-14 02:40:00,98.82,98.86,98.81,98.84,431300000.0
2008-04-14 02:41:00,98.84,98.885,98.84,98.87,206800000.0
2008-04-14 02:42:00,98.87,98.89,98.87,98.88,280900000.0
2008-04-14 02:43:00,98.88,98.94,98.88,98.92,152200000.0
2008-04-14 02:44:00,98.92,98.93,98.86,98.87,200500000.0
2008-04-14 02:45:00,98.87,98.87,98.825,98.83,190200000.0
2008-04-14 02:46:00,98.83,98.84,98.82,98.825,622600000.0
2008-04-14 02:47:00,98.825,98.825,98.76,98.76,393700000.0
2008-04-14 02:48:00,98.76,98.82,98.76,98.81,690000000.0
2008-04-14 02:49:00,98.81,98.81,98.8,98.81,347900000.0
2008-04-14 02:50:00,98.81,98.82,98.81,98.82,567000000.0
2008-04-14 02:51:00,98.82,98.86,98.82,98.85,382500000.0
2008-04-14 02:52:00,98.85,98.86,98.83,98.83,343600000.0
2008-04-14 02:53:00,98.83,98.84,98.805,98.805,361300000.0
2008-04-14 02:54:00,98.805,98.81,98.77,98.77,400700000.0
2008-04-14 02:55:00,98.77,98.8,98.76,98.77,162500000.0
2008-04-14 02:56:00,98.77,98.83,98.765,98.765,433100000.0
2008-04-14 02:57:00,98.76,98.8,98.76,98.8,484700000.0
2008-04-14 02:58:00,98.8,98.82,98.79,98.8,349600000.0
2008-04-14 02:59:00,98.8,98.8,98.775,98.78,549100000.0
2008-04-14 03:00:00,98.78,98.78,98.71,98.72,247300000.0
2008-04-14 03:01:00,98.72,98.74,98.7,98.71,405100000.0
2008-04-14 03:02:00,98.71,98.72,98.67,98.68,589600000.0
2008-04-14 03:03:00,98.66,98.68,98.65,98.67,119800000.0
2008-04-14 03:04:00,98.67,98.685,98.6,98.6,366500000.0
2008-04-14 03:05:00,98.6,98.62,98.59,98.62,804300000.0
2008-04-14 03:06:00,98.625,98.64,98.62,98.62,1188100000.0
2008-04-14 03:07:00,98.62,98.66,98.62,98.66,755900000.0
2008-04-14 03:08:00,98.66,98.72,98.65,98.72,427000000.0
2008-04-14 03:09:00,98.72,98.74,98.7,98.74,472500000.0
2008-04-14 03:10:00,98.74,98.76,98.72,98.73,313900000.0
2008-04-14 03:11:00,98.73,98.74,98.7,98.71,209100000.0
2008-04-14 03:12:00,98.71,98.72,98.71,98.71,209600000.0
2008-04-14 03:13:00,98.71,98.72,98.67,98.68,309100000.0
2008-04-14 03:14:00,98.68,98.68,98.67,98.67,642400000.0
2008-04-14 03:15:00,98.67,98.71,98.67,98.71,828400000.0
2008-04-14 03:16:00,98.71,98.72,98.68,98.68,1017800000.0
2008-04-14 03:17:00,98.68,98.695,98.62,98.62,536400000.0
2008-04-14 03:18:00,98.62,98.67,98.61,98.66,583600000.0
2008-04-14 03:19:00,98.66,98.68,98.65,98.675,833900000.0
2008-04-14 03:20:00,98.675,98.69,98.67,98.69,396700000.0
2008-04-14 03:21:00,98.69,98.7,98.69,98.69,770800000.0
2008-04-14 03:22:00,98.69,98.74,98.69,98.74,709000000.0
2008-04-14 03:23:00,98.74,98.76,98.74,98.74,441500000.0
2008-04-14 03:24:00,98.74,98.76,98.74,98.76,787400000.0
2008-04-14 03:25:00,98.76,98.8,98.76,98.78,682500000.0
2008-04-14 03:26:00,98.78,98.81,98.78,98.8,398700000.0
2008-04-14 03:27:00,98.8,98.8,98.77,98.77,672600000.0
2008-04-14 03:28:00,98.77,98.78,98.76,98.78,636800000.0
2008-04-14 03:29:00,98.78,98.78,98.76,98.76,583000000.0
2008-04-14 03:30:00,98.76,98.78,98.76,98.76,432800000.0
2008-04-14 03:31:00,98.76,98.78,98.76,98.76,599900000.0
2008-04-14 03:32:00,98.76,98.76,98.75,98.76,424500000.0
2008-04-14 03:33:00,98.76,98.76,98.73,98.73,548000000.0
2008-04-14 03:34:00,98.73,98.74,98.7,98.74,489300000.0
2008-04-14 03:35:00,98.74,98.77,98.7,98.72,1065800000.0
2008-04-14 03:36:00,98.72,98.72,98.68,98.69,219100000.0
2008-04-14 03:37:00,98.69,98.69,98.65,98.65,291500000.0
2008-04-14 03:38:00,98.65,98.7,98.65,98.675,427300000.0
2008-04-14 03:39:00,98.675,98.675,98.675,98.675,223200000.0
2008-04-14 03:40:00,98.67,98.67,98.61,98.61,288300000.0
2008-04-14 03:41:00,98.61,98.64,98.6,98.63,288200000.0
2008-04-14 03:42:00,98.63,98.65,98.61,98.64,274200000.0
2008-04-14 03:43:00,98.64,98.65,98.63,98.65,290800000.0
2008-04-14 03:44:00,98.65,98.65,98.63,98.63,386700000.0
2008-04-14 03:45:00,98.63,98.64,98.62,98.63,499000000.0
2008-04-14 03:46:00,98.63,98.64,98.63,98.63,241600000.0
2008-04-14 03:47:00,98.63,98.63,98.59,98.61,251500000.0
2008-04-14 03:48:00,98.61,98.64,98.6,98.63,603100000.0
2008-04-14 03:49:00,98.64,98.64,98.63,98.63,935200000.0
2008-04-14 03:50:00,98.63,98.64,98.605,98.605,644100000.0
2008-04-14 03:51:00,98.605,98.605,98.55,98.57,729500000.0
2008-04-14 03:52:00,98.57,98.66,98.57,98.65,457800000.0
2008-04-14 03:53:00,98.65,98.67,98.64,98.66,414000000.0
2008-04-14 03:54:00,98.66,98.68,98.66,98.68,360800000.0
2008-04-14 03:55:00,98.68,98.69,98.63,98.63,594000000.0
2008-04-14 03:56:00,98.63,98.67,98.63,98.67,838400000.0
2008-04-14 03:57:00,98.67,98.7,98.66,98.7,545600000.0
2008-04-14 03:58:00,98.7,98.71,98.69,98.69,643400000.0
2008-04-14 03:59:00,98.69,98.72,98.69,98.72,1031300000.0
2008-04-14 04:00:00,98.72,98.72,98.71,98.72,976600000.0
2008-04-14 04:01:00,98.72,98.73,98.69,98.72,590100000.0
2008-04-14 04:02:00,98.72,98.72,98.71,98.71,1344000000.0
2008-04-14 04:03:00,98.71,98.72,98.68,98.68,2104000000.0
2008-04-14 04:04:00,98.68,98.68,98.63,98.65,581700000.0
2008-04-14 04:05:00,98.64,98.645,98.61,98.62,933200000.0
2008-04-14 04:06:00,98.62,98.67,98.6,98.63,500100000.0
2008-04-14 04:07:00,98.63,98.67,98.63,98.66,435000000.0
2008-04-14 04:08:00,98.65,98.69,98.65,98.69,798400000.0
2008-04-14 04:09:00,98.69,98.69,98.67,98.67,636500000.0
2008-04-14 04:10:00,98.67,98.69,98.65,98.69,489500000.0
2008-04-14 04:11:00,98.69,98.69,98.66,98.67,612100000.0
2008-04-14 04:12:00,98.67,98.67,98.66,98.67,684100000.0
2008-04-14 04:13:00,98.67,98.68,98.67,98.68,545400000.0
2008-04-14 04:14:00,98.68,98.68,98.67,98.67,387600000.0
2008-04-14 04:15:00,98.67,98.68,98.65,98.65,1033300000.0
2008-04-14 04:16:00,98.65,98.69,98.65,98.68,1640400000.0
2008-04-14 04:17:00,98.68,98.72,98.68,98.72,447800000.0
2008-04-14 04:18:00,98.72,98.75,98.7,98.71,817700000.0
2008-04-14 04:19:00,98.71,98.71,98.7,98.71,277000000.0
2008-04-14 04:20:00,98.71,98.72,98.7,98.7,464600000.0
2008-04-14 04:21:00,98.7,98.71,98.69,98.71,122600000.0
2008-04-14 04:22:00,98.71,98.72,98.69,98.69,106900000.0
2008-04-14 04:23:00,98.69,98.7,98.68,98.68,107300000.0
2008-04-14 04:24:00,98.68,98.69,98.68,98.68,418800000.0
2008-04-14 04:25:00,98.68,98.69,98.675,98.68,694900000.0
2008-04-14 04:26:00,98.68,98.72,98.68,98.72,950600000.0
2008-04-14 04:27:00,98.72,98.72,98.71,98.72,541700000.0
2008-04-14 04:28:00,98.72,98.72,98.71,98.71,974400000.0
2008-04-14 04:29:00,98.71,98.71,98.7,98.705,683800000.0
2008-04-14 04:30:00,98.705,98.705,98.705,98.705,212000000.0
2008-04-14 04:31:00,98.705,98.71,98.705,98.71,211800000.0
2008-04-14 04:32:00,98.71,98.71,98.68,98.69,870700000.0
2008-04-14 04:33:00,98.69,98.71,98.67,98.69,533400000.0
2008-04-14 04:34:00,98.69,98.69,98.65,98.67,554300000.0
2008-04-14 04:35:00,98.67,98.68,98.66,98.67,734100000.0
2008-04-14 04:36:00,98.67,98.69,98.65,98.65,512200000.0
2008-04-14 04:37:00,98.65,98.66,98.63,98.63,444900000.0
2008-04-14 04:38:00,98.63,98.63,98.54,98.6,551400000.0
2008-04-14 04:39:00,98.6,98.6,98.58,98.6,774000000.0
2008-04-14 04:40:00,98.6,98.6,98.555,98.555,464300000.0
2008-04-14 04:41:00,98.555,98.56,98.535,98.54,802000000.0
2008-04-14 04:42:00,98.54,98.54,98.48,98.525,638300000.0
2008-04-14 04:43:00,98.525,98.54,98.51,98.54,466200000.0
2008-04-14 04:44:00,98.54,98.57,98.53,98.55,887200000.0
2008-04-14 04:45:00,98.55,98.55,98.53,98.54,1847700000.0
2008-04-14 04:46:00,98.54,98.57,98.54,98.56,1295100000.0
2008-04-14 04:47:00,98.56,98.57,98.54,98.57,2002600000.0
2008-04-14 04:48:00,98.57,98.57,98.55,98.56,929600000.0
2008-04-14 04:49:00,98.56,98.58,98.55,98.57,735800000.0
2008-04-14 04:50:00,98.57,98.57,98.55,98.56,773200000.0
2008-04-14 04:51:00,98.56,98.57,98.54,98.57,708300000.0
2008-04-14 04:52:00,98.55,98.56,98.55,98.55,708300000.0
2008-04-14 04:53:00,98.55,98.58,98.55,98.57,278600000.0
2008-04-14 04:54:00,98.57,98.58,98.55,98.55,358200000.0
2008-04-14 04:55:00,98.55,98.56,98.55,98.56,1729600000.0
2008-04-14 04:56:00,98.56,98.57,98.56,98.56,1002600000.0
2008-04-14 04:57:00,98.56,98.57,98.56,98.57,259200000.0
2008-04-14 04:58:00,98.57,98.6,98.56,98.58,365600000.0
2008-04-14 04:59:00,98.58,98.6,98.58,98.59,271500000.0
2008-04-14 05:00:00,98.59,98.59,98.55,98.56,373800000.0
2008-04-14 05:01:00,98.56,98.58,98.55,98.57,689400000.0
2008-04-14 05:02:00,98.57,98.6,98.57,98.58,453300000.0
2008-04-14 05:03:00,98.58,98.58,98.56,98.58,564200000.0
2008-04-14 05:04:00,98.58,98.61,98.58,98.59,239200000.0
2008-04-14 05:05:00,98.59,98.65,98.59,98.63,314000000.0
2008-04-14 05:06:00,98.63,98.64,98.59,98.6,747900000.0
2008-04-14 05:07:00,98.6,98.6,98.59,98.59,836000000.0
2008-04-14 05:08:00,98.59,98.61,98.59,98.6,327600000.0
2008-04-14 05:09:00,98.6,98.61,98.6,98.6,279100000.0
2008-04-14 05:10:00,98.6,98.6,98.57,98.58,234400000.0
2008-04-14 05:11:00,98.58,98.58,98.58,98.58,207200000.0
2008-04-14 05:12:00,98.58,98.59,98.57,98.58,504400000.0
2008-04-14 05:13:00,98.58,98.61,98.58,98.6,367100000.0
2008-04-14 05:14:00,98.6,98.61,98.6,98.61,245900000.0
2008-04-14 05:15:00,98.61,98.62,98.6,98.6,607700000.0
2008-04-14 05:16:00,98.6,98.605,98.6,98.605,355600000.0
2008-04-14 05:17:00,98.605,98.62,98.605,98.61,329600000.0
2008-04-14 05:18:00,98.61,98.62,98.61,98.615,255900000.0
2008-04-14 05:19:00,98.615,98.64,98.6,98.6,428100000.0
2008-04-14 05:20:00,98.6,98.6,98.58,98.59,478800000.0
2008-04-14 05:21:00,98.59,98.62,98.59,98.61,551000000.0
2008-04-14 05:22:00,98.61,98.63,98.61,98.61,333100000.0
2008-04-14 05:23:00,98.61,98.63,98.58,98.62,481100000.0
2008-04-14 05:24:00,98.62,98.63,98.61,98.63,240500000.0
2008-04-14 05:25:00,98.63,98.63,98.58,98.58,324900000.0
2008-04-14 05:26:00,98.58,98.59,98.57,98.57,1212500000.0
2008-04-14 05:27:00,98.56,98.56,98.56,98.56,1274000000.0
2008-04-14 05:29:00,98.54,98.56,98.54,98.56,1274000000.0
2008-04-14 05:30:00,98.56,98.57,98.56,98.57,279200000.0
2008-04-14 05:31:00,98.57,98.58,98.54,98.54,889500000.0
2008-04-14 05:32:00,98.54,98.55,98.54,98.54,1169100000.0
2008-04-14 05:33:00,98.54,98.56,98.54,98.56,244600000.0
2008-04-14 05:34:00,98.56,98.575,98.55,98.565,240000000.0
2008-04-14 05:35:00,98.565,98.565,98.515,98.52,426200000.0
2008-04-14 05:36:00,98.52,98.52,98.47,98.49,687400000.0
2008-04-14 05:37:00,98.49,98.5,98.46,98.5,752400000.0
2008-04-14 05:38:00,98.5,98.51,98.48,98.5,278100000.0
2008-04-14 05:39:00,98.5,98.57,98.49,98.55,958600000.0
2008-04-14 05:40:00,98.55,98.57,98.54,98.55,825000000.0
2008-04-14 05:41:00,98.55,98.56,98.55,98.56,291500000.0
2008-04-14 05:42:00,98.56,98.59,98.56,98.58,806800000.0
2008-04-14 05:43:00,98.58,98.6,98.57,98.58,1354300000.0
2008-04-14 05:44:00,98.58,98.61,98.57,98.61,1431900000.0
2008-04-14 05:45:00,98.61,98.61,98.59,98.59,865900000.0
2008-04-14 05:46:00,98.59,98.62,98.59,98.61,632000000.0
2008-04-14 05:47:00,98.61,98.64,98.6,98.6,1065000000.0
2008-04-14 05:48:00,98.6,98.61,98.59,98.59,610300000.0
2008-04-14 05:49:00,98.59,98.6,98.56,98.58,636700000.0
2008-04-14 05:50:00,98.58,98.58,98.565,98.565,1101200000.0
2008-04-14 05:51:00,98.565,98.565,98.555,98.56,234400000.0
2008-04-14 05:52:00,98.56,98.57,98.56,98.56,279000000.0
2008-04-14 05:53:00,98.56,98.56,98.54,98.54,231100000.0
2008-04-14 05:54:00,98.54,98.57,98.54,98.57,408000000.0
2008-04-14 05:55:00,98.57,98.6,98.57,98.6,405100000.0
2008-04-14 05:56:00,98.6,98.62,98.6,98.62,161000000.0
2008-04-14 05:57:00,98.62,98.63,98.62,98.63,147400000.0
2008-04-14 05:58:00,98.63,98.64,98.63,98.64,157900000.0
2008-04-14 05:59:00,98.64,98.65,98.61,98.62,161300000.0
2008-04-14 06:00:00,98.62,98.62,98.61,98.62,105400000.0
2008-04-14 06:01:00,98.62,98.62,98.58,98.59,214000000.0
2008-04-14 06:02:00,98.59,98.62,98.59,98.62,183800000.0
2008-04-14 06:03:00,98.62,98.66,98.62,98.63,125300000.0
2008-04-14 06:04:00,98.63,98.67,98.62,98.64,158800000.0
2008-04-14 06:05:00,98.64,98.69,98.64,98.68,104000000.0
2008-04-14 06:06:00,98.68,98.68,98.61,98.61,99900000.0
2008-04-14 06:07:00,98.61,98.62,98.6,98.61,204200000.0
2008-04-14 06:08:00,98.61,98.64,98.61,98.64,135200000.0
2008-04-14 06:09:00,98.64,98.67,98.64,98.67,424600000.0
2008-04-14 06:10:00,98.67,98.71,98.67,98.67,408000000.0
2008-04-14 06:11:00,98.67,98.67,98.66,98.66,474300000.0
2008-04-14 06:12:00,98.66,98.665,98.62,98.63,284600000.0
2008-04-14 06:13:00,98.63,98.64,98.63,98.64,217400000.0
2008-04-14 06:14:00,98.64,98.64,98.63,98.64,290000000.0
2008-04-14 06:15:00,98.64,98.64,98.64,98.64,405400000.0
2008-04-14 06:16:00,98.64,98.66,98.64,98.65,336300000.0
2008-04-14 06:17:00,98.65,98.655,98.61,98.62,299400000.0
2008-04-14 06:18:00,98.62,98.64,98.61,98.62,310400000.0
2008-04-14 06:19:00,98.61,98.64,98.61,98.64,526900000.0
2008-04-14 06:20:00,98.64,98.67,98.64,98.66,262200000.0
2008-04-14 06:21:00,98.66,98.66,98.6,98.6,127900000.0
2008-04-14 06:22:00,98.6,98.6,98.56,98.57,105100000.0
2008-04-14 06:23:00,98.57,98.57,98.56,98.56,159300000.0
2008-04-14 06:24:00,98.56,98.56,98.51,98.54,252200000.0
2008-04-14 06:25:00,98.54,98.59,98.54,98.56,121200000.0
2008-04-14 06:26:00,98.56,98.58,98.56,98.58,133400000.0
2008-04-14 06:27:00,98.58,98.58,98.55,98.56,195200000.0
2008-04-14 06:28:00,98.56,98.56,98.54,98.55,360900000.0
2008-04-14 06:29:00,98.55,98.55,98.52,98.53,127500000.0
2008-04-14 06:30:00,98.53,98.54,98.49,98.54,226000000.0
2008-04-14 06:31:00,98.54,98.55,98.52,98.53,249200000.0
2008-04-14 06:32:00,98.53,98.53,98.46,98.46,159500000.0
2008-04-14 06:33:00,98.46,98.5,98.46,98.46,217600000.0
2008-04-14 06:34:00,98.44,98.44,98.34,98.34,241200000.0
2008-04-14 06:35:00,98.34,98.36,98.33,98.36,234500000.0
2008-04-14 06:36:00,98.36,98.38,98.35,98.37,172300000.0
2008-04-14 06:37:00,98.37,98.39,98.31,98.31,375500000.0
2008-04-14 06:38:00,98.31,98.31,98.26,98.29,253400000.0
2008-04-14 06:39:00,98.29,98.32,98.27,98.28,183100000.0
2008-04-14 06:40:00,98.28,98.32,98.23,98.3,288200000.0
2008-04-14 06:41:00,98.3,98.37,98.27,98.31,250100000.0
2008-04-14 06:42:00,98.31,98.33,98.31,98.33,413900000.0
2008-04-14 06:43:00,98.33,98.37,98.31,98.37,297100000.0
2008-04-14 06:44:00,98.37,98.45,98.37,98.39,706000000.0
2008-04-14 06:45:00,98.39,98.43,98.38,98.39,690100000.0
2008-04-14 06:46:00,98.39,98.46,98.39,98.4,432100000.0
2008-04-14 06:47:00,98.4,98.44,98.4,98.44,254900000.0
2008-04-14 06:48:00,98.44,98.47,98.44,98.46,201700000.0
2008-04-14 06:49:00,98.46,98.46,98.42,98.43,201400000.0
2008-04-14 06:50:00,98.43,98.45,98.42,98.45,645900000.0
2008-04-14 06:51:00,98.45,98.46,98.45,98.45,251900000.0
2008-04-14 06:52:00,98.45,98.46,98.42,98.43,269200000.0
2008-04-14 06:53:00,98.43,98.44,98.43,98.43,196700000.0
2008-04-14 06:54:00,98.43,98.44,98.43,98.44,258500000.0
2008-04-14 06:55:00,98.44,98.47,98.44,98.47,284000000.0
2008-04-14 06:56:00,98.47,98.47,98.45,98.47,237200000.0
2008-04-14 06:57:00,98.47,98.47,98.45,98.45,224600000.0
2008-04-14 06:58:00,98.45,98.45,98.42,98.42,449900000.0
2008-04-14 06:59:00,98.42,98.47,98.42,98.47,301300000.0
2008-04-14 07:00:00,98.45,98.47,98.45,98.46,267100000.0
2008-04-14 07:01:00,98.46,98.5,98.45,98.5,361500000.0
2008-04-14 07:02:00,98.5,98.51,98.49,98.505,334700000.0
2008-04-14 07:03:00,98.505,98.51,98.5,98.51,201300000.0
2008-04-14 07:04:00,98.51,98.53,98.51,98.525,174400000.0
2008-04-14 07:05:00,98.525,98.525,98.5,98.5,223900000.0
2008-04-14 07:06:00,98.5,98.5,98.48,98.49,379900000.0
2008-04-14 07:07:00,98.49,98.5,98.46,98.5,261100000.0
2008-04-14 07:08:00,98.5,98.5,98.48,98.48,267000000.0
2008-04-14 07:09:00,98.48,98.48,98.465,98.47,349400000.0
2008-04-14 07:10:00,98.47,98.47,98.45,98.46,195900000.0
2008-04-14 07:11:00,98.46,98.46,98.46,98.46,277100000.0
2008-04-14 07:12:00,98.46,98.47,98.44,98.46,487800000.0
2008-04-14 07:13:00,98.46,98.5,98.45,98.5,363500000.0
2008-04-14 07:14:00,98.5,98.525,98.49,98.49,318200000.0
2008-04-14 07:15:00,98.49,98.52,98.48,98.52,358100000.0
2008-04-14 07:16:00,98.52,98.57,98.52,98.54,186600000.0
2008-04-14 07:17:00,98.54,98.54,98.51,98.51,182000000.0
2008-04-14 07:18:00,98.51,98.55,98.51,98.54,101600000.0
2008-04-14 07:19:00,98.54,98.54,98.52,98.52,98400000.0
2008-04-14 07:20:00,98.52,98.52,98.49,98.5,101200000.0
2008-04-14 07:21:00,98.5,98.5,98.38,98.38,436900000.0
2008-04-14 07:22:00,98.38,98.425,98.36,98.36,549800000.0
2008-04-14 07:23:00,98.36,98.38,98.36,98.37,922800000.0
2008-04-14 07:24:00,98.37,98.385,98.37,98.37,1149600000.0
2008-04-14 07:26:00,98.38,98.41,98.38,98.41,139100000.0
2008-04-14 07:27:00,98.41,98.41,98.41,98.41,104400000.0
2008-04-14 07:28:00,98.41,98.41,98.39,98.39,299800000.0
2008-04-14 07:29:00,98.39,98.4,98.38,98.4,174200000.0
2008-04-14 07:30:00,98.4,98.42,98.4,98.42,102800000.0
2008-04-14 07:31:00,98.42,98.44,98.41,98.42,101200000.0
2008-04-14 07:32:00,98.42,98.44,98.42,98.43,102800000.0
2008-04-14 07:33:00,98.43,98.43,98.41,98.42,118800000.0
2008-04-14 07:34:00,98.42,98.43,98.4,98.43,99900000.0
2008-04-14 07:35:00,98.43,98.46,98.43,98.46,101600000.0
2008-04-14 07:36:00,98.46,98.48,98.41,98.42,136800000.0
2008-04-14 07:37:00,98.42,98.42,98.39,98.4,101600000.0
2008-04-14 07:38:00,98.4,98.41,98.4,98.41,409900000.0
2008-04-14 07:39:00,98.41,98.41,98.36,98.4,717800000.0
2008-04-14 07:40:00,98.4,98.43,98.39,98.42,629700000.0
2008-04-14 07:41:00,98.42,98.43,98.39,98.39,517200000.0
2008-04-14 07:42:00,98.39,98.42,98.39,98.41,574000000.0
2008-04-14 07:43:00,98.41,98.41,98.38,98.38,411900000.0
2008-04-14 07:44:00,98.37,98.37,98.34,98.35,419000000.0
2008-04-14 07:45:00,98.35,98.4,98.35,98.37,350000000.0
2008-04-14 07:46:00,98.37,98.37,98.32,98.34,380800000.0
2008-04-14 07:47:00,98.34,98.34,98.32,98.32,323100000.0
2008-04-14 07:48:00,98.32,98.34,98.3,98.33,328500000.0
2008-04-14 07:49:00,98.33,98.38,98.32,98.37,542600000.0
2008-04-14 07:50:00,98.37,98.41,98.37,98.4,166100000.0
2008-04-14 07:51:00,98.4,98.42,98.38,98.42,102200000.0
2008-04-14 07:52:00,98.42,98.43,98.39,98.4,108400000.0
2008-04-14 07:53:00,98.4,98.43,98.38,98.42,309600000.0
2008-04-14 07:54:00,98.42,98.45,98.41,98.41,104800000.0
2008-04-14 07:55:00,98.41,98.45,98.4,98.45,96800000.0
2008-04-14 07:56:00,98.45,98.475,98.44,98.47,110800000.0
2008-04-14 07:57:00,98.47,98.47,98.455,98.47,135200000.0
2008-04-14 07:58:00,98.47,98.47,98.405,98.41,135100000.0
2008-04-14 07:59:00,98.41,98.48,98.395,98.4,127500000.0
2008-04-14 08:00:00,98.4,98.425,98.395,98.415,343200000.0
2008-04-14 08:01:00,98.415,98.43,98.405,98.415,322400000.0
2008-04-14 08:02:00,98.415,98.415,98.385,98.39,243400000.0
2008-04-14 08:03:00,98.39,98.4,98.39,98.39,105600000.0
2008-04-14 08:04:00,98.39,98.42,98.39,98.42,142000000.0
2008-04-14 08:05:00,98.42,98.43,98.395,98.41,138000000.0
2008-04-14 08:06:00,98.41,98.42,98.4,98.41,116000000.0
2008-04-14 08:07:00,98.41,98.41,98.37,98.38,111200000.0
2008-04-14 08:08:00,98.38,98.39,98.36,98.38,115200000.0
2008-04-14 08:09:00,98.38,98.46,98.36,98.46,398800000.0
2008-04-14 08:10:00,98.46,98.47,98.43,98.43,100800000.0
2008-04-14 08:11:00,98.43,98.46,98.39,98.39,175700000.0
2008-04-14 08:12:00,98.39,98.4,98.38,98.395,356700000.0
2008-04-14 08:13:00,98.395,98.425,98.39,98.39,300300000.0
2008-04-14 08:14:00,98.39,98.415,98.39,98.415,390200000.0
2008-04-14 08:15:00,98.415,98.465,98.415,98.46,359200000.0
2008-04-14 08:16:00,98.46,98.475,98.43,98.455,347200000.0
2008-04-14 08:17:00,98.455,98.455,98.45,98.45,314400000.0
2008-04-14 08:18:00,98.45,98.46,98.44,98.45,135200000.0
2008-04-14 08:19:00,98.45,98.5,98.45,98.46,222800000.0
2008-04-14 08:20:00,98.455,98.5,98.455,98.5,148800000.0
2008-04-14 08:21:00,98.5,98.58,98.5,98.56,98800000.0
2008-04-14 08:22:00,98.56,98.58,98.555,98.555,104400000.0
2008-04-14 08:23:00,98.555,98.58,98.555,98.56,181900000.0
2008-04-14 08:24:00,98.56,98.56,98.515,98.53,103000000.0
2008-04-14 08:25:00,98.53,98.53,98.495,98.495,185600000.0
2008-04-14 08:26:00,98.495,98.53,98.495,98.495,354400000.0
2008-04-14 08:27:00,98.495,98.5,98.47,98.48,155500000.0
2008-04-14 08:28:00,98.48,98.49,98.48,98.49,98400000.0
2008-04-14 08:29:00,98.49,98.49,98.46,98.46,128000000.0
2008-04-14 08:30:00,98.46,98.495,98.445,98.495,408800000.0
2008-04-14 08:31:00,98.485,98.505,98.455,98.455,541400000.0
2008-04-14 08:32:00,98.455,98.455,98.435,98.44,491200000.0
2008-04-14 08:33:00,98.44,98.465,98.425,98.455,525200000.0
2008-04-14 08:34:00,98.455,98.475,98.445,98.475,416000000.0
2008-04-14 08:35:00,98.475,98.5,98.475,98.5,270400000.0
2008-04-14 08:36:00,98.5,98.56,98.5,98.515,250400000.0
2008-04-14 08:37:00,98.515,98.54,98.515,98.54,196800000.0
2008-04-14 08:38:00,98.54,98.55,98.5,98.5,94800000.0
2008-04-14 08:39:00,98.5,98.54,98.455,98.465,115000000.0
2008-04-14 08:40:00,98.465,98.465,98.39,98.41,188100000.0
2008-04-14 08:41:00,98.42,98.43,98.365,98.43,109900000.0
2008-04-14 08:42:00,98.43,98.44,98.41,98.41,96000000.0
2008-04-14 08:43:00,98.41,98.42,98.375,98.39,133600000.0
2008-04-14 08:44:00,98.39,98.42,98.375,98.42,116000000.0
2008-04-14 08:45:00,98.42,98.43,98.385,98.42,187600000.0
2008-04-14 08:46:00,98.42,98.44,98.4,98.41,96800000.0
2008-04-14 08:47:00,98.41,98.42,98.4,98.41,94800000.0
2008-04-14 08:48:00,98.41,98.41,98.38,98.38,93600000.0
2008-04-14 08:49:00,98.38,98.4,98.37,98.4,104000000.0
2008-04-14 08:50:00,98.4,98.41,98.385,98.4,98800000.0
2008-04-14 08:51:00,98.4,98.41,98.39,98.4,101200000.0
2008-04-14 08:52:00,98.4,98.41,98.37,98.37,115500000.0
2008-04-14 08:53:00,98.37,98.37,98.275,98.29,104000000.0
2008-04-14 08:54:00,98.29,98.3,98.195,98.195,137400000.0
2008-04-14 08:55:00,98.185,98.23,98.105,98.125,519800000.0
2008-04-14 08:56:00,98.125,98.14,98.06,98.09,136500000.0
2008-04-14 08:57:00,98.09,98.1,98.06,98.09,107100000.0
2008-04-14 08:58:00,98.09,98.11,98.07,98.07,109100000.0
2008-04-14 08:59:00,98.07,98.1,98.05,98.1,97600000.0
2008-04-14 09:00:00,98.1,98.19,98.1,98.19,120900000.0
2008-04-14 09:01:00,98.19,98.22,98.19,98.21,101700000.0
2008-04-14 09:02:00,98.21,98.26,98.21,98.24,102300000.0
2008-04-14 09:03:00,98.24,98.3,98.24,98.3,99000000.0
2008-04-14 09:04:00,98.31,98.35,98.28,98.29,133200000.0
2008-04-14 09:05:00,98.29,98.3,98.19,98.19,96900000.0
2008-04-14 09:06:00,98.19,98.19,98.12,98.14,156100000.0
2008-04-14 09:07:00,98.14,98.145,98.08,98.09,215000000.0
2008-04-14 09:08:00,98.09,98.12,98.08,98.09,107000000.0
2008-04-14 09:09:00,98.09,98.11,98.08,98.1,117500000.0
2008-04-14 09:10:00,98.1,98.12,98.07,98.08,105600000.0
2008-04-14 09:11:00,98.08,98.11,98.08,98.09,101300000.0
2008-04-14 09:12:00,98.09,98.09,98.06,98.07,122400000.0
2008-04-14 09:13:00,98.08,98.18,98.07,98.18,484300000.0
2008-04-14 09:14:00,98.18,98.265,98.15,98.265,246700000.0
2008-04-14 09:15:00,98.265,98.295,98.245,98.245,254200000.0
2008-04-14 09:16:00,98.245,98.245,98.195,98.195,256400000.0
2008-04-14 09:17:00,98.195,98.195,98.175,98.185,701600000.0
2008-04-14 09:18:00,98.185,98.235,98.165,98.21,449900000.0
2008-04-14 09:19:00,98.21,98.26,98.21,98.235,147700000.0
2008-04-14 09:20:00,98.235,98.28,98.23,98.27,511300000.0
2008-04-14 09:21:00,98.27,98.31,98.255,98.28,311100000.0
2008-04-14 09:22:00,98.28,98.29,98.235,98.29,423900000.0
2008-04-14 09:23:00,98.29,98.32,98.285,98.31,301000000.0
2008-04-14 09:24:00,98.31,98.34,98.31,98.31,105700000.0
2008-04-14 09:25:00,98.31,98.34,98.31,98.31,97900000.0
2008-04-14 09:26:00,98.31,98.35,98.25,98.35,124600000.0
2008-04-14 09:27:00,98.35,98.41,98.315,98.36,115200000.0
2008-04-14 09:28:00,98.36,98.41,98.34,98.41,118000000.0
2008-04-14 09:29:00,98.41,98.45,98.37,98.38,118300000.0
2008-04-14 09:30:00,98.39,98.4,98.355,98.355,109100000.0
2008-04-14 09:31:00,98.355,98.41,98.33,98.34,275400000.0
2008-04-14 09:32:00,98.34,98.38,98.32,98.36,95700000.0
2008-04-14 09:33:00,98.36,98.39,98.33,98.36,98700000.0
2008-04-14 09:34:00,98.36,98.39,98.36,98.38,108000000.0
2008-04-14 09:35:00,98.38,98.38,98.31,98.33,105900000.0
2008-04-14 09:36:00,98.33,98.33,98.25,98.25,194500000.0
2008-04-14 09:37:00,98.25,98.28,98.24,98.24,107600000.0
2008-04-14 09:38:00,98.245,98.26,98.215,98.215,128800000.0
2008-04-14 09:39:00,98.215,98.25,98.14,98.22,276500000.0
2008-04-14 09:40:00,98.22,98.255,98.22,98.24,441800000.0
2008-04-14 09:41:00,98.24,98.26,98.23,98.23,101500000.0
2008-04-14 09:42:00,98.23,98.27,98.225,98.25,421900000.0
2008-04-14 09:43:00,98.25,98.28,98.195,98.21,212800000.0
2008-04-14 09:44:00,98.21,98.31,98.21,98.255,133000000.0
2008-04-14 09:45:00,98.255,98.255,98.23,98.245,256000000.0
2008-04-14 09:46:00,98.245,98.27,98.2,98.22,217500000.0
2008-04-14 09:47:00,98.22,98.25,98.195,98.195,265400000.0
2008-04-14 09:48:00,98.195,98.2,98.18,98.18,240000000.0
2008-04-14 09:49:00,98.18,98.26,98.18,98.26,157900000.0
2008-04-14 09:50:00,98.26,98.26,98.25,98.25,100600000.0
2008-04-14 09:51:00,98.25,98.28,98.25,98.28,149400000.0
2008-04-14 09:52:00,98.28,98.29,98.22,98.225,179900000.0
2008-04-14 09:53:00,98.225,98.235,98.19,98.19,342900000.0
2008-04-14 09:54:00,98.18,98.2,98.175,98.175,166600000.0
2008-04-14 09:55:00,98.175,98.175,98.09,98.11,164600000.0
2008-04-14 09:56:00,98.11,98.12,98.045,98.12,171400000.0
2008-04-14 09:57:00,98.12,98.13,98.075,98.12,125600000.0
2008-04-14 09:58:00,98.12,98.13,98.11,98.12,95600000.0
2008-04-14 09:59:00,98.12,98.16,98.12,98.13,100800000.0
2008-04-14 10:00:00,98.13,98.16,98.13,98.15,100800000.0
2008-04-14 10:01:00,98.15,98.17,98.12,98.14,102300000.0
2008-04-14 10:02:00,98.14,98.19,98.14,98.19,105600000.0
2008-04-14 10:03:00,98.19,98.25,98.19,98.24,110400000.0
2008-04-14 10:04:00,98.24,98.24,98.22,98.23,111600000.0
2008-04-14 10:05:00,98.23,98.23,98.21,98.21,104000000.0
2008-04-14 10:06:00,98.21,98.22,98.19,98.21,102300000.0
2008-04-14 10:07:00,98.21,98.21,98.17,98.18,136800000.0
2008-04-14 10:08:00,98.19,98.19,98.16,98.17,117200000.0
2008-04-14 10:09:00,98.17,98.21,98.17,98.19,101600000.0
2008-04-14 10:10:00,98.19,98.2,98.17,98.19,136500000.0
2008-04-14 10:11:00,98.19,98.2,98.15,98.16,196500000.0
2008-04-14 10:12:00,98.16,98.16,98.13,98.13,104800000.0
2008-04-14 10:13:00,98.13,98.15,98.1,98.15,150200000.0
2008-04-14 10:14:00,98.15,98.15,98.1,98.1,103800000.0
2008-04-14 10:15:00,98.1,98.155,98.085,98.085,170300000.0
2008-04-14 10:16:00,98.085,98.11,98.08,98.11,605600000.0
2008-04-14 10:17:00,98.11,98.11,98.03,98.06,128800000.0
2008-04-14 10:18:00,98.06,98.11,98.02,98.03,161500000.0
2008-04-14 10:19:00,98.03,98.05,97.99,98.04,249700000.0
2008-04-14 10:20:00,98.04,98.04,97.975,97.975,128400000.0
2008-04-14 10:21:00,97.975,97.975,97.905,97.93,120400000.0
2008-04-14 10:22:00,97.93,97.98,97.925,97.96,147900000.0
2008-04-14 10:23:00,97.96,97.98,97.915,97.92,189800000.0
2008-04-14 10:24:00,97.92,98.01,97.92,98.01,107900000.0
2008-04-14 10:25:00,98.01,98.03,98.0,98.01,110000000.0
2008-04-14 10:26:00,98.01,98.03,98.01,98.03,94800000.0
2008-04-14 10:27:00,98.04,98.06,98.03,98.05,102200000.0
2008-04-14 10:28:00,98.05,98.05,98.01,98.03,115500000.0
2008-04-14 10:29:00,98.03,98.11,98.03,98.1,114800000.0
2008-04-14 10:30:00,98.1,98.14,98.09,98.14,111300000.0
2008-04-14 10:31:00,98.14,98.21,98.14,98.18,122900000.0
2008-04-14 10:32:00,98.19,98.22,98.16,98.21,166000000.0
2008-04-14 10:33:00,98.21,98.21,98.15,98.205,89500000.0
2008-04-14 10:34:00,98.17,98.2,98.17,98.19,172500000.0
2008-04-14 10:35:00,98.19,98.21,98.17,98.2,128000000.0
2008-04-14 10:36:00,98.2,98.24,98.2,98.2,101600000.0
2008-04-14 10:37:00,98.2,98.23,98.19,98.21,125600000.0
2008-04-14 10:38:00,98.21,98.25,98.21,98.25,107200000.0
2008-04-14 10:39:00,98.25,98.28,98.185,98.185,141600000.0
2008-04-14 10:40:00,98.185,98.195,98.125,98.135,533200000.0
2008-04-14 10:41:00,98.135,98.145,98.085,98.115,427900000.0
2008-04-14 10:42:00,98.115,98.195,98.115,98.15,510400000.0
2008-04-14 10:43:00,98.155,98.17,98.095,98.13,220400000.0
2008-04-14 10:44:00,98.13,98.18,98.13,98.135,218400000.0
2008-04-14 10:45:00,98.135,98.15,98.13,98.135,188400000.0
2008-04-14 10:46:00,98.13,98.18,98.13,98.155,220400000.0
2008-04-14 10:47:00,98.155,98.155,98.095,98.145,432500000.0
2008-04-14 10:48:00,98.145,98.22,98.145,98.2,232300000.0
2008-04-14 10:49:00,98.2,98.24,98.2,98.23,174000000.0
2008-04-14 10:50:00,98.23,98.23,98.175,98.18,174200000.0
2008-04-14 10:51:00,98.18,98.22,98.18,98.22,133500000.0
2008-04-14 10:52:00,98.22,98.29,98.22,98.25,266000000.0
2008-04-14 10:53:00,98.25,98.275,98.23,98.275,258300000.0
2008-04-14 10:54:00,98.275,98.285,98.22,98.23,152200000.0
2008-04-14 10:55:00,98.23,98.29,98.23,98.26,196400000.0
2008-04-14 10:56:00,98.26,98.26,98.18,98.19,158400000.0
2008-04-14 10:57:00,98.19,98.195,98.185,98.195,263400000.0
2008-04-14 10:58:00,98.19,98.235,98.185,98.23,621200000.0
2008-04-14 10:59:00,98.225,98.255,98.215,98.25,565500000.0
2008-04-14 11:00:00,98.255,98.275,98.25,98.26,403000000.0
2008-04-14 11:01:00,98.255,98.27,98.235,98.245,249200000.0
2008-04-14 11:02:00,98.245,98.245,98.18,98.22,299700000.0
2008-04-14 11:03:00,98.22,98.22,98.18,98.2,184000000.0
2008-04-14 11:04:00,98.2,98.205,98.14,98.15,127700000.0
2008-04-14 11:05:00,98.15,98.24,98.14,98.215,112400000.0
2008-04-14 11:06:00,98.215,98.23,98.155,98.17,283500000.0
2008-04-14 11:07:00,98.17,98.18,98.145,98.145,112100000.0
2008-04-14 11:08:00,98.145,98.22,98.145,98.2,117500000.0
2008-04-14 11:09:00,98.2,98.2,98.16,98.19,131300000.0
2008-04-14 11:10:00,98.19,98.235,98.19,98.21,273400000.0
2008-04-14 11:11:00,98.21,98.21,98.17,98.17,118900000.0
2008-04-14 11:12:00,98.17,98.19,98.135,98.16,172600000.0
2008-04-14 11:13:00,98.16,98.16,98.15,98.15,107200000.0
2008-04-14 11:14:00,98.15,98.17,98.14,98.17,134800000.0
2008-04-14 11:15:00,98.17,98.19,98.16,98.19,102800000.0
2008-04-14 11:16:00,98.19,98.2,98.17,98.18,100400000.0
2008-04-14 11:17:00,98.18,98.21,98.17,98.21,101500000.0
2008-04-14 11:18:00,98.21,98.26,98.21,98.26,101600000.0
2008-04-14 11:19:00,98.26,98.3,98.25,98.29,106200000.0
2008-04-14 11:20:00,98.29,98.3,98.27,98.29,105200000.0
2008-04-14 11:21:00,98.29,98.37,98.29,98.37,108000000.0
2008-04-14 11:22:00,98.38,98.43,98.38,98.43,97600000.0
2008-04-14 11:23:00,98.43,98.47,98.43,98.44,104000000.0
2008-04-14 11:24:00,98.44,98.44,98.43,98.44,102800000.0
2008-04-14 11:25:00,98.44,98.45,98.4,98.42,131700000.0
2008-04-14 11:26:00,98.42,98.42,98.4,98.41,109600000.0
2008-04-14 11:27:00,98.41,98.41,98.38,98.38,105600000.0
2008-04-14 11:28:00,98.38,98.42,98.335,98.42,175800000.0
2008-04-14 11:29:00,98.42,98.43,98.41,98.41,113600000.0
2008-04-14 11:30:00,98.41,98.42,98.41,98.42,105600000.0
2008-04-14 11:31:00,98.42,98.42,98.38,98.39,129900000.0
2008-04-14 11:32:00,98.39,98.4,98.38,98.38,123900000.0
2008-04-14 11:33:00,98.38,98.44,98.36,98.415,176400000.0
2008-04-14 11:34:00,98.415,98.43,98.38,98.42,205800000.0
2008-04-14 11:35:00,98.42,98.42,98.39,98.42,116600000.0
2008-04-14 11:36:00,98.42,98.48,98.42,98.45,125700000.0
2008-04-14 11:37:00,98.45,98.45,98.395,98.4,106400000.0
2008-04-14 11:38:00,98.4,98.41,98.33,98.38,96000000.0
2008-04-14 11:39:00,98.39,98.41,98.37,98.37,106800000.0
2008-04-14 11:40:00,98.37,98.37,98.36,98.37,106800000.0
2008-04-14 11:41:00,98.37,98.37,98.34,98.35,104500000.0
2008-04-14 11:42:00,98.35,98.36,98.34,98.34,104400000.0
2008-04-14 11:43:00,98.34,98.38,98.33,98.38,99600000.0
2008-04-14 11:44:00,98.38,98.4,98.36,98.37,102400000.0
2008-04-14 11:45:00,98.37,98.38,98.37,98.38,105300000.0
2008-04-14 11:46:00,98.37,98.37,98.36,98.36,102800000.0
2008-04-14 11:47:00,98.36,98.37,98.36,98.37,110400000.0
2008-04-14 11:48:00,98.37,98.38,98.36,98.38,114000000.0
2008-04-14 11:49:00,98.38,98.38,98.38,98.38,114000000.0
2008-04-14 11:50:00,98.38,98.4,98.37,98.38,108400000.0
2008-04-14 11:51:00,98.38,98.39,98.38,98.38,169100000.0
2008-04-14 11:52:00,98.38,98.38,98.33,98.35,173000000.0
2008-04-14 11:53:00,98.35,98.38,98.35,98.35,110300000.0
2008-04-14 11:54:00,98.35,98.37,98.335,98.37,103200000.0
2008-04-14 11:55:00,98.37,98.4,98.35,98.4,107900000.0
2008-04-14 11:56:00,98.4,98.45,98.4,98.44,148800000.0
2008-04-14 11:57:00,98.44,98.44,98.41,98.41,108200000.0
2008-04-14 11:58:00,98.41,98.41,98.39,98.39,119900000.0
2008-04-14 11:59:00,98.39,98.42,98.38,98.42,135600000.0
2008-04-14 12:00:00,98.42,98.43,98.38,98.38,121600000.0
2008-04-14 12:01:00,98.38,98.38,98.27,98.27,102200000.0
2008-04-14 12:02:00,98.27,98.3,98.24,98.25,134500000.0
2008-04-14 12:03:00,98.25,98.31,98.225,98.225,181000000.0
2008-04-14 12:04:00,98.225,98.29,98.175,98.29,206400000.0
2008-04-14 12:05:00,98.3,98.32,98.28,98.32,105500000.0
2008-04-14 12:06:00,98.32,98.37,98.31,98.34,102400000.0
2008-04-14 12:07:00,98.34,98.38,98.34,98.38,101200000.0
2008-04-14 12:08:00,98.38,98.42,98.38,98.4,251200000.0
2008-04-14 12:09:00,98.4,98.42,98.375,98.4,218700000.0
2008-04-14 12:10:00,98.4,98.51,98.4,98.5,189800000.0
2008-04-14 12:11:00,98.5,98.62,98.5,98.61,161900000.0
2008-04-14 12:12:00,98.6,98.61,98.58,98.61,107500000.0
2008-04-14 12:13:00,98.61,98.61,98.54,98.56,187600000.0
2008-04-14 12:14:00,98.56,98.56,98.53,98.54,174800000.0
2008-04-14 12:15:00,98.54,98.55,98.5,98.51,112200000.0
2008-04-14 12:16:00,98.51,98.53,98.49,98.53,144400000.0
2008-04-14 12:17:00,98.53,98.53,98.44,98.47,128000000.0
2008-04-14 12:18:00,98.47,98.58,98.45,98.56,107400000.0
2008-04-14 12:19:00,98.56,98.58,98.47,98.565,159600000.0
2008-04-14 12:20:00,98.565,98.61,98.535,98.61,172100000.0
2008-04-14 12:21:00,98.61,98.61,98.53,98.53,123200000.0
2008-04-14 12:22:00,98.53,98.53,98.47,98.5,134900000.0
2008-04-14 12:23:00,98.5,98.51,98.49,98.49,109100000.0
2008-04-14 12:24:00,98.49,98.5,98.39,98.41,127900000.0
2008-04-14 12:25:00,98.41,98.42,98.3,98.32,123700000.0
2008-04-14 12:26:00,98.32,98.395,98.305,98.38,137600000.0
2008-04-14 12:27:00,98.38,98.45,98.34,98.45,127900000.0
2008-04-14 12:28:00,98.45,98.48,98.42,98.45,203100000.0
2008-04-14 12:29:00,98.45,98.57,98.45,98.53,187000000.0
2008-04-14 12:30:00,98.53,98.57,98.48,98.56,142600000.0
2008-04-14 12:31:00,98.56,98.6,98.54,98.58,96800000.0
2008-04-14 12:32:00,98.58,98.58,98.45,98.48,273100000.0
2008-04-14 12:33:00,98.48,98.49,98.38,98.42,99700000.0
2008-04-14 12:34:00,98.42,98.57,98.42,98.57,104700000.0
2008-04-14 12:35:00,98.57,98.69,98.54,98.66,103400000.0
2008-04-14 12:36:00,98.66,98.67,98.59,98.6,117200000.0
2008-04-14 12:37:00,98.6,98.6,98.54,98.56,104400000.0
2008-04-14 12:38:00,98.56,98.59,98.46,98.46,147700000.0
2008-04-14 12:39:00,98.46,98.54,98.46,98.53,113000000.0
2008-04-14 12:40:00,98.53,98.53,98.47,98.48,104400000.0
2008-04-14 12:41:00,98.48,98.56,98.48,98.52,105700000.0
2008-04-14 12:42:00,98.52,98.56,98.495,98.54,117800000.0
2008-04-14 12:43:00,98.54,98.59,98.54,98.57,126000000.0
2008-04-14 12:44:00,98.57,98.58,98.5,98.5,104700000.0
2008-04-14 12:45:00,98.5,98.52,98.47,98.47,111100000.0
2008-04-14 12:46:00,98.48,98.49,98.47,98.47,108600000.0
2008-04-14 12:47:00,98.47,98.51,98.44,98.47,126900000.0
2008-04-14 12:48:00,98.47,98.49,98.45,98.48,139900000.0
2008-04-14 12:49:00,98.48,98.54,98.48,98.53,142600000.0
2008-04-14 12:50:00,98.53,98.55,98.465,98.49,112100000.0
2008-04-14 12:51:00,98.49,98.52,98.47,98.5,117100000.0
2008-04-14 12:52:00,98.5,98.52,98.48,98.5,112800000.0
2008-04-14 12:53:00,98.5,98.5,98.46,98.47,114800000.0
2008-04-14 12:54:00,98.47,98.48,98.46,98.48,124700000.0
2008-04-14 12:55:00,98.48,98.49,98.435,98.45,129400000.0
2008-04-14 12:56:00,98.45,98.48,98.445,98.46,217500000.0
2008-04-14 12:57:00,98.46,98.48,98.41,98.415,212300000.0
2008-04-14 12:58:00,98.415,98.44,98.39,98.42,214600000.0
2008-04-14 12:59:00,98.42,98.49,98.4,98.48,166000000.0
2008-04-14 13:00:00,98.48,98.5,98.47,98.49,129000000.0
2008-04-14 13:01:00,98.49,98.54,98.49,98.5,107200000.0
2008-04-14 13:02:00,98.5,98.52,98.48,98.51,117300000.0
2008-04-14 13:03:00,98.51,98.52,98.47,98.49,120800000.0
2008-04-14 13:04:00,98.49,98.5,98.48,98.49,200800000.0
2008-04-14 13:05:00,98.49,98.52,98.47,98.51,122400000.0
2008-04-14 13:06:00,98.51,98.53,98.5,98.52,107900000.0
2008-04-14 13:07:00,98.52,98.53,98.51,98.52,116200000.0
2008-04-14 13:08:00,98.52,98.52,98.51,98.51,113200000.0
2008-04-14 13:09:00,98.51,98.51,98.48,98.48,213800000.0
2008-04-14 13:10:00,98.48,98.48,98.45,98.46,176700000.0
2008-04-14 13:11:00,98.46,98.46,98.41,98.415,142900000.0
2008-04-14 13:12:00,98.415,98.42,98.325,98.33,189900000.0
2008-04-14 13:13:00,98.33,98.47,98.33,98.45,235100000.0
2008-04-14 13:14:00,98.45,98.47,98.42,98.42,191100000.0
2008-04-14 13:15:00,98.42,98.425,98.36,98.36,402600000.0
2008-04-14 13:16:00,98.36,98.37,98.355,98.355,481300000.0
2008-04-14 13:17:00,98.355,98.36,98.34,98.35,205200000.0
2008-04-14 13:18:00,98.35,98.35,98.33,98.35,107500000.0
2008-04-14 13:19:00,98.35,98.35,98.33,98.33,107000000.0
2008-04-14 13:20:00,98.33,98.35,98.33,98.35,257900000.0
2008-04-14 13:21:00,98.35,98.35,98.35,98.35,110800000.0
2008-04-14 13:22:00,98.35,98.35,98.34,98.35,108400000.0
2008-04-14 13:23:00,98.35,98.35,98.35,98.35,110400000.0
2008-04-14 13:24:00,98.35,98.4,98.35,98.4,112600000.0
2008-04-14 13:25:00,98.41,98.41,98.4,98.4,121700000.0
2008-04-14 13:26:00,98.4,98.41,98.36,98.37,105000000.0
2008-04-14 13:27:00,98.37,98.37,98.32,98.33,109000000.0
2008-04-14 13:28:00,98.33,98.34,98.28,98.3,101700000.0
2008-04-14 13:29:00,98.3,98.31,98.27,98.3,128400000.0
2008-04-14 13:30:00,98.3,98.31,98.24,98.24,107700000.0
2008-04-14 13:31:00,98.24,98.27,98.22,98.25,107700000.0
2008-04-14 13:32:00,98.25,98.28,98.24,98.24,113700000.0
2008-04-14 13:33:00,98.24,98.27,98.2,98.22,110700000.0
2008-04-14 13:34:00,98.22,98.23,98.21,98.22,128800000.0
2008-04-14 13:35:00,98.22,98.23,98.19,98.23,120900000.0
2008-04-14 13:36:00,98.23,98.24,98.23,98.23,188500000.0
2008-04-14 13:37:00,98.23,98.24,98.22,98.23,119800000.0
2008-04-14 13:38:00,98.23,98.25,98.22,98.25,110100000.0
2008-04-14 13:39:00,98.25,98.26,98.23,98.23,104800000.0
2008-04-14 13:40:00,98.23,98.25,98.22,98.24,105600000.0
2008-04-14 13:41:00,98.24,98.24,98.195,98.195,101900000.0
2008-04-14 13:42:00,98.195,98.2,98.14,98.14,145400000.0
2008-04-14 13:43:00,98.14,98.15,98.07,98.11,119100000.0
2008-04-14 13:44:00,98.11,98.13,98.09,98.12,107700000.0
2008-04-14 13:45:00,98.12,98.13,98.08,98.12,109000000.0
2008-04-14 13:46:00,98.12,98.14,98.07,98.11,118900000.0
2008-04-14 13:47:00,98.11,98.12,98.07,98.07,103400000.0
2008-04-14 13:48:00,98.07,98.07,98.02,98.03,110400000.0
2008-04-14 13:49:00,98.03,98.09,98.03,98.09,177500000.0
2008-04-14 13:50:00,98.09,98.11,98.05,98.1,143300000.0
2008-04-14 13:51:00,98.1,98.11,98.08,98.08,104700000.0
2008-04-14 13:52:00,98.08,98.1,97.98,97.99,102800000.0
2008-04-14 13:53:00,97.99,98.03,97.99,98.0,98800000.0
2008-04-14 13:54:00,98.0,98.06,97.98,98.06,107300000.0
2008-04-14 13:55:00,98.07,98.09,97.99,98.04,102200000.0
2008-04-14 13:56:00,98.04,98.07,98.02,98.03,99600000.0
2008-04-14 13:57:00,98.03,98.08,98.03,98.05,106300000.0
2008-04-14 13:58:00,98.05,98.06,98.03,98.06,135500000.0
2008-04-14 13:59:00,98.06,98.06,98.05,98.06,125700000.0
2008-04-14 14:00:00,98.06,98.07,98.04,98.04,97600000.0
2008-04-14 14:01:00,98.04,98.04,98.005,98.03,101400000.0
2008-04-14 14:02:00,98.03,98.05,98.02,98.04,95400000.0
2008-04-14 14:03:00,98.04,98.2,98.04,98.2,102400000.0
2008-04-14 14:04:00,98.2,98.26,98.18,98.25,84000000.0
2008-04-14 14:05:00,98.25,98.26,98.225,98.245,80200000.0
2008-04-14 14:06:00,98.24,98.3,98.2,98.23,73800000.0
2008-04-14 14:07:00,98.23,98.255,98.205,98.255,98300000.0
2008-04-14 14:08:00,98.255,98.285,98.23,98.26,59200000.0
2008-04-14 14:09:00,98.26,98.275,98.25,98.27,70200000.0
2008-04-14 14:10:00,98.27,98.31,98.26,98.305,50800000.0
2008-04-14 14:11:00,98.315,98.335,98.305,98.315,50000000.0
2008-04-14 14:12:00,98.315,98.315,98.285,98.285,51200000.0
2008-04-14 14:13:00,98.28,98.29,98.235,98.26,65200000.0
2008-04-14 14:14:00,98.26,98.26,98.21,98.21,64400000.0
2008-04-14 14:15:00,98.215,98.27,98.21,98.265,146500000.0
2008-04-14 14:16:00,98.265,98.34,98.255,98.34,149600000.0
2008-04-14 14:17:00,98.34,98.43,98.34,98.38,159800000.0
2008-04-14 14:18:00,98.38,98.41,98.36,98.38,173600000.0
2008-04-14 14:19:00,98.38,98.39,98.37,98.37,98000000.0
2008-04-14 14:20:00,98.37,98.4,98.325,98.35,112800000.0
2008-04-14 14:21:00,98.35,98.4,98.35,98.38,100000000.0
2008-04-14 14:22:00,98.38,98.38,98.32,98.32,117200000.0
2008-04-14 14:23:00,98.32,98.32,98.28,98.31,125400000.0
2008-04-14 14:24:00,98.31,98.38,98.31,98.38,102400000.0
2008-04-14 14:25:00,98.38,98.38,98.33,98.37,100400000.0
2008-04-14 14:26:00,98.37,98.37,98.35,98.36,101500000.0
2008-04-14 14:27:00,98.36,98.36,98.31,98.33,97900000.0
2008-04-14 14:28:00,98.33,98.37,98.32,98.34,185700000.0
2008-04-14 14:29:00,98.34,98.35,98.3,98.3,322400000.0
2008-04-14 14:30:00,98.42,98.57,98.36,98.5,113700000.0
2008-04-14 14:31:00,98.5,98.57,98.49,98.51,115800000.0
2008-04-14 14:32:00,98.52,98.54,98.45,98.47,118900000.0
2008-04-14 14:33:00,98.475,98.53,98.445,98.51,190000000.0
2008-04-14 14:34:00,98.52,98.52,98.4,98.4,177100000.0
2008-04-14 14:35:00,98.41,98.41,98.34,98.39,114300000.0
2008-04-14 14:36:00,98.39,98.39,98.33,98.35,115900000.0
2008-04-14 14:37:00,98.35,98.35,98.25,98.27,129200000.0
2008-04-14 14:38:00,98.27,98.29,98.23,98.24,96200000.0
2008-04-14 14:39:00,98.24,98.26,98.22,98.23,163700000.0
2008-04-14 14:40:00,98.23,98.31,98.21,98.31,149700000.0
2008-04-14 14:41:00,98.31,98.31,98.28,98.29,91200000.0
2008-04-14 14:42:00,98.29,98.36,98.29,98.36,138700000.0
2008-04-14 14:43:00,98.36,98.38,98.33,98.36,146300000.0
2008-04-14 14:44:00,98.36,98.39,98.34,98.37,132200000.0
2008-04-14 14:45:00,98.37,98.44,98.36,98.44,160700000.0
2008-04-14 14:46:00,98.44,98.49,98.44,98.46,108700000.0
2008-04-14 14:47:00,98.46,98.47,98.42,98.47,107700000.0
2008-04-14 14:48:00,98.47,98.6,98.47,98.58,145900000.0
2008-04-14 14:49:00,98.58,98.59,98.52,98.52,174000000.0
2008-04-14 14:50:00,98.52,98.55,98.48,98.48,170800000.0
2008-04-14 14:51:00,98.48,98.51,98.47,98.505,169800000.0
2008-04-14 14:52:00,98.52,98.64,98.51,98.63,172100000.0
2008-04-14 14:53:00,98.63,98.71,98.63,98.7,175800000.0
2008-04-14 14:54:00,98.7,98.71,98.63,98.66,114700000.0
2008-04-14 14:55:00,98.66,98.68,98.61,98.64,112000000.0
2008-04-14 14:56:00,98.64,98.69,98.64,98.68,110400000.0
2008-04-14 14:57:00,98.67,98.68,98.63,98.63,97500000.0
2008-04-14 14:58:00,98.63,98.66,98.6,98.6,101600000.0
2008-04-14 14:59:00,98.6,98.61,98.57,98.58,123500000.0
2008-04-14 15:00:00,98.58,98.58,98.53,98.55,176300000.0
2008-04-14 15:01:00,98.55,98.61,98.55,98.58,205900000.0
2008-04-14 15:02:00,98.58,98.59,98.55,98.55,214100000.0
2008-04-14 15:03:00,98.55,98.59,98.55,98.58,123700000.0
2008-04-14 15:04:00,98.58,98.61,98.58,98.61,130500000.0
2008-04-14 15:05:00,98.61,98.68,98.61,98.68,118400000.0
2008-04-14 15:06:00,98.68,98.73,98.68,98.72,122500000.0
2008-04-14 15:07:00,98.72,98.775,98.7,98.725,178300000.0
2008-04-14 15:08:00,98.725,98.73,98.68,98.69,185600000.0
2008-04-14 15:09:00,98.69,98.75,98.69,98.75,138400000.0
2008-04-14 15:10:00,98.75,98.8,98.74,98.765,168100000.0
2008-04-14 15:11:00,98.765,98.805,98.765,98.79,140300000.0
2008-04-14 15:12:00,98.79,98.82,98.77,98.82,180700000.0
2008-04-14 15:13:00,98.82,98.85,98.8,98.85,172000000.0
2008-04-14 15:14:00,98.86,98.9,98.84,98.86,140400000.0
2008-04-14 15:15:00,98.86,98.9,98.85,98.88,162700000.0
2008-04-14 15:16:00,98.88,98.91,98.87,98.89,192300000.0
2008-04-14 15:17:00,98.87,98.89,98.87,98.87,131800000.0
2008-04-14 15:18:00,98.87,98.87,98.78,98.78,128900000.0
2008-04-14 15:19:00,98.78,98.84,98.75,98.84,121100000.0
2008-04-14 15:20:00,98.84,98.87,98.83,98.87,111600000.0
2008-04-14 15:21:00,98.87,98.87,98.81,98.82,182400000.0
2008-04-14 15:22:00,98.82,98.85,98.81,98.85,325500000.0
2008-04-14 15:23:00,98.85,98.89,98.85,98.87,186000000.0
2008-04-14 15:24:00,98.87,98.89,98.86,98.88,149000000.0
2008-04-14 15:25:00,98.88,98.88,98.84,98.86,131500000.0
2008-04-14 15:26:00,98.86,98.88,98.84,98.88,163100000.0
2008-04-14 15:27:00,98.88,98.94,98.85,98.92,142400000.0
2008-04-14 15:28:00,98.92,98.975,98.92,98.95,134800000.0
2008-04-14 15:29:00,98.95,99.0,98.95,98.99,150800000.0
2008-04-14 15:30:00,98.99,98.995,98.945,98.96,116000000.0
2008-04-14 15:31:00,98.96,99.0,98.95,98.965,165000000.0
2008-04-14 15:32:00,98.965,98.99,98.955,98.97,120400000.0
2008-04-14 15:33:00,98.97,98.97,98.9,98.92,113000000.0
2008-04-14 15:34:00,98.915,98.96,98.91,98.96,128800000.0
2008-04-14 15:35:00,98.96,99.03,98.95,99.01,160300000.0
2008-04-14 15:36:00,99.01,99.05,98.97,99.045,175700000.0
2008-04-14 15:37:00,99.035,99.075,99.035,99.065,162500000.0
2008-04-14 15:38:00,99.065,99.07,99.01,99.03,195000000.0
2008-04-14 15:39:00,99.03,99.05,99.02,99.025,199700000.0
2008-04-14 15:40:00,99.03,99.08,99.02,99.03,150800000.0
2008-04-14 15:41:00,99.03,99.045,98.98,99.04,201700000.0
2008-04-14 15:42:00,99.04,99.05,99.025,99.04,127500000.0
2008-04-14 15:43:00,99.04,99.04,98.985,98.99,265000000.0
2008-04-14 15:44:00,98.99,99.005,98.98,98.98,182800000.0
2008-04-14 15:45:00,98.98,99.02,98.965,98.985,146400000.0
2008-04-14 15:46:00,98.985,98.995,98.975,98.98,128600000.0
2008-04-14 15:47:00,98.98,99.01,98.965,99.01,134500000.0
2008-04-14 15:48:00,99.01,99.015,98.97,98.98,192600000.0
2008-04-14 15:49:00,98.98,98.98,98.94,98.94,118100000.0
2008-04-14 15:50:00,98.94,98.95,98.885,98.925,124200000.0
2008-04-14 15:51:00,98.925,98.925,98.87,98.9,106700000.0
2008-04-14 15:52:00,98.91,98.935,98.85,98.855,120100000.0
2008-04-14 15:53:00,98.855,98.905,98.85,98.88,129200000.0
2008-04-14 15:54:00,98.88,98.9,98.825,98.825,108900000.0
2008-04-14 15:55:00,98.82,98.825,98.74,98.825,135200000.0
2008-04-14 15:56:00,98.825,98.87,98.82,98.85,147300000.0
2008-04-14 15:57:00,98.85,98.85,98.76,98.76,118900000.0
2008-04-14 15:58:00,98.76,98.765,98.72,98.72,120800000.0
2008-04-14 15:59:00,98.72,98.78,98.71,98.73,140900000.0
2008-04-14 16:00:00,98.73,98.855,98.725,98.85,128800000.0
2008-04-14 16:01:00,98.85,98.95,98.85,98.945,129600000.0
2008-04-14 16:02:00,98.945,98.97,98.885,98.91,159200000.0
2008-04-14 16:03:00,98.91,98.91,98.86,98.88,151000000.0
2008-04-14 16:04:00,98.88,98.945,98.88,98.945,103400000.0
2008-04-14 16:05:00,98.945,98.97,98.92,98.92,94200000.0
2008-04-14 16:06:00,98.92,98.925,98.9,98.925,142400000.0
2008-04-14 16:07:00,98.925,98.925,98.82,98.83,113800000.0
2008-04-14 16:08:00,98.83,98.83,98.7,98.76,101400000.0
2008-04-14 16:09:00,98.76,98.77,98.72,98.72,110600000.0
2008-04-14 16:10:00,98.72,98.73,98.71,98.72,121800000.0
2008-04-14 16:11:00,98.72,98.74,98.71,98.715,117800000.0
2008-04-14 16:12:00,98.715,98.715,98.64,98.64,116600000.0
2008-04-14 16:13:00,98.64,98.69,98.64,98.67,105600000.0
2008-04-14 16:14:00,98.67,98.69,98.66,98.67,100300000.0
2008-04-14 16:15:00,98.67,98.68,98.65,98.67,102000000.0
2008-04-14 16:16:00,98.67,98.685,98.66,98.66,112200000.0
2008-04-14 16:17:00,98.66,98.73,98.66,98.71,139000000.0
2008-04-14 16:18:00,98.71,98.735,98.7,98.71,116500000.0
2008-04-14 16:19:00,98.71,98.76,98.7,98.75,117100000.0
2008-04-14 16:20:00,98.75,98.79,98.75,98.79,133500000.0
2008-04-14 16:21:00,98.79,98.79,98.71,98.71,115000000.0
2008-04-14 16:22:00,98.71,98.755,98.71,98.75,109000000.0
2008-04-14 16:23:00,98.75,98.75,98.69,98.69,113000000.0
2008-04-14 16:24:00,98.69,98.69,98.61,98.64,119100000.0
2008-04-14 16:25:00,98.64,98.69,98.64,98.69,115700000.0
2008-04-14 16:26:00,98.69,98.71,98.665,98.7,132400000.0
2008-04-14 16:27:00,98.7,98.71,98.65,98.655,117000000.0
2008-04-14 16:28:00,98.655,98.7,98.65,98.685,117400000.0
2008-04-14 16:29:00,98.685,98.69,98.63,98.64,99600000.0
2008-04-14 16:30:00,98.64,98.66,98.64,98.65,101600000.0
2008-04-14 16:31:00,98.65,98.715,98.65,98.67,127100000.0
2008-04-14 16:32:00,98.67,98.68,98.64,98.68,119400000.0
2008-04-14 16:33:00,98.68,98.71,98.68,98.71,119400000.0
2008-04-14 16:34:00,98.71,98.72,98.675,98.68,110200000.0
2008-04-14 16:35:00,98.685,98.685,98.65,98.65,129200000.0
2008-04-14 16:36:00,98.65,98.65,98.64,98.645,131600000.0
2008-04-14 16:37:00,98.645,98.66,98.64,98.64,100600000.0
2008-04-14 16:38:00,98.64,98.66,98.6,98.62,158200000.0
2008-04-14 16:39:00,98.615,98.62,98.52,98.585,146300000.0
2008-04-14 16:40:00,98.585,98.61,98.53,98.53,119100000.0
2008-04-14 16:41:00,98.53,98.61,98.53,98.6,134200000.0
2008-04-14 16:42:00,98.6,98.715,98.59,98.695,102500000.0
2008-04-14 16:43:00,98.695,98.72,98.685,98.71,103000000.0
2008-04-14 16:44:00,98.715,98.745,98.69,98.7,149400000.0
2008-04-14 16:45:00,98.7,98.715,98.68,98.705,126900000.0
2008-04-14 16:46:00,98.705,98.71,98.67,98.69,117400000.0
2008-04-14 16:47:00,98.69,98.69,98.65,98.675,115600000.0
2008-04-14 16:48:00,98.675,98.685,98.645,98.67,122400000.0
2008-04-14 16:49:00,98.675,98.685,98.615,98.685,114100000.0
2008-04-14 16:50:00,98.685,98.685,98.615,98.62,153500000.0
2008-04-14 16:51:00,98.62,98.62,98.55,98.58,182900000.0
2008-04-14 16:52:00,98.58,98.6,98.56,98.6,118200000.0
2008-04-14 16:53:00,98.6,98.6,98.56,98.58,151100000.0
2008-04-14 16:54:00,98.58,98.58,98.53,98.54,104500000.0
2008-04-14 16:55:00,98.54,98.55,98.515,98.52,110400000.0
2008-04-14 16:56:00,98.52,98.62,98.52,98.61,159300000.0
2008-04-14 16:57:00,98.61,98.7,98.58,98.7,128900000.0
2008-04-14 16:58:00,98.7,98.755,98.685,98.75,117100000.0
2008-04-14 16:59:00,98.75,98.75,98.66,98.66,116700000.0
2008-04-14 17:00:00,98.66,98.71,98.65,98.71,104000000.0
2008-04-14 17:01:00,98.715,98.77,98.69,98.71,113300000.0
2008-04-14 17:02:00,98.71,98.72,98.7,98.72,125000000.0
2008-04-14 17:03:00,98.72,98.74,98.72,98.73,171000000.0
2008-04-14 17:04:00,98.73,98.74,98.7,98.74,113000000.0
2008-04-14 17:05:00,98.74,98.78,98.73,98.77,109700000.0
2008-04-14 17:06:00,98.77,98.82,98.76,98.81,113200000.0
2008-04-14 17:07:00,98.81,98.85,98.805,98.82,122300000.0
2008-04-14 17:08:00,98.82,98.86,98.8,98.85,101600000.0
2008-04-14 17:09:00,98.845,98.9,98.84,98.87,113900000.0
2008-04-14 17:10:00,98.875,98.91,98.87,98.89,184500000.0
2008-04-14 17:11:00,98.895,98.93,98.88,98.89,106700000.0
2008-04-14 17:12:00,98.88,98.88,98.84,98.85,117400000.0
2008-04-14 17:13:00,98.855,98.96,98.85,98.93,103000000.0
2008-04-14 17:14:00,98.93,98.945,98.84,98.84,105200000.0
2008-04-14 17:15:00,98.84,98.85,98.82,98.84,107400000.0
2008-04-14 17:16:00,98.84,98.84,98.81,98.82,103800000.0
2008-04-14 17:17:00,98.82,98.84,98.8,98.81,135500000.0
2008-04-14 17:18:00,98.81,98.815,98.77,98.77,119800000.0
2008-04-14 17:19:00,98.77,98.78,98.74,98.74,102800000.0
2008-04-14 17:20:00,98.74,98.75,98.69,98.74,113500000.0
2008-04-14 17:21:00,98.74,98.77,98.72,98.74,128500000.0
2008-04-14 17:22:00,98.74,98.78,98.74,98.76,117000000.0
2008-04-14 17:23:00,98.76,98.79,98.76,98.79,143400000.0
2008-04-14 17:24:00,98.79,98.79,98.75,98.77,104900000.0
2008-04-14 17:25:00,98.77,98.78,98.77,98.78,306700000.0
2008-04-14 17:26:00,98.78,98.79,98.76,98.78,112900000.0
2008-04-14 17:27:00,98.77,98.805,98.76,98.79,112600000.0
2008-04-14 17:28:00,98.79,98.8,98.76,98.77,121800000.0
2008-04-14 17:29:00,98.77,98.8,98.75,98.8,108200000.0
2008-04-14 17:30:00,98.8,98.81,98.77,98.77,99900000.0
2008-04-14 17:31:00,98.77,98.78,98.7,98.7,102800000.0
2008-04-14 17:32:00,98.7,98.72,98.63,98.67,104600000.0
2008-04-14 17:33:00,98.67,98.7,98.65,98.7,116000000.0
2008-04-14 17:34:00,98.7,98.735,98.7,98.72,122200000.0
2008-04-14 17:35:00,98.72,98.74,98.705,98.74,107000000.0
2008-04-14 17:36:00,98.74,98.74,98.725,98.725,110000000.0
2008-04-14 17:37:00,98.725,98.73,98.685,98.7,113200000.0
2008-04-14 17:38:00,98.7,98.72,98.69,98.69,108800000.0
2008-04-14 17:39:00,98.69,98.69,98.67,98.69,116400000.0
2008-04-14 17:40:00,98.69,98.73,98.69,98.71,113800000.0
2008-04-14 17:41:00,98.71,98.71,98.68,98.69,142400000.0
2008-04-14 17:42:00,98.69,98.79,98.69,98.79,101200000.0
2008-04-14 17:43:00,98.79,98.83,98.74,98.76,119000000.0
2008-04-14 17:44:00,98.76,98.78,98.76,98.76,113200000.0
2008-04-14 17:45:00,98.76,98.77,98.74,98.75,109600000.0
2008-04-14 17:46:00,98.75,98.76,98.75,98.75,173400000.0
2008-04-14 17:47:00,98.75,98.75,98.7,98.71,182500000.0
2008-04-14 17:48:00,98.71,98.71,98.68,98.7,121700000.0
2008-04-14 17:49:00,98.7,98.71,98.67,98.68,115000000.0
2008-04-14 17:50:00,98.68,98.72,98.67,98.7,103900000.0
2008-04-14 17:51:00,98.7,98.71,98.69,98.69,238200000.0
2008-04-14 17:52:00,98.69,98.7,98.68,98.69,149000000.0
2008-04-14 17:53:00,98.69,98.7,98.68,98.7,125500000.0
2008-04-14 17:54:00,98.7,98.7,98.68,98.7,102000000.0
2008-04-14 17:55:00,98.7,98.74,98.68,98.74,108400000.0
2008-04-14 17:56:00,98.74,98.83,98.74,98.82,103000000.0
2008-04-14 17:57:00,98.82,98.84,98.81,98.84,97400000.0
2008-04-14 17:58:00,98.84,98.84,98.83,98.83,100600000.0
2008-04-14 17:59:00,98.83,98.85,98.81,98.81,109400000.0
2008-04-14 18:00:00,98.81,98.81,98.74,98.75,112300000.0
2008-04-14 18:01:00,98.75,98.77,98.74,98.76,109400000.0
2008-04-14 18:02:00,98.76,98.79,98.725,98.79,106000000.0
2008-04-14 18:03:00,98.79,98.8,98.775,98.78,119600000.0
2008-04-14 18:04:00,98.78,98.79,98.78,98.78,115400000.0
2008-04-14 18:05:00,98.78,98.78,98.74,98.76,145000000.0
2008-04-14 18:06:00,98.76,98.76,98.75,98.75,108000000.0
2008-04-14 18:07:00,98.75,98.75,98.66,98.67,102000000.0
2008-04-14 18:08:00,98.67,98.72,98.67,98.72,101400000.0
2008-04-14 18:09:00,98.72,98.73,98.7,98.73,109800000.0
2008-04-14 18:10:00,98.73,98.73,98.71,98.71,112000000.0
2008-04-14 18:11:00,98.71,98.735,98.71,98.73,112400000.0
2008-04-14 18:12:00,98.73,98.73,98.68,98.68,111200000.0
2008-04-14 18:13:00,98.68,98.71,98.67,98.71,101000000.0
2008-04-14 18:14:00,98.71,98.71,98.65,98.66,115400000.0
2008-04-14 18:15:00,98.66,98.685,98.66,98.675,135000000.0
2008-04-14 18:16:00,98.67,98.67,98.63,98.63,128000000.0
2008-04-14 18:17:00,98.64,98.65,98.59,98.625,103800000.0
2008-04-14 18:18:00,98.625,98.63,98.61,98.615,122400000.0
2008-04-14 18:19:00,98.615,98.63,98.61,98.61,123000000.0
2008-04-14 18:20:00,98.61,98.67,98.61,98.67,126200000.0
2008-04-14 18:21:00,98.67,98.695,98.64,98.69,124400000.0
2008-04-14 18:22:00,98.69,98.705,98.665,98.7,125400000.0
2008-04-14 18:23:00,98.7,98.71,98.7,98.705,133600000.0
2008-04-14 18:24:00,98.705,98.76,98.705,98.74,124200000.0
2008-04-14 18:25:00,98.74,98.79,98.74,98.77,112800000.0
2008-04-14 18:26:00,98.77,98.825,98.77,98.79,113000000.0
2008-04-14 18:27:00,98.79,98.79,98.765,98.765,122800000.0
2008-04-14 18:28:00,98.765,98.77,98.755,98.765,122000000.0
2008-04-14 18:29:00,98.765,98.83,98.765,98.83,115900000.0
2008-04-14 18:30:00,98.83,98.84,98.8,98.81,110400000.0
2008-04-14 18:31:00,98.81,98.81,98.78,98.79,125700000.0
2008-04-14 18:32:00,98.79,98.79,98.75,98.76,131600000.0
2008-04-14 18:33:00,98.76,98.77,98.72,98.77,112600000.0
2008-04-14 18:34:00,98.78,98.78,98.77,98.78,154800000.0
2008-04-14 18:35:00,98.78,98.8,98.75,98.75,129400000.0
2008-04-14 18:36:00,98.75,98.78,98.75,98.78,130000000.0
2008-04-14 18:37:00,98.78,98.81,98.78,98.79,135400000.0
2008-04-14 18:38:00,98.795,98.8,98.785,98.79,122400000.0
2008-04-14 18:39:00,98.79,98.8,98.765,98.78,143200000.0
2008-04-14 18:40:00,98.78,98.79,98.77,98.78,133700000.0
2008-04-14 18:41:00,98.78,98.785,98.77,98.77,122800000.0
2008-04-14 18:42:00,98.77,98.78,98.76,98.78,156800000.0
2008-04-14 18:43:00,98.78,98.78,98.76,98.76,122500000.0
2008-04-14 18:44:00,98.76,98.82,98.76,98.815,120400000.0
2008-04-14 18:45:00,98.81,98.87,98.81,98.855,130100000.0
2008-04-14 18:46:00,98.855,98.87,98.83,98.87,118000000.0
2008-04-14 18:47:00,98.875,98.94,98.875,98.93,120600000.0
2008-04-14 18:48:00,98.93,99.03,98.91,99.0,109200000.0
2008-04-14 18:49:00,99.0,99.02,98.99,99.01,118400000.0
2008-04-14 18:50:00,99.015,99.08,99.01,99.07,118800000.0
2008-04-14 18:51:00,99.07,99.09,99.06,99.07,105800000.0
2008-04-14 18:52:00,99.07,99.095,99.065,99.07,121000000.0
2008-04-14 18:53:00,99.07,99.09,99.045,99.05,106400000.0
2008-04-14 18:54:00,99.05,99.09,99.05,99.08,141200000.0
2008-04-14 18:55:00,99.08,99.09,99.02,99.02,113000000.0
2008-04-14 18:56:00,99.02,99.04,99.0,99.02,103400000.0
2008-04-14 18:57:00,99.02,99.03,99.0,99.03,118800000.0
2008-04-14 18:58:00,99.03,99.06,99.03,99.05,114300000.0
2008-04-14 18:59:00,99.05,99.05,99.03,99.05,138800000.0
2008-04-14 19:00:00,99.05,99.06,99.02,99.03,131800000.0
2008-04-14 19:01:00,99.03,99.04,99.03,99.03,117600000.0
2008-04-14 19:02:00,99.03,99.04,99.02,99.02,118000000.0
2008-04-14 19:03:00,99.02,99.025,98.99,98.99,149000000.0
2008-04-14 19:04:00,98.99,99.0,98.98,98.99,120000000.0
2008-04-14 19:05:00,98.99,99.0,98.98,98.99,117800000.0
2008-04-14 19:06:00,98.99,98.99,98.98,98.99,114200000.0
2008-04-14 19:07:00,98.99,99.0,98.98,99.0,118400000.0
2008-04-14 19:08:00,99.0,99.005,98.98,99.0,132000000.0
2008-04-14 19:09:00,99.0,99.05,99.0,99.05,133200000.0
2008-04-14 19:10:00,99.05,99.07,99.03,99.06,106800000.0
2008-04-14 19:11:00,99.06,99.07,99.02,99.04,260000000.0
2008-04-14 19:12:00,99.04,99.09,99.03,99.09,109400000.0
2008-04-14 19:13:00,99.09,99.09,99.03,99.03,154000000.0
2008-04-14 19:14:00,99.03,99.035,99.01,99.01,549000000.0
2008-04-14 19:15:00,99.01,99.015,98.99,98.99,418200000.0
2008-04-14 19:16:00,98.99,98.99,98.94,98.94,412300000.0
2008-04-14 19:17:00,98.94,98.95,98.92,98.93,380200000.0
2008-04-14 19:18:00,98.93,98.945,98.92,98.93,173600000.0
2008-04-14 19:19:00,98.93,98.985,98.925,98.98,141600000.0
2008-04-14 19:20:00,98.98,99.01,98.97,99.0,136800000.0
2008-04-14 19:21:00,99.0,99.055,98.995,99.02,140600000.0
2008-04-14 19:22:00,99.02,99.05,99.01,99.045,128800000.0
2008-04-14 19:23:00,99.045,99.065,99.035,99.04,115200000.0
2008-04-14 19:24:00,99.05,99.08,99.05,99.08,122000000.0
2008-04-14 19:25:00,99.08,99.08,98.98,99.01,126300000.0
2008-04-14 19:26:00,99.01,99.05,99.01,99.04,126700000.0
2008-04-14 19:27:00,99.04,99.04,99.0,99.0,155400000.0
2008-04-14 19:28:00,99.0,99.05,98.99,99.05,142800000.0
2008-04-14 19:29:00,99.05,99.055,99.03,99.04,140000000.0
2008-04-14 19:30:00,99.04,99.045,99.03,99.03,158800000.0
2008-04-14 19:31:00,99.03,99.03,99.01,99.02,142400000.0
2008-04-14 19:32:00,99.02,99.02,99.0,99.0,115800000.0
2008-04-14 19:33:00,99.0,99.01,98.99,98.99,145400000.0
2008-04-14 19:34:00,98.99,98.99,98.96,98.98,147600000.0
2008-04-14 19:35:00,98.98,98.98,98.97,98.98,130800000.0
2008-04-14 19:36:00,98.98,99.0,98.98,98.995,130600000.0
2008-04-14 19:37:00,98.995,98.995,98.99,98.99,112000000.0
2008-04-14 19:38:00,98.99,98.99,98.94,98.94,151900000.0
2008-04-14 19:39:00,98.94,98.95,98.94,98.945,285700000.0
2008-04-14 19:40:00,98.945,98.96,98.935,98.96,103800000.0
2008-04-14 19:41:00,98.955,98.985,98.955,98.985,83700000.0
2008-04-14 19:42:00,98.985,99.03,98.98,99.02,168300000.0
2008-04-14 19:43:00,99.02,99.02,98.98,98.98,165000000.0
2008-04-14 19:44:00,98.98,99.02,98.96,99.02,121100000.0
2008-04-14 19:45:00,99.02,99.02,98.98,98.99,125300000.0
2008-04-14 19:46:00,98.99,99.03,98.99,99.01,125700000.0
2008-04-14 19:47:00,99.01,99.01,98.935,98.94,107800000.0
2008-04-14 19:48:00,98.94,98.955,98.94,98.945,118600000.0
2008-04-14 19:49:00,98.945,98.96,98.94,98.94,105900000.0
2008-04-14 19:50:00,98.94,98.955,98.94,98.955,107100000.0
2008-04-14 19:51:00,98.955,98.98,98.94,98.94,101400000.0
2008-04-14 19:52:00,98.94,98.94,98.9,98.9,113400000.0
2008-04-14 19:53:00,98.9,98.93,98.9,98.93,107200000.0
2008-04-14 19:54:00,98.93,98.93,98.895,98.91,94200000.0
2008-04-14 19:55:00,98.91,98.93,98.9,98.91,109000000.0
2008-04-14 19:56:00,98.91,98.925,98.905,98.91,87300000.0
2008-04-14 19:57:00,98.91,98.92,98.9,98.91,90500000.0
2008-04-14 19:58:00,98.91,98.91,98.9,98.905,99500000.0
2008-04-14 19:59:00,98.905,98.91,98.9,98.91,89200000.0
2008-04-14 20:00:00,98.91,98.915,98.9,98.915,114900000.0
2008-04-14 20:01:00,98.915,98.925,98.9,98.91,103400000.0
2008-04-14 20:02:00,98.91,98.92,98.91,98.92,132200000.0
2008-04-14 20:03:00,98.92,98.93,98.91,98.92,129400000.0
2008-04-14 20:04:00,98.92,98.935,98.92,98.93,118800000.0
2008-04-14 20:05:00,98.93,98.945,98.92,98.93,122500000.0
2008-04-14 20:06:00,98.93,98.93,98.9,98.91,136000000.0
2008-04-14 20:07:00,98.91,98.92,98.91,98.92,142400000.0
2008-04-14 20:08:00,98.92,98.92,98.89,98.9,121400000.0
2008-04-14 20:09:00,98.9,98.9,98.88,98.89,102400000.0
2008-04-14 20:10:00,98.89,98.905,98.89,98.905,181100000.0
2008-04-14 20:11:00,98.91,98.91,98.87,98.87,115500000.0
2008-04-14 20:12:00,98.87,98.9,98.86,98.9,127300000.0
2008-04-14 20:13:00,98.9,98.905,98.89,98.905,198500000.0
2008-04-14 20:14:00,98.905,98.91,98.88,98.88,330500000.0
2008-04-14 20:15:00,98.88,98.9,98.88,98.9,159900000.0
2008-04-14 20:16:00,98.9,98.94,98.9,98.93,106800000.0
2008-04-14 20:17:00,98.93,98.96,98.93,98.95,107300000.0
2008-04-14 20:18:00,98.95,98.96,98.925,98.94,119300000.0
2008-04-14 20:19:00,98.94,98.955,98.925,98.925,157500000.0
2008-04-14 20:20:00,98.925,98.985,98.925,98.98,326300000.0
2008-04-14 20:21:00,98.98,98.98,98.96,98.975,81900000.0
2008-04-14 20:22:00,98.975,99.0,98.97,98.985,128000000.0
2008-04-14 20:23:00,98.985,99.05,98.985,99.05,159300000.0
2008-04-14 20:24:00,99.05,99.06,99.03,99.04,108700000.0
2008-04-14 20:25:00,99.04,99.04,99.0,99.03,182900000.0
2008-04-14 20:26:00,99.02,99.025,99.0,99.0,170800000.0
2008-04-14 20:27:00,99.0,99.01,98.98,98.98,112300000.0
2008-04-14 20:28:00,98.98,98.99,98.97,98.975,205500000.0
2008-04-14 20:29:00,98.975,99.02,98.975,99.015,140100000.0
2008-04-14 20:30:00,99.015,99.02,98.995,99.0,152800000.0
2008-04-14 20:31:00,99.0,99.055,99.0,99.045,122300000.0
2008-04-14 20:32:00,99.045,99.055,99.03,99.05,110500000.0
2008-04-14 20:33:00,99.05,99.06,99.05,99.055,109900000.0
2008-04-14 20:34:00,99.055,99.07,99.05,99.07,114800000.0
2008-04-14 20:35:00,99.07,99.105,99.06,99.1,107300000.0
2008-04-14 20:36:00,99.1,99.13,99.1,99.13,109100000.0
2008-04-14 20:37:00,99.13,99.13,99.09,99.09,142400000.0
2008-04-14 20:38:00,99.09,99.115,99.08,99.115,167000000.0
2008-04-14 20:39:00,99.115,99.13,99.1,99.13,115000000.0
2008-04-14 20:40:00,99.13,99.14,99.13,99.14,138400000.0
2008-04-14 20:41:00,99.14,99.15,99.13,99.13,119100000.0
2008-04-14 20:42:00,99.13,99.13,99.11,99.11,132400000.0
2008-04-14 20:43:00,99.11,99.11,99.1,99.1,119700000.0
2008-04-14 20:44:00,99.1,99.17,99.1,99.15,214500000.0
2008-04-14 20:45:00,99.15,99.155,99.13,99.145,101500000.0
2008-04-14 20:46:00,99.145,99.21,99.145,99.21,105500000.0
2008-04-14 20:47:00,99.21,99.23,99.18,99.2,127700000.0
2008-04-14 20:48:00,99.2,99.21,99.195,99.21,115600000.0
2008-04-14 20:49:00,99.21,99.21,99.16,99.16,114000000.0
2008-04-14 20:50:00,99.16,99.185,99.12,99.13,121200000.0
2008-04-14 20:51:00,99.13,99.13,99.11,99.125,286600000.0
2008-04-14 20:52:00,99.125,99.13,99.08,99.12,104100000.0
2008-04-14 20:53:00,99.12,99.13,99.12,99.12,108800000.0
2008-04-14 20:54:00,99.12,99.12,99.12,99.12,119500000.0
2008-04-14 20:55:00,99.12,99.12,99.09,99.09,116000000.0
2008-04-14 20:56:00,99.09,99.115,99.08,99.1,115100000.0
2008-04-14 20:57:00,99.1,99.1,99.07,99.07,103900000.0
2008-04-14 20:58:00,99.07,99.07,99.025,99.04,143200000.0
2008-04-14 20:59:00,99.04,99.05,99.01,99.02,106500000.0
2008-04-14 21:00:00,99.02,99.1,99.02,99.09,106800000.0
2008-04-14 21:01:00,99.09,99.13,99.09,99.12,106800000.0
2008-04-14 21:02:00,99.12,99.12,99.08,99.085,106200000.0
2008-04-14 21:03:00,99.08,99.085,99.04,99.075,107100000.0
2008-04-14 21:04:00,99.075,99.09,99.07,99.08,92700000.0
2008-04-14 21:05:00,99.08,99.1,99.065,99.07,104700000.0
2008-04-14 21:06:00,99.07,99.07,99.04,99.06,97800000.0
2008-04-14 21:07:00,99.06,99.075,99.04,99.04,98000000.0
2008-04-14 21:08:00,99.04,99.05,99.02,99.045,107200000.0
2008-04-14 21:09:00,99.045,99.06,99.045,99.06,110700000.0
2008-04-14 21:10:00,99.06,99.09,99.06,99.09,117500000.0
2008-04-14 21:11:00,99.09,99.09,99.04,99.05,108700000.0
2008-04-14 21:12:00,99.045,99.055,99.04,99.05,111300000.0
2008-04-14 21:13:00,99.05,99.05,99.05,99.05,128800000.0
2008-04-14 21:14:00,99.05,99.05,99.04,99.04,134100000.0
2008-04-14 21:15:00,99.04,99.07,99.04,99.05,131800000.0
2008-04-14 21:16:00,99.05,99.06,99.05,99.06,113700000.0
2008-04-14 21:17:00,99.06,99.06,99.06,99.06,119500000.0
2008-04-14 21:18:00,99.06,99.08,99.04,99.06,114800000.0
2008-04-14 21:19:00,99.06,99.07,99.035,99.06,142000000.0
2008-04-14 21:20:00,99.06,99.06,99.03,99.055,100300000.0
2008-04-14 21:21:00,99.055,99.09,99.055,99.09,107300000.0
2008-04-14 21:22:00,99.09,99.1,99.08,99.08,138700000.0
2008-04-14 21:23:00,99.08,99.08,99.07,99.08,140700000.0
2008-04-14 21:24:00,99.08,99.08,99.06,99.07,129700000.0
2008-04-14 21:25:00,99.07,99.09,99.06,99.09,99800000.0
2008-04-14 21:26:00,99.09,99.09,99.06,99.07,97000000.0
2008-04-14 21:27:00,99.07,99.07,99.055,99.06,113000000.0
2008-04-14 21:28:00,99.06,99.06,99.04,99.05,121200000.0
2008-04-14 21:29:00,99.05,99.05,99.05,99.05,116800000.0
2008-04-14 21:30:00,99.05,99.05,99.01,99.03,135000000.0
2008-04-14 21:31:00,99.03,99.07,99.03,99.05,106300000.0
2008-04-14 21:32:00,99.05,99.06,99.04,99.05,141700000.0
2008-04-14 21:33:00,99.05,99.125,99.05,99.11,122300000.0
2008-04-14 21:34:00,99.11,99.11,99.065,99.095,118400000.0
2008-04-14 21:35:00,99.095,99.105,99.09,99.105,90600000.0
2008-04-14 21:36:00,99.105,99.11,99.09,99.11,100400000.0
2008-04-14 21:37:00,99.11,99.115,99.07,99.085,188600000.0
2008-04-14 21:38:00,99.085,99.105,99.08,99.105,96600000.0
2008-04-14 21:39:00,99.105,99.145,99.105,99.12,89700000.0
2008-04-14 21:40:00,99.12,99.15,99.11,99.13,110900000.0
2008-04-14 21:41:00,99.13,99.155,99.13,99.135,126500000.0
2008-04-14 21:42:00,99.135,99.15,99.115,99.15,103100000.0
2008-04-14 21:43:00,99.15,99.155,99.13,99.14,98600000.0
2008-04-14 21:44:00,99.14,99.14,99.13,99.13,95900000.0
2008-04-14 21:45:00,99.13,99.15,99.13,99.14,118700000.0
2008-04-14 21:46:00,99.14,99.155,99.14,99.15,123200000.0
2008-04-14 21:47:00,99.15,99.15,99.135,99.14,97800000.0
2008-04-14 21:48:00,99.14,99.14,99.11,99.11,127000000.0
2008-04-14 21:49:00,99.11,99.135,99.11,99.12,101800000.0
2008-04-14 21:50:00,99.12,99.125,99.105,99.105,118200000.0
2008-04-14 21:51:00,99.105,99.12,99.1,99.1,117500000.0
2008-04-14 21:52:00,99.1,99.105,99.08,99.08,120100000.0
2008-04-14 21:53:00,99.08,99.09,99.08,99.085,119900000.0
2008-04-14 21:54:00,99.085,99.09,99.08,99.08,111400000.0
2008-04-14 21:55:00,99.08,99.09,99.07,99.08,128400000.0
2008-04-14 21:56:00,99.08,99.08,99.06,99.07,110200000.0
2008-04-14 21:57:00,99.07,99.08,99.07,99.08,113700000.0
2008-04-14 21:58:00,99.08,99.1,99.08,99.08,112600000.0
2008-04-14 21:59:00,99.08,99.09,99.06,99.07,102800000.0
2008-04-14 22:00:00,99.07,99.08,99.05,99.07,110200000.0
2008-04-14 22:01:00,99.07,99.1,99.07,99.1,118300000.0
2008-04-14 22:02:00,99.1,99.1,99.07,99.07,117800000.0
2008-04-14 22:03:00,99.07,99.07,99.07,99.07,123900000.0
2008-04-14 22:04:00,99.07,99.075,99.065,99.07,115200000.0
2008-04-14 22:05:00,99.07,99.075,99.07,99.07,119500000.0
2008-04-14 22:06:00,99.07,99.07,99.04,99.04,108500000.0
2008-04-14 22:07:00,99.04,99.08,99.01,99.065,119600000.0
2008-04-14 22:08:00,99.06,99.085,99.05,99.05,85600000.0
2008-04-14 22:09:00,99.05,99.08,99.05,99.075,85300000.0
2008-04-14 22:10:00,99.075,99.08,99.07,99.07,107400000.0
2008-04-14 22:11:00,99.07,99.08,99.07,99.08,139100000.0
2008-04-14 22:12:00,99.08,99.09,99.065,99.08,105200000.0
2008-04-14 22:13:00,99.08,99.09,99.08,99.09,135100000.0
2008-04-14 22:14:00,99.09,99.12,99.09,99.12,98000000.0
2008-04-14 22:15:00,99.12,99.12,99.09,99.11,94900000.0
2008-04-14 22:16:00,99.11,99.125,99.105,99.115,102700000.0
2008-04-14 22:17:00,99.12,99.12,99.11,99.115,115700000.0
2008-04-14 22:18:00,99.115,99.14,99.11,99.12,118800000.0
2008-04-14 22:19:00,99.12,99.125,99.1,99.11,106100000.0
2008-04-14 22:20:00,99.11,99.11,99.1,99.11,123200000.0
2008-04-14 22:21:00,99.11,99.12,99.11,99.12,92700000.0
2008-04-14 22:22:00,99.12,99.145,99.12,99.135,92300000.0
2008-04-14 22:23:00,99.135,99.2,99.13,99.185,126300000.0
2008-04-14 22:24:00,99.185,99.21,99.16,99.2,125500000.0
2008-04-14 22:25:00,99.2,99.21,99.19,99.2,124900000.0
2008-04-14 22:26:00,99.2,99.25,99.2,99.23,119000000.0
2008-04-14 22:27:00,99.23,99.24,99.205,99.205,115800000.0
2008-04-14 22:28:00,99.205,99.24,99.205,99.215,80300000.0
2008-04-14 22:29:00,99.215,99.245,99.215,99.245,88700000.0
2008-04-14 22:30:00,99.245,99.285,99.24,99.285,103900000.0
2008-04-14 22:31:00,99.285,99.3,99.28,99.3,101400000.0
2008-04-14 22:32:00,99.3,99.3,99.25,99.25,106400000.0
2008-04-14 22:33:00,99.25,99.255,99.235,99.235,129600000.0
2008-04-14 22:34:00,99.235,99.255,99.235,99.25,126300000.0
2008-04-14 22:35:00,99.25,99.255,99.25,99.25,111000000.0
2008-04-14 22:36:00,99.25,99.255,99.24,99.25,121500000.0
2008-04-14 22:37:00,99.25,99.275,99.245,99.265,78300000.0
2008-04-14 22:38:00,99.265,99.275,99.255,99.265,81900000.0
2008-04-14 22:39:00,99.265,99.275,99.26,99.26,80900000.0
2008-04-14 22:40:00,99.26,99.275,99.245,99.265,83400000.0
2008-04-14 22:41:00,99.265,99.265,99.25,99.255,88800000.0
2008-04-14 22:42:00,99.25,99.255,99.235,99.245,117700000.0
2008-04-14 22:43:00,99.245,99.245,99.215,99.235,88400000.0
2008-04-14 22:44:00,99.235,99.255,99.22,99.225,98800000.0
2008-04-14 22:45:00,99.225,99.225,99.205,99.205,105100000.0
2008-04-14 22:46:00,99.205,99.215,99.2,99.2,92900000.0
2008-04-14 22:47:00,99.2,99.21,99.19,99.2,84300000.0
2008-04-14 22:48:00,99.2,99.205,99.19,99.19,86300000.0
2008-04-14 22:49:00,99.19,99.19,99.175,99.19,97700000.0
2008-04-14 22:50:00,99.19,99.2,99.155,99.165,287200000.0
2008-04-14 22:51:00,99.165,99.195,99.165,99.19,101300000.0
2008-04-14 22:52:00,99.19,99.19,99.155,99.17,78300000.0
2008-04-14 22:53:00,99.17,99.2,99.17,99.195,172500000.0
2008-04-14 22:54:00,99.195,99.21,99.18,99.195,254900000.0
2008-04-14 22:55:00,99.195,99.205,99.195,99.205,80100000.0
2008-04-14 22:56:00,99.205,99.22,99.205,99.21,95600000.0
2008-04-14 22:57:00,99.21,99.22,99.15,99.185,91200000.0
2008-04-14 22:58:00,99.185,99.205,99.185,99.205,82200000.0
2008-04-14 22:59:00,99.205,99.205,99.185,99.19,81600000.0
2008-04-14 23:00:00,99.19,99.19,99.19,99.19,13800000.0
2008-04-14 23:01:00,99.17,99.2,99.17,99.2,74100000.0
2008-04-14 23:02:00,99.21,99.22,99.2,99.2,74100000.0
2008-04-14 23:03:00,99.21,99.25,99.19,99.23,74100000.0
2008-04-14 23:04:00,99.26,99.26,99.21,99.24,74100000.0
2008-04-14 23:05:00,99.175,99.21,99.175,99.21,74100000.0
2008-04-14 23:06:00,99.21,99.215,99.195,99.2,71100000.0
2008-04-14 23:07:00,99.2,99.215,99.2,99.215,69900000.0
2008-04-14 23:08:00,99.215,99.25,99.21,99.25,80100000.0
2008-04-14 23:09:00,99.25,99.25,99.25,99.25,110800000.0
2008-04-14 23:10:00,99.25,99.25,99.25,99.25,103600000.0
2008-04-14 23:11:00,99.25,99.26,99.25,99.26,101600000.0
2008-04-14 23:12:00,99.26,99.26,99.25,99.26,105600000.0
2008-04-14 23:13:00,99.26,99.32,99.2,99.28,105500000.0
2008-04-14 23:14:00,99.28,99.28,99.24,99.27,102400000.0
2008-04-14 23:15:00,99.27,99.27,99.27,99.27,112800000.0
2008-04-14 23:16:00,99.27,99.27,99.25,99.26,110000000.0
2008-04-14 23:17:00,99.26,99.29,99.26,99.27,116000000.0
2008-04-14 23:18:00,99.27,99.27,99.27,99.27,110000000.0
2008-04-14 23:19:00,99.27,99.27,99.27,99.27,109200000.0
2008-04-14 23:20:00,99.27,99.27,99.24,99.24,110800000.0
2008-04-14 23:21:00,99.24,99.24,99.24,99.24,110000000.0
2008-04-14 23:22:00,99.24,99.24,99.23,99.23,110000000.0
2008-04-14 23:23:00,99.23,99.23,99.21,99.21,108000000.0
2008-04-14 23:24:00,99.21,99.21,99.16,99.17,111200000.0
2008-04-14 23:25:00,99.17,99.19,99.17,99.19,110000000.0
2008-04-14 23:26:00,99.19,99.2,99.19,99.2,110400000.0
2008-04-14 23:27:00,99.2,99.23,99.2,99.23,117600000.0
2008-04-14 23:28:00,99.23,99.24,99.22,99.24,114000000.0
2008-04-14 23:29:00,99.24,99.24,99.22,99.22,125200000.0
2008-04-14 23:30:00,99.22,99.22,99.2,99.2,855600000.0
2008-04-14 23:31:00,99.2,99.21,99.18,99.18,1494800000.0
2008-04-14 23:32:00,99.17,99.18,99.16,99.18,710000000.0
2008-04-14 23:33:00,99.18,99.18,99.16,99.16,710000000.0
2008-04-14 23:34:00,99.16,99.17,99.13,99.17,1357600000.0
2008-04-14 23:35:00,99.17,99.2,99.17,99.18,301600000.0
2008-04-14 23:36:00,99.18,99.18,99.14,99.16,1874800000.0
2008-04-14 23:37:00,99.16,99.16,99.14,99.14,1845600000.0
2008-04-14 23:38:00,99.15,99.16,99.15,99.15,1263200000.0
2008-04-14 23:39:00,99.15,99.15,99.15,99.15,1263200000.0
2008-04-14 23:40:00,99.16,99.17,99.16,99.17,1334800000.0
2008-04-14 23:41:00,99.17,99.17,99.17,99.17,1334800000.0
2008-04-14 23:42:00,99.17,99.19,99.15,99.17,1293600000.0
2008-04-14 23:43:00,99.19,99.19,99.18,99.18,1846400000.0
2008-04-14 23:44:00,99.17,99.17,99.17,99.17,1846400000.0
2008-04-14 23:45:00,99.16,99.19,99.15,99.16,1846400000.0
2008-04-14 23:46:00,99.16,99.19,99.16,99.19,1063600000.0
2008-04-14 23:47:00,99.19,99.19,99.19,99.19,111600000.0
2008-04-14 23:48:00,99.19,99.2,99.19,99.2,112000000.0
2008-04-14 23:49:00,99.2,99.2,99.2,99.2,112400000.0
2008-04-14 23:50:00,99.2,99.2,99.2,99.2,115200000.0
2008-04-14 23:51:00,99.2,99.2,99.2,99.2,114400000.0
2008-04-14 23:52:00,99.2,99.25,99.18,99.25,169900000.0
2008-04-14 23:53:00,99.25,99.27,99.24,99.27,2108900000.0
2008-04-14 23:54:00,99.26,99.26,99.21,99.24,2108900000.0
2008-04-14 23:55:00,99.23,99.24,99.22,99.23,2108900000.0
2008-04-14 23:56:00,99.24,99.24,99.24,99.24,2108900000.0
2008-04-14 23:57:00,99.23,99.24,99.23,99.24,2108900000.0
2008-04-14 23:59:00,99.23,99.27,99.22,99.24,2108900000.0
2008-04-15 00:00:00,99.25,99.27,99.25,99.26,2083200000.0
2008-04-15 00:01:00,99.25,99.27,99.25,99.27,2083200000.0
2008-04-15 00:02:00,99.26,99.27,99.26,99.27,2083200000.0
2008-04-15 00:03:00,99.26,99.26,99.23,99.23,2083200000.0
2008-04-15 00:04:00,99.26,99.26,99.25,99.25,1757600000.0
2008-04-15 00:05:00,99.26,99.26,99.26,99.26,1757600000.0
2008-04-15 00:06:00,99.25,99.25,99.25,99.25,1757600000.0
2008-04-15 00:08:00,99.26,99.26,99.25,99.26,1757600000.0
2008-04-15 00:09:00,99.27,99.3,99.27,99.29,1757600000.0
2008-04-15 00:10:00,99.28,99.29,99.26,99.27,1757600000.0
2008-04-15 00:11:00,99.26,99.26,99.24,99.25,1757600000.0
2008-04-15 00:12:00,99.25,99.26,99.25,99.26,1757600000.0
2008-04-15 00:14:00,99.25,99.25,99.25,99.25,1555200000.0
2008-04-15 00:15:00,99.25,99.25,99.25,99.25,457600000.0
2008-04-15 00:16:00,99.25,99.25,99.17,99.21,751700000.0
2008-04-15 00:17:00,99.21,99.22,99.2,99.22,1054900000.0
2008-04-15 00:18:00,99.22,99.22,99.17,99.17,2018000000.0
2008-04-15 00:19:00,99.19,99.22,99.19,99.22,1993200000.0
2008-04-15 00:21:00,99.19,99.26,99.16,99.23,1993200000.0
2008-04-15 00:23:00,99.25,99.25,99.25,99.25,553200000.0
2008-04-15 00:24:00,99.24,99.24,99.22,99.22,553200000.0
2008-04-15 00:25:00,99.22,99.23,99.22,99.22,576600000.0
2008-04-15 00:26:00,99.22,99.23,99.22,99.23,1253300000.0
2008-04-15 00:27:00,99.25,99.25,99.23,99.24,2142800000.0
2008-04-15 00:28:00,99.23,99.24,99.23,99.24,2142800000.0
2008-04-15 00:29:00,99.24,99.26,99.24,99.25,1961200000.0
2008-04-15 00:30:00,99.25,99.25,99.24,99.24,373600000.0
2008-04-15 00:31:00,99.24,99.24,99.22,99.23,119500000.0
2008-04-15 00:32:00,99.23,99.24,99.23,99.24,562600000.0
2008-04-15 00:33:00,99.24,99.24,99.24,99.24,750600000.0
2008-04-15 00:34:00,99.24,99.25,99.23,99.24,1297800000.0
2008-04-15 00:37:00,99.24,99.26,99.24,99.26,970800000.0
2008-04-15 00:38:00,99.26,99.26,99.24,99.24,1975600000.0
2008-04-15 00:39:00,99.24,99.24,99.24,99.24,961200000.0
2008-04-15 00:40:00,99.24,99.26,99.24,99.25,961200000.0
2008-04-15 00:41:00,99.25,99.25,99.24,99.24,166600000.0
2008-04-15 00:42:00,99.24,99.24,99.2,99.2,1307700000.0
2008-04-15 00:43:00,99.21,99.21,99.21,99.21,2076800000.0
2008-04-15 00:44:00,99.22,99.22,99.21,99.22,2076800000.0
2008-04-15 00:45:00,99.23,99.23,99.21,99.22,2076800000.0
2008-04-15 00:46:00,99.21,99.21,99.2,99.21,2076800000.0
2008-04-15 00:47:00,99.2,99.22,99.2,99.21,2076800000.0
2008-04-15 00:48:00,99.22,99.23,99.22,99.22,2076800000.0
2008-04-15 00:49:00,99.23,99.23,99.22,99.22,2076800000.0
2008-04-15 00:53:00,99.2,99.2,99.19,99.19,2076800000.0
2008-04-15 00:54:00,99.23,99.24,99.21,99.21,1768400000.0
2008-04-15 00:55:00,99.19,99.19,99.19,99.19,1768400000.0
2008-04-15 00:56:00,99.19,99.21,99.18,99.21,1394400000.0
2008-04-15 00:57:00,99.23,99.28,99.23,99.27,1491700000.0
2008-04-15 00:58:00,99.25,99.25,99.23,99.24,1491700000.0
2008-04-15 00:59:00,99.24,99.24,99.2,99.2,1779200000.0
2008-04-15 01:00:00,99.2,99.2,99.165,99.175,439400000.0
2008-04-15 01:01:00,99.175,99.19,99.175,99.19,1054700000.0
2008-04-15 01:02:00,99.19,99.2,99.19,99.19,534600000.0
2008-04-15 01:03:00,99.19,99.19,99.18,99.18,1956500000.0
2008-04-15 01:04:00,99.18,99.19,99.175,99.19,1590700000.0
2008-04-15 01:05:00,99.19,99.19,99.14,99.14,1890500000.0
2008-04-15 01:06:00,99.14,99.16,99.125,99.16,722200000.0
2008-04-15 01:07:00,99.16,99.16,99.14,99.14,652800000.0
2008-04-15 01:08:00,99.19,99.2,99.18,99.19,547700000.0
2008-04-15 01:09:00,99.17,99.17,99.16,99.16,547700000.0
2008-04-15 01:10:00,99.16,99.17,99.13,99.13,1103600000.0
2008-04-15 01:11:00,99.13,99.135,99.13,99.13,541900000.0
2008-04-15 01:12:00,99.13,99.14,99.12,99.12,676400000.0
2008-04-15 01:13:00,99.12,99.12,99.08,99.085,284300000.0
2008-04-15 01:14:00,99.085,99.09,99.07,99.08,109500000.0
2008-04-15 01:15:00,99.08,99.08,99.06,99.08,192400000.0
2008-04-15 01:16:00,99.08,99.08,99.07,99.07,300700000.0
2008-04-15 01:17:00,99.07,99.08,99.07,99.07,504400000.0
2008-04-15 01:18:00,99.07,99.07,99.06,99.07,373500000.0
2008-04-15 01:19:00,99.07,99.07,99.07,99.07,178000000.0
2008-04-15 01:20:00,99.07,99.1,99.07,99.08,403200000.0
2008-04-15 01:21:00,99.08,99.11,99.08,99.1,122900000.0
2008-04-15 01:22:00,99.1,99.1,99.08,99.09,111900000.0
2008-04-15 01:23:00,99.09,99.1,99.09,99.1,110400000.0
2008-04-15 01:24:00,99.1,99.1,99.1,99.1,110000000.0
2008-04-15 01:25:00,99.1,99.1,99.09,99.09,111900000.0
2008-04-15 01:26:00,99.09,99.15,99.09,99.14,403100000.0
2008-04-15 01:27:00,99.14,99.15,99.13,99.15,429900000.0
2008-04-15 01:28:00,99.15,99.16,99.15,99.155,343800000.0
2008-04-15 01:29:00,99.155,99.155,99.155,99.155,220800000.0
2008-04-15 01:30:00,99.155,99.17,99.155,99.17,307200000.0
2008-04-15 01:31:00,99.17,99.195,99.16,99.19,403200000.0
2008-04-15 01:32:00,99.19,99.215,99.185,99.205,294400000.0
2008-04-15 01:33:00,99.205,99.205,99.195,99.2,228800000.0
2008-04-15 01:34:00,99.2,99.205,99.175,99.18,259900000.0
2008-04-15 01:35:00,99.18,99.18,99.155,99.17,258800000.0
2008-04-15 01:36:00,99.17,99.17,99.15,99.16,106800000.0
2008-04-15 01:37:00,99.16,99.19,99.15,99.15,121700000.0
2008-04-15 01:38:00,99.15,99.16,99.11,99.16,115500000.0
2008-04-15 01:39:00,99.16,99.16,99.15,99.15,105600000.0
2008-04-15 01:40:00,99.15,99.17,99.14,99.16,108200000.0
2008-04-15 01:41:00,99.16,99.16,99.16,99.16,107600000.0
2008-04-15 01:42:00,99.16,99.16,99.14,99.16,108400000.0
2008-04-15 01:43:00,99.16,99.16,99.15,99.15,106000000.0
2008-04-15 01:44:00,99.15,99.15,99.13,99.14,113400000.0
2008-04-15 01:45:00,99.14,99.15,99.14,99.15,106400000.0
2008-04-15 01:46:00,99.15,99.15,99.14,99.14,107200000.0
2008-04-15 01:47:00,99.14,99.14,99.14,99.14,107600000.0
2008-04-15 01:48:00,99.14,99.15,99.14,99.14,108000000.0
2008-04-15 01:49:00,99.14,99.14,99.11,99.11,106900000.0
2008-04-15 01:50:00,99.11,99.12,99.11,99.12,109200000.0
2008-04-15 01:51:00,99.12,99.12,99.11,99.11,106400000.0
2008-04-15 01:52:00,99.11,99.12,99.11,99.12,107600000.0
2008-04-15 01:53:00,99.12,99.12,99.11,99.12,106000000.0
2008-04-15 01:54:00,99.12,99.135,99.12,99.13,166000000.0
2008-04-15 01:55:00,99.13,99.15,99.13,99.15,169800000.0
2008-04-15 01:56:00,99.15,99.15,99.13,99.13,108000000.0
2008-04-15 01:57:00,99.13,99.13,99.13,99.13,108400000.0
2008-04-15 01:58:00,99.13,99.13,99.11,99.11,109500000.0
2008-04-15 01:59:00,99.11,99.11,99.09,99.09,106000000.0
2008-04-15 02:00:00,99.09,99.09,99.07,99.09,135200000.0
2008-04-15 02:01:00,99.09,99.11,99.09,99.09,111000000.0
2008-04-15 02:02:00,99.09,99.1,99.09,99.1,115100000.0
2008-04-15 02:03:00,99.1,99.13,99.1,99.13,240500000.0
2008-04-15 02:04:00,99.13,99.13,99.12,99.12,106000000.0
2008-04-15 02:05:00,99.12,99.12,99.08,99.08,110300000.0
2008-04-15 02:06:00,99.08,99.1,99.08,99.1,106800000.0
2008-04-15 02:07:00,99.1,99.1,99.09,99.09,107200000.0
2008-04-15 02:08:00,99.09,99.09,99.06,99.06,105900000.0
2008-04-15 02:09:00,99.06,99.07,99.03,99.04,134000000.0
2008-04-15 02:10:00,99.04,99.05,99.03,99.03,482400000.0
2008-04-15 02:11:00,99.03,99.05,99.02,99.05,191800000.0
2008-04-15 02:12:00,99.05,99.07,99.05,99.06,114100000.0
2008-04-15 02:13:00,99.06,99.07,99.06,99.06,113000000.0
2008-04-15 02:14:00,99.06,99.07,99.06,99.07,108400000.0
2008-04-15 02:15:00,99.07,99.09,99.07,99.08,115100000.0
2008-04-15 02:16:00,99.08,99.09,99.04,99.05,107500000.0
2008-04-15 02:17:00,99.05,99.07,99.05,99.05,109500000.0
2008-04-15 02:18:00,99.05,99.05,99.05,99.05,109600000.0
2008-04-15 02:19:00,99.05,99.07,99.05,99.05,104400000.0
2008-04-15 02:20:00,99.05,99.05,99.02,99.03,104800000.0
2008-04-15 02:21:00,99.03,99.04,99.01,99.03,104000000.0
2008-04-15 02:22:00,99.03,99.07,99.03,99.04,351300000.0
2008-04-15 02:23:00,99.04,99.07,99.03,99.06,173800000.0
2008-04-15 02:24:00,99.06,99.08,99.04,99.04,111400000.0
2008-04-15 02:25:00,99.04,99.05,99.02,99.02,160000000.0
2008-04-15 02:26:00,99.02,99.055,99.01,99.05,444600000.0
2008-04-15 02:27:00,99.05,99.07,99.05,99.07,180300000.0
2008-04-15 02:28:00,99.07,99.08,99.06,99.08,105100000.0
2008-04-15 02:29:00,99.08,99.09,99.07,99.08,129500000.0
2008-04-15 02:30:00,99.08,99.08,99.06,99.07,105600000.0
2008-04-15 02:31:00,99.07,99.07,99.01,99.02,520700000.0
2008-04-15 02:32:00,99.02,99.06,99.0,99.04,183200000.0
2008-04-15 02:33:00,99.04,99.06,99.03,99.05,235700000.0
2008-04-15 02:34:00,99.05,99.05,99.04,99.04,295400000.0
2008-04-15 02:35:00,99.04,99.05,99.04,99.04,362900000.0
2008-04-15 02:36:00,99.04,99.04,99.04,99.04,487900000.0
2008-04-15 02:37:00,99.04,99.04,99.02,99.04,187000000.0
2008-04-15 02:38:00,99.04,99.06,99.04,99.04,126800000.0
2008-04-15 02:39:00,99.04,99.05,99.03,99.05,194400000.0
2008-04-15 02:40:00,99.05,99.07,99.05,99.06,224700000.0
2008-04-15 02:41:00,99.06,99.09,99.06,99.09,107600000.0
2008-04-15 02:42:00,99.09,99.09,99.05,99.05,542800000.0
2008-04-15 02:43:00,99.05,99.06,99.05,99.06,340600000.0
2008-04-15 02:44:00,99.06,99.06,99.05,99.05,251000000.0
2008-04-15 02:45:00,99.05,99.05,99.04,99.04,678400000.0
2008-04-15 02:46:00,99.04,99.04,99.03,99.03,615900000.0
2008-04-15 02:47:00,99.03,99.06,99.03,99.05,407400000.0
2008-04-15 02:48:00,99.05,99.07,99.05,99.06,201400000.0
2008-04-15 02:49:00,99.06,99.09,99.06,99.07,114000000.0
2008-04-15 02:50:00,99.07,99.11,99.07,99.11,114000000.0
2008-04-15 02:51:00,99.11,99.13,99.1,99.13,111000000.0
2008-04-15 02:52:00,99.13,99.13,99.11,99.11,110400000.0
2008-04-15 02:53:00,99.1,99.11,99.09,99.11,126000000.0
2008-04-15 02:54:00,99.11,99.12,99.1,99.1,99600000.0
2008-04-15 02:55:00,99.1,99.105,99.09,99.09,117000000.0
2008-04-15 02:56:00,99.09,99.1,99.06,99.09,134200000.0
2008-04-15 02:57:00,99.09,99.12,99.09,99.12,105200000.0
2008-04-15 02:58:00,99.12,99.12,99.11,99.12,111200000.0
2008-04-15 02:59:00,99.12,99.15,99.12,99.14,215200000.0
2008-04-15 03:00:00,99.14,99.14,99.12,99.13,112500000.0
2008-04-15 03:01:00,99.13,99.13,99.12,99.12,106400000.0
2008-04-15 03:02:00,99.12,99.12,99.12,99.12,109600000.0
2008-04-15 03:03:00,99.12,99.13,99.12,99.12,110000000.0
2008-04-15 03:04:00,99.12,99.14,99.12,99.13,111200000.0
2008-04-15 03:05:00,99.13,99.13,99.12,99.12,106400000.0
2008-04-15 03:06:00,99.12,99.12,99.11,99.11,103200000.0
2008-04-15 03:07:00,99.11,99.12,99.11,99.12,107600000.0
2008-04-15 03:08:00,99.12,99.12,99.11,99.12,113100000.0
2008-04-15 03:09:00,99.12,99.12,99.11,99.12,106800000.0
2008-04-15 03:10:00,99.12,99.12,99.09,99.1,624900000.0
2008-04-15 03:11:00,99.1,99.1,99.1,99.1,336000000.0
2008-04-15 03:12:00,99.1,99.11,99.1,99.11,108800000.0
2008-04-15 03:13:00,99.11,99.12,99.11,99.11,109600000.0
2008-04-15 03:14:00,99.11,99.11,99.1,99.11,106400000.0
2008-04-15 03:15:00,99.11,99.11,99.11,99.11,107200000.0
2008-04-15 03:16:00,99.11,99.12,99.1,99.12,105200000.0
2008-04-15 03:17:00,99.12,99.12,99.11,99.11,105200000.0
2008-04-15 03:18:00,99.11,99.12,99.1,99.12,106000000.0
2008-04-15 03:19:00,99.12,99.12,99.12,99.12,105600000.0
2008-04-15 03:20:00,99.12,99.12,99.1,99.11,107200000.0
2008-04-15 03:21:00,99.11,99.12,99.1,99.1,109600000.0
2008-04-15 03:22:00,99.1,99.11,99.1,99.11,109200000.0
2008-04-15 03:23:00,99.11,99.12,99.11,99.12,109200000.0
2008-04-15 03:24:00,99.12,99.12,99.09,99.09,112000000.0
2008-04-15 03:25:00,99.09,99.09,99.06,99.07,110300000.0
2008-04-15 03:26:00,99.07,99.1,99.07,99.08,107600000.0
2008-04-15 03:27:00,99.08,99.12,99.08,99.1,108000000.0
2008-04-15 03:28:00,99.1,99.1,99.09,99.09,106800000.0
2008-04-15 03:29:00,99.09,99.09,99.09,99.09,107600000.0
2008-04-15 03:30:00,99.09,99.1,99.09,99.1,116800000.0
2008-04-15 03:31:00,99.1,99.12,99.1,99.12,101600000.0
2008-04-15 03:32:00,99.12,99.17,99.12,99.17,114300000.0
2008-04-15 03:33:00,99.17,99.23,99.15,99.19,227700000.0
2008-04-15 03:34:00,99.195,99.27,99.19,99.23,233900000.0
2008-04-15 03:35:00,99.23,99.24,99.175,99.2,199300000.0
2008-04-15 03:36:00,99.2,99.2,99.14,99.18,178900000.0
2008-04-15 03:37:00,99.18,99.25,99.18,99.24,378700000.0
2008-04-15 03:38:00,99.24,99.31,99.24,99.29,288700000.0
2008-04-15 03:39:00,99.29,99.32,99.29,99.29,219500000.0
2008-04-15 03:40:00,99.29,99.29,99.275,99.28,133800000.0
2008-04-15 03:41:00,99.28,99.28,99.24,99.24,271800000.0
2008-04-15 03:42:00,99.24,99.31,99.24,99.29,233400000.0
2008-04-15 03:43:00,99.29,99.3,99.27,99.27,260700000.0
2008-04-15 03:44:00,99.27,99.28,99.26,99.26,573300000.0
2008-04-15 03:45:00,99.26,99.28,99.25,99.25,146800000.0
2008-04-15 03:46:00,99.25,99.26,99.24,99.24,146900000.0
2008-04-15 03:47:00,99.24,99.24,99.22,99.22,204300000.0
2008-04-15 03:48:00,99.22,99.23,99.21,99.22,141800000.0
2008-04-15 03:49:00,99.22,99.24,99.22,99.24,120400000.0
2008-04-15 03:50:00,99.24,99.25,99.23,99.23,1171500000.0
2008-04-15 03:51:00,99.23,99.25,99.23,99.24,539200000.0
2008-04-15 03:52:00,99.24,99.26,99.24,99.26,226800000.0
2008-04-15 03:53:00,99.26,99.26,99.25,99.26,134300000.0
2008-04-15 03:54:00,99.26,99.26,99.25,99.26,110300000.0
2008-04-15 03:55:00,99.26,99.26,99.25,99.25,108800000.0
2008-04-15 03:56:00,99.25,99.25,99.23,99.23,263000000.0
2008-04-15 03:57:00,99.23,99.24,99.23,99.24,571700000.0
2008-04-15 03:58:00,99.24,99.24,99.24,99.24,347800000.0
2008-04-15 03:59:00,99.24,99.24,99.23,99.23,973200000.0
2008-04-15 04:00:00,99.23,99.23,99.23,99.23,1378000000.0
2008-04-15 04:01:00,99.23,99.23,99.23,99.23,1731300000.0
2008-04-15 04:02:00,99.23,99.24,99.23,99.24,1351900000.0
2008-04-15 04:03:00,99.24,99.27,99.24,99.27,410200000.0
2008-04-15 04:04:00,99.27,99.27,99.26,99.26,359900000.0
2008-04-15 04:05:00,99.26,99.26,99.26,99.26,294000000.0
2008-04-15 04:06:00,99.26,99.29,99.26,99.29,316800000.0
2008-04-15 04:07:00,99.29,99.29,99.28,99.29,162800000.0
2008-04-15 04:08:00,99.29,99.29,99.29,99.29,107600000.0
2008-04-15 04:09:00,99.29,99.34,99.29,99.34,195700000.0
2008-04-15 04:10:00,99.34,99.35,99.34,99.34,140100000.0
2008-04-15 04:11:00,99.34,99.34,99.32,99.32,103600000.0
2008-04-15 04:12:00,99.32,99.32,99.31,99.32,229500000.0
2008-04-15 04:13:00,99.32,99.32,99.32,99.32,107200000.0
2008-04-15 04:14:00,99.32,99.34,99.32,99.33,119600000.0
2008-04-15 04:15:00,99.33,99.38,99.33,99.38,486700000.0
2008-04-15 04:16:00,99.37,99.37,99.34,99.35,464200000.0
2008-04-15 04:17:00,99.35,99.37,99.35,99.37,565100000.0
2008-04-15 04:18:00,99.37,99.385,99.37,99.385,325300000.0
2008-04-15 04:19:00,99.385,99.41,99.38,99.4,525100000.0
2008-04-15 04:20:00,99.4,99.4,99.38,99.38,318800000.0
2008-04-15 04:21:00,99.38,99.4,99.38,99.39,389700000.0
2008-04-15 04:22:00,99.39,99.39,99.37,99.375,488000000.0
2008-04-15 04:23:00,99.375,99.39,99.375,99.38,238800000.0
2008-04-15 04:24:00,99.38,99.39,99.38,99.39,181700000.0
2008-04-15 04:25:00,99.39,99.39,99.38,99.38,600700000.0
2008-04-15 04:26:00,99.38,99.39,99.38,99.39,447800000.0
2008-04-15 04:27:00,99.39,99.42,99.39,99.42,301100000.0
2008-04-15 04:28:00,99.42,99.44,99.42,99.44,138700000.0
2008-04-15 04:29:00,99.44,99.49,99.44,99.46,230300000.0
2008-04-15 04:30:00,99.46,99.46,99.44,99.44,126900000.0
2008-04-15 04:31:00,99.44,99.45,99.42,99.45,478500000.0
2008-04-15 04:32:00,99.45,99.46,99.45,99.45,330500000.0
2008-04-15 04:33:00,99.45,99.45,99.44,99.45,249000000.0
2008-04-15 04:34:00,99.45,99.45,99.44,99.45,386700000.0
2008-04-15 04:35:00,99.45,99.47,99.45,99.47,426000000.0
2008-04-15 04:36:00,99.47,99.47,99.45,99.45,380000000.0
2008-04-15 04:37:00,99.45,99.45,99.43,99.44,387000000.0
2008-04-15 04:38:00,99.44,99.44,99.41,99.43,160800000.0
2008-04-15 04:39:00,99.43,99.43,99.4,99.4,361000000.0
2008-04-15 04:40:00,99.4,99.49,99.38,99.46,326100000.0
2008-04-15 04:41:00,99.46,99.46,99.42,99.46,1055800000.0
2008-04-15 04:42:00,99.46,99.46,99.45,99.45,379400000.0
2008-04-15 04:43:00,99.45,99.45,99.42,99.42,610200000.0
2008-04-15 04:44:00,99.42,99.42,99.41,99.41,1193600000.0
2008-04-15 04:45:00,99.41,99.42,99.41,99.42,110000000.0
2008-04-15 04:46:00,99.42,99.43,99.41,99.42,107200000.0
2008-04-15 04:47:00,99.42,99.42,99.41,99.41,104000000.0
2008-04-15 04:48:00,99.41,99.42,99.41,99.42,104400000.0
2008-04-15 04:49:00,99.42,99.42,99.41,99.41,108400000.0
2008-04-15 04:50:00,99.41,99.41,99.41,99.41,346000000.0
2008-04-15 04:51:00,99.41,99.41,99.37,99.38,156800000.0
2008-04-15 04:52:00,99.38,99.38,99.38,99.38,415400000.0
2008-04-15 04:53:00,99.38,99.42,99.38,99.41,144300000.0
2008-04-15 04:54:00,99.41,99.42,99.41,99.42,369800000.0
2008-04-15 04:55:00,99.42,99.42,99.41,99.42,526100000.0
2008-04-15 04:56:00,99.42,99.42,99.42,99.42,109200000.0
2008-04-15 04:57:00,99.42,99.42,99.42,99.42,516100000.0
2008-04-15 04:58:00,99.42,99.42,99.42,99.42,643600000.0
2008-04-15 04:59:00,99.42,99.43,99.42,99.42,195400000.0
2008-04-15 05:00:00,99.42,99.43,99.42,99.43,374900000.0
2008-04-15 05:01:00,99.43,99.43,99.41,99.41,110400000.0
2008-04-15 05:02:00,99.41,99.41,99.4,99.4,147900000.0
2008-04-15 05:03:00,99.4,99.4,99.4,99.4,110800000.0
2008-04-15 05:04:00,99.4,99.41,99.4,99.4,233800000.0
2008-04-15 05:05:00,99.4,99.41,99.4,99.4,284400000.0
2008-04-15 05:06:00,99.4,99.41,99.39,99.39,599100000.0
2008-04-15 05:07:00,99.39,99.41,99.39,99.4,331000000.0
2008-04-15 05:08:00,99.4,99.43,99.4,99.42,222300000.0
2008-04-15 05:09:00,99.42,99.42,99.41,99.42,198100000.0
2008-04-15 05:10:00,99.42,99.43,99.41,99.42,185100000.0
2008-04-15 05:11:00,99.42,99.42,99.42,99.42,177800000.0
2008-04-15 05:12:00,99.42,99.46,99.42,99.46,624800000.0
2008-04-15 05:13:00,99.46,99.46,99.45,99.45,108800000.0
2008-04-15 05:14:00,99.45,99.49,99.45,99.49,412800000.0
2008-04-15 05:15:00,99.49,99.54,99.49,99.53,141800000.0
2008-04-15 05:16:00,99.53,99.53,99.49,99.52,183900000.0
2008-04-15 05:17:00,99.52,99.52,99.49,99.49,330100000.0
2008-04-15 05:18:00,99.49,99.49,99.47,99.48,213300000.0
2008-04-15 05:19:00,99.48,99.49,99.46,99.48,513900000.0
2008-04-15 05:20:00,99.48,99.48,99.47,99.47,336000000.0
2008-04-15 05:21:00,99.47,99.49,99.47,99.49,551500000.0
2008-04-15 05:22:00,99.49,99.5,99.49,99.49,107600000.0
2008-04-15 05:23:00,99.49,99.49,99.48,99.48,106800000.0
2008-04-15 05:24:00,99.48,99.48,99.47,99.47,456400000.0
2008-04-15 05:25:00,99.47,99.47,99.43,99.43,618000000.0
2008-04-15 05:26:00,99.43,99.44,99.43,99.43,628800000.0
2008-04-15 05:27:00,99.43,99.44,99.43,99.43,680800000.0
2008-04-15 05:28:00,99.43,99.44,99.42,99.44,790200000.0
2008-04-15 05:29:00,99.44,99.45,99.44,99.44,508900000.0
2008-04-15 05:30:00,99.44,99.45,99.41,99.41,647100000.0
2008-04-15 05:31:00,99.41,99.41,99.4,99.41,505200000.0
2008-04-15 05:32:00,99.41,99.41,99.4,99.4,949500000.0
2008-04-15 05:33:00,99.4,99.4,99.39,99.4,293400000.0
2008-04-15 05:34:00,99.4,99.42,99.4,99.42,396600000.0
2008-04-15 05:35:00,99.42,99.44,99.42,99.44,386300000.0
2008-04-15 05:36:00,99.44,99.45,99.44,99.44,106800000.0
2008-04-15 05:37:00,99.44,99.44,99.43,99.44,105600000.0
2008-04-15 05:38:00,99.44,99.45,99.44,99.44,108800000.0
2008-04-15 05:39:00,99.44,99.44,99.44,99.44,168600000.0
2008-04-15 05:40:00,99.44,99.44,99.42,99.42,210000000.0
2008-04-15 05:41:00,99.42,99.43,99.4,99.43,182700000.0
2008-04-15 05:42:00,99.43,99.43,99.41,99.41,225700000.0
2008-04-15 05:43:00,99.41,99.41,99.4,99.41,182700000.0
2008-04-15 05:44:00,99.41,99.41,99.37,99.38,140900000.0
2008-04-15 05:45:00,99.38,99.38,99.35,99.35,292900000.0
2008-04-15 05:46:00,99.35,99.39,99.35,99.37,177500000.0
2008-04-15 05:47:00,99.37,99.37,99.35,99.36,183900000.0
2008-04-15 05:48:00,99.36,99.37,99.35,99.37,194400000.0
2008-04-15 05:49:00,99.37,99.4,99.37,99.39,208700000.0
2008-04-15 05:50:00,99.39,99.43,99.39,99.43,147100000.0
2008-04-15 05:51:00,99.43,99.43,99.35,99.35,354100000.0
2008-04-15 05:52:00,99.35,99.36,99.35,99.35,297400000.0
2008-04-15 05:53:00,99.35,99.36,99.35,99.35,225200000.0
2008-04-15 05:54:00,99.35,99.35,99.35,99.35,290500000.0
2008-04-15 05:55:00,99.35,99.38,99.35,99.37,398300000.0
2008-04-15 05:56:00,99.37,99.37,99.35,99.35,294600000.0
2008-04-15 05:57:00,99.35,99.37,99.35,99.36,425900000.0
2008-04-15 05:58:00,99.36,99.37,99.35,99.35,240100000.0
2008-04-15 05:59:00,99.35,99.37,99.35,99.36,232500000.0
2008-04-15 06:00:00,99.36,99.41,99.36,99.41,312100000.0
2008-04-15 06:01:00,99.41,99.42,99.4,99.42,229000000.0
2008-04-15 06:02:00,99.42,99.46,99.39,99.42,416700000.0
2008-04-15 06:03:00,99.42,99.44,99.42,99.42,302800000.0
2008-04-15 06:04:00,99.42,99.42,99.38,99.38,323200000.0
2008-04-15 06:05:00,99.38,99.39,99.38,99.39,531900000.0
2008-04-15 06:06:00,99.39,99.39,99.39,99.39,742500000.0
2008-04-15 06:07:00,99.39,99.39,99.39,99.39,341500000.0
2008-04-15 06:08:00,99.39,99.39,99.37,99.37,200200000.0
2008-04-15 06:09:00,99.37,99.4,99.36,99.38,361200000.0
2008-04-15 06:10:00,99.38,99.41,99.38,99.41,244500000.0
2008-04-15 06:11:00,99.41,99.41,99.41,99.41,109600000.0
2008-04-15 06:12:00,99.41,99.44,99.41,99.41,373900000.0
2008-04-15 06:13:00,99.41,99.42,99.4,99.42,422000000.0
2008-04-15 06:14:00,99.42,99.42,99.42,99.42,316900000.0
2008-04-15 06:15:00,99.42,99.42,99.41,99.42,610900000.0
2008-04-15 06:16:00,99.42,99.43,99.41,99.43,704400000.0
2008-04-15 06:17:00,99.43,99.47,99.43,99.45,323600000.0
2008-04-15 06:18:00,99.45,99.45,99.42,99.43,173300000.0
2008-04-15 06:19:00,99.43,99.47,99.43,99.43,167700000.0
2008-04-15 06:20:00,99.43,99.44,99.41,99.43,358500000.0
2008-04-15 06:21:00,99.43,99.43,99.35,99.37,203500000.0
2008-04-15 06:22:00,99.37,99.4,99.36,99.39,326100000.0
2008-04-15 06:23:00,99.39,99.4,99.38,99.39,389000000.0
2008-04-15 06:24:00,99.39,99.39,99.37,99.38,348700000.0
2008-04-15 06:25:00,99.38,99.4,99.38,99.38,193100000.0
2008-04-15 06:26:00,99.38,99.41,99.36,99.41,368000000.0
2008-04-15 06:27:00,99.41,99.42,99.41,99.42,409300000.0
2008-04-15 06:28:00,99.42,99.42,99.41,99.42,410500000.0
2008-04-15 06:29:00,99.41,99.42,99.41,99.42,255600000.0
2008-04-15 06:30:00,99.42,99.43,99.4,99.42,454300000.0
2008-04-15 06:31:00,99.42,99.42,99.41,99.42,559100000.0
2008-04-15 06:32:00,99.42,99.43,99.42,99.43,404100000.0
2008-04-15 06:33:00,99.43,99.43,99.4,99.4,260900000.0
2008-04-15 06:34:00,99.4,99.41,99.4,99.41,555100000.0
2008-04-15 06:35:00,99.41,99.41,99.39,99.39,566500000.0
2008-04-15 06:36:00,99.39,99.4,99.39,99.4,693800000.0
2008-04-15 06:37:00,99.4,99.43,99.4,99.41,187300000.0
2008-04-15 06:38:00,99.41,99.41,99.39,99.39,605500000.0
2008-04-15 06:39:00,99.39,99.4,99.39,99.39,685100000.0
2008-04-15 06:40:00,99.39,99.4,99.39,99.4,432300000.0
2008-04-15 06:41:00,99.4,99.42,99.4,99.42,203400000.0
2008-04-15 06:42:00,99.42,99.43,99.42,99.43,598300000.0
2008-04-15 06:43:00,99.43,99.43,99.4,99.4,240200000.0
2008-04-15 06:44:00,99.4,99.41,99.4,99.41,283600000.0
2008-04-15 06:45:00,99.41,99.41,99.39,99.4,374400000.0
2008-04-15 06:46:00,99.4,99.4,99.385,99.395,122700000.0
2008-04-15 06:47:00,99.395,99.395,99.37,99.38,260000000.0
2008-04-15 06:48:00,99.38,99.39,99.37,99.39,515300000.0
2008-04-15 06:49:00,99.39,99.39,99.38,99.39,308400000.0
2008-04-15 06:50:00,99.39,99.4,99.39,99.39,259900000.0
2008-04-15 06:51:00,99.39,99.41,99.39,99.4,380700000.0
2008-04-15 06:52:00,99.4,99.41,99.4,99.4,392200000.0
2008-04-15 06:53:00,99.4,99.4,99.39,99.39,214200000.0
2008-04-15 06:54:00,99.39,99.39,99.39,99.39,147200000.0
2008-04-15 06:55:00,99.39,99.39,99.35,99.35,162800000.0
2008-04-15 06:56:00,99.35,99.35,99.35,99.35,377200000.0
2008-04-15 06:57:00,99.35,99.35,99.35,99.35,383000000.0
2008-04-15 06:58:00,99.35,99.35,99.3,99.3,190400000.0
2008-04-15 06:59:00,99.3,99.3,99.27,99.29,169200000.0
2008-04-15 07:00:00,99.29,99.3,99.28,99.29,109900000.0
2008-04-15 07:01:00,99.29,99.29,99.26,99.27,153100000.0
2008-04-15 07:02:00,99.27,99.27,99.25,99.25,155800000.0
2008-04-15 07:03:00,99.25,99.25,99.24,99.24,489100000.0
2008-04-15 07:04:00,99.24,99.24,99.22,99.24,698200000.0
2008-04-15 07:05:00,99.24,99.26,99.225,99.26,403500000.0
2008-04-15 07:06:00,99.27,99.29,99.27,99.29,192200000.0
2008-04-15 07:07:00,99.29,99.3,99.29,99.3,107200000.0
2008-04-15 07:08:00,99.3,99.31,99.3,99.31,107200000.0
2008-04-15 07:09:00,99.31,99.31,99.3,99.31,106000000.0
2008-04-15 07:10:00,99.31,99.31,99.29,99.3,107800000.0
2008-04-15 07:11:00,99.3,99.3,99.25,99.27,295100000.0
2008-04-15 07:12:00,99.27,99.29,99.27,99.28,222400000.0
2008-04-15 07:13:00,99.28,99.29,99.28,99.29,109200000.0
2008-04-15 07:14:00,99.29,99.29,99.27,99.27,106800000.0
2008-04-15 07:15:00,99.27,99.27,99.26,99.27,107600000.0
2008-04-15 07:16:00,99.27,99.28,99.26,99.27,103600000.0
2008-04-15 07:17:00,99.27,99.28,99.26,99.26,109100000.0
2008-04-15 07:18:00,99.26,99.28,99.26,99.28,108400000.0
2008-04-15 07:19:00,99.28,99.29,99.28,99.29,108400000.0
2008-04-15 07:20:00,99.29,99.29,99.28,99.28,105600000.0
2008-04-15 07:21:00,99.28,99.28,99.24,99.25,120100000.0
2008-04-15 07:22:00,99.25,99.25,99.25,99.25,108000000.0
2008-04-15 07:23:00,99.25,99.28,99.25,99.28,154000000.0
2008-04-15 07:24:00,99.28,99.28,99.26,99.26,107200000.0
2008-04-15 07:25:00,99.26,99.27,99.26,99.27,118600000.0
2008-04-15 07:26:00,99.27,99.28,99.26,99.26,257800000.0
2008-04-15 07:27:00,99.26,99.26,99.23,99.24,110600000.0
2008-04-15 07:28:00,99.24,99.24,99.22,99.225,266200000.0
2008-04-15 07:29:00,99.225,99.24,99.22,99.24,109100000.0
2008-04-15 07:30:00,99.24,99.24,99.23,99.24,103400000.0
2008-04-15 07:31:00,99.25,99.255,99.235,99.235,110300000.0
2008-04-15 07:32:00,99.235,99.27,99.23,99.27,87300000.0
2008-04-15 07:33:00,99.27,99.275,99.245,99.255,79200000.0
2008-04-15 07:34:00,99.255,99.265,99.25,99.26,78100000.0
2008-04-15 07:35:00,99.26,99.295,99.25,99.265,91900000.0
2008-04-15 07:36:00,99.265,99.29,99.22,99.245,115300000.0
2008-04-15 07:37:00,99.245,99.3,99.245,99.3,77200000.0
2008-04-15 07:38:00,99.3,99.31,99.28,99.31,107000000.0
2008-04-15 07:39:00,99.31,99.31,99.28,99.28,122200000.0
2008-04-15 07:40:00,99.28,99.295,99.22,99.285,126100000.0
2008-04-15 07:41:00,99.285,99.335,99.285,99.32,145900000.0
2008-04-15 07:42:00,99.32,99.385,99.3,99.35,96500000.0
2008-04-15 07:43:00,99.35,99.47,99.345,99.425,102400000.0
2008-04-15 07:44:00,99.425,99.44,99.39,99.405,95000000.0
2008-04-15 07:45:00,99.405,99.425,99.395,99.425,116700000.0
2008-04-15 07:46:00,99.43,99.43,99.4,99.4,159200000.0
2008-04-15 07:47:00,99.4,99.41,99.38,99.38,137400000.0
2008-04-15 07:48:00,99.38,99.41,99.38,99.41,121800000.0
2008-04-15 07:49:00,99.41,99.45,99.41,99.43,346800000.0
2008-04-15 07:50:00,99.43,99.43,99.405,99.42,124500000.0
2008-04-15 07:51:00,99.42,99.42,99.405,99.405,220100000.0
2008-04-15 07:52:00,99.405,99.42,99.405,99.405,488800000.0
2008-04-15 07:53:00,99.405,99.405,99.375,99.4,77300000.0
2008-04-15 07:54:00,99.395,99.405,99.375,99.4,75300000.0
2008-04-15 07:55:00,99.4,99.405,99.375,99.39,91600000.0
2008-04-15 07:56:00,99.39,99.43,99.39,99.43,146400000.0
2008-04-15 07:57:00,99.43,99.435,99.415,99.42,213800000.0
2008-04-15 07:58:00,99.43,99.47,99.43,99.465,78500000.0
2008-04-15 07:59:00,99.465,99.52,99.465,99.5,119100000.0
2008-04-15 08:00:00,99.5,99.54,99.475,99.48,135800000.0
2008-04-15 08:01:00,99.475,99.48,99.45,99.48,94500000.0
2008-04-15 08:02:00,99.48,99.48,99.45,99.47,81000000.0
2008-04-15 08:03:00,99.47,99.47,99.44,99.45,86800000.0
2008-04-15 08:04:00,99.445,99.46,99.445,99.45,75300000.0
2008-04-15 08:05:00,99.45,99.475,99.45,99.47,87200000.0
2008-04-15 08:06:00,99.47,99.47,99.315,99.34,105800000.0
2008-04-15 08:07:00,99.34,99.365,99.335,99.345,101500000.0
2008-04-15 08:08:00,99.345,99.345,99.33,99.34,85200000.0
2008-04-15 08:09:00,99.34,99.355,99.33,99.345,192500000.0
2008-04-15 08:10:00,99.345,99.355,99.32,99.35,562900000.0
2008-04-15 08:11:00,99.35,99.36,99.33,99.33,332400000.0
2008-04-15 08:12:00,99.33,99.34,99.28,99.3,160400000.0
2008-04-15 08:13:00,99.3,99.335,99.295,99.33,162900000.0
2008-04-15 08:14:00,99.33,99.33,99.27,99.28,130700000.0
2008-04-15 08:15:00,99.28,99.31,99.28,99.3,105000000.0
2008-04-15 08:16:00,99.3,99.36,99.3,99.35,146900000.0
2008-04-15 08:17:00,99.35,99.35,99.32,99.32,130100000.0
2008-04-15 08:18:00,99.32,99.32,99.285,99.29,106900000.0
2008-04-15 08:19:00,99.29,99.3,99.275,99.3,107100000.0
2008-04-15 08:20:00,99.3,99.3,99.28,99.28,133400000.0
2008-04-15 08:21:00,99.28,99.3,99.27,99.29,103100000.0
2008-04-15 08:22:00,99.29,99.3,99.265,99.27,268200000.0
2008-04-15 08:23:00,99.27,99.27,99.22,99.23,104000000.0
2008-04-15 08:24:00,99.23,99.245,99.225,99.24,118200000.0
2008-04-15 08:25:00,99.24,99.27,99.24,99.26,91500000.0
2008-04-15 08:26:00,99.27,99.27,99.21,99.23,198700000.0
2008-04-15 08:27:00,99.23,99.29,99.23,99.265,353300000.0
2008-04-15 08:28:00,99.265,99.265,99.25,99.25,85800000.0
2008-04-15 08:29:00,99.24,99.24,99.2,99.225,83900000.0
2008-04-15 08:30:00,99.225,99.225,99.205,99.205,126700000.0
2008-04-15 08:31:00,99.205,99.21,99.17,99.18,376400000.0
2008-04-15 08:32:00,99.18,99.185,99.16,99.17,321500000.0
2008-04-15 08:33:00,99.17,99.18,99.14,99.14,311800000.0
2008-04-15 08:34:00,99.14,99.14,99.085,99.085,359900000.0
2008-04-15 08:35:00,99.085,99.105,99.045,99.045,175300000.0
2008-04-15 08:36:00,99.045,99.075,99.03,99.075,147500000.0
2008-04-15 08:37:00,99.075,99.11,99.06,99.11,154900000.0
2008-04-15 08:38:00,99.11,99.11,99.08,99.08,132800000.0
2008-04-15 08:39:00,99.08,99.205,99.08,99.2,265300000.0
2008-04-15 08:40:00,99.2,99.25,99.185,99.25,274600000.0
2008-04-15 08:41:00,99.25,99.315,99.235,99.26,183500000.0
2008-04-15 08:42:00,99.26,99.27,99.19,99.205,148100000.0
2008-04-15 08:43:00,99.205,99.21,99.185,99.195,288700000.0
2008-04-15 08:44:00,99.195,99.215,99.18,99.215,176900000.0
2008-04-15 08:45:00,99.215,99.22,99.205,99.21,169500000.0
2008-04-15 08:46:00,99.21,99.22,99.2,99.21,104300000.0
2008-04-15 08:47:00,99.21,99.22,99.19,99.195,126700000.0
2008-04-15 08:48:00,99.195,99.215,99.195,99.21,277500000.0
2008-04-15 08:49:00,99.22,99.23,99.21,99.22,101300000.0
2008-04-15 08:50:00,99.22,99.23,99.195,99.22,137200000.0
2008-04-15 08:51:00,99.22,99.24,99.2,99.2,101200000.0
2008-04-15 08:52:00,99.2,99.215,99.165,99.2,120300000.0
2008-04-15 08:53:00,99.2,99.23,99.195,99.21,182400000.0
2008-04-15 08:54:00,99.21,99.225,99.185,99.22,121000000.0
2008-04-15 08:55:00,99.22,99.23,99.19,99.2,213400000.0
2008-04-15 08:56:00,99.2,99.21,99.19,99.19,485100000.0
2008-04-15 08:57:00,99.19,99.21,99.18,99.2,364500000.0
2008-04-15 08:58:00,99.2,99.27,99.2,99.26,331600000.0
2008-04-15 08:59:00,99.26,99.27,99.24,99.25,316500000.0
2008-04-15 09:00:00,99.25,99.37,99.25,99.32,317700000.0
2008-04-15 09:01:00,99.32,99.33,99.31,99.32,474800000.0
2008-04-15 09:02:00,99.31,99.34,99.31,99.32,276400000.0
2008-04-15 09:03:00,99.32,99.32,99.3,99.3,267100000.0
2008-04-15 09:04:00,99.3,99.3,99.26,99.28,396000000.0
2008-04-15 09:05:00,99.28,99.305,99.28,99.29,486600000.0
2008-04-15 09:06:00,99.29,99.3,99.28,99.285,385500000.0
2008-04-15 09:07:00,99.285,99.295,99.28,99.29,454600000.0
2008-04-15 09:08:00,99.29,99.295,99.25,99.26,371300000.0
2008-04-15 09:09:00,99.26,99.26,99.18,99.22,211300000.0
2008-04-15 09:10:00,99.22,99.245,99.21,99.24,392300000.0
2008-04-15 09:11:00,99.24,99.24,99.18,99.22,439000000.0
2008-04-15 09:12:00,99.22,99.24,99.22,99.24,482800000.0
2008-04-15 09:13:00,99.24,99.25,99.24,99.25,456300000.0
2008-04-15 09:14:00,99.25,99.25,99.25,99.25,416900000.0
2008-04-15 09:15:00,99.25,99.25,99.13,99.14,376900000.0
2008-04-15 09:16:00,99.14,99.21,99.14,99.18,267300000.0
2008-04-15 09:17:00,99.175,99.185,99.12,99.12,259500000.0
2008-04-15 09:18:00,99.12,99.135,99.07,99.095,247200000.0
2008-04-15 09:19:00,99.095,99.115,99.065,99.07,209000000.0
2008-04-15 09:20:00,99.07,99.115,99.065,99.105,82100000.0
2008-04-15 09:21:00,99.105,99.15,99.095,99.15,131300000.0
2008-04-15 09:22:00,99.15,99.16,99.12,99.14,106800000.0
2008-04-15 09:23:00,99.14,99.14,99.06,99.12,218500000.0
2008-04-15 09:24:00,99.12,99.145,99.09,99.14,357000000.0
2008-04-15 09:25:00,99.14,99.14,99.1,99.11,460300000.0
2008-04-15 09:26:00,99.11,99.13,99.11,99.11,267800000.0
2008-04-15 09:27:00,99.11,99.11,99.08,99.1,365300000.0
2008-04-15 09:28:00,99.1,99.12,99.06,99.06,483500000.0
2008-04-15 09:29:00,99.06,99.06,99.0,99.05,139200000.0
2008-04-15 09:30:00,99.04,99.05,99.02,99.04,336600000.0
2008-04-15 09:31:00,99.04,99.04,99.02,99.03,393700000.0
2008-04-15 09:32:00,99.03,99.04,98.98,99.01,417400000.0
2008-04-15 09:33:00,99.01,99.03,98.99,98.99,355800000.0
2008-04-15 09:34:00,98.99,99.03,98.97,98.98,386400000.0
2008-04-15 09:35:00,98.98,99.02,98.97,99.0,416200000.0
2008-04-15 09:36:00,99.0,99.03,99.0,99.02,395800000.0
2008-04-15 09:37:00,99.02,99.05,99.005,99.04,549500000.0
2008-04-15 09:38:00,99.04,99.04,98.94,98.99,298300000.0
2008-04-15 09:39:00,98.99,99.03,98.985,99.01,199900000.0
2008-04-15 09:40:00,99.01,99.04,99.0,99.02,257900000.0
2008-04-15 09:41:00,99.02,99.06,98.98,98.98,305900000.0
2008-04-15 09:42:00,98.98,98.98,98.85,98.87,337600000.0
2008-04-15 09:43:00,98.87,98.895,98.78,98.8,292100000.0
2008-04-15 09:44:00,98.8,98.86,98.79,98.83,255700000.0
2008-04-15 09:45:00,98.83,98.91,98.82,98.88,287300000.0
2008-04-15 09:46:00,98.88,98.88,98.83,98.84,322900000.0
2008-04-15 09:47:00,98.84,98.9,98.84,98.89,372800000.0
2008-04-15 09:48:00,98.89,98.89,98.85,98.865,263600000.0
2008-04-15 09:49:00,98.865,98.88,98.865,98.88,196800000.0
2008-04-15 09:50:00,98.88,98.91,98.87,98.88,186500000.0
2008-04-15 09:51:00,98.88,98.88,98.83,98.85,250500000.0
2008-04-15 09:52:00,98.85,98.87,98.84,98.87,200700000.0
2008-04-15 09:53:00,98.87,98.9,98.87,98.9,151800000.0
2008-04-15 09:54:00,98.9,98.9,98.85,98.89,170700000.0
2008-04-15 09:55:00,98.89,98.9,98.87,98.87,223900000.0
2008-04-15 09:56:00,98.87,98.88,98.85,98.85,311100000.0
2008-04-15 09:57:00,98.85,98.85,98.82,98.82,376300000.0
2008-04-15 09:58:00,98.82,98.85,98.82,98.84,238600000.0
2008-04-15 09:59:00,98.84,98.85,98.84,98.85,110800000.0
2008-04-15 10:00:00,98.85,98.85,98.81,98.81,109000000.0
2008-04-15 10:01:00,98.815,98.84,98.81,98.84,108800000.0
2008-04-15 10:02:00,98.84,98.84,98.825,98.825,95600000.0
2008-04-15 10:03:00,98.825,98.84,98.8,98.8,105580000.0
2008-04-15 10:04:00,98.8,98.8,98.79,98.795,99800000.0
2008-04-15 10:05:00,98.795,98.82,98.79,98.795,94920000.0
2008-04-15 10:06:00,98.79,98.8,98.79,98.8,95880000.0
2008-04-15 10:07:00,98.8,98.815,98.8,98.81,200460000.0
2008-04-15 10:08:00,98.81,98.82,98.8,98.8,106600000.0
2008-04-15 10:09:00,98.8,98.81,98.8,98.81,104500000.0
2008-04-15 10:10:00,98.81,98.83,98.81,98.82,111660000.0
2008-04-15 10:11:00,98.82,98.825,98.79,98.805,131280000.0
2008-04-15 10:12:00,98.805,98.84,98.8,98.8,114820000.0
2008-04-15 10:13:00,98.8,98.835,98.79,98.8,93500000.0
2008-04-15 10:14:00,98.8,98.84,98.79,98.83,122100000.0
2008-04-15 10:15:00,98.83,98.84,98.76,98.77,98200000.0
2008-04-15 10:16:00,98.77,98.77,98.75,98.76,126580000.0
2008-04-15 10:17:00,98.76,98.79,98.745,98.77,102300000.0
2008-04-15 10:18:00,98.77,98.81,98.77,98.8,117140000.0
2008-04-15 10:19:00,98.8,98.825,98.8,98.825,94560000.0
2008-04-15 10:20:00,98.825,98.83,98.79,98.81,92560000.0
2008-04-15 10:21:00,98.81,98.81,98.78,98.79,97360000.0
2008-04-15 10:22:00,98.79,98.81,98.78,98.81,103600000.0
2008-04-15 10:23:00,98.81,98.81,98.77,98.8,95640000.0
2008-04-15 10:24:00,98.8,98.8,98.79,98.8,106400000.0
2008-04-15 10:25:00,98.8,98.8,98.78,98.79,104200000.0
2008-04-15 10:26:00,98.79,98.79,98.74,98.75,100000000.0
2008-04-15 10:27:00,98.75,98.76,98.74,98.76,104300000.0
2008-04-15 10:28:00,98.76,98.8,98.76,98.78,99240000.0
2008-04-15 10:29:00,98.78,98.8,98.78,98.8,95140000.0
2008-04-15 10:30:00,98.8,98.8,98.72,98.73,80800000.0
2008-04-15 10:31:00,98.73,98.74,98.7,98.7,90820000.0
2008-04-15 10:32:00,98.7,98.73,98.665,98.67,126600000.0
2008-04-15 10:33:00,98.67,98.68,98.64,98.67,67160000.0
2008-04-15 10:34:00,98.67,98.74,98.66,98.72,76240000.0
2008-04-15 10:35:00,98.72,98.73,98.7,98.73,95260000.0
2008-04-15 10:36:00,98.73,98.74,98.725,98.73,72400000.0
2008-04-15 10:37:00,98.73,98.73,98.655,98.66,106480000.0
2008-04-15 10:38:00,98.66,98.705,98.66,98.705,66820000.0
2008-04-15 10:39:00,98.705,98.73,98.69,98.705,87420000.0
2008-04-15 10:40:00,98.705,98.715,98.7,98.71,104580000.0
2008-04-15 10:41:00,98.71,98.76,98.705,98.76,70900000.0
2008-04-15 10:42:00,98.76,98.76,98.73,98.73,101600000.0
2008-04-15 10:43:00,98.73,98.74,98.72,98.725,93580000.0
2008-04-15 10:44:00,98.725,98.73,98.71,98.715,91820000.0
2008-04-15 10:45:00,98.715,98.74,98.7,98.73,103760000.0
2008-04-15 10:46:00,98.73,98.76,98.72,98.72,100900000.0
2008-04-15 10:47:00,98.72,98.83,98.72,98.82,110000000.0
2008-04-15 10:48:00,98.82,98.82,98.71,98.73,75840000.0
2008-04-15 10:49:00,98.73,98.77,98.73,98.76,69600000.0
2008-04-15 10:50:00,98.76,98.77,98.76,98.77,100900000.0
2008-04-15 10:51:00,98.77,98.78,98.755,98.78,94480000.0
2008-04-15 10:52:00,98.78,98.78,98.74,98.75,93580000.0
2008-04-15 10:53:00,98.75,98.75,98.69,98.7,97420000.0
2008-04-15 10:54:00,98.7,98.71,98.675,98.685,104100000.0
2008-04-15 10:55:00,98.685,98.725,98.685,98.72,83200000.0
2008-04-15 10:56:00,98.72,98.72,98.695,98.7,115180000.0
2008-04-15 10:57:00,98.7,98.71,98.66,98.66,97100000.0
2008-04-15 10:58:00,98.66,98.67,98.63,98.645,96180000.0
2008-04-15 10:59:00,98.645,98.695,98.64,98.695,48520000.0
2008-04-15 11:00:00,98.695,98.73,98.68,98.7,68980000.0
2008-04-15 11:01:00,98.7,98.78,98.68,98.69,109300000.0
2008-04-15 11:02:00,98.69,98.7,98.615,98.62,104400000.0
2008-04-15 11:03:00,98.62,98.64,98.53,98.53,98180000.0
2008-04-15 11:04:00,98.54,98.62,98.54,98.6,93280000.0
2008-04-15 11:05:00,98.6,98.625,98.545,98.61,75380000.0
2008-04-15 11:06:00,98.61,98.665,98.61,98.62,78660000.0
2008-04-15 11:07:00,98.62,98.62,98.535,98.55,105820000.0
2008-04-15 11:08:00,98.555,98.685,98.555,98.64,73000000.0
2008-04-15 11:09:00,98.64,98.7,98.625,98.635,67720000.0
2008-04-15 11:10:00,98.635,98.69,98.625,98.68,86880000.0
2008-04-15 11:11:00,98.68,98.685,98.63,98.655,51580000.0
2008-04-15 11:12:00,98.655,98.66,98.625,98.625,92920000.0
2008-04-15 11:13:00,98.625,98.665,98.62,98.63,65720000.0
2008-04-15 11:14:00,98.63,98.64,98.615,98.625,90000000.0
2008-04-15 11:15:00,98.625,98.665,98.625,98.65,74400000.0
2008-04-15 11:16:00,98.65,98.65,98.555,98.615,82300000.0
2008-04-15 11:17:00,98.615,98.615,98.48,98.535,68520000.0
2008-04-15 11:18:00,98.535,98.56,98.52,98.545,70460000.0
2008-04-15 11:19:00,98.545,98.545,98.525,98.54,51940000.0
2008-04-15 11:20:00,98.54,98.57,98.53,98.55,99520000.0
2008-04-15 11:21:00,98.55,98.565,98.535,98.56,114780000.0
2008-04-15 11:22:00,98.56,98.59,98.545,98.59,99060000.0
2008-04-15 11:23:00,98.59,98.59,98.545,98.59,103320000.0
2008-04-15 11:24:00,98.59,98.59,98.56,98.56,100860000.0
2008-04-15 11:25:00,98.56,98.59,98.55,98.55,91700000.0
2008-04-15 11:26:00,98.55,98.58,98.545,98.545,84160000.0
2008-04-15 11:27:00,98.555,98.58,98.545,98.575,85820000.0
2008-04-15 11:28:00,98.575,98.605,98.575,98.595,100280000.0
2008-04-15 11:29:00,98.595,98.65,98.58,98.64,79200000.0
2008-04-15 11:30:00,98.64,98.645,98.61,98.61,44480000.0
2008-04-15 11:31:00,98.61,98.61,98.565,98.58,27600000.0
2008-04-15 11:32:00,98.58,98.61,98.58,98.595,69420000.0
2008-04-15 11:33:00,98.595,98.62,98.59,98.62,72820000.0
2008-04-15 11:34:00,98.62,98.62,98.605,98.61,32420000.0
2008-04-15 11:35:00,98.61,98.61,98.6,98.605,66900000.0
2008-04-15 11:36:00,98.605,98.645,98.6,98.61,121320000.0
2008-04-15 11:37:00,98.61,98.63,98.6,98.63,150400000.0
2008-04-15 11:38:00,98.63,98.63,98.56,98.59,96300000.0
2008-04-15 11:39:00,98.59,98.6,98.58,98.6,108040000.0
2008-04-15 11:40:00,98.6,98.61,98.565,98.565,101900000.0
2008-04-15 11:41:00,98.565,98.58,98.555,98.565,143460000.0
2008-04-15 11:42:00,98.565,98.57,98.555,98.565,179020000.0
2008-04-15 11:43:00,98.565,98.565,98.56,98.56,145900000.0
2008-04-15 11:44:00,98.56,98.57,98.56,98.57,107900000.0
2008-04-15 11:45:00,98.57,98.58,98.56,98.56,106800000.0
2008-04-15 11:46:00,98.56,98.56,98.56,98.56,109500000.0
2008-04-15 11:47:00,98.56,98.56,98.555,98.555,97800000.0
2008-04-15 11:48:00,98.555,98.555,98.555,98.555,77260000.0
2008-04-15 11:49:00,98.555,98.56,98.545,98.555,81440000.0
2008-04-15 11:50:00,98.555,98.555,98.55,98.55,95700000.0
2008-04-15 11:51:00,98.55,98.575,98.55,98.56,104860000.0
2008-04-15 11:52:00,98.56,98.57,98.56,98.57,119700000.0
2008-04-15 11:53:00,98.57,98.58,98.57,98.58,110600000.0
2008-04-15 11:54:00,98.58,98.6,98.58,98.6,100800000.0
2008-04-15 11:55:00,98.6,98.66,98.6,98.66,122980000.0
2008-04-15 11:56:00,98.66,98.66,98.63,98.64,127340000.0
2008-04-15 11:57:00,98.64,98.665,98.63,98.665,205620000.0
2008-04-15 11:58:00,98.665,98.67,98.655,98.665,89800000.0
2008-04-15 11:59:00,98.665,98.675,98.66,98.67,110500000.0
2008-04-15 12:00:00,98.67,98.69,98.67,98.68,100600000.0
2008-04-15 12:01:00,98.68,98.77,98.68,98.77,106500000.0
2008-04-15 12:02:00,98.77,98.77,98.77,98.77,108900000.0
2008-04-15 12:03:00,98.77,98.79,98.77,98.79,103100000.0
2008-04-15 12:04:00,98.79,98.79,98.78,98.78,109200000.0
2008-04-15 12:05:00,98.78,98.78,98.74,98.75,110100000.0
2008-04-15 12:06:00,98.75,98.77,98.74,98.77,107500000.0
2008-04-15 12:07:00,98.77,98.77,98.685,98.685,95260000.0
2008-04-15 12:08:00,98.685,98.715,98.67,98.71,78220000.0
2008-04-15 12:09:00,98.71,98.735,98.71,98.73,74780000.0
2008-04-15 12:10:00,98.73,98.775,98.73,98.76,79920000.0
2008-04-15 12:11:00,98.76,98.77,98.745,98.755,88580000.0
2008-04-15 12:12:00,98.755,98.775,98.75,98.76,89300000.0
2008-04-15 12:13:00,98.76,98.76,98.735,98.735,105340000.0
2008-04-15 12:14:00,98.735,98.76,98.735,98.755,85080000.0
2008-04-15 12:15:00,98.755,98.775,98.755,98.765,71860000.0
2008-04-15 12:16:00,98.765,98.78,98.755,98.755,69860000.0
2008-04-15 12:17:00,98.755,98.76,98.74,98.74,117460000.0
2008-04-15 12:18:00,98.74,98.745,98.735,98.74,86500000.0
2008-04-15 12:19:00,98.74,98.765,98.73,98.755,75940000.0
2008-04-15 12:20:00,98.755,98.765,98.745,98.745,51720000.0
2008-04-15 12:21:00,98.745,98.75,98.74,98.74,61540000.0
2008-04-15 12:22:00,98.74,98.745,98.74,98.745,28460000.0
2008-04-15 12:23:00,98.745,98.785,98.745,98.785,93700000.0
2008-04-15 12:24:00,98.785,98.79,98.78,98.78,116700000.0
2008-04-15 12:25:00,98.78,98.785,98.77,98.78,85400000.0
2008-04-15 12:26:00,98.78,98.78,98.74,98.74,95880000.0
2008-04-15 12:27:00,98.74,98.75,98.73,98.73,94140000.0
2008-04-15 12:28:00,98.73,98.74,98.72,98.74,100900000.0
2008-04-15 12:29:00,98.74,98.76,98.74,98.745,131780000.0
2008-04-15 12:30:00,98.75,98.75,98.725,98.73,79040000.0
2008-04-15 12:31:00,98.73,98.75,98.73,98.74,89980000.0
2008-04-15 12:32:00,98.74,98.74,98.74,98.74,101900000.0
2008-04-15 12:33:00,98.74,98.82,98.74,98.805,105000000.0
2008-04-15 12:34:00,98.815,98.82,98.8,98.81,125520000.0
2008-04-15 12:35:00,98.81,98.83,98.81,98.83,105100000.0
2008-04-15 12:36:00,98.83,98.83,98.81,98.81,129400000.0
2008-04-15 12:37:00,98.81,98.84,98.81,98.84,126400000.0
2008-04-15 12:38:00,98.84,98.84,98.84,98.84,107900000.0
2008-04-15 12:39:00,98.84,98.91,98.84,98.88,85860000.0
2008-04-15 12:40:00,98.88,98.88,98.87,98.87,106400000.0
2008-04-15 12:41:00,98.87,98.87,98.87,98.87,106800000.0
2008-04-15 12:42:00,98.87,98.87,98.84,98.84,112200000.0
2008-04-15 12:43:00,98.84,98.865,98.84,98.865,87040000.0
2008-04-15 12:44:00,98.865,98.88,98.865,98.88,104240000.0
2008-04-15 12:45:00,98.88,98.89,98.86,98.89,105900000.0
2008-04-15 12:46:00,98.89,98.935,98.89,98.915,92200000.0
2008-04-15 12:47:00,98.915,98.925,98.885,98.89,87760000.0
2008-04-15 12:48:00,98.895,98.92,98.885,98.92,105200000.0
2008-04-15 12:49:00,98.92,98.92,98.89,98.91,101460000.0
2008-04-15 12:50:00,98.91,98.925,98.91,98.92,84900000.0
2008-04-15 12:51:00,98.92,98.92,98.905,98.91,117700000.0
2008-04-15 12:52:00,98.91,98.91,98.865,98.87,91600000.0
2008-04-15 12:53:00,98.87,98.87,98.8,98.805,78280000.0
2008-04-15 12:54:00,98.805,98.82,98.8,98.82,102900000.0
2008-04-15 12:55:00,98.82,98.84,98.81,98.82,112200000.0
2008-04-15 12:56:00,98.82,98.825,98.785,98.79,96060000.0
2008-04-15 12:57:00,98.79,98.8,98.79,98.79,102100000.0
2008-04-15 12:58:00,98.79,98.805,98.79,98.8,117700000.0
2008-04-15 12:59:00,98.8,98.81,98.8,98.81,104600000.0
2008-04-15 13:00:00,98.81,98.82,98.8,98.81,93600000.0
2008-04-15 13:01:00,98.81,98.83,98.8,98.83,94400000.0
2008-04-15 13:02:00,98.83,98.855,98.82,98.85,98400000.0
2008-04-15 13:03:00,98.85,98.925,98.84,98.89,90940000.0
2008-04-15 13:04:00,98.89,98.9,98.85,98.885,75700000.0
2008-04-15 13:05:00,98.885,98.91,98.85,98.855,93820000.0
2008-04-15 13:06:00,98.85,98.86,98.85,98.86,137680000.0
2008-04-15 13:07:00,98.86,98.895,98.86,98.885,91020000.0
2008-04-15 13:08:00,98.885,98.9,98.875,98.89,95560000.0
2008-04-15 13:09:00,98.89,98.89,98.88,98.88,112900000.0
2008-04-15 13:10:00,98.88,98.9,98.88,98.895,132760000.0
2008-04-15 13:11:00,98.895,98.9,98.89,98.9,105280000.0
2008-04-15 13:12:00,98.9,98.9,98.89,98.89,104800000.0
2008-04-15 13:13:00,98.89,98.89,98.89,98.89,103600000.0
2008-04-15 13:14:00,98.89,98.92,98.89,98.92,116500000.0
2008-04-15 13:15:00,98.92,98.945,98.92,98.945,120360000.0
2008-04-15 13:16:00,98.945,98.97,98.935,98.935,90120000.0
2008-04-15 13:17:00,98.935,98.94,98.92,98.94,113280000.0
2008-04-15 13:18:00,98.94,98.99,98.94,98.98,134900000.0
2008-04-15 13:19:00,98.98,98.98,98.94,98.94,136980000.0
2008-04-15 13:20:00,98.94,98.95,98.94,98.94,109400000.0
2008-04-15 13:21:00,98.94,98.94,98.915,98.93,130600000.0
2008-04-15 13:22:00,98.93,98.95,98.93,98.95,108780000.0
2008-04-15 13:23:00,98.95,98.95,98.93,98.93,99200000.0
2008-04-15 13:24:00,98.93,98.94,98.93,98.93,100000000.0
2008-04-15 13:25:00,98.93,98.93,98.92,98.92,116000000.0
2008-04-15 13:26:00,98.92,98.93,98.92,98.925,157200000.0
2008-04-15 13:27:00,98.925,98.93,98.91,98.91,143100000.0
2008-04-15 13:28:00,98.91,98.94,98.91,98.925,121080000.0
2008-04-15 13:29:00,98.925,98.94,98.925,98.94,130080000.0
2008-04-15 13:30:00,98.94,98.95,98.94,98.95,126800000.0
2008-04-15 13:31:00,98.95,98.98,98.95,98.975,106600000.0
2008-04-15 13:32:00,98.975,98.975,98.965,98.97,101800000.0
2008-04-15 13:33:00,98.97,98.975,98.965,98.965,104080000.0
2008-04-15 13:34:00,98.965,98.965,98.95,98.95,116740000.0
2008-04-15 13:35:00,98.95,98.97,98.945,98.95,104700000.0
2008-04-15 13:36:00,98.95,98.955,98.94,98.94,146100000.0
2008-04-15 13:37:00,98.94,98.96,98.935,98.96,86220000.0
2008-04-15 13:38:00,98.96,99.03,98.96,99.03,135040000.0
2008-04-15 13:39:00,99.025,99.04,98.98,98.985,108260000.0
2008-04-15 13:40:00,98.985,99.005,98.985,98.99,102500000.0
2008-04-15 13:41:00,98.99,99.015,98.985,99.015,117420000.0
2008-04-15 13:42:00,99.01,99.015,99.0,99.0,134000000.0
2008-04-15 13:43:00,99.0,99.0,98.98,98.98,409800000.0
2008-04-15 13:44:00,98.98,98.98,98.98,98.98,114300000.0
2008-04-15 13:45:00,98.98,98.98,98.97,98.97,104800000.0
2008-04-15 13:46:00,98.97,98.97,98.94,98.94,100400000.0
2008-04-15 13:47:00,98.94,98.96,98.94,98.96,99800000.0
2008-04-15 13:48:00,98.96,98.97,98.96,98.97,102600000.0
2008-04-15 13:49:00,98.97,98.995,98.97,98.98,136360000.0
2008-04-15 13:50:00,98.98,98.99,98.96,98.96,101280000.0
2008-04-15 13:51:00,98.96,98.96,98.94,98.96,113300000.0
2008-04-15 13:52:00,98.96,98.96,98.94,98.95,119700000.0
2008-04-15 13:53:00,98.95,98.96,98.93,98.93,145100000.0
2008-04-15 13:54:00,98.93,98.93,98.93,98.93,112100000.0
2008-04-15 13:55:00,98.93,98.96,98.93,98.96,103000000.0
2008-04-15 13:56:00,98.96,98.97,98.95,98.96,101200000.0
2008-04-15 13:57:00,98.96,98.96,98.89,98.89,141780000.0
2008-04-15 13:58:00,98.89,98.915,98.885,98.905,108100000.0
2008-04-15 13:59:00,98.905,98.94,98.9,98.94,116300000.0
2008-04-15 14:00:00,98.94,98.94,98.92,98.94,108600000.0
2008-04-15 14:01:00,98.94,98.94,98.92,98.925,98400000.0
2008-04-15 14:02:00,98.925,98.925,98.89,98.9,104300000.0
2008-04-15 14:03:00,98.9,98.91,98.88,98.89,116600000.0
2008-04-15 14:04:00,98.89,98.935,98.89,98.935,129800000.0
2008-04-15 14:05:00,98.935,98.95,98.93,98.935,113500000.0
2008-04-15 14:06:00,98.935,98.98,98.93,98.98,105600000.0
2008-04-15 14:07:00,98.98,98.98,98.96,98.97,109800000.0
2008-04-15 14:08:00,98.97,98.97,98.945,98.945,122600000.0
2008-04-15 14:09:00,98.945,98.945,98.93,98.93,142000000.0
2008-04-15 14:10:00,98.93,98.935,98.88,98.88,125180000.0
2008-04-15 14:11:00,98.88,98.885,98.845,98.845,125700000.0
2008-04-15 14:12:00,98.845,98.86,98.83,98.83,103400000.0
2008-04-15 14:13:00,98.83,98.83,98.82,98.82,130000000.0
2008-04-15 14:14:00,98.82,98.86,98.805,98.805,130720000.0
2008-04-15 14:15:00,98.81,98.85,98.75,98.84,112840000.0
2008-04-15 14:16:00,98.84,98.84,98.83,98.84,109300000.0
2008-04-15 14:17:00,98.84,98.98,98.84,98.91,105400000.0
2008-04-15 14:18:00,98.91,98.91,98.83,98.86,106200000.0
2008-04-15 14:19:00,98.86,98.86,98.82,98.85,129800000.0
2008-04-15 14:20:00,98.85,98.885,98.83,98.885,107800000.0
2008-04-15 14:21:00,98.885,98.9,98.88,98.9,104100000.0
2008-04-15 14:22:00,98.9,98.94,98.89,98.925,119800000.0
2008-04-15 14:23:00,98.925,98.98,98.92,98.95,131340000.0
2008-04-15 14:24:00,98.95,98.95,98.92,98.93,104480000.0
2008-04-15 14:25:00,98.93,98.95,98.92,98.93,130200000.0
2008-04-15 14:26:00,98.93,98.98,98.93,98.96,116400000.0
2008-04-15 14:27:00,98.96,98.99,98.96,98.965,121360000.0
2008-04-15 14:28:00,98.965,98.98,98.93,98.945,115660000.0
2008-04-15 14:29:00,98.945,98.95,98.875,98.91,105640000.0
2008-04-15 14:30:00,98.84,99.14,98.84,99.11,99860000.0
2008-04-15 14:31:00,99.11,99.18,99.07,99.165,130260000.0
2008-04-15 14:32:00,99.165,99.25,99.165,99.24,116400000.0
2008-04-15 14:33:00,99.24,99.24,99.1,99.12,104080000.0
2008-04-15 14:34:00,99.12,99.145,99.1,99.135,120960000.0
2008-04-15 14:35:00,99.135,99.21,99.13,99.2,130920000.0
2008-04-15 14:36:00,99.205,99.3,99.205,99.275,107560000.0
2008-04-15 14:37:00,99.27,99.3,99.23,99.24,114420000.0
2008-04-15 14:38:00,99.24,99.255,99.21,99.255,128140000.0
2008-04-15 14:39:00,99.255,99.255,99.24,99.255,96920000.0
2008-04-15 14:40:00,99.255,99.29,99.215,99.26,114760000.0
2008-04-15 14:41:00,99.26,99.26,99.2,99.2,116200000.0
2008-04-15 14:42:00,99.2,99.23,99.18,99.21,113440000.0
2008-04-15 14:43:00,99.21,99.21,99.15,99.19,115660000.0
2008-04-15 14:44:00,99.19,99.2,99.12,99.16,94560000.0
2008-04-15 14:45:00,99.16,99.27,99.16,99.27,118080000.0
2008-04-15 14:46:00,99.27,99.395,99.265,99.35,171060000.0
2008-04-15 14:47:00,99.35,99.36,99.305,99.305,95500000.0
2008-04-15 14:48:00,99.305,99.36,99.285,99.285,82500000.0
2008-04-15 14:49:00,99.285,99.3,99.245,99.255,92780000.0
2008-04-15 14:50:00,99.255,99.255,99.17,99.21,111540000.0
2008-04-15 14:51:00,99.215,99.25,99.215,99.24,139100000.0
2008-04-15 14:52:00,99.24,99.285,99.24,99.285,202200000.0
2008-04-15 14:53:00,99.285,99.29,99.21,99.24,163260000.0
2008-04-15 14:54:00,99.24,99.26,99.23,99.23,135880000.0
2008-04-15 14:55:00,99.23,99.28,99.23,99.27,110180000.0
2008-04-15 14:56:00,99.27,99.27,99.24,99.25,112900000.0
2008-04-15 14:57:00,99.25,99.255,99.19,99.2,135800000.0
2008-04-15 14:58:00,99.2,99.255,99.16,99.225,163260000.0
2008-04-15 14:59:00,99.225,99.225,99.2,99.2,160420000.0
2008-04-15 15:00:00,99.2,99.27,99.2,99.26,362100000.0
2008-04-15 15:01:00,99.26,99.33,99.26,99.33,92780000.0
2008-04-15 15:02:00,99.33,99.47,99.31,99.455,108520000.0
2008-04-15 15:03:00,99.455,99.52,99.45,99.48,158080000.0
2008-04-15 15:04:00,99.48,99.48,99.41,99.42,240580000.0
2008-04-15 15:05:00,99.42,99.45,99.42,99.45,203100000.0
2008-04-15 15:06:00,99.45,99.47,99.435,99.44,97540000.0
2008-04-15 15:07:00,99.44,99.44,99.38,99.38,116880000.0
2008-04-15 15:08:00,99.38,99.405,99.365,99.4,118480000.0
2008-04-15 15:09:00,99.4,99.42,99.37,99.37,98600000.0
2008-04-15 15:10:00,99.37,99.37,99.32,99.365,124380000.0
2008-04-15 15:11:00,99.36,99.38,99.36,99.37,122900000.0
2008-04-15 15:12:00,99.37,99.42,99.37,99.42,120880000.0
2008-04-15 15:13:00,99.42,99.43,99.4,99.405,115280000.0
2008-04-15 15:14:00,99.405,99.47,99.405,99.42,115380000.0
2008-04-15 15:15:00,99.42,99.45,99.42,99.44,119600000.0
2008-04-15 15:16:00,99.44,99.5,99.435,99.5,143360000.0
2008-04-15 15:17:00,99.5,99.62,99.485,99.59,126980000.0
2008-04-15 15:18:00,99.59,99.59,99.55,99.555,144200000.0
2008-04-15 15:19:00,99.555,99.61,99.555,99.61,143000000.0
2008-04-15 15:20:00,99.61,99.655,99.605,99.635,154380000.0
2008-04-15 15:21:00,99.635,99.635,99.595,99.62,139400000.0
2008-04-15 15:22:00,99.62,99.63,99.58,99.62,133760000.0
2008-04-15 15:23:00,99.62,99.64,99.6,99.61,134800000.0
2008-04-15 15:24:00,99.61,99.62,99.59,99.6,115760000.0
2008-04-15 15:25:00,99.605,99.605,99.54,99.54,143100000.0
2008-04-15 15:26:00,99.54,99.55,99.51,99.54,108700000.0
2008-04-15 15:27:00,99.54,99.545,99.52,99.52,149000000.0
2008-04-15 15:28:00,99.52,99.525,99.51,99.52,130200000.0
2008-04-15 15:29:00,99.52,99.57,99.51,99.55,210200000.0
2008-04-15 15:30:00,99.55,99.585,99.54,99.58,115900000.0
2008-04-15 15:31:00,99.58,99.63,99.57,99.62,121200000.0
2008-04-15 15:32:00,99.62,99.63,99.61,99.62,171200000.0
2008-04-15 15:33:00,99.62,99.63,99.57,99.61,123000000.0
2008-04-15 15:34:00,99.61,99.645,99.6,99.62,96700000.0
2008-04-15 15:35:00,99.62,99.62,99.56,99.57,113800000.0
2008-04-15 15:36:00,99.57,99.635,99.565,99.62,146200000.0
2008-04-15 15:37:00,99.62,99.68,99.62,99.65,157600000.0
2008-04-15 15:38:00,99.65,99.68,99.61,99.63,111420000.0
2008-04-15 15:39:00,99.635,99.635,99.59,99.61,164980000.0
2008-04-15 15:40:00,99.61,99.61,99.555,99.555,134860000.0
2008-04-15 15:41:00,99.555,99.57,99.54,99.57,119300000.0
2008-04-15 15:42:00,99.57,99.61,99.535,99.61,188460000.0
2008-04-15 15:43:00,99.61,99.635,99.59,99.61,222300000.0
2008-04-15 15:44:00,99.61,99.64,99.6,99.615,188200000.0
2008-04-15 15:45:00,99.615,99.65,99.595,99.625,199280000.0
2008-04-15 15:46:00,99.625,99.675,99.625,99.66,190680000.0
2008-04-15 15:47:00,99.66,99.66,99.615,99.62,139600000.0
2008-04-15 15:48:00,99.62,99.675,99.62,99.665,190300000.0
2008-04-15 15:49:00,99.665,99.7,99.65,99.7,181380000.0
2008-04-15 15:50:00,99.7,99.705,99.66,99.68,193100000.0
2008-04-15 15:51:00,99.68,99.685,99.65,99.66,207500000.0
2008-04-15 15:52:00,99.66,99.67,99.6,99.61,153980000.0
2008-04-15 15:53:00,99.61,99.61,99.58,99.59,141600000.0
2008-04-15 15:54:00,99.59,99.59,99.55,99.57,184500000.0
2008-04-15 15:55:00,99.57,99.605,99.56,99.565,183600000.0
2008-04-15 15:56:00,99.565,99.6,99.565,99.595,189920000.0
2008-04-15 15:57:00,99.595,99.63,99.57,99.63,189840000.0
2008-04-15 15:58:00,99.635,99.645,99.605,99.61,175580000.0
2008-04-15 15:59:00,99.61,99.61,99.53,99.54,210880000.0
2008-04-15 16:00:00,99.54,99.57,99.51,99.55,155900000.0
2008-04-15 16:01:00,99.55,99.585,99.54,99.55,194060000.0
2008-04-15 16:02:00,99.55,99.55,99.525,99.53,170700000.0
2008-04-15 16:03:00,99.53,99.54,99.525,99.53,175200000.0
2008-04-15 16:04:00,99.53,99.605,99.51,99.6,136720000.0
2008-04-15 16:05:00,99.6,99.61,99.55,99.57,217240000.0
2008-04-15 16:06:00,99.57,99.58,99.545,99.545,144500000.0
2008-04-15 16:07:00,99.545,99.545,99.46,99.49,150380000.0
2008-04-15 16:08:00,99.49,99.54,99.445,99.53,198300000.0
2008-04-15 16:09:00,99.53,99.54,99.51,99.53,117020000.0
2008-04-15 16:10:00,99.54,99.58,99.54,99.56,152700000.0
2008-04-15 16:11:00,99.56,99.57,99.52,99.52,137200000.0
2008-04-15 16:12:00,99.52,99.54,99.46,99.48,156100000.0
2008-04-15 16:13:00,99.48,99.52,99.45,99.51,150780000.0
2008-04-15 16:14:00,99.51,99.51,99.44,99.44,122200000.0
2008-04-15 16:15:00,99.44,99.46,99.44,99.46,108800000.0
2008-04-15 16:16:00,99.46,99.46,99.44,99.44,88800000.0
2008-04-15 16:17:00,99.44,99.47,99.44,99.44,163180000.0
2008-04-15 16:18:00,99.44,99.44,99.37,99.38,89540000.0
2008-04-15 16:19:00,99.38,99.39,99.3,99.33,147380000.0
2008-04-15 16:20:00,99.33,99.33,99.27,99.32,125040000.0
2008-04-15 16:21:00,99.32,99.375,99.32,99.355,131400000.0
2008-04-15 16:22:00,99.35,99.375,99.345,99.36,123900000.0
2008-04-15 16:23:00,99.36,99.375,99.315,99.315,154700000.0
2008-04-15 16:24:00,99.32,99.34,99.28,99.305,161000000.0
2008-04-15 16:25:00,99.3,99.3,99.27,99.29,163060000.0
2008-04-15 16:26:00,99.29,99.295,99.23,99.25,145680000.0
2008-04-15 16:27:00,99.25,99.28,99.23,99.27,138200000.0
2008-04-15 16:28:00,99.28,99.33,99.28,99.32,112200000.0
2008-04-15 16:29:00,99.32,99.35,99.29,99.295,116060000.0
2008-04-15 16:30:00,99.3,99.36,99.3,99.36,159360000.0
2008-04-15 16:31:00,99.36,99.43,99.36,99.43,124400000.0
2008-04-15 16:32:00,99.42,99.46,99.42,99.46,149860000.0
2008-04-15 16:33:00,99.46,99.46,99.42,99.45,110780000.0
2008-04-15 16:34:00,99.45,99.45,99.43,99.44,209040000.0
2008-04-15 16:35:00,99.44,99.46,99.42,99.43,296480000.0
2008-04-15 16:36:00,99.43,99.49,99.43,99.48,174800000.0
2008-04-15 16:37:00,99.48,99.5,99.46,99.49,221760000.0
2008-04-15 16:38:00,99.49,99.59,99.49,99.58,141800000.0
2008-04-15 16:39:00,99.58,99.58,99.55,99.55,116380000.0
2008-04-15 16:40:00,99.55,99.55,99.44,99.445,127420000.0
2008-04-15 16:41:00,99.445,99.5,99.445,99.48,142600000.0
2008-04-15 16:42:00,99.48,99.5,99.46,99.48,141600000.0
2008-04-15 16:43:00,99.48,99.48,99.45,99.455,125460000.0
2008-04-15 16:44:00,99.455,99.52,99.455,99.52,219000000.0
2008-04-15 16:45:00,99.52,99.52,99.48,99.5,100900000.0
2008-04-15 16:46:00,99.5,99.54,99.5,99.54,114600000.0
2008-04-15 16:47:00,99.54,99.56,99.51,99.55,141000000.0
2008-04-15 16:48:00,99.55,99.59,99.53,99.58,130660000.0
2008-04-15 16:49:00,99.58,99.58,99.53,99.53,103200000.0
2008-04-15 16:50:00,99.54,99.56,99.5,99.5,114740000.0
2008-04-15 16:51:00,99.5,99.53,99.47,99.5,181080000.0
2008-04-15 16:52:00,99.5,99.525,99.49,99.5,140760000.0
2008-04-15 16:53:00,99.5,99.54,99.495,99.52,142400000.0
2008-04-15 16:54:00,99.52,99.565,99.485,99.535,162200000.0
2008-04-15 16:55:00,99.535,99.61,99.535,99.565,196380000.0
2008-04-15 16:56:00,99.56,99.59,99.56,99.57,124680000.0
2008-04-15 16:57:00,99.57,99.57,99.54,99.57,162300000.0
2008-04-15 16:58:00,99.57,99.59,99.56,99.59,145900000.0
2008-04-15 16:59:00,99.59,99.64,99.58,99.585,143060000.0
2008-04-15 17:00:00,99.585,99.59,99.515,99.54,116600000.0
2008-04-15 17:01:00,99.54,99.56,99.535,99.56,117180000.0
2008-04-15 17:02:00,99.56,99.57,99.54,99.54,142300000.0
2008-04-15 17:03:00,99.54,99.585,99.54,99.55,150100000.0
2008-04-15 17:04:00,99.55,99.575,99.55,99.57,192060000.0
2008-04-15 17:05:00,99.57,99.595,99.57,99.59,188500000.0
2008-04-15 17:06:00,99.59,99.61,99.55,99.55,188100000.0
2008-04-15 17:07:00,99.55,99.57,99.51,99.52,121700000.0
2008-04-15 17:08:00,99.515,99.53,99.425,99.45,154960000.0
2008-04-15 17:09:00,99.45,99.45,99.35,99.38,154460000.0
2008-04-15 17:10:00,99.38,99.4,99.34,99.34,181700000.0
2008-04-15 17:11:00,99.34,99.395,99.3,99.39,159180000.0
2008-04-15 17:12:00,99.39,99.445,99.385,99.43,169180000.0
2008-04-15 17:13:00,99.43,99.43,99.395,99.42,212200000.0
2008-04-15 17:14:00,99.42,99.42,99.325,99.325,196700000.0
2008-04-15 17:15:00,99.335,99.365,99.31,99.34,155260000.0
2008-04-15 17:16:00,99.34,99.38,99.34,99.37,121560000.0
2008-04-15 17:17:00,99.37,99.41,99.36,99.38,112000000.0
2008-04-15 17:18:00,99.38,99.385,99.37,99.385,211600000.0
2008-04-15 17:19:00,99.385,99.405,99.38,99.395,185200000.0
2008-04-15 17:20:00,99.395,99.4,99.35,99.35,111500000.0
2008-04-15 17:21:00,99.35,99.365,99.35,99.35,117800000.0
2008-04-15 17:22:00,99.35,99.36,99.34,99.35,161900000.0
2008-04-15 17:23:00,99.35,99.39,99.35,99.385,98200000.0
2008-04-15 17:24:00,99.385,99.43,99.385,99.39,197900000.0
2008-04-15 17:25:00,99.39,99.47,99.39,99.47,176620000.0
2008-04-15 17:26:00,99.47,99.485,99.445,99.47,118360000.0
2008-04-15 17:27:00,99.47,99.47,99.41,99.415,74820000.0
2008-04-15 17:28:00,99.415,99.45,99.38,99.38,128020000.0
2008-04-15 17:29:00,99.38,99.42,99.37,99.4,108000000.0
2008-04-15 17:30:00,99.4,99.4,99.38,99.38,159900000.0
2008-04-15 17:31:00,99.38,99.39,99.36,99.37,334700000.0
2008-04-15 17:32:00,99.37,99.37,99.345,99.36,321600000.0
2008-04-15 17:33:00,99.36,99.38,99.36,99.37,149520000.0
2008-04-15 17:34:00,99.37,99.45,99.37,99.42,124000000.0
2008-04-15 17:35:00,99.415,99.44,99.41,99.42,139740000.0
2008-04-15 17:36:00,99.42,99.45,99.41,99.44,132040000.0
2008-04-15 17:37:00,99.44,99.445,99.4,99.4,116180000.0
2008-04-15 17:38:00,99.4,99.4,99.36,99.39,166760000.0
2008-04-15 17:39:00,99.39,99.415,99.39,99.41,214900000.0
2008-04-15 17:40:00,99.41,99.43,99.38,99.38,224700000.0
2008-04-15 17:41:00,99.38,99.38,99.345,99.36,203980000.0
2008-04-15 17:42:00,99.36,99.38,99.35,99.36,143080000.0
2008-04-15 17:43:00,99.36,99.41,99.34,99.41,168500000.0
2008-04-15 17:44:00,99.41,99.46,99.41,99.44,136860000.0
2008-04-15 17:45:00,99.445,99.46,99.435,99.455,120500000.0
2008-04-15 17:46:00,99.455,99.51,99.45,99.49,131180000.0
2008-04-15 17:47:00,99.49,99.51,99.48,99.5,134700000.0
2008-04-15 17:48:00,99.5,99.53,99.495,99.505,175720000.0
2008-04-15 17:49:00,99.5,99.54,99.5,99.54,189920000.0
2008-04-15 17:50:00,99.54,99.55,99.53,99.53,120180000.0
2008-04-15 17:51:00,99.53,99.54,99.52,99.53,103300000.0
2008-04-15 17:52:00,99.53,99.53,99.51,99.53,105240000.0
2008-04-15 17:53:00,99.53,99.54,99.51,99.51,136900000.0
2008-04-15 17:54:00,99.51,99.57,99.51,99.54,119180000.0
2008-04-15 17:55:00,99.54,99.56,99.51,99.555,140800000.0
2008-04-15 17:56:00,99.555,99.56,99.54,99.56,115000000.0
2008-04-15 17:57:00,99.56,99.56,99.54,99.54,142360000.0
2008-04-15 17:58:00,99.54,99.55,99.51,99.535,156620000.0
2008-04-15 17:59:00,99.535,99.56,99.52,99.52,185840000.0
2008-04-15 18:00:00,99.52,99.53,99.495,99.505,206500000.0
2008-04-15 18:01:00,99.505,99.52,99.505,99.52,114500000.0
2008-04-15 18:02:00,99.52,99.53,99.51,99.52,125400000.0
2008-04-15 18:03:00,99.52,99.55,99.52,99.53,212800000.0
2008-04-15 18:04:00,99.53,99.55,99.52,99.52,115100000.0
2008-04-15 18:05:00,99.52,99.53,99.5,99.5,143900000.0
2008-04-15 18:06:00,99.5,99.505,99.485,99.5,217600000.0
2008-04-15 18:07:00,99.5,99.505,99.47,99.5,140100000.0
2008-04-15 18:08:00,99.5,99.5,99.48,99.49,126400000.0
2008-04-15 18:09:00,99.49,99.535,99.49,99.52,150500000.0
2008-04-15 18:10:00,99.52,99.52,99.49,99.495,105900000.0
2008-04-15 18:11:00,99.495,99.52,99.495,99.51,164400000.0
2008-04-15 18:12:00,99.51,99.52,99.5,99.52,233740000.0
2008-04-15 18:13:00,99.52,99.54,99.52,99.54,222700000.0
2008-04-15 18:14:00,99.54,99.54,99.475,99.48,175800000.0
2008-04-15 18:15:00,99.48,99.5,99.48,99.49,188500000.0
2008-04-15 18:16:00,99.49,99.51,99.475,99.5,171400000.0
2008-04-15 18:17:00,99.5,99.51,99.49,99.51,167300000.0
2008-04-15 18:18:00,99.51,99.53,99.51,99.53,241500000.0
2008-04-15 18:19:00,99.53,99.53,99.51,99.52,242600000.0
2008-04-15 18:20:00,99.52,99.54,99.51,99.51,148700000.0
2008-04-15 18:21:00,99.51,99.53,99.51,99.52,114500000.0
2008-04-15 18:22:00,99.52,99.52,99.49,99.5,153200000.0
2008-04-15 18:23:00,99.5,99.5,99.49,99.5,149800000.0
2008-04-15 18:24:00,99.5,99.51,99.5,99.51,227400000.0
2008-04-15 18:25:00,99.51,99.53,99.51,99.52,171300000.0
2008-04-15 18:26:00,99.52,99.58,99.52,99.56,163500000.0
2008-04-15 18:27:00,99.56,99.56,99.55,99.56,106100000.0
2008-04-15 18:28:00,99.56,99.59,99.555,99.565,143300000.0
2008-04-15 18:29:00,99.565,99.565,99.55,99.55,180400000.0
2008-04-15 18:30:00,99.55,99.63,99.55,99.6,156200000.0
2008-04-15 18:31:00,99.605,99.605,99.575,99.59,108300000.0
2008-04-15 18:32:00,99.59,99.605,99.59,99.59,111000000.0
2008-04-15 18:33:00,99.59,99.6,99.555,99.56,107100000.0
2008-04-15 18:34:00,99.56,99.605,99.54,99.6,104580000.0
2008-04-15 18:35:00,99.6,99.625,99.57,99.62,148200000.0
2008-04-15 18:36:00,99.625,99.645,99.6,99.62,136600000.0
2008-04-15 18:37:00,99.625,99.645,99.61,99.63,123900000.0
2008-04-15 18:38:00,99.63,99.63,99.61,99.62,109300000.0
2008-04-15 18:39:00,99.62,99.62,99.61,99.61,108100000.0
2008-04-15 18:40:00,99.61,99.66,99.61,99.64,146540000.0
2008-04-15 18:41:00,99.64,99.64,99.63,99.63,108100000.0
2008-04-15 18:42:00,99.63,99.64,99.6,99.605,166700000.0
2008-04-15 18:43:00,99.605,99.615,99.59,99.6,147700000.0
2008-04-15 18:44:00,99.6,99.605,99.59,99.59,117600000.0
2008-04-15 18:45:00,99.59,99.605,99.58,99.6,196200000.0
2008-04-15 18:46:00,99.605,99.605,99.6,99.6,130400000.0
2008-04-15 18:47:00,99.6,99.6,99.58,99.58,115800000.0
2008-04-15 18:48:00,99.58,99.61,99.58,99.6,142700000.0
2008-04-15 18:49:00,99.6,99.61,99.6,99.61,134400000.0
2008-04-15 18:50:00,99.61,99.63,99.61,99.63,102800000.0
2008-04-15 18:51:00,99.63,99.63,99.6,99.605,157200000.0
2008-04-15 18:52:00,99.605,99.615,99.605,99.61,192200000.0
2008-04-15 18:53:00,99.61,99.625,99.605,99.615,168300000.0
2008-04-15 18:54:00,99.615,99.63,99.6,99.63,192780000.0
2008-04-15 18:55:00,99.63,99.635,99.62,99.62,270100000.0
2008-04-15 18:56:00,99.62,99.63,99.62,99.63,238400000.0
2008-04-15 18:57:00,99.63,99.64,99.62,99.64,100000000.0
2008-04-15 18:58:00,99.64,99.68,99.64,99.68,111900000.0
2008-04-15 18:59:00,99.68,99.7,99.64,99.64,300460000.0
2008-04-15 19:00:00,99.64,99.66,99.62,99.66,104980000.0
2008-04-15 19:01:00,99.66,99.75,99.66,99.71,133600000.0
2008-04-15 19:02:00,99.71,99.76,99.71,99.74,157300000.0
2008-04-15 19:03:00,99.74,99.745,99.7,99.7,135700000.0
2008-04-15 19:04:00,99.7,99.7,99.68,99.69,173900000.0
2008-04-15 19:05:00,99.69,99.72,99.69,99.72,195800000.0
2008-04-15 19:06:00,99.72,99.745,99.72,99.745,286500000.0
2008-04-15 19:07:00,99.745,99.745,99.73,99.73,369100000.0
2008-04-15 19:08:00,99.73,99.73,99.68,99.68,178080000.0
2008-04-15 19:09:00,99.68,99.69,99.66,99.67,208900000.0
2008-04-15 19:10:00,99.67,99.69,99.655,99.68,122200000.0
2008-04-15 19:11:00,99.68,99.69,99.66,99.69,155600000.0
2008-04-15 19:12:00,99.69,99.71,99.67,99.71,292200000.0
2008-04-15 19:13:00,99.71,99.73,99.705,99.72,245700000.0
2008-04-15 19:14:00,99.72,99.78,99.72,99.755,221680000.0
2008-04-15 19:15:00,99.755,99.855,99.755,99.84,167860000.0
2008-04-15 19:16:00,99.84,99.84,99.82,99.82,152800000.0
2008-04-15 19:17:00,99.82,99.82,99.8,99.81,122700000.0
2008-04-15 19:18:00,99.81,99.81,99.79,99.79,120200000.0
2008-04-15 19:19:00,99.79,99.8,99.775,99.8,106200000.0
2008-04-15 19:20:00,99.8,99.82,99.8,99.82,100000000.0
2008-04-15 19:21:00,99.82,99.85,99.8,99.81,101600000.0
2008-04-15 19:22:00,99.81,99.82,99.81,99.82,111100000.0
2008-04-15 19:23:00,99.82,99.835,99.82,99.83,192200000.0
2008-04-15 19:24:00,99.83,99.84,99.8,99.84,177960000.0
2008-04-15 19:25:00,99.84,99.86,99.82,99.86,138600000.0
2008-04-15 19:26:00,99.86,99.905,99.86,99.87,174640000.0
2008-04-15 19:27:00,99.87,99.915,99.87,99.875,403900000.0
2008-04-15 19:28:00,99.875,99.88,99.845,99.845,169760000.0
2008-04-15 19:29:00,99.85,99.87,99.83,99.86,126480000.0
2008-04-15 19:30:00,99.86,99.86,99.83,99.85,184760000.0
2008-04-15 19:31:00,99.85,99.895,99.84,99.89,211380000.0
2008-04-15 19:32:00,99.89,99.89,99.82,99.82,99500000.0
2008-04-15 19:33:00,99.82,99.835,99.78,99.79,117000000.0
2008-04-15 19:34:00,99.79,99.81,99.79,99.81,106000000.0
2008-04-15 19:35:00,99.81,99.855,99.81,99.83,149680000.0
2008-04-15 19:36:00,99.83,99.86,99.795,99.84,138980000.0
2008-04-15 19:37:00,99.84,99.85,99.82,99.85,172080000.0
2008-04-15 19:38:00,99.85,99.85,99.82,99.83,103000000.0
2008-04-15 19:39:00,99.83,99.83,99.77,99.77,118000000.0
2008-04-15 19:40:00,99.77,99.77,99.73,99.77,125500000.0
2008-04-15 19:41:00,99.77,99.79,99.76,99.79,122300000.0
2008-04-15 19:42:00,99.79,99.81,99.77,99.81,102200000.0
2008-04-15 19:43:00,99.81,99.81,99.75,99.77,231400000.0
2008-04-15 19:44:00,99.77,99.785,99.76,99.76,110100000.0
2008-04-15 19:45:00,99.76,99.79,99.75,99.79,136100000.0
2008-04-15 19:46:00,99.795,99.83,99.795,99.83,123500000.0
2008-04-15 19:47:00,99.83,99.86,99.81,99.81,133600000.0
2008-04-15 19:48:00,99.81,99.83,99.78,99.815,154500000.0
2008-04-15 19:49:00,99.815,99.82,99.795,99.795,118600000.0
2008-04-15 19:50:00,99.8,99.84,99.8,99.81,105900000.0
2008-04-15 19:51:00,99.81,99.87,99.8,99.84,116900000.0
2008-04-15 19:52:00,99.84,99.855,99.825,99.825,134700000.0
2008-04-15 19:53:00,99.83,99.85,99.82,99.85,118960000.0
2008-04-15 19:54:00,99.85,99.89,99.85,99.88,134700000.0
2008-04-15 19:55:00,99.88,99.91,99.875,99.9,106200000.0
2008-04-15 19:56:00,99.9,99.91,99.86,99.87,156240000.0
2008-04-15 19:57:00,99.87,99.87,99.835,99.86,214720000.0
2008-04-15 19:58:00,99.86,99.87,99.835,99.84,133620000.0
2008-04-15 19:59:00,99.84,99.85,99.795,99.8,116700000.0
2008-04-15 20:00:00,99.8,99.825,99.795,99.825,107780000.0
2008-04-15 20:01:00,99.82,99.85,99.82,99.82,123000000.0
2008-04-15 20:02:00,99.82,99.825,99.76,99.76,120300000.0
2008-04-15 20:03:00,99.76,99.76,99.715,99.72,128900000.0
2008-04-15 20:04:00,99.725,99.765,99.72,99.75,120900000.0
2008-04-15 20:05:00,99.755,99.775,99.735,99.755,117700000.0
2008-04-15 20:06:00,99.755,99.795,99.75,99.78,117500000.0
2008-04-15 20:07:00,99.78,99.78,99.75,99.75,134160000.0
2008-04-15 20:08:00,99.75,99.75,99.73,99.74,127960000.0
2008-04-15 20:09:00,99.74,99.74,99.71,99.73,141200000.0
2008-04-15 20:10:00,99.73,99.73,99.71,99.71,239800000.0
2008-04-15 20:11:00,99.715,99.73,99.715,99.72,241080000.0
2008-04-15 20:12:00,99.72,99.73,99.71,99.72,143900000.0
2008-04-15 20:13:00,99.72,99.72,99.72,99.72,115800000.0
2008-04-15 20:14:00,99.72,99.72,99.69,99.7,115100000.0
2008-04-15 20:15:00,99.7,99.71,99.69,99.71,112300000.0
2008-04-15 20:16:00,99.71,99.71,99.69,99.695,310600000.0
2008-04-15 20:17:00,99.695,99.705,99.695,99.705,369100000.0
2008-04-15 20:18:00,99.705,99.705,99.65,99.65,252700000.0
2008-04-15 20:19:00,99.65,99.65,99.63,99.635,301500000.0
2008-04-15 20:20:00,99.64,99.65,99.64,99.64,214600000.0
2008-04-15 20:21:00,99.64,99.64,99.62,99.625,114900000.0
2008-04-15 20:22:00,99.625,99.625,99.61,99.62,104800000.0
2008-04-15 20:23:00,99.62,99.63,99.62,99.62,109500000.0
2008-04-15 20:24:00,99.62,99.63,99.615,99.62,112400000.0
2008-04-15 20:25:00,99.62,99.62,99.62,99.62,108400000.0
2008-04-15 20:26:00,99.62,99.64,99.62,99.64,133200000.0
2008-04-15 20:27:00,99.64,99.66,99.64,99.64,105200000.0
2008-04-15 20:28:00,99.64,99.65,99.62,99.645,123980000.0
2008-04-15 20:29:00,99.645,99.66,99.645,99.66,126200000.0
2008-04-15 20:30:00,99.66,99.74,99.66,99.72,159980000.0
2008-04-15 20:31:00,99.72,99.78,99.72,99.76,138000000.0
2008-04-15 20:32:00,99.76,99.78,99.76,99.775,114000000.0
2008-04-15 20:33:00,99.775,99.78,99.745,99.75,131200000.0
2008-04-15 20:34:00,99.75,99.77,99.74,99.765,232500000.0
2008-04-15 20:35:00,99.77,99.775,99.75,99.76,254800000.0
2008-04-15 20:36:00,99.76,99.76,99.74,99.755,193640000.0
2008-04-15 20:37:00,99.755,99.755,99.71,99.71,144600000.0
2008-04-15 20:38:00,99.71,99.71,99.69,99.7,108180000.0
2008-04-15 20:39:00,99.7,99.7,99.66,99.66,104680000.0
2008-04-15 20:40:00,99.66,99.665,99.63,99.65,155340000.0
2008-04-15 20:41:00,99.65,99.65,99.63,99.63,136400000.0
2008-04-15 20:42:00,99.63,99.63,99.6,99.6,118400000.0
2008-04-15 20:43:00,99.6,99.61,99.57,99.58,114400000.0
2008-04-15 20:44:00,99.58,99.58,99.555,99.56,116180000.0
2008-04-15 20:45:00,99.56,99.575,99.56,99.57,108200000.0
2008-04-15 20:46:00,99.57,99.58,99.56,99.57,120600000.0
2008-04-15 20:47:00,99.57,99.57,99.57,99.57,107000000.0
2008-04-15 20:48:00,99.57,99.57,99.53,99.55,137700000.0
2008-04-15 20:49:00,99.55,99.55,99.51,99.53,112800000.0
2008-04-15 20:50:00,99.53,99.55,99.53,99.535,143100000.0
2008-04-15 20:51:00,99.535,99.54,99.49,99.53,111000000.0
2008-04-15 20:52:00,99.53,99.53,99.495,99.52,241640000.0
2008-04-15 20:53:00,99.52,99.52,99.505,99.51,126800000.0
2008-04-15 20:54:00,99.515,99.545,99.51,99.53,111000000.0
2008-04-15 20:55:00,99.53,99.54,99.515,99.53,124400000.0
2008-04-15 20:56:00,99.53,99.54,99.53,99.535,146900000.0
2008-04-15 20:57:00,99.535,99.54,99.515,99.525,107960000.0
2008-04-15 20:58:00,99.525,99.53,99.475,99.48,115760000.0
2008-04-15 20:59:00,99.48,99.52,99.47,99.5,144500000.0
2008-04-15 21:00:00,99.5,99.54,99.5,99.53,128500000.0
2008-04-15 21:01:00,99.53,99.54,99.53,99.53,116400000.0
2008-04-15 21:02:00,99.53,99.53,99.515,99.53,208800000.0
2008-04-15 21:03:00,99.53,99.57,99.53,99.565,107800000.0
2008-04-15 21:04:00,99.565,99.57,99.53,99.57,121000000.0
2008-04-15 21:05:00,99.57,99.58,99.57,99.58,103800000.0
2008-04-15 21:06:00,99.58,99.6,99.58,99.585,65000000.0
2008-04-15 21:07:00,99.59,99.6,99.59,99.6,109400000.0
2008-04-15 21:08:00,99.6,99.615,99.59,99.59,123000000.0
2008-04-15 21:09:00,99.59,99.59,99.58,99.58,127200000.0
2008-04-15 21:10:00,99.58,99.62,99.58,99.61,115200000.0
2008-04-15 21:11:00,99.61,99.61,99.59,99.6,105200000.0
2008-04-15 21:12:00,99.6,99.6,99.58,99.6,141200000.0
2008-04-15 21:13:00,99.6,99.625,99.6,99.62,127600000.0
2008-04-15 21:14:00,99.62,99.62,99.59,99.6,118800000.0
2008-04-15 21:15:00,99.6,99.61,99.59,99.61,134800000.0
2008-04-15 21:16:00,99.61,99.625,99.6,99.6,122200000.0
2008-04-15 21:17:00,99.6,99.615,99.575,99.6,141400000.0
2008-04-15 21:18:00,99.61,99.61,99.58,99.58,114000000.0
2008-04-15 21:19:00,99.58,99.61,99.57,99.59,115800000.0
2008-04-15 21:20:00,99.59,99.61,99.59,99.61,108200000.0
2008-04-15 21:21:00,99.61,99.61,99.6,99.61,120800000.0
2008-04-15 21:22:00,99.61,99.62,99.61,99.62,129200000.0
2008-04-15 21:23:00,99.62,99.65,99.62,99.65,135900000.0
2008-04-15 21:24:00,99.65,99.65,99.62,99.63,117900000.0
2008-04-15 21:25:00,99.63,99.65,99.625,99.64,134800000.0
2008-04-15 21:26:00,99.635,99.66,99.62,99.66,97600000.0
2008-04-15 21:27:00,99.66,99.685,99.65,99.68,103500000.0
2008-04-15 21:28:00,99.68,99.695,99.67,99.69,88100000.0
2008-04-15 21:29:00,99.69,99.71,99.67,99.67,82300000.0
2008-04-15 21:30:00,99.67,99.71,99.67,99.69,109800000.0
2008-04-15 21:31:00,99.69,99.69,99.67,99.68,151800000.0
2008-04-15 21:32:00,99.68,99.705,99.68,99.685,107800000.0
2008-04-15 21:33:00,99.68,99.685,99.62,99.63,105500000.0
2008-04-15 21:34:00,99.64,99.675,99.64,99.66,109400000.0
2008-04-15 21:35:00,99.66,99.67,99.65,99.65,113500000.0
2008-04-15 21:36:00,99.65,99.65,99.64,99.64,114400000.0
2008-04-15 21:37:00,99.64,99.65,99.63,99.63,79800000.0
2008-04-15 21:38:00,99.63,99.66,99.63,99.65,94300000.0
2008-04-15 21:39:00,99.65,99.65,99.635,99.635,101200000.0
2008-04-15 21:40:00,99.635,99.65,99.6,99.6,119680000.0
2008-04-15 21:41:00,99.6,99.63,99.6,99.62,121500000.0
2008-04-15 21:42:00,99.62,99.625,99.58,99.585,111200000.0
2008-04-15 21:43:00,99.585,99.615,99.585,99.61,117100000.0
2008-04-15 21:44:00,99.61,99.645,99.61,99.645,112200000.0
2008-04-15 21:45:00,99.645,99.655,99.56,99.59,113100000.0
2008-04-15 21:46:00,99.59,99.64,99.59,99.62,107400000.0
2008-04-15 21:47:00,99.62,99.62,99.59,99.615,94600000.0
2008-04-15 21:48:00,99.615,99.615,99.6,99.61,95700000.0
2008-04-15 21:49:00,99.61,99.615,99.6,99.6,86800000.0
2008-04-15 21:50:00,99.6,99.625,99.57,99.62,95500000.0
2008-04-15 21:51:00,99.62,99.62,99.62,99.62,82200000.0
2008-04-15 21:52:00,99.62,99.62,99.6,99.6,118800000.0
2008-04-15 21:53:00,99.6,99.62,99.595,99.61,122500000.0
2008-04-15 21:54:00,99.61,99.62,99.61,99.615,124100000.0
2008-04-15 21:55:00,99.615,99.63,99.61,99.63,103800000.0
2008-04-15 21:56:00,99.63,99.645,99.62,99.645,110300000.0
2008-04-15 21:57:00,99.645,99.655,99.64,99.64,109300000.0
2008-04-15 21:58:00,99.64,99.64,99.58,99.625,114900000.0
2008-04-15 21:59:00,99.625,99.71,99.62,99.7,111500000.0
2008-04-15 22:00:00,99.7,99.71,99.7,99.71,95600000.0
2008-04-15 22:01:00,99.71,99.71,99.67,99.67,85100000.0
2008-04-15 22:02:00,99.67,99.67,99.65,99.655,120800000.0
2008-04-15 22:03:00,99.655,99.7,99.655,99.68,111800000.0
2008-04-15 22:04:00,99.68,99.68,99.66,99.68,109700000.0
2008-04-15 22:05:00,99.68,99.68,99.65,99.66,96200000.0
2008-04-15 22:06:00,99.66,99.71,99.66,99.69,96060000.0
2008-04-15 22:07:00,99.69,99.7,99.68,99.695,102000000.0
2008-04-15 22:08:00,99.695,99.705,99.675,99.7,110000000.0
2008-04-15 22:09:00,99.7,99.705,99.68,99.68,122300000.0
2008-04-15 22:10:00,99.68,99.7,99.665,99.7,130500000.0
2008-04-15 22:11:00,99.7,99.75,99.7,99.75,93000000.0
2008-04-15 22:12:00,99.75,99.76,99.705,99.705,93580000.0
2008-04-15 22:13:00,99.705,99.75,99.705,99.74,128800000.0
2008-04-15 22:14:00,99.74,99.75,99.73,99.74,81700000.0
2008-04-15 22:15:00,99.74,99.75,99.68,99.7,81300000.0
2008-04-15 22:16:00,99.7,99.75,99.7,99.71,104300000.0
2008-04-15 22:17:00,99.71,99.75,99.71,99.74,81000000.0
2008-04-15 22:18:00,99.74,99.78,99.74,99.77,79800000.0
2008-04-15 22:19:00,99.77,99.8,99.77,99.8,80200000.0
2008-04-15 22:20:00,99.8,99.85,99.77,99.8,82080000.0
2008-04-15 22:21:00,99.8,99.83,99.8,99.83,77400000.0
2008-04-15 22:22:00,99.83,99.86,99.825,99.83,114680000.0
2008-04-15 22:23:00,99.83,99.84,99.83,99.83,79500000.0
2008-04-15 22:24:00,99.83,99.85,99.83,99.84,78900000.0
2008-04-15 22:25:00,99.84,99.88,99.84,99.87,80100000.0
2008-04-15 22:26:00,99.87,99.88,99.86,99.87,387200000.0
2008-04-15 22:27:00,99.87,99.9,99.87,99.89,77700000.0
2008-04-15 22:28:00,99.89,99.94,99.87,99.93,85100000.0
2008-04-15 22:29:00,99.93,99.93,99.89,99.91,107100000.0
2008-04-15 22:30:00,99.91,99.92,99.87,99.88,144100000.0
2008-04-15 22:31:00,99.895,99.91,99.89,99.9,119600000.0
2008-04-15 22:32:00,99.9,99.94,99.9,99.93,105900000.0
2008-04-15 22:33:00,99.93,99.95,99.93,99.95,77600000.0
2008-04-15 22:34:00,99.95,99.96,99.95,99.95,75600000.0
2008-04-15 22:35:00,99.95,99.95,99.93,99.94,78500000.0
2008-04-15 22:36:00,99.94,99.95,99.93,99.935,81000000.0
2008-04-15 22:37:00,99.935,99.935,99.92,99.92,85500000.0
2008-04-15 22:38:00,99.92,99.94,99.92,99.94,113400000.0
2008-04-15 22:39:00,99.94,99.95,99.91,99.91,89400000.0
2008-04-15 22:40:00,99.91,99.91,99.88,99.89,81000000.0
2008-04-15 22:41:00,99.89,99.89,99.87,99.875,546400000.0
2008-04-15 22:42:00,99.875,99.89,99.875,99.89,428100000.0
2008-04-15 22:43:00,99.89,99.9,99.89,99.9,80100000.0
2008-04-15 22:44:00,99.9,99.9,99.9,99.9,82200000.0
2008-04-15 22:45:00,99.9,99.9,99.87,99.88,133600000.0
2008-04-15 22:46:00,99.88,99.89,99.85,99.89,95200000.0
2008-04-15 22:47:00,99.89,99.89,99.85,99.86,163200000.0
2008-04-15 22:48:00,99.86,99.89,99.86,99.875,182200000.0
2008-04-15 22:49:00,99.875,99.91,99.87,99.91,93700000.0
2008-04-15 22:50:00,99.91,99.92,99.88,99.92,83600000.0
2008-04-15 22:51:00,99.92,99.92,99.9,99.91,154200000.0
2008-04-15 22:52:00,99.91,99.93,99.905,99.92,465300000.0
2008-04-15 22:53:00,99.92,99.93,99.91,99.93,506100000.0
2008-04-15 22:54:00,99.93,99.93,99.9,99.92,514400000.0
2008-04-15 22:55:00,99.92,99.94,99.91,99.92,388800000.0
2008-04-15 22:56:00,99.92,99.94,99.91,99.93,722900000.0
2008-04-15 22:57:00,99.93,100.0,99.93,99.97,743300000.0
2008-04-15 22:58:00,99.97,99.99,99.95,99.99,936900000.0
2008-04-15 22:59:00,99.99,99.99,99.95,99.96,1003600000.0
2008-04-15 23:00:00,99.96,99.97,99.95,99.97,2100000000.0
2008-04-15 23:01:00,99.97,99.97,99.96,99.97,2120000000.0
2008-04-15 23:02:00,99.97,99.97,99.96,99.97,2104000000.0
2008-04-15 23:03:00,99.97,99.99,99.96,99.99,1440000000.0
2008-04-15 23:04:00,99.99,99.99,99.98,99.98,553600000.0
2008-04-15 23:05:00,99.98,99.98,99.97,99.98,757400000.0
2008-04-15 23:06:00,99.98,99.98,99.97,99.97,1601300000.0
2008-04-15 23:07:00,99.98,100.01,99.97,100.0,516300000.0
2008-04-15 23:08:00,100.02,100.02,99.99,99.99,604700000.0
2008-04-15 23:09:00,99.99,100.04,99.985,100.04,713300000.0
2008-04-15 23:10:00,100.04,100.04,100.01,100.02,77400000.0
2008-04-15 23:11:00,100.02,100.04,100.02,100.03,79800000.0
2008-04-15 23:12:00,100.03,100.04,100.03,100.03,76200000.0
2008-04-15 23:13:00,100.03,100.03,100.01,100.02,78900000.0
2008-04-15 23:14:00,100.02,100.04,100.02,100.03,80100000.0
2008-04-15 23:15:00,100.03,100.04,100.03,100.04,81600000.0
2008-04-15 23:16:00,100.04,100.06,100.04,100.06,83100000.0
2008-04-15 23:17:00,100.06,100.09,100.06,100.06,81900000.0
2008-04-15 23:18:00,100.06,100.06,100.06,100.06,82500000.0
2008-04-15 23:19:00,100.06,100.11,100.06,100.08,84300000.0
2008-04-15 23:20:00,100.08,100.08,100.07,100.07,82800000.0
2008-04-15 23:21:00,100.07,100.07,100.04,100.05,83700000.0
2008-04-15 23:22:00,100.05,100.06,100.03,100.05,84700000.0
2008-04-15 23:23:00,100.05,100.05,100.03,100.04,93000000.0
2008-04-15 23:24:00,100.04,100.04,100.02,100.02,97400000.0
2008-04-15 23:25:00,100.02,100.06,100.0,100.06,100200000.0
2008-04-15 23:26:00,100.06,100.07,100.04,100.07,82500000.0
2008-04-15 23:27:00,100.07,100.12,100.065,100.1,89800000.0
2008-04-15 23:28:00,100.1,100.1,100.06,100.06,55600000.0
2008-04-15 23:29:00,100.06,100.1,100.06,100.1,56000000.0
2008-04-15 23:30:00,100.1,100.11,100.1,100.11,54800000.0
2008-04-15 23:31:00,100.11,100.11,100.05,100.11,125200000.0
2008-04-15 23:32:00,100.11,100.11,100.07,100.09,57900000.0
2008-04-15 23:33:00,100.09,100.09,100.09,100.09,57000000.0
2008-04-15 23:34:00,100.09,100.09,100.09,100.09,55600000.0
2008-04-15 23:35:00,100.09,100.09,100.09,100.09,56600000.0
2008-04-15 23:36:00,100.09,100.09,100.05,100.05,73200000.0
2008-04-15 23:37:00,100.05,100.06,100.05,100.06,54800000.0
2008-04-15 23:38:00,100.06,100.06,100.05,100.06,55200000.0
2008-04-15 23:39:00,100.06,100.06,100.06,100.06,55400000.0
2008-04-15 23:40:00,100.06,100.06,100.06,100.06,55600000.0
2008-04-15 23:41:00,100.06,100.06,100.05,100.05,55600000.0
2008-04-15 23:42:00,100.05,100.05,100.04,100.04,55800000.0
2008-04-15 23:43:00,100.04,100.06,100.04,100.06,54800000.0
2008-04-15 23:44:00,100.06,100.12,100.06,100.06,60400000.0
2008-04-15 23:45:00,100.06,100.08,100.05,100.07,358400000.0
2008-04-15 23:46:00,100.07,100.08,100.06,100.07,54400000.0
2008-04-15 23:47:00,100.07,100.07,100.05,100.06,53000000.0
2008-04-15 23:48:00,100.06,100.06,100.06,100.06,53800000.0
2008-04-15 23:49:00,100.06,100.06,100.06,100.06,54800000.0
2008-04-15 23:50:00,100.06,100.07,100.01,100.02,343100000.0
2008-04-15 23:51:00,100.02,100.05,100.0,100.0,301400000.0
2008-04-15 23:52:00,100.0,100.04,100.0,100.0,187200000.0
2008-04-15 23:53:00,100.0,100.0,100.0,100.0,409500000.0
2008-04-15 23:54:00,100.0,100.0,100.0,100.0,1806400000.0
2008-04-15 23:55:00,100.0,100.0,100.0,100.0,326400000.0
2008-04-15 23:56:00,100.0,100.0,100.0,100.0,511200000.0
2008-04-15 23:57:00,100.0,100.0,100.0,100.0,243300000.0
2008-04-15 23:58:00,100.0,100.0,100.0,100.0,1094600000.0
2008-04-16 00:00:00,100.0,100.06,100.0,100.06,449700000.0
2008-04-16 00:01:00,100.06,100.06,100.06,100.06,383100000.0
2008-04-16 00:02:00,100.06,100.06,100.06,100.06,683500000.0
2008-04-16 00:03:00,100.06,100.07,100.06,100.07,162000000.0
2008-04-16 00:04:00,100.07,100.08,100.07,100.07,188300000.0
2008-04-16 00:05:00,100.07,100.08,100.07,100.08,141000000.0
2008-04-16 00:06:00,100.08,100.08,100.08,100.08,54000000.0
2008-04-16 00:07:00,100.08,100.08,100.07,100.07,53700000.0
2008-04-16 00:08:00,100.07,100.1,100.07,100.09,75800000.0
2008-04-16 00:09:00,100.09,100.09,100.09,100.09,54000000.0
2008-04-16 00:10:00,100.09,100.09,100.09,100.09,52800000.0
2008-04-16 00:11:00,100.09,100.09,100.08,100.09,140400000.0
2008-04-16 00:12:00,100.09,100.11,100.08,100.1,98800000.0
2008-04-16 00:13:00,100.1,100.11,100.1,100.1,52800000.0
2008-04-16 00:14:00,100.1,100.11,100.1,100.1,51800000.0
2008-04-16 00:15:00,100.1,100.1,100.1,100.1,53700000.0
2008-04-16 00:16:00,100.1,100.1,100.1,100.1,106200000.0
2008-04-16 00:17:00,100.1,100.1,100.09,100.09,53900000.0
2008-04-16 00:18:00,100.09,100.09,100.085,100.09,60400000.0
2008-04-16 00:19:00,100.09,100.09,100.09,100.09,52800000.0
2008-04-16 00:20:00,100.09,100.11,100.09,100.11,52000000.0
2008-04-16 00:21:00,100.11,100.12,100.08,100.08,118300000.0
2008-04-16 00:22:00,100.08,100.08,100.005,100.05,134000000.0
2008-04-16 00:23:00,100.05,100.09,100.05,100.07,59700000.0
2008-04-16 00:24:00,100.07,100.08,100.07,100.08,49800000.0
2008-04-16 00:25:00,100.08,100.11,100.08,100.11,209700000.0
2008-04-16 00:26:00,100.11,100.11,100.075,100.08,90000000.0
2008-04-16 00:27:00,100.08,100.08,100.03,100.07,473300000.0
2008-04-16 00:28:00,100.08,100.09,100.02,100.05,367000000.0
2008-04-16 00:29:00,100.05,100.06,100.03,100.03,430000000.0
2008-04-16 00:30:00,100.03,100.04,100.025,100.04,676100000.0
2008-04-16 00:31:00,100.04,100.07,100.04,100.04,290100000.0
2008-04-16 00:32:00,100.04,100.085,100.04,100.085,158300000.0
2008-04-16 00:33:00,100.085,100.09,100.08,100.085,159900000.0
2008-04-16 00:34:00,100.085,100.09,100.07,100.08,276600000.0
2008-04-16 00:35:00,100.08,100.095,100.07,100.095,247300000.0
2008-04-16 00:36:00,100.095,100.11,100.09,100.11,405000000.0
2008-04-16 00:37:00,100.11,100.12,100.09,100.1,353500000.0
2008-04-16 00:38:00,100.1,100.11,100.1,100.11,94000000.0
2008-04-16 00:39:00,100.11,100.11,100.1,100.1,51400000.0
2008-04-16 00:40:00,100.1,100.1,100.055,100.06,97000000.0
2008-04-16 00:41:00,100.06,100.07,100.05,100.06,257800000.0
2008-04-16 00:42:00,100.06,100.06,100.04,100.04,433900000.0
2008-04-16 00:43:00,100.04,100.05,100.04,100.04,531000000.0
2008-04-16 00:44:00,100.04,100.05,100.04,100.05,239000000.0
2008-04-16 00:45:00,100.05,100.05,100.04,100.04,496800000.0
2008-04-16 00:46:00,100.04,100.06,100.04,100.05,502000000.0
2008-04-16 00:47:00,100.05,100.05,100.05,100.05,240300000.0
2008-04-16 00:48:00,100.05,100.06,100.05,100.06,253100000.0
2008-04-16 00:49:00,100.06,100.06,100.035,100.04,286900000.0
2008-04-16 00:50:00,100.04,100.06,100.03,100.06,845900000.0
2008-04-16 00:51:00,100.06,100.06,100.05,100.05,105600000.0
2008-04-16 00:52:00,100.05,100.09,100.05,100.05,137500000.0
2008-04-16 00:53:00,100.05,100.05,100.04,100.05,150900000.0
2008-04-16 00:54:00,100.05,100.05,100.04,100.04,336200000.0
2008-04-16 00:55:00,100.04,100.04,100.03,100.03,520700000.0
2008-04-16 00:56:00,100.03,100.03,100.03,100.03,892400000.0
2008-04-16 00:57:00,100.03,100.03,100.01,100.01,661900000.0
2008-04-16 00:58:00,100.05,100.06,100.05,100.05,612900000.0
2008-04-16 00:59:00,100.06,100.06,100.04,100.04,612900000.0
2008-04-16 01:00:00,100.03,100.03,100.03,100.03,612900000.0
2008-04-16 01:01:00,100.03,100.03,100.01,100.02,414100000.0
2008-04-16 01:02:00,100.02,100.03,100.0,100.01,527400000.0
2008-04-16 01:03:00,100.01,100.03,100.01,100.02,837500000.0
2008-04-16 01:04:00,100.02,100.02,100.01,100.01,511800000.0
2008-04-16 01:05:00,100.01,100.02,99.99,99.99,956700000.0
2008-04-16 01:06:00,99.99,99.99,99.95,99.95,684000000.0
2008-04-16 01:07:00,99.95,99.96,99.95,99.96,1153700000.0
2008-04-16 01:08:00,99.96,99.96,99.94,99.96,534400000.0
2008-04-16 01:09:00,99.96,99.99,99.96,99.98,1146700000.0
2008-04-16 01:10:00,99.98,100.0,99.97,100.0,383600000.0
2008-04-16 01:11:00,100.0,100.01,100.0,100.01,395600000.0
2008-04-16 01:12:00,100.01,100.02,100.01,100.02,76500000.0
2008-04-16 01:13:00,100.02,100.02,100.0,100.02,111300000.0
2008-04-16 01:14:00,100.02,100.02,99.99,100.02,471000000.0
2008-04-16 01:15:00,100.01,100.02,99.99,100.01,416900000.0
2008-04-16 01:16:00,100.01,100.04,100.01,100.04,544500000.0
2008-04-16 01:17:00,100.04,100.06,100.03,100.03,356900000.0
2008-04-16 01:18:00,100.03,100.03,100.02,100.02,138300000.0
2008-04-16 01:19:00,100.02,100.02,100.01,100.02,262400000.0
2008-04-16 01:20:00,100.02,100.03,100.02,100.02,391800000.0
2008-04-16 01:21:00,100.02,100.02,100.0,100.0,53900000.0
2008-04-16 01:22:00,100.0,100.02,99.99,100.02,1252600000.0
2008-04-16 01:23:00,100.02,100.03,100.0,100.0,552800000.0
2008-04-16 01:24:00,100.0,100.01,100.0,100.01,867600000.0
2008-04-16 01:25:00,100.01,100.01,100.01,100.01,670000000.0
2008-04-16 01:26:00,100.01,100.05,100.01,100.05,564500000.0
2008-04-16 01:27:00,100.05,100.06,100.04,100.04,190700000.0
2008-04-16 01:28:00,100.04,100.04,100.04,100.04,643200000.0
2008-04-16 01:29:00,100.03,100.03,100.005,100.02,589500000.0
2008-04-16 01:30:00,100.02,100.03,100.01,100.02,651100000.0
2008-04-16 01:31:00,100.02,100.02,100.005,100.005,779200000.0
2008-04-16 01:32:00,100.005,100.02,100.005,100.02,521200000.0
2008-04-16 01:33:00,100.02,100.02,100.005,100.005,396600000.0
2008-04-16 01:34:00,100.005,100.005,100.005,100.005,125200000.0
2008-04-16 01:35:00,100.005,100.005,100.005,100.005,105600000.0
2008-04-16 01:36:00,100.005,100.005,100.005,100.005,104400000.0
2008-04-16 01:37:00,100.005,100.005,100.005,100.005,106000000.0
2008-04-16 01:38:00,100.005,100.005,100.005,100.005,109200000.0
2008-04-16 01:39:00,100.005,100.005,100.005,100.005,129600000.0
2008-04-16 01:40:00,100.005,100.015,100.005,100.01,465800000.0
2008-04-16 01:41:00,100.01,100.04,100.01,100.04,569100000.0
2008-04-16 01:42:00,100.04,100.04,100.04,100.04,251000000.0
2008-04-16 01:43:00,100.04,100.04,100.04,100.04,107700000.0
2008-04-16 01:44:00,100.04,100.04,100.04,100.04,447100000.0
2008-04-16 01:45:00,100.04,100.04,100.02,100.03,396100000.0
2008-04-16 01:46:00,100.03,100.03,100.005,100.005,523100000.0
2008-04-16 01:47:00,100.005,100.02,100.005,100.005,133000000.0
2008-04-16 01:48:00,100.005,100.005,100.005,100.005,106000000.0
2008-04-16 01:49:00,100.005,100.005,99.995,99.995,98800000.0
2008-04-16 01:50:00,99.995,99.995,99.965,99.965,152200000.0
2008-04-16 01:51:00,99.965,99.965,99.96,99.96,584300000.0
2008-04-16 01:52:00,99.96,99.96,99.96,99.96,664600000.0
2008-04-16 01:53:00,99.96,99.97,99.945,99.945,590400000.0
2008-04-16 01:54:00,99.945,99.955,99.935,99.94,356800000.0
2008-04-16 01:55:00,99.94,99.96,99.93,99.95,658400000.0
2008-04-16 01:56:00,99.95,99.96,99.95,99.95,631400000.0
2008-04-16 01:57:00,99.95,99.95,99.94,99.94,632600000.0
2008-04-16 01:58:00,99.94,99.95,99.94,99.95,619500000.0
2008-04-16 01:59:00,99.95,99.95,99.9,99.9,452400000.0
2008-04-16 02:00:00,99.9,99.92,99.895,99.91,643200000.0
2008-04-16 02:01:00,99.91,99.92,99.91,99.92,866000000.0
2008-04-16 02:02:00,99.92,99.92,99.92,99.92,876600000.0
2008-04-16 02:03:00,99.92,99.94,99.92,99.94,928000000.0
2008-04-16 02:04:00,99.94,99.94,99.92,99.92,276100000.0
2008-04-16 02:05:00,99.92,99.92,99.92,99.92,267200000.0
2008-04-16 02:06:00,99.92,99.92,99.89,99.9,738400000.0
2008-04-16 02:07:00,99.895,99.9,99.88,99.9,773800000.0
2008-04-16 02:08:00,99.9,99.91,99.89,99.905,1015300000.0
2008-04-16 02:09:00,99.905,99.94,99.905,99.94,758400000.0
2008-04-16 02:10:00,99.94,99.94,99.93,99.93,371200000.0
2008-04-16 02:11:00,99.93,99.93,99.92,99.93,278900000.0
2008-04-16 02:12:00,99.93,99.93,99.93,99.93,963800000.0
2008-04-16 02:13:00,99.93,99.94,99.93,99.94,256200000.0
2008-04-16 02:14:00,99.94,99.97,99.94,99.96,455000000.0
2008-04-16 02:15:00,99.96,99.97,99.96,99.97,494700000.0
2008-04-16 02:16:00,99.97,99.97,99.94,99.96,592300000.0
2008-04-16 02:17:00,99.95,99.96,99.94,99.94,634600000.0
2008-04-16 02:18:00,99.94,99.95,99.94,99.94,678900000.0
2008-04-16 02:19:00,99.94,99.95,99.94,99.94,640200000.0
2008-04-16 02:20:00,99.94,99.97,99.93,99.97,416000000.0
2008-04-16 02:21:00,99.97,100.015,99.97,100.01,557200000.0
2008-04-16 02:22:00,100.01,100.01,99.96,99.965,811000000.0
2008-04-16 02:23:00,99.965,99.99,99.96,99.98,618900000.0
2008-04-16 02:24:00,99.98,100.01,99.98,99.99,549300000.0
2008-04-16 02:25:00,99.99,100.03,99.99,100.02,542700000.0
2008-04-16 02:26:00,100.02,100.04,100.02,100.04,154800000.0
2008-04-16 02:27:00,100.04,100.04,100.03,100.04,344200000.0
2008-04-16 02:28:00,100.04,100.04,100.02,100.02,632100000.0
2008-04-16 02:29:00,100.02,100.03,99.98,99.99,607100000.0
2008-04-16 02:30:00,99.99,100.01,99.99,100.0,659200000.0
2008-04-16 02:31:00,100.0,100.02,99.99,100.0,763400000.0
2008-04-16 02:32:00,100.01,100.03,100.0,100.0,556400000.0
2008-04-16 02:33:00,100.0,100.01,100.0,100.0,604800000.0
2008-04-16 02:34:00,100.0,100.0,99.99,100.0,593600000.0
2008-04-16 02:35:00,100.0,100.0,99.98,99.98,769300000.0
2008-04-16 02:36:00,99.98,99.99,99.98,99.99,563800000.0
2008-04-16 02:37:00,99.99,100.0,99.99,99.995,328900000.0
2008-04-16 02:38:00,99.995,100.0,99.995,100.0,286800000.0
2008-04-16 02:39:00,100.0,100.02,100.0,100.02,963900000.0
2008-04-16 02:40:00,100.02,100.06,100.02,100.06,603500000.0
2008-04-16 02:41:00,100.06,100.06,100.04,100.06,389000000.0
2008-04-16 02:42:00,100.06,100.06,100.045,100.06,380800000.0
2008-04-16 02:43:00,100.06,100.07,100.06,100.06,109200000.0
2008-04-16 02:44:00,100.06,100.06,100.05,100.05,390500000.0
2008-04-16 02:45:00,100.05,100.05,100.02,100.04,552900000.0
2008-04-16 02:46:00,100.04,100.04,100.03,100.03,829000000.0
2008-04-16 02:47:00,100.03,100.04,100.03,100.04,1078200000.0
2008-04-16 02:48:00,100.04,100.07,100.04,100.04,359600000.0
2008-04-16 02:49:00,100.04,100.04,100.02,100.02,458300000.0
2008-04-16 02:50:00,100.02,100.03,100.02,100.03,594600000.0
2008-04-16 02:51:00,100.03,100.045,100.02,100.045,517900000.0
2008-04-16 02:52:00,100.045,100.05,100.04,100.04,567000000.0
2008-04-16 02:53:00,100.04,100.06,100.04,100.06,605800000.0
2008-04-16 02:54:00,100.06,100.07,100.05,100.05,535100000.0
2008-04-16 02:55:00,100.05,100.08,100.04,100.07,442100000.0
2008-04-16 02:56:00,100.07,100.08,100.06,100.06,416400000.0
2008-04-16 02:57:00,100.06,100.08,100.06,100.07,159400000.0
2008-04-16 02:58:00,100.07,100.08,100.05,100.06,318900000.0
2008-04-16 02:59:00,100.06,100.06,100.035,100.045,408200000.0
2008-04-16 03:00:00,100.045,100.07,100.03,100.045,318100000.0
2008-04-16 03:01:00,100.045,100.07,100.04,100.04,336600000.0
2008-04-16 03:02:00,100.04,100.04,100.015,100.015,566500000.0
2008-04-16 03:03:00,100.015,100.04,100.015,100.04,423900000.0
2008-04-16 03:04:00,100.04,100.04,100.015,100.03,464700000.0
2008-04-16 03:05:00,100.03,100.04,100.02,100.03,359600000.0
2008-04-16 03:06:00,100.03,100.03,100.01,100.01,576000000.0
2008-04-16 03:07:00,100.01,100.03,100.01,100.02,559700000.0
2008-04-16 03:08:00,100.02,100.04,100.01,100.03,529500000.0
2008-04-16 03:09:00,100.03,100.04,100.02,100.04,674900000.0
2008-04-16 03:10:00,100.04,100.04,100.015,100.02,463900000.0
2008-04-16 03:11:00,100.02,100.04,100.02,100.03,793200000.0
2008-04-16 03:12:00,100.03,100.04,100.03,100.03,664500000.0
2008-04-16 03:13:00,100.03,100.05,100.03,100.05,810400000.0
2008-04-16 03:14:00,100.05,100.05,100.02,100.03,459800000.0
2008-04-16 03:15:00,100.03,100.05,100.03,100.04,740600000.0
2008-04-16 03:16:00,100.04,100.04,100.03,100.03,904300000.0
2008-04-16 03:17:00,100.03,100.05,100.03,100.045,336800000.0
2008-04-16 03:18:00,100.04,100.075,100.04,100.07,299600000.0
2008-04-16 03:19:00,100.065,100.065,100.05,100.055,222500000.0
2008-04-16 03:20:00,100.055,100.065,100.04,100.04,249300000.0
2008-04-16 03:21:00,100.04,100.045,100.04,100.045,540800000.0
2008-04-16 03:22:00,100.045,100.055,100.045,100.05,170800000.0
2008-04-16 03:23:00,100.05,100.06,100.05,100.06,681100000.0
2008-04-16 03:24:00,100.06,100.06,100.05,100.05,830700000.0
2008-04-16 03:25:00,100.05,100.06,100.04,100.06,481300000.0
2008-04-16 03:26:00,100.06,100.06,100.06,100.06,402400000.0
2008-04-16 03:27:00,100.06,100.085,100.06,100.085,337600000.0
2008-04-16 03:28:00,100.085,100.085,100.075,100.085,269600000.0
2008-04-16 03:29:00,100.085,100.095,100.08,100.08,213500000.0
2008-04-16 03:30:00,100.08,100.09,100.08,100.09,384500000.0
2008-04-16 03:31:00,100.09,100.095,100.085,100.095,445600000.0
2008-04-16 03:32:00,100.095,100.095,100.095,100.095,212000000.0
2008-04-16 03:33:00,100.095,100.095,100.06,100.075,235200000.0
2008-04-16 03:34:00,100.075,100.09,100.075,100.09,392800000.0
2008-04-16 03:35:00,100.09,100.09,100.08,100.08,435200000.0
2008-04-16 03:36:00,100.08,100.08,100.055,100.06,384800000.0
2008-04-16 03:37:00,100.06,100.06,100.05,100.06,400000000.0
2008-04-16 03:38:00,100.06,100.065,100.045,100.05,281600000.0
2008-04-16 03:39:00,100.05,100.05,100.03,100.045,227600000.0
2008-04-16 03:40:00,100.045,100.045,100.035,100.035,227200000.0
2008-04-16 03:41:00,100.035,100.035,100.035,100.035,216000000.0
2008-04-16 03:42:00,100.035,100.035,100.02,100.025,479000000.0
2008-04-16 03:43:00,100.025,100.03,100.025,100.03,625800000.0
2008-04-16 03:44:00,100.03,100.045,100.03,100.035,299200000.0
2008-04-16 03:45:00,100.035,100.07,100.035,100.07,371900000.0
2008-04-16 03:46:00,100.07,100.07,100.045,100.045,338000000.0
2008-04-16 03:47:00,100.045,100.05,100.04,100.05,415400000.0
2008-04-16 03:48:00,100.05,100.05,100.04,100.04,255700000.0
2008-04-16 03:49:00,100.04,100.04,100.04,100.04,85900000.0
2008-04-16 03:50:00,100.04,100.04,100.035,100.035,208700000.0
2008-04-16 03:51:00,100.035,100.035,100.035,100.035,221600000.0
2008-04-16 03:52:00,100.035,100.035,100.01,100.01,287900000.0
2008-04-16 03:53:00,100.01,100.02,99.99,100.02,630500000.0
2008-04-16 03:54:00,100.02,100.02,100.0,100.02,697300000.0
2008-04-16 03:55:00,100.02,100.02,100.0,100.01,664000000.0
2008-04-16 03:56:00,100.01,100.02,100.0,100.02,671200000.0
2008-04-16 03:57:00,100.02,100.02,100.01,100.02,637000000.0
2008-04-16 03:58:00,100.02,100.04,100.01,100.03,593500000.0
2008-04-16 03:59:00,100.03,100.03,100.01,100.02,658800000.0
2008-04-16 04:00:00,100.02,100.03,100.01,100.02,445200000.0
2008-04-16 04:01:00,100.02,100.02,100.01,100.01,625800000.0
2008-04-16 04:02:00,100.01,100.03,100.005,100.01,697000000.0
2008-04-16 04:03:00,100.01,100.02,99.945,99.95,588700000.0
2008-04-16 04:04:00,99.95,99.98,99.95,99.97,664100000.0
2008-04-16 04:05:00,99.97,99.97,99.91,99.92,568500000.0
2008-04-16 04:06:00,99.92,99.92,99.88,99.88,693700000.0
2008-04-16 04:07:00,99.88,99.9,99.875,99.89,646800000.0
2008-04-16 04:08:00,99.89,99.9,99.86,99.88,743800000.0
2008-04-16 04:09:00,99.88,99.9,99.865,99.9,457800000.0
2008-04-16 04:10:00,99.9,99.92,99.9,99.91,647950000.0
2008-04-16 04:11:00,99.91,99.92,99.9,99.91,663800000.0
2008-04-16 04:12:00,99.91,99.92,99.91,99.91,1033200000.0
2008-04-16 04:13:00,99.91,99.91,99.905,99.91,464000000.0
2008-04-16 04:14:00,99.91,99.91,99.905,99.905,388900000.0
2008-04-16 04:15:00,99.905,99.91,99.9,99.91,593450000.0
2008-04-16 04:16:00,99.91,99.91,99.9,99.9,1168400000.0
2008-04-16 04:17:00,99.9,99.9,99.89,99.9,1046200000.0
2008-04-16 04:18:00,99.9,99.92,99.9,99.91,985100000.0
2008-04-16 04:19:00,99.91,99.91,99.88,99.88,963100000.0
2008-04-16 04:20:00,99.88,99.895,99.86,99.87,1179100000.0
2008-04-16 04:21:00,99.87,99.9,99.87,99.88,989400000.0
2008-04-16 04:22:00,99.88,99.91,99.85,99.89,562650000.0
2008-04-16 04:23:00,99.89,99.89,99.89,99.89,73220433.0
2008-04-16 04:24:00,99.89,99.89,99.89,99.89,303300000.0
2008-04-16 04:25:00,99.89,99.9,99.89,99.9,357600000.0
2008-04-16 04:26:00,99.9,99.9,99.89,99.89,375300000.0
2008-04-16 04:27:00,99.89,99.89,99.89,99.89,53800000.0
2008-04-16 04:28:00,99.89,99.89,99.82,99.84,116100000.0
2008-04-16 04:29:00,99.84,99.86,99.84,99.86,86700000.0
2008-04-16 04:30:00,99.86,99.86,99.85,99.86,103400000.0
2008-04-16 04:31:00,99.86,99.86,99.86,99.86,81300000.0
2008-04-16 04:32:00,99.86,99.86,99.85,99.85,78600000.0
2008-04-16 04:33:00,99.85,99.85,99.85,99.85,91100000.0
2008-04-16 04:34:00,99.85,99.85,99.83,99.83,397300000.0
2008-04-16 04:35:00,99.83,99.85,99.82,99.83,803800000.0
2008-04-16 04:36:00,99.83,99.83,99.82,99.82,893400000.0
2008-04-16 04:37:00,99.82,99.82,99.8,99.81,686500000.0
2008-04-16 04:38:00,99.81,99.81,99.8,99.8,880600000.0
2008-04-16 04:39:00,99.8,99.81,99.79,99.79,755100000.0
2008-04-16 04:40:00,99.79,99.81,99.775,99.79,148700000.0
2008-04-16 04:41:00,99.79,99.79,99.77,99.77,496400000.0
2008-04-16 04:42:00,99.77,99.8,99.77,99.78,380200000.0
2008-04-16 04:43:00,99.78,99.8,99.78,99.8,682000000.0
2008-04-16 04:44:00,99.8,99.81,99.79,99.81,731100000.0
2008-04-16 04:45:00,99.81,99.81,99.8,99.8,602200000.0
2008-04-16 04:46:00,99.8,99.81,99.8,99.8,641200000.0
2008-04-16 04:47:00,99.8,99.81,99.8,99.8,582400000.0
2008-04-16 04:48:00,99.8,99.805,99.79,99.79,461700000.0
2008-04-16 04:49:00,99.79,99.79,99.79,99.79,650100000.0
2008-04-16 04:50:00,99.79,99.805,99.79,99.8,555700000.0
2008-04-16 04:51:00,99.8,99.82,99.8,99.82,300200000.0
2008-04-16 04:52:00,99.81,99.82,99.81,99.82,392400000.0
2008-04-16 04:53:00,99.82,99.825,99.82,99.825,403200000.0
2008-04-16 04:54:00,99.825,99.84,99.825,99.84,488600000.0
2008-04-16 04:55:00,99.84,99.86,99.83,99.86,392800000.0
2008-04-16 04:56:00,99.855,99.855,99.82,99.84,408800000.0
2008-04-16 04:57:00,99.84,99.85,99.84,99.85,559000000.0
2008-04-16 04:58:00,99.85,99.86,99.845,99.85,594500000.0
2008-04-16 04:59:00,99.85,99.86,99.85,99.86,425800000.0
2008-04-16 05:00:00,99.86,99.87,99.85,99.85,419200000.0
2008-04-16 05:01:00,99.85,99.85,99.845,99.845,450300000.0
2008-04-16 05:02:00,99.845,99.85,99.845,99.85,279200000.0
2008-04-16 05:03:00,99.85,99.86,99.85,99.86,566500000.0
2008-04-16 05:04:00,99.86,99.86,99.85,99.855,562600000.0
2008-04-16 05:05:00,99.855,99.87,99.855,99.87,372900000.0
2008-04-16 05:06:00,99.87,99.88,99.865,99.88,554200000.0
2008-04-16 05:07:00,99.88,99.88,99.88,99.88,555900000.0
2008-04-16 05:08:00,99.88,99.89,99.88,99.88,769000000.0
2008-04-16 05:09:00,99.88,99.905,99.88,99.905,360400000.0
2008-04-16 05:10:00,99.905,99.915,99.905,99.91,569600000.0
2008-04-16 05:11:00,99.91,99.91,99.91,99.91,732200000.0
2008-04-16 05:12:00,99.91,99.91,99.89,99.9,654600000.0
2008-04-16 05:13:00,99.9,99.9,99.89,99.89,787000000.0
2008-04-16 05:14:00,99.89,99.91,99.89,99.91,644400000.0
2008-04-16 05:15:00,99.91,99.94,99.91,99.93,133800000.0
2008-04-16 05:16:00,99.93,99.94,99.93,99.93,377300000.0
2008-04-16 05:17:00,99.93,99.93,99.91,99.92,368100000.0
2008-04-16 05:18:00,99.92,99.93,99.9,99.905,242500000.0
2008-04-16 05:19:00,99.905,99.91,99.895,99.905,373800000.0
2008-04-16 05:20:00,99.905,99.905,99.875,99.89,496800000.0
2008-04-16 05:21:00,99.89,99.89,99.855,99.86,468600000.0
2008-04-16 05:22:00,99.86,99.875,99.86,99.87,481400000.0
2008-04-16 05:23:00,99.87,99.89,99.86,99.86,1031900000.0
2008-04-16 05:24:00,99.86,99.87,99.86,99.87,879800000.0
2008-04-16 05:25:00,99.87,99.88,99.87,99.875,535900000.0
2008-04-16 05:26:00,99.875,99.88,99.875,99.875,248800000.0
2008-04-16 05:27:00,99.875,99.875,99.875,99.875,218400000.0
2008-04-16 05:28:00,99.875,99.875,99.875,99.875,212800000.0
2008-04-16 05:29:00,99.875,99.88,99.875,99.88,296000000.0
2008-04-16 05:30:00,99.88,99.89,99.88,99.89,394400000.0
2008-04-16 05:31:00,99.89,99.91,99.89,99.895,416600000.0
2008-04-16 05:32:00,99.895,99.91,99.885,99.9,486400000.0
2008-04-16 05:33:00,99.9,99.93,99.9,99.92,233200000.0
2008-04-16 05:34:00,99.915,99.915,99.905,99.91,313700000.0
2008-04-16 05:35:00,99.91,99.91,99.905,99.905,205200000.0
2008-04-16 05:36:00,99.905,99.905,99.885,99.885,284800000.0
2008-04-16 05:37:00,99.885,99.885,99.865,99.87,309900000.0
2008-04-16 05:38:00,99.87,99.89,99.87,99.89,341400000.0
2008-04-16 05:39:00,99.89,99.9,99.845,99.85,496500000.0
2008-04-16 05:40:00,99.85,99.88,99.85,99.86,403400000.0
2008-04-16 05:41:00,99.86,99.86,99.85,99.85,1093800000.0
2008-04-16 05:42:00,99.85,99.87,99.85,99.86,493500000.0
2008-04-16 05:43:00,99.86,99.87,99.85,99.87,751200000.0
2008-04-16 05:44:00,99.87,99.87,99.835,99.835,691800000.0
2008-04-16 05:45:00,99.835,99.84,99.815,99.815,417300000.0
2008-04-16 05:46:00,99.815,99.83,99.8,99.8,609500000.0
2008-04-16 05:47:00,99.8,99.82,99.8,99.82,499700000.0
2008-04-16 05:48:00,99.82,99.83,99.82,99.83,627200000.0
2008-04-16 05:49:00,99.83,99.83,99.82,99.82,753200000.0
2008-04-16 05:50:00,99.82,99.82,99.81,99.81,343300000.0
2008-04-16 05:51:00,99.81,99.815,99.81,99.815,223500000.0
2008-04-16 05:52:00,99.815,99.82,99.805,99.805,303400000.0
2008-04-16 05:53:00,99.805,99.81,99.805,99.805,187200000.0
2008-04-16 05:54:00,99.805,99.82,99.805,99.81,326200000.0
2008-04-16 05:55:00,99.81,99.825,99.81,99.825,374500000.0
2008-04-16 05:56:00,99.825,99.83,99.82,99.825,384500000.0
2008-04-16 05:57:00,99.825,99.825,99.825,99.825,217600000.0
2008-04-16 05:58:00,99.825,99.84,99.825,99.84,413000000.0
2008-04-16 05:59:00,99.84,99.84,99.84,99.84,1167600000.0
2008-04-16 06:00:00,99.84,99.84,99.84,99.84,1137000000.0
2008-04-16 06:01:00,99.84,99.84,99.815,99.82,687900000.0
2008-04-16 06:02:00,99.82,99.83,99.81,99.82,321100000.0
2008-04-16 06:03:00,99.82,99.82,99.8,99.81,529100000.0
2008-04-16 06:04:00,99.81,99.81,99.81,99.81,577300000.0
2008-04-16 06:05:00,99.81,99.82,99.8,99.82,650000000.0
2008-04-16 06:06:00,99.82,99.82,99.8,99.81,527500000.0
2008-04-16 06:07:00,99.81,99.81,99.8,99.805,238400000.0
2008-04-16 06:08:00,99.805,99.805,99.79,99.795,534200000.0
2008-04-16 06:09:00,99.795,99.82,99.79,99.8,470200000.0
2008-04-16 06:10:00,99.8,99.82,99.8,99.81,555300000.0
2008-04-16 06:11:00,99.81,99.83,99.8,99.81,643100000.0
2008-04-16 06:12:00,99.81,99.81,99.8,99.805,312800000.0
2008-04-16 06:13:00,99.805,99.81,99.805,99.805,227200000.0
2008-04-16 06:14:00,99.805,99.815,99.805,99.815,501600000.0
2008-04-16 06:15:00,99.815,99.82,99.81,99.81,849000000.0
2008-04-16 06:16:00,99.81,99.81,99.81,99.81,1038400000.0
2008-04-16 06:17:00,99.81,99.81,99.8,99.8,735800000.0
2008-04-16 06:18:00,99.8,99.81,99.8,99.8,881400000.0
2008-04-16 06:19:00,99.8,99.8,99.8,99.8,1551200000.0
2008-04-16 06:20:00,99.8,99.81,99.8,99.8,574900000.0
2008-04-16 06:21:00,99.8,99.8,99.79,99.79,474500000.0
2008-04-16 06:22:00,99.79,99.8,99.79,99.79,1292700000.0
2008-04-16 06:23:00,99.79,99.8,99.79,99.8,633900000.0
2008-04-16 06:24:00,99.8,99.8,99.8,99.8,579700000.0
2008-04-16 06:25:00,99.8,99.82,99.8,99.815,666800000.0
2008-04-16 06:26:00,99.815,99.87,99.815,99.87,402700000.0
2008-04-16 06:27:00,99.87,99.87,99.86,99.87,172400000.0
2008-04-16 06:28:00,99.87,99.87,99.87,99.87,81000000.0
2008-04-16 06:29:00,99.87,99.87,99.86,99.86,129000000.0
2008-04-16 06:30:00,99.86,99.86,99.86,99.86,184800000.0
2008-04-16 06:31:00,99.86,99.87,99.86,99.87,94500000.0
2008-04-16 06:32:00,99.87,99.87,99.87,99.87,82500000.0
2008-04-16 06:33:00,99.87,99.87,99.86,99.86,81900000.0
2008-04-16 06:34:00,99.86,99.86,99.86,99.86,82200000.0
2008-04-16 06:35:00,99.86,99.86,99.86,99.86,81000000.0
2008-04-16 06:36:00,99.86,99.86,99.84,99.86,109000000.0
2008-04-16 06:37:00,99.86,99.86,99.83,99.84,78600000.0
2008-04-16 06:38:00,99.84,99.85,99.82,99.82,79100000.0
2008-04-16 06:39:00,99.82,99.82,99.79,99.8,76500000.0
2008-04-16 06:40:00,99.8,99.8,99.8,99.8,77400000.0
2008-04-16 06:41:00,99.8,99.8,99.8,99.8,85500000.0
2008-04-16 06:42:00,99.8,99.82,99.8,99.82,80700000.0
2008-04-16 06:43:00,99.82,99.82,99.79,99.79,80400000.0
2008-04-16 06:44:00,99.79,99.81,99.79,99.8,81300000.0
2008-04-16 06:45:00,99.8,99.8,99.79,99.8,82200000.0
2008-04-16 06:46:00,99.8,99.8,99.8,99.8,81900000.0
2008-04-16 06:47:00,99.8,99.82,99.8,99.82,82200000.0
2008-04-16 06:48:00,99.82,99.83,99.82,99.82,84200000.0
2008-04-16 06:49:00,99.82,99.82,99.8,99.81,195800000.0
2008-04-16 06:50:00,99.81,99.82,99.81,99.82,245500000.0
2008-04-16 06:51:00,99.82,99.82,99.79,99.79,206000000.0
2008-04-16 06:52:00,99.79,99.81,99.79,99.79,90900000.0
2008-04-16 06:53:00,99.79,99.81,99.79,99.8,88300000.0
2008-04-16 06:54:00,99.8,99.8,99.79,99.79,82200000.0
2008-04-16 06:55:00,99.79,99.82,99.79,99.82,82500000.0
2008-04-16 06:56:00,99.82,99.84,99.82,99.83,80400000.0
2008-04-16 06:57:00,99.83,99.83,99.82,99.82,81600000.0
2008-04-16 06:58:00,99.82,99.82,99.82,99.82,85200000.0
2008-04-16 06:59:00,99.82,99.82,99.81,99.81,86100000.0
2008-04-16 07:00:00,99.81,99.84,99.81,99.82,82200000.0
2008-04-16 07:01:00,99.82,99.83,99.82,99.83,83600000.0
2008-04-16 07:02:00,99.83,99.83,99.82,99.82,79800000.0
2008-04-16 07:03:00,99.82,99.83,99.82,99.83,80100000.0
2008-04-16 07:04:00,99.83,99.83,99.82,99.83,79200000.0
2008-04-16 07:05:00,99.83,99.87,99.83,99.87,78300000.0
2008-04-16 07:06:00,99.87,99.87,99.85,99.86,77700000.0
2008-04-16 07:07:00,99.86,99.87,99.86,99.87,84300000.0
2008-04-16 07:08:00,99.86,99.92,99.86,99.88,76200000.0
2008-04-16 07:09:00,99.88,99.88,99.87,99.87,80700000.0
2008-04-16 07:10:00,99.87,99.89,99.87,99.88,78900000.0
2008-04-16 07:11:00,99.88,99.9,99.88,99.89,78900000.0
2008-04-16 07:12:00,99.89,99.89,99.89,99.89,80400000.0
2008-04-16 07:13:00,99.89,99.9,99.89,99.9,161800000.0
2008-04-16 07:14:00,99.9,99.9,99.88,99.88,345800000.0
2008-04-16 07:15:00,99.88,99.88,99.87,99.88,591000000.0
2008-04-16 07:16:00,99.88,99.88,99.88,99.88,692200000.0
2008-04-16 07:17:00,99.88,99.89,99.88,99.88,363300000.0
2008-04-16 07:18:00,99.88,99.88,99.86,99.86,81000000.0
2008-04-16 07:19:00,99.86,99.88,99.86,99.88,79800000.0
2008-04-16 07:20:00,99.88,99.88,99.86,99.86,80100000.0
2008-04-16 07:21:00,99.86,99.87,99.86,99.86,116100000.0
2008-04-16 07:22:00,99.86,99.86,99.86,99.86,79500000.0
2008-04-16 07:23:00,99.86,99.86,99.86,99.86,78600000.0
2008-04-16 07:24:00,99.86,99.86,99.83,99.84,175800000.0
2008-04-16 07:25:00,99.84,99.84,99.81,99.83,839100000.0
2008-04-16 07:26:00,99.83,99.84,99.81,99.81,203300000.0
2008-04-16 07:27:00,99.81,99.84,99.81,99.84,106900000.0
2008-04-16 07:28:00,99.84,99.84,99.83,99.83,247200000.0
2008-04-16 07:29:00,99.83,99.85,99.83,99.85,422600000.0
2008-04-16 07:30:00,99.85,99.85,99.84,99.84,485500000.0
2008-04-16 07:31:00,99.84,99.855,99.84,99.855,703400000.0
2008-04-16 07:32:00,99.855,99.87,99.855,99.87,109600000.0
2008-04-16 07:33:00,99.87,99.87,99.86,99.87,116500000.0
2008-04-16 07:34:00,99.87,99.87,99.84,99.86,97300000.0
2008-04-16 07:35:00,99.86,99.89,99.86,99.875,112000000.0
2008-04-16 07:36:00,99.875,99.88,99.85,99.85,106500000.0
2008-04-16 07:37:00,99.85,99.85,99.83,99.84,114700000.0
2008-04-16 07:38:00,99.84,99.86,99.84,99.86,106400000.0
2008-04-16 07:39:00,99.86,99.86,99.85,99.85,102800000.0
2008-04-16 07:40:00,99.85,99.865,99.85,99.865,95600000.0
2008-04-16 07:41:00,99.865,99.89,99.865,99.88,153300000.0
2008-04-16 07:42:00,99.88,99.88,99.81,99.825,101700000.0
2008-04-16 07:43:00,99.825,99.835,99.81,99.83,96800000.0
2008-04-16 07:44:00,99.83,99.86,99.83,99.845,102200000.0
2008-04-16 07:45:00,99.845,99.87,99.845,99.87,87300000.0
2008-04-16 07:46:00,99.87,99.87,99.86,99.86,116300000.0
2008-04-16 07:47:00,99.86,99.865,99.86,99.865,192000000.0
2008-04-16 07:48:00,99.865,99.865,99.86,99.86,110700000.0
2008-04-16 07:49:00,99.86,99.87,99.835,99.865,98100000.0
2008-04-16 07:50:00,99.865,99.865,99.855,99.855,141100000.0
2008-04-16 07:51:00,99.855,99.855,99.83,99.83,427100000.0
2008-04-16 07:52:00,99.83,99.86,99.83,99.85,611900000.0
2008-04-16 07:53:00,99.85,99.885,99.85,99.87,158100000.0
2008-04-16 07:54:00,99.87,99.91,99.87,99.88,106900000.0
2008-04-16 07:55:00,99.88,99.88,99.86,99.86,108300000.0
2008-04-16 07:56:00,99.86,99.86,99.835,99.86,163100000.0
2008-04-16 07:57:00,99.86,99.87,99.85,99.855,299300000.0
2008-04-16 07:58:00,99.855,99.87,99.85,99.87,79800000.0
2008-04-16 07:59:00,99.87,99.89,99.865,99.89,129200000.0
2008-04-16 08:00:00,99.89,99.89,99.86,99.88,441300000.0
2008-04-16 08:01:00,99.88,99.91,99.88,99.89,333500000.0
2008-04-16 08:02:00,99.89,99.92,99.88,99.92,301400000.0
2008-04-16 08:03:00,99.92,99.96,99.91,99.95,263400000.0
2008-04-16 08:04:00,99.955,100.14,99.955,100.06,322200000.0
2008-04-16 08:05:00,100.06,100.06,100.0,100.01,678200000.0
2008-04-16 08:06:00,100.02,100.07,100.01,100.07,755800000.0
2008-04-16 08:07:00,100.07,100.07,100.01,100.025,477500000.0
2008-04-16 08:08:00,100.025,100.035,99.99,100.035,258300000.0
2008-04-16 08:09:00,100.035,100.035,99.97,99.99,153900000.0
2008-04-16 08:10:00,99.99,100.05,99.99,100.01,209500000.0
2008-04-16 08:11:00,100.01,100.015,99.94,99.96,205700000.0
2008-04-16 08:12:00,99.96,99.97,99.92,99.925,186000000.0
2008-04-16 08:13:00,99.93,99.935,99.885,99.89,116700000.0
2008-04-16 08:14:00,99.895,99.92,99.88,99.92,389900000.0
2008-04-16 08:15:00,99.935,99.95,99.9,99.94,209400000.0
2008-04-16 08:16:00,99.94,99.985,99.92,99.985,168600000.0
2008-04-16 08:17:00,99.985,100.035,99.985,100.01,227900000.0
2008-04-16 08:18:00,100.01,100.105,99.995,100.08,183700000.0
2008-04-16 08:19:00,100.075,100.12,100.05,100.11,213900000.0
2008-04-16 08:20:00,100.11,100.175,100.1,100.16,219600000.0
2008-04-16 08:21:00,100.16,100.55,100.16,100.445,233500000.0
2008-04-16 08:22:00,100.445,100.445,100.31,100.4,254500000.0
2008-04-16 08:23:00,100.4,100.475,100.375,100.43,346000000.0
2008-04-16 08:24:00,100.43,100.525,100.415,100.495,345100000.0
2008-04-16 08:25:00,100.495,100.54,100.47,100.5,464500000.0
2008-04-16 08:26:00,100.5,100.555,100.47,100.535,430400000.0
2008-04-16 08:27:00,100.535,100.72,100.535,100.6,398700000.0
2008-04-16 08:28:00,100.6,100.64,100.565,100.595,365200000.0
2008-04-16 08:29:00,100.59,100.64,100.545,100.55,314600000.0
2008-04-16 08:30:00,100.555,100.565,100.49,100.51,363500000.0
2008-04-16 08:31:00,100.51,100.51,100.44,100.475,106800000.0
2008-04-16 08:32:00,100.475,100.485,100.39,100.415,123800000.0
2008-04-16 08:33:00,100.415,100.48,100.41,100.475,111900000.0
2008-04-16 08:34:00,100.475,100.48,100.44,100.445,146000000.0
2008-04-16 08:35:00,100.445,100.51,100.41,100.485,143600000.0
2008-04-16 08:36:00,100.485,100.615,100.475,100.575,212000000.0
2008-04-16 08:37:00,100.575,100.59,100.48,100.495,383500000.0
2008-04-16 08:38:00,100.495,100.565,100.495,100.52,222000000.0
2008-04-16 08:39:00,100.52,100.56,100.48,100.5,206100000.0
2008-04-16 08:40:00,100.5,100.505,100.45,100.475,399500000.0
2008-04-16 08:41:00,100.475,100.48,100.47,100.475,576400000.0
2008-04-16 08:42:00,100.475,100.535,100.465,100.53,352000000.0
2008-04-16 08:43:00,100.53,100.62,100.53,100.61,459400000.0
2008-04-16 08:44:00,100.61,100.615,100.56,100.56,384300000.0
2008-04-16 08:45:00,100.56,100.56,100.47,100.48,326900000.0
2008-04-16 08:46:00,100.48,100.515,100.46,100.47,351800000.0
2008-04-16 08:47:00,100.47,100.51,100.47,100.495,398300000.0
2008-04-16 08:48:00,100.49,100.575,100.485,100.575,332800000.0
2008-04-16 08:49:00,100.575,100.575,100.525,100.525,299300000.0
2008-04-16 08:50:00,100.52,100.525,100.5,100.51,310900000.0
2008-04-16 08:51:00,100.51,100.51,100.44,100.44,351000000.0
2008-04-16 08:52:00,100.445,100.485,100.42,100.485,204600000.0
2008-04-16 08:53:00,100.485,100.485,100.445,100.475,213400000.0
2008-04-16 08:54:00,100.475,100.515,100.47,100.49,190900000.0
2008-04-16 08:55:00,100.49,100.505,100.45,100.49,165300000.0
2008-04-16 08:56:00,100.49,100.5,100.47,100.495,363300000.0
2008-04-16 08:57:00,100.495,100.5,100.45,100.48,311100000.0
2008-04-16 08:58:00,100.48,100.515,100.48,100.49,390700000.0
2008-04-16 08:59:00,100.49,100.505,100.49,100.5,210700000.0
2008-04-16 09:00:00,100.5,100.5,100.445,100.45,208900000.0
2008-04-16 09:01:00,100.45,100.45,100.435,100.44,441400000.0
2008-04-16 09:02:00,100.44,100.445,100.385,100.385,292100000.0
2008-04-16 09:03:00,100.385,100.395,100.38,100.39,226300000.0
2008-04-16 09:04:00,100.39,100.41,100.375,100.4,179500000.0
2008-04-16 09:05:00,100.405,100.405,100.385,100.39,161100000.0
2008-04-16 09:06:00,100.39,100.455,100.385,100.44,149600000.0
2008-04-16 09:07:00,100.44,100.45,100.39,100.44,117000000.0
2008-04-16 09:08:00,100.44,100.46,100.435,100.455,106300000.0
2008-04-16 09:09:00,100.45,100.465,100.435,100.46,112200000.0
2008-04-16 09:10:00,100.46,100.46,100.415,100.43,180800000.0
2008-04-16 09:11:00,100.43,100.54,100.43,100.54,175800000.0
2008-04-16 09:12:00,100.55,100.67,100.525,100.67,162400000.0
2008-04-16 09:13:00,100.67,100.7,100.55,100.595,118400000.0
2008-04-16 09:14:00,100.595,100.595,100.52,100.525,163000000.0
2008-04-16 09:15:00,100.525,100.53,100.44,100.44,95900000.0
2008-04-16 09:16:00,100.44,100.44,100.4,100.41,108100000.0
2008-04-16 09:17:00,100.41,100.42,100.4,100.415,100900000.0
2008-04-16 09:18:00,100.415,100.505,100.415,100.495,163300000.0
2008-04-16 09:19:00,100.495,100.505,100.42,100.43,126300000.0
2008-04-16 09:20:00,100.43,100.455,100.39,100.42,108900000.0
2008-04-16 09:21:00,100.42,100.45,100.395,100.42,208200000.0
2008-04-16 09:22:00,100.42,100.445,100.42,100.44,171500000.0
2008-04-16 09:23:00,100.44,100.445,100.435,100.44,258800000.0
2008-04-16 09:24:00,100.44,100.465,100.44,100.44,161800000.0
2008-04-16 09:25:00,100.44,100.465,100.44,100.455,108400000.0
2008-04-16 09:26:00,100.45,100.595,100.45,100.51,117600000.0
2008-04-16 09:27:00,100.51,100.515,100.475,100.51,90700000.0
2008-04-16 09:28:00,100.51,100.525,100.49,100.5,99800000.0
2008-04-16 09:29:00,100.5,100.57,100.47,100.57,92800000.0
2008-04-16 09:30:00,100.57,100.58,100.525,100.53,96800000.0
2008-04-16 09:31:00,100.53,100.53,100.41,100.415,102800000.0
2008-04-16 09:32:00,100.415,100.435,100.38,100.425,106400000.0
2008-04-16 09:33:00,100.425,100.425,100.38,100.4,98500000.0
2008-04-16 09:34:00,100.395,100.475,100.395,100.475,96500000.0
2008-04-16 09:35:00,100.48,100.495,100.465,100.485,92400000.0
2008-04-16 09:36:00,100.485,100.495,100.465,100.475,96400000.0
2008-04-16 09:37:00,100.475,100.495,100.465,100.485,98400000.0
2008-04-16 09:38:00,100.485,100.495,100.435,100.435,112000000.0
2008-04-16 09:39:00,100.435,100.555,100.435,100.555,92800000.0
2008-04-16 09:40:00,100.56,100.61,100.515,100.61,94300000.0
2008-04-16 09:41:00,100.6,100.635,100.55,100.595,96400000.0
2008-04-16 09:42:00,100.595,100.6,100.585,100.585,98000000.0
2008-04-16 09:43:00,100.585,100.615,100.545,100.57,96900000.0
2008-04-16 09:44:00,100.57,100.61,100.55,100.59,95600000.0
2008-04-16 09:45:00,100.59,100.59,100.545,100.565,94900000.0
2008-04-16 09:46:00,100.565,100.565,100.54,100.54,95200000.0
2008-04-16 09:47:00,100.545,100.565,100.535,100.545,95600000.0
2008-04-16 09:48:00,100.545,100.55,100.53,100.535,94800000.0
2008-04-16 09:49:00,100.54,100.54,100.445,100.445,96900000.0
2008-04-16 09:50:00,100.445,100.445,100.405,100.415,96200000.0
2008-04-16 09:51:00,100.415,100.45,100.415,100.42,94500000.0
2008-04-16 09:52:00,100.42,100.43,100.4,100.4,104800000.0
2008-04-16 09:53:00,100.4,100.4,100.37,100.39,135700000.0
2008-04-16 09:54:00,100.39,100.425,100.375,100.38,100000000.0
2008-04-16 09:55:00,100.38,100.385,100.335,100.35,95200000.0
2008-04-16 09:56:00,100.35,100.375,100.33,100.335,100400000.0
2008-04-16 09:57:00,100.335,100.36,100.33,100.33,97600000.0
2008-04-16 09:58:00,100.33,100.35,100.3,100.32,99200000.0
2008-04-16 09:59:00,100.315,100.32,100.275,100.275,103200000.0
2008-04-16 10:00:00,100.27,100.35,100.255,100.345,93400000.0
2008-04-16 10:01:00,100.345,100.37,100.33,100.335,93500000.0
2008-04-16 10:02:00,100.335,100.34,100.315,100.325,99200000.0
2008-04-16 10:03:00,100.325,100.33,100.32,100.33,97200000.0
2008-04-16 10:04:00,100.325,100.345,100.325,100.345,99200000.0
2008-04-16 10:05:00,100.345,100.365,100.345,100.355,98000000.0
2008-04-16 10:06:00,100.355,100.36,100.315,100.33,97300000.0
2008-04-16 10:07:00,100.33,100.365,100.33,100.365,99200000.0
2008-04-16 10:08:00,100.365,100.37,100.34,100.34,93600000.0
2008-04-16 10:09:00,100.34,100.345,100.335,100.34,98000000.0
2008-04-16 10:10:00,100.34,100.34,100.33,100.335,99200000.0
2008-04-16 10:11:00,100.335,100.355,100.31,100.335,95500000.0
2008-04-16 10:12:00,100.33,100.335,100.265,100.27,96400000.0
2008-04-16 10:13:00,100.275,100.315,100.275,100.31,96000000.0
2008-04-16 10:14:00,100.31,100.335,100.305,100.31,99400000.0
2008-04-16 10:15:00,100.31,100.33,100.295,100.315,95800000.0
2008-04-16 10:16:00,100.31,100.335,100.305,100.325,98500000.0
2008-04-16 10:17:00,100.32,100.345,100.315,100.335,100400000.0
2008-04-16 10:18:00,100.335,100.375,100.335,100.37,99200000.0
2008-04-16 10:19:00,100.37,100.4,100.37,100.39,94000000.0
2008-04-16 10:20:00,100.37,100.37,100.3,100.32,96900000.0
2008-04-16 10:21:00,100.32,100.35,100.32,100.33,99100000.0
2008-04-16 10:22:00,100.33,100.345,100.31,100.34,109200000.0
2008-04-16 10:23:00,100.34,100.36,100.34,100.355,122600000.0
2008-04-16 10:24:00,100.355,100.355,100.345,100.345,92800000.0
2008-04-16 10:25:00,100.345,100.355,100.345,100.355,96800000.0
2008-04-16 10:26:00,100.355,100.36,100.35,100.355,96400000.0
2008-04-16 10:27:00,100.355,100.375,100.34,100.375,99000000.0
2008-04-16 10:28:00,100.375,100.395,100.365,100.38,99400000.0
2008-04-16 10:29:00,100.385,100.385,100.355,100.365,101400000.0
2008-04-16 10:30:00,100.365,100.365,100.355,100.36,96400000.0
2008-04-16 10:31:00,100.36,100.41,100.35,100.39,110600000.0
2008-04-16 10:32:00,100.39,100.44,100.385,100.415,96200000.0
2008-04-16 10:33:00,100.415,100.43,100.415,100.42,99200000.0
2008-04-16 10:34:00,100.42,100.42,100.385,100.385,103400000.0
2008-04-16 10:35:00,100.39,100.39,100.375,100.38,101100000.0
2008-04-16 10:36:00,100.38,100.435,100.375,100.43,100400000.0
2008-04-16 10:37:00,100.43,100.455,100.425,100.455,135900000.0
2008-04-16 10:38:00,100.455,100.455,100.425,100.435,102700000.0
2008-04-16 10:39:00,100.435,100.44,100.425,100.425,99700000.0
2008-04-16 10:40:00,100.425,100.47,100.42,100.465,113900000.0
2008-04-16 10:41:00,100.465,100.465,100.445,100.45,153500000.0
2008-04-16 10:42:00,100.45,100.46,100.425,100.43,102200000.0
2008-04-16 10:43:00,100.43,100.46,100.425,100.44,123300000.0
2008-04-16 10:44:00,100.44,100.465,100.435,100.44,158000000.0
2008-04-16 10:45:00,100.44,100.49,100.43,100.47,132300000.0
2008-04-16 10:46:00,100.47,100.48,100.46,100.46,262100000.0
2008-04-16 10:47:00,100.46,100.46,100.445,100.46,155200000.0
2008-04-16 10:48:00,100.455,100.465,100.45,100.46,207200000.0
2008-04-16 10:49:00,100.46,100.47,100.455,100.455,104300000.0
2008-04-16 10:50:00,100.455,100.47,100.44,100.45,98800000.0
2008-04-16 10:51:00,100.45,100.46,100.43,100.445,98100000.0
2008-04-16 10:52:00,100.445,100.445,100.385,100.385,117600000.0
2008-04-16 10:53:00,100.385,100.39,100.37,100.375,95900000.0
2008-04-16 10:54:00,100.375,100.39,100.35,100.36,103500000.0
2008-04-16 10:55:00,100.36,100.38,100.36,100.37,98300000.0
2008-04-16 10:56:00,100.37,100.405,100.365,100.395,95900000.0
2008-04-16 10:57:00,100.395,100.415,100.39,100.39,190100000.0
2008-04-16 10:58:00,100.39,100.43,100.335,100.375,190300000.0
2008-04-16 10:59:00,100.375,100.385,100.335,100.35,157900000.0
2008-04-16 11:00:00,100.345,100.385,100.275,100.275,177800000.0
2008-04-16 11:01:00,100.275,100.3,100.175,100.185,100900000.0
2008-04-16 11:02:00,100.185,100.23,100.135,100.23,142900000.0
2008-04-16 11:03:00,100.235,100.29,100.185,100.275,99400000.0
2008-04-16 11:04:00,100.275,100.275,100.235,100.235,93700000.0
2008-04-16 11:05:00,100.24,100.26,100.19,100.215,100900000.0
2008-04-16 11:06:00,100.215,100.305,100.2,100.27,89200000.0
2008-04-16 11:07:00,100.27,100.315,100.265,100.29,92200000.0
2008-04-16 11:08:00,100.29,100.315,100.265,100.31,98000000.0
2008-04-16 11:09:00,100.31,100.31,100.2,100.25,92600000.0
2008-04-16 11:10:00,100.25,100.255,100.18,100.235,104500000.0
2008-04-16 11:11:00,100.235,100.235,100.175,100.205,95400000.0
2008-04-16 11:12:00,100.205,100.245,100.195,100.2,95600000.0
2008-04-16 11:13:00,100.2,100.21,100.185,100.21,96300000.0
2008-04-16 11:14:00,100.21,100.305,100.21,100.295,101000000.0
2008-04-16 11:15:00,100.295,100.295,100.205,100.225,108300000.0
2008-04-16 11:16:00,100.225,100.255,100.21,100.24,115000000.0
2008-04-16 11:17:00,100.24,100.265,100.24,100.24,93100000.0
2008-04-16 11:18:00,100.24,100.295,100.24,100.28,90400000.0
2008-04-16 11:19:00,100.26,100.285,100.26,100.26,95700000.0
2008-04-16 11:20:00,100.26,100.3,100.245,100.255,95500000.0
2008-04-16 11:21:00,100.255,100.275,100.24,100.25,110800000.0
2008-04-16 11:22:00,100.25,100.255,100.22,100.23,98600000.0
2008-04-16 11:23:00,100.23,100.23,100.19,100.215,101800000.0
2008-04-16 11:24:00,100.215,100.265,100.205,100.265,103900000.0
2008-04-16 11:25:00,100.265,100.29,100.23,100.28,92000000.0
2008-04-16 11:26:00,100.28,100.28,100.22,100.23,94700000.0
2008-04-16 11:27:00,100.23,100.23,100.17,100.19,100800000.0
2008-04-16 11:28:00,100.19,100.205,100.17,100.185,94300000.0
2008-04-16 11:29:00,100.185,100.24,100.185,100.23,93100000.0
2008-04-16 11:30:00,100.23,100.295,100.2,100.23,96100000.0
2008-04-16 11:31:00,100.23,100.245,100.2,100.235,97800000.0
2008-04-16 11:32:00,100.235,100.24,100.175,100.205,95100000.0
2008-04-16 11:33:00,100.205,100.215,100.18,100.195,106300000.0
2008-04-16 11:34:00,100.195,100.235,100.18,100.185,91900000.0
2008-04-16 11:35:00,100.2,100.225,100.165,100.2,88100000.0
2008-04-16 11:36:00,100.2,100.2,100.14,100.15,93200000.0
2008-04-16 11:37:00,100.15,100.23,100.15,100.23,96300000.0
2008-04-16 11:38:00,100.23,100.285,100.18,100.2,88500000.0
2008-04-16 11:39:00,100.2,100.2,100.045,100.07,100400000.0
2008-04-16 11:40:00,100.07,100.125,100.045,100.055,93000000.0
2008-04-16 11:41:00,100.055,100.065,99.995,100.06,106600000.0
2008-04-16 11:42:00,100.055,100.105,100.035,100.09,91900000.0
2008-04-16 11:43:00,100.09,100.17,100.09,100.09,101900000.0
2008-04-16 11:44:00,100.09,100.11,100.035,100.06,94800000.0
2008-04-16 11:45:00,100.06,100.135,100.05,100.12,91400000.0
2008-04-16 11:46:00,100.12,100.15,100.08,100.12,95400000.0
2008-04-16 11:47:00,100.12,100.24,100.115,100.195,96500000.0
2008-04-16 11:48:00,100.195,100.32,100.195,100.315,91500000.0
2008-04-16 11:49:00,100.31,100.355,100.24,100.27,95400000.0
2008-04-16 11:50:00,100.27,100.28,100.18,100.18,91300000.0
2008-04-16 11:51:00,100.17,100.19,100.13,100.165,102600000.0
2008-04-16 11:52:00,100.16,100.25,100.145,100.205,108500000.0
2008-04-16 11:53:00,100.205,100.26,100.195,100.25,92600000.0
2008-04-16 11:54:00,100.25,100.25,100.16,100.185,86400000.0
2008-04-16 11:55:00,100.185,100.2,100.135,100.145,82500000.0
2008-04-16 11:56:00,100.145,100.17,100.13,100.17,86300000.0
2008-04-16 11:57:00,100.17,100.25,100.165,100.25,85500000.0
2008-04-16 11:58:00,100.25,100.265,100.22,100.26,98300000.0
2008-04-16 11:59:00,100.265,100.3,100.26,100.26,87300000.0
2008-04-16 12:00:00,100.26,100.305,100.235,100.245,98500000.0
2008-04-16 12:01:00,100.245,100.27,100.245,100.26,105900000.0
2008-04-16 12:02:00,100.26,100.27,100.195,100.195,101700000.0
2008-04-16 12:03:00,100.195,100.225,100.14,100.165,95900000.0
2008-04-16 12:04:00,100.17,100.175,100.15,100.15,92500000.0
2008-04-16 12:05:00,100.14,100.18,100.105,100.18,95200000.0
2008-04-16 12:06:00,100.18,100.225,100.175,100.205,95200000.0
2008-04-16 12:07:00,100.205,100.27,100.2,100.255,94800000.0
2008-04-16 12:08:00,100.255,100.275,100.23,100.275,96400000.0
2008-04-16 12:09:00,100.275,100.275,100.125,100.155,92800000.0
2008-04-16 12:10:00,100.155,100.175,100.14,100.155,97100000.0
2008-04-16 12:11:00,100.155,100.18,100.12,100.12,97300000.0
2008-04-16 12:12:00,100.12,100.12,100.04,100.065,94600000.0
2008-04-16 12:13:00,100.065,100.075,99.94,99.96,103300000.0
2008-04-16 12:14:00,99.96,99.96,99.865,99.88,99300000.0
2008-04-16 12:15:00,99.88,99.89,99.86,99.88,106900000.0
2008-04-16 12:16:00,99.88,99.93,99.87,99.92,105300000.0
2008-04-16 12:17:00,99.92,99.925,99.91,99.925,97000000.0
2008-04-16 12:18:00,99.925,100.045,99.925,100.045,107100000.0
2008-04-16 12:19:00,100.05,100.1,100.05,100.08,92600000.0
2008-04-16 12:20:00,100.08,100.105,100.07,100.09,93900000.0
2008-04-16 12:21:00,100.09,100.09,100.065,100.07,96500000.0
2008-04-16 12:22:00,100.07,100.07,100.005,100.03,96800000.0
2008-04-16 12:23:00,100.03,100.055,100.03,100.055,99500000.0
2008-04-16 12:24:00,100.055,100.08,100.03,100.08,88000000.0
2008-04-16 12:25:00,100.08,100.085,100.06,100.075,97900000.0
2008-04-16 12:26:00,100.075,100.08,100.03,100.06,110000000.0
2008-04-16 12:27:00,100.06,100.06,100.04,100.05,107700000.0
2008-04-16 12:28:00,100.045,100.115,100.015,100.085,94000000.0
2008-04-16 12:29:00,100.085,100.145,100.085,100.14,99200000.0
2008-04-16 12:30:00,100.14,100.155,100.12,100.12,96600000.0
2008-04-16 12:31:00,100.12,100.18,100.12,100.145,104000000.0
2008-04-16 12:32:00,100.145,100.145,100.095,100.12,98800000.0
2008-04-16 12:33:00,100.12,100.215,100.115,100.21,100300000.0
2008-04-16 12:34:00,100.21,100.24,100.18,100.19,97900000.0
2008-04-16 12:35:00,100.19,100.195,100.12,100.13,96700000.0
2008-04-16 12:36:00,100.13,100.17,100.13,100.16,99700000.0
2008-04-16 12:37:00,100.16,100.17,100.135,100.16,96900000.0
2008-04-16 12:38:00,100.16,100.16,100.08,100.085,101100000.0
2008-04-16 12:39:00,100.085,100.11,100.07,100.075,90300000.0
2008-04-16 12:40:00,100.075,100.105,100.07,100.105,97700000.0
2008-04-16 12:41:00,100.105,100.12,100.085,100.095,104900000.0
2008-04-16 12:42:00,100.095,100.095,100.075,100.09,90400000.0
2008-04-16 12:43:00,100.09,100.105,100.07,100.09,99900000.0
2008-04-16 12:44:00,100.09,100.165,100.09,100.165,112000000.0
2008-04-16 12:45:00,100.165,100.175,100.12,100.175,98000000.0
2008-04-16 12:46:00,100.175,100.18,100.15,100.16,89800000.0
2008-04-16 12:47:00,100.16,100.18,100.14,100.14,103100000.0
2008-04-16 12:48:00,100.14,100.21,100.14,100.19,85400000.0
2008-04-16 12:49:00,100.19,100.19,100.14,100.16,100200000.0
2008-04-16 12:50:00,100.16,100.17,100.16,100.17,74700000.0
2008-04-16 12:51:00,100.17,100.17,100.15,100.15,76600000.0
2008-04-16 12:52:00,100.15,100.16,100.15,100.16,74500000.0
2008-04-16 12:53:00,100.16,100.16,100.125,100.15,88700000.0
2008-04-16 12:54:00,100.15,100.15,100.12,100.145,103400000.0
2008-04-16 12:55:00,100.145,100.165,100.125,100.16,86700000.0
2008-04-16 12:56:00,100.15,100.15,100.09,100.1,95900000.0
2008-04-16 12:57:00,100.1,100.12,100.09,100.1,78900000.0
2008-04-16 12:58:00,100.11,100.16,100.11,100.14,75200000.0
2008-04-16 12:59:00,100.14,100.23,100.14,100.19,80400000.0
2008-04-16 13:00:00,100.19,100.28,100.19,100.265,95100000.0
2008-04-16 13:01:00,100.26,100.345,100.255,100.3,107700000.0
2008-04-16 13:02:00,100.3,100.34,100.28,100.34,123800000.0
2008-04-16 13:03:00,100.34,100.42,100.31,100.42,124900000.0
2008-04-16 13:04:00,100.42,100.515,100.41,100.475,124100000.0
2008-04-16 13:05:00,100.485,100.49,100.39,100.445,98800000.0
2008-04-16 13:06:00,100.445,100.48,100.4,100.4,131900000.0
2008-04-16 13:07:00,100.4,100.41,100.37,100.4,94400000.0
2008-04-16 13:08:00,100.405,100.415,100.37,100.39,87000000.0
2008-04-16 13:09:00,100.39,100.42,100.37,100.41,131500000.0
2008-04-16 13:10:00,100.41,100.42,100.37,100.42,125300000.0
2008-04-16 13:11:00,100.415,100.45,100.415,100.44,95700000.0
2008-04-16 13:12:00,100.44,100.45,100.44,100.45,108400000.0
2008-04-16 13:13:00,100.45,100.45,100.39,100.4,81600000.0
2008-04-16 13:14:00,100.4,100.41,100.38,100.38,118200000.0
2008-04-16 13:15:00,100.38,100.41,100.38,100.4,222900000.0
2008-04-16 13:16:00,100.4,100.4,100.37,100.395,198000000.0
2008-04-16 13:17:00,100.395,100.45,100.37,100.425,190700000.0
2008-04-16 13:18:00,100.425,100.45,100.41,100.425,152400000.0
2008-04-16 13:19:00,100.43,100.45,100.405,100.44,127300000.0
2008-04-16 13:20:00,100.44,100.44,100.41,100.42,84600000.0
2008-04-16 13:21:00,100.42,100.45,100.405,100.435,82000000.0
2008-04-16 13:22:00,100.435,100.49,100.43,100.485,87700000.0
2008-04-16 13:23:00,100.485,100.555,100.485,100.555,85800000.0
2008-04-16 13:24:00,100.555,100.6,100.555,100.565,99800000.0
2008-04-16 13:25:00,100.565,100.65,100.565,100.605,92500000.0
2008-04-16 13:26:00,100.605,100.63,100.6,100.625,95600000.0
2008-04-16 13:27:00,100.625,100.655,100.58,100.58,108700000.0
2008-04-16 13:28:00,100.57,100.6,100.56,100.56,100300000.0
2008-04-16 13:29:00,100.565,100.565,100.53,100.545,98800000.0
2008-04-16 13:30:00,100.545,100.585,100.545,100.575,98300000.0
2008-04-16 13:31:00,100.575,100.61,100.545,100.585,100100000.0
2008-04-16 13:32:00,100.585,100.6,100.58,100.6,110300000.0
2008-04-16 13:33:00,100.6,100.63,100.6,100.62,107500000.0
2008-04-16 13:34:00,100.62,100.625,100.51,100.53,133500000.0
2008-04-16 13:35:00,100.53,100.545,100.495,100.52,95000000.0
2008-04-16 13:36:00,100.52,100.525,100.47,100.48,105400000.0
2008-04-16 13:37:00,100.48,100.485,100.47,100.47,140100000.0
2008-04-16 13:38:00,100.47,100.495,100.46,100.47,117400000.0
2008-04-16 13:39:00,100.47,100.51,100.47,100.51,87400000.0
2008-04-16 13:40:00,100.51,100.535,100.51,100.52,90200000.0
2008-04-16 13:41:00,100.52,100.52,100.49,100.5,116600000.0
2008-04-16 13:42:00,100.5,100.5,100.48,100.48,81900000.0
2008-04-16 13:43:00,100.48,100.53,100.48,100.53,97100000.0
2008-04-16 13:44:00,100.53,100.535,100.5,100.53,130400000.0
2008-04-16 13:45:00,100.53,100.55,100.515,100.515,110600000.0
2008-04-16 13:46:00,100.51,100.535,100.51,100.53,95500000.0
2008-04-16 13:47:00,100.53,100.54,100.52,100.525,95100000.0
2008-04-16 13:48:00,100.525,100.525,100.49,100.49,110900000.0
2008-04-16 13:49:00,100.49,100.505,100.485,100.495,107000000.0
2008-04-16 13:50:00,100.495,100.54,100.49,100.53,123500000.0
2008-04-16 13:51:00,100.53,100.54,100.52,100.52,92700000.0
2008-04-16 13:52:00,100.52,100.52,100.51,100.51,77800000.0
2008-04-16 13:53:00,100.51,100.51,100.48,100.5,84500000.0
2008-04-16 13:54:00,100.5,100.51,100.47,100.47,98400000.0
2008-04-16 13:55:00,100.47,100.48,100.4,100.4,92600000.0
2008-04-16 13:56:00,100.4,100.42,100.4,100.405,80900000.0
2008-04-16 13:57:00,100.405,100.435,100.405,100.425,109200000.0
2008-04-16 13:58:00,100.425,100.43,100.37,100.375,105700000.0
2008-04-16 13:59:00,100.37,100.4,100.365,100.37,129000000.0
2008-04-16 14:00:00,100.37,100.43,100.36,100.42,129900000.0
2008-04-16 14:01:00,100.42,100.46,100.41,100.41,124700000.0
2008-04-16 14:02:00,100.41,100.43,100.39,100.43,108700000.0
2008-04-16 14:03:00,100.43,100.43,100.4,100.415,109800000.0
2008-04-16 14:04:00,100.415,100.415,100.39,100.39,104900000.0
2008-04-16 14:05:00,100.39,100.43,100.38,100.4,114500000.0
2008-04-16 14:06:00,100.4,100.42,100.38,100.415,89000000.0
2008-04-16 14:07:00,100.415,100.45,100.41,100.445,104400000.0
2008-04-16 14:08:00,100.445,100.465,100.44,100.465,110900000.0
2008-04-16 14:09:00,100.465,100.465,100.405,100.41,97300000.0
2008-04-16 14:10:00,100.41,100.42,100.39,100.405,101700000.0
2008-04-16 14:11:00,100.405,100.405,100.36,100.37,104100000.0
2008-04-16 14:12:00,100.37,100.41,100.365,100.4,92600000.0
2008-04-16 14:13:00,100.4,100.44,100.4,100.43,86800000.0
2008-04-16 14:14:00,100.43,100.43,100.39,100.42,92000000.0
2008-04-16 14:15:00,100.42,100.44,100.41,100.425,94300000.0
2008-04-16 14:16:00,100.425,100.425,100.37,100.37,92700000.0
2008-04-16 14:17:00,100.37,100.38,100.37,100.37,93200000.0
2008-04-16 14:18:00,100.37,100.37,100.26,100.285,95600000.0
2008-04-16 14:19:00,100.285,100.3,100.28,100.285,93500000.0
2008-04-16 14:20:00,100.285,100.305,100.25,100.255,90000000.0
2008-04-16 14:21:00,100.255,100.28,100.255,100.26,94000000.0
2008-04-16 14:22:00,100.26,100.265,100.24,100.25,98000000.0
2008-04-16 14:23:00,100.25,100.26,100.25,100.26,79000000.0
2008-04-16 14:24:00,100.26,100.31,100.25,100.275,94100000.0
2008-04-16 14:25:00,100.29,100.34,100.29,100.325,91900000.0
2008-04-16 14:26:00,100.325,100.325,100.305,100.31,99000000.0
2008-04-16 14:27:00,100.31,100.32,100.31,100.32,87000000.0
2008-04-16 14:28:00,100.32,100.33,100.32,100.33,82600000.0
2008-04-16 14:29:00,100.32,100.33,100.26,100.27,245200000.0
2008-04-16 14:30:00,100.27,100.31,100.18,100.28,84800000.0
2008-04-16 14:31:00,100.28,100.31,100.25,100.29,88600000.0
2008-04-16 14:32:00,100.295,100.37,100.26,100.28,92400000.0
2008-04-16 14:33:00,100.28,100.35,100.28,100.34,76300000.0
2008-04-16 14:34:00,100.34,100.395,100.3,100.32,93200000.0
2008-04-16 14:35:00,100.32,100.35,100.265,100.35,85700000.0
2008-04-16 14:36:00,100.35,100.39,100.3,100.39,86200000.0
2008-04-16 14:37:00,100.375,100.395,100.34,100.34,88300000.0
2008-04-16 14:38:00,100.345,100.345,100.26,100.295,97400000.0
2008-04-16 14:39:00,100.29,100.3,100.25,100.26,90100000.0
2008-04-16 14:40:00,100.26,100.335,100.26,100.285,89400000.0
2008-04-16 14:41:00,100.285,100.29,100.225,100.26,95300000.0
2008-04-16 14:42:00,100.26,100.32,100.245,100.3,91400000.0
2008-04-16 14:43:00,100.305,100.35,100.27,100.315,89300000.0
2008-04-16 14:44:00,100.315,100.345,100.31,100.34,94700000.0
2008-04-16 14:45:00,100.34,100.4,100.32,100.4,96800000.0
2008-04-16 14:46:00,100.4,100.41,100.365,100.37,88700000.0
2008-04-16 14:47:00,100.37,100.375,100.3,100.33,98300000.0
2008-04-16 14:48:00,100.33,100.385,100.33,100.355,95700000.0
2008-04-16 14:49:00,100.355,100.385,100.345,100.365,99800000.0
2008-04-16 14:50:00,100.365,100.395,100.35,100.35,93000000.0
2008-04-16 14:51:00,100.35,100.395,100.34,100.39,86300000.0
2008-04-16 14:52:00,100.39,100.41,100.37,100.375,99200000.0
2008-04-16 14:53:00,100.38,100.425,100.365,100.425,101400000.0
2008-04-16 14:54:00,100.425,100.62,100.42,100.585,92600000.0
2008-04-16 14:55:00,100.585,100.665,100.57,100.66,94200000.0
2008-04-16 14:56:00,100.665,100.815,100.665,100.745,87100000.0
2008-04-16 14:57:00,100.745,100.75,100.7,100.71,97100000.0
2008-04-16 14:58:00,100.72,100.72,100.65,100.675,116500000.0
2008-04-16 14:59:00,100.675,100.725,100.675,100.7,110700000.0
2008-04-16 15:00:00,100.7,100.76,100.7,100.755,111700000.0
2008-04-16 15:01:00,100.755,100.81,100.755,100.8,104600000.0
2008-04-16 15:02:00,100.8,100.81,100.78,100.81,111700000.0
2008-04-16 15:03:00,100.81,100.84,100.795,100.81,98300000.0
2008-04-16 15:04:00,100.81,100.815,100.78,100.79,99200000.0
2008-04-16 15:05:00,100.79,100.85,100.79,100.82,97600000.0
2008-04-16 15:06:00,100.82,100.84,100.805,100.81,105200000.0
2008-04-16 15:07:00,100.81,100.82,100.78,100.81,99800000.0
2008-04-16 15:08:00,100.81,100.81,100.75,100.75,93800000.0
2008-04-16 15:09:00,100.75,100.78,100.73,100.77,106300000.0
2008-04-16 15:10:00,100.77,100.79,100.77,100.79,90700000.0
2008-04-16 15:11:00,100.79,100.81,100.76,100.81,99600000.0
2008-04-16 15:12:00,100.81,100.85,100.8,100.85,116200000.0
2008-04-16 15:13:00,100.85,100.875,100.825,100.83,102100000.0
2008-04-16 15:14:00,100.83,100.85,100.79,100.79,117000000.0
2008-04-16 15:15:00,100.79,100.93,100.79,100.93,100100000.0
2008-04-16 15:16:00,100.93,100.94,100.865,100.91,97900000.0
2008-04-16 15:17:00,100.91,100.945,100.85,100.86,99800000.0
2008-04-16 15:18:00,100.865,100.87,100.85,100.86,102400000.0
2008-04-16 15:19:00,100.86,100.89,100.84,100.885,95500000.0
2008-04-16 15:20:00,100.885,100.895,100.86,100.875,119800000.0
2008-04-16 15:21:00,100.875,100.895,100.87,100.88,122900000.0
2008-04-16 15:22:00,100.88,100.91,100.88,100.91,106200000.0
2008-04-16 15:23:00,100.915,100.915,100.875,100.89,98200000.0
2008-04-16 15:24:00,100.89,100.895,100.88,100.885,113700000.0
2008-04-16 15:25:00,100.885,100.895,100.875,100.895,199100000.0
2008-04-16 15:26:00,100.895,100.92,100.855,100.86,146100000.0
2008-04-16 15:27:00,100.86,100.89,100.86,100.875,116100000.0
2008-04-16 15:28:00,100.88,100.895,100.86,100.88,114800000.0
2008-04-16 15:29:00,100.88,100.885,100.83,100.83,143000000.0
2008-04-16 15:30:00,100.835,100.88,100.83,100.86,100800000.0
2008-04-16 15:31:00,100.86,100.865,100.83,100.855,102500000.0
2008-04-16 15:32:00,100.855,100.855,100.8,100.81,124200000.0
2008-04-16 15:33:00,100.81,100.82,100.795,100.81,104700000.0
2008-04-16 15:34:00,100.81,100.835,100.81,100.83,158000000.0
2008-04-16 15:35:00,100.835,100.86,100.8,100.83,100900000.0
2008-04-16 15:36:00,100.83,100.835,100.8,100.815,107400000.0
2008-04-16 15:37:00,100.81,100.83,100.79,100.82,100200000.0
2008-04-16 15:38:00,100.82,100.865,100.82,100.855,91100000.0
2008-04-16 15:39:00,100.845,100.85,100.79,100.79,108900000.0
2008-04-16 15:40:00,100.79,100.81,100.785,100.8,102100000.0
2008-04-16 15:41:00,100.79,100.795,100.77,100.77,99800000.0
2008-04-16 15:42:00,100.77,100.785,100.77,100.77,98700000.0
2008-04-16 15:43:00,100.77,100.78,100.75,100.78,94300000.0
2008-04-16 15:44:00,100.78,100.795,100.76,100.79,104000000.0
2008-04-16 15:45:00,100.79,100.825,100.78,100.78,88000000.0
2008-04-16 15:46:00,100.78,100.805,100.77,100.8,108800000.0
2008-04-16 15:47:00,100.8,100.805,100.77,100.77,98400000.0
2008-04-16 15:48:00,100.77,100.82,100.765,100.795,113900000.0
2008-04-16 15:49:00,100.795,100.835,100.795,100.815,93200000.0
2008-04-16 15:50:00,100.815,100.815,100.785,100.8,101600000.0
2008-04-16 15:51:00,100.8,100.8,100.75,100.76,94800000.0
2008-04-16 15:52:00,100.76,100.77,100.725,100.75,93800000.0
2008-04-16 15:53:00,100.75,100.755,100.735,100.74,105300000.0
2008-04-16 15:54:00,100.74,100.74,100.67,100.68,116100000.0
2008-04-16 15:55:00,100.68,100.705,100.675,100.7,90500000.0
2008-04-16 15:56:00,100.7,100.73,100.7,100.73,83800000.0
2008-04-16 15:57:00,100.73,100.77,100.71,100.75,80000000.0
2008-04-16 15:58:00,100.75,100.77,100.74,100.76,101800000.0
2008-04-16 15:59:00,100.76,100.76,100.68,100.7,98900000.0
2008-04-16 16:00:00,100.7,100.74,100.695,100.71,75200000.0
2008-04-16 16:01:00,100.71,100.71,100.67,100.69,75700000.0
2008-04-16 16:02:00,100.69,100.69,100.63,100.63,71700000.0
2008-04-16 16:03:00,100.63,100.7,100.63,100.69,102100000.0
2008-04-16 16:04:00,100.69,100.715,100.67,100.67,88800000.0
2008-04-16 16:05:00,100.67,100.77,100.67,100.77,81300000.0
2008-04-16 16:06:00,100.76,100.84,100.76,100.82,80100000.0
2008-04-16 16:07:00,100.82,100.83,100.8,100.82,74300000.0
2008-04-16 16:08:00,100.82,100.85,100.8,100.82,74600000.0
2008-04-16 16:09:00,100.82,100.83,100.79,100.82,81600000.0
2008-04-16 16:10:00,100.82,100.87,100.8,100.82,80400000.0
2008-04-16 16:11:00,100.82,100.83,100.79,100.8,78900000.0
2008-04-16 16:12:00,100.8,100.8,100.76,100.78,77000000.0
2008-04-16 16:13:00,100.78,100.78,100.75,100.76,79500000.0
2008-04-16 16:14:00,100.76,100.78,100.74,100.77,84100000.0
2008-04-16 16:15:00,100.77,100.79,100.76,100.78,83900000.0
2008-04-16 16:16:00,100.78,100.81,100.76,100.81,76300000.0
2008-04-16 16:17:00,100.81,100.88,100.81,100.86,85100000.0
2008-04-16 16:18:00,100.87,100.89,100.86,100.87,130400000.0
2008-04-16 16:19:00,100.87,100.88,100.84,100.84,84000000.0
2008-04-16 16:20:00,100.84,100.93,100.84,100.91,91300000.0
2008-04-16 16:21:00,100.915,100.93,100.88,100.89,90400000.0
2008-04-16 16:22:00,100.89,100.89,100.81,100.83,103600000.0
2008-04-16 16:23:00,100.83,100.89,100.83,100.86,117800000.0
2008-04-16 16:24:00,100.86,100.87,100.86,100.87,114500000.0
2008-04-16 16:25:00,100.87,100.87,100.83,100.86,74300000.0
2008-04-16 16:26:00,100.86,100.87,100.84,100.87,96000000.0
2008-04-16 16:27:00,100.87,100.9,100.85,100.87,86700000.0
2008-04-16 16:28:00,100.87,100.88,100.83,100.865,101200000.0
2008-04-16 16:29:00,100.865,100.87,100.82,100.82,123200000.0
2008-04-16 16:30:00,100.82,100.87,100.81,100.85,92600000.0
2008-04-16 16:31:00,100.85,100.86,100.82,100.85,89900000.0
2008-04-16 16:32:00,100.85,100.85,100.83,100.84,95200000.0
2008-04-16 16:33:00,100.84,100.88,100.84,100.87,119900000.0
2008-04-16 16:34:00,100.87,100.9,100.87,100.88,70500000.0
2008-04-16 16:35:00,100.88,100.88,100.82,100.85,101400000.0
2008-04-16 16:36:00,100.85,100.91,100.85,100.85,127800000.0
2008-04-16 16:37:00,100.85,100.92,100.83,100.91,71900000.0
2008-04-16 16:38:00,100.91,100.91,100.81,100.86,99600000.0
2008-04-16 16:39:00,100.86,100.86,100.81,100.81,91700000.0
2008-04-16 16:40:00,100.82,100.82,100.8,100.81,101900000.0
2008-04-16 16:41:00,100.81,100.83,100.81,100.81,83200000.0
2008-04-16 16:42:00,100.81,100.81,100.78,100.81,90500000.0
2008-04-16 16:43:00,100.81,100.87,100.81,100.84,72100000.0
2008-04-16 16:44:00,100.84,100.92,100.83,100.89,85000000.0
2008-04-16 16:45:00,100.89,100.94,100.89,100.9,103100000.0
2008-04-16 16:46:00,100.9,100.91,100.86,100.88,128200000.0
2008-04-16 16:47:00,100.88,100.91,100.86,100.9,81100000.0
2008-04-16 16:48:00,100.9,100.95,100.9,100.95,76600000.0
2008-04-16 16:49:00,100.95,101.03,100.95,101.02,72200000.0
2008-04-16 16:50:00,101.02,101.03,100.96,100.96,76500000.0
2008-04-16 16:51:00,100.96,101.0,100.94,100.99,78700000.0
2008-04-16 16:52:00,100.99,100.99,100.96,100.99,87000000.0
2008-04-16 16:53:00,100.99,101.01,100.96,100.97,80500000.0
2008-04-16 16:54:00,100.97,100.97,100.93,100.93,92900000.0
2008-04-16 16:55:00,100.93,100.965,100.93,100.965,90300000.0
2008-04-16 16:56:00,100.97,100.975,100.91,100.93,86400000.0
2008-04-16 16:57:00,100.93,100.96,100.91,100.95,98000000.0
2008-04-16 16:58:00,100.95,100.98,100.915,100.93,89100000.0
2008-04-16 16:59:00,100.93,100.98,100.91,100.95,100700000.0
2008-04-16 17:00:00,100.95,100.95,100.835,100.88,121100000.0
2008-04-16 17:01:00,100.88,100.9,100.87,100.89,165300000.0
2008-04-16 17:02:00,100.89,100.93,100.89,100.92,128600000.0
2008-04-16 17:03:00,100.92,100.98,100.89,100.98,110300000.0
2008-04-16 17:04:00,100.98,101.03,100.96,101.03,145000000.0
2008-04-16 17:05:00,101.03,101.04,101.01,101.04,99100000.0
2008-04-16 17:06:00,101.04,101.05,101.0,101.0,78600000.0
2008-04-16 17:07:00,100.98,101.0,100.97,101.0,82500000.0
2008-04-16 17:08:00,101.0,101.0,100.97,100.98,75100000.0
2008-04-16 17:09:00,100.98,100.98,100.93,100.93,127400000.0
2008-04-16 17:10:00,100.93,101.015,100.9,101.01,134600000.0
2008-04-16 17:11:00,101.01,101.02,100.94,100.975,97400000.0
2008-04-16 17:12:00,100.975,101.01,100.95,101.0,95600000.0
2008-04-16 17:13:00,101.0,101.05,101.0,101.035,89700000.0
2008-04-16 17:14:00,101.035,101.035,101.01,101.03,121400000.0
2008-04-16 17:15:00,101.03,101.085,101.02,101.085,97300000.0
2008-04-16 17:16:00,101.085,101.085,101.055,101.08,98400000.0
2008-04-16 17:17:00,101.08,101.09,101.06,101.065,95300000.0
2008-04-16 17:18:00,101.065,101.13,101.06,101.12,94100000.0
2008-04-16 17:19:00,101.12,101.17,101.12,101.12,96700000.0
2008-04-16 17:20:00,101.12,101.12,101.09,101.115,131100000.0
2008-04-16 17:21:00,101.115,101.19,101.115,101.17,96800000.0
2008-04-16 17:22:00,101.17,101.215,101.155,101.165,103500000.0
2008-04-16 17:23:00,101.165,101.235,101.13,101.135,96800000.0
2008-04-16 17:24:00,101.135,101.165,101.125,101.15,99200000.0
2008-04-16 17:25:00,101.15,101.16,101.12,101.14,101000000.0
2008-04-16 17:26:00,101.14,101.155,101.12,101.155,135600000.0
2008-04-16 17:27:00,101.155,101.18,101.155,101.17,86400000.0
2008-04-16 17:28:00,101.17,101.195,101.16,101.195,139900000.0
2008-04-16 17:29:00,101.195,101.195,101.155,101.155,157600000.0
2008-04-16 17:30:00,101.155,101.19,101.15,101.18,132200000.0
2008-04-16 17:31:00,101.18,101.19,101.13,101.14,85800000.0
2008-04-16 17:32:00,101.14,101.225,101.14,101.19,113900000.0
2008-04-16 17:33:00,101.19,101.19,101.12,101.13,102100000.0
2008-04-16 17:34:00,101.14,101.16,101.12,101.125,146100000.0
2008-04-16 17:35:00,101.125,101.185,101.125,101.17,132500000.0
2008-04-16 17:36:00,101.18,101.18,101.13,101.15,111700000.0
2008-04-16 17:37:00,101.14,101.19,101.12,101.19,92600000.0
2008-04-16 17:38:00,101.19,101.19,101.13,101.13,101100000.0
2008-04-16 17:39:00,101.13,101.13,101.09,101.09,121800000.0
2008-04-16 17:40:00,101.09,101.13,101.08,101.125,141200000.0
2008-04-16 17:41:00,101.12,101.155,101.12,101.13,191100000.0
2008-04-16 17:42:00,101.13,101.14,101.095,101.13,96600000.0
2008-04-16 17:43:00,101.13,101.13,101.095,101.11,132400000.0
2008-04-16 17:44:00,101.11,101.11,101.09,101.09,116100000.0
2008-04-16 17:45:00,101.09,101.09,101.04,101.05,150800000.0
2008-04-16 17:46:00,101.05,101.06,101.05,101.06,85600000.0
2008-04-16 17:47:00,101.06,101.07,101.04,101.06,105400000.0
2008-04-16 17:48:00,101.06,101.065,101.045,101.065,139900000.0
2008-04-16 17:49:00,101.065,101.09,101.05,101.08,98500000.0
2008-04-16 17:50:00,101.08,101.085,101.01,101.01,107700000.0
2008-04-16 17:51:00,101.01,101.025,100.98,100.98,107100000.0
2008-04-16 17:52:00,100.98,101.0,100.98,100.995,110300000.0
2008-04-16 17:53:00,100.995,101.02,100.99,101.01,99700000.0
2008-04-16 17:54:00,101.01,101.05,101.01,101.05,105600000.0
2008-04-16 17:55:00,101.05,101.06,101.03,101.03,156300000.0
2008-04-16 17:56:00,101.04,101.055,101.035,101.045,119800000.0
2008-04-16 17:57:00,101.045,101.055,101.02,101.04,103200000.0
2008-04-16 17:58:00,101.04,101.06,101.015,101.045,104500000.0
2008-04-16 17:59:00,101.045,101.195,101.04,101.165,108900000.0
2008-04-16 18:00:00,101.165,101.24,101.14,101.16,103500000.0
2008-04-16 18:01:00,101.16,101.175,101.085,101.17,102100000.0
2008-04-16 18:02:00,101.175,101.185,101.135,101.16,152500000.0
2008-04-16 18:03:00,101.16,101.2,101.155,101.165,103500000.0
2008-04-16 18:04:00,101.155,101.225,101.155,101.205,99200000.0
2008-04-16 18:05:00,101.205,101.23,101.205,101.21,105000000.0
2008-04-16 18:06:00,101.21,101.215,101.19,101.21,97800000.0
2008-04-16 18:07:00,101.21,101.21,101.19,101.2,105300000.0
2008-04-16 18:08:00,101.2,101.235,101.195,101.215,122500000.0
2008-04-16 18:09:00,101.215,101.245,101.16,101.165,108400000.0
2008-04-16 18:10:00,101.16,101.22,101.16,101.195,105300000.0
2008-04-16 18:11:00,101.195,101.2,101.165,101.2,116000000.0
2008-04-16 18:12:00,101.195,101.225,101.195,101.215,145400000.0
2008-04-16 18:13:00,101.215,101.215,101.145,101.165,91700000.0
2008-04-16 18:14:00,101.165,101.185,101.155,101.185,168200000.0
2008-04-16 18:15:00,101.185,101.23,101.185,101.21,129900000.0
2008-04-16 18:16:00,101.21,101.22,101.175,101.18,99800000.0
2008-04-16 18:17:00,101.18,101.185,101.165,101.17,130000000.0
2008-04-16 18:18:00,101.17,101.21,101.17,101.205,119400000.0
2008-04-16 18:19:00,101.205,101.245,101.205,101.235,132900000.0
2008-04-16 18:20:00,101.235,101.295,101.235,101.27,158900000.0
2008-04-16 18:21:00,101.265,101.275,101.225,101.23,138000000.0
2008-04-16 18:22:00,101.23,101.315,101.23,101.315,121800000.0
2008-04-16 18:23:00,101.315,101.345,101.305,101.325,148700000.0
2008-04-16 18:24:00,101.33,101.335,101.315,101.315,115300000.0
2008-04-16 18:25:00,101.315,101.315,101.285,101.305,135300000.0
2008-04-16 18:26:00,101.305,101.345,101.305,101.345,74000000.0
2008-04-16 18:27:00,101.345,101.365,101.345,101.355,120600000.0
2008-04-16 18:28:00,101.355,101.365,101.32,101.325,128200000.0
2008-04-16 18:29:00,101.325,101.335,101.315,101.335,118000000.0
2008-04-16 18:30:00,101.335,101.425,101.335,101.415,106000000.0
2008-04-16 18:31:00,101.415,101.42,101.39,101.405,131500000.0
2008-04-16 18:32:00,101.405,101.415,101.385,101.39,181800000.0
2008-04-16 18:33:00,101.39,101.39,101.325,101.34,120200000.0
2008-04-16 18:34:00,101.34,101.365,101.34,101.355,115300000.0
2008-04-16 18:35:00,101.355,101.355,101.325,101.33,113900000.0
2008-04-16 18:36:00,101.33,101.345,101.305,101.315,114100000.0
2008-04-16 18:37:00,101.315,101.315,101.305,101.315,120200000.0
2008-04-16 18:38:00,101.315,101.345,101.305,101.33,123000000.0
2008-04-16 18:39:00,101.33,101.335,101.315,101.325,126700000.0
2008-04-16 18:40:00,101.325,101.335,101.325,101.335,127800000.0
2008-04-16 18:41:00,101.335,101.35,101.33,101.33,118600000.0
2008-04-16 18:42:00,101.33,101.36,101.33,101.33,101900000.0
2008-04-16 18:43:00,101.33,101.34,101.295,101.3,119500000.0
2008-04-16 18:44:00,101.3,101.305,101.255,101.265,167900000.0
2008-04-16 18:45:00,101.265,101.34,101.265,101.34,120300000.0
2008-04-16 18:46:00,101.34,101.35,101.335,101.335,111700000.0
2008-04-16 18:47:00,101.335,101.355,101.325,101.345,113500000.0
2008-04-16 18:48:00,101.345,101.405,101.345,101.4,116900000.0
2008-04-16 18:49:00,101.4,101.4,101.36,101.38,109000000.0
2008-04-16 18:50:00,101.38,101.38,101.335,101.36,111200000.0
2008-04-16 18:51:00,101.36,101.37,101.345,101.35,119500000.0
2008-04-16 18:52:00,101.345,101.4,101.34,101.395,118100000.0
2008-04-16 18:53:00,101.395,101.395,101.375,101.39,124100000.0
2008-04-16 18:54:00,101.39,101.39,101.375,101.385,154400000.0
2008-04-16 18:55:00,101.385,101.41,101.385,101.41,188600000.0
2008-04-16 18:56:00,101.41,101.445,101.405,101.42,112600000.0
2008-04-16 18:57:00,101.42,101.42,101.37,101.38,141300000.0
2008-04-16 18:58:00,101.375,101.41,101.37,101.39,110800000.0
2008-04-16 18:59:00,101.39,101.39,101.345,101.355,162200000.0
2008-04-16 19:00:00,101.355,101.365,101.35,101.365,119000000.0
2008-04-16 19:01:00,101.365,101.405,101.345,101.385,107000000.0
2008-04-16 19:02:00,101.385,101.455,101.385,101.455,110800000.0
2008-04-16 19:03:00,101.45,101.48,101.435,101.455,107800000.0
2008-04-16 19:04:00,101.455,101.455,101.445,101.45,106100000.0
2008-04-16 19:05:00,101.455,101.465,101.445,101.45,107100000.0
2008-04-16 19:06:00,101.45,101.5,101.445,101.5,103500000.0
2008-04-16 19:07:00,101.5,101.535,101.47,101.475,106700000.0
2008-04-16 19:08:00,101.475,101.475,101.435,101.435,111900000.0
2008-04-16 19:09:00,101.435,101.465,101.425,101.455,128900000.0
2008-04-16 19:10:00,101.455,101.485,101.45,101.485,118400000.0
2008-04-16 19:11:00,101.485,101.495,101.465,101.465,109600000.0
2008-04-16 19:12:00,101.465,101.525,101.465,101.525,131600000.0
2008-04-16 19:13:00,101.525,101.535,101.495,101.515,113900000.0
2008-04-16 19:14:00,101.515,101.52,101.46,101.46,128100000.0
2008-04-16 19:15:00,101.465,101.47,101.425,101.425,115800000.0
2008-04-16 19:16:00,101.425,101.49,101.425,101.49,97700000.0
2008-04-16 19:17:00,101.49,101.505,101.465,101.48,122300000.0
2008-04-16 19:18:00,101.48,101.48,101.415,101.445,126100000.0
2008-04-16 19:19:00,101.445,101.455,101.425,101.455,123000000.0
2008-04-16 19:20:00,101.455,101.47,101.45,101.455,109600000.0
2008-04-16 19:21:00,101.455,101.455,101.425,101.44,120200000.0
2008-04-16 19:22:00,101.445,101.47,101.435,101.44,125700000.0
2008-04-16 19:23:00,101.44,101.45,101.435,101.435,144000000.0
2008-04-16 19:24:00,101.435,101.435,101.345,101.355,120400000.0
2008-04-16 19:25:00,101.365,101.47,101.36,101.465,104300000.0
2008-04-16 19:26:00,101.46,101.49,101.455,101.49,121800000.0
2008-04-16 19:27:00,101.49,101.49,101.445,101.455,130000000.0
2008-04-16 19:28:00,101.455,101.47,101.445,101.445,130900000.0
2008-04-16 19:29:00,101.445,101.455,101.425,101.44,117300000.0
2008-04-16 19:30:00,101.45,101.485,101.45,101.465,110100000.0
2008-04-16 19:31:00,101.465,101.515,101.465,101.495,109900000.0
2008-04-16 19:32:00,101.495,101.51,101.49,101.505,103600000.0
2008-04-16 19:33:00,101.505,101.505,101.465,101.47,114300000.0
2008-04-16 19:34:00,101.465,101.465,101.445,101.455,150700000.0
2008-04-16 19:35:00,101.455,101.465,101.435,101.435,108800000.0
2008-04-16 19:36:00,101.435,101.46,101.425,101.435,109600000.0
2008-04-16 19:37:00,101.435,101.465,101.435,101.46,107200000.0
2008-04-16 19:38:00,101.46,101.465,101.405,101.405,107300000.0
2008-04-16 19:39:00,101.405,101.41,101.37,101.385,125800000.0
2008-04-16 19:40:00,101.385,101.415,101.385,101.405,111100000.0
2008-04-16 19:41:00,101.405,101.405,101.375,101.385,121600000.0
2008-04-16 19:42:00,101.385,101.405,101.375,101.405,124500000.0
2008-04-16 19:43:00,101.405,101.405,101.38,101.385,110700000.0
2008-04-16 19:44:00,101.385,101.44,101.385,101.44,111800000.0
2008-04-16 19:45:00,101.44,101.44,101.425,101.44,113700000.0
2008-04-16 19:46:00,101.44,101.445,101.425,101.435,118800000.0
2008-04-16 19:47:00,101.435,101.445,101.425,101.43,122700000.0
2008-04-16 19:48:00,101.43,101.465,101.425,101.46,106600000.0
2008-04-16 19:49:00,101.46,101.5,101.45,101.455,127300000.0
2008-04-16 19:50:00,101.455,101.455,101.455,101.455,130500000.0
2008-04-16 19:51:00,101.455,101.465,101.445,101.455,138000000.0
2008-04-16 19:52:00,101.455,101.455,101.435,101.445,98600000.0
2008-04-16 19:53:00,101.445,101.465,101.445,101.465,80400000.0
2008-04-16 19:54:00,101.465,101.485,101.455,101.48,135600000.0
2008-04-16 19:55:00,101.48,101.505,101.475,101.475,236000000.0
2008-04-16 19:56:00,101.475,101.495,101.465,101.465,177200000.0
2008-04-16 19:57:00,101.47,101.475,101.465,101.475,130200000.0
2008-04-16 19:58:00,101.475,101.475,101.465,101.465,108900000.0
2008-04-16 19:59:00,101.465,101.485,101.445,101.46,123800000.0
2008-04-16 20:00:00,101.46,101.465,101.315,101.365,125600000.0
2008-04-16 20:01:00,101.365,101.435,101.345,101.405,84100000.0
2008-04-16 20:02:00,101.405,101.415,101.38,101.415,91100000.0
2008-04-16 20:03:00,101.42,101.47,101.415,101.445,102600000.0
2008-04-16 20:04:00,101.45,101.465,101.41,101.42,123100000.0
2008-04-16 20:05:00,101.42,101.51,101.415,101.505,119800000.0
2008-04-16 20:06:00,101.505,101.51,101.425,101.465,130100000.0
2008-04-16 20:07:00,101.465,101.475,101.445,101.445,120400000.0
2008-04-16 20:08:00,101.445,101.49,101.445,101.485,127300000.0
2008-04-16 20:09:00,101.485,101.52,101.485,101.515,119500000.0
2008-04-16 20:10:00,101.515,101.52,101.475,101.51,101200000.0
2008-04-16 20:11:00,101.51,101.51,101.455,101.47,113600000.0
2008-04-16 20:12:00,101.47,101.485,101.465,101.47,105900000.0
2008-04-16 20:13:00,101.47,101.475,101.455,101.465,111900000.0
2008-04-16 20:14:00,101.465,101.465,101.445,101.445,147100000.0
2008-04-16 20:15:00,101.445,101.54,101.44,101.54,113300000.0
2008-04-16 20:16:00,101.54,101.575,101.54,101.575,100000000.0
2008-04-16 20:17:00,101.575,101.58,101.56,101.565,109000000.0
2008-04-16 20:18:00,101.565,101.57,101.53,101.53,120400000.0
2008-04-16 20:19:00,101.53,101.555,101.525,101.54,133000000.0
2008-04-16 20:20:00,101.54,101.62,101.53,101.585,124800000.0
2008-04-16 20:21:00,101.585,101.6,101.565,101.565,126700000.0
2008-04-16 20:22:00,101.565,101.575,101.555,101.555,106300000.0
2008-04-16 20:23:00,101.555,101.585,101.535,101.545,102300000.0
2008-04-16 20:24:00,101.545,101.545,101.515,101.515,97600000.0
2008-04-16 20:25:00,101.515,101.525,101.505,101.505,114300000.0
2008-04-16 20:26:00,101.505,101.54,101.495,101.54,111200000.0
2008-04-16 20:27:00,101.54,101.565,101.52,101.525,108000000.0
2008-04-16 20:28:00,101.525,101.53,101.515,101.525,107700000.0
2008-04-16 20:29:00,101.525,101.53,101.51,101.51,134000000.0
2008-04-16 20:30:00,101.51,101.535,101.505,101.535,86800000.0
2008-04-16 20:31:00,101.535,101.555,101.505,101.555,99900000.0
2008-04-16 20:32:00,101.555,101.58,101.54,101.58,128600000.0
2008-04-16 20:33:00,101.58,101.585,101.555,101.575,91200000.0
2008-04-16 20:34:00,101.575,101.58,101.565,101.575,95600000.0
2008-04-16 20:35:00,101.575,101.585,101.575,101.575,81000000.0
2008-04-16 20:36:00,101.575,101.605,101.575,101.595,92400000.0
2008-04-16 20:37:00,101.595,101.6,101.565,101.585,128800000.0
2008-04-16 20:38:00,101.585,101.605,101.585,101.595,91500000.0
2008-04-16 20:39:00,101.595,101.605,101.595,101.605,92000000.0
2008-04-16 20:40:00,101.605,101.615,101.595,101.605,93000000.0
2008-04-16 20:41:00,101.605,101.635,101.605,101.615,147900000.0
2008-04-16 20:42:00,101.615,101.63,101.605,101.605,82800000.0
2008-04-16 20:43:00,101.605,101.61,101.595,101.605,105000000.0
2008-04-16 20:44:00,101.605,101.605,101.565,101.575,103400000.0
2008-04-16 20:45:00,101.575,101.585,101.565,101.585,100800000.0
2008-04-16 20:46:00,101.585,101.59,101.56,101.565,96900000.0
2008-04-16 20:47:00,101.565,101.565,101.545,101.555,92800000.0
2008-04-16 20:48:00,101.555,101.555,101.52,101.545,88300000.0
2008-04-16 20:49:00,101.545,101.565,101.545,101.555,82900000.0
2008-04-16 20:50:00,101.555,101.555,101.545,101.555,84500000.0
2008-04-16 20:51:00,101.555,101.585,101.555,101.585,84800000.0
2008-04-16 20:52:00,101.585,101.605,101.575,101.585,88700000.0
2008-04-16 20:53:00,101.585,101.605,101.585,101.585,93800000.0
2008-04-16 20:54:00,101.585,101.605,101.58,101.585,151200000.0
2008-04-16 20:55:00,101.585,101.595,101.565,101.585,91700000.0
2008-04-16 20:56:00,101.585,101.605,101.58,101.595,124200000.0
2008-04-16 20:57:00,101.595,101.615,101.595,101.595,98000000.0
2008-04-16 20:58:00,101.595,101.595,101.575,101.575,79900000.0
2008-04-16 20:59:00,101.575,101.575,101.545,101.545,91500000.0
2008-04-16 21:00:00,101.545,101.565,101.535,101.535,94400000.0
2008-04-16 21:01:00,101.535,101.54,101.525,101.535,106500000.0
2008-04-16 21:02:00,101.535,101.56,101.535,101.55,109000000.0
2008-04-16 21:03:00,101.55,101.56,101.55,101.56,103700000.0
2008-04-16 21:04:00,101.56,101.56,101.495,101.525,120900000.0
2008-04-16 21:05:00,101.525,101.545,101.525,101.535,127200000.0
2008-04-16 21:06:00,101.535,101.56,101.535,101.55,107400000.0
2008-04-16 21:07:00,101.55,101.555,101.545,101.545,110500000.0
2008-04-16 21:08:00,101.545,101.575,101.545,101.575,110800000.0
2008-04-16 21:09:00,101.575,101.585,101.55,101.575,103700000.0
2008-04-16 21:10:00,101.575,101.585,101.575,101.575,96400000.0
2008-04-16 21:11:00,101.575,101.595,101.555,101.595,111500000.0
2008-04-16 21:12:00,101.595,101.605,101.595,101.605,128100000.0
2008-04-16 21:13:00,101.605,101.625,101.595,101.605,127400000.0
2008-04-16 21:14:00,101.605,101.61,101.605,101.605,96800000.0
2008-04-16 21:15:00,101.605,101.61,101.605,101.61,98800000.0
2008-04-16 21:16:00,101.61,101.655,101.605,101.64,123800000.0
2008-04-16 21:17:00,101.64,101.645,101.57,101.57,134100000.0
2008-04-16 21:18:00,101.575,101.575,101.54,101.565,117700000.0
2008-04-16 21:19:00,101.565,101.575,101.56,101.565,211000000.0
2008-04-16 21:20:00,101.565,101.57,101.565,101.565,121100000.0
2008-04-16 21:21:00,101.565,101.575,101.565,101.575,87700000.0
2008-04-16 21:22:00,101.575,101.585,101.565,101.585,82200000.0
2008-04-16 21:23:00,101.585,101.585,101.575,101.575,86800000.0
2008-04-16 21:24:00,101.575,101.575,101.56,101.565,110000000.0
2008-04-16 21:25:00,101.565,101.575,101.555,101.565,115800000.0
2008-04-16 21:26:00,101.565,101.565,101.54,101.555,96700000.0
2008-04-16 21:27:00,101.555,101.575,101.555,101.575,80100000.0
2008-04-16 21:28:00,101.575,101.585,101.575,101.575,79200000.0
2008-04-16 21:29:00,101.575,101.575,101.555,101.565,90700000.0
2008-04-16 21:30:00,101.565,101.565,101.495,101.495,166200000.0
2008-04-16 21:31:00,101.495,101.53,101.495,101.525,188100000.0
2008-04-16 21:32:00,101.525,101.525,101.505,101.505,132800000.0
2008-04-16 21:33:00,101.505,101.505,101.475,101.475,122300000.0
2008-04-16 21:34:00,101.475,101.505,101.475,101.495,89100000.0
2008-04-16 21:35:00,101.495,101.515,101.495,101.515,115200000.0
2008-04-16 21:36:00,101.515,101.52,101.495,101.505,113000000.0
2008-04-16 21:37:00,101.505,101.525,101.505,101.515,101900000.0
2008-04-16 21:38:00,101.515,101.535,101.515,101.53,115100000.0
2008-04-16 21:39:00,101.53,101.53,101.505,101.505,115100000.0
2008-04-16 21:40:00,101.505,101.505,101.495,101.5,124700000.0
2008-04-16 21:41:00,101.5,101.51,101.5,101.51,109800000.0
2008-04-16 21:42:00,101.51,101.51,101.485,101.49,113700000.0
2008-04-16 21:43:00,101.49,101.49,101.465,101.475,98700000.0
2008-04-16 21:44:00,101.475,101.485,101.445,101.485,82600000.0
2008-04-16 21:45:00,101.485,101.485,101.485,101.485,79500000.0
2008-04-16 21:46:00,101.485,101.505,101.485,101.505,111600000.0
2008-04-16 21:47:00,101.505,101.525,101.505,101.515,97200000.0
2008-04-16 21:48:00,101.515,101.525,101.515,101.525,77400000.0
2008-04-16 21:49:00,101.525,101.525,101.505,101.505,79200000.0
2008-04-16 21:50:00,101.505,101.535,101.505,101.535,79500000.0
2008-04-16 21:51:00,101.535,101.535,101.535,101.535,80700000.0
2008-04-16 21:52:00,101.535,101.535,101.505,101.505,88900000.0
2008-04-16 21:53:00,101.505,101.525,101.495,101.495,126700000.0
2008-04-16 21:54:00,101.495,101.525,101.495,101.525,107200000.0
2008-04-16 21:55:00,101.525,101.535,101.515,101.535,80900000.0
2008-04-16 21:56:00,101.535,101.535,101.515,101.525,85300000.0
2008-04-16 21:57:00,101.525,101.525,101.525,101.525,84500000.0
2008-04-16 21:58:00,101.525,101.525,101.495,101.505,88600000.0
2008-04-16 21:59:00,101.505,101.505,101.485,101.485,87100000.0
2008-04-16 22:00:00,101.485,101.515,101.48,101.515,90600000.0
2008-04-16 22:01:00,101.515,101.525,101.515,101.525,91200000.0
2008-04-16 22:02:00,101.525,101.535,101.515,101.525,86400000.0
2008-04-16 22:03:00,101.525,101.535,101.525,101.535,80400000.0
2008-04-16 22:04:00,101.535,101.535,101.535,101.535,81600000.0
2008-04-16 22:05:00,101.535,101.535,101.515,101.525,80900000.0
2008-04-16 22:06:00,101.525,101.525,101.515,101.525,80600000.0
2008-04-16 22:07:00,101.525,101.555,101.525,101.555,106200000.0
2008-04-16 22:08:00,101.555,101.595,101.555,101.585,102000000.0
2008-04-16 22:09:00,101.585,101.605,101.585,101.595,97100000.0
2008-04-16 22:10:00,101.595,101.605,101.595,101.605,78900000.0
2008-04-16 22:11:00,101.605,101.605,101.575,101.595,104000000.0
2008-04-16 22:12:00,101.595,101.645,101.595,101.645,107300000.0
2008-04-16 22:13:00,101.645,101.645,101.595,101.615,181300000.0
2008-04-16 22:14:00,101.615,101.645,101.615,101.625,94400000.0
2008-04-16 22:15:00,101.625,101.655,101.625,101.655,78900000.0
2008-04-16 22:16:00,101.655,101.67,101.615,101.62,151500000.0
2008-04-16 22:17:00,101.62,101.675,101.615,101.655,104200000.0
2008-04-16 22:18:00,101.655,101.675,101.635,101.675,79600000.0
2008-04-16 22:19:00,101.675,101.685,101.675,101.685,81000000.0
2008-04-16 22:20:00,101.685,101.685,101.665,101.665,82900000.0
2008-04-16 22:21:00,101.665,101.71,101.665,101.685,245000000.0
2008-04-16 22:22:00,101.685,101.705,101.675,101.685,88600000.0
2008-04-16 22:23:00,101.685,101.725,101.675,101.715,84300000.0
2008-04-16 22:24:00,101.715,101.735,101.705,101.725,77500000.0
2008-04-16 22:25:00,101.725,101.775,101.725,101.725,88200000.0
2008-04-16 22:26:00,101.73,101.775,101.73,101.765,87400000.0
2008-04-16 22:27:00,101.765,101.775,101.755,101.755,97600000.0
2008-04-16 22:28:00,101.755,101.77,101.755,101.77,179200000.0
2008-04-16 22:29:00,101.77,101.79,101.77,101.79,216400000.0
2008-04-16 22:30:00,101.79,101.805,101.79,101.805,155200000.0
2008-04-16 22:31:00,101.805,101.805,101.79,101.795,144300000.0
2008-04-16 22:32:00,101.795,101.825,101.795,101.815,83400000.0
2008-04-16 22:33:00,101.815,101.825,101.805,101.805,81900000.0
2008-04-16 22:34:00,101.805,101.825,101.79,101.795,81200000.0
2008-04-16 22:35:00,101.795,101.805,101.765,101.805,86500000.0
2008-04-16 22:36:00,101.805,101.815,101.79,101.81,78800000.0
2008-04-16 22:37:00,101.81,101.825,101.805,101.815,86000000.0
2008-04-16 22:38:00,101.815,101.82,101.765,101.765,90700000.0
2008-04-16 22:39:00,101.765,101.79,101.765,101.785,88100000.0
2008-04-16 22:40:00,101.785,101.815,101.785,101.815,81500000.0
2008-04-16 22:41:00,101.815,101.815,101.785,101.8,123800000.0
2008-04-16 22:42:00,101.8,101.82,101.79,101.82,235300000.0
2008-04-16 22:43:00,101.82,101.82,101.8,101.8,351200000.0
2008-04-16 22:44:00,101.8,101.82,101.79,101.82,106400000.0
2008-04-16 22:45:00,101.82,101.82,101.81,101.81,82500000.0
2008-04-16 22:46:00,101.81,101.82,101.81,101.81,81000000.0
2008-04-16 22:47:00,101.81,101.81,101.8,101.81,84900000.0
2008-04-16 22:48:00,101.81,101.82,101.79,101.8,137400000.0
2008-04-16 22:49:00,101.8,101.81,101.79,101.8,168300000.0
2008-04-16 22:50:00,101.8,101.8,101.77,101.77,170500000.0
2008-04-16 22:51:00,101.77,101.8,101.77,101.8,83500000.0
2008-04-16 22:52:00,101.8,101.8,101.765,101.79,222300000.0
2008-04-16 22:53:00,101.79,101.79,101.75,101.76,85400000.0
2008-04-16 22:54:00,101.76,101.78,101.76,101.77,178500000.0
2008-04-16 22:55:00,101.77,101.77,101.76,101.76,112500000.0
2008-04-16 22:56:00,101.76,101.77,101.76,101.76,105400000.0
2008-04-16 22:57:00,101.76,101.76,101.76,101.76,105600000.0
2008-04-16 22:58:00,101.76,101.76,101.76,101.76,110000000.0
2008-04-16 22:59:00,101.76,101.76,101.76,101.76,106000000.0
2008-04-16 23:00:00,101.76,101.76,101.64,101.66,1937200000.0
2008-04-16 23:01:00,101.7,101.71,101.68,101.7,2072000000.0
2008-04-16 23:02:00,101.67,101.67,101.65,101.67,2072000000.0
2008-04-16 23:03:00,101.67,101.675,101.65,101.67,1877600000.0
2008-04-16 23:04:00,101.67,101.68,101.655,101.665,555000000.0
2008-04-16 23:05:00,101.665,101.67,101.65,101.65,204000000.0
2008-04-16 23:06:00,101.65,101.665,101.645,101.665,78000000.0
2008-04-16 23:07:00,101.665,101.665,101.65,101.655,187600000.0
2008-04-16 23:08:00,101.655,101.66,101.64,101.65,194600000.0
2008-04-16 23:09:00,101.65,101.68,101.645,101.675,495400000.0
2008-04-16 23:10:00,101.675,101.7,101.675,101.695,271800000.0
2008-04-16 23:11:00,101.7,101.7,101.675,101.685,74800000.0
2008-04-16 23:12:00,101.685,101.69,101.67,101.675,1205900000.0
2008-04-16 23:13:00,101.675,101.725,101.675,101.72,1426800000.0
2008-04-16 23:14:00,101.72,101.725,101.71,101.71,1045000000.0
2008-04-16 23:15:00,101.71,101.72,101.705,101.71,1722700000.0
2008-04-16 23:16:00,101.71,101.725,101.705,101.725,615600000.0
2008-04-16 23:17:00,101.725,101.725,101.715,101.72,618000000.0
2008-04-16 23:19:00,101.72,101.72,101.7,101.7,1070400000.0
2008-04-16 23:20:00,101.7,101.7,101.685,101.685,166800000.0
2008-04-16 23:21:00,101.685,101.7,101.675,101.685,55200000.0
2008-04-16 23:22:00,101.685,101.69,101.68,101.68,55200000.0
2008-04-16 23:23:00,101.68,101.68,101.68,101.68,55200000.0
2008-04-16 23:24:00,101.68,101.68,101.665,101.67,55800000.0
2008-04-16 23:25:00,101.67,101.675,101.67,101.675,55000000.0
2008-04-16 23:26:00,101.675,101.675,101.675,101.675,55800000.0
2008-04-16 23:27:00,101.675,101.71,101.675,101.69,543600000.0
2008-04-16 23:28:00,101.71,101.72,101.71,101.71,1201600000.0
2008-04-16 23:29:00,101.7,101.71,101.7,101.71,1201600000.0
2008-04-16 23:31:00,101.72,101.74,101.7,101.74,1201600000.0
2008-04-16 23:32:00,101.71,101.72,101.69,101.7,1201600000.0
2008-04-16 23:33:00,101.7,101.71,101.69,101.71,582400000.0
2008-04-16 23:34:00,101.71,101.725,101.71,101.715,63000000.0
2008-04-16 23:35:00,101.715,101.725,101.71,101.72,431400000.0
2008-04-16 23:36:00,101.72,101.72,101.72,101.72,1585400000.0
2008-04-16 23:39:00,101.73,101.74,101.73,101.73,765400000.0
2008-04-16 23:41:00,101.74,101.74,101.74,101.74,765400000.0
2008-04-16 23:42:00,101.72,101.74,101.72,101.72,765400000.0
2008-04-16 23:43:00,101.7,101.725,101.7,101.705,765400000.0
2008-04-16 23:44:00,101.705,101.705,101.655,101.665,172600000.0
2008-04-16 23:45:00,101.665,101.675,101.655,101.67,1166600000.0
2008-04-16 23:46:00,101.67,101.67,101.65,101.665,1206000000.0
2008-04-16 23:47:00,101.665,101.685,101.66,101.66,1351000000.0
2008-04-16 23:48:00,101.66,101.66,101.65,101.66,773600000.0
2008-04-16 23:49:00,101.66,101.66,101.65,101.65,1734600000.0
2008-04-16 23:50:00,101.65,101.65,101.65,101.65,54600000.0
2008-04-16 23:51:00,101.65,101.655,101.65,101.655,54800000.0
2008-04-16 23:52:00,101.655,101.66,101.655,101.66,54400000.0
2008-04-16 23:53:00,101.66,101.665,101.655,101.655,54400000.0
2008-04-16 23:54:00,101.655,101.655,101.645,101.655,52400000.0
2008-04-16 23:55:00,101.655,101.67,101.655,101.67,889200000.0
2008-04-16 23:56:00,101.67,101.675,101.665,101.675,133600000.0
2008-04-16 23:57:00,101.675,101.675,101.65,101.65,1286000000.0
2008-04-16 23:58:00,101.68,101.69,101.68,101.68,325200000.0
2008-04-16 23:59:00,101.66,101.66,101.66,101.66,325200000.0
2008-04-17 00:00:00,101.66,101.67,101.65,101.65,328800000.0
2008-04-17 00:01:00,101.65,101.66,101.64,101.66,848000000.0
2008-04-17 00:02:00,101.66,101.67,101.64,101.67,382400000.0
2008-04-17 00:03:00,101.67,101.67,101.65,101.66,418400000.0
2008-04-17 00:04:00,101.66,101.7,101.66,101.69,332000000.0
2008-04-17 00:05:00,101.69,101.715,101.68,101.705,321600000.0
2008-04-17 00:06:00,101.705,101.71,101.695,101.695,336800000.0
2008-04-17 00:07:00,101.695,101.705,101.695,101.7,323200000.0
2008-04-17 00:08:00,101.7,101.705,101.695,101.7,324800000.0
2008-04-17 00:09:00,101.7,101.71,101.7,101.71,580800000.0
2008-04-17 00:10:00,101.71,101.71,101.695,101.695,596800000.0
2008-04-17 00:11:00,101.695,101.705,101.675,101.705,640000000.0
2008-04-17 00:12:00,101.705,101.705,101.695,101.705,232800000.0
2008-04-17 00:13:00,101.705,101.705,101.69,101.705,273600000.0
2008-04-17 00:14:00,101.705,101.71,101.68,101.68,408000000.0
2008-04-17 00:15:00,101.68,101.68,101.66,101.665,529400000.0
2008-04-17 00:16:00,101.665,101.67,101.65,101.65,694200000.0
2008-04-17 00:17:00,101.65,101.685,101.65,101.66,693200000.0
2008-04-17 00:18:00,101.66,101.66,101.65,101.65,578200000.0
2008-04-17 00:19:00,101.65,101.66,101.645,101.66,433800000.0
2008-04-17 00:20:00,101.66,101.66,101.64,101.66,673600000.0
2008-04-17 00:21:00,101.66,101.665,101.66,101.665,799200000.0
2008-04-17 00:22:00,101.665,101.675,101.665,101.665,252000000.0
2008-04-17 00:23:00,101.665,101.665,101.665,101.665,214400000.0
2008-04-17 00:24:00,101.665,101.665,101.665,101.665,216000000.0
2008-04-17 00:25:00,101.665,101.68,101.655,101.68,884800000.0
2008-04-17 00:26:00,101.68,101.705,101.67,101.69,531600000.0
2008-04-17 00:27:00,101.69,101.69,101.69,101.69,1011200000.0
2008-04-17 00:28:00,101.69,101.71,101.68,101.71,688200000.0
2008-04-17 00:29:00,101.71,101.71,101.685,101.7,846000000.0
2008-04-17 00:30:00,101.695,101.7,101.69,101.69,463600000.0
2008-04-17 00:31:00,101.69,101.73,101.69,101.73,640800000.0
2008-04-17 00:32:00,101.73,101.74,101.725,101.74,871600000.0
2008-04-17 00:33:00,101.74,101.75,101.73,101.74,683600000.0
2008-04-17 00:34:00,101.74,101.74,101.735,101.74,584800000.0
2008-04-17 00:35:00,101.74,101.74,101.73,101.74,595000000.0
2008-04-17 00:36:00,101.74,101.75,101.735,101.74,743200000.0
2008-04-17 00:37:00,101.74,101.74,101.69,101.72,570400000.0
2008-04-17 00:38:00,101.72,101.735,101.72,101.73,284800000.0
2008-04-17 00:39:00,101.73,101.73,101.72,101.72,615800000.0
2008-04-17 00:40:00,101.72,101.72,101.7,101.7,663400000.0
2008-04-17 00:41:00,101.7,101.72,101.69,101.69,616900000.0
2008-04-17 00:42:00,101.69,101.69,101.675,101.68,625300000.0
2008-04-17 00:43:00,101.68,101.68,101.67,101.67,615600000.0
2008-04-17 00:44:00,101.67,101.67,101.66,101.66,95600000.0
2008-04-17 00:45:00,101.66,101.67,101.66,101.67,372900000.0
2008-04-17 00:46:00,101.67,101.685,101.67,101.685,476800000.0
2008-04-17 00:47:00,101.685,101.685,101.685,101.685,50600000.0
2008-04-17 00:48:00,101.685,101.69,101.68,101.68,81600000.0
2008-04-17 00:49:00,101.68,101.71,101.665,101.71,254300000.0
2008-04-17 00:50:00,101.71,101.71,101.7,101.71,166500000.0
2008-04-17 00:51:00,101.71,101.71,101.71,101.71,286400000.0
2008-04-17 00:52:00,101.71,101.72,101.71,101.72,655200000.0
2008-04-17 00:53:00,101.72,101.75,101.71,101.74,228600000.0
2008-04-17 00:54:00,101.74,101.76,101.74,101.75,180400000.0
2008-04-17 00:55:00,101.75,101.75,101.75,101.75,116700000.0
2008-04-17 00:56:00,101.75,101.76,101.75,101.76,154600000.0
2008-04-17 00:57:00,101.76,101.77,101.75,101.75,72600000.0
2008-04-17 00:58:00,101.75,101.78,101.75,101.78,132000000.0
2008-04-17 00:59:00,101.78,101.78,101.74,101.745,287300000.0
2008-04-17 01:00:00,101.745,101.785,101.745,101.77,183600000.0
2008-04-17 01:01:00,101.77,101.775,101.77,101.77,231100000.0
2008-04-17 01:02:00,101.77,101.77,101.755,101.76,226700000.0
2008-04-17 01:03:00,101.76,101.77,101.755,101.77,121700000.0
2008-04-17 01:04:00,101.77,101.77,101.755,101.76,191200000.0
2008-04-17 01:05:00,101.76,101.78,101.76,101.78,269700000.0
2008-04-17 01:06:00,101.78,101.785,101.775,101.785,165100000.0
2008-04-17 01:07:00,101.785,101.785,101.775,101.785,202400000.0
2008-04-17 01:08:00,101.785,101.795,101.78,101.78,202000000.0
2008-04-17 01:09:00,101.78,101.78,101.77,101.77,428000000.0
2008-04-17 01:10:00,101.77,101.77,101.77,101.77,183900000.0
2008-04-17 01:11:00,101.77,101.77,101.73,101.74,348300000.0
2008-04-17 01:12:00,101.74,101.76,101.74,101.75,279300000.0
2008-04-17 01:13:00,101.75,101.75,101.745,101.745,186500000.0
2008-04-17 01:14:00,101.745,101.745,101.745,101.745,206400000.0
2008-04-17 01:15:00,101.745,101.75,101.72,101.73,448800000.0
2008-04-17 01:16:00,101.73,101.745,101.72,101.735,417400000.0
2008-04-17 01:17:00,101.735,101.76,101.735,101.745,569800000.0
2008-04-17 01:18:00,101.745,101.745,101.705,101.705,678900000.0
2008-04-17 01:19:00,101.705,101.725,101.68,101.725,349900000.0
2008-04-17 01:20:00,101.725,101.73,101.72,101.72,306200000.0
2008-04-17 01:21:00,101.72,101.72,101.685,101.705,564600000.0
2008-04-17 01:22:00,101.705,101.705,101.68,101.685,207200000.0
2008-04-17 01:23:00,101.685,101.73,101.685,101.72,178500000.0
2008-04-17 01:24:00,101.72,101.76,101.71,101.76,218600000.0
2008-04-17 01:25:00,101.76,101.76,101.685,101.72,349100000.0
2008-04-17 01:26:00,101.72,101.72,101.71,101.71,89300000.0
2008-04-17 01:27:00,101.71,101.71,101.7,101.71,234500000.0
2008-04-17 01:28:00,101.71,101.71,101.71,101.71,633400000.0
2008-04-17 01:29:00,101.71,101.71,101.69,101.705,138300000.0
2008-04-17 01:30:00,101.705,101.72,101.705,101.72,194400000.0
2008-04-17 01:31:00,101.72,101.73,101.7,101.705,331700000.0
2008-04-17 01:32:00,101.705,101.705,101.67,101.67,463600000.0
2008-04-17 01:33:00,101.67,101.72,101.67,101.675,467100000.0
2008-04-17 01:34:00,101.675,101.72,101.675,101.72,298400000.0
2008-04-17 01:35:00,101.72,101.725,101.715,101.72,313600000.0
2008-04-17 01:36:00,101.72,101.73,101.71,101.73,379200000.0
2008-04-17 01:37:00,101.73,101.73,101.73,101.73,400000000.0
2008-04-17 01:38:00,101.73,101.73,101.685,101.685,280500000.0
2008-04-17 01:39:00,101.685,101.69,101.67,101.67,249600000.0
2008-04-17 01:40:00,101.67,101.67,101.66,101.67,388900000.0
2008-04-17 01:41:00,101.67,101.685,101.67,101.685,143900000.0
2008-04-17 01:42:00,101.685,101.685,101.68,101.68,361600000.0
2008-04-17 01:43:00,101.68,101.68,101.64,101.645,621500000.0
2008-04-17 01:44:00,101.645,101.65,101.62,101.63,269400000.0
2008-04-17 01:45:00,101.63,101.65,101.62,101.63,568400000.0
2008-04-17 01:46:00,101.63,101.64,101.63,101.63,313800000.0
2008-04-17 01:47:00,101.63,101.635,101.63,101.635,247400000.0
2008-04-17 01:48:00,101.635,101.65,101.63,101.645,568000000.0
2008-04-17 01:49:00,101.645,101.65,101.64,101.64,288200000.0
2008-04-17 01:50:00,101.63,101.64,101.63,101.64,513700000.0
2008-04-17 01:51:00,101.64,101.67,101.64,101.645,302500000.0
2008-04-17 01:52:00,101.645,101.645,101.64,101.64,436200000.0
2008-04-17 01:53:00,101.64,101.64,101.63,101.64,847400000.0
2008-04-17 01:54:00,101.64,101.64,101.64,101.64,701400000.0
2008-04-17 01:55:00,101.64,101.655,101.625,101.65,537600000.0
2008-04-17 01:56:00,101.65,101.65,101.65,101.65,153200000.0
2008-04-17 01:57:00,101.65,101.66,101.65,101.66,758800000.0
2008-04-17 01:58:00,101.66,101.68,101.66,101.68,707400000.0
2008-04-17 01:59:00,101.68,101.69,101.68,101.69,307900000.0
2008-04-17 02:00:00,101.69,101.73,101.69,101.73,318400000.0
2008-04-17 02:01:00,101.73,101.73,101.69,101.7,304000000.0
2008-04-17 02:02:00,101.7,101.7,101.69,101.695,693000000.0
2008-04-17 02:03:00,101.695,101.715,101.695,101.715,207000000.0
2008-04-17 02:04:00,101.715,101.715,101.71,101.71,320700000.0
2008-04-17 02:05:00,101.71,101.71,101.71,101.71,437400000.0
2008-04-17 02:06:00,101.71,101.71,101.695,101.71,256900000.0
2008-04-17 02:07:00,101.71,101.75,101.71,101.74,1308600000.0
2008-04-17 02:08:00,101.74,101.76,101.735,101.755,490800000.0
2008-04-17 02:09:00,101.755,101.83,101.75,101.8,397900000.0
2008-04-17 02:10:00,101.8,101.81,101.76,101.78,399200000.0
2008-04-17 02:11:00,101.78,101.78,101.78,101.78,242000000.0
2008-04-17 02:12:00,101.78,101.78,101.78,101.78,155000000.0
2008-04-17 02:13:00,101.78,101.78,101.77,101.77,510400000.0
2008-04-17 02:14:00,101.77,101.78,101.77,101.78,366700000.0
2008-04-17 02:15:00,101.78,101.78,101.78,101.78,522600000.0
2008-04-17 02:16:00,101.78,101.78,101.77,101.78,267000000.0
2008-04-17 02:17:00,101.78,101.78,101.76,101.76,377400000.0
2008-04-17 02:18:00,101.76,101.775,101.76,101.775,466100000.0
2008-04-17 02:19:00,101.775,101.775,101.765,101.765,193600000.0
2008-04-17 02:20:00,101.765,101.77,101.76,101.77,424000000.0
2008-04-17 02:21:00,101.77,101.77,101.76,101.76,586000000.0
2008-04-17 02:22:00,101.76,101.765,101.75,101.76,375000000.0
2008-04-17 02:23:00,101.76,101.76,101.735,101.75,384400000.0
2008-04-17 02:24:00,101.75,101.75,101.75,101.75,406400000.0
2008-04-17 02:25:00,101.75,101.755,101.72,101.735,621200000.0
2008-04-17 02:26:00,101.735,101.735,101.72,101.735,201800000.0
2008-04-17 02:27:00,101.735,101.735,101.7,101.7,250500000.0
2008-04-17 02:28:00,101.7,101.72,101.7,101.71,571500000.0
2008-04-17 02:29:00,101.71,101.72,101.7,101.715,454700000.0
2008-04-17 02:30:00,101.715,101.74,101.71,101.73,349900000.0
2008-04-17 02:31:00,101.73,101.73,101.69,101.69,548600000.0
2008-04-17 02:32:00,101.69,101.71,101.69,101.705,568400000.0
2008-04-17 02:33:00,101.705,101.71,101.7,101.7,706400000.0
2008-04-17 02:34:00,101.7,101.7,101.69,101.69,488600000.0
2008-04-17 02:35:00,101.69,101.705,101.69,101.705,504400000.0
2008-04-17 02:36:00,101.705,101.76,101.705,101.75,495000000.0
2008-04-17 02:37:00,101.75,101.76,101.75,101.76,296200000.0
2008-04-17 02:38:00,101.76,101.77,101.735,101.75,533000000.0
2008-04-17 02:39:00,101.75,101.76,101.75,101.75,604600000.0
2008-04-17 02:40:00,101.75,101.77,101.75,101.76,541600000.0
2008-04-17 02:41:00,101.76,101.76,101.75,101.76,438400000.0
2008-04-17 02:42:00,101.76,101.76,101.73,101.74,426600000.0
2008-04-17 02:43:00,101.74,101.75,101.735,101.75,364400000.0
2008-04-17 02:44:00,101.75,101.75,101.74,101.74,367100000.0
2008-04-17 02:45:00,101.74,101.75,101.71,101.72,636600000.0
2008-04-17 02:46:00,101.72,101.72,101.69,101.71,623700000.0
2008-04-17 02:47:00,101.71,101.71,101.7,101.7,810200000.0
2008-04-17 02:48:00,101.7,101.71,101.695,101.7,400000000.0
2008-04-17 02:49:00,101.7,101.71,101.7,101.7,466200000.0
2008-04-17 02:50:00,101.7,101.71,101.7,101.705,861200000.0
2008-04-17 02:51:00,101.705,101.705,101.66,101.67,352900000.0
2008-04-17 02:52:00,101.67,101.67,101.65,101.66,534100000.0
2008-04-17 02:53:00,101.66,101.68,101.655,101.68,439700000.0
2008-04-17 02:54:00,101.68,101.68,101.665,101.68,405500000.0
2008-04-17 02:55:00,101.68,101.68,101.66,101.67,497500000.0
2008-04-17 02:56:00,101.67,101.7,101.67,101.69,508600000.0
2008-04-17 02:57:00,101.69,101.69,101.68,101.68,521700000.0
2008-04-17 02:58:00,101.68,101.71,101.68,101.71,564800000.0
2008-04-17 02:59:00,101.71,101.745,101.7,101.735,374300000.0
2008-04-17 03:00:00,101.735,101.745,101.715,101.73,398900000.0
2008-04-17 03:01:00,101.73,101.77,101.73,101.77,549600000.0
2008-04-17 03:02:00,101.77,101.79,101.73,101.735,371400000.0
2008-04-17 03:03:00,101.735,101.77,101.735,101.77,457900000.0
2008-04-17 03:04:00,101.76,101.78,101.73,101.73,290700000.0
2008-04-17 03:05:00,101.73,101.75,101.71,101.75,237400000.0
2008-04-17 03:06:00,101.75,101.75,101.73,101.73,599000000.0
2008-04-17 03:07:00,101.73,101.745,101.71,101.71,712800000.0
2008-04-17 03:08:00,101.71,101.72,101.71,101.72,833000000.0
2008-04-17 03:09:00,101.72,101.72,101.67,101.69,223900000.0
2008-04-17 03:10:00,101.69,101.7,101.69,101.7,79100000.0
2008-04-17 03:11:00,101.7,101.7,101.68,101.68,517200000.0
2008-04-17 03:12:00,101.68,101.69,101.68,101.69,777600000.0
2008-04-17 03:13:00,101.69,101.695,101.68,101.695,805000000.0
2008-04-17 03:14:00,101.695,101.695,101.68,101.69,713800000.0
2008-04-17 03:15:00,101.69,101.715,101.69,101.71,382200000.0
2008-04-17 03:16:00,101.705,101.755,101.705,101.73,364400000.0
2008-04-17 03:17:00,101.73,101.73,101.695,101.71,672000000.0
2008-04-17 03:18:00,101.71,101.715,101.7,101.71,795400000.0
2008-04-17 03:19:00,101.71,101.71,101.71,101.71,1175300000.0
2008-04-17 03:20:00,101.7,101.7,101.68,101.7,828900000.0
2008-04-17 03:21:00,101.7,101.73,101.7,101.71,636000000.0
2008-04-17 03:22:00,101.71,101.71,101.66,101.68,620200000.0
2008-04-17 03:23:00,101.68,101.68,101.67,101.67,654000000.0
2008-04-17 03:24:00,101.67,101.68,101.665,101.67,851000000.0
2008-04-17 03:25:00,101.67,101.67,101.645,101.65,441900000.0
2008-04-17 03:26:00,101.65,101.66,101.645,101.66,325000000.0
2008-04-17 03:27:00,101.66,101.66,101.65,101.655,230400000.0
2008-04-17 03:28:00,101.655,101.655,101.655,101.655,208800000.0
2008-04-17 03:29:00,101.655,101.66,101.65,101.66,379600000.0
2008-04-17 03:30:00,101.66,101.665,101.66,101.665,76000000.0
2008-04-17 03:31:00,101.665,101.68,101.66,101.68,173000000.0
2008-04-17 03:32:00,101.68,101.68,101.68,101.68,44800000.0
2008-04-17 03:33:00,101.68,101.68,101.66,101.68,197000000.0
2008-04-17 03:34:00,101.68,101.68,101.68,101.68,44800000.0
2008-04-17 03:35:00,101.68,101.69,101.68,101.69,148200000.0
2008-04-17 03:36:00,101.69,101.69,101.67,101.675,141000000.0
2008-04-17 03:37:00,101.675,101.675,101.65,101.655,94800000.0
2008-04-17 03:38:00,101.655,101.67,101.65,101.66,121800000.0
2008-04-17 03:39:00,101.66,101.67,101.66,101.66,140600000.0
2008-04-17 03:40:00,101.66,101.675,101.66,101.675,173800000.0
2008-04-17 03:41:00,101.675,101.675,101.675,101.675,31200000.0
2008-04-17 03:42:00,101.675,101.68,101.66,101.67,110400000.0
2008-04-17 03:43:00,101.67,101.68,101.66,101.67,164200000.0
2008-04-17 03:44:00,101.67,101.69,101.67,101.685,100000000.0
2008-04-17 03:45:00,101.685,101.69,101.685,101.69,63200000.0
2008-04-17 03:46:00,101.69,101.7,101.69,101.7,88400000.0
2008-04-17 03:47:00,101.7,101.71,101.7,101.71,172800000.0
2008-04-17 03:48:00,101.71,101.72,101.71,101.72,55200000.0
2008-04-17 03:49:00,101.72,101.72,101.69,101.695,130000000.0
2008-04-17 03:50:00,101.695,101.695,101.695,101.695,27200000.0
2008-04-17 03:51:00,101.695,101.72,101.695,101.72,186000000.0
2008-04-17 03:52:00,101.72,101.72,101.71,101.71,147200000.0
2008-04-17 03:53:00,101.71,101.71,101.695,101.7,131600000.0
2008-04-17 03:54:00,101.7,101.7,101.695,101.7,77600000.0
2008-04-17 03:55:00,101.7,101.7,101.7,101.7,160000000.0
2008-04-17 03:56:00,101.7,101.71,101.7,101.705,113400000.0
2008-04-17 03:57:00,101.705,101.71,101.7,101.71,106400000.0
2008-04-17 03:58:00,101.71,101.71,101.7,101.7,139600000.0
2008-04-17 03:59:00,101.7,101.72,101.7,101.72,162300000.0
2008-04-17 04:00:00,101.72,101.73,101.72,101.72,122900000.0
2008-04-17 04:01:00,101.72,101.72,101.7,101.7,126400000.0
2008-04-17 04:02:00,101.71,101.72,101.71,101.71,80800000.0
2008-04-17 04:03:00,101.71,101.71,101.71,101.71,46800000.0
2008-04-17 04:04:00,101.71,101.72,101.71,101.72,109400000.0
2008-04-17 04:05:00,101.72,101.73,101.71,101.71,105000000.0
2008-04-17 04:06:00,101.71,101.72,101.71,101.72,93000000.0
2008-04-17 04:07:00,101.72,101.72,101.71,101.71,124200000.0
2008-04-17 04:08:00,101.71,101.71,101.675,101.685,139100000.0
2008-04-17 04:09:00,101.685,101.685,101.675,101.675,43200000.0
2008-04-17 04:10:00,101.675,101.68,101.66,101.67,95200000.0
2008-04-17 04:11:00,101.67,101.685,101.67,101.68,145600000.0
2008-04-17 04:12:00,101.68,101.68,101.68,101.68,179400000.0
2008-04-17 04:13:00,101.68,101.68,101.67,101.67,72800000.0
2008-04-17 04:14:00,101.67,101.67,101.67,101.67,46400000.0
2008-04-17 04:15:00,101.67,101.675,101.67,101.675,59200000.0
2008-04-17 04:16:00,101.675,101.695,101.675,101.69,106600000.0
2008-04-17 04:17:00,101.69,101.7,101.69,101.69,93800000.0
2008-04-17 04:18:00,101.69,101.69,101.69,101.69,44800000.0
2008-04-17 04:19:00,101.69,101.69,101.68,101.68,109800000.0
2008-04-17 04:20:00,101.68,101.685,101.68,101.68,53200000.0
2008-04-17 04:21:00,101.68,101.68,101.68,101.68,64000000.0
2008-04-17 04:22:00,101.68,101.68,101.68,101.68,75200000.0
2008-04-17 04:23:00,101.68,101.68,101.68,101.68,48000000.0
2008-04-17 04:24:00,101.68,101.68,101.68,101.68,44800000.0
2008-04-17 04:25:00,101.68,101.68,101.67,101.68,195000000.0
2008-04-17 04:26:00,101.68,101.685,101.68,101.68,107600000.0
2008-04-17 04:27:00,101.68,101.69,101.68,101.69,91600000.0
2008-04-17 04:28:00,101.69,101.7,101.69,101.69,56000000.0
2008-04-17 04:29:00,101.69,101.7,101.69,101.7,212800000.0
2008-04-17 04:30:00,101.7,101.7,101.7,101.7,50400000.0
2008-04-17 04:31:00,101.7,101.7,101.7,101.7,60500000.0
2008-04-17 04:32:00,101.7,101.72,101.695,101.695,126200000.0
2008-04-17 04:33:00,101.695,101.7,101.695,101.7,27400000.0
2008-04-17 04:34:00,101.7,101.7,101.695,101.7,79900000.0
2008-04-17 04:35:00,101.7,101.7,101.7,101.7,120000000.0
2008-04-17 04:36:00,101.7,101.7,101.695,101.7,51600000.0
2008-04-17 04:37:00,101.7,101.7,101.7,101.7,72000000.0
2008-04-17 04:38:00,101.7,101.715,101.685,101.705,136800000.0
2008-04-17 04:39:00,101.705,101.725,101.705,101.715,70400000.0
2008-04-17 04:40:00,101.715,101.715,101.71,101.71,51800000.0
2008-04-17 04:41:00,101.71,101.71,101.7,101.705,105400000.0
2008-04-17 04:42:00,101.705,101.705,101.695,101.695,59200000.0
2008-04-17 04:43:00,101.695,101.695,101.695,101.695,21600000.0
2008-04-17 04:44:00,101.695,101.695,101.665,101.67,64000000.0
2008-04-17 04:45:00,101.67,101.69,101.645,101.68,201200000.0
2008-04-17 04:46:00,101.68,101.685,101.67,101.68,99200000.0
2008-04-17 04:47:00,101.68,101.685,101.68,101.685,59600000.0
2008-04-17 04:48:00,101.685,101.695,101.68,101.69,119900000.0
2008-04-17 04:49:00,101.69,101.705,101.69,101.695,61400000.0
2008-04-17 04:50:00,101.695,101.695,101.69,101.69,95200000.0
2008-04-17 04:51:00,101.69,101.705,101.69,101.7,179200000.0
2008-04-17 04:52:00,101.7,101.7,101.69,101.695,57000000.0
2008-04-17 04:53:00,101.695,101.71,101.695,101.71,94400000.0
2008-04-17 04:54:00,101.71,101.71,101.69,101.7,183200000.0
2008-04-17 04:55:00,101.7,101.7,101.7,101.7,112800000.0
2008-04-17 04:56:00,101.7,101.705,101.7,101.705,80000000.0
2008-04-17 04:57:00,101.705,101.705,101.705,101.705,24800000.0
2008-04-17 04:58:00,101.705,101.705,101.705,101.705,23200000.0
2008-04-17 04:59:00,101.705,101.705,101.695,101.705,65600000.0
2008-04-17 05:00:00,101.705,101.705,101.695,101.705,107400000.0
2008-04-17 05:01:00,101.705,101.705,101.695,101.695,45200000.0
2008-04-17 05:02:00,101.695,101.7,101.68,101.685,273400000.0
2008-04-17 05:03:00,101.685,101.685,101.675,101.68,129000000.0
2008-04-17 05:04:00,101.68,101.69,101.68,101.68,457400000.0
2008-04-17 05:05:00,101.68,101.7,101.68,101.7,407800000.0
2008-04-17 05:06:00,101.7,101.73,101.7,101.71,248800000.0
2008-04-17 05:07:00,101.71,101.72,101.71,101.715,103700000.0
2008-04-17 05:08:00,101.715,101.715,101.69,101.69,150000000.0
2008-04-17 05:09:00,101.69,101.69,101.68,101.685,109800000.0
2008-04-17 05:10:00,101.685,101.69,101.68,101.69,114400000.0
2008-04-17 05:11:00,101.69,101.69,101.67,101.68,44200000.0
2008-04-17 05:12:00,101.68,101.71,101.67,101.71,161100000.0
2008-04-17 05:13:00,101.71,101.71,101.7,101.71,129300000.0
2008-04-17 05:14:00,101.71,101.72,101.71,101.72,96800000.0
2008-04-17 05:15:00,101.72,101.72,101.71,101.71,9600000.0
2008-04-17 05:16:00,101.71,101.71,101.71,101.71,9000000.0
2008-04-17 05:17:00,101.71,101.72,101.7,101.72,88500000.0
2008-04-17 05:18:00,101.72,101.73,101.695,101.695,164800000.0
2008-04-17 05:19:00,101.695,101.72,101.695,101.72,253100000.0
2008-04-17 05:20:00,101.72,101.72,101.71,101.72,244400000.0
2008-04-17 05:21:00,101.72,101.72,101.71,101.72,148000000.0
2008-04-17 05:22:00,101.72,101.73,101.72,101.72,99100000.0
2008-04-17 05:23:00,101.72,101.72,101.705,101.705,26400000.0
2008-04-17 05:24:00,101.705,101.72,101.7,101.7,212700000.0
2008-04-17 05:25:00,101.7,101.72,101.7,101.72,178500000.0
2008-04-17 05:26:00,101.72,101.72,101.7,101.7,119300000.0
2008-04-17 05:27:00,101.7,101.715,101.7,101.7,265800000.0
2008-04-17 05:28:00,101.7,101.71,101.68,101.685,292800000.0
2008-04-17 05:29:00,101.685,101.7,101.64,101.64,450200000.0
2008-04-17 05:30:00,101.64,101.67,101.63,101.64,277900000.0
2008-04-17 05:31:00,101.64,101.66,101.63,101.63,165700000.0
2008-04-17 05:32:00,101.63,101.65,101.63,101.64,472200000.0
2008-04-17 05:33:00,101.64,101.66,101.63,101.63,592300000.0
2008-04-17 05:34:00,101.63,101.63,101.6,101.6,1111100000.0
2008-04-17 05:35:00,101.6,101.625,101.585,101.61,852800000.0
2008-04-17 05:36:00,101.61,101.64,101.6,101.64,648900000.0
2008-04-17 05:37:00,101.64,101.64,101.6,101.61,691600000.0
2008-04-17 05:38:00,101.61,101.64,101.61,101.62,541700000.0
2008-04-17 05:39:00,101.62,101.64,101.62,101.63,478800000.0
2008-04-17 05:40:00,101.63,101.63,101.63,101.63,174400000.0
2008-04-17 05:41:00,101.63,101.65,101.63,101.64,296500000.0
2008-04-17 05:42:00,101.64,101.645,101.64,101.64,47800000.0
2008-04-17 05:43:00,101.64,101.645,101.64,101.645,154300000.0
2008-04-17 05:44:00,101.645,101.645,101.635,101.645,95700000.0
2008-04-17 05:45:00,101.645,101.665,101.645,101.665,108300000.0
2008-04-17 05:46:00,101.665,101.665,101.665,101.665,40800000.0
2008-04-17 05:47:00,101.665,101.675,101.665,101.675,25600000.0
2008-04-17 05:48:00,101.675,101.675,101.655,101.655,36800000.0
2008-04-17 05:49:00,101.655,101.66,101.655,101.66,132800000.0
2008-04-17 05:50:00,101.66,101.66,101.66,101.66,41400000.0
2008-04-17 05:51:00,101.66,101.66,101.66,101.66,14700000.0
2008-04-17 05:52:00,101.66,101.7,101.66,101.69,60900000.0
2008-04-17 05:53:00,101.69,101.69,101.67,101.68,106400000.0
2008-04-17 05:54:00,101.68,101.68,101.63,101.645,56300000.0
2008-04-17 05:55:00,101.645,101.665,101.64,101.645,119000000.0
2008-04-17 05:56:00,101.645,101.65,101.64,101.64,82700000.0
2008-04-17 05:57:00,101.64,101.64,101.63,101.63,85800000.0
2008-04-17 05:58:00,101.63,101.64,101.63,101.64,72500000.0
2008-04-17 05:59:00,101.64,101.64,101.64,101.64,8400000.0
2008-04-17 06:00:00,101.64,101.645,101.62,101.63,176200000.0
2008-04-17 06:01:00,101.63,101.63,101.61,101.61,181900000.0
2008-04-17 06:02:00,101.61,101.62,101.61,101.61,162600000.0
2008-04-17 06:03:00,101.61,101.61,101.6,101.6,137100000.0
2008-04-17 06:04:00,101.6,101.6,101.58,101.6,385500000.0
2008-04-17 06:05:00,101.6,101.6,101.58,101.58,333300000.0
2008-04-17 06:06:00,101.58,101.58,101.575,101.58,196800000.0
2008-04-17 06:07:00,101.58,101.58,101.56,101.58,207100000.0
2008-04-17 06:08:00,101.58,101.6,101.57,101.59,519600000.0
2008-04-17 06:09:00,101.59,101.63,101.59,101.63,632500000.0
2008-04-17 06:10:00,101.63,101.67,101.63,101.64,655100000.0
2008-04-17 06:11:00,101.64,101.66,101.64,101.65,205500000.0
2008-04-17 06:12:00,101.65,101.65,101.625,101.63,212800000.0
2008-04-17 06:13:00,101.63,101.63,101.615,101.62,527400000.0
2008-04-17 06:14:00,101.62,101.62,101.59,101.6,234300000.0
2008-04-17 06:15:00,101.6,101.62,101.6,101.62,992600000.0
2008-04-17 06:16:00,101.62,101.64,101.61,101.63,980000000.0
2008-04-17 06:17:00,101.63,101.64,101.62,101.62,514000000.0
2008-04-17 06:18:00,101.62,101.66,101.62,101.66,164600000.0
2008-04-17 06:19:00,101.66,101.66,101.63,101.63,243200000.0
2008-04-17 06:20:00,101.63,101.65,101.62,101.65,575500000.0
2008-04-17 06:21:00,101.65,101.66,101.63,101.63,652700000.0
2008-04-17 06:22:00,101.63,101.635,101.615,101.635,922500000.0
2008-04-17 06:23:00,101.635,101.635,101.6,101.605,492000000.0
2008-04-17 06:24:00,101.605,101.62,101.595,101.61,135500000.0
2008-04-17 06:25:00,101.61,101.63,101.61,101.62,221600000.0
2008-04-17 06:26:00,101.62,101.63,101.62,101.625,81200000.0
2008-04-17 06:27:00,101.625,101.65,101.625,101.65,220100000.0
2008-04-17 06:28:00,101.65,101.65,101.63,101.635,173700000.0
2008-04-17 06:29:00,101.635,101.67,101.635,101.67,237700000.0
2008-04-17 06:30:00,101.68,101.76,101.67,101.71,286800000.0
2008-04-17 06:31:00,101.71,101.84,101.71,101.76,527500000.0
2008-04-17 06:32:00,101.76,101.76,101.73,101.76,335400000.0
2008-04-17 06:33:00,101.76,101.76,101.73,101.76,356200000.0
2008-04-17 06:34:00,101.76,101.78,101.74,101.77,286800000.0
2008-04-17 06:35:00,101.775,101.82,101.77,101.78,468700000.0
2008-04-17 06:36:00,101.78,101.78,101.74,101.74,376500000.0
2008-04-17 06:37:00,101.73,101.755,101.72,101.72,218900000.0
2008-04-17 06:38:00,101.72,101.735,101.72,101.725,109000000.0
2008-04-17 06:39:00,101.725,101.725,101.695,101.7,108300000.0
2008-04-17 06:40:00,101.7,101.705,101.695,101.7,205600000.0
2008-04-17 06:41:00,101.7,101.71,101.7,101.71,171800000.0
2008-04-17 06:42:00,101.71,101.71,101.7,101.71,53200000.0
2008-04-17 06:43:00,101.71,101.72,101.71,101.72,74800000.0
2008-04-17 06:44:00,101.72,101.72,101.69,101.69,519000000.0
2008-04-17 06:45:00,101.69,101.705,101.68,101.695,565200000.0
2008-04-17 06:46:00,101.695,101.72,101.69,101.72,164600000.0
2008-04-17 06:47:00,101.72,101.73,101.715,101.72,57900000.0
2008-04-17 06:48:00,101.72,101.73,101.72,101.73,67200000.0
2008-04-17 06:49:00,101.72,101.72,101.66,101.68,354800000.0
2008-04-17 06:50:00,101.68,101.72,101.68,101.72,298400000.0
2008-04-17 06:51:00,101.72,101.72,101.7,101.7,233900000.0
2008-04-17 06:52:00,101.71,101.71,101.69,101.69,96300000.0
2008-04-17 06:53:00,101.69,101.7,101.69,101.69,44100000.0
2008-04-17 06:54:00,101.69,101.695,101.67,101.68,198100000.0
2008-04-17 06:55:00,101.68,101.68,101.67,101.68,171000000.0
2008-04-17 06:56:00,101.68,101.68,101.68,101.68,30900000.0
2008-04-17 06:57:00,101.68,101.69,101.68,101.69,83700000.0
2008-04-17 06:58:00,101.69,101.69,101.68,101.69,83500000.0
2008-04-17 06:59:00,101.69,101.69,101.68,101.69,45500000.0
2008-04-17 07:00:00,101.69,101.71,101.69,101.705,139900000.0
2008-04-17 07:01:00,101.705,101.71,101.7,101.71,62200000.0
2008-04-17 07:02:00,101.71,101.72,101.71,101.71,70800000.0
2008-04-17 07:03:00,101.71,101.71,101.71,101.71,92500000.0
2008-04-17 07:04:00,101.71,101.73,101.705,101.705,93500000.0
2008-04-17 07:05:00,101.705,101.72,101.705,101.71,136600000.0
2008-04-17 07:06:00,101.71,101.74,101.71,101.74,320700000.0
2008-04-17 07:07:00,101.74,101.745,101.73,101.74,405400000.0
2008-04-17 07:08:00,101.74,101.76,101.72,101.725,181900000.0
2008-04-17 07:09:00,101.725,101.79,101.725,101.785,452600000.0
2008-04-17 07:10:00,101.785,101.82,101.76,101.775,428800000.0
2008-04-17 07:11:00,101.78,101.8,101.77,101.77,428400000.0
2008-04-17 07:12:00,101.77,101.785,101.77,101.77,371900000.0
2008-04-17 07:13:00,101.77,101.77,101.725,101.74,171600000.0
2008-04-17 07:14:00,101.74,101.74,101.72,101.74,240300000.0
2008-04-17 07:15:00,101.74,101.76,101.725,101.755,186400000.0
2008-04-17 07:16:00,101.755,101.78,101.735,101.77,233600000.0
2008-04-17 07:17:00,101.77,101.795,101.77,101.79,272800000.0
2008-04-17 07:18:00,101.79,101.8,101.775,101.8,139300000.0
2008-04-17 07:19:00,101.8,101.8,101.78,101.795,283100000.0
2008-04-17 07:20:00,101.795,101.795,101.785,101.785,68000000.0
2008-04-17 07:21:00,101.785,101.785,101.765,101.77,141200000.0
2008-04-17 07:22:00,101.77,101.77,101.76,101.76,125400000.0
2008-04-17 07:23:00,101.76,101.78,101.75,101.775,251500000.0
2008-04-17 07:24:00,101.775,101.78,101.77,101.77,62300000.0
2008-04-17 07:25:00,101.77,101.775,101.77,101.77,31200000.0
2008-04-17 07:26:00,101.77,101.79,101.77,101.79,23600000.0
2008-04-17 07:27:00,101.79,101.92,101.785,101.865,81600000.0
2008-04-17 07:28:00,101.865,101.9,101.86,101.88,58600000.0
2008-04-17 07:29:00,101.88,101.895,101.865,101.895,58800000.0
2008-04-17 07:30:00,101.895,101.905,101.895,101.895,36400000.0
2008-04-17 07:31:00,101.895,101.92,101.895,101.915,40900000.0
2008-04-17 07:32:00,101.915,101.92,101.85,101.855,65100000.0
2008-04-17 07:33:00,101.85,101.88,101.85,101.88,147200000.0
2008-04-17 07:34:00,101.88,101.91,101.88,101.9,58800000.0
2008-04-17 07:35:00,101.9,101.93,101.875,101.9,90200000.0
2008-04-17 07:36:00,101.9,101.9,101.85,101.86,118700000.0
2008-04-17 07:37:00,101.86,101.86,101.83,101.83,111000000.0
2008-04-17 07:38:00,101.83,101.895,101.83,101.895,57400000.0
2008-04-17 07:39:00,101.895,101.925,101.875,101.875,74000000.0
2008-04-17 07:40:00,101.875,101.9,101.855,101.89,68800000.0
2008-04-17 07:41:00,101.89,101.92,101.88,101.9,63400000.0
2008-04-17 07:42:00,101.905,101.915,101.875,101.875,71700000.0
2008-04-17 07:43:00,101.875,101.875,101.845,101.855,39600000.0
2008-04-17 07:44:00,101.855,101.87,101.845,101.85,89400000.0
2008-04-17 07:45:00,101.85,101.855,101.805,101.835,64000000.0
2008-04-17 07:46:00,101.835,101.855,101.83,101.85,85500000.0
2008-04-17 07:47:00,101.85,101.85,101.84,101.845,90900000.0
2008-04-17 07:48:00,101.845,101.87,101.845,101.86,89700000.0
2008-04-17 07:49:00,101.85,101.855,101.84,101.855,28600000.0
2008-04-17 07:50:00,101.855,101.89,101.85,101.88,92700000.0
2008-04-17 07:51:00,101.88,101.895,101.875,101.885,50400000.0
2008-04-17 07:52:00,101.885,101.915,101.875,101.905,65100000.0
2008-04-17 07:53:00,101.905,101.925,101.88,101.895,49600000.0
2008-04-17 07:54:00,101.895,101.925,101.89,101.9,60500000.0
2008-04-17 07:55:00,101.9,101.935,101.9,101.915,46900000.0
2008-04-17 07:56:00,101.92,101.945,101.915,101.94,50900000.0
2008-04-17 07:57:00,101.935,101.945,101.93,101.94,39000000.0
2008-04-17 07:58:00,101.94,101.96,101.94,101.955,33500000.0
2008-04-17 07:59:00,101.95,101.985,101.95,101.975,49200000.0
2008-04-17 08:00:00,101.97,101.98,101.955,101.97,53400000.0
2008-04-17 08:01:00,101.975,101.975,101.905,101.905,58900000.0
2008-04-17 08:02:00,101.9,101.915,101.88,101.895,93100000.0
2008-04-17 08:03:00,101.89,101.9,101.83,101.85,73400000.0
2008-04-17 08:04:00,101.85,101.86,101.815,101.815,50600000.0
2008-04-17 08:05:00,101.81,101.83,101.805,101.83,65800000.0
2008-04-17 08:06:00,101.83,101.85,101.815,101.85,57200000.0
2008-04-17 08:07:00,101.85,101.85,101.84,101.845,86600000.0
2008-04-17 08:08:00,101.845,101.895,101.845,101.89,81700000.0
2008-04-17 08:09:00,101.89,101.935,101.89,101.92,46000000.0
2008-04-17 08:10:00,101.92,101.92,101.9,101.91,31000000.0
2008-04-17 08:11:00,101.91,101.93,101.91,101.92,76000000.0
2008-04-17 08:12:00,101.92,101.94,101.92,101.93,42600000.0
2008-04-17 08:13:00,101.93,101.93,101.86,101.87,59200000.0
2008-04-17 08:14:00,101.87,101.91,101.87,101.91,64500000.0
2008-04-17 08:15:00,101.91,101.92,101.9,101.92,37500000.0
2008-04-17 08:16:00,101.92,101.945,101.91,101.945,32000000.0
2008-04-17 08:17:00,101.945,101.975,101.925,101.95,46900000.0
2008-04-17 08:18:00,101.95,101.95,101.895,101.9,54000000.0
2008-04-17 08:19:00,101.9,101.92,101.89,101.92,101100000.0
2008-04-17 08:20:00,101.92,101.95,101.91,101.945,67400000.0
2008-04-17 08:21:00,101.945,101.95,101.885,101.89,122800000.0
2008-04-17 08:22:00,101.89,101.92,101.87,101.915,45700000.0
2008-04-17 08:23:00,101.91,101.945,101.91,101.93,128100000.0
2008-04-17 08:24:00,101.93,101.935,101.92,101.935,115500000.0
2008-04-17 08:25:00,101.935,101.94,101.91,101.91,118400000.0
2008-04-17 08:26:00,101.91,101.93,101.895,101.93,94800000.0
2008-04-17 08:27:00,101.935,101.96,101.93,101.94,162200000.0
2008-04-17 08:28:00,101.94,101.94,101.9,101.91,149800000.0
2008-04-17 08:29:00,101.91,101.93,101.91,101.91,392700000.0
2008-04-17 08:30:00,101.91,101.925,101.85,101.875,319900000.0
2008-04-17 08:31:00,101.875,101.9,101.875,101.88,145400000.0
2008-04-17 08:32:00,101.88,101.885,101.875,101.875,86700000.0
2008-04-17 08:33:00,101.875,101.88,101.86,101.88,148400000.0
2008-04-17 08:34:00,101.88,101.89,101.86,101.86,183900000.0
2008-04-17 08:35:00,101.86,101.89,101.82,101.82,106500000.0
2008-04-17 08:36:00,101.83,101.86,101.83,101.835,148700000.0
2008-04-17 08:37:00,101.835,101.85,101.835,101.84,186600000.0
2008-04-17 08:38:00,101.84,101.85,101.84,101.84,65600000.0
2008-04-17 08:39:00,101.84,101.865,101.81,101.81,212200000.0
2008-04-17 08:40:00,101.81,101.82,101.81,101.82,191100000.0
2008-04-17 08:41:00,101.82,101.84,101.81,101.81,121200000.0
2008-04-17 08:42:00,101.81,101.85,101.81,101.84,139900000.0
2008-04-17 08:43:00,101.84,101.88,101.83,101.87,172200000.0
2008-04-17 08:44:00,101.87,101.885,101.86,101.88,125400000.0
2008-04-17 08:45:00,101.88,101.95,101.865,101.91,145000000.0
2008-04-17 08:46:00,101.91,101.91,101.87,101.89,157000000.0
2008-04-17 08:47:00,101.89,101.89,101.85,101.86,223300000.0
2008-04-17 08:48:00,101.855,101.88,101.835,101.84,142200000.0
2008-04-17 08:49:00,101.85,101.905,101.84,101.905,146200000.0
2008-04-17 08:50:00,101.905,101.905,101.83,101.83,139100000.0
2008-04-17 08:51:00,101.83,101.865,101.78,101.78,189000000.0
2008-04-17 08:52:00,101.78,101.81,101.74,101.795,254900000.0
2008-04-17 08:53:00,101.8,101.82,101.785,101.815,227500000.0
2008-04-17 08:54:00,101.815,101.84,101.77,101.81,307100000.0
2008-04-17 08:55:00,101.81,101.81,101.785,101.795,264800000.0
2008-04-17 08:56:00,101.8,101.84,101.79,101.83,152400000.0
2008-04-17 08:57:00,101.83,101.85,101.78,101.82,202000000.0
2008-04-17 08:58:00,101.82,101.825,101.785,101.805,50900000.0
2008-04-17 08:59:00,101.805,101.81,101.795,101.795,40000000.0
2008-04-17 09:00:00,101.795,101.805,101.79,101.8,42000000.0
2008-04-17 09:01:00,101.8,101.82,101.785,101.8,79200000.0
2008-04-17 09:02:00,101.8,101.83,101.79,101.805,68700000.0
2008-04-17 09:03:00,101.81,101.82,101.78,101.78,64600000.0
2008-04-17 09:04:00,101.78,101.835,101.78,101.835,56300000.0
2008-04-17 09:05:00,101.835,101.84,101.81,101.83,42800000.0
2008-04-17 09:06:00,101.835,101.86,101.82,101.83,51100000.0
2008-04-17 09:07:00,101.835,101.835,101.82,101.82,41100000.0
2008-04-17 09:08:00,101.82,101.83,101.8,101.81,81600000.0
2008-04-17 09:09:00,101.81,101.81,101.76,101.76,36900000.0
2008-04-17 09:10:00,101.76,101.775,101.75,101.775,57700000.0
2008-04-17 09:11:00,101.78,101.78,101.765,101.765,46200000.0
2008-04-17 09:12:00,101.765,101.83,101.765,101.83,70100000.0
2008-04-17 09:13:00,101.83,101.88,101.82,101.87,88000000.0
2008-04-17 09:14:00,101.87,101.95,101.87,101.93,55800000.0
2008-04-17 09:15:00,101.93,101.955,101.91,101.95,84100000.0
2008-04-17 09:16:00,101.95,101.95,101.92,101.92,38000000.0
2008-04-17 09:17:00,101.925,101.94,101.9,101.9,69200000.0
2008-04-17 09:18:00,101.91,101.94,101.91,101.92,39800000.0
2008-04-17 09:19:00,101.92,101.93,101.9,101.92,34100000.0
2008-04-17 09:20:00,101.92,101.94,101.825,101.83,52700000.0
2008-04-17 09:21:00,101.84,101.87,101.82,101.865,61800000.0
2008-04-17 09:22:00,101.87,101.87,101.845,101.86,50100000.0
2008-04-17 09:23:00,101.86,101.87,101.835,101.85,54100000.0
2008-04-17 09:24:00,101.855,101.855,101.84,101.855,22800000.0
2008-04-17 09:25:00,101.86,101.86,101.77,101.775,67400000.0
2008-04-17 09:26:00,101.775,101.795,101.76,101.79,59200000.0
2008-04-17 09:27:00,101.79,101.79,101.765,101.77,44700000.0
2008-04-17 09:28:00,101.775,101.78,101.735,101.755,68300000.0
2008-04-17 09:29:00,101.755,101.785,101.74,101.78,48900000.0
2008-04-17 09:30:00,101.78,101.79,101.765,101.785,31700000.0
2008-04-17 09:31:00,101.785,101.84,101.775,101.825,45600000.0
2008-04-17 09:32:00,101.825,101.84,101.795,101.83,48400000.0
2008-04-17 09:33:00,101.83,101.84,101.82,101.84,41700000.0
2008-04-17 09:34:00,101.84,101.855,101.82,101.825,42500000.0
2008-04-17 09:35:00,101.825,101.845,101.825,101.83,21300000.0
2008-04-17 09:36:00,101.835,101.855,101.78,101.785,44900000.0
2008-04-17 09:37:00,101.77,101.805,101.755,101.805,45500000.0
2008-04-17 09:38:00,101.805,101.815,101.785,101.815,35100000.0
2008-04-17 09:39:00,101.815,101.825,101.795,101.805,33900000.0
2008-04-17 09:40:00,101.815,101.87,101.815,101.86,34300000.0
2008-04-17 09:41:00,101.855,101.86,101.81,101.82,61400000.0
2008-04-17 09:42:00,101.82,101.825,101.79,101.79,57200000.0
2008-04-17 09:43:00,101.79,101.79,101.7,101.72,68100000.0
2008-04-17 09:44:00,101.72,101.72,101.665,101.67,73900000.0
2008-04-17 09:45:00,101.67,101.69,101.66,101.68,40200000.0
2008-04-17 09:46:00,101.68,101.68,101.63,101.645,72600000.0
2008-04-17 09:47:00,101.65,101.675,101.625,101.66,75300000.0
2008-04-17 09:48:00,101.665,101.75,101.66,101.735,84200000.0
2008-04-17 09:49:00,101.735,101.785,101.735,101.765,53100000.0
2008-04-17 09:50:00,101.765,101.765,101.71,101.715,52900000.0
2008-04-17 09:51:00,101.715,101.715,101.655,101.665,83300000.0
2008-04-17 09:52:00,101.665,101.725,101.645,101.72,60900000.0
2008-04-17 09:53:00,101.72,101.74,101.67,101.705,78100000.0
2008-04-17 09:54:00,101.71,101.73,101.68,101.73,62300000.0
2008-04-17 09:55:00,101.73,101.78,101.695,101.705,67800000.0
2008-04-17 09:56:00,101.695,101.755,101.645,101.75,68500000.0
2008-04-17 09:57:00,101.745,101.745,101.715,101.715,44200000.0
2008-04-17 09:58:00,101.715,101.78,101.7,101.705,67100000.0
2008-04-17 09:59:00,101.705,101.8,101.705,101.745,54500000.0
2008-04-17 10:00:00,101.745,101.76,101.715,101.75,84100000.0
2008-04-17 10:01:00,101.75,101.77,101.73,101.75,63200000.0
2008-04-17 10:02:00,101.745,101.79,101.74,101.785,70300000.0
2008-04-17 10:03:00,101.785,101.83,101.785,101.81,59400000.0
2008-04-17 10:04:00,101.81,101.85,101.79,101.84,71800000.0
2008-04-17 10:05:00,101.84,101.86,101.825,101.85,53500000.0
2008-04-17 10:06:00,101.85,101.885,101.845,101.87,59500000.0
2008-04-17 10:07:00,101.87,101.87,101.79,101.83,65900000.0
2008-04-17 10:08:00,101.83,101.86,101.82,101.86,45500000.0
2008-04-17 10:09:00,101.86,101.86,101.79,101.83,68800000.0
2008-04-17 10:10:00,101.83,101.87,101.83,101.86,60700000.0
2008-04-17 10:11:00,101.86,101.865,101.8,101.83,53300000.0
2008-04-17 10:12:00,101.83,101.86,101.81,101.84,60000000.0
2008-04-17 10:13:00,101.845,101.865,101.81,101.81,49700000.0
2008-04-17 10:14:00,101.81,101.83,101.8,101.82,42800000.0
2008-04-17 10:15:00,101.82,101.83,101.815,101.82,40900000.0
2008-04-17 10:16:00,101.82,101.83,101.815,101.82,43100000.0
2008-04-17 10:17:00,101.82,101.82,101.79,101.8,49200000.0
2008-04-17 10:18:00,101.8,101.8,101.78,101.78,29200000.0
2008-04-17 10:19:00,101.78,101.79,101.74,101.76,50800000.0
2008-04-17 10:20:00,101.765,101.775,101.75,101.75,39100000.0
2008-04-17 10:21:00,101.75,101.77,101.74,101.75,53000000.0
2008-04-17 10:22:00,101.75,101.765,101.74,101.75,43500000.0
2008-04-17 10:23:00,101.745,101.745,101.65,101.675,70100000.0
2008-04-17 10:24:00,101.685,101.715,101.67,101.7,44100000.0
2008-04-17 10:25:00,101.705,101.725,101.695,101.7,45300000.0
2008-04-17 10:26:00,101.705,101.745,101.705,101.715,73100000.0
2008-04-17 10:27:00,101.715,101.735,101.71,101.72,46900000.0
2008-04-17 10:28:00,101.72,101.74,101.65,101.69,76400000.0
2008-04-17 10:29:00,101.69,101.695,101.65,101.695,72600000.0
2008-04-17 10:30:00,101.695,101.71,101.65,101.695,68800000.0
2008-04-17 10:31:00,101.695,101.695,101.64,101.665,33600000.0
2008-04-17 10:32:00,101.665,101.68,101.655,101.67,37800000.0
2008-04-17 10:33:00,101.665,101.68,101.66,101.68,41000000.0
2008-04-17 10:34:00,101.68,101.685,101.665,101.665,44100000.0
2008-04-17 10:35:00,101.665,101.695,101.64,101.68,49900000.0
2008-04-17 10:36:00,101.68,101.68,101.66,101.66,36800000.0
2008-04-17 10:37:00,101.66,101.69,101.66,101.68,37000000.0
2008-04-17 10:38:00,101.68,101.685,101.67,101.685,15200000.0
2008-04-17 10:39:00,101.685,101.695,101.68,101.685,30500000.0
2008-04-17 10:40:00,101.68,101.685,101.655,101.655,36100000.0
2008-04-17 10:41:00,101.66,101.66,101.625,101.64,34500000.0
2008-04-17 10:42:00,101.64,101.64,101.59,101.62,60500000.0
2008-04-17 10:43:00,101.62,101.62,101.58,101.59,38000000.0
2008-04-17 10:44:00,101.59,101.59,101.52,101.54,54600000.0
2008-04-17 10:45:00,101.55,101.55,101.53,101.53,28500000.0
2008-04-17 10:46:00,101.53,101.54,101.525,101.525,44700000.0
2008-04-17 10:47:00,101.53,101.56,101.53,101.545,38500000.0
2008-04-17 10:48:00,101.55,101.575,101.55,101.57,25400000.0
2008-04-17 10:49:00,101.57,101.575,101.54,101.555,48100000.0
2008-04-17 10:50:00,101.555,101.57,101.535,101.54,42700000.0
2008-04-17 10:51:00,101.54,101.575,101.54,101.565,60600000.0
2008-04-17 10:52:00,101.565,101.6,101.55,101.6,50700000.0
2008-04-17 10:53:00,101.6,101.615,101.59,101.59,65600000.0
2008-04-17 10:54:00,101.59,101.605,101.58,101.605,36400000.0
2008-04-17 10:55:00,101.6,101.61,101.59,101.61,34100000.0
2008-04-17 10:56:00,101.61,101.665,101.61,101.64,55100000.0
2008-04-17 10:57:00,101.64,101.7,101.635,101.695,44800000.0
2008-04-17 10:58:00,101.69,101.805,101.69,101.79,68900000.0
2008-04-17 10:59:00,101.79,101.795,101.74,101.75,46400000.0
2008-04-17 11:00:00,101.75,101.765,101.715,101.74,44400000.0
2008-04-17 11:01:00,101.74,101.765,101.7,101.73,37400000.0
2008-04-17 11:02:00,101.73,101.73,101.65,101.68,63600000.0
2008-04-17 11:03:00,101.68,101.68,101.665,101.67,40300000.0
2008-04-17 11:04:00,101.67,101.68,101.66,101.68,47100000.0
2008-04-17 11:05:00,101.68,101.68,101.66,101.66,26200000.0
2008-04-17 11:06:00,101.66,101.66,101.66,101.66,13600000.0
2008-04-17 11:07:00,101.66,101.69,101.66,101.67,44500000.0
2008-04-17 11:08:00,101.67,101.69,101.67,101.69,26600000.0
2008-04-17 11:09:00,101.69,101.715,101.665,101.71,48900000.0
2008-04-17 11:10:00,101.71,101.71,101.695,101.7,31000000.0
2008-04-17 11:11:00,101.7,101.7,101.665,101.69,53800000.0
2008-04-17 11:12:00,101.69,101.69,101.65,101.67,41800000.0
2008-04-17 11:13:00,101.67,101.74,101.66,101.73,66500000.0
2008-04-17 11:14:00,101.73,101.82,101.73,101.78,62400000.0
2008-04-17 11:15:00,101.785,101.815,101.755,101.77,67300000.0
2008-04-17 11:16:00,101.76,101.835,101.75,101.8,64000000.0
2008-04-17 11:17:00,101.805,101.86,101.8,101.8,66000000.0
2008-04-17 11:18:00,101.795,101.805,101.735,101.75,84600000.0
2008-04-17 11:19:00,101.75,101.82,101.75,101.815,68900000.0
2008-04-17 11:20:00,101.815,101.835,101.76,101.76,72600000.0
2008-04-17 11:21:00,101.76,101.765,101.735,101.75,50300000.0
2008-04-17 11:22:00,101.75,101.77,101.75,101.755,46200000.0
2008-04-17 11:23:00,101.755,101.77,101.73,101.76,54000000.0
2008-04-17 11:24:00,101.76,101.795,101.75,101.76,55900000.0
2008-04-17 11:25:00,101.76,101.78,101.75,101.77,53600000.0
2008-04-17 11:26:00,101.77,101.78,101.71,101.725,61800000.0
2008-04-17 11:27:00,101.735,101.745,101.725,101.74,43600000.0
2008-04-17 11:28:00,101.735,101.775,101.73,101.745,42700000.0
2008-04-17 11:29:00,101.75,101.75,101.725,101.73,47700000.0
2008-04-17 11:30:00,101.73,101.745,101.72,101.73,47700000.0
2008-04-17 11:31:00,101.73,101.795,101.725,101.77,49800000.0
2008-04-17 11:32:00,101.775,101.8,101.77,101.8,43900000.0
2008-04-17 11:33:00,101.8,101.815,101.765,101.77,46700000.0
2008-04-17 11:34:00,101.78,101.805,101.75,101.79,62000000.0
2008-04-17 11:35:00,101.79,101.8,101.785,101.785,12200000.0
2008-04-17 11:36:00,101.785,101.81,101.775,101.79,34500000.0
2008-04-17 11:37:00,101.79,101.81,101.78,101.81,57200000.0
2008-04-17 11:38:00,101.81,101.835,101.81,101.83,46700000.0
2008-04-17 11:39:00,101.83,101.855,101.82,101.85,86200000.0
2008-04-17 11:40:00,101.855,101.86,101.83,101.84,89100000.0
2008-04-17 11:41:00,101.84,101.855,101.8,101.85,57300000.0
2008-04-17 11:42:00,101.85,101.935,101.85,101.93,84100000.0
2008-04-17 11:43:00,101.93,101.98,101.92,101.95,66700000.0
2008-04-17 11:44:00,101.95,101.95,101.915,101.93,30300000.0
2008-04-17 11:45:00,101.93,101.93,101.82,101.825,66200000.0
2008-04-17 11:46:00,101.825,101.825,101.775,101.775,73200000.0
2008-04-17 11:47:00,101.775,101.88,101.775,101.865,101000000.0
2008-04-17 11:48:00,101.865,101.87,101.835,101.87,74200000.0
2008-04-17 11:49:00,101.87,101.88,101.84,101.85,47700000.0
2008-04-17 11:50:00,101.85,101.86,101.83,101.86,48300000.0
2008-04-17 11:51:00,101.86,101.86,101.815,101.83,59800000.0
2008-04-17 11:52:00,101.83,101.87,101.83,101.86,57500000.0
2008-04-17 11:53:00,101.86,101.87,101.84,101.87,47100000.0
2008-04-17 11:54:00,101.87,101.88,101.86,101.87,39000000.0
2008-04-17 11:55:00,101.87,101.9,101.86,101.875,54800000.0
2008-04-17 11:56:00,101.875,101.89,101.84,101.84,63400000.0
2008-04-17 11:57:00,101.835,101.87,101.81,101.84,54300000.0
2008-04-17 11:58:00,101.84,101.84,101.815,101.82,31300000.0
2008-04-17 11:59:00,101.82,101.82,101.81,101.81,30400000.0
2008-04-17 12:00:00,101.81,101.82,101.715,101.74,77000000.0
2008-04-17 12:01:00,101.74,101.78,101.67,101.7,76100000.0
2008-04-17 12:02:00,101.7,101.72,101.65,101.71,59900000.0
2008-04-17 12:03:00,101.71,101.715,101.7,101.7,40400000.0
2008-04-17 12:04:00,101.7,101.7,101.66,101.665,44300000.0
2008-04-17 12:05:00,101.665,101.69,101.665,101.68,41600000.0
2008-04-17 12:06:00,101.68,101.7,101.62,101.63,63800000.0
2008-04-17 12:07:00,101.63,101.69,101.62,101.69,66000000.0
2008-04-17 12:08:00,101.69,101.715,101.67,101.71,72500000.0
2008-04-17 12:09:00,101.72,101.72,101.705,101.71,17200000.0
2008-04-17 12:10:00,101.71,101.75,101.68,101.685,102100000.0
2008-04-17 12:11:00,101.685,101.7,101.65,101.68,57000000.0
2008-04-17 12:12:00,101.68,101.68,101.65,101.655,44300000.0
2008-04-17 12:13:00,101.655,101.675,101.625,101.67,65500000.0
2008-04-17 12:14:00,101.67,101.675,101.62,101.675,68600000.0
2008-04-17 12:15:00,101.68,101.69,101.645,101.68,110200000.0
2008-04-17 12:16:00,101.68,101.725,101.655,101.66,104900000.0
2008-04-17 12:17:00,101.66,101.71,101.66,101.69,86300000.0
2008-04-17 12:18:00,101.69,101.73,101.69,101.73,71000000.0
2008-04-17 12:19:00,101.735,101.755,101.7,101.745,98200000.0
2008-04-17 12:20:00,101.75,101.89,101.75,101.89,126200000.0
2008-04-17 12:21:00,101.89,101.895,101.825,101.87,92200000.0
2008-04-17 12:22:00,101.87,101.88,101.84,101.865,67600000.0
2008-04-17 12:23:00,101.865,101.93,101.86,101.93,72400000.0
2008-04-17 12:24:00,101.935,102.01,101.93,101.975,81700000.0
2008-04-17 12:25:00,101.975,102.045,101.97,102.035,88900000.0
2008-04-17 12:26:00,102.03,102.04,101.975,102.01,105500000.0
2008-04-17 12:27:00,102.01,102.07,101.99,102.07,93500000.0
2008-04-17 12:28:00,102.07,102.07,101.99,102.03,88500000.0
2008-04-17 12:29:00,102.03,102.04,101.995,102.01,102200000.0
2008-04-17 12:30:00,102.02,102.025,101.955,101.975,71900000.0
2008-04-17 12:31:00,101.975,101.98,101.915,101.98,79000000.0
2008-04-17 12:32:00,101.98,102.02,101.885,101.905,107900000.0
2008-04-17 12:33:00,101.905,101.985,101.9,101.93,107000000.0
2008-04-17 12:34:00,101.93,101.99,101.89,101.93,96400000.0
2008-04-17 12:35:00,101.93,101.95,101.925,101.94,76000000.0
2008-04-17 12:36:00,101.94,101.945,101.895,101.92,106300000.0
2008-04-17 12:37:00,101.92,101.985,101.915,101.97,93100000.0
2008-04-17 12:38:00,101.97,101.97,101.93,101.955,108900000.0
2008-04-17 12:39:00,101.955,102.025,101.955,101.97,87500000.0
2008-04-17 12:40:00,101.97,102.02,101.925,101.93,101600000.0
2008-04-17 12:41:00,101.93,101.96,101.885,101.915,106000000.0
2008-04-17 12:42:00,101.915,101.935,101.87,101.93,71800000.0
2008-04-17 12:43:00,101.93,101.97,101.91,101.94,103000000.0
2008-04-17 12:44:00,101.925,101.935,101.885,101.92,83100000.0
2008-04-17 12:45:00,101.92,101.985,101.92,101.985,79800000.0
2008-04-17 12:46:00,101.985,102.01,101.975,102.01,56500000.0
2008-04-17 12:47:00,102.015,102.02,101.975,101.985,53100000.0
2008-04-17 12:48:00,101.98,102.055,101.98,102.05,93000000.0
2008-04-17 12:49:00,102.05,102.095,102.04,102.04,114000000.0
2008-04-17 12:50:00,102.035,102.04,102.005,102.02,86900000.0
2008-04-17 12:51:00,102.02,102.04,102.01,102.03,74700000.0
2008-04-17 12:52:00,102.03,102.05,101.98,101.99,54700000.0
2008-04-17 12:53:00,101.99,101.99,101.95,101.955,60300000.0
2008-04-17 12:54:00,101.965,102.0,101.95,101.98,73100000.0
2008-04-17 12:55:00,101.98,102.01,101.975,102.01,72700000.0
2008-04-17 12:56:00,102.01,102.01,101.965,101.97,85600000.0
2008-04-17 12:57:00,101.97,102.01,101.96,102.0,44000000.0
2008-04-17 12:58:00,102.0,102.045,101.975,102.015,108600000.0
2008-04-17 12:59:00,102.02,102.17,101.925,101.995,110900000.0
2008-04-17 13:00:00,101.86,101.89,101.7,101.87,277900000.0
2008-04-17 13:01:00,101.875,101.91,101.825,101.905,87300000.0
2008-04-17 13:02:00,101.905,101.98,101.89,101.935,66700000.0
2008-04-17 13:03:00,101.935,101.935,101.875,101.92,65500000.0
2008-04-17 13:04:00,101.92,102.085,101.9,102.055,76500000.0
2008-04-17 13:05:00,102.055,102.17,102.04,102.155,66600000.0
2008-04-17 13:06:00,102.155,102.17,102.11,102.16,64900000.0
2008-04-17 13:07:00,102.16,102.195,102.125,102.155,78800000.0
2008-04-17 13:08:00,102.155,102.155,102.06,102.11,85300000.0
2008-04-17 13:09:00,102.11,102.2,102.11,102.18,93900000.0
2008-04-17 13:10:00,102.175,102.18,102.145,102.15,62200000.0
2008-04-17 13:11:00,102.155,102.3,102.145,102.18,78500000.0
2008-04-17 13:12:00,102.175,102.27,102.17,102.25,66000000.0
2008-04-17 13:13:00,102.255,102.33,102.24,102.32,67100000.0
2008-04-17 13:14:00,102.32,102.325,102.285,102.295,83600000.0
2008-04-17 13:15:00,102.295,102.3,102.265,102.3,76700000.0
2008-04-17 13:16:00,102.3,102.44,102.3,102.42,87700000.0
2008-04-17 13:17:00,102.42,102.44,102.29,102.29,122100000.0
2008-04-17 13:18:00,102.29,102.34,102.285,102.315,134400000.0
2008-04-17 13:19:00,102.315,102.35,102.3,102.345,136200000.0
2008-04-17 13:20:00,102.36,102.39,102.345,102.345,93600000.0
2008-04-17 13:21:00,102.345,102.36,102.31,102.32,57900000.0
2008-04-17 13:22:00,102.32,102.38,102.3,102.32,110800000.0
2008-04-17 13:23:00,102.32,102.34,102.27,102.27,100400000.0
2008-04-17 13:24:00,102.27,102.29,102.23,102.265,82900000.0
2008-04-17 13:25:00,102.265,102.265,102.23,102.24,63300000.0
2008-04-17 13:26:00,102.235,102.26,102.21,102.21,86900000.0
2008-04-17 13:27:00,102.21,102.26,102.21,102.22,78600000.0
2008-04-17 13:28:00,102.22,102.295,102.215,102.295,71600000.0
2008-04-17 13:29:00,102.295,102.31,102.285,102.31,54400000.0
2008-04-17 13:30:00,102.31,102.35,102.31,102.335,105300000.0
2008-04-17 13:31:00,102.335,102.345,102.3,102.335,66700000.0
2008-04-17 13:32:00,102.33,102.375,102.315,102.315,78400000.0
2008-04-17 13:33:00,102.325,102.325,102.27,102.3,94700000.0
2008-04-17 13:34:00,102.3,102.37,102.3,102.33,80700000.0
2008-04-17 13:35:00,102.33,102.34,102.25,102.25,58500000.0
2008-04-17 13:36:00,102.25,102.31,102.25,102.295,68100000.0
2008-04-17 13:37:00,102.295,102.365,102.29,102.35,95800000.0
2008-04-17 13:38:00,102.35,102.355,102.325,102.355,74500000.0
2008-04-17 13:39:00,102.35,102.355,102.31,102.32,68200000.0
2008-04-17 13:40:00,102.32,102.34,102.3,102.34,91700000.0
2008-04-17 13:41:00,102.34,102.385,102.33,102.38,86600000.0
2008-04-17 13:42:00,102.38,102.4,102.36,102.36,81100000.0
2008-04-17 13:43:00,102.36,102.365,102.33,102.345,58000000.0
2008-04-17 13:44:00,102.345,102.38,102.34,102.35,78600000.0
2008-04-17 13:45:00,102.35,102.46,102.345,102.42,91600000.0
2008-04-17 13:46:00,102.415,102.47,102.34,102.445,136800000.0
2008-04-17 13:47:00,102.44,102.455,102.4,102.425,145300000.0
2008-04-17 13:48:00,102.425,102.43,102.345,102.405,146400000.0
2008-04-17 13:49:00,102.405,102.52,102.405,102.445,72100000.0
2008-04-17 13:50:00,102.445,102.475,102.44,102.45,89100000.0
2008-04-17 13:51:00,102.45,102.52,102.43,102.48,82500000.0
2008-04-17 13:52:00,102.48,102.51,102.455,102.5,111700000.0
2008-04-17 13:53:00,102.5,102.54,102.47,102.54,127700000.0
2008-04-17 13:54:00,102.54,102.57,102.52,102.55,67900000.0
2008-04-17 13:55:00,102.55,102.56,102.505,102.53,75000000.0
2008-04-17 13:56:00,102.54,102.58,102.5,102.52,95000000.0
2008-04-17 13:57:00,102.52,102.54,102.47,102.47,83700000.0
2008-04-17 13:58:00,102.47,102.525,102.43,102.49,125000000.0
2008-04-17 13:59:00,102.495,102.555,102.475,102.515,102000000.0
2008-04-17 14:00:00,102.515,102.525,102.425,102.445,116900000.0
2008-04-17 14:01:00,102.445,102.495,102.445,102.45,84900000.0
2008-04-17 14:02:00,102.45,102.48,102.4,102.46,94700000.0
2008-04-17 14:03:00,102.46,102.49,102.45,102.485,93900000.0
2008-04-17 14:04:00,102.49,102.49,102.415,102.425,141200000.0
2008-04-17 14:05:00,102.425,102.475,102.415,102.43,139800000.0
2008-04-17 14:06:00,102.43,102.435,102.41,102.415,83500000.0
2008-04-17 14:07:00,102.41,102.42,102.4,102.4,88300000.0
2008-04-17 14:08:00,102.4,102.41,102.33,102.335,98200000.0
2008-04-17 14:09:00,102.335,102.355,102.28,102.31,103800000.0
2008-04-17 14:10:00,102.31,102.33,102.3,102.315,78500000.0
2008-04-17 14:11:00,102.315,102.36,102.315,102.325,56200000.0
2008-04-17 14:12:00,102.325,102.36,102.325,102.35,54900000.0
2008-04-17 14:13:00,102.35,102.4,102.35,102.385,82700000.0
2008-04-17 14:14:00,102.385,102.395,102.36,102.365,88900000.0
2008-04-17 14:15:00,102.365,102.37,102.315,102.315,63400000.0
2008-04-17 14:16:00,102.32,102.32,102.29,102.29,86000000.0
2008-04-17 14:17:00,102.29,102.3,102.21,102.22,82800000.0
2008-04-17 14:18:00,102.22,102.25,102.21,102.24,60400000.0
2008-04-17 14:19:00,102.24,102.26,102.215,102.23,125800000.0
2008-04-17 14:20:00,102.235,102.27,102.205,102.215,121600000.0
2008-04-17 14:21:00,102.215,102.225,102.075,102.085,144900000.0
2008-04-17 14:22:00,102.085,102.11,102.07,102.095,84500000.0
2008-04-17 14:23:00,102.09,102.13,102.07,102.13,101500000.0
2008-04-17 14:24:00,102.13,102.13,102.05,102.05,91200000.0
2008-04-17 14:25:00,102.055,102.065,102.0,102.0,110300000.0
2008-04-17 14:26:00,102.0,102.0,101.95,101.985,152600000.0
2008-04-17 14:27:00,101.985,102.02,101.94,101.99,100100000.0
2008-04-17 14:28:00,101.99,102.04,101.98,102.03,79900000.0
2008-04-17 14:29:00,102.03,102.085,101.98,102.04,74100000.0
2008-04-17 14:30:00,102.04,102.14,102.04,102.13,72700000.0
2008-04-17 14:31:00,102.14,102.2,102.13,102.18,79600000.0
2008-04-17 14:32:00,102.18,102.19,102.085,102.115,63100000.0
2008-04-17 14:33:00,102.115,102.16,102.095,102.16,70200000.0
2008-04-17 14:34:00,102.16,102.17,102.12,102.13,65100000.0
2008-04-17 14:35:00,102.13,102.13,102.085,102.125,67200000.0
2008-04-17 14:36:00,102.125,102.135,102.04,102.045,72300000.0
2008-04-17 14:37:00,102.05,102.055,102.0,102.0,59700000.0
2008-04-17 14:38:00,102.0,102.02,101.98,102.01,44700000.0
2008-04-17 14:39:00,102.01,102.01,101.96,101.98,58400000.0
2008-04-17 14:40:00,101.98,102.0,101.935,101.94,53400000.0
2008-04-17 14:41:00,101.94,101.95,101.92,101.94,75500000.0
2008-04-17 14:42:00,101.94,101.98,101.94,101.96,58400000.0
2008-04-17 14:43:00,101.965,102.01,101.96,101.965,68300000.0
2008-04-17 14:44:00,101.965,101.985,101.91,101.945,64900000.0
2008-04-17 14:45:00,101.945,101.975,101.915,101.92,63900000.0
2008-04-17 14:46:00,101.925,102.0,101.92,101.995,49600000.0
2008-04-17 14:47:00,101.995,101.995,101.975,101.98,46500000.0
2008-04-17 14:48:00,101.98,101.99,101.96,101.96,91500000.0
2008-04-17 14:49:00,101.96,101.98,101.91,101.91,95300000.0
2008-04-17 14:50:00,101.91,101.925,101.9,101.92,109200000.0
2008-04-17 14:51:00,101.925,101.925,101.86,101.86,67700000.0
2008-04-17 14:52:00,101.855,101.895,101.855,101.89,50400000.0
2008-04-17 14:53:00,101.89,101.895,101.7,101.7,73100000.0
2008-04-17 14:54:00,101.7,101.8,101.69,101.715,84200000.0
2008-04-17 14:55:00,101.71,101.755,101.69,101.74,78800000.0
2008-04-17 14:56:00,101.74,101.74,101.67,101.68,88300000.0
2008-04-17 14:57:00,101.68,101.725,101.635,101.72,80300000.0
2008-04-17 14:58:00,101.72,101.815,101.705,101.8,74700000.0
2008-04-17 14:59:00,101.8,101.8,101.73,101.73,60900000.0
2008-04-17 15:00:00,101.73,101.76,101.725,101.76,53100000.0
2008-04-17 15:01:00,101.76,101.76,101.67,101.67,64000000.0
2008-04-17 15:02:00,101.67,101.68,101.47,101.53,96580000.0
2008-04-17 15:03:00,101.53,101.575,101.52,101.57,22960000.0
2008-04-17 15:04:00,101.565,101.58,101.535,101.565,17980000.0
2008-04-17 15:05:00,101.565,101.57,101.54,101.545,109260000.0
2008-04-17 15:06:00,101.545,101.55,101.5,101.505,17140000.0
2008-04-17 15:07:00,101.5,101.525,101.485,101.52,16740000.0
2008-04-17 15:08:00,101.52,101.585,101.515,101.585,20220000.0
2008-04-17 15:09:00,101.585,101.64,101.58,101.63,20640000.0
2008-04-17 15:10:00,101.63,101.63,101.56,101.58,13880000.0
2008-04-17 15:11:00,101.58,101.59,101.56,101.565,8520000.0
2008-04-17 15:12:00,101.565,101.58,101.545,101.55,11900000.0
2008-04-17 15:13:00,101.55,101.56,101.48,101.52,20940000.0
2008-04-17 15:14:00,101.52,101.52,101.47,101.475,12380000.0
2008-04-17 15:15:00,101.475,101.515,101.47,101.51,17680000.0
2008-04-17 15:16:00,101.51,101.515,101.47,101.495,22300000.0
2008-04-17 15:17:00,101.495,101.61,101.495,101.605,23560000.0
2008-04-17 15:18:00,101.6,101.605,101.555,101.56,21160000.0
2008-04-17 15:19:00,101.555,101.575,101.54,101.54,23540000.0
2008-04-17 15:20:00,101.54,101.555,101.525,101.54,20720000.0
2008-04-17 15:21:00,101.54,101.585,101.54,101.58,30420000.0
2008-04-17 15:22:00,101.58,101.585,101.55,101.565,19180000.0
2008-04-17 15:23:00,101.565,101.575,101.53,101.535,27920000.0
2008-04-17 15:24:00,101.535,101.545,101.51,101.51,16400000.0
2008-04-17 15:25:00,101.51,101.52,101.485,101.485,33500000.0
2008-04-17 15:26:00,101.49,101.505,101.49,101.495,20900000.0
2008-04-17 15:27:00,101.495,101.51,101.485,101.505,9120000.0
2008-04-17 15:28:00,101.505,101.515,101.5,101.51,16660000.0
2008-04-17 15:29:00,101.51,101.515,101.45,101.465,37100000.0
2008-04-17 15:30:00,101.465,101.51,101.45,101.46,43580000.0
2008-04-17 15:31:00,101.46,101.475,101.45,101.46,104360000.0
2008-04-17 15:32:00,101.46,101.48,101.45,101.46,19020000.0
2008-04-17 15:33:00,101.46,101.485,101.45,101.45,34280000.0
2008-04-17 15:34:00,101.45,101.48,101.45,101.475,91840000.0
2008-04-17 15:35:00,101.475,101.545,101.475,101.51,19300000.0
2008-04-17 15:36:00,101.515,101.515,101.475,101.51,14560000.0
2008-04-17 15:37:00,101.51,101.51,101.44,101.44,92780000.0
2008-04-17 15:38:00,101.44,101.44,101.385,101.395,40140000.0
2008-04-17 15:39:00,101.395,101.45,101.395,101.435,12900000.0
2008-04-17 15:40:00,101.435,101.455,101.39,101.43,26120000.0
2008-04-17 15:41:00,101.43,101.47,101.42,101.47,16320000.0
2008-04-17 15:42:00,101.47,101.505,101.45,101.45,18320000.0
2008-04-17 15:43:00,101.45,101.5,101.45,101.5,29780000.0
2008-04-17 15:44:00,101.5,101.565,101.5,101.55,36260000.0
2008-04-17 15:45:00,101.55,101.55,101.51,101.54,32120000.0
2008-04-17 15:46:00,101.54,101.56,101.52,101.545,33760000.0
2008-04-17 15:47:00,101.55,101.565,101.53,101.55,32100000.0
2008-04-17 15:48:00,101.55,101.57,101.51,101.51,24900000.0
2008-04-17 15:49:00,101.51,101.535,101.46,101.46,24080000.0
2008-04-17 15:50:00,101.46,101.47,101.425,101.45,23540000.0
2008-04-17 15:51:00,101.45,101.49,101.45,101.46,44500000.0
2008-04-17 15:52:00,101.46,101.46,101.42,101.43,35680000.0
2008-04-17 15:53:00,101.435,101.47,101.41,101.455,37060000.0
2008-04-17 15:54:00,101.455,101.455,101.34,101.35,29380000.0
2008-04-17 15:55:00,101.35,101.405,101.33,101.38,35580000.0
2008-04-17 15:56:00,101.385,101.39,101.285,101.3,68820000.0
2008-04-17 15:57:00,101.3,101.37,101.3,101.36,57780000.0
2008-04-17 15:58:00,101.36,101.39,101.34,101.39,45620000.0
2008-04-17 15:59:00,101.39,101.39,101.33,101.37,78020000.0
2008-04-17 16:00:00,101.37,101.37,101.095,101.115,84200000.0
2008-04-17 16:01:00,101.115,101.15,100.99,100.99,28720000.0
2008-04-17 16:02:00,100.995,101.01,100.83,100.86,35680000.0
2008-04-17 16:03:00,100.855,100.975,100.85,100.97,25800000.0
2008-04-17 16:04:00,100.975,100.995,100.915,100.915,32700000.0
2008-04-17 16:05:00,100.915,100.975,100.9,100.915,23480000.0
2008-04-17 16:06:00,100.915,101.06,100.88,101.05,59960000.0
2008-04-17 16:07:00,101.05,101.05,100.93,100.97,54760000.0
2008-04-17 16:08:00,100.97,101.08,100.97,101.06,44040000.0
2008-04-17 16:09:00,101.065,101.08,101.01,101.055,42460000.0
2008-04-17 16:10:00,101.055,101.075,101.005,101.03,39040000.0
2008-04-17 16:11:00,101.03,101.08,101.015,101.03,36760000.0
2008-04-17 16:12:00,101.03,101.06,101.025,101.055,45940000.0
2008-04-17 16:13:00,101.055,101.11,101.055,101.105,36180000.0
2008-04-17 16:14:00,101.105,101.27,101.105,101.27,43820000.0
2008-04-17 16:15:00,101.27,101.33,101.21,101.31,55640000.0
2008-04-17 16:16:00,101.31,101.37,101.3,101.305,29260000.0
2008-04-17 16:17:00,101.305,101.305,101.265,101.3,19820000.0
2008-04-17 16:18:00,101.3,101.31,101.17,101.2,41500000.0
2008-04-17 16:19:00,101.2,101.27,101.2,101.27,28420000.0
2008-04-17 16:20:00,101.27,101.31,101.265,101.28,19440000.0
2008-04-17 16:21:00,101.28,101.335,101.27,101.335,24960000.0
2008-04-17 16:22:00,101.335,101.36,101.275,101.33,22000000.0
2008-04-17 16:23:00,101.33,101.405,101.33,101.34,27740000.0
2008-04-17 16:24:00,101.345,101.345,101.255,101.26,26020000.0
2008-04-17 16:25:00,101.26,101.26,101.18,101.18,24740000.0
2008-04-17 16:26:00,101.18,101.2,101.15,101.19,23320000.0
2008-04-17 16:27:00,101.195,101.2,101.17,101.19,14260000.0
2008-04-17 16:28:00,101.19,101.26,101.19,101.24,33140000.0
2008-04-17 16:29:00,101.24,101.245,101.175,101.185,25160000.0
2008-04-17 16:30:00,101.185,101.185,101.105,101.135,33300000.0
2008-04-17 16:31:00,101.135,101.15,101.115,101.14,12220000.0
2008-04-17 16:32:00,101.14,101.145,101.125,101.14,9160000.0
2008-04-17 16:33:00,101.135,101.14,101.105,101.135,11500000.0
2008-04-17 16:34:00,101.145,101.155,101.115,101.14,14720000.0
2008-04-17 16:35:00,101.14,101.19,101.135,101.185,17620000.0
2008-04-17 16:36:00,101.185,101.225,101.15,101.21,39000000.0
2008-04-17 16:37:00,101.21,101.31,101.21,101.285,62300000.0
2008-04-17 16:38:00,101.28,101.32,101.275,101.32,24460000.0
2008-04-17 16:39:00,101.32,101.32,101.235,101.26,26240000.0
2008-04-17 16:40:00,101.255,101.3,101.245,101.26,22720000.0
2008-04-17 16:41:00,101.26,101.27,101.225,101.24,22300000.0
2008-04-17 16:42:00,101.24,101.285,101.23,101.285,27400000.0
2008-04-17 16:43:00,101.285,101.285,101.23,101.23,16560000.0
2008-04-17 16:44:00,101.24,101.24,101.145,101.155,23700000.0
2008-04-17 16:45:00,101.16,101.23,101.145,101.23,40880000.0
2008-04-17 16:46:00,101.23,101.235,101.205,101.23,22900000.0
2008-04-17 16:47:00,101.23,101.245,101.18,101.18,41860000.0
2008-04-17 16:48:00,101.18,101.22,101.175,101.19,32220000.0
2008-04-17 16:49:00,101.19,101.24,101.18,101.235,28520000.0
2008-04-17 16:50:00,101.235,101.26,101.21,101.21,27440000.0
2008-04-17 16:51:00,101.21,101.22,101.18,101.18,29380000.0
2008-04-17 16:52:00,101.17,101.185,101.125,101.135,21640000.0
2008-04-17 16:53:00,101.14,101.18,101.13,101.155,17600000.0
2008-04-17 16:54:00,101.165,101.175,101.135,101.135,11240000.0
2008-04-17 16:55:00,101.135,101.14,101.095,101.095,13840000.0
2008-04-17 16:56:00,101.095,101.105,101.055,101.055,13940000.0
2008-04-17 16:57:00,101.05,101.11,101.05,101.1,19820000.0
2008-04-17 16:58:00,101.1,101.2,101.09,101.17,37140000.0
2008-04-17 16:59:00,101.17,101.185,101.05,101.05,49620000.0
2008-04-17 17:00:00,101.06,101.11,101.045,101.105,31340000.0
2008-04-17 17:01:00,101.1,101.14,101.08,101.12,27960000.0
2008-04-17 17:02:00,101.12,101.125,101.065,101.065,29300000.0
2008-04-17 17:03:00,101.065,101.12,101.055,101.105,20120000.0
2008-04-17 17:04:00,101.105,101.16,101.105,101.13,12700000.0
2008-04-17 17:05:00,101.125,101.135,101.08,101.095,15920000.0
2008-04-17 17:06:00,101.095,101.15,101.095,101.12,18800000.0
2008-04-17 17:07:00,101.135,101.145,101.065,101.075,15380000.0
2008-04-17 17:08:00,101.075,101.09,100.97,101.0,28520000.0
2008-04-17 17:09:00,101.0,101.015,100.98,101.0,29780000.0
2008-04-17 17:10:00,101.0,101.01,100.925,100.95,24040000.0
2008-04-17 17:11:00,100.95,100.985,100.95,100.965,29840000.0
2008-04-17 17:12:00,100.965,100.98,100.93,100.93,29260000.0
2008-04-17 17:13:00,100.93,100.94,100.86,100.865,33860000.0
2008-04-17 17:14:00,100.86,100.905,100.845,100.885,35220000.0
2008-04-17 17:15:00,100.88,100.92,100.865,100.9,17140000.0
2008-04-17 17:16:00,100.9,100.94,100.88,100.93,26400000.0
2008-04-17 17:17:00,100.93,100.97,100.93,100.955,17000000.0
2008-04-17 17:18:00,100.955,100.965,100.92,100.93,11800000.0
2008-04-17 17:19:00,100.93,101.025,100.905,101.025,22300000.0
2008-04-17 17:20:00,101.035,101.055,100.97,101.0,22480000.0
2008-04-17 17:21:00,101.0,101.01,100.99,101.0,11840000.0
2008-04-17 17:22:00,101.0,101.03,100.98,101.03,11000000.0
2008-04-17 17:23:00,101.03,101.075,101.03,101.05,19980000.0
2008-04-17 17:24:00,101.05,101.095,101.045,101.09,13940000.0
2008-04-17 17:25:00,101.09,101.115,101.06,101.065,14560000.0
2008-04-17 17:26:00,101.065,101.135,101.035,101.12,15980000.0
2008-04-17 17:27:00,101.115,101.205,101.115,101.175,14700000.0
2008-04-17 17:28:00,101.18,101.18,101.01,101.015,28320000.0
2008-04-17 17:29:00,101.015,101.04,100.98,101.02,29840000.0
2008-04-17 17:30:00,101.02,101.025,100.96,100.97,10720000.0
2008-04-17 17:31:00,100.97,101.0,100.955,101.0,22900000.0
2008-04-17 17:32:00,100.99,101.02,100.985,101.02,15180000.0
2008-04-17 17:33:00,101.02,101.075,101.02,101.075,14620000.0
2008-04-17 17:34:00,101.075,101.085,101.055,101.08,11140000.0
2008-04-17 17:35:00,101.08,101.08,101.04,101.04,18240000.0
2008-04-17 17:36:00,101.04,101.1,101.04,101.09,28960000.0
2008-04-17 17:37:00,101.09,101.15,101.05,101.125,30660000.0
2008-04-17 17:38:00,101.125,101.145,101.06,101.06,36640000.0
2008-04-17 17:39:00,101.06,101.125,101.06,101.115,13860000.0
2008-04-17 17:40:00,101.115,101.115,101.055,101.055,11440000.0
2008-04-17 17:41:00,101.055,101.09,101.05,101.085,18600000.0
2008-04-17 17:42:00,101.085,101.095,101.06,101.075,23640000.0
2008-04-17 17:43:00,101.07,101.125,101.07,101.12,27740000.0
2008-04-17 17:44:00,101.12,101.125,101.075,101.075,23460000.0
2008-04-17 17:45:00,101.075,101.105,101.065,101.09,41840000.0
2008-04-17 17:46:00,101.09,101.1,101.03,101.04,29500000.0
2008-04-17 17:47:00,101.04,101.04,100.99,101.015,36000000.0
2008-04-17 17:48:00,101.01,101.045,101.0,101.045,30960000.0
2008-04-17 17:49:00,101.045,101.055,100.98,101.01,42540000.0
2008-04-17 17:50:00,101.01,101.01,100.94,100.98,36380000.0
2008-04-17 17:51:00,100.98,101.05,100.98,101.04,27540000.0
2008-04-17 17:52:00,101.04,101.045,100.97,100.97,32080000.0
2008-04-17 17:53:00,100.97,101.04,100.97,101.03,13500000.0
2008-04-17 17:54:00,101.03,101.035,101.005,101.025,4800000.0
2008-04-17 17:55:00,101.025,101.04,100.96,100.97,10600000.0
2008-04-17 17:56:00,100.97,100.97,100.91,100.915,22060000.0
2008-04-17 17:57:00,100.91,100.965,100.91,100.96,35700000.0
2008-04-17 17:58:00,100.96,100.965,100.94,100.95,20740000.0
2008-04-17 17:59:00,100.955,101.13,100.945,101.12,22220000.0
2008-04-17 18:00:00,101.12,101.14,101.07,101.09,24400000.0
2008-04-17 18:01:00,101.09,101.125,101.08,101.1,13460000.0
2008-04-17 18:02:00,101.1,101.1,101.08,101.085,26560000.0
2008-04-17 18:03:00,101.085,101.095,101.08,101.095,12780000.0
2008-04-17 18:04:00,101.095,101.1,101.05,101.075,15680000.0
2008-04-17 18:05:00,101.07,101.08,101.06,101.065,20380000.0
2008-04-17 18:06:00,101.065,101.095,101.06,101.08,17180000.0
2008-04-17 18:07:00,101.085,101.09,101.08,101.08,4460000.0
2008-04-17 18:08:00,101.08,101.095,101.075,101.08,15600000.0
2008-04-17 18:09:00,101.085,101.105,101.085,101.1,15000000.0
2008-04-17 18:10:00,101.1,101.105,101.085,101.09,15660000.0
2008-04-17 18:11:00,101.09,101.1,101.075,101.075,11180000.0
2008-04-17 18:12:00,101.075,101.08,101.07,101.08,4920000.0
2008-04-17 18:13:00,101.08,101.095,101.055,101.055,27840000.0
2008-04-17 18:14:00,101.055,101.09,101.05,101.09,26220000.0
2008-04-17 18:15:00,101.09,101.12,101.07,101.085,25280000.0
2008-04-17 18:16:00,101.09,101.09,101.0,101.0,46920000.0
2008-04-17 18:17:00,101.0,101.01,101.0,101.0,12020000.0
2008-04-17 18:18:00,101.0,101.01,101.0,101.01,15600000.0
2008-04-17 18:19:00,101.01,101.02,101.0,101.0,24600000.0
2008-04-17 18:20:00,101.0,101.005,100.965,100.985,31020000.0
2008-04-17 18:21:00,100.985,101.015,100.96,101.005,18480000.0
2008-04-17 18:22:00,101.005,101.03,100.99,101.03,16940000.0
2008-04-17 18:23:00,101.03,101.075,101.02,101.07,18220000.0
2008-04-17 18:24:00,101.07,101.07,101.05,101.06,21540000.0
2008-04-17 18:25:00,101.06,101.105,101.06,101.1,11160000.0
2008-04-17 18:26:00,101.095,101.1,101.08,101.09,14660000.0
2008-04-17 18:27:00,101.09,101.1,101.08,101.08,9020000.0
2008-04-17 18:28:00,101.08,101.09,101.045,101.045,22820000.0
2008-04-17 18:29:00,101.045,101.045,101.015,101.03,6480000.0
2008-04-17 18:30:00,101.025,101.03,101.005,101.02,13480000.0
2008-04-17 18:31:00,101.02,101.05,101.02,101.045,10620000.0
2008-04-17 18:32:00,101.045,101.065,101.04,101.055,8820000.0
2008-04-17 18:33:00,101.06,101.06,101.005,101.005,16480000.0
2008-04-17 18:34:00,101.01,101.025,101.0,101.0,12500000.0
2008-04-17 18:35:00,101.0,101.02,100.995,101.015,9920000.0
2008-04-17 18:36:00,101.015,101.015,101.01,101.015,6940000.0
2008-04-17 18:37:00,101.015,101.045,101.015,101.03,12480000.0
2008-04-17 18:38:00,101.03,101.1,101.03,101.095,22940000.0
2008-04-17 18:39:00,101.095,101.12,101.09,101.105,31620000.0
2008-04-17 18:40:00,101.105,101.11,101.09,101.11,27320000.0
2008-04-17 18:41:00,101.11,101.185,101.11,101.185,18260000.0
2008-04-17 18:42:00,101.175,101.21,101.175,101.2,30260000.0
2008-04-17 18:43:00,101.2,101.23,101.2,101.21,37460000.0
2008-04-17 18:44:00,101.21,101.21,101.18,101.19,18280000.0
2008-04-17 18:45:00,101.19,101.2,101.15,101.15,27420000.0
2008-04-17 18:46:00,101.145,101.15,101.11,101.11,35380000.0
2008-04-17 18:47:00,101.11,101.125,101.085,101.095,19100000.0
2008-04-17 18:48:00,101.095,101.095,101.05,101.075,20540000.0
2008-04-17 18:49:00,101.08,101.09,101.07,101.07,19520000.0
2008-04-17 18:50:00,101.07,101.085,101.06,101.085,18720000.0
2008-04-17 18:51:00,101.085,101.1,101.075,101.075,22160000.0
2008-04-17 18:52:00,101.075,101.08,101.06,101.07,14800000.0
2008-04-17 18:53:00,101.08,101.11,101.07,101.11,23460000.0
2008-04-17 18:54:00,101.11,101.13,101.11,101.13,19840000.0
2008-04-17 18:55:00,101.13,101.15,101.13,101.15,21600000.0
2008-04-17 18:56:00,101.15,101.15,101.09,101.115,46160000.0
2008-04-17 18:57:00,101.115,101.13,101.1,101.12,25180000.0
2008-04-17 18:58:00,101.12,101.12,101.105,101.115,24360000.0
2008-04-17 18:59:00,101.11,101.155,101.11,101.14,59960000.0
2008-04-17 19:00:00,101.14,101.18,101.14,101.17,41500000.0
2008-04-17 19:01:00,101.17,101.23,101.17,101.22,36260000.0
2008-04-17 19:02:00,101.22,101.24,101.22,101.24,32960000.0
2008-04-17 19:03:00,101.24,101.26,101.215,101.25,19240000.0
2008-04-17 19:04:00,101.25,101.25,101.22,101.22,10720000.0
2008-04-17 19:05:00,101.22,101.27,101.215,101.265,24380000.0
2008-04-17 19:06:00,101.265,101.315,101.25,101.31,56520000.0
2008-04-17 19:07:00,101.31,101.34,101.265,101.34,60020000.0
2008-04-17 19:08:00,101.34,101.42,101.3,101.42,45420000.0
2008-04-17 19:09:00,101.42,101.445,101.395,101.405,28560000.0
2008-04-17 19:10:00,101.405,101.45,101.4,101.445,29160000.0
2008-04-17 19:11:00,101.445,101.49,101.43,101.46,53860000.0
2008-04-17 19:12:00,101.46,101.46,101.44,101.44,81380000.0
2008-04-17 19:13:00,101.44,101.46,101.38,101.445,49260000.0
2008-04-17 19:14:00,101.46,101.475,101.42,101.445,44380000.0
2008-04-17 19:15:00,101.445,101.445,101.4,101.44,43820000.0
2008-04-17 19:16:00,101.44,101.45,101.42,101.445,75360000.0
2008-04-17 19:17:00,101.44,101.445,101.43,101.43,16380000.0
2008-04-17 19:18:00,101.43,101.445,101.4,101.41,43120000.0
2008-04-17 19:19:00,101.42,101.43,101.4,101.4,32200000.0
2008-04-17 19:20:00,101.4,101.41,101.38,101.38,36500000.0
2008-04-17 19:21:00,101.38,101.41,101.37,101.4,39040000.0
2008-04-17 19:22:00,101.4,101.44,101.39,101.4,34520000.0
2008-04-17 19:23:00,101.4,101.41,101.4,101.4,20960000.0
2008-04-17 19:24:00,101.4,101.51,101.4,101.49,53260000.0
2008-04-17 19:25:00,101.495,101.51,101.48,101.49,25580000.0
2008-04-17 19:26:00,101.49,101.5,101.475,101.5,17240000.0
2008-04-17 19:27:00,101.5,101.5,101.465,101.495,20840000.0
2008-04-17 19:28:00,101.5,101.53,101.5,101.52,28360000.0
2008-04-17 19:29:00,101.52,101.53,101.51,101.515,21740000.0
2008-04-17 19:30:00,101.52,101.605,101.52,101.59,52700000.0
2008-04-17 19:31:00,101.59,101.6,101.54,101.6,47720000.0
2008-04-17 19:32:00,101.6,101.61,101.57,101.59,35740000.0
2008-04-17 19:33:00,101.59,101.59,101.57,101.57,29340000.0
2008-04-17 19:34:00,101.57,101.6,101.55,101.6,29360000.0
2008-04-17 19:35:00,101.6,101.6,101.58,101.58,28200000.0
2008-04-17 19:36:00,101.58,101.58,101.54,101.56,34700000.0
2008-04-17 19:37:00,101.56,101.57,101.54,101.57,13660000.0
2008-04-17 19:38:00,101.575,101.585,101.56,101.58,41020000.0
2008-04-17 19:39:00,101.58,101.61,101.565,101.585,39620000.0
2008-04-17 19:40:00,101.585,101.59,101.52,101.53,34800000.0
2008-04-17 19:41:00,101.53,101.53,101.43,101.45,22000000.0
2008-04-17 19:42:00,101.45,101.45,101.42,101.425,23440000.0
2008-04-17 19:43:00,101.425,101.445,101.395,101.425,22220000.0
2008-04-17 19:44:00,101.425,101.495,101.42,101.48,31020000.0
2008-04-17 19:45:00,101.475,101.49,101.455,101.46,15840000.0
2008-04-17 19:46:00,101.46,101.47,101.435,101.44,34040000.0
2008-04-17 19:47:00,101.44,101.47,101.43,101.47,33460000.0
2008-04-17 19:48:00,101.47,101.52,101.47,101.505,38640000.0
2008-04-17 19:49:00,101.51,101.54,101.49,101.5,24500000.0
2008-04-17 19:50:00,101.5,101.51,101.49,101.51,28540000.0
2008-04-17 19:51:00,101.51,101.54,101.485,101.49,38360000.0
2008-04-17 19:52:00,101.49,101.56,101.49,101.54,42840000.0
2008-04-17 19:53:00,101.54,101.545,101.5,101.5,40860000.0
2008-04-17 19:54:00,101.5,101.515,101.475,101.49,25300000.0
2008-04-17 19:55:00,101.49,101.5,101.47,101.47,19020000.0
2008-04-17 19:56:00,101.47,101.51,101.46,101.49,13860000.0
2008-04-17 19:57:00,101.495,101.505,101.465,101.475,10720000.0
2008-04-17 19:58:00,101.475,101.505,101.47,101.495,6240000.0
2008-04-17 19:59:00,101.495,101.5,101.465,101.465,7160000.0
2008-04-17 20:00:00,101.465,101.465,101.45,101.45,16880000.0
2008-04-17 20:01:00,101.455,101.46,101.43,101.44,34940000.0
2008-04-17 20:02:00,101.44,101.47,101.44,101.46,32700000.0
2008-04-17 20:03:00,101.46,101.475,101.46,101.465,16780000.0
2008-04-17 20:04:00,101.465,101.475,101.445,101.45,18640000.0
2008-04-17 20:05:00,101.45,101.46,101.425,101.435,15500000.0
2008-04-17 20:06:00,101.435,101.435,101.405,101.43,11440000.0
2008-04-17 20:07:00,101.435,101.435,101.405,101.42,16560000.0
2008-04-17 20:08:00,101.42,101.435,101.42,101.435,3980000.0
2008-04-17 20:09:00,101.43,101.435,101.4,101.4,8740000.0
2008-04-17 20:10:00,101.4,101.4,101.3,101.31,48000000.0
2008-04-17 20:11:00,101.31,101.34,101.3,101.325,16020000.0
2008-04-17 20:12:00,101.325,101.335,101.32,101.33,11240000.0
2008-04-17 20:13:00,101.33,101.355,101.33,101.34,27080000.0
2008-04-17 20:14:00,101.34,101.34,101.32,101.33,29360000.0
2008-04-17 20:15:00,101.33,101.36,101.325,101.35,16480000.0
2008-04-17 20:16:00,101.35,101.355,101.34,101.355,16140000.0
2008-04-17 20:17:00,101.35,101.375,101.35,101.36,15620000.0
2008-04-17 20:18:00,101.36,101.375,101.315,101.325,27700000.0
2008-04-17 20:19:00,101.325,101.37,101.305,101.365,26840000.0
2008-04-17 20:20:00,101.365,101.38,101.355,101.37,34580000.0
2008-04-17 20:21:00,101.37,101.38,101.36,101.38,11580000.0
2008-04-17 20:22:00,101.38,101.405,101.37,101.4,20680000.0
2008-04-17 20:23:00,101.39,101.42,101.39,101.39,38400000.0
2008-04-17 20:24:00,101.39,101.405,101.39,101.405,10460000.0
2008-04-17 20:25:00,101.405,101.45,101.405,101.45,20760000.0
2008-04-17 20:26:00,101.45,101.47,101.45,101.465,25400000.0
2008-04-17 20:27:00,101.465,101.47,101.4,101.4,56420000.0
2008-04-17 20:28:00,101.4,101.4,101.38,101.38,23680000.0
2008-04-17 20:29:00,101.38,101.395,101.38,101.395,16720000.0
2008-04-17 20:30:00,101.395,101.43,101.395,101.42,12100000.0
2008-04-17 20:31:00,101.41,101.46,101.405,101.46,18380000.0
2008-04-17 20:32:00,101.46,101.475,101.45,101.45,43240000.0
2008-04-17 20:33:00,101.455,101.455,101.43,101.43,12000000.0
2008-04-17 20:34:00,101.42,101.42,101.39,101.4,28660000.0
2008-04-17 20:35:00,101.4,101.42,101.4,101.41,10760000.0
2008-04-17 20:36:00,101.41,101.415,101.39,101.395,32540000.0
2008-04-17 20:37:00,101.395,101.405,101.39,101.39,23820000.0
2008-04-17 20:38:00,101.39,101.43,101.38,101.43,36760000.0
2008-04-17 20:39:00,101.43,101.445,101.41,101.415,59740000.0
2008-04-17 20:40:00,101.415,101.445,101.415,101.43,36820000.0
2008-04-17 20:41:00,101.43,101.45,101.43,101.43,29180000.0
2008-04-17 20:42:00,101.43,101.45,101.42,101.43,31940000.0
2008-04-17 20:43:00,101.43,101.455,101.43,101.44,13380000.0
2008-04-17 20:44:00,101.44,101.455,101.44,101.45,12340000.0
2008-04-17 20:45:00,101.45,101.46,101.44,101.45,17920000.0
2008-04-17 20:46:00,101.45,101.45,101.425,101.435,13340000.0
2008-04-17 20:47:00,101.435,101.48,101.435,101.475,17660000.0
2008-04-17 20:48:00,101.47,101.5,101.47,101.49,10220000.0
2008-04-17 20:49:00,101.49,101.49,101.47,101.47,21200000.0
2008-04-17 20:50:00,101.47,101.48,101.355,101.37,30260000.0
2008-04-17 20:51:00,101.365,101.385,101.365,101.365,11980000.0
2008-04-17 20:52:00,101.365,101.37,101.32,101.32,14280000.0
2008-04-17 20:53:00,101.32,101.355,101.32,101.33,16040000.0
2008-04-17 20:54:00,101.33,101.36,101.33,101.355,21280000.0
2008-04-17 20:55:00,101.355,101.355,101.32,101.34,24540000.0
2008-04-17 20:56:00,101.34,101.34,101.295,101.3,19020000.0
2008-04-17 20:57:00,101.29,101.29,101.22,101.235,36160000.0
2008-04-17 20:58:00,101.235,101.285,101.235,101.285,22340000.0
2008-04-17 20:59:00,101.285,101.285,101.21,101.21,30760000.0
2008-04-17 21:00:00,101.215,101.225,101.18,101.19,16700000.0
2008-04-17 21:01:00,101.19,101.205,101.175,101.2,13600000.0
2008-04-17 21:02:00,101.2,101.22,101.195,101.205,10360000.0
2008-04-17 21:03:00,101.205,101.22,101.18,101.19,13420000.0
2008-04-17 21:04:00,101.205,101.215,101.155,101.16,37740000.0
2008-04-17 21:05:00,101.16,101.17,101.14,101.15,31380000.0
2008-04-17 21:06:00,101.17,101.21,101.155,101.21,26980000.0
2008-04-17 21:07:00,101.21,101.26,101.2,101.23,63900000.0
2008-04-17 21:08:00,101.23,101.26,101.23,101.26,46340000.0
2008-04-17 21:09:00,101.26,101.26,101.115,101.145,61820000.0
2008-04-17 21:10:00,101.155,101.19,101.15,101.19,39880000.0
2008-04-17 21:11:00,101.19,101.23,101.19,101.22,36640000.0
2008-04-17 21:12:00,101.21,101.23,101.19,101.195,80020000.0
2008-04-17 21:13:00,101.195,101.215,101.185,101.21,11380000.0
2008-04-17 21:14:00,101.215,101.22,101.21,101.22,16320000.0
2008-04-17 21:15:00,101.22,101.23,101.2,101.21,42160000.0
2008-04-17 21:16:00,101.18,101.23,101.16,101.23,47880000.0
2008-04-17 21:17:00,101.23,101.26,101.23,101.25,30920000.0
2008-04-17 21:18:00,101.25,101.25,101.215,101.24,16700000.0
2008-04-17 21:19:00,101.24,101.25,101.24,101.24,9720000.0
2008-04-17 21:20:00,101.24,101.25,101.23,101.25,11120000.0
2008-04-17 21:21:00,101.25,101.26,101.24,101.24,30300000.0
2008-04-17 21:22:00,101.24,101.24,101.22,101.24,25800000.0
2008-04-17 21:23:00,101.24,101.24,101.23,101.23,7500000.0
2008-04-17 21:24:00,101.23,101.24,101.23,101.23,12900000.0
2008-04-17 21:25:00,101.23,101.23,101.22,101.22,5780000.0
2008-04-17 21:26:00,101.22,101.23,101.22,101.23,7500000.0
2008-04-17 21:27:00,101.23,101.23,101.23,101.23,11400000.0
2008-04-17 21:28:00,101.23,101.23,101.22,101.22,13200000.0
2008-04-17 21:29:00,101.22,101.22,101.16,101.16,35580000.0
2008-04-17 21:30:00,101.16,101.175,101.16,101.175,21120000.0
2008-04-17 21:31:00,101.175,101.18,101.14,101.15,25520000.0
2008-04-17 21:32:00,101.15,101.18,101.15,101.165,21420000.0
2008-04-17 21:33:00,101.165,101.19,101.165,101.185,27320000.0
2008-04-17 21:34:00,101.185,101.215,101.185,101.21,37760000.0
2008-04-17 21:35:00,101.21,101.21,101.165,101.2,49080000.0
2008-04-17 21:36:00,101.2,101.25,101.19,101.23,28920000.0
2008-04-17 21:37:00,101.23,101.25,101.22,101.25,22960000.0
2008-04-17 21:38:00,101.25,101.27,101.23,101.27,20320000.0
2008-04-17 21:39:00,101.27,101.27,101.26,101.26,30600000.0
2008-04-17 21:40:00,101.26,101.28,101.25,101.25,27600000.0
2008-04-17 21:41:00,101.25,101.28,101.24,101.28,36320000.0
2008-04-17 21:42:00,101.28,101.28,101.27,101.28,16800000.0
2008-04-17 21:43:00,101.28,101.31,101.28,101.31,20180000.0
2008-04-17 21:44:00,101.31,101.31,101.3,101.3,15000000.0
2008-04-17 21:45:00,101.3,101.32,101.29,101.32,17120000.0
2008-04-17 21:46:00,101.32,101.33,101.3,101.3,20400000.0
2008-04-17 21:47:00,101.3,101.3,101.28,101.28,20260000.0
2008-04-17 21:48:00,101.28,101.31,101.27,101.31,18120000.0
2008-04-17 21:49:00,101.31,101.32,101.29,101.305,21320000.0
2008-04-17 21:50:00,101.305,101.35,101.3,101.35,21620000.0
2008-04-17 21:51:00,101.355,101.365,101.335,101.355,12620000.0
2008-04-17 21:52:00,101.355,101.36,101.34,101.345,6960000.0
2008-04-17 21:53:00,101.345,101.35,101.28,101.3,12600000.0
2008-04-17 21:54:00,101.3,101.32,101.285,101.31,17200000.0
2008-04-17 21:55:00,101.305,101.32,101.305,101.31,7860000.0
2008-04-17 21:56:00,101.305,101.33,101.305,101.325,8460000.0
2008-04-17 21:57:00,101.325,101.33,101.31,101.32,18580000.0
2008-04-17 21:58:00,101.32,101.32,101.295,101.3,13100000.0
2008-04-17 21:59:00,101.3,101.3,101.265,101.28,9260000.0
2008-04-17 22:00:00,101.275,101.3,101.265,101.3,15400000.0
2008-04-17 22:01:00,101.3,101.37,101.3,101.37,26680000.0
2008-04-17 22:02:00,101.37,101.415,101.36,101.405,14060000.0
2008-04-17 22:03:00,101.41,101.45,101.405,101.45,19220000.0
2008-04-17 22:04:00,101.455,101.53,101.455,101.5,25480000.0
2008-04-17 22:05:00,101.505,101.51,101.465,101.5,19860000.0
2008-04-17 22:06:00,101.495,101.51,101.48,101.49,20600000.0
2008-04-17 22:07:00,101.49,101.49,101.47,101.48,16860000.0
2008-04-17 22:08:00,101.48,101.48,101.46,101.465,14160000.0
2008-04-17 22:09:00,101.465,101.47,101.465,101.47,4580000.0
2008-04-17 22:10:00,101.47,101.51,101.455,101.51,8120000.0
2008-04-17 22:11:00,101.51,101.515,101.45,101.455,25080000.0
2008-04-17 22:12:00,101.45,101.46,101.44,101.45,17260000.0
2008-04-17 22:13:00,101.45,101.45,101.42,101.44,22660000.0
2008-04-17 22:14:00,101.445,101.445,101.42,101.43,27960000.0
2008-04-17 22:15:00,101.43,101.43,101.41,101.425,13160000.0
2008-04-17 22:16:00,101.425,101.435,101.42,101.435,3820000.0
2008-04-17 22:17:00,101.44,101.455,101.435,101.44,26460000.0
2008-04-17 22:18:00,101.435,101.495,101.435,101.47,15140000.0
2008-04-17 22:19:00,101.47,101.5,101.455,101.5,5600000.0
2008-04-17 22:20:00,101.5,101.505,101.48,101.495,4940000.0
2008-04-17 22:21:00,101.495,101.495,101.45,101.475,5560000.0
2008-04-17 22:22:00,101.475,101.5,101.475,101.5,1760000.0
2008-04-17 22:23:00,101.5,101.51,101.5,101.5,1920000.0
2008-04-17 22:24:00,101.495,101.495,101.455,101.49,13740000.0
2008-04-17 22:25:00,101.49,101.49,101.47,101.47,10820000.0
2008-04-17 22:26:00,101.47,101.48,101.46,101.475,9220000.0
2008-04-17 22:27:00,101.48,101.52,101.475,101.5,7160000.0
2008-04-17 22:28:00,101.5,101.53,101.495,101.53,17760000.0
2008-04-17 22:29:00,101.53,101.57,101.5,101.57,20660000.0
2008-04-17 22:30:00,101.57,101.58,101.55,101.55,18360000.0
2008-04-17 22:31:00,101.545,101.58,101.54,101.58,12900000.0
2008-04-17 22:32:00,101.58,101.6,101.56,101.6,15980000.0
2008-04-17 22:33:00,101.6,101.605,101.575,101.605,6940000.0
2008-04-17 22:34:00,101.595,101.61,101.575,101.59,6540000.0
2008-04-17 22:35:00,101.59,101.61,101.58,101.61,15660000.0
2008-04-17 22:36:00,101.61,101.615,101.6,101.605,7440000.0
2008-04-17 22:37:00,101.605,101.605,101.585,101.59,14420000.0
2008-04-17 22:38:00,101.59,101.61,101.57,101.57,31580000.0
2008-04-17 22:39:00,101.57,101.57,101.49,101.545,21440000.0
2008-04-17 22:40:00,101.54,101.545,101.535,101.54,2480000.0
2008-04-17 22:41:00,101.535,101.535,101.49,101.51,28220000.0
2008-04-17 22:42:00,101.51,101.515,101.48,101.51,22840000.0
2008-04-17 22:43:00,101.51,101.58,101.51,101.58,6120000.0
2008-04-17 22:44:00,101.575,101.59,101.565,101.585,9040000.0
2008-04-17 22:45:00,101.58,101.58,101.545,101.55,8140000.0
2008-04-17 22:46:00,101.555,101.58,101.53,101.565,47980000.0
2008-04-17 22:47:00,101.555,101.56,101.535,101.545,5520000.0
2008-04-17 22:48:00,101.545,101.555,101.495,101.505,14440000.0
2008-04-17 22:49:00,101.505,101.535,101.5,101.515,12780000.0
2008-04-17 22:50:00,101.525,101.53,101.52,101.525,8800000.0
2008-04-17 22:51:00,101.525,101.53,101.51,101.51,10040000.0
2008-04-17 22:52:00,101.51,101.51,101.5,101.5,11260000.0
2008-04-17 22:53:00,101.5,101.505,101.475,101.475,8200000.0
2008-04-17 22:54:00,101.47,101.48,101.47,101.47,9780000.0
2008-04-17 22:55:00,101.47,101.47,101.455,101.455,33740000.0
2008-04-17 22:56:00,101.455,101.455,101.42,101.455,9060000.0
2008-04-17 22:57:00,101.455,101.455,101.4,101.455,8720000.0
2008-04-17 22:58:00,101.455,101.455,101.39,101.39,41400000.0
2008-04-17 22:59:00,101.39,101.42,101.34,101.34,80200000.0
2008-04-17 23:00:00,101.39,101.39,101.38,101.38,11900000.0
2008-04-17 23:01:00,101.4,101.4,101.39,101.39,11900000.0
2008-04-17 23:02:00,101.38,101.38,101.38,101.38,11900000.0
2008-04-17 23:03:00,101.39,101.41,101.39,101.4,11900000.0
2008-04-17 23:04:00,101.39,101.39,101.39,101.39,11900000.0
2008-04-17 23:05:00,101.39,101.39,101.39,101.39,16000000.0
2008-04-17 23:06:00,101.39,101.39,101.39,101.39,16500000.0
2008-04-17 23:07:00,101.39,101.395,101.39,101.395,11300000.0
2008-04-17 23:08:00,101.395,101.425,101.39,101.41,10900000.0
2008-04-17 23:09:00,101.41,101.44,101.405,101.435,11120000.0
2008-04-17 23:10:00,101.435,101.435,101.405,101.415,12080000.0
2008-04-17 23:11:00,101.415,101.465,101.415,101.45,11720000.0
2008-04-17 23:12:00,101.45,101.45,101.415,101.42,9920000.0
2008-04-17 23:13:00,101.43,101.465,101.42,101.46,5620000.0
2008-04-17 23:14:00,101.46,101.46,101.455,101.455,1680000.0
2008-04-17 23:15:00,101.455,101.48,101.445,101.475,3280000.0
2008-04-17 23:16:00,101.475,101.5,101.47,101.47,4080000.0
2008-04-17 23:17:00,101.48,101.5,101.47,101.5,3040000.0
2008-04-17 23:18:00,101.505,101.525,101.485,101.525,2620000.0
2008-04-17 23:19:00,101.525,101.525,101.51,101.515,5420000.0
2008-04-17 23:20:00,101.515,101.515,101.5,101.51,1840000.0
2008-04-17 23:21:00,101.51,101.52,101.505,101.51,2480000.0
2008-04-17 23:22:00,101.51,101.515,101.495,101.495,1720000.0
2008-04-17 23:23:00,101.495,101.53,101.495,101.53,6300000.0
2008-04-17 23:24:00,101.53,101.555,101.53,101.55,8440000.0
2008-04-17 23:25:00,101.55,101.55,101.525,101.525,1920000.0
2008-04-17 23:26:00,101.525,101.53,101.445,101.445,3940000.0
2008-04-17 23:27:00,101.445,101.52,101.445,101.505,7120000.0
2008-04-17 23:28:00,101.505,101.51,101.475,101.485,3160000.0
2008-04-17 23:29:00,101.48,101.48,101.435,101.47,2740000.0
2008-04-17 23:30:00,101.47,101.47,101.45,101.45,5420000.0
2008-04-17 23:31:00,101.45,101.47,101.45,101.45,104400000.0
2008-04-17 23:32:00,101.45,101.455,101.45,101.45,39900000.0
2008-04-17 23:33:00,101.45,101.495,101.45,101.49,23880000.0
2008-04-17 23:34:00,101.49,101.51,101.48,101.485,32800000.0
2008-04-17 23:35:00,101.485,101.5,101.47,101.49,278100000.0
2008-04-17 23:36:00,101.49,101.5,101.49,101.49,39100000.0
2008-04-17 23:37:00,101.49,101.49,101.49,101.49,5100000.0
2008-04-17 23:38:00,101.49,101.49,101.47,101.47,73400000.0
2008-04-17 23:39:00,101.47,101.48,101.43,101.43,12600000.0
2008-04-17 23:40:00,101.43,101.46,101.43,101.46,10800000.0
2008-04-17 23:41:00,101.46,101.46,101.46,101.46,4200000.0
2008-04-17 23:42:00,101.46,101.47,101.46,101.46,54100000.0
2008-04-17 23:43:00,101.46,101.46,101.44,101.44,75800000.0
2008-04-17 23:44:00,101.44,101.44,101.44,101.44,89800000.0
2008-04-17 23:45:00,101.44,101.44,101.43,101.43,67400000.0
2008-04-17 23:46:00,101.43,101.43,101.41,101.41,208200000.0
2008-04-17 23:47:00,101.41,101.41,101.4,101.4,121600000.0
2008-04-17 23:48:00,101.4,101.41,101.4,101.41,130000000.0
2008-04-17 23:49:00,101.41,101.41,101.4,101.4,128400000.0
2008-04-17 23:50:00,101.4,101.41,101.4,101.41,136200000.0
2008-04-17 23:51:00,101.41,101.42,101.41,101.41,136000000.0
2008-04-17 23:52:00,101.41,101.41,101.4,101.41,144600000.0
2008-04-17 23:53:00,101.41,101.41,101.41,101.41,90400000.0
2008-04-17 23:54:00,101.41,101.42,101.41,101.42,9600000.0
2008-04-17 23:55:00,101.42,101.42,101.4,101.4,27500000.0
2008-04-17 23:56:00,101.4,101.4,101.39,101.39,6300000.0
2008-04-17 23:57:00,101.39,101.39,101.39,101.39,6000000.0
2008-04-17 23:58:00,101.39,101.4,101.39,101.4,9600000.0
2008-04-17 23:59:00,101.4,101.41,101.4,101.4,8700000.0
2008-04-18 00:00:00,101.4,101.4,101.36,101.36,38500000.0
2008-04-18 00:01:00,101.36,101.36,101.33,101.34,31700000.0
2008-04-18 00:02:00,101.34,101.34,101.3,101.3,26600000.0
2008-04-18 00:03:00,101.3,101.31,101.3,101.3,45600000.0
2008-04-18 00:04:00,101.3,101.31,101.29,101.31,54000000.0
2008-04-18 00:05:00,101.31,101.33,101.3,101.33,40600000.0
2008-04-18 00:06:00,101.33,101.33,101.3,101.33,98800000.0
2008-04-18 00:07:00,101.33,101.33,101.32,101.33,64300000.0
2008-04-18 00:08:00,101.33,101.35,101.33,101.35,68100000.0
2008-04-18 00:09:00,101.35,101.37,101.35,101.37,41300000.0
2008-04-18 00:10:00,101.37,101.4,101.37,101.39,369000000.0
2008-04-18 00:11:00,101.39,101.42,101.38,101.41,232000000.0
2008-04-18 00:12:00,101.41,101.41,101.36,101.37,397500000.0
2008-04-18 00:13:00,101.37,101.38,101.37,101.38,35800000.0
2008-04-18 00:14:00,101.38,101.38,101.35,101.35,50300000.0
2008-04-18 00:15:00,101.35,101.35,101.33,101.34,65200000.0
2008-04-18 00:16:00,101.34,101.34,101.29,101.29,44600000.0
2008-04-18 00:17:00,101.29,101.29,101.29,101.29,11700000.0
2008-04-18 00:18:00,101.29,101.31,101.29,101.31,413900000.0
2008-04-18 00:19:00,101.31,101.31,101.31,101.31,192600000.0
2008-04-18 00:20:00,101.31,101.35,101.31,101.35,231300000.0
2008-04-18 00:21:00,101.35,101.35,101.35,101.35,6000000.0
2008-04-18 00:22:00,101.35,101.4,101.35,101.38,107700000.0
2008-04-18 00:23:00,101.39,101.42,101.38,101.41,390700000.0
2008-04-18 00:24:00,101.41,101.41,101.39,101.39,239600000.0
2008-04-18 00:25:00,101.39,101.39,101.39,101.39,12900000.0
2008-04-18 00:26:00,101.39,101.39,101.39,101.39,7200000.0
2008-04-18 00:27:00,101.39,101.39,101.39,101.39,38400000.0
2008-04-18 00:28:00,101.39,101.39,101.38,101.38,303200000.0
2008-04-18 00:29:00,101.38,101.38,101.37,101.37,379000000.0
2008-04-18 00:30:00,101.37,101.37,101.36,101.36,272000000.0
2008-04-18 00:31:00,101.36,101.36,101.34,101.35,332400000.0
2008-04-18 00:32:00,101.35,101.35,101.34,101.34,129300000.0
2008-04-18 00:33:00,101.34,101.35,101.34,101.35,135200000.0
2008-04-18 00:34:00,101.35,101.35,101.34,101.34,42400000.0
2008-04-18 00:35:00,101.34,101.34,101.34,101.34,27200000.0
2008-04-18 00:36:00,101.34,101.34,101.33,101.33,530400000.0
2008-04-18 00:37:00,101.33,101.34,101.31,101.32,523500000.0
2008-04-18 00:38:00,101.32,101.33,101.32,101.33,227600000.0
2008-04-18 00:39:00,101.33,101.33,101.33,101.33,40100000.0
2008-04-18 00:40:00,101.32,101.325,101.31,101.31,362600000.0
2008-04-18 00:41:00,101.31,101.32,101.31,101.32,297500000.0
2008-04-18 00:42:00,101.32,101.33,101.31,101.31,256400000.0
2008-04-18 00:43:00,101.31,101.32,101.31,101.32,153700000.0
2008-04-18 00:44:00,101.32,101.32,101.31,101.31,47600000.0
2008-04-18 00:45:00,101.31,101.32,101.31,101.32,49200000.0
2008-04-18 00:46:00,101.32,101.32,101.31,101.31,215000000.0
2008-04-18 00:47:00,101.31,101.33,101.31,101.33,300100000.0
2008-04-18 00:48:00,101.33,101.345,101.33,101.345,263400000.0
2008-04-18 00:49:00,101.345,101.345,101.345,101.345,16000000.0
2008-04-18 00:50:00,101.345,101.38,101.345,101.37,417000000.0
2008-04-18 00:51:00,101.37,101.38,101.37,101.37,273700000.0
2008-04-18 00:52:00,101.37,101.38,101.37,101.38,201600000.0
2008-04-18 00:53:00,101.38,101.38,101.36,101.38,332600000.0
2008-04-18 00:54:00,101.38,101.38,101.38,101.38,203300000.0
2008-04-18 00:55:00,101.38,101.38,101.38,101.38,210800000.0
2008-04-18 00:56:00,101.38,101.41,101.38,101.41,482000000.0
2008-04-18 00:57:00,101.41,101.43,101.41,101.43,382700000.0
2008-04-18 00:58:00,101.43,101.43,101.4,101.4,216400000.0
2008-04-18 00:59:00,101.4,101.4,101.39,101.39,451200000.0
2008-04-18 01:00:00,101.39,101.4,101.36,101.37,618700000.0
2008-04-18 01:01:00,101.37,101.37,101.36,101.37,712200000.0
2008-04-18 01:02:00,101.37,101.4,101.37,101.38,60800000.0
2008-04-18 01:03:00,101.38,101.38,101.36,101.37,17700000.0
2008-04-18 01:04:00,101.37,101.37,101.37,101.37,6000000.0
2008-04-18 01:05:00,101.37,101.38,101.36,101.38,54300000.0
2008-04-18 01:06:00,101.38,101.38,101.38,101.38,8700000.0
2008-04-18 01:07:00,101.38,101.38,101.36,101.37,75500000.0
2008-04-18 01:08:00,101.37,101.39,101.37,101.38,21500000.0
2008-04-18 01:09:00,101.38,101.39,101.38,101.38,12600000.0
2008-04-18 01:10:00,101.38,101.38,101.36,101.37,48400000.0
2008-04-18 01:11:00,101.37,101.37,101.36,101.36,24700000.0
2008-04-18 01:12:00,101.36,101.36,101.36,101.36,15800000.0
2008-04-18 01:13:00,101.36,101.38,101.36,101.38,27000000.0
2008-04-18 01:14:00,101.38,101.39,101.36,101.36,15600000.0
2008-04-18 01:15:00,101.36,101.36,101.33,101.33,18400000.0
2008-04-18 01:16:00,101.33,101.35,101.3,101.3,423700000.0
2008-04-18 01:17:00,101.3,101.3,101.3,101.3,180200000.0
2008-04-18 01:18:00,101.3,101.35,101.3,101.34,489000000.0
2008-04-18 01:19:00,101.34,101.35,101.34,101.35,250400000.0
2008-04-18 01:20:00,101.35,101.35,101.34,101.34,176800000.0
2008-04-18 01:21:00,101.34,101.34,101.34,101.34,379200000.0
2008-04-18 01:22:00,101.34,101.38,101.34,101.38,722200000.0
2008-04-18 01:23:00,101.38,101.38,101.36,101.37,449400000.0
2008-04-18 01:24:00,101.37,101.37,101.37,101.37,240000000.0
2008-04-18 01:25:00,101.37,101.37,101.32,101.32,407300000.0
2008-04-18 01:26:00,101.32,101.32,101.31,101.31,263300000.0
2008-04-18 01:27:00,101.31,101.32,101.3,101.32,413600000.0
2008-04-18 01:28:00,101.32,101.33,101.31,101.32,604600000.0
2008-04-18 01:29:00,101.33,101.35,101.32,101.35,246900000.0
2008-04-18 01:30:00,101.35,101.37,101.35,101.36,213900000.0
2008-04-18 01:31:00,101.36,101.36,101.36,101.36,5700000.0
2008-04-18 01:32:00,101.36,101.37,101.36,101.37,101900000.0
2008-04-18 01:33:00,101.37,101.37,101.36,101.36,23700000.0
2008-04-18 01:34:00,101.36,101.36,101.35,101.35,23600000.0
2008-04-18 01:35:00,101.35,101.35,101.35,101.35,235000000.0
2008-04-18 01:36:00,101.35,101.35,101.32,101.33,76700000.0
2008-04-18 01:37:00,101.33,101.35,101.33,101.35,25400000.0
2008-04-18 01:38:00,101.35,101.35,101.35,101.35,7500000.0
2008-04-18 01:39:00,101.35,101.35,101.35,101.35,5100000.0
2008-04-18 01:40:00,101.35,101.36,101.35,101.35,20200000.0
2008-04-18 01:41:00,101.35,101.35,101.35,101.35,59400000.0
2008-04-18 01:42:00,101.35,101.35,101.35,101.35,107400000.0
2008-04-18 01:43:00,101.35,101.36,101.35,101.36,73000000.0
2008-04-18 01:44:00,101.36,101.36,101.36,101.36,100200000.0
2008-04-18 01:45:00,101.36,101.36,101.36,101.36,71400000.0
2008-04-18 01:46:00,101.36,101.37,101.36,101.36,94500000.0
2008-04-18 01:47:00,101.36,101.37,101.36,101.37,58400000.0
2008-04-18 01:48:00,101.37,101.37,101.34,101.35,91300000.0
2008-04-18 01:49:00,101.35,101.35,101.32,101.34,126800000.0
2008-04-18 01:50:00,101.34,101.34,101.32,101.33,155400000.0
2008-04-18 01:51:00,101.33,101.33,101.32,101.32,220000000.0
2008-04-18 01:52:00,101.32,101.34,101.32,101.32,332900000.0
2008-04-18 01:53:00,101.32,101.32,101.32,101.32,121400000.0
2008-04-18 01:54:00,101.32,101.32,101.32,101.32,351700000.0
2008-04-18 01:55:00,101.32,101.33,101.32,101.33,311400000.0
2008-04-18 01:56:00,101.33,101.33,101.32,101.33,547300000.0
2008-04-18 01:57:00,101.33,101.33,101.33,101.33,258300000.0
2008-04-18 01:58:00,101.33,101.33,101.31,101.31,177700000.0
2008-04-18 01:59:00,101.31,101.31,101.27,101.28,83600000.0
2008-04-18 02:00:00,101.28,101.32,101.28,101.32,540400000.0
2008-04-18 02:01:00,101.32,101.36,101.31,101.35,637600000.0
2008-04-18 02:02:00,101.35,101.36,101.31,101.34,345800000.0
2008-04-18 02:03:00,101.34,101.37,101.34,101.36,534600000.0
2008-04-18 02:04:00,101.36,101.37,101.34,101.36,109600000.0
2008-04-18 02:05:00,101.36,101.37,101.33,101.33,423600000.0
2008-04-18 02:06:00,101.33,101.36,101.33,101.35,168400000.0
2008-04-18 02:07:00,101.35,101.41,101.34,101.4,437400000.0
2008-04-18 02:08:00,101.4,101.48,101.38,101.47,494000000.0
2008-04-18 02:09:00,101.47,101.49,101.445,101.48,348200000.0
2008-04-18 02:10:00,101.48,101.56,101.455,101.49,411380000.0
2008-04-18 02:11:00,101.49,101.5,101.46,101.48,189500000.0
2008-04-18 02:12:00,101.49,101.5,101.47,101.48,103700000.0
2008-04-18 02:13:00,101.48,101.5,101.48,101.5,77000000.0
2008-04-18 02:14:00,101.5,101.5,101.44,101.445,167100000.0
2008-04-18 02:15:00,101.445,101.47,101.445,101.46,144800000.0
2008-04-18 02:16:00,101.46,101.48,101.41,101.48,199900000.0
2008-04-18 02:17:00,101.48,101.48,101.4,101.44,300200000.0
2008-04-18 02:18:00,101.45,101.45,101.405,101.42,228780000.0
2008-04-18 02:19:00,101.43,101.45,101.43,101.45,215000000.0
2008-04-18 02:20:00,101.45,101.47,101.45,101.45,158800000.0
2008-04-18 02:21:00,101.45,101.49,101.45,101.48,237700000.0
2008-04-18 02:22:00,101.48,101.625,101.48,101.58,282980000.0
2008-04-18 02:23:00,101.57,101.57,101.53,101.56,293900000.0
2008-04-18 02:24:00,101.56,101.56,101.54,101.56,97500000.0
2008-04-18 02:25:00,101.56,101.57,101.54,101.56,200700000.0
2008-04-18 02:26:00,101.56,101.6,101.54,101.54,309700000.0
2008-04-18 02:27:00,101.54,101.575,101.535,101.57,160700000.0
2008-04-18 02:28:00,101.57,101.58,101.545,101.57,87200000.0
2008-04-18 02:29:00,101.58,101.6,101.575,101.59,117100000.0
2008-04-18 02:30:00,101.59,101.61,101.58,101.6,122800000.0
2008-04-18 02:31:00,101.6,101.63,101.6,101.61,240500000.0
2008-04-18 02:32:00,101.61,101.63,101.6,101.63,117800000.0
2008-04-18 02:33:00,101.62,101.64,101.62,101.62,123400000.0
2008-04-18 02:34:00,101.62,101.64,101.62,101.64,74800000.0
2008-04-18 02:35:00,101.64,101.66,101.63,101.63,79700000.0
2008-04-18 02:36:00,101.63,101.66,101.625,101.64,164180000.0
2008-04-18 02:37:00,101.64,101.64,101.61,101.63,122000000.0
2008-04-18 02:38:00,101.63,101.64,101.63,101.63,27900000.0
2008-04-18 02:39:00,101.63,101.64,101.63,101.63,55900000.0
2008-04-18 02:40:00,101.63,101.66,101.63,101.65,117200000.0
2008-04-18 02:41:00,101.65,101.67,101.64,101.65,226500000.0
2008-04-18 02:42:00,101.65,101.67,101.64,101.64,151600000.0
2008-04-18 02:43:00,101.64,101.64,101.62,101.62,114800000.0
2008-04-18 02:44:00,101.62,101.65,101.62,101.65,158300000.0
2008-04-18 02:45:00,101.65,101.66,101.64,101.66,54800000.0
2008-04-18 02:46:00,101.66,101.66,101.65,101.65,21300000.0
2008-04-18 02:47:00,101.65,101.7,101.65,101.68,134500000.0
2008-04-18 02:48:00,101.69,101.69,101.66,101.69,296200000.0
2008-04-18 02:49:00,101.69,101.71,101.68,101.7,454600000.0
2008-04-18 02:50:00,101.7,101.71,101.68,101.68,383000000.0
2008-04-18 02:51:00,101.68,101.68,101.66,101.68,128400000.0
2008-04-18 02:52:00,101.68,101.7,101.67,101.69,140400000.0
2008-04-18 02:53:00,101.69,101.69,101.67,101.68,213200000.0
2008-04-18 02:54:00,101.68,101.69,101.64,101.645,227800000.0
2008-04-18 02:55:00,101.645,101.675,101.645,101.66,201500000.0
2008-04-18 02:56:00,101.67,101.67,101.645,101.65,81500000.0
2008-04-18 02:57:00,101.65,101.66,101.65,101.655,87100000.0
2008-04-18 02:58:00,101.655,101.66,101.65,101.65,215200000.0
2008-04-18 02:59:00,101.65,101.665,101.65,101.65,265900000.0
2008-04-18 03:00:00,101.65,101.675,101.65,101.66,169200000.0
2008-04-18 03:01:00,101.66,101.66,101.63,101.63,231200000.0
2008-04-18 03:02:00,101.64,101.68,101.63,101.66,179800000.0
2008-04-18 03:03:00,101.66,101.66,101.635,101.65,195100000.0
2008-04-18 03:04:00,101.66,101.66,101.63,101.65,147200000.0
2008-04-18 03:05:00,101.65,101.68,101.62,101.67,183700000.0
2008-04-18 03:06:00,101.67,101.7,101.67,101.69,189100000.0
2008-04-18 03:07:00,101.69,101.7,101.68,101.68,112500000.0
2008-04-18 03:08:00,101.68,101.69,101.68,101.68,73100000.0
2008-04-18 03:09:00,101.68,101.69,101.68,101.69,30500000.0
2008-04-18 03:10:00,101.69,101.69,101.68,101.68,72600000.0
2008-04-18 03:11:00,101.68,101.69,101.68,101.685,151600000.0
2008-04-18 03:12:00,101.69,101.69,101.68,101.69,101600000.0
2008-04-18 03:13:00,101.69,101.7,101.68,101.7,167900000.0
2008-04-18 03:14:00,101.7,101.7,101.68,101.685,139300000.0
2008-04-18 03:15:00,101.685,101.69,101.685,101.69,10700000.0
2008-04-18 03:16:00,101.69,101.71,101.69,101.7,52600000.0
2008-04-18 03:17:00,101.7,101.71,101.69,101.71,101400000.0
2008-04-18 03:18:00,101.71,101.71,101.7,101.7,74000000.0
2008-04-18 03:19:00,101.7,101.7,101.7,101.7,15600000.0
2008-04-18 03:20:00,101.7,101.705,101.7,101.705,12800000.0
2008-04-18 03:21:00,101.705,101.705,101.7,101.7,32600000.0
2008-04-18 03:22:00,101.7,101.7,101.69,101.69,30500000.0
2008-04-18 03:23:00,101.69,101.69,101.67,101.69,131300000.0
2008-04-18 03:24:00,101.69,101.69,101.67,101.67,112800000.0
2008-04-18 03:25:00,101.67,101.67,101.67,101.67,10800000.0
2008-04-18 03:26:00,101.67,101.67,101.65,101.66,248300000.0
2008-04-18 03:27:00,101.66,101.68,101.66,101.68,183000000.0
2008-04-18 03:28:00,101.68,101.68,101.64,101.65,273700000.0
2008-04-18 03:29:00,101.65,101.655,101.635,101.64,303000000.0
2008-04-18 03:30:00,101.64,101.64,101.62,101.63,341600000.0
2008-04-18 03:31:00,101.63,101.635,101.615,101.615,175100000.0
2008-04-18 03:32:00,101.615,101.62,101.615,101.62,44000000.0
2008-04-18 03:33:00,101.62,101.645,101.62,101.64,429700000.0
2008-04-18 03:34:00,101.64,101.66,101.63,101.65,193900000.0
2008-04-18 03:35:00,101.65,101.66,101.65,101.66,75500000.0
2008-04-18 03:36:00,101.66,101.665,101.64,101.65,117600000.0
2008-04-18 03:37:00,101.65,101.65,101.63,101.64,309900000.0
2008-04-18 03:38:00,101.64,101.64,101.63,101.63,442800000.0
2008-04-18 03:39:00,101.63,101.63,101.62,101.63,205000000.0
2008-04-18 03:40:00,101.62,101.62,101.61,101.62,390400000.0
2008-04-18 03:41:00,101.62,101.63,101.62,101.62,112800000.0
2008-04-18 03:42:00,101.62,101.62,101.595,101.595,120200000.0
2008-04-18 03:43:00,101.6,101.61,101.57,101.575,245000000.0
2008-04-18 03:44:00,101.575,101.6,101.575,101.58,146800000.0
2008-04-18 03:45:00,101.58,101.61,101.58,101.61,247700000.0
2008-04-18 03:46:00,101.61,101.62,101.6,101.6,252400000.0
2008-04-18 03:47:00,101.6,101.6,101.58,101.58,94000000.0
2008-04-18 03:48:00,101.58,101.59,101.575,101.58,69600000.0
2008-04-18 03:49:00,101.58,101.58,101.565,101.57,161300000.0
2008-04-18 03:50:00,101.57,101.58,101.555,101.56,52800000.0
2008-04-18 03:51:00,101.56,101.58,101.545,101.545,245400000.0
2008-04-18 03:52:00,101.545,101.55,101.545,101.55,33600000.0
2008-04-18 03:53:00,101.55,101.59,101.54,101.54,129000000.0
2008-04-18 03:54:00,101.54,101.55,101.535,101.55,284600000.0
2008-04-18 03:55:00,101.55,101.57,101.55,101.57,138600000.0
2008-04-18 03:56:00,101.57,101.57,101.55,101.56,187000000.0
2008-04-18 03:57:00,101.58,101.6,101.575,101.58,87900000.0
2008-04-18 03:58:00,101.58,101.585,101.58,101.585,75000000.0
2008-04-18 03:59:00,101.585,101.6,101.585,101.6,84500000.0
2008-04-18 04:00:00,101.6,101.61,101.6,101.605,200700000.0
2008-04-18 04:01:00,101.605,101.63,101.605,101.62,233800000.0
2008-04-18 04:02:00,101.62,101.63,101.61,101.61,388700000.0
2008-04-18 04:03:00,101.61,101.61,101.61,101.61,95400000.0
2008-04-18 04:04:00,101.61,101.62,101.61,101.62,126200000.0
2008-04-18 04:05:00,101.62,101.63,101.62,101.63,85200000.0
2008-04-18 04:06:00,101.62,101.64,101.62,101.64,94900000.0
2008-04-18 04:07:00,101.64,101.64,101.62,101.64,145300000.0
2008-04-18 04:08:00,101.64,101.67,101.61,101.67,184500000.0
2008-04-18 04:09:00,101.67,101.67,101.635,101.65,312500000.0
2008-04-18 04:10:00,101.65,101.66,101.65,101.65,110700000.0
2008-04-18 04:11:00,101.65,101.66,101.65,101.65,48600000.0
2008-04-18 04:12:00,101.65,101.66,101.635,101.645,169800000.0
2008-04-18 04:13:00,101.64,101.67,101.64,101.67,230300000.0
2008-04-18 04:14:00,101.66,101.66,101.66,101.66,68900000.0
2008-04-18 04:15:00,101.66,101.67,101.66,101.66,86800000.0
2008-04-18 04:16:00,101.66,101.67,101.66,101.67,24600000.0
2008-04-18 04:17:00,101.67,101.67,101.66,101.67,55100000.0
2008-04-18 04:18:00,101.67,101.69,101.67,101.68,168000000.0
2008-04-18 04:19:00,101.69,101.69,101.64,101.64,147900000.0
2008-04-18 04:20:00,101.64,101.66,101.64,101.65,87600000.0
2008-04-18 04:21:00,101.65,101.66,101.64,101.64,119600000.0
2008-04-18 04:22:00,101.64,101.65,101.61,101.62,219900000.0
2008-04-18 04:23:00,101.62,101.62,101.6,101.605,126000000.0
2008-04-18 04:24:00,101.605,101.62,101.605,101.615,132800000.0
2008-04-18 04:25:00,101.615,101.62,101.61,101.61,77800000.0
2008-04-18 04:26:00,101.61,101.615,101.61,101.615,31000000.0
2008-04-18 04:27:00,101.615,101.615,101.615,101.615,21600000.0
2008-04-18 04:28:00,101.615,101.615,101.615,101.615,15200000.0
2008-04-18 04:29:00,101.615,101.615,101.59,101.6,81000000.0
2008-04-18 04:30:00,101.6,101.61,101.59,101.6,142200000.0
2008-04-18 04:31:00,101.605,101.605,101.59,101.59,60600000.0
2008-04-18 04:32:00,101.595,101.6,101.59,101.59,98000000.0
2008-04-18 04:33:00,101.59,101.61,101.58,101.61,20700000.0
2008-04-18 04:34:00,101.61,101.62,101.58,101.59,177200000.0
2008-04-18 04:35:00,101.58,101.6,101.58,101.59,207500000.0
2008-04-18 04:36:00,101.59,101.59,101.56,101.56,87800000.0
2008-04-18 04:37:00,101.56,101.56,101.56,101.56,20000000.0
2008-04-18 04:38:00,101.56,101.56,101.55,101.55,89600000.0
2008-04-18 04:39:00,101.55,101.55,101.55,101.55,49600000.0
2008-04-18 04:40:00,101.55,101.55,101.55,101.55,22400000.0
2008-04-18 04:41:00,101.55,101.55,101.55,101.55,28800000.0
2008-04-18 04:42:00,101.55,101.55,101.55,101.55,2400000.0
2008-04-18 04:43:00,101.55,101.55,101.55,101.55,50400000.0
2008-04-18 04:44:00,101.55,101.55,101.55,101.55,9600000.0
2008-04-18 04:45:00,101.55,101.55,101.55,101.55,118400000.0
2008-04-18 04:46:00,101.55,101.55,101.55,101.55,12800000.0
2008-04-18 04:47:00,101.55,101.55,101.55,101.55,28000000.0
2008-04-18 04:48:00,101.55,101.55,101.5,101.5,147000000.0
2008-04-18 04:49:00,101.5,101.5,101.5,101.5,134400000.0
2008-04-18 04:50:00,101.5,101.5,101.5,101.5,55200000.0
2008-04-18 04:51:00,101.51,101.52,101.5,101.52,167800000.0
2008-04-18 04:52:00,101.52,101.52,101.51,101.52,158000000.0
2008-04-18 04:53:00,101.515,101.525,101.51,101.52,98400000.0
2008-04-18 04:54:00,101.52,101.52,101.51,101.51,103800000.0
2008-04-18 04:55:00,101.51,101.53,101.51,101.52,89800000.0
2008-04-18 04:56:00,101.52,101.54,101.51,101.53,129600000.0
2008-04-18 04:57:00,101.54,101.54,101.51,101.52,114500000.0
2008-04-18 04:58:00,101.52,101.52,101.5,101.51,74000000.0
2008-04-18 04:59:00,101.51,101.51,101.5,101.51,142200000.0
2008-04-18 05:00:00,101.51,101.54,101.51,101.54,106700000.0
2008-04-18 05:01:00,101.54,101.54,101.53,101.54,22800000.0
2008-04-18 05:02:00,101.54,101.55,101.53,101.55,265000000.0
2008-04-18 05:03:00,101.55,101.55,101.54,101.54,39900000.0
2008-04-18 05:04:00,101.54,101.55,101.53,101.53,35700000.0
2008-04-18 05:05:00,101.53,101.55,101.53,101.53,90000000.0
2008-04-18 05:06:00,101.53,101.54,101.53,101.54,139600000.0
2008-04-18 05:07:00,101.54,101.54,101.54,101.54,9400000.0
2008-04-18 05:08:00,101.54,101.54,101.52,101.52,25900000.0
2008-04-18 05:09:00,101.52,101.53,101.52,101.52,58200000.0
2008-04-18 05:10:00,101.52,101.54,101.52,101.54,51800000.0
2008-04-18 05:11:00,101.54,101.55,101.54,101.55,71900000.0
2008-04-18 05:12:00,101.55,101.57,101.55,101.57,70700000.0
2008-04-18 05:13:00,101.57,101.58,101.56,101.57,80400000.0
2008-04-18 05:14:00,101.57,101.58,101.57,101.58,51000000.0
2008-04-18 05:15:00,101.59,101.59,101.58,101.58,69000000.0
2008-04-18 05:16:00,101.58,101.59,101.55,101.56,194900000.0
2008-04-18 05:17:00,101.56,101.56,101.54,101.54,96800000.0
2008-04-18 05:18:00,101.54,101.55,101.54,101.55,73200000.0
2008-04-18 05:19:00,101.55,101.55,101.53,101.54,31600000.0
2008-04-18 05:20:00,101.54,101.55,101.54,101.55,21500000.0
2008-04-18 05:21:00,101.55,101.55,101.54,101.55,54600000.0
2008-04-18 05:22:00,101.55,101.55,101.55,101.55,13000000.0
2008-04-18 05:23:00,101.55,101.55,101.55,101.55,19400000.0
2008-04-18 05:24:00,101.55,101.55,101.53,101.54,77200000.0
2008-04-18 05:25:00,101.54,101.54,101.51,101.51,144000000.0
2008-04-18 05:26:00,101.51,101.52,101.51,101.52,100800000.0
2008-04-18 05:27:00,101.52,101.52,101.52,101.52,22200000.0
2008-04-18 05:28:00,101.52,101.52,101.52,101.52,13300000.0
2008-04-18 05:29:00,101.52,101.52,101.52,101.52,14000000.0
2008-04-18 05:30:00,101.52,101.53,101.51,101.53,99500000.0
2008-04-18 05:31:00,101.53,101.54,101.52,101.53,31800000.0
2008-04-18 05:32:00,101.53,101.55,101.53,101.54,41300000.0
2008-04-18 05:33:00,101.54,101.55,101.54,101.55,56600000.0
2008-04-18 05:34:00,101.55,101.55,101.52,101.52,40400000.0
2008-04-18 05:35:00,101.52,101.53,101.52,101.52,32200000.0
2008-04-18 05:36:00,101.52,101.52,101.51,101.51,96700000.0
2008-04-18 05:37:00,101.51,101.52,101.5,101.5,140200000.0
2008-04-18 05:38:00,101.5,101.5,101.5,101.5,80200000.0
2008-04-18 05:39:00,101.5,101.5,101.5,101.5,36800000.0
2008-04-18 05:40:00,101.5,101.51,101.5,101.51,77800000.0
2008-04-18 05:41:00,101.51,101.52,101.51,101.51,60200000.0
2008-04-18 05:42:00,101.51,101.52,101.51,101.52,51400000.0
2008-04-18 05:43:00,101.52,101.52,101.51,101.51,4200000.0
2008-04-18 05:44:00,101.51,101.51,101.51,101.51,10000000.0
2008-04-18 05:45:00,101.51,101.52,101.5,101.51,99300000.0
2008-04-18 05:46:00,101.52,101.52,101.51,101.51,87700000.0
2008-04-18 05:47:00,101.51,101.51,101.5,101.5,55600000.0
2008-04-18 05:48:00,101.5,101.51,101.5,101.51,77600000.0
2008-04-18 05:49:00,101.51,101.51,101.5,101.51,27100000.0
2008-04-18 05:50:00,101.51,101.51,101.5,101.5,17300000.0
2008-04-18 05:51:00,101.5,101.5,101.5,101.5,101200000.0
2008-04-18 05:52:00,101.5,101.52,101.5,101.5,151000000.0
2008-04-18 05:53:00,101.5,101.5,101.48,101.49,91900000.0
2008-04-18 05:54:00,101.49,101.49,101.45,101.45,182200000.0
2008-04-18 05:55:00,101.45,101.46,101.45,101.46,274200000.0
2008-04-18 05:56:00,101.46,101.47,101.45,101.45,128100000.0
2008-04-18 05:57:00,101.45,101.47,101.45,101.47,121900000.0
2008-04-18 05:58:00,101.46,101.47,101.46,101.46,124600000.0
2008-04-18 05:59:00,101.46,101.49,101.46,101.48,82200000.0
2008-04-18 06:00:00,101.48,101.49,101.48,101.49,69300000.0
2008-04-18 06:01:00,101.49,101.5,101.48,101.49,130700000.0
2008-04-18 06:02:00,101.49,101.51,101.49,101.49,70100000.0
2008-04-18 06:03:00,101.49,101.51,101.49,101.51,132300000.0
2008-04-18 06:04:00,101.51,101.52,101.5,101.5,142200000.0
2008-04-18 06:05:00,101.5,101.51,101.49,101.51,91600000.0
2008-04-18 06:06:00,101.51,101.52,101.51,101.52,141400000.0
2008-04-18 06:07:00,101.51,101.54,101.51,101.53,81800000.0
2008-04-18 06:08:00,101.53,101.53,101.51,101.51,94000000.0
2008-04-18 06:09:00,101.52,101.52,101.51,101.52,210000000.0
2008-04-18 06:10:00,101.515,101.52,101.51,101.51,56400000.0
2008-04-18 06:11:00,101.51,101.51,101.51,101.51,31200000.0
2008-04-18 06:12:00,101.51,101.51,101.5,101.5,50700000.0
2008-04-18 06:13:00,101.5,101.5,101.45,101.45,196400000.0
2008-04-18 06:14:00,101.45,101.46,101.45,101.45,195300000.0
2008-04-18 06:15:00,101.45,101.45,101.45,101.45,47200000.0
2008-04-18 06:16:00,101.45,101.45,101.45,101.45,48800000.0
2008-04-18 06:17:00,101.45,101.45,101.45,101.45,36800000.0
2008-04-18 06:18:00,101.45,101.46,101.45,101.45,155600000.0
2008-04-18 06:19:00,101.45,101.45,101.45,101.45,20000000.0
2008-04-18 06:20:00,101.45,101.45,101.45,101.45,120000000.0
2008-04-18 06:21:00,101.45,101.46,101.45,101.46,72400000.0
2008-04-18 06:22:00,101.46,101.46,101.46,101.46,65100000.0
2008-04-18 06:23:00,101.46,101.48,101.46,101.47,105300000.0
2008-04-18 06:24:00,101.47,101.47,101.46,101.47,63500000.0
2008-04-18 06:25:00,101.47,101.47,101.45,101.45,114200000.0
2008-04-18 06:26:00,101.45,101.455,101.45,101.45,161000000.0
2008-04-18 06:27:00,101.45,101.45,101.45,101.45,51400000.0
2008-04-18 06:28:00,101.45,101.455,101.45,101.455,27400000.0
2008-04-18 06:29:00,101.455,101.465,101.455,101.455,25600000.0
2008-04-18 06:30:00,101.455,101.455,101.455,101.455,8800000.0
2008-04-18 06:31:00,101.455,101.46,101.455,101.46,45600000.0
2008-04-18 06:32:00,101.46,101.46,101.45,101.45,17000000.0
2008-04-18 06:33:00,101.45,101.46,101.45,101.45,37000000.0
2008-04-18 06:34:00,101.45,101.45,101.415,101.415,26400000.0
2008-04-18 06:35:00,101.415,101.415,101.4,101.4,243400000.0
2008-04-18 06:36:00,101.405,101.42,101.385,101.42,97800000.0
2008-04-18 06:37:00,101.42,101.43,101.4,101.41,123000000.0
2008-04-18 06:38:00,101.41,101.41,101.39,101.41,253200000.0
2008-04-18 06:39:00,101.41,101.43,101.4,101.405,272900000.0
2008-04-18 06:40:00,101.41,101.44,101.4,101.405,191200000.0
2008-04-18 06:41:00,101.405,101.42,101.4,101.4,54000000.0
2008-04-18 06:42:00,101.4,101.4,101.4,101.4,17600000.0
2008-04-18 06:43:00,101.4,101.4,101.4,101.4,54400000.0
2008-04-18 06:44:00,101.4,101.4,101.4,101.4,60000000.0
2008-04-18 06:45:00,101.4,101.42,101.4,101.42,220400000.0
2008-04-18 06:46:00,101.42,101.42,101.4,101.405,38600000.0
2008-04-18 06:47:00,101.405,101.44,101.405,101.42,76400000.0
2008-04-18 06:48:00,101.42,101.42,101.41,101.42,45200000.0
2008-04-18 06:49:00,101.42,101.43,101.41,101.41,145200000.0
2008-04-18 06:50:00,101.41,101.44,101.41,101.44,140600000.0
2008-04-18 06:51:00,101.44,101.46,101.44,101.45,109800000.0
2008-04-18 06:52:00,101.45,101.475,101.44,101.46,99000000.0
2008-04-18 06:53:00,101.46,101.465,101.45,101.465,24800000.0
2008-04-18 06:54:00,101.465,101.47,101.46,101.46,23200000.0
2008-04-18 06:55:00,101.46,101.46,101.46,101.46,24000000.0
2008-04-18 06:56:00,101.46,101.465,101.45,101.455,54400000.0
2008-04-18 06:57:00,101.455,101.465,101.45,101.465,140800000.0
2008-04-18 06:58:00,101.465,101.485,101.455,101.455,78600000.0
2008-04-18 06:59:00,101.455,101.475,101.455,101.475,49600000.0
2008-04-18 07:00:00,101.475,101.52,101.475,101.51,112200000.0
2008-04-18 07:01:00,101.51,101.51,101.47,101.48,100100000.0
2008-04-18 07:02:00,101.48,101.48,101.47,101.47,122200000.0
2008-04-18 07:03:00,101.47,101.47,101.45,101.47,123800000.0
2008-04-18 07:04:00,101.47,101.47,101.435,101.455,97000000.0
2008-04-18 07:05:00,101.455,101.475,101.45,101.455,72200000.0
2008-04-18 07:06:00,101.455,101.455,101.445,101.445,23400000.0
2008-04-18 07:07:00,101.445,101.465,101.445,101.465,34400000.0
2008-04-18 07:08:00,101.465,101.475,101.455,101.455,88900000.0
2008-04-18 07:09:00,101.455,101.48,101.455,101.47,85700000.0
2008-04-18 07:10:00,101.47,101.495,101.47,101.48,36200000.0
2008-04-18 07:11:00,101.48,101.5,101.48,101.5,64800000.0
2008-04-18 07:12:00,101.5,101.515,101.495,101.5,29600000.0
2008-04-18 07:13:00,101.5,101.5,101.49,101.49,30000000.0
2008-04-18 07:14:00,101.49,101.495,101.49,101.49,68000000.0
2008-04-18 07:15:00,101.49,101.52,101.485,101.52,37300000.0
2008-04-18 07:16:00,101.52,101.52,101.49,101.49,76500000.0
2008-04-18 07:17:00,101.49,101.49,101.49,101.49,3000000.0
2008-04-18 07:18:00,101.49,101.49,101.47,101.475,28400000.0
2008-04-18 07:19:00,101.48,101.49,101.47,101.49,26200000.0
2008-04-18 07:20:00,101.49,101.49,101.48,101.485,131800000.0
2008-04-18 07:21:00,101.485,101.485,101.48,101.48,66600000.0
2008-04-18 07:22:00,101.48,101.485,101.47,101.475,35500000.0
2008-04-18 07:23:00,101.475,101.49,101.475,101.49,28800000.0
2008-04-18 07:24:00,101.49,101.49,101.49,101.49,7200000.0
2008-04-18 07:25:00,101.49,101.49,101.49,101.49,5600000.0
2008-04-18 07:26:00,101.49,101.5,101.475,101.475,37600000.0
2008-04-18 07:27:00,101.475,101.49,101.475,101.49,34400000.0
2008-04-18 07:28:00,101.49,101.49,101.48,101.485,24800000.0
2008-04-18 07:29:00,101.485,101.485,101.475,101.475,84000000.0
2008-04-18 07:30:00,101.475,101.475,101.44,101.44,53300000.0
2008-04-18 07:31:00,101.44,101.455,101.42,101.45,162800000.0
2008-04-18 07:32:00,101.45,101.455,101.45,101.45,87100000.0
2008-04-18 07:33:00,101.45,101.465,101.45,101.45,80500000.0
2008-04-18 07:34:00,101.45,101.455,101.45,101.45,95500000.0
2008-04-18 07:35:00,101.45,101.465,101.45,101.465,62100000.0
2008-04-18 07:36:00,101.465,101.465,101.465,101.465,12000000.0
2008-04-18 07:37:00,101.465,101.475,101.465,101.47,20100000.0
2008-04-18 07:38:00,101.47,101.475,101.47,101.47,31000000.0
2008-04-18 07:39:00,101.475,101.5,101.475,101.5,94700000.0
2008-04-18 07:40:00,101.5,101.53,101.49,101.53,34400000.0
2008-04-18 07:41:00,101.53,101.54,101.53,101.54,17400000.0
2008-04-18 07:42:00,101.54,101.55,101.54,101.55,15900000.0
2008-04-18 07:43:00,101.55,101.56,101.54,101.54,21300000.0
2008-04-18 07:44:00,101.54,101.55,101.54,101.54,22200000.0
2008-04-18 07:45:00,101.54,101.54,101.54,101.54,12000000.0
2008-04-18 07:46:00,101.54,101.54,101.54,101.54,15600000.0
2008-04-18 07:47:00,101.54,101.55,101.54,101.55,23400000.0
2008-04-18 07:48:00,101.55,101.55,101.54,101.54,18900000.0
2008-04-18 07:49:00,101.54,101.54,101.53,101.53,14100000.0
2008-04-18 07:50:00,101.53,101.53,101.51,101.52,18600000.0
2008-04-18 07:51:00,101.52,101.52,101.52,101.52,12900000.0
2008-04-18 07:52:00,101.52,101.53,101.52,101.53,11100000.0
2008-04-18 07:53:00,101.53,101.54,101.53,101.54,6300000.0
2008-04-18 07:54:00,101.54,101.55,101.51,101.53,25480000.0
2008-04-18 07:55:00,101.53,101.54,101.53,101.53,22500000.0
2008-04-18 07:56:00,101.53,101.54,101.53,101.535,11840000.0
2008-04-18 07:57:00,101.535,101.54,101.51,101.53,18720000.0
2008-04-18 07:58:00,101.54,101.56,101.53,101.55,27240000.0
2008-04-18 07:59:00,101.55,101.6,101.55,101.6,32340000.0
2008-04-18 08:00:00,101.6,101.6,101.53,101.57,38420000.0
2008-04-18 08:01:00,101.57,101.575,101.49,101.51,35160000.0
2008-04-18 08:02:00,101.51,101.55,101.505,101.505,20880000.0
2008-04-18 08:03:00,101.505,101.555,101.485,101.545,24420000.0
2008-04-18 08:04:00,101.54,101.545,101.52,101.535,17660000.0
2008-04-18 08:05:00,101.535,101.555,101.52,101.54,27500000.0
2008-04-18 08:06:00,101.54,101.545,101.49,101.495,28760000.0
2008-04-18 08:07:00,101.495,101.53,101.49,101.53,25880000.0
2008-04-18 08:08:00,101.53,101.545,101.51,101.53,23200000.0
2008-04-18 08:09:00,101.525,101.54,101.51,101.54,12680000.0
2008-04-18 08:10:00,101.535,101.555,101.52,101.55,14280000.0
2008-04-18 08:11:00,101.55,101.55,101.5,101.5,27320000.0
2008-04-18 08:12:00,101.5,101.54,101.49,101.54,11540000.0
2008-04-18 08:13:00,101.54,101.545,101.51,101.51,29080000.0
2008-04-18 08:14:00,101.51,101.51,101.48,101.485,21960000.0
2008-04-18 08:15:00,101.485,101.52,101.485,101.495,28900000.0
2008-04-18 08:16:00,101.495,101.51,101.48,101.505,27140000.0
2008-04-18 08:17:00,101.5,101.5,101.455,101.455,29200000.0
2008-04-18 08:18:00,101.455,101.475,101.45,101.475,33160000.0
2008-04-18 08:19:00,101.475,101.48,101.44,101.45,54480000.0
2008-04-18 08:20:00,101.455,101.46,101.43,101.45,50880000.0
2008-04-18 08:21:00,101.45,101.51,101.44,101.465,54680000.0
2008-04-18 08:22:00,101.46,101.5,101.44,101.48,28080000.0
2008-04-18 08:23:00,101.48,101.5,101.46,101.485,34060000.0
2008-04-18 08:24:00,101.485,101.495,101.475,101.495,47440000.0
2008-04-18 08:25:00,101.495,101.5,101.475,101.48,24160000.0
2008-04-18 08:26:00,101.48,101.5,101.47,101.475,28020000.0
2008-04-18 08:27:00,101.48,101.485,101.465,101.465,32640000.0
2008-04-18 08:28:00,101.465,101.475,101.455,101.47,36840000.0
2008-04-18 08:29:00,101.465,101.49,101.46,101.47,13720000.0
2008-04-18 08:30:00,101.47,101.475,101.46,101.465,14580000.0
2008-04-18 08:31:00,101.465,101.465,101.465,101.465,7700000.0
2008-04-18 08:32:00,101.465,101.475,101.455,101.465,17320000.0
2008-04-18 08:33:00,101.465,101.475,101.42,101.43,49460000.0
2008-04-18 08:34:00,101.43,101.455,101.425,101.425,20000000.0
2008-04-18 08:35:00,101.425,101.485,101.425,101.47,36580000.0
2008-04-18 08:36:00,101.47,101.485,101.43,101.445,45240000.0
2008-04-18 08:37:00,101.445,101.445,101.395,101.42,61880000.0
2008-04-18 08:38:00,101.42,101.445,101.42,101.445,87460000.0
2008-04-18 08:39:00,101.445,101.45,101.41,101.42,40160000.0
2008-04-18 08:40:00,101.42,101.46,101.42,101.46,36940000.0
2008-04-18 08:41:00,101.46,101.465,101.44,101.445,21200000.0
2008-04-18 08:42:00,101.445,101.445,101.41,101.425,23900000.0
2008-04-18 08:43:00,101.425,101.445,101.425,101.445,19800000.0
2008-04-18 08:44:00,101.445,101.46,101.42,101.42,47800000.0
2008-04-18 08:45:00,101.415,101.475,101.405,101.475,24600000.0
2008-04-18 08:46:00,101.475,101.49,101.455,101.48,30400000.0
2008-04-18 08:47:00,101.48,101.5,101.465,101.475,27200000.0
2008-04-18 08:48:00,101.475,101.505,101.465,101.48,48200000.0
2008-04-18 08:49:00,101.48,101.495,101.445,101.485,50200000.0
2008-04-18 08:50:00,101.485,101.545,101.485,101.54,42200000.0
2008-04-18 08:51:00,101.54,101.54,101.525,101.53,20000000.0
2008-04-18 08:52:00,101.53,101.53,101.47,101.495,35840000.0
2008-04-18 08:53:00,101.5,101.51,101.485,101.49,55500000.0
2008-04-18 08:54:00,101.49,101.5,101.465,101.48,21640000.0
2008-04-18 08:55:00,101.48,101.485,101.44,101.445,42820000.0
2008-04-18 08:56:00,101.445,101.515,101.43,101.505,29740000.0
2008-04-18 08:57:00,101.505,101.52,101.485,101.51,15480000.0
2008-04-18 08:58:00,101.51,101.515,101.495,101.5,8100000.0
2008-04-18 08:59:00,101.5,101.54,101.495,101.535,16180000.0
2008-04-18 09:00:00,101.535,101.56,101.5,101.52,20140000.0
2008-04-18 09:01:00,101.52,101.575,101.51,101.56,24100000.0
2008-04-18 09:02:00,101.56,101.595,101.56,101.585,21940000.0
2008-04-18 09:03:00,101.585,101.61,101.58,101.585,36860000.0
2008-04-18 09:04:00,101.585,101.615,101.57,101.58,24300000.0
2008-04-18 09:05:00,101.58,101.6,101.565,101.565,18300000.0
2008-04-18 09:06:00,101.565,101.575,101.55,101.575,26760000.0
2008-04-18 09:07:00,101.575,101.575,101.525,101.545,32840000.0
2008-04-18 09:08:00,101.545,101.575,101.535,101.55,30740000.0
2008-04-18 09:09:00,101.55,101.55,101.505,101.52,26060000.0
2008-04-18 09:10:00,101.52,101.545,101.505,101.535,14760000.0
2008-04-18 09:11:00,101.535,101.555,101.535,101.545,14340000.0
2008-04-18 09:12:00,101.545,101.56,101.54,101.56,16300000.0
2008-04-18 09:13:00,101.57,101.585,101.57,101.585,20300000.0
2008-04-18 09:14:00,101.58,101.585,101.555,101.57,27160000.0
2008-04-18 09:15:00,101.57,101.58,101.555,101.575,24420000.0
2008-04-18 09:16:00,101.575,101.575,101.53,101.555,56180000.0
2008-04-18 09:17:00,101.555,101.555,101.52,101.54,98820000.0
2008-04-18 09:18:00,101.54,101.64,101.535,101.63,15300000.0
2008-04-18 09:19:00,101.635,101.67,101.635,101.655,7860000.0
2008-04-18 09:20:00,101.655,101.66,101.64,101.645,10820000.0
2008-04-18 09:21:00,101.645,101.655,101.635,101.65,9940000.0
2008-04-18 09:22:00,101.65,101.65,101.605,101.615,15780000.0
2008-04-18 09:23:00,101.615,101.63,101.57,101.57,19840000.0
2008-04-18 09:24:00,101.57,101.575,101.57,101.575,14160000.0
2008-04-18 09:25:00,101.575,101.575,101.56,101.57,7300000.0
2008-04-18 09:26:00,101.57,101.57,101.54,101.545,26780000.0
2008-04-18 09:27:00,101.545,101.61,101.545,101.61,18260000.0
2008-04-18 09:28:00,101.61,101.645,101.605,101.635,12780000.0
2008-04-18 09:29:00,101.635,101.635,101.625,101.635,12000000.0
2008-04-18 09:30:00,101.635,101.645,101.615,101.615,20880000.0
2008-04-18 09:31:00,101.62,101.645,101.61,101.645,11220000.0
2008-04-18 09:32:00,101.645,101.66,101.64,101.655,5580000.0
2008-04-18 09:33:00,101.655,101.66,101.65,101.655,14280000.0
2008-04-18 09:34:00,101.66,101.66,101.65,101.65,20220000.0
2008-04-18 09:35:00,101.65,101.665,101.645,101.655,13480000.0
2008-04-18 09:36:00,101.655,101.665,101.65,101.65,14380000.0
2008-04-18 09:37:00,101.655,101.655,101.64,101.64,22280000.0
2008-04-18 09:38:00,101.645,101.74,101.64,101.715,33600000.0
2008-04-18 09:39:00,101.725,101.74,101.72,101.725,33080000.0
2008-04-18 09:40:00,101.725,101.725,101.665,101.7,36400000.0
2008-04-18 09:41:00,101.7,101.725,101.685,101.685,44900000.0
2008-04-18 09:42:00,101.685,101.725,101.68,101.715,20960000.0
2008-04-18 09:43:00,101.715,101.715,101.7,101.7,34540000.0
2008-04-18 09:44:00,101.7,101.7,101.67,101.7,35740000.0
2008-04-18 09:45:00,101.7,101.7,101.655,101.68,18200000.0
2008-04-18 09:46:00,101.68,101.695,101.68,101.685,4560000.0
2008-04-18 09:47:00,101.685,101.69,101.665,101.675,9500000.0
2008-04-18 09:48:00,101.67,101.72,101.67,101.72,16820000.0
2008-04-18 09:49:00,101.72,101.76,101.715,101.755,18640000.0
2008-04-18 09:50:00,101.75,101.86,101.75,101.835,37700000.0
2008-04-18 09:51:00,101.835,101.9,101.83,101.895,29600000.0
2008-04-18 09:52:00,101.885,101.93,101.885,101.905,49800000.0
2008-04-18 09:53:00,101.91,101.935,101.9,101.91,43360000.0
2008-04-18 09:54:00,101.91,101.925,101.88,101.905,37000000.0
2008-04-18 09:55:00,101.905,101.92,101.85,101.87,31160000.0
2008-04-18 09:56:00,101.87,101.875,101.84,101.84,18980000.0
2008-04-18 09:57:00,101.84,101.87,101.825,101.83,33040000.0
2008-04-18 09:58:00,101.83,101.835,101.82,101.82,21300000.0
2008-04-18 09:59:00,101.82,101.82,101.74,101.75,26700000.0
2008-04-18 10:00:00,101.75,101.78,101.75,101.765,23700000.0
2008-04-18 10:01:00,101.765,101.81,101.74,101.785,27840000.0
2008-04-18 10:02:00,101.785,101.81,101.75,101.765,24180000.0
2008-04-18 10:03:00,101.765,101.775,101.745,101.76,21580000.0
2008-04-18 10:04:00,101.76,101.815,101.755,101.815,29060000.0
2008-04-18 10:05:00,101.815,101.815,101.76,101.77,25860000.0
2008-04-18 10:06:00,101.765,101.765,101.75,101.765,10840000.0
2008-04-18 10:07:00,101.765,101.775,101.76,101.77,8960000.0
2008-04-18 10:08:00,101.77,101.79,101.745,101.75,21760000.0
2008-04-18 10:09:00,101.75,101.775,101.75,101.765,20480000.0
2008-04-18 10:10:00,101.765,101.795,101.755,101.77,17600000.0
2008-04-18 10:11:00,101.78,101.79,101.75,101.765,17860000.0
2008-04-18 10:12:00,101.765,101.785,101.745,101.76,19940000.0
2008-04-18 10:13:00,101.77,101.775,101.755,101.755,22900000.0
2008-04-18 10:14:00,101.75,101.79,101.745,101.75,39260000.0
2008-04-18 10:15:00,101.75,101.76,101.73,101.73,27020000.0
2008-04-18 10:16:00,101.73,101.75,101.725,101.75,20500000.0
2008-04-18 10:17:00,101.75,101.75,101.725,101.725,18880000.0
2008-04-18 10:18:00,101.725,101.765,101.725,101.755,36140000.0
2008-04-18 10:19:00,101.755,101.76,101.72,101.725,36640000.0
2008-04-18 10:20:00,101.725,101.74,101.705,101.74,53300000.0
2008-04-18 10:21:00,101.74,101.755,101.735,101.735,51240000.0
2008-04-18 10:22:00,101.735,101.735,101.7,101.715,36140000.0
2008-04-18 10:23:00,101.715,101.72,101.64,101.64,17600000.0
2008-04-18 10:24:00,101.65,101.71,101.62,101.71,26240000.0
2008-04-18 10:25:00,101.71,101.725,101.665,101.67,12460000.0
2008-04-18 10:26:00,101.67,101.695,101.67,101.675,12160000.0
2008-04-18 10:27:00,101.675,101.765,101.675,101.765,12540000.0
2008-04-18 10:28:00,101.765,101.765,101.75,101.755,12120000.0
2008-04-18 10:29:00,101.755,101.765,101.655,101.66,14000000.0
2008-04-18 10:30:00,101.66,101.67,101.585,101.63,22900000.0
2008-04-18 10:31:00,101.63,101.685,101.62,101.665,15900000.0
2008-04-18 10:32:00,101.67,101.67,101.62,101.63,24980000.0
2008-04-18 10:33:00,101.63,101.65,101.59,101.61,36460000.0
2008-04-18 10:34:00,101.61,101.64,101.59,101.62,41960000.0
2008-04-18 10:35:00,101.625,101.69,101.625,101.675,31340000.0
2008-04-18 10:36:00,101.675,101.695,101.675,101.675,15800000.0
2008-04-18 10:37:00,101.68,101.69,101.675,101.69,9620000.0
2008-04-18 10:38:00,101.69,101.71,101.68,101.68,14780000.0
2008-04-18 10:39:00,101.68,101.76,101.68,101.76,16600000.0
2008-04-18 10:40:00,101.765,101.785,101.745,101.785,23780000.0
2008-04-18 10:41:00,101.785,101.785,101.745,101.755,25960000.0
2008-04-18 10:42:00,101.755,101.755,101.725,101.745,19500000.0
2008-04-18 10:43:00,101.76,101.77,101.745,101.765,9340000.0
2008-04-18 10:44:00,101.765,101.79,101.75,101.75,16400000.0
2008-04-18 10:45:00,101.75,101.765,101.69,101.71,12480000.0
2008-04-18 10:46:00,101.705,101.735,101.705,101.725,7020000.0
2008-04-18 10:47:00,101.725,101.73,101.715,101.73,16320000.0
2008-04-18 10:48:00,101.735,101.76,101.735,101.745,31420000.0
2008-04-18 10:49:00,101.745,101.915,101.735,101.885,47860000.0
2008-04-18 10:50:00,101.885,101.975,101.885,101.915,21900000.0
2008-04-18 10:51:00,101.915,101.93,101.905,101.905,36160000.0
2008-04-18 10:52:00,101.905,101.915,101.895,101.91,19760000.0
2008-04-18 10:53:00,101.91,101.915,101.85,101.88,30860000.0
2008-04-18 10:54:00,101.885,101.895,101.885,101.89,47380000.0
2008-04-18 10:55:00,101.89,101.89,101.845,101.885,42580000.0
2008-04-18 10:56:00,101.885,101.885,101.865,101.88,67000000.0
2008-04-18 10:57:00,101.885,101.915,101.88,101.915,65900000.0
2008-04-18 10:58:00,101.915,101.925,101.895,101.925,91320000.0
2008-04-18 10:59:00,101.925,101.95,101.89,101.95,56080000.0
2008-04-18 11:00:00,101.95,102.015,101.95,101.99,36120000.0
2008-04-18 11:01:00,101.99,102.04,101.98,102.01,47120000.0
2008-04-18 11:02:00,102.01,102.075,102.01,102.075,77340000.0
2008-04-18 11:03:00,102.075,102.095,102.06,102.075,76880000.0
2008-04-18 11:04:00,102.075,102.135,102.07,102.105,41700000.0
2008-04-18 11:05:00,102.105,102.15,102.095,102.12,56700000.0
2008-04-18 11:06:00,102.12,102.15,102.09,102.09,86160000.0
2008-04-18 11:07:00,102.09,102.17,102.09,102.16,69520000.0
2008-04-18 11:08:00,102.165,102.175,102.11,102.175,82840000.0
2008-04-18 11:09:00,102.175,102.205,102.15,102.185,66880000.0
2008-04-18 11:10:00,102.19,102.215,102.145,102.15,82900000.0
2008-04-18 11:11:00,102.15,102.185,102.145,102.175,69740000.0
2008-04-18 11:12:00,102.175,102.21,102.135,102.19,60880000.0
2008-04-18 11:13:00,102.19,102.19,102.11,102.125,50560000.0
2008-04-18 11:14:00,102.125,102.15,102.125,102.145,50860000.0
2008-04-18 11:15:00,102.145,102.155,102.12,102.135,35580000.0
2008-04-18 11:16:00,102.135,102.18,102.13,102.15,74260000.0
2008-04-18 11:17:00,102.15,102.185,102.11,102.11,52380000.0
2008-04-18 11:18:00,102.11,102.13,102.04,102.045,48820000.0
2008-04-18 11:19:00,102.045,102.08,102.02,102.075,36760000.0
2008-04-18 11:20:00,102.075,102.08,102.045,102.065,50960000.0
2008-04-18 11:21:00,102.065,102.08,102.035,102.065,54500000.0
2008-04-18 11:22:00,102.065,102.15,102.065,102.145,114120000.0
2008-04-18 11:23:00,102.145,102.18,102.145,102.175,45640000.0
2008-04-18 11:24:00,102.18,102.185,102.145,102.145,58500000.0
2008-04-18 11:25:00,102.145,102.165,102.095,102.105,51200000.0
2008-04-18 11:26:00,102.105,102.16,102.085,102.095,68280000.0
2008-04-18 11:27:00,102.095,102.145,102.08,102.145,81800000.0
2008-04-18 11:28:00,102.145,102.18,102.095,102.11,58800000.0
2008-04-18 11:29:00,102.11,102.115,102.085,102.105,33760000.0
2008-04-18 11:30:00,102.105,102.15,102.105,102.125,46080000.0
2008-04-18 11:31:00,102.125,102.125,102.09,102.09,58380000.0
2008-04-18 11:32:00,102.09,102.14,102.08,102.085,78900000.0
2008-04-18 11:33:00,102.085,102.105,102.06,102.085,53900000.0
2008-04-18 11:34:00,102.085,102.12,102.045,102.055,56940000.0
2008-04-18 11:35:00,102.05,102.07,102.04,102.065,34840000.0
2008-04-18 11:36:00,102.065,102.08,102.06,102.075,47960000.0
2008-04-18 11:37:00,102.07,102.11,102.04,102.04,50340000.0
2008-04-18 11:38:00,102.04,102.05,102.03,102.05,28000000.0
2008-04-18 11:39:00,102.05,102.085,102.05,102.065,53260000.0
2008-04-18 11:40:00,102.065,102.08,102.065,102.08,26300000.0
2008-04-18 11:41:00,102.08,102.09,102.08,102.085,15100000.0
2008-04-18 11:42:00,102.085,102.16,102.085,102.15,14580000.0
2008-04-18 11:43:00,102.15,102.165,102.125,102.125,18020000.0
2008-04-18 11:44:00,102.135,102.17,102.115,102.17,15660000.0
2008-04-18 11:45:00,102.17,102.17,102.125,102.13,7340000.0
2008-04-18 11:46:00,102.055,102.055,101.925,101.925,39120000.0
2008-04-18 11:47:00,101.925,101.945,101.845,101.845,82280000.0
2008-04-18 11:48:00,101.85,101.945,101.84,101.92,66060000.0
2008-04-18 11:49:00,101.92,101.92,101.855,101.87,57720000.0
2008-04-18 11:50:00,101.87,101.91,101.865,101.895,39720000.0
2008-04-18 11:51:00,101.895,101.915,101.89,101.915,17820000.0
2008-04-18 11:52:00,101.92,101.975,101.9,101.975,23700000.0
2008-04-18 11:53:00,101.97,101.985,101.955,101.975,11020000.0
2008-04-18 11:54:00,101.97,102.005,101.97,102.0,18740000.0
2008-04-18 11:55:00,102.005,102.01,101.965,102.0,23460000.0
2008-04-18 11:56:00,102.0,102.015,101.96,102.01,18820000.0
2008-04-18 11:57:00,102.01,102.02,101.975,102.005,15800000.0
2008-04-18 11:58:00,102.005,102.005,101.965,102.005,10900000.0
2008-04-18 11:59:00,102.005,102.025,101.985,102.02,17500000.0
2008-04-18 12:00:00,102.02,102.085,102.02,102.07,26960000.0
2008-04-18 12:01:00,102.075,102.085,102.065,102.065,36620000.0
2008-04-18 12:02:00,102.065,102.075,102.035,102.035,19380000.0
2008-04-18 12:03:00,102.035,102.04,101.955,101.96,29140000.0
2008-04-18 12:04:00,101.96,101.98,101.925,101.935,41740000.0
2008-04-18 12:05:00,101.935,101.955,101.87,101.895,32700000.0
2008-04-18 12:06:00,101.895,101.9,101.76,101.76,50420000.0
2008-04-18 12:07:00,101.77,101.905,101.77,101.895,28960000.0
2008-04-18 12:08:00,101.9,101.915,101.865,101.915,38000000.0
2008-04-18 12:09:00,101.915,101.95,101.91,101.95,26900000.0
2008-04-18 12:10:00,101.95,101.98,101.915,101.965,26820000.0
2008-04-18 12:11:00,101.965,102.01,101.91,101.915,13480000.0
2008-04-18 12:12:00,101.91,101.94,101.91,101.925,28980000.0
2008-04-18 12:13:00,101.925,101.965,101.91,101.95,65320000.0
2008-04-18 12:14:00,101.94,101.94,101.9,101.93,40740000.0
2008-04-18 12:15:00,101.93,101.985,101.925,101.97,24080000.0
2008-04-18 12:16:00,101.97,101.98,101.96,101.975,27160000.0
2008-04-18 12:17:00,101.975,101.98,101.96,101.965,22300000.0
2008-04-18 12:18:00,101.965,101.965,101.925,101.93,44080000.0
2008-04-18 12:19:00,101.94,101.96,101.935,101.95,32540000.0
2008-04-18 12:20:00,101.95,101.985,101.94,101.96,37560000.0
2008-04-18 12:21:00,101.96,101.975,101.955,101.975,33920000.0
2008-04-18 12:22:00,101.975,102.0,101.965,101.995,15140000.0
2008-04-18 12:23:00,101.995,102.0,101.92,101.92,38640000.0
2008-04-18 12:24:00,101.92,101.92,101.875,101.9,38760000.0
2008-04-18 12:25:00,101.9,101.915,101.885,101.9,24220000.0
2008-04-18 12:26:00,101.895,101.895,101.83,101.855,36300000.0
2008-04-18 12:27:00,101.85,101.85,101.805,101.81,23740000.0
2008-04-18 12:28:00,101.805,101.825,101.775,101.81,16160000.0
2008-04-18 12:29:00,101.8,101.825,101.745,101.745,36220000.0
2008-04-18 12:30:00,101.74,101.975,101.59,101.935,104160000.0
2008-04-18 12:31:00,101.935,101.99,101.88,101.99,68620000.0
2008-04-18 12:32:00,101.99,102.145,101.99,102.105,27260000.0
2008-04-18 12:33:00,102.105,102.3,102.105,102.225,46980000.0
2008-04-18 12:34:00,102.23,102.295,102.16,102.265,38240000.0
2008-04-18 12:35:00,102.265,102.325,102.215,102.215,27720000.0
2008-04-18 12:36:00,102.24,102.41,102.24,102.325,34560000.0
2008-04-18 12:37:00,102.32,102.47,102.32,102.395,31600000.0
2008-04-18 12:38:00,102.4,102.425,102.37,102.37,51460000.0
2008-04-18 12:39:00,102.37,102.405,102.335,102.34,25820000.0
2008-04-18 12:40:00,102.335,102.385,102.315,102.375,16580000.0
2008-04-18 12:41:00,102.375,102.385,102.28,102.35,31800000.0
2008-04-18 12:42:00,102.35,102.37,102.33,102.345,15160000.0
2008-04-18 12:43:00,102.345,102.375,102.34,102.36,23040000.0
2008-04-18 12:44:00,102.355,102.375,102.295,102.295,39560000.0
2008-04-18 12:45:00,102.295,102.37,102.295,102.365,21860000.0
2008-04-18 12:46:00,102.365,102.375,102.325,102.37,38840000.0
2008-04-18 12:47:00,102.37,102.39,102.315,102.315,35120000.0
2008-04-18 12:48:00,102.315,102.345,102.285,102.345,12580000.0
2008-04-18 12:49:00,102.345,102.4,102.28,102.305,55080000.0
2008-04-18 12:50:00,102.295,102.305,102.26,102.285,16620000.0
2008-04-18 12:51:00,102.285,102.29,102.255,102.265,13000000.0
2008-04-18 12:52:00,102.265,102.31,102.26,102.265,33540000.0
2008-04-18 12:53:00,102.27,102.3,102.25,102.26,27720000.0
2008-04-18 12:54:00,102.265,102.335,102.24,102.295,25060000.0
2008-04-18 12:55:00,102.29,102.29,102.235,102.255,41480000.0
2008-04-18 12:56:00,102.255,102.3,102.24,102.3,15480000.0
2008-04-18 12:57:00,102.29,102.3,102.25,102.275,66020000.0
2008-04-18 12:58:00,102.28,102.325,102.255,102.315,70340000.0
2008-04-18 12:59:00,102.315,102.41,102.31,102.36,32260000.0
2008-04-18 13:00:00,102.36,102.41,102.335,102.4,13900000.0
2008-04-18 13:01:00,102.4,102.435,102.39,102.395,17920000.0
2008-04-18 13:02:00,102.4,102.4,102.36,102.39,30680000.0
2008-04-18 13:03:00,102.395,102.4,102.37,102.375,21360000.0
2008-04-18 13:04:00,102.375,102.39,102.265,102.265,41360000.0
2008-04-18 13:05:00,102.265,102.33,102.25,102.28,14880000.0
2008-04-18 13:06:00,102.275,102.355,102.275,102.32,10960000.0
2008-04-18 13:07:00,102.32,102.345,102.3,102.34,9840000.0
2008-04-18 13:08:00,102.345,102.375,102.34,102.365,9440000.0
2008-04-18 13:09:00,102.365,102.4,102.355,102.395,8480000.0
2008-04-18 13:10:00,102.39,102.425,102.39,102.41,7120000.0
2008-04-18 13:11:00,102.41,102.5,102.405,102.48,21160000.0
2008-04-18 13:12:00,102.475,102.51,102.465,102.47,13120000.0
2008-04-18 13:13:00,102.475,102.485,102.445,102.47,7840000.0
2008-04-18 13:14:00,102.47,102.5,102.445,102.48,54080000.0
2008-04-18 13:15:00,102.475,102.485,102.37,102.375,30940000.0
2008-04-18 13:16:00,102.37,102.475,102.36,102.46,18620000.0
2008-04-18 13:17:00,102.46,102.495,102.45,102.465,13180000.0
2008-04-18 13:18:00,102.46,102.51,102.455,102.48,24160000.0
2008-04-18 13:19:00,102.48,102.48,102.41,102.44,22040000.0
2008-04-18 13:20:00,102.44,102.46,102.435,102.46,26080000.0
2008-04-18 13:21:00,102.465,102.47,102.455,102.465,7520000.0
2008-04-18 13:22:00,102.465,102.475,102.435,102.435,17460000.0
2008-04-18 13:23:00,102.435,102.445,102.405,102.42,22500000.0
2008-04-18 13:24:00,102.42,102.435,102.415,102.435,13280000.0
2008-04-18 13:25:00,102.435,102.515,102.42,102.485,39940000.0
2008-04-18 13:26:00,102.475,102.535,102.465,102.51,24560000.0
2008-04-18 13:27:00,102.51,102.525,102.5,102.52,17100000.0
2008-04-18 13:28:00,102.52,102.535,102.505,102.525,26720000.0
2008-04-18 13:29:00,102.53,102.545,102.465,102.485,64160000.0
2008-04-18 13:30:00,102.485,102.495,102.46,102.465,23560000.0
2008-04-18 13:31:00,102.47,102.5,102.47,102.5,37800000.0
2008-04-18 13:32:00,102.5,102.56,102.5,102.525,60280000.0
2008-04-18 13:33:00,102.525,102.57,102.52,102.535,43120000.0
2008-04-18 13:34:00,102.535,102.585,102.515,102.56,48820000.0
2008-04-18 13:35:00,102.56,102.575,102.51,102.57,85400000.0
2008-04-18 13:36:00,102.57,102.6,102.54,102.6,80500000.0
2008-04-18 13:37:00,102.6,102.65,102.59,102.63,82700000.0
2008-04-18 13:38:00,102.65,102.7,102.62,102.7,62800000.0
2008-04-18 13:39:00,102.7,102.7,102.66,102.685,71200000.0
2008-04-18 13:40:00,102.68,102.68,102.615,102.635,49500000.0
2008-04-18 13:41:00,102.65,102.67,102.635,102.64,51300000.0
2008-04-18 13:42:00,102.64,102.71,102.64,102.66,97300000.0
2008-04-18 13:43:00,102.66,102.78,102.64,102.75,93300000.0
2008-04-18 13:44:00,102.75,102.77,102.71,102.72,84900000.0
2008-04-18 13:45:00,102.72,102.745,102.7,102.715,66500000.0
2008-04-18 13:46:00,102.71,102.725,102.675,102.72,80100000.0
2008-04-18 13:47:00,102.72,102.725,102.7,102.71,51000000.0
2008-04-18 13:48:00,102.71,102.73,102.66,102.67,65600000.0
2008-04-18 13:49:00,102.67,102.69,102.62,102.62,107900000.0
2008-04-18 13:50:00,102.61,102.675,102.6,102.655,95200000.0
2008-04-18 13:51:00,102.655,102.68,102.64,102.665,69300000.0
2008-04-18 13:52:00,102.665,102.665,102.605,102.64,60200000.0
2008-04-18 13:53:00,102.64,102.76,102.64,102.76,71800000.0
2008-04-18 13:54:00,102.76,102.78,102.67,102.71,80900000.0
2008-04-18 13:55:00,102.71,102.715,102.64,102.65,93000000.0
2008-04-18 13:56:00,102.65,102.81,102.64,102.8,163300000.0
2008-04-18 13:57:00,102.8,102.93,102.73,102.885,100700000.0
2008-04-18 13:58:00,102.885,103.01,102.84,103.01,92800000.0
2008-04-18 13:59:00,103.015,103.05,102.96,102.995,148100000.0
2008-04-18 14:00:00,102.995,103.03,102.88,102.89,184600000.0
2008-04-18 14:01:00,102.89,102.91,102.86,102.91,76900000.0
2008-04-18 14:02:00,102.91,102.98,102.91,102.93,117400000.0
2008-04-18 14:03:00,102.92,102.99,102.88,102.905,218900000.0
2008-04-18 14:04:00,102.9,102.91,102.855,102.855,97000000.0
2008-04-18 14:05:00,102.855,102.88,102.82,102.83,94900000.0
2008-04-18 14:06:00,102.82,102.82,102.74,102.74,160700000.0
2008-04-18 14:07:00,102.74,102.755,102.7,102.75,86800000.0
2008-04-18 14:08:00,102.745,102.84,102.735,102.83,81600000.0
2008-04-18 14:09:00,102.83,102.83,102.78,102.79,105200000.0
2008-04-18 14:10:00,102.79,102.82,102.73,102.77,106000000.0
2008-04-18 14:11:00,102.77,102.77,102.69,102.71,73400000.0
2008-04-18 14:12:00,102.72,102.77,102.72,102.77,67100000.0
2008-04-18 14:13:00,102.77,102.82,102.725,102.8,59700000.0
2008-04-18 14:14:00,102.8,102.81,102.75,102.75,52700000.0
2008-04-18 14:15:00,102.75,102.76,102.7,102.71,39900000.0
2008-04-18 14:16:00,102.71,102.74,102.71,102.73,62500000.0
2008-04-18 14:17:00,102.73,102.81,102.73,102.785,57700000.0
2008-04-18 14:18:00,102.785,102.86,102.78,102.86,44700000.0
2008-04-18 14:19:00,102.86,102.86,102.81,102.83,64300000.0
2008-04-18 14:20:00,102.83,102.89,102.83,102.87,62000000.0
2008-04-18 14:21:00,102.87,102.99,102.84,102.985,91400000.0
2008-04-18 14:22:00,102.98,103.02,102.94,103.0,109000000.0
2008-04-18 14:23:00,103.0,103.01,102.94,102.95,73600000.0
2008-04-18 14:24:00,102.94,102.99,102.91,102.95,88800000.0
2008-04-18 14:25:00,102.95,102.96,102.82,102.88,63700000.0
2008-04-18 14:26:00,102.88,102.91,102.86,102.91,70400000.0
2008-04-18 14:27:00,102.91,102.94,102.85,102.9,79300000.0
2008-04-18 14:28:00,102.9,102.95,102.885,102.92,58800000.0
2008-04-18 14:29:00,102.92,102.92,102.82,102.83,167800000.0
2008-04-18 14:30:00,102.83,102.84,102.705,102.73,281600000.0
2008-04-18 14:31:00,102.73,102.74,102.685,102.72,66700000.0
2008-04-18 14:32:00,102.735,102.85,102.705,102.82,84100000.0
2008-04-18 14:33:00,102.82,102.82,102.73,102.735,129100000.0
2008-04-18 14:34:00,102.735,102.75,102.695,102.72,65500000.0
2008-04-18 14:35:00,102.72,102.75,102.68,102.75,77300000.0
2008-04-18 14:36:00,102.75,102.84,102.75,102.77,76500000.0
2008-04-18 14:37:00,102.77,102.8,102.73,102.77,92700000.0
2008-04-18 14:38:00,102.775,102.81,102.675,102.75,100300000.0
2008-04-18 14:39:00,102.75,102.8,102.72,102.75,92100000.0
2008-04-18 14:40:00,102.75,102.82,102.72,102.82,94000000.0
2008-04-18 14:41:00,102.82,102.92,102.81,102.88,80800000.0
2008-04-18 14:42:00,102.88,102.95,102.85,102.93,85200000.0
2008-04-18 14:43:00,102.93,102.97,102.9,102.9,88800000.0
2008-04-18 14:44:00,102.9,103.02,102.9,103.02,83000000.0
2008-04-18 14:45:00,103.01,103.04,102.97,102.985,74700000.0
2008-04-18 14:46:00,102.99,103.075,102.99,103.06,76700000.0
2008-04-18 14:47:00,103.065,103.08,103.025,103.07,113000000.0
2008-04-18 14:48:00,103.07,103.07,103.02,103.05,69800000.0
2008-04-18 14:49:00,103.05,103.05,102.99,103.01,68300000.0
2008-04-18 14:50:00,103.01,103.03,102.955,103.03,93800000.0
2008-04-18 14:51:00,103.03,103.065,102.985,103.04,80000000.0
2008-04-18 14:52:00,103.04,103.065,103.025,103.06,74300000.0
2008-04-18 14:53:00,103.06,103.11,103.06,103.08,74900000.0
2008-04-18 14:54:00,103.08,103.08,102.97,102.97,118700000.0
2008-04-18 14:55:00,102.97,103.05,102.97,102.99,140300000.0
2008-04-18 14:56:00,102.99,103.075,102.98,103.03,76600000.0
2008-04-18 14:57:00,103.03,103.075,102.975,102.975,69700000.0
2008-04-18 14:58:00,102.975,102.99,102.955,102.97,68300000.0
2008-04-18 14:59:00,102.97,102.99,102.955,102.975,53300000.0
2008-04-18 15:00:00,102.975,102.99,102.95,102.96,64100000.0
2008-04-18 15:01:00,102.96,102.985,102.89,102.9,90500000.0
2008-04-18 15:02:00,102.9,102.91,102.87,102.89,61100000.0
2008-04-18 15:03:00,102.89,102.9,102.86,102.875,54300000.0
2008-04-18 15:04:00,102.875,102.93,102.865,102.93,65100000.0
2008-04-18 15:05:00,102.92,102.96,102.91,102.92,61900000.0
2008-04-18 15:06:00,102.92,102.96,102.92,102.955,72700000.0
2008-04-18 15:07:00,102.955,103.05,102.94,103.015,80200000.0
2008-04-18 15:08:00,103.015,103.045,103.005,103.03,62200000.0
2008-04-18 15:09:00,103.03,103.09,103.01,103.08,80500000.0
2008-04-18 15:10:00,103.08,103.08,103.05,103.06,35500000.0
2008-04-18 15:11:00,103.06,103.1,103.05,103.07,55100000.0
2008-04-18 15:12:00,103.07,103.09,103.03,103.04,53100000.0
2008-04-18 15:13:00,103.04,103.23,103.04,103.16,91700000.0
2008-04-18 15:14:00,103.16,103.22,103.15,103.205,74400000.0
2008-04-18 15:15:00,103.205,103.25,103.19,103.23,52600000.0
2008-04-18 15:16:00,103.23,103.26,103.18,103.2,78800000.0
2008-04-18 15:17:00,103.2,103.28,103.165,103.28,85300000.0
2008-04-18 15:18:00,103.28,103.32,103.28,103.28,72800000.0
2008-04-18 15:19:00,103.28,103.31,103.245,103.26,74500000.0
2008-04-18 15:20:00,103.26,103.27,103.215,103.22,60600000.0
2008-04-18 15:21:00,103.22,103.24,103.21,103.24,53900000.0
2008-04-18 15:22:00,103.24,103.27,103.205,103.205,97300000.0
2008-04-18 15:23:00,103.205,103.22,103.185,103.185,61300000.0
2008-04-18 15:24:00,103.185,103.225,103.17,103.21,68600000.0
2008-04-18 15:25:00,103.21,103.23,103.18,103.23,65800000.0
2008-04-18 15:26:00,103.23,103.28,103.185,103.28,67300000.0
2008-04-18 15:27:00,103.28,103.34,103.27,103.3,53400000.0
2008-04-18 15:28:00,103.3,103.3,103.24,103.255,63300000.0
2008-04-18 15:29:00,103.255,103.27,103.225,103.27,60700000.0
2008-04-18 15:30:00,103.27,103.315,103.27,103.29,78000000.0
2008-04-18 15:31:00,103.295,103.36,103.285,103.36,85800000.0
2008-04-18 15:32:00,103.36,103.38,103.31,103.38,121200000.0
2008-04-18 15:33:00,103.38,103.38,103.35,103.36,49300000.0
2008-04-18 15:34:00,103.36,103.47,103.36,103.44,74700000.0
2008-04-18 15:35:00,103.44,103.525,103.39,103.49,95200000.0
2008-04-18 15:36:00,103.49,103.53,103.47,103.48,81100000.0
2008-04-18 15:37:00,103.47,103.47,103.41,103.43,55300000.0
2008-04-18 15:38:00,103.43,103.45,103.4,103.4,59100000.0
2008-04-18 15:39:00,103.4,103.405,103.37,103.38,61300000.0
2008-04-18 15:40:00,103.39,103.42,103.38,103.39,72300000.0
2008-04-18 15:41:00,103.39,103.43,103.38,103.43,41300000.0
2008-04-18 15:42:00,103.43,103.45,103.425,103.44,82400000.0
2008-04-18 15:43:00,103.44,103.46,103.39,103.39,60600000.0
2008-04-18 15:44:00,103.39,103.41,103.36,103.41,67200000.0
2008-04-18 15:45:00,103.41,103.47,103.41,103.44,59900000.0
2008-04-18 15:46:00,103.44,103.49,103.44,103.48,64700000.0
2008-04-18 15:47:00,103.48,103.52,103.48,103.51,76600000.0
2008-04-18 15:48:00,103.52,103.58,103.5,103.55,66300000.0
2008-04-18 15:49:00,103.55,103.615,103.55,103.615,74600000.0
2008-04-18 15:50:00,103.615,103.615,103.5,103.5,84300000.0
2008-04-18 15:51:00,103.5,103.54,103.46,103.5,63600000.0
2008-04-18 15:52:00,103.5,103.64,103.5,103.64,60100000.0
2008-04-18 15:53:00,103.64,103.65,103.62,103.62,59700000.0
2008-04-18 15:54:00,103.62,103.72,103.61,103.72,78000000.0
2008-04-18 15:55:00,103.72,103.89,103.72,103.845,96800000.0
2008-04-18 15:56:00,103.845,103.85,103.75,103.76,113200000.0
2008-04-18 15:57:00,103.76,103.83,103.75,103.8,92100000.0
2008-04-18 15:58:00,103.8,103.85,103.76,103.785,157500000.0
2008-04-18 15:59:00,103.785,103.88,103.785,103.82,129000000.0
2008-04-18 16:00:00,103.82,103.83,103.68,103.7,107400000.0
2008-04-18 16:01:00,103.7,103.7,103.64,103.68,79200000.0
2008-04-18 16:02:00,103.68,103.69,103.66,103.67,73000000.0
2008-04-18 16:03:00,103.67,103.71,103.67,103.68,59900000.0
2008-04-18 16:04:00,103.68,103.69,103.65,103.66,73700000.0
2008-04-18 16:05:00,103.66,103.71,103.66,103.7,76800000.0
2008-04-18 16:06:00,103.7,103.71,103.64,103.66,83400000.0
2008-04-18 16:07:00,103.66,103.705,103.65,103.705,77800000.0
2008-04-18 16:08:00,103.7,103.71,103.665,103.685,69400000.0
2008-04-18 16:09:00,103.685,103.685,103.62,103.62,64600000.0
2008-04-18 16:10:00,103.62,103.64,103.6,103.63,71100000.0
2008-04-18 16:11:00,103.63,103.665,103.62,103.64,76700000.0
2008-04-18 16:12:00,103.64,103.73,103.625,103.73,100600000.0
2008-04-18 16:13:00,103.73,103.73,103.64,103.695,99800000.0
2008-04-18 16:14:00,103.69,103.74,103.67,103.67,70300000.0
2008-04-18 16:15:00,103.67,103.67,103.585,103.59,75900000.0
2008-04-18 16:16:00,103.59,103.595,103.52,103.525,83100000.0
2008-04-18 16:17:00,103.525,103.59,103.52,103.58,72300000.0
2008-04-18 16:18:00,103.58,103.64,103.58,103.625,72500000.0
2008-04-18 16:19:00,103.625,103.66,103.605,103.62,87200000.0
2008-04-18 16:20:00,103.62,103.69,103.615,103.66,42000000.0
2008-04-18 16:21:00,103.66,103.74,103.65,103.73,62400000.0
2008-04-18 16:22:00,103.73,103.74,103.69,103.72,61500000.0
2008-04-18 16:23:00,103.72,103.72,103.66,103.66,56100000.0
2008-04-18 16:24:00,103.66,103.66,103.61,103.66,73700000.0
2008-04-18 16:25:00,103.66,103.7,103.65,103.655,52100000.0
2008-04-18 16:26:00,103.66,103.67,103.57,103.58,82300000.0
2008-04-18 16:27:00,103.58,103.63,103.58,103.63,75500000.0
2008-04-18 16:28:00,103.63,103.63,103.57,103.57,59700000.0
2008-04-18 16:29:00,103.57,103.57,103.51,103.57,59900000.0
2008-04-18 16:30:00,103.57,103.61,103.55,103.58,91300000.0
2008-04-18 16:31:00,103.58,103.58,103.52,103.56,75200000.0
2008-04-18 16:32:00,103.56,103.63,103.55,103.59,100400000.0
2008-04-18 16:33:00,103.59,103.59,103.49,103.5,86200000.0
2008-04-18 16:34:00,103.5,103.53,103.47,103.51,65400000.0
2008-04-18 16:35:00,103.51,103.55,103.47,103.47,72600000.0
2008-04-18 16:36:00,103.47,103.48,103.37,103.4,81400000.0
2008-04-18 16:37:00,103.4,103.49,103.39,103.48,91700000.0
2008-04-18 16:38:00,103.48,103.52,103.47,103.49,75000000.0
2008-04-18 16:39:00,103.49,103.52,103.49,103.5,98900000.0
2008-04-18 16:40:00,103.5,103.51,103.45,103.455,87200000.0
2008-04-18 16:41:00,103.455,103.49,103.455,103.48,171200000.0
2008-04-18 16:42:00,103.48,103.54,103.48,103.49,144200000.0
2008-04-18 16:43:00,103.49,103.54,103.49,103.53,133300000.0
2008-04-18 16:44:00,103.53,103.53,103.49,103.5,61200000.0
2008-04-18 16:45:00,103.5,103.5,103.445,103.45,61400000.0
2008-04-18 16:46:00,103.45,103.47,103.44,103.46,79900000.0
2008-04-18 16:47:00,103.46,103.56,103.46,103.55,86400000.0
2008-04-18 16:48:00,103.55,103.55,103.48,103.52,72000000.0
2008-04-18 16:49:00,103.52,103.53,103.48,103.49,53800000.0
2008-04-18 16:50:00,103.49,103.5,103.46,103.49,77500000.0
2008-04-18 16:51:00,103.48,103.48,103.43,103.47,80700000.0
2008-04-18 16:52:00,103.47,103.52,103.46,103.515,68600000.0
2008-04-18 16:53:00,103.5,103.51,103.49,103.49,44100000.0
2008-04-18 16:54:00,103.49,103.5,103.48,103.49,27900000.0
2008-04-18 16:55:00,103.49,103.5,103.4,103.4,57200000.0
2008-04-18 16:56:00,103.4,103.4,103.35,103.35,87400000.0
2008-04-18 16:57:00,103.35,103.375,103.34,103.34,154200000.0
2008-04-18 16:58:00,103.34,103.375,103.34,103.36,72700000.0
2008-04-18 16:59:00,103.36,103.365,103.3,103.33,79100000.0
2008-04-18 17:00:00,103.33,103.34,103.28,103.3,62300000.0
2008-04-18 17:01:00,103.3,103.44,103.3,103.41,84700000.0
2008-04-18 17:02:00,103.41,103.41,103.35,103.41,63300000.0
2008-04-18 17:03:00,103.41,103.48,103.41,103.47,94800000.0
2008-04-18 17:04:00,103.47,103.47,103.39,103.41,64200000.0
2008-04-18 17:05:00,103.41,103.465,103.4,103.46,114100000.0
2008-04-18 17:06:00,103.46,103.48,103.37,103.37,97200000.0
2008-04-18 17:07:00,103.37,103.4,103.37,103.38,75400000.0
2008-04-18 17:08:00,103.38,103.38,103.34,103.35,76100000.0
2008-04-18 17:09:00,103.35,103.35,103.33,103.34,52300000.0
2008-04-18 17:10:00,103.34,103.37,103.34,103.36,52300000.0
2008-04-18 17:11:00,103.36,103.37,103.34,103.34,53100000.0
2008-04-18 17:12:00,103.34,103.355,103.305,103.325,68000000.0
2008-04-18 17:13:00,103.325,103.395,103.32,103.37,93000000.0
2008-04-18 17:14:00,103.37,103.405,103.37,103.39,61900000.0
2008-04-18 17:15:00,103.39,103.4,103.36,103.36,58500000.0
2008-04-18 17:16:00,103.36,103.41,103.36,103.39,54400000.0
2008-04-18 17:17:00,103.39,103.39,103.3,103.3,57000000.0
2008-04-18 17:18:00,103.3,103.34,103.3,103.33,58500000.0
2008-04-18 17:19:00,103.33,103.33,103.31,103.315,38900000.0
2008-04-18 17:20:00,103.32,103.33,103.3,103.32,54300000.0
2008-04-18 17:21:00,103.32,103.335,103.315,103.33,67500000.0
2008-04-18 17:22:00,103.33,103.35,103.32,103.325,61600000.0
2008-04-18 17:23:00,103.33,103.35,103.295,103.31,61900000.0
2008-04-18 17:24:00,103.31,103.35,103.31,103.33,67900000.0
2008-04-18 17:25:00,103.33,103.34,103.31,103.33,45200000.0
2008-04-18 17:26:00,103.33,103.38,103.305,103.36,59300000.0
2008-04-18 17:27:00,103.36,103.41,103.35,103.4,56700000.0
2008-04-18 17:28:00,103.4,103.45,103.39,103.45,71900000.0
2008-04-18 17:29:00,103.45,103.52,103.45,103.505,48900000.0
2008-04-18 17:30:00,103.5,103.51,103.475,103.5,67900000.0
2008-04-18 17:31:00,103.5,103.51,103.445,103.465,60300000.0
2008-04-18 17:32:00,103.465,103.48,103.45,103.48,67600000.0
2008-04-18 17:33:00,103.48,103.52,103.45,103.48,82900000.0
2008-04-18 17:34:00,103.48,103.48,103.455,103.47,42700000.0
2008-04-18 17:35:00,103.47,103.47,103.44,103.45,40000000.0
2008-04-18 17:36:00,103.45,103.46,103.44,103.455,69000000.0
2008-04-18 17:37:00,103.455,103.48,103.455,103.48,35700000.0
2008-04-18 17:38:00,103.48,103.51,103.475,103.51,30900000.0
2008-04-18 17:39:00,103.51,103.51,103.46,103.47,44500000.0
2008-04-18 17:40:00,103.47,103.47,103.43,103.43,41000000.0
2008-04-18 17:41:00,103.43,103.43,103.4,103.4,35400000.0
2008-04-18 17:42:00,103.4,103.41,103.37,103.41,55900000.0
2008-04-18 17:43:00,103.41,103.42,103.39,103.41,42600000.0
2008-04-18 17:44:00,103.41,103.45,103.4,103.44,60700000.0
2008-04-18 17:45:00,103.44,103.45,103.415,103.44,57500000.0
2008-04-18 17:46:00,103.44,103.46,103.42,103.44,52300000.0
2008-04-18 17:47:00,103.44,103.535,103.44,103.51,77900000.0
2008-04-18 17:48:00,103.51,103.52,103.49,103.51,55800000.0
2008-04-18 17:49:00,103.51,103.51,103.47,103.47,47000000.0
2008-04-18 17:50:00,103.47,103.485,103.47,103.48,44900000.0
2008-04-18 17:51:00,103.475,103.48,103.455,103.47,94000000.0
2008-04-18 17:52:00,103.47,103.5,103.46,103.49,113100000.0
2008-04-18 17:53:00,103.49,103.49,103.455,103.49,54700000.0
2008-04-18 17:54:00,103.49,103.56,103.48,103.55,101400000.0
2008-04-18 17:55:00,103.55,103.55,103.52,103.52,94300000.0
2008-04-18 17:56:00,103.525,103.61,103.525,103.61,59100000.0
2008-04-18 17:57:00,103.61,103.71,103.595,103.63,81400000.0
2008-04-18 17:58:00,103.64,103.68,103.64,103.68,43500000.0
2008-04-18 17:59:00,103.68,103.7,103.655,103.67,64700000.0
2008-04-18 18:00:00,103.67,103.68,103.64,103.66,65900000.0
2008-04-18 18:01:00,103.66,103.66,103.64,103.64,53200000.0
2008-04-18 18:02:00,103.64,103.67,103.63,103.67,46400000.0
2008-04-18 18:03:00,103.67,103.69,103.63,103.69,112300000.0
2008-04-18 18:04:00,103.69,103.73,103.66,103.705,73900000.0
2008-04-18 18:05:00,103.71,103.79,103.71,103.76,93000000.0
2008-04-18 18:06:00,103.76,103.8,103.75,103.76,66300000.0
2008-04-18 18:07:00,103.76,103.76,103.7,103.7,45300000.0
2008-04-18 18:08:00,103.7,103.72,103.675,103.68,35700000.0
2008-04-18 18:09:00,103.68,103.75,103.67,103.745,40400000.0
2008-04-18 18:10:00,103.745,103.745,103.69,103.705,51100000.0
2008-04-18 18:11:00,103.705,103.755,103.7,103.72,63600000.0
2008-04-18 18:12:00,103.72,103.73,103.695,103.73,67300000.0
2008-04-18 18:13:00,103.725,103.745,103.72,103.73,42300000.0
2008-04-18 18:14:00,103.73,103.76,103.73,103.74,46500000.0
2008-04-18 18:15:00,103.74,103.78,103.74,103.78,37200000.0
2008-04-18 18:16:00,103.78,103.81,103.77,103.79,65300000.0
2008-04-18 18:17:00,103.79,103.79,103.75,103.765,51100000.0
2008-04-18 18:18:00,103.765,103.81,103.765,103.805,38300000.0
2008-04-18 18:19:00,103.805,103.81,103.78,103.79,36100000.0
2008-04-18 18:20:00,103.79,103.805,103.77,103.77,40100000.0
2008-04-18 18:21:00,103.77,103.785,103.755,103.77,28700000.0
2008-04-18 18:22:00,103.77,103.77,103.77,103.77,21300000.0
2008-04-18 18:23:00,103.77,103.77,103.7,103.7,39300000.0
2008-04-18 18:24:00,103.705,103.71,103.69,103.69,40400000.0
2008-04-18 18:25:00,103.695,103.7,103.655,103.69,54500000.0
2008-04-18 18:26:00,103.69,103.69,103.67,103.67,38300000.0
2008-04-18 18:27:00,103.67,103.69,103.67,103.69,32400000.0
2008-04-18 18:28:00,103.695,103.7,103.67,103.69,37800000.0
2008-04-18 18:29:00,103.69,103.7,103.64,103.645,42000000.0
2008-04-18 18:30:00,103.64,103.65,103.61,103.645,38600000.0
2008-04-18 18:31:00,103.645,103.675,103.645,103.67,35700000.0
2008-04-18 18:32:00,103.67,103.67,103.66,103.66,12700000.0
2008-04-18 18:33:00,103.66,103.66,103.64,103.64,39100000.0
2008-04-18 18:34:00,103.63,103.65,103.61,103.61,35000000.0
2008-04-18 18:35:00,103.61,103.61,103.555,103.555,36600000.0
2008-04-18 18:36:00,103.555,103.57,103.54,103.57,26500000.0
2008-04-18 18:37:00,103.555,103.595,103.545,103.55,58200000.0
2008-04-18 18:38:00,103.55,103.56,103.55,103.55,41700000.0
2008-04-18 18:39:00,103.55,103.555,103.53,103.55,39700000.0
2008-04-18 18:40:00,103.55,103.55,103.51,103.51,36500000.0
2008-04-18 18:41:00,103.51,103.545,103.5,103.525,32100000.0
2008-04-18 18:42:00,103.52,103.545,103.52,103.53,43200000.0
2008-04-18 18:43:00,103.53,103.56,103.53,103.55,29700000.0
2008-04-18 18:44:00,103.55,103.57,103.535,103.545,38900000.0
2008-04-18 18:45:00,103.545,103.6,103.545,103.575,61300000.0
2008-04-18 18:46:00,103.575,103.58,103.56,103.57,41800000.0
2008-04-18 18:47:00,103.57,103.58,103.56,103.57,47700000.0
2008-04-18 18:48:00,103.57,103.575,103.56,103.56,34000000.0
2008-04-18 18:49:00,103.56,103.57,103.55,103.56,20000000.0
2008-04-18 18:50:00,103.56,103.57,103.56,103.56,30700000.0
2008-04-18 18:51:00,103.56,103.58,103.56,103.58,36000000.0
2008-04-18 18:52:00,103.58,103.59,103.55,103.56,41100000.0
2008-04-18 18:53:00,103.56,103.56,103.555,103.56,8800000.0
2008-04-18 18:54:00,103.56,103.56,103.505,103.54,47700000.0
2008-04-18 18:55:00,103.545,103.545,103.53,103.53,10300000.0
2008-04-18 18:56:00,103.53,103.53,103.525,103.53,10400000.0
2008-04-18 18:57:00,103.53,103.53,103.52,103.52,28100000.0
2008-04-18 18:58:00,103.525,103.525,103.45,103.45,63100000.0
2008-04-18 18:59:00,103.45,103.46,103.38,103.38,97700000.0
2008-04-18 19:00:00,103.38,103.385,103.34,103.34,71900000.0
2008-04-18 19:01:00,103.34,103.38,103.3,103.3,65000000.0
2008-04-18 19:02:00,103.3,103.335,103.3,103.325,62900000.0
2008-04-18 19:03:00,103.325,103.34,103.32,103.32,60000000.0
2008-04-18 19:04:00,103.32,103.32,103.23,103.295,68300000.0
2008-04-18 19:05:00,103.3,103.345,103.295,103.325,73700000.0
2008-04-18 19:06:00,103.33,103.335,103.325,103.33,17900000.0
2008-04-18 19:07:00,103.335,103.335,103.3,103.325,43700000.0
2008-04-18 19:08:00,103.325,103.355,103.31,103.335,57800000.0
2008-04-18 19:09:00,103.335,103.345,103.325,103.33,47600000.0
2008-04-18 19:10:00,103.33,103.345,103.315,103.33,45200000.0
2008-04-18 19:11:00,103.33,103.41,103.33,103.4,63700000.0
2008-04-18 19:12:00,103.395,103.4,103.36,103.37,48400000.0
2008-04-18 19:13:00,103.37,103.395,103.365,103.38,26600000.0
2008-04-18 19:14:00,103.38,103.38,103.35,103.35,25800000.0
2008-04-18 19:15:00,103.355,103.37,103.35,103.36,36000000.0
2008-04-18 19:16:00,103.36,103.365,103.34,103.345,41100000.0
2008-04-18 19:17:00,103.345,103.4,103.345,103.37,30100000.0
2008-04-18 19:18:00,103.37,103.37,103.36,103.365,29900000.0
2008-04-18 19:19:00,103.365,103.37,103.36,103.36,19200000.0
2008-04-18 19:20:00,103.36,103.37,103.345,103.37,14200000.0
2008-04-18 19:21:00,103.37,103.38,103.365,103.38,25300000.0
2008-04-18 19:22:00,103.38,103.395,103.375,103.38,33100000.0
2008-04-18 19:23:00,103.38,103.41,103.38,103.4,45600000.0
2008-04-18 19:24:00,103.4,103.41,103.39,103.4,23000000.0
2008-04-18 19:25:00,103.4,103.435,103.4,103.43,50600000.0
2008-04-18 19:26:00,103.43,103.43,103.43,103.43,9700000.0
2008-04-18 19:27:00,103.43,103.45,103.41,103.42,34600000.0
2008-04-18 19:28:00,103.42,103.42,103.37,103.37,58700000.0
2008-04-18 19:29:00,103.37,103.37,103.35,103.35,34000000.0
2008-04-18 19:30:00,103.35,103.38,103.34,103.34,34000000.0
2008-04-18 19:31:00,103.34,103.34,103.295,103.33,51500000.0
2008-04-18 19:32:00,103.33,103.33,103.3,103.3,34800000.0
2008-04-18 19:33:00,103.3,103.3,103.27,103.275,59400000.0
2008-04-18 19:34:00,103.275,103.28,103.245,103.27,46900000.0
2008-04-18 19:35:00,103.27,103.305,103.27,103.295,42000000.0
2008-04-18 19:36:00,103.295,103.33,103.25,103.26,61600000.0
2008-04-18 19:37:00,103.26,103.27,103.26,103.26,26500000.0
2008-04-18 19:38:00,103.26,103.27,103.21,103.22,38400000.0
2008-04-18 19:39:00,103.22,103.25,103.22,103.24,37300000.0
2008-04-18 19:40:00,103.24,103.32,103.23,103.27,58400000.0
2008-04-18 19:41:00,103.275,103.325,103.245,103.275,60500000.0
2008-04-18 19:42:00,103.275,103.285,103.245,103.25,54600000.0
2008-04-18 19:43:00,103.25,103.31,103.25,103.31,41000000.0
2008-04-18 19:44:00,103.31,103.32,103.29,103.315,31200000.0
2008-04-18 19:45:00,103.315,103.36,103.295,103.325,46100000.0
2008-04-18 19:46:00,103.325,103.33,103.32,103.325,26400000.0
2008-04-18 19:47:00,103.32,103.37,103.32,103.36,37200000.0
2008-04-18 19:48:00,103.36,103.365,103.36,103.365,26200000.0
2008-04-18 19:49:00,103.365,103.42,103.36,103.42,36200000.0
2008-04-18 19:50:00,103.425,103.465,103.415,103.46,65500000.0
2008-04-18 19:51:00,103.46,103.48,103.46,103.48,38300000.0
2008-04-18 19:52:00,103.48,103.5,103.47,103.48,81100000.0
2008-04-18 19:53:00,103.475,103.49,103.43,103.44,63600000.0
2008-04-18 19:54:00,103.44,103.44,103.43,103.44,19700000.0
2008-04-18 19:55:00,103.44,103.44,103.42,103.42,33100000.0
2008-04-18 19:56:00,103.42,103.44,103.42,103.42,43900000.0
2008-04-18 19:57:00,103.42,103.44,103.415,103.44,50900000.0
2008-04-18 19:58:00,103.44,103.44,103.4,103.415,39400000.0
2008-04-18 19:59:00,103.415,103.425,103.4,103.4,39000000.0
2008-04-18 20:00:00,103.38,103.41,103.345,103.35,50800000.0
2008-04-18 20:01:00,103.35,103.375,103.34,103.36,40500000.0
2008-04-18 20:02:00,103.37,103.37,103.36,103.37,20100000.0
2008-04-18 20:03:00,103.37,103.38,103.37,103.38,14500000.0
2008-04-18 20:04:00,103.38,103.38,103.33,103.33,17000000.0
2008-04-18 20:05:00,103.33,103.34,103.33,103.33,24000000.0
2008-04-18 20:06:00,103.33,103.34,103.315,103.32,46300000.0
2008-04-18 20:07:00,103.32,103.33,103.29,103.29,22200000.0
2008-04-18 20:08:00,103.29,103.305,103.27,103.28,38500000.0
2008-04-18 20:09:00,103.28,103.3,103.27,103.29,35600000.0
2008-04-18 20:10:00,103.29,103.31,103.29,103.31,25800000.0
2008-04-18 20:11:00,103.31,103.31,103.27,103.27,17400000.0
2008-04-18 20:12:00,103.27,103.31,103.24,103.31,50500000.0
2008-04-18 20:13:00,103.31,103.33,103.295,103.3,38800000.0
2008-04-18 20:14:00,103.3,103.305,103.28,103.28,32400000.0
2008-04-18 20:15:00,103.28,103.3,103.28,103.3,31700000.0
2008-04-18 20:16:00,103.3,103.3,103.29,103.3,18800000.0
2008-04-18 20:17:00,103.3,103.3,103.29,103.29,16500000.0
2008-04-18 20:18:00,103.29,103.3,103.275,103.3,35000000.0
2008-04-18 20:19:00,103.3,103.33,103.3,103.32,35300000.0
2008-04-18 20:20:00,103.32,103.37,103.32,103.345,58200000.0
2008-04-18 20:21:00,103.345,103.36,103.32,103.32,45700000.0
2008-04-18 20:22:00,103.32,103.33,103.31,103.31,60200000.0
2008-04-18 20:23:00,103.31,103.33,103.31,103.32,26500000.0
2008-04-18 20:24:00,103.32,103.32,103.28,103.29,45700000.0
2008-04-18 20:25:00,103.29,103.31,103.29,103.3,22300000.0
2008-04-18 20:26:00,103.3,103.3,103.24,103.25,22400000.0
2008-04-18 20:27:00,103.25,103.25,103.18,103.2,34200000.0
2008-04-18 20:28:00,103.2,103.2,103.16,103.18,36100000.0
2008-04-18 20:29:00,103.18,103.19,103.17,103.17,33300000.0
2008-04-18 20:30:00,103.17,103.19,103.17,103.19,22200000.0
2008-04-18 20:31:00,103.19,103.19,103.165,103.17,31100000.0
2008-04-18 20:32:00,103.17,103.17,103.15,103.15,18000000.0
2008-04-18 20:33:00,103.15,103.15,103.13,103.14,26400000.0
2008-04-18 20:34:00,103.14,103.16,103.14,103.15,19200000.0
2008-04-18 20:35:00,103.14,103.14,103.1,103.12,33900000.0
2008-04-18 20:36:00,103.12,103.12,103.1,103.1,23100000.0
2008-04-18 20:37:00,103.1,103.12,103.09,103.12,29100000.0
2008-04-18 20:38:00,103.12,103.15,103.12,103.13,30600000.0
2008-04-18 20:39:00,103.13,103.15,103.12,103.14,41700000.0
2008-04-18 20:40:00,103.14,103.22,103.14,103.21,47800000.0
2008-04-18 20:41:00,103.21,103.21,103.18,103.2,37800000.0
2008-04-18 20:42:00,103.2,103.3,103.19,103.3,44200000.0
2008-04-18 20:43:00,103.3,103.4,103.27,103.4,109900000.0
2008-04-18 20:44:00,103.4,103.42,103.36,103.42,158900000.0
2008-04-18 20:45:00,103.42,103.46,103.38,103.38,68900000.0
2008-04-18 20:46:00,103.38,103.47,103.38,103.47,93400000.0
2008-04-18 20:47:00,103.47,103.5,103.45,103.47,31500000.0
2008-04-18 20:48:00,103.47,103.47,103.41,103.41,27900000.0
2008-04-18 20:49:00,103.41,103.41,103.38,103.38,31600000.0
2008-04-18 20:50:00,103.38,103.4,103.37,103.37,23700000.0
2008-04-18 20:51:00,103.37,103.4,103.37,103.38,33300000.0
2008-04-18 20:52:00,103.38,103.39,103.35,103.37,37600000.0
2008-04-18 20:53:00,103.37,103.37,103.31,103.32,51200000.0
2008-04-18 20:54:00,103.32,103.37,103.32,103.35,37500000.0
2008-04-18 20:55:00,103.35,103.35,103.29,103.34,40800000.0
2008-04-18 20:56:00,103.34,103.37,103.32,103.34,33400000.0
2008-04-18 20:57:00,103.34,103.35,103.31,103.31,52000000.0
2008-04-18 20:58:00,103.31,103.33,103.24,103.25,57300000.0
2008-04-18 20:59:00,103.25,103.28,103.24,103.25,141500000.0
2008-04-18 21:00:00,103.25,103.27,103.23,103.25,38600000.0
2008-04-18 21:01:00,103.25,103.27,103.24,103.24,43800000.0
2008-04-18 21:02:00,103.24,103.24,103.12,103.14,58000000.0
2008-04-18 21:03:00,103.14,103.18,103.13,103.18,31700000.0
2008-04-18 21:04:00,103.18,103.2,103.16,103.2,35500000.0
2008-04-18 21:05:00,103.2,103.23,103.19,103.23,33900000.0
2008-04-18 21:06:00,103.23,103.27,103.22,103.24,48200000.0
2008-04-18 21:07:00,103.24,103.25,103.21,103.22,39200000.0
2008-04-18 21:08:00,103.22,103.22,103.21,103.21,22300000.0
2008-04-18 21:09:00,103.21,103.22,103.21,103.22,19800000.0
2008-04-18 21:10:00,103.22,103.27,103.22,103.27,24900000.0
2008-04-18 21:11:00,103.27,103.27,103.225,103.23,25800000.0
2008-04-18 21:12:00,103.23,103.27,103.23,103.235,36900000.0
2008-04-18 21:13:00,103.25,103.27,103.22,103.24,44800000.0
2008-04-18 21:14:00,103.24,103.27,103.23,103.27,38800000.0
2008-04-18 21:15:00,103.27,103.27,103.2,103.25,33000000.0
2008-04-18 21:16:00,103.25,103.27,103.24,103.24,27300000.0
2008-04-18 21:17:00,103.24,103.27,103.23,103.23,25900000.0
2008-04-18 21:18:00,103.23,103.25,103.2,103.21,32000000.0
2008-04-18 21:19:00,103.21,103.22,103.16,103.18,53700000.0
2008-04-18 21:20:00,103.18,103.18,103.14,103.15,43800000.0
2008-04-18 21:21:00,103.135,103.15,103.12,103.14,35400000.0
2008-04-18 21:22:00,103.14,103.14,103.14,103.14,18000000.0
2008-04-18 21:23:00,103.14,103.16,103.14,103.15,20000000.0
2008-04-18 21:24:00,103.15,103.18,103.13,103.13,18500000.0
2008-04-18 21:25:00,103.13,103.16,103.13,103.16,18200000.0
2008-04-18 21:26:00,103.16,103.16,103.14,103.14,14700000.0
2008-04-18 21:27:00,103.14,103.18,103.12,103.18,32600000.0
2008-04-18 21:28:00,103.18,103.19,103.15,103.16,33400000.0
2008-04-18 21:29:00,103.16,103.18,103.155,103.18,39600000.0
2008-04-18 21:30:00,103.18,103.22,103.18,103.2,30400000.0
2008-04-18 21:31:00,103.2,103.22,103.19,103.19,33200000.0
2008-04-18 21:32:00,103.19,103.19,103.15,103.16,23800000.0
2008-04-18 21:33:00,103.16,103.19,103.16,103.19,21200000.0
2008-04-18 21:34:00,103.19,103.21,103.19,103.19,20600000.0
2008-04-18 21:35:00,103.19,103.2,103.19,103.2,23000000.0
2008-04-18 21:36:00,103.2,103.2,103.18,103.19,18500000.0
2008-04-18 21:37:00,103.19,103.21,103.19,103.21,13800000.0
2008-04-18 21:38:00,103.21,103.22,103.19,103.21,19400000.0
2008-04-18 21:39:00,103.2,103.22,103.19,103.21,28600000.0
2008-04-18 21:40:00,103.21,103.22,103.2,103.21,30600000.0
2008-04-18 21:41:00,103.21,103.22,103.2,103.2,19500000.0
2008-04-18 21:42:00,103.2,103.21,103.15,103.15,33000000.0
2008-04-18 21:43:00,103.15,103.2,103.15,103.2,23700000.0
2008-04-18 21:44:00,103.2,103.2,103.17,103.19,15000000.0
2008-04-18 21:45:00,103.19,103.21,103.17,103.17,34300000.0
2008-04-18 21:46:00,103.17,103.17,103.16,103.17,21600000.0
2008-04-18 21:47:00,103.17,103.19,103.17,103.19,15300000.0
2008-04-18 21:48:00,103.2,103.2,103.15,103.15,21300000.0
2008-04-18 21:49:00,103.15,103.15,103.14,103.15,16500000.0
2008-04-18 21:50:00,103.15,103.16,103.15,103.15,19500000.0
2008-04-18 21:51:00,103.15,103.17,103.15,103.16,18300000.0
2008-04-18 21:52:00,103.16,103.19,103.16,103.19,25200000.0
2008-04-18 21:53:00,103.19,103.195,103.17,103.19,62400000.0
2008-04-18 21:54:00,103.19,103.19,103.175,103.175,14500000.0
2008-04-18 21:55:00,103.175,103.18,103.15,103.15,72300000.0
2008-04-18 21:56:00,103.15,103.17,103.15,103.17,67700000.0
2008-04-18 21:57:00,103.17,103.18,103.17,103.17,76200000.0
2008-04-18 21:58:00,103.17,103.18,103.15,103.17,23400000.0
2008-04-18 21:59:00,103.17,103.2,103.17,103.17,51700000.0
2008-04-18 22:00:00,103.17,103.19,103.17,103.17,21600000.0
2008-04-18 22:01:00,103.17,103.18,103.17,103.18,23400000.0
2008-04-18 22:02:00,103.18,103.18,103.17,103.18,26100000.0
2008-04-18 22:03:00,103.18,103.19,103.18,103.19,12900000.0
2008-04-18 22:04:00,103.19,103.2,103.16,103.18,33200000.0
2008-04-18 22:05:00,103.18,103.18,103.18,103.18,18300000.0
2008-04-18 22:06:00,103.18,103.18,103.16,103.16,27400000.0
2008-04-18 22:07:00,103.16,103.17,103.16,103.17,2400000.0
2008-04-18 22:08:00,103.17,103.19,103.17,103.19,29400000.0
2008-04-18 22:09:00,103.19,103.2,103.14,103.15,66300000.0
2008-04-18 22:10:00,103.15,103.17,103.13,103.17,19000000.0
2008-04-18 22:11:00,103.18,103.18,103.15,103.15,13600000.0
2008-04-18 22:12:00,103.15,103.18,103.15,103.17,12300000.0
2008-04-18 22:13:00,103.18,103.19,103.18,103.19,5700000.0
2008-04-18 22:14:00,103.19,103.19,103.18,103.18,12900000.0
2008-04-18 22:15:00,103.18,103.18,103.17,103.17,12600000.0
2008-04-18 22:16:00,103.17,103.17,103.17,103.17,15900000.0
2008-04-18 22:17:00,103.17,103.19,103.17,103.19,23100000.0
2008-04-18 22:18:00,103.19,103.21,103.19,103.21,13800000.0
2008-04-18 22:19:00,103.21,103.23,103.18,103.21,38500000.0
2008-04-18 22:20:00,103.21,103.22,103.2,103.21,17700000.0
2008-04-18 22:21:00,103.21,103.21,103.19,103.19,6300000.0
2008-04-18 22:22:00,103.19,103.21,103.17,103.17,40800000.0
2008-04-18 22:23:00,103.17,103.18,103.14,103.18,107400000.0
2008-04-18 22:24:00,103.18,103.2,103.18,103.18,27600000.0
2008-04-18 22:25:00,103.18,103.22,103.18,103.2,45400000.0
2008-04-18 22:26:00,103.2,103.2,103.18,103.18,102600000.0
2008-04-18 22:27:00,103.18,103.23,103.18,103.23,67600000.0
2008-04-18 22:28:00,103.23,103.24,103.21,103.21,38500000.0
2008-04-18 22:29:00,103.21,103.21,103.19,103.21,12000000.0
2008-04-18 22:30:00,103.21,103.21,103.21,103.21,23100000.0
2008-04-18 22:31:00,103.21,103.21,103.2,103.2,80200000.0
2008-04-18 22:32:00,103.2,103.2,103.2,103.2,111700000.0
2008-04-18 22:33:00,103.2,103.2,103.15,103.15,55700000.0
2008-04-18 22:34:00,103.15,103.15,103.15,103.15,9000000.0
2008-04-18 22:35:00,103.15,103.19,103.15,103.19,46600000.0
2008-04-18 22:36:00,103.19,103.22,103.19,103.2,135500000.0
2008-04-18 22:37:00,103.2,103.26,103.2,103.25,44200000.0
2008-04-18 22:38:00,103.25,103.25,103.21,103.24,66900000.0
2008-04-18 22:39:00,103.24,103.24,103.2,103.2,19700000.0
2008-04-18 22:40:00,103.2,103.2,103.12,103.12,55800000.0
2008-04-18 22:41:00,103.12,103.14,103.115,103.125,289600000.0
2008-04-18 22:42:00,103.125,103.16,103.125,103.14,163000000.0
2008-04-18 22:43:00,103.14,103.17,103.13,103.14,216800000.0
2008-04-18 22:44:00,103.16,103.2,103.16,103.16,150800000.0
2008-04-18 22:45:00,103.16,103.2,103.16,103.18,88000000.0
2008-04-18 22:46:00,103.18,103.18,103.17,103.18,122400000.0
2008-04-18 22:47:00,103.18,103.19,103.17,103.17,49600000.0
2008-04-18 22:48:00,103.17,103.19,103.15,103.19,416000000.0
2008-04-18 22:49:00,103.19,103.22,103.18,103.19,88300000.0
2008-04-18 22:50:00,103.19,103.21,103.16,103.21,89900000.0
2008-04-18 22:51:00,103.21,103.21,103.205,103.21,21600000.0
2008-04-18 22:52:00,103.21,103.21,103.205,103.205,3200000.0
2008-04-18 22:53:00,103.205,103.21,103.195,103.2,34400000.0
2008-04-18 22:54:00,103.2,103.2,103.15,103.165,119600000.0
2008-04-18 22:55:00,103.165,103.23,103.165,103.195,34400000.0
2008-04-18 22:56:00,103.235,103.24,103.19,103.2,125600000.0
2008-04-18 22:57:00,103.2,103.2,103.18,103.18,77600000.0
2008-04-18 22:58:00,103.18,103.21,103.18,103.2,87200000.0
2008-04-18 22:59:00,103.2,103.21,103.18,103.2,52000000.0
2008-04-20 23:09:00,103.28,103.31,103.28,103.31,208000000.0
2008-04-20 23:10:00,103.31,103.34,103.31,103.34,344000000.0
2008-04-20 23:11:00,103.34,103.34,103.34,103.34,232000000.0
2008-04-20 23:12:00,103.34,103.34,103.33,103.33,374400000.0
2008-04-20 23:13:00,103.33,103.33,103.285,103.3,176800000.0
2008-04-20 23:14:00,103.3,103.3,103.3,103.3,224000000.0
2008-04-20 23:15:00,103.3,103.31,103.3,103.31,232000000.0
2008-04-20 23:16:00,103.31,103.32,103.31,103.32,242400000.0
2008-04-20 23:17:00,103.32,103.32,103.32,103.32,240000000.0
2008-04-20 23:18:00,103.32,103.33,103.315,103.32,296800000.0
2008-04-20 23:19:00,103.315,103.33,103.3,103.32,520000000.0
2008-04-20 23:20:00,103.32,103.33,103.305,103.33,475200000.0
2008-04-20 23:21:00,103.33,103.33,103.315,103.315,188800000.0
2008-04-20 23:22:00,103.315,103.315,103.295,103.3,64000000.0
2008-04-20 23:23:00,103.3,103.33,103.295,103.3,169600000.0
2008-04-20 23:24:00,103.3,103.31,103.3,103.3,336000000.0
2008-04-20 23:25:00,103.3,103.3,103.245,103.265,352200000.0
2008-04-20 23:26:00,103.265,103.29,103.26,103.28,231500000.0
2008-04-20 23:27:00,103.28,103.32,103.265,103.265,293600000.0
2008-04-20 23:28:00,103.265,103.29,103.26,103.265,118400000.0
2008-04-20 23:29:00,103.265,103.29,103.265,103.28,203200000.0
2008-04-20 23:30:00,103.28,103.3,103.28,103.3,247200000.0
2008-04-20 23:31:00,103.295,103.31,103.275,103.28,508000000.0
2008-04-20 23:32:00,103.28,103.31,103.28,103.3,488800000.0
2008-04-20 23:33:00,103.3,103.33,103.3,103.32,232800000.0
2008-04-20 23:34:00,103.32,103.32,103.29,103.32,272000000.0
2008-04-20 23:35:00,103.32,103.32,103.31,103.31,377600000.0
2008-04-20 23:36:00,103.31,103.32,103.31,103.32,334400000.0
2008-04-20 23:37:00,103.32,103.32,103.3,103.3,377600000.0
2008-04-20 23:38:00,103.3,103.31,103.3,103.305,380800000.0
2008-04-20 23:39:00,103.305,103.315,103.28,103.28,186400000.0
2008-04-20 23:40:00,103.28,103.28,103.28,103.28,345600000.0
2008-04-20 23:41:00,103.28,103.28,103.26,103.265,146400000.0
2008-04-20 23:42:00,103.265,103.275,103.265,103.265,40000000.0
2008-04-20 23:43:00,103.265,103.265,103.265,103.265,28800000.0
2008-04-20 23:44:00,103.265,103.285,103.26,103.265,234400000.0
2008-04-20 23:45:00,103.265,103.275,103.24,103.24,59200000.0
2008-04-20 23:46:00,103.255,103.255,103.22,103.235,133600000.0
2008-04-20 23:47:00,103.235,103.24,103.17,103.17,274400000.0
2008-04-20 23:48:00,103.17,103.19,103.15,103.17,324000000.0
2008-04-20 23:49:00,103.17,103.185,103.17,103.185,336800000.0
2008-04-20 23:50:00,103.185,103.195,103.185,103.195,36800000.0
2008-04-20 23:51:00,103.195,103.22,103.195,103.22,56000000.0
2008-04-20 23:52:00,103.22,103.22,103.2,103.21,115200000.0
2008-04-20 23:53:00,103.21,103.215,103.19,103.195,96000000.0
2008-04-20 23:54:00,103.195,103.195,103.185,103.185,44800000.0
2008-04-20 23:55:00,103.185,103.22,103.185,103.22,199200000.0
2008-04-20 23:56:00,103.22,103.23,103.2,103.2,376000000.0
2008-04-20 23:57:00,103.2,103.25,103.2,103.25,521600000.0
2008-04-20 23:58:00,103.25,103.26,103.25,103.25,584000000.0
2008-04-20 23:59:00,103.25,103.25,103.25,103.25,376000000.0
2008-04-21 00:00:00,103.25,103.29,103.25,103.29,120500000.0
2008-04-21 00:01:00,103.29,103.29,103.23,103.24,52100000.0
2008-04-21 00:02:00,103.24,103.26,103.24,103.26,148300000.0
2008-04-21 00:03:00,103.26,103.28,103.26,103.27,64800000.0
2008-04-21 00:04:00,103.27,103.27,103.22,103.22,43500000.0
2008-04-21 00:05:00,103.22,103.23,103.22,103.23,14400000.0
2008-04-21 00:06:00,103.23,103.24,103.23,103.24,19500000.0
2008-04-21 00:07:00,103.24,103.24,103.23,103.24,15300000.0
2008-04-21 00:08:00,103.24,103.24,103.23,103.24,17400000.0
2008-04-21 00:09:00,103.24,103.24,103.24,103.24,13200000.0
2008-04-21 00:10:00,103.24,103.24,103.24,103.24,11700000.0
2008-04-21 00:11:00,103.24,103.24,103.23,103.23,12900000.0
2008-04-21 00:12:00,103.23,103.23,103.23,103.23,13200000.0
2008-04-21 00:13:00,103.23,103.23,103.23,103.23,11100000.0
2008-04-21 00:14:00,103.23,103.23,103.23,103.23,16800000.0
2008-04-21 00:15:00,103.23,103.24,103.23,103.24,12000000.0
2008-04-21 00:16:00,103.24,103.24,103.22,103.23,12600000.0
2008-04-21 00:17:00,103.23,103.23,103.23,103.23,10200000.0
2008-04-21 00:18:00,103.23,103.25,103.23,103.23,21200000.0
2008-04-21 00:19:00,103.23,103.24,103.23,103.24,12600000.0
2008-04-21 00:20:00,103.24,103.24,103.24,103.24,9300000.0
2008-04-21 00:21:00,103.24,103.24,103.23,103.23,11100000.0
2008-04-21 00:22:00,103.24,103.24,103.22,103.23,23100000.0
2008-04-21 00:23:00,103.23,103.23,103.23,103.23,8400000.0
2008-04-21 00:24:00,103.23,103.23,103.22,103.22,9600000.0
2008-04-21 00:25:00,103.22,103.23,103.22,103.23,9600000.0
2008-04-21 00:26:00,103.23,103.23,103.22,103.23,10800000.0
2008-04-21 00:27:00,103.23,103.23,103.23,103.23,8400000.0
2008-04-21 00:28:00,103.23,103.23,103.22,103.22,9300000.0
2008-04-21 00:29:00,103.22,103.22,103.21,103.22,18900000.0
2008-04-21 00:30:00,103.22,103.22,103.22,103.22,12000000.0
2008-04-21 00:31:00,103.22,103.23,103.22,103.23,16200000.0
2008-04-21 00:32:00,103.23,103.24,103.23,103.23,11100000.0
2008-04-21 00:33:00,103.23,103.23,103.19,103.2,25800000.0
2008-04-21 00:34:00,103.2,103.215,103.2,103.205,48800000.0
2008-04-21 00:35:00,103.2,103.215,103.2,103.215,62000000.0
2008-04-21 00:36:00,103.215,103.27,103.215,103.27,79100000.0
2008-04-21 00:37:00,103.27,103.295,103.27,103.28,73100000.0
2008-04-21 00:38:00,103.28,103.3,103.28,103.29,116000000.0
2008-04-21 00:39:00,103.29,103.31,103.28,103.28,523000000.0
2008-04-21 00:40:00,103.29,103.29,103.27,103.275,23500000.0
2008-04-21 00:41:00,103.275,103.31,103.275,103.31,40300000.0
2008-04-21 00:42:00,103.31,103.32,103.31,103.32,12100000.0
2008-04-21 00:43:00,103.32,103.34,103.29,103.33,33300000.0
2008-04-21 00:44:00,103.33,103.34,103.32,103.33,30600000.0
2008-04-21 00:45:00,103.33,103.34,103.32,103.33,14800000.0
2008-04-21 00:46:00,103.33,103.36,103.32,103.36,32400000.0
2008-04-21 00:47:00,103.36,103.38,103.36,103.38,20900000.0
2008-04-21 00:48:00,103.38,103.41,103.38,103.41,23800000.0
2008-04-21 00:49:00,103.41,103.43,103.4,103.42,30900000.0
2008-04-21 00:50:00,103.42,103.42,103.4,103.405,33600000.0
2008-04-21 00:51:00,103.405,103.41,103.4,103.41,27000000.0
2008-04-21 00:52:00,103.41,103.44,103.41,103.42,38500000.0
2008-04-21 00:53:00,103.42,103.42,103.36,103.38,66600000.0
2008-04-21 00:54:00,103.38,103.41,103.38,103.4,21400000.0
2008-04-21 00:55:00,103.4,103.43,103.37,103.42,30800000.0
2008-04-21 00:56:00,103.42,103.45,103.42,103.43,32600000.0
2008-04-21 00:57:00,103.43,103.43,103.39,103.42,40500000.0
2008-04-21 00:58:00,103.42,103.48,103.42,103.47,91300000.0
2008-04-21 00:59:00,103.47,103.49,103.45,103.455,130400000.0
2008-04-21 01:00:00,103.455,103.46,103.41,103.41,65600000.0
2008-04-21 01:01:00,103.41,103.44,103.41,103.43,67200000.0
2008-04-21 01:02:00,103.43,103.46,103.43,103.46,57900000.0
2008-04-21 01:03:00,103.46,103.47,103.45,103.46,16500000.0
2008-04-21 01:04:00,103.46,103.47,103.455,103.455,19100000.0
2008-04-21 01:05:00,103.455,103.49,103.455,103.48,12100000.0
2008-04-21 01:06:00,103.48,103.48,103.47,103.47,6900000.0
2008-04-21 01:07:00,103.47,103.49,103.47,103.47,12800000.0
2008-04-21 01:08:00,103.47,103.47,103.46,103.465,14400000.0
2008-04-21 01:09:00,103.465,103.48,103.44,103.45,48500000.0
2008-04-21 01:10:00,103.45,103.46,103.44,103.45,100400000.0
2008-04-21 01:11:00,103.45,103.45,103.42,103.43,104700000.0
2008-04-21 01:12:00,103.43,103.43,103.4,103.4,15000000.0
2008-04-21 01:13:00,103.4,103.41,103.4,103.4,10500000.0
2008-04-21 01:14:00,103.4,103.4,103.38,103.39,25500000.0
2008-04-21 01:15:00,103.39,103.41,103.38,103.4,31400000.0
2008-04-21 01:16:00,103.4,103.4,103.36,103.4,27000000.0
2008-04-21 01:17:00,103.4,103.4,103.38,103.4,22100000.0
2008-04-21 01:18:00,103.4,103.4,103.37,103.39,14400000.0
2008-04-21 01:19:00,103.39,103.39,103.38,103.39,7500000.0
2008-04-21 01:20:00,103.39,103.4,103.38,103.4,14400000.0
2008-04-21 01:21:00,103.4,103.43,103.4,103.43,25900000.0
2008-04-21 01:22:00,103.43,103.43,103.41,103.42,143100000.0
2008-04-21 01:23:00,103.42,103.42,103.4,103.4,74000000.0
2008-04-21 01:24:00,103.41,103.42,103.4,103.42,121900000.0
2008-04-21 01:25:00,103.42,103.42,103.4,103.4,108900000.0
2008-04-21 01:26:00,103.4,103.4,103.3,103.33,221000000.0
2008-04-21 01:27:00,103.33,103.33,103.27,103.28,164200000.0
2008-04-21 01:28:00,103.29,103.35,103.25,103.27,237800000.0
2008-04-21 01:29:00,103.27,103.27,103.23,103.23,70200000.0
2008-04-21 01:30:00,103.235,103.24,103.21,103.23,41800000.0
2008-04-21 01:31:00,103.23,103.23,103.21,103.23,19100000.0
2008-04-21 01:32:00,103.23,103.23,103.21,103.22,28500000.0
2008-04-21 01:33:00,103.22,103.22,103.2,103.2,18300000.0
2008-04-21 01:34:00,103.2,103.2,103.17,103.19,37400000.0
2008-04-21 01:35:00,103.19,103.19,103.17,103.17,14100000.0
2008-04-21 01:36:00,103.17,103.21,103.16,103.17,17800000.0
2008-04-21 01:37:00,103.17,103.25,103.17,103.21,104600000.0
2008-04-21 01:38:00,103.21,103.21,103.19,103.2,60900000.0
2008-04-21 01:39:00,103.2,103.2,103.18,103.19,48200000.0
2008-04-21 01:40:00,103.19,103.19,103.19,103.19,7200000.0
2008-04-21 01:41:00,103.19,103.19,103.16,103.17,29300000.0
2008-04-21 01:42:00,103.17,103.19,103.17,103.19,17200000.0
2008-04-21 01:43:00,103.19,103.19,103.18,103.18,11700000.0
2008-04-21 01:44:00,103.18,103.19,103.16,103.16,78900000.0
2008-04-21 01:45:00,103.16,103.16,103.14,103.14,18300000.0
2008-04-21 01:46:00,103.14,103.17,103.13,103.17,57500000.0
2008-04-21 01:47:00,103.17,103.17,103.16,103.16,9700000.0
2008-04-21 01:48:00,103.16,103.17,103.16,103.17,8700000.0
2008-04-21 01:49:00,103.17,103.2,103.17,103.2,15300000.0
2008-04-21 01:50:00,103.2,103.22,103.2,103.22,46500000.0
2008-04-21 01:51:00,103.22,103.24,103.22,103.24,64100000.0
2008-04-21 01:52:00,103.24,103.24,103.19,103.2,137800000.0
2008-04-21 01:53:00,103.2,103.22,103.2,103.2,109800000.0
2008-04-21 01:54:00,103.2,103.21,103.19,103.19,108100000.0
2008-04-21 01:55:00,103.19,103.2,103.16,103.17,124500000.0
2008-04-21 01:56:00,103.17,103.18,103.17,103.17,30500000.0
2008-04-21 01:57:00,103.17,103.18,103.17,103.17,14500000.0
2008-04-21 01:58:00,103.17,103.205,103.17,103.18,154500000.0
2008-04-21 01:59:00,103.19,103.21,103.17,103.2,183400000.0
2008-04-21 02:00:00,103.2,103.2,103.17,103.17,431400000.0
2008-04-21 02:01:00,103.17,103.19,103.16,103.16,284500000.0
2008-04-21 02:02:00,103.16,103.19,103.16,103.18,677100000.0
2008-04-21 02:03:00,103.18,103.23,103.17,103.23,220200000.0
2008-04-21 02:04:00,103.23,103.23,103.18,103.18,110200000.0
2008-04-21 02:05:00,103.18,103.18,103.18,103.18,51600000.0
2008-04-21 02:06:00,103.18,103.19,103.18,103.19,67100000.0
2008-04-21 02:07:00,103.19,103.24,103.19,103.24,31900000.0
2008-04-21 02:08:00,103.24,103.25,103.2,103.21,81400000.0
2008-04-21 02:09:00,103.22,103.22,103.19,103.2,79400000.0
2008-04-21 02:10:00,103.2,103.22,103.2,103.22,60300000.0
2008-04-21 02:11:00,103.22,103.23,103.22,103.23,24500000.0
2008-04-21 02:12:00,103.23,103.24,103.23,103.24,27700000.0
2008-04-21 02:13:00,103.24,103.24,103.21,103.21,91200000.0
2008-04-21 02:14:00,103.21,103.23,103.2,103.23,34700000.0
2008-04-21 02:15:00,103.23,103.24,103.22,103.22,15300000.0
2008-04-21 02:16:00,103.22,103.23,103.22,103.22,10200000.0
2008-04-21 02:17:00,103.22,103.22,103.2,103.21,46400000.0
2008-04-21 02:18:00,103.21,103.21,103.21,103.21,5400000.0
2008-04-21 02:19:00,103.21,103.24,103.21,103.24,51300000.0
2008-04-21 02:20:00,103.24,103.24,103.22,103.23,54100000.0
2008-04-21 02:21:00,103.23,103.26,103.23,103.25,36700000.0
2008-04-21 02:22:00,103.25,103.26,103.23,103.23,21900000.0
2008-04-21 02:23:00,103.23,103.25,103.23,103.25,14400000.0
2008-04-21 02:24:00,103.25,103.25,103.24,103.24,15900000.0
2008-04-21 02:25:00,103.24,103.25,103.24,103.25,12900000.0
2008-04-21 02:26:00,103.25,103.26,103.25,103.25,20400000.0
2008-04-21 02:27:00,103.25,103.29,103.25,103.28,12000000.0
2008-04-21 02:28:00,103.28,103.28,103.27,103.28,7500000.0
2008-04-21 02:29:00,103.28,103.28,103.25,103.25,10800000.0
2008-04-21 02:30:00,103.25,103.25,103.24,103.24,54800000.0
2008-04-21 02:31:00,103.24,103.245,103.24,103.24,11800000.0
2008-04-21 02:32:00,103.24,103.24,103.23,103.23,11400000.0
2008-04-21 02:33:00,103.23,103.23,103.22,103.22,7800000.0
2008-04-21 02:34:00,103.22,103.23,103.22,103.23,7600000.0
2008-04-21 02:35:00,103.23,103.245,103.19,103.21,58600000.0
2008-04-21 02:36:00,103.21,103.22,103.21,103.22,25200000.0
2008-04-21 02:37:00,103.22,103.22,103.2,103.2,51100000.0
2008-04-21 02:38:00,103.2,103.21,103.2,103.21,27100000.0
2008-04-21 02:39:00,103.21,103.21,103.19,103.19,16500000.0
2008-04-21 02:40:00,103.19,103.205,103.19,103.2,20500000.0
2008-04-21 02:41:00,103.2,103.215,103.195,103.215,45700000.0
2008-04-21 02:42:00,103.215,103.225,103.215,103.225,21600000.0
2008-04-21 02:43:00,103.225,103.23,103.215,103.215,12300000.0
2008-04-21 02:44:00,103.215,103.215,103.13,103.14,119300000.0
2008-04-21 02:45:00,103.16,103.165,103.135,103.15,210900000.0
2008-04-21 02:46:00,103.15,103.16,103.145,103.15,39200000.0
2008-04-21 02:47:00,103.15,103.155,103.14,103.155,86600000.0
2008-04-21 02:48:00,103.155,103.17,103.145,103.17,220400000.0
2008-04-21 02:49:00,103.17,103.22,103.16,103.22,345900000.0
2008-04-21 02:50:00,103.22,103.26,103.22,103.24,349100000.0
2008-04-21 02:51:00,103.24,103.25,103.21,103.21,269300000.0
2008-04-21 02:52:00,103.21,103.21,103.165,103.2,226600000.0
2008-04-21 02:53:00,103.2,103.25,103.2,103.24,320400000.0
2008-04-21 02:54:00,103.24,103.27,103.24,103.26,353400000.0
2008-04-21 02:55:00,103.27,103.295,103.26,103.27,752100000.0
2008-04-21 02:56:00,103.27,103.28,103.26,103.28,720000000.0
2008-04-21 02:57:00,103.28,103.325,103.28,103.325,524600000.0
2008-04-21 02:58:00,103.325,103.35,103.32,103.34,422700000.0
2008-04-21 02:59:00,103.34,103.41,103.34,103.37,167200000.0
2008-04-21 03:00:00,103.37,103.37,103.35,103.35,126800000.0
2008-04-21 03:01:00,103.35,103.37,103.35,103.37,165700000.0
2008-04-21 03:02:00,103.37,103.41,103.37,103.41,94400000.0
2008-04-21 03:03:00,103.41,103.42,103.41,103.42,348000000.0
2008-04-21 03:04:00,103.42,103.43,103.42,103.43,49800000.0
2008-04-21 03:05:00,103.43,103.43,103.41,103.42,119100000.0
2008-04-21 03:06:00,103.42,103.43,103.4,103.4,52100000.0
2008-04-21 03:07:00,103.4,103.41,103.38,103.39,95700000.0
2008-04-21 03:08:00,103.39,103.42,103.38,103.4,134200000.0
2008-04-21 03:09:00,103.4,103.41,103.38,103.41,235100000.0
2008-04-21 03:10:00,103.4,103.42,103.38,103.42,175200000.0
2008-04-21 03:11:00,103.42,103.43,103.41,103.43,73500000.0
2008-04-21 03:12:00,103.43,103.43,103.41,103.41,49000000.0
2008-04-21 03:13:00,103.41,103.41,103.37,103.37,106000000.0
2008-04-21 03:14:00,103.37,103.37,103.32,103.34,596500000.0
2008-04-21 03:15:00,103.34,103.36,103.34,103.36,93500000.0
2008-04-21 03:16:00,103.36,103.36,103.335,103.34,61800000.0
2008-04-21 03:17:00,103.34,103.36,103.29,103.31,114700000.0
2008-04-21 03:18:00,103.31,103.33,103.29,103.32,166500000.0
2008-04-21 03:19:00,103.32,103.32,103.3,103.31,47000000.0
2008-04-21 03:20:00,103.31,103.34,103.3,103.34,22800000.0
2008-04-21 03:21:00,103.34,103.34,103.32,103.32,34900000.0
2008-04-21 03:22:00,103.32,103.33,103.3,103.3,83700000.0
2008-04-21 03:23:00,103.3,103.31,103.3,103.3,56000000.0
2008-04-21 03:24:00,103.3,103.3,103.28,103.28,88100000.0
2008-04-21 03:25:00,103.29,103.31,103.28,103.31,115700000.0
2008-04-21 03:26:00,103.31,103.35,103.3,103.35,295300000.0
2008-04-21 03:27:00,103.35,103.35,103.33,103.33,33100000.0
2008-04-21 03:28:00,103.33,103.33,103.32,103.33,45600000.0
2008-04-21 03:29:00,103.33,103.35,103.33,103.33,396400000.0
2008-04-21 03:30:00,103.33,103.33,103.3,103.3,227300000.0
2008-04-21 03:31:00,103.3,103.345,103.3,103.34,365500000.0
2008-04-21 03:32:00,103.34,103.34,103.315,103.325,241200000.0
2008-04-21 03:33:00,103.325,103.325,103.295,103.3,220900000.0
2008-04-21 03:34:00,103.3,103.305,103.28,103.28,366900000.0
2008-04-21 03:35:00,103.29,103.31,103.29,103.3,454800000.0
2008-04-21 03:36:00,103.3,103.315,103.285,103.31,278900000.0
2008-04-21 03:37:00,103.31,103.35,103.31,103.33,114900000.0
2008-04-21 03:38:00,103.33,103.39,103.32,103.39,116600000.0
2008-04-21 03:39:00,103.39,103.41,103.38,103.4,61100000.0
2008-04-21 03:40:00,103.4,103.4,103.34,103.345,168400000.0
2008-04-21 03:41:00,103.345,103.35,103.33,103.34,264600000.0
2008-04-21 03:42:00,103.34,103.35,103.31,103.32,123900000.0
2008-04-21 03:43:00,103.32,103.37,103.32,103.36,82200000.0
2008-04-21 03:44:00,103.36,103.375,103.34,103.34,196400000.0
2008-04-21 03:45:00,103.34,103.34,103.32,103.33,38100000.0
2008-04-21 03:46:00,103.33,103.38,103.32,103.38,110900000.0
2008-04-21 03:47:00,103.38,103.38,103.36,103.36,119500000.0
2008-04-21 03:48:00,103.36,103.36,103.34,103.355,191600000.0
2008-04-21 03:49:00,103.355,103.355,103.33,103.355,207400000.0
2008-04-21 03:50:00,103.355,103.36,103.35,103.36,154300000.0
2008-04-21 03:51:00,103.36,103.37,103.36,103.37,278400000.0
2008-04-21 03:52:00,103.37,103.37,103.37,103.37,76800000.0
2008-04-21 03:53:00,103.37,103.39,103.37,103.39,128800000.0
2008-04-21 03:54:00,103.39,103.42,103.37,103.39,163700000.0
2008-04-21 03:55:00,103.39,103.41,103.39,103.4,77200000.0
2008-04-21 03:56:00,103.4,103.405,103.38,103.4,114100000.0
2008-04-21 03:57:00,103.4,103.41,103.39,103.39,150000000.0
2008-04-21 03:58:00,103.39,103.41,103.39,103.4,99300000.0
2008-04-21 03:59:00,103.4,103.4,103.38,103.39,113300000.0
2008-04-21 04:00:00,103.39,103.39,103.39,103.39,99200000.0
2008-04-21 04:01:00,103.39,103.42,103.39,103.42,119600000.0
2008-04-21 04:02:00,103.42,103.42,103.39,103.41,200800000.0
2008-04-21 04:03:00,103.41,103.41,103.4,103.4,79200000.0
2008-04-21 04:04:00,103.405,103.405,103.39,103.39,297900000.0
2008-04-21 04:05:00,103.39,103.4,103.38,103.39,496800000.0
2008-04-21 04:06:00,103.41,103.41,103.38,103.38,274000000.0
2008-04-21 04:07:00,103.38,103.4,103.38,103.39,332400000.0
2008-04-21 04:08:00,103.39,103.42,103.39,103.4,508200000.0
2008-04-21 04:09:00,103.4,103.41,103.4,103.41,328000000.0
2008-04-21 04:10:00,103.41,103.41,103.4,103.4,325700000.0
2008-04-21 04:11:00,103.4,103.42,103.4,103.42,395000000.0
2008-04-21 04:12:00,103.42,103.42,103.42,103.42,32200000.0
2008-04-21 04:13:00,103.43,103.43,103.41,103.41,57800000.0
2008-04-21 04:14:00,103.41,103.41,103.41,103.41,13000000.0
2008-04-21 04:15:00,103.41,103.42,103.41,103.42,24800000.0
2008-04-21 04:16:00,103.42,103.42,103.42,103.42,85000000.0
2008-04-21 04:17:00,103.42,103.43,103.42,103.42,100400000.0
2008-04-21 04:18:00,103.42,103.43,103.42,103.43,58700000.0
2008-04-21 04:19:00,103.43,103.43,103.43,103.43,900000.0
2008-04-21 04:20:00,103.43,103.43,103.42,103.42,37900000.0
2008-04-21 04:21:00,103.42,103.43,103.42,103.43,26600000.0
2008-04-21 04:22:00,103.43,103.44,103.43,103.44,39700000.0
2008-04-21 04:23:00,103.43,103.44,103.42,103.42,47700000.0
2008-04-21 04:24:00,103.42,103.45,103.42,103.45,103600000.0
2008-04-21 04:25:00,103.45,103.45,103.41,103.44,190400000.0
2008-04-21 04:26:00,103.44,103.44,103.43,103.44,301800000.0
2008-04-21 04:27:00,103.44,103.44,103.42,103.42,101200000.0
2008-04-21 04:28:00,103.42,103.42,103.42,103.42,5200000.0
2008-04-21 04:29:00,103.42,103.44,103.42,103.44,26400000.0
2008-04-21 04:30:00,103.44,103.45,103.43,103.45,104800000.0
2008-04-21 04:31:00,103.45,103.45,103.43,103.44,47600000.0
2008-04-21 04:32:00,103.44,103.44,103.44,103.44,28800000.0
2008-04-21 04:33:00,103.44,103.44,103.42,103.42,155400000.0
2008-04-21 04:34:00,103.42,103.45,103.42,103.43,415600000.0
2008-04-21 04:35:00,103.43,103.44,103.42,103.43,135600000.0
2008-04-21 04:36:00,103.43,103.43,103.42,103.43,17600000.0
2008-04-21 04:37:00,103.43,103.43,103.43,103.43,7200000.0
2008-04-21 04:38:00,103.43,103.43,103.43,103.43,2400000.0
2008-04-21 04:39:00,103.43,103.43,103.42,103.43,123600000.0
2008-04-21 04:40:00,103.43,103.43,103.43,103.43,14400000.0
2008-04-21 04:41:00,103.43,103.45,103.425,103.44,194000000.0
2008-04-21 04:42:00,103.43,103.45,103.41,103.41,156200000.0
2008-04-21 04:43:00,103.41,103.42,103.39,103.395,237900000.0
2008-04-21 04:44:00,103.4,103.41,103.395,103.41,36300000.0
2008-04-21 04:45:00,103.41,103.41,103.39,103.39,22800000.0
2008-04-21 04:46:00,103.39,103.41,103.39,103.41,32400000.0
2008-04-21 04:47:00,103.41,103.42,103.41,103.41,65000000.0
2008-04-21 04:48:00,103.41,103.42,103.41,103.41,52100000.0
2008-04-21 04:49:00,103.41,103.41,103.4,103.4,9600000.0
2008-04-21 04:50:00,103.4,103.4,103.39,103.39,7100000.0
2008-04-21 04:51:00,103.39,103.4,103.38,103.4,35400000.0
2008-04-21 04:52:00,103.4,103.4,103.39,103.39,25700000.0
2008-04-21 04:53:00,103.39,103.39,103.39,103.39,14400000.0
2008-04-21 04:54:00,103.39,103.39,103.38,103.38,22000000.0
2008-04-21 04:55:00,103.38,103.38,103.38,103.38,6300000.0
2008-04-21 04:56:00,103.38,103.38,103.38,103.38,36600000.0
2008-04-21 04:57:00,103.38,103.38,103.34,103.36,212000000.0
2008-04-21 04:58:00,103.36,103.36,103.355,103.355,19000000.0
2008-04-21 04:59:00,103.355,103.36,103.35,103.36,157000000.0
2008-04-21 05:00:00,103.36,103.37,103.35,103.35,321700000.0
2008-04-21 05:01:00,103.36,103.37,103.355,103.36,155100000.0
2008-04-21 05:02:00,103.36,103.37,103.36,103.37,61200000.0
2008-04-21 05:03:00,103.37,103.38,103.36,103.36,43700000.0
2008-04-21 05:04:00,103.36,103.37,103.35,103.35,87700000.0
2008-04-21 05:05:00,103.35,103.35,103.34,103.35,60800000.0
2008-04-21 05:06:00,103.35,103.35,103.34,103.34,60800000.0
2008-04-21 05:07:00,103.34,103.35,103.34,103.35,20500000.0
2008-04-21 05:08:00,103.35,103.35,103.35,103.35,21100000.0
2008-04-21 05:09:00,103.35,103.38,103.35,103.37,34100000.0
2008-04-21 05:10:00,103.37,103.37,103.37,103.37,18700000.0
2008-04-21 05:11:00,103.37,103.38,103.37,103.38,5100000.0
2008-04-21 05:12:00,103.38,103.38,103.37,103.38,6600000.0
2008-04-21 05:13:00,103.38,103.38,103.38,103.38,2700000.0
2008-04-21 05:14:00,103.38,103.38,103.38,103.38,300000.0
2008-04-21 05:15:00,103.38,103.39,103.38,103.39,7600000.0
2008-04-21 05:16:00,103.39,103.39,103.39,103.39,900000.0
2008-04-21 05:17:00,103.39,103.39,103.38,103.39,9300000.0
2008-04-21 05:18:00,103.39,103.39,103.39,103.39,900000.0
2008-04-21 05:19:00,103.39,103.39,103.39,103.39,1200000.0
2008-04-21 05:20:00,103.39,103.4,103.39,103.4,7900000.0
2008-04-21 05:21:00,103.4,103.41,103.4,103.41,7200000.0
2008-04-21 05:22:00,103.41,103.41,103.35,103.35,27900000.0
2008-04-21 05:23:00,103.35,103.37,103.35,103.37,58300000.0
2008-04-21 05:24:00,103.37,103.39,103.36,103.38,60900000.0
2008-04-21 05:25:00,103.37,103.37,103.355,103.37,26500000.0
2008-04-21 05:26:00,103.37,103.37,103.36,103.37,30100000.0
2008-04-21 05:27:00,103.37,103.37,103.37,103.37,4500000.0
2008-04-21 05:28:00,103.37,103.37,103.35,103.36,5400000.0
2008-04-21 05:29:00,103.37,103.37,103.37,103.37,5400000.0
2008-04-21 05:30:00,103.37,103.37,103.36,103.36,24600000.0
2008-04-21 05:31:00,103.36,103.37,103.36,103.36,22200000.0
2008-04-21 05:32:00,103.36,103.36,103.35,103.35,19000000.0
2008-04-21 05:33:00,103.35,103.36,103.35,103.36,6300000.0
2008-04-21 05:34:00,103.36,103.37,103.36,103.36,17400000.0
2008-04-21 05:35:00,103.36,103.36,103.36,103.36,19400000.0
2008-04-21 05:36:00,103.36,103.36,103.35,103.35,23500000.0
2008-04-21 05:37:00,103.35,103.35,103.35,103.35,11800000.0
2008-04-21 05:38:00,103.35,103.35,103.35,103.35,6000000.0
2008-04-21 05:39:00,103.35,103.35,103.32,103.325,46300000.0
2008-04-21 05:40:00,103.325,103.335,103.325,103.335,14300000.0
2008-04-21 05:41:00,103.335,103.34,103.33,103.33,30800000.0
2008-04-21 05:42:00,103.335,103.335,103.335,103.335,26400000.0
2008-04-21 05:43:00,103.335,103.35,103.335,103.35,10800000.0
2008-04-21 05:44:00,103.35,103.36,103.35,103.35,34800000.0
2008-04-21 05:45:00,103.35,103.36,103.35,103.36,7400000.0
2008-04-21 05:46:00,103.36,103.39,103.36,103.38,3300000.0
2008-04-21 05:47:00,103.355,103.355,103.355,103.355,2400000.0
2008-04-21 05:48:00,103.36,103.36,103.35,103.35,6600000.0
2008-04-21 05:49:00,103.35,103.35,103.35,103.35,14300000.0
2008-04-21 05:50:00,103.35,103.35,103.34,103.34,9400000.0
2008-04-21 05:51:00,103.34,103.34,103.33,103.34,15300000.0
2008-04-21 05:52:00,103.34,103.34,103.34,103.34,1500000.0
2008-04-21 05:53:00,103.34,103.35,103.34,103.35,14600000.0
2008-04-21 05:54:00,103.35,103.35,103.35,103.35,1800000.0
2008-04-21 05:55:00,103.35,103.35,103.35,103.35,16200000.0
2008-04-21 05:56:00,103.35,103.35,103.34,103.34,23800000.0
2008-04-21 05:57:00,103.34,103.34,103.34,103.34,5700000.0
2008-04-21 05:58:00,103.34,103.34,103.33,103.34,9300000.0
2008-04-21 05:59:00,103.34,103.34,103.33,103.33,16200000.0
2008-04-21 06:00:00,103.33,103.33,103.33,103.33,13000000.0
2008-04-21 06:01:00,103.33,103.33,103.29,103.295,54800000.0
2008-04-21 06:02:00,103.295,103.31,103.27,103.29,43600000.0
2008-04-21 06:03:00,103.29,103.29,103.29,103.29,22900000.0
2008-04-21 06:04:00,103.29,103.3,103.28,103.28,56800000.0
2008-04-21 06:05:00,103.28,103.315,103.28,103.31,61400000.0
2008-04-21 06:06:00,103.31,103.345,103.31,103.34,59700000.0
2008-04-21 06:07:00,103.34,103.34,103.275,103.29,344400000.0
2008-04-21 06:08:00,103.295,103.315,103.29,103.3,118000000.0
2008-04-21 06:09:00,103.3,103.33,103.295,103.315,97400000.0
2008-04-21 06:10:00,103.315,103.315,103.28,103.31,74900000.0
2008-04-21 06:11:00,103.31,103.32,103.3,103.3,32300000.0
2008-04-21 06:12:00,103.3,103.32,103.3,103.32,67600000.0
2008-04-21 06:13:00,103.32,103.33,103.315,103.32,37900000.0
2008-04-21 06:14:00,103.32,103.32,103.31,103.31,36100000.0
2008-04-21 06:15:00,103.31,103.32,103.31,103.32,27500000.0
2008-04-21 06:16:00,103.32,103.32,103.3,103.32,38800000.0
2008-04-21 06:17:00,103.32,103.325,103.32,103.325,12400000.0
2008-04-21 06:18:00,103.325,103.33,103.325,103.33,8500000.0
2008-04-21 06:19:00,103.33,103.33,103.33,103.33,9600000.0
2008-04-21 06:20:00,103.33,103.33,103.31,103.31,28800000.0
2008-04-21 06:21:00,103.31,103.32,103.3,103.3,29800000.0
2008-04-21 06:22:00,103.3,103.305,103.275,103.3,37000000.0
2008-04-21 06:23:00,103.3,103.3,103.275,103.285,169900000.0
2008-04-21 06:24:00,103.285,103.3,103.28,103.3,38600000.0
2008-04-21 06:25:00,103.3,103.3,103.275,103.275,51900000.0
2008-04-21 06:26:00,103.275,103.275,103.26,103.26,108300000.0
2008-04-21 06:27:00,103.26,103.28,103.26,103.28,46800000.0
2008-04-21 06:28:00,103.28,103.285,103.26,103.27,31500000.0
2008-04-21 06:29:00,103.27,103.28,103.27,103.28,8800000.0
2008-04-21 06:30:00,103.28,103.295,103.28,103.29,157600000.0
2008-04-21 06:31:00,103.29,103.305,103.29,103.305,107700000.0
2008-04-21 06:32:00,103.305,103.35,103.29,103.34,295600000.0
2008-04-21 06:33:00,103.34,103.34,103.32,103.32,25500000.0
2008-04-21 06:34:00,103.32,103.32,103.3,103.3,21600000.0
2008-04-21 06:35:00,103.3,103.31,103.3,103.31,12600000.0
2008-04-21 06:36:00,103.31,103.31,103.31,103.31,5700000.0
2008-04-21 06:37:00,103.31,103.31,103.24,103.24,56400000.0
2008-04-21 06:38:00,103.24,103.25,103.23,103.25,30400000.0
2008-04-21 06:39:00,103.25,103.27,103.25,103.27,23100000.0
2008-04-21 06:40:00,103.27,103.27,103.26,103.26,17500000.0
2008-04-21 06:41:00,103.26,103.26,103.25,103.25,12600000.0
2008-04-21 06:42:00,103.25,103.25,103.23,103.23,32700000.0
2008-04-21 06:43:00,103.23,103.23,103.23,103.23,4200000.0
2008-04-21 06:44:00,103.23,103.24,103.23,103.24,18000000.0
2008-04-21 06:45:00,103.24,103.24,103.24,103.24,12300000.0
2008-04-21 06:46:00,103.24,103.24,103.23,103.24,29800000.0
2008-04-21 06:47:00,103.24,103.24,103.22,103.24,40700000.0
2008-04-21 06:48:00,103.24,103.26,103.24,103.26,12300000.0
2008-04-21 06:49:00,103.26,103.26,103.24,103.24,12900000.0
2008-04-21 06:50:00,103.24,103.26,103.24,103.26,10800000.0
2008-04-21 06:51:00,103.26,103.26,103.25,103.25,3600000.0
2008-04-21 06:52:00,103.25,103.26,103.24,103.25,34000000.0
2008-04-21 06:53:00,103.25,103.26,103.25,103.26,103800000.0
2008-04-21 06:54:00,103.26,103.28,103.26,103.27,123600000.0
2008-04-21 06:55:00,103.27,103.31,103.27,103.3,97600000.0
2008-04-21 06:56:00,103.3,103.305,103.3,103.3,38800000.0
2008-04-21 06:57:00,103.3,103.3,103.3,103.3,23600000.0
2008-04-21 06:58:00,103.3,103.3,103.3,103.3,6300000.0
2008-04-21 06:59:00,103.3,103.33,103.295,103.33,68800000.0
2008-04-21 07:00:00,103.33,103.34,103.32,103.33,91800000.0
2008-04-21 07:01:00,103.33,103.34,103.31,103.32,66800000.0
2008-04-21 07:02:00,103.32,103.36,103.32,103.36,121900000.0
2008-04-21 07:03:00,103.36,103.37,103.34,103.37,145800000.0
2008-04-21 07:04:00,103.37,103.37,103.345,103.36,74300000.0
2008-04-21 07:05:00,103.36,103.37,103.33,103.36,230700000.0
2008-04-21 07:06:00,103.36,103.38,103.36,103.38,92000000.0
2008-04-21 07:07:00,103.38,103.38,103.37,103.37,88900000.0
2008-04-21 07:08:00,103.37,103.39,103.37,103.385,96600000.0
2008-04-21 07:09:00,103.385,103.42,103.38,103.39,218600000.0
2008-04-21 07:10:00,103.39,103.39,103.38,103.39,73800000.0
2008-04-21 07:11:00,103.39,103.41,103.39,103.4,11100000.0
2008-04-21 07:12:00,103.4,103.4,103.38,103.39,109600000.0
2008-04-21 07:13:00,103.39,103.4,103.39,103.4,33400000.0
2008-04-21 07:14:00,103.4,103.44,103.4,103.42,39600000.0
2008-04-21 07:15:00,103.42,103.42,103.41,103.41,9300000.0
2008-04-21 07:16:00,103.41,103.41,103.41,103.41,4800000.0
2008-04-21 07:17:00,103.41,103.41,103.39,103.39,49200000.0
2008-04-21 07:18:00,103.39,103.41,103.37,103.4,109300000.0
2008-04-21 07:19:00,103.4,103.41,103.39,103.4,58000000.0
2008-04-21 07:20:00,103.4,103.4,103.38,103.38,39000000.0
2008-04-21 07:21:00,103.38,103.38,103.37,103.38,72100000.0
2008-04-21 07:22:00,103.38,103.4,103.38,103.38,40300000.0
2008-04-21 07:23:00,103.38,103.39,103.38,103.38,7800000.0
2008-04-21 07:24:00,103.38,103.38,103.37,103.37,15600000.0
2008-04-21 07:25:00,103.37,103.38,103.37,103.38,9900000.0
2008-04-21 07:26:00,103.38,103.39,103.36,103.39,13200000.0
2008-04-21 07:27:00,103.39,103.39,103.39,103.39,1200000.0
2008-04-21 07:28:00,103.39,103.41,103.39,103.41,13400000.0
2008-04-21 07:29:00,103.41,103.41,103.41,103.41,6600000.0
2008-04-21 07:30:00,103.41,103.41,103.38,103.39,16000000.0
2008-04-21 07:31:00,103.39,103.39,103.39,103.39,23700000.0
2008-04-21 07:32:00,103.39,103.39,103.39,103.39,5100000.0
2008-04-21 07:33:00,103.39,103.39,103.37,103.37,42100000.0
2008-04-21 07:34:00,103.37,103.37,103.37,103.37,9900000.0
2008-04-21 07:35:00,103.37,103.37,103.35,103.355,24400000.0
2008-04-21 07:36:00,103.355,103.38,103.33,103.34,55600000.0
2008-04-21 07:37:00,103.34,103.34,103.32,103.32,38700000.0
2008-04-21 07:38:00,103.32,103.35,103.32,103.33,50200000.0
2008-04-21 07:39:00,103.335,103.35,103.33,103.35,14400000.0
2008-04-21 07:40:00,103.35,103.37,103.35,103.35,20900000.0
2008-04-21 07:41:00,103.35,103.36,103.32,103.33,22600000.0
2008-04-21 07:42:00,103.33,103.34,103.32,103.32,47700000.0
2008-04-21 07:43:00,103.32,103.35,103.32,103.35,40300000.0
2008-04-21 07:44:00,103.35,103.36,103.35,103.36,16200000.0
2008-04-21 07:45:00,103.36,103.36,103.33,103.34,25000000.0
2008-04-21 07:46:00,103.34,103.36,103.34,103.36,20900000.0
2008-04-21 07:47:00,103.36,103.36,103.36,103.36,16800000.0
2008-04-21 07:48:00,103.36,103.36,103.34,103.35,25900000.0
2008-04-21 07:49:00,103.35,103.35,103.34,103.34,14000000.0
2008-04-21 07:50:00,103.34,103.34,103.33,103.34,13800000.0
2008-04-21 07:51:00,103.34,103.34,103.32,103.34,12300000.0
2008-04-21 07:52:00,103.34,103.34,103.33,103.34,6800000.0
2008-04-21 07:53:00,103.34,103.34,103.32,103.32,11600000.0
2008-04-21 07:54:00,103.325,103.33,103.325,103.33,14400000.0
2008-04-21 07:55:00,103.33,103.34,103.32,103.32,21600000.0
2008-04-21 07:56:00,103.33,103.34,103.31,103.32,35700000.0
2008-04-21 07:57:00,103.32,103.32,103.31,103.31,27900000.0
2008-04-21 07:58:00,103.31,103.34,103.31,103.34,30000000.0
2008-04-21 07:59:00,103.34,103.38,103.34,103.38,45700000.0
2008-04-21 08:00:00,103.38,103.38,103.36,103.36,45900000.0
2008-04-21 08:01:00,103.355,103.4,103.355,103.4,72000000.0
2008-04-21 08:02:00,103.4,103.43,103.4,103.43,66800000.0
2008-04-21 08:03:00,103.43,103.46,103.43,103.44,44900000.0
2008-04-21 08:04:00,103.44,103.44,103.4,103.41,67600000.0
2008-04-21 08:05:00,103.41,103.5,103.41,103.48,65400000.0
2008-04-21 08:06:00,103.48,103.49,103.46,103.47,25500000.0
2008-04-21 08:07:00,103.47,103.48,103.45,103.46,41100000.0
2008-04-21 08:08:00,103.46,103.5,103.46,103.48,27800000.0
2008-04-21 08:09:00,103.48,103.5,103.48,103.48,50600000.0
2008-04-21 08:10:00,103.48,103.485,103.45,103.48,73700000.0
2008-04-21 08:11:00,103.48,103.485,103.465,103.475,42000000.0
2008-04-21 08:12:00,103.48,103.485,103.45,103.46,69500000.0
2008-04-21 08:13:00,103.46,103.51,103.45,103.495,76000000.0
2008-04-21 08:14:00,103.5,103.5,103.485,103.5,32100000.0
2008-04-21 08:15:00,103.5,103.51,103.49,103.51,26100000.0
2008-04-21 08:16:00,103.51,103.52,103.5,103.52,38100000.0
2008-04-21 08:17:00,103.52,103.54,103.49,103.5,83100000.0
2008-04-21 08:18:00,103.5,103.5,103.47,103.49,49100000.0
2008-04-21 08:19:00,103.49,103.49,103.465,103.48,34800000.0
2008-04-21 08:20:00,103.48,103.48,103.48,103.48,14100000.0
2008-04-21 08:21:00,103.48,103.48,103.45,103.46,41600000.0
2008-04-21 08:22:00,103.46,103.5,103.46,103.495,127400000.0
2008-04-21 08:23:00,103.495,103.495,103.475,103.49,65000000.0
2008-04-21 08:24:00,103.49,103.49,103.485,103.485,19000000.0
2008-04-21 08:25:00,103.485,103.505,103.485,103.5,121600000.0
2008-04-21 08:26:00,103.5,103.54,103.47,103.515,126200000.0
2008-04-21 08:27:00,103.515,103.52,103.495,103.495,70400000.0
2008-04-21 08:28:00,103.49,103.49,103.48,103.485,49300000.0
2008-04-21 08:29:00,103.485,103.515,103.485,103.5,92800000.0
2008-04-21 08:30:00,103.5,103.515,103.5,103.505,66100000.0
2008-04-21 08:31:00,103.505,103.505,103.47,103.49,136600000.0
2008-04-21 08:32:00,103.485,103.495,103.46,103.46,76200000.0
2008-04-21 08:33:00,103.46,103.47,103.45,103.45,62900000.0
2008-04-21 08:34:00,103.45,103.45,103.41,103.425,52200000.0
2008-04-21 08:35:00,103.425,103.49,103.42,103.475,89800000.0
2008-04-21 08:36:00,103.47,103.485,103.38,103.39,88100000.0
2008-04-21 08:37:00,103.395,103.44,103.39,103.41,47900000.0
2008-04-21 08:38:00,103.41,103.43,103.355,103.365,108100000.0
2008-04-21 08:39:00,103.365,103.42,103.365,103.4,106200000.0
2008-04-21 08:40:00,103.4,103.425,103.385,103.4,62800000.0
2008-04-21 08:41:00,103.41,103.435,103.385,103.415,114100000.0
2008-04-21 08:42:00,103.42,103.42,103.395,103.42,58300000.0
2008-04-21 08:43:00,103.42,103.425,103.39,103.42,88400000.0
2008-04-21 08:44:00,103.42,103.43,103.41,103.42,50400000.0
2008-04-21 08:45:00,103.435,103.455,103.435,103.45,119400000.0
2008-04-21 08:46:00,103.45,103.455,103.34,103.34,126400000.0
2008-04-21 08:47:00,103.35,103.4,103.35,103.38,45100000.0
2008-04-21 08:48:00,103.4,103.465,103.4,103.42,94600000.0
2008-04-21 08:49:00,103.425,103.44,103.42,103.435,56600000.0
2008-04-21 08:50:00,103.435,103.435,103.42,103.42,63200000.0
2008-04-21 08:51:00,103.42,103.42,103.4,103.42,26800000.0
2008-04-21 08:52:00,103.43,103.44,103.43,103.44,14800000.0
2008-04-21 08:53:00,103.44,103.44,103.375,103.375,68200000.0
2008-04-21 08:54:00,103.375,103.375,103.33,103.36,55200000.0
2008-04-21 08:55:00,103.36,103.46,103.36,103.45,42200000.0
2008-04-21 08:56:00,103.45,103.495,103.445,103.49,39200000.0
2008-04-21 08:57:00,103.49,103.51,103.49,103.51,35300000.0
2008-04-21 08:58:00,103.51,103.52,103.5,103.51,28500000.0
2008-04-21 08:59:00,103.51,103.52,103.505,103.52,45800000.0
2008-04-21 09:00:00,103.52,103.52,103.475,103.48,42300000.0
2008-04-21 09:01:00,103.48,103.48,103.45,103.47,32800000.0
2008-04-21 09:02:00,103.465,103.47,103.405,103.45,68400000.0
2008-04-21 09:03:00,103.46,103.49,103.45,103.45,55100000.0
2008-04-21 09:04:00,103.45,103.46,103.43,103.435,39300000.0
2008-04-21 09:05:00,103.43,103.435,103.4,103.4,49200000.0
2008-04-21 09:06:00,103.4,103.4,103.33,103.34,59300000.0
2008-04-21 09:07:00,103.34,103.355,103.32,103.34,69600000.0
2008-04-21 09:08:00,103.34,103.34,103.245,103.26,165400000.0
2008-04-21 09:09:00,103.26,103.29,103.26,103.29,39500000.0
2008-04-21 09:10:00,103.29,103.29,103.245,103.245,31200000.0
2008-04-21 09:11:00,103.25,103.29,103.25,103.27,38700000.0
2008-04-21 09:12:00,103.27,103.33,103.26,103.32,42400000.0
2008-04-21 09:13:00,103.32,103.32,103.24,103.27,61700000.0
2008-04-21 09:14:00,103.27,103.29,103.23,103.285,56500000.0
2008-04-21 09:15:00,103.285,103.345,103.285,103.335,42000000.0
2008-04-21 09:16:00,103.33,103.355,103.305,103.355,46700000.0
2008-04-21 09:17:00,103.35,103.4,103.35,103.385,60900000.0
2008-04-21 09:18:00,103.385,103.4,103.38,103.395,32900000.0
2008-04-21 09:19:00,103.395,103.44,103.39,103.43,46300000.0
2008-04-21 09:20:00,103.43,103.43,103.34,103.35,76000000.0
2008-04-21 09:21:00,103.355,103.425,103.35,103.405,48000000.0
2008-04-21 09:22:00,103.405,103.415,103.38,103.405,59000000.0
2008-04-21 09:23:00,103.41,103.41,103.315,103.345,59500000.0
2008-04-21 09:24:00,103.345,103.365,103.315,103.34,63100000.0
2008-04-21 09:25:00,103.34,103.355,103.3,103.325,55600000.0
2008-04-21 09:26:00,103.325,103.33,103.32,103.33,23600000.0
2008-04-21 09:27:00,103.335,103.345,103.315,103.32,33000000.0
2008-04-21 09:28:00,103.32,103.345,103.315,103.34,35300000.0
2008-04-21 09:29:00,103.345,103.4,103.335,103.375,50800000.0
2008-04-21 09:30:00,103.37,103.375,103.335,103.36,54800000.0
2008-04-21 09:31:00,103.36,103.36,103.35,103.36,23000000.0
2008-04-21 09:32:00,103.36,103.41,103.36,103.41,38100000.0
2008-04-21 09:33:00,103.415,103.415,103.4,103.405,13500000.0
2008-04-21 09:34:00,103.41,103.41,103.37,103.375,41600000.0
2008-04-21 09:35:00,103.38,103.39,103.365,103.37,31800000.0
2008-04-21 09:36:00,103.37,103.37,103.345,103.355,29300000.0
2008-04-21 09:37:00,103.355,103.365,103.34,103.365,37300000.0
2008-04-21 09:38:00,103.365,103.37,103.36,103.36,18600000.0
2008-04-21 09:39:00,103.36,103.36,103.33,103.33,51300000.0
2008-04-21 09:40:00,103.32,103.35,103.29,103.31,67600000.0
2008-04-21 09:41:00,103.31,103.335,103.31,103.32,28400000.0
2008-04-21 09:42:00,103.32,103.35,103.32,103.35,37200000.0
2008-04-21 09:43:00,103.345,103.35,103.32,103.325,49600000.0
2008-04-21 09:44:00,103.325,103.34,103.32,103.325,25800000.0
2008-04-21 09:45:00,103.33,103.34,103.27,103.27,54200000.0
2008-04-21 09:46:00,103.27,103.27,103.2,103.205,54300000.0
2008-04-21 09:47:00,103.205,103.21,103.185,103.2,64200000.0
2008-04-21 09:48:00,103.2,103.265,103.2,103.25,47800000.0
2008-04-21 09:49:00,103.25,103.255,103.18,103.18,70100000.0
2008-04-21 09:50:00,103.17,103.195,103.12,103.17,128700000.0
2008-04-21 09:51:00,103.17,103.19,103.115,103.115,103600000.0
2008-04-21 09:52:00,103.115,103.125,103.08,103.095,132900000.0
2008-04-21 09:53:00,103.095,103.11,103.07,103.1,104600000.0
2008-04-21 09:54:00,103.1,103.18,103.09,103.12,114700000.0
2008-04-21 09:55:00,103.12,103.15,103.09,103.11,76900000.0
2008-04-21 09:56:00,103.11,103.11,103.05,103.05,113600000.0
2008-04-21 09:57:00,103.05,103.09,103.05,103.06,61800000.0
2008-04-21 09:58:00,103.06,103.07,102.985,102.985,151900000.0
2008-04-21 09:59:00,102.985,103.01,102.82,102.825,79800000.0
2008-04-21 10:00:00,102.82,102.88,102.82,102.82,81900000.0
2008-04-21 10:01:00,102.82,102.82,102.75,102.79,86800000.0
2008-04-21 10:02:00,102.79,102.79,102.69,102.7,61700000.0
2008-04-21 10:03:00,102.71,102.74,102.665,102.685,66800000.0
2008-04-21 10:04:00,102.685,102.685,102.59,102.595,90500000.0
2008-04-21 10:05:00,102.595,102.69,102.56,102.69,79100000.0
2008-04-21 10:06:00,102.69,102.73,102.675,102.71,68400000.0
2008-04-21 10:07:00,102.71,102.71,102.65,102.68,61600000.0
2008-04-21 10:08:00,102.68,102.7,102.66,102.69,36500000.0
2008-04-21 10:09:00,102.69,102.71,102.68,102.69,30100000.0
2008-04-21 10:10:00,102.69,102.78,102.68,102.78,62900000.0
2008-04-21 10:11:00,102.785,102.8,102.77,102.8,55700000.0
2008-04-21 10:12:00,102.8,102.87,102.79,102.865,45900000.0
2008-04-21 10:13:00,102.865,102.88,102.8,102.81,47800000.0
2008-04-21 10:14:00,102.81,102.81,102.73,102.74,49100000.0
2008-04-21 10:15:00,102.74,102.76,102.72,102.76,42700000.0
2008-04-21 10:16:00,102.76,102.77,102.615,102.63,76300000.0
2008-04-21 10:17:00,102.63,102.64,102.57,102.595,55700000.0
2008-04-21 10:18:00,102.595,102.65,102.595,102.615,50000000.0
2008-04-21 10:19:00,102.615,102.635,102.6,102.63,47700000.0
2008-04-21 10:20:00,102.63,102.64,102.58,102.62,60100000.0
2008-04-21 10:21:00,102.62,102.66,102.6,102.66,49000000.0
2008-04-21 10:22:00,102.66,102.68,102.6,102.62,74500000.0
2008-04-21 10:23:00,102.62,102.63,102.62,102.62,43900000.0
2008-04-21 10:24:00,102.62,102.68,102.62,102.67,55200000.0
2008-04-21 10:25:00,102.67,102.68,102.615,102.665,88000000.0
2008-04-21 10:26:00,102.665,102.79,102.665,102.73,77400000.0
2008-04-21 10:27:00,102.735,102.77,102.69,102.745,74600000.0
2008-04-21 10:28:00,102.745,102.77,102.73,102.76,51800000.0
2008-04-21 10:29:00,102.76,102.76,102.72,102.72,48800000.0
2008-04-21 10:30:00,102.72,102.72,102.625,102.655,52300000.0
2008-04-21 10:31:00,102.65,102.71,102.645,102.69,48500000.0
2008-04-21 10:32:00,102.69,102.7,102.64,102.68,55400000.0
2008-04-21 10:33:00,102.68,102.72,102.61,102.61,57600000.0
2008-04-21 10:34:00,102.61,102.62,102.535,102.61,76300000.0
2008-04-21 10:35:00,102.61,102.64,102.575,102.58,42200000.0
2008-04-21 10:36:00,102.58,102.66,102.58,102.64,52300000.0
2008-04-21 10:37:00,102.63,102.655,102.605,102.65,87200000.0
2008-04-21 10:38:00,102.65,102.67,102.62,102.67,83100000.0
2008-04-21 10:39:00,102.67,102.67,102.63,102.64,49400000.0
2008-04-21 10:40:00,102.64,102.64,102.59,102.62,43300000.0
2008-04-21 10:41:00,102.62,102.62,102.575,102.59,67200000.0
2008-04-21 10:42:00,102.59,102.67,102.59,102.67,47400000.0
2008-04-21 10:43:00,102.67,102.73,102.67,102.73,55200000.0
2008-04-21 10:44:00,102.73,102.76,102.73,102.74,43700000.0
2008-04-21 10:45:00,102.75,102.76,102.73,102.76,31300000.0
2008-04-21 10:46:00,102.76,102.77,102.705,102.705,38500000.0
2008-04-21 10:47:00,102.705,102.75,102.705,102.72,42800000.0
2008-04-21 10:48:00,102.72,102.74,102.71,102.74,37100000.0
2008-04-21 10:49:00,102.725,102.74,102.69,102.7,39900000.0
2008-04-21 10:50:00,102.7,102.73,102.66,102.73,50700000.0
2008-04-21 10:51:00,102.73,102.78,102.73,102.75,41500000.0
2008-04-21 10:52:00,102.75,102.76,102.74,102.74,15000000.0
2008-04-21 10:53:00,102.745,102.79,102.745,102.78,21000000.0
2008-04-21 10:54:00,102.77,102.77,102.76,102.76,10100000.0
2008-04-21 10:55:00,102.76,102.77,102.71,102.73,42700000.0
2008-04-21 10:56:00,102.73,102.76,102.73,102.74,43700000.0
2008-04-21 10:57:00,102.74,102.77,102.74,102.77,34400000.0
2008-04-21 10:58:00,102.77,102.81,102.765,102.8,36200000.0
2008-04-21 10:59:00,102.8,102.81,102.78,102.79,35400000.0
2008-04-21 11:00:00,102.79,102.8,102.79,102.8,21800000.0
2008-04-21 11:01:00,102.8,102.85,102.8,102.83,25900000.0
2008-04-21 11:02:00,102.83,102.83,102.8,102.82,55700000.0
2008-04-21 11:03:00,102.82,102.83,102.82,102.82,29800000.0
2008-04-21 11:04:00,102.82,102.85,102.82,102.85,138100000.0
2008-04-21 11:05:00,102.85,102.85,102.79,102.79,15800000.0
2008-04-21 11:06:00,102.79,102.81,102.79,102.79,20600000.0
2008-04-21 11:07:00,102.79,102.79,102.75,102.78,19600000.0
2008-04-21 11:08:00,102.78,102.79,102.75,102.75,35900000.0
2008-04-21 11:09:00,102.755,102.77,102.72,102.76,33800000.0
2008-04-21 11:10:00,102.76,102.77,102.75,102.75,30000000.0
2008-04-21 11:11:00,102.755,102.76,102.71,102.73,41400000.0
2008-04-21 11:12:00,102.73,102.75,102.71,102.71,50300000.0
2008-04-21 11:13:00,102.71,102.76,102.705,102.74,51800000.0
2008-04-21 11:14:00,102.74,102.75,102.69,102.72,60900000.0
2008-04-21 11:15:00,102.72,102.76,102.72,102.745,42100000.0
2008-04-21 11:16:00,102.745,102.785,102.725,102.73,46800000.0
2008-04-21 11:17:00,102.725,102.755,102.695,102.73,86600000.0
2008-04-21 11:18:00,102.73,102.74,102.71,102.71,37800000.0
2008-04-21 11:19:00,102.71,102.73,102.71,102.72,22400000.0
2008-04-21 11:20:00,102.72,102.795,102.67,102.78,84700000.0
2008-04-21 11:21:00,102.78,102.81,102.77,102.785,47500000.0
2008-04-21 11:22:00,102.785,102.84,102.78,102.8,66800000.0
2008-04-21 11:23:00,102.8,102.81,102.76,102.78,69200000.0
2008-04-21 11:24:00,102.78,102.915,102.78,102.915,65900000.0
2008-04-21 11:25:00,102.915,102.915,102.815,102.845,72000000.0
2008-04-21 11:26:00,102.845,102.87,102.82,102.83,48600000.0
2008-04-21 11:27:00,102.83,102.855,102.81,102.84,57100000.0
2008-04-21 11:28:00,102.84,102.84,102.82,102.83,56100000.0
2008-04-21 11:29:00,102.82,102.84,102.82,102.84,41700000.0
2008-04-21 11:30:00,102.84,102.84,102.75,102.75,60900000.0
2008-04-21 11:31:00,102.75,102.78,102.75,102.77,34900000.0
2008-04-21 11:32:00,102.77,102.805,102.77,102.79,36200000.0
2008-04-21 11:33:00,102.79,102.8,102.76,102.77,37600000.0
2008-04-21 11:34:00,102.77,102.795,102.755,102.785,45800000.0
2008-04-21 11:35:00,102.785,102.81,102.76,102.79,42300000.0
2008-04-21 11:36:00,102.79,102.83,102.705,102.77,56400000.0
2008-04-21 11:37:00,102.77,102.77,102.715,102.74,53500000.0
2008-04-21 11:38:00,102.745,102.785,102.74,102.77,46500000.0
2008-04-21 11:39:00,102.77,102.785,102.75,102.75,42900000.0
2008-04-21 11:40:00,102.755,102.79,102.755,102.78,48900000.0
2008-04-21 11:41:00,102.77,102.79,102.75,102.78,35400000.0
2008-04-21 11:42:00,102.78,102.79,102.76,102.78,41900000.0
2008-04-21 11:43:00,102.78,102.81,102.77,102.81,27900000.0
2008-04-21 11:44:00,102.81,102.825,102.81,102.825,18200000.0
2008-04-21 11:45:00,102.825,102.83,102.78,102.8,61300000.0
2008-04-21 11:46:00,102.8,102.825,102.78,102.795,47900000.0
2008-04-21 11:47:00,102.795,102.82,102.73,102.74,46700000.0
2008-04-21 11:48:00,102.745,102.79,102.745,102.77,37000000.0
2008-04-21 11:49:00,102.77,102.8,102.76,102.8,22200000.0
2008-04-21 11:50:00,102.8,102.86,102.79,102.85,42200000.0
2008-04-21 11:51:00,102.84,102.85,102.84,102.85,26300000.0
2008-04-21 11:52:00,102.85,102.85,102.84,102.85,15100000.0
2008-04-21 11:53:00,102.85,102.85,102.82,102.83,19100000.0
2008-04-21 11:54:00,102.83,102.84,102.82,102.84,19500000.0
2008-04-21 11:55:00,102.84,102.845,102.82,102.83,35900000.0
2008-04-21 11:56:00,102.83,102.845,102.83,102.84,33800000.0
2008-04-21 11:57:00,102.84,102.85,102.83,102.84,46100000.0
2008-04-21 11:58:00,102.84,102.85,102.83,102.84,25300000.0
2008-04-21 11:59:00,102.84,102.98,102.84,102.97,37500000.0
2008-04-21 12:00:00,102.975,102.98,102.87,102.87,74400000.0
2008-04-21 12:01:00,102.87,102.885,102.87,102.88,20200000.0
2008-04-21 12:02:00,102.88,102.88,102.78,102.815,77800000.0
2008-04-21 12:03:00,102.815,102.845,102.795,102.835,47200000.0
2008-04-21 12:04:00,102.835,102.86,102.815,102.815,28900000.0
2008-04-21 12:05:00,102.82,102.82,102.755,102.795,63200000.0
2008-04-21 12:06:00,102.795,102.805,102.775,102.79,34000000.0
2008-04-21 12:07:00,102.79,102.79,102.77,102.77,21400000.0
2008-04-21 12:08:00,102.77,102.77,102.73,102.74,28600000.0
2008-04-21 12:09:00,102.74,102.81,102.74,102.8,58300000.0
2008-04-21 12:10:00,102.8,102.865,102.8,102.86,36800000.0
2008-04-21 12:11:00,102.855,102.87,102.825,102.83,39900000.0
2008-04-21 12:12:00,102.83,102.84,102.83,102.84,23600000.0
2008-04-21 12:13:00,102.84,102.885,102.83,102.885,24200000.0
2008-04-21 12:14:00,102.88,102.885,102.83,102.83,46900000.0
2008-04-21 12:15:00,102.83,102.83,102.76,102.81,44800000.0
2008-04-21 12:16:00,102.81,102.85,102.81,102.84,29900000.0
2008-04-21 12:17:00,102.84,102.85,102.82,102.83,19800000.0
2008-04-21 12:18:00,102.83,102.84,102.82,102.82,28200000.0
2008-04-21 12:19:00,102.82,102.835,102.74,102.765,45500000.0
2008-04-21 12:20:00,102.765,102.78,102.765,102.77,14000000.0
2008-04-21 12:21:00,102.765,102.835,102.76,102.835,40500000.0
2008-04-21 12:22:00,102.83,102.83,102.765,102.78,28700000.0
2008-04-21 12:23:00,102.78,102.785,102.75,102.75,30700000.0
2008-04-21 12:24:00,102.75,102.765,102.75,102.76,13900000.0
2008-04-21 12:25:00,102.765,102.775,102.76,102.77,16400000.0
2008-04-21 12:26:00,102.77,102.77,102.76,102.77,12500000.0
2008-04-21 12:27:00,102.77,102.795,102.765,102.785,15200000.0
2008-04-21 12:28:00,102.785,102.805,102.785,102.8,24200000.0
2008-04-21 12:29:00,102.8,102.8,102.75,102.75,32000000.0
2008-04-21 12:30:00,102.75,102.75,102.73,102.74,33000000.0
2008-04-21 12:31:00,102.74,102.76,102.73,102.74,81100000.0
2008-04-21 12:32:00,102.745,102.75,102.705,102.73,55900000.0
2008-04-21 12:33:00,102.73,102.73,102.72,102.72,7000000.0
2008-04-21 12:34:00,102.72,102.72,102.68,102.69,65800000.0
2008-04-21 12:35:00,102.69,102.69,102.65,102.66,21700000.0
2008-04-21 12:36:00,102.66,102.66,102.63,102.66,42800000.0
2008-04-21 12:37:00,102.66,102.66,102.64,102.65,27800000.0
2008-04-21 12:38:00,102.65,102.7,102.65,102.67,49600000.0
2008-04-21 12:39:00,102.67,102.68,102.65,102.65,38700000.0
2008-04-21 12:40:00,102.65,102.66,102.64,102.645,45800000.0
2008-04-21 12:41:00,102.645,102.65,102.63,102.64,42700000.0
2008-04-21 12:42:00,102.64,102.64,102.61,102.62,45000000.0
2008-04-21 12:43:00,102.62,102.63,102.6,102.605,25900000.0
2008-04-21 12:44:00,102.605,102.61,102.565,102.58,53400000.0
2008-04-21 12:45:00,102.575,102.61,102.575,102.61,41100000.0
2008-04-21 12:46:00,102.61,102.61,102.58,102.59,33300000.0
2008-04-21 12:47:00,102.59,102.6,102.55,102.565,59400000.0
2008-04-21 12:48:00,102.565,102.585,102.56,102.56,47700000.0
2008-04-21 12:49:00,102.56,102.58,102.535,102.55,26300000.0
2008-04-21 12:50:00,102.55,102.61,102.55,102.6,45200000.0
2008-04-21 12:51:00,102.6,102.61,102.5,102.51,55300000.0
2008-04-21 12:52:00,102.51,102.51,102.42,102.435,66600000.0
2008-04-21 12:53:00,102.435,102.5,102.435,102.48,63700000.0
2008-04-21 12:54:00,102.48,102.51,102.48,102.51,56100000.0
2008-04-21 12:55:00,102.51,102.51,102.435,102.435,51500000.0
2008-04-21 12:56:00,102.435,102.45,102.42,102.435,25400000.0
2008-04-21 12:57:00,102.435,102.47,102.435,102.46,25100000.0
2008-04-21 12:58:00,102.46,102.46,102.425,102.43,32300000.0
2008-04-21 12:59:00,102.43,102.455,102.43,102.455,26200000.0
2008-04-21 13:00:00,102.455,102.48,102.34,102.34,72300000.0
2008-04-21 13:01:00,102.35,102.375,102.33,102.35,66200000.0
2008-04-21 13:02:00,102.355,102.385,102.335,102.35,62700000.0
2008-04-21 13:03:00,102.35,102.35,102.29,102.32,67300000.0
2008-04-21 13:04:00,102.32,102.33,102.29,102.315,146900000.0
2008-04-21 13:05:00,102.315,102.32,102.23,102.23,75800000.0
2008-04-21 13:06:00,102.23,102.28,102.2,102.28,66400000.0
2008-04-21 13:07:00,102.28,102.31,102.26,102.26,47300000.0
2008-04-21 13:08:00,102.26,102.3,102.23,102.3,59800000.0
2008-04-21 13:09:00,102.3,102.32,102.19,102.26,61700000.0
2008-04-21 13:10:00,102.26,102.32,102.25,102.28,78800000.0
2008-04-21 13:11:00,102.28,102.34,102.27,102.32,64000000.0
2008-04-21 13:12:00,102.31,102.33,102.305,102.32,55000000.0
2008-04-21 13:13:00,102.32,102.345,102.32,102.34,33300000.0
2008-04-21 13:14:00,102.34,102.42,102.34,102.42,59800000.0
2008-04-21 13:15:00,102.42,102.43,102.4,102.41,37400000.0
2008-04-21 13:16:00,102.41,102.425,102.365,102.42,44600000.0
2008-04-21 13:17:00,102.42,102.48,102.42,102.48,50200000.0
2008-04-21 13:18:00,102.48,102.48,102.445,102.455,36100000.0
2008-04-21 13:19:00,102.45,102.48,102.445,102.46,51400000.0
2008-04-21 13:20:00,102.46,102.46,102.445,102.45,28900000.0
2008-04-21 13:21:00,102.445,102.475,102.44,102.46,32300000.0
2008-04-21 13:22:00,102.46,102.475,102.46,102.47,35300000.0
2008-04-21 13:23:00,102.47,102.52,102.47,102.51,45400000.0
2008-04-21 13:24:00,102.51,102.54,102.455,102.47,58400000.0
2008-04-21 13:25:00,102.47,102.545,102.45,102.525,54800000.0
2008-04-21 13:26:00,102.525,102.6,102.52,102.6,37000000.0
2008-04-21 13:27:00,102.59,102.64,102.59,102.64,44700000.0
2008-04-21 13:28:00,102.64,102.7,102.64,102.67,67700000.0
2008-04-21 13:29:00,102.67,102.675,102.555,102.61,69900000.0
2008-04-21 13:30:00,102.61,102.645,102.59,102.63,64200000.0
2008-04-21 13:31:00,102.62,102.635,102.61,102.625,33900000.0
2008-04-21 13:32:00,102.625,102.645,102.595,102.64,66900000.0
2008-04-21 13:33:00,102.64,102.65,102.635,102.64,21900000.0
2008-04-21 13:34:00,102.64,102.65,102.595,102.62,55200000.0
2008-04-21 13:35:00,102.62,102.665,102.62,102.63,51800000.0
2008-04-21 13:36:00,102.63,102.63,102.61,102.63,41100000.0
2008-04-21 13:37:00,102.63,102.635,102.615,102.615,41500000.0
2008-04-21 13:38:00,102.615,102.645,102.6,102.645,46000000.0
2008-04-21 13:39:00,102.65,102.74,102.65,102.74,68700000.0
2008-04-21 13:40:00,102.74,102.78,102.74,102.77,41600000.0
2008-04-21 13:41:00,102.77,102.89,102.77,102.88,59200000.0
2008-04-21 13:42:00,102.88,102.95,102.88,102.93,68100000.0
2008-04-21 13:43:00,102.93,103.01,102.92,102.98,83300000.0
2008-04-21 13:44:00,102.98,102.98,102.89,102.89,73900000.0
2008-04-21 13:45:00,102.9,102.905,102.84,102.84,59200000.0
2008-04-21 13:46:00,102.84,102.89,102.81,102.85,98400000.0
2008-04-21 13:47:00,102.85,102.87,102.85,102.85,64000000.0
2008-04-21 13:48:00,102.85,102.855,102.83,102.85,81200000.0
2008-04-21 13:49:00,102.85,102.87,102.85,102.87,62600000.0
2008-04-21 13:50:00,102.87,102.89,102.865,102.89,72600000.0
2008-04-21 13:51:00,102.89,102.97,102.87,102.96,70200000.0
2008-04-21 13:52:00,102.96,103.02,102.925,103.0,75100000.0
2008-04-21 13:53:00,103.0,103.045,103.0,103.02,76800000.0
2008-04-21 13:54:00,103.02,103.025,103.0,103.02,80400000.0
2008-04-21 13:55:00,103.02,103.02,102.995,103.01,72500000.0
2008-04-21 13:56:00,103.01,103.01,102.975,102.98,92000000.0
2008-04-21 13:57:00,102.98,102.98,102.92,102.935,63100000.0
2008-04-21 13:58:00,102.94,102.97,102.915,102.97,72400000.0
2008-04-21 13:59:00,102.97,102.97,102.92,102.965,91200000.0
2008-04-21 14:00:00,102.965,102.98,102.93,102.935,81200000.0
2008-04-21 14:01:00,102.935,102.95,102.925,102.95,79100000.0
2008-04-21 14:02:00,102.95,102.995,102.95,102.995,45800000.0
2008-04-21 14:03:00,102.995,103.005,102.98,103.0,50900000.0
2008-04-21 14:04:00,103.0,103.025,102.99,103.025,53300000.0
2008-04-21 14:05:00,103.025,103.04,103.025,103.03,106800000.0
2008-04-21 14:06:00,103.03,103.045,103.02,103.025,76400000.0
2008-04-21 14:07:00,103.025,103.1,103.025,103.095,90000000.0
2008-04-21 14:08:00,103.095,103.1,103.065,103.07,56500000.0
2008-04-21 14:09:00,103.07,103.09,103.06,103.075,84700000.0
2008-04-21 14:10:00,103.075,103.15,103.075,103.13,69600000.0
2008-04-21 14:11:00,103.13,103.145,103.12,103.13,115600000.0
2008-04-21 14:12:00,103.13,103.145,103.12,103.14,76200000.0
2008-04-21 14:13:00,103.14,103.175,103.13,103.15,128200000.0
2008-04-21 14:14:00,103.155,103.16,103.14,103.15,52500000.0
2008-04-21 14:15:00,103.15,103.18,103.15,103.17,52800000.0
2008-04-21 14:16:00,103.17,103.2,103.17,103.2,64000000.0
2008-04-21 14:17:00,103.2,103.2,103.16,103.17,56300000.0
2008-04-21 14:18:00,103.17,103.2,103.155,103.19,47700000.0
2008-04-21 14:19:00,103.19,103.19,103.17,103.17,34500000.0
2008-04-21 14:20:00,103.17,103.21,103.17,103.195,56600000.0
2008-04-21 14:21:00,103.195,103.205,103.175,103.2,103600000.0
2008-04-21 14:22:00,103.2,103.205,103.19,103.195,83100000.0
2008-04-21 14:23:00,103.195,103.21,103.19,103.2,50300000.0
2008-04-21 14:24:00,103.2,103.24,103.2,103.23,86400000.0
2008-04-21 14:25:00,103.225,103.24,103.21,103.235,105600000.0
2008-04-21 14:26:00,103.235,103.25,103.195,103.205,108800000.0
2008-04-21 14:27:00,103.2,103.275,103.2,103.275,135300000.0
2008-04-21 14:28:00,103.275,103.28,103.22,103.25,99800000.0
2008-04-21 14:29:00,103.25,103.26,103.18,103.19,133100000.0
2008-04-21 14:30:00,103.18,103.27,103.18,103.225,196600000.0
2008-04-21 14:31:00,103.225,103.23,103.2,103.205,83000000.0
2008-04-21 14:32:00,103.205,103.235,103.2,103.22,90600000.0
2008-04-21 14:33:00,103.225,103.25,103.22,103.235,91500000.0
2008-04-21 14:34:00,103.235,103.31,103.235,103.295,152300000.0
2008-04-21 14:35:00,103.295,103.31,103.23,103.24,127100000.0
2008-04-21 14:36:00,103.24,103.245,103.2,103.235,101900000.0
2008-04-21 14:37:00,103.23,103.28,103.23,103.25,85300000.0
2008-04-21 14:38:00,103.25,103.28,103.24,103.28,104200000.0
2008-04-21 14:39:00,103.28,103.33,103.265,103.31,107700000.0
2008-04-21 14:40:00,103.31,103.35,103.25,103.305,112800000.0
2008-04-21 14:41:00,103.305,103.32,103.15,103.165,134700000.0
2008-04-21 14:42:00,103.165,103.215,103.125,103.125,112800000.0
2008-04-21 14:43:00,103.125,103.15,103.1,103.15,113600000.0
2008-04-21 14:44:00,103.155,103.155,103.11,103.13,113800000.0
2008-04-21 14:45:00,103.13,103.145,103.085,103.115,101200000.0
2008-04-21 14:46:00,103.115,103.13,103.1,103.12,46900000.0
2008-04-21 14:47:00,103.12,103.13,103.09,103.09,94600000.0
2008-04-21 14:48:00,103.09,103.115,103.09,103.1,70100000.0
2008-04-21 14:49:00,103.1,103.16,103.1,103.135,102400000.0
2008-04-21 14:50:00,103.135,103.145,103.1,103.11,120300000.0
2008-04-21 14:51:00,103.11,103.11,103.065,103.09,90700000.0
2008-04-21 14:52:00,103.09,103.11,103.04,103.055,56300000.0
2008-04-21 14:53:00,103.055,103.055,103.005,103.025,92900000.0
2008-04-21 14:54:00,103.025,103.055,103.015,103.04,58800000.0
2008-04-21 14:55:00,103.04,103.07,103.04,103.07,38200000.0
2008-04-21 14:56:00,103.07,103.08,103.05,103.055,54100000.0
2008-04-21 14:57:00,103.05,103.06,103.025,103.055,49500000.0
2008-04-21 14:58:00,103.06,103.06,102.98,102.99,80800000.0
2008-04-21 14:59:00,102.99,103.085,102.99,103.06,102200000.0
2008-04-21 15:00:00,103.07,103.085,103.06,103.085,29000000.0
2008-04-21 15:01:00,103.085,103.085,103.025,103.055,96900000.0
2008-04-21 15:02:00,103.055,103.065,103.045,103.05,22700000.0
2008-04-21 15:03:00,103.05,103.05,102.985,102.99,68300000.0
2008-04-21 15:04:00,102.99,103.005,102.985,103.0,54200000.0
2008-04-21 15:05:00,103.0,103.0,102.975,102.985,30500000.0
2008-04-21 15:06:00,102.985,102.985,102.92,102.92,52300000.0
2008-04-21 15:07:00,102.92,102.95,102.92,102.93,44700000.0
2008-04-21 15:08:00,102.93,102.94,102.9,102.92,42200000.0
2008-04-21 15:09:00,102.92,102.945,102.9,102.93,67300000.0
2008-04-21 15:10:00,102.93,102.935,102.9,102.91,56800000.0
2008-04-21 15:11:00,102.91,102.92,102.9,102.915,77200000.0
2008-04-21 15:12:00,102.915,102.93,102.905,102.93,69200000.0
2008-04-21 15:13:00,102.925,102.925,102.895,102.915,66800000.0
2008-04-21 15:14:00,102.91,102.915,102.84,102.845,68000000.0
2008-04-21 15:15:00,102.85,102.88,102.85,102.88,50500000.0
2008-04-21 15:16:00,102.885,102.885,102.87,102.88,27000000.0
2008-04-21 15:17:00,102.88,102.88,102.845,102.87,50300000.0
2008-04-21 15:18:00,102.87,102.88,102.86,102.87,59500000.0
2008-04-21 15:19:00,102.87,102.87,102.84,102.84,26700000.0
2008-04-21 15:20:00,102.84,102.87,102.83,102.87,37500000.0
2008-04-21 15:21:00,102.87,102.89,102.86,102.86,44800000.0
2008-04-21 15:22:00,102.86,102.915,102.86,102.915,47900000.0
2008-04-21 15:23:00,102.915,102.965,102.915,102.95,65400000.0
2008-04-21 15:24:00,102.95,102.95,102.89,102.89,31600000.0
2008-04-21 15:25:00,102.89,102.89,102.875,102.885,35800000.0
2008-04-21 15:26:00,102.885,102.91,102.885,102.905,24200000.0
2008-04-21 15:27:00,102.905,102.92,102.9,102.91,35800000.0
2008-04-21 15:28:00,102.91,102.945,102.9,102.935,49800000.0
2008-04-21 15:29:00,102.935,102.97,102.935,102.96,47300000.0
2008-04-21 15:30:00,102.96,102.995,102.955,102.965,76700000.0
2008-04-21 15:31:00,102.975,103.01,102.965,102.995,47300000.0
2008-04-21 15:32:00,102.99,102.995,102.97,102.97,39300000.0
2008-04-21 15:33:00,102.97,103.005,102.96,103.005,103000000.0
2008-04-21 15:34:00,103.005,103.03,102.975,102.99,68700000.0
2008-04-21 15:35:00,102.99,103.0,102.99,103.0,105100000.0
2008-04-21 15:36:00,103.0,103.01,102.97,102.99,38000000.0
2008-04-21 15:37:00,102.99,102.99,102.955,102.97,57500000.0
2008-04-21 15:38:00,102.97,102.97,102.94,102.94,68500000.0
2008-04-21 15:39:00,102.94,102.97,102.93,102.96,39300000.0
2008-04-21 15:40:00,102.96,103.03,102.96,103.015,65000000.0
2008-04-21 15:41:00,103.01,103.025,103.0,103.0,61300000.0
2008-04-21 15:42:00,103.0,103.03,102.99,103.03,47100000.0
2008-04-21 15:43:00,103.03,103.12,103.03,103.12,48400000.0
2008-04-21 15:44:00,103.12,103.13,103.11,103.13,36300000.0
2008-04-21 15:45:00,103.135,103.21,103.135,103.17,54100000.0
2008-04-21 15:46:00,103.17,103.18,103.125,103.16,40700000.0
2008-04-21 15:47:00,103.16,103.16,103.14,103.15,41500000.0
2008-04-21 15:48:00,103.15,103.16,103.12,103.13,53000000.0
2008-04-21 15:49:00,103.13,103.14,103.1,103.11,40500000.0
2008-04-21 15:50:00,103.11,103.14,103.11,103.14,71700000.0
2008-04-21 15:51:00,103.14,103.17,103.135,103.15,68300000.0
2008-04-21 15:52:00,103.16,103.16,103.14,103.16,38900000.0
2008-04-21 15:53:00,103.17,103.19,103.17,103.18,45500000.0
2008-04-21 15:54:00,103.18,103.225,103.18,103.21,34400000.0
2008-04-21 15:55:00,103.21,103.25,103.21,103.24,107800000.0
2008-04-21 15:56:00,103.24,103.25,103.24,103.24,47000000.0
2008-04-21 15:57:00,103.24,103.26,103.22,103.23,50700000.0
2008-04-21 15:58:00,103.23,103.27,103.23,103.26,42300000.0
2008-04-21 15:59:00,103.26,103.28,103.25,103.25,49800000.0
2008-04-21 16:00:00,103.25,103.25,103.21,103.23,55100000.0
2008-04-21 16:01:00,103.23,103.23,103.16,103.19,63100000.0
2008-04-21 16:02:00,103.19,103.19,103.13,103.17,64200000.0
2008-04-21 16:03:00,103.17,103.18,103.08,103.1,49000000.0
2008-04-21 16:04:00,103.1,103.1,103.02,103.03,52900000.0
2008-04-21 16:05:00,103.035,103.05,103.03,103.04,39900000.0
2008-04-21 16:06:00,103.04,103.095,103.03,103.095,66400000.0
2008-04-21 16:07:00,103.095,103.13,103.07,103.125,53800000.0
2008-04-21 16:08:00,103.125,103.155,103.1,103.1,70700000.0
2008-04-21 16:09:00,103.1,103.115,103.04,103.04,54700000.0
2008-04-21 16:10:00,103.04,103.055,103.0,103.01,69300000.0
2008-04-21 16:11:00,103.01,103.02,102.995,102.995,45900000.0
2008-04-21 16:12:00,102.995,103.01,102.97,102.995,33200000.0
2008-04-21 16:13:00,102.995,103.035,102.98,102.985,53200000.0
2008-04-21 16:14:00,102.99,103.005,102.965,102.99,48000000.0
2008-04-21 16:15:00,102.98,102.98,102.93,102.95,51400000.0
2008-04-21 16:16:00,102.96,102.965,102.875,102.89,58300000.0
2008-04-21 16:17:00,102.885,102.905,102.865,102.89,58600000.0
2008-04-21 16:18:00,102.89,102.905,102.86,102.875,61500000.0
2008-04-21 16:19:00,102.875,102.875,102.81,102.85,59000000.0
2008-04-21 16:20:00,102.855,102.86,102.815,102.83,61300000.0
2008-04-21 16:21:00,102.83,102.83,102.795,102.81,54400000.0
2008-04-21 16:22:00,102.81,102.825,102.795,102.825,47900000.0
2008-04-21 16:23:00,102.825,102.905,102.815,102.88,48000000.0
2008-04-21 16:24:00,102.89,102.925,102.885,102.92,54100000.0
2008-04-21 16:25:00,102.92,102.93,102.86,102.86,41400000.0
2008-04-21 16:26:00,102.86,102.88,102.83,102.87,57200000.0
2008-04-21 16:27:00,102.87,102.89,102.77,102.775,75600000.0
2008-04-21 16:28:00,102.775,102.825,102.77,102.81,56600000.0
2008-04-21 16:29:00,102.815,102.85,102.79,102.84,56800000.0
2008-04-21 16:30:00,102.84,102.84,102.81,102.83,34200000.0
2008-04-21 16:31:00,102.83,102.835,102.805,102.815,38700000.0
2008-04-21 16:32:00,102.82,102.825,102.805,102.81,48700000.0
2008-04-21 16:33:00,102.81,102.885,102.805,102.885,65000000.0
2008-04-21 16:34:00,102.885,102.915,102.875,102.895,58700000.0
2008-04-21 16:35:00,102.885,102.9,102.88,102.9,51600000.0
2008-04-21 16:36:00,102.9,102.925,102.855,102.925,43000000.0
2008-04-21 16:37:00,102.925,102.98,102.925,102.97,48900000.0
2008-04-21 16:38:00,102.97,102.97,102.9,102.91,98000000.0
2008-04-21 16:39:00,102.91,102.92,102.87,102.9,84900000.0
2008-04-21 16:40:00,102.9,102.96,102.89,102.955,46500000.0
2008-04-21 16:41:00,102.95,103.03,102.95,103.02,75000000.0
2008-04-21 16:42:00,103.02,103.06,102.98,102.99,73600000.0
2008-04-21 16:43:00,102.99,102.99,102.96,102.96,39900000.0
2008-04-21 16:44:00,102.96,102.965,102.89,102.91,48800000.0
2008-04-21 16:45:00,102.91,102.91,102.89,102.9,30100000.0
2008-04-21 16:46:00,102.9,102.9,102.88,102.9,35200000.0
2008-04-21 16:47:00,102.9,102.92,102.89,102.9,46400000.0
2008-04-21 16:48:00,102.9,102.91,102.875,102.9,54700000.0
2008-04-21 16:49:00,102.9,102.92,102.9,102.91,35000000.0
2008-04-21 16:50:00,102.91,102.95,102.89,102.92,59600000.0
2008-04-21 16:51:00,102.92,102.92,102.85,102.88,42100000.0
2008-04-21 16:52:00,102.88,102.9,102.78,102.78,60000000.0
2008-04-21 16:53:00,102.78,102.785,102.67,102.69,61200000.0
2008-04-21 16:54:00,102.69,102.69,102.59,102.59,56400000.0
2008-04-21 16:55:00,102.59,102.6,102.54,102.55,66600000.0
2008-04-21 16:56:00,102.55,102.615,102.53,102.6,65500000.0
2008-04-21 16:57:00,102.605,102.62,102.56,102.57,60700000.0
2008-04-21 16:58:00,102.57,102.58,102.54,102.55,53500000.0
2008-04-21 16:59:00,102.55,102.55,102.42,102.42,72800000.0
2008-04-21 17:00:00,102.42,102.49,102.4,102.49,76800000.0
2008-04-21 17:01:00,102.5,102.54,102.49,102.535,61100000.0
2008-04-21 17:02:00,102.535,102.57,102.52,102.57,40000000.0
2008-04-21 17:03:00,102.57,102.62,102.565,102.62,65500000.0
2008-04-21 17:04:00,102.62,102.63,102.57,102.58,55500000.0
2008-04-21 17:05:00,102.58,102.61,102.57,102.6,49100000.0
2008-04-21 17:06:00,102.605,102.62,102.59,102.61,46800000.0
2008-04-21 17:07:00,102.61,102.625,102.595,102.62,28500000.0
2008-04-21 17:08:00,102.62,102.64,102.62,102.64,31700000.0
2008-04-21 17:09:00,102.64,102.665,102.61,102.64,53900000.0
2008-04-21 17:10:00,102.64,102.66,102.63,102.645,44900000.0
2008-04-21 17:11:00,102.645,102.695,102.64,102.675,48900000.0
2008-04-21 17:12:00,102.68,102.685,102.635,102.645,35500000.0
2008-04-21 17:13:00,102.645,102.725,102.645,102.71,55900000.0
2008-04-21 17:14:00,102.71,102.72,102.69,102.7,49200000.0
2008-04-21 17:15:00,102.7,102.705,102.685,102.685,27400000.0
2008-04-21 17:16:00,102.68,102.68,102.64,102.66,54700000.0
2008-04-21 17:17:00,102.66,102.7,102.66,102.69,38200000.0
2008-04-21 17:18:00,102.69,102.735,102.69,102.73,36200000.0
2008-04-21 17:19:00,102.73,102.81,102.73,102.81,65400000.0
2008-04-21 17:20:00,102.81,102.81,102.75,102.765,61000000.0
2008-04-21 17:21:00,102.765,102.78,102.735,102.74,42800000.0
2008-04-21 17:22:00,102.74,102.77,102.735,102.74,48000000.0
2008-04-21 17:23:00,102.74,102.76,102.735,102.74,38200000.0
2008-04-21 17:24:00,102.735,102.79,102.71,102.765,78400000.0
2008-04-21 17:25:00,102.765,102.91,102.76,102.85,78600000.0
2008-04-21 17:26:00,102.86,102.86,102.75,102.75,61400000.0
2008-04-21 17:27:00,102.75,102.76,102.71,102.755,57700000.0
2008-04-21 17:28:00,102.76,102.77,102.735,102.745,53500000.0
2008-04-21 17:29:00,102.745,102.8,102.74,102.8,45600000.0
2008-04-21 17:30:00,102.8,102.8,102.755,102.77,32500000.0
2008-04-21 17:31:00,102.77,102.77,102.74,102.75,38700000.0
2008-04-21 17:32:00,102.75,102.75,102.65,102.67,48200000.0
2008-04-21 17:33:00,102.66,102.69,102.65,102.68,53200000.0
2008-04-21 17:34:00,102.68,102.69,102.67,102.68,38400000.0
2008-04-21 17:35:00,102.68,102.705,102.67,102.69,46200000.0
2008-04-21 17:36:00,102.695,102.73,102.67,102.73,43200000.0
2008-04-21 17:37:00,102.73,102.74,102.71,102.73,56900000.0
2008-04-21 17:38:00,102.73,102.74,102.68,102.71,35900000.0
2008-04-21 17:39:00,102.71,102.72,102.65,102.65,44300000.0
2008-04-21 17:40:00,102.645,102.66,102.62,102.625,38100000.0
2008-04-21 17:41:00,102.62,102.695,102.6,102.665,53400000.0
2008-04-21 17:42:00,102.665,102.665,102.625,102.64,52700000.0
2008-04-21 17:43:00,102.64,102.66,102.64,102.66,21700000.0
2008-04-21 17:44:00,102.66,102.68,102.65,102.68,32900000.0
2008-04-21 17:45:00,102.68,102.68,102.66,102.675,29600000.0
2008-04-21 17:46:00,102.675,102.675,102.63,102.65,49600000.0
2008-04-21 17:47:00,102.65,102.65,102.61,102.615,50100000.0
2008-04-21 17:48:00,102.615,102.615,102.57,102.585,52800000.0
2008-04-21 17:49:00,102.585,102.62,102.58,102.61,58000000.0
2008-04-21 17:50:00,102.61,102.61,102.58,102.59,38400000.0
2008-04-21 17:51:00,102.59,102.6,102.53,102.54,48700000.0
2008-04-21 17:52:00,102.54,102.57,102.52,102.56,38400000.0
2008-04-21 17:53:00,102.56,102.56,102.52,102.53,49200000.0
2008-04-21 17:54:00,102.525,102.525,102.51,102.515,26900000.0
2008-04-21 17:55:00,102.515,102.54,102.515,102.54,44300000.0
2008-04-21 17:56:00,102.54,102.57,102.54,102.55,78900000.0
2008-04-21 17:57:00,102.55,102.58,102.545,102.58,41800000.0
2008-04-21 17:58:00,102.58,102.645,102.58,102.635,63100000.0
2008-04-21 17:59:00,102.64,102.7,102.635,102.69,53100000.0
2008-04-21 18:00:00,102.69,102.7,102.67,102.69,49200000.0
2008-04-21 18:01:00,102.69,102.7,102.63,102.65,42700000.0
2008-04-21 18:02:00,102.65,102.65,102.62,102.63,30100000.0
2008-04-21 18:03:00,102.63,102.695,102.63,102.69,39700000.0
2008-04-21 18:04:00,102.69,102.69,102.67,102.67,38900000.0
2008-04-21 18:05:00,102.67,102.68,102.65,102.65,38600000.0
2008-04-21 18:06:00,102.65,102.65,102.62,102.625,30600000.0
2008-04-21 18:07:00,102.62,102.64,102.61,102.64,33300000.0
2008-04-21 18:08:00,102.64,102.65,102.625,102.65,36800000.0
2008-04-21 18:09:00,102.65,102.69,102.645,102.65,32000000.0
2008-04-21 18:10:00,102.65,102.65,102.6,102.61,45300000.0
2008-04-21 18:11:00,102.61,102.61,102.59,102.59,45100000.0
2008-04-21 18:12:00,102.59,102.6,102.57,102.57,44700000.0
2008-04-21 18:13:00,102.57,102.61,102.57,102.58,33300000.0
2008-04-21 18:14:00,102.585,102.6,102.58,102.58,24300000.0
2008-04-21 18:15:00,102.58,102.64,102.58,102.64,31600000.0
2008-04-21 18:16:00,102.64,102.66,102.63,102.65,32300000.0
2008-04-21 18:17:00,102.65,102.65,102.63,102.64,29900000.0
2008-04-21 18:18:00,102.64,102.675,102.635,102.66,30500000.0
2008-04-21 18:19:00,102.66,102.66,102.64,102.64,14500000.0
2008-04-21 18:20:00,102.64,102.66,102.64,102.66,28100000.0
2008-04-21 18:21:00,102.66,102.67,102.64,102.64,28400000.0
2008-04-21 18:22:00,102.655,102.67,102.62,102.65,41100000.0
2008-04-21 18:23:00,102.65,102.68,102.65,102.66,21300000.0
2008-04-21 18:24:00,102.66,102.69,102.66,102.69,43100000.0
2008-04-21 18:25:00,102.69,102.7,102.67,102.67,33700000.0
2008-04-21 18:26:00,102.67,102.67,102.65,102.66,12200000.0
2008-04-21 18:27:00,102.66,102.66,102.62,102.62,22700000.0
2008-04-21 18:28:00,102.62,102.63,102.61,102.62,14800000.0
2008-04-21 18:29:00,102.62,102.62,102.6,102.61,30900000.0
2008-04-21 18:30:00,102.61,102.61,102.6,102.6,11300000.0
2008-04-21 18:31:00,102.605,102.605,102.6,102.6,19300000.0
2008-04-21 18:32:00,102.6,102.63,102.6,102.63,11800000.0
2008-04-21 18:33:00,102.63,102.63,102.63,102.63,3000000.0
2008-04-21 18:34:00,102.63,102.63,102.62,102.63,21600000.0
2008-04-21 18:35:00,102.63,102.63,102.58,102.58,36300000.0
2008-04-21 18:36:00,102.58,102.59,102.58,102.59,31300000.0
2008-04-21 18:37:00,102.59,102.6,102.57,102.58,32200000.0
2008-04-21 18:38:00,102.58,102.59,102.58,102.585,17100000.0
2008-04-21 18:39:00,102.585,102.59,102.58,102.59,30700000.0
2008-04-21 18:40:00,102.585,102.62,102.585,102.62,34100000.0
2008-04-21 18:41:00,102.62,102.625,102.62,102.625,18100000.0
2008-04-21 18:42:00,102.625,102.635,102.61,102.635,21800000.0
2008-04-21 18:43:00,102.64,102.65,102.64,102.64,17900000.0
2008-04-21 18:44:00,102.64,102.65,102.625,102.625,22400000.0
2008-04-21 18:45:00,102.625,102.625,102.62,102.625,6200000.0
2008-04-21 18:46:00,102.625,102.66,102.625,102.65,14800000.0
2008-04-21 18:47:00,102.65,102.65,102.61,102.61,30300000.0
2008-04-21 18:48:00,102.61,102.64,102.61,102.64,19000000.0
2008-04-21 18:49:00,102.64,102.65,102.62,102.65,20800000.0
2008-04-21 18:50:00,102.65,102.65,102.63,102.63,10500000.0
2008-04-21 18:51:00,102.63,102.63,102.59,102.6,26900000.0
2008-04-21 18:52:00,102.6,102.605,102.585,102.6,25500000.0
2008-04-21 18:53:00,102.615,102.695,102.615,102.695,49000000.0
2008-04-21 18:54:00,102.695,102.72,102.69,102.72,37700000.0
2008-04-21 18:55:00,102.72,102.72,102.685,102.7,28600000.0
2008-04-21 18:56:00,102.7,102.705,102.68,102.68,26200000.0
2008-04-21 18:57:00,102.68,102.69,102.67,102.68,28100000.0
2008-04-21 18:58:00,102.67,102.695,102.67,102.69,21900000.0
2008-04-21 18:59:00,102.69,102.715,102.675,102.715,50100000.0
2008-04-21 19:00:00,102.715,102.74,102.7,102.71,56400000.0
2008-04-21 19:01:00,102.71,102.715,102.71,102.715,23400000.0
2008-04-21 19:02:00,102.72,102.765,102.72,102.76,22600000.0
2008-04-21 19:03:00,102.76,102.8,102.76,102.79,56000000.0
2008-04-21 19:04:00,102.79,102.855,102.79,102.855,86700000.0
2008-04-21 19:05:00,102.855,102.865,102.805,102.83,56700000.0
2008-04-21 19:06:00,102.83,102.83,102.785,102.785,35200000.0
2008-04-21 19:07:00,102.785,102.795,102.75,102.765,39300000.0
2008-04-21 19:08:00,102.765,102.79,102.76,102.79,26700000.0
2008-04-21 19:09:00,102.79,102.79,102.785,102.79,8500000.0
2008-04-21 19:10:00,102.79,102.79,102.73,102.73,31100000.0
2008-04-21 19:11:00,102.73,102.73,102.73,102.73,2400000.0
2008-04-21 19:12:00,102.73,102.73,102.7,102.73,38000000.0
2008-04-21 19:13:00,102.73,102.73,102.71,102.71,28500000.0
2008-04-21 19:14:00,102.71,102.71,102.66,102.67,34600000.0
2008-04-21 19:15:00,102.67,102.67,102.64,102.65,29600000.0
2008-04-21 19:16:00,102.65,102.665,102.65,102.66,24000000.0
2008-04-21 19:17:00,102.66,102.66,102.65,102.66,18500000.0
2008-04-21 19:18:00,102.66,102.67,102.655,102.66,17700000.0
2008-04-21 19:19:00,102.66,102.68,102.64,102.68,19200000.0
2008-04-21 19:20:00,102.68,102.685,102.665,102.68,29900000.0
2008-04-21 19:21:00,102.685,102.71,102.68,102.71,29000000.0
2008-04-21 19:22:00,102.71,102.715,102.7,102.7,29900000.0
2008-04-21 19:23:00,102.705,102.705,102.68,102.68,43100000.0
2008-04-21 19:24:00,102.68,102.68,102.665,102.68,15100000.0
2008-04-21 19:25:00,102.68,102.69,102.68,102.69,9100000.0
2008-04-21 19:26:00,102.69,102.69,102.65,102.65,21200000.0
2008-04-21 19:27:00,102.65,102.67,102.61,102.61,48100000.0
2008-04-21 19:28:00,102.61,102.63,102.585,102.585,30800000.0
2008-04-21 19:29:00,102.58,102.59,102.57,102.58,43600000.0
2008-04-21 19:30:00,102.58,102.6,102.57,102.57,28000000.0
2008-04-21 19:31:00,102.57,102.6,102.57,102.6,27400000.0
2008-04-21 19:32:00,102.6,102.6,102.58,102.6,30400000.0
2008-04-21 19:33:00,102.6,102.6,102.57,102.57,32100000.0
2008-04-21 19:34:00,102.57,102.57,102.555,102.56,12700000.0
2008-04-21 19:35:00,102.56,102.57,102.56,102.57,17200000.0
2008-04-21 19:36:00,102.57,102.61,102.57,102.61,20300000.0
2008-04-21 19:37:00,102.61,102.61,102.6,102.61,16900000.0
2008-04-21 19:38:00,102.61,102.62,102.61,102.61,15500000.0
2008-04-21 19:39:00,102.61,102.61,102.57,102.57,23700000.0
2008-04-21 19:40:00,102.57,102.62,102.57,102.595,31200000.0
2008-04-21 19:41:00,102.595,102.6,102.58,102.595,17100000.0
2008-04-21 19:42:00,102.595,102.605,102.53,102.54,30800000.0
2008-04-21 19:43:00,102.545,102.55,102.47,102.48,108000000.0
2008-04-21 19:44:00,102.48,102.48,102.45,102.46,38800000.0
2008-04-21 19:45:00,102.46,102.46,102.43,102.43,28600000.0
2008-04-21 19:46:00,102.43,102.46,102.41,102.46,29100000.0
2008-04-21 19:47:00,102.46,102.46,102.44,102.45,22700000.0
2008-04-21 19:48:00,102.45,102.45,102.44,102.44,17500000.0
2008-04-21 19:49:00,102.44,102.475,102.4,102.45,46500000.0
2008-04-21 19:50:00,102.45,102.5,102.45,102.5,53400000.0
2008-04-21 19:51:00,102.5,102.505,102.47,102.47,26700000.0
2008-04-21 19:52:00,102.47,102.51,102.47,102.49,33900000.0
2008-04-21 19:53:00,102.49,102.54,102.49,102.53,26800000.0
2008-04-21 19:54:00,102.54,102.545,102.53,102.53,20900000.0
2008-04-21 19:55:00,102.53,102.55,102.53,102.55,31700000.0
2008-04-21 19:56:00,102.55,102.555,102.54,102.55,34200000.0
2008-04-21 19:57:00,102.55,102.56,102.55,102.56,24400000.0
2008-04-21 19:58:00,102.56,102.58,102.56,102.57,26900000.0
2008-04-21 19:59:00,102.57,102.59,102.57,102.58,39200000.0
2008-04-21 20:00:00,102.58,102.58,102.55,102.55,32200000.0
2008-04-21 20:01:00,102.55,102.55,102.54,102.54,10100000.0
2008-04-21 20:02:00,102.54,102.54,102.52,102.52,16800000.0
2008-04-21 20:03:00,102.52,102.54,102.51,102.54,20500000.0
2008-04-21 20:04:00,102.54,102.54,102.53,102.54,22500000.0
2008-04-21 20:05:00,102.54,102.545,102.53,102.54,24900000.0
2008-04-21 20:06:00,102.54,102.54,102.515,102.525,31500000.0
2008-04-21 20:07:00,102.525,102.565,102.525,102.555,21200000.0
2008-04-21 20:08:00,102.555,102.575,102.55,102.55,42400000.0
2008-04-21 20:09:00,102.545,102.59,102.54,102.59,30300000.0
2008-04-21 20:10:00,102.59,102.6,102.58,102.59,23900000.0
2008-04-21 20:11:00,102.59,102.6,102.59,102.6,15800000.0
2008-04-21 20:12:00,102.6,102.6,102.57,102.58,31100000.0
2008-04-21 20:13:00,102.58,102.58,102.57,102.58,26700000.0
2008-04-21 20:14:00,102.58,102.58,102.56,102.57,39100000.0
2008-04-21 20:15:00,102.57,102.58,102.54,102.55,27100000.0
2008-04-21 20:16:00,102.55,102.55,102.5,102.52,45100000.0
2008-04-21 20:17:00,102.52,102.53,102.5,102.5,29300000.0
2008-04-21 20:18:00,102.5,102.51,102.47,102.51,28400000.0
2008-04-21 20:19:00,102.51,102.615,102.49,102.61,51900000.0
2008-04-21 20:20:00,102.61,102.62,102.51,102.52,58100000.0
2008-04-21 20:21:00,102.52,102.52,102.48,102.49,39700000.0
2008-04-21 20:22:00,102.49,102.49,102.415,102.42,48300000.0
2008-04-21 20:23:00,102.42,102.42,102.39,102.395,76200000.0
2008-04-21 20:24:00,102.395,102.4,102.365,102.365,53900000.0
2008-04-21 20:25:00,102.365,102.4,102.355,102.4,42800000.0
2008-04-21 20:26:00,102.4,102.43,102.37,102.43,39900000.0
2008-04-21 20:27:00,102.43,102.43,102.39,102.41,46900000.0
2008-04-21 20:28:00,102.41,102.41,102.38,102.38,42600000.0
2008-04-21 20:29:00,102.38,102.39,102.36,102.36,49400000.0
2008-04-21 20:30:00,102.37,102.42,102.37,102.4,37100000.0
2008-04-21 20:31:00,102.41,102.415,102.4,102.4,24100000.0
2008-04-21 20:32:00,102.4,102.45,102.385,102.44,29200000.0
2008-04-21 20:33:00,102.44,102.46,102.42,102.44,37100000.0
2008-04-21 20:34:00,102.44,102.48,102.44,102.44,42900000.0
2008-04-21 20:35:00,102.44,102.52,102.44,102.51,32100000.0
2008-04-21 20:36:00,102.51,102.53,102.5,102.51,27800000.0
2008-04-21 20:37:00,102.51,102.51,102.48,102.48,24700000.0
2008-04-21 20:38:00,102.48,102.52,102.48,102.515,22700000.0
2008-04-21 20:39:00,102.515,102.525,102.51,102.51,23900000.0
2008-04-21 20:40:00,102.515,102.525,102.5,102.52,34400000.0
2008-04-21 20:41:00,102.52,102.57,102.52,102.565,25800000.0
2008-04-21 20:42:00,102.565,102.565,102.55,102.55,18000000.0
2008-04-21 20:43:00,102.55,102.565,102.55,102.565,13500000.0
2008-04-21 20:44:00,102.56,102.58,102.47,102.47,58200000.0
2008-04-21 20:45:00,102.47,102.515,102.45,102.48,43800000.0
2008-04-21 20:46:00,102.475,102.53,102.47,102.53,52500000.0
2008-04-21 20:47:00,102.53,102.54,102.5,102.52,43400000.0
2008-04-21 20:48:00,102.52,102.53,102.48,102.485,28000000.0
2008-04-21 20:49:00,102.495,102.51,102.475,102.475,34400000.0
2008-04-21 20:50:00,102.48,102.48,102.46,102.47,32900000.0
2008-04-21 20:51:00,102.47,102.485,102.47,102.48,28600000.0
2008-04-21 20:52:00,102.485,102.495,102.46,102.465,38800000.0
2008-04-21 20:53:00,102.465,102.48,102.46,102.47,32700000.0
2008-04-21 20:54:00,102.47,102.495,102.47,102.49,47100000.0
2008-04-21 20:55:00,102.495,102.52,102.43,102.48,53200000.0
2008-04-21 20:56:00,102.48,102.505,102.45,102.45,45800000.0
2008-04-21 20:57:00,102.45,102.455,102.42,102.42,34400000.0
2008-04-21 20:58:00,102.42,102.425,102.39,102.42,66400000.0
2008-04-21 20:59:00,102.42,102.42,102.37,102.37,39500000.0
2008-04-21 21:00:00,102.37,102.4,102.37,102.4,51500000.0
2008-04-21 21:01:00,102.4,102.42,102.4,102.4,21200000.0
2008-04-21 21:02:00,102.4,102.405,102.39,102.4,33400000.0
2008-04-21 21:03:00,102.4,102.42,102.395,102.42,22600000.0
2008-04-21 21:04:00,102.42,102.42,102.42,102.42,15500000.0
2008-04-21 21:05:00,102.42,102.43,102.41,102.41,19500000.0
2008-04-21 21:06:00,102.41,102.41,102.395,102.41,20200000.0
2008-04-21 21:07:00,102.41,102.43,102.41,102.41,18000000.0
2008-04-21 21:08:00,102.41,102.41,102.37,102.37,28700000.0
2008-04-21 21:09:00,102.37,102.37,102.35,102.36,29700000.0
2008-04-21 21:10:00,102.36,102.38,102.36,102.38,18100000.0
2008-04-21 21:11:00,102.38,102.38,102.35,102.36,25400000.0
2008-04-21 21:12:00,102.36,102.39,102.36,102.39,23900000.0
2008-04-21 21:13:00,102.39,102.41,102.39,102.41,18800000.0
2008-04-21 21:14:00,102.41,102.41,102.41,102.41,17400000.0
2008-04-21 21:15:00,102.41,102.42,102.41,102.42,8900000.0
2008-04-21 21:16:00,102.42,102.45,102.42,102.445,35300000.0
2008-04-21 21:17:00,102.45,102.47,102.45,102.47,33500000.0
2008-04-21 21:18:00,102.47,102.485,102.47,102.48,17000000.0
2008-04-21 21:19:00,102.49,102.5,102.47,102.475,23600000.0
2008-04-21 21:20:00,102.47,102.48,102.47,102.48,16900000.0
2008-04-21 21:21:00,102.48,102.48,102.43,102.455,33400000.0
2008-04-21 21:22:00,102.455,102.51,102.445,102.51,37100000.0
2008-04-21 21:23:00,102.51,102.51,102.5,102.5,17600000.0
2008-04-21 21:24:00,102.5,102.51,102.47,102.51,22800000.0
2008-04-21 21:25:00,102.51,102.52,102.5,102.5,5900000.0
2008-04-21 21:26:00,102.5,102.515,102.49,102.51,24000000.0
2008-04-21 21:27:00,102.51,102.51,102.5,102.51,14300000.0
2008-04-21 21:28:00,102.5,102.51,102.49,102.5,8700000.0
2008-04-21 21:29:00,102.5,102.5,102.48,102.48,20000000.0
2008-04-21 21:30:00,102.48,102.48,102.44,102.44,30100000.0
2008-04-21 21:31:00,102.445,102.455,102.44,102.45,15100000.0
2008-04-21 21:32:00,102.45,102.465,102.45,102.465,17400000.0
2008-04-21 21:33:00,102.465,102.47,102.45,102.45,10700000.0
2008-04-21 21:34:00,102.45,102.46,102.445,102.45,15200000.0
2008-04-21 21:35:00,102.45,102.47,102.44,102.44,20000000.0
2008-04-21 21:36:00,102.445,102.45,102.43,102.44,12400000.0
2008-04-21 21:37:00,102.445,102.445,102.42,102.44,21000000.0
2008-04-21 21:38:00,102.44,102.49,102.44,102.47,28800000.0
2008-04-21 21:39:00,102.47,102.49,102.47,102.49,17300000.0
2008-04-21 21:40:00,102.49,102.515,102.49,102.51,28200000.0
2008-04-21 21:41:00,102.525,102.535,102.505,102.53,19000000.0
2008-04-21 21:42:00,102.53,102.54,102.53,102.54,14900000.0
2008-04-21 21:43:00,102.54,102.54,102.54,102.54,5100000.0
2008-04-21 21:44:00,102.54,102.57,102.54,102.57,15800000.0
2008-04-21 21:45:00,102.57,102.59,102.57,102.58,13300000.0
2008-04-21 21:46:00,102.58,102.58,102.57,102.57,15100000.0
2008-04-21 21:47:00,102.57,102.57,102.56,102.56,16800000.0
2008-04-21 21:48:00,102.56,102.56,102.55,102.55,16200000.0
2008-04-21 21:49:00,102.55,102.55,102.54,102.54,12900000.0
2008-04-21 21:50:00,102.54,102.55,102.54,102.54,21100000.0
2008-04-21 21:51:00,102.54,102.55,102.535,102.54,26300000.0
2008-04-21 21:52:00,102.54,102.58,102.54,102.58,34200000.0
2008-04-21 21:53:00,102.58,102.61,102.555,102.595,54100000.0
2008-04-21 21:54:00,102.595,102.61,102.58,102.61,27800000.0
2008-04-21 21:55:00,102.61,102.62,102.61,102.62,12100000.0
2008-04-21 21:56:00,102.62,102.63,102.59,102.61,39400000.0
2008-04-21 21:57:00,102.61,102.62,102.59,102.6,25700000.0
2008-04-21 21:58:00,102.6,102.61,102.6,102.6,16500000.0
2008-04-21 21:59:00,102.6,102.61,102.555,102.555,30500000.0
2008-04-21 22:00:00,102.55,102.565,102.55,102.565,31400000.0
2008-04-21 22:01:00,102.565,102.58,102.535,102.545,32700000.0
2008-04-21 22:02:00,102.545,102.555,102.545,102.545,17300000.0
2008-04-21 22:03:00,102.55,102.56,102.54,102.56,11300000.0
2008-04-21 22:04:00,102.56,102.58,102.54,102.56,11300000.0
2008-04-21 22:05:00,102.56,102.56,102.525,102.535,10600000.0
2008-04-21 22:06:00,102.535,102.55,102.52,102.55,17300000.0
2008-04-21 22:07:00,102.55,102.57,102.55,102.56,24200000.0
2008-04-21 22:08:00,102.565,102.57,102.53,102.545,20100000.0
2008-04-21 22:09:00,102.545,102.565,102.545,102.555,17200000.0
2008-04-21 22:10:00,102.565,102.575,102.54,102.54,16800000.0
2008-04-21 22:11:00,102.54,102.545,102.54,102.54,8700000.0
2008-04-21 22:12:00,102.54,102.545,102.54,102.54,11100000.0
2008-04-21 22:13:00,102.54,102.55,102.54,102.55,14400000.0
2008-04-21 22:14:00,102.55,102.56,102.55,102.56,15000000.0
2008-04-21 22:15:00,102.56,102.57,102.56,102.57,5900000.0
2008-04-21 22:16:00,102.57,102.57,102.57,102.57,5100000.0
2008-04-21 22:17:00,102.57,102.57,102.57,102.57,1200000.0
2008-04-21 22:18:00,102.57,102.57,102.57,102.57,6300000.0
2008-04-21 22:19:00,102.575,102.575,102.56,102.56,10800000.0
2008-04-21 22:20:00,102.56,102.57,102.56,102.57,9700000.0
2008-04-21 22:21:00,102.57,102.57,102.57,102.57,3300000.0
2008-04-21 22:22:00,102.57,102.57,102.535,102.56,19600000.0
2008-04-21 22:23:00,102.56,102.56,102.56,102.56,7800000.0
2008-04-21 22:24:00,102.56,102.56,102.54,102.54,6900000.0
2008-04-21 22:25:00,102.545,102.55,102.53,102.54,10800000.0
2008-04-21 22:26:00,102.54,102.55,102.53,102.53,10600000.0
2008-04-21 22:27:00,102.53,102.55,102.53,102.55,6400000.0
2008-04-21 22:28:00,102.55,102.55,102.55,102.55,11800000.0
2008-04-21 22:29:00,102.55,102.55,102.55,102.55,6300000.0
2008-04-21 22:30:00,102.55,102.58,102.55,102.56,16500000.0
2008-04-21 22:31:00,102.56,102.56,102.555,102.56,5600000.0
2008-04-21 22:32:00,102.56,102.575,102.56,102.57,11200000.0
2008-04-21 22:33:00,102.58,102.59,102.57,102.575,17200000.0
2008-04-21 22:34:00,102.575,102.58,102.56,102.565,11400000.0
2008-04-21 22:35:00,102.565,102.565,102.535,102.535,10200000.0
2008-04-21 22:36:00,102.535,102.58,102.525,102.55,25300000.0
2008-04-21 22:37:00,102.55,102.6,102.55,102.6,19600000.0
2008-04-21 22:38:00,102.605,102.61,102.555,102.56,13900000.0
2008-04-21 22:39:00,102.56,102.575,102.56,102.575,4800000.0
2008-04-21 22:40:00,102.575,102.575,102.565,102.565,6400000.0
2008-04-21 22:41:00,102.575,102.58,102.575,102.58,4000000.0
2008-04-21 22:42:00,102.58,102.595,102.575,102.59,23400000.0
2008-04-21 22:43:00,102.6,102.6,102.59,102.595,9100000.0
2008-04-21 22:44:00,102.59,102.595,102.58,102.58,16200000.0
2008-04-21 22:45:00,102.585,102.595,102.55,102.59,24500000.0
2008-04-21 22:46:00,102.59,102.61,102.585,102.6,24800000.0
2008-04-21 22:47:00,102.6,102.615,102.6,102.605,8300000.0
2008-04-21 22:48:00,102.605,102.64,102.605,102.63,23400000.0
2008-04-21 22:49:00,102.63,102.68,102.625,102.64,31700000.0
2008-04-21 22:50:00,102.64,102.64,102.64,102.64,6000000.0
2008-04-21 22:51:00,102.64,102.64,102.575,102.59,25800000.0
2008-04-21 22:52:00,102.59,102.64,102.59,102.61,20100000.0
2008-04-21 22:53:00,102.61,102.62,102.59,102.59,10400000.0
2008-04-21 22:54:00,102.575,102.61,102.565,102.595,28500000.0
2008-04-21 22:55:00,102.605,102.625,102.605,102.615,25200000.0
2008-04-21 22:56:00,102.615,102.615,102.605,102.615,28000000.0
2008-04-21 22:57:00,102.615,102.615,102.615,102.615,14400000.0
2008-04-21 22:58:00,102.615,102.615,102.615,102.615,6400000.0
2008-04-21 22:59:00,102.615,102.63,102.615,102.63,37200000.0
2008-04-21 23:00:00,102.62,102.63,102.62,102.63,48000000.0
2008-04-21 23:01:00,102.66,102.69,102.66,102.69,300000.0
2008-04-21 23:02:00,102.67,102.67,102.67,102.67,300000.0
2008-04-21 23:03:00,102.67,102.68,102.66,102.66,7000000.0
2008-04-21 23:04:00,102.64,102.655,102.64,102.655,7000000.0
2008-04-21 23:05:00,102.655,102.655,102.595,102.595,7400000.0
2008-04-21 23:06:00,102.63,102.63,102.565,102.6,14800000.0
2008-04-21 23:07:00,102.6,102.61,102.6,102.61,14700000.0
2008-04-21 23:08:00,102.61,102.62,102.605,102.605,17500000.0
2008-04-21 23:09:00,102.605,102.62,102.59,102.62,9400000.0
2008-04-21 23:10:00,102.62,102.62,102.58,102.585,11400000.0
2008-04-21 23:11:00,102.585,102.625,102.585,102.62,12000000.0
2008-04-21 23:12:00,102.62,102.7,102.62,102.67,24700000.0
2008-04-21 23:13:00,102.67,102.67,102.64,102.64,15800000.0
2008-04-21 23:14:00,102.64,102.66,102.64,102.66,13400000.0
2008-04-21 23:15:00,102.67,102.67,102.65,102.65,9100000.0
2008-04-21 23:16:00,102.65,102.67,102.65,102.67,12500000.0
2008-04-21 23:17:00,102.67,102.68,102.67,102.68,7500000.0
2008-04-21 23:18:00,102.685,102.685,102.68,102.68,1600000.0
2008-04-21 23:19:00,102.68,102.68,102.67,102.67,4500000.0
2008-04-21 23:20:00,102.67,102.67,102.64,102.64,9300000.0
2008-04-21 23:21:00,102.64,102.64,102.64,102.64,5000000.0
2008-04-21 23:22:00,102.64,102.64,102.635,102.635,18000000.0
2008-04-21 23:23:00,102.635,102.635,102.635,102.635,1000000.0
2008-04-21 23:24:00,102.635,102.66,102.635,102.64,1700000.0
2008-04-21 23:25:00,102.64,102.64,102.635,102.635,1100000.0
2008-04-21 23:26:00,102.635,102.675,102.635,102.66,44400000.0
2008-04-21 23:27:00,102.66,102.67,102.66,102.66,43400000.0
2008-04-21 23:28:00,102.66,102.67,102.66,102.67,16600000.0
2008-04-21 23:29:00,102.66,102.66,102.655,102.655,9800000.0
2008-04-21 23:30:00,102.655,102.655,102.63,102.63,4500000.0
2008-04-21 23:31:00,102.63,102.64,102.59,102.59,72000000.0
2008-04-21 23:32:00,102.59,102.62,102.59,102.595,62300000.0
2008-04-21 23:33:00,102.62,102.62,102.55,102.56,82500000.0
2008-04-21 23:34:00,102.56,102.56,102.56,102.56,1800000.0
2008-04-21 23:35:00,102.56,102.58,102.55,102.57,7800000.0
2008-04-21 23:36:00,102.57,102.59,102.57,102.57,10700000.0
2008-04-21 23:37:00,102.57,102.57,102.57,102.57,4500000.0
2008-04-21 23:38:00,102.57,102.57,102.56,102.56,6600000.0
2008-04-21 23:39:00,102.56,102.57,102.525,102.545,4900000.0
2008-04-21 23:40:00,102.545,102.545,102.54,102.54,1400000.0
2008-04-21 23:41:00,102.54,102.54,102.54,102.54,4500000.0
2008-04-21 23:42:00,102.54,102.54,102.54,102.54,1200000.0
2008-04-21 23:43:00,102.54,102.57,102.54,102.55,4500000.0
2008-04-21 23:44:00,102.55,102.56,102.55,102.56,3900000.0
2008-04-21 23:45:00,102.56,102.56,102.56,102.56,6300000.0
2008-04-21 23:46:00,102.56,102.6,102.56,102.6,4200000.0
2008-04-21 23:47:00,102.6,102.6,102.58,102.58,34600000.0
2008-04-21 23:48:00,102.58,102.58,102.57,102.57,162700000.0
2008-04-21 23:49:00,102.57,102.57,102.57,102.57,57600000.0
2008-04-21 23:50:00,102.57,102.57,102.57,102.57,136100000.0
2008-04-21 23:51:00,102.57,102.6,102.57,102.6,4800000.0
2008-04-21 23:52:00,102.6,102.6,102.57,102.59,7100000.0
2008-04-21 23:53:00,102.565,102.595,102.555,102.595,11700000.0
2008-04-21 23:54:00,102.6,102.615,102.55,102.55,25200000.0
2008-04-21 23:55:00,102.55,102.55,102.55,102.55,4000000.0
2008-04-21 23:56:00,102.55,102.58,102.55,102.58,1200000.0
2008-04-21 23:57:00,102.59,102.62,102.59,102.59,94100000.0
2008-04-21 23:58:00,102.59,102.61,102.58,102.59,96500000.0
2008-04-21 23:59:00,102.59,102.59,102.58,102.59,189300000.0
2008-04-22 00:00:00,102.59,102.6,102.59,102.6,246600000.0
2008-04-22 00:01:00,102.6,102.6,102.59,102.6,125500000.0
2008-04-22 00:02:00,102.6,102.61,102.6,102.61,164600000.0
2008-04-22 00:03:00,102.61,102.62,102.61,102.62,72500000.0
2008-04-22 00:04:00,102.62,102.63,102.62,102.63,32400000.0
2008-04-22 00:05:00,102.63,102.63,102.63,102.63,39000000.0
2008-04-22 00:06:00,102.63,102.63,102.63,102.63,39400000.0
2008-04-22 00:07:00,102.63,102.63,102.6,102.6,68500000.0
2008-04-22 00:08:00,102.6,102.6,102.59,102.59,11800000.0
2008-04-22 00:09:00,102.59,102.61,102.59,102.61,82800000.0
2008-04-22 00:10:00,102.61,102.63,102.61,102.63,59900000.0
2008-04-22 00:11:00,102.63,102.63,102.6,102.61,85500000.0
2008-04-22 00:12:00,102.61,102.63,102.61,102.63,10700000.0
2008-04-22 00:13:00,102.63,102.63,102.63,102.63,2100000.0
2008-04-22 00:14:00,102.63,102.63,102.63,102.63,11800000.0
2008-04-22 00:15:00,102.63,102.67,102.63,102.67,27400000.0
2008-04-22 00:16:00,102.67,102.67,102.63,102.65,27200000.0
2008-04-22 00:17:00,102.66,102.68,102.64,102.67,25800000.0
2008-04-22 00:18:00,102.67,102.7,102.67,102.68,76800000.0
2008-04-22 00:19:00,102.68,102.72,102.68,102.72,79400000.0
2008-04-22 00:20:00,102.72,102.72,102.64,102.68,46700000.0
2008-04-22 00:21:00,102.68,102.68,102.66,102.675,41400000.0
2008-04-22 00:22:00,102.675,102.675,102.675,102.675,4800000.0
2008-04-22 00:23:00,102.675,102.72,102.675,102.72,79200000.0
2008-04-22 00:24:00,102.72,102.73,102.72,102.725,65800000.0
2008-04-22 00:25:00,102.725,102.725,102.665,102.665,19700000.0
2008-04-22 00:26:00,102.665,102.685,102.66,102.685,37400000.0
2008-04-22 00:27:00,102.685,102.685,102.66,102.67,20800000.0
2008-04-22 00:28:00,102.67,102.71,102.67,102.7,57200000.0
2008-04-22 00:29:00,102.705,102.715,102.705,102.715,19200000.0
2008-04-22 00:30:00,102.71,102.71,102.7,102.705,8800000.0
2008-04-22 00:31:00,102.705,102.71,102.705,102.71,18400000.0
2008-04-22 00:32:00,102.71,102.72,102.68,102.71,201800000.0
2008-04-22 00:33:00,102.71,102.715,102.71,102.71,85000000.0
2008-04-22 00:34:00,102.71,102.71,102.655,102.655,51200000.0
2008-04-22 00:35:00,102.655,102.655,102.57,102.58,89800000.0
2008-04-22 00:36:00,102.58,102.58,102.49,102.51,83800000.0
2008-04-22 00:37:00,102.51,102.555,102.475,102.555,33000000.0
2008-04-22 00:38:00,102.555,102.59,102.555,102.59,62400000.0
2008-04-22 00:39:00,102.59,102.595,102.58,102.59,62800000.0
2008-04-22 00:40:00,102.595,102.6,102.595,102.6,11200000.0
2008-04-22 00:41:00,102.6,102.62,102.6,102.615,68200000.0
2008-04-22 00:42:00,102.615,102.615,102.605,102.61,32400000.0
2008-04-22 00:43:00,102.61,102.67,102.61,102.63,123000000.0
2008-04-22 00:44:00,102.635,102.64,102.635,102.64,15200000.0
2008-04-22 00:45:00,102.64,102.645,102.635,102.64,28000000.0
2008-04-22 00:46:00,102.645,102.645,102.645,102.645,1600000.0
2008-04-22 00:47:00,102.645,102.67,102.645,102.67,48800000.0
2008-04-22 00:48:00,102.67,102.675,102.64,102.65,77600000.0
2008-04-22 00:49:00,102.65,102.65,102.64,102.64,28700000.0
2008-04-22 00:50:00,102.64,102.64,102.6,102.61,74700000.0
2008-04-22 00:51:00,102.61,102.63,102.6,102.63,71900000.0
2008-04-22 00:52:00,102.63,102.65,102.63,102.64,39200000.0
2008-04-22 00:53:00,102.64,102.645,102.59,102.605,36200000.0
2008-04-22 00:54:00,102.605,102.65,102.605,102.645,37000000.0
2008-04-22 00:55:00,102.645,102.66,102.645,102.645,22400000.0
2008-04-22 00:56:00,102.645,102.645,102.62,102.635,54300000.0
2008-04-22 00:57:00,102.63,102.635,102.62,102.635,28000000.0
2008-04-22 00:58:00,102.64,102.645,102.63,102.645,52800000.0
2008-04-22 00:59:00,102.645,102.66,102.645,102.66,100800000.0
2008-04-22 01:00:00,102.66,102.69,102.66,102.69,87400000.0
2008-04-22 01:01:00,102.69,102.725,102.69,102.7,113200000.0
2008-04-22 01:02:00,102.7,102.71,102.65,102.655,76600000.0
2008-04-22 01:03:00,102.655,102.72,102.655,102.715,63300000.0
2008-04-22 01:04:00,102.715,102.74,102.69,102.74,61000000.0
2008-04-22 01:05:00,102.73,102.73,102.68,102.69,181800000.0
2008-04-22 01:06:00,102.69,102.745,102.69,102.745,92200000.0
2008-04-22 01:07:00,102.745,102.745,102.73,102.73,28000000.0
2008-04-22 01:08:00,102.73,102.73,102.73,102.73,19200000.0
2008-04-22 01:09:00,102.73,102.73,102.7,102.7,41000000.0
2008-04-22 01:10:00,102.7,102.715,102.66,102.66,49000000.0
2008-04-22 01:11:00,102.66,102.67,102.66,102.66,55200000.0
2008-04-22 01:12:00,102.66,102.66,102.66,102.66,67200000.0
2008-04-22 01:13:00,102.66,102.67,102.66,102.67,27600000.0
2008-04-22 01:14:00,102.66,102.66,102.66,102.66,25200000.0
2008-04-22 01:15:00,102.66,102.68,102.66,102.68,36400000.0
2008-04-22 01:16:00,102.69,102.69,102.69,102.69,3000000.0
2008-04-22 01:17:00,102.69,102.69,102.67,102.68,12900000.0
2008-04-22 01:18:00,102.68,102.69,102.68,102.69,35700000.0
2008-04-22 01:19:00,102.7,102.7,102.7,102.7,38200000.0
2008-04-22 01:20:00,102.7,102.705,102.7,102.705,22000000.0
2008-04-22 01:21:00,102.705,102.73,102.7,102.73,56200000.0
2008-04-22 01:22:00,102.73,102.73,102.68,102.68,29800000.0
2008-04-22 01:23:00,102.68,102.69,102.68,102.69,9600000.0
2008-04-22 01:24:00,102.69,102.69,102.69,102.69,17400000.0
2008-04-22 01:25:00,102.69,102.69,102.69,102.69,46000000.0
2008-04-22 01:26:00,102.69,102.71,102.675,102.675,26800000.0
2008-04-22 01:27:00,102.675,102.675,102.675,102.675,7200000.0
2008-04-22 01:28:00,102.675,102.675,102.675,102.675,1600000.0
2008-04-22 01:29:00,102.675,102.675,102.665,102.665,13400000.0
2008-04-22 01:30:00,102.665,102.665,102.65,102.65,10200000.0
2008-04-22 01:31:00,102.65,102.65,102.65,102.65,5100000.0
2008-04-22 01:32:00,102.65,102.655,102.65,102.65,8900000.0
2008-04-22 01:33:00,102.65,102.65,102.65,102.65,10100000.0
2008-04-22 01:34:00,102.65,102.66,102.65,102.66,2700000.0
2008-04-22 01:35:00,102.66,102.66,102.64,102.64,6000000.0
2008-04-22 01:36:00,102.64,102.66,102.625,102.625,17800000.0
2008-04-22 01:37:00,102.625,102.64,102.625,102.64,30300000.0
2008-04-22 01:38:00,102.64,102.64,102.64,102.64,1500000.0
2008-04-22 01:39:00,102.64,102.64,102.64,102.64,300000.0
2008-04-22 01:40:00,102.64,102.65,102.63,102.63,40900000.0
2008-04-22 01:41:00,102.63,102.63,102.58,102.58,203300000.0
2008-04-22 01:42:00,102.58,102.615,102.58,102.6,74100000.0
2008-04-22 01:43:00,102.6,102.61,102.6,102.61,30800000.0
2008-04-22 01:44:00,102.61,102.61,102.61,102.61,76100000.0
2008-04-22 01:45:00,102.61,102.61,102.56,102.57,132300000.0
2008-04-22 01:46:00,102.57,102.57,102.465,102.5,266200000.0
2008-04-22 01:47:00,102.5,102.5,102.47,102.49,153000000.0
2008-04-22 01:48:00,102.49,102.52,102.49,102.5,179000000.0
2008-04-22 01:49:00,102.5,102.505,102.495,102.5,48600000.0
2008-04-22 01:50:00,102.5,102.525,102.485,102.495,131000000.0
2008-04-22 01:51:00,102.495,102.495,102.455,102.46,95400000.0
2008-04-22 01:52:00,102.46,102.46,102.38,102.425,274200000.0
2008-04-22 01:53:00,102.425,102.49,102.42,102.48,169800000.0
2008-04-22 01:54:00,102.48,102.495,102.455,102.495,139600000.0
2008-04-22 01:55:00,102.5,102.5,102.5,102.5,97000000.0
2008-04-22 01:56:00,102.5,102.535,102.5,102.535,90800000.0
2008-04-22 01:57:00,102.535,102.555,102.535,102.545,41100000.0
2008-04-22 01:58:00,102.55,102.565,102.54,102.55,76300000.0
2008-04-22 01:59:00,102.55,102.56,102.55,102.56,101100000.0
2008-04-22 02:00:00,102.56,102.655,102.56,102.655,95500000.0
2008-04-22 02:01:00,102.655,102.66,102.595,102.61,145600000.0
2008-04-22 02:02:00,102.61,102.635,102.61,102.635,76400000.0
2008-04-22 02:03:00,102.635,102.635,102.635,102.635,800000.0
2008-04-22 02:04:00,102.635,102.635,102.58,102.59,175900000.0
2008-04-22 02:05:00,102.59,102.62,102.59,102.605,232100000.0
2008-04-22 02:06:00,102.605,102.605,102.595,102.595,14200000.0
2008-04-22 02:07:00,102.595,102.61,102.59,102.61,61200000.0
2008-04-22 02:08:00,102.605,102.62,102.6,102.6,69400000.0
2008-04-22 02:09:00,102.6,102.6,102.6,102.6,38400000.0
2008-04-22 02:10:00,102.6,102.615,102.59,102.615,130200000.0
2008-04-22 02:11:00,102.615,102.62,102.6,102.61,184000000.0
2008-04-22 02:12:00,102.61,102.615,102.605,102.61,57600000.0
2008-04-22 02:13:00,102.61,102.61,102.565,102.57,66400000.0
2008-04-22 02:14:00,102.57,102.6,102.555,102.6,122600000.0
2008-04-22 02:15:00,102.595,102.6,102.56,102.56,96300000.0
2008-04-22 02:16:00,102.56,102.56,102.53,102.53,561000000.0
2008-04-22 02:17:00,102.53,102.56,102.53,102.56,96900000.0
2008-04-22 02:18:00,102.56,102.58,102.55,102.58,70600000.0
2008-04-22 02:19:00,102.58,102.585,102.575,102.575,59800000.0
2008-04-22 02:20:00,102.575,102.58,102.575,102.58,170800000.0
2008-04-22 02:21:00,102.58,102.635,102.56,102.58,136300000.0
2008-04-22 02:22:00,102.58,102.6,102.58,102.59,150600000.0
2008-04-22 02:23:00,102.6,102.61,102.59,102.61,74900000.0
2008-04-22 02:24:00,102.61,102.63,102.6,102.62,76700000.0
2008-04-22 02:25:00,102.62,102.62,102.61,102.61,51100000.0
2008-04-22 02:26:00,102.61,102.61,102.6,102.6,51200000.0
2008-04-22 02:27:00,102.605,102.62,102.6,102.6,165300000.0
2008-04-22 02:28:00,102.6,102.62,102.6,102.61,55000000.0
2008-04-22 02:29:00,102.61,102.61,102.59,102.59,71700000.0
2008-04-22 02:30:00,102.59,102.6,102.59,102.595,40200000.0
2008-04-22 02:31:00,102.595,102.6,102.595,102.6,57600000.0
2008-04-22 02:32:00,102.6,102.63,102.6,102.63,142400000.0
2008-04-22 02:33:00,102.63,102.63,102.62,102.62,76400000.0
2008-04-22 02:34:00,102.62,102.62,102.61,102.61,42300000.0
2008-04-22 02:35:00,102.61,102.64,102.61,102.61,38700000.0
2008-04-22 02:36:00,102.62,102.63,102.53,102.56,117000000.0
2008-04-22 02:37:00,102.56,102.58,102.55,102.56,198900000.0
2008-04-22 02:38:00,102.56,102.565,102.56,102.565,60600000.0
2008-04-22 02:39:00,102.565,102.565,102.545,102.545,134700000.0
2008-04-22 02:40:00,102.545,102.545,102.51,102.515,412500000.0
2008-04-22 02:41:00,102.515,102.515,102.485,102.5,109900000.0
2008-04-22 02:42:00,102.5,102.515,102.495,102.5,87800000.0
2008-04-22 02:43:00,102.5,102.535,102.5,102.53,152600000.0
2008-04-22 02:44:00,102.53,102.535,102.515,102.52,71700000.0
2008-04-22 02:45:00,102.52,102.52,102.49,102.51,167600000.0
2008-04-22 02:46:00,102.51,102.52,102.51,102.52,20600000.0
2008-04-22 02:47:00,102.52,102.575,102.52,102.56,95700000.0
2008-04-22 02:48:00,102.56,102.56,102.55,102.55,18600000.0
2008-04-22 02:49:00,102.55,102.565,102.55,102.55,17600000.0
2008-04-22 02:50:00,102.55,102.55,102.54,102.54,5600000.0
2008-04-22 02:51:00,102.54,102.545,102.53,102.54,21100000.0
2008-04-22 02:52:00,102.54,102.545,102.525,102.525,102700000.0
2008-04-22 02:53:00,102.525,102.535,102.48,102.495,107700000.0
2008-04-22 02:54:00,102.495,102.515,102.45,102.45,72100000.0
2008-04-22 02:55:00,102.45,102.45,102.4,102.415,103600000.0
2008-04-22 02:56:00,102.415,102.415,102.39,102.41,100000000.0
2008-04-22 02:57:00,102.41,102.41,102.395,102.4,56500000.0
2008-04-22 02:58:00,102.4,102.4,102.38,102.39,61300000.0
2008-04-22 02:59:00,102.39,102.41,102.38,102.41,65000000.0
2008-04-22 03:00:00,102.415,102.47,102.41,102.43,91300000.0
2008-04-22 03:01:00,102.43,102.43,102.41,102.415,38300000.0
2008-04-22 03:02:00,102.415,102.43,102.41,102.425,24900000.0
2008-04-22 03:03:00,102.425,102.44,102.42,102.43,42400000.0
2008-04-22 03:04:00,102.43,102.455,102.43,102.455,68900000.0
2008-04-22 03:05:00,102.455,102.485,102.445,102.475,92100000.0
2008-04-22 03:06:00,102.475,102.48,102.45,102.45,58400000.0
2008-04-22 03:07:00,102.45,102.45,102.43,102.43,56800000.0
2008-04-22 03:08:00,102.43,102.45,102.43,102.45,85500000.0
2008-04-22 03:09:00,102.45,102.45,102.44,102.445,36200000.0
2008-04-22 03:10:00,102.445,102.46,102.435,102.45,45700000.0
2008-04-22 03:11:00,102.45,102.455,102.45,102.45,27900000.0
2008-04-22 03:12:00,102.45,102.455,102.45,102.455,17100000.0
2008-04-22 03:13:00,102.455,102.47,102.45,102.47,66800000.0
2008-04-22 03:14:00,102.47,102.47,102.46,102.47,43400000.0
2008-04-22 03:15:00,102.47,102.485,102.46,102.46,46300000.0
2008-04-22 03:16:00,102.46,102.48,102.46,102.47,36900000.0
2008-04-22 03:17:00,102.47,102.48,102.47,102.48,39200000.0
2008-04-22 03:18:00,102.48,102.51,102.48,102.51,61300000.0
2008-04-22 03:19:00,102.51,102.51,102.49,102.49,53800000.0
2008-04-22 03:20:00,102.49,102.49,102.47,102.48,37700000.0
2008-04-22 03:21:00,102.48,102.48,102.45,102.45,25300000.0
2008-04-22 03:22:00,102.45,102.47,102.43,102.43,34700000.0
2008-04-22 03:23:00,102.43,102.43,102.4,102.4,51600000.0
2008-04-22 03:24:00,102.4,102.43,102.4,102.425,69000000.0
2008-04-22 03:25:00,102.425,102.425,102.425,102.425,32000000.0
2008-04-22 03:26:00,102.425,102.425,102.385,102.39,73900000.0
2008-04-22 03:27:00,102.39,102.415,102.38,102.415,92800000.0
2008-04-22 03:28:00,102.415,102.425,102.4,102.415,38100000.0
2008-04-22 03:29:00,102.415,102.42,102.41,102.42,32100000.0
2008-04-22 03:30:00,102.42,102.42,102.375,102.38,82100000.0
2008-04-22 03:31:00,102.39,102.39,102.38,102.38,136800000.0
2008-04-22 03:32:00,102.38,102.38,102.27,102.33,167700000.0
2008-04-22 03:33:00,102.33,102.34,102.32,102.34,84800000.0
2008-04-22 03:34:00,102.34,102.36,102.33,102.34,102200000.0
2008-04-22 03:35:00,102.34,102.36,102.325,102.325,66600000.0
2008-04-22 03:36:00,102.325,102.34,102.325,102.34,51200000.0
2008-04-22 03:37:00,102.34,102.345,102.33,102.335,75600000.0
2008-04-22 03:38:00,102.335,102.37,102.325,102.325,63900000.0
2008-04-22 03:39:00,102.325,102.34,102.32,102.32,40600000.0
2008-04-22 03:40:00,102.32,102.35,102.32,102.35,147900000.0
2008-04-22 03:41:00,102.35,102.39,102.35,102.37,113000000.0
2008-04-22 03:42:00,102.37,102.39,102.35,102.375,61600000.0
2008-04-22 03:43:00,102.375,102.39,102.35,102.355,78700000.0
2008-04-22 03:44:00,102.355,102.36,102.33,102.33,45900000.0
2008-04-22 03:45:00,102.33,102.34,102.33,102.34,13700000.0
2008-04-22 03:46:00,102.34,102.34,102.31,102.31,60300000.0
2008-04-22 03:47:00,102.31,102.33,102.295,102.33,42000000.0
2008-04-22 03:48:00,102.33,102.34,102.33,102.34,37200000.0
2008-04-22 03:49:00,102.34,102.34,102.315,102.315,66100000.0
2008-04-22 03:50:00,102.315,102.315,102.295,102.295,52900000.0
2008-04-22 03:51:00,102.295,102.305,102.29,102.3,79200000.0
2008-04-22 03:52:00,102.3,102.315,102.295,102.315,95900000.0
2008-04-22 03:53:00,102.315,102.33,102.285,102.285,63600000.0
2008-04-22 03:54:00,102.28,102.29,102.13,102.2,237100000.0
2008-04-22 03:55:00,102.2,102.225,102.175,102.18,180500000.0
2008-04-22 03:56:00,102.18,102.185,102.105,102.155,178000000.0
2008-04-22 03:57:00,102.155,102.205,102.135,102.195,167500000.0
2008-04-22 03:58:00,102.195,102.22,102.17,102.2,306200000.0
2008-04-22 03:59:00,102.2,102.225,102.17,102.22,147100000.0
2008-04-22 04:00:00,102.22,102.28,102.175,102.25,186300000.0
2008-04-22 04:01:00,102.25,102.325,102.25,102.29,173900000.0
2008-04-22 04:02:00,102.285,102.29,102.24,102.26,193900000.0
2008-04-22 04:03:00,102.26,102.28,102.245,102.27,141600000.0
2008-04-22 04:04:00,102.27,102.29,102.27,102.29,67200000.0
2008-04-22 04:05:00,102.29,102.29,102.165,102.185,180800000.0
2008-04-22 04:06:00,102.19,102.19,102.095,102.165,126100000.0
2008-04-22 04:07:00,102.17,102.215,102.14,102.2,150400000.0
2008-04-22 04:08:00,102.2,102.215,102.135,102.17,140000000.0
2008-04-22 04:09:00,102.17,102.18,102.15,102.17,127200000.0
2008-04-22 04:10:00,102.17,102.19,102.135,102.18,112600000.0
2008-04-22 04:11:00,102.185,102.19,102.165,102.185,132600000.0
2008-04-22 04:12:00,102.185,102.2,102.135,102.165,130300000.0
2008-04-22 04:13:00,102.165,102.2,102.155,102.195,44200000.0
2008-04-22 04:14:00,102.195,102.205,102.145,102.145,84500000.0
2008-04-22 04:15:00,102.155,102.165,102.14,102.145,101100000.0
2008-04-22 04:16:00,102.155,102.21,102.145,102.145,178800000.0
2008-04-22 04:17:00,102.145,102.2,102.145,102.19,72500000.0
2008-04-22 04:18:00,102.19,102.205,102.19,102.19,90100000.0
2008-04-22 04:19:00,102.19,102.19,102.17,102.185,34600000.0
2008-04-22 04:20:00,102.185,102.2,102.17,102.18,49800000.0
2008-04-22 04:21:00,102.18,102.18,102.15,102.15,67200000.0
2008-04-22 04:22:00,102.14,102.17,102.13,102.17,90400000.0
2008-04-22 04:23:00,102.17,102.19,102.17,102.17,89000000.0
2008-04-22 04:24:00,102.17,102.2,102.17,102.195,268400000.0
2008-04-22 04:25:00,102.195,102.21,102.185,102.21,172200000.0
2008-04-22 04:26:00,102.2,102.28,102.19,102.24,301600000.0
2008-04-22 04:27:00,102.24,102.255,102.215,102.22,186100000.0
2008-04-22 04:28:00,102.22,102.24,102.195,102.23,197400000.0
2008-04-22 04:29:00,102.23,102.25,102.215,102.25,137500000.0
2008-04-22 04:30:00,102.25,102.31,102.25,102.31,184000000.0
2008-04-22 04:31:00,102.31,102.365,102.31,102.345,220000000.0
2008-04-22 04:32:00,102.335,102.345,102.31,102.325,175800000.0
2008-04-22 04:33:00,102.325,102.325,102.26,102.26,257400000.0
2008-04-22 04:34:00,102.26,102.29,102.255,102.255,263600000.0
2008-04-22 04:35:00,102.255,102.26,102.215,102.215,380400000.0
2008-04-22 04:36:00,102.215,102.24,102.205,102.24,149400000.0
2008-04-22 04:37:00,102.24,102.24,102.205,102.21,220400000.0
2008-04-22 04:38:00,102.21,102.25,102.21,102.24,268800000.0
2008-04-22 04:39:00,102.24,102.24,102.205,102.22,504300000.0
2008-04-22 04:40:00,102.22,102.22,102.195,102.195,114000000.0
2008-04-22 04:41:00,102.195,102.205,102.175,102.175,117000000.0
2008-04-22 04:42:00,102.175,102.22,102.175,102.185,100800000.0
2008-04-22 04:43:00,102.185,102.205,102.185,102.19,57600000.0
2008-04-22 04:44:00,102.19,102.195,102.185,102.19,73600000.0
2008-04-22 04:45:00,102.19,102.22,102.19,102.215,107200000.0
2008-04-22 04:46:00,102.215,102.245,102.215,102.215,84000000.0
2008-04-22 04:47:00,102.215,102.215,102.18,102.18,302200000.0
2008-04-22 04:48:00,102.18,102.2,102.18,102.18,156200000.0
2008-04-22 04:49:00,102.185,102.195,102.18,102.19,71200000.0
2008-04-22 04:50:00,102.19,102.2,102.185,102.19,89400000.0
2008-04-22 04:51:00,102.19,102.195,102.185,102.185,63800000.0
2008-04-22 04:52:00,102.185,102.195,102.18,102.185,93600000.0
2008-04-22 04:53:00,102.19,102.195,102.18,102.185,91000000.0
2008-04-22 04:54:00,102.185,102.19,102.16,102.16,126400000.0
2008-04-22 04:55:00,102.16,102.18,102.16,102.175,59400000.0
2008-04-22 04:56:00,102.175,102.185,102.17,102.175,184600000.0
2008-04-22 04:57:00,102.175,102.18,102.17,102.18,82400000.0
2008-04-22 04:58:00,102.18,102.19,102.18,102.19,150400000.0
2008-04-22 04:59:00,102.19,102.21,102.17,102.17,192000000.0
2008-04-22 05:00:00,102.17,102.18,102.17,102.17,161600000.0
2008-04-22 05:01:00,102.17,102.19,102.17,102.19,188200000.0
2008-04-22 05:02:00,102.19,102.2,102.19,102.2,23200000.0
2008-04-22 05:03:00,102.2,102.2,102.2,102.2,106400000.0
2008-04-22 05:04:00,102.2,102.22,102.195,102.2,78000000.0
2008-04-22 05:05:00,102.2,102.24,102.2,102.235,124800000.0
2008-04-22 05:06:00,102.235,102.29,102.235,102.28,121600000.0
2008-04-22 05:07:00,102.28,102.3,102.265,102.27,228000000.0
2008-04-22 05:08:00,102.27,102.27,102.25,102.25,97600000.0
2008-04-22 05:09:00,102.25,102.25,102.22,102.23,184000000.0
2008-04-22 05:10:00,102.23,102.23,102.22,102.225,111200000.0
2008-04-22 05:11:00,102.225,102.225,102.215,102.215,11200000.0
2008-04-22 05:12:00,102.215,102.235,102.215,102.23,140600000.0
2008-04-22 05:13:00,102.23,102.25,102.23,102.235,193700000.0
2008-04-22 05:14:00,102.235,102.25,102.235,102.245,263200000.0
2008-04-22 05:15:00,102.245,102.27,102.245,102.27,195200000.0
2008-04-22 05:16:00,102.27,102.27,102.27,102.27,116000000.0
2008-04-22 05:17:00,102.27,102.27,102.26,102.26,84000000.0
2008-04-22 05:18:00,102.26,102.26,102.24,102.24,80800000.0
2008-04-22 05:19:00,102.24,102.25,102.24,102.25,128800000.0
2008-04-22 05:20:00,102.25,102.25,102.22,102.23,299200000.0
2008-04-22 05:21:00,102.23,102.23,102.19,102.19,351300000.0
2008-04-22 05:22:00,102.19,102.23,102.185,102.21,142000000.0
2008-04-22 05:23:00,102.21,102.22,102.19,102.2,219700000.0
2008-04-22 05:24:00,102.2,102.205,102.18,102.2,76400000.0
2008-04-22 05:25:00,102.2,102.205,102.2,102.205,17400000.0
2008-04-22 05:26:00,102.205,102.215,102.205,102.21,44600000.0
2008-04-22 05:27:00,102.21,102.21,102.185,102.205,55400000.0
2008-04-22 05:28:00,102.205,102.235,102.205,102.235,64800000.0
2008-04-22 05:29:00,102.235,102.245,102.225,102.245,35200000.0
2008-04-22 05:30:00,102.245,102.245,102.2,102.21,121400000.0
2008-04-22 05:31:00,102.21,102.215,102.21,102.21,34200000.0
2008-04-22 05:32:00,102.21,102.21,102.2,102.21,68600000.0
2008-04-22 05:33:00,102.21,102.21,102.19,102.2,110000000.0
2008-04-22 05:34:00,102.2,102.2,102.19,102.2,64800000.0
2008-04-22 05:35:00,102.2,102.205,102.2,102.205,47400000.0
2008-04-22 05:36:00,102.205,102.205,102.2,102.2,19400000.0
2008-04-22 05:37:00,102.2,102.21,102.195,102.195,41200000.0
2008-04-22 05:38:00,102.195,102.205,102.19,102.2,65400000.0
2008-04-22 05:39:00,102.195,102.215,102.195,102.21,36600000.0
2008-04-22 05:40:00,102.21,102.21,102.2,102.21,22800000.0
2008-04-22 05:41:00,102.21,102.21,102.185,102.185,15400000.0
2008-04-22 05:42:00,102.185,102.185,102.175,102.175,14400000.0
2008-04-22 05:43:00,102.175,102.175,102.16,102.17,55200000.0
2008-04-22 05:44:00,102.17,102.17,102.15,102.155,164400000.0
2008-04-22 05:45:00,102.155,102.16,102.155,102.155,34000000.0
2008-04-22 05:46:00,102.155,102.155,102.14,102.14,110800000.0
2008-04-22 05:47:00,102.14,102.15,102.115,102.14,213800000.0
2008-04-22 05:48:00,102.14,102.14,102.12,102.12,68800000.0
2008-04-22 05:49:00,102.12,102.13,102.12,102.13,52800000.0
2008-04-22 05:50:00,102.13,102.15,102.13,102.145,46400000.0
2008-04-22 05:51:00,102.145,102.15,102.145,102.15,14400000.0
2008-04-22 05:52:00,102.15,102.15,102.135,102.145,38400000.0
2008-04-22 05:53:00,102.145,102.15,102.145,102.15,24000000.0
2008-04-22 05:54:00,102.15,102.165,102.145,102.165,49600000.0
2008-04-22 05:55:00,102.165,102.165,102.145,102.165,89600000.0
2008-04-22 05:56:00,102.165,102.175,102.165,102.175,28000000.0
2008-04-22 05:57:00,102.175,102.195,102.175,102.195,21600000.0
2008-04-22 05:58:00,102.195,102.195,102.185,102.185,61600000.0
2008-04-22 05:59:00,102.185,102.19,102.185,102.19,56800000.0
2008-04-22 06:00:00,102.19,102.19,102.18,102.19,144100000.0
2008-04-22 06:01:00,102.18,102.215,102.18,102.215,129900000.0
2008-04-22 06:02:00,102.215,102.23,102.215,102.22,64800000.0
2008-04-22 06:03:00,102.22,102.26,102.21,102.25,79200000.0
2008-04-22 06:04:00,102.25,102.265,102.25,102.265,49600000.0
2008-04-22 06:05:00,102.265,102.295,102.26,102.295,64000000.0
2008-04-22 06:06:00,102.295,102.295,102.25,102.275,70400000.0
2008-04-22 06:07:00,102.275,102.28,102.225,102.27,56800000.0
2008-04-22 06:08:00,102.24,102.26,102.22,102.23,98800000.0
2008-04-22 06:09:00,102.23,102.24,102.23,102.24,14900000.0
2008-04-22 06:10:00,102.24,102.25,102.24,102.25,33600000.0
2008-04-22 06:11:00,102.25,102.255,102.225,102.24,433900000.0
2008-04-22 06:12:00,102.24,102.28,102.24,102.26,297400000.0
2008-04-22 06:13:00,102.26,102.26,102.23,102.235,281400000.0
2008-04-22 06:14:00,102.235,102.235,102.22,102.225,320800000.0
2008-04-22 06:15:00,102.225,102.26,102.225,102.25,284000000.0
2008-04-22 06:16:00,102.25,102.27,102.25,102.26,312800000.0
2008-04-22 06:17:00,102.26,102.26,102.25,102.26,55200000.0
2008-04-22 06:18:00,102.26,102.26,102.24,102.24,54400000.0
2008-04-22 06:19:00,102.24,102.24,102.23,102.23,154600000.0
2008-04-22 06:20:00,102.23,102.23,102.22,102.22,115400000.0
2008-04-22 06:21:00,102.22,102.22,102.18,102.19,352200000.0
2008-04-22 06:22:00,102.19,102.22,102.185,102.185,274400000.0
2008-04-22 06:23:00,102.185,102.19,102.175,102.18,112600000.0
2008-04-22 06:24:00,102.18,102.19,102.17,102.18,122200000.0
2008-04-22 06:25:00,102.18,102.19,102.16,102.17,112600000.0
2008-04-22 06:26:00,102.17,102.17,102.155,102.17,44000000.0
2008-04-22 06:27:00,102.17,102.18,102.16,102.18,79200000.0
2008-04-22 06:28:00,102.18,102.18,102.16,102.17,70400000.0
2008-04-22 06:29:00,102.18,102.19,102.17,102.18,420800000.0
2008-04-22 06:30:00,102.18,102.2,102.18,102.2,664000000.0
2008-04-22 06:31:00,102.21,102.21,102.2,102.21,289600000.0
2008-04-22 06:32:00,102.21,102.22,102.2,102.22,209600000.0
2008-04-22 06:33:00,102.22,102.23,102.21,102.22,269600000.0
2008-04-22 06:34:00,102.22,102.23,102.2,102.23,98100000.0
2008-04-22 06:35:00,102.23,102.23,102.22,102.22,84000000.0
2008-04-22 06:36:00,102.22,102.23,102.21,102.23,246600000.0
2008-04-22 06:37:00,102.23,102.24,102.215,102.24,272800000.0
2008-04-22 06:38:00,102.24,102.25,102.23,102.23,320800000.0
2008-04-22 06:39:00,102.23,102.26,102.22,102.24,232200000.0
2008-04-22 06:40:00,102.24,102.26,102.24,102.245,77600000.0
2008-04-22 06:41:00,102.245,102.245,102.22,102.22,98400000.0
2008-04-22 06:42:00,102.22,102.22,102.22,102.22,306800000.0
2008-04-22 06:43:00,102.22,102.25,102.22,102.24,807200000.0
2008-04-22 06:44:00,102.24,102.24,102.23,102.23,298400000.0
2008-04-22 06:45:00,102.23,102.23,102.2,102.215,339200000.0
2008-04-22 06:46:00,102.215,102.23,102.215,102.23,65600000.0
2008-04-22 06:47:00,102.23,102.24,102.23,102.24,87200000.0
2008-04-22 06:48:00,102.24,102.24,102.23,102.24,84000000.0
2008-04-22 06:49:00,102.24,102.24,102.225,102.225,18400000.0
2008-04-22 06:50:00,102.23,102.24,102.225,102.23,85600000.0
2008-04-22 06:51:00,102.23,102.24,102.23,102.24,13600000.0
2008-04-22 06:52:00,102.23,102.23,102.22,102.225,27200000.0
2008-04-22 06:53:00,102.225,102.23,102.225,102.23,17600000.0
2008-04-22 06:54:00,102.23,102.255,102.23,102.25,173600000.0
2008-04-22 06:55:00,102.25,102.25,102.245,102.25,66400000.0
2008-04-22 06:56:00,102.25,102.265,102.245,102.245,173600000.0
2008-04-22 06:57:00,102.245,102.25,102.23,102.24,125000000.0
2008-04-22 06:58:00,102.24,102.245,102.225,102.23,73600000.0
2008-04-22 06:59:00,102.23,102.235,102.225,102.23,52000000.0
2008-04-22 07:00:00,102.23,102.235,102.225,102.225,58400000.0
2008-04-22 07:01:00,102.225,102.235,102.22,102.22,68000000.0
2008-04-22 07:02:00,102.22,102.23,102.22,102.23,43200000.0
2008-04-22 07:03:00,102.23,102.235,102.23,102.23,32800000.0
2008-04-22 07:04:00,102.23,102.25,102.23,102.245,176200000.0
2008-04-22 07:05:00,102.245,102.255,102.245,102.25,81600000.0
2008-04-22 07:06:00,102.25,102.27,102.25,102.27,124800000.0
2008-04-22 07:07:00,102.265,102.28,102.265,102.28,153600000.0
2008-04-22 07:08:00,102.28,102.28,102.26,102.28,219700000.0
2008-04-22 07:09:00,102.28,102.28,102.27,102.27,110200000.0
2008-04-22 07:10:00,102.27,102.27,102.26,102.26,164000000.0
2008-04-22 07:11:00,102.26,102.26,102.25,102.26,145800000.0
2008-04-22 07:12:00,102.26,102.265,102.25,102.25,69600000.0
2008-04-22 07:13:00,102.25,102.25,102.25,102.25,171200000.0
2008-04-22 07:14:00,102.25,102.26,102.25,102.25,56800000.0
2008-04-22 07:15:00,102.25,102.26,102.23,102.23,141800000.0
2008-04-22 07:16:00,102.23,102.235,102.185,102.2,125000000.0
2008-04-22 07:17:00,102.2,102.22,102.2,102.21,32200000.0
2008-04-22 07:18:00,102.21,102.21,102.21,102.21,10400000.0
2008-04-22 07:19:00,102.21,102.23,102.21,102.22,69600000.0
2008-04-22 07:20:00,102.22,102.22,102.21,102.215,36000000.0
2008-04-22 07:21:00,102.215,102.23,102.205,102.22,108000000.0
2008-04-22 07:22:00,102.22,102.23,102.2,102.2,76000000.0
2008-04-22 07:23:00,102.2,102.22,102.2,102.22,122400000.0
2008-04-22 07:24:00,102.22,102.225,102.21,102.225,35200000.0
2008-04-22 07:25:00,102.225,102.25,102.225,102.25,22800000.0
2008-04-22 07:26:00,102.25,102.36,102.25,102.325,90500000.0
2008-04-22 07:27:00,102.325,102.365,102.31,102.35,87100000.0
2008-04-22 07:28:00,102.35,102.35,102.325,102.335,70900000.0
2008-04-22 07:29:00,102.335,102.38,102.335,102.37,82700000.0
2008-04-22 07:30:00,102.37,102.39,102.35,102.38,38300000.0
2008-04-22 07:31:00,102.38,102.47,102.38,102.465,94500000.0
2008-04-22 07:32:00,102.465,102.49,102.415,102.46,116900000.0
2008-04-22 07:33:00,102.46,102.465,102.435,102.455,51400000.0
2008-04-22 07:34:00,102.455,102.455,102.435,102.455,30000000.0
2008-04-22 07:35:00,102.455,102.455,102.425,102.445,106300000.0
2008-04-22 07:36:00,102.445,102.48,102.425,102.47,102900000.0
2008-04-22 07:37:00,102.47,102.47,102.445,102.45,34800000.0
2008-04-22 07:38:00,102.45,102.45,102.41,102.415,31600000.0
2008-04-22 07:39:00,102.405,102.41,102.385,102.385,32400000.0
2008-04-22 07:40:00,102.385,102.4,102.345,102.36,53200000.0
2008-04-22 07:41:00,102.36,102.38,102.355,102.365,39100000.0
2008-04-22 07:42:00,102.36,102.36,102.305,102.305,43200000.0
2008-04-22 07:43:00,102.305,102.33,102.27,102.275,67800000.0
2008-04-22 07:44:00,102.27,102.295,102.25,102.285,64300000.0
2008-04-22 07:45:00,102.29,102.305,102.27,102.275,59400000.0
2008-04-22 07:46:00,102.275,102.305,102.275,102.305,32800000.0
2008-04-22 07:47:00,102.305,102.305,102.265,102.265,39800000.0
2008-04-22 07:48:00,102.265,102.265,102.24,102.255,41700000.0
2008-04-22 07:49:00,102.255,102.285,102.255,102.265,46500000.0
2008-04-22 07:50:00,102.26,102.27,102.25,102.255,44100000.0
2008-04-22 07:51:00,102.25,102.265,102.25,102.265,50000000.0
2008-04-22 07:52:00,102.265,102.275,102.25,102.25,80700000.0
2008-04-22 07:53:00,102.25,102.26,102.215,102.23,81300000.0
2008-04-22 07:54:00,102.225,102.245,102.215,102.215,48400000.0
2008-04-22 07:55:00,102.215,102.23,102.2,102.2,37800000.0
2008-04-22 07:56:00,102.2,102.22,102.175,102.2,79900000.0
2008-04-22 07:57:00,102.205,102.255,102.2,102.25,59500000.0
2008-04-22 07:58:00,102.25,102.265,102.235,102.255,40600000.0
2008-04-22 07:59:00,102.255,102.265,102.23,102.24,93400000.0
2008-04-22 08:00:00,102.23,102.29,102.225,102.29,65200000.0
2008-04-22 08:01:00,102.29,102.3,102.265,102.29,56400000.0
2008-04-22 08:02:00,102.285,102.305,102.28,102.295,63200000.0
2008-04-22 08:03:00,102.295,102.31,102.275,102.305,66700000.0
2008-04-22 08:04:00,102.31,102.32,102.295,102.3,49600000.0
2008-04-22 08:05:00,102.3,102.305,102.26,102.275,34200000.0
2008-04-22 08:06:00,102.275,102.275,102.265,102.265,4400000.0
2008-04-22 08:07:00,102.265,102.275,102.255,102.275,38700000.0
2008-04-22 08:08:00,102.275,102.295,102.275,102.295,9800000.0
2008-04-22 08:09:00,102.295,102.31,102.225,102.235,90900000.0
2008-04-22 08:10:00,102.235,102.265,102.215,102.245,65800000.0
2008-04-22 08:11:00,102.245,102.26,102.24,102.25,32600000.0
2008-04-22 08:12:00,102.25,102.255,102.24,102.255,16800000.0
2008-04-22 08:13:00,102.255,102.275,102.245,102.275,42200000.0
2008-04-22 08:14:00,102.275,102.28,102.25,102.25,105200000.0
2008-04-22 08:15:00,102.25,102.255,102.24,102.25,68900000.0
2008-04-22 08:16:00,102.25,102.25,102.21,102.21,37300000.0
2008-04-22 08:17:00,102.21,102.225,102.19,102.19,24500000.0
2008-04-22 08:18:00,102.19,102.23,102.19,102.215,47400000.0
2008-04-22 08:19:00,102.21,102.215,102.16,102.165,88900000.0
2008-04-22 08:20:00,102.165,102.17,102.12,102.14,78100000.0
2008-04-22 08:21:00,102.14,102.145,102.08,102.095,116200000.0
2008-04-22 08:22:00,102.1,102.125,102.075,102.075,113700000.0
2008-04-22 08:23:00,102.075,102.09,102.06,102.08,179100000.0
2008-04-22 08:24:00,102.075,102.095,102.07,102.085,85900000.0
2008-04-22 08:25:00,102.085,102.115,102.085,102.095,62600000.0
2008-04-22 08:26:00,102.095,102.115,102.09,102.115,46600000.0
2008-04-22 08:27:00,102.11,102.115,102.09,102.1,48500000.0
2008-04-22 08:28:00,102.1,102.105,102.085,102.085,94000000.0
2008-04-22 08:29:00,102.085,102.1,102.08,102.09,34500000.0
2008-04-22 08:30:00,102.09,102.115,102.085,102.1,38700000.0
2008-04-22 08:31:00,102.1,102.11,102.09,102.095,109300000.0
2008-04-22 08:32:00,102.095,102.1,102.045,102.06,111400000.0
2008-04-22 08:33:00,102.05,102.065,102.03,102.045,150200000.0
2008-04-22 08:34:00,102.045,102.06,102.04,102.06,94700000.0
2008-04-22 08:35:00,102.06,102.07,102.03,102.03,132600000.0
2008-04-22 08:36:00,102.03,102.045,102.015,102.03,72600000.0
2008-04-22 08:37:00,102.03,102.045,102.025,102.04,48200000.0
2008-04-22 08:38:00,102.045,102.045,102.035,102.04,29600000.0
2008-04-22 08:39:00,102.04,102.04,102.02,102.03,38300000.0
2008-04-22 08:40:00,102.03,102.04,101.99,102.02,55900000.0
2008-04-22 08:41:00,102.02,102.08,102.01,102.075,98900000.0
2008-04-22 08:42:00,102.07,102.15,102.07,102.145,52400000.0
2008-04-22 08:43:00,102.145,102.155,102.12,102.125,70100000.0
2008-04-22 08:44:00,102.125,102.13,102.105,102.115,59600000.0
2008-04-22 08:45:00,102.115,102.14,102.115,102.135,48100000.0
2008-04-22 08:46:00,102.135,102.16,102.13,102.155,91100000.0
2008-04-22 08:47:00,102.16,102.195,102.13,102.15,88700000.0
2008-04-22 08:48:00,102.145,102.21,102.14,102.21,79300000.0
2008-04-22 08:49:00,102.21,102.21,102.15,102.15,54600000.0
2008-04-22 08:50:00,102.15,102.195,102.135,102.18,54600000.0
2008-04-22 08:51:00,102.18,102.18,102.14,102.16,58800000.0
2008-04-22 08:52:00,102.16,102.18,102.135,102.15,76100000.0
2008-04-22 08:53:00,102.15,102.21,102.135,102.205,68100000.0
2008-04-22 08:54:00,102.2,102.205,102.175,102.18,39400000.0
2008-04-22 08:55:00,102.18,102.22,102.18,102.215,61000000.0
2008-04-22 08:56:00,102.215,102.28,102.21,102.27,58100000.0
2008-04-22 08:57:00,102.275,102.3,102.255,102.295,92800000.0
2008-04-22 08:58:00,102.295,102.31,102.27,102.285,55200000.0
2008-04-22 08:59:00,102.285,102.285,102.26,102.275,27800000.0
2008-04-22 09:00:00,102.275,102.285,102.265,102.28,36000000.0
2008-04-22 09:01:00,102.28,102.31,102.28,102.29,48200000.0
2008-04-22 09:02:00,102.29,102.29,102.245,102.27,64600000.0
2008-04-22 09:03:00,102.27,102.28,102.26,102.275,47200000.0
2008-04-22 09:04:00,102.275,102.305,102.255,102.3,41300000.0
2008-04-22 09:05:00,102.3,102.3,102.26,102.265,49000000.0
2008-04-22 09:06:00,102.27,102.29,102.255,102.255,28600000.0
2008-04-22 09:07:00,102.26,102.275,102.23,102.265,37300000.0
2008-04-22 09:08:00,102.26,102.27,102.235,102.24,47000000.0
2008-04-22 09:09:00,102.235,102.265,102.225,102.255,43600000.0
2008-04-22 09:10:00,102.25,102.25,102.23,102.25,36600000.0
2008-04-22 09:11:00,102.25,102.285,102.25,102.26,49600000.0
2008-04-22 09:12:00,102.26,102.275,102.255,102.26,31200000.0
2008-04-22 09:13:00,102.26,102.27,102.25,102.255,45200000.0
2008-04-22 09:14:00,102.255,102.265,102.25,102.25,37100000.0
2008-04-22 09:15:00,102.25,102.25,102.22,102.23,62000000.0
2008-04-22 09:16:00,102.23,102.235,102.215,102.225,69300000.0
2008-04-22 09:17:00,102.22,102.23,102.175,102.205,56400000.0
2008-04-22 09:18:00,102.205,102.215,102.2,102.215,39600000.0
2008-04-22 09:19:00,102.22,102.24,102.205,102.24,42700000.0
2008-04-22 09:20:00,102.24,102.27,102.24,102.255,79100000.0
2008-04-22 09:21:00,102.255,102.275,102.245,102.245,50500000.0
2008-04-22 09:22:00,102.24,102.25,102.225,102.25,33500000.0
2008-04-22 09:23:00,102.25,102.26,102.23,102.24,67400000.0
2008-04-22 09:24:00,102.23,102.245,102.215,102.225,48400000.0
2008-04-22 09:25:00,102.23,102.235,102.175,102.18,82200000.0
2008-04-22 09:26:00,102.18,102.19,102.135,102.165,89300000.0
2008-04-22 09:27:00,102.165,102.215,102.145,102.205,70300000.0
2008-04-22 09:28:00,102.205,102.215,102.185,102.205,52000000.0
2008-04-22 09:29:00,102.205,102.215,102.19,102.205,38500000.0
2008-04-22 09:30:00,102.205,102.21,102.185,102.19,82000000.0
2008-04-22 09:31:00,102.195,102.2,102.16,102.19,45700000.0
2008-04-22 09:32:00,102.19,102.2,102.175,102.185,33600000.0
2008-04-22 09:33:00,102.185,102.23,102.185,102.19,35400000.0
2008-04-22 09:34:00,102.19,102.215,102.16,102.175,49800000.0
2008-04-22 09:35:00,102.175,102.245,102.175,102.22,51000000.0
2008-04-22 09:36:00,102.22,102.24,102.19,102.225,57600000.0
2008-04-22 09:37:00,102.225,102.265,102.22,102.265,36000000.0
2008-04-22 09:38:00,102.265,102.295,102.26,102.27,51800000.0
2008-04-22 09:39:00,102.275,102.28,102.26,102.265,37000000.0
2008-04-22 09:40:00,102.265,102.28,102.26,102.28,36800000.0
2008-04-22 09:41:00,102.275,102.315,102.265,102.275,71100000.0
2008-04-22 09:42:00,102.275,102.295,102.27,102.295,56800000.0
2008-04-22 09:43:00,102.295,102.33,102.295,102.32,68000000.0
2008-04-22 09:44:00,102.32,102.325,102.29,102.295,79400000.0
2008-04-22 09:45:00,102.295,102.315,102.265,102.29,57300000.0
2008-04-22 09:46:00,102.285,102.355,102.275,102.32,78400000.0
2008-04-22 09:47:00,102.32,102.34,102.3,102.32,104200000.0
2008-04-22 09:48:00,102.32,102.33,102.275,102.3,89400000.0
2008-04-22 09:49:00,102.3,102.34,102.3,102.34,40200000.0
2008-04-22 09:50:00,102.345,102.36,102.33,102.36,35600000.0
2008-04-22 09:51:00,102.36,102.37,102.34,102.365,29200000.0
2008-04-22 09:52:00,102.375,102.375,102.34,102.345,49200000.0
2008-04-22 09:53:00,102.345,102.435,102.34,102.42,87200000.0
2008-04-22 09:54:00,102.425,102.445,102.415,102.44,65600000.0
2008-04-22 09:55:00,102.44,102.45,102.395,102.415,58000000.0
2008-04-22 09:56:00,102.415,102.415,102.375,102.38,53500000.0
2008-04-22 09:57:00,102.38,102.385,102.34,102.345,65100000.0
2008-04-22 09:58:00,102.345,102.41,102.345,102.39,65600000.0
2008-04-22 09:59:00,102.39,102.44,102.35,102.355,94100000.0
2008-04-22 10:00:00,102.36,102.425,102.34,102.36,89200000.0
2008-04-22 10:01:00,102.36,102.37,102.35,102.355,54900000.0
2008-04-22 10:02:00,102.355,102.405,102.335,102.395,67900000.0
2008-04-22 10:03:00,102.395,102.405,102.36,102.395,56800000.0
2008-04-22 10:04:00,102.39,102.39,102.355,102.365,41200000.0
2008-04-22 10:05:00,102.365,102.415,102.365,102.405,46500000.0
2008-04-22 10:06:00,102.405,102.46,102.38,102.38,73300000.0
2008-04-22 10:07:00,102.38,102.47,102.38,102.445,68400000.0
2008-04-22 10:08:00,102.445,102.45,102.415,102.43,63500000.0
2008-04-22 10:09:00,102.43,102.44,102.365,102.41,60200000.0
2008-04-22 10:10:00,102.41,102.41,102.34,102.37,64700000.0
2008-04-22 10:11:00,102.37,102.38,102.355,102.36,52900000.0
2008-04-22 10:12:00,102.36,102.365,102.335,102.35,48600000.0
2008-04-22 10:13:00,102.35,102.355,102.335,102.345,51400000.0
2008-04-22 10:14:00,102.345,102.345,102.305,102.31,52000000.0
2008-04-22 10:15:00,102.31,102.345,102.265,102.325,114400000.0
2008-04-22 10:16:00,102.33,102.335,102.27,102.31,67800000.0
2008-04-22 10:17:00,102.31,102.32,102.185,102.21,78500000.0
2008-04-22 10:18:00,102.21,102.275,102.2,102.275,78200000.0
2008-04-22 10:19:00,102.28,102.335,102.265,102.33,73100000.0
2008-04-22 10:20:00,102.335,102.39,102.295,102.365,59400000.0
2008-04-22 10:21:00,102.365,102.47,102.365,102.445,61600000.0
2008-04-22 10:22:00,102.47,102.565,102.455,102.54,57600000.0
2008-04-22 10:23:00,102.565,102.59,102.535,102.57,57000000.0
2008-04-22 10:24:00,102.575,102.6,102.545,102.56,47600000.0
2008-04-22 10:25:00,102.555,102.595,102.54,102.58,71500000.0
2008-04-22 10:26:00,102.58,102.61,102.575,102.59,40800000.0
2008-04-22 10:27:00,102.59,102.59,102.53,102.54,52000000.0
2008-04-22 10:28:00,102.54,102.545,102.495,102.505,28700000.0
2008-04-22 10:29:00,102.505,102.51,102.47,102.475,31000000.0
2008-04-22 10:30:00,102.475,102.475,102.43,102.45,48700000.0
2008-04-22 10:31:00,102.45,102.475,102.435,102.465,54800000.0
2008-04-22 10:32:00,102.465,102.465,102.41,102.41,47800000.0
2008-04-22 10:33:00,102.41,102.425,102.3,102.31,77100000.0
2008-04-22 10:34:00,102.295,102.38,102.29,102.345,77400000.0
2008-04-22 10:35:00,102.36,102.405,102.345,102.345,63300000.0
2008-04-22 10:36:00,102.35,102.35,102.29,102.305,48300000.0
2008-04-22 10:37:00,102.315,102.39,102.315,102.39,64100000.0
2008-04-22 10:38:00,102.39,102.435,102.365,102.405,47800000.0
2008-04-22 10:39:00,102.405,102.47,102.4,102.435,50600000.0
2008-04-22 10:40:00,102.425,102.47,102.42,102.445,40800000.0
2008-04-22 10:41:00,102.445,102.445,102.35,102.405,56700000.0
2008-04-22 10:42:00,102.405,102.43,102.34,102.405,75000000.0
2008-04-22 10:43:00,102.405,102.465,102.405,102.465,63500000.0
2008-04-22 10:44:00,102.465,102.475,102.435,102.435,34000000.0
2008-04-22 10:45:00,102.435,102.46,102.42,102.43,44000000.0
2008-04-22 10:46:00,102.435,102.54,102.435,102.515,56200000.0
2008-04-22 10:47:00,102.52,102.53,102.47,102.495,48400000.0
2008-04-22 10:48:00,102.48,102.51,102.47,102.5,52400000.0
2008-04-22 10:49:00,102.49,102.52,102.485,102.5,42400000.0
2008-04-22 10:50:00,102.5,102.5,102.45,102.47,54800000.0
2008-04-22 10:51:00,102.47,102.48,102.46,102.475,30700000.0
2008-04-22 10:52:00,102.475,102.495,102.445,102.445,53000000.0
2008-04-22 10:53:00,102.44,102.47,102.405,102.415,52400000.0
2008-04-22 10:54:00,102.415,102.44,102.385,102.42,55900000.0
2008-04-22 10:55:00,102.42,102.44,102.38,102.415,56100000.0
2008-04-22 10:56:00,102.415,102.47,102.405,102.45,56700000.0
2008-04-22 10:57:00,102.45,102.485,102.445,102.47,46100000.0
2008-04-22 10:58:00,102.47,102.49,102.415,102.46,82000000.0
2008-04-22 10:59:00,102.46,102.475,102.43,102.47,51400000.0
2008-04-22 11:00:00,102.47,102.47,102.44,102.465,15600000.0
2008-04-22 11:01:00,102.47,102.495,102.46,102.495,38400000.0
2008-04-22 11:02:00,102.495,102.505,102.455,102.465,52200000.0
2008-04-22 11:03:00,102.465,102.475,102.415,102.415,36400000.0
2008-04-22 11:04:00,102.415,102.42,102.405,102.41,38400000.0
2008-04-22 11:05:00,102.41,102.43,102.39,102.395,39500000.0
2008-04-22 11:06:00,102.415,102.45,102.395,102.45,55100000.0
2008-04-22 11:07:00,102.445,102.45,102.43,102.44,46300000.0
2008-04-22 11:08:00,102.44,102.445,102.435,102.445,21500000.0
2008-04-22 11:09:00,102.455,102.46,102.435,102.435,45900000.0
2008-04-22 11:10:00,102.435,102.445,102.385,102.385,41500000.0
2008-04-22 11:11:00,102.385,102.44,102.385,102.435,49900000.0
2008-04-22 11:12:00,102.43,102.435,102.375,102.39,57400000.0
2008-04-22 11:13:00,102.39,102.4,102.365,102.395,33900000.0
2008-04-22 11:14:00,102.395,102.4,102.375,102.38,86900000.0
2008-04-22 11:15:00,102.38,102.38,102.35,102.365,49300000.0
2008-04-22 11:16:00,102.365,102.38,102.32,102.33,74600000.0
2008-04-22 11:17:00,102.33,102.375,102.3,102.35,78700000.0
2008-04-22 11:18:00,102.35,102.365,102.27,102.33,79600000.0
2008-04-22 11:19:00,102.33,102.4,102.33,102.37,57100000.0
2008-04-22 11:20:00,102.37,102.445,102.37,102.405,86800000.0
2008-04-22 11:21:00,102.405,102.42,102.345,102.41,57100000.0
2008-04-22 11:22:00,102.415,102.48,102.405,102.46,63600000.0
2008-04-22 11:23:00,102.46,102.485,102.455,102.465,55000000.0
2008-04-22 11:24:00,102.47,102.49,102.445,102.445,28400000.0
2008-04-22 11:25:00,102.455,102.495,102.36,102.36,59900000.0
2008-04-22 11:26:00,102.365,102.455,102.365,102.445,65000000.0
2008-04-22 11:27:00,102.445,102.475,102.435,102.435,59500000.0
2008-04-22 11:28:00,102.435,102.44,102.355,102.38,95600000.0
2008-04-22 11:29:00,102.38,102.44,102.36,102.43,71200000.0
2008-04-22 11:30:00,102.42,102.505,102.405,102.425,75300000.0
2008-04-22 11:31:00,102.425,102.465,102.41,102.455,39100000.0
2008-04-22 11:32:00,102.45,102.475,102.33,102.35,67700000.0
2008-04-22 11:33:00,102.35,102.35,102.28,102.32,68900000.0
2008-04-22 11:34:00,102.32,102.34,102.3,102.305,52700000.0
2008-04-22 11:35:00,102.31,102.39,102.31,102.37,50500000.0
2008-04-22 11:36:00,102.37,102.38,102.365,102.37,18300000.0
2008-04-22 11:37:00,102.36,102.36,102.275,102.305,46200000.0
2008-04-22 11:38:00,102.31,102.345,102.29,102.29,63300000.0
2008-04-22 11:39:00,102.29,102.3,102.28,102.29,22000000.0
2008-04-22 11:40:00,102.29,102.385,102.285,102.385,49400000.0
2008-04-22 11:41:00,102.39,102.415,102.37,102.37,56400000.0
2008-04-22 11:42:00,102.37,102.38,102.355,102.36,28900000.0
2008-04-22 11:43:00,102.355,102.385,102.35,102.37,47600000.0
2008-04-22 11:44:00,102.37,102.4,102.33,102.33,33300000.0
2008-04-22 11:45:00,102.33,102.38,102.32,102.345,33300000.0
2008-04-22 11:46:00,102.345,102.355,102.33,102.34,26400000.0
2008-04-22 11:47:00,102.34,102.34,102.305,102.34,32000000.0
2008-04-22 11:48:00,102.34,102.36,102.325,102.335,35000000.0
2008-04-22 11:49:00,102.335,102.34,102.325,102.335,20300000.0
2008-04-22 11:50:00,102.335,102.39,102.335,102.35,51600000.0
2008-04-22 11:51:00,102.35,102.36,102.345,102.35,20000000.0
2008-04-22 11:52:00,102.35,102.355,102.32,102.335,32800000.0
2008-04-22 11:53:00,102.335,102.345,102.33,102.345,23400000.0
2008-04-22 11:54:00,102.345,102.355,102.32,102.32,45100000.0
2008-04-22 11:55:00,102.32,102.36,102.32,102.35,20600000.0
2008-04-22 11:56:00,102.345,102.355,102.335,102.345,16800000.0
2008-04-22 11:57:00,102.345,102.375,102.345,102.345,27100000.0
2008-04-22 11:58:00,102.345,102.42,102.345,102.41,33000000.0
2008-04-22 11:59:00,102.405,102.435,102.4,102.42,57100000.0
2008-04-22 12:00:00,102.425,102.44,102.425,102.44,32400000.0
2008-04-22 12:01:00,102.435,102.45,102.43,102.445,45400000.0
2008-04-22 12:02:00,102.445,102.53,102.44,102.525,82600000.0
2008-04-22 12:03:00,102.53,102.53,102.475,102.48,63100000.0
2008-04-22 12:04:00,102.485,102.485,102.41,102.475,77300000.0
2008-04-22 12:05:00,102.475,102.51,102.465,102.505,59800000.0
2008-04-22 12:06:00,102.51,102.56,102.48,102.53,68900000.0
2008-04-22 12:07:00,102.53,102.545,102.505,102.54,50900000.0
2008-04-22 12:08:00,102.535,102.56,102.525,102.54,52600000.0
2008-04-22 12:09:00,102.54,102.54,102.505,102.525,57700000.0
2008-04-22 12:10:00,102.525,102.53,102.495,102.495,50800000.0
2008-04-22 12:11:00,102.495,102.505,102.46,102.46,29600000.0
2008-04-22 12:12:00,102.46,102.485,102.46,102.48,46100000.0
2008-04-22 12:13:00,102.475,102.505,102.47,102.48,50000000.0
2008-04-22 12:14:00,102.48,102.485,102.405,102.405,49800000.0
2008-04-22 12:15:00,102.41,102.505,102.41,102.475,81400000.0
2008-04-22 12:16:00,102.475,102.515,102.465,102.485,73100000.0
2008-04-22 12:17:00,102.485,102.5,102.475,102.48,72200000.0
2008-04-22 12:18:00,102.485,102.52,102.47,102.485,59300000.0
2008-04-22 12:19:00,102.485,102.505,102.465,102.5,34800000.0
2008-04-22 12:20:00,102.5,102.515,102.475,102.505,58700000.0
2008-04-22 12:21:00,102.505,102.535,102.505,102.52,52400000.0
2008-04-22 12:22:00,102.52,102.52,102.435,102.465,72100000.0
2008-04-22 12:23:00,102.465,102.465,102.415,102.425,52100000.0
2008-04-22 12:24:00,102.425,102.425,102.355,102.42,49300000.0
2008-04-22 12:25:00,102.42,102.42,102.355,102.375,77000000.0
2008-04-22 12:26:00,102.375,102.395,102.37,102.395,32600000.0
2008-04-22 12:27:00,102.4,102.46,102.4,102.435,45200000.0
2008-04-22 12:28:00,102.44,102.44,102.42,102.42,32500000.0
2008-04-22 12:29:00,102.42,102.435,102.415,102.425,36500000.0
2008-04-22 12:30:00,102.43,102.435,102.41,102.41,41800000.0
2008-04-22 12:31:00,102.42,102.44,102.41,102.435,35500000.0
2008-04-22 12:32:00,102.44,102.47,102.43,102.45,53600000.0
2008-04-22 12:33:00,102.445,102.445,102.42,102.435,33200000.0
2008-04-22 12:34:00,102.425,102.45,102.385,102.42,43700000.0
2008-04-22 12:35:00,102.42,102.43,102.395,102.415,36500000.0
2008-04-22 12:36:00,102.42,102.42,102.405,102.415,27100000.0
2008-04-22 12:37:00,102.415,102.425,102.405,102.42,21200000.0
2008-04-22 12:38:00,102.425,102.43,102.365,102.37,30600000.0
2008-04-22 12:39:00,102.375,102.395,102.37,102.39,40000000.0
2008-04-22 12:40:00,102.385,102.42,102.385,102.415,29100000.0
2008-04-22 12:41:00,102.415,102.435,102.4,102.42,31500000.0
2008-04-22 12:42:00,102.425,102.46,102.415,102.425,26900000.0
2008-04-22 12:43:00,102.425,102.465,102.425,102.45,56000000.0
2008-04-22 12:44:00,102.445,102.47,102.43,102.46,54700000.0
2008-04-22 12:45:00,102.46,102.475,102.43,102.44,41400000.0
2008-04-22 12:46:00,102.44,102.45,102.42,102.42,22500000.0
2008-04-22 12:47:00,102.42,102.43,102.38,102.395,50600000.0
2008-04-22 12:48:00,102.395,102.425,102.385,102.39,46600000.0
2008-04-22 12:49:00,102.395,102.445,102.395,102.435,30400000.0
2008-04-22 12:50:00,102.435,102.53,102.435,102.48,69400000.0
2008-04-22 12:51:00,102.485,102.52,102.47,102.47,51700000.0
2008-04-22 12:52:00,102.465,102.52,102.46,102.52,36400000.0
2008-04-22 12:53:00,102.52,102.53,102.43,102.455,53600000.0
2008-04-22 12:54:00,102.46,102.495,102.43,102.44,52800000.0
2008-04-22 12:55:00,102.44,102.47,102.44,102.46,19600000.0
2008-04-22 12:56:00,102.46,102.46,102.44,102.445,17200000.0
2008-04-22 12:57:00,102.45,102.465,102.44,102.465,41800000.0
2008-04-22 12:58:00,102.465,102.485,102.435,102.485,35200000.0
2008-04-22 12:59:00,102.48,102.495,102.435,102.45,30600000.0
2008-04-22 13:00:00,102.445,102.47,102.435,102.455,36400000.0
2008-04-22 13:01:00,102.46,102.485,102.455,102.485,25600000.0
2008-04-22 13:02:00,102.48,102.59,102.48,102.555,66700000.0
2008-04-22 13:03:00,102.555,102.56,102.55,102.555,18600000.0
2008-04-22 13:04:00,102.555,102.625,102.555,102.615,40800000.0
2008-04-22 13:05:00,102.62,102.645,102.62,102.635,54400000.0
2008-04-22 13:06:00,102.635,102.645,102.485,102.495,84100000.0
2008-04-22 13:07:00,102.495,102.545,102.495,102.54,49900000.0
2008-04-22 13:08:00,102.54,102.545,102.515,102.54,48600000.0
2008-04-22 13:09:00,102.54,102.545,102.515,102.515,23400000.0
2008-04-22 13:10:00,102.515,102.515,102.485,102.505,23700000.0
2008-04-22 13:11:00,102.505,102.525,102.46,102.46,65900000.0
2008-04-22 13:12:00,102.46,102.46,102.345,102.37,59000000.0
2008-04-22 13:13:00,102.37,102.4,102.37,102.37,44000000.0
2008-04-22 13:14:00,102.37,102.4,102.365,102.39,48200000.0
2008-04-22 13:15:00,102.39,102.42,102.385,102.42,33400000.0
2008-04-22 13:16:00,102.42,102.44,102.395,102.395,48300000.0
2008-04-22 13:17:00,102.39,102.415,102.39,102.395,34000000.0
2008-04-22 13:18:00,102.395,102.4,102.375,102.38,55000000.0
2008-04-22 13:19:00,102.39,102.42,102.385,102.415,55100000.0
2008-04-22 13:20:00,102.415,102.42,102.37,102.375,46300000.0
2008-04-22 13:21:00,102.375,102.375,102.345,102.365,67900000.0
2008-04-22 13:22:00,102.365,102.365,102.345,102.35,46500000.0
2008-04-22 13:23:00,102.355,102.385,102.35,102.355,59400000.0
2008-04-22 13:24:00,102.36,102.375,102.35,102.365,36600000.0
2008-04-22 13:25:00,102.36,102.38,102.35,102.37,29800000.0
2008-04-22 13:26:00,102.37,102.38,102.35,102.375,36200000.0
2008-04-22 13:27:00,102.375,102.375,102.315,102.32,60400000.0
2008-04-22 13:28:00,102.325,102.365,102.295,102.35,37200000.0
2008-04-22 13:29:00,102.345,102.355,102.31,102.32,41600000.0
2008-04-22 13:30:00,102.315,102.345,102.315,102.325,33500000.0
2008-04-22 13:31:00,102.325,102.335,102.305,102.305,17400000.0
2008-04-22 13:32:00,102.305,102.33,102.235,102.24,60300000.0
2008-04-22 13:33:00,102.245,102.26,102.23,102.25,64400000.0
2008-04-22 13:34:00,102.25,102.29,102.25,102.285,52600000.0
2008-04-22 13:35:00,102.285,102.31,102.24,102.29,94600000.0
2008-04-22 13:36:00,102.29,102.41,102.29,102.405,65700000.0
2008-04-22 13:37:00,102.405,102.405,102.37,102.37,63500000.0
2008-04-22 13:38:00,102.375,102.405,102.365,102.37,59300000.0
2008-04-22 13:39:00,102.37,102.38,102.32,102.325,52300000.0
2008-04-22 13:40:00,102.325,102.325,102.28,102.3,68900000.0
2008-04-22 13:41:00,102.3,102.31,102.29,102.305,40900000.0
2008-04-22 13:42:00,102.31,102.31,102.28,102.28,34600000.0
2008-04-22 13:43:00,102.28,102.285,102.275,102.275,16200000.0
2008-04-22 13:44:00,102.275,102.275,102.21,102.22,45000000.0
2008-04-22 13:45:00,102.215,102.24,102.21,102.235,36500000.0
2008-04-22 13:46:00,102.235,102.24,102.23,102.24,10800000.0
2008-04-22 13:47:00,102.24,102.24,102.22,102.225,15000000.0
2008-04-22 13:48:00,102.225,102.26,102.22,102.255,36100000.0
2008-04-22 13:49:00,102.255,102.26,102.22,102.225,43800000.0
2008-04-22 13:50:00,102.23,102.23,102.17,102.185,62100000.0
2008-04-22 13:51:00,102.185,102.2,102.17,102.175,34200000.0
2008-04-22 13:52:00,102.175,102.19,102.175,102.175,43400000.0
2008-04-22 13:53:00,102.175,102.175,102.1,102.14,83200000.0
2008-04-22 13:54:00,102.14,102.215,102.135,102.2,71000000.0
2008-04-22 13:55:00,102.2,102.215,102.175,102.2,72400000.0
2008-04-22 13:56:00,102.2,102.23,102.19,102.21,67800000.0
2008-04-22 13:57:00,102.21,102.21,102.175,102.19,51100000.0
2008-04-22 13:58:00,102.19,102.25,102.175,102.175,80700000.0
2008-04-22 13:59:00,102.18,102.21,102.18,102.185,71800000.0
2008-04-22 14:00:00,102.185,102.195,102.175,102.175,33200000.0
2008-04-22 14:01:00,102.18,102.205,102.18,102.19,45700000.0
2008-04-22 14:02:00,102.19,102.25,102.185,102.24,61800000.0
2008-04-22 14:03:00,102.24,102.25,102.225,102.225,27800000.0
2008-04-22 14:04:00,102.225,102.235,102.175,102.195,47000000.0
2008-04-22 14:05:00,102.195,102.25,102.195,102.245,56800000.0
2008-04-22 14:06:00,102.245,102.275,102.2,102.265,40800000.0
2008-04-22 14:07:00,102.265,102.3,102.255,102.3,40200000.0
2008-04-22 14:08:00,102.295,102.325,102.295,102.305,31100000.0
2008-04-22 14:09:00,102.325,102.325,102.275,102.3,48300000.0
2008-04-22 14:10:00,102.295,102.34,102.29,102.34,26200000.0
2008-04-22 14:11:00,102.34,102.405,102.34,102.36,65100000.0
2008-04-22 14:12:00,102.355,102.38,102.325,102.375,37500000.0
2008-04-22 14:13:00,102.375,102.47,102.345,102.445,83400000.0
2008-04-22 14:14:00,102.44,102.515,102.425,102.51,67500000.0
2008-04-22 14:15:00,102.51,102.515,102.48,102.51,51100000.0
2008-04-22 14:16:00,102.51,102.595,102.51,102.585,67200000.0
2008-04-22 14:17:00,102.575,102.63,102.54,102.56,81600000.0
2008-04-22 14:18:00,102.57,102.615,102.55,102.575,54400000.0
2008-04-22 14:19:00,102.58,102.585,102.525,102.525,42900000.0
2008-04-22 14:20:00,102.525,102.54,102.51,102.53,16400000.0
2008-04-22 14:21:00,102.53,102.58,102.505,102.57,55900000.0
2008-04-22 14:22:00,102.57,102.575,102.525,102.53,72000000.0
2008-04-22 14:23:00,102.52,102.575,102.52,102.545,74200000.0
2008-04-22 14:24:00,102.545,102.555,102.53,102.545,42400000.0
2008-04-22 14:25:00,102.545,102.55,102.53,102.54,41600000.0
2008-04-22 14:26:00,102.535,102.545,102.495,102.505,62900000.0
2008-04-22 14:27:00,102.5,102.53,102.495,102.525,49800000.0
2008-04-22 14:28:00,102.525,102.53,102.51,102.515,43900000.0
2008-04-22 14:29:00,102.515,102.515,102.44,102.44,35400000.0
2008-04-22 14:30:00,102.44,102.52,102.44,102.49,63500000.0
2008-04-22 14:31:00,102.49,102.525,102.49,102.515,74900000.0
2008-04-22 14:32:00,102.515,102.52,102.495,102.505,51600000.0
2008-04-22 14:33:00,102.5,102.53,102.5,102.5,37800000.0
2008-04-22 14:34:00,102.5,102.54,102.49,102.54,47200000.0
2008-04-22 14:35:00,102.54,102.54,102.5,102.51,34200000.0
2008-04-22 14:36:00,102.51,102.515,102.495,102.495,20400000.0
2008-04-22 14:37:00,102.495,102.52,102.46,102.48,60500000.0
2008-04-22 14:38:00,102.48,102.495,102.455,102.465,44100000.0
2008-04-22 14:39:00,102.465,102.5,102.465,102.495,27800000.0
2008-04-22 14:40:00,102.495,102.525,102.495,102.5,30800000.0
2008-04-22 14:41:00,102.5,102.555,102.5,102.555,46200000.0
2008-04-22 14:42:00,102.55,102.55,102.5,102.505,63700000.0
2008-04-22 14:43:00,102.505,102.505,102.485,102.49,38500000.0
2008-04-22 14:44:00,102.485,102.525,102.485,102.525,59000000.0
2008-04-22 14:45:00,102.525,102.545,102.515,102.535,46500000.0
2008-04-22 14:46:00,102.535,102.55,102.52,102.535,46800000.0
2008-04-22 14:47:00,102.535,102.56,102.535,102.56,29100000.0
2008-04-22 14:48:00,102.56,102.565,102.54,102.54,29700000.0
2008-04-22 14:49:00,102.54,102.545,102.495,102.495,37400000.0
2008-04-22 14:50:00,102.5,102.525,102.495,102.52,31000000.0
2008-04-22 14:51:00,102.52,102.54,102.505,102.535,60400000.0
2008-04-22 14:52:00,102.535,102.55,102.525,102.54,42100000.0
2008-04-22 14:53:00,102.56,102.57,102.535,102.56,97300000.0
2008-04-22 14:54:00,102.56,102.595,102.56,102.595,141600000.0
2008-04-22 14:55:00,102.585,102.645,102.585,102.63,156300000.0
2008-04-22 14:56:00,102.63,102.645,102.625,102.64,43500000.0
2008-04-22 14:57:00,102.64,102.665,102.62,102.655,75500000.0
2008-04-22 14:58:00,102.66,102.68,102.605,102.625,63200000.0
2008-04-22 14:59:00,102.62,102.66,102.54,102.57,257000000.0
2008-04-22 15:00:00,102.46,102.55,102.29,102.515,662000000.0
2008-04-22 15:01:00,102.51,102.51,102.39,102.43,131550000.0
2008-04-22 15:02:00,102.41,102.41,102.26,102.29,46600000.0
2008-04-22 15:03:00,102.27,102.31,102.2,102.27,86000000.0
2008-04-22 15:04:00,102.27,102.3,102.165,102.165,94650000.0
2008-04-22 15:05:00,102.165,102.2,102.12,102.15,110200000.0
2008-04-22 15:06:00,102.15,102.175,102.13,102.165,76500000.0
2008-04-22 15:07:00,102.165,102.195,102.16,102.19,89400000.0
2008-04-22 15:08:00,102.19,102.245,102.19,102.215,91100000.0
2008-04-22 15:09:00,102.215,102.26,102.2,102.23,78500000.0
2008-04-22 15:10:00,102.225,102.25,102.225,102.24,71600000.0
2008-04-22 15:11:00,102.24,102.265,102.215,102.255,92800000.0
2008-04-22 15:12:00,102.255,102.255,102.105,102.19,101200000.0
2008-04-22 15:13:00,102.19,102.24,102.18,102.2,76500000.0
2008-04-22 15:14:00,102.205,102.21,102.155,102.155,60000000.0
2008-04-22 15:15:00,102.155,102.17,102.08,102.105,113000000.0
2008-04-22 15:16:00,102.105,102.12,102.055,102.06,58200000.0
2008-04-22 15:17:00,102.06,102.07,102.015,102.06,102400000.0
2008-04-22 15:18:00,102.06,102.065,101.99,102.015,66500000.0
2008-04-22 15:19:00,102.015,102.08,102.015,102.05,75500000.0
2008-04-22 15:20:00,102.05,102.055,101.995,101.995,93300000.0
2008-04-22 15:21:00,101.99,102.015,101.99,102.015,59800000.0
2008-04-22 15:22:00,102.01,102.04,102.005,102.015,65100000.0
2008-04-22 15:23:00,102.015,102.035,101.96,101.98,114100000.0
2008-04-22 15:24:00,101.975,102.04,101.94,102.025,129700000.0
2008-04-22 15:25:00,102.025,102.08,101.97,101.995,138100000.0
2008-04-22 15:26:00,101.995,102.04,101.96,101.965,154000000.0
2008-04-22 15:27:00,101.965,101.97,101.92,101.92,154900000.0
2008-04-22 15:28:00,101.935,101.945,101.83,101.85,150900000.0
2008-04-22 15:29:00,101.85,101.97,101.85,101.97,210100000.0
2008-04-22 15:30:00,101.97,102.095,101.96,101.985,145200000.0
2008-04-22 15:31:00,101.98,101.985,101.935,101.975,115700000.0
2008-04-22 15:32:00,101.98,101.98,101.865,101.875,86200000.0
2008-04-22 15:33:00,101.875,101.93,101.855,101.895,92500000.0
2008-04-22 15:34:00,101.895,101.96,101.885,101.96,111100000.0
2008-04-22 15:35:00,101.96,101.995,101.935,101.965,87300000.0
2008-04-22 15:36:00,101.965,102.0,101.955,101.995,93900000.0
2008-04-22 15:37:00,101.995,102.07,101.98,102.045,73500000.0
2008-04-22 15:38:00,102.045,102.05,101.98,101.985,56600000.0
2008-04-22 15:39:00,101.99,102.01,101.98,101.98,72500000.0
2008-04-22 15:40:00,101.985,101.99,101.955,101.96,82000000.0
2008-04-22 15:41:00,101.96,101.96,101.9,101.925,73500000.0
2008-04-22 15:42:00,101.925,101.95,101.915,101.94,48900000.0
2008-04-22 15:43:00,101.94,101.96,101.925,101.93,69400000.0
2008-04-22 15:44:00,101.94,101.975,101.94,101.96,73400000.0
2008-04-22 15:45:00,101.96,101.98,101.915,101.945,192300000.0
2008-04-22 15:46:00,101.95,101.975,101.915,101.935,118500000.0
2008-04-22 15:47:00,101.94,101.96,101.83,101.845,113900000.0
2008-04-22 15:48:00,101.84,101.865,101.82,101.835,115400000.0
2008-04-22 15:49:00,101.835,101.865,101.83,101.865,75300000.0
2008-04-22 15:50:00,101.865,101.865,101.82,101.835,105600000.0
2008-04-22 15:51:00,101.835,101.915,101.83,101.915,83000000.0
2008-04-22 15:52:00,101.92,101.965,101.89,101.9,83000000.0
2008-04-22 15:53:00,101.9,101.915,101.85,101.885,81600000.0
2008-04-22 15:54:00,101.885,101.915,101.86,101.91,70800000.0
2008-04-22 15:55:00,101.91,101.95,101.91,101.935,68400000.0
2008-04-22 15:56:00,101.935,101.935,101.88,101.9,83200000.0
2008-04-22 15:57:00,101.9,101.965,101.89,101.965,76400000.0
2008-04-22 15:58:00,101.965,102.02,101.955,101.985,83700000.0
2008-04-22 15:59:00,101.985,101.995,101.93,101.96,317600000.0
2008-04-22 16:00:00,101.98,102.17,101.98,102.17,414200000.0
2008-04-22 16:01:00,102.165,102.175,102.055,102.1,100700000.0
2008-04-22 16:02:00,102.1,102.155,102.07,102.08,112900000.0
2008-04-22 16:03:00,102.075,102.09,102.055,102.055,95900000.0
2008-04-22 16:04:00,102.055,102.095,102.035,102.095,103400000.0
2008-04-22 16:05:00,102.095,102.18,102.09,102.13,131100000.0
2008-04-22 16:06:00,102.12,102.14,102.025,102.025,126900000.0
2008-04-22 16:07:00,102.01,102.13,102.01,102.13,144100000.0
2008-04-22 16:08:00,102.125,102.13,102.045,102.12,129800000.0
2008-04-22 16:09:00,102.12,102.12,102.06,102.085,91200000.0
2008-04-22 16:10:00,102.085,102.105,102.05,102.075,99600000.0
2008-04-22 16:11:00,102.075,102.125,102.03,102.06,126700000.0
2008-04-22 16:12:00,102.06,102.105,102.05,102.1,81100000.0
2008-04-22 16:13:00,102.095,102.305,102.095,102.3,115400000.0
2008-04-22 16:14:00,102.29,102.29,102.2,102.2,215400000.0
2008-04-22 16:15:00,102.2,102.235,102.145,102.165,122900000.0
2008-04-22 16:16:00,102.17,102.2,102.085,102.085,105500000.0
2008-04-22 16:17:00,102.095,102.095,102.01,102.03,196900000.0
2008-04-22 16:18:00,102.03,102.045,102.0,102.045,150100000.0
2008-04-22 16:19:00,102.055,102.08,102.005,102.005,91100000.0
2008-04-22 16:20:00,102.005,102.005,101.925,101.945,92500000.0
2008-04-22 16:21:00,101.95,101.985,101.92,101.98,78500000.0
2008-04-22 16:22:00,101.98,102.02,101.96,101.995,68900000.0
2008-04-22 16:23:00,101.995,102.055,101.98,102.025,69700000.0
2008-04-22 16:24:00,102.025,102.075,102.0,102.045,86000000.0
2008-04-22 16:25:00,102.045,102.105,101.98,102.025,196600000.0
2008-04-22 16:26:00,102.025,102.09,101.97,102.06,187900000.0
2008-04-22 16:27:00,102.055,102.055,102.0,102.045,84600000.0
2008-04-22 16:28:00,102.045,102.095,101.955,101.97,200900000.0
2008-04-22 16:29:00,101.975,101.985,101.925,101.955,132500000.0
2008-04-22 16:30:00,101.95,101.99,101.93,101.96,105100000.0
2008-04-22 16:31:00,101.96,102.125,101.95,102.11,86900000.0
2008-04-22 16:32:00,102.12,102.165,102.105,102.14,100500000.0
2008-04-22 16:33:00,102.14,102.145,102.1,102.13,77900000.0
2008-04-22 16:34:00,102.135,102.145,102.04,102.04,95700000.0
2008-04-22 16:35:00,102.04,102.05,101.97,102.035,133300000.0
2008-04-22 16:36:00,102.035,102.145,102.035,102.135,77100000.0
2008-04-22 16:37:00,102.135,102.145,102.08,102.095,95700000.0
2008-04-22 16:38:00,102.095,102.1,102.005,102.005,93000000.0
2008-04-22 16:39:00,102.005,102.06,101.965,102.045,89000000.0
2008-04-22 16:40:00,102.045,102.11,102.045,102.09,89500000.0
2008-04-22 16:41:00,102.09,102.13,102.085,102.125,66700000.0
2008-04-22 16:42:00,102.125,102.185,102.125,102.17,70500000.0
2008-04-22 16:43:00,102.165,102.21,102.165,102.175,95800000.0
2008-04-22 16:44:00,102.175,102.18,102.15,102.165,136500000.0
2008-04-22 16:45:00,102.165,102.175,102.1,102.125,118600000.0
2008-04-22 16:46:00,102.125,102.125,102.035,102.07,109900000.0
2008-04-22 16:47:00,102.07,102.12,102.07,102.08,69700000.0
2008-04-22 16:48:00,102.08,102.09,102.05,102.055,122000000.0
2008-04-22 16:49:00,102.055,102.195,102.05,102.155,116700000.0
2008-04-22 16:50:00,102.155,102.175,102.105,102.17,211800000.0
2008-04-22 16:51:00,102.16,102.18,102.14,102.18,97800000.0
2008-04-22 16:52:00,102.18,102.275,102.18,102.215,139600000.0
2008-04-22 16:53:00,102.225,102.31,102.205,102.205,78500000.0
2008-04-22 16:54:00,102.215,102.215,102.12,102.145,82500000.0
2008-04-22 16:55:00,102.145,102.175,102.105,102.17,84200000.0
2008-04-22 16:56:00,102.17,102.19,102.14,102.15,223400000.0
2008-04-22 16:57:00,102.15,102.235,102.135,102.2,152800000.0
2008-04-22 16:58:00,102.205,102.21,102.16,102.17,95500000.0
2008-04-22 16:59:00,102.17,102.24,102.135,102.24,183600000.0
2008-04-22 17:00:00,102.245,102.32,102.245,102.29,155100000.0
2008-04-22 17:01:00,102.29,102.29,102.22,102.265,171200000.0
2008-04-22 17:02:00,102.265,102.31,102.245,102.25,236700000.0
2008-04-22 17:03:00,102.25,102.26,102.185,102.19,196400000.0
2008-04-22 17:04:00,102.195,102.21,102.14,102.165,224500000.0
2008-04-22 17:05:00,102.165,102.195,102.15,102.165,129600000.0
2008-04-22 17:06:00,102.165,102.19,102.155,102.165,75200000.0
2008-04-22 17:07:00,102.165,102.17,102.05,102.075,140600000.0
2008-04-22 17:08:00,102.075,102.195,102.075,102.19,80300000.0
2008-04-22 17:09:00,102.19,102.215,102.135,102.17,124400000.0
2008-04-22 17:10:00,102.16,102.185,102.14,102.155,114100000.0
2008-04-22 17:11:00,102.16,102.2,102.16,102.18,76700000.0
2008-04-22 17:12:00,102.18,102.25,102.18,102.245,56300000.0
2008-04-22 17:13:00,102.24,102.27,102.22,102.22,64500000.0
2008-04-22 17:14:00,102.22,102.23,102.2,102.225,57600000.0
2008-04-22 17:15:00,102.23,102.3,102.23,102.3,52200000.0
2008-04-22 17:16:00,102.3,102.31,102.21,102.215,73600000.0
2008-04-22 17:17:00,102.21,102.22,102.16,102.21,150300000.0
2008-04-22 17:18:00,102.21,102.24,102.195,102.215,68200000.0
2008-04-22 17:19:00,102.215,102.285,102.21,102.285,56700000.0
2008-04-22 17:20:00,102.285,102.3,102.24,102.27,101100000.0
2008-04-22 17:21:00,102.27,102.37,102.27,102.34,76900000.0
2008-04-22 17:22:00,102.34,102.34,102.3,102.31,95500000.0
2008-04-22 17:23:00,102.31,102.34,102.24,102.29,110700000.0
2008-04-22 17:24:00,102.29,102.355,102.29,102.35,72000000.0
2008-04-22 17:25:00,102.35,102.375,102.34,102.36,59500000.0
2008-04-22 17:26:00,102.36,102.38,102.35,102.36,59800000.0
2008-04-22 17:27:00,102.36,102.39,102.36,102.39,68400000.0
2008-04-22 17:28:00,102.385,102.42,102.315,102.35,82900000.0
2008-04-22 17:29:00,102.35,102.38,102.335,102.335,73300000.0
2008-04-22 17:30:00,102.335,102.375,102.275,102.37,94800000.0
2008-04-22 17:31:00,102.375,102.455,102.32,102.37,90800000.0
2008-04-22 17:32:00,102.37,102.41,102.36,102.4,81100000.0
2008-04-22 17:33:00,102.41,102.46,102.405,102.42,96900000.0
2008-04-22 17:34:00,102.42,102.425,102.355,102.355,81500000.0
2008-04-22 17:35:00,102.355,102.515,102.335,102.485,105800000.0
2008-04-22 17:36:00,102.485,102.51,102.45,102.505,78900000.0
2008-04-22 17:37:00,102.505,102.585,102.5,102.585,94400000.0
2008-04-22 17:38:00,102.585,102.595,102.54,102.555,75100000.0
2008-04-22 17:39:00,102.555,102.57,102.51,102.51,79100000.0
2008-04-22 17:40:00,102.51,102.55,102.47,102.55,83500000.0
2008-04-22 17:41:00,102.55,102.58,102.55,102.56,53600000.0
2008-04-22 17:42:00,102.555,102.575,102.47,102.5,73800000.0
2008-04-22 17:43:00,102.5,102.535,102.485,102.53,61000000.0
2008-04-22 17:44:00,102.53,102.595,102.515,102.59,73400000.0
2008-04-22 17:45:00,102.585,102.6,102.55,102.59,80500000.0
2008-04-22 17:46:00,102.59,102.645,102.565,102.645,79300000.0
2008-04-22 17:47:00,102.645,102.66,102.615,102.615,93200000.0
2008-04-22 17:48:00,102.615,102.63,102.54,102.55,130300000.0
2008-04-22 17:49:00,102.55,102.57,102.5,102.505,121200000.0
2008-04-22 17:50:00,102.5,102.585,102.49,102.56,81500000.0
2008-04-22 17:51:00,102.56,102.575,102.525,102.545,114800000.0
2008-04-22 17:52:00,102.545,102.565,102.42,102.42,104100000.0
2008-04-22 17:53:00,102.41,102.425,102.36,102.36,122000000.0
2008-04-22 17:54:00,102.36,102.395,102.36,102.38,72900000.0
2008-04-22 17:55:00,102.38,102.385,102.345,102.37,70300000.0
2008-04-22 17:56:00,102.36,102.445,102.3,102.38,98400000.0
2008-04-22 17:57:00,102.38,102.39,102.295,102.31,112100000.0
2008-04-22 17:58:00,102.31,102.38,102.295,102.37,105300000.0
2008-04-22 17:59:00,102.37,102.385,102.34,102.35,99500000.0
2008-04-22 18:00:00,102.35,102.415,102.325,102.415,106500000.0
2008-04-22 18:01:00,102.405,102.44,102.37,102.44,91400000.0
2008-04-22 18:02:00,102.44,102.445,102.405,102.435,74200000.0
2008-04-22 18:03:00,102.435,102.48,102.435,102.455,66600000.0
2008-04-22 18:04:00,102.455,102.46,102.43,102.43,77300000.0
2008-04-22 18:05:00,102.43,102.445,102.375,102.38,59800000.0
2008-04-22 18:06:00,102.38,102.4,102.37,102.39,51100000.0
2008-04-22 18:07:00,102.39,102.44,102.39,102.395,65700000.0
2008-04-22 18:08:00,102.395,102.435,102.39,102.43,51800000.0
2008-04-22 18:09:00,102.43,102.44,102.395,102.4,53600000.0
2008-04-22 18:10:00,102.4,102.41,102.345,102.355,41200000.0
2008-04-22 18:11:00,102.35,102.395,102.35,102.385,62600000.0
2008-04-22 18:12:00,102.385,102.485,102.37,102.48,53700000.0
2008-04-22 18:13:00,102.48,102.54,102.455,102.535,62400000.0
2008-04-22 18:14:00,102.535,102.54,102.5,102.53,67200000.0
2008-04-22 18:15:00,102.53,102.555,102.48,102.485,77400000.0
2008-04-22 18:16:00,102.485,102.51,102.46,102.48,68900000.0
2008-04-22 18:17:00,102.475,102.49,102.47,102.475,50900000.0
2008-04-22 18:18:00,102.475,102.495,102.47,102.49,40100000.0
2008-04-22 18:19:00,102.49,102.495,102.44,102.445,90400000.0
2008-04-22 18:20:00,102.445,102.45,102.4,102.405,116800000.0
2008-04-22 18:21:00,102.405,102.425,102.385,102.4,85200000.0
2008-04-22 18:22:00,102.405,102.405,102.38,102.38,144300000.0
2008-04-22 18:23:00,102.38,102.405,102.38,102.395,66700000.0
2008-04-22 18:24:00,102.395,102.44,102.395,102.43,43800000.0
2008-04-22 18:25:00,102.43,102.43,102.41,102.415,22700000.0
2008-04-22 18:26:00,102.425,102.43,102.37,102.39,28200000.0
2008-04-22 18:27:00,102.39,102.39,102.375,102.375,49500000.0
2008-04-22 18:28:00,102.375,102.405,102.365,102.395,78000000.0
2008-04-22 18:29:00,102.395,102.405,102.38,102.405,49600000.0
2008-04-22 18:30:00,102.405,102.415,102.37,102.38,46700000.0
2008-04-22 18:31:00,102.38,102.39,102.355,102.39,34900000.0
2008-04-22 18:32:00,102.39,102.435,102.385,102.435,56300000.0
2008-04-22 18:33:00,102.435,102.435,102.36,102.36,45400000.0
2008-04-22 18:34:00,102.35,102.36,102.31,102.33,169100000.0
2008-04-22 18:35:00,102.33,102.335,102.3,102.33,66400000.0
2008-04-22 18:36:00,102.33,102.35,102.32,102.345,44400000.0
2008-04-22 18:37:00,102.35,102.36,102.345,102.36,22800000.0
2008-04-22 18:38:00,102.36,102.365,102.34,102.36,31500000.0
2008-04-22 18:39:00,102.36,102.385,102.36,102.375,72800000.0
2008-04-22 18:40:00,102.375,102.395,102.365,102.395,37900000.0
2008-04-22 18:41:00,102.395,102.42,102.39,102.41,34600000.0
2008-04-22 18:42:00,102.415,102.44,102.41,102.425,27900000.0
2008-04-22 18:43:00,102.42,102.44,102.415,102.43,43000000.0
2008-04-22 18:44:00,102.425,102.425,102.365,102.365,74100000.0
2008-04-22 18:45:00,102.37,102.38,102.31,102.315,68800000.0
2008-04-22 18:46:00,102.315,102.325,102.31,102.31,238400000.0
2008-04-22 18:47:00,102.31,102.32,102.295,102.32,35800000.0
2008-04-22 18:48:00,102.32,102.345,102.32,102.345,25000000.0
2008-04-22 18:49:00,102.34,102.35,102.335,102.35,22300000.0
2008-04-22 18:50:00,102.35,102.365,102.305,102.32,49900000.0
2008-04-22 18:51:00,102.32,102.345,102.315,102.325,41000000.0
2008-04-22 18:52:00,102.325,102.325,102.225,102.28,104100000.0
2008-04-22 18:53:00,102.28,102.28,102.23,102.245,40400000.0
2008-04-22 18:54:00,102.245,102.245,102.215,102.24,37400000.0
2008-04-22 18:55:00,102.255,102.265,102.235,102.26,47200000.0
2008-04-22 18:56:00,102.255,102.255,102.185,102.195,48600000.0
2008-04-22 18:57:00,102.195,102.195,102.145,102.15,56700000.0
2008-04-22 18:58:00,102.145,102.15,102.13,102.13,134900000.0
2008-04-22 18:59:00,102.13,102.155,102.13,102.15,118200000.0
2008-04-22 19:00:00,102.15,102.16,102.13,102.145,84600000.0
2008-04-22 19:01:00,102.145,102.175,102.125,102.14,58800000.0
2008-04-22 19:02:00,102.14,102.17,102.125,102.145,54900000.0
2008-04-22 19:03:00,102.145,102.28,102.145,102.215,64500000.0
2008-04-22 19:04:00,102.215,102.23,102.18,102.225,65800000.0
2008-04-22 19:05:00,102.225,102.225,102.19,102.195,58400000.0
2008-04-22 19:06:00,102.195,102.195,102.12,102.145,89700000.0
2008-04-22 19:07:00,102.135,102.14,102.1,102.14,53700000.0
2008-04-22 19:08:00,102.145,102.19,102.13,102.135,96100000.0
2008-04-22 19:09:00,102.14,102.145,102.125,102.135,38600000.0
2008-04-22 19:10:00,102.13,102.15,102.125,102.135,48500000.0
2008-04-22 19:11:00,102.135,102.135,102.095,102.11,21600000.0
2008-04-22 19:12:00,102.11,102.115,102.11,102.115,12000000.0
2008-04-22 19:13:00,102.115,102.145,102.11,102.125,34000000.0
2008-04-22 19:14:00,102.125,102.15,102.125,102.125,19600000.0
2008-04-22 19:15:00,102.115,102.125,102.105,102.115,32000000.0
2008-04-22 19:16:00,102.115,102.125,102.105,102.11,23200000.0
2008-04-22 19:17:00,102.11,102.115,102.085,102.095,62600000.0
2008-04-22 19:18:00,102.095,102.095,102.045,102.075,62800000.0
2008-04-22 19:19:00,102.075,102.11,102.075,102.105,25200000.0
2008-04-22 19:20:00,102.105,102.145,102.105,102.13,39000000.0
2008-04-22 19:21:00,102.13,102.13,102.085,102.09,69800000.0
2008-04-22 19:22:00,102.09,102.165,102.09,102.15,36800000.0
2008-04-22 19:23:00,102.15,102.17,102.15,102.16,27200000.0
2008-04-22 19:24:00,102.155,102.17,102.14,102.155,52900000.0
2008-04-22 19:25:00,102.155,102.175,102.13,102.15,52800000.0
2008-04-22 19:26:00,102.15,102.15,102.14,102.14,22400000.0
2008-04-22 19:27:00,102.14,102.185,102.14,102.185,57300000.0
2008-04-22 19:28:00,102.185,102.245,102.17,102.235,61100000.0
2008-04-22 19:29:00,102.23,102.235,102.195,102.225,52800000.0
2008-04-22 19:30:00,102.225,102.23,102.215,102.225,18000000.0
2008-04-22 19:31:00,102.215,102.22,102.185,102.185,36500000.0
2008-04-22 19:32:00,102.185,102.2,102.185,102.195,20000000.0
2008-04-22 19:33:00,102.195,102.215,102.17,102.19,54100000.0
2008-04-22 19:34:00,102.19,102.19,102.17,102.17,45500000.0
2008-04-22 19:35:00,102.17,102.205,102.17,102.2,53000000.0
2008-04-22 19:36:00,102.205,102.255,102.2,102.255,39500000.0
2008-04-22 19:37:00,102.255,102.285,102.255,102.255,69100000.0
2008-04-22 19:38:00,102.26,102.26,102.235,102.24,49200000.0
2008-04-22 19:39:00,102.24,102.245,102.215,102.235,44100000.0
2008-04-22 19:40:00,102.235,102.24,102.235,102.24,14000000.0
2008-04-22 19:41:00,102.24,102.24,102.185,102.2,45200000.0
2008-04-22 19:42:00,102.2,102.215,102.18,102.18,45200000.0
2008-04-22 19:43:00,102.18,102.2,102.18,102.195,39200000.0
2008-04-22 19:44:00,102.19,102.21,102.19,102.21,27600000.0
2008-04-22 19:45:00,102.21,102.21,102.185,102.2,33200000.0
2008-04-22 19:46:00,102.2,102.23,102.185,102.225,42000000.0
2008-04-22 19:47:00,102.215,102.22,102.155,102.155,33500000.0
2008-04-22 19:48:00,102.155,102.155,102.105,102.105,108800000.0
2008-04-22 19:49:00,102.11,102.135,102.075,102.135,50200000.0
2008-04-22 19:50:00,102.14,102.19,102.14,102.175,42000000.0
2008-04-22 19:51:00,102.175,102.18,102.17,102.17,14800000.0
2008-04-22 19:52:00,102.17,102.175,102.155,102.155,37600000.0
2008-04-22 19:53:00,102.155,102.17,102.155,102.165,22800000.0
2008-04-22 19:54:00,102.17,102.185,102.17,102.185,21600000.0
2008-04-22 19:55:00,102.185,102.19,102.17,102.19,45600000.0
2008-04-22 19:56:00,102.19,102.195,102.16,102.17,62900000.0
2008-04-22 19:57:00,102.165,102.175,102.085,102.125,67800000.0
2008-04-22 19:58:00,102.13,102.13,102.1,102.1,32400000.0
2008-04-22 19:59:00,102.1,102.115,102.1,102.11,20000000.0
2008-04-22 20:00:00,102.11,102.115,102.1,102.115,19000000.0
2008-04-22 20:01:00,102.12,102.135,102.12,102.13,22800000.0
2008-04-22 20:02:00,102.13,102.135,102.085,102.095,35000000.0
2008-04-22 20:03:00,102.095,102.12,102.09,102.12,23200000.0
2008-04-22 20:04:00,102.12,102.155,102.115,102.15,36600000.0
2008-04-22 20:05:00,102.155,102.17,102.115,102.12,60900000.0
2008-04-22 20:06:00,102.12,102.135,102.115,102.125,35500000.0
2008-04-22 20:07:00,102.125,102.145,102.125,102.14,31400000.0
2008-04-22 20:08:00,102.14,102.185,102.14,102.17,43800000.0
2008-04-22 20:09:00,102.17,102.225,102.17,102.205,51700000.0
2008-04-22 20:10:00,102.2,102.23,102.2,102.23,49800000.0
2008-04-22 20:11:00,102.23,102.23,102.18,102.19,58200000.0
2008-04-22 20:12:00,102.19,102.195,102.185,102.19,29200000.0
2008-04-22 20:13:00,102.19,102.23,102.19,102.2,43900000.0
2008-04-22 20:14:00,102.205,102.225,102.19,102.195,40600000.0
2008-04-22 20:15:00,102.195,102.195,102.175,102.19,32000000.0
2008-04-22 20:16:00,102.185,102.195,102.17,102.19,29400000.0
2008-04-22 20:17:00,102.19,102.195,102.155,102.155,38000000.0
2008-04-22 20:18:00,102.155,102.185,102.155,102.18,44100000.0
2008-04-22 20:19:00,102.18,102.19,102.155,102.17,28000000.0
2008-04-22 20:20:00,102.17,102.17,102.155,102.17,35400000.0
2008-04-22 20:21:00,102.165,102.19,102.165,102.17,26000000.0
2008-04-22 20:22:00,102.175,102.215,102.165,102.21,40000000.0
2008-04-22 20:23:00,102.215,102.29,102.215,102.285,90000000.0
2008-04-22 20:24:00,102.29,102.33,102.29,102.3,143600000.0
2008-04-22 20:25:00,102.3,102.305,102.255,102.26,100000000.0
2008-04-22 20:26:00,102.265,102.305,102.255,102.27,73200000.0
2008-04-22 20:27:00,102.27,102.27,102.2,102.205,48300000.0
2008-04-22 20:28:00,102.2,102.23,102.19,102.23,68700000.0
2008-04-22 20:29:00,102.23,102.265,102.225,102.265,75900000.0
2008-04-22 20:30:00,102.265,102.275,102.265,102.275,74900000.0
2008-04-22 20:31:00,102.275,102.275,102.255,102.26,97800000.0
2008-04-22 20:32:00,102.26,102.27,102.26,102.265,73800000.0
2008-04-22 20:33:00,102.265,102.265,102.215,102.23,175000000.0
2008-04-22 20:34:00,102.23,102.265,102.23,102.235,185800000.0
2008-04-22 20:35:00,102.235,102.29,102.23,102.28,158900000.0
2008-04-22 20:36:00,102.28,102.29,102.25,102.255,93300000.0
2008-04-22 20:37:00,102.255,102.255,102.2,102.215,164700000.0
2008-04-22 20:38:00,102.215,102.23,102.185,102.22,145000000.0
2008-04-22 20:39:00,102.22,102.23,102.175,102.19,110600000.0
2008-04-22 20:40:00,102.19,102.26,102.17,102.26,69900000.0
2008-04-22 20:41:00,102.26,102.31,102.26,102.295,65600000.0
2008-04-22 20:42:00,102.295,102.305,102.255,102.26,50700000.0
2008-04-22 20:43:00,102.255,102.255,102.21,102.21,68500000.0
2008-04-22 20:44:00,102.21,102.235,102.195,102.225,53700000.0
2008-04-22 20:45:00,102.225,102.225,102.205,102.205,59600000.0
2008-04-22 20:46:00,102.205,102.215,102.195,102.205,43200000.0
2008-04-22 20:47:00,102.205,102.22,102.2,102.21,27600000.0
2008-04-22 20:48:00,102.205,102.205,102.155,102.17,32600000.0
2008-04-22 20:49:00,102.17,102.18,102.165,102.175,20800000.0
2008-04-22 20:50:00,102.175,102.175,102.115,102.15,66900000.0
2008-04-22 20:51:00,102.155,102.18,102.14,102.14,53900000.0
2008-04-22 20:52:00,102.14,102.14,102.095,102.115,65900000.0
2008-04-22 20:53:00,102.12,102.125,102.1,102.105,43600000.0
2008-04-22 20:54:00,102.105,102.12,102.1,102.12,20800000.0
2008-04-22 20:55:00,102.12,102.12,102.105,102.11,27200000.0
2008-04-22 20:56:00,102.115,102.115,102.08,102.09,42400000.0
2008-04-22 20:57:00,102.09,102.105,102.08,102.09,27600000.0
2008-04-22 20:58:00,102.095,102.095,102.07,102.08,24200000.0
2008-04-22 20:59:00,102.08,102.08,102.06,102.065,46500000.0
2008-04-22 21:00:00,102.065,102.09,102.05,102.09,39600000.0
2008-04-22 21:01:00,102.085,102.105,102.07,102.085,44000000.0
2008-04-22 21:02:00,102.085,102.095,102.08,102.095,26800000.0
2008-04-22 21:03:00,102.095,102.1,102.085,102.1,20000000.0
2008-04-22 21:04:00,102.1,102.115,102.1,102.115,25600000.0
2008-04-22 21:05:00,102.115,102.12,102.085,102.115,32800000.0
2008-04-22 21:06:00,102.115,102.19,102.115,102.17,58400000.0
2008-04-22 21:07:00,102.17,102.17,102.15,102.16,26400000.0
2008-04-22 21:08:00,102.165,102.18,102.15,102.165,46000000.0
2008-04-22 21:09:00,102.155,102.175,102.135,102.145,44000000.0
2008-04-22 21:10:00,102.145,102.15,102.14,102.145,26800000.0
2008-04-22 21:11:00,102.145,102.15,102.135,102.135,22400000.0
2008-04-22 21:12:00,102.135,102.17,102.135,102.155,36800000.0
2008-04-22 21:13:00,102.155,102.155,102.125,102.125,33200000.0
2008-04-22 21:14:00,102.125,102.14,102.12,102.12,34700000.0
2008-04-22 21:15:00,102.12,102.145,102.115,102.135,30000000.0
2008-04-22 21:16:00,102.135,102.15,102.135,102.15,17600000.0
2008-04-22 21:17:00,102.15,102.155,102.13,102.14,35600000.0
2008-04-22 21:18:00,102.14,102.155,102.135,102.145,24400000.0
2008-04-22 21:19:00,102.14,102.185,102.14,102.185,27200000.0
2008-04-22 21:20:00,102.185,102.21,102.175,102.18,32000000.0
2008-04-22 21:21:00,102.185,102.185,102.175,102.18,14000000.0
2008-04-22 21:22:00,102.18,102.235,102.18,102.23,39600000.0
2008-04-22 21:23:00,102.215,102.23,102.18,102.2,56000000.0
2008-04-22 21:24:00,102.2,102.2,102.19,102.19,14800000.0
2008-04-22 21:25:00,102.19,102.2,102.17,102.17,27200000.0
2008-04-22 21:26:00,102.17,102.195,102.16,102.18,33200000.0
2008-04-22 21:27:00,102.18,102.21,102.17,102.185,34400000.0
2008-04-22 21:28:00,102.185,102.195,102.185,102.185,9200000.0
2008-04-22 21:29:00,102.18,102.2,102.165,102.195,42000000.0
2008-04-22 21:30:00,102.195,102.215,102.195,102.215,39600000.0
2008-04-22 21:31:00,102.215,102.245,102.21,102.23,22400000.0
2008-04-22 21:32:00,102.23,102.245,102.215,102.215,24800000.0
2008-04-22 21:33:00,102.215,102.225,102.195,102.2,23600000.0
2008-04-22 21:34:00,102.19,102.205,102.175,102.175,44000000.0
2008-04-22 21:35:00,102.175,102.175,102.145,102.145,23100000.0
2008-04-22 21:36:00,102.145,102.175,102.145,102.175,26400000.0
2008-04-22 21:37:00,102.175,102.195,102.16,102.195,38000000.0
2008-04-22 21:38:00,102.18,102.21,102.18,102.205,30800000.0
2008-04-22 21:39:00,102.205,102.215,102.195,102.205,31200000.0
2008-04-22 21:40:00,102.205,102.21,102.195,102.2,15200000.0
2008-04-22 21:41:00,102.2,102.22,102.2,102.22,21200000.0
2008-04-22 21:42:00,102.22,102.25,102.22,102.245,22000000.0
2008-04-22 21:43:00,102.245,102.265,102.245,102.265,25600000.0
2008-04-22 21:44:00,102.265,102.265,102.25,102.26,20400000.0
2008-04-22 21:45:00,102.26,102.28,102.24,102.27,51000000.0
2008-04-22 21:46:00,102.27,102.325,102.27,102.3,44000000.0
2008-04-22 21:47:00,102.3,102.33,102.275,102.33,44000000.0
2008-04-22 21:48:00,102.335,102.36,102.33,102.335,47900000.0
2008-04-22 21:49:00,102.335,102.335,102.31,102.32,55200000.0
2008-04-22 21:50:00,102.315,102.34,102.3,102.33,55200000.0
2008-04-22 21:51:00,102.325,102.325,102.305,102.315,41500000.0
2008-04-22 21:52:00,102.315,102.33,102.315,102.33,15200000.0
2008-04-22 21:53:00,102.33,102.33,102.31,102.31,19200000.0
2008-04-22 21:54:00,102.31,102.31,102.265,102.265,21600000.0
2008-04-22 21:55:00,102.265,102.275,102.26,102.26,14400000.0
2008-04-22 21:56:00,102.26,102.265,102.25,102.265,26300000.0
2008-04-22 21:57:00,102.265,102.265,102.25,102.265,14800000.0
2008-04-22 21:58:00,102.265,102.265,102.23,102.235,34500000.0
2008-04-22 21:59:00,102.235,102.245,102.205,102.225,41300000.0
2008-04-22 22:00:00,102.225,102.25,102.225,102.23,61900000.0
2008-04-22 22:01:00,102.23,102.23,102.185,102.225,34400000.0
2008-04-22 22:02:00,102.225,102.235,102.215,102.235,8400000.0
2008-04-22 22:03:00,102.225,102.265,102.215,102.26,18400000.0
2008-04-22 22:04:00,102.255,102.28,102.22,102.27,61100000.0
2008-04-22 22:05:00,102.27,102.275,102.255,102.26,21500000.0
2008-04-22 22:06:00,102.26,102.29,102.26,102.285,29600000.0
2008-04-22 22:07:00,102.29,102.3,102.27,102.285,34400000.0
2008-04-22 22:08:00,102.28,102.29,102.26,102.29,34800000.0
2008-04-22 22:09:00,102.29,102.29,102.26,102.265,31800000.0
2008-04-22 22:10:00,102.265,102.28,102.24,102.245,47000000.0
2008-04-22 22:11:00,102.24,102.255,102.195,102.2,52500000.0
2008-04-22 22:12:00,102.195,102.2,102.175,102.195,32000000.0
2008-04-22 22:13:00,102.19,102.19,102.145,102.145,47000000.0
2008-04-22 22:14:00,102.145,102.17,102.14,102.17,45000000.0
2008-04-22 22:15:00,102.17,102.18,102.165,102.17,40800000.0
2008-04-22 22:16:00,102.165,102.17,102.14,102.165,33200000.0
2008-04-22 22:17:00,102.165,102.17,102.155,102.155,28000000.0
2008-04-22 22:18:00,102.16,102.17,102.16,102.165,20800000.0
2008-04-22 22:19:00,102.16,102.17,102.145,102.165,25000000.0
2008-04-22 22:20:00,102.165,102.175,102.15,102.17,24000000.0
2008-04-22 22:21:00,102.175,102.175,102.165,102.165,17600000.0
2008-04-22 22:22:00,102.165,102.18,102.155,102.16,30400000.0
2008-04-22 22:23:00,102.16,102.165,102.15,102.155,23200000.0
2008-04-22 22:24:00,102.155,102.165,102.145,102.145,14400000.0
2008-04-22 22:25:00,102.145,102.15,102.13,102.13,27200000.0
2008-04-22 22:26:00,102.13,102.14,102.13,102.135,22400000.0
2008-04-22 22:27:00,102.14,102.145,102.12,102.14,19200000.0
2008-04-22 22:28:00,102.14,102.16,102.14,102.145,20400000.0
2008-04-22 22:29:00,102.16,102.165,102.14,102.16,15000000.0
2008-04-22 22:30:00,102.16,102.17,102.155,102.155,14400000.0
2008-04-22 22:31:00,102.15,102.16,102.145,102.15,42000000.0
2008-04-22 22:32:00,102.15,102.165,102.15,102.165,11200000.0
2008-04-22 22:33:00,102.165,102.19,102.16,102.175,37600000.0
2008-04-22 22:34:00,102.175,102.19,102.155,102.16,26700000.0
2008-04-22 22:35:00,102.16,102.2,102.16,102.19,27400000.0
2008-04-22 22:36:00,102.19,102.19,102.16,102.17,12800000.0
2008-04-22 22:37:00,102.17,102.17,102.16,102.165,11600000.0
2008-04-22 22:38:00,102.165,102.18,102.16,102.17,35200000.0
2008-04-22 22:39:00,102.17,102.195,102.165,102.165,30900000.0
2008-04-22 22:40:00,102.165,102.25,102.165,102.2,43600000.0
2008-04-22 22:41:00,102.2,102.2,102.165,102.175,23000000.0
2008-04-22 22:42:00,102.175,102.18,102.16,102.17,15000000.0
2008-04-22 22:43:00,102.17,102.19,102.165,102.17,26700000.0
2008-04-22 22:44:00,102.17,102.185,102.17,102.175,20800000.0
2008-04-22 22:45:00,102.18,102.18,102.15,102.175,17200000.0
2008-04-22 22:46:00,102.175,102.185,102.165,102.18,25200000.0
2008-04-22 22:47:00,102.18,102.185,102.18,102.18,9200000.0
2008-04-22 22:48:00,102.18,102.18,102.145,102.17,36600000.0
2008-04-22 22:49:00,102.17,102.175,102.16,102.16,17100000.0
2008-04-22 22:50:00,102.16,102.185,102.15,102.15,44400000.0
2008-04-22 22:51:00,102.165,102.165,102.135,102.16,53900000.0
2008-04-22 22:52:00,102.16,102.165,102.13,102.155,81900000.0
2008-04-22 22:53:00,102.155,102.175,102.155,102.17,35400000.0
2008-04-22 22:54:00,102.175,102.175,102.145,102.16,40400000.0
2008-04-22 22:55:00,102.155,102.165,102.155,102.16,19200000.0
2008-04-22 22:56:00,102.16,102.16,102.16,102.16,9200000.0
2008-04-22 22:57:00,102.16,102.16,102.16,102.16,30500000.0
2008-04-22 22:58:00,102.16,102.16,102.16,102.16,33400000.0
2008-04-22 22:59:00,102.16,102.16,102.16,102.16,36000000.0
2008-04-22 23:00:00,102.16,102.16,102.1,102.1,12400000.0
2008-04-22 23:01:00,102.11,102.12,102.11,102.12,20000000.0
2008-04-22 23:02:00,102.09,102.15,102.09,102.12,284000000.0
2008-04-22 23:03:00,102.12,102.15,102.12,102.14,188800000.0
2008-04-22 23:04:00,102.14,102.15,102.14,102.14,110400000.0
2008-04-22 23:05:00,102.14,102.14,102.13,102.135,238300000.0
2008-04-22 23:06:00,102.135,102.135,102.135,102.135,8400000.0
2008-04-22 23:07:00,102.135,102.18,102.135,102.18,203700000.0
2008-04-22 23:08:00,102.18,102.21,102.18,102.21,480400000.0
2008-04-22 23:09:00,102.205,102.205,102.195,102.195,233600000.0
2008-04-22 23:10:00,102.195,102.21,102.185,102.19,69100000.0
2008-04-22 23:11:00,102.19,102.19,102.15,102.155,12300000.0
2008-04-22 23:12:00,102.155,102.17,102.155,102.155,12300000.0
2008-04-22 23:13:00,102.155,102.16,102.145,102.16,12600000.0
2008-04-22 23:14:00,102.16,102.16,102.15,102.15,20900000.0
2008-04-22 23:15:00,102.15,102.17,102.15,102.16,418400000.0
2008-04-22 23:16:00,102.16,102.17,102.15,102.16,380600000.0
2008-04-22 23:17:00,102.16,102.16,102.16,102.16,288700000.0
2008-04-22 23:18:00,102.16,102.16,102.155,102.155,111800000.0
2008-04-22 23:19:00,102.155,102.16,102.15,102.15,232600000.0
2008-04-22 23:20:00,102.15,102.15,102.14,102.14,67900000.0
2008-04-22 23:21:00,102.14,102.14,102.125,102.135,77100000.0
2008-04-22 23:22:00,102.135,102.135,102.135,102.135,6000000.0
2008-04-22 23:23:00,102.135,102.135,102.09,102.09,7200000.0
2008-04-22 23:24:00,102.09,102.11,102.09,102.11,7200000.0
2008-04-22 23:25:00,102.11,102.14,102.11,102.12,9000000.0
2008-04-22 23:26:00,102.12,102.125,102.115,102.125,7500000.0
2008-04-22 23:27:00,102.125,102.13,102.1,102.1,129600000.0
2008-04-22 23:28:00,102.1,102.1,102.1,102.1,141100000.0
2008-04-22 23:29:00,102.1,102.11,102.09,102.11,149400000.0
2008-04-22 23:30:00,102.11,102.11,102.06,102.06,70700000.0
2008-04-22 23:31:00,102.06,102.08,102.06,102.08,153300000.0
2008-04-22 23:32:00,102.08,102.08,102.06,102.07,184000000.0
2008-04-22 23:33:00,102.07,102.07,102.07,102.07,168000000.0
2008-04-22 23:34:00,102.07,102.07,102.06,102.06,193900000.0
2008-04-22 23:35:00,102.06,102.08,102.06,102.07,248700000.0
2008-04-22 23:36:00,102.07,102.07,102.07,102.07,184000000.0
2008-04-22 23:37:00,102.07,102.07,102.07,102.07,200000000.0
2008-04-22 23:38:00,102.07,102.07,102.04,102.06,38300000.0
2008-04-22 23:39:00,102.06,102.08,102.06,102.08,34800000.0
2008-04-22 23:40:00,102.09,102.09,102.07,102.09,148200000.0
2008-04-22 23:41:00,102.09,102.13,102.08,102.13,261000000.0
2008-04-22 23:42:00,102.13,102.18,102.085,102.15,109300000.0
2008-04-22 23:43:00,102.15,102.17,102.11,102.11,52600000.0
2008-04-22 23:44:00,102.12,102.12,102.11,102.11,27700000.0
2008-04-22 23:45:00,102.11,102.115,101.98,102.05,224700000.0
2008-04-22 23:46:00,102.05,102.08,102.05,102.08,136000000.0
2008-04-22 23:47:00,102.08,102.1,102.07,102.09,285800000.0
2008-04-22 23:48:00,102.09,102.12,102.065,102.07,371000000.0
2008-04-22 23:49:00,102.07,102.075,102.07,102.07,109100000.0
2008-04-22 23:50:00,102.07,102.07,102.07,102.07,2400000.0
2008-04-22 23:51:00,102.07,102.07,102.07,102.07,3900000.0
2008-04-22 23:52:00,102.07,102.07,102.07,102.07,1800000.0
2008-04-22 23:53:00,102.07,102.07,102.07,102.07,3000000.0
2008-04-22 23:54:00,102.07,102.07,102.07,102.07,33500000.0
2008-04-22 23:55:00,102.07,102.075,102.07,102.075,200100000.0
2008-04-22 23:56:00,102.075,102.075,102.075,102.075,1500000.0
2008-04-22 23:57:00,102.075,102.08,102.07,102.07,53100000.0
2008-04-22 23:58:00,102.05,102.05,102.03,102.03,122000000.0
2008-04-22 23:59:00,102.03,102.05,102.0,102.05,355200000.0
2008-04-23 00:00:00,102.05,102.1,102.05,102.1,325200000.0
2008-04-23 00:01:00,102.1,102.13,102.09,102.12,416300000.0
2008-04-23 00:02:00,102.12,102.13,102.11,102.13,569200000.0
2008-04-23 00:03:00,102.13,102.15,102.13,102.15,91200000.0
2008-04-23 00:04:00,102.15,102.185,102.135,102.175,229200000.0
2008-04-23 00:05:00,102.205,102.205,102.185,102.19,119600000.0
2008-04-23 00:06:00,102.19,102.245,102.19,102.225,193600000.0
2008-04-23 00:07:00,102.225,102.24,102.215,102.24,55200000.0
2008-04-23 00:08:00,102.24,102.24,102.19,102.2,166400000.0
2008-04-23 00:09:00,102.2,102.2,102.19,102.19,289200000.0
2008-04-23 00:10:00,102.19,102.205,102.19,102.205,123200000.0
2008-04-23 00:11:00,102.205,102.205,102.195,102.2,25600000.0
2008-04-23 00:12:00,102.2,102.21,102.18,102.21,72000000.0
2008-04-23 00:13:00,102.21,102.21,102.195,102.2,73600000.0
2008-04-23 00:14:00,102.2,102.2,102.185,102.195,69600000.0
2008-04-23 00:15:00,102.195,102.205,102.195,102.205,17600000.0
2008-04-23 00:16:00,102.205,102.205,102.135,102.135,141400000.0
2008-04-23 00:17:00,102.135,102.14,102.135,102.14,13500000.0
2008-04-23 00:18:00,102.14,102.145,102.14,102.145,24000000.0
2008-04-23 00:19:00,102.145,102.16,102.13,102.16,53600000.0
2008-04-23 00:20:00,102.16,102.16,102.14,102.14,109600000.0
2008-04-23 00:21:00,102.14,102.14,102.125,102.125,296000000.0
2008-04-23 00:22:00,102.125,102.125,102.11,102.11,226000000.0
2008-04-23 00:23:00,102.11,102.12,102.095,102.1,290400000.0
2008-04-23 00:24:00,102.1,102.12,102.1,102.12,376200000.0
2008-04-23 00:25:00,102.12,102.135,102.12,102.135,147500000.0
2008-04-23 00:26:00,102.135,102.135,102.09,102.1,95000000.0
2008-04-23 00:27:00,102.1,102.1,102.07,102.07,440400000.0
2008-04-23 00:28:00,102.07,102.07,102.07,102.07,72000000.0
2008-04-23 00:29:00,102.07,102.08,102.065,102.08,290400000.0
2008-04-23 00:30:00,102.08,102.1,102.08,102.09,424400000.0
2008-04-23 00:31:00,102.095,102.11,102.08,102.09,172400000.0
2008-04-23 00:32:00,102.09,102.09,102.09,102.09,8000000.0
2008-04-23 00:33:00,102.09,102.09,102.09,102.09,8000000.0
2008-04-23 00:34:00,102.09,102.09,102.08,102.08,117600000.0
2008-04-23 00:35:00,102.08,102.08,102.07,102.075,244000000.0
2008-04-23 00:36:00,102.075,102.1,102.075,102.095,60500000.0
2008-04-23 00:37:00,102.1,102.1,102.08,102.08,147000000.0
2008-04-23 00:38:00,102.08,102.1,102.08,102.09,202400000.0
2008-04-23 00:39:00,102.09,102.115,102.09,102.09,135200000.0
2008-04-23 00:40:00,102.09,102.095,102.07,102.07,477600000.0
2008-04-23 00:41:00,102.07,102.09,102.06,102.085,100800000.0
2008-04-23 00:42:00,102.085,102.09,102.07,102.07,285000000.0
2008-04-23 00:43:00,102.07,102.1,102.06,102.065,335800000.0
2008-04-23 00:44:00,102.065,102.065,102.02,102.055,55200000.0
2008-04-23 00:45:00,102.055,102.055,102.055,102.055,6400000.0
2008-04-23 00:46:00,102.05,102.055,102.04,102.055,198400000.0
2008-04-23 00:47:00,102.055,102.07,102.055,102.07,97800000.0
2008-04-23 00:48:00,102.07,102.07,102.045,102.05,54300000.0
2008-04-23 00:49:00,102.05,102.05,102.035,102.04,146600000.0
2008-04-23 00:50:00,102.04,102.06,102.04,102.06,148600000.0
2008-04-23 00:51:00,102.055,102.065,102.05,102.065,133700000.0
2008-04-23 00:52:00,102.065,102.065,102.05,102.05,70900000.0
2008-04-23 00:53:00,102.05,102.05,102.04,102.05,101600000.0
2008-04-23 00:54:00,102.05,102.09,102.045,102.09,292600000.0
2008-04-23 00:55:00,102.09,102.095,102.08,102.085,117000000.0
2008-04-23 00:56:00,102.085,102.105,102.085,102.105,23400000.0
2008-04-23 00:57:00,102.105,102.115,102.105,102.105,27100000.0
2008-04-23 00:58:00,102.105,102.115,102.105,102.105,38500000.0
2008-04-23 00:59:00,102.105,102.13,102.105,102.13,28500000.0
2008-04-23 01:00:00,102.13,102.135,102.13,102.135,16700000.0
2008-04-23 01:01:00,102.135,102.145,102.135,102.145,18900000.0
2008-04-23 01:02:00,102.145,102.15,102.11,102.115,62500000.0
2008-04-23 01:03:00,102.115,102.115,102.1,102.1,103800000.0
2008-04-23 01:04:00,102.1,102.105,102.095,102.095,96400000.0
2008-04-23 01:05:00,102.1,102.1,102.09,102.095,155200000.0
2008-04-23 01:06:00,102.1,102.1,102.085,102.085,63600000.0
2008-04-23 01:07:00,102.085,102.1,102.085,102.1,46700000.0
2008-04-23 01:08:00,102.1,102.1,102.09,102.09,192700000.0
2008-04-23 01:09:00,102.09,102.11,102.09,102.095,189800000.0
2008-04-23 01:10:00,102.1,102.11,102.085,102.1,523700000.0
2008-04-23 01:11:00,102.1,102.11,102.09,102.11,120800000.0
2008-04-23 01:12:00,102.11,102.12,102.09,102.11,101600000.0
2008-04-23 01:13:00,102.11,102.11,102.105,102.11,42700000.0
2008-04-23 01:14:00,102.11,102.11,102.11,102.11,14400000.0
2008-04-23 01:15:00,102.11,102.12,102.105,102.12,120300000.0
2008-04-23 01:16:00,102.12,102.13,102.095,102.095,91800000.0
2008-04-23 01:17:00,102.095,102.095,102.085,102.09,49300000.0
2008-04-23 01:18:00,102.09,102.09,102.08,102.08,70700000.0
2008-04-23 01:19:00,102.08,102.09,102.08,102.08,316000000.0
2008-04-23 01:20:00,102.08,102.08,102.08,102.08,275800000.0
2008-04-23 01:21:00,102.08,102.08,102.08,102.08,32000000.0
2008-04-23 01:22:00,102.08,102.12,102.08,102.08,114000000.0
2008-04-23 01:23:00,102.08,102.1,102.08,102.1,118000000.0
2008-04-23 01:24:00,102.1,102.1,102.1,102.1,110500000.0
2008-04-23 01:25:00,102.1,102.1,102.1,102.1,14400000.0
2008-04-23 01:26:00,102.1,102.14,102.1,102.14,33200000.0
2008-04-23 01:27:00,102.14,102.15,102.14,102.15,38400000.0
2008-04-23 01:28:00,102.15,102.17,102.14,102.17,60800000.0
2008-04-23 01:29:00,102.17,102.17,102.15,102.15,37600000.0
2008-04-23 01:30:00,102.15,102.15,102.14,102.14,66400000.0
2008-04-23 01:31:00,102.14,102.14,102.11,102.13,105800000.0
2008-04-23 01:32:00,102.13,102.15,102.12,102.12,173600000.0
2008-04-23 01:33:00,102.12,102.13,102.12,102.12,60000000.0
2008-04-23 01:34:00,102.12,102.12,102.1,102.11,185300000.0
2008-04-23 01:35:00,102.11,102.12,102.09,102.12,93500000.0
2008-04-23 01:36:00,102.12,102.13,102.11,102.13,157200000.0
2008-04-23 01:37:00,102.12,102.14,102.12,102.13,72000000.0
2008-04-23 01:38:00,102.13,102.14,102.115,102.125,77600000.0
2008-04-23 01:39:00,102.125,102.14,102.125,102.13,25600000.0
2008-04-23 01:40:00,102.13,102.13,102.125,102.125,12000000.0
2008-04-23 01:41:00,102.125,102.125,102.12,102.125,17600000.0
2008-04-23 01:42:00,102.13,102.13,102.115,102.115,52000000.0
2008-04-23 01:43:00,102.115,102.12,102.115,102.12,20800000.0
2008-04-23 01:44:00,102.12,102.12,102.12,102.12,20000000.0
2008-04-23 01:45:00,102.12,102.12,102.12,102.12,54400000.0
2008-04-23 01:46:00,102.12,102.12,102.1,102.1,132000000.0
2008-04-23 01:47:00,102.1,102.1,102.09,102.1,98300000.0
2008-04-23 01:48:00,102.1,102.1,102.065,102.08,123200000.0
2008-04-23 01:49:00,102.08,102.12,102.08,102.12,419200000.0
2008-04-23 01:50:00,102.12,102.14,102.12,102.13,352000000.0
2008-04-23 01:51:00,102.13,102.13,102.12,102.12,102700000.0
2008-04-23 01:52:00,102.12,102.13,102.11,102.11,98200000.0
2008-04-23 01:53:00,102.11,102.12,102.09,102.11,330700000.0
2008-04-23 01:54:00,102.11,102.11,102.1,102.11,328400000.0
2008-04-23 01:55:00,102.11,102.11,102.06,102.06,127900000.0
2008-04-23 01:56:00,102.06,102.07,102.035,102.065,138500000.0
2008-04-23 01:57:00,102.065,102.1,102.065,102.1,159800000.0
2008-04-23 01:58:00,102.1,102.11,102.05,102.07,159400000.0
2008-04-23 01:59:00,102.07,102.08,102.05,102.05,107700000.0
2008-04-23 02:00:00,102.05,102.06,102.035,102.06,142100000.0
2008-04-23 02:01:00,102.06,102.06,102.03,102.04,167900000.0
2008-04-23 02:02:00,102.06,102.07,102.05,102.06,87200000.0
2008-04-23 02:03:00,102.06,102.075,102.05,102.075,181800000.0
2008-04-23 02:04:00,102.075,102.08,102.075,102.075,10200000.0
2008-04-23 02:05:00,102.075,102.075,102.06,102.06,209700000.0
2008-04-23 02:06:00,102.06,102.08,102.06,102.06,662800000.0
2008-04-23 02:07:00,102.06,102.07,102.06,102.07,111200000.0
2008-04-23 02:08:00,102.07,102.07,102.06,102.07,71400000.0
2008-04-23 02:09:00,102.07,102.07,102.06,102.06,141600000.0
2008-04-23 02:10:00,102.06,102.07,102.055,102.07,106400000.0
2008-04-23 02:11:00,102.07,102.08,102.06,102.08,120100000.0
2008-04-23 02:12:00,102.085,102.095,102.08,102.09,231600000.0
2008-04-23 02:13:00,102.09,102.1,102.09,102.09,150100000.0
2008-04-23 02:14:00,102.085,102.11,102.08,102.11,136600000.0
2008-04-23 02:15:00,102.11,102.14,102.11,102.11,266100000.0
2008-04-23 02:16:00,102.11,102.13,102.1,102.11,125100000.0
2008-04-23 02:17:00,102.11,102.13,102.11,102.115,76800000.0
2008-04-23 02:18:00,102.11,102.14,102.11,102.13,179400000.0
2008-04-23 02:19:00,102.13,102.16,102.13,102.15,97800000.0
2008-04-23 02:20:00,102.15,102.15,102.12,102.12,89700000.0
2008-04-23 02:21:00,102.12,102.13,102.105,102.105,127800000.0
2008-04-23 02:22:00,102.105,102.12,102.1,102.11,75200000.0
2008-04-23 02:23:00,102.11,102.13,102.095,102.115,492500000.0
2008-04-23 02:24:00,102.115,102.16,102.115,102.16,218600000.0
2008-04-23 02:25:00,102.16,102.18,102.145,102.155,279400000.0
2008-04-23 02:26:00,102.155,102.16,102.14,102.15,144500000.0
2008-04-23 02:27:00,102.14,102.15,102.125,102.14,87400000.0
2008-04-23 02:28:00,102.14,102.15,102.125,102.135,108000000.0
2008-04-23 02:29:00,102.135,102.16,102.135,102.14,80600000.0
2008-04-23 02:30:00,102.14,102.15,102.135,102.135,30400000.0
2008-04-23 02:31:00,102.135,102.18,102.135,102.16,174200000.0
2008-04-23 02:32:00,102.15,102.16,102.125,102.14,137400000.0
2008-04-23 02:33:00,102.14,102.17,102.14,102.16,333200000.0
2008-04-23 02:34:00,102.16,102.17,102.145,102.145,178700000.0
2008-04-23 02:35:00,102.145,102.19,102.145,102.19,147200000.0
2008-04-23 02:36:00,102.19,102.2,102.17,102.17,264200000.0
2008-04-23 02:37:00,102.17,102.18,102.17,102.17,68200000.0
2008-04-23 02:38:00,102.17,102.2,102.17,102.19,163800000.0
2008-04-23 02:39:00,102.19,102.19,102.17,102.17,117000000.0
2008-04-23 02:40:00,102.17,102.18,102.17,102.18,231500000.0
2008-04-23 02:41:00,102.18,102.21,102.175,102.21,157600000.0
2008-04-23 02:42:00,102.21,102.23,102.2,102.23,212800000.0
2008-04-23 02:43:00,102.23,102.24,102.22,102.23,151200000.0
2008-04-23 02:44:00,102.23,102.23,102.205,102.21,564700000.0
2008-04-23 02:45:00,102.21,102.21,102.19,102.2,142400000.0
2008-04-23 02:46:00,102.2,102.2,102.18,102.19,394200000.0
2008-04-23 02:47:00,102.19,102.21,102.18,102.2,198400000.0
2008-04-23 02:48:00,102.21,102.22,102.2,102.205,160800000.0
2008-04-23 02:49:00,102.205,102.23,102.205,102.215,39200000.0
2008-04-23 02:50:00,102.22,102.23,102.21,102.21,72800000.0
2008-04-23 02:51:00,102.21,102.21,102.19,102.2,120800000.0
2008-04-23 02:52:00,102.2,102.2,102.18,102.2,80000000.0
2008-04-23 02:53:00,102.2,102.23,102.19,102.21,334200000.0
2008-04-23 02:54:00,102.21,102.22,102.2,102.22,467900000.0
2008-04-23 02:55:00,102.22,102.26,102.19,102.26,219500000.0
2008-04-23 02:56:00,102.26,102.29,102.22,102.22,453600000.0
2008-04-23 02:57:00,102.22,102.22,102.2,102.21,350900000.0
2008-04-23 02:58:00,102.21,102.22,102.19,102.21,448500000.0
2008-04-23 02:59:00,102.21,102.21,102.17,102.2,318700000.0
2008-04-23 03:00:00,102.2,102.21,102.18,102.21,372900000.0
2008-04-23 03:01:00,102.21,102.21,102.195,102.2,211200000.0
2008-04-23 03:02:00,102.2,102.21,102.185,102.19,176800000.0
2008-04-23 03:03:00,102.19,102.19,102.155,102.17,165600000.0
2008-04-23 03:04:00,102.17,102.17,102.15,102.155,106700000.0
2008-04-23 03:05:00,102.155,102.165,102.155,102.165,8800000.0
2008-04-23 03:06:00,102.165,102.165,102.155,102.16,124800000.0
2008-04-23 03:07:00,102.16,102.16,102.13,102.13,120300000.0
2008-04-23 03:08:00,102.13,102.14,102.12,102.14,268300000.0
2008-04-23 03:09:00,102.14,102.18,102.13,102.17,408500000.0
2008-04-23 03:10:00,102.17,102.17,102.15,102.17,284500000.0
2008-04-23 03:11:00,102.17,102.18,102.17,102.17,64800000.0
2008-04-23 03:12:00,102.17,102.18,102.15,102.155,182000000.0
2008-04-23 03:13:00,102.155,102.18,102.155,102.17,156000000.0
2008-04-23 03:14:00,102.17,102.19,102.17,102.19,237900000.0
2008-04-23 03:15:00,102.19,102.22,102.175,102.2,249900000.0
2008-04-23 03:16:00,102.21,102.22,102.2,102.2,252000000.0
2008-04-23 03:17:00,102.2,102.24,102.2,102.23,545000000.0
2008-04-23 03:18:00,102.225,102.27,102.225,102.27,417100000.0
2008-04-23 03:19:00,102.26,102.28,102.2,102.24,379400000.0
2008-04-23 03:20:00,102.24,102.275,102.24,102.26,455600000.0
2008-04-23 03:21:00,102.26,102.27,102.24,102.26,198300000.0
2008-04-23 03:22:00,102.26,102.29,102.26,102.27,291800000.0
2008-04-23 03:23:00,102.27,102.28,102.26,102.27,458800000.0
2008-04-23 03:24:00,102.27,102.27,102.26,102.26,339500000.0
2008-04-23 03:25:00,102.26,102.29,102.25,102.27,659000000.0
2008-04-23 03:26:00,102.28,102.28,102.26,102.26,475900000.0
2008-04-23 03:27:00,102.26,102.27,102.245,102.26,250400000.0
2008-04-23 03:28:00,102.26,102.27,102.245,102.26,104000000.0
2008-04-23 03:29:00,102.26,102.27,102.26,102.26,93600000.0
2008-04-23 03:30:00,102.26,102.28,102.24,102.25,263700000.0
2008-04-23 03:31:00,102.25,102.25,102.25,102.25,53100000.0
2008-04-23 03:32:00,102.26,102.27,102.25,102.25,189000000.0
2008-04-23 03:33:00,102.25,102.26,102.24,102.26,458300000.0
2008-04-23 03:34:00,102.26,102.275,102.25,102.26,270300000.0
2008-04-23 03:35:00,102.27,102.27,102.26,102.27,96600000.0
2008-04-23 03:36:00,102.27,102.3,102.27,102.29,343700000.0
2008-04-23 03:37:00,102.29,102.32,102.29,102.29,163400000.0
2008-04-23 03:38:00,102.29,102.34,102.28,102.32,261200000.0
2008-04-23 03:39:00,102.32,102.32,102.29,102.3,248100000.0
2008-04-23 03:40:00,102.3,102.31,102.29,102.3,331800000.0
2008-04-23 03:41:00,102.3,102.3,102.24,102.255,383800000.0
2008-04-23 03:42:00,102.255,102.27,102.24,102.25,238900000.0
2008-04-23 03:43:00,102.25,102.32,102.25,102.29,472300000.0
2008-04-23 03:44:00,102.29,102.3,102.24,102.25,410000000.0
2008-04-23 03:45:00,102.25,102.26,102.23,102.26,330700000.0
2008-04-23 03:46:00,102.26,102.27,102.26,102.26,495100000.0
2008-04-23 03:47:00,102.26,102.3,102.26,102.28,662200000.0
2008-04-23 03:48:00,102.28,102.28,102.25,102.26,1076100000.0
2008-04-23 03:49:00,102.26,102.28,102.22,102.225,388600000.0
2008-04-23 03:50:00,102.225,102.26,102.225,102.255,424900000.0
2008-04-23 03:51:00,102.255,102.31,102.23,102.29,280200000.0
2008-04-23 03:52:00,102.29,102.32,102.26,102.26,500000000.0
2008-04-23 03:53:00,102.26,102.27,102.26,102.27,519200000.0
2008-04-23 03:54:00,102.27,102.28,102.26,102.26,405400000.0
2008-04-23 03:55:00,102.26,102.26,102.26,102.26,62400000.0
2008-04-23 03:56:00,102.26,102.27,102.26,102.26,396300000.0
2008-04-23 03:57:00,102.26,102.3,102.26,102.27,614500000.0
2008-04-23 03:58:00,102.27,102.28,102.27,102.27,183900000.0
2008-04-23 03:59:00,102.27,102.28,102.26,102.27,152900000.0
2008-04-23 04:00:00,102.27,102.28,102.27,102.28,218900000.0
2008-04-23 04:01:00,102.28,102.29,102.26,102.26,390700000.0
2008-04-23 04:02:00,102.26,102.27,102.26,102.27,237000000.0
2008-04-23 04:03:00,102.27,102.27,102.26,102.27,249500000.0
2008-04-23 04:04:00,102.27,102.27,102.27,102.27,46400000.0
2008-04-23 04:05:00,102.27,102.27,102.23,102.23,494800000.0
2008-04-23 04:06:00,102.23,102.25,102.23,102.25,374800000.0
2008-04-23 04:07:00,102.25,102.27,102.23,102.26,220500000.0
2008-04-23 04:08:00,102.26,102.28,102.26,102.26,228200000.0
2008-04-23 04:09:00,102.26,102.27,102.25,102.26,277100000.0
2008-04-23 04:10:00,102.26,102.27,102.25,102.27,194700000.0
2008-04-23 04:11:00,102.27,102.28,102.26,102.26,325400000.0
2008-04-23 04:12:00,102.26,102.265,102.25,102.26,226400000.0
2008-04-23 04:13:00,102.26,102.26,102.22,102.23,293200000.0
2008-04-23 04:14:00,102.23,102.24,102.22,102.23,306900000.0
2008-04-23 04:15:00,102.23,102.24,102.23,102.24,90300000.0
2008-04-23 04:16:00,102.24,102.26,102.23,102.26,192500000.0
2008-04-23 04:17:00,102.26,102.26,102.23,102.23,146700000.0
2008-04-23 04:18:00,102.23,102.24,102.23,102.24,172800000.0
2008-04-23 04:19:00,102.24,102.24,102.22,102.24,370200000.0
2008-04-23 04:20:00,102.24,102.26,102.23,102.26,242800000.0
2008-04-23 04:21:00,102.26,102.27,102.26,102.27,117800000.0
2008-04-23 04:22:00,102.27,102.27,102.24,102.24,183300000.0
2008-04-23 04:23:00,102.24,102.24,102.21,102.22,294200000.0
2008-04-23 04:24:00,102.22,102.22,102.17,102.19,915700000.0
2008-04-23 04:25:00,102.19,102.21,102.17,102.19,904800000.0
2008-04-23 04:26:00,102.19,102.19,102.15,102.15,827300000.0
2008-04-23 04:27:00,102.15,102.17,102.13,102.15,801900000.0
2008-04-23 04:28:00,102.15,102.16,102.15,102.16,18700000.0
2008-04-23 04:29:00,102.16,102.16,102.14,102.15,153500000.0
2008-04-23 04:30:00,102.15,102.15,102.13,102.15,145200000.0
2008-04-23 04:31:00,102.15,102.17,102.14,102.16,237800000.0
2008-04-23 04:32:00,102.16,102.16,102.15,102.16,45200000.0
2008-04-23 04:33:00,102.16,102.16,102.155,102.16,15900000.0
2008-04-23 04:34:00,102.155,102.17,102.155,102.17,82500000.0
2008-04-23 04:35:00,102.17,102.185,102.16,102.17,59900000.0
2008-04-23 04:36:00,102.17,102.17,102.155,102.16,41700000.0
2008-04-23 04:37:00,102.16,102.17,102.15,102.17,70100000.0
2008-04-23 04:38:00,102.17,102.2,102.17,102.2,86600000.0
2008-04-23 04:39:00,102.2,102.2,102.19,102.2,18800000.0
2008-04-23 04:40:00,102.195,102.195,102.175,102.18,49100000.0
2008-04-23 04:41:00,102.18,102.18,102.155,102.17,72300000.0
2008-04-23 04:42:00,102.17,102.18,102.17,102.18,27200000.0
2008-04-23 04:43:00,102.185,102.195,102.17,102.19,101700000.0
2008-04-23 04:44:00,102.19,102.19,102.18,102.19,31500000.0
2008-04-23 04:45:00,102.19,102.2,102.18,102.2,56300000.0
2008-04-23 04:46:00,102.19,102.19,102.18,102.18,79900000.0
2008-04-23 04:47:00,102.18,102.195,102.175,102.19,286700000.0
2008-04-23 04:48:00,102.19,102.2,102.19,102.2,161300000.0
2008-04-23 04:49:00,102.2,102.215,102.2,102.215,116700000.0
2008-04-23 04:50:00,102.215,102.23,102.21,102.23,106100000.0
2008-04-23 04:51:00,102.23,102.24,102.215,102.215,169700000.0
2008-04-23 04:52:00,102.215,102.24,102.215,102.23,290400000.0
2008-04-23 04:53:00,102.23,102.24,102.21,102.21,323200000.0
2008-04-23 04:54:00,102.21,102.21,102.19,102.205,145300000.0
2008-04-23 04:55:00,102.205,102.205,102.205,102.205,2200000.0
2008-04-23 04:56:00,102.205,102.205,102.205,102.205,4600000.0
2008-04-23 04:57:00,102.205,102.22,102.205,102.205,10100000.0
2008-04-23 04:58:00,102.205,102.22,102.205,102.22,27500000.0
2008-04-23 04:59:00,102.22,102.22,102.21,102.22,34100000.0
2008-04-23 05:00:00,102.22,102.22,102.21,102.215,62400000.0
2008-04-23 05:01:00,102.22,102.24,102.22,102.24,91800000.0
2008-04-23 05:02:00,102.24,102.24,102.21,102.21,237300000.0
2008-04-23 05:03:00,102.21,102.22,102.21,102.21,82200000.0
2008-04-23 05:04:00,102.21,102.21,102.21,102.21,10500000.0
2008-04-23 05:05:00,102.21,102.21,102.2,102.21,36400000.0
2008-04-23 05:06:00,102.2,102.21,102.2,102.21,52900000.0
2008-04-23 05:07:00,102.21,102.21,102.205,102.21,29200000.0
2008-04-23 05:08:00,102.21,102.21,102.2,102.21,76300000.0
2008-04-23 05:09:00,102.21,102.21,102.18,102.19,163400000.0
2008-04-23 05:10:00,102.19,102.205,102.19,102.19,134900000.0
2008-04-23 05:11:00,102.19,102.2,102.185,102.2,190900000.0
2008-04-23 05:12:00,102.2,102.21,102.2,102.2,53700000.0
2008-04-23 05:13:00,102.2,102.21,102.2,102.2,50800000.0
2008-04-23 05:14:00,102.2,102.21,102.185,102.185,61600000.0
2008-04-23 05:15:00,102.195,102.195,102.165,102.175,81500000.0
2008-04-23 05:16:00,102.185,102.195,102.18,102.185,80100000.0
2008-04-23 05:17:00,102.185,102.185,102.16,102.16,32900000.0
2008-04-23 05:18:00,102.16,102.165,102.145,102.15,46000000.0
2008-04-23 05:19:00,102.15,102.155,102.13,102.145,39000000.0
2008-04-23 05:20:00,102.14,102.145,102.1,102.1,35600000.0
2008-04-23 05:21:00,102.1,102.13,102.1,102.125,36400000.0
2008-04-23 05:22:00,102.125,102.125,102.11,102.11,10600000.0
2008-04-23 05:23:00,102.115,102.125,102.115,102.115,9100000.0
2008-04-23 05:24:00,102.12,102.125,102.105,102.105,12400000.0
2008-04-23 05:25:00,102.105,102.115,102.105,102.105,12400000.0
2008-04-23 05:26:00,102.1,102.1,102.07,102.08,39900000.0
2008-04-23 05:27:00,102.08,102.085,102.08,102.085,19400000.0
2008-04-23 05:28:00,102.085,102.085,102.085,102.085,4800000.0
2008-04-23 05:29:00,102.085,102.095,102.085,102.085,28700000.0
2008-04-23 05:30:00,102.085,102.095,102.085,102.09,13900000.0
2008-04-23 05:31:00,102.09,102.095,102.09,102.09,24400000.0
2008-04-23 05:32:00,102.09,102.105,102.09,102.105,15900000.0
2008-04-23 05:33:00,102.11,102.11,102.1,102.1,15600000.0
2008-04-23 05:34:00,102.105,102.125,102.105,102.125,14000000.0
2008-04-23 05:35:00,102.125,102.125,102.115,102.115,6000000.0
2008-04-23 05:36:00,102.115,102.12,102.115,102.12,4400000.0
2008-04-23 05:37:00,102.12,102.125,102.115,102.125,18100000.0
2008-04-23 05:38:00,102.125,102.145,102.125,102.14,8800000.0
2008-04-23 05:39:00,102.14,102.16,102.135,102.145,36900000.0
2008-04-23 05:40:00,102.145,102.16,102.145,102.15,15400000.0
2008-04-23 05:41:00,102.15,102.175,102.13,102.145,56800000.0
2008-04-23 05:42:00,102.145,102.145,102.14,102.14,12000000.0
2008-04-23 05:43:00,102.14,102.15,102.135,102.145,15200000.0
2008-04-23 05:44:00,102.14,102.155,102.14,102.15,27600000.0
2008-04-23 05:45:00,102.145,102.16,102.135,102.135,34800000.0
2008-04-23 05:46:00,102.135,102.15,102.13,102.135,25200000.0
2008-04-23 05:47:00,102.135,102.135,102.125,102.125,9600000.0
2008-04-23 05:48:00,102.125,102.15,102.125,102.145,28600000.0
2008-04-23 05:49:00,102.145,102.145,102.12,102.135,55900000.0
2008-04-23 05:50:00,102.135,102.15,102.135,102.14,18000000.0
2008-04-23 05:51:00,102.14,102.14,102.135,102.135,23300000.0
2008-04-23 05:52:00,102.135,102.14,102.12,102.14,73300000.0
2008-04-23 05:53:00,102.14,102.14,102.13,102.13,14200000.0
2008-04-23 05:54:00,102.13,102.13,102.12,102.12,14000000.0
2008-04-23 05:55:00,102.12,102.125,102.12,102.12,8400000.0
2008-04-23 05:56:00,102.12,102.13,102.12,102.12,93500000.0
2008-04-23 05:57:00,102.125,102.13,102.115,102.125,69400000.0
2008-04-23 05:58:00,102.125,102.125,102.09,102.095,115500000.0
2008-04-23 05:59:00,102.095,102.125,102.095,102.105,194000000.0
2008-04-23 06:00:00,102.105,102.125,102.105,102.115,304600000.0
2008-04-23 06:01:00,102.115,102.115,102.095,102.105,156000000.0
2008-04-23 06:02:00,102.095,102.125,102.095,102.105,226700000.0
2008-04-23 06:03:00,102.105,102.115,102.1,102.115,69000000.0
2008-04-23 06:04:00,102.115,102.115,102.105,102.11,133300000.0
2008-04-23 06:05:00,102.11,102.115,102.095,102.105,59600000.0
2008-04-23 06:06:00,102.105,102.115,102.095,102.11,121000000.0
2008-04-23 06:07:00,102.105,102.105,102.1,102.1,9600000.0
2008-04-23 06:08:00,102.1,102.13,102.1,102.13,58000000.0
2008-04-23 06:09:00,102.13,102.135,102.11,102.115,95000000.0
2008-04-23 06:10:00,102.105,102.115,102.105,102.105,96500000.0
2008-04-23 06:11:00,102.105,102.115,102.105,102.115,79100000.0
2008-04-23 06:12:00,102.115,102.115,102.105,102.115,173800000.0
2008-04-23 06:13:00,102.115,102.125,102.105,102.115,285200000.0
2008-04-23 06:14:00,102.115,102.125,102.11,102.11,27900000.0
2008-04-23 06:15:00,102.125,102.13,102.11,102.13,104500000.0
2008-04-23 06:16:00,102.13,102.13,102.115,102.125,48100000.0
2008-04-23 06:17:00,102.125,102.125,102.11,102.125,144000000.0
2008-04-23 06:18:00,102.125,102.125,102.115,102.125,54800000.0
2008-04-23 06:19:00,102.125,102.125,102.115,102.125,67300000.0
2008-04-23 06:20:00,102.125,102.125,102.11,102.115,59500000.0
2008-04-23 06:21:00,102.125,102.135,102.105,102.125,110100000.0
2008-04-23 06:22:00,102.125,102.125,102.115,102.125,54300000.0
2008-04-23 06:23:00,102.125,102.125,102.11,102.115,32000000.0
2008-04-23 06:24:00,102.125,102.125,102.115,102.115,41100000.0
2008-04-23 06:25:00,102.115,102.125,102.11,102.11,67100000.0
2008-04-23 06:26:00,102.11,102.11,102.11,102.11,1800000.0
2008-04-23 06:27:00,102.11,102.115,102.105,102.115,98200000.0
2008-04-23 06:28:00,102.115,102.115,102.11,102.115,93900000.0
2008-04-23 06:29:00,102.115,102.13,102.11,102.11,80900000.0
2008-04-23 06:30:00,102.115,102.13,102.11,102.125,26900000.0
2008-04-23 06:31:00,102.125,102.125,102.125,102.125,15200000.0
2008-04-23 06:32:00,102.125,102.135,102.125,102.135,12900000.0
2008-04-23 06:33:00,102.135,102.155,102.13,102.155,91800000.0
2008-04-23 06:34:00,102.155,102.175,102.145,102.155,152900000.0
2008-04-23 06:35:00,102.155,102.165,102.15,102.15,24600000.0
2008-04-23 06:36:00,102.15,102.155,102.115,102.12,102400000.0
2008-04-23 06:37:00,102.12,102.135,102.12,102.13,43500000.0
2008-04-23 06:38:00,102.13,102.145,102.12,102.125,134800000.0
2008-04-23 06:39:00,102.125,102.145,102.12,102.14,103200000.0
2008-04-23 06:40:00,102.14,102.155,102.14,102.15,41400000.0
2008-04-23 06:41:00,102.15,102.15,102.15,102.15,7200000.0
2008-04-23 06:42:00,102.15,102.165,102.15,102.165,75300000.0
2008-04-23 06:43:00,102.165,102.175,102.15,102.16,71300000.0
2008-04-23 06:44:00,102.16,102.16,102.16,102.16,9900000.0
2008-04-23 06:45:00,102.16,102.195,102.16,102.18,78400000.0
2008-04-23 06:46:00,102.18,102.185,102.165,102.175,178900000.0
2008-04-23 06:47:00,102.175,102.19,102.17,102.19,73900000.0
2008-04-23 06:48:00,102.19,102.195,102.19,102.19,17600000.0
2008-04-23 06:49:00,102.19,102.195,102.175,102.195,204200000.0
2008-04-23 06:50:00,102.195,102.195,102.175,102.18,52600000.0
2008-04-23 06:51:00,102.175,102.18,102.175,102.18,38200000.0
2008-04-23 06:52:00,102.18,102.18,102.17,102.175,50700000.0
2008-04-23 06:53:00,102.175,102.175,102.175,102.175,1600000.0
2008-04-23 06:54:00,102.175,102.195,102.175,102.195,128600000.0
2008-04-23 06:55:00,102.195,102.195,102.185,102.185,45100000.0
2008-04-23 06:56:00,102.185,102.195,102.175,102.195,77600000.0
2008-04-23 06:57:00,102.195,102.195,102.175,102.175,171500000.0
2008-04-23 06:58:00,102.175,102.195,102.17,102.195,78500000.0
2008-04-23 06:59:00,102.195,102.205,102.195,102.205,118700000.0
2008-04-23 07:00:00,102.215,102.215,102.2,102.2,75600000.0
2008-04-23 07:01:00,102.2,102.215,102.18,102.185,237900000.0
2008-04-23 07:02:00,102.185,102.185,102.165,102.175,122800000.0
2008-04-23 07:03:00,102.175,102.195,102.165,102.195,69400000.0
2008-04-23 07:04:00,102.195,102.195,102.175,102.185,42400000.0
2008-04-23 07:05:00,102.185,102.185,102.175,102.185,78800000.0
2008-04-23 07:06:00,102.185,102.195,102.175,102.195,43300000.0
2008-04-23 07:07:00,102.195,102.205,102.18,102.2,164900000.0
2008-04-23 07:08:00,102.205,102.205,102.19,102.205,189900000.0
2008-04-23 07:09:00,102.205,102.205,102.18,102.195,232900000.0
2008-04-23 07:10:00,102.195,102.205,102.195,102.195,122400000.0
2008-04-23 07:11:00,102.195,102.215,102.195,102.205,133600000.0
2008-04-23 07:12:00,102.195,102.205,102.195,102.195,43100000.0
2008-04-23 07:13:00,102.195,102.205,102.19,102.205,103100000.0
2008-04-23 07:14:00,102.2,102.21,102.195,102.195,169200000.0
2008-04-23 07:15:00,102.205,102.205,102.195,102.195,233000000.0
2008-04-23 07:16:00,102.195,102.195,102.17,102.185,132700000.0
2008-04-23 07:17:00,102.185,102.185,102.185,102.185,45000000.0
2008-04-23 07:18:00,102.185,102.19,102.18,102.19,102800000.0
2008-04-23 07:19:00,102.19,102.205,102.19,102.205,60000000.0
2008-04-23 07:20:00,102.2,102.205,102.2,102.205,36600000.0
2008-04-23 07:21:00,102.205,102.22,102.2,102.205,256900000.0
2008-04-23 07:22:00,102.205,102.23,102.2,102.225,274000000.0
2008-04-23 07:23:00,102.225,102.245,102.225,102.23,186500000.0
2008-04-23 07:24:00,102.23,102.255,102.225,102.24,143400000.0
2008-04-23 07:25:00,102.245,102.285,102.245,102.27,112700000.0
2008-04-23 07:26:00,102.27,102.29,102.255,102.26,48200000.0
2008-04-23 07:27:00,102.26,102.285,102.25,102.285,54500000.0
2008-04-23 07:28:00,102.275,102.31,102.255,102.255,92900000.0
2008-04-23 07:29:00,102.26,102.28,102.25,102.265,114000000.0
2008-04-23 07:30:00,102.265,102.265,102.245,102.245,25800000.0
2008-04-23 07:31:00,102.245,102.255,102.245,102.245,19000000.0
2008-04-23 07:32:00,102.25,102.26,102.24,102.24,32400000.0
2008-04-23 07:33:00,102.24,102.25,102.23,102.24,45400000.0
2008-04-23 07:34:00,102.24,102.24,102.21,102.215,42200000.0
2008-04-23 07:35:00,102.215,102.215,102.195,102.205,16400000.0
2008-04-23 07:36:00,102.21,102.22,102.205,102.215,17200000.0
2008-04-23 07:37:00,102.215,102.22,102.205,102.21,35200000.0
2008-04-23 07:38:00,102.21,102.225,102.205,102.225,15600000.0
2008-04-23 07:39:00,102.225,102.225,102.215,102.225,25600000.0
2008-04-23 07:40:00,102.225,102.225,102.165,102.165,59000000.0
2008-04-23 07:41:00,102.165,102.175,102.135,102.16,102600000.0
2008-04-23 07:42:00,102.165,102.185,102.155,102.17,33000000.0
2008-04-23 07:43:00,102.175,102.175,102.145,102.175,41400000.0
2008-04-23 07:44:00,102.17,102.195,102.17,102.19,28800000.0
2008-04-23 07:45:00,102.19,102.2,102.18,102.19,29600000.0
2008-04-23 07:46:00,102.195,102.215,102.19,102.215,24000000.0
2008-04-23 07:47:00,102.215,102.215,102.195,102.195,34000000.0
2008-04-23 07:48:00,102.195,102.22,102.19,102.195,28700000.0
2008-04-23 07:49:00,102.195,102.195,102.18,102.185,22000000.0
2008-04-23 07:50:00,102.185,102.185,102.175,102.175,10400000.0
2008-04-23 07:51:00,102.175,102.185,102.165,102.165,16400000.0
2008-04-23 07:52:00,102.165,102.18,102.105,102.105,26800000.0
2008-04-23 07:53:00,102.105,102.13,102.08,102.08,67500000.0
2008-04-23 07:54:00,102.08,102.115,102.08,102.105,53500000.0
2008-04-23 07:55:00,102.105,102.12,102.095,102.12,33200000.0
2008-04-23 07:56:00,102.12,102.13,102.105,102.11,57400000.0
2008-04-23 07:57:00,102.11,102.12,102.105,102.115,33600000.0
2008-04-23 07:58:00,102.12,102.16,102.12,102.145,39600000.0
2008-04-23 07:59:00,102.14,102.195,102.14,102.185,69300000.0
2008-04-23 08:00:00,102.185,102.195,102.16,102.175,84300000.0
2008-04-23 08:01:00,102.175,102.195,102.145,102.16,123600000.0
2008-04-23 08:02:00,102.16,102.165,102.145,102.15,80900000.0
2008-04-23 08:03:00,102.15,102.16,102.14,102.14,66400000.0
2008-04-23 08:04:00,102.14,102.185,102.135,102.175,79700000.0
2008-04-23 08:05:00,102.175,102.185,102.14,102.155,117100000.0
2008-04-23 08:06:00,102.155,102.18,102.145,102.18,86400000.0
2008-04-23 08:07:00,102.18,102.245,102.175,102.22,72400000.0
2008-04-23 08:08:00,102.225,102.28,102.21,102.255,54700000.0
2008-04-23 08:09:00,102.255,102.3,102.245,102.285,100600000.0
2008-04-23 08:10:00,102.285,102.285,102.25,102.255,48500000.0
2008-04-23 08:11:00,102.255,102.31,102.255,102.31,60300000.0
2008-04-23 08:12:00,102.31,102.315,102.27,102.27,86200000.0
2008-04-23 08:13:00,102.27,102.285,102.27,102.275,50000000.0
2008-04-23 08:14:00,102.275,102.285,102.235,102.24,62000000.0
2008-04-23 08:15:00,102.24,102.245,102.22,102.23,96700000.0
2008-04-23 08:16:00,102.23,102.23,102.195,102.215,115200000.0
2008-04-23 08:17:00,102.215,102.24,102.215,102.24,44900000.0
2008-04-23 08:18:00,102.235,102.245,102.21,102.245,88400000.0
2008-04-23 08:19:00,102.25,102.265,102.235,102.24,84900000.0
2008-04-23 08:20:00,102.24,102.245,102.15,102.155,123900000.0
2008-04-23 08:21:00,102.155,102.185,102.14,102.14,108100000.0
2008-04-23 08:22:00,102.14,102.2,102.135,102.185,183100000.0
2008-04-23 08:23:00,102.185,102.19,102.175,102.175,89100000.0
2008-04-23 08:24:00,102.175,102.175,102.115,102.115,88800000.0
2008-04-23 08:25:00,102.115,102.15,102.115,102.145,186800000.0
2008-04-23 08:26:00,102.145,102.15,102.105,102.115,117300000.0
2008-04-23 08:27:00,102.115,102.135,102.115,102.12,68400000.0
2008-04-23 08:28:00,102.12,102.13,102.11,102.125,44500000.0
2008-04-23 08:29:00,102.125,102.125,102.07,102.075,65000000.0
2008-04-23 08:30:00,102.075,102.085,102.06,102.065,109100000.0
2008-04-23 08:31:00,102.065,102.085,102.035,102.045,189500000.0
2008-04-23 08:32:00,102.045,102.045,102.02,102.02,87300000.0
2008-04-23 08:33:00,102.02,102.075,102.02,102.05,85900000.0
2008-04-23 08:34:00,102.05,102.06,102.02,102.04,70500000.0
2008-04-23 08:35:00,102.04,102.04,102.005,102.02,35500000.0
2008-04-23 08:36:00,102.02,102.02,102.01,102.01,30200000.0
2008-04-23 08:37:00,102.01,102.075,102.01,102.06,64700000.0
2008-04-23 08:38:00,102.06,102.08,102.035,102.07,67200000.0
2008-04-23 08:39:00,102.075,102.08,102.04,102.06,118100000.0
2008-04-23 08:40:00,102.06,102.065,102.04,102.065,143100000.0
2008-04-23 08:41:00,102.065,102.075,102.06,102.07,84400000.0
2008-04-23 08:42:00,102.07,102.085,102.065,102.08,71300000.0
2008-04-23 08:43:00,102.08,102.09,102.075,102.08,121400000.0
2008-04-23 08:44:00,102.08,102.13,102.07,102.075,126500000.0
2008-04-23 08:45:00,102.075,102.115,102.075,102.085,106300000.0
2008-04-23 08:46:00,102.085,102.115,102.085,102.115,75400000.0
2008-04-23 08:47:00,102.115,102.135,102.085,102.095,128300000.0
2008-04-23 08:48:00,102.095,102.095,102.045,102.045,72400000.0
2008-04-23 08:49:00,102.04,102.06,102.025,102.055,48500000.0
2008-04-23 08:50:00,102.055,102.075,102.04,102.04,143300000.0
2008-04-23 08:51:00,102.04,102.045,102.015,102.035,105400000.0
2008-04-23 08:52:00,102.035,102.035,101.965,101.97,112700000.0
2008-04-23 08:53:00,101.97,101.98,101.93,101.955,74600000.0
2008-04-23 08:54:00,101.96,101.975,101.95,101.95,32700000.0
2008-04-23 08:55:00,101.95,101.96,101.925,101.955,71700000.0
2008-04-23 08:56:00,101.955,101.995,101.925,101.925,105500000.0
2008-04-23 08:57:00,101.925,101.995,101.925,101.95,99500000.0
2008-04-23 08:58:00,101.95,102.0,101.945,102.0,99000000.0
2008-04-23 08:59:00,101.995,102.025,101.99,102.025,94700000.0
2008-04-23 09:00:00,102.025,102.03,102.0,102.025,55300000.0
2008-04-23 09:01:00,102.025,102.045,102.025,102.03,46800000.0
2008-04-23 09:02:00,102.025,102.065,102.005,102.06,54200000.0
2008-04-23 09:03:00,102.06,102.075,102.02,102.02,78200000.0
2008-04-23 09:04:00,102.02,102.02,101.975,101.975,51000000.0
2008-04-23 09:05:00,101.97,102.02,101.97,102.01,47100000.0
2008-04-23 09:06:00,102.01,102.03,102.0,102.02,57400000.0
2008-04-23 09:07:00,102.02,102.115,102.01,102.04,132900000.0
2008-04-23 09:08:00,102.04,102.095,102.035,102.075,86100000.0
2008-04-23 09:09:00,102.08,102.09,102.035,102.065,68600000.0
2008-04-23 09:10:00,102.065,102.09,102.045,102.06,67500000.0
2008-04-23 09:11:00,102.06,102.06,101.985,102.0,60500000.0
2008-04-23 09:12:00,101.995,102.005,101.965,102.0,68500000.0
2008-04-23 09:13:00,101.995,102.045,101.97,102.04,45200000.0
2008-04-23 09:14:00,102.04,102.04,102.0,102.015,54500000.0
2008-04-23 09:15:00,102.015,102.03,102.0,102.015,42400000.0
2008-04-23 09:16:00,102.015,102.03,102.01,102.015,20400000.0
2008-04-23 09:17:00,102.015,102.03,102.015,102.025,24400000.0
2008-04-23 09:18:00,102.025,102.04,101.995,101.995,34800000.0
2008-04-23 09:19:00,101.995,102.045,101.995,102.04,29800000.0
2008-04-23 09:20:00,102.04,102.05,102.02,102.03,56400000.0
2008-04-23 09:21:00,102.03,102.035,101.985,101.99,68800000.0
2008-04-23 09:22:00,101.99,101.99,101.92,101.98,169300000.0
2008-04-23 09:23:00,101.98,102.015,101.975,102.015,63600000.0
2008-04-23 09:24:00,102.015,102.025,101.98,102.0,146600000.0
2008-04-23 09:25:00,101.995,102.03,101.995,102.005,169200000.0
2008-04-23 09:26:00,102.01,102.015,101.985,102.0,82200000.0
2008-04-23 09:27:00,102.0,102.04,102.0,102.025,74300000.0
2008-04-23 09:28:00,102.025,102.035,102.015,102.025,67700000.0
2008-04-23 09:29:00,102.02,102.03,102.01,102.02,48900000.0
2008-04-23 09:30:00,102.025,102.035,102.01,102.03,77800000.0
2008-04-23 09:31:00,102.03,102.06,102.03,102.055,76700000.0
2008-04-23 09:32:00,102.06,102.095,102.055,102.08,49000000.0
2008-04-23 09:33:00,102.1,102.105,102.01,102.01,156900000.0
2008-04-23 09:34:00,102.01,102.06,102.01,102.03,70200000.0
2008-04-23 09:35:00,102.03,102.09,102.025,102.09,105500000.0
2008-04-23 09:36:00,102.09,102.09,102.07,102.075,66400000.0
2008-04-23 09:37:00,102.075,102.08,102.06,102.065,65000000.0
2008-04-23 09:38:00,102.065,102.08,102.045,102.08,49100000.0
2008-04-23 09:39:00,102.08,102.12,102.075,102.1,43500000.0
2008-04-23 09:40:00,102.095,102.095,102.08,102.09,45400000.0
2008-04-23 09:41:00,102.085,102.09,102.08,102.08,27200000.0
2008-04-23 09:42:00,102.08,102.095,102.065,102.075,83300000.0
2008-04-23 09:43:00,102.075,102.115,102.075,102.09,149500000.0
2008-04-23 09:44:00,102.08,102.09,102.08,102.085,40900000.0
2008-04-23 09:45:00,102.085,102.1,102.075,102.1,64500000.0
2008-04-23 09:46:00,102.1,102.12,102.055,102.055,143700000.0
2008-04-23 09:47:00,102.055,102.065,102.005,102.065,112200000.0
2008-04-23 09:48:00,102.065,102.075,102.06,102.075,40800000.0
2008-04-23 09:49:00,102.075,102.08,102.06,102.075,33400000.0
2008-04-23 09:50:00,102.075,102.095,102.075,102.085,80500000.0
2008-04-23 09:51:00,102.085,102.115,102.085,102.115,101500000.0
2008-04-23 09:52:00,102.115,102.125,102.085,102.115,108800000.0
2008-04-23 09:53:00,102.115,102.135,102.11,102.125,157700000.0
2008-04-23 09:54:00,102.125,102.13,102.09,102.09,112800000.0
2008-04-23 09:55:00,102.095,102.1,102.09,102.095,53800000.0
2008-04-23 09:56:00,102.095,102.12,102.095,102.12,62400000.0
2008-04-23 09:57:00,102.12,102.125,102.115,102.12,40500000.0
2008-04-23 09:58:00,102.12,102.125,102.095,102.115,102700000.0
2008-04-23 09:59:00,102.115,102.12,102.09,102.1,19400000.0
2008-04-23 10:00:00,102.1,102.15,102.1,102.15,56300000.0
2008-04-23 10:01:00,102.15,102.175,102.15,102.17,32200000.0
2008-04-23 10:02:00,102.18,102.18,102.16,102.17,52400000.0
2008-04-23 10:03:00,102.17,102.185,102.165,102.17,40800000.0
2008-04-23 10:04:00,102.17,102.185,102.165,102.165,25200000.0
2008-04-23 10:05:00,102.165,102.175,102.14,102.16,84600000.0
2008-04-23 10:06:00,102.16,102.175,102.14,102.145,66900000.0
2008-04-23 10:07:00,102.155,102.185,102.15,102.185,58700000.0
2008-04-23 10:08:00,102.185,102.19,102.16,102.16,60600000.0
2008-04-23 10:09:00,102.16,102.195,102.16,102.185,26500000.0
2008-04-23 10:10:00,102.185,102.19,102.17,102.185,53800000.0
2008-04-23 10:11:00,102.185,102.185,102.16,102.16,41700000.0
2008-04-23 10:12:00,102.16,102.17,102.15,102.16,43200000.0
2008-04-23 10:13:00,102.165,102.195,102.155,102.16,60000000.0
2008-04-23 10:14:00,102.16,102.185,102.155,102.175,63000000.0
2008-04-23 10:15:00,102.175,102.19,102.165,102.18,39800000.0
2008-04-23 10:16:00,102.175,102.175,102.155,102.16,35800000.0
2008-04-23 10:17:00,102.17,102.17,102.135,102.155,42500000.0
2008-04-23 10:18:00,102.155,102.155,102.07,102.125,60200000.0
2008-04-23 10:19:00,102.125,102.175,102.12,102.155,41900000.0
2008-04-23 10:20:00,102.155,102.175,102.155,102.17,46400000.0
2008-04-23 10:21:00,102.17,102.17,102.12,102.14,33600000.0
2008-04-23 10:22:00,102.14,102.155,102.13,102.15,15000000.0
2008-04-23 10:23:00,102.15,102.155,102.145,102.155,15800000.0
2008-04-23 10:24:00,102.15,102.16,102.14,102.155,18300000.0
2008-04-23 10:25:00,102.155,102.165,102.15,102.155,41000000.0
2008-04-23 10:26:00,102.155,102.16,102.155,102.16,4400000.0
2008-04-23 10:27:00,102.16,102.165,102.135,102.155,20300000.0
2008-04-23 10:28:00,102.155,102.19,102.155,102.19,41800000.0
2008-04-23 10:29:00,102.195,102.195,102.17,102.195,45400000.0
2008-04-23 10:30:00,102.185,102.245,102.165,102.235,52200000.0
2008-04-23 10:31:00,102.235,102.235,102.19,102.195,31000000.0
2008-04-23 10:32:00,102.195,102.24,102.19,102.235,58100000.0
2008-04-23 10:33:00,102.235,102.235,102.185,102.23,64500000.0
2008-04-23 10:34:00,102.23,102.23,102.195,102.215,40000000.0
2008-04-23 10:35:00,102.215,102.265,102.16,102.225,60100000.0
2008-04-23 10:36:00,102.23,102.26,102.215,102.225,63400000.0
2008-04-23 10:37:00,102.225,102.24,102.215,102.235,27700000.0
2008-04-23 10:38:00,102.24,102.255,102.225,102.25,50300000.0
2008-04-23 10:39:00,102.25,102.285,102.23,102.25,62300000.0
2008-04-23 10:40:00,102.25,102.26,102.215,102.255,63500000.0
2008-04-23 10:41:00,102.26,102.285,102.24,102.28,59300000.0
2008-04-23 10:42:00,102.28,102.32,102.235,102.275,77300000.0
2008-04-23 10:43:00,102.275,102.305,102.27,102.275,54100000.0
2008-04-23 10:44:00,102.275,102.295,102.265,102.27,27600000.0
2008-04-23 10:45:00,102.27,102.28,102.255,102.265,60300000.0
2008-04-23 10:46:00,102.265,102.3,102.26,102.3,49500000.0
2008-04-23 10:47:00,102.295,102.335,102.295,102.32,58500000.0
2008-04-23 10:48:00,102.32,102.32,102.26,102.27,57300000.0
2008-04-23 10:49:00,102.27,102.28,102.25,102.26,50000000.0
2008-04-23 10:50:00,102.26,102.275,102.255,102.26,24400000.0
2008-04-23 10:51:00,102.26,102.29,102.26,102.285,25800000.0
2008-04-23 10:52:00,102.28,102.335,102.28,102.335,41300000.0
2008-04-23 10:53:00,102.335,102.335,102.29,102.31,59700000.0
2008-04-23 10:54:00,102.31,102.33,102.31,102.325,34500000.0
2008-04-23 10:55:00,102.32,102.33,102.3,102.3,54900000.0
2008-04-23 10:56:00,102.305,102.305,102.3,102.3,26700000.0
2008-04-23 10:57:00,102.295,102.305,102.29,102.295,28900000.0
2008-04-23 10:58:00,102.295,102.33,102.285,102.33,58500000.0
2008-04-23 10:59:00,102.33,102.33,102.305,102.305,128500000.0
2008-04-23 11:00:00,102.305,102.315,102.29,102.315,40800000.0
2008-04-23 11:01:00,102.315,102.345,102.31,102.335,42200000.0
2008-04-23 11:02:00,102.335,102.39,102.325,102.385,73300000.0
2008-04-23 11:03:00,102.385,102.405,102.38,102.385,71800000.0
2008-04-23 11:04:00,102.385,102.395,102.38,102.38,33200000.0
2008-04-23 11:05:00,102.38,102.41,102.35,102.395,69700000.0
2008-04-23 11:06:00,102.395,102.445,102.385,102.43,61400000.0
2008-04-23 11:07:00,102.43,102.465,102.43,102.465,70000000.0
2008-04-23 11:08:00,102.46,102.46,102.405,102.44,83100000.0
2008-04-23 11:09:00,102.44,102.45,102.42,102.425,49600000.0
2008-04-23 11:10:00,102.425,102.44,102.39,102.395,77200000.0
2008-04-23 11:11:00,102.405,102.415,102.38,102.395,55500000.0
2008-04-23 11:12:00,102.395,102.41,102.39,102.405,22800000.0
2008-04-23 11:13:00,102.405,102.41,102.38,102.38,22700000.0
2008-04-23 11:14:00,102.38,102.46,102.38,102.42,51400000.0
2008-04-23 11:15:00,102.425,102.455,102.34,102.39,88600000.0
2008-04-23 11:16:00,102.39,102.4,102.365,102.38,45700000.0
2008-04-23 11:17:00,102.38,102.38,102.325,102.36,50400000.0
2008-04-23 11:18:00,102.36,102.375,102.35,102.35,42900000.0
2008-04-23 11:19:00,102.345,102.36,102.305,102.33,80100000.0
2008-04-23 11:20:00,102.325,102.355,102.32,102.35,44400000.0
2008-04-23 11:21:00,102.35,102.405,102.35,102.365,39000000.0
2008-04-23 11:22:00,102.365,102.395,102.365,102.39,40000000.0
2008-04-23 11:23:00,102.39,102.395,102.35,102.37,58300000.0
2008-04-23 11:24:00,102.365,102.42,102.35,102.415,69400000.0
2008-04-23 11:25:00,102.425,102.475,102.415,102.455,60600000.0
2008-04-23 11:26:00,102.46,102.485,102.455,102.46,36400000.0
2008-04-23 11:27:00,102.465,102.475,102.46,102.46,37400000.0
2008-04-23 11:28:00,102.46,102.475,102.46,102.465,17200000.0
2008-04-23 11:29:00,102.47,102.47,102.445,102.455,26800000.0
2008-04-23 11:30:00,102.455,102.495,102.455,102.475,50900000.0
2008-04-23 11:31:00,102.475,102.5,102.475,102.48,39400000.0
2008-04-23 11:32:00,102.48,102.52,102.475,102.505,43900000.0
2008-04-23 11:33:00,102.505,102.515,102.495,102.495,27600000.0
2008-04-23 11:34:00,102.505,102.51,102.48,102.48,50400000.0
2008-04-23 11:35:00,102.48,102.485,102.45,102.455,45300000.0
2008-04-23 11:36:00,102.465,102.475,102.445,102.445,18800000.0
2008-04-23 11:37:00,102.45,102.455,102.42,102.43,22800000.0
2008-04-23 11:38:00,102.43,102.445,102.43,102.445,10800000.0
2008-04-23 11:39:00,102.44,102.445,102.42,102.425,34000000.0
2008-04-23 11:40:00,102.43,102.44,102.425,102.435,30700000.0
2008-04-23 11:41:00,102.435,102.48,102.435,102.45,51800000.0
2008-04-23 11:42:00,102.45,102.455,102.44,102.445,29100000.0
2008-04-23 11:43:00,102.445,102.46,102.44,102.445,22200000.0
2008-04-23 11:44:00,102.415,102.435,102.395,102.425,41700000.0
2008-04-23 11:45:00,102.425,102.425,102.395,102.4,56200000.0
2008-04-23 11:46:00,102.405,102.42,102.385,102.41,48400000.0
2008-04-23 11:47:00,102.405,102.435,102.4,102.42,57300000.0
2008-04-23 11:48:00,102.415,102.43,102.405,102.425,44000000.0
2008-04-23 11:49:00,102.43,102.455,102.425,102.435,28700000.0
2008-04-23 11:50:00,102.44,102.45,102.43,102.45,29100000.0
2008-04-23 11:51:00,102.445,102.45,102.415,102.415,37900000.0
2008-04-23 11:52:00,102.415,102.44,102.415,102.425,50400000.0
2008-04-23 11:53:00,102.425,102.425,102.385,102.385,55500000.0
2008-04-23 11:54:00,102.385,102.41,102.385,102.395,27400000.0
2008-04-23 11:55:00,102.395,102.4,102.365,102.365,26800000.0
2008-04-23 11:56:00,102.365,102.365,102.325,102.34,58100000.0
2008-04-23 11:57:00,102.34,102.355,102.335,102.355,39600000.0
2008-04-23 11:58:00,102.355,102.355,102.33,102.335,35100000.0
2008-04-23 11:59:00,102.34,102.36,102.32,102.32,59000000.0
2008-04-23 12:00:00,102.325,102.325,102.25,102.29,83300000.0
2008-04-23 12:01:00,102.29,102.3,102.265,102.27,59700000.0
2008-04-23 12:02:00,102.27,102.275,102.25,102.265,58900000.0
2008-04-23 12:03:00,102.265,102.275,102.25,102.26,55300000.0
2008-04-23 12:04:00,102.255,102.29,102.255,102.26,116300000.0
2008-04-23 12:05:00,102.26,102.285,102.24,102.285,55200000.0
2008-04-23 12:06:00,102.285,102.335,102.285,102.335,41000000.0
2008-04-23 12:07:00,102.335,102.41,102.335,102.395,48000000.0
2008-04-23 12:08:00,102.395,102.4,102.375,102.38,32000000.0
2008-04-23 12:09:00,102.38,102.41,102.38,102.39,25200000.0
2008-04-23 12:10:00,102.39,102.39,102.35,102.35,16600000.0
2008-04-23 12:11:00,102.34,102.39,102.33,102.38,50600000.0
2008-04-23 12:12:00,102.38,102.385,102.36,102.365,38600000.0
2008-04-23 12:13:00,102.37,102.415,102.37,102.405,61900000.0
2008-04-23 12:14:00,102.405,102.41,102.36,102.375,31600000.0
2008-04-23 12:15:00,102.375,102.375,102.365,102.365,3600000.0
2008-04-23 12:16:00,102.365,102.375,102.36,102.37,23000000.0
2008-04-23 12:17:00,102.37,102.42,102.36,102.39,43200000.0
2008-04-23 12:18:00,102.39,102.39,102.375,102.385,24000000.0
2008-04-23 12:19:00,102.385,102.4,102.365,102.385,40100000.0
2008-04-23 12:20:00,102.385,102.415,102.385,102.415,28500000.0
2008-04-23 12:21:00,102.41,102.415,102.37,102.405,53200000.0
2008-04-23 12:22:00,102.405,102.405,102.335,102.34,43700000.0
2008-04-23 12:23:00,102.34,102.34,102.25,102.31,74600000.0
2008-04-23 12:24:00,102.315,102.32,102.315,102.315,13500000.0
2008-04-23 12:25:00,102.315,102.32,102.315,102.32,11900000.0
2008-04-23 12:26:00,102.32,102.375,102.32,102.37,15600000.0
2008-04-23 12:27:00,102.37,102.405,102.37,102.4,30700000.0
2008-04-23 12:28:00,102.405,102.425,102.405,102.405,22900000.0
2008-04-23 12:29:00,102.405,102.435,102.35,102.355,62000000.0
2008-04-23 12:30:00,102.36,102.465,102.355,102.425,79700000.0
2008-04-23 12:31:00,102.43,102.445,102.43,102.43,17100000.0
2008-04-23 12:32:00,102.43,102.48,102.415,102.47,63800000.0
2008-04-23 12:33:00,102.475,102.475,102.45,102.45,28100000.0
2008-04-23 12:34:00,102.45,102.46,102.43,102.435,29800000.0
2008-04-23 12:35:00,102.435,102.44,102.43,102.435,17100000.0
2008-04-23 12:36:00,102.44,102.455,102.385,102.45,71800000.0
2008-04-23 12:37:00,102.45,102.49,102.425,102.46,53900000.0
2008-04-23 12:38:00,102.46,102.47,102.445,102.46,29900000.0
2008-04-23 12:39:00,102.46,102.47,102.44,102.455,47200000.0
2008-04-23 12:40:00,102.45,102.455,102.4,102.4,68200000.0
2008-04-23 12:41:00,102.4,102.41,102.37,102.385,47800000.0
2008-04-23 12:42:00,102.385,102.385,102.365,102.375,20700000.0
2008-04-23 12:43:00,102.375,102.42,102.37,102.4,56900000.0
2008-04-23 12:44:00,102.395,102.4,102.33,102.35,54400000.0
2008-04-23 12:45:00,102.35,102.395,102.35,102.395,45700000.0
2008-04-23 12:46:00,102.395,102.46,102.395,102.46,37800000.0
2008-04-23 12:47:00,102.46,102.465,102.45,102.455,43400000.0
2008-04-23 12:48:00,102.455,102.455,102.405,102.44,53300000.0
2008-04-23 12:49:00,102.435,102.45,102.425,102.445,24000000.0
2008-04-23 12:50:00,102.435,102.435,102.4,102.4,29900000.0
2008-04-23 12:51:00,102.4,102.405,102.375,102.385,43600000.0
2008-04-23 12:52:00,102.385,102.43,102.385,102.415,43400000.0
2008-04-23 12:53:00,102.415,102.435,102.415,102.435,23600000.0
2008-04-23 12:54:00,102.435,102.435,102.415,102.42,26800000.0
2008-04-23 12:55:00,102.42,102.42,102.355,102.37,61600000.0
2008-04-23 12:56:00,102.37,102.37,102.3,102.31,83900000.0
2008-04-23 12:57:00,102.31,102.31,102.22,102.245,74300000.0
2008-04-23 12:58:00,102.245,102.26,102.2,102.23,56500000.0
2008-04-23 12:59:00,102.225,102.245,102.215,102.24,58800000.0
2008-04-23 13:00:00,102.24,102.245,102.165,102.19,64400000.0
2008-04-23 13:01:00,102.19,102.19,102.15,102.15,49300000.0
2008-04-23 13:02:00,102.15,102.155,102.12,102.14,46200000.0
2008-04-23 13:03:00,102.14,102.17,102.14,102.155,42000000.0
2008-04-23 13:04:00,102.155,102.175,102.145,102.17,43600000.0
2008-04-23 13:05:00,102.17,102.205,102.15,102.18,53700000.0
2008-04-23 13:06:00,102.18,102.185,102.14,102.18,53100000.0
2008-04-23 13:07:00,102.18,102.18,102.11,102.11,40800000.0
2008-04-23 13:08:00,102.12,102.125,102.09,102.115,66700000.0
2008-04-23 13:09:00,102.12,102.14,102.11,102.135,28600000.0
2008-04-23 13:10:00,102.13,102.16,102.125,102.15,67000000.0
2008-04-23 13:11:00,102.15,102.18,102.145,102.165,46200000.0
2008-04-23 13:12:00,102.165,102.17,102.135,102.135,38700000.0
2008-04-23 13:13:00,102.135,102.16,102.135,102.145,54200000.0
2008-04-23 13:14:00,102.145,102.145,102.115,102.125,65600000.0
2008-04-23 13:15:00,102.125,102.13,102.1,102.105,52900000.0
2008-04-23 13:16:00,102.1,102.105,102.08,102.095,61900000.0
2008-04-23 13:17:00,102.09,102.095,102.0,102.03,83100000.0
2008-04-23 13:18:00,102.03,102.035,101.955,102.0,75200000.0
2008-04-23 13:19:00,102.0,102.055,101.97,102.04,69400000.0
2008-04-23 13:20:00,102.04,102.08,102.035,102.06,69400000.0
2008-04-23 13:21:00,102.055,102.06,102.025,102.04,51000000.0
2008-04-23 13:22:00,102.045,102.06,102.02,102.035,44000000.0
2008-04-23 13:23:00,102.03,102.075,102.03,102.065,45200000.0
2008-04-23 13:24:00,102.065,102.075,102.055,102.07,34400000.0
2008-04-23 13:25:00,102.07,102.08,102.04,102.06,71300000.0
2008-04-23 13:26:00,102.065,102.135,102.065,102.11,60000000.0
2008-04-23 13:27:00,102.11,102.115,102.09,102.1,82700000.0
2008-04-23 13:28:00,102.11,102.115,102.065,102.085,59800000.0
2008-04-23 13:29:00,102.085,102.095,102.005,102.005,41800000.0
2008-04-23 13:30:00,102.005,102.095,102.005,102.065,60700000.0
2008-04-23 13:31:00,102.065,102.075,102.0,102.01,81100000.0
2008-04-23 13:32:00,102.01,102.115,102.0,102.08,83900000.0
2008-04-23 13:33:00,102.075,102.095,102.01,102.02,63300000.0
2008-04-23 13:34:00,102.02,102.06,102.02,102.06,58700000.0
2008-04-23 13:35:00,102.045,102.08,102.045,102.08,29800000.0
2008-04-23 13:36:00,102.08,102.09,102.06,102.075,46000000.0
2008-04-23 13:37:00,102.075,102.09,102.07,102.08,20500000.0
2008-04-23 13:38:00,102.08,102.08,102.02,102.025,45500000.0
2008-04-23 13:39:00,102.025,102.03,101.995,102.025,47000000.0
2008-04-23 13:40:00,102.025,102.045,102.015,102.025,55700000.0
2008-04-23 13:41:00,102.025,102.03,102.01,102.02,35600000.0
2008-04-23 13:42:00,102.02,102.045,101.975,102.045,89900000.0
2008-04-23 13:43:00,102.045,102.055,101.995,101.995,62800000.0
2008-04-23 13:44:00,101.995,101.995,101.96,101.975,36000000.0
2008-04-23 13:45:00,101.97,101.975,101.91,101.97,141800000.0
2008-04-23 13:46:00,101.97,101.975,101.93,101.945,154600000.0
2008-04-23 13:47:00,101.945,101.97,101.925,101.945,80700000.0
2008-04-23 13:48:00,101.945,101.95,101.92,101.95,65200000.0
2008-04-23 13:49:00,101.945,101.99,101.935,101.975,71900000.0
2008-04-23 13:50:00,101.975,101.98,101.93,101.93,93600000.0
2008-04-23 13:51:00,101.93,101.955,101.92,101.93,138900000.0
2008-04-23 13:52:00,101.935,101.935,101.86,101.865,94000000.0
2008-04-23 13:53:00,101.875,101.88,101.805,101.83,93300000.0
2008-04-23 13:54:00,101.83,101.84,101.765,101.78,84400000.0
2008-04-23 13:55:00,101.78,101.84,101.765,101.84,74000000.0
2008-04-23 13:56:00,101.84,101.89,101.835,101.855,64800000.0
2008-04-23 13:57:00,101.855,101.865,101.825,101.845,62300000.0
2008-04-23 13:58:00,101.845,101.845,101.82,101.83,36200000.0
2008-04-23 13:59:00,101.83,101.84,101.805,101.82,66000000.0
2008-04-23 14:00:00,101.82,101.825,101.79,101.79,59200000.0
2008-04-23 14:01:00,101.79,101.81,101.645,101.67,82000000.0
2008-04-23 14:02:00,101.675,101.705,101.62,101.675,86900000.0
2008-04-23 14:03:00,101.67,101.715,101.65,101.7,76800000.0
2008-04-23 14:04:00,101.695,101.745,101.675,101.68,64600000.0
2008-04-23 14:05:00,101.68,101.72,101.66,101.71,49500000.0
2008-04-23 14:06:00,101.71,101.77,101.71,101.765,64300000.0
2008-04-23 14:07:00,101.765,101.8,101.76,101.79,52600000.0
2008-04-23 14:08:00,101.78,101.805,101.77,101.77,53100000.0
2008-04-23 14:09:00,101.765,101.815,101.765,101.765,45100000.0
2008-04-23 14:10:00,101.765,101.8,101.745,101.745,66400000.0
2008-04-23 14:11:00,101.745,101.75,101.72,101.74,48000000.0
2008-04-23 14:12:00,101.745,101.755,101.705,101.725,52900000.0
2008-04-23 14:13:00,101.73,101.73,101.68,101.68,66400000.0
2008-04-23 14:14:00,101.68,101.69,101.66,101.685,56400000.0
2008-04-23 14:15:00,101.685,101.705,101.675,101.68,58500000.0
2008-04-23 14:16:00,101.68,101.68,101.63,101.635,52800000.0
2008-04-23 14:17:00,101.635,101.68,101.635,101.645,54000000.0
2008-04-23 14:18:00,101.645,101.69,101.64,101.67,55200000.0
2008-04-23 14:19:00,101.665,101.665,101.615,101.615,50500000.0
2008-04-23 14:20:00,101.615,101.71,101.615,101.67,77000000.0
2008-04-23 14:21:00,101.67,101.675,101.61,101.615,90300000.0
2008-04-23 14:22:00,101.615,101.615,101.59,101.6,63700000.0
2008-04-23 14:23:00,101.6,101.64,101.595,101.635,65300000.0
2008-04-23 14:24:00,101.625,101.645,101.61,101.635,66800000.0
2008-04-23 14:25:00,101.635,101.635,101.59,101.6,52400000.0
2008-04-23 14:26:00,101.6,101.61,101.55,101.57,79900000.0
2008-04-23 14:27:00,101.57,101.575,101.525,101.525,65200000.0
2008-04-23 14:28:00,101.525,101.53,101.495,101.51,61800000.0
2008-04-23 14:29:00,101.51,101.53,101.44,101.47,527000000.0
2008-04-23 14:30:00,101.47,101.47,101.06,101.15,341300000.0
2008-04-23 14:31:00,101.15,101.185,101.105,101.185,133400000.0
2008-04-23 14:32:00,101.185,101.22,101.165,101.195,90300000.0
2008-04-23 14:33:00,101.195,101.22,101.075,101.1,82600000.0
2008-04-23 14:34:00,101.11,101.155,101.07,101.135,86600000.0
2008-04-23 14:35:00,101.135,101.16,101.095,101.11,71300000.0
2008-04-23 14:36:00,101.11,101.145,101.09,101.115,87500000.0
2008-04-23 14:37:00,101.11,101.125,100.98,101.01,96500000.0
2008-04-23 14:38:00,101.005,101.055,100.965,101.055,138500000.0
2008-04-23 14:39:00,101.055,101.075,101.03,101.045,99400000.0
2008-04-23 14:40:00,101.045,101.145,101.045,101.11,78300000.0
2008-04-23 14:41:00,101.11,101.175,101.11,101.175,52700000.0
2008-04-23 14:42:00,101.175,101.185,101.155,101.185,76300000.0
2008-04-23 14:43:00,101.19,101.23,101.12,101.135,78900000.0
2008-04-23 14:44:00,101.135,101.135,101.005,101.005,93800000.0
2008-04-23 14:45:00,101.005,101.005,100.93,100.94,75600000.0
2008-04-23 14:46:00,100.94,100.97,100.915,100.965,70900000.0
2008-04-23 14:47:00,100.965,100.99,100.95,100.975,95800000.0
2008-04-23 14:48:00,100.975,100.985,100.935,100.96,76100000.0
2008-04-23 14:49:00,100.96,101.125,100.955,101.1,100000000.0
2008-04-23 14:50:00,101.1,101.11,101.035,101.035,81700000.0
2008-04-23 14:51:00,101.035,101.11,101.035,101.09,91800000.0
2008-04-23 14:52:00,101.1,101.23,101.085,101.22,76200000.0
2008-04-23 14:53:00,101.215,101.215,101.19,101.195,75400000.0
2008-04-23 14:54:00,101.195,101.195,101.165,101.185,44200000.0
2008-04-23 14:55:00,101.185,101.185,101.095,101.15,76700000.0
2008-04-23 14:56:00,101.15,101.19,101.15,101.175,52800000.0
2008-04-23 14:57:00,101.185,101.215,101.175,101.175,56500000.0
2008-04-23 14:58:00,101.175,101.19,101.165,101.175,85700000.0
2008-04-23 14:59:00,101.18,101.23,101.175,101.215,70800000.0
2008-04-23 15:00:00,101.215,101.27,101.2,101.255,70000000.0
2008-04-23 15:01:00,101.255,101.29,101.25,101.265,62900000.0
2008-04-23 15:02:00,101.27,101.28,101.25,101.265,56300000.0
2008-04-23 15:03:00,101.26,101.31,101.255,101.305,60400000.0
2008-04-23 15:04:00,101.305,101.315,101.29,101.315,57900000.0
2008-04-23 15:05:00,101.31,101.355,101.3,101.345,50100000.0
2008-04-23 15:06:00,101.345,101.41,101.345,101.38,70400000.0
2008-04-23 15:07:00,101.38,101.42,101.37,101.415,85300000.0
2008-04-23 15:08:00,101.41,101.43,101.4,101.405,52200000.0
2008-04-23 15:09:00,101.405,101.42,101.385,101.4,62700000.0
2008-04-23 15:10:00,101.395,101.445,101.39,101.435,66800000.0
2008-04-23 15:11:00,101.435,101.46,101.415,101.44,110200000.0
2008-04-23 15:12:00,101.44,101.455,101.42,101.42,112600000.0
2008-04-23 15:13:00,101.42,101.475,101.42,101.42,136700000.0
2008-04-23 15:14:00,101.415,101.42,101.375,101.38,105500000.0
2008-04-23 15:15:00,101.38,101.395,101.345,101.375,66200000.0
2008-04-23 15:16:00,101.375,101.385,101.345,101.35,61000000.0
2008-04-23 15:17:00,101.36,101.43,101.345,101.43,68200000.0
2008-04-23 15:18:00,101.435,101.445,101.41,101.41,64200000.0
2008-04-23 15:19:00,101.415,101.415,101.385,101.4,72800000.0
2008-04-23 15:20:00,101.395,101.455,101.395,101.415,76500000.0
2008-04-23 15:21:00,101.415,101.44,101.375,101.385,66200000.0
2008-04-23 15:22:00,101.385,101.445,101.385,101.435,50700000.0
2008-04-23 15:23:00,101.43,101.44,101.395,101.415,61500000.0
2008-04-23 15:24:00,101.415,101.415,101.37,101.385,60400000.0
2008-04-23 15:25:00,101.385,101.425,101.385,101.42,68200000.0
2008-04-23 15:26:00,101.42,101.455,101.405,101.435,93600000.0
2008-04-23 15:27:00,101.43,101.445,101.395,101.395,120300000.0
2008-04-23 15:28:00,101.395,101.45,101.39,101.4,81200000.0
2008-04-23 15:29:00,101.39,101.4,101.325,101.33,61100000.0
2008-04-23 15:30:00,101.33,101.36,101.305,101.305,89600000.0
2008-04-23 15:31:00,101.305,101.315,101.27,101.31,72200000.0
2008-04-23 15:32:00,101.31,101.315,101.24,101.24,82600000.0
2008-04-23 15:33:00,101.24,101.245,101.16,101.16,88200000.0
2008-04-23 15:34:00,101.16,101.175,101.115,101.16,89900000.0
2008-04-23 15:35:00,101.165,101.225,101.16,101.22,74000000.0
2008-04-23 15:36:00,101.22,101.3,101.22,101.3,79400000.0
2008-04-23 15:37:00,101.295,101.35,101.29,101.35,75900000.0
2008-04-23 15:38:00,101.35,101.35,101.235,101.24,71800000.0
2008-04-23 15:39:00,101.235,101.28,101.23,101.25,90800000.0
2008-04-23 15:40:00,101.25,101.255,101.21,101.21,76600000.0
2008-04-23 15:41:00,101.205,101.235,101.11,101.16,91300000.0
2008-04-23 15:42:00,101.17,101.175,101.13,101.145,89400000.0
2008-04-23 15:43:00,101.145,101.19,101.12,101.185,71900000.0
2008-04-23 15:44:00,101.185,101.22,101.17,101.175,59100000.0
2008-04-23 15:45:00,101.175,101.215,101.175,101.2,67300000.0
2008-04-23 15:46:00,101.205,101.215,101.19,101.195,49300000.0
2008-04-23 15:47:00,101.2,101.205,101.165,101.18,69600000.0
2008-04-23 15:48:00,101.185,101.21,101.175,101.195,60700000.0
2008-04-23 15:49:00,101.205,101.235,101.195,101.235,64900000.0
2008-04-23 15:50:00,101.235,101.255,101.165,101.195,74200000.0
2008-04-23 15:51:00,101.195,101.22,101.19,101.22,45500000.0
2008-04-23 15:52:00,101.22,101.225,101.2,101.225,61800000.0
2008-04-23 15:53:00,101.22,101.245,101.205,101.22,63700000.0
2008-04-23 15:54:00,101.22,101.255,101.215,101.23,67100000.0
2008-04-23 15:55:00,101.225,101.23,101.185,101.19,85000000.0
2008-04-23 15:56:00,101.19,101.25,101.165,101.245,67700000.0
2008-04-23 15:57:00,101.245,101.305,101.22,101.305,82900000.0
2008-04-23 15:58:00,101.305,101.325,101.25,101.275,55400000.0
2008-04-23 15:59:00,101.275,101.315,101.225,101.275,96200000.0
2008-04-23 16:00:00,101.265,101.27,101.23,101.23,82800000.0
2008-04-23 16:01:00,101.23,101.23,101.18,101.195,84600000.0
2008-04-23 16:02:00,101.195,101.24,101.17,101.23,66800000.0
2008-04-23 16:03:00,101.23,101.25,101.195,101.22,68100000.0
2008-04-23 16:04:00,101.225,101.26,101.18,101.235,91400000.0
2008-04-23 16:05:00,101.235,101.255,101.22,101.245,71700000.0
2008-04-23 16:06:00,101.245,101.28,101.24,101.28,83400000.0
2008-04-23 16:07:00,101.28,101.28,101.235,101.28,70600000.0
2008-04-23 16:08:00,101.28,101.325,101.255,101.255,76700000.0
2008-04-23 16:09:00,101.255,101.285,101.23,101.255,75700000.0
2008-04-23 16:10:00,101.255,101.255,101.225,101.225,75000000.0
2008-04-23 16:11:00,101.225,101.25,101.2,101.23,61500000.0
2008-04-23 16:12:00,101.23,101.24,101.205,101.215,68700000.0
2008-04-23 16:13:00,101.215,101.23,101.18,101.19,85200000.0
2008-04-23 16:14:00,101.195,101.22,101.15,101.215,81200000.0
2008-04-23 16:15:00,101.215,101.24,101.205,101.225,49400000.0
2008-04-23 16:16:00,101.225,101.265,101.22,101.26,88200000.0
2008-04-23 16:17:00,101.26,101.26,101.195,101.225,101000000.0
2008-04-23 16:18:00,101.225,101.3,101.225,101.295,73200000.0
2008-04-23 16:19:00,101.295,101.295,101.19,101.205,89900000.0
2008-04-23 16:20:00,101.205,101.225,101.17,101.195,78700000.0
2008-04-23 16:21:00,101.195,101.26,101.165,101.26,87100000.0
2008-04-23 16:22:00,101.255,101.345,101.245,101.335,110100000.0
2008-04-23 16:23:00,101.335,101.35,101.24,101.25,97900000.0
2008-04-23 16:24:00,101.255,101.29,101.235,101.29,71300000.0
2008-04-23 16:25:00,101.29,101.315,101.265,101.3,89000000.0
2008-04-23 16:26:00,101.3,101.325,101.27,101.275,83000000.0
2008-04-23 16:27:00,101.275,101.335,101.275,101.3,111800000.0
2008-04-23 16:28:00,101.3,101.33,101.265,101.28,92900000.0
2008-04-23 16:29:00,101.28,101.32,101.265,101.3,116400000.0
2008-04-23 16:30:00,101.3,101.325,101.29,101.305,121900000.0
2008-04-23 16:31:00,101.305,101.32,101.28,101.285,156200000.0
2008-04-23 16:32:00,101.285,101.325,101.275,101.29,106000000.0
2008-04-23 16:33:00,101.295,101.36,101.275,101.35,90300000.0
2008-04-23 16:34:00,101.35,101.42,101.335,101.41,75400000.0
2008-04-23 16:35:00,101.41,101.5,101.41,101.45,95900000.0
2008-04-23 16:36:00,101.45,101.53,101.45,101.53,135400000.0
2008-04-23 16:37:00,101.53,101.535,101.475,101.5,127600000.0
2008-04-23 16:38:00,101.505,101.515,101.49,101.505,77300000.0
2008-04-23 16:39:00,101.5,101.515,101.475,101.515,117700000.0
2008-04-23 16:40:00,101.51,101.585,101.5,101.58,110400000.0
2008-04-23 16:41:00,101.58,101.605,101.565,101.58,84600000.0
2008-04-23 16:42:00,101.58,101.62,101.57,101.595,111900000.0
2008-04-23 16:43:00,101.595,101.595,101.54,101.57,109300000.0
2008-04-23 16:44:00,101.57,101.585,101.5,101.525,143600000.0
2008-04-23 16:45:00,101.525,101.535,101.465,101.465,92100000.0
2008-04-23 16:46:00,101.47,101.495,101.465,101.49,54000000.0
2008-04-23 16:47:00,101.49,101.51,101.47,101.5,67700000.0
2008-04-23 16:48:00,101.5,101.515,101.47,101.5,69100000.0
2008-04-23 16:49:00,101.5,101.525,101.485,101.51,88100000.0
2008-04-23 16:50:00,101.5,101.515,101.465,101.515,62400000.0
2008-04-23 16:51:00,101.51,101.605,101.5,101.6,71100000.0
2008-04-23 16:52:00,101.595,101.66,101.575,101.59,80900000.0
2008-04-23 16:53:00,101.575,101.63,101.575,101.625,83200000.0
2008-04-23 16:54:00,101.625,101.69,101.625,101.64,129800000.0
2008-04-23 16:55:00,101.655,101.665,101.635,101.66,147700000.0
2008-04-23 16:56:00,101.66,101.66,101.615,101.635,93500000.0
2008-04-23 16:57:00,101.635,101.715,101.63,101.715,124000000.0
2008-04-23 16:58:00,101.71,101.71,101.625,101.645,149400000.0
2008-04-23 16:59:00,101.645,101.665,101.59,101.66,155000000.0
2008-04-23 17:00:00,101.66,101.66,101.58,101.585,124100000.0
2008-04-23 17:01:00,101.595,101.61,101.585,101.595,80400000.0
2008-04-23 17:02:00,101.595,101.68,101.595,101.675,101900000.0
2008-04-23 17:03:00,101.675,101.675,101.64,101.65,63000000.0
2008-04-23 17:04:00,101.65,101.655,101.625,101.63,100700000.0
2008-04-23 17:05:00,101.63,101.66,101.62,101.65,121400000.0
2008-04-23 17:06:00,101.65,101.72,101.65,101.715,82700000.0
2008-04-23 17:07:00,101.725,101.74,101.67,101.685,130600000.0
2008-04-23 17:08:00,101.685,101.685,101.655,101.67,87100000.0
2008-04-23 17:09:00,101.665,101.7,101.66,101.675,61500000.0
2008-04-23 17:10:00,101.67,101.695,101.655,101.675,55300000.0
2008-04-23 17:11:00,101.675,101.7,101.675,101.7,63300000.0
2008-04-23 17:12:00,101.7,101.73,101.685,101.71,77300000.0
2008-04-23 17:13:00,101.71,101.735,101.705,101.725,85900000.0
2008-04-23 17:14:00,101.72,101.725,101.675,101.7,87400000.0
2008-04-23 17:15:00,101.7,101.705,101.675,101.695,52300000.0
2008-04-23 17:16:00,101.695,101.7,101.66,101.67,68600000.0
2008-04-23 17:17:00,101.67,101.68,101.635,101.645,82900000.0
2008-04-23 17:18:00,101.645,101.715,101.625,101.705,89300000.0
2008-04-23 17:19:00,101.705,101.75,101.69,101.745,68000000.0
2008-04-23 17:20:00,101.74,101.76,101.715,101.74,74200000.0
2008-04-23 17:21:00,101.74,101.76,101.72,101.755,57500000.0
2008-04-23 17:22:00,101.76,101.76,101.685,101.685,72500000.0
2008-04-23 17:23:00,101.685,101.725,101.68,101.705,101800000.0
2008-04-23 17:24:00,101.705,101.71,101.675,101.68,66500000.0
2008-04-23 17:25:00,101.67,101.695,101.61,101.62,76200000.0
2008-04-23 17:26:00,101.62,101.65,101.595,101.65,94100000.0
2008-04-23 17:27:00,101.65,101.65,101.625,101.64,70600000.0
2008-04-23 17:28:00,101.635,101.64,101.615,101.625,86600000.0
2008-04-23 17:29:00,101.625,101.64,101.615,101.635,62200000.0
2008-04-23 17:30:00,101.635,101.635,101.61,101.615,77800000.0
2008-04-23 17:31:00,101.615,101.655,101.61,101.63,75800000.0
2008-04-23 17:32:00,101.63,101.63,101.58,101.61,76000000.0
2008-04-23 17:33:00,101.61,101.645,101.59,101.59,178000000.0
2008-04-23 17:34:00,101.59,101.64,101.555,101.59,104700000.0
2008-04-23 17:35:00,101.59,101.635,101.58,101.625,94400000.0
2008-04-23 17:36:00,101.63,101.675,101.6,101.66,175800000.0
2008-04-23 17:37:00,101.66,101.71,101.65,101.71,59800000.0
2008-04-23 17:38:00,101.705,101.715,101.66,101.67,43600000.0
2008-04-23 17:39:00,101.67,101.68,101.655,101.665,75300000.0
2008-04-23 17:40:00,101.665,101.71,101.655,101.71,44900000.0
2008-04-23 17:41:00,101.71,101.715,101.675,101.705,50900000.0
2008-04-23 17:42:00,101.705,101.725,101.69,101.7,46300000.0
2008-04-23 17:43:00,101.705,101.71,101.66,101.665,68100000.0
2008-04-23 17:44:00,101.665,101.675,101.65,101.665,54700000.0
2008-04-23 17:45:00,101.66,101.68,101.635,101.675,43500000.0
2008-04-23 17:46:00,101.675,101.69,101.665,101.675,68700000.0
2008-04-23 17:47:00,101.675,101.69,101.665,101.675,53500000.0
2008-04-23 17:48:00,101.675,101.68,101.64,101.645,64000000.0
2008-04-23 17:49:00,101.65,101.65,101.59,101.615,65800000.0
2008-04-23 17:50:00,101.615,101.625,101.59,101.6,44600000.0
2008-04-23 17:51:00,101.6,101.605,101.595,101.605,34000000.0
2008-04-23 17:52:00,101.605,101.625,101.575,101.62,85500000.0
2008-04-23 17:53:00,101.62,101.625,101.575,101.595,52100000.0
2008-04-23 17:54:00,101.595,101.6,101.565,101.575,112100000.0
2008-04-23 17:55:00,101.57,101.605,101.56,101.605,53100000.0
2008-04-23 17:56:00,101.605,101.625,101.6,101.61,55300000.0
2008-04-23 17:57:00,101.61,101.615,101.59,101.6,34800000.0
2008-04-23 17:58:00,101.6,101.6,101.545,101.555,69300000.0
2008-04-23 17:59:00,101.565,101.57,101.55,101.565,48200000.0
2008-04-23 18:00:00,101.565,101.59,101.53,101.555,68400000.0
2008-04-23 18:01:00,101.55,101.555,101.52,101.535,53700000.0
2008-04-23 18:02:00,101.53,101.53,101.52,101.52,16400000.0
2008-04-23 18:03:00,101.53,101.535,101.52,101.525,32400000.0
2008-04-23 18:04:00,101.53,101.56,101.515,101.545,55800000.0
2008-04-23 18:05:00,101.545,101.545,101.515,101.53,53500000.0
2008-04-23 18:06:00,101.53,101.555,101.47,101.47,60800000.0
2008-04-23 18:07:00,101.47,101.53,101.47,101.5,54800000.0
2008-04-23 18:08:00,101.51,101.52,101.49,101.51,46000000.0
2008-04-23 18:09:00,101.51,101.51,101.445,101.47,59500000.0
2008-04-23 18:10:00,101.47,101.485,101.455,101.475,57000000.0
2008-04-23 18:11:00,101.475,101.5,101.475,101.475,34600000.0
2008-04-23 18:12:00,101.47,101.47,101.425,101.46,76200000.0
2008-04-23 18:13:00,101.46,101.49,101.44,101.475,63100000.0
2008-04-23 18:14:00,101.47,101.475,101.445,101.445,40200000.0
2008-04-23 18:15:00,101.45,101.49,101.45,101.48,52700000.0
2008-04-23 18:16:00,101.48,101.48,101.425,101.455,61200000.0
2008-04-23 18:17:00,101.455,101.47,101.45,101.455,27600000.0
2008-04-23 18:18:00,101.445,101.46,101.42,101.43,21000000.0
2008-04-23 18:19:00,101.425,101.445,101.415,101.43,41200000.0
2008-04-23 18:20:00,101.43,101.44,101.385,101.395,47700000.0
2008-04-23 18:21:00,101.4,101.4,101.37,101.395,52000000.0
2008-04-23 18:22:00,101.395,101.405,101.365,101.37,58400000.0
2008-04-23 18:23:00,101.37,101.39,101.36,101.39,42000000.0
2008-04-23 18:24:00,101.39,101.4,101.355,101.37,50800000.0
2008-04-23 18:25:00,101.38,101.38,101.35,101.355,52400000.0
2008-04-23 18:26:00,101.355,101.36,101.335,101.355,62900000.0
2008-04-23 18:27:00,101.355,101.395,101.355,101.38,47800000.0
2008-04-23 18:28:00,101.38,101.4,101.38,101.4,27800000.0
2008-04-23 18:29:00,101.4,101.43,101.39,101.405,51000000.0
2008-04-23 18:30:00,101.4,101.42,101.385,101.405,56600000.0
2008-04-23 18:31:00,101.405,101.405,101.385,101.4,41400000.0
2008-04-23 18:32:00,101.405,101.415,101.385,101.405,51800000.0
2008-04-23 18:33:00,101.405,101.425,101.4,101.42,22600000.0
2008-04-23 18:34:00,101.42,101.42,101.37,101.37,61100000.0
2008-04-23 18:35:00,101.37,101.375,101.345,101.35,54200000.0
2008-04-23 18:36:00,101.35,101.355,101.295,101.295,79300000.0
2008-04-23 18:37:00,101.295,101.315,101.28,101.305,136100000.0
2008-04-23 18:38:00,101.305,101.34,101.295,101.32,283200000.0
2008-04-23 18:39:00,101.32,101.375,101.32,101.37,112300000.0
2008-04-23 18:40:00,101.37,101.435,101.37,101.43,52500000.0
2008-04-23 18:41:00,101.435,101.44,101.39,101.395,91700000.0
2008-04-23 18:42:00,101.4,101.405,101.385,101.405,48600000.0
2008-04-23 18:43:00,101.41,101.425,101.405,101.415,24100000.0
2008-04-23 18:44:00,101.41,101.42,101.41,101.41,18800000.0
2008-04-23 18:45:00,101.415,101.43,101.39,101.405,55500000.0
2008-04-23 18:46:00,101.405,101.42,101.395,101.42,22800000.0
2008-04-23 18:47:00,101.42,101.425,101.415,101.42,26800000.0
2008-04-23 18:48:00,101.42,101.42,101.405,101.405,27200000.0
2008-04-23 18:49:00,101.405,101.41,101.405,101.405,6400000.0
2008-04-23 18:50:00,101.405,101.405,101.38,101.395,29300000.0
2008-04-23 18:51:00,101.395,101.44,101.395,101.43,28300000.0
2008-04-23 18:52:00,101.43,101.47,101.425,101.425,40400000.0
2008-04-23 18:53:00,101.425,101.43,101.37,101.375,99100000.0
2008-04-23 18:54:00,101.375,101.405,101.355,101.38,59800000.0
2008-04-23 18:55:00,101.38,101.42,101.36,101.37,46500000.0
2008-04-23 18:56:00,101.37,101.41,101.36,101.405,32200000.0
2008-04-23 18:57:00,101.41,101.41,101.345,101.35,59700000.0
2008-04-23 18:58:00,101.36,101.36,101.305,101.335,49400000.0
2008-04-23 18:59:00,101.33,101.36,101.32,101.34,57200000.0
2008-04-23 19:00:00,101.34,101.36,101.325,101.345,26400000.0
2008-04-23 19:01:00,101.345,101.345,101.295,101.33,42000000.0
2008-04-23 19:02:00,101.33,101.36,101.31,101.36,45000000.0
2008-04-23 19:03:00,101.36,101.39,101.35,101.375,42800000.0
2008-04-23 19:04:00,101.375,101.4,101.365,101.39,36000000.0
2008-04-23 19:05:00,101.385,101.39,101.34,101.34,36400000.0
2008-04-23 19:06:00,101.335,101.34,101.29,101.315,46800000.0
2008-04-23 19:07:00,101.315,101.345,101.315,101.335,53600000.0
2008-04-23 19:08:00,101.335,101.39,101.305,101.32,56800000.0
2008-04-23 19:09:00,101.32,101.345,101.285,101.32,60700000.0
2008-04-23 19:10:00,101.31,101.35,101.31,101.325,68200000.0
2008-04-23 19:11:00,101.325,101.34,101.305,101.31,58300000.0
2008-04-23 19:12:00,101.31,101.315,101.285,101.315,74100000.0
2008-04-23 19:13:00,101.315,101.35,101.31,101.35,65900000.0
2008-04-23 19:14:00,101.35,101.36,101.335,101.355,32400000.0
2008-04-23 19:15:00,101.355,101.38,101.35,101.375,56000000.0
2008-04-23 19:16:00,101.375,101.405,101.37,101.4,36300000.0
2008-04-23 19:17:00,101.4,101.41,101.395,101.41,20400000.0
2008-04-23 19:18:00,101.41,101.415,101.37,101.37,48000000.0
2008-04-23 19:19:00,101.37,101.405,101.37,101.405,40400000.0
2008-04-23 19:20:00,101.4,101.405,101.38,101.385,45500000.0
2008-04-23 19:21:00,101.38,101.395,101.365,101.395,25200000.0
2008-04-23 19:22:00,101.405,101.475,101.405,101.455,53900000.0
2008-04-23 19:23:00,101.45,101.46,101.44,101.45,53400000.0
2008-04-23 19:24:00,101.45,101.51,101.45,101.51,32300000.0
2008-04-23 19:25:00,101.52,101.56,101.52,101.545,73500000.0
2008-04-23 19:26:00,101.54,101.56,101.535,101.56,80900000.0
2008-04-23 19:27:00,101.56,101.57,101.545,101.545,41600000.0
2008-04-23 19:28:00,101.55,101.56,101.545,101.55,26700000.0
2008-04-23 19:29:00,101.55,101.57,101.55,101.565,28400000.0
2008-04-23 19:30:00,101.565,101.65,101.565,101.63,85200000.0
2008-04-23 19:31:00,101.635,101.65,101.605,101.64,108400000.0
2008-04-23 19:32:00,101.64,101.655,101.63,101.645,41200000.0
2008-04-23 19:33:00,101.65,101.66,101.625,101.655,157200000.0
2008-04-23 19:34:00,101.655,101.665,101.645,101.65,136200000.0
2008-04-23 19:35:00,101.65,101.675,101.615,101.635,229600000.0
2008-04-23 19:36:00,101.635,101.65,101.625,101.625,48600000.0
2008-04-23 19:37:00,101.625,101.635,101.61,101.62,87600000.0
2008-04-23 19:38:00,101.62,101.65,101.605,101.65,198200000.0
2008-04-23 19:39:00,101.655,101.655,101.6,101.625,104900000.0
2008-04-23 19:40:00,101.625,101.64,101.62,101.625,258200000.0
2008-04-23 19:41:00,101.625,101.63,101.61,101.615,55300000.0
2008-04-23 19:42:00,101.615,101.615,101.57,101.58,74000000.0
2008-04-23 19:43:00,101.58,101.58,101.55,101.555,100500000.0
2008-04-23 19:44:00,101.555,101.555,101.545,101.545,43800000.0
2008-04-23 19:45:00,101.545,101.555,101.535,101.54,60100000.0
2008-04-23 19:46:00,101.545,101.555,101.535,101.55,39700000.0
2008-04-23 19:47:00,101.55,101.56,101.545,101.555,25500000.0
2008-04-23 19:48:00,101.555,101.595,101.555,101.595,45200000.0
2008-04-23 19:49:00,101.595,101.68,101.585,101.67,134900000.0
2008-04-23 19:50:00,101.665,101.7,101.655,101.67,125900000.0
2008-04-23 19:51:00,101.675,101.715,101.675,101.71,91300000.0
2008-04-23 19:52:00,101.71,101.71,101.635,101.69,143100000.0
2008-04-23 19:53:00,101.69,101.7,101.69,101.695,34800000.0
2008-04-23 19:54:00,101.695,101.72,101.69,101.695,45700000.0
2008-04-23 19:55:00,101.695,101.705,101.66,101.685,93700000.0
2008-04-23 19:56:00,101.685,101.715,101.685,101.705,140200000.0
2008-04-23 19:57:00,101.705,101.75,101.705,101.72,162200000.0
2008-04-23 19:58:00,101.72,101.78,101.72,101.78,95900000.0
2008-04-23 19:59:00,101.78,101.83,101.78,101.8,79800000.0
2008-04-23 20:00:00,101.805,101.825,101.77,101.795,192700000.0
2008-04-23 20:01:00,101.795,101.85,101.775,101.84,306800000.0
2008-04-23 20:02:00,101.84,101.855,101.825,101.835,173700000.0
2008-04-23 20:03:00,101.835,101.835,101.78,101.785,137500000.0
2008-04-23 20:04:00,101.785,101.8,101.78,101.8,157000000.0
2008-04-23 20:05:00,101.8,101.815,101.795,101.805,163700000.0
2008-04-23 20:06:00,101.805,101.815,101.785,101.785,152500000.0
2008-04-23 20:07:00,101.78,101.86,101.775,101.86,120200000.0
2008-04-23 20:08:00,101.86,101.88,101.84,101.865,63700000.0
2008-04-23 20:09:00,101.865,101.895,101.855,101.88,38300000.0
2008-04-23 20:10:00,101.88,101.88,101.84,101.845,78200000.0
2008-04-23 20:11:00,101.84,101.9,101.84,101.875,100700000.0
2008-04-23 20:12:00,101.875,101.9,101.86,101.86,113300000.0
2008-04-23 20:13:00,101.865,101.885,101.845,101.85,136200000.0
2008-04-23 20:14:00,101.85,101.86,101.85,101.855,28000000.0
2008-04-23 20:15:00,101.855,101.865,101.845,101.845,110200000.0
2008-04-23 20:16:00,101.845,101.865,101.81,101.83,219700000.0
2008-04-23 20:17:00,101.82,101.84,101.81,101.83,141600000.0
2008-04-23 20:18:00,101.83,101.855,101.825,101.845,134100000.0
2008-04-23 20:19:00,101.845,101.845,101.835,101.845,106400000.0
2008-04-23 20:20:00,101.845,101.86,101.83,101.835,105700000.0
2008-04-23 20:21:00,101.835,101.86,101.835,101.855,36200000.0
2008-04-23 20:22:00,101.86,101.865,101.83,101.835,84300000.0
2008-04-23 20:23:00,101.835,101.845,101.825,101.835,112600000.0
2008-04-23 20:24:00,101.835,101.84,101.765,101.775,271700000.0
2008-04-23 20:25:00,101.775,101.795,101.77,101.775,178400000.0
2008-04-23 20:26:00,101.775,101.775,101.755,101.755,147800000.0
2008-04-23 20:27:00,101.755,101.78,101.75,101.78,105800000.0
2008-04-23 20:28:00,101.78,101.78,101.755,101.755,107000000.0
2008-04-23 20:29:00,101.75,101.78,101.74,101.74,207600000.0
2008-04-23 20:30:00,101.74,101.795,101.735,101.78,154500000.0
2008-04-23 20:31:00,101.78,101.82,101.76,101.795,205800000.0
2008-04-23 20:32:00,101.795,101.8,101.795,101.8,117600000.0
2008-04-23 20:33:00,101.8,101.8,101.775,101.795,170500000.0
2008-04-23 20:34:00,101.795,101.805,101.775,101.775,93100000.0
2008-04-23 20:35:00,101.775,101.78,101.77,101.775,110200000.0
2008-04-23 20:36:00,101.775,101.815,101.77,101.805,118600000.0
2008-04-23 20:37:00,101.805,101.805,101.795,101.8,54100000.0
2008-04-23 20:38:00,101.8,101.805,101.795,101.8,19000000.0
2008-04-23 20:39:00,101.805,101.815,101.675,101.675,81200000.0
2008-04-23 20:40:00,101.675,101.765,101.67,101.715,66800000.0
2008-04-23 20:41:00,101.715,101.745,101.715,101.745,42800000.0
2008-04-23 20:42:00,101.745,101.755,101.695,101.715,51700000.0
2008-04-23 20:43:00,101.715,101.74,101.715,101.74,16400000.0
2008-04-23 20:44:00,101.74,101.74,101.73,101.735,20800000.0
2008-04-23 20:45:00,101.73,101.755,101.73,101.74,40200000.0
2008-04-23 20:46:00,101.74,101.74,101.71,101.71,28400000.0
2008-04-23 20:47:00,101.71,101.72,101.705,101.705,14700000.0
2008-04-23 20:48:00,101.7,101.7,101.645,101.68,51400000.0
2008-04-23 20:49:00,101.68,101.695,101.675,101.69,44300000.0
2008-04-23 20:50:00,101.685,101.72,101.68,101.72,44100000.0
2008-04-23 20:51:00,101.72,101.76,101.715,101.76,34600000.0
2008-04-23 20:52:00,101.76,101.76,101.72,101.74,29500000.0
2008-04-23 20:53:00,101.745,101.77,101.74,101.745,39300000.0
2008-04-23 20:54:00,101.745,101.78,101.73,101.73,52300000.0
2008-04-23 20:55:00,101.72,101.745,101.71,101.725,64000000.0
2008-04-23 20:56:00,101.725,101.745,101.72,101.745,39200000.0
2008-04-23 20:57:00,101.745,101.745,101.73,101.735,15700000.0
2008-04-23 20:58:00,101.735,101.735,101.695,101.7,114000000.0
2008-04-23 20:59:00,101.7,101.75,101.695,101.74,68000000.0
2008-04-23 21:00:00,101.74,101.775,101.73,101.775,59500000.0
2008-04-23 21:01:00,101.775,101.81,101.765,101.78,66700000.0
2008-04-23 21:02:00,101.78,101.8,101.775,101.8,56400000.0
2008-04-23 21:03:00,101.8,101.815,101.79,101.805,65800000.0
2008-04-23 21:04:00,101.8,101.815,101.8,101.81,26800000.0
2008-04-23 21:05:00,101.81,101.81,101.765,101.765,36800000.0
2008-04-23 21:06:00,101.765,101.77,101.755,101.765,20000000.0
2008-04-23 21:07:00,101.765,101.78,101.755,101.775,26300000.0
2008-04-23 21:08:00,101.775,101.78,101.765,101.765,68000000.0
2008-04-23 21:09:00,101.765,101.765,101.745,101.745,48000000.0
2008-04-23 21:10:00,101.75,101.785,101.745,101.77,49400000.0
2008-04-23 21:11:00,101.77,101.785,101.77,101.78,35800000.0
2008-04-23 21:12:00,101.78,101.795,101.78,101.78,40800000.0
2008-04-23 21:13:00,101.78,101.78,101.77,101.775,52000000.0
2008-04-23 21:14:00,101.78,101.785,101.765,101.765,44700000.0
2008-04-23 21:15:00,101.77,101.785,101.77,101.785,16800000.0
2008-04-23 21:16:00,101.78,101.795,101.78,101.795,23000000.0
2008-04-23 21:17:00,101.795,101.795,101.79,101.795,12000000.0
2008-04-23 21:18:00,101.795,101.8,101.785,101.8,23500000.0
2008-04-23 21:19:00,101.8,101.8,101.765,101.77,42900000.0
2008-04-23 21:20:00,101.77,101.77,101.765,101.765,14100000.0
2008-04-23 21:21:00,101.765,101.77,101.735,101.745,85500000.0
2008-04-23 21:22:00,101.74,101.755,101.74,101.75,18800000.0
2008-04-23 21:23:00,101.75,101.755,101.745,101.75,10800000.0
2008-04-23 21:24:00,101.745,101.755,101.745,101.75,21800000.0
2008-04-23 21:25:00,101.75,101.75,101.73,101.74,23100000.0
2008-04-23 21:26:00,101.74,101.745,101.74,101.745,44200000.0
2008-04-23 21:27:00,101.745,101.76,101.745,101.75,64400000.0
2008-04-23 21:28:00,101.75,101.75,101.75,101.75,7200000.0
2008-04-23 21:29:00,101.75,101.75,101.685,101.71,140600000.0
2008-04-23 21:30:00,101.71,101.71,101.655,101.665,63100000.0
2008-04-23 21:31:00,101.665,101.685,101.66,101.685,45400000.0
2008-04-23 21:32:00,101.685,101.69,101.675,101.675,28100000.0
2008-04-23 21:33:00,101.675,101.685,101.675,101.68,39600000.0
2008-04-23 21:34:00,101.69,101.69,101.68,101.68,19900000.0
2008-04-23 21:35:00,101.68,101.705,101.68,101.685,53300000.0
2008-04-23 21:36:00,101.685,101.69,101.67,101.685,31900000.0
2008-04-23 21:37:00,101.685,101.69,101.67,101.68,42200000.0
2008-04-23 21:38:00,101.68,101.71,101.68,101.695,29000000.0
2008-04-23 21:39:00,101.695,101.71,101.69,101.695,36200000.0
2008-04-23 21:40:00,101.695,101.695,101.65,101.675,41600000.0
2008-04-23 21:41:00,101.68,101.69,101.675,101.685,17600000.0
2008-04-23 21:42:00,101.685,101.705,101.68,101.68,37900000.0
2008-04-23 21:43:00,101.68,101.695,101.675,101.69,34000000.0
2008-04-23 21:44:00,101.695,101.695,101.68,101.69,34300000.0
2008-04-23 21:45:00,101.69,101.7,101.685,101.695,23000000.0
2008-04-23 21:46:00,101.695,101.695,101.68,101.69,12400000.0
2008-04-23 21:47:00,101.69,101.695,101.68,101.695,15600000.0
2008-04-23 21:48:00,101.695,101.7,101.685,101.7,32400000.0
2008-04-23 21:49:00,101.7,101.705,101.67,101.68,68000000.0
2008-04-23 21:50:00,101.685,101.695,101.685,101.695,22400000.0
2008-04-23 21:51:00,101.695,101.7,101.69,101.7,9200000.0
2008-04-23 21:52:00,101.7,101.72,101.675,101.675,48000000.0
2008-04-23 21:53:00,101.68,101.69,101.665,101.67,31500000.0
2008-04-23 21:54:00,101.67,101.68,101.665,101.68,26800000.0
2008-04-23 21:55:00,101.68,101.68,101.675,101.675,10100000.0
2008-04-23 21:56:00,101.68,101.68,101.66,101.66,29300000.0
2008-04-23 21:57:00,101.66,101.675,101.655,101.675,28000000.0
2008-04-23 21:58:00,101.675,101.69,101.675,101.69,15600000.0
2008-04-23 21:59:00,101.69,101.715,101.675,101.705,63600000.0
2008-04-23 22:00:00,101.705,101.725,101.685,101.725,25200000.0
2008-04-23 22:01:00,101.715,101.745,101.715,101.73,18000000.0
2008-04-23 22:02:00,101.725,101.745,101.725,101.735,20300000.0
2008-04-23 22:03:00,101.735,101.765,101.73,101.765,13200000.0
2008-04-23 22:04:00,101.765,101.8,101.765,101.79,28400000.0
2008-04-23 22:05:00,101.79,101.795,101.775,101.79,26000000.0
2008-04-23 22:06:00,101.795,101.795,101.755,101.77,29600000.0
2008-04-23 22:07:00,101.77,101.775,101.75,101.755,14400000.0
2008-04-23 22:08:00,101.755,101.76,101.715,101.72,26400000.0
2008-04-23 22:09:00,101.72,101.73,101.72,101.725,7600000.0
2008-04-23 22:10:00,101.72,101.735,101.705,101.71,20600000.0
2008-04-23 22:11:00,101.72,101.73,101.72,101.73,15200000.0
2008-04-23 22:12:00,101.73,101.74,101.725,101.74,9200000.0
2008-04-23 22:13:00,101.745,101.755,101.745,101.755,8800000.0
2008-04-23 22:14:00,101.75,101.75,101.74,101.745,12200000.0
2008-04-23 22:15:00,101.745,101.745,101.725,101.73,32000000.0
2008-04-23 22:16:00,101.735,101.735,101.735,101.735,5200000.0
2008-04-23 22:17:00,101.73,101.73,101.725,101.73,9200000.0
2008-04-23 22:18:00,101.735,101.735,101.73,101.73,5200000.0
2008-04-23 22:19:00,101.73,101.74,101.725,101.74,9200000.0
2008-04-23 22:20:00,101.73,101.745,101.73,101.74,8800000.0
2008-04-23 22:21:00,101.735,101.74,101.73,101.73,14800000.0
2008-04-23 22:22:00,101.735,101.75,101.735,101.74,12800000.0
2008-04-23 22:23:00,101.745,101.76,101.74,101.745,8800000.0
2008-04-23 22:24:00,101.745,101.755,101.735,101.74,13600000.0
2008-04-23 22:25:00,101.74,101.745,101.735,101.745,8800000.0
2008-04-23 22:26:00,101.745,101.745,101.74,101.745,6800000.0
2008-04-23 22:27:00,101.745,101.755,101.745,101.755,10400000.0
2008-04-23 22:28:00,101.755,101.77,101.755,101.765,8000000.0
2008-04-23 22:29:00,101.765,101.765,101.76,101.765,6800000.0
2008-04-23 22:30:00,101.765,101.81,101.765,101.805,38400000.0
2008-04-23 22:31:00,101.805,101.815,101.795,101.805,37200000.0
2008-04-23 22:32:00,101.805,101.815,101.75,101.755,44400000.0
2008-04-23 22:33:00,101.755,101.76,101.705,101.75,57900000.0
2008-04-23 22:34:00,101.75,101.75,101.695,101.71,40400000.0
2008-04-23 22:35:00,101.705,101.72,101.68,101.695,45000000.0
2008-04-23 22:36:00,101.685,101.75,101.685,101.715,46700000.0
2008-04-23 22:37:00,101.715,101.72,101.69,101.7,21100000.0
2008-04-23 22:38:00,101.695,101.71,101.685,101.71,14800000.0
2008-04-23 22:39:00,101.71,101.72,101.7,101.705,19600000.0
2008-04-23 22:40:00,101.71,101.725,101.695,101.715,46400000.0
2008-04-23 22:41:00,101.71,101.725,101.7,101.72,25600000.0
2008-04-23 22:42:00,101.715,101.72,101.695,101.71,31000000.0
2008-04-23 22:43:00,101.71,101.72,101.7,101.715,17100000.0
2008-04-23 22:44:00,101.715,101.725,101.715,101.725,15400000.0
2008-04-23 22:45:00,101.725,101.745,101.71,101.745,26800000.0
2008-04-23 22:46:00,101.745,101.8,101.745,101.755,37900000.0
2008-04-23 22:47:00,101.755,101.78,101.755,101.775,24800000.0
2008-04-23 22:48:00,101.775,101.79,101.755,101.785,31900000.0
2008-04-23 22:49:00,101.785,101.785,101.735,101.735,16000000.0
2008-04-23 22:50:00,101.74,101.75,101.73,101.745,21600000.0
2008-04-23 22:51:00,101.745,101.745,101.73,101.73,18000000.0
2008-04-23 22:52:00,101.735,101.75,101.73,101.73,15100000.0
2008-04-23 22:53:00,101.735,101.735,101.735,101.735,6400000.0
2008-04-23 22:54:00,101.735,101.735,101.71,101.715,25700000.0
2008-04-23 22:55:00,101.715,101.72,101.71,101.72,18400000.0
2008-04-23 22:56:00,101.72,101.72,101.72,101.72,9200000.0
2008-04-23 22:57:00,101.72,101.72,101.715,101.715,14400000.0
2008-04-23 22:58:00,101.715,101.72,101.705,101.72,12400000.0
2008-04-23 22:59:00,101.72,101.72,101.59,101.6,319400000.0
2008-04-23 23:00:00,101.6,101.61,101.57,101.58,288000000.0
2008-04-23 23:01:00,101.58,101.58,101.56,101.57,312000000.0
2008-04-23 23:02:00,101.57,101.59,101.57,101.59,192000000.0
2008-04-23 23:03:00,101.55,101.55,101.545,101.55,66600000.0
2008-04-23 23:04:00,101.55,101.55,101.48,101.54,433000000.0
2008-04-23 23:05:00,101.54,101.54,101.52,101.525,390300000.0
2008-04-23 23:06:00,101.525,101.525,101.51,101.51,97000000.0
2008-04-23 23:07:00,101.51,101.52,101.5,101.52,115600000.0
2008-04-23 23:08:00,101.52,101.52,101.495,101.52,266900000.0
2008-04-23 23:09:00,101.525,101.57,101.525,101.57,258900000.0
2008-04-23 23:10:00,101.57,101.57,101.53,101.53,392000000.0
2008-04-23 23:11:00,101.53,101.54,101.53,101.53,291200000.0
2008-04-23 23:12:00,101.53,101.53,101.51,101.515,126000000.0
2008-04-23 23:13:00,101.515,101.53,101.51,101.53,117900000.0
2008-04-23 23:14:00,101.53,101.53,101.52,101.52,105600000.0
2008-04-23 23:15:00,101.52,101.53,101.52,101.53,291500000.0
2008-04-23 23:16:00,101.53,101.54,101.53,101.54,352000000.0
2008-04-23 23:17:00,101.54,101.56,101.54,101.56,365800000.0
2008-04-23 23:18:00,101.56,101.56,101.56,101.56,257400000.0
2008-04-23 23:19:00,101.56,101.56,101.56,101.56,215800000.0
2008-04-23 23:20:00,101.56,101.56,101.55,101.55,169400000.0
2008-04-23 23:21:00,101.55,101.55,101.55,101.55,217800000.0
2008-04-23 23:22:00,101.55,101.56,101.55,101.56,93400000.0
2008-04-23 23:23:00,101.56,101.565,101.56,101.56,71300000.0
2008-04-23 23:24:00,101.56,101.56,101.56,101.56,33600000.0
2008-04-23 23:25:00,101.56,101.57,101.56,101.57,140700000.0
2008-04-23 23:26:00,101.57,101.6,101.565,101.595,247500000.0
2008-04-23 23:27:00,101.595,101.61,101.595,101.6,201300000.0
2008-04-23 23:28:00,101.6,101.6,101.6,101.6,120000000.0
2008-04-23 23:29:00,101.6,101.6,101.6,101.6,35400000.0
2008-04-23 23:30:00,101.6,101.63,101.6,101.63,173500000.0
2008-04-23 23:31:00,101.63,101.65,101.63,101.64,83700000.0
2008-04-23 23:32:00,101.64,101.67,101.64,101.66,261300000.0
2008-04-23 23:33:00,101.66,101.66,101.63,101.64,160600000.0
2008-04-23 23:34:00,101.64,101.64,101.635,101.635,16900000.0
2008-04-23 23:35:00,101.635,101.635,101.62,101.62,87000000.0
2008-04-23 23:36:00,101.62,101.62,101.57,101.59,88300000.0
2008-04-23 23:37:00,101.59,101.59,101.57,101.58,129600000.0
2008-04-23 23:38:00,101.58,101.63,101.58,101.63,118300000.0
2008-04-23 23:39:00,101.635,101.64,101.635,101.64,12100000.0
2008-04-23 23:40:00,101.64,101.64,101.605,101.605,16000000.0
2008-04-23 23:41:00,101.605,101.605,101.6,101.6,3000000.0
2008-04-23 23:42:00,101.6,101.63,101.59,101.62,123500000.0
2008-04-23 23:43:00,101.62,101.64,101.62,101.63,217200000.0
2008-04-23 23:44:00,101.63,101.63,101.62,101.63,103300000.0
2008-04-23 23:45:00,101.63,101.66,101.63,101.64,233900000.0
2008-04-23 23:46:00,101.65,101.65,101.65,101.65,18000000.0
2008-04-23 23:47:00,101.65,101.65,101.65,101.65,6600000.0
2008-04-23 23:48:00,101.65,101.65,101.63,101.64,50200000.0
2008-04-23 23:49:00,101.64,101.66,101.64,101.65,82300000.0
2008-04-23 23:50:00,101.655,101.655,101.655,101.655,300000.0
2008-04-23 23:51:00,101.655,101.655,101.655,101.655,300000.0
2008-04-23 23:52:00,101.655,101.66,101.655,101.66,14100000.0
2008-04-23 23:53:00,101.67,101.67,101.66,101.66,21800000.0
2008-04-23 23:54:00,101.66,101.66,101.66,101.66,1600000.0
2008-04-23 23:55:00,101.66,101.66,101.66,101.66,1600000.0
2008-04-23 23:56:00,101.66,101.66,101.66,101.66,1600000.0
2008-04-23 23:57:00,101.66,101.66,101.66,101.66,4800000.0
2008-04-23 23:58:00,101.66,101.66,101.63,101.63,68800000.0
2008-04-23 23:59:00,101.63,101.67,101.61,101.67,169600000.0
2008-04-24 00:00:00,101.67,101.67,101.67,101.67,176000000.0
2008-04-24 00:01:00,101.67,101.68,101.64,101.67,192800000.0
2008-04-24 00:02:00,101.67,101.68,101.67,101.68,81600000.0
2008-04-24 00:03:00,101.68,101.68,101.68,101.68,39200000.0
2008-04-24 00:04:00,101.68,101.68,101.68,101.68,131200000.0
2008-04-24 00:05:00,101.68,101.68,101.675,101.68,23200000.0
2008-04-24 00:06:00,101.68,101.715,101.68,101.685,89600000.0
2008-04-24 00:07:00,101.685,101.69,101.68,101.68,64800000.0
2008-04-24 00:08:00,101.68,101.695,101.68,101.685,72000000.0
2008-04-24 00:09:00,101.69,101.695,101.69,101.695,25600000.0
2008-04-24 00:10:00,101.695,101.695,101.695,101.695,9600000.0
2008-04-24 00:11:00,101.695,101.695,101.695,101.695,19200000.0
2008-04-24 00:12:00,101.695,101.695,101.695,101.695,5600000.0
2008-04-24 00:13:00,101.695,101.7,101.685,101.7,35200000.0
2008-04-24 00:14:00,101.7,101.73,101.7,101.715,48800000.0
2008-04-24 00:15:00,101.715,101.715,101.705,101.715,25600000.0
2008-04-24 00:16:00,101.715,101.73,101.71,101.71,51200000.0
2008-04-24 00:17:00,101.71,101.725,101.69,101.715,56300000.0
2008-04-24 00:18:00,101.715,101.725,101.705,101.72,18400000.0
2008-04-24 00:19:00,101.72,101.72,101.7,101.7,25600000.0
2008-04-24 00:20:00,101.7,101.7,101.7,101.7,3200000.0
2008-04-24 00:21:00,101.7,101.7,101.7,101.7,3200000.0
2008-04-24 00:22:00,101.7,101.72,101.695,101.7,63700000.0
2008-04-24 00:23:00,101.7,101.7,101.7,101.7,12800000.0
2008-04-24 00:24:00,101.7,101.7,101.69,101.69,95600000.0
2008-04-24 00:25:00,101.69,101.69,101.69,101.69,77400000.0
2008-04-24 00:26:00,101.69,101.695,101.675,101.685,55700000.0
2008-04-24 00:27:00,101.685,101.695,101.675,101.695,18400000.0
2008-04-24 00:28:00,101.695,101.7,101.69,101.69,14400000.0
2008-04-24 00:29:00,101.69,101.69,101.69,101.69,16000000.0
2008-04-24 00:30:00,101.69,101.69,101.67,101.68,113600000.0
2008-04-24 00:31:00,101.68,101.68,101.68,101.68,25600000.0
2008-04-24 00:32:00,101.68,101.68,101.67,101.68,59800000.0
2008-04-24 00:33:00,101.68,101.68,101.67,101.68,42400000.0
2008-04-24 00:34:00,101.68,101.68,101.66,101.67,64000000.0
2008-04-24 00:35:00,101.67,101.71,101.67,101.71,52000000.0
2008-04-24 00:36:00,101.71,101.715,101.71,101.715,5600000.0
2008-04-24 00:37:00,101.715,101.715,101.715,101.715,6400000.0
2008-04-24 00:38:00,101.715,101.715,101.695,101.71,20000000.0
2008-04-24 00:39:00,101.71,101.71,101.7,101.7,75200000.0
2008-04-24 00:40:00,101.7,101.71,101.7,101.71,14400000.0
2008-04-24 00:41:00,101.71,101.71,101.7,101.7,5600000.0
2008-04-24 00:42:00,101.7,101.7,101.7,101.7,11200000.0
2008-04-24 00:43:00,101.7,101.71,101.7,101.71,7200000.0
2008-04-24 00:44:00,101.71,101.71,101.675,101.7,92700000.0
2008-04-24 00:45:00,101.7,101.705,101.7,101.705,23200000.0
2008-04-24 00:46:00,101.705,101.705,101.705,101.705,8800000.0
2008-04-24 00:47:00,101.705,101.705,101.685,101.685,24400000.0
2008-04-24 00:48:00,101.7,101.71,101.7,101.7,39200000.0
2008-04-24 00:49:00,101.7,101.71,101.695,101.71,91200000.0
2008-04-24 00:50:00,101.71,101.71,101.71,101.71,16800000.0
2008-04-24 00:51:00,101.71,101.72,101.705,101.71,88000000.0
2008-04-24 00:52:00,101.71,101.72,101.7,101.715,96000000.0
2008-04-24 00:53:00,101.715,101.72,101.71,101.72,86800000.0
2008-04-24 00:54:00,101.72,101.72,101.72,101.72,30400000.0
2008-04-24 00:55:00,101.72,101.72,101.71,101.72,98400000.0
2008-04-24 00:56:00,101.72,101.72,101.72,101.72,96000000.0
2008-04-24 00:57:00,101.72,101.73,101.72,101.73,218400000.0
2008-04-24 00:58:00,101.73,101.74,101.72,101.73,264800000.0
2008-04-24 00:59:00,101.73,101.73,101.73,101.73,177600000.0
2008-04-24 01:00:00,101.73,101.75,101.715,101.72,272800000.0
2008-04-24 01:01:00,101.72,101.72,101.695,101.71,51200000.0
2008-04-24 01:02:00,101.71,101.71,101.7,101.705,92800000.0
2008-04-24 01:03:00,101.705,101.705,101.63,101.65,68500000.0
2008-04-24 01:04:00,101.65,101.65,101.62,101.63,92300000.0
2008-04-24 01:05:00,101.63,101.635,101.625,101.625,104000000.0
2008-04-24 01:06:00,101.66,101.66,101.66,101.66,16800000.0
2008-04-24 01:07:00,101.66,101.66,101.66,101.66,20800000.0
2008-04-24 01:08:00,101.66,101.66,101.66,101.66,27200000.0
2008-04-24 01:09:00,101.66,101.66,101.66,101.66,17600000.0
2008-04-24 01:10:00,101.66,101.67,101.66,101.67,104000000.0
2008-04-24 01:11:00,101.67,101.67,101.67,101.67,32000000.0
2008-04-24 01:12:00,101.67,101.7,101.67,101.7,49600000.0
2008-04-24 01:13:00,101.695,101.695,101.695,101.695,7200000.0
2008-04-24 01:14:00,101.695,101.7,101.68,101.68,48700000.0
2008-04-24 01:15:00,101.68,101.69,101.68,101.69,24600000.0
2008-04-24 01:16:00,101.69,101.69,101.67,101.675,76800000.0
2008-04-24 01:17:00,101.675,101.69,101.675,101.69,48900000.0
2008-04-24 01:18:00,101.69,101.69,101.625,101.63,84600000.0
2008-04-24 01:19:00,101.63,101.635,101.63,101.63,34400000.0
2008-04-24 01:20:00,101.63,101.63,101.62,101.62,75000000.0
2008-04-24 01:21:00,101.62,101.64,101.595,101.595,59000000.0
2008-04-24 01:22:00,101.595,101.595,101.56,101.56,72800000.0
2008-04-24 01:23:00,101.56,101.57,101.55,101.55,116800000.0
2008-04-24 01:24:00,101.55,101.56,101.545,101.56,101600000.0
2008-04-24 01:25:00,101.55,101.56,101.55,101.55,95800000.0
2008-04-24 01:26:00,101.55,101.56,101.55,101.56,56400000.0
2008-04-24 01:27:00,101.56,101.56,101.56,101.56,88600000.0
2008-04-24 01:28:00,101.56,101.56,101.56,101.56,24800000.0
2008-04-24 01:29:00,101.56,101.56,101.56,101.56,68800000.0
2008-04-24 01:30:00,101.56,101.56,101.55,101.55,85600000.0
2008-04-24 01:31:00,101.55,101.57,101.545,101.57,162800000.0
2008-04-24 01:32:00,101.57,101.59,101.57,101.59,96600000.0
2008-04-24 01:33:00,101.59,101.61,101.58,101.61,151700000.0
2008-04-24 01:34:00,101.61,101.61,101.61,101.61,121800000.0
2008-04-24 01:35:00,101.61,101.63,101.6,101.6,182600000.0
2008-04-24 01:36:00,101.6,101.61,101.6,101.6,64000000.0
2008-04-24 01:37:00,101.6,101.62,101.57,101.605,491600000.0
2008-04-24 01:38:00,101.605,101.61,101.6,101.6,48800000.0
2008-04-24 01:39:00,101.6,101.6,101.55,101.59,267400000.0
2008-04-24 01:40:00,101.59,101.59,101.58,101.59,40800000.0
2008-04-24 01:41:00,101.59,101.61,101.59,101.61,63200000.0
2008-04-24 01:42:00,101.605,101.63,101.605,101.63,104000000.0
2008-04-24 01:43:00,101.63,101.66,101.63,101.66,133000000.0
2008-04-24 01:44:00,101.66,101.66,101.64,101.645,42400000.0
2008-04-24 01:45:00,101.645,101.645,101.635,101.635,16600000.0
2008-04-24 01:46:00,101.635,101.635,101.635,101.635,8000000.0
2008-04-24 01:47:00,101.635,101.635,101.635,101.635,8000000.0
2008-04-24 01:48:00,101.635,101.65,101.63,101.65,31500000.0
2008-04-24 01:49:00,101.65,101.65,101.62,101.63,197600000.0
2008-04-24 01:50:00,101.63,101.655,101.62,101.655,133600000.0
2008-04-24 01:51:00,101.655,101.655,101.655,101.655,11200000.0
2008-04-24 01:52:00,101.655,101.655,101.655,101.655,17600000.0
2008-04-24 01:53:00,101.655,101.66,101.65,101.66,36800000.0
2008-04-24 01:54:00,101.66,101.665,101.65,101.66,95500000.0
2008-04-24 01:55:00,101.66,101.675,101.66,101.675,84000000.0
2008-04-24 01:56:00,101.675,101.675,101.665,101.665,397400000.0
2008-04-24 01:57:00,101.665,101.675,101.665,101.675,24000000.0
2008-04-24 01:58:00,101.675,101.675,101.675,101.675,161600000.0
2008-04-24 01:59:00,101.675,101.695,101.675,101.69,101400000.0
2008-04-24 02:00:00,101.69,101.72,101.69,101.715,56000000.0
2008-04-24 02:01:00,101.715,101.715,101.685,101.69,71200000.0
2008-04-24 02:02:00,101.69,101.69,101.67,101.68,45000000.0
2008-04-24 02:03:00,101.68,101.69,101.67,101.67,53600000.0
2008-04-24 02:04:00,101.67,101.67,101.655,101.655,144000000.0
2008-04-24 02:05:00,101.655,101.655,101.645,101.645,73600000.0
2008-04-24 02:06:00,101.645,101.655,101.64,101.655,153600000.0
2008-04-24 02:07:00,101.65,101.675,101.65,101.675,47200000.0
2008-04-24 02:08:00,101.675,101.675,101.64,101.64,155099999.0
2008-04-24 02:09:00,101.645,101.645,101.635,101.635,350500006.0
2008-04-24 02:10:00,101.635,101.645,101.63,101.63,349499999.0
2008-04-24 02:11:00,101.63,101.635,101.605,101.615,936400011.0
2008-04-24 02:12:00,101.615,101.615,101.595,101.595,201700000.0
2008-04-24 02:13:00,101.595,101.625,101.595,101.615,296300004.0
2008-04-24 02:14:00,101.615,101.62,101.605,101.615,108000000.0
2008-04-24 02:15:00,101.615,101.615,101.595,101.605,85600000.0
2008-04-24 02:16:00,101.605,101.605,101.585,101.59,74400000.0
2008-04-24 02:17:00,101.585,101.605,101.58,101.595,112200000.0
2008-04-24 02:18:00,101.595,101.605,101.59,101.595,246800003.0
2008-04-24 02:19:00,101.595,101.595,101.58,101.58,135600004.0
2008-04-24 02:20:00,101.58,101.595,101.58,101.59,249000000.0
2008-04-24 02:21:00,101.595,101.595,101.59,101.59,178400002.0
2008-04-24 02:22:00,101.59,101.595,101.555,101.585,655700001.0
2008-04-24 02:23:00,101.58,101.585,101.58,101.585,119000000.0
2008-04-24 02:24:00,101.595,101.595,101.585,101.585,58500000.0
2008-04-24 02:25:00,101.595,101.605,101.585,101.605,97600000.0
2008-04-24 02:26:00,101.605,101.615,101.595,101.615,527700009.0
2008-04-24 02:27:00,101.615,101.615,101.605,101.615,285099998.0
2008-04-24 02:28:00,101.615,101.625,101.605,101.625,528299997.0
2008-04-24 02:29:00,101.625,101.635,101.625,101.635,61000000.0
2008-04-24 02:30:00,101.635,101.665,101.635,101.655,117000000.0
2008-04-24 02:31:00,101.655,101.66,101.635,101.635,257100002.0
2008-04-24 02:32:00,101.635,101.635,101.635,101.635,28000000.0
2008-04-24 02:33:00,101.635,101.645,101.625,101.625,146000000.0
2008-04-24 02:34:00,101.625,101.625,101.61,101.615,40200000.0
2008-04-24 02:35:00,101.615,101.62,101.61,101.615,33600000.0
2008-04-24 02:36:00,101.615,101.615,101.605,101.615,22400000.0
2008-04-24 02:37:00,101.615,101.615,101.6,101.605,49100000.0
2008-04-24 02:38:00,101.605,101.615,101.58,101.59,104000000.0
2008-04-24 02:39:00,101.59,101.59,101.58,101.585,71200000.0
2008-04-24 02:40:00,101.585,101.585,101.555,101.56,152000000.0
2008-04-24 02:41:00,101.56,101.565,101.545,101.565,268900000.0
2008-04-24 02:42:00,101.565,101.595,101.555,101.59,165600001.0
2008-04-24 02:43:00,101.59,101.61,101.59,101.61,71200000.0
2008-04-24 02:44:00,101.61,101.63,101.61,101.62,57600000.0
2008-04-24 02:45:00,101.62,101.62,101.605,101.61,50400000.0
2008-04-24 02:46:00,101.61,101.625,101.605,101.62,35200000.0
2008-04-24 02:47:00,101.62,101.64,101.61,101.63,74400000.0
2008-04-24 02:48:00,101.63,101.645,101.62,101.645,32800000.0
2008-04-24 02:49:00,101.645,101.65,101.62,101.62,56000000.0
2008-04-24 02:50:00,101.62,101.625,101.575,101.575,159200000.0
2008-04-24 02:51:00,101.575,101.575,101.545,101.55,432800007.0
2008-04-24 02:52:00,101.55,101.58,101.55,101.57,88800000.0
2008-04-24 02:53:00,101.57,101.59,101.57,101.57,25600000.0
2008-04-24 02:54:00,101.57,101.58,101.55,101.55,35200000.0
2008-04-24 02:55:00,101.55,101.57,101.53,101.535,238100000.0
2008-04-24 02:56:00,101.535,101.575,101.535,101.575,218400000.0
2008-04-24 02:57:00,101.575,101.575,101.545,101.545,59200000.0
2008-04-24 02:58:00,101.545,101.555,101.545,101.555,12800000.0
2008-04-24 02:59:00,101.555,101.565,101.555,101.555,42400000.0
2008-04-24 03:00:00,101.565,101.575,101.545,101.545,48000000.0
2008-04-24 03:01:00,101.535,101.535,101.505,101.51,59200000.0
2008-04-24 03:02:00,101.51,101.51,101.455,101.455,71100000.0
2008-04-24 03:03:00,101.47,101.485,101.455,101.465,449499996.0
2008-04-24 03:04:00,101.465,101.495,101.465,101.495,188000005.0
2008-04-24 03:05:00,101.495,101.505,101.475,101.505,366800004.0
2008-04-24 03:06:00,101.505,101.505,101.49,101.505,48000000.0
2008-04-24 03:07:00,101.505,101.515,101.485,101.51,375700004.0
2008-04-24 03:08:00,101.515,101.555,101.51,101.55,1081400003.0
2008-04-24 03:09:00,101.55,101.555,101.455,101.46,483400000.0
2008-04-24 03:10:00,101.46,101.495,101.46,101.485,956200027.0
2008-04-24 03:11:00,101.485,101.52,101.485,101.51,291200002.0
2008-04-24 03:12:00,101.51,101.515,101.47,101.49,296699993.0
2008-04-24 03:13:00,101.49,101.495,101.465,101.485,356800000.0
2008-04-24 03:14:00,101.485,101.485,101.455,101.455,375199999.0
2008-04-24 03:15:00,101.455,101.465,101.415,101.44,709999999.0
2008-04-24 03:16:00,101.44,101.475,101.43,101.47,424900002.0
2008-04-24 03:17:00,101.47,101.48,101.47,101.47,81600000.0
2008-04-24 03:18:00,101.47,101.47,101.46,101.465,120400000.0
2008-04-24 03:19:00,101.465,101.475,101.455,101.46,221400000.0
2008-04-24 03:20:00,101.46,101.475,101.46,101.47,224600000.0
2008-04-24 03:21:00,101.475,101.49,101.475,101.49,123100000.0
2008-04-24 03:22:00,101.495,101.495,101.485,101.49,83700000.0
2008-04-24 03:23:00,101.49,101.49,101.48,101.485,270700002.0
2008-04-24 03:24:00,101.485,101.485,101.435,101.435,162400000.0
2008-04-24 03:25:00,101.435,101.44,101.43,101.43,74400000.0
2008-04-24 03:26:00,101.43,101.46,101.42,101.455,144800000.0
2008-04-24 03:27:00,101.455,101.465,101.445,101.46,115200000.0
2008-04-24 03:28:00,101.46,101.475,101.455,101.475,55100000.0
2008-04-24 03:29:00,101.475,101.535,101.475,101.53,306700000.0
2008-04-24 03:30:00,101.53,101.565,101.525,101.555,932900008.0
2008-04-24 03:31:00,101.555,101.56,101.545,101.56,135200000.0
2008-04-24 03:32:00,101.56,101.575,101.555,101.565,76000000.0
2008-04-24 03:33:00,101.565,101.575,101.535,101.535,351600000.0
2008-04-24 03:34:00,101.535,101.575,101.535,101.575,92800000.0
2008-04-24 03:35:00,101.575,101.605,101.55,101.58,185000000.0
2008-04-24 03:36:00,101.58,101.585,101.565,101.585,265600000.0
2008-04-24 03:37:00,101.585,101.585,101.585,101.585,20800000.0
2008-04-24 03:38:00,101.585,101.61,101.575,101.605,80800000.0
2008-04-24 03:39:00,101.605,101.625,101.595,101.605,96100000.0
2008-04-24 03:40:00,101.605,101.605,101.59,101.595,52600000.0
2008-04-24 03:41:00,101.595,101.605,101.595,101.595,63000000.0
2008-04-24 03:42:00,101.595,101.635,101.595,101.625,231500000.0
2008-04-24 03:43:00,101.625,101.65,101.625,101.645,156000000.0
2008-04-24 03:44:00,101.645,101.65,101.625,101.635,106400000.0
2008-04-24 03:45:00,101.635,101.635,101.635,101.635,9600000.0
2008-04-24 03:46:00,101.635,101.645,101.625,101.635,336100000.0
2008-04-24 03:47:00,101.635,101.64,101.62,101.625,73600000.0
2008-04-24 03:48:00,101.625,101.645,101.625,101.635,12800000.0
2008-04-24 03:49:00,101.635,101.645,101.63,101.63,20000000.0
2008-04-24 03:50:00,101.63,101.635,101.615,101.625,32800000.0
2008-04-24 03:51:00,101.625,101.665,101.625,101.665,48800000.0
2008-04-24 03:52:00,101.665,101.71,101.665,101.7,60800000.0
2008-04-24 03:53:00,101.7,101.7,101.645,101.645,81800000.0
2008-04-24 03:54:00,101.645,101.67,101.64,101.665,98200000.0
2008-04-24 03:55:00,101.665,101.675,101.655,101.665,103400000.0
2008-04-24 03:56:00,101.665,101.67,101.655,101.67,60000000.0
2008-04-24 03:57:00,101.67,101.67,101.645,101.645,25200000.0
2008-04-24 03:58:00,101.645,101.65,101.635,101.65,40000000.0
2008-04-24 03:59:00,101.65,101.655,101.635,101.645,183700000.0
2008-04-24 04:00:00,101.645,101.645,101.635,101.645,26800000.0
2008-04-24 04:01:00,101.645,101.665,101.635,101.635,116100000.0
2008-04-24 04:02:00,101.635,101.655,101.635,101.645,148600000.0
2008-04-24 04:03:00,101.645,101.66,101.645,101.65,183400000.0
2008-04-24 04:04:00,101.65,101.65,101.64,101.645,62900000.0
2008-04-24 04:05:00,101.645,101.645,101.64,101.645,11800000.0
2008-04-24 04:06:00,101.645,101.645,101.64,101.645,20900000.0
2008-04-24 04:07:00,101.645,101.645,101.645,101.645,17600000.0
2008-04-24 04:08:00,101.645,101.655,101.645,101.645,66600000.0
2008-04-24 04:09:00,101.645,101.67,101.625,101.67,63900000.0
2008-04-24 04:10:00,101.67,101.67,101.645,101.655,114400000.0
2008-04-24 04:11:00,101.655,101.665,101.645,101.665,81600000.0
2008-04-24 04:12:00,101.66,101.665,101.635,101.635,228600000.0
2008-04-24 04:13:00,101.635,101.645,101.615,101.635,392200000.0
2008-04-24 04:14:00,101.635,101.635,101.595,101.595,415700009.0
2008-04-24 04:15:00,101.595,101.615,101.595,101.615,155200003.0
2008-04-24 04:16:00,101.615,101.65,101.615,101.625,249600000.0
2008-04-24 04:17:00,101.625,101.64,101.625,101.64,112000000.0
2008-04-24 04:18:00,101.64,101.645,101.63,101.645,53700000.0
2008-04-24 04:19:00,101.645,101.645,101.645,101.645,1600000.0
2008-04-24 04:20:00,101.645,101.645,101.61,101.615,115300000.0
2008-04-24 04:21:00,101.615,101.615,101.575,101.575,116000000.0
2008-04-24 04:22:00,101.575,101.585,101.565,101.565,327700000.0
2008-04-24 04:23:00,101.565,101.605,101.565,101.595,198200000.0
2008-04-24 04:24:00,101.595,101.605,101.585,101.6,61300000.0
2008-04-24 04:25:00,101.6,101.605,101.585,101.595,82800000.0
2008-04-24 04:26:00,101.595,101.615,101.595,101.61,109600000.0
2008-04-24 04:27:00,101.615,101.62,101.605,101.62,48800000.0
2008-04-24 04:28:00,101.62,101.62,101.605,101.605,50700000.0
2008-04-24 04:29:00,101.605,101.63,101.6,101.63,271500000.0
2008-04-24 04:30:00,101.63,101.63,101.62,101.62,25600000.0
2008-04-24 04:31:00,101.62,101.625,101.62,101.625,48000000.0
2008-04-24 04:32:00,101.625,101.625,101.615,101.625,55400000.0
2008-04-24 04:33:00,101.625,101.65,101.62,101.645,194100000.0
2008-04-24 04:34:00,101.645,101.67,101.645,101.67,156900000.0
2008-04-24 04:35:00,101.67,101.67,101.645,101.645,157500000.0
2008-04-24 04:36:00,101.645,101.665,101.645,101.665,250600000.0
2008-04-24 04:37:00,101.665,101.685,101.635,101.645,270000001.0
2008-04-24 04:38:00,101.645,101.65,101.625,101.65,352300001.0
2008-04-24 04:39:00,101.65,101.67,101.62,101.66,107500000.0
2008-04-24 04:40:00,101.66,101.66,101.645,101.645,51200000.0
2008-04-24 04:41:00,101.645,101.67,101.64,101.67,186900000.0
2008-04-24 04:42:00,101.67,101.67,101.66,101.665,40500000.0
2008-04-24 04:43:00,101.665,101.68,101.655,101.67,69900000.0
2008-04-24 04:44:00,101.67,101.69,101.67,101.69,262000000.0
2008-04-24 04:45:00,101.69,101.69,101.675,101.68,539300000.0
2008-04-24 04:46:00,101.68,101.68,101.67,101.68,39900000.0
2008-04-24 04:47:00,101.68,101.68,101.66,101.66,24000000.0
2008-04-24 04:48:00,101.66,101.66,101.64,101.645,174800000.0
2008-04-24 04:49:00,101.645,101.65,101.635,101.65,145000000.0
2008-04-24 04:50:00,101.65,101.65,101.64,101.645,267800000.0
2008-04-24 04:51:00,101.645,101.65,101.645,101.65,69400000.0
2008-04-24 04:52:00,101.65,101.65,101.65,101.65,3200000.0
2008-04-24 04:53:00,101.65,101.665,101.65,101.665,8000000.0
2008-04-24 04:54:00,101.665,101.69,101.66,101.68,100000001.0
2008-04-24 04:55:00,101.675,101.7,101.66,101.695,145200000.0
2008-04-24 04:56:00,101.695,101.695,101.64,101.645,242600000.0
2008-04-24 04:57:00,101.645,101.665,101.645,101.655,57000000.0
2008-04-24 04:58:00,101.655,101.665,101.655,101.665,64800000.0
2008-04-24 04:59:00,101.665,101.665,101.65,101.665,66600000.0
2008-04-24 05:00:00,101.665,101.665,101.63,101.63,331700000.0
2008-04-24 05:01:00,101.635,101.655,101.625,101.655,344600000.0
2008-04-24 05:02:00,101.655,101.655,101.655,101.655,14400000.0
2008-04-24 05:03:00,101.655,101.665,101.645,101.665,208400000.0
2008-04-24 05:04:00,101.665,101.67,101.655,101.655,50400000.0
2008-04-24 05:05:00,101.655,101.685,101.645,101.675,128800000.0
2008-04-24 05:06:00,101.675,101.695,101.675,101.695,153200000.0
2008-04-24 05:07:00,101.695,101.725,101.695,101.725,70000000.0
2008-04-24 05:08:00,101.725,101.755,101.7,101.755,277500000.0
2008-04-24 05:09:00,101.755,101.755,101.68,101.685,67900000.0
2008-04-24 05:10:00,101.685,101.69,101.675,101.69,29100000.0
2008-04-24 05:11:00,101.69,101.69,101.675,101.69,63400000.0
2008-04-24 05:12:00,101.69,101.69,101.68,101.69,17600000.0
2008-04-24 05:13:00,101.69,101.72,101.69,101.705,111600000.0
2008-04-24 05:14:00,101.705,101.71,101.695,101.705,102000000.0
2008-04-24 05:15:00,101.705,101.71,101.695,101.695,128700000.0
2008-04-24 05:16:00,101.695,101.705,101.69,101.695,48300000.0
2008-04-24 05:17:00,101.69,101.73,101.685,101.73,330100000.0
2008-04-24 05:18:00,101.73,101.735,101.695,101.695,391700001.0
2008-04-24 05:19:00,101.705,101.705,101.695,101.705,126400000.0
2008-04-24 05:20:00,101.705,101.705,101.705,101.705,18400000.0
2008-04-24 05:21:00,101.705,101.71,101.705,101.71,21600000.0
2008-04-24 05:22:00,101.71,101.71,101.68,101.685,411400000.0
2008-04-24 05:23:00,101.685,101.695,101.685,101.69,41200000.0
2008-04-24 05:24:00,101.69,101.715,101.69,101.705,134900000.0
2008-04-24 05:25:00,101.705,101.715,101.69,101.695,400700000.0
2008-04-24 05:26:00,101.695,101.705,101.69,101.705,206400000.0
2008-04-24 05:27:00,101.705,101.705,101.695,101.7,91200000.0
2008-04-24 05:28:00,101.7,101.7,101.69,101.69,21600000.0
2008-04-24 05:29:00,101.69,101.7,101.675,101.685,78200000.0
2008-04-24 05:30:00,101.685,101.695,101.675,101.695,87100000.0
2008-04-24 05:31:00,101.695,101.695,101.69,101.69,12800000.0
2008-04-24 05:32:00,101.69,101.69,101.69,101.69,13600000.0
2008-04-24 05:33:00,101.69,101.695,101.685,101.695,68000000.0
2008-04-24 05:34:00,101.695,101.695,101.685,101.695,52400000.0
2008-04-24 05:35:00,101.695,101.705,101.685,101.705,155400000.0
2008-04-24 05:36:00,101.705,101.705,101.685,101.705,86500000.0
2008-04-24 05:37:00,101.705,101.725,101.685,101.725,193400000.0
2008-04-24 05:38:00,101.725,101.755,101.715,101.755,103200000.0
2008-04-24 05:39:00,101.755,101.755,101.7,101.725,310400000.0
2008-04-24 05:40:00,101.725,101.725,101.715,101.72,181600000.0
2008-04-24 05:41:00,101.725,101.745,101.715,101.745,329600000.0
2008-04-24 05:42:00,101.745,101.755,101.735,101.755,350000000.0
2008-04-24 05:43:00,101.755,101.755,101.745,101.745,244800000.0
2008-04-24 05:44:00,101.745,101.775,101.745,101.755,280800000.0
2008-04-24 05:45:00,101.755,101.785,101.755,101.785,333900000.0
2008-04-24 05:46:00,101.785,101.795,101.775,101.79,431000000.0
2008-04-24 05:47:00,101.79,101.79,101.765,101.785,352600000.0
2008-04-24 05:48:00,101.785,101.795,101.775,101.795,243800000.0
2008-04-24 05:49:00,101.795,101.795,101.775,101.785,105800000.0
2008-04-24 05:50:00,101.785,101.785,101.775,101.775,66400000.0
2008-04-24 05:51:00,101.775,101.815,101.775,101.815,116800000.0
2008-04-24 05:52:00,101.815,101.82,101.765,101.785,290300000.0
2008-04-24 05:53:00,101.785,101.795,101.785,101.785,30400000.0
2008-04-24 05:54:00,101.785,101.785,101.775,101.775,73600000.0
2008-04-24 05:55:00,101.775,101.785,101.775,101.775,303200000.0
2008-04-24 05:56:00,101.775,101.775,101.775,101.775,150400000.0
2008-04-24 05:57:00,101.775,101.775,101.77,101.775,100200000.0
2008-04-24 05:58:00,101.775,101.8,101.775,101.79,131800000.0
2008-04-24 05:59:00,101.79,101.8,101.78,101.78,28000000.0
2008-04-24 06:00:00,101.78,101.8,101.765,101.79,87200000.0
2008-04-24 06:01:00,101.79,101.81,101.79,101.79,85000000.0
2008-04-24 06:02:00,101.79,101.79,101.79,101.79,5600000.0
2008-04-24 06:03:00,101.79,101.795,101.785,101.79,119200000.0
2008-04-24 06:04:00,101.79,101.795,101.79,101.795,35200000.0
2008-04-24 06:05:00,101.795,101.8,101.795,101.8,24800000.0
2008-04-24 06:06:00,101.8,101.8,101.8,101.8,2400000.0
2008-04-24 06:07:00,101.8,101.8,101.79,101.79,8000000.0
2008-04-24 06:08:00,101.79,101.79,101.78,101.79,24000000.0
2008-04-24 06:09:00,101.79,101.79,101.775,101.775,28800000.0
2008-04-24 06:10:00,101.775,101.78,101.775,101.78,15200000.0
2008-04-24 06:11:00,101.78,101.78,101.76,101.77,68800000.0
2008-04-24 06:12:00,101.77,101.77,101.76,101.765,33600000.0
2008-04-24 06:13:00,101.765,101.765,101.755,101.765,38400000.0
2008-04-24 06:14:00,101.765,101.765,101.75,101.755,104000000.0
2008-04-24 06:15:00,101.755,101.76,101.745,101.755,29600000.0
2008-04-24 06:16:00,101.755,101.755,101.73,101.735,52000000.0
2008-04-24 06:17:00,101.735,101.735,101.725,101.735,59200000.0
2008-04-24 06:18:00,101.735,101.75,101.725,101.75,127200000.0
2008-04-24 06:19:00,101.75,101.75,101.74,101.74,48800000.0
2008-04-24 06:20:00,101.74,101.75,101.74,101.74,32000000.0
2008-04-24 06:21:00,101.74,101.74,101.73,101.73,25600000.0
2008-04-24 06:22:00,101.73,101.76,101.73,101.75,62400000.0
2008-04-24 06:23:00,101.75,101.76,101.745,101.75,33600000.0
2008-04-24 06:24:00,101.75,101.75,101.735,101.735,22400000.0
2008-04-24 06:25:00,101.735,101.74,101.735,101.74,10400000.0
2008-04-24 06:26:00,101.745,101.755,101.745,101.745,38400000.0
2008-04-24 06:27:00,101.745,101.745,101.745,101.745,33600000.0
2008-04-24 06:28:00,101.745,101.75,101.745,101.75,12800000.0
2008-04-24 06:29:00,101.75,101.76,101.75,101.75,64800000.0
2008-04-24 06:30:00,101.75,101.75,101.74,101.745,20800000.0
2008-04-24 06:31:00,101.745,101.75,101.74,101.74,46400000.0
2008-04-24 06:32:00,101.74,101.75,101.74,101.745,21600000.0
2008-04-24 06:33:00,101.745,101.75,101.74,101.75,26400000.0
2008-04-24 06:34:00,101.75,101.78,101.735,101.77,47400000.0
2008-04-24 06:35:00,101.77,101.79,101.755,101.79,101000000.0
2008-04-24 06:36:00,101.79,101.79,101.77,101.77,29600000.0
2008-04-24 06:37:00,101.77,101.78,101.77,101.78,10400000.0
2008-04-24 06:38:00,101.78,101.78,101.75,101.76,41600000.0
2008-04-24 06:39:00,101.76,101.765,101.755,101.755,17600000.0
2008-04-24 06:40:00,101.755,101.755,101.745,101.745,20800000.0
2008-04-24 06:41:00,101.745,101.75,101.745,101.75,90400000.0
2008-04-24 06:42:00,101.75,101.78,101.75,101.77,62400000.0
2008-04-24 06:43:00,101.775,101.78,101.77,101.77,24000000.0
2008-04-24 06:44:00,101.77,101.77,101.77,101.77,1600000.0
2008-04-24 06:45:00,101.77,101.78,101.77,101.78,42400000.0
2008-04-24 06:46:00,101.78,101.78,101.77,101.78,45600000.0
2008-04-24 06:47:00,101.78,101.79,101.78,101.78,19200000.0
2008-04-24 06:48:00,101.78,101.785,101.78,101.785,27200000.0
2008-04-24 06:49:00,101.785,101.785,101.785,101.785,13600000.0
2008-04-24 06:50:00,101.785,101.785,101.775,101.775,44000000.0
2008-04-24 06:51:00,101.76,101.775,101.76,101.775,26400000.0
2008-04-24 06:52:00,101.775,101.775,101.77,101.775,24800000.0
2008-04-24 06:53:00,101.775,101.775,101.765,101.765,20800000.0
2008-04-24 06:54:00,101.765,101.775,101.765,101.775,130400000.0
2008-04-24 06:55:00,101.775,101.78,101.765,101.78,47200000.0
2008-04-24 06:56:00,101.78,101.785,101.765,101.775,198799999.0
2008-04-24 06:57:00,101.775,101.775,101.775,101.775,23200000.0
2008-04-24 06:58:00,101.78,101.82,101.78,101.805,57300000.0
2008-04-24 06:59:00,101.805,101.815,101.805,101.815,41600000.0
2008-04-24 07:00:00,101.815,101.815,101.8,101.8,20000000.0
2008-04-24 07:01:00,101.8,101.8,101.79,101.795,27200000.0
2008-04-24 07:02:00,101.795,101.795,101.795,101.795,12000000.0
2008-04-24 07:03:00,101.795,101.805,101.785,101.805,20000000.0
2008-04-24 07:04:00,101.805,101.805,101.795,101.805,26400000.0
2008-04-24 07:05:00,101.805,101.81,101.795,101.795,68800000.0
2008-04-24 07:06:00,101.795,101.795,101.75,101.75,92000000.0
2008-04-24 07:07:00,101.75,101.77,101.74,101.77,211400000.0
2008-04-24 07:08:00,101.77,101.775,101.765,101.775,118200001.0
2008-04-24 07:09:00,101.775,101.775,101.76,101.77,25600000.0
2008-04-24 07:10:00,101.77,101.78,101.77,101.78,26400000.0
2008-04-24 07:11:00,101.78,101.78,101.77,101.775,87200000.0
2008-04-24 07:12:00,101.775,101.775,101.755,101.77,58400000.0
2008-04-24 07:13:00,101.77,101.77,101.76,101.77,67200000.0
2008-04-24 07:14:00,101.77,101.77,101.74,101.74,64800000.0
2008-04-24 07:15:00,101.74,101.75,101.74,101.75,20800000.0
2008-04-24 07:16:00,101.755,101.76,101.74,101.75,59200000.0
2008-04-24 07:17:00,101.75,101.76,101.75,101.75,61600000.0
2008-04-24 07:18:00,101.75,101.75,101.75,101.75,27200000.0
2008-04-24 07:19:00,101.75,101.75,101.74,101.745,31200000.0
2008-04-24 07:20:00,101.745,101.75,101.74,101.745,60000000.0
2008-04-24 07:21:00,101.745,101.745,101.715,101.74,51200000.0
2008-04-24 07:22:00,101.74,101.755,101.72,101.725,377299995.0
2008-04-24 07:23:00,101.725,101.735,101.715,101.735,433400000.0
2008-04-24 07:24:00,101.745,101.745,101.725,101.735,531800000.0
2008-04-24 07:25:00,101.74,101.765,101.73,101.735,191300000.0
2008-04-24 07:26:00,101.725,101.74,101.725,101.735,86200000.0
2008-04-24 07:27:00,101.735,101.76,101.735,101.76,32400000.0
2008-04-24 07:28:00,101.76,101.765,101.75,101.75,21600000.0
2008-04-24 07:29:00,101.75,101.75,101.745,101.745,2800000.0
2008-04-24 07:30:00,101.745,101.745,101.725,101.745,20000000.0
2008-04-24 07:31:00,101.745,101.75,101.735,101.75,20000000.0
2008-04-24 07:32:00,101.75,101.75,101.72,101.73,39200000.0
2008-04-24 07:33:00,101.735,101.735,101.715,101.73,35200000.0
2008-04-24 07:34:00,101.73,101.745,101.72,101.725,32400000.0
2008-04-24 07:35:00,101.73,101.735,101.725,101.73,28000000.0
2008-04-24 07:36:00,101.73,101.745,101.725,101.735,25200000.0
2008-04-24 07:37:00,101.735,101.75,101.735,101.74,13600000.0
2008-04-24 07:38:00,101.74,101.755,101.735,101.755,10400000.0
2008-04-24 07:39:00,101.755,101.755,101.74,101.75,25600000.0
2008-04-24 07:40:00,101.75,101.765,101.745,101.755,41500000.0
2008-04-24 07:41:00,101.75,101.755,101.745,101.745,14700000.0
2008-04-24 07:42:00,101.745,101.75,101.745,101.75,24500000.0
2008-04-24 07:43:00,101.75,101.76,101.745,101.75,48600000.0
2008-04-24 07:44:00,101.75,101.75,101.74,101.74,40300000.0
2008-04-24 07:45:00,101.74,101.765,101.73,101.76,36400000.0
2008-04-24 07:46:00,101.76,101.765,101.74,101.755,44600000.0
2008-04-24 07:47:00,101.755,101.77,101.755,101.765,25400000.0
2008-04-24 07:48:00,101.765,101.77,101.75,101.76,35600000.0
2008-04-24 07:49:00,101.76,101.77,101.755,101.77,46200000.0
2008-04-24 07:50:00,101.77,101.78,101.765,101.775,24000000.0
2008-04-24 07:51:00,101.78,101.81,101.77,101.79,64300000.0
2008-04-24 07:52:00,101.79,101.8,101.79,101.8,21600000.0
2008-04-24 07:53:00,101.8,101.805,101.79,101.8,16600000.0
2008-04-24 07:54:00,101.8,101.815,101.8,101.815,28100000.0
2008-04-24 07:55:00,101.815,101.825,101.81,101.82,37300000.0
2008-04-24 07:56:00,101.82,101.82,101.785,101.785,77300000.0
2008-04-24 07:57:00,101.785,101.795,101.76,101.795,69900000.0
2008-04-24 07:58:00,101.79,101.8,101.77,101.78,37600000.0
2008-04-24 07:59:00,101.775,101.79,101.775,101.79,25200000.0
2008-04-24 08:00:00,101.785,101.79,101.725,101.725,101000000.0
2008-04-24 08:01:00,101.73,101.76,101.725,101.76,37400000.0
2008-04-24 08:02:00,101.76,101.76,101.72,101.74,29000000.0
2008-04-24 08:03:00,101.735,101.755,101.72,101.75,59000000.0
2008-04-24 08:04:00,101.75,101.75,101.705,101.725,41800000.0
2008-04-24 08:05:00,101.73,101.745,101.715,101.715,44700000.0
2008-04-24 08:06:00,101.715,101.72,101.66,101.71,71700000.0
2008-04-24 08:07:00,101.71,101.73,101.71,101.715,44900000.0
2008-04-24 08:08:00,101.71,101.71,101.685,101.7,49100000.0
2008-04-24 08:09:00,101.7,101.745,101.7,101.725,41200000.0
2008-04-24 08:10:00,101.725,101.755,101.72,101.75,18000000.0
2008-04-24 08:11:00,101.75,101.765,101.73,101.755,52000000.0
2008-04-24 08:12:00,101.755,101.755,101.705,101.71,45600000.0
2008-04-24 08:13:00,101.71,101.71,101.67,101.685,103800000.0
2008-04-24 08:14:00,101.685,101.685,101.68,101.68,46900000.0
2008-04-24 08:15:00,101.68,101.71,101.68,101.7,45000000.0
2008-04-24 08:16:00,101.7,101.74,101.685,101.735,175800000.0
2008-04-24 08:17:00,101.735,101.735,101.71,101.725,69100000.0
2008-04-24 08:18:00,101.725,101.725,101.71,101.71,40400000.0
2008-04-24 08:19:00,101.705,101.745,101.705,101.735,101900000.0
2008-04-24 08:20:00,101.74,101.745,101.73,101.735,54400000.0
2008-04-24 08:21:00,101.73,101.735,101.7,101.705,57600000.0
2008-04-24 08:22:00,101.705,101.755,101.7,101.745,145300000.0
2008-04-24 08:23:00,101.745,101.755,101.73,101.735,148100000.0
2008-04-24 08:24:00,101.74,101.75,101.74,101.745,80700000.0
2008-04-24 08:25:00,101.745,101.745,101.72,101.725,106100000.0
2008-04-24 08:26:00,101.725,101.735,101.685,101.72,87100000.0
2008-04-24 08:27:00,101.715,101.73,101.7,101.71,62600000.0
2008-04-24 08:28:00,101.71,101.72,101.685,101.695,119100000.0
2008-04-24 08:29:00,101.695,101.72,101.685,101.71,58800000.0
2008-04-24 08:30:00,101.71,101.71,101.69,101.695,33900000.0
2008-04-24 08:31:00,101.695,101.7,101.68,101.685,114200000.0
2008-04-24 08:32:00,101.68,101.685,101.65,101.67,99800000.0
2008-04-24 08:33:00,101.67,101.695,101.655,101.67,61000000.0
2008-04-24 08:34:00,101.67,101.68,101.65,101.665,53900000.0
2008-04-24 08:35:00,101.67,101.68,101.645,101.655,52000000.0
2008-04-24 08:36:00,101.66,101.665,101.65,101.66,50200000.0
2008-04-24 08:37:00,101.655,101.715,101.65,101.7,132000000.0
2008-04-24 08:38:00,101.7,101.74,101.69,101.715,151800000.0
2008-04-24 08:39:00,101.715,101.73,101.685,101.685,192400000.0
2008-04-24 08:40:00,101.685,101.695,101.685,101.69,84400000.0
2008-04-24 08:41:00,101.7,101.745,101.695,101.74,107200000.0
2008-04-24 08:42:00,101.74,101.775,101.735,101.775,139700000.0
2008-04-24 08:43:00,101.775,101.8,101.76,101.79,137700000.0
2008-04-24 08:44:00,101.79,101.835,101.78,101.83,50200000.0
2008-04-24 08:45:00,101.83,101.835,101.815,101.835,34500000.0
2008-04-24 08:46:00,101.835,101.96,101.835,101.92,77200000.0
2008-04-24 08:47:00,101.92,101.965,101.92,101.95,80100000.0
2008-04-24 08:48:00,101.95,101.95,101.895,101.91,76000000.0
2008-04-24 08:49:00,101.915,101.94,101.89,101.925,57000000.0
2008-04-24 08:50:00,101.925,101.935,101.9,101.92,74300000.0
2008-04-24 08:51:00,101.92,101.93,101.89,101.895,136500000.0
2008-04-24 08:52:00,101.895,101.895,101.865,101.89,165900000.0
2008-04-24 08:53:00,101.89,101.89,101.85,101.86,75800000.0
2008-04-24 08:54:00,101.86,101.93,101.86,101.91,77100000.0
2008-04-24 08:55:00,101.91,101.93,101.865,101.87,60000000.0
2008-04-24 08:56:00,101.87,101.885,101.83,101.845,47600000.0
2008-04-24 08:57:00,101.845,101.855,101.835,101.835,34800000.0
2008-04-24 08:58:00,101.835,101.86,101.825,101.83,75200000.0
2008-04-24 08:59:00,101.83,101.865,101.785,101.855,159900000.0
2008-04-24 09:00:00,101.855,101.86,101.84,101.85,107800000.0
2008-04-24 09:01:00,101.855,101.9,101.855,101.88,98000000.0
2008-04-24 09:02:00,101.885,101.93,101.875,101.905,54300000.0
2008-04-24 09:03:00,101.905,101.93,101.9,101.905,91500000.0
2008-04-24 09:04:00,101.905,101.925,101.84,101.91,107800000.0
2008-04-24 09:05:00,101.905,101.915,101.9,101.91,40200000.0
2008-04-24 09:06:00,101.91,101.91,101.895,101.905,42800000.0
2008-04-24 09:07:00,101.91,101.94,101.905,101.92,79400000.0
2008-04-24 09:08:00,101.92,101.925,101.885,101.885,137600000.0
2008-04-24 09:09:00,101.885,101.9,101.885,101.895,51500000.0
2008-04-24 09:10:00,101.895,101.93,101.89,101.905,65200000.0
2008-04-24 09:11:00,101.905,101.93,101.885,101.915,47200000.0
2008-04-24 09:12:00,101.915,101.925,101.9,101.9,44200000.0
2008-04-24 09:13:00,101.9,101.905,101.86,101.875,60500000.0
2008-04-24 09:14:00,101.875,101.89,101.865,101.87,61300000.0
2008-04-24 09:15:00,101.87,101.91,101.865,101.865,45200000.0
2008-04-24 09:16:00,101.865,101.905,101.845,101.89,77100000.0
2008-04-24 09:17:00,101.89,101.895,101.835,101.84,56800000.0
2008-04-24 09:18:00,101.845,101.91,101.84,101.88,71700000.0
2008-04-24 09:19:00,101.88,101.915,101.855,101.9,84700000.0
2008-04-24 09:20:00,101.9,101.95,101.9,101.95,49200000.0
2008-04-24 09:21:00,101.95,101.955,101.92,101.95,57200000.0
2008-04-24 09:22:00,101.945,101.975,101.94,101.97,50800000.0
2008-04-24 09:23:00,101.97,101.975,101.96,101.96,23600000.0
2008-04-24 09:24:00,101.96,101.97,101.945,101.945,42100000.0
2008-04-24 09:25:00,101.945,101.945,101.9,101.915,68350000.0
2008-04-24 09:26:00,101.92,101.98,101.915,101.945,93800000.0
2008-04-24 09:27:00,101.945,101.99,101.945,101.985,50800000.0
2008-04-24 09:28:00,101.985,102.005,101.985,102.0,30400000.0
2008-04-24 09:29:00,102.0,102.015,101.99,102.005,44000000.0
2008-04-24 09:30:00,102.01,102.06,102.01,102.06,24400000.0
2008-04-24 09:31:00,102.06,102.09,102.055,102.08,52900000.0
2008-04-24 09:32:00,102.085,102.095,102.07,102.085,41050000.0
2008-04-24 09:33:00,102.085,102.085,102.045,102.045,47250000.0
2008-04-24 09:34:00,102.045,102.055,102.02,102.02,16550000.0
2008-04-24 09:35:00,102.02,102.12,101.995,102.115,77900000.0
2008-04-24 09:36:00,102.12,102.13,102.06,102.095,69100000.0
2008-04-24 09:37:00,102.105,102.155,102.105,102.13,63000000.0
2008-04-24 09:38:00,102.125,102.125,102.1,102.11,46500000.0
2008-04-24 09:39:00,102.115,102.19,102.115,102.15,63950000.0
2008-04-24 09:40:00,102.155,102.175,102.075,102.075,86000000.0
2008-04-24 09:41:00,102.08,102.08,102.05,102.06,52250000.0
2008-04-24 09:42:00,102.06,102.065,102.005,102.015,62800000.0
2008-04-24 09:43:00,102.015,102.015,101.955,101.975,82700000.0
2008-04-24 09:44:00,101.97,101.99,101.95,101.975,114950000.0
2008-04-24 09:45:00,101.98,102.0,101.95,101.965,92100000.0
2008-04-24 09:46:00,101.965,101.975,101.95,101.97,95300000.0
2008-04-24 09:47:00,101.97,101.97,101.925,101.925,42050000.0
2008-04-24 09:48:00,101.925,101.96,101.915,101.915,56400000.0
2008-04-24 09:49:00,101.915,101.925,101.83,101.88,67150000.0
2008-04-24 09:50:00,101.88,101.91,101.86,101.9,62600000.0
2008-04-24 09:51:00,101.9,101.93,101.89,101.93,49250000.0
2008-04-24 09:52:00,101.93,102.02,101.93,101.97,88050000.0
2008-04-24 09:53:00,101.975,101.98,101.915,101.925,52400000.0
2008-04-24 09:54:00,101.925,101.99,101.925,101.925,58250000.0
2008-04-24 09:55:00,101.925,101.97,101.92,101.94,47500000.0
2008-04-24 09:56:00,101.94,101.95,101.935,101.95,23200000.0
2008-04-24 09:57:00,101.95,101.975,101.93,101.93,34400000.0
2008-04-24 09:58:00,101.93,101.93,101.895,101.905,23000000.0
2008-04-24 09:59:00,101.905,101.93,101.9,101.925,20900000.0
2008-04-24 10:00:00,101.93,101.94,101.815,101.875,105750000.0
2008-04-24 10:01:00,101.875,101.945,101.865,101.91,109250000.0
2008-04-24 10:02:00,101.91,101.99,101.88,101.99,105850000.0
2008-04-24 10:03:00,101.99,102.035,101.96,101.99,111950000.0
2008-04-24 10:04:00,101.995,102.025,101.95,101.95,102900000.0
2008-04-24 10:05:00,101.95,101.965,101.895,101.895,84100000.0
2008-04-24 10:06:00,101.895,101.91,101.87,101.9,49900000.0
2008-04-24 10:07:00,101.9,101.905,101.835,101.85,71950000.0
2008-04-24 10:08:00,101.845,101.86,101.815,101.845,124850000.0
2008-04-24 10:09:00,101.845,101.865,101.81,101.835,95600000.0
2008-04-24 10:10:00,101.835,101.86,101.775,101.835,85700000.0
2008-04-24 10:11:00,101.835,101.865,101.835,101.845,160650000.0
2008-04-24 10:12:00,101.845,101.85,101.815,101.825,73350000.0
2008-04-24 10:13:00,101.825,101.835,101.795,101.82,72800000.0
2008-04-24 10:14:00,101.815,101.89,101.815,101.88,150750000.0
2008-04-24 10:15:00,101.885,101.975,101.885,101.935,131000000.0
2008-04-24 10:16:00,101.935,101.935,101.85,101.865,114550000.0
2008-04-24 10:17:00,101.865,101.88,101.81,101.855,103050000.0
2008-04-24 10:18:00,101.86,101.92,101.855,101.895,70050000.0
2008-04-24 10:19:00,101.895,101.95,101.885,101.94,147850000.0
2008-04-24 10:20:00,101.945,101.95,101.835,101.835,171900000.0
2008-04-24 10:21:00,101.84,101.895,101.825,101.885,158700000.0
2008-04-24 10:22:00,101.88,101.88,101.835,101.845,119250000.0
2008-04-24 10:23:00,101.845,101.905,101.83,101.87,53650000.0
2008-04-24 10:24:00,101.87,101.935,101.835,101.9,61600000.0
2008-04-24 10:25:00,101.895,101.92,101.845,101.855,122000000.0
2008-04-24 10:26:00,101.855,101.865,101.8,101.8,85150000.0
2008-04-24 10:27:00,101.8,101.835,101.79,101.815,57100000.0
2008-04-24 10:28:00,101.815,101.865,101.795,101.865,74950000.0
2008-04-24 10:29:00,101.865,101.9,101.845,101.88,70400000.0
2008-04-24 10:30:00,101.88,101.92,101.865,101.885,103000000.0
2008-04-24 10:31:00,101.885,101.935,101.885,101.9,136450000.0
2008-04-24 10:32:00,101.9,101.95,101.88,101.915,101200000.0
2008-04-24 10:33:00,101.915,101.915,101.84,101.875,95450000.0
2008-04-24 10:34:00,101.87,101.885,101.82,101.83,83500000.0
2008-04-24 10:35:00,101.83,101.835,101.79,101.825,72900000.0
2008-04-24 10:36:00,101.825,101.86,101.815,101.83,111700000.0
2008-04-24 10:37:00,101.83,101.84,101.78,101.79,62100000.0
2008-04-24 10:38:00,101.79,101.835,101.785,101.82,36900000.0
2008-04-24 10:39:00,101.82,101.83,101.755,101.795,74850000.0
2008-04-24 10:40:00,101.825,101.84,101.775,101.805,81350000.0
2008-04-24 10:41:00,101.805,101.84,101.795,101.8,100900000.0
2008-04-24 10:42:00,101.8,101.805,101.76,101.765,56900000.0
2008-04-24 10:43:00,101.76,101.795,101.76,101.765,58050000.0
2008-04-24 10:44:00,101.765,101.83,101.755,101.8,70550000.0
2008-04-24 10:45:00,101.8,101.825,101.775,101.805,78400000.0
2008-04-24 10:46:00,101.805,101.83,101.8,101.82,39000000.0
2008-04-24 10:47:00,101.82,101.83,101.81,101.83,47600000.0
2008-04-24 10:48:00,101.83,101.835,101.815,101.815,68000000.0
2008-04-24 10:49:00,101.815,101.87,101.8,101.84,99600000.0
2008-04-24 10:50:00,101.835,101.855,101.815,101.825,47900000.0
2008-04-24 10:51:00,101.82,101.84,101.81,101.83,36850000.0
2008-04-24 10:52:00,101.83,101.875,101.83,101.87,64400000.0
2008-04-24 10:53:00,101.875,101.955,101.835,101.94,84100000.0
2008-04-24 10:54:00,101.94,101.99,101.935,101.99,46500000.0
2008-04-24 10:55:00,101.99,102.065,101.99,102.035,49100000.0
2008-04-24 10:56:00,102.035,102.08,102.015,102.035,56900000.0
2008-04-24 10:57:00,102.035,102.035,101.985,101.985,39550000.0
2008-04-24 10:58:00,101.985,102.055,101.98,101.99,70800000.0
2008-04-24 10:59:00,101.99,102.0,101.965,101.985,31700000.0
2008-04-24 11:00:00,101.985,102.005,101.965,101.985,64100000.0
2008-04-24 11:01:00,101.975,102.005,101.955,101.96,65000000.0
2008-04-24 11:02:00,101.96,102.005,101.96,101.99,55050000.0
2008-04-24 11:03:00,101.99,102.095,101.99,102.04,78350000.0
2008-04-24 11:04:00,102.04,102.05,101.99,102.03,67500000.0
2008-04-24 11:05:00,102.03,102.03,101.96,101.98,57850000.0
2008-04-24 11:06:00,101.98,102.005,101.965,101.985,76850000.0
2008-04-24 11:07:00,101.985,101.99,101.925,101.94,86250000.0
2008-04-24 11:08:00,101.94,101.995,101.935,101.98,70100000.0
2008-04-24 11:09:00,101.98,101.98,101.94,101.955,79100000.0
2008-04-24 11:10:00,101.96,101.965,101.94,101.955,84400000.0
2008-04-24 11:11:00,101.95,101.96,101.935,101.95,88700000.0
2008-04-24 11:12:00,101.95,101.96,101.925,101.935,126250000.0
2008-04-24 11:13:00,101.93,101.95,101.93,101.95,80750000.0
2008-04-24 11:14:00,101.95,101.965,101.95,101.965,20400000.0
2008-04-24 11:15:00,101.96,101.975,101.955,101.975,26650000.0
2008-04-24 11:16:00,101.975,102.0,101.97,102.0,28300000.0
2008-04-24 11:17:00,102.0,102.0,101.965,101.975,72050000.0
2008-04-24 11:18:00,101.975,101.975,101.965,101.965,95850000.0
2008-04-24 11:19:00,101.965,101.97,101.955,101.955,23200000.0
2008-04-24 11:20:00,101.955,101.985,101.95,101.955,51800000.0
2008-04-24 11:21:00,101.955,101.98,101.945,101.965,77450000.0
2008-04-24 11:22:00,101.965,102.005,101.96,102.0,91550000.0
2008-04-24 11:23:00,102.0,102.02,101.995,102.015,61600000.0
2008-04-24 11:24:00,102.015,102.045,102.005,102.005,50550000.0
2008-04-24 11:25:00,102.005,102.055,101.99,102.05,45700000.0
2008-04-24 11:26:00,102.04,102.065,102.035,102.06,27200000.0
2008-04-24 11:27:00,102.06,102.105,102.055,102.095,53300000.0
2008-04-24 11:28:00,102.095,102.135,102.095,102.115,56700000.0
2008-04-24 11:29:00,102.11,102.115,102.075,102.09,45650000.0
2008-04-24 11:30:00,102.085,102.085,102.05,102.05,47600000.0
2008-04-24 11:31:00,102.05,102.05,102.0,102.005,68350000.0
2008-04-24 11:32:00,102.005,102.015,101.99,102.015,32000000.0
2008-04-24 11:33:00,102.01,102.015,101.995,102.005,27200000.0
2008-04-24 11:34:00,102.01,102.01,101.97,102.005,50450000.0
2008-04-24 11:35:00,102.005,102.015,101.995,102.0,33600000.0
2008-04-24 11:36:00,102.0,102.005,101.985,101.995,46250000.0
2008-04-24 11:37:00,101.995,102.015,101.99,102.01,29300000.0
2008-04-24 11:38:00,102.005,102.015,102.0,102.01,48050000.0
2008-04-24 11:39:00,102.01,102.045,102.01,102.025,42300000.0
2008-04-24 11:40:00,102.025,102.03,101.99,102.01,49500000.0
2008-04-24 11:41:00,102.005,102.01,102.0,102.005,30000000.0
2008-04-24 11:42:00,102.005,102.01,101.98,101.99,46800000.0
2008-04-24 11:43:00,101.995,102.0,101.975,102.0,41600000.0
2008-04-24 11:44:00,102.005,102.005,101.99,101.995,12000000.0
2008-04-24 11:45:00,101.995,102.005,101.98,101.985,27400000.0
2008-04-24 11:46:00,101.985,101.99,101.98,101.99,16800000.0
2008-04-24 11:47:00,101.985,101.99,101.98,101.98,23200000.0
2008-04-24 11:48:00,101.98,101.99,101.955,101.985,26250000.0
2008-04-24 11:49:00,101.985,101.99,101.955,101.965,47100000.0
2008-04-24 11:50:00,101.965,102.02,101.955,102.02,50300000.0
2008-04-24 11:51:00,102.005,102.02,101.975,102.005,53100000.0
2008-04-24 11:52:00,102.005,102.02,102.005,102.005,24800000.0
2008-04-24 11:53:00,102.0,102.025,101.98,101.995,44300000.0
2008-04-24 11:54:00,101.995,102.005,101.965,101.98,49750000.0
2008-04-24 11:55:00,101.98,101.985,101.97,101.98,25200000.0
2008-04-24 11:56:00,101.98,101.995,101.98,101.98,24000000.0
2008-04-24 11:57:00,101.985,101.995,101.98,101.985,18400000.0
2008-04-24 11:58:00,101.985,102.0,101.96,101.995,37100000.0
2008-04-24 11:59:00,101.99,102.03,101.985,102.03,35800000.0
2008-04-24 12:00:00,102.03,102.035,102.015,102.03,30350000.0
2008-04-24 12:01:00,102.03,102.03,101.975,101.995,57050000.0
2008-04-24 12:02:00,101.995,102.0,101.975,101.985,34150000.0
2008-04-24 12:03:00,101.98,102.005,101.97,102.0,77350000.0
2008-04-24 12:04:00,102.0,102.025,101.985,102.015,49600000.0
2008-04-24 12:05:00,102.015,102.03,102.01,102.01,34450000.0
2008-04-24 12:06:00,102.01,102.02,102.005,102.005,26400000.0
2008-04-24 12:07:00,102.005,102.005,101.975,101.98,45150000.0
2008-04-24 12:08:00,101.98,101.98,101.96,101.98,43800000.0
2008-04-24 12:09:00,101.98,102.0,101.98,101.985,58300000.0
2008-04-24 12:10:00,101.985,102.025,101.985,102.015,57200000.0
2008-04-24 12:11:00,102.015,102.055,102.015,102.055,63200000.0
2008-04-24 12:12:00,102.055,102.055,102.0,102.0,50900000.0
2008-04-24 12:13:00,101.995,102.0,101.9,101.91,63600000.0
2008-04-24 12:14:00,101.91,101.915,101.895,101.91,57000000.0
2008-04-24 12:15:00,101.91,101.965,101.91,101.925,49800000.0
2008-04-24 12:16:00,101.935,101.935,101.92,101.92,24500000.0
2008-04-24 12:17:00,101.92,101.94,101.92,101.94,15950000.0
2008-04-24 12:18:00,101.94,101.94,101.92,101.925,16650000.0
2008-04-24 12:19:00,101.925,101.94,101.925,101.94,17200000.0
2008-04-24 12:20:00,101.935,101.935,101.9,101.9,27300000.0
2008-04-24 12:21:00,101.9,101.915,101.89,101.9,33250000.0
2008-04-24 12:22:00,101.9,101.905,101.89,101.895,20400000.0
2008-04-24 12:23:00,101.9,101.97,101.895,101.925,55650000.0
2008-04-24 12:24:00,101.925,101.95,101.92,101.945,36400000.0
2008-04-24 12:25:00,101.945,101.965,101.935,101.945,77100000.0
2008-04-24 12:26:00,101.945,101.96,101.935,101.96,31600000.0
2008-04-24 12:27:00,101.96,101.99,101.95,101.985,52300000.0
2008-04-24 12:28:00,101.985,101.995,101.97,101.98,51350000.0
2008-04-24 12:29:00,101.98,102.04,101.975,102.005,70100000.0
2008-04-24 12:30:00,102.005,102.03,102.0,102.025,22150000.0
2008-04-24 12:31:00,102.025,102.04,102.015,102.015,21700000.0
2008-04-24 12:32:00,102.015,102.02,102.005,102.02,21700000.0
2008-04-24 12:33:00,102.025,102.035,102.0,102.01,26400000.0
2008-04-24 12:34:00,102.01,102.025,102.01,102.015,16100000.0
2008-04-24 12:35:00,102.02,102.025,102.005,102.01,64550000.0
2008-04-24 12:36:00,102.01,102.03,102.005,102.025,18000000.0
2008-04-24 12:37:00,102.025,102.035,102.025,102.035,11200000.0
2008-04-24 12:38:00,102.035,102.06,102.03,102.04,41200000.0
2008-04-24 12:39:00,102.04,102.05,102.015,102.03,61000000.0
2008-04-24 12:40:00,102.025,102.03,102.01,102.01,16000000.0
2008-04-24 12:41:00,102.015,102.02,102.0,102.005,25200000.0
2008-04-24 12:42:00,101.995,102.015,101.95,101.965,48100000.0
2008-04-24 12:43:00,101.965,101.97,101.94,101.94,24100000.0
2008-04-24 12:44:00,101.935,101.955,101.925,101.935,31800000.0
2008-04-24 12:45:00,101.935,101.94,101.925,101.94,27600000.0
2008-04-24 12:46:00,101.94,101.95,101.935,101.95,7200000.0
2008-04-24 12:47:00,101.95,101.95,101.935,101.935,11000000.0
2008-04-24 12:48:00,101.935,101.94,101.925,101.935,15150000.0
2008-04-24 12:49:00,101.93,101.935,101.92,101.925,23650000.0
2008-04-24 12:50:00,101.925,101.925,101.895,101.9,39400000.0
2008-04-24 12:51:00,101.905,101.905,101.875,101.89,33650000.0
2008-04-24 12:52:00,101.885,101.9,101.855,101.86,41350000.0
2008-04-24 12:53:00,101.86,101.875,101.825,101.875,42900000.0
2008-04-24 12:54:00,101.875,101.88,101.835,101.85,58300000.0
2008-04-24 12:55:00,101.845,101.85,101.82,101.845,42800000.0
2008-04-24 12:56:00,101.845,101.87,101.815,101.825,63500000.0
2008-04-24 12:57:00,101.825,101.84,101.795,101.81,62100000.0
2008-04-24 12:58:00,101.82,101.855,101.795,101.82,73200000.0
2008-04-24 12:59:00,101.82,101.88,101.82,101.83,90450000.0
2008-04-24 13:00:00,101.83,101.89,101.805,101.885,62650000.0
2008-04-24 13:01:00,101.885,101.92,101.865,101.91,57700000.0
2008-04-24 13:02:00,101.915,101.94,101.9,101.93,42850000.0
2008-04-24 13:03:00,101.93,101.97,101.93,101.965,93500000.0
2008-04-24 13:04:00,101.97,101.985,101.96,101.98,53650000.0
2008-04-24 13:05:00,101.975,101.975,101.955,101.965,46900000.0
2008-04-24 13:06:00,101.96,101.98,101.955,101.955,29400000.0
2008-04-24 13:07:00,101.955,101.955,101.915,101.915,27050000.0
2008-04-24 13:08:00,101.915,101.935,101.91,101.925,44100000.0
2008-04-24 13:09:00,101.92,101.96,101.915,101.96,29950000.0
2008-04-24 13:10:00,101.96,101.965,101.91,101.915,35850000.0
2008-04-24 13:11:00,101.915,101.92,101.9,101.91,21600000.0
2008-04-24 13:12:00,101.915,101.925,101.905,101.915,53050000.0
2008-04-24 13:13:00,101.92,101.92,101.895,101.895,35300000.0
2008-04-24 13:14:00,101.905,101.93,101.895,101.92,58100000.0
2008-04-24 13:15:00,101.92,101.955,101.92,101.955,33400000.0
2008-04-24 13:16:00,101.96,101.96,101.915,101.92,46200000.0
2008-04-24 13:17:00,101.92,101.92,101.895,101.91,33400000.0
2008-04-24 13:18:00,101.91,101.945,101.91,101.94,44700000.0
2008-04-24 13:19:00,101.96,101.98,101.945,101.98,45800000.0
2008-04-24 13:20:00,101.975,101.985,101.965,101.975,25200000.0
2008-04-24 13:21:00,101.965,101.99,101.94,101.99,31950000.0
2008-04-24 13:22:00,101.98,102.01,101.95,101.965,49200000.0
2008-04-24 13:23:00,101.965,101.965,101.915,101.935,25600000.0
2008-04-24 13:24:00,101.935,101.94,101.88,101.895,39250000.0
2008-04-24 13:25:00,101.89,101.89,101.855,101.86,46450000.0
2008-04-24 13:26:00,101.855,101.865,101.845,101.855,28350000.0
2008-04-24 13:27:00,101.86,101.885,101.855,101.88,25300000.0
2008-04-24 13:28:00,101.885,101.955,101.885,101.93,55900000.0
2008-04-24 13:29:00,101.925,101.95,101.89,101.905,71050000.0
2008-04-24 13:30:00,101.905,101.955,101.905,101.945,34700000.0
2008-04-24 13:31:00,101.94,101.96,101.93,101.95,37200000.0
2008-04-24 13:32:00,101.95,101.96,101.935,101.955,21200000.0
2008-04-24 13:33:00,101.96,101.97,101.93,101.97,29600000.0
2008-04-24 13:34:00,101.965,101.975,101.96,101.975,24800000.0
2008-04-24 13:35:00,101.98,101.99,101.95,101.955,53850000.0
2008-04-24 13:36:00,101.955,102.005,101.95,102.005,34700000.0
2008-04-24 13:37:00,102.005,102.01,101.92,101.975,49300000.0
2008-04-24 13:38:00,101.975,101.99,101.93,101.93,35400000.0
2008-04-24 13:39:00,101.93,101.935,101.9,101.9,69100000.0
2008-04-24 13:40:00,101.9,101.91,101.88,101.9,122000000.0
2008-04-24 13:41:00,101.91,101.91,101.845,101.85,119800000.0
2008-04-24 13:42:00,101.85,101.86,101.835,101.835,121850000.0
2008-04-24 13:43:00,101.835,101.855,101.835,101.855,45850000.0
2008-04-24 13:44:00,101.855,101.88,101.835,101.85,113500000.0
2008-04-24 13:45:00,101.85,101.865,101.835,101.835,77900000.0
2008-04-24 13:46:00,101.835,101.835,101.775,101.805,75400000.0
2008-04-24 13:47:00,101.81,101.825,101.805,101.815,45900000.0
2008-04-24 13:48:00,101.815,101.87,101.805,101.87,64400000.0
2008-04-24 13:49:00,101.88,101.925,101.85,101.86,91750000.0
2008-04-24 13:50:00,101.86,101.875,101.775,101.78,51300000.0
2008-04-24 13:51:00,101.78,101.825,101.775,101.8,68300000.0
2008-04-24 13:52:00,101.785,101.785,101.7,101.72,76150000.0
2008-04-24 13:53:00,101.72,101.72,101.62,101.62,111900000.0
2008-04-24 13:54:00,101.62,101.67,101.62,101.655,36250000.0
2008-04-24 13:55:00,101.655,101.755,101.65,101.705,52000000.0
2008-04-24 13:56:00,101.705,101.715,101.68,101.695,21450000.0
2008-04-24 13:57:00,101.695,101.76,101.675,101.75,121850000.0
2008-04-24 13:58:00,101.755,101.76,101.745,101.745,77850000.0
2008-04-24 13:59:00,101.745,101.75,101.735,101.745,40500000.0
2008-04-24 14:00:00,101.745,101.755,101.715,101.725,114500000.0
2008-04-24 14:01:00,101.725,101.73,101.705,101.705,46700000.0
2008-04-24 14:02:00,101.705,101.735,101.625,101.65,105850000.0
2008-04-24 14:03:00,101.655,101.685,101.65,101.675,59700000.0
2008-04-24 14:04:00,101.675,101.695,101.65,101.665,50900000.0
2008-04-24 14:05:00,101.65,101.67,101.645,101.66,52500000.0
2008-04-24 14:06:00,101.66,101.66,101.62,101.65,46750000.0
2008-04-24 14:07:00,101.65,101.65,101.595,101.645,96600000.0
2008-04-24 14:08:00,101.645,101.685,101.61,101.61,91950000.0
2008-04-24 14:09:00,101.605,101.625,101.565,101.595,116900000.0
2008-04-24 14:10:00,101.595,101.595,101.545,101.57,106700000.0
2008-04-24 14:11:00,101.57,101.625,101.565,101.58,99050000.0
2008-04-24 14:12:00,101.585,101.595,101.575,101.595,159150000.0
2008-04-24 14:13:00,101.595,101.615,101.595,101.615,60450000.0
2008-04-24 14:14:00,101.615,101.645,101.615,101.645,41750000.0
2008-04-24 14:15:00,101.645,101.655,101.625,101.625,29500000.0
2008-04-24 14:16:00,101.625,101.695,101.625,101.655,57500000.0
2008-04-24 14:17:00,101.655,101.655,101.59,101.6,63300000.0
2008-04-24 14:18:00,101.6,101.625,101.545,101.565,67900000.0
2008-04-24 14:19:00,101.565,101.565,101.53,101.545,35950000.0
2008-04-24 14:20:00,101.545,101.555,101.515,101.54,52800000.0
2008-04-24 14:21:00,101.54,101.555,101.525,101.55,31850000.0
2008-04-24 14:22:00,101.55,101.55,101.505,101.505,42650000.0
2008-04-24 14:23:00,101.505,101.51,101.475,101.495,48150000.0
2008-04-24 14:24:00,101.495,101.555,101.49,101.55,57100000.0
2008-04-24 14:25:00,101.55,101.575,101.505,101.51,61000000.0
2008-04-24 14:26:00,101.51,101.53,101.48,101.485,44950000.0
2008-04-24 14:27:00,101.48,101.555,101.475,101.545,76000000.0
2008-04-24 14:28:00,101.535,101.6,101.535,101.58,43500000.0
2008-04-24 14:29:00,101.58,101.645,101.565,101.605,184800000.0
2008-04-24 14:30:00,101.605,101.935,101.605,101.845,215750000.0
2008-04-24 14:31:00,101.845,101.86,101.815,101.835,193650000.0
2008-04-24 14:32:00,101.845,101.845,101.785,101.805,233800000.0
2008-04-24 14:33:00,101.815,101.885,101.815,101.86,92550000.0
2008-04-24 14:34:00,101.86,101.88,101.8,101.84,95750000.0
2008-04-24 14:35:00,101.84,101.85,101.805,101.825,79400000.0
2008-04-24 14:36:00,101.83,101.885,101.765,101.835,88350000.0
2008-04-24 14:37:00,101.84,101.865,101.825,101.86,124850000.0
2008-04-24 14:38:00,101.86,101.97,101.86,101.95,168050000.0
2008-04-24 14:39:00,101.95,101.965,101.925,101.945,123150000.0
2008-04-24 14:40:00,101.95,101.965,101.83,101.875,115350000.0
2008-04-24 14:41:00,101.875,101.915,101.855,101.915,200850000.0
2008-04-24 14:42:00,101.915,101.94,101.88,101.94,192350000.0
2008-04-24 14:43:00,101.94,102.045,101.915,102.025,296550000.0
2008-04-24 14:44:00,102.025,102.075,101.995,102.075,133400000.0
2008-04-24 14:45:00,102.075,102.12,102.005,102.025,150200000.0
2008-04-24 14:46:00,102.025,102.085,102.015,102.04,147550000.0
2008-04-24 14:47:00,102.035,102.035,101.97,101.975,120350000.0
2008-04-24 14:48:00,101.98,101.985,101.925,101.94,238150000.0
2008-04-24 14:49:00,101.94,101.965,101.895,101.965,226850000.0
2008-04-24 14:50:00,101.955,101.965,101.925,101.945,303400000.0
2008-04-24 14:51:00,101.945,101.965,101.935,101.945,164500000.0
2008-04-24 14:52:00,101.945,101.965,101.915,101.915,262000000.0
2008-04-24 14:53:00,101.91,101.955,101.895,101.9,264850000.0
2008-04-24 14:54:00,101.9,101.91,101.85,101.875,204950000.0
2008-04-24 14:55:00,101.875,101.93,101.875,101.905,220050000.0
2008-04-24 14:56:00,101.905,101.97,101.9,101.97,80150000.0
2008-04-24 14:57:00,101.97,101.995,101.955,101.995,133150000.0
2008-04-24 14:58:00,101.995,102.045,101.995,102.035,204200000.0
2008-04-24 14:59:00,102.035,102.035,101.995,102.02,103550000.0
2008-04-24 15:00:00,102.02,102.075,102.015,102.065,51050000.0
2008-04-24 15:01:00,102.065,102.065,102.015,102.025,83200000.0
2008-04-24 15:02:00,102.025,102.03,101.98,102.005,71300000.0
2008-04-24 15:03:00,102.005,102.095,102.0,102.065,77550000.0
2008-04-24 15:04:00,102.07,102.1,102.065,102.09,108700000.0
2008-04-24 15:05:00,102.09,102.14,102.09,102.125,73050000.0
2008-04-24 15:06:00,102.125,102.205,102.12,102.155,125400000.0
2008-04-24 15:07:00,102.15,102.195,102.14,102.19,122100000.0
2008-04-24 15:08:00,102.185,102.195,102.065,102.07,90300000.0
2008-04-24 15:09:00,102.07,102.105,102.05,102.085,94700000.0
2008-04-24 15:10:00,102.085,102.085,102.025,102.035,118000000.0
2008-04-24 15:11:00,102.035,102.11,102.015,102.11,119400000.0
2008-04-24 15:12:00,102.105,102.155,102.1,102.105,141100000.0
2008-04-24 15:13:00,102.105,102.155,102.095,102.155,111200000.0
2008-04-24 15:14:00,102.155,102.23,102.145,102.22,147700000.0
2008-04-24 15:15:00,102.22,102.285,102.185,102.265,140600000.0
2008-04-24 15:16:00,102.265,102.275,102.245,102.25,139800000.0
2008-04-24 15:17:00,102.25,102.255,102.145,102.175,143600000.0
2008-04-24 15:18:00,102.175,102.205,102.155,102.165,84100000.0
2008-04-24 15:19:00,102.165,102.185,102.095,102.125,136300000.0
2008-04-24 15:20:00,102.125,102.195,102.095,102.095,166200000.0
2008-04-24 15:21:00,102.095,102.14,102.085,102.14,53500000.0
2008-04-24 15:22:00,102.14,102.14,102.055,102.085,116500000.0
2008-04-24 15:23:00,102.085,102.145,102.06,102.13,109100000.0
2008-04-24 15:24:00,102.13,102.15,102.105,102.135,197600000.0
2008-04-24 15:25:00,102.135,102.155,102.095,102.105,290700000.0
2008-04-24 15:26:00,102.105,102.105,102.065,102.075,109300000.0
2008-04-24 15:27:00,102.075,102.075,102.01,102.055,87100000.0
2008-04-24 15:28:00,102.055,102.095,102.005,102.05,192300000.0
2008-04-24 15:29:00,102.05,102.095,102.035,102.045,148700000.0
2008-04-24 15:30:00,102.045,102.105,102.015,102.095,135500000.0
2008-04-24 15:31:00,102.1,102.135,102.085,102.13,135600000.0
2008-04-24 15:32:00,102.13,102.175,102.115,102.115,140800000.0
2008-04-24 15:33:00,102.11,102.155,102.11,102.155,146900000.0
2008-04-24 15:34:00,102.155,102.155,102.065,102.085,117400000.0
2008-04-24 15:35:00,102.09,102.1,102.015,102.025,88100000.0
2008-04-24 15:36:00,102.025,102.055,102.01,102.045,76800000.0
2008-04-24 15:37:00,102.05,102.065,102.03,102.065,70500000.0
2008-04-24 15:38:00,102.06,102.085,102.03,102.075,85500000.0
2008-04-24 15:39:00,102.065,102.085,102.025,102.035,76000000.0
2008-04-24 15:40:00,102.035,102.04,101.965,101.99,78600000.0
2008-04-24 15:41:00,101.99,102.005,101.975,102.005,75200000.0
2008-04-24 15:42:00,102.01,102.025,101.975,101.98,92000000.0
2008-04-24 15:43:00,101.98,102.025,101.975,102.005,96000000.0
2008-04-24 15:44:00,102.005,102.085,102.005,102.065,81500000.0
2008-04-24 15:45:00,102.07,102.105,102.055,102.095,105800000.0
2008-04-24 15:46:00,102.095,102.135,102.02,102.03,115200000.0
2008-04-24 15:47:00,102.05,102.065,102.01,102.045,70400000.0
2008-04-24 15:48:00,102.045,102.08,102.03,102.035,58500000.0
2008-04-24 15:49:00,102.035,102.035,101.98,102.0,133600000.0
2008-04-24 15:50:00,102.0,102.0,101.955,101.955,131800000.0
2008-04-24 15:51:00,101.955,102.055,101.955,102.035,136900000.0
2008-04-24 15:52:00,102.04,102.065,102.025,102.06,63800000.0
2008-04-24 15:53:00,102.06,102.09,102.03,102.085,78300000.0
2008-04-24 15:54:00,102.085,102.1,102.06,102.065,85300000.0
2008-04-24 15:55:00,102.07,102.08,102.005,102.025,68500000.0
2008-04-24 15:56:00,102.025,102.07,102.01,102.065,78700000.0
2008-04-24 15:57:00,102.065,102.07,102.035,102.055,118800000.0
2008-04-24 15:58:00,102.055,102.055,102.005,102.01,125400000.0
2008-04-24 15:59:00,102.01,102.105,102.01,102.105,453300000.0
2008-04-24 16:00:00,102.105,102.105,101.845,101.865,413200000.0
2008-04-24 16:01:00,101.865,101.99,101.865,101.985,227700000.0
2008-04-24 16:02:00,101.995,102.055,101.955,101.96,148000000.0
2008-04-24 16:03:00,101.96,102.015,101.905,101.91,102700000.0
2008-04-24 16:04:00,101.91,101.94,101.88,101.88,88400000.0
2008-04-24 16:05:00,101.875,101.905,101.845,101.905,75100000.0
2008-04-24 16:06:00,101.905,102.02,101.89,101.975,90700000.0
2008-04-24 16:07:00,101.975,102.015,101.94,101.96,89000000.0
2008-04-24 16:08:00,101.96,101.98,101.905,101.915,88500000.0
2008-04-24 16:09:00,101.895,101.94,101.855,101.93,98600000.0
2008-04-24 16:10:00,101.93,101.955,101.875,101.925,75700000.0
2008-04-24 16:11:00,101.925,101.97,101.89,101.96,98900000.0
2008-04-24 16:12:00,101.96,101.965,101.91,101.92,81700000.0
2008-04-24 16:13:00,101.92,101.95,101.83,101.875,96700000.0
2008-04-24 16:14:00,101.875,101.885,101.825,101.855,77000000.0
2008-04-24 16:15:00,101.855,101.865,101.8,101.815,87900000.0
2008-04-24 16:16:00,101.815,101.895,101.79,101.88,126700000.0
2008-04-24 16:17:00,101.88,101.9,101.855,101.86,46900000.0
2008-04-24 16:18:00,101.865,101.875,101.82,101.86,62600000.0
2008-04-24 16:19:00,101.86,101.9,101.855,101.86,75500000.0
2008-04-24 16:20:00,101.86,101.875,101.8,101.8,71100000.0
2008-04-24 16:21:00,101.8,101.835,101.775,101.8,76300000.0
2008-04-24 16:22:00,101.8,101.895,101.8,101.875,63000000.0
2008-04-24 16:23:00,101.865,101.895,101.825,101.825,82000000.0
2008-04-24 16:24:00,101.825,101.88,101.825,101.87,60100000.0
2008-04-24 16:25:00,101.87,101.87,101.83,101.835,47500000.0
2008-04-24 16:26:00,101.83,101.85,101.77,101.81,67200000.0
2008-04-24 16:27:00,101.81,101.87,101.805,101.83,69200000.0
2008-04-24 16:28:00,101.83,101.88,101.83,101.86,79400000.0
2008-04-24 16:29:00,101.865,101.875,101.84,101.865,62700000.0
2008-04-24 16:30:00,101.865,101.955,101.865,101.895,89700000.0
2008-04-24 16:31:00,101.895,101.91,101.85,101.87,92300000.0
2008-04-24 16:32:00,101.865,101.895,101.83,101.88,117700000.0
2008-04-24 16:33:00,101.885,101.975,101.885,101.96,125200000.0
2008-04-24 16:34:00,101.955,101.965,101.87,101.875,121300000.0
2008-04-24 16:35:00,101.875,101.9,101.86,101.865,79200000.0
2008-04-24 16:36:00,101.865,101.905,101.855,101.905,53700000.0
2008-04-24 16:37:00,101.905,101.985,101.895,101.965,58800000.0
2008-04-24 16:38:00,101.97,102.0,101.945,101.995,91300000.0
2008-04-24 16:39:00,101.995,102.02,101.97,101.98,87600000.0
2008-04-24 16:40:00,101.975,101.975,101.93,101.945,92100000.0
2008-04-24 16:41:00,101.945,101.99,101.935,101.985,69700000.0
2008-04-24 16:42:00,101.985,102.035,101.975,102.0,85400000.0
2008-04-24 16:43:00,101.995,102.06,101.995,102.02,116600000.0
2008-04-24 16:44:00,102.02,102.045,101.985,102.02,59700000.0
2008-04-24 16:45:00,102.02,102.02,101.975,102.02,41600000.0
2008-04-24 16:46:00,102.02,102.03,101.94,101.995,71800000.0
2008-04-24 16:47:00,102.0,102.02,101.985,102.02,45400000.0
2008-04-24 16:48:00,102.02,102.06,102.015,102.025,83100000.0
2008-04-24 16:49:00,102.025,102.05,102.015,102.02,44600000.0
2008-04-24 16:50:00,102.02,102.03,101.965,101.975,69600000.0
2008-04-24 16:51:00,101.975,102.01,101.965,101.985,55400000.0
2008-04-24 16:52:00,101.985,102.02,101.975,102.005,89200000.0
2008-04-24 16:53:00,102.005,102.01,101.92,101.955,62700000.0
2008-04-24 16:54:00,101.955,101.985,101.95,101.975,95100000.0
2008-04-24 16:55:00,101.975,101.995,101.965,101.985,50000000.0
2008-04-24 16:56:00,101.985,102.04,101.97,102.015,116200000.0
2008-04-24 16:57:00,102.015,102.12,102.015,102.12,115900000.0
2008-04-24 16:58:00,102.12,102.225,102.115,102.195,219400000.0
2008-04-24 16:59:00,102.19,102.3,102.175,102.25,131200000.0
2008-04-24 17:00:00,102.25,102.25,102.175,102.185,107800000.0
2008-04-24 17:01:00,102.19,102.22,102.155,102.215,98200000.0
2008-04-24 17:02:00,102.215,102.265,102.205,102.245,151800000.0
2008-04-24 17:03:00,102.245,102.245,102.19,102.19,105400000.0
2008-04-24 17:04:00,102.19,102.265,102.165,102.25,140300000.0
2008-04-24 17:05:00,102.245,102.27,102.22,102.225,257900000.0
2008-04-24 17:06:00,102.225,102.28,102.19,102.265,237900000.0
2008-04-24 17:07:00,102.265,102.39,102.265,102.36,199400000.0
2008-04-24 17:08:00,102.365,102.435,102.35,102.41,190300000.0
2008-04-24 17:09:00,102.415,102.425,102.385,102.395,146400000.0
2008-04-24 17:10:00,102.395,102.415,102.335,102.37,149300000.0
2008-04-24 17:11:00,102.37,102.37,102.305,102.345,101200000.0
2008-04-24 17:12:00,102.345,102.345,102.285,102.295,51500000.0
2008-04-24 17:13:00,102.295,102.32,102.275,102.305,138000000.0
2008-04-24 17:14:00,102.305,102.31,102.29,102.305,133100000.0
2008-04-24 17:15:00,102.305,102.365,102.29,102.365,121100000.0
2008-04-24 17:16:00,102.365,102.39,102.365,102.375,132500000.0
2008-04-24 17:17:00,102.375,102.38,102.345,102.355,94300000.0
2008-04-24 17:18:00,102.355,102.38,102.335,102.355,104700000.0
2008-04-24 17:19:00,102.355,102.355,102.31,102.325,123300000.0
2008-04-24 17:20:00,102.33,102.34,102.3,102.305,123100000.0
2008-04-24 17:21:00,102.305,102.36,102.305,102.325,175600000.0
2008-04-24 17:22:00,102.325,102.43,102.325,102.385,132300000.0
2008-04-24 17:23:00,102.38,102.425,102.38,102.405,88400000.0
2008-04-24 17:24:00,102.4,102.455,102.395,102.435,84400000.0
2008-04-24 17:25:00,102.435,102.48,102.435,102.435,112300000.0
2008-04-24 17:26:00,102.435,102.475,102.415,102.45,144100000.0
2008-04-24 17:27:00,102.45,102.495,102.44,102.485,73100000.0
2008-04-24 17:28:00,102.485,102.495,102.465,102.49,118400000.0
2008-04-24 17:29:00,102.49,102.565,102.49,102.55,156700000.0
2008-04-24 17:30:00,102.55,102.575,102.54,102.56,227100000.0
2008-04-24 17:31:00,102.56,102.57,102.535,102.545,204300000.0
2008-04-24 17:32:00,102.545,102.555,102.505,102.505,235300000.0
2008-04-24 17:33:00,102.505,102.505,102.455,102.46,139900000.0
2008-04-24 17:34:00,102.465,102.525,102.465,102.51,188200000.0
2008-04-24 17:35:00,102.51,102.615,102.505,102.61,97200000.0
2008-04-24 17:36:00,102.61,102.65,102.595,102.63,69600000.0
2008-04-24 17:37:00,102.63,102.665,102.625,102.635,100300000.0
2008-04-24 17:38:00,102.635,102.685,102.625,102.675,83900000.0
2008-04-24 17:39:00,102.67,102.695,102.645,102.65,103100000.0
2008-04-24 17:40:00,102.65,102.65,102.605,102.625,191900000.0
2008-04-24 17:41:00,102.625,102.71,102.625,102.69,129500000.0
2008-04-24 17:42:00,102.69,102.79,102.665,102.73,129800000.0
2008-04-24 17:43:00,102.73,102.77,102.72,102.76,64400000.0
2008-04-24 17:44:00,102.755,102.785,102.735,102.75,132500000.0
2008-04-24 17:45:00,102.75,102.81,102.75,102.805,96000000.0
2008-04-24 17:46:00,102.805,102.905,102.79,102.895,83100000.0
2008-04-24 17:47:00,102.895,102.95,102.895,102.935,97400000.0
2008-04-24 17:48:00,102.94,103.005,102.93,103.005,85900000.0
2008-04-24 17:49:00,102.995,103.045,102.975,103.005,300800000.0
2008-04-24 17:50:00,103.005,103.045,102.985,103.04,261800000.0
2008-04-24 17:51:00,103.04,103.065,103.025,103.025,164900000.0
2008-04-24 17:52:00,103.02,103.025,102.985,102.985,195100000.0
2008-04-24 17:53:00,102.985,102.985,102.925,102.935,168000000.0
2008-04-24 17:54:00,102.935,102.935,102.835,102.835,114400000.0
2008-04-24 17:55:00,102.835,102.835,102.795,102.82,117900000.0
2008-04-24 17:56:00,102.815,102.82,102.795,102.82,115400000.0
2008-04-24 17:57:00,102.82,102.855,102.815,102.83,162100000.0
2008-04-24 17:58:00,102.835,102.835,102.805,102.815,161100000.0
2008-04-24 17:59:00,102.815,102.855,102.805,102.835,208400000.0
2008-04-24 18:00:00,102.835,102.845,102.815,102.83,170600000.0
2008-04-24 18:01:00,102.83,102.835,102.785,102.8,205900000.0
2008-04-24 18:02:00,102.8,102.87,102.8,102.855,110800000.0
2008-04-24 18:03:00,102.855,102.87,102.825,102.87,109000000.0
2008-04-24 18:04:00,102.865,102.925,102.865,102.925,80900000.0
2008-04-24 18:05:00,102.925,102.95,102.895,102.95,128700000.0
2008-04-24 18:06:00,102.95,102.98,102.94,102.96,100300000.0
2008-04-24 18:07:00,102.96,102.97,102.925,102.96,57400000.0
2008-04-24 18:08:00,102.96,102.965,102.91,102.95,87700000.0
2008-04-24 18:09:00,102.95,102.95,102.91,102.91,61400000.0
2008-04-24 18:10:00,102.91,102.93,102.91,102.915,42200000.0
2008-04-24 18:11:00,102.915,102.94,102.915,102.94,64700000.0
2008-04-24 18:12:00,102.94,102.94,102.92,102.93,82900000.0
2008-04-24 18:13:00,102.93,102.995,102.93,102.98,77300000.0
2008-04-24 18:14:00,102.98,102.985,102.97,102.98,60900000.0
2008-04-24 18:15:00,102.98,103.015,102.98,102.99,71700000.0
2008-04-24 18:16:00,102.985,103.005,102.97,102.97,109000000.0
2008-04-24 18:17:00,102.97,103.0,102.95,102.95,83700000.0
2008-04-24 18:18:00,102.955,102.96,102.91,102.915,62100000.0
2008-04-24 18:19:00,102.915,102.94,102.895,102.94,46900000.0
2008-04-24 18:20:00,102.94,102.96,102.9,102.905,44100000.0
2008-04-24 18:21:00,102.905,102.94,102.905,102.92,40900000.0
2008-04-24 18:22:00,102.92,102.92,102.88,102.885,43600000.0
2008-04-24 18:23:00,102.88,102.88,102.845,102.865,69300000.0
2008-04-24 18:24:00,102.865,102.885,102.855,102.86,59500000.0
2008-04-24 18:25:00,102.86,102.88,102.85,102.86,78200000.0
2008-04-24 18:26:00,102.865,102.88,102.855,102.87,41100000.0
2008-04-24 18:27:00,102.87,102.875,102.84,102.85,50200000.0
2008-04-24 18:28:00,102.845,102.86,102.795,102.82,54900000.0
2008-04-24 18:29:00,102.82,102.83,102.795,102.83,50200000.0
2008-04-24 18:30:00,102.83,102.87,102.805,102.805,85000000.0
2008-04-24 18:31:00,102.805,102.83,102.8,102.8,54700000.0
2008-04-24 18:32:00,102.8,102.84,102.77,102.785,65300000.0
2008-04-24 18:33:00,102.785,102.83,102.785,102.82,64900000.0
2008-04-24 18:34:00,102.82,102.845,102.81,102.82,47000000.0
2008-04-24 18:35:00,102.82,102.83,102.81,102.81,24500000.0
2008-04-24 18:36:00,102.81,102.82,102.75,102.785,68700000.0
2008-04-24 18:37:00,102.78,102.815,102.78,102.815,51200000.0
2008-04-24 18:38:00,102.815,102.84,102.765,102.78,47600000.0
2008-04-24 18:39:00,102.78,102.82,102.78,102.82,24600000.0
2008-04-24 18:40:00,102.82,102.85,102.81,102.82,32700000.0
2008-04-24 18:41:00,102.82,102.87,102.82,102.87,58100000.0
2008-04-24 18:42:00,102.87,102.885,102.85,102.87,75700000.0
2008-04-24 18:43:00,102.87,102.9,102.87,102.88,36900000.0
2008-04-24 18:44:00,102.88,102.9,102.88,102.9,71300000.0
2008-04-24 18:45:00,102.9,102.92,102.88,102.89,57000000.0
2008-04-24 18:46:00,102.89,102.91,102.88,102.905,52100000.0
2008-04-24 18:47:00,102.9,102.9,102.845,102.845,37800000.0
2008-04-24 18:48:00,102.84,102.87,102.83,102.87,101300000.0
2008-04-24 18:49:00,102.87,102.875,102.86,102.865,42000000.0
2008-04-24 18:50:00,102.865,102.87,102.82,102.845,35600000.0
2008-04-24 18:51:00,102.845,102.865,102.815,102.82,76700000.0
2008-04-24 18:52:00,102.82,102.84,102.795,102.8,37700000.0
2008-04-24 18:53:00,102.8,102.83,102.795,102.83,34100000.0
2008-04-24 18:54:00,102.835,102.835,102.785,102.8,41600000.0
2008-04-24 18:55:00,102.795,102.85,102.77,102.845,59200000.0
2008-04-24 18:56:00,102.845,102.86,102.81,102.81,43900000.0
2008-04-24 18:57:00,102.81,102.84,102.765,102.765,44700000.0
2008-04-24 18:58:00,102.77,102.79,102.755,102.78,49800000.0
2008-04-24 18:59:00,102.78,102.78,102.755,102.765,34000000.0
2008-04-24 19:00:00,102.765,102.77,102.75,102.75,32700000.0
2008-04-24 19:01:00,102.75,102.78,102.7,102.77,74300000.0
2008-04-24 19:02:00,102.77,102.815,102.755,102.78,57800000.0
2008-04-24 19:03:00,102.78,102.785,102.73,102.76,75100000.0
2008-04-24 19:04:00,102.76,102.825,102.76,102.8,66400000.0
2008-04-24 19:05:00,102.805,102.81,102.735,102.755,53000000.0
2008-04-24 19:06:00,102.76,102.82,102.75,102.8,57200000.0
2008-04-24 19:07:00,102.805,102.82,102.78,102.815,33400000.0
2008-04-24 19:08:00,102.82,102.84,102.785,102.805,56300000.0
2008-04-24 19:09:00,102.805,102.805,102.745,102.75,53200000.0
2008-04-24 19:10:00,102.75,102.84,102.735,102.83,59000000.0
2008-04-24 19:11:00,102.83,102.83,102.8,102.82,32000000.0
2008-04-24 19:12:00,102.82,102.82,102.775,102.78,49700000.0
2008-04-24 19:13:00,102.78,102.79,102.76,102.76,36200000.0
2008-04-24 19:14:00,102.75,102.77,102.74,102.77,41000000.0
2008-04-24 19:15:00,102.77,102.77,102.745,102.77,26100000.0
2008-04-24 19:16:00,102.77,102.81,102.745,102.765,57800000.0
2008-04-24 19:17:00,102.76,102.765,102.75,102.75,26200000.0
2008-04-24 19:18:00,102.75,102.75,102.695,102.715,49600000.0
2008-04-24 19:19:00,102.715,102.76,102.715,102.75,46000000.0
2008-04-24 19:20:00,102.75,102.75,102.725,102.725,46200000.0
2008-04-24 19:21:00,102.725,102.79,102.715,102.76,53100000.0
2008-04-24 19:22:00,102.76,102.81,102.76,102.78,46100000.0
2008-04-24 19:23:00,102.78,102.78,102.725,102.73,24900000.0
2008-04-24 19:24:00,102.73,102.74,102.695,102.7,46300000.0
2008-04-24 19:25:00,102.7,102.7,102.61,102.61,39600000.0
2008-04-24 19:26:00,102.61,102.62,102.55,102.59,72400000.0
2008-04-24 19:27:00,102.59,102.6,102.565,102.6,73700000.0
2008-04-24 19:28:00,102.6,102.63,102.575,102.62,46900000.0
2008-04-24 19:29:00,102.62,102.635,102.605,102.635,29000000.0
2008-04-24 19:30:00,102.635,102.67,102.635,102.645,44400000.0
2008-04-24 19:31:00,102.645,102.65,102.635,102.635,17400000.0
2008-04-24 19:32:00,102.635,102.65,102.635,102.65,23700000.0
2008-04-24 19:33:00,102.65,102.65,102.61,102.61,33600000.0
2008-04-24 19:34:00,102.61,102.62,102.61,102.61,12800000.0
2008-04-24 19:35:00,102.61,102.625,102.565,102.57,52000000.0
2008-04-24 19:36:00,102.57,102.595,102.56,102.58,40200000.0
2008-04-24 19:37:00,102.58,102.6,102.55,102.57,46500000.0
2008-04-24 19:38:00,102.57,102.57,102.555,102.56,30000000.0
2008-04-24 19:39:00,102.56,102.58,102.56,102.58,21400000.0
2008-04-24 19:40:00,102.58,102.625,102.58,102.625,29000000.0
2008-04-24 19:41:00,102.625,102.625,102.59,102.61,41400000.0
2008-04-24 19:42:00,102.61,102.64,102.6,102.64,33300000.0
2008-04-24 19:43:00,102.64,102.64,102.53,102.535,57600000.0
2008-04-24 19:44:00,102.535,102.545,102.515,102.545,25100000.0
2008-04-24 19:45:00,102.54,102.54,102.51,102.51,30400000.0
2008-04-24 19:46:00,102.51,102.52,102.49,102.515,67600000.0
2008-04-24 19:47:00,102.515,102.53,102.51,102.52,21200000.0
2008-04-24 19:48:00,102.52,102.545,102.52,102.54,31200000.0
2008-04-24 19:49:00,102.54,102.55,102.52,102.53,30800000.0
2008-04-24 19:50:00,102.525,102.53,102.46,102.47,161600000.0
2008-04-24 19:51:00,102.47,102.475,102.44,102.44,27100000.0
2008-04-24 19:52:00,102.445,102.47,102.435,102.45,46200000.0
2008-04-24 19:53:00,102.45,102.45,102.43,102.43,28700000.0
2008-04-24 19:54:00,102.43,102.45,102.43,102.43,45800000.0
2008-04-24 19:55:00,102.43,102.46,102.41,102.445,56800000.0
2008-04-24 19:56:00,102.445,102.465,102.43,102.465,85500000.0
2008-04-24 19:57:00,102.465,102.48,102.45,102.46,35800000.0
2008-04-24 19:58:00,102.46,102.48,102.45,102.465,48600000.0
2008-04-24 19:59:00,102.465,102.465,102.45,102.465,20400000.0
2008-04-24 20:00:00,102.465,102.51,102.46,102.51,59000000.0
2008-04-24 20:01:00,102.51,102.515,102.48,102.505,47100000.0
2008-04-24 20:02:00,102.5,102.52,102.485,102.52,39100000.0
2008-04-24 20:03:00,102.52,102.54,102.51,102.525,36400000.0
2008-04-24 20:04:00,102.525,102.595,102.52,102.58,63900000.0
2008-04-24 20:05:00,102.595,102.6,102.57,102.595,53200000.0
2008-04-24 20:06:00,102.595,102.6,102.585,102.59,36800000.0
2008-04-24 20:07:00,102.59,102.62,102.59,102.605,31800000.0
2008-04-24 20:08:00,102.605,102.61,102.595,102.6,35500000.0
2008-04-24 20:09:00,102.6,102.62,102.6,102.61,9200000.0
2008-04-24 20:10:00,102.605,102.605,102.595,102.595,15900000.0
2008-04-24 20:11:00,102.595,102.595,102.57,102.59,42300000.0
2008-04-24 20:12:00,102.59,102.63,102.59,102.63,50200000.0
2008-04-24 20:13:00,102.63,102.63,102.61,102.62,18200000.0
2008-04-24 20:14:00,102.62,102.65,102.62,102.65,34200000.0
2008-04-24 20:15:00,102.655,102.66,102.64,102.65,17000000.0
2008-04-24 20:16:00,102.65,102.65,102.64,102.65,17500000.0
2008-04-24 20:17:00,102.65,102.65,102.63,102.64,30100000.0
2008-04-24 20:18:00,102.645,102.66,102.63,102.63,33900000.0
2008-04-24 20:19:00,102.63,102.645,102.605,102.625,35200000.0
2008-04-24 20:20:00,102.63,102.63,102.605,102.61,14200000.0
2008-04-24 20:21:00,102.61,102.61,102.58,102.59,21900000.0
2008-04-24 20:22:00,102.59,102.6,102.58,102.595,40800000.0
2008-04-24 20:23:00,102.595,102.625,102.595,102.6,45200000.0
2008-04-24 20:24:00,102.6,102.625,102.595,102.625,39900000.0
2008-04-24 20:25:00,102.625,102.63,102.62,102.63,23700000.0
2008-04-24 20:26:00,102.63,102.63,102.6,102.61,25400000.0
2008-04-24 20:27:00,102.61,102.62,102.6,102.62,42200000.0
2008-04-24 20:28:00,102.625,102.625,102.61,102.62,22100000.0
2008-04-24 20:29:00,102.62,102.65,102.62,102.65,14400000.0
2008-04-24 20:30:00,102.65,102.65,102.6,102.62,39100000.0
2008-04-24 20:31:00,102.62,102.65,102.62,102.65,45100000.0
2008-04-24 20:32:00,102.65,102.66,102.65,102.66,24400000.0
2008-04-24 20:33:00,102.66,102.695,102.65,102.695,41300000.0
2008-04-24 20:34:00,102.69,102.705,102.685,102.7,32600000.0
2008-04-24 20:35:00,102.7,102.74,102.7,102.715,31100000.0
2008-04-24 20:36:00,102.715,102.73,102.675,102.705,49200000.0
2008-04-24 20:37:00,102.705,102.745,102.685,102.69,38700000.0
2008-04-24 20:38:00,102.69,102.73,102.65,102.725,56200000.0
2008-04-24 20:39:00,102.72,102.74,102.71,102.735,44700000.0
2008-04-24 20:40:00,102.735,102.74,102.68,102.715,60300000.0
2008-04-24 20:41:00,102.715,102.725,102.69,102.725,37600000.0
2008-04-24 20:42:00,102.725,102.75,102.72,102.74,28800000.0
2008-04-24 20:43:00,102.74,102.74,102.675,102.675,30600000.0
2008-04-24 20:44:00,102.675,102.68,102.675,102.68,16000000.0
2008-04-24 20:45:00,102.68,102.69,102.655,102.68,45200000.0
2008-04-24 20:46:00,102.68,102.73,102.67,102.72,48900000.0
2008-04-24 20:47:00,102.72,102.755,102.705,102.735,60200000.0
2008-04-24 20:48:00,102.735,102.74,102.725,102.735,32000000.0
2008-04-24 20:49:00,102.735,102.75,102.73,102.745,42400000.0
2008-04-24 20:50:00,102.745,102.745,102.72,102.74,44200000.0
2008-04-24 20:51:00,102.74,102.75,102.73,102.74,35600000.0
2008-04-24 20:52:00,102.74,102.75,102.73,102.75,51000000.0
2008-04-24 20:53:00,102.75,102.79,102.745,102.78,48200000.0
2008-04-24 20:54:00,102.78,102.89,102.78,102.845,68900000.0
2008-04-24 20:55:00,102.84,102.865,102.8,102.8,56500000.0
2008-04-24 20:56:00,102.805,102.86,102.805,102.845,34600000.0
2008-04-24 20:57:00,102.855,102.9,102.84,102.84,49300000.0
2008-04-24 20:58:00,102.84,102.865,102.84,102.855,33200000.0
2008-04-24 20:59:00,102.855,102.92,102.83,102.915,40400000.0
2008-04-24 21:00:00,102.905,102.935,102.87,102.905,65100000.0
2008-04-24 21:01:00,102.905,102.905,102.855,102.86,31600000.0
2008-04-24 21:02:00,102.86,102.88,102.85,102.875,54000000.0
2008-04-24 21:03:00,102.875,102.89,102.84,102.89,49000000.0
2008-04-24 21:04:00,102.895,102.895,102.815,102.815,45600000.0
2008-04-24 21:05:00,102.815,102.86,102.815,102.85,30200000.0
2008-04-24 21:06:00,102.85,102.93,102.85,102.89,18800000.0
2008-04-24 21:07:00,102.89,102.91,102.865,102.89,37000000.0
2008-04-24 21:08:00,102.89,102.9,102.85,102.85,48800000.0
2008-04-24 21:09:00,102.85,102.86,102.82,102.86,44600000.0
2008-04-24 21:10:00,102.86,102.86,102.83,102.83,22400000.0
2008-04-24 21:11:00,102.83,102.86,102.83,102.845,23600000.0
2008-04-24 21:12:00,102.845,102.885,102.845,102.87,45400000.0
2008-04-24 21:13:00,102.87,102.885,102.87,102.875,45600000.0
2008-04-24 21:14:00,102.875,102.875,102.85,102.865,24400000.0
2008-04-24 21:15:00,102.865,102.875,102.85,102.865,37200000.0
2008-04-24 21:16:00,102.87,102.87,102.825,102.83,28800000.0
2008-04-24 21:17:00,102.83,102.855,102.825,102.845,36000000.0
2008-04-24 21:18:00,102.845,102.86,102.835,102.84,32600000.0
2008-04-24 21:19:00,102.84,102.86,102.84,102.855,22800000.0
2008-04-24 21:20:00,102.855,102.865,102.845,102.845,31800000.0
2008-04-24 21:21:00,102.85,102.86,102.84,102.845,22400000.0
2008-04-24 21:22:00,102.855,102.86,102.83,102.84,23600000.0
2008-04-24 21:23:00,102.84,102.84,102.82,102.82,20400000.0
2008-04-24 21:24:00,102.82,102.82,102.82,102.82,9800000.0
2008-04-24 21:25:00,102.82,102.82,102.82,102.82,5800000.0
2008-04-24 21:26:00,102.82,102.82,102.82,102.82,7400000.0
2008-04-24 21:27:00,102.82,102.82,102.79,102.79,19800000.0
2008-04-24 21:28:00,102.79,102.82,102.79,102.79,19700000.0
2008-04-24 21:29:00,102.79,102.8,102.79,102.79,28000000.0
2008-04-24 21:30:00,102.79,102.79,102.77,102.78,38200000.0
2008-04-24 21:31:00,102.78,102.785,102.78,102.785,17400000.0
2008-04-24 21:32:00,102.785,102.8,102.78,102.79,14400000.0
2008-04-24 21:33:00,102.79,102.8,102.78,102.78,8600000.0
2008-04-24 21:34:00,102.78,102.785,102.78,102.785,6200000.0
2008-04-24 21:35:00,102.785,102.8,102.77,102.775,122300000.0
2008-04-24 21:36:00,102.775,102.79,102.77,102.77,18400000.0
2008-04-24 21:37:00,102.77,102.8,102.77,102.79,26600000.0
2008-04-24 21:38:00,102.79,102.8,102.79,102.8,8600000.0
2008-04-24 21:39:00,102.8,102.8,102.8,102.8,18400000.0
2008-04-24 21:40:00,102.8,102.81,102.8,102.805,19800000.0
2008-04-24 21:41:00,102.805,102.815,102.8,102.81,15400000.0
2008-04-24 21:42:00,102.81,102.81,102.8,102.8,14400000.0
2008-04-24 21:43:00,102.8,102.8,102.71,102.73,101600000.0
2008-04-24 21:44:00,102.725,102.745,102.72,102.74,24600000.0
2008-04-24 21:45:00,102.74,102.74,102.72,102.735,26200000.0
2008-04-24 21:46:00,102.735,102.735,102.73,102.735,29000000.0
2008-04-24 21:47:00,102.735,102.735,102.73,102.73,42900000.0
2008-04-24 21:48:00,102.735,102.735,102.73,102.73,15200000.0
2008-04-24 21:49:00,102.73,102.73,102.72,102.73,39400000.0
2008-04-24 21:50:00,102.73,102.765,102.73,102.76,38000000.0
2008-04-24 21:51:00,102.76,102.78,102.76,102.775,34400000.0
2008-04-24 21:52:00,102.775,102.775,102.765,102.77,18200000.0
2008-04-24 21:53:00,102.77,102.79,102.77,102.79,27000000.0
2008-04-24 21:54:00,102.79,102.805,102.79,102.8,28400000.0
2008-04-24 21:55:00,102.8,102.815,102.8,102.81,21000000.0
2008-04-24 21:56:00,102.815,102.88,102.815,102.87,31400000.0
2008-04-24 21:57:00,102.875,102.875,102.87,102.87,10000000.0
2008-04-24 21:58:00,102.87,102.89,102.855,102.86,33000000.0
2008-04-24 21:59:00,102.865,102.88,102.835,102.86,43400000.0
2008-04-24 22:00:00,102.855,102.88,102.83,102.88,29000000.0
2008-04-24 22:01:00,102.88,102.88,102.84,102.865,21400000.0
2008-04-24 22:02:00,102.86,102.875,102.845,102.87,36100000.0
2008-04-24 22:03:00,102.87,102.88,102.845,102.855,35200000.0
2008-04-24 22:04:00,102.855,102.86,102.84,102.85,11400000.0
2008-04-24 22:05:00,102.85,102.87,102.85,102.865,68100000.0
2008-04-24 22:06:00,102.865,102.88,102.86,102.88,32600000.0
2008-04-24 22:07:00,102.88,102.88,102.84,102.84,29000000.0
2008-04-24 22:08:00,102.845,102.86,102.83,102.835,22900000.0
2008-04-24 22:09:00,102.835,102.85,102.8,102.815,49400000.0
2008-04-24 22:10:00,102.815,102.83,102.81,102.825,42200000.0
2008-04-24 22:11:00,102.83,102.83,102.81,102.81,33900000.0
2008-04-24 22:12:00,102.81,102.83,102.79,102.82,28700000.0
2008-04-24 22:13:00,102.82,102.85,102.82,102.85,8800000.0
2008-04-24 22:14:00,102.85,102.87,102.84,102.87,32400000.0
2008-04-24 22:15:00,102.87,102.93,102.86,102.89,53000000.0
2008-04-24 22:16:00,102.89,102.92,102.89,102.905,24900000.0
2008-04-24 22:17:00,102.9,102.91,102.875,102.905,53200000.0
2008-04-24 22:18:00,102.9,102.915,102.88,102.915,22800000.0
2008-04-24 22:19:00,102.915,102.92,102.9,102.9,17800000.0
2008-04-24 22:20:00,102.9,102.9,102.885,102.9,8500000.0
2008-04-24 22:21:00,102.9,102.9,102.84,102.84,13200000.0
2008-04-24 22:22:00,102.84,102.86,102.83,102.84,15300000.0
2008-04-24 22:23:00,102.84,102.84,102.825,102.825,103400000.0
2008-04-24 22:24:00,102.825,102.85,102.82,102.83,41200000.0
2008-04-24 22:25:00,102.83,102.84,102.81,102.81,29300000.0
2008-04-24 22:26:00,102.81,102.815,102.8,102.815,15100000.0
2008-04-24 22:27:00,102.82,102.82,102.82,102.82,4500000.0
2008-04-24 22:28:00,102.82,102.82,102.82,102.82,20700000.0
2008-04-24 22:29:00,102.82,102.865,102.82,102.86,36300000.0
2008-04-24 22:30:00,102.86,102.875,102.84,102.84,20300000.0
2008-04-24 22:31:00,102.845,102.875,102.84,102.85,19900000.0
2008-04-24 22:32:00,102.85,102.85,102.815,102.83,38400000.0
2008-04-24 22:33:00,102.83,102.84,102.81,102.82,19000000.0
2008-04-24 22:34:00,102.82,102.825,102.8,102.81,19200000.0
2008-04-24 22:35:00,102.81,102.81,102.8,102.8,11800000.0
2008-04-24 22:36:00,102.8,102.8,102.79,102.79,26400000.0
2008-04-24 22:37:00,102.79,102.79,102.79,102.79,6000000.0
2008-04-24 22:38:00,102.79,102.79,102.76,102.78,23000000.0
2008-04-24 22:39:00,102.78,102.79,102.745,102.745,67800000.0
2008-04-24 22:40:00,102.745,102.765,102.745,102.755,33500000.0
2008-04-24 22:41:00,102.755,102.76,102.745,102.76,14200000.0
2008-04-24 22:42:00,102.76,102.76,102.71,102.71,45700000.0
2008-04-24 22:43:00,102.71,102.715,102.71,102.71,28800000.0
2008-04-24 22:44:00,102.71,102.72,102.71,102.72,54300000.0
2008-04-24 22:45:00,102.72,102.725,102.695,102.725,33700000.0
2008-04-24 22:46:00,102.725,102.75,102.71,102.735,54500000.0
2008-04-24 22:47:00,102.735,102.74,102.715,102.72,27200000.0
2008-04-24 22:48:00,102.72,102.74,102.715,102.715,26400000.0
2008-04-24 22:49:00,102.71,102.72,102.705,102.705,22400000.0
2008-04-24 22:50:00,102.705,102.715,102.695,102.71,38900000.0
2008-04-24 22:51:00,102.71,102.765,102.71,102.74,48300000.0
2008-04-24 22:52:00,102.74,102.765,102.74,102.75,32400000.0
2008-04-24 22:53:00,102.75,102.75,102.74,102.745,17000000.0
2008-04-24 22:54:00,102.745,102.75,102.74,102.75,21000000.0
2008-04-24 22:55:00,102.75,102.76,102.75,102.75,15700000.0
2008-04-24 22:56:00,102.75,102.76,102.75,102.76,15400000.0
2008-04-24 22:57:00,102.75,102.77,102.75,102.75,44200000.0
2008-04-24 22:58:00,102.75,102.76,102.75,102.75,37100000.0
2008-04-24 22:59:00,102.75,102.75,102.75,102.75,41200000.0
2008-04-24 23:00:00,102.69,102.7,102.67,102.7,48000000.0
2008-04-24 23:01:00,102.73,102.73,102.73,102.73,4000000.0
2008-04-24 23:02:00,102.76,102.76,102.73,102.74,33300000.0
2008-04-24 23:03:00,102.73,102.74,102.73,102.74,33300000.0
2008-04-24 23:04:00,102.73,102.73,102.72,102.73,33300000.0
2008-04-24 23:05:00,102.73,102.73,102.72,102.72,48300000.0
2008-04-24 23:06:00,102.72,102.72,102.7,102.7,72900000.0
2008-04-24 23:07:00,102.7,102.7,102.69,102.69,43600000.0
2008-04-24 23:08:00,102.69,102.7,102.68,102.69,54100000.0
2008-04-24 23:09:00,102.69,102.7,102.69,102.7,48000000.0
2008-04-24 23:10:00,102.7,102.71,102.7,102.71,74000000.0
2008-04-24 23:11:00,102.71,102.71,102.69,102.7,61200000.0
2008-04-24 23:12:00,102.7,102.7,102.68,102.69,66600000.0
2008-04-24 23:13:00,102.69,102.69,102.69,102.69,62800000.0
2008-04-24 23:14:00,102.69,102.71,102.69,102.7,161300000.0
2008-04-24 23:15:00,102.7,102.7,102.7,102.7,243700000.0
2008-04-24 23:16:00,102.7,102.71,102.7,102.7,58300000.0
2008-04-24 23:17:00,102.7,102.7,102.69,102.7,61100000.0
2008-04-24 23:18:00,102.7,102.7,102.69,102.69,150100000.0
2008-04-24 23:19:00,102.69,102.7,102.69,102.7,114400000.0
2008-04-24 23:20:00,102.7,102.7,102.7,102.7,80000000.0
2008-04-24 23:21:00,102.7,102.71,102.7,102.7,264200000.0
2008-04-24 23:22:00,102.7,102.7,102.7,102.7,194100000.0
2008-04-24 23:23:00,102.7,102.71,102.7,102.71,14400000.0
2008-04-24 23:24:00,102.71,102.71,102.71,102.71,11200000.0
2008-04-24 23:25:00,102.71,102.71,102.7,102.71,11200000.0
2008-04-24 23:26:00,102.71,102.71,102.71,102.71,1600000.0
2008-04-24 23:27:00,102.71,102.71,102.71,102.71,49600000.0
2008-04-24 23:28:00,102.71,102.75,102.71,102.75,73600000.0
2008-04-24 23:29:00,102.75,102.775,102.75,102.775,78000000.0
2008-04-24 23:30:00,102.775,102.85,102.775,102.81,79500000.0
2008-04-24 23:31:00,102.81,102.81,102.8,102.8,17600000.0
2008-04-24 23:32:00,102.8,102.83,102.8,102.8,112000000.0
2008-04-24 23:33:00,102.8,102.8,102.8,102.8,56000000.0
2008-04-24 23:34:00,102.8,102.81,102.8,102.81,20800000.0
2008-04-24 23:35:00,102.81,102.81,102.81,102.81,6400000.0
2008-04-24 23:36:00,102.86,102.87,102.795,102.845,91700000.0
2008-04-24 23:37:00,102.85,102.86,102.84,102.86,42400000.0
2008-04-24 23:38:00,102.86,102.86,102.85,102.85,10600000.0
2008-04-24 23:39:00,102.85,102.86,102.85,102.86,10000000.0
2008-04-24 23:40:00,102.86,102.86,102.86,102.86,10400000.0
2008-04-24 23:41:00,102.86,102.86,102.82,102.82,20400000.0
2008-04-24 23:42:00,102.82,102.85,102.82,102.85,30000000.0
2008-04-24 23:43:00,102.845,102.845,102.835,102.84,9000000.0
2008-04-24 23:44:00,102.84,102.84,102.83,102.83,46100000.0
2008-04-24 23:45:00,102.83,102.84,102.82,102.82,24500000.0
2008-04-24 23:46:00,102.82,102.84,102.81,102.82,49000000.0
2008-04-24 23:47:00,102.82,102.82,102.78,102.78,59800000.0
2008-04-24 23:48:00,102.78,102.78,102.78,102.78,56000000.0
2008-04-24 23:49:00,102.78,102.78,102.76,102.77,24700000.0
2008-04-24 23:50:00,102.775,102.78,102.775,102.78,14900000.0
2008-04-24 23:51:00,102.78,102.78,102.78,102.78,9000000.0
2008-04-24 23:52:00,102.78,102.78,102.78,102.78,16200000.0
2008-04-24 23:53:00,102.78,102.78,102.74,102.775,77700000.0
2008-04-24 23:54:00,102.775,102.785,102.76,102.76,104900000.0
2008-04-24 23:55:00,102.76,102.76,102.75,102.76,127500000.0
2008-04-24 23:56:00,102.76,102.76,102.74,102.74,145200000.0
2008-04-24 23:57:00,102.74,102.75,102.74,102.74,204800000.0
2008-04-24 23:58:00,102.74,102.74,102.73,102.73,184000000.0
2008-04-24 23:59:00,102.73,102.78,102.73,102.78,328400000.0
2008-04-25 00:00:00,102.78,102.8,102.75,102.8,246400000.0
2008-04-25 00:01:00,102.8,102.8,102.8,102.8,19200000.0
2008-04-25 00:02:00,102.8,102.8,102.8,102.8,19200000.0
2008-04-25 00:03:00,102.8,102.81,102.79,102.81,132800000.0
2008-04-25 00:04:00,102.81,102.83,102.8,102.82,110400000.0
2008-04-25 00:05:00,102.82,102.82,102.82,102.82,155200000.0
2008-04-25 00:06:00,102.82,102.83,102.81,102.82,319200000.0
2008-04-25 00:07:00,102.82,102.82,102.82,102.82,192000000.0
2008-04-25 00:08:00,102.82,102.82,102.82,102.82,105600000.0
2008-04-25 00:09:00,102.82,102.82,102.795,102.815,59200000.0
2008-04-25 00:10:00,102.815,102.815,102.785,102.8,52800000.0
2008-04-25 00:11:00,102.8,102.8,102.78,102.785,38400000.0
2008-04-25 00:12:00,102.785,102.79,102.785,102.79,12000000.0
2008-04-25 00:13:00,102.79,102.79,102.78,102.785,55200000.0
2008-04-25 00:14:00,102.77,102.77,102.75,102.76,81000000.0
2008-04-25 00:15:00,102.76,102.76,102.76,102.76,22400000.0
2008-04-25 00:16:00,102.76,102.76,102.76,102.76,25600000.0
2008-04-25 00:17:00,102.76,102.76,102.76,102.76,3200000.0
2008-04-25 00:18:00,102.76,102.76,102.715,102.76,153000000.0
2008-04-25 00:19:00,102.76,102.76,102.74,102.745,20200000.0
2008-04-25 00:20:00,102.745,102.745,102.745,102.745,2400000.0
2008-04-25 00:21:00,102.745,102.745,102.745,102.745,800000.0
2008-04-25 00:22:00,102.745,102.745,102.73,102.73,25800000.0
2008-04-25 00:23:00,102.73,102.73,102.73,102.73,16000000.0
2008-04-25 00:24:00,102.73,102.73,102.73,102.73,57800000.0
2008-04-25 00:25:00,102.73,102.755,102.73,102.74,175600000.0
2008-04-25 00:26:00,102.74,102.74,102.74,102.74,26400000.0
2008-04-25 00:27:00,102.74,102.75,102.74,102.75,52000000.0
2008-04-25 00:28:00,102.75,102.77,102.75,102.77,92000000.0
2008-04-25 00:29:00,102.77,102.78,102.77,102.78,71000000.0
2008-04-25 00:30:00,102.78,102.81,102.77,102.79,231700000.0
2008-04-25 00:31:00,102.79,102.79,102.79,102.79,13600000.0
2008-04-25 00:32:00,102.79,102.79,102.79,102.79,16800000.0
2008-04-25 00:33:00,102.79,102.79,102.79,102.79,25600000.0
2008-04-25 00:34:00,102.79,102.79,102.79,102.79,20800000.0
2008-04-25 00:35:00,102.79,102.79,102.79,102.79,40000000.0
2008-04-25 00:36:00,102.79,102.79,102.79,102.79,11200000.0
2008-04-25 00:37:00,102.79,102.79,102.79,102.79,16000000.0
2008-04-25 00:38:00,102.79,102.805,102.79,102.805,27200000.0
2008-04-25 00:39:00,102.8,102.82,102.79,102.82,64800000.0
2008-04-25 00:40:00,102.82,102.83,102.82,102.83,95200000.0
2008-04-25 00:41:00,102.83,102.83,102.825,102.83,7200000.0
2008-04-25 00:42:00,102.83,102.83,102.825,102.83,9600000.0
2008-04-25 00:43:00,102.83,102.83,102.82,102.82,72800000.0
2008-04-25 00:44:00,102.82,102.82,102.81,102.81,40800000.0
2008-04-25 00:45:00,102.805,102.815,102.805,102.815,34400000.0
2008-04-25 00:46:00,102.815,102.815,102.815,102.815,8800000.0
2008-04-25 00:47:00,102.815,102.815,102.8,102.8,64800000.0
2008-04-25 00:48:00,102.8,102.815,102.8,102.815,56800000.0
2008-04-25 00:49:00,102.815,102.815,102.805,102.805,20000000.0
2008-04-25 00:50:00,102.81,102.815,102.81,102.815,47200000.0
2008-04-25 00:51:00,102.815,102.815,102.815,102.815,19200000.0
2008-04-25 00:52:00,102.815,102.815,102.815,102.815,14400000.0
2008-04-25 00:53:00,102.815,102.815,102.815,102.815,18400000.0
2008-04-25 00:54:00,102.815,102.815,102.815,102.815,16000000.0
2008-04-25 00:55:00,102.815,102.835,102.78,102.79,204800000.0
2008-04-25 00:56:00,102.78,102.78,102.77,102.77,125600000.0
2008-04-25 00:57:00,102.77,102.77,102.745,102.75,353600000.0
2008-04-25 00:58:00,102.75,102.75,102.75,102.75,180800000.0
2008-04-25 00:59:00,102.75,102.76,102.75,102.75,149600000.0
2008-04-25 01:00:00,102.76,102.76,102.755,102.755,24000000.0
2008-04-25 01:01:00,102.76,102.78,102.76,102.775,79200000.0
2008-04-25 01:02:00,102.77,102.78,102.77,102.78,68800000.0
2008-04-25 01:03:00,102.78,102.78,102.78,102.78,59200000.0
2008-04-25 01:04:00,102.78,102.78,102.78,102.78,25600000.0
2008-04-25 01:05:00,102.78,102.78,102.78,102.78,25600000.0
2008-04-25 01:06:00,102.78,102.78,102.77,102.775,40800000.0
2008-04-25 01:07:00,102.775,102.81,102.775,102.81,52800000.0
2008-04-25 01:08:00,102.81,102.81,102.81,102.81,46400000.0
2008-04-25 01:09:00,102.81,102.81,102.81,102.81,68800000.0
2008-04-25 01:10:00,102.81,102.81,102.78,102.78,80000000.0
2008-04-25 01:11:00,102.78,102.78,102.775,102.78,28800000.0
2008-04-25 01:12:00,102.78,102.78,102.78,102.78,152800000.0
2008-04-25 01:13:00,102.78,102.78,102.755,102.76,82400000.0
2008-04-25 01:14:00,102.76,102.77,102.74,102.74,131200000.0
2008-04-25 01:15:00,102.74,102.76,102.74,102.74,88000000.0
2008-04-25 01:16:00,102.74,102.77,102.74,102.77,88000000.0
2008-04-25 01:17:00,102.77,102.77,102.735,102.735,58400000.0
2008-04-25 01:18:00,102.735,102.765,102.735,102.765,108000000.0
2008-04-25 01:19:00,102.77,102.77,102.755,102.755,124000000.0
2008-04-25 01:20:00,102.755,102.76,102.755,102.76,83200000.0
2008-04-25 01:21:00,102.76,102.77,102.75,102.77,80800000.0
2008-04-25 01:22:00,102.77,102.845,102.77,102.845,216000000.0
2008-04-25 01:23:00,102.845,102.845,102.805,102.805,32000000.0
2008-04-25 01:24:00,102.81,102.815,102.805,102.815,28000000.0
2008-04-25 01:25:00,102.815,102.82,102.805,102.815,38400000.0
2008-04-25 01:26:00,102.815,102.815,102.805,102.805,25600000.0
2008-04-25 01:27:00,102.805,102.845,102.805,102.825,44800000.0
2008-04-25 01:28:00,102.825,102.825,102.825,102.825,26400000.0
2008-04-25 01:29:00,102.825,102.835,102.8,102.8,66400000.0
2008-04-25 01:30:00,102.8,102.8,102.74,102.775,582400000.0
2008-04-25 01:31:00,102.775,102.785,102.775,102.785,26400000.0
2008-04-25 01:32:00,102.785,102.83,102.785,102.83,76000000.0
2008-04-25 01:33:00,102.83,102.835,102.83,102.83,56000000.0
2008-04-25 01:34:00,102.83,102.83,102.83,102.83,60800000.0
2008-04-25 01:35:00,102.83,102.83,102.83,102.83,48000000.0
2008-04-25 01:36:00,102.83,102.83,102.83,102.83,28800000.0
2008-04-25 01:37:00,102.83,102.83,102.83,102.83,51200000.0
2008-04-25 01:38:00,102.83,102.83,102.83,102.83,40000000.0
2008-04-25 01:39:00,102.83,102.83,102.83,102.83,35200000.0
2008-04-25 01:40:00,102.83,102.845,102.82,102.82,52800000.0
2008-04-25 01:41:00,102.82,102.82,102.82,102.82,22400000.0
2008-04-25 01:42:00,102.82,102.82,102.785,102.79,54400000.0
2008-04-25 01:43:00,102.795,102.8,102.795,102.8,29600000.0
2008-04-25 01:44:00,102.8,102.8,102.8,102.8,27200000.0
2008-04-25 01:45:00,102.8,102.81,102.79,102.8,102400000.0
2008-04-25 01:46:00,102.8,102.8,102.77,102.77,135200000.0
2008-04-25 01:47:00,102.77,102.77,102.72,102.73,186400000.0
2008-04-25 01:48:00,102.73,102.755,102.725,102.755,64300000.0
2008-04-25 01:49:00,102.755,102.765,102.74,102.755,72000000.0
2008-04-25 01:50:00,102.755,102.76,102.755,102.76,45600000.0
2008-04-25 01:51:00,102.76,102.78,102.75,102.77,140100000.0
2008-04-25 01:52:00,102.77,102.79,102.77,102.78,153500000.0
2008-04-25 01:53:00,102.78,102.79,102.78,102.785,46900000.0
2008-04-25 01:54:00,102.785,102.815,102.785,102.81,70200000.0
2008-04-25 01:55:00,102.81,102.81,102.805,102.81,29600000.0
2008-04-25 01:56:00,102.81,102.82,102.8,102.82,49300000.0
2008-04-25 01:57:00,102.82,102.82,102.81,102.815,115700000.0
2008-04-25 01:58:00,102.815,102.82,102.8,102.82,253200000.0
2008-04-25 01:59:00,102.82,102.82,102.82,102.82,194900000.0
2008-04-25 02:00:00,102.82,102.83,102.815,102.82,185600000.0
2008-04-25 02:01:00,102.83,102.83,102.83,102.83,181300000.0
2008-04-25 02:02:00,102.83,102.83,102.83,102.83,138400000.0
2008-04-25 02:03:00,102.83,102.87,102.83,102.87,194000000.0
2008-04-25 02:04:00,102.87,102.89,102.86,102.87,177200000.0
2008-04-25 02:05:00,102.87,102.9,102.87,102.9,198700000.0
2008-04-25 02:06:00,102.915,102.94,102.905,102.915,173900000.0
2008-04-25 02:07:00,102.915,102.915,102.86,102.86,315400000.0
2008-04-25 02:08:00,102.86,102.86,102.82,102.82,100000000.0
2008-04-25 02:09:00,102.82,102.84,102.815,102.815,92900000.0
2008-04-25 02:10:00,102.815,102.85,102.815,102.845,48000000.0
2008-04-25 02:11:00,102.845,102.845,102.825,102.83,52800000.0
2008-04-25 02:12:00,102.83,102.83,102.805,102.805,35200000.0
2008-04-25 02:13:00,102.805,102.82,102.8,102.815,128900000.0
2008-04-25 02:14:00,102.815,102.83,102.815,102.83,272000000.0
2008-04-25 02:15:00,102.83,102.84,102.82,102.84,80900000.0
2008-04-25 02:16:00,102.84,102.865,102.83,102.86,107700000.0
2008-04-25 02:17:00,102.855,102.855,102.845,102.845,40800000.0
2008-04-25 02:18:00,102.845,102.845,102.845,102.845,17600000.0
2008-04-25 02:19:00,102.845,102.845,102.825,102.825,24100000.0
2008-04-25 02:20:00,102.825,102.845,102.825,102.835,64200000.0
2008-04-25 02:21:00,102.835,102.845,102.825,102.835,61600000.0
2008-04-25 02:22:00,102.835,102.845,102.835,102.845,34400000.0
2008-04-25 02:23:00,102.845,102.855,102.84,102.84,23200000.0
2008-04-25 02:24:00,102.84,102.845,102.835,102.845,29600000.0
2008-04-25 02:25:00,102.845,102.845,102.835,102.835,49600000.0
2008-04-25 02:26:00,102.835,102.845,102.825,102.835,69600000.0
2008-04-25 02:27:00,102.835,102.835,102.79,102.795,85200000.0
2008-04-25 02:28:00,102.8,102.805,102.795,102.805,34400000.0
2008-04-25 02:29:00,102.805,102.815,102.795,102.815,36800000.0
2008-04-25 02:30:00,102.815,102.82,102.815,102.82,9200000.0
2008-04-25 02:31:00,102.82,102.825,102.805,102.825,21700000.0
2008-04-25 02:32:00,102.825,102.83,102.82,102.825,79400000.0
2008-04-25 02:33:00,102.825,102.825,102.82,102.82,77500000.0
2008-04-25 02:34:00,102.82,102.82,102.81,102.81,80100000.0
2008-04-25 02:35:00,102.81,102.825,102.81,102.825,36100000.0
2008-04-25 02:36:00,102.825,102.825,102.815,102.825,22200000.0
2008-04-25 02:37:00,102.825,102.84,102.825,102.83,25700000.0
2008-04-25 02:38:00,102.83,102.83,102.82,102.82,52500000.0
2008-04-25 02:39:00,102.82,102.83,102.82,102.83,30700000.0
2008-04-25 02:40:00,102.83,102.83,102.82,102.82,32400000.0
2008-04-25 02:41:00,102.82,102.82,102.8,102.81,170200000.0
2008-04-25 02:42:00,102.81,102.82,102.79,102.8,91000000.0
2008-04-25 02:43:00,102.8,102.8,102.8,102.8,114200000.0
2008-04-25 02:44:00,102.8,102.8,102.79,102.79,54300000.0
2008-04-25 02:45:00,102.79,102.79,102.78,102.79,36700000.0
2008-04-25 02:46:00,102.79,102.79,102.77,102.77,36400000.0
2008-04-25 02:47:00,102.77,102.78,102.77,102.78,44700000.0
2008-04-25 02:48:00,102.78,102.81,102.78,102.81,82500000.0
2008-04-25 02:49:00,102.81,102.83,102.8,102.82,84100000.0
2008-04-25 02:50:00,102.82,102.84,102.82,102.82,27700000.0
2008-04-25 02:51:00,102.82,102.82,102.795,102.81,41000000.0
2008-04-25 02:52:00,102.81,102.82,102.81,102.82,39900000.0
2008-04-25 02:53:00,102.82,102.83,102.815,102.83,60200000.0
2008-04-25 02:54:00,102.83,102.85,102.83,102.83,243100000.0
2008-04-25 02:55:00,102.82,102.86,102.8,102.86,514000000.0
2008-04-25 02:56:00,102.86,102.885,102.86,102.87,221300000.0
2008-04-25 02:57:00,102.87,102.9,102.86,102.895,187800000.0
2008-04-25 02:58:00,102.895,102.925,102.88,102.925,107000000.0
2008-04-25 02:59:00,102.925,102.93,102.92,102.92,66700000.0
2008-04-25 03:00:00,102.92,102.93,102.91,102.91,227900000.0
2008-04-25 03:01:00,102.91,102.92,102.895,102.91,201900000.0
2008-04-25 03:02:00,102.91,102.91,102.89,102.895,506300000.0
2008-04-25 03:03:00,102.9,102.91,102.855,102.87,511900000.0
2008-04-25 03:04:00,102.87,102.875,102.87,102.87,37600000.0
2008-04-25 03:05:00,102.87,102.87,102.84,102.84,122500000.0
2008-04-25 03:06:00,102.84,102.84,102.82,102.82,180100000.0
2008-04-25 03:07:00,102.82,102.83,102.81,102.82,84900000.0
2008-04-25 03:08:00,102.83,102.84,102.82,102.83,107700000.0
2008-04-25 03:09:00,102.83,102.86,102.83,102.86,359800000.0
2008-04-25 03:10:00,102.86,102.86,102.86,102.86,158700000.0
2008-04-25 03:11:00,102.86,102.86,102.85,102.86,88300000.0
2008-04-25 03:12:00,102.86,102.87,102.86,102.87,202100000.0
2008-04-25 03:13:00,102.87,102.87,102.87,102.87,39100000.0
2008-04-25 03:14:00,102.87,102.88,102.855,102.86,368200001.0
2008-04-25 03:15:00,102.86,102.86,102.82,102.83,859599999.0
2008-04-25 03:16:00,102.83,102.83,102.8,102.8,392200000.0
2008-04-25 03:17:00,102.8,102.8,102.79,102.79,65600000.0
2008-04-25 03:18:00,102.79,102.79,102.78,102.79,123800000.0
2008-04-25 03:19:00,102.79,102.8,102.79,102.8,149700000.0
2008-04-25 03:20:00,102.8,102.82,102.79,102.8,233200000.0
2008-04-25 03:21:00,102.8,102.81,102.77,102.79,62100000.0
2008-04-25 03:22:00,102.79,102.8,102.79,102.79,46100000.0
2008-04-25 03:23:00,102.79,102.81,102.79,102.81,162100000.0
2008-04-25 03:24:00,102.81,102.82,102.81,102.82,6600000.0
2008-04-25 03:25:00,102.82,102.82,102.82,102.82,4800000.0
2008-04-25 03:26:00,102.82,102.82,102.82,102.82,10400000.0
2008-04-25 03:27:00,102.82,102.83,102.82,102.83,41400000.0
2008-04-25 03:28:00,102.83,102.84,102.83,102.83,5000000.0
2008-04-25 03:29:00,102.83,102.85,102.83,102.835,30000000.0
2008-04-25 03:30:00,102.835,102.84,102.835,102.84,6000000.0
2008-04-25 03:31:00,102.84,102.84,102.84,102.84,1200000.0
2008-04-25 03:32:00,102.84,102.87,102.84,102.86,47300000.0
2008-04-25 03:33:00,102.86,102.86,102.84,102.84,33500000.0
2008-04-25 03:34:00,102.84,102.84,102.83,102.84,16800000.0
2008-04-25 03:35:00,102.84,102.84,102.84,102.84,13400000.0
2008-04-25 03:36:00,102.84,102.84,102.83,102.83,29900000.0
2008-04-25 03:37:00,102.83,102.845,102.825,102.84,17200000.0
2008-04-25 03:38:00,102.84,102.84,102.835,102.835,8400000.0
2008-04-25 03:39:00,102.835,102.835,102.83,102.83,43300000.0
2008-04-25 03:40:00,102.83,102.83,102.82,102.825,46000000.0
2008-04-25 03:41:00,102.825,102.825,102.805,102.805,27200000.0
2008-04-25 03:42:00,102.805,102.805,102.745,102.76,141300000.0
2008-04-25 03:43:00,102.76,102.79,102.76,102.78,359800000.0
2008-04-25 03:44:00,102.78,102.825,102.78,102.82,330700000.0
2008-04-25 03:45:00,102.82,102.82,102.82,102.82,1800000.0
2008-04-25 03:46:00,102.82,102.82,102.82,102.82,3000000.0
2008-04-25 03:47:00,102.82,102.83,102.82,102.82,3600000.0
2008-04-25 03:48:00,102.82,102.82,102.81,102.81,11300000.0
2008-04-25 03:49:00,102.81,102.82,102.79,102.79,37200000.0
2008-04-25 03:50:00,102.79,102.8,102.79,102.8,14400000.0
2008-04-25 03:51:00,102.8,102.82,102.8,102.82,57300000.0
2008-04-25 03:52:00,102.82,102.83,102.81,102.82,11000000.0
2008-04-25 03:53:00,102.82,102.83,102.82,102.83,16400000.0
2008-04-25 03:54:00,102.83,102.85,102.82,102.85,7200000.0
2008-04-25 03:55:00,102.85,102.87,102.84,102.84,19600000.0
2008-04-25 03:56:00,102.84,102.84,102.82,102.82,22000000.0
2008-04-25 03:57:00,102.82,102.82,102.81,102.81,12800000.0
2008-04-25 03:58:00,102.81,102.82,102.79,102.8,21800000.0
2008-04-25 03:59:00,102.8,102.83,102.8,102.83,12600000.0
2008-04-25 04:00:00,102.83,102.83,102.81,102.83,14400000.0
2008-04-25 04:01:00,102.83,102.84,102.81,102.82,21700000.0
2008-04-25 04:02:00,102.82,102.82,102.81,102.81,6000000.0
2008-04-25 04:03:00,102.81,102.83,102.81,102.83,12600000.0
2008-04-25 04:04:00,102.83,102.85,102.82,102.85,10800000.0
2008-04-25 04:05:00,102.85,102.85,102.83,102.84,6300000.0
2008-04-25 04:06:00,102.84,102.84,102.8,102.8,9000000.0
2008-04-25 04:07:00,102.8,102.82,102.8,102.82,22400000.0
2008-04-25 04:08:00,102.82,102.82,102.8,102.81,62400000.0
2008-04-25 04:09:00,102.81,102.81,102.8,102.8,10000000.0
2008-04-25 04:10:00,102.8,102.82,102.8,102.82,5000000.0
2008-04-25 04:11:00,102.82,102.83,102.81,102.82,16800000.0
2008-04-25 04:12:00,102.82,102.83,102.81,102.83,8600000.0
2008-04-25 04:13:00,102.83,102.83,102.82,102.82,7000000.0
2008-04-25 04:14:00,102.82,102.82,102.82,102.82,3600000.0
2008-04-25 04:15:00,102.82,102.82,102.81,102.81,10900000.0
2008-04-25 04:16:00,102.81,102.82,102.81,102.82,2600000.0
2008-04-25 04:17:00,102.82,102.83,102.82,102.82,4600000.0
2008-04-25 04:18:00,102.82,102.82,102.81,102.81,7800000.0
2008-04-25 04:19:00,102.81,102.81,102.78,102.81,40900000.0
2008-04-25 04:20:00,102.81,102.81,102.8,102.8,5000000.0
2008-04-25 04:21:00,102.8,102.8,102.79,102.79,8600000.0
2008-04-25 04:22:00,102.79,102.8,102.75,102.75,70100000.0
2008-04-25 04:23:00,102.75,102.76,102.75,102.76,28500000.0
2008-04-25 04:24:00,102.76,102.76,102.75,102.75,9800000.0
2008-04-25 04:25:00,102.75,102.76,102.75,102.76,106700000.0
2008-04-25 04:26:00,102.76,102.8,102.76,102.8,55400000.0
2008-04-25 04:27:00,102.8,102.8,102.78,102.79,31700000.0
2008-04-25 04:28:00,102.79,102.8,102.77,102.78,25100000.0
2008-04-25 04:29:00,102.78,102.78,102.77,102.78,16700000.0
2008-04-25 04:30:00,102.78,102.79,102.78,102.78,6200000.0
2008-04-25 04:31:00,102.78,102.78,102.78,102.78,4400000.0
2008-04-25 04:32:00,102.78,102.78,102.78,102.78,3200000.0
2008-04-25 04:33:00,102.78,102.78,102.75,102.77,14600000.0
2008-04-25 04:34:00,102.77,102.77,102.77,102.77,1400000.0
2008-04-25 04:35:00,102.77,102.79,102.77,102.78,16600000.0
2008-04-25 04:36:00,102.78,102.78,102.75,102.75,9600000.0
2008-04-25 04:37:00,102.75,102.76,102.74,102.75,16900000.0
2008-04-25 04:38:00,102.75,102.75,102.73,102.74,10000000.0
2008-04-25 04:39:00,102.74,102.75,102.73,102.74,24700000.0
2008-04-25 04:40:00,102.74,102.75,102.74,102.74,22600000.0
2008-04-25 04:41:00,102.74,102.75,102.74,102.74,12200000.0
2008-04-25 04:42:00,102.74,102.74,102.73,102.73,7600000.0
2008-04-25 04:43:00,102.73,102.73,102.71,102.71,15900000.0
2008-04-25 04:44:00,102.71,102.74,102.7,102.74,35200000.0
2008-04-25 04:45:00,102.74,102.74,102.73,102.73,14200000.0
2008-04-25 04:46:00,102.73,102.75,102.73,102.73,9200000.0
2008-04-25 04:47:00,102.73,102.74,102.73,102.74,3600000.0
2008-04-25 04:48:00,102.74,102.74,102.72,102.73,26500000.0
2008-04-25 04:49:00,102.73,102.74,102.7,102.7,60800000.0
2008-04-25 04:50:00,102.7,102.73,102.7,102.73,9400000.0
2008-04-25 04:51:00,102.73,102.73,102.71,102.72,83300000.0
2008-04-25 04:52:00,102.72,102.72,102.7,102.72,74900000.0
2008-04-25 04:53:00,102.72,102.73,102.71,102.73,24700000.0
2008-04-25 04:54:00,102.73,102.73,102.72,102.72,13500000.0
2008-04-25 04:55:00,102.72,102.73,102.7,102.7,20700000.0
2008-04-25 04:56:00,102.7,102.71,102.68,102.7,57800000.0
2008-04-25 04:57:00,102.7,102.7,102.69,102.7,21000000.0
2008-04-25 04:58:00,102.7,102.7,102.65,102.66,179600000.0
2008-04-25 04:59:00,102.66,102.675,102.66,102.67,186800000.0
2008-04-25 05:00:00,102.67,102.7,102.67,102.7,249100000.0
2008-04-25 05:01:00,102.7,102.72,102.7,102.72,85900000.0
2008-04-25 05:02:00,102.715,102.725,102.71,102.72,129000000.0
2008-04-25 05:03:00,102.72,102.72,102.71,102.72,55400000.0
2008-04-25 05:04:00,102.72,102.72,102.7,102.71,96700000.0
2008-04-25 05:05:00,102.71,102.71,102.705,102.705,8400000.0
2008-04-25 05:06:00,102.71,102.71,102.705,102.71,20000000.0
2008-04-25 05:07:00,102.705,102.715,102.68,102.7,287900000.0
2008-04-25 05:08:00,102.7,102.7,102.66,102.69,564900000.0
2008-04-25 05:09:00,102.69,102.7,102.69,102.69,378300000.0
2008-04-25 05:10:00,102.69,102.7,102.69,102.69,283900000.0
2008-04-25 05:11:00,102.69,102.7,102.68,102.68,107800000.0
2008-04-25 05:12:00,102.68,102.68,102.68,102.68,269600000.0
2008-04-25 05:13:00,102.68,102.68,102.68,102.68,140000000.0
2008-04-25 05:14:00,102.68,102.69,102.68,102.68,377700000.0
2008-04-25 05:15:00,102.68,102.7,102.67,102.69,340400000.0
2008-04-25 05:16:00,102.69,102.71,102.66,102.7,532800000.0
2008-04-25 05:17:00,102.7,102.71,102.65,102.65,414400000.0
2008-04-25 05:18:00,102.65,102.69,102.65,102.69,479100000.0
2008-04-25 05:19:00,102.69,102.7,102.69,102.69,274100000.0
2008-04-25 05:20:00,102.69,102.69,102.67,102.69,161700000.0
2008-04-25 05:21:00,102.69,102.69,102.69,102.69,10200000.0
2008-04-25 05:22:00,102.69,102.69,102.66,102.66,153000000.0
2008-04-25 05:23:00,102.66,102.68,102.66,102.67,276000000.0
2008-04-25 05:24:00,102.67,102.67,102.66,102.665,115100000.0
2008-04-25 05:25:00,102.665,102.67,102.65,102.65,165300000.0
2008-04-25 05:26:00,102.65,102.66,102.64,102.66,173900000.0
2008-04-25 05:27:00,102.66,102.66,102.65,102.65,12600000.0
2008-04-25 05:28:00,102.65,102.66,102.64,102.66,26100000.0
2008-04-25 05:29:00,102.66,102.67,102.66,102.67,48400000.0
2008-04-25 05:30:00,102.67,102.67,102.66,102.66,24100000.0
2008-04-25 05:31:00,102.66,102.71,102.66,102.7,36100000.0
2008-04-25 05:32:00,102.7,102.71,102.68,102.68,29200000.0
2008-04-25 05:33:00,102.68,102.69,102.68,102.68,48100000.0
2008-04-25 05:34:00,102.68,102.68,102.67,102.67,19000000.0
2008-04-25 05:35:00,102.67,102.67,102.64,102.64,55900000.0
2008-04-25 05:36:00,102.64,102.64,102.64,102.64,16200000.0
2008-04-25 05:37:00,102.64,102.66,102.63,102.64,72700000.0
2008-04-25 05:38:00,102.64,102.64,102.62,102.63,33800000.0
2008-04-25 05:39:00,102.63,102.66,102.62,102.65,499400000.0
2008-04-25 05:40:00,102.66,102.66,102.66,102.66,7400000.0
2008-04-25 05:41:00,102.66,102.67,102.66,102.67,5400000.0
2008-04-25 05:42:00,102.67,102.67,102.66,102.67,3600000.0
2008-04-25 05:43:00,102.67,102.71,102.67,102.71,34400000.0
2008-04-25 05:44:00,102.71,102.74,102.71,102.73,51200000.0
2008-04-25 05:45:00,102.73,102.74,102.73,102.74,115400000.0
2008-04-25 05:46:00,102.74,102.74,102.72,102.73,29900000.0
2008-04-25 05:47:00,102.73,102.75,102.73,102.74,88600000.0
2008-04-25 05:48:00,102.74,102.75,102.73,102.74,38000000.0
2008-04-25 05:49:00,102.74,102.76,102.74,102.76,112500000.0
2008-04-25 05:50:00,102.76,102.78,102.76,102.78,40900000.0
2008-04-25 05:51:00,102.78,102.78,102.78,102.78,59300000.0
2008-04-25 05:52:00,102.78,102.79,102.765,102.77,172200000.0
2008-04-25 05:53:00,102.77,102.81,102.77,102.81,11200000.0
2008-04-25 05:54:00,102.81,102.81,102.8,102.8,4200000.0
2008-04-25 05:55:00,102.8,102.8,102.79,102.8,16200000.0
2008-04-25 05:56:00,102.8,102.81,102.8,102.81,9600000.0
2008-04-25 05:57:00,102.81,102.81,102.795,102.795,5800000.0
2008-04-25 05:58:00,102.8,102.8,102.79,102.8,27700000.0
2008-04-25 05:59:00,102.79,102.82,102.79,102.81,15700000.0
2008-04-25 06:00:00,102.81,102.83,102.8,102.83,17200000.0
2008-04-25 06:01:00,102.83,102.84,102.82,102.83,14400000.0
2008-04-25 06:02:00,102.83,102.86,102.8,102.85,52600000.0
2008-04-25 06:03:00,102.85,102.85,102.81,102.82,54900000.0
2008-04-25 06:04:00,102.82,102.83,102.8,102.81,91800000.0
2008-04-25 06:05:00,102.81,102.83,102.81,102.82,30200000.0
2008-04-25 06:06:00,102.82,102.82,102.79,102.8,42800000.0
2008-04-25 06:07:00,102.8,102.81,102.79,102.79,12800000.0
2008-04-25 06:08:00,102.79,102.8,102.76,102.76,56200000.0
2008-04-25 06:09:00,102.76,102.76,102.75,102.75,51100000.0
2008-04-25 06:10:00,102.75,102.75,102.73,102.74,132300000.0
2008-04-25 06:11:00,102.74,102.74,102.73,102.73,104100000.0
2008-04-25 06:12:00,102.73,102.73,102.71,102.71,147400000.0
2008-04-25 06:13:00,102.71,102.71,102.66,102.66,210000000.0
2008-04-25 06:14:00,102.66,102.675,102.66,102.66,91500000.0
2008-04-25 06:15:00,102.66,102.73,102.66,102.73,39000000.0
2008-04-25 06:16:00,102.73,102.74,102.72,102.74,12600000.0
2008-04-25 06:17:00,102.74,102.74,102.73,102.73,18600000.0
2008-04-25 06:18:00,102.73,102.75,102.73,102.75,62800000.0
2008-04-25 06:19:00,102.75,102.76,102.75,102.76,64800000.0
2008-04-25 06:20:00,102.76,102.795,102.76,102.785,106600000.0
2008-04-25 06:21:00,102.79,102.8,102.785,102.8,42100000.0
2008-04-25 06:22:00,102.8,102.8,102.71,102.71,68200000.0
2008-04-25 06:23:00,102.71,102.71,102.665,102.67,107900000.0
2008-04-25 06:24:00,102.67,102.69,102.67,102.69,33700000.0
2008-04-25 06:25:00,102.69,102.72,102.64,102.64,63600000.0
2008-04-25 06:26:00,102.64,102.64,102.61,102.62,76000000.0
2008-04-25 06:27:00,102.62,102.65,102.59,102.6,111600000.0
2008-04-25 06:28:00,102.6,102.67,102.6,102.65,149400000.0
2008-04-25 06:29:00,102.65,102.675,102.65,102.67,71200000.0
2008-04-25 06:30:00,102.67,102.67,102.63,102.63,81300000.0
2008-04-25 06:31:00,102.63,102.64,102.62,102.62,15400000.0
2008-04-25 06:32:00,102.62,102.63,102.62,102.62,15500000.0
2008-04-25 06:33:00,102.62,102.62,102.58,102.59,38100000.0
2008-04-25 06:34:00,102.59,102.6,102.59,102.59,9400000.0
2008-04-25 06:35:00,102.59,102.59,102.55,102.55,41100000.0
2008-04-25 06:36:00,102.55,102.57,102.55,102.56,12400000.0
2008-04-25 06:37:00,102.56,102.57,102.55,102.56,9400000.0
2008-04-25 06:38:00,102.56,102.58,102.56,102.58,16000000.0
2008-04-25 06:39:00,102.58,102.58,102.56,102.56,15700000.0
2008-04-25 06:40:00,102.56,102.56,102.56,102.56,10400000.0
2008-04-25 06:41:00,102.56,102.58,102.56,102.58,13000000.0
2008-04-25 06:42:00,102.58,102.58,102.53,102.53,126100001.0
2008-04-25 06:43:00,102.53,102.54,102.53,102.53,43500000.0
2008-04-25 06:44:00,102.53,102.53,102.52,102.52,82500000.0
2008-04-25 06:45:00,102.52,102.52,102.515,102.52,36400000.0
2008-04-25 06:46:00,102.52,102.55,102.52,102.55,12400000.0
2008-04-25 06:47:00,102.55,102.55,102.53,102.54,165200000.0
2008-04-25 06:48:00,102.54,102.54,102.53,102.54,142000000.0
2008-04-25 06:49:00,102.54,102.54,102.54,102.54,10400000.0
2008-04-25 06:50:00,102.54,102.56,102.54,102.55,20200000.0
2008-04-25 06:51:00,102.55,102.56,102.55,102.55,13700000.0
2008-04-25 06:52:00,102.55,102.57,102.55,102.56,10200000.0
2008-04-25 06:53:00,102.56,102.57,102.56,102.56,6200000.0
2008-04-25 06:54:00,102.56,102.57,102.56,102.56,10100000.0
2008-04-25 06:55:00,102.56,102.56,102.54,102.54,28700000.0
2008-04-25 06:56:00,102.54,102.54,102.5,102.52,30400000.0
2008-04-25 06:57:00,102.52,102.52,102.48,102.5,17200000.0
2008-04-25 06:58:00,102.5,102.52,102.5,102.5,16000000.0
2008-04-25 06:59:00,102.49,102.5,102.49,102.49,7800000.0
2008-04-25 07:00:00,102.49,102.49,102.47,102.49,11200000.0
2008-04-25 07:01:00,102.49,102.51,102.49,102.5,12000000.0
2008-04-25 07:02:00,102.5,102.51,102.49,102.49,20000000.0
2008-04-25 07:03:00,102.49,102.5,102.49,102.49,11400000.0
2008-04-25 07:04:00,102.49,102.49,102.47,102.48,8400000.0
2008-04-25 07:05:00,102.48,102.48,102.48,102.48,2400000.0
2008-04-25 07:06:00,102.48,102.49,102.45,102.48,43200000.0
2008-04-25 07:07:00,102.48,102.49,102.46,102.46,40800000.0
2008-04-25 07:08:00,102.46,102.46,102.46,102.46,5400000.0
2008-04-25 07:09:00,102.46,102.46,102.44,102.44,16000000.0
2008-04-25 07:10:00,102.44,102.45,102.43,102.43,50400000.0
2008-04-25 07:11:00,102.43,102.45,102.43,102.45,27300000.0
2008-04-25 07:12:00,102.45,102.47,102.45,102.46,16700000.0
2008-04-25 07:13:00,102.46,102.46,102.44,102.44,15700000.0
2008-04-25 07:14:00,102.44,102.46,102.44,102.445,57000000.0
2008-04-25 07:15:00,102.445,102.45,102.44,102.45,26100000.0
2008-04-25 07:16:00,102.45,102.48,102.45,102.46,19400000.0
2008-04-25 07:17:00,102.46,102.46,102.43,102.45,40000000.0
2008-04-25 07:18:00,102.45,102.47,102.45,102.46,52400000.0
2008-04-25 07:19:00,102.46,102.46,102.45,102.46,72400000.0
2008-04-25 07:20:00,102.46,102.46,102.44,102.44,119400000.0
2008-04-25 07:21:00,102.44,102.45,102.44,102.44,181800000.0
2008-04-25 07:22:00,102.44,102.5,102.39,102.39,266800000.0
2008-04-25 07:23:00,102.39,102.45,102.39,102.415,109400000.0
2008-04-25 07:24:00,102.415,102.42,102.415,102.42,31700000.0
2008-04-25 07:25:00,102.42,102.51,102.42,102.51,19200000.0
2008-04-25 07:26:00,102.51,102.56,102.51,102.55,47100000.0
2008-04-25 07:27:00,102.55,102.57,102.5,102.51,33400000.0
2008-04-25 07:28:00,102.51,102.52,102.5,102.52,15400000.0
2008-04-25 07:29:00,102.52,102.54,102.52,102.53,7000000.0
2008-04-25 07:30:00,102.53,102.56,102.53,102.56,17600000.0
2008-04-25 07:31:00,102.56,102.56,102.55,102.55,8400000.0
2008-04-25 07:32:00,102.55,102.56,102.54,102.55,6400000.0
2008-04-25 07:33:00,102.55,102.56,102.54,102.55,9500000.0
2008-04-25 07:34:00,102.55,102.56,102.54,102.55,10200000.0
2008-04-25 07:35:00,102.55,102.55,102.53,102.53,8200000.0
2008-04-25 07:36:00,102.53,102.54,102.53,102.54,6600000.0
2008-04-25 07:37:00,102.54,102.54,102.54,102.54,6800000.0
2008-04-25 07:38:00,102.54,102.57,102.54,102.54,19400000.0
2008-04-25 07:39:00,102.54,102.54,102.54,102.54,11400000.0
2008-04-25 07:40:00,102.54,102.59,102.54,102.58,21000000.0
2008-04-25 07:41:00,102.58,102.6,102.58,102.6,11800000.0
2008-04-25 07:42:00,102.6,102.61,102.58,102.6,49900000.0
2008-04-25 07:43:00,102.6,102.62,102.6,102.62,55600000.0
2008-04-25 07:44:00,102.62,102.63,102.59,102.6,76700000.0
2008-04-25 07:45:00,102.61,102.61,102.58,102.59,26300000.0
2008-04-25 07:46:00,102.59,102.605,102.58,102.59,78400000.0
2008-04-25 07:47:00,102.59,102.59,102.59,102.59,6400000.0
2008-04-25 07:48:00,102.59,102.59,102.58,102.58,7600000.0
2008-04-25 07:49:00,102.58,102.58,102.58,102.58,7600000.0
2008-04-25 07:50:00,102.58,102.58,102.55,102.55,70200001.0
2008-04-25 07:51:00,102.55,102.55,102.55,102.55,7800000.0
2008-04-25 07:52:00,102.55,102.57,102.55,102.57,20500000.0
2008-04-25 07:53:00,102.57,102.58,102.56,102.58,15100000.0
2008-04-25 07:54:00,102.58,102.59,102.56,102.58,57400000.0
2008-04-25 07:55:00,102.58,102.6,102.58,102.6,15600000.0
2008-04-25 07:56:00,102.6,102.6,102.555,102.565,183100000.0
2008-04-25 07:57:00,102.565,102.58,102.565,102.575,17600000.0
2008-04-25 07:58:00,102.58,102.61,102.58,102.59,27200000.0
2008-04-25 07:59:00,102.59,102.63,102.585,102.625,51800000.0
2008-04-25 08:00:00,102.62,102.64,102.61,102.63,167700000.0
2008-04-25 08:01:00,102.63,102.66,102.61,102.65,154600000.0
2008-04-25 08:02:00,102.66,102.67,102.62,102.65,217600000.0
2008-04-25 08:03:00,102.65,102.69,102.64,102.69,231900000.0
2008-04-25 08:04:00,102.69,102.69,102.65,102.65,134400000.0
2008-04-25 08:05:00,102.645,102.645,102.62,102.63,135900000.0
2008-04-25 08:06:00,102.625,102.63,102.62,102.62,85900000.0
2008-04-25 08:07:00,102.62,102.675,102.62,102.66,111700000.0
2008-04-25 08:08:00,102.66,102.66,102.64,102.64,39400000.0
2008-04-25 08:09:00,102.64,102.65,102.62,102.62,125500000.0
2008-04-25 08:10:00,102.62,102.62,102.59,102.59,241800000.0
2008-04-25 08:11:00,102.59,102.595,102.58,102.59,128100000.0
2008-04-25 08:12:00,102.58,102.58,102.52,102.55,179000000.0
2008-04-25 08:13:00,102.55,102.57,102.55,102.565,173200000.0
2008-04-25 08:14:00,102.565,102.61,102.56,102.6,118300000.0
2008-04-25 08:15:00,102.6,102.65,102.6,102.64,132600000.0
2008-04-25 08:16:00,102.64,102.65,102.605,102.62,120600000.0
2008-04-25 08:17:00,102.62,102.7,102.615,102.67,105100000.0
2008-04-25 08:18:00,102.67,102.685,102.67,102.67,37400000.0
2008-04-25 08:19:00,102.67,102.735,102.665,102.735,49300000.0
2008-04-25 08:20:00,102.735,102.775,102.735,102.75,43100000.0
2008-04-25 08:21:00,102.75,102.76,102.72,102.74,31400000.0
2008-04-25 08:22:00,102.74,102.745,102.705,102.705,53600000.0
2008-04-25 08:23:00,102.705,102.715,102.695,102.715,34100000.0
2008-04-25 08:24:00,102.715,102.75,102.71,102.74,44500000.0
2008-04-25 08:25:00,102.74,102.76,102.74,102.76,42400000.0
2008-04-25 08:26:00,102.76,102.765,102.715,102.72,33800000.0
2008-04-25 08:27:00,102.72,102.75,102.72,102.72,35800000.0
2008-04-25 08:28:00,102.72,102.76,102.72,102.75,16100000.0
2008-04-25 08:29:00,102.75,102.76,102.72,102.725,30400000.0
2008-04-25 08:30:00,102.73,102.74,102.725,102.73,27400000.0
2008-04-25 08:31:00,102.73,102.745,102.725,102.73,34200000.0
2008-04-25 08:32:00,102.73,102.755,102.73,102.755,33500000.0
2008-04-25 08:33:00,102.755,102.76,102.72,102.72,25800000.0
2008-04-25 08:34:00,102.72,102.765,102.72,102.755,44700000.0
2008-04-25 08:35:00,102.755,102.76,102.74,102.75,87100000.0
2008-04-25 08:36:00,102.75,102.75,102.72,102.73,83600000.0
2008-04-25 08:37:00,102.73,102.73,102.72,102.72,20100000.0
2008-04-25 08:38:00,102.72,102.74,102.72,102.74,19700000.0
2008-04-25 08:39:00,102.745,102.745,102.72,102.73,27400000.0
2008-04-25 08:40:00,102.73,102.74,102.71,102.71,49300000.0
2008-04-25 08:41:00,102.71,102.715,102.65,102.675,62900000.0
2008-04-25 08:42:00,102.675,102.69,102.67,102.69,37400000.0
2008-04-25 08:43:00,102.69,102.69,102.66,102.665,28800000.0
2008-04-25 08:44:00,102.665,102.71,102.665,102.69,63100000.0
2008-04-25 08:45:00,102.69,102.725,102.69,102.69,55100000.0
2008-04-25 08:46:00,102.69,102.7,102.68,102.68,28600000.0
2008-04-25 08:47:00,102.68,102.68,102.67,102.67,12500000.0
2008-04-25 08:48:00,102.67,102.69,102.67,102.68,40900000.0
2008-04-25 08:49:00,102.68,102.68,102.67,102.67,19700000.0
2008-04-25 08:50:00,102.67,102.69,102.64,102.675,38500000.0
2008-04-25 08:51:00,102.67,102.71,102.67,102.7,25000000.0
2008-04-25 08:52:00,102.7,102.72,102.69,102.72,21200000.0
2008-04-25 08:53:00,102.72,102.73,102.72,102.73,22600000.0
2008-04-25 08:54:00,102.73,102.77,102.72,102.74,63200000.0
2008-04-25 08:55:00,102.75,102.755,102.73,102.735,50600000.0
2008-04-25 08:56:00,102.74,102.74,102.66,102.66,77200000.0
2008-04-25 08:57:00,102.66,102.72,102.66,102.72,50900000.0
2008-04-25 08:58:00,102.725,102.74,102.69,102.72,48300000.0
2008-04-25 08:59:00,102.72,102.745,102.71,102.72,65400000.0
2008-04-25 09:00:00,102.72,102.725,102.69,102.69,41200000.0
2008-04-25 09:01:00,102.69,102.74,102.69,102.705,61100000.0
2008-04-25 09:02:00,102.705,102.77,102.67,102.72,62200000.0
2008-04-25 09:03:00,102.72,102.8,102.72,102.77,53600000.0
2008-04-25 09:04:00,102.77,102.77,102.73,102.76,37700000.0
2008-04-25 09:05:00,102.765,102.77,102.7,102.71,61000000.0
2008-04-25 09:06:00,102.715,102.735,102.705,102.735,42400000.0
2008-04-25 09:07:00,102.735,102.745,102.725,102.735,39800000.0
2008-04-25 09:08:00,102.73,102.755,102.705,102.725,61400000.0
2008-04-25 09:09:00,102.725,102.725,102.69,102.695,31400000.0
2008-04-25 09:10:00,102.695,102.695,102.61,102.61,48100000.0
2008-04-25 09:11:00,102.61,102.615,102.58,102.58,45200000.0
2008-04-25 09:12:00,102.58,102.61,102.58,102.61,41600000.0
2008-04-25 09:13:00,102.61,102.63,102.585,102.59,30600000.0
2008-04-25 09:14:00,102.59,102.63,102.58,102.62,55400000.0
2008-04-25 09:15:00,102.62,102.66,102.6,102.605,55600000.0
2008-04-25 09:16:00,102.605,102.69,102.605,102.68,59200000.0
2008-04-25 09:17:00,102.68,102.74,102.68,102.735,72500000.0
2008-04-25 09:18:00,102.735,102.75,102.66,102.69,68100000.0
2008-04-25 09:19:00,102.69,102.84,102.675,102.78,76800000.0
2008-04-25 09:20:00,102.78,102.87,102.775,102.86,77600000.0
2008-04-25 09:21:00,102.86,102.89,102.82,102.86,50400000.0
2008-04-25 09:22:00,102.86,102.875,102.805,102.87,50400000.0
2008-04-25 09:23:00,102.87,102.88,102.87,102.87,39600000.0
2008-04-25 09:24:00,102.87,102.91,102.86,102.9,48600000.0
2008-04-25 09:25:00,102.9,102.9,102.815,102.83,65400000.0
2008-04-25 09:26:00,102.83,102.845,102.81,102.825,74600000.0
2008-04-25 09:27:00,102.825,102.83,102.81,102.82,34900000.0
2008-04-25 09:28:00,102.82,102.82,102.8,102.81,34600000.0
2008-04-25 09:29:00,102.81,102.82,102.71,102.73,44900000.0
2008-04-25 09:30:00,102.73,102.825,102.72,102.81,58200000.0
2008-04-25 09:31:00,102.81,102.85,102.8,102.84,45100000.0
2008-04-25 09:32:00,102.835,102.855,102.79,102.825,67100000.0
2008-04-25 09:33:00,102.815,102.85,102.79,102.84,61300000.0
2008-04-25 09:34:00,102.84,102.91,102.825,102.86,60700000.0
2008-04-25 09:35:00,102.86,102.86,102.82,102.835,39900000.0
2008-04-25 09:36:00,102.835,102.855,102.825,102.855,38300000.0
2008-04-25 09:37:00,102.855,102.88,102.84,102.85,42600000.0
2008-04-25 09:38:00,102.85,102.865,102.83,102.84,41500000.0
2008-04-25 09:39:00,102.845,102.845,102.715,102.725,57000000.0
2008-04-25 09:40:00,102.725,102.78,102.68,102.68,59500000.0
2008-04-25 09:41:00,102.68,102.77,102.67,102.72,67300000.0
2008-04-25 09:42:00,102.72,102.77,102.7,102.715,72300000.0
2008-04-25 09:43:00,102.71,102.71,102.63,102.65,26200000.0
2008-04-25 09:44:00,102.64,102.65,102.56,102.59,41500000.0
2008-04-25 09:45:00,102.59,102.63,102.59,102.63,13200000.0
2008-04-25 09:46:00,102.63,102.67,102.625,102.65,58400000.0
2008-04-25 09:47:00,102.65,102.66,102.6,102.65,39600000.0
2008-04-25 09:48:00,102.65,102.65,102.58,102.63,65500000.0
2008-04-25 09:49:00,102.63,102.67,102.63,102.66,64400000.0
2008-04-25 09:50:00,102.66,102.765,102.63,102.765,77700000.0
2008-04-25 09:51:00,102.765,102.775,102.69,102.705,86500000.0
2008-04-25 09:52:00,102.705,102.73,102.695,102.71,75400000.0
2008-04-25 09:53:00,102.71,102.72,102.68,102.7,45400000.0
2008-04-25 09:54:00,102.7,102.7,102.61,102.63,59300000.0
2008-04-25 09:55:00,102.63,102.67,102.63,102.645,49900000.0
2008-04-25 09:56:00,102.645,102.66,102.63,102.64,43000000.0
2008-04-25 09:57:00,102.64,102.695,102.63,102.665,52200000.0
2008-04-25 09:58:00,102.665,102.695,102.66,102.69,67600000.0
2008-04-25 09:59:00,102.69,102.73,102.68,102.7,37700000.0
2008-04-25 10:00:00,102.7,102.71,102.65,102.65,70100000.0
2008-04-25 10:01:00,102.65,102.68,102.64,102.67,41800000.0
2008-04-25 10:02:00,102.67,102.68,102.655,102.67,62400000.0
2008-04-25 10:03:00,102.67,102.69,102.65,102.67,73500000.0
2008-04-25 10:04:00,102.67,102.69,102.66,102.67,78000000.0
2008-04-25 10:05:00,102.67,102.675,102.62,102.62,83300000.0
2008-04-25 10:06:00,102.62,102.63,102.61,102.615,103000000.0
2008-04-25 10:07:00,102.615,102.64,102.59,102.63,66100000.0
2008-04-25 10:08:00,102.63,102.64,102.61,102.62,97700000.0
2008-04-25 10:09:00,102.62,102.635,102.595,102.62,88400000.0
2008-04-25 10:10:00,102.615,102.615,102.59,102.59,79900000.0
2008-04-25 10:11:00,102.59,102.595,102.53,102.545,99200000.0
2008-04-25 10:12:00,102.545,102.625,102.54,102.6,112900000.0
2008-04-25 10:13:00,102.6,102.61,102.58,102.59,78300000.0
2008-04-25 10:14:00,102.59,102.61,102.57,102.59,70400000.0
2008-04-25 10:15:00,102.59,102.67,102.59,102.665,72800000.0
2008-04-25 10:16:00,102.66,102.74,102.66,102.73,72700000.0
2008-04-25 10:17:00,102.73,102.74,102.655,102.655,74800000.0
2008-04-25 10:18:00,102.66,102.68,102.655,102.675,47500000.0
2008-04-25 10:19:00,102.68,102.725,102.645,102.705,86900000.0
2008-04-25 10:20:00,102.705,102.735,102.7,102.71,55500000.0
2008-04-25 10:21:00,102.71,102.715,102.68,102.69,56500000.0
2008-04-25 10:22:00,102.695,102.75,102.67,102.745,69800000.0
2008-04-25 10:23:00,102.755,102.775,102.73,102.75,125000000.0
2008-04-25 10:24:00,102.75,102.815,102.75,102.765,157800000.0
2008-04-25 10:25:00,102.76,102.79,102.725,102.78,49700000.0
2008-04-25 10:26:00,102.78,102.795,102.77,102.78,60600000.0
2008-04-25 10:27:00,102.78,102.785,102.765,102.785,38900000.0
2008-04-25 10:28:00,102.785,102.84,102.785,102.815,63200000.0
2008-04-25 10:29:00,102.815,102.855,102.79,102.79,49700000.0
2008-04-25 10:30:00,102.79,102.79,102.735,102.77,53400000.0
2008-04-25 10:31:00,102.77,102.78,102.74,102.75,103000000.0
2008-04-25 10:32:00,102.75,102.775,102.705,102.715,83600000.0
2008-04-25 10:33:00,102.705,102.725,102.69,102.72,56400000.0
2008-04-25 10:34:00,102.72,102.73,102.695,102.7,88300000.0
2008-04-25 10:35:00,102.705,102.715,102.625,102.66,105400000.0
2008-04-25 10:36:00,102.665,102.695,102.635,102.645,90600000.0
2008-04-25 10:37:00,102.645,102.66,102.615,102.66,604000000.0
2008-04-25 10:38:00,102.66,102.67,102.6,102.655,106500000.0
2008-04-25 10:39:00,102.655,102.715,102.655,102.71,81400000.0
2008-04-25 10:40:00,102.71,102.71,102.62,102.625,149000000.0
2008-04-25 10:41:00,102.625,102.665,102.62,102.665,420400000.0
2008-04-25 10:42:00,102.67,102.715,102.67,102.695,193000000.0
2008-04-25 10:43:00,102.695,102.695,102.62,102.645,119100000.0
2008-04-25 10:44:00,102.645,102.665,102.63,102.65,87200000.0
2008-04-25 10:45:00,102.645,102.65,102.59,102.6,60100000.0
2008-04-25 10:46:00,102.6,102.625,102.58,102.595,72400000.0
2008-04-25 10:47:00,102.605,102.67,102.595,102.655,71400000.0
2008-04-25 10:48:00,102.65,102.69,102.65,102.685,77100000.0
2008-04-25 10:49:00,102.685,102.72,102.67,102.7,63500000.0
2008-04-25 10:50:00,102.7,102.72,102.62,102.72,64800000.0
2008-04-25 10:51:00,102.725,102.75,102.695,102.74,58400000.0
2008-04-25 10:52:00,102.735,102.745,102.71,102.745,42700000.0
2008-04-25 10:53:00,102.745,102.745,102.705,102.71,43700000.0
2008-04-25 10:54:00,102.71,102.74,102.71,102.73,52800000.0
2008-04-25 10:55:00,102.73,102.73,102.68,102.685,33800000.0
2008-04-25 10:56:00,102.685,102.715,102.685,102.705,33100000.0
2008-04-25 10:57:00,102.705,102.715,102.665,102.675,55200000.0
2008-04-25 10:58:00,102.67,102.67,102.63,102.64,52600000.0
2008-04-25 10:59:00,102.64,102.645,102.52,102.52,71100000.0
2008-04-25 11:00:00,102.52,102.57,102.49,102.515,90700000.0
2008-04-25 11:01:00,102.515,102.525,102.48,102.48,51000000.0
2008-04-25 11:02:00,102.48,102.51,102.47,102.5,72900000.0
2008-04-25 11:03:00,102.515,102.54,102.475,102.5,54600000.0
2008-04-25 11:04:00,102.5,102.54,102.5,102.525,29500000.0
2008-04-25 11:05:00,102.53,102.54,102.51,102.52,37600000.0
2008-04-25 11:06:00,102.525,102.525,102.49,102.52,29100000.0
2008-04-25 11:07:00,102.52,102.52,102.49,102.51,36300000.0
2008-04-25 11:08:00,102.505,102.52,102.495,102.51,35000000.0
2008-04-25 11:09:00,102.52,102.52,102.49,102.52,46700000.0
2008-04-25 11:10:00,102.52,102.58,102.52,102.57,70800000.0
2008-04-25 11:11:00,102.55,102.55,102.49,102.49,45400000.0
2008-04-25 11:12:00,102.49,102.555,102.465,102.55,48400000.0
2008-04-25 11:13:00,102.55,102.55,102.51,102.52,49500000.0
2008-04-25 11:14:00,102.52,102.55,102.49,102.55,48600000.0
2008-04-25 11:15:00,102.55,102.55,102.49,102.545,78200000.0
2008-04-25 11:16:00,102.545,102.55,102.48,102.5,123000000.0
2008-04-25 11:17:00,102.5,102.5,102.45,102.5,80800000.0
2008-04-25 11:18:00,102.5,102.51,102.47,102.5,40200000.0
2008-04-25 11:19:00,102.5,102.51,102.5,102.5,17000000.0
2008-04-25 11:20:00,102.5,102.53,102.49,102.5,35500000.0
2008-04-25 11:21:00,102.5,102.5,102.45,102.46,28000000.0
2008-04-25 11:22:00,102.46,102.63,102.44,102.615,71700000.0
2008-04-25 11:23:00,102.62,102.635,102.515,102.585,59200000.0
2008-04-25 11:24:00,102.585,102.585,102.5,102.505,54400000.0
2008-04-25 11:25:00,102.505,102.645,102.505,102.635,56600000.0
2008-04-25 11:26:00,102.645,102.66,102.53,102.53,57800000.0
2008-04-25 11:27:00,102.535,102.56,102.52,102.56,67200000.0
2008-04-25 11:28:00,102.56,102.59,102.535,102.58,65300000.0
2008-04-25 11:29:00,102.58,102.6,102.55,102.55,46000000.0
2008-04-25 11:30:00,102.55,102.59,102.53,102.58,71200000.0
2008-04-25 11:31:00,102.58,102.61,102.54,102.54,33900000.0
2008-04-25 11:32:00,102.535,102.63,102.535,102.625,60100000.0
2008-04-25 11:33:00,102.625,102.635,102.57,102.6,71200000.0
2008-04-25 11:34:00,102.61,102.61,102.51,102.54,61800000.0
2008-04-25 11:35:00,102.545,102.6,102.54,102.58,59300000.0
2008-04-25 11:36:00,102.575,102.63,102.56,102.61,56800000.0
2008-04-25 11:37:00,102.61,102.685,102.6,102.67,60000000.0
2008-04-25 11:38:00,102.67,102.69,102.62,102.625,56100000.0
2008-04-25 11:39:00,102.625,102.65,102.61,102.635,57800000.0
2008-04-25 11:40:00,102.635,102.645,102.61,102.61,75700000.0
2008-04-25 11:41:00,102.61,102.63,102.57,102.63,53200000.0
2008-04-25 11:42:00,102.63,102.665,102.61,102.665,47200000.0
2008-04-25 11:43:00,102.665,102.7,102.665,102.69,72400000.0
2008-04-25 11:44:00,102.69,102.77,102.69,102.73,85100000.0
2008-04-25 11:45:00,102.73,102.78,102.715,102.75,63600000.0
2008-04-25 11:46:00,102.75,102.785,102.725,102.765,50500000.0
2008-04-25 11:47:00,102.765,102.78,102.75,102.78,41600000.0
2008-04-25 11:48:00,102.79,102.84,102.72,102.74,62900000.0
2008-04-25 11:49:00,102.74,102.77,102.71,102.71,44600000.0
2008-04-25 11:50:00,102.71,102.75,102.7,102.74,18700000.0
2008-04-25 11:51:00,102.74,102.76,102.69,102.7,81400000.0
2008-04-25 11:52:00,102.7,102.75,102.68,102.705,144500000.0
2008-04-25 11:53:00,102.705,102.76,102.695,102.75,45600000.0
2008-04-25 11:54:00,102.75,102.83,102.735,102.8,51800000.0
2008-04-25 11:55:00,102.8,102.8,102.755,102.76,33100000.0
2008-04-25 11:56:00,102.76,102.8,102.755,102.8,66200000.0
2008-04-25 11:57:00,102.805,102.835,102.785,102.8,44800000.0
2008-04-25 11:58:00,102.8,102.8,102.75,102.79,59700000.0
2008-04-25 11:59:00,102.79,102.805,102.775,102.8,31600000.0
2008-04-25 12:00:00,102.8,102.81,102.75,102.76,43100000.0
2008-04-25 12:01:00,102.76,102.76,102.72,102.735,38800000.0
2008-04-25 12:02:00,102.735,102.75,102.72,102.725,43800000.0
2008-04-25 12:03:00,102.725,102.75,102.71,102.75,13800000.0
2008-04-25 12:04:00,102.75,102.805,102.745,102.745,42900000.0
2008-04-25 12:05:00,102.75,102.77,102.74,102.76,30900000.0
2008-04-25 12:06:00,102.76,102.8,102.73,102.79,40300000.0
2008-04-25 12:07:00,102.79,102.79,102.695,102.73,66400000.0
2008-04-25 12:08:00,102.735,102.77,102.67,102.69,63300000.0
2008-04-25 12:09:00,102.69,102.75,102.68,102.685,50300000.0
2008-04-25 12:10:00,102.685,102.74,102.62,102.74,96700000.0
2008-04-25 12:11:00,102.74,102.84,102.74,102.83,79000000.0
2008-04-25 12:12:00,102.83,102.83,102.79,102.8,30100000.0
2008-04-25 12:13:00,102.8,102.9,102.8,102.885,78300000.0
2008-04-25 12:14:00,102.89,102.94,102.88,102.93,60500000.0
2008-04-25 12:15:00,102.945,102.96,102.87,102.89,48000000.0
2008-04-25 12:16:00,102.89,102.94,102.87,102.87,43600000.0
2008-04-25 12:17:00,102.87,102.89,102.79,102.8,43500000.0
2008-04-25 12:18:00,102.81,102.83,102.8,102.82,38000000.0
2008-04-25 12:19:00,102.82,102.87,102.785,102.8,62100000.0
2008-04-25 12:20:00,102.795,102.8,102.755,102.77,67400000.0
2008-04-25 12:21:00,102.765,102.78,102.75,102.77,29900000.0
2008-04-25 12:22:00,102.77,102.83,102.765,102.79,33400000.0
2008-04-25 12:23:00,102.79,102.83,102.755,102.755,58200000.0
2008-04-25 12:24:00,102.755,102.78,102.755,102.78,38100000.0
2008-04-25 12:25:00,102.78,102.8,102.78,102.78,53300000.0
2008-04-25 12:26:00,102.78,102.8,102.755,102.755,39000000.0
2008-04-25 12:27:00,102.755,102.8,102.715,102.77,52100000.0
2008-04-25 12:28:00,102.77,102.84,102.76,102.805,51300000.0
2008-04-25 12:29:00,102.83,102.875,102.83,102.84,57500000.0
2008-04-25 12:30:00,102.84,102.85,102.83,102.845,40400000.0
2008-04-25 12:31:00,102.845,102.855,102.815,102.815,41200000.0
2008-04-25 12:32:00,102.815,102.84,102.775,102.78,55300000.0
2008-04-25 12:33:00,102.78,102.78,102.695,102.73,54500000.0
2008-04-25 12:34:00,102.74,102.75,102.65,102.65,79900000.0
2008-04-25 12:35:00,102.66,102.695,102.65,102.685,63600000.0
2008-04-25 12:36:00,102.685,102.7,102.64,102.66,67000000.0
2008-04-25 12:37:00,102.66,102.71,102.64,102.685,53800000.0
2008-04-25 12:38:00,102.685,102.69,102.64,102.68,37300000.0
2008-04-25 12:39:00,102.68,102.7,102.66,102.7,45500000.0
2008-04-25 12:40:00,102.7,102.73,102.67,102.725,52900000.0
2008-04-25 12:41:00,102.725,102.725,102.685,102.705,50100000.0
2008-04-25 12:42:00,102.705,102.72,102.7,102.71,36100000.0
2008-04-25 12:43:00,102.71,102.72,102.695,102.715,32400000.0
2008-04-25 12:44:00,102.715,102.74,102.71,102.72,43700000.0
2008-04-25 12:45:00,102.72,102.725,102.72,102.72,28400000.0
2008-04-25 12:46:00,102.72,102.75,102.7,102.74,70500000.0
2008-04-25 12:47:00,102.74,102.76,102.69,102.69,35000000.0
2008-04-25 12:48:00,102.69,102.69,102.67,102.69,27500000.0
2008-04-25 12:49:00,102.69,102.69,102.655,102.655,39600000.0
2008-04-25 12:50:00,102.655,102.68,102.64,102.64,24100000.0
2008-04-25 12:51:00,102.64,102.64,102.63,102.64,18300000.0
2008-04-25 12:52:00,102.64,102.64,102.6,102.605,29900000.0
2008-04-25 12:53:00,102.605,102.625,102.585,102.62,64500000.0
2008-04-25 12:54:00,102.615,102.69,102.605,102.625,97800000.0
2008-04-25 12:55:00,102.62,102.635,102.575,102.615,55900000.0
2008-04-25 12:56:00,102.615,102.62,102.585,102.595,31900000.0
2008-04-25 12:57:00,102.595,102.595,102.56,102.57,44600000.0
2008-04-25 12:58:00,102.57,102.575,102.515,102.525,59200000.0
2008-04-25 12:59:00,102.525,102.525,102.5,102.5,51700000.0
2008-04-25 13:00:00,102.505,102.505,102.475,102.48,52100000.0
2008-04-25 13:01:00,102.48,102.545,102.48,102.535,79800000.0
2008-04-25 13:02:00,102.535,102.635,102.535,102.56,66900000.0
2008-04-25 13:03:00,102.55,102.565,102.545,102.55,62500000.0
2008-04-25 13:04:00,102.55,102.59,102.545,102.585,55800000.0
2008-04-25 13:05:00,102.585,102.59,102.52,102.52,71000000.0
2008-04-25 13:06:00,102.52,102.555,102.51,102.545,341400000.0
2008-04-25 13:07:00,102.535,102.59,102.53,102.58,38400000.0
2008-04-25 13:08:00,102.58,102.6,102.565,102.6,48600000.0
2008-04-25 13:09:00,102.6,102.605,102.59,102.595,23100000.0
2008-04-25 13:10:00,102.595,102.595,102.56,102.59,34600000.0
2008-04-25 13:11:00,102.59,102.635,102.585,102.61,31200000.0
2008-04-25 13:12:00,102.625,102.645,102.57,102.58,90000000.0
2008-04-25 13:13:00,102.58,102.595,102.555,102.595,50700000.0
2008-04-25 13:14:00,102.595,102.655,102.59,102.63,58800000.0
2008-04-25 13:15:00,102.63,102.65,102.6,102.635,56000000.0
2008-04-25 13:16:00,102.635,102.65,102.63,102.63,41100000.0
2008-04-25 13:17:00,102.63,102.665,102.58,102.58,40100000.0
2008-04-25 13:18:00,102.58,102.615,102.58,102.615,59300000.0
2008-04-25 13:19:00,102.615,102.675,102.615,102.635,47200000.0
2008-04-25 13:20:00,102.635,102.64,102.635,102.64,6100000.0
2008-04-25 13:21:00,102.635,102.665,102.625,102.63,33900000.0
2008-04-25 13:22:00,102.63,102.63,102.605,102.625,15400000.0
2008-04-25 13:23:00,102.625,102.655,102.625,102.655,18800000.0
2008-04-25 13:24:00,102.655,102.705,102.635,102.705,46200000.0
2008-04-25 13:25:00,102.705,102.71,102.675,102.675,34100000.0
2008-04-25 13:26:00,102.675,102.695,102.66,102.695,27300000.0
2008-04-25 13:27:00,102.695,102.72,102.665,102.72,35700000.0
2008-04-25 13:28:00,102.72,102.735,102.685,102.725,53800000.0
2008-04-25 13:29:00,102.725,102.745,102.72,102.725,40900000.0
2008-04-25 13:30:00,102.725,102.725,102.68,102.695,27000000.0
2008-04-25 13:31:00,102.695,102.7,102.655,102.655,61000000.0
2008-04-25 13:32:00,102.655,102.685,102.655,102.665,52300000.0
2008-04-25 13:33:00,102.665,102.68,102.655,102.675,22900000.0
2008-04-25 13:34:00,102.675,102.675,102.645,102.65,36100000.0
2008-04-25 13:35:00,102.65,102.665,102.65,102.665,9000000.0
2008-04-25 13:36:00,102.665,102.73,102.665,102.72,60400000.0
2008-04-25 13:37:00,102.72,102.73,102.715,102.725,50200000.0
2008-04-25 13:38:00,102.725,102.735,102.715,102.715,25500000.0
2008-04-25 13:39:00,102.725,102.765,102.72,102.765,29100000.0
2008-04-25 13:40:00,102.755,102.765,102.735,102.745,12600000.0
2008-04-25 13:41:00,102.74,102.755,102.72,102.735,39800000.0
2008-04-25 13:42:00,102.735,102.755,102.73,102.745,38400000.0
2008-04-25 13:43:00,102.745,102.775,102.74,102.765,68700000.0
2008-04-25 13:44:00,102.77,102.77,102.685,102.72,74400000.0
2008-04-25 13:45:00,102.715,102.735,102.695,102.695,70700000.0
2008-04-25 13:46:00,102.695,102.7,102.66,102.675,72300000.0
2008-04-25 13:47:00,102.675,102.7,102.675,102.7,18800000.0
2008-04-25 13:48:00,102.695,102.71,102.68,102.705,46100000.0
2008-04-25 13:49:00,102.705,102.74,102.69,102.74,99800000.0
2008-04-25 13:50:00,102.74,102.755,102.735,102.75,47200000.0
2008-04-25 13:51:00,102.75,102.755,102.72,102.73,54300000.0
2008-04-25 13:52:00,102.73,102.78,102.725,102.78,79900000.0
2008-04-25 13:53:00,102.78,102.785,102.755,102.755,76500000.0
2008-04-25 13:54:00,102.755,102.79,102.75,102.785,36600000.0
2008-04-25 13:55:00,102.785,102.785,102.765,102.775,45400000.0
2008-04-25 13:56:00,102.78,102.8,102.775,102.79,45000000.0
2008-04-25 13:57:00,102.795,102.795,102.755,102.79,30800000.0
2008-04-25 13:58:00,102.79,102.83,102.78,102.815,78200000.0
2008-04-25 13:59:00,102.815,102.845,102.815,102.84,51700000.0
2008-04-25 14:00:00,102.84,102.855,102.835,102.845,33800000.0
2008-04-25 14:01:00,102.845,102.855,102.835,102.845,26500000.0
2008-04-25 14:02:00,102.845,102.855,102.835,102.845,50600000.0
2008-04-25 14:03:00,102.845,102.855,102.845,102.845,14200000.0
2008-04-25 14:04:00,102.845,102.865,102.845,102.855,52200000.0
2008-04-25 14:05:00,102.855,102.895,102.855,102.875,30900000.0
2008-04-25 14:06:00,102.875,102.905,102.87,102.88,52800000.0
2008-04-25 14:07:00,102.88,102.895,102.865,102.895,65000000.0
2008-04-25 14:08:00,102.895,102.905,102.885,102.895,85200000.0
2008-04-25 14:09:00,102.9,102.935,102.9,102.92,58600000.0
2008-04-25 14:10:00,102.92,102.93,102.86,102.875,103200000.0
2008-04-25 14:11:00,102.88,102.895,102.86,102.88,51100000.0
2008-04-25 14:12:00,102.88,102.88,102.8,102.8,57900000.0
2008-04-25 14:13:00,102.795,102.825,102.78,102.8,74500000.0
2008-04-25 14:14:00,102.8,102.805,102.76,102.765,57700000.0
2008-04-25 14:15:00,102.765,102.78,102.755,102.775,56400000.0
2008-04-25 14:16:00,102.775,102.785,102.725,102.74,226600000.0
2008-04-25 14:17:00,102.745,102.755,102.74,102.745,64900000.0
2008-04-25 14:18:00,102.745,102.825,102.745,102.79,105000000.0
2008-04-25 14:19:00,102.79,102.8,102.745,102.755,62100000.0
2008-04-25 14:20:00,102.755,102.78,102.725,102.77,100100000.0
2008-04-25 14:21:00,102.77,102.775,102.72,102.73,71300000.0
2008-04-25 14:22:00,102.73,102.755,102.72,102.745,78700000.0
2008-04-25 14:23:00,102.745,102.745,102.715,102.725,48900000.0
2008-04-25 14:24:00,102.725,102.735,102.71,102.735,38600000.0
2008-04-25 14:25:00,102.735,102.775,102.735,102.765,34900000.0
2008-04-25 14:26:00,102.765,102.765,102.755,102.76,60700000.0
2008-04-25 14:27:00,102.76,102.76,102.74,102.745,36000000.0
2008-04-25 14:28:00,102.745,102.755,102.725,102.735,36900000.0
2008-04-25 14:29:00,102.735,102.75,102.705,102.725,88800000.0
2008-04-25 14:30:00,102.725,102.725,102.69,102.705,67900000.0
2008-04-25 14:31:00,102.705,102.715,102.655,102.68,90900000.0
2008-04-25 14:32:00,102.68,102.75,102.68,102.745,68100000.0
2008-04-25 14:33:00,102.745,102.755,102.72,102.735,82800000.0
2008-04-25 14:34:00,102.74,102.755,102.725,102.75,76300000.0
2008-04-25 14:35:00,102.75,102.8,102.75,102.76,102300000.0
2008-04-25 14:36:00,102.76,102.765,102.74,102.76,45900000.0
2008-04-25 14:37:00,102.76,102.79,102.755,102.78,38200000.0
2008-04-25 14:38:00,102.78,102.875,102.78,102.855,112300000.0
2008-04-25 14:39:00,102.855,102.875,102.825,102.825,75900000.0
2008-04-25 14:40:00,102.825,102.825,102.695,102.705,73800000.0
2008-04-25 14:41:00,102.705,102.78,102.705,102.775,75000000.0
2008-04-25 14:42:00,102.775,102.81,102.77,102.77,54400000.0
2008-04-25 14:43:00,102.77,102.775,102.75,102.75,102400000.0
2008-04-25 14:44:00,102.75,102.755,102.715,102.735,62800000.0
2008-04-25 14:45:00,102.735,102.735,102.715,102.715,59100000.0
2008-04-25 14:46:00,102.715,102.775,102.715,102.765,57300000.0
2008-04-25 14:47:00,102.765,102.8,102.755,102.77,34900000.0
2008-04-25 14:48:00,102.77,102.79,102.77,102.78,15600000.0
2008-04-25 14:49:00,102.78,102.8,102.74,102.765,85900000.0
2008-04-25 14:50:00,102.765,102.78,102.75,102.75,32100000.0
2008-04-25 14:51:00,102.75,102.75,102.71,102.73,23800000.0
2008-04-25 14:52:00,102.73,102.74,102.73,102.73,18500000.0
2008-04-25 14:53:00,102.72,102.76,102.72,102.76,51300000.0
2008-04-25 14:54:00,102.76,102.76,102.74,102.74,63500000.0
2008-04-25 14:55:00,102.74,102.765,102.74,102.74,52900000.0
2008-04-25 14:56:00,102.74,102.75,102.725,102.74,43800000.0
2008-04-25 14:57:00,102.74,102.745,102.73,102.74,43100000.0
2008-04-25 14:58:00,102.74,102.77,102.725,102.73,75500000.0
2008-04-25 14:59:00,102.73,102.74,102.72,102.74,56400000.0
2008-04-25 15:00:00,102.74,102.74,102.685,102.72,67000000.0
2008-04-25 15:01:00,102.72,102.78,102.72,102.77,24800000.0
2008-04-25 15:02:00,102.77,102.77,102.75,102.75,21800000.0
2008-04-25 15:03:00,102.75,102.77,102.75,102.76,71900000.0
2008-04-25 15:04:00,102.76,102.78,102.76,102.77,24500000.0
2008-04-25 15:05:00,102.77,102.78,102.76,102.78,15100000.0
2008-04-25 15:06:00,102.78,102.78,102.77,102.77,19900000.0
2008-04-25 15:07:00,102.77,102.78,102.715,102.72,44200000.0
2008-04-25 15:08:00,102.72,102.75,102.72,102.75,48900000.0
2008-04-25 15:09:00,102.75,102.75,102.75,102.75,11800000.0
2008-04-25 15:10:00,102.75,102.75,102.71,102.71,30900000.0
2008-04-25 15:11:00,102.72,102.72,102.68,102.68,41900000.0
2008-04-25 15:12:00,102.68,102.69,102.635,102.635,32600000.0
2008-04-25 15:13:00,102.635,102.655,102.63,102.64,30800000.0
2008-04-25 15:14:00,102.64,102.64,102.555,102.555,39100000.0
2008-04-25 15:15:00,102.555,102.6,102.555,102.585,79400000.0
2008-04-25 15:16:00,102.585,102.64,102.57,102.64,44700000.0
2008-04-25 15:17:00,102.64,102.65,102.56,102.57,74900000.0
2008-04-25 15:18:00,102.57,102.595,102.54,102.585,78800000.0
2008-04-25 15:19:00,102.585,102.585,102.57,102.58,26500000.0
2008-04-25 15:20:00,102.58,102.615,102.57,102.615,38700000.0
2008-04-25 15:21:00,102.615,102.615,102.55,102.59,75800000.0
2008-04-25 15:22:00,102.575,102.62,102.545,102.615,47600000.0
2008-04-25 15:23:00,102.615,102.675,102.555,102.59,70700000.0
2008-04-25 15:24:00,102.59,102.61,102.58,102.595,51400000.0
2008-04-25 15:25:00,102.59,102.61,102.57,102.61,45500000.0
2008-04-25 15:26:00,102.61,102.65,102.6,102.605,77300000.0
2008-04-25 15:27:00,102.605,102.67,102.59,102.66,58900000.0
2008-04-25 15:28:00,102.66,102.66,102.605,102.62,49000000.0
2008-04-25 15:29:00,102.62,102.62,102.59,102.61,49300000.0
2008-04-25 15:30:00,102.61,102.61,102.515,102.515,56600000.0
2008-04-25 15:31:00,102.51,102.525,102.51,102.52,266600000.0
2008-04-25 15:32:00,102.52,102.54,102.51,102.535,78500000.0
2008-04-25 15:33:00,102.53,102.53,102.5,102.5,72000000.0
2008-04-25 15:34:00,102.5,102.505,102.48,102.505,112900000.0
2008-04-25 15:35:00,102.505,102.505,102.395,102.4,147100000.0
2008-04-25 15:36:00,102.395,102.46,102.38,102.45,86400000.0
2008-04-25 15:37:00,102.45,102.49,102.43,102.44,55200000.0
2008-04-25 15:38:00,102.44,102.44,102.39,102.41,177400000.0
2008-04-25 15:39:00,102.41,102.45,102.4,102.435,101600000.0
2008-04-25 15:40:00,102.435,102.465,102.42,102.45,49100000.0
2008-04-25 15:41:00,102.455,102.515,102.455,102.5,50400000.0
2008-04-25 15:42:00,102.5,102.5,102.48,102.49,38200000.0
2008-04-25 15:43:00,102.49,102.49,102.425,102.425,42200000.0
2008-04-25 15:44:00,102.43,102.44,102.39,102.41,94200000.0
2008-04-25 15:45:00,102.41,102.43,102.41,102.42,59600000.0
2008-04-25 15:46:00,102.42,102.435,102.41,102.43,60400000.0
2008-04-25 15:47:00,102.43,102.43,102.38,102.38,88300000.0
2008-04-25 15:48:00,102.38,102.39,102.36,102.38,67600000.0
2008-04-25 15:49:00,102.38,102.41,102.38,102.4,68800000.0
2008-04-25 15:50:00,102.4,102.4,102.35,102.35,21200000.0
2008-04-25 15:51:00,102.35,102.44,102.35,102.41,57800000.0
2008-04-25 15:52:00,102.41,102.49,102.4,102.49,48700000.0
2008-04-25 15:53:00,102.49,102.49,102.43,102.43,38400000.0
2008-04-25 15:54:00,102.43,102.43,102.41,102.43,70800000.0
2008-04-25 15:55:00,102.43,102.43,102.35,102.35,138600000.0
2008-04-25 15:56:00,102.35,102.38,102.31,102.36,113100000.0
2008-04-25 15:57:00,102.36,102.43,102.345,102.39,54800000.0
2008-04-25 15:58:00,102.39,102.4,102.37,102.4,45500000.0
2008-04-25 15:59:00,102.405,102.41,102.34,102.35,97000000.0
2008-04-25 16:00:00,102.355,102.375,102.34,102.35,80500000.0
2008-04-25 16:01:00,102.35,102.4,102.34,102.36,72500000.0
2008-04-25 16:02:00,102.36,102.37,102.31,102.31,75200000.0
2008-04-25 16:03:00,102.32,102.335,102.3,102.31,59600000.0
2008-04-25 16:04:00,102.31,102.31,102.26,102.285,63400000.0
2008-04-25 16:05:00,102.29,102.35,102.29,102.34,81800000.0
2008-04-25 16:06:00,102.34,102.37,102.33,102.37,75500000.0
2008-04-25 16:07:00,102.375,102.42,102.37,102.42,45800000.0
2008-04-25 16:08:00,102.42,102.44,102.41,102.43,49200000.0
2008-04-25 16:09:00,102.435,102.45,102.42,102.43,52000000.0
2008-04-25 16:10:00,102.43,102.44,102.4,102.42,42900000.0
2008-04-25 16:11:00,102.42,102.43,102.395,102.41,30900000.0
2008-04-25 16:12:00,102.41,102.46,102.41,102.45,27000000.0
2008-04-25 16:13:00,102.45,102.45,102.44,102.44,19800000.0
2008-04-25 16:14:00,102.44,102.5,102.44,102.48,41600000.0
2008-04-25 16:15:00,102.48,102.51,102.46,102.47,45200000.0
2008-04-25 16:16:00,102.47,102.47,102.43,102.47,33300000.0
2008-04-25 16:17:00,102.47,102.5,102.43,102.49,43400000.0
2008-04-25 16:18:00,102.49,102.53,102.49,102.5,55000000.0
2008-04-25 16:19:00,102.5,102.53,102.49,102.53,55100000.0
2008-04-25 16:20:00,102.53,102.58,102.52,102.56,36600000.0
2008-04-25 16:21:00,102.56,102.56,102.51,102.53,40400000.0
2008-04-25 16:22:00,102.53,102.56,102.53,102.53,23600000.0
2008-04-25 16:23:00,102.54,102.63,102.54,102.63,64800000.0
2008-04-25 16:24:00,102.63,102.67,102.61,102.65,100300000.0
2008-04-25 16:25:00,102.65,102.72,102.65,102.69,65600000.0
2008-04-25 16:26:00,102.69,102.7,102.685,102.69,35600000.0
2008-04-25 16:27:00,102.69,102.69,102.63,102.63,42600000.0
2008-04-25 16:28:00,102.63,102.65,102.62,102.62,25400000.0
2008-04-25 16:29:00,102.62,102.64,102.59,102.64,38100000.0
2008-04-25 16:30:00,102.64,102.68,102.63,102.65,43200000.0
2008-04-25 16:31:00,102.65,102.65,102.57,102.6,30000000.0
2008-04-25 16:32:00,102.6,102.62,102.56,102.56,61100000.0
2008-04-25 16:33:00,102.56,102.57,102.52,102.52,46900000.0
2008-04-25 16:34:00,102.52,102.64,102.51,102.63,114600000.0
2008-04-25 16:35:00,102.64,102.685,102.55,102.61,79700000.0
2008-04-25 16:36:00,102.61,102.62,102.56,102.6,53500000.0
2008-04-25 16:37:00,102.6,102.65,102.6,102.63,31600000.0
2008-04-25 16:38:00,102.63,102.63,102.51,102.51,40000000.0
2008-04-25 16:39:00,102.51,102.57,102.44,102.45,60500000.0
2008-04-25 16:40:00,102.45,102.56,102.45,102.525,59300000.0
2008-04-25 16:41:00,102.52,102.525,102.46,102.48,81900000.0
2008-04-25 16:42:00,102.48,102.53,102.46,102.46,69400000.0
2008-04-25 16:43:00,102.46,102.59,102.44,102.54,88200000.0
2008-04-25 16:44:00,102.52,102.53,102.42,102.47,92500000.0
2008-04-25 16:45:00,102.47,102.47,102.42,102.45,35800000.0
2008-04-25 16:46:00,102.44,102.48,102.42,102.45,107600000.0
2008-04-25 16:47:00,102.46,102.5,102.37,102.37,143200000.0
2008-04-25 16:48:00,102.37,102.4,102.34,102.39,183500000.0
2008-04-25 16:49:00,102.385,102.52,102.385,102.5,102700000.0
2008-04-25 16:50:00,102.5,102.54,102.47,102.5,149800000.0
2008-04-25 16:51:00,102.5,102.65,102.5,102.59,100700000.0
2008-04-25 16:52:00,102.59,102.64,102.53,102.6,124700000.0
2008-04-25 16:53:00,102.6,102.69,102.58,102.67,79200000.0
2008-04-25 16:54:00,102.67,102.79,102.66,102.76,56100000.0
2008-04-25 16:55:00,102.76,102.79,102.72,102.76,86600000.0
2008-04-25 16:56:00,102.74,102.845,102.73,102.84,98700000.0
2008-04-25 16:57:00,102.84,102.84,102.78,102.78,74000000.0
2008-04-25 16:58:00,102.78,102.83,102.77,102.77,66700000.0
2008-04-25 16:59:00,102.775,102.87,102.75,102.8,91100000.0
2008-04-25 17:00:00,102.805,102.84,102.76,102.795,127200000.0
2008-04-25 17:01:00,102.805,102.81,102.75,102.76,128100000.0
2008-04-25 17:02:00,102.76,102.82,102.75,102.78,69100000.0
2008-04-25 17:03:00,102.78,102.8,102.73,102.74,56800000.0
2008-04-25 17:04:00,102.74,102.76,102.63,102.64,63500000.0
2008-04-25 17:05:00,102.64,102.68,102.63,102.66,68300000.0
2008-04-25 17:06:00,102.67,102.7,102.63,102.685,139100000.0
2008-04-25 17:07:00,102.685,102.685,102.64,102.64,105100000.0
2008-04-25 17:08:00,102.64,102.65,102.585,102.63,84900000.0
2008-04-25 17:09:00,102.625,102.63,102.54,102.58,92400000.0
2008-04-25 17:10:00,102.58,102.64,102.58,102.6,46800000.0
2008-04-25 17:11:00,102.6,102.65,102.58,102.61,64100000.0
2008-04-25 17:12:00,102.61,102.61,102.52,102.52,119100000.0
2008-04-25 17:13:00,102.52,102.55,102.5,102.54,86800000.0
2008-04-25 17:14:00,102.54,102.63,102.54,102.59,50200000.0
2008-04-25 17:15:00,102.59,102.61,102.545,102.57,82500000.0
2008-04-25 17:16:00,102.57,102.58,102.54,102.58,91000000.0
2008-04-25 17:17:00,102.58,102.58,102.52,102.52,87900000.0
2008-04-25 17:18:00,102.52,102.54,102.455,102.53,130700000.0
2008-04-25 17:19:00,102.525,102.6,102.52,102.57,103200000.0
2008-04-25 17:20:00,102.57,102.59,102.485,102.5,54000000.0
2008-04-25 17:21:00,102.5,102.53,102.5,102.53,36500000.0
2008-04-25 17:22:00,102.53,102.53,102.48,102.5,47600000.0
2008-04-25 17:23:00,102.5,102.5,102.45,102.49,72800000.0
2008-04-25 17:24:00,102.49,102.55,102.49,102.54,44500000.0
2008-04-25 17:25:00,102.54,102.57,102.53,102.54,50500000.0
2008-04-25 17:26:00,102.54,102.545,102.52,102.545,36200000.0
2008-04-25 17:27:00,102.545,102.56,102.455,102.485,76500000.0
2008-04-25 17:28:00,102.485,102.495,102.415,102.44,115600000.0
2008-04-25 17:29:00,102.445,102.53,102.44,102.53,100600000.0
2008-04-25 17:30:00,102.53,102.53,102.49,102.51,88300000.0
2008-04-25 17:31:00,102.51,102.545,102.49,102.53,103000000.0
2008-04-25 17:32:00,102.53,102.53,102.49,102.5,47500000.0
2008-04-25 17:33:00,102.5,102.51,102.48,102.49,57900000.0
2008-04-25 17:34:00,102.49,102.49,102.44,102.45,37100000.0
2008-04-25 17:35:00,102.45,102.455,102.44,102.45,40700000.0
2008-04-25 17:36:00,102.45,102.51,102.45,102.505,48500000.0
2008-04-25 17:37:00,102.505,102.54,102.495,102.535,59900000.0
2008-04-25 17:38:00,102.535,102.54,102.52,102.52,36000000.0
2008-04-25 17:39:00,102.52,102.52,102.475,102.51,52500000.0
2008-04-25 17:40:00,102.51,102.51,102.49,102.505,24800000.0
2008-04-25 17:41:00,102.51,102.53,102.505,102.52,35800000.0
2008-04-25 17:42:00,102.52,102.53,102.48,102.49,33100000.0
2008-04-25 17:43:00,102.49,102.54,102.47,102.54,44600000.0
2008-04-25 17:44:00,102.54,102.57,102.51,102.52,101900000.0
2008-04-25 17:45:00,102.52,102.53,102.48,102.5,41500000.0
2008-04-25 17:46:00,102.5,102.52,102.4,102.44,56300000.0
2008-04-25 17:47:00,102.45,102.48,102.38,102.42,37100000.0
2008-04-25 17:48:00,102.4,102.45,102.395,102.45,77100000.0
2008-04-25 17:49:00,102.45,102.51,102.45,102.48,31000000.0
2008-04-25 17:50:00,102.48,102.48,102.415,102.415,67200000.0
2008-04-25 17:51:00,102.415,102.425,102.355,102.37,70700000.0
2008-04-25 17:52:00,102.37,102.43,102.32,102.33,94100000.0
2008-04-25 17:53:00,102.335,102.365,102.335,102.365,53200000.0
2008-04-25 17:54:00,102.365,102.385,102.325,102.325,59600000.0
2008-04-25 17:55:00,102.325,102.35,102.325,102.35,50200000.0
2008-04-25 17:56:00,102.35,102.375,102.335,102.365,44400000.0
2008-04-25 17:57:00,102.365,102.385,102.345,102.375,41100000.0
2008-04-25 17:58:00,102.38,102.405,102.34,102.405,112300000.0
2008-04-25 17:59:00,102.405,102.515,102.405,102.435,69800000.0
2008-04-25 18:00:00,102.435,102.515,102.435,102.515,84700000.0
2008-04-25 18:01:00,102.5,102.5,102.465,102.485,71300000.0
2008-04-25 18:02:00,102.485,102.515,102.485,102.485,36400000.0
2008-04-25 18:03:00,102.485,102.495,102.475,102.485,21000000.0
2008-04-25 18:04:00,102.485,102.485,102.475,102.485,43600000.0
2008-04-25 18:05:00,102.48,102.575,102.47,102.555,80500000.0
2008-04-25 18:06:00,102.555,102.565,102.525,102.535,26000000.0
2008-04-25 18:07:00,102.535,102.535,102.515,102.525,18200000.0
2008-04-25 18:08:00,102.525,102.545,102.505,102.515,21400000.0
2008-04-25 18:09:00,102.515,102.535,102.485,102.485,27300000.0
2008-04-25 18:10:00,102.485,102.495,102.475,102.485,41800000.0
2008-04-25 18:11:00,102.485,102.565,102.485,102.555,22800000.0
2008-04-25 18:12:00,102.555,102.605,102.555,102.585,29000000.0
2008-04-25 18:13:00,102.585,102.595,102.505,102.505,41000000.0
2008-04-25 18:14:00,102.51,102.515,102.485,102.49,34800000.0
2008-04-25 18:15:00,102.49,102.505,102.475,102.485,27200000.0
2008-04-25 18:16:00,102.485,102.485,102.46,102.475,13200000.0
2008-04-25 18:17:00,102.475,102.475,102.455,102.465,12000000.0
2008-04-25 18:18:00,102.465,102.485,102.465,102.485,14800000.0
2008-04-25 18:19:00,102.485,102.485,102.435,102.455,49600000.0
2008-04-25 18:20:00,102.455,102.455,102.43,102.435,57700000.0
2008-04-25 18:21:00,102.435,102.455,102.425,102.455,48600000.0
2008-04-25 18:22:00,102.455,102.455,102.445,102.455,24500000.0
2008-04-25 18:23:00,102.455,102.455,102.435,102.44,17400000.0
2008-04-25 18:24:00,102.44,102.475,102.435,102.445,15000000.0
2008-04-25 18:25:00,102.445,102.445,102.4,102.4,35200000.0
2008-04-25 18:26:00,102.4,102.415,102.395,102.395,31000000.0
2008-04-25 18:27:00,102.395,102.395,102.375,102.385,55200000.0
2008-04-25 18:28:00,102.385,102.415,102.385,102.415,50200000.0
2008-04-25 18:29:00,102.415,102.415,102.405,102.405,16800000.0
2008-04-25 18:30:00,102.405,102.455,102.405,102.435,43800000.0
2008-04-25 18:31:00,102.43,102.435,102.425,102.435,36300000.0
2008-04-25 18:32:00,102.435,102.445,102.42,102.435,36500000.0
2008-04-25 18:33:00,102.435,102.445,102.415,102.425,26800000.0
2008-04-25 18:34:00,102.425,102.44,102.405,102.435,28200000.0
2008-04-25 18:35:00,102.435,102.445,102.42,102.42,47500000.0
2008-04-25 18:36:00,102.42,102.435,102.415,102.435,35000000.0
2008-04-25 18:37:00,102.435,102.46,102.43,102.435,46900000.0
2008-04-25 18:38:00,102.435,102.455,102.435,102.445,50000000.0
2008-04-25 18:39:00,102.445,102.47,102.445,102.465,78300000.0
2008-04-25 18:40:00,102.46,102.46,102.445,102.455,34700000.0
2008-04-25 18:41:00,102.455,102.455,102.435,102.445,17500000.0
2008-04-25 18:42:00,102.455,102.485,102.455,102.485,27700000.0
2008-04-25 18:43:00,102.485,102.485,102.485,102.485,5800000.0
2008-04-25 18:44:00,102.485,102.505,102.485,102.485,14200000.0
2008-04-25 18:45:00,102.485,102.505,102.46,102.505,39600000.0
2008-04-25 18:46:00,102.515,102.52,102.48,102.495,59900000.0
2008-04-25 18:47:00,102.49,102.52,102.485,102.515,99400000.0
2008-04-25 18:48:00,102.515,102.565,102.515,102.55,78400000.0
2008-04-25 18:49:00,102.555,102.575,102.555,102.565,33000000.0
2008-04-25 18:50:00,102.565,102.575,102.545,102.56,75800000.0
2008-04-25 18:51:00,102.56,102.575,102.54,102.56,44900000.0
2008-04-25 18:52:00,102.56,102.6,102.545,102.575,57500000.0
2008-04-25 18:53:00,102.575,102.575,102.555,102.565,22300000.0
2008-04-25 18:54:00,102.565,102.605,102.56,102.595,58000000.0
2008-04-25 18:55:00,102.595,102.605,102.585,102.585,13200000.0
2008-04-25 18:56:00,102.585,102.585,102.575,102.58,24200000.0
2008-04-25 18:57:00,102.58,102.6,102.575,102.595,26200000.0
2008-04-25 18:58:00,102.595,102.605,102.58,102.585,49600000.0
2008-04-25 18:59:00,102.585,102.63,102.585,102.585,106300000.0
2008-04-25 19:00:00,102.585,102.585,102.515,102.55,94200000.0
2008-04-25 19:01:00,102.545,102.595,102.535,102.585,40700000.0
2008-04-25 19:02:00,102.585,102.625,102.575,102.62,46500000.0
2008-04-25 19:03:00,102.62,102.625,102.58,102.605,98000000.0
2008-04-25 19:04:00,102.605,102.61,102.56,102.565,27200000.0
2008-04-25 19:05:00,102.555,102.635,102.555,102.615,43300000.0
2008-04-25 19:06:00,102.615,102.615,102.58,102.605,58400000.0
2008-04-25 19:07:00,102.605,102.63,102.585,102.585,31000000.0
2008-04-25 19:08:00,102.585,102.595,102.585,102.595,19600000.0
2008-04-25 19:09:00,102.595,102.65,102.595,102.645,55800000.0
2008-04-25 19:10:00,102.645,102.67,102.635,102.635,45900000.0
2008-04-25 19:11:00,102.635,102.665,102.635,102.665,36500000.0
2008-04-25 19:12:00,102.665,102.665,102.635,102.655,44700000.0
2008-04-25 19:13:00,102.655,102.695,102.655,102.685,25600000.0
2008-04-25 19:14:00,102.685,102.695,102.655,102.695,46500000.0
2008-04-25 19:15:00,102.695,102.7,102.66,102.66,59900000.0
2008-04-25 19:16:00,102.66,102.695,102.66,102.675,40800000.0
2008-04-25 19:17:00,102.675,102.685,102.655,102.655,19000000.0
2008-04-25 19:18:00,102.655,102.665,102.65,102.665,15200000.0
2008-04-25 19:19:00,102.665,102.675,102.645,102.645,20000000.0
2008-04-25 19:20:00,102.645,102.65,102.64,102.65,15800000.0
2008-04-25 19:21:00,102.65,102.65,102.625,102.63,34000000.0
2008-04-25 19:22:00,102.63,102.645,102.63,102.645,24000000.0
2008-04-25 19:23:00,102.645,102.645,102.635,102.645,21600000.0
2008-04-25 19:24:00,102.645,102.655,102.635,102.645,27600000.0
2008-04-25 19:25:00,102.645,102.68,102.645,102.67,46900000.0
2008-04-25 19:26:00,102.67,102.685,102.66,102.66,37300000.0
2008-04-25 19:27:00,102.66,102.67,102.655,102.67,14300000.0
2008-04-25 19:28:00,102.67,102.685,102.655,102.665,33400000.0
2008-04-25 19:29:00,102.665,102.68,102.655,102.68,38300000.0
2008-04-25 19:30:00,102.68,102.69,102.675,102.685,37100000.0
2008-04-25 19:31:00,102.685,102.685,102.63,102.65,75600000.0
2008-04-25 19:32:00,102.65,102.65,102.635,102.65,47200000.0
2008-04-25 19:33:00,102.65,102.655,102.645,102.655,11300000.0
2008-04-25 19:34:00,102.655,102.72,102.645,102.67,101800000.0
2008-04-25 19:35:00,102.675,102.725,102.675,102.71,48000000.0
2008-04-25 19:36:00,102.71,102.715,102.69,102.715,34700000.0
2008-04-25 19:37:00,102.715,102.73,102.685,102.695,23400000.0
2008-04-25 19:38:00,102.695,102.715,102.665,102.67,55400000.0
2008-04-25 19:39:00,102.67,102.7,102.665,102.695,38000000.0
2008-04-25 19:40:00,102.695,102.715,102.695,102.715,20600000.0
2008-04-25 19:41:00,102.715,102.745,102.705,102.71,39100000.0
2008-04-25 19:42:00,102.71,102.725,102.705,102.705,6800000.0
2008-04-25 19:43:00,102.705,102.705,102.705,102.705,13400000.0
2008-04-25 19:44:00,102.705,102.705,102.695,102.695,15300000.0
2008-04-25 19:45:00,102.695,102.7,102.695,102.695,9800000.0
2008-04-25 19:46:00,102.695,102.695,102.66,102.67,40200000.0
2008-04-25 19:47:00,102.67,102.7,102.665,102.7,48300000.0
2008-04-25 19:48:00,102.705,102.725,102.7,102.725,47800000.0
2008-04-25 19:49:00,102.725,102.755,102.72,102.725,12200000.0
2008-04-25 19:50:00,102.725,102.73,102.7,102.715,75400000.0
2008-04-25 19:51:00,102.715,102.725,102.7,102.715,21200000.0
2008-04-25 19:52:00,102.715,102.715,102.69,102.705,21900000.0
2008-04-25 19:53:00,102.705,102.705,102.645,102.655,52600000.0
2008-04-25 19:54:00,102.655,102.66,102.655,102.655,20200000.0
2008-04-25 19:55:00,102.655,102.715,102.655,102.715,33700000.0
2008-04-25 19:56:00,102.715,102.72,102.705,102.705,17800000.0
2008-04-25 19:57:00,102.705,102.735,102.685,102.735,35000000.0
2008-04-25 19:58:00,102.735,102.755,102.735,102.745,59300000.0
2008-04-25 19:59:00,102.745,102.765,102.74,102.74,51700000.0
2008-04-25 20:00:00,102.74,102.77,102.735,102.76,102900000.0
2008-04-25 20:01:00,102.76,102.785,102.76,102.78,50100000.0
2008-04-25 20:02:00,102.78,102.795,102.775,102.785,18900000.0
2008-04-25 20:03:00,102.785,102.785,102.775,102.785,44300000.0
2008-04-25 20:04:00,102.785,102.815,102.77,102.815,19400000.0
2008-04-25 20:05:00,102.815,102.845,102.815,102.835,46300000.0
2008-04-25 20:06:00,102.825,102.845,102.815,102.845,65100000.0
2008-04-25 20:07:00,102.845,102.905,102.845,102.905,108400000.0
2008-04-25 20:08:00,102.905,102.935,102.89,102.915,78400000.0
2008-04-25 20:09:00,102.915,102.925,102.88,102.915,60800000.0
2008-04-25 20:10:00,102.92,102.94,102.89,102.905,53300000.0
2008-04-25 20:11:00,102.905,102.905,102.89,102.905,35700000.0
2008-04-25 20:12:00,102.905,102.915,102.89,102.895,16800000.0
2008-04-25 20:13:00,102.895,102.935,102.895,102.935,43400000.0
2008-04-25 20:14:00,102.93,102.93,102.905,102.905,34000000.0
2008-04-25 20:15:00,102.905,102.94,102.895,102.94,25700000.0
2008-04-25 20:16:00,102.94,102.94,102.93,102.935,25500000.0
2008-04-25 20:17:00,102.95,102.96,102.945,102.945,28100000.0
2008-04-25 20:18:00,102.945,102.945,102.87,102.895,44400000.0
2008-04-25 20:19:00,102.895,102.915,102.895,102.915,12700000.0
2008-04-25 20:20:00,102.915,102.965,102.915,102.935,28500000.0
2008-04-25 20:21:00,102.935,102.945,102.92,102.945,27500000.0
2008-04-25 20:22:00,102.945,102.96,102.945,102.945,19200000.0
2008-04-25 20:23:00,102.945,102.955,102.94,102.94,9300000.0
2008-04-25 20:24:00,102.94,102.94,102.895,102.905,18400000.0
2008-04-25 20:25:00,102.905,102.91,102.885,102.885,24100000.0
2008-04-25 20:26:00,102.885,102.885,102.84,102.855,16000000.0
2008-04-25 20:27:00,102.855,102.885,102.855,102.885,28300000.0
2008-04-25 20:28:00,102.885,102.91,102.885,102.91,46500000.0
2008-04-25 20:29:00,102.915,102.92,102.89,102.895,78600000.0
2008-04-25 20:30:00,102.9,102.92,102.895,102.92,113200000.0
2008-04-25 20:31:00,102.92,102.92,102.885,102.89,224400000.0
2008-04-25 20:32:00,102.89,102.89,102.835,102.835,23800000.0
2008-04-25 20:33:00,102.835,102.845,102.825,102.825,29000000.0
2008-04-25 20:34:00,102.825,102.845,102.805,102.825,42100000.0
2008-04-25 20:35:00,102.825,102.825,102.815,102.815,16900000.0
2008-04-25 20:36:00,102.82,102.82,102.795,102.815,17200000.0
2008-04-25 20:37:00,102.815,102.84,102.805,102.82,20200000.0
2008-04-25 20:38:00,102.82,102.82,102.8,102.815,20300000.0
2008-04-25 20:39:00,102.815,102.835,102.815,102.825,9000000.0
2008-04-25 20:40:00,102.825,102.84,102.825,102.84,9000000.0
2008-04-25 20:41:00,102.84,102.85,102.84,102.85,12100000.0
2008-04-25 20:42:00,102.85,102.85,102.85,102.85,2200000.0
2008-04-25 20:43:00,102.85,102.89,102.84,102.85,33000000.0
2008-04-25 20:44:00,102.85,102.86,102.82,102.86,51400000.0
2008-04-25 20:45:00,102.86,102.905,102.86,102.86,58800000.0
2008-04-25 20:46:00,102.86,102.87,102.85,102.87,11500000.0
2008-04-25 20:47:00,102.87,102.87,102.855,102.86,23200000.0
2008-04-25 20:48:00,102.86,102.86,102.86,102.86,26100000.0
2008-04-25 20:49:00,102.86,102.86,102.835,102.85,16500000.0
2008-04-25 20:50:00,102.85,102.89,102.83,102.88,32500000.0
2008-04-25 20:51:00,102.88,102.88,102.85,102.86,51800000.0
2008-04-25 20:52:00,102.86,102.86,102.83,102.84,10700000.0
2008-04-25 20:53:00,102.84,102.84,102.82,102.825,29900000.0
2008-04-25 20:54:00,102.825,102.88,102.8,102.88,55200000.0
2008-04-25 20:55:00,102.88,102.9,102.85,102.85,93400000.0
2008-04-25 20:56:00,102.85,102.87,102.85,102.86,16400000.0
2008-04-25 20:57:00,102.86,102.86,102.85,102.85,8200000.0
2008-04-25 20:58:00,102.85,102.88,102.85,102.87,17100000.0
2008-04-25 20:59:00,102.87,102.87,102.83,102.83,22700000.0
2008-04-25 21:00:00,102.83,102.85,102.8,102.84,49300000.0
2008-04-25 21:01:00,102.845,102.845,102.825,102.825,44800000.0
2008-04-25 21:02:00,102.825,102.825,102.82,102.82,27000000.0
2008-04-25 21:03:00,102.82,102.88,102.82,102.88,47700000.0
2008-04-25 21:04:00,102.885,102.905,102.885,102.9,40700000.0
2008-04-25 21:05:00,102.9,102.91,102.895,102.905,68300000.0
2008-04-25 21:06:00,102.905,102.91,102.9,102.9,54000000.0
2008-04-25 21:07:00,102.905,102.905,102.895,102.9,80400000.0
2008-04-25 21:08:00,102.9,102.935,102.9,102.92,199100000.0
2008-04-25 21:09:00,102.92,102.94,102.905,102.915,97000000.0
2008-04-25 21:10:00,102.915,102.95,102.915,102.95,148400000.0
2008-04-25 21:11:00,102.95,102.955,102.89,102.89,97900000.0
2008-04-25 21:12:00,102.89,102.89,102.87,102.88,51700000.0
2008-04-25 21:13:00,102.88,102.89,102.845,102.89,26000000.0
2008-04-25 21:14:00,102.89,102.91,102.865,102.895,43000000.0
2008-04-25 21:15:00,102.9,102.94,102.89,102.92,40200000.0
2008-04-25 21:16:00,102.92,102.945,102.895,102.94,36000000.0
2008-04-25 21:17:00,102.94,102.94,102.9,102.9,26500000.0
2008-04-25 21:18:00,102.905,102.93,102.9,102.93,34300000.0
2008-04-25 21:19:00,102.93,102.93,102.91,102.91,22200000.0
2008-04-25 21:20:00,102.91,102.93,102.91,102.93,5500000.0
2008-04-25 21:21:00,102.93,102.93,102.92,102.92,12000000.0
2008-04-25 21:22:00,102.92,102.955,102.92,102.95,20700000.0
2008-04-25 21:23:00,102.95,102.955,102.95,102.95,20500000.0
2008-04-25 21:24:00,102.95,102.97,102.95,102.95,22300000.0
2008-04-25 21:25:00,102.95,103.005,102.95,102.99,18800000.0
2008-04-25 21:26:00,102.99,102.99,102.965,102.965,15700000.0
2008-04-25 21:27:00,102.965,102.98,102.95,102.95,17400000.0
2008-04-25 21:28:00,102.95,102.95,102.93,102.93,23600000.0
2008-04-25 21:29:00,102.93,102.93,102.91,102.91,15900000.0
2008-04-25 21:30:00,102.91,102.93,102.91,102.93,17900000.0
2008-04-25 21:31:00,102.93,102.94,102.91,102.91,9100000.0
2008-04-25 21:32:00,102.91,102.91,102.905,102.905,16800000.0
2008-04-25 21:33:00,102.905,102.915,102.89,102.89,39600000.0
2008-04-25 21:34:00,102.895,102.915,102.89,102.895,22200000.0
2008-04-25 21:35:00,102.895,102.895,102.875,102.88,18500000.0
2008-04-25 21:36:00,102.885,102.895,102.87,102.895,17100000.0
2008-04-25 21:37:00,102.895,102.9,102.885,102.895,8400000.0
2008-04-25 21:38:00,102.89,102.895,102.885,102.885,34900000.0
2008-04-25 21:39:00,102.885,102.91,102.875,102.91,29000000.0
2008-04-25 21:40:00,102.91,102.91,102.85,102.85,39400000.0
2008-04-25 21:41:00,102.85,102.85,102.84,102.85,22600000.0
2008-04-25 21:42:00,102.85,102.85,102.83,102.84,29800000.0
2008-04-25 21:43:00,102.84,102.85,102.83,102.84,20800000.0
2008-04-25 21:44:00,102.84,102.84,102.805,102.825,26100000.0
2008-04-25 21:45:00,102.825,102.835,102.82,102.82,37500000.0
2008-04-25 21:46:00,102.8,102.805,102.77,102.805,64200000.0
2008-04-25 21:47:00,102.805,102.805,102.79,102.795,35400000.0
2008-04-25 21:48:00,102.8,102.805,102.79,102.79,22000000.0
2008-04-25 21:49:00,102.79,102.795,102.76,102.77,21900000.0
2008-04-25 21:50:00,102.775,102.81,102.765,102.785,30900000.0
2008-04-25 21:51:00,102.785,102.795,102.765,102.775,33400000.0
2008-04-25 21:52:00,102.775,102.82,102.775,102.79,34000000.0
2008-04-25 21:53:00,102.795,102.795,102.77,102.77,34200000.0
2008-04-25 21:54:00,102.77,102.79,102.755,102.79,27400000.0
2008-04-25 21:55:00,102.79,102.81,102.78,102.79,19800000.0
2008-04-25 21:56:00,102.79,102.815,102.78,102.79,70900000.0
2008-04-25 21:57:00,102.79,102.795,102.775,102.79,46300000.0
2008-04-25 21:58:00,102.79,102.79,102.72,102.76,94600000.0
2008-04-25 21:59:00,102.76,102.77,102.685,102.725,236600000.0
2008-04-25 22:00:00,102.715,102.75,102.695,102.75,154300000.0
2008-04-25 22:01:00,102.75,102.775,102.735,102.775,416200000.0
2008-04-25 22:02:00,102.775,102.79,102.775,102.78,89900000.0
2008-04-25 22:03:00,102.78,102.84,102.78,102.82,57400000.0
2008-04-25 22:04:00,102.82,102.835,102.81,102.835,118200000.0
2008-04-25 22:05:00,102.835,102.855,102.83,102.835,185600000.0
2008-04-25 22:06:00,102.835,102.85,102.815,102.825,227400000.0
2008-04-25 22:07:00,102.825,102.825,102.82,102.82,44000000.0
2008-04-25 22:08:00,102.82,102.82,102.8,102.81,7800000.0
2008-04-25 22:09:00,102.81,102.82,102.81,102.82,2000000.0
2008-04-25 22:10:00,102.82,102.82,102.81,102.81,5800000.0
2008-04-25 22:11:00,102.81,102.81,102.81,102.81,3400000.0
2008-04-25 22:12:00,102.81,102.835,102.81,102.83,7200000.0
2008-04-25 22:13:00,102.83,102.85,102.83,102.83,65800000.0
2008-04-25 22:14:00,102.83,102.83,102.815,102.83,9800000.0
2008-04-25 22:15:00,102.83,102.845,102.81,102.845,71600000.0
2008-04-25 22:16:00,102.845,102.875,102.845,102.85,174300000.0
2008-04-25 22:17:00,102.85,102.88,102.815,102.83,161700000.0
2008-04-25 22:18:00,102.83,102.84,102.815,102.83,37800000.0
2008-04-25 22:19:00,102.83,102.88,102.83,102.865,35700000.0
2008-04-25 22:20:00,102.865,102.87,102.865,102.87,2400000.0
2008-04-25 22:21:00,102.87,102.885,102.87,102.885,21100000.0
2008-04-25 22:22:00,102.885,102.905,102.88,102.88,50200000.0
2008-04-25 22:23:00,102.875,102.925,102.875,102.925,130200000.0
2008-04-25 22:24:00,102.925,102.955,102.925,102.95,289300000.0
2008-04-25 22:25:00,102.95,102.965,102.925,102.925,80800000.0
2008-04-25 22:26:00,102.925,102.99,102.925,102.99,14000000.0
2008-04-25 22:27:00,102.99,102.99,102.93,102.93,71400000.0
2008-04-25 22:28:00,102.93,102.93,102.88,102.88,67100000.0
2008-04-25 22:29:00,102.88,102.915,102.88,102.9,267000000.0
2008-04-25 22:30:00,102.9,102.91,102.9,102.91,44600000.0
2008-04-25 22:31:00,102.91,102.925,102.905,102.925,193800000.0
2008-04-25 22:32:00,102.925,102.93,102.925,102.93,126800000.0
2008-04-25 22:33:00,102.94,102.945,102.93,102.94,122600000.0
2008-04-25 22:34:00,102.94,102.955,102.94,102.955,11200000.0
2008-04-25 22:35:00,102.95,102.95,102.93,102.94,7600000.0
2008-04-25 22:36:00,102.94,102.98,102.94,102.96,15000000.0
2008-04-25 22:37:00,102.96,102.96,102.925,102.93,15200000.0
2008-04-25 22:38:00,102.93,102.935,102.875,102.895,229300000.0
2008-04-25 22:39:00,102.895,102.895,102.885,102.885,200000000.0
2008-04-25 22:40:00,102.885,102.895,102.885,102.895,59400000.0
2008-04-25 22:41:00,102.895,102.91,102.885,102.905,85100000.0
2008-04-25 22:42:00,102.905,102.91,102.9,102.905,70800000.0
2008-04-25 22:43:00,102.905,102.92,102.89,102.895,203200000.0
2008-04-25 22:44:00,102.895,102.895,102.895,102.895,55200000.0
2008-04-25 22:45:00,102.895,102.895,102.865,102.865,55600000.0
2008-04-25 22:46:00,102.865,102.87,102.845,102.86,177000000.0
2008-04-25 22:47:00,102.86,102.875,102.855,102.865,35200000.0
2008-04-25 22:48:00,102.865,102.875,102.855,102.875,44000000.0
2008-04-25 22:49:00,102.875,102.875,102.835,102.855,145600000.0
2008-04-25 22:50:00,102.855,102.87,102.835,102.855,137900000.0
2008-04-25 22:51:00,102.855,102.875,102.825,102.875,52800000.0
2008-04-25 22:52:00,102.875,102.875,102.865,102.87,20000000.0
2008-04-25 22:53:00,102.87,102.925,102.855,102.92,430200000.0
2008-04-25 22:54:00,102.92,102.945,102.905,102.93,108000000.0
2008-04-25 22:55:00,102.93,102.935,102.92,102.92,95600000.0
2008-04-25 22:56:00,102.92,102.94,102.92,102.94,37600000.0
2008-04-25 22:57:00,102.94,102.94,102.855,102.875,186800000.0
2008-04-25 22:58:00,102.875,102.94,102.875,102.925,221600000.0
2008-04-25 22:59:00,102.925,102.945,102.905,102.93,184000000.0
2008-04-27 23:11:00,102.915,102.955,102.915,102.955,9600000.0
2008-04-27 23:12:00,102.945,102.98,102.945,102.98,16800000.0
2008-04-27 23:13:00,102.99,102.99,102.99,102.99,800000.0
2008-04-27 23:15:00,102.985,102.995,102.985,102.995,16800000.0
2008-04-27 23:16:00,102.995,102.995,102.995,102.995,16000000.0
2008-04-27 23:17:00,102.995,102.995,102.985,102.985,48000000.0
2008-04-27 23:19:00,102.985,102.985,102.985,102.985,8000000.0
2008-04-27 23:25:00,102.97,102.97,102.97,102.97,800000.0
2008-04-27 23:26:00,102.97,102.985,102.97,102.985,8800000.0
2008-04-27 23:27:00,102.99,102.99,102.96,102.96,24000000.0
2008-04-27 23:28:00,102.97,102.97,102.96,102.96,16000000.0
2008-04-27 23:30:00,102.96,102.96,102.96,102.96,16000000.0
2008-04-27 23:31:00,102.965,102.98,102.965,102.98,8800000.0
2008-04-27 23:32:00,102.99,102.99,102.99,102.99,8000000.0
2008-04-27 23:34:00,102.985,103.0,102.985,102.99,27200000.0
2008-04-27 23:35:00,103.0,103.0,102.98,102.99,42400000.0
2008-04-27 23:38:00,102.99,103.01,102.99,103.01,24000000.0
2008-04-27 23:39:00,103.01,103.01,103.0,103.0,24000000.0
2008-04-27 23:42:00,102.99,102.99,102.99,102.99,8000000.0
2008-04-27 23:44:00,103.0,103.015,102.99,103.015,72800000.0
2008-04-27 23:45:00,103.025,103.03,103.02,103.03,83200000.0
2008-04-27 23:47:00,103.03,103.04,103.03,103.03,32000000.0
2008-04-27 23:49:00,103.03,103.04,103.03,103.04,24000000.0
2008-04-27 23:50:00,103.04,103.04,103.04,103.04,8000000.0
2008-04-27 23:51:00,103.04,103.04,103.04,103.04,8000000.0
2008-04-27 23:52:00,103.025,103.03,103.025,103.03,1600000.0
2008-04-27 23:54:00,103.04,103.05,103.04,103.05,16000000.0
2008-04-27 23:55:00,103.05,103.06,103.05,103.05,55200000.0
2008-04-27 23:56:00,103.05,103.05,103.02,103.05,46400000.0
2008-04-27 23:57:00,103.05,103.05,103.05,103.05,2400000.0
2008-04-27 23:58:00,103.05,103.05,103.05,103.05,52800000.0
2008-04-27 23:59:00,103.05,103.06,103.05,103.06,21600000.0
2008-04-28 00:00:00,103.06,103.06,103.04,103.06,141600000.0
2008-04-28 00:01:00,103.05,103.06,103.04,103.04,129600000.0
2008-04-28 00:02:00,103.04,103.07,103.04,103.04,51200000.0
2008-04-28 00:03:00,103.05,103.05,103.05,103.05,24000000.0
2008-04-28 00:04:00,103.05,103.09,103.05,103.09,57600000.0
2008-04-28 00:05:00,103.08,103.12,103.08,103.12,156800000.0
2008-04-28 00:06:00,103.12,103.13,103.09,103.1,192400000.0
2008-04-28 00:07:00,103.09,103.11,103.09,103.09,48000000.0
2008-04-28 00:08:00,103.1,103.1,103.09,103.1,80000000.0
2008-04-28 00:09:00,103.09,103.09,103.08,103.09,48000000.0
2008-04-28 00:10:00,103.09,103.09,103.08,103.09,64600000.0
2008-04-28 00:11:00,103.1,103.11,103.09,103.09,81800000.0
2008-04-28 00:12:00,103.1,103.11,103.09,103.09,252000000.0
2008-04-28 00:13:00,103.09,103.11,103.09,103.11,147600000.0
2008-04-28 00:14:00,103.09,103.12,103.09,103.12,124600000.0
2008-04-28 00:15:00,103.11,103.14,103.11,103.13,72000000.0
2008-04-28 00:16:00,103.13,103.13,103.09,103.09,93200000.0
2008-04-28 00:17:00,103.095,103.105,103.08,103.105,46400000.0
2008-04-28 00:18:00,103.1,103.1,103.095,103.1,16300000.0
2008-04-28 00:19:00,103.1,103.105,103.095,103.105,18900000.0
2008-04-28 00:20:00,103.1,103.1,103.07,103.08,322400001.0
2008-04-28 00:21:00,103.08,103.1,103.07,103.1,323399998.0
2008-04-28 00:22:00,103.1,103.1,103.07,103.08,234400000.0
2008-04-28 00:23:00,103.09,103.09,103.09,103.09,24000000.0
2008-04-28 00:24:00,103.11,103.12,103.11,103.12,202400000.0
2008-04-28 00:25:00,103.12,103.135,103.12,103.135,34399999.0
2008-04-28 00:26:00,103.135,103.135,103.12,103.135,30400000.0
2008-04-28 00:27:00,103.13,103.13,103.13,103.13,1600000.0
2008-04-28 00:29:00,103.135,103.135,103.135,103.135,1600000.0
2008-04-28 00:30:00,103.13,103.13,103.1,103.1,98399999.0
2008-04-28 00:31:00,103.1,103.1,103.1,103.1,112000000.0
2008-04-28 00:32:00,103.1,103.105,103.08,103.08,205599999.0
2008-04-28 00:33:00,103.095,103.11,103.095,103.11,34400000.0
2008-04-28 00:34:00,103.11,103.11,103.105,103.11,50400000.0
2008-04-28 00:35:00,103.11,103.125,103.11,103.115,308799999.0
2008-04-28 00:36:00,103.12,103.12,103.115,103.12,88800000.0
2008-04-28 00:37:00,103.11,103.12,103.11,103.12,24800000.0
2008-04-28 00:38:00,103.12,103.12,103.115,103.12,84000000.0
2008-04-28 00:40:00,103.1,103.1,103.09,103.095,97600000.0
2008-04-28 00:41:00,103.09,103.09,103.07,103.07,80000000.0
2008-04-28 00:42:00,103.07,103.07,103.07,103.07,40000000.0
2008-04-28 00:43:00,103.06,103.06,103.06,103.06,19200000.0
2008-04-28 00:44:00,103.06,103.06,103.0,103.04,152799999.0
2008-04-28 00:45:00,103.04,103.05,103.01,103.04,314399997.0
2008-04-28 00:46:00,103.04,103.06,103.03,103.04,375199997.0
2008-04-28 00:47:00,103.04,103.05,103.04,103.05,113600000.0
2008-04-28 00:49:00,103.05,103.08,103.05,103.05,90399999.0
2008-04-28 00:50:00,103.05,103.08,103.05,103.06,323200000.0
2008-04-28 00:51:00,103.06,103.08,103.06,103.07,138399999.0
2008-04-28 00:52:00,103.08,103.08,103.07,103.08,97600000.0
2008-04-28 00:53:00,103.07,103.08,103.06,103.06,215199999.0
2008-04-28 00:54:00,103.06,103.06,103.06,103.06,104799999.0
2008-04-28 00:55:00,103.055,103.07,103.055,103.07,100800000.0
2008-04-28 00:56:00,103.07,103.095,103.07,103.08,64799999.0
2008-04-28 00:57:00,103.085,103.095,103.085,103.09,12800000.0
2008-04-28 00:58:00,103.095,103.095,103.095,103.095,800000.0
2008-04-28 00:59:00,103.085,103.09,103.07,103.08,27200000.0
2008-04-28 01:00:00,103.08,103.11,103.08,103.11,10300000.0
2008-04-28 01:01:00,103.12,103.13,103.12,103.13,600000.0
2008-04-28 01:02:00,103.12,103.15,103.12,103.15,1000000.0
2008-04-28 01:03:00,103.15,103.15,103.15,103.15,400000.0
2008-04-28 01:04:00,103.15,103.16,103.145,103.16,54200000.0
2008-04-28 01:05:00,103.16,103.18,103.15,103.16,284599997.0
2008-04-28 01:06:00,103.15,103.15,103.15,103.15,21500000.0
2008-04-28 01:07:00,103.15,103.15,103.15,103.15,12400000.0
2008-04-28 01:08:00,103.16,103.16,103.16,103.16,16600000.0
2008-04-28 01:09:00,103.17,103.17,103.17,103.17,1000000.0
2008-04-28 01:10:00,103.165,103.17,103.165,103.17,1000000.0
2008-04-28 01:11:00,103.17,103.175,103.17,103.175,3300000.0
2008-04-28 01:12:00,103.17,103.17,103.17,103.17,17000000.0
2008-04-28 01:13:00,103.17,103.18,103.16,103.17,232800000.0
2008-04-28 01:14:00,103.17,103.19,103.17,103.19,243000000.0
2008-04-28 01:15:00,103.19,103.28,103.185,103.23,432300003.0
2008-04-28 01:16:00,103.25,103.3,103.23,103.26,540099998.0
2008-04-28 01:17:00,103.26,103.28,103.24,103.28,161200000.0
2008-04-28 01:18:00,103.28,103.29,103.26,103.27,163999997.0
2008-04-28 01:19:00,103.27,103.29,103.27,103.29,51600000.0
2008-04-28 01:20:00,103.29,103.29,103.28,103.28,81500000.0
2008-04-28 01:21:00,103.28,103.285,103.28,103.28,37100000.0
2008-04-28 01:22:00,103.28,103.28,103.27,103.27,51800000.0
2008-04-28 01:23:00,103.27,103.28,103.27,103.28,6200000.0
2008-04-28 01:24:00,103.28,103.28,103.26,103.28,32000000.0
2008-04-28 01:25:00,103.28,103.33,103.28,103.29,171800000.0
2008-04-28 01:26:00,103.305,103.4,103.305,103.36,308800000.0
2008-04-28 01:27:00,103.36,103.36,103.34,103.35,60500000.0
2008-04-28 01:28:00,103.35,103.355,103.35,103.355,9100000.0
2008-04-28 01:29:00,103.355,103.355,103.34,103.34,23200000.0
2008-04-28 01:30:00,103.34,103.36,103.31,103.335,194100000.0
2008-04-28 01:31:00,103.335,103.335,103.33,103.33,126500000.0
2008-04-28 01:32:00,103.33,103.355,103.33,103.35,195200000.0
2008-04-28 01:33:00,103.355,103.365,103.33,103.34,25700000.0
2008-04-28 01:34:00,103.34,103.41,103.33,103.37,172700000.0
2008-04-28 01:35:00,103.37,103.42,103.37,103.41,37600000.0
2008-04-28 01:36:00,103.42,103.42,103.365,103.4,279999999.0
2008-04-28 01:37:00,103.4,103.41,103.39,103.41,139100000.0
2008-04-28 01:38:00,103.415,103.415,103.39,103.39,12900000.0
2008-04-28 01:39:00,103.395,103.41,103.395,103.4,3600000.0
2008-04-28 01:40:00,103.395,103.395,103.37,103.37,119999999.0
2008-04-28 01:41:00,103.37,103.375,103.37,103.37,13800000.0
2008-04-28 01:42:00,103.365,103.385,103.36,103.38,57700000.0
2008-04-28 01:43:00,103.38,103.4,103.38,103.4,127600000.0
2008-04-28 01:44:00,103.405,103.42,103.4,103.42,53100000.0
2008-04-28 01:45:00,103.42,103.43,103.4,103.4,181700000.0
2008-04-28 01:46:00,103.4,103.42,103.38,103.42,207900000.0
2008-04-28 01:47:00,103.43,103.43,103.405,103.42,60900000.0
2008-04-28 01:48:00,103.41,103.42,103.4,103.41,75400000.0
2008-04-28 01:49:00,103.41,103.42,103.38,103.39,252800000.0
2008-04-28 01:50:00,103.39,103.41,103.38,103.4,117900000.0
2008-04-28 01:51:00,103.405,103.46,103.4,103.435,236200003.0
2008-04-28 01:52:00,103.435,103.45,103.435,103.45,38200000.0
2008-04-28 01:53:00,103.45,103.46,103.45,103.46,3800000.0
2008-04-28 01:54:00,103.46,103.49,103.46,103.48,40800000.0
2008-04-28 01:55:00,103.48,103.49,103.45,103.48,250400000.0
2008-04-28 01:56:00,103.49,103.505,103.48,103.49,42300000.0
2008-04-28 01:57:00,103.49,103.53,103.48,103.53,117300000.0
2008-04-28 01:58:00,103.53,103.56,103.53,103.56,56300000.0
2008-04-28 01:59:00,103.56,103.575,103.53,103.56,207700003.0
2008-04-28 02:00:00,103.56,103.6,103.55,103.57,349800000.0
2008-04-28 02:01:00,103.57,103.58,103.54,103.56,239800000.0
2008-04-28 02:02:00,103.555,103.61,103.555,103.61,185400001.0
2008-04-28 02:03:00,103.61,103.65,103.6,103.65,112100000.0
2008-04-28 02:04:00,103.655,103.72,103.65,103.68,308700000.0
2008-04-28 02:05:00,103.68,103.7,103.64,103.7,347699998.0
2008-04-28 02:06:00,103.705,103.73,103.68,103.73,67400000.0
2008-04-28 02:07:00,103.73,103.73,103.705,103.705,72400000.0
2008-04-28 02:08:00,103.705,103.72,103.695,103.715,61600000.0
2008-04-28 02:09:00,103.715,103.715,103.66,103.66,104199999.0
2008-04-28 02:10:00,103.67,103.81,103.67,103.81,428600000.0
2008-04-28 02:11:00,103.81,103.845,103.78,103.84,657699999.0
2008-04-28 02:12:00,103.84,103.91,103.83,103.84,265800000.0
2008-04-28 02:13:00,103.845,103.865,103.83,103.865,77900000.0
2008-04-28 02:14:00,103.87,103.875,103.845,103.865,58400000.0
2008-04-28 02:15:00,103.855,103.88,103.84,103.845,71400000.0
2008-04-28 02:16:00,103.85,103.87,103.85,103.86,126800000.0
2008-04-28 02:17:00,103.865,103.91,103.86,103.89,116700000.0
2008-04-28 02:18:00,103.895,103.895,103.86,103.87,46400000.0
2008-04-28 02:19:00,103.87,103.87,103.82,103.82,113900000.0
2008-04-28 02:20:00,103.82,103.835,103.8,103.835,50100000.0
2008-04-28 02:21:00,103.83,103.835,103.81,103.815,39400000.0
2008-04-28 02:22:00,103.8,103.81,103.8,103.8,13000000.0
2008-04-28 02:23:00,103.82,103.83,103.81,103.81,13000000.0
2008-04-28 02:24:00,103.81,103.815,103.78,103.79,69000000.0
2008-04-28 02:25:00,103.79,103.805,103.79,103.805,14400000.0
2008-04-28 02:26:00,103.805,103.815,103.755,103.765,118100000.0
2008-04-28 02:27:00,103.765,103.765,103.745,103.745,19200000.0
2008-04-28 02:28:00,103.745,103.75,103.74,103.75,104099999.0
2008-04-28 02:29:00,103.75,103.76,103.73,103.755,50500000.0
2008-04-28 02:30:00,103.755,103.755,103.745,103.75,36000000.0
2008-04-28 02:31:00,103.75,103.77,103.745,103.745,89700000.0
2008-04-28 02:32:00,103.735,103.755,103.735,103.755,24200000.0
2008-04-28 02:33:00,103.75,103.78,103.745,103.75,71200000.0
2008-04-28 02:34:00,103.76,103.79,103.75,103.79,81400000.0
2008-04-28 02:35:00,103.79,103.8,103.77,103.79,50400000.0
2008-04-28 02:36:00,103.79,103.835,103.79,103.83,48000000.0
2008-04-28 02:37:00,103.83,103.83,103.82,103.825,12800000.0
2008-04-28 02:38:00,103.82,103.825,103.8,103.81,69600000.0
2008-04-28 02:39:00,103.81,103.84,103.81,103.84,31400000.0
2008-04-28 02:40:00,103.85,103.865,103.84,103.865,52700000.0
2008-04-28 02:41:00,103.85,103.865,103.835,103.865,30800000.0
2008-04-28 02:42:00,103.865,103.87,103.845,103.87,34400000.0
2008-04-28 02:43:00,103.87,103.87,103.86,103.865,12800000.0
2008-04-28 02:44:00,103.865,103.875,103.85,103.87,68399999.0
2008-04-28 02:45:00,103.87,103.875,103.865,103.875,36800000.0
2008-04-28 02:46:00,103.875,103.89,103.875,103.89,18400000.0
2008-04-28 02:47:00,103.89,103.9,103.88,103.89,38400000.0
2008-04-28 02:48:00,103.89,103.89,103.86,103.875,69600000.0
2008-04-28 02:49:00,103.875,103.875,103.855,103.855,15200000.0
2008-04-28 02:50:00,103.86,103.885,103.86,103.885,106800000.0
2008-04-28 02:51:00,103.885,103.89,103.875,103.88,82200000.0
2008-04-28 02:52:00,103.89,103.905,103.875,103.895,87300000.0
2008-04-28 02:53:00,103.895,103.905,103.82,103.825,175000000.0
2008-04-28 02:54:00,103.825,103.83,103.78,103.83,670700001.0
2008-04-28 02:55:00,103.83,103.835,103.81,103.82,653800006.0
2008-04-28 02:56:00,103.82,103.84,103.81,103.835,417800001.0
2008-04-28 02:57:00,103.835,103.835,103.8,103.8,181600000.0
2008-04-28 02:58:00,103.8,103.81,103.78,103.78,177600000.0
2008-04-28 02:59:00,103.78,103.78,103.7,103.745,175000000.0
2008-04-28 03:00:00,103.745,103.755,103.615,103.67,353900000.0
2008-04-28 03:01:00,103.67,103.69,103.67,103.68,196200000.0
2008-04-28 03:02:00,103.685,103.73,103.685,103.73,146500000.0
2008-04-28 03:03:00,103.73,103.735,103.695,103.71,289799999.0
2008-04-28 03:04:00,103.71,103.74,103.705,103.72,191399999.0
2008-04-28 03:05:00,103.725,103.73,103.715,103.725,46400000.0
2008-04-28 03:06:00,103.725,103.725,103.705,103.705,17600000.0
2008-04-28 03:07:00,103.705,103.72,103.695,103.72,475199999.0
2008-04-28 03:08:00,103.72,103.72,103.7,103.705,154399999.0
2008-04-28 03:09:00,103.705,103.715,103.7,103.715,148600000.0
2008-04-28 03:10:00,103.715,103.72,103.695,103.7,54400000.0
2008-04-28 03:11:00,103.69,103.72,103.69,103.72,69600000.0
2008-04-28 03:12:00,103.72,103.73,103.71,103.71,49000000.0
2008-04-28 03:13:00,103.71,103.72,103.7,103.705,113300000.0
2008-04-28 03:14:00,103.705,103.72,103.7,103.705,26000000.0
2008-04-28 03:15:00,103.705,103.73,103.7,103.71,324499999.0
2008-04-28 03:16:00,103.71,103.72,103.7,103.705,425900000.0
2008-04-28 03:17:00,103.7,103.7,103.7,103.7,225600000.0
2008-04-28 03:18:00,103.7,103.71,103.69,103.71,197300000.0
2008-04-28 03:19:00,103.705,103.71,103.7,103.71,111800000.0
2008-04-28 03:20:00,103.71,103.71,103.69,103.69,71400000.0
2008-04-28 03:21:00,103.69,103.69,103.68,103.69,144300000.0
2008-04-28 03:22:00,103.69,103.69,103.665,103.67,91400000.0
2008-04-28 03:23:00,103.67,103.69,103.67,103.68,36600000.0
2008-04-28 03:24:00,103.68,103.695,103.675,103.675,19400000.0
2008-04-28 03:25:00,103.675,103.69,103.67,103.68,19400000.0
2008-04-28 03:26:00,103.68,103.69,103.665,103.665,126800001.0
2008-04-28 03:27:00,103.67,103.69,103.66,103.68,364400001.0
2008-04-28 03:28:00,103.68,103.68,103.66,103.675,175100000.0
2008-04-28 03:29:00,103.675,103.675,103.665,103.665,2400000.0
2008-04-28 03:30:00,103.67,103.7,103.67,103.685,78500000.0
2008-04-28 03:31:00,103.69,103.69,103.69,103.69,16800000.0
2008-04-28 03:32:00,103.69,103.69,103.68,103.69,6400000.0
2008-04-28 03:33:00,103.69,103.69,103.67,103.675,19800000.0
2008-04-28 03:34:00,103.675,103.7,103.675,103.685,202300000.0
2008-04-28 03:35:00,103.685,103.685,103.675,103.675,3200000.0
2008-04-28 03:36:00,103.675,103.71,103.675,103.705,102800000.0
2008-04-28 03:37:00,103.705,103.715,103.69,103.695,97000000.0
2008-04-28 03:38:00,103.695,103.71,103.68,103.7,98400000.0
2008-04-28 03:39:00,103.7,103.71,103.695,103.705,20800000.0
2008-04-28 03:40:00,103.705,103.71,103.69,103.705,145600000.0
2008-04-28 03:41:00,103.705,103.71,103.69,103.705,38600000.0
2008-04-28 03:42:00,103.705,103.705,103.695,103.695,15200000.0
2008-04-28 03:43:00,103.695,103.71,103.695,103.71,104400000.0
2008-04-28 03:44:00,103.715,103.72,103.71,103.71,16000000.0
2008-04-28 03:45:00,103.71,103.725,103.71,103.725,30000000.0
2008-04-28 03:46:00,103.725,103.75,103.725,103.745,119600000.0
2008-04-28 03:47:00,103.745,103.77,103.745,103.77,286900000.0
2008-04-28 03:48:00,103.77,103.78,103.76,103.76,268800001.0
2008-04-28 03:49:00,103.765,103.79,103.755,103.78,135200000.0
2008-04-28 03:50:00,103.78,103.78,103.76,103.76,9200000.0
2008-04-28 03:51:00,103.76,103.785,103.76,103.76,126800000.0
2008-04-28 03:52:00,103.76,103.76,103.735,103.74,431200000.0
2008-04-28 03:53:00,103.74,103.75,103.72,103.73,742200000.0
2008-04-28 03:54:00,103.73,103.765,103.73,103.74,456800000.0
2008-04-28 03:55:00,103.74,103.775,103.74,103.77,262900000.0
2008-04-28 03:56:00,103.77,103.775,103.74,103.75,220500000.0
2008-04-28 03:57:00,103.75,103.81,103.75,103.81,310000000.0
2008-04-28 03:58:00,103.81,103.81,103.785,103.785,104300000.0
2008-04-28 03:59:00,103.78,103.8,103.755,103.79,216000000.0
2008-04-28 04:00:00,103.79,103.835,103.79,103.815,104800000.0
2008-04-28 04:01:00,103.82,103.865,103.805,103.835,87400000.0
2008-04-28 04:02:00,103.835,103.835,103.815,103.83,54300000.0
2008-04-28 04:03:00,103.83,103.83,103.82,103.82,41400000.0
2008-04-28 04:04:00,103.825,103.835,103.825,103.83,59700000.0
2008-04-28 04:05:00,103.83,103.83,103.805,103.83,441900002.0
2008-04-28 04:06:00,103.83,103.83,103.81,103.81,31100000.0
2008-04-28 04:07:00,103.81,103.81,103.81,103.81,11100000.0
2008-04-28 04:08:00,103.81,103.81,103.79,103.79,51400000.0
2008-04-28 04:09:00,103.79,103.81,103.79,103.81,111400000.0
2008-04-28 04:10:00,103.81,103.82,103.81,103.81,61500000.0
2008-04-28 04:11:00,103.81,103.825,103.81,103.825,30700000.0
2008-04-28 04:12:00,103.82,103.82,103.82,103.82,7300000.0
2008-04-28 04:13:00,103.82,103.82,103.805,103.81,37500000.0
2008-04-28 04:14:00,103.815,103.845,103.81,103.845,41300000.0
2008-04-28 04:15:00,103.84,103.84,103.83,103.83,12400000.0
2008-04-28 04:16:00,103.83,103.83,103.8,103.81,76100000.0
2008-04-28 04:17:00,103.81,103.81,103.79,103.79,115500002.0
2008-04-28 04:18:00,103.79,103.79,103.775,103.775,62000000.0
2008-04-28 04:19:00,103.775,103.795,103.775,103.795,44800000.0
2008-04-28 04:20:00,103.795,103.795,103.795,103.795,2400000.0
2008-04-28 04:21:00,103.795,103.795,103.795,103.795,4000000.0
2008-04-28 04:22:00,103.795,103.81,103.79,103.795,71200000.0
2008-04-28 04:23:00,103.795,103.795,103.785,103.79,20800000.0
2008-04-28 04:24:00,103.79,103.79,103.775,103.775,30400000.0
2008-04-28 04:25:00,103.775,103.775,103.765,103.77,18400000.0
2008-04-28 04:26:00,103.77,103.77,103.76,103.76,20800000.0
2008-04-28 04:27:00,103.76,103.76,103.75,103.75,22400000.0
2008-04-28 04:28:00,103.75,103.75,103.74,103.745,22400000.0
2008-04-28 04:29:00,103.745,103.745,103.725,103.725,10400000.0
2008-04-28 04:30:00,103.725,103.745,103.715,103.735,114399999.0
2008-04-28 04:31:00,103.74,103.765,103.74,103.755,39200000.0
2008-04-28 04:32:00,103.755,103.77,103.74,103.75,72800000.0
2008-04-28 04:33:00,103.75,103.755,103.735,103.745,24800000.0
2008-04-28 04:34:00,103.745,103.745,103.72,103.725,104800000.0
2008-04-28 04:35:00,103.725,103.725,103.715,103.725,109600000.0
2008-04-28 04:36:00,103.73,103.73,103.71,103.72,152799999.0
2008-04-28 04:37:00,103.71,103.71,103.695,103.695,196800003.0
2008-04-28 04:38:00,103.71,103.71,103.695,103.695,21600000.0
2008-04-28 04:39:00,103.71,103.71,103.69,103.69,36800000.0
2008-04-28 04:40:00,103.69,103.71,103.68,103.71,95200000.0
2008-04-28 04:41:00,103.71,103.715,103.69,103.69,52800000.0
2008-04-28 04:42:00,103.69,103.69,103.69,103.69,35200000.0
2008-04-28 04:43:00,103.69,103.695,103.69,103.695,7200000.0
2008-04-28 04:44:00,103.7,103.71,103.7,103.71,9600000.0
2008-04-28 04:45:00,103.705,103.71,103.69,103.69,50600000.0
2008-04-28 04:46:00,103.69,103.71,103.68,103.7,124800000.0
2008-04-28 04:47:00,103.7,103.7,103.68,103.695,169999998.0
2008-04-28 04:48:00,103.695,103.695,103.695,103.695,4000000.0
2008-04-28 04:49:00,103.695,103.705,103.685,103.695,14400000.0
2008-04-28 04:50:00,103.68,103.685,103.665,103.67,24200000.0
2008-04-28 04:51:00,103.67,103.675,103.66,103.665,31200000.0
2008-04-28 04:52:00,103.66,103.66,103.63,103.645,161400000.0
2008-04-28 04:53:00,103.645,103.655,103.635,103.655,42400000.0
2008-04-28 04:54:00,103.655,103.655,103.64,103.64,18400000.0
2008-04-28 04:55:00,103.64,103.66,103.63,103.655,104700001.0
2008-04-28 04:56:00,103.655,103.68,103.65,103.655,18100000.0
2008-04-28 04:57:00,103.65,103.65,103.65,103.65,300000.0
2008-04-28 04:59:00,103.65,103.65,103.63,103.63,36800000.0
2008-04-28 05:00:00,103.63,103.64,103.63,103.64,10800000.0
2008-04-28 05:01:00,103.64,103.64,103.62,103.64,246400000.0
2008-04-28 05:02:00,103.63,103.64,103.62,103.63,272500000.0
2008-04-28 05:03:00,103.64,103.69,103.64,103.69,300600000.0
2008-04-28 05:04:00,103.69,103.71,103.68,103.7,132000000.0
2008-04-28 05:05:00,103.71,103.71,103.68,103.7,248100000.0
2008-04-28 05:06:00,103.7,103.72,103.7,103.7,286900002.0
2008-04-28 05:07:00,103.7,103.7,103.69,103.7,73900000.0
2008-04-28 05:08:00,103.7,103.7,103.69,103.69,54700000.0
2008-04-28 05:09:00,103.69,103.69,103.69,103.69,69000002.0
2008-04-28 05:10:00,103.69,103.69,103.69,103.69,72800003.0
2008-04-28 05:12:00,103.69,103.69,103.69,103.69,40400002.0
2008-04-28 05:13:00,103.69,103.71,103.69,103.7,55600002.0
2008-04-28 05:14:00,103.7,103.7,103.695,103.7,73700000.0
2008-04-28 05:15:00,103.7,103.7,103.7,103.7,10400000.0
2008-04-28 05:16:00,103.7,103.7,103.7,103.7,18500000.0
2008-04-28 05:17:00,103.69,103.7,103.69,103.7,17700000.0
2008-04-28 05:18:00,103.69,103.69,103.69,103.69,9500000.0
2008-04-28 05:19:00,103.69,103.69,103.66,103.68,132200000.0
2008-04-28 05:20:00,103.68,103.68,103.675,103.68,22600000.0
2008-04-28 05:21:00,103.68,103.68,103.665,103.67,43299999.0
2008-04-28 05:22:00,103.67,103.67,103.655,103.66,12000000.0
2008-04-28 05:23:00,103.66,103.66,103.66,103.66,3200000.0
2008-04-28 05:24:00,103.66,103.665,103.655,103.655,8800000.0
2008-04-28 05:25:00,103.655,103.66,103.655,103.66,8000000.0
2008-04-28 05:26:00,103.66,103.66,103.63,103.65,30500000.0
2008-04-28 05:27:00,103.65,103.65,103.64,103.645,34400000.0
2008-04-28 05:28:00,103.645,103.645,103.635,103.64,48800000.0
2008-04-28 05:29:00,103.64,103.64,103.63,103.64,37600000.0
2008-04-28 05:30:00,103.64,103.66,103.64,103.66,31200000.0
2008-04-28 05:31:00,103.665,103.665,103.645,103.645,8800000.0
2008-04-28 05:32:00,103.65,103.655,103.635,103.635,20000000.0
2008-04-28 05:33:00,103.635,103.64,103.63,103.64,27200000.0
2008-04-28 05:34:00,103.64,103.64,103.625,103.63,9600000.0
2008-04-28 05:35:00,103.63,103.63,103.62,103.62,12000000.0
2008-04-28 05:36:00,103.62,103.64,103.62,103.64,12800000.0
2008-04-28 05:37:00,103.63,103.66,103.63,103.64,38400000.0
2008-04-28 05:38:00,103.645,103.65,103.64,103.645,20800000.0
2008-04-28 05:39:00,103.65,103.67,103.65,103.67,27200000.0
2008-04-28 05:40:00,103.67,103.675,103.67,103.675,7200000.0
2008-04-28 05:41:00,103.675,103.695,103.675,103.685,26400000.0
2008-04-28 05:42:00,103.685,103.755,103.685,103.7,88900000.0
2008-04-28 05:43:00,103.7,103.725,103.68,103.685,145000000.0
2008-04-28 05:44:00,103.685,103.74,103.685,103.735,66400000.0
2008-04-28 05:45:00,103.735,103.74,103.71,103.72,63400000.0
2008-04-28 05:46:00,103.72,103.725,103.705,103.715,45600000.0
2008-04-28 05:47:00,103.715,103.715,103.695,103.715,30400000.0
2008-04-28 05:48:00,103.715,103.715,103.695,103.695,21600000.0
2008-04-28 05:49:00,103.69,103.71,103.69,103.7,23200000.0
2008-04-28 05:50:00,103.7,103.705,103.69,103.695,10400000.0
2008-04-28 05:51:00,103.695,103.695,103.695,103.695,800000.0
2008-04-28 05:52:00,103.695,103.695,103.685,103.695,24800000.0
2008-04-28 05:53:00,103.695,103.695,103.695,103.695,7200000.0
2008-04-28 05:54:00,103.695,103.705,103.685,103.695,58600000.0
2008-04-28 05:55:00,103.695,103.695,103.68,103.685,4800000.0
2008-04-28 05:56:00,103.685,103.685,103.675,103.675,5600000.0
2008-04-28 05:57:00,103.675,103.685,103.655,103.66,53600000.0
2008-04-28 05:58:00,103.66,103.665,103.65,103.665,25800000.0
2008-04-28 05:59:00,103.665,103.665,103.62,103.62,78400000.0
2008-04-28 06:00:00,103.62,103.62,103.61,103.615,137200000.0
2008-04-28 06:01:00,103.615,103.63,103.615,103.625,104800000.0
2008-04-28 06:02:00,103.625,103.625,103.615,103.615,8000000.0
2008-04-28 06:03:00,103.62,103.625,103.62,103.62,32800000.0
2008-04-28 06:04:00,103.62,103.62,103.61,103.61,39200000.0
2008-04-28 06:05:00,103.61,103.625,103.61,103.625,12800000.0
2008-04-28 06:06:00,103.625,103.625,103.625,103.625,1600000.0
2008-04-28 06:07:00,103.625,103.625,103.62,103.62,11300000.0
2008-04-28 06:08:00,103.62,103.625,103.62,103.625,24200000.0
2008-04-28 06:09:00,103.625,103.625,103.625,103.625,11200000.0
2008-04-28 06:10:00,103.625,103.625,103.625,103.625,2400000.0
2008-04-28 06:11:00,103.625,103.625,103.605,103.605,24800000.0
2008-04-28 06:12:00,103.605,103.61,103.605,103.61,20400000.0
2008-04-28 06:13:00,103.61,103.61,103.57,103.57,70900000.0
2008-04-28 06:14:00,103.57,103.59,103.55,103.575,82100000.0
2008-04-28 06:15:00,103.58,103.59,103.55,103.55,99300000.0
2008-04-28 06:16:00,103.555,103.6,103.55,103.6,52200000.0
2008-04-28 06:17:00,103.6,103.6,103.58,103.59,29000000.0
2008-04-28 06:18:00,103.57,103.59,103.57,103.58,45400000.0
2008-04-28 06:19:00,103.57,103.57,103.55,103.55,27300000.0
2008-04-28 06:20:00,103.55,103.56,103.55,103.55,12900000.0
2008-04-28 06:21:00,103.55,103.55,103.55,103.55,3800000.0
2008-04-28 06:22:00,103.55,103.55,103.55,103.55,10600000.0
2008-04-28 06:23:00,103.55,103.55,103.5,103.55,11500000.0
2008-04-28 06:24:00,103.55,103.55,103.55,103.55,3000000.0
2008-04-28 06:25:00,103.55,103.55,103.53,103.55,7500000.0
2008-04-28 06:26:00,103.55,103.55,103.55,103.55,600000.0
2008-04-28 06:27:00,103.55,103.55,103.55,103.55,5700000.0
2008-04-28 06:28:00,103.55,103.55,103.55,103.55,14500000.0
2008-04-28 06:29:00,103.55,103.55,103.55,103.55,6900000.0
2008-04-28 06:30:00,103.55,103.55,103.55,103.55,3800000.0
2008-04-28 06:31:00,103.55,103.55,103.55,103.55,28000000.0
2008-04-28 06:32:00,103.55,103.55,103.55,103.55,5200000.0
2008-04-28 06:33:00,103.55,103.55,103.515,103.515,9500000.0
2008-04-28 06:34:00,103.55,103.55,103.52,103.52,3700000.0
2008-04-28 06:35:00,103.52,103.53,103.52,103.53,14000000.0
2008-04-28 06:36:00,103.54,103.54,103.515,103.52,83300000.0
2008-04-28 06:37:00,103.52,103.53,103.51,103.53,84500000.0
2008-04-28 06:38:00,103.53,103.53,103.5,103.51,40600000.0
2008-04-28 06:39:00,103.51,103.52,103.49,103.52,73100000.0
2008-04-28 06:40:00,103.52,103.545,103.51,103.545,141100000.0
2008-04-28 06:41:00,103.545,103.585,103.545,103.55,25600000.0
2008-04-28 06:42:00,103.545,103.575,103.545,103.56,55600000.0
2008-04-28 06:43:00,103.56,103.56,103.54,103.54,17500000.0
2008-04-28 06:44:00,103.55,103.55,103.51,103.52,30200000.0
2008-04-28 06:45:00,103.52,103.52,103.48,103.48,97900000.0
2008-04-28 06:46:00,103.485,103.5,103.485,103.5,14900000.0
2008-04-28 06:47:00,103.5,103.525,103.5,103.525,68600000.0
2008-04-28 06:48:00,103.525,103.54,103.505,103.54,43500000.0
2008-04-28 06:49:00,103.54,103.555,103.54,103.555,11200000.0
2008-04-28 06:50:00,103.55,103.575,103.54,103.57,14100000.0
2008-04-28 06:51:00,103.57,103.575,103.56,103.575,13400000.0
2008-04-28 06:52:00,103.58,103.585,103.56,103.565,13500000.0
2008-04-28 06:53:00,103.56,103.56,103.52,103.53,21900000.0
2008-04-28 06:54:00,103.54,103.545,103.54,103.545,7200000.0
2008-04-28 06:55:00,103.53,103.54,103.51,103.52,31600000.0
2008-04-28 06:56:00,103.54,103.56,103.52,103.53,71500000.0
2008-04-28 06:57:00,103.53,103.53,103.51,103.52,41200000.0
2008-04-28 06:58:00,103.52,103.575,103.52,103.575,14400000.0
2008-04-28 06:59:00,103.56,103.56,103.515,103.52,20800000.0
2008-04-28 07:00:00,103.525,103.525,103.51,103.52,14600000.0
2008-04-28 07:01:00,103.525,103.55,103.515,103.54,21500000.0
2008-04-28 07:02:00,103.54,103.55,103.54,103.55,24800000.0
2008-04-28 07:03:00,103.55,103.555,103.55,103.55,5500000.0
2008-04-28 07:04:00,103.55,103.56,103.55,103.56,20300000.0
2008-04-28 07:05:00,103.57,103.58,103.56,103.575,24200000.0
2008-04-28 07:06:00,103.575,103.58,103.57,103.57,9200000.0
2008-04-28 07:07:00,103.57,103.59,103.57,103.59,10200000.0
2008-04-28 07:08:00,103.59,103.59,103.575,103.575,3200000.0
2008-04-28 07:09:00,103.565,103.58,103.565,103.58,12200000.0
2008-04-28 07:10:00,103.58,103.58,103.56,103.56,22500000.0
2008-04-28 07:11:00,103.56,103.56,103.56,103.56,6000000.0
2008-04-28 07:12:00,103.56,103.59,103.56,103.57,38200000.0
2008-04-28 07:13:00,103.56,103.57,103.56,103.56,23900000.0
2008-04-28 07:14:00,103.55,103.56,103.54,103.55,48600000.0
2008-04-28 07:15:00,103.54,103.55,103.54,103.545,9700000.0
2008-04-28 07:16:00,103.54,103.55,103.54,103.55,8300000.0
2008-04-28 07:17:00,103.55,103.555,103.54,103.54,24600000.0
2008-04-28 07:18:00,103.54,103.54,103.48,103.48,40200000.0
2008-04-28 07:19:00,103.48,103.5,103.48,103.5,52200000.0
2008-04-28 07:20:00,103.49,103.515,103.48,103.49,102800000.0
2008-04-28 07:21:00,103.49,103.51,103.485,103.51,57500000.0
2008-04-28 07:22:00,103.51,103.51,103.48,103.49,92800001.0
2008-04-28 07:23:00,103.49,103.5,103.49,103.49,7000000.0
2008-04-28 07:24:00,103.48,103.495,103.475,103.495,40200000.0
2008-04-28 07:25:00,103.495,103.495,103.47,103.47,21000000.0
2008-04-28 07:26:00,103.47,103.49,103.47,103.48,20400000.0
2008-04-28 07:27:00,103.48,103.49,103.48,103.48,20800000.0
2008-04-28 07:28:00,103.48,103.49,103.48,103.49,85000000.0
2008-04-28 07:29:00,103.48,103.5,103.48,103.5,60900000.0
2008-04-28 07:30:00,103.5,103.5,103.49,103.5,53000000.0
2008-04-28 07:31:00,103.51,103.51,103.5,103.51,30800000.0
2008-04-28 07:32:00,103.51,103.54,103.51,103.54,35200000.0
2008-04-28 07:33:00,103.54,103.555,103.54,103.555,16400000.0
2008-04-28 07:34:00,103.555,103.555,103.555,103.555,4800000.0
2008-04-28 07:35:00,103.555,103.565,103.545,103.555,20300000.0
2008-04-28 07:36:00,103.555,103.565,103.55,103.56,19600000.0
2008-04-28 07:37:00,103.565,103.565,103.55,103.565,21600000.0
2008-04-28 07:38:00,103.555,103.565,103.555,103.565,4000000.0
2008-04-28 07:39:00,103.56,103.575,103.555,103.575,15700000.0
2008-04-28 07:40:00,103.565,103.57,103.555,103.57,8800000.0
2008-04-28 07:41:00,103.56,103.605,103.56,103.595,36700000.0
2008-04-28 07:42:00,103.595,103.595,103.58,103.585,9000000.0
2008-04-28 07:43:00,103.585,103.59,103.58,103.59,10400000.0
2008-04-28 07:44:00,103.59,103.605,103.59,103.595,5800000.0
2008-04-28 07:45:00,103.595,103.595,103.575,103.59,7500000.0
2008-04-28 07:46:00,103.595,103.595,103.585,103.595,6400000.0
2008-04-28 07:47:00,103.585,103.6,103.585,103.595,14000000.0
2008-04-28 07:48:00,103.59,103.605,103.555,103.605,36900000.0
2008-04-28 07:49:00,103.605,103.605,103.6,103.6,5500000.0
2008-04-28 07:50:00,103.6,103.65,103.595,103.65,65300000.0
2008-04-28 07:51:00,103.65,103.655,103.62,103.62,14200000.0
2008-04-28 07:52:00,103.62,103.63,103.62,103.62,3700000.0
2008-04-28 07:53:00,103.625,103.625,103.61,103.61,11600000.0
2008-04-28 07:54:00,103.61,103.62,103.61,103.61,3800000.0
2008-04-28 07:55:00,103.61,103.62,103.61,103.62,7300000.0
2008-04-28 07:56:00,103.62,103.65,103.62,103.65,2900000.0
2008-04-28 07:57:00,103.625,103.65,103.625,103.65,30000000.0
2008-04-28 07:58:00,103.655,103.66,103.655,103.66,2700000.0
2008-04-28 07:59:00,103.65,103.67,103.65,103.67,6200000.0
2008-04-28 08:00:00,103.67,103.67,103.635,103.645,21300000.0
2008-04-28 08:01:00,103.645,103.675,103.64,103.675,32100000.0
2008-04-28 08:02:00,103.675,103.7,103.625,103.625,88800000.0
2008-04-28 08:03:00,103.625,103.64,103.61,103.63,46100000.0
2008-04-28 08:04:00,103.635,103.645,103.605,103.61,57300000.0
2008-04-28 08:05:00,103.61,103.62,103.6,103.61,65200000.0
2008-04-28 08:06:00,103.61,103.615,103.61,103.615,2400000.0
2008-04-28 08:07:00,103.615,103.615,103.59,103.6,34300000.0
2008-04-28 08:08:00,103.6,103.61,103.58,103.605,83400000.0
2008-04-28 08:09:00,103.605,103.605,103.585,103.595,37700000.0
2008-04-28 08:10:00,103.595,103.63,103.59,103.59,37400000.0
2008-04-28 08:11:00,103.585,103.585,103.525,103.54,56600000.0
2008-04-28 08:12:00,103.55,103.57,103.53,103.56,15900000.0
2008-04-28 08:13:00,103.555,103.605,103.53,103.6,57300000.0
2008-04-28 08:14:00,103.6,103.605,103.59,103.605,74700000.0
2008-04-28 08:15:00,103.615,103.635,103.59,103.62,75900000.0
2008-04-28 08:16:00,103.62,103.625,103.605,103.625,55900000.0
2008-04-28 08:17:00,103.625,103.64,103.6,103.635,62800000.0
2008-04-28 08:18:00,103.64,103.64,103.585,103.61,61500000.0
2008-04-28 08:19:00,103.61,103.645,103.61,103.64,29200000.0
2008-04-28 08:20:00,103.64,103.64,103.605,103.61,55400000.0
2008-04-28 08:21:00,103.61,103.62,103.57,103.57,43600000.0
2008-04-28 08:22:00,103.57,103.605,103.57,103.58,69200000.0
2008-04-28 08:23:00,103.585,103.61,103.585,103.61,22700000.0
2008-04-28 08:24:00,103.61,103.61,103.59,103.59,4100000.0
2008-04-28 08:25:00,103.59,103.59,103.58,103.58,3000000.0
2008-04-28 08:26:00,103.58,103.59,103.57,103.57,5000000.0
2008-04-28 08:27:00,103.58,103.59,103.58,103.59,1600000.0
2008-04-28 08:28:00,103.58,103.58,103.54,103.545,19200000.0
2008-04-28 08:29:00,103.545,103.56,103.54,103.56,13000000.0
2008-04-28 08:30:00,103.56,103.58,103.545,103.58,15500000.0
2008-04-28 08:31:00,103.58,103.6,103.58,103.58,6000000.0
2008-04-28 08:32:00,103.59,103.59,103.59,103.59,900000.0
2008-04-28 08:33:00,103.59,103.63,103.59,103.61,40500000.0
2008-04-28 08:34:00,103.62,103.64,103.595,103.64,28700000.0
2008-04-28 08:35:00,103.64,103.655,103.61,103.615,61200000.0
2008-04-28 08:36:00,103.615,103.63,103.61,103.61,28300000.0
2008-04-28 08:37:00,103.615,103.62,103.6,103.61,11600000.0
2008-04-28 08:38:00,103.61,103.62,103.605,103.61,4200000.0
2008-04-28 08:39:00,103.61,103.62,103.58,103.6,40900000.0
2008-04-28 08:40:00,103.6,103.6,103.57,103.595,21300000.0
2008-04-28 08:41:00,103.6,103.62,103.6,103.61,8000000.0
2008-04-28 08:42:00,103.6,103.615,103.59,103.6,33100000.0
2008-04-28 08:43:00,103.59,103.6,103.58,103.58,6900000.0
2008-04-28 08:44:00,103.57,103.59,103.56,103.59,9000000.0
2008-04-28 08:45:00,103.59,103.59,103.57,103.57,8100000.0
2008-04-28 08:46:00,103.57,103.59,103.57,103.59,10800000.0
2008-04-28 08:47:00,103.59,103.6,103.58,103.58,3100000.0
2008-04-28 08:48:00,103.59,103.6,103.59,103.59,1600000.0
2008-04-28 08:49:00,103.59,103.61,103.59,103.61,2900000.0
2008-04-28 08:50:00,103.61,103.62,103.605,103.61,11900000.0
2008-04-28 08:51:00,103.615,103.62,103.595,103.62,28400000.0
2008-04-28 08:52:00,103.625,103.625,103.61,103.615,17700000.0
2008-04-28 08:53:00,103.615,103.63,103.61,103.63,16700000.0
2008-04-28 08:54:00,103.63,103.63,103.61,103.615,23900000.0
2008-04-28 08:55:00,103.62,103.66,103.615,103.65,32700000.0
2008-04-28 08:56:00,103.655,103.67,103.64,103.655,38900000.0
2008-04-28 08:57:00,103.65,103.68,103.65,103.67,27100000.0
2008-04-28 08:58:00,103.67,103.69,103.665,103.69,23500000.0
2008-04-28 08:59:00,103.69,103.695,103.68,103.69,30300000.0
2008-04-28 09:00:00,103.695,103.71,103.66,103.7,84100000.0
2008-04-28 09:01:00,103.7,103.7,103.61,103.61,44500000.0
2008-04-28 09:02:00,103.61,103.61,103.485,103.51,160100000.0
2008-04-28 09:03:00,103.51,103.535,103.47,103.48,63100000.0
2008-04-28 09:04:00,103.475,103.5,103.44,103.5,32300000.0
2008-04-28 09:05:00,103.51,103.51,103.46,103.47,15100000.0
2008-04-28 09:06:00,103.48,103.515,103.46,103.515,42400000.0
2008-04-28 09:07:00,103.515,103.57,103.495,103.57,48400000.0
2008-04-28 09:08:00,103.57,103.57,103.51,103.54,33500000.0
2008-04-28 09:09:00,103.54,103.55,103.475,103.48,60100000.0
2008-04-28 09:10:00,103.48,103.495,103.46,103.49,14500000.0
2008-04-28 09:11:00,103.49,103.495,103.485,103.495,27500000.0
2008-04-28 09:12:00,103.495,103.52,103.45,103.45,57400000.0
2008-04-28 09:13:00,103.45,103.48,103.425,103.47,33700000.0
2008-04-28 09:14:00,103.47,103.515,103.435,103.5,36200000.0
2008-04-28 09:15:00,103.5,103.565,103.495,103.565,50100000.0
2008-04-28 09:16:00,103.565,103.61,103.555,103.6,35200000.0
2008-04-28 09:17:00,103.605,103.61,103.57,103.595,20000000.0
2008-04-28 09:18:00,103.595,103.6,103.565,103.57,33600000.0
2008-04-28 09:19:00,103.57,103.58,103.56,103.56,20800000.0
2008-04-28 09:20:00,103.565,103.57,103.51,103.51,18500000.0
2008-04-28 09:21:00,103.51,103.51,103.46,103.47,48100000.0
2008-04-28 09:22:00,103.47,103.5,103.465,103.48,26700000.0
2008-04-28 09:23:00,103.485,103.495,103.48,103.48,26800000.0
2008-04-28 09:24:00,103.48,103.56,103.48,103.545,35700000.0
2008-04-28 09:25:00,103.545,103.615,103.545,103.59,35000000.0
2008-04-28 09:26:00,103.59,103.61,103.585,103.595,28500000.0
2008-04-28 09:27:00,103.59,103.62,103.565,103.615,94100000.0
2008-04-28 09:28:00,103.615,103.63,103.59,103.6,24000000.0
2008-04-28 09:29:00,103.595,103.61,103.58,103.58,33300000.0
2008-04-28 09:30:00,103.58,103.615,103.57,103.58,90800000.0
2008-04-28 09:31:00,103.575,103.6,103.555,103.595,57100000.0
2008-04-28 09:32:00,103.595,103.66,103.585,103.635,32000000.0
2008-04-28 09:33:00,103.635,103.7,103.635,103.68,62500000.0
2008-04-28 09:34:00,103.68,103.705,103.68,103.69,28100000.0
2008-04-28 09:35:00,103.69,103.75,103.68,103.73,54100000.0
2008-04-28 09:36:00,103.74,103.76,103.725,103.74,43200000.0
2008-04-28 09:37:00,103.74,103.76,103.715,103.75,52900000.0
2008-04-28 09:38:00,103.75,103.75,103.68,103.705,71500000.0
2008-04-28 09:39:00,103.705,103.705,103.68,103.69,54600000.0
2008-04-28 09:40:00,103.69,103.695,103.68,103.685,32900000.0
2008-04-28 09:41:00,103.685,103.695,103.685,103.695,25400000.0
2008-04-28 09:42:00,103.705,103.74,103.7,103.7,37000000.0
2008-04-28 09:43:00,103.705,103.715,103.68,103.69,40600000.0
2008-04-28 09:44:00,103.69,103.705,103.68,103.69,43600000.0
2008-04-28 09:45:00,103.695,103.705,103.67,103.69,46000000.0
2008-04-28 09:46:00,103.69,103.705,103.665,103.67,70900000.0
2008-04-28 09:47:00,103.675,103.68,103.65,103.655,33000000.0
2008-04-28 09:48:00,103.655,103.66,103.62,103.63,17000000.0
2008-04-28 09:49:00,103.63,103.645,103.62,103.64,23000000.0
2008-04-28 09:50:00,103.64,103.645,103.62,103.63,43300000.0
2008-04-28 09:51:00,103.63,103.66,103.6,103.6,48300000.0
2008-04-28 09:52:00,103.6,103.67,103.6,103.66,49100000.0
2008-04-28 09:53:00,103.66,103.67,103.66,103.66,21400000.0
2008-04-28 09:54:00,103.665,103.675,103.65,103.65,36400000.0
2008-04-28 09:55:00,103.65,103.66,103.65,103.66,5700000.0
2008-04-28 09:56:00,103.66,103.67,103.66,103.67,18200000.0
2008-04-28 09:57:00,103.67,103.69,103.67,103.68,8000000.0
2008-04-28 09:58:00,103.68,103.69,103.675,103.685,19300000.0
2008-04-28 09:59:00,103.685,103.705,103.64,103.705,75500000.0
2008-04-28 10:00:00,103.705,103.705,103.62,103.62,62600000.0
2008-04-28 10:01:00,103.62,103.63,103.6,103.6,19000000.0
2008-04-28 10:02:00,103.6,103.635,103.6,103.625,29500000.0
2008-04-28 10:03:00,103.63,103.64,103.59,103.61,62300000.0
2008-04-28 10:04:00,103.61,103.64,103.605,103.605,45700000.0
2008-04-28 10:05:00,103.605,103.605,103.575,103.6,40000000.0
2008-04-28 10:06:00,103.6,103.6,103.505,103.53,74000000.0
2008-04-28 10:07:00,103.53,103.535,103.51,103.53,14100000.0
2008-04-28 10:08:00,103.525,103.525,103.445,103.475,64000000.0
2008-04-28 10:09:00,103.47,103.5,103.47,103.48,29600000.0
2008-04-28 10:10:00,103.48,103.485,103.46,103.48,27000000.0
2008-04-28 10:11:00,103.485,103.515,103.485,103.51,25100000.0
2008-04-28 10:12:00,103.51,103.52,103.49,103.49,18700000.0
2008-04-28 10:13:00,103.49,103.49,103.46,103.46,6900000.0
2008-04-28 10:14:00,103.46,103.46,103.43,103.445,63800000.0
2008-04-28 10:15:00,103.445,103.455,103.435,103.44,64200000.0
2008-04-28 10:16:00,103.435,103.44,103.415,103.42,42600000.0
2008-04-28 10:17:00,103.425,103.43,103.39,103.41,73500000.0
2008-04-28 10:18:00,103.41,103.44,103.4,103.43,83300000.0
2008-04-28 10:19:00,103.44,103.47,103.415,103.43,60000000.0
2008-04-28 10:20:00,103.43,103.455,103.41,103.43,81400000.0
2008-04-28 10:21:00,103.43,103.43,103.41,103.41,9900000.0
2008-04-28 10:22:00,103.41,103.415,103.38,103.395,69700000.0
2008-04-28 10:23:00,103.395,103.47,103.395,103.44,52600000.0
2008-04-28 10:24:00,103.44,103.47,103.385,103.39,67700000.0
2008-04-28 10:25:00,103.39,103.41,103.34,103.37,47000000.0
2008-04-28 10:26:00,103.37,103.38,103.34,103.38,13500000.0
2008-04-28 10:27:00,103.37,103.37,103.37,103.37,8900000.0
2008-04-28 10:28:00,103.37,103.37,103.33,103.35,25900000.0
2008-04-28 10:29:00,103.335,103.335,103.295,103.315,25000000.0
2008-04-28 10:30:00,103.32,103.36,103.31,103.35,55700000.0
2008-04-28 10:31:00,103.355,103.4,103.35,103.4,57300000.0
2008-04-28 10:32:00,103.4,103.43,103.4,103.405,32600000.0
2008-04-28 10:33:00,103.405,103.42,103.39,103.39,48900000.0
2008-04-28 10:34:00,103.39,103.42,103.39,103.42,58500000.0
2008-04-28 10:35:00,103.4,103.45,103.4,103.43,16000000.0
2008-04-28 10:36:00,103.43,103.45,103.43,103.43,18300000.0
2008-04-28 10:37:00,103.43,103.44,103.42,103.44,18400000.0
2008-04-28 10:38:00,103.44,103.44,103.42,103.425,18100000.0
2008-04-28 10:39:00,103.42,103.43,103.42,103.43,13600000.0
2008-04-28 10:40:00,103.42,103.44,103.395,103.4,41000000.0
2008-04-28 10:41:00,103.405,103.405,103.38,103.385,32600000.0
2008-04-28 10:42:00,103.38,103.405,103.38,103.395,24400000.0
2008-04-28 10:43:00,103.4,103.405,103.38,103.385,6700000.0
2008-04-28 10:44:00,103.39,103.39,103.38,103.38,15600000.0
2008-04-28 10:45:00,103.385,103.4,103.37,103.37,18200000.0
2008-04-28 10:46:00,103.37,103.38,103.365,103.37,27700000.0
2008-04-28 10:47:00,103.37,103.43,103.37,103.41,30600000.0
2008-04-28 10:48:00,103.41,103.415,103.355,103.36,26300000.0
2008-04-28 10:49:00,103.37,103.37,103.35,103.36,6100000.0
2008-04-28 10:50:00,103.365,103.37,103.3,103.33,56300000.0
2008-04-28 10:51:00,103.33,103.38,103.33,103.355,23200000.0
2008-04-28 10:52:00,103.355,103.365,103.325,103.33,52900000.0
2008-04-28 10:53:00,103.33,103.34,103.31,103.34,19400000.0
2008-04-28 10:54:00,103.33,103.35,103.325,103.345,20700000.0
2008-04-28 10:55:00,103.35,103.37,103.34,103.35,19300000.0
2008-04-28 10:56:00,103.35,103.35,103.31,103.33,48300000.0
2008-04-28 10:57:00,103.33,103.35,103.32,103.335,29300000.0
2008-04-28 10:58:00,103.34,103.39,103.34,103.39,24600000.0
2008-04-28 10:59:00,103.39,103.39,103.28,103.3,56300000.0
2008-04-28 11:00:00,103.295,103.34,103.28,103.33,45700000.0
2008-04-28 11:01:00,103.33,103.36,103.31,103.33,26600000.0
2008-04-28 11:02:00,103.375,103.425,103.33,103.37,71900000.0
2008-04-28 11:03:00,103.365,103.455,103.355,103.445,41500000.0
2008-04-28 11:04:00,103.44,103.47,103.38,103.415,58000000.0
2008-04-28 11:05:00,103.415,103.455,103.405,103.445,40500000.0
2008-04-28 11:06:00,103.44,103.445,103.43,103.44,20900000.0
2008-04-28 11:07:00,103.44,103.475,103.44,103.46,23100000.0
2008-04-28 11:08:00,103.455,103.465,103.44,103.465,22700000.0
2008-04-28 11:09:00,103.465,103.53,103.46,103.52,56300000.0
2008-04-28 11:10:00,103.52,103.535,103.455,103.53,90500000.0
2008-04-28 11:11:00,103.525,103.575,103.525,103.55,13100000.0
2008-04-28 11:12:00,103.535,103.54,103.45,103.45,26000000.0
2008-04-28 11:13:00,103.45,103.455,103.435,103.45,36800000.0
2008-04-28 11:14:00,103.445,103.45,103.43,103.44,17000000.0
2008-04-28 11:15:00,103.435,103.435,103.335,103.37,25900000.0
2008-04-28 11:16:00,103.37,103.41,103.365,103.39,42300000.0
2008-04-28 11:17:00,103.395,103.44,103.39,103.41,43300000.0
2008-04-28 11:18:00,103.415,103.415,103.355,103.38,48600000.0
2008-04-28 11:19:00,103.385,103.405,103.355,103.4,48900000.0
2008-04-28 11:20:00,103.4,103.41,103.37,103.37,29100000.0
2008-04-28 11:21:00,103.375,103.41,103.36,103.4,24700000.0
2008-04-28 11:22:00,103.415,103.415,103.34,103.34,46500000.0
2008-04-28 11:23:00,103.34,103.39,103.295,103.345,56500000.0
2008-04-28 11:24:00,103.345,103.355,103.325,103.335,54200000.0
2008-04-28 11:25:00,103.34,103.35,103.33,103.33,27600000.0
2008-04-28 11:26:00,103.335,103.36,103.335,103.34,31200000.0
2008-04-28 11:27:00,103.35,103.365,103.325,103.365,20700000.0
2008-04-28 11:28:00,103.36,103.43,103.35,103.405,43600000.0
2008-04-28 11:29:00,103.425,103.425,103.385,103.385,26200000.0
2008-04-28 11:30:00,103.39,103.395,103.355,103.355,40500000.0
2008-04-28 11:31:00,103.37,103.41,103.355,103.38,31600000.0
2008-04-28 11:32:00,103.385,103.395,103.355,103.355,19300000.0
2008-04-28 11:33:00,103.355,103.365,103.3,103.33,44000000.0
2008-04-28 11:34:00,103.335,103.37,103.33,103.33,74000000.0
2008-04-28 11:35:00,103.33,103.35,103.3,103.33,54500000.0
2008-04-28 11:36:00,103.325,103.335,103.305,103.335,50400000.0
2008-04-28 11:37:00,103.36,103.41,103.36,103.38,63700000.0
2008-04-28 11:38:00,103.38,103.385,103.35,103.375,66300000.0
2008-04-28 11:39:00,103.375,103.395,103.365,103.37,45000000.0
2008-04-28 11:40:00,103.365,103.4,103.32,103.32,40100000.0
2008-04-28 11:41:00,103.32,103.37,103.32,103.345,71700000.0
2008-04-28 11:42:00,103.345,103.345,103.32,103.33,31000000.0
2008-04-28 11:43:00,103.32,103.34,103.32,103.34,11500000.0
2008-04-28 11:44:00,103.34,103.35,103.33,103.33,8300000.0
2008-04-28 11:45:00,103.33,103.35,103.33,103.35,4500000.0
2008-04-28 11:46:00,103.35,103.4,103.35,103.39,33900000.0
2008-04-28 11:47:00,103.39,103.395,103.355,103.37,13600000.0
2008-04-28 11:48:00,103.385,103.385,103.335,103.345,22600000.0
2008-04-28 11:49:00,103.345,103.38,103.315,103.37,66600000.0
2008-04-28 11:50:00,103.37,103.38,103.37,103.37,41200000.0
2008-04-28 11:51:00,103.375,103.395,103.365,103.38,44100000.0
2008-04-28 11:52:00,103.38,103.385,103.37,103.385,40200000.0
2008-04-28 11:53:00,103.385,103.39,103.33,103.34,38000000.0
2008-04-28 11:54:00,103.335,103.36,103.32,103.35,61800000.0
2008-04-28 11:55:00,103.35,103.35,103.32,103.34,9700000.0
2008-04-28 11:56:00,103.34,103.34,103.32,103.32,3400000.0
2008-04-28 11:57:00,103.33,103.33,103.32,103.32,15600000.0
2008-04-28 11:58:00,103.32,103.32,103.295,103.315,21200000.0
2008-04-28 11:59:00,103.32,103.34,103.31,103.31,43000000.0
2008-04-28 12:00:00,103.305,103.305,103.175,103.185,111500000.0
2008-04-28 12:01:00,103.185,103.185,103.09,103.09,131800000.0
2008-04-28 12:02:00,103.075,103.1,103.06,103.09,40600000.0
2008-04-28 12:03:00,103.09,103.125,103.09,103.125,47700000.0
2008-04-28 12:04:00,103.125,103.125,103.07,103.08,31200000.0
2008-04-28 12:05:00,103.08,103.12,103.08,103.11,24500000.0
2008-04-28 12:06:00,103.105,103.13,103.045,103.05,52500000.0
2008-04-28 12:07:00,103.055,103.08,103.01,103.015,67700000.0
2008-04-28 12:08:00,103.015,103.015,102.915,102.95,87900000.0
2008-04-28 12:09:00,102.96,102.97,102.92,102.97,105100000.0
2008-04-28 12:10:00,102.97,103.0,102.92,102.96,41500000.0
2008-04-28 12:11:00,102.96,102.96,102.875,102.915,111200000.0
2008-04-28 12:12:00,102.915,102.93,102.87,102.93,48800000.0
2008-04-28 12:13:00,102.93,102.98,102.91,102.96,44600000.0
2008-04-28 12:14:00,102.955,102.99,102.945,102.96,74400000.0
2008-04-28 12:15:00,102.96,102.98,102.93,102.95,62900000.0
2008-04-28 12:16:00,102.955,102.98,102.955,102.97,38700000.0
2008-04-28 12:17:00,102.97,103.0,102.97,103.0,33400000.0
2008-04-28 12:18:00,103.01,103.01,102.98,103.0,17200000.0
2008-04-28 12:19:00,103.0,103.02,102.99,103.02,20800000.0
2008-04-28 12:20:00,103.01,103.04,102.98,102.98,63000000.0
2008-04-28 12:21:00,102.985,103.0,102.975,102.985,53100000.0
2008-04-28 12:22:00,102.98,103.03,102.975,103.0,76800000.0
2008-04-28 12:23:00,103.0,103.005,102.96,103.005,65200000.0
2008-04-28 12:24:00,103.005,103.025,103.0,103.005,48200000.0
2008-04-28 12:25:00,103.0,103.0,102.965,102.98,52300000.0
2008-04-28 12:26:00,102.98,103.005,102.98,103.0,8800000.0
2008-04-28 12:27:00,103.0,103.025,102.995,103.025,62600000.0
2008-04-28 12:28:00,103.02,103.02,103.0,103.0,4500000.0
2008-04-28 12:29:00,103.0,103.0,102.91,102.945,37400000.0
2008-04-28 12:30:00,102.95,103.03,102.95,102.97,75800000.0
2008-04-28 12:31:00,102.975,102.975,102.94,102.96,40700000.0
2008-04-28 12:32:00,102.97,102.985,102.96,102.98,18300000.0
2008-04-28 12:33:00,102.98,102.99,102.975,102.99,14500000.0
2008-04-28 12:34:00,102.99,102.99,102.95,102.955,30000000.0
2008-04-28 12:35:00,102.96,102.96,102.92,102.95,73600000.0
2008-04-28 12:36:00,102.95,102.99,102.95,102.97,25300000.0
2008-04-28 12:37:00,102.97,102.98,102.945,102.945,27300000.0
2008-04-28 12:38:00,102.945,102.965,102.945,102.965,43900000.0
2008-04-28 12:39:00,102.965,102.98,102.94,102.945,39500000.0
2008-04-28 12:40:00,102.945,102.945,102.92,102.93,35200000.0
2008-04-28 12:41:00,102.93,102.93,102.9,102.915,61100000.0
2008-04-28 12:42:00,102.92,102.92,102.875,102.875,63100000.0
2008-04-28 12:43:00,102.88,102.88,102.86,102.88,101600000.0
2008-04-28 12:44:00,102.885,102.93,102.885,102.91,25200000.0
2008-04-28 12:45:00,102.91,102.93,102.9,102.915,20900000.0
2008-04-28 12:46:00,102.915,102.95,102.9,102.94,46900000.0
2008-04-28 12:47:00,102.94,102.94,102.92,102.93,70700000.0
2008-04-28 12:48:00,102.93,102.935,102.92,102.925,11600000.0
2008-04-28 12:49:00,102.925,102.925,102.91,102.915,5500000.0
2008-04-28 12:50:00,102.92,102.925,102.89,102.9,31600000.0
2008-04-28 12:51:00,102.9,102.94,102.9,102.925,40900000.0
2008-04-28 12:52:00,102.92,102.99,102.92,102.985,56000000.0
2008-04-28 12:53:00,102.985,103.0,102.965,102.965,29300000.0
2008-04-28 12:54:00,102.965,102.965,102.93,102.94,16200000.0
2008-04-28 12:55:00,102.94,102.98,102.94,102.98,17500000.0
2008-04-28 12:56:00,102.985,103.01,102.98,103.01,11400000.0
2008-04-28 12:57:00,103.0,103.01,103.0,103.0,14800000.0
2008-04-28 12:58:00,103.005,103.005,102.99,102.99,6800000.0
2008-04-28 12:59:00,102.99,103.005,102.99,103.0,35300000.0
2008-04-28 13:00:00,103.0,103.0,102.93,102.955,76000000.0
2008-04-28 13:01:00,102.955,102.97,102.925,102.96,119300000.0
2008-04-28 13:02:00,102.96,103.01,102.96,103.01,84000000.0
2008-04-28 13:03:00,103.01,103.025,103.005,103.02,35800000.0
2008-04-28 13:04:00,103.025,103.05,103.02,103.045,61700000.0
2008-04-28 13:05:00,103.05,103.065,103.03,103.04,34100000.0
2008-04-28 13:06:00,103.045,103.06,103.035,103.045,46200000.0
2008-04-28 13:07:00,103.045,103.045,103.025,103.025,38800000.0
2008-04-28 13:08:00,103.02,103.05,103.02,103.04,18000000.0
2008-04-28 13:09:00,103.04,103.04,103.03,103.035,11800000.0
2008-04-28 13:10:00,103.035,103.04,103.03,103.035,21900000.0
2008-04-28 13:11:00,103.035,103.035,103.03,103.03,4900000.0
2008-04-28 13:12:00,103.025,103.025,102.975,102.99,23400000.0
2008-04-28 13:13:00,102.99,103.0,102.975,102.995,23100000.0
2008-04-28 13:14:00,103.0,103.015,102.995,103.015,42800000.0
2008-04-28 13:15:00,103.015,103.02,102.995,103.02,28900000.0
2008-04-28 13:16:00,103.02,103.04,103.02,103.04,7900000.0
2008-04-28 13:17:00,103.04,103.05,103.04,103.05,6500000.0
2008-04-28 13:18:00,103.04,103.04,103.025,103.03,12700000.0
2008-04-28 13:19:00,103.03,103.03,103.0,103.0,38300000.0
2008-04-28 13:20:00,103.0,103.01,102.995,103.01,20500000.0
2008-04-28 13:21:00,103.01,103.03,103.01,103.01,5400000.0
2008-04-28 13:22:00,103.01,103.01,102.98,103.0,27400000.0
2008-04-28 13:23:00,103.0,103.025,103.0,103.015,28100000.0
2008-04-28 13:24:00,103.015,103.025,102.99,103.0,42400000.0
2008-04-28 13:25:00,103.0,103.01,103.0,103.01,18700000.0
2008-04-28 13:26:00,103.015,103.025,102.99,102.99,55000000.0
2008-04-28 13:27:00,102.99,102.995,102.96,102.96,39900000.0
2008-04-28 13:28:00,102.96,102.98,102.96,102.98,17300000.0
2008-04-28 13:29:00,102.98,103.01,102.97,102.98,76600000.0
2008-04-28 13:30:00,102.98,103.055,102.965,103.055,79500000.0
2008-04-28 13:31:00,103.055,103.155,103.055,103.125,68100000.0
2008-04-28 13:32:00,103.12,103.12,103.095,103.095,10700000.0
2008-04-28 13:33:00,103.095,103.14,103.08,103.14,17800000.0
2008-04-28 13:34:00,103.135,103.15,103.135,103.145,59000000.0
2008-04-28 13:35:00,103.145,103.15,103.12,103.14,16300000.0
2008-04-28 13:36:00,103.14,103.225,103.13,103.175,59900000.0
2008-04-28 13:37:00,103.175,103.2,103.17,103.17,72800000.0
2008-04-28 13:38:00,103.17,103.25,103.13,103.13,99400000.0
2008-04-28 13:39:00,103.135,103.14,103.08,103.115,38900000.0
2008-04-28 13:40:00,103.115,103.13,103.075,103.08,41300000.0
2008-04-28 13:41:00,103.08,103.12,103.08,103.095,34900000.0
2008-04-28 13:42:00,103.1,103.1,103.07,103.085,33500000.0
2008-04-28 13:43:00,103.085,103.145,103.08,103.14,23700000.0
2008-04-28 13:44:00,103.14,103.15,103.12,103.15,36700000.0
2008-04-28 13:45:00,103.15,103.15,103.11,103.115,24000000.0
2008-04-28 13:46:00,103.115,103.175,103.11,103.175,19900000.0
2008-04-28 13:47:00,103.165,103.2,103.16,103.18,30400000.0
2008-04-28 13:48:00,103.18,103.18,103.11,103.14,30200000.0
2008-04-28 13:49:00,103.13,103.17,103.12,103.14,30800000.0
2008-04-28 13:50:00,103.14,103.14,103.12,103.12,4900000.0
2008-04-28 13:51:00,103.12,103.125,103.12,103.12,3400000.0
2008-04-28 13:52:00,103.12,103.14,103.115,103.13,53700000.0
2008-04-28 13:53:00,103.13,103.19,103.13,103.19,56100000.0
2008-04-28 13:54:00,103.19,103.2,103.16,103.17,48900000.0
2008-04-28 13:55:00,103.175,103.175,103.155,103.17,33500000.0
2008-04-28 13:56:00,103.16,103.19,103.16,103.18,5400000.0
2008-04-28 13:57:00,103.19,103.19,103.17,103.18,20000000.0
2008-04-28 13:58:00,103.18,103.205,103.18,103.2,37600000.0
2008-04-28 13:59:00,103.2,103.23,103.2,103.2,32600000.0
2008-04-28 14:00:00,103.19,103.22,103.165,103.205,53700000.0
2008-04-28 14:01:00,103.2,103.21,103.175,103.175,27400000.0
2008-04-28 14:02:00,103.175,103.21,103.175,103.19,66800000.0
2008-04-28 14:03:00,103.185,103.2,103.18,103.19,16500000.0
2008-04-28 14:04:00,103.175,103.18,103.17,103.17,16300000.0
2008-04-28 14:05:00,103.17,103.205,103.17,103.205,8400000.0
2008-04-28 14:06:00,103.205,103.26,103.205,103.26,12700000.0
2008-04-28 14:07:00,103.26,103.29,103.24,103.285,18100000.0
2008-04-28 14:08:00,103.28,103.3,103.26,103.26,30500000.0
2008-04-28 14:09:00,103.26,103.27,103.225,103.235,42300000.0
2008-04-28 14:10:00,103.235,103.25,103.18,103.18,31800000.0
2008-04-28 14:11:00,103.18,103.21,103.175,103.21,48000000.0
2008-04-28 14:12:00,103.21,103.23,103.18,103.21,46100000.0
2008-04-28 14:13:00,103.195,103.24,103.16,103.16,53500000.0
2008-04-28 14:14:00,103.17,103.2,103.17,103.19,65600000.0
2008-04-28 14:15:00,103.19,103.23,103.19,103.2,17000000.0
2008-04-28 14:16:00,103.2,103.2,103.18,103.19,22500000.0
2008-04-28 14:17:00,103.19,103.195,103.16,103.19,42200000.0
2008-04-28 14:18:00,103.19,103.2,103.18,103.2,16800000.0
2008-04-28 14:19:00,103.2,103.2,103.08,103.1,89000000.0
2008-04-28 14:20:00,103.1,103.13,103.095,103.105,82600000.0
2008-04-28 14:21:00,103.11,103.13,103.105,103.13,48100000.0
2008-04-28 14:22:00,103.13,103.13,103.08,103.09,64100000.0
2008-04-28 14:23:00,103.085,103.11,103.05,103.05,64900000.0
2008-04-28 14:24:00,103.05,103.05,103.015,103.02,29900000.0
2008-04-28 14:25:00,103.02,103.04,103.02,103.02,61800000.0
2008-04-28 14:26:00,103.025,103.06,103.025,103.06,117500000.0
2008-04-28 14:27:00,103.06,103.12,103.045,103.11,46700000.0
2008-04-28 14:28:00,103.11,103.12,103.1,103.12,60400000.0
2008-04-28 14:29:00,103.12,103.21,103.12,103.14,90600000.0
2008-04-28 14:30:00,103.135,103.17,103.1,103.165,76500000.0
2008-04-28 14:31:00,103.17,103.215,103.165,103.215,102000000.0
2008-04-28 14:32:00,103.21,103.23,103.165,103.185,98300000.0
2008-04-28 14:33:00,103.185,103.205,103.165,103.185,45200000.0
2008-04-28 14:34:00,103.185,103.195,103.18,103.18,41900000.0
2008-04-28 14:35:00,103.18,103.185,103.12,103.15,58500000.0
2008-04-28 14:36:00,103.15,103.175,103.15,103.17,14300000.0
2008-04-28 14:37:00,103.175,103.205,103.15,103.165,89900000.0
2008-04-28 14:38:00,103.17,103.19,103.16,103.19,54900000.0
2008-04-28 14:39:00,103.195,103.21,103.18,103.18,51900000.0
2008-04-28 14:40:00,103.185,103.205,103.17,103.19,40200000.0
2008-04-28 14:41:00,103.185,103.19,103.165,103.165,43200000.0
2008-04-28 14:42:00,103.16,103.185,103.14,103.185,40100000.0
2008-04-28 14:43:00,103.185,103.2,103.175,103.2,23000000.0
2008-04-28 14:44:00,103.2,103.235,103.19,103.22,35500000.0
2008-04-28 14:45:00,103.22,103.235,103.2,103.21,21700000.0
2008-04-28 14:46:00,103.205,103.23,103.195,103.225,47100000.0
2008-04-28 14:47:00,103.22,103.25,103.2,103.225,38700000.0
2008-04-28 14:48:00,103.23,103.255,103.23,103.24,64700000.0
2008-04-28 14:49:00,103.24,103.245,103.21,103.23,66500000.0
2008-04-28 14:50:00,103.23,103.24,103.19,103.195,75100000.0
2008-04-28 14:51:00,103.195,103.225,103.185,103.2,108600000.0
2008-04-28 14:52:00,103.205,103.215,103.19,103.195,57100000.0
2008-04-28 14:53:00,103.2,103.21,103.16,103.16,74300000.0
2008-04-28 14:54:00,103.155,103.16,103.13,103.13,59900000.0
2008-04-28 14:55:00,103.13,103.15,103.11,103.12,40000000.0
2008-04-28 14:56:00,103.12,103.12,103.06,103.08,35200000.0
2008-04-28 14:57:00,103.08,103.11,103.075,103.085,44200000.0
2008-04-28 14:58:00,103.08,103.1,103.015,103.015,70500000.0
2008-04-28 14:59:00,103.025,103.095,103.025,103.08,63100000.0
2008-04-28 15:00:00,103.08,103.09,103.075,103.08,24400000.0
2008-04-28 15:01:00,103.08,103.09,103.05,103.06,37200000.0
2008-04-28 15:02:00,103.05,103.05,102.96,102.98,101800000.0
2008-04-28 15:03:00,102.98,102.99,102.92,102.92,23800000.0
2008-04-28 15:04:00,102.92,102.96,102.92,102.92,28600000.0
2008-04-28 15:05:00,102.905,102.91,102.84,102.84,68900000.0
2008-04-28 15:06:00,102.84,102.89,102.82,102.89,47000000.0
2008-04-28 15:07:00,102.89,102.945,102.89,102.94,49500000.0
2008-04-28 15:08:00,102.94,102.97,102.93,102.97,34600000.0
2008-04-28 15:09:00,102.97,102.99,102.96,102.98,49100000.0
2008-04-28 15:10:00,102.975,103.0,102.97,102.98,18200000.0
2008-04-28 15:11:00,102.99,102.99,102.915,102.93,32200000.0
2008-04-28 15:12:00,102.93,102.95,102.92,102.92,16800000.0
2008-04-28 15:13:00,102.92,102.93,102.905,102.93,11900000.0
2008-04-28 15:14:00,102.93,102.93,102.88,102.88,46400000.0
2008-04-28 15:15:00,102.88,102.98,102.87,102.98,40200000.0
2008-04-28 15:16:00,102.97,102.98,102.925,102.94,30100000.0
2008-04-28 15:17:00,102.935,102.94,102.91,102.93,45700000.0
2008-04-28 15:18:00,102.94,102.96,102.93,102.95,11000000.0
2008-04-28 15:19:00,102.95,102.97,102.94,102.96,18900000.0
2008-04-28 15:20:00,102.985,102.985,102.96,102.97,20700000.0
2008-04-28 15:21:00,102.98,102.98,102.96,102.96,11500000.0
2008-04-28 15:22:00,102.96,102.96,102.92,102.92,24500000.0
2008-04-28 15:23:00,102.92,102.95,102.92,102.94,18600000.0
2008-04-28 15:24:00,102.94,102.96,102.93,102.94,43300000.0
2008-04-28 15:25:00,102.945,102.95,102.915,102.915,12300000.0
2008-04-28 15:26:00,102.915,102.915,102.89,102.895,18400000.0
2008-04-28 15:27:00,102.905,102.93,102.9,102.93,20800000.0
2008-04-28 15:28:00,102.93,102.975,102.93,102.965,42600000.0
2008-04-28 15:29:00,102.97,102.97,102.91,102.925,35800000.0
2008-04-28 15:30:00,102.925,102.96,102.925,102.95,17700000.0
2008-04-28 15:31:00,102.95,102.95,102.88,102.91,24200000.0
2008-04-28 15:32:00,102.91,102.95,102.9,102.93,39600000.0
2008-04-28 15:33:00,102.93,102.94,102.91,102.915,31900000.0
2008-04-28 15:34:00,102.915,102.925,102.9,102.9,32700000.0
2008-04-28 15:35:00,102.9,102.925,102.895,102.9,37200000.0
2008-04-28 15:36:00,102.9,102.93,102.9,102.905,46000000.0
2008-04-28 15:37:00,102.92,102.92,102.86,102.86,53100000.0
2008-04-28 15:38:00,102.865,102.895,102.84,102.84,46200000.0
2008-04-28 15:39:00,102.84,102.845,102.81,102.83,98000000.0
2008-04-28 15:40:00,102.835,102.86,102.83,102.84,34400000.0
2008-04-28 15:41:00,102.84,102.84,102.79,102.795,67400000.0
2008-04-28 15:42:00,102.79,102.805,102.79,102.79,87500000.0
2008-04-28 15:43:00,102.79,102.8,102.72,102.74,75800000.0
2008-04-28 15:44:00,102.745,102.78,102.725,102.77,39900000.0
2008-04-28 15:45:00,102.77,102.77,102.73,102.76,36200000.0
2008-04-28 15:46:00,102.76,102.79,102.74,102.74,27900000.0
2008-04-28 15:47:00,102.74,102.775,102.735,102.755,35000000.0
2008-04-28 15:48:00,102.75,102.75,102.7,102.73,68800000.0
2008-04-28 15:49:00,102.725,102.75,102.725,102.75,26400000.0
2008-04-28 15:50:00,102.75,102.75,102.72,102.73,32400000.0
2008-04-28 15:51:00,102.73,102.74,102.66,102.69,96600000.0
2008-04-28 15:52:00,102.69,102.74,102.68,102.73,65400000.0
2008-04-28 15:53:00,102.73,102.78,102.73,102.76,62700000.0
2008-04-28 15:54:00,102.76,102.79,102.75,102.78,29300000.0
2008-04-28 15:55:00,102.78,102.8,102.78,102.8,15800000.0
2008-04-28 15:56:00,102.79,102.81,102.78,102.78,47000000.0
2008-04-28 15:57:00,102.78,102.79,102.74,102.77,38800000.0
2008-04-28 15:58:00,102.77,102.82,102.75,102.82,50800000.0
2008-04-28 15:59:00,102.82,102.85,102.78,102.78,101700000.0
2008-04-28 16:00:00,102.78,102.79,102.7,102.73,67400000.0
2008-04-28 16:01:00,102.73,102.75,102.73,102.735,23600000.0
2008-04-28 16:02:00,102.74,102.78,102.74,102.77,38300000.0
2008-04-28 16:03:00,102.77,102.78,102.75,102.75,14100000.0
2008-04-28 16:04:00,102.75,102.75,102.66,102.68,60100000.0
2008-04-28 16:05:00,102.66,102.68,102.64,102.65,136500000.0
2008-04-28 16:06:00,102.65,102.68,102.6,102.66,48200000.0
2008-04-28 16:07:00,102.66,102.74,102.66,102.7,29900000.0
2008-04-28 16:08:00,102.7,102.75,102.64,102.66,58500000.0
2008-04-28 16:09:00,102.66,102.69,102.62,102.65,39600000.0
2008-04-28 16:10:00,102.65,102.73,102.65,102.72,33400000.0
2008-04-28 16:11:00,102.71,102.72,102.675,102.675,92600000.0
2008-04-28 16:12:00,102.67,102.695,102.67,102.695,45300000.0
2008-04-28 16:13:00,102.695,102.74,102.69,102.7,61700000.0
2008-04-28 16:14:00,102.7,102.705,102.645,102.69,68300000.0
2008-04-28 16:15:00,102.69,102.7,102.655,102.685,37300000.0
2008-04-28 16:16:00,102.685,102.74,102.68,102.71,38100000.0
2008-04-28 16:17:00,102.71,102.72,102.695,102.705,28400000.0
2008-04-28 16:18:00,102.71,102.74,102.7,102.735,29400000.0
2008-04-28 16:19:00,102.735,102.755,102.69,102.69,73100000.0
2008-04-28 16:20:00,102.695,102.71,102.66,102.69,28700000.0
2008-04-28 16:21:00,102.69,102.72,102.68,102.695,36400000.0
2008-04-28 16:22:00,102.7,102.72,102.7,102.71,25200000.0
2008-04-28 16:23:00,102.71,102.725,102.7,102.72,27400000.0
2008-04-28 16:24:00,102.72,102.745,102.715,102.74,33800000.0
2008-04-28 16:25:00,102.74,102.78,102.74,102.765,39200000.0
2008-04-28 16:26:00,102.765,102.795,102.7,102.79,44700000.0
2008-04-28 16:27:00,102.79,102.81,102.79,102.81,32800000.0
2008-04-28 16:28:00,102.81,102.84,102.77,102.77,56600000.0
2008-04-28 16:29:00,102.77,102.77,102.73,102.74,55500000.0
2008-04-28 16:30:00,102.745,102.765,102.73,102.76,41200000.0
2008-04-28 16:31:00,102.77,102.8,102.77,102.79,28000000.0
2008-04-28 16:32:00,102.79,102.82,102.79,102.8,46000000.0
2008-04-28 16:33:00,102.8,102.81,102.78,102.78,38000000.0
2008-04-28 16:34:00,102.78,102.795,102.75,102.75,57100000.0
2008-04-28 16:35:00,102.76,102.78,102.76,102.76,20100000.0
2008-04-28 16:36:00,102.745,102.76,102.74,102.74,7700000.0
2008-04-28 16:37:00,102.74,102.75,102.695,102.695,25900000.0
2008-04-28 16:38:00,102.695,102.7,102.65,102.69,60300000.0
2008-04-28 16:39:00,102.69,102.71,102.65,102.66,24700000.0
2008-04-28 16:40:00,102.66,102.66,102.61,102.61,21500000.0
2008-04-28 16:41:00,102.615,102.63,102.6,102.62,41300000.0
2008-04-28 16:42:00,102.62,102.62,102.56,102.56,58600000.0
2008-04-28 16:43:00,102.56,102.585,102.53,102.58,57200000.0
2008-04-28 16:44:00,102.58,102.585,102.54,102.56,29600000.0
2008-04-28 16:45:00,102.545,102.58,102.545,102.55,31100000.0
2008-04-28 16:46:00,102.55,102.56,102.53,102.56,27700000.0
2008-04-28 16:47:00,102.56,102.62,102.56,102.57,35100000.0
2008-04-28 16:48:00,102.57,102.575,102.55,102.57,27900000.0
2008-04-28 16:49:00,102.57,102.57,102.535,102.55,33200000.0
2008-04-28 16:50:00,102.54,102.58,102.53,102.57,38600000.0
2008-04-28 16:51:00,102.57,102.59,102.56,102.59,35200000.0
2008-04-28 16:52:00,102.59,102.62,102.58,102.59,24800000.0
2008-04-28 16:53:00,102.6,102.61,102.565,102.61,53800000.0
2008-04-28 16:54:00,102.61,102.64,102.6,102.62,27000000.0
2008-04-28 16:55:00,102.61,102.69,102.61,102.68,21500000.0
2008-04-28 16:56:00,102.68,102.69,102.65,102.66,43500000.0
2008-04-28 16:57:00,102.65,102.7,102.65,102.69,43500000.0
2008-04-28 16:58:00,102.685,102.72,102.685,102.71,56900000.0
2008-04-28 16:59:00,102.7,102.74,102.67,102.73,66200000.0
2008-04-28 17:00:00,102.74,102.74,102.7,102.71,34200000.0
2008-04-28 17:01:00,102.72,102.77,102.72,102.77,27000000.0
2008-04-28 17:02:00,102.76,102.8,102.74,102.75,64000000.0
2008-04-28 17:03:00,102.74,102.75,102.735,102.74,22400000.0
2008-04-28 17:04:00,102.74,102.74,102.685,102.715,73100000.0
2008-04-28 17:05:00,102.715,102.73,102.7,102.73,35600000.0
2008-04-28 17:06:00,102.73,102.77,102.73,102.75,25900000.0
2008-04-28 17:07:00,102.75,102.75,102.74,102.74,8600000.0
2008-04-28 17:08:00,102.75,102.75,102.71,102.71,44200000.0
2008-04-28 17:09:00,102.71,102.71,102.64,102.67,30500000.0
2008-04-28 17:10:00,102.67,102.68,102.655,102.67,15200000.0
2008-04-28 17:11:00,102.67,102.69,102.645,102.66,17900000.0
2008-04-28 17:12:00,102.665,102.715,102.65,102.71,46100000.0
2008-04-28 17:13:00,102.71,102.73,102.68,102.69,28200000.0
2008-04-28 17:14:00,102.69,102.72,102.68,102.72,29500000.0
2008-04-28 17:15:00,102.72,102.72,102.705,102.71,20600000.0
2008-04-28 17:16:00,102.71,102.71,102.71,102.71,11400000.0
2008-04-28 17:17:00,102.71,102.71,102.65,102.655,21500000.0
2008-04-28 17:18:00,102.65,102.675,102.625,102.64,37900000.0
2008-04-28 17:19:00,102.64,102.645,102.59,102.6,34200000.0
2008-04-28 17:20:00,102.595,102.61,102.545,102.565,39500000.0
2008-04-28 17:21:00,102.565,102.59,102.565,102.58,23000000.0
2008-04-28 17:22:00,102.585,102.61,102.555,102.59,37000000.0
2008-04-28 17:23:00,102.59,102.64,102.59,102.62,37500000.0
2008-04-28 17:24:00,102.615,102.665,102.615,102.65,35900000.0
2008-04-28 17:25:00,102.65,102.65,102.605,102.61,32100000.0
2008-04-28 17:26:00,102.61,102.65,102.59,102.65,30300000.0
2008-04-28 17:27:00,102.655,102.67,102.63,102.645,32400000.0
2008-04-28 17:28:00,102.64,102.65,102.62,102.62,26800000.0
2008-04-28 17:29:00,102.62,102.62,102.58,102.59,27100000.0
2008-04-28 17:30:00,102.605,102.63,102.605,102.62,16300000.0
2008-04-28 17:31:00,102.605,102.62,102.605,102.61,21400000.0
2008-04-28 17:32:00,102.61,102.63,102.61,102.63,14500000.0
2008-04-28 17:33:00,102.63,102.63,102.61,102.615,6200000.0
2008-04-28 17:34:00,102.61,102.615,102.57,102.57,29000000.0
2008-04-28 17:35:00,102.57,102.575,102.55,102.55,20500000.0
2008-04-28 17:36:00,102.55,102.58,102.545,102.555,23600000.0
2008-04-28 17:37:00,102.55,102.59,102.55,102.59,21900000.0
2008-04-28 17:38:00,102.59,102.6,102.575,102.6,15600000.0
2008-04-28 17:39:00,102.595,102.63,102.59,102.63,24200000.0
2008-04-28 17:40:00,102.62,102.62,102.6,102.61,10300000.0
2008-04-28 17:41:00,102.61,102.62,102.6,102.62,9200000.0
2008-04-28 17:42:00,102.62,102.62,102.62,102.62,2400000.0
2008-04-28 17:43:00,102.62,102.62,102.59,102.61,21800000.0
2008-04-28 17:44:00,102.6,102.6,102.585,102.59,6100000.0
2008-04-28 17:45:00,102.59,102.605,102.56,102.58,34000000.0
2008-04-28 17:46:00,102.585,102.61,102.585,102.61,15500000.0
2008-04-28 17:47:00,102.61,102.61,102.57,102.59,39400000.0
2008-04-28 17:48:00,102.59,102.6,102.55,102.57,26000000.0
2008-04-28 17:49:00,102.57,102.6,102.57,102.6,26500000.0
2008-04-28 17:50:00,102.595,102.66,102.58,102.635,43800000.0
2008-04-28 17:51:00,102.64,102.645,102.615,102.64,41100000.0
2008-04-28 17:52:00,102.63,102.64,102.61,102.61,14200000.0
2008-04-28 17:53:00,102.615,102.735,102.61,102.64,51600000.0
2008-04-28 17:54:00,102.635,102.655,102.605,102.64,25200000.0
2008-04-28 17:55:00,102.64,102.655,102.625,102.63,19200000.0
2008-04-28 17:56:00,102.63,102.655,102.595,102.595,34200000.0
2008-04-28 17:57:00,102.59,102.6,102.59,102.59,11100000.0
2008-04-28 17:58:00,102.595,102.615,102.59,102.61,12100000.0
2008-04-28 17:59:00,102.61,102.68,102.605,102.665,50700000.0
2008-04-28 18:00:00,102.67,102.7,102.65,102.69,30300000.0
2008-04-28 18:01:00,102.69,102.69,102.67,102.675,13100000.0
2008-04-28 18:02:00,102.675,102.7,102.675,102.69,27200000.0
2008-04-28 18:03:00,102.695,102.705,102.685,102.7,19400000.0
2008-04-28 18:04:00,102.705,102.71,102.665,102.7,30300000.0
2008-04-28 18:05:00,102.7,102.71,102.69,102.69,15600000.0
2008-04-28 18:06:00,102.71,102.715,102.69,102.71,35200000.0
2008-04-28 18:07:00,102.71,102.71,102.695,102.71,18000000.0
2008-04-28 18:08:00,102.71,102.76,102.71,102.75,34100000.0
2008-04-28 18:09:00,102.75,102.755,102.725,102.74,18000000.0
2008-04-28 18:10:00,102.745,102.755,102.74,102.75,23600000.0
2008-04-28 18:11:00,102.75,102.815,102.75,102.815,43700000.0
2008-04-28 18:12:00,102.815,102.84,102.8,102.83,37800000.0
2008-04-28 18:13:00,102.83,102.87,102.83,102.86,24900000.0
2008-04-28 18:14:00,102.845,102.845,102.82,102.82,14900000.0
2008-04-28 18:15:00,102.82,102.84,102.81,102.81,15300000.0
2008-04-28 18:16:00,102.81,102.86,102.81,102.86,32100000.0
2008-04-28 18:17:00,102.86,102.88,102.85,102.87,32600000.0
2008-04-28 18:18:00,102.875,102.88,102.86,102.88,11300000.0
2008-04-28 18:19:00,102.88,102.885,102.86,102.87,25300000.0
2008-04-28 18:20:00,102.875,102.875,102.87,102.87,12000000.0
2008-04-28 18:21:00,102.86,102.86,102.84,102.85,13100000.0
2008-04-28 18:22:00,102.85,102.85,102.845,102.85,5000000.0
2008-04-28 18:23:00,102.855,102.875,102.855,102.875,9600000.0
2008-04-28 18:24:00,102.875,102.875,102.84,102.84,12000000.0
2008-04-28 18:25:00,102.84,102.84,102.77,102.78,24400000.0
2008-04-28 18:26:00,102.78,102.84,102.78,102.84,27300000.0
2008-04-28 18:27:00,102.83,102.83,102.8,102.8,10300000.0
2008-04-28 18:28:00,102.8,102.84,102.8,102.83,28000000.0
2008-04-28 18:29:00,102.83,102.89,102.83,102.88,29400000.0
2008-04-28 18:30:00,102.885,102.925,102.85,102.85,45600000.0
2008-04-28 18:31:00,102.855,102.88,102.85,102.88,18500000.0
2008-04-28 18:32:00,102.88,102.92,102.88,102.915,25500000.0
2008-04-28 18:33:00,102.91,102.915,102.87,102.88,26300000.0
2008-04-28 18:34:00,102.88,102.89,102.87,102.88,9400000.0
2008-04-28 18:35:00,102.88,102.95,102.88,102.95,32500000.0
2008-04-28 18:36:00,102.95,103.03,102.93,103.03,27200000.0
2008-04-28 18:37:00,103.03,103.03,102.975,102.975,23300000.0
2008-04-28 18:38:00,102.975,102.975,102.93,102.96,25000000.0
2008-04-28 18:39:00,102.96,102.97,102.94,102.96,14800000.0
2008-04-28 18:40:00,102.95,102.97,102.95,102.97,19100000.0
2008-04-28 18:41:00,102.97,102.99,102.97,102.99,21300000.0
2008-04-28 18:42:00,102.99,102.99,102.97,102.97,5800000.0
2008-04-28 18:43:00,102.97,102.97,102.92,102.925,32600000.0
2008-04-28 18:44:00,102.925,102.93,102.9,102.92,17200000.0
2008-04-28 18:45:00,102.925,102.96,102.92,102.95,34500000.0
2008-04-28 18:46:00,102.95,102.965,102.95,102.96,21900000.0
2008-04-28 18:47:00,102.96,102.97,102.95,102.97,7300000.0
2008-04-28 18:48:00,102.975,102.995,102.955,102.955,21100000.0
2008-04-28 18:49:00,102.95,102.955,102.93,102.93,19600000.0
2008-04-28 18:50:00,102.935,102.98,102.935,102.98,29300000.0
2008-04-28 18:51:00,102.98,103.02,102.98,103.01,13700000.0
2008-04-28 18:52:00,103.01,103.02,103.0,103.0,7400000.0
2008-04-28 18:53:00,103.0,103.01,102.995,103.01,9100000.0
2008-04-28 18:54:00,103.0,103.01,103.0,103.0,11200000.0
2008-04-28 18:55:00,103.0,103.0,102.99,102.995,3200000.0
2008-04-28 18:56:00,103.0,103.01,103.0,103.0,3400000.0
2008-04-28 18:57:00,102.985,103.01,102.98,103.01,13300000.0
2008-04-28 18:58:00,103.01,103.01,103.0,103.0,2400000.0
2008-04-28 18:59:00,102.99,103.0,102.99,102.99,4400000.0
2008-04-28 19:00:00,102.98,102.99,102.97,102.98,5200000.0
2008-04-28 19:01:00,102.97,102.99,102.97,102.98,15100000.0
2008-04-28 19:02:00,102.98,102.98,102.97,102.97,16700000.0
2008-04-28 19:03:00,102.98,102.98,102.97,102.97,10800000.0
2008-04-28 19:04:00,102.97,102.99,102.97,102.99,9700000.0
2008-04-28 19:05:00,102.99,103.0,102.99,103.0,3800000.0
2008-04-28 19:06:00,103.0,103.0,102.99,103.0,5400000.0
2008-04-28 19:07:00,102.99,103.0,102.99,102.99,16400000.0
2008-04-28 19:08:00,102.99,103.02,102.99,103.02,8800000.0
2008-04-28 19:09:00,103.02,103.03,103.0,103.0,13900000.0
2008-04-28 19:10:00,103.0,103.02,103.0,103.02,6600000.0
2008-04-28 19:11:00,103.02,103.03,103.02,103.03,4700000.0
2008-04-28 19:12:00,103.03,103.03,103.02,103.02,6600000.0
2008-04-28 19:13:00,103.01,103.01,103.0,103.01,4000000.0
2008-04-28 19:14:00,103.02,103.02,103.02,103.02,4000000.0
2008-04-28 19:15:00,103.02,103.02,103.01,103.01,3200000.0
2008-04-28 19:16:00,103.01,103.01,102.98,102.99,10200000.0
2008-04-28 19:17:00,102.98,102.99,102.97,102.99,3800000.0
2008-04-28 19:18:00,102.99,102.99,102.99,102.99,2800000.0
2008-04-28 19:19:00,103.01,103.01,102.99,103.0,17500000.0
2008-04-28 19:20:00,103.0,103.01,102.99,103.01,6600000.0
2008-04-28 19:21:00,103.01,103.02,103.01,103.02,1400000.0
2008-04-28 19:22:00,103.02,103.02,103.02,103.02,2000000.0
2008-04-28 19:23:00,103.02,103.03,103.02,103.02,4400000.0
2008-04-28 19:24:00,103.02,103.03,103.02,103.03,1800000.0
2008-04-28 19:26:00,103.03,103.03,103.03,103.03,1800000.0
2008-04-28 19:27:00,103.03,103.05,103.03,103.05,7600000.0
2008-04-28 19:28:00,103.05,103.05,103.04,103.04,2400000.0
2008-04-28 19:29:00,103.04,103.04,103.02,103.04,23100000.0
2008-04-28 19:30:00,103.04,103.04,103.02,103.025,15700000.0
2008-04-28 19:31:00,103.02,103.02,103.01,103.01,12800000.0
2008-04-28 19:32:00,103.01,103.01,103.0,103.01,8300000.0
2008-04-28 19:33:00,103.01,103.01,102.98,102.99,25100000.0
2008-04-28 19:34:00,102.99,103.0,102.975,102.99,11100000.0
2008-04-28 19:35:00,102.99,102.99,102.98,102.99,5400000.0
2008-04-28 19:36:00,102.99,102.99,102.975,102.98,9000000.0
2008-04-28 19:37:00,102.98,103.0,102.98,103.0,5400000.0
2008-04-28 19:38:00,102.985,102.985,102.98,102.98,2800000.0
2008-04-28 19:39:00,102.98,102.98,102.97,102.97,11300000.0
2008-04-28 19:40:00,102.97,102.985,102.97,102.97,6300000.0
2008-04-28 19:41:00,102.97,102.98,102.97,102.98,6200000.0
2008-04-28 19:42:00,102.99,103.0,102.98,102.99,8500000.0
2008-04-28 19:43:00,102.99,102.99,102.94,102.95,11200000.0
2008-04-28 19:44:00,102.94,102.95,102.94,102.95,10800000.0
2008-04-28 19:45:00,102.95,102.96,102.95,102.955,9900000.0
2008-04-28 19:46:00,102.95,102.97,102.95,102.97,11400000.0
2008-04-28 19:47:00,102.97,102.99,102.97,102.99,6900000.0
2008-04-28 19:48:00,102.99,103.0,102.98,102.98,7800000.0
2008-04-28 19:49:00,102.98,102.99,102.98,102.98,8900000.0
2008-04-28 19:50:00,102.985,103.0,102.98,102.98,6400000.0
2008-04-28 19:51:00,102.985,102.985,102.98,102.98,4500000.0
2008-04-28 19:52:00,102.98,102.98,102.98,102.98,5400000.0
2008-04-28 19:53:00,102.99,103.01,102.98,103.01,10200000.0
2008-04-28 19:54:00,102.985,102.99,102.98,102.98,19000000.0
2008-04-28 19:55:00,102.98,103.0,102.93,102.93,36400000.0
2008-04-28 19:56:00,102.935,102.97,102.935,102.97,15500000.0
2008-04-28 19:57:00,102.97,102.97,102.95,102.96,9100000.0
2008-04-28 19:58:00,102.96,102.965,102.95,102.95,28600000.0
2008-04-28 19:59:00,102.95,102.96,102.95,102.96,5600000.0
2008-04-28 20:00:00,102.96,102.96,102.93,102.94,19800000.0
2008-04-28 20:01:00,102.955,102.96,102.95,102.96,13500000.0
2008-04-28 20:02:00,102.96,102.96,102.94,102.95,8100000.0
2008-04-28 20:03:00,102.95,102.95,102.95,102.95,5000000.0
2008-04-28 20:04:00,102.95,102.96,102.95,102.95,3800000.0
2008-04-28 20:05:00,102.95,102.95,102.95,102.95,800000.0
2008-04-28 20:06:00,102.95,102.95,102.93,102.93,13200000.0
2008-04-28 20:07:00,102.94,102.94,102.94,102.94,400000.0
2008-04-28 20:08:00,102.94,102.95,102.94,102.94,4400000.0
2008-04-28 20:09:00,102.935,102.935,102.91,102.91,6400000.0
2008-04-28 20:10:00,102.91,102.92,102.905,102.91,6900000.0
2008-04-28 20:11:00,102.91,102.93,102.91,102.92,15500000.0
2008-04-28 20:12:00,102.92,102.965,102.92,102.96,26600000.0
2008-04-28 20:13:00,102.965,102.97,102.96,102.96,15500000.0
2008-04-28 20:14:00,102.965,102.97,102.94,102.96,25400000.0
2008-04-28 20:15:00,102.96,102.96,102.94,102.95,26400000.0
2008-04-28 20:16:00,102.96,102.96,102.93,102.93,14000000.0
2008-04-28 20:17:00,102.93,102.95,102.93,102.94,20500000.0
2008-04-28 20:18:00,102.94,102.94,102.93,102.93,5900000.0
2008-04-28 20:19:00,102.92,102.92,102.92,102.92,2800000.0
2008-04-28 20:20:00,102.92,102.94,102.91,102.935,44500000.0
2008-04-28 20:21:00,102.94,102.94,102.94,102.94,2900000.0
2008-04-28 20:22:00,102.94,102.95,102.94,102.95,3100000.0
2008-04-28 20:23:00,102.95,102.955,102.945,102.955,11500000.0
2008-04-28 20:24:00,102.955,102.955,102.935,102.95,69300000.0
2008-04-28 20:25:00,102.95,103.01,102.95,103.01,22000000.0
2008-04-28 20:26:00,103.025,103.05,103.02,103.04,49900000.0
2008-04-28 20:27:00,103.04,103.04,103.005,103.02,72200000.0
2008-04-28 20:28:00,103.01,103.02,103.005,103.01,52800000.0
2008-04-28 20:29:00,103.01,103.01,102.99,103.005,15000000.0
2008-04-28 20:30:00,103.005,103.015,103.0,103.01,19000000.0
2008-04-28 20:31:00,103.015,103.015,102.98,102.995,25800000.0
2008-04-28 20:32:00,103.0,103.01,102.99,103.0,14400000.0
2008-04-28 20:33:00,103.0,103.045,103.0,103.045,32100000.0
2008-04-28 20:34:00,103.04,103.04,102.995,103.01,40600000.0
2008-04-28 20:35:00,103.005,103.01,102.95,102.97,43600000.0
2008-04-28 20:36:00,102.97,103.045,102.97,103.04,26800000.0
2008-04-28 20:37:00,103.04,103.085,103.04,103.08,9000000.0
2008-04-28 20:38:00,103.08,103.1,103.08,103.1,6600000.0
2008-04-28 20:39:00,103.1,103.11,103.1,103.1,11400000.0
2008-04-28 20:40:00,103.1,103.11,103.1,103.11,6600000.0
2008-04-28 20:41:00,103.09,103.1,103.065,103.065,51700000.0
2008-04-28 20:42:00,103.065,103.065,103.06,103.06,2400000.0
2008-04-28 20:43:00,103.055,103.07,103.05,103.06,25700000.0
2008-04-28 20:44:00,103.06,103.07,103.05,103.06,16300000.0
2008-04-28 20:45:00,103.055,103.055,103.025,103.045,61400000.0
2008-04-28 20:46:00,103.045,103.07,103.02,103.07,34700000.0
2008-04-28 20:47:00,103.07,103.12,103.07,103.08,29000000.0
2008-04-28 20:48:00,103.08,103.1,103.06,103.06,32300000.0
2008-04-28 20:49:00,103.06,103.07,103.045,103.05,25600000.0
2008-04-28 20:50:00,103.05,103.1,103.03,103.09,62900000.0
2008-04-28 20:51:00,103.09,103.09,103.04,103.04,60900000.0
2008-04-28 20:52:00,103.045,103.07,103.03,103.045,68000000.0
2008-04-28 20:53:00,103.04,103.04,103.03,103.035,54800000.0
2008-04-28 20:54:00,103.04,103.06,103.03,103.06,14600000.0
2008-04-28 20:55:00,103.05,103.07,103.05,103.07,6600000.0
2008-04-28 20:56:00,103.07,103.085,103.07,103.08,16500000.0
2008-04-28 20:57:00,103.08,103.09,103.07,103.09,11300000.0
2008-04-28 20:58:00,103.09,103.09,103.065,103.065,19200000.0
2008-04-28 20:59:00,103.065,103.065,102.995,103.005,52100000.0
2008-04-28 21:00:00,103.01,103.045,103.01,103.04,22700000.0
2008-04-28 21:01:00,103.035,103.05,103.0,103.02,37300000.0
2008-04-28 21:02:00,103.03,103.045,103.01,103.02,19700000.0
2008-04-28 21:03:00,103.02,103.02,102.98,102.98,11600000.0
2008-04-28 21:04:00,102.98,102.99,102.97,102.97,22900000.0
2008-04-28 21:05:00,102.975,102.975,102.97,102.975,17300000.0
2008-04-28 21:06:00,102.97,102.97,102.97,102.97,1400000.0
2008-04-28 21:07:00,102.96,102.97,102.96,102.97,4000000.0
2008-04-28 21:08:00,102.96,102.965,102.96,102.96,4400000.0
2008-04-28 21:09:00,102.96,102.96,102.96,102.96,5000000.0
2008-04-28 21:10:00,102.96,102.96,102.95,102.95,7800000.0
2008-04-28 21:11:00,102.96,102.96,102.95,102.96,6600000.0
2008-04-28 21:12:00,102.96,102.97,102.96,102.97,8400000.0
2008-04-28 21:13:00,102.96,102.97,102.96,102.97,3600000.0
2008-04-28 21:14:00,102.955,102.96,102.95,102.96,13900000.0
2008-04-28 21:15:00,102.955,102.97,102.945,102.955,42400000.0
2008-04-28 21:16:00,102.955,102.98,102.94,102.96,41300000.0
2008-04-28 21:17:00,102.96,102.965,102.96,102.965,6000000.0
2008-04-28 21:18:00,102.97,102.985,102.97,102.98,15400000.0
2008-04-28 21:19:00,102.985,102.985,102.975,102.98,2400000.0
2008-04-28 21:20:00,102.97,102.98,102.96,102.96,4400000.0
2008-04-28 21:21:00,102.97,102.97,102.95,102.97,5200000.0
2008-04-28 21:22:00,102.96,102.97,102.96,102.96,2800000.0
2008-04-28 21:23:00,102.96,102.96,102.96,102.96,800000.0
2008-04-28 21:24:00,102.96,102.96,102.95,102.95,4600000.0
2008-04-28 21:25:00,102.96,102.965,102.94,102.96,25000000.0
2008-04-28 21:26:00,102.955,102.955,102.925,102.93,18800000.0
2008-04-28 21:27:00,102.93,102.93,102.9,102.905,29200000.0
2008-04-28 21:28:00,102.9,102.9,102.89,102.89,22500000.0
2008-04-28 21:29:00,102.89,102.9,102.88,102.9,12600000.0
2008-04-28 21:30:00,102.9,102.945,102.9,102.94,14400000.0
2008-04-28 21:31:00,102.94,102.955,102.93,102.95,8000000.0
2008-04-28 21:32:00,102.945,102.975,102.915,102.95,44300000.0
2008-04-28 21:33:00,102.945,102.945,102.88,102.89,23200000.0
2008-04-28 21:34:00,102.89,102.89,102.85,102.85,21000000.0
2008-04-28 21:35:00,102.855,102.905,102.855,102.885,24200000.0
2008-04-28 21:36:00,102.88,102.915,102.88,102.915,26300000.0
2008-04-28 21:37:00,102.925,102.93,102.92,102.93,15200000.0
2008-04-28 21:38:00,102.93,102.93,102.92,102.93,4100000.0
2008-04-28 21:39:00,102.93,102.94,102.91,102.91,8800000.0
2008-04-28 21:40:00,102.9,102.93,102.9,102.93,8400000.0
2008-04-28 21:41:00,102.92,102.95,102.92,102.95,6800000.0
2008-04-28 21:42:00,102.95,102.965,102.945,102.965,6800000.0
2008-04-28 21:43:00,102.96,102.97,102.925,102.95,33600000.0
2008-04-28 21:44:00,102.955,102.965,102.945,102.96,13200000.0
2008-04-28 21:45:00,102.965,102.97,102.905,102.925,18800000.0
2008-04-28 21:46:00,102.93,102.955,102.93,102.94,10400000.0
2008-04-28 21:47:00,102.94,102.945,102.92,102.92,8900000.0
2008-04-28 21:48:00,102.92,102.92,102.9,102.905,6800000.0
2008-04-28 21:49:00,102.9,102.925,102.9,102.92,13800000.0
2008-04-28 21:50:00,102.92,102.935,102.91,102.93,14200000.0
2008-04-28 21:51:00,102.93,102.945,102.93,102.93,11000000.0
2008-04-28 21:52:00,102.935,102.945,102.93,102.945,7800000.0
2008-04-28 21:53:00,102.94,102.95,102.91,102.91,38200000.0
2008-04-28 21:54:00,102.9,102.92,102.88,102.92,43200000.0
2008-04-28 21:55:00,102.92,102.92,102.88,102.885,7300000.0
2008-04-28 21:56:00,102.88,102.91,102.88,102.91,8000000.0
2008-04-28 21:57:00,102.91,102.915,102.87,102.915,26000000.0
2008-04-28 21:58:00,102.91,102.92,102.88,102.885,38800000.0
2008-04-28 21:59:00,102.88,102.885,102.86,102.865,8400000.0
2008-04-28 22:00:00,102.87,102.875,102.84,102.86,28300000.0
2008-04-28 22:01:00,102.865,102.9,102.855,102.895,34500000.0
2008-04-28 22:02:00,102.89,102.91,102.875,102.905,10800000.0
2008-04-28 22:03:00,102.895,102.895,102.875,102.875,17100000.0
2008-04-28 22:04:00,102.88,102.88,102.855,102.86,7600000.0
2008-04-28 22:05:00,102.855,102.875,102.855,102.86,17200000.0
2008-04-28 22:06:00,102.85,102.855,102.81,102.83,34400000.0
2008-04-28 22:07:00,102.835,102.85,102.815,102.84,10800000.0
2008-04-28 22:08:00,102.84,102.85,102.83,102.84,7700000.0
2008-04-28 22:09:00,102.84,102.85,102.84,102.84,5200000.0
2008-04-28 22:10:00,102.84,102.87,102.84,102.84,22100000.0
2008-04-28 22:11:00,102.84,102.84,102.815,102.82,14600000.0
2008-04-28 22:12:00,102.82,102.82,102.76,102.795,33200000.0
2008-04-28 22:13:00,102.805,102.81,102.8,102.8,6200000.0
2008-04-28 22:14:00,102.8,102.805,102.795,102.8,4400000.0
2008-04-28 22:15:00,102.795,102.83,102.795,102.81,10800000.0
2008-04-28 22:16:00,102.815,102.83,102.815,102.82,4600000.0
2008-04-28 22:17:00,102.815,102.83,102.815,102.825,5600000.0
2008-04-28 22:18:00,102.835,102.86,102.83,102.855,13200000.0
2008-04-28 22:19:00,102.85,102.905,102.85,102.9,22500000.0
2008-04-28 22:20:00,102.9,102.92,102.895,102.895,8400000.0
2008-04-28 22:21:00,102.9,102.905,102.865,102.865,5800000.0
2008-04-28 22:22:00,102.87,102.88,102.86,102.88,13400000.0
2008-04-28 22:23:00,102.875,102.88,102.875,102.88,2800000.0
2008-04-28 22:24:00,102.89,102.9,102.85,102.885,23600000.0
2008-04-28 22:25:00,102.88,102.88,102.86,102.865,2600000.0
2008-04-28 22:26:00,102.87,102.875,102.865,102.865,2200000.0
2008-04-28 22:27:00,102.875,102.875,102.865,102.865,1200000.0
2008-04-28 22:28:00,102.86,102.865,102.835,102.84,10700000.0
2008-04-28 22:29:00,102.845,102.87,102.835,102.85,17700000.0
2008-04-28 22:30:00,102.855,102.865,102.845,102.85,8600000.0
2008-04-28 22:31:00,102.855,102.875,102.855,102.875,10400000.0
2008-04-28 22:32:00,102.87,102.87,102.87,102.87,1600000.0
2008-04-28 22:33:00,102.87,102.905,102.87,102.885,54500000.0
2008-04-28 22:34:00,102.875,102.905,102.875,102.905,10000000.0
2008-04-28 22:35:00,102.905,102.915,102.9,102.915,5400000.0
2008-04-28 22:36:00,102.92,102.93,102.915,102.93,14400000.0
2008-04-28 22:37:00,102.92,102.935,102.9,102.92,19800000.0
2008-04-28 22:38:00,102.925,102.94,102.91,102.92,18800000.0
2008-04-28 22:39:00,102.93,102.93,102.885,102.91,11600000.0
2008-04-28 22:40:00,102.9,102.955,102.895,102.935,14800000.0
2008-04-28 22:41:00,102.925,102.975,102.92,102.955,17300000.0
2008-04-28 22:42:00,102.94,102.98,102.915,102.96,45000000.0
2008-04-28 22:43:00,102.965,102.995,102.95,102.995,12200000.0
2008-04-28 22:44:00,102.99,102.99,102.97,102.985,4400000.0
2008-04-28 22:45:00,102.99,103.015,102.95,102.96,14800000.0
2008-04-28 22:46:00,102.96,102.98,102.96,102.97,7800000.0
2008-04-28 22:47:00,102.975,102.985,102.965,102.965,6200000.0
2008-04-28 22:48:00,102.955,102.96,102.95,102.96,9900000.0
2008-04-28 22:49:00,102.955,102.955,102.94,102.94,8700000.0
2008-04-28 22:50:00,102.945,103.01,102.935,103.005,51000000.0
2008-04-28 22:51:00,103.005,103.025,103.0,103.0,11600000.0
2008-04-28 22:52:00,103.005,103.025,102.94,102.945,29600000.0
2008-04-28 22:53:00,102.95,102.955,102.845,102.885,49800000.0
2008-04-28 22:54:00,102.89,102.9,102.865,102.875,21000000.0
2008-04-28 22:55:00,102.875,102.89,102.865,102.88,87500000.0
2008-04-28 22:56:00,102.88,102.88,102.88,102.88,13900000.0
2008-04-28 22:57:00,102.875,102.875,102.78,102.78,83599999.0
2008-04-28 22:58:00,102.79,102.88,102.79,102.88,27400000.0
2008-04-28 22:59:00,102.88,102.88,102.88,102.88,2400000.0
2008-04-28 23:00:00,102.88,102.88,102.78,102.78,8800000.0
2008-04-28 23:01:00,102.77,102.81,102.77,102.8,88000000.0
2008-04-28 23:02:00,102.81,102.81,102.78,102.78,32000000.0
2008-04-28 23:03:00,102.79,102.8,102.79,102.8,32000000.0
2008-04-28 23:04:00,102.81,102.81,102.81,102.81,3200000.0
2008-04-28 23:05:00,102.805,102.81,102.79,102.81,19400000.0
2008-04-28 23:06:00,102.8,102.81,102.77,102.78,133800000.0
2008-04-28 23:07:00,102.79,102.79,102.77,102.79,99800000.0
2008-04-28 23:08:00,102.79,102.8,102.78,102.78,30700000.0
2008-04-28 23:09:00,102.78,102.79,102.77,102.78,23800000.0
2008-04-28 23:10:00,102.78,102.8,102.78,102.79,48400000.0
2008-04-28 23:11:00,102.78,102.78,102.755,102.755,25700000.0
2008-04-28 23:12:00,102.76,102.77,102.75,102.77,34200000.0
2008-04-28 23:13:00,102.77,102.81,102.77,102.78,98200000.0
2008-04-28 23:14:00,102.78,102.79,102.77,102.77,32700000.0
2008-04-28 23:16:00,102.77,102.77,102.77,102.77,8000000.0
2008-04-28 23:17:00,102.765,102.8,102.765,102.78,33800000.0
2008-04-28 23:18:00,102.79,102.79,102.76,102.76,16500000.0
2008-04-28 23:19:00,102.78,102.79,102.78,102.78,24600000.0
2008-04-28 23:20:00,102.765,102.77,102.735,102.735,24600000.0
2008-04-28 23:21:00,102.74,102.74,102.74,102.74,200000.0
2008-04-28 23:22:00,102.75,102.755,102.75,102.755,8200000.0
2008-04-28 23:23:00,102.75,102.76,102.75,102.76,24000000.0
2008-04-28 23:24:00,102.75,102.75,102.75,102.75,32300000.0
2008-04-28 23:25:00,102.76,102.77,102.76,102.77,56200000.0
2008-04-28 23:26:00,102.77,102.77,102.755,102.755,16200000.0
2008-04-28 23:27:00,102.76,102.76,102.755,102.76,24200000.0
2008-04-28 23:28:00,102.755,102.76,102.74,102.76,18700000.0
2008-04-28 23:29:00,102.75,102.75,102.715,102.715,1000000.0
2008-04-28 23:30:00,102.715,102.73,102.705,102.705,1300000.0
2008-04-28 23:31:00,102.71,102.74,102.71,102.73,20900000.0
2008-04-28 23:32:00,102.73,102.73,102.715,102.715,4700000.0
2008-04-28 23:33:00,102.72,102.72,102.72,102.72,16000000.0
2008-04-28 23:34:00,102.75,102.79,102.7,102.73,19600000.0
2008-04-28 23:35:00,102.72,102.72,102.72,102.72,16400000.0
2008-04-28 23:36:00,102.72,102.74,102.72,102.74,154400000.0
2008-04-28 23:37:00,102.73,102.76,102.73,102.76,34800000.0
2008-04-28 23:38:00,102.77,102.77,102.77,102.77,400000.0
2008-04-28 23:39:00,102.77,102.77,102.77,102.77,24400000.0
2008-04-28 23:41:00,102.77,102.77,102.75,102.76,16400000.0
2008-04-28 23:42:00,102.77,102.77,102.77,102.77,16000000.0
2008-04-28 23:43:00,102.77,102.77,102.77,102.77,16400000.0
2008-04-28 23:44:00,102.76,102.76,102.76,102.76,16000000.0
2008-04-28 23:45:00,102.76,102.76,102.76,102.76,16000000.0
2008-04-28 23:46:00,102.76,102.76,102.76,102.76,16000000.0
2008-04-28 23:47:00,102.75,102.75,102.75,102.75,50400000.0
2008-04-28 23:48:00,102.75,102.75,102.75,102.75,34800000.0
2008-04-28 23:49:00,102.75,102.79,102.75,102.79,36000000.0
2008-04-28 23:50:00,102.8,102.8,102.8,102.8,10000000.0
2008-04-28 23:52:00,102.78,102.78,102.78,102.78,17600000.0
2008-04-28 23:53:00,102.78,102.79,102.78,102.78,5800000.0
2008-04-28 23:54:00,102.78,102.78,102.76,102.78,40600000.0
2008-04-28 23:55:00,102.78,102.78,102.78,102.78,6500000.0
2008-04-28 23:56:00,102.79,102.79,102.77,102.77,28400000.0
2008-04-28 23:57:00,102.77,102.77,102.77,102.77,400000.0
2008-04-28 23:58:00,102.77,102.77,102.77,102.77,8400000.0
2008-04-28 23:59:00,102.77,102.77,102.77,102.77,400000.0
2008-04-29 00:00:00,102.76,102.78,102.76,102.77,50800000.0
2008-04-29 00:01:00,102.77,102.77,102.76,102.76,800000.0
2008-04-29 00:02:00,102.76,102.77,102.7,102.77,111200000.0
2008-04-29 00:03:00,102.765,102.77,102.75,102.76,151900000.0
2008-04-29 00:04:00,102.76,102.77,102.75,102.75,113200000.0
2008-04-29 00:05:00,102.75,102.77,102.75,102.76,541400000.0
2008-04-29 00:06:00,102.76,102.76,102.75,102.76,158400000.0
2008-04-29 00:07:00,102.76,102.77,102.76,102.77,12300000.0
2008-04-29 00:08:00,102.77,102.77,102.75,102.76,15800000.0
2008-04-29 00:09:00,102.76,102.79,102.76,102.78,173200000.0
2008-04-29 00:10:00,102.78,102.78,102.78,102.78,16000000.0
2008-04-29 00:11:00,102.78,102.78,102.78,102.78,24000000.0
2008-04-29 00:12:00,102.75,102.78,102.75,102.78,112000000.0
2008-04-29 00:13:00,102.78,102.78,102.78,102.78,145200000.0
2008-04-29 00:14:00,102.78,102.78,102.78,102.78,32000000.0
2008-04-29 00:15:00,102.78,102.78,102.76,102.76,72800000.0
2008-04-29 00:16:00,102.77,102.77,102.76,102.77,131600000.0
2008-04-29 00:17:00,102.8,102.82,102.78,102.8,356400000.0
2008-04-29 00:18:00,102.8,102.8,102.8,102.8,90000000.0
2008-04-29 00:19:00,102.8,102.83,102.8,102.8,100400000.0
2008-04-29 00:20:00,102.81,102.85,102.8,102.85,85000000.0
2008-04-29 00:21:00,102.85,102.86,102.85,102.86,142200000.0
2008-04-29 00:22:00,102.86,102.88,102.84,102.85,46000000.0
2008-04-29 00:23:00,102.85,102.88,102.84,102.88,61600000.0
2008-04-29 00:24:00,102.88,102.9,102.88,102.9,62100000.0
2008-04-29 00:25:00,102.9,102.93,102.9,102.91,30300000.0
2008-04-29 00:26:00,102.91,102.91,102.855,102.875,129700000.0
2008-04-29 00:27:00,102.875,102.91,102.875,102.91,239700000.0
2008-04-29 00:28:00,102.91,102.91,102.9,102.9,155700000.0
2008-04-29 00:29:00,102.9,102.9,102.9,102.9,21600000.0
2008-04-29 00:30:00,102.9,102.9,102.895,102.9,11600000.0
2008-04-29 00:31:00,102.9,102.9,102.9,102.9,12600000.0
2008-04-29 00:32:00,102.9,102.905,102.9,102.905,4300000.0
2008-04-29 00:33:00,102.91,102.915,102.88,102.91,27600000.0
2008-04-29 00:34:00,102.91,102.91,102.91,102.91,3500000.0
2008-04-29 00:35:00,102.91,102.92,102.9,102.92,10900000.0
2008-04-29 00:36:00,102.92,102.92,102.91,102.91,7000000.0
2008-04-29 00:37:00,102.91,102.91,102.91,102.91,1900000.0
2008-04-29 00:38:00,102.91,102.925,102.91,102.925,8600000.0
2008-04-29 00:39:00,102.92,102.92,102.91,102.92,7800000.0
2008-04-29 00:40:00,102.92,102.92,102.92,102.92,7200000.0
2008-04-29 00:42:00,102.92,102.92,102.92,102.92,800000.0
2008-04-29 00:44:00,102.92,102.92,102.84,102.84,74600000.0
2008-04-29 00:45:00,102.85,102.86,102.83,102.84,88400000.0
2008-04-29 00:46:00,102.85,102.85,102.85,102.85,24000000.0
2008-04-29 00:47:00,102.86,102.9,102.85,102.9,16800000.0
2008-04-29 00:48:00,102.9,102.9,102.83,102.83,89600000.0
2008-04-29 00:49:00,102.83,102.83,102.81,102.81,32000000.0
2008-04-29 00:50:00,102.825,102.86,102.825,102.86,203100000.0
2008-04-29 00:51:00,102.85,102.86,102.84,102.86,313100000.0
2008-04-29 00:52:00,102.86,102.86,102.86,102.86,57500000.0
2008-04-29 00:54:00,102.86,102.86,102.82,102.82,97500000.0
2008-04-29 00:55:00,102.82,102.85,102.82,102.85,51900000.0
2008-04-29 00:56:00,102.85,102.85,102.84,102.84,105200000.0
2008-04-29 00:57:00,102.84,102.85,102.84,102.85,56000000.0
2008-04-29 00:58:00,102.865,102.89,102.865,102.875,12000000.0
2008-04-29 01:00:00,102.88,102.91,102.88,102.89,67300000.0
2008-04-29 01:01:00,102.89,102.915,102.89,102.905,14600000.0
2008-04-29 01:02:00,102.91,102.915,102.905,102.91,12000000.0
2008-04-29 01:03:00,102.91,102.91,102.875,102.88,26400000.0
2008-04-29 01:04:00,102.88,102.895,102.87,102.895,7100000.0
2008-04-29 01:05:00,102.895,102.9,102.88,102.885,16000000.0
2008-04-29 01:06:00,102.885,102.885,102.87,102.875,3100000.0
2008-04-29 01:07:00,102.88,102.89,102.88,102.89,27100000.0
2008-04-29 01:08:00,102.895,102.9,102.885,102.9,10700000.0
2008-04-29 01:09:00,102.9,102.9,102.855,102.87,22100000.0
2008-04-29 01:10:00,102.87,102.89,102.87,102.89,26700000.0
2008-04-29 01:11:00,102.89,102.9,102.86,102.9,48400000.0
2008-04-29 01:12:00,102.905,102.91,102.9,102.9,82500000.0
2008-04-29 01:13:00,102.9,102.9,102.9,102.9,16700000.0
2008-04-29 01:15:00,102.9,102.9,102.9,102.9,101600000.0
2008-04-29 01:16:00,102.9,102.9,102.89,102.89,265000000.0
2008-04-29 01:17:00,102.89,102.89,102.88,102.88,76300000.0
2008-04-29 01:19:00,102.88,102.88,102.88,102.88,23100000.0
2008-04-29 01:20:00,102.88,102.88,102.88,102.88,17200000.0
2008-04-29 01:21:00,102.875,102.88,102.875,102.88,71800000.0
2008-04-29 01:22:00,102.88,102.88,102.88,102.88,10000000.0
2008-04-29 01:23:00,102.88,102.88,102.88,102.88,17600000.0
2008-04-29 01:24:00,102.88,102.89,102.88,102.89,130700001.0
2008-04-29 01:25:00,102.89,102.9,102.89,102.9,59100000.0
2008-04-29 01:26:00,102.89,102.9,102.89,102.9,17100000.0
2008-04-29 01:27:00,102.9,102.9,102.9,102.9,2400000.0
2008-04-29 01:28:00,102.89,102.89,102.89,102.89,50200000.0
2008-04-29 01:30:00,102.9,102.9,102.88,102.88,50200000.0
2008-04-29 01:31:00,102.88,102.88,102.87,102.87,23900000.0
2008-04-29 01:32:00,102.87,102.87,102.87,102.87,16300000.0
2008-04-29 01:33:00,102.87,102.87,102.87,102.87,17000000.0
2008-04-29 01:34:00,102.87,102.87,102.87,102.87,8900000.0
2008-04-29 01:35:00,102.87,102.87,102.85,102.87,47500000.0
2008-04-29 01:36:00,102.87,102.87,102.87,102.87,400000.0
2008-04-29 01:37:00,102.87,102.87,102.87,102.87,18900000.0
2008-04-29 01:38:00,102.87,102.87,102.87,102.87,8100000.0
2008-04-29 01:39:00,102.87,102.87,102.85,102.85,45900000.0
2008-04-29 01:40:00,102.85,102.85,102.83,102.84,31500000.0
2008-04-29 01:41:00,102.84,102.85,102.84,102.84,47500000.0
2008-04-29 01:42:00,102.84,102.84,102.84,102.84,28000000.0
2008-04-29 01:43:00,102.84,102.85,102.84,102.85,48200000.0
2008-04-29 01:45:00,102.85,102.85,102.84,102.85,16600000.0
2008-04-29 01:48:00,102.85,102.85,102.85,102.85,7000000.0
2008-04-29 01:49:00,102.85,102.85,102.84,102.84,9300000.0
2008-04-29 01:50:00,102.85,102.85,102.82,102.825,43100000.0
2008-04-29 01:51:00,102.825,102.83,102.825,102.83,14400000.0
2008-04-29 01:52:00,102.83,102.84,102.83,102.83,14400000.0
2008-04-29 01:53:00,102.83,102.83,102.83,102.83,16600000.0
2008-04-29 01:54:00,102.835,102.84,102.835,102.84,1600000.0
2008-04-29 01:55:00,102.84,102.85,102.82,102.83,176000000.0
2008-04-29 01:56:00,102.83,102.83,102.82,102.82,57400000.0
2008-04-29 01:57:00,102.82,102.82,102.78,102.78,72200000.0
2008-04-29 01:58:00,102.78,102.81,102.77,102.78,154200000.0
2008-04-29 01:59:00,102.78,102.78,102.77,102.77,32600000.0
2008-04-29 02:00:00,102.77,102.77,102.72,102.73,207200000.0
2008-04-29 02:01:00,102.73,102.74,102.73,102.74,105300000.0
2008-04-29 02:02:00,102.73,102.74,102.695,102.71,55900000.0
2008-04-29 02:03:00,102.71,102.71,102.695,102.705,40700000.0
2008-04-29 02:04:00,102.705,102.71,102.705,102.71,38400000.0
2008-04-29 02:05:00,102.71,102.735,102.71,102.71,139200000.0
2008-04-29 02:06:00,102.71,102.71,102.71,102.71,20100000.0
2008-04-29 02:07:00,102.72,102.725,102.715,102.72,26400000.0
2008-04-29 02:08:00,102.72,102.76,102.71,102.76,72900000.0
2008-04-29 02:09:00,102.76,102.87,102.76,102.81,158300000.0
2008-04-29 02:10:00,102.81,102.83,102.81,102.83,13800000.0
2008-04-29 02:11:00,102.83,102.83,102.83,102.83,11000000.0
2008-04-29 02:12:00,102.83,102.84,102.82,102.84,25800000.0
2008-04-29 02:13:00,102.84,102.84,102.84,102.84,6800000.0
2008-04-29 02:14:00,102.84,102.88,102.84,102.88,53200000.0
2008-04-29 02:15:00,102.88,102.905,102.86,102.88,89000000.0
2008-04-29 02:16:00,102.88,102.9,102.88,102.9,24800000.0
2008-04-29 02:17:00,102.9,102.9,102.87,102.875,158900000.0
2008-04-29 02:18:00,102.875,102.875,102.865,102.87,28600000.0
2008-04-29 02:19:00,102.87,102.87,102.865,102.865,63100000.0
2008-04-29 02:20:00,102.86,102.86,102.86,102.86,400000.0
2008-04-29 02:21:00,102.86,102.86,102.85,102.85,44100000.0
2008-04-29 02:22:00,102.85,102.85,102.82,102.82,247000000.0
2008-04-29 02:23:00,102.82,102.83,102.82,102.83,107900000.0
2008-04-29 02:24:00,102.83,102.83,102.77,102.79,191900000.0
2008-04-29 02:25:00,102.79,102.81,102.78,102.8,105900000.0
2008-04-29 02:26:00,102.805,102.805,102.8,102.8,17900000.0
2008-04-29 02:27:00,102.81,102.81,102.81,102.81,800000.0
2008-04-29 02:28:00,102.81,102.82,102.81,102.82,18800000.0
2008-04-29 02:29:00,102.82,102.82,102.82,102.82,1900000.0
2008-04-29 02:30:00,102.82,102.82,102.82,102.82,1500000.0
2008-04-29 02:31:00,102.82,102.825,102.82,102.825,3800000.0
2008-04-29 02:32:00,102.82,102.82,102.82,102.82,14900000.0
2008-04-29 02:33:00,102.82,102.825,102.8,102.805,84100000.0
2008-04-29 02:34:00,102.805,102.81,102.805,102.81,8000000.0
2008-04-29 02:35:00,102.81,102.815,102.8,102.815,12100000.0
2008-04-29 02:36:00,102.82,102.82,102.82,102.82,1600000.0
2008-04-29 02:37:00,102.82,102.82,102.81,102.81,3200000.0
2008-04-29 02:38:00,102.81,102.81,102.81,102.81,400000.0
2008-04-29 02:39:00,102.81,102.86,102.81,102.86,15800000.0
2008-04-29 02:40:00,102.86,102.865,102.855,102.855,61400000.0
2008-04-29 02:41:00,102.85,102.85,102.84,102.845,22800000.0
2008-04-29 02:42:00,102.845,102.85,102.83,102.84,15000000.0
2008-04-29 02:43:00,102.84,102.845,102.84,102.84,28000000.0
2008-04-29 02:44:00,102.835,102.835,102.81,102.82,131900000.0
2008-04-29 02:45:00,102.82,102.825,102.82,102.82,24100000.0
2008-04-29 02:46:00,102.82,102.825,102.82,102.825,29500000.0
2008-04-29 02:47:00,102.82,102.825,102.82,102.825,23600000.0
2008-04-29 02:48:00,102.82,102.82,102.805,102.805,16400000.0
2008-04-29 02:49:00,102.81,102.81,102.805,102.805,8400000.0
2008-04-29 02:50:00,102.8,102.8,102.8,102.8,1600000.0
2008-04-29 02:51:00,102.805,102.805,102.805,102.805,1600000.0
2008-04-29 02:52:00,102.8,102.81,102.78,102.79,132300000.0
2008-04-29 02:53:00,102.8,102.81,102.79,102.81,56800000.0
2008-04-29 02:54:00,102.81,102.82,102.8,102.82,107900000.0
2008-04-29 02:55:00,102.82,102.82,102.805,102.82,33100000.0
2008-04-29 02:56:00,102.81,102.81,102.79,102.8,79800000.0
2008-04-29 02:57:00,102.8,102.83,102.8,102.83,59500000.0
2008-04-29 02:58:00,102.83,102.83,102.82,102.82,194500000.0
2008-04-29 02:59:00,102.82,102.82,102.82,102.82,217200000.0
2008-04-29 03:00:00,102.82,102.835,102.82,102.835,77900000.0
2008-04-29 03:01:00,102.835,102.835,102.835,102.835,1600000.0
2008-04-29 03:02:00,102.835,102.835,102.83,102.83,11500000.0
2008-04-29 03:03:00,102.83,102.83,102.82,102.82,38800000.0
2008-04-29 03:04:00,102.82,102.82,102.81,102.81,96800000.0
2008-04-29 03:05:00,102.81,102.82,102.81,102.82,66900000.0
2008-04-29 03:06:00,102.815,102.82,102.81,102.82,21000000.0
2008-04-29 03:07:00,102.815,102.815,102.79,102.79,18000000.0
2008-04-29 03:08:00,102.79,102.805,102.79,102.805,37300000.0
2008-04-29 03:09:00,102.805,102.81,102.805,102.81,5600000.0
2008-04-29 03:10:00,102.81,102.81,102.805,102.805,4000000.0
2008-04-29 03:11:00,102.805,102.805,102.8,102.805,12600000.0
2008-04-29 03:12:00,102.805,102.82,102.805,102.815,15400000.0
2008-04-29 03:13:00,102.815,102.815,102.815,102.815,1600000.0
2008-04-29 03:14:00,102.815,102.87,102.815,102.87,37200000.0
2008-04-29 03:15:00,102.87,102.87,102.855,102.87,11500000.0
2008-04-29 03:16:00,102.875,102.875,102.865,102.865,7200000.0
2008-04-29 03:17:00,102.86,102.865,102.84,102.84,25400000.0
2008-04-29 03:18:00,102.84,102.84,102.84,102.84,11400000.0
2008-04-29 03:19:00,102.84,102.845,102.84,102.845,27900000.0
2008-04-29 03:20:00,102.845,102.85,102.845,102.85,16800000.0
2008-04-29 03:21:00,102.85,102.85,102.85,102.85,3200000.0
2008-04-29 03:22:00,102.85,102.85,102.85,102.85,6400000.0
2008-04-29 03:23:00,102.85,102.855,102.84,102.855,53000000.0
2008-04-29 03:24:00,102.855,102.86,102.855,102.86,10400000.0
2008-04-29 03:25:00,102.86,102.86,102.855,102.86,8300000.0
2008-04-29 03:26:00,102.865,102.885,102.86,102.885,51800000.0
2008-04-29 03:27:00,102.88,102.89,102.88,102.89,8500000.0
2008-04-29 03:28:00,102.95,102.96,102.88,102.89,459800000.0
2008-04-29 03:29:00,102.89,102.91,102.89,102.91,106000000.0
2008-04-29 03:30:00,102.91,102.91,102.89,102.905,120900000.0
2008-04-29 03:31:00,102.91,102.91,102.905,102.91,90200000.0
2008-04-29 03:32:00,102.91,102.92,102.91,102.91,91200000.0
2008-04-29 03:33:00,102.92,102.92,102.9,102.905,110400000.0
2008-04-29 03:34:00,102.905,102.905,102.825,102.835,39200000.0
2008-04-29 03:35:00,102.83,102.855,102.83,102.855,126600000.0
2008-04-29 03:36:00,102.855,102.855,102.845,102.855,7500000.0
2008-04-29 03:37:00,102.845,102.865,102.84,102.865,156200000.0
2008-04-29 03:38:00,102.865,102.87,102.845,102.85,279100000.0
2008-04-29 03:39:00,102.86,102.86,102.85,102.85,37600000.0
2008-04-29 03:40:00,102.85,102.85,102.84,102.845,95900000.0
2008-04-29 03:41:00,102.845,102.845,102.815,102.82,189900000.0
2008-04-29 03:42:00,102.81,102.81,102.79,102.8,75100000.0
2008-04-29 03:44:00,102.8,102.8,102.8,102.8,52700000.0
2008-04-29 03:45:00,102.8,102.8,102.78,102.78,163100000.0
2008-04-29 03:46:00,102.78,102.79,102.77,102.79,156699999.0
2008-04-29 03:47:00,102.78,102.79,102.775,102.78,157399999.0
2008-04-29 03:48:00,102.78,102.78,102.76,102.76,109900000.0
2008-04-29 03:49:00,102.76,102.76,102.74,102.74,29500000.0
2008-04-29 03:50:00,102.74,102.74,102.74,102.74,7000000.0
2008-04-29 03:51:00,102.745,102.75,102.74,102.75,21800000.0
2008-04-29 03:52:00,102.755,102.76,102.74,102.74,70300000.0
2008-04-29 03:53:00,102.74,102.75,102.74,102.75,106300000.0
2008-04-29 03:54:00,102.75,102.77,102.75,102.76,207300000.0
2008-04-29 03:55:00,102.76,102.78,102.76,102.78,165700001.0
2008-04-29 03:56:00,102.78,102.78,102.78,102.78,50900000.0
2008-04-29 03:57:00,102.8,102.8,102.775,102.78,212500000.0
2008-04-29 03:58:00,102.78,102.78,102.76,102.77,54300000.0
2008-04-29 03:59:00,102.77,102.8,102.76,102.76,349100000.0
2008-04-29 04:00:00,102.76,102.765,102.76,102.76,122600000.0
2008-04-29 04:01:00,102.76,102.76,102.76,102.76,14000000.0
2008-04-29 04:02:00,102.76,102.76,102.76,102.76,10000000.0
2008-04-29 04:03:00,102.76,102.76,102.76,102.76,16400000.0
2008-04-29 04:04:00,102.76,102.76,102.76,102.76,19200000.0
2008-04-29 04:06:00,102.76,102.765,102.76,102.76,25200000.0
2008-04-29 04:07:00,102.76,102.77,102.76,102.77,45700000.0
2008-04-29 04:08:00,102.765,102.77,102.765,102.77,9800000.0
2008-04-29 04:09:00,102.78,102.78,102.76,102.76,70900000.0
2008-04-29 04:10:00,102.76,102.77,102.76,102.77,229100000.0
2008-04-29 04:11:00,102.77,102.77,102.76,102.77,219700000.0
2008-04-29 04:12:00,102.77,102.775,102.77,102.775,57300000.0
2008-04-29 04:13:00,102.78,102.78,102.77,102.78,52200000.0
2008-04-29 04:14:00,102.78,102.78,102.77,102.77,9500000.0
2008-04-29 04:15:00,102.77,102.78,102.77,102.78,40700000.0
2008-04-29 04:16:00,102.785,102.79,102.785,102.79,6100000.0
2008-04-29 04:17:00,102.79,102.79,102.79,102.79,5300000.0
2008-04-29 04:18:00,102.79,102.79,102.78,102.78,5300000.0
2008-04-29 04:19:00,102.785,102.8,102.78,102.8,27300000.0
2008-04-29 04:20:00,102.8,102.8,102.79,102.79,64200000.0
2008-04-29 04:21:00,102.79,102.805,102.79,102.805,10900000.0
2008-04-29 04:22:00,102.81,102.85,102.81,102.85,204900000.0
2008-04-29 04:23:00,102.85,102.85,102.84,102.85,16100000.0
2008-04-29 04:24:00,102.85,102.88,102.85,102.85,157900000.0
2008-04-29 04:25:00,102.86,102.86,102.82,102.82,142100000.0
2008-04-29 04:26:00,102.82,102.83,102.81,102.83,143999998.0
2008-04-29 04:27:00,102.82,102.83,102.82,102.83,71500000.0
2008-04-29 04:28:00,102.83,102.83,102.815,102.815,21100000.0
2008-04-29 04:29:00,102.815,102.83,102.815,102.82,23200000.0
2008-04-29 04:30:00,102.83,102.83,102.82,102.83,6400000.0
2008-04-29 04:33:00,102.83,102.83,102.82,102.82,7200000.0
2008-04-29 04:34:00,102.82,102.82,102.81,102.815,40000000.0
2008-04-29 04:35:00,102.82,102.82,102.815,102.815,6400000.0
2008-04-29 04:36:00,102.82,102.82,102.815,102.815,14400000.0
2008-04-29 04:37:00,102.81,102.82,102.78,102.78,93600000.0
2008-04-29 04:38:00,102.785,102.785,102.775,102.78,22400000.0
2008-04-29 04:39:00,102.775,102.78,102.77,102.78,24000000.0
2008-04-29 04:40:00,102.78,102.78,102.78,102.78,9600000.0
2008-04-29 04:41:00,102.78,102.78,102.78,102.78,14400000.0
2008-04-29 04:42:00,102.78,102.79,102.78,102.78,46400000.0
2008-04-29 04:43:00,102.78,102.78,102.77,102.77,18400000.0
2008-04-29 04:44:00,102.775,102.795,102.77,102.785,23200000.0
2008-04-29 04:45:00,102.79,102.79,102.79,102.79,5600000.0
2008-04-29 04:47:00,102.79,102.79,102.79,102.79,8800000.0
2008-04-29 04:48:00,102.78,102.79,102.78,102.79,6400000.0
2008-04-29 04:50:00,102.78,102.78,102.78,102.78,6400000.0
2008-04-29 04:51:00,102.79,102.79,102.78,102.78,6400000.0
2008-04-29 04:53:00,102.78,102.78,102.78,102.78,12800000.0
2008-04-29 04:54:00,102.78,102.78,102.78,102.78,18400000.0
2008-04-29 04:55:00,102.78,102.78,102.76,102.77,45500000.0
2008-04-29 04:56:00,102.76,102.77,102.76,102.765,17200000.0
2008-04-29 04:57:00,102.76,102.78,102.76,102.78,41599999.0
2008-04-29 04:59:00,102.78,102.79,102.78,102.785,30400000.0
2008-04-29 05:00:00,102.78,102.78,102.78,102.78,9600000.0
2008-04-29 05:01:00,102.79,102.79,102.785,102.785,3200000.0
2008-04-29 05:03:00,102.79,102.79,102.79,102.79,10400000.0
2008-04-29 05:04:00,102.78,102.78,102.775,102.775,10400000.0
2008-04-29 05:05:00,102.775,102.775,102.775,102.775,2400000.0
2008-04-29 05:06:00,102.775,102.78,102.775,102.775,26400000.0
2008-04-29 05:07:00,102.775,102.78,102.775,102.775,40800000.0
2008-04-29 05:08:00,102.775,102.775,102.775,102.775,800000.0
2008-04-29 05:09:00,102.78,102.78,102.78,102.78,2400000.0
2008-04-29 05:10:00,102.78,102.79,102.77,102.775,55200000.0
2008-04-29 05:11:00,102.78,102.785,102.775,102.78,22400000.0
2008-04-29 05:13:00,102.78,102.785,102.78,102.785,4000000.0
2008-04-29 05:14:00,102.785,102.785,102.77,102.785,7200000.0
2008-04-29 05:15:00,102.775,102.775,102.765,102.765,7200000.0
2008-04-29 05:16:00,102.765,102.775,102.765,102.775,49000000.0
2008-04-29 05:17:00,102.78,102.78,102.765,102.775,66799999.0
2008-04-29 05:18:00,102.775,102.775,102.775,102.775,1600000.0
2008-04-29 05:19:00,102.775,102.775,102.76,102.77,60700000.0
2008-04-29 05:20:00,102.765,102.765,102.76,102.76,58600000.0
2008-04-29 05:21:00,102.76,102.76,102.76,102.76,16000000.0
2008-04-29 05:22:00,102.76,102.77,102.76,102.77,101800000.0
2008-04-29 05:23:00,102.77,102.78,102.77,102.78,29600000.0
2008-04-29 05:24:00,102.78,102.79,102.78,102.79,35200000.0
2008-04-29 05:25:00,102.785,102.785,102.78,102.78,14100000.0
2008-04-29 05:26:00,102.78,102.79,102.78,102.79,9200000.0
2008-04-29 05:28:00,102.79,102.79,102.76,102.76,67200000.0
2008-04-29 05:29:00,102.76,102.76,102.76,102.76,55500000.0
2008-04-29 05:30:00,102.76,102.76,102.76,102.76,4700000.0
2008-04-29 05:32:00,102.76,102.76,102.76,102.76,11800000.0
2008-04-29 05:33:00,102.76,102.76,102.76,102.76,18900000.0
2008-04-29 05:34:00,102.76,102.76,102.76,102.76,15600000.0
2008-04-29 05:35:00,102.76,102.76,102.76,102.76,38400000.0
2008-04-29 05:36:00,102.76,102.76,102.76,102.76,10000000.0
2008-04-29 05:38:00,102.76,102.76,102.76,102.76,24000000.0
2008-04-29 05:39:00,102.76,102.76,102.76,102.76,34000000.0
2008-04-29 05:40:00,102.76,102.76,102.76,102.76,30000000.0
2008-04-29 05:41:00,102.76,102.76,102.76,102.76,10000000.0
2008-04-29 05:42:00,102.76,102.76,102.76,102.76,12000000.0
2008-04-29 05:43:00,102.76,102.76,102.76,102.76,12000000.0
2008-04-29 05:44:00,102.76,102.76,102.76,102.76,16000000.0
2008-04-29 05:45:00,102.76,102.76,102.76,102.76,8000000.0
2008-04-29 05:46:00,102.76,102.77,102.76,102.77,16000000.0
2008-04-29 05:47:00,102.77,102.77,102.72,102.72,43500000.0
2008-04-29 05:48:00,102.725,102.725,102.715,102.72,15100000.0
2008-04-29 05:49:00,102.72,102.72,102.705,102.71,47100000.0
2008-04-29 05:50:00,102.71,102.72,102.71,102.715,71900000.0
2008-04-29 05:51:00,102.715,102.72,102.71,102.71,18200000.0
2008-04-29 05:52:00,102.71,102.72,102.71,102.71,148900000.0
2008-04-29 05:53:00,102.715,102.75,102.71,102.71,56600000.0
2008-04-29 05:54:00,102.71,102.74,102.71,102.74,25200000.0
2008-04-29 05:55:00,102.74,102.74,102.66,102.67,69200000.0
2008-04-29 05:56:00,102.67,102.67,102.67,102.67,17600000.0
2008-04-29 05:57:00,102.67,102.685,102.665,102.685,53100000.0
2008-04-29 05:58:00,102.69,102.73,102.69,102.72,47700000.0
2008-04-29 05:59:00,102.72,102.72,102.72,102.72,8600000.0
2008-04-29 06:00:00,102.72,102.72,102.71,102.715,27700000.0
2008-04-29 06:02:00,102.715,102.715,102.7,102.705,17200000.0
2008-04-29 06:03:00,102.705,102.705,102.705,102.705,2400000.0
2008-04-29 06:04:00,102.705,102.705,102.695,102.7,50400000.0
2008-04-29 06:05:00,102.71,102.72,102.71,102.72,80800000.0
2008-04-29 06:08:00,102.72,102.72,102.71,102.71,13900000.0
2008-04-29 06:10:00,102.71,102.72,102.71,102.71,24200000.0
2008-04-29 06:11:00,102.71,102.71,102.71,102.71,5400000.0
2008-04-29 06:12:00,102.71,102.71,102.71,102.71,19100000.0
2008-04-29 06:13:00,102.71,102.71,102.7,102.7,24800000.0
2008-04-29 06:14:00,102.7,102.71,102.7,102.71,36200000.0
2008-04-29 06:15:00,102.71,102.71,102.7,102.705,13200000.0
2008-04-29 06:16:00,102.7,102.73,102.7,102.73,54900000.0
2008-04-29 06:17:00,102.73,102.76,102.73,102.76,50900000.0
2008-04-29 06:18:00,102.76,102.805,102.76,102.805,36700000.0
2008-04-29 06:19:00,102.805,102.83,102.805,102.82,85400000.0
2008-04-29 06:20:00,102.83,102.83,102.81,102.81,35300000.0
2008-04-29 06:21:00,102.81,102.81,102.79,102.8,28100000.0
2008-04-29 06:22:00,102.8,102.8,102.8,102.8,4300000.0
2008-04-29 06:23:00,102.805,102.81,102.805,102.81,2800000.0
2008-04-29 06:24:00,102.81,102.81,102.81,102.81,400000.0
2008-04-29 06:25:00,102.81,102.82,102.81,102.82,16700000.0
2008-04-29 06:26:00,102.82,102.82,102.81,102.81,12200000.0
2008-04-29 06:27:00,102.81,102.82,102.81,102.81,135400000.0
2008-04-29 06:28:00,102.81,102.83,102.81,102.83,220400000.0
2008-04-29 06:30:00,102.83,102.84,102.83,102.84,137600001.0
2008-04-29 06:32:00,102.84,102.85,102.83,102.83,64000000.0
2008-04-29 06:33:00,102.83,102.84,102.83,102.84,60000000.0
2008-04-29 06:34:00,102.84,102.84,102.84,102.84,1200000.0
2008-04-29 06:35:00,102.84,102.84,102.83,102.83,63300001.0
2008-04-29 06:36:00,102.83,102.83,102.81,102.82,294599999.0
2008-04-29 06:37:00,102.82,102.84,102.82,102.84,24600000.0
2008-04-29 06:38:00,102.84,102.84,102.83,102.83,8900000.0
2008-04-29 06:39:00,102.83,102.83,102.82,102.82,21400000.0
2008-04-29 06:40:00,102.82,102.825,102.82,102.82,25000000.0
2008-04-29 06:41:00,102.82,102.82,102.82,102.82,26600000.0
2008-04-29 06:42:00,102.82,102.82,102.82,102.82,25800000.0
2008-04-29 06:43:00,102.82,102.82,102.81,102.81,24700000.0
2008-04-29 06:44:00,102.81,102.81,102.79,102.79,27800000.0
2008-04-29 06:45:00,102.78,102.78,102.75,102.76,93400000.0
2008-04-29 06:46:00,102.76,102.76,102.76,102.76,10000000.0
2008-04-29 06:47:00,102.76,102.76,102.76,102.76,6200000.0
2008-04-29 06:49:00,102.76,102.765,102.76,102.765,1900000.0
2008-04-29 06:50:00,102.765,102.78,102.765,102.78,5600000.0
2008-04-29 06:51:00,102.77,102.77,102.77,102.77,5500000.0
2008-04-29 06:52:00,102.77,102.77,102.77,102.77,1900000.0
2008-04-29 06:55:00,102.77,102.77,102.75,102.755,14000000.0
2008-04-29 06:56:00,102.76,102.78,102.76,102.78,9800000.0
2008-04-29 06:57:00,102.78,102.78,102.775,102.775,1200000.0
2008-04-29 06:58:00,102.77,102.77,102.75,102.75,12500000.0
2008-04-29 06:59:00,102.75,102.77,102.75,102.77,6400000.0
2008-04-29 07:00:00,102.77,102.77,102.77,102.77,400000.0
2008-04-29 07:01:00,102.77,102.78,102.77,102.78,6000000.0
2008-04-29 07:02:00,102.78,102.78,102.775,102.775,4000000.0
2008-04-29 07:04:00,102.77,102.77,102.765,102.765,1200000.0
2008-04-29 07:05:00,102.77,102.82,102.77,102.805,28000000.0
2008-04-29 07:06:00,102.8,102.8,102.775,102.79,21900000.0
2008-04-29 07:07:00,102.79,102.79,102.79,102.79,4200000.0
2008-04-29 07:08:00,102.785,102.785,102.775,102.775,6500000.0
2008-04-29 07:09:00,102.775,102.79,102.77,102.78,144199999.0
2008-04-29 07:10:00,102.785,102.785,102.78,102.785,17100000.0
2008-04-29 07:11:00,102.785,102.79,102.785,102.79,34100000.0
2008-04-29 07:12:00,102.79,102.835,102.79,102.835,159400000.0
2008-04-29 07:13:00,102.835,102.835,102.835,102.835,9600000.0
2008-04-29 07:15:00,102.83,102.835,102.81,102.815,8700000.0
2008-04-29 07:16:00,102.81,102.815,102.795,102.795,6300000.0
2008-04-29 07:17:00,102.8,102.815,102.8,102.815,7000000.0
2008-04-29 07:18:00,102.815,102.815,102.815,102.815,800000.0
2008-04-29 07:19:00,102.815,102.82,102.81,102.81,4300000.0
2008-04-29 07:20:00,102.815,102.83,102.81,102.82,18000000.0
2008-04-29 07:21:00,102.825,102.87,102.81,102.87,57700000.0
2008-04-29 07:22:00,102.875,102.9,102.875,102.875,25900000.0
2008-04-29 07:23:00,102.875,102.875,102.845,102.845,9600000.0
2008-04-29 07:24:00,102.85,102.865,102.84,102.865,11000000.0
2008-04-29 07:25:00,102.87,102.875,102.865,102.87,7500000.0
2008-04-29 07:26:00,102.865,102.865,102.845,102.855,12000000.0
2008-04-29 07:27:00,102.845,102.845,102.845,102.845,800000.0
2008-04-29 07:28:00,102.845,102.855,102.845,102.855,4800000.0
2008-04-29 07:29:00,102.85,102.85,102.81,102.825,49200000.0
2008-04-29 07:30:00,102.825,102.845,102.825,102.84,17000000.0
2008-04-29 07:31:00,102.84,102.84,102.8,102.81,38800000.0
2008-04-29 07:32:00,102.81,102.82,102.79,102.8,26200000.0
2008-04-29 07:33:00,102.8,102.815,102.79,102.8,23100000.0
2008-04-29 07:34:00,102.805,102.81,102.785,102.785,29100000.0
2008-04-29 07:35:00,102.79,102.795,102.79,102.79,6900000.0
2008-04-29 07:36:00,102.795,102.81,102.795,102.81,27500000.0
2008-04-29 07:37:00,102.805,102.815,102.8,102.805,10900000.0
2008-04-29 07:38:00,102.805,102.805,102.785,102.805,16500000.0
2008-04-29 07:39:00,102.805,102.845,102.805,102.835,21100000.0
2008-04-29 07:40:00,102.83,102.835,102.805,102.805,11400000.0
2008-04-29 07:41:00,102.81,102.825,102.81,102.81,6400000.0
2008-04-29 07:42:00,102.8,102.81,102.79,102.81,15200000.0
2008-04-29 07:43:00,102.81,102.85,102.81,102.84,14500000.0
2008-04-29 07:44:00,102.845,102.885,102.84,102.885,9600000.0
2008-04-29 07:45:00,102.88,102.885,102.835,102.84,13800000.0
2008-04-29 07:46:00,102.85,102.855,102.845,102.845,3600000.0
2008-04-29 07:47:00,102.84,102.855,102.83,102.85,5000000.0
2008-04-29 07:48:00,102.845,102.855,102.84,102.85,9000000.0
2008-04-29 07:49:00,102.845,102.845,102.845,102.845,800000.0
2008-04-29 07:50:00,102.84,102.845,102.815,102.835,21500000.0
2008-04-29 07:51:00,102.835,102.845,102.83,102.835,18200000.0
2008-04-29 07:52:00,102.84,102.855,102.83,102.845,15600000.0
2008-04-29 07:53:00,102.85,102.85,102.845,102.845,2400000.0
2008-04-29 07:54:00,102.85,102.855,102.815,102.82,24100000.0
2008-04-29 07:55:00,102.825,102.83,102.815,102.815,12800000.0
2008-04-29 07:56:00,102.82,102.82,102.795,102.8,21200000.0
2008-04-29 07:57:00,102.81,102.825,102.81,102.825,7600000.0
2008-04-29 07:58:00,102.82,102.855,102.82,102.845,21000000.0
2008-04-29 07:59:00,102.85,102.865,102.84,102.85,13000000.0
2008-04-29 08:00:00,102.855,102.87,102.835,102.855,29600000.0
2008-04-29 08:01:00,102.855,102.86,102.83,102.835,14500000.0
2008-04-29 08:02:00,102.83,102.85,102.83,102.845,38700000.0
2008-04-29 08:03:00,102.845,102.87,102.845,102.865,21300000.0
2008-04-29 08:04:00,102.865,102.865,102.815,102.82,25600000.0
2008-04-29 08:05:00,102.825,102.885,102.825,102.885,29500000.0
2008-04-29 08:06:00,102.88,102.93,102.88,102.925,42700000.0
2008-04-29 08:07:00,102.925,102.945,102.9,102.9,66300000.0
2008-04-29 08:08:00,102.9,102.975,102.89,102.97,93000000.0
2008-04-29 08:09:00,102.965,102.965,102.9,102.93,100800000.0
2008-04-29 08:10:00,102.93,102.93,102.89,102.93,30100000.0
2008-04-29 08:11:00,102.92,102.93,102.9,102.915,37100000.0
2008-04-29 08:12:00,102.92,102.945,102.915,102.93,36700000.0
2008-04-29 08:13:00,102.935,102.955,102.92,102.955,17000000.0
2008-04-29 08:14:00,102.955,102.97,102.93,102.95,39500000.0
2008-04-29 08:15:00,102.95,102.97,102.94,102.97,18500000.0
2008-04-29 08:16:00,102.97,102.995,102.94,102.995,28200000.0
2008-04-29 08:17:00,103.005,103.005,102.97,102.99,27200000.0
2008-04-29 08:18:00,102.995,103.045,102.99,103.03,21800000.0
2008-04-29 08:19:00,103.04,103.04,103.0,103.0,14700000.0
2008-04-29 08:20:00,103.0,103.0,102.86,102.92,49400000.0
2008-04-29 08:21:00,102.92,102.97,102.92,102.965,25500000.0
2008-04-29 08:22:00,102.96,102.975,102.9,102.93,28300000.0
2008-04-29 08:23:00,102.935,102.94,102.9,102.93,16000000.0
2008-04-29 08:24:00,102.93,102.935,102.865,102.87,44200000.0
2008-04-29 08:25:00,102.87,102.87,102.83,102.855,17600000.0
2008-04-29 08:26:00,102.86,102.86,102.775,102.795,61200000.0
2008-04-29 08:27:00,102.795,102.825,102.785,102.81,31900000.0
2008-04-29 08:28:00,102.805,102.83,102.795,102.8,42200000.0
2008-04-29 08:29:00,102.8,102.805,102.745,102.76,24400000.0
2008-04-29 08:30:00,102.76,102.795,102.755,102.79,36700000.0
2008-04-29 08:31:00,102.79,102.81,102.78,102.79,13400000.0
2008-04-29 08:32:00,102.8,102.82,102.78,102.805,24700000.0
2008-04-29 08:33:00,102.805,102.81,102.78,102.78,30500000.0
2008-04-29 08:34:00,102.78,102.8,102.77,102.77,36200000.0
2008-04-29 08:35:00,102.775,102.81,102.77,102.77,29600000.0
2008-04-29 08:36:00,102.78,102.78,102.665,102.72,33500000.0
2008-04-29 08:37:00,102.72,102.74,102.69,102.69,20700000.0
2008-04-29 08:38:00,102.7,102.73,102.675,102.685,28200000.0
2008-04-29 08:39:00,102.685,102.72,102.655,102.665,17900000.0
2008-04-29 08:40:00,102.665,102.68,102.64,102.66,22400000.0
2008-04-29 08:41:00,102.65,102.67,102.64,102.66,20500000.0
2008-04-29 08:42:00,102.66,102.72,102.65,102.65,44900000.0
2008-04-29 08:43:00,102.65,102.68,102.64,102.665,42200000.0
2008-04-29 08:44:00,102.665,102.68,102.66,102.68,17200000.0
2008-04-29 08:45:00,102.68,102.71,102.675,102.71,47800000.0
2008-04-29 08:46:00,102.71,102.71,102.68,102.685,69200000.0
2008-04-29 08:47:00,102.685,102.74,102.685,102.73,68300000.0
2008-04-29 08:48:00,102.73,102.73,102.675,102.7,33100000.0
2008-04-29 08:49:00,102.7,102.71,102.64,102.64,27300000.0
2008-04-29 08:50:00,102.65,102.68,102.64,102.66,26000000.0
2008-04-29 08:51:00,102.66,102.675,102.62,102.675,57000000.0
2008-04-29 08:52:00,102.675,102.755,102.665,102.755,43200000.0
2008-04-29 08:53:00,102.755,102.755,102.715,102.72,61700000.0
2008-04-29 08:54:00,102.725,102.74,102.72,102.725,28900000.0
2008-04-29 08:55:00,102.73,102.75,102.695,102.7,74200000.0
2008-04-29 08:56:00,102.7,102.72,102.695,102.71,41500000.0
2008-04-29 08:57:00,102.71,102.74,102.7,102.73,17500000.0
2008-04-29 08:58:00,102.73,102.75,102.715,102.75,11500000.0
2008-04-29 08:59:00,102.75,102.76,102.705,102.71,21800000.0
2008-04-29 09:00:00,102.705,102.73,102.695,102.71,23800000.0
2008-04-29 09:01:00,102.71,102.75,102.665,102.72,45400000.0
2008-04-29 09:02:00,102.72,102.74,102.65,102.65,82800000.0
2008-04-29 09:03:00,102.655,102.78,102.655,102.76,59500000.0
2008-04-29 09:04:00,102.75,102.75,102.63,102.645,56500000.0
2008-04-29 09:05:00,102.64,102.735,102.625,102.675,80000000.0
2008-04-29 09:06:00,102.675,102.7,102.63,102.66,42000000.0
2008-04-29 09:07:00,102.675,102.725,102.65,102.655,89200000.0
2008-04-29 09:08:00,102.655,102.69,102.645,102.67,40900000.0
2008-04-29 09:09:00,102.685,102.78,102.685,102.77,116400000.0
2008-04-29 09:10:00,102.765,102.77,102.745,102.755,17100000.0
2008-04-29 09:11:00,102.745,102.765,102.745,102.75,17700000.0
2008-04-29 09:12:00,102.755,102.77,102.73,102.75,28400000.0
2008-04-29 09:13:00,102.76,102.78,102.74,102.75,29000000.0
2008-04-29 09:14:00,102.755,102.76,102.745,102.76,11800000.0
2008-04-29 09:15:00,102.755,102.78,102.755,102.765,20600000.0
2008-04-29 09:16:00,102.76,102.77,102.75,102.76,13200000.0
2008-04-29 09:17:00,102.745,102.775,102.725,102.755,64800000.0
2008-04-29 09:18:00,102.77,102.815,102.735,102.805,49400000.0
2008-04-29 09:19:00,102.815,102.95,102.815,102.915,54900000.0
2008-04-29 09:20:00,102.925,102.935,102.835,102.84,46500000.0
2008-04-29 09:21:00,102.845,102.855,102.635,102.725,84700000.0
2008-04-29 09:22:00,102.73,102.82,102.73,102.82,34400000.0
2008-04-29 09:23:00,102.815,102.83,102.765,102.775,37300000.0
2008-04-29 09:24:00,102.775,102.795,102.735,102.745,30600000.0
2008-04-29 09:25:00,102.755,102.755,102.74,102.74,13200000.0
2008-04-29 09:26:00,102.75,102.765,102.745,102.75,14900000.0
2008-04-29 09:27:00,102.75,102.795,102.74,102.79,33300000.0
2008-04-29 09:28:00,102.785,102.795,102.765,102.785,16000000.0
2008-04-29 09:29:00,102.78,102.8,102.73,102.74,26300000.0
2008-04-29 09:30:00,102.735,102.74,102.695,102.7,21500000.0
2008-04-29 09:31:00,102.7,102.73,102.675,102.7,27900000.0
2008-04-29 09:32:00,102.705,102.74,102.7,102.725,18600000.0
2008-04-29 09:33:00,102.73,102.74,102.715,102.725,17600000.0
2008-04-29 09:34:00,102.73,102.74,102.7,102.705,22400000.0
2008-04-29 09:35:00,102.71,102.73,102.675,102.69,33000000.0
2008-04-29 09:36:00,102.69,102.7,102.65,102.675,21000000.0
2008-04-29 09:37:00,102.67,102.725,102.64,102.715,35300000.0
2008-04-29 09:38:00,102.715,102.85,102.715,102.785,70900000.0
2008-04-29 09:39:00,102.795,102.795,102.76,102.77,29900000.0
2008-04-29 09:40:00,102.77,102.77,102.72,102.73,18700000.0
2008-04-29 09:41:00,102.75,102.76,102.7,102.74,39600000.0
2008-04-29 09:42:00,102.735,102.74,102.685,102.69,37300000.0
2008-04-29 09:43:00,102.69,102.715,102.68,102.68,23200000.0
2008-04-29 09:44:00,102.68,102.695,102.635,102.695,37200000.0
2008-04-29 09:45:00,102.7,102.755,102.7,102.74,42300000.0
2008-04-29 09:46:00,102.74,102.745,102.66,102.665,32200000.0
2008-04-29 09:47:00,102.665,102.715,102.665,102.7,25800000.0
2008-04-29 09:48:00,102.69,102.735,102.69,102.735,26700000.0
2008-04-29 09:49:00,102.73,102.75,102.715,102.72,18400000.0
2008-04-29 09:50:00,102.725,102.755,102.72,102.75,21400000.0
2008-04-29 09:51:00,102.745,102.765,102.73,102.76,40200000.0
2008-04-29 09:52:00,102.77,102.79,102.74,102.76,44600000.0
2008-04-29 09:53:00,102.765,102.765,102.73,102.75,17900000.0
2008-04-29 09:54:00,102.755,102.775,102.75,102.755,15400000.0
2008-04-29 09:55:00,102.76,102.77,102.745,102.75,18600000.0
2008-04-29 09:56:00,102.755,102.775,102.75,102.77,9000000.0
2008-04-29 09:57:00,102.775,102.78,102.76,102.76,12400000.0
2008-04-29 09:58:00,102.76,102.77,102.74,102.745,38200000.0
2008-04-29 09:59:00,102.75,102.815,102.745,102.785,30000000.0
2008-04-29 10:00:00,102.795,102.82,102.71,102.74,59800000.0
2008-04-29 10:01:00,102.745,102.8,102.73,102.8,32200000.0
2008-04-29 10:02:00,102.795,102.81,102.755,102.795,37800000.0
2008-04-29 10:03:00,102.795,102.795,102.69,102.715,45700000.0
2008-04-29 10:04:00,102.71,102.775,102.69,102.72,64900000.0
2008-04-29 10:05:00,102.72,102.86,102.705,102.86,44200000.0
2008-04-29 10:06:00,102.855,102.875,102.82,102.84,48600000.0
2008-04-29 10:07:00,102.84,102.89,102.805,102.87,35400000.0
2008-04-29 10:08:00,102.86,102.875,102.85,102.87,16300000.0
2008-04-29 10:09:00,102.875,102.905,102.82,102.845,52200000.0
2008-04-29 10:10:00,102.845,102.88,102.835,102.855,24500000.0
2008-04-29 10:11:00,102.85,102.9,102.815,102.885,42100000.0
2008-04-29 10:12:00,102.88,102.89,102.83,102.87,52400000.0
2008-04-29 10:13:00,102.87,102.89,102.84,102.87,23000000.0
2008-04-29 10:14:00,102.86,102.86,102.84,102.845,22700000.0
2008-04-29 10:15:00,102.85,102.91,102.83,102.89,35300000.0
2008-04-29 10:16:00,102.88,102.93,102.87,102.91,50400000.0
2008-04-29 10:17:00,102.91,102.92,102.9,102.91,23700000.0
2008-04-29 10:18:00,102.91,102.98,102.91,102.94,37100000.0
2008-04-29 10:19:00,102.94,102.96,102.9,102.93,49900000.0
2008-04-29 10:20:00,102.93,102.93,102.89,102.89,24200000.0
2008-04-29 10:21:00,102.9,102.905,102.89,102.89,9200000.0
2008-04-29 10:22:00,102.895,102.91,102.89,102.9,19400000.0
2008-04-29 10:23:00,102.9,102.9,102.88,102.9,13400000.0
2008-04-29 10:24:00,102.9,102.93,102.87,102.875,31600000.0
2008-04-29 10:25:00,102.88,102.91,102.84,102.86,37500000.0
2008-04-29 10:26:00,102.86,102.93,102.855,102.885,33800000.0
2008-04-29 10:27:00,102.88,102.92,102.855,102.885,36500000.0
2008-04-29 10:28:00,102.895,102.98,102.895,102.98,25700000.0
2008-04-29 10:29:00,102.98,102.99,102.935,102.95,29900000.0
2008-04-29 10:30:00,102.935,102.975,102.91,102.91,37000000.0
2008-04-29 10:31:00,102.915,102.93,102.885,102.925,27900000.0
2008-04-29 10:32:00,102.92,102.965,102.92,102.95,31400000.0
2008-04-29 10:33:00,102.95,102.955,102.895,102.91,39100000.0
2008-04-29 10:34:00,102.91,102.95,102.895,102.925,32200000.0
2008-04-29 10:35:00,102.93,102.945,102.885,102.91,49300000.0
2008-04-29 10:36:00,102.895,102.92,102.845,102.88,38700000.0
2008-04-29 10:37:00,102.89,102.915,102.85,102.87,36700000.0
2008-04-29 10:38:00,102.87,102.9,102.85,102.85,22900000.0
2008-04-29 10:39:00,102.85,102.885,102.845,102.885,12800000.0
2008-04-29 10:40:00,102.88,102.915,102.87,102.915,24600000.0
2008-04-29 10:41:00,102.92,102.92,102.88,102.885,33400000.0
2008-04-29 10:42:00,102.89,102.95,102.89,102.95,17900000.0
2008-04-29 10:43:00,102.95,103.0,102.945,102.985,46000000.0
2008-04-29 10:44:00,102.985,102.985,102.96,102.96,38500000.0
2008-04-29 10:45:00,102.965,103.03,102.94,102.98,71000000.0
2008-04-29 10:46:00,102.975,103.0,102.96,102.97,36300000.0
2008-04-29 10:47:00,102.975,102.98,102.94,102.97,40800000.0
2008-04-29 10:48:00,102.99,102.995,102.96,102.99,28200000.0
2008-04-29 10:49:00,102.995,103.015,102.96,102.98,34500000.0
2008-04-29 10:50:00,102.98,103.0,102.97,102.98,44700000.0
2008-04-29 10:51:00,102.98,103.015,102.95,103.01,40800000.0
2008-04-29 10:52:00,103.01,103.01,102.945,102.97,28500000.0
2008-04-29 10:53:00,102.97,102.98,102.945,102.945,10700000.0
2008-04-29 10:54:00,102.94,102.95,102.86,102.92,32900000.0
2008-04-29 10:55:00,102.92,102.92,102.89,102.92,13700000.0
2008-04-29 10:56:00,102.92,102.94,102.91,102.93,12000000.0
2008-04-29 10:57:00,102.92,102.92,102.92,102.92,2000000.0
2008-04-29 10:58:00,102.92,102.93,102.9,102.93,8500000.0
2008-04-29 10:59:00,102.935,102.97,102.91,102.97,34700000.0
2008-04-29 11:00:00,102.97,102.98,102.92,102.98,23300000.0
2008-04-29 11:01:00,102.97,102.97,102.93,102.935,20500000.0
2008-04-29 11:02:00,102.93,102.95,102.91,102.94,23400000.0
2008-04-29 11:03:00,102.94,102.95,102.935,102.95,10300000.0
2008-04-29 11:04:00,102.97,102.97,102.93,102.95,19600000.0
2008-04-29 11:05:00,102.95,102.95,102.92,102.94,15400000.0
2008-04-29 11:06:00,102.94,102.99,102.92,102.95,14600000.0
2008-04-29 11:07:00,102.95,102.96,102.92,102.94,16000000.0
2008-04-29 11:08:00,102.94,102.95,102.93,102.94,29400000.0
2008-04-29 11:09:00,102.94,102.97,102.93,102.96,26500000.0
2008-04-29 11:10:00,102.95,102.95,102.9,102.9,27500000.0
2008-04-29 11:11:00,102.905,102.94,102.9,102.93,17400000.0
2008-04-29 11:12:00,102.93,102.93,102.93,102.93,400000.0
2008-04-29 11:13:00,102.93,102.98,102.93,102.98,15800000.0
2008-04-29 11:14:00,102.97,102.97,102.93,102.93,19400000.0
2008-04-29 11:15:00,102.93,102.94,102.91,102.93,11400000.0
2008-04-29 11:16:00,102.93,102.93,102.91,102.915,4300000.0
2008-04-29 11:17:00,102.92,102.92,102.91,102.92,5200000.0
2008-04-29 11:18:00,102.925,102.93,102.9,102.93,32900000.0
2008-04-29 11:19:00,102.93,102.95,102.93,102.95,24400000.0
2008-04-29 11:20:00,102.94,102.95,102.94,102.95,12800000.0
2008-04-29 11:21:00,102.95,102.95,102.905,102.91,23400000.0
2008-04-29 11:22:00,102.91,102.92,102.895,102.92,20300000.0
2008-04-29 11:23:00,102.915,102.955,102.91,102.945,36600000.0
2008-04-29 11:24:00,102.95,103.0,102.95,103.0,26800000.0
2008-04-29 11:25:00,102.99,102.99,102.98,102.99,14200000.0
2008-04-29 11:26:00,102.99,103.09,102.99,103.09,27800000.0
2008-04-29 11:27:00,103.08,103.08,103.0,103.0,37800000.0
2008-04-29 11:28:00,103.0,103.045,102.98,103.04,46800000.0
2008-04-29 11:29:00,103.03,103.13,103.03,103.11,37000000.0
2008-04-29 11:30:00,103.1,103.1,103.08,103.08,11200000.0
2008-04-29 11:31:00,103.09,103.09,103.06,103.06,7400000.0
2008-04-29 11:32:00,103.07,103.08,103.05,103.06,18100000.0
2008-04-29 11:33:00,103.06,103.07,103.03,103.03,15100000.0
2008-04-29 11:34:00,103.03,103.05,103.005,103.005,44000000.0
2008-04-29 11:35:00,103.005,103.005,102.95,102.96,56000000.0
2008-04-29 11:36:00,102.96,102.99,102.95,102.99,27000000.0
2008-04-29 11:37:00,102.99,102.99,102.96,102.98,16700000.0
2008-04-29 11:38:00,102.99,103.005,102.98,102.99,13500000.0
2008-04-29 11:39:00,102.985,102.995,102.95,102.95,32000000.0
2008-04-29 11:40:00,102.96,102.96,102.93,102.94,21600000.0
2008-04-29 11:41:00,102.93,102.97,102.93,102.97,8600000.0
2008-04-29 11:42:00,102.96,102.97,102.96,102.97,1400000.0
2008-04-29 11:43:00,102.97,102.99,102.96,102.98,19700000.0
2008-04-29 11:44:00,102.98,103.02,102.98,103.0,9600000.0
2008-04-29 11:45:00,103.0,103.0,102.94,102.95,26900000.0
2008-04-29 11:46:00,102.95,102.96,102.95,102.96,4800000.0
2008-04-29 11:47:00,102.96,102.96,102.95,102.95,9600000.0
2008-04-29 11:48:00,102.95,102.97,102.95,102.97,17000000.0
2008-04-29 11:49:00,102.97,102.97,102.93,102.94,6400000.0
2008-04-29 11:50:00,102.94,102.96,102.94,102.96,6800000.0
2008-04-29 11:51:00,102.96,102.96,102.925,102.95,12000000.0
2008-04-29 11:52:00,102.95,102.98,102.945,102.96,13600000.0
2008-04-29 11:53:00,102.97,102.98,102.93,102.98,11400000.0
2008-04-29 11:54:00,102.98,102.98,102.955,102.96,13700000.0
2008-04-29 11:55:00,102.95,102.97,102.95,102.97,6400000.0
2008-04-29 11:56:00,102.97,102.98,102.97,102.98,4400000.0
2008-04-29 11:57:00,102.98,102.99,102.97,102.99,8200000.0
2008-04-29 11:58:00,102.99,103.01,102.99,103.0,8200000.0
2008-04-29 11:59:00,103.01,103.01,102.98,102.99,14900000.0
2008-04-29 12:00:00,102.99,103.02,102.97,102.99,34400000.0
2008-04-29 12:01:00,102.99,102.99,102.965,102.99,19500000.0
2008-04-29 12:02:00,102.99,103.03,102.965,102.98,25200000.0
2008-04-29 12:03:00,102.98,103.0,102.94,102.98,20600000.0
2008-04-29 12:04:00,102.985,103.02,102.98,103.01,12800000.0
2008-04-29 12:05:00,103.01,103.025,102.95,102.96,29800000.0
2008-04-29 12:06:00,102.96,102.98,102.91,102.92,42500000.0
2008-04-29 12:07:00,102.92,102.945,102.905,102.935,30300000.0
2008-04-29 12:08:00,102.94,102.98,102.935,102.97,44900000.0
2008-04-29 12:09:00,102.97,102.97,102.9,102.93,35600000.0
2008-04-29 12:10:00,102.93,102.93,102.87,102.9,31600000.0
2008-04-29 12:11:00,102.89,102.92,102.86,102.865,39200000.0
2008-04-29 12:12:00,102.87,102.875,102.85,102.85,20900000.0
2008-04-29 12:13:00,102.85,102.86,102.82,102.85,21900000.0
2008-04-29 12:14:00,102.85,102.87,102.85,102.86,6400000.0
2008-04-29 12:15:00,102.86,102.89,102.84,102.88,19200000.0
2008-04-29 12:16:00,102.88,102.89,102.86,102.89,18400000.0
2008-04-29 12:17:00,102.89,102.9,102.88,102.89,6400000.0
2008-04-29 12:18:00,102.88,102.93,102.88,102.89,20800000.0
2008-04-29 12:19:00,102.9,102.915,102.87,102.88,13900000.0
2008-04-29 12:20:00,102.88,102.895,102.875,102.89,23200000.0
2008-04-29 12:21:00,102.88,102.925,102.865,102.88,39700000.0
2008-04-29 12:22:00,102.88,102.9,102.86,102.865,32800000.0
2008-04-29 12:23:00,102.87,102.9,102.87,102.875,16800000.0
2008-04-29 12:24:00,102.87,102.87,102.84,102.84,7500000.0
2008-04-29 12:25:00,102.84,102.84,102.805,102.81,23600000.0
2008-04-29 12:26:00,102.81,102.84,102.81,102.82,17200000.0
2008-04-29 12:27:00,102.825,102.83,102.8,102.82,8600000.0
2008-04-29 12:28:00,102.82,102.82,102.78,102.8,13700000.0
2008-04-29 12:29:00,102.805,102.805,102.78,102.78,9600000.0
2008-04-29 12:30:00,102.78,102.79,102.78,102.78,21900000.0
2008-04-29 12:31:00,102.79,102.79,102.75,102.775,20200000.0
2008-04-29 12:32:00,102.77,102.77,102.745,102.75,33500000.0
2008-04-29 12:33:00,102.75,102.75,102.695,102.725,55200000.0
2008-04-29 12:34:00,102.72,102.725,102.67,102.71,83900000.0
2008-04-29 12:35:00,102.715,102.775,102.715,102.72,82200000.0
2008-04-29 12:36:00,102.72,102.75,102.71,102.74,61000000.0
2008-04-29 12:37:00,102.73,102.74,102.71,102.72,46400000.0
2008-04-29 12:38:00,102.705,102.745,102.69,102.74,37700000.0
2008-04-29 12:39:00,102.74,102.74,102.71,102.72,35600000.0
2008-04-29 12:40:00,102.72,102.74,102.71,102.73,26600000.0
2008-04-29 12:41:00,102.73,102.815,102.72,102.79,26000000.0
2008-04-29 12:42:00,102.79,102.8,102.76,102.765,36400000.0
2008-04-29 12:43:00,102.765,102.775,102.75,102.76,11200000.0
2008-04-29 12:44:00,102.76,102.76,102.72,102.74,22000000.0
2008-04-29 12:45:00,102.74,102.74,102.69,102.69,21300000.0
2008-04-29 12:46:00,102.69,102.69,102.69,102.69,2600000.0
2008-04-29 12:47:00,102.69,102.73,102.69,102.72,11000000.0
2008-04-29 12:48:00,102.72,102.745,102.72,102.72,24800000.0
2008-04-29 12:49:00,102.72,102.77,102.71,102.77,9100000.0
2008-04-29 12:50:00,102.77,102.78,102.73,102.73,23400000.0
2008-04-29 12:51:00,102.74,102.76,102.73,102.73,10200000.0
2008-04-29 12:52:00,102.74,102.75,102.73,102.75,7600000.0
2008-04-29 12:53:00,102.735,102.75,102.73,102.74,6400000.0
2008-04-29 12:54:00,102.75,102.77,102.75,102.75,4600000.0
2008-04-29 12:55:00,102.74,102.75,102.74,102.75,2200000.0
2008-04-29 12:56:00,102.74,102.74,102.71,102.73,22300000.0
2008-04-29 12:57:00,102.73,102.73,102.72,102.73,2800000.0
2008-04-29 12:58:00,102.735,102.74,102.71,102.72,10600000.0
2008-04-29 12:59:00,102.72,102.75,102.71,102.75,15600000.0
2008-04-29 13:00:00,102.76,102.775,102.73,102.77,25100000.0
2008-04-29 13:01:00,102.77,102.77,102.71,102.73,48200000.0
2008-04-29 13:02:00,102.72,102.745,102.72,102.745,7700000.0
2008-04-29 13:03:00,102.74,102.745,102.735,102.74,7800000.0
2008-04-29 13:04:00,102.735,102.76,102.735,102.755,9500000.0
2008-04-29 13:05:00,102.76,102.78,102.75,102.77,35200000.0
2008-04-29 13:06:00,102.75,102.815,102.75,102.805,24100000.0
2008-04-29 13:07:00,102.81,102.82,102.76,102.785,10700000.0
2008-04-29 13:08:00,102.8,102.855,102.775,102.82,34300000.0
2008-04-29 13:09:00,102.81,102.82,102.78,102.8,31500000.0
2008-04-29 13:10:00,102.795,102.8,102.75,102.775,35300000.0
2008-04-29 13:11:00,102.77,102.79,102.77,102.79,21500000.0
2008-04-29 13:12:00,102.79,102.81,102.76,102.78,49700000.0
2008-04-29 13:13:00,102.785,102.785,102.73,102.765,14500000.0
2008-04-29 13:14:00,102.765,102.785,102.745,102.77,23600000.0
2008-04-29 13:15:00,102.77,102.82,102.77,102.8,20700000.0
2008-04-29 13:16:00,102.795,102.815,102.795,102.815,6000000.0
2008-04-29 13:17:00,102.82,102.835,102.82,102.83,3200000.0
2008-04-29 13:18:00,102.83,102.83,102.78,102.81,16800000.0
2008-04-29 13:19:00,102.8,102.8,102.71,102.71,12300000.0
2008-04-29 13:20:00,102.715,102.78,102.71,102.76,22300000.0
2008-04-29 13:21:00,102.765,102.765,102.74,102.76,22800000.0
2008-04-29 13:22:00,102.75,102.76,102.73,102.73,26300000.0
2008-04-29 13:23:00,102.73,102.73,102.68,102.69,48500000.0
2008-04-29 13:24:00,102.69,102.69,102.645,102.65,17900000.0
2008-04-29 13:25:00,102.645,102.67,102.64,102.665,21800000.0
2008-04-29 13:26:00,102.66,102.7,102.66,102.695,19700000.0
2008-04-29 13:27:00,102.7,102.71,102.69,102.71,22400000.0
2008-04-29 13:28:00,102.705,102.75,102.705,102.75,21700000.0
2008-04-29 13:29:00,102.745,102.755,102.725,102.725,18600000.0
2008-04-29 13:30:00,102.72,102.74,102.72,102.74,8800000.0
2008-04-29 13:31:00,102.74,102.8,102.74,102.8,22300000.0
2008-04-29 13:32:00,102.8,102.8,102.79,102.79,18000000.0
2008-04-29 13:33:00,102.79,102.815,102.77,102.81,10200000.0
2008-04-29 13:34:00,102.81,102.81,102.76,102.76,19400000.0
2008-04-29 13:35:00,102.755,102.765,102.74,102.75,13400000.0
2008-04-29 13:36:00,102.75,102.78,102.75,102.75,20900000.0
2008-04-29 13:37:00,102.75,102.76,102.73,102.735,18900000.0
2008-04-29 13:38:00,102.73,102.75,102.67,102.68,38600000.0
2008-04-29 13:39:00,102.68,102.695,102.68,102.695,19600000.0
2008-04-29 13:40:00,102.7,102.705,102.685,102.695,10100000.0
2008-04-29 13:41:00,102.69,102.695,102.64,102.645,32300000.0
2008-04-29 13:42:00,102.645,102.67,102.64,102.66,11600000.0
2008-04-29 13:43:00,102.655,102.7,102.65,102.7,38800000.0
2008-04-29 13:44:00,102.69,102.69,102.66,102.66,20400000.0
2008-04-29 13:45:00,102.66,102.66,102.62,102.63,23600000.0
2008-04-29 13:46:00,102.62,102.62,102.57,102.59,27300000.0
2008-04-29 13:47:00,102.59,102.62,102.58,102.59,16500000.0
2008-04-29 13:48:00,102.59,102.61,102.5,102.5,36000000.0
2008-04-29 13:49:00,102.5,102.54,102.5,102.52,36700000.0
2008-04-29 13:50:00,102.52,102.545,102.51,102.53,25000000.0
2008-04-29 13:51:00,102.52,102.52,102.45,102.455,54100000.0
2008-04-29 13:52:00,102.445,102.46,102.38,102.46,50900000.0
2008-04-29 13:53:00,102.445,102.47,102.39,102.46,48300000.0
2008-04-29 13:54:00,102.46,102.48,102.42,102.48,23700000.0
2008-04-29 13:55:00,102.48,102.55,102.48,102.53,31700000.0
2008-04-29 13:56:00,102.53,102.56,102.525,102.545,23200000.0
2008-04-29 13:57:00,102.555,102.605,102.55,102.58,25200000.0
2008-04-29 13:58:00,102.57,102.57,102.54,102.54,14600000.0
2008-04-29 13:59:00,102.545,102.55,102.485,102.51,30200000.0
2008-04-29 14:00:00,102.515,102.525,102.51,102.515,14400000.0
2008-04-29 14:01:00,102.515,102.515,102.435,102.45,25700000.0
2008-04-29 14:02:00,102.45,102.465,102.43,102.43,22200000.0
2008-04-29 14:03:00,102.44,102.44,102.39,102.4,35200000.0
2008-04-29 14:04:00,102.405,102.43,102.4,102.43,22800000.0
2008-04-29 14:05:00,102.44,102.5,102.44,102.5,21900000.0
2008-04-29 14:06:00,102.505,102.51,102.47,102.48,22900000.0
2008-04-29 14:07:00,102.485,102.49,102.44,102.47,38300000.0
2008-04-29 14:08:00,102.475,102.475,102.43,102.44,29400000.0
2008-04-29 14:09:00,102.44,102.465,102.44,102.45,19500000.0
2008-04-29 14:10:00,102.445,102.465,102.43,102.46,52600000.0
2008-04-29 14:11:00,102.445,102.51,102.445,102.5,31900000.0
2008-04-29 14:12:00,102.51,102.56,102.5,102.56,27400000.0
2008-04-29 14:13:00,102.565,102.57,102.5,102.52,31100000.0
2008-04-29 14:14:00,102.525,102.53,102.475,102.505,24800000.0
2008-04-29 14:15:00,102.5,102.54,102.475,102.54,25300000.0
2008-04-29 14:16:00,102.545,102.59,102.54,102.59,34500000.0
2008-04-29 14:17:00,102.59,102.61,102.56,102.56,9800000.0
2008-04-29 14:18:00,102.555,102.565,102.53,102.55,24800000.0
2008-04-29 14:19:00,102.55,102.59,102.55,102.58,33400000.0
2008-04-29 14:20:00,102.58,102.61,102.58,102.58,46000000.0
2008-04-29 14:21:00,102.58,102.68,102.57,102.68,45600000.0
2008-04-29 14:22:00,102.67,102.76,102.67,102.725,62500000.0
2008-04-29 14:23:00,102.725,102.785,102.69,102.785,51700000.0
2008-04-29 14:24:00,102.785,102.79,102.63,102.68,81600000.0
2008-04-29 14:25:00,102.68,102.68,102.64,102.66,24800000.0
2008-04-29 14:26:00,102.67,102.67,102.58,102.59,26400000.0
2008-04-29 14:27:00,102.595,102.675,102.59,102.67,17200000.0
2008-04-29 14:28:00,102.67,102.67,102.63,102.65,18600000.0
2008-04-29 14:29:00,102.65,102.66,102.64,102.66,21200000.0
2008-04-29 14:30:00,102.66,102.68,102.66,102.68,14000000.0
2008-04-29 14:31:00,102.67,102.69,102.63,102.64,22400000.0
2008-04-29 14:32:00,102.645,102.65,102.59,102.59,22800000.0
2008-04-29 14:33:00,102.59,102.6,102.57,102.58,36900000.0
2008-04-29 14:34:00,102.58,102.58,102.53,102.55,30100000.0
2008-04-29 14:35:00,102.55,102.57,102.55,102.565,10900000.0
2008-04-29 14:36:00,102.56,102.58,102.555,102.56,26800000.0
2008-04-29 14:37:00,102.57,102.585,102.56,102.57,28300000.0
2008-04-29 14:38:00,102.57,102.625,102.57,102.61,36700000.0
2008-04-29 14:39:00,102.62,102.62,102.575,102.575,44300000.0
2008-04-29 14:40:00,102.57,102.59,102.535,102.56,29900000.0
2008-04-29 14:41:00,102.56,102.58,102.545,102.55,36500000.0
2008-04-29 14:42:00,102.55,102.59,102.54,102.59,24300000.0
2008-04-29 14:43:00,102.59,102.63,102.57,102.63,27000000.0
2008-04-29 14:44:00,102.63,102.65,102.61,102.63,30800000.0
2008-04-29 14:45:00,102.635,102.65,102.61,102.61,15300000.0
2008-04-29 14:46:00,102.61,102.62,102.61,102.62,1600000.0
2008-04-29 14:47:00,102.61,102.61,102.6,102.6,5600000.0
2008-04-29 14:48:00,102.605,102.62,102.59,102.6,41900000.0
2008-04-29 14:49:00,102.605,102.61,102.565,102.57,16100000.0
2008-04-29 14:50:00,102.57,102.59,102.56,102.57,23600000.0
2008-04-29 14:51:00,102.57,102.57,102.49,102.5,29100000.0
2008-04-29 14:52:00,102.49,102.54,102.49,102.54,27400000.0
2008-04-29 14:53:00,102.54,102.615,102.54,102.6,32800000.0
2008-04-29 14:54:00,102.605,102.61,102.57,102.59,13400000.0
2008-04-29 14:55:00,102.59,102.635,102.56,102.63,23700000.0
2008-04-29 14:56:00,102.635,102.65,102.59,102.6,14200000.0
2008-04-29 14:57:00,102.59,102.6,102.59,102.595,7400000.0
2008-04-29 14:58:00,102.6,102.605,102.59,102.595,19400000.0
2008-04-29 14:59:00,102.595,102.6,102.58,102.58,10300000.0
2008-04-29 15:00:00,102.59,102.61,102.55,102.61,25200000.0
2008-04-29 15:01:00,102.6,102.61,102.58,102.59,21200000.0
2008-04-29 15:02:00,102.6,102.605,102.565,102.575,22900000.0
2008-04-29 15:03:00,102.58,102.585,102.535,102.57,22000000.0
2008-04-29 15:04:00,102.575,102.59,102.54,102.54,28900000.0
2008-04-29 15:05:00,102.535,102.54,102.445,102.45,55900000.0
2008-04-29 15:06:00,102.455,102.49,102.44,102.49,29800000.0
2008-04-29 15:07:00,102.49,102.49,102.47,102.48,28700000.0
2008-04-29 15:08:00,102.475,102.49,102.455,102.46,10200000.0
2008-04-29 15:09:00,102.46,102.51,102.46,102.5,25200000.0
2008-04-29 15:10:00,102.5,102.5,102.42,102.45,26100000.0
2008-04-29 15:11:00,102.45,102.48,102.44,102.47,17000000.0
2008-04-29 15:12:00,102.47,102.47,102.445,102.45,17100000.0
2008-04-29 15:13:00,102.45,102.45,102.42,102.425,18300000.0
2008-04-29 15:14:00,102.42,102.445,102.42,102.43,14600000.0
2008-04-29 15:15:00,102.425,102.46,102.425,102.43,38200000.0
2008-04-29 15:16:00,102.43,102.44,102.41,102.41,32700000.0
2008-04-29 15:17:00,102.41,102.425,102.41,102.41,22600000.0
2008-04-29 15:18:00,102.395,102.41,102.39,102.41,13500000.0
2008-04-29 15:19:00,102.415,102.425,102.4,102.41,13900000.0
2008-04-29 15:20:00,102.41,102.465,102.395,102.46,33800000.0
2008-04-29 15:21:00,102.46,102.46,102.44,102.44,17200000.0
2008-04-29 15:22:00,102.45,102.45,102.42,102.425,62000000.0
2008-04-29 15:23:00,102.43,102.44,102.42,102.43,16900000.0
2008-04-29 15:24:00,102.44,102.44,102.435,102.44,4400000.0
2008-04-29 15:25:00,102.45,102.47,102.44,102.44,13700000.0
2008-04-29 15:26:00,102.44,102.47,102.435,102.47,16400000.0
2008-04-29 15:27:00,102.46,102.59,102.46,102.55,40900000.0
2008-04-29 15:28:00,102.55,102.56,102.52,102.52,38500000.0
2008-04-29 15:29:00,102.52,102.54,102.51,102.51,24500000.0
2008-04-29 15:30:00,102.51,102.53,102.49,102.525,48900000.0
2008-04-29 15:31:00,102.53,102.53,102.5,102.53,21000000.0
2008-04-29 15:32:00,102.525,102.55,102.515,102.55,27900000.0
2008-04-29 15:33:00,102.55,102.55,102.51,102.52,15800000.0
2008-04-29 15:34:00,102.52,102.53,102.52,102.53,9400000.0
2008-04-29 15:35:00,102.53,102.53,102.505,102.51,19300000.0
2008-04-29 15:36:00,102.51,102.52,102.47,102.51,27600000.0
2008-04-29 15:37:00,102.515,102.54,102.51,102.515,24200000.0
2008-04-29 15:38:00,102.51,102.555,102.51,102.53,44800000.0
2008-04-29 15:39:00,102.53,102.55,102.525,102.545,27200000.0
2008-04-29 15:40:00,102.54,102.555,102.52,102.52,8800000.0
2008-04-29 15:41:00,102.52,102.53,102.5,102.51,20100000.0
2008-04-29 15:42:00,102.515,102.53,102.46,102.46,33700000.0
2008-04-29 15:43:00,102.46,102.5,102.45,102.47,30400000.0
2008-04-29 15:44:00,102.47,102.48,102.45,102.465,31900000.0
2008-04-29 15:45:00,102.46,102.52,102.46,102.52,29900000.0
2008-04-29 15:46:00,102.52,102.525,102.5,102.525,8900000.0
2008-04-29 15:47:00,102.525,102.53,102.5,102.52,48300000.0
2008-04-29 15:48:00,102.525,102.56,102.51,102.53,29300000.0
2008-04-29 15:49:00,102.53,102.54,102.495,102.515,41100000.0
2008-04-29 15:50:00,102.515,102.535,102.48,102.52,42400000.0
2008-04-29 15:51:00,102.525,102.55,102.5,102.52,22800000.0
2008-04-29 15:52:00,102.52,102.575,102.51,102.54,29200000.0
2008-04-29 15:53:00,102.54,102.58,102.54,102.56,36200000.0
2008-04-29 15:54:00,102.565,102.57,102.54,102.54,33600000.0
2008-04-29 15:55:00,102.545,102.555,102.535,102.54,17800000.0
2008-04-29 15:56:00,102.545,102.55,102.5,102.5,25600000.0
2008-04-29 15:57:00,102.5,102.505,102.46,102.46,54600000.0
2008-04-29 15:58:00,102.46,102.495,102.425,102.48,55900000.0
2008-04-29 15:59:00,102.475,102.49,102.35,102.35,62800000.0
2008-04-29 16:00:00,102.49,102.58,102.46,102.575,78200000.0
2008-04-29 16:01:00,102.58,102.61,102.565,102.58,42100000.0
2008-04-29 16:02:00,102.575,102.58,102.435,102.47,39900000.0
2008-04-29 16:03:00,102.47,102.56,102.445,102.56,45600000.0
2008-04-29 16:04:00,102.55,102.55,102.375,102.395,52000000.0
2008-04-29 16:05:00,102.405,102.46,102.405,102.425,35800000.0
2008-04-29 16:06:00,102.425,102.46,102.41,102.43,28000000.0
2008-04-29 16:07:00,102.43,102.45,102.43,102.44,15000000.0
2008-04-29 16:08:00,102.44,102.44,102.39,102.4,31600000.0
2008-04-29 16:09:00,102.39,102.4,102.375,102.385,29400000.0
2008-04-29 16:10:00,102.385,102.39,102.28,102.335,42600000.0
2008-04-29 16:11:00,102.33,102.335,102.175,102.215,68400000.0
2008-04-29 16:12:00,102.225,102.225,102.16,102.19,48600000.0
2008-04-29 16:13:00,102.195,102.2,102.05,102.05,66000000.0
2008-04-29 16:14:00,102.035,102.045,101.895,101.965,65900000.0
2008-04-29 16:15:00,101.95,102.0,101.925,101.97,73700000.0
2008-04-29 16:16:00,101.965,102.01,101.96,101.99,75500000.0
2008-04-29 16:17:00,101.995,102.03,101.945,102.005,77500000.0
2008-04-29 16:18:00,102.01,102.045,101.93,101.96,72800000.0
2008-04-29 16:19:00,101.96,102.02,101.96,101.995,74600000.0
2008-04-29 16:20:00,102.0,102.01,101.93,101.93,60600000.0
2008-04-29 16:21:00,101.93,101.96,101.86,101.87,73600000.0
2008-04-29 16:22:00,101.87,101.91,101.78,101.9,94100000.0
2008-04-29 16:23:00,101.91,101.915,101.855,101.875,45000000.0
2008-04-29 16:24:00,101.875,101.895,101.83,101.89,45200000.0
2008-04-29 16:25:00,101.885,101.95,101.88,101.925,51400000.0
2008-04-29 16:26:00,101.93,101.95,101.87,101.94,55600000.0
2008-04-29 16:27:00,101.94,101.94,101.82,101.85,55200000.0
2008-04-29 16:28:00,101.85,101.915,101.82,101.91,54400000.0
2008-04-29 16:29:00,101.915,101.985,101.91,101.97,58600000.0
2008-04-29 16:30:00,101.98,101.985,101.9,101.93,80500000.0
2008-04-29 16:31:00,101.93,101.96,101.905,101.935,46100000.0
2008-04-29 16:32:00,101.94,101.965,101.92,101.96,36000000.0
2008-04-29 16:33:00,101.96,102.0,101.96,101.97,74400000.0
2008-04-29 16:34:00,101.97,102.03,101.96,102.03,50600000.0
2008-04-29 16:35:00,102.03,102.08,102.01,102.07,51800000.0
2008-04-29 16:36:00,102.06,102.13,102.06,102.13,52100000.0
2008-04-29 16:37:00,102.13,102.2,102.095,102.175,64200000.0
2008-04-29 16:38:00,102.17,102.185,102.135,102.15,31200000.0
2008-04-29 16:39:00,102.145,102.16,102.085,102.105,41900000.0
2008-04-29 16:40:00,102.1,102.15,102.09,102.14,48200000.0
2008-04-29 16:41:00,102.15,102.155,102.1,102.13,37000000.0
2008-04-29 16:42:00,102.12,102.2,102.12,102.17,33000000.0
2008-04-29 16:43:00,102.175,102.215,102.15,102.205,55200000.0
2008-04-29 16:44:00,102.2,102.275,102.2,102.27,62300000.0
2008-04-29 16:45:00,102.27,102.27,102.2,102.24,58100000.0
2008-04-29 16:46:00,102.23,102.24,102.19,102.2,40400000.0
2008-04-29 16:47:00,102.205,102.24,102.18,102.18,43600000.0
2008-04-29 16:48:00,102.18,102.18,102.06,102.115,55800000.0
2008-04-29 16:49:00,102.115,102.12,102.03,102.03,39500000.0
2008-04-29 16:50:00,102.03,102.03,101.95,101.97,51600000.0
2008-04-29 16:51:00,101.965,101.975,101.91,101.94,48800000.0
2008-04-29 16:52:00,101.92,101.98,101.92,101.935,31800000.0
2008-04-29 16:53:00,101.94,101.98,101.91,101.93,34900000.0
2008-04-29 16:54:00,101.93,101.94,101.9,101.91,28900000.0
2008-04-29 16:55:00,101.92,101.92,101.83,101.88,37900000.0
2008-04-29 16:56:00,101.88,101.94,101.88,101.92,41500000.0
2008-04-29 16:57:00,101.91,101.94,101.9,101.93,23200000.0
2008-04-29 16:58:00,101.93,101.935,101.85,101.91,58700000.0
2008-04-29 16:59:00,101.91,101.93,101.83,101.84,41900000.0
2008-04-29 17:00:00,101.84,101.885,101.81,101.87,47100000.0
2008-04-29 17:01:00,101.87,101.89,101.86,101.865,41400000.0
2008-04-29 17:02:00,101.86,101.89,101.85,101.89,18400000.0
2008-04-29 17:03:00,101.875,101.89,101.835,101.85,32800000.0
2008-04-29 17:04:00,101.86,101.89,101.855,101.88,27400000.0
2008-04-29 17:05:00,101.885,101.905,101.87,101.9,34600000.0
2008-04-29 17:06:00,101.9,101.945,101.885,101.895,35700000.0
2008-04-29 17:07:00,101.89,101.905,101.89,101.9,26200000.0
2008-04-29 17:08:00,101.9,101.94,101.9,101.93,38600000.0
2008-04-29 17:09:00,101.91,101.96,101.9,101.94,40100000.0
2008-04-29 17:10:00,101.94,101.94,101.875,101.91,30700000.0
2008-04-29 17:11:00,101.91,101.94,101.91,101.94,19800000.0
2008-04-29 17:12:00,101.93,101.94,101.9,101.915,37600000.0
2008-04-29 17:13:00,101.92,101.935,101.885,101.895,33200000.0
2008-04-29 17:14:00,101.89,101.95,101.875,101.95,27200000.0
2008-04-29 17:15:00,101.955,101.955,101.945,101.95,10600000.0
2008-04-29 17:16:00,101.945,101.99,101.94,101.975,32000000.0
2008-04-29 17:17:00,101.985,101.985,101.95,101.98,18500000.0
2008-04-29 17:18:00,101.98,102.0,101.98,102.0,10100000.0
2008-04-29 17:19:00,102.0,102.07,102.0,102.06,34000000.0
2008-04-29 17:20:00,102.06,102.09,102.03,102.075,54000000.0
2008-04-29 17:21:00,102.075,102.11,102.03,102.095,49100000.0
2008-04-29 17:22:00,102.1,102.1,102.015,102.03,36200000.0
2008-04-29 17:23:00,102.025,102.07,102.01,102.04,54900000.0
2008-04-29 17:24:00,102.04,102.075,102.02,102.055,33400000.0
2008-04-29 17:25:00,102.05,102.05,102.025,102.04,17800000.0
2008-04-29 17:26:00,102.045,102.05,102.04,102.05,10000000.0
2008-04-29 17:27:00,102.05,102.105,102.045,102.1,13800000.0
2008-04-29 17:28:00,102.1,102.105,102.05,102.095,42200000.0
2008-04-29 17:29:00,102.105,102.105,102.08,102.09,18600000.0
2008-04-29 17:30:00,102.09,102.1,102.025,102.04,46700000.0
2008-04-29 17:31:00,102.05,102.1,102.035,102.085,43300000.0
2008-04-29 17:32:00,102.08,102.13,102.07,102.11,20900000.0
2008-04-29 17:33:00,102.11,102.135,102.1,102.11,29400000.0
2008-04-29 17:34:00,102.125,102.17,102.075,102.11,53600000.0
2008-04-29 17:35:00,102.115,102.12,102.075,102.09,26000000.0
2008-04-29 17:36:00,102.08,102.145,102.08,102.14,26000000.0
2008-04-29 17:37:00,102.135,102.135,102.115,102.12,20800000.0
2008-04-29 17:38:00,102.125,102.15,102.11,102.13,37400000.0
2008-04-29 17:39:00,102.13,102.14,102.11,102.14,14200000.0
2008-04-29 17:40:00,102.135,102.15,102.13,102.13,9600000.0
2008-04-29 17:41:00,102.14,102.14,102.07,102.075,29000000.0
2008-04-29 17:42:00,102.07,102.07,102.03,102.03,5000000.0
2008-04-29 17:43:00,102.035,102.04,102.005,102.015,30800000.0
2008-04-29 17:44:00,102.01,102.01,101.99,102.005,21000000.0
2008-04-29 17:45:00,102.0,102.015,101.98,102.005,11000000.0
2008-04-29 17:46:00,102.005,102.05,102.005,102.04,14000000.0
2008-04-29 17:47:00,102.035,102.035,102.015,102.02,19800000.0
2008-04-29 17:48:00,102.015,102.03,102.01,102.02,15800000.0
2008-04-29 17:49:00,102.015,102.02,102.0,102.0,5800000.0
2008-04-29 17:50:00,102.005,102.02,102.005,102.015,18800000.0
2008-04-29 17:51:00,102.02,102.02,101.995,101.995,15200000.0
2008-04-29 17:52:00,101.99,102.01,101.99,102.01,8200000.0
2008-04-29 17:53:00,102.005,102.015,101.99,102.005,8200000.0
2008-04-29 17:54:00,102.01,102.01,102.0,102.01,7400000.0
2008-04-29 17:55:00,102.005,102.025,102.0,102.015,10400000.0
2008-04-29 17:56:00,102.01,102.04,102.01,102.02,18400000.0
2008-04-29 17:57:00,102.015,102.055,102.015,102.05,27500000.0
2008-04-29 17:58:00,102.055,102.07,102.03,102.05,32300000.0
2008-04-29 17:59:00,102.055,102.08,102.035,102.06,32400000.0
2008-04-29 18:00:00,102.065,102.11,102.015,102.105,47900000.0
2008-04-29 18:01:00,102.105,102.15,102.095,102.14,29500000.0
2008-04-29 18:02:00,102.135,102.175,102.13,102.175,20400000.0
2008-04-29 18:03:00,102.185,102.205,102.16,102.16,28600000.0
2008-04-29 18:04:00,102.165,102.175,102.16,102.17,5600000.0
2008-04-29 18:05:00,102.17,102.17,102.16,102.17,8200000.0
2008-04-29 18:06:00,102.17,102.18,102.14,102.155,17300000.0
2008-04-29 18:07:00,102.15,102.16,102.14,102.16,16600000.0
2008-04-29 18:08:00,102.16,102.17,102.14,102.17,23200000.0
2008-04-29 18:09:00,102.175,102.185,102.16,102.175,14800000.0
2008-04-29 18:10:00,102.17,102.205,102.17,102.195,13200000.0
2008-04-29 18:11:00,102.19,102.19,102.17,102.18,20500000.0
2008-04-29 18:12:00,102.185,102.185,102.155,102.155,13800000.0
2008-04-29 18:13:00,102.15,102.155,102.125,102.125,13800000.0
2008-04-29 18:14:00,102.12,102.135,102.11,102.135,6600000.0
2008-04-29 18:15:00,102.14,102.15,102.14,102.15,10600000.0
2008-04-29 18:16:00,102.14,102.145,102.125,102.135,8500000.0
2008-04-29 18:17:00,102.135,102.165,102.135,102.16,13800000.0
2008-04-29 18:18:00,102.16,102.17,102.155,102.16,6400000.0
2008-04-29 18:19:00,102.155,102.16,102.15,102.15,10400000.0
2008-04-29 18:20:00,102.155,102.165,102.135,102.15,23400000.0
2008-04-29 18:21:00,102.15,102.155,102.13,102.13,19200000.0
2008-04-29 18:22:00,102.135,102.15,102.13,102.15,12000000.0
2008-04-29 18:23:00,102.15,102.15,102.11,102.11,18100000.0
2008-04-29 18:24:00,102.11,102.11,102.07,102.07,18700000.0
2008-04-29 18:25:00,102.07,102.075,102.065,102.075,12000000.0
2008-04-29 18:26:00,102.075,102.09,102.065,102.07,36400000.0
2008-04-29 18:27:00,102.065,102.08,102.03,102.03,24300000.0
2008-04-29 18:28:00,102.04,102.075,102.04,102.07,24800000.0
2008-04-29 18:29:00,102.07,102.12,102.07,102.1,31400000.0
2008-04-29 18:30:00,102.105,102.14,102.065,102.12,46600000.0
2008-04-29 18:31:00,102.12,102.12,102.05,102.07,34200000.0
2008-04-29 18:32:00,102.06,102.08,102.06,102.07,15900000.0
2008-04-29 18:33:00,102.07,102.085,102.045,102.045,35300000.0
2008-04-29 18:34:00,102.05,102.13,102.045,102.13,24300000.0
2008-04-29 18:35:00,102.145,102.17,102.13,102.14,29000000.0
2008-04-29 18:36:00,102.14,102.165,102.14,102.16,12000000.0
2008-04-29 18:37:00,102.165,102.17,102.14,102.15,18800000.0
2008-04-29 18:38:00,102.15,102.155,102.14,102.15,14000000.0
2008-04-29 18:39:00,102.155,102.175,102.15,102.175,13800000.0
2008-04-29 18:40:00,102.17,102.19,102.155,102.155,35800000.0
2008-04-29 18:41:00,102.15,102.18,102.145,102.17,28300000.0
2008-04-29 18:42:00,102.17,102.17,102.15,102.15,21800000.0
2008-04-29 18:43:00,102.15,102.17,102.14,102.145,14200000.0
2008-04-29 18:44:00,102.15,102.17,102.15,102.16,17300000.0
2008-04-29 18:45:00,102.16,102.16,102.15,102.15,5600000.0
2008-04-29 18:46:00,102.155,102.24,102.155,102.22,21300000.0
2008-04-29 18:47:00,102.22,102.24,102.205,102.23,18500000.0
2008-04-29 18:48:00,102.23,102.245,102.215,102.24,20900000.0
2008-04-29 18:49:00,102.24,102.245,102.22,102.225,16500000.0
2008-04-29 18:50:00,102.225,102.23,102.2,102.23,13200000.0
2008-04-29 18:51:00,102.23,102.23,102.21,102.22,8000000.0
2008-04-29 18:52:00,102.215,102.225,102.21,102.22,9200000.0
2008-04-29 18:53:00,102.22,102.25,102.22,102.245,24200000.0
2008-04-29 18:54:00,102.24,102.25,102.205,102.215,29400000.0
2008-04-29 18:55:00,102.21,102.22,102.2,102.22,13400000.0
2008-04-29 18:56:00,102.22,102.23,102.165,102.17,25500000.0
2008-04-29 18:57:00,102.17,102.215,102.17,102.21,22300000.0
2008-04-29 18:58:00,102.2,102.2,102.17,102.18,26700000.0
2008-04-29 18:59:00,102.17,102.2,102.17,102.2,5800000.0
2008-04-29 19:00:00,102.2,102.21,102.18,102.18,18600000.0
2008-04-29 19:01:00,102.18,102.19,102.16,102.17,7200000.0
2008-04-29 19:02:00,102.17,102.2,102.16,102.17,13500000.0
2008-04-29 19:03:00,102.17,102.18,102.16,102.165,6500000.0
2008-04-29 19:04:00,102.165,102.19,102.16,102.19,16400000.0
2008-04-29 19:05:00,102.18,102.18,102.18,102.18,9900000.0
2008-04-29 19:06:00,102.185,102.21,102.18,102.2,42200000.0
2008-04-29 19:07:00,102.2,102.23,102.195,102.23,25900000.0
2008-04-29 19:08:00,102.23,102.235,102.22,102.225,11200000.0
2008-04-29 19:09:00,102.23,102.27,102.225,102.25,41100000.0
2008-04-29 19:10:00,102.25,102.255,102.25,102.25,2400000.0
2008-04-29 19:11:00,102.255,102.27,102.25,102.27,10800000.0
2008-04-29 19:12:00,102.27,102.28,102.25,102.25,16100000.0
2008-04-29 19:13:00,102.255,102.26,102.23,102.24,27500000.0
2008-04-29 19:14:00,102.23,102.23,102.21,102.215,13300000.0
2008-04-29 19:15:00,102.22,102.25,102.215,102.25,8600000.0
2008-04-29 19:16:00,102.24,102.24,102.23,102.235,6600000.0
2008-04-29 19:17:00,102.23,102.23,102.21,102.22,9400000.0
2008-04-29 19:18:00,102.22,102.22,102.21,102.21,10300000.0
2008-04-29 19:19:00,102.21,102.24,102.21,102.24,9700000.0
2008-04-29 19:20:00,102.235,102.25,102.23,102.25,11700000.0
2008-04-29 19:21:00,102.25,102.25,102.23,102.23,12100000.0
2008-04-29 19:22:00,102.23,102.23,102.2,102.21,16200000.0
2008-04-29 19:23:00,102.215,102.215,102.19,102.21,24800000.0
2008-04-29 19:24:00,102.21,102.24,102.21,102.23,25500000.0
2008-04-29 19:25:00,102.23,102.24,102.22,102.23,11200000.0
2008-04-29 19:26:00,102.24,102.25,102.22,102.24,10500000.0
2008-04-29 19:27:00,102.23,102.245,102.23,102.235,11000000.0
2008-04-29 19:28:00,102.23,102.25,102.22,102.25,8500000.0
2008-04-29 19:29:00,102.235,102.24,102.22,102.24,8000000.0
2008-04-29 19:30:00,102.24,102.26,102.24,102.24,5200000.0
2008-04-29 19:31:00,102.24,102.25,102.22,102.22,7400000.0
2008-04-29 19:32:00,102.22,102.24,102.215,102.23,21000000.0
2008-04-29 19:33:00,102.23,102.23,102.16,102.18,43400000.0
2008-04-29 19:34:00,102.185,102.22,102.185,102.21,25000000.0
2008-04-29 19:35:00,102.21,102.22,102.21,102.22,12200000.0
2008-04-29 19:36:00,102.22,102.23,102.21,102.23,34400000.0
2008-04-29 19:37:00,102.23,102.27,102.23,102.25,37400000.0
2008-04-29 19:38:00,102.25,102.26,102.24,102.25,19900000.0
2008-04-29 19:39:00,102.25,102.26,102.23,102.24,23200000.0
2008-04-29 19:40:00,102.26,102.27,102.23,102.23,13300000.0
2008-04-29 19:41:00,102.23,102.235,102.225,102.23,4800000.0
2008-04-29 19:42:00,102.24,102.36,102.24,102.33,44900000.0
2008-04-29 19:43:00,102.33,102.33,102.305,102.33,18800000.0
2008-04-29 19:44:00,102.335,102.35,102.325,102.33,29800000.0
2008-04-29 19:45:00,102.34,102.34,102.305,102.315,29600000.0
2008-04-29 19:46:00,102.31,102.315,102.245,102.26,15900000.0
2008-04-29 19:47:00,102.265,102.275,102.26,102.27,10400000.0
2008-04-29 19:48:00,102.27,102.27,102.24,102.26,25900000.0
2008-04-29 19:49:00,102.255,102.26,102.225,102.235,29000000.0
2008-04-29 19:50:00,102.23,102.25,102.22,102.25,32100000.0
2008-04-29 19:51:00,102.24,102.25,102.235,102.24,19100000.0
2008-04-29 19:52:00,102.25,102.255,102.25,102.255,4600000.0
2008-04-29 19:53:00,102.255,102.255,102.225,102.23,19600000.0
2008-04-29 19:54:00,102.23,102.25,102.23,102.24,15600000.0
2008-04-29 19:55:00,102.24,102.285,102.24,102.28,15200000.0
2008-04-29 19:56:00,102.28,102.315,102.28,102.31,15500000.0
2008-04-29 19:57:00,102.3,102.34,102.285,102.34,40300000.0
2008-04-29 19:58:00,102.35,102.36,102.35,102.36,2400000.0
2008-04-29 19:59:00,102.36,102.39,102.36,102.39,13600000.0
2008-04-29 20:00:00,102.395,102.4,102.37,102.395,39300000.0
2008-04-29 20:01:00,102.4,102.4,102.39,102.4,4700000.0
2008-04-29 20:02:00,102.4,102.43,102.4,102.42,6000000.0
2008-04-29 20:03:00,102.43,102.43,102.4,102.4,5100000.0
2008-04-29 20:04:00,102.4,102.4,102.38,102.38,9200000.0
2008-04-29 20:05:00,102.38,102.39,102.36,102.38,17700000.0
2008-04-29 20:06:00,102.38,102.38,102.34,102.37,17000000.0
2008-04-29 20:07:00,102.36,102.385,102.34,102.385,21700000.0
2008-04-29 20:08:00,102.385,102.385,102.365,102.37,21800000.0
2008-04-29 20:09:00,102.375,102.395,102.365,102.395,10800000.0
2008-04-29 20:10:00,102.39,102.405,102.39,102.405,7000000.0
2008-04-29 20:11:00,102.405,102.415,102.4,102.41,15600000.0
2008-04-29 20:12:00,102.41,102.41,102.385,102.4,14800000.0
2008-04-29 20:13:00,102.39,102.39,102.37,102.37,29300000.0
2008-04-29 20:14:00,102.37,102.375,102.35,102.35,16900000.0
2008-04-29 20:15:00,102.35,102.35,102.32,102.34,35400000.0
2008-04-29 20:16:00,102.335,102.335,102.28,102.28,24500000.0
2008-04-29 20:17:00,102.285,102.305,102.28,102.285,19800000.0
2008-04-29 20:18:00,102.29,102.34,102.29,102.34,17300000.0
2008-04-29 20:19:00,102.34,102.345,102.335,102.34,7300000.0
2008-04-29 20:20:00,102.345,102.405,102.345,102.39,17500000.0
2008-04-29 20:21:00,102.415,102.43,102.35,102.38,49400000.0
2008-04-29 20:22:00,102.38,102.395,102.38,102.39,13800000.0
2008-04-29 20:23:00,102.39,102.4,102.39,102.4,6600000.0
2008-04-29 20:24:00,102.405,102.42,102.405,102.42,11600000.0
2008-04-29 20:25:00,102.42,102.45,102.42,102.43,17200000.0
2008-04-29 20:26:00,102.43,102.45,102.43,102.45,17800000.0
2008-04-29 20:27:00,102.455,102.47,102.455,102.455,13000000.0
2008-04-29 20:28:00,102.46,102.48,102.46,102.48,8100000.0
2008-04-29 20:29:00,102.48,102.48,102.48,102.48,4900000.0
2008-04-29 20:30:00,102.47,102.47,102.46,102.465,7600000.0
2008-04-29 20:31:00,102.46,102.48,102.44,102.46,34800000.0
2008-04-29 20:32:00,102.465,102.47,102.46,102.46,11200000.0
2008-04-29 20:33:00,102.47,102.485,102.45,102.485,21100000.0
2008-04-29 20:34:00,102.49,102.495,102.49,102.49,25000000.0
2008-04-29 20:35:00,102.485,102.49,102.455,102.46,27300000.0
2008-04-29 20:36:00,102.455,102.46,102.45,102.455,8400000.0
2008-04-29 20:37:00,102.46,102.46,102.455,102.46,2800000.0
2008-04-29 20:38:00,102.465,102.485,102.465,102.47,11100000.0
2008-04-29 20:39:00,102.47,102.48,102.46,102.465,24300000.0
2008-04-29 20:40:00,102.465,102.475,102.43,102.44,19900000.0
2008-04-29 20:41:00,102.44,102.47,102.44,102.465,38600000.0
2008-04-29 20:42:00,102.465,102.495,102.465,102.495,25100000.0
2008-04-29 20:43:00,102.495,102.535,102.49,102.53,30100000.0
2008-04-29 20:44:00,102.53,102.54,102.505,102.54,49300000.0
2008-04-29 20:45:00,102.54,102.57,102.53,102.555,66400000.0
2008-04-29 20:46:00,102.56,102.63,102.55,102.63,67600000.0
2008-04-29 20:47:00,102.63,102.63,102.57,102.58,67800000.0
2008-04-29 20:48:00,102.58,102.58,102.545,102.55,36500000.0
2008-04-29 20:49:00,102.56,102.6,102.54,102.595,20100000.0
2008-04-29 20:50:00,102.59,102.62,102.59,102.62,15800000.0
2008-04-29 20:51:00,102.61,102.62,102.585,102.6,37700000.0
2008-04-29 20:52:00,102.59,102.625,102.59,102.625,28100000.0
2008-04-29 20:53:00,102.615,102.67,102.615,102.65,42100000.0
2008-04-29 20:54:00,102.65,102.68,102.65,102.67,15400000.0
2008-04-29 20:55:00,102.675,102.71,102.675,102.69,20100000.0
2008-04-29 20:56:00,102.695,102.695,102.65,102.655,16300000.0
2008-04-29 20:57:00,102.655,102.68,102.655,102.66,19400000.0
2008-04-29 20:58:00,102.66,102.69,102.65,102.685,52400000.0
2008-04-29 20:59:00,102.685,102.735,102.685,102.73,41200000.0
2008-04-29 21:00:00,102.73,102.73,102.7,102.71,47100000.0
2008-04-29 21:01:00,102.71,102.715,102.68,102.69,44500000.0
2008-04-29 21:02:00,102.695,102.71,102.68,102.69,26700000.0
2008-04-29 21:03:00,102.69,102.71,102.675,102.675,25900000.0
2008-04-29 21:04:00,102.68,102.69,102.665,102.685,10000000.0
2008-04-29 21:05:00,102.685,102.695,102.655,102.67,35900000.0
2008-04-29 21:06:00,102.66,102.675,102.63,102.63,22500000.0
2008-04-29 21:07:00,102.635,102.64,102.63,102.64,4600000.0
2008-04-29 21:08:00,102.645,102.665,102.64,102.65,24500000.0
2008-04-29 21:09:00,102.65,102.71,102.65,102.7,41100000.0
2008-04-29 21:10:00,102.7,102.71,102.7,102.7,14100000.0
2008-04-29 21:11:00,102.7,102.71,102.69,102.69,14700000.0
2008-04-29 21:12:00,102.69,102.71,102.68,102.68,7500000.0
2008-04-29 21:13:00,102.68,102.72,102.68,102.72,15200000.0
2008-04-29 21:14:00,102.715,102.72,102.69,102.72,22700000.0
2008-04-29 21:15:00,102.715,102.72,102.71,102.71,3400000.0
2008-04-29 21:16:00,102.71,102.73,102.7,102.73,13800000.0
2008-04-29 21:17:00,102.71,102.74,102.675,102.685,36000000.0
2008-04-29 21:18:00,102.685,102.74,102.685,102.73,20200000.0
2008-04-29 21:19:00,102.72,102.74,102.71,102.72,15900000.0
2008-04-29 21:20:00,102.71,102.71,102.68,102.69,10700000.0
2008-04-29 21:21:00,102.69,102.71,102.675,102.71,16200000.0
2008-04-29 21:22:00,102.7,102.71,102.68,102.69,12200000.0
2008-04-29 21:23:00,102.68,102.685,102.67,102.675,11600000.0
2008-04-29 21:24:00,102.675,102.685,102.675,102.68,3600000.0
2008-04-29 21:25:00,102.68,102.69,102.68,102.69,5000000.0
2008-04-29 21:26:00,102.69,102.69,102.69,102.69,1400000.0
2008-04-29 21:27:00,102.69,102.69,102.67,102.67,12700000.0
2008-04-29 21:28:00,102.67,102.67,102.66,102.67,7000000.0
2008-04-29 21:29:00,102.67,102.68,102.67,102.68,4200000.0
2008-04-29 21:30:00,102.67,102.685,102.67,102.685,2600000.0
2008-04-29 21:31:00,102.69,102.69,102.68,102.68,4800000.0
2008-04-29 21:32:00,102.68,102.74,102.68,102.72,12000000.0
2008-04-29 21:33:00,102.725,102.74,102.72,102.725,15200000.0
2008-04-29 21:34:00,102.73,102.74,102.705,102.715,23900000.0
2008-04-29 21:35:00,102.71,102.74,102.71,102.74,12900000.0
2008-04-29 21:36:00,102.74,102.75,102.705,102.705,24100000.0
2008-04-29 21:37:00,102.71,102.72,102.69,102.705,19300000.0
2008-04-29 21:38:00,102.705,102.725,102.705,102.715,11000000.0
2008-04-29 21:39:00,102.72,102.725,102.72,102.72,4400000.0
2008-04-29 21:40:00,102.73,102.73,102.71,102.71,2600000.0
2008-04-29 21:41:00,102.71,102.735,102.68,102.73,32400000.0
2008-04-29 21:42:00,102.73,102.735,102.72,102.725,9600000.0
2008-04-29 21:43:00,102.73,102.735,102.725,102.725,2200000.0
2008-04-29 21:44:00,102.735,102.76,102.735,102.755,7800000.0
2008-04-29 21:45:00,102.76,102.795,102.76,102.77,33400000.0
2008-04-29 21:46:00,102.76,102.77,102.75,102.76,10000000.0
2008-04-29 21:47:00,102.755,102.76,102.725,102.745,26500000.0
2008-04-29 21:48:00,102.745,102.75,102.73,102.75,9400000.0
2008-04-29 21:49:00,102.75,102.75,102.74,102.75,7400000.0
2008-04-29 21:50:00,102.75,102.765,102.75,102.76,8200000.0
2008-04-29 21:51:00,102.76,102.79,102.76,102.79,13000000.0
2008-04-29 21:52:00,102.79,102.79,102.74,102.75,11700000.0
2008-04-29 21:53:00,102.755,102.76,102.755,102.76,1600000.0
2008-04-29 21:54:00,102.76,102.775,102.755,102.76,17600000.0
2008-04-29 21:55:00,102.76,102.79,102.76,102.78,9300000.0
2008-04-29 21:56:00,102.78,102.8,102.77,102.78,9400000.0
2008-04-29 21:57:00,102.78,102.795,102.78,102.79,15400000.0
2008-04-29 21:58:00,102.79,102.8,102.775,102.79,13700000.0
2008-04-29 21:59:00,102.79,102.8,102.77,102.8,13300000.0
2008-04-29 22:00:00,102.79,102.8,102.78,102.785,4400000.0
2008-04-29 22:01:00,102.79,102.79,102.78,102.79,19300000.0
2008-04-29 22:02:00,102.79,102.81,102.78,102.79,11800000.0
2008-04-29 22:03:00,102.795,102.8,102.78,102.79,13200000.0
2008-04-29 22:04:00,102.79,102.79,102.785,102.785,7300000.0
2008-04-29 22:05:00,102.79,102.79,102.78,102.78,4800000.0
2008-04-29 22:06:00,102.785,102.82,102.78,102.815,35300000.0
2008-04-29 22:07:00,102.82,102.825,102.82,102.82,6200000.0
2008-04-29 22:08:00,102.83,102.84,102.82,102.82,9400000.0
2008-04-29 22:09:00,102.82,102.85,102.82,102.85,5800000.0
2008-04-29 22:10:00,102.84,102.85,102.84,102.85,1200000.0
2008-04-29 22:11:00,102.85,102.87,102.845,102.86,6400000.0
2008-04-29 22:12:00,102.85,102.86,102.85,102.86,4400000.0
2008-04-29 22:13:00,102.87,102.87,102.84,102.84,7200000.0
2008-04-29 22:14:00,102.85,102.88,102.825,102.86,32900000.0
2008-04-29 22:15:00,102.86,102.86,102.83,102.86,35200000.0
2008-04-29 22:16:00,102.86,102.92,102.855,102.885,19500000.0
2008-04-29 22:17:00,102.88,102.88,102.86,102.87,5600000.0
2008-04-29 22:18:00,102.875,102.88,102.845,102.845,10200000.0
2008-04-29 22:19:00,102.84,102.85,102.82,102.82,14700000.0
2008-04-29 22:20:00,102.83,102.84,102.8,102.81,15600000.0
2008-04-29 22:21:00,102.81,102.83,102.81,102.83,7000000.0
2008-04-29 22:22:00,102.82,102.83,102.8,102.8,6200000.0
2008-04-29 22:23:00,102.8,102.81,102.775,102.805,15600000.0
2008-04-29 22:24:00,102.81,102.81,102.8,102.81,6400000.0
2008-04-29 22:25:00,102.815,102.84,102.815,102.84,16400000.0
2008-04-29 22:26:00,102.84,102.845,102.84,102.845,6000000.0
2008-04-29 22:27:00,102.84,102.845,102.84,102.84,3800000.0
2008-04-29 22:28:00,102.84,102.845,102.82,102.82,5600000.0
2008-04-29 22:30:00,102.815,102.82,102.8,102.815,12200000.0
2008-04-29 22:31:00,102.81,102.82,102.765,102.775,13400000.0
2008-04-29 22:32:00,102.77,102.8,102.77,102.8,8800000.0
2008-04-29 22:33:00,102.8,102.855,102.785,102.855,20400000.0
2008-04-29 22:34:00,102.85,102.855,102.82,102.845,31200000.0
2008-04-29 22:35:00,102.84,102.855,102.835,102.85,11400000.0
2008-04-29 22:36:00,102.85,102.85,102.805,102.84,18400000.0
2008-04-29 22:37:00,102.835,102.84,102.815,102.82,15300000.0
2008-04-29 22:38:00,102.81,102.82,102.81,102.82,3800000.0
2008-04-29 22:39:00,102.82,102.82,102.735,102.755,23100000.0
2008-04-29 22:40:00,102.75,102.75,102.73,102.74,7200000.0
2008-04-29 22:41:00,102.735,102.75,102.735,102.745,3600000.0
2008-04-29 22:42:00,102.75,102.77,102.75,102.755,8400000.0
2008-04-29 22:43:00,102.75,102.765,102.74,102.755,9200000.0
2008-04-29 22:44:00,102.75,102.755,102.72,102.72,13200000.0
2008-04-29 22:45:00,102.72,102.73,102.695,102.705,15800000.0
2008-04-29 22:46:00,102.7,102.7,102.695,102.695,3800000.0
2008-04-29 22:47:00,102.695,102.7,102.695,102.695,4500000.0
2008-04-29 22:48:00,102.695,102.705,102.695,102.7,11300000.0
2008-04-29 22:49:00,102.695,102.75,102.695,102.73,17500000.0
2008-04-29 22:50:00,102.73,102.74,102.72,102.735,14300000.0
2008-04-29 22:51:00,102.74,102.74,102.72,102.72,9100000.0
2008-04-29 22:52:00,102.725,102.75,102.72,102.73,19200000.0
2008-04-29 22:53:00,102.725,102.73,102.68,102.69,17200000.0
2008-04-29 22:54:00,102.675,102.7,102.67,102.7,19800000.0
2008-04-29 22:55:00,102.695,102.7,102.69,102.69,7600000.0
2008-04-29 22:56:00,102.69,102.69,102.69,102.69,5200000.0
2008-04-29 22:57:00,102.69,102.69,102.69,102.69,2400000.0
2008-04-29 22:58:00,102.69,102.7,102.69,102.69,4200000.0
2008-04-29 22:59:00,102.69,102.69,102.69,102.69,7100000.0
2008-04-29 23:00:00,102.69,102.69,102.67,102.68,16400000.0
2008-04-29 23:01:00,102.67,102.68,102.65,102.68,6000000.0
2008-04-29 23:02:00,102.67,102.67,102.65,102.66,6000000.0
2008-04-29 23:03:00,102.64,102.65,102.63,102.65,6000000.0
2008-04-29 23:04:00,102.68,102.68,102.66,102.67,2000000.0
2008-04-29 23:05:00,102.67,102.68,102.67,102.67,1600000.0
2008-04-29 23:06:00,102.67,102.68,102.67,102.67,2000000.0
2008-04-29 23:07:00,102.67,102.72,102.67,102.72,2800000.0
2008-04-29 23:08:00,102.7,102.7,102.65,102.68,10000000.0
2008-04-29 23:09:00,102.685,102.69,102.685,102.69,2400000.0
2008-04-29 23:10:00,102.7,102.71,102.68,102.68,8400000.0
2008-04-29 23:11:00,102.68,102.69,102.64,102.69,8800000.0
2008-04-29 23:12:00,102.69,102.69,102.69,102.69,1600000.0
2008-04-29 23:13:00,102.69,102.7,102.69,102.7,1600000.0
2008-04-29 23:14:00,102.68,102.7,102.63,102.68,8400000.0
2008-04-29 23:15:00,102.69,102.69,102.69,102.69,400000.0
2008-04-29 23:16:00,102.69,102.7,102.65,102.7,2400000.0
2008-04-29 23:17:00,102.69,102.69,102.67,102.68,3600000.0
2008-04-29 23:18:00,102.68,102.69,102.68,102.69,2800000.0
2008-04-29 23:19:00,102.69,102.69,102.69,102.69,400000.0
2008-04-29 23:20:00,102.69,102.71,102.69,102.7,7200000.0
2008-04-29 23:21:00,102.69,102.7,102.67,102.68,3600000.0
2008-04-29 23:22:00,102.68,102.68,102.68,102.68,800000.0
2008-04-29 23:23:00,102.65,102.67,102.65,102.65,18400000.0
2008-04-29 23:24:00,102.65,102.65,102.65,102.65,3200000.0
2008-04-29 23:25:00,102.64,102.64,102.64,102.64,400000.0
2008-04-29 23:26:00,102.64,102.67,102.61,102.67,48400000.0
2008-04-29 23:27:00,102.66,102.67,102.63,102.67,29600000.0
2008-04-29 23:28:00,102.66,102.66,102.66,102.66,400000.0
2008-04-29 23:29:00,102.67,102.67,102.64,102.65,13600000.0
2008-04-29 23:30:00,102.65,102.65,102.65,102.65,800000.0
2008-04-29 23:31:00,102.65,102.65,102.65,102.65,1600000.0
2008-04-29 23:32:00,102.64,102.64,102.64,102.64,10000000.0
2008-04-29 23:34:00,102.64,102.64,102.64,102.64,3500000.0
2008-04-29 23:35:00,102.62,102.62,102.6,102.6,14700000.0
2008-04-29 23:36:00,102.61,102.61,102.61,102.61,800000.0
2008-04-29 23:37:00,102.61,102.62,102.61,102.62,8800000.0
2008-04-29 23:38:00,102.62,102.62,102.62,102.62,8000000.0
2008-04-29 23:39:00,102.63,102.63,102.62,102.62,9600000.0
2008-04-29 23:40:00,102.62,102.64,102.61,102.64,9600000.0
2008-04-29 23:41:00,102.64,102.64,102.61,102.62,61200000.0
2008-04-29 23:42:00,102.62,102.62,102.6,102.61,29200000.0
2008-04-29 23:43:00,102.61,102.62,102.61,102.62,800000.0
2008-04-29 23:44:00,102.61,102.61,102.61,102.61,26900000.0
2008-04-29 23:45:00,102.6,102.6,102.59,102.59,13800000.0
2008-04-29 23:47:00,102.61,102.61,102.61,102.61,1200000.0
2008-04-29 23:48:00,102.62,102.63,102.62,102.63,44000000.0
2008-04-29 23:49:00,102.63,102.63,102.63,102.63,800000.0
2008-04-29 23:50:00,102.66,102.66,102.63,102.64,36800000.0
2008-04-29 23:51:00,102.65,102.66,102.65,102.66,18000000.0
2008-04-29 23:52:00,102.66,102.68,102.65,102.65,116400000.0
2008-04-29 23:53:00,102.66,102.7,102.66,102.69,43900000.0
2008-04-29 23:54:00,102.7,102.7,102.69,102.69,64000000.0
2008-04-29 23:55:00,102.69,102.7,102.67,102.67,32800000.0
2008-04-29 23:56:00,102.67,102.68,102.67,102.68,16400000.0
2008-04-29 23:57:00,102.68,102.69,102.68,102.68,48400000.0
2008-04-29 23:58:00,102.69,102.7,102.69,102.69,40000000.0
2008-04-29 23:59:00,102.69,102.69,102.67,102.67,9200000.0
2008-04-30 00:00:00,102.69,102.7,102.66,102.67,133200000.0
2008-04-30 00:01:00,102.67,102.68,102.66,102.68,53900000.0
2008-04-30 00:02:00,102.68,102.69,102.68,102.68,42000000.0
2008-04-30 00:03:00,102.66,102.66,102.64,102.66,76800000.0
2008-04-30 00:04:00,102.67,102.67,102.66,102.66,24000000.0
2008-04-30 00:05:00,102.66,102.69,102.65,102.69,120400000.0
2008-04-30 00:06:00,102.68,102.69,102.68,102.69,32000000.0
2008-04-30 00:08:00,102.68,102.69,102.68,102.68,56000000.0
2008-04-30 00:09:00,102.69,102.725,102.68,102.69,39600000.0
2008-04-30 00:10:00,102.69,102.7,102.69,102.7,72000000.0
2008-04-30 00:11:00,102.69,102.7,102.69,102.7,72000000.0
2008-04-30 00:12:00,102.69,102.7,102.69,102.7,72000000.0
2008-04-30 00:13:00,102.69,102.69,102.67,102.67,72000000.0
2008-04-30 00:14:00,102.67,102.67,102.66,102.67,59200000.0
2008-04-30 00:15:00,102.67,102.68,102.67,102.67,65900000.0
2008-04-30 00:16:00,102.67,102.68,102.67,102.68,23200000.0
2008-04-30 00:17:00,102.68,102.7,102.68,102.69,141600000.0
2008-04-30 00:18:00,102.69,102.72,102.69,102.72,146300000.0
2008-04-30 00:19:00,102.73,102.73,102.73,102.73,18800000.0
2008-04-30 00:20:00,102.73,102.74,102.73,102.73,133600000.0
2008-04-30 00:21:00,102.73,102.74,102.73,102.74,27200000.0
2008-04-30 00:22:00,102.74,102.74,102.705,102.705,35000000.0
2008-04-30 00:23:00,102.71,102.71,102.71,102.71,2400000.0
2008-04-30 00:25:00,102.71,102.71,102.705,102.705,24000000.0
2008-04-30 00:26:00,102.7,102.72,102.7,102.72,76800000.0
2008-04-30 00:27:00,102.72,102.72,102.72,102.72,22400000.0
2008-04-30 00:28:00,102.72,102.72,102.71,102.715,15200000.0
2008-04-30 00:29:00,102.715,102.72,102.705,102.715,34400000.0
2008-04-30 00:30:00,102.715,102.73,102.715,102.73,10400000.0
2008-04-30 00:31:00,102.73,102.73,102.705,102.705,92000000.0
2008-04-30 00:32:00,102.705,102.705,102.705,102.705,1600000.0
2008-04-30 00:33:00,102.72,102.73,102.72,102.73,62100000.0
2008-04-30 00:34:00,102.75,102.75,102.73,102.73,26200000.0
2008-04-30 00:35:00,102.74,102.75,102.73,102.73,59500000.0
2008-04-30 00:36:00,102.72,102.75,102.72,102.74,123899999.0
2008-04-30 00:37:00,102.73,102.73,102.73,102.73,17600000.0
2008-04-30 00:38:00,102.73,102.73,102.72,102.72,94400000.0
2008-04-30 00:39:00,102.72,102.72,102.72,102.72,40200000.0
2008-04-30 00:40:00,102.73,102.73,102.73,102.73,800000.0
2008-04-30 00:42:00,102.72,102.73,102.72,102.73,106300001.0
2008-04-30 00:43:00,102.72,102.72,102.72,102.72,106300001.0
2008-04-30 00:44:00,102.72,102.72,102.72,102.72,98500002.0
2008-04-30 00:45:00,102.71,102.73,102.71,102.71,90400000.0
2008-04-30 00:46:00,102.73,102.73,102.69,102.7,180800000.0
2008-04-30 00:47:00,102.685,102.685,102.68,102.68,8800000.0
2008-04-30 00:48:00,102.68,102.685,102.67,102.67,139200000.0
2008-04-30 00:49:00,102.68,102.685,102.68,102.68,37600000.0
2008-04-30 00:50:00,102.67,102.69,102.67,102.68,183200000.0
2008-04-30 00:51:00,102.68,102.69,102.675,102.675,24900000.0
2008-04-30 00:52:00,102.675,102.675,102.66,102.665,7000000.0
2008-04-30 00:53:00,102.665,102.67,102.66,102.66,159600004.0
2008-04-30 00:54:00,102.66,102.67,102.66,102.67,53400001.0
2008-04-30 00:55:00,102.67,102.67,102.67,102.67,25600000.0
2008-04-30 00:56:00,102.67,102.675,102.67,102.675,95500000.0
2008-04-30 00:57:00,102.67,102.68,102.67,102.675,74800000.0
2008-04-30 00:58:00,102.665,102.68,102.665,102.68,26400000.0
2008-04-30 00:59:00,102.68,102.72,102.68,102.71,43200000.0
2008-04-30 01:00:00,102.71,102.72,102.71,102.71,89100000.0
2008-04-30 01:01:00,102.71,102.72,102.71,102.71,16500000.0
2008-04-30 01:02:00,102.71,102.72,102.71,102.71,35500000.0
2008-04-30 01:03:00,102.71,102.71,102.7,102.71,34700000.0
2008-04-30 01:04:00,102.71,102.755,102.71,102.755,44800000.0
2008-04-30 01:05:00,102.76,102.76,102.75,102.75,97500000.0
2008-04-30 01:06:00,102.75,102.76,102.73,102.73,227900001.0
2008-04-30 01:07:00,102.73,102.745,102.71,102.745,377600001.0
2008-04-30 01:08:00,102.745,102.75,102.735,102.74,6000000.0
2008-04-30 01:09:00,102.74,102.74,102.7,102.7,28800000.0
2008-04-30 01:10:00,102.7,102.7,102.62,102.63,391400000.0
2008-04-30 01:11:00,102.63,102.66,102.625,102.645,164900002.0
2008-04-30 01:12:00,102.65,102.67,102.65,102.665,91300000.0
2008-04-30 01:13:00,102.665,102.67,102.65,102.66,31200000.0
2008-04-30 01:14:00,102.66,102.665,102.66,102.665,4800000.0
2008-04-30 01:15:00,102.66,102.66,102.655,102.66,7200000.0
2008-04-30 01:16:00,102.66,102.67,102.65,102.67,87300000.0
2008-04-30 01:17:00,102.67,102.67,102.67,102.67,29800000.0
2008-04-30 01:18:00,102.67,102.67,102.67,102.67,30400000.0
2008-04-30 01:19:00,102.67,102.67,102.65,102.65,49400000.0
2008-04-30 01:20:00,102.64,102.65,102.63,102.65,225600000.0
2008-04-30 01:21:00,102.645,102.645,102.64,102.64,20800000.0
2008-04-30 01:22:00,102.64,102.64,102.63,102.64,111700000.0
2008-04-30 01:23:00,102.64,102.64,102.64,102.64,16400000.0
2008-04-30 01:24:00,102.64,102.64,102.64,102.64,16000000.0
2008-04-30 01:25:00,102.64,102.64,102.64,102.64,32000000.0
2008-04-30 01:26:00,102.65,102.65,102.65,102.65,123500000.0
2008-04-30 01:27:00,102.65,102.65,102.65,102.65,25500000.0
2008-04-30 01:28:00,102.65,102.65,102.63,102.63,121799998.0
2008-04-30 01:29:00,102.63,102.635,102.62,102.63,213600001.0
2008-04-30 01:30:00,102.63,102.63,102.6,102.62,291200001.0
2008-04-30 01:31:00,102.62,102.625,102.605,102.61,205499998.0
2008-04-30 01:32:00,102.61,102.64,102.6,102.6,226900000.0
2008-04-30 01:33:00,102.6,102.62,102.6,102.61,195100000.0
2008-04-30 01:34:00,102.6,102.64,102.6,102.63,434399996.0
2008-04-30 01:35:00,102.66,102.66,102.62,102.64,154200000.0
2008-04-30 01:36:00,102.64,102.65,102.63,102.65,172300000.0
2008-04-30 01:37:00,102.65,102.65,102.62,102.64,130600000.0
2008-04-30 01:38:00,102.64,102.64,102.64,102.64,21400000.0
2008-04-30 01:39:00,102.64,102.64,102.62,102.63,53000000.0
2008-04-30 01:40:00,102.63,102.63,102.63,102.63,8300000.0
2008-04-30 01:41:00,102.63,102.63,102.62,102.62,156100000.0
2008-04-30 01:42:00,102.62,102.63,102.61,102.61,238799999.0
2008-04-30 01:43:00,102.61,102.61,102.58,102.58,135500000.0
2008-04-30 01:44:00,102.58,102.59,102.57,102.575,195900000.0
2008-04-30 01:45:00,102.58,102.62,102.58,102.61,691799995.0
2008-04-30 01:46:00,102.62,102.62,102.62,102.62,150500000.0
2008-04-30 01:47:00,102.62,102.62,102.59,102.605,132800000.0
2008-04-30 01:48:00,102.6,102.605,102.575,102.58,157300003.0
2008-04-30 01:49:00,102.58,102.58,102.565,102.57,109100000.0
2008-04-30 01:50:00,102.57,102.63,102.57,102.62,327599999.0
2008-04-30 01:51:00,102.63,102.635,102.6,102.63,183600000.0
2008-04-30 01:52:00,102.63,102.64,102.61,102.61,148000001.0
2008-04-30 01:53:00,102.62,102.62,102.6,102.605,315600000.0
2008-04-30 01:54:00,102.605,102.605,102.595,102.595,82799999.0
2008-04-30 01:55:00,102.595,102.6,102.595,102.6,18400000.0
2008-04-30 01:56:00,102.6,102.6,102.6,102.6,70400000.0
2008-04-30 01:57:00,102.6,102.61,102.585,102.6,151500000.0
2008-04-30 01:58:00,102.6,102.61,102.59,102.6,315600000.0
2008-04-30 01:59:00,102.6,102.625,102.6,102.625,169199998.0
2008-04-30 02:00:00,102.625,102.625,102.595,102.615,142900000.0
2008-04-30 02:01:00,102.615,102.635,102.58,102.6,59400000.0
2008-04-30 02:02:00,102.6,102.61,102.575,102.585,93900000.0
2008-04-30 02:03:00,102.58,102.595,102.575,102.595,75900000.0
2008-04-30 02:04:00,102.595,102.615,102.585,102.61,167100000.0
2008-04-30 02:05:00,102.61,102.63,102.61,102.62,92500000.0
2008-04-30 02:06:00,102.62,102.64,102.615,102.64,100000000.0
2008-04-30 02:07:00,102.64,102.655,102.64,102.65,79500000.0
2008-04-30 02:08:00,102.66,102.66,102.63,102.645,221300000.0
2008-04-30 02:09:00,102.645,102.655,102.635,102.64,90700000.0
2008-04-30 02:10:00,102.65,102.695,102.65,102.685,48800000.0
2008-04-30 02:11:00,102.685,102.685,102.675,102.675,13200000.0
2008-04-30 02:12:00,102.68,102.69,102.665,102.67,40000000.0
2008-04-30 02:13:00,102.67,102.67,102.645,102.645,28800000.0
2008-04-30 02:14:00,102.645,102.645,102.63,102.635,41400000.0
2008-04-30 02:15:00,102.635,102.635,102.625,102.625,19600000.0
2008-04-30 02:16:00,102.625,102.635,102.62,102.63,34400000.0
2008-04-30 02:17:00,102.63,102.645,102.63,102.64,96700000.0
2008-04-30 02:18:00,102.64,102.67,102.64,102.66,72600000.0
2008-04-30 02:19:00,102.66,102.67,102.655,102.66,167200000.0
2008-04-30 02:20:00,102.66,102.67,102.65,102.67,65500000.0
2008-04-30 02:21:00,102.67,102.73,102.67,102.7,212100000.0
2008-04-30 02:22:00,102.7,102.725,102.69,102.725,112200000.0
2008-04-30 02:23:00,102.725,102.73,102.7,102.71,43100000.0
2008-04-30 02:24:00,102.71,102.71,102.69,102.695,71500000.0
2008-04-30 02:25:00,102.69,102.69,102.65,102.65,177600000.0
2008-04-30 02:26:00,102.65,102.66,102.63,102.645,163700000.0
2008-04-30 02:27:00,102.645,102.66,102.63,102.655,94100000.0
2008-04-30 02:28:00,102.655,102.655,102.645,102.65,16300000.0
2008-04-30 02:29:00,102.65,102.65,102.64,102.645,58100000.0
2008-04-30 02:30:00,102.645,102.66,102.61,102.63,98600000.0
2008-04-30 02:31:00,102.63,102.63,102.615,102.62,70700000.0
2008-04-30 02:32:00,102.62,102.64,102.61,102.61,80000000.0
2008-04-30 02:33:00,102.615,102.615,102.6,102.61,45800000.0
2008-04-30 02:34:00,102.61,102.65,102.61,102.65,200100000.0
2008-04-30 02:35:00,102.645,102.665,102.64,102.65,244600000.0
2008-04-30 02:36:00,102.65,102.65,102.635,102.65,31400000.0
2008-04-30 02:37:00,102.65,102.66,102.65,102.66,56800000.0
2008-04-30 02:38:00,102.66,102.67,102.65,102.65,123400000.0
2008-04-30 02:39:00,102.65,102.66,102.65,102.65,42500000.0
2008-04-30 02:40:00,102.66,102.69,102.65,102.69,121200000.0
2008-04-30 02:41:00,102.68,102.69,102.665,102.67,90300000.0
2008-04-30 02:42:00,102.665,102.69,102.65,102.69,190000000.0
2008-04-30 02:43:00,102.69,102.71,102.69,102.69,342400000.0
2008-04-30 02:44:00,102.69,102.71,102.69,102.71,179600000.0
2008-04-30 02:45:00,102.7,102.72,102.7,102.72,442899998.0
2008-04-30 02:46:00,102.72,102.72,102.72,102.72,224000000.0
2008-04-30 02:47:00,102.72,102.76,102.72,102.74,451700000.0
2008-04-30 02:48:00,102.74,102.75,102.71,102.73,113899999.0
2008-04-30 02:49:00,102.73,102.74,102.71,102.74,249599996.0
2008-04-30 02:50:00,102.74,102.75,102.735,102.75,122099998.0
2008-04-30 02:51:00,102.75,102.76,102.745,102.745,41700000.0
2008-04-30 02:52:00,102.745,102.75,102.725,102.73,78700000.0
2008-04-30 02:53:00,102.73,102.74,102.73,102.74,76900000.0
2008-04-30 02:54:00,102.74,102.74,102.68,102.68,141400000.0
2008-04-30 02:55:00,102.69,102.7,102.66,102.68,514000000.0
2008-04-30 02:56:00,102.68,102.69,102.62,102.63,535900000.0
2008-04-30 02:57:00,102.63,102.65,102.6,102.61,274500000.0
2008-04-30 02:58:00,102.615,102.63,102.6,102.625,88000000.0
2008-04-30 02:59:00,102.625,102.65,102.625,102.65,60000000.0
2008-04-30 03:00:00,102.65,102.67,102.635,102.64,133000000.0
2008-04-30 03:01:00,102.64,102.64,102.625,102.63,28100000.0
2008-04-30 03:02:00,102.63,102.65,102.63,102.635,29500000.0
2008-04-30 03:03:00,102.64,102.68,102.64,102.68,115300000.0
2008-04-30 03:04:00,102.675,102.69,102.66,102.67,51800000.0
2008-04-30 03:05:00,102.67,102.67,102.66,102.66,3600000.0
2008-04-30 03:06:00,102.66,102.68,102.66,102.68,37400000.0
2008-04-30 03:07:00,102.68,102.68,102.67,102.67,14300000.0
2008-04-30 03:08:00,102.67,102.67,102.66,102.66,800000.0
2008-04-30 03:09:00,102.66,102.66,102.645,102.65,24200000.0
2008-04-30 03:10:00,102.65,102.65,102.63,102.63,15400000.0
2008-04-30 03:11:00,102.63,102.67,102.63,102.66,60800000.0
2008-04-30 03:12:00,102.66,102.66,102.65,102.66,44700000.0
2008-04-30 03:13:00,102.65,102.65,102.65,102.65,4700000.0
2008-04-30 03:14:00,102.65,102.65,102.62,102.62,48700000.0
2008-04-30 03:15:00,102.63,102.64,102.63,102.64,9900000.0
2008-04-30 03:16:00,102.64,102.64,102.64,102.64,3000000.0
2008-04-30 03:17:00,102.64,102.65,102.64,102.65,6300000.0
2008-04-30 03:18:00,102.65,102.65,102.64,102.64,3600000.0
2008-04-30 03:19:00,102.63,102.63,102.63,102.63,7200000.0
2008-04-30 03:20:00,102.63,102.65,102.63,102.63,39700000.0
2008-04-30 03:21:00,102.63,102.64,102.62,102.64,127900000.0
2008-04-30 03:22:00,102.65,102.65,102.64,102.64,78700000.0
2008-04-30 03:23:00,102.64,102.65,102.64,102.64,60900000.0
2008-04-30 03:24:00,102.64,102.65,102.64,102.65,45400000.0
2008-04-30 03:26:00,102.65,102.65,102.65,102.65,9600000.0
2008-04-30 03:27:00,102.65,102.65,102.64,102.65,26200000.0
2008-04-30 03:28:00,102.65,102.65,102.64,102.65,10300000.0
2008-04-30 03:29:00,102.66,102.66,102.65,102.65,26800000.0
2008-04-30 03:30:00,102.65,102.65,102.64,102.64,8900000.0
2008-04-30 03:31:00,102.63,102.64,102.63,102.64,37100000.0
2008-04-30 03:33:00,102.64,102.66,102.64,102.65,87900000.0
2008-04-30 03:34:00,102.65,102.66,102.65,102.65,33300000.0
2008-04-30 03:35:00,102.65,102.66,102.65,102.66,24000000.0
2008-04-30 03:36:00,102.66,102.67,102.66,102.67,22600000.0
2008-04-30 03:37:00,102.67,102.68,102.67,102.67,29800000.0
2008-04-30 03:38:00,102.67,102.67,102.67,102.67,800000.0
2008-04-30 03:39:00,102.67,102.67,102.67,102.67,4200000.0
2008-04-30 03:40:00,102.67,102.705,102.67,102.705,51200000.0
2008-04-30 03:41:00,102.7,102.71,102.7,102.71,31800000.0
2008-04-30 03:42:00,102.71,102.715,102.71,102.71,54200000.0
2008-04-30 03:43:00,102.71,102.71,102.69,102.71,102700000.0
2008-04-30 03:44:00,102.71,102.74,102.71,102.73,84900000.0
2008-04-30 03:45:00,102.73,102.73,102.72,102.73,17600000.0
2008-04-30 03:46:00,102.73,102.77,102.73,102.75,257400000.0
2008-04-30 03:47:00,102.75,102.76,102.73,102.73,158300000.0
2008-04-30 03:48:00,102.73,102.75,102.72,102.75,379099998.0
2008-04-30 03:49:00,102.75,102.76,102.72,102.72,486100000.0
2008-04-30 03:50:00,102.72,102.73,102.72,102.72,206000000.0
2008-04-30 03:51:00,102.72,102.72,102.72,102.72,115700000.0
2008-04-30 03:52:00,102.72,102.72,102.7,102.7,183400000.0
2008-04-30 03:53:00,102.7,102.7,102.7,102.7,115900000.0
2008-04-30 03:54:00,102.7,102.71,102.7,102.71,63500000.0
2008-04-30 03:55:00,102.71,102.71,102.71,102.71,1600000.0
2008-04-30 03:56:00,102.71,102.71,102.69,102.69,94000000.0
2008-04-30 03:57:00,102.69,102.7,102.69,102.7,22500000.0
2008-04-30 03:58:00,102.7,102.71,102.7,102.71,11000000.0
2008-04-30 03:59:00,102.71,102.71,102.71,102.71,4500000.0
2008-04-30 04:01:00,102.71,102.72,102.71,102.72,74400000.0
2008-04-30 04:02:00,102.715,102.715,102.7,102.705,44900000.0
2008-04-30 04:03:00,102.7,102.71,102.69,102.7,144199999.0
2008-04-30 04:04:00,102.7,102.71,102.695,102.695,134300000.0
2008-04-30 04:05:00,102.695,102.7,102.68,102.69,95900000.0
2008-04-30 04:06:00,102.68,102.68,102.65,102.66,294200002.0
2008-04-30 04:07:00,102.66,102.68,102.65,102.66,171000000.0
2008-04-30 04:08:00,102.65,102.66,102.65,102.65,174200000.0
2008-04-30 04:09:00,102.65,102.66,102.65,102.66,93700000.0
2008-04-30 04:10:00,102.66,102.66,102.64,102.65,189100000.0
2008-04-30 04:11:00,102.65,102.65,102.65,102.65,38200000.0
2008-04-30 04:12:00,102.66,102.66,102.65,102.65,55200000.0
2008-04-30 04:13:00,102.65,102.65,102.64,102.65,120100000.0
2008-04-30 04:14:00,102.65,102.655,102.635,102.65,46100000.0
2008-04-30 04:15:00,102.65,102.66,102.65,102.66,25200000.0
2008-04-30 04:16:00,102.66,102.66,102.66,102.66,4800000.0
2008-04-30 04:17:00,102.66,102.66,102.65,102.655,28400000.0
2008-04-30 04:18:00,102.66,102.665,102.66,102.665,7200000.0
2008-04-30 04:19:00,102.665,102.67,102.665,102.67,19200000.0
2008-04-30 04:20:00,102.67,102.68,102.66,102.68,45300000.0
2008-04-30 04:21:00,102.68,102.695,102.68,102.69,86500000.0
2008-04-30 04:22:00,102.69,102.7,102.68,102.69,90300000.0
2008-04-30 04:23:00,102.69,102.69,102.69,102.69,11800000.0
2008-04-30 04:24:00,102.69,102.71,102.69,102.71,42100000.0
2008-04-30 04:25:00,102.71,102.74,102.71,102.73,63300000.0
2008-04-30 04:26:00,102.73,102.73,102.72,102.72,18400000.0
2008-04-30 04:27:00,102.72,102.735,102.72,102.72,51200000.0
2008-04-30 04:28:00,102.72,102.75,102.72,102.75,45900000.0
2008-04-30 04:29:00,102.75,102.75,102.73,102.74,228200000.0
2008-04-30 04:30:00,102.74,102.76,102.74,102.76,219800000.0
2008-04-30 04:31:00,102.76,102.77,102.76,102.77,98500000.0
2008-04-30 04:32:00,102.77,102.77,102.75,102.75,60800000.0
2008-04-30 04:34:00,102.75,102.75,102.72,102.73,155700000.0
2008-04-30 04:35:00,102.73,102.75,102.73,102.75,75000000.0
2008-04-30 04:36:00,102.75,102.755,102.73,102.755,271799999.0
2008-04-30 04:37:00,102.755,102.755,102.755,102.755,1600000.0
2008-04-30 04:38:00,102.755,102.77,102.755,102.76,106900000.0
2008-04-30 04:39:00,102.76,102.76,102.73,102.73,43700000.0
2008-04-30 04:40:00,102.73,102.73,102.72,102.72,87200000.0
2008-04-30 04:41:00,102.725,102.74,102.725,102.735,282500000.0
2008-04-30 04:42:00,102.735,102.75,102.72,102.74,148700000.0
2008-04-30 04:43:00,102.74,102.74,102.72,102.735,182900000.0
2008-04-30 04:44:00,102.735,102.74,102.73,102.73,62200000.0
2008-04-30 04:45:00,102.74,102.74,102.72,102.72,100900000.0
2008-04-30 04:46:00,102.72,102.73,102.72,102.725,153400000.0
2008-04-30 04:47:00,102.725,102.725,102.72,102.72,302300001.0
2008-04-30 04:48:00,102.72,102.72,102.72,102.72,3200000.0
2008-04-30 04:49:00,102.72,102.72,102.71,102.72,173600000.0
2008-04-30 04:50:00,102.72,102.725,102.71,102.71,426999997.0
2008-04-30 04:51:00,102.715,102.725,102.715,102.725,210900000.0
2008-04-30 04:52:00,102.725,102.75,102.725,102.75,120399998.0
2008-04-30 04:53:00,102.75,102.75,102.73,102.735,79100000.0
2008-04-30 04:54:00,102.735,102.74,102.71,102.72,89700000.0
2008-04-30 04:55:00,102.72,102.72,102.71,102.71,73600000.0
2008-04-30 04:56:00,102.71,102.74,102.71,102.74,29300000.0
2008-04-30 04:57:00,102.735,102.735,102.71,102.715,50100000.0
2008-04-30 04:58:00,102.71,102.71,102.695,102.71,200700000.0
2008-04-30 04:59:00,102.71,102.73,102.69,102.695,227300000.0
2008-04-30 05:00:00,102.695,102.71,102.695,102.71,4400000.0
2008-04-30 05:01:00,102.71,102.725,102.71,102.725,92000000.0
2008-04-30 05:02:00,102.725,102.725,102.72,102.72,26400000.0
2008-04-30 05:03:00,102.72,102.725,102.72,102.72,76900000.0
2008-04-30 05:04:00,102.72,102.725,102.7,102.7,93500000.0
2008-04-30 05:05:00,102.7,102.7,102.68,102.68,230200000.0
2008-04-30 05:06:00,102.68,102.69,102.67,102.67,90000000.0
2008-04-30 05:07:00,102.67,102.69,102.67,102.68,105700000.0
2008-04-30 05:08:00,102.68,102.68,102.65,102.65,291900001.0
2008-04-30 05:09:00,102.65,102.65,102.64,102.65,166400000.0
2008-04-30 05:10:00,102.65,102.67,102.65,102.65,358800000.0
2008-04-30 05:11:00,102.65,102.665,102.65,102.665,209999995.0
2008-04-30 05:12:00,102.665,102.68,102.665,102.68,6200000.0
2008-04-30 05:13:00,102.68,102.68,102.68,102.68,5800000.0
2008-04-30 05:14:00,102.68,102.68,102.66,102.66,118500000.0
2008-04-30 05:15:00,102.66,102.66,102.66,102.66,10800000.0
2008-04-30 05:16:00,102.66,102.66,102.65,102.65,23800000.0
2008-04-30 05:17:00,102.65,102.66,102.65,102.65,28500000.0
2008-04-30 05:18:00,102.66,102.66,102.63,102.64,194300000.0
2008-04-30 05:19:00,102.64,102.65,102.64,102.64,36500000.0
2008-04-30 05:20:00,102.64,102.65,102.62,102.65,136600000.0
2008-04-30 05:21:00,102.65,102.65,102.64,102.64,10000000.0
2008-04-30 05:22:00,102.64,102.65,102.64,102.64,84800000.0
2008-04-30 05:23:00,102.64,102.66,102.64,102.64,155000000.0
2008-04-30 05:24:00,102.64,102.645,102.64,102.64,165600000.0
2008-04-30 05:25:00,102.645,102.66,102.64,102.66,184000000.0
2008-04-30 05:26:00,102.66,102.66,102.645,102.645,6700000.0
2008-04-30 05:28:00,102.645,102.67,102.64,102.67,80400000.0
2008-04-30 05:29:00,102.67,102.68,102.66,102.68,131500001.0
2008-04-30 05:30:00,102.68,102.68,102.68,102.68,4800000.0
2008-04-30 05:31:00,102.68,102.69,102.68,102.69,45300000.0
2008-04-30 05:32:00,102.69,102.69,102.69,102.69,24600000.0
2008-04-30 05:33:00,102.695,102.695,102.69,102.695,196000000.0
2008-04-30 05:34:00,102.695,102.695,102.68,102.68,66600000.0
2008-04-30 05:35:00,102.68,102.68,102.68,102.68,14300000.0
2008-04-30 05:36:00,102.68,102.69,102.68,102.69,65600000.0
2008-04-30 05:37:00,102.69,102.69,102.69,102.69,400000.0
2008-04-30 05:38:00,102.69,102.69,102.69,102.69,800000.0
2008-04-30 05:39:00,102.69,102.69,102.69,102.69,9700000.0
2008-04-30 05:40:00,102.69,102.69,102.69,102.69,13200000.0
2008-04-30 05:41:00,102.69,102.7,102.69,102.7,21200000.0
2008-04-30 05:42:00,102.7,102.74,102.7,102.7,175900000.0
2008-04-30 05:43:00,102.7,102.72,102.7,102.71,81200000.0
2008-04-30 05:44:00,102.71,102.71,102.71,102.71,8200000.0
2008-04-30 05:45:00,102.71,102.72,102.71,102.72,3200000.0
2008-04-30 05:46:00,102.72,102.73,102.71,102.72,20200000.0
2008-04-30 05:47:00,102.72,102.73,102.72,102.72,5500000.0
2008-04-30 05:48:00,102.72,102.72,102.72,102.72,3200000.0
2008-04-30 05:49:00,102.72,102.72,102.69,102.69,35700000.0
2008-04-30 05:50:00,102.69,102.69,102.69,102.69,56000000.0
2008-04-30 05:51:00,102.69,102.71,102.69,102.71,48000000.0
2008-04-30 05:52:00,102.72,102.74,102.72,102.74,74400000.0
2008-04-30 05:53:00,102.73,102.74,102.73,102.74,4300000.0
2008-04-30 05:54:00,102.74,102.745,102.735,102.74,93900000.0
2008-04-30 05:55:00,102.74,102.75,102.74,102.75,31400000.0
2008-04-30 05:57:00,102.75,102.75,102.75,102.75,400000.0
2008-04-30 05:58:00,102.76,102.77,102.76,102.77,8000000.0
2008-04-30 05:59:00,102.78,102.78,102.77,102.77,74400000.0
2008-04-30 06:00:00,102.765,102.77,102.7,102.71,74400000.0
2008-04-30 06:02:00,102.72,102.72,102.72,102.72,29200000.0
2008-04-30 06:03:00,102.72,102.72,102.71,102.71,42800000.0
2008-04-30 06:04:00,102.71,102.71,102.7,102.7,5500000.0
2008-04-30 06:05:00,102.7,102.71,102.7,102.71,11300000.0
2008-04-30 06:06:00,102.71,102.71,102.71,102.71,24000000.0
2008-04-30 06:07:00,102.71,102.71,102.7,102.7,22600000.0
2008-04-30 06:08:00,102.69,102.69,102.68,102.69,70700000.0
2008-04-30 06:09:00,102.69,102.695,102.69,102.695,74400000.0
2008-04-30 06:10:00,102.695,102.71,102.695,102.71,10000000.0
2008-04-30 06:11:00,102.71,102.73,102.71,102.73,29200000.0
2008-04-30 06:12:00,102.74,102.74,102.74,102.74,29500000.0
2008-04-30 06:13:00,102.74,102.74,102.71,102.71,83100000.0
2008-04-30 06:14:00,102.72,102.73,102.72,102.73,8200000.0
2008-04-30 06:15:00,102.73,102.73,102.715,102.715,6800000.0
2008-04-30 06:16:00,102.71,102.71,102.7,102.7,21800000.0
2008-04-30 06:17:00,102.7,102.7,102.7,102.7,5700000.0
2008-04-30 06:18:00,102.7,102.71,102.695,102.7,38700000.0
2008-04-30 06:19:00,102.7,102.7,102.69,102.69,29100000.0
2008-04-30 06:20:00,102.69,102.695,102.67,102.69,113000000.0
2008-04-30 06:21:00,102.69,102.69,102.66,102.66,93200000.0
2008-04-30 06:22:00,102.66,102.66,102.63,102.645,28800000.0
2008-04-30 06:23:00,102.645,102.655,102.645,102.655,22400000.0
2008-04-30 06:24:00,102.66,102.69,102.66,102.67,200400002.0
2008-04-30 06:25:00,102.66,102.665,102.66,102.665,125400000.0
2008-04-30 06:26:00,102.665,102.67,102.66,102.67,17800000.0
2008-04-30 06:27:00,102.66,102.66,102.66,102.66,46600000.0
2008-04-30 06:28:00,102.66,102.66,102.645,102.66,152300000.0
2008-04-30 06:29:00,102.66,102.66,102.6,102.6,201900000.0
2008-04-30 06:30:00,102.6,102.63,102.6,102.62,254200000.0
2008-04-30 06:31:00,102.62,102.635,102.62,102.62,490300000.0
2008-04-30 06:32:00,102.62,102.625,102.6,102.605,273099999.0
2008-04-30 06:33:00,102.605,102.605,102.6,102.605,56000000.0
2008-04-30 06:34:00,102.605,102.61,102.605,102.61,52300000.0
2008-04-30 06:35:00,102.61,102.62,102.61,102.61,165699999.0
2008-04-30 06:36:00,102.62,102.625,102.61,102.625,65100000.0
2008-04-30 06:37:00,102.62,102.62,102.605,102.605,110200000.0
2008-04-30 06:38:00,102.61,102.62,102.605,102.61,55800000.0
2008-04-30 06:39:00,102.62,102.62,102.6,102.6,225600001.0
2008-04-30 06:40:00,102.6,102.6,102.6,102.6,17000000.0
2008-04-30 06:41:00,102.6,102.6,102.6,102.6,27800000.0
2008-04-30 06:42:00,102.6,102.6,102.6,102.6,11500000.0
2008-04-30 06:43:00,102.6,102.6,102.6,102.6,20500000.0
2008-04-30 06:44:00,102.6,102.6,102.55,102.555,160800000.0
2008-04-30 06:45:00,102.555,102.555,102.55,102.55,54500000.0
2008-04-30 06:46:00,102.55,102.55,102.55,102.55,126000000.0
2008-04-30 06:47:00,102.55,102.55,102.55,102.55,54400000.0
2008-04-30 06:48:00,102.55,102.555,102.55,102.55,99600000.0
2008-04-30 06:49:00,102.55,102.55,102.55,102.55,64900000.0
2008-04-30 06:50:00,102.55,102.55,102.55,102.55,25600000.0
2008-04-30 06:51:00,102.55,102.55,102.55,102.55,27200000.0
2008-04-30 06:52:00,102.55,102.55,102.55,102.55,44800000.0
2008-04-30 06:53:00,102.55,102.57,102.55,102.57,62800000.0
2008-04-30 06:54:00,102.57,102.57,102.56,102.57,78900000.0
2008-04-30 06:55:00,102.57,102.57,102.56,102.56,111800000.0
2008-04-30 06:56:00,102.56,102.56,102.56,102.56,9700000.0
2008-04-30 06:57:00,102.56,102.57,102.56,102.57,16800000.0
2008-04-30 06:59:00,102.57,102.57,102.57,102.57,18900000.0
2008-04-30 07:00:00,102.575,102.605,102.575,102.605,221500000.0
2008-04-30 07:01:00,102.6,102.605,102.58,102.58,32800000.0
2008-04-30 07:02:00,102.58,102.595,102.55,102.565,109400000.0
2008-04-30 07:03:00,102.565,102.565,102.55,102.55,54500000.0
2008-04-30 07:04:00,102.55,102.55,102.55,102.55,89600000.0
2008-04-30 07:05:00,102.55,102.55,102.55,102.55,68800000.0
2008-04-30 07:06:00,102.55,102.55,102.55,102.55,9600000.0
2008-04-30 07:07:00,102.55,102.55,102.55,102.55,215000000.0
2008-04-30 07:08:00,102.55,102.57,102.55,102.56,55800000.0
2008-04-30 07:09:00,102.56,102.56,102.55,102.56,126500000.0
2008-04-30 07:10:00,102.57,102.575,102.57,102.57,78400000.0
2008-04-30 07:11:00,102.57,102.595,102.57,102.59,32400000.0
2008-04-30 07:12:00,102.59,102.59,102.56,102.56,38500000.0
2008-04-30 07:13:00,102.56,102.57,102.56,102.56,4300000.0
2008-04-30 07:14:00,102.56,102.58,102.56,102.57,21000000.0
2008-04-30 07:15:00,102.57,102.57,102.56,102.56,13200000.0
2008-04-30 07:16:00,102.56,102.56,102.55,102.55,18600000.0
2008-04-30 07:17:00,102.55,102.55,102.55,102.55,27200000.0
2008-04-30 07:18:00,102.55,102.55,102.55,102.55,6400000.0
2008-04-30 07:19:00,102.55,102.55,102.55,102.55,46400000.0
2008-04-30 07:20:00,102.55,102.55,102.55,102.55,9600000.0
2008-04-30 07:21:00,102.55,102.55,102.55,102.55,24000000.0
2008-04-30 07:22:00,102.55,102.55,102.53,102.53,2000000.0
2008-04-30 07:23:00,102.52,102.52,102.51,102.52,50600000.0
2008-04-30 07:24:00,102.52,102.52,102.51,102.51,6400000.0
2008-04-30 07:25:00,102.51,102.51,102.51,102.51,11900000.0
2008-04-30 07:26:00,102.51,102.51,102.51,102.51,9600000.0
2008-04-30 07:27:00,102.51,102.51,102.51,102.51,2400000.0
2008-04-30 07:28:00,102.51,102.51,102.48,102.48,56400000.0
2008-04-30 07:29:00,102.48,102.49,102.48,102.48,150400000.0
2008-04-30 07:30:00,102.48,102.49,102.48,102.48,63000000.0
2008-04-30 07:31:00,102.48,102.495,102.48,102.48,161400000.0
2008-04-30 07:32:00,102.485,102.485,102.48,102.48,30800000.0
2008-04-30 07:33:00,102.48,102.485,102.48,102.48,19300000.0
2008-04-30 07:34:00,102.485,102.49,102.48,102.485,65700000.0
2008-04-30 07:35:00,102.48,102.49,102.48,102.49,28100000.0
2008-04-30 07:36:00,102.485,102.51,102.48,102.49,98400001.0
2008-04-30 07:37:00,102.5,102.515,102.485,102.51,100500000.0
2008-04-30 07:38:00,102.51,102.52,102.51,102.52,21000000.0
2008-04-30 07:39:00,102.515,102.53,102.515,102.52,12600000.0
2008-04-30 07:40:00,102.52,102.525,102.49,102.49,24600000.0
2008-04-30 07:41:00,102.49,102.51,102.49,102.51,15600000.0
2008-04-30 07:42:00,102.51,102.515,102.5,102.5,36000000.0
2008-04-30 07:43:00,102.505,102.525,102.5,102.52,15000000.0
2008-04-30 07:44:00,102.52,102.535,102.505,102.525,35400000.0
2008-04-30 07:45:00,102.52,102.525,102.51,102.515,9800000.0
2008-04-30 07:46:00,102.51,102.515,102.505,102.515,9800000.0
2008-04-30 07:47:00,102.515,102.52,102.5,102.5,26100000.0
2008-04-30 07:48:00,102.5,102.505,102.5,102.505,1200000.0
2008-04-30 07:49:00,102.5,102.505,102.49,102.49,7600000.0
2008-04-30 07:50:00,102.495,102.54,102.49,102.51,114900000.0
2008-04-30 07:51:00,102.5,102.535,102.5,102.525,33900000.0
2008-04-30 07:52:00,102.525,102.53,102.5,102.505,53900000.0
2008-04-30 07:53:00,102.505,102.515,102.48,102.485,167000000.0
2008-04-30 07:54:00,102.49,102.49,102.48,102.48,60800000.0
2008-04-30 07:55:00,102.48,102.48,102.48,102.48,21000000.0
2008-04-30 07:56:00,102.48,102.48,102.48,102.48,14400000.0
2008-04-30 07:57:00,102.48,102.48,102.48,102.48,19200000.0
2008-04-30 07:58:00,102.48,102.48,102.48,102.48,6000000.0
2008-04-30 07:59:00,102.48,102.48,102.48,102.48,4800000.0
2008-04-30 08:00:00,102.48,102.48,102.415,102.47,111800000.0
2008-04-30 08:01:00,102.465,102.475,102.455,102.46,170400000.0
2008-04-30 08:02:00,102.46,102.47,102.44,102.45,115100000.0
2008-04-30 08:03:00,102.45,102.475,102.44,102.46,121500000.0
2008-04-30 08:04:00,102.46,102.48,102.44,102.45,101500000.0
2008-04-30 08:05:00,102.45,102.47,102.44,102.47,129100000.0
2008-04-30 08:06:00,102.47,102.48,102.46,102.48,147300000.0
2008-04-30 08:07:00,102.48,102.5,102.48,102.49,124900000.0
2008-04-30 08:08:00,102.49,102.495,102.46,102.49,109300000.0
2008-04-30 08:09:00,102.49,102.49,102.46,102.46,68000000.0
2008-04-30 08:10:00,102.46,102.49,102.46,102.48,24100000.0
2008-04-30 08:11:00,102.48,102.48,102.46,102.47,38800000.0
2008-04-30 08:12:00,102.47,102.48,102.47,102.48,5300000.0
2008-04-30 08:13:00,102.48,102.48,102.47,102.47,4800000.0
2008-04-30 08:14:00,102.47,102.48,102.47,102.47,2200000.0
2008-04-30 08:15:00,102.47,102.48,102.43,102.44,42000000.0
2008-04-30 08:16:00,102.44,102.45,102.44,102.44,9100000.0
2008-04-30 08:17:00,102.44,102.44,102.41,102.41,54900000.0
2008-04-30 08:18:00,102.41,102.41,102.39,102.41,26600000.0
2008-04-30 08:19:00,102.41,102.44,102.41,102.43,32200000.0
2008-04-30 08:20:00,102.43,102.43,102.41,102.42,14200000.0
2008-04-30 08:21:00,102.42,102.42,102.4,102.41,4800000.0
2008-04-30 08:22:00,102.4,102.44,102.4,102.44,50500000.0
2008-04-30 08:23:00,102.42,102.45,102.42,102.44,140800000.0
2008-04-30 08:24:00,102.44,102.46,102.43,102.44,83000000.0
2008-04-30 08:25:00,102.43,102.45,102.42,102.45,108800000.0
2008-04-30 08:26:00,102.45,102.45,102.42,102.42,66600000.0
2008-04-30 08:27:00,102.43,102.45,102.43,102.44,52500000.0
2008-04-30 08:28:00,102.43,102.44,102.41,102.43,55200000.0
2008-04-30 08:29:00,102.43,102.47,102.43,102.44,80200001.0
2008-04-30 08:30:00,102.445,102.45,102.43,102.44,115200000.0
2008-04-30 08:31:00,102.44,102.44,102.41,102.42,115300000.0
2008-04-30 08:32:00,102.42,102.43,102.41,102.42,166900000.0
2008-04-30 08:33:00,102.42,102.44,102.41,102.43,55700000.0
2008-04-30 08:34:00,102.43,102.45,102.42,102.44,50200000.0
2008-04-30 08:35:00,102.44,102.44,102.42,102.42,31900000.0
2008-04-30 08:36:00,102.41,102.49,102.41,102.49,54600000.0
2008-04-30 08:37:00,102.49,102.54,102.42,102.42,103600000.0
2008-04-30 08:38:00,102.42,102.49,102.42,102.48,69300000.0
2008-04-30 08:39:00,102.48,102.48,102.39,102.44,70600000.0
2008-04-30 08:40:00,102.44,102.46,102.41,102.45,141900000.0
2008-04-30 08:41:00,102.45,102.46,102.4,102.44,76300000.0
2008-04-30 08:42:00,102.44,102.45,102.42,102.45,33000000.0
2008-04-30 08:43:00,102.45,102.47,102.45,102.46,41600000.0
2008-04-30 08:44:00,102.46,102.46,102.34,102.415,207900000.0
2008-04-30 08:45:00,102.425,102.435,102.38,102.38,90700000.0
2008-04-30 08:46:00,102.39,102.42,102.39,102.41,58600000.0
2008-04-30 08:47:00,102.4,102.4,102.35,102.36,63500000.0
2008-04-30 08:48:00,102.36,102.38,102.31,102.36,116700000.0
2008-04-30 08:49:00,102.36,102.375,102.35,102.37,99100000.0
2008-04-30 08:50:00,102.37,102.42,102.36,102.42,133700000.0
2008-04-30 08:51:00,102.42,102.445,102.4,102.41,247400000.0
2008-04-30 08:52:00,102.41,102.465,102.41,102.445,73400000.0
2008-04-30 08:53:00,102.44,102.465,102.435,102.46,74100000.0
2008-04-30 08:54:00,102.465,102.47,102.4,102.4,68400000.0
2008-04-30 08:55:00,102.4,102.41,102.37,102.37,84500000.0
2008-04-30 08:56:00,102.37,102.4,102.37,102.4,37900000.0
2008-04-30 08:57:00,102.395,102.405,102.37,102.38,45900000.0
2008-04-30 08:58:00,102.37,102.415,102.37,102.41,47400000.0
2008-04-30 08:59:00,102.4,102.42,102.38,102.4,43800000.0
2008-04-30 09:00:00,102.4,102.41,102.39,102.39,14200000.0
2008-04-30 09:01:00,102.395,102.42,102.395,102.41,12800000.0
2008-04-30 09:02:00,102.405,102.41,102.395,102.4,7400000.0
2008-04-30 09:03:00,102.405,102.405,102.38,102.4,17100000.0
2008-04-30 09:04:00,102.395,102.395,102.38,102.38,22100000.0
2008-04-30 09:05:00,102.39,102.41,102.38,102.4,19000000.0
2008-04-30 09:06:00,102.405,102.42,102.385,102.41,21200000.0
2008-04-30 09:07:00,102.41,102.445,102.41,102.445,23400000.0
2008-04-30 09:08:00,102.44,102.44,102.42,102.43,14000000.0
2008-04-30 09:09:00,102.42,102.52,102.42,102.49,55400000.0
2008-04-30 09:10:00,102.5,102.52,102.46,102.46,71300000.0
2008-04-30 09:11:00,102.46,102.52,102.46,102.5,36200000.0
2008-04-30 09:12:00,102.51,102.555,102.495,102.53,60700000.0
2008-04-30 09:13:00,102.525,102.55,102.49,102.52,71800000.0
2008-04-30 09:14:00,102.525,102.55,102.51,102.53,39800000.0
2008-04-30 09:15:00,102.525,102.54,102.51,102.52,37800000.0
2008-04-30 09:16:00,102.515,102.56,102.51,102.535,29600000.0
2008-04-30 09:17:00,102.53,102.545,102.525,102.535,20200000.0
2008-04-30 09:18:00,102.525,102.58,102.51,102.53,49800000.0
2008-04-30 09:19:00,102.58,102.61,102.52,102.585,58800000.0
2008-04-30 09:20:00,102.58,102.58,102.56,102.56,11600000.0
2008-04-30 09:21:00,102.565,102.565,102.53,102.53,3600000.0
2008-04-30 09:22:00,102.53,102.53,102.51,102.515,9100000.0
2008-04-30 09:23:00,102.51,102.525,102.5,102.52,26000000.0
2008-04-30 09:24:00,102.52,102.54,102.515,102.535,7400000.0
2008-04-30 09:25:00,102.54,102.555,102.535,102.54,8800000.0
2008-04-30 09:26:00,102.55,102.56,102.535,102.545,19900000.0
2008-04-30 09:27:00,102.54,102.565,102.54,102.55,19300000.0
2008-04-30 09:28:00,102.555,102.595,102.55,102.575,86700000.0
2008-04-30 09:29:00,102.57,102.63,102.57,102.61,45100000.0
2008-04-30 09:30:00,102.61,102.69,102.61,102.67,51000000.0
2008-04-30 09:31:00,102.67,102.75,102.66,102.74,33600000.0
2008-04-30 09:32:00,102.74,102.79,102.715,102.76,50300000.0
2008-04-30 09:33:00,102.765,102.85,102.735,102.84,61300000.0
2008-04-30 09:34:00,102.845,102.85,102.79,102.825,54800000.0
2008-04-30 09:35:00,102.835,102.845,102.725,102.75,51700000.0
2008-04-30 09:36:00,102.745,102.77,102.74,102.77,29600000.0
2008-04-30 09:37:00,102.775,102.845,102.76,102.81,60500000.0
2008-04-30 09:38:00,102.82,102.85,102.82,102.85,27200000.0
2008-04-30 09:39:00,102.85,102.85,102.825,102.83,29000000.0
2008-04-30 09:40:00,102.825,102.84,102.825,102.84,5800000.0
2008-04-30 09:41:00,102.84,102.85,102.83,102.83,19600000.0
2008-04-30 09:42:00,102.83,102.84,102.815,102.84,9700000.0
2008-04-30 09:43:00,102.83,102.84,102.82,102.82,18300000.0
2008-04-30 09:44:00,102.82,102.83,102.81,102.81,12400000.0
2008-04-30 09:45:00,102.81,102.81,102.735,102.75,49400000.0
2008-04-30 09:46:00,102.755,102.76,102.72,102.73,30800000.0
2008-04-30 09:47:00,102.715,102.735,102.705,102.715,66800000.0
2008-04-30 09:48:00,102.72,102.75,102.7,102.75,32300000.0
2008-04-30 09:49:00,102.755,102.775,102.74,102.74,18100000.0
2008-04-30 09:50:00,102.745,102.76,102.735,102.75,24700000.0
2008-04-30 09:51:00,102.76,102.77,102.76,102.77,26300000.0
2008-04-30 09:52:00,102.77,102.805,102.77,102.795,13700000.0
2008-04-30 09:53:00,102.8,102.85,102.8,102.85,30300000.0
2008-04-30 09:54:00,102.85,102.85,102.815,102.825,24800000.0
2008-04-30 09:55:00,102.82,102.85,102.815,102.845,22000000.0
2008-04-30 09:56:00,102.84,102.87,102.835,102.865,26800000.0
2008-04-30 09:57:00,102.86,102.86,102.825,102.835,21800000.0
2008-04-30 09:58:00,102.83,102.84,102.82,102.83,23600000.0
2008-04-30 09:59:00,102.83,102.86,102.83,102.85,22400000.0
2008-04-30 10:00:00,102.84,102.855,102.835,102.84,30100000.0
2008-04-30 10:01:00,102.845,102.845,102.8,102.8,39600000.0
2008-04-30 10:02:00,102.8,102.82,102.78,102.805,31200000.0
2008-04-30 10:03:00,102.815,102.855,102.8,102.85,36800000.0
2008-04-30 10:04:00,102.85,102.85,102.83,102.83,26800000.0
2008-04-30 10:05:00,102.83,102.85,102.81,102.84,31500000.0
2008-04-30 10:06:00,102.835,102.85,102.82,102.835,26100000.0
2008-04-30 10:07:00,102.835,102.84,102.83,102.83,11500000.0
2008-04-30 10:08:00,102.83,102.84,102.79,102.79,24200000.0
2008-04-30 10:09:00,102.795,102.8,102.735,102.74,32700000.0
2008-04-30 10:10:00,102.74,102.745,102.685,102.695,33800000.0
2008-04-30 10:11:00,102.685,102.72,102.675,102.715,38200000.0
2008-04-30 10:12:00,102.715,102.73,102.685,102.695,33000000.0
2008-04-30 10:13:00,102.7,102.725,102.69,102.71,26500000.0
2008-04-30 10:14:00,102.715,102.74,102.7,102.73,52500000.0
2008-04-30 10:15:00,102.73,102.79,102.715,102.765,63700000.0
2008-04-30 10:16:00,102.77,102.835,102.77,102.82,86400000.0
2008-04-30 10:17:00,102.82,102.82,102.785,102.81,47400000.0
2008-04-30 10:18:00,102.81,102.815,102.785,102.785,26600000.0
2008-04-30 10:19:00,102.785,102.81,102.785,102.81,24600000.0
2008-04-30 10:20:00,102.81,102.82,102.8,102.81,30400000.0
2008-04-30 10:21:00,102.81,102.83,102.81,102.83,19000000.0
2008-04-30 10:22:00,102.83,102.84,102.83,102.83,17800000.0
2008-04-30 10:23:00,102.83,102.895,102.83,102.88,55600000.0
2008-04-30 10:24:00,102.88,102.885,102.85,102.875,31500000.0
2008-04-30 10:25:00,102.875,102.88,102.85,102.87,41800000.0
2008-04-30 10:26:00,102.87,102.9,102.87,102.885,24000000.0
2008-04-30 10:27:00,102.89,102.93,102.89,102.89,27200000.0
2008-04-30 10:28:00,102.89,102.905,102.88,102.88,33900000.0
2008-04-30 10:29:00,102.88,102.925,102.88,102.885,59300000.0
2008-04-30 10:30:00,102.89,102.89,102.85,102.86,28400000.0
2008-04-30 10:31:00,102.855,102.865,102.845,102.865,23700000.0
2008-04-30 10:32:00,102.865,102.895,102.86,102.89,43300000.0
2008-04-30 10:33:00,102.89,102.905,102.845,102.905,29600000.0
2008-04-30 10:34:00,102.905,102.915,102.86,102.88,30500000.0
2008-04-30 10:35:00,102.875,102.925,102.865,102.865,36200000.0
2008-04-30 10:36:00,102.87,102.87,102.81,102.825,62500000.0
2008-04-30 10:37:00,102.83,102.88,102.8,102.85,63300000.0
2008-04-30 10:38:00,102.845,102.855,102.795,102.795,68000000.0
2008-04-30 10:39:00,102.795,102.855,102.795,102.81,63000000.0
2008-04-30 10:40:00,102.805,102.84,102.8,102.8,57400000.0
2008-04-30 10:41:00,102.805,102.87,102.805,102.86,32400000.0
2008-04-30 10:42:00,102.86,102.865,102.84,102.86,20600000.0
2008-04-30 10:43:00,102.85,102.9,102.84,102.895,31900000.0
2008-04-30 10:44:00,102.89,102.955,102.865,102.895,54600000.0
2008-04-30 10:45:00,102.895,102.945,102.86,102.9,56700000.0
2008-04-30 10:46:00,102.9,102.905,102.87,102.89,36900000.0
2008-04-30 10:47:00,102.89,102.89,102.88,102.88,21500000.0
2008-04-30 10:48:00,102.88,102.92,102.88,102.905,21300000.0
2008-04-30 10:49:00,102.91,102.935,102.895,102.92,17800000.0
2008-04-30 10:50:00,102.92,102.925,102.91,102.91,11000000.0
2008-04-30 10:51:00,102.91,102.94,102.91,102.93,21400000.0
2008-04-30 10:52:00,102.93,102.93,102.875,102.89,28300000.0
2008-04-30 10:53:00,102.89,102.925,102.88,102.925,54500000.0
2008-04-30 10:54:00,102.93,102.93,102.875,102.91,27000000.0
2008-04-30 10:55:00,102.9,102.925,102.85,102.86,50100000.0
2008-04-30 10:56:00,102.86,102.88,102.845,102.85,42400000.0
2008-04-30 10:57:00,102.85,102.87,102.845,102.86,23100000.0
2008-04-30 10:58:00,102.86,102.86,102.84,102.84,18200000.0
2008-04-30 10:59:00,102.84,102.84,102.78,102.815,12600000.0
2008-04-30 11:00:00,102.815,102.85,102.79,102.83,19300000.0
2008-04-30 11:01:00,102.83,102.895,102.82,102.895,28300000.0
2008-04-30 11:02:00,102.895,102.905,102.875,102.905,17300000.0
2008-04-30 11:03:00,102.905,102.915,102.865,102.87,30200000.0
2008-04-30 11:04:00,102.87,102.88,102.825,102.84,36300000.0
2008-04-30 11:05:00,102.82,102.86,102.81,102.82,45800000.0
2008-04-30 11:06:00,102.82,102.83,102.795,102.81,36400000.0
2008-04-30 11:07:00,102.81,102.86,102.81,102.86,31000000.0
2008-04-30 11:08:00,102.86,102.88,102.84,102.85,23600000.0
2008-04-30 11:09:00,102.85,102.89,102.84,102.88,22000000.0
2008-04-30 11:10:00,102.88,102.9,102.83,102.86,29400000.0
2008-04-30 11:11:00,102.85,102.9,102.83,102.9,37700000.0
2008-04-30 11:12:00,102.9,102.9,102.87,102.87,11800000.0
2008-04-30 11:13:00,102.87,102.92,102.87,102.9,19800000.0
2008-04-30 11:14:00,102.9,102.93,102.89,102.91,22500000.0
2008-04-30 11:15:00,102.92,102.92,102.875,102.88,22100000.0
2008-04-30 11:16:00,102.88,102.885,102.87,102.875,11900000.0
2008-04-30 11:17:00,102.875,102.885,102.865,102.885,13200000.0
2008-04-30 11:18:00,102.885,102.925,102.885,102.925,11800000.0
2008-04-30 11:19:00,102.92,102.96,102.92,102.94,20900000.0
2008-04-30 11:20:00,102.93,102.94,102.91,102.91,19200000.0
2008-04-30 11:21:00,102.9,102.9,102.88,102.89,22800000.0
2008-04-30 11:22:00,102.89,102.96,102.87,102.96,36500000.0
2008-04-30 11:23:00,102.965,102.97,102.92,102.925,19600000.0
2008-04-30 11:24:00,102.93,102.99,102.885,102.97,30300000.0
2008-04-30 11:25:00,102.96,102.98,102.95,102.98,21000000.0
2008-04-30 11:26:00,102.975,102.975,102.92,102.94,24600000.0
2008-04-30 11:27:00,102.94,102.95,102.93,102.93,12600000.0
2008-04-30 11:28:00,102.94,102.95,102.87,102.87,27400000.0
2008-04-30 11:29:00,102.87,102.88,102.83,102.87,21200000.0
2008-04-30 11:30:00,102.87,102.88,102.86,102.87,5300000.0
2008-04-30 11:31:00,102.875,102.915,102.875,102.915,18700000.0
2008-04-30 11:32:00,102.92,102.96,102.92,102.95,34400000.0
2008-04-30 11:33:00,102.95,102.97,102.94,102.96,18300000.0
2008-04-30 11:34:00,102.96,102.96,102.93,102.95,19200000.0
2008-04-30 11:35:00,102.95,102.96,102.95,102.96,9800000.0
2008-04-30 11:36:00,102.95,102.96,102.905,102.96,19100000.0
2008-04-30 11:37:00,102.96,102.99,102.95,102.97,38300000.0
2008-04-30 11:38:00,102.97,102.98,102.92,102.96,35100000.0
2008-04-30 11:39:00,102.96,102.96,102.94,102.96,9800000.0
2008-04-30 11:40:00,102.95,102.99,102.94,102.99,29000000.0
2008-04-30 11:41:00,102.99,103.04,102.98,103.03,18200000.0
2008-04-30 11:42:00,103.03,103.03,102.97,102.99,35200000.0
2008-04-30 11:43:00,102.98,103.03,102.98,102.99,35800000.0
2008-04-30 11:44:00,103.0,103.08,103.0,103.06,29500000.0
2008-04-30 11:45:00,103.06,103.09,103.04,103.06,18100000.0
2008-04-30 11:46:00,103.06,103.1,103.06,103.085,42700000.0
2008-04-30 11:47:00,103.085,103.085,103.04,103.05,19800000.0
2008-04-30 11:48:00,103.04,103.06,103.02,103.05,19300000.0
2008-04-30 11:49:00,103.05,103.05,103.0,103.0,18300000.0
2008-04-30 11:50:00,103.0,103.04,102.99,103.03,46000000.0
2008-04-30 11:51:00,103.03,103.06,103.03,103.05,36000000.0
2008-04-30 11:52:00,103.05,103.05,103.02,103.03,7200000.0
2008-04-30 11:53:00,103.02,103.03,103.0,103.0,16600000.0
2008-04-30 11:54:00,103.0,103.0,102.995,103.0,13700000.0
2008-04-30 11:55:00,103.0,103.02,102.935,102.945,61200000.0
2008-04-30 11:56:00,102.945,102.97,102.945,102.945,42000000.0
2008-04-30 11:57:00,102.945,102.96,102.94,102.94,36200000.0
2008-04-30 11:58:00,102.945,102.98,102.945,102.98,16100000.0
2008-04-30 11:59:00,102.98,103.0,102.98,102.99,30100000.0
2008-04-30 12:00:00,102.99,103.01,102.99,103.0,13900000.0
2008-04-30 12:01:00,103.0,103.015,103.0,103.015,4000000.0
2008-04-30 12:02:00,103.015,103.05,103.01,103.05,8900000.0
2008-04-30 12:03:00,103.04,103.04,103.01,103.01,13300000.0
2008-04-30 12:04:00,103.01,103.045,102.98,103.035,21800000.0
2008-04-30 12:05:00,103.035,103.05,103.035,103.04,6400000.0
2008-04-30 12:06:00,103.04,103.07,103.04,103.06,11500000.0
2008-04-30 12:07:00,103.06,103.08,103.05,103.07,12400000.0
2008-04-30 12:08:00,103.07,103.1,103.06,103.09,17600000.0
2008-04-30 12:09:00,103.09,103.15,103.08,103.12,40300000.0
2008-04-30 12:10:00,103.12,103.19,103.12,103.17,54700000.0
2008-04-30 12:11:00,103.17,103.19,103.145,103.15,17800000.0
2008-04-30 12:12:00,103.16,103.19,103.15,103.175,23600000.0
2008-04-30 12:13:00,103.175,103.21,103.17,103.19,35300000.0
2008-04-30 12:14:00,103.19,103.21,103.19,103.19,6400000.0
2008-04-30 12:15:00,103.19,103.2,103.145,103.145,43200000.0
2008-04-30 12:16:00,103.14,103.15,103.125,103.15,9800000.0
2008-04-30 12:17:00,103.14,103.14,103.09,103.09,30900000.0
2008-04-30 12:18:00,103.1,103.13,103.1,103.11,11800000.0
2008-04-30 12:19:00,103.1,103.11,103.075,103.08,15900000.0
2008-04-30 12:20:00,103.08,103.08,102.995,103.05,42400000.0
2008-04-30 12:21:00,103.04,103.08,103.015,103.02,42100000.0
2008-04-30 12:22:00,103.025,103.055,103.02,103.055,17900000.0
2008-04-30 12:23:00,103.06,103.06,103.01,103.015,22000000.0
2008-04-30 12:24:00,103.02,103.07,103.01,103.04,31800000.0
2008-04-30 12:25:00,103.04,103.08,103.01,103.01,43500000.0
2008-04-30 12:26:00,103.01,103.07,103.01,103.05,18800000.0
2008-04-30 12:27:00,103.055,103.1,103.05,103.085,36600000.0
2008-04-30 12:28:00,103.085,103.09,103.07,103.09,41000000.0
2008-04-30 12:29:00,103.1,103.14,103.1,103.14,30000000.0
2008-04-30 12:30:00,103.14,103.225,103.14,103.205,43400000.0
2008-04-30 12:31:00,103.2,103.22,103.19,103.2,27400000.0
2008-04-30 12:32:00,103.2,103.2,103.16,103.16,26000000.0
2008-04-30 12:33:00,103.165,103.18,103.14,103.14,22800000.0
2008-04-30 12:34:00,103.14,103.16,103.14,103.155,32300000.0
2008-04-30 12:35:00,103.155,103.175,103.14,103.155,29800000.0
2008-04-30 12:36:00,103.16,103.175,103.145,103.15,21200000.0
2008-04-30 12:37:00,103.155,103.175,103.155,103.155,11800000.0
2008-04-30 12:38:00,103.16,103.19,103.155,103.19,31700000.0
2008-04-30 12:39:00,103.195,103.23,103.18,103.22,40400000.0
2008-04-30 12:40:00,103.22,103.245,103.18,103.19,77100000.0
2008-04-30 12:41:00,103.19,103.24,103.18,103.24,28000000.0
2008-04-30 12:42:00,103.235,103.26,103.21,103.235,37800000.0
2008-04-30 12:43:00,103.23,103.295,103.215,103.285,30200000.0
2008-04-30 12:44:00,103.275,103.335,103.26,103.315,46900000.0
2008-04-30 12:45:00,103.31,103.36,103.305,103.335,86500000.0
2008-04-30 12:46:00,103.34,103.36,103.29,103.31,47800000.0
2008-04-30 12:47:00,103.305,103.31,103.245,103.265,52100000.0
2008-04-30 12:48:00,103.26,103.275,103.225,103.235,32900000.0
2008-04-30 12:49:00,103.23,103.26,103.2,103.23,66100000.0
2008-04-30 12:50:00,103.23,103.26,103.2,103.26,53400000.0
2008-04-30 12:51:00,103.26,103.27,103.24,103.25,29800000.0
2008-04-30 12:52:00,103.25,103.285,103.22,103.28,56300000.0
2008-04-30 12:53:00,103.29,103.3,103.26,103.26,29700000.0
2008-04-30 12:54:00,103.26,103.28,103.24,103.255,37000000.0
2008-04-30 12:55:00,103.25,103.27,103.24,103.25,21200000.0
2008-04-30 12:56:00,103.255,103.275,103.225,103.275,35200000.0
2008-04-30 12:57:00,103.27,103.295,103.27,103.285,22700000.0
2008-04-30 12:58:00,103.29,103.29,103.285,103.285,1600000.0
2008-04-30 12:59:00,103.29,103.29,103.23,103.23,21700000.0
2008-04-30 13:00:00,103.22,103.32,103.22,103.32,38500000.0
2008-04-30 13:01:00,103.32,103.33,103.28,103.32,39300000.0
2008-04-30 13:02:00,103.32,103.33,103.285,103.285,28600000.0
2008-04-30 13:03:00,103.29,103.29,103.25,103.25,38600000.0
2008-04-30 13:04:00,103.255,103.305,103.255,103.29,51300000.0
2008-04-30 13:05:00,103.3,103.31,103.28,103.3,16200000.0
2008-04-30 13:06:00,103.3,103.32,103.285,103.29,24000000.0
2008-04-30 13:07:00,103.29,103.295,103.245,103.28,28300000.0
2008-04-30 13:08:00,103.28,103.335,103.28,103.32,39600000.0
2008-04-30 13:09:00,103.325,103.345,103.305,103.32,42600000.0
2008-04-30 13:10:00,103.325,103.34,103.32,103.32,22400000.0
2008-04-30 13:11:00,103.31,103.345,103.31,103.345,27400000.0
2008-04-30 13:12:00,103.35,103.35,103.32,103.34,25400000.0
2008-04-30 13:13:00,103.34,103.36,103.33,103.33,24000000.0
2008-04-30 13:14:00,103.34,103.345,103.34,103.345,6800000.0
2008-04-30 13:15:00,103.35,103.35,103.33,103.35,19400000.0
2008-04-30 13:16:00,103.35,103.445,103.35,103.445,91300000.0
2008-04-30 13:17:00,103.445,103.495,103.43,103.47,48700000.0
2008-04-30 13:18:00,103.47,103.5,103.445,103.48,38100000.0
2008-04-30 13:19:00,103.47,103.495,103.45,103.47,40100000.0
2008-04-30 13:20:00,103.47,103.485,103.43,103.435,68900000.0
2008-04-30 13:21:00,103.435,103.45,103.425,103.43,35000000.0
2008-04-30 13:22:00,103.43,103.445,103.39,103.4,43600000.0
2008-04-30 13:23:00,103.39,103.39,103.34,103.36,97900000.0
2008-04-30 13:24:00,103.355,103.4,103.35,103.39,68200000.0
2008-04-30 13:25:00,103.375,103.38,103.35,103.37,36400000.0
2008-04-30 13:26:00,103.37,103.38,103.33,103.38,64500000.0
2008-04-30 13:27:00,103.38,103.39,103.375,103.38,42000000.0
2008-04-30 13:28:00,103.38,103.41,103.38,103.41,27400000.0
2008-04-30 13:29:00,103.42,103.46,103.41,103.42,49900000.0
2008-04-30 13:30:00,103.425,103.435,103.4,103.435,57000000.0
2008-04-30 13:31:00,103.435,103.545,103.435,103.505,102800000.0
2008-04-30 13:32:00,103.51,103.51,103.45,103.47,80500000.0
2008-04-30 13:33:00,103.475,103.48,103.46,103.48,40100000.0
2008-04-30 13:34:00,103.47,103.535,103.47,103.52,59200000.0
2008-04-30 13:35:00,103.515,103.55,103.51,103.53,53300000.0
2008-04-30 13:36:00,103.53,103.57,103.525,103.56,54900000.0
2008-04-30 13:37:00,103.56,103.57,103.54,103.54,42800000.0
2008-04-30 13:38:00,103.535,103.54,103.495,103.54,61100000.0
2008-04-30 13:39:00,103.54,103.54,103.49,103.5,48200000.0
2008-04-30 13:40:00,103.485,103.52,103.48,103.51,45300000.0
2008-04-30 13:41:00,103.51,103.58,103.51,103.56,60600000.0
2008-04-30 13:42:00,103.555,103.56,103.53,103.535,65100000.0
2008-04-30 13:43:00,103.54,103.57,103.53,103.55,33900000.0
2008-04-30 13:44:00,103.55,103.585,103.52,103.585,59600000.0
2008-04-30 13:45:00,103.585,103.62,103.58,103.585,109100000.0
2008-04-30 13:46:00,103.58,103.605,103.55,103.57,57400000.0
2008-04-30 13:47:00,103.57,103.57,103.54,103.54,39000000.0
2008-04-30 13:48:00,103.54,103.56,103.52,103.54,32200000.0
2008-04-30 13:49:00,103.54,103.55,103.505,103.52,20600000.0
2008-04-30 13:50:00,103.52,103.55,103.48,103.51,53900000.0
2008-04-30 13:51:00,103.51,103.56,103.48,103.56,89100000.0
2008-04-30 13:52:00,103.56,103.6,103.54,103.55,42200000.0
2008-04-30 13:53:00,103.555,103.56,103.53,103.53,14000000.0
2008-04-30 13:54:00,103.535,103.54,103.51,103.51,24600000.0
2008-04-30 13:55:00,103.51,103.53,103.5,103.52,32600000.0
2008-04-30 13:56:00,103.525,103.53,103.51,103.51,17200000.0
2008-04-30 13:57:00,103.51,103.525,103.5,103.52,12200000.0
2008-04-30 13:58:00,103.515,103.52,103.48,103.505,28800000.0
2008-04-30 13:59:00,103.515,103.55,103.515,103.55,44200000.0
2008-04-30 14:00:00,103.545,103.575,103.525,103.55,71300000.0
2008-04-30 14:01:00,103.55,103.6,103.55,103.59,33800000.0
2008-04-30 14:02:00,103.59,103.6,103.555,103.57,122000000.0
2008-04-30 14:03:00,103.565,103.565,103.53,103.535,54100000.0
2008-04-30 14:04:00,103.54,103.545,103.51,103.53,39900000.0
2008-04-30 14:05:00,103.54,103.55,103.52,103.55,69300000.0
2008-04-30 14:06:00,103.55,103.565,103.54,103.55,44300000.0
2008-04-30 14:07:00,103.55,103.59,103.545,103.56,35600000.0
2008-04-30 14:08:00,103.56,103.58,103.56,103.57,50600000.0
2008-04-30 14:09:00,103.57,103.585,103.555,103.56,48800000.0
2008-04-30 14:10:00,103.56,103.61,103.55,103.61,75300000.0
2008-04-30 14:11:00,103.61,103.61,103.575,103.6,53500000.0
2008-04-30 14:12:00,103.6,103.61,103.54,103.54,42400000.0
2008-04-30 14:13:00,103.54,103.575,103.5,103.575,97100000.0
2008-04-30 14:14:00,103.57,103.675,103.57,103.61,156500000.0
2008-04-30 14:15:00,103.65,103.815,103.65,103.7,65100000.0
2008-04-30 14:16:00,103.715,103.77,103.715,103.75,51900000.0
2008-04-30 14:17:00,103.75,103.75,103.625,103.67,66900000.0
2008-04-30 14:18:00,103.655,103.69,103.63,103.66,57500000.0
2008-04-30 14:19:00,103.66,103.71,103.615,103.65,82300000.0
2008-04-30 14:20:00,103.655,103.69,103.64,103.69,62600000.0
2008-04-30 14:21:00,103.68,103.7,103.67,103.68,43300000.0
2008-04-30 14:22:00,103.68,103.7,103.66,103.68,59700000.0
2008-04-30 14:23:00,103.68,103.71,103.66,103.71,117400000.0
2008-04-30 14:24:00,103.71,103.72,103.69,103.7,22200000.0
2008-04-30 14:25:00,103.7,103.71,103.66,103.69,56900000.0
2008-04-30 14:26:00,103.69,103.7,103.64,103.66,77000000.0
2008-04-30 14:27:00,103.66,103.74,103.66,103.715,61500000.0
2008-04-30 14:28:00,103.715,103.805,103.695,103.74,91600000.0
2008-04-30 14:29:00,103.74,103.76,103.68,103.68,87400000.0
2008-04-30 14:30:00,103.68,103.795,103.47,103.75,162300000.0
2008-04-30 14:31:00,103.75,103.79,103.71,103.735,122900000.0
2008-04-30 14:32:00,103.73,103.76,103.625,103.685,99600000.0
2008-04-30 14:33:00,103.68,103.715,103.66,103.67,45600000.0
2008-04-30 14:34:00,103.67,103.695,103.615,103.62,51000000.0
2008-04-30 14:35:00,103.62,103.655,103.58,103.615,61000000.0
2008-04-30 14:36:00,103.61,103.63,103.56,103.575,45300000.0
2008-04-30 14:37:00,103.585,103.585,103.48,103.49,52800000.0
2008-04-30 14:38:00,103.49,103.495,103.46,103.47,33800000.0
2008-04-30 14:39:00,103.47,103.52,103.45,103.45,50300000.0
2008-04-30 14:40:00,103.455,103.54,103.44,103.54,52000000.0
2008-04-30 14:41:00,103.545,103.575,103.535,103.57,19400000.0
2008-04-30 14:42:00,103.57,103.6,103.56,103.59,38800000.0
2008-04-30 14:43:00,103.59,103.66,103.59,103.65,43800000.0
2008-04-30 14:44:00,103.65,103.69,103.645,103.66,39200000.0
2008-04-30 14:45:00,103.66,103.72,103.615,103.71,68600000.0
2008-04-30 14:46:00,103.71,103.82,103.7,103.77,57700000.0
2008-04-30 14:47:00,103.77,103.82,103.74,103.79,51000000.0
2008-04-30 14:48:00,103.78,103.78,103.73,103.76,34400000.0
2008-04-30 14:49:00,103.76,103.76,103.695,103.72,40500000.0
2008-04-30 14:50:00,103.72,103.74,103.71,103.73,34200000.0
2008-04-30 14:51:00,103.735,103.76,103.72,103.73,32900000.0
2008-04-30 14:52:00,103.73,103.75,103.68,103.68,93200000.0
2008-04-30 14:53:00,103.685,103.71,103.61,103.71,72900000.0
2008-04-30 14:54:00,103.7,103.75,103.685,103.74,60700000.0
2008-04-30 14:55:00,103.74,103.82,103.73,103.75,73400000.0
2008-04-30 14:56:00,103.75,103.755,103.72,103.74,60700000.0
2008-04-30 14:57:00,103.745,103.81,103.74,103.8,50600000.0
2008-04-30 14:58:00,103.8,103.83,103.765,103.785,84800000.0
2008-04-30 14:59:00,103.79,103.82,103.77,103.79,50200000.0
2008-04-30 15:00:00,103.79,103.79,103.77,103.77,40800000.0
2008-04-30 15:01:00,103.77,103.8,103.76,103.785,24600000.0
2008-04-30 15:02:00,103.795,103.795,103.75,103.78,25900000.0
2008-04-30 15:03:00,103.77,103.78,103.73,103.75,40400000.0
2008-04-30 15:04:00,103.75,103.78,103.745,103.78,29700000.0
2008-04-30 15:05:00,103.765,103.81,103.75,103.8,73700000.0
2008-04-30 15:06:00,103.8,103.81,103.77,103.78,50100000.0
2008-04-30 15:07:00,103.78,103.81,103.77,103.79,40200000.0
2008-04-30 15:08:00,103.79,103.79,103.75,103.75,10000000.0
2008-04-30 15:09:00,103.75,103.76,103.74,103.75,16100000.0
2008-04-30 15:10:00,103.75,103.76,103.75,103.76,5000000.0
2008-04-30 15:11:00,103.76,103.8,103.76,103.79,28800000.0
2008-04-30 15:12:00,103.79,103.83,103.76,103.83,48100000.0
2008-04-30 15:13:00,103.82,103.85,103.81,103.83,43800000.0
2008-04-30 15:14:00,103.83,103.83,103.82,103.83,10000000.0
2008-04-30 15:15:00,103.83,103.9,103.83,103.85,52400000.0
2008-04-30 15:16:00,103.85,103.85,103.77,103.82,35100000.0
2008-04-30 15:17:00,103.82,103.86,103.805,103.83,65600000.0
2008-04-30 15:18:00,103.82,103.82,103.77,103.78,30700000.0
2008-04-30 15:19:00,103.8,103.8,103.78,103.78,30800000.0
2008-04-30 15:20:00,103.785,103.85,103.77,103.79,53600000.0
2008-04-30 15:21:00,103.79,103.82,103.76,103.765,24200000.0
2008-04-30 15:22:00,103.765,103.835,103.76,103.835,39400000.0
2008-04-30 15:23:00,103.83,103.91,103.83,103.91,38700000.0
2008-04-30 15:24:00,103.915,103.96,103.915,103.945,40100000.0
2008-04-30 15:25:00,103.94,103.97,103.94,103.97,50200000.0
2008-04-30 15:26:00,103.955,104.105,103.955,104.1,69500000.0
2008-04-30 15:27:00,104.1,104.105,104.04,104.05,65900000.0
2008-04-30 15:28:00,104.055,104.075,104.04,104.04,92100000.0
2008-04-30 15:29:00,104.035,104.045,103.99,104.01,118910000.0
2008-04-30 15:30:00,104.01,104.06,104.01,104.04,61900000.0
2008-04-30 15:31:00,104.04,104.06,104.02,104.05,36300000.0
2008-04-30 15:32:00,104.045,104.08,104.02,104.08,65600000.0
2008-04-30 15:33:00,104.075,104.075,104.005,104.01,60400000.0
2008-04-30 15:34:00,104.02,104.045,103.99,104.0,85100000.0
2008-04-30 15:35:00,104.0,104.0,103.95,103.98,44700000.0
2008-04-30 15:36:00,103.985,104.025,103.98,103.985,37000000.0
2008-04-30 15:37:00,103.985,104.015,103.985,104.0,26000000.0
2008-04-30 15:38:00,104.005,104.005,103.88,103.9,41400000.0
2008-04-30 15:39:00,103.9,103.91,103.885,103.9,57000000.0
2008-04-30 15:40:00,103.89,103.94,103.88,103.92,41300000.0
2008-04-30 15:41:00,103.92,104.0,103.92,103.99,67200000.0
2008-04-30 15:42:00,103.99,104.03,103.955,104.02,70800000.0
2008-04-30 15:43:00,104.02,104.04,104.005,104.02,83800000.0
2008-04-30 15:44:00,104.015,104.045,103.99,104.03,82900000.0
2008-04-30 15:45:00,104.03,104.055,103.995,104.05,88700000.0
2008-04-30 15:46:00,104.045,104.05,104.01,104.02,69100000.0
2008-04-30 15:47:00,104.02,104.03,103.95,103.97,41800000.0
2008-04-30 15:48:00,103.97,104.02,103.96,103.995,46900000.0
2008-04-30 15:49:00,103.995,104.01,103.97,104.01,42800000.0
2008-04-30 15:50:00,104.0,104.045,104.0,104.045,32800000.0
2008-04-30 15:51:00,104.04,104.055,104.03,104.04,36500000.0
2008-04-30 15:52:00,104.04,104.06,104.02,104.06,44600000.0
2008-04-30 15:53:00,104.06,104.06,104.015,104.04,34100000.0
2008-04-30 15:54:00,104.04,104.07,104.02,104.07,49100000.0
2008-04-30 15:55:00,104.06,104.08,104.05,104.05,14600000.0
2008-04-30 15:56:00,104.05,104.07,104.02,104.04,43000000.0
2008-04-30 15:57:00,104.04,104.05,104.04,104.04,12600000.0
2008-04-30 15:58:00,104.04,104.06,104.01,104.02,39700000.0
2008-04-30 15:59:00,104.025,104.03,103.94,103.94,91900000.0
2008-04-30 16:00:00,103.95,103.995,103.93,103.935,59900000.0
2008-04-30 16:01:00,103.93,103.98,103.925,103.945,31300000.0
2008-04-30 16:02:00,103.945,103.99,103.945,103.96,24900000.0
2008-04-30 16:03:00,103.965,103.995,103.92,103.92,50400000.0
2008-04-30 16:04:00,103.92,103.92,103.865,103.88,38000000.0
2008-04-30 16:05:00,103.88,103.925,103.855,103.91,27200000.0
2008-04-30 16:06:00,103.91,103.965,103.9,103.955,37100000.0
2008-04-30 16:07:00,103.955,103.98,103.945,103.95,28000000.0
2008-04-30 16:08:00,103.94,103.945,103.915,103.925,9600000.0
2008-04-30 16:09:00,103.93,104.0,103.93,104.0,34000000.0
2008-04-30 16:10:00,104.0,104.015,103.97,103.99,31500000.0
2008-04-30 16:11:00,103.975,103.98,103.905,103.91,26600000.0
2008-04-30 16:12:00,103.9,103.93,103.88,103.91,34000000.0
2008-04-30 16:13:00,103.91,103.935,103.91,103.92,22800000.0
2008-04-30 16:14:00,103.915,103.98,103.88,103.97,41400000.0
2008-04-30 16:15:00,103.97,103.98,103.95,103.97,38300000.0
2008-04-30 16:16:00,103.97,103.985,103.93,103.94,26800000.0
2008-04-30 16:17:00,103.94,103.94,103.81,103.82,63100000.0
2008-04-30 16:18:00,103.82,103.845,103.78,103.78,42200000.0
2008-04-30 16:19:00,103.78,103.805,103.755,103.775,34600000.0
2008-04-30 16:20:00,103.78,103.79,103.715,103.735,39000000.0
2008-04-30 16:21:00,103.74,103.76,103.715,103.715,31400000.0
2008-04-30 16:22:00,103.705,103.725,103.655,103.705,48200000.0
2008-04-30 16:23:00,103.71,103.765,103.7,103.72,54800000.0
2008-04-30 16:24:00,103.71,103.76,103.68,103.755,40800000.0
2008-04-30 16:25:00,103.75,103.775,103.715,103.77,36800000.0
2008-04-30 16:26:00,103.77,103.83,103.77,103.83,35000000.0
2008-04-30 16:27:00,103.81,103.81,103.745,103.755,23800000.0
2008-04-30 16:28:00,103.765,103.795,103.745,103.77,25000000.0
2008-04-30 16:29:00,103.77,103.82,103.76,103.8,48800000.0
2008-04-30 16:30:00,103.81,103.815,103.745,103.775,43400000.0
2008-04-30 16:31:00,103.77,103.85,103.77,103.83,45800000.0
2008-04-30 16:32:00,103.835,103.835,103.74,103.755,41200000.0
2008-04-30 16:33:00,103.74,103.775,103.73,103.775,42000000.0
2008-04-30 16:34:00,103.78,103.78,103.75,103.755,19400000.0
2008-04-30 16:35:00,103.76,103.77,103.735,103.745,20400000.0
2008-04-30 16:36:00,103.755,103.84,103.75,103.79,41800000.0
2008-04-30 16:37:00,103.8,103.81,103.74,103.75,30600000.0
2008-04-30 16:38:00,103.75,103.75,103.71,103.745,31000000.0
2008-04-30 16:39:00,103.75,103.78,103.74,103.75,28000000.0
2008-04-30 16:40:00,103.75,103.77,103.745,103.755,18400000.0
2008-04-30 16:41:00,103.75,103.79,103.75,103.79,29800000.0
2008-04-30 16:42:00,103.79,103.79,103.725,103.73,35200000.0
2008-04-30 16:43:00,103.73,103.74,103.675,103.685,27000000.0
2008-04-30 16:44:00,103.685,103.72,103.68,103.7,30400000.0
2008-04-30 16:45:00,103.7,103.7,103.665,103.665,24600000.0
2008-04-30 16:46:00,103.67,103.68,103.63,103.66,31800000.0
2008-04-30 16:47:00,103.655,103.765,103.655,103.745,29600000.0
2008-04-30 16:48:00,103.745,103.76,103.69,103.715,43900000.0
2008-04-30 16:49:00,103.72,103.76,103.69,103.735,31300000.0
2008-04-30 16:50:00,103.73,103.735,103.585,103.59,49200000.0
2008-04-30 16:51:00,103.59,103.705,103.59,103.695,34400000.0
2008-04-30 16:52:00,103.7,103.71,103.66,103.68,26800000.0
2008-04-30 16:53:00,103.685,103.685,103.65,103.67,32400000.0
2008-04-30 16:54:00,103.675,103.715,103.66,103.705,37000000.0
2008-04-30 16:55:00,103.7,103.725,103.68,103.725,41900000.0
2008-04-30 16:56:00,103.72,103.72,103.62,103.65,50300000.0
2008-04-30 16:57:00,103.655,103.655,103.545,103.64,60100000.0
2008-04-30 16:58:00,103.64,103.66,103.62,103.66,48200000.0
2008-04-30 16:59:00,103.66,103.795,103.645,103.755,83700000.0
2008-04-30 17:00:00,103.75,103.83,103.73,103.76,65500000.0
2008-04-30 17:01:00,103.765,103.77,103.675,103.69,59400000.0
2008-04-30 17:02:00,103.69,103.705,103.66,103.67,50100000.0
2008-04-30 17:03:00,103.67,103.675,103.63,103.63,34300000.0
2008-04-30 17:04:00,103.63,103.65,103.52,103.54,72400000.0
2008-04-30 17:05:00,103.55,103.56,103.45,103.505,58100000.0
2008-04-30 17:06:00,103.5,103.605,103.5,103.57,83500000.0
2008-04-30 17:07:00,103.565,103.6,103.505,103.51,68700000.0
2008-04-30 17:08:00,103.51,103.55,103.5,103.51,55200000.0
2008-04-30 17:09:00,103.515,103.52,103.46,103.51,39200000.0
2008-04-30 17:10:00,103.51,103.55,103.495,103.51,55800000.0
2008-04-30 17:11:00,103.51,103.51,103.42,103.475,67000000.0
2008-04-30 17:12:00,103.47,103.49,103.41,103.435,59000000.0
2008-04-30 17:13:00,103.43,103.44,103.395,103.415,56000000.0
2008-04-30 17:14:00,103.42,103.44,103.325,103.34,52200000.0
2008-04-30 17:15:00,103.32,103.405,103.32,103.37,73100000.0
2008-04-30 17:16:00,103.365,103.365,103.295,103.3,35200000.0
2008-04-30 17:17:00,103.295,103.32,103.225,103.26,49300000.0
2008-04-30 17:18:00,103.26,103.3,103.245,103.285,44100000.0
2008-04-30 17:19:00,103.28,103.335,103.275,103.315,58100000.0
2008-04-30 17:20:00,103.335,103.405,103.32,103.38,45000000.0
2008-04-30 17:21:00,103.38,103.475,103.365,103.465,80400000.0
2008-04-30 17:22:00,103.465,103.485,103.435,103.465,89800000.0
2008-04-30 17:23:00,103.47,103.5,103.4,103.4,48800000.0
2008-04-30 17:24:00,103.4,103.45,103.39,103.45,59400000.0
2008-04-30 17:25:00,103.45,103.51,103.435,103.49,51200000.0
2008-04-30 17:26:00,103.49,103.5,103.45,103.46,63500000.0
2008-04-30 17:27:00,103.46,103.51,103.46,103.49,30000000.0
2008-04-30 17:28:00,103.5,103.515,103.465,103.51,23800000.0
2008-04-30 17:29:00,103.515,103.515,103.44,103.45,21600000.0
2008-04-30 17:30:00,103.455,103.5,103.44,103.49,41100000.0
2008-04-30 17:31:00,103.49,103.51,103.47,103.49,17800000.0
2008-04-30 17:32:00,103.49,103.49,103.45,103.46,15900000.0
2008-04-30 17:33:00,103.46,103.48,103.43,103.44,25300000.0
2008-04-30 17:34:00,103.44,103.48,103.42,103.43,33200000.0
2008-04-30 17:35:00,103.43,103.43,103.38,103.39,28700000.0
2008-04-30 17:36:00,103.395,103.43,103.38,103.43,23400000.0
2008-04-30 17:37:00,103.415,103.45,103.39,103.39,22300000.0
2008-04-30 17:38:00,103.4,103.4,103.38,103.39,9000000.0
2008-04-30 17:39:00,103.4,103.47,103.39,103.47,20600000.0
2008-04-30 17:40:00,103.46,103.51,103.45,103.49,21400000.0
2008-04-30 17:41:00,103.505,103.56,103.5,103.51,29200000.0
2008-04-30 17:42:00,103.51,103.58,103.51,103.58,20000000.0
2008-04-30 17:43:00,103.58,103.59,103.55,103.565,40800000.0
2008-04-30 17:44:00,103.565,103.6,103.54,103.58,35000000.0
2008-04-30 17:45:00,103.575,103.59,103.56,103.56,27400000.0
2008-04-30 17:46:00,103.565,103.61,103.54,103.61,24400000.0
2008-04-30 17:47:00,103.6,103.65,103.6,103.615,26000000.0
2008-04-30 17:48:00,103.62,103.62,103.59,103.61,24900000.0
2008-04-30 17:49:00,103.61,103.68,103.61,103.65,22800000.0
2008-04-30 17:50:00,103.65,103.655,103.63,103.65,31300000.0
2008-04-30 17:51:00,103.65,103.73,103.64,103.69,46600000.0
2008-04-30 17:52:00,103.69,103.7,103.65,103.67,29500000.0
2008-04-30 17:53:00,103.67,103.69,103.655,103.67,17600000.0
2008-04-30 17:54:00,103.66,103.66,103.6,103.65,48300000.0
2008-04-30 17:55:00,103.65,103.65,103.6,103.6,48700000.0
2008-04-30 17:56:00,103.6,103.645,103.585,103.63,20600000.0
2008-04-30 17:57:00,103.62,103.64,103.59,103.59,41900000.0
2008-04-30 17:58:00,103.59,103.595,103.54,103.545,22000000.0
2008-04-30 17:59:00,103.545,103.59,103.52,103.555,49000000.0
2008-04-30 18:00:00,103.55,103.57,103.51,103.51,37800000.0
2008-04-30 18:01:00,103.51,103.53,103.5,103.5,29300000.0
2008-04-30 18:02:00,103.5,103.51,103.45,103.49,35600000.0
2008-04-30 18:03:00,103.49,103.54,103.49,103.52,43600000.0
2008-04-30 18:04:00,103.53,103.54,103.52,103.54,6600000.0
2008-04-30 18:05:00,103.54,103.54,103.46,103.47,33200000.0
2008-04-30 18:06:00,103.46,103.47,103.425,103.47,31800000.0
2008-04-30 18:07:00,103.47,103.5,103.47,103.49,28700000.0
2008-04-30 18:08:00,103.49,103.505,103.47,103.48,37800000.0
2008-04-30 18:09:00,103.48,103.49,103.46,103.46,26200000.0
2008-04-30 18:10:00,103.46,103.465,103.385,103.4,66200000.0
2008-04-30 18:11:00,103.405,103.43,103.4,103.43,25300000.0
2008-04-30 18:12:00,103.43,103.47,103.43,103.44,19000000.0
2008-04-30 18:13:00,103.44,103.445,103.43,103.44,42500000.0
2008-04-30 18:14:00,103.425,103.47,103.42,103.47,30400000.0
2008-04-30 18:15:00,103.47,103.48,103.455,103.46,28800000.0
2008-04-30 18:16:00,103.465,103.52,103.455,103.52,20800000.0
2008-04-30 18:17:00,103.52,103.58,103.505,103.55,34900000.0
2008-04-30 18:18:00,103.555,103.555,103.505,103.51,35200000.0
2008-04-30 18:19:00,103.51,103.51,103.47,103.5,21600000.0
2008-04-30 18:20:00,103.505,103.53,103.505,103.53,7000000.0
2008-04-30 18:21:00,103.52,103.52,103.48,103.5,12600000.0
2008-04-30 18:22:00,103.5,103.52,103.49,103.52,16400000.0
2008-04-30 18:23:00,103.515,103.58,103.515,103.55,34400000.0
2008-04-30 18:24:00,103.55,103.55,103.51,103.51,12400000.0
2008-04-30 18:25:00,103.51,103.525,103.51,103.52,8900000.0
2008-04-30 18:26:00,103.52,103.53,103.495,103.52,16300000.0
2008-04-30 18:27:00,103.52,103.54,103.505,103.54,26500000.0
2008-04-30 18:28:00,103.54,103.55,103.525,103.55,11900000.0
2008-04-30 18:29:00,103.55,103.58,103.55,103.56,10200000.0
2008-04-30 18:30:00,103.56,103.59,103.55,103.58,26500000.0
2008-04-30 18:31:00,103.585,103.6,103.56,103.58,19500000.0
2008-04-30 18:32:00,103.6,103.61,103.59,103.59,28300000.0
2008-04-30 18:33:00,103.59,103.59,103.56,103.56,13800000.0
2008-04-30 18:34:00,103.56,103.56,103.53,103.54,31500000.0
2008-04-30 18:35:00,103.54,103.59,103.535,103.54,22600000.0
2008-04-30 18:36:00,103.55,103.58,103.5,103.5,35700000.0
2008-04-30 18:37:00,103.5,103.51,103.48,103.5,26100000.0
2008-04-30 18:38:00,103.5,103.5,103.48,103.49,6000000.0
2008-04-30 18:39:00,103.515,103.53,103.505,103.51,25600000.0
2008-04-30 18:40:00,103.51,103.52,103.51,103.51,8400000.0
2008-04-30 18:41:00,103.505,103.505,103.485,103.5,5400000.0
2008-04-30 18:42:00,103.49,103.51,103.49,103.505,11000000.0
2008-04-30 18:43:00,103.51,103.51,103.48,103.495,8600000.0
2008-04-30 18:44:00,103.49,103.49,103.475,103.48,5600000.0
2008-04-30 18:45:00,103.48,103.52,103.48,103.52,27900000.0
2008-04-30 18:46:00,103.545,103.55,103.495,103.495,14600000.0
2008-04-30 18:47:00,103.495,103.5,103.48,103.49,22400000.0
2008-04-30 18:48:00,103.49,103.49,103.465,103.48,10000000.0
2008-04-30 18:49:00,103.47,103.48,103.44,103.445,16800000.0
2008-04-30 18:50:00,103.45,103.475,103.44,103.465,21000000.0
2008-04-30 18:51:00,103.47,103.47,103.42,103.44,37700000.0
2008-04-30 18:52:00,103.44,103.45,103.42,103.43,14200000.0
2008-04-30 18:53:00,103.44,103.44,103.4,103.4,10400000.0
2008-04-30 18:54:00,103.4,103.41,103.38,103.38,13200000.0
2008-04-30 18:55:00,103.38,103.39,103.375,103.39,5800000.0
2008-04-30 18:56:00,103.385,103.405,103.37,103.39,12200000.0
2008-04-30 18:57:00,103.39,103.43,103.39,103.42,25600000.0
2008-04-30 18:58:00,103.42,103.435,103.415,103.42,13000000.0
2008-04-30 18:59:00,103.42,103.49,103.42,103.49,32700000.0
2008-04-30 19:00:00,103.485,103.495,103.45,103.49,43400000.0
2008-04-30 19:01:00,103.49,103.51,103.49,103.5,14100000.0
2008-04-30 19:02:00,103.495,103.495,103.45,103.45,34900000.0
2008-04-30 19:03:00,103.455,103.49,103.4,103.4,48200000.0
2008-04-30 19:04:00,103.415,103.465,103.415,103.425,34800000.0
2008-04-30 19:05:00,103.43,103.45,103.425,103.45,16200000.0
2008-04-30 19:06:00,103.455,103.455,103.44,103.44,10600000.0
2008-04-30 19:07:00,103.44,103.45,103.43,103.44,14200000.0
2008-04-30 19:08:00,103.44,103.46,103.43,103.44,11000000.0
2008-04-30 19:09:00,103.43,103.47,103.43,103.45,16000000.0
2008-04-30 19:10:00,103.455,103.47,103.455,103.46,16400000.0
2008-04-30 19:11:00,103.465,103.475,103.435,103.46,19600000.0
2008-04-30 19:12:00,103.46,103.47,103.445,103.46,25200000.0
2008-04-30 19:13:00,103.465,103.48,103.46,103.47,8800000.0
2008-04-30 19:14:00,103.47,103.5,103.46,103.49,32000000.0
2008-04-30 19:15:00,103.49,103.51,103.48,103.5,23600000.0
2008-04-30 19:16:00,103.505,103.525,103.505,103.52,32600000.0
2008-04-30 19:17:00,103.52,103.53,103.515,103.52,8600000.0
2008-04-30 19:18:00,103.52,103.54,103.52,103.53,17700000.0
2008-04-30 19:19:00,103.52,103.52,103.49,103.49,22600000.0
2008-04-30 19:20:00,103.49,103.525,103.47,103.505,18800000.0
2008-04-30 19:21:00,103.505,103.52,103.495,103.51,14200000.0
2008-04-30 19:22:00,103.5,103.53,103.495,103.53,24200000.0
2008-04-30 19:23:00,103.53,103.55,103.5,103.52,14100000.0
2008-04-30 19:24:00,103.52,103.52,103.5,103.5,6000000.0
2008-04-30 19:25:00,103.5,103.5,103.49,103.49,7400000.0
2008-04-30 19:26:00,103.49,103.51,103.49,103.49,7800000.0
2008-04-30 19:27:00,103.49,103.49,103.465,103.48,10400000.0
2008-04-30 19:28:00,103.48,103.48,103.46,103.47,7800000.0
2008-04-30 19:29:00,103.46,103.47,103.46,103.47,6600000.0
2008-04-30 19:30:00,103.48,103.49,103.48,103.485,3200000.0
2008-04-30 19:31:00,103.48,103.48,103.465,103.47,11400000.0
2008-04-30 19:32:00,103.465,103.48,103.44,103.44,11000000.0
2008-04-30 19:33:00,103.44,103.455,103.44,103.455,17000000.0
2008-04-30 19:34:00,103.45,103.48,103.45,103.48,14400000.0
2008-04-30 19:35:00,103.475,103.48,103.46,103.47,12600000.0
2008-04-30 19:36:00,103.47,103.49,103.44,103.48,39000000.0
2008-04-30 19:37:00,103.48,103.58,103.48,103.57,31700000.0
2008-04-30 19:38:00,103.57,103.615,103.555,103.595,24400000.0
2008-04-30 19:39:00,103.595,103.635,103.595,103.635,26600000.0
2008-04-30 19:40:00,103.635,103.68,103.625,103.645,28200000.0
2008-04-30 19:41:00,103.64,103.645,103.64,103.645,6600000.0
2008-04-30 19:42:00,103.64,103.65,103.625,103.65,15200000.0
2008-04-30 19:43:00,103.65,103.65,103.63,103.63,11200000.0
2008-04-30 19:44:00,103.63,103.63,103.625,103.625,2200000.0
2008-04-30 19:45:00,103.62,103.63,103.58,103.59,22200000.0
2008-04-30 19:46:00,103.59,103.605,103.58,103.585,10500000.0
2008-04-30 19:47:00,103.58,103.61,103.58,103.61,20200000.0
2008-04-30 19:48:00,103.61,103.63,103.6,103.625,21100000.0
2008-04-30 19:49:00,103.62,103.63,103.6,103.63,13400000.0
2008-04-30 19:50:00,103.62,103.63,103.59,103.61,14600000.0
2008-04-30 19:51:00,103.61,103.615,103.59,103.6,36600000.0
2008-04-30 19:52:00,103.6,103.635,103.6,103.63,23100000.0
2008-04-30 19:53:00,103.635,103.64,103.635,103.64,20900000.0
2008-04-30 19:54:00,103.64,103.66,103.64,103.66,18000000.0
2008-04-30 19:55:00,103.66,103.67,103.66,103.67,4600000.0
2008-04-30 19:56:00,103.675,103.68,103.63,103.63,35900000.0
2008-04-30 19:57:00,103.63,103.65,103.62,103.62,40800000.0
2008-04-30 19:58:00,103.62,103.63,103.6,103.6,33700000.0
2008-04-30 19:59:00,103.6,103.615,103.585,103.615,12400000.0
2008-04-30 20:00:00,103.625,103.67,103.62,103.65,17200000.0
2008-04-30 20:01:00,103.655,103.66,103.64,103.645,8800000.0
2008-04-30 20:02:00,103.65,103.65,103.625,103.645,13600000.0
2008-04-30 20:03:00,103.65,103.69,103.635,103.635,25800000.0
2008-04-30 20:04:00,103.64,103.65,103.63,103.645,17200000.0
2008-04-30 20:05:00,103.655,103.715,103.655,103.715,34800000.0
2008-04-30 20:06:00,103.725,103.745,103.7,103.74,30700000.0
2008-04-30 20:07:00,103.74,103.76,103.7,103.72,36500000.0
2008-04-30 20:08:00,103.72,103.75,103.72,103.74,26600000.0
2008-04-30 20:09:00,103.75,103.785,103.75,103.785,15600000.0
2008-04-30 20:10:00,103.79,103.83,103.78,103.79,25400000.0
2008-04-30 20:11:00,103.795,103.91,103.78,103.84,50700000.0
2008-04-30 20:12:00,103.88,103.88,103.685,103.685,41100000.0
2008-04-30 20:13:00,103.68,103.715,103.615,103.66,22800000.0
2008-04-30 20:14:00,103.66,103.67,103.6,103.62,74400000.0
2008-04-30 20:15:00,103.61,103.795,103.6,103.66,34600000.0
2008-04-30 20:16:00,103.66,103.7,103.475,103.61,90200000.0
2008-04-30 20:17:00,103.7,103.86,103.66,103.86,222100000.0
2008-04-30 20:18:00,103.86,103.915,103.775,103.915,152500000.0
2008-04-30 20:19:00,103.91,103.95,103.82,103.82,48800000.0
2008-04-30 20:20:00,103.825,103.825,103.7,103.715,52900000.0
2008-04-30 20:21:00,103.72,103.84,103.7,103.8,58400000.0
2008-04-30 20:22:00,103.795,103.795,103.55,103.635,68500000.0
2008-04-30 20:23:00,103.64,103.66,103.53,103.58,61400000.0
2008-04-30 20:24:00,103.58,103.665,103.57,103.615,44900000.0
2008-04-30 20:25:00,103.62,103.65,103.59,103.61,74800000.0
2008-04-30 20:26:00,103.61,103.76,103.59,103.715,86900000.0
2008-04-30 20:27:00,103.72,103.72,103.44,103.525,188300000.0
2008-04-30 20:28:00,103.525,103.81,103.49,103.675,93900000.0
2008-04-30 20:29:00,103.68,103.73,103.565,103.72,84600000.0
2008-04-30 20:30:00,103.7,103.805,103.61,103.75,93000000.0
2008-04-30 20:31:00,103.75,103.88,103.73,103.82,60600000.0
2008-04-30 20:32:00,103.82,103.885,103.75,103.79,87600000.0
2008-04-30 20:33:00,103.795,103.85,103.795,103.84,59800000.0
2008-04-30 20:34:00,103.82,103.82,103.78,103.81,48200000.0
2008-04-30 20:35:00,103.825,103.83,103.75,103.77,61400000.0
2008-04-30 20:36:00,103.77,103.8,103.74,103.74,54500000.0
2008-04-30 20:37:00,103.745,103.75,103.7,103.73,55500000.0
2008-04-30 20:38:00,103.74,103.74,103.64,103.64,29200000.0
2008-04-30 20:39:00,103.63,103.72,103.61,103.71,23000000.0
2008-04-30 20:40:00,103.71,103.71,103.66,103.71,31800000.0
2008-04-30 20:41:00,103.715,103.795,103.69,103.75,110400000.0
2008-04-30 20:42:00,103.75,103.78,103.72,103.76,39400000.0
2008-04-30 20:43:00,103.75,103.805,103.705,103.705,71800000.0
2008-04-30 20:44:00,103.7,103.77,103.69,103.7,58900000.0
2008-04-30 20:45:00,103.7,103.75,103.69,103.72,81700000.0
2008-04-30 20:46:00,103.72,103.72,103.54,103.56,63900000.0
2008-04-30 20:47:00,103.56,103.58,103.5,103.55,71600000.0
2008-04-30 20:48:00,103.555,103.6,103.515,103.54,71400000.0
2008-04-30 20:49:00,103.525,103.59,103.52,103.57,31300000.0
2008-04-30 20:50:00,103.56,103.58,103.55,103.58,38800000.0
2008-04-30 20:51:00,103.585,103.665,103.585,103.63,47400000.0
2008-04-30 20:52:00,103.64,103.67,103.54,103.58,59800000.0
2008-04-30 20:53:00,103.58,103.68,103.555,103.665,68200000.0
2008-04-30 20:54:00,103.66,103.66,103.545,103.58,77000000.0
2008-04-30 20:55:00,103.58,103.58,103.49,103.52,98200000.0
2008-04-30 20:56:00,103.52,103.58,103.42,103.44,73700000.0
2008-04-30 20:57:00,103.43,103.56,103.39,103.52,60400000.0
2008-04-30 20:58:00,103.52,103.55,103.47,103.495,46700000.0
2008-04-30 20:59:00,103.49,103.49,103.4,103.405,74700000.0
2008-04-30 21:00:00,103.41,103.43,103.35,103.35,85800000.0
2008-04-30 21:01:00,103.35,103.39,103.32,103.37,97200000.0
2008-04-30 21:02:00,103.37,103.39,103.325,103.39,60000000.0
2008-04-30 21:03:00,103.39,103.39,103.31,103.32,32500000.0
2008-04-30 21:04:00,103.31,103.31,103.24,103.24,57500000.0
2008-04-30 21:05:00,103.24,103.27,103.24,103.26,47500000.0
2008-04-30 21:06:00,103.27,103.335,103.27,103.33,54300000.0
2008-04-30 21:07:00,103.33,103.37,103.32,103.37,40900000.0
2008-04-30 21:08:00,103.37,103.38,103.32,103.34,76600000.0
2008-04-30 21:09:00,103.34,103.36,103.3,103.36,21400000.0
2008-04-30 21:10:00,103.36,103.38,103.32,103.38,31900000.0
2008-04-30 21:11:00,103.37,103.385,103.225,103.225,95500000.0
2008-04-30 21:12:00,103.225,103.27,103.2,103.21,35100000.0
2008-04-30 21:13:00,103.2,103.21,103.13,103.16,40000000.0
2008-04-30 21:14:00,103.15,103.19,103.12,103.19,32500000.0
2008-04-30 21:15:00,103.17,103.24,103.17,103.21,58400000.0
2008-04-30 21:16:00,103.21,103.28,103.21,103.27,80400000.0
2008-04-30 21:17:00,103.27,103.31,103.27,103.29,31600000.0
2008-04-30 21:18:00,103.3,103.31,103.26,103.26,36000000.0
2008-04-30 21:19:00,103.26,103.28,103.225,103.26,67800000.0
2008-04-30 21:20:00,103.255,103.27,103.25,103.265,17800000.0
2008-04-30 21:21:00,103.27,103.3,103.26,103.28,25200000.0
2008-04-30 21:22:00,103.28,103.31,103.24,103.31,19200000.0
2008-04-30 21:23:00,103.31,103.33,103.29,103.29,13000000.0
2008-04-30 21:24:00,103.28,103.325,103.28,103.325,24400000.0
2008-04-30 21:25:00,103.32,103.32,103.28,103.285,44000000.0
2008-04-30 21:26:00,103.295,103.295,103.215,103.24,29600000.0
2008-04-30 21:27:00,103.23,103.25,103.195,103.195,26900000.0
2008-04-30 21:28:00,103.19,103.22,103.19,103.21,21400000.0
2008-04-30 21:29:00,103.21,103.21,103.15,103.155,19200000.0
2008-04-30 21:30:00,103.16,103.19,103.155,103.18,20200000.0
2008-04-30 21:31:00,103.165,103.18,103.06,103.06,37000000.0
2008-04-30 21:32:00,103.06,103.15,103.05,103.12,38800000.0
2008-04-30 21:33:00,103.12,103.19,103.12,103.18,17800000.0
2008-04-30 21:34:00,103.185,103.19,103.16,103.185,44400000.0
2008-04-30 21:35:00,103.185,103.205,103.185,103.2,12400000.0
2008-04-30 21:36:00,103.2,103.2,103.15,103.15,15600000.0
2008-04-30 21:37:00,103.16,103.19,103.16,103.19,5400000.0
2008-04-30 21:38:00,103.19,103.27,103.19,103.27,15400000.0
2008-04-30 21:39:00,103.27,103.31,103.245,103.3,35100000.0
2008-04-30 21:40:00,103.3,103.33,103.22,103.27,28800000.0
2008-04-30 21:41:00,103.275,103.31,103.24,103.26,28100000.0
2008-04-30 21:42:00,103.25,103.305,103.25,103.305,15200000.0
2008-04-30 21:43:00,103.31,103.31,103.26,103.28,25700000.0
2008-04-30 21:44:00,103.29,103.36,103.27,103.33,26500000.0
2008-04-30 21:45:00,103.34,103.34,103.29,103.29,9100000.0
2008-04-30 21:46:00,103.28,103.29,103.28,103.28,4000000.0
2008-04-30 21:47:00,103.27,103.27,103.24,103.25,8200000.0
2008-04-30 21:48:00,103.26,103.28,103.24,103.27,26300000.0
2008-04-30 21:49:00,103.275,103.29,103.25,103.265,29600000.0
2008-04-30 21:50:00,103.27,103.3,103.225,103.29,36400000.0
2008-04-30 21:51:00,103.29,103.29,103.24,103.255,49000000.0
2008-04-30 21:52:00,103.255,103.27,103.23,103.27,23400000.0
2008-04-30 21:53:00,103.27,103.32,103.26,103.31,22200000.0
2008-04-30 21:54:00,103.285,103.3,103.26,103.3,16500000.0
2008-04-30 21:55:00,103.3,103.31,103.28,103.29,13400000.0
2008-04-30 21:56:00,103.285,103.29,103.27,103.29,7400000.0
2008-04-30 21:57:00,103.28,103.28,103.22,103.24,8200000.0
2008-04-30 21:58:00,103.235,103.265,103.2,103.2,26700000.0
2008-04-30 21:59:00,103.205,103.25,103.205,103.225,25600000.0
2008-04-30 22:00:00,103.23,103.27,103.215,103.25,23900000.0
2008-04-30 22:01:00,103.25,103.25,103.23,103.24,50200000.0
2008-04-30 22:02:00,103.24,103.28,103.24,103.26,21600000.0
2008-04-30 22:03:00,103.26,103.27,103.26,103.27,16800000.0
2008-04-30 22:04:00,103.27,103.28,103.25,103.25,8300000.0
2008-04-30 22:05:00,103.25,103.26,103.25,103.26,7300000.0
2008-04-30 22:06:00,103.25,103.25,103.24,103.24,1800000.0
2008-04-30 22:07:00,103.24,103.25,103.24,103.24,1800000.0
2008-04-30 22:08:00,103.24,103.24,103.24,103.24,400000.0
2008-04-30 22:09:00,103.23,103.23,103.2,103.205,18800000.0
2008-04-30 22:10:00,103.2,103.21,103.18,103.185,25000000.0
2008-04-30 22:11:00,103.185,103.19,103.165,103.18,6100000.0
2008-04-30 22:12:00,103.18,103.19,103.17,103.18,3600000.0
2008-04-30 22:13:00,103.17,103.18,103.16,103.17,9600000.0
2008-04-30 22:14:00,103.16,103.16,103.1,103.1,17400000.0
2008-04-30 22:15:00,103.1,103.14,103.1,103.14,12800000.0
2008-04-30 22:16:00,103.14,103.155,103.14,103.15,7200000.0
2008-04-30 22:17:00,103.15,103.225,103.14,103.2,23100000.0
2008-04-30 22:18:00,103.21,103.23,103.18,103.21,16600000.0
2008-04-30 22:19:00,103.21,103.23,103.21,103.23,3400000.0
2008-04-30 22:20:00,103.235,103.27,103.23,103.265,10600000.0
2008-04-30 22:21:00,103.26,103.26,103.22,103.22,11400000.0
2008-04-30 22:22:00,103.225,103.225,103.205,103.205,3200000.0
2008-04-30 22:23:00,103.21,103.23,103.21,103.23,3400000.0
2008-04-30 22:24:00,103.245,103.25,103.245,103.25,3000000.0
2008-04-30 22:25:00,103.25,103.28,103.24,103.24,11600000.0
2008-04-30 22:26:00,103.245,103.295,103.235,103.295,9000000.0
2008-04-30 22:27:00,103.3,103.3,103.265,103.265,9200000.0
2008-04-30 22:28:00,103.27,103.275,103.26,103.27,6200000.0
2008-04-30 22:29:00,103.27,103.305,103.27,103.3,3000000.0
2008-04-30 22:30:00,103.3,103.305,103.3,103.3,4800000.0
2008-04-30 22:31:00,103.305,103.305,103.25,103.25,17500000.0
2008-04-30 22:32:00,103.255,103.275,103.225,103.24,13800000.0
2008-04-30 22:33:00,103.24,103.245,103.195,103.22,16200000.0
2008-04-30 22:34:00,103.23,103.24,103.185,103.2,12400000.0
2008-04-30 22:35:00,103.18,103.19,103.11,103.11,15400000.0
2008-04-30 22:36:00,103.1,103.15,103.1,103.14,33100000.0
2008-04-30 22:37:00,103.14,103.15,103.125,103.14,5200000.0
2008-04-30 22:38:00,103.14,103.14,103.12,103.13,4600000.0
2008-04-30 22:39:00,103.13,103.14,103.13,103.14,3000000.0
2008-04-30 22:40:00,103.14,103.165,103.11,103.12,12200000.0
2008-04-30 22:41:00,103.11,103.135,103.09,103.135,12600000.0
2008-04-30 22:42:00,103.13,103.135,103.11,103.13,13800000.0
2008-04-30 22:43:00,103.135,103.15,103.1,103.1,15200000.0
2008-04-30 22:44:00,103.12,103.13,103.1,103.1,19700000.0
2008-04-30 22:45:00,103.1,103.1,103.08,103.08,7300000.0
2008-04-30 22:46:00,103.08,103.09,103.08,103.09,12400000.0
2008-04-30 22:47:00,103.09,103.09,103.07,103.08,9100000.0
2008-04-30 22:48:00,103.08,103.08,103.08,103.08,1400000.0
2008-04-30 22:49:00,103.08,103.08,102.98,103.01,40800000.0
2008-04-30 22:50:00,103.01,103.01,102.985,102.995,23400000.0
2008-04-30 22:51:00,102.995,103.005,102.975,103.005,13100000.0
2008-04-30 22:52:00,103.01,103.04,103.0,103.02,15000000.0
2008-04-30 22:53:00,103.0,103.03,103.0,103.015,11800000.0
2008-04-30 22:54:00,103.01,103.01,102.99,102.995,18500000.0
2008-04-30 22:55:00,103.0,103.03,103.0,103.005,10900000.0
2008-04-30 22:56:00,103.01,103.01,103.01,103.01,3500000.0
2008-04-30 22:57:00,103.01,103.04,103.01,103.04,7000000.0
2008-04-30 22:58:00,103.03,103.03,103.02,103.02,3600000.0
2008-04-30 22:59:00,103.01,103.07,103.005,103.05,26400000.0
2008-04-30 23:00:00,103.03,103.04,103.0,103.02,800000.0
2008-04-30 23:01:00,103.04,103.06,102.99,103.05,800000.0
2008-04-30 23:02:00,103.05,103.05,103.015,103.015,800000.0
2008-04-30 23:03:00,103.03,103.05,103.03,103.05,19600000.0
2008-04-30 23:04:00,103.05,103.06,103.02,103.06,74200000.0
2008-04-30 23:05:00,103.06,103.06,103.04,103.04,44400000.0
2008-04-30 23:06:00,103.04,103.04,103.01,103.01,12600000.0
2008-04-30 23:07:00,103.005,103.02,102.99,103.01,51400000.0
2008-04-30 23:08:00,103.01,103.03,103.01,103.03,50300000.0
2008-04-30 23:09:00,103.03,103.06,103.02,103.06,143700000.0
2008-04-30 23:10:00,103.05,103.06,103.05,103.06,9200000.0
2008-04-30 23:11:00,103.07,103.07,103.07,103.07,3300000.0
2008-04-30 23:12:00,103.07,103.08,103.07,103.08,12100000.0
2008-04-30 23:13:00,103.09,103.09,103.09,103.09,400000.0
2008-04-30 23:14:00,103.09,103.09,103.09,103.09,400000.0
2008-04-30 23:15:00,103.1,103.12,103.1,103.1,36400000.0
2008-04-30 23:16:00,103.12,103.12,103.1,103.1,3600000.0
2008-04-30 23:17:00,103.1,103.1,103.1,103.1,1600000.0
2008-04-30 23:18:00,103.1,103.1,103.1,103.1,1600000.0
2008-04-30 23:19:00,103.1,103.13,103.1,103.13,30100000.0
2008-04-30 23:20:00,103.12,103.17,103.12,103.15,71900000.0
2008-04-30 23:21:00,103.15,103.16,103.14,103.16,13500000.0
2008-04-30 23:22:00,103.16,103.17,103.12,103.12,24000000.0
2008-04-30 23:23:00,103.12,103.12,103.12,103.12,31800000.0
2008-04-30 23:24:00,103.12,103.15,103.12,103.15,12700000.0
2008-04-30 23:25:00,103.15,103.16,103.14,103.14,8200000.0
2008-04-30 23:26:00,103.135,103.14,103.13,103.14,39500000.0
2008-04-30 23:27:00,103.14,103.14,103.12,103.12,20800000.0
2008-04-30 23:28:00,103.13,103.13,103.11,103.13,31100000.0
2008-04-30 23:29:00,103.13,103.13,103.12,103.12,19700000.0
2008-04-30 23:30:00,103.12,103.15,103.12,103.13,48100000.0
2008-04-30 23:31:00,103.14,103.14,103.14,103.14,800000.0
2008-04-30 23:32:00,103.14,103.15,103.1,103.12,77000000.0
2008-04-30 23:33:00,103.12,103.12,103.12,103.12,42600000.0
2008-04-30 23:34:00,103.12,103.13,103.12,103.13,16600000.0
2008-04-30 23:35:00,103.165,103.165,103.13,103.13,26500000.0
2008-04-30 23:36:00,103.13,103.13,103.13,103.13,8400000.0
2008-04-30 23:37:00,103.13,103.13,103.13,103.13,26700000.0
2008-04-30 23:38:00,103.16,103.16,103.15,103.15,90100000.0
2008-04-30 23:39:00,103.13,103.15,103.13,103.15,90100000.0
2008-04-30 23:40:00,103.14,103.16,103.14,103.16,60600000.0
2008-04-30 23:41:00,103.15,103.17,103.15,103.16,48900000.0
2008-04-30 23:42:00,103.19,103.19,103.19,103.19,800000.0
2008-04-30 23:43:00,103.18,103.18,103.18,103.18,800000.0
2008-04-30 23:44:00,103.18,103.18,103.18,103.18,400000.0
2008-04-30 23:45:00,103.18,103.18,103.18,103.18,400000.0
2008-04-30 23:46:00,103.18,103.19,103.155,103.16,11100000.0
2008-04-30 23:47:00,103.18,103.23,103.155,103.23,20400000.0
2008-04-30 23:48:00,103.23,103.24,103.23,103.24,1600000.0
2008-04-30 23:49:00,103.24,103.26,103.2,103.25,14200000.0
2008-04-30 23:50:00,103.25,103.3,103.23,103.3,35100000.0
2008-04-30 23:51:00,103.3,103.34,103.28,103.33,57700000.0
2008-04-30 23:52:00,103.33,103.35,103.28,103.31,52300000.0
2008-04-30 23:53:00,103.31,103.31,103.26,103.29,53000000.0
2008-04-30 23:54:00,103.29,103.29,103.29,103.29,400000.0
2008-04-30 23:55:00,103.29,103.29,103.29,103.29,8300000.0
2008-04-30 23:56:00,103.25,103.25,103.25,103.25,1500000.0
2008-04-30 23:57:00,103.26,103.26,103.26,103.26,16000000.0
2008-04-30 23:58:00,103.26,103.31,103.21,103.21,39600000.0
2008-04-30 23:59:00,103.27,103.27,103.2,103.22,29800000.0
2008-05-01 00:00:00,103.22,103.26,103.2,103.2,112200000.0
2008-05-01 00:01:00,103.2,103.2,103.2,103.2,24000000.0
2008-05-01 00:02:00,103.2,103.21,103.19,103.19,65500000.0
2008-05-01 00:03:00,103.19,103.19,103.18,103.18,32400000.0
2008-05-01 00:04:00,103.18,103.19,103.18,103.19,57700000.0
2008-05-01 00:05:00,103.19,103.19,103.13,103.15,182900000.0
2008-05-01 00:06:00,103.15,103.17,103.15,103.16,140900000.0
2008-05-01 00:07:00,103.16,103.18,103.16,103.16,16100000.0
2008-05-01 00:08:00,103.16,103.16,103.16,103.16,1900000.0
2008-05-01 00:09:00,103.16,103.16,103.16,103.16,15400000.0
2008-05-01 00:10:00,103.16,103.16,103.16,103.16,1900000.0
2008-05-01 00:12:00,103.17,103.17,103.17,103.17,400000.0
2008-05-01 00:13:00,103.17,103.18,103.17,103.17,11100000.0
2008-05-01 00:14:00,103.17,103.185,103.17,103.18,30600000.0
2008-05-01 00:15:00,103.18,103.21,103.17,103.21,164300000.0
2008-05-01 00:16:00,103.21,103.25,103.21,103.21,122100000.0
2008-05-01 00:17:00,103.22,103.22,103.22,103.22,2700000.0
2008-05-01 00:18:00,103.22,103.22,103.21,103.21,27600000.0
2008-05-01 00:19:00,103.21,103.22,103.21,103.21,72300000.0
2008-05-01 00:20:00,103.21,103.21,103.2,103.2,19000000.0
2008-05-01 00:21:00,103.2,103.2,103.15,103.155,240000000.0
2008-05-01 00:22:00,103.17,103.18,103.165,103.165,67300000.0
2008-05-01 00:23:00,103.165,103.17,103.165,103.17,4400000.0
2008-05-01 00:24:00,103.18,103.18,103.17,103.17,92900000.0
2008-05-01 00:25:00,103.17,103.17,103.095,103.115,92900000.0
2008-05-01 00:26:00,103.11,103.15,103.1,103.13,287900000.0
2008-05-01 00:27:00,103.13,103.14,103.1,103.11,181600000.0
2008-05-01 00:28:00,103.09,103.09,103.03,103.08,207200000.0
2008-05-01 00:29:00,103.1,103.12,103.05,103.07,108700000.0
2008-05-01 00:30:00,103.07,103.07,103.04,103.06,110400000.0
2008-05-01 00:31:00,103.05,103.08,103.05,103.06,36000000.0
2008-05-01 00:32:00,103.07,103.09,103.07,103.08,12100000.0
2008-05-01 00:33:00,103.08,103.08,103.05,103.05,63900000.0
2008-05-01 00:34:00,103.06,103.08,103.02,103.02,139100000.0
2008-05-01 00:35:00,103.03,103.04,103.03,103.03,30100000.0
2008-05-01 00:36:00,103.03,103.04,103.03,103.04,18100000.0
2008-05-01 00:37:00,103.04,103.05,103.04,103.05,12800000.0
2008-05-01 00:38:00,103.05,103.06,103.05,103.05,18100000.0
2008-05-01 00:39:00,103.05,103.09,103.05,103.08,271400000.0
2008-05-01 00:40:00,103.09,103.1,103.09,103.09,13400000.0
2008-05-01 00:41:00,103.11,103.11,103.075,103.08,36000000.0
2008-05-01 00:42:00,103.08,103.09,103.08,103.09,6700000.0
2008-05-01 00:43:00,103.09,103.1,103.07,103.08,60500000.0
2008-05-01 00:44:00,103.08,103.09,103.08,103.09,52600000.0
2008-05-01 00:45:00,103.08,103.08,103.03,103.035,31600000.0
2008-05-01 00:46:00,103.035,103.035,103.02,103.02,89500000.0
2008-05-01 00:47:00,103.02,103.025,102.98,103.0,247400000.0
2008-05-01 00:48:00,103.0,103.05,103.0,103.05,68400000.0
2008-05-01 00:49:00,103.03,103.03,103.0,103.02,86500000.0
2008-05-01 00:50:00,103.03,103.05,103.03,103.04,76800000.0
2008-05-01 00:51:00,103.04,103.04,103.04,103.04,8000000.0
2008-05-01 00:52:00,103.04,103.04,103.04,103.04,32000000.0
2008-05-01 00:53:00,103.03,103.04,103.01,103.04,53400000.0
2008-05-01 00:55:00,103.04,103.04,103.02,103.02,39500000.0
2008-05-01 00:56:00,103.02,103.03,103.01,103.02,229300000.0
2008-05-01 01:00:00,103.02,103.07,103.02,103.06,337000000.0
2008-05-01 01:01:00,103.06,103.07,103.05,103.07,44300000.0
2008-05-01 01:02:00,103.07,103.07,103.05,103.05,75300000.0
2008-05-01 01:03:00,103.05,103.05,103.02,103.03,140500000.0
2008-05-01 01:04:00,103.05,103.05,103.03,103.03,14700000.0
2008-05-01 01:05:00,103.05,103.07,103.04,103.07,57100000.0
2008-05-01 01:06:00,103.07,103.1,103.065,103.065,127900000.0
2008-05-01 01:07:00,103.06,103.08,103.06,103.08,29400000.0
2008-05-01 01:08:00,103.08,103.08,103.06,103.07,108000000.0
2008-05-01 01:09:00,103.07,103.12,103.07,103.11,95200000.0
2008-05-01 01:10:00,103.11,103.13,103.11,103.13,105400000.0
2008-05-01 01:11:00,103.13,103.14,103.13,103.13,41600000.0
2008-05-01 01:12:00,103.13,103.13,103.13,103.13,8000000.0
2008-05-01 01:13:00,103.14,103.21,103.14,103.2,269200000.0
2008-05-01 01:14:00,103.2,103.2,103.15,103.15,62100000.0
2008-05-01 01:15:00,103.15,103.15,103.15,103.15,17000000.0
2008-05-01 01:16:00,103.15,103.15,103.14,103.14,51700000.0
2008-05-01 01:17:00,103.14,103.14,103.14,103.14,8400000.0
2008-05-01 01:18:00,103.14,103.14,103.13,103.13,49100000.0
2008-05-01 01:19:00,103.14,103.14,103.13,103.13,49100000.0
2008-05-01 01:20:00,103.13,103.13,103.13,103.13,9900000.0
2008-05-01 01:21:00,103.13,103.14,103.13,103.14,14500000.0
2008-05-01 01:22:00,103.14,103.14,103.14,103.14,3100000.0
2008-05-01 01:23:00,103.14,103.14,103.14,103.14,800000.0
2008-05-01 01:24:00,103.14,103.14,103.14,103.14,8300000.0
2008-05-01 01:25:00,103.14,103.14,103.13,103.13,132600000.0
2008-05-01 01:26:00,103.13,103.13,103.13,103.13,27600000.0
2008-05-01 01:27:00,103.13,103.13,103.13,103.13,26800000.0
2008-05-01 01:28:00,103.13,103.15,103.13,103.15,54100000.0
2008-05-01 01:29:00,103.15,103.16,103.15,103.16,39400000.0
2008-05-01 01:30:00,103.16,103.16,103.12,103.12,63500000.0
2008-05-01 01:31:00,103.115,103.115,103.085,103.09,144100000.0
2008-05-01 01:32:00,103.11,103.12,103.11,103.12,48000000.0
2008-05-01 01:33:00,103.12,103.12,103.11,103.12,47200000.0
2008-05-01 01:34:00,103.12,103.12,103.1,103.1,81600000.0
2008-05-01 01:35:00,103.1,103.11,103.1,103.1,76000000.0
2008-05-01 01:36:00,103.11,103.12,103.11,103.12,39200000.0
2008-05-01 01:37:00,103.13,103.15,103.12,103.14,151800000.0
2008-05-01 01:38:00,103.14,103.15,103.14,103.14,28800000.0
2008-05-01 01:39:00,103.14,103.14,103.13,103.13,58400000.0
2008-05-01 01:40:00,103.13,103.15,103.13,103.15,39500000.0
2008-05-01 01:41:00,103.15,103.15,103.13,103.13,34400000.0
2008-05-01 01:42:00,103.14,103.14,103.14,103.14,8000000.0
2008-05-01 01:43:00,103.14,103.14,103.12,103.13,288000000.0
2008-05-01 01:44:00,103.13,103.14,103.12,103.13,105700000.0
2008-05-01 01:45:00,103.12,103.13,103.12,103.13,29400000.0
2008-05-01 01:46:00,103.12,103.15,103.11,103.11,263000000.0
2008-05-01 01:47:00,103.11,103.11,103.11,103.11,35200000.0
2008-05-01 01:48:00,103.11,103.11,103.11,103.11,121600000.0
2008-05-01 01:49:00,103.11,103.14,103.11,103.14,106400000.0
2008-05-01 01:50:00,103.14,103.14,103.13,103.13,24000000.0
2008-05-01 01:51:00,103.13,103.13,103.13,103.13,31200000.0
2008-05-01 01:52:00,103.13,103.14,103.12,103.13,115200000.0
2008-05-01 01:53:00,103.13,103.14,103.13,103.14,43200000.0
2008-05-01 01:54:00,103.145,103.145,103.135,103.14,24800000.0
2008-05-01 01:55:00,103.14,103.145,103.13,103.145,55800000.0
2008-05-01 01:56:00,103.145,103.15,103.135,103.15,52800000.0
2008-05-01 01:57:00,103.14,103.15,103.14,103.15,73700001.0
2008-05-01 01:58:00,103.14,103.14,103.125,103.125,232100000.0
2008-05-01 01:59:00,103.125,103.125,103.12,103.12,11500000.0
2008-05-01 02:00:00,103.12,103.15,103.12,103.145,90100000.0
2008-05-01 02:01:00,103.14,103.14,103.14,103.14,5100000.0
2008-05-01 02:02:00,103.14,103.15,103.14,103.14,93000003.0
2008-05-01 02:03:00,103.14,103.14,103.135,103.14,30700000.0
2008-05-01 02:04:00,103.14,103.18,103.14,103.155,152900000.0
2008-05-01 02:05:00,103.15,103.15,103.145,103.145,19500000.0
2008-05-01 02:06:00,103.145,103.145,103.105,103.13,268500000.0
2008-05-01 02:07:00,103.13,103.13,103.095,103.1,55600000.0
2008-05-01 02:08:00,103.095,103.095,103.085,103.09,41600000.0
2008-05-01 02:09:00,103.09,103.09,103.0,103.015,142700000.0
2008-05-01 02:10:00,103.015,103.04,103.015,103.04,47100000.0
2008-05-01 02:11:00,103.04,103.05,103.015,103.04,148299999.0
2008-05-01 02:12:00,103.04,103.09,103.04,103.09,73200000.0
2008-05-01 02:13:00,103.1,103.1,103.06,103.06,130400000.0
2008-05-01 02:14:00,103.06,103.09,103.06,103.065,103500000.0
2008-05-01 02:15:00,103.065,103.075,103.04,103.04,45600000.0
2008-05-01 02:16:00,103.04,103.04,102.99,102.99,194500000.0
2008-05-01 02:17:00,103.0,103.0,102.96,102.98,204700000.0
2008-05-01 02:18:00,102.975,102.98,102.95,102.96,289599999.0
2008-05-01 02:19:00,102.96,102.96,102.94,102.94,264800000.0
2008-05-01 02:20:00,102.945,102.955,102.925,102.925,388800000.0
2008-05-01 02:21:00,102.925,102.94,102.925,102.94,231399998.0
2008-05-01 02:22:00,102.94,103.05,102.94,103.05,158700000.0
2008-05-01 02:23:00,103.05,103.055,103.025,103.055,41600000.0
2008-05-01 02:24:00,103.055,103.055,103.05,103.05,43600000.0
2008-05-01 02:25:00,103.05,103.05,103.03,103.05,49400000.0
2008-05-01 02:26:00,103.04,103.04,103.04,103.04,27900000.0
2008-05-01 02:27:00,103.04,103.07,103.04,103.07,27600000.0
2008-05-01 02:28:00,103.07,103.07,103.05,103.055,71900000.0
2008-05-01 02:29:00,103.06,103.075,103.06,103.075,101800000.0
2008-05-01 02:30:00,103.07,103.07,103.07,103.07,69300000.0
2008-05-01 02:31:00,103.07,103.07,103.07,103.07,186300000.0
2008-05-01 02:32:00,103.08,103.085,103.07,103.07,43300000.0
2008-05-01 02:33:00,103.07,103.08,103.07,103.07,69700000.0
2008-05-01 02:34:00,103.07,103.1,103.07,103.1,207600000.0
2008-05-01 02:35:00,103.1,103.1,103.08,103.08,44100000.0
2008-05-01 02:36:00,103.09,103.09,103.08,103.08,16900000.0
2008-05-01 02:37:00,103.08,103.08,103.08,103.08,109000000.0
2008-05-01 02:38:00,103.08,103.08,103.08,103.08,136000000.0
2008-05-01 02:39:00,103.08,103.1,103.07,103.1,47000000.0
2008-05-01 02:40:00,103.1,103.12,103.09,103.09,88800000.0
2008-05-01 02:41:00,103.1,103.1,103.09,103.09,5600000.0
2008-05-01 02:42:00,103.09,103.1,103.09,103.1,28800000.0
2008-05-01 02:43:00,103.1,103.115,103.1,103.11,46600000.0
2008-05-01 02:44:00,103.11,103.12,103.11,103.11,37500000.0
2008-05-01 02:45:00,103.115,103.12,103.11,103.12,72300000.0
2008-05-01 02:46:00,103.12,103.12,103.11,103.11,32100000.0
2008-05-01 02:47:00,103.11,103.12,103.11,103.12,40800000.0
2008-05-01 02:48:00,103.12,103.13,103.12,103.13,18500000.0
2008-05-01 02:49:00,103.13,103.16,103.13,103.16,237300000.0
2008-05-01 02:50:00,103.16,103.16,103.09,103.09,122200000.0
2008-05-01 02:51:00,103.07,103.1,103.07,103.1,33400000.0
2008-05-01 02:52:00,103.1,103.11,103.08,103.1,212600000.0
2008-05-01 02:53:00,103.1,103.1,103.08,103.09,145100000.0
2008-05-01 02:54:00,103.1,103.1,103.02,103.02,680900001.0
2008-05-01 02:55:00,103.03,103.08,103.02,103.07,755600000.0
2008-05-01 02:56:00,103.08,103.095,103.055,103.065,173700000.0
2008-05-01 02:57:00,103.065,103.065,103.0,103.01,177999999.0
2008-05-01 02:58:00,103.01,103.01,103.0,103.01,121499999.0
2008-05-01 02:59:00,103.01,103.01,102.985,102.985,178800000.0
2008-05-01 03:00:00,102.985,103.005,102.985,103.0,139199999.0
2008-05-01 03:01:00,103.0,103.01,102.99,103.0,369399998.0
2008-05-01 03:02:00,103.0,103.0,102.99,102.99,192000000.0
2008-05-01 03:03:00,102.99,103.0,102.99,103.0,156500000.0
2008-05-01 03:04:00,103.0,103.02,102.985,103.01,135500000.0
2008-05-01 03:05:00,103.0,103.01,102.99,103.0,459800001.0
2008-05-01 03:06:00,103.0,103.0,102.975,102.98,490799999.0
2008-05-01 03:07:00,102.98,102.98,102.93,102.95,522499999.0
2008-05-01 03:08:00,102.96,102.97,102.915,102.915,373200000.0
2008-05-01 03:09:00,102.915,102.935,102.905,102.925,618099999.0
2008-05-01 03:10:00,102.925,102.93,102.91,102.915,198000000.0
2008-05-01 03:11:00,102.91,102.925,102.91,102.925,59000000.0
2008-05-01 03:12:00,102.93,102.95,102.92,102.95,105200000.0
2008-05-01 03:13:00,102.95,102.95,102.94,102.95,135700000.0
2008-05-01 03:14:00,102.96,102.96,102.95,102.96,135999999.0
2008-05-01 03:15:00,102.95,102.96,102.93,102.93,415400000.0
2008-05-01 03:16:00,102.93,102.96,102.93,102.96,50000000.0
2008-05-01 03:17:00,102.96,102.97,102.96,102.96,100299999.0
2008-05-01 03:18:00,102.96,102.965,102.96,102.965,8800000.0
2008-05-01 03:19:00,102.97,102.975,102.965,102.97,39800000.0
2008-05-01 03:20:00,102.975,102.975,102.96,102.965,85200000.0
2008-05-01 03:21:00,102.97,102.995,102.965,102.985,28000000.0
2008-05-01 03:22:00,102.98,102.98,102.97,102.97,28500000.0
2008-05-01 03:23:00,102.97,102.99,102.97,102.99,93100000.0
2008-05-01 03:24:00,102.99,102.99,102.97,102.99,132800000.0
2008-05-01 03:25:00,103.0,103.01,103.0,103.0,116900000.0
2008-05-01 03:26:00,103.0,103.01,103.0,103.0,44300000.0
2008-05-01 03:27:00,103.0,103.01,103.0,103.0,34100000.0
2008-05-01 03:28:00,103.0,103.01,103.0,103.0,39500000.0
2008-05-01 03:29:00,103.01,103.01,102.98,103.0,111500000.0
2008-05-01 03:30:00,103.0,103.015,102.99,103.0,419900000.0
2008-05-01 03:31:00,103.0,103.01,103.0,103.01,60699999.0
2008-05-01 03:32:00,103.01,103.01,102.99,103.0,46100000.0
2008-05-01 03:33:00,103.0,103.0,102.965,103.0,194800000.0
2008-05-01 03:34:00,102.99,103.01,102.99,103.01,56000000.0
2008-05-01 03:35:00,103.01,103.01,102.99,103.01,83100000.0
2008-05-01 03:36:00,103.0,103.01,103.0,103.0,88900000.0
2008-05-01 03:37:00,103.0,103.0,103.0,103.0,120500000.0
2008-05-01 03:38:00,103.0,103.02,103.0,103.0,97600000.0
2008-05-01 03:39:00,103.01,103.02,103.0,103.0,43200000.0
2008-05-01 03:40:00,103.0,103.01,102.99,102.99,100100000.0
2008-05-01 03:41:00,102.99,102.99,102.97,102.97,251300000.0
2008-05-01 03:42:00,102.97,102.97,102.96,102.97,82700000.0
2008-05-01 03:43:00,102.97,102.97,102.96,102.97,144600000.0
2008-05-01 03:44:00,102.97,102.97,102.94,102.94,354400000.0
2008-05-01 03:45:00,102.94,102.945,102.89,102.89,153800000.0
2008-05-01 03:46:00,102.89,102.91,102.87,102.87,208500001.0
2008-05-01 03:47:00,102.88,102.9,102.875,102.885,123300000.0
2008-05-01 03:48:00,102.9,102.93,102.89,102.93,182599999.0
2008-05-01 03:49:00,102.93,102.93,102.88,102.88,306400000.0
2008-05-01 03:50:00,102.88,102.9,102.88,102.9,198800001.0
2008-05-01 03:51:00,102.89,102.9,102.89,102.89,60900000.0
2008-05-01 03:52:00,102.89,102.9,102.89,102.89,211600000.0
2008-05-01 03:53:00,102.89,102.9,102.89,102.9,41400000.0
2008-05-01 03:54:00,102.9,102.9,102.9,102.9,2400000.0
2008-05-01 03:55:00,102.895,102.94,102.895,102.9,144500000.0
2008-05-01 03:56:00,102.9,102.91,102.875,102.88,125300000.0
2008-05-01 03:57:00,102.88,102.88,102.86,102.87,85000000.0
2008-05-01 03:58:00,102.865,102.885,102.865,102.87,157000000.0
2008-05-01 03:59:00,102.87,102.92,102.87,102.91,18500000.0
2008-05-01 04:00:00,102.91,102.91,102.91,102.91,7300000.0
2008-05-01 04:01:00,102.91,102.93,102.91,102.92,81700000.0
2008-05-01 04:02:00,102.92,102.93,102.91,102.91,68400000.0
2008-05-01 04:03:00,102.91,102.92,102.91,102.92,238100000.0
2008-05-01 04:04:00,102.92,102.92,102.91,102.915,78100000.0
2008-05-01 04:05:00,102.92,102.92,102.92,102.92,400000.0
2008-05-01 04:06:00,102.93,102.96,102.92,102.96,190000000.0
2008-05-01 04:07:00,102.95,102.96,102.9,102.9,136800000.0
2008-05-01 04:08:00,102.905,102.95,102.905,102.93,106800000.0
2008-05-01 04:09:00,102.93,102.93,102.91,102.92,371200000.0
2008-05-01 04:10:00,102.92,102.95,102.92,102.92,99900000.0
2008-05-01 04:11:00,102.92,102.93,102.91,102.92,125500000.0
2008-05-01 04:12:00,102.92,102.92,102.91,102.92,165599999.0
2008-05-01 04:13:00,102.93,102.93,102.89,102.89,151600000.0
2008-05-01 04:14:00,102.89,102.92,102.89,102.89,111600000.0
2008-05-01 04:15:00,102.89,102.92,102.88,102.9,111300000.0
2008-05-01 04:16:00,102.9,102.92,102.9,102.9,33300000.0
2008-05-01 04:17:00,102.9,102.9,102.89,102.89,13600000.0
2008-05-01 04:18:00,102.88,102.9,102.88,102.9,57700001.0
2008-05-01 04:19:00,102.89,102.89,102.87,102.88,75700000.0
2008-05-01 04:20:00,102.87,102.87,102.87,102.87,13100000.0
2008-05-01 04:21:00,102.88,102.88,102.87,102.87,11900000.0
2008-05-01 04:22:00,102.87,102.89,102.87,102.88,12300000.0
2008-05-01 04:23:00,102.87,102.87,102.86,102.86,36300000.0
2008-05-01 04:24:00,102.86,102.87,102.85,102.85,143500000.0
2008-05-01 04:25:00,102.855,102.855,102.855,102.855,800000.0
2008-05-01 04:26:00,102.85,102.87,102.85,102.86,96200002.0
2008-05-01 04:27:00,102.86,102.86,102.85,102.85,52000000.0
2008-05-01 04:28:00,102.85,102.85,102.82,102.82,190300000.0
2008-05-01 04:29:00,102.82,102.83,102.82,102.83,41500000.0
2008-05-01 04:30:00,102.83,102.83,102.81,102.81,58500000.0
2008-05-01 04:31:00,102.81,102.82,102.81,102.82,32900000.0
2008-05-01 04:32:00,102.82,102.82,102.82,102.82,6600000.0
2008-05-01 04:33:00,102.83,102.83,102.83,102.83,6200000.0
2008-05-01 04:34:00,102.83,102.83,102.81,102.81,16700000.0
2008-05-01 04:35:00,102.81,102.82,102.81,102.82,10900000.0
2008-05-01 04:36:00,102.82,102.83,102.82,102.83,21300000.0
2008-05-01 04:37:00,102.83,102.83,102.82,102.82,16000000.0
2008-05-01 04:38:00,102.82,102.84,102.82,102.83,20800000.0
2008-05-01 04:39:00,102.84,102.84,102.84,102.84,1200000.0
2008-05-01 04:40:00,102.85,102.86,102.84,102.84,5100000.0
2008-05-01 04:41:00,102.84,102.85,102.84,102.84,6200000.0
2008-05-01 04:42:00,102.84,102.84,102.83,102.83,40000000.0
2008-05-01 04:43:00,102.84,102.85,102.84,102.84,40000000.0
2008-05-01 04:44:00,102.84,102.84,102.84,102.84,40000000.0
2008-05-01 04:45:00,102.84,102.84,102.84,102.84,51600000.0
2008-05-01 04:46:00,102.84,102.84,102.84,102.84,400000.0
2008-05-01 04:47:00,102.85,102.85,102.85,102.85,400000.0
2008-05-01 04:48:00,102.84,102.84,102.84,102.84,400000.0
2008-05-01 04:49:00,102.85,102.85,102.84,102.85,70900000.0
2008-05-01 04:50:00,102.85,102.85,102.84,102.84,16500000.0
2008-05-01 04:51:00,102.84,102.84,102.84,102.84,2300000.0
2008-05-01 04:53:00,102.85,102.85,102.84,102.84,23000000.0
2008-05-01 04:54:00,102.85,102.85,102.84,102.85,42200000.0
2008-05-01 04:55:00,102.85,102.85,102.84,102.85,14200000.0
2008-05-01 04:56:00,102.84,102.85,102.84,102.84,215700000.0
2008-05-01 04:57:00,102.845,102.85,102.845,102.85,24500000.0
2008-05-01 04:58:00,102.85,102.85,102.85,102.85,7200000.0
2008-05-01 05:00:00,102.84,102.85,102.84,102.85,32800000.0
2008-05-01 05:01:00,102.85,102.865,102.84,102.855,28300000.0
2008-05-01 05:02:00,102.855,102.865,102.85,102.85,14300000.0
2008-05-01 05:04:00,102.85,102.85,102.84,102.85,20100000.0
2008-05-01 05:05:00,102.85,102.85,102.85,102.85,28500000.0
2008-05-01 05:08:00,102.85,102.87,102.85,102.87,35600000.0
2008-05-01 05:09:00,102.87,102.88,102.87,102.88,34400000.0
2008-05-01 05:10:00,102.88,102.9,102.865,102.875,142200000.0
2008-05-01 05:11:00,102.88,102.88,102.88,102.88,37200000.0
2008-05-01 05:12:00,102.88,102.89,102.88,102.89,24600000.0
2008-05-01 05:13:00,102.89,102.89,102.88,102.89,39300000.0
2008-05-01 05:14:00,102.89,102.9,102.88,102.89,98400000.0
2008-05-01 05:15:00,102.9,102.9,102.89,102.89,30800000.0
2008-05-01 05:16:00,102.89,102.9,102.89,102.9,12800000.0
2008-05-01 05:17:00,102.91,102.95,102.91,102.935,66200000.0
2008-05-01 05:18:00,102.935,102.935,102.93,102.93,32100000.0
2008-05-01 05:19:00,102.93,102.93,102.92,102.92,19400000.0
2008-05-01 05:20:00,102.92,102.92,102.89,102.92,37700000.0
2008-05-01 05:21:00,102.92,102.92,102.92,102.92,400000.0
2008-05-01 05:22:00,102.92,102.92,102.92,102.92,5300000.0
2008-05-01 05:23:00,102.915,102.92,102.91,102.91,11600000.0
2008-05-01 05:24:00,102.91,102.915,102.905,102.905,19300000.0
2008-05-01 05:25:00,102.905,102.905,102.905,102.905,3200000.0
2008-05-01 05:26:00,102.905,102.92,102.905,102.905,4000000.0
2008-05-01 05:27:00,102.905,102.91,102.905,102.91,9600000.0
2008-05-01 05:29:00,102.91,102.91,102.9,102.9,13100000.0
2008-05-01 05:30:00,102.9,102.9,102.89,102.89,54100000.0
2008-05-01 05:31:00,102.89,102.91,102.89,102.91,15000000.0
2008-05-01 05:32:00,102.91,102.915,102.91,102.91,26100000.0
2008-05-01 05:33:00,102.915,102.915,102.915,102.915,800000.0
2008-05-01 05:34:00,102.91,102.91,102.91,102.91,23400000.0
2008-05-01 05:35:00,102.91,102.915,102.91,102.915,16600000.0
2008-05-01 05:36:00,102.915,102.915,102.915,102.915,1600000.0
2008-05-01 05:37:00,102.91,102.93,102.91,102.925,25700000.0
2008-05-01 05:38:00,102.925,102.925,102.92,102.92,11800000.0
2008-05-01 05:39:00,102.92,102.94,102.92,102.94,15100000.0
2008-05-01 05:40:00,102.94,102.945,102.94,102.945,5500000.0
2008-05-01 05:41:00,102.945,102.945,102.94,102.945,2400000.0
2008-05-01 05:42:00,102.93,102.94,102.93,102.94,6200000.0
2008-05-01 05:43:00,102.94,102.94,102.94,102.94,6200000.0
2008-05-01 05:44:00,102.94,102.94,102.93,102.93,4700000.0
2008-05-01 05:45:00,102.925,102.925,102.925,102.925,800000.0
2008-05-01 05:46:00,102.925,102.925,102.925,102.925,800000.0
2008-05-01 05:47:00,102.925,102.925,102.9,102.9,85900000.0
2008-05-01 05:48:00,102.9,102.91,102.9,102.91,21100000.0
2008-05-01 05:50:00,102.91,102.91,102.9,102.91,72800000.0
2008-05-01 05:51:00,102.91,102.91,102.9,102.9,72800000.0
2008-05-01 05:52:00,102.9,102.9,102.9,102.9,22400000.0
2008-05-01 05:53:00,102.9,102.925,102.9,102.91,30000000.0
2008-05-01 05:54:00,102.91,102.91,102.89,102.89,24700000.0
2008-05-01 05:56:00,102.895,102.91,102.895,102.91,25400000.0
2008-05-01 05:57:00,102.91,102.91,102.9,102.9,39400000.0
2008-05-01 05:58:00,102.9,102.91,102.9,102.905,9400000.0
2008-05-01 05:59:00,102.9,102.9,102.895,102.895,1200000.0
2008-05-01 06:00:00,102.895,102.895,102.895,102.895,1600000.0
2008-05-01 06:01:00,102.895,102.94,102.895,102.905,63000000.0
2008-05-01 06:02:00,102.905,102.91,102.9,102.9,34800000.0
2008-05-01 06:03:00,102.9,102.905,102.89,102.9,124700000.0
2008-05-01 06:04:00,102.9,102.92,102.9,102.91,24000000.0
2008-05-01 06:05:00,102.91,102.915,102.87,102.88,243699999.0
2008-05-01 06:06:00,102.87,102.9,102.87,102.895,38700000.0
2008-05-01 06:07:00,102.89,102.9,102.89,102.89,416899988.0
2008-05-01 06:08:00,102.89,102.89,102.87,102.87,130400000.0
2008-05-01 06:09:00,102.88,102.89,102.87,102.88,215700000.0
2008-05-01 06:10:00,102.88,102.88,102.86,102.87,116100002.0
2008-05-01 06:11:00,102.87,102.87,102.86,102.86,142599998.0
2008-05-01 06:12:00,102.86,102.86,102.85,102.85,107100000.0
2008-05-01 06:13:00,102.85,102.86,102.85,102.85,196500000.0
2008-05-01 06:14:00,102.85,102.85,102.84,102.85,52300000.0
2008-05-01 06:15:00,102.85,102.85,102.85,102.85,33600000.0
2008-05-01 06:16:00,102.85,102.85,102.84,102.85,106700000.0
2008-05-01 06:17:00,102.85,102.85,102.85,102.85,12000000.0
2008-05-01 06:18:00,102.85,102.85,102.85,102.85,71400000.0
2008-05-01 06:19:00,102.85,102.86,102.85,102.86,133599999.0
2008-05-01 06:20:00,102.865,102.87,102.86,102.86,132399999.0
2008-05-01 06:21:00,102.895,102.9,102.85,102.885,102000000.0
2008-05-01 06:22:00,102.89,102.89,102.89,102.89,1600000.0
2008-05-01 06:23:00,102.89,102.89,102.88,102.89,25600000.0
2008-05-01 06:24:00,102.88,102.89,102.88,102.88,13600000.0
2008-05-01 06:25:00,102.885,102.885,102.885,102.885,1600000.0
2008-05-01 06:26:00,102.89,102.89,102.88,102.885,18400000.0
2008-05-01 06:27:00,102.885,102.885,102.885,102.885,3200000.0
2008-05-01 06:28:00,102.885,102.89,102.88,102.885,6400000.0
2008-05-01 06:29:00,102.89,102.89,102.89,102.89,48100000.0
2008-05-01 06:30:00,102.9,102.9,102.885,102.89,26800000.0
2008-05-01 06:31:00,102.89,102.895,102.88,102.89,19200000.0
2008-05-01 06:32:00,102.89,102.89,102.88,102.88,21600000.0
2008-05-01 06:34:00,102.88,102.88,102.88,102.88,9600000.0
2008-05-01 06:35:00,102.88,102.88,102.88,102.88,1600000.0
2008-05-01 06:36:00,102.88,102.88,102.88,102.88,4000000.0
2008-05-01 06:37:00,102.875,102.875,102.86,102.865,8800000.0
2008-05-01 06:38:00,102.85,102.89,102.84,102.85,56700000.0
2008-05-01 06:39:00,102.85,102.85,102.845,102.85,15200000.0
2008-05-01 06:40:00,102.85,102.86,102.84,102.85,53600000.0
2008-05-01 06:41:00,102.85,102.85,102.85,102.85,13600000.0
2008-05-01 06:42:00,102.85,102.85,102.84,102.84,14400000.0
2008-05-01 06:43:00,102.85,102.85,102.835,102.84,93600000.0
2008-05-01 06:44:00,102.85,102.85,102.84,102.85,52800000.0
2008-05-01 06:45:00,102.845,102.85,102.84,102.85,10400000.0
2008-05-01 06:46:00,102.85,102.86,102.84,102.855,82400000.0
2008-05-01 06:47:00,102.855,102.855,102.84,102.84,24000000.0
2008-05-01 06:48:00,102.84,102.845,102.84,102.845,11200000.0
2008-05-01 06:49:00,102.845,102.85,102.84,102.85,51200000.0
2008-05-01 06:50:00,102.85,102.85,102.84,102.85,12800000.0
2008-05-01 06:51:00,102.85,102.85,102.85,102.85,10400000.0
2008-05-01 06:52:00,102.84,102.84,102.815,102.82,32000000.0
2008-05-01 06:53:00,102.82,102.845,102.81,102.845,25500000.0
2008-05-01 06:54:00,102.84,102.86,102.82,102.84,43400000.0
2008-05-01 06:55:00,102.84,102.87,102.82,102.87,29200000.0
2008-05-01 06:56:00,102.88,102.88,102.835,102.865,62799999.0
2008-05-01 06:57:00,102.85,102.9,102.85,102.9,25800000.0
2008-05-01 06:58:00,102.9,102.9,102.875,102.875,4000000.0
2008-05-01 06:59:00,102.89,102.89,102.87,102.89,9600000.0
2008-05-01 07:00:00,102.87,102.89,102.87,102.87,8800000.0
2008-05-01 07:01:00,102.87,102.89,102.87,102.89,30300000.0
2008-05-01 07:02:00,102.89,102.89,102.88,102.88,25400000.0
2008-05-01 07:03:00,102.88,102.88,102.88,102.88,5500000.0
2008-05-01 07:04:00,102.88,102.88,102.87,102.87,6700000.0
2008-05-01 07:05:00,102.87,102.88,102.86,102.86,39000000.0
2008-05-01 07:06:00,102.86,102.87,102.86,102.87,48800000.0
2008-05-01 07:07:00,102.87,102.88,102.86,102.88,6600000.0
2008-05-01 07:08:00,102.86,102.86,102.86,102.86,30200000.0
2008-05-01 07:09:00,102.86,102.86,102.85,102.85,90800000.0
2008-05-01 07:10:00,102.85,102.86,102.83,102.845,100500000.0
2008-05-01 07:11:00,102.84,102.85,102.83,102.84,66100000.0
2008-05-01 07:12:00,102.84,102.845,102.84,102.84,36000000.0
2008-05-01 07:13:00,102.84,102.86,102.84,102.85,40000000.0
2008-05-01 07:14:00,102.85,102.85,102.85,102.85,11600000.0
2008-05-01 07:15:00,102.86,102.86,102.86,102.86,14500000.0
2008-05-01 07:16:00,102.86,102.86,102.85,102.86,19700000.0
2008-05-01 07:17:00,102.855,102.855,102.85,102.85,10600000.0
2008-05-01 07:18:00,102.85,102.86,102.85,102.85,8200000.0
2008-05-01 07:19:00,102.85,102.85,102.85,102.85,37600000.0
2008-05-01 07:20:00,102.85,102.87,102.85,102.87,8500000.0
2008-05-01 07:21:00,102.87,102.87,102.86,102.86,7400000.0
2008-05-01 07:22:00,102.865,102.88,102.865,102.87,25700000.0
2008-05-01 07:23:00,102.87,102.87,102.81,102.81,85400000.0
2008-05-01 07:24:00,102.81,102.81,102.785,102.795,79700000.0
2008-05-01 07:25:00,102.8,102.8,102.8,102.8,400000.0
2008-05-01 07:26:00,102.8,102.8,102.77,102.77,5900000.0
2008-05-01 07:27:00,102.785,102.79,102.77,102.775,10000000.0
2008-05-01 07:28:00,102.79,102.79,102.77,102.78,7600000.0
2008-05-01 07:29:00,102.775,102.775,102.765,102.765,7200000.0
2008-05-01 07:30:00,102.765,102.77,102.76,102.77,8000000.0
2008-05-01 07:31:00,102.76,102.79,102.76,102.78,13900000.0
2008-05-01 07:32:00,102.785,102.785,102.76,102.76,14100000.0
2008-05-01 07:33:00,102.76,102.76,102.745,102.75,15300000.0
2008-05-01 07:34:00,102.755,102.78,102.75,102.78,28300000.0
2008-05-01 07:35:00,102.775,102.795,102.765,102.77,22000000.0
2008-05-01 07:36:00,102.765,102.8,102.765,102.775,30200000.0
2008-05-01 07:37:00,102.775,102.78,102.76,102.78,9900000.0
2008-05-01 07:38:00,102.79,102.79,102.76,102.76,23300000.0
2008-05-01 07:39:00,102.76,102.76,102.74,102.76,27300000.0
2008-05-01 07:41:00,102.76,102.76,102.73,102.73,9200000.0
2008-05-01 07:42:00,102.73,102.75,102.73,102.75,6800000.0
2008-05-01 07:43:00,102.75,102.75,102.74,102.74,3000000.0
2008-05-01 07:44:00,102.74,102.75,102.74,102.75,5800000.0
2008-05-01 07:45:00,102.75,102.75,102.74,102.74,1800000.0
2008-05-01 07:46:00,102.73,102.75,102.73,102.745,5800000.0
2008-05-01 07:47:00,102.74,102.745,102.74,102.74,1600000.0
2008-05-01 07:48:00,102.735,102.74,102.725,102.74,3400000.0
2008-05-01 07:49:00,102.745,102.75,102.74,102.75,2800000.0
2008-05-01 07:50:00,102.75,102.76,102.74,102.75,7400000.0
2008-05-01 07:52:00,102.755,102.78,102.75,102.765,8800000.0
2008-05-01 07:53:00,102.77,102.78,102.76,102.77,12200000.0
2008-05-01 07:54:00,102.765,102.82,102.76,102.82,25100000.0
2008-05-01 07:55:00,102.825,102.83,102.82,102.82,46200000.0
2008-05-01 07:56:00,102.83,102.88,102.83,102.85,31200000.0
2008-05-01 07:57:00,102.85,102.885,102.84,102.885,116100000.0
2008-05-01 07:58:00,102.885,102.885,102.85,102.86,5600000.0
2008-05-01 07:59:00,102.86,102.865,102.85,102.865,18600000.0
2008-05-01 08:00:00,102.86,102.87,102.86,102.86,30200000.0
2008-05-01 08:01:00,102.86,102.87,102.85,102.86,38900000.0
2008-05-01 08:02:00,102.865,102.9,102.86,102.88,43300000.0
2008-05-01 08:03:00,102.88,102.9,102.88,102.9,13400000.0
2008-05-01 08:04:00,102.9,102.91,102.86,102.9,70900000.0
2008-05-01 08:05:00,102.9,102.915,102.84,102.85,109400000.0
2008-05-01 08:06:00,102.85,102.865,102.85,102.86,42900000.0
2008-05-01 08:07:00,102.865,102.87,102.86,102.86,18000000.0
2008-05-01 08:08:00,102.865,102.875,102.85,102.85,33800000.0
2008-05-01 08:09:00,102.855,102.86,102.84,102.85,53900000.0
2008-05-01 08:10:00,102.85,102.865,102.84,102.84,43500000.0
2008-05-01 08:11:00,102.85,102.87,102.84,102.86,60400000.0
2008-05-01 08:12:00,102.865,102.87,102.81,102.81,64100000.0
2008-05-01 08:13:00,102.82,102.83,102.79,102.81,86700000.0
2008-05-01 08:14:00,102.81,102.87,102.805,102.84,112800000.0
2008-05-01 08:15:00,102.845,102.845,102.81,102.81,79500000.0
2008-05-01 08:16:00,102.82,102.84,102.8,102.84,55200000.0
2008-05-01 08:17:00,102.84,102.84,102.81,102.82,77100000.0
2008-05-01 08:18:00,102.82,102.88,102.82,102.86,96200000.0
2008-05-01 08:19:00,102.85,102.855,102.82,102.85,124800000.0
2008-05-01 08:20:00,102.85,102.86,102.845,102.85,67400000.0
2008-05-01 08:21:00,102.85,102.855,102.825,102.845,24900000.0
2008-05-01 08:22:00,102.855,102.865,102.855,102.86,5400000.0
2008-05-01 08:23:00,102.86,102.865,102.86,102.865,5600000.0
2008-05-01 08:24:00,102.875,102.885,102.87,102.87,23100000.0
2008-05-01 08:25:00,102.875,102.885,102.85,102.87,71200000.0
2008-05-01 08:26:00,102.87,102.875,102.855,102.86,33400000.0
2008-05-01 08:27:00,102.86,102.86,102.84,102.86,43600000.0
2008-05-01 08:28:00,102.86,102.865,102.855,102.86,31800000.0
2008-05-01 08:29:00,102.86,102.865,102.855,102.865,9200000.0
2008-05-01 08:30:00,102.865,102.87,102.84,102.84,58100000.0
2008-05-01 08:31:00,102.84,102.84,102.82,102.825,16400000.0
2008-05-01 08:32:00,102.825,102.84,102.815,102.825,64100000.0
2008-05-01 08:33:00,102.825,102.825,102.78,102.805,93400000.0
2008-05-01 08:34:00,102.8,102.815,102.79,102.79,70500000.0
2008-05-01 08:35:00,102.79,102.83,102.79,102.83,35300000.0
2008-05-01 08:36:00,102.83,102.835,102.81,102.83,89700000.0
2008-05-01 08:37:00,102.83,102.83,102.8,102.8,35800000.0
2008-05-01 08:38:00,102.8,102.81,102.8,102.8,8800000.0
2008-05-01 08:39:00,102.8,102.8,102.79,102.79,18900000.0
2008-05-01 08:40:00,102.79,102.8,102.78,102.8,20600000.0
2008-05-01 08:41:00,102.79,102.79,102.78,102.78,30600000.0
2008-05-01 08:42:00,102.78,102.795,102.76,102.78,92800000.0
2008-05-01 08:43:00,102.78,102.795,102.78,102.79,61600000.0
2008-05-01 08:44:00,102.79,102.795,102.77,102.77,58400000.0
2008-05-01 08:45:00,102.77,102.77,102.72,102.72,145600000.0
2008-05-01 08:46:00,102.72,102.73,102.645,102.65,81300000.0
2008-05-01 08:47:00,102.645,102.695,102.63,102.675,127000000.0
2008-05-01 08:48:00,102.675,102.69,102.645,102.65,65000000.0
2008-05-01 08:49:00,102.645,102.7,102.645,102.69,73600000.0
2008-05-01 08:50:00,102.685,102.715,102.68,102.715,81800000.0
2008-05-01 08:51:00,102.715,102.715,102.685,102.71,45200000.0
2008-05-01 08:52:00,102.71,102.72,102.71,102.71,6400000.0
2008-05-01 08:53:00,102.71,102.71,102.68,102.69,15500000.0
2008-05-01 08:54:00,102.695,102.71,102.68,102.68,25800000.0
2008-05-01 08:55:00,102.665,102.68,102.66,102.675,20500000.0
2008-05-01 08:56:00,102.675,102.69,102.67,102.67,18700000.0
2008-05-01 08:57:00,102.67,102.67,102.67,102.67,1400000.0
2008-05-01 08:58:00,102.67,102.68,102.67,102.67,3200000.0
2008-05-01 08:59:00,102.68,102.71,102.68,102.695,18800000.0
2008-05-01 09:00:00,102.69,102.71,102.69,102.7,9400000.0
2008-05-01 09:01:00,102.71,102.77,102.7,102.76,29900000.0
2008-05-01 09:02:00,102.76,102.765,102.71,102.74,27400000.0
2008-05-01 09:03:00,102.735,102.745,102.735,102.745,14800000.0
2008-05-01 09:04:00,102.75,102.79,102.75,102.78,20900000.0
2008-05-01 09:05:00,102.785,102.79,102.78,102.78,8000000.0
2008-05-01 09:06:00,102.775,102.775,102.73,102.745,14500000.0
2008-05-01 09:07:00,102.745,102.755,102.725,102.73,43000000.0
2008-05-01 09:08:00,102.735,102.745,102.68,102.685,54800000.0
2008-05-01 09:09:00,102.68,102.695,102.68,102.685,28400000.0
2008-05-01 09:10:00,102.685,102.69,102.68,102.68,15400000.0
2008-05-01 09:11:00,102.685,102.69,102.675,102.675,9300000.0
2008-05-01 09:12:00,102.67,102.68,102.65,102.67,38600000.0
2008-05-01 09:13:00,102.67,102.68,102.67,102.68,9200000.0
2008-05-01 09:14:00,102.68,102.74,102.68,102.69,20400000.0
2008-05-01 09:15:00,102.69,102.71,102.665,102.675,16600000.0
2008-05-01 09:16:00,102.67,102.705,102.665,102.695,18200000.0
2008-05-01 09:17:00,102.715,102.73,102.67,102.685,31900000.0
2008-05-01 09:18:00,102.695,102.755,102.68,102.72,30800000.0
2008-05-01 09:19:00,102.72,102.75,102.66,102.74,35200000.0
2008-05-01 09:20:00,102.74,102.76,102.72,102.73,18400000.0
2008-05-01 09:21:00,102.735,102.825,102.735,102.82,32200000.0
2008-05-01 09:22:00,102.815,102.815,102.8,102.805,9600000.0
2008-05-01 09:23:00,102.805,102.855,102.79,102.825,28000000.0
2008-05-01 09:24:00,102.83,102.885,102.83,102.865,23800000.0
2008-05-01 09:25:00,102.87,102.915,102.835,102.89,28600000.0
2008-05-01 09:26:00,102.89,102.95,102.88,102.93,30900000.0
2008-05-01 09:27:00,102.935,102.975,102.93,102.935,16000000.0
2008-05-01 09:28:00,102.945,103.005,102.935,102.975,34600000.0
2008-05-01 09:29:00,102.96,102.975,102.92,102.935,26700000.0
2008-05-01 09:30:00,102.935,102.96,102.905,102.905,16800000.0
2008-05-01 09:31:00,102.905,102.91,102.875,102.875,18300000.0
2008-05-01 09:32:00,102.87,102.91,102.865,102.905,31400000.0
2008-05-01 09:33:00,102.91,102.91,102.89,102.905,7400000.0
2008-05-01 09:34:00,102.91,102.955,102.905,102.925,18300000.0
2008-05-01 09:35:00,102.92,102.94,102.91,102.92,12800000.0
2008-05-01 09:36:00,102.915,102.935,102.905,102.935,8400000.0
2008-05-01 09:37:00,102.935,102.935,102.88,102.91,30400000.0
2008-05-01 09:38:00,102.92,102.94,102.815,102.83,25900000.0
2008-05-01 09:39:00,102.825,102.845,102.79,102.845,51500000.0
2008-05-01 09:40:00,102.845,102.845,102.78,102.81,42200000.0
2008-05-01 09:41:00,102.81,102.82,102.785,102.81,23800000.0
2008-05-01 09:42:00,102.815,102.83,102.77,102.83,24200000.0
2008-05-01 09:43:00,102.84,102.845,102.81,102.83,24800000.0
2008-05-01 09:44:00,102.825,102.825,102.77,102.775,26800000.0
2008-05-01 09:45:00,102.77,102.81,102.74,102.81,25800000.0
2008-05-01 09:46:00,102.805,102.86,102.795,102.82,23600000.0
2008-05-01 09:47:00,102.815,102.835,102.81,102.825,16800000.0
2008-05-01 09:48:00,102.825,102.835,102.82,102.835,4800000.0
2008-05-01 09:49:00,102.835,102.885,102.82,102.885,39800000.0
2008-05-01 09:50:00,102.885,103.01,102.85,102.96,44700000.0
2008-05-01 09:51:00,102.96,102.965,102.88,102.88,39500000.0
2008-05-01 09:52:00,102.885,102.9,102.85,102.895,15900000.0
2008-05-01 09:53:00,102.89,102.93,102.89,102.92,9200000.0
2008-05-01 09:54:00,102.92,103.015,102.915,102.975,31400000.0
2008-05-01 09:55:00,102.975,102.98,102.93,102.97,27300000.0
2008-05-01 09:56:00,102.97,103.06,102.97,103.06,17600000.0
2008-05-01 09:57:00,103.07,103.075,102.97,102.97,27600000.0
2008-05-01 09:58:00,102.965,103.055,102.94,102.975,45800000.0
2008-05-01 09:59:00,102.97,103.005,102.92,102.985,49800000.0
2008-05-01 10:00:00,102.975,102.99,102.95,102.97,22800000.0
2008-05-01 10:01:00,102.97,102.98,102.925,102.945,25000000.0
2008-05-01 10:02:00,102.945,102.945,102.925,102.935,16200000.0
2008-05-01 10:03:00,102.935,102.94,102.925,102.935,12000000.0
2008-05-01 10:04:00,102.93,102.93,102.895,102.895,22000000.0
2008-05-01 10:05:00,102.895,102.925,102.89,102.925,13200000.0
2008-05-01 10:06:00,102.93,102.93,102.905,102.91,11600000.0
2008-05-01 10:07:00,102.91,102.975,102.91,102.955,21600000.0
2008-05-01 10:08:00,102.955,102.97,102.945,102.965,12800000.0
2008-05-01 10:09:00,102.97,102.985,102.94,102.95,18400000.0
2008-05-01 10:10:00,102.95,102.95,102.95,102.95,800000.0
2008-05-01 10:11:00,102.94,102.95,102.89,102.91,22000000.0
2008-05-01 10:12:00,102.905,102.93,102.88,102.92,19200000.0
2008-05-01 10:13:00,102.91,102.93,102.865,102.865,21200000.0
2008-05-01 10:14:00,102.88,102.885,102.86,102.885,15800000.0
2008-05-01 10:15:00,102.88,102.9,102.875,102.89,12800000.0
2008-05-01 10:16:00,102.89,102.9,102.88,102.88,5200000.0
2008-05-01 10:17:00,102.88,102.955,102.87,102.91,20400000.0
2008-05-01 10:18:00,102.905,102.955,102.88,102.955,25200000.0
2008-05-01 10:19:00,102.96,103.0,102.95,102.95,20000000.0
2008-05-01 10:20:00,102.955,102.955,102.935,102.94,6000000.0
2008-05-01 10:21:00,102.94,102.94,102.9,102.925,20400000.0
2008-05-01 10:22:00,102.925,102.94,102.91,102.94,15600000.0
2008-05-01 10:23:00,102.935,102.935,102.865,102.875,23400000.0
2008-05-01 10:24:00,102.87,102.885,102.87,102.875,6000000.0
2008-05-01 10:25:00,102.87,102.9,102.87,102.9,8000000.0
2008-05-01 10:26:00,102.9,102.9,102.885,102.885,5200000.0
2008-05-01 10:27:00,102.89,102.895,102.875,102.885,15400000.0
2008-05-01 10:28:00,102.885,102.92,102.875,102.9,11600000.0
2008-05-01 10:29:00,102.895,102.895,102.855,102.88,19200000.0
2008-05-01 10:30:00,102.88,102.93,102.855,102.875,225700000.0
2008-05-01 10:31:00,102.885,102.885,102.795,102.82,75200000.0
2008-05-01 10:32:00,102.81,102.875,102.8,102.875,41500000.0
2008-05-01 10:33:00,102.875,102.88,102.84,102.855,15500000.0
2008-05-01 10:34:00,102.85,102.855,102.82,102.845,17600000.0
2008-05-01 10:35:00,102.84,102.87,102.835,102.855,13200000.0
2008-05-01 10:36:00,102.865,102.865,102.795,102.795,24300000.0
2008-05-01 10:37:00,102.8,102.825,102.775,102.815,17200000.0
2008-05-01 10:38:00,102.81,102.835,102.805,102.82,15600000.0
2008-05-01 10:39:00,102.815,102.855,102.815,102.85,19200000.0
2008-05-01 10:40:00,102.855,102.855,102.805,102.84,20500000.0
2008-05-01 10:41:00,102.84,102.89,102.825,102.88,23600000.0
2008-05-01 10:42:00,102.885,102.905,102.88,102.9,14000000.0
2008-05-01 10:43:00,102.9,102.905,102.875,102.895,21900000.0
2008-05-01 10:44:00,102.89,102.96,102.89,102.96,22000000.0
2008-05-01 10:45:00,102.96,102.975,102.915,102.96,37800000.0
2008-05-01 10:46:00,102.955,102.965,102.925,102.925,18800000.0
2008-05-01 10:47:00,102.93,102.945,102.93,102.945,9600000.0
2008-05-01 10:48:00,102.94,102.965,102.915,102.965,13200000.0
2008-05-01 10:49:00,102.96,102.965,102.89,102.93,28600000.0
2008-05-01 10:50:00,102.93,102.93,102.895,102.9,17100000.0
2008-05-01 10:51:00,102.9,102.905,102.885,102.895,6600000.0
2008-05-01 10:52:00,102.89,102.9,102.865,102.865,10000000.0
2008-05-01 10:53:00,102.87,102.88,102.855,102.875,10800000.0
2008-05-01 10:54:00,102.885,102.885,102.87,102.87,3600000.0
2008-05-01 10:55:00,102.87,102.87,102.81,102.815,13600000.0
2008-05-01 10:56:00,102.82,102.83,102.74,102.76,32100000.0
2008-05-01 10:57:00,102.76,102.775,102.745,102.755,16000000.0
2008-05-01 10:58:00,102.76,102.78,102.745,102.78,39400000.0
2008-05-01 10:59:00,102.775,102.815,102.765,102.805,25200000.0
2008-05-01 11:00:00,102.805,102.815,102.795,102.795,10000000.0
2008-05-01 11:01:00,102.79,102.795,102.76,102.79,22000000.0
2008-05-01 11:02:00,102.79,102.8,102.725,102.74,22300000.0
2008-05-01 11:03:00,102.745,102.755,102.715,102.74,22500000.0
2008-05-01 11:04:00,102.75,102.75,102.74,102.75,6400000.0
2008-05-01 11:05:00,102.75,102.755,102.73,102.73,9200000.0
2008-05-01 11:06:00,102.73,102.73,102.7,102.71,22000000.0
2008-05-01 11:07:00,102.72,102.735,102.695,102.71,14000000.0
2008-05-01 11:08:00,102.715,102.715,102.71,102.71,6500000.0
2008-05-01 11:09:00,102.71,102.735,102.695,102.735,31400000.0
2008-05-01 11:10:00,102.73,102.775,102.725,102.775,15900000.0
2008-05-01 11:11:00,102.78,102.79,102.77,102.77,9800000.0
2008-05-01 11:12:00,102.77,102.795,102.77,102.78,9000000.0
2008-05-01 11:13:00,102.785,102.79,102.77,102.77,5800000.0
2008-05-01 11:14:00,102.775,102.775,102.76,102.76,9100000.0
2008-05-01 11:15:00,102.765,102.775,102.76,102.765,11800000.0
2008-05-01 11:16:00,102.765,102.815,102.755,102.8,26900000.0
2008-05-01 11:17:00,102.8,102.825,102.8,102.82,12000000.0
2008-05-01 11:18:00,102.815,102.83,102.815,102.825,6800000.0
2008-05-01 11:19:00,102.81,102.83,102.795,102.83,14800000.0
2008-05-01 11:20:00,102.82,102.84,102.81,102.84,16200000.0
2008-05-01 11:21:00,102.845,102.865,102.835,102.865,9600000.0
2008-05-01 11:22:00,102.86,102.875,102.855,102.86,9600000.0
2008-05-01 11:23:00,102.865,102.87,102.835,102.835,17700000.0
2008-05-01 11:24:00,102.83,102.835,102.805,102.805,10500000.0
2008-05-01 11:25:00,102.805,102.825,102.805,102.82,12400000.0
2008-05-01 11:26:00,102.815,102.82,102.795,102.8,6000000.0
2008-05-01 11:27:00,102.805,102.845,102.805,102.845,12400000.0
2008-05-01 11:28:00,102.845,102.87,102.83,102.845,25600000.0
2008-05-01 11:29:00,102.84,102.88,102.84,102.875,15200000.0
2008-05-01 11:30:00,102.87,102.9,102.87,102.88,13600000.0
2008-05-01 11:31:00,102.875,102.89,102.84,102.875,32300000.0
2008-05-01 11:32:00,102.87,102.91,102.87,102.89,14600000.0
2008-05-01 11:33:00,102.88,102.915,102.88,102.895,31400000.0
2008-05-01 11:34:00,102.885,102.905,102.875,102.895,14600000.0
2008-05-01 11:35:00,102.895,102.895,102.86,102.87,14400000.0
2008-05-01 11:36:00,102.87,102.87,102.85,102.87,7600000.0
2008-05-01 11:37:00,102.865,102.87,102.845,102.87,8600000.0
2008-05-01 11:38:00,102.88,102.895,102.87,102.89,24300000.0
2008-05-01 11:39:00,102.895,102.93,102.89,102.925,10100000.0
2008-05-01 11:40:00,102.92,102.95,102.91,102.945,18600000.0
2008-05-01 11:41:00,102.94,102.94,102.9,102.935,16900000.0
2008-05-01 11:42:00,102.935,102.95,102.88,102.94,39000000.0
2008-05-01 11:43:00,102.935,102.935,102.92,102.92,12100000.0
2008-05-01 11:44:00,102.92,102.945,102.92,102.94,13700000.0
2008-05-01 11:45:00,102.945,102.955,102.93,102.93,16700000.0
2008-05-01 11:46:00,102.93,102.955,102.92,102.95,15300000.0
2008-05-01 11:47:00,102.95,102.955,102.945,102.955,8900000.0
2008-05-01 11:48:00,102.96,102.96,102.955,102.96,1200000.0
2008-05-01 11:49:00,102.96,102.975,102.96,102.96,10000000.0
2008-05-01 11:50:00,102.96,102.97,102.94,102.945,8800000.0
2008-05-01 11:51:00,102.94,102.955,102.94,102.945,4800000.0
2008-05-01 11:52:00,102.955,102.955,102.955,102.955,800000.0
2008-05-01 11:53:00,102.955,102.97,102.95,102.96,7800000.0
2008-05-01 11:54:00,102.955,102.955,102.915,102.925,17400000.0
2008-05-01 11:55:00,102.925,102.925,102.905,102.91,10000000.0
2008-05-01 11:56:00,102.91,102.915,102.875,102.875,16200000.0
2008-05-01 11:57:00,102.88,102.89,102.865,102.875,10000000.0
2008-05-01 11:58:00,102.865,102.885,102.865,102.875,21800000.0
2008-05-01 11:59:00,102.87,102.875,102.81,102.815,19400000.0
2008-05-01 12:00:00,102.815,102.895,102.805,102.885,18000000.0
2008-05-01 12:01:00,102.895,102.925,102.88,102.92,26600000.0
2008-05-01 12:02:00,102.915,102.935,102.9,102.9,21100000.0
2008-05-01 12:03:00,102.9,102.91,102.89,102.89,14000000.0
2008-05-01 12:04:00,102.885,102.925,102.88,102.91,8400000.0
2008-05-01 12:05:00,102.905,103.045,102.89,103.045,45800000.0
2008-05-01 12:06:00,103.05,103.095,102.995,103.025,42400000.0
2008-05-01 12:07:00,103.02,103.055,103.01,103.055,11800000.0
2008-05-01 12:08:00,103.06,103.06,103.005,103.005,17500000.0
2008-05-01 12:09:00,103.0,103.02,102.995,103.015,7900000.0
2008-05-01 12:10:00,103.025,103.06,103.015,103.05,34500000.0
2008-05-01 12:11:00,103.04,103.05,103.02,103.025,18700000.0
2008-05-01 12:12:00,103.02,103.045,103.02,103.03,13000000.0
2008-05-01 12:13:00,103.025,103.03,103.015,103.03,7500000.0
2008-05-01 12:14:00,103.02,103.11,103.02,103.1,30000000.0
2008-05-01 12:15:00,103.105,103.11,103.09,103.09,6800000.0
2008-05-01 12:16:00,103.095,103.115,103.065,103.1,25100000.0
2008-05-01 12:17:00,103.105,103.115,103.085,103.095,11600000.0
2008-05-01 12:18:00,103.1,103.115,103.085,103.085,7200000.0
2008-05-01 12:19:00,103.11,103.16,103.07,103.085,36000000.0
2008-05-01 12:20:00,103.095,103.195,103.065,103.155,29900000.0
2008-05-01 12:21:00,103.155,103.16,103.115,103.16,18400000.0
2008-05-01 12:22:00,103.175,103.18,103.155,103.16,11200000.0
2008-05-01 12:23:00,103.165,103.18,103.145,103.155,9200000.0
2008-05-01 12:24:00,103.145,103.155,103.13,103.13,8400000.0
2008-05-01 12:25:00,103.125,103.13,103.11,103.12,10200000.0
2008-05-01 12:26:00,103.12,103.125,103.07,103.125,14000000.0
2008-05-01 12:27:00,103.1,103.15,103.085,103.145,17200000.0
2008-05-01 12:28:00,103.15,103.2,103.13,103.17,20800000.0
2008-05-01 12:29:00,103.16,103.16,103.1,103.1,17600000.0
2008-05-01 12:30:00,103.085,103.1,103.07,103.085,13100000.0
2008-05-01 12:31:00,103.11,103.11,103.04,103.05,22900000.0
2008-05-01 12:32:00,103.055,103.08,103.03,103.035,29200000.0
2008-05-01 12:33:00,103.035,103.08,103.03,103.06,15500000.0
2008-05-01 12:34:00,103.065,103.07,103.04,103.06,21700000.0
2008-05-01 12:35:00,103.06,103.075,102.99,103.025,41300000.0
2008-05-01 12:36:00,103.02,103.04,102.995,103.025,15700000.0
2008-05-01 12:37:00,103.02,103.07,103.02,103.055,17300000.0
2008-05-01 12:38:00,103.055,103.105,103.035,103.065,36000000.0
2008-05-01 12:39:00,103.06,103.075,103.045,103.06,16300000.0
2008-05-01 12:40:00,103.06,103.06,103.04,103.045,21500000.0
2008-05-01 12:41:00,103.04,103.075,103.04,103.05,25500000.0
2008-05-01 12:42:00,103.05,103.065,103.04,103.045,22400000.0
2008-05-01 12:43:00,103.045,103.085,103.025,103.06,19400000.0
2008-05-01 12:44:00,103.065,103.065,103.05,103.06,3200000.0
2008-05-01 12:45:00,103.065,103.095,103.06,103.075,14900000.0
2008-05-01 12:46:00,103.1,103.175,103.095,103.155,16000000.0
2008-05-01 12:47:00,103.15,103.175,103.12,103.175,23600000.0
2008-05-01 12:48:00,103.17,103.17,103.12,103.13,19900000.0
2008-05-01 12:49:00,103.13,103.15,103.12,103.15,18900000.0
2008-05-01 12:50:00,103.145,103.15,103.13,103.15,12100000.0
2008-05-01 12:51:00,103.155,103.17,103.15,103.17,9500000.0
2008-05-01 12:52:00,103.175,103.19,103.16,103.185,34400000.0
2008-05-01 12:53:00,103.18,103.18,103.13,103.13,22800000.0
2008-05-01 12:54:00,103.125,103.155,103.125,103.145,7600000.0
2008-05-01 12:55:00,103.15,103.155,103.11,103.135,28600000.0
2008-05-01 12:56:00,103.135,103.16,103.135,103.135,8800000.0
2008-05-01 12:57:00,103.13,103.135,103.115,103.125,12800000.0
2008-05-01 12:58:00,103.13,103.13,103.115,103.125,5400000.0
2008-05-01 12:59:00,103.125,103.13,103.125,103.13,800000.0
2008-05-01 13:00:00,103.125,103.13,103.11,103.11,20200000.0
2008-05-01 13:01:00,103.115,103.185,103.115,103.175,11600000.0
2008-05-01 13:02:00,103.18,103.185,103.145,103.145,8000000.0
2008-05-01 13:03:00,103.155,103.175,103.155,103.165,7800000.0
2008-05-01 13:04:00,103.175,103.18,103.165,103.17,5800000.0
2008-05-01 13:05:00,103.165,103.165,103.11,103.145,16400000.0
2008-05-01 13:06:00,103.15,103.185,103.14,103.14,16000000.0
2008-05-01 13:07:00,103.135,103.135,103.08,103.085,9200000.0
2008-05-01 13:08:00,103.09,103.12,103.08,103.08,12000000.0
2008-05-01 13:09:00,103.08,103.125,103.05,103.07,26700000.0
2008-05-01 13:10:00,103.075,103.09,103.06,103.065,19600000.0
2008-05-01 13:11:00,103.075,103.09,103.055,103.055,8000000.0
2008-05-01 13:12:00,103.055,103.07,103.05,103.07,11200000.0
2008-05-01 13:13:00,103.07,103.095,103.07,103.09,9200000.0
2008-05-01 13:14:00,103.095,103.1,103.085,103.085,9600000.0
2008-05-01 13:15:00,103.08,103.09,103.07,103.08,10300000.0
2008-05-01 13:16:00,103.085,103.13,103.085,103.11,13400000.0
2008-05-01 13:17:00,103.115,103.115,103.1,103.1,6400000.0
2008-05-01 13:18:00,103.09,103.1,103.08,103.1,14400000.0
2008-05-01 13:19:00,103.085,103.115,103.075,103.105,17800000.0
2008-05-01 13:20:00,103.095,103.095,103.065,103.075,10700000.0
2008-05-01 13:21:00,103.08,103.09,103.075,103.09,2800000.0
2008-05-01 13:22:00,103.095,103.115,103.085,103.1,14200000.0
2008-05-01 13:23:00,103.105,103.13,103.1,103.13,6000000.0
2008-05-01 13:24:00,103.13,103.14,103.125,103.125,9000000.0
2008-05-01 13:25:00,103.125,103.15,103.125,103.14,8500000.0
2008-05-01 13:26:00,103.15,103.15,103.145,103.15,6000000.0
2008-05-01 13:27:00,103.155,103.165,103.15,103.15,4000000.0
2008-05-01 13:28:00,103.15,103.15,103.12,103.135,9700000.0
2008-05-01 13:29:00,103.13,103.155,103.12,103.125,21800000.0
2008-05-01 13:30:00,103.125,103.17,103.12,103.14,15800000.0
2008-05-01 13:31:00,103.135,103.135,103.115,103.13,11800000.0
2008-05-01 13:32:00,103.135,103.14,103.115,103.115,10600000.0
2008-05-01 13:33:00,103.11,103.11,103.105,103.105,800000.0
2008-05-01 13:34:00,103.1,103.1,103.075,103.08,13300000.0
2008-05-01 13:35:00,103.075,103.085,103.06,103.06,13400000.0
2008-05-01 13:36:00,103.06,103.06,103.04,103.055,12200000.0
2008-05-01 13:37:00,103.05,103.055,103.035,103.05,14000000.0
2008-05-01 13:38:00,103.045,103.065,103.045,103.065,3200000.0
2008-05-01 13:39:00,103.06,103.08,103.06,103.075,14100000.0
2008-05-01 13:40:00,103.08,103.115,103.075,103.115,7600000.0
2008-05-01 13:41:00,103.11,103.175,103.09,103.17,28000000.0
2008-05-01 13:42:00,103.175,103.205,103.175,103.205,13100000.0
2008-05-01 13:43:00,103.205,103.205,103.16,103.17,27600000.0
2008-05-01 13:44:00,103.175,103.18,103.165,103.175,12400000.0
2008-05-01 13:45:00,103.18,103.205,103.18,103.18,12200000.0
2008-05-01 13:46:00,103.18,103.19,103.165,103.165,8600000.0
2008-05-01 13:47:00,103.16,103.16,103.11,103.12,18800000.0
2008-05-01 13:48:00,103.12,103.16,103.12,103.16,25500000.0
2008-05-01 13:49:00,103.155,103.185,103.155,103.165,12400000.0
2008-05-01 13:50:00,103.16,103.16,103.1,103.105,24700000.0
2008-05-01 13:51:00,103.11,103.135,103.08,103.08,32100000.0
2008-05-01 13:52:00,103.08,103.11,103.015,103.09,40300000.0
2008-05-01 13:53:00,103.09,103.1,103.06,103.065,30300000.0
2008-05-01 13:54:00,103.06,103.075,103.03,103.075,40300000.0
2008-05-01 13:55:00,103.075,103.105,103.065,103.085,50400000.0
2008-05-01 13:56:00,103.085,103.09,103.03,103.035,23200000.0
2008-05-01 13:57:00,103.035,103.095,103.035,103.095,22400000.0
2008-05-01 13:58:00,103.095,103.15,103.095,103.13,20000000.0
2008-05-01 13:59:00,103.14,103.17,103.11,103.13,41500000.0
2008-05-01 14:00:00,103.14,103.15,103.105,103.12,21800000.0
2008-05-01 14:01:00,103.11,103.125,103.1,103.115,17800000.0
2008-05-01 14:02:00,103.105,103.11,103.075,103.08,6000000.0
2008-05-01 14:03:00,103.075,103.165,103.075,103.165,23100000.0
2008-05-01 14:04:00,103.17,103.185,103.16,103.16,14800000.0
2008-05-01 14:05:00,103.16,103.16,103.145,103.145,9700000.0
2008-05-01 14:06:00,103.14,103.155,103.14,103.155,8100000.0
2008-05-01 14:07:00,103.165,103.17,103.135,103.145,20200000.0
2008-05-01 14:08:00,103.15,103.16,103.11,103.13,20800000.0
2008-05-01 14:09:00,103.13,103.13,103.105,103.125,13900000.0
2008-05-01 14:10:00,103.13,103.14,103.13,103.135,9900000.0
2008-05-01 14:11:00,103.14,103.16,103.14,103.155,8300000.0
2008-05-01 14:12:00,103.16,103.16,103.12,103.13,13100000.0
2008-05-01 14:13:00,103.135,103.14,103.12,103.14,6800000.0
2008-05-01 14:14:00,103.13,103.135,103.11,103.115,14200000.0
2008-05-01 14:15:00,103.12,103.125,103.07,103.08,20000000.0
2008-05-01 14:16:00,103.075,103.08,103.03,103.035,32400000.0
2008-05-01 14:17:00,103.035,103.045,103.02,103.02,16300000.0
2008-05-01 14:18:00,103.015,103.02,103.0,103.02,6900000.0
2008-05-01 14:19:00,103.025,103.035,103.01,103.015,28300000.0
2008-05-01 14:20:00,103.01,103.015,102.945,102.995,56000000.0
2008-05-01 14:21:00,103.005,103.025,102.975,103.025,69700000.0
2008-05-01 14:22:00,103.015,103.025,102.975,102.995,50800000.0
2008-05-01 14:23:00,103.01,103.025,102.98,102.99,38100000.0
2008-05-01 14:24:00,102.995,103.025,102.995,103.005,19900000.0
2008-05-01 14:25:00,103.005,103.01,102.975,102.975,51200000.0
2008-05-01 14:26:00,102.975,102.975,102.915,102.93,40900000.0
2008-05-01 14:27:00,102.925,102.945,102.91,102.93,62100000.0
2008-05-01 14:28:00,102.925,102.935,102.915,102.935,44400000.0
2008-05-01 14:29:00,102.935,102.935,102.915,102.915,94600000.0
2008-05-01 14:30:00,102.915,102.915,102.8,102.9,100900000.0
2008-05-01 14:31:00,102.89,102.895,102.755,102.765,60600000.0
2008-05-01 14:32:00,102.76,102.785,102.64,102.64,75500000.0
2008-05-01 14:33:00,102.64,102.735,102.635,102.685,46500000.0
2008-05-01 14:34:00,102.675,102.72,102.64,102.715,30700000.0
2008-05-01 14:35:00,102.725,102.73,102.52,102.605,63600000.0
2008-05-01 14:36:00,102.6,102.61,102.53,102.545,27900000.0
2008-05-01 14:37:00,102.555,102.605,102.495,102.515,38400000.0
2008-05-01 14:38:00,102.51,102.575,102.49,102.555,41700000.0
2008-05-01 14:39:00,102.555,102.57,102.525,102.56,23200000.0
2008-05-01 14:40:00,102.555,102.62,102.53,102.54,23400000.0
2008-05-01 14:41:00,102.545,102.545,102.385,102.48,40400000.0
2008-05-01 14:42:00,102.47,102.515,102.43,102.445,30100000.0
2008-05-01 14:43:00,102.445,102.5,102.39,102.39,25700000.0
2008-05-01 14:44:00,102.38,102.38,102.32,102.33,33400000.0
2008-05-01 14:45:00,102.34,102.36,102.3,102.315,25800000.0
2008-05-01 14:46:00,102.31,102.33,102.225,102.225,56200000.0
2008-05-01 14:47:00,102.245,102.275,102.215,102.215,27600000.0
2008-05-01 14:48:00,102.21,102.28,102.185,102.27,21400000.0
2008-05-01 14:49:00,102.275,102.32,102.26,102.295,28600000.0
2008-05-01 14:50:00,102.305,102.33,102.275,102.31,19100000.0
2008-05-01 14:51:00,102.315,102.335,102.28,102.305,23800000.0
2008-05-01 14:52:00,102.3,102.31,102.245,102.275,21200000.0
2008-05-01 14:53:00,102.275,102.275,102.165,102.165,21800000.0
2008-05-01 14:54:00,102.175,102.265,102.175,102.235,25500000.0
2008-05-01 14:55:00,102.225,102.225,102.185,102.21,16600000.0
2008-05-01 14:56:00,102.21,102.235,102.205,102.215,12600000.0
2008-05-01 14:57:00,102.22,102.24,102.14,102.14,21800000.0
2008-05-01 14:58:00,102.145,102.175,102.03,102.035,28700000.0
2008-05-01 14:59:00,102.035,102.1,102.035,102.045,26600000.0
2008-05-01 15:00:00,102.045,102.065,102.015,102.055,54200000.0
2008-05-01 15:01:00,102.055,102.07,102.015,102.05,41200000.0
2008-05-01 15:02:00,102.05,102.075,102.04,102.04,25800000.0
2008-05-01 15:03:00,102.045,102.055,101.965,102.015,21500000.0
2008-05-01 15:04:00,102.01,102.04,102.0,102.015,18300000.0
2008-05-01 15:05:00,102.02,102.035,102.005,102.005,19000000.0
2008-05-01 15:06:00,102.01,102.035,101.995,102.005,31600000.0
2008-05-01 15:07:00,102.005,102.005,101.95,101.985,51500000.0
2008-05-01 15:08:00,101.99,101.99,101.955,101.965,20400000.0
2008-05-01 15:09:00,101.96,101.985,101.95,101.985,19500000.0
2008-05-01 15:10:00,101.985,102.025,101.98,102.005,29800000.0
2008-05-01 15:11:00,102.005,102.025,101.965,101.985,30100000.0
2008-05-01 15:12:00,101.99,102.04,101.985,102.03,25400000.0
2008-05-01 15:13:00,102.03,102.11,102.025,102.07,26500000.0
2008-05-01 15:14:00,102.075,102.095,102.01,102.07,25100000.0
2008-05-01 15:15:00,102.07,102.09,102.055,102.055,25800000.0
2008-05-01 15:16:00,102.06,102.08,102.035,102.04,18800000.0
2008-05-01 15:17:00,102.045,102.08,102.04,102.065,7400000.0
2008-05-01 15:18:00,102.065,102.065,102.035,102.065,10200000.0
2008-05-01 15:19:00,102.06,102.16,102.06,102.145,19100000.0
2008-05-01 15:20:00,102.14,102.145,102.09,102.1,17700000.0
2008-05-01 15:21:00,102.105,102.125,102.07,102.105,31800000.0
2008-05-01 15:22:00,102.115,102.115,102.075,102.095,16500000.0
2008-05-01 15:23:00,102.085,102.1,102.01,102.015,16600000.0
2008-05-01 15:24:00,102.025,102.05,101.995,102.04,16100000.0
2008-05-01 15:25:00,102.03,102.055,102.0,102.0,14800000.0
2008-05-01 15:26:00,102.005,102.015,101.97,101.995,10900000.0
2008-05-01 15:27:00,102.0,102.055,101.985,101.99,17200000.0
2008-05-01 15:28:00,101.995,102.01,101.985,102.01,7000000.0
2008-05-01 15:29:00,102.005,102.015,101.995,102.01,10000000.0
2008-05-01 15:30:00,102.01,102.08,102.01,102.075,14600000.0
2008-05-01 15:31:00,102.065,102.085,102.055,102.075,20800000.0
2008-05-01 15:32:00,102.07,102.13,102.065,102.105,48100000.0
2008-05-01 15:33:00,102.11,102.165,102.105,102.14,18600000.0
2008-05-01 15:34:00,102.145,102.145,102.065,102.09,20600000.0
2008-05-01 15:35:00,102.095,102.095,102.045,102.06,16300000.0
2008-05-01 15:36:00,102.055,102.08,101.995,102.08,16200000.0
2008-05-01 15:37:00,102.075,102.09,102.065,102.065,10000000.0
2008-05-01 15:38:00,102.055,102.065,102.025,102.05,18000000.0
2008-05-01 15:39:00,102.05,102.08,102.02,102.02,25800000.0
2008-05-01 15:40:00,102.025,102.045,102.005,102.025,14000000.0
2008-05-01 15:41:00,102.02,102.045,102.01,102.045,16600000.0
2008-05-01 15:42:00,102.04,102.07,102.04,102.04,13800000.0
2008-05-01 15:43:00,102.03,102.07,102.03,102.065,19000000.0
2008-05-01 15:44:00,102.065,102.085,102.045,102.08,27200000.0
2008-05-01 15:45:00,102.085,102.1,102.045,102.055,21200000.0
2008-05-01 15:46:00,102.055,102.085,102.04,102.045,30500000.0
2008-05-01 15:47:00,102.05,102.145,102.05,102.14,18000000.0
2008-05-01 15:48:00,102.14,102.18,102.13,102.14,16500000.0
2008-05-01 15:49:00,102.155,102.155,102.09,102.12,16100000.0
2008-05-01 15:50:00,102.125,102.2,102.125,102.2,10200000.0
2008-05-01 15:51:00,102.195,102.195,102.155,102.165,17600000.0
2008-05-01 15:52:00,102.175,102.27,102.175,102.21,32400000.0
2008-05-01 15:53:00,102.21,102.24,102.195,102.22,12600000.0
2008-05-01 15:54:00,102.23,102.28,102.22,102.225,18900000.0
2008-05-01 15:55:00,102.23,102.245,102.21,102.225,22900000.0
2008-05-01 15:56:00,102.22,102.245,102.195,102.195,16800000.0
2008-05-01 15:57:00,102.2,102.2,102.145,102.145,38400000.0
2008-05-01 15:58:00,102.15,102.18,102.135,102.155,36200000.0
2008-05-01 15:59:00,102.155,102.205,102.025,102.055,194100000.0
2008-05-01 16:00:00,102.135,102.2,102.045,102.045,86200000.0
2008-05-01 16:01:00,102.035,102.085,102.02,102.07,36100000.0
2008-05-01 16:02:00,102.065,102.195,102.055,102.175,58200000.0
2008-05-01 16:03:00,102.175,102.25,102.17,102.215,38300000.0
2008-05-01 16:04:00,102.215,102.285,102.185,102.285,45000000.0
2008-05-01 16:05:00,102.295,102.385,102.25,102.38,43300000.0
2008-05-01 16:06:00,102.385,102.385,102.29,102.3,82400000.0
2008-05-01 16:07:00,102.295,102.35,102.275,102.35,62200000.0
2008-05-01 16:08:00,102.345,102.35,102.275,102.3,40900000.0
2008-05-01 16:09:00,102.3,102.34,102.28,102.32,26300000.0
2008-05-01 16:10:00,102.315,102.315,102.265,102.305,30700000.0
2008-05-01 16:11:00,102.305,102.31,102.265,102.28,21200000.0
2008-05-01 16:12:00,102.285,102.29,102.23,102.235,31800000.0
2008-05-01 16:13:00,102.23,102.24,102.13,102.135,74500000.0
2008-05-01 16:14:00,102.14,102.17,102.125,102.165,21200000.0
2008-05-01 16:15:00,102.18,102.195,102.135,102.16,33500000.0
2008-05-01 16:16:00,102.15,102.205,102.115,102.115,24900000.0
2008-05-01 16:17:00,102.12,102.19,102.1,102.18,24500000.0
2008-05-01 16:18:00,102.17,102.185,102.13,102.135,24100000.0
2008-05-01 16:19:00,102.145,102.205,102.135,102.2,10900000.0
2008-05-01 16:20:00,102.2,102.205,102.155,102.165,25700000.0
2008-05-01 16:21:00,102.165,102.175,102.115,102.145,20500000.0
2008-05-01 16:22:00,102.145,102.15,102.115,102.15,25800000.0
2008-05-01 16:23:00,102.155,102.19,102.145,102.18,24600000.0
2008-05-01 16:24:00,102.195,102.195,102.07,102.08,52000000.0
2008-05-01 16:25:00,102.085,102.15,102.07,102.075,33000000.0
2008-05-01 16:26:00,102.07,102.12,102.055,102.12,33000000.0
2008-05-01 16:27:00,102.11,102.175,102.09,102.13,28600000.0
2008-05-01 16:28:00,102.125,102.175,102.105,102.155,32100000.0
2008-05-01 16:29:00,102.165,102.24,102.165,102.215,19300000.0
2008-05-01 16:30:00,102.205,102.23,102.145,102.18,17000000.0
2008-05-01 16:31:00,102.175,102.195,102.155,102.165,23000000.0
2008-05-01 16:32:00,102.165,102.17,102.005,102.035,31000000.0
2008-05-01 16:33:00,102.03,102.03,101.93,101.945,67300000.0
2008-05-01 16:34:00,101.945,101.945,101.895,101.915,115400000.0
2008-05-01 16:35:00,101.925,101.93,101.865,101.915,76200000.0
2008-05-01 16:36:00,101.915,101.925,101.855,101.855,117700000.0
2008-05-01 16:37:00,101.855,101.89,101.825,101.825,53800000.0
2008-05-01 16:38:00,101.82,101.855,101.74,101.745,95900000.0
2008-05-01 16:39:00,101.735,101.735,101.57,101.645,124900000.0
2008-05-01 16:40:00,101.65,101.68,101.615,101.65,41100000.0
2008-05-01 16:41:00,101.66,101.745,101.655,101.68,94300000.0
2008-05-01 16:42:00,101.69,101.73,101.66,101.73,40800000.0
2008-05-01 16:43:00,101.73,101.825,101.71,101.81,47700000.0
2008-05-01 16:44:00,101.815,101.835,101.79,101.795,44000000.0
2008-05-01 16:45:00,101.795,101.825,101.77,101.81,41700000.0
2008-05-01 16:46:00,101.805,101.805,101.725,101.74,75500000.0
2008-05-01 16:47:00,101.75,101.815,101.735,101.78,21900000.0
2008-05-01 16:48:00,101.795,101.81,101.775,101.8,24500000.0
2008-05-01 16:49:00,101.805,101.855,101.805,101.815,38300000.0
2008-05-01 16:50:00,101.81,101.83,101.78,101.82,15800000.0
2008-05-01 16:51:00,101.82,101.84,101.785,101.795,11600000.0
2008-05-01 16:52:00,101.8,101.845,101.8,101.81,21900000.0
2008-05-01 16:53:00,101.825,101.885,101.81,101.865,25700000.0
2008-05-01 16:54:00,101.875,101.905,101.855,101.875,16800000.0
2008-05-01 16:55:00,101.88,101.91,101.865,101.88,22400000.0
2008-05-01 16:56:00,101.875,101.885,101.835,101.84,25000000.0
2008-05-01 16:57:00,101.835,101.87,101.825,101.835,12800000.0
2008-05-01 16:58:00,101.84,101.91,101.84,101.9,15600000.0
2008-05-01 16:59:00,101.91,101.93,101.835,101.835,47000000.0
2008-05-01 17:00:00,101.845,101.89,101.84,101.875,36900000.0
2008-05-01 17:01:00,101.875,101.875,101.845,101.855,16500000.0
2008-05-01 17:02:00,101.87,101.89,101.855,101.87,19100000.0
2008-05-01 17:03:00,101.865,101.885,101.845,101.875,27000000.0
2008-05-01 17:04:00,101.88,101.95,101.88,101.935,20800000.0
2008-05-01 17:05:00,101.935,101.965,101.92,101.955,14400000.0
2008-05-01 17:06:00,101.96,101.975,101.9,101.915,24200000.0
2008-05-01 17:07:00,101.91,101.92,101.895,101.91,9000000.0
2008-05-01 17:08:00,101.905,101.975,101.895,101.96,18200000.0
2008-05-01 17:09:00,101.955,101.965,101.92,101.94,35200000.0
2008-05-01 17:10:00,101.935,101.945,101.915,101.925,18200000.0
2008-05-01 17:11:00,101.93,101.93,101.895,101.905,23300000.0
2008-05-01 17:12:00,101.91,101.92,101.895,101.91,19800000.0
2008-05-01 17:13:00,101.915,101.965,101.91,101.935,22700000.0
2008-05-01 17:14:00,101.93,101.95,101.88,101.92,31000000.0
2008-05-01 17:15:00,101.92,101.94,101.895,101.925,15400000.0
2008-05-01 17:16:00,101.92,101.955,101.915,101.925,20600000.0
2008-05-01 17:17:00,101.92,101.95,101.875,101.88,20500000.0
2008-05-01 17:18:00,101.885,101.98,101.885,101.975,17800000.0
2008-05-01 17:19:00,101.98,102.015,101.965,101.975,18300000.0
2008-05-01 17:20:00,101.975,101.975,101.945,101.96,14500000.0
2008-05-01 17:21:00,101.96,102.015,101.96,102.015,6400000.0
2008-05-01 17:22:00,102.02,102.025,101.965,102.005,15600000.0
2008-05-01 17:23:00,102.005,102.01,101.98,101.995,9600000.0
2008-05-01 17:24:00,101.995,102.005,101.93,101.94,18400000.0
2008-05-01 17:25:00,101.935,101.96,101.925,101.955,8800000.0
2008-05-01 17:26:00,101.95,101.955,101.92,101.925,16600000.0
2008-05-01 17:27:00,101.92,101.925,101.825,101.835,11800000.0
2008-05-01 17:28:00,101.835,101.845,101.82,101.84,9800000.0
2008-05-01 17:29:00,101.845,101.845,101.775,101.815,24800000.0
2008-05-01 17:30:00,101.82,101.83,101.795,101.825,14800000.0
2008-05-01 17:31:00,101.825,101.85,101.82,101.83,11300000.0
2008-05-01 17:32:00,101.825,101.865,101.825,101.86,10000000.0
2008-05-01 17:33:00,101.855,101.875,101.835,101.865,14000000.0
2008-05-01 17:34:00,101.86,101.875,101.85,101.87,7800000.0
2008-05-01 17:35:00,101.865,101.88,101.845,101.88,19000000.0
2008-05-01 17:36:00,101.875,101.9,101.865,101.88,8200000.0
2008-05-01 17:37:00,101.885,101.905,101.88,101.895,12400000.0
2008-05-01 17:38:00,101.895,101.905,101.865,101.885,19000000.0
2008-05-01 17:39:00,101.89,101.92,101.89,101.92,9200000.0
2008-05-01 17:40:00,101.915,101.93,101.885,101.885,11800000.0
2008-05-01 17:41:00,101.885,101.89,101.845,101.885,14100000.0
2008-05-01 17:42:00,101.88,101.895,101.865,101.89,13400000.0
2008-05-01 17:43:00,101.89,101.91,101.885,101.885,12000000.0
2008-05-01 17:44:00,101.885,101.9,101.875,101.875,10600000.0
2008-05-01 17:45:00,101.87,101.88,101.865,101.87,9000000.0
2008-05-01 17:46:00,101.88,101.885,101.84,101.86,21200000.0
2008-05-01 17:47:00,101.86,101.9,101.86,101.885,13400000.0
2008-05-01 17:48:00,101.88,101.89,101.86,101.89,8400000.0
2008-05-01 17:49:00,101.885,101.89,101.83,101.835,21200000.0
2008-05-01 17:50:00,101.835,101.87,101.825,101.87,18900000.0
2008-05-01 17:51:00,101.875,101.885,101.845,101.845,12200000.0
2008-05-01 17:52:00,101.85,101.865,101.845,101.855,7000000.0
2008-05-01 17:53:00,101.86,101.9,101.855,101.885,16200000.0
2008-05-01 17:54:00,101.89,101.915,101.89,101.91,5600000.0
2008-05-01 17:55:00,101.905,101.975,101.895,101.975,21700000.0
2008-05-01 17:56:00,101.97,102.02,101.94,102.015,17500000.0
2008-05-01 17:57:00,102.02,102.045,101.99,102.005,36800000.0
2008-05-01 17:58:00,102.0,102.09,101.985,102.075,17900000.0
2008-05-01 17:59:00,102.08,102.165,102.075,102.1,40300000.0
2008-05-01 18:00:00,102.11,102.11,102.05,102.065,31700000.0
2008-05-01 18:01:00,102.07,102.1,102.035,102.09,36700000.0
2008-05-01 18:02:00,102.085,102.095,102.065,102.07,12800000.0
2008-05-01 18:03:00,102.065,102.12,102.065,102.11,12000000.0
2008-05-01 18:04:00,102.12,102.165,102.09,102.125,23700000.0
2008-05-01 18:05:00,102.135,102.15,102.125,102.135,25000000.0
2008-05-01 18:06:00,102.14,102.145,102.095,102.105,20000000.0
2008-05-01 18:07:00,102.1,102.115,102.075,102.085,26400000.0
2008-05-01 18:08:00,102.085,102.11,102.085,102.105,13700000.0
2008-05-01 18:09:00,102.105,102.105,102.085,102.095,8000000.0
2008-05-01 18:10:00,102.1,102.125,102.095,102.095,16800000.0
2008-05-01 18:11:00,102.1,102.15,102.09,102.14,16200000.0
2008-05-01 18:12:00,102.14,102.215,102.14,102.21,35300000.0
2008-05-01 18:13:00,102.205,102.245,102.185,102.23,15200000.0
2008-05-01 18:14:00,102.235,102.27,102.23,102.265,23700000.0
2008-05-01 18:15:00,102.27,102.295,102.245,102.28,24300000.0
2008-05-01 18:16:00,102.285,102.305,102.275,102.3,24300000.0
2008-05-01 18:17:00,102.3,102.305,102.27,102.275,13600000.0
2008-05-01 18:18:00,102.27,102.295,102.27,102.27,13000000.0
2008-05-01 18:19:00,102.265,102.295,102.26,102.27,19200000.0
2008-05-01 18:20:00,102.265,102.265,102.2,102.2,41800000.0
2008-05-01 18:21:00,102.2,102.22,102.185,102.19,25200000.0
2008-05-01 18:22:00,102.185,102.2,102.17,102.19,16200000.0
2008-05-01 18:23:00,102.195,102.195,102.165,102.17,9400000.0
2008-05-01 18:24:00,102.165,102.175,102.155,102.16,14700000.0
2008-05-01 18:25:00,102.155,102.19,102.155,102.175,15500000.0
2008-05-01 18:26:00,102.175,102.19,102.15,102.19,13500000.0
2008-05-01 18:27:00,102.185,102.19,102.15,102.155,22000000.0
2008-05-01 18:28:00,102.16,102.195,102.16,102.19,6200000.0
2008-05-01 18:29:00,102.19,102.21,102.185,102.205,20000000.0
2008-05-01 18:30:00,102.205,102.25,102.195,102.235,33000000.0
2008-05-01 18:31:00,102.225,102.245,102.225,102.225,17700000.0
2008-05-01 18:32:00,102.235,102.245,102.21,102.23,22100000.0
2008-05-01 18:33:00,102.23,102.26,102.2,102.21,49600000.0
2008-05-01 18:34:00,102.215,102.255,102.21,102.245,28200000.0
2008-05-01 18:35:00,102.25,102.25,102.185,102.185,28900000.0
2008-05-01 18:36:00,102.18,102.18,102.15,102.175,35400000.0
2008-05-01 18:37:00,102.185,102.205,102.17,102.175,15200000.0
2008-05-01 18:38:00,102.175,102.205,102.16,102.195,19000000.0
2008-05-01 18:39:00,102.195,102.23,102.175,102.22,48100000.0
2008-05-01 18:40:00,102.225,102.225,102.17,102.19,23200000.0
2008-05-01 18:41:00,102.195,102.25,102.195,102.245,19500000.0
2008-05-01 18:42:00,102.24,102.3,102.24,102.28,10200000.0
2008-05-01 18:43:00,102.285,102.34,102.27,102.325,16000000.0
2008-05-01 18:44:00,102.325,102.345,102.275,102.305,40500000.0
2008-05-01 18:45:00,102.305,102.325,102.275,102.295,60400000.0
2008-05-01 18:46:00,102.3,102.33,102.3,102.33,14400000.0
2008-05-01 18:47:00,102.33,102.35,102.32,102.335,14200000.0
2008-05-01 18:48:00,102.335,102.335,102.245,102.25,53900000.0
2008-05-01 18:49:00,102.25,102.265,102.245,102.255,37500000.0
2008-05-01 18:50:00,102.255,102.31,102.245,102.265,72100000.0
2008-05-01 18:51:00,102.255,102.28,102.24,102.28,23400000.0
2008-05-01 18:52:00,102.275,102.29,102.23,102.24,22500000.0
2008-05-01 18:53:00,102.245,102.28,102.245,102.275,14300000.0
2008-05-01 18:54:00,102.27,102.3,102.26,102.295,11700000.0
2008-05-01 18:55:00,102.295,102.345,102.295,102.34,52600000.0
2008-05-01 18:56:00,102.335,102.36,102.325,102.34,22000000.0
2008-05-01 18:57:00,102.34,102.34,102.32,102.33,8200000.0
2008-05-01 18:58:00,102.325,102.355,102.315,102.32,31100000.0
2008-05-01 18:59:00,102.32,102.32,102.29,102.3,18400000.0
2008-05-01 19:00:00,102.3,102.345,102.27,102.345,22600000.0
2008-05-01 19:01:00,102.34,102.4,102.34,102.395,9200000.0
2008-05-01 19:02:00,102.385,102.425,102.385,102.405,23900000.0
2008-05-01 19:03:00,102.4,102.41,102.39,102.39,24300000.0
2008-05-01 19:04:00,102.385,102.4,102.37,102.385,29000000.0
2008-05-01 19:05:00,102.385,102.39,102.37,102.375,13700000.0
2008-05-01 19:06:00,102.375,102.39,102.365,102.37,9200000.0
2008-05-01 19:07:00,102.37,102.4,102.365,102.375,20800000.0
2008-05-01 19:08:00,102.38,102.42,102.38,102.405,10500000.0
2008-05-01 19:09:00,102.415,102.415,102.355,102.355,24100000.0
2008-05-01 19:10:00,102.355,102.385,102.345,102.385,12700000.0
2008-05-01 19:11:00,102.38,102.4,102.38,102.385,27700000.0
2008-05-01 19:12:00,102.38,102.38,102.305,102.365,46800000.0
2008-05-01 19:13:00,102.37,102.39,102.355,102.36,39300000.0
2008-05-01 19:14:00,102.36,102.38,102.345,102.345,23800000.0
2008-05-01 19:15:00,102.35,102.365,102.33,102.365,26200000.0
2008-05-01 19:16:00,102.36,102.405,102.36,102.4,18300000.0
2008-05-01 19:17:00,102.395,102.485,102.38,102.45,31100000.0
2008-05-01 19:18:00,102.445,102.49,102.44,102.475,14200000.0
2008-05-01 19:19:00,102.475,102.495,102.445,102.46,22400000.0
2008-05-01 19:20:00,102.455,102.475,102.44,102.455,41000000.0
2008-05-01 19:21:00,102.455,102.455,102.425,102.45,58700000.0
2008-05-01 19:22:00,102.45,102.465,102.435,102.46,192300000.0
2008-05-01 19:23:00,102.455,102.48,102.45,102.48,114300000.0
2008-05-01 19:24:00,102.485,102.505,102.475,102.5,106600000.0
2008-05-01 19:25:00,102.5,102.535,102.495,102.52,31100000.0
2008-05-01 19:26:00,102.515,102.545,102.485,102.53,64100000.0
2008-05-01 19:27:00,102.535,102.535,102.525,102.525,24900000.0
2008-05-01 19:28:00,102.52,102.52,102.505,102.51,13400000.0
2008-05-01 19:29:00,102.505,102.505,102.48,102.505,12900000.0
2008-05-01 19:30:00,102.5,102.505,102.49,102.495,7200000.0
2008-05-01 19:31:00,102.5,102.51,102.45,102.45,14300000.0
2008-05-01 19:32:00,102.45,102.465,102.445,102.455,14900000.0
2008-05-01 19:33:00,102.455,102.48,102.455,102.475,17800000.0
2008-05-01 19:34:00,102.475,102.5,102.46,102.49,48800000.0
2008-05-01 19:35:00,102.49,102.505,102.475,102.5,61500000.0
2008-05-01 19:36:00,102.5,102.53,102.5,102.53,28700000.0
2008-05-01 19:37:00,102.525,102.545,102.51,102.52,30700000.0
2008-05-01 19:38:00,102.52,102.53,102.485,102.525,39400000.0
2008-05-01 19:39:00,102.52,102.525,102.505,102.51,19900000.0
2008-05-01 19:40:00,102.515,102.53,102.51,102.525,8200000.0
2008-05-01 19:41:00,102.525,102.525,102.505,102.52,25600000.0
2008-05-01 19:42:00,102.52,102.52,102.455,102.455,16700000.0
2008-05-01 19:43:00,102.445,102.49,102.435,102.485,48300000.0
2008-05-01 19:44:00,102.49,102.49,102.46,102.465,16400000.0
2008-05-01 19:45:00,102.465,102.495,102.465,102.495,34300000.0
2008-05-01 19:46:00,102.5,102.5,102.485,102.49,12400000.0
2008-05-01 19:47:00,102.495,102.505,102.485,102.505,6600000.0
2008-05-01 19:48:00,102.51,102.52,102.5,102.52,14400000.0
2008-05-01 19:49:00,102.52,102.52,102.51,102.51,1800000.0
2008-05-01 19:50:00,102.505,102.515,102.5,102.5,6100000.0
2008-05-01 19:51:00,102.505,102.51,102.475,102.48,24500000.0
2008-05-01 19:52:00,102.49,102.505,102.465,102.485,24100000.0
2008-05-01 19:53:00,102.48,102.5,102.48,102.485,34300000.0
2008-05-01 19:54:00,102.485,102.485,102.445,102.455,32900000.0
2008-05-01 19:55:00,102.46,102.485,102.43,102.445,20000000.0
2008-05-01 19:56:00,102.45,102.455,102.395,102.415,22800000.0
2008-05-01 19:57:00,102.41,102.425,102.385,102.39,34600000.0
2008-05-01 19:58:00,102.39,102.4,102.35,102.37,54200000.0
2008-05-01 19:59:00,102.37,102.38,102.365,102.365,48900000.0
2008-05-01 20:00:00,102.365,102.38,102.345,102.35,38100000.0
2008-05-01 20:01:00,102.34,102.345,102.305,102.335,30300000.0
2008-05-01 20:02:00,102.34,102.35,102.305,102.315,14200000.0
2008-05-01 20:03:00,102.315,102.315,102.28,102.28,31600000.0
2008-05-01 20:04:00,102.285,102.34,102.285,102.335,42400000.0
2008-05-01 20:05:00,102.34,102.345,102.305,102.325,18300000.0
2008-05-01 20:06:00,102.325,102.335,102.265,102.275,14200000.0
2008-05-01 20:07:00,102.28,102.31,102.275,102.295,38500000.0
2008-05-01 20:08:00,102.3,102.32,102.265,102.32,64800000.0
2008-05-01 20:09:00,102.32,102.335,102.29,102.295,46800000.0
2008-05-01 20:10:00,102.295,102.31,102.275,102.3,18800000.0
2008-05-01 20:11:00,102.295,102.32,102.295,102.32,20600000.0
2008-05-01 20:12:00,102.32,102.35,102.32,102.345,18000000.0
2008-05-01 20:13:00,102.345,102.36,102.345,102.355,21900000.0
2008-05-01 20:14:00,102.355,102.39,102.35,102.38,30900000.0
2008-05-01 20:15:00,102.38,102.395,102.375,102.385,15600000.0
2008-05-01 20:16:00,102.39,102.39,102.38,102.385,8600000.0
2008-05-01 20:17:00,102.39,102.415,102.385,102.415,11800000.0
2008-05-01 20:18:00,102.415,102.43,102.375,102.42,14700000.0
2008-05-01 20:19:00,102.425,102.47,102.425,102.47,15800000.0
2008-05-01 20:20:00,102.465,102.47,102.45,102.455,14100000.0
2008-05-01 20:21:00,102.46,102.48,102.395,102.46,32900000.0
2008-05-01 20:22:00,102.455,102.455,102.43,102.445,14600000.0
2008-05-01 20:23:00,102.44,102.455,102.435,102.44,12900000.0
2008-05-01 20:24:00,102.435,102.46,102.435,102.455,9500000.0
2008-05-01 20:25:00,102.455,102.49,102.45,102.47,21100000.0
2008-05-01 20:26:00,102.465,102.47,102.445,102.445,17100000.0
2008-05-01 20:27:00,102.45,102.46,102.415,102.45,58100000.0
2008-05-01 20:28:00,102.455,102.455,102.395,102.42,23000000.0
2008-05-01 20:29:00,102.425,102.425,102.345,102.36,27400000.0
2008-05-01 20:30:00,102.355,102.43,102.355,102.41,22900000.0
2008-05-01 20:31:00,102.415,102.44,102.415,102.435,10600000.0
2008-05-01 20:32:00,102.435,102.435,102.405,102.41,20900000.0
2008-05-01 20:33:00,102.415,102.44,102.405,102.41,15200000.0
2008-05-01 20:34:00,102.41,102.47,102.41,102.455,18200000.0
2008-05-01 20:35:00,102.46,102.53,102.46,102.505,39400000.0
2008-05-01 20:36:00,102.505,102.525,102.49,102.495,44500000.0
2008-05-01 20:37:00,102.49,102.49,102.475,102.48,9300000.0
2008-05-01 20:38:00,102.485,102.495,102.475,102.48,12300000.0
2008-05-01 20:39:00,102.47,102.475,102.42,102.42,16600000.0
2008-05-01 20:40:00,102.42,102.475,102.42,102.43,62300000.0
2008-05-01 20:41:00,102.43,102.435,102.415,102.435,15800000.0
2008-05-01 20:42:00,102.44,102.48,102.435,102.48,13500000.0
2008-05-01 20:43:00,102.47,102.53,102.46,102.53,31100000.0
2008-05-01 20:44:00,102.535,102.565,102.525,102.535,12200000.0
2008-05-01 20:45:00,102.545,102.55,102.52,102.53,8300000.0
2008-05-01 20:46:00,102.535,102.555,102.53,102.555,3800000.0
2008-05-01 20:47:00,102.56,102.685,102.56,102.655,61800000.0
2008-05-01 20:48:00,102.66,102.68,102.6,102.62,63200000.0
2008-05-01 20:49:00,102.615,102.63,102.595,102.615,27800000.0
2008-05-01 20:50:00,102.615,102.635,102.605,102.62,23500000.0
2008-05-01 20:51:00,102.62,102.635,102.61,102.635,27000000.0
2008-05-01 20:52:00,102.64,102.64,102.565,102.58,37200000.0
2008-05-01 20:53:00,102.585,102.605,102.56,102.605,27200000.0
2008-05-01 20:54:00,102.605,102.615,102.53,102.53,54600000.0
2008-05-01 20:55:00,102.525,102.53,102.465,102.51,28400000.0
2008-05-01 20:56:00,102.515,102.545,102.45,102.455,24600000.0
2008-05-01 20:57:00,102.46,102.525,102.46,102.525,17900000.0
2008-05-01 20:58:00,102.53,102.53,102.44,102.455,26200000.0
2008-05-01 20:59:00,102.455,102.465,102.425,102.435,43200000.0
2008-05-01 21:00:00,102.44,102.455,102.43,102.43,25000000.0
2008-05-01 21:01:00,102.425,102.465,102.425,102.455,12900000.0
2008-05-01 21:02:00,102.45,102.47,102.45,102.465,8000000.0
2008-05-01 21:03:00,102.465,102.47,102.445,102.455,16200000.0
2008-05-01 21:04:00,102.455,102.475,102.445,102.46,30000000.0
2008-05-01 21:05:00,102.455,102.465,102.445,102.445,19300000.0
2008-05-01 21:06:00,102.455,102.455,102.435,102.45,9700000.0
2008-05-01 21:07:00,102.455,102.455,102.425,102.425,7600000.0
2008-05-01 21:08:00,102.425,102.425,102.395,102.405,69900000.0
2008-05-01 21:09:00,102.41,102.415,102.4,102.405,14100000.0
2008-05-01 21:10:00,102.41,102.44,102.405,102.435,25000000.0
2008-05-01 21:11:00,102.435,102.465,102.425,102.445,58600000.0
2008-05-01 21:12:00,102.445,102.465,102.435,102.455,22100000.0
2008-05-01 21:13:00,102.455,102.5,102.455,102.495,11000000.0
2008-05-01 21:14:00,102.49,102.49,102.455,102.455,15400000.0
2008-05-01 21:15:00,102.46,102.465,102.455,102.465,7300000.0
2008-05-01 21:16:00,102.465,102.47,102.465,102.465,4400000.0
2008-05-01 21:17:00,102.465,102.495,102.455,102.485,12800000.0
2008-05-01 21:18:00,102.49,102.49,102.46,102.49,7400000.0
2008-05-01 21:19:00,102.485,102.5,102.48,102.49,13100000.0
2008-05-01 21:20:00,102.49,102.49,102.465,102.465,14200000.0
2008-05-01 21:21:00,102.465,102.47,102.465,102.47,5500000.0
2008-05-01 21:22:00,102.475,102.49,102.465,102.49,5600000.0
2008-05-01 21:23:00,102.485,102.485,102.48,102.485,1200000.0
2008-05-01 21:24:00,102.48,102.495,102.48,102.49,2600000.0
2008-05-01 21:25:00,102.485,102.485,102.42,102.44,10100000.0
2008-05-01 21:26:00,102.445,102.455,102.42,102.43,4800000.0
2008-05-01 21:27:00,102.42,102.42,102.35,102.375,24900000.0
2008-05-01 21:28:00,102.355,102.4,102.35,102.385,27300000.0
2008-05-01 21:29:00,102.39,102.405,102.39,102.405,6300000.0
2008-05-01 21:30:00,102.405,102.415,102.385,102.385,18600000.0
2008-05-01 21:31:00,102.395,102.415,102.395,102.395,4800000.0
2008-05-01 21:32:00,102.395,102.41,102.375,102.41,9000000.0
2008-05-01 21:33:00,102.405,102.415,102.405,102.405,10500000.0
2008-05-01 21:34:00,102.41,102.415,102.385,102.405,19900000.0
2008-05-01 21:35:00,102.41,102.43,102.385,102.39,32300000.0
2008-05-01 21:36:00,102.395,102.415,102.36,102.36,19000000.0
2008-05-01 21:37:00,102.37,102.38,102.355,102.38,4100000.0
2008-05-01 21:38:00,102.375,102.385,102.37,102.37,1400000.0
2008-05-01 21:39:00,102.365,102.365,102.355,102.355,600000.0
2008-05-01 21:40:00,102.36,102.37,102.35,102.355,4400000.0
2008-05-01 21:41:00,102.36,102.365,102.355,102.36,3600000.0
2008-05-01 21:42:00,102.365,102.365,102.355,102.355,2600000.0
2008-05-01 21:43:00,102.35,102.375,102.35,102.35,6900000.0
2008-05-01 21:44:00,102.355,102.365,102.355,102.365,4000000.0
2008-05-01 21:45:00,102.36,102.37,102.355,102.365,6400000.0
2008-05-01 21:46:00,102.37,102.37,102.355,102.355,9200000.0
2008-05-01 21:47:00,102.355,102.355,102.325,102.325,24600000.0
2008-05-01 21:48:00,102.325,102.325,102.31,102.32,6100000.0
2008-05-01 21:49:00,102.315,102.325,102.31,102.32,3000000.0
2008-05-01 21:50:00,102.325,102.34,102.325,102.335,15000000.0
2008-05-01 21:51:00,102.34,102.35,102.34,102.35,3100000.0
2008-05-01 21:52:00,102.355,102.37,102.355,102.365,2400000.0
2008-05-01 21:53:00,102.365,102.365,102.35,102.355,8100000.0
2008-05-01 21:54:00,102.365,102.37,102.365,102.365,16200000.0
2008-05-01 21:55:00,102.365,102.365,102.345,102.35,5000000.0
2008-05-01 21:56:00,102.345,102.36,102.34,102.36,4000000.0
2008-05-01 21:57:00,102.365,102.39,102.36,102.385,8600000.0
2008-05-01 21:58:00,102.38,102.39,102.37,102.39,4200000.0
2008-05-01 21:59:00,102.385,102.385,102.37,102.375,4700000.0
2008-05-01 22:00:00,102.37,102.385,102.37,102.385,5400000.0
2008-05-01 22:01:00,102.385,102.42,102.385,102.39,43800000.0
2008-05-01 22:02:00,102.395,102.415,102.38,102.38,78500000.0
2008-05-01 22:03:00,102.385,102.44,102.385,102.415,72300000.0
2008-05-01 22:04:00,102.405,102.415,102.4,102.41,10200000.0
2008-05-01 22:05:00,102.41,102.415,102.4,102.41,1800000.0
2008-05-01 22:06:00,102.41,102.41,102.395,102.41,1800000.0
2008-05-01 22:07:00,102.405,102.415,102.4,102.405,13600000.0
2008-05-01 22:08:00,102.41,102.41,102.4,102.405,2600000.0
2008-05-01 22:09:00,102.415,102.435,102.415,102.425,19200000.0
2008-05-01 22:10:00,102.425,102.435,102.425,102.425,26400000.0
2008-05-01 22:11:00,102.425,102.425,102.405,102.415,6800000.0
2008-05-01 22:12:00,102.42,102.445,102.42,102.445,10700000.0
2008-05-01 22:13:00,102.445,102.46,102.435,102.455,19100000.0
2008-05-01 22:14:00,102.46,102.47,102.44,102.47,11000000.0
2008-05-01 22:15:00,102.465,102.47,102.46,102.465,2400000.0
2008-05-01 22:16:00,102.46,102.475,102.42,102.445,15000000.0
2008-05-01 22:17:00,102.44,102.455,102.42,102.435,10200000.0
2008-05-01 22:18:00,102.435,102.435,102.41,102.43,3000000.0
2008-05-01 22:19:00,102.435,102.44,102.43,102.44,1400000.0
2008-05-01 22:20:00,102.445,102.475,102.445,102.455,3800000.0
2008-05-01 22:21:00,102.465,102.465,102.445,102.455,3000000.0
2008-05-01 22:22:00,102.465,102.505,102.465,102.505,5400000.0
2008-05-01 22:23:00,102.5,102.52,102.485,102.505,3800000.0
2008-05-01 22:24:00,102.51,102.525,102.485,102.525,4500000.0
2008-05-01 22:25:00,102.525,102.545,102.5,102.54,7600000.0
2008-05-01 22:26:00,102.545,102.595,102.54,102.56,12300000.0
2008-05-01 22:27:00,102.565,102.605,102.565,102.575,10800000.0
2008-05-01 22:28:00,102.585,102.585,102.565,102.575,2000000.0
2008-05-01 22:29:00,102.57,102.615,102.565,102.6,5200000.0
2008-05-01 22:30:00,102.595,102.615,102.56,102.605,6000000.0
2008-05-01 22:31:00,102.595,102.605,102.59,102.605,7800000.0
2008-05-01 22:32:00,102.61,102.62,102.605,102.615,3200000.0
2008-05-01 22:33:00,102.62,102.62,102.575,102.6,5300000.0
2008-05-01 22:34:00,102.585,102.6,102.535,102.55,20600000.0
2008-05-01 22:35:00,102.545,102.575,102.525,102.575,11200000.0
2008-05-01 22:36:00,102.57,102.57,102.535,102.57,8900000.0
2008-05-01 22:37:00,102.545,102.545,102.465,102.495,18300000.0
2008-05-01 22:38:00,102.495,102.505,102.465,102.47,16800000.0
2008-05-01 22:39:00,102.475,102.52,102.465,102.52,6000000.0
2008-05-01 22:40:00,102.515,102.55,102.505,102.545,4800000.0
2008-05-01 22:41:00,102.545,102.55,102.515,102.55,16000000.0
2008-05-01 22:42:00,102.56,102.56,102.52,102.525,7200000.0
2008-05-01 22:43:00,102.53,102.55,102.495,102.495,8400000.0
2008-05-01 22:44:00,102.5,102.51,102.475,102.475,4000000.0
2008-05-01 22:45:00,102.47,102.49,102.43,102.44,12800000.0
2008-05-01 22:46:00,102.45,102.455,102.44,102.445,1600000.0
2008-05-01 22:47:00,102.445,102.445,102.38,102.4,3400000.0
2008-05-01 22:48:00,102.41,102.44,102.41,102.435,4000000.0
2008-05-01 22:49:00,102.44,102.445,102.425,102.43,5300000.0
2008-05-01 22:50:00,102.43,102.47,102.425,102.425,11300000.0
2008-05-01 22:51:00,102.42,102.48,102.385,102.46,16200000.0
2008-05-01 22:52:00,102.465,102.475,102.4,102.43,5400000.0
2008-05-01 22:53:00,102.43,102.43,102.36,102.38,58100000.0
2008-05-01 22:54:00,102.38,102.41,102.37,102.405,28200000.0
2008-05-01 22:55:00,102.405,102.405,102.405,102.405,600000.0
2008-05-01 22:56:00,102.41,102.42,102.405,102.42,4900000.0
2008-05-01 22:57:00,102.41,102.44,102.405,102.44,3000000.0
2008-05-01 22:58:00,102.405,102.41,102.405,102.41,1000000.0
2008-05-01 22:59:00,102.405,102.405,102.405,102.405,200000.0
2008-05-01 23:00:00,102.45,102.45,102.3,102.34,7200000.0
2008-05-01 23:02:00,102.35,102.35,102.35,102.35,7200000.0
2008-05-01 23:03:00,102.36,102.36,102.36,102.36,7200000.0
2008-05-01 23:04:00,102.32,102.365,102.3,102.3,7200000.0
2008-05-01 23:05:00,102.3,102.325,102.3,102.325,2100000.0
2008-05-01 23:06:00,102.285,102.32,102.285,102.3,1100000.0
2008-05-01 23:07:00,102.31,102.31,102.3,102.31,1200000.0
2008-05-01 23:08:00,102.31,102.33,102.31,102.31,39300000.0
2008-05-01 23:09:00,102.31,102.32,102.31,102.32,8800000.0
2008-05-01 23:11:00,102.31,102.31,102.31,102.31,8800000.0
2008-05-01 23:12:00,102.31,102.34,102.31,102.32,53400000.0
2008-05-01 23:13:00,102.32,102.32,102.32,102.32,16800000.0
2008-05-01 23:14:00,102.33,102.34,102.33,102.33,56800000.0
2008-05-01 23:15:00,102.33,102.34,102.26,102.26,68000000.0
2008-05-01 23:16:00,102.28,102.29,102.28,102.29,1200000.0
2008-05-01 23:17:00,102.255,102.27,102.22,102.25,46500000.0
2008-05-01 23:18:00,102.27,102.27,102.27,102.27,1200000.0
2008-05-01 23:19:00,102.28,102.31,102.28,102.31,10000000.0
2008-05-01 23:21:00,102.29,102.29,102.28,102.29,16400000.0
2008-05-01 23:22:00,102.3,102.31,102.3,102.31,1600000.0
2008-05-01 23:23:00,102.31,102.31,102.27,102.28,1600000.0
2008-05-01 23:24:00,102.27,102.29,102.27,102.28,42400000.0
2008-05-01 23:25:00,102.28,102.28,102.27,102.27,25600000.0
2008-05-01 23:26:00,102.27,102.29,102.26,102.27,56500000.0
2008-05-01 23:27:00,102.28,102.29,102.28,102.29,17600000.0
2008-05-01 23:28:00,102.3,102.3,102.3,102.3,17600000.0
2008-05-01 23:29:00,102.29,102.29,102.29,102.29,17600000.0
2008-05-01 23:30:00,102.29,102.29,102.29,102.29,17200000.0
2008-05-01 23:31:00,102.31,102.33,102.31,102.32,13100000.0
2008-05-01 23:32:00,102.33,102.33,102.28,102.28,44800000.0
2008-05-01 23:33:00,102.28,102.32,102.28,102.32,59200000.0
2008-05-01 23:34:00,102.32,102.345,102.32,102.33,18000000.0
2008-05-01 23:35:00,102.35,102.35,102.35,102.35,800000.0
2008-05-01 23:37:00,102.34,102.35,102.32,102.35,25400000.0
2008-05-01 23:40:00,102.35,102.35,102.34,102.34,800000.0
2008-05-01 23:41:00,102.34,102.35,102.34,102.34,48800000.0
2008-05-01 23:43:00,102.34,102.36,102.34,102.36,16800000.0
2008-05-01 23:44:00,102.36,102.36,102.35,102.35,24400000.0
2008-05-01 23:45:00,102.35,102.35,102.34,102.34,800000.0
2008-05-01 23:46:00,102.33,102.34,102.3,102.34,50700000.0
2008-05-01 23:47:00,102.34,102.37,102.34,102.37,33600000.0
2008-05-01 23:49:00,102.37,102.37,102.37,102.37,16000000.0
2008-05-01 23:50:00,102.36,102.37,102.36,102.37,24000000.0
2008-05-01 23:53:00,102.35,102.37,102.35,102.37,32800000.0
2008-05-01 23:54:00,102.36,102.36,102.36,102.36,8000000.0
2008-05-01 23:55:00,102.36,102.37,102.36,102.36,48000000.0
2008-05-01 23:56:00,102.35,102.36,102.35,102.36,16400000.0
2008-05-01 23:57:00,102.35,102.37,102.35,102.36,72000000.0
2008-05-01 23:58:00,102.36,102.36,102.33,102.33,50800000.0
2008-05-01 23:59:00,102.34,102.34,102.33,102.34,20300000.0
2008-05-02 00:00:00,102.35,102.36,102.34,102.36,76400000.0
2008-05-02 00:01:00,102.365,102.37,102.345,102.36,48000000.0
2008-05-02 00:02:00,102.36,102.4,102.36,102.39,125600000.0
2008-05-02 00:03:00,102.39,102.42,102.38,102.38,72600000.0
2008-05-02 00:04:00,102.38,102.385,102.38,102.38,5600000.0
2008-05-02 00:05:00,102.38,102.38,102.36,102.37,51600000.0
2008-05-02 00:06:00,102.36,102.37,102.345,102.36,127200000.0
2008-05-02 00:07:00,102.36,102.37,102.34,102.365,96600000.0
2008-05-02 00:08:00,102.355,102.36,102.355,102.36,14400000.0
2008-05-02 00:09:00,102.385,102.385,102.375,102.38,18400000.0
2008-05-02 00:10:00,102.385,102.385,102.365,102.37,10400000.0
2008-05-02 00:11:00,102.37,102.375,102.36,102.365,9600000.0
2008-05-02 00:12:00,102.37,102.38,102.365,102.375,12800000.0
2008-05-02 00:13:00,102.375,102.38,102.36,102.38,46400000.0
2008-05-02 00:14:00,102.375,102.38,102.375,102.38,8000000.0
2008-05-02 00:15:00,102.38,102.41,102.38,102.395,82800000.0
2008-05-02 00:16:00,102.41,102.46,102.41,102.46,73600000.0
2008-05-02 00:17:00,102.465,102.48,102.455,102.455,12000000.0
2008-05-02 00:18:00,102.455,102.455,102.455,102.455,4000000.0
2008-05-02 00:19:00,102.46,102.465,102.44,102.445,46200000.0
2008-05-02 00:20:00,102.44,102.44,102.44,102.44,9600000.0
2008-05-02 00:21:00,102.445,102.46,102.44,102.45,26700000.0
2008-05-02 00:22:00,102.45,102.47,102.45,102.46,139200000.0
2008-05-02 00:23:00,102.46,102.46,102.46,102.46,2700000.0
2008-05-02 00:24:00,102.46,102.485,102.45,102.465,77000000.0
2008-05-02 00:25:00,102.465,102.48,102.43,102.43,53700000.0
2008-05-02 00:26:00,102.43,102.43,102.42,102.43,28800000.0
2008-05-02 00:27:00,102.43,102.435,102.43,102.435,12000000.0
2008-05-02 00:28:00,102.44,102.45,102.44,102.45,30400000.0
2008-05-02 00:29:00,102.45,102.45,102.45,102.45,4000000.0
2008-05-02 00:30:00,102.455,102.46,102.455,102.46,17600000.0
2008-05-02 00:31:00,102.46,102.47,102.46,102.46,27500000.0
2008-05-02 00:32:00,102.46,102.465,102.455,102.455,13400000.0
2008-05-02 00:33:00,102.46,102.47,102.46,102.47,16800000.0
2008-05-02 00:34:00,102.46,102.47,102.46,102.46,32400000.0
2008-05-02 00:35:00,102.46,102.46,102.46,102.46,31400000.0
2008-05-02 00:36:00,102.46,102.46,102.46,102.46,53800000.0
2008-05-02 00:37:00,102.46,102.5,102.46,102.49,132600000.0
2008-05-02 00:38:00,102.48,102.48,102.47,102.48,43100000.0
2008-05-02 00:39:00,102.48,102.48,102.48,102.48,11600000.0
2008-05-02 00:40:00,102.48,102.48,102.48,102.48,10500000.0
2008-05-02 00:41:00,102.48,102.49,102.48,102.485,34800000.0
2008-05-02 00:42:00,102.485,102.515,102.485,102.51,14400000.0
2008-05-02 00:43:00,102.51,102.515,102.51,102.515,15200000.0
2008-05-02 00:44:00,102.505,102.505,102.505,102.505,800000.0
2008-05-02 00:45:00,102.505,102.515,102.505,102.515,9600000.0
2008-05-02 00:46:00,102.515,102.515,102.515,102.515,2400000.0
2008-05-02 00:47:00,102.515,102.525,102.515,102.525,7200000.0
2008-05-02 00:48:00,102.525,102.525,102.51,102.525,27500000.0
2008-05-02 00:49:00,102.52,102.52,102.52,102.52,400000.0
2008-05-02 00:51:00,102.53,102.53,102.51,102.515,12800000.0
2008-05-02 00:52:00,102.515,102.515,102.515,102.515,3200000.0
2008-05-02 00:53:00,102.515,102.515,102.515,102.515,2400000.0
2008-05-02 00:54:00,102.515,102.535,102.515,102.52,50800000.0
2008-05-02 00:55:00,102.54,102.555,102.53,102.53,72100000.0
2008-05-02 00:56:00,102.535,102.535,102.535,102.535,800000.0
2008-05-02 00:57:00,102.54,102.54,102.54,102.54,2400000.0
2008-05-02 00:58:00,102.54,102.57,102.54,102.555,19600000.0
2008-05-02 00:59:00,102.555,102.555,102.54,102.545,9600000.0
2008-05-02 01:00:00,102.545,102.545,102.51,102.515,35200000.0
2008-05-02 01:01:00,102.53,102.535,102.51,102.52,67200000.0
2008-05-02 01:02:00,102.5,102.51,102.485,102.485,24800000.0
2008-05-02 01:03:00,102.49,102.49,102.49,102.49,15200000.0
2008-05-02 01:04:00,102.49,102.49,102.48,102.49,8000000.0
2008-05-02 01:05:00,102.49,102.49,102.48,102.48,11200000.0
2008-05-02 01:06:00,102.48,102.485,102.46,102.475,16000000.0
2008-05-02 01:07:00,102.475,102.475,102.44,102.445,53000000.0
2008-05-02 01:08:00,102.435,102.45,102.435,102.45,14400000.0
2008-05-02 01:09:00,102.45,102.5,102.445,102.5,26900000.0
2008-05-02 01:10:00,102.5,102.5,102.475,102.475,16800000.0
2008-05-02 01:11:00,102.475,102.485,102.475,102.485,6400000.0
2008-05-02 01:12:00,102.485,102.5,102.45,102.455,52800000.0
2008-05-02 01:13:00,102.46,102.48,102.46,102.46,42200000.0
2008-05-02 01:14:00,102.46,102.47,102.46,102.465,12500000.0
2008-05-02 01:15:00,102.465,102.465,102.44,102.45,110500000.0
2008-05-02 01:16:00,102.45,102.47,102.45,102.46,81400000.0
2008-05-02 01:17:00,102.46,102.475,102.46,102.475,26300000.0
2008-05-02 01:18:00,102.47,102.47,102.47,102.47,10300000.0
2008-05-02 01:19:00,102.475,102.49,102.475,102.485,42800000.0
2008-05-02 01:20:00,102.485,102.485,102.485,102.485,2400000.0
2008-05-02 01:21:00,102.49,102.5,102.48,102.49,24600000.0
2008-05-02 01:22:00,102.49,102.51,102.49,102.49,96900000.0
2008-05-02 01:23:00,102.485,102.5,102.485,102.5,11500000.0
2008-05-02 01:24:00,102.5,102.51,102.49,102.51,22100000.0
2008-05-02 01:25:00,102.51,102.515,102.51,102.515,9600000.0
2008-05-02 01:26:00,102.515,102.515,102.49,102.49,26200000.0
2008-05-02 01:27:00,102.49,102.49,102.49,102.49,6200000.0
2008-05-02 01:28:00,102.49,102.49,102.47,102.47,29400000.0
2008-05-02 01:29:00,102.47,102.49,102.47,102.49,15600000.0
2008-05-02 01:30:00,102.49,102.51,102.48,102.48,41100000.0
2008-05-02 01:31:00,102.48,102.48,102.45,102.455,107000000.0
2008-05-02 01:32:00,102.45,102.485,102.45,102.475,63100000.0
2008-05-02 01:33:00,102.46,102.47,102.44,102.45,57700000.0
2008-05-02 01:34:00,102.45,102.45,102.435,102.435,7600000.0
2008-05-02 01:35:00,102.44,102.47,102.44,102.47,268400000.0
2008-05-02 01:36:00,102.47,102.47,102.47,102.47,22600000.0
2008-05-02 01:37:00,102.47,102.47,102.46,102.465,145500000.0
2008-05-02 01:38:00,102.465,102.475,102.465,102.475,44800000.0
2008-05-02 01:39:00,102.475,102.495,102.475,102.49,99200000.0
2008-05-02 01:40:00,102.49,102.5,102.49,102.5,75900000.0
2008-05-02 01:41:00,102.505,102.53,102.505,102.53,40700000.0
2008-05-02 01:42:00,102.53,102.53,102.52,102.52,96500000.0
2008-05-02 01:43:00,102.52,102.52,102.5,102.5,64300000.0
2008-05-02 01:44:00,102.485,102.5,102.485,102.5,117700000.0
2008-05-02 01:45:00,102.495,102.505,102.495,102.5,190500000.0
2008-05-02 01:46:00,102.5,102.51,102.5,102.51,25900000.0
2008-05-02 01:47:00,102.51,102.515,102.51,102.515,19000000.0
2008-05-02 01:48:00,102.51,102.51,102.49,102.5,120000000.0
2008-05-02 01:49:00,102.5,102.5,102.49,102.49,94800000.0
2008-05-02 01:50:00,102.49,102.49,102.49,102.49,177900000.0
2008-05-02 01:51:00,102.49,102.49,102.46,102.46,182300000.0
2008-05-02 01:52:00,102.47,102.5,102.46,102.47,246900000.0
2008-05-02 01:53:00,102.47,102.49,102.47,102.49,134000000.0
2008-05-02 01:54:00,102.5,102.51,102.5,102.5,402000000.0
2008-05-02 01:55:00,102.5,102.51,102.49,102.5,221200000.0
2008-05-02 01:56:00,102.49,102.52,102.49,102.52,24799999.0
2008-05-02 01:57:00,102.52,102.52,102.5,102.5,27300000.0
2008-05-02 01:58:00,102.5,102.5,102.5,102.5,17400000.0
2008-05-02 01:59:00,102.51,102.51,102.48,102.5,143300000.0
2008-05-02 02:00:00,102.5,102.5,102.49,102.5,112000000.0
2008-05-02 02:01:00,102.5,102.52,102.5,102.51,96900000.0
2008-05-02 02:02:00,102.51,102.51,102.49,102.51,109000000.0
2008-05-02 02:03:00,102.51,102.515,102.495,102.51,32800000.0
2008-05-02 02:04:00,102.51,102.51,102.5,102.51,28000000.0
2008-05-02 02:05:00,102.51,102.52,102.5,102.51,21600000.0
2008-05-02 02:06:00,102.51,102.51,102.49,102.495,25600000.0
2008-05-02 02:07:00,102.495,102.5,102.49,102.5,40300000.0
2008-05-02 02:08:00,102.5,102.5,102.48,102.49,56200000.0
2008-05-02 02:09:00,102.505,102.505,102.495,102.5,61400000.0
2008-05-02 02:10:00,102.49,102.5,102.49,102.5,98300000.0
2008-05-02 02:11:00,102.495,102.51,102.495,102.51,154500000.0
2008-05-02 02:12:00,102.51,102.52,102.505,102.52,209000000.0
2008-05-02 02:13:00,102.52,102.55,102.52,102.55,760899996.0
2008-05-02 02:14:00,102.55,102.55,102.495,102.5,71600000.0
2008-05-02 02:15:00,102.5,102.5,102.485,102.485,13600000.0
2008-05-02 02:16:00,102.485,102.495,102.485,102.495,17600000.0
2008-05-02 02:17:00,102.495,102.495,102.46,102.465,36000000.0
2008-05-02 02:18:00,102.44,102.47,102.44,102.47,203300000.0
2008-05-02 02:19:00,102.47,102.48,102.45,102.45,40300000.0
2008-05-02 02:20:00,102.45,102.47,102.45,102.47,32900000.0
2008-05-02 02:21:00,102.47,102.475,102.455,102.46,51800000.0
2008-05-02 02:22:00,102.46,102.465,102.46,102.465,10400000.0
2008-05-02 02:23:00,102.465,102.465,102.465,102.465,2400000.0
2008-05-02 02:24:00,102.47,102.48,102.46,102.47,21900000.0
2008-05-02 02:25:00,102.48,102.485,102.475,102.485,26400000.0
2008-05-02 02:26:00,102.49,102.495,102.49,102.495,8800000.0
2008-05-02 02:27:00,102.49,102.5,102.485,102.5,32800000.0
2008-05-02 02:28:00,102.5,102.5,102.485,102.49,4800000.0
2008-05-02 02:29:00,102.495,102.515,102.49,102.505,9100000.0
2008-05-02 02:30:00,102.495,102.515,102.495,102.515,12800000.0
2008-05-02 02:31:00,102.505,102.51,102.505,102.505,11200000.0
2008-05-02 02:32:00,102.505,102.515,102.5,102.515,38500000.0
2008-05-02 02:33:00,102.515,102.565,102.515,102.565,120199999.0
2008-05-02 02:34:00,102.565,102.595,102.565,102.57,59600000.0
2008-05-02 02:35:00,102.57,102.6,102.555,102.57,234500000.0
2008-05-02 02:36:00,102.57,102.62,102.57,102.61,290000000.0
2008-05-02 02:37:00,102.61,102.61,102.6,102.61,154400000.0
2008-05-02 02:38:00,102.6,102.61,102.6,102.61,190400000.0
2008-05-02 02:39:00,102.61,102.63,102.6,102.62,258000000.0
2008-05-02 02:40:00,102.62,102.65,102.62,102.64,304000000.0
2008-05-02 02:41:00,102.64,102.66,102.63,102.65,386300000.0
2008-05-02 02:42:00,102.65,102.66,102.63,102.63,254700000.0
2008-05-02 02:43:00,102.63,102.64,102.6,102.61,352800000.0
2008-05-02 02:44:00,102.61,102.62,102.6,102.615,231100000.0
2008-05-02 02:45:00,102.615,102.63,102.615,102.62,15800000.0
2008-05-02 02:46:00,102.62,102.63,102.62,102.625,75100000.0
2008-05-02 02:47:00,102.625,102.63,102.625,102.625,49099999.0
2008-05-02 02:48:00,102.63,102.63,102.63,102.63,170099997.0
2008-05-02 02:49:00,102.63,102.63,102.61,102.62,325199992.0
2008-05-02 02:50:00,102.62,102.63,102.62,102.62,270900003.0
2008-05-02 02:51:00,102.62,102.65,102.62,102.65,316099996.0
2008-05-02 02:52:00,102.66,102.67,102.65,102.66,325699994.0
2008-05-02 02:53:00,102.66,102.69,102.66,102.68,289099998.0
2008-05-02 02:54:00,102.66,102.66,102.65,102.66,349600000.0
2008-05-02 02:55:00,102.66,102.69,102.65,102.69,725600002.0
2008-05-02 02:56:00,102.69,102.69,102.66,102.67,393999997.0
2008-05-02 02:57:00,102.67,102.67,102.66,102.66,434899998.0
2008-05-02 02:58:00,102.66,102.67,102.65,102.65,421800007.0
2008-05-02 02:59:00,102.66,102.66,102.64,102.65,332999998.0
2008-05-02 03:00:00,102.65,102.67,102.65,102.67,290599999.0
2008-05-02 03:01:00,102.66,102.67,102.66,102.67,173299996.0
2008-05-02 03:02:00,102.68,102.68,102.67,102.67,259600003.0
2008-05-02 03:03:00,102.67,102.67,102.65,102.65,36799999.0
2008-05-02 03:04:00,102.64,102.64,102.58,102.59,27000000.0
2008-05-02 03:05:00,102.58,102.59,102.545,102.58,35700000.0
2008-05-02 03:06:00,102.59,102.63,102.57,102.62,247800001.0
2008-05-02 03:07:00,102.62,102.65,102.62,102.65,219799998.0
2008-05-02 03:08:00,102.65,102.66,102.65,102.66,299999997.0
2008-05-02 03:09:00,102.65,102.66,102.64,102.65,284699997.0
2008-05-02 03:10:00,102.65,102.73,102.65,102.72,504499995.0
2008-05-02 03:11:00,102.72,102.73,102.7,102.7,235300000.0
2008-05-02 03:12:00,102.7,102.71,102.69,102.71,209900001.0
2008-05-02 03:13:00,102.7,102.71,102.69,102.69,106400000.0
2008-05-02 03:14:00,102.69,102.7,102.67,102.67,67100000.0
2008-05-02 03:15:00,102.68,102.71,102.67,102.68,196499999.0
2008-05-02 03:16:00,102.69,102.75,102.69,102.75,167000000.0
2008-05-02 03:17:00,102.74,102.75,102.71,102.73,617499997.0
2008-05-02 03:18:00,102.73,102.73,102.68,102.69,400599997.0
2008-05-02 03:19:00,102.7,102.72,102.685,102.71,33400000.0
2008-05-02 03:20:00,102.71,102.72,102.71,102.72,24000000.0
2008-05-02 03:21:00,102.71,102.72,102.7,102.7,29600000.0
2008-05-02 03:22:00,102.7,102.72,102.69,102.72,40000000.0
2008-05-02 03:23:00,102.72,102.72,102.7,102.7,11200000.0
2008-05-02 03:24:00,102.7,102.73,102.7,102.73,33700000.0
2008-05-02 03:25:00,102.73,102.74,102.72,102.73,146500000.0
2008-05-02 03:26:00,102.73,102.73,102.68,102.68,179400000.0
2008-05-02 03:27:00,102.67,102.69,102.64,102.64,196500000.0
2008-05-02 03:28:00,102.64,102.64,102.63,102.64,92500000.0
2008-05-02 03:29:00,102.64,102.66,102.64,102.65,71700000.0
2008-05-02 03:30:00,102.65,102.67,102.64,102.67,25100000.0
2008-05-02 03:31:00,102.67,102.67,102.66,102.67,36600000.0
2008-05-02 03:32:00,102.69,102.71,102.65,102.71,216999999.0
2008-05-02 03:33:00,102.71,102.71,102.67,102.7,716099995.0
2008-05-02 03:34:00,102.7,102.71,102.69,102.7,126500002.0
2008-05-02 03:35:00,102.7,102.7,102.7,102.7,3800000.0
2008-05-02 03:36:00,102.71,102.72,102.7,102.71,28200000.0
2008-05-02 03:37:00,102.71,102.715,102.71,102.71,208900000.0
2008-05-02 03:38:00,102.71,102.79,102.71,102.73,169499999.0
2008-05-02 03:39:00,102.73,102.74,102.73,102.73,10400000.0
2008-05-02 03:40:00,102.73,102.74,102.73,102.74,35200000.0
2008-05-02 03:41:00,102.73,102.73,102.73,102.73,9100000.0
2008-05-02 03:42:00,102.73,102.75,102.73,102.75,121100000.0
2008-05-02 03:43:00,102.75,102.77,102.72,102.75,105499999.0
2008-05-02 03:44:00,102.75,102.77,102.74,102.74,16800000.0
2008-05-02 03:45:00,102.74,102.76,102.73,102.73,182599998.0
2008-05-02 03:46:00,102.73,102.74,102.73,102.73,97299997.0
2008-05-02 03:47:00,102.73,102.74,102.73,102.73,94400000.0
2008-05-02 03:48:00,102.73,102.76,102.72,102.76,17700000.0
2008-05-02 03:49:00,102.74,102.74,102.71,102.73,292100000.0
2008-05-02 03:50:00,102.73,102.75,102.73,102.75,88200000.0
2008-05-02 03:51:00,102.75,102.75,102.74,102.74,28100000.0
2008-05-02 03:52:00,102.74,102.74,102.7,102.7,32000000.0
2008-05-02 03:53:00,102.7,102.72,102.7,102.71,12000000.0
2008-05-02 03:54:00,102.71,102.74,102.71,102.74,17500000.0
2008-05-02 03:55:00,102.74,102.76,102.74,102.76,11500000.0
2008-05-02 03:56:00,102.76,102.78,102.76,102.76,12200000.0
2008-05-02 03:57:00,102.75,102.75,102.74,102.75,19100000.0
2008-05-02 03:58:00,102.74,102.76,102.73,102.76,86500001.0
2008-05-02 03:59:00,102.76,102.76,102.75,102.76,10500000.0
2008-05-02 04:00:00,102.75,102.77,102.75,102.75,14900000.0
2008-05-02 04:01:00,102.76,102.76,102.75,102.75,5600000.0
2008-05-02 04:02:00,102.75,102.75,102.75,102.75,12800000.0
2008-05-02 04:03:00,102.74,102.76,102.71,102.75,35600000.0
2008-05-02 04:04:00,102.75,102.75,102.74,102.75,12900000.0
2008-05-02 04:05:00,102.75,102.75,102.74,102.74,7400000.0
2008-05-02 04:06:00,102.74,102.75,102.74,102.74,18700000.0
2008-05-02 04:07:00,102.75,102.75,102.74,102.74,6400000.0
2008-05-02 04:08:00,102.74,102.76,102.73,102.75,30700000.0
2008-05-02 04:09:00,102.75,102.76,102.75,102.76,4800000.0
2008-05-02 04:10:00,102.76,102.77,102.76,102.77,16000000.0
2008-05-02 04:11:00,102.77,102.77,102.76,102.77,12300000.0
2008-05-02 04:12:00,102.76,102.77,102.75,102.75,47100000.0
2008-05-02 04:13:00,102.75,102.76,102.75,102.76,8000000.0
2008-05-02 04:14:00,102.76,102.77,102.76,102.77,1600000.0
2008-05-02 04:15:00,102.77,102.77,102.77,102.77,4000000.0
2008-05-02 04:17:00,102.77,102.77,102.74,102.75,21800000.0
2008-05-02 04:18:00,102.75,102.76,102.71,102.76,87099999.0
2008-05-02 04:19:00,102.76,102.77,102.75,102.76,11500000.0
2008-05-02 04:20:00,102.74,102.77,102.74,102.76,34500000.0
2008-05-02 04:21:00,102.75,102.76,102.75,102.76,18100000.0
2008-05-02 04:22:00,102.77,102.78,102.76,102.76,58400000.0
2008-05-02 04:23:00,102.75,102.75,102.74,102.74,127700000.0
2008-05-02 04:24:00,102.74,102.77,102.74,102.77,416599997.0
2008-05-02 04:25:00,102.77,102.77,102.77,102.77,69699999.0
2008-05-02 04:26:00,102.77,102.77,102.77,102.77,2400000.0
2008-05-02 04:27:00,102.78,102.78,102.77,102.77,4700000.0
2008-05-02 04:28:00,102.77,102.77,102.76,102.76,55500000.0
2008-05-02 04:29:00,102.76,102.76,102.76,102.76,10500000.0
2008-05-02 04:30:00,102.76,102.78,102.76,102.76,109700000.0
2008-05-02 04:31:00,102.76,102.77,102.76,102.77,69600001.0
2008-05-02 04:32:00,102.77,102.77,102.77,102.77,6400000.0
2008-05-02 04:33:00,102.77,102.77,102.72,102.72,44800000.0
2008-05-02 04:34:00,102.73,102.73,102.73,102.73,1500000.0
2008-05-02 04:35:00,102.73,102.73,102.73,102.73,1600000.0
2008-05-02 04:36:00,102.73,102.73,102.71,102.73,22300000.0
2008-05-02 04:37:00,102.73,102.73,102.72,102.72,3500000.0
2008-05-02 04:38:00,102.72,102.73,102.72,102.73,4500000.0
2008-05-02 04:39:00,102.73,102.73,102.72,102.72,6400000.0
2008-05-02 04:40:00,102.71,102.73,102.7,102.71,23400000.0
2008-05-02 04:41:00,102.71,102.71,102.67,102.67,56600000.0
2008-05-02 04:42:00,102.67,102.69,102.66,102.69,121500000.0
2008-05-02 04:43:00,102.69,102.69,102.68,102.69,92500000.0
2008-05-02 04:44:00,102.69,102.7,102.69,102.7,87400000.0
2008-05-02 04:45:00,102.7,102.71,102.68,102.71,150400000.0
2008-05-02 04:46:00,102.71,102.71,102.7,102.71,58300000.0
2008-05-02 04:47:00,102.71,102.72,102.71,102.72,78600000.0
2008-05-02 04:48:00,102.72,102.74,102.72,102.74,34300000.0
2008-05-02 04:49:00,102.73,102.75,102.73,102.74,80700000.0
2008-05-02 04:50:00,102.74,102.75,102.74,102.75,10600000.0
2008-05-02 04:51:00,102.75,102.75,102.72,102.73,90200000.0
2008-05-02 04:52:00,102.73,102.74,102.73,102.73,28100000.0
2008-05-02 04:53:00,102.73,102.74,102.73,102.73,10200000.0
2008-05-02 04:54:00,102.73,102.73,102.72,102.73,32100000.0
2008-05-02 04:55:00,102.73,102.73,102.71,102.72,73600001.0
2008-05-02 04:56:00,102.72,102.72,102.71,102.71,100000001.0
2008-05-02 04:57:00,102.71,102.72,102.71,102.72,58400001.0
2008-05-02 04:58:00,102.715,102.745,102.71,102.725,245800001.0
2008-05-02 04:59:00,102.725,102.745,102.725,102.745,171400000.0
2008-05-02 05:00:00,102.745,102.745,102.72,102.72,75100000.0
2008-05-02 05:01:00,102.72,102.725,102.715,102.72,183700000.0
2008-05-02 05:02:00,102.72,102.73,102.72,102.73,180900001.0
2008-05-02 05:04:00,102.73,102.745,102.72,102.745,234200000.0
2008-05-02 05:05:00,102.745,102.755,102.74,102.75,68100000.0
2008-05-02 05:06:00,102.75,102.755,102.68,102.68,286200000.0
2008-05-02 05:07:00,102.685,102.69,102.66,102.665,155900000.0
2008-05-02 05:08:00,102.665,102.665,102.63,102.66,41600000.0
2008-05-02 05:09:00,102.66,102.68,102.66,102.68,93500000.0
2008-05-02 05:10:00,102.68,102.68,102.62,102.63,366400000.0
2008-05-02 05:11:00,102.63,102.64,102.61,102.62,481299997.0
2008-05-02 05:12:00,102.61,102.62,102.605,102.605,154100000.0
2008-05-02 05:13:00,102.605,102.61,102.6,102.605,26500000.0
2008-05-02 05:14:00,102.605,102.605,102.59,102.595,39600000.0
2008-05-02 05:15:00,102.6,102.6,102.59,102.59,22500000.0
2008-05-02 05:16:00,102.59,102.61,102.59,102.6,28200000.0
2008-05-02 05:17:00,102.605,102.605,102.595,102.595,11800000.0
2008-05-02 05:18:00,102.59,102.6,102.59,102.6,22400000.0
2008-05-02 05:19:00,102.605,102.625,102.605,102.62,20000000.0
2008-05-02 05:20:00,102.62,102.62,102.6,102.615,70900000.0
2008-05-02 05:21:00,102.615,102.625,102.61,102.62,18700000.0
2008-05-02 05:22:00,102.615,102.645,102.61,102.625,46700000.0
2008-05-02 05:23:00,102.625,102.635,102.625,102.635,37900000.0
2008-05-02 05:24:00,102.64,102.64,102.63,102.64,125299999.0
2008-05-02 05:25:00,102.64,102.64,102.61,102.62,151100000.0
2008-05-02 05:26:00,102.62,102.62,102.61,102.62,54600000.0
2008-05-02 05:27:00,102.62,102.62,102.61,102.62,93100001.0
2008-05-02 05:28:00,102.62,102.63,102.62,102.625,28600000.0
2008-05-02 05:29:00,102.64,102.64,102.63,102.63,19500000.0
2008-05-02 05:30:00,102.63,102.64,102.63,102.63,69599999.0
2008-05-02 05:32:00,102.63,102.66,102.63,102.635,22600000.0
2008-05-02 05:33:00,102.635,102.64,102.63,102.64,34100001.0
2008-05-02 05:34:00,102.64,102.64,102.63,102.64,81900000.0
2008-05-02 05:35:00,102.64,102.64,102.63,102.64,35800000.0
2008-05-02 05:36:00,102.64,102.645,102.64,102.645,3200000.0
2008-05-02 05:37:00,102.655,102.655,102.64,102.64,9600000.0
2008-05-02 05:38:00,102.64,102.64,102.64,102.64,14400000.0
2008-05-02 05:39:00,102.64,102.64,102.64,102.64,8000000.0
2008-05-02 05:40:00,102.65,102.65,102.65,102.65,8000000.0
2008-05-02 05:41:00,102.65,102.65,102.65,102.65,1600000.0
2008-05-02 05:42:00,102.65,102.65,102.63,102.64,17600000.0
2008-05-02 05:43:00,102.64,102.64,102.64,102.64,1600000.0
2008-05-02 05:44:00,102.64,102.645,102.63,102.645,28000000.0
2008-05-02 05:45:00,102.64,102.65,102.64,102.65,26400000.0
2008-05-02 05:46:00,102.65,102.665,102.645,102.665,24800000.0
2008-05-02 05:47:00,102.67,102.67,102.66,102.67,31200000.0
2008-05-02 05:48:00,102.67,102.69,102.67,102.69,33600000.0
2008-05-02 05:49:00,102.69,102.72,102.68,102.715,54400000.0
2008-05-02 05:50:00,102.715,102.715,102.695,102.695,21600000.0
2008-05-02 05:51:00,102.695,102.705,102.695,102.705,19200000.0
2008-05-02 05:52:00,102.71,102.71,102.71,102.71,36000000.0
2008-05-02 05:53:00,102.71,102.715,102.705,102.705,18400000.0
2008-05-02 05:54:00,102.705,102.705,102.705,102.705,6400000.0
2008-05-02 05:55:00,102.705,102.715,102.705,102.715,4000000.0
2008-05-02 05:56:00,102.715,102.715,102.705,102.705,17600000.0
2008-05-02 05:57:00,102.715,102.715,102.705,102.705,19200000.0
2008-05-02 05:58:00,102.7,102.71,102.695,102.705,42800000.0
2008-05-02 05:59:00,102.7,102.705,102.69,102.695,15500000.0
2008-05-02 06:00:00,102.695,102.705,102.685,102.695,26400000.0
2008-05-02 06:01:00,102.695,102.705,102.695,102.705,8800000.0
2008-05-02 06:02:00,102.705,102.705,102.695,102.695,3200000.0
2008-05-02 06:03:00,102.695,102.705,102.695,102.7,6300000.0
2008-05-02 06:04:00,102.7,102.705,102.695,102.7,21000000.0
2008-05-02 06:05:00,102.7,102.71,102.7,102.705,17100000.0
2008-05-02 06:06:00,102.71,102.71,102.705,102.71,5600000.0
2008-05-02 06:08:00,102.705,102.705,102.7,102.7,4200000.0
2008-05-02 06:09:00,102.7,102.73,102.69,102.73,85000000.0
2008-05-02 06:10:00,102.725,102.725,102.675,102.675,35600000.0
2008-05-02 06:11:00,102.675,102.69,102.665,102.67,65300000.0
2008-05-02 06:12:00,102.67,102.67,102.66,102.66,23600000.0
2008-05-02 06:13:00,102.66,102.67,102.66,102.67,19000000.0
2008-05-02 06:14:00,102.67,102.675,102.67,102.675,9600000.0
2008-05-02 06:16:00,102.675,102.675,102.65,102.665,24300000.0
2008-05-02 06:17:00,102.67,102.68,102.67,102.68,2700000.0
2008-05-02 06:18:00,102.68,102.68,102.67,102.67,6500000.0
2008-05-02 06:19:00,102.67,102.67,102.67,102.67,5700000.0
2008-05-02 06:20:00,102.67,102.675,102.66,102.675,51100000.0
2008-05-02 06:21:00,102.675,102.68,102.675,102.68,10400000.0
2008-05-02 06:22:00,102.68,102.68,102.67,102.67,30200000.0
2008-05-02 06:23:00,102.67,102.67,102.67,102.67,9200000.0
2008-05-02 06:24:00,102.67,102.675,102.67,102.675,8000000.0
2008-05-02 06:25:00,102.675,102.68,102.675,102.68,19200000.0
2008-05-02 06:26:00,102.68,102.685,102.68,102.68,26200000.0
2008-05-02 06:27:00,102.68,102.68,102.66,102.66,20600000.0
2008-05-02 06:28:00,102.65,102.655,102.63,102.64,31800000.0
2008-05-02 06:29:00,102.64,102.65,102.64,102.65,5200000.0
2008-05-02 06:30:00,102.65,102.65,102.65,102.65,2000000.0
2008-05-02 06:31:00,102.645,102.65,102.645,102.65,2800000.0
2008-05-02 06:32:00,102.65,102.65,102.64,102.64,2800000.0
2008-05-02 06:33:00,102.64,102.64,102.62,102.63,31500000.0
2008-05-02 06:34:00,102.63,102.655,102.63,102.655,18900000.0
2008-05-02 06:35:00,102.66,102.67,102.66,102.66,32200000.0
2008-05-02 06:36:00,102.66,102.705,102.66,102.705,54500000.0
2008-05-02 06:37:00,102.705,102.71,102.7,102.7,8800000.0
2008-05-02 06:38:00,102.705,102.705,102.705,102.705,12000000.0
2008-05-02 06:39:00,102.69,102.695,102.68,102.69,51800000.0
2008-05-02 06:40:00,102.69,102.7,102.68,102.7,28000000.0
2008-05-02 06:41:00,102.7,102.705,102.695,102.695,21600000.0
2008-05-02 06:42:00,102.7,102.7,102.69,102.695,20500000.0
2008-05-02 06:43:00,102.695,102.7,102.69,102.69,23600000.0
2008-05-02 06:44:00,102.69,102.695,102.69,102.695,21700000.0
2008-05-02 06:45:00,102.695,102.695,102.695,102.695,5600000.0
2008-05-02 06:46:00,102.7,102.705,102.695,102.705,9600000.0
2008-05-02 06:47:00,102.695,102.695,102.69,102.69,3600000.0
2008-05-02 06:48:00,102.69,102.69,102.685,102.69,5400000.0
2008-05-02 06:49:00,102.71,102.715,102.7,102.7,19300000.0
2008-05-02 06:50:00,102.7,102.71,102.68,102.685,26700000.0
2008-05-02 06:51:00,102.685,102.69,102.685,102.69,4800000.0
2008-05-02 06:52:00,102.7,102.7,102.68,102.69,28800000.0
2008-05-02 06:53:00,102.68,102.695,102.665,102.67,30500000.0
2008-05-02 06:54:00,102.67,102.67,102.66,102.67,13100000.0
2008-05-02 06:55:00,102.67,102.67,102.655,102.66,14600000.0
2008-05-02 06:56:00,102.66,102.66,102.65,102.66,31600000.0
2008-05-02 06:57:00,102.66,102.67,102.66,102.66,4200000.0
2008-05-02 06:58:00,102.66,102.68,102.66,102.68,98800000.0
2008-05-02 06:59:00,102.68,102.69,102.68,102.69,66900000.0
2008-05-02 07:00:00,102.715,102.725,102.71,102.725,151200002.0
2008-05-02 07:01:00,102.72,102.755,102.72,102.755,93600000.0
2008-05-02 07:02:00,102.755,102.76,102.74,102.76,68600000.0
2008-05-02 07:03:00,102.76,102.8,102.75,102.795,53800000.0
2008-05-02 07:04:00,102.8,102.81,102.78,102.78,42500000.0
2008-05-02 07:05:00,102.78,102.79,102.78,102.79,20200000.0
2008-05-02 07:06:00,102.79,102.8,102.78,102.79,34600000.0
2008-05-02 07:07:00,102.8,102.82,102.8,102.82,55200000.0
2008-05-02 07:08:00,102.82,102.83,102.78,102.81,171100001.0
2008-05-02 07:09:00,102.81,102.81,102.8,102.8,73000000.0
2008-05-02 07:10:00,102.81,102.81,102.81,102.81,47900000.0
2008-05-02 07:11:00,102.81,102.81,102.765,102.785,139700000.0
2008-05-02 07:12:00,102.78,102.81,102.78,102.805,90900000.0
2008-05-02 07:13:00,102.805,102.81,102.8,102.81,20300000.0
2008-05-02 07:14:00,102.81,102.81,102.795,102.795,19700000.0
2008-05-02 07:15:00,102.795,102.8,102.78,102.78,31400000.0
2008-05-02 07:16:00,102.78,102.79,102.78,102.78,13500000.0
2008-05-02 07:17:00,102.78,102.8,102.77,102.77,14000000.0
2008-05-02 07:18:00,102.765,102.765,102.76,102.76,1200000.0
2008-05-02 07:19:00,102.76,102.76,102.76,102.76,400000.0
2008-05-02 07:20:00,102.75,102.75,102.73,102.74,47800000.0
2008-05-02 07:21:00,102.74,102.755,102.7,102.71,48900000.0
2008-05-02 07:22:00,102.715,102.72,102.71,102.715,7500000.0
2008-05-02 07:23:00,102.72,102.745,102.715,102.745,46700000.0
2008-05-02 07:24:00,102.745,102.75,102.74,102.745,48800000.0
2008-05-02 07:25:00,102.75,102.75,102.75,102.75,9200000.0
2008-05-02 07:26:00,102.75,102.75,102.745,102.745,18400000.0
2008-05-02 07:27:00,102.74,102.74,102.74,102.74,3800000.0
2008-05-02 07:28:00,102.745,102.75,102.745,102.75,7400000.0
2008-05-02 07:29:00,102.75,102.75,102.74,102.74,3200000.0
2008-05-02 07:30:00,102.74,102.75,102.74,102.75,15900000.0
2008-05-02 07:31:00,102.75,102.75,102.74,102.75,14400000.0
2008-05-02 07:32:00,102.75,102.76,102.75,102.76,19100000.0
2008-05-02 07:33:00,102.76,102.77,102.76,102.76,21900000.0
2008-05-02 07:34:00,102.76,102.765,102.75,102.755,11000000.0
2008-05-02 07:35:00,102.75,102.765,102.745,102.765,4600000.0
2008-05-02 07:36:00,102.77,102.77,102.765,102.765,800000.0
2008-05-02 07:37:00,102.76,102.76,102.755,102.76,800000.0
2008-05-02 07:38:00,102.76,102.765,102.76,102.76,3000000.0
2008-05-02 07:39:00,102.765,102.77,102.75,102.76,13900000.0
2008-05-02 07:40:00,102.76,102.76,102.76,102.76,9600000.0
2008-05-02 07:41:00,102.76,102.76,102.73,102.73,15600000.0
2008-05-02 07:42:00,102.73,102.75,102.73,102.75,4100000.0
2008-05-02 07:43:00,102.75,102.76,102.75,102.76,2000000.0
2008-05-02 07:44:00,102.76,102.76,102.75,102.76,4800000.0
2008-05-02 07:45:00,102.76,102.78,102.76,102.78,1600000.0
2008-05-02 07:46:00,102.78,102.78,102.78,102.78,800000.0
2008-05-02 07:47:00,102.78,102.78,102.76,102.76,6900000.0
2008-05-02 07:48:00,102.76,102.765,102.755,102.765,3400000.0
2008-05-02 07:49:00,102.765,102.775,102.765,102.775,10700000.0
2008-05-02 07:50:00,102.775,102.81,102.775,102.78,9600000.0
2008-05-02 07:51:00,102.78,102.78,102.78,102.78,800000.0
2008-05-02 07:52:00,102.78,102.78,102.76,102.76,7100000.0
2008-05-02 07:53:00,102.76,102.76,102.74,102.75,8000000.0
2008-05-02 07:54:00,102.75,102.775,102.75,102.775,19500000.0
2008-05-02 07:55:00,102.775,102.79,102.77,102.78,18700000.0
2008-05-02 07:56:00,102.78,102.79,102.78,102.79,6000000.0
2008-05-02 07:57:00,102.8,102.8,102.785,102.8,13200000.0
2008-05-02 07:58:00,102.8,102.84,102.8,102.83,9400000.0
2008-05-02 07:59:00,102.83,102.84,102.83,102.84,11400000.0
2008-05-02 08:00:00,102.84,102.88,102.82,102.855,52600000.0
2008-05-02 08:01:00,102.855,102.87,102.835,102.845,46000000.0
2008-05-02 08:02:00,102.845,102.845,102.745,102.755,53100000.0
2008-05-02 08:03:00,102.755,102.76,102.72,102.72,40000000.0
2008-05-02 08:04:00,102.72,102.72,102.695,102.705,62300000.0
2008-05-02 08:05:00,102.705,102.735,102.705,102.735,32600000.0
2008-05-02 08:06:00,102.74,102.78,102.74,102.775,27800000.0
2008-05-02 08:07:00,102.78,102.795,102.765,102.765,41700000.0
2008-05-02 08:08:00,102.76,102.79,102.76,102.785,24800000.0
2008-05-02 08:09:00,102.785,102.81,102.785,102.81,21100000.0
2008-05-02 08:10:00,102.815,102.83,102.815,102.83,22200000.0
2008-05-02 08:11:00,102.83,102.85,102.83,102.845,15500000.0
2008-05-02 08:12:00,102.845,102.855,102.835,102.85,19200000.0
2008-05-02 08:13:00,102.855,102.86,102.845,102.845,12000000.0
2008-05-02 08:14:00,102.845,102.855,102.84,102.855,13400000.0
2008-05-02 08:15:00,102.855,102.87,102.85,102.855,35400000.0
2008-05-02 08:16:00,102.855,102.86,102.84,102.86,64700000.0
2008-05-02 08:17:00,102.855,102.86,102.84,102.855,32700000.0
2008-05-02 08:18:00,102.855,102.865,102.845,102.86,34800000.0
2008-05-02 08:19:00,102.86,102.87,102.845,102.86,46100000.0
2008-05-02 08:20:00,102.86,102.87,102.85,102.85,54500000.0
2008-05-02 08:21:00,102.85,102.85,102.815,102.835,28100000.0
2008-05-02 08:22:00,102.835,102.84,102.815,102.82,41500000.0
2008-05-02 08:23:00,102.815,102.815,102.785,102.79,48800000.0
2008-05-02 08:24:00,102.79,102.795,102.76,102.76,43800000.0
2008-05-02 08:25:00,102.765,102.775,102.76,102.76,17200000.0
2008-05-02 08:26:00,102.76,102.8,102.76,102.8,37900000.0
2008-05-02 08:27:00,102.8,102.81,102.765,102.78,78700000.0
2008-05-02 08:28:00,102.78,102.8,102.765,102.765,73600000.0
2008-05-02 08:29:00,102.765,102.765,102.715,102.76,47100000.0
2008-05-02 08:30:00,102.76,102.77,102.725,102.735,20000000.0
2008-05-02 08:31:00,102.735,102.75,102.73,102.735,32900000.0
2008-05-02 08:32:00,102.735,102.75,102.73,102.73,14200000.0
2008-05-02 08:33:00,102.725,102.795,102.715,102.75,39400000.0
2008-05-02 08:34:00,102.755,102.8,102.74,102.765,67900000.0
2008-05-02 08:35:00,102.765,102.845,102.765,102.845,62800000.0
2008-05-02 08:36:00,102.85,102.86,102.795,102.795,49300000.0
2008-05-02 08:37:00,102.79,102.84,102.785,102.825,66100000.0
2008-05-02 08:38:00,102.83,102.83,102.79,102.83,58100000.0
2008-05-02 08:39:00,102.83,102.875,102.81,102.875,68100000.0
2008-05-02 08:40:00,102.88,102.88,102.81,102.835,44900000.0
2008-05-02 08:41:00,102.84,102.855,102.785,102.845,68400000.0
2008-05-02 08:42:00,102.85,102.86,102.79,102.8,50200000.0
2008-05-02 08:43:00,102.795,102.8,102.775,102.78,64200000.0
2008-05-02 08:44:00,102.78,102.835,102.78,102.82,44600000.0
2008-05-02 08:45:00,102.81,102.81,102.795,102.8,15600000.0
2008-05-02 08:46:00,102.8,102.8,102.79,102.79,24300000.0
2008-05-02 08:47:00,102.79,102.82,102.79,102.82,29200000.0
2008-05-02 08:48:00,102.82,102.85,102.79,102.8,46400000.0
2008-05-02 08:49:00,102.8,102.84,102.8,102.84,49900000.0
2008-05-02 08:50:00,102.84,102.92,102.84,102.9,97000000.0
2008-05-02 08:51:00,102.9,102.91,102.84,102.845,105800000.0
2008-05-02 08:52:00,102.84,102.86,102.81,102.825,66900000.0
2008-05-02 08:53:00,102.83,102.85,102.82,102.85,38000000.0
2008-05-02 08:54:00,102.855,102.88,102.845,102.88,58200000.0
2008-05-02 08:55:00,102.88,102.92,102.88,102.92,85400000.0
2008-05-02 08:56:00,102.92,102.99,102.89,102.93,112600000.0
2008-05-02 08:57:00,102.91,102.91,102.805,102.84,77600000.0
2008-05-02 08:58:00,102.845,102.925,102.84,102.87,134100000.0
2008-05-02 08:59:00,102.875,102.885,102.85,102.85,54500000.0
2008-05-02 09:00:00,102.85,102.885,102.8,102.875,54800000.0
2008-05-02 09:01:00,102.87,102.925,102.855,102.91,64500000.0
2008-05-02 09:02:00,102.91,102.93,102.905,102.92,24800000.0
2008-05-02 09:03:00,102.92,102.935,102.89,102.89,35800000.0
2008-05-02 09:04:00,102.89,102.945,102.885,102.94,41000000.0
2008-05-02 09:05:00,102.94,102.97,102.92,102.945,68000000.0
2008-05-02 09:06:00,102.95,102.965,102.915,102.915,43900000.0
2008-05-02 09:07:00,102.91,102.935,102.855,102.86,49800000.0
2008-05-02 09:08:00,102.86,102.86,102.81,102.85,44000000.0
2008-05-02 09:09:00,102.855,102.885,102.855,102.865,72200000.0
2008-05-02 09:10:00,102.865,102.89,102.865,102.88,34100000.0
2008-05-02 09:11:00,102.88,102.89,102.87,102.88,25400000.0
2008-05-02 09:12:00,102.88,102.88,102.85,102.85,20700000.0
2008-05-02 09:13:00,102.87,102.88,102.81,102.825,40800000.0
2008-05-02 09:14:00,102.83,102.87,102.83,102.86,19600000.0
2008-05-02 09:15:00,102.86,102.86,102.82,102.83,47200000.0
2008-05-02 09:16:00,102.83,102.85,102.82,102.84,49100000.0
2008-05-02 09:17:00,102.84,102.88,102.83,102.87,43900000.0
2008-05-02 09:18:00,102.875,102.875,102.84,102.85,57500000.0
2008-05-02 09:19:00,102.85,102.87,102.845,102.86,19400000.0
2008-05-02 09:20:00,102.86,102.86,102.83,102.84,34800000.0
2008-05-02 09:21:00,102.84,102.86,102.82,102.86,29000000.0
2008-05-02 09:22:00,102.86,102.86,102.83,102.83,21400000.0
2008-05-02 09:23:00,102.83,102.85,102.82,102.82,18400000.0
2008-05-02 09:24:00,102.82,102.87,102.82,102.87,20800000.0
2008-05-02 09:25:00,102.87,102.87,102.85,102.87,15300000.0
2008-05-02 09:26:00,102.87,102.88,102.825,102.825,47400000.0
2008-05-02 09:27:00,102.825,102.825,102.735,102.735,33800000.0
2008-05-02 09:28:00,102.74,102.81,102.72,102.8,65100000.0
2008-05-02 09:29:00,102.8,102.815,102.765,102.81,49000000.0
2008-05-02 09:30:00,102.81,102.845,102.81,102.835,78300000.0
2008-05-02 09:31:00,102.835,102.845,102.815,102.825,36900000.0
2008-05-02 09:32:00,102.815,102.82,102.77,102.8,63600000.0
2008-05-02 09:33:00,102.805,102.83,102.8,102.81,17000000.0
2008-05-02 09:34:00,102.805,102.805,102.75,102.75,44600000.0
2008-05-02 09:35:00,102.75,102.75,102.705,102.705,39100000.0
2008-05-02 09:36:00,102.705,102.715,102.645,102.655,86000000.0
2008-05-02 09:37:00,102.655,102.67,102.64,102.67,42900000.0
2008-05-02 09:38:00,102.67,102.67,102.605,102.61,56500000.0
2008-05-02 09:39:00,102.61,102.61,102.5,102.525,76500000.0
2008-05-02 09:40:00,102.53,102.58,102.525,102.57,110700000.0
2008-05-02 09:41:00,102.57,102.57,102.54,102.55,39300000.0
2008-05-02 09:42:00,102.55,102.58,102.52,102.52,30000000.0
2008-05-02 09:43:00,102.52,102.54,102.52,102.535,30200000.0
2008-05-02 09:44:00,102.535,102.55,102.535,102.55,13400000.0
2008-05-02 09:45:00,102.55,102.58,102.54,102.58,38600000.0
2008-05-02 09:46:00,102.58,102.58,102.51,102.52,48800000.0
2008-05-02 09:47:00,102.52,102.555,102.52,102.55,28300000.0
2008-05-02 09:48:00,102.55,102.575,102.53,102.55,76100000.0
2008-05-02 09:49:00,102.55,102.58,102.5,102.5,55300000.0
2008-05-02 09:50:00,102.5,102.52,102.49,102.51,39200000.0
2008-05-02 09:51:00,102.51,102.51,102.43,102.435,31900000.0
2008-05-02 09:52:00,102.435,102.475,102.43,102.47,26800000.0
2008-05-02 09:53:00,102.47,102.48,102.45,102.48,36575000.0
2008-05-02 09:54:00,102.49,102.49,102.465,102.48,44200000.0
2008-05-02 09:55:00,102.48,102.51,102.48,102.5,40000000.0
2008-05-02 09:56:00,102.5,102.51,102.48,102.48,36600000.0
2008-05-02 09:57:00,102.485,102.53,102.46,102.53,49400000.0
2008-05-02 09:58:00,102.525,102.55,102.5,102.55,19500000.0
2008-05-02 09:59:00,102.55,102.56,102.52,102.54,38100000.0
2008-05-02 10:00:00,102.54,102.57,102.53,102.54,41200000.0
2008-05-02 10:01:00,102.545,102.57,102.54,102.56,5600000.0
2008-05-02 10:02:00,102.56,102.56,102.53,102.545,30400000.0
2008-05-02 10:03:00,102.555,102.645,102.55,102.63,55900000.0
2008-05-02 10:04:00,102.625,102.645,102.6,102.645,54800000.0
2008-05-02 10:05:00,102.64,102.645,102.63,102.64,29800000.0
2008-05-02 10:06:00,102.64,102.655,102.63,102.655,22800000.0
2008-05-02 10:07:00,102.655,102.8,102.655,102.795,78600000.0
2008-05-02 10:08:00,102.785,102.88,102.78,102.85,63000000.0
2008-05-02 10:09:00,102.85,102.85,102.775,102.78,82100000.0
2008-05-02 10:10:00,102.79,102.87,102.785,102.84,57100000.0
2008-05-02 10:11:00,102.845,102.86,102.82,102.82,45300000.0
2008-05-02 10:12:00,102.83,102.83,102.805,102.815,35700000.0
2008-05-02 10:13:00,102.815,102.815,102.73,102.735,37500000.0
2008-05-02 10:14:00,102.73,102.74,102.695,102.715,125800000.0
2008-05-02 10:15:00,102.715,102.75,102.71,102.745,64700000.0
2008-05-02 10:16:00,102.735,102.745,102.705,102.705,66200000.0
2008-05-02 10:17:00,102.705,102.71,102.66,102.705,78100000.0
2008-05-02 10:18:00,102.705,102.71,102.685,102.71,28500000.0
2008-05-02 10:19:00,102.71,102.71,102.665,102.665,27800000.0
2008-05-02 10:20:00,102.675,102.675,102.65,102.65,15900000.0
2008-05-02 10:21:00,102.655,102.66,102.625,102.645,60400000.0
2008-05-02 10:22:00,102.645,102.645,102.63,102.635,70600000.0
2008-05-02 10:23:00,102.635,102.645,102.635,102.635,7700000.0
2008-05-02 10:24:00,102.63,102.645,102.63,102.645,12500000.0
2008-05-02 10:25:00,102.645,102.705,102.645,102.705,80600000.0
2008-05-02 10:26:00,102.705,102.705,102.685,102.685,41500000.0
2008-05-02 10:27:00,102.685,102.74,102.67,102.725,99800000.0
2008-05-02 10:28:00,102.725,102.735,102.71,102.725,76900000.0
2008-05-02 10:29:00,102.725,102.745,102.715,102.735,46300000.0
2008-05-02 10:30:00,102.735,102.745,102.725,102.735,38000000.0
2008-05-02 10:31:00,102.735,102.74,102.705,102.71,48000000.0
2008-05-02 10:32:00,102.71,102.71,102.685,102.7,56800000.0
2008-05-02 10:33:00,102.7,102.725,102.695,102.715,47400000.0
2008-05-02 10:34:00,102.715,102.715,102.685,102.695,98600000.0
2008-05-02 10:35:00,102.695,102.725,102.695,102.705,119600000.0
2008-05-02 10:36:00,102.705,102.725,102.695,102.695,39000000.0
2008-05-02 10:37:00,102.695,102.695,102.685,102.69,68400000.0
2008-05-02 10:38:00,102.69,102.705,102.69,102.705,16500000.0
2008-05-02 10:39:00,102.705,102.705,102.695,102.705,16000000.0
2008-05-02 10:40:00,102.705,102.705,102.685,102.695,31100000.0
2008-05-02 10:41:00,102.695,102.705,102.685,102.705,20100000.0
2008-05-02 10:42:00,102.705,102.71,102.69,102.695,13600000.0
2008-05-02 10:43:00,102.695,102.78,102.695,102.78,89600000.0
2008-05-02 10:44:00,102.785,102.865,102.77,102.85,29600000.0
2008-05-02 10:45:00,102.855,102.875,102.825,102.875,76300000.0
2008-05-02 10:46:00,102.875,102.915,102.875,102.915,48700000.0
2008-05-02 10:47:00,102.905,102.925,102.895,102.9,100200000.0
2008-05-02 10:48:00,102.9,102.915,102.885,102.905,123200000.0
2008-05-02 10:49:00,102.905,102.905,102.885,102.895,49900000.0
2008-05-02 10:50:00,102.905,102.905,102.89,102.905,67700000.0
2008-05-02 10:51:00,102.905,102.915,102.88,102.88,16700000.0
2008-05-02 10:52:00,102.88,102.89,102.845,102.885,51000000.0
2008-05-02 10:53:00,102.885,102.895,102.855,102.865,48500000.0
2008-05-02 10:54:00,102.865,102.91,102.86,102.91,60700000.0
2008-05-02 10:55:00,102.915,102.975,102.905,102.925,138600000.0
2008-05-02 10:56:00,102.925,102.945,102.905,102.945,65800000.0
2008-05-02 10:57:00,102.945,102.945,102.92,102.945,15100000.0
2008-05-02 10:58:00,102.945,102.97,102.935,102.97,34400000.0
2008-05-02 10:59:00,102.97,102.995,102.945,102.945,111100000.0
2008-05-02 11:00:00,102.945,102.955,102.925,102.955,44200000.0
2008-05-02 11:01:00,102.955,102.965,102.905,102.925,100900000.0
2008-05-02 11:02:00,102.925,102.935,102.905,102.925,41100000.0
2008-05-02 11:03:00,102.925,102.945,102.905,102.915,70400000.0
2008-05-02 11:04:00,102.91,102.915,102.82,102.83,55200000.0
2008-05-02 11:05:00,102.83,102.855,102.825,102.845,59100000.0
2008-05-02 11:06:00,102.85,102.865,102.84,102.86,36200000.0
2008-05-02 11:07:00,102.865,102.895,102.86,102.89,50200000.0
2008-05-02 11:08:00,102.885,102.905,102.875,102.905,45800000.0
2008-05-02 11:09:00,102.905,102.91,102.88,102.885,38300000.0
2008-05-02 11:10:00,102.89,102.9,102.855,102.86,35300000.0
2008-05-02 11:11:00,102.86,102.88,102.825,102.825,52800000.0
2008-05-02 11:12:00,102.825,102.85,102.825,102.84,55400000.0
2008-05-02 11:13:00,102.835,102.84,102.825,102.825,26400000.0
2008-05-02 11:14:00,102.83,102.83,102.805,102.805,11200000.0
2008-05-02 11:15:00,102.805,102.82,102.735,102.74,46400000.0
2008-05-02 11:16:00,102.74,102.815,102.735,102.815,35800000.0
2008-05-02 11:17:00,102.82,102.855,102.785,102.79,47200000.0
2008-05-02 11:18:00,102.785,102.785,102.73,102.755,56900000.0
2008-05-02 11:19:00,102.76,102.78,102.725,102.745,41100000.0
2008-05-02 11:20:00,102.745,102.755,102.735,102.745,21400000.0
2008-05-02 11:21:00,102.745,102.775,102.735,102.775,25400000.0
2008-05-02 11:22:00,102.77,102.825,102.77,102.81,49300000.0
2008-05-02 11:23:00,102.805,102.85,102.795,102.83,44100000.0
2008-05-02 11:24:00,102.83,102.865,102.83,102.855,38900000.0
2008-05-02 11:25:00,102.855,102.885,102.835,102.845,53100000.0
2008-05-02 11:26:00,102.84,102.85,102.83,102.845,9000000.0
2008-05-02 11:27:00,102.85,102.85,102.825,102.835,35500000.0
2008-05-02 11:28:00,102.83,102.835,102.805,102.815,12700000.0
2008-05-02 11:29:00,102.805,102.82,102.79,102.8,29700000.0
2008-05-02 11:30:00,102.805,102.82,102.805,102.815,10000000.0
2008-05-02 11:31:00,102.81,102.86,102.805,102.83,50200000.0
2008-05-02 11:32:00,102.825,102.85,102.825,102.85,29300000.0
2008-05-02 11:33:00,102.855,102.86,102.825,102.835,18700000.0
2008-05-02 11:34:00,102.835,102.88,102.835,102.88,25500000.0
2008-05-02 11:35:00,102.875,102.895,102.85,102.88,36900000.0
2008-05-02 11:36:00,102.88,102.885,102.845,102.845,14000000.0
2008-05-02 11:37:00,102.845,102.845,102.82,102.84,25200000.0
2008-05-02 11:38:00,102.845,102.855,102.835,102.845,15000000.0
2008-05-02 11:39:00,102.845,102.865,102.845,102.86,9800000.0
2008-05-02 11:40:00,102.865,102.87,102.84,102.86,16800000.0
2008-05-02 11:41:00,102.855,102.865,102.85,102.855,11600000.0
2008-05-02 11:42:00,102.855,102.86,102.85,102.855,8400000.0
2008-05-02 11:43:00,102.85,102.87,102.845,102.845,17600000.0
2008-05-02 11:44:00,102.845,102.845,102.8,102.815,8800000.0
2008-05-02 11:45:00,102.81,102.815,102.8,102.805,3600000.0
2008-05-02 11:46:00,102.81,102.815,102.805,102.81,3200000.0
2008-05-02 11:47:00,102.815,102.82,102.79,102.8,9300000.0
2008-05-02 11:48:00,102.805,102.84,102.795,102.835,7100000.0
2008-05-02 11:49:00,102.84,102.85,102.835,102.845,5600000.0
2008-05-02 11:50:00,102.845,102.865,102.84,102.845,9400000.0
2008-05-02 11:51:00,102.84,102.86,102.84,102.85,5400000.0
2008-05-02 11:52:00,102.855,102.86,102.82,102.835,9400000.0
2008-05-02 11:53:00,102.84,102.85,102.835,102.85,2800000.0
2008-05-02 11:54:00,102.845,102.845,102.83,102.845,3200000.0
2008-05-02 11:55:00,102.845,102.935,102.845,102.91,30100000.0
2008-05-02 11:56:00,102.925,102.925,102.88,102.91,34500000.0
2008-05-02 11:57:00,102.905,102.92,102.9,102.91,21700000.0
2008-05-02 11:58:00,102.91,102.93,102.9,102.905,9300000.0
2008-05-02 11:59:00,102.905,102.905,102.865,102.88,19600000.0
2008-05-02 12:00:00,102.885,102.885,102.875,102.875,5200000.0
2008-05-02 12:01:00,102.875,102.925,102.875,102.91,20500000.0
2008-05-02 12:02:00,102.915,102.915,102.86,102.9,34700000.0
2008-05-02 12:03:00,102.9,102.935,102.9,102.93,23500000.0
2008-05-02 12:04:00,102.925,102.93,102.905,102.925,22400000.0
2008-05-02 12:05:00,102.93,102.935,102.895,102.93,31200000.0
2008-05-02 12:06:00,102.935,102.95,102.895,102.915,43800000.0
2008-05-02 12:07:00,102.92,102.925,102.91,102.915,12800000.0
2008-05-02 12:08:00,102.91,102.915,102.89,102.895,18000000.0
2008-05-02 12:09:00,102.895,102.895,102.875,102.875,10600000.0
2008-05-02 12:10:00,102.875,102.9,102.86,102.875,16600000.0
2008-05-02 12:11:00,102.88,102.885,102.875,102.875,10000000.0
2008-05-02 12:12:00,102.865,102.89,102.86,102.885,20600000.0
2008-05-02 12:13:00,102.88,102.88,102.86,102.875,15500000.0
2008-05-02 12:14:00,102.875,102.875,102.845,102.87,28400000.0
2008-05-02 12:15:00,102.865,102.87,102.84,102.84,19800000.0
2008-05-02 12:16:00,102.84,102.84,102.825,102.825,7200000.0
2008-05-02 12:17:00,102.83,102.915,102.83,102.905,21700000.0
2008-05-02 12:18:00,102.915,102.97,102.91,102.96,28200000.0
2008-05-02 12:19:00,102.965,102.965,102.895,102.925,46700000.0
2008-05-02 12:20:00,102.925,102.94,102.885,102.925,73600000.0
2008-05-02 12:21:00,102.925,102.945,102.915,102.94,36200000.0
2008-05-02 12:22:00,102.94,102.975,102.935,102.96,26000000.0
2008-05-02 12:23:00,102.955,102.965,102.895,102.905,44300000.0
2008-05-02 12:24:00,102.91,102.97,102.9,102.94,30200000.0
2008-05-02 12:25:00,102.935,102.935,102.905,102.93,14200000.0
2008-05-02 12:26:00,102.925,102.925,102.89,102.91,41800000.0
2008-05-02 12:27:00,102.91,102.96,102.9,102.93,57600000.0
2008-05-02 12:28:00,102.935,102.945,102.89,102.935,36000000.0
2008-05-02 12:29:00,102.935,102.945,102.935,102.94,4700000.0
2008-05-02 12:30:00,102.945,102.95,102.89,102.91,28100000.0
2008-05-02 12:31:00,102.905,102.915,102.89,102.915,29400000.0
2008-05-02 12:32:00,102.915,102.945,102.915,102.925,48100000.0
2008-05-02 12:33:00,102.925,102.955,102.905,102.955,39400000.0
2008-05-02 12:34:00,102.95,102.96,102.93,102.95,64600000.0
2008-05-02 12:35:00,102.955,102.975,102.935,102.955,27600000.0
2008-05-02 12:36:00,102.95,102.975,102.95,102.955,28100000.0
2008-05-02 12:37:00,102.965,102.965,102.95,102.96,15200000.0
2008-05-02 12:38:00,102.96,102.96,102.93,102.935,21400000.0
2008-05-02 12:39:00,102.93,102.935,102.895,102.905,44400000.0
2008-05-02 12:40:00,102.91,102.955,102.905,102.93,40000000.0
2008-05-02 12:41:00,102.93,102.945,102.915,102.93,47700000.0
2008-05-02 12:42:00,102.925,102.94,102.92,102.925,26000000.0
2008-05-02 12:43:00,102.925,102.945,102.905,102.94,35600000.0
2008-05-02 12:44:00,102.94,102.94,102.925,102.94,14000000.0
2008-05-02 12:45:00,102.935,102.955,102.93,102.955,15000000.0
2008-05-02 12:46:00,102.95,102.955,102.945,102.95,27000000.0
2008-05-02 12:47:00,102.95,102.955,102.94,102.945,11400000.0
2008-05-02 12:48:00,102.945,102.945,102.925,102.935,11000000.0
2008-05-02 12:49:00,102.935,102.965,102.935,102.965,17000000.0
2008-05-02 12:50:00,102.965,102.975,102.955,102.96,23200000.0
2008-05-02 12:51:00,102.96,102.975,102.945,102.975,16200000.0
2008-05-02 12:52:00,102.975,103.01,102.965,102.975,54000000.0
2008-05-02 12:53:00,102.97,102.97,102.915,102.935,14900000.0
2008-05-02 12:54:00,102.93,102.95,102.915,102.935,26400000.0
2008-05-02 12:55:00,102.935,102.965,102.925,102.925,48000000.0
2008-05-02 12:56:00,102.925,102.945,102.925,102.94,15400000.0
2008-05-02 12:57:00,102.945,102.96,102.9,102.905,47400000.0
2008-05-02 12:58:00,102.905,102.905,102.895,102.895,10300000.0
2008-05-02 12:59:00,102.895,102.895,102.855,102.875,30500000.0
2008-05-02 13:00:00,102.885,102.915,102.885,102.915,26000000.0
2008-05-02 13:01:00,102.91,102.91,102.805,102.815,23800000.0
2008-05-02 13:02:00,102.82,102.87,102.81,102.87,41300000.0
2008-05-02 13:03:00,102.865,102.885,102.855,102.885,35400000.0
2008-05-02 13:04:00,102.87,102.9,102.865,102.885,23200000.0
2008-05-02 13:05:00,102.89,102.9,102.865,102.865,28000000.0
2008-05-02 13:06:00,102.87,102.875,102.86,102.87,46100000.0
2008-05-02 13:07:00,102.87,102.875,102.855,102.86,47200000.0
2008-05-02 13:08:00,102.87,102.87,102.835,102.835,19900000.0
2008-05-02 13:09:00,102.835,102.86,102.83,102.84,52500000.0
2008-05-02 13:10:00,102.85,102.85,102.805,102.805,65900000.0
2008-05-02 13:11:00,102.805,102.815,102.8,102.8,25300000.0
2008-05-02 13:12:00,102.8,102.805,102.795,102.8,6600000.0
2008-05-02 13:13:00,102.795,102.795,102.76,102.765,8300000.0
2008-05-02 13:14:00,102.755,102.88,102.75,102.875,40000000.0
2008-05-02 13:15:00,102.88,102.885,102.855,102.855,23600000.0
2008-05-02 13:16:00,102.86,102.875,102.845,102.845,30000000.0
2008-05-02 13:17:00,102.845,102.895,102.825,102.88,73700000.0
2008-05-02 13:18:00,102.885,102.96,102.87,102.935,64300000.0
2008-05-02 13:19:00,102.935,102.955,102.895,102.935,54700000.0
2008-05-02 13:20:00,102.925,102.935,102.895,102.9,38800000.0
2008-05-02 13:21:00,102.9,102.91,102.895,102.905,12600000.0
2008-05-02 13:22:00,102.9,102.905,102.9,102.9,6000000.0
2008-05-02 13:23:00,102.9,102.91,102.9,102.91,9000000.0
2008-05-02 13:24:00,102.91,102.935,102.9,102.9,37000000.0
2008-05-02 13:25:00,102.9,102.935,102.9,102.935,32600000.0
2008-05-02 13:26:00,102.935,102.94,102.905,102.94,17200000.0
2008-05-02 13:27:00,102.935,102.955,102.935,102.945,15400000.0
2008-05-02 13:28:00,102.945,102.95,102.915,102.95,17000000.0
2008-05-02 13:29:00,102.955,102.975,102.95,102.965,12800000.0
2008-05-02 13:30:00,102.965,103.005,102.96,103.005,76300000.0
2008-05-02 13:31:00,103.005,103.005,102.955,102.975,56500000.0
2008-05-02 13:32:00,102.975,102.985,102.945,102.975,28200000.0
2008-05-02 13:33:00,102.975,102.99,102.965,102.975,56900000.0
2008-05-02 13:34:00,102.97,102.98,102.965,102.975,25900000.0
2008-05-02 13:35:00,102.98,102.985,102.965,102.97,19200000.0
2008-05-02 13:36:00,102.965,102.995,102.96,102.98,26300000.0
2008-05-02 13:37:00,102.98,102.995,102.965,102.965,51500000.0
2008-05-02 13:38:00,102.97,102.985,102.945,102.985,58500000.0
2008-05-02 13:39:00,102.985,103.015,102.98,103.01,23900000.0
2008-05-02 13:40:00,103.01,103.07,103.01,103.03,18000000.0
2008-05-02 13:41:00,103.03,103.065,103.015,103.05,34100000.0
2008-05-02 13:42:00,103.055,103.07,103.035,103.045,26600000.0
2008-05-02 13:43:00,103.04,103.045,103.02,103.02,15800000.0
2008-05-02 13:44:00,103.02,103.085,103.015,103.08,18200000.0
2008-05-02 13:45:00,103.09,103.205,103.09,103.185,41800000.0
2008-05-02 13:46:00,103.185,103.27,103.15,103.15,81100000.0
2008-05-02 13:47:00,103.15,103.21,103.15,103.21,85600000.0
2008-05-02 13:48:00,103.215,103.25,103.21,103.23,62000000.0
2008-05-02 13:49:00,103.225,103.235,103.175,103.195,89700000.0
2008-05-02 13:50:00,103.185,103.2,103.165,103.185,25900000.0
2008-05-02 13:51:00,103.18,103.185,103.16,103.165,11000000.0
2008-05-02 13:52:00,103.16,103.165,103.135,103.135,15500000.0
2008-05-02 13:53:00,103.135,103.145,103.12,103.145,13400000.0
2008-05-02 13:54:00,103.14,103.17,103.14,103.155,11500000.0
2008-05-02 13:55:00,103.16,103.185,103.16,103.175,13800000.0
2008-05-02 13:56:00,103.18,103.18,103.17,103.17,3700000.0
2008-05-02 13:57:00,103.17,103.175,103.165,103.165,3900000.0
2008-05-02 13:58:00,103.17,103.17,103.16,103.165,6100000.0
2008-05-02 13:59:00,103.165,103.165,103.125,103.135,24200000.0
2008-05-02 14:00:00,103.12,103.15,103.12,103.15,25700000.0
2008-05-02 14:01:00,103.145,103.18,103.105,103.18,29100000.0
2008-05-02 14:02:00,103.18,103.205,103.17,103.2,17900000.0
2008-05-02 14:03:00,103.195,103.24,103.195,103.23,19000000.0
2008-05-02 14:04:00,103.23,103.23,103.205,103.215,46700000.0
2008-05-02 14:05:00,103.22,103.225,103.195,103.215,24000000.0
2008-05-02 14:06:00,103.215,103.215,103.11,103.11,39500000.0
2008-05-02 14:07:00,103.12,103.135,103.105,103.115,22300000.0
2008-05-02 14:08:00,103.115,103.115,103.08,103.085,30400000.0
2008-05-02 14:09:00,103.085,103.09,103.055,103.07,31000000.0
2008-05-02 14:10:00,103.08,103.11,103.045,103.05,64000000.0
2008-05-02 14:11:00,103.045,103.06,103.005,103.01,73500000.0
2008-05-02 14:12:00,103.015,103.065,103.01,103.05,42000000.0
2008-05-02 14:13:00,103.065,103.07,103.04,103.045,28000000.0
2008-05-02 14:14:00,103.05,103.05,102.995,103.015,25800000.0
2008-05-02 14:15:00,103.02,103.1,102.965,102.965,83600000.0
2008-05-02 14:16:00,102.96,103.035,102.96,102.995,35500000.0
2008-05-02 14:17:00,102.985,103.06,102.96,102.995,70200000.0
2008-05-02 14:18:00,102.985,103.005,102.955,103.005,54200000.0
2008-05-02 14:19:00,103.005,103.015,102.965,102.995,48700000.0
2008-05-02 14:20:00,103.0,103.035,102.94,102.985,151800000.0
2008-05-02 14:21:00,102.985,103.01,102.955,102.965,89200000.0
2008-05-02 14:22:00,102.965,102.965,102.855,102.88,52900000.0
2008-05-02 14:23:00,102.885,102.915,102.825,102.86,86800000.0
2008-05-02 14:24:00,102.855,102.955,102.845,102.93,55800000.0
2008-05-02 14:25:00,102.935,103.01,102.915,102.99,172700000.0
2008-05-02 14:26:00,102.995,103.03,102.945,103.01,67500000.0
2008-05-02 14:27:00,103.02,103.045,102.975,102.985,35000000.0
2008-05-02 14:28:00,102.985,103.005,102.95,102.97,39000000.0
2008-05-02 14:29:00,102.965,102.97,102.88,102.935,125700000.0
2008-05-02 14:30:00,103.075,103.485,103.075,103.295,180200000.0
2008-05-02 14:31:00,103.315,103.455,103.24,103.315,243000000.0
2008-05-02 14:32:00,103.335,103.425,103.155,103.195,425200000.0
2008-05-02 14:33:00,103.2,103.335,103.175,103.24,102700000.0
2008-05-02 14:34:00,103.25,103.375,103.215,103.355,120300000.0
2008-05-02 14:35:00,103.365,103.425,103.325,103.365,218600000.0
2008-05-02 14:36:00,103.365,103.505,103.355,103.505,245100000.0
2008-05-02 14:37:00,103.495,103.59,103.495,103.525,143500000.0
2008-05-02 14:38:00,103.52,103.61,103.52,103.555,103900000.0
2008-05-02 14:39:00,103.575,103.59,103.495,103.54,68600000.0
2008-05-02 14:40:00,103.555,103.59,103.53,103.56,93200000.0
2008-05-02 14:41:00,103.55,103.625,103.525,103.595,107500000.0
2008-05-02 14:42:00,103.585,103.585,103.48,103.48,124700000.0
2008-05-02 14:43:00,103.485,103.575,103.48,103.565,113100000.0
2008-05-02 14:44:00,103.56,103.67,103.55,103.64,175300000.0
2008-05-02 14:45:00,103.635,103.675,103.525,103.635,93000000.0
2008-05-02 14:46:00,103.635,103.655,103.555,103.605,92000000.0
2008-05-02 14:47:00,103.605,103.645,103.6,103.605,80400000.0
2008-05-02 14:48:00,103.615,103.735,103.595,103.725,76300000.0
2008-05-02 14:49:00,103.73,103.745,103.58,103.595,102400000.0
2008-05-02 14:50:00,103.585,103.61,103.51,103.515,80200000.0
2008-05-02 14:51:00,103.52,103.585,103.52,103.545,120800000.0
2008-05-02 14:52:00,103.55,103.565,103.505,103.505,175800000.0
2008-05-02 14:53:00,103.51,103.515,103.435,103.49,219800000.0
2008-05-02 14:54:00,103.485,103.505,103.455,103.5,171500000.0
2008-05-02 14:55:00,103.495,103.54,103.475,103.525,151000000.0
2008-05-02 14:56:00,103.52,103.59,103.515,103.525,102200000.0
2008-05-02 14:57:00,103.53,103.55,103.505,103.515,63200000.0
2008-05-02 14:58:00,103.52,103.53,103.48,103.525,86400000.0
2008-05-02 14:59:00,103.52,103.52,103.36,103.38,91400000.0
2008-05-02 15:00:00,103.36,103.375,103.245,103.315,122600000.0
2008-05-02 15:01:00,103.3,103.335,103.23,103.23,162800000.0
2008-05-02 15:02:00,103.235,103.28,103.21,103.255,115000000.0
2008-05-02 15:03:00,103.255,103.375,103.255,103.37,98600000.0
2008-05-02 15:04:00,103.37,103.37,103.255,103.285,175100000.0
2008-05-02 15:05:00,103.28,103.31,103.25,103.265,83600000.0
2008-05-02 15:06:00,103.265,103.355,103.23,103.26,94300000.0
2008-05-02 15:07:00,103.26,103.29,103.22,103.275,116200000.0
2008-05-02 15:08:00,103.28,103.31,103.225,103.26,148500000.0
2008-05-02 15:09:00,103.27,103.27,103.15,103.16,140300000.0
2008-05-02 15:10:00,103.16,103.19,103.045,103.075,124300000.0
2008-05-02 15:11:00,103.085,103.12,103.055,103.115,37300000.0
2008-05-02 15:12:00,103.12,103.17,103.085,103.165,211800000.0
2008-05-02 15:13:00,103.15,103.245,103.145,103.23,231900000.0
2008-05-02 15:14:00,103.23,103.235,103.185,103.215,227700000.0
2008-05-02 15:15:00,103.215,103.24,103.055,103.06,371000000.0
2008-05-02 15:16:00,103.06,103.08,103.03,103.035,161300000.0
2008-05-02 15:17:00,103.035,103.075,102.95,103.005,87500000.0
2008-05-02 15:18:00,102.99,103.055,102.96,103.045,81300000.0
2008-05-02 15:19:00,103.045,103.05,102.925,102.99,75700000.0
2008-05-02 15:20:00,102.99,103.01,102.965,103.01,86000000.0
2008-05-02 15:21:00,103.01,103.02,102.97,103.0,68600000.0
2008-05-02 15:22:00,103.005,103.06,102.995,103.01,45200000.0
2008-05-02 15:23:00,103.015,103.095,103.01,103.065,75300000.0
2008-05-02 15:24:00,103.07,103.115,103.045,103.06,58200000.0
2008-05-02 15:25:00,103.06,103.135,103.045,103.125,93400000.0
2008-05-02 15:26:00,103.12,103.125,103.07,103.08,74000000.0
2008-05-02 15:27:00,103.075,103.08,103.02,103.075,63200000.0
2008-05-02 15:28:00,103.09,103.2,103.09,103.125,140100000.0
2008-05-02 15:29:00,103.13,103.165,103.06,103.165,100600000.0
2008-05-02 15:30:00,103.165,103.175,103.11,103.13,157600000.0
2008-05-02 15:31:00,103.13,103.17,103.125,103.16,110100000.0
2008-05-02 15:32:00,103.15,103.16,103.06,103.065,117000000.0
2008-05-02 15:33:00,103.075,103.125,103.05,103.115,57800000.0
2008-05-02 15:34:00,103.105,103.235,103.105,103.225,112300000.0
2008-05-02 15:35:00,103.225,103.245,103.17,103.235,133300000.0
2008-05-02 15:36:00,103.23,103.28,103.21,103.275,104600000.0
2008-05-02 15:37:00,103.275,103.31,103.235,103.295,126100000.0
2008-05-02 15:38:00,103.295,103.31,103.235,103.25,84400000.0
2008-05-02 15:39:00,103.25,103.285,103.205,103.21,100500000.0
2008-05-02 15:40:00,103.205,103.285,103.205,103.27,104900000.0
2008-05-02 15:41:00,103.27,103.27,103.175,103.18,128700000.0
2008-05-02 15:42:00,103.175,103.205,103.16,103.16,89200000.0
2008-05-02 15:43:00,103.17,103.21,103.145,103.195,148600000.0
2008-05-02 15:44:00,103.195,103.275,103.185,103.23,69700000.0
2008-05-02 15:45:00,103.235,103.255,103.215,103.215,98800000.0
2008-05-02 15:46:00,103.215,103.235,103.165,103.185,148500000.0
2008-05-02 15:47:00,103.185,103.25,103.185,103.205,110100000.0
2008-05-02 15:48:00,103.21,103.235,103.21,103.225,44600000.0
2008-05-02 15:49:00,103.225,103.265,103.2,103.26,59000000.0
2008-05-02 15:50:00,103.255,103.305,103.245,103.305,97800000.0
2008-05-02 15:51:00,103.305,103.315,103.245,103.295,99500000.0
2008-05-02 15:52:00,103.295,103.31,103.245,103.29,81300000.0
2008-05-02 15:53:00,103.295,103.295,103.24,103.245,130600000.0
2008-05-02 15:54:00,103.25,103.275,103.235,103.235,84100000.0
2008-05-02 15:55:00,103.235,103.3,103.225,103.265,134000000.0
2008-05-02 15:56:00,103.265,103.305,103.245,103.305,65500000.0
2008-05-02 15:57:00,103.31,103.31,103.275,103.275,47200000.0
2008-05-02 15:58:00,103.275,103.275,103.165,103.17,57500000.0
2008-05-02 15:59:00,103.175,103.195,103.125,103.17,66500000.0
2008-05-02 16:00:00,103.175,103.285,103.17,103.245,76900000.0
2008-05-02 16:01:00,103.24,103.24,103.195,103.205,56800000.0
2008-05-02 16:02:00,103.205,103.24,103.195,103.23,28700000.0
2008-05-02 16:03:00,103.225,103.265,103.225,103.25,49900000.0
2008-05-02 16:04:00,103.255,103.295,103.25,103.255,67300000.0
2008-05-02 16:05:00,103.25,103.285,103.21,103.255,63200000.0
2008-05-02 16:06:00,103.245,103.375,103.24,103.375,71700000.0
2008-05-02 16:07:00,103.375,103.41,103.37,103.375,141900000.0
2008-05-02 16:08:00,103.37,103.41,103.37,103.385,87300000.0
2008-05-02 16:09:00,103.385,103.385,103.365,103.375,34700000.0
2008-05-02 16:10:00,103.395,103.395,103.355,103.365,45900000.0
2008-05-02 16:11:00,103.36,103.36,103.33,103.35,59200000.0
2008-05-02 16:12:00,103.35,103.35,103.275,103.315,65200000.0
2008-05-02 16:13:00,103.315,103.34,103.305,103.31,54300000.0
2008-05-02 16:14:00,103.305,103.315,103.27,103.3,24300000.0
2008-05-02 16:15:00,103.295,103.325,103.295,103.31,28800000.0
2008-05-02 16:16:00,103.305,103.305,103.245,103.275,46800000.0
2008-05-02 16:17:00,103.275,103.285,103.22,103.235,68100000.0
2008-05-02 16:18:00,103.24,103.25,103.19,103.225,77100000.0
2008-05-02 16:19:00,103.225,103.23,103.2,103.225,44900000.0
2008-05-02 16:20:00,103.225,103.235,103.205,103.22,77900000.0
2008-05-02 16:21:00,103.22,103.225,103.175,103.195,85000000.0
2008-05-02 16:22:00,103.195,103.205,103.175,103.205,64700000.0
2008-05-02 16:23:00,103.205,103.21,103.115,103.14,45100000.0
2008-05-02 16:24:00,103.14,103.21,103.135,103.175,63000000.0
2008-05-02 16:25:00,103.17,103.17,103.115,103.17,61100000.0
2008-05-02 16:26:00,103.175,103.205,103.175,103.195,134200000.0
2008-05-02 16:27:00,103.195,103.2,103.17,103.175,105500000.0
2008-05-02 16:28:00,103.175,103.175,103.11,103.115,88600000.0
2008-05-02 16:29:00,103.115,103.135,103.095,103.13,111900000.0
2008-05-02 16:30:00,103.13,103.135,103.115,103.135,119100000.0
2008-05-02 16:31:00,103.135,103.175,103.135,103.165,45000000.0
2008-05-02 16:32:00,103.165,103.245,103.165,103.23,78100000.0
2008-05-02 16:33:00,103.235,103.255,103.22,103.255,35400000.0
2008-05-02 16:34:00,103.265,103.32,103.255,103.31,47900000.0
2008-05-02 16:35:00,103.305,103.31,103.245,103.26,56500000.0
2008-05-02 16:36:00,103.265,103.275,103.245,103.255,40100000.0
2008-05-02 16:37:00,103.265,103.27,103.215,103.235,68500000.0
2008-05-02 16:38:00,103.245,103.245,103.185,103.185,83200000.0
2008-05-02 16:39:00,103.185,103.185,103.135,103.145,124100000.0
2008-05-02 16:40:00,103.145,103.23,103.135,103.23,85700000.0
2008-05-02 16:41:00,103.25,103.33,103.225,103.325,140100000.0
2008-05-02 16:42:00,103.32,103.32,103.21,103.225,145000000.0
2008-05-02 16:43:00,103.22,103.265,103.175,103.255,65000000.0
2008-05-02 16:44:00,103.26,103.275,103.18,103.205,51600000.0
2008-05-02 16:45:00,103.205,103.26,103.18,103.26,64500000.0
2008-05-02 16:46:00,103.265,103.265,103.215,103.24,80600000.0
2008-05-02 16:47:00,103.24,103.285,103.205,103.205,154000000.0
2008-05-02 16:48:00,103.205,103.255,103.205,103.245,106900000.0
2008-05-02 16:49:00,103.25,103.265,103.215,103.235,130800000.0
2008-05-02 16:50:00,103.235,103.265,103.195,103.205,129800000.0
2008-05-02 16:51:00,103.205,103.205,103.175,103.205,75500000.0
2008-05-02 16:52:00,103.205,103.205,103.155,103.185,90300000.0
2008-05-02 16:53:00,103.185,103.215,103.18,103.2,161800000.0
2008-05-02 16:54:00,103.205,103.225,103.195,103.225,45700000.0
2008-05-02 16:55:00,103.225,103.225,103.15,103.185,135300000.0
2008-05-02 16:56:00,103.185,103.195,103.165,103.195,187500000.0
2008-05-02 16:57:00,103.195,103.21,103.175,103.195,152900000.0
2008-05-02 16:58:00,103.205,103.215,103.165,103.205,158100000.0
2008-05-02 16:59:00,103.205,103.24,103.195,103.225,158100000.0
2008-05-02 17:00:00,103.225,103.305,103.215,103.245,115800000.0
2008-05-02 17:01:00,103.245,103.285,103.235,103.275,106000000.0
2008-05-02 17:02:00,103.285,103.305,103.255,103.29,145900000.0
2008-05-02 17:03:00,103.3,103.325,103.27,103.28,68900000.0
2008-05-02 17:04:00,103.28,103.31,103.265,103.305,163300000.0
2008-05-02 17:05:00,103.305,103.345,103.285,103.31,98800000.0
2008-05-02 17:06:00,103.31,103.36,103.29,103.355,99600000.0
2008-05-02 17:07:00,103.35,103.375,103.255,103.295,140200000.0
2008-05-02 17:08:00,103.295,103.315,103.27,103.285,72300000.0
2008-05-02 17:09:00,103.285,103.295,103.26,103.27,68100000.0
2008-05-02 17:10:00,103.27,103.325,103.265,103.325,59900000.0
2008-05-02 17:11:00,103.325,103.34,103.29,103.33,69500000.0
2008-05-02 17:12:00,103.325,103.36,103.315,103.355,76400000.0
2008-05-02 17:13:00,103.36,103.365,103.305,103.305,88100000.0
2008-05-02 17:14:00,103.305,103.375,103.305,103.365,71100000.0
2008-05-02 17:15:00,103.365,103.365,103.3,103.31,82400000.0
2008-05-02 17:16:00,103.32,103.345,103.28,103.325,104300000.0
2008-05-02 17:17:00,103.325,103.38,103.295,103.355,118800000.0
2008-05-02 17:18:00,103.355,103.385,103.305,103.345,126800000.0
2008-05-02 17:19:00,103.345,103.375,103.305,103.355,159600000.0
2008-05-02 17:20:00,103.355,103.445,103.355,103.425,138800000.0
2008-05-02 17:21:00,103.425,103.445,103.395,103.42,146500000.0
2008-05-02 17:22:00,103.425,103.445,103.41,103.445,42900000.0
2008-05-02 17:23:00,103.445,103.46,103.43,103.45,40500000.0
2008-05-02 17:24:00,103.445,103.445,103.415,103.425,80400000.0
2008-05-02 17:25:00,103.43,103.44,103.395,103.415,82900000.0
2008-05-02 17:26:00,103.415,103.425,103.405,103.425,103100000.0
2008-05-02 17:27:00,103.43,103.46,103.41,103.44,69000000.0
2008-05-02 17:28:00,103.445,103.455,103.44,103.45,68300000.0
2008-05-02 17:29:00,103.445,103.465,103.445,103.46,54800000.0
2008-05-02 17:30:00,103.465,103.555,103.45,103.53,102100000.0
2008-05-02 17:31:00,103.53,103.535,103.495,103.495,88600000.0
2008-05-02 17:32:00,103.495,103.515,103.485,103.505,103000000.0
2008-05-02 17:33:00,103.505,103.545,103.5,103.525,76900000.0
2008-05-02 17:34:00,103.51,103.51,103.425,103.425,87000000.0
2008-05-02 17:35:00,103.425,103.475,103.415,103.46,74000000.0
2008-05-02 17:36:00,103.455,103.455,103.425,103.45,71400000.0
2008-05-02 17:37:00,103.44,103.44,103.42,103.44,52600000.0
2008-05-02 17:38:00,103.44,103.455,103.43,103.435,59200000.0
2008-05-02 17:39:00,103.435,103.475,103.435,103.465,113800000.0
2008-05-02 17:40:00,103.465,103.485,103.46,103.47,67800000.0
2008-05-02 17:41:00,103.47,103.495,103.465,103.475,86900000.0
2008-05-02 17:42:00,103.475,103.525,103.465,103.485,88300000.0
2008-05-02 17:43:00,103.475,103.475,103.455,103.465,78000000.0
2008-05-02 17:44:00,103.465,103.475,103.43,103.44,80700000.0
2008-05-02 17:45:00,103.44,103.455,103.42,103.435,117300000.0
2008-05-02 17:46:00,103.435,103.435,103.395,103.425,113700000.0
2008-05-02 17:47:00,103.425,103.455,103.425,103.445,128000000.0
2008-05-02 17:48:00,103.445,103.445,103.435,103.445,73000000.0
2008-05-02 17:49:00,103.445,103.455,103.435,103.455,138700000.0
2008-05-02 17:50:00,103.455,103.475,103.455,103.455,123400000.0
2008-05-02 17:51:00,103.455,103.465,103.435,103.445,142600000.0
2008-05-02 17:52:00,103.445,103.465,103.43,103.43,105800000.0
2008-05-02 17:53:00,103.425,103.435,103.405,103.43,56700000.0
2008-05-02 17:54:00,103.43,103.44,103.415,103.415,48000000.0
2008-05-02 17:55:00,103.415,103.45,103.415,103.45,89300000.0
2008-05-02 17:56:00,103.445,103.465,103.445,103.465,76800000.0
2008-05-02 17:57:00,103.465,103.465,103.415,103.415,72800000.0
2008-05-02 17:58:00,103.425,103.455,103.415,103.425,74100000.0
2008-05-02 17:59:00,103.425,103.43,103.415,103.42,82900000.0
2008-05-02 18:00:00,103.42,103.42,103.395,103.405,91800000.0
2008-05-02 18:01:00,103.415,103.435,103.405,103.425,84500000.0
2008-05-02 18:02:00,103.425,103.435,103.41,103.415,41500000.0
2008-05-02 18:03:00,103.405,103.445,103.4,103.435,98100000.0
2008-05-02 18:04:00,103.435,103.435,103.405,103.425,50700000.0
2008-05-02 18:05:00,103.425,103.435,103.365,103.375,60800000.0
2008-05-02 18:06:00,103.38,103.425,103.355,103.425,116200000.0
2008-05-02 18:07:00,103.425,103.425,103.31,103.31,122900000.0
2008-05-02 18:08:00,103.32,103.32,103.295,103.305,88700000.0
2008-05-02 18:09:00,103.305,103.32,103.295,103.305,58200000.0
2008-05-02 18:10:00,103.31,103.325,103.3,103.32,26900000.0
2008-05-02 18:11:00,103.325,103.325,103.295,103.295,36500000.0
2008-05-02 18:12:00,103.3,103.33,103.295,103.325,43500000.0
2008-05-02 18:13:00,103.33,103.345,103.32,103.33,42500000.0
2008-05-02 18:14:00,103.33,103.345,103.325,103.335,20000000.0
2008-05-02 18:15:00,103.335,103.375,103.335,103.375,43800000.0
2008-05-02 18:16:00,103.375,103.39,103.375,103.38,40500000.0
2008-05-02 18:17:00,103.375,103.375,103.355,103.36,26600000.0
2008-05-02 18:18:00,103.365,103.365,103.345,103.355,15100000.0
2008-05-02 18:19:00,103.375,103.38,103.355,103.38,19700000.0
2008-05-02 18:20:00,103.375,103.375,103.35,103.355,15300000.0
2008-05-02 18:21:00,103.345,103.355,103.335,103.345,9900000.0
2008-05-02 18:22:00,103.345,103.355,103.325,103.335,22600000.0
2008-05-02 18:23:00,103.33,103.335,103.29,103.295,18700000.0
2008-05-02 18:24:00,103.285,103.305,103.26,103.285,37100000.0
2008-05-02 18:25:00,103.275,103.28,103.24,103.24,32400000.0
2008-05-02 18:26:00,103.24,103.3,103.235,103.29,26100000.0
2008-05-02 18:27:00,103.285,103.33,103.28,103.3,28300000.0
2008-05-02 18:28:00,103.305,103.305,103.265,103.29,43400000.0
2008-05-02 18:29:00,103.305,103.325,103.305,103.305,36800000.0
2008-05-02 18:30:00,103.31,103.31,103.275,103.275,37600000.0
2008-05-02 18:31:00,103.275,103.285,103.26,103.275,12800000.0
2008-05-02 18:32:00,103.275,103.295,103.27,103.285,33300000.0
2008-05-02 18:33:00,103.29,103.32,103.285,103.32,33100000.0
2008-05-02 18:34:00,103.31,103.32,103.305,103.305,20300000.0
2008-05-02 18:35:00,103.305,103.305,103.27,103.28,18800000.0
2008-05-02 18:36:00,103.28,103.285,103.25,103.255,29400000.0
2008-05-02 18:37:00,103.25,103.26,103.2,103.215,63200000.0
2008-05-02 18:38:00,103.215,103.225,103.19,103.22,24500000.0
2008-05-02 18:39:00,103.215,103.25,103.215,103.235,20500000.0
2008-05-02 18:40:00,103.235,103.235,103.215,103.215,7200000.0
2008-05-02 18:41:00,103.22,103.225,103.215,103.22,5600000.0
2008-05-02 18:42:00,103.22,103.23,103.21,103.21,12300000.0
2008-05-02 18:43:00,103.21,103.21,103.195,103.2,33900000.0
2008-05-02 18:44:00,103.2,103.245,103.195,103.225,29900000.0
2008-05-02 18:45:00,103.23,103.23,103.215,103.22,12300000.0
2008-05-02 18:46:00,103.215,103.26,103.215,103.26,6800000.0
2008-05-02 18:47:00,103.255,103.265,103.235,103.255,8000000.0
2008-05-02 18:48:00,103.255,103.26,103.235,103.245,14200000.0
2008-05-02 18:49:00,103.245,103.275,103.24,103.275,14900000.0
2008-05-02 18:50:00,103.29,103.29,103.24,103.26,17500000.0
2008-05-02 18:51:00,103.255,103.28,103.255,103.27,15700000.0
2008-05-02 18:52:00,103.28,103.295,103.27,103.29,18200000.0
2008-05-02 18:53:00,103.295,103.315,103.245,103.245,50300000.0
2008-05-02 18:54:00,103.255,103.275,103.255,103.275,24900000.0
2008-05-02 18:55:00,103.27,103.29,103.265,103.29,22000000.0
2008-05-02 18:56:00,103.285,103.295,103.27,103.27,25800000.0
2008-05-02 18:57:00,103.265,103.275,103.255,103.26,5700000.0
2008-05-02 18:58:00,103.255,103.27,103.25,103.26,10200000.0
2008-05-02 18:59:00,103.255,103.285,103.215,103.245,27400000.0
2008-05-02 19:00:00,103.24,103.24,103.205,103.225,31400000.0
2008-05-02 19:01:00,103.225,103.26,103.225,103.24,21700000.0
2008-05-02 19:02:00,103.245,103.275,103.245,103.275,13300000.0
2008-05-02 19:03:00,103.275,103.275,103.225,103.225,27800000.0
2008-05-02 19:04:00,103.225,103.225,103.165,103.175,29200000.0
2008-05-02 19:05:00,103.18,103.21,103.175,103.21,18200000.0
2008-05-02 19:06:00,103.205,103.21,103.195,103.2,8800000.0
2008-05-02 19:07:00,103.195,103.2,103.185,103.185,8700000.0
2008-05-02 19:08:00,103.19,103.225,103.17,103.225,16200000.0
2008-05-02 19:09:00,103.23,103.24,103.205,103.24,7400000.0
2008-05-02 19:10:00,103.245,103.26,103.245,103.26,6000000.0
2008-05-02 19:11:00,103.26,103.265,103.25,103.26,8400000.0
2008-05-02 19:12:00,103.265,103.275,103.25,103.255,12500000.0
2008-05-02 19:13:00,103.26,103.265,103.25,103.265,6200000.0
2008-05-02 19:14:00,103.26,103.265,103.245,103.255,13000000.0
2008-05-02 19:15:00,103.255,103.255,103.225,103.225,16500000.0
2008-05-02 19:16:00,103.23,103.23,103.125,103.195,39100000.0
2008-05-02 19:17:00,103.195,103.225,103.195,103.225,18100000.0
2008-05-02 19:18:00,103.23,103.265,103.23,103.255,22600000.0
2008-05-02 19:19:00,103.255,103.255,103.205,103.205,23600000.0
2008-05-02 19:20:00,103.205,103.23,103.205,103.23,38300000.0
2008-05-02 19:21:00,103.23,103.255,103.225,103.25,31300000.0
2008-05-02 19:22:00,103.25,103.275,103.25,103.275,26800000.0
2008-05-02 19:23:00,103.27,103.305,103.27,103.295,40800000.0
2008-05-02 19:24:00,103.305,103.305,103.295,103.305,24300000.0
2008-05-02 19:25:00,103.295,103.295,103.275,103.285,38900000.0
2008-05-02 19:26:00,103.285,103.295,103.275,103.285,39200000.0
2008-05-02 19:27:00,103.285,103.295,103.285,103.295,14900000.0
2008-05-02 19:28:00,103.295,103.295,103.285,103.295,16100000.0
2008-05-02 19:29:00,103.295,103.295,103.235,103.235,27000000.0
2008-05-02 19:30:00,103.235,103.235,103.175,103.185,27700000.0
2008-05-02 19:31:00,103.185,103.235,103.185,103.235,27400000.0
2008-05-02 19:32:00,103.235,103.255,103.235,103.235,22500000.0
2008-05-02 19:33:00,103.235,103.24,103.205,103.215,18000000.0
2008-05-02 19:34:00,103.22,103.23,103.215,103.23,10100000.0
2008-05-02 19:35:00,103.23,103.245,103.23,103.235,10700000.0
2008-05-02 19:36:00,103.235,103.235,103.195,103.195,39900000.0
2008-05-02 19:37:00,103.195,103.225,103.195,103.21,21500000.0
2008-05-02 19:38:00,103.21,103.215,103.165,103.165,26900000.0
2008-05-02 19:39:00,103.165,103.165,103.135,103.145,113400000.0
2008-05-02 19:40:00,103.145,103.19,103.135,103.175,22900000.0
2008-05-02 19:41:00,103.175,103.215,103.175,103.205,29900000.0
2008-05-02 19:42:00,103.21,103.21,103.2,103.21,6600000.0
2008-05-02 19:43:00,103.21,103.235,103.205,103.225,34100000.0
2008-05-02 19:44:00,103.225,103.235,103.22,103.23,9300000.0
2008-05-02 19:45:00,103.23,103.26,103.23,103.25,19800000.0
2008-05-02 19:46:00,103.25,103.315,103.25,103.305,52200000.0
2008-05-02 19:47:00,103.305,103.33,103.285,103.315,56100000.0
2008-05-02 19:48:00,103.315,103.315,103.28,103.28,26100000.0
2008-05-02 19:49:00,103.28,103.28,103.26,103.27,15100000.0
2008-05-02 19:50:00,103.26,103.27,103.26,103.27,800000.0
2008-05-02 19:51:00,103.265,103.27,103.25,103.27,10900000.0
2008-05-02 19:52:00,103.27,103.295,103.27,103.295,15700000.0
2008-05-02 19:53:00,103.295,103.295,103.255,103.275,22800000.0
2008-05-02 19:54:00,103.275,103.315,103.265,103.31,17000000.0
2008-05-02 19:55:00,103.305,103.305,103.27,103.275,17300000.0
2008-05-02 19:56:00,103.275,103.305,103.225,103.285,71800000.0
2008-05-02 19:57:00,103.285,103.295,103.28,103.295,5500000.0
2008-05-02 19:58:00,103.295,103.295,103.25,103.26,38800000.0
2008-05-02 19:59:00,103.26,103.315,103.26,103.31,40900000.0
2008-05-02 20:00:00,103.31,103.31,103.285,103.295,50900000.0
2008-05-02 20:01:00,103.295,103.305,103.29,103.3,14700000.0
2008-05-02 20:02:00,103.3,103.335,103.3,103.335,53400000.0
2008-05-02 20:03:00,103.335,103.395,103.33,103.36,28500000.0
2008-05-02 20:04:00,103.365,103.375,103.325,103.325,47000000.0
2008-05-02 20:05:00,103.325,103.345,103.195,103.195,60100000.0
2008-05-02 20:06:00,103.195,103.26,103.195,103.24,95800000.0
2008-05-02 20:07:00,103.235,103.275,103.21,103.275,69900000.0
2008-05-02 20:08:00,103.28,103.285,103.195,103.22,153100000.0
2008-05-02 20:09:00,103.215,103.22,103.205,103.215,84700000.0
2008-05-02 20:10:00,103.215,103.305,103.215,103.295,75900000.0
2008-05-02 20:11:00,103.295,103.295,103.245,103.255,74500000.0
2008-05-02 20:12:00,103.255,103.285,103.255,103.265,34900000.0
2008-05-02 20:13:00,103.26,103.26,103.26,103.26,200000.0
2008-05-02 20:14:00,103.26,103.295,103.26,103.295,15000000.0
2008-05-02 20:15:00,103.295,103.32,103.255,103.265,73200000.0
2008-05-02 20:16:00,103.265,103.275,103.24,103.265,57700000.0
2008-05-02 20:17:00,103.265,103.275,103.235,103.235,68900000.0
2008-05-02 20:18:00,103.235,103.27,103.235,103.255,41800000.0
2008-05-02 20:19:00,103.255,103.265,103.205,103.205,30900000.0
2008-05-02 20:20:00,103.205,103.215,103.18,103.18,44200000.0
2008-05-02 20:21:00,103.18,103.195,103.175,103.195,28500000.0
2008-05-02 20:22:00,103.195,103.245,103.195,103.21,49600000.0
2008-05-02 20:23:00,103.21,103.21,103.185,103.185,53800000.0
2008-05-02 20:24:00,103.185,103.185,103.165,103.185,41000000.0
2008-05-02 20:25:00,103.185,103.205,103.185,103.205,17600000.0
2008-05-02 20:26:00,103.195,103.195,103.195,103.195,5700000.0
2008-05-02 20:27:00,103.195,103.205,103.195,103.205,3800000.0
2008-05-02 20:28:00,103.195,103.205,103.175,103.205,21300000.0
2008-05-02 20:29:00,103.205,103.205,103.17,103.17,16100000.0
2008-05-02 20:30:00,103.165,103.175,103.155,103.165,16600000.0
2008-05-02 20:31:00,103.165,103.195,103.165,103.175,32500000.0
2008-05-02 20:32:00,103.175,103.175,103.155,103.165,50300000.0
2008-05-02 20:33:00,103.165,103.205,103.165,103.205,39700000.0
2008-05-02 20:34:00,103.215,103.225,103.195,103.195,30300000.0
2008-05-02 20:35:00,103.195,103.195,103.175,103.195,25900000.0
2008-05-02 20:36:00,103.195,103.195,103.145,103.175,37000000.0
2008-05-02 20:37:00,103.175,103.235,103.175,103.195,44000000.0
2008-05-02 20:38:00,103.195,103.245,103.195,103.22,39000000.0
2008-05-02 20:39:00,103.22,103.22,103.185,103.185,40400000.0
2008-05-02 20:40:00,103.185,103.185,103.155,103.155,26700000.0
2008-05-02 20:41:00,103.155,103.175,103.155,103.175,24200000.0
2008-05-02 20:42:00,103.175,103.175,103.13,103.145,105700000.0
2008-05-02 20:43:00,103.145,103.155,103.135,103.135,49300000.0
2008-05-02 20:44:00,103.145,103.145,103.135,103.145,22200000.0
2008-05-02 20:45:00,103.145,103.165,103.145,103.145,40200000.0
2008-05-02 20:46:00,103.145,103.185,103.145,103.185,59000000.0
2008-05-02 20:47:00,103.185,103.185,103.165,103.175,27300000.0
2008-05-02 20:48:00,103.175,103.175,103.155,103.155,53500000.0
2008-05-02 20:49:00,103.155,103.185,103.155,103.185,63400000.0
2008-05-02 20:50:00,103.185,103.215,103.175,103.215,65300000.0
2008-05-02 20:51:00,103.215,103.215,103.175,103.175,25500000.0
2008-05-02 20:52:00,103.175,103.175,103.15,103.175,91800000.0
2008-05-02 20:53:00,103.175,103.185,103.165,103.185,61700000.0
2008-05-02 20:54:00,103.185,103.205,103.185,103.205,63500000.0
2008-05-02 20:55:00,103.205,103.205,103.175,103.185,35300000.0
2008-05-02 20:56:00,103.185,103.215,103.175,103.205,60100000.0
2008-05-02 20:57:00,103.205,103.255,103.205,103.23,59200000.0
2008-05-02 20:58:00,103.23,103.23,103.21,103.225,43600000.0
2008-05-02 20:59:00,103.225,103.25,103.225,103.225,63800000.0
2008-05-02 21:00:00,103.225,103.255,103.225,103.225,20900000.0
2008-05-02 21:01:00,103.225,103.245,103.225,103.235,58600000.0
2008-05-02 21:02:00,103.235,103.245,103.235,103.245,4800000.0
2008-05-02 21:03:00,103.245,103.255,103.225,103.255,9400000.0
2008-05-02 21:04:00,103.255,103.265,103.245,103.255,20900000.0
2008-05-02 21:05:00,103.255,103.255,103.225,103.235,20500000.0
2008-05-02 21:06:00,103.235,103.245,103.205,103.215,26800000.0
2008-05-02 21:07:00,103.215,103.225,103.205,103.205,24900000.0
2008-05-02 21:08:00,103.215,103.225,103.205,103.215,20800000.0
2008-05-02 21:09:00,103.215,103.225,103.195,103.225,16300000.0
2008-05-02 21:10:00,103.225,103.245,103.205,103.215,27400000.0
2008-05-02 21:11:00,103.215,103.235,103.185,103.215,24800000.0
2008-05-02 21:12:00,103.215,103.215,103.205,103.215,7500000.0
2008-05-02 21:13:00,103.215,103.245,103.195,103.245,38900000.0
2008-05-02 21:14:00,103.24,103.29,103.24,103.29,58900000.0
2008-05-02 21:15:00,103.29,103.29,103.28,103.28,7200000.0
2008-05-02 21:16:00,103.28,103.28,103.28,103.28,4400000.0
2008-05-02 21:17:00,103.28,103.29,103.25,103.29,55400000.0
2008-05-02 21:18:00,103.29,103.31,103.29,103.3,39000000.0
2008-05-02 21:19:00,103.3,103.31,103.29,103.29,21900000.0
2008-05-02 21:20:00,103.29,103.29,103.28,103.28,8600000.0
2008-05-02 21:21:00,103.28,103.29,103.28,103.28,16300000.0
2008-05-02 21:22:00,103.28,103.31,103.28,103.3,14200000.0
2008-05-02 21:23:00,103.3,103.33,103.3,103.31,23100000.0
2008-05-02 21:24:00,103.31,103.31,103.29,103.31,11400000.0
2008-05-02 21:25:00,103.32,103.33,103.29,103.29,29700000.0
2008-05-02 21:26:00,103.29,103.3,103.27,103.27,34600000.0
2008-05-02 21:27:00,103.27,103.28,103.26,103.26,39300000.0
2008-05-02 21:28:00,103.27,103.29,103.27,103.29,5100000.0
2008-05-02 21:29:00,103.3,103.3,103.28,103.29,30300000.0
2008-05-02 21:30:00,103.29,103.29,103.26,103.29,61500000.0
2008-05-02 21:31:00,103.28,103.31,103.26,103.31,33400000.0
2008-05-02 21:32:00,103.3,103.34,103.3,103.34,20700000.0
2008-05-02 21:33:00,103.34,103.34,103.3,103.3,31100000.0
2008-05-02 21:34:00,103.3,103.33,103.295,103.31,19300000.0
2008-05-02 21:35:00,103.31,103.34,103.31,103.31,15300000.0
2008-05-02 21:36:00,103.31,103.33,103.3,103.33,30600000.0
2008-05-02 21:37:00,103.33,103.33,103.33,103.33,2000000.0
2008-05-02 21:38:00,103.33,103.34,103.33,103.34,8700000.0
2008-05-02 21:39:00,103.34,103.34,103.3,103.34,17800000.0
2008-05-02 21:40:00,103.34,103.34,103.33,103.33,16300000.0
2008-05-02 21:41:00,103.33,103.33,103.32,103.32,41100000.0
2008-05-02 21:42:00,103.32,103.33,103.32,103.32,12100000.0
2008-05-02 21:43:00,103.32,103.33,103.32,103.33,19500000.0
2008-05-02 21:44:00,103.34,103.35,103.33,103.35,14100000.0
2008-05-02 21:45:00,103.35,103.36,103.34,103.34,9800000.0
2008-05-02 21:46:00,103.34,103.36,103.34,103.34,12400000.0
2008-05-02 21:47:00,103.35,103.35,103.33,103.33,5500000.0
2008-05-02 21:48:00,103.33,103.34,103.33,103.34,800000.0
2008-05-02 21:49:00,103.34,103.34,103.33,103.34,8200000.0
2008-05-02 21:50:00,103.34,103.345,103.33,103.345,35200000.0
2008-05-02 21:51:00,103.345,103.345,103.33,103.33,13000000.0
2008-05-02 21:52:00,103.325,103.325,103.31,103.32,7600000.0
2008-05-02 21:53:00,103.31,103.31,103.3,103.3,53600000.0
2008-05-02 21:54:00,103.31,103.32,103.31,103.31,35600000.0
2008-05-02 21:55:00,103.31,103.32,103.31,103.31,5100000.0
2008-05-02 21:56:00,103.31,103.32,103.305,103.31,22300000.0
2008-05-02 21:57:00,103.31,103.34,103.29,103.33,164500000.0
2008-05-02 21:58:00,103.32,103.33,103.3,103.33,51000000.0
2008-05-02 21:59:00,103.33,103.38,103.33,103.37,69900000.0
2008-05-02 22:00:00,103.37,103.42,103.36,103.41,85300000.0
2008-05-02 22:01:00,103.41,103.43,103.41,103.43,43700000.0
2008-05-02 22:02:00,103.43,103.44,103.415,103.42,58900000.0
2008-05-02 22:03:00,103.42,103.42,103.405,103.41,42600000.0
2008-05-02 22:04:00,103.41,103.44,103.4,103.43,54800000.0
2008-05-02 22:05:00,103.43,103.44,103.42,103.42,38500000.0
2008-05-02 22:06:00,103.42,103.42,103.37,103.37,48100000.0
2008-05-02 22:07:00,103.37,103.42,103.365,103.4,127700000.0
2008-05-02 22:08:00,103.4,103.41,103.4,103.4,80200000.0
2008-05-02 22:09:00,103.39,103.39,103.36,103.38,61900000.0
2008-05-02 22:10:00,103.38,103.38,103.36,103.38,34500000.0
2008-05-02 22:11:00,103.38,103.38,103.38,103.38,17400000.0
2008-05-02 22:12:00,103.38,103.38,103.38,103.38,12400000.0
2008-05-02 22:13:00,103.38,103.38,103.37,103.38,19800000.0
2008-05-02 22:14:00,103.38,103.38,103.37,103.37,22900000.0
2008-05-02 22:15:00,103.37,103.37,103.36,103.36,44400000.0
2008-05-02 22:16:00,103.36,103.36,103.29,103.295,50200000.0
2008-05-02 22:17:00,103.31,103.33,103.31,103.32,32900000.0
2008-05-02 22:18:00,103.32,103.34,103.32,103.34,58400000.0
2008-05-02 22:19:00,103.34,103.34,103.32,103.32,29000000.0
2008-05-02 22:20:00,103.32,103.33,103.29,103.29,26400000.0
2008-05-02 22:21:00,103.29,103.33,103.28,103.33,62800000.0
2008-05-02 22:22:00,103.33,103.33,103.31,103.33,16900000.0
2008-05-02 22:23:00,103.32,103.34,103.32,103.32,12300000.0
2008-05-02 22:24:00,103.33,103.33,103.31,103.31,12900000.0
2008-05-02 22:25:00,103.295,103.3,103.295,103.3,17900000.0
2008-05-02 22:26:00,103.3,103.3,103.285,103.285,15900000.0
2008-05-02 22:27:00,103.285,103.285,103.26,103.26,10800000.0
2008-05-02 22:28:00,103.26,103.26,103.26,103.26,13900000.0
2008-05-02 22:29:00,103.27,103.28,103.27,103.28,10100000.0
2008-05-02 22:30:00,103.28,103.28,103.27,103.28,21000000.0
2008-05-02 22:31:00,103.28,103.3,103.28,103.3,13900000.0
2008-05-02 22:32:00,103.3,103.33,103.3,103.33,67700000.0
2008-05-02 22:33:00,103.33,103.33,103.33,103.33,51200000.0
2008-05-02 22:34:00,103.33,103.33,103.31,103.31,21300000.0
2008-05-02 22:35:00,103.31,103.335,103.31,103.33,32500000.0
2008-05-02 22:36:00,103.33,103.35,103.32,103.33,15500000.0
2008-05-02 22:37:00,103.33,103.33,103.3,103.32,56600000.0
2008-05-02 22:38:00,103.32,103.32,103.32,103.32,7600000.0
2008-05-02 22:39:00,103.32,103.32,103.32,103.32,14300000.0
2008-05-02 22:40:00,103.32,103.32,103.32,103.32,14300000.0
2008-05-02 22:41:00,103.32,103.32,103.3,103.3,8700000.0
2008-05-02 22:42:00,103.3,103.32,103.28,103.31,112900000.0
2008-05-02 22:43:00,103.31,103.31,103.3,103.3,5500000.0
2008-05-02 22:44:00,103.31,103.32,103.3,103.32,16100000.0
2008-05-02 22:45:00,103.315,103.315,103.315,103.315,2400000.0
2008-05-02 22:46:00,103.305,103.325,103.29,103.32,34400000.0
2008-05-02 22:47:00,103.32,103.325,103.31,103.325,10400000.0
2008-05-02 22:48:00,103.32,103.32,103.31,103.31,84800000.0
2008-05-02 22:49:00,103.31,103.32,103.31,103.32,12800000.0
2008-05-02 22:50:00,103.315,103.335,103.3,103.32,41600000.0
2008-05-02 22:51:00,103.32,103.335,103.32,103.335,7200000.0
2008-05-02 22:52:00,103.34,103.35,103.34,103.35,8800000.0
2008-05-02 22:53:00,103.35,103.35,103.33,103.34,141600000.0
2008-05-02 22:54:00,103.345,103.35,103.33,103.345,49600000.0
2008-05-02 22:55:00,103.34,103.34,103.34,103.34,24000000.0
2008-05-02 22:56:00,103.34,103.38,103.325,103.34,95400000.0
2008-05-02 22:57:00,103.34,103.35,103.32,103.34,177600000.0
2008-05-02 22:58:00,103.34,103.35,103.32,103.34,222400000.0
2008-05-02 22:59:00,103.34,103.35,103.32,103.34,167200000.0
2008-05-04 23:00:00,103.14,103.14,103.14,103.14,24000000.0
2008-05-04 23:10:00,103.18,103.18,103.16,103.17,22400000.0
2008-05-04 23:11:00,103.17,103.17,103.17,103.17,800000.0
2008-05-04 23:15:00,103.16,103.16,103.16,103.16,9600000.0
2008-05-04 23:21:00,103.16,103.16,103.16,103.16,12000000.0
2008-05-04 23:22:00,103.16,103.175,103.16,103.175,6400000.0
2008-05-04 23:29:00,103.18,103.19,103.18,103.19,13600000.0
2008-05-04 23:30:00,103.19,103.19,103.19,103.19,9600000.0
2008-05-04 23:32:00,103.19,103.19,103.18,103.18,19200000.0
2008-05-04 23:33:00,103.18,103.21,103.18,103.21,10400000.0
2008-05-04 23:44:00,103.21,103.21,103.21,103.21,14400000.0
2008-05-04 23:45:00,103.21,103.21,103.125,103.17,17100000.0
2008-05-04 23:46:00,103.17,103.17,103.17,103.17,4800000.0
2008-05-04 23:48:00,103.17,103.19,103.17,103.19,26400000.0
2008-05-04 23:52:00,103.195,103.195,103.195,103.195,4000000.0
2008-05-04 23:53:00,103.195,103.195,103.195,103.195,4000000.0
2008-05-04 23:54:00,103.195,103.23,103.195,103.23,17600000.0
2008-05-04 23:55:00,103.24,103.24,103.24,103.24,24000000.0
2008-05-04 23:56:00,103.24,103.24,103.24,103.24,16000000.0
2008-05-04 23:57:00,103.25,103.25,103.24,103.24,48000000.0
2008-05-04 23:58:00,103.25,103.26,103.25,103.26,48000000.0
2008-05-04 23:59:00,103.25,103.25,103.24,103.24,40000000.0
2008-05-05 00:00:00,103.25,103.25,103.2,103.24,239200000.0
2008-05-05 00:01:00,103.23,103.28,103.23,103.24,144100000.0
2008-05-05 00:02:00,103.24,103.25,103.24,103.25,13600000.0
2008-05-05 00:03:00,103.25,103.28,103.25,103.28,88800000.0
2008-05-05 00:04:00,103.28,103.28,103.21,103.25,41600000.0
2008-05-05 00:05:00,103.27,103.27,103.27,103.27,2000000.0
2008-05-05 00:06:00,103.27,103.27,103.23,103.25,10500000.0
2008-05-05 00:07:00,103.27,103.27,103.23,103.26,23500000.0
2008-05-05 00:08:00,103.245,103.29,103.215,103.29,35400000.0
2008-05-05 00:09:00,103.295,103.295,103.235,103.24,28600000.0
2008-05-05 00:10:00,103.24,103.25,103.235,103.25,18800000.0
2008-05-05 00:11:00,103.25,103.26,103.25,103.26,3200000.0
2008-05-05 00:12:00,103.26,103.3,103.26,103.28,24800000.0
2008-05-05 00:13:00,103.28,103.29,103.27,103.29,37600000.0
2008-05-05 00:14:00,103.29,103.29,103.27,103.29,87200000.0
2008-05-05 00:15:00,103.29,103.29,103.255,103.28,92400000.0
2008-05-05 00:16:00,103.28,103.3,103.265,103.265,114800000.0
2008-05-05 00:17:00,103.27,103.28,103.26,103.26,293600000.0
2008-05-05 00:18:00,103.26,103.26,103.23,103.24,166400000.0
2008-05-05 00:19:00,103.24,103.255,103.24,103.25,40400000.0
2008-05-05 00:20:00,103.25,103.25,103.23,103.24,31100000.0
2008-05-05 00:21:00,103.24,103.245,103.23,103.235,23200000.0
2008-05-05 00:22:00,103.235,103.235,103.2,103.21,30800000.0
2008-05-05 00:23:00,103.21,103.22,103.17,103.19,206000000.0
2008-05-05 00:24:00,103.19,103.23,103.19,103.23,149800000.0
2008-05-05 00:25:00,103.23,103.24,103.2,103.22,290200000.0
2008-05-05 00:26:00,103.22,103.22,103.22,103.22,95600000.0
2008-05-05 00:27:00,103.22,103.22,103.18,103.21,130400000.0
2008-05-05 00:28:00,103.21,103.21,103.18,103.19,59100000.0
2008-05-05 00:29:00,103.19,103.22,103.18,103.22,14400000.0
2008-05-05 00:30:00,103.2,103.22,103.2,103.22,38900000.0
2008-05-05 00:31:00,103.22,103.24,103.22,103.24,12400000.0
2008-05-05 00:32:00,103.24,103.24,103.205,103.21,4400000.0
2008-05-05 00:33:00,103.22,103.22,103.22,103.22,2400000.0
2008-05-05 00:34:00,103.22,103.22,103.22,103.22,400000.0
2008-05-05 00:35:00,103.22,103.22,103.22,103.22,2000000.0
2008-05-05 00:36:00,103.22,103.22,103.2,103.21,2000000.0
2008-05-05 00:37:00,103.21,103.21,103.21,103.21,1200000.0
2008-05-05 00:38:00,103.21,103.21,103.2,103.21,1200000.0
2008-05-05 00:39:00,103.21,103.24,103.21,103.23,11700000.0
2008-05-05 00:40:00,103.24,103.24,103.2,103.21,12000000.0
2008-05-05 00:41:00,103.21,103.22,103.2,103.22,17700000.0
2008-05-05 00:42:00,103.22,103.22,103.19,103.19,36300000.0
2008-05-05 00:43:00,103.19,103.19,103.19,103.19,10000000.0
2008-05-05 00:44:00,103.19,103.19,103.19,103.19,30000000.0
2008-05-05 00:45:00,103.19,103.19,103.19,103.19,61900000.0
2008-05-05 00:46:00,103.19,103.21,103.19,103.21,8500000.0
2008-05-05 00:47:00,103.21,103.22,103.2,103.21,8500000.0
2008-05-05 00:48:00,103.21,103.21,103.2,103.2,2300000.0
2008-05-05 00:49:00,103.2,103.2,103.18,103.18,50900000.0
2008-05-05 00:50:00,103.18,103.19,103.18,103.18,3600000.0
2008-05-05 00:51:00,103.18,103.18,103.18,103.18,1200000.0
2008-05-05 00:52:00,103.18,103.18,103.17,103.17,6600000.0
2008-05-05 00:53:00,103.17,103.19,103.17,103.185,23100000.0
2008-05-05 00:54:00,103.18,103.18,103.18,103.18,21200000.0
2008-05-05 00:55:00,103.18,103.18,103.17,103.17,21200000.0
2008-05-05 00:56:00,103.18,103.18,103.18,103.18,400000.0
2008-05-05 00:57:00,103.18,103.22,103.18,103.21,35200000.0
2008-05-05 00:58:00,103.21,103.21,103.19,103.205,19400000.0
2008-05-05 00:59:00,103.185,103.22,103.185,103.19,34000000.0
2008-05-05 01:00:00,103.195,103.25,103.195,103.23,31800000.0
2008-05-05 01:01:00,103.23,103.24,103.23,103.23,14300000.0
2008-05-05 01:02:00,103.23,103.25,103.23,103.25,13000000.0
2008-05-05 01:03:00,103.25,103.25,103.25,103.25,400000.0
2008-05-05 01:04:00,103.26,103.26,103.26,103.26,400000.0
2008-05-05 01:05:00,103.26,103.26,103.24,103.24,35700000.0
2008-05-05 01:06:00,103.24,103.25,103.24,103.24,9300000.0
2008-05-05 01:07:00,103.25,103.26,103.25,103.26,17200000.0
2008-05-05 01:08:00,103.26,103.26,103.26,103.26,400000.0
2008-05-05 01:09:00,103.26,103.28,103.26,103.28,36000000.0
2008-05-05 01:10:00,103.28,103.32,103.28,103.32,23800000.0
2008-05-05 01:11:00,103.32,103.33,103.31,103.31,50000000.0
2008-05-05 01:12:00,103.3,103.32,103.3,103.31,47000000.0
2008-05-05 01:13:00,103.31,103.34,103.31,103.34,49700000.0
2008-05-05 01:14:00,103.34,103.34,103.33,103.33,82800000.0
2008-05-05 01:15:00,103.34,103.36,103.34,103.35,102600000.0
2008-05-05 01:16:00,103.35,103.37,103.35,103.36,87900000.0
2008-05-05 01:17:00,103.36,103.37,103.36,103.37,14300000.0
2008-05-05 01:18:00,103.37,103.37,103.37,103.37,8300000.0
2008-05-05 01:19:00,103.38,103.38,103.38,103.38,22800000.0
2008-05-05 01:20:00,103.38,103.38,103.36,103.36,85100000.0
2008-05-05 01:21:00,103.37,103.37,103.34,103.36,178499999.0
2008-05-05 01:23:00,103.36,103.36,103.35,103.35,44900000.0
2008-05-05 01:24:00,103.36,103.36,103.36,103.36,7800000.0
2008-05-05 01:25:00,103.37,103.38,103.37,103.38,51100000.0
2008-05-05 01:27:00,103.38,103.38,103.375,103.38,79500000.0
2008-05-05 01:28:00,103.385,103.385,103.36,103.36,130599998.0
2008-05-05 01:29:00,103.36,103.38,103.355,103.36,32300000.0
2008-05-05 01:32:00,103.35,103.37,103.35,103.37,41500000.0
2008-05-05 01:33:00,103.37,103.37,103.37,103.37,27300000.0
2008-05-05 01:34:00,103.37,103.37,103.37,103.37,7000000.0
2008-05-05 01:35:00,103.37,103.37,103.37,103.37,6200000.0
2008-05-05 01:36:00,103.37,103.37,103.37,103.37,6200000.0
2008-05-05 01:37:00,103.36,103.37,103.36,103.36,33600000.0
2008-05-05 01:38:00,103.37,103.37,103.36,103.36,12000000.0
2008-05-05 01:39:00,103.36,103.36,103.35,103.36,63100000.0
2008-05-05 01:40:00,103.35,103.36,103.35,103.36,39700000.0
2008-05-05 01:41:00,103.37,103.37,103.36,103.36,9300000.0
2008-05-05 01:42:00,103.36,103.37,103.36,103.37,77100000.0
2008-05-05 01:43:00,103.37,103.38,103.37,103.38,64400000.0
2008-05-05 01:44:00,103.38,103.4,103.38,103.39,13200000.0
2008-05-05 01:45:00,103.4,103.4,103.39,103.39,44600000.0
2008-05-05 01:46:00,103.38,103.39,103.38,103.38,70000000.0
2008-05-05 01:47:00,103.39,103.39,103.37,103.38,70000000.0
2008-05-05 01:48:00,103.38,103.38,103.38,103.38,400000.0
2008-05-05 01:49:00,103.38,103.38,103.37,103.37,26900000.0
2008-05-05 01:50:00,103.37,103.37,103.35,103.35,34200000.0
2008-05-05 01:51:00,103.36,103.36,103.36,103.36,2400000.0
2008-05-05 01:52:00,103.36,103.37,103.36,103.37,19700000.0
2008-05-05 01:53:00,103.37,103.39,103.35,103.37,136200000.0
2008-05-05 01:54:00,103.37,103.38,103.36,103.36,111199998.0
2008-05-05 01:55:00,103.36,103.375,103.33,103.35,334599997.0
2008-05-05 01:56:00,103.36,103.37,103.36,103.37,54000000.0
2008-05-05 01:57:00,103.37,103.37,103.37,103.37,19600000.0
2008-05-05 01:58:00,103.37,103.37,103.37,103.37,30400000.0
2008-05-05 01:59:00,103.37,103.37,103.36,103.37,129999999.0
2008-05-05 02:00:00,103.37,103.405,103.37,103.405,126600000.0
2008-05-05 02:01:00,103.4,103.4,103.4,103.4,3500000.0
2008-05-05 02:02:00,103.4,103.4,103.4,103.4,60800000.0
2008-05-05 02:03:00,103.4,103.4,103.4,103.4,39900000.0
2008-05-05 02:04:00,103.4,103.4,103.39,103.39,45000000.0
2008-05-05 02:05:00,103.39,103.4,103.39,103.39,15300000.0
2008-05-05 02:06:00,103.38,103.38,103.38,103.38,800000.0
2008-05-05 02:07:00,103.38,103.39,103.38,103.39,21400000.0
2008-05-05 02:08:00,103.4,103.4,103.4,103.4,1600000.0
2008-05-05 02:09:00,103.4,103.4,103.39,103.39,4200000.0
2008-05-05 02:10:00,103.39,103.39,103.365,103.38,30900000.0
2008-05-05 02:11:00,103.38,103.39,103.38,103.39,9100000.0
2008-05-05 02:12:00,103.39,103.39,103.37,103.37,21100000.0
2008-05-05 02:13:00,103.37,103.37,103.36,103.36,57100000.0
2008-05-05 02:14:00,103.36,103.39,103.36,103.39,31400000.0
2008-05-05 02:15:00,103.38,103.38,103.33,103.37,71500000.0
2008-05-05 02:16:00,103.37,103.37,103.35,103.35,95400000.0
2008-05-05 02:17:00,103.35,103.35,103.34,103.35,29100000.0
2008-05-05 02:19:00,103.35,103.35,103.33,103.33,27500000.0
2008-05-05 02:20:00,103.33,103.34,103.33,103.34,4900000.0
2008-05-05 02:21:00,103.34,103.34,103.33,103.34,11100000.0
2008-05-05 02:22:00,103.34,103.34,103.32,103.33,18500000.0
2008-05-05 02:23:00,103.33,103.33,103.33,103.33,400000.0
2008-05-05 02:24:00,103.33,103.33,103.32,103.33,13400000.0
2008-05-05 02:25:00,103.33,103.33,103.33,103.33,2400000.0
2008-05-05 02:26:00,103.33,103.33,103.33,103.33,1200000.0
2008-05-05 02:27:00,103.33,103.34,103.33,103.34,1600000.0
2008-05-05 02:28:00,103.35,103.35,103.34,103.35,51200000.0
2008-05-05 02:29:00,103.35,103.35,103.35,103.35,38200000.0
2008-05-05 02:30:00,103.35,103.36,103.35,103.36,36600000.0
2008-05-05 02:31:00,103.36,103.38,103.36,103.38,76300000.0
2008-05-05 02:32:00,103.38,103.38,103.37,103.37,52400000.0
2008-05-05 02:33:00,103.37,103.38,103.37,103.38,40600000.0
2008-05-05 02:34:00,103.38,103.38,103.38,103.38,17800000.0
2008-05-05 02:35:00,103.39,103.39,103.39,103.39,15100000.0
2008-05-05 02:36:00,103.39,103.39,103.39,103.39,1200000.0
2008-05-05 02:37:00,103.39,103.39,103.39,103.39,400000.0
2008-05-05 02:39:00,103.39,103.39,103.39,103.39,2400000.0
2008-05-05 02:40:00,103.39,103.41,103.39,103.41,6800000.0
2008-05-05 02:41:00,103.41,103.41,103.41,103.41,1600000.0
2008-05-05 02:42:00,103.41,103.41,103.41,103.41,1200000.0
2008-05-05 02:43:00,103.41,103.41,103.4,103.4,2000000.0
2008-05-05 02:44:00,103.4,103.41,103.4,103.41,2400000.0
2008-05-05 02:46:00,103.41,103.41,103.4,103.4,800000.0
2008-05-05 02:48:00,103.4,103.41,103.4,103.41,28599999.0
2008-05-05 02:50:00,103.41,103.41,103.4,103.4,2400000.0
2008-05-05 02:51:00,103.41,103.41,103.39,103.4,86300000.0
2008-05-05 02:52:00,103.4,103.42,103.4,103.41,74099999.0
2008-05-05 02:53:00,103.41,103.42,103.4,103.42,29200000.0
2008-05-05 02:54:00,103.42,103.43,103.42,103.42,50700001.0
2008-05-05 02:55:00,103.42,103.43,103.42,103.42,34300000.0
2008-05-05 02:56:00,103.43,103.43,103.42,103.42,12200000.0
2008-05-05 02:57:00,103.42,103.42,103.42,103.42,4800000.0
2008-05-05 02:58:00,103.405,103.405,103.4,103.4,11500000.0
2008-05-05 02:59:00,103.4,103.4,103.4,103.4,23800000.0
2008-05-05 03:00:00,103.4,103.4,103.38,103.39,139399999.0
2008-05-05 03:01:00,103.39,103.395,103.39,103.39,59499999.0
2008-05-05 03:02:00,103.39,103.39,103.36,103.37,270799994.0
2008-05-05 03:03:00,103.37,103.38,103.37,103.38,142100000.0
2008-05-05 03:04:00,103.38,103.38,103.38,103.38,118500000.0
2008-05-05 03:05:00,103.38,103.38,103.38,103.38,48499999.0
2008-05-05 03:06:00,103.38,103.38,103.36,103.36,94099999.0
2008-05-05 03:07:00,103.36,103.37,103.36,103.37,62099999.0
2008-05-05 03:08:00,103.38,103.38,103.36,103.36,66200000.0
2008-05-05 03:09:00,103.36,103.36,103.36,103.36,2000000.0
2008-05-05 03:10:00,103.35,103.35,103.34,103.34,28400000.0
2008-05-05 03:11:00,103.35,103.35,103.35,103.35,28700000.0
2008-05-05 03:12:00,103.35,103.35,103.35,103.35,121700001.0
2008-05-05 03:14:00,103.36,103.36,103.36,103.36,59199998.0
2008-05-05 03:15:00,103.365,103.365,103.36,103.36,109299998.0
2008-05-05 03:16:00,103.36,103.375,103.36,103.37,86300001.0
2008-05-05 03:17:00,103.37,103.37,103.37,103.37,60000001.0
2008-05-05 03:18:00,103.38,103.39,103.37,103.39,65900000.0
2008-05-05 03:19:00,103.39,103.39,103.39,103.39,4800000.0
2008-05-05 03:20:00,103.39,103.4,103.39,103.39,282499996.0
2008-05-05 03:21:00,103.39,103.49,103.35,103.41,477999994.0
2008-05-05 03:22:00,103.41,103.425,103.34,103.34,98700000.0
2008-05-05 03:23:00,103.34,103.37,103.325,103.35,145300000.0
2008-05-05 03:24:00,103.35,103.36,103.33,103.36,106800000.0
2008-05-05 03:25:00,103.36,103.36,103.33,103.33,245799999.0
2008-05-05 03:26:00,103.33,103.33,103.32,103.33,287500000.0
2008-05-05 03:27:00,103.34,103.36,103.34,103.34,56300000.0
2008-05-05 03:28:00,103.34,103.34,103.34,103.34,111700000.0
2008-05-05 03:29:00,103.34,103.35,103.34,103.35,57700000.0
2008-05-05 03:30:00,103.35,103.37,103.35,103.37,252299998.0
2008-05-05 03:31:00,103.38,103.41,103.38,103.41,99900000.0
2008-05-05 03:32:00,103.41,103.42,103.41,103.42,47500000.0
2008-05-05 03:33:00,103.41,103.41,103.38,103.39,151199999.0
2008-05-05 03:34:00,103.4,103.4,103.4,103.4,4700000.0
2008-05-05 03:35:00,103.42,103.44,103.42,103.44,75000000.0
2008-05-05 03:36:00,103.44,103.46,103.44,103.46,152500000.0
2008-05-05 03:37:00,103.45,103.46,103.44,103.46,28000000.0
2008-05-05 03:38:00,103.46,103.46,103.46,103.46,53000000.0
2008-05-05 03:39:00,103.46,103.48,103.46,103.47,65700000.0
2008-05-05 03:40:00,103.47,103.5,103.47,103.49,105100000.0
2008-05-05 03:41:00,103.5,103.5,103.48,103.48,35100000.0
2008-05-05 03:42:00,103.48,103.48,103.45,103.48,79800000.0
2008-05-05 03:43:00,103.48,103.48,103.47,103.48,31500000.0
2008-05-05 03:44:00,103.48,103.48,103.445,103.445,34000000.0
2008-05-05 03:45:00,103.45,103.455,103.4,103.41,87300000.0
2008-05-05 03:46:00,103.41,103.41,103.39,103.4,35200000.0
2008-05-05 03:47:00,103.4,103.465,103.4,103.46,21900000.0
2008-05-05 03:48:00,103.46,103.46,103.45,103.45,33800000.0
2008-05-05 03:49:00,103.45,103.495,103.45,103.45,23300000.0
2008-05-05 03:50:00,103.45,103.455,103.45,103.45,54200000.0
2008-05-05 03:51:00,103.45,103.45,103.45,103.45,1900000.0
2008-05-05 03:52:00,103.45,103.45,103.45,103.45,1200000.0
2008-05-05 03:53:00,103.45,103.45,103.405,103.44,21500000.0
2008-05-05 03:54:00,103.44,103.45,103.44,103.45,23400000.0
2008-05-05 03:55:00,103.445,103.445,103.39,103.395,67600000.0
2008-05-05 03:56:00,103.395,103.4,103.39,103.4,22800000.0
2008-05-05 03:57:00,103.4,103.41,103.39,103.4,63500000.0
2008-05-05 03:58:00,103.4,103.4,103.4,103.4,18000000.0
2008-05-05 03:59:00,103.4,103.405,103.39,103.395,31600000.0
2008-05-05 04:00:00,103.385,103.39,103.37,103.37,18800000.0
2008-05-05 04:01:00,103.37,103.37,103.36,103.365,75200001.0
2008-05-05 04:02:00,103.365,103.365,103.36,103.36,6400000.0
2008-05-05 04:03:00,103.36,103.36,103.36,103.36,3200000.0
2008-05-05 04:04:00,103.365,103.365,103.365,103.365,800000.0
2008-05-05 04:05:00,103.365,103.39,103.365,103.37,7200000.0
2008-05-05 04:06:00,103.37,103.375,103.365,103.37,16000000.0
2008-05-05 04:07:00,103.37,103.37,103.37,103.37,11200000.0
2008-05-05 04:08:00,103.37,103.375,103.37,103.375,2400000.0
2008-05-05 04:09:00,103.35,103.35,103.35,103.35,1600000.0
2008-05-05 04:10:00,103.365,103.365,103.365,103.365,1600000.0
2008-05-05 04:11:00,103.36,103.36,103.325,103.335,5200000.0
2008-05-05 04:13:00,103.34,103.34,103.33,103.335,13400000.0
2008-05-05 04:15:00,103.34,103.34,103.34,103.34,1600000.0
2008-05-05 04:16:00,103.34,103.35,103.34,103.345,39100000.0
2008-05-05 04:17:00,103.35,103.355,103.35,103.355,2700000.0
2008-05-05 04:21:00,103.36,103.37,103.36,103.365,35800000.0
2008-05-05 04:22:00,103.365,103.365,103.365,103.365,3200000.0
2008-05-05 04:23:00,103.365,103.365,103.365,103.365,3200000.0
2008-05-05 04:25:00,103.37,103.37,103.37,103.37,11800000.0
2008-05-05 04:26:00,103.37,103.37,103.36,103.36,14600000.0
2008-05-05 04:27:00,103.365,103.365,103.36,103.36,2300000.0
2008-05-05 04:28:00,103.355,103.355,103.295,103.305,310200002.0
2008-05-05 04:29:00,103.305,103.33,103.3,103.33,114100000.0
2008-05-05 04:30:00,103.35,103.35,103.34,103.34,112899999.0
2008-05-05 04:31:00,103.34,103.4,103.33,103.4,196100000.0
2008-05-05 04:32:00,103.4,103.4,103.36,103.36,47400000.0
2008-05-05 04:33:00,103.36,103.36,103.35,103.36,15300000.0
2008-05-05 04:34:00,103.35,103.35,103.35,103.35,1900000.0
2008-05-05 04:35:00,103.35,103.35,103.35,103.35,136399999.0
2008-05-05 04:36:00,103.35,103.36,103.35,103.36,157500001.0
2008-05-05 04:37:00,103.36,103.36,103.36,103.36,45400001.0
2008-05-05 04:38:00,103.36,103.36,103.35,103.35,138800000.0
2008-05-05 04:39:00,103.36,103.36,103.34,103.34,145800002.0
2008-05-05 04:40:00,103.34,103.35,103.34,103.35,275800002.0
2008-05-05 04:41:00,103.35,103.35,103.35,103.35,21300000.0
2008-05-05 04:42:00,103.35,103.35,103.35,103.35,400000.0
2008-05-05 04:43:00,103.35,103.35,103.33,103.33,120100000.0
2008-05-05 04:44:00,103.33,103.34,103.33,103.33,210299998.0
2008-05-05 04:45:00,103.33,103.34,103.33,103.33,277899999.0
2008-05-05 04:46:00,103.33,103.33,103.31,103.31,18700000.0
2008-05-05 04:47:00,103.31,103.31,103.31,103.31,91900000.0
2008-05-05 04:48:00,103.31,103.31,103.31,103.31,800000.0
2008-05-05 04:49:00,103.31,103.32,103.31,103.32,69500000.0
2008-05-05 04:50:00,103.31,103.33,103.31,103.33,55700000.0
2008-05-05 04:51:00,103.33,103.33,103.33,103.33,22300000.0
2008-05-05 04:52:00,103.33,103.33,103.32,103.32,36500000.0
2008-05-05 04:53:00,103.32,103.32,103.31,103.31,11500000.0
2008-05-05 04:54:00,103.31,103.32,103.3,103.32,51200000.0
2008-05-05 04:55:00,103.32,103.33,103.32,103.32,51600000.0
2008-05-05 04:56:00,103.32,103.32,103.32,103.32,1700000.0
2008-05-05 04:57:00,103.32,103.33,103.32,103.33,16100000.0
2008-05-05 04:58:00,103.33,103.335,103.33,103.335,86800000.0
2008-05-05 04:59:00,103.335,103.35,103.335,103.35,152200000.0
2008-05-05 05:00:00,103.35,103.36,103.35,103.355,191300001.0
2008-05-05 05:01:00,103.35,103.36,103.35,103.35,148099999.0
2008-05-05 05:02:00,103.35,103.35,103.35,103.35,67300000.0
2008-05-05 05:03:00,103.35,103.37,103.35,103.36,364099999.0
2008-05-05 05:04:00,103.36,103.37,103.36,103.37,114100001.0
2008-05-05 05:05:00,103.37,103.37,103.37,103.37,35000000.0
2008-05-05 05:06:00,103.37,103.37,103.36,103.36,192600000.0
2008-05-05 05:07:00,103.37,103.37,103.37,103.37,24800000.0
2008-05-05 05:08:00,103.37,103.37,103.37,103.37,76099998.0
2008-05-05 05:09:00,103.38,103.38,103.37,103.37,51000000.0
2008-05-05 05:10:00,103.37,103.37,103.37,103.37,17000000.0
2008-05-05 05:11:00,103.37,103.37,103.37,103.37,25700000.0
2008-05-05 05:12:00,103.37,103.38,103.37,103.38,85799997.0
2008-05-05 05:13:00,103.395,103.395,103.33,103.37,194599999.0
2008-05-05 05:14:00,103.37,103.37,103.37,103.37,3600000.0
2008-05-05 05:15:00,103.37,103.37,103.37,103.37,3600000.0
2008-05-05 05:16:00,103.37,103.37,103.37,103.37,5300000.0
2008-05-05 05:17:00,103.365,103.37,103.365,103.37,28300000.0
2008-05-05 05:18:00,103.37,103.38,103.37,103.38,76199999.0
2008-05-05 05:19:00,103.37,103.37,103.345,103.36,64200000.0
2008-05-05 05:20:00,103.36,103.37,103.345,103.36,175600000.0
2008-05-05 05:21:00,103.36,103.36,103.36,103.36,93200001.0
2008-05-05 05:22:00,103.36,103.36,103.36,103.36,38000000.0
2008-05-05 05:23:00,103.36,103.37,103.36,103.37,70799999.0
2008-05-05 05:24:00,103.37,103.38,103.37,103.38,56000000.0
2008-05-05 05:25:00,103.38,103.39,103.38,103.39,128400000.0
2008-05-05 05:26:00,103.38,103.4,103.38,103.39,160400000.0
2008-05-05 05:27:00,103.4,103.41,103.4,103.4,92000000.0
2008-05-05 05:28:00,103.4,103.42,103.39,103.42,213900000.0
2008-05-05 05:29:00,103.42,103.42,103.4,103.4,179900000.0
2008-05-05 05:30:00,103.4,103.41,103.4,103.4,170100000.0
2008-05-05 05:31:00,103.4,103.4,103.4,103.4,17000000.0
2008-05-05 05:32:00,103.4,103.4,103.35,103.35,220500000.0
2008-05-05 05:33:00,103.35,103.36,103.35,103.35,118100000.0
2008-05-05 05:34:00,103.35,103.35,103.35,103.35,20200000.0
2008-05-05 05:35:00,103.35,103.35,103.33,103.33,90200000.0
2008-05-05 05:36:00,103.33,103.33,103.31,103.31,93600000.0
2008-05-05 05:37:00,103.31,103.35,103.29,103.35,63000000.0
2008-05-05 05:38:00,103.36,103.36,103.35,103.36,12000000.0
2008-05-05 05:39:00,103.36,103.36,103.345,103.36,10400000.0
2008-05-05 05:40:00,103.35,103.35,103.31,103.31,57500000.0
2008-05-05 05:41:00,103.33,103.33,103.31,103.31,146399997.0
2008-05-05 05:42:00,103.31,103.33,103.31,103.33,308399998.0
2008-05-05 05:43:00,103.33,103.33,103.33,103.33,28000000.0
2008-05-05 05:44:00,103.33,103.34,103.33,103.33,87600000.0
2008-05-05 05:45:00,103.34,103.36,103.34,103.34,73900000.0
2008-05-05 05:46:00,103.34,103.34,103.32,103.32,55699999.0
2008-05-05 05:47:00,103.33,103.33,103.33,103.33,19600000.0
2008-05-05 05:48:00,103.33,103.35,103.33,103.33,21100000.0
2008-05-05 05:49:00,103.33,103.33,103.33,103.33,17000000.0
2008-05-05 05:50:00,103.33,103.33,103.32,103.32,76299998.0
2008-05-05 05:51:00,103.32,103.32,103.32,103.32,9900000.0
2008-05-05 05:52:00,103.32,103.33,103.32,103.33,84399997.0
2008-05-05 05:53:00,103.33,103.33,103.32,103.32,18600000.0
2008-05-05 05:54:00,103.32,103.32,103.26,103.26,173799999.0
2008-05-05 05:55:00,103.26,103.27,103.25,103.26,50500000.0
2008-05-05 05:56:00,103.26,103.31,103.25,103.31,74400000.0
2008-05-05 05:57:00,103.3,103.32,103.28,103.3,447599986.0
2008-05-05 05:58:00,103.3,103.3,103.3,103.3,66799997.0
2008-05-05 05:59:00,103.31,103.31,103.31,103.31,94199997.0
2008-05-05 06:00:00,103.31,103.32,103.3,103.3,201499997.0
2008-05-05 06:01:00,103.3,103.32,103.3,103.31,68900000.0
2008-05-05 06:02:00,103.31,103.32,103.31,103.32,44000000.0
2008-05-05 06:03:00,103.31,103.32,103.31,103.32,11300000.0
2008-05-05 06:04:00,103.3,103.3,103.27,103.28,314899993.0
2008-05-05 06:05:00,103.28,103.28,103.27,103.27,97099999.0
2008-05-05 06:06:00,103.27,103.27,103.27,103.27,26400000.0
2008-05-05 06:07:00,103.27,103.28,103.27,103.27,99199999.0
2008-05-05 06:08:00,103.27,103.28,103.27,103.28,51200000.0
2008-05-05 06:09:00,103.28,103.31,103.28,103.31,62400000.0
2008-05-05 06:10:00,103.31,103.31,103.3,103.3,34300000.0
2008-05-05 06:11:00,103.3,103.31,103.3,103.3,23200000.0
2008-05-05 06:12:00,103.3,103.32,103.3,103.31,71700000.0
2008-05-05 06:13:00,103.31,103.31,103.31,103.31,27000000.0
2008-05-05 06:14:00,103.31,103.32,103.31,103.32,4400000.0
2008-05-05 06:15:00,103.32,103.32,103.31,103.32,3900000.0
2008-05-05 06:16:00,103.32,103.32,103.32,103.32,1300000.0
2008-05-05 06:17:00,103.32,103.33,103.31,103.33,42600000.0
2008-05-05 06:18:00,103.33,103.34,103.33,103.34,19200000.0
2008-05-05 06:19:00,103.34,103.34,103.34,103.34,4400000.0
2008-05-05 06:20:00,103.34,103.37,103.34,103.36,40200000.0
2008-05-05 06:21:00,103.36,103.36,103.35,103.35,36300000.0
2008-05-05 06:22:00,103.35,103.35,103.35,103.35,3900000.0
2008-05-05 06:24:00,103.34,103.35,103.34,103.35,53700000.0
2008-05-05 06:25:00,103.35,103.35,103.35,103.35,11100000.0
2008-05-05 06:26:00,103.35,103.35,103.35,103.35,18100000.0
2008-05-05 06:27:00,103.35,103.35,103.35,103.35,8900000.0
2008-05-05 06:28:00,103.35,103.35,103.35,103.35,11300000.0
2008-05-05 06:29:00,103.36,103.365,103.36,103.36,382899999.0
2008-05-05 06:30:00,103.36,103.37,103.36,103.37,351500001.0
2008-05-05 06:31:00,103.37,103.37,103.36,103.36,162900000.0
2008-05-05 06:32:00,103.38,103.39,103.38,103.39,7300000.0
2008-05-05 06:33:00,103.38,103.4,103.38,103.4,169400000.0
2008-05-05 06:34:00,103.4,103.4,103.39,103.39,120700000.0
2008-05-05 06:35:00,103.39,103.4,103.39,103.4,101600000.0
2008-05-05 06:36:00,103.4,103.41,103.4,103.4,43700000.0
2008-05-05 06:37:00,103.4,103.4,103.4,103.4,46000000.0
2008-05-05 06:38:00,103.4,103.4,103.38,103.39,131900000.0
2008-05-05 06:39:00,103.39,103.39,103.39,103.39,5800000.0
2008-05-05 06:40:00,103.39,103.39,103.38,103.38,2400000.0
2008-05-05 06:41:00,103.38,103.4,103.38,103.4,3500000.0
2008-05-05 06:42:00,103.4,103.4,103.38,103.38,123200000.0
2008-05-05 06:43:00,103.38,103.41,103.38,103.39,170799998.0
2008-05-05 06:44:00,103.4,103.41,103.38,103.41,275099996.0
2008-05-05 06:45:00,103.41,103.41,103.41,103.41,1200000.0
2008-05-05 06:46:00,103.4,103.41,103.4,103.4,49700000.0
2008-05-05 06:47:00,103.39,103.39,103.37,103.37,131499999.0
2008-05-05 06:48:00,103.37,103.38,103.37,103.37,122400000.0
2008-05-05 06:49:00,103.37,103.37,103.37,103.37,9100000.0
2008-05-05 06:50:00,103.37,103.37,103.36,103.36,88400000.0
2008-05-05 06:51:00,103.37,103.39,103.36,103.39,80200000.0
2008-05-05 06:52:00,103.38,103.39,103.36,103.36,93700000.0
2008-05-05 06:53:00,103.36,103.37,103.36,103.37,27600000.0
2008-05-05 06:54:00,103.37,103.37,103.37,103.37,8700000.0
2008-05-05 06:55:00,103.37,103.37,103.35,103.37,90000000.0
2008-05-05 06:56:00,103.37,103.37,103.315,103.32,457599995.0
2008-05-05 06:57:00,103.33,103.33,103.33,103.33,9100000.0
2008-05-05 06:59:00,103.33,103.33,103.31,103.32,148400000.0
2008-05-05 07:00:00,103.32,103.34,103.32,103.33,80899999.0
2008-05-05 07:01:00,103.32,103.34,103.32,103.34,122700001.0
2008-05-05 07:02:00,103.34,103.4,103.34,103.4,10800000.0
2008-05-05 07:03:00,103.4,103.46,103.36,103.46,135900000.0
2008-05-05 07:04:00,103.46,103.465,103.41,103.435,284499998.0
2008-05-05 07:05:00,103.43,103.43,103.41,103.42,151700000.0
2008-05-05 07:06:00,103.42,103.42,103.4,103.4,37000000.0
2008-05-05 07:07:00,103.41,103.41,103.41,103.41,1600000.0
2008-05-05 07:08:00,103.41,103.41,103.39,103.41,21800000.0
2008-05-05 07:09:00,103.395,103.4,103.395,103.4,42000000.0
2008-05-05 07:10:00,103.4,103.41,103.4,103.41,40700000.0
2008-05-05 07:11:00,103.41,103.41,103.41,103.41,29700000.0
2008-05-05 07:12:00,103.41,103.41,103.39,103.4,181600000.0
2008-05-05 07:13:00,103.4,103.4,103.36,103.36,93000000.0
2008-05-05 07:14:00,103.36,103.37,103.36,103.36,148400000.0
2008-05-05 07:15:00,103.36,103.38,103.36,103.38,40500000.0
2008-05-05 07:16:00,103.38,103.39,103.38,103.39,43700000.0
2008-05-05 07:17:00,103.39,103.4,103.39,103.39,5900000.0
2008-05-05 07:18:00,103.39,103.39,103.39,103.39,4700000.0
2008-05-05 07:19:00,103.39,103.39,103.38,103.38,2400000.0
2008-05-05 07:20:00,103.38,103.39,103.38,103.39,7800000.0
2008-05-05 07:21:00,103.39,103.42,103.39,103.41,31500000.0
2008-05-05 07:22:00,103.41,103.41,103.4,103.4,34700000.0
2008-05-05 07:23:00,103.4,103.4,103.385,103.385,13200000.0
2008-05-05 07:24:00,103.385,103.385,103.33,103.335,294499998.0
2008-05-05 07:25:00,103.335,103.335,103.31,103.325,117400000.0
2008-05-05 07:26:00,103.33,103.355,103.325,103.35,12000000.0
2008-05-05 07:27:00,103.345,103.345,103.33,103.335,8300000.0
2008-05-05 07:28:00,103.32,103.32,103.31,103.315,19700000.0
2008-05-05 07:29:00,103.32,103.32,103.25,103.25,36500000.0
2008-05-05 07:30:00,103.25,103.28,103.245,103.28,10300000.0
2008-05-05 07:31:00,103.27,103.29,103.27,103.285,20600000.0
2008-05-05 07:33:00,103.285,103.315,103.285,103.315,6200000.0
2008-05-05 07:34:00,103.33,103.345,103.325,103.345,11300000.0
2008-05-05 07:35:00,103.34,103.345,103.335,103.335,900000.0
2008-05-05 07:36:00,103.34,103.35,103.31,103.35,67600000.0
2008-05-05 07:37:00,103.355,103.36,103.29,103.315,67300000.0
2008-05-05 07:38:00,103.33,103.34,103.33,103.34,40699999.0
2008-05-05 07:39:00,103.36,103.38,103.36,103.375,17300000.0
2008-05-05 07:40:00,103.37,103.37,103.35,103.35,11000000.0
2008-05-05 07:41:00,103.355,103.365,103.355,103.365,1400000.0
2008-05-05 07:42:00,103.36,103.365,103.36,103.365,18600000.0
2008-05-05 07:44:00,103.36,103.36,103.36,103.36,500000.0
2008-05-05 07:45:00,103.36,103.36,103.35,103.35,2200000.0
2008-05-05 07:46:00,103.35,103.35,103.33,103.34,5500000.0
2008-05-05 07:47:00,103.34,103.34,103.3,103.305,6300000.0
2008-05-05 07:48:00,103.3,103.31,103.3,103.305,2000000.0
2008-05-05 07:49:00,103.31,103.31,103.305,103.305,1200000.0
2008-05-05 07:50:00,103.305,103.305,103.285,103.285,10400000.0
2008-05-05 07:51:00,103.28,103.28,103.275,103.275,800000.0
2008-05-05 07:52:00,103.28,103.32,103.28,103.32,6000000.0
2008-05-05 07:53:00,103.32,103.325,103.295,103.295,21100000.0
2008-05-05 07:54:00,103.29,103.32,103.29,103.29,10500000.0
2008-05-05 07:55:00,103.295,103.315,103.295,103.305,1800000.0
2008-05-05 07:56:00,103.3,103.305,103.3,103.305,3200000.0
2008-05-05 07:57:00,103.3,103.34,103.3,103.33,6800000.0
2008-05-05 07:58:00,103.325,103.33,103.325,103.325,900000.0
2008-05-05 07:59:00,103.325,103.325,103.305,103.315,5200000.0
2008-05-05 08:00:00,103.31,103.34,103.31,103.335,9300000.0
2008-05-05 08:01:00,103.34,103.345,103.335,103.345,1800000.0
2008-05-05 08:02:00,103.34,103.355,103.295,103.31,45700000.0
2008-05-05 08:03:00,103.315,103.335,103.31,103.33,5100000.0
2008-05-05 08:04:00,103.33,103.335,103.325,103.335,5500000.0
2008-05-05 08:05:00,103.32,103.33,103.31,103.31,10700000.0
2008-05-05 08:06:00,103.31,103.33,103.3,103.325,12800000.0
2008-05-05 08:07:00,103.325,103.33,103.325,103.33,6100000.0
2008-05-05 08:08:00,103.33,103.345,103.33,103.34,9300000.0
2008-05-05 08:09:00,103.34,103.345,103.335,103.34,8800000.0
2008-05-05 08:10:00,103.34,103.34,103.33,103.34,9800000.0
2008-05-05 08:11:00,103.34,103.34,103.315,103.315,17700000.0
2008-05-05 08:12:00,103.315,103.33,103.315,103.33,6000000.0
2008-05-05 08:13:00,103.33,103.345,103.33,103.34,9300000.0
2008-05-05 08:14:00,103.34,103.39,103.34,103.38,28500000.0
2008-05-05 08:15:00,103.38,103.38,103.35,103.35,33600000.0
2008-05-05 08:16:00,103.35,103.35,103.31,103.32,6300000.0
2008-05-05 08:17:00,103.33,103.335,103.33,103.335,1500000.0
2008-05-05 08:18:00,103.345,103.345,103.325,103.325,6600000.0
2008-05-05 08:19:00,103.335,103.34,103.33,103.33,1800000.0
2008-05-05 08:20:00,103.33,103.33,103.32,103.325,4200000.0
2008-05-05 08:21:00,103.32,103.33,103.31,103.325,6000000.0
2008-05-05 08:22:00,103.33,103.34,103.315,103.34,5000000.0
2008-05-05 08:23:00,103.335,103.36,103.31,103.31,6300000.0
2008-05-05 08:24:00,103.325,103.325,103.305,103.31,4700000.0
2008-05-05 08:25:00,103.315,103.32,103.31,103.31,2900000.0
2008-05-05 08:26:00,103.315,103.32,103.31,103.31,4900000.0
2008-05-05 08:27:00,103.305,103.32,103.295,103.31,14600000.0
2008-05-05 08:28:00,103.31,103.33,103.31,103.33,5600000.0
2008-05-05 08:29:00,103.33,103.33,103.32,103.325,2500000.0
2008-05-05 08:30:00,103.34,103.385,103.325,103.33,14200000.0
2008-05-05 08:31:00,103.325,103.39,103.31,103.39,31500000.0
2008-05-05 08:32:00,103.38,103.39,103.32,103.32,17300000.0
2008-05-05 08:33:00,103.305,103.325,103.28,103.28,4700000.0
2008-05-05 08:34:00,103.28,103.35,103.28,103.325,26300000.0
2008-05-05 08:35:00,103.325,103.345,103.305,103.33,45000000.0
2008-05-05 08:36:00,103.325,103.34,103.315,103.325,36400000.0
2008-05-05 08:37:00,103.315,103.345,103.315,103.325,44500000.0
2008-05-05 08:38:00,103.32,103.36,103.32,103.33,9700000.0
2008-05-05 08:39:00,103.335,103.335,103.32,103.32,2000000.0
2008-05-05 08:40:00,103.31,103.33,103.31,103.33,7800000.0
2008-05-05 08:41:00,103.34,103.345,103.295,103.295,12600000.0
2008-05-05 08:42:00,103.295,103.3,103.285,103.3,8100000.0
2008-05-05 08:43:00,103.325,103.33,103.32,103.325,1800000.0
2008-05-05 08:44:00,103.33,103.35,103.33,103.35,2100000.0
2008-05-05 08:45:00,103.355,103.375,103.355,103.365,5700000.0
2008-05-05 08:46:00,103.36,103.36,103.345,103.355,2400000.0
2008-05-05 08:47:00,103.345,103.38,103.345,103.36,8300000.0
2008-05-05 08:48:00,103.365,103.385,103.36,103.365,7900000.0
2008-05-05 08:49:00,103.375,103.4,103.37,103.39,3900000.0
2008-05-05 08:50:00,103.385,103.395,103.38,103.395,6000000.0
2008-05-05 08:51:00,103.39,103.39,103.375,103.38,1500000.0
2008-05-05 08:52:00,103.385,103.39,103.365,103.375,15300000.0
2008-05-05 08:53:00,103.38,103.39,103.365,103.37,9300000.0
2008-05-05 08:54:00,103.375,103.39,103.35,103.36,24000000.0
2008-05-05 08:55:00,103.365,103.39,103.36,103.38,7700000.0
2008-05-05 08:56:00,103.38,103.39,103.38,103.38,7700000.0
2008-05-05 08:57:00,103.38,103.42,103.38,103.42,4600000.0
2008-05-05 08:58:00,103.415,103.415,103.395,103.41,2700000.0
2008-05-05 08:59:00,103.405,103.405,103.38,103.38,10200000.0
2008-05-05 09:00:00,103.385,103.41,103.38,103.38,17700000.0
2008-05-05 09:01:00,103.385,103.395,103.38,103.395,2300000.0
2008-05-05 09:02:00,103.395,103.405,103.395,103.395,4800000.0
2008-05-05 09:03:00,103.4,103.415,103.395,103.405,6900000.0
2008-05-05 09:04:00,103.41,103.42,103.405,103.415,10400000.0
2008-05-05 09:05:00,103.41,103.41,103.395,103.4,6300000.0
2008-05-05 09:06:00,103.395,103.405,103.385,103.39,3500000.0
2008-05-05 09:07:00,103.38,103.385,103.37,103.38,3000000.0
2008-05-05 09:08:00,103.385,103.385,103.385,103.385,900000.0
2008-05-05 09:09:00,103.39,103.39,103.375,103.375,4500000.0
2008-05-05 09:10:00,103.36,103.37,103.35,103.36,8900000.0
2008-05-05 09:11:00,103.355,103.375,103.335,103.37,10900000.0
2008-05-05 09:12:00,103.395,103.395,103.355,103.355,5000000.0
2008-05-05 09:13:00,103.36,103.375,103.36,103.37,6000000.0
2008-05-05 09:14:00,103.375,103.38,103.36,103.38,5100000.0
2008-05-05 09:15:00,103.375,103.385,103.355,103.375,23100000.0
2008-05-05 09:16:00,103.38,103.385,103.375,103.38,3300000.0
2008-05-05 09:17:00,103.38,103.38,103.355,103.36,3000000.0
2008-05-05 09:18:00,103.355,103.355,103.32,103.325,8100000.0
2008-05-05 09:19:00,103.335,103.37,103.325,103.365,10500000.0
2008-05-05 09:20:00,103.36,103.375,103.35,103.35,18000000.0
2008-05-05 09:21:00,103.35,103.355,103.33,103.35,21000000.0
2008-05-05 09:22:00,103.345,103.365,103.33,103.35,25400000.0
2008-05-05 09:23:00,103.345,103.37,103.345,103.365,14900000.0
2008-05-05 09:24:00,103.37,103.39,103.37,103.39,31700000.0
2008-05-05 09:25:00,103.39,103.41,103.365,103.41,29700000.0
2008-05-05 09:26:00,103.41,103.41,103.38,103.385,32700000.0
2008-05-05 09:27:00,103.375,103.38,103.365,103.38,6200000.0
2008-05-05 09:28:00,103.385,103.405,103.385,103.395,13800000.0
2008-05-05 09:29:00,103.395,103.415,103.385,103.385,41000000.0
2008-05-05 09:30:00,103.385,103.415,103.385,103.415,11200000.0
2008-05-05 09:31:00,103.42,103.42,103.38,103.4,23900000.0
2008-05-05 09:32:00,103.395,103.4,103.34,103.35,31700000.0
2008-05-05 09:33:00,103.355,103.37,103.355,103.37,13300000.0
2008-05-05 09:34:00,103.365,103.395,103.355,103.375,21000000.0
2008-05-05 09:35:00,103.38,103.395,103.365,103.375,10900000.0
2008-05-05 09:36:00,103.37,103.375,103.365,103.37,5300000.0
2008-05-05 09:37:00,103.365,103.365,103.325,103.355,11400000.0
2008-05-05 09:38:00,103.345,103.385,103.345,103.365,60400000.0
2008-05-05 09:39:00,103.365,103.38,103.365,103.37,22700000.0
2008-05-05 09:40:00,103.37,103.375,103.36,103.375,22400000.0
2008-05-05 09:41:00,103.375,103.375,103.35,103.35,17600000.0
2008-05-05 09:42:00,103.355,103.37,103.355,103.37,3000000.0
2008-05-05 09:43:00,103.365,103.37,103.36,103.365,6600000.0
2008-05-05 09:44:00,103.36,103.37,103.35,103.35,9800000.0
2008-05-05 09:45:00,103.35,103.365,103.345,103.36,5400000.0
2008-05-05 09:46:00,103.355,103.38,103.355,103.37,11500000.0
2008-05-05 09:47:00,103.37,103.37,103.365,103.37,6800000.0
2008-05-05 09:48:00,103.375,103.4,103.375,103.4,26400000.0
2008-05-05 09:49:00,103.405,103.445,103.405,103.44,18500000.0
2008-05-05 09:50:00,103.44,103.455,103.425,103.455,27700000.0
2008-05-05 09:51:00,103.46,103.47,103.44,103.47,36100000.0
2008-05-05 09:52:00,103.47,103.47,103.435,103.435,9800000.0
2008-05-05 09:53:00,103.435,103.435,103.435,103.435,1600000.0
2008-05-05 09:54:00,103.44,103.45,103.44,103.44,19300000.0
2008-05-05 09:55:00,103.44,103.46,103.44,103.45,8900000.0
2008-05-05 09:56:00,103.445,103.45,103.44,103.45,5500000.0
2008-05-05 09:57:00,103.45,103.45,103.43,103.44,21100000.0
2008-05-05 09:58:00,103.445,103.445,103.43,103.43,7100000.0
2008-05-05 09:59:00,103.43,103.44,103.43,103.44,11300000.0
2008-05-05 10:00:00,103.44,103.445,103.44,103.44,11800000.0
2008-05-05 10:01:00,103.435,103.435,103.43,103.43,9400000.0
2008-05-05 10:02:00,103.425,103.425,103.39,103.395,23800000.0
2008-05-05 10:03:00,103.395,103.395,103.38,103.38,4600000.0
2008-05-05 10:04:00,103.375,103.375,103.35,103.355,24400000.0
2008-05-05 10:05:00,103.36,103.36,103.345,103.355,3000000.0
2008-05-05 10:06:00,103.36,103.39,103.36,103.38,8900000.0
2008-05-05 10:07:00,103.385,103.42,103.385,103.42,7200000.0
2008-05-05 10:08:00,103.42,103.42,103.405,103.41,13000000.0
2008-05-05 10:09:00,103.405,103.405,103.37,103.375,7500000.0
2008-05-05 10:10:00,103.365,103.39,103.34,103.35,9600000.0
2008-05-05 10:11:00,103.34,103.355,103.32,103.355,66500000.0
2008-05-05 10:12:00,103.35,103.385,103.345,103.375,15100000.0
2008-05-05 10:13:00,103.385,103.395,103.375,103.385,6900000.0
2008-05-05 10:14:00,103.39,103.4,103.385,103.395,10200000.0
2008-05-05 10:15:00,103.385,103.41,103.385,103.39,7200000.0
2008-05-05 10:16:00,103.385,103.39,103.355,103.36,6100000.0
2008-05-05 10:17:00,103.365,103.37,103.35,103.36,12000000.0
2008-05-05 10:18:00,103.36,103.38,103.355,103.38,3000000.0
2008-05-05 10:19:00,103.385,103.385,103.345,103.37,15600000.0
2008-05-05 10:20:00,103.365,103.37,103.365,103.365,3500000.0
2008-05-05 10:21:00,103.36,103.36,103.335,103.35,20700000.0
2008-05-05 10:22:00,103.35,103.365,103.35,103.365,3600000.0
2008-05-05 10:23:00,103.36,103.36,103.34,103.355,7400000.0
2008-05-05 10:24:00,103.355,103.375,103.355,103.375,13600000.0
2008-05-05 10:25:00,103.375,103.39,103.365,103.39,6600000.0
2008-05-05 10:26:00,103.385,103.39,103.37,103.37,9800000.0
2008-05-05 10:27:00,103.375,103.38,103.36,103.365,8300000.0
2008-05-05 10:28:00,103.36,103.39,103.36,103.39,4200000.0
2008-05-05 10:29:00,103.385,103.42,103.38,103.42,12500000.0
2008-05-05 10:30:00,103.42,103.44,103.39,103.41,19900000.0
2008-05-05 10:31:00,103.405,103.445,103.405,103.43,12600000.0
2008-05-05 10:32:00,103.43,103.445,103.415,103.435,21400000.0
2008-05-05 10:33:00,103.44,103.465,103.425,103.465,6800000.0
2008-05-05 10:34:00,103.455,103.46,103.44,103.455,8000000.0
2008-05-05 10:35:00,103.46,103.46,103.405,103.425,28400000.0
2008-05-05 10:36:00,103.43,103.45,103.425,103.425,2500000.0
2008-05-05 10:37:00,103.435,103.46,103.43,103.46,3300000.0
2008-05-05 10:38:00,103.45,103.455,103.435,103.445,12400000.0
2008-05-05 10:39:00,103.45,103.45,103.42,103.42,15800000.0
2008-05-05 10:40:00,103.42,103.42,103.39,103.39,18000000.0
2008-05-05 10:41:00,103.39,103.395,103.375,103.385,13800000.0
2008-05-05 10:42:00,103.38,103.39,103.38,103.38,5100000.0
2008-05-05 10:43:00,103.38,103.385,103.37,103.385,22000000.0
2008-05-05 10:44:00,103.375,103.385,103.375,103.385,3800000.0
2008-05-05 10:45:00,103.385,103.39,103.385,103.39,8800000.0
2008-05-05 10:46:00,103.385,103.385,103.36,103.365,21000000.0
2008-05-05 10:47:00,103.365,103.375,103.365,103.375,16200000.0
2008-05-05 10:48:00,103.375,103.375,103.345,103.355,15700000.0
2008-05-05 10:49:00,103.36,103.36,103.36,103.36,300000.0
2008-05-05 10:50:00,103.355,103.36,103.355,103.36,900000.0
2008-05-05 10:51:00,103.365,103.38,103.365,103.38,6500000.0
2008-05-05 10:52:00,103.375,103.375,103.37,103.37,3600000.0
2008-05-05 10:53:00,103.37,103.395,103.36,103.395,9700000.0
2008-05-05 10:54:00,103.4,103.4,103.385,103.39,7100000.0
2008-05-05 10:55:00,103.385,103.39,103.38,103.385,4800000.0
2008-05-05 10:56:00,103.37,103.37,103.35,103.35,4400000.0
2008-05-05 10:57:00,103.35,103.395,103.34,103.365,27300000.0
2008-05-05 10:58:00,103.365,103.365,103.345,103.355,40700000.0
2008-05-05 10:59:00,103.35,103.365,103.35,103.36,14600000.0
2008-05-05 11:00:00,103.365,103.365,103.355,103.355,9400000.0
2008-05-05 11:01:00,103.36,103.37,103.36,103.36,5700000.0
2008-05-05 11:02:00,103.37,103.4,103.37,103.385,10800000.0
2008-05-05 11:03:00,103.38,103.39,103.37,103.37,13000000.0
2008-05-05 11:04:00,103.38,103.38,103.34,103.345,14500000.0
2008-05-05 11:05:00,103.35,103.385,103.345,103.38,5500000.0
2008-05-05 11:06:00,103.38,103.38,103.38,103.38,1300000.0
2008-05-05 11:07:00,103.38,103.385,103.38,103.38,5800000.0
2008-05-05 11:08:00,103.38,103.39,103.375,103.39,3500000.0
2008-05-05 11:09:00,103.395,103.395,103.39,103.39,3300000.0
2008-05-05 11:10:00,103.39,103.39,103.355,103.37,9200000.0
2008-05-05 11:11:00,103.37,103.37,103.35,103.355,4700000.0
2008-05-05 11:12:00,103.35,103.355,103.35,103.355,1900000.0
2008-05-05 11:13:00,103.355,103.37,103.355,103.365,2100000.0
2008-05-05 11:14:00,103.355,103.4,103.355,103.39,13500000.0
2008-05-05 11:15:00,103.4,103.41,103.375,103.39,7700000.0
2008-05-05 11:16:00,103.385,103.425,103.38,103.415,6400000.0
2008-05-05 11:17:00,103.405,103.445,103.405,103.41,13000000.0
2008-05-05 11:18:00,103.415,103.415,103.4,103.4,2700000.0
2008-05-05 11:19:00,103.405,103.42,103.4,103.415,3300000.0
2008-05-05 11:20:00,103.41,103.41,103.41,103.41,1000000.0
2008-05-05 11:21:00,103.415,103.435,103.41,103.43,7000000.0
2008-05-05 11:22:00,103.43,103.435,103.41,103.41,4600000.0
2008-05-05 11:23:00,103.42,103.435,103.41,103.435,3300000.0
2008-05-05 11:24:00,103.43,103.445,103.43,103.44,5100000.0
2008-05-05 11:25:00,103.44,103.445,103.41,103.425,5800000.0
2008-05-05 11:26:00,103.42,103.43,103.395,103.4,7700000.0
2008-05-05 11:27:00,103.395,103.4,103.39,103.4,1800000.0
2008-05-05 11:28:00,103.395,103.4,103.385,103.385,1700000.0
2008-05-05 11:29:00,103.39,103.395,103.375,103.375,33600000.0
2008-05-05 11:30:00,103.38,103.38,103.375,103.375,7200000.0
2008-05-05 11:31:00,103.375,103.375,103.365,103.365,3600000.0
2008-05-05 11:32:00,103.365,103.375,103.365,103.365,16700000.0
2008-05-05 11:33:00,103.37,103.37,103.365,103.365,3300000.0
2008-05-05 11:34:00,103.365,103.375,103.365,103.365,5700000.0
2008-05-05 11:35:00,103.365,103.365,103.345,103.355,6900000.0
2008-05-05 11:36:00,103.355,103.365,103.355,103.365,6100000.0
2008-05-05 11:37:00,103.365,103.375,103.365,103.365,6600000.0
2008-05-05 11:38:00,103.365,103.37,103.365,103.37,8800000.0
2008-05-05 11:39:00,103.38,103.38,103.36,103.375,11900000.0
2008-05-05 11:40:00,103.38,103.38,103.36,103.36,3600000.0
2008-05-05 11:41:00,103.35,103.355,103.345,103.35,2500000.0
2008-05-05 11:42:00,103.345,103.36,103.345,103.355,3000000.0
2008-05-05 11:43:00,103.35,103.355,103.345,103.345,13100000.0
2008-05-05 11:44:00,103.345,103.35,103.345,103.35,14000000.0
2008-05-05 11:45:00,103.345,103.355,103.345,103.355,14500000.0
2008-05-05 11:46:00,103.36,103.37,103.355,103.355,7300000.0
2008-05-05 11:47:00,103.355,103.38,103.355,103.38,2700000.0
2008-05-05 11:48:00,103.385,103.385,103.36,103.385,12300000.0
2008-05-05 11:49:00,103.38,103.395,103.38,103.395,4800000.0
2008-05-05 11:50:00,103.39,103.39,103.36,103.365,7700000.0
2008-05-05 11:51:00,103.365,103.365,103.345,103.345,5500000.0
2008-05-05 11:52:00,103.35,103.35,103.325,103.34,10800000.0
2008-05-05 11:53:00,103.345,103.36,103.345,103.36,4200000.0
2008-05-05 11:54:00,103.365,103.375,103.365,103.375,1200000.0
2008-05-05 11:55:00,103.37,103.375,103.365,103.365,8000000.0
2008-05-05 11:56:00,103.37,103.37,103.365,103.365,6100000.0
2008-05-05 11:57:00,103.37,103.37,103.335,103.345,26400000.0
2008-05-05 11:58:00,103.345,103.365,103.295,103.295,23300000.0
2008-05-05 11:59:00,103.295,103.305,103.295,103.305,8200000.0
2008-05-05 12:00:00,103.305,103.33,103.295,103.295,20600000.0
2008-05-05 12:01:00,103.295,103.305,103.295,103.295,50900000.0
2008-05-05 12:02:00,103.295,103.305,103.295,103.305,13200000.0
2008-05-05 12:03:00,103.305,103.315,103.295,103.295,11800000.0
2008-05-05 12:04:00,103.3,103.315,103.3,103.305,8100000.0
2008-05-05 12:05:00,103.305,103.31,103.3,103.31,2200000.0
2008-05-05 12:06:00,103.31,103.345,103.305,103.345,19600000.0
2008-05-05 12:07:00,103.355,103.365,103.33,103.345,5600000.0
2008-05-05 12:08:00,103.34,103.355,103.34,103.355,2300000.0
2008-05-05 12:09:00,103.355,103.365,103.355,103.365,2400000.0
2008-05-05 12:10:00,103.365,103.365,103.355,103.355,1300000.0
2008-05-05 12:11:00,103.355,103.355,103.34,103.345,3400000.0
2008-05-05 12:12:00,103.35,103.35,103.345,103.35,1500000.0
2008-05-05 12:13:00,103.345,103.35,103.345,103.345,2100000.0
2008-05-05 12:14:00,103.355,103.355,103.35,103.355,1200000.0
2008-05-05 12:15:00,103.365,103.37,103.355,103.36,4100000.0
2008-05-05 12:16:00,103.355,103.37,103.355,103.365,2600000.0
2008-05-05 12:17:00,103.36,103.365,103.355,103.355,1700000.0
2008-05-05 12:18:00,103.35,103.35,103.325,103.325,2600000.0
2008-05-05 12:19:00,103.325,103.335,103.325,103.325,4900000.0
2008-05-05 12:20:00,103.33,103.33,103.325,103.325,9000000.0
2008-05-05 12:21:00,103.325,103.34,103.325,103.335,14200000.0
2008-05-05 12:22:00,103.335,103.34,103.335,103.34,1800000.0
2008-05-05 12:23:00,103.335,103.335,103.335,103.335,3100000.0
2008-05-05 12:24:00,103.335,103.335,103.325,103.325,24000000.0
2008-05-05 12:25:00,103.325,103.335,103.325,103.335,3000000.0
2008-05-05 12:26:00,103.335,103.335,103.325,103.325,6600000.0
2008-05-05 12:27:00,103.325,103.325,103.32,103.325,4500000.0
2008-05-05 12:28:00,103.325,103.355,103.325,103.345,28100000.0
2008-05-05 12:29:00,103.345,103.355,103.34,103.35,15000000.0
2008-05-05 12:30:00,103.355,103.355,103.35,103.355,2000000.0
2008-05-05 12:31:00,103.36,103.365,103.35,103.36,5800000.0
2008-05-05 12:32:00,103.355,103.365,103.345,103.355,8300000.0
2008-05-05 12:33:00,103.365,103.385,103.355,103.385,8000000.0
2008-05-05 12:34:00,103.395,103.395,103.365,103.375,2900000.0
2008-05-05 12:35:00,103.365,103.365,103.345,103.35,14100000.0
2008-05-05 12:36:00,103.355,103.365,103.345,103.345,8000000.0
2008-05-05 12:37:00,103.355,103.355,103.335,103.345,5500000.0
2008-05-05 12:38:00,103.355,103.355,103.345,103.345,800000.0
2008-05-05 12:39:00,103.345,103.345,103.33,103.335,3000000.0
2008-05-05 12:40:00,103.335,103.34,103.325,103.33,5800000.0
2008-05-05 12:41:00,103.335,103.34,103.27,103.28,13400000.0
2008-05-05 12:42:00,103.28,103.305,103.255,103.305,56100000.0
2008-05-05 12:43:00,103.295,103.315,103.29,103.29,13800000.0
2008-05-05 12:44:00,103.295,103.315,103.29,103.31,5100000.0
2008-05-05 12:45:00,103.305,103.305,103.28,103.29,18900000.0
2008-05-05 12:46:00,103.295,103.325,103.295,103.315,9200000.0
2008-05-05 12:47:00,103.315,103.335,103.315,103.335,2300000.0
2008-05-05 12:48:00,103.335,103.355,103.335,103.355,3700000.0
2008-05-05 12:49:00,103.355,103.365,103.34,103.345,9800000.0
2008-05-05 12:50:00,103.35,103.35,103.345,103.345,1800000.0
2008-05-05 12:51:00,103.35,103.355,103.345,103.355,1200000.0
2008-05-05 12:52:00,103.365,103.375,103.36,103.36,4500000.0
2008-05-05 12:53:00,103.365,103.375,103.325,103.345,35800000.0
2008-05-05 12:54:00,103.345,103.355,103.335,103.34,5500000.0
2008-05-05 12:55:00,103.335,103.345,103.31,103.335,16400000.0
2008-05-05 12:56:00,103.345,103.36,103.335,103.36,13800000.0
2008-05-05 12:57:00,103.37,103.405,103.355,103.385,25000000.0
2008-05-05 12:58:00,103.385,103.395,103.365,103.38,33100000.0
2008-05-05 12:59:00,103.375,103.375,103.355,103.355,17300000.0
2008-05-05 13:00:00,103.36,103.365,103.36,103.365,2400000.0
2008-05-05 13:01:00,103.365,103.365,103.365,103.365,900000.0
2008-05-05 13:02:00,103.365,103.365,103.365,103.365,800000.0
2008-05-05 13:03:00,103.365,103.365,103.35,103.355,3700000.0
2008-05-05 13:04:00,103.355,103.36,103.355,103.355,6400000.0
2008-05-05 13:05:00,103.355,103.38,103.355,103.38,18700000.0
2008-05-05 13:06:00,103.385,103.39,103.375,103.375,9500000.0
2008-05-05 13:07:00,103.375,103.38,103.375,103.38,8000000.0
2008-05-05 13:08:00,103.375,103.42,103.375,103.385,26100000.0
2008-05-05 13:09:00,103.38,103.39,103.35,103.35,20800000.0
2008-05-05 13:10:00,103.355,103.355,103.33,103.34,8900000.0
2008-05-05 13:11:00,103.35,103.37,103.35,103.37,8200000.0
2008-05-05 13:12:00,103.365,103.385,103.365,103.385,19300000.0
2008-05-05 13:13:00,103.39,103.435,103.39,103.4,10700000.0
2008-05-05 13:14:00,103.405,103.435,103.4,103.415,5400000.0
2008-05-05 13:15:00,103.41,103.42,103.4,103.42,9500000.0
2008-05-05 13:16:00,103.425,103.465,103.425,103.45,16300000.0
2008-05-05 13:17:00,103.445,103.445,103.435,103.435,3300000.0
2008-05-05 13:18:00,103.43,103.435,103.425,103.43,5400000.0
2008-05-05 13:19:00,103.43,103.435,103.42,103.43,6700000.0
2008-05-05 13:20:00,103.43,103.455,103.43,103.445,2900000.0
2008-05-05 13:21:00,103.45,103.455,103.41,103.44,17900000.0
2008-05-05 13:22:00,103.445,103.465,103.41,103.44,54500000.0
2008-05-05 13:23:00,103.445,103.465,103.415,103.42,15100000.0
2008-05-05 13:24:00,103.415,103.415,103.4,103.41,5100000.0
2008-05-05 13:25:00,103.41,103.435,103.41,103.41,25300000.0
2008-05-05 13:26:00,103.42,103.425,103.42,103.42,1100000.0
2008-05-05 13:27:00,103.435,103.44,103.435,103.435,5800000.0
2008-05-05 13:28:00,103.435,103.445,103.435,103.435,22000000.0
2008-05-05 13:29:00,103.435,103.435,103.385,103.42,38300000.0
2008-05-05 13:30:00,103.415,103.45,103.415,103.425,9500000.0
2008-05-05 13:31:00,103.43,103.43,103.39,103.4,10400000.0
2008-05-05 13:32:00,103.39,103.415,103.375,103.38,16400000.0
2008-05-05 13:33:00,103.385,103.395,103.355,103.375,23300000.0
2008-05-05 13:34:00,103.375,103.385,103.365,103.37,5600000.0
2008-05-05 13:35:00,103.375,103.395,103.36,103.395,27000000.0
2008-05-05 13:36:00,103.395,103.435,103.375,103.385,14100000.0
2008-05-05 13:37:00,103.375,103.405,103.375,103.395,10700000.0
2008-05-05 13:38:00,103.395,103.395,103.395,103.395,1000000.0
2008-05-05 13:39:00,103.395,103.405,103.395,103.395,3900000.0
2008-05-05 13:40:00,103.395,103.45,103.395,103.445,11100000.0
2008-05-05 13:41:00,103.45,103.47,103.44,103.47,20800000.0
2008-05-05 13:42:00,103.465,103.48,103.465,103.48,4900000.0
2008-05-05 13:43:00,103.475,103.48,103.455,103.475,16800000.0
2008-05-05 13:44:00,103.475,103.51,103.475,103.49,14200000.0
2008-05-05 13:45:00,103.495,103.505,103.485,103.49,15300000.0
2008-05-05 13:46:00,103.495,103.495,103.43,103.435,18400000.0
2008-05-05 13:47:00,103.435,103.51,103.435,103.505,23800000.0
2008-05-05 13:48:00,103.515,103.54,103.515,103.54,22100000.0
2008-05-05 13:49:00,103.545,103.56,103.54,103.555,12700000.0
2008-05-05 13:50:00,103.555,103.605,103.54,103.595,16600000.0
2008-05-05 13:51:00,103.595,103.595,103.565,103.585,17000000.0
2008-05-05 13:52:00,103.58,103.615,103.555,103.595,24600000.0
2008-05-05 13:53:00,103.595,103.595,103.585,103.585,21600000.0
2008-05-05 13:54:00,103.59,103.595,103.57,103.575,30400000.0
2008-05-05 13:55:00,103.575,103.585,103.575,103.585,21200000.0
2008-05-05 13:56:00,103.585,103.595,103.575,103.595,16700000.0
2008-05-05 13:57:00,103.585,103.595,103.585,103.585,21400000.0
2008-05-05 13:58:00,103.575,103.585,103.565,103.565,26200000.0
2008-05-05 13:59:00,103.57,103.575,103.565,103.565,15800000.0
2008-05-05 14:00:00,103.565,103.565,103.51,103.51,19600000.0
2008-05-05 14:01:00,103.505,103.515,103.505,103.505,14400000.0
2008-05-05 14:02:00,103.51,103.52,103.495,103.51,21200000.0
2008-05-05 14:03:00,103.505,103.525,103.505,103.525,16800000.0
2008-05-05 14:04:00,103.525,103.525,103.515,103.525,9100000.0
2008-05-05 14:05:00,103.515,103.55,103.515,103.545,15500000.0
2008-05-05 14:06:00,103.54,103.54,103.525,103.525,3300000.0
2008-05-05 14:07:00,103.525,103.535,103.52,103.535,11000000.0
2008-05-05 14:08:00,103.535,103.535,103.525,103.535,8300000.0
2008-05-05 14:09:00,103.545,103.545,103.535,103.545,13800000.0
2008-05-05 14:10:00,103.545,103.545,103.525,103.525,40400000.0
2008-05-05 14:11:00,103.525,103.525,103.525,103.525,3200000.0
2008-05-05 14:12:00,103.525,103.525,103.515,103.515,1200000.0
2008-05-05 14:13:00,103.505,103.505,103.505,103.505,8100000.0
2008-05-05 14:14:00,103.505,103.535,103.495,103.525,54800000.0
2008-05-05 14:15:00,103.52,103.535,103.505,103.505,44900000.0
2008-05-05 14:16:00,103.505,103.515,103.495,103.505,16600000.0
2008-05-05 14:17:00,103.515,103.515,103.495,103.505,10900000.0
2008-05-05 14:18:00,103.505,103.505,103.495,103.505,26500000.0
2008-05-05 14:19:00,103.505,103.505,103.495,103.495,8000000.0
2008-05-05 14:20:00,103.495,103.515,103.485,103.505,70700000.0
2008-05-05 14:21:00,103.51,103.525,103.49,103.505,80700000.0
2008-05-05 14:22:00,103.505,103.525,103.505,103.515,30500000.0
2008-05-05 14:23:00,103.515,103.525,103.495,103.495,23200000.0
2008-05-05 14:24:00,103.495,103.505,103.475,103.485,45500000.0
2008-05-05 14:25:00,103.475,103.485,103.43,103.435,89100000.0
2008-05-05 14:26:00,103.435,103.435,103.415,103.42,43600000.0
2008-05-05 14:27:00,103.415,103.42,103.355,103.355,32500000.0
2008-05-05 14:28:00,103.355,103.42,103.335,103.385,77600000.0
2008-05-05 14:29:00,103.395,103.405,103.365,103.405,13900000.0
2008-05-05 14:30:00,103.405,103.41,103.38,103.4,23800000.0
2008-05-05 14:31:00,103.39,103.44,103.39,103.435,81200000.0
2008-05-05 14:32:00,103.435,103.455,103.42,103.455,31400000.0
2008-05-05 14:33:00,103.455,103.455,103.425,103.45,60100000.0
2008-05-05 14:34:00,103.45,103.45,103.375,103.415,44400000.0
2008-05-05 14:35:00,103.42,103.435,103.42,103.435,69900000.0
2008-05-05 14:36:00,103.435,103.465,103.435,103.465,35100000.0
2008-05-05 14:37:00,103.455,103.465,103.44,103.44,25800000.0
2008-05-05 14:38:00,103.43,103.435,103.425,103.43,23300000.0
2008-05-05 14:39:00,103.425,103.445,103.41,103.445,25500000.0
2008-05-05 14:40:00,103.435,103.475,103.435,103.475,30700000.0
2008-05-05 14:41:00,103.475,103.495,103.465,103.495,42300000.0
2008-05-05 14:42:00,103.49,103.49,103.465,103.475,36500000.0
2008-05-05 14:43:00,103.475,103.49,103.475,103.49,31600000.0
2008-05-05 14:44:00,103.495,103.495,103.45,103.47,23300000.0
2008-05-05 14:45:00,103.46,103.465,103.44,103.455,38300000.0
2008-05-05 14:46:00,103.455,103.475,103.455,103.465,8400000.0
2008-05-05 14:47:00,103.475,103.485,103.465,103.48,84900000.0
2008-05-05 14:48:00,103.49,103.51,103.49,103.505,10300000.0
2008-05-05 14:49:00,103.505,103.515,103.49,103.495,33800000.0
2008-05-05 14:50:00,103.49,103.495,103.47,103.47,42000000.0
2008-05-05 14:51:00,103.465,103.49,103.465,103.49,25400000.0
2008-05-05 14:52:00,103.485,103.5,103.485,103.495,7800000.0
2008-05-05 14:53:00,103.49,103.5,103.48,103.485,9000000.0
2008-05-05 14:54:00,103.49,103.51,103.465,103.485,31000000.0
2008-05-05 14:55:00,103.49,103.525,103.445,103.445,73000000.0
2008-05-05 14:56:00,103.455,103.465,103.445,103.445,40100000.0
2008-05-05 14:57:00,103.445,103.46,103.44,103.44,27300000.0
2008-05-05 14:58:00,103.435,103.435,103.395,103.41,49600000.0
2008-05-05 14:59:00,103.405,103.43,103.395,103.42,35100000.0
2008-05-05 15:00:00,103.415,103.475,103.405,103.465,57800000.0
2008-05-05 15:01:00,103.47,103.485,103.44,103.46,41000000.0
2008-05-05 15:02:00,103.475,103.485,103.455,103.47,13700000.0
2008-05-05 15:03:00,103.465,103.47,103.465,103.47,4100000.0
2008-05-05 15:04:00,103.48,103.48,103.455,103.465,14100000.0
2008-05-05 15:05:00,103.47,103.47,103.445,103.45,19900000.0
2008-05-05 15:06:00,103.445,103.445,103.425,103.425,9000000.0
2008-05-05 15:07:00,103.43,103.43,103.425,103.425,2700000.0
2008-05-05 15:08:00,103.435,103.445,103.43,103.445,11500000.0
2008-05-05 15:09:00,103.435,103.465,103.435,103.465,14200000.0
2008-05-05 15:10:00,103.46,103.46,103.42,103.435,17600000.0
2008-05-05 15:11:00,103.435,103.46,103.425,103.46,35200000.0
2008-05-05 15:12:00,103.465,103.48,103.465,103.475,9900000.0
2008-05-05 15:13:00,103.475,103.48,103.455,103.475,18900000.0
2008-05-05 15:14:00,103.47,103.495,103.47,103.48,8000000.0
2008-05-05 15:15:00,103.475,103.485,103.455,103.455,31700000.0
2008-05-05 15:16:00,103.455,103.455,103.415,103.42,41700000.0
2008-05-05 15:17:00,103.42,103.425,103.415,103.415,13400000.0
2008-05-05 15:18:00,103.415,103.425,103.405,103.425,7800000.0
2008-05-05 15:19:00,103.43,103.45,103.42,103.435,30100000.0
2008-05-05 15:20:00,103.44,103.45,103.365,103.375,36000000.0
2008-05-05 15:21:00,103.37,103.39,103.365,103.385,34100000.0
2008-05-05 15:22:00,103.385,103.405,103.385,103.405,54200000.0
2008-05-05 15:23:00,103.405,103.43,103.405,103.405,14900000.0
2008-05-05 15:24:00,103.41,103.415,103.39,103.395,6400000.0
2008-05-05 15:25:00,103.395,103.485,103.395,103.475,17600000.0
2008-05-05 15:26:00,103.47,103.485,103.45,103.455,19800000.0
2008-05-05 15:27:00,103.45,103.46,103.44,103.445,8300000.0
2008-05-05 15:28:00,103.45,103.45,103.42,103.425,14600000.0
2008-05-05 15:29:00,103.425,103.435,103.405,103.42,12900000.0
2008-05-05 15:30:00,103.43,103.465,103.415,103.43,29900000.0
2008-05-05 15:31:00,103.425,103.43,103.39,103.39,14500000.0
2008-05-05 15:32:00,103.395,103.395,103.36,103.365,10100000.0
2008-05-05 15:33:00,103.365,103.375,103.29,103.325,27100000.0
2008-05-05 15:34:00,103.325,103.36,103.315,103.355,20800000.0
2008-05-05 15:35:00,103.36,103.405,103.355,103.39,33600000.0
2008-05-05 15:36:00,103.385,103.405,103.37,103.405,16600000.0
2008-05-05 15:37:00,103.4,103.44,103.395,103.395,20100000.0
2008-05-05 15:38:00,103.395,103.46,103.39,103.425,20800000.0
2008-05-05 15:39:00,103.42,103.435,103.375,103.38,18500000.0
2008-05-05 15:40:00,103.375,103.39,103.355,103.36,12900000.0
2008-05-05 15:41:00,103.36,103.38,103.355,103.365,17300000.0
2008-05-05 15:42:00,103.365,103.385,103.365,103.375,8700000.0
2008-05-05 15:43:00,103.38,103.41,103.38,103.405,12700000.0
2008-05-05 15:44:00,103.41,103.415,103.395,103.415,25800000.0
2008-05-05 15:45:00,103.415,103.425,103.405,103.425,30700000.0
2008-05-05 15:46:00,103.425,103.425,103.385,103.395,13500000.0
2008-05-05 15:47:00,103.395,103.405,103.385,103.405,71500000.0
2008-05-05 15:48:00,103.405,103.475,103.395,103.45,36200000.0
2008-05-05 15:49:00,103.445,103.51,103.43,103.485,119200000.0
2008-05-05 15:50:00,103.485,103.545,103.465,103.525,125000000.0
2008-05-05 15:51:00,103.525,103.535,103.465,103.485,98300000.0
2008-05-05 15:52:00,103.49,103.515,103.465,103.515,103700000.0
2008-05-05 15:53:00,103.515,103.535,103.505,103.505,44900000.0
2008-05-05 15:54:00,103.51,103.545,103.485,103.505,37400000.0
2008-05-05 15:55:00,103.5,103.53,103.47,103.485,22200000.0
2008-05-05 15:56:00,103.475,103.485,103.465,103.485,49500000.0
2008-05-05 15:57:00,103.485,103.53,103.475,103.53,72700000.0
2008-05-05 15:58:00,103.535,103.545,103.505,103.505,23500000.0
2008-05-05 15:59:00,103.51,103.515,103.475,103.51,9400000.0
2008-05-05 16:00:00,103.52,103.745,103.52,103.675,100500000.0
2008-05-05 16:01:00,103.68,103.705,103.575,103.665,109200000.0
2008-05-05 16:02:00,103.675,103.68,103.625,103.65,33300000.0
2008-05-05 16:03:00,103.65,103.65,103.605,103.635,34700000.0
2008-05-05 16:04:00,103.625,103.665,103.615,103.64,82700000.0
2008-05-05 16:05:00,103.635,103.715,103.625,103.685,105600000.0
2008-05-05 16:06:00,103.685,103.765,103.685,103.75,128800000.0
2008-05-05 16:07:00,103.745,103.745,103.635,103.68,88500000.0
2008-05-05 16:08:00,103.685,103.735,103.68,103.705,63700000.0
2008-05-05 16:09:00,103.71,103.755,103.675,103.715,155700000.0
2008-05-05 16:10:00,103.705,103.755,103.695,103.705,174400000.0
2008-05-05 16:11:00,103.695,103.745,103.675,103.745,84200000.0
2008-05-05 16:12:00,103.745,103.745,103.635,103.635,100100000.0
2008-05-05 16:13:00,103.635,103.675,103.635,103.665,55400000.0
2008-05-05 16:14:00,103.665,103.675,103.605,103.625,63900000.0
2008-05-05 16:15:00,103.615,103.625,103.575,103.6,39100000.0
2008-05-05 16:16:00,103.595,103.65,103.595,103.615,58100000.0
2008-05-05 16:17:00,103.625,103.655,103.585,103.595,62900000.0
2008-05-05 16:18:00,103.59,103.63,103.55,103.55,76500000.0
2008-05-05 16:19:00,103.545,103.585,103.545,103.56,61100000.0
2008-05-05 16:20:00,103.565,103.615,103.565,103.605,34000000.0
2008-05-05 16:21:00,103.605,103.605,103.555,103.555,71500000.0
2008-05-05 16:22:00,103.555,103.59,103.525,103.585,31700000.0
2008-05-05 16:23:00,103.585,103.595,103.565,103.565,41900000.0
2008-05-05 16:24:00,103.565,103.585,103.505,103.58,124000000.0
2008-05-05 16:25:00,103.585,103.625,103.575,103.61,40000000.0
2008-05-05 16:26:00,103.615,103.665,103.615,103.635,110700000.0
2008-05-05 16:27:00,103.635,103.7,103.635,103.67,27500000.0
2008-05-05 16:28:00,103.675,103.695,103.645,103.65,26600000.0
2008-05-05 16:29:00,103.66,103.665,103.605,103.665,53000000.0
2008-05-05 16:30:00,103.665,103.685,103.625,103.67,31900000.0
2008-05-05 16:31:00,103.675,103.695,103.665,103.69,42200000.0
2008-05-05 16:32:00,103.685,103.695,103.675,103.685,124400000.0
2008-05-05 16:33:00,103.695,103.7,103.67,103.695,64900000.0
2008-05-05 16:34:00,103.695,103.71,103.685,103.695,98700000.0
2008-05-05 16:35:00,103.695,103.725,103.665,103.705,119600000.0
2008-05-05 16:36:00,103.71,103.735,103.705,103.71,47200000.0
2008-05-05 16:37:00,103.715,103.74,103.71,103.72,75700000.0
2008-05-05 16:38:00,103.725,103.8,103.715,103.76,35500000.0
2008-05-05 16:39:00,103.765,103.79,103.71,103.72,25300000.0
2008-05-05 16:40:00,103.715,103.735,103.67,103.68,25700000.0
2008-05-05 16:41:00,103.68,103.72,103.68,103.71,14400000.0
2008-05-05 16:42:00,103.71,103.72,103.67,103.715,29600000.0
2008-05-05 16:43:00,103.72,103.805,103.715,103.8,44100000.0
2008-05-05 16:44:00,103.805,103.835,103.805,103.835,48000000.0
2008-05-05 16:45:00,103.83,103.875,103.825,103.825,66600000.0
2008-05-05 16:46:00,103.825,103.875,103.815,103.855,92300000.0
2008-05-05 16:47:00,103.855,103.925,103.835,103.875,72800000.0
2008-05-05 16:48:00,103.875,103.9,103.785,103.785,107500000.0
2008-05-05 16:49:00,103.79,103.835,103.765,103.815,36600000.0
2008-05-05 16:50:00,103.815,103.885,103.805,103.85,83900000.0
2008-05-05 16:51:00,103.845,103.85,103.82,103.825,36100000.0
2008-05-05 16:52:00,103.825,103.825,103.805,103.81,19600000.0
2008-05-05 16:53:00,103.805,103.81,103.785,103.785,37100000.0
2008-05-05 16:54:00,103.785,103.785,103.735,103.735,34100000.0
2008-05-05 16:55:00,103.72,103.72,103.585,103.625,61900000.0
2008-05-05 16:56:00,103.625,103.665,103.57,103.58,37100000.0
2008-05-05 16:57:00,103.58,103.615,103.58,103.615,16200000.0
2008-05-05 16:58:00,103.605,103.615,103.565,103.57,22400000.0
2008-05-05 16:59:00,103.575,103.655,103.575,103.615,80900000.0
2008-05-05 17:00:00,103.61,103.645,103.575,103.62,39500000.0
2008-05-05 17:01:00,103.615,103.685,103.615,103.665,26500000.0
2008-05-05 17:02:00,103.665,103.675,103.645,103.66,10800000.0
2008-05-05 17:03:00,103.65,103.665,103.635,103.645,22100000.0
2008-05-05 17:04:00,103.65,103.67,103.62,103.665,48800000.0
2008-05-05 17:05:00,103.665,103.69,103.64,103.675,35000000.0
2008-05-05 17:06:00,103.675,103.7,103.67,103.685,27500000.0
2008-05-05 17:07:00,103.685,103.685,103.625,103.635,20900000.0
2008-05-05 17:08:00,103.635,103.66,103.625,103.65,12100000.0
2008-05-05 17:09:00,103.65,103.66,103.57,103.58,23800000.0
2008-05-05 17:10:00,103.58,103.625,103.565,103.595,19200000.0
2008-05-05 17:11:00,103.595,103.615,103.59,103.59,31600000.0
2008-05-05 17:12:00,103.59,103.605,103.58,103.605,6500000.0
2008-05-05 17:13:00,103.61,103.62,103.605,103.62,4800000.0
2008-05-05 17:14:00,103.62,103.62,103.57,103.57,20400000.0
2008-05-05 17:15:00,103.575,103.62,103.55,103.585,30700000.0
2008-05-05 17:16:00,103.585,103.725,103.585,103.665,97400000.0
2008-05-05 17:17:00,103.665,103.73,103.615,103.64,68700000.0
2008-05-05 17:18:00,103.645,103.725,103.64,103.68,42600000.0
2008-05-05 17:19:00,103.69,103.69,103.65,103.67,48300000.0
2008-05-05 17:20:00,103.665,103.73,103.645,103.72,64000000.0
2008-05-05 17:21:00,103.725,103.795,103.72,103.755,52800000.0
2008-05-05 17:22:00,103.755,103.795,103.75,103.77,60500000.0
2008-05-05 17:23:00,103.77,103.815,103.75,103.75,85200000.0
2008-05-05 17:24:00,103.745,103.755,103.71,103.75,28400000.0
2008-05-05 17:25:00,103.745,103.75,103.715,103.715,22600000.0
2008-05-05 17:26:00,103.72,103.76,103.705,103.755,46400000.0
2008-05-05 17:27:00,103.75,103.765,103.725,103.765,71900000.0
2008-05-05 17:28:00,103.755,103.785,103.755,103.755,53500000.0
2008-05-05 17:29:00,103.75,103.775,103.735,103.765,112700000.0
2008-05-05 17:30:00,103.765,103.765,103.74,103.745,111200000.0
2008-05-05 17:31:00,103.74,103.755,103.735,103.755,77900000.0
2008-05-05 17:32:00,103.755,103.795,103.745,103.785,44800000.0
2008-05-05 17:33:00,103.785,103.815,103.765,103.805,63900000.0
2008-05-05 17:34:00,103.805,103.825,103.795,103.805,76500000.0
2008-05-05 17:35:00,103.8,103.815,103.795,103.795,38800000.0
2008-05-05 17:36:00,103.795,103.795,103.785,103.795,21700000.0
2008-05-05 17:37:00,103.795,103.795,103.775,103.785,24000000.0
2008-05-05 17:38:00,103.785,103.805,103.765,103.78,20700000.0
2008-05-05 17:39:00,103.785,103.795,103.755,103.755,129600000.0
2008-05-05 17:40:00,103.765,103.765,103.745,103.755,55300000.0
2008-05-05 17:41:00,103.755,103.755,103.73,103.73,75700000.0
2008-05-05 17:42:00,103.735,103.735,103.695,103.695,32700000.0
2008-05-05 17:43:00,103.695,103.75,103.695,103.735,31600000.0
2008-05-05 17:44:00,103.735,103.745,103.715,103.725,71300000.0
2008-05-05 17:45:00,103.735,103.755,103.715,103.735,44400000.0
2008-05-05 17:46:00,103.735,103.75,103.72,103.725,71600000.0
2008-05-05 17:47:00,103.725,103.73,103.715,103.73,33800000.0
2008-05-05 17:48:00,103.73,103.745,103.72,103.745,14200000.0
2008-05-05 17:49:00,103.735,103.735,103.71,103.725,21600000.0
2008-05-05 17:50:00,103.725,103.725,103.715,103.715,25200000.0
2008-05-05 17:51:00,103.715,103.725,103.705,103.71,15200000.0
2008-05-05 17:52:00,103.7,103.74,103.69,103.725,49000000.0
2008-05-05 17:53:00,103.735,103.75,103.725,103.745,40300000.0
2008-05-05 17:54:00,103.735,103.785,103.715,103.785,67000000.0
2008-05-05 17:55:00,103.785,103.825,103.775,103.795,54600000.0
2008-05-05 17:56:00,103.795,103.815,103.79,103.805,73000000.0
2008-05-05 17:57:00,103.805,103.845,103.805,103.835,61500000.0
2008-05-05 17:58:00,103.835,103.855,103.82,103.835,50000000.0
2008-05-05 17:59:00,103.835,103.865,103.8,103.8,86700000.0
2008-05-05 18:00:00,103.8,103.84,103.775,103.835,37400000.0
2008-05-05 18:01:00,103.845,103.875,103.83,103.835,60600000.0
2008-05-05 18:02:00,103.835,103.85,103.825,103.835,34300000.0
2008-05-05 18:03:00,103.84,103.85,103.83,103.84,10800000.0
2008-05-05 18:04:00,103.835,103.835,103.815,103.825,17200000.0
2008-05-05 18:05:00,103.815,103.84,103.815,103.84,33900000.0
2008-05-05 18:06:00,103.845,103.86,103.835,103.855,19700000.0
2008-05-05 18:07:00,103.855,103.86,103.835,103.845,38900000.0
2008-05-05 18:08:00,103.845,103.855,103.815,103.825,44300000.0
2008-05-05 18:09:00,103.82,103.855,103.815,103.835,43900000.0
2008-05-05 18:10:00,103.835,103.865,103.835,103.86,17900000.0
2008-05-05 18:11:00,103.86,103.86,103.785,103.82,71200000.0
2008-05-05 18:12:00,103.825,103.83,103.815,103.83,10000000.0
2008-05-05 18:13:00,103.835,103.87,103.83,103.86,9100000.0
2008-05-05 18:14:00,103.86,103.87,103.835,103.855,19500000.0
2008-05-05 18:15:00,103.855,103.87,103.835,103.845,46400000.0
2008-05-05 18:16:00,103.845,103.865,103.835,103.855,57800000.0
2008-05-05 18:17:00,103.86,103.86,103.845,103.85,8900000.0
2008-05-05 18:18:00,103.845,103.865,103.845,103.85,32200000.0
2008-05-05 18:19:00,103.85,103.855,103.83,103.845,38200000.0
2008-05-05 18:20:00,103.845,103.845,103.805,103.805,12900000.0
2008-05-05 18:21:00,103.805,103.81,103.715,103.73,35200000.0
2008-05-05 18:22:00,103.73,103.81,103.73,103.81,17000000.0
2008-05-05 18:23:00,103.81,103.81,103.785,103.795,32500000.0
2008-05-05 18:24:00,103.795,103.805,103.79,103.79,7900000.0
2008-05-05 18:25:00,103.79,103.79,103.735,103.745,17400000.0
2008-05-05 18:26:00,103.745,103.745,103.725,103.725,24100000.0
2008-05-05 18:27:00,103.73,103.735,103.725,103.73,17800000.0
2008-05-05 18:28:00,103.735,103.755,103.73,103.755,16900000.0
2008-05-05 18:29:00,103.76,103.77,103.745,103.765,18600000.0
2008-05-05 18:30:00,103.77,103.77,103.725,103.74,20600000.0
2008-05-05 18:31:00,103.735,103.765,103.715,103.765,17000000.0
2008-05-05 18:32:00,103.765,103.775,103.755,103.775,28400000.0
2008-05-05 18:33:00,103.775,103.83,103.765,103.83,23100000.0
2008-05-05 18:34:00,103.83,103.835,103.815,103.815,32800000.0
2008-05-05 18:35:00,103.815,103.82,103.805,103.805,13600000.0
2008-05-05 18:36:00,103.81,103.81,103.795,103.805,19100000.0
2008-05-05 18:37:00,103.805,103.815,103.785,103.805,23400000.0
2008-05-05 18:38:00,103.815,103.815,103.805,103.805,12100000.0
2008-05-05 18:39:00,103.805,103.815,103.805,103.805,20900000.0
2008-05-05 18:40:00,103.805,103.805,103.795,103.8,4000000.0
2008-05-05 18:42:00,103.795,103.8,103.775,103.775,16600000.0
2008-05-05 18:43:00,103.78,103.785,103.75,103.75,22300000.0
2008-05-05 18:44:00,103.75,103.765,103.745,103.755,19200000.0
2008-05-05 18:45:00,103.755,103.77,103.755,103.755,10600000.0
2008-05-05 18:46:00,103.755,103.755,103.72,103.72,7400000.0
2008-05-05 18:47:00,103.715,103.715,103.675,103.675,14300000.0
2008-05-05 18:48:00,103.67,103.725,103.665,103.715,19800000.0
2008-05-05 18:49:00,103.715,103.735,103.705,103.73,11000000.0
2008-05-05 18:50:00,103.725,103.745,103.725,103.73,8700000.0
2008-05-05 18:51:00,103.73,103.73,103.705,103.72,16200000.0
2008-05-05 18:52:00,103.72,103.72,103.695,103.715,13300000.0
2008-05-05 18:53:00,103.715,103.715,103.695,103.695,15700000.0
2008-05-05 18:54:00,103.695,103.7,103.675,103.69,18800000.0
2008-05-05 18:55:00,103.685,103.695,103.685,103.695,4100000.0
2008-05-05 18:56:00,103.685,103.695,103.675,103.675,12200000.0
2008-05-05 18:57:00,103.675,103.71,103.67,103.71,15100000.0
2008-05-05 18:58:00,103.71,103.71,103.675,103.675,15400000.0
2008-05-05 18:59:00,103.675,103.675,103.64,103.64,22100000.0
2008-05-05 19:00:00,103.64,103.64,103.615,103.625,21400000.0
2008-05-05 19:01:00,103.625,103.645,103.625,103.64,8800000.0
2008-05-05 19:02:00,103.635,103.635,103.615,103.625,15000000.0
2008-05-05 19:03:00,103.625,103.625,103.585,103.59,16100000.0
2008-05-05 19:04:00,103.585,103.6,103.575,103.585,10900000.0
2008-05-05 19:05:00,103.585,103.605,103.56,103.605,9700000.0
2008-05-05 19:06:00,103.605,103.615,103.595,103.605,5800000.0
2008-05-05 19:07:00,103.615,103.625,103.605,103.62,9400000.0
2008-05-05 19:08:00,103.625,103.625,103.595,103.625,8400000.0
2008-05-05 19:09:00,103.625,103.625,103.605,103.62,10300000.0
2008-05-05 19:10:00,103.615,103.615,103.585,103.59,9300000.0
2008-05-05 19:11:00,103.585,103.61,103.575,103.61,8700000.0
2008-05-05 19:12:00,103.605,103.615,103.595,103.605,7300000.0
2008-05-05 19:13:00,103.605,103.605,103.565,103.57,5600000.0
2008-05-05 19:14:00,103.565,103.575,103.5,103.565,80000000.0
2008-05-05 19:15:00,103.56,103.62,103.545,103.61,79100000.0
2008-05-05 19:16:00,103.605,103.635,103.595,103.6,34100000.0
2008-05-05 19:17:00,103.605,103.605,103.595,103.595,6000000.0
2008-05-05 19:18:00,103.595,103.605,103.575,103.58,30600000.0
2008-05-05 19:19:00,103.575,103.595,103.555,103.595,20900000.0
2008-05-05 19:20:00,103.59,103.59,103.575,103.58,22200000.0
2008-05-05 19:21:00,103.58,103.62,103.58,103.615,12900000.0
2008-05-05 19:22:00,103.615,103.615,103.6,103.61,11200000.0
2008-05-05 19:23:00,103.62,103.64,103.62,103.62,17300000.0
2008-05-05 19:24:00,103.62,103.62,103.585,103.585,12000000.0
2008-05-05 19:25:00,103.58,103.585,103.56,103.585,12500000.0
2008-05-05 19:26:00,103.59,103.605,103.58,103.595,10300000.0
2008-05-05 19:27:00,103.59,103.59,103.52,103.57,17200000.0
2008-05-05 19:28:00,103.57,103.585,103.555,103.58,8100000.0
2008-05-05 19:29:00,103.585,103.6,103.57,103.585,7900000.0
2008-05-05 19:30:00,103.58,103.585,103.57,103.58,5700000.0
2008-05-05 19:31:00,103.58,103.585,103.575,103.575,8100000.0
2008-05-05 19:32:00,103.575,103.585,103.545,103.55,6700000.0
2008-05-05 19:33:00,103.555,103.58,103.555,103.565,15500000.0
2008-05-05 19:34:00,103.57,103.57,103.55,103.56,6500000.0
2008-05-05 19:35:00,103.555,103.59,103.555,103.585,21400000.0
2008-05-05 19:36:00,103.585,103.595,103.575,103.58,9600000.0
2008-05-05 19:37:00,103.585,103.6,103.58,103.585,7900000.0
2008-05-05 19:38:00,103.58,103.58,103.555,103.57,10700000.0
2008-05-05 19:39:00,103.565,103.575,103.56,103.575,10000000.0
2008-05-05 19:40:00,103.585,103.595,103.585,103.585,5500000.0
2008-05-05 19:41:00,103.58,103.585,103.565,103.585,7500000.0
2008-05-05 19:42:00,103.585,103.62,103.585,103.61,12000000.0
2008-05-05 19:43:00,103.605,103.635,103.59,103.615,8800000.0
2008-05-05 19:44:00,103.62,103.62,103.605,103.61,11300000.0
2008-05-05 19:45:00,103.615,103.615,103.585,103.59,9400000.0
2008-05-05 19:46:00,103.585,103.61,103.58,103.6,12400000.0
2008-05-05 19:47:00,103.605,103.615,103.6,103.605,14500000.0
2008-05-05 19:48:00,103.61,103.61,103.585,103.585,8100000.0
2008-05-05 19:49:00,103.585,103.585,103.535,103.535,12700000.0
2008-05-05 19:50:00,103.53,103.53,103.47,103.49,22200000.0
2008-05-05 19:51:00,103.485,103.505,103.48,103.505,9200000.0
2008-05-05 19:52:00,103.51,103.515,103.495,103.51,13300000.0
2008-05-05 19:53:00,103.51,103.53,103.5,103.525,11800000.0
2008-05-05 19:54:00,103.52,103.525,103.51,103.52,9900000.0
2008-05-05 19:55:00,103.52,103.53,103.485,103.5,10800000.0
2008-05-05 19:56:00,103.495,103.505,103.485,103.485,5600000.0
2008-05-05 19:57:00,103.495,103.495,103.47,103.475,9200000.0
2008-05-05 19:58:00,103.475,103.475,103.345,103.345,25300000.0
2008-05-05 19:59:00,103.34,103.37,103.34,103.36,17700000.0
2008-05-05 20:00:00,103.355,103.36,103.315,103.34,22500000.0
2008-05-05 20:01:00,103.335,103.415,103.335,103.4,31900000.0
2008-05-05 20:02:00,103.395,103.41,103.36,103.405,22700000.0
2008-05-05 20:03:00,103.41,103.455,103.41,103.455,13100000.0
2008-05-05 20:04:00,103.45,103.46,103.415,103.43,19500000.0
2008-05-05 20:05:00,103.44,103.465,103.44,103.465,32600000.0
2008-05-05 20:06:00,103.46,103.475,103.455,103.465,25900000.0
2008-05-05 20:07:00,103.47,103.475,103.455,103.46,11900000.0
2008-05-05 20:08:00,103.465,103.465,103.42,103.445,25700000.0
2008-05-05 20:09:00,103.45,103.45,103.405,103.415,18500000.0
2008-05-05 20:10:00,103.415,103.425,103.365,103.37,25700000.0
2008-05-05 20:11:00,103.37,103.4,103.355,103.36,13700000.0
2008-05-05 20:12:00,103.36,103.38,103.36,103.37,8600000.0
2008-05-05 20:13:00,103.365,103.365,103.345,103.355,10100000.0
2008-05-05 20:14:00,103.355,103.385,103.345,103.38,19000000.0
2008-05-05 20:15:00,103.38,103.38,103.375,103.375,4800000.0
2008-05-05 20:16:00,103.375,103.375,103.365,103.37,5900000.0
2008-05-05 20:17:00,103.365,103.37,103.355,103.355,10900000.0
2008-05-05 20:18:00,103.355,103.36,103.325,103.345,14300000.0
2008-05-05 20:19:00,103.345,103.375,103.345,103.365,13000000.0
2008-05-05 20:20:00,103.37,103.39,103.37,103.375,14700000.0
2008-05-05 20:21:00,103.38,103.445,103.38,103.445,9100000.0
2008-05-05 20:22:00,103.44,103.44,103.39,103.39,8600000.0
2008-05-05 20:23:00,103.395,103.395,103.365,103.39,15800000.0
2008-05-05 20:24:00,103.39,103.425,103.38,103.42,17200000.0
2008-05-05 20:25:00,103.415,103.445,103.405,103.44,20600000.0
2008-05-05 20:26:00,103.455,103.46,103.44,103.46,28400000.0
2008-05-05 20:27:00,103.455,103.46,103.435,103.435,17100000.0
2008-05-05 20:28:00,103.44,103.46,103.43,103.43,15500000.0
2008-05-05 20:29:00,103.43,103.445,103.42,103.435,10800000.0
2008-05-05 20:30:00,103.435,103.445,103.43,103.44,3900000.0
2008-05-05 20:31:00,103.435,103.45,103.41,103.42,12200000.0
2008-05-05 20:32:00,103.415,103.42,103.36,103.375,23400000.0
2008-05-05 20:33:00,103.365,103.405,103.36,103.405,14200000.0
2008-05-05 20:34:00,103.41,103.44,103.395,103.4,16200000.0
2008-05-05 20:35:00,103.4,103.41,103.375,103.39,19300000.0
2008-05-05 20:36:00,103.395,103.395,103.36,103.365,10500000.0
2008-05-05 20:37:00,103.365,103.37,103.355,103.37,8800000.0
2008-05-05 20:38:00,103.36,103.37,103.325,103.325,15300000.0
2008-05-05 20:39:00,103.33,103.33,103.305,103.32,12400000.0
2008-05-05 20:40:00,103.33,103.33,103.31,103.32,6300000.0
2008-05-05 20:41:00,103.33,103.335,103.32,103.335,2100000.0
2008-05-05 20:42:00,103.33,103.365,103.325,103.36,10700000.0
2008-05-05 20:43:00,103.355,103.37,103.35,103.37,19900000.0
2008-05-05 20:44:00,103.37,103.39,103.36,103.365,12700000.0
2008-05-05 20:45:00,103.365,103.38,103.35,103.37,14400000.0
2008-05-05 20:46:00,103.365,103.365,103.35,103.355,7500000.0
2008-05-05 20:47:00,103.36,103.375,103.35,103.37,8600000.0
2008-05-05 20:48:00,103.365,103.395,103.365,103.39,10000000.0
2008-05-05 20:49:00,103.395,103.405,103.385,103.405,5500000.0
2008-05-05 20:50:00,103.405,103.435,103.395,103.435,12900000.0
2008-05-05 20:51:00,103.435,103.45,103.435,103.445,6100000.0
2008-05-05 20:52:00,103.445,103.455,103.445,103.45,4500000.0
2008-05-05 20:53:00,103.445,103.495,103.43,103.485,20800000.0
2008-05-05 20:54:00,103.485,103.485,103.455,103.46,18500000.0
2008-05-05 20:55:00,103.46,103.47,103.455,103.46,11200000.0
2008-05-05 20:56:00,103.455,103.455,103.385,103.4,23500000.0
2008-05-05 20:57:00,103.405,103.41,103.395,103.395,8400000.0
2008-05-05 20:58:00,103.395,103.395,103.355,103.375,13600000.0
2008-05-05 20:59:00,103.365,103.39,103.365,103.385,16600000.0
2008-05-05 21:00:00,103.385,103.39,103.375,103.385,11500000.0
2008-05-05 21:01:00,103.385,103.395,103.365,103.385,14400000.0
2008-05-05 21:02:00,103.385,103.405,103.365,103.405,14000000.0
2008-05-05 21:03:00,103.395,103.405,103.38,103.4,16000000.0
2008-05-05 21:04:00,103.395,103.405,103.375,103.405,8400000.0
2008-05-05 21:05:00,103.405,103.44,103.405,103.435,8400000.0
2008-05-05 21:06:00,103.435,103.46,103.415,103.455,7200000.0
2008-05-05 21:07:00,103.465,103.465,103.375,103.375,12100000.0
2008-05-05 21:08:00,103.375,103.385,103.355,103.38,12700000.0
2008-05-05 21:09:00,103.38,103.42,103.375,103.42,11900000.0
2008-05-05 21:10:00,103.415,103.415,103.39,103.405,8000000.0
2008-05-05 21:11:00,103.405,103.415,103.395,103.415,5700000.0
2008-05-05 21:12:00,103.415,103.425,103.41,103.415,9900000.0
2008-05-05 21:13:00,103.415,103.445,103.415,103.435,12900000.0
2008-05-05 21:14:00,103.435,103.44,103.415,103.415,11600000.0
2008-05-05 21:15:00,103.42,103.435,103.42,103.435,5200000.0
2008-05-05 21:16:00,103.44,103.455,103.43,103.455,8700000.0
2008-05-05 21:17:00,103.44,103.47,103.44,103.465,8200000.0
2008-05-05 21:18:00,103.465,103.465,103.445,103.445,7500000.0
2008-05-05 21:19:00,103.445,103.465,103.435,103.465,7400000.0
2008-05-05 21:20:00,103.475,103.485,103.465,103.465,4700000.0
2008-05-05 21:21:00,103.465,103.465,103.445,103.445,3700000.0
2008-05-05 21:22:00,103.445,103.45,103.445,103.45,1600000.0
2008-05-05 21:23:00,103.45,103.485,103.445,103.485,12800000.0
2008-05-05 21:24:00,103.485,103.485,103.46,103.465,5200000.0
2008-05-05 21:25:00,103.465,103.485,103.455,103.47,7000000.0
2008-05-05 21:26:00,103.465,103.485,103.465,103.475,5100000.0
2008-05-05 21:27:00,103.48,103.485,103.475,103.475,6600000.0
2008-05-05 21:28:00,103.475,103.49,103.475,103.475,6700000.0
2008-05-05 21:29:00,103.48,103.485,103.46,103.47,9700000.0
2008-05-05 21:30:00,103.475,103.475,103.475,103.475,800000.0
2008-05-05 21:31:00,103.475,103.475,103.47,103.47,1500000.0
2008-05-05 21:32:00,103.465,103.465,103.445,103.445,9400000.0
2008-05-05 21:33:00,103.455,103.465,103.445,103.45,11800000.0
2008-05-05 21:34:00,103.445,103.445,103.415,103.425,12600000.0
2008-05-05 21:35:00,103.425,103.425,103.405,103.425,17800000.0
2008-05-05 21:36:00,103.415,103.425,103.415,103.425,2200000.0
2008-05-05 21:37:00,103.425,103.425,103.405,103.425,8700000.0
2008-05-05 21:38:00,103.415,103.415,103.41,103.415,3200000.0
2008-05-05 21:39:00,103.415,103.415,103.375,103.38,7400000.0
2008-05-05 21:40:00,103.385,103.405,103.385,103.405,5100000.0
2008-05-05 21:41:00,103.4,103.41,103.375,103.39,4900000.0
2008-05-05 21:42:00,103.385,103.39,103.375,103.39,3600000.0
2008-05-05 21:43:00,103.385,103.415,103.385,103.415,5700000.0
2008-05-05 21:44:00,103.41,103.415,103.4,103.415,5000000.0
2008-05-05 21:45:00,103.42,103.435,103.39,103.405,7800000.0
2008-05-05 21:46:00,103.41,103.415,103.4,103.415,2400000.0
2008-05-05 21:47:00,103.41,103.415,103.355,103.355,8100000.0
2008-05-05 21:48:00,103.355,103.365,103.34,103.355,25100000.0
2008-05-05 21:49:00,103.35,103.375,103.34,103.35,11700000.0
2008-05-05 21:50:00,103.345,103.345,103.325,103.345,15400000.0
2008-05-05 21:51:00,103.34,103.41,103.335,103.41,34800000.0
2008-05-05 21:52:00,103.415,103.415,103.355,103.37,20700000.0
2008-05-05 21:53:00,103.375,103.375,103.36,103.365,3900000.0
2008-05-05 21:54:00,103.365,103.37,103.365,103.365,1800000.0
2008-05-05 21:55:00,103.365,103.39,103.365,103.37,7500000.0
2008-05-05 21:56:00,103.365,103.405,103.36,103.405,6000000.0
2008-05-05 21:57:00,103.405,103.415,103.4,103.405,4300000.0
2008-05-05 21:58:00,103.405,103.44,103.405,103.435,22700000.0
2008-05-05 21:59:00,103.43,103.455,103.425,103.44,8400000.0
2008-05-05 22:00:00,103.435,103.435,103.4,103.405,11600000.0
2008-05-05 22:01:00,103.405,103.425,103.405,103.415,10000000.0
2008-05-05 22:02:00,103.415,103.415,103.405,103.405,2200000.0
2008-05-05 22:03:00,103.4,103.44,103.4,103.435,14300000.0
2008-05-05 22:04:00,103.435,103.44,103.425,103.44,5300000.0
2008-05-05 22:05:00,103.435,103.445,103.415,103.435,4900000.0
2008-05-05 22:06:00,103.43,103.43,103.415,103.42,3100000.0
2008-05-05 22:07:00,103.42,103.42,103.405,103.42,6300000.0
2008-05-05 22:08:00,103.415,103.42,103.415,103.415,2100000.0
2008-05-05 22:09:00,103.41,103.41,103.41,103.41,300000.0
2008-05-05 22:10:00,103.395,103.4,103.395,103.4,600000.0
2008-05-05 22:11:00,103.41,103.41,103.41,103.41,1200000.0
2008-05-05 22:12:00,103.415,103.42,103.41,103.41,1500000.0
2008-05-05 22:13:00,103.41,103.415,103.395,103.395,2600000.0
2008-05-05 22:14:00,103.4,103.41,103.4,103.41,1200000.0
2008-05-05 22:15:00,103.405,103.43,103.405,103.415,6900000.0
2008-05-05 22:16:00,103.425,103.43,103.415,103.415,4400000.0
2008-05-05 22:17:00,103.415,103.465,103.41,103.465,16000000.0
2008-05-05 22:18:00,103.46,103.475,103.42,103.435,11300000.0
2008-05-05 22:19:00,103.435,103.485,103.42,103.44,9900000.0
2008-05-05 22:20:00,103.445,103.45,103.435,103.445,6900000.0
2008-05-05 22:21:00,103.44,103.46,103.435,103.46,3000000.0
2008-05-05 22:22:00,103.455,103.48,103.43,103.465,9400000.0
2008-05-05 22:23:00,103.46,103.47,103.43,103.455,9800000.0
2008-05-05 22:24:00,103.45,103.465,103.44,103.45,9700000.0
2008-05-05 22:25:00,103.445,103.46,103.43,103.45,6900000.0
2008-05-05 22:26:00,103.455,103.46,103.44,103.44,7300000.0
2008-05-05 22:27:00,103.44,103.445,103.43,103.435,4000000.0
2008-05-05 22:28:00,103.445,103.445,103.43,103.43,3300000.0
2008-05-05 22:29:00,103.435,103.435,103.43,103.43,800000.0
2008-05-05 22:30:00,103.435,103.435,103.43,103.43,1300000.0
2008-05-05 22:31:00,103.435,103.45,103.435,103.445,2600000.0
2008-05-05 22:32:00,103.44,103.45,103.43,103.45,8800000.0
2008-05-05 22:33:00,103.445,103.45,103.44,103.45,2200000.0
2008-05-05 22:34:00,103.445,103.45,103.44,103.44,2900000.0
2008-05-05 22:35:00,103.445,103.455,103.435,103.45,6200000.0
2008-05-05 22:36:00,103.455,103.455,103.44,103.445,10400000.0
2008-05-05 22:37:00,103.44,103.445,103.43,103.44,9700000.0
2008-05-05 22:38:00,103.44,103.445,103.415,103.435,7800000.0
2008-05-05 22:39:00,103.43,103.435,103.43,103.435,800000.0
2008-05-05 22:40:00,103.44,103.47,103.44,103.455,7900000.0
2008-05-05 22:41:00,103.46,103.5,103.44,103.5,11000000.0
2008-05-05 22:42:00,103.505,103.505,103.455,103.48,8500000.0
2008-05-05 22:43:00,103.48,103.48,103.445,103.445,11800000.0
2008-05-05 22:44:00,103.45,103.46,103.435,103.45,31600000.0
2008-05-05 22:45:00,103.45,103.475,103.45,103.475,5200000.0
2008-05-05 22:46:00,103.475,103.485,103.46,103.485,6700000.0
2008-05-05 22:47:00,103.48,103.485,103.45,103.46,13500000.0
2008-05-05 22:48:00,103.485,103.505,103.475,103.49,6900000.0
2008-05-05 22:49:00,103.485,103.495,103.47,103.47,5200000.0
2008-05-05 22:50:00,103.465,103.48,103.44,103.47,29000000.0
2008-05-05 22:51:00,103.475,103.475,103.45,103.45,10800000.0
2008-05-05 22:52:00,103.455,103.485,103.455,103.48,9700000.0
2008-05-05 22:53:00,103.485,103.51,103.475,103.505,8500000.0
2008-05-05 22:54:00,103.51,103.515,103.5,103.505,11000000.0
2008-05-05 22:55:00,103.51,103.51,103.51,103.51,400000.0
2008-05-05 22:56:00,103.52,103.55,103.52,103.54,11900000.0
2008-05-05 22:57:00,103.56,103.56,103.53,103.54,2800000.0
2008-05-05 22:58:00,103.55,103.55,103.54,103.54,800000.0
2008-05-05 22:59:00,103.525,103.53,103.505,103.505,21900000.0
2008-05-05 23:00:00,103.5,103.5,103.5,103.5,8000000.0
2008-05-05 23:01:00,103.53,103.53,103.53,103.53,1200000.0
2008-05-05 23:03:00,103.49,103.49,103.49,103.49,1200000.0
2008-05-05 23:04:00,103.505,103.51,103.505,103.51,400000.0
2008-05-05 23:05:00,103.52,103.54,103.5,103.5,6400000.0
2008-05-05 23:06:00,103.515,103.52,103.5,103.5,24900000.0
2008-05-05 23:07:00,103.51,103.51,103.51,103.51,8000000.0
2008-05-05 23:08:00,103.52,103.52,103.5,103.51,72200000.0
2008-05-05 23:09:00,103.51,103.52,103.51,103.52,8400000.0
2008-05-05 23:12:00,103.53,103.53,103.52,103.52,17600000.0
2008-05-05 23:13:00,103.52,103.53,103.52,103.53,11600000.0
2008-05-05 23:14:00,103.53,103.53,103.52,103.53,4000000.0
2008-05-05 23:15:00,103.53,103.53,103.53,103.53,400000.0
2008-05-05 23:16:00,103.54,103.55,103.54,103.55,1200000.0
2008-05-05 23:17:00,103.55,103.55,103.5,103.53,100000000.0
2008-05-05 23:18:00,103.53,103.53,103.53,103.53,1200000.0
2008-05-05 23:19:00,103.53,103.55,103.53,103.53,9600000.0
2008-05-05 23:20:00,103.53,103.53,103.53,103.53,27600000.0
2008-05-05 23:21:00,103.53,103.53,103.53,103.53,8800000.0
2008-05-05 23:22:00,103.53,103.53,103.53,103.53,9600000.0
2008-05-05 23:23:00,103.54,103.55,103.53,103.53,3600000.0
2008-05-05 23:24:00,103.54,103.59,103.54,103.57,12200000.0
2008-05-05 23:25:00,103.57,103.57,103.54,103.54,9600000.0
2008-05-05 23:26:00,103.53,103.55,103.53,103.54,29900000.0
2008-05-05 23:27:00,103.54,103.55,103.51,103.525,91400000.0
2008-05-05 23:28:00,103.53,103.54,103.53,103.54,33600000.0
2008-05-05 23:29:00,103.57,103.57,103.56,103.56,71000000.0
2008-05-05 23:30:00,103.54,103.55,103.53,103.55,71000000.0
2008-05-05 23:31:00,103.57,103.57,103.57,103.57,15600000.0
2008-05-05 23:32:00,103.56,103.58,103.51,103.51,15600000.0
2008-05-05 23:33:00,103.51,103.51,103.5,103.5,5200000.0
2008-05-05 23:34:00,103.5,103.58,103.5,103.57,4000000.0
2008-05-05 23:35:00,103.57,103.59,103.57,103.59,25600000.0
2008-05-05 23:36:00,103.6,103.6,103.56,103.58,52000000.0
2008-05-05 23:37:00,103.58,103.59,103.58,103.59,800000.0
2008-05-05 23:38:00,103.6,103.61,103.6,103.6,2000000.0
2008-05-05 23:39:00,103.6,103.61,103.59,103.61,4400000.0
2008-05-05 23:41:00,103.59,103.59,103.59,103.59,400000.0
2008-05-05 23:42:00,103.6,103.63,103.6,103.61,5200000.0
2008-05-05 23:43:00,103.61,103.61,103.61,103.61,400000.0
2008-05-05 23:45:00,103.62,103.62,103.56,103.59,27500000.0
2008-05-05 23:46:00,103.6,103.62,103.6,103.6,17600000.0
2008-05-05 23:47:00,103.61,103.62,103.61,103.61,60400000.0
2008-05-05 23:48:00,103.63,103.63,103.6,103.6,11200000.0
2008-05-05 23:49:00,103.59,103.63,103.59,103.59,13600000.0
2008-05-05 23:51:00,103.59,103.59,103.59,103.59,400000.0
2008-05-05 23:52:00,103.59,103.59,103.59,103.59,8800000.0
2008-05-05 23:53:00,103.59,103.62,103.59,103.62,3200000.0
2008-05-05 23:54:00,103.59,103.62,103.57,103.62,20400000.0
2008-05-05 23:55:00,103.62,103.63,103.62,103.63,1200000.0
2008-05-05 23:56:00,103.63,103.63,103.63,103.63,400000.0
2008-05-05 23:57:00,103.62,103.62,103.62,103.62,400000.0
2008-05-05 23:59:00,103.6,103.62,103.6,103.62,1600000.0
2008-05-06 00:00:00,103.62,103.62,103.62,103.62,1600000.0
2008-05-06 00:01:00,103.62,103.62,103.62,103.62,800000.0
2008-05-06 00:02:00,103.62,103.62,103.59,103.59,7000000.0
2008-05-06 00:03:00,103.59,103.59,103.59,103.59,1200000.0
2008-05-06 00:04:00,103.59,103.59,103.57,103.57,8300000.0
2008-05-06 00:05:00,103.57,103.57,103.56,103.56,9800000.0
2008-05-06 00:06:00,103.55,103.55,103.55,103.55,19000000.0
2008-05-06 00:07:00,103.55,103.55,103.52,103.52,8200000.0
2008-05-06 00:08:00,103.52,103.54,103.52,103.52,32000000.0
2008-05-06 00:09:00,103.52,103.55,103.52,103.55,20200000.0
2008-05-06 00:10:00,103.55,103.55,103.55,103.55,2400000.0
2008-05-06 00:11:00,103.55,103.56,103.55,103.56,9400000.0
2008-05-06 00:12:00,103.56,103.57,103.56,103.57,17500000.0
2008-05-06 00:13:00,103.57,103.57,103.55,103.55,9300000.0
2008-05-06 00:14:00,103.55,103.55,103.55,103.55,2700000.0
2008-05-06 00:15:00,103.55,103.55,103.54,103.54,17600000.0
2008-05-06 00:16:00,103.52,103.52,103.51,103.52,29700000.0
2008-05-06 00:17:00,103.52,103.53,103.52,103.53,5200000.0
2008-05-06 00:18:00,103.51,103.51,103.51,103.51,6200000.0
2008-05-06 00:19:00,103.51,103.51,103.51,103.51,3800000.0
2008-05-06 00:20:00,103.51,103.52,103.51,103.52,11800000.0
2008-05-06 00:23:00,103.52,103.52,103.52,103.52,400000.0
2008-05-06 00:24:00,103.52,103.52,103.52,103.52,1600000.0
2008-05-06 00:27:00,103.52,103.52,103.52,103.52,1200000.0
2008-05-06 00:28:00,103.52,103.52,103.51,103.51,24800000.0
2008-05-06 00:29:00,103.51,103.53,103.51,103.53,11500000.0
2008-05-06 00:31:00,103.53,103.53,103.52,103.52,2400000.0
2008-05-06 00:32:00,103.52,103.52,103.52,103.52,1200000.0
2008-05-06 00:33:00,103.51,103.52,103.51,103.52,12200000.0
2008-05-06 00:34:00,103.52,103.52,103.52,103.52,2000000.0
2008-05-06 00:35:00,103.52,103.52,103.51,103.51,2400000.0
2008-05-06 00:38:00,103.52,103.53,103.52,103.53,4000000.0
2008-05-06 00:39:00,103.53,103.53,103.53,103.53,2000000.0
2008-05-06 00:40:00,103.53,103.53,103.53,103.53,1200000.0
2008-05-06 00:42:00,103.53,103.53,103.53,103.53,1200000.0
2008-05-06 00:44:00,103.53,103.53,103.52,103.52,8800000.0
2008-05-06 00:45:00,103.52,103.53,103.52,103.53,42000000.0
2008-05-06 00:46:00,103.53,103.54,103.53,103.54,800000.0
2008-05-06 00:49:00,103.54,103.54,103.54,103.54,1600000.0
2008-05-06 00:51:00,103.525,103.525,103.525,103.525,800000.0
2008-05-06 00:52:00,103.52,103.53,103.52,103.53,42400000.0
2008-05-06 00:53:00,103.53,103.53,103.52,103.52,58000000.0
2008-05-06 00:54:00,103.53,103.55,103.53,103.53,26400000.0
2008-05-06 00:55:00,103.53,103.53,103.51,103.51,138399999.0
2008-05-06 00:56:00,103.52,103.52,103.52,103.52,400000.0
2008-05-06 00:57:00,103.52,103.53,103.51,103.53,48700000.0
2008-05-06 00:58:00,103.53,103.53,103.52,103.53,27600000.0
2008-05-06 00:59:00,103.52,103.53,103.52,103.53,18400000.0
2008-05-06 01:00:00,103.53,103.55,103.53,103.55,14400000.0
2008-05-06 01:01:00,103.56,103.57,103.56,103.57,800000.0
2008-05-06 01:02:00,103.57,103.57,103.57,103.57,7800000.0
2008-05-06 01:04:00,103.57,103.57,103.55,103.56,76500000.0
2008-05-06 01:05:00,103.56,103.6,103.55,103.6,81600000.0
2008-05-06 01:06:00,103.6,103.61,103.59,103.59,29700000.0
2008-05-06 01:07:00,103.59,103.6,103.59,103.6,13100000.0
2008-05-06 01:08:00,103.62,103.645,103.61,103.62,76800000.0
2008-05-06 01:10:00,103.63,103.63,103.62,103.62,14300000.0
2008-05-06 01:11:00,103.62,103.62,103.62,103.62,1600000.0
2008-05-06 01:12:00,103.62,103.62,103.62,103.62,800000.0
2008-05-06 01:13:00,103.615,103.615,103.615,103.615,800000.0
2008-05-06 01:14:00,103.62,103.62,103.59,103.6,44600000.0
2008-05-06 01:15:00,103.6,103.6,103.58,103.59,106599999.0
2008-05-06 01:16:00,103.59,103.59,103.59,103.59,54200000.0
2008-05-06 01:17:00,103.58,103.58,103.56,103.56,47800000.0
2008-05-06 01:18:00,103.56,103.565,103.56,103.565,16800000.0
2008-05-06 01:19:00,103.565,103.565,103.56,103.56,8800000.0
2008-05-06 01:20:00,103.55,103.55,103.55,103.55,18700000.0
2008-05-06 01:22:00,103.55,103.55,103.55,103.55,6200000.0
2008-05-06 01:23:00,103.55,103.55,103.54,103.54,7000000.0
2008-05-06 01:24:00,103.54,103.58,103.54,103.58,61600000.0
2008-05-06 01:25:00,103.58,103.63,103.58,103.63,62500000.0
2008-05-06 01:26:00,103.63,103.63,103.61,103.61,27600000.0
2008-05-06 01:27:00,103.61,103.61,103.61,103.61,13600000.0
2008-05-06 01:28:00,103.6,103.6,103.6,103.6,1900000.0
2008-05-06 01:30:00,103.6,103.6,103.59,103.59,5500000.0
2008-05-06 01:31:00,103.59,103.61,103.58,103.6,97500000.0
2008-05-06 01:32:00,103.6,103.615,103.6,103.61,35700000.0
2008-05-06 01:33:00,103.61,103.65,103.61,103.64,63000000.0
2008-05-06 01:34:00,103.64,103.64,103.63,103.63,3600000.0
2008-05-06 01:35:00,103.63,103.63,103.62,103.62,13700000.0
2008-05-06 01:36:00,103.62,103.63,103.62,103.63,4200000.0
2008-05-06 01:37:00,103.63,103.65,103.63,103.64,9300000.0
2008-05-06 01:38:00,103.65,103.65,103.65,103.65,400000.0
2008-05-06 01:39:00,103.65,103.67,103.65,103.67,66900000.0
2008-05-06 01:40:00,103.67,103.69,103.66,103.67,260300000.0
2008-05-06 01:41:00,103.665,103.67,103.65,103.65,44500000.0
2008-05-06 01:42:00,103.66,103.66,103.63,103.64,106000000.0
2008-05-06 01:43:00,103.64,103.69,103.63,103.68,226600000.0
2008-05-06 01:44:00,103.68,103.68,103.59,103.66,335700000.0
2008-05-06 01:45:00,103.66,103.67,103.65,103.665,120100001.0
2008-05-06 01:46:00,103.66,103.66,103.655,103.655,40200000.0
2008-05-06 01:47:00,103.66,103.67,103.65,103.67,162300000.0
2008-05-06 01:48:00,103.67,103.67,103.64,103.65,124100000.0
2008-05-06 01:49:00,103.65,103.675,103.65,103.675,66700000.0
2008-05-06 01:50:00,103.675,103.695,103.675,103.695,29900000.0
2008-05-06 01:51:00,103.7,103.7,103.69,103.7,133000000.0
2008-05-06 01:52:00,103.7,103.7,103.7,103.7,800000.0
2008-05-06 01:53:00,103.7,103.7,103.685,103.7,27600000.0
2008-05-06 01:54:00,103.7,103.7,103.69,103.7,246900000.0
2008-05-06 01:55:00,103.7,103.72,103.67,103.67,277500000.0
2008-05-06 01:56:00,103.69,103.69,103.665,103.69,416300000.0
2008-05-06 01:57:00,103.69,103.69,103.69,103.69,42300000.0
2008-05-06 01:58:00,103.69,103.71,103.69,103.71,183500000.0
2008-05-06 01:59:00,103.71,103.74,103.71,103.73,308299997.0
2008-05-06 02:00:00,103.73,103.8,103.73,103.8,381400000.0
2008-05-06 02:01:00,103.78,103.81,103.77,103.78,359900000.0
2008-05-06 02:02:00,103.78,103.79,103.77,103.79,199200000.0
2008-05-06 02:03:00,103.79,103.8,103.78,103.78,137000000.0
2008-05-06 02:04:00,103.78,103.83,103.78,103.79,321600000.0
2008-05-06 02:05:00,103.79,103.8,103.77,103.79,158900000.0
2008-05-06 02:06:00,103.77,103.78,103.74,103.765,459900000.0
2008-05-06 02:07:00,103.77,103.81,103.75,103.81,258499997.0
2008-05-06 02:08:00,103.81,103.81,103.8,103.8,27100000.0
2008-05-06 02:09:00,103.81,103.81,103.8,103.8,15000000.0
2008-05-06 02:10:00,103.8,103.84,103.79,103.81,427100000.0
2008-05-06 02:11:00,103.8,103.81,103.78,103.78,90300000.0
2008-05-06 02:12:00,103.775,103.8,103.775,103.8,19200000.0
2008-05-06 02:13:00,103.8,103.835,103.79,103.81,221499998.0
2008-05-06 02:14:00,103.81,103.81,103.785,103.785,20300000.0
2008-05-06 02:15:00,103.785,103.805,103.78,103.805,24000000.0
2008-05-06 02:16:00,103.805,103.815,103.795,103.805,16800000.0
2008-05-06 02:17:00,103.795,103.805,103.75,103.75,106600000.0
2008-05-06 02:18:00,103.75,103.76,103.75,103.75,25700000.0
2008-05-06 02:19:00,103.75,103.75,103.72,103.72,143900000.0
2008-05-06 02:20:00,103.72,103.73,103.7,103.71,207100000.0
2008-05-06 02:21:00,103.71,103.73,103.705,103.705,37700000.0
2008-05-06 02:22:00,103.71,103.71,103.67,103.67,91600000.0
2008-05-06 02:23:00,103.67,103.67,103.66,103.67,84000000.0
2008-05-06 02:24:00,103.67,103.68,103.67,103.675,5000000.0
2008-05-06 02:25:00,103.675,103.675,103.64,103.64,113000000.0
2008-05-06 02:26:00,103.65,103.66,103.65,103.65,24700000.0
2008-05-06 02:27:00,103.65,103.66,103.65,103.66,35200000.0
2008-05-06 02:28:00,103.66,103.69,103.66,103.67,58199999.0
2008-05-06 02:29:00,103.67,103.67,103.67,103.67,800000.0
2008-05-06 02:30:00,103.67,103.67,103.61,103.63,364899999.0
2008-05-06 02:31:00,103.63,103.65,103.63,103.65,23800000.0
2008-05-06 02:32:00,103.65,103.66,103.65,103.66,3500000.0
2008-05-06 02:33:00,103.65,103.65,103.64,103.64,17800000.0
2008-05-06 02:34:00,103.64,103.66,103.635,103.645,224499999.0
2008-05-06 02:35:00,103.64,103.65,103.63,103.65,153400000.0
2008-05-06 02:36:00,103.65,103.655,103.64,103.655,102300000.0
2008-05-06 02:37:00,103.66,103.68,103.66,103.675,63300000.0
2008-05-06 02:38:00,103.675,103.675,103.65,103.65,93600000.0
2008-05-06 02:39:00,103.66,103.66,103.635,103.645,167200001.0
2008-05-06 02:40:00,103.64,103.64,103.63,103.63,176300000.0
2008-05-06 02:41:00,103.635,103.65,103.635,103.64,53100000.0
2008-05-06 02:42:00,103.64,103.64,103.64,103.64,2400000.0
2008-05-06 02:43:00,103.63,103.64,103.63,103.64,38400000.0
2008-05-06 02:44:00,103.63,103.64,103.63,103.64,38400000.0
2008-05-06 02:47:00,103.63,103.63,103.63,103.63,38400000.0
2008-05-06 02:49:00,103.63,103.63,103.62,103.62,81999999.0
2008-05-06 02:50:00,103.62,103.62,103.62,103.62,139100000.0
2008-05-06 02:52:00,103.62,103.625,103.62,103.625,31000000.0
2008-05-06 02:53:00,103.625,103.625,103.6,103.6,219700000.0
2008-05-06 02:54:00,103.6,103.6,103.58,103.59,82500000.0
2008-05-06 02:55:00,103.59,103.6,103.575,103.6,83800000.0
2008-05-06 02:56:00,103.6,103.6,103.6,103.6,13600000.0
2008-05-06 02:57:00,103.6,103.6,103.59,103.6,5100000.0
2008-05-06 02:58:00,103.59,103.59,103.56,103.565,48800000.0
2008-05-06 02:59:00,103.565,103.57,103.51,103.54,297800000.0
2008-05-06 03:00:00,103.54,103.55,103.53,103.55,181499999.0
2008-05-06 03:01:00,103.55,103.55,103.48,103.48,312300000.0
2008-05-06 03:02:00,103.49,103.55,103.48,103.51,556199999.0
2008-05-06 03:03:00,103.51,103.51,103.48,103.49,450899997.0
2008-05-06 03:04:00,103.49,103.49,103.46,103.47,961999987.0
2008-05-06 03:05:00,103.47,103.49,103.43,103.45,1257499997.0
2008-05-06 03:06:00,103.45,103.49,103.43,103.49,531799998.0
2008-05-06 03:07:00,103.49,103.52,103.49,103.51,171500000.0
2008-05-06 03:08:00,103.52,103.52,103.51,103.51,36700000.0
2008-05-06 03:09:00,103.51,103.52,103.5,103.52,91900000.0
2008-05-06 03:10:00,103.52,103.56,103.52,103.56,57400000.0
2008-05-06 03:11:00,103.57,103.57,103.55,103.55,142299998.0
2008-05-06 03:12:00,103.55,103.55,103.53,103.55,60000000.0
2008-05-06 03:13:00,103.55,103.56,103.54,103.54,55900000.0
2008-05-06 03:14:00,103.54,103.55,103.53,103.535,251900000.0
2008-05-06 03:15:00,103.535,103.535,103.51,103.51,211700000.0
2008-05-06 03:16:00,103.51,103.52,103.5,103.5,225400000.0
2008-05-06 03:17:00,103.495,103.51,103.47,103.51,277399994.0
2008-05-06 03:18:00,103.51,103.54,103.51,103.54,86400000.0
2008-05-06 03:19:00,103.54,103.57,103.54,103.57,162300000.0
2008-05-06 03:20:00,103.57,103.57,103.53,103.54,67000000.0
2008-05-06 03:21:00,103.55,103.55,103.54,103.55,21100000.0
2008-05-06 03:22:00,103.54,103.55,103.54,103.55,39000000.0
2008-05-06 03:23:00,103.55,103.56,103.54,103.55,95800000.0
2008-05-06 03:24:00,103.55,103.55,103.52,103.52,95800000.0
2008-05-06 03:25:00,103.52,103.52,103.47,103.48,173500000.0
2008-05-06 03:26:00,103.48,103.49,103.46,103.49,187000001.0
2008-05-06 03:27:00,103.49,103.49,103.47,103.47,28900000.0
2008-05-06 03:28:00,103.47,103.48,103.46,103.48,117300000.0
2008-05-06 03:29:00,103.48,103.49,103.48,103.49,25100000.0
2008-05-06 03:30:00,103.49,103.51,103.49,103.5,98500000.0
2008-05-06 03:31:00,103.5,103.555,103.5,103.515,142800000.0
2008-05-06 03:32:00,103.52,103.525,103.52,103.52,29100000.0
2008-05-06 03:33:00,103.52,103.53,103.52,103.52,77300000.0
2008-05-06 03:34:00,103.52,103.52,103.51,103.52,100300000.0
2008-05-06 03:35:00,103.515,103.53,103.51,103.53,109799999.0
2008-05-06 03:36:00,103.54,103.54,103.53,103.54,35200000.0
2008-05-06 03:37:00,103.55,103.55,103.53,103.53,56100000.0
2008-05-06 03:38:00,103.53,103.53,103.52,103.52,8200000.0
2008-05-06 03:39:00,103.52,103.52,103.5,103.51,235699998.0
2008-05-06 03:40:00,103.51,103.51,103.5,103.51,60599999.0
2008-05-06 03:41:00,103.51,103.51,103.41,103.44,407700000.0
2008-05-06 03:42:00,103.44,103.46,103.44,103.46,95300000.0
2008-05-06 03:43:00,103.46,103.465,103.455,103.455,22400000.0
2008-05-06 03:44:00,103.46,103.47,103.45,103.47,50600000.0
2008-05-06 03:45:00,103.48,103.51,103.47,103.51,26100000.0
2008-05-06 03:46:00,103.51,103.51,103.5,103.5,95899999.0
2008-05-06 03:47:00,103.5,103.52,103.5,103.52,263200002.0
2008-05-06 03:48:00,103.51,103.52,103.51,103.51,103599999.0
2008-05-06 03:49:00,103.52,103.54,103.52,103.54,272199995.0
2008-05-06 03:50:00,103.54,103.57,103.53,103.555,390899995.0
2008-05-06 03:51:00,103.555,103.57,103.545,103.555,47800000.0
2008-05-06 03:52:00,103.555,103.555,103.54,103.545,38200000.0
2008-05-06 03:53:00,103.545,103.555,103.53,103.53,51400000.0
2008-05-06 03:54:00,103.53,103.56,103.53,103.55,94100000.0
2008-05-06 03:55:00,103.55,103.55,103.515,103.54,85000000.0
2008-05-06 03:56:00,103.54,103.55,103.53,103.55,127000000.0
2008-05-06 03:57:00,103.55,103.57,103.51,103.55,297999998.0
2008-05-06 03:58:00,103.55,103.55,103.55,103.55,50600000.0
2008-05-06 03:59:00,103.56,103.57,103.54,103.54,219200000.0
2008-05-06 04:00:00,103.54,103.55,103.54,103.55,358199997.0
2008-05-06 04:01:00,103.55,103.55,103.53,103.55,289500000.0
2008-05-06 04:02:00,103.55,103.55,103.52,103.52,170400000.0
2008-05-06 04:03:00,103.52,103.54,103.52,103.52,363299999.0
2008-05-06 04:04:00,103.53,103.55,103.53,103.54,203999999.0
2008-05-06 04:05:00,103.54,103.58,103.53,103.58,497199996.0
2008-05-06 04:06:00,103.58,103.58,103.57,103.58,252599998.0
2008-05-06 04:07:00,103.58,103.59,103.57,103.58,310000000.0
2008-05-06 04:08:00,103.58,103.6,103.58,103.58,80600000.0
2008-05-06 04:09:00,103.58,103.585,103.58,103.585,206299994.0
2008-05-06 04:10:00,103.585,103.585,103.57,103.57,37600000.0
2008-05-06 04:11:00,103.57,103.57,103.56,103.56,68500000.0
2008-05-06 04:12:00,103.56,103.565,103.54,103.565,91300000.0
2008-05-06 04:13:00,103.565,103.57,103.55,103.56,266600000.0
2008-05-06 04:14:00,103.57,103.57,103.56,103.56,69900000.0
2008-05-06 04:15:00,103.56,103.57,103.56,103.56,77800000.0
2008-05-06 04:16:00,103.56,103.56,103.56,103.56,4900000.0
2008-05-06 04:17:00,103.56,103.56,103.56,103.56,7200000.0
2008-05-06 04:18:00,103.55,103.55,103.51,103.53,481500000.0
2008-05-06 04:19:00,103.53,103.54,103.5,103.54,470000000.0
2008-05-06 04:20:00,103.53,103.55,103.52,103.55,320699998.0
2008-05-06 04:21:00,103.55,103.575,103.55,103.56,293099997.0
2008-05-06 04:22:00,103.55,103.55,103.52,103.54,627199997.0
2008-05-06 04:23:00,103.54,103.54,103.48,103.51,710000002.0
2008-05-06 04:24:00,103.51,103.52,103.49,103.52,379600000.0
2008-05-06 04:25:00,103.53,103.53,103.53,103.53,92600000.0
2008-05-06 04:26:00,103.53,103.57,103.53,103.56,258700000.0
2008-05-06 04:27:00,103.56,103.56,103.54,103.54,69500000.0
2008-05-06 04:28:00,103.54,103.56,103.53,103.56,137800000.0
2008-05-06 04:29:00,103.57,103.59,103.57,103.58,67900000.0
2008-05-06 04:30:00,103.58,103.58,103.58,103.58,15200000.0
2008-05-06 04:31:00,103.58,103.58,103.57,103.57,63100000.0
2008-05-06 04:32:00,103.57,103.6,103.57,103.59,58800000.0
2008-05-06 04:33:00,103.585,103.66,103.58,103.66,112500000.0
2008-05-06 04:34:00,103.66,103.71,103.66,103.71,122700000.0
2008-05-06 04:35:00,103.71,103.71,103.655,103.665,111400000.0
2008-05-06 04:36:00,103.655,103.7,103.655,103.68,178800000.0
2008-05-06 04:37:00,103.68,103.69,103.66,103.67,102700000.0
2008-05-06 04:38:00,103.68,103.695,103.67,103.68,34900000.0
2008-05-06 04:39:00,103.68,103.69,103.67,103.68,64900000.0
2008-05-06 04:40:00,103.685,103.705,103.67,103.69,275200000.0
2008-05-06 04:41:00,103.69,103.69,103.665,103.68,221600000.0
2008-05-06 04:42:00,103.68,103.69,103.645,103.645,75500000.0
2008-05-06 04:43:00,103.65,103.66,103.635,103.64,21700000.0
2008-05-06 04:44:00,103.65,103.665,103.64,103.665,52800000.0
2008-05-06 04:45:00,103.655,103.67,103.65,103.65,31200000.0
2008-05-06 04:46:00,103.655,103.66,103.64,103.65,45200000.0
2008-05-06 04:47:00,103.64,103.65,103.62,103.62,118100000.0
2008-05-06 04:48:00,103.62,103.64,103.62,103.63,88900000.0
2008-05-06 04:49:00,103.63,103.64,103.63,103.635,44000000.0
2008-05-06 04:50:00,103.635,103.635,103.62,103.625,22900000.0
2008-05-06 04:51:00,103.63,103.64,103.63,103.64,127200000.0
2008-05-06 04:52:00,103.64,103.64,103.64,103.64,48200000.0
2008-05-06 04:53:00,103.64,103.66,103.64,103.66,33100000.0
2008-05-06 04:54:00,103.665,103.68,103.665,103.67,17600000.0
2008-05-06 04:55:00,103.675,103.68,103.67,103.675,11200000.0
2008-05-06 04:56:00,103.68,103.68,103.67,103.67,28000000.0
2008-05-06 04:57:00,103.67,103.67,103.66,103.66,14400000.0
2008-05-06 04:58:00,103.66,103.71,103.66,103.71,63500000.0
2008-05-06 04:59:00,103.71,103.71,103.68,103.68,34300000.0
2008-05-06 05:00:00,103.68,103.685,103.68,103.685,10000000.0
2008-05-06 05:01:00,103.695,103.7,103.69,103.695,18000000.0
2008-05-06 05:02:00,103.695,103.705,103.695,103.705,13800000.0
2008-05-06 05:03:00,103.705,103.705,103.685,103.685,4800000.0
2008-05-06 05:04:00,103.685,103.69,103.67,103.68,30700000.0
2008-05-06 05:05:00,103.685,103.72,103.685,103.72,102100000.0
2008-05-06 05:06:00,103.715,103.715,103.67,103.7,86900000.0
2008-05-06 05:07:00,103.7,103.72,103.7,103.72,48200000.0
2008-05-06 05:08:00,103.725,103.73,103.725,103.73,4000000.0
2008-05-06 05:09:00,103.735,103.735,103.715,103.715,9600000.0
2008-05-06 05:10:00,103.71,103.71,103.7,103.71,7500000.0
2008-05-06 05:11:00,103.71,103.71,103.69,103.69,34400000.0
2008-05-06 05:12:00,103.68,103.68,103.62,103.62,100700000.0
2008-05-06 05:13:00,103.62,103.635,103.605,103.635,25900000.0
2008-05-06 05:14:00,103.64,103.64,103.64,103.64,1500000.0
2008-05-06 05:15:00,103.64,103.645,103.605,103.64,119800000.0
2008-05-06 05:16:00,103.65,103.65,103.65,103.65,400000.0
2008-05-06 05:17:00,103.65,103.65,103.65,103.65,13100000.0
2008-05-06 05:18:00,103.64,103.65,103.64,103.65,13100000.0
2008-05-06 05:20:00,103.645,103.645,103.645,103.645,8800000.0
2008-05-06 05:21:00,103.645,103.65,103.645,103.65,9200000.0
2008-05-06 05:22:00,103.65,103.65,103.65,103.65,800000.0
2008-05-06 05:23:00,103.65,103.67,103.65,103.67,50900000.0
2008-05-06 05:24:00,103.66,103.66,103.645,103.645,15500000.0
2008-05-06 05:25:00,103.645,103.645,103.64,103.64,5100000.0
2008-05-06 05:26:00,103.64,103.65,103.64,103.64,9600000.0
2008-05-06 05:27:00,103.64,103.64,103.61,103.62,11100000.0
2008-05-06 05:28:00,103.62,103.62,103.62,103.62,4400000.0
2008-05-06 05:29:00,103.625,103.65,103.625,103.64,35900000.0
2008-05-06 05:30:00,103.645,103.655,103.645,103.645,16300000.0
2008-05-06 05:32:00,103.64,103.64,103.635,103.64,13600000.0
2008-05-06 05:33:00,103.64,103.64,103.64,103.64,2000000.0
2008-05-06 05:35:00,103.64,103.64,103.64,103.64,1600000.0
2008-05-06 05:36:00,103.645,103.645,103.64,103.64,5900000.0
2008-05-06 05:37:00,103.645,103.65,103.645,103.65,3200000.0
2008-05-06 05:38:00,103.655,103.67,103.65,103.65,34100000.0
2008-05-06 05:40:00,103.655,103.655,103.65,103.65,3500000.0
2008-05-06 05:42:00,103.655,103.655,103.655,103.655,800000.0
2008-05-06 05:43:00,103.645,103.645,103.645,103.645,800000.0
2008-05-06 05:44:00,103.65,103.65,103.65,103.65,800000.0
2008-05-06 05:46:00,103.655,103.655,103.655,103.655,800000.0
2008-05-06 05:47:00,103.645,103.645,103.645,103.645,2400000.0
2008-05-06 05:48:00,103.655,103.66,103.655,103.66,4000000.0
2008-05-06 05:49:00,103.66,103.66,103.64,103.64,5600000.0
2008-05-06 05:51:00,103.645,103.67,103.645,103.66,12800000.0
2008-05-06 05:52:00,103.665,103.695,103.66,103.675,17700000.0
2008-05-06 05:53:00,103.685,103.685,103.665,103.665,4800000.0
2008-05-06 05:54:00,103.67,103.68,103.67,103.68,6400000.0
2008-05-06 05:55:00,103.685,103.69,103.68,103.685,6400000.0
2008-05-06 05:56:00,103.685,103.695,103.665,103.665,52400000.0
2008-05-06 05:57:00,103.665,103.675,103.665,103.675,44800000.0
2008-05-06 05:58:00,103.675,103.675,103.655,103.66,80000000.0
2008-05-06 05:59:00,103.665,103.665,103.665,103.665,1600000.0
2008-05-06 06:01:00,103.665,103.67,103.665,103.67,4000000.0
2008-05-06 06:02:00,103.67,103.67,103.65,103.665,10500000.0
2008-05-06 06:03:00,103.665,103.675,103.655,103.66,8100000.0
2008-05-06 06:04:00,103.665,103.665,103.655,103.66,10500000.0
2008-05-06 06:05:00,103.66,103.665,103.655,103.655,11900000.0
2008-05-06 06:06:00,103.655,103.66,103.655,103.66,6600000.0
2008-05-06 06:08:00,103.66,103.67,103.66,103.67,9200000.0
2008-05-06 06:09:00,103.66,103.66,103.65,103.65,9200000.0
2008-05-06 06:10:00,103.66,103.68,103.66,103.68,3500000.0
2008-05-06 06:11:00,103.68,103.68,103.66,103.66,4200000.0
2008-05-06 06:13:00,103.665,103.67,103.66,103.66,14400000.0
2008-05-06 06:14:00,103.655,103.66,103.655,103.66,17200000.0
2008-05-06 06:15:00,103.66,103.66,103.66,103.66,400000.0
2008-05-06 06:16:00,103.66,103.66,103.66,103.66,5700000.0
2008-05-06 06:17:00,103.66,103.675,103.66,103.675,5100000.0
2008-05-06 06:18:00,103.675,103.68,103.675,103.68,4000000.0
2008-05-06 06:19:00,103.68,103.68,103.68,103.68,1600000.0
2008-05-06 06:20:00,103.68,103.68,103.68,103.68,800000.0
2008-05-06 06:21:00,103.685,103.69,103.685,103.69,3200000.0
2008-05-06 06:22:00,103.695,103.71,103.69,103.71,7200000.0
2008-05-06 06:23:00,103.71,103.72,103.705,103.715,11200000.0
2008-05-06 06:24:00,103.72,103.735,103.68,103.68,44000000.0
2008-05-06 06:25:00,103.68,103.68,103.68,103.68,10000000.0
2008-05-06 06:26:00,103.675,103.675,103.665,103.665,4300000.0
2008-05-06 06:27:00,103.665,103.67,103.665,103.67,9800000.0
2008-05-06 06:28:00,103.67,103.67,103.65,103.655,16500000.0
2008-05-06 06:29:00,103.66,103.66,103.66,103.66,400000.0
2008-05-06 06:30:00,103.66,103.665,103.66,103.665,2700000.0
2008-05-06 06:31:00,103.665,103.72,103.665,103.705,31600000.0
2008-05-06 06:32:00,103.705,103.71,103.67,103.69,95400000.0
2008-05-06 06:33:00,103.69,103.7,103.69,103.69,9900000.0
2008-05-06 06:34:00,103.69,103.69,103.665,103.67,14200000.0
2008-05-06 06:35:00,103.66,103.66,103.64,103.64,10100000.0
2008-05-06 06:36:00,103.64,103.64,103.59,103.61,36300000.0
2008-05-06 06:37:00,103.61,103.62,103.61,103.62,5600000.0
2008-05-06 06:38:00,103.62,103.65,103.62,103.65,22100000.0
2008-05-06 06:39:00,103.65,103.665,103.645,103.65,77900000.0
2008-05-06 06:40:00,103.64,103.72,103.625,103.72,22800000.0
2008-05-06 06:41:00,103.685,103.695,103.665,103.665,124400000.0
2008-05-06 06:42:00,103.665,103.685,103.645,103.675,61600000.0
2008-05-06 06:43:00,103.675,103.705,103.675,103.69,41600000.0
2008-05-06 06:44:00,103.69,103.69,103.65,103.66,17200000.0
2008-05-06 06:45:00,103.66,103.66,103.63,103.64,4800000.0
2008-05-06 06:46:00,103.63,103.64,103.63,103.64,16700000.0
2008-05-06 06:47:00,103.64,103.64,103.63,103.63,6100000.0
2008-05-06 06:48:00,103.64,103.64,103.63,103.63,45100000.0
2008-05-06 06:49:00,103.63,103.64,103.625,103.63,32600000.0
2008-05-06 06:50:00,103.63,103.655,103.63,103.655,8200000.0
2008-05-06 06:51:00,103.66,103.66,103.65,103.65,3200000.0
2008-05-06 06:52:00,103.65,103.65,103.64,103.65,3200000.0
2008-05-06 06:53:00,103.65,103.65,103.65,103.65,800000.0
2008-05-06 06:54:00,103.65,103.66,103.64,103.64,15300000.0
2008-05-06 06:55:00,103.63,103.63,103.62,103.625,13800000.0
2008-05-06 06:56:00,103.63,103.665,103.63,103.665,13900000.0
2008-05-06 06:57:00,103.665,103.665,103.635,103.64,14800000.0
2008-05-06 06:58:00,103.645,103.65,103.64,103.65,14700000.0
2008-05-06 06:59:00,103.655,103.69,103.655,103.68,31900000.0
2008-05-06 07:00:00,103.68,103.685,103.665,103.685,20300000.0
2008-05-06 07:01:00,103.67,103.675,103.65,103.65,8800000.0
2008-05-06 07:02:00,103.655,103.66,103.615,103.63,33500000.0
2008-05-06 07:03:00,103.63,103.63,103.63,103.63,6200000.0
2008-05-06 07:04:00,103.635,103.635,103.63,103.635,2800000.0
2008-05-06 07:05:00,103.64,103.64,103.63,103.63,48200000.0
2008-05-06 07:06:00,103.635,103.635,103.625,103.635,48200000.0
2008-05-06 07:07:00,103.635,103.645,103.635,103.64,103300000.0
2008-05-06 07:08:00,103.645,103.645,103.635,103.645,44800000.0
2008-05-06 07:09:00,103.645,103.645,103.645,103.645,900000.0
2008-05-06 07:10:00,103.645,103.645,103.645,103.645,3400000.0
2008-05-06 07:11:00,103.645,103.645,103.635,103.635,6300000.0
2008-05-06 07:12:00,103.64,103.645,103.64,103.645,6700000.0
2008-05-06 07:13:00,103.64,103.64,103.64,103.64,2300000.0
2008-05-06 07:14:00,103.64,103.645,103.615,103.625,94000000.0
2008-05-06 07:15:00,103.625,103.635,103.62,103.635,6400000.0
2008-05-06 07:16:00,103.67,103.675,103.66,103.675,20400000.0
2008-05-06 07:17:00,103.675,103.71,103.675,103.7,12200000.0
2008-05-06 07:18:00,103.7,103.7,103.7,103.7,800000.0
2008-05-06 07:19:00,103.69,103.7,103.69,103.7,1600000.0
2008-05-06 07:20:00,103.69,103.7,103.69,103.7,2400000.0
2008-05-06 07:21:00,103.7,103.7,103.7,103.7,1600000.0
2008-05-06 07:22:00,103.71,103.71,103.71,103.71,800000.0
2008-05-06 07:23:00,103.72,103.72,103.71,103.71,800000.0
2008-05-06 07:24:00,103.71,103.71,103.65,103.69,22200000.0
2008-05-06 07:25:00,103.69,103.69,103.68,103.68,2100000.0
2008-05-06 07:26:00,103.7,103.7,103.7,103.7,400000.0
2008-05-06 07:27:00,103.69,103.69,103.68,103.68,6000000.0
2008-05-06 07:28:00,103.675,103.675,103.65,103.665,6500000.0
2008-05-06 07:29:00,103.66,103.68,103.66,103.675,6000000.0
2008-05-06 07:30:00,103.67,103.69,103.665,103.685,15500000.0
2008-05-06 07:31:00,103.685,103.695,103.685,103.685,9600000.0
2008-05-06 07:32:00,103.685,103.685,103.65,103.655,11500000.0
2008-05-06 07:33:00,103.65,103.67,103.65,103.655,39400000.0
2008-05-06 07:34:00,103.65,103.675,103.65,103.675,11600000.0
2008-05-06 07:35:00,103.675,103.68,103.675,103.68,9200000.0
2008-05-06 07:36:00,103.68,103.68,103.65,103.655,15300000.0
2008-05-06 07:37:00,103.655,103.665,103.65,103.665,13400000.0
2008-05-06 07:39:00,103.66,103.665,103.655,103.665,12800000.0
2008-05-06 07:40:00,103.665,103.665,103.66,103.665,2300000.0
2008-05-06 07:41:00,103.665,103.675,103.665,103.665,12000000.0
2008-05-06 07:42:00,103.665,103.67,103.665,103.67,600000.0
2008-05-06 07:43:00,103.67,103.7,103.67,103.7,16300000.0
2008-05-06 07:44:00,103.7,103.73,103.7,103.7,18100000.0
2008-05-06 07:45:00,103.7,103.72,103.7,103.71,16900000.0
2008-05-06 07:46:00,103.715,103.72,103.715,103.72,1100000.0
2008-05-06 07:47:00,103.72,103.72,103.71,103.71,1900000.0
2008-05-06 07:48:00,103.715,103.725,103.715,103.72,6300000.0
2008-05-06 07:49:00,103.73,103.74,103.725,103.73,17400000.0
2008-05-06 07:50:00,103.73,103.73,103.695,103.695,9000000.0
2008-05-06 07:51:00,103.695,103.7,103.685,103.7,15200000.0
2008-05-06 07:52:00,103.7,103.72,103.68,103.695,15300000.0
2008-05-06 07:53:00,103.695,103.705,103.68,103.7,11400000.0
2008-05-06 07:54:00,103.7,103.705,103.69,103.7,19000000.0
2008-05-06 07:55:00,103.7,103.72,103.7,103.72,7500000.0
2008-05-06 07:56:00,103.72,103.73,103.72,103.73,18000000.0
2008-05-06 07:57:00,103.73,103.735,103.73,103.73,11100000.0
2008-05-06 07:58:00,103.735,103.745,103.73,103.74,43700000.0
2008-05-06 07:59:00,103.745,103.79,103.74,103.77,24200000.0
2008-05-06 08:00:00,103.79,103.81,103.78,103.795,21700000.0
2008-05-06 08:01:00,103.79,103.79,103.75,103.79,17900000.0
2008-05-06 08:02:00,103.79,103.79,103.77,103.77,4900000.0
2008-05-06 08:03:00,103.77,103.77,103.75,103.75,10100000.0
2008-05-06 08:04:00,103.75,103.75,103.75,103.75,2800000.0
2008-05-06 08:05:00,103.75,103.76,103.75,103.75,5900000.0
2008-05-06 08:06:00,103.75,103.76,103.72,103.72,16200000.0
2008-05-06 08:07:00,103.72,103.75,103.72,103.75,9100000.0
2008-05-06 08:08:00,103.75,103.75,103.74,103.75,4100000.0
2008-05-06 08:09:00,103.75,103.75,103.73,103.74,5900000.0
2008-05-06 08:10:00,103.73,103.76,103.73,103.76,4000000.0
2008-05-06 08:11:00,103.76,103.78,103.76,103.76,7800000.0
2008-05-06 08:12:00,103.76,103.77,103.75,103.75,21800000.0
2008-05-06 08:13:00,103.75,103.77,103.75,103.76,6500000.0
2008-05-06 08:14:00,103.76,103.78,103.76,103.77,3400000.0
2008-05-06 08:15:00,103.77,103.77,103.76,103.76,1200000.0
2008-05-06 08:16:00,103.76,103.79,103.76,103.79,6900000.0
2008-05-06 08:17:00,103.78,103.78,103.77,103.78,2500000.0
2008-05-06 08:18:00,103.78,103.78,103.78,103.78,800000.0
2008-05-06 08:19:00,103.78,103.78,103.77,103.77,1200000.0
2008-05-06 08:20:00,103.77,103.77,103.77,103.77,2000000.0
2008-05-06 08:21:00,103.78,103.78,103.78,103.78,2000000.0
2008-05-06 08:22:00,103.78,103.82,103.78,103.81,16600000.0
2008-05-06 08:23:00,103.81,103.82,103.8,103.8,9900000.0
2008-05-06 08:24:00,103.8,103.8,103.76,103.77,17100000.0
2008-05-06 08:25:00,103.77,103.81,103.77,103.81,15200000.0
2008-05-06 08:26:00,103.81,103.83,103.78,103.83,14500000.0
2008-05-06 08:27:00,103.82,103.84,103.815,103.83,12000000.0
2008-05-06 08:28:00,103.83,103.83,103.83,103.83,800000.0
2008-05-06 08:29:00,103.82,103.83,103.82,103.83,1300000.0
2008-05-06 08:30:00,103.83,103.84,103.83,103.83,3800000.0
2008-05-06 08:31:00,103.82,103.855,103.82,103.85,8300000.0
2008-05-06 08:32:00,103.855,103.865,103.855,103.865,6400000.0
2008-05-06 08:33:00,103.865,103.915,103.865,103.91,63200000.0
2008-05-06 08:34:00,103.91,103.92,103.89,103.9,25100000.0
2008-05-06 08:35:00,103.9,103.93,103.885,103.93,26600000.0
2008-05-06 08:36:00,103.93,103.93,103.89,103.89,41200000.0
2008-05-06 08:37:00,103.89,103.92,103.88,103.9,27500000.0
2008-05-06 08:38:00,103.9,103.92,103.88,103.9,29900000.0
2008-05-06 08:39:00,103.9,103.9,103.85,103.86,44100000.0
2008-05-06 08:40:00,103.86,103.87,103.85,103.865,26800000.0
2008-05-06 08:41:00,103.865,103.88,103.865,103.88,44400000.0
2008-05-06 08:42:00,103.88,103.89,103.84,103.89,29600000.0
2008-05-06 08:43:00,103.89,103.91,103.88,103.9,26400000.0
2008-05-06 08:44:00,103.915,103.955,103.91,103.93,29600000.0
2008-05-06 08:45:00,103.93,103.93,103.9,103.9,6200000.0
2008-05-06 08:46:00,103.9,103.9,103.85,103.86,41000000.0
2008-05-06 08:47:00,103.865,103.885,103.85,103.85,47900000.0
2008-05-06 08:48:00,103.85,103.92,103.85,103.92,31900000.0
2008-05-06 08:49:00,103.92,103.95,103.885,103.885,75000000.0
2008-05-06 08:50:00,103.885,103.925,103.88,103.925,32300000.0
2008-05-06 08:51:00,103.925,103.95,103.91,103.94,48400000.0
2008-05-06 08:52:00,103.94,103.94,103.9,103.92,40700000.0
2008-05-06 08:53:00,103.91,103.91,103.9,103.91,8400000.0
2008-05-06 08:54:00,103.91,103.92,103.88,103.89,30500000.0
2008-05-06 08:55:00,103.885,103.93,103.885,103.92,41900000.0
2008-05-06 08:56:00,103.92,103.92,103.91,103.92,6900000.0
2008-05-06 08:57:00,103.92,103.95,103.89,103.89,23100000.0
2008-05-06 08:58:00,103.89,103.905,103.88,103.88,59900000.0
2008-05-06 08:59:00,103.88,103.885,103.84,103.88,55400000.0
2008-05-06 09:00:00,103.88,103.895,103.87,103.87,49500000.0
2008-05-06 09:01:00,103.87,103.88,103.845,103.86,45400000.0
2008-05-06 09:02:00,103.85,103.86,103.835,103.86,22200000.0
2008-05-06 09:03:00,103.865,103.865,103.84,103.855,18000000.0
2008-05-06 09:04:00,103.845,103.885,103.845,103.87,39600000.0
2008-05-06 09:05:00,103.87,103.9,103.86,103.88,39200000.0
2008-05-06 09:06:00,103.88,103.95,103.88,103.93,60500000.0
2008-05-06 09:07:00,103.93,103.93,103.91,103.92,26000000.0
2008-05-06 09:08:00,103.925,104.01,103.925,104.0,33600000.0
2008-05-06 09:09:00,104.0,104.01,103.98,103.99,30100000.0
2008-05-06 09:10:00,104.0,104.0,103.96,103.96,34600000.0
2008-05-06 09:11:00,103.96,103.98,103.96,103.98,17800000.0
2008-05-06 09:12:00,103.98,103.98,103.94,103.95,18400000.0
2008-05-06 09:13:00,103.95,103.95,103.9,103.92,20500000.0
2008-05-06 09:14:00,103.92,103.945,103.9,103.905,45100000.0
2008-05-06 09:15:00,103.91,103.915,103.875,103.905,21500000.0
2008-05-06 09:16:00,103.91,103.93,103.91,103.91,27900000.0
2008-05-06 09:17:00,103.91,103.93,103.9,103.93,28200000.0
2008-05-06 09:18:00,103.93,103.97,103.93,103.97,17700000.0
2008-05-06 09:19:00,103.97,103.99,103.91,103.92,29100000.0
2008-05-06 09:20:00,103.92,103.93,103.905,103.92,29000000.0
2008-05-06 09:21:00,103.915,103.935,103.9,103.93,26900000.0
2008-05-06 09:22:00,103.93,103.94,103.91,103.91,14900000.0
2008-05-06 09:23:00,103.91,103.93,103.91,103.91,9500000.0
2008-05-06 09:24:00,103.92,103.945,103.88,103.885,26000000.0
2008-05-06 09:25:00,103.88,103.91,103.87,103.88,71000000.0
2008-05-06 09:26:00,103.88,103.96,103.865,103.93,61000000.0
2008-05-06 09:27:00,103.945,103.945,103.87,103.915,44800000.0
2008-05-06 09:28:00,103.91,103.95,103.895,103.9,89500000.0
2008-05-06 09:29:00,103.9,103.9,103.895,103.895,38200000.0
2008-05-06 09:30:00,103.9,103.9,103.89,103.9,23100000.0
2008-05-06 09:31:00,103.905,103.92,103.88,103.89,36700000.0
2008-05-06 09:32:00,103.89,103.93,103.88,103.92,45600000.0
2008-05-06 09:33:00,103.92,103.975,103.9,103.95,46000000.0
2008-05-06 09:34:00,103.945,103.955,103.89,103.93,45700000.0
2008-05-06 09:35:00,103.925,103.965,103.88,103.93,42900000.0
2008-05-06 09:36:00,103.935,103.945,103.845,103.865,44900000.0
2008-05-06 09:37:00,103.865,103.875,103.81,103.84,75300000.0
2008-05-06 09:38:00,103.845,103.885,103.815,103.815,83800000.0
2008-05-06 09:39:00,103.815,103.825,103.775,103.795,20700000.0
2008-05-06 09:40:00,103.785,103.8,103.77,103.79,49800000.0
2008-05-06 09:41:00,103.785,103.795,103.77,103.77,19500000.0
2008-05-06 09:42:00,103.77,103.845,103.77,103.83,32600000.0
2008-05-06 09:43:00,103.835,103.835,103.825,103.83,10600000.0
2008-05-06 09:44:00,103.825,103.835,103.81,103.835,29800000.0
2008-05-06 09:45:00,103.84,103.86,103.81,103.85,33400000.0
2008-05-06 09:46:00,103.845,103.86,103.825,103.835,34000000.0
2008-05-06 09:47:00,103.835,103.835,103.8,103.815,29700000.0
2008-05-06 09:48:00,103.82,103.835,103.8,103.81,35700000.0
2008-05-06 09:49:00,103.81,103.81,103.785,103.795,20500000.0
2008-05-06 09:50:00,103.795,103.825,103.795,103.8,22200000.0
2008-05-06 09:51:00,103.8,103.805,103.765,103.775,30400000.0
2008-05-06 09:52:00,103.775,103.795,103.755,103.765,53000000.0
2008-05-06 09:53:00,103.765,103.785,103.755,103.775,29700000.0
2008-05-06 09:54:00,103.785,103.795,103.775,103.78,27200000.0
2008-05-06 09:55:00,103.785,103.81,103.77,103.79,24200000.0
2008-05-06 09:56:00,103.795,103.805,103.78,103.785,16700000.0
2008-05-06 09:57:00,103.78,103.79,103.775,103.785,16400000.0
2008-05-06 09:58:00,103.795,103.815,103.75,103.8,43400000.0
2008-05-06 09:59:00,103.805,103.83,103.79,103.815,44600000.0
2008-05-06 10:00:00,103.81,103.855,103.775,103.855,38300000.0
2008-05-06 10:01:00,103.875,103.885,103.805,103.81,24300000.0
2008-05-06 10:02:00,103.805,103.83,103.78,103.795,44700000.0
2008-05-06 10:03:00,103.8,103.885,103.8,103.86,57300000.0
2008-05-06 10:04:00,103.855,103.875,103.815,103.815,106300000.0
2008-05-06 10:05:00,103.815,103.825,103.795,103.82,70000000.0
2008-05-06 10:06:00,103.815,103.83,103.815,103.83,51800000.0
2008-05-06 10:07:00,103.825,103.85,103.805,103.835,131300000.0
2008-05-06 10:08:00,103.83,103.885,103.83,103.885,100700000.0
2008-05-06 10:09:00,103.885,103.925,103.885,103.895,108800000.0
2008-05-06 10:10:00,103.895,103.91,103.815,103.835,110800000.0
2008-05-06 10:11:00,103.835,103.85,103.805,103.815,116500000.0
2008-05-06 10:12:00,103.815,103.85,103.815,103.84,44000000.0
2008-05-06 10:13:00,103.835,103.835,103.685,103.765,101600000.0
2008-05-06 10:14:00,103.765,103.78,103.745,103.775,67200000.0
2008-05-06 10:15:00,103.775,103.78,103.71,103.735,48100000.0
2008-05-06 10:16:00,103.73,103.745,103.715,103.715,19200000.0
2008-05-06 10:17:00,103.715,103.755,103.705,103.735,16900000.0
2008-05-06 10:18:00,103.735,103.745,103.685,103.71,61800000.0
2008-05-06 10:19:00,103.71,103.715,103.695,103.695,25700000.0
2008-05-06 10:20:00,103.695,103.695,103.645,103.675,42100000.0
2008-05-06 10:21:00,103.675,103.69,103.655,103.68,126800000.0
2008-05-06 10:22:00,103.68,103.685,103.66,103.665,52400000.0
2008-05-06 10:23:00,103.665,103.685,103.66,103.665,31700000.0
2008-05-06 10:24:00,103.665,103.675,103.665,103.675,4300000.0
2008-05-06 10:25:00,103.675,103.675,103.665,103.665,53500000.0
2008-05-06 10:26:00,103.67,103.675,103.615,103.625,113300000.0
2008-05-06 10:27:00,103.63,103.67,103.63,103.67,38400000.0
2008-05-06 10:28:00,103.665,103.68,103.65,103.655,60500000.0
2008-05-06 10:29:00,103.655,103.655,103.59,103.6,58600000.0
2008-05-06 10:30:00,103.6,103.605,103.565,103.565,42800000.0
2008-05-06 10:31:00,103.565,103.575,103.535,103.55,86900000.0
2008-05-06 10:32:00,103.545,103.575,103.535,103.565,148300000.0
2008-05-06 10:33:00,103.56,103.565,103.515,103.53,47300000.0
2008-05-06 10:34:00,103.53,103.595,103.525,103.595,63300000.0
2008-05-06 10:35:00,103.595,103.625,103.565,103.625,70300000.0
2008-05-06 10:36:00,103.625,103.635,103.605,103.615,39700000.0
2008-05-06 10:37:00,103.62,103.62,103.595,103.605,22900000.0
2008-05-06 10:38:00,103.61,103.615,103.56,103.585,14500000.0
2008-05-06 10:39:00,103.585,103.6,103.575,103.59,29200000.0
2008-05-06 10:40:00,103.595,103.635,103.57,103.57,37500000.0
2008-05-06 10:41:00,103.57,103.57,103.5,103.555,38400000.0
2008-05-06 10:42:00,103.55,103.62,103.54,103.585,18000000.0
2008-05-06 10:43:00,103.585,103.585,103.51,103.54,70000000.0
2008-05-06 10:44:00,103.54,103.57,103.535,103.55,32900000.0
2008-05-06 10:45:00,103.545,103.585,103.545,103.57,21200000.0
2008-05-06 10:46:00,103.575,103.6,103.555,103.565,33100000.0
2008-05-06 10:47:00,103.565,103.565,103.53,103.535,21700000.0
2008-05-06 10:48:00,103.535,103.595,103.535,103.56,30800000.0
2008-05-06 10:49:00,103.56,103.565,103.535,103.535,37600000.0
2008-05-06 10:50:00,103.535,103.565,103.525,103.565,45600000.0
2008-05-06 10:51:00,103.565,103.575,103.565,103.575,23500000.0
2008-05-06 10:52:00,103.575,103.625,103.565,103.615,75600000.0
2008-05-06 10:53:00,103.615,103.615,103.595,103.595,25100000.0
2008-05-06 10:54:00,103.6,103.605,103.595,103.6,8100000.0
2008-05-06 10:55:00,103.6,103.655,103.54,103.605,170500000.0
2008-05-06 10:56:00,103.595,103.625,103.585,103.595,103000000.0
2008-05-06 10:57:00,103.595,103.615,103.58,103.59,103800000.0
2008-05-06 10:58:00,103.585,103.61,103.585,103.605,75500000.0
2008-05-06 10:59:00,103.61,103.62,103.585,103.585,175900000.0
2008-05-06 11:00:00,103.585,103.585,103.53,103.545,89400000.0
2008-05-06 11:01:00,103.535,103.575,103.535,103.57,133900000.0
2008-05-06 11:02:00,103.565,103.565,103.555,103.555,134300000.0
2008-05-06 11:03:00,103.555,103.575,103.505,103.575,126600000.0
2008-05-06 11:04:00,103.575,103.575,103.55,103.565,41100000.0
2008-05-06 11:05:00,103.565,103.565,103.525,103.535,56400000.0
2008-05-06 11:06:00,103.54,103.55,103.525,103.54,93100000.0
2008-05-06 11:07:00,103.54,103.55,103.535,103.545,55500000.0
2008-05-06 11:08:00,103.545,103.565,103.535,103.555,82600000.0
2008-05-06 11:09:00,103.55,103.585,103.55,103.575,40200000.0
2008-05-06 11:10:00,103.58,103.595,103.575,103.595,84100000.0
2008-05-06 11:11:00,103.595,103.65,103.595,103.645,79600000.0
2008-05-06 11:12:00,103.65,103.675,103.65,103.675,40300000.0
2008-05-06 11:13:00,103.665,103.68,103.655,103.675,90300000.0
2008-05-06 11:14:00,103.68,103.725,103.675,103.725,128200000.0
2008-05-06 11:15:00,103.725,103.725,103.685,103.685,110500000.0
2008-05-06 11:16:00,103.685,103.69,103.675,103.68,8800000.0
2008-05-06 11:17:00,103.69,103.7,103.68,103.68,7500000.0
2008-05-06 11:19:00,103.685,103.715,103.685,103.695,9900000.0
2008-05-06 11:20:00,103.69,103.695,103.69,103.695,6500000.0
2008-05-06 11:21:00,103.695,103.695,103.695,103.695,300000.0
2008-05-06 11:22:00,103.695,103.705,103.695,103.705,5600000.0
2008-05-06 11:23:00,103.705,103.705,103.67,103.67,14100000.0
2008-05-06 11:24:00,103.67,103.675,103.665,103.675,5500000.0
2008-05-06 11:25:00,103.675,103.71,103.67,103.695,28100000.0
2008-05-06 11:26:00,103.705,103.705,103.61,103.655,55900000.0
2008-05-06 11:27:00,103.66,103.665,103.63,103.64,28200000.0
2008-05-06 11:28:00,103.635,103.675,103.635,103.665,33800000.0
2008-05-06 11:29:00,103.68,103.68,103.66,103.665,18300000.0
2008-05-06 11:30:00,103.665,103.685,103.645,103.675,45800000.0
2008-05-06 11:31:00,103.675,103.675,103.62,103.65,39700000.0
2008-05-06 11:32:00,103.655,103.665,103.6,103.615,67200000.0
2008-05-06 11:33:00,103.62,103.64,103.595,103.595,21100000.0
2008-05-06 11:34:00,103.595,103.595,103.515,103.565,131600000.0
2008-05-06 11:35:00,103.56,103.565,103.525,103.535,44300000.0
2008-05-06 11:36:00,103.54,103.54,103.51,103.535,34000000.0
2008-05-06 11:37:00,103.545,103.57,103.525,103.57,37800000.0
2008-05-06 11:38:00,103.565,103.57,103.545,103.55,40400000.0
2008-05-06 11:39:00,103.55,103.56,103.525,103.54,50500000.0
2008-05-06 11:40:00,103.545,103.55,103.505,103.515,92500000.0
2008-05-06 11:41:00,103.515,103.525,103.51,103.525,39000000.0
2008-05-06 11:42:00,103.525,103.525,103.47,103.49,84000000.0
2008-05-06 11:43:00,103.49,103.5,103.475,103.5,49100000.0
2008-05-06 11:44:00,103.495,103.505,103.445,103.46,105000000.0
2008-05-06 11:45:00,103.465,103.525,103.46,103.495,64300000.0
2008-05-06 11:46:00,103.495,103.495,103.445,103.455,113400000.0
2008-05-06 11:47:00,103.46,103.525,103.46,103.485,46800000.0
2008-05-06 11:48:00,103.49,103.505,103.485,103.495,23900000.0
2008-05-06 11:49:00,103.495,103.505,103.485,103.495,66600000.0
2008-05-06 11:50:00,103.495,103.515,103.47,103.47,84500000.0
2008-05-06 11:51:00,103.47,103.475,103.455,103.47,78200000.0
2008-05-06 11:52:00,103.47,103.475,103.455,103.47,140900000.0
2008-05-06 11:53:00,103.465,103.475,103.415,103.455,149900000.0
2008-05-06 11:54:00,103.455,103.505,103.445,103.505,112400000.0
2008-05-06 11:55:00,103.515,103.52,103.495,103.505,98600000.0
2008-05-06 11:56:00,103.505,103.525,103.505,103.515,60000000.0
2008-05-06 11:57:00,103.515,103.525,103.475,103.505,149900000.0
2008-05-06 11:58:00,103.51,103.575,103.51,103.56,99900000.0
2008-05-06 11:59:00,103.555,103.575,103.51,103.52,132400000.0
2008-05-06 12:00:00,103.525,103.545,103.475,103.545,101800000.0
2008-05-06 12:01:00,103.54,103.54,103.49,103.51,74900000.0
2008-05-06 12:02:00,103.515,103.545,103.5,103.5,48700000.0
2008-05-06 12:03:00,103.495,103.525,103.495,103.505,56300000.0
2008-05-06 12:04:00,103.505,103.51,103.45,103.455,63300000.0
2008-05-06 12:05:00,103.455,103.455,103.35,103.41,111700000.0
2008-05-06 12:06:00,103.41,103.435,103.41,103.43,80700000.0
2008-05-06 12:07:00,103.425,103.435,103.415,103.425,60900000.0
2008-05-06 12:08:00,103.425,103.455,103.415,103.43,68200000.0
2008-05-06 12:09:00,103.435,103.475,103.425,103.45,123500000.0
2008-05-06 12:10:00,103.45,103.455,103.405,103.405,99200000.0
2008-05-06 12:11:00,103.405,103.405,103.325,103.325,111200000.0
2008-05-06 12:12:00,103.33,103.445,103.33,103.425,85500000.0
2008-05-06 12:13:00,103.425,103.43,103.415,103.43,18300000.0
2008-05-06 12:14:00,103.435,103.455,103.405,103.42,88600000.0
2008-05-06 12:15:00,103.42,103.425,103.385,103.39,93100000.0
2008-05-06 12:16:00,103.39,103.39,103.325,103.34,95000000.0
2008-05-06 12:17:00,103.345,103.435,103.34,103.43,114000000.0
2008-05-06 12:18:00,103.425,103.425,103.34,103.37,64400000.0
2008-05-06 12:19:00,103.37,103.375,103.3,103.355,54900000.0
2008-05-06 12:20:00,103.36,103.37,103.325,103.365,37100000.0
2008-05-06 12:21:00,103.36,103.4,103.35,103.365,63100000.0
2008-05-06 12:22:00,103.36,103.4,103.345,103.345,39900000.0
2008-05-06 12:23:00,103.34,103.355,103.315,103.355,42900000.0
2008-05-06 12:24:00,103.345,103.36,103.335,103.355,25000000.0
2008-05-06 12:25:00,103.355,103.405,103.335,103.375,55100000.0
2008-05-06 12:26:00,103.375,103.395,103.37,103.375,22200000.0
2008-05-06 12:27:00,103.375,103.39,103.365,103.365,12400000.0
2008-05-06 12:28:00,103.365,103.375,103.3,103.305,44800000.0
2008-05-06 12:29:00,103.31,103.315,103.29,103.29,33200000.0
2008-05-06 12:30:00,103.305,103.305,103.25,103.25,68600000.0
2008-05-06 12:31:00,103.25,103.285,103.24,103.26,75600000.0
2008-05-06 12:32:00,103.255,103.3,103.255,103.3,46000000.0
2008-05-06 12:33:00,103.315,103.375,103.305,103.375,159200000.0
2008-05-06 12:34:00,103.375,103.445,103.36,103.415,109900000.0
2008-05-06 12:35:00,103.41,103.45,103.38,103.435,65900000.0
2008-05-06 12:36:00,103.43,103.49,103.425,103.47,56000000.0
2008-05-06 12:37:00,103.465,103.48,103.455,103.47,39800000.0
2008-05-06 12:38:00,103.47,103.48,103.445,103.465,44100000.0
2008-05-06 12:39:00,103.465,103.5,103.46,103.495,31200000.0
2008-05-06 12:40:00,103.495,103.505,103.465,103.475,79900000.0
2008-05-06 12:41:00,103.475,103.485,103.46,103.475,32500000.0
2008-05-06 12:42:00,103.475,103.475,103.425,103.44,114600000.0
2008-05-06 12:43:00,103.44,103.455,103.435,103.445,45600000.0
2008-05-06 12:44:00,103.445,103.445,103.43,103.43,16200000.0
2008-05-06 12:45:00,103.45,103.475,103.43,103.46,140800000.0
2008-05-06 12:46:00,103.465,103.48,103.465,103.47,48800000.0
2008-05-06 12:47:00,103.47,103.48,103.47,103.475,15100000.0
2008-05-06 12:48:00,103.475,103.485,103.465,103.47,49300000.0
2008-05-06 12:49:00,103.465,103.485,103.45,103.455,102200000.0
2008-05-06 12:50:00,103.455,103.46,103.405,103.415,161700000.0
2008-05-06 12:51:00,103.415,103.425,103.365,103.365,124300000.0
2008-05-06 12:52:00,103.365,103.395,103.355,103.365,82100000.0
2008-05-06 12:53:00,103.365,103.395,103.365,103.38,72000000.0
2008-05-06 12:54:00,103.38,103.425,103.38,103.41,90700000.0
2008-05-06 12:55:00,103.41,103.415,103.365,103.365,39400000.0
2008-05-06 12:56:00,103.365,103.365,103.345,103.345,35500000.0
2008-05-06 12:57:00,103.345,103.345,103.325,103.33,89200000.0
2008-05-06 12:58:00,103.33,103.375,103.33,103.375,45900000.0
2008-05-06 12:59:00,103.375,103.385,103.375,103.385,20500000.0
2008-05-06 13:00:00,103.38,103.405,103.37,103.395,72900000.0
2008-05-06 13:01:00,103.385,103.405,103.385,103.405,77800000.0
2008-05-06 13:02:00,103.405,103.405,103.395,103.405,36200000.0
2008-05-06 13:03:00,103.4,103.4,103.39,103.395,25500000.0
2008-05-06 13:04:00,103.39,103.395,103.365,103.365,48900000.0
2008-05-06 13:05:00,103.37,103.375,103.34,103.345,65300000.0
2008-05-06 13:06:00,103.345,103.365,103.345,103.365,40300000.0
2008-05-06 13:07:00,103.365,103.37,103.36,103.365,37700000.0
2008-05-06 13:08:00,103.37,103.38,103.35,103.375,24300000.0
2008-05-06 13:09:00,103.375,103.385,103.37,103.385,17800000.0
2008-05-06 13:10:00,103.385,103.385,103.35,103.36,42200000.0
2008-05-06 13:11:00,103.355,103.365,103.31,103.315,63100000.0
2008-05-06 13:12:00,103.315,103.33,103.31,103.325,18500000.0
2008-05-06 13:13:00,103.33,103.355,103.33,103.34,21500000.0
2008-05-06 13:14:00,103.34,103.405,103.34,103.395,20500000.0
2008-05-06 13:15:00,103.405,103.435,103.395,103.425,55200000.0
2008-05-06 13:16:00,103.42,103.445,103.42,103.435,14800000.0
2008-05-06 13:17:00,103.425,103.44,103.415,103.44,30200000.0
2008-05-06 13:18:00,103.435,103.455,103.425,103.45,6600000.0
2008-05-06 13:19:00,103.455,103.455,103.42,103.42,13700000.0
2008-05-06 13:20:00,103.415,103.425,103.415,103.415,5500000.0
2008-05-06 13:21:00,103.415,103.425,103.4,103.415,14100000.0
2008-05-06 13:22:00,103.41,103.42,103.41,103.42,4500000.0
2008-05-06 13:23:00,103.425,103.44,103.41,103.43,22500000.0
2008-05-06 13:24:00,103.435,103.45,103.435,103.45,27800000.0
2008-05-06 13:25:00,103.455,103.47,103.43,103.44,24900000.0
2008-05-06 13:26:00,103.445,103.445,103.415,103.42,16600000.0
2008-05-06 13:27:00,103.415,103.415,103.345,103.355,22800000.0
2008-05-06 13:28:00,103.355,103.355,103.33,103.345,14400000.0
2008-05-06 13:29:00,103.35,103.36,103.305,103.335,27300000.0
2008-05-06 13:30:00,103.33,103.365,103.315,103.34,36400000.0
2008-05-06 13:31:00,103.345,103.38,103.345,103.35,13200000.0
2008-05-06 13:32:00,103.345,103.345,103.28,103.31,44900000.0
2008-05-06 13:33:00,103.315,103.315,103.19,103.225,76200000.0
2008-05-06 13:34:00,103.23,103.27,103.225,103.255,21300000.0
2008-05-06 13:35:00,103.255,103.29,103.25,103.265,35000000.0
2008-05-06 13:36:00,103.265,103.295,103.26,103.275,30000000.0
2008-05-06 13:37:00,103.28,103.325,103.26,103.315,28400000.0
2008-05-06 13:38:00,103.32,103.325,103.285,103.285,32300000.0
2008-05-06 13:39:00,103.28,103.295,103.24,103.285,28800000.0
2008-05-06 13:40:00,103.28,103.32,103.27,103.31,28800000.0
2008-05-06 13:41:00,103.315,103.315,103.285,103.305,44900000.0
2008-05-06 13:42:00,103.3,103.315,103.265,103.27,45600000.0
2008-05-06 13:43:00,103.27,103.27,103.17,103.21,100900000.0
2008-05-06 13:44:00,103.215,103.22,103.19,103.195,93900000.0
2008-05-06 13:45:00,103.2,103.225,103.175,103.2,30100000.0
2008-05-06 13:46:00,103.195,103.2,103.16,103.16,33400000.0
2008-05-06 13:47:00,103.165,103.205,103.155,103.195,44300000.0
2008-05-06 13:48:00,103.19,103.24,103.18,103.21,32200000.0
2008-05-06 13:49:00,103.205,103.23,103.19,103.21,29000000.0
2008-05-06 13:50:00,103.21,103.24,103.185,103.235,27900000.0
2008-05-06 13:51:00,103.23,103.245,103.215,103.225,82100000.0
2008-05-06 13:52:00,103.23,103.295,103.22,103.295,56500000.0
2008-05-06 13:53:00,103.295,103.305,103.275,103.285,84200000.0
2008-05-06 13:54:00,103.285,103.285,103.26,103.265,73400000.0
2008-05-06 13:55:00,103.26,103.265,103.245,103.255,33700000.0
2008-05-06 13:56:00,103.255,103.28,103.25,103.25,35600000.0
2008-05-06 13:57:00,103.245,103.265,103.245,103.255,28400000.0
2008-05-06 13:58:00,103.255,103.26,103.205,103.215,16300000.0
2008-05-06 13:59:00,103.22,103.235,103.21,103.23,20800000.0
2008-05-06 14:00:00,103.23,103.24,103.2,103.205,26800000.0
2008-05-06 14:01:00,103.205,103.22,103.17,103.22,14600000.0
2008-05-06 14:02:00,103.22,103.25,103.22,103.25,10700000.0
2008-05-06 14:03:00,103.245,103.245,103.21,103.215,31400000.0
2008-05-06 14:04:00,103.21,103.21,103.175,103.18,118400000.0
2008-05-06 14:05:00,103.185,103.23,103.145,103.2,84400000.0
2008-05-06 14:06:00,103.195,103.21,103.175,103.185,150000000.0
2008-05-06 14:07:00,103.18,103.18,103.135,103.145,75700000.0
2008-05-06 14:08:00,103.145,103.155,103.13,103.14,46100000.0
2008-05-06 14:09:00,103.135,103.145,103.115,103.12,30300000.0
2008-05-06 14:10:00,103.12,103.175,103.105,103.13,45800000.0
2008-05-06 14:11:00,103.13,103.175,103.115,103.17,71600000.0
2008-05-06 14:12:00,103.17,103.235,103.15,103.23,15400000.0
2008-05-06 14:13:00,103.225,103.235,103.205,103.205,68000000.0
2008-05-06 14:14:00,103.205,103.225,103.175,103.185,98600000.0
2008-05-06 14:15:00,103.195,103.24,103.185,103.205,77200000.0
2008-05-06 14:16:00,103.21,103.24,103.205,103.21,32500000.0
2008-05-06 14:17:00,103.21,103.21,103.15,103.185,45100000.0
2008-05-06 14:18:00,103.18,103.235,103.18,103.225,19700000.0
2008-05-06 14:19:00,103.225,103.245,103.22,103.235,74800000.0
2008-05-06 14:20:00,103.24,103.245,103.145,103.155,57700000.0
2008-05-06 14:21:00,103.15,103.17,103.145,103.165,72000000.0
2008-05-06 14:22:00,103.165,103.205,103.165,103.195,143800000.0
2008-05-06 14:23:00,103.195,103.27,103.195,103.255,141000000.0
2008-05-06 14:24:00,103.255,103.295,103.255,103.265,174600000.0
2008-05-06 14:25:00,103.265,103.305,103.255,103.295,187900000.0
2008-05-06 14:26:00,103.29,103.315,103.24,103.245,124700000.0
2008-05-06 14:27:00,103.245,103.32,103.24,103.305,127500000.0
2008-05-06 14:28:00,103.305,103.325,103.28,103.28,76500000.0
2008-05-06 14:29:00,103.305,103.31,103.28,103.285,57400000.0
2008-05-06 14:30:00,103.285,103.285,103.115,103.185,155100000.0
2008-05-06 14:31:00,103.18,103.215,103.17,103.18,120800000.0
2008-05-06 14:32:00,103.18,103.21,103.17,103.21,93200000.0
2008-05-06 14:33:00,103.21,103.255,103.21,103.23,66400000.0
2008-05-06 14:34:00,103.23,103.25,103.16,103.185,98600000.0
2008-05-06 14:35:00,103.185,103.185,103.125,103.14,136000000.0
2008-05-06 14:36:00,103.14,103.155,103.115,103.145,45700000.0
2008-05-06 14:37:00,103.15,103.165,103.14,103.155,36800000.0
2008-05-06 14:38:00,103.15,103.15,103.085,103.095,78000000.0
2008-05-06 14:39:00,103.095,103.125,103.085,103.11,30000000.0
2008-05-06 14:40:00,103.11,103.115,103.06,103.115,87700000.0
2008-05-06 14:41:00,103.115,103.16,103.11,103.155,54000000.0
2008-05-06 14:42:00,103.165,103.175,103.135,103.15,88000000.0
2008-05-06 14:43:00,103.145,103.145,103.095,103.1,59900000.0
2008-05-06 14:44:00,103.105,103.135,103.08,103.105,70100000.0
2008-05-06 14:45:00,103.11,103.21,103.11,103.14,158800000.0
2008-05-06 14:46:00,103.135,103.17,103.125,103.14,81100000.0
2008-05-06 14:47:00,103.145,103.18,103.13,103.17,72800000.0
2008-05-06 14:48:00,103.17,103.185,103.155,103.175,60600000.0
2008-05-06 14:49:00,103.175,103.2,103.165,103.18,76100000.0
2008-05-06 14:50:00,103.17,103.17,103.115,103.12,71300000.0
2008-05-06 14:51:00,103.12,103.12,103.055,103.075,145300000.0
2008-05-06 14:52:00,103.085,103.085,103.04,103.055,122100000.0
2008-05-06 14:53:00,103.06,103.115,103.055,103.115,120800000.0
2008-05-06 14:54:00,103.115,103.125,103.11,103.12,23000000.0
2008-05-06 14:55:00,103.115,103.175,103.105,103.155,143500000.0
2008-05-06 14:56:00,103.155,103.155,103.105,103.12,62400000.0
2008-05-06 14:57:00,103.11,103.165,103.11,103.155,47600000.0
2008-05-06 14:58:00,103.155,103.155,103.01,103.01,78500000.0
2008-05-06 14:59:00,103.01,103.04,102.985,102.99,92500000.0
2008-05-06 15:00:00,102.99,102.995,102.94,102.995,65700000.0
2008-05-06 15:01:00,102.995,102.995,102.945,102.95,58700000.0
2008-05-06 15:02:00,102.95,102.98,102.95,102.98,96500000.0
2008-05-06 15:03:00,102.98,103.005,102.98,102.995,59200000.0
2008-05-06 15:04:00,102.99,103.065,102.985,103.025,100800000.0
2008-05-06 15:05:00,103.035,103.035,102.975,102.975,197700000.0
2008-05-06 15:06:00,102.975,102.985,102.95,102.97,101300000.0
2008-05-06 15:07:00,102.97,102.995,102.94,102.995,146800000.0
2008-05-06 15:08:00,102.995,103.065,102.99,103.055,55900000.0
2008-05-06 15:09:00,103.06,103.09,103.06,103.07,58300000.0
2008-05-06 15:10:00,103.07,103.085,103.06,103.08,37300000.0
2008-05-06 15:11:00,103.085,103.105,103.075,103.08,48400000.0
2008-05-06 15:12:00,103.08,103.085,103.03,103.06,75400000.0
2008-05-06 15:13:00,103.055,103.08,103.02,103.04,66800000.0
2008-05-06 15:14:00,103.04,103.04,102.93,102.935,115500000.0
2008-05-06 15:15:00,102.935,102.935,102.875,102.91,113800000.0
2008-05-06 15:16:00,102.91,102.915,102.89,102.895,67400000.0
2008-05-06 15:17:00,102.895,102.94,102.895,102.94,76600000.0
2008-05-06 15:18:00,102.935,102.96,102.925,102.96,100600000.0
2008-05-06 15:19:00,102.96,102.995,102.96,102.96,154100000.0
2008-05-06 15:20:00,102.96,102.97,102.945,102.965,100700000.0
2008-05-06 15:21:00,102.965,102.995,102.965,102.985,126600000.0
2008-05-06 15:22:00,102.985,103.015,102.985,102.995,89100000.0
2008-05-06 15:23:00,102.995,103.02,102.995,103.005,50200000.0
2008-05-06 15:24:00,103.0,103.01,102.98,102.99,65300000.0
2008-05-06 15:25:00,102.985,102.985,102.945,102.945,75600000.0
2008-05-06 15:26:00,102.945,102.95,102.935,102.935,62200000.0
2008-05-06 15:27:00,102.945,102.945,102.92,102.925,39700000.0
2008-05-06 15:28:00,102.925,102.96,102.92,102.95,57000000.0
2008-05-06 15:29:00,102.95,102.98,102.95,102.97,90100000.0
2008-05-06 15:30:00,102.975,103.06,102.975,103.025,40800000.0
2008-05-06 15:31:00,103.025,103.04,102.97,102.97,124100000.0
2008-05-06 15:32:00,102.965,102.97,102.88,102.88,64300000.0
2008-05-06 15:33:00,102.88,102.925,102.87,102.915,41500000.0
2008-05-06 15:34:00,102.915,102.93,102.905,102.915,63400000.0
2008-05-06 15:35:00,102.915,102.995,102.905,102.99,104900000.0
2008-05-06 15:36:00,102.985,102.995,102.92,102.965,118000000.0
2008-05-06 15:37:00,102.965,102.985,102.93,102.94,144000000.0
2008-05-06 15:38:00,102.935,102.935,102.89,102.925,105200000.0
2008-05-06 15:39:00,102.925,102.945,102.89,102.92,164300000.0
2008-05-06 15:40:00,102.925,102.935,102.905,102.93,132400000.0
2008-05-06 15:41:00,102.93,102.93,102.85,102.875,147400000.0
2008-05-06 15:42:00,102.88,102.915,102.855,102.9,47100000.0
2008-05-06 15:43:00,102.89,102.935,102.885,102.895,79600000.0
2008-05-06 15:44:00,102.895,102.94,102.895,102.93,120500000.0
2008-05-06 15:45:00,102.93,102.93,102.865,102.87,92500000.0
2008-05-06 15:46:00,102.875,102.92,102.865,102.895,35600000.0
2008-05-06 15:47:00,102.895,102.915,102.855,102.86,43700000.0
2008-05-06 15:48:00,102.86,102.86,102.805,102.84,27100000.0
2008-05-06 15:49:00,102.84,102.885,102.82,102.865,21900000.0
2008-05-06 15:50:00,102.87,102.88,102.82,102.845,71200000.0
2008-05-06 15:51:00,102.84,102.86,102.82,102.855,38500000.0
2008-05-06 15:52:00,102.855,102.855,102.82,102.835,24600000.0
2008-05-06 15:53:00,102.835,102.855,102.82,102.845,19600000.0
2008-05-06 15:54:00,102.85,102.875,102.845,102.85,41400000.0
2008-05-06 15:55:00,102.845,102.875,102.83,102.875,13200000.0
2008-05-06 15:56:00,102.87,102.91,102.845,102.86,49900000.0
2008-05-06 15:57:00,102.855,102.855,102.8,102.84,31700000.0
2008-05-06 15:58:00,102.835,102.865,102.81,102.845,28100000.0
2008-05-06 15:59:00,102.84,102.845,102.735,102.775,57400000.0
2008-05-06 16:00:00,102.775,103.085,102.69,103.055,234900000.0
2008-05-06 16:01:00,103.05,103.14,103.05,103.105,69300000.0
2008-05-06 16:02:00,103.105,103.135,103.08,103.08,52900000.0
2008-05-06 16:03:00,103.09,103.1,103.015,103.05,79900000.0
2008-05-06 16:04:00,103.045,103.125,103.02,103.095,74600000.0
2008-05-06 16:05:00,103.095,103.145,103.06,103.08,72800000.0
2008-05-06 16:06:00,103.08,103.11,103.03,103.06,100100000.0
2008-05-06 16:07:00,103.07,103.095,103.035,103.095,48500000.0
2008-05-06 16:08:00,103.095,103.095,103.025,103.05,70900000.0
2008-05-06 16:09:00,103.04,103.125,103.04,103.095,39500000.0
2008-05-06 16:10:00,103.1,103.16,103.095,103.15,82600000.0
2008-05-06 16:11:00,103.15,103.195,103.09,103.185,59300000.0
2008-05-06 16:12:00,103.17,103.265,103.17,103.245,91700000.0
2008-05-06 16:13:00,103.24,103.25,103.195,103.225,72700000.0
2008-05-06 16:14:00,103.225,103.39,103.195,103.365,86600000.0
2008-05-06 16:15:00,103.37,103.425,103.285,103.3,133500000.0
2008-05-06 16:16:00,103.305,103.365,103.285,103.315,84100000.0
2008-05-06 16:17:00,103.325,103.45,103.305,103.415,118400000.0
2008-05-06 16:18:00,103.41,103.535,103.41,103.52,161400000.0
2008-05-06 16:19:00,103.52,103.565,103.505,103.54,173500000.0
2008-05-06 16:20:00,103.53,103.575,103.525,103.565,208200000.0
2008-05-06 16:21:00,103.565,103.58,103.515,103.54,254100000.0
2008-05-06 16:22:00,103.535,103.565,103.515,103.52,210000000.0
2008-05-06 16:23:00,103.515,103.535,103.47,103.49,105800000.0
2008-05-06 16:24:00,103.495,103.515,103.455,103.465,90400000.0
2008-05-06 16:25:00,103.465,103.515,103.445,103.485,175000000.0
2008-05-06 16:26:00,103.485,103.54,103.465,103.515,165400000.0
2008-05-06 16:27:00,103.515,103.515,103.43,103.47,124400000.0
2008-05-06 16:28:00,103.47,103.54,103.45,103.54,146600000.0
2008-05-06 16:29:00,103.54,103.54,103.47,103.48,54400000.0
2008-05-06 16:30:00,103.475,103.495,103.46,103.475,101800000.0
2008-05-06 16:31:00,103.475,103.52,103.47,103.52,66500000.0
2008-05-06 16:32:00,103.52,103.54,103.475,103.475,53600000.0
2008-05-06 16:33:00,103.48,103.485,103.43,103.445,53200000.0
2008-05-06 16:34:00,103.455,103.465,103.425,103.44,32300000.0
2008-05-06 16:35:00,103.445,103.47,103.395,103.43,57200000.0
2008-05-06 16:36:00,103.435,103.5,103.425,103.455,70700000.0
2008-05-06 16:37:00,103.45,103.56,103.44,103.535,110800000.0
2008-05-06 16:38:00,103.535,103.545,103.495,103.54,59700000.0
2008-05-06 16:39:00,103.54,103.545,103.485,103.485,20700000.0
2008-05-06 16:40:00,103.48,103.545,103.475,103.535,24000000.0
2008-05-06 16:41:00,103.535,103.56,103.53,103.555,20400000.0
2008-05-06 16:42:00,103.555,103.565,103.52,103.565,25100000.0
2008-05-06 16:43:00,103.565,103.61,103.545,103.585,77600000.0
2008-05-06 16:44:00,103.59,103.62,103.585,103.6,39800000.0
2008-05-06 16:45:00,103.605,103.615,103.595,103.605,16300000.0
2008-05-06 16:46:00,103.605,103.61,103.555,103.565,141600000.0
2008-05-06 16:47:00,103.56,103.62,103.56,103.62,90000000.0
2008-05-06 16:48:00,103.62,103.64,103.6,103.62,90200000.0
2008-05-06 16:49:00,103.62,103.675,103.615,103.665,137200000.0
2008-05-06 16:50:00,103.675,103.69,103.665,103.67,124800000.0
2008-05-06 16:51:00,103.68,103.685,103.66,103.675,63100000.0
2008-05-06 16:52:00,103.675,103.7,103.665,103.68,116400000.0
2008-05-06 16:53:00,103.675,103.74,103.665,103.72,114000000.0
2008-05-06 16:54:00,103.72,103.735,103.67,103.68,196100000.0
2008-05-06 16:55:00,103.68,103.68,103.625,103.63,247000000.0
2008-05-06 16:56:00,103.63,103.655,103.625,103.635,147700000.0
2008-05-06 16:57:00,103.635,103.665,103.615,103.62,132500000.0
2008-05-06 16:58:00,103.62,103.65,103.615,103.64,137800000.0
2008-05-06 16:59:00,103.645,103.695,103.555,103.67,183500000.0
2008-05-06 17:00:00,103.67,103.69,103.645,103.655,137100000.0
2008-05-06 17:01:00,103.665,103.705,103.645,103.68,131400000.0
2008-05-06 17:02:00,103.675,103.715,103.645,103.67,123300000.0
2008-05-06 17:03:00,103.665,103.69,103.655,103.685,140800000.0
2008-05-06 17:04:00,103.685,103.735,103.685,103.695,108100000.0
2008-05-06 17:05:00,103.695,103.73,103.69,103.695,125500000.0
2008-05-06 17:06:00,103.695,103.745,103.69,103.725,190900000.0
2008-05-06 17:07:00,103.73,103.76,103.695,103.75,145000000.0
2008-05-06 17:08:00,103.745,103.84,103.74,103.81,124200000.0
2008-05-06 17:09:00,103.805,103.83,103.78,103.8,58800000.0
2008-05-06 17:10:00,103.795,103.85,103.79,103.84,96600000.0
2008-05-06 17:11:00,103.84,103.905,103.835,103.87,86000000.0
2008-05-06 17:12:00,103.87,103.905,103.87,103.905,47400000.0
2008-05-06 17:13:00,103.91,103.925,103.885,103.92,106700000.0
2008-05-06 17:14:00,103.925,104.065,103.925,104.04,180900000.0
2008-05-06 17:15:00,104.035,104.13,104.035,104.09,173400000.0
2008-05-06 17:16:00,104.085,104.12,104.03,104.045,185600000.0
2008-05-06 17:17:00,104.045,104.155,104.035,104.145,128000000.0
2008-05-06 17:18:00,104.14,104.3,104.135,104.215,211100000.0
2008-05-06 17:19:00,104.2,104.25,104.19,104.24,93100000.0
2008-05-06 17:20:00,104.245,104.255,104.18,104.255,114100000.0
2008-05-06 17:21:00,104.255,104.31,104.235,104.265,153800000.0
2008-05-06 17:22:00,104.265,104.29,104.225,104.24,217700000.0
2008-05-06 17:23:00,104.245,104.38,104.22,104.34,114300000.0
2008-05-06 17:24:00,104.335,104.335,104.29,104.305,105100000.0
2008-05-06 17:25:00,104.295,104.305,104.225,104.25,189400000.0
2008-05-06 17:26:00,104.255,104.26,104.22,104.23,83100000.0
2008-05-06 17:27:00,104.235,104.255,104.195,104.205,69900000.0
2008-05-06 17:28:00,104.205,104.215,104.18,104.2,106800000.0
2008-05-06 17:29:00,104.2,104.215,104.17,104.17,109000000.0
2008-05-06 17:30:00,104.175,104.215,104.14,104.2,259200000.0
2008-05-06 17:31:00,104.195,104.2,104.14,104.14,158700000.0
2008-05-06 17:32:00,104.145,104.145,104.08,104.1,176800000.0
2008-05-06 17:33:00,104.1,104.105,104.065,104.07,123700000.0
2008-05-06 17:34:00,104.075,104.105,104.03,104.05,133400000.0
2008-05-06 17:35:00,104.05,104.095,104.04,104.085,65400000.0
2008-05-06 17:36:00,104.09,104.135,104.09,104.12,35000000.0
2008-05-06 17:37:00,104.125,104.13,104.095,104.11,79900000.0
2008-05-06 17:38:00,104.11,104.135,104.105,104.125,106300000.0
2008-05-06 17:39:00,104.125,104.16,104.125,104.145,52300000.0
2008-05-06 17:40:00,104.145,104.16,104.1,104.1,99900000.0
2008-05-06 17:41:00,104.105,104.135,104.095,104.125,59400000.0
2008-05-06 17:42:00,104.12,104.165,104.115,104.165,55500000.0
2008-05-06 17:43:00,104.16,104.175,104.12,104.14,57500000.0
2008-05-06 17:44:00,104.135,104.16,104.125,104.14,134600000.0
2008-05-06 17:45:00,104.135,104.135,104.075,104.085,119700000.0
2008-05-06 17:46:00,104.085,104.1,104.075,104.085,97800000.0
2008-05-06 17:47:00,104.08,104.11,104.08,104.095,130100000.0
2008-05-06 17:48:00,104.095,104.105,104.03,104.05,151800000.0
2008-05-06 17:49:00,104.045,104.055,104.04,104.05,90700000.0
2008-05-06 17:50:00,104.045,104.065,104.005,104.015,80600000.0
2008-05-06 17:51:00,104.02,104.06,104.01,104.035,69400000.0
2008-05-06 17:52:00,104.035,104.045,104.025,104.04,103800000.0
2008-05-06 17:53:00,104.045,104.055,104.035,104.055,200500000.0
2008-05-06 17:54:00,104.055,104.06,104.035,104.04,120600000.0
2008-05-06 17:55:00,104.04,104.065,104.035,104.035,87600000.0
2008-05-06 17:56:00,104.04,104.07,104.015,104.055,102600000.0
2008-05-06 17:57:00,104.055,104.095,104.035,104.035,137800000.0
2008-05-06 17:58:00,104.035,104.075,104.035,104.065,145900000.0
2008-05-06 17:59:00,104.065,104.155,104.065,104.155,194300000.0
2008-05-06 18:00:00,104.155,104.225,104.155,104.215,156800000.0
2008-05-06 18:01:00,104.215,104.245,104.195,104.245,124400000.0
2008-05-06 18:02:00,104.245,104.275,104.235,104.265,119100000.0
2008-05-06 18:03:00,104.265,104.28,104.25,104.275,202800000.0
2008-05-06 18:04:00,104.275,104.375,104.275,104.375,190900000.0
2008-05-06 18:05:00,104.375,104.375,104.275,104.3,77900000.0
2008-05-06 18:06:00,104.3,104.3,104.285,104.29,64800000.0
2008-05-06 18:07:00,104.295,104.32,104.285,104.29,58800000.0
2008-05-06 18:08:00,104.29,104.295,104.265,104.295,96600000.0
2008-05-06 18:09:00,104.295,104.325,104.295,104.305,105300000.0
2008-05-06 18:10:00,104.32,104.33,104.3,104.315,75400000.0
2008-05-06 18:11:00,104.315,104.355,104.315,104.335,81600000.0
2008-05-06 18:12:00,104.335,104.355,104.335,104.335,69900000.0
2008-05-06 18:13:00,104.335,104.35,104.33,104.35,45200000.0
2008-05-06 18:14:00,104.345,104.345,104.325,104.325,60900000.0
2008-05-06 18:15:00,104.325,104.345,104.325,104.335,88400000.0
2008-05-06 18:16:00,104.34,104.345,104.325,104.33,70200000.0
2008-05-06 18:17:00,104.335,104.38,104.33,104.335,147500000.0
2008-05-06 18:18:00,104.33,104.36,104.33,104.335,44900000.0
2008-05-06 18:19:00,104.335,104.355,104.325,104.35,67000000.0
2008-05-06 18:20:00,104.35,104.355,104.325,104.325,79700000.0
2008-05-06 18:21:00,104.325,104.365,104.315,104.35,104100000.0
2008-05-06 18:22:00,104.35,104.37,104.35,104.355,35900000.0
2008-05-06 18:23:00,104.355,104.375,104.35,104.365,49700000.0
2008-05-06 18:24:00,104.365,104.4,104.365,104.39,58100000.0
2008-05-06 18:25:00,104.39,104.42,104.39,104.405,78700000.0
2008-05-06 18:26:00,104.405,104.46,104.375,104.405,120100000.0
2008-05-06 18:27:00,104.405,104.425,104.375,104.375,111200000.0
2008-05-06 18:28:00,104.375,104.39,104.36,104.365,49900000.0
2008-05-06 18:29:00,104.36,104.375,104.345,104.345,41700000.0
2008-05-06 18:30:00,104.345,104.345,104.325,104.325,71900000.0
2008-05-06 18:31:00,104.325,104.375,104.325,104.36,66100000.0
2008-05-06 18:32:00,104.355,104.385,104.35,104.385,27600000.0
2008-05-06 18:33:00,104.385,104.385,104.36,104.37,20100000.0
2008-05-06 18:34:00,104.365,104.375,104.355,104.365,66900000.0
2008-05-06 18:35:00,104.365,104.37,104.355,104.365,19900000.0
2008-05-06 18:36:00,104.365,104.385,104.365,104.375,53500000.0
2008-05-06 18:37:00,104.375,104.375,104.325,104.34,103700000.0
2008-05-06 18:38:00,104.34,104.37,104.335,104.37,70400000.0
2008-05-06 18:39:00,104.37,104.395,104.365,104.39,43000000.0
2008-05-06 18:40:00,104.39,104.42,104.39,104.4,18400000.0
2008-05-06 18:41:00,104.405,104.47,104.405,104.46,22900000.0
2008-05-06 18:42:00,104.465,104.5,104.465,104.5,39100000.0
2008-05-06 18:43:00,104.5,104.53,104.5,104.515,180500000.0
2008-05-06 18:44:00,104.51,104.555,104.5,104.54,137600000.0
2008-05-06 18:45:00,104.55,104.61,104.55,104.585,192700000.0
2008-05-06 18:46:00,104.58,104.605,104.58,104.595,32600000.0
2008-05-06 18:47:00,104.595,104.615,104.575,104.595,83900000.0
2008-05-06 18:48:00,104.595,104.605,104.58,104.58,74000000.0
2008-05-06 18:49:00,104.585,104.595,104.58,104.585,47600000.0
2008-05-06 18:50:00,104.59,104.65,104.585,104.65,110800000.0
2008-05-06 18:51:00,104.645,104.69,104.61,104.65,73100000.0
2008-05-06 18:52:00,104.655,104.66,104.64,104.655,40400000.0
2008-05-06 18:53:00,104.655,104.675,104.64,104.675,43500000.0
2008-05-06 18:54:00,104.675,104.725,104.665,104.695,76700000.0
2008-05-06 18:55:00,104.7,104.705,104.655,104.66,75600000.0
2008-05-06 18:56:00,104.655,104.71,104.655,104.705,76500000.0
2008-05-06 18:57:00,104.71,104.725,104.675,104.675,45700000.0
2008-05-06 18:58:00,104.68,104.7,104.67,104.7,93500000.0
2008-05-06 18:59:00,104.7,104.75,104.65,104.67,136500000.0
2008-05-06 19:00:00,104.675,104.72,104.645,104.645,91200000.0
2008-05-06 19:01:00,104.645,104.655,104.625,104.645,101000000.0
2008-05-06 19:02:00,104.645,104.655,104.615,104.615,82700000.0
2008-05-06 19:03:00,104.635,104.635,104.56,104.585,114200000.0
2008-05-06 19:04:00,104.585,104.585,104.475,104.505,113200000.0
2008-05-06 19:05:00,104.505,104.58,104.5,104.58,68900000.0
2008-05-06 19:06:00,104.58,104.59,104.545,104.56,81100000.0
2008-05-06 19:07:00,104.56,104.565,104.535,104.545,48700000.0
2008-05-06 19:08:00,104.545,104.55,104.53,104.545,45300000.0
2008-05-06 19:09:00,104.55,104.605,104.525,104.6,57500000.0
2008-05-06 19:10:00,104.595,104.625,104.595,104.61,70500000.0
2008-05-06 19:11:00,104.61,104.61,104.565,104.565,40800000.0
2008-05-06 19:12:00,104.565,104.565,104.535,104.56,58400000.0
2008-05-06 19:13:00,104.56,104.58,104.555,104.555,37600000.0
2008-05-06 19:14:00,104.555,104.555,104.515,104.52,52500000.0
2008-05-06 19:15:00,104.52,104.525,104.51,104.515,46900000.0
2008-05-06 19:16:00,104.515,104.52,104.51,104.515,37300000.0
2008-05-06 19:17:00,104.515,104.575,104.515,104.56,92400000.0
2008-05-06 19:18:00,104.565,104.585,104.56,104.565,78200000.0
2008-05-06 19:19:00,104.565,104.585,104.56,104.575,84600000.0
2008-05-06 19:20:00,104.585,104.605,104.58,104.595,31200000.0
2008-05-06 19:21:00,104.595,104.6,104.54,104.55,44600000.0
2008-05-06 19:22:00,104.545,104.545,104.5,104.51,21200000.0
2008-05-06 19:23:00,104.51,104.51,104.47,104.48,34000000.0
2008-05-06 19:24:00,104.48,104.49,104.47,104.48,25300000.0
2008-05-06 19:25:00,104.48,104.48,104.45,104.45,28000000.0
2008-05-06 19:26:00,104.45,104.45,104.42,104.435,25700000.0
2008-05-06 19:27:00,104.445,104.445,104.415,104.415,33800000.0
2008-05-06 19:28:00,104.415,104.43,104.41,104.42,52300000.0
2008-05-06 19:29:00,104.42,104.435,104.41,104.42,45100000.0
2008-05-06 19:30:00,104.42,104.425,104.41,104.425,47200000.0
2008-05-06 19:31:00,104.42,104.425,104.405,104.405,57900000.0
2008-05-06 19:32:00,104.41,104.41,104.37,104.37,94900000.0
2008-05-06 19:33:00,104.375,104.38,104.335,104.335,59700000.0
2008-05-06 19:34:00,104.335,104.34,104.305,104.305,41300000.0
2008-05-06 19:35:00,104.305,104.36,104.305,104.355,45100000.0
2008-05-06 19:36:00,104.35,104.36,104.34,104.34,28800000.0
2008-05-06 19:37:00,104.345,104.36,104.345,104.36,33300000.0
2008-05-06 19:38:00,104.36,104.4,104.355,104.38,81400000.0
2008-05-06 19:39:00,104.385,104.39,104.37,104.385,34100000.0
2008-05-06 19:40:00,104.385,104.39,104.36,104.36,26500000.0
2008-05-06 19:41:00,104.36,104.405,104.36,104.38,106400000.0
2008-05-06 19:42:00,104.38,104.385,104.33,104.33,39200000.0
2008-05-06 19:43:00,104.335,104.39,104.33,104.345,32900000.0
2008-05-06 19:44:00,104.34,104.365,104.335,104.365,23000000.0
2008-05-06 19:45:00,104.37,104.39,104.35,104.355,13600000.0
2008-05-06 19:46:00,104.355,104.375,104.34,104.35,28800000.0
2008-05-06 19:47:00,104.355,104.36,104.345,104.345,12300000.0
2008-05-06 19:48:00,104.34,104.34,104.28,104.29,44000000.0
2008-05-06 19:49:00,104.285,104.305,104.28,104.295,50200000.0
2008-05-06 19:50:00,104.31,104.31,104.28,104.3,22800000.0
2008-05-06 19:51:00,104.3,104.325,104.3,104.32,14500000.0
2008-05-06 19:52:00,104.32,104.325,104.3,104.31,15400000.0
2008-05-06 19:53:00,104.305,104.34,104.305,104.325,16300000.0
2008-05-06 19:54:00,104.325,104.365,104.325,104.355,42700000.0
2008-05-06 19:55:00,104.355,104.415,104.355,104.395,42300000.0
2008-05-06 19:56:00,104.395,104.4,104.345,104.35,25200000.0
2008-05-06 19:57:00,104.35,104.37,104.34,104.365,13000000.0
2008-05-06 19:58:00,104.365,104.375,104.35,104.365,11000000.0
2008-05-06 19:59:00,104.36,104.36,104.36,104.36,900000.0
2008-05-06 20:00:00,104.365,104.385,104.345,104.35,61800000.0
2008-05-06 20:01:00,104.35,104.37,104.34,104.34,37400000.0
2008-05-06 20:02:00,104.34,104.355,104.34,104.355,17400000.0
2008-05-06 20:03:00,104.36,104.36,104.295,104.3,38800000.0
2008-05-06 20:04:00,104.29,104.3,104.275,104.285,29400000.0
2008-05-06 20:05:00,104.285,104.305,104.255,104.255,41100000.0
2008-05-06 20:06:00,104.25,104.27,104.235,104.235,30000000.0
2008-05-06 20:07:00,104.23,104.235,104.21,104.215,6800000.0
2008-05-06 20:08:00,104.215,104.215,104.19,104.19,13000000.0
2008-05-06 20:09:00,104.195,104.205,104.185,104.19,20000000.0
2008-05-06 20:10:00,104.185,104.225,104.175,104.225,33000000.0
2008-05-06 20:11:00,104.225,104.255,104.225,104.25,12200000.0
2008-05-06 20:12:00,104.25,104.255,104.23,104.25,15500000.0
2008-05-06 20:13:00,104.25,104.27,104.24,104.265,46100000.0
2008-05-06 20:14:00,104.265,104.285,104.265,104.275,16800000.0
2008-05-06 20:15:00,104.28,104.31,104.28,104.3,47400000.0
2008-05-06 20:16:00,104.305,104.335,104.3,104.3,30700000.0
2008-05-06 20:17:00,104.3,104.31,104.265,104.28,25900000.0
2008-05-06 20:18:00,104.28,104.3,104.275,104.28,19100000.0
2008-05-06 20:19:00,104.28,104.325,104.28,104.29,19500000.0
2008-05-06 20:20:00,104.29,104.305,104.285,104.3,30000000.0
2008-05-06 20:21:00,104.305,104.335,104.29,104.335,20700000.0
2008-05-06 20:22:00,104.33,104.33,104.28,104.305,58600000.0
2008-05-06 20:23:00,104.31,104.325,104.305,104.305,22600000.0
2008-05-06 20:24:00,104.3,104.32,104.295,104.31,16900000.0
2008-05-06 20:25:00,104.31,104.32,104.3,104.3,8900000.0
2008-05-06 20:26:00,104.3,104.3,104.265,104.275,42600000.0
2008-05-06 20:27:00,104.275,104.28,104.26,104.265,40100000.0
2008-05-06 20:28:00,104.265,104.275,104.25,104.275,33100000.0
2008-05-06 20:29:00,104.275,104.29,104.27,104.27,39500000.0
2008-05-06 20:30:00,104.27,104.27,104.25,104.265,76100000.0
2008-05-06 20:31:00,104.265,104.275,104.255,104.275,28900000.0
2008-05-06 20:32:00,104.28,104.29,104.275,104.275,9800000.0
2008-05-06 20:33:00,104.275,104.275,104.27,104.27,9900000.0
2008-05-06 20:34:00,104.27,104.27,104.265,104.27,12500000.0
2008-05-06 20:35:00,104.27,104.285,104.27,104.28,15100000.0
2008-05-06 20:36:00,104.285,104.3,104.275,104.275,43700000.0
2008-05-06 20:37:00,104.275,104.29,104.27,104.28,24600000.0
2008-05-06 20:38:00,104.28,104.28,104.245,104.245,15100000.0
2008-05-06 20:39:00,104.245,104.25,104.23,104.24,28300000.0
2008-05-06 20:40:00,104.24,104.24,104.18,104.19,63700000.0
2008-05-06 20:41:00,104.195,104.21,104.185,104.21,21900000.0
2008-05-06 20:42:00,104.21,104.235,104.195,104.22,34300000.0
2008-05-06 20:43:00,104.225,104.23,104.215,104.215,26700000.0
2008-05-06 20:44:00,104.225,104.24,104.205,104.205,36200000.0
2008-05-06 20:45:00,104.21,104.255,104.21,104.25,28500000.0
2008-05-06 20:46:00,104.255,104.26,104.25,104.26,32400000.0
2008-05-06 20:47:00,104.26,104.285,104.26,104.275,42400000.0
2008-05-06 20:48:00,104.275,104.275,104.255,104.27,27100000.0
2008-05-06 20:49:00,104.27,104.29,104.26,104.285,49700000.0
2008-05-06 20:50:00,104.285,104.355,104.285,104.35,88300000.0
2008-05-06 20:51:00,104.35,104.365,104.34,104.36,48400000.0
2008-05-06 20:52:00,104.365,104.365,104.35,104.35,13400000.0
2008-05-06 20:53:00,104.355,104.405,104.35,104.39,76800000.0
2008-05-06 20:54:00,104.39,104.4,104.365,104.375,84000000.0
2008-05-06 20:55:00,104.37,104.37,104.355,104.365,12400000.0
2008-05-06 20:56:00,104.37,104.4,104.37,104.4,18300000.0
2008-05-06 20:57:00,104.4,104.43,104.39,104.425,28700000.0
2008-05-06 20:58:00,104.42,104.455,104.405,104.445,90100000.0
2008-05-06 20:59:00,104.445,104.485,104.445,104.465,111900000.0
2008-05-06 21:00:00,104.465,104.49,104.455,104.47,25000000.0
2008-05-06 21:01:00,104.47,104.47,104.455,104.46,7800000.0
2008-05-06 21:02:00,104.46,104.475,104.4,104.41,26300000.0
2008-05-06 21:03:00,104.42,104.42,104.39,104.395,24800000.0
2008-05-06 21:04:00,104.415,104.48,104.405,104.455,33900000.0
2008-05-06 21:05:00,104.46,104.49,104.445,104.48,17800000.0
2008-05-06 21:06:00,104.475,104.475,104.44,104.445,11500000.0
2008-05-06 21:07:00,104.45,104.47,104.45,104.46,10600000.0
2008-05-06 21:08:00,104.455,104.46,104.445,104.45,15000000.0
2008-05-06 21:09:00,104.445,104.47,104.435,104.46,14200000.0
2008-05-06 21:10:00,104.465,104.47,104.46,104.46,2900000.0
2008-05-06 21:11:00,104.465,104.465,104.455,104.455,21100000.0
2008-05-06 21:12:00,104.46,104.47,104.46,104.465,6000000.0
2008-05-06 21:13:00,104.465,104.49,104.465,104.49,40900000.0
2008-05-06 21:14:00,104.5,104.5,104.48,104.49,9000000.0
2008-05-06 21:15:00,104.49,104.49,104.47,104.48,11300000.0
2008-05-06 21:16:00,104.475,104.475,104.46,104.465,14000000.0
2008-05-06 21:17:00,104.465,104.475,104.46,104.465,8900000.0
2008-05-06 21:18:00,104.47,104.47,104.45,104.47,9500000.0
2008-05-06 21:19:00,104.47,104.47,104.445,104.445,5200000.0
2008-05-06 21:20:00,104.445,104.445,104.425,104.44,6500000.0
2008-05-06 21:21:00,104.445,104.455,104.425,104.445,4900000.0
2008-05-06 21:22:00,104.445,104.45,104.435,104.445,7300000.0
2008-05-06 21:23:00,104.45,104.465,104.44,104.45,8000000.0
2008-05-06 21:24:00,104.455,104.475,104.445,104.45,17400000.0
2008-05-06 21:25:00,104.46,104.475,104.445,104.475,31600000.0
2008-05-06 21:26:00,104.48,104.48,104.445,104.46,39900000.0
2008-05-06 21:27:00,104.465,104.475,104.44,104.44,6300000.0
2008-05-06 21:28:00,104.45,104.46,104.44,104.455,2800000.0
2008-05-06 21:29:00,104.465,104.475,104.45,104.455,5300000.0
2008-05-06 21:30:00,104.45,104.45,104.435,104.45,9900000.0
2008-05-06 21:31:00,104.455,104.48,104.45,104.475,8000000.0
2008-05-06 21:32:00,104.48,104.48,104.45,104.475,12600000.0
2008-05-06 21:33:00,104.47,104.475,104.465,104.475,7000000.0
2008-05-06 21:34:00,104.475,104.485,104.465,104.465,28400000.0
2008-05-06 21:35:00,104.46,104.515,104.455,104.475,77000000.0
2008-05-06 21:36:00,104.475,104.485,104.46,104.46,10800000.0
2008-05-06 21:37:00,104.46,104.465,104.435,104.445,17000000.0
2008-05-06 21:38:00,104.45,104.455,104.43,104.435,6200000.0
2008-05-06 21:39:00,104.435,104.44,104.43,104.435,3900000.0
2008-05-06 21:40:00,104.44,104.455,104.43,104.445,28900000.0
2008-05-06 21:41:00,104.44,104.455,104.435,104.455,7400000.0
2008-05-06 21:42:00,104.465,104.5,104.465,104.49,16100000.0
2008-05-06 21:43:00,104.49,104.5,104.485,104.495,9500000.0
2008-05-06 21:44:00,104.49,104.495,104.48,104.485,10700000.0
2008-05-06 21:45:00,104.49,104.505,104.48,104.495,12200000.0
2008-05-06 21:46:00,104.505,104.57,104.485,104.56,23600000.0
2008-05-06 21:47:00,104.555,104.575,104.525,104.525,30200000.0
2008-05-06 21:48:00,104.53,104.55,104.515,104.535,17900000.0
2008-05-06 21:49:00,104.53,104.535,104.48,104.51,26500000.0
2008-05-06 21:50:00,104.5,104.51,104.49,104.495,12600000.0
2008-05-06 21:51:00,104.5,104.52,104.495,104.495,10000000.0
2008-05-06 21:52:00,104.495,104.495,104.47,104.48,14300000.0
2008-05-06 21:53:00,104.475,104.475,104.425,104.425,17600000.0
2008-05-06 21:54:00,104.42,104.43,104.4,104.415,11000000.0
2008-05-06 21:55:00,104.425,104.425,104.395,104.405,7500000.0
2008-05-06 21:56:00,104.41,104.415,104.405,104.41,2100000.0
2008-05-06 21:57:00,104.415,104.42,104.41,104.42,2700000.0
2008-05-06 21:58:00,104.425,104.435,104.405,104.41,35700000.0
2008-05-06 21:59:00,104.405,104.42,104.405,104.41,7900000.0
2008-05-06 22:00:00,104.41,104.425,104.395,104.41,7800000.0
2008-05-06 22:01:00,104.42,104.425,104.4,104.415,10800000.0
2008-05-06 22:02:00,104.405,104.425,104.4,104.415,48600000.0
2008-05-06 22:03:00,104.42,104.465,104.405,104.435,31700000.0
2008-05-06 22:04:00,104.44,104.465,104.44,104.465,7300000.0
2008-05-06 22:05:00,104.465,104.5,104.44,104.49,10600000.0
2008-05-06 22:06:00,104.495,104.505,104.495,104.5,3600000.0
2008-05-06 22:07:00,104.505,104.525,104.49,104.525,13200000.0
2008-05-06 22:08:00,104.52,104.545,104.5,104.515,14100000.0
2008-05-06 22:09:00,104.525,104.56,104.515,104.55,13500000.0
2008-05-06 22:10:00,104.545,104.57,104.545,104.555,15000000.0
2008-05-06 22:11:00,104.555,104.57,104.55,104.56,3900000.0
2008-05-06 22:12:00,104.57,104.58,104.555,104.58,39000000.0
2008-05-06 22:13:00,104.575,104.575,104.555,104.56,9800000.0
2008-05-06 22:14:00,104.565,104.575,104.555,104.57,14700000.0
2008-05-06 22:15:00,104.575,104.575,104.565,104.57,4200000.0
2008-05-06 22:16:00,104.58,104.625,104.56,104.625,26700000.0
2008-05-06 22:17:00,104.625,104.625,104.555,104.59,11600000.0
2008-05-06 22:18:00,104.585,104.595,104.585,104.585,8000000.0
2008-05-06 22:19:00,104.6,104.6,104.58,104.58,5800000.0
2008-05-06 22:20:00,104.57,104.57,104.53,104.54,18700000.0
2008-05-06 22:21:00,104.54,104.54,104.535,104.535,2100000.0
2008-05-06 22:22:00,104.53,104.535,104.525,104.525,16600000.0
2008-05-06 22:23:00,104.535,104.535,104.515,104.53,6600000.0
2008-05-06 22:24:00,104.535,104.545,104.515,104.53,35300000.0
2008-05-06 22:25:00,104.525,104.54,104.51,104.51,7800000.0
2008-05-06 22:26:00,104.515,104.52,104.51,104.515,5800000.0
2008-05-06 22:27:00,104.54,104.545,104.51,104.52,10600000.0
2008-05-06 22:28:00,104.52,104.525,104.52,104.52,900000.0
2008-05-06 22:29:00,104.515,104.515,104.515,104.515,300000.0
2008-05-06 22:30:00,104.51,104.54,104.505,104.535,7500000.0
2008-05-06 22:31:00,104.545,104.545,104.525,104.545,8100000.0
2008-05-06 22:32:00,104.54,104.54,104.51,104.51,6400000.0
2008-05-06 22:33:00,104.515,104.52,104.495,104.52,3700000.0
2008-05-06 22:34:00,104.51,104.515,104.505,104.515,5800000.0
2008-05-06 22:35:00,104.52,104.525,104.515,104.525,2100000.0
2008-05-06 22:36:00,104.52,104.525,104.51,104.515,2000000.0
2008-05-06 22:37:00,104.51,104.52,104.505,104.515,3800000.0
2008-05-06 22:38:00,104.505,104.51,104.485,104.49,11100000.0
2008-05-06 22:39:00,104.495,104.54,104.495,104.54,5100000.0
2008-05-06 22:40:00,104.53,104.53,104.525,104.53,1200000.0
2008-05-06 22:41:00,104.525,104.53,104.51,104.53,3800000.0
2008-05-06 22:42:00,104.535,104.54,104.53,104.535,1500000.0
2008-05-06 22:43:00,104.53,104.54,104.53,104.53,3300000.0
2008-05-06 22:44:00,104.535,104.535,104.5,104.505,8700000.0
2008-05-06 22:45:00,104.51,104.51,104.51,104.51,600000.0
2008-05-06 22:46:00,104.515,104.52,104.51,104.515,3000000.0
2008-05-06 22:47:00,104.515,104.515,104.5,104.505,5900000.0
2008-05-06 22:48:00,104.51,104.515,104.5,104.5,2500000.0
2008-05-06 22:49:00,104.505,104.53,104.5,104.51,6900000.0
2008-05-06 22:50:00,104.51,104.525,104.51,104.52,13500000.0
2008-05-06 22:51:00,104.52,104.525,104.51,104.52,4600000.0
2008-05-06 22:52:00,104.52,104.52,104.51,104.51,1400000.0
2008-05-06 22:53:00,104.51,104.51,104.49,104.5,5800000.0
2008-05-06 22:54:00,104.5,104.505,104.5,104.5,2500000.0
2008-05-06 22:55:00,104.505,104.51,104.505,104.51,4100000.0
2008-05-06 22:56:00,104.505,104.51,104.505,104.51,2300000.0
2008-05-06 22:57:00,104.51,104.51,104.505,104.505,6200000.0
2008-05-06 22:58:00,104.505,104.505,104.505,104.505,2700000.0
2008-05-06 22:59:00,104.505,104.505,104.505,104.505,1200000.0
2008-05-06 23:00:00,104.455,104.455,104.455,104.455,10000000.0
2008-05-06 23:02:00,104.5,104.5,104.44,104.44,1600000.0
2008-05-06 23:03:00,104.44,104.44,104.44,104.44,1600000.0
2008-05-06 23:04:00,104.43,104.49,104.43,104.49,13200000.0
2008-05-06 23:05:00,104.49,104.49,104.45,104.45,30400000.0
2008-05-06 23:06:00,104.45,104.47,104.44,104.46,18300000.0
2008-05-06 23:07:00,104.46,104.46,104.46,104.46,2300000.0
2008-05-06 23:08:00,104.46,104.46,104.46,104.46,1900000.0
2008-05-06 23:09:00,104.46,104.46,104.43,104.43,5500000.0
2008-05-06 23:10:00,104.43,104.43,104.41,104.43,4300000.0
2008-05-06 23:11:00,104.41,104.41,104.39,104.39,5100000.0
2008-05-06 23:12:00,104.39,104.45,104.38,104.43,8100000.0
2008-05-06 23:13:00,104.43,104.47,104.43,104.47,6500000.0
2008-05-06 23:14:00,104.45,104.46,104.45,104.46,1200000.0
2008-05-06 23:15:00,104.47,104.48,104.45,104.47,3200000.0
2008-05-06 23:16:00,104.45,104.45,104.43,104.45,5000000.0
2008-05-06 23:17:00,104.46,104.46,104.46,104.46,1200000.0
2008-05-06 23:18:00,104.45,104.45,104.45,104.45,400000.0
2008-05-06 23:19:00,104.44,104.44,104.44,104.44,400000.0
2008-05-06 23:21:00,104.46,104.46,104.45,104.45,800000.0
2008-05-06 23:22:00,104.44,104.44,104.42,104.42,25800000.0
2008-05-06 23:23:00,104.43,104.44,104.42,104.42,9900000.0
2008-05-06 23:26:00,104.42,104.42,104.42,104.42,24900000.0
2008-05-06 23:27:00,104.42,104.42,104.41,104.42,60600000.0
2008-05-06 23:28:00,104.42,104.47,104.42,104.47,54500000.0
2008-05-06 23:29:00,104.47,104.47,104.43,104.43,26300000.0
2008-05-06 23:30:00,104.44,104.45,104.44,104.45,17200000.0
2008-05-06 23:31:00,104.485,104.49,104.455,104.46,2700000.0
2008-05-06 23:32:00,104.495,104.5,104.495,104.5,1600000.0
2008-05-06 23:33:00,104.5,104.5,104.5,104.5,400000.0
2008-05-06 23:34:00,104.48,104.505,104.47,104.505,45200000.0
2008-05-06 23:35:00,104.49,104.49,104.45,104.45,46400000.0
2008-05-06 23:36:00,104.465,104.52,104.465,104.51,3500000.0
2008-05-06 23:37:00,104.51,104.51,104.44,104.45,22400000.0
2008-05-06 23:38:00,104.45,104.46,104.45,104.46,34400000.0
2008-05-06 23:39:00,104.46,104.52,104.44,104.44,105200000.0
2008-05-06 23:40:00,104.44,104.51,104.44,104.51,18700000.0
2008-05-06 23:41:00,104.49,104.52,104.43,104.47,81400000.0
2008-05-06 23:42:00,104.46,104.46,104.44,104.45,19800000.0
2008-05-06 23:43:00,104.45,104.46,104.44,104.45,44200000.0
2008-05-06 23:44:00,104.5,104.5,104.49,104.5,40400000.0
2008-05-06 23:45:00,104.49,104.49,104.49,104.49,40400000.0
2008-05-06 23:46:00,104.5,104.5,104.44,104.44,40400000.0
2008-05-06 23:47:00,104.43,104.48,104.43,104.48,15200000.0
2008-05-06 23:48:00,104.48,104.48,104.46,104.47,73300000.0
2008-05-06 23:49:00,104.47,104.49,104.42,104.42,123900000.0
2008-05-06 23:51:00,104.47,104.47,104.47,104.47,37500000.0
2008-05-06 23:52:00,104.455,104.46,104.41,104.41,37500000.0
2008-05-06 23:53:00,104.42,104.42,104.42,104.42,1200000.0
2008-05-06 23:55:00,104.42,104.43,104.42,104.43,9500000.0
2008-05-06 23:57:00,104.42,104.42,104.42,104.42,8000000.0
2008-05-06 23:58:00,104.42,104.42,104.4,104.4,33500000.0
2008-05-07 00:00:00,104.4,104.425,104.4,104.425,36000000.0
2008-05-07 00:01:00,104.44,104.44,104.44,104.44,3200000.0
2008-05-07 00:03:00,104.44,104.46,104.42,104.42,43800000.0
2008-05-07 00:04:00,104.42,104.43,104.4,104.4,98600000.0
2008-05-07 00:05:00,104.39,104.43,104.38,104.4,242000000.0
2008-05-07 00:06:00,104.4,104.42,104.4,104.41,86300000.0
2008-05-07 00:07:00,104.41,104.42,104.41,104.42,11800000.0
2008-05-07 00:08:00,104.41,104.41,104.41,104.41,16800000.0
2008-05-07 00:09:00,104.41,104.41,104.41,104.41,8700000.0
2008-05-07 00:10:00,104.42,104.42,104.41,104.41,64400000.0
2008-05-07 00:11:00,104.41,104.44,104.41,104.44,64400000.0
2008-05-07 00:12:00,104.44,104.44,104.44,104.44,16000000.0
2008-05-07 00:13:00,104.43,104.435,104.425,104.43,83100000.0
2008-05-07 00:14:00,104.43,104.43,104.39,104.39,151300000.0
2008-05-07 00:15:00,104.39,104.39,104.38,104.38,82400000.0
2008-05-07 00:16:00,104.37,104.38,104.37,104.375,8400000.0
2008-05-07 00:17:00,104.37,104.37,104.365,104.37,7000000.0
2008-05-07 00:18:00,104.37,104.37,104.36,104.365,49300000.0
2008-05-07 00:19:00,104.365,104.365,104.365,104.365,1600000.0
2008-05-07 00:20:00,104.36,104.37,104.36,104.37,22900000.0
2008-05-07 00:21:00,104.36,104.36,104.355,104.36,25800000.0
2008-05-07 00:22:00,104.36,104.36,104.36,104.36,13900000.0
2008-05-07 00:23:00,104.36,104.39,104.36,104.38,205900000.0
2008-05-07 00:24:00,104.38,104.4,104.38,104.4,177899996.0
2008-05-07 00:25:00,104.4,104.41,104.4,104.41,109000000.0
2008-05-07 00:26:00,104.42,104.43,104.41,104.42,88000000.0
2008-05-07 00:27:00,104.42,104.42,104.42,104.42,10400000.0
2008-05-07 00:28:00,104.42,104.42,104.4,104.41,82400000.0
2008-05-07 00:29:00,104.42,104.42,104.42,104.42,32000000.0
2008-05-07 00:30:00,104.41,104.42,104.41,104.42,32000000.0
2008-05-07 00:31:00,104.41,104.42,104.41,104.41,40000000.0
2008-05-07 00:32:00,104.42,104.42,104.42,104.42,8000000.0
2008-05-07 00:33:00,104.42,104.42,104.39,104.39,145400001.0
2008-05-07 00:34:00,104.39,104.4,104.39,104.4,177600000.0
2008-05-07 00:35:00,104.4,104.4,104.385,104.4,162699998.0
2008-05-07 00:36:00,104.41,104.41,104.41,104.41,113300000.0
2008-05-07 00:37:00,104.41,104.41,104.41,104.41,35400000.0
2008-05-07 00:38:00,104.41,104.41,104.41,104.41,91200001.0
2008-05-07 00:39:00,104.41,104.41,104.4,104.4,35900000.0
2008-05-07 00:41:00,104.4,104.4,104.4,104.4,64800001.0
2008-05-07 00:42:00,104.41,104.41,104.4,104.4,29200000.0
2008-05-07 00:43:00,104.4,104.41,104.37,104.38,520600000.0
2008-05-07 00:44:00,104.38,104.38,104.38,104.38,8000000.0
2008-05-07 00:45:00,104.37,104.38,104.37,104.38,359399998.0
2008-05-07 00:46:00,104.38,104.39,104.37,104.37,359399998.0
2008-05-07 00:47:00,104.38,104.38,104.37,104.38,22400000.0
2008-05-07 00:48:00,104.38,104.38,104.38,104.38,6400000.0
2008-05-07 00:49:00,104.38,104.38,104.34,104.35,16000000.0
2008-05-07 00:50:00,104.35,104.35,104.33,104.33,76300000.0
2008-05-07 00:51:00,104.34,104.34,104.34,104.34,24400000.0
2008-05-07 00:52:00,104.34,104.35,104.34,104.35,8100000.0
2008-05-07 00:53:00,104.34,104.34,104.34,104.34,48900000.0
2008-05-07 00:54:00,104.35,104.35,104.35,104.35,48900000.0
2008-05-07 00:55:00,104.35,104.36,104.34,104.36,49100000.0
2008-05-07 00:56:00,104.36,104.38,104.36,104.37,108599999.0
2008-05-07 00:57:00,104.37,104.37,104.34,104.36,372099998.0
2008-05-07 00:58:00,104.38,104.38,104.35,104.35,445899993.0
2008-05-07 00:59:00,104.365,104.385,104.36,104.365,97400000.0
2008-05-07 01:00:00,104.365,104.41,104.365,104.4,255200000.0
2008-05-07 01:01:00,104.4,104.42,104.4,104.41,177099998.0
2008-05-07 01:02:00,104.41,104.41,104.41,104.41,54799999.0
2008-05-07 01:03:00,104.41,104.41,104.4,104.4,203300000.0
2008-05-07 01:04:00,104.41,104.46,104.41,104.46,278899998.0
2008-05-07 01:05:00,104.45,104.47,104.45,104.46,254099998.0
2008-05-07 01:06:00,104.46,104.47,104.46,104.46,367799996.0
2008-05-07 01:07:00,104.47,104.47,104.47,104.47,114000000.0
2008-05-07 01:08:00,104.47,104.48,104.47,104.47,125300000.0
2008-05-07 01:09:00,104.47,104.48,104.47,104.48,104100001.0
2008-05-07 01:10:00,104.485,104.52,104.485,104.5,454099995.0
2008-05-07 01:11:00,104.5,104.5,104.475,104.5,438099997.0
2008-05-07 01:12:00,104.5,104.5,104.485,104.5,112600001.0
2008-05-07 01:13:00,104.5,104.5,104.46,104.46,332499999.0
2008-05-07 01:14:00,104.465,104.49,104.45,104.49,135599999.0
2008-05-07 01:15:00,104.49,104.495,104.49,104.495,3500000.0
2008-05-07 01:17:00,104.495,104.5,104.495,104.5,40800000.0
2008-05-07 01:19:00,104.515,104.515,104.5,104.51,122699999.0
2008-05-07 01:20:00,104.52,104.555,104.52,104.555,391199999.0
2008-05-07 01:21:00,104.56,104.58,104.54,104.555,299099999.0
2008-05-07 01:22:00,104.55,104.555,104.535,104.54,247700003.0
2008-05-07 01:23:00,104.54,104.54,104.525,104.54,143400000.0
2008-05-07 01:24:00,104.54,104.54,104.53,104.53,7200000.0
2008-05-07 01:25:00,104.535,104.535,104.525,104.535,9600000.0
2008-05-07 01:26:00,104.535,104.595,104.525,104.595,61300000.0
2008-05-07 01:27:00,104.6,104.635,104.6,104.635,88400000.0
2008-05-07 01:28:00,104.63,104.63,104.62,104.62,121900000.0
2008-05-07 01:29:00,104.62,104.625,104.62,104.62,227900000.0
2008-05-07 01:30:00,104.63,104.63,104.62,104.62,89700000.0
2008-05-07 01:31:00,104.63,104.63,104.62,104.62,52800000.0
2008-05-07 01:32:00,104.62,104.62,104.62,104.62,16800000.0
2008-05-07 01:33:00,104.6,104.6,104.6,104.6,49500000.0
2008-05-07 01:34:00,104.6,104.6,104.6,104.6,2300000.0
2008-05-07 01:35:00,104.6,104.6,104.6,104.6,800000.0
2008-05-07 01:36:00,104.6,104.61,104.59,104.59,2400000.0
2008-05-07 01:37:00,104.59,104.61,104.59,104.61,1800000.0
2008-05-07 01:38:00,104.61,104.61,104.59,104.595,8400000.0
2008-05-07 01:39:00,104.6,104.6,104.58,104.58,36000000.0
2008-05-07 01:40:00,104.59,104.61,104.59,104.6,50900000.0
2008-05-07 01:41:00,104.6,104.62,104.6,104.62,32400000.0
2008-05-07 01:42:00,104.62,104.62,104.62,104.62,1600000.0
2008-05-07 01:43:00,104.62,104.62,104.59,104.6,125800000.0
2008-05-07 01:44:00,104.6,104.635,104.6,104.635,57200000.0
2008-05-07 01:45:00,104.635,104.635,104.62,104.63,33900000.0
2008-05-07 01:46:00,104.63,104.63,104.615,104.615,28800000.0
2008-05-07 01:47:00,104.615,104.625,104.61,104.61,49400000.0
2008-05-07 01:48:00,104.615,104.62,104.61,104.62,51600000.0
2008-05-07 01:49:00,104.62,104.63,104.62,104.625,14800000.0
2008-05-07 01:50:00,104.625,104.63,104.615,104.615,10400000.0
2008-05-07 01:51:00,104.62,104.62,104.62,104.62,21500000.0
2008-05-07 01:52:00,104.62,104.625,104.615,104.625,20200000.0
2008-05-07 01:53:00,104.62,104.63,104.62,104.625,34400000.0
2008-05-07 01:54:00,104.625,104.625,104.61,104.62,28900000.0
2008-05-07 01:55:00,104.62,104.63,104.62,104.62,82400000.0
2008-05-07 01:56:00,104.615,104.63,104.605,104.63,323499999.0
2008-05-07 01:57:00,104.63,104.66,104.62,104.655,475100000.0
2008-05-07 01:58:00,104.655,104.66,104.63,104.65,386999999.0
2008-05-07 01:59:00,104.65,104.665,104.645,104.665,32700000.0
2008-05-07 02:00:00,104.665,104.665,104.645,104.65,55900000.0
2008-05-07 02:01:00,104.66,104.66,104.64,104.64,288699999.0
2008-05-07 02:02:00,104.64,104.7,104.64,104.7,296700000.0
2008-05-07 02:03:00,104.7,104.7,104.685,104.69,209100000.0
2008-05-07 02:04:00,104.69,104.69,104.68,104.68,30000000.0
2008-05-07 02:05:00,104.68,104.69,104.62,104.64,147400000.0
2008-05-07 02:06:00,104.64,104.64,104.63,104.64,29100000.0
2008-05-07 02:07:00,104.64,104.68,104.63,104.67,109200000.0
2008-05-07 02:08:00,104.67,104.7,104.67,104.695,53000000.0
2008-05-07 02:09:00,104.695,104.7,104.69,104.69,145000000.0
2008-05-07 02:10:00,104.69,104.69,104.65,104.67,156600000.0
2008-05-07 02:11:00,104.66,104.67,104.65,104.67,59500000.0
2008-05-07 02:12:00,104.67,104.685,104.665,104.68,44600000.0
2008-05-07 02:13:00,104.68,104.705,104.68,104.7,73300000.0
2008-05-07 02:14:00,104.71,104.71,104.7,104.7,50400000.0
2008-05-07 02:15:00,104.7,104.72,104.7,104.715,38800000.0
2008-05-07 02:16:00,104.71,104.72,104.68,104.71,172000000.0
2008-05-07 02:17:00,104.71,104.71,104.7,104.7,30100000.0
2008-05-07 02:18:00,104.71,104.71,104.7,104.71,26400000.0
2008-05-07 02:19:00,104.71,104.71,104.69,104.695,87500000.0
2008-05-07 02:20:00,104.695,104.73,104.69,104.73,141800000.0
2008-05-07 02:21:00,104.73,104.73,104.685,104.695,118300000.0
2008-05-07 02:22:00,104.69,104.695,104.675,104.685,35700000.0
2008-05-07 02:23:00,104.685,104.685,104.675,104.675,31700000.0
2008-05-07 02:24:00,104.68,104.685,104.67,104.67,17900000.0
2008-05-07 02:25:00,104.675,104.675,104.67,104.675,18700000.0
2008-05-07 02:26:00,104.67,104.675,104.665,104.665,35700000.0
2008-05-07 02:28:00,104.69,104.69,104.625,104.63,89900000.0
2008-05-07 02:29:00,104.63,104.645,104.63,104.645,23300000.0
2008-05-07 02:30:00,104.64,104.65,104.635,104.645,44100000.0
2008-05-07 02:31:00,104.65,104.655,104.65,104.65,28800000.0
2008-05-07 02:32:00,104.65,104.65,104.64,104.65,23000000.0
2008-05-07 02:33:00,104.65,104.65,104.63,104.63,24600000.0
2008-05-07 02:34:00,104.63,104.63,104.61,104.62,25900000.0
2008-05-07 02:35:00,104.62,104.625,104.61,104.615,37200000.0
2008-05-07 02:36:00,104.615,104.615,104.595,104.595,15200000.0
2008-05-07 02:37:00,104.595,104.605,104.58,104.6,51500000.0
2008-05-07 02:38:00,104.6,104.6,104.59,104.6,50600000.0
2008-05-07 02:39:00,104.6,104.615,104.59,104.615,96800000.0
2008-05-07 02:40:00,104.59,104.61,104.59,104.61,108799999.0
2008-05-07 02:41:00,104.61,104.62,104.595,104.62,197100000.0
2008-05-07 02:42:00,104.615,104.63,104.615,104.63,38400000.0
2008-05-07 02:43:00,104.625,104.64,104.625,104.635,56300000.0
2008-05-07 02:44:00,104.635,104.635,104.61,104.62,171500000.0
2008-05-07 02:45:00,104.62,104.62,104.6,104.615,91000000.0
2008-05-07 02:46:00,104.62,104.62,104.62,104.62,12700000.0
2008-05-07 02:47:00,104.62,104.63,104.61,104.625,62600001.0
2008-05-07 02:48:00,104.63,104.63,104.625,104.625,322200002.0
2008-05-07 02:49:00,104.625,104.635,104.615,104.615,85800000.0
2008-05-07 02:50:00,104.615,104.625,104.58,104.595,131099999.0
2008-05-07 02:52:00,104.59,104.59,104.57,104.57,176000000.0
2008-05-07 02:53:00,104.57,104.585,104.57,104.575,58300000.0
2008-05-07 02:54:00,104.575,104.585,104.555,104.575,53700000.0
2008-05-07 02:55:00,104.575,104.585,104.56,104.585,77600000.0
2008-05-07 02:56:00,104.585,104.595,104.585,104.59,26100000.0
2008-05-07 02:57:00,104.59,104.59,104.575,104.58,32700000.0
2008-05-07 02:58:00,104.585,104.585,104.555,104.57,26400000.0
2008-05-07 02:59:00,104.565,104.575,104.565,104.575,27600000.0
2008-05-07 03:00:00,104.575,104.585,104.57,104.585,19600000.0
2008-05-07 03:01:00,104.58,104.58,104.57,104.57,7900000.0
2008-05-07 03:02:00,104.57,104.57,104.56,104.56,26200000.0
2008-05-07 03:03:00,104.56,104.56,104.56,104.56,17700000.0
2008-05-07 03:04:00,104.565,104.565,104.565,104.565,800000.0
2008-05-07 03:05:00,104.565,104.575,104.565,104.57,10000000.0
2008-05-07 03:06:00,104.57,104.595,104.57,104.595,17500000.0
2008-05-07 03:07:00,104.59,104.595,104.585,104.585,9300000.0
2008-05-07 03:08:00,104.59,104.605,104.585,104.605,10700000.0
2008-05-07 03:09:00,104.6,104.605,104.585,104.595,62000000.0
2008-05-07 03:10:00,104.595,104.605,104.59,104.59,77500000.0
2008-05-07 03:11:00,104.59,104.6,104.59,104.59,111900000.0
2008-05-07 03:12:00,104.59,104.6,104.59,104.595,17900000.0
2008-05-07 03:13:00,104.6,104.62,104.6,104.61,95700000.0
2008-05-07 03:14:00,104.61,104.615,104.605,104.61,7900000.0
2008-05-07 03:15:00,104.62,104.625,104.615,104.62,16600000.0
2008-05-07 03:16:00,104.62,104.62,104.58,104.585,112000002.0
2008-05-07 03:17:00,104.585,104.595,104.575,104.59,200299998.0
2008-05-07 03:18:00,104.59,104.595,104.59,104.595,15000000.0
2008-05-07 03:19:00,104.59,104.595,104.585,104.59,73899997.0
2008-05-07 03:20:00,104.59,104.59,104.58,104.585,13600000.0
2008-05-07 03:21:00,104.58,104.585,104.58,104.585,55900000.0
2008-05-07 03:22:00,104.585,104.585,104.585,104.585,7400000.0
2008-05-07 03:23:00,104.58,104.59,104.575,104.575,30600000.0
2008-05-07 03:24:00,104.575,104.575,104.555,104.565,67200000.0
2008-05-07 03:25:00,104.565,104.57,104.565,104.57,21300000.0
2008-05-07 03:26:00,104.57,104.57,104.555,104.555,6800000.0
2008-05-07 03:27:00,104.56,104.565,104.56,104.565,2100000.0
2008-05-07 03:28:00,104.555,104.565,104.55,104.55,43900000.0
2008-05-07 03:29:00,104.55,104.555,104.55,104.55,45300000.0
2008-05-07 03:30:00,104.55,104.58,104.55,104.58,12000000.0
2008-05-07 03:31:00,104.575,104.58,104.57,104.57,23200000.0
2008-05-07 03:32:00,104.57,104.6,104.57,104.58,299300001.0
2008-05-07 03:33:00,104.58,104.58,104.575,104.58,298400000.0
2008-05-07 03:34:00,104.58,104.61,104.575,104.58,255500000.0
2008-05-07 03:35:00,104.58,104.6,104.58,104.59,56800000.0
2008-05-07 03:36:00,104.59,104.59,104.58,104.58,231100000.0
2008-05-07 03:37:00,104.58,104.585,104.58,104.585,82700000.0
2008-05-07 03:38:00,104.585,104.595,104.565,104.57,122400000.0
2008-05-07 03:39:00,104.57,104.58,104.57,104.575,39800000.0
2008-05-07 03:40:00,104.575,104.575,104.575,104.575,5600000.0
2008-05-07 03:41:00,104.575,104.58,104.57,104.575,168000000.0
2008-05-07 03:42:00,104.58,104.58,104.575,104.58,24000000.0
2008-05-07 03:43:00,104.58,104.585,104.58,104.585,36800000.0
2008-05-07 03:44:00,104.585,104.585,104.585,104.585,3200000.0
2008-05-07 03:45:00,104.575,104.59,104.575,104.58,29600000.0
2008-05-07 03:46:00,104.58,104.58,104.57,104.57,200800000.0
2008-05-07 03:47:00,104.57,104.57,104.57,104.57,157400000.0
2008-05-07 03:48:00,104.57,104.57,104.57,104.57,48200000.0
2008-05-07 03:49:00,104.57,104.575,104.54,104.55,219700000.0
2008-05-07 03:50:00,104.55,104.55,104.53,104.53,342200000.0
2008-05-07 03:51:00,104.55,104.55,104.52,104.54,234300000.0
2008-05-07 03:52:00,104.53,104.57,104.53,104.555,169100000.0
2008-05-07 03:53:00,104.57,104.57,104.555,104.555,60000000.0
2008-05-07 03:54:00,104.57,104.57,104.555,104.555,38400000.0
2008-05-07 03:55:00,104.55,104.57,104.55,104.55,152500000.0
2008-05-07 03:56:00,104.55,104.55,104.52,104.525,283200000.0
2008-05-07 03:57:00,104.525,104.55,104.525,104.54,84600000.0
2008-05-07 03:58:00,104.54,104.55,104.54,104.55,125200000.0
2008-05-07 03:59:00,104.55,104.56,104.535,104.54,242800000.0
2008-05-07 04:00:00,104.54,104.55,104.53,104.545,101500000.0
2008-05-07 04:01:00,104.545,104.545,104.535,104.545,19100000.0
2008-05-07 04:02:00,104.545,104.55,104.535,104.55,73300000.0
2008-05-07 04:03:00,104.55,104.555,104.535,104.55,154799999.0
2008-05-07 04:04:00,104.55,104.555,104.5,104.5,295999999.0
2008-05-07 04:05:00,104.5,104.53,104.5,104.505,107099999.0
2008-05-07 04:06:00,104.51,104.525,104.51,104.51,102000000.0
2008-05-07 04:07:00,104.51,104.53,104.51,104.53,383899999.0
2008-05-07 04:08:00,104.53,104.55,104.53,104.55,473999999.0
2008-05-07 04:09:00,104.55,104.55,104.54,104.54,93700000.0
2008-05-07 04:10:00,104.54,104.54,104.51,104.52,56500000.0
2008-05-07 04:11:00,104.52,104.53,104.52,104.53,91100000.0
2008-05-07 04:12:00,104.53,104.55,104.53,104.55,65600000.0
2008-05-07 04:13:00,104.54,104.55,104.54,104.55,15800000.0
2008-05-07 04:14:00,104.55,104.55,104.55,104.55,171000000.0
2008-05-07 04:15:00,104.55,104.55,104.53,104.54,54600000.0
2008-05-07 04:16:00,104.55,104.55,104.54,104.55,61500000.0
2008-05-07 04:17:00,104.55,104.58,104.55,104.58,160800000.0
2008-05-07 04:18:00,104.58,104.58,104.57,104.58,28900000.0
2008-05-07 04:19:00,104.58,104.59,104.58,104.58,11100000.0
2008-05-07 04:20:00,104.58,104.58,104.55,104.56,21800000.0
2008-05-07 04:21:00,104.56,104.56,104.55,104.55,9800000.0
2008-05-07 04:22:00,104.545,104.55,104.535,104.55,30900000.0
2008-05-07 04:23:00,104.55,104.555,104.55,104.555,25800000.0
2008-05-07 04:24:00,104.555,104.555,104.555,104.555,2400000.0
2008-05-07 04:25:00,104.555,104.555,104.54,104.555,27700000.0
2008-05-07 04:26:00,104.555,104.565,104.54,104.55,55200000.0
2008-05-07 04:27:00,104.55,104.55,104.54,104.54,61100000.0
2008-05-07 04:28:00,104.54,104.54,104.53,104.53,10500000.0
2008-05-07 04:29:00,104.525,104.525,104.52,104.52,8500000.0
2008-05-07 04:30:00,104.52,104.52,104.52,104.52,6200000.0
2008-05-07 04:31:00,104.53,104.54,104.53,104.53,20000000.0
2008-05-07 04:32:00,104.53,104.54,104.53,104.54,20000000.0
2008-05-07 04:33:00,104.54,104.54,104.54,104.54,6400000.0
2008-05-07 04:34:00,104.54,104.545,104.54,104.545,12000000.0
2008-05-07 04:35:00,104.545,104.545,104.545,104.545,800000.0
2008-05-07 04:36:00,104.53,104.53,104.53,104.53,5700000.0
2008-05-07 04:37:00,104.53,104.53,104.515,104.53,86300000.0
2008-05-07 04:38:00,104.53,104.53,104.505,104.515,96400001.0
2008-05-07 04:39:00,104.51,104.54,104.505,104.54,154400000.0
2008-05-07 04:40:00,104.54,104.54,104.485,104.51,84200000.0
2008-05-07 04:41:00,104.5,104.51,104.475,104.5,71700000.0
2008-05-07 04:42:00,104.5,104.5,104.47,104.475,138199999.0
2008-05-07 04:43:00,104.475,104.48,104.475,104.48,10400000.0
2008-05-07 04:44:00,104.48,104.48,104.48,104.48,28800000.0
2008-05-07 04:45:00,104.48,104.48,104.48,104.48,22400000.0
2008-05-07 04:46:00,104.48,104.48,104.435,104.435,38600000.0
2008-05-07 04:47:00,104.435,104.435,104.405,104.41,86400000.0
2008-05-07 04:48:00,104.41,104.415,104.395,104.4,60300000.0
2008-05-07 04:49:00,104.4,104.415,104.4,104.405,69000000.0
2008-05-07 04:50:00,104.405,104.405,104.375,104.395,51200000.0
2008-05-07 04:51:00,104.395,104.41,104.385,104.4,63600000.0
2008-05-07 04:52:00,104.4,104.43,104.4,104.43,132700000.0
2008-05-07 04:53:00,104.43,104.43,104.41,104.43,254700000.0
2008-05-07 04:54:00,104.43,104.43,104.42,104.42,270699995.0
2008-05-07 04:55:00,104.42,104.43,104.42,104.42,180699997.0
2008-05-07 04:56:00,104.42,104.42,104.42,104.42,12700000.0
2008-05-07 04:57:00,104.43,104.43,104.43,104.43,4800000.0
2008-05-07 04:58:00,104.43,104.43,104.41,104.42,105599999.0
2008-05-07 04:59:00,104.42,104.42,104.39,104.39,41800000.0
2008-05-07 05:00:00,104.39,104.4,104.39,104.4,53200000.0
2008-05-07 05:01:00,104.4,104.41,104.4,104.41,11500000.0
2008-05-07 05:02:00,104.41,104.41,104.41,104.41,8700000.0
2008-05-07 05:03:00,104.41,104.42,104.385,104.39,57000000.0
2008-05-07 05:04:00,104.39,104.4,104.385,104.4,46500000.0
2008-05-07 05:05:00,104.4,104.41,104.4,104.41,13400000.0
2008-05-07 05:06:00,104.41,104.43,104.41,104.42,19200000.0
2008-05-07 05:07:00,104.42,104.42,104.41,104.41,2400000.0
2008-05-07 05:08:00,104.41,104.41,104.4,104.4,16800000.0
2008-05-07 05:10:00,104.4,104.4,104.4,104.4,11000000.0
2008-05-07 05:11:00,104.4,104.41,104.4,104.4,14100000.0
2008-05-07 05:12:00,104.4,104.4,104.4,104.4,3100000.0
2008-05-07 05:13:00,104.395,104.4,104.39,104.4,21300000.0
2008-05-07 05:14:00,104.4,104.4,104.4,104.4,15600000.0
2008-05-07 05:15:00,104.4,104.4,104.38,104.38,48300000.0
2008-05-07 05:16:00,104.38,104.38,104.38,104.38,22300000.0
2008-05-07 05:17:00,104.38,104.38,104.36,104.37,80600000.0
2008-05-07 05:18:00,104.37,104.39,104.36,104.39,217700000.0
2008-05-07 05:19:00,104.39,104.4,104.365,104.37,19600000.0
2008-05-07 05:20:00,104.37,104.37,104.33,104.35,155499999.0
2008-05-07 05:21:00,104.35,104.36,104.34,104.36,60500000.0
2008-05-07 05:22:00,104.36,104.36,104.34,104.34,243899997.0
2008-05-07 05:23:00,104.34,104.37,104.34,104.35,148899998.0
2008-05-07 05:24:00,104.375,104.38,104.35,104.35,100200001.0
2008-05-07 05:25:00,104.35,104.35,104.33,104.35,121400001.0
2008-05-07 05:26:00,104.35,104.35,104.34,104.34,800000.0
2008-05-07 05:27:00,104.34,104.35,104.34,104.35,77100000.0
2008-05-07 05:28:00,104.35,104.365,104.34,104.365,142700000.0
2008-05-07 05:29:00,104.36,104.36,104.34,104.35,60900000.0
2008-05-07 05:30:00,104.36,104.36,104.35,104.35,85999999.0
2008-05-07 05:31:00,104.35,104.36,104.35,104.35,52800000.0
2008-05-07 05:32:00,104.35,104.37,104.35,104.37,4400000.0
2008-05-07 05:33:00,104.37,104.37,104.37,104.37,5400000.0
2008-05-07 05:34:00,104.37,104.37,104.36,104.36,31000000.0
2008-05-07 05:35:00,104.36,104.37,104.36,104.36,14000000.0
2008-05-07 05:36:00,104.37,104.37,104.37,104.37,2400000.0
2008-05-07 05:37:00,104.37,104.38,104.37,104.38,25200000.0
2008-05-07 05:38:00,104.38,104.4,104.38,104.4,58000000.0
2008-05-07 05:40:00,104.395,104.395,104.39,104.39,3500000.0
2008-05-07 05:41:00,104.39,104.39,104.39,104.39,3500000.0
2008-05-07 05:42:00,104.39,104.4,104.38,104.39,32500000.0
2008-05-07 05:43:00,104.38,104.4,104.38,104.4,49100000.0
2008-05-07 05:44:00,104.395,104.4,104.39,104.4,20600000.0
2008-05-07 05:45:00,104.405,104.42,104.4,104.41,148400001.0
2008-05-07 05:46:00,104.41,104.41,104.4,104.4,146600000.0
2008-05-07 05:47:00,104.4,104.4,104.4,104.4,3100000.0
2008-05-07 05:48:00,104.4,104.4,104.38,104.39,22100000.0
2008-05-07 05:49:00,104.38,104.39,104.38,104.38,82999997.0
2008-05-07 05:50:00,104.39,104.39,104.38,104.38,2000000.0
2008-05-07 05:51:00,104.38,104.38,104.345,104.35,26500000.0
2008-05-07 05:52:00,104.35,104.35,104.33,104.33,136000000.0
2008-05-07 05:53:00,104.33,104.33,104.275,104.305,535599996.0
2008-05-07 05:54:00,104.305,104.32,104.3,104.31,318599997.0
2008-05-07 05:55:00,104.32,104.335,104.32,104.335,152600000.0
2008-05-07 05:56:00,104.335,104.365,104.335,104.34,79300000.0
2008-05-07 05:57:00,104.34,104.35,104.325,104.35,75700000.0
2008-05-07 05:58:00,104.35,104.35,104.35,104.35,91400000.0
2008-05-07 05:59:00,104.35,104.38,104.34,104.38,86600000.0
2008-05-07 06:00:00,104.38,104.41,104.37,104.41,131600000.0
2008-05-07 06:01:00,104.41,104.41,104.4,104.41,45100000.0
2008-05-07 06:02:00,104.405,104.41,104.405,104.41,29500000.0
2008-05-07 06:03:00,104.41,104.41,104.41,104.41,134700000.0
2008-05-07 06:04:00,104.41,104.41,104.41,104.41,21600000.0
2008-05-07 06:05:00,104.41,104.41,104.38,104.38,91100000.0
2008-05-07 06:06:00,104.38,104.38,104.37,104.38,231300000.0
2008-05-07 06:07:00,104.38,104.38,104.38,104.38,10800000.0
2008-05-07 06:08:00,104.38,104.38,104.38,104.38,98200000.0
2008-05-07 06:09:00,104.39,104.41,104.39,104.4,133200000.0
2008-05-07 06:10:00,104.4,104.41,104.39,104.4,99599999.0
2008-05-07 06:11:00,104.41,104.41,104.4,104.41,20700000.0
2008-05-07 06:12:00,104.4,104.4,104.4,104.4,11100000.0
2008-05-07 06:13:00,104.4,104.41,104.39,104.4,113000000.0
2008-05-07 06:14:00,104.4,104.41,104.39,104.41,49000001.0
2008-05-07 06:15:00,104.4,104.4,104.39,104.39,38300000.0
2008-05-07 06:16:00,104.4,104.4,104.39,104.39,43600000.0
2008-05-07 06:17:00,104.39,104.39,104.335,104.35,430499998.0
2008-05-07 06:18:00,104.35,104.35,104.35,104.35,234000000.0
2008-05-07 06:19:00,104.35,104.36,104.33,104.34,266000000.0
2008-05-07 06:20:00,104.35,104.35,104.34,104.34,110400000.0
2008-05-07 06:21:00,104.34,104.35,104.33,104.34,254800000.0
2008-05-07 06:22:00,104.34,104.34,104.34,104.34,29700000.0
2008-05-07 06:23:00,104.34,104.35,104.33,104.345,59300000.0
2008-05-07 06:24:00,104.35,104.355,104.345,104.355,9600000.0
2008-05-07 06:25:00,104.34,104.365,104.34,104.36,41300000.0
2008-05-07 06:26:00,104.35,104.35,104.335,104.35,94600000.0
2008-05-07 06:27:00,104.35,104.35,104.31,104.32,90899999.0
2008-05-07 06:28:00,104.32,104.35,104.32,104.34,178699997.0
2008-05-07 06:29:00,104.34,104.37,104.34,104.365,32300000.0
2008-05-07 06:30:00,104.36,104.37,104.36,104.37,80900000.0
2008-05-07 06:31:00,104.37,104.37,104.365,104.365,24400000.0
2008-05-07 06:32:00,104.37,104.37,104.365,104.37,44000000.0
2008-05-07 06:33:00,104.365,104.375,104.365,104.37,39400000.0
2008-05-07 06:34:00,104.37,104.37,104.37,104.37,10700000.0
2008-05-07 06:35:00,104.37,104.38,104.355,104.38,68500000.0
2008-05-07 06:36:00,104.39,104.4,104.39,104.4,30100000.0
2008-05-07 06:37:00,104.4,104.4,104.38,104.38,17000000.0
2008-05-07 06:38:00,104.37,104.37,104.37,104.37,27200000.0
2008-05-07 06:39:00,104.37,104.38,104.37,104.38,27200000.0
2008-05-07 06:40:00,104.38,104.38,104.38,104.38,4200000.0
2008-05-07 06:41:00,104.38,104.38,104.34,104.35,38700000.0
2008-05-07 06:42:00,104.35,104.36,104.35,104.36,14900000.0
2008-05-07 06:44:00,104.36,104.36,104.36,104.36,3000000.0
2008-05-07 06:45:00,104.37,104.38,104.37,104.38,4200000.0
2008-05-07 06:46:00,104.39,104.39,104.38,104.39,5900000.0
2008-05-07 06:47:00,104.39,104.4,104.39,104.4,14700000.0
2008-05-07 06:48:00,104.4,104.42,104.4,104.41,23500000.0
2008-05-07 06:49:00,104.4,104.4,104.375,104.375,3900000.0
2008-05-07 06:50:00,104.38,104.39,104.38,104.39,3800000.0
2008-05-07 06:51:00,104.39,104.41,104.39,104.41,10800000.0
2008-05-07 06:52:00,104.41,104.42,104.39,104.39,8300000.0
2008-05-07 06:53:00,104.4,104.405,104.4,104.405,8700000.0
2008-05-07 06:54:00,104.4,104.405,104.4,104.405,5000000.0
2008-05-07 06:55:00,104.405,104.405,104.39,104.39,9000000.0
2008-05-07 06:56:00,104.39,104.39,104.39,104.39,15200000.0
2008-05-07 06:57:00,104.39,104.4,104.39,104.4,12600000.0
2008-05-07 06:58:00,104.4,104.4,104.4,104.4,12500000.0
2008-05-07 06:59:00,104.41,104.41,104.41,104.41,8500000.0
2008-05-07 07:00:00,104.41,104.41,104.39,104.39,53100000.0
2008-05-07 07:01:00,104.39,104.39,104.39,104.39,9300000.0
2008-05-07 07:02:00,104.38,104.38,104.37,104.37,10900000.0
2008-05-07 07:03:00,104.36,104.37,104.36,104.37,1200000.0
2008-05-07 07:04:00,104.37,104.37,104.37,104.37,1200000.0
2008-05-07 07:05:00,104.37,104.38,104.37,104.38,5300000.0
2008-05-07 07:06:00,104.39,104.39,104.39,104.39,1200000.0
2008-05-07 07:07:00,104.38,104.38,104.37,104.37,12700000.0
2008-05-07 07:08:00,104.37,104.37,104.37,104.37,1500000.0
2008-05-07 07:09:00,104.37,104.38,104.37,104.38,47100000.0
2008-05-07 07:10:00,104.37,104.4,104.37,104.39,66200000.0
2008-05-07 07:11:00,104.39,104.4,104.38,104.4,20300000.0
2008-05-07 07:12:00,104.41,104.42,104.41,104.42,5900000.0
2008-05-07 07:13:00,104.41,104.42,104.38,104.415,36800000.0
2008-05-07 07:14:00,104.43,104.43,104.43,104.43,3200000.0
2008-05-07 07:15:00,104.43,104.44,104.39,104.4,119700000.0
2008-05-07 07:16:00,104.4,104.41,104.4,104.41,37599999.0
2008-05-07 07:17:00,104.41,104.42,104.41,104.415,22400000.0
2008-05-07 07:18:00,104.415,104.415,104.4,104.4,162200000.0
2008-05-07 07:19:00,104.41,104.41,104.4,104.41,59400000.0
2008-05-07 07:20:00,104.41,104.415,104.41,104.41,114000000.0
2008-05-07 07:21:00,104.41,104.41,104.41,104.41,51200000.0
2008-05-07 07:22:00,104.41,104.41,104.39,104.4,15600000.0
2008-05-07 07:23:00,104.4,104.4,104.38,104.39,7700000.0
2008-05-07 07:24:00,104.39,104.41,104.39,104.4,1900000.0
2008-05-07 07:25:00,104.4,104.405,104.4,104.4,43100000.0
2008-05-07 07:26:00,104.4,104.415,104.4,104.415,9600000.0
2008-05-07 07:27:00,104.41,104.415,104.395,104.4,27000000.0
2008-05-07 07:28:00,104.395,104.395,104.395,104.395,300000.0
2008-05-07 07:29:00,104.395,104.405,104.395,104.395,6200000.0
2008-05-07 07:30:00,104.39,104.395,104.36,104.37,51200000.0
2008-05-07 07:31:00,104.38,104.38,104.38,104.38,600000.0
2008-05-07 07:32:00,104.385,104.39,104.38,104.38,6500000.0
2008-05-07 07:33:00,104.38,104.39,104.38,104.38,1600000.0
2008-05-07 07:34:00,104.38,104.38,104.36,104.37,28900000.0
2008-05-07 07:35:00,104.37,104.385,104.37,104.38,3600000.0
2008-05-07 07:36:00,104.385,104.39,104.38,104.38,3400000.0
2008-05-07 07:37:00,104.38,104.385,104.36,104.36,12300000.0
2008-05-07 07:38:00,104.365,104.4,104.36,104.4,8100000.0
2008-05-07 07:39:00,104.39,104.4,104.38,104.39,42100000.0
2008-05-07 07:40:00,104.4,104.41,104.385,104.405,40800000.0
2008-05-07 07:41:00,104.4,104.435,104.4,104.41,30800000.0
2008-05-07 07:42:00,104.42,104.42,104.41,104.42,45100000.0
2008-05-07 07:43:00,104.425,104.43,104.4,104.4,22200000.0
2008-05-07 07:44:00,104.4,104.4,104.375,104.385,32200000.0
2008-05-07 07:45:00,104.385,104.415,104.385,104.415,10200000.0
2008-05-07 07:46:00,104.41,104.435,104.41,104.425,13600000.0
2008-05-07 07:47:00,104.42,104.42,104.385,104.41,45800000.0
2008-05-07 07:48:00,104.41,104.42,104.39,104.42,25800000.0
2008-05-07 07:49:00,104.42,104.42,104.42,104.42,3000000.0
2008-05-07 07:50:00,104.43,104.45,104.42,104.45,11300000.0
2008-05-07 07:51:00,104.44,104.44,104.43,104.44,83800000.0
2008-05-07 07:52:00,104.44,104.46,104.44,104.46,33100000.0
2008-05-07 07:53:00,104.46,104.46,104.44,104.45,22400000.0
2008-05-07 07:54:00,104.45,104.45,104.42,104.42,29500000.0
2008-05-07 07:55:00,104.42,104.43,104.415,104.43,42700000.0
2008-05-07 07:56:00,104.44,104.45,104.42,104.435,57700000.0
2008-05-07 07:57:00,104.44,104.45,104.435,104.44,31400000.0
2008-05-07 07:58:00,104.45,104.46,104.44,104.45,62700000.0
2008-05-07 07:59:00,104.45,104.45,104.44,104.44,46000000.0
2008-05-07 08:00:00,104.44,104.48,104.44,104.46,67500000.0
2008-05-07 08:01:00,104.46,104.49,104.46,104.46,36300000.0
2008-05-07 08:02:00,104.465,104.48,104.46,104.475,69200000.0
2008-05-07 08:03:00,104.47,104.49,104.47,104.49,50300000.0
2008-05-07 08:04:00,104.5,104.53,104.5,104.53,69600000.0
2008-05-07 08:05:00,104.53,104.58,104.525,104.57,45500000.0
2008-05-07 08:06:00,104.57,104.615,104.565,104.585,68400000.0
2008-05-07 08:07:00,104.575,104.6,104.575,104.6,26100000.0
2008-05-07 08:08:00,104.6,104.61,104.6,104.61,25400000.0
2008-05-07 08:09:00,104.61,104.62,104.6,104.61,12800000.0
2008-05-07 08:10:00,104.61,104.61,104.58,104.59,39300000.0
2008-05-07 08:11:00,104.59,104.6,104.57,104.57,32200000.0
2008-05-07 08:12:00,104.57,104.59,104.57,104.58,9700000.0
2008-05-07 08:13:00,104.58,104.58,104.56,104.57,19600000.0
2008-05-07 08:14:00,104.58,104.61,104.57,104.58,54800000.0
2008-05-07 08:15:00,104.58,104.59,104.58,104.59,9200000.0
2008-05-07 08:16:00,104.59,104.59,104.55,104.57,98400000.0
2008-05-07 08:17:00,104.57,104.58,104.565,104.565,26500000.0
2008-05-07 08:18:00,104.565,104.57,104.54,104.57,95600000.0
2008-05-07 08:19:00,104.565,104.59,104.56,104.59,48800000.0
2008-05-07 08:20:00,104.59,104.6,104.57,104.6,11600000.0
2008-05-07 08:21:00,104.6,104.6,104.58,104.59,57600000.0
2008-05-07 08:22:00,104.59,104.63,104.56,104.63,28900000.0
2008-05-07 08:23:00,104.63,104.68,104.63,104.67,133300000.0
2008-05-07 08:24:00,104.65,104.69,104.64,104.65,56100000.0
2008-05-07 08:25:00,104.65,104.695,104.65,104.69,55800000.0
2008-05-07 08:26:00,104.69,104.73,104.69,104.71,50800000.0
2008-05-07 08:27:00,104.71,104.715,104.645,104.715,91400000.0
2008-05-07 08:28:00,104.71,104.715,104.655,104.67,51700000.0
2008-05-07 08:29:00,104.67,104.71,104.63,104.66,60500000.0
2008-05-07 08:30:00,104.655,104.74,104.655,104.72,28600000.0
2008-05-07 08:31:00,104.72,104.73,104.67,104.685,48300000.0
2008-05-07 08:32:00,104.685,104.71,104.65,104.66,45300000.0
2008-05-07 08:33:00,104.66,104.68,104.64,104.66,52500000.0
2008-05-07 08:34:00,104.67,104.72,104.66,104.685,29700000.0
2008-05-07 08:35:00,104.7,104.74,104.69,104.69,26600000.0
2008-05-07 08:36:00,104.69,104.74,104.69,104.715,58300000.0
2008-05-07 08:37:00,104.72,104.77,104.72,104.745,46500000.0
2008-05-07 08:38:00,104.745,104.76,104.725,104.75,91400000.0
2008-05-07 08:39:00,104.755,104.825,104.75,104.82,37500000.0
2008-05-07 08:40:00,104.825,104.83,104.715,104.78,73600000.0
2008-05-07 08:41:00,104.78,104.8,104.75,104.76,41900000.0
2008-05-07 08:42:00,104.76,104.77,104.71,104.74,94700000.0
2008-05-07 08:43:00,104.745,104.76,104.74,104.745,20100000.0
2008-05-07 08:44:00,104.77,104.77,104.74,104.745,43700000.0
2008-05-07 08:45:00,104.74,104.77,104.74,104.76,31800000.0
2008-05-07 08:46:00,104.76,104.8,104.76,104.8,17400000.0
2008-05-07 08:47:00,104.81,104.81,104.775,104.785,32100000.0
2008-05-07 08:48:00,104.775,104.785,104.775,104.78,24200000.0
2008-05-07 08:49:00,104.78,104.78,104.755,104.775,65300000.0
2008-05-07 08:50:00,104.77,104.78,104.76,104.78,20700000.0
2008-05-07 08:51:00,104.775,104.785,104.765,104.78,20500000.0
2008-05-07 08:52:00,104.775,104.775,104.72,104.725,96100000.0
2008-05-07 08:53:00,104.725,104.755,104.7,104.705,123400000.0
2008-05-07 08:54:00,104.715,104.715,104.68,104.68,46100000.0
2008-05-07 08:55:00,104.68,104.73,104.665,104.72,32000000.0
2008-05-07 08:56:00,104.725,104.73,104.67,104.675,91800000.0
2008-05-07 08:57:00,104.675,104.685,104.625,104.675,133300000.0
2008-05-07 08:58:00,104.685,104.685,104.585,104.625,23600000.0
2008-05-07 08:59:00,104.63,104.655,104.59,104.655,65600000.0
2008-05-07 09:00:00,104.655,104.67,104.645,104.665,18400000.0
2008-05-07 09:01:00,104.665,104.665,104.625,104.64,153500000.0
2008-05-07 09:02:00,104.635,104.69,104.63,104.69,44100000.0
2008-05-07 09:03:00,104.685,104.685,104.65,104.66,23200000.0
2008-05-07 09:04:00,104.66,104.685,104.66,104.685,19400000.0
2008-05-07 09:05:00,104.66,104.7,104.655,104.685,18900000.0
2008-05-07 09:06:00,104.685,104.685,104.645,104.665,58800000.0
2008-05-07 09:07:00,104.665,104.69,104.65,104.685,115500000.0
2008-05-07 09:08:00,104.685,104.685,104.685,104.685,54400000.0
2008-05-07 09:09:00,104.685,104.71,104.685,104.7,48100000.0
2008-05-07 09:10:00,104.7,104.73,104.7,104.72,9300000.0
2008-05-07 09:11:00,104.72,104.72,104.685,104.71,26300000.0
2008-05-07 09:12:00,104.71,104.71,104.7,104.7,15400000.0
2008-05-07 09:13:00,104.7,104.71,104.685,104.685,44800000.0
2008-05-07 09:14:00,104.69,104.7,104.685,104.69,31400000.0
2008-05-07 09:15:00,104.69,104.73,104.69,104.715,16700000.0
2008-05-07 09:16:00,104.72,104.73,104.715,104.73,6200000.0
2008-05-07 09:17:00,104.73,104.76,104.705,104.76,20600000.0
2008-05-07 09:18:00,104.76,104.78,104.74,104.75,26600000.0
2008-05-07 09:19:00,104.745,104.76,104.715,104.715,17100000.0
2008-05-07 09:20:00,104.715,104.75,104.7,104.725,18900000.0
2008-05-07 09:21:00,104.73,104.73,104.715,104.715,10900000.0
2008-05-07 09:22:00,104.715,104.72,104.71,104.715,12500000.0
2008-05-07 09:23:00,104.71,104.735,104.71,104.725,20500000.0
2008-05-07 09:24:00,104.72,104.785,104.72,104.76,29400000.0
2008-05-07 09:25:00,104.76,104.79,104.755,104.76,21100000.0
2008-05-07 09:26:00,104.76,104.77,104.72,104.74,36800000.0
2008-05-07 09:27:00,104.74,104.745,104.73,104.74,21600000.0
2008-05-07 09:28:00,104.745,104.75,104.71,104.72,32200000.0
2008-05-07 09:29:00,104.715,104.76,104.715,104.75,26700000.0
2008-05-07 09:30:00,104.75,104.75,104.73,104.74,12500000.0
2008-05-07 09:31:00,104.74,104.745,104.725,104.745,10000000.0
2008-05-07 09:32:00,104.74,104.745,104.73,104.73,6500000.0
2008-05-07 09:33:00,104.735,104.735,104.7,104.71,19800000.0
2008-05-07 09:34:00,104.705,104.72,104.69,104.71,13200000.0
2008-05-07 09:35:00,104.715,104.72,104.685,104.72,27000000.0
2008-05-07 09:36:00,104.72,104.72,104.67,104.695,23500000.0
2008-05-07 09:37:00,104.71,104.72,104.695,104.705,12900000.0
2008-05-07 09:38:00,104.7,104.7,104.63,104.67,32000000.0
2008-05-07 09:39:00,104.675,104.69,104.67,104.685,15900000.0
2008-05-07 09:40:00,104.68,104.705,104.67,104.695,16000000.0
2008-05-07 09:41:00,104.69,104.715,104.685,104.7,27400000.0
2008-05-07 09:42:00,104.7,104.705,104.68,104.69,11100000.0
2008-05-07 09:43:00,104.685,104.695,104.66,104.675,15700000.0
2008-05-07 09:44:00,104.67,104.7,104.665,104.695,28800000.0
2008-05-07 09:45:00,104.695,104.695,104.685,104.695,28700000.0
2008-05-07 09:46:00,104.705,104.705,104.65,104.665,56600000.0
2008-05-07 09:47:00,104.66,104.68,104.655,104.68,8200000.0
2008-05-07 09:48:00,104.685,104.71,104.68,104.71,17500000.0
2008-05-07 09:49:00,104.705,104.725,104.7,104.7,23600000.0
2008-05-07 09:50:00,104.695,104.72,104.695,104.72,13200000.0
2008-05-07 09:51:00,104.725,104.76,104.71,104.74,33800000.0
2008-05-07 09:52:00,104.74,104.765,104.725,104.75,19900000.0
2008-05-07 09:53:00,104.75,104.775,104.74,104.755,32400000.0
2008-05-07 09:54:00,104.755,104.76,104.705,104.71,28600000.0
2008-05-07 09:55:00,104.715,104.735,104.685,104.685,32900000.0
2008-05-07 09:56:00,104.685,104.71,104.665,104.705,23000000.0
2008-05-07 09:57:00,104.705,104.715,104.695,104.705,13500000.0
2008-05-07 09:58:00,104.705,104.705,104.67,104.69,31000000.0
2008-05-07 09:59:00,104.695,104.695,104.68,104.68,33000000.0
2008-05-07 10:00:00,104.68,104.755,104.68,104.755,52100000.0
2008-05-07 10:01:00,104.765,104.875,104.755,104.875,113900000.0
2008-05-07 10:02:00,104.875,104.875,104.815,104.815,50700000.0
2008-05-07 10:03:00,104.815,104.845,104.815,104.835,26300000.0
2008-05-07 10:04:00,104.835,104.84,104.805,104.805,43300000.0
2008-05-07 10:05:00,104.805,104.81,104.775,104.78,55200000.0
2008-05-07 10:06:00,104.775,104.835,104.775,104.835,38900000.0
2008-05-07 10:07:00,104.835,104.845,104.805,104.805,39800000.0
2008-05-07 10:08:00,104.81,104.835,104.805,104.835,20300000.0
2008-05-07 10:09:00,104.825,104.825,104.815,104.825,10800000.0
2008-05-07 10:10:00,104.825,104.825,104.815,104.825,14300000.0
2008-05-07 10:11:00,104.815,104.835,104.815,104.815,17200000.0
2008-05-07 10:12:00,104.815,104.845,104.815,104.835,22700000.0
2008-05-07 10:13:00,104.835,104.84,104.805,104.82,49000000.0
2008-05-07 10:14:00,104.82,104.845,104.765,104.77,49400000.0
2008-05-07 10:15:00,104.775,104.8,104.755,104.765,53600000.0
2008-05-07 10:16:00,104.76,104.845,104.755,104.81,53000000.0
2008-05-07 10:17:00,104.805,104.845,104.805,104.835,24800000.0
2008-05-07 10:18:00,104.84,104.85,104.8,104.825,36900000.0
2008-05-07 10:19:00,104.825,104.855,104.805,104.84,46700000.0
2008-05-07 10:20:00,104.84,104.885,104.84,104.855,49600000.0
2008-05-07 10:21:00,104.865,104.88,104.855,104.88,11200000.0
2008-05-07 10:22:00,104.875,104.875,104.825,104.83,26100000.0
2008-05-07 10:23:00,104.835,104.855,104.78,104.79,62000000.0
2008-05-07 10:24:00,104.79,104.79,104.745,104.745,40300000.0
2008-05-07 10:25:00,104.745,104.76,104.725,104.755,71800000.0
2008-05-07 10:26:00,104.755,104.765,104.74,104.745,46300000.0
2008-05-07 10:27:00,104.745,104.745,104.705,104.715,22600000.0
2008-05-07 10:28:00,104.715,104.72,104.69,104.71,55700000.0
2008-05-07 10:29:00,104.715,104.79,104.715,104.785,37200000.0
2008-05-07 10:30:00,104.785,104.79,104.735,104.735,28100000.0
2008-05-07 10:31:00,104.735,104.735,104.7,104.73,29100000.0
2008-05-07 10:32:00,104.725,104.725,104.7,104.72,14300000.0
2008-05-07 10:33:00,104.715,104.72,104.675,104.685,29200000.0
2008-05-07 10:34:00,104.69,104.69,104.665,104.685,25000000.0
2008-05-07 10:35:00,104.685,104.685,104.62,104.625,30200000.0
2008-05-07 10:36:00,104.625,104.635,104.595,104.595,43000000.0
2008-05-07 10:37:00,104.6,104.635,104.59,104.595,40500000.0
2008-05-07 10:38:00,104.6,104.665,104.595,104.655,22800000.0
2008-05-07 10:39:00,104.66,104.665,104.635,104.66,3900000.0
2008-05-07 10:40:00,104.665,104.665,104.655,104.665,8800000.0
2008-05-07 10:41:00,104.67,104.695,104.66,104.675,11900000.0
2008-05-07 10:42:00,104.67,104.67,104.57,104.615,20500000.0
2008-05-07 10:43:00,104.61,104.62,104.6,104.605,10600000.0
2008-05-07 10:44:00,104.61,104.635,104.61,104.615,4200000.0
2008-05-07 10:45:00,104.62,104.625,104.615,104.62,12700000.0
2008-05-07 10:46:00,104.615,104.635,104.59,104.635,24500000.0
2008-05-07 10:47:00,104.64,104.66,104.615,104.615,30200000.0
2008-05-07 10:48:00,104.62,104.655,104.6,104.645,24900000.0
2008-05-07 10:49:00,104.645,104.685,104.645,104.675,30900000.0
2008-05-07 10:50:00,104.68,104.725,104.675,104.72,25000000.0
2008-05-07 10:51:00,104.73,104.73,104.625,104.655,43500000.0
2008-05-07 10:52:00,104.655,104.71,104.645,104.685,32100000.0
2008-05-07 10:53:00,104.69,104.705,104.67,104.695,19100000.0
2008-05-07 10:54:00,104.705,104.705,104.68,104.69,16800000.0
2008-05-07 10:55:00,104.695,104.695,104.645,104.655,18200000.0
2008-05-07 10:56:00,104.65,104.67,104.625,104.625,9600000.0
2008-05-07 10:57:00,104.625,104.675,104.625,104.67,6900000.0
2008-05-07 10:58:00,104.67,104.685,104.66,104.685,11300000.0
2008-05-07 10:59:00,104.69,104.71,104.63,104.635,15500000.0
2008-05-07 11:00:00,104.635,104.66,104.605,104.62,30700000.0
2008-05-07 11:01:00,104.61,104.645,104.59,104.605,20800000.0
2008-05-07 11:02:00,104.61,104.665,104.6,104.625,49900000.0
2008-05-07 11:03:00,104.62,104.645,104.575,104.595,43400000.0
2008-05-07 11:04:00,104.6,104.635,104.595,104.615,22100000.0
2008-05-07 11:05:00,104.615,104.615,104.575,104.59,17100000.0
2008-05-07 11:06:00,104.585,104.595,104.55,104.57,25700000.0
2008-05-07 11:07:00,104.575,104.585,104.55,104.55,15000000.0
2008-05-07 11:08:00,104.545,104.585,104.545,104.585,14400000.0
2008-05-07 11:09:00,104.585,104.63,104.585,104.62,23900000.0
2008-05-07 11:10:00,104.63,104.655,104.62,104.65,19800000.0
2008-05-07 11:11:00,104.655,104.715,104.65,104.695,29400000.0
2008-05-07 11:12:00,104.69,104.705,104.665,104.675,19400000.0
2008-05-07 11:13:00,104.68,104.715,104.63,104.635,30200000.0
2008-05-07 11:14:00,104.645,104.665,104.635,104.665,25400000.0
2008-05-07 11:15:00,104.67,104.685,104.635,104.645,19000000.0
2008-05-07 11:16:00,104.64,104.66,104.625,104.635,33000000.0
2008-05-07 11:17:00,104.645,104.66,104.635,104.655,17500000.0
2008-05-07 11:18:00,104.65,104.655,104.605,104.625,25000000.0
2008-05-07 11:19:00,104.615,104.67,104.615,104.655,12800000.0
2008-05-07 11:20:00,104.65,104.65,104.58,104.615,20200000.0
2008-05-07 11:21:00,104.615,104.65,104.605,104.635,19900000.0
2008-05-07 11:22:00,104.64,104.64,104.62,104.625,12900000.0
2008-05-07 11:23:00,104.63,104.64,104.595,104.615,28900000.0
2008-05-07 11:24:00,104.615,104.62,104.595,104.595,29100000.0
2008-05-07 11:25:00,104.605,104.65,104.59,104.63,27000000.0
2008-05-07 11:26:00,104.63,104.65,104.605,104.635,26500000.0
2008-05-07 11:27:00,104.64,104.645,104.61,104.615,21900000.0
2008-05-07 11:28:00,104.61,104.68,104.61,104.665,18200000.0
2008-05-07 11:29:00,104.665,104.685,104.655,104.67,16000000.0
2008-05-07 11:30:00,104.655,104.685,104.605,104.645,41700000.0
2008-05-07 11:31:00,104.645,104.655,104.615,104.615,20400000.0
2008-05-07 11:32:00,104.615,104.63,104.605,104.605,18900000.0
2008-05-07 11:33:00,104.615,104.615,104.605,104.605,6000000.0
2008-05-07 11:34:00,104.61,104.61,104.6,104.61,7000000.0
2008-05-07 11:35:00,104.605,104.605,104.535,104.57,19200000.0
2008-05-07 11:36:00,104.56,104.575,104.56,104.565,18300000.0
2008-05-07 11:37:00,104.565,104.645,104.56,104.635,31800000.0
2008-05-07 11:38:00,104.64,104.735,104.64,104.72,35700000.0
2008-05-07 11:39:00,104.72,104.765,104.715,104.73,18300000.0
2008-05-07 11:40:00,104.725,104.74,104.7,104.715,32900000.0
2008-05-07 11:41:00,104.715,104.715,104.69,104.705,23600000.0
2008-05-07 11:42:00,104.7,104.71,104.59,104.595,40300000.0
2008-05-07 11:43:00,104.595,104.605,104.515,104.515,27500000.0
2008-05-07 11:44:00,104.51,104.52,104.485,104.5,39000000.0
2008-05-07 11:45:00,104.505,104.505,104.465,104.47,18600000.0
2008-05-07 11:46:00,104.475,104.49,104.45,104.465,26700000.0
2008-05-07 11:47:00,104.465,104.505,104.445,104.455,35800000.0
2008-05-07 11:48:00,104.455,104.48,104.44,104.46,27800000.0
2008-05-07 11:49:00,104.46,104.47,104.46,104.47,13800000.0
2008-05-07 11:50:00,104.465,104.48,104.46,104.465,14100000.0
2008-05-07 11:51:00,104.47,104.51,104.47,104.495,13300000.0
2008-05-07 11:52:00,104.495,104.51,104.495,104.495,5900000.0
2008-05-07 11:53:00,104.495,104.505,104.495,104.505,2500000.0
2008-05-07 11:54:00,104.505,104.505,104.475,104.475,8200000.0
2008-05-07 11:55:00,104.47,104.475,104.46,104.465,10500000.0
2008-05-07 11:56:00,104.47,104.475,104.41,104.435,15000000.0
2008-05-07 11:57:00,104.43,104.445,104.395,104.425,29300000.0
2008-05-07 11:58:00,104.42,104.49,104.405,104.49,46100000.0
2008-05-07 11:59:00,104.49,104.5,104.475,104.475,29600000.0
2008-05-07 12:00:00,104.475,104.525,104.455,104.52,31600000.0
2008-05-07 12:01:00,104.515,104.595,104.495,104.585,54000000.0
2008-05-07 12:02:00,104.585,104.585,104.54,104.565,28200000.0
2008-05-07 12:03:00,104.56,104.6,104.525,104.6,44500000.0
2008-05-07 12:04:00,104.6,104.605,104.545,104.555,54200000.0
2008-05-07 12:05:00,104.58,104.605,104.525,104.6,42800000.0
2008-05-07 12:06:00,104.595,104.605,104.555,104.575,36900000.0
2008-05-07 12:07:00,104.575,104.59,104.545,104.55,28100000.0
2008-05-07 12:08:00,104.55,104.605,104.55,104.595,40800000.0
2008-05-07 12:09:00,104.595,104.6,104.565,104.6,39400000.0
2008-05-07 12:10:00,104.605,104.615,104.59,104.595,24300000.0
2008-05-07 12:11:00,104.6,104.63,104.595,104.61,33700000.0
2008-05-07 12:12:00,104.605,104.665,104.605,104.64,39400000.0
2008-05-07 12:13:00,104.64,104.645,104.6,104.64,29500000.0
2008-05-07 12:14:00,104.645,104.675,104.63,104.655,21300000.0
2008-05-07 12:15:00,104.66,104.69,104.655,104.685,33500000.0
2008-05-07 12:16:00,104.685,104.815,104.68,104.805,33300000.0
2008-05-07 12:17:00,104.795,104.84,104.795,104.805,25600000.0
2008-05-07 12:18:00,104.8,104.845,104.785,104.845,44900000.0
2008-05-07 12:19:00,104.845,104.955,104.845,104.945,45100000.0
2008-05-07 12:20:00,104.94,104.95,104.865,104.905,35600000.0
2008-05-07 12:21:00,104.9,104.91,104.87,104.87,10400000.0
2008-05-07 12:22:00,104.875,104.935,104.865,104.935,25200000.0
2008-05-07 12:23:00,104.935,104.945,104.9,104.91,32500000.0
2008-05-07 12:24:00,104.905,104.905,104.88,104.885,51500000.0
2008-05-07 12:25:00,104.885,104.925,104.885,104.905,34400000.0
2008-05-07 12:26:00,104.905,104.94,104.9,104.92,29300000.0
2008-05-07 12:27:00,104.92,104.955,104.905,104.94,49200000.0
2008-05-07 12:28:00,104.945,104.95,104.91,104.925,33400000.0
2008-05-07 12:29:00,104.925,104.93,104.91,104.915,35200000.0
2008-05-07 12:30:00,104.92,104.925,104.895,104.905,28700000.0
2008-05-07 12:31:00,104.905,104.925,104.905,104.915,17100000.0
2008-05-07 12:32:00,104.915,104.92,104.865,104.915,30400000.0
2008-05-07 12:33:00,104.92,104.935,104.915,104.92,12900000.0
2008-05-07 12:34:00,104.92,104.92,104.89,104.89,33700000.0
2008-05-07 12:35:00,104.885,104.885,104.85,104.85,34700000.0
2008-05-07 12:36:00,104.85,104.855,104.835,104.835,58300000.0
2008-05-07 12:37:00,104.835,104.845,104.825,104.835,10000000.0
2008-05-07 12:38:00,104.835,104.9,104.825,104.895,18400000.0
2008-05-07 12:39:00,104.895,104.9,104.875,104.895,22300000.0
2008-05-07 12:40:00,104.895,104.895,104.865,104.895,32400000.0
2008-05-07 12:41:00,104.895,104.91,104.865,104.885,21500000.0
2008-05-07 12:42:00,104.885,104.89,104.865,104.87,18200000.0
2008-05-07 12:43:00,104.87,104.895,104.87,104.89,16100000.0
2008-05-07 12:44:00,104.895,104.91,104.895,104.905,5900000.0
2008-05-07 12:45:00,104.92,104.925,104.905,104.915,14000000.0
2008-05-07 12:46:00,104.92,104.92,104.91,104.92,22000000.0
2008-05-07 12:47:00,104.925,104.945,104.92,104.94,16800000.0
2008-05-07 12:48:00,104.945,104.945,104.87,104.875,17200000.0
2008-05-07 12:49:00,104.88,104.94,104.875,104.93,16000000.0
2008-05-07 12:50:00,104.93,104.95,104.91,104.935,13700000.0
2008-05-07 12:51:00,104.93,104.935,104.9,104.925,25800000.0
2008-05-07 12:52:00,104.92,104.925,104.91,104.925,9000000.0
2008-05-07 12:53:00,104.925,104.93,104.91,104.925,38000000.0
2008-05-07 12:54:00,104.925,104.925,104.9,104.91,22000000.0
2008-05-07 12:55:00,104.91,104.92,104.91,104.92,6700000.0
2008-05-07 12:56:00,104.92,104.92,104.905,104.915,14200000.0
2008-05-07 12:57:00,104.91,104.92,104.87,104.87,17300000.0
2008-05-07 12:58:00,104.87,104.87,104.815,104.855,25400000.0
2008-05-07 12:59:00,104.855,104.895,104.855,104.885,17700000.0
2008-05-07 13:00:00,104.895,104.92,104.885,104.92,14300000.0
2008-05-07 13:01:00,104.92,104.925,104.905,104.925,16800000.0
2008-05-07 13:02:00,104.925,104.95,104.885,104.945,29400000.0
2008-05-07 13:03:00,104.95,104.955,104.945,104.95,6900000.0
2008-05-07 13:04:00,104.945,104.95,104.905,104.92,12800000.0
2008-05-07 13:05:00,104.92,104.92,104.915,104.915,3500000.0
2008-05-07 13:06:00,104.925,104.925,104.91,104.91,16000000.0
2008-05-07 13:07:00,104.91,104.91,104.895,104.895,4500000.0
2008-05-07 13:08:00,104.895,104.92,104.87,104.915,11200000.0
2008-05-07 13:09:00,104.915,104.93,104.91,104.92,19600000.0
2008-05-07 13:10:00,104.925,104.93,104.905,104.905,20500000.0
2008-05-07 13:11:00,104.905,104.905,104.885,104.895,11900000.0
2008-05-07 13:12:00,104.895,104.915,104.885,104.89,27500000.0
2008-05-07 13:13:00,104.885,104.905,104.885,104.895,30700000.0
2008-05-07 13:14:00,104.895,104.9,104.89,104.895,5300000.0
2008-05-07 13:15:00,104.895,104.905,104.895,104.905,16300000.0
2008-05-07 13:16:00,104.92,104.93,104.91,104.915,21200000.0
2008-05-07 13:17:00,104.915,104.95,104.895,104.945,18300000.0
2008-05-07 13:18:00,104.95,105.0,104.945,104.99,20300000.0
2008-05-07 13:19:00,104.99,104.995,104.975,104.995,15900000.0
2008-05-07 13:20:00,104.995,105.03,104.985,105.03,37500000.0
2008-05-07 13:21:00,105.035,105.035,104.985,105.0,23500000.0
2008-05-07 13:22:00,104.99,105.03,104.99,105.005,15500000.0
2008-05-07 13:23:00,105.0,105.055,105.0,105.05,19500000.0
2008-05-07 13:24:00,105.05,105.055,105.005,105.015,23800000.0
2008-05-07 13:25:00,105.025,105.085,105.025,105.055,61700000.0
2008-05-07 13:26:00,105.06,105.09,105.06,105.075,10800000.0
2008-05-07 13:27:00,105.075,105.075,105.035,105.045,22100000.0
2008-05-07 13:28:00,105.04,105.065,105.02,105.045,35700000.0
2008-05-07 13:29:00,105.05,105.065,105.045,105.055,20400000.0
2008-05-07 13:30:00,105.065,105.085,105.055,105.075,25000000.0
2008-05-07 13:31:00,105.075,105.08,105.055,105.075,31900000.0
2008-05-07 13:32:00,105.07,105.09,105.05,105.085,23800000.0
2008-05-07 13:33:00,105.08,105.085,105.035,105.035,17400000.0
2008-05-07 13:34:00,105.035,105.07,105.035,105.055,19900000.0
2008-05-07 13:35:00,105.055,105.055,104.99,104.99,17500000.0
2008-05-07 13:36:00,104.995,105.06,104.96,105.01,57400000.0
2008-05-07 13:37:00,105.01,105.01,104.995,105.0,18800000.0
2008-05-07 13:38:00,105.0,105.015,104.995,105.01,17200000.0
2008-05-07 13:39:00,105.01,105.02,104.995,104.995,10900000.0
2008-05-07 13:40:00,104.995,105.055,104.995,105.045,24800000.0
2008-05-07 13:41:00,105.045,105.06,105.005,105.005,34400000.0
2008-05-07 13:42:00,105.0,105.015,105.0,105.005,16000000.0
2008-05-07 13:43:00,105.015,105.02,105.0,105.01,25100000.0
2008-05-07 13:44:00,105.005,105.02,105.005,105.005,14600000.0
2008-05-07 13:45:00,105.005,105.01,104.995,105.0,10100000.0
2008-05-07 13:46:00,105.005,105.01,104.99,105.005,11700000.0
2008-05-07 13:47:00,105.01,105.02,105.005,105.01,9500000.0
2008-05-07 13:48:00,105.01,105.01,105.01,105.01,300000.0
2008-05-07 13:49:00,105.01,105.015,104.97,104.97,15300000.0
2008-05-07 13:50:00,104.975,104.975,104.935,104.94,29000000.0
2008-05-07 13:51:00,104.945,104.945,104.925,104.935,38000000.0
2008-05-07 13:52:00,104.94,104.965,104.935,104.955,35900000.0
2008-05-07 13:53:00,104.955,104.96,104.945,104.945,7600000.0
2008-05-07 13:54:00,104.95,104.97,104.945,104.95,15800000.0
2008-05-07 13:55:00,104.95,104.97,104.94,104.955,31500000.0
2008-05-07 13:56:00,104.955,104.955,104.94,104.945,12100000.0
2008-05-07 13:57:00,104.945,104.965,104.945,104.965,13400000.0
2008-05-07 13:58:00,104.965,104.985,104.955,104.975,17200000.0
2008-05-07 13:59:00,104.975,104.985,104.955,104.955,33200000.0
2008-05-07 14:00:00,104.955,104.955,104.93,104.93,22800000.0
2008-05-07 14:01:00,104.935,104.965,104.935,104.965,27500000.0
2008-05-07 14:02:00,104.96,104.975,104.955,104.975,36500000.0
2008-05-07 14:03:00,104.98,105.035,104.98,105.035,27300000.0
2008-05-07 14:04:00,105.045,105.085,105.035,105.04,53300000.0
2008-05-07 14:05:00,105.045,105.045,105.0,105.035,41400000.0
2008-05-07 14:06:00,105.035,105.04,105.025,105.03,20500000.0
2008-05-07 14:07:00,105.025,105.035,105.005,105.005,48600000.0
2008-05-07 14:08:00,104.995,105.035,104.995,105.035,43200000.0
2008-05-07 14:09:00,105.035,105.065,105.01,105.04,65900000.0
2008-05-07 14:10:00,105.04,105.075,105.04,105.055,59700000.0
2008-05-07 14:11:00,105.055,105.09,105.05,105.07,35500000.0
2008-05-07 14:12:00,105.07,105.095,104.995,105.065,46400000.0
2008-05-07 14:13:00,105.085,105.125,105.085,105.095,61900000.0
2008-05-07 14:14:00,105.09,105.125,105.08,105.1,55600000.0
2008-05-07 14:15:00,105.095,105.095,104.945,104.945,55600000.0
2008-05-07 14:16:00,104.95,105.005,104.95,104.995,53200000.0
2008-05-07 14:17:00,104.995,105.035,104.995,105.015,33400000.0
2008-05-07 14:18:00,105.025,105.025,104.975,104.98,50800000.0
2008-05-07 14:19:00,104.985,104.995,104.96,104.995,38400000.0
2008-05-07 14:20:00,104.985,105.005,104.95,104.985,43600000.0
2008-05-07 14:21:00,104.985,104.985,104.945,104.965,13400000.0
2008-05-07 14:22:00,104.97,104.985,104.95,104.955,40600000.0
2008-05-07 14:23:00,104.955,104.985,104.95,104.975,29100000.0
2008-05-07 14:24:00,104.97,104.98,104.945,104.96,40500000.0
2008-05-07 14:25:00,104.97,105.06,104.955,105.055,29300000.0
2008-05-07 14:26:00,105.055,105.055,105.035,105.04,40700000.0
2008-05-07 14:27:00,105.04,105.14,105.04,105.095,51100000.0
2008-05-07 14:28:00,105.085,105.135,105.02,105.02,36300000.0
2008-05-07 14:29:00,105.015,105.06,105.01,105.02,18300000.0
2008-05-07 14:30:00,105.02,105.15,105.02,105.145,48800000.0
2008-05-07 14:31:00,105.14,105.14,105.1,105.135,29900000.0
2008-05-07 14:32:00,105.145,105.155,105.095,105.15,39500000.0
2008-05-07 14:33:00,105.15,105.195,105.14,105.155,63900000.0
2008-05-07 14:34:00,105.155,105.195,105.14,105.185,41400000.0
2008-05-07 14:35:00,105.19,105.195,105.165,105.17,33600000.0
2008-05-07 14:36:00,105.175,105.215,105.14,105.19,45700000.0
2008-05-07 14:37:00,105.185,105.265,105.165,105.25,73500000.0
2008-05-07 14:38:00,105.245,105.25,105.19,105.235,44000000.0
2008-05-07 14:39:00,105.235,105.305,105.225,105.27,55500000.0
2008-05-07 14:40:00,105.27,105.32,105.235,105.245,73300000.0
2008-05-07 14:41:00,105.24,105.24,105.195,105.215,37100000.0
2008-05-07 14:42:00,105.215,105.265,105.205,105.265,33700000.0
2008-05-07 14:43:00,105.265,105.33,105.255,105.315,78000000.0
2008-05-07 14:44:00,105.32,105.325,105.26,105.285,52800000.0
2008-05-07 14:45:00,105.285,105.315,105.27,105.315,58900000.0
2008-05-07 14:46:00,105.31,105.32,105.27,105.295,43000000.0
2008-05-07 14:47:00,105.29,105.35,105.285,105.35,54100000.0
2008-05-07 14:48:00,105.35,105.365,105.335,105.355,46800000.0
2008-05-07 14:49:00,105.355,105.36,105.32,105.325,21400000.0
2008-05-07 14:50:00,105.335,105.335,105.295,105.33,35500000.0
2008-05-07 14:51:00,105.335,105.345,105.32,105.335,50800000.0
2008-05-07 14:52:00,105.34,105.34,105.31,105.33,30300000.0
2008-05-07 14:53:00,105.325,105.325,105.3,105.305,22700000.0
2008-05-07 14:54:00,105.305,105.305,105.25,105.25,100800000.0
2008-05-07 14:55:00,105.25,105.275,105.25,105.255,32300000.0
2008-05-07 14:56:00,105.255,105.26,105.24,105.24,23800000.0
2008-05-07 14:57:00,105.24,105.265,105.24,105.255,53900000.0
2008-05-07 14:58:00,105.255,105.255,105.245,105.245,11500000.0
2008-05-07 14:59:00,105.245,105.25,105.24,105.24,55200000.0
2008-05-07 15:00:00,105.24,105.25,105.24,105.24,138300000.0
2008-05-07 15:01:00,105.24,105.29,105.22,105.235,69100000.0
2008-05-07 15:02:00,105.23,105.245,105.225,105.24,22400000.0
2008-05-07 15:03:00,105.235,105.255,105.22,105.22,71200000.0
2008-05-07 15:04:00,105.22,105.285,105.22,105.265,37300000.0
2008-05-07 15:05:00,105.275,105.315,105.255,105.26,29700000.0
2008-05-07 15:06:00,105.255,105.27,105.225,105.25,34300000.0
2008-05-07 15:07:00,105.245,105.26,105.22,105.22,41800000.0
2008-05-07 15:08:00,105.22,105.23,105.22,105.22,55900000.0
2008-05-07 15:09:00,105.22,105.22,105.2,105.2,92400000.0
2008-05-07 15:10:00,105.2,105.245,105.2,105.24,73100000.0
2008-05-07 15:11:00,105.24,105.245,105.155,105.165,55400000.0
2008-05-07 15:12:00,105.165,105.195,105.16,105.18,41400000.0
2008-05-07 15:13:00,105.18,105.19,105.14,105.17,35600000.0
2008-05-07 15:14:00,105.175,105.215,105.17,105.175,38100000.0
2008-05-07 15:15:00,105.175,105.18,105.16,105.17,39500000.0
2008-05-07 15:16:00,105.175,105.175,105.13,105.15,59300000.0
2008-05-07 15:17:00,105.145,105.145,105.13,105.135,9200000.0
2008-05-07 15:18:00,105.14,105.16,105.135,105.155,17300000.0
2008-05-07 15:19:00,105.15,105.155,105.105,105.12,24900000.0
2008-05-07 15:20:00,105.115,105.125,105.07,105.085,18900000.0
2008-05-07 15:21:00,105.085,105.135,105.085,105.115,22800000.0
2008-05-07 15:22:00,105.115,105.13,105.115,105.125,12100000.0
2008-05-07 15:23:00,105.125,105.13,105.105,105.115,21000000.0
2008-05-07 15:24:00,105.115,105.115,105.115,105.115,7000000.0
2008-05-07 15:25:00,105.115,105.115,105.105,105.115,12000000.0
2008-05-07 15:26:00,105.115,105.125,105.09,105.105,36200000.0
2008-05-07 15:27:00,105.105,105.16,105.105,105.16,16300000.0
2008-05-07 15:28:00,105.155,105.18,105.135,105.15,24000000.0
2008-05-07 15:29:00,105.145,105.16,105.13,105.15,12100000.0
2008-05-07 15:30:00,105.155,105.175,105.115,105.145,53000000.0
2008-05-07 15:31:00,105.145,105.16,105.115,105.135,20200000.0
2008-05-07 15:32:00,105.14,105.16,105.105,105.12,30300000.0
2008-05-07 15:33:00,105.115,105.165,105.115,105.145,52600000.0
2008-05-07 15:34:00,105.125,105.145,105.105,105.125,31300000.0
2008-05-07 15:35:00,105.135,105.17,105.125,105.15,28600000.0
2008-05-07 15:36:00,105.155,105.165,105.13,105.135,21800000.0
2008-05-07 15:37:00,105.145,105.145,105.075,105.09,28700000.0
2008-05-07 15:38:00,105.085,105.1,105.075,105.085,27000000.0
2008-05-07 15:39:00,105.08,105.09,105.045,105.08,26700000.0
2008-05-07 15:40:00,105.085,105.115,105.075,105.075,35600000.0
2008-05-07 15:41:00,105.075,105.075,105.01,105.035,44900000.0
2008-05-07 15:42:00,105.04,105.055,104.975,105.01,42800000.0
2008-05-07 15:43:00,105.02,105.105,105.015,105.05,32800000.0
2008-05-07 15:44:00,105.05,105.09,105.035,105.09,22900000.0
2008-05-07 15:45:00,105.095,105.095,105.035,105.055,17800000.0
2008-05-07 15:46:00,105.05,105.055,105.015,105.03,23000000.0
2008-05-07 15:47:00,105.025,105.025,104.985,105.015,23600000.0
2008-05-07 15:48:00,105.015,105.075,105.015,105.03,20400000.0
2008-05-07 15:49:00,105.04,105.05,105.03,105.045,13800000.0
2008-05-07 15:50:00,105.04,105.085,105.035,105.07,25600000.0
2008-05-07 15:51:00,105.07,105.07,104.985,105.005,46800000.0
2008-05-07 15:52:00,105.01,105.03,104.995,105.01,28100000.0
2008-05-07 15:53:00,105.01,105.01,104.97,104.98,36800000.0
2008-05-07 15:54:00,104.985,104.995,104.955,104.955,21400000.0
2008-05-07 15:55:00,104.955,104.97,104.925,104.96,33200000.0
2008-05-07 15:56:00,104.965,104.995,104.945,104.985,44700000.0
2008-05-07 15:57:00,104.985,104.985,104.935,104.955,23300000.0
2008-05-07 15:58:00,104.955,104.955,104.905,104.94,24200000.0
2008-05-07 15:59:00,104.94,104.96,104.9,104.905,56800000.0
2008-05-07 16:00:00,104.91,104.95,104.88,104.95,65600000.0
2008-05-07 16:01:00,104.955,104.985,104.91,104.93,45000000.0
2008-05-07 16:02:00,104.925,104.945,104.895,104.93,38900000.0
2008-05-07 16:03:00,104.935,104.97,104.935,104.965,31700000.0
2008-05-07 16:04:00,104.965,104.975,104.835,104.88,51200000.0
2008-05-07 16:05:00,104.875,104.885,104.73,104.805,65700000.0
2008-05-07 16:06:00,104.805,104.815,104.735,104.75,48300000.0
2008-05-07 16:07:00,104.76,104.78,104.735,104.76,39800000.0
2008-05-07 16:08:00,104.76,104.78,104.705,104.73,27500000.0
2008-05-07 16:09:00,104.725,104.765,104.72,104.725,29900000.0
2008-05-07 16:10:00,104.735,104.765,104.735,104.76,12300000.0
2008-05-07 16:11:00,104.765,104.825,104.76,104.81,32500000.0
2008-05-07 16:12:00,104.81,104.825,104.785,104.805,20600000.0
2008-05-07 16:13:00,104.81,104.855,104.81,104.855,26800000.0
2008-05-07 16:14:00,104.855,104.865,104.84,104.84,25800000.0
2008-05-07 16:15:00,104.84,104.84,104.795,104.815,29800000.0
2008-05-07 16:16:00,104.81,104.82,104.755,104.795,40700000.0
2008-05-07 16:17:00,104.805,104.805,104.75,104.775,35200000.0
2008-05-07 16:18:00,104.775,104.83,104.775,104.82,23400000.0
2008-05-07 16:19:00,104.825,104.84,104.81,104.83,15100000.0
2008-05-07 16:20:00,104.835,104.885,104.83,104.875,30600000.0
2008-05-07 16:21:00,104.88,104.91,104.865,104.875,29800000.0
2008-05-07 16:22:00,104.875,104.88,104.83,104.86,27400000.0
2008-05-07 16:23:00,104.865,104.865,104.765,104.77,33200000.0
2008-05-07 16:24:00,104.765,104.81,104.765,104.81,22400000.0
2008-05-07 16:25:00,104.81,104.825,104.765,104.795,27500000.0
2008-05-07 16:26:00,104.795,104.86,104.785,104.85,36200000.0
2008-05-07 16:27:00,104.85,104.865,104.835,104.835,20900000.0
2008-05-07 16:28:00,104.845,104.89,104.845,104.89,21600000.0
2008-05-07 16:29:00,104.895,104.925,104.89,104.915,43300000.0
2008-05-07 16:30:00,104.915,104.945,104.875,104.905,63600000.0
2008-05-07 16:31:00,104.905,104.965,104.9,104.96,41000000.0
2008-05-07 16:32:00,104.955,104.955,104.87,104.94,43300000.0
2008-05-07 16:33:00,104.945,104.975,104.935,104.97,45800000.0
2008-05-07 16:34:00,104.965,105.02,104.965,104.995,44000000.0
2008-05-07 16:35:00,104.99,104.99,104.905,104.905,28700000.0
2008-05-07 16:36:00,104.905,104.935,104.885,104.885,31000000.0
2008-05-07 16:37:00,104.885,104.915,104.875,104.875,37200000.0
2008-05-07 16:38:00,104.865,104.885,104.815,104.85,37300000.0
2008-05-07 16:39:00,104.855,104.895,104.835,104.885,35100000.0
2008-05-07 16:40:00,104.885,104.975,104.86,104.955,29800000.0
2008-05-07 16:41:00,104.95,104.965,104.925,104.955,31800000.0
2008-05-07 16:42:00,104.955,104.98,104.94,104.97,31500000.0
2008-05-07 16:43:00,104.975,104.995,104.94,104.98,29900000.0
2008-05-07 16:44:00,104.985,105.045,104.975,105.03,28000000.0
2008-05-07 16:45:00,105.03,105.045,105.01,105.03,23400000.0
2008-05-07 16:46:00,105.035,105.08,105.035,105.065,41500000.0
2008-05-07 16:47:00,105.065,105.12,105.055,105.085,48700000.0
2008-05-07 16:48:00,105.08,105.125,105.04,105.085,41300000.0
2008-05-07 16:49:00,105.09,105.115,105.035,105.06,37200000.0
2008-05-07 16:50:00,105.06,105.08,105.055,105.06,24400000.0
2008-05-07 16:51:00,105.065,105.075,105.055,105.055,22200000.0
2008-05-07 16:52:00,105.055,105.055,104.995,105.02,31200000.0
2008-05-07 16:53:00,105.025,105.04,105.01,105.025,43700000.0
2008-05-07 16:54:00,105.03,105.065,105.02,105.055,42700000.0
2008-05-07 16:55:00,105.05,105.07,105.035,105.05,30600000.0
2008-05-07 16:56:00,105.045,105.07,105.025,105.045,37500000.0
2008-05-07 16:57:00,105.05,105.09,105.03,105.06,47200000.0
2008-05-07 16:58:00,105.065,105.08,105.035,105.055,39600000.0
2008-05-07 16:59:00,105.05,105.105,105.015,105.03,76300000.0
2008-05-07 17:00:00,105.035,105.07,104.985,105.07,60500000.0
2008-05-07 17:01:00,105.07,105.07,105.0,105.01,31700000.0
2008-05-07 17:02:00,105.015,105.055,104.97,104.975,33500000.0
2008-05-07 17:03:00,104.965,105.0,104.94,104.97,33100000.0
2008-05-07 17:04:00,104.975,104.98,104.93,104.975,33900000.0
2008-05-07 17:05:00,104.98,104.99,104.92,104.935,24900000.0
2008-05-07 17:06:00,104.94,105.02,104.94,104.96,52400000.0
2008-05-07 17:07:00,104.96,105.01,104.96,104.965,43000000.0
2008-05-07 17:08:00,104.96,105.01,104.96,105.005,40300000.0
2008-05-07 17:09:00,105.0,105.055,104.995,105.045,27600000.0
2008-05-07 17:10:00,105.05,105.065,105.035,105.055,31600000.0
2008-05-07 17:11:00,105.055,105.08,105.055,105.065,21500000.0
2008-05-07 17:12:00,105.07,105.085,105.03,105.065,51600000.0
2008-05-07 17:13:00,105.055,105.085,105.045,105.05,33000000.0
2008-05-07 17:14:00,105.055,105.055,105.04,105.05,21500000.0
2008-05-07 17:15:00,105.055,105.09,105.04,105.08,26400000.0
2008-05-07 17:16:00,105.085,105.14,105.06,105.14,37700000.0
2008-05-07 17:17:00,105.135,105.18,105.06,105.105,47100000.0
2008-05-07 17:18:00,105.1,105.115,105.09,105.115,22100000.0
2008-05-07 17:19:00,105.12,105.16,105.11,105.135,37300000.0
2008-05-07 17:20:00,105.135,105.205,105.135,105.19,33500000.0
2008-05-07 17:21:00,105.185,105.2,105.145,105.17,31700000.0
2008-05-07 17:22:00,105.165,105.18,105.145,105.16,27200000.0
2008-05-07 17:23:00,105.15,105.16,105.14,105.16,19200000.0
2008-05-07 17:24:00,105.155,105.215,105.15,105.215,18100000.0
2008-05-07 17:25:00,105.215,105.25,105.21,105.24,26800000.0
2008-05-07 17:26:00,105.245,105.255,105.165,105.17,38000000.0
2008-05-07 17:27:00,105.175,105.175,105.135,105.15,35900000.0
2008-05-07 17:28:00,105.15,105.17,105.135,105.165,27000000.0
2008-05-07 17:29:00,105.17,105.19,105.155,105.175,38600000.0
2008-05-07 17:30:00,105.175,105.175,105.135,105.14,34300000.0
2008-05-07 17:31:00,105.145,105.17,105.115,105.145,35100000.0
2008-05-07 17:32:00,105.14,105.145,105.11,105.145,24800000.0
2008-05-07 17:33:00,105.14,105.155,105.115,105.12,26200000.0
2008-05-07 17:34:00,105.125,105.135,105.06,105.07,21300000.0
2008-05-07 17:35:00,105.065,105.065,105.025,105.045,45700000.0
2008-05-07 17:36:00,105.04,105.055,105.01,105.045,32500000.0
2008-05-07 17:37:00,105.045,105.07,105.015,105.04,33500000.0
2008-05-07 17:38:00,105.04,105.045,105.005,105.035,31000000.0
2008-05-07 17:39:00,105.035,105.06,105.035,105.055,27300000.0
2008-05-07 17:40:00,105.055,105.055,105.015,105.04,24800000.0
2008-05-07 17:41:00,105.04,105.045,105.015,105.015,22400000.0
2008-05-07 17:42:00,105.015,105.035,105.015,105.02,16900000.0
2008-05-07 17:43:00,105.02,105.03,105.0,105.01,29900000.0
2008-05-07 17:44:00,105.01,105.065,105.005,105.065,38500000.0
2008-05-07 17:45:00,105.065,105.1,105.055,105.085,36900000.0
2008-05-07 17:46:00,105.08,105.09,105.07,105.085,24000000.0
2008-05-07 17:47:00,105.09,105.115,105.085,105.085,36400000.0
2008-05-07 17:48:00,105.09,105.115,105.08,105.11,36800000.0
2008-05-07 17:49:00,105.1,105.175,105.085,105.155,28100000.0
2008-05-07 17:50:00,105.155,105.155,105.125,105.145,37500000.0
2008-05-07 17:51:00,105.145,105.16,105.105,105.145,32000000.0
2008-05-07 17:52:00,105.145,105.155,105.135,105.145,26800000.0
2008-05-07 17:53:00,105.145,105.145,105.065,105.075,34100000.0
2008-05-07 17:54:00,105.075,105.075,104.985,105.005,42200000.0
2008-05-07 17:55:00,105.005,105.04,105.005,105.04,27200000.0
2008-05-07 17:56:00,105.035,105.045,105.025,105.04,30200000.0
2008-05-07 17:57:00,105.04,105.055,105.03,105.05,56400000.0
2008-05-07 17:58:00,105.05,105.055,105.035,105.035,27000000.0
2008-05-07 17:59:00,105.035,105.075,105.025,105.045,44200000.0
2008-05-07 18:00:00,105.045,105.045,105.015,105.025,25600000.0
2008-05-07 18:01:00,105.025,105.03,105.015,105.015,20700000.0
2008-05-07 18:02:00,105.015,105.025,105.0,105.005,16900000.0
2008-05-07 18:03:00,105.005,105.015,104.99,105.015,8600000.0
2008-05-07 18:04:00,105.02,105.055,105.015,105.04,21900000.0
2008-05-07 18:05:00,105.035,105.07,105.035,105.065,31700000.0
2008-05-07 18:06:00,105.065,105.065,105.025,105.04,16900000.0
2008-05-07 18:07:00,105.035,105.035,105.025,105.035,14900000.0
2008-05-07 18:08:00,105.03,105.035,105.025,105.025,3100000.0
2008-05-07 18:09:00,105.025,105.025,105.005,105.015,12000000.0
2008-05-07 18:10:00,105.005,105.015,104.985,105.005,20700000.0
2008-05-07 18:11:00,105.005,105.005,104.995,105.0,6100000.0
2008-05-07 18:12:00,104.995,104.995,104.935,104.94,21200000.0
2008-05-07 18:13:00,104.935,104.975,104.935,104.955,30200000.0
2008-05-07 18:14:00,104.955,104.955,104.935,104.935,14000000.0
2008-05-07 18:15:00,104.94,104.965,104.935,104.96,10500000.0
2008-05-07 18:16:00,104.96,104.975,104.94,104.975,20500000.0
2008-05-07 18:17:00,104.975,104.975,104.97,104.975,9000000.0
2008-05-07 18:18:00,104.98,104.985,104.975,104.98,5700000.0
2008-05-07 18:19:00,104.985,104.99,104.985,104.99,3300000.0
2008-05-07 18:20:00,104.985,104.99,104.985,104.99,7500000.0
2008-05-07 18:21:00,104.985,104.985,104.97,104.985,7600000.0
2008-05-07 18:22:00,104.985,104.99,104.97,104.975,6500000.0
2008-05-07 18:23:00,104.975,104.995,104.975,104.995,8300000.0
2008-05-07 18:24:00,105.0,105.005,104.99,104.995,9900000.0
2008-05-07 18:25:00,104.995,104.995,104.965,104.965,14300000.0
2008-05-07 18:26:00,104.965,104.97,104.94,104.94,41300000.0
2008-05-07 18:27:00,104.94,104.965,104.925,104.945,32700000.0
2008-05-07 18:28:00,104.945,104.945,104.925,104.925,14900000.0
2008-05-07 18:29:00,104.93,104.95,104.93,104.93,30400000.0
2008-05-07 18:30:00,104.935,104.96,104.93,104.96,40400000.0
2008-05-07 18:31:00,104.965,104.97,104.915,104.965,38000000.0
2008-05-07 18:32:00,104.975,104.995,104.975,104.98,16500000.0
2008-05-07 18:33:00,104.98,104.995,104.975,104.99,4800000.0
2008-05-07 18:34:00,104.99,105.025,104.99,105.025,8500000.0
2008-05-07 18:35:00,105.025,105.025,105.005,105.005,15300000.0
2008-05-07 18:36:00,105.015,105.03,105.01,105.03,14200000.0
2008-05-07 18:37:00,105.035,105.045,105.015,105.015,17300000.0
2008-05-07 18:38:00,105.015,105.03,105.015,105.015,10400000.0
2008-05-07 18:39:00,105.015,105.02,105.01,105.015,5900000.0
2008-05-07 18:40:00,105.01,105.01,105.01,105.01,600000.0
2008-05-07 18:41:00,105.01,105.015,105.0,105.0,8900000.0
2008-05-07 18:42:00,105.0,105.005,104.965,104.97,12800000.0
2008-05-07 18:43:00,104.97,104.99,104.97,104.98,23100000.0
2008-05-07 18:44:00,104.985,105.0,104.97,104.97,21900000.0
2008-05-07 18:45:00,104.97,104.975,104.94,104.94,26300000.0
2008-05-07 18:46:00,104.945,104.96,104.945,104.96,30200000.0
2008-05-07 18:47:00,104.955,104.985,104.955,104.98,12700000.0
2008-05-07 18:48:00,104.98,105.02,104.98,104.99,29400000.0
2008-05-07 18:49:00,104.99,104.99,104.97,104.98,37700000.0
2008-05-07 18:50:00,104.98,104.98,104.97,104.98,14200000.0
2008-05-07 18:51:00,104.975,104.98,104.965,104.98,10300000.0
2008-05-07 18:52:00,104.98,104.99,104.975,104.99,17700000.0
2008-05-07 18:53:00,104.985,104.995,104.98,104.99,3600000.0
2008-05-07 18:54:00,104.985,105.0,104.975,104.98,23100000.0
2008-05-07 18:55:00,104.975,104.99,104.975,104.98,14000000.0
2008-05-07 18:56:00,104.985,104.99,104.965,104.965,13300000.0
2008-05-07 18:57:00,104.965,104.965,104.93,104.935,16900000.0
2008-05-07 18:58:00,104.94,104.95,104.935,104.95,9000000.0
2008-05-07 18:59:00,104.95,104.96,104.915,104.915,26200000.0
2008-05-07 19:00:00,104.915,104.925,104.895,104.92,15500000.0
2008-05-07 19:01:00,104.92,104.955,104.905,104.91,19900000.0
2008-05-07 19:02:00,104.91,104.955,104.905,104.94,13200000.0
2008-05-07 19:03:00,104.94,104.965,104.93,104.945,8400000.0
2008-05-07 19:04:00,104.945,104.98,104.945,104.975,9000000.0
2008-05-07 19:05:00,104.98,105.0,104.975,104.985,16300000.0
2008-05-07 19:06:00,104.975,104.975,104.91,104.935,18900000.0
2008-05-07 19:07:00,104.94,104.94,104.91,104.91,14900000.0
2008-05-07 19:08:00,104.915,104.92,104.89,104.9,17100000.0
2008-05-07 19:09:00,104.905,104.905,104.855,104.88,23400000.0
2008-05-07 19:10:00,104.88,104.88,104.85,104.85,14600000.0
2008-05-07 19:11:00,104.85,104.87,104.85,104.85,23500000.0
2008-05-07 19:12:00,104.85,104.86,104.85,104.85,25700000.0
2008-05-07 19:13:00,104.86,104.86,104.85,104.85,11300000.0
2008-05-07 19:14:00,104.85,104.85,104.85,104.85,17000000.0
2008-05-07 19:15:00,104.855,104.865,104.85,104.86,7700000.0
2008-05-07 19:16:00,104.865,104.92,104.86,104.915,24400000.0
2008-05-07 19:17:00,104.915,104.935,104.905,104.935,13700000.0
2008-05-07 19:18:00,104.94,104.95,104.925,104.935,18800000.0
2008-05-07 19:19:00,104.93,104.95,104.915,104.93,16400000.0
2008-05-07 19:20:00,104.93,104.94,104.91,104.93,21600000.0
2008-05-07 19:21:00,104.935,104.945,104.915,104.935,12200000.0
2008-05-07 19:22:00,104.935,104.945,104.93,104.945,4800000.0
2008-05-07 19:23:00,104.95,104.965,104.94,104.96,14400000.0
2008-05-07 19:24:00,104.955,104.965,104.92,104.92,18000000.0
2008-05-07 19:25:00,104.925,104.93,104.91,104.93,7900000.0
2008-05-07 19:26:00,104.94,104.99,104.92,104.985,15000000.0
2008-05-07 19:27:00,104.985,104.985,104.96,104.96,24000000.0
2008-05-07 19:28:00,104.965,104.965,104.935,104.94,8600000.0
2008-05-07 19:29:00,104.945,104.96,104.925,104.93,19200000.0
2008-05-07 19:30:00,104.935,104.94,104.93,104.935,3900000.0
2008-05-07 19:31:00,104.935,104.935,104.925,104.925,1500000.0
2008-05-07 19:32:00,104.93,104.935,104.93,104.935,1500000.0
2008-05-07 19:33:00,104.94,104.975,104.935,104.975,7100000.0
2008-05-07 19:34:00,104.975,104.975,104.965,104.965,4600000.0
2008-05-07 19:35:00,104.96,104.96,104.945,104.95,6400000.0
2008-05-07 19:36:00,104.955,104.965,104.95,104.955,5600000.0
2008-05-07 19:37:00,104.95,104.955,104.92,104.93,21500000.0
2008-05-07 19:38:00,104.93,104.93,104.895,104.905,15900000.0
2008-05-07 19:39:00,104.9,104.905,104.875,104.885,16500000.0
2008-05-07 19:40:00,104.89,104.895,104.885,104.895,3600000.0
2008-05-07 19:41:00,104.895,104.905,104.89,104.895,4200000.0
2008-05-07 19:42:00,104.895,104.9,104.87,104.87,8000000.0
2008-05-07 19:43:00,104.875,104.875,104.83,104.83,8100000.0
2008-05-07 19:44:00,104.825,104.85,104.81,104.825,22200000.0
2008-05-07 19:45:00,104.82,104.85,104.82,104.83,15900000.0
2008-05-07 19:46:00,104.835,104.865,104.835,104.865,7500000.0
2008-05-07 19:47:00,104.875,104.88,104.86,104.86,21900000.0
2008-05-07 19:48:00,104.865,104.865,104.805,104.82,14900000.0
2008-05-07 19:49:00,104.82,104.845,104.8,104.83,21300000.0
2008-05-07 19:50:00,104.835,104.84,104.805,104.805,13500000.0
2008-05-07 19:51:00,104.805,104.805,104.75,104.775,17700000.0
2008-05-07 19:52:00,104.775,104.785,104.76,104.77,11400000.0
2008-05-07 19:53:00,104.78,104.785,104.725,104.725,18600000.0
2008-05-07 19:54:00,104.73,104.73,104.685,104.7,15300000.0
2008-05-07 19:55:00,104.7,104.7,104.675,104.685,18200000.0
2008-05-07 19:56:00,104.68,104.695,104.675,104.685,15600000.0
2008-05-07 19:57:00,104.685,104.695,104.665,104.67,21300000.0
2008-05-07 19:58:00,104.675,104.675,104.635,104.655,22700000.0
2008-05-07 19:59:00,104.655,104.685,104.64,104.67,26100000.0
2008-05-07 20:00:00,104.665,104.665,104.605,104.61,28900000.0
2008-05-07 20:01:00,104.61,104.625,104.6,104.62,21800000.0
2008-05-07 20:02:00,104.62,104.63,104.6,104.61,18100000.0
2008-05-07 20:03:00,104.605,104.615,104.585,104.61,21200000.0
2008-05-07 20:04:00,104.605,104.61,104.585,104.6,14700000.0
2008-05-07 20:05:00,104.605,104.63,104.605,104.61,14700000.0
2008-05-07 20:06:00,104.605,104.645,104.605,104.635,14000000.0
2008-05-07 20:07:00,104.64,104.65,104.63,104.64,11100000.0
2008-05-07 20:08:00,104.645,104.655,104.64,104.64,8700000.0
2008-05-07 20:09:00,104.645,104.665,104.635,104.65,12600000.0
2008-05-07 20:10:00,104.655,104.67,104.625,104.645,27600000.0
2008-05-07 20:11:00,104.64,104.655,104.615,104.62,14100000.0
2008-05-07 20:12:00,104.62,104.645,104.59,104.59,21900000.0
2008-05-07 20:13:00,104.59,104.59,104.53,104.565,18500000.0
2008-05-07 20:14:00,104.56,104.6,104.56,104.59,14100000.0
2008-05-07 20:15:00,104.59,104.59,104.54,104.55,14700000.0
2008-05-07 20:16:00,104.56,104.56,104.49,104.5,24500000.0
2008-05-07 20:17:00,104.495,104.51,104.47,104.49,29500000.0
2008-05-07 20:18:00,104.49,104.515,104.48,104.505,12600000.0
2008-05-07 20:19:00,104.5,104.51,104.49,104.49,11500000.0
2008-05-07 20:20:00,104.495,104.495,104.475,104.485,13800000.0
2008-05-07 20:21:00,104.49,104.515,104.49,104.495,12300000.0
2008-05-07 20:22:00,104.495,104.495,104.42,104.44,20400000.0
2008-05-07 20:23:00,104.44,104.45,104.385,104.415,33900000.0
2008-05-07 20:24:00,104.405,104.42,104.4,104.4,15200000.0
2008-05-07 20:25:00,104.405,104.415,104.39,104.395,13500000.0
2008-05-07 20:26:00,104.39,104.395,104.355,104.365,34100000.0
2008-05-07 20:27:00,104.36,104.375,104.34,104.365,36700000.0
2008-05-07 20:28:00,104.37,104.385,104.305,104.345,57600000.0
2008-05-07 20:29:00,104.35,104.35,104.32,104.34,21900000.0
2008-05-07 20:30:00,104.34,104.34,104.25,104.26,30600000.0
2008-05-07 20:31:00,104.255,104.255,104.195,104.215,26400000.0
2008-05-07 20:32:00,104.21,104.265,104.19,104.26,31100000.0
2008-05-07 20:33:00,104.26,104.3,104.26,104.275,26300000.0
2008-05-07 20:34:00,104.27,104.34,104.225,104.26,53700000.0
2008-05-07 20:35:00,104.255,104.255,104.18,104.205,25500000.0
2008-05-07 20:36:00,104.2,104.255,104.185,104.24,33900000.0
2008-05-07 20:37:00,104.24,104.26,104.235,104.26,4800000.0
2008-05-07 20:38:00,104.265,104.28,104.255,104.28,9600000.0
2008-05-07 20:39:00,104.29,104.295,104.275,104.285,11100000.0
2008-05-07 20:40:00,104.29,104.32,104.275,104.32,10800000.0
2008-05-07 20:41:00,104.325,104.335,104.3,104.335,20000000.0
2008-05-07 20:42:00,104.335,104.34,104.315,104.32,20600000.0
2008-05-07 20:43:00,104.315,104.32,104.29,104.3,16300000.0
2008-05-07 20:44:00,104.3,104.31,104.29,104.31,21700000.0
2008-05-07 20:45:00,104.31,104.315,104.27,104.28,24700000.0
2008-05-07 20:46:00,104.28,104.28,104.215,104.265,36500000.0
2008-05-07 20:47:00,104.27,104.27,104.22,104.24,19800000.0
2008-05-07 20:48:00,104.24,104.24,104.155,104.18,41300000.0
2008-05-07 20:49:00,104.175,104.225,104.15,104.205,26500000.0
2008-05-07 20:50:00,104.21,104.23,104.185,104.23,21300000.0
2008-05-07 20:51:00,104.225,104.26,104.22,104.255,21300000.0
2008-05-07 20:52:00,104.26,104.275,104.25,104.275,22100000.0
2008-05-07 20:53:00,104.27,104.275,104.22,104.245,23800000.0
2008-05-07 20:54:00,104.245,104.255,104.21,104.21,24900000.0
2008-05-07 20:55:00,104.215,104.215,104.135,104.135,23400000.0
2008-05-07 20:56:00,104.135,104.155,104.07,104.155,42100000.0
2008-05-07 20:57:00,104.155,104.21,104.155,104.175,22300000.0
2008-05-07 20:58:00,104.175,104.175,104.145,104.155,9500000.0
2008-05-07 20:59:00,104.155,104.175,104.125,104.175,20800000.0
2008-05-07 21:00:00,104.165,104.18,104.115,104.155,30800000.0
2008-05-07 21:01:00,104.155,104.175,104.115,104.135,25000000.0
2008-05-07 21:02:00,104.135,104.175,104.135,104.15,10200000.0
2008-05-07 21:03:00,104.15,104.155,104.105,104.12,21800000.0
2008-05-07 21:04:00,104.125,104.18,104.09,104.17,17200000.0
2008-05-07 21:05:00,104.165,104.165,104.1,104.15,13800000.0
2008-05-07 21:06:00,104.145,104.17,104.135,104.16,13000000.0
2008-05-07 21:07:00,104.16,104.16,104.125,104.13,13500000.0
2008-05-07 21:08:00,104.105,104.125,104.085,104.11,17700000.0
2008-05-07 21:09:00,104.105,104.12,104.08,104.12,15100000.0
2008-05-07 21:10:00,104.12,104.125,104.095,104.11,21900000.0
2008-05-07 21:11:00,104.135,104.15,104.095,104.15,16000000.0
2008-05-07 21:12:00,104.14,104.17,104.13,104.15,10400000.0
2008-05-07 21:13:00,104.155,104.215,104.14,104.205,15000000.0
2008-05-07 21:14:00,104.21,104.215,104.175,104.195,9600000.0
2008-05-07 21:15:00,104.19,104.205,104.185,104.2,9800000.0
2008-05-07 21:16:00,104.215,104.215,104.2,104.205,2700000.0
2008-05-07 21:17:00,104.2,104.22,104.2,104.215,10200000.0
2008-05-07 21:18:00,104.205,104.245,104.2,104.235,11500000.0
2008-05-07 21:19:00,104.23,104.26,104.225,104.23,15100000.0
2008-05-07 21:20:00,104.235,104.26,104.22,104.26,14600000.0
2008-05-07 21:21:00,104.255,104.255,104.215,104.225,9800000.0
2008-05-07 21:22:00,104.22,104.225,104.205,104.215,6700000.0
2008-05-07 21:23:00,104.215,104.22,104.18,104.2,18200000.0
2008-05-07 21:24:00,104.2,104.2,104.155,104.16,15300000.0
2008-05-07 21:25:00,104.165,104.17,104.085,104.105,23700000.0
2008-05-07 21:26:00,104.105,104.105,104.065,104.085,15800000.0
2008-05-07 21:27:00,104.085,104.085,104.055,104.07,14600000.0
2008-05-07 21:28:00,104.065,104.08,104.055,104.06,15300000.0
2008-05-07 21:29:00,104.065,104.095,104.055,104.065,20700000.0
2008-05-07 21:30:00,104.07,104.085,104.035,104.04,19400000.0
2008-05-07 21:31:00,104.05,104.05,104.015,104.025,10900000.0
2008-05-07 21:32:00,104.03,104.035,104.025,104.03,5300000.0
2008-05-07 21:33:00,104.025,104.025,104.0,104.01,10300000.0
2008-05-07 21:34:00,104.01,104.045,103.99,104.01,21300000.0
2008-05-07 21:35:00,104.01,104.03,103.99,103.99,36500000.0
2008-05-07 21:36:00,103.995,104.015,103.99,104.015,12600000.0
2008-05-07 21:37:00,104.005,104.025,103.995,104.01,15900000.0
2008-05-07 21:38:00,104.015,104.02,103.99,104.005,10400000.0
2008-05-07 21:39:00,104.005,104.02,103.965,103.97,17900000.0
2008-05-07 21:40:00,103.975,103.995,103.955,103.965,14500000.0
2008-05-07 21:41:00,103.965,103.975,103.945,103.96,14100000.0
2008-05-07 21:42:00,103.955,103.96,103.87,103.94,21500000.0
2008-05-07 21:43:00,103.94,103.95,103.92,103.94,12600000.0
2008-05-07 21:44:00,103.945,103.955,103.94,103.95,12600000.0
2008-05-07 21:45:00,103.955,103.97,103.94,103.96,21100000.0
2008-05-07 21:46:00,103.965,103.98,103.96,103.97,10900000.0
2008-05-07 21:47:00,103.965,103.985,103.945,103.96,12100000.0
2008-05-07 21:48:00,103.955,103.985,103.95,103.98,10900000.0
2008-05-07 21:49:00,103.975,104.0,103.975,104.0,8000000.0
2008-05-07 21:50:00,104.0,104.005,103.99,103.99,9000000.0
2008-05-07 21:51:00,103.985,104.01,103.975,103.985,11800000.0
2008-05-07 21:52:00,104.0,104.02,103.99,104.01,16500000.0
2008-05-07 21:53:00,104.005,104.05,104.0,104.02,14700000.0
2008-05-07 21:54:00,104.015,104.035,104.0,104.03,9300000.0
2008-05-07 21:55:00,104.025,104.03,104.005,104.005,5300000.0
2008-05-07 21:56:00,104.01,104.03,104.01,104.025,2700000.0
2008-05-07 21:57:00,104.025,104.03,104.02,104.03,5100000.0
2008-05-07 21:58:00,104.025,104.035,104.015,104.025,9600000.0
2008-05-07 21:59:00,104.03,104.04,104.025,104.04,4300000.0
2008-05-07 22:00:00,104.04,104.04,104.03,104.03,3900000.0
2008-05-07 22:01:00,104.035,104.04,104.025,104.035,5900000.0
2008-05-07 22:02:00,104.03,104.035,104.015,104.015,4500000.0
2008-05-07 22:03:00,104.01,104.03,104.005,104.01,8100000.0
2008-05-07 22:04:00,104.025,104.025,103.985,103.99,7900000.0
2008-05-07 22:05:00,103.995,103.995,103.99,103.99,2400000.0
2008-05-07 22:06:00,104.0,104.0,103.96,103.96,9900000.0
2008-05-07 22:07:00,103.955,103.96,103.93,103.93,7800000.0
2008-05-07 22:08:00,103.94,103.955,103.93,103.93,9600000.0
2008-05-07 22:09:00,103.935,103.955,103.9,103.955,15700000.0
2008-05-07 22:10:00,103.945,103.95,103.92,103.935,6800000.0
2008-05-07 22:11:00,103.93,103.935,103.8,103.835,34900000.0
2008-05-07 22:12:00,103.84,103.905,103.835,103.85,20800000.0
2008-05-07 22:13:00,103.845,103.86,103.8,103.8,25800000.0
2008-05-07 22:14:00,103.795,103.845,103.76,103.81,33100000.0
2008-05-07 22:15:00,103.805,103.805,103.775,103.775,17100000.0
2008-05-07 22:16:00,103.775,103.805,103.755,103.795,19000000.0
2008-05-07 22:17:00,103.8,103.815,103.76,103.775,16200000.0
2008-05-07 22:18:00,103.775,103.8,103.77,103.79,10000000.0
2008-05-07 22:19:00,103.785,103.805,103.77,103.79,6700000.0
2008-05-07 22:20:00,103.795,103.83,103.785,103.825,14200000.0
2008-05-07 22:21:00,103.83,103.845,103.83,103.845,1200000.0
2008-05-07 22:22:00,103.84,103.85,103.835,103.84,3600000.0
2008-05-07 22:23:00,103.845,103.865,103.815,103.815,16400000.0
2008-05-07 22:24:00,103.82,103.82,103.78,103.785,10400000.0
2008-05-07 22:25:00,103.79,103.805,103.745,103.76,19800000.0
2008-05-07 22:26:00,103.755,103.765,103.7,103.715,37300000.0
2008-05-07 22:27:00,103.72,103.745,103.685,103.725,23900000.0
2008-05-07 22:28:00,103.735,103.765,103.73,103.755,14000000.0
2008-05-07 22:29:00,103.75,103.785,103.745,103.775,15400000.0
2008-05-07 22:30:00,103.78,103.8,103.765,103.78,17400000.0
2008-05-07 22:31:00,103.775,103.78,103.73,103.745,13600000.0
2008-05-07 22:32:00,103.735,103.75,103.68,103.71,46400000.0
2008-05-07 22:33:00,103.72,103.73,103.695,103.725,13300000.0
2008-05-07 22:34:00,103.72,103.73,103.71,103.71,7000000.0
2008-05-07 22:35:00,103.715,103.715,103.68,103.695,14100000.0
2008-05-07 22:36:00,103.7,103.735,103.69,103.72,9000000.0
2008-05-07 22:37:00,103.715,103.715,103.685,103.695,11300000.0
2008-05-07 22:38:00,103.695,103.705,103.675,103.695,9000000.0
2008-05-07 22:39:00,103.68,103.685,103.66,103.685,4300000.0
2008-05-07 22:40:00,103.69,103.7,103.685,103.695,3800000.0
2008-05-07 22:41:00,103.705,103.715,103.7,103.705,6200000.0
2008-05-07 22:42:00,103.705,103.705,103.675,103.675,7800000.0
2008-05-07 22:43:00,103.665,103.68,103.665,103.675,4200000.0
2008-05-07 22:44:00,103.675,103.7,103.675,103.695,3200000.0
2008-05-07 22:45:00,103.695,103.71,103.69,103.695,6400000.0
2008-05-07 22:46:00,103.69,103.69,103.685,103.69,2400000.0
2008-05-07 22:47:00,103.695,103.705,103.69,103.695,6500000.0
2008-05-07 22:48:00,103.695,103.725,103.695,103.695,16000000.0
2008-05-07 22:49:00,103.7,103.705,103.695,103.695,2200000.0
2008-05-07 22:50:00,103.695,103.705,103.695,103.695,2800000.0
2008-05-07 22:51:00,103.7,103.705,103.685,103.685,7200000.0
2008-05-07 22:52:00,103.685,103.705,103.67,103.68,30000000.0
2008-05-07 22:53:00,103.68,103.71,103.68,103.705,23600000.0
2008-05-07 22:54:00,103.705,103.735,103.705,103.73,7200000.0
2008-05-07 22:55:00,103.73,103.73,103.71,103.71,3600000.0
2008-05-07 22:56:00,103.71,103.71,103.71,103.71,9600000.0
2008-05-07 22:57:00,103.71,103.72,103.71,103.71,2000000.0
2008-05-07 22:58:00,103.71,103.77,103.71,103.72,20300000.0
2008-05-07 22:59:00,103.715,103.75,103.71,103.71,175000000.0
2008-05-07 23:00:00,103.73,103.74,103.71,103.71,48700000.0
2008-05-07 23:01:00,103.7,103.72,103.7,103.72,1500000.0
2008-05-07 23:02:00,103.675,103.675,103.655,103.66,1500000.0
2008-05-07 23:03:00,103.665,103.665,103.665,103.665,300000.0
2008-05-07 23:04:00,103.65,103.65,103.6,103.605,7700000.0
2008-05-07 23:05:00,103.61,103.61,103.585,103.59,2400000.0
2008-05-07 23:06:00,103.595,103.625,103.595,103.595,7300000.0
2008-05-07 23:07:00,103.59,103.605,103.55,103.585,17400000.0
2008-05-07 23:08:00,103.58,103.635,103.58,103.605,10800000.0
2008-05-07 23:09:00,103.6,103.63,103.57,103.57,8500000.0
2008-05-07 23:10:00,103.57,103.59,103.56,103.58,10000000.0
2008-05-07 23:11:00,103.58,103.58,103.545,103.58,12200000.0
2008-05-07 23:12:00,103.58,103.62,103.58,103.6,12900000.0
2008-05-07 23:13:00,103.61,103.62,103.59,103.62,8800000.0
2008-05-07 23:14:00,103.62,103.63,103.61,103.62,8300000.0
2008-05-07 23:15:00,103.63,103.63,103.6,103.6,52800000.0
2008-05-07 23:16:00,103.6,103.62,103.6,103.62,83900000.0
2008-05-07 23:17:00,103.63,103.64,103.62,103.63,115600000.0
2008-05-07 23:18:00,103.63,103.63,103.63,103.63,32000000.0
2008-05-07 23:19:00,103.63,103.63,103.61,103.61,89600000.0
2008-05-07 23:20:00,103.61,103.66,103.61,103.63,146900000.0
2008-05-07 23:21:00,103.64,103.64,103.62,103.62,129400000.0
2008-05-07 23:22:00,103.61,103.62,103.6,103.61,128300000.0
2008-05-07 23:23:00,103.62,103.62,103.61,103.61,16300000.0
2008-05-07 23:24:00,103.61,103.62,103.6,103.62,111300000.0
2008-05-07 23:25:00,103.62,103.63,103.62,103.63,179400000.0
2008-05-07 23:26:00,103.63,103.63,103.62,103.63,34000000.0
2008-05-07 23:27:00,103.64,103.66,103.63,103.64,261900000.0
2008-05-07 23:28:00,103.65,103.65,103.63,103.64,153400000.0
2008-05-07 23:29:00,103.63,103.63,103.63,103.63,42300000.0
2008-05-07 23:30:00,103.63,103.64,103.62,103.64,179900000.0
2008-05-07 23:31:00,103.64,103.66,103.64,103.66,73600000.0
2008-05-07 23:32:00,103.66,103.66,103.63,103.65,163000000.0
2008-05-07 23:33:00,103.65,103.65,103.65,103.65,16600000.0
2008-05-07 23:34:00,103.66,103.67,103.64,103.66,64700000.0
2008-05-07 23:35:00,103.66,103.66,103.65,103.65,32000000.0
2008-05-07 23:36:00,103.66,103.66,103.63,103.63,160600000.0
2008-05-07 23:37:00,103.64,103.65,103.63,103.64,107400000.0
2008-05-07 23:38:00,103.64,103.65,103.63,103.64,72600000.0
2008-05-07 23:39:00,103.64,103.7,103.64,103.69,337300000.0
2008-05-07 23:40:00,103.68,103.68,103.67,103.67,180900000.0
2008-05-07 23:41:00,103.67,103.67,103.64,103.64,112400000.0
2008-05-07 23:42:00,103.64,103.65,103.64,103.65,61200000.0
2008-05-07 23:43:00,103.66,103.66,103.66,103.66,8700000.0
2008-05-07 23:44:00,103.67,103.7,103.67,103.7,137300000.0
2008-05-07 23:45:00,103.7,103.7,103.68,103.69,38700000.0
2008-05-07 23:46:00,103.69,103.71,103.68,103.7,154700000.0
2008-05-07 23:47:00,103.7,103.71,103.7,103.71,65500000.0
2008-05-07 23:48:00,103.71,103.71,103.69,103.71,75800000.0
2008-05-07 23:49:00,103.71,103.72,103.69,103.71,59700000.0
2008-05-07 23:50:00,103.71,103.71,103.7,103.7,60900000.0
2008-05-07 23:51:00,103.7,103.71,103.7,103.7,93700000.0
2008-05-07 23:52:00,103.69,103.69,103.655,103.67,72000000.0
2008-05-07 23:53:00,103.68,103.68,103.66,103.66,44000000.0
2008-05-07 23:54:00,103.66,103.66,103.625,103.64,156000000.0
2008-05-07 23:55:00,103.64,103.65,103.6,103.63,124500000.0
2008-05-07 23:56:00,103.63,103.63,103.6,103.63,98600000.0
2008-05-07 23:57:00,103.63,103.63,103.61,103.62,28600000.0
2008-05-07 23:58:00,103.62,103.64,103.6,103.63,96100000.0
2008-05-07 23:59:00,103.62,103.62,103.62,103.62,17000000.0
2008-05-08 00:00:00,103.62,103.62,103.6,103.61,34900000.0
2008-05-08 00:01:00,103.62,103.63,103.62,103.63,3600000.0
2008-05-08 00:02:00,103.63,103.63,103.62,103.63,26900000.0
2008-05-08 00:03:00,103.63,103.65,103.63,103.64,123800000.0
2008-05-08 00:04:00,103.64,103.68,103.64,103.66,295400000.0
2008-05-08 00:05:00,103.665,103.75,103.665,103.75,264600000.0
2008-05-08 00:06:00,103.75,103.75,103.72,103.74,170500000.0
2008-05-08 00:07:00,103.74,103.76,103.74,103.76,37300000.0
2008-05-08 00:08:00,103.76,103.76,103.75,103.75,67400000.0
2008-05-08 00:09:00,103.75,103.79,103.75,103.77,60800000.0
2008-05-08 00:10:00,103.77,103.77,103.745,103.76,18700000.0
2008-05-08 00:11:00,103.77,103.78,103.76,103.76,18800000.0
2008-05-08 00:12:00,103.76,103.77,103.74,103.75,17400000.0
2008-05-08 00:13:00,103.75,103.77,103.75,103.75,28900000.0
2008-05-08 00:14:00,103.75,103.75,103.73,103.73,35800000.0
2008-05-08 00:15:00,103.73,103.73,103.71,103.71,124400000.0
2008-05-08 00:16:00,103.71,103.72,103.7,103.72,409300000.0
2008-05-08 00:17:00,103.72,103.74,103.72,103.74,95700000.0
2008-05-08 00:18:00,103.75,103.77,103.75,103.77,9500000.0
2008-05-08 00:19:00,103.77,103.78,103.77,103.78,88000000.0
2008-05-08 00:20:00,103.8,103.8,103.78,103.8,13400000.0
2008-05-08 00:21:00,103.8,103.87,103.8,103.86,37500000.0
2008-05-08 00:22:00,103.86,103.87,103.86,103.86,4000000.0
2008-05-08 00:23:00,103.85,103.85,103.82,103.82,9700000.0
2008-05-08 00:24:00,103.825,103.825,103.795,103.82,48000000.0
2008-05-08 00:25:00,103.81,103.81,103.8,103.8,7300000.0
2008-05-08 00:26:00,103.8,103.8,103.79,103.79,67500000.0
2008-05-08 00:27:00,103.795,103.805,103.795,103.8,38300000.0
2008-05-08 00:28:00,103.8,103.805,103.79,103.79,93500000.0
2008-05-08 00:29:00,103.8,103.81,103.8,103.81,13800000.0
2008-05-08 00:30:00,103.81,103.81,103.78,103.785,114100000.0
2008-05-08 00:31:00,103.785,103.8,103.785,103.79,162700000.0
2008-05-08 00:32:00,103.79,103.79,103.79,103.79,40000000.0
2008-05-08 00:33:00,103.79,103.79,103.775,103.775,129100000.0
2008-05-08 00:34:00,103.78,103.785,103.775,103.78,102300000.0
2008-05-08 00:35:00,103.78,103.78,103.76,103.77,301399996.0
2008-05-08 00:36:00,103.77,103.785,103.77,103.775,74800000.0
2008-05-08 00:37:00,103.775,103.775,103.775,103.775,800000.0
2008-05-08 00:38:00,103.775,103.8,103.775,103.8,4000000.0
2008-05-08 00:39:00,103.785,103.79,103.77,103.775,41400000.0
2008-05-08 00:40:00,103.79,103.8,103.79,103.8,21700000.0
2008-05-08 00:41:00,103.8,103.82,103.8,103.82,44400000.0
2008-05-08 00:42:00,103.82,103.82,103.81,103.81,9600000.0
2008-05-08 00:43:00,103.81,103.81,103.79,103.79,72900000.0
2008-05-08 00:44:00,103.79,103.8,103.79,103.8,122199999.0
2008-05-08 00:45:00,103.795,103.83,103.79,103.83,225600000.0
2008-05-08 00:46:00,103.84,103.85,103.83,103.85,152800000.0
2008-05-08 00:47:00,103.85,103.85,103.82,103.84,227500000.0
2008-05-08 00:48:00,103.83,103.86,103.83,103.85,293899993.0
2008-05-08 00:49:00,103.87,103.9,103.87,103.87,266199999.0
2008-05-08 00:50:00,103.87,103.89,103.87,103.88,300800000.0
2008-05-08 00:51:00,103.87,103.88,103.86,103.86,158800002.0
2008-05-08 00:52:00,103.86,103.87,103.85,103.87,178000000.0
2008-05-08 00:53:00,103.86,103.87,103.86,103.87,118600000.0
2008-05-08 00:54:00,103.87,103.87,103.86,103.86,27300000.0
2008-05-08 00:55:00,103.86,103.86,103.83,103.86,31000000.0
2008-05-08 00:56:00,103.86,103.86,103.84,103.86,13600000.0
2008-05-08 00:57:00,103.88,103.89,103.86,103.86,63900000.0
2008-05-08 00:58:00,103.86,103.87,103.85,103.86,50100000.0
2008-05-08 00:59:00,103.85,103.87,103.85,103.855,254000003.0
2008-05-08 01:00:00,103.87,103.87,103.85,103.85,128700000.0
2008-05-08 01:01:00,103.85,103.85,103.76,103.79,157500000.0
2008-05-08 01:02:00,103.79,103.79,103.77,103.78,25400000.0
2008-05-08 01:03:00,103.78,103.855,103.78,103.825,72000000.0
2008-05-08 01:04:00,103.82,103.825,103.81,103.82,235600000.0
2008-05-08 01:05:00,103.82,103.82,103.81,103.81,108700000.0
2008-05-08 01:06:00,103.81,103.81,103.81,103.81,132900000.0
2008-05-08 01:07:00,103.81,103.81,103.78,103.79,313800000.0
2008-05-08 01:08:00,103.79,103.8,103.78,103.79,181600000.0
2008-05-08 01:09:00,103.79,103.79,103.77,103.775,133100000.0
2008-05-08 01:10:00,103.775,103.79,103.765,103.77,44200000.0
2008-05-08 01:11:00,103.77,103.77,103.74,103.75,249999997.0
2008-05-08 01:12:00,103.74,103.74,103.66,103.675,144100001.0
2008-05-08 01:13:00,103.675,103.675,103.59,103.62,317400000.0
2008-05-08 01:14:00,103.61,103.64,103.6,103.61,154200000.0
2008-05-08 01:15:00,103.61,103.65,103.61,103.64,291800000.0
2008-05-08 01:16:00,103.64,103.64,103.61,103.61,244300000.0
2008-05-08 01:17:00,103.61,103.62,103.53,103.53,309700000.0
2008-05-08 01:18:00,103.53,103.56,103.46,103.48,836299997.0
2008-05-08 01:19:00,103.49,103.54,103.49,103.54,251999998.0
2008-05-08 01:20:00,103.54,103.6,103.54,103.59,703499993.0
2008-05-08 01:21:00,103.59,103.59,103.56,103.57,78600000.0
2008-05-08 01:22:00,103.57,103.61,103.565,103.57,103800000.0
2008-05-08 01:23:00,103.57,103.61,103.56,103.61,394999999.0
2008-05-08 01:24:00,103.61,103.61,103.59,103.6,452000001.0
2008-05-08 01:25:00,103.6,103.6,103.58,103.59,383000000.0
2008-05-08 01:26:00,103.59,103.63,103.59,103.62,681000009.0
2008-05-08 01:27:00,103.61,103.61,103.58,103.58,444999997.0
2008-05-08 01:28:00,103.58,103.59,103.56,103.575,586699994.0
2008-05-08 01:29:00,103.575,103.575,103.545,103.55,89800000.0
2008-05-08 01:30:00,103.55,103.55,103.54,103.55,154699999.0
2008-05-08 01:31:00,103.55,103.56,103.54,103.54,119000000.0
2008-05-08 01:32:00,103.55,103.55,103.505,103.53,323699999.0
2008-05-08 01:33:00,103.53,103.56,103.53,103.56,113100000.0
2008-05-08 01:34:00,103.56,103.57,103.55,103.57,104600000.0
2008-05-08 01:35:00,103.57,103.57,103.55,103.56,222199999.0
2008-05-08 01:36:00,103.56,103.56,103.52,103.53,491599995.0
2008-05-08 01:37:00,103.53,103.53,103.49,103.5,456700000.0
2008-05-08 01:38:00,103.51,103.52,103.5,103.52,231600000.0
2008-05-08 01:39:00,103.52,103.52,103.52,103.52,242800002.0
2008-05-08 01:40:00,103.54,103.54,103.5,103.52,265599999.0
2008-05-08 01:41:00,103.53,103.56,103.51,103.545,232700000.0
2008-05-08 01:42:00,103.54,103.58,103.52,103.525,187100001.0
2008-05-08 01:43:00,103.525,103.58,103.525,103.53,224200000.0
2008-05-08 01:44:00,103.53,103.59,103.525,103.56,240700000.0
2008-05-08 01:45:00,103.56,103.57,103.55,103.57,88800000.0
2008-05-08 01:46:00,103.58,103.63,103.565,103.59,509900003.0
2008-05-08 01:47:00,103.59,103.6,103.59,103.6,39900000.0
2008-05-08 01:48:00,103.6,103.6,103.59,103.6,86800000.0
2008-05-08 01:49:00,103.61,103.64,103.6,103.64,343500000.0
2008-05-08 01:50:00,103.64,103.65,103.64,103.64,158300000.0
2008-05-08 01:51:00,103.64,103.69,103.625,103.625,308200001.0
2008-05-08 01:52:00,103.625,103.65,103.61,103.62,206200000.0
2008-05-08 01:53:00,103.62,103.66,103.62,103.66,83300000.0
2008-05-08 01:54:00,103.665,103.68,103.66,103.68,38500000.0
2008-05-08 01:55:00,103.66,103.66,103.64,103.65,27200000.0
2008-05-08 01:56:00,103.65,103.66,103.65,103.66,16800000.0
2008-05-08 01:57:00,103.66,103.66,103.635,103.64,175800000.0
2008-05-08 01:58:00,103.63,103.63,103.565,103.58,560200004.0
2008-05-08 01:59:00,103.58,103.6,103.56,103.56,245799999.0
2008-05-08 02:00:00,103.56,103.6,103.56,103.58,345600000.0
2008-05-08 02:01:00,103.57,103.6,103.54,103.57,527400000.0
2008-05-08 02:02:00,103.57,103.62,103.57,103.61,502000000.0
2008-05-08 02:03:00,103.62,103.62,103.575,103.62,85600000.0
2008-05-08 02:04:00,103.62,103.65,103.61,103.65,14800000.0
2008-05-08 02:05:00,103.65,103.66,103.6,103.62,26400000.0
2008-05-08 02:06:00,103.62,103.62,103.61,103.62,8000000.0
2008-05-08 02:07:00,103.62,103.62,103.6,103.6,4400000.0
2008-05-08 02:08:00,103.6,103.63,103.6,103.63,14700000.0
2008-05-08 02:09:00,103.615,103.64,103.615,103.64,20000000.0
2008-05-08 02:10:00,103.64,103.64,103.62,103.64,29000000.0
2008-05-08 02:11:00,103.64,103.64,103.58,103.6,116800000.0
2008-05-08 02:12:00,103.6,103.66,103.6,103.62,313800000.0
2008-05-08 02:13:00,103.62,103.63,103.62,103.62,117600000.0
2008-05-08 02:14:00,103.61,103.61,103.58,103.585,85900000.0
2008-05-08 02:15:00,103.585,103.6,103.58,103.595,142700000.0
2008-05-08 02:16:00,103.595,103.6,103.595,103.6,21800000.0
2008-05-08 02:17:00,103.6,103.6,103.58,103.58,11300000.0
2008-05-08 02:18:00,103.59,103.59,103.545,103.545,40900000.0
2008-05-08 02:19:00,103.545,103.58,103.545,103.58,94200000.0
2008-05-08 02:20:00,103.58,103.61,103.57,103.6,118100000.0
2008-05-08 02:21:00,103.6,103.6,103.59,103.59,77300000.0
2008-05-08 02:22:00,103.59,103.6,103.585,103.6,304800001.0
2008-05-08 02:23:00,103.6,103.61,103.59,103.6,195600000.0
2008-05-08 02:24:00,103.6,103.62,103.565,103.61,276700000.0
2008-05-08 02:25:00,103.6,103.61,103.59,103.59,408800000.0
2008-05-08 02:26:00,103.6,103.6,103.58,103.58,273200000.0
2008-05-08 02:27:00,103.59,103.59,103.52,103.57,820300000.0
2008-05-08 02:28:00,103.57,103.57,103.525,103.54,670500003.0
2008-05-08 02:29:00,103.54,103.57,103.53,103.56,485099999.0
2008-05-08 02:30:00,103.56,103.56,103.51,103.52,632199999.0
2008-05-08 02:31:00,103.52,103.56,103.52,103.55,346000000.0
2008-05-08 02:32:00,103.55,103.56,103.55,103.56,88000000.0
2008-05-08 02:33:00,103.56,103.56,103.41,103.51,549000001.0
2008-05-08 02:34:00,103.51,103.53,103.5,103.525,227000003.0
2008-05-08 02:35:00,103.525,103.525,103.5,103.5,106400000.0
2008-05-08 02:36:00,103.5,103.53,103.485,103.495,215200000.0
2008-05-08 02:37:00,103.495,103.52,103.49,103.51,109800001.0
2008-05-08 02:38:00,103.5,103.54,103.5,103.54,249800000.0
2008-05-08 02:39:00,103.55,103.55,103.52,103.54,241500000.0
2008-05-08 02:40:00,103.54,103.55,103.54,103.54,15300000.0
2008-05-08 02:41:00,103.54,103.55,103.54,103.54,87100000.0
2008-05-08 02:42:00,103.54,103.54,103.51,103.53,152900000.0
2008-05-08 02:43:00,103.53,103.55,103.51,103.52,503200002.0
2008-05-08 02:44:00,103.52,103.54,103.52,103.53,235900000.0
2008-05-08 02:45:00,103.54,103.55,103.48,103.49,182100000.0
2008-05-08 02:46:00,103.49,103.5,103.475,103.48,124500001.0
2008-05-08 02:47:00,103.49,103.52,103.49,103.51,238600000.0
2008-05-08 02:48:00,103.5,103.51,103.49,103.51,46100000.0
2008-05-08 02:49:00,103.51,103.52,103.51,103.52,8000000.0
2008-05-08 02:50:00,103.52,103.55,103.52,103.54,120900000.0
2008-05-08 02:51:00,103.54,103.55,103.52,103.55,89600000.0
2008-05-08 02:52:00,103.55,103.55,103.54,103.55,156000000.0
2008-05-08 02:53:00,103.55,103.55,103.53,103.535,52600000.0
2008-05-08 02:54:00,103.535,103.55,103.51,103.53,158100000.0
2008-05-08 02:55:00,103.53,103.54,103.515,103.53,80000001.0
2008-05-08 02:56:00,103.53,103.54,103.505,103.51,93000000.0
2008-05-08 02:57:00,103.51,103.53,103.495,103.53,101000000.0
2008-05-08 02:58:00,103.515,103.52,103.5,103.51,58600000.0
2008-05-08 02:59:00,103.515,103.515,103.5,103.51,409000002.0
2008-05-08 03:00:00,103.51,103.51,103.465,103.47,262500001.0
2008-05-08 03:01:00,103.48,103.52,103.47,103.52,518099993.0
2008-05-08 03:02:00,103.53,103.55,103.515,103.53,376600004.0
2008-05-08 03:03:00,103.53,103.56,103.53,103.56,164700000.0
2008-05-08 03:04:00,103.56,103.56,103.54,103.55,153400000.0
2008-05-08 03:05:00,103.55,103.56,103.55,103.56,26500000.0
2008-05-08 03:06:00,103.56,103.56,103.52,103.53,59300000.0
2008-05-08 03:07:00,103.53,103.53,103.51,103.52,60100000.0
2008-05-08 03:08:00,103.52,103.52,103.515,103.515,6800000.0
2008-05-08 03:09:00,103.505,103.53,103.505,103.53,86200000.0
2008-05-08 03:10:00,103.53,103.54,103.52,103.52,395999994.0
2008-05-08 03:11:00,103.52,103.53,103.5,103.53,328900000.0
2008-05-08 03:12:00,103.53,103.54,103.53,103.54,247700002.0
2008-05-08 03:13:00,103.54,103.545,103.53,103.54,55400000.0
2008-05-08 03:14:00,103.535,103.545,103.535,103.545,12800000.0
2008-05-08 03:15:00,103.55,103.555,103.55,103.555,34300000.0
2008-05-08 03:16:00,103.555,103.56,103.55,103.56,40100000.0
2008-05-08 03:17:00,103.56,103.57,103.56,103.56,292500000.0
2008-05-08 03:18:00,103.56,103.58,103.56,103.58,688200004.0
2008-05-08 03:19:00,103.57,103.57,103.56,103.56,395399997.0
2008-05-08 03:20:00,103.56,103.56,103.54,103.56,739100004.0
2008-05-08 03:21:00,103.56,103.57,103.55,103.55,894800001.0
2008-05-08 03:22:00,103.55,103.59,103.55,103.59,299000001.0
2008-05-08 03:23:00,103.58,103.58,103.55,103.57,137600000.0
2008-05-08 03:24:00,103.57,103.585,103.56,103.58,259199999.0
2008-05-08 03:25:00,103.6,103.605,103.575,103.575,67100000.0
2008-05-08 03:26:00,103.575,103.585,103.55,103.55,133100000.0
2008-05-08 03:27:00,103.55,103.58,103.55,103.58,175200000.0
2008-05-08 03:28:00,103.59,103.59,103.57,103.58,121600000.0
2008-05-08 03:29:00,103.585,103.6,103.575,103.58,62300000.0
2008-05-08 03:30:00,103.58,103.64,103.58,103.61,525900004.0
2008-05-08 03:31:00,103.61,103.66,103.61,103.65,459600000.0
2008-05-08 03:32:00,103.65,103.72,103.595,103.63,576899999.0
2008-05-08 03:33:00,103.64,103.66,103.62,103.64,432300001.0
2008-05-08 03:34:00,103.64,103.7,103.64,103.7,291199999.0
2008-05-08 03:35:00,103.7,103.76,103.7,103.71,361199997.0
2008-05-08 03:36:00,103.72,103.74,103.72,103.72,322299996.0
2008-05-08 03:37:00,103.72,103.725,103.69,103.7,221799995.0
2008-05-08 03:38:00,103.69,103.7,103.625,103.7,481999996.0
2008-05-08 03:39:00,103.7,103.7,103.655,103.67,759299997.0
2008-05-08 03:40:00,103.67,103.67,103.6,103.6,668599997.0
2008-05-08 03:41:00,103.6,103.645,103.6,103.625,183499998.0
2008-05-08 03:42:00,103.63,103.71,103.62,103.69,557499988.0
2008-05-08 03:43:00,103.7,103.73,103.69,103.73,125599998.0
2008-05-08 03:44:00,103.73,103.73,103.665,103.69,308599997.0
2008-05-08 03:45:00,103.71,103.73,103.665,103.67,294299995.0
2008-05-08 03:46:00,103.67,103.69,103.64,103.65,493799990.0
2008-05-08 03:47:00,103.65,103.7,103.63,103.65,630299994.0
2008-05-08 03:48:00,103.65,103.65,103.64,103.64,144000000.0
2008-05-08 03:49:00,103.65,103.66,103.58,103.61,319099996.0
2008-05-08 03:50:00,103.61,103.635,103.6,103.635,202999997.0
2008-05-08 03:51:00,103.635,103.68,103.61,103.62,794899991.0
2008-05-08 03:52:00,103.62,103.66,103.61,103.64,875699991.0
2008-05-08 03:53:00,103.64,103.68,103.64,103.65,141800000.0
2008-05-08 03:54:00,103.65,103.65,103.62,103.64,276600000.0
2008-05-08 03:55:00,103.64,103.64,103.59,103.62,614900010.0
2008-05-08 03:56:00,103.62,103.66,103.505,103.555,604600001.0
2008-05-08 03:57:00,103.555,103.58,103.52,103.52,141500000.0
2008-05-08 03:58:00,103.52,103.53,103.5,103.51,237800000.0
2008-05-08 03:59:00,103.51,103.59,103.5,103.53,363900000.0
2008-05-08 04:00:00,103.53,103.56,103.51,103.53,278000000.0
2008-05-08 04:01:00,103.53,103.57,103.52,103.56,222400000.0
2008-05-08 04:02:00,103.56,103.59,103.55,103.57,68900000.0
2008-05-08 04:03:00,103.57,103.62,103.57,103.59,49200000.0
2008-05-08 04:04:00,103.59,103.6,103.56,103.56,119700000.0
2008-05-08 04:05:00,103.56,103.58,103.55,103.56,31000000.0
2008-05-08 04:06:00,103.56,103.57,103.55,103.565,53500000.0
2008-05-08 04:07:00,103.565,103.58,103.565,103.57,81000000.0
2008-05-08 04:08:00,103.57,103.57,103.57,103.57,47600000.0
2008-05-08 04:09:00,103.58,103.58,103.57,103.57,46000000.0
2008-05-08 04:10:00,103.57,103.58,103.54,103.55,25700000.0
2008-05-08 04:11:00,103.55,103.57,103.55,103.57,6300000.0
2008-05-08 04:12:00,103.56,103.58,103.56,103.58,10500000.0
2008-05-08 04:13:00,103.58,103.58,103.54,103.55,16700000.0
2008-05-08 04:14:00,103.55,103.55,103.52,103.55,19900000.0
2008-05-08 04:15:00,103.55,103.55,103.46,103.49,237600000.0
2008-05-08 04:16:00,103.49,103.51,103.48,103.48,218300000.0
2008-05-08 04:17:00,103.48,103.51,103.48,103.49,144300000.0
2008-05-08 04:18:00,103.5,103.51,103.46,103.46,170200000.0
2008-05-08 04:19:00,103.46,103.47,103.46,103.47,225600000.0
2008-05-08 04:20:00,103.46,103.47,103.45,103.45,18200000.0
2008-05-08 04:21:00,103.45,103.46,103.435,103.435,16000000.0
2008-05-08 04:22:00,103.43,103.435,103.415,103.43,62200000.0
2008-05-08 04:23:00,103.43,103.43,103.38,103.39,36100000.0
2008-05-08 04:24:00,103.39,103.41,103.39,103.4,42000000.0
2008-05-08 04:25:00,103.405,103.405,103.38,103.4,42500000.0
2008-05-08 04:26:00,103.4,103.41,103.36,103.39,17100000.0
2008-05-08 04:27:00,103.39,103.4,103.37,103.38,18400000.0
2008-05-08 04:28:00,103.37,103.38,103.3,103.3,83400000.0
2008-05-08 04:29:00,103.29,103.34,103.26,103.29,142400000.0
2008-05-08 04:30:00,103.29,103.31,103.27,103.28,24800000.0
2008-05-08 04:31:00,103.28,103.3,103.1,103.17,130000000.0
2008-05-08 04:32:00,103.17,103.2,103.17,103.195,82300000.0
2008-05-08 04:33:00,103.19,103.23,103.12,103.17,123300000.0
2008-05-08 04:34:00,103.17,103.26,103.16,103.23,100100000.0
2008-05-08 04:35:00,103.23,103.25,103.205,103.23,149400000.0
2008-05-08 04:36:00,103.23,103.27,103.23,103.25,25900000.0
2008-05-08 04:37:00,103.25,103.28,103.24,103.28,75200000.0
2008-05-08 04:38:00,103.28,103.28,103.25,103.26,36200000.0
2008-05-08 04:39:00,103.26,103.26,103.21,103.22,41100000.0
2008-05-08 04:40:00,103.22,103.22,103.19,103.21,21600000.0
2008-05-08 04:41:00,103.21,103.21,103.18,103.21,124300000.0
2008-05-08 04:42:00,103.21,103.22,103.18,103.22,14900000.0
2008-05-08 04:43:00,103.22,103.22,103.19,103.2,7600000.0
2008-05-08 04:44:00,103.21,103.22,103.21,103.21,10800000.0
2008-05-08 04:45:00,103.21,103.21,103.2,103.2,3200000.0
2008-05-08 04:46:00,103.2,103.2,103.18,103.18,6000000.0
2008-05-08 04:47:00,103.17,103.17,103.125,103.13,43600000.0
2008-05-08 04:48:00,103.13,103.13,103.08,103.09,32300000.0
2008-05-08 04:49:00,103.09,103.09,103.01,103.02,50300000.0
2008-05-08 04:50:00,103.02,103.02,103.0,103.02,164800000.0
2008-05-08 04:51:00,103.02,103.03,103.0,103.0,96000000.0
2008-05-08 04:52:00,103.0,103.02,102.99,103.02,176700000.0
2008-05-08 04:53:00,103.02,103.08,103.02,103.08,70600000.0
2008-05-08 04:54:00,103.07,103.08,103.04,103.04,51400000.0
2008-05-08 04:55:00,103.03,103.09,103.03,103.09,53200000.0
2008-05-08 04:56:00,103.09,103.09,103.07,103.08,15400000.0
2008-05-08 04:57:00,103.08,103.09,103.06,103.07,12300000.0
2008-05-08 04:58:00,103.07,103.08,103.07,103.08,7200000.0
2008-05-08 04:59:00,103.08,103.09,103.07,103.08,12200000.0
2008-05-08 05:00:00,103.08,103.14,103.08,103.13,22200000.0
2008-05-08 05:01:00,103.12,103.14,103.12,103.12,8000000.0
2008-05-08 05:02:00,103.12,103.13,103.11,103.12,13400000.0
2008-05-08 05:03:00,103.11,103.13,103.09,103.12,34400000.0
2008-05-08 05:04:00,103.11,103.12,103.11,103.12,4000000.0
2008-05-08 05:05:00,103.12,103.12,103.1,103.1,3900000.0
2008-05-08 05:06:00,103.1,103.1,103.06,103.07,14000000.0
2008-05-08 05:07:00,103.07,103.09,103.07,103.09,7800000.0
2008-05-08 05:08:00,103.095,103.11,103.095,103.11,4700000.0
2008-05-08 05:09:00,103.12,103.14,103.11,103.14,20600000.0
2008-05-08 05:10:00,103.14,103.15,103.13,103.13,29600000.0
2008-05-08 05:11:00,103.13,103.13,103.08,103.12,125900000.0
2008-05-08 05:12:00,103.11,103.12,103.11,103.12,105500000.0
2008-05-08 05:13:00,103.12,103.15,103.12,103.15,79100000.0
2008-05-08 05:14:00,103.15,103.16,103.14,103.14,12400000.0
2008-05-08 05:15:00,103.15,103.15,103.15,103.15,1600000.0
2008-05-08 05:16:00,103.15,103.16,103.13,103.16,78400000.0
2008-05-08 05:17:00,103.15,103.17,103.15,103.17,48000000.0
2008-05-08 05:18:00,103.16,103.17,103.16,103.16,75600000.0
2008-05-08 05:19:00,103.17,103.19,103.17,103.19,2800000.0
2008-05-08 05:20:00,103.18,103.18,103.17,103.17,15200000.0
2008-05-08 05:21:00,103.17,103.17,103.16,103.16,3100000.0
2008-05-08 05:22:00,103.16,103.17,103.16,103.16,67400000.0
2008-05-08 05:23:00,103.15,103.16,103.15,103.16,18400000.0
2008-05-08 05:24:00,103.16,103.16,103.15,103.16,72800000.0
2008-05-08 05:25:00,103.16,103.17,103.15,103.17,75000000.0
2008-05-08 05:26:00,103.16,103.16,103.16,103.16,89000000.0
2008-05-08 05:27:00,103.17,103.17,103.16,103.16,82600000.0
2008-05-08 05:28:00,103.16,103.16,103.16,103.16,32400000.0
2008-05-08 05:29:00,103.16,103.16,103.16,103.16,182900000.0
2008-05-08 05:30:00,103.17,103.17,103.16,103.16,8800000.0
2008-05-08 05:31:00,103.16,103.17,103.15,103.15,22600000.0
2008-05-08 05:32:00,103.15,103.16,103.14,103.15,70600000.0
2008-05-08 05:33:00,103.16,103.17,103.16,103.16,17200000.0
2008-05-08 05:34:00,103.16,103.16,103.14,103.15,82000000.0
2008-05-08 05:35:00,103.15,103.15,103.13,103.15,59200000.0
2008-05-08 05:36:00,103.15,103.17,103.14,103.16,36000000.0
2008-05-08 05:37:00,103.17,103.18,103.16,103.17,8800000.0
2008-05-08 05:38:00,103.17,103.17,103.115,103.12,52300000.0
2008-05-08 05:39:00,103.12,103.14,103.12,103.14,41500000.0
2008-05-08 05:40:00,103.14,103.15,103.12,103.13,72800000.0
2008-05-08 05:41:00,103.14,103.14,103.12,103.12,43600000.0
2008-05-08 05:42:00,103.12,103.16,103.12,103.15,108400000.0
2008-05-08 05:43:00,103.15,103.16,103.14,103.14,3600000.0
2008-05-08 05:44:00,103.14,103.15,103.13,103.14,73700000.0
2008-05-08 05:45:00,103.14,103.15,103.14,103.15,13300000.0
2008-05-08 05:46:00,103.15,103.15,103.15,103.15,3600000.0
2008-05-08 05:47:00,103.16,103.16,103.15,103.15,9600000.0
2008-05-08 05:48:00,103.15,103.15,103.15,103.15,6400000.0
2008-05-08 05:49:00,103.15,103.17,103.15,103.16,12800000.0
2008-05-08 05:50:00,103.16,103.16,103.14,103.14,5200000.0
2008-05-08 05:51:00,103.14,103.14,103.14,103.14,12400000.0
2008-05-08 05:52:00,103.14,103.15,103.14,103.15,7900000.0
2008-05-08 05:53:00,103.15,103.15,103.14,103.14,11800000.0
2008-05-08 05:54:00,103.14,103.14,103.11,103.11,52500000.0
2008-05-08 05:55:00,103.11,103.14,103.11,103.14,113400000.0
2008-05-08 05:56:00,103.13,103.14,103.13,103.14,117500000.0
2008-05-08 05:57:00,103.14,103.17,103.14,103.17,243200000.0
2008-05-08 05:58:00,103.17,103.18,103.17,103.17,189000000.0
2008-05-08 05:59:00,103.17,103.17,103.17,103.17,68000000.0
2008-05-08 06:00:00,103.17,103.17,103.16,103.17,149600000.0
2008-05-08 06:01:00,103.17,103.17,103.15,103.15,94400000.0
2008-05-08 06:02:00,103.14,103.15,103.14,103.14,88000000.0
2008-05-08 06:03:00,103.15,103.15,103.13,103.13,251600000.0
2008-05-08 06:04:00,103.13,103.15,103.13,103.15,186000000.0
2008-05-08 06:05:00,103.16,103.16,103.14,103.16,263299998.0
2008-05-08 06:06:00,103.16,103.16,103.15,103.16,45000001.0
2008-05-08 06:07:00,103.16,103.18,103.145,103.16,34400000.0
2008-05-08 06:08:00,103.16,103.17,103.16,103.17,11600000.0
2008-05-08 06:09:00,103.17,103.19,103.17,103.18,166600000.0
2008-05-08 06:10:00,103.17,103.21,103.17,103.21,18000000.0
2008-05-08 06:11:00,103.22,103.24,103.22,103.24,8400000.0
2008-05-08 06:12:00,103.25,103.25,103.23,103.24,31200000.0
2008-05-08 06:13:00,103.24,103.25,103.24,103.25,6800000.0
2008-05-08 06:14:00,103.25,103.25,103.25,103.25,4000000.0
2008-05-08 06:15:00,103.25,103.26,103.25,103.26,5900000.0
2008-05-08 06:16:00,103.25,103.26,103.25,103.26,4700000.0
2008-05-08 06:17:00,103.26,103.26,103.25,103.26,4400000.0
2008-05-08 06:18:00,103.26,103.26,103.26,103.26,800000.0
2008-05-08 06:19:00,103.26,103.26,103.26,103.26,2400000.0
2008-05-08 06:20:00,103.26,103.28,103.26,103.28,6300000.0
2008-05-08 06:21:00,103.29,103.3,103.28,103.28,5200000.0
2008-05-08 06:22:00,103.29,103.29,103.28,103.28,1600000.0
2008-05-08 06:23:00,103.27,103.28,103.27,103.27,18300000.0
2008-05-08 06:24:00,103.29,103.35,103.29,103.35,18300000.0
2008-05-08 06:25:00,103.36,103.37,103.34,103.34,32300000.0
2008-05-08 06:26:00,103.34,103.35,103.33,103.34,11100000.0
2008-05-08 06:27:00,103.34,103.35,103.34,103.34,4400000.0
2008-05-08 06:28:00,103.34,103.35,103.33,103.33,5600000.0
2008-05-08 06:29:00,103.34,103.34,103.32,103.33,4400000.0
2008-05-08 06:30:00,103.33,103.33,103.32,103.33,20800000.0
2008-05-08 06:31:00,103.33,103.33,103.285,103.29,71900000.0
2008-05-08 06:32:00,103.315,103.32,103.285,103.29,23000000.0
2008-05-08 06:33:00,103.29,103.32,103.29,103.32,7200000.0
2008-05-08 06:34:00,103.32,103.33,103.32,103.33,2000000.0
2008-05-08 06:35:00,103.33,103.34,103.33,103.34,4800000.0
2008-05-08 06:36:00,103.34,103.34,103.32,103.33,7600000.0
2008-05-08 06:37:00,103.32,103.32,103.31,103.31,3200000.0
2008-05-08 06:38:00,103.32,103.34,103.235,103.235,178100000.0
2008-05-08 06:39:00,103.235,103.235,103.22,103.22,1800000.0
2008-05-08 06:40:00,103.245,103.27,103.245,103.27,2400000.0
2008-05-08 06:41:00,103.27,103.27,103.26,103.26,20000000.0
2008-05-08 06:42:00,103.26,103.28,103.215,103.27,98900000.0
2008-05-08 06:43:00,103.27,103.29,103.27,103.27,40000000.0
2008-05-08 06:44:00,103.27,103.27,103.26,103.26,93600000.0
2008-05-08 06:45:00,103.26,103.26,103.25,103.26,56700000.0
2008-05-08 06:46:00,103.26,103.28,103.26,103.27,20800000.0
2008-05-08 06:47:00,103.27,103.28,103.23,103.23,45800000.0
2008-05-08 06:48:00,103.23,103.24,103.22,103.24,61400000.0
2008-05-08 06:49:00,103.24,103.24,103.23,103.23,45600000.0
2008-05-08 06:50:00,103.23,103.24,103.23,103.24,25400000.0
2008-05-08 06:51:00,103.24,103.25,103.22,103.25,145500000.0
2008-05-08 06:52:00,103.25,103.28,103.25,103.27,11200000.0
2008-05-08 06:53:00,103.26,103.29,103.25,103.29,15200000.0
2008-05-08 06:54:00,103.29,103.29,103.29,103.29,1200000.0
2008-05-08 06:55:00,103.29,103.3,103.29,103.3,2800000.0
2008-05-08 06:56:00,103.31,103.31,103.29,103.29,3200000.0
2008-05-08 06:57:00,103.29,103.29,103.255,103.26,47200000.0
2008-05-08 06:58:00,103.26,103.26,103.21,103.24,224200000.0
2008-05-08 06:59:00,103.24,103.24,103.22,103.22,85800000.0
2008-05-08 07:00:00,103.22,103.26,103.2,103.26,155200000.0
2008-05-08 07:01:00,103.26,103.26,103.22,103.23,9500000.0
2008-05-08 07:02:00,103.23,103.26,103.23,103.26,131800000.0
2008-05-08 07:03:00,103.26,103.3,103.26,103.29,26400000.0
2008-05-08 07:04:00,103.28,103.28,103.22,103.22,84000000.0
2008-05-08 07:05:00,103.22,103.22,103.19,103.205,54500000.0
2008-05-08 07:06:00,103.22,103.25,103.215,103.22,67200000.0
2008-05-08 07:07:00,103.22,103.26,103.22,103.26,38500000.0
2008-05-08 07:08:00,103.26,103.3,103.26,103.3,142800000.0
2008-05-08 07:09:00,103.31,103.31,103.27,103.27,15600000.0
2008-05-08 07:10:00,103.26,103.28,103.26,103.28,23900000.0
2008-05-08 07:11:00,103.28,103.29,103.28,103.29,6000000.0
2008-05-08 07:12:00,103.3,103.31,103.29,103.3,16400000.0
2008-05-08 07:13:00,103.29,103.3,103.29,103.3,7500000.0
2008-05-08 07:14:00,103.31,103.31,103.31,103.31,400000.0
2008-05-08 07:15:00,103.31,103.32,103.29,103.3,61800000.0
2008-05-08 07:16:00,103.3,103.3,103.27,103.27,129000001.0
2008-05-08 07:17:00,103.27,103.29,103.27,103.29,14800000.0
2008-05-08 07:18:00,103.29,103.29,103.29,103.29,6400000.0
2008-05-08 07:19:00,103.29,103.29,103.24,103.26,123600000.0
2008-05-08 07:20:00,103.26,103.28,103.26,103.27,12800000.0
2008-05-08 07:21:00,103.27,103.27,103.25,103.25,12200000.0
2008-05-08 07:22:00,103.25,103.26,103.24,103.24,198200000.0
2008-05-08 07:23:00,103.25,103.25,103.23,103.23,208200000.0
2008-05-08 07:24:00,103.24,103.24,103.22,103.22,163999999.0
2008-05-08 07:25:00,103.23,103.23,103.21,103.215,160500000.0
2008-05-08 07:26:00,103.22,103.22,103.19,103.2,10400000.0
2008-05-08 07:27:00,103.2,103.23,103.2,103.225,5400000.0
2008-05-08 07:28:00,103.23,103.24,103.22,103.22,16800000.0
2008-05-08 07:29:00,103.22,103.23,103.205,103.23,14300000.0
2008-05-08 07:30:00,103.23,103.235,103.215,103.235,15200000.0
2008-05-08 07:31:00,103.24,103.25,103.235,103.25,9200000.0
2008-05-08 07:32:00,103.255,103.265,103.25,103.26,43500000.0
2008-05-08 07:33:00,103.26,103.26,103.25,103.25,6600000.0
2008-05-08 07:34:00,103.25,103.25,103.24,103.24,71900001.0
2008-05-08 07:35:00,103.24,103.24,103.215,103.22,29900000.0
2008-05-08 07:36:00,103.22,103.24,103.22,103.24,12800000.0
2008-05-08 07:37:00,103.24,103.245,103.24,103.245,4600000.0
2008-05-08 07:38:00,103.245,103.275,103.24,103.27,11600000.0
2008-05-08 07:39:00,103.27,103.27,103.25,103.255,46800000.0
2008-05-08 07:40:00,103.25,103.27,103.25,103.27,46000000.0
2008-05-08 07:41:00,103.27,103.27,103.26,103.265,35700000.0
2008-05-08 07:42:00,103.26,103.28,103.26,103.28,20200000.0
2008-05-08 07:43:00,103.28,103.28,103.27,103.28,7600000.0
2008-05-08 07:44:00,103.28,103.28,103.28,103.28,2000000.0
2008-05-08 07:45:00,103.275,103.28,103.27,103.27,18200000.0
2008-05-08 07:46:00,103.27,103.27,103.23,103.23,135500000.0
2008-05-08 07:47:00,103.235,103.25,103.225,103.24,78300000.0
2008-05-08 07:48:00,103.24,103.25,103.225,103.24,30600000.0
2008-05-08 07:49:00,103.24,103.27,103.24,103.26,13600000.0
2008-05-08 07:50:00,103.26,103.29,103.26,103.275,15200000.0
2008-05-08 07:51:00,103.275,103.275,103.25,103.27,68900000.0
2008-05-08 07:52:00,103.27,103.285,103.27,103.275,6600000.0
2008-05-08 07:53:00,103.275,103.28,103.265,103.265,7200000.0
2008-05-08 07:54:00,103.27,103.295,103.265,103.27,10600000.0
2008-05-08 07:55:00,103.265,103.29,103.265,103.275,27700000.0
2008-05-08 07:56:00,103.28,103.285,103.24,103.24,11000000.0
2008-05-08 07:57:00,103.245,103.25,103.235,103.235,9200000.0
2008-05-08 07:58:00,103.23,103.285,103.23,103.285,20800000.0
2008-05-08 07:59:00,103.285,103.33,103.28,103.32,31800000.0
2008-05-08 08:00:00,103.32,103.32,103.27,103.275,24400000.0
2008-05-08 08:01:00,103.275,103.31,103.27,103.31,107100000.0
2008-05-08 08:02:00,103.315,103.32,103.31,103.32,69900000.0
2008-05-08 08:03:00,103.32,103.33,103.31,103.32,48300000.0
2008-05-08 08:04:00,103.32,103.32,103.29,103.3,56600000.0
2008-05-08 08:05:00,103.3,103.32,103.29,103.32,52100000.0
2008-05-08 08:06:00,103.325,103.34,103.305,103.33,24600000.0
2008-05-08 08:07:00,103.34,103.37,103.335,103.36,32400000.0
2008-05-08 08:08:00,103.36,103.395,103.335,103.39,30800000.0
2008-05-08 08:09:00,103.4,103.4,103.325,103.335,135900000.0
2008-05-08 08:10:00,103.335,103.39,103.33,103.375,108500000.0
2008-05-08 08:11:00,103.38,103.4,103.36,103.37,95300000.0
2008-05-08 08:12:00,103.37,103.405,103.35,103.395,45500000.0
2008-05-08 08:13:00,103.39,103.395,103.365,103.375,20800000.0
2008-05-08 08:14:00,103.375,103.385,103.35,103.35,34000000.0
2008-05-08 08:15:00,103.355,103.36,103.335,103.34,13800000.0
2008-05-08 08:16:00,103.335,103.36,103.325,103.33,34000000.0
2008-05-08 08:17:00,103.335,103.335,103.27,103.27,146200000.0
2008-05-08 08:18:00,103.27,103.3,103.26,103.29,284900000.0
2008-05-08 08:19:00,103.29,103.33,103.28,103.28,145200000.0
2008-05-08 08:20:00,103.28,103.305,103.245,103.295,232400000.0
2008-05-08 08:21:00,103.295,103.305,103.23,103.255,99400000.0
2008-05-08 08:22:00,103.26,103.265,103.21,103.225,96800000.0
2008-05-08 08:23:00,103.23,103.29,103.21,103.22,54300000.0
2008-05-08 08:24:00,103.23,103.3,103.22,103.295,25200000.0
2008-05-08 08:25:00,103.295,103.31,103.285,103.3,22500000.0
2008-05-08 08:26:00,103.295,103.33,103.29,103.305,36800000.0
2008-05-08 08:27:00,103.305,103.31,103.26,103.26,30600000.0
2008-05-08 08:28:00,103.26,103.275,103.21,103.225,39400000.0
2008-05-08 08:29:00,103.22,103.275,103.21,103.27,49200000.0
2008-05-08 08:30:00,103.265,103.29,103.245,103.245,37200000.0
2008-05-08 08:31:00,103.25,103.255,103.23,103.25,33000000.0
2008-05-08 08:32:00,103.25,103.25,103.16,103.18,57900000.0
2008-05-08 08:33:00,103.18,103.18,103.135,103.165,43200000.0
2008-05-08 08:34:00,103.17,103.18,103.165,103.165,25800000.0
2008-05-08 08:35:00,103.165,103.19,103.14,103.185,45000000.0
2008-05-08 08:36:00,103.185,103.19,103.15,103.155,33400000.0
2008-05-08 08:37:00,103.16,103.17,103.14,103.14,32600000.0
2008-05-08 08:38:00,103.135,103.14,102.985,103.04,85300000.0
2008-05-08 08:39:00,103.04,103.05,102.93,103.025,100400000.0
2008-05-08 08:40:00,103.01,103.05,102.925,102.925,84100000.0
2008-05-08 08:41:00,102.935,102.95,102.885,102.9,51500000.0
2008-05-08 08:42:00,102.89,102.94,102.82,102.89,72000000.0
2008-05-08 08:43:00,102.885,102.92,102.845,102.905,56300000.0
2008-05-08 08:44:00,102.9,102.965,102.88,102.955,71000000.0
2008-05-08 08:45:00,102.955,102.955,102.88,102.9,51100000.0
2008-05-08 08:46:00,102.895,102.95,102.875,102.95,56500000.0
2008-05-08 08:47:00,102.96,102.965,102.905,102.915,32400000.0
2008-05-08 08:48:00,102.915,102.985,102.905,102.965,60800000.0
2008-05-08 08:49:00,102.965,102.975,102.91,102.915,39500000.0
2008-05-08 08:50:00,102.92,102.965,102.9,102.95,40500000.0
2008-05-08 08:51:00,102.955,102.965,102.95,102.955,20000000.0
2008-05-08 08:52:00,102.96,102.99,102.94,102.97,44700000.0
2008-05-08 08:53:00,102.965,102.985,102.95,102.98,27200000.0
2008-05-08 08:54:00,102.98,103.005,102.95,102.97,54400000.0
2008-05-08 08:55:00,102.98,102.99,102.96,102.985,41800000.0
2008-05-08 08:56:00,102.99,103.02,102.965,103.005,44000000.0
2008-05-08 08:57:00,103.005,103.015,102.975,103.0,29500000.0
2008-05-08 08:58:00,102.995,103.0,102.93,102.94,25700000.0
2008-05-08 08:59:00,102.95,102.985,102.94,102.965,30700000.0
2008-05-08 09:00:00,102.965,102.98,102.875,102.96,58700000.0
2008-05-08 09:01:00,102.96,102.98,102.96,102.975,25500000.0
2008-05-08 09:02:00,102.98,103.015,102.955,103.01,26200000.0
2008-05-08 09:03:00,103.015,103.025,102.975,103.015,40100000.0
2008-05-08 09:04:00,103.005,103.015,102.98,102.99,20000000.0
2008-05-08 09:05:00,102.99,103.025,102.985,103.025,27700000.0
2008-05-08 09:06:00,103.025,103.06,103.01,103.045,42800000.0
2008-05-08 09:07:00,103.04,103.05,102.985,103.005,42400000.0
2008-05-08 09:08:00,102.995,103.005,102.945,102.955,53500000.0
2008-05-08 09:09:00,102.965,103.04,102.935,103.025,50800000.0
2008-05-08 09:10:00,103.03,103.12,103.03,103.11,46300000.0
2008-05-08 09:11:00,103.115,103.165,103.085,103.14,43300000.0
2008-05-08 09:12:00,103.135,103.15,103.12,103.14,21100000.0
2008-05-08 09:13:00,103.14,103.15,103.1,103.14,18200000.0
2008-05-08 09:14:00,103.13,103.14,103.03,103.04,33400000.0
2008-05-08 09:15:00,103.045,103.05,102.99,102.995,38800000.0
2008-05-08 09:16:00,102.99,103.03,102.965,103.015,52400000.0
2008-05-08 09:17:00,103.015,103.04,103.015,103.025,16200000.0
2008-05-08 09:18:00,103.025,103.105,102.975,103.07,56000000.0
2008-05-08 09:19:00,103.055,103.075,102.98,103.075,26400000.0
2008-05-08 09:20:00,103.065,103.095,103.065,103.08,14800000.0
2008-05-08 09:21:00,103.07,103.1,103.06,103.09,14800000.0
2008-05-08 09:22:00,103.095,103.145,103.095,103.105,33300000.0
2008-05-08 09:23:00,103.11,103.125,103.045,103.045,79400000.0
2008-05-08 09:24:00,103.035,103.12,103.025,103.11,30200000.0
2008-05-08 09:25:00,103.12,103.125,103.065,103.075,18700000.0
2008-05-08 09:26:00,103.07,103.12,103.07,103.09,32800000.0
2008-05-08 09:27:00,103.085,103.12,103.085,103.12,22900000.0
2008-05-08 09:28:00,103.115,103.12,103.07,103.08,23600000.0
2008-05-08 09:29:00,103.085,103.105,103.06,103.06,36900000.0
2008-05-08 09:30:00,103.055,103.075,103.035,103.045,24900000.0
2008-05-08 09:31:00,103.045,103.05,102.995,103.0,37500000.0
2008-05-08 09:32:00,103.005,103.04,103.0,103.015,34800000.0
2008-05-08 09:33:00,103.015,103.04,102.995,103.005,54500000.0
2008-05-08 09:34:00,103.0,103.025,102.98,103.02,38600000.0
2008-05-08 09:35:00,103.02,103.03,103.0,103.0,29400000.0
2008-05-08 09:36:00,103.005,103.005,102.97,102.98,26900000.0
2008-05-08 09:37:00,102.98,103.0,102.83,102.845,65000000.0
2008-05-08 09:38:00,102.84,103.015,102.835,102.985,55500000.0
2008-05-08 09:39:00,102.985,102.985,102.885,102.905,69800000.0
2008-05-08 09:40:00,102.905,103.03,102.895,102.985,73600000.0
2008-05-08 09:41:00,102.975,103.045,102.97,102.995,42900000.0
2008-05-08 09:42:00,102.995,102.995,102.815,102.825,61700000.0
2008-05-08 09:43:00,102.815,102.86,102.805,102.835,63300000.0
2008-05-08 09:44:00,102.835,102.84,102.8,102.815,47200000.0
2008-05-08 09:45:00,102.82,102.825,102.7,102.73,54400000.0
2008-05-08 09:46:00,102.735,102.74,102.71,102.71,35000000.0
2008-05-08 09:47:00,102.705,102.77,102.665,102.77,41800000.0
2008-05-08 09:48:00,102.77,102.795,102.74,102.79,48400000.0
2008-05-08 09:49:00,102.785,102.82,102.785,102.805,35800000.0
2008-05-08 09:50:00,102.81,102.825,102.79,102.81,24500000.0
2008-05-08 09:51:00,102.815,102.84,102.775,102.775,40200000.0
2008-05-08 09:52:00,102.775,102.785,102.75,102.765,46600000.0
2008-05-08 09:53:00,102.78,102.82,102.775,102.805,50400000.0
2008-05-08 09:54:00,102.8,102.81,102.785,102.8,17200000.0
2008-05-08 09:55:00,102.795,102.845,102.78,102.84,23400000.0
2008-05-08 09:56:00,102.84,102.84,102.805,102.815,15600000.0
2008-05-08 09:57:00,102.82,102.84,102.815,102.82,21400000.0
2008-05-08 09:58:00,102.83,102.835,102.805,102.815,29000000.0
2008-05-08 09:59:00,102.825,102.825,102.775,102.79,35000000.0
2008-05-08 10:00:00,102.79,102.84,102.79,102.83,34700000.0
2008-05-08 10:01:00,102.84,102.85,102.82,102.825,29200000.0
2008-05-08 10:02:00,102.83,102.83,102.79,102.8,25400000.0
2008-05-08 10:03:00,102.805,102.805,102.73,102.735,39300000.0
2008-05-08 10:04:00,102.74,102.805,102.735,102.805,30600000.0
2008-05-08 10:05:00,102.81,102.92,102.805,102.915,16900000.0
2008-05-08 10:06:00,102.91,102.92,102.895,102.895,34000000.0
2008-05-08 10:07:00,102.895,102.915,102.885,102.895,32700000.0
2008-05-08 10:08:00,102.895,102.925,102.895,102.925,27500000.0
2008-05-08 10:09:00,102.935,102.945,102.905,102.925,46000000.0
2008-05-08 10:10:00,102.925,102.94,102.895,102.905,37700000.0
2008-05-08 10:11:00,102.905,102.91,102.825,102.845,26000000.0
2008-05-08 10:12:00,102.84,102.85,102.81,102.825,20700000.0
2008-05-08 10:13:00,102.83,102.835,102.78,102.81,38800000.0
2008-05-08 10:14:00,102.815,102.835,102.765,102.775,35100000.0
2008-05-08 10:15:00,102.775,102.81,102.775,102.775,28800000.0
2008-05-08 10:16:00,102.775,102.795,102.745,102.755,39400000.0
2008-05-08 10:17:00,102.755,102.78,102.74,102.755,49200000.0
2008-05-08 10:18:00,102.75,102.785,102.73,102.78,54300000.0
2008-05-08 10:19:00,102.775,102.795,102.74,102.75,61400000.0
2008-05-08 10:20:00,102.75,102.775,102.74,102.775,33500000.0
2008-05-08 10:21:00,102.765,102.765,102.72,102.735,58600000.0
2008-05-08 10:22:00,102.735,102.785,102.725,102.78,36300000.0
2008-05-08 10:23:00,102.785,102.785,102.765,102.785,16500000.0
2008-05-08 10:24:00,102.81,102.85,102.765,102.84,131300000.0
2008-05-08 10:25:00,102.835,102.895,102.815,102.895,37900000.0
2008-05-08 10:26:00,102.895,102.955,102.895,102.91,28000000.0
2008-05-08 10:27:00,102.915,102.945,102.88,102.935,26200000.0
2008-05-08 10:28:00,102.935,103.005,102.925,102.985,47600000.0
2008-05-08 10:29:00,102.99,103.0,102.925,102.925,39900000.0
2008-05-08 10:30:00,102.93,102.935,102.915,102.92,17500000.0
2008-05-08 10:31:00,102.92,102.93,102.885,102.9,49900000.0
2008-05-08 10:32:00,102.9,102.915,102.895,102.91,34400000.0
2008-05-08 10:33:00,102.91,102.935,102.895,102.93,24200000.0
2008-05-08 10:34:00,102.92,102.955,102.915,102.945,44900000.0
2008-05-08 10:35:00,102.935,102.975,102.93,102.97,29500000.0
2008-05-08 10:36:00,102.965,103.0,102.96,102.96,24000000.0
2008-05-08 10:37:00,102.955,102.975,102.925,102.965,42600000.0
2008-05-08 10:38:00,102.97,102.985,102.96,102.965,22800000.0
2008-05-08 10:39:00,102.965,102.98,102.935,102.945,24400000.0
2008-05-08 10:40:00,102.955,102.955,102.94,102.945,21800000.0
2008-05-08 10:41:00,102.95,102.965,102.91,102.925,27700000.0
2008-05-08 10:42:00,102.925,102.925,102.895,102.915,18400000.0
2008-05-08 10:43:00,102.905,102.925,102.89,102.91,34400000.0
2008-05-08 10:44:00,102.91,102.91,102.865,102.87,39000000.0
2008-05-08 10:45:00,102.875,102.945,102.875,102.925,28200000.0
2008-05-08 10:46:00,102.925,102.935,102.88,102.9,39900000.0
2008-05-08 10:47:00,102.895,102.9,102.845,102.85,64900000.0
2008-05-08 10:48:00,102.855,102.865,102.825,102.855,25100000.0
2008-05-08 10:49:00,102.86,102.9,102.86,102.885,39400000.0
2008-05-08 10:50:00,102.89,102.92,102.89,102.905,22600000.0
2008-05-08 10:51:00,102.91,102.95,102.9,102.935,62900000.0
2008-05-08 10:52:00,102.94,102.945,102.905,102.935,56700000.0
2008-05-08 10:53:00,102.935,102.955,102.915,102.95,27100000.0
2008-05-08 10:54:00,102.955,102.985,102.945,102.985,27800000.0
2008-05-08 10:55:00,102.985,102.985,102.96,102.975,41600000.0
2008-05-08 10:56:00,102.98,102.98,102.94,102.955,15800000.0
2008-05-08 10:57:00,102.95,102.955,102.935,102.955,4800000.0
2008-05-08 10:58:00,102.95,102.96,102.935,102.95,18500000.0
2008-05-08 10:59:00,102.96,102.98,102.945,102.96,20900000.0
2008-05-08 11:00:00,102.97,102.98,102.95,102.96,18000000.0
2008-05-08 11:01:00,102.955,102.96,102.93,102.93,8600000.0
2008-05-08 11:02:00,102.925,102.935,102.91,102.93,13100000.0
2008-05-08 11:03:00,102.92,102.92,102.865,102.895,37600000.0
2008-05-08 11:04:00,102.895,102.905,102.865,102.9,20400000.0
2008-05-08 11:05:00,102.895,102.9,102.875,102.895,15900000.0
2008-05-08 11:06:00,102.89,102.925,102.87,102.925,19200000.0
2008-05-08 11:07:00,102.925,102.985,102.92,102.965,30400000.0
2008-05-08 11:08:00,102.955,102.965,102.935,102.94,11600000.0
2008-05-08 11:09:00,102.935,102.945,102.91,102.92,14400000.0
2008-05-08 11:10:00,102.92,102.95,102.91,102.95,19400000.0
2008-05-08 11:11:00,102.95,102.955,102.935,102.935,13400000.0
2008-05-08 11:12:00,102.945,102.945,102.895,102.895,16000000.0
2008-05-08 11:13:00,102.89,102.905,102.865,102.865,20700000.0
2008-05-08 11:14:00,102.865,102.9,102.865,102.89,23000000.0
2008-05-08 11:15:00,102.885,102.89,102.845,102.855,20900000.0
2008-05-08 11:16:00,102.85,102.88,102.845,102.875,77500000.0
2008-05-08 11:17:00,102.875,102.91,102.875,102.895,28200000.0
2008-05-08 11:18:00,102.9,102.955,102.895,102.945,24100000.0
2008-05-08 11:19:00,102.945,102.97,102.915,102.96,29700000.0
2008-05-08 11:20:00,102.96,102.985,102.92,102.935,16200000.0
2008-05-08 11:21:00,102.935,102.95,102.895,102.925,27300000.0
2008-05-08 11:22:00,102.93,102.935,102.895,102.935,26400000.0
2008-05-08 11:23:00,102.93,102.94,102.915,102.935,28800000.0
2008-05-08 11:24:00,102.93,102.935,102.925,102.93,4200000.0
2008-05-08 11:25:00,102.925,102.935,102.915,102.925,7200000.0
2008-05-08 11:26:00,102.925,102.93,102.865,102.875,18000000.0
2008-05-08 11:27:00,102.875,102.915,102.865,102.91,43400000.0
2008-05-08 11:28:00,102.905,102.92,102.875,102.91,39700000.0
2008-05-08 11:29:00,102.915,102.915,102.845,102.865,51500000.0
2008-05-08 11:30:00,102.87,102.89,102.86,102.885,21000000.0
2008-05-08 11:31:00,102.88,102.97,102.865,102.955,22000000.0
2008-05-08 11:32:00,102.955,102.97,102.92,102.93,22600000.0
2008-05-08 11:33:00,102.925,102.97,102.91,102.92,30200000.0
2008-05-08 11:34:00,102.915,103.01,102.91,103.01,30700000.0
2008-05-08 11:35:00,103.005,103.005,102.985,102.995,20400000.0
2008-05-08 11:36:00,103.0,103.04,102.995,103.015,51200000.0
2008-05-08 11:37:00,103.015,103.015,102.975,102.98,34400000.0
2008-05-08 11:38:00,102.985,103.005,102.97,102.975,27600000.0
2008-05-08 11:39:00,102.975,103.005,102.975,102.995,24800000.0
2008-05-08 11:40:00,102.995,103.015,102.97,103.015,15900000.0
2008-05-08 11:41:00,103.015,103.015,102.99,103.0,14100000.0
2008-05-08 11:42:00,102.995,103.0,102.985,102.995,11200000.0
2008-05-08 11:43:00,102.99,103.03,102.99,103.03,7100000.0
2008-05-08 11:44:00,103.03,103.065,103.03,103.045,102900000.0
2008-05-08 11:45:00,103.05,103.075,103.05,103.065,25200000.0
2008-05-08 11:46:00,103.065,103.07,103.055,103.06,13800000.0
2008-05-08 11:47:00,103.065,103.075,103.055,103.065,18800000.0
2008-05-08 11:48:00,103.065,103.07,103.055,103.06,9600000.0
2008-05-08 11:49:00,103.07,103.07,103.025,103.055,41000000.0
2008-05-08 11:50:00,103.06,103.06,103.035,103.045,23900000.0
2008-05-08 11:51:00,103.05,103.05,103.015,103.015,15500000.0
2008-05-08 11:52:00,103.015,103.03,102.945,102.97,40400000.0
2008-05-08 11:53:00,102.975,102.975,102.905,102.925,114800000.0
2008-05-08 11:54:00,102.93,102.96,102.895,102.905,103700000.0
2008-05-08 11:55:00,102.91,102.95,102.91,102.915,10700000.0
2008-05-08 11:56:00,102.9,102.915,102.885,102.905,36300000.0
2008-05-08 11:57:00,102.91,102.945,102.9,102.935,21200000.0
2008-05-08 11:58:00,102.935,103.0,102.935,102.99,13000000.0
2008-05-08 11:59:00,103.005,103.005,102.98,102.985,13700000.0
2008-05-08 12:00:00,102.995,103.025,102.995,103.015,27900000.0
2008-05-08 12:01:00,103.02,103.03,103.005,103.015,10800000.0
2008-05-08 12:02:00,103.02,103.025,103.005,103.005,7700000.0
2008-05-08 12:03:00,103.005,103.035,102.99,103.035,19200000.0
2008-05-08 12:04:00,103.03,103.055,103.025,103.055,9200000.0
2008-05-08 12:05:00,103.06,103.11,103.055,103.11,12400000.0
2008-05-08 12:06:00,103.105,103.105,103.06,103.06,24600000.0
2008-05-08 12:07:00,103.065,103.075,103.05,103.07,16400000.0
2008-05-08 12:08:00,103.075,103.095,103.065,103.085,12400000.0
2008-05-08 12:09:00,103.095,103.13,103.08,103.12,13600000.0
2008-05-08 12:10:00,103.125,103.125,103.075,103.105,26300000.0
2008-05-08 12:11:00,103.1,103.125,103.085,103.1,12800000.0
2008-05-08 12:12:00,103.095,103.115,103.095,103.1,7600000.0
2008-05-08 12:13:00,103.105,103.105,103.07,103.08,14600000.0
2008-05-08 12:14:00,103.085,103.115,103.08,103.115,10900000.0
2008-05-08 12:15:00,103.115,103.125,103.105,103.11,16000000.0
2008-05-08 12:16:00,103.105,103.115,103.105,103.105,3000000.0
2008-05-08 12:17:00,103.11,103.12,103.105,103.115,8600000.0
2008-05-08 12:18:00,103.125,103.135,103.12,103.13,7800000.0
2008-05-08 12:19:00,103.13,103.13,103.12,103.125,10000000.0
2008-05-08 12:20:00,103.125,103.125,103.085,103.085,17600000.0
2008-05-08 12:21:00,103.09,103.13,103.085,103.125,13600000.0
2008-05-08 12:22:00,103.13,103.165,103.12,103.135,19600000.0
2008-05-08 12:23:00,103.14,103.155,103.14,103.14,20800000.0
2008-05-08 12:24:00,103.145,103.16,103.14,103.15,17400000.0
2008-05-08 12:25:00,103.155,103.16,103.135,103.155,20000000.0
2008-05-08 12:26:00,103.15,103.155,103.145,103.155,4800000.0
2008-05-08 12:27:00,103.16,103.17,103.14,103.17,16000000.0
2008-05-08 12:28:00,103.165,103.18,103.165,103.18,10000000.0
2008-05-08 12:29:00,103.175,103.18,103.16,103.165,8800000.0
2008-05-08 12:30:00,103.16,103.175,103.155,103.165,9200000.0
2008-05-08 12:31:00,103.17,103.175,103.145,103.155,7700000.0
2008-05-08 12:32:00,103.16,103.17,103.15,103.165,20100000.0
2008-05-08 12:33:00,103.165,103.17,103.15,103.165,10500000.0
2008-05-08 12:34:00,103.165,103.17,103.14,103.14,22100000.0
2008-05-08 12:35:00,103.14,103.16,103.135,103.14,21900000.0
2008-05-08 12:36:00,103.145,103.145,103.135,103.135,4800000.0
2008-05-08 12:37:00,103.135,103.135,103.125,103.135,8600000.0
2008-05-08 12:38:00,103.13,103.15,103.125,103.135,15600000.0
2008-05-08 12:39:00,103.145,103.15,103.14,103.15,8000000.0
2008-05-08 12:40:00,103.145,103.15,103.135,103.14,12600000.0
2008-05-08 12:41:00,103.14,103.17,103.135,103.145,50200000.0
2008-05-08 12:42:00,103.14,103.16,103.14,103.16,15600000.0
2008-05-08 12:43:00,103.155,103.155,103.14,103.145,9100000.0
2008-05-08 12:44:00,103.14,103.14,103.12,103.14,13500000.0
2008-05-08 12:45:00,103.135,103.15,103.115,103.145,28300000.0
2008-05-08 12:46:00,103.15,103.175,103.145,103.165,16300000.0
2008-05-08 12:47:00,103.17,103.18,103.155,103.165,20800000.0
2008-05-08 12:48:00,103.165,103.18,103.16,103.175,19600000.0
2008-05-08 12:49:00,103.175,103.2,103.175,103.185,18200000.0
2008-05-08 12:50:00,103.195,103.195,103.175,103.185,24500000.0
2008-05-08 12:51:00,103.19,103.285,103.17,103.28,40100000.0
2008-05-08 12:52:00,103.285,103.315,103.27,103.315,57700000.0
2008-05-08 12:53:00,103.315,103.355,103.305,103.31,26900000.0
2008-05-08 12:54:00,103.325,103.325,103.285,103.3,30800000.0
2008-05-08 12:55:00,103.295,103.305,103.285,103.295,17500000.0
2008-05-08 12:56:00,103.295,103.295,103.235,103.245,40300000.0
2008-05-08 12:57:00,103.25,103.255,103.21,103.245,35500000.0
2008-05-08 12:58:00,103.25,103.255,103.21,103.215,16200000.0
2008-05-08 12:59:00,103.21,103.235,103.155,103.16,20400000.0
2008-05-08 13:00:00,103.155,103.195,103.145,103.195,21100000.0
2008-05-08 13:01:00,103.19,103.195,103.165,103.175,14300000.0
2008-05-08 13:02:00,103.165,103.18,103.15,103.17,23000000.0
2008-05-08 13:03:00,103.165,103.18,103.145,103.16,24100000.0
2008-05-08 13:04:00,103.15,103.15,103.13,103.15,15300000.0
2008-05-08 13:05:00,103.15,103.16,103.14,103.16,6900000.0
2008-05-08 13:06:00,103.15,103.16,103.11,103.155,51300000.0
2008-05-08 13:07:00,103.16,103.195,103.155,103.16,35300000.0
2008-05-08 13:08:00,103.16,103.245,103.16,103.22,28300000.0
2008-05-08 13:09:00,103.23,103.23,103.2,103.2,18100000.0
2008-05-08 13:10:00,103.21,103.265,103.21,103.255,32600000.0
2008-05-08 13:11:00,103.25,103.265,103.23,103.245,31600000.0
2008-05-08 13:12:00,103.245,103.3,103.245,103.3,17900000.0
2008-05-08 13:13:00,103.305,103.36,103.3,103.35,43200000.0
2008-05-08 13:14:00,103.35,103.36,103.325,103.325,37200000.0
2008-05-08 13:15:00,103.325,103.33,103.31,103.31,33700000.0
2008-05-08 13:16:00,103.32,103.325,103.295,103.32,33000000.0
2008-05-08 13:17:00,103.315,103.345,103.255,103.27,36300000.0
2008-05-08 13:18:00,103.27,103.325,103.27,103.32,23800000.0
2008-05-08 13:19:00,103.325,103.375,103.325,103.375,29500000.0
2008-05-08 13:20:00,103.375,103.375,103.345,103.345,34700000.0
2008-05-08 13:21:00,103.35,103.35,103.315,103.315,27000000.0
2008-05-08 13:22:00,103.315,103.375,103.315,103.355,40300000.0
2008-05-08 13:23:00,103.35,103.395,103.34,103.38,54600000.0
2008-05-08 13:24:00,103.38,103.41,103.375,103.4,34000000.0
2008-05-08 13:25:00,103.4,103.42,103.39,103.395,27100000.0
2008-05-08 13:26:00,103.395,103.405,103.39,103.39,43900000.0
2008-05-08 13:27:00,103.39,103.4,103.38,103.385,23000000.0
2008-05-08 13:28:00,103.38,103.385,103.355,103.355,27800000.0
2008-05-08 13:29:00,103.345,103.385,103.345,103.385,31600000.0
2008-05-08 13:30:00,103.385,103.385,103.365,103.375,14200000.0
2008-05-08 13:31:00,103.38,103.395,103.355,103.39,19200000.0
2008-05-08 13:32:00,103.39,103.44,103.38,103.395,34500000.0
2008-05-08 13:33:00,103.395,103.41,103.36,103.365,29400000.0
2008-05-08 13:34:00,103.37,103.4,103.35,103.395,51300000.0
2008-05-08 13:35:00,103.395,103.425,103.325,103.335,53400000.0
2008-05-08 13:36:00,103.335,103.34,103.31,103.315,20300000.0
2008-05-08 13:37:00,103.32,103.325,103.31,103.315,11100000.0
2008-05-08 13:38:00,103.32,103.35,103.31,103.325,27800000.0
2008-05-08 13:39:00,103.325,103.34,103.29,103.32,36900000.0
2008-05-08 13:40:00,103.32,103.325,103.27,103.295,62400000.0
2008-05-08 13:41:00,103.3,103.335,103.285,103.33,40300000.0
2008-05-08 13:42:00,103.335,103.34,103.265,103.265,35900000.0
2008-05-08 13:43:00,103.26,103.26,103.215,103.22,29800000.0
2008-05-08 13:44:00,103.22,103.22,103.195,103.22,21700000.0
2008-05-08 13:45:00,103.22,103.26,103.175,103.18,45900000.0
2008-05-08 13:46:00,103.175,103.255,103.14,103.16,74900000.0
2008-05-08 13:47:00,103.155,103.215,103.135,103.195,39100000.0
2008-05-08 13:48:00,103.195,103.195,103.08,103.115,76000000.0
2008-05-08 13:49:00,103.115,103.155,103.115,103.145,19600000.0
2008-05-08 13:50:00,103.145,103.145,103.1,103.105,54200000.0
2008-05-08 13:51:00,103.105,103.105,103.045,103.075,71000000.0
2008-05-08 13:52:00,103.09,103.09,103.055,103.06,61600000.0
2008-05-08 13:53:00,103.055,103.085,103.055,103.085,23000000.0
2008-05-08 13:54:00,103.085,103.095,103.055,103.075,32200000.0
2008-05-08 13:55:00,103.065,103.075,103.045,103.055,27300000.0
2008-05-08 13:56:00,103.05,103.05,102.975,102.985,42300000.0
2008-05-08 13:57:00,103.005,103.025,102.925,102.925,55500000.0
2008-05-08 13:58:00,102.93,102.955,102.905,102.92,45400000.0
2008-05-08 13:59:00,102.925,102.99,102.91,102.985,96300000.0
2008-05-08 14:00:00,102.985,103.02,102.985,103.02,45700000.0
2008-05-08 14:01:00,103.025,103.06,102.98,102.98,95300000.0
2008-05-08 14:02:00,102.98,103.015,102.945,102.975,58800000.0
2008-05-08 14:03:00,102.975,102.98,102.93,102.945,84400000.0
2008-05-08 14:04:00,102.95,103.005,102.95,103.0,22600000.0
2008-05-08 14:05:00,103.005,103.025,102.99,103.025,70900000.0
2008-05-08 14:06:00,103.02,103.065,102.995,103.065,41300000.0
2008-05-08 14:07:00,103.06,103.06,102.97,102.99,34100000.0
2008-05-08 14:08:00,102.995,103.005,102.99,103.0,22500000.0
2008-05-08 14:09:00,103.0,103.05,102.995,103.03,36800000.0
2008-05-08 14:10:00,103.03,103.095,103.025,103.07,50500000.0
2008-05-08 14:11:00,103.07,103.08,102.965,102.98,54600000.0
2008-05-08 14:12:00,102.98,102.995,102.915,102.915,75200000.0
2008-05-08 14:13:00,102.91,102.945,102.905,102.93,59000000.0
2008-05-08 14:14:00,102.93,102.95,102.9,102.92,53500000.0
2008-05-08 14:15:00,102.915,103.01,102.915,103.01,154100000.0
2008-05-08 14:16:00,103.01,103.02,102.93,102.955,78300000.0
2008-05-08 14:17:00,102.955,103.0,102.94,103.0,31200000.0
2008-05-08 14:18:00,103.0,103.005,102.965,102.965,37700000.0
2008-05-08 14:19:00,102.97,102.97,102.915,102.935,55300000.0
2008-05-08 14:20:00,102.935,102.935,102.875,102.875,74300000.0
2008-05-08 14:21:00,102.875,102.905,102.87,102.895,37200000.0
2008-05-08 14:22:00,102.9,102.91,102.865,102.865,35200000.0
2008-05-08 14:23:00,102.865,102.875,102.845,102.86,35200000.0
2008-05-08 14:24:00,102.855,102.87,102.84,102.855,43700000.0
2008-05-08 14:25:00,102.855,102.88,102.845,102.87,49500000.0
2008-05-08 14:26:00,102.875,102.885,102.855,102.86,53100000.0
2008-05-08 14:27:00,102.86,102.87,102.835,102.855,30100000.0
2008-05-08 14:28:00,102.855,102.895,102.855,102.88,37700000.0
2008-05-08 14:29:00,102.88,102.99,102.845,102.85,66400000.0
2008-05-08 14:30:00,102.96,103.025,102.93,103.015,161500000.0
2008-05-08 14:31:00,103.005,103.12,103.0,103.12,98000000.0
2008-05-08 14:32:00,103.125,103.125,103.045,103.055,72600000.0
2008-05-08 14:33:00,103.055,103.105,103.05,103.09,61600000.0
2008-05-08 14:34:00,103.085,103.115,103.02,103.02,70600000.0
2008-05-08 14:35:00,103.015,103.125,103.015,103.115,67700000.0
2008-05-08 14:36:00,103.11,103.18,103.075,103.075,72500000.0
2008-05-08 14:37:00,103.07,103.07,102.98,103.01,58300000.0
2008-05-08 14:38:00,103.005,103.025,102.945,102.95,33800000.0
2008-05-08 14:39:00,102.955,103.0,102.94,102.965,36700000.0
2008-05-08 14:40:00,102.965,102.995,102.85,102.87,54300000.0
2008-05-08 14:41:00,102.87,102.88,102.8,102.855,57200000.0
2008-05-08 14:42:00,102.855,102.885,102.73,102.73,57500000.0
2008-05-08 14:43:00,102.73,102.785,102.605,102.755,108300000.0
2008-05-08 14:44:00,102.75,102.78,102.705,102.78,100500000.0
2008-05-08 14:45:00,102.78,102.79,102.75,102.765,41300000.0
2008-05-08 14:46:00,102.765,102.775,102.665,102.77,66500000.0
2008-05-08 14:47:00,102.77,102.79,102.725,102.725,51700000.0
2008-05-08 14:48:00,102.72,102.775,102.72,102.775,48600000.0
2008-05-08 14:49:00,102.775,102.775,102.71,102.725,44700000.0
2008-05-08 14:50:00,102.73,102.73,102.625,102.64,58300000.0
2008-05-08 14:51:00,102.64,102.695,102.56,102.62,58100000.0
2008-05-08 14:52:00,102.625,102.7,102.625,102.65,56600000.0
2008-05-08 14:53:00,102.645,102.68,102.62,102.68,50200000.0
2008-05-08 14:54:00,102.675,102.72,102.675,102.685,36700000.0
2008-05-08 14:55:00,102.68,102.685,102.665,102.675,14800000.0
2008-05-08 14:56:00,102.67,102.67,102.59,102.59,51200000.0
2008-05-08 14:57:00,102.6,102.735,102.58,102.73,77000000.0
2008-05-08 14:58:00,102.735,102.745,102.695,102.735,42800000.0
2008-05-08 14:59:00,102.735,102.775,102.725,102.76,47700000.0
2008-05-08 15:00:00,102.755,102.785,102.725,102.735,49000000.0
2008-05-08 15:01:00,102.735,102.745,102.675,102.705,56400000.0
2008-05-08 15:02:00,102.705,102.72,102.675,102.68,43200000.0
2008-05-08 15:03:00,102.68,102.695,102.645,102.65,56800000.0
2008-05-08 15:04:00,102.65,102.695,102.64,102.655,56900000.0
2008-05-08 15:05:00,102.65,102.68,102.635,102.67,27100000.0
2008-05-08 15:06:00,102.68,102.72,102.68,102.705,21500000.0
2008-05-08 15:07:00,102.71,102.73,102.675,102.705,48200000.0
2008-05-08 15:08:00,102.705,102.76,102.705,102.725,54900000.0
2008-05-08 15:09:00,102.72,102.755,102.68,102.715,63700000.0
2008-05-08 15:10:00,102.715,102.73,102.65,102.675,33900000.0
2008-05-08 15:11:00,102.67,102.735,102.655,102.675,54100000.0
2008-05-08 15:12:00,102.67,102.755,102.67,102.745,37400000.0
2008-05-08 15:13:00,102.745,102.745,102.715,102.735,29100000.0
2008-05-08 15:14:00,102.73,102.78,102.73,102.775,67700000.0
2008-05-08 15:15:00,102.77,102.785,102.755,102.755,53400000.0
2008-05-08 15:16:00,102.755,102.765,102.69,102.725,64600000.0
2008-05-08 15:17:00,102.725,102.725,102.675,102.705,44900000.0
2008-05-08 15:18:00,102.695,102.72,102.695,102.705,23900000.0
2008-05-08 15:19:00,102.71,102.735,102.695,102.735,22100000.0
2008-05-08 15:20:00,102.735,102.735,102.705,102.705,33600000.0
2008-05-08 15:21:00,102.705,102.705,102.665,102.665,33800000.0
2008-05-08 15:22:00,102.67,102.685,102.645,102.655,60600000.0
2008-05-08 15:23:00,102.655,102.715,102.655,102.715,37900000.0
2008-05-08 15:24:00,102.715,102.765,102.7,102.76,37600000.0
2008-05-08 15:25:00,102.755,102.755,102.71,102.735,26600000.0
2008-05-08 15:26:00,102.73,102.735,102.715,102.73,28100000.0
2008-05-08 15:27:00,102.725,102.735,102.705,102.71,40700000.0
2008-05-08 15:28:00,102.71,102.725,102.69,102.705,42100000.0
2008-05-08 15:29:00,102.71,102.73,102.68,102.71,39000000.0
2008-05-08 15:30:00,102.71,102.76,102.69,102.755,63300000.0
2008-05-08 15:31:00,102.74,102.765,102.715,102.725,36700000.0
2008-05-08 15:32:00,102.725,102.75,102.71,102.745,37200000.0
2008-05-08 15:33:00,102.75,102.765,102.695,102.71,57000000.0
2008-05-08 15:34:00,102.71,102.725,102.635,102.65,98100000.0
2008-05-08 15:35:00,102.655,102.705,102.655,102.67,52000000.0
2008-05-08 15:36:00,102.67,102.675,102.57,102.675,83800000.0
2008-05-08 15:37:00,102.67,102.69,102.655,102.68,52200000.0
2008-05-08 15:38:00,102.675,102.73,102.675,102.705,45800000.0
2008-05-08 15:39:00,102.7,102.7,102.665,102.665,43200000.0
2008-05-08 15:40:00,102.68,102.72,102.66,102.67,58100000.0
2008-05-08 15:41:00,102.665,102.73,102.665,102.695,43900000.0
2008-05-08 15:42:00,102.705,102.705,102.68,102.69,41400000.0
2008-05-08 15:43:00,102.685,102.71,102.67,102.7,33600000.0
2008-05-08 15:44:00,102.7,102.75,102.7,102.72,53700000.0
2008-05-08 15:45:00,102.72,102.735,102.68,102.685,57500000.0
2008-05-08 15:46:00,102.685,102.71,102.665,102.695,38600000.0
2008-05-08 15:47:00,102.69,102.705,102.67,102.695,27200000.0
2008-05-08 15:48:00,102.7,102.735,102.66,102.725,49900000.0
2008-05-08 15:49:00,102.725,102.79,102.715,102.785,56400000.0
2008-05-08 15:50:00,102.79,102.82,102.77,102.79,57200000.0
2008-05-08 15:51:00,102.8,102.805,102.76,102.775,48500000.0
2008-05-08 15:52:00,102.78,102.78,102.7,102.7,47500000.0
2008-05-08 15:53:00,102.69,102.745,102.675,102.72,29500000.0
2008-05-08 15:54:00,102.72,102.765,102.71,102.755,29500000.0
2008-05-08 15:55:00,102.755,102.78,102.755,102.765,26100000.0
2008-05-08 15:56:00,102.765,102.77,102.755,102.76,27200000.0
2008-05-08 15:57:00,102.765,102.765,102.735,102.74,39300000.0
2008-05-08 15:58:00,102.745,102.745,102.675,102.705,46300000.0
2008-05-08 15:59:00,102.705,102.745,102.695,102.71,69200000.0
2008-05-08 16:00:00,102.71,102.725,102.675,102.685,90500000.0
2008-05-08 16:01:00,102.685,102.725,102.685,102.71,54500000.0
2008-05-08 16:02:00,102.71,102.71,102.655,102.655,49500000.0
2008-05-08 16:03:00,102.66,102.695,102.66,102.675,56100000.0
2008-05-08 16:04:00,102.68,102.695,102.635,102.635,57100000.0
2008-05-08 16:05:00,102.645,102.645,102.61,102.63,46300000.0
2008-05-08 16:06:00,102.625,102.675,102.625,102.655,60000000.0
2008-05-08 16:07:00,102.645,102.655,102.595,102.615,58400000.0
2008-05-08 16:08:00,102.615,102.665,102.605,102.64,42800000.0
2008-05-08 16:09:00,102.645,102.665,102.595,102.6,30400000.0
2008-05-08 16:10:00,102.6,102.62,102.585,102.605,57500000.0
2008-05-08 16:11:00,102.615,102.625,102.595,102.595,54100000.0
2008-05-08 16:12:00,102.595,102.67,102.58,102.67,49200000.0
2008-05-08 16:13:00,102.645,102.675,102.61,102.615,70000000.0
2008-05-08 16:14:00,102.615,102.635,102.585,102.615,68600000.0
2008-05-08 16:15:00,102.62,102.635,102.575,102.575,52300000.0
2008-05-08 16:16:00,102.575,102.605,102.565,102.565,63700000.0
2008-05-08 16:17:00,102.565,102.565,102.495,102.51,61300000.0
2008-05-08 16:18:00,102.505,102.57,102.505,102.54,57800000.0
2008-05-08 16:19:00,102.535,102.535,102.47,102.495,58400000.0
2008-05-08 16:20:00,102.495,102.5,102.475,102.495,33100000.0
2008-05-08 16:21:00,102.495,102.56,102.485,102.555,66300000.0
2008-05-08 16:22:00,102.56,102.565,102.545,102.56,29100000.0
2008-05-08 16:23:00,102.555,102.555,102.525,102.53,33900000.0
2008-05-08 16:24:00,102.535,102.555,102.525,102.535,15600000.0
2008-05-08 16:25:00,102.54,102.555,102.495,102.505,45000000.0
2008-05-08 16:26:00,102.505,102.535,102.495,102.515,42400000.0
2008-05-08 16:27:00,102.515,102.57,102.505,102.545,48100000.0
2008-05-08 16:28:00,102.54,102.6,102.54,102.595,45500000.0
2008-05-08 16:29:00,102.59,102.64,102.585,102.615,35600000.0
2008-05-08 16:30:00,102.615,102.63,102.56,102.565,25800000.0
2008-05-08 16:31:00,102.57,102.6,102.56,102.585,41700000.0
2008-05-08 16:32:00,102.58,102.605,102.57,102.585,34400000.0
2008-05-08 16:33:00,102.575,102.615,102.555,102.61,37700000.0
2008-05-08 16:34:00,102.605,102.61,102.555,102.555,49300000.0
2008-05-08 16:35:00,102.555,102.565,102.485,102.5,60600000.0
2008-05-08 16:36:00,102.49,102.495,102.395,102.425,74700000.0
2008-05-08 16:37:00,102.42,102.42,102.27,102.305,74900000.0
2008-05-08 16:38:00,102.305,102.355,102.275,102.29,64700000.0
2008-05-08 16:39:00,102.285,102.29,102.225,102.255,64400000.0
2008-05-08 16:40:00,102.245,102.355,102.245,102.345,52200000.0
2008-05-08 16:41:00,102.34,102.35,102.31,102.345,55500000.0
2008-05-08 16:42:00,102.345,102.355,102.245,102.245,49600000.0
2008-05-08 16:43:00,102.25,102.28,102.21,102.22,65700000.0
2008-05-08 16:44:00,102.22,102.235,102.12,102.23,75600000.0
2008-05-08 16:45:00,102.24,102.25,102.19,102.2,61600000.0
2008-05-08 16:46:00,102.2,102.295,102.185,102.28,58300000.0
2008-05-08 16:47:00,102.285,102.305,102.265,102.305,51800000.0
2008-05-08 16:48:00,102.325,102.345,102.27,102.27,61800000.0
2008-05-08 16:49:00,102.27,102.295,102.235,102.26,57300000.0
2008-05-08 16:50:00,102.255,102.36,102.255,102.355,54800000.0
2008-05-08 16:51:00,102.35,102.365,102.325,102.325,33600000.0
2008-05-08 16:52:00,102.33,102.345,102.305,102.335,49600000.0
2008-05-08 16:53:00,102.335,102.335,102.245,102.31,43200000.0
2008-05-08 16:54:00,102.31,102.31,102.245,102.265,41400000.0
2008-05-08 16:55:00,102.275,102.285,102.255,102.265,32400000.0
2008-05-08 16:56:00,102.265,102.3,102.26,102.3,36500000.0
2008-05-08 16:57:00,102.3,102.32,102.29,102.315,29700000.0
2008-05-08 16:58:00,102.305,102.315,102.295,102.295,39900000.0
2008-05-08 16:59:00,102.295,102.365,102.285,102.315,51200000.0
2008-05-08 17:00:00,102.31,102.345,102.295,102.305,61500000.0
2008-05-08 17:01:00,102.305,102.32,102.29,102.31,50200000.0
2008-05-08 17:02:00,102.305,102.33,102.305,102.325,36800000.0
2008-05-08 17:03:00,102.325,102.37,102.325,102.355,40000000.0
2008-05-08 17:04:00,102.355,102.365,102.33,102.34,49500000.0
2008-05-08 17:05:00,102.34,102.4,102.335,102.395,47300000.0
2008-05-08 17:06:00,102.395,102.42,102.355,102.365,40300000.0
2008-05-08 17:07:00,102.36,102.375,102.325,102.37,54200000.0
2008-05-08 17:08:00,102.375,102.43,102.365,102.41,49600000.0
2008-05-08 17:09:00,102.41,102.45,102.385,102.415,61800000.0
2008-05-08 17:10:00,102.42,102.42,102.385,102.4,63100000.0
2008-05-08 17:11:00,102.405,102.435,102.395,102.425,27800000.0
2008-05-08 17:12:00,102.415,102.42,102.295,102.295,53200000.0
2008-05-08 17:13:00,102.3,102.355,102.29,102.315,58000000.0
2008-05-08 17:14:00,102.31,102.34,102.295,102.335,49700000.0
2008-05-08 17:15:00,102.335,102.35,102.325,102.33,28900000.0
2008-05-08 17:16:00,102.325,102.355,102.28,102.29,45200000.0
2008-05-08 17:17:00,102.28,102.33,102.265,102.295,36600000.0
2008-05-08 17:18:00,102.295,102.325,102.26,102.275,53200000.0
2008-05-08 17:19:00,102.27,102.285,102.245,102.26,35600000.0
2008-05-08 17:20:00,102.26,102.31,102.24,102.28,49400000.0
2008-05-08 17:21:00,102.29,102.335,102.27,102.335,59400000.0
2008-05-08 17:22:00,102.33,102.335,102.295,102.31,58900000.0
2008-05-08 17:23:00,102.315,102.395,102.315,102.38,62800000.0
2008-05-08 17:24:00,102.375,102.425,102.34,102.415,60100000.0
2008-05-08 17:25:00,102.425,102.465,102.395,102.435,69000000.0
2008-05-08 17:26:00,102.425,102.47,102.425,102.445,40900000.0
2008-05-08 17:27:00,102.45,102.505,102.44,102.485,36800000.0
2008-05-08 17:28:00,102.48,102.5,102.45,102.475,49800000.0
2008-05-08 17:29:00,102.475,102.505,102.465,102.475,38600000.0
2008-05-08 17:30:00,102.475,102.475,102.455,102.465,32600000.0
2008-05-08 17:31:00,102.465,102.5,102.45,102.49,32400000.0
2008-05-08 17:32:00,102.485,102.51,102.485,102.505,27600000.0
2008-05-08 17:33:00,102.495,102.51,102.455,102.465,38000000.0
2008-05-08 17:34:00,102.46,102.505,102.45,102.495,60200000.0
2008-05-08 17:35:00,102.495,102.52,102.47,102.48,52700000.0
2008-05-08 17:36:00,102.48,102.505,102.465,102.48,38800000.0
2008-05-08 17:37:00,102.48,102.52,102.475,102.48,40200000.0
2008-05-08 17:38:00,102.48,102.495,102.48,102.485,30400000.0
2008-05-08 17:39:00,102.49,102.5,102.455,102.485,59700000.0
2008-05-08 17:40:00,102.485,102.505,102.475,102.505,36100000.0
2008-05-08 17:41:00,102.5,102.515,102.43,102.445,71800000.0
2008-05-08 17:42:00,102.44,102.445,102.415,102.445,47400000.0
2008-05-08 17:43:00,102.445,102.445,102.39,102.4,45200000.0
2008-05-08 17:44:00,102.395,102.43,102.39,102.42,44500000.0
2008-05-08 17:45:00,102.42,102.425,102.395,102.42,47300000.0
2008-05-08 17:46:00,102.42,102.43,102.385,102.385,41500000.0
2008-05-08 17:47:00,102.385,102.435,102.385,102.42,32900000.0
2008-05-08 17:48:00,102.42,102.43,102.405,102.41,34000000.0
2008-05-08 17:49:00,102.415,102.44,102.395,102.42,30900000.0
2008-05-08 17:50:00,102.42,102.435,102.415,102.415,22300000.0
2008-05-08 17:51:00,102.425,102.425,102.405,102.415,24800000.0
2008-05-08 17:52:00,102.415,102.445,102.41,102.425,29700000.0
2008-05-08 17:53:00,102.42,102.425,102.4,102.42,34900000.0
2008-05-08 17:54:00,102.42,102.465,102.395,102.45,51300000.0
2008-05-08 17:55:00,102.45,102.45,102.375,102.38,41700000.0
2008-05-08 17:56:00,102.38,102.39,102.345,102.345,49000000.0
2008-05-08 17:57:00,102.345,102.38,102.335,102.37,48000000.0
2008-05-08 17:58:00,102.365,102.38,102.345,102.355,39400000.0
2008-05-08 17:59:00,102.36,102.36,102.3,102.335,40300000.0
2008-05-08 18:00:00,102.335,102.365,102.315,102.335,41400000.0
2008-05-08 18:01:00,102.34,102.36,102.325,102.34,35100000.0
2008-05-08 18:02:00,102.355,102.355,102.315,102.335,27800000.0
2008-05-08 18:03:00,102.335,102.34,102.32,102.335,20700000.0
2008-05-08 18:04:00,102.335,102.34,102.315,102.32,30500000.0
2008-05-08 18:05:00,102.32,102.325,102.245,102.245,51400000.0
2008-05-08 18:06:00,102.25,102.275,102.245,102.275,40400000.0
2008-05-08 18:07:00,102.275,102.305,102.27,102.28,38800000.0
2008-05-08 18:08:00,102.285,102.3,102.285,102.3,11100000.0
2008-05-08 18:09:00,102.3,102.3,102.29,102.295,12800000.0
2008-05-08 18:10:00,102.3,102.375,102.295,102.35,37400000.0
2008-05-08 18:11:00,102.34,102.36,102.32,102.33,37400000.0
2008-05-08 18:12:00,102.325,102.335,102.3,102.315,13400000.0
2008-05-08 18:13:00,102.315,102.345,102.315,102.33,12400000.0
2008-05-08 18:14:00,102.345,102.345,102.315,102.325,22800000.0
2008-05-08 18:15:00,102.325,102.325,102.23,102.23,24300000.0
2008-05-08 18:16:00,102.235,102.285,102.235,102.26,39500000.0
2008-05-08 18:17:00,102.26,102.265,102.225,102.255,39200000.0
2008-05-08 18:18:00,102.255,102.305,102.255,102.29,40100000.0
2008-05-08 18:19:00,102.295,102.36,102.295,102.32,42300000.0
2008-05-08 18:20:00,102.315,102.32,102.29,102.29,15500000.0
2008-05-08 18:21:00,102.29,102.3,102.275,102.29,19000000.0
2008-05-08 18:22:00,102.29,102.305,102.28,102.3,19800000.0
2008-05-08 18:23:00,102.3,102.31,102.275,102.3,25900000.0
2008-05-08 18:24:00,102.295,102.3,102.29,102.3,13600000.0
2008-05-08 18:25:00,102.305,102.325,102.305,102.325,10700000.0
2008-05-08 18:26:00,102.33,102.33,102.32,102.325,8800000.0
2008-05-08 18:27:00,102.325,102.325,102.245,102.26,42900000.0
2008-05-08 18:28:00,102.26,102.31,102.26,102.305,38400000.0
2008-05-08 18:29:00,102.305,102.31,102.3,102.305,14600000.0
2008-05-08 18:30:00,102.31,102.31,102.29,102.3,15400000.0
2008-05-08 18:31:00,102.3,102.305,102.24,102.26,53600000.0
2008-05-08 18:32:00,102.26,102.265,102.235,102.255,29000000.0
2008-05-08 18:33:00,102.255,102.255,102.24,102.245,6000000.0
2008-05-08 18:34:00,102.25,102.25,102.225,102.245,33700000.0
2008-05-08 18:35:00,102.245,102.245,102.14,102.14,43100000.0
2008-05-08 18:36:00,102.135,102.165,102.125,102.15,33200000.0
2008-05-08 18:37:00,102.165,102.215,102.165,102.215,28300000.0
2008-05-08 18:38:00,102.22,102.245,102.175,102.185,28200000.0
2008-05-08 18:39:00,102.185,102.2,102.175,102.195,21200000.0
2008-05-08 18:40:00,102.195,102.2,102.16,102.165,29000000.0
2008-05-08 18:41:00,102.165,102.175,102.145,102.155,31000000.0
2008-05-08 18:42:00,102.15,102.16,102.145,102.145,10200000.0
2008-05-08 18:43:00,102.145,102.165,102.125,102.16,28000000.0
2008-05-08 18:44:00,102.17,102.195,102.16,102.19,26700000.0
2008-05-08 18:45:00,102.185,102.21,102.175,102.205,23400000.0
2008-05-08 18:46:00,102.205,102.26,102.205,102.26,22800000.0
2008-05-08 18:47:00,102.26,102.26,102.245,102.25,10900000.0
2008-05-08 18:48:00,102.245,102.275,102.245,102.265,17000000.0
2008-05-08 18:49:00,102.265,102.285,102.255,102.28,31800000.0
2008-05-08 18:50:00,102.28,102.295,102.275,102.28,23300000.0
2008-05-08 18:51:00,102.28,102.32,102.28,102.32,17500000.0
2008-05-08 18:52:00,102.32,102.335,102.315,102.325,24400000.0
2008-05-08 18:53:00,102.33,102.33,102.315,102.325,16700000.0
2008-05-08 18:54:00,102.325,102.325,102.315,102.315,8900000.0
2008-05-08 18:55:00,102.32,102.335,102.305,102.315,19600000.0
2008-05-08 18:56:00,102.315,102.315,102.275,102.275,20900000.0
2008-05-08 18:57:00,102.275,102.295,102.265,102.295,16000000.0
2008-05-08 18:58:00,102.295,102.325,102.285,102.32,26900000.0
2008-05-08 18:59:00,102.325,102.34,102.315,102.34,13700000.0
2008-05-08 19:00:00,102.34,102.365,102.34,102.355,27400000.0
2008-05-08 19:01:00,102.355,102.365,102.31,102.335,21000000.0
2008-05-08 19:02:00,102.335,102.345,102.335,102.335,14100000.0
2008-05-08 19:03:00,102.34,102.345,102.335,102.335,7200000.0
2008-05-08 19:04:00,102.34,102.345,102.335,102.345,7800000.0
2008-05-08 19:05:00,102.345,102.38,102.345,102.355,24300000.0
2008-05-08 19:06:00,102.355,102.385,102.355,102.365,25900000.0
2008-05-08 19:07:00,102.365,102.365,102.355,102.36,11800000.0
2008-05-08 19:08:00,102.36,102.36,102.345,102.355,14400000.0
2008-05-08 19:09:00,102.355,102.355,102.33,102.335,16000000.0
2008-05-08 19:10:00,102.34,102.345,102.33,102.34,10900000.0
2008-05-08 19:11:00,102.345,102.345,102.325,102.325,17300000.0
2008-05-08 19:12:00,102.33,102.345,102.32,102.32,20000000.0
2008-05-08 19:13:00,102.32,102.33,102.32,102.32,9100000.0
2008-05-08 19:14:00,102.32,102.32,102.285,102.295,17900000.0
2008-05-08 19:15:00,102.295,102.295,102.235,102.235,26200000.0
2008-05-08 19:16:00,102.235,102.28,102.225,102.27,20200000.0
2008-05-08 19:17:00,102.265,102.27,102.23,102.25,22600000.0
2008-05-08 19:18:00,102.255,102.26,102.24,102.25,10000000.0
2008-05-08 19:19:00,102.25,102.26,102.225,102.225,26200000.0
2008-05-08 19:20:00,102.225,102.315,102.225,102.315,30300000.0
2008-05-08 19:21:00,102.31,102.34,102.295,102.325,46500000.0
2008-05-08 19:22:00,102.325,102.335,102.315,102.335,16600000.0
2008-05-08 19:23:00,102.34,102.34,102.325,102.325,10900000.0
2008-05-08 19:24:00,102.325,102.325,102.315,102.325,5500000.0
2008-05-08 19:25:00,102.315,102.33,102.245,102.25,43800000.0
2008-05-08 19:26:00,102.245,102.27,102.225,102.265,23000000.0
2008-05-08 19:27:00,102.265,102.275,102.255,102.275,28600000.0
2008-05-08 19:28:00,102.275,102.305,102.275,102.3,16600000.0
2008-05-08 19:29:00,102.295,102.34,102.295,102.325,29700000.0
2008-05-08 19:30:00,102.325,102.335,102.28,102.285,37000000.0
2008-05-08 19:31:00,102.28,102.305,102.28,102.295,19000000.0
2008-05-08 19:32:00,102.295,102.295,102.275,102.275,14400000.0
2008-05-08 19:33:00,102.275,102.275,102.245,102.25,9300000.0
2008-05-08 19:34:00,102.245,102.265,102.245,102.255,17300000.0
2008-05-08 19:35:00,102.255,102.265,102.255,102.255,13600000.0
2008-05-08 19:36:00,102.255,102.255,102.215,102.22,16500000.0
2008-05-08 19:37:00,102.225,102.225,102.2,102.21,13600000.0
2008-05-08 19:38:00,102.21,102.21,102.2,102.2,13100000.0
2008-05-08 19:39:00,102.205,102.21,102.17,102.18,25300000.0
2008-05-08 19:40:00,102.175,102.21,102.175,102.21,25400000.0
2008-05-08 19:41:00,102.205,102.205,102.165,102.165,21500000.0
2008-05-08 19:42:00,102.165,102.185,102.165,102.175,19100000.0
2008-05-08 19:43:00,102.175,102.175,102.155,102.155,23700000.0
2008-05-08 19:44:00,102.16,102.16,102.105,102.11,27300000.0
2008-05-08 19:45:00,102.11,102.11,102.005,102.02,47400000.0
2008-05-08 19:46:00,102.015,102.06,102.0,102.05,33700000.0
2008-05-08 19:47:00,102.05,102.06,102.025,102.04,14300000.0
2008-05-08 19:48:00,102.04,102.085,102.04,102.055,30300000.0
2008-05-08 19:49:00,102.055,102.08,102.05,102.075,35100000.0
2008-05-08 19:50:00,102.07,102.145,102.07,102.14,26200000.0
2008-05-08 19:51:00,102.145,102.22,102.145,102.185,49500000.0
2008-05-08 19:52:00,102.185,102.24,102.185,102.23,53000000.0
2008-05-08 19:53:00,102.23,102.26,102.215,102.26,43100000.0
2008-05-08 19:54:00,102.255,102.305,102.255,102.285,40600000.0
2008-05-08 19:55:00,102.285,102.285,102.245,102.255,18300000.0
2008-05-08 19:56:00,102.255,102.31,102.255,102.28,29500000.0
2008-05-08 19:57:00,102.27,102.27,102.185,102.215,26400000.0
2008-05-08 19:58:00,102.215,102.22,102.19,102.205,19000000.0
2008-05-08 19:59:00,102.2,102.245,102.2,102.24,28800000.0
2008-05-08 20:00:00,102.24,102.285,102.24,102.275,34600000.0
2008-05-08 20:01:00,102.275,102.35,102.265,102.35,51300000.0
2008-05-08 20:02:00,102.345,102.38,102.33,102.365,33600000.0
2008-05-08 20:03:00,102.36,102.385,102.345,102.365,39600000.0
2008-05-08 20:04:00,102.37,102.37,102.315,102.315,32600000.0
2008-05-08 20:05:00,102.32,102.32,102.235,102.265,30100000.0
2008-05-08 20:06:00,102.26,102.315,102.26,102.3,23800000.0
2008-05-08 20:07:00,102.305,102.33,102.3,102.3,15200000.0
2008-05-08 20:08:00,102.3,102.3,102.245,102.26,32100000.0
2008-05-08 20:09:00,102.27,102.285,102.24,102.245,24600000.0
2008-05-08 20:10:00,102.24,102.285,102.24,102.26,32600000.0
2008-05-08 20:11:00,102.265,102.28,102.255,102.27,27000000.0
2008-05-08 20:12:00,102.265,102.285,102.265,102.285,6800000.0
2008-05-08 20:13:00,102.285,102.295,102.265,102.265,13400000.0
2008-05-08 20:14:00,102.265,102.275,102.245,102.245,18400000.0
2008-05-08 20:15:00,102.245,102.255,102.225,102.225,14400000.0
2008-05-08 20:16:00,102.225,102.225,102.21,102.225,16800000.0
2008-05-08 20:17:00,102.225,102.255,102.225,102.23,26700000.0
2008-05-08 20:18:00,102.225,102.235,102.205,102.215,37000000.0
2008-05-08 20:19:00,102.205,102.215,102.195,102.195,19100000.0
2008-05-08 20:20:00,102.2,102.235,102.195,102.225,20800000.0
2008-05-08 20:21:00,102.225,102.25,102.215,102.25,15000000.0
2008-05-08 20:22:00,102.255,102.28,102.245,102.26,26600000.0
2008-05-08 20:23:00,102.26,102.28,102.25,102.27,14300000.0
2008-05-08 20:24:00,102.27,102.31,102.27,102.285,36800000.0
2008-05-08 20:25:00,102.28,102.31,102.275,102.31,25900000.0
2008-05-08 20:26:00,102.305,102.305,102.285,102.305,20000000.0
2008-05-08 20:27:00,102.305,102.305,102.245,102.275,42100000.0
2008-05-08 20:28:00,102.27,102.275,102.255,102.265,9700000.0
2008-05-08 20:29:00,102.265,102.285,102.265,102.28,12600000.0
2008-05-08 20:30:00,102.28,102.29,102.25,102.27,17900000.0
2008-05-08 20:31:00,102.265,102.295,102.265,102.295,20000000.0
2008-05-08 20:32:00,102.3,102.305,102.275,102.3,18100000.0
2008-05-08 20:33:00,102.305,102.385,102.3,102.355,33200000.0
2008-05-08 20:34:00,102.355,102.37,102.32,102.33,35000000.0
2008-05-08 20:35:00,102.33,102.345,102.33,102.34,28000000.0
2008-05-08 20:36:00,102.345,102.355,102.33,102.335,29200000.0
2008-05-08 20:37:00,102.33,102.34,102.315,102.33,25900000.0
2008-05-08 20:38:00,102.335,102.345,102.32,102.345,14500000.0
2008-05-08 20:39:00,102.345,102.375,102.31,102.32,36300000.0
2008-05-08 20:40:00,102.315,102.32,102.275,102.275,28500000.0
2008-05-08 20:41:00,102.275,102.29,102.25,102.255,18600000.0
2008-05-08 20:42:00,102.255,102.28,102.255,102.28,13200000.0
2008-05-08 20:43:00,102.275,102.275,102.205,102.215,31300000.0
2008-05-08 20:44:00,102.22,102.245,102.21,102.23,25500000.0
2008-05-08 20:45:00,102.225,102.25,102.225,102.25,13700000.0
2008-05-08 20:46:00,102.255,102.285,102.245,102.255,14300000.0
2008-05-08 20:47:00,102.25,102.255,102.235,102.235,12100000.0
2008-05-08 20:48:00,102.235,102.235,102.21,102.215,19000000.0
2008-05-08 20:49:00,102.215,102.225,102.195,102.21,27000000.0
2008-05-08 20:50:00,102.215,102.285,102.215,102.285,37100000.0
2008-05-08 20:51:00,102.285,102.295,102.275,102.29,25100000.0
2008-05-08 20:52:00,102.29,102.3,102.27,102.275,36600000.0
2008-05-08 20:53:00,102.27,102.275,102.195,102.235,45400000.0
2008-05-08 20:54:00,102.235,102.245,102.2,102.235,39800000.0
2008-05-08 20:55:00,102.235,102.25,102.205,102.225,34800000.0
2008-05-08 20:56:00,102.225,102.245,102.205,102.22,36800000.0
2008-05-08 20:57:00,102.22,102.225,102.195,102.205,31100000.0
2008-05-08 20:58:00,102.2,102.225,102.2,102.21,12900000.0
2008-05-08 20:59:00,102.215,102.225,102.185,102.205,29400000.0
2008-05-08 21:00:00,102.2,102.3,102.195,102.29,26000000.0
2008-05-08 21:01:00,102.285,102.305,102.27,102.275,51300000.0
2008-05-08 21:02:00,102.28,102.285,102.225,102.24,19100000.0
2008-05-08 21:03:00,102.225,102.25,102.215,102.245,19400000.0
2008-05-08 21:04:00,102.25,102.305,102.25,102.26,16100000.0
2008-05-08 21:05:00,102.265,102.29,102.255,102.275,12100000.0
2008-05-08 21:06:00,102.275,102.28,102.235,102.255,34300000.0
2008-05-08 21:07:00,102.25,102.255,102.24,102.24,10800000.0
2008-05-08 21:08:00,102.24,102.25,102.225,102.25,16100000.0
2008-05-08 21:09:00,102.24,102.255,102.23,102.24,11000000.0
2008-05-08 21:10:00,102.235,102.245,102.235,102.245,1400000.0
2008-05-08 21:11:00,102.25,102.255,102.225,102.245,10400000.0
2008-05-08 21:12:00,102.245,102.255,102.215,102.225,10800000.0
2008-05-08 21:13:00,102.225,102.24,102.195,102.235,14400000.0
2008-05-08 21:14:00,102.235,102.235,102.215,102.235,15300000.0
2008-05-08 21:15:00,102.23,102.24,102.21,102.225,20600000.0
2008-05-08 21:16:00,102.225,102.26,102.195,102.255,25200000.0
2008-05-08 21:17:00,102.26,102.26,102.225,102.235,21600000.0
2008-05-08 21:18:00,102.235,102.235,102.215,102.215,5400000.0
2008-05-08 21:19:00,102.215,102.215,102.185,102.195,21700000.0
2008-05-08 21:20:00,102.195,102.195,102.155,102.18,10700000.0
2008-05-08 21:21:00,102.18,102.18,102.15,102.165,40100000.0
2008-05-08 21:22:00,102.155,102.235,102.155,102.175,37500000.0
2008-05-08 21:23:00,102.175,102.185,102.155,102.175,25800000.0
2008-05-08 21:24:00,102.175,102.185,102.165,102.175,23300000.0
2008-05-08 21:25:00,102.175,102.195,102.14,102.165,47400000.0
2008-05-08 21:26:00,102.175,102.185,102.165,102.175,21200000.0
2008-05-08 21:27:00,102.175,102.19,102.175,102.175,20900000.0
2008-05-08 21:28:00,102.175,102.175,102.165,102.175,15500000.0
2008-05-08 21:29:00,102.175,102.175,102.165,102.165,31500000.0
2008-05-08 21:30:00,102.165,102.215,102.155,102.175,13300000.0
2008-05-08 21:31:00,102.175,102.205,102.175,102.195,6000000.0
2008-05-08 21:32:00,102.195,102.205,102.195,102.205,5000000.0
2008-05-08 21:33:00,102.205,102.205,102.185,102.185,3400000.0
2008-05-08 21:34:00,102.18,102.18,102.17,102.17,3800000.0
2008-05-08 21:35:00,102.185,102.185,102.175,102.185,3800000.0
2008-05-08 21:36:00,102.17,102.17,102.17,102.17,7400000.0
2008-05-08 21:37:00,102.195,102.2,102.185,102.2,7400000.0
2008-05-08 21:38:00,102.195,102.225,102.185,102.195,11800000.0
2008-05-08 21:39:00,102.195,102.21,102.185,102.205,10200000.0
2008-05-08 21:40:00,102.205,102.215,102.195,102.205,12200000.0
2008-05-08 21:41:00,102.205,102.205,102.135,102.16,18200000.0
2008-05-08 21:42:00,102.165,102.18,102.155,102.175,10800000.0
2008-05-08 21:43:00,102.17,102.175,102.165,102.17,5200000.0
2008-05-08 21:44:00,102.165,102.185,102.165,102.185,8400000.0
2008-05-08 21:45:00,102.185,102.195,102.185,102.185,8800000.0
2008-05-08 21:46:00,102.19,102.195,102.155,102.17,8200000.0
2008-05-08 21:47:00,102.175,102.18,102.16,102.17,9200000.0
2008-05-08 21:48:00,102.165,102.165,102.135,102.145,11600000.0
2008-05-08 21:49:00,102.145,102.165,102.145,102.155,12600000.0
2008-05-08 21:50:00,102.16,102.185,102.155,102.185,20200000.0
2008-05-08 21:51:00,102.195,102.195,102.175,102.18,9600000.0
2008-05-08 21:52:00,102.175,102.18,102.125,102.13,29100000.0
2008-05-08 21:53:00,102.13,102.155,102.105,102.105,29900000.0
2008-05-08 21:54:00,102.115,102.12,102.105,102.115,9000000.0
2008-05-08 21:55:00,102.12,102.14,102.11,102.11,13000000.0
2008-05-08 21:56:00,102.11,102.17,102.11,102.17,12100000.0
2008-05-08 21:57:00,102.175,102.185,102.17,102.185,6800000.0
2008-05-08 21:58:00,102.185,102.215,102.18,102.195,13800000.0
2008-05-08 21:59:00,102.2,102.2,102.145,102.155,17200000.0
2008-05-08 22:00:00,102.16,102.175,102.15,102.155,7400000.0
2008-05-08 22:01:00,102.15,102.17,102.14,102.155,11600000.0
2008-05-08 22:02:00,102.155,102.17,102.14,102.145,15000000.0
2008-05-08 22:03:00,102.15,102.165,102.145,102.165,10600000.0
2008-05-08 22:04:00,102.17,102.185,102.145,102.15,22200000.0
2008-05-08 22:05:00,102.145,102.165,102.13,102.15,16700000.0
2008-05-08 22:06:00,102.145,102.155,102.105,102.105,10900000.0
2008-05-08 22:07:00,102.11,102.115,102.09,102.115,15400000.0
2008-05-08 22:08:00,102.095,102.095,102.055,102.065,25100000.0
2008-05-08 22:09:00,102.055,102.065,102.035,102.055,21100000.0
2008-05-08 22:10:00,102.055,102.08,102.045,102.055,16900000.0
2008-05-08 22:11:00,102.055,102.065,102.035,102.065,6200000.0
2008-05-08 22:12:00,102.055,102.075,102.015,102.015,14800000.0
2008-05-08 22:13:00,102.0,102.02,101.955,102.0,43000000.0
2008-05-08 22:14:00,102.005,102.03,101.945,101.995,54700000.0
2008-05-08 22:15:00,102.0,102.035,101.995,102.035,9400000.0
2008-05-08 22:16:00,102.035,102.035,101.975,101.975,25000000.0
2008-05-08 22:17:00,101.985,101.99,101.96,101.96,11000000.0
2008-05-08 22:18:00,101.965,101.965,101.96,101.96,3400000.0
2008-05-08 22:19:00,101.955,102.01,101.955,101.99,13900000.0
2008-05-08 22:20:00,101.985,102.02,101.94,101.955,38900000.0
2008-05-08 22:21:00,101.95,101.955,101.895,101.91,25800000.0
2008-05-08 22:22:00,101.915,101.955,101.915,101.94,21400000.0
2008-05-08 22:23:00,101.935,101.95,101.925,101.95,7200000.0
2008-05-08 22:24:00,101.955,101.975,101.945,101.965,12800000.0
2008-05-08 22:25:00,101.97,102.01,101.965,102.01,11800000.0
2008-05-08 22:26:00,102.015,102.03,101.965,101.975,11600000.0
2008-05-08 22:27:00,101.965,101.965,101.965,101.965,2800000.0
2008-05-08 22:28:00,101.97,101.995,101.97,101.985,7400000.0
2008-05-08 22:29:00,101.98,101.99,101.98,101.985,2800000.0
2008-05-08 22:30:00,101.99,102.01,101.98,101.99,11300000.0
2008-05-08 22:31:00,101.985,102.0,101.985,101.995,4200000.0
2008-05-08 22:32:00,101.99,101.995,101.99,101.995,800000.0
2008-05-08 22:33:00,101.985,102.0,101.965,101.97,16500000.0
2008-05-08 22:34:00,101.98,101.99,101.965,101.985,4600000.0
2008-05-08 22:35:00,101.98,102.035,101.98,102.025,15800000.0
2008-05-08 22:36:00,102.02,102.02,101.98,101.985,8600000.0
2008-05-08 22:37:00,101.98,101.98,101.97,101.975,3200000.0
2008-05-08 22:38:00,101.97,101.98,101.95,101.975,6600000.0
2008-05-08 22:39:00,101.98,101.98,101.955,101.96,6400000.0
2008-05-08 22:40:00,101.965,101.98,101.965,101.97,5400000.0
2008-05-08 22:41:00,101.975,101.98,101.955,101.975,5200000.0
2008-05-08 22:42:00,101.975,102.005,101.96,102.005,16500000.0
2008-05-08 22:43:00,102.01,102.015,101.985,102.01,14500000.0
2008-05-08 22:44:00,102.015,102.025,102.015,102.02,2400000.0
2008-05-08 22:45:00,102.025,102.04,101.97,102.0,15300000.0
2008-05-08 22:46:00,101.99,102.015,101.96,101.965,16000000.0
2008-05-08 22:47:00,101.97,101.975,101.95,101.955,8000000.0
2008-05-08 22:48:00,101.935,101.97,101.915,101.915,17300000.0
2008-05-08 22:49:00,101.94,101.955,101.935,101.945,13400000.0
2008-05-08 22:50:00,101.945,101.96,101.93,101.93,14800000.0
2008-05-08 22:51:00,101.925,102.01,101.925,102.01,16500000.0
2008-05-08 22:52:00,102.005,102.005,101.96,101.975,10700000.0
2008-05-08 22:53:00,101.98,101.98,101.97,101.97,12800000.0
2008-05-08 22:54:00,101.975,101.98,101.95,101.95,9000000.0
2008-05-08 22:55:00,101.95,101.955,101.95,101.955,1400000.0
2008-05-08 22:56:00,101.97,101.97,101.955,101.96,5800000.0
2008-05-08 22:57:00,101.97,101.97,101.955,101.955,3200000.0
2008-05-08 22:58:00,101.96,101.97,101.96,101.97,1900000.0
2008-05-08 22:59:00,101.97,101.97,101.955,101.955,5300000.0
2008-05-08 23:00:00,101.94,101.94,101.93,101.93,9500000.0
2008-05-08 23:01:00,101.91,101.94,101.9,101.92,9500000.0
2008-05-08 23:02:00,101.93,101.94,101.91,101.92,9500000.0
2008-05-08 23:03:00,101.91,101.93,101.9,101.91,9500000.0
2008-05-08 23:04:00,101.9,101.92,101.81,101.82,9500000.0
2008-05-08 23:05:00,101.8,101.83,101.795,101.825,9500000.0
2008-05-08 23:06:00,101.83,101.87,101.82,101.865,5100000.0
2008-05-08 23:07:00,101.865,101.89,101.86,101.86,2400000.0
2008-05-08 23:08:00,101.855,101.87,101.855,101.87,3000000.0
2008-05-08 23:09:00,101.865,101.89,101.845,101.85,6300000.0
2008-05-08 23:10:00,101.85,101.85,101.81,101.85,7500000.0
2008-05-08 23:11:00,101.855,101.865,101.84,101.855,3300000.0
2008-05-08 23:12:00,101.85,101.85,101.83,101.84,9800000.0
2008-05-08 23:13:00,101.85,101.87,101.85,101.85,72600000.0
2008-05-08 23:14:00,101.85,101.88,101.85,101.88,80900000.0
2008-05-08 23:15:00,101.87,101.87,101.84,101.84,72600000.0
2008-05-08 23:16:00,101.86,101.86,101.84,101.86,161800000.0
2008-05-08 23:17:00,101.87,101.87,101.86,101.86,96900000.0
2008-05-08 23:18:00,101.87,101.88,101.86,101.88,96000000.0
2008-05-08 23:19:00,101.88,101.88,101.85,101.87,56000000.0
2008-05-08 23:20:00,101.87,101.88,101.85,101.87,88000000.0
2008-05-08 23:21:00,101.88,101.91,101.85,101.91,55200000.0
2008-05-08 23:22:00,101.92,101.93,101.89,101.89,11600000.0
2008-05-08 23:23:00,101.9,101.94,101.89,101.91,69100000.0
2008-05-08 23:24:00,101.91,101.92,101.89,101.92,69600000.0
2008-05-08 23:25:00,101.92,101.92,101.92,101.92,24400000.0
2008-05-08 23:26:00,101.92,101.94,101.92,101.94,115600000.0
2008-05-08 23:27:00,101.95,101.97,101.94,101.95,161200000.0
2008-05-08 23:28:00,101.95,101.96,101.95,101.95,48400000.0
2008-05-08 23:29:00,101.95,101.96,101.94,101.95,96000000.0
2008-05-08 23:30:00,101.94,101.95,101.94,101.94,56400000.0
2008-05-08 23:31:00,101.95,101.95,101.95,101.95,8000000.0
2008-05-08 23:32:00,101.95,101.95,101.94,101.95,48000000.0
2008-05-08 23:33:00,101.95,101.96,101.95,101.96,48000000.0
2008-05-08 23:34:00,101.96,101.97,101.95,101.96,112000000.0
2008-05-08 23:35:00,101.96,101.96,101.95,101.95,40000000.0
2008-05-08 23:36:00,101.95,101.96,101.94,101.96,40400000.0
2008-05-08 23:37:00,101.95,101.95,101.95,101.95,16400000.0
2008-05-08 23:38:00,101.95,101.95,101.94,101.94,9200000.0
2008-05-08 23:39:00,101.94,101.95,101.94,101.94,24800000.0
2008-05-08 23:40:00,101.94,101.94,101.94,101.94,8800000.0
2008-05-08 23:41:00,101.94,101.94,101.94,101.94,8400000.0
2008-05-08 23:42:00,101.94,101.94,101.94,101.94,1200000.0
2008-05-08 23:43:00,101.95,101.95,101.95,101.95,1600000.0
2008-05-08 23:44:00,101.94,101.97,101.935,101.95,20000000.0
2008-05-08 23:46:00,101.95,101.95,101.95,101.95,400000.0
2008-05-08 23:47:00,101.94,101.94,101.93,101.93,25600000.0
2008-05-08 23:48:00,101.92,101.92,101.92,101.92,8400000.0
2008-05-08 23:49:00,101.92,101.92,101.91,101.92,43200000.0
2008-05-08 23:50:00,101.93,101.96,101.91,101.96,44800000.0
2008-05-08 23:51:00,101.97,101.97,101.95,101.95,32400000.0
2008-05-08 23:54:00,101.95,101.95,101.95,101.95,8000000.0
2008-05-08 23:55:00,101.93,101.95,101.93,101.95,24800000.0
2008-05-08 23:56:00,101.94,101.94,101.93,101.94,32800000.0
2008-05-08 23:57:00,101.95,101.95,101.94,101.94,24400000.0
2008-05-08 23:58:00,101.94,101.95,101.94,101.95,24400000.0
2008-05-08 23:59:00,101.96,101.96,101.95,101.95,24400000.0
2008-05-09 00:00:00,101.95,102.01,101.95,101.99,150000000.0
2008-05-09 00:01:00,101.99,102.005,101.99,102.0,139800000.0
2008-05-09 00:02:00,102.0,102.08,102.0,102.03,108700000.0
2008-05-09 00:03:00,102.03,102.07,102.03,102.035,151100000.0
2008-05-09 00:04:00,102.02,102.04,102.005,102.02,234500000.0
2008-05-09 00:05:00,102.03,102.04,102.0,102.0,77900000.0
2008-05-09 00:06:00,102.0,102.01,102.0,102.0,37600000.0
2008-05-09 00:07:00,102.0,102.065,102.0,102.055,33100000.0
2008-05-09 00:08:00,102.055,102.08,102.035,102.07,148600000.0
2008-05-09 00:09:00,102.05,102.06,102.05,102.06,14000000.0
2008-05-09 00:10:00,102.06,102.06,102.06,102.06,105400000.0
2008-05-09 00:11:00,102.06,102.06,102.04,102.05,84400000.0
2008-05-09 00:12:00,102.05,102.09,102.04,102.04,191900000.0
2008-05-09 00:13:00,102.04,102.06,102.04,102.045,68800000.0
2008-05-09 00:14:00,102.045,102.045,102.02,102.02,118400000.0
2008-05-09 00:15:00,102.025,102.065,102.025,102.065,60800000.0
2008-05-09 00:16:00,102.065,102.095,102.065,102.095,13600000.0
2008-05-09 00:17:00,102.095,102.105,102.085,102.105,10400000.0
2008-05-09 00:18:00,102.095,102.095,102.075,102.075,6400000.0
2008-05-09 00:19:00,102.085,102.095,102.075,102.075,28800000.0
2008-05-09 00:20:00,102.08,102.11,102.08,102.11,52000000.0
2008-05-09 00:21:00,102.11,102.11,102.09,102.105,15800000.0
2008-05-09 00:22:00,102.11,102.115,102.105,102.105,10400000.0
2008-05-09 00:23:00,102.11,102.12,102.105,102.12,33600000.0
2008-05-09 00:24:00,102.13,102.13,102.13,102.13,2400000.0
2008-05-09 00:25:00,102.135,102.135,102.135,102.135,1600000.0
2008-05-09 00:26:00,102.135,102.135,102.13,102.13,32100000.0
2008-05-09 00:27:00,102.13,102.13,102.105,102.13,207200000.0
2008-05-09 00:28:00,102.13,102.135,102.13,102.135,15100000.0
2008-05-09 00:30:00,102.135,102.135,102.095,102.1,36000000.0
2008-05-09 00:31:00,102.1,102.105,102.08,102.085,11000000.0
2008-05-09 00:32:00,102.085,102.085,102.04,102.04,14400000.0
2008-05-09 00:33:00,102.04,102.05,102.025,102.05,193600000.0
2008-05-09 00:34:00,102.05,102.06,102.03,102.055,287200000.0
2008-05-09 00:35:00,102.055,102.065,102.05,102.055,116000000.0
2008-05-09 00:36:00,102.06,102.07,102.06,102.065,8000000.0
2008-05-09 00:37:00,102.07,102.07,102.07,102.07,2400000.0
2008-05-09 00:38:00,102.07,102.085,102.06,102.085,10800000.0
2008-05-09 00:39:00,102.075,102.09,102.065,102.09,35800000.0
2008-05-09 00:40:00,102.1,102.1,102.1,102.1,400000.0
2008-05-09 00:41:00,102.09,102.09,102.09,102.09,1900000.0
2008-05-09 00:42:00,102.09,102.11,102.09,102.11,28500000.0
2008-05-09 00:43:00,102.11,102.13,102.1,102.13,36000000.0
2008-05-09 00:44:00,102.13,102.145,102.11,102.13,24300000.0
2008-05-09 00:45:00,102.13,102.13,102.11,102.11,22700000.0
2008-05-09 00:46:00,102.11,102.11,102.075,102.09,39800000.0
2008-05-09 00:47:00,102.09,102.09,102.07,102.08,28200000.0
2008-05-09 00:48:00,102.08,102.085,102.08,102.085,14600000.0
2008-05-09 00:49:00,102.09,102.095,102.07,102.08,28800000.0
2008-05-09 00:50:00,102.08,102.085,102.075,102.075,16800000.0
2008-05-09 00:51:00,102.075,102.085,102.075,102.085,5600000.0
2008-05-09 00:52:00,102.085,102.085,102.085,102.085,1600000.0
2008-05-09 00:53:00,102.085,102.085,102.08,102.085,4700000.0
2008-05-09 00:54:00,102.095,102.1,102.085,102.09,106300000.0
2008-05-09 00:55:00,102.095,102.1,102.095,102.1,4200000.0
2008-05-09 00:56:00,102.1,102.1,102.09,102.095,13200000.0
2008-05-09 00:57:00,102.1,102.11,102.1,102.11,22400000.0
2008-05-09 00:58:00,102.11,102.16,102.11,102.16,38300000.0
2008-05-09 00:59:00,102.16,102.16,102.135,102.155,91200000.0
2008-05-09 01:00:00,102.16,102.17,102.16,102.17,18400000.0
2008-05-09 01:01:00,102.18,102.19,102.17,102.19,22500000.0
2008-05-09 01:02:00,102.19,102.195,102.18,102.19,129200000.0
2008-05-09 01:03:00,102.19,102.23,102.19,102.21,57900000.0
2008-05-09 01:04:00,102.22,102.23,102.22,102.22,42600000.0
2008-05-09 01:05:00,102.22,102.24,102.22,102.23,75400000.0
2008-05-09 01:06:00,102.23,102.23,102.21,102.21,47800000.0
2008-05-09 01:07:00,102.21,102.21,102.18,102.19,30800000.0
2008-05-09 01:08:00,102.19,102.205,102.19,102.2,17500000.0
2008-05-09 01:09:00,102.2,102.2,102.165,102.17,56100000.0
2008-05-09 01:10:00,102.18,102.2,102.18,102.19,35400000.0
2008-05-09 01:11:00,102.19,102.19,102.18,102.18,12300000.0
2008-05-09 01:12:00,102.17,102.17,102.15,102.15,49900000.0
2008-05-09 01:13:00,102.155,102.17,102.155,102.17,28600000.0
2008-05-09 01:14:00,102.165,102.165,102.165,102.165,800000.0
2008-05-09 01:15:00,102.17,102.17,102.17,102.17,18400000.0
2008-05-09 01:16:00,102.155,102.155,102.13,102.14,28300000.0
2008-05-09 01:17:00,102.145,102.155,102.145,102.145,10400000.0
2008-05-09 01:18:00,102.15,102.2,102.145,102.2,55200000.0
2008-05-09 01:19:00,102.2,102.2,102.15,102.15,39700000.0
2008-05-09 01:20:00,102.15,102.15,102.13,102.135,44100000.0
2008-05-09 01:21:00,102.135,102.18,102.1,102.125,330800000.0
2008-05-09 01:22:00,102.12,102.13,102.115,102.12,76200000.0
2008-05-09 01:23:00,102.12,102.17,102.12,102.15,62200000.0
2008-05-09 01:24:00,102.15,102.19,102.145,102.19,40100000.0
2008-05-09 01:25:00,102.19,102.27,102.19,102.225,67800000.0
2008-05-09 01:26:00,102.21,102.21,102.2,102.2,9900000.0
2008-05-09 01:27:00,102.2,102.2,102.18,102.18,34800000.0
2008-05-09 01:28:00,102.18,102.18,102.15,102.16,38900000.0
2008-05-09 01:29:00,102.16,102.17,102.16,102.17,16700000.0
2008-05-09 01:30:00,102.17,102.17,102.17,102.17,1600000.0
2008-05-09 01:31:00,102.17,102.19,102.17,102.19,34100000.0
2008-05-09 01:32:00,102.2,102.22,102.2,102.2,34800000.0
2008-05-09 01:33:00,102.2,102.23,102.18,102.185,39500000.0
2008-05-09 01:34:00,102.185,102.185,102.16,102.16,21300000.0
2008-05-09 01:35:00,102.16,102.17,102.16,102.17,54200000.0
2008-05-09 01:36:00,102.17,102.175,102.15,102.15,24000000.0
2008-05-09 01:37:00,102.15,102.15,102.14,102.145,8800000.0
2008-05-09 01:38:00,102.145,102.145,102.12,102.12,30900000.0
2008-05-09 01:39:00,102.12,102.12,102.1,102.105,25100000.0
2008-05-09 01:40:00,102.11,102.15,102.105,102.15,49300000.0
2008-05-09 01:41:00,102.15,102.16,102.14,102.16,13200000.0
2008-05-09 01:42:00,102.16,102.16,102.145,102.145,28900000.0
2008-05-09 01:43:00,102.145,102.145,102.135,102.14,18000000.0
2008-05-09 01:44:00,102.145,102.145,102.145,102.145,4000000.0
2008-05-09 01:45:00,102.145,102.145,102.13,102.135,21100000.0
2008-05-09 01:46:00,102.135,102.135,102.115,102.115,13200000.0
2008-05-09 01:47:00,102.11,102.11,102.09,102.095,18200000.0
2008-05-09 01:48:00,102.095,102.095,102.06,102.075,48800000.0
2008-05-09 01:49:00,102.08,102.09,102.07,102.085,50200000.0
2008-05-09 01:50:00,102.075,102.08,102.025,102.06,52000000.0
2008-05-09 01:51:00,102.07,102.07,102.055,102.055,2800000.0
2008-05-09 01:52:00,102.055,102.055,102.01,102.04,24800000.0
2008-05-09 01:53:00,102.04,102.04,102.01,102.02,34500000.0
2008-05-09 01:54:00,102.02,102.04,102.02,102.04,16400000.0
2008-05-09 01:55:00,102.04,102.09,102.04,102.07,40700000.0
2008-05-09 01:56:00,102.07,102.07,102.055,102.07,49500000.0
2008-05-09 01:57:00,102.07,102.08,102.05,102.08,40400000.0
2008-05-09 01:58:00,102.08,102.08,102.08,102.08,13600000.0
2008-05-09 01:59:00,102.08,102.08,102.04,102.04,26200000.0
2008-05-09 02:00:00,102.04,102.06,102.04,102.04,90400000.0
2008-05-09 02:01:00,102.04,102.055,102.04,102.055,83300000.0
2008-05-09 02:02:00,102.045,102.05,102.035,102.04,28200000.0
2008-05-09 02:03:00,102.04,102.045,102.0,102.015,53600000.0
2008-05-09 02:04:00,102.02,102.03,101.98,101.99,167900000.0
2008-05-09 02:05:00,101.98,102.01,101.95,101.95,155200000.0
2008-05-09 02:06:00,101.95,101.97,101.94,101.945,314900000.0
2008-05-09 02:07:00,101.945,101.96,101.94,101.955,87800000.0
2008-05-09 02:08:00,101.955,101.97,101.95,101.96,42300000.0
2008-05-09 02:09:00,101.96,101.965,101.915,101.915,94400000.0
2008-05-09 02:10:00,101.915,101.92,101.88,101.92,405500000.0
2008-05-09 02:11:00,101.92,101.94,101.92,101.94,219200000.0
2008-05-09 02:12:00,101.94,101.94,101.92,101.92,167500000.0
2008-05-09 02:13:00,101.92,101.92,101.92,101.92,156600000.0
2008-05-09 02:14:00,101.92,101.92,101.9,101.91,265000000.0
2008-05-09 02:15:00,101.91,101.925,101.91,101.915,94700000.0
2008-05-09 02:16:00,101.915,101.935,101.905,101.925,152200000.0
2008-05-09 02:17:00,101.925,101.935,101.915,101.925,58300000.0
2008-05-09 02:18:00,101.925,101.935,101.925,101.93,12800000.0
2008-05-09 02:19:00,101.93,101.93,101.915,101.915,19200000.0
2008-05-09 02:20:00,101.915,101.935,101.915,101.935,42100000.0
2008-05-09 02:21:00,101.935,101.96,101.915,101.96,140300000.0
2008-05-09 02:22:00,101.96,101.99,101.96,101.98,147500000.0
2008-05-09 02:23:00,101.975,101.98,101.97,101.97,45500000.0
2008-05-09 02:24:00,101.97,101.985,101.97,101.98,31100000.0
2008-05-09 02:25:00,101.985,101.99,101.975,101.99,25600000.0
2008-05-09 02:26:00,101.99,102.0,101.99,102.0,37800000.0
2008-05-09 02:27:00,102.0,102.0,102.0,102.0,47200000.0
2008-05-09 02:28:00,102.005,102.01,102.0,102.005,114600000.0
2008-05-09 02:29:00,102.0,102.015,101.97,101.97,70400000.0
2008-05-09 02:30:00,101.965,101.97,101.96,101.97,50500000.0
2008-05-09 02:31:00,101.97,102.02,101.97,102.02,223400000.0
2008-05-09 02:32:00,102.02,102.03,102.02,102.02,202100001.0
2008-05-09 02:33:00,102.015,102.015,102.01,102.01,32900000.0
2008-05-09 02:34:00,102.01,102.03,102.01,102.03,342700003.0
2008-05-09 02:35:00,102.03,102.03,102.02,102.02,168100000.0
2008-05-09 02:36:00,102.02,102.06,102.02,102.055,90900000.0
2008-05-09 02:37:00,102.055,102.1,102.055,102.08,142000000.0
2008-05-09 02:38:00,102.08,102.08,102.04,102.04,121600001.0
2008-05-09 02:39:00,102.04,102.04,102.03,102.03,22600000.0
2008-05-09 02:40:00,102.03,102.04,102.03,102.03,50300000.0
2008-05-09 02:41:00,102.03,102.045,102.03,102.045,68900000.0
2008-05-09 02:42:00,102.05,102.055,102.04,102.055,146800002.0
2008-05-09 02:43:00,102.055,102.07,102.05,102.07,226900000.0
2008-05-09 02:44:00,102.07,102.07,102.07,102.07,72900000.0
2008-05-09 02:45:00,102.07,102.11,102.06,102.11,97400000.0
2008-05-09 02:46:00,102.12,102.12,102.1,102.1,86700000.0
2008-05-09 02:47:00,102.1,102.12,102.09,102.09,201400000.0
2008-05-09 02:48:00,102.09,102.14,102.09,102.14,243900001.0
2008-05-09 02:49:00,102.14,102.19,102.14,102.18,193100000.0
2008-05-09 02:50:00,102.18,102.19,102.17,102.19,57100000.0
2008-05-09 02:51:00,102.19,102.19,102.18,102.19,118000000.0
2008-05-09 02:52:00,102.19,102.19,102.17,102.17,49700000.0
2008-05-09 02:53:00,102.16,102.17,102.15,102.15,85300000.0
2008-05-09 02:54:00,102.15,102.17,102.115,102.12,305600000.0
2008-05-09 02:55:00,102.12,102.12,102.075,102.09,166200000.0
2008-05-09 02:56:00,102.09,102.11,102.09,102.1,85200000.0
2008-05-09 02:57:00,102.095,102.095,102.075,102.08,82900000.0
2008-05-09 02:58:00,102.08,102.085,102.06,102.085,192700000.0
2008-05-09 02:59:00,102.085,102.105,102.085,102.1,52800000.0
2008-05-09 03:00:00,102.1,102.145,102.09,102.11,74800000.0
2008-05-09 03:01:00,102.115,102.195,102.1,102.195,437000000.0
2008-05-09 03:02:00,102.18,102.19,102.145,102.16,397299999.0
2008-05-09 03:03:00,102.16,102.16,102.145,102.15,33000000.0
2008-05-09 03:04:00,102.15,102.15,102.11,102.12,202700000.0
2008-05-09 03:05:00,102.13,102.135,102.09,102.1,253400000.0
2008-05-09 03:06:00,102.105,102.14,102.1,102.11,407999999.0
2008-05-09 03:07:00,102.12,102.145,102.11,102.145,354300000.0
2008-05-09 03:08:00,102.145,102.16,102.13,102.14,212400000.0
2008-05-09 03:09:00,102.14,102.14,102.14,102.14,205400000.0
2008-05-09 03:10:00,102.14,102.14,102.13,102.13,50200000.0
2008-05-09 03:11:00,102.14,102.15,102.14,102.15,107300000.0
2008-05-09 03:12:00,102.15,102.17,102.15,102.16,511600000.0
2008-05-09 03:13:00,102.16,102.16,102.155,102.155,55600000.0
2008-05-09 03:14:00,102.155,102.16,102.155,102.16,40700000.0
2008-05-09 03:15:00,102.16,102.21,102.16,102.2,102200000.0
2008-05-09 03:16:00,102.2,102.21,102.19,102.21,118500000.0
2008-05-09 03:17:00,102.21,102.22,102.19,102.21,162500000.0
2008-05-09 03:18:00,102.21,102.21,102.2,102.2,34100000.0
2008-05-09 03:19:00,102.2,102.2,102.18,102.18,286600000.0
2008-05-09 03:20:00,102.18,102.18,102.16,102.16,86000000.0
2008-05-09 03:21:00,102.16,102.17,102.16,102.17,115700000.0
2008-05-09 03:22:00,102.17,102.175,102.165,102.165,34800000.0
2008-05-09 03:23:00,102.16,102.16,102.13,102.13,159800000.0
2008-05-09 03:24:00,102.13,102.13,102.11,102.12,363099999.0
2008-05-09 03:25:00,102.12,102.18,102.11,102.15,301199998.0
2008-05-09 03:26:00,102.15,102.17,102.13,102.13,434699999.0
2008-05-09 03:27:00,102.13,102.14,102.115,102.13,386899999.0
2008-05-09 03:28:00,102.13,102.14,102.105,102.11,614100005.0
2008-05-09 03:29:00,102.11,102.115,102.04,102.045,666100000.0
2008-05-09 03:30:00,102.045,102.065,102.04,102.065,99000001.0
2008-05-09 03:31:00,102.065,102.065,102.03,102.03,117900000.0
2008-05-09 03:32:00,102.03,102.04,102.02,102.02,144600000.0
2008-05-09 03:33:00,102.02,102.02,101.955,101.98,199400000.0
2008-05-09 03:34:00,101.98,102.0,101.98,101.985,128900000.0
2008-05-09 03:35:00,102.0,102.03,101.98,102.02,429899999.0
2008-05-09 03:36:00,102.02,102.04,102.02,102.04,749900000.0
2008-05-09 03:37:00,102.04,102.04,102.01,102.015,289200002.0
2008-05-09 03:38:00,102.015,102.02,101.94,101.95,786500001.0
2008-05-09 03:39:00,101.95,101.95,101.92,101.95,382999999.0
2008-05-09 03:40:00,101.95,101.955,101.93,101.95,515299994.0
2008-05-09 03:41:00,101.95,101.98,101.95,101.965,498500001.0
2008-05-09 03:42:00,101.965,101.965,101.945,101.96,134400000.0
2008-05-09 03:43:00,101.96,101.965,101.915,101.92,337600001.0
2008-05-09 03:44:00,101.92,101.93,101.895,101.91,637899996.0
2008-05-09 03:45:00,101.91,101.93,101.9,101.93,311200002.0
2008-05-09 03:46:00,101.93,101.95,101.93,101.94,90700000.0
2008-05-09 03:47:00,101.94,101.98,101.94,101.98,506299998.0
2008-05-09 03:48:00,101.98,102.02,101.98,102.01,370499999.0
2008-05-09 03:49:00,102.02,102.03,102.005,102.02,449300000.0
2008-05-09 03:50:00,102.025,102.04,102.02,102.04,729299997.0
2008-05-09 03:51:00,102.04,102.08,102.04,102.07,822100006.0
2008-05-09 03:52:00,102.07,102.07,102.03,102.04,1026600010.0
2008-05-09 03:53:00,102.04,102.07,102.04,102.07,681499996.0
2008-05-09 03:54:00,102.07,102.1,102.07,102.095,162600003.0
2008-05-09 03:55:00,102.095,102.115,102.095,102.1,146699999.0
2008-05-09 03:56:00,102.1,102.125,102.1,102.12,106100000.0
2008-05-09 03:57:00,102.12,102.12,102.12,102.12,124400000.0
2008-05-09 03:58:00,102.12,102.155,102.11,102.13,488400000.0
2008-05-09 03:59:00,102.13,102.13,102.12,102.13,94300000.0
2008-05-09 04:00:00,102.13,102.13,102.12,102.12,138800000.0
2008-05-09 04:01:00,102.12,102.12,102.1,102.11,28500000.0
2008-05-09 04:02:00,102.11,102.115,102.095,102.11,60600000.0
2008-05-09 04:03:00,102.11,102.12,102.11,102.11,72600000.0
2008-05-09 04:04:00,102.11,102.11,102.09,102.095,172200000.0
2008-05-09 04:05:00,102.1,102.12,102.1,102.12,116300000.0
2008-05-09 04:06:00,102.12,102.14,102.12,102.12,129500000.0
2008-05-09 04:07:00,102.12,102.13,102.12,102.12,240699999.0
2008-05-09 04:08:00,102.12,102.15,102.12,102.14,218800000.0
2008-05-09 04:09:00,102.14,102.14,102.11,102.12,88300000.0
2008-05-09 04:10:00,102.12,102.14,102.12,102.135,69600000.0
2008-05-09 04:11:00,102.135,102.155,102.135,102.14,44300000.0
2008-05-09 04:12:00,102.14,102.18,102.14,102.18,144700000.0
2008-05-09 04:13:00,102.18,102.205,102.18,102.205,136300000.0
2008-05-09 04:14:00,102.205,102.21,102.13,102.18,156299999.0
2008-05-09 04:15:00,102.18,102.2,102.18,102.2,135100000.0
2008-05-09 04:16:00,102.2,102.2,102.19,102.2,71700000.0
2008-05-09 04:17:00,102.21,102.25,102.21,102.24,19500000.0
2008-05-09 04:18:00,102.225,102.225,102.2,102.205,69900000.0
2008-05-09 04:19:00,102.205,102.23,102.205,102.23,39400000.0
2008-05-09 04:20:00,102.23,102.255,102.225,102.225,54300000.0
2008-05-09 04:21:00,102.23,102.235,102.21,102.21,40800000.0
2008-05-09 04:22:00,102.21,102.21,102.16,102.19,384500000.0
2008-05-09 04:23:00,102.19,102.19,102.18,102.18,237400002.0
2008-05-09 04:24:00,102.18,102.18,102.18,102.18,121900000.0
2008-05-09 04:25:00,102.18,102.18,102.16,102.17,460400000.0
2008-05-09 04:26:00,102.17,102.17,102.16,102.16,205899996.0
2008-05-09 04:27:00,102.16,102.16,102.14,102.14,226600001.0
2008-05-09 04:28:00,102.14,102.14,102.14,102.14,13400000.0
2008-05-09 04:29:00,102.14,102.14,102.12,102.13,80300000.0
2008-05-09 04:30:00,102.12,102.13,102.12,102.13,116900000.0
2008-05-09 04:31:00,102.13,102.13,102.1,102.1,25800000.0
2008-05-09 04:32:00,102.1,102.11,102.1,102.11,17200000.0
2008-05-09 04:33:00,102.11,102.13,102.11,102.12,22500000.0
2008-05-09 04:34:00,102.12,102.125,102.115,102.125,44600000.0
2008-05-09 04:35:00,102.13,102.16,102.13,102.14,56400000.0
2008-05-09 04:36:00,102.135,102.18,102.135,102.18,20300000.0
2008-05-09 04:37:00,102.18,102.19,102.16,102.19,203400000.0
2008-05-09 04:38:00,102.2,102.2,102.16,102.16,55400000.0
2008-05-09 04:39:00,102.16,102.16,102.15,102.15,151100000.0
2008-05-09 04:40:00,102.15,102.15,102.14,102.15,84200000.0
2008-05-09 04:41:00,102.15,102.16,102.15,102.15,138300000.0
2008-05-09 04:42:00,102.15,102.15,102.15,102.15,32000000.0
2008-05-09 04:43:00,102.15,102.16,102.15,102.15,106600000.0
2008-05-09 04:44:00,102.15,102.15,102.14,102.15,174100000.0
2008-05-09 04:46:00,102.15,102.15,102.14,102.15,78700000.0
2008-05-09 04:47:00,102.15,102.15,102.14,102.14,64000000.0
2008-05-09 04:48:00,102.13,102.16,102.13,102.16,143100002.0
2008-05-09 04:49:00,102.16,102.17,102.15,102.16,122799999.0
2008-05-09 04:50:00,102.16,102.17,102.16,102.17,187900000.0
2008-05-09 04:51:00,102.17,102.17,102.17,102.17,48000000.0
2008-05-09 04:52:00,102.17,102.18,102.17,102.17,160800000.0
2008-05-09 04:53:00,102.17,102.195,102.17,102.195,78400000.0
2008-05-09 04:54:00,102.185,102.185,102.185,102.185,800000.0
2008-05-09 04:55:00,102.175,102.2,102.17,102.19,219999999.0
2008-05-09 04:56:00,102.185,102.185,102.17,102.175,83900000.0
2008-05-09 04:57:00,102.17,102.17,102.15,102.15,100600000.0
2008-05-09 04:59:00,102.15,102.15,102.15,102.15,7600000.0
2008-05-09 05:00:00,102.15,102.15,102.15,102.15,8000000.0
2008-05-09 05:01:00,102.15,102.15,102.15,102.15,5000000.0
2008-05-09 05:02:00,102.15,102.15,102.1,102.1,122300000.0
2008-05-09 05:03:00,102.105,102.105,102.1,102.105,31500000.0
2008-05-09 05:04:00,102.12,102.12,102.12,102.12,17800000.0
2008-05-09 05:05:00,102.12,102.13,102.105,102.13,20300000.0
2008-05-09 05:06:00,102.13,102.13,102.13,102.13,47700000.0
2008-05-09 05:07:00,102.13,102.14,102.13,102.14,17800000.0
2008-05-09 05:08:00,102.14,102.14,102.13,102.14,86300000.0
2008-05-09 05:09:00,102.14,102.14,102.13,102.13,24100000.0
2008-05-09 05:10:00,102.13,102.15,102.13,102.15,15200000.0
2008-05-09 05:11:00,102.14,102.14,102.13,102.14,74400000.0
2008-05-09 05:12:00,102.14,102.16,102.14,102.15,8000000.0
2008-05-09 05:13:00,102.15,102.17,102.15,102.17,78100000.0
2008-05-09 05:14:00,102.17,102.175,102.16,102.175,20000000.0
2008-05-09 05:15:00,102.175,102.18,102.17,102.17,4800000.0
2008-05-09 05:16:00,102.17,102.17,102.17,102.17,400000.0
2008-05-09 05:18:00,102.17,102.18,102.17,102.17,18300000.0
2008-05-09 05:19:00,102.17,102.195,102.17,102.195,6400000.0
2008-05-09 05:20:00,102.19,102.195,102.185,102.185,185400002.0
2008-05-09 05:21:00,102.19,102.19,102.17,102.17,147500001.0
2008-05-09 05:22:00,102.18,102.195,102.18,102.19,262300008.0
2008-05-09 05:23:00,102.19,102.19,102.18,102.18,97000002.0
2008-05-09 05:24:00,102.185,102.19,102.185,102.19,8000000.0
2008-05-09 05:25:00,102.19,102.2,102.19,102.2,122600000.0
2008-05-09 05:26:00,102.2,102.205,102.2,102.205,83000000.0
2008-05-09 05:27:00,102.205,102.205,102.19,102.2,38200000.0
2008-05-09 05:28:00,102.21,102.21,102.19,102.205,51500000.0
2008-05-09 05:29:00,102.195,102.195,102.195,102.195,4800000.0
2008-05-09 05:30:00,102.195,102.195,102.18,102.18,62300000.0
2008-05-09 05:31:00,102.18,102.18,102.15,102.15,80800000.0
2008-05-09 05:32:00,102.15,102.15,102.12,102.135,70400000.0
2008-05-09 05:33:00,102.135,102.135,102.1,102.105,61600000.0
2008-05-09 05:34:00,102.105,102.115,102.1,102.1,222900004.0
2008-05-09 05:35:00,102.1,102.11,102.1,102.11,466500004.0
2008-05-09 05:36:00,102.11,102.11,102.06,102.07,617600001.0
2008-05-09 05:37:00,102.06,102.07,102.04,102.04,1137500005.0
2008-05-09 05:38:00,102.04,102.07,102.04,102.04,1144899999.0
2008-05-09 05:39:00,102.04,102.06,102.03,102.05,905400002.0
2008-05-09 05:40:00,102.05,102.07,102.05,102.07,613600002.0
2008-05-09 05:41:00,102.07,102.08,102.07,102.08,375200007.0
2008-05-09 05:42:00,102.08,102.1,102.08,102.08,240800000.0
2008-05-09 05:43:00,102.08,102.08,102.06,102.07,602100006.0
2008-05-09 05:44:00,102.07,102.09,102.06,102.09,384200001.0
2008-05-09 05:45:00,102.09,102.09,102.08,102.08,176100000.0
2008-05-09 05:46:00,102.08,102.08,102.055,102.055,132000000.0
2008-05-09 05:47:00,102.06,102.07,102.06,102.06,177599999.0
2008-05-09 05:48:00,102.06,102.07,102.055,102.07,104000000.0
2008-05-09 05:49:00,102.07,102.07,102.065,102.07,55100000.0
2008-05-09 05:50:00,102.07,102.07,102.01,102.02,494199999.0
2008-05-09 05:51:00,102.01,102.04,102.01,102.04,552300002.0
2008-05-09 05:52:00,102.05,102.07,102.04,102.05,1080700007.0
2008-05-09 05:53:00,102.05,102.06,102.05,102.05,553199996.0
2008-05-09 05:54:00,102.06,102.06,102.03,102.04,509900000.0
2008-05-09 05:55:00,102.04,102.05,102.03,102.05,769600004.0
2008-05-09 05:56:00,102.05,102.06,102.05,102.05,367800000.0
2008-05-09 05:57:00,102.05,102.05,102.03,102.03,1045899994.0
2008-05-09 05:58:00,102.03,102.06,102.03,102.06,428199997.0
2008-05-09 05:59:00,102.06,102.06,102.04,102.04,210600001.0
2008-05-09 06:00:00,102.035,102.035,102.035,102.035,800000.0
2008-05-09 06:01:00,102.04,102.045,102.035,102.035,29900000.0
2008-05-09 06:02:00,102.035,102.045,102.035,102.04,29000000.0
2008-05-09 06:03:00,102.04,102.055,102.04,102.05,44600000.0
2008-05-09 06:04:00,102.05,102.06,102.05,102.06,27600000.0
2008-05-09 06:05:00,102.06,102.1,102.05,102.085,68500000.0
2008-05-09 06:06:00,102.07,102.1,102.055,102.09,1109199997.0
2008-05-09 06:07:00,102.09,102.11,102.08,102.11,710000001.0
2008-05-09 06:08:00,102.11,102.11,102.07,102.09,1095100013.0
2008-05-09 06:09:00,102.09,102.09,102.055,102.08,1800000.0
2008-05-09 06:10:00,102.06,102.08,102.06,102.08,279700003.0
2008-05-09 06:11:00,102.08,102.08,102.06,102.06,377700001.0
2008-05-09 06:12:00,102.07,102.08,102.07,102.08,14000000.0
2008-05-09 06:13:00,102.08,102.09,102.07,102.07,68400000.0
2008-05-09 06:14:00,102.07,102.075,102.07,102.075,208599999.0
2008-05-09 06:15:00,102.075,102.075,102.065,102.065,7200000.0
2008-05-09 06:16:00,102.065,102.065,102.055,102.055,146999995.0
2008-05-09 06:17:00,102.055,102.06,102.045,102.05,234899999.0
2008-05-09 06:18:00,102.05,102.05,102.005,102.03,648800000.0
2008-05-09 06:19:00,102.03,102.03,102.03,102.03,137500000.0
2008-05-09 06:20:00,102.03,102.04,102.02,102.04,416100000.0
2008-05-09 06:21:00,102.03,102.05,102.02,102.05,574900001.0
2008-05-09 06:22:00,102.05,102.1,102.05,102.09,95100000.0
2008-05-09 06:23:00,102.09,102.09,102.09,102.09,18600000.0
2008-05-09 06:24:00,102.09,102.1,102.09,102.1,33700000.0
2008-05-09 06:25:00,102.1,102.13,102.1,102.11,68799999.0
2008-05-09 06:26:00,102.11,102.12,102.11,102.12,18700000.0
2008-05-09 06:27:00,102.12,102.16,102.12,102.14,158600000.0
2008-05-09 06:28:00,102.14,102.15,102.14,102.14,21000000.0
2008-05-09 06:29:00,102.14,102.14,102.13,102.13,44699999.0
2008-05-09 06:30:00,102.13,102.13,102.1,102.1,214399998.0
2008-05-09 06:31:00,102.1,102.11,102.1,102.1,10200000.0
2008-05-09 06:32:00,102.1,102.1,102.1,102.1,7500000.0
2008-05-09 06:33:00,102.1,102.12,102.1,102.1,79999999.0
2008-05-09 06:34:00,102.1,102.13,102.1,102.12,17400000.0
2008-05-09 06:35:00,102.13,102.14,102.13,102.14,7200000.0
2008-05-09 06:36:00,102.14,102.14,102.12,102.12,7600000.0
2008-05-09 06:37:00,102.12,102.14,102.12,102.12,17000000.0
2008-05-09 06:38:00,102.12,102.12,102.1,102.11,29900000.0
2008-05-09 06:39:00,102.11,102.11,102.11,102.11,4400000.0
2008-05-09 06:40:00,102.11,102.12,102.11,102.11,49300000.0
2008-05-09 06:41:00,102.11,102.11,102.1,102.11,38800000.0
2008-05-09 06:42:00,102.11,102.11,102.07,102.07,75500000.0
2008-05-09 06:43:00,102.07,102.08,102.07,102.08,11100000.0
2008-05-09 06:44:00,102.08,102.09,102.08,102.08,8700000.0
2008-05-09 06:45:00,102.08,102.11,102.08,102.11,30400000.0
2008-05-09 06:46:00,102.11,102.12,102.08,102.08,55100001.0
2008-05-09 06:47:00,102.08,102.08,102.07,102.07,2000000.0
2008-05-09 06:48:00,102.07,102.09,102.05,102.05,15400000.0
2008-05-09 06:49:00,102.05,102.07,102.03,102.05,101800000.0
2008-05-09 06:50:00,102.05,102.06,102.03,102.06,241299991.0
2008-05-09 06:51:00,102.06,102.08,102.06,102.07,38900000.0
2008-05-09 06:52:00,102.06,102.07,102.06,102.06,24000000.0
2008-05-09 06:53:00,102.06,102.06,102.06,102.06,4800000.0
2008-05-09 06:54:00,102.06,102.08,102.06,102.08,37200000.0
2008-05-09 06:55:00,102.09,102.1,102.07,102.08,118000000.0
2008-05-09 06:56:00,102.08,102.08,102.07,102.07,30700000.0
2008-05-09 06:57:00,102.07,102.08,102.07,102.07,37900000.0
2008-05-09 06:58:00,102.07,102.08,102.07,102.08,5200000.0
2008-05-09 06:59:00,102.08,102.08,102.08,102.08,8000000.0
2008-05-09 07:00:00,102.07,102.08,102.06,102.08,12800000.0
2008-05-09 07:01:00,102.08,102.09,102.08,102.09,18400000.0
2008-05-09 07:02:00,102.09,102.09,102.08,102.08,6800000.0
2008-05-09 07:03:00,102.08,102.08,102.07,102.07,16300000.0
2008-05-09 07:04:00,102.07,102.07,102.06,102.07,20200000.0
2008-05-09 07:05:00,102.07,102.07,102.04,102.04,24300000.0
2008-05-09 07:06:00,102.04,102.04,101.995,102.03,38400000.0
2008-05-09 07:07:00,102.03,102.05,101.995,102.05,50500000.0
2008-05-09 07:08:00,102.05,102.05,102.04,102.05,9800000.0
2008-05-09 07:09:00,102.05,102.05,102.05,102.05,2800000.0
2008-05-09 07:10:00,102.04,102.05,102.03,102.05,95600000.0
2008-05-09 07:11:00,102.05,102.05,102.04,102.04,68500000.0
2008-05-09 07:12:00,102.04,102.09,102.035,102.045,22800000.0
2008-05-09 07:13:00,102.05,102.055,102.05,102.055,14100000.0
2008-05-09 07:14:00,102.055,102.1,102.05,102.05,102500000.0
2008-05-09 07:16:00,102.05,102.05,102.03,102.04,336100000.0
2008-05-09 07:17:00,102.05,102.05,102.04,102.05,131000000.0
2008-05-09 07:18:00,102.05,102.05,102.05,102.05,19200000.0
2008-05-09 07:19:00,102.05,102.05,102.04,102.05,60700000.0
2008-05-09 07:20:00,102.05,102.08,102.05,102.08,24600000.0
2008-05-09 07:21:00,102.07,102.09,102.06,102.09,19600000.0
2008-05-09 07:22:00,102.08,102.08,102.06,102.07,14600000.0
2008-05-09 07:23:00,102.06,102.07,102.04,102.045,74900000.0
2008-05-09 07:24:00,102.045,102.08,102.015,102.03,174300000.0
2008-05-09 07:25:00,102.03,102.08,102.02,102.07,22600000.0
2008-05-09 07:26:00,102.07,102.08,102.06,102.08,36600000.0
2008-05-09 07:27:00,102.08,102.085,102.03,102.03,40000000.0
2008-05-09 07:28:00,102.07,102.125,102.035,102.115,51100000.0
2008-05-09 07:29:00,102.115,102.115,102.095,102.11,33400000.0
2008-05-09 07:30:00,102.105,102.115,102.105,102.105,9800000.0
2008-05-09 07:31:00,102.11,102.115,102.1,102.11,4600000.0
2008-05-09 07:32:00,102.11,102.12,102.105,102.105,10700000.0
2008-05-09 07:33:00,102.12,102.13,102.12,102.13,9800000.0
2008-05-09 07:34:00,102.13,102.13,102.13,102.13,2400000.0
2008-05-09 07:35:00,102.13,102.13,102.13,102.13,800000.0
2008-05-09 07:36:00,102.13,102.13,102.12,102.12,5600000.0
2008-05-09 07:37:00,102.12,102.13,102.11,102.11,22200000.0
2008-05-09 07:38:00,102.11,102.11,102.08,102.1,26500000.0
2008-05-09 07:39:00,102.095,102.11,102.095,102.1,11000000.0
2008-05-09 07:40:00,102.105,102.12,102.105,102.12,23100000.0
2008-05-09 07:41:00,102.13,102.13,102.1,102.12,24000000.0
2008-05-09 07:42:00,102.12,102.13,102.11,102.11,22600000.0
2008-05-09 07:43:00,102.11,102.12,102.075,102.1,66700001.0
2008-05-09 07:44:00,102.1,102.12,102.095,102.11,32400000.0
2008-05-09 07:45:00,102.11,102.145,102.11,102.14,24400000.0
2008-05-09 07:46:00,102.14,102.15,102.12,102.135,19900000.0
2008-05-09 07:47:00,102.13,102.135,102.12,102.12,7200000.0
2008-05-09 07:48:00,102.125,102.13,102.12,102.13,8000000.0
2008-05-09 07:49:00,102.13,102.13,102.12,102.12,6800000.0
2008-05-09 07:50:00,102.125,102.13,102.12,102.12,17200000.0
2008-05-09 07:51:00,102.12,102.12,102.11,102.11,6400000.0
2008-05-09 07:52:00,102.115,102.12,102.105,102.12,19400000.0
2008-05-09 07:53:00,102.12,102.125,102.11,102.11,12400000.0
2008-05-09 07:54:00,102.11,102.11,102.1,102.11,6400000.0
2008-05-09 07:55:00,102.115,102.13,102.11,102.12,17000000.0
2008-05-09 07:56:00,102.12,102.12,102.09,102.1,42700000.0
2008-05-09 07:57:00,102.1,102.12,102.1,102.1,21600000.0
2008-05-09 07:58:00,102.1,102.1,102.06,102.06,26600000.0
2008-05-09 07:59:00,102.06,102.09,102.04,102.08,34300000.0
2008-05-09 08:00:00,102.08,102.08,102.03,102.03,23500000.0
2008-05-09 08:01:00,102.035,102.05,102.01,102.015,38500000.0
2008-05-09 08:02:00,102.01,102.045,102.0,102.01,48600000.0
2008-05-09 08:03:00,102.01,102.07,102.0,102.07,56800000.0
2008-05-09 08:04:00,102.07,102.07,102.04,102.06,30300000.0
2008-05-09 08:05:00,102.06,102.06,102.005,102.02,48600001.0
2008-05-09 08:06:00,102.02,102.02,101.97,101.99,57700000.0
2008-05-09 08:07:00,101.99,101.99,101.96,101.98,89600000.0
2008-05-09 08:08:00,101.97,101.98,101.96,101.98,47400000.0
2008-05-09 08:09:00,101.98,101.98,101.94,101.94,45500000.0
2008-05-09 08:10:00,101.945,101.99,101.91,101.94,46300000.0
2008-05-09 08:11:00,101.94,101.94,101.885,101.92,69800000.0
2008-05-09 08:12:00,101.92,101.935,101.905,101.92,71100000.0
2008-05-09 08:13:00,101.92,101.94,101.915,101.93,64200000.0
2008-05-09 08:14:00,101.93,101.93,101.88,101.89,48600000.0
2008-05-09 08:15:00,101.89,101.94,101.885,101.92,65700000.0
2008-05-09 08:16:00,101.92,101.93,101.905,101.92,26700000.0
2008-05-09 08:17:00,101.91,101.915,101.885,101.91,70600000.0
2008-05-09 08:18:00,101.91,101.915,101.91,101.91,26300000.0
2008-05-09 08:19:00,101.91,101.92,101.91,101.92,2400000.0
2008-05-09 08:20:00,101.92,101.92,101.92,101.92,2400000.0
2008-05-09 08:21:00,101.93,101.96,101.93,101.96,8800000.0
2008-05-09 08:22:00,101.97,101.97,101.95,101.95,6000000.0
2008-05-09 08:23:00,101.95,101.95,101.92,101.935,29100000.0
2008-05-09 08:24:00,101.935,101.935,101.93,101.93,10200000.0
2008-05-09 08:25:00,101.93,101.94,101.91,101.91,30300000.0
2008-05-09 08:26:00,101.91,101.93,101.91,101.92,19800000.0
2008-05-09 08:27:00,101.91,101.92,101.88,101.89,74600000.0
2008-05-09 08:28:00,101.89,101.89,101.84,101.84,46500000.0
2008-05-09 08:29:00,101.84,101.87,101.84,101.86,53700000.0
2008-05-09 08:30:00,101.86,101.95,101.84,101.92,151800000.0
2008-05-09 08:31:00,101.92,102.03,101.915,102.01,80200000.0
2008-05-09 08:32:00,102.01,102.01,101.96,101.98,60500000.0
2008-05-09 08:33:00,101.985,102.07,101.98,102.06,50300000.0
2008-05-09 08:34:00,102.06,102.09,102.03,102.04,64400000.0
2008-05-09 08:35:00,102.05,102.07,102.01,102.04,58500000.0
2008-05-09 08:36:00,102.04,102.14,102.03,102.12,56700000.0
2008-05-09 08:37:00,102.12,102.22,102.12,102.14,60000000.0
2008-05-09 08:38:00,102.15,102.23,102.15,102.19,90300000.0
2008-05-09 08:39:00,102.19,102.19,102.14,102.14,32700000.0
2008-05-09 08:40:00,102.14,102.18,102.135,102.15,56700000.0
2008-05-09 08:41:00,102.15,102.19,102.14,102.19,42600000.0
2008-05-09 08:42:00,102.19,102.19,102.17,102.17,17200000.0
2008-05-09 08:43:00,102.17,102.18,102.14,102.16,36800000.0
2008-05-09 08:44:00,102.16,102.17,102.135,102.135,25000000.0
2008-05-09 08:45:00,102.15,102.15,102.12,102.14,48200000.0
2008-05-09 08:46:00,102.13,102.15,102.125,102.14,30500000.0
2008-05-09 08:47:00,102.14,102.14,102.085,102.085,38000000.0
2008-05-09 08:48:00,102.085,102.09,102.05,102.06,76100000.0
2008-05-09 08:49:00,102.06,102.11,102.06,102.1,49800000.0
2008-05-09 08:50:00,102.1,102.12,102.08,102.08,32600000.0
2008-05-09 08:51:00,102.08,102.09,102.07,102.09,35100000.0
2008-05-09 08:52:00,102.09,102.12,102.07,102.1,39600000.0
2008-05-09 08:53:00,102.1,102.1,102.06,102.06,23200000.0
2008-05-09 08:54:00,102.06,102.07,102.04,102.05,31000000.0
2008-05-09 08:55:00,102.05,102.05,101.97,102.0,56200000.0
2008-05-09 08:56:00,102.0,102.02,101.98,102.0,47700000.0
2008-05-09 08:57:00,102.0,102.015,101.98,102.0,43500000.0
2008-05-09 08:58:00,102.0,102.0,101.935,101.95,65600000.0
2008-05-09 08:59:00,101.95,101.97,101.945,101.95,48700000.0
2008-05-09 09:00:00,101.95,101.97,101.925,101.965,101700000.0
2008-05-09 09:01:00,101.97,101.98,101.94,101.98,68800000.0
2008-05-09 09:02:00,101.98,101.995,101.975,101.98,28400000.0
2008-05-09 09:03:00,101.98,101.985,101.965,101.98,24000000.0
2008-05-09 09:04:00,101.98,101.99,101.97,101.98,28000000.0
2008-05-09 09:05:00,101.98,101.99,101.97,101.99,11600000.0
2008-05-09 09:06:00,101.99,102.0,101.98,101.985,17000000.0
2008-05-09 09:07:00,101.98,102.01,101.975,101.985,27900000.0
2008-05-09 09:08:00,101.99,101.99,101.96,101.96,33200000.0
2008-05-09 09:09:00,101.96,102.01,101.955,102.005,56600000.0
2008-05-09 09:10:00,102.0,102.02,101.985,102.02,29300000.0
2008-05-09 09:11:00,102.025,102.055,102.02,102.025,34900000.0
2008-05-09 09:12:00,102.03,102.03,102.015,102.025,12500000.0
2008-05-09 09:13:00,102.02,102.025,101.99,101.995,13400000.0
2008-05-09 09:14:00,101.995,102.005,101.98,101.98,17200000.0
2008-05-09 09:15:00,101.98,101.98,101.97,101.98,41600000.0
2008-05-09 09:16:00,101.98,101.985,101.97,101.97,12900000.0
2008-05-09 09:17:00,101.97,101.975,101.925,101.945,38200000.0
2008-05-09 09:18:00,101.95,101.97,101.95,101.97,31800000.0
2008-05-09 09:19:00,101.97,101.97,101.95,101.95,18400000.0
2008-05-09 09:20:00,101.96,101.96,101.885,101.895,55600000.0
2008-05-09 09:21:00,101.9,101.945,101.89,101.94,36800000.0
2008-05-09 09:22:00,101.94,101.955,101.92,101.945,73300000.0
2008-05-09 09:23:00,101.95,101.96,101.92,101.93,103100000.0
2008-05-09 09:24:00,101.935,101.965,101.915,101.95,82000000.0
2008-05-09 09:25:00,101.95,101.98,101.93,101.94,25800000.0
2008-05-09 09:26:00,101.93,101.93,101.885,101.92,35000000.0
2008-05-09 09:27:00,101.92,101.935,101.905,101.915,28200000.0
2008-05-09 09:28:00,101.915,101.95,101.915,101.94,18600000.0
2008-05-09 09:29:00,101.95,101.96,101.93,101.94,18400000.0
2008-05-09 09:30:00,101.94,101.94,101.91,101.92,22400000.0
2008-05-09 09:31:00,101.92,101.93,101.91,101.93,20000000.0
2008-05-09 09:32:00,101.93,101.94,101.83,101.84,37400000.0
2008-05-09 09:33:00,101.84,101.85,101.8,101.81,39800000.0
2008-05-09 09:34:00,101.81,101.82,101.75,101.75,31000000.0
2008-05-09 09:35:00,101.75,101.78,101.74,101.77,43600000.0
2008-05-09 09:36:00,101.77,101.78,101.73,101.77,60900000.0
2008-05-09 09:37:00,101.78,101.79,101.73,101.765,33800000.0
2008-05-09 09:38:00,101.76,101.84,101.76,101.79,74000000.0
2008-05-09 09:39:00,101.79,101.805,101.75,101.75,33800000.0
2008-05-09 09:40:00,101.755,101.77,101.74,101.745,37800000.0
2008-05-09 09:41:00,101.74,101.75,101.72,101.73,15200000.0
2008-05-09 09:42:00,101.725,101.735,101.59,101.595,69600000.0
2008-05-09 09:43:00,101.595,101.68,101.595,101.68,40400000.0
2008-05-09 09:44:00,101.685,101.71,101.66,101.71,20400000.0
2008-05-09 09:45:00,101.715,101.77,101.71,101.765,40800000.0
2008-05-09 09:46:00,101.76,101.765,101.74,101.76,86300000.0
2008-05-09 09:47:00,101.76,101.86,101.74,101.84,81000000.0
2008-05-09 09:48:00,101.84,101.85,101.79,101.83,128200000.0
2008-05-09 09:49:00,101.83,101.935,101.83,101.935,104300000.0
2008-05-09 09:50:00,101.945,102.085,101.945,102.06,58200000.0
2008-05-09 09:51:00,102.055,102.11,102.035,102.07,71700000.0
2008-05-09 09:52:00,102.065,102.095,102.02,102.03,99400000.0
2008-05-09 09:53:00,102.03,102.03,101.995,102.01,44100000.0
2008-05-09 09:54:00,102.005,102.03,101.995,101.995,38900000.0
2008-05-09 09:55:00,101.99,102.085,101.985,102.045,118300000.0
2008-05-09 09:56:00,102.06,102.1,102.045,102.1,101700000.0
2008-05-09 09:57:00,102.105,102.115,102.08,102.115,38900000.0
2008-05-09 09:58:00,102.105,102.11,102.07,102.08,47500000.0
2008-05-09 09:59:00,102.07,102.07,102.045,102.07,38900000.0
2008-05-09 10:00:00,102.07,102.09,102.06,102.08,59100000.0
2008-05-09 10:01:00,102.08,102.085,102.05,102.06,54600000.0
2008-05-09 10:02:00,102.06,102.08,102.02,102.045,45800000.0
2008-05-09 10:03:00,102.04,102.05,102.02,102.025,29200000.0
2008-05-09 10:04:00,102.045,102.1,102.045,102.08,37500000.0
2008-05-09 10:05:00,102.085,102.11,102.085,102.09,79800000.0
2008-05-09 10:06:00,102.09,102.095,102.025,102.035,78400000.0
2008-05-09 10:07:00,102.03,102.03,101.91,101.955,45700000.0
2008-05-09 10:08:00,101.95,101.955,101.87,101.89,37900000.0
2008-05-09 10:09:00,101.885,101.9,101.825,101.9,80700000.0
2008-05-09 10:10:00,101.89,101.96,101.89,101.9,75800000.0
2008-05-09 10:11:00,101.92,101.965,101.91,101.955,82400000.0
2008-05-09 10:12:00,101.95,101.955,101.92,101.95,55000000.0
2008-05-09 10:13:00,101.95,101.95,101.885,101.95,66900000.0
2008-05-09 10:14:00,101.95,101.96,101.92,101.96,75900000.0
2008-05-09 10:15:00,101.96,101.97,101.92,101.93,61500000.0
2008-05-09 10:16:00,101.93,101.93,101.91,101.91,73700000.0
2008-05-09 10:17:00,101.91,101.97,101.9,101.97,76500000.0
2008-05-09 10:18:00,101.97,102.01,101.955,102.01,60700000.0
2008-05-09 10:19:00,102.01,102.03,102.0,102.0,45300000.0
2008-05-09 10:20:00,102.0,102.025,101.99,101.99,35000000.0
2008-05-09 10:21:00,101.99,102.045,101.99,102.03,60500000.0
2008-05-09 10:22:00,102.02,102.04,102.0,102.03,32700000.0
2008-05-09 10:23:00,102.03,102.04,102.02,102.03,35100000.0
2008-05-09 10:24:00,102.04,102.04,102.03,102.03,7600000.0
2008-05-09 10:25:00,102.03,102.05,102.0,102.02,18100000.0
2008-05-09 10:26:00,102.03,102.04,102.005,102.02,16500000.0
2008-05-09 10:27:00,102.02,102.065,102.0,102.06,22400000.0
2008-05-09 10:28:00,102.065,102.135,102.06,102.135,25000000.0
2008-05-09 10:29:00,102.13,102.13,102.11,102.11,7800000.0
2008-05-09 10:30:00,102.11,102.15,102.1,102.12,14500000.0
2008-05-09 10:31:00,102.12,102.17,102.12,102.16,33200000.0
2008-05-09 10:32:00,102.165,102.17,102.1,102.1,20000000.0
2008-05-09 10:33:00,102.1,102.11,102.07,102.085,22900000.0
2008-05-09 10:34:00,102.085,102.09,102.07,102.07,12000000.0
2008-05-09 10:35:00,102.07,102.07,102.02,102.03,29000000.0
2008-05-09 10:36:00,102.02,102.04,102.02,102.03,42300000.0
2008-05-09 10:37:00,102.03,102.05,102.01,102.03,44700000.0
2008-05-09 10:38:00,102.03,102.05,101.99,101.99,34400000.0
2008-05-09 10:39:00,101.99,102.07,101.99,102.02,51000000.0
2008-05-09 10:40:00,102.02,102.05,102.005,102.05,26800000.0
2008-05-09 10:41:00,102.055,102.06,102.02,102.04,23400000.0
2008-05-09 10:42:00,102.04,102.08,102.04,102.05,35300000.0
2008-05-09 10:43:00,102.055,102.07,102.05,102.05,31600000.0
2008-05-09 10:44:00,102.06,102.06,102.02,102.04,23300000.0
2008-05-09 10:45:00,102.04,102.06,102.04,102.055,15500000.0
2008-05-09 10:46:00,102.055,102.07,102.02,102.055,40400000.0
2008-05-09 10:47:00,102.06,102.165,102.06,102.165,38600000.0
2008-05-09 10:48:00,102.165,102.36,102.165,102.35,56600000.0
2008-05-09 10:49:00,102.35,102.35,102.28,102.315,79300000.0
2008-05-09 10:50:00,102.315,102.325,102.28,102.29,76800000.0
2008-05-09 10:51:00,102.29,102.29,102.19,102.25,70800000.0
2008-05-09 10:52:00,102.25,102.275,102.135,102.14,56100000.0
2008-05-09 10:53:00,102.14,102.22,102.14,102.22,29600000.0
2008-05-09 10:54:00,102.225,102.24,102.135,102.17,49700000.0
2008-05-09 10:55:00,102.175,102.205,102.165,102.185,49200000.0
2008-05-09 10:56:00,102.18,102.2,102.18,102.2,27000000.0
2008-05-09 10:57:00,102.2,102.225,102.19,102.205,63000000.0
2008-05-09 10:58:00,102.2,102.25,102.185,102.23,38700000.0
2008-05-09 10:59:00,102.23,102.23,102.185,102.21,43400000.0
2008-05-09 11:00:00,102.21,102.24,102.21,102.21,50200000.0
2008-05-09 11:01:00,102.21,102.22,102.19,102.21,66000000.0
2008-05-09 11:02:00,102.21,102.225,102.2,102.21,37100000.0
2008-05-09 11:03:00,102.21,102.21,102.17,102.21,35100000.0
2008-05-09 11:04:00,102.21,102.22,102.17,102.185,22400000.0
2008-05-09 11:05:00,102.185,102.205,102.18,102.2,27600000.0
2008-05-09 11:06:00,102.2,102.25,102.195,102.25,39400000.0
2008-05-09 11:07:00,102.25,102.255,102.225,102.23,19400000.0
2008-05-09 11:08:00,102.235,102.3,102.235,102.28,48500000.0
2008-05-09 11:09:00,102.275,102.3,102.27,102.285,18300000.0
2008-05-09 11:10:00,102.285,102.355,102.275,102.345,42100000.0
2008-05-09 11:11:00,102.345,102.37,102.34,102.34,30700000.0
2008-05-09 11:12:00,102.34,102.355,102.305,102.31,32200000.0
2008-05-09 11:13:00,102.31,102.31,102.27,102.29,23900000.0
2008-05-09 11:14:00,102.3,102.3,102.255,102.265,25200000.0
2008-05-09 11:15:00,102.265,102.29,102.25,102.285,33400000.0
2008-05-09 11:16:00,102.28,102.285,102.26,102.26,30800000.0
2008-05-09 11:17:00,102.27,102.29,102.24,102.24,78400000.0
2008-05-09 11:18:00,102.24,102.24,102.2,102.21,35300000.0
2008-05-09 11:19:00,102.21,102.215,102.2,102.21,15800000.0
2008-05-09 11:20:00,102.215,102.23,102.205,102.23,32600000.0
2008-05-09 11:21:00,102.23,102.245,102.22,102.23,33300000.0
2008-05-09 11:22:00,102.23,102.25,102.22,102.25,33400000.0
2008-05-09 11:23:00,102.25,102.25,102.22,102.22,35700000.0
2008-05-09 11:24:00,102.225,102.24,102.22,102.225,19300000.0
2008-05-09 11:25:00,102.235,102.24,102.21,102.22,16700000.0
2008-05-09 11:26:00,102.22,102.24,102.22,102.235,22100000.0
2008-05-09 11:27:00,102.235,102.24,102.16,102.16,34400000.0
2008-05-09 11:28:00,102.16,102.17,102.085,102.095,33300000.0
2008-05-09 11:29:00,102.09,102.13,102.09,102.11,16800000.0
2008-05-09 11:30:00,102.11,102.12,102.09,102.1,18500000.0
2008-05-09 11:31:00,102.105,102.15,102.105,102.135,23400000.0
2008-05-09 11:32:00,102.135,102.14,102.12,102.135,24300000.0
2008-05-09 11:33:00,102.13,102.14,102.125,102.125,9900000.0
2008-05-09 11:34:00,102.12,102.12,102.075,102.11,38900000.0
2008-05-09 11:35:00,102.11,102.11,102.085,102.1,27800000.0
2008-05-09 11:36:00,102.1,102.1,102.08,102.08,15000000.0
2008-05-09 11:37:00,102.08,102.1,102.03,102.05,89800000.0
2008-05-09 11:38:00,102.05,102.065,102.04,102.055,44400000.0
2008-05-09 11:39:00,102.06,102.115,102.055,102.115,26900000.0
2008-05-09 11:40:00,102.11,102.11,102.035,102.06,35500000.0
2008-05-09 11:41:00,102.06,102.06,101.96,102.01,48700000.0
2008-05-09 11:42:00,102.005,102.015,101.9,101.93,92600000.0
2008-05-09 11:43:00,101.935,101.97,101.925,101.97,50700000.0
2008-05-09 11:44:00,101.96,101.98,101.96,101.98,27100000.0
2008-05-09 11:45:00,101.98,102.01,101.98,101.995,30400000.0
2008-05-09 11:46:00,101.995,102.065,101.995,102.065,28800000.0
2008-05-09 11:47:00,102.06,102.06,102.0,102.015,55900000.0
2008-05-09 11:48:00,102.02,102.035,101.98,102.01,29500000.0
2008-05-09 11:49:00,102.015,102.03,102.01,102.01,24100000.0
2008-05-09 11:50:00,102.03,102.065,102.03,102.065,25500000.0
2008-05-09 11:51:00,102.06,102.07,102.045,102.055,21800000.0
2008-05-09 11:52:00,102.05,102.065,102.02,102.065,19900000.0
2008-05-09 11:53:00,102.07,102.115,102.07,102.08,42200000.0
2008-05-09 11:54:00,102.08,102.09,102.045,102.085,34800000.0
2008-05-09 11:55:00,102.08,102.09,102.05,102.06,35500000.0
2008-05-09 11:56:00,102.065,102.1,102.06,102.1,36900000.0
2008-05-09 11:57:00,102.1,102.11,102.07,102.085,37400000.0
2008-05-09 11:58:00,102.085,102.085,102.06,102.075,18000000.0
2008-05-09 11:59:00,102.075,102.1,102.075,102.08,43100000.0
2008-05-09 12:00:00,102.08,102.09,102.075,102.09,21700000.0
2008-05-09 12:01:00,102.09,102.11,102.09,102.09,22300000.0
2008-05-09 12:02:00,102.09,102.1,102.05,102.09,33300000.0
2008-05-09 12:03:00,102.08,102.09,102.055,102.06,34800000.0
2008-05-09 12:04:00,102.06,102.135,102.055,102.09,32900000.0
2008-05-09 12:05:00,102.1,102.1,102.05,102.09,47500000.0
2008-05-09 12:06:00,102.09,102.1,102.07,102.075,46300000.0
2008-05-09 12:07:00,102.075,102.09,102.07,102.08,49900000.0
2008-05-09 12:08:00,102.085,102.1,102.08,102.1,37300000.0
2008-05-09 12:09:00,102.1,102.1,102.085,102.09,27600000.0
2008-05-09 12:10:00,102.085,102.1,102.06,102.09,43500000.0
2008-05-09 12:11:00,102.1,102.11,102.09,102.11,14300000.0
2008-05-09 12:12:00,102.115,102.13,102.11,102.11,15200000.0
2008-05-09 12:13:00,102.11,102.115,102.105,102.115,11400000.0
2008-05-09 12:14:00,102.11,102.115,102.06,102.06,30100000.0
2008-05-09 12:15:00,102.06,102.1,102.05,102.07,32600000.0
2008-05-09 12:16:00,102.07,102.07,102.05,102.06,27000000.0
2008-05-09 12:17:00,102.06,102.06,102.04,102.045,22000000.0
2008-05-09 12:18:00,102.045,102.05,102.02,102.02,35900000.0
2008-05-09 12:19:00,102.02,102.025,101.96,101.97,56600000.0
2008-05-09 12:20:00,101.97,101.97,101.93,101.95,66000000.0
2008-05-09 12:21:00,101.945,101.96,101.935,101.94,33100000.0
2008-05-09 12:22:00,101.94,101.96,101.94,101.94,27200000.0
2008-05-09 12:23:00,101.95,101.96,101.93,101.94,38700000.0
2008-05-09 12:24:00,101.94,101.97,101.93,101.97,70200000.0
2008-05-09 12:25:00,101.98,102.04,101.97,101.99,34000000.0
2008-05-09 12:26:00,101.99,101.99,101.96,101.965,38800000.0
2008-05-09 12:27:00,101.96,101.975,101.96,101.975,23800000.0
2008-05-09 12:28:00,101.97,101.97,101.93,101.95,43600000.0
2008-05-09 12:29:00,101.95,101.97,101.94,101.95,46300000.0
2008-05-09 12:30:00,101.955,101.96,101.93,101.95,35600000.0
2008-05-09 12:31:00,101.95,101.97,101.94,101.94,18000000.0
2008-05-09 12:32:00,101.94,101.95,101.91,101.91,16300000.0
2008-05-09 12:33:00,101.91,101.91,101.88,101.9,25200000.0
2008-05-09 12:34:00,101.9,101.93,101.89,101.93,13800000.0
2008-05-09 12:35:00,101.93,101.94,101.93,101.94,47400000.0
2008-05-09 12:36:00,101.94,101.94,101.895,101.92,36200000.0
2008-05-09 12:37:00,101.91,101.93,101.89,101.89,17900000.0
2008-05-09 12:38:00,101.89,101.9,101.85,101.9,46700000.0
2008-05-09 12:39:00,101.9,101.92,101.85,101.85,43100000.0
2008-05-09 12:40:00,101.85,101.92,101.85,101.885,44400000.0
2008-05-09 12:41:00,101.89,101.9,101.875,101.88,17600000.0
2008-05-09 12:42:00,101.88,101.89,101.87,101.885,41000000.0
2008-05-09 12:43:00,101.88,101.91,101.875,101.895,39100000.0
2008-05-09 12:44:00,101.9,101.905,101.88,101.89,22800000.0
2008-05-09 12:45:00,101.89,101.92,101.89,101.9,50900000.0
2008-05-09 12:46:00,101.91,101.93,101.9,101.915,33600000.0
2008-05-09 12:47:00,101.915,101.94,101.91,101.935,44300000.0
2008-05-09 12:48:00,101.935,101.96,101.935,101.955,43100000.0
2008-05-09 12:49:00,101.955,102.0,101.955,101.98,67800000.0
2008-05-09 12:50:00,101.98,102.005,101.98,102.0,49100000.0
2008-05-09 12:51:00,102.0,102.0,101.95,101.97,42600000.0
2008-05-09 12:52:00,101.97,101.985,101.95,101.98,67400000.0
2008-05-09 12:53:00,101.975,102.0,101.975,101.99,22100000.0
2008-05-09 12:54:00,101.99,102.005,101.97,101.995,42700000.0
2008-05-09 12:55:00,101.99,102.055,101.97,102.015,77100000.0
2008-05-09 12:56:00,102.01,102.02,102.0,102.01,22300000.0
2008-05-09 12:57:00,102.01,102.075,102.0,102.06,40400000.0
2008-05-09 12:58:00,102.06,102.07,101.955,101.98,119200000.0
2008-05-09 12:59:00,101.99,102.05,101.99,102.02,125800000.0
2008-05-09 13:00:00,102.31,102.325,102.15,102.265,221900000.0
2008-05-09 13:01:00,102.27,102.375,102.27,102.295,62400000.0
2008-05-09 13:02:00,102.295,102.335,102.275,102.305,79200000.0
2008-05-09 13:03:00,102.31,102.33,102.28,102.29,33900000.0
2008-05-09 13:04:00,102.285,102.31,102.25,102.28,71100000.0
2008-05-09 13:05:00,102.29,102.3,102.235,102.265,37200000.0
2008-05-09 13:06:00,102.27,102.28,102.235,102.235,32000000.0
2008-05-09 13:07:00,102.23,102.255,102.185,102.255,32500000.0
2008-05-09 13:08:00,102.26,102.275,102.25,102.26,33500000.0
2008-05-09 13:09:00,102.26,102.26,102.21,102.225,44700000.0
2008-05-09 13:10:00,102.225,102.26,102.22,102.245,32200000.0
2008-05-09 13:11:00,102.25,102.27,102.22,102.24,32500000.0
2008-05-09 13:12:00,102.24,102.25,102.235,102.25,19400000.0
2008-05-09 13:13:00,102.25,102.25,102.21,102.22,31700000.0
2008-05-09 13:14:00,102.22,102.245,102.17,102.17,63400000.0
2008-05-09 13:15:00,102.17,102.17,102.12,102.12,45600000.0
2008-05-09 13:16:00,102.125,102.17,102.115,102.165,69100000.0
2008-05-09 13:17:00,102.165,102.165,102.13,102.14,35800000.0
2008-05-09 13:18:00,102.14,102.14,102.12,102.135,61800000.0
2008-05-09 13:19:00,102.13,102.15,102.13,102.14,25300000.0
2008-05-09 13:20:00,102.14,102.16,102.14,102.14,10200000.0
2008-05-09 13:21:00,102.14,102.14,102.08,102.08,32600000.0
2008-05-09 13:22:00,102.085,102.11,102.07,102.105,19900000.0
2008-05-09 13:23:00,102.105,102.105,102.07,102.085,18300000.0
2008-05-09 13:24:00,102.08,102.085,102.03,102.07,51400000.0
2008-05-09 13:25:00,102.07,102.11,102.06,102.08,37900000.0
2008-05-09 13:26:00,102.075,102.105,102.0,102.075,83800000.0
2008-05-09 13:27:00,102.08,102.08,102.005,102.01,51100000.0
2008-05-09 13:28:00,102.01,102.07,102.01,102.07,43700000.0
2008-05-09 13:29:00,102.07,102.075,102.0,102.015,55100000.0
2008-05-09 13:30:00,102.015,102.015,101.995,102.005,30700000.0
2008-05-09 13:31:00,102.0,102.025,102.0,102.015,51400000.0
2008-05-09 13:32:00,102.015,102.03,101.99,102.005,41400000.0
2008-05-09 13:33:00,102.01,102.02,101.98,101.995,43500000.0
2008-05-09 13:34:00,101.99,102.025,101.97,102.01,37200000.0
2008-05-09 13:35:00,102.02,102.03,101.99,102.0,32700000.0
2008-05-09 13:36:00,102.0,102.0,101.96,101.965,18900000.0
2008-05-09 13:37:00,101.975,101.975,101.92,101.935,30500000.0
2008-05-09 13:38:00,101.93,101.96,101.93,101.945,49200000.0
2008-05-09 13:39:00,101.945,101.945,101.9,101.91,19900000.0
2008-05-09 13:40:00,101.91,101.94,101.91,101.93,28600000.0
2008-05-09 13:41:00,101.93,101.94,101.92,101.93,20100000.0
2008-05-09 13:42:00,101.93,101.945,101.93,101.93,30300000.0
2008-05-09 13:43:00,101.93,101.94,101.92,101.92,20400000.0
2008-05-09 13:44:00,101.92,101.93,101.91,101.93,9700000.0
2008-05-09 13:45:00,101.93,101.97,101.93,101.95,42700000.0
2008-05-09 13:46:00,101.95,101.95,101.89,101.89,36200000.0
2008-05-09 13:47:00,101.89,101.92,101.86,101.92,34300000.0
2008-05-09 13:48:00,101.92,101.97,101.91,101.93,30200000.0
2008-05-09 13:49:00,101.93,101.94,101.88,101.89,32700000.0
2008-05-09 13:50:00,101.89,101.91,101.89,101.89,18400000.0
2008-05-09 13:51:00,101.89,101.935,101.88,101.905,33000000.0
2008-05-09 13:52:00,101.89,101.905,101.88,101.88,18600000.0
2008-05-09 13:53:00,101.89,101.97,101.89,101.965,34200000.0
2008-05-09 13:54:00,101.96,101.985,101.955,101.985,37000000.0
2008-05-09 13:55:00,101.985,102.0,101.95,101.985,42400000.0
2008-05-09 13:56:00,101.98,101.995,101.98,101.995,15600000.0
2008-05-09 13:57:00,101.99,101.99,101.89,101.9,38400000.0
2008-05-09 13:58:00,101.9,101.93,101.89,101.89,35800000.0
2008-05-09 13:59:00,101.895,101.92,101.89,101.91,14400000.0
2008-05-09 14:00:00,101.915,101.96,101.91,101.94,46000000.0
2008-05-09 14:01:00,101.94,101.94,101.895,101.92,67500000.0
2008-05-09 14:02:00,101.92,101.93,101.89,101.89,39700000.0
2008-05-09 14:03:00,101.89,101.9,101.88,101.885,16000000.0
2008-05-09 14:04:00,101.88,101.925,101.88,101.91,26000000.0
2008-05-09 14:05:00,101.91,101.92,101.885,101.9,51700000.0
2008-05-09 14:06:00,101.9,101.9,101.89,101.89,30600000.0
2008-05-09 14:07:00,101.89,101.895,101.87,101.87,48900000.0
2008-05-09 14:08:00,101.875,101.9,101.85,101.88,42000000.0
2008-05-09 14:09:00,101.88,101.89,101.86,101.88,34000000.0
2008-05-09 14:10:00,101.88,101.91,101.88,101.89,70800000.0
2008-05-09 14:11:00,101.89,101.895,101.875,101.88,64200000.0
2008-05-09 14:12:00,101.88,101.9,101.87,101.87,16700000.0
2008-05-09 14:13:00,101.87,101.87,101.83,101.85,24400000.0
2008-05-09 14:14:00,101.85,101.85,101.83,101.84,24500000.0
2008-05-09 14:15:00,101.845,101.845,101.82,101.84,29500000.0
2008-05-09 14:16:00,101.84,101.875,101.83,101.845,35600000.0
2008-05-09 14:17:00,101.845,101.88,101.84,101.88,24300000.0
2008-05-09 14:18:00,101.88,101.9,101.86,101.9,35100000.0
2008-05-09 14:19:00,101.9,101.9,101.83,101.84,50400000.0
2008-05-09 14:20:00,101.84,101.84,101.81,101.81,32800000.0
2008-05-09 14:21:00,101.81,101.81,101.78,101.8,32200000.0
2008-05-09 14:22:00,101.8,101.81,101.79,101.8,59500000.0
2008-05-09 14:23:00,101.79,101.79,101.73,101.74,49800000.0
2008-05-09 14:24:00,101.74,101.74,101.715,101.73,47700000.0
2008-05-09 14:25:00,101.74,101.81,101.74,101.79,58400000.0
2008-05-09 14:26:00,101.79,101.82,101.76,101.77,74600000.0
2008-05-09 14:27:00,101.78,101.805,101.77,101.8,51300000.0
2008-05-09 14:28:00,101.8,101.82,101.76,101.77,51200000.0
2008-05-09 14:29:00,101.77,101.78,101.63,101.65,126400000.0
2008-05-09 14:30:00,101.67,101.9,101.67,101.78,210500000.0
2008-05-09 14:31:00,101.79,101.88,101.77,101.87,72500000.0
2008-05-09 14:32:00,101.87,101.92,101.83,101.84,39600000.0
2008-05-09 14:33:00,101.84,101.89,101.79,101.89,57500000.0
2008-05-09 14:34:00,101.885,101.995,101.885,101.99,66300000.0
2008-05-09 14:35:00,102.0,102.03,101.93,101.94,120100000.0
2008-05-09 14:36:00,101.94,101.97,101.885,101.89,164900000.0
2008-05-09 14:37:00,101.89,101.92,101.87,101.9,131600000.0
2008-05-09 14:38:00,101.9,101.96,101.875,101.96,57200000.0
2008-05-09 14:39:00,101.965,101.995,101.9,101.905,63800000.0
2008-05-09 14:40:00,101.905,101.94,101.87,101.94,47200000.0
2008-05-09 14:41:00,101.935,101.955,101.905,101.95,45200000.0
2008-05-09 14:42:00,101.95,102.065,101.95,102.055,67900000.0
2008-05-09 14:43:00,102.055,102.13,102.03,102.12,53800000.0
2008-05-09 14:44:00,102.12,102.12,102.03,102.1,85900000.0
2008-05-09 14:45:00,102.1,102.12,102.055,102.1,57200000.0
2008-05-09 14:46:00,102.1,102.15,102.1,102.15,67100000.0
2008-05-09 14:47:00,102.15,102.22,102.15,102.17,54600000.0
2008-05-09 14:48:00,102.17,102.18,102.09,102.11,54000000.0
2008-05-09 14:49:00,102.11,102.17,102.11,102.165,51200000.0
2008-05-09 14:50:00,102.16,102.185,102.14,102.17,51600000.0
2008-05-09 14:51:00,102.17,102.205,102.155,102.2,42400000.0
2008-05-09 14:52:00,102.205,102.225,102.19,102.215,49100000.0
2008-05-09 14:53:00,102.225,102.26,102.21,102.25,35800000.0
2008-05-09 14:54:00,102.25,102.25,102.22,102.24,30600000.0
2008-05-09 14:55:00,102.24,102.25,102.225,102.23,86400000.0
2008-05-09 14:56:00,102.23,102.25,102.2,102.25,86400000.0
2008-05-09 14:57:00,102.25,102.26,102.21,102.225,42500000.0
2008-05-09 14:58:00,102.225,102.28,102.19,102.28,51000000.0
2008-05-09 14:59:00,102.28,102.3,102.27,102.3,29000000.0
2008-05-09 15:00:00,102.3,102.32,102.255,102.27,59600000.0
2008-05-09 15:01:00,102.27,102.33,102.27,102.29,53300000.0
2008-05-09 15:02:00,102.29,102.36,102.285,102.35,71900000.0
2008-05-09 15:03:00,102.35,102.38,102.29,102.29,77500000.0
2008-05-09 15:04:00,102.295,102.315,102.29,102.31,49400000.0
2008-05-09 15:05:00,102.31,102.34,102.28,102.28,69300000.0
2008-05-09 15:06:00,102.28,102.315,102.27,102.295,99000000.0
2008-05-09 15:07:00,102.29,102.31,102.27,102.29,39200000.0
2008-05-09 15:08:00,102.295,102.31,102.29,102.295,37400000.0
2008-05-09 15:09:00,102.29,102.295,102.235,102.25,51400000.0
2008-05-09 15:10:00,102.245,102.275,102.24,102.25,36300000.0
2008-05-09 15:11:00,102.25,102.27,102.22,102.23,46600000.0
2008-05-09 15:12:00,102.23,102.26,102.23,102.26,16700000.0
2008-05-09 15:13:00,102.26,102.28,102.255,102.28,24100000.0
2008-05-09 15:14:00,102.28,102.295,102.235,102.29,50200000.0
2008-05-09 15:15:00,102.29,102.32,102.265,102.32,56300000.0
2008-05-09 15:16:00,102.32,102.365,102.31,102.365,37700000.0
2008-05-09 15:17:00,102.36,102.385,102.325,102.35,60300000.0
2008-05-09 15:18:00,102.35,102.375,102.32,102.32,45400000.0
2008-05-09 15:19:00,102.32,102.32,102.28,102.28,29000000.0
2008-05-09 15:20:00,102.28,102.28,102.28,102.28,18600000.0
2008-05-09 15:21:00,102.28,102.315,102.26,102.31,29200000.0
2008-05-09 15:22:00,102.31,102.34,102.31,102.34,17700000.0
2008-05-09 15:23:00,102.345,102.35,102.31,102.31,21500000.0
2008-05-09 15:24:00,102.31,102.31,102.275,102.29,26200000.0
2008-05-09 15:25:00,102.29,102.3,102.27,102.3,14800000.0
2008-05-09 15:26:00,102.3,102.3,102.29,102.3,16000000.0
2008-05-09 15:27:00,102.3,102.33,102.3,102.33,29900000.0
2008-05-09 15:28:00,102.33,102.33,102.305,102.315,31100000.0
2008-05-09 15:29:00,102.31,102.36,102.31,102.35,70200000.0
2008-05-09 15:30:00,102.35,102.4,102.35,102.37,86400000.0
2008-05-09 15:31:00,102.365,102.385,102.35,102.36,65300000.0
2008-05-09 15:32:00,102.36,102.36,102.29,102.29,32200000.0
2008-05-09 15:33:00,102.29,102.29,102.255,102.28,44800000.0
2008-05-09 15:34:00,102.28,102.32,102.28,102.3,31000000.0
2008-05-09 15:35:00,102.3,102.31,102.275,102.31,31700000.0
2008-05-09 15:36:00,102.31,102.31,102.26,102.26,23600000.0
2008-05-09 15:37:00,102.275,102.28,102.25,102.28,29500000.0
2008-05-09 15:38:00,102.28,102.31,102.275,102.3,62500000.0
2008-05-09 15:39:00,102.3,102.34,102.3,102.33,73000000.0
2008-05-09 15:40:00,102.335,102.34,102.31,102.31,30600000.0
2008-05-09 15:41:00,102.315,102.32,102.29,102.31,60700000.0
2008-05-09 15:42:00,102.31,102.33,102.31,102.33,11000000.0
2008-05-09 15:43:00,102.33,102.34,102.29,102.34,53000000.0
2008-05-09 15:44:00,102.34,102.35,102.3,102.31,31200000.0
2008-05-09 15:45:00,102.31,102.33,102.28,102.33,78400000.0
2008-05-09 15:46:00,102.33,102.38,102.32,102.35,85700000.0
2008-05-09 15:47:00,102.355,102.37,102.34,102.36,32800000.0
2008-05-09 15:48:00,102.36,102.365,102.33,102.35,73600000.0
2008-05-09 15:49:00,102.35,102.38,102.34,102.38,30600000.0
2008-05-09 15:50:00,102.38,102.41,102.36,102.395,59100000.0
2008-05-09 15:51:00,102.4,102.41,102.37,102.4,76200000.0
2008-05-09 15:52:00,102.4,102.45,102.39,102.42,64600000.0
2008-05-09 15:53:00,102.43,102.45,102.41,102.45,42100000.0
2008-05-09 15:54:00,102.45,102.49,102.43,102.47,93800000.0
2008-05-09 15:55:00,102.47,102.52,102.45,102.51,61800000.0
2008-05-09 15:56:00,102.51,102.52,102.49,102.49,82800000.0
2008-05-09 15:57:00,102.495,102.545,102.49,102.515,46300000.0
2008-05-09 15:58:00,102.505,102.52,102.465,102.465,38200000.0
2008-05-09 15:59:00,102.465,102.475,102.405,102.415,64100000.0
2008-05-09 16:00:00,102.43,102.455,102.405,102.45,43500000.0
2008-05-09 16:01:00,102.445,102.495,102.445,102.48,41000000.0
2008-05-09 16:02:00,102.49,102.535,102.49,102.53,40500000.0
2008-05-09 16:03:00,102.535,102.56,102.485,102.53,70100000.0
2008-05-09 16:04:00,102.53,102.56,102.52,102.55,55700000.0
2008-05-09 16:05:00,102.55,102.56,102.51,102.535,39100000.0
2008-05-09 16:06:00,102.545,102.555,102.525,102.55,33400000.0
2008-05-09 16:07:00,102.55,102.55,102.51,102.52,53400000.0
2008-05-09 16:08:00,102.515,102.54,102.5,102.54,47600000.0
2008-05-09 16:09:00,102.54,102.54,102.48,102.485,61800000.0
2008-05-09 16:10:00,102.485,102.495,102.425,102.445,45100000.0
2008-05-09 16:11:00,102.45,102.48,102.425,102.45,51400000.0
2008-05-09 16:12:00,102.44,102.465,102.435,102.46,32300000.0
2008-05-09 16:13:00,102.46,102.54,102.46,102.47,57100000.0
2008-05-09 16:14:00,102.47,102.49,102.43,102.435,47200000.0
2008-05-09 16:15:00,102.44,102.495,102.44,102.45,46900000.0
2008-05-09 16:16:00,102.46,102.465,102.44,102.46,53600000.0
2008-05-09 16:17:00,102.46,102.515,102.44,102.505,72300000.0
2008-05-09 16:18:00,102.515,102.515,102.47,102.48,56700000.0
2008-05-09 16:19:00,102.48,102.54,102.44,102.535,52300000.0
2008-05-09 16:20:00,102.535,102.55,102.465,102.53,44700000.0
2008-05-09 16:21:00,102.53,102.53,102.44,102.45,49100000.0
2008-05-09 16:22:00,102.46,102.53,102.42,102.48,41100000.0
2008-05-09 16:23:00,102.48,102.505,102.43,102.46,47000000.0
2008-05-09 16:24:00,102.46,102.49,102.44,102.475,27100000.0
2008-05-09 16:25:00,102.475,102.48,102.44,102.45,45400000.0
2008-05-09 16:26:00,102.45,102.48,102.45,102.45,15000000.0
2008-05-09 16:27:00,102.45,102.48,102.43,102.45,36400000.0
2008-05-09 16:28:00,102.44,102.46,102.41,102.46,51600000.0
2008-05-09 16:29:00,102.45,102.48,102.41,102.43,39400000.0
2008-05-09 16:30:00,102.43,102.5,102.42,102.465,55200000.0
2008-05-09 16:31:00,102.48,102.56,102.465,102.555,66300000.0
2008-05-09 16:32:00,102.555,102.59,102.515,102.54,70100000.0
2008-05-09 16:33:00,102.535,102.58,102.525,102.58,47300000.0
2008-05-09 16:34:00,102.58,102.61,102.55,102.58,58700000.0
2008-05-09 16:35:00,102.59,102.615,102.57,102.6,43600000.0
2008-05-09 16:36:00,102.6,102.62,102.59,102.605,43200000.0
2008-05-09 16:37:00,102.6,102.61,102.6,102.605,27400000.0
2008-05-09 16:38:00,102.605,102.61,102.59,102.595,15900000.0
2008-05-09 16:39:00,102.605,102.68,102.605,102.67,53400000.0
2008-05-09 16:40:00,102.675,102.755,102.675,102.68,59200000.0
2008-05-09 16:41:00,102.68,102.69,102.65,102.66,54300000.0
2008-05-09 16:42:00,102.665,102.69,102.63,102.66,31500000.0
2008-05-09 16:43:00,102.66,102.71,102.66,102.68,41800000.0
2008-05-09 16:44:00,102.675,102.7,102.65,102.66,35900000.0
2008-05-09 16:45:00,102.66,102.7,102.66,102.69,52100000.0
2008-05-09 16:46:00,102.695,102.83,102.69,102.83,68900000.0
2008-05-09 16:47:00,102.83,102.845,102.77,102.77,80300000.0
2008-05-09 16:48:00,102.77,102.805,102.76,102.785,60400000.0
2008-05-09 16:49:00,102.78,102.81,102.765,102.77,39600000.0
2008-05-09 16:50:00,102.77,102.82,102.77,102.81,51300000.0
2008-05-09 16:51:00,102.81,102.81,102.74,102.78,68300000.0
2008-05-09 16:52:00,102.785,102.82,102.76,102.78,46200000.0
2008-05-09 16:53:00,102.78,102.81,102.755,102.785,48400000.0
2008-05-09 16:54:00,102.78,102.805,102.77,102.77,61800000.0
2008-05-09 16:55:00,102.77,102.77,102.695,102.7,40400000.0
2008-05-09 16:56:00,102.705,102.72,102.675,102.69,54200000.0
2008-05-09 16:57:00,102.695,102.705,102.67,102.69,39800000.0
2008-05-09 16:58:00,102.69,102.69,102.62,102.655,45800000.0
2008-05-09 16:59:00,102.66,102.67,102.535,102.56,121800000.0
2008-05-09 17:00:00,102.56,102.56,102.48,102.545,75900000.0
2008-05-09 17:01:00,102.545,102.56,102.52,102.52,58000000.0
2008-05-09 17:02:00,102.525,102.545,102.495,102.495,66700000.0
2008-05-09 17:03:00,102.5,102.545,102.5,102.53,47200000.0
2008-05-09 17:04:00,102.53,102.585,102.52,102.55,63800000.0
2008-05-09 17:05:00,102.55,102.56,102.52,102.525,33200000.0
2008-05-09 17:06:00,102.53,102.535,102.51,102.53,34400000.0
2008-05-09 17:07:00,102.52,102.585,102.52,102.58,58200000.0
2008-05-09 17:08:00,102.585,102.595,102.57,102.58,37200000.0
2008-05-09 17:09:00,102.57,102.61,102.54,102.54,61300000.0
2008-05-09 17:10:00,102.54,102.56,102.52,102.535,20800000.0
2008-05-09 17:11:00,102.535,102.55,102.5,102.52,29700000.0
2008-05-09 17:12:00,102.52,102.525,102.5,102.505,46000000.0
2008-05-09 17:13:00,102.505,102.515,102.48,102.5,41400000.0
2008-05-09 17:14:00,102.5,102.515,102.44,102.46,69300000.0
2008-05-09 17:15:00,102.46,102.47,102.445,102.46,57100000.0
2008-05-09 17:16:00,102.46,102.47,102.45,102.465,40000000.0
2008-05-09 17:17:00,102.465,102.51,102.46,102.5,49600000.0
2008-05-09 17:18:00,102.505,102.505,102.465,102.475,47900000.0
2008-05-09 17:19:00,102.465,102.48,102.43,102.45,67200000.0
2008-05-09 17:20:00,102.45,102.475,102.44,102.445,37300000.0
2008-05-09 17:21:00,102.445,102.45,102.415,102.43,31500000.0
2008-05-09 17:22:00,102.42,102.435,102.37,102.38,29500000.0
2008-05-09 17:23:00,102.38,102.395,102.33,102.365,33600000.0
2008-05-09 17:24:00,102.365,102.39,102.35,102.39,62000000.0
2008-05-09 17:25:00,102.39,102.425,102.375,102.42,38700000.0
2008-05-09 17:26:00,102.425,102.48,102.42,102.47,29500000.0
2008-05-09 17:27:00,102.47,102.48,102.44,102.48,40200000.0
2008-05-09 17:28:00,102.48,102.52,102.47,102.48,39100000.0
2008-05-09 17:29:00,102.48,102.5,102.46,102.47,46500000.0
2008-05-09 17:30:00,102.47,102.51,102.47,102.495,50800000.0
2008-05-09 17:31:00,102.495,102.5,102.445,102.45,32600000.0
2008-05-09 17:32:00,102.45,102.45,102.38,102.39,36700000.0
2008-05-09 17:33:00,102.4,102.41,102.36,102.395,53900000.0
2008-05-09 17:34:00,102.39,102.395,102.365,102.37,34200000.0
2008-05-09 17:35:00,102.37,102.42,102.37,102.385,32300000.0
2008-05-09 17:36:00,102.39,102.405,102.34,102.35,34300000.0
2008-05-09 17:37:00,102.35,102.43,102.32,102.39,44900000.0
2008-05-09 17:38:00,102.38,102.38,102.3,102.33,51400000.0
2008-05-09 17:39:00,102.33,102.36,102.315,102.33,48100000.0
2008-05-09 17:40:00,102.335,102.36,102.285,102.32,34500000.0
2008-05-09 17:41:00,102.32,102.34,102.295,102.325,37200000.0
2008-05-09 17:42:00,102.32,102.335,102.31,102.33,42200000.0
2008-05-09 17:43:00,102.32,102.325,102.305,102.31,19400000.0
2008-05-09 17:44:00,102.32,102.34,102.295,102.3,33700000.0
2008-05-09 17:45:00,102.295,102.315,102.26,102.27,53800000.0
2008-05-09 17:46:00,102.27,102.27,102.195,102.21,35200000.0
2008-05-09 17:47:00,102.21,102.27,102.2,102.26,36600000.0
2008-05-09 17:48:00,102.27,102.32,102.27,102.32,26200000.0
2008-05-09 17:49:00,102.32,102.33,102.295,102.295,22000000.0
2008-05-09 17:50:00,102.3,102.305,102.265,102.275,19200000.0
2008-05-09 17:51:00,102.275,102.29,102.26,102.26,30900000.0
2008-05-09 17:52:00,102.265,102.28,102.24,102.24,21000000.0
2008-05-09 17:53:00,102.245,102.275,102.245,102.27,36400000.0
2008-05-09 17:54:00,102.265,102.325,102.265,102.295,30400000.0
2008-05-09 17:55:00,102.3,102.335,102.3,102.315,35000000.0
2008-05-09 17:56:00,102.325,102.35,102.315,102.34,27100000.0
2008-05-09 17:57:00,102.34,102.35,102.33,102.34,19600000.0
2008-05-09 17:58:00,102.34,102.375,102.34,102.37,57100000.0
2008-05-09 17:59:00,102.37,102.38,102.35,102.36,73400000.0
2008-05-09 18:00:00,102.36,102.435,102.36,102.38,44200000.0
2008-05-09 18:01:00,102.38,102.385,102.36,102.38,32900000.0
2008-05-09 18:02:00,102.375,102.41,102.375,102.4,29400000.0
2008-05-09 18:03:00,102.4,102.44,102.4,102.44,16100000.0
2008-05-09 18:04:00,102.44,102.44,102.42,102.425,19500000.0
2008-05-09 18:05:00,102.42,102.43,102.39,102.4,27700000.0
2008-05-09 18:06:00,102.405,102.41,102.385,102.41,15800000.0
2008-05-09 18:07:00,102.41,102.425,102.395,102.42,21100000.0
2008-05-09 18:08:00,102.41,102.44,102.41,102.435,7600000.0
2008-05-09 18:09:00,102.43,102.435,102.395,102.415,31900000.0
2008-05-09 18:10:00,102.42,102.445,102.415,102.44,28400000.0
2008-05-09 18:11:00,102.44,102.49,102.44,102.465,25700000.0
2008-05-09 18:12:00,102.455,102.46,102.44,102.445,16200000.0
2008-05-09 18:13:00,102.45,102.45,102.41,102.44,27300000.0
2008-05-09 18:14:00,102.435,102.445,102.42,102.445,20500000.0
2008-05-09 18:15:00,102.45,102.45,102.395,102.4,24600000.0
2008-05-09 18:16:00,102.4,102.4,102.35,102.37,27800000.0
2008-05-09 18:17:00,102.37,102.37,102.36,102.36,24600000.0
2008-05-09 18:18:00,102.36,102.36,102.33,102.33,11200000.0
2008-05-09 18:19:00,102.33,102.415,102.3,102.38,66900000.0
2008-05-09 18:20:00,102.385,102.405,102.38,102.4,35900000.0
2008-05-09 18:21:00,102.4,102.41,102.365,102.395,25300000.0
2008-05-09 18:22:00,102.39,102.39,102.36,102.36,14700000.0
2008-05-09 18:23:00,102.375,102.38,102.345,102.35,35100000.0
2008-05-09 18:24:00,102.34,102.36,102.34,102.34,21100000.0
2008-05-09 18:25:00,102.34,102.35,102.33,102.34,22400000.0
2008-05-09 18:26:00,102.34,102.36,102.34,102.355,17400000.0
2008-05-09 18:27:00,102.35,102.37,102.34,102.365,25500000.0
2008-05-09 18:28:00,102.37,102.375,102.36,102.37,11400000.0
2008-05-09 18:29:00,102.37,102.375,102.31,102.32,52000000.0
2008-05-09 18:30:00,102.32,102.34,102.32,102.33,50600000.0
2008-05-09 18:31:00,102.33,102.33,102.31,102.33,47300000.0
2008-05-09 18:32:00,102.33,102.33,102.27,102.27,12600000.0
2008-05-09 18:33:00,102.28,102.3,102.2,102.21,44800000.0
2008-05-09 18:34:00,102.21,102.21,102.17,102.19,44000000.0
2008-05-09 18:35:00,102.19,102.245,102.18,102.245,22600000.0
2008-05-09 18:36:00,102.25,102.28,102.25,102.275,17400000.0
2008-05-09 18:37:00,102.28,102.285,102.265,102.265,9400000.0
2008-05-09 18:38:00,102.27,102.27,102.245,102.27,19500000.0
2008-05-09 18:39:00,102.27,102.335,102.27,102.335,27400000.0
2008-05-09 18:40:00,102.335,102.34,102.315,102.32,17300000.0
2008-05-09 18:41:00,102.31,102.325,102.31,102.325,4600000.0
2008-05-09 18:42:00,102.325,102.33,102.31,102.325,21600000.0
2008-05-09 18:43:00,102.33,102.34,102.325,102.335,10900000.0
2008-05-09 18:44:00,102.33,102.35,102.33,102.35,7600000.0
2008-05-09 18:45:00,102.355,102.355,102.34,102.35,12400000.0
2008-05-09 18:46:00,102.35,102.36,102.32,102.33,21400000.0
2008-05-09 18:47:00,102.33,102.335,102.315,102.33,13200000.0
2008-05-09 18:48:00,102.33,102.4,102.32,102.4,22600000.0
2008-05-09 18:49:00,102.39,102.4,102.36,102.375,28600000.0
2008-05-09 18:50:00,102.38,102.38,102.355,102.365,11800000.0
2008-05-09 18:51:00,102.36,102.37,102.36,102.37,2400000.0
2008-05-09 18:52:00,102.365,102.395,102.355,102.375,23700000.0
2008-05-09 18:53:00,102.37,102.37,102.305,102.325,18000000.0
2008-05-09 18:54:00,102.32,102.355,102.32,102.34,20400000.0
2008-05-09 18:55:00,102.345,102.355,102.275,102.315,29500000.0
2008-05-09 18:56:00,102.31,102.32,102.29,102.3,13400000.0
2008-05-09 18:57:00,102.305,102.32,102.28,102.295,24700000.0
2008-05-09 18:58:00,102.3,102.325,102.295,102.315,20600000.0
2008-05-09 18:59:00,102.315,102.325,102.27,102.28,36500000.0
2008-05-09 19:00:00,102.28,102.3,102.245,102.29,26800000.0
2008-05-09 19:01:00,102.29,102.3,102.265,102.27,28200000.0
2008-05-09 19:02:00,102.28,102.29,102.255,102.29,15800000.0
2008-05-09 19:03:00,102.29,102.32,102.29,102.31,10500000.0
2008-05-09 19:04:00,102.3,102.32,102.3,102.31,15200000.0
2008-05-09 19:05:00,102.31,102.31,102.3,102.305,6800000.0
2008-05-09 19:06:00,102.3,102.305,102.29,102.3,13600000.0
2008-05-09 19:07:00,102.3,102.305,102.29,102.295,18600000.0
2008-05-09 19:08:00,102.29,102.33,102.29,102.31,27700000.0
2008-05-09 19:09:00,102.31,102.315,102.245,102.26,33800000.0
2008-05-09 19:10:00,102.26,102.28,102.25,102.28,29000000.0
2008-05-09 19:11:00,102.28,102.29,102.265,102.27,13000000.0
2008-05-09 19:12:00,102.26,102.27,102.225,102.225,14100000.0
2008-05-09 19:13:00,102.23,102.235,102.225,102.23,14200000.0
2008-05-09 19:14:00,102.23,102.24,102.23,102.23,7000000.0
2008-05-09 19:15:00,102.225,102.245,102.21,102.245,23900000.0
2008-05-09 19:16:00,102.24,102.265,102.23,102.265,21000000.0
2008-05-09 19:17:00,102.265,102.275,102.25,102.25,19000000.0
2008-05-09 19:18:00,102.26,102.275,102.25,102.265,11200000.0
2008-05-09 19:19:00,102.27,102.305,102.27,102.29,19100000.0
2008-05-09 19:20:00,102.3,102.32,102.25,102.25,29300000.0
2008-05-09 19:21:00,102.255,102.27,102.205,102.235,33100000.0
2008-05-09 19:22:00,102.24,102.245,102.235,102.235,9300000.0
2008-05-09 19:23:00,102.24,102.26,102.24,102.26,7400000.0
2008-05-09 19:24:00,102.275,102.295,102.265,102.29,11100000.0
2008-05-09 19:25:00,102.295,102.315,102.295,102.3,7800000.0
2008-05-09 19:26:00,102.295,102.305,102.25,102.265,22400000.0
2008-05-09 19:27:00,102.275,102.28,102.265,102.28,6600000.0
2008-05-09 19:28:00,102.275,102.29,102.27,102.285,10800000.0
2008-05-09 19:29:00,102.29,102.29,102.275,102.28,12800000.0
2008-05-09 19:30:00,102.275,102.275,102.27,102.27,5400000.0
2008-05-09 19:31:00,102.26,102.26,102.22,102.225,32200000.0
2008-05-09 19:32:00,102.23,102.25,102.185,102.2,25300000.0
2008-05-09 19:33:00,102.185,102.19,102.135,102.135,28700000.0
2008-05-09 19:34:00,102.135,102.2,102.135,102.195,15500000.0
2008-05-09 19:35:00,102.205,102.215,102.175,102.215,23700000.0
2008-05-09 19:36:00,102.21,102.245,102.205,102.24,19100000.0
2008-05-09 19:37:00,102.245,102.245,102.23,102.235,6100000.0
2008-05-09 19:38:00,102.235,102.285,102.235,102.28,21000000.0
2008-05-09 19:39:00,102.285,102.29,102.21,102.22,32200000.0
2008-05-09 19:40:00,102.22,102.22,102.19,102.195,69500000.0
2008-05-09 19:41:00,102.195,102.195,102.15,102.165,24000000.0
2008-05-09 19:42:00,102.16,102.165,102.135,102.15,19700000.0
2008-05-09 19:43:00,102.16,102.175,102.16,102.165,15800000.0
2008-05-09 19:44:00,102.18,102.205,102.155,102.17,28200000.0
2008-05-09 19:45:00,102.17,102.185,102.165,102.17,16400000.0
2008-05-09 19:46:00,102.165,102.235,102.165,102.22,55400000.0
2008-05-09 19:47:00,102.22,102.23,102.205,102.225,21600000.0
2008-05-09 19:48:00,102.225,102.225,102.21,102.22,28400000.0
2008-05-09 19:49:00,102.21,102.24,102.21,102.24,29300000.0
2008-05-09 19:50:00,102.24,102.26,102.225,102.25,37800000.0
2008-05-09 19:51:00,102.245,102.25,102.23,102.235,11000000.0
2008-05-09 19:52:00,102.24,102.24,102.22,102.22,9900000.0
2008-05-09 19:53:00,102.22,102.235,102.185,102.185,24200000.0
2008-05-09 19:54:00,102.185,102.21,102.16,102.17,32000000.0
2008-05-09 19:55:00,102.18,102.2,102.175,102.19,22600000.0
2008-05-09 19:56:00,102.19,102.235,102.19,102.235,22300000.0
2008-05-09 19:57:00,102.24,102.27,102.24,102.255,32700000.0
2008-05-09 19:58:00,102.26,102.27,102.23,102.245,27100000.0
2008-05-09 19:59:00,102.255,102.28,102.25,102.27,10200000.0
2008-05-09 20:00:00,102.275,102.28,102.255,102.26,20100000.0
2008-05-09 20:01:00,102.265,102.275,102.26,102.275,11200000.0
2008-05-09 20:02:00,102.27,102.3,102.26,102.3,27200000.0
2008-05-09 20:03:00,102.29,102.295,102.275,102.28,17300000.0
2008-05-09 20:04:00,102.28,102.305,102.28,102.285,8000000.0
2008-05-09 20:05:00,102.285,102.285,102.25,102.26,15900000.0
2008-05-09 20:06:00,102.26,102.265,102.26,102.26,8000000.0
2008-05-09 20:07:00,102.26,102.265,102.24,102.24,16000000.0
2008-05-09 20:08:00,102.24,102.25,102.23,102.24,15600000.0
2008-05-09 20:09:00,102.24,102.25,102.24,102.25,10500000.0
2008-05-09 20:10:00,102.25,102.27,102.25,102.26,12700000.0
2008-05-09 20:11:00,102.265,102.27,102.225,102.255,21200000.0
2008-05-09 20:12:00,102.26,102.26,102.255,102.26,6000000.0
2008-05-09 20:13:00,102.26,102.26,102.24,102.24,13600000.0
2008-05-09 20:14:00,102.24,102.25,102.235,102.235,19600000.0
2008-05-09 20:15:00,102.24,102.305,102.24,102.285,25600000.0
2008-05-09 20:16:00,102.28,102.29,102.28,102.285,8900000.0
2008-05-09 20:17:00,102.29,102.35,102.285,102.35,7600000.0
2008-05-09 20:18:00,102.345,102.36,102.28,102.3,33000000.0
2008-05-09 20:19:00,102.295,102.3,102.265,102.295,14800000.0
2008-05-09 20:20:00,102.29,102.305,102.24,102.245,22100000.0
2008-05-09 20:21:00,102.26,102.3,102.24,102.3,17100000.0
2008-05-09 20:22:00,102.31,102.31,102.27,102.295,26000000.0
2008-05-09 20:23:00,102.29,102.31,102.29,102.31,16600000.0
2008-05-09 20:24:00,102.31,102.315,102.28,102.28,36200000.0
2008-05-09 20:25:00,102.285,102.315,102.28,102.305,20800000.0
2008-05-09 20:26:00,102.3,102.31,102.285,102.285,19100000.0
2008-05-09 20:27:00,102.295,102.305,102.21,102.23,46600000.0
2008-05-09 20:28:00,102.235,102.235,102.2,102.215,36100000.0
2008-05-09 20:29:00,102.21,102.25,102.21,102.245,11200000.0
2008-05-09 20:30:00,102.245,102.245,102.22,102.225,31000000.0
2008-05-09 20:31:00,102.23,102.23,102.21,102.21,26000000.0
2008-05-09 20:32:00,102.21,102.225,102.21,102.22,43400000.0
2008-05-09 20:33:00,102.22,102.255,102.22,102.25,33500000.0
2008-05-09 20:34:00,102.25,102.25,102.215,102.225,13900000.0
2008-05-09 20:35:00,102.22,102.25,102.22,102.25,12200000.0
2008-05-09 20:36:00,102.25,102.265,102.25,102.265,41400000.0
2008-05-09 20:37:00,102.26,102.27,102.26,102.26,41100000.0
2008-05-09 20:38:00,102.26,102.265,102.25,102.25,20200000.0
2008-05-09 20:39:00,102.23,102.235,102.2,102.21,67400000.0
2008-05-09 20:40:00,102.215,102.215,102.205,102.21,21500000.0
2008-05-09 20:41:00,102.21,102.21,102.205,102.21,21700000.0
2008-05-09 20:42:00,102.21,102.21,102.16,102.18,30900000.0
2008-05-09 20:43:00,102.185,102.195,102.18,102.19,15800000.0
2008-05-09 20:44:00,102.195,102.2,102.155,102.16,24300000.0
2008-05-09 20:45:00,102.165,102.18,102.16,102.175,18200000.0
2008-05-09 20:46:00,102.18,102.2,102.18,102.185,32800000.0
2008-05-09 20:47:00,102.19,102.215,102.19,102.215,14600000.0
2008-05-09 20:48:00,102.21,102.22,102.18,102.2,59800000.0
2008-05-09 20:49:00,102.19,102.205,102.17,102.17,54980181.0
2008-05-09 20:50:00,102.17,102.195,102.16,102.195,37200000.0
2008-05-09 20:51:00,102.19,102.21,102.17,102.19,40900000.0
2008-05-09 20:52:00,102.205,102.215,102.19,102.205,11600000.0
2008-05-09 20:53:00,102.205,102.22,102.2,102.2,47100000.0
2008-05-09 20:54:00,102.205,102.25,102.2,102.22,61400000.0
2008-05-09 20:55:00,102.22,102.295,102.21,102.27,179100000.0
2008-05-09 20:56:00,102.27,102.29,102.265,102.285,55500000.0
2008-05-09 20:57:00,102.285,102.29,102.28,102.28,23100000.0
2008-05-09 20:58:00,102.28,102.3,102.28,102.29,75400000.0
2008-05-09 20:59:00,102.29,102.3,102.255,102.255,69900000.0
2008-05-09 21:00:00,102.27,102.315,102.255,102.255,60700000.0
2008-05-09 21:01:00,102.255,102.265,102.215,102.255,23800000.0
2008-05-09 21:02:00,102.25,102.25,102.215,102.225,32100000.0
2008-05-09 21:03:00,102.24,102.25,102.215,102.235,12400000.0
2008-05-09 21:04:00,102.24,102.255,102.24,102.24,10600000.0
2008-05-09 21:05:00,102.24,102.275,102.24,102.275,30700000.0
2008-05-09 21:06:00,102.27,102.28,102.255,102.265,22900000.0
2008-05-09 21:07:00,102.265,102.28,102.265,102.28,7000000.0
2008-05-09 21:08:00,102.28,102.28,102.24,102.25,8700000.0
2008-05-09 21:09:00,102.25,102.27,102.25,102.27,6500000.0
2008-05-09 21:10:00,102.255,102.27,102.23,102.25,22700000.0
2008-05-09 21:11:00,102.25,102.27,102.24,102.27,14600000.0
2008-05-09 21:13:00,102.25,102.25,102.24,102.25,22900000.0
2008-05-09 21:14:00,102.25,102.25,102.25,102.25,5200000.0
2008-05-09 21:15:00,102.25,102.26,102.23,102.26,29300000.0
2008-05-09 21:16:00,102.26,102.26,102.225,102.23,11700000.0
2008-05-09 21:17:00,102.235,102.26,102.235,102.245,20000000.0
2008-05-09 21:18:00,102.245,102.25,102.245,102.25,4000000.0
2008-05-09 21:19:00,102.25,102.255,102.24,102.25,26000000.0
2008-05-09 21:20:00,102.25,102.265,102.25,102.265,9400000.0
2008-05-09 21:21:00,102.26,102.265,102.26,102.26,5600000.0
2008-05-09 21:22:00,102.265,102.265,102.23,102.245,21600000.0
2008-05-09 21:23:00,102.25,102.275,102.245,102.27,10400000.0
2008-05-09 21:24:00,102.27,102.27,102.27,102.27,1200000.0
2008-05-09 21:25:00,102.27,102.28,102.26,102.26,35000000.0
2008-05-09 21:26:00,102.27,102.27,102.25,102.27,19600000.0
2008-05-09 21:27:00,102.27,102.27,102.27,102.27,7000000.0
2008-05-09 21:28:00,102.27,102.275,102.26,102.26,10200000.0
2008-05-09 21:29:00,102.26,102.265,102.26,102.26,7400000.0
2008-05-09 21:30:00,102.26,102.295,102.26,102.29,34900000.0
2008-05-09 21:31:00,102.29,102.305,102.285,102.295,47400000.0
2008-05-09 21:32:00,102.295,102.315,102.295,102.31,36600000.0
2008-05-09 21:33:00,102.31,102.325,102.305,102.32,62200000.0
2008-05-09 21:34:00,102.32,102.355,102.32,102.35,40400000.0
2008-05-09 21:35:00,102.35,102.4,102.35,102.39,33700000.0
2008-05-09 21:36:00,102.39,102.39,102.36,102.37,24700000.0
2008-05-09 21:37:00,102.37,102.37,102.35,102.37,9800000.0
2008-05-09 21:38:00,102.37,102.39,102.37,102.38,17000000.0
2008-05-09 21:39:00,102.385,102.395,102.38,102.395,22100000.0
2008-05-09 21:40:00,102.39,102.41,102.39,102.41,14400000.0
2008-05-09 21:41:00,102.415,102.43,102.4,102.4,14000000.0
2008-05-09 21:42:00,102.4,102.43,102.4,102.42,15600000.0
2008-05-09 21:43:00,102.42,102.45,102.42,102.45,6800000.0
2008-05-09 21:44:00,102.435,102.445,102.43,102.43,10800000.0
2008-05-09 21:45:00,102.43,102.44,102.43,102.43,28400000.0
2008-05-09 21:46:00,102.43,102.43,102.38,102.39,107700000.0
2008-05-09 21:47:00,102.39,102.39,102.38,102.385,71100000.0
2008-05-09 21:48:00,102.38,102.4,102.38,102.395,21200000.0
2008-05-09 21:49:00,102.39,102.4,102.38,102.4,24200000.0
2008-05-09 21:50:00,102.405,102.415,102.38,102.38,69600000.0
2008-05-09 21:51:00,102.38,102.395,102.38,102.39,45800000.0
2008-05-09 21:52:00,102.395,102.42,102.38,102.42,23800000.0
2008-05-09 21:53:00,102.42,102.42,102.38,102.38,52500000.0
2008-05-09 21:54:00,102.38,102.39,102.38,102.38,16300000.0
2008-05-09 21:55:00,102.38,102.38,102.38,102.38,7200000.0
2008-05-09 21:56:00,102.38,102.38,102.38,102.38,16800000.0
2008-05-09 21:57:00,102.38,102.38,102.38,102.38,4800000.0
2008-05-09 21:58:00,102.38,102.38,102.38,102.38,12000000.0
2008-05-09 21:59:00,102.38,102.38,102.38,102.38,69300000.0
2008-05-09 22:00:00,102.38,102.4,102.38,102.4,70200000.0
2008-05-09 22:01:00,102.4,102.4,102.38,102.38,62900000.0
2008-05-09 22:02:00,102.38,102.38,102.365,102.37,72200000.0
2008-05-09 22:03:00,102.37,102.38,102.36,102.37,82100000.0
2008-05-09 22:04:00,102.37,102.37,102.36,102.36,15200000.0
2008-05-09 22:05:00,102.36,102.37,102.345,102.345,67800000.0
2008-05-09 22:06:00,102.35,102.35,102.32,102.32,93500000.0
2008-05-09 22:07:00,102.32,102.33,102.32,102.33,190800000.0
2008-05-09 22:08:00,102.34,102.34,102.315,102.315,30700000.0
2008-05-09 22:09:00,102.315,102.32,102.315,102.32,163000000.0
2008-05-09 22:10:00,102.32,102.34,102.32,102.33,68000000.0
2008-05-09 22:11:00,102.33,102.38,102.33,102.365,47600000.0
2008-05-09 22:12:00,102.36,102.38,102.36,102.365,41200000.0
2008-05-09 22:13:00,102.36,102.37,102.36,102.36,46000000.0
2008-05-09 22:14:00,102.36,102.38,102.345,102.345,75700000.0
2008-05-09 22:15:00,102.34,102.35,102.32,102.32,43100000.0
2008-05-09 22:16:00,102.32,102.32,102.29,102.31,91500000.0
2008-05-09 22:17:00,102.305,102.33,102.3,102.3,24700000.0
2008-05-09 22:18:00,102.3,102.31,102.3,102.3,40200000.0
2008-05-09 22:19:00,102.3,102.31,102.28,102.28,106900000.0
2008-05-09 22:20:00,102.28,102.32,102.28,102.3,53900000.0
2008-05-09 22:21:00,102.3,102.33,102.3,102.32,10500000.0
2008-05-09 22:22:00,102.32,102.33,102.305,102.305,40000000.0
2008-05-09 22:23:00,102.31,102.315,102.31,102.315,4500000.0
2008-05-09 22:24:00,102.315,102.315,102.29,102.29,53100000.0
2008-05-09 22:25:00,102.29,102.29,102.285,102.285,9900000.0
2008-05-09 22:26:00,102.285,102.285,102.28,102.28,14700000.0
2008-05-09 22:27:00,102.28,102.28,102.27,102.275,44300000.0
2008-05-09 22:28:00,102.26,102.26,102.225,102.235,52800000.0
2008-05-09 22:29:00,102.245,102.245,102.22,102.22,37100000.0
2008-05-09 22:30:00,102.22,102.25,102.22,102.245,246600000.0
2008-05-09 22:31:00,102.25,102.31,102.25,102.31,74000000.0
2008-05-09 22:32:00,102.31,102.32,102.31,102.32,11000000.0
2008-05-09 22:33:00,102.31,102.33,102.31,102.31,12900000.0
2008-05-09 22:34:00,102.33,102.33,102.31,102.31,5600000.0
2008-05-09 22:35:00,102.31,102.31,102.31,102.31,4400000.0
2008-05-09 22:36:00,102.31,102.33,102.31,102.31,12100000.0
2008-05-09 22:37:00,102.32,102.32,102.28,102.28,67800000.0
2008-05-09 22:38:00,102.28,102.31,102.28,102.31,28500000.0
2008-05-09 22:39:00,102.31,102.31,102.26,102.285,73300000.0
2008-05-09 22:40:00,102.28,102.295,102.25,102.275,46000000.0
2008-05-09 22:41:00,102.275,102.28,102.25,102.25,35200000.0
2008-05-09 22:42:00,102.27,102.27,102.24,102.24,6000000.0
2008-05-09 22:43:00,102.25,102.25,102.22,102.22,25800000.0
2008-05-09 22:44:00,102.22,102.22,102.215,102.215,4400000.0
2008-05-09 22:45:00,102.215,102.22,102.215,102.215,11600000.0
2008-05-09 22:46:00,102.215,102.215,102.195,102.195,15100000.0
2008-05-09 22:47:00,102.195,102.22,102.195,102.22,18000000.0
2008-05-09 22:48:00,102.22,102.22,102.195,102.21,20800000.0
2008-05-09 22:49:00,102.21,102.23,102.2,102.21,50400000.0
2008-05-09 22:50:00,102.22,102.235,102.21,102.23,61600000.0
2008-05-09 22:51:00,102.23,102.23,102.225,102.23,7200000.0
2008-05-09 22:52:00,102.22,102.22,102.215,102.22,5600000.0
2008-05-09 22:53:00,102.22,102.265,102.22,102.265,46400000.0
2008-05-09 22:54:00,102.265,102.265,102.22,102.245,27200000.0
2008-05-09 22:55:00,102.25,102.25,102.21,102.25,38400000.0
2008-05-09 22:56:00,102.24,102.25,102.24,102.25,16800000.0
2008-05-09 22:57:00,102.25,102.26,102.2,102.23,70700000.0
2008-05-09 22:58:00,102.23,102.26,102.225,102.26,38400000.0
2008-05-09 22:59:00,102.24,102.28,102.23,102.25,122700000.0
2008-05-11 23:09:00,102.36,102.37,102.31,102.36,64000000.0
2008-05-11 23:10:00,102.36,102.36,102.34,102.36,46400000.0
2008-05-11 23:11:00,102.36,102.365,102.335,102.35,39200000.0
2008-05-11 23:12:00,102.34,102.365,102.33,102.355,36800000.0
2008-05-11 23:13:00,102.365,102.37,102.27,102.275,44000000.0
2008-05-11 23:14:00,102.3,102.31,102.3,102.3,20800000.0
2008-05-11 23:15:00,102.3,102.3,102.3,102.3,12800000.0
2008-05-11 23:16:00,102.3,102.3,102.3,102.3,3200000.0
2008-05-11 23:17:00,102.3,102.3,102.29,102.29,3200000.0
2008-05-11 23:18:00,102.34,102.35,102.34,102.35,16000000.0
2008-05-11 23:19:00,102.37,102.38,102.37,102.38,32000000.0
2008-05-11 23:20:00,102.355,102.355,102.32,102.33,14400000.0
2008-05-11 23:23:00,102.33,102.335,102.315,102.315,13600000.0
2008-05-11 23:24:00,102.3,102.3,102.29,102.29,4000000.0
2008-05-11 23:25:00,102.3,102.3,102.3,102.3,1600000.0
2008-05-11 23:26:00,102.3,102.3,102.3,102.3,1600000.0
2008-05-11 23:27:00,102.325,102.325,102.32,102.32,1600000.0
2008-05-11 23:32:00,102.335,102.335,102.335,102.335,800000.0
2008-05-11 23:33:00,102.335,102.335,102.335,102.335,800000.0
2008-05-11 23:34:00,102.335,102.335,102.335,102.335,1600000.0
2008-05-11 23:35:00,102.335,102.335,102.335,102.335,800000.0
2008-05-11 23:36:00,102.365,102.365,102.365,102.365,1600000.0
2008-05-11 23:38:00,102.355,102.355,102.345,102.35,5600000.0
2008-05-11 23:40:00,102.365,102.365,102.365,102.365,2400000.0
2008-05-11 23:41:00,102.345,102.345,102.29,102.29,4000000.0
2008-05-11 23:43:00,102.235,102.26,102.235,102.26,4000000.0
2008-05-11 23:44:00,102.26,102.26,102.245,102.25,7200000.0
2008-05-11 23:45:00,102.265,102.28,102.265,102.28,3200000.0
2008-05-11 23:47:00,102.28,102.28,102.28,102.28,4800000.0
2008-05-11 23:48:00,102.31,102.31,102.31,102.31,2400000.0
2008-05-11 23:49:00,102.255,102.255,102.255,102.255,1600000.0
2008-05-11 23:50:00,102.255,102.255,102.255,102.255,2400000.0
2008-05-11 23:51:00,102.255,102.255,102.255,102.255,1600000.0
2008-05-11 23:52:00,102.255,102.255,102.255,102.255,2400000.0
2008-05-11 23:53:00,102.255,102.26,102.255,102.26,4000000.0
2008-05-11 23:54:00,102.27,102.275,102.235,102.255,11200000.0
2008-05-11 23:55:00,102.26,102.27,102.26,102.27,4000000.0
2008-05-11 23:56:00,102.27,102.27,102.27,102.27,14400000.0
2008-05-11 23:57:00,102.27,102.27,102.27,102.27,4800000.0
2008-05-11 23:59:00,102.27,102.27,102.27,102.27,8000000.0
2008-05-12 00:00:00,102.27,102.33,102.27,102.33,32000000.0
2008-05-12 00:01:00,102.33,102.34,102.3,102.34,102000000.0
2008-05-12 00:02:00,102.34,102.36,102.31,102.35,185100000.0
2008-05-12 00:03:00,102.36,102.37,102.36,102.37,48100000.0
2008-05-12 00:04:00,102.38,102.385,102.335,102.37,38700000.0
2008-05-12 00:05:00,102.37,102.38,102.37,102.38,82400000.0
2008-05-12 00:06:00,102.38,102.4,102.34,102.38,180000000.0
2008-05-12 00:07:00,102.38,102.38,102.35,102.36,120700000.0
2008-05-12 00:08:00,102.37,102.445,102.365,102.42,259300000.0
2008-05-12 00:09:00,102.41,102.44,102.375,102.42,104800000.0
2008-05-12 00:10:00,102.41,102.44,102.41,102.44,56000000.0
2008-05-12 00:11:00,102.44,102.45,102.42,102.45,156600000.0
2008-05-12 00:12:00,102.45,102.45,102.44,102.44,27000000.0
2008-05-12 00:13:00,102.44,102.44,102.44,102.44,32000000.0
2008-05-12 00:14:00,102.44,102.44,102.415,102.415,41200000.0
2008-05-12 00:15:00,102.415,102.415,102.34,102.39,43100000.0
2008-05-12 00:16:00,102.39,102.43,102.39,102.43,18900000.0
2008-05-12 00:17:00,102.41,102.41,102.38,102.4,153600000.0
2008-05-12 00:18:00,102.39,102.45,102.39,102.45,155000000.0
2008-05-12 00:19:00,102.45,102.45,102.44,102.45,27100000.0
2008-05-12 00:21:00,102.46,102.47,102.46,102.47,6800000.0
2008-05-12 00:22:00,102.47,102.5,102.47,102.47,7200000.0
2008-05-12 00:23:00,102.48,102.49,102.47,102.48,9200000.0
2008-05-12 00:24:00,102.48,102.48,102.47,102.48,3200000.0
2008-05-12 00:25:00,102.47,102.48,102.47,102.47,2000000.0
2008-05-12 00:26:00,102.48,102.48,102.48,102.48,3600000.0
2008-05-12 00:27:00,102.48,102.48,102.46,102.46,3600000.0
2008-05-12 00:28:00,102.46,102.46,102.44,102.45,12700000.0
2008-05-12 00:29:00,102.43,102.44,102.43,102.44,2400000.0
2008-05-12 00:30:00,102.45,102.45,102.43,102.43,4800000.0
2008-05-12 00:31:00,102.43,102.46,102.43,102.45,14700000.0
2008-05-12 00:32:00,102.45,102.45,102.44,102.44,1200000.0
2008-05-12 00:33:00,102.44,102.44,102.44,102.44,3200000.0
2008-05-12 00:34:00,102.44,102.44,102.44,102.44,2000000.0
2008-05-12 00:35:00,102.44,102.44,102.33,102.39,24700000.0
2008-05-12 00:36:00,102.38,102.38,102.38,102.38,2400000.0
2008-05-12 00:37:00,102.38,102.4,102.38,102.4,5200000.0
2008-05-12 00:38:00,102.435,102.44,102.42,102.42,7600000.0
2008-05-12 00:39:00,102.42,102.44,102.42,102.44,4400000.0
2008-05-12 00:40:00,102.46,102.46,102.44,102.44,2400000.0
2008-05-12 00:41:00,102.44,102.45,102.44,102.45,3600000.0
2008-05-12 00:42:00,102.45,102.45,102.45,102.45,4000000.0
2008-05-12 00:43:00,102.485,102.49,102.42,102.455,19600000.0
2008-05-12 00:44:00,102.46,102.46,102.46,102.46,800000.0
2008-05-12 00:45:00,102.46,102.46,102.42,102.43,6000000.0
2008-05-12 00:46:00,102.43,102.43,102.39,102.41,9600000.0
2008-05-12 00:47:00,102.41,102.41,102.36,102.39,47000000.0
2008-05-12 00:48:00,102.4,102.4,102.38,102.38,4800000.0
2008-05-12 00:49:00,102.38,102.39,102.38,102.39,8400000.0
2008-05-12 00:50:00,102.39,102.39,102.39,102.39,6800000.0
2008-05-12 00:51:00,102.38,102.39,102.37,102.37,3200000.0
2008-05-12 00:52:00,102.37,102.37,102.33,102.34,19000000.0
2008-05-12 00:53:00,102.34,102.34,102.28,102.32,27200000.0
2008-05-12 00:54:00,102.32,102.32,102.32,102.32,2000000.0
2008-05-12 00:55:00,102.32,102.32,102.29,102.29,3200000.0
2008-05-12 00:56:00,102.29,102.29,102.24,102.25,9600000.0
2008-05-12 00:57:00,102.25,102.27,102.22,102.22,13200000.0
2008-05-12 00:58:00,102.22,102.24,102.22,102.24,16800000.0
2008-05-12 00:59:00,102.24,102.24,102.19,102.22,100400000.0
2008-05-12 01:00:00,102.22,102.26,102.22,102.26,194900000.0
2008-05-12 01:01:00,102.26,102.28,102.26,102.26,36800000.0
2008-05-12 01:02:00,102.27,102.27,102.27,102.27,9100000.0
2008-05-12 01:03:00,102.23,102.25,102.23,102.24,57400000.0
2008-05-12 01:04:00,102.24,102.24,102.24,102.24,1600000.0
2008-05-12 01:05:00,102.23,102.23,102.2,102.22,117200000.0
2008-05-12 01:06:00,102.22,102.225,102.21,102.21,22900000.0
2008-05-12 01:07:00,102.21,102.21,102.21,102.21,46700000.0
2008-05-12 01:08:00,102.205,102.21,102.165,102.17,198799998.0
2008-05-12 01:09:00,102.16,102.16,102.13,102.15,227000000.0
2008-05-12 01:10:00,102.14,102.15,102.14,102.15,28700000.0
2008-05-12 01:11:00,102.14,102.15,102.13,102.15,23300000.0
2008-05-12 01:12:00,102.16,102.16,102.16,102.16,800000.0
2008-05-12 01:13:00,102.16,102.17,102.16,102.17,2800000.0
2008-05-12 01:14:00,102.17,102.21,102.17,102.21,56600000.0
2008-05-12 01:15:00,102.21,102.21,102.2,102.21,44300000.0
2008-05-12 01:16:00,102.21,102.22,102.19,102.2,59700000.0
2008-05-12 01:17:00,102.2,102.2,102.18,102.18,24900000.0
2008-05-12 01:18:00,102.18,102.18,102.18,102.18,23300000.0
2008-05-12 01:19:00,102.18,102.18,102.15,102.15,134800000.0
2008-05-12 01:20:00,102.15,102.15,102.15,102.15,1600000.0
2008-05-12 01:21:00,102.15,102.185,102.15,102.17,13000000.0
2008-05-12 01:22:00,102.17,102.17,102.16,102.16,30100000.0
2008-05-12 01:23:00,102.16,102.16,102.12,102.12,90300000.0
2008-05-12 01:24:00,102.12,102.12,102.075,102.09,298400000.0
2008-05-12 01:25:00,102.09,102.11,102.09,102.11,220499999.0
2008-05-12 01:26:00,102.11,102.13,102.11,102.13,99700000.0
2008-05-12 01:27:00,102.12,102.12,102.1,102.11,135000000.0
2008-05-12 01:28:00,102.11,102.12,102.11,102.12,26100000.0
2008-05-12 01:29:00,102.12,102.125,102.12,102.12,148000000.0
2008-05-12 01:30:00,102.12,102.12,102.1,102.1,18200000.0
2008-05-12 01:31:00,102.1,102.1,102.06,102.06,147800000.0
2008-05-12 01:32:00,102.05,102.06,102.03,102.06,282200000.0
2008-05-12 01:33:00,102.06,102.09,102.05,102.09,257900000.0
2008-05-12 01:34:00,102.09,102.09,102.07,102.09,152800000.0
2008-05-12 01:35:00,102.09,102.1,102.09,102.09,137800000.0
2008-05-12 01:36:00,102.09,102.1,102.07,102.09,145100000.0
2008-05-12 01:37:00,102.1,102.11,102.09,102.11,276600000.0
2008-05-12 01:38:00,102.11,102.11,102.1,102.1,121300000.0
2008-05-12 01:39:00,102.11,102.135,102.1,102.125,56900000.0
2008-05-12 01:40:00,102.12,102.125,102.115,102.125,4000000.0
2008-05-12 01:41:00,102.125,102.135,102.125,102.125,10400000.0
2008-05-12 01:43:00,102.125,102.125,102.11,102.11,16600000.0
2008-05-12 01:44:00,102.1,102.1,102.095,102.095,34000000.0
2008-05-12 01:45:00,102.09,102.09,102.06,102.08,130400000.0
2008-05-12 01:46:00,102.08,102.08,102.04,102.07,123900000.0
2008-05-12 01:47:00,102.08,102.09,102.08,102.08,33300000.0
2008-05-12 01:48:00,102.07,102.07,102.07,102.07,32500000.0
2008-05-12 01:49:00,102.08,102.08,102.05,102.065,157600000.0
2008-05-12 01:50:00,102.065,102.07,102.03,102.05,155800000.0
2008-05-12 01:51:00,102.045,102.06,102.0,102.02,453400000.0
2008-05-12 01:52:00,102.02,102.035,101.96,101.97,448800000.0
2008-05-12 01:53:00,101.97,101.98,101.895,101.91,732700000.0
2008-05-12 01:54:00,101.92,101.98,101.91,101.97,990599996.0
2008-05-12 01:55:00,101.97,101.98,101.94,101.94,399800000.0
2008-05-12 01:56:00,101.95,101.95,101.9,101.91,413299999.0
2008-05-12 01:57:00,101.9,101.92,101.9,101.91,894399997.0
2008-05-12 01:58:00,101.91,101.92,101.9,101.9,394999999.0
2008-05-12 01:59:00,101.895,101.96,101.895,101.95,284800000.0
2008-05-12 02:00:00,101.95,101.975,101.915,101.915,114400000.0
2008-05-12 02:01:00,101.92,101.96,101.92,101.95,44000000.0
2008-05-12 02:02:00,101.95,101.96,101.93,101.96,366400000.0
2008-05-12 02:03:00,101.96,102.01,101.95,102.0,523300000.0
2008-05-12 02:04:00,102.0,102.0,101.985,101.99,296800000.0
2008-05-12 02:05:00,101.99,102.0,101.98,101.99,400000000.0
2008-05-12 02:06:00,101.985,101.99,101.97,101.97,83200000.0
2008-05-12 02:07:00,101.96,101.98,101.96,101.98,84800000.0
2008-05-12 02:08:00,101.98,101.98,101.96,101.96,185900000.0
2008-05-12 02:09:00,101.96,101.98,101.95,101.97,232900000.0
2008-05-12 02:10:00,101.97,101.97,101.96,101.97,188000000.0
2008-05-12 02:11:00,101.97,101.98,101.97,101.97,96000000.0
2008-05-12 02:12:00,101.97,101.99,101.97,101.99,244000000.0
2008-05-12 02:13:00,101.99,102.02,101.99,102.02,256000000.0
2008-05-12 02:14:00,102.015,102.02,102.01,102.01,52000000.0
2008-05-12 02:15:00,102.01,102.01,101.98,101.98,247400000.0
2008-05-12 02:16:00,101.98,102.0,101.97,101.98,264200000.0
2008-05-12 02:17:00,101.98,101.98,101.96,101.965,216900000.0
2008-05-12 02:18:00,101.965,102.0,101.96,102.0,163700000.0
2008-05-12 02:19:00,102.0,102.03,102.0,102.03,178900000.0
2008-05-12 02:20:00,102.03,102.06,102.03,102.06,222600000.0
2008-05-12 02:21:00,102.06,102.06,102.03,102.03,215900000.0
2008-05-12 02:22:00,102.03,102.04,102.0,102.04,199500000.0
2008-05-12 02:23:00,102.03,102.045,102.02,102.045,42000000.0
2008-05-12 02:24:00,102.035,102.07,102.025,102.025,106899997.0
2008-05-12 02:25:00,102.03,102.05,102.01,102.02,256000000.0
2008-05-12 02:26:00,102.025,102.035,102.01,102.01,51000000.0
2008-05-12 02:27:00,102.005,102.005,102.0,102.0,121200000.0
2008-05-12 02:28:00,102.0,102.02,102.0,102.01,271799999.0
2008-05-12 02:29:00,102.01,102.03,102.0,102.0,631200001.0
2008-05-12 02:30:00,102.02,102.02,102.0,102.01,382299998.0
2008-05-12 02:31:00,102.01,102.01,101.98,101.99,471600004.0
2008-05-12 02:32:00,101.99,102.0,101.98,102.0,361999999.0
2008-05-12 02:33:00,102.0,102.0,101.985,101.985,8800000.0
2008-05-12 02:34:00,101.985,101.99,101.985,101.99,15200000.0
2008-05-12 02:35:00,101.99,102.02,101.99,102.01,12900000.0
2008-05-12 02:36:00,102.01,102.02,102.01,102.02,2800000.0
2008-05-12 02:37:00,102.01,102.03,102.01,102.03,77500000.0
2008-05-12 02:38:00,102.035,102.05,102.03,102.05,58100000.0
2008-05-12 02:39:00,102.055,102.08,102.055,102.07,140400000.0
2008-05-12 02:40:00,102.065,102.09,102.06,102.09,147800000.0
2008-05-12 02:41:00,102.09,102.11,102.09,102.1,176099999.0
2008-05-12 02:42:00,102.11,102.16,102.11,102.13,257300000.0
2008-05-12 02:43:00,102.13,102.14,102.11,102.12,129300000.0
2008-05-12 02:44:00,102.12,102.12,102.11,102.11,280099999.0
2008-05-12 02:45:00,102.115,102.115,102.1,102.11,240800001.0
2008-05-12 02:46:00,102.11,102.13,102.11,102.13,445599999.0
2008-05-12 02:47:00,102.12,102.13,102.11,102.12,372499997.0
2008-05-12 02:48:00,102.12,102.145,102.12,102.14,199100000.0
2008-05-12 02:49:00,102.14,102.16,102.14,102.15,113300000.0
2008-05-12 02:50:00,102.145,102.15,102.14,102.14,75000000.0
2008-05-12 02:51:00,102.14,102.15,102.14,102.145,146600000.0
2008-05-12 02:52:00,102.145,102.16,102.145,102.15,150400000.0
2008-05-12 02:53:00,102.15,102.165,102.15,102.16,284299999.0
2008-05-12 02:54:00,102.16,102.16,102.13,102.16,472199999.0
2008-05-12 02:55:00,102.16,102.18,102.15,102.17,336400000.0
2008-05-12 02:56:00,102.17,102.17,102.16,102.16,562999996.0
2008-05-12 02:57:00,102.16,102.16,102.145,102.155,291999998.0
2008-05-12 02:58:00,102.16,102.16,102.15,102.15,28999999.0
2008-05-12 03:00:00,102.15,102.15,102.135,102.15,216299999.0
2008-05-12 03:01:00,102.155,102.2,102.15,102.2,161500000.0
2008-05-12 03:02:00,102.2,102.24,102.2,102.215,58799999.0
2008-05-12 03:03:00,102.22,102.23,102.22,102.225,87900000.0
2008-05-12 03:04:00,102.22,102.29,102.22,102.23,274300000.0
2008-05-12 03:05:00,102.23,102.23,102.22,102.22,225100000.0
2008-05-12 03:06:00,102.22,102.22,102.21,102.22,389299999.0
2008-05-12 03:07:00,102.22,102.24,102.22,102.24,156699999.0
2008-05-12 03:08:00,102.235,102.26,102.22,102.26,50300000.0
2008-05-12 03:09:00,102.26,102.31,102.24,102.29,184100000.0
2008-05-12 03:10:00,102.29,102.29,102.275,102.275,39400000.0
2008-05-12 03:11:00,102.275,102.28,102.26,102.265,15500000.0
2008-05-12 03:12:00,102.26,102.26,102.22,102.22,46000000.0
2008-05-12 03:13:00,102.22,102.27,102.22,102.26,191900000.0
2008-05-12 03:14:00,102.26,102.27,102.25,102.27,255800000.0
2008-05-12 03:15:00,102.27,102.29,102.27,102.28,103200000.0
2008-05-12 03:16:00,102.28,102.28,102.26,102.28,86800000.0
2008-05-12 03:17:00,102.3,102.3,102.27,102.27,31100000.0
2008-05-12 03:18:00,102.27,102.28,102.27,102.27,125300000.0
2008-05-12 03:19:00,102.27,102.28,102.26,102.27,109500000.0
2008-05-12 03:20:00,102.28,102.28,102.27,102.28,84400000.0
2008-05-12 03:21:00,102.28,102.28,102.28,102.28,125800000.0
2008-05-12 03:22:00,102.3,102.3,102.255,102.26,315000000.0
2008-05-12 03:23:00,102.255,102.265,102.225,102.255,87200000.0
2008-05-12 03:24:00,102.255,102.26,102.235,102.26,32800000.0
2008-05-12 03:25:00,102.26,102.265,102.245,102.245,28000000.0
2008-05-12 03:26:00,102.245,102.255,102.235,102.245,40800000.0
2008-05-12 03:27:00,102.245,102.27,102.245,102.245,36400000.0
2008-05-12 03:28:00,102.245,102.245,102.23,102.23,30700000.0
2008-05-12 03:29:00,102.23,102.25,102.23,102.245,56300000.0
2008-05-12 03:30:00,102.245,102.255,102.22,102.255,143300000.0
2008-05-12 03:31:00,102.24,102.27,102.24,102.27,40700000.0
2008-05-12 03:32:00,102.27,102.305,102.27,102.285,60200000.0
2008-05-12 03:33:00,102.285,102.29,102.25,102.28,259800000.0
2008-05-12 03:34:00,102.29,102.32,102.29,102.29,367400000.0
2008-05-12 03:35:00,102.295,102.295,102.25,102.26,448600000.0
2008-05-12 03:36:00,102.26,102.27,102.25,102.26,111300000.0
2008-05-12 03:37:00,102.26,102.28,102.24,102.25,27400000.0
2008-05-12 03:38:00,102.25,102.25,102.21,102.21,46700000.0
2008-05-12 03:39:00,102.21,102.22,102.19,102.2,163100000.0
2008-05-12 03:40:00,102.2,102.21,102.2,102.2,225600000.0
2008-05-12 03:41:00,102.2,102.2,102.16,102.17,124300000.0
2008-05-12 03:42:00,102.17,102.17,102.165,102.17,8400000.0
2008-05-12 03:43:00,102.17,102.17,102.16,102.16,21800000.0
2008-05-12 03:44:00,102.16,102.16,102.15,102.15,55900000.0
2008-05-12 03:45:00,102.14,102.17,102.13,102.15,177200000.0
2008-05-12 03:46:00,102.15,102.17,102.15,102.17,31200000.0
2008-05-12 03:47:00,102.17,102.195,102.16,102.19,30200000.0
2008-05-12 03:48:00,102.19,102.19,102.18,102.19,57900000.0
2008-05-12 03:49:00,102.195,102.21,102.195,102.205,8300000.0
2008-05-12 03:50:00,102.21,102.23,102.21,102.23,19100000.0
2008-05-12 03:51:00,102.225,102.23,102.195,102.195,117400000.0
2008-05-12 03:52:00,102.19,102.19,102.18,102.18,60000000.0
2008-05-12 03:53:00,102.18,102.2,102.18,102.19,65600000.0
2008-05-12 03:54:00,102.19,102.2,102.19,102.2,100700000.0
2008-05-12 03:55:00,102.2,102.2,102.19,102.2,60700000.0
2008-05-12 03:56:00,102.19,102.19,102.18,102.19,158900000.0
2008-05-12 03:57:00,102.19,102.2,102.19,102.2,58600000.0
2008-05-12 03:58:00,102.21,102.22,102.2,102.22,95700000.0
2008-05-12 03:59:00,102.22,102.23,102.22,102.23,221900000.0
2008-05-12 04:00:00,102.23,102.27,102.23,102.27,285300000.0
2008-05-12 04:01:00,102.265,102.355,102.265,102.34,268600000.0
2008-05-12 04:02:00,102.34,102.37,102.33,102.35,341700000.0
2008-05-12 04:03:00,102.35,102.35,102.33,102.33,189100000.0
2008-05-12 04:04:00,102.33,102.365,102.33,102.35,170200000.0
2008-05-12 04:05:00,102.35,102.36,102.35,102.355,10700000.0
2008-05-12 04:06:00,102.36,102.39,102.36,102.39,174800000.0
2008-05-12 04:07:00,102.39,102.42,102.38,102.385,94300000.0
2008-05-12 04:08:00,102.38,102.39,102.37,102.375,115600000.0
2008-05-12 04:09:00,102.37,102.37,102.35,102.36,564300000.0
2008-05-12 04:10:00,102.36,102.37,102.35,102.36,169700000.0
2008-05-12 04:11:00,102.36,102.36,102.35,102.355,78700000.0
2008-05-12 04:12:00,102.35,102.36,102.345,102.345,25100000.0
2008-05-12 04:13:00,102.35,102.35,102.35,102.35,5600000.0
2008-05-12 04:14:00,102.34,102.34,102.335,102.335,14300000.0
2008-05-12 04:15:00,102.335,102.335,102.325,102.325,8800000.0
2008-05-12 04:16:00,102.325,102.325,102.3,102.305,127800000.0
2008-05-12 04:17:00,102.305,102.33,102.295,102.33,56200000.0
2008-05-12 04:18:00,102.33,102.33,102.305,102.325,108300000.0
2008-05-12 04:19:00,102.325,102.33,102.29,102.32,234600000.0
2008-05-12 04:20:00,102.32,102.32,102.3,102.3,176300000.0
2008-05-12 04:21:00,102.3,102.31,102.3,102.3,92000000.0
2008-05-12 04:22:00,102.3,102.31,102.3,102.3,102400000.0
2008-05-12 04:23:00,102.31,102.31,102.29,102.3,108800000.0
2008-05-12 04:24:00,102.3,102.3,102.3,102.3,16000000.0
2008-05-12 04:25:00,102.3,102.3,102.29,102.29,15200000.0
2008-05-12 04:26:00,102.29,102.295,102.29,102.295,7500000.0
2008-05-12 04:27:00,102.29,102.29,102.265,102.275,32900000.0
2008-05-12 04:28:00,102.275,102.285,102.27,102.275,39300000.0
2008-05-12 04:29:00,102.27,102.28,102.265,102.27,22700000.0
2008-05-12 04:30:00,102.27,102.27,102.26,102.26,42600000.0
2008-05-12 04:31:00,102.255,102.26,102.255,102.26,12800000.0
2008-05-12 04:32:00,102.255,102.255,102.25,102.25,42400000.0
2008-05-12 04:33:00,102.25,102.26,102.25,102.25,68300000.0
2008-05-12 04:34:00,102.25,102.27,102.25,102.26,154700000.0
2008-05-12 04:35:00,102.26,102.27,102.26,102.27,49300000.0
2008-05-12 04:36:00,102.29,102.29,102.27,102.27,50200000.0
2008-05-12 04:37:00,102.27,102.28,102.27,102.28,26100000.0
2008-05-12 04:38:00,102.28,102.28,102.27,102.28,36100000.0
2008-05-12 04:39:00,102.29,102.29,102.29,102.29,45300000.0
2008-05-12 04:40:00,102.29,102.31,102.29,102.31,164100000.0
2008-05-12 04:41:00,102.31,102.33,102.31,102.31,87000000.0
2008-05-12 04:42:00,102.32,102.32,102.3,102.3,106700000.0
2008-05-12 04:43:00,102.3,102.33,102.3,102.31,118700000.0
2008-05-12 04:44:00,102.31,102.33,102.31,102.33,69000000.0
2008-05-12 04:45:00,102.33,102.34,102.33,102.34,33300000.0
2008-05-12 04:46:00,102.33,102.36,102.33,102.36,31800000.0
2008-05-12 04:47:00,102.36,102.405,102.36,102.38,98900000.0
2008-05-12 04:48:00,102.38,102.405,102.38,102.38,56700000.0
2008-05-12 04:49:00,102.38,102.39,102.365,102.39,32800000.0
2008-05-12 04:50:00,102.39,102.39,102.385,102.39,44300000.0
2008-05-12 04:51:00,102.4,102.43,102.4,102.43,139900000.0
2008-05-12 04:52:00,102.43,102.45,102.43,102.44,93800000.0
2008-05-12 04:53:00,102.44,102.44,102.44,102.44,27900000.0
2008-05-12 04:54:00,102.45,102.45,102.4,102.4,33300000.0
2008-05-12 04:55:00,102.4,102.41,102.4,102.41,64800000.0
2008-05-12 04:56:00,102.41,102.42,102.4,102.42,221700000.0
2008-05-12 04:57:00,102.42,102.48,102.42,102.48,134300000.0
2008-05-12 04:58:00,102.49,102.5,102.47,102.49,40300000.0
2008-05-12 04:59:00,102.49,102.49,102.47,102.48,38400000.0
2008-05-12 05:00:00,102.48,102.5,102.46,102.495,95700000.0
2008-05-12 05:01:00,102.495,102.515,102.49,102.5,49100000.0
2008-05-12 05:02:00,102.495,102.505,102.48,102.48,47700000.0
2008-05-12 05:03:00,102.48,102.495,102.48,102.485,46600000.0
2008-05-12 05:04:00,102.485,102.525,102.475,102.515,46600000.0
2008-05-12 05:05:00,102.52,102.525,102.48,102.485,27100000.0
2008-05-12 05:06:00,102.485,102.495,102.475,102.495,32300000.0
2008-05-12 05:07:00,102.495,102.5,102.48,102.485,20200000.0
2008-05-12 05:08:00,102.485,102.485,102.485,102.485,5200000.0
2008-05-12 05:09:00,102.49,102.5,102.48,102.5,9200000.0
2008-05-12 05:10:00,102.5,102.51,102.48,102.49,48800000.0
2008-05-12 05:11:00,102.49,102.52,102.47,102.515,83300000.0
2008-05-12 05:12:00,102.515,102.54,102.515,102.53,80600000.0
2008-05-12 05:13:00,102.53,102.555,102.53,102.54,210100000.0
2008-05-12 05:14:00,102.54,102.545,102.53,102.53,81900000.0
2008-05-12 05:15:00,102.52,102.52,102.51,102.51,131700000.0
2008-05-12 05:16:00,102.51,102.51,102.5,102.5,13400000.0
2008-05-12 05:17:00,102.5,102.51,102.47,102.48,71800000.0
2008-05-12 05:18:00,102.48,102.49,102.48,102.48,35700000.0
2008-05-12 05:19:00,102.49,102.49,102.46,102.47,18600000.0
2008-05-12 05:20:00,102.465,102.465,102.46,102.46,13700000.0
2008-05-12 05:21:00,102.46,102.46,102.455,102.455,9200000.0
2008-05-12 05:22:00,102.45,102.45,102.43,102.43,97399999.0
2008-05-12 05:23:00,102.43,102.44,102.43,102.44,32300000.0
2008-05-12 05:24:00,102.44,102.44,102.42,102.42,40500000.0
2008-05-12 05:25:00,102.42,102.42,102.41,102.42,53100000.0
2008-05-12 05:26:00,102.42,102.42,102.41,102.41,16800000.0
2008-05-12 05:27:00,102.41,102.41,102.41,102.41,4200000.0
2008-05-12 05:28:00,102.41,102.41,102.39,102.41,94000000.0
2008-05-12 05:29:00,102.41,102.42,102.41,102.42,16500000.0
2008-05-12 05:30:00,102.42,102.42,102.42,102.42,800000.0
2008-05-12 05:31:00,102.43,102.45,102.43,102.45,31300000.0
2008-05-12 05:32:00,102.45,102.485,102.45,102.485,178800000.0
2008-05-12 05:33:00,102.49,102.515,102.49,102.515,14000000.0
2008-05-12 05:34:00,102.52,102.55,102.52,102.54,75200000.0
2008-05-12 05:35:00,102.54,102.545,102.535,102.54,41600000.0
2008-05-12 05:36:00,102.54,102.555,102.54,102.54,254699999.0
2008-05-12 05:37:00,102.54,102.54,102.54,102.54,144400000.0
2008-05-12 05:38:00,102.55,102.55,102.53,102.53,167899999.0
2008-05-12 05:39:00,102.53,102.535,102.53,102.53,150099998.0
2008-05-12 05:40:00,102.53,102.53,102.52,102.525,125200000.0
2008-05-12 05:41:00,102.52,102.54,102.52,102.54,341900000.0
2008-05-12 05:42:00,102.54,102.54,102.53,102.53,54300000.0
2008-05-12 05:43:00,102.53,102.54,102.515,102.52,278299999.0
2008-05-12 05:44:00,102.52,102.52,102.52,102.52,332400000.0
2008-05-12 05:45:00,102.52,102.52,102.51,102.52,303300001.0
2008-05-12 05:46:00,102.52,102.53,102.52,102.525,156199999.0
2008-05-12 05:47:00,102.525,102.545,102.52,102.54,225300000.0
2008-05-12 05:48:00,102.54,102.545,102.515,102.53,359000000.0
2008-05-12 05:49:00,102.53,102.545,102.53,102.545,272500000.0
2008-05-12 05:50:00,102.545,102.555,102.535,102.555,20800000.0
2008-05-12 05:51:00,102.555,102.565,102.555,102.565,14400000.0
2008-05-12 05:52:00,102.56,102.56,102.56,102.56,21700000.0
2008-05-12 05:53:00,102.56,102.56,102.545,102.55,42400000.0
2008-05-12 05:54:00,102.55,102.555,102.55,102.55,16000000.0
2008-05-12 05:55:00,102.55,102.55,102.53,102.535,45700000.0
2008-05-12 05:56:00,102.54,102.54,102.535,102.535,25000000.0
2008-05-12 05:57:00,102.535,102.54,102.535,102.54,7200000.0
2008-05-12 05:58:00,102.54,102.54,102.53,102.53,50500000.0
2008-05-12 05:59:00,102.53,102.53,102.49,102.49,370399999.0
2008-05-12 06:00:00,102.49,102.495,102.49,102.49,196200000.0
2008-05-12 06:01:00,102.5,102.5,102.49,102.49,194900000.0
2008-05-12 06:02:00,102.49,102.5,102.49,102.5,118400000.0
2008-05-12 06:03:00,102.5,102.52,102.5,102.52,140600000.0
2008-05-12 06:04:00,102.525,102.53,102.51,102.515,141500000.0
2008-05-12 06:05:00,102.515,102.515,102.485,102.485,332700000.0
2008-05-12 06:06:00,102.48,102.49,102.435,102.46,311700000.0
2008-05-12 06:07:00,102.46,102.47,102.46,102.47,29500000.0
2008-05-12 06:08:00,102.47,102.47,102.44,102.445,66100000.0
2008-05-12 06:09:00,102.45,102.47,102.45,102.46,39100000.0
2008-05-12 06:10:00,102.46,102.47,102.46,102.47,79700000.0
2008-05-12 06:11:00,102.47,102.48,102.47,102.48,108700000.0
2008-05-12 06:12:00,102.48,102.49,102.48,102.49,36300000.0
2008-05-12 06:13:00,102.49,102.49,102.415,102.42,260300000.0
2008-05-12 06:14:00,102.42,102.42,102.41,102.41,128399999.0
2008-05-12 06:15:00,102.41,102.41,102.36,102.38,151700000.0
2008-05-12 06:16:00,102.38,102.38,102.37,102.37,97700000.0
2008-05-12 06:17:00,102.37,102.38,102.37,102.37,138600000.0
2008-05-12 06:18:00,102.37,102.37,102.36,102.36,107399998.0
2008-05-12 06:19:00,102.36,102.36,102.33,102.33,92700000.0
2008-05-12 06:20:00,102.34,102.35,102.32,102.35,151600000.0
2008-05-12 06:21:00,102.34,102.34,102.31,102.32,318099998.0
2008-05-12 06:22:00,102.32,102.34,102.32,102.34,489099995.0
2008-05-12 06:23:00,102.34,102.35,102.34,102.35,590299999.0
2008-05-12 06:24:00,102.35,102.37,102.35,102.36,116300002.0
2008-05-12 06:25:00,102.36,102.37,102.36,102.37,18300000.0
2008-05-12 06:26:00,102.37,102.385,102.37,102.38,10900000.0
2008-05-12 06:27:00,102.38,102.38,102.37,102.37,46800000.0
2008-05-12 06:28:00,102.37,102.38,102.365,102.38,77200000.0
2008-05-12 06:29:00,102.38,102.39,102.38,102.39,24200000.0
2008-05-12 06:30:00,102.39,102.39,102.38,102.39,24100000.0
2008-05-12 06:31:00,102.39,102.4,102.39,102.4,142000000.0
2008-05-12 06:32:00,102.41,102.43,102.41,102.42,312100000.0
2008-05-12 06:33:00,102.42,102.42,102.42,102.42,8300000.0
2008-05-12 06:34:00,102.42,102.43,102.42,102.43,98300000.0
2008-05-12 06:35:00,102.43,102.47,102.43,102.47,400000000.0
2008-05-12 06:36:00,102.47,102.5,102.47,102.48,101900000.0
2008-05-12 06:37:00,102.48,102.48,102.47,102.48,17000000.0
2008-05-12 06:38:00,102.48,102.48,102.465,102.465,27100000.0
2008-05-12 06:39:00,102.46,102.465,102.44,102.465,67800000.0
2008-05-12 06:40:00,102.465,102.49,102.45,102.49,84900000.0
2008-05-12 06:41:00,102.5,102.5,102.48,102.48,78800000.0
2008-05-12 06:42:00,102.48,102.49,102.48,102.48,25000000.0
2008-05-12 06:43:00,102.47,102.485,102.47,102.485,84900000.0
2008-05-12 06:44:00,102.49,102.51,102.49,102.5,110199998.0
2008-05-12 06:45:00,102.5,102.5,102.49,102.49,88800000.0
2008-05-12 06:46:00,102.49,102.49,102.45,102.45,63600000.0
2008-05-12 06:47:00,102.45,102.45,102.44,102.44,175000000.0
2008-05-12 06:48:00,102.44,102.44,102.42,102.42,380000000.0
2008-05-12 06:49:00,102.42,102.43,102.41,102.43,304500000.0
2008-05-12 06:50:00,102.43,102.43,102.41,102.41,140600000.0
2008-05-12 06:51:00,102.42,102.42,102.4,102.4,4000000.0
2008-05-12 06:52:00,102.4,102.4,102.4,102.4,400000.0
2008-05-12 06:53:00,102.4,102.4,102.4,102.4,400000.0
2008-05-12 06:54:00,102.4,102.4,102.4,102.4,2400000.0
2008-05-12 06:55:00,102.4,102.4,102.4,102.4,1600000.0
2008-05-12 06:56:00,102.4,102.46,102.4,102.42,65400000.0
2008-05-12 06:57:00,102.42,102.42,102.42,102.42,15700000.0
2008-05-12 06:58:00,102.42,102.44,102.42,102.44,5100000.0
2008-05-12 06:59:00,102.44,102.45,102.44,102.45,2000000.0
2008-05-12 07:00:00,102.45,102.45,102.45,102.45,15400000.0
2008-05-12 07:01:00,102.45,102.47,102.44,102.46,10800000.0
2008-05-12 07:02:00,102.47,102.47,102.42,102.42,82800000.0
2008-05-12 07:03:00,102.43,102.45,102.43,102.44,9400000.0
2008-05-12 07:04:00,102.43,102.44,102.43,102.44,8500000.0
2008-05-12 07:05:00,102.44,102.44,102.42,102.42,20300000.0
2008-05-12 07:06:00,102.42,102.43,102.42,102.42,163099999.0
2008-05-12 07:07:00,102.42,102.43,102.41,102.42,25700000.0
2008-05-12 07:08:00,102.42,102.47,102.42,102.45,35400000.0
2008-05-12 07:09:00,102.45,102.45,102.45,102.45,6800000.0
2008-05-12 07:10:00,102.45,102.45,102.41,102.41,10400000.0
2008-05-12 07:11:00,102.41,102.44,102.41,102.44,7200000.0
2008-05-12 07:14:00,102.44,102.44,102.44,102.44,400000.0
2008-05-12 07:15:00,102.44,102.44,102.39,102.39,6800000.0
2008-05-12 07:16:00,102.39,102.39,102.37,102.37,13600000.0
2008-05-12 07:17:00,102.37,102.38,102.37,102.38,7100000.0
2008-05-12 07:18:00,102.39,102.41,102.36,102.38,74400000.0
2008-05-12 07:19:00,102.37,102.37,102.355,102.37,29300000.0
2008-05-12 07:20:00,102.37,102.38,102.37,102.38,54300001.0
2008-05-12 07:21:00,102.38,102.39,102.37,102.39,11600000.0
2008-05-12 07:22:00,102.39,102.41,102.39,102.4,18600000.0
2008-05-12 07:23:00,102.4,102.4,102.39,102.39,11500000.0
2008-05-12 07:24:00,102.39,102.39,102.39,102.39,1200000.0
2008-05-12 07:25:00,102.395,102.405,102.395,102.405,8000000.0
2008-05-12 07:27:00,102.4,102.405,102.4,102.405,3200000.0
2008-05-12 07:28:00,102.4,102.405,102.4,102.405,1800000.0
2008-05-12 07:29:00,102.41,102.415,102.405,102.405,6400000.0
2008-05-12 07:30:00,102.4,102.405,102.4,102.405,4600000.0
2008-05-12 07:31:00,102.4,102.4,102.395,102.395,5600000.0
2008-05-12 07:32:00,102.395,102.4,102.38,102.38,24000000.0
2008-05-12 07:33:00,102.38,102.4,102.38,102.4,13000000.0
2008-05-12 07:34:00,102.4,102.41,102.4,102.41,4800000.0
2008-05-12 07:35:00,102.41,102.41,102.41,102.41,2400000.0
2008-05-12 07:37:00,102.415,102.415,102.415,102.415,400000.0
2008-05-12 07:38:00,102.42,102.42,102.41,102.42,4000000.0
2008-05-12 07:39:00,102.41,102.41,102.4,102.41,6000000.0
2008-05-12 07:40:00,102.405,102.42,102.405,102.42,3200000.0
2008-05-12 07:41:00,102.42,102.42,102.41,102.42,11600000.0
2008-05-12 07:42:00,102.42,102.42,102.42,102.42,1800000.0
2008-05-12 07:43:00,102.42,102.42,102.415,102.42,3600000.0
2008-05-12 07:44:00,102.42,102.42,102.41,102.41,3800000.0
2008-05-12 07:45:00,102.415,102.43,102.41,102.43,9200000.0
2008-05-12 07:46:00,102.43,102.44,102.43,102.435,2600000.0
2008-05-12 07:47:00,102.435,102.46,102.43,102.45,13400000.0
2008-05-12 07:48:00,102.45,102.47,102.45,102.45,5600000.0
2008-05-12 07:49:00,102.45,102.45,102.43,102.43,7000000.0
2008-05-12 07:50:00,102.43,102.43,102.42,102.43,7600000.0
2008-05-12 07:51:00,102.43,102.44,102.425,102.425,2800000.0
2008-05-12 07:52:00,102.42,102.425,102.42,102.42,8200000.0
2008-05-12 07:53:00,102.42,102.43,102.42,102.43,6400000.0
2008-05-12 07:54:00,102.4,102.41,102.4,102.41,25400000.0
2008-05-12 07:55:00,102.43,102.43,102.405,102.415,25400000.0
2008-05-12 07:56:00,102.41,102.41,102.4,102.4,28500000.0
2008-05-12 07:57:00,102.395,102.41,102.385,102.4,13300000.0
2008-05-12 07:58:00,102.4,102.405,102.38,102.38,24800000.0
2008-05-12 07:59:00,102.38,102.405,102.37,102.405,18600000.0
2008-05-12 08:00:00,102.405,102.405,102.39,102.39,27600000.0
2008-05-12 08:01:00,102.405,102.44,102.4,102.44,46100000.0
2008-05-12 08:02:00,102.44,102.44,102.415,102.42,33900000.0
2008-05-12 08:03:00,102.415,102.43,102.4,102.425,14600000.0
2008-05-12 08:04:00,102.42,102.43,102.36,102.37,66100000.0
2008-05-12 08:05:00,102.37,102.4,102.365,102.4,44700000.0
2008-05-12 08:06:00,102.4,102.425,102.4,102.415,31400000.0
2008-05-12 08:07:00,102.415,102.475,102.41,102.475,42200000.0
2008-05-12 08:08:00,102.47,102.5,102.39,102.39,139000000.0
2008-05-12 08:09:00,102.39,102.44,102.39,102.44,143100000.0
2008-05-12 08:10:00,102.44,102.525,102.44,102.495,118700000.0
2008-05-12 08:11:00,102.5,102.505,102.425,102.44,67200000.0
2008-05-12 08:12:00,102.44,102.445,102.39,102.39,48600000.0
2008-05-12 08:13:00,102.385,102.4,102.345,102.365,31700000.0
2008-05-12 08:14:00,102.37,102.385,102.365,102.38,31400000.0
2008-05-12 08:15:00,102.39,102.405,102.375,102.385,34800000.0
2008-05-12 08:16:00,102.385,102.39,102.38,102.39,19800000.0
2008-05-12 08:17:00,102.39,102.39,102.38,102.38,25500000.0
2008-05-12 08:18:00,102.385,102.415,102.385,102.395,40700000.0
2008-05-12 08:19:00,102.375,102.385,102.36,102.365,43700000.0
2008-05-12 08:20:00,102.365,102.39,102.35,102.38,59500000.0
2008-05-12 08:21:00,102.38,102.41,102.38,102.41,24700000.0
2008-05-12 08:22:00,102.415,102.43,102.4,102.42,35800000.0
2008-05-12 08:23:00,102.41,102.43,102.41,102.42,28600000.0
2008-05-12 08:24:00,102.42,102.47,102.38,102.415,35400000.0
2008-05-12 08:25:00,102.42,102.48,102.42,102.445,38500000.0
2008-05-12 08:26:00,102.45,102.455,102.415,102.43,27300000.0
2008-05-12 08:27:00,102.435,102.46,102.425,102.45,35500000.0
2008-05-12 08:28:00,102.45,102.45,102.37,102.37,32200000.0
2008-05-12 08:29:00,102.38,102.41,102.345,102.38,47300000.0
2008-05-12 08:30:00,102.4,102.4,102.37,102.39,27800000.0
2008-05-12 08:31:00,102.385,102.415,102.355,102.355,33900000.0
2008-05-12 08:32:00,102.355,102.41,102.35,102.375,39400000.0
2008-05-12 08:33:00,102.385,102.45,102.38,102.435,40600000.0
2008-05-12 08:34:00,102.435,102.45,102.405,102.42,76000000.0
2008-05-12 08:35:00,102.42,102.49,102.405,102.475,55800000.0
2008-05-12 08:36:00,102.48,102.5,102.435,102.475,48800000.0
2008-05-12 08:37:00,102.475,102.52,102.465,102.465,44800000.0
2008-05-12 08:38:00,102.46,102.5,102.44,102.495,52100000.0
2008-05-12 08:39:00,102.495,102.535,102.495,102.525,35700000.0
2008-05-12 08:40:00,102.53,102.575,102.48,102.57,65200000.0
2008-05-12 08:41:00,102.57,102.615,102.55,102.585,43600000.0
2008-05-12 08:42:00,102.59,102.6,102.56,102.58,60900000.0
2008-05-12 08:43:00,102.585,102.585,102.53,102.54,47000000.0
2008-05-12 08:44:00,102.545,102.615,102.54,102.615,27400000.0
2008-05-12 08:45:00,102.61,102.635,102.59,102.59,32600000.0
2008-05-12 08:46:00,102.59,102.59,102.55,102.55,10400000.0
2008-05-12 08:47:00,102.545,102.6,102.545,102.595,21200000.0
2008-05-12 08:48:00,102.585,102.605,102.585,102.59,12000000.0
2008-05-12 08:49:00,102.585,102.595,102.535,102.54,46500000.0
2008-05-12 08:50:00,102.545,102.545,102.53,102.53,13800000.0
2008-05-12 08:51:00,102.52,102.55,102.5,102.545,25300000.0
2008-05-12 08:52:00,102.55,102.56,102.535,102.555,8800000.0
2008-05-12 08:53:00,102.555,102.565,102.55,102.565,16300000.0
2008-05-12 08:54:00,102.57,102.59,102.56,102.57,23000000.0
2008-05-12 08:55:00,102.56,102.575,102.53,102.53,21100000.0
2008-05-12 08:56:00,102.525,102.54,102.515,102.53,54800000.0
2008-05-12 08:57:00,102.525,102.58,102.515,102.57,36800000.0
2008-05-12 08:58:00,102.565,102.59,102.55,102.59,20600000.0
2008-05-12 08:59:00,102.595,102.62,102.59,102.62,32800000.0
2008-05-12 09:00:00,102.615,102.67,102.61,102.67,40800000.0
2008-05-12 09:01:00,102.67,102.72,102.67,102.69,52100000.0
2008-05-12 09:02:00,102.695,102.7,102.67,102.7,43900000.0
2008-05-12 09:03:00,102.695,102.7,102.67,102.68,29000000.0
2008-05-12 09:04:00,102.68,102.72,102.67,102.72,31600000.0
2008-05-12 09:05:00,102.73,102.73,102.67,102.7,46700000.0
2008-05-12 09:06:00,102.7,102.805,102.7,102.775,105200000.0
2008-05-12 09:07:00,102.78,102.785,102.76,102.76,58000000.0
2008-05-12 09:08:00,102.76,102.77,102.75,102.755,53600000.0
2008-05-12 09:09:00,102.76,102.765,102.73,102.755,45500000.0
2008-05-12 09:10:00,102.75,102.77,102.73,102.74,38700000.0
2008-05-12 09:11:00,102.745,102.745,102.675,102.675,52300000.0
2008-05-12 09:12:00,102.675,102.69,102.65,102.68,41600000.0
2008-05-12 09:13:00,102.68,102.71,102.67,102.695,43500000.0
2008-05-12 09:14:00,102.7,102.78,102.69,102.78,58500000.0
2008-05-12 09:15:00,102.77,102.79,102.75,102.775,80600000.0
2008-05-12 09:16:00,102.775,102.79,102.76,102.77,59900000.0
2008-05-12 09:17:00,102.77,102.825,102.76,102.82,55300000.0
2008-05-12 09:18:00,102.835,102.865,102.83,102.83,50500000.0
2008-05-12 09:19:00,102.84,102.855,102.83,102.83,55700000.0
2008-05-12 09:20:00,102.83,102.835,102.8,102.815,55000000.0
2008-05-12 09:21:00,102.815,102.83,102.815,102.82,28700000.0
2008-05-12 09:22:00,102.83,102.84,102.795,102.82,52100000.0
2008-05-12 09:23:00,102.82,102.84,102.795,102.795,18800000.0
2008-05-12 09:24:00,102.8,102.81,102.765,102.765,28800000.0
2008-05-12 09:25:00,102.765,102.785,102.76,102.785,28200000.0
2008-05-12 09:26:00,102.78,102.785,102.76,102.76,18000000.0
2008-05-12 09:27:00,102.765,102.77,102.69,102.695,22800000.0
2008-05-12 09:28:00,102.69,102.7,102.645,102.645,101000000.0
2008-05-12 09:29:00,102.64,102.675,102.6,102.675,108700000.0
2008-05-12 09:30:00,102.675,102.675,102.66,102.675,46500000.0
2008-05-12 09:31:00,102.675,102.69,102.645,102.65,25200000.0
2008-05-12 09:32:00,102.655,102.72,102.655,102.71,35300000.0
2008-05-12 09:33:00,102.715,102.74,102.71,102.73,26300000.0
2008-05-12 09:34:00,102.73,102.745,102.715,102.72,37100000.0
2008-05-12 09:35:00,102.72,102.75,102.72,102.735,45200000.0
2008-05-12 09:36:00,102.735,102.785,102.735,102.765,39700000.0
2008-05-12 09:37:00,102.76,102.795,102.76,102.795,11200000.0
2008-05-12 09:38:00,102.8,102.83,102.8,102.82,48300000.0
2008-05-12 09:39:00,102.82,102.83,102.8,102.8,22700000.0
2008-05-12 09:40:00,102.8,102.8,102.75,102.76,18000000.0
2008-05-12 09:41:00,102.76,102.765,102.74,102.76,44800000.0
2008-05-12 09:42:00,102.755,102.77,102.74,102.75,29700000.0
2008-05-12 09:43:00,102.75,102.755,102.67,102.68,41700000.0
2008-05-12 09:44:00,102.68,102.695,102.67,102.685,34800000.0
2008-05-12 09:45:00,102.695,102.71,102.695,102.71,5200000.0
2008-05-12 09:46:00,102.705,102.71,102.7,102.705,51400000.0
2008-05-12 09:47:00,102.705,102.745,102.7,102.74,39700000.0
2008-05-12 09:48:00,102.735,102.79,102.725,102.78,62400000.0
2008-05-12 09:49:00,102.78,102.78,102.76,102.76,20000000.0
2008-05-12 09:50:00,102.76,102.795,102.76,102.79,50000000.0
2008-05-12 09:51:00,102.79,102.805,102.78,102.795,30700000.0
2008-05-12 09:52:00,102.8,102.83,102.8,102.82,43600000.0
2008-05-12 09:53:00,102.82,102.82,102.81,102.82,16700000.0
2008-05-12 09:54:00,102.82,102.83,102.815,102.83,24200000.0
2008-05-12 09:55:00,102.83,102.84,102.825,102.84,11800000.0
2008-05-12 09:56:00,102.83,102.84,102.83,102.84,13900000.0
2008-05-12 09:57:00,102.835,102.855,102.835,102.845,57900000.0
2008-05-12 09:58:00,102.845,102.845,102.78,102.81,34200000.0
2008-05-12 09:59:00,102.8,102.815,102.79,102.815,19900000.0
2008-05-12 10:00:00,102.815,102.815,102.785,102.785,32500000.0
2008-05-12 10:01:00,102.785,102.8,102.785,102.795,14700000.0
2008-05-12 10:02:00,102.795,102.795,102.765,102.78,26100000.0
2008-05-12 10:03:00,102.78,102.82,102.78,102.82,13500000.0
2008-05-12 10:04:00,102.82,102.82,102.785,102.8,15300000.0
2008-05-12 10:05:00,102.795,102.81,102.785,102.81,27800000.0
2008-05-12 10:06:00,102.81,102.82,102.805,102.815,33800000.0
2008-05-12 10:07:00,102.81,102.83,102.81,102.82,20600000.0
2008-05-12 10:08:00,102.825,102.86,102.82,102.84,29900000.0
2008-05-12 10:09:00,102.845,102.88,102.81,102.88,53500000.0
2008-05-12 10:10:00,102.885,102.905,102.88,102.885,55000000.0
2008-05-12 10:11:00,102.89,102.89,102.88,102.885,40500000.0
2008-05-12 10:12:00,102.885,102.885,102.85,102.855,33600000.0
2008-05-12 10:13:00,102.855,102.87,102.85,102.85,37900000.0
2008-05-12 10:14:00,102.85,102.87,102.84,102.86,59200000.0
2008-05-12 10:15:00,102.87,102.915,102.845,102.915,39600000.0
2008-05-12 10:16:00,102.915,102.96,102.915,102.95,38400000.0
2008-05-12 10:17:00,102.955,102.96,102.94,102.955,28700000.0
2008-05-12 10:18:00,102.955,102.965,102.93,102.93,48100000.0
2008-05-12 10:19:00,102.93,102.94,102.92,102.925,27000000.0
2008-05-12 10:20:00,102.925,102.93,102.915,102.93,25700000.0
2008-05-12 10:21:00,102.92,102.93,102.92,102.925,27300000.0
2008-05-12 10:22:00,102.925,102.975,102.925,102.97,56400000.0
2008-05-12 10:23:00,102.965,102.99,102.94,102.945,82900000.0
2008-05-12 10:24:00,102.94,102.94,102.895,102.915,46900000.0
2008-05-12 10:25:00,102.915,102.94,102.91,102.935,39200000.0
2008-05-12 10:26:00,102.935,102.96,102.935,102.94,50700000.0
2008-05-12 10:27:00,102.94,102.985,102.935,102.95,42200000.0
2008-05-12 10:28:00,102.95,102.95,102.905,102.92,27700000.0
2008-05-12 10:29:00,102.915,102.915,102.885,102.89,17500000.0
2008-05-12 10:30:00,102.89,102.915,102.89,102.89,27500000.0
2008-05-12 10:31:00,102.9,102.945,102.875,102.875,28100000.0
2008-05-12 10:32:00,102.88,102.91,102.875,102.9,20600000.0
2008-05-12 10:33:00,102.9,102.91,102.885,102.885,21600000.0
2008-05-12 10:34:00,102.885,102.93,102.885,102.925,13000000.0
2008-05-12 10:35:00,102.925,102.94,102.92,102.93,12400000.0
2008-05-12 10:36:00,102.94,102.96,102.905,102.945,61400000.0
2008-05-12 10:37:00,102.945,102.95,102.93,102.93,37100000.0
2008-05-12 10:38:00,102.935,102.945,102.9,102.92,19100000.0
2008-05-12 10:39:00,102.92,102.93,102.915,102.93,12200000.0
2008-05-12 10:40:00,102.93,102.975,102.925,102.97,18200000.0
2008-05-12 10:41:00,102.975,103.0,102.965,102.995,63000000.0
2008-05-12 10:42:00,102.995,102.995,102.965,102.98,48300000.0
2008-05-12 10:43:00,102.985,103.0,102.97,102.995,34700000.0
2008-05-12 10:44:00,102.995,103.02,102.985,103.01,42200000.0
2008-05-12 10:45:00,103.005,103.01,102.975,102.98,80800000.0
2008-05-12 10:46:00,102.975,103.02,102.96,103.0,71000000.0
2008-05-12 10:47:00,103.005,103.08,103.0,103.07,49800000.0
2008-05-12 10:48:00,103.075,103.105,103.06,103.09,32000000.0
2008-05-12 10:49:00,103.095,103.125,103.09,103.115,37700000.0
2008-05-12 10:50:00,103.11,103.155,103.11,103.145,37800000.0
2008-05-12 10:51:00,103.145,103.15,103.11,103.12,36500000.0
2008-05-12 10:52:00,103.12,103.13,103.11,103.12,19400000.0
2008-05-12 10:53:00,103.12,103.12,103.05,103.07,37500000.0
2008-05-12 10:54:00,103.07,103.09,103.06,103.07,29600000.0
2008-05-12 10:55:00,103.075,103.085,103.06,103.07,15100000.0
2008-05-12 10:56:00,103.065,103.065,103.03,103.05,30200000.0
2008-05-12 10:57:00,103.05,103.06,103.04,103.05,23300000.0
2008-05-12 10:58:00,103.05,103.055,103.035,103.04,29900000.0
2008-05-12 10:59:00,103.035,103.04,103.03,103.035,21100000.0
2008-05-12 11:00:00,103.035,103.045,102.995,103.015,35800000.0
2008-05-12 11:01:00,103.015,103.025,102.95,102.95,36800000.0
2008-05-12 11:02:00,102.95,102.96,102.91,102.96,30700000.0
2008-05-12 11:03:00,102.96,103.035,102.96,103.015,19400000.0
2008-05-12 11:04:00,103.015,103.02,102.96,102.975,23000000.0
2008-05-12 11:05:00,102.98,102.99,102.96,102.96,21800000.0
2008-05-12 11:06:00,102.96,102.97,102.92,102.92,23000000.0
2008-05-12 11:07:00,102.92,102.92,102.89,102.9,44900000.0
2008-05-12 11:08:00,102.895,102.9,102.87,102.87,46200000.0
2008-05-12 11:09:00,102.87,102.88,102.87,102.87,19800000.0
2008-05-12 11:10:00,102.87,102.88,102.845,102.86,24500000.0
2008-05-12 11:11:00,102.86,102.87,102.815,102.83,19700000.0
2008-05-12 11:12:00,102.83,102.85,102.83,102.83,10700000.0
2008-05-12 11:13:00,102.81,102.835,102.78,102.835,57000000.0
2008-05-12 11:14:00,102.835,102.885,102.83,102.88,31200000.0
2008-05-12 11:15:00,102.88,102.885,102.855,102.855,23900000.0
2008-05-12 11:16:00,102.855,102.855,102.845,102.855,14100000.0
2008-05-12 11:17:00,102.855,102.91,102.855,102.9,24100000.0
2008-05-12 11:18:00,102.905,102.93,102.905,102.93,24200000.0
2008-05-12 11:19:00,102.93,102.93,102.9,102.905,16800000.0
2008-05-12 11:20:00,102.91,102.93,102.895,102.91,26200000.0
2008-05-12 11:21:00,102.91,102.94,102.91,102.915,27000000.0
2008-05-12 11:22:00,102.92,102.925,102.92,102.925,4500000.0
2008-05-12 11:23:00,102.925,102.925,102.925,102.925,4300000.0
2008-05-12 11:24:00,102.925,102.95,102.925,102.945,11100000.0
2008-05-12 11:25:00,102.95,102.96,102.935,102.955,19900000.0
2008-05-12 11:26:00,102.955,102.955,102.925,102.925,15200000.0
2008-05-12 11:27:00,102.93,102.945,102.925,102.945,8100000.0
2008-05-12 11:28:00,102.94,102.945,102.93,102.935,7100000.0
2008-05-12 11:29:00,102.925,102.955,102.925,102.955,19900000.0
2008-05-12 11:30:00,102.955,102.965,102.955,102.965,12100000.0
2008-05-12 11:31:00,102.965,102.985,102.955,102.985,16100000.0
2008-05-12 11:32:00,102.99,103.015,102.985,103.015,19400000.0
2008-05-12 11:33:00,103.02,103.04,103.015,103.03,25700000.0
2008-05-12 11:34:00,103.03,103.03,103.015,103.02,24900000.0
2008-05-12 11:35:00,103.025,103.035,103.025,103.035,11400000.0
2008-05-12 11:36:00,103.035,103.055,103.025,103.045,26600000.0
2008-05-12 11:37:00,103.045,103.045,102.975,103.0,23800000.0
2008-05-12 11:38:00,103.01,103.035,102.99,103.035,16800000.0
2008-05-12 11:39:00,103.035,103.04,102.97,103.0,53700000.0
2008-05-12 11:40:00,103.005,103.02,102.995,103.015,22300000.0
2008-05-12 11:41:00,103.015,103.05,103.015,103.05,21400000.0
2008-05-12 11:42:00,103.05,103.07,103.045,103.065,14300000.0
2008-05-12 11:43:00,103.065,103.065,103.025,103.035,16500000.0
2008-05-12 11:44:00,103.035,103.035,103.02,103.02,8600000.0
2008-05-12 11:45:00,103.02,103.045,103.015,103.04,11900000.0
2008-05-12 11:46:00,103.04,103.045,103.035,103.045,3800000.0
2008-05-12 11:47:00,103.045,103.045,103.03,103.035,4500000.0
2008-05-12 11:48:00,103.03,103.04,103.02,103.03,7100000.0
2008-05-12 11:49:00,103.025,103.04,103.025,103.035,9200000.0
2008-05-12 11:50:00,103.035,103.05,103.03,103.045,4600000.0
2008-05-12 11:51:00,103.045,103.05,103.035,103.04,17400000.0
2008-05-12 11:52:00,103.045,103.115,103.03,103.11,34200000.0
2008-05-12 11:53:00,103.115,103.125,103.095,103.105,42700000.0
2008-05-12 11:54:00,103.11,103.11,103.085,103.105,26200000.0
2008-05-12 11:55:00,103.105,103.135,103.09,103.11,32900000.0
2008-05-12 11:56:00,103.115,103.12,103.095,103.105,20600000.0
2008-05-12 11:57:00,103.105,103.12,103.095,103.1,32300000.0
2008-05-12 11:58:00,103.095,103.105,103.085,103.1,15200000.0
2008-05-12 11:59:00,103.105,103.105,103.08,103.085,13800000.0
2008-05-12 12:00:00,103.085,103.09,103.08,103.09,7200000.0
2008-05-12 12:01:00,103.09,103.095,103.08,103.08,8500000.0
2008-05-12 12:02:00,103.085,103.1,103.08,103.09,13200000.0
2008-05-12 12:03:00,103.1,103.1,103.09,103.1,3600000.0
2008-05-12 12:04:00,103.09,103.105,103.08,103.09,9600000.0
2008-05-12 12:05:00,103.09,103.1,103.085,103.1,9200000.0
2008-05-12 12:06:00,103.11,103.175,103.1,103.17,25900000.0
2008-05-12 12:07:00,103.175,103.205,103.175,103.185,13800000.0
2008-05-12 12:08:00,103.19,103.19,103.17,103.18,19500000.0
2008-05-12 12:09:00,103.18,103.18,103.095,103.1,26500000.0
2008-05-12 12:10:00,103.095,103.1,103.07,103.085,15200000.0
2008-05-12 12:11:00,103.085,103.095,103.08,103.09,11800000.0
2008-05-12 12:12:00,103.085,103.09,103.075,103.075,6300000.0
2008-05-12 12:13:00,103.07,103.135,103.06,103.13,20500000.0
2008-05-12 12:14:00,103.135,103.135,103.08,103.095,21100000.0
2008-05-12 12:15:00,103.085,103.085,103.04,103.06,24500000.0
2008-05-12 12:16:00,103.06,103.07,103.06,103.07,4200000.0
2008-05-12 12:17:00,103.08,103.085,103.07,103.07,27800000.0
2008-05-12 12:18:00,103.07,103.07,103.035,103.045,27600000.0
2008-05-12 12:19:00,103.045,103.085,103.045,103.08,28800000.0
2008-05-12 12:20:00,103.075,103.09,103.06,103.08,18000000.0
2008-05-12 12:21:00,103.08,103.095,103.065,103.065,14100000.0
2008-05-12 12:22:00,103.065,103.075,103.065,103.065,5600000.0
2008-05-12 12:23:00,103.02,103.03,103.015,103.03,18500000.0
2008-05-12 12:24:00,103.02,103.04,102.995,103.0,37100000.0
2008-05-12 12:25:00,103.0,103.03,103.0,103.01,20100000.0
2008-05-12 12:26:00,103.015,103.02,102.985,102.995,26100000.0
2008-05-12 12:27:00,102.99,102.995,102.985,102.995,10400000.0
2008-05-12 12:28:00,102.995,103.005,102.985,103.005,12900000.0
2008-05-12 12:29:00,103.005,103.03,103.005,103.015,19400000.0
2008-05-12 12:30:00,103.015,103.025,103.015,103.025,4800000.0
2008-05-12 12:31:00,103.035,103.035,103.025,103.025,4200000.0
2008-05-12 12:32:00,103.03,103.085,103.03,103.06,11100000.0
2008-05-12 12:33:00,103.06,103.06,103.05,103.055,3900000.0
2008-05-12 12:34:00,103.05,103.055,103.045,103.045,15000000.0
2008-05-12 12:35:00,103.045,103.045,103.01,103.02,24400000.0
2008-05-12 12:36:00,103.02,103.025,103.0,103.005,44200000.0
2008-05-12 12:37:00,103.01,103.01,102.975,102.975,41100000.0
2008-05-12 12:38:00,102.975,103.005,102.965,103.005,50400000.0
2008-05-12 12:39:00,103.01,103.065,103.005,103.06,41600000.0
2008-05-12 12:40:00,103.06,103.09,103.04,103.075,72100000.0
2008-05-12 12:41:00,103.075,103.075,103.01,103.02,21700000.0
2008-05-12 12:42:00,103.025,103.035,103.01,103.025,38500000.0
2008-05-12 12:43:00,103.02,103.025,103.005,103.005,29500000.0
2008-05-12 12:44:00,103.01,103.015,103.0,103.005,16000000.0
2008-05-12 12:45:00,103.0,103.005,102.985,102.995,17300000.0
2008-05-12 12:46:00,102.995,103.005,102.975,102.975,28700000.0
2008-05-12 12:47:00,102.98,103.01,102.97,103.005,17400000.0
2008-05-12 12:48:00,103.0,103.06,103.0,103.06,17500000.0
2008-05-12 12:49:00,103.075,103.09,103.07,103.09,46200000.0
2008-05-12 12:50:00,103.09,103.1,103.085,103.095,9300000.0
2008-05-12 12:51:00,103.1,103.105,103.095,103.105,3300000.0
2008-05-12 12:52:00,103.11,103.195,103.11,103.195,32200000.0
2008-05-12 12:53:00,103.205,103.205,103.15,103.15,23400000.0
2008-05-12 12:54:00,103.15,103.15,103.12,103.14,19200000.0
2008-05-12 12:55:00,103.14,103.14,103.125,103.125,12000000.0
2008-05-12 12:56:00,103.125,103.135,103.115,103.13,19300000.0
2008-05-12 12:57:00,103.125,103.19,103.125,103.19,22300000.0
2008-05-12 12:58:00,103.19,103.24,103.18,103.24,39200000.0
2008-05-12 12:59:00,103.235,103.28,103.235,103.26,27600000.0
2008-05-12 13:00:00,103.26,103.28,103.24,103.265,75000000.0
2008-05-12 13:01:00,103.25,103.265,103.245,103.265,59200000.0
2008-05-12 13:02:00,103.265,103.285,103.26,103.28,37900000.0
2008-05-12 13:03:00,103.285,103.285,103.26,103.275,31000000.0
2008-05-12 13:04:00,103.27,103.275,103.255,103.275,10200000.0
2008-05-12 13:05:00,103.275,103.275,103.26,103.26,4800000.0
2008-05-12 13:06:00,103.255,103.305,103.255,103.305,25300000.0
2008-05-12 13:07:00,103.305,103.33,103.275,103.325,36200000.0
2008-05-12 13:08:00,103.325,103.325,103.325,103.325,2400000.0
2008-05-12 13:09:00,103.32,103.33,103.32,103.32,13800000.0
2008-05-12 13:10:00,103.32,103.395,103.32,103.385,43200000.0
2008-05-12 13:11:00,103.38,103.385,103.36,103.37,27300000.0
2008-05-12 13:12:00,103.37,103.38,103.365,103.37,13200000.0
2008-05-12 13:13:00,103.375,103.4,103.37,103.38,33000000.0
2008-05-12 13:14:00,103.38,103.39,103.36,103.39,20400000.0
2008-05-12 13:15:00,103.39,103.41,103.39,103.39,14800000.0
2008-05-12 13:16:00,103.39,103.39,103.38,103.38,7400000.0
2008-05-12 13:17:00,103.385,103.4,103.38,103.38,55800000.0
2008-05-12 13:18:00,103.375,103.38,103.35,103.35,13100000.0
2008-05-12 13:19:00,103.365,103.39,103.35,103.38,12000000.0
2008-05-12 13:20:00,103.38,103.39,103.37,103.39,13100000.0
2008-05-12 13:21:00,103.39,103.39,103.365,103.375,7900000.0
2008-05-12 13:22:00,103.375,103.4,103.375,103.39,14300000.0
2008-05-12 13:23:00,103.39,103.43,103.39,103.4,28600000.0
2008-05-12 13:24:00,103.4,103.46,103.4,103.46,36900000.0
2008-05-12 13:25:00,103.46,103.48,103.46,103.48,17000000.0
2008-05-12 13:26:00,103.48,103.48,103.44,103.445,40400000.0
2008-05-12 13:27:00,103.44,103.5,103.44,103.48,43700000.0
2008-05-12 13:28:00,103.48,103.48,103.445,103.445,22400000.0
2008-05-12 13:29:00,103.45,103.47,103.44,103.45,31700000.0
2008-05-12 13:30:00,103.45,103.48,103.435,103.47,64300000.0
2008-05-12 13:31:00,103.47,103.48,103.45,103.48,14200000.0
2008-05-12 13:32:00,103.48,103.49,103.43,103.44,28100000.0
2008-05-12 13:33:00,103.44,103.44,103.41,103.42,13000000.0
2008-05-12 13:34:00,103.42,103.44,103.41,103.44,33300000.0
2008-05-12 13:35:00,103.44,103.45,103.42,103.44,9900000.0
2008-05-12 13:36:00,103.44,103.45,103.4,103.42,45700000.0
2008-05-12 13:37:00,103.415,103.43,103.41,103.42,6400000.0
2008-05-12 13:38:00,103.42,103.42,103.42,103.42,900000.0
2008-05-12 13:39:00,103.425,103.45,103.425,103.45,16800000.0
2008-05-12 13:40:00,103.45,103.46,103.45,103.46,3300000.0
2008-05-12 13:41:00,103.46,103.49,103.46,103.49,30400000.0
2008-05-12 13:42:00,103.49,103.5,103.48,103.5,16700000.0
2008-05-12 13:43:00,103.5,103.54,103.5,103.53,42000000.0
2008-05-12 13:44:00,103.53,103.545,103.52,103.53,35100000.0
2008-05-12 13:45:00,103.53,103.54,103.52,103.52,32400000.0
2008-05-12 13:46:00,103.52,103.535,103.51,103.53,18800000.0
2008-05-12 13:47:00,103.53,103.565,103.53,103.54,22600000.0
2008-05-12 13:48:00,103.54,103.54,103.5,103.5,26400000.0
2008-05-12 13:49:00,103.5,103.52,103.5,103.52,32900000.0
2008-05-12 13:50:00,103.52,103.52,103.475,103.48,14500000.0
2008-05-12 13:51:00,103.48,103.48,103.42,103.43,80500000.0
2008-05-12 13:52:00,103.43,103.46,103.41,103.415,39900000.0
2008-05-12 13:53:00,103.415,103.44,103.415,103.44,16200000.0
2008-05-12 13:54:00,103.44,103.44,103.41,103.42,18900000.0
2008-05-12 13:55:00,103.42,103.42,103.405,103.42,7800000.0
2008-05-12 13:56:00,103.42,103.43,103.42,103.43,13300000.0
2008-05-12 13:57:00,103.43,103.43,103.4,103.405,18000000.0
2008-05-12 13:58:00,103.41,103.415,103.395,103.41,28700000.0
2008-05-12 13:59:00,103.41,103.415,103.395,103.395,16300000.0
2008-05-12 14:00:00,103.395,103.395,103.355,103.355,27000000.0
2008-05-12 14:01:00,103.355,103.37,103.335,103.345,61900000.0
2008-05-12 14:02:00,103.345,103.355,103.34,103.34,15900000.0
2008-05-12 14:03:00,103.345,103.355,103.325,103.33,31100000.0
2008-05-12 14:04:00,103.325,103.33,103.3,103.33,62800000.0
2008-05-12 14:05:00,103.33,103.33,103.27,103.28,44800000.0
2008-05-12 14:06:00,103.28,103.28,103.19,103.23,43100000.0
2008-05-12 14:07:00,103.235,103.27,103.22,103.25,29900000.0
2008-05-12 14:08:00,103.25,103.28,103.23,103.28,26400000.0
2008-05-12 14:09:00,103.27,103.33,103.27,103.33,38900000.0
2008-05-12 14:10:00,103.33,103.345,103.32,103.33,28500000.0
2008-05-12 14:11:00,103.33,103.35,103.33,103.35,12200000.0
2008-05-12 14:12:00,103.355,103.38,103.34,103.38,35100000.0
2008-05-12 14:13:00,103.38,103.4,103.375,103.4,46900000.0
2008-05-12 14:14:00,103.4,103.42,103.4,103.41,34100000.0
2008-05-12 14:15:00,103.41,103.42,103.355,103.395,36300000.0
2008-05-12 14:16:00,103.395,103.41,103.385,103.395,17100000.0
2008-05-12 14:17:00,103.395,103.415,103.385,103.415,16900000.0
2008-05-12 14:18:00,103.425,103.445,103.425,103.445,19600000.0
2008-05-12 14:19:00,103.455,103.455,103.435,103.45,48300000.0
2008-05-12 14:20:00,103.45,103.495,103.43,103.455,48200000.0
2008-05-12 14:21:00,103.45,103.48,103.45,103.45,48700000.0
2008-05-12 14:22:00,103.45,103.46,103.41,103.415,40600000.0
2008-05-12 14:23:00,103.415,103.44,103.4,103.44,36400000.0
2008-05-12 14:24:00,103.44,103.465,103.43,103.44,21700000.0
2008-05-12 14:25:00,103.44,103.44,103.4,103.41,45300000.0
2008-05-12 14:26:00,103.415,103.43,103.405,103.415,27300000.0
2008-05-12 14:27:00,103.42,103.425,103.415,103.42,16000000.0
2008-05-12 14:28:00,103.41,103.43,103.375,103.41,35500000.0
2008-05-12 14:29:00,103.415,103.415,103.38,103.395,23700000.0
2008-05-12 14:30:00,103.415,103.445,103.395,103.43,39900000.0
2008-05-12 14:31:00,103.435,103.435,103.405,103.42,28500000.0
2008-05-12 14:32:00,103.425,103.46,103.405,103.425,36200000.0
2008-05-12 14:33:00,103.425,103.43,103.405,103.425,26700000.0
2008-05-12 14:34:00,103.425,103.435,103.35,103.36,46200000.0
2008-05-12 14:35:00,103.35,103.38,103.35,103.36,26400000.0
2008-05-12 14:36:00,103.35,103.37,103.31,103.365,29400000.0
2008-05-12 14:37:00,103.365,103.375,103.36,103.36,9300000.0
2008-05-12 14:38:00,103.36,103.36,103.325,103.325,13000000.0
2008-05-12 14:39:00,103.32,103.345,103.315,103.33,36500000.0
2008-05-12 14:40:00,103.325,103.33,103.28,103.305,48300000.0
2008-05-12 14:41:00,103.31,103.335,103.185,103.23,51800000.0
2008-05-12 14:42:00,103.235,103.245,103.215,103.22,47100000.0
2008-05-12 14:43:00,103.22,103.22,103.165,103.18,67200000.0
2008-05-12 14:44:00,103.19,103.195,103.16,103.165,37800000.0
2008-05-12 14:45:00,103.165,103.185,103.13,103.13,51800000.0
2008-05-12 14:46:00,103.13,103.13,103.11,103.11,133800000.0
2008-05-12 14:47:00,103.11,103.13,103.11,103.11,125000000.0
2008-05-12 14:48:00,103.11,103.135,103.11,103.115,49400000.0
2008-05-12 14:49:00,103.11,103.12,103.11,103.11,68500000.0
2008-05-12 14:50:00,103.11,103.11,103.085,103.1,57300000.0
2008-05-12 14:51:00,103.105,103.115,103.095,103.1,27000000.0
2008-05-12 14:52:00,103.105,103.14,103.105,103.12,15600000.0
2008-05-12 14:53:00,103.12,103.135,103.11,103.135,9600000.0
2008-05-12 14:54:00,103.135,103.145,103.135,103.135,12100000.0
2008-05-12 14:55:00,103.135,103.175,103.135,103.165,27900000.0
2008-05-12 14:56:00,103.165,103.17,103.145,103.145,12800000.0
2008-05-12 14:57:00,103.145,103.15,103.125,103.14,21600000.0
2008-05-12 14:58:00,103.14,103.165,103.135,103.16,11800000.0
2008-05-12 14:59:00,103.16,103.175,103.15,103.16,21100000.0
2008-05-12 15:00:00,103.16,103.195,103.145,103.15,29100000.0
2008-05-12 15:01:00,103.155,103.17,103.105,103.14,45800000.0
2008-05-12 15:02:00,103.145,103.18,103.145,103.18,20100000.0
2008-05-12 15:03:00,103.17,103.195,103.145,103.145,19000000.0
2008-05-12 15:04:00,103.145,103.155,103.13,103.15,26500000.0
2008-05-12 15:05:00,103.15,103.235,103.15,103.19,15400000.0
2008-05-12 15:06:00,103.19,103.2,103.18,103.195,19100000.0
2008-05-12 15:07:00,103.2,103.205,103.185,103.195,13000000.0
2008-05-12 15:08:00,103.19,103.2,103.175,103.195,15200000.0
2008-05-12 15:09:00,103.19,103.24,103.18,103.225,30600000.0
2008-05-12 15:10:00,103.23,103.24,103.215,103.225,16700000.0
2008-05-12 15:11:00,103.22,103.245,103.22,103.245,13500000.0
2008-05-12 15:12:00,103.24,103.265,103.235,103.25,14100000.0
2008-05-12 15:13:00,103.255,103.28,103.245,103.28,17200000.0
2008-05-12 15:14:00,103.27,103.28,103.26,103.27,9600000.0
2008-05-12 15:15:00,103.265,103.285,103.26,103.285,5400000.0
2008-05-12 15:16:00,103.29,103.3,103.215,103.22,27600000.0
2008-05-12 15:17:00,103.225,103.235,103.22,103.23,7400000.0
2008-05-12 15:18:00,103.23,103.23,103.205,103.215,10300000.0
2008-05-12 15:19:00,103.215,103.225,103.195,103.2,18500000.0
2008-05-12 15:20:00,103.205,103.205,103.19,103.195,12100000.0
2008-05-12 15:21:00,103.195,103.195,103.185,103.195,4600000.0
2008-05-12 15:22:00,103.195,103.215,103.19,103.2,17300000.0
2008-05-12 15:23:00,103.205,103.21,103.195,103.205,4800000.0
2008-05-12 15:24:00,103.205,103.205,103.175,103.185,15500000.0
2008-05-12 15:25:00,103.18,103.22,103.18,103.205,17100000.0
2008-05-12 15:26:00,103.21,103.21,103.17,103.17,21900000.0
2008-05-12 15:27:00,103.18,103.18,103.14,103.14,15400000.0
2008-05-12 15:28:00,103.145,103.15,103.13,103.145,14100000.0
2008-05-12 15:29:00,103.14,103.16,103.13,103.135,17900000.0
2008-05-12 15:30:00,103.14,103.16,103.135,103.145,34700000.0
2008-05-12 15:31:00,103.155,103.19,103.14,103.16,38200000.0
2008-05-12 15:32:00,103.17,103.18,103.11,103.135,29500000.0
2008-05-12 15:33:00,103.14,103.14,103.11,103.115,29200000.0
2008-05-12 15:34:00,103.12,103.195,103.11,103.15,29000000.0
2008-05-12 15:35:00,103.15,103.15,103.045,103.05,53900000.0
2008-05-12 15:36:00,103.04,103.1,102.995,103.1,54000000.0
2008-05-12 15:37:00,103.09,103.16,103.07,103.13,54300000.0
2008-05-12 15:38:00,103.13,103.145,103.1,103.105,34900000.0
2008-05-12 15:39:00,103.105,103.115,103.075,103.085,32600000.0
2008-05-12 15:40:00,103.08,103.115,103.05,103.05,35700000.0
2008-05-12 15:41:00,103.045,103.05,103.0,103.025,20000000.0
2008-05-12 15:42:00,103.035,103.065,103.015,103.045,27200000.0
2008-05-12 15:43:00,103.055,103.08,103.055,103.06,25300000.0
2008-05-12 15:44:00,103.06,103.075,103.0,103.02,55400000.0
2008-05-12 15:45:00,103.02,103.035,102.98,102.99,44300000.0
2008-05-12 15:46:00,102.99,102.99,102.94,102.98,44900000.0
2008-05-12 15:47:00,102.98,103.02,102.975,103.005,31200000.0
2008-05-12 15:48:00,103.01,103.06,103.0,103.055,35700000.0
2008-05-12 15:49:00,103.05,103.1,103.05,103.08,31400000.0
2008-05-12 15:50:00,103.08,103.08,102.995,102.995,30000000.0
2008-05-12 15:51:00,102.99,103.015,102.96,102.98,28100000.0
2008-05-12 15:52:00,102.975,102.98,102.875,102.895,41100000.0
2008-05-12 15:53:00,102.895,102.895,102.86,102.87,53300000.0
2008-05-12 15:54:00,102.87,102.89,102.81,102.81,38500000.0
2008-05-12 15:55:00,102.82,102.83,102.795,102.795,40800000.0
2008-05-12 15:56:00,102.795,102.82,102.77,102.78,72700000.0
2008-05-12 15:57:00,102.78,102.8,102.765,102.785,51100000.0
2008-05-12 15:58:00,102.785,102.79,102.765,102.765,34100000.0
2008-05-12 15:59:00,102.76,102.845,102.755,102.835,37500000.0
2008-05-12 16:00:00,102.835,102.845,102.785,102.825,32100000.0
2008-05-12 16:01:00,102.825,102.835,102.755,102.81,53900000.0
2008-05-12 16:02:00,102.815,102.82,102.775,102.8,28000000.0
2008-05-12 16:03:00,102.8,102.845,102.77,102.835,25500000.0
2008-05-12 16:04:00,102.835,102.87,102.81,102.82,63800000.0
2008-05-12 16:05:00,102.82,102.82,102.74,102.755,100400000.0
2008-05-12 16:06:00,102.76,102.76,102.74,102.74,93600000.0
2008-05-12 16:07:00,102.745,102.77,102.73,102.73,48300000.0
2008-05-12 16:08:00,102.735,102.74,102.67,102.7,36000000.0
2008-05-12 16:09:00,102.7,102.72,102.69,102.71,38200000.0
2008-05-12 16:10:00,102.715,102.72,102.7,102.7,34300000.0
2008-05-12 16:11:00,102.7,102.73,102.68,102.72,28100000.0
2008-05-12 16:12:00,102.72,102.755,102.71,102.735,36700000.0
2008-05-12 16:13:00,102.735,102.75,102.72,102.74,31800000.0
2008-05-12 16:14:00,102.74,102.74,102.69,102.725,40000000.0
2008-05-12 16:15:00,102.72,102.74,102.7,102.72,48200000.0
2008-05-12 16:16:00,102.72,102.735,102.61,102.61,62800000.0
2008-05-12 16:17:00,102.615,102.665,102.58,102.63,45700000.0
2008-05-12 16:18:00,102.63,102.64,102.62,102.63,27400000.0
2008-05-12 16:19:00,102.63,102.66,102.63,102.66,24100000.0
2008-05-12 16:20:00,102.66,102.66,102.635,102.66,37400000.0
2008-05-12 16:21:00,102.66,102.66,102.63,102.64,29500000.0
2008-05-12 16:22:00,102.64,102.67,102.63,102.65,24900000.0
2008-05-12 16:23:00,102.655,102.685,102.65,102.675,44200000.0
2008-05-12 16:24:00,102.68,102.7,102.655,102.69,32700000.0
2008-05-12 16:25:00,102.69,102.72,102.685,102.695,42600000.0
2008-05-12 16:26:00,102.7,102.73,102.69,102.725,25000000.0
2008-05-12 16:27:00,102.725,102.745,102.72,102.745,24300000.0
2008-05-12 16:28:00,102.745,102.75,102.7,102.745,39400000.0
2008-05-12 16:29:00,102.75,102.775,102.735,102.74,28100000.0
2008-05-12 16:30:00,102.74,102.77,102.74,102.76,30900000.0
2008-05-12 16:31:00,102.76,102.78,102.75,102.765,15600000.0
2008-05-12 16:32:00,102.765,102.78,102.74,102.745,32900000.0
2008-05-12 16:33:00,102.74,102.81,102.73,102.77,30300000.0
2008-05-12 16:34:00,102.77,102.79,102.72,102.72,31000000.0
2008-05-12 16:35:00,102.72,102.75,102.71,102.73,69000000.0
2008-05-12 16:36:00,102.735,102.755,102.71,102.74,32700000.0
2008-05-12 16:37:00,102.745,102.84,102.74,102.82,41100000.0
2008-05-12 16:38:00,102.83,102.835,102.795,102.81,29800000.0
2008-05-12 16:39:00,102.81,102.865,102.81,102.84,30700000.0
2008-05-12 16:40:00,102.84,102.93,102.84,102.925,40300000.0
2008-05-12 16:41:00,102.93,102.93,102.91,102.93,26500000.0
2008-05-12 16:42:00,102.93,102.94,102.8,102.855,55000000.0
2008-05-12 16:43:00,102.86,102.88,102.85,102.85,40900000.0
2008-05-12 16:44:00,102.85,102.865,102.825,102.86,44800000.0
2008-05-12 16:45:00,102.865,102.905,102.83,102.89,32000000.0
2008-05-12 16:46:00,102.885,102.94,102.885,102.9,47700000.0
2008-05-12 16:47:00,102.905,102.945,102.9,102.94,40300000.0
2008-05-12 16:48:00,102.94,102.96,102.92,102.955,42700000.0
2008-05-12 16:49:00,102.955,103.01,102.955,102.98,65500000.0
2008-05-12 16:50:00,102.99,102.99,102.955,102.965,29400000.0
2008-05-12 16:51:00,102.96,102.99,102.95,102.98,37000000.0
2008-05-12 16:52:00,102.98,102.99,102.97,102.98,28200000.0
2008-05-12 16:53:00,102.98,103.0,102.97,102.98,36000000.0
2008-05-12 16:54:00,102.97,103.0,102.96,102.97,30700000.0
2008-05-12 16:55:00,102.97,102.99,102.96,102.96,36800000.0
2008-05-12 16:56:00,102.96,102.96,102.92,102.92,17200000.0
2008-05-12 16:57:00,102.92,102.94,102.9,102.94,32800000.0
2008-05-12 16:58:00,102.93,103.02,102.93,103.0,51600000.0
2008-05-12 16:59:00,103.0,103.0,102.9,102.98,77200000.0
2008-05-12 17:00:00,102.98,103.02,102.95,102.97,77800000.0
2008-05-12 17:01:00,102.975,102.975,102.94,102.97,37000000.0
2008-05-12 17:02:00,102.97,102.975,102.96,102.97,11600000.0
2008-05-12 17:03:00,102.975,103.02,102.97,103.02,34300000.0
2008-05-12 17:04:00,103.025,103.07,103.02,103.065,28500000.0
2008-05-12 17:05:00,103.065,103.09,103.05,103.09,27700000.0
2008-05-12 17:06:00,103.09,103.12,103.08,103.11,23100000.0
2008-05-12 17:07:00,103.11,103.12,103.075,103.075,28900000.0
2008-05-12 17:08:00,103.075,103.09,103.065,103.08,25200000.0
2008-05-12 17:09:00,103.08,103.09,103.02,103.025,34900000.0
2008-05-12 17:10:00,103.03,103.06,103.025,103.05,24800000.0
2008-05-12 17:11:00,103.05,103.06,103.005,103.04,48500000.0
2008-05-12 17:12:00,103.04,103.1,103.04,103.09,29400000.0
2008-05-12 17:13:00,103.09,103.1,103.02,103.02,40900000.0
2008-05-12 17:14:00,103.025,103.035,102.995,102.995,34500000.0
2008-05-12 17:15:00,102.995,103.0,102.945,102.955,44400000.0
2008-05-12 17:16:00,102.95,102.99,102.945,102.98,21700000.0
2008-05-12 17:17:00,102.975,102.975,102.91,102.955,48200000.0
2008-05-12 17:18:00,102.95,102.975,102.92,102.93,32200000.0
2008-05-12 17:19:00,102.925,102.93,102.905,102.92,28100000.0
2008-05-12 17:20:00,102.92,102.96,102.9,102.925,29500000.0
2008-05-12 17:21:00,102.935,102.955,102.925,102.95,29000000.0
2008-05-12 17:22:00,102.95,102.955,102.93,102.94,28500000.0
2008-05-12 17:23:00,102.94,103.0,102.94,103.0,43100000.0
2008-05-12 17:24:00,103.0,103.085,102.995,103.075,33500000.0
2008-05-12 17:25:00,103.07,103.105,103.06,103.07,33400000.0
2008-05-12 17:26:00,103.07,103.105,103.06,103.09,25500000.0
2008-05-12 17:27:00,103.09,103.09,103.06,103.07,31000000.0
2008-05-12 17:28:00,103.07,103.07,103.0,103.005,35000000.0
2008-05-12 17:29:00,103.01,103.07,103.0,103.07,36500000.0
2008-05-12 17:30:00,103.07,103.085,103.03,103.06,49400000.0
2008-05-12 17:31:00,103.065,103.09,103.04,103.05,36900000.0
2008-05-12 17:32:00,103.05,103.095,103.03,103.09,27800000.0
2008-05-12 17:33:00,103.085,103.095,103.06,103.07,26600000.0
2008-05-12 17:34:00,103.07,103.07,103.04,103.05,20400000.0
2008-05-12 17:35:00,103.05,103.08,103.03,103.08,21900000.0
2008-05-12 17:36:00,103.08,103.08,103.04,103.04,21600000.0
2008-05-12 17:37:00,103.04,103.04,102.985,103.005,32300000.0
2008-05-12 17:38:00,103.01,103.01,102.975,103.005,33900000.0
2008-05-12 17:39:00,103.005,103.04,103.0,103.04,36800000.0
2008-05-12 17:40:00,103.04,103.11,103.04,103.1,35100000.0
2008-05-12 17:41:00,103.09,103.12,103.08,103.1,31300000.0
2008-05-12 17:42:00,103.1,103.12,103.075,103.08,43300000.0
2008-05-12 17:43:00,103.08,103.1,103.05,103.055,32200000.0
2008-05-12 17:44:00,103.055,103.08,103.03,103.07,25800000.0
2008-05-12 17:45:00,103.07,103.14,103.07,103.14,22300000.0
2008-05-12 17:46:00,103.14,103.16,103.13,103.15,26800000.0
2008-05-12 17:47:00,103.15,103.15,103.12,103.12,23700000.0
2008-05-12 17:48:00,103.12,103.15,103.12,103.14,16600000.0
2008-05-12 17:49:00,103.14,103.19,103.14,103.18,19400000.0
2008-05-12 17:50:00,103.185,103.21,103.18,103.185,28200000.0
2008-05-12 17:51:00,103.18,103.195,103.165,103.195,57200000.0
2008-05-12 17:52:00,103.2,103.22,103.19,103.215,27600000.0
2008-05-12 17:53:00,103.215,103.25,103.21,103.25,19400000.0
2008-05-12 17:54:00,103.25,103.28,103.25,103.28,22500000.0
2008-05-12 17:55:00,103.28,103.28,103.26,103.26,27600000.0
2008-05-12 17:56:00,103.26,103.285,103.255,103.28,39100000.0
2008-05-12 17:57:00,103.28,103.3,103.28,103.3,18800000.0
2008-05-12 17:58:00,103.3,103.33,103.3,103.33,14800000.0
2008-05-12 17:59:00,103.33,103.44,103.32,103.42,51800000.0
2008-05-12 18:00:00,103.425,103.46,103.395,103.45,57500000.0
2008-05-12 18:01:00,103.445,103.445,103.355,103.37,52300000.0
2008-05-12 18:02:00,103.375,103.4,103.355,103.39,45900000.0
2008-05-12 18:03:00,103.39,103.39,103.33,103.34,37500000.0
2008-05-12 18:04:00,103.35,103.38,103.335,103.38,28900000.0
2008-05-12 18:05:00,103.38,103.385,103.36,103.37,21000000.0
2008-05-12 18:06:00,103.38,103.38,103.36,103.36,12500000.0
2008-05-12 18:07:00,103.36,103.36,103.325,103.34,18600000.0
2008-05-12 18:08:00,103.345,103.345,103.3,103.3,20900000.0
2008-05-12 18:09:00,103.305,103.33,103.305,103.33,36100000.0
2008-05-12 18:10:00,103.33,103.35,103.325,103.34,17200000.0
2008-05-12 18:11:00,103.34,103.34,103.325,103.34,9600000.0
2008-05-12 18:12:00,103.34,103.37,103.33,103.37,16600000.0
2008-05-12 18:13:00,103.37,103.38,103.36,103.38,27200000.0
2008-05-12 18:14:00,103.38,103.38,103.33,103.34,14600000.0
2008-05-12 18:15:00,103.34,103.35,103.33,103.35,13300000.0
2008-05-12 18:16:00,103.35,103.35,103.28,103.295,29100000.0
2008-05-12 18:17:00,103.295,103.32,103.29,103.31,15900000.0
2008-05-12 18:18:00,103.32,103.32,103.29,103.29,12300000.0
2008-05-12 18:19:00,103.29,103.29,103.27,103.28,23400000.0
2008-05-12 18:20:00,103.285,103.315,103.285,103.3,14100000.0
2008-05-12 18:21:00,103.29,103.3,103.29,103.3,15900000.0
2008-05-12 18:22:00,103.3,103.315,103.3,103.31,6500000.0
2008-05-12 18:23:00,103.31,103.34,103.31,103.33,19300000.0
2008-05-12 18:24:00,103.33,103.335,103.32,103.33,9100000.0
2008-05-12 18:25:00,103.33,103.33,103.28,103.29,21400000.0
2008-05-12 18:26:00,103.29,103.29,103.27,103.275,21100000.0
2008-05-12 18:27:00,103.275,103.34,103.275,103.32,23300000.0
2008-05-12 18:28:00,103.325,103.345,103.32,103.345,9600000.0
2008-05-12 18:29:00,103.34,103.34,103.315,103.32,18000000.0
2008-05-12 18:30:00,103.32,103.34,103.32,103.34,20500000.0
2008-05-12 18:31:00,103.34,103.37,103.34,103.37,36200000.0
2008-05-12 18:32:00,103.37,103.37,103.33,103.36,25100000.0
2008-05-12 18:33:00,103.36,103.4,103.36,103.4,14600000.0
2008-05-12 18:34:00,103.405,103.42,103.4,103.42,7800000.0
2008-05-12 18:35:00,103.42,103.435,103.41,103.42,8600000.0
2008-05-12 18:36:00,103.42,103.42,103.41,103.41,5100000.0
2008-05-12 18:37:00,103.41,103.41,103.39,103.39,9900000.0
2008-05-12 18:38:00,103.39,103.39,103.36,103.37,11600000.0
2008-05-12 18:39:00,103.375,103.38,103.36,103.365,11200000.0
2008-05-12 18:40:00,103.36,103.365,103.33,103.33,10100000.0
2008-05-12 18:41:00,103.33,103.37,103.33,103.37,14700000.0
2008-05-12 18:42:00,103.37,103.38,103.36,103.37,20900000.0
2008-05-12 18:43:00,103.37,103.385,103.355,103.37,23100000.0
2008-05-12 18:44:00,103.36,103.37,103.35,103.36,14600000.0
2008-05-12 18:45:00,103.36,103.39,103.36,103.38,25100000.0
2008-05-12 18:46:00,103.38,103.39,103.375,103.38,22400000.0
2008-05-12 18:47:00,103.385,103.4,103.38,103.4,12100000.0
2008-05-12 18:48:00,103.4,103.49,103.4,103.49,25600000.0
2008-05-12 18:49:00,103.48,103.485,103.43,103.45,23800000.0
2008-05-12 18:50:00,103.45,103.45,103.385,103.395,18800000.0
2008-05-12 18:51:00,103.4,103.405,103.33,103.33,26400000.0
2008-05-12 18:52:00,103.33,103.39,103.33,103.39,19300000.0
2008-05-12 18:53:00,103.39,103.41,103.38,103.41,15100000.0
2008-05-12 18:54:00,103.405,103.45,103.4,103.44,26400000.0
2008-05-12 18:55:00,103.45,103.45,103.39,103.42,38800000.0
2008-05-12 18:56:00,103.42,103.425,103.39,103.41,17500000.0
2008-05-12 18:57:00,103.41,103.41,103.365,103.375,18600000.0
2008-05-12 18:58:00,103.385,103.39,103.34,103.36,21600000.0
2008-05-12 18:59:00,103.36,103.36,103.28,103.29,49900000.0
2008-05-12 19:00:00,103.29,103.3,103.28,103.3,14100000.0
2008-05-12 19:01:00,103.3,103.33,103.29,103.32,15200000.0
2008-05-12 19:02:00,103.32,103.33,103.31,103.325,12200000.0
2008-05-12 19:03:00,103.32,103.34,103.31,103.315,8400000.0
2008-05-12 19:04:00,103.31,103.32,103.3,103.31,7600000.0
2008-05-12 19:05:00,103.31,103.31,103.25,103.255,15600000.0
2008-05-12 19:06:00,103.26,103.26,103.19,103.22,29200000.0
2008-05-12 19:07:00,103.22,103.24,103.21,103.23,21400000.0
2008-05-12 19:08:00,103.23,103.23,103.16,103.175,26900000.0
2008-05-12 19:09:00,103.175,103.23,103.175,103.23,26000000.0
2008-05-12 19:10:00,103.235,103.25,103.175,103.185,24600000.0
2008-05-12 19:11:00,103.19,103.22,103.18,103.21,16400000.0
2008-05-12 19:12:00,103.215,103.22,103.19,103.2,19700000.0
2008-05-12 19:13:00,103.2,103.25,103.2,103.25,21100000.0
2008-05-12 19:14:00,103.25,103.26,103.23,103.25,18000000.0
2008-05-12 19:15:00,103.25,103.25,103.19,103.19,13300000.0
2008-05-12 19:16:00,103.18,103.28,103.165,103.28,29900000.0
2008-05-12 19:17:00,103.285,103.34,103.285,103.335,28000000.0
2008-05-12 19:18:00,103.33,103.35,103.315,103.325,17700000.0
2008-05-12 19:19:00,103.33,103.34,103.315,103.34,24200000.0
2008-05-12 19:20:00,103.34,103.34,103.31,103.31,17200000.0
2008-05-12 19:21:00,103.315,103.34,103.315,103.32,14600000.0
2008-05-12 19:22:00,103.32,103.32,103.275,103.295,23700000.0
2008-05-12 19:23:00,103.3,103.33,103.28,103.33,17600000.0
2008-05-12 19:24:00,103.33,103.33,103.305,103.31,6600000.0
2008-05-12 19:25:00,103.305,103.305,103.29,103.29,9200000.0
2008-05-12 19:26:00,103.295,103.295,103.275,103.295,12900000.0
2008-05-12 19:27:00,103.3,103.3,103.25,103.27,19300000.0
2008-05-12 19:28:00,103.26,103.26,103.19,103.195,20900000.0
2008-05-12 19:29:00,103.195,103.215,103.16,103.2,25600000.0
2008-05-12 19:30:00,103.195,103.22,103.17,103.205,30700000.0
2008-05-12 19:31:00,103.2,103.23,103.165,103.175,36900000.0
2008-05-12 19:32:00,103.18,103.19,103.16,103.16,19400000.0
2008-05-12 19:33:00,103.165,103.185,103.14,103.165,24600000.0
2008-05-12 19:34:00,103.17,103.27,103.16,103.245,42300000.0
2008-05-12 19:35:00,103.245,103.245,103.22,103.225,10100000.0
2008-05-12 19:36:00,103.225,103.25,103.21,103.23,22700000.0
2008-05-12 19:37:00,103.23,103.24,103.23,103.23,15000000.0
2008-05-12 19:38:00,103.23,103.28,103.23,103.28,19300000.0
2008-05-12 19:39:00,103.28,103.29,103.25,103.25,7800000.0
2008-05-12 19:40:00,103.25,103.27,103.25,103.27,12800000.0
2008-05-12 19:41:00,103.27,103.275,103.26,103.265,11800000.0
2008-05-12 19:42:00,103.26,103.27,103.26,103.265,8000000.0
2008-05-12 19:43:00,103.265,103.265,103.25,103.255,5200000.0
2008-05-12 19:44:00,103.255,103.255,103.245,103.25,9300000.0
2008-05-12 19:45:00,103.25,103.26,103.25,103.26,6100000.0
2008-05-12 19:46:00,103.26,103.26,103.26,103.26,2200000.0
2008-05-12 19:47:00,103.26,103.26,103.24,103.24,13600000.0
2008-05-12 19:48:00,103.245,103.26,103.24,103.255,8100000.0
2008-05-12 19:49:00,103.26,103.29,103.26,103.27,9300000.0
2008-05-12 19:50:00,103.27,103.285,103.25,103.26,9000000.0
2008-05-12 19:51:00,103.255,103.255,103.23,103.23,5400000.0
2008-05-12 19:52:00,103.235,103.24,103.22,103.22,6600000.0
2008-05-12 19:53:00,103.23,103.235,103.21,103.225,7500000.0
2008-05-12 19:54:00,103.22,103.24,103.21,103.23,14000000.0
2008-05-12 19:55:00,103.23,103.23,103.2,103.21,11300000.0
2008-05-12 19:56:00,103.21,103.22,103.195,103.22,11400000.0
2008-05-12 19:57:00,103.22,103.23,103.205,103.23,6700000.0
2008-05-12 19:58:00,103.25,103.29,103.25,103.26,16900000.0
2008-05-12 19:59:00,103.255,103.26,103.24,103.24,11900000.0
2008-05-12 20:00:00,103.24,103.265,103.24,103.255,7300000.0
2008-05-12 20:01:00,103.255,103.255,103.235,103.25,9500000.0
2008-05-12 20:02:00,103.25,103.27,103.24,103.27,20800000.0
2008-05-12 20:03:00,103.27,103.3,103.25,103.295,14200000.0
2008-05-12 20:04:00,103.295,103.31,103.28,103.31,15400000.0
2008-05-12 20:05:00,103.31,103.32,103.305,103.315,12300000.0
2008-05-12 20:06:00,103.32,103.335,103.31,103.32,11600000.0
2008-05-12 20:07:00,103.32,103.325,103.29,103.3,8700000.0
2008-05-12 20:08:00,103.31,103.33,103.3,103.33,13400000.0
2008-05-12 20:09:00,103.33,103.38,103.33,103.37,12900000.0
2008-05-12 20:10:00,103.375,103.39,103.37,103.38,13000000.0
2008-05-12 20:11:00,103.38,103.38,103.37,103.37,7400000.0
2008-05-12 20:12:00,103.37,103.38,103.35,103.36,9700000.0
2008-05-12 20:13:00,103.36,103.36,103.33,103.33,10500000.0
2008-05-12 20:14:00,103.33,103.39,103.33,103.35,16500000.0
2008-05-12 20:15:00,103.35,103.35,103.33,103.34,9600000.0
2008-05-12 20:16:00,103.34,103.36,103.34,103.36,6800000.0
2008-05-12 20:17:00,103.36,103.37,103.34,103.35,12500000.0
2008-05-12 20:18:00,103.355,103.355,103.305,103.31,16100000.0
2008-05-12 20:19:00,103.315,103.325,103.315,103.32,6000000.0
2008-05-12 20:20:00,103.325,103.325,103.315,103.315,2100000.0
2008-05-12 20:21:00,103.315,103.315,103.305,103.315,8400000.0
2008-05-12 20:22:00,103.315,103.335,103.305,103.31,13900000.0
2008-05-12 20:23:00,103.31,103.315,103.3,103.315,8200000.0
2008-05-12 20:24:00,103.315,103.34,103.305,103.34,9500000.0
2008-05-12 20:25:00,103.34,103.39,103.34,103.38,38800000.0
2008-05-12 20:26:00,103.38,103.41,103.37,103.41,26600000.0
2008-05-12 20:27:00,103.41,103.41,103.4,103.405,7500000.0
2008-05-12 20:28:00,103.405,103.43,103.4,103.4,25600000.0
2008-05-12 20:29:00,103.4,103.4,103.385,103.395,10600000.0
2008-05-12 20:30:00,103.395,103.43,103.395,103.42,19300000.0
2008-05-12 20:31:00,103.42,103.445,103.41,103.44,35100000.0
2008-05-12 20:32:00,103.44,103.455,103.43,103.45,15800000.0
2008-05-12 20:33:00,103.455,103.46,103.455,103.46,3700000.0
2008-05-12 20:34:00,103.46,103.46,103.43,103.43,12700000.0
2008-05-12 20:35:00,103.43,103.44,103.42,103.44,17700000.0
2008-05-12 20:36:00,103.44,103.45,103.425,103.43,12100000.0
2008-05-12 20:37:00,103.43,103.43,103.39,103.39,24800000.0
2008-05-12 20:38:00,103.39,103.415,103.38,103.4,15700000.0
2008-05-12 20:39:00,103.41,103.41,103.39,103.39,10800000.0
2008-05-12 20:40:00,103.39,103.425,103.39,103.42,16600000.0
2008-05-12 20:41:00,103.42,103.44,103.42,103.44,16900000.0
2008-05-12 20:42:00,103.44,103.45,103.43,103.44,29800000.0
2008-05-12 20:43:00,103.45,103.45,103.45,103.45,6900000.0
2008-05-12 20:44:00,103.45,103.46,103.45,103.455,14900000.0
2008-05-12 20:45:00,103.455,103.455,103.43,103.435,19400000.0
2008-05-12 20:46:00,103.435,103.475,103.435,103.45,16200000.0
2008-05-12 20:47:00,103.455,103.455,103.435,103.44,15600000.0
2008-05-12 20:48:00,103.445,103.445,103.37,103.37,19600000.0
2008-05-12 20:49:00,103.37,103.39,103.36,103.39,20200000.0
2008-05-12 20:50:00,103.39,103.44,103.39,103.43,12200000.0
2008-05-12 20:51:00,103.43,103.45,103.43,103.44,9900000.0
2008-05-12 20:52:00,103.44,103.44,103.41,103.43,18800000.0
2008-05-12 20:53:00,103.43,103.43,103.41,103.42,19400000.0
2008-05-12 20:54:00,103.41,103.41,103.38,103.41,25000000.0
2008-05-12 20:55:00,103.41,103.44,103.41,103.43,13300000.0
2008-05-12 20:56:00,103.43,103.44,103.43,103.43,9700000.0
2008-05-12 20:57:00,103.43,103.445,103.415,103.44,32700000.0
2008-05-12 20:58:00,103.445,103.445,103.41,103.41,15700000.0
2008-05-12 20:59:00,103.41,103.42,103.36,103.36,33700000.0
2008-05-12 21:00:00,103.36,103.375,103.355,103.36,15600000.0
2008-05-12 21:01:00,103.36,103.36,103.34,103.35,12400000.0
2008-05-12 21:02:00,103.35,103.37,103.35,103.37,15500000.0
2008-05-12 21:03:00,103.37,103.37,103.35,103.36,4500000.0
2008-05-12 21:04:00,103.36,103.39,103.35,103.39,20000000.0
2008-05-12 21:05:00,103.405,103.405,103.34,103.37,35400000.0
2008-05-12 21:06:00,103.37,103.385,103.37,103.38,13800000.0
2008-05-12 21:07:00,103.38,103.39,103.355,103.385,40700000.0
2008-05-12 21:08:00,103.38,103.395,103.37,103.37,31300000.0
2008-05-12 21:09:00,103.37,103.38,103.34,103.34,8000000.0
2008-05-12 21:10:00,103.345,103.38,103.34,103.38,9400000.0
2008-05-12 21:11:00,103.38,103.385,103.35,103.35,10800000.0
2008-05-12 21:12:00,103.35,103.37,103.35,103.36,10700000.0
2008-05-12 21:13:00,103.36,103.36,103.35,103.355,10900000.0
2008-05-12 21:14:00,103.36,103.365,103.36,103.365,2200000.0
2008-05-12 21:15:00,103.36,103.37,103.355,103.355,5500000.0
2008-05-12 21:16:00,103.36,103.37,103.36,103.37,7500000.0
2008-05-12 21:17:00,103.37,103.4,103.37,103.385,15300000.0
2008-05-12 21:18:00,103.395,103.395,103.39,103.39,3900000.0
2008-05-12 21:19:00,103.375,103.4,103.375,103.395,7600000.0
2008-05-12 21:20:00,103.39,103.39,103.36,103.36,7900000.0
2008-05-12 21:21:00,103.365,103.38,103.365,103.37,3300000.0
2008-05-12 21:22:00,103.375,103.385,103.37,103.385,8300000.0
2008-05-12 21:23:00,103.39,103.405,103.38,103.405,3800000.0
2008-05-12 21:24:00,103.415,103.425,103.41,103.425,8600000.0
2008-05-12 21:25:00,103.42,103.45,103.42,103.43,10600000.0
2008-05-12 21:26:00,103.43,103.43,103.38,103.39,14200000.0
2008-05-12 21:27:00,103.39,103.4,103.37,103.38,6000000.0
2008-05-12 21:28:00,103.38,103.38,103.35,103.38,16000000.0
2008-05-12 21:29:00,103.39,103.41,103.39,103.41,8300000.0
2008-05-12 21:30:00,103.41,103.41,103.36,103.4,27500000.0
2008-05-12 21:31:00,103.4,103.42,103.4,103.405,9200000.0
2008-05-12 21:32:00,103.4,103.405,103.39,103.395,6000000.0
2008-05-12 21:33:00,103.4,103.41,103.37,103.41,13500000.0
2008-05-12 21:34:00,103.41,103.41,103.41,103.41,4800000.0
2008-05-12 21:35:00,103.41,103.44,103.41,103.42,16400000.0
2008-05-12 21:36:00,103.41,103.42,103.4,103.4,7300000.0
2008-05-12 21:37:00,103.4,103.4,103.4,103.4,3700000.0
2008-05-12 21:38:00,103.4,103.405,103.38,103.38,8800000.0
2008-05-12 21:39:00,103.38,103.4,103.38,103.4,15000000.0
2008-05-12 21:40:00,103.4,103.42,103.39,103.41,18000000.0
2008-05-12 21:41:00,103.41,103.43,103.39,103.43,13500000.0
2008-05-12 21:42:00,103.43,103.44,103.43,103.44,4400000.0
2008-05-12 21:43:00,103.44,103.44,103.41,103.42,6100000.0
2008-05-12 21:44:00,103.42,103.44,103.42,103.44,4400000.0
2008-05-12 21:45:00,103.44,103.45,103.43,103.45,13200000.0
2008-05-12 21:46:00,103.445,103.445,103.4,103.41,17700000.0
2008-05-12 21:47:00,103.41,103.42,103.36,103.36,15200000.0
2008-05-12 21:48:00,103.36,103.405,103.36,103.405,6500000.0
2008-05-12 21:49:00,103.41,103.43,103.39,103.4,12200000.0
2008-05-12 21:50:00,103.395,103.425,103.37,103.42,36500000.0
2008-05-12 21:51:00,103.425,103.435,103.425,103.43,5800000.0
2008-05-12 21:52:00,103.43,103.435,103.43,103.43,5700000.0
2008-05-12 21:53:00,103.43,103.45,103.43,103.45,3800000.0
2008-05-12 21:54:00,103.45,103.47,103.45,103.47,6200000.0
2008-05-12 21:55:00,103.465,103.465,103.455,103.465,2100000.0
2008-05-12 21:56:00,103.475,103.49,103.46,103.48,17300000.0
2008-05-12 21:57:00,103.48,103.5,103.48,103.49,4500000.0
2008-05-12 21:58:00,103.49,103.49,103.46,103.46,6400000.0
2008-05-12 21:59:00,103.47,103.49,103.47,103.47,5800000.0
2008-05-12 22:00:00,103.47,103.47,103.45,103.45,7300000.0
2008-05-12 22:01:00,103.45,103.47,103.45,103.47,2900000.0
2008-05-12 22:02:00,103.47,103.48,103.47,103.47,2300000.0
2008-05-12 22:03:00,103.475,103.48,103.45,103.45,5300000.0
2008-05-12 22:04:00,103.45,103.45,103.45,103.45,1600000.0
2008-05-12 22:05:00,103.46,103.47,103.41,103.42,18200000.0
2008-05-12 22:06:00,103.42,103.44,103.41,103.43,10100000.0
2008-05-12 22:07:00,103.43,103.43,103.43,103.43,2000000.0
2008-05-12 22:08:00,103.43,103.43,103.4,103.41,14700000.0
2008-05-12 22:09:00,103.41,103.41,103.41,103.41,8000000.0
2008-05-12 22:10:00,103.41,103.42,103.355,103.365,18800000.0
2008-05-12 22:11:00,103.36,103.41,103.36,103.405,15800000.0
2008-05-12 22:12:00,103.4,103.42,103.4,103.42,13700000.0
2008-05-12 22:13:00,103.42,103.42,103.4,103.41,4300000.0
2008-05-12 22:14:00,103.41,103.41,103.37,103.38,13000000.0
2008-05-12 22:15:00,103.38,103.39,103.38,103.39,2800000.0
2008-05-12 22:16:00,103.39,103.42,103.39,103.39,4600000.0
2008-05-12 22:17:00,103.4,103.41,103.375,103.38,7100000.0
2008-05-12 22:18:00,103.385,103.39,103.37,103.37,4000000.0
2008-05-12 22:19:00,103.37,103.38,103.37,103.37,4800000.0
2008-05-12 22:20:00,103.37,103.38,103.355,103.37,7900000.0
2008-05-12 22:21:00,103.37,103.37,103.325,103.325,15200000.0
2008-05-12 22:22:00,103.325,103.33,103.32,103.33,9100000.0
2008-05-12 22:23:00,103.33,103.34,103.33,103.34,3300000.0
2008-05-12 22:24:00,103.34,103.34,103.32,103.32,3800000.0
2008-05-12 22:25:00,103.335,103.335,103.32,103.32,2300000.0
2008-05-12 22:26:00,103.32,103.32,103.28,103.28,7400000.0
2008-05-12 22:27:00,103.28,103.29,103.28,103.29,5600000.0
2008-05-12 22:28:00,103.29,103.31,103.29,103.31,6200000.0
2008-05-12 22:29:00,103.31,103.32,103.29,103.29,7400000.0
2008-05-12 22:30:00,103.29,103.29,103.27,103.27,8400000.0
2008-05-12 22:31:00,103.265,103.285,103.26,103.26,11300000.0
2008-05-12 22:32:00,103.27,103.28,103.25,103.26,14700000.0
2008-05-12 22:33:00,103.29,103.315,103.29,103.305,4800000.0
2008-05-12 22:34:00,103.305,103.33,103.29,103.315,7300000.0
2008-05-12 22:35:00,103.31,103.31,103.29,103.295,4800000.0
2008-05-12 22:36:00,103.305,103.34,103.295,103.33,7600000.0
2008-05-12 22:37:00,103.33,103.34,103.32,103.33,8300000.0
2008-05-12 22:38:00,103.335,103.36,103.335,103.355,4300000.0
2008-05-12 22:39:00,103.34,103.36,103.34,103.36,4700000.0
2008-05-12 22:40:00,103.355,103.38,103.35,103.36,11900000.0
2008-05-12 22:41:00,103.355,103.38,103.35,103.35,7600000.0
2008-05-12 22:42:00,103.365,103.425,103.365,103.405,14000000.0
2008-05-12 22:43:00,103.41,103.415,103.38,103.405,3800000.0
2008-05-12 22:44:00,103.4,103.4,103.385,103.39,1800000.0
2008-05-12 22:45:00,103.385,103.39,103.36,103.38,8000000.0
2008-05-12 22:46:00,103.38,103.395,103.38,103.38,9400000.0
2008-05-12 22:47:00,103.385,103.385,103.38,103.38,1600000.0
2008-05-12 22:48:00,103.38,103.38,103.345,103.35,12800000.0
2008-05-12 22:49:00,103.35,103.36,103.315,103.32,6100000.0
2008-05-12 22:50:00,103.315,103.325,103.3,103.3,1800000.0
2008-05-12 22:51:00,103.31,103.35,103.285,103.33,10200000.0
2008-05-12 22:52:00,103.33,103.33,103.295,103.295,8700000.0
2008-05-12 22:53:00,103.315,103.32,103.275,103.295,13300000.0
2008-05-12 22:54:00,103.3,103.3,103.3,103.3,300000.0
2008-05-12 22:55:00,103.295,103.32,103.295,103.31,4000000.0
2008-05-12 22:56:00,103.32,103.33,103.31,103.32,8000000.0
2008-05-12 22:57:00,103.32,103.32,103.32,103.32,3000000.0
2008-05-12 22:58:00,103.33,103.34,103.295,103.295,43000000.0
2008-05-12 22:59:00,103.295,103.295,103.295,103.295,2700000.0
2008-05-12 23:00:00,103.295,103.295,103.25,103.29,16300000.0
2008-05-12 23:01:00,103.27,103.31,103.27,103.3,4200000.0
2008-05-12 23:02:00,103.29,103.32,103.29,103.32,4200000.0
2008-05-12 23:03:00,103.31,103.34,103.3,103.34,4200000.0
2008-05-12 23:04:00,103.33,103.34,103.32,103.34,4200000.0
2008-05-12 23:05:00,103.31,103.33,103.305,103.32,4200000.0
2008-05-12 23:06:00,103.315,103.36,103.295,103.34,7800000.0
2008-05-12 23:07:00,103.335,103.355,103.315,103.315,3300000.0
2008-05-12 23:08:00,103.32,103.33,103.28,103.285,146900000.0
2008-05-12 23:09:00,103.29,103.31,103.28,103.31,131700000.0
2008-05-12 23:10:00,103.31,103.31,103.285,103.3,83600000.0
2008-05-12 23:11:00,103.3,103.31,103.29,103.305,131600000.0
2008-05-12 23:13:00,103.31,103.31,103.25,103.25,2400000.0
2008-05-12 23:14:00,103.245,103.245,103.24,103.24,1200000.0
2008-05-12 23:15:00,103.24,103.24,103.225,103.23,25400000.0
2008-05-12 23:16:00,103.24,103.24,103.23,103.24,32200000.0
2008-05-12 23:17:00,103.24,103.25,103.24,103.25,16000000.0
2008-05-12 23:18:00,103.25,103.25,103.235,103.25,65900000.0
2008-05-12 23:19:00,103.26,103.26,103.225,103.23,28900000.0
2008-05-12 23:20:00,103.235,103.235,103.22,103.22,12500000.0
2008-05-12 23:22:00,103.22,103.22,103.22,103.22,800000.0
2008-05-12 23:23:00,103.205,103.22,103.2,103.22,2400000.0
2008-05-12 23:24:00,103.22,103.23,103.22,103.23,8700000.0
2008-05-12 23:25:00,103.23,103.23,103.22,103.23,4800000.0
2008-05-12 23:26:00,103.23,103.25,103.23,103.25,6800000.0
2008-05-12 23:27:00,103.25,103.31,103.25,103.28,24200000.0
2008-05-12 23:28:00,103.29,103.3,103.245,103.245,21400000.0
2008-05-12 23:29:00,103.28,103.28,103.25,103.25,53800000.0
2008-05-12 23:30:00,103.28,103.3,103.255,103.3,149100000.0
2008-05-12 23:31:00,103.3,103.3,103.25,103.25,80800000.0
2008-05-12 23:32:00,103.26,103.27,103.24,103.24,16800000.0
2008-05-12 23:33:00,103.24,103.28,103.24,103.25,72500000.0
2008-05-12 23:34:00,103.26,103.26,103.25,103.25,9500000.0
2008-05-12 23:35:00,103.25,103.26,103.25,103.26,1200000.0
2008-05-12 23:36:00,103.25,103.25,103.23,103.24,51300000.0
2008-05-12 23:37:00,103.235,103.24,103.23,103.24,24900000.0
2008-05-12 23:38:00,103.23,103.23,103.23,103.23,8300000.0
2008-05-12 23:39:00,103.24,103.24,103.24,103.24,16000000.0
2008-05-12 23:40:00,103.24,103.24,103.23,103.23,16300000.0
2008-05-12 23:41:00,103.23,103.23,103.22,103.23,40600000.0
2008-05-12 23:42:00,103.23,103.28,103.23,103.28,94300000.0
2008-05-12 23:43:00,103.26,103.28,103.26,103.26,82000000.0
2008-05-12 23:44:00,103.26,103.26,103.23,103.26,53300000.0
2008-05-12 23:45:00,103.27,103.27,103.25,103.27,27500000.0
2008-05-12 23:46:00,103.26,103.28,103.25,103.25,26800000.0
2008-05-12 23:47:00,103.25,103.25,103.23,103.23,51400000.0
2008-05-12 23:48:00,103.23,103.23,103.23,103.23,8300000.0
2008-05-12 23:49:00,103.23,103.23,103.23,103.23,9100000.0
2008-05-12 23:50:00,103.23,103.25,103.23,103.23,59800000.0
2008-05-12 23:51:00,103.235,103.235,103.23,103.23,10400000.0
2008-05-12 23:52:00,103.225,103.225,103.21,103.22,9600000.0
2008-05-12 23:53:00,103.22,103.22,103.21,103.22,17600000.0
2008-05-12 23:56:00,103.215,103.225,103.215,103.225,1200000.0
2008-05-12 23:57:00,103.22,103.22,103.22,103.22,1200000.0
2008-05-12 23:58:00,103.22,103.23,103.22,103.23,1200000.0
2008-05-13 00:00:00,103.23,103.24,103.21,103.24,35600000.0
2008-05-13 00:01:00,103.23,103.24,103.23,103.24,65000000.0
2008-05-13 00:02:00,103.25,103.255,103.25,103.25,21700000.0
2008-05-13 00:03:00,103.26,103.275,103.26,103.27,104800000.0
2008-05-13 00:04:00,103.28,103.28,103.27,103.28,58500000.0
2008-05-13 00:05:00,103.28,103.28,103.265,103.265,78800000.0
2008-05-13 00:06:00,103.265,103.265,103.245,103.255,34500000.0
2008-05-13 00:07:00,103.255,103.255,103.21,103.21,51000000.0
2008-05-13 00:08:00,103.21,103.23,103.21,103.225,136400000.0
2008-05-13 00:09:00,103.225,103.23,103.22,103.225,46500000.0
2008-05-13 00:10:00,103.22,103.22,103.215,103.22,11900000.0
2008-05-13 00:11:00,103.22,103.22,103.22,103.22,19100000.0
2008-05-13 00:12:00,103.225,103.23,103.225,103.23,700000.0
2008-05-13 00:13:00,103.22,103.22,103.22,103.22,4300000.0
2008-05-13 00:14:00,103.22,103.22,103.22,103.22,34500000.0
2008-05-13 00:15:00,103.22,103.22,103.22,103.22,24600000.0
2008-05-13 00:16:00,103.22,103.22,103.22,103.22,12300000.0
2008-05-13 00:17:00,103.225,103.23,103.225,103.23,5600000.0
2008-05-13 00:18:00,103.23,103.23,103.23,103.23,6400000.0
2008-05-13 00:19:00,103.23,103.235,103.22,103.235,18000000.0
2008-05-13 00:20:00,103.235,103.235,103.235,103.235,1600000.0
2008-05-13 00:21:00,103.245,103.27,103.235,103.26,29700000.0
2008-05-13 00:22:00,103.26,103.26,103.24,103.245,32700000.0
2008-05-13 00:23:00,103.245,103.27,103.235,103.24,102900000.0
2008-05-13 00:24:00,103.24,103.25,103.24,103.25,58900000.0
2008-05-13 00:26:00,103.255,103.26,103.255,103.26,3600000.0
2008-05-13 00:27:00,103.26,103.28,103.26,103.265,63700000.0
2008-05-13 00:28:00,103.265,103.265,103.265,103.265,7200000.0
2008-05-13 00:29:00,103.27,103.275,103.27,103.275,5600000.0
2008-05-13 00:30:00,103.275,103.275,103.275,103.275,800000.0
2008-05-13 00:31:00,103.28,103.28,103.26,103.265,36400000.0
2008-05-13 00:32:00,103.265,103.265,103.265,103.265,3200000.0
2008-05-13 00:33:00,103.265,103.265,103.265,103.265,2400000.0
2008-05-13 00:35:00,103.265,103.265,103.255,103.265,22400000.0
2008-05-13 00:36:00,103.265,103.265,103.245,103.255,18200000.0
2008-05-13 00:37:00,103.255,103.255,103.245,103.25,8800000.0
2008-05-13 00:38:00,103.25,103.25,103.235,103.24,35200000.0
2008-05-13 00:39:00,103.245,103.245,103.225,103.23,24000000.0
2008-05-13 00:40:00,103.25,103.265,103.23,103.235,43200000.0
2008-05-13 00:41:00,103.23,103.24,103.23,103.235,27300000.0
2008-05-13 00:42:00,103.24,103.24,103.23,103.23,24800000.0
2008-05-13 00:43:00,103.23,103.24,103.23,103.235,31300000.0
2008-05-13 00:44:00,103.24,103.27,103.24,103.24,152000000.0
2008-05-13 00:45:00,103.24,103.245,103.24,103.245,4300000.0
2008-05-13 00:46:00,103.245,103.245,103.24,103.245,17100000.0
2008-05-13 00:47:00,103.245,103.255,103.24,103.255,59700000.0
2008-05-13 00:48:00,103.255,103.265,103.255,103.26,25600000.0
2008-05-13 00:49:00,103.26,103.265,103.235,103.245,30400000.0
2008-05-13 00:50:00,103.235,103.255,103.235,103.245,12000000.0
2008-05-13 00:51:00,103.245,103.245,103.245,103.245,11200000.0
2008-05-13 00:52:00,103.245,103.245,103.235,103.245,19200000.0
2008-05-13 00:53:00,103.245,103.255,103.245,103.245,11200000.0
2008-05-13 00:54:00,103.245,103.255,103.24,103.24,19200000.0
2008-05-13 00:55:00,103.24,103.245,103.215,103.215,23900000.0
2008-05-13 00:57:00,103.22,103.22,103.22,103.22,44000000.0
2008-05-13 00:59:00,103.23,103.25,103.22,103.22,99700000.0
2008-05-13 01:00:00,103.22,103.225,103.18,103.18,301299996.0
2008-05-13 01:01:00,103.19,103.21,103.18,103.2,419999998.0
2008-05-13 01:02:00,103.21,103.21,103.19,103.21,339999998.0
2008-05-13 01:03:00,103.21,103.21,103.19,103.19,114900000.0
2008-05-13 01:04:00,103.19,103.19,103.19,103.19,19800000.0
2008-05-13 01:05:00,103.2,103.23,103.2,103.23,264199999.0
2008-05-13 01:06:00,103.23,103.24,103.23,103.24,58300000.0
2008-05-13 01:07:00,103.25,103.26,103.24,103.25,207899998.0
2008-05-13 01:08:00,103.25,103.27,103.25,103.26,58000000.0
2008-05-13 01:09:00,103.255,103.255,103.24,103.245,45400000.0
2008-05-13 01:10:00,103.25,103.25,103.24,103.25,101299999.0
2008-05-13 01:11:00,103.25,103.26,103.24,103.25,264000002.0
2008-05-13 01:12:00,103.25,103.255,103.25,103.25,6200000.0
2008-05-13 01:13:00,103.25,103.25,103.24,103.25,51899999.0
2008-05-13 01:15:00,103.25,103.26,103.25,103.25,32100000.0
2008-05-13 01:16:00,103.25,103.25,103.25,103.25,343399996.0
2008-05-13 01:17:00,103.255,103.27,103.255,103.27,109800000.0
2008-05-13 01:18:00,103.27,103.3,103.265,103.27,370799997.0
2008-05-13 01:19:00,103.29,103.29,103.28,103.28,60000000.0
2008-05-13 01:20:00,103.285,103.29,103.285,103.29,20700000.0
2008-05-13 01:21:00,103.295,103.295,103.295,103.295,3200000.0
2008-05-13 01:22:00,103.295,103.295,103.295,103.295,1600000.0
2008-05-13 01:23:00,103.295,103.295,103.295,103.295,800000.0
2008-05-13 01:24:00,103.295,103.295,103.29,103.29,4800000.0
2008-05-13 01:26:00,103.29,103.29,103.29,103.29,1600000.0
2008-05-13 01:27:00,103.29,103.315,103.29,103.315,39400000.0
2008-05-13 01:28:00,103.315,103.315,103.28,103.28,64800000.0
2008-05-13 01:29:00,103.28,103.29,103.28,103.29,22300000.0
2008-05-13 01:30:00,103.295,103.295,103.28,103.28,12000000.0
2008-05-13 01:31:00,103.285,103.3,103.285,103.3,8300000.0
2008-05-13 01:32:00,103.3,103.34,103.29,103.34,49900000.0
2008-05-13 01:33:00,103.34,103.34,103.33,103.33,4000000.0
2008-05-13 01:35:00,103.325,103.33,103.315,103.32,13600000.0
2008-05-13 01:36:00,103.315,103.315,103.315,103.315,800000.0
2008-05-13 01:37:00,103.315,103.315,103.28,103.295,50100000.0
2008-05-13 01:38:00,103.295,103.315,103.29,103.3,49400000.0
2008-05-13 01:39:00,103.3,103.3,103.3,103.3,2400000.0
2008-05-13 01:40:00,103.29,103.3,103.28,103.29,94600000.0
2008-05-13 01:41:00,103.3,103.34,103.3,103.32,249499994.0
2008-05-13 01:42:00,103.32,103.35,103.31,103.35,56500001.0
2008-05-13 01:43:00,103.34,103.34,103.31,103.32,51100000.0
2008-05-13 01:44:00,103.32,103.32,103.27,103.29,180900000.0
2008-05-13 01:45:00,103.29,103.3,103.28,103.3,48500000.0
2008-05-13 01:46:00,103.3,103.31,103.29,103.31,12400000.0
2008-05-13 01:47:00,103.31,103.32,103.28,103.3,59300000.0
2008-05-13 01:48:00,103.285,103.285,103.25,103.28,99200000.0
2008-05-13 01:49:00,103.29,103.3,103.27,103.28,89100000.0
2008-05-13 01:50:00,103.28,103.325,103.28,103.3,216599999.0
2008-05-13 01:51:00,103.3,103.34,103.3,103.33,739999996.0
2008-05-13 01:52:00,103.32,103.36,103.29,103.31,356099997.0
2008-05-13 01:53:00,103.31,103.36,103.305,103.35,90599998.0
2008-05-13 01:54:00,103.35,103.36,103.3,103.34,255400000.0
2008-05-13 01:55:00,103.34,103.35,103.29,103.29,392900001.0
2008-05-13 01:56:00,103.29,103.3,103.275,103.3,104000000.0
2008-05-13 01:57:00,103.3,103.31,103.29,103.3,223600000.0
2008-05-13 01:58:00,103.3,103.3,103.26,103.26,678100001.0
2008-05-13 01:59:00,103.26,103.275,103.25,103.25,304900001.0
2008-05-13 02:00:00,103.255,103.29,103.23,103.28,111400002.0
2008-05-13 02:01:00,103.28,103.31,103.27,103.29,169899999.0
2008-05-13 02:02:00,103.28,103.31,103.28,103.31,29800000.0
2008-05-13 02:03:00,103.3,103.31,103.3,103.31,57600000.0
2008-05-13 02:04:00,103.31,103.31,103.29,103.29,41400000.0
2008-05-13 02:05:00,103.29,103.3,103.28,103.28,10700000.0
2008-05-13 02:06:00,103.29,103.29,103.26,103.27,12200000.0
2008-05-13 02:07:00,103.29,103.3,103.28,103.28,10200000.0
2008-05-13 02:08:00,103.28,103.28,103.28,103.28,800000.0
2008-05-13 02:09:00,103.27,103.27,103.23,103.23,62200000.0
2008-05-13 02:10:00,103.23,103.24,103.23,103.24,5600000.0
2008-05-13 02:11:00,103.24,103.25,103.24,103.24,3600000.0
2008-05-13 02:12:00,103.25,103.26,103.25,103.26,4000000.0
2008-05-13 02:13:00,103.27,103.28,103.27,103.28,2400000.0
2008-05-13 02:14:00,103.28,103.28,103.27,103.27,8800000.0
2008-05-13 02:15:00,103.27,103.27,103.25,103.25,17200000.0
2008-05-13 02:16:00,103.25,103.26,103.25,103.26,6400000.0
2008-05-13 02:17:00,103.26,103.26,103.16,103.175,46500000.0
2008-05-13 02:18:00,103.185,103.2,103.185,103.19,30500000.0
2008-05-13 02:19:00,103.19,103.21,103.18,103.18,12700000.0
2008-05-13 02:20:00,103.18,103.19,103.17,103.18,52200000.0
2008-05-13 02:21:00,103.18,103.19,103.17,103.17,48400000.0
2008-05-13 02:22:00,103.17,103.18,103.15,103.15,33000000.0
2008-05-13 02:23:00,103.15,103.15,103.13,103.14,16800000.0
2008-05-13 02:24:00,103.13,103.16,103.13,103.16,25300000.0
2008-05-13 02:25:00,103.16,103.18,103.15,103.18,18600000.0
2008-05-13 02:26:00,103.18,103.19,103.17,103.17,35200000.0
2008-05-13 02:27:00,103.17,103.17,103.17,103.17,2400000.0
2008-05-13 02:28:00,103.18,103.18,103.145,103.145,35600000.0
2008-05-13 02:29:00,103.145,103.17,103.145,103.16,8900000.0
2008-05-13 02:30:00,103.16,103.17,103.14,103.14,60300000.0
2008-05-13 02:31:00,103.14,103.18,103.14,103.18,28700000.0
2008-05-13 02:32:00,103.18,103.2,103.17,103.2,87500000.0
2008-05-13 02:33:00,103.2,103.21,103.2,103.21,1600000.0
2008-05-13 02:34:00,103.21,103.23,103.18,103.19,60500000.0
2008-05-13 02:35:00,103.19,103.2,103.19,103.19,20000000.0
2008-05-13 02:36:00,103.19,103.2,103.19,103.2,3900000.0
2008-05-13 02:37:00,103.21,103.21,103.2,103.21,11500000.0
2008-05-13 02:38:00,103.21,103.21,103.2,103.2,4000000.0
2008-05-13 02:39:00,103.2,103.2,103.2,103.2,800000.0
2008-05-13 02:40:00,103.2,103.2,103.19,103.2,31300000.0
2008-05-13 02:41:00,103.19,103.2,103.19,103.2,11300000.0
2008-05-13 02:42:00,103.2,103.22,103.2,103.21,42200000.0
2008-05-13 02:43:00,103.22,103.23,103.22,103.23,20600000.0
2008-05-13 02:44:00,103.24,103.24,103.23,103.24,26100000.0
2008-05-13 02:45:00,103.24,103.25,103.23,103.23,22500000.0
2008-05-13 02:46:00,103.23,103.24,103.23,103.24,1600000.0
2008-05-13 02:47:00,103.24,103.24,103.23,103.23,40400000.0
2008-05-13 02:48:00,103.23,103.24,103.23,103.23,12300000.0
2008-05-13 02:49:00,103.23,103.24,103.23,103.24,12900000.0
2008-05-13 02:50:00,103.24,103.24,103.24,103.24,17900000.0
2008-05-13 02:51:00,103.24,103.25,103.24,103.25,18400000.0
2008-05-13 02:52:00,103.25,103.26,103.25,103.26,3500000.0
2008-05-13 02:53:00,103.26,103.27,103.26,103.26,113200000.0
2008-05-13 02:54:00,103.26,103.29,103.26,103.28,25400000.0
2008-05-13 02:55:00,103.28,103.29,103.28,103.29,20400000.0
2008-05-13 02:56:00,103.29,103.3,103.28,103.28,13100000.0
2008-05-13 02:57:00,103.28,103.29,103.27,103.29,24300000.0
2008-05-13 02:58:00,103.29,103.29,103.28,103.29,12000000.0
2008-05-13 02:59:00,103.29,103.32,103.29,103.32,12300000.0
2008-05-13 03:00:00,103.32,103.33,103.3,103.3,64000000.0
2008-05-13 03:01:00,103.3,103.3,103.29,103.29,25500000.0
2008-05-13 03:02:00,103.29,103.29,103.28,103.29,2400000.0
2008-05-13 03:03:00,103.29,103.29,103.28,103.28,15100000.0
2008-05-13 03:04:00,103.28,103.32,103.28,103.32,27500000.0
2008-05-13 03:05:00,103.32,103.32,103.28,103.29,33000000.0
2008-05-13 03:06:00,103.29,103.33,103.29,103.33,76900000.0
2008-05-13 03:07:00,103.33,103.35,103.32,103.32,22000000.0
2008-05-13 03:08:00,103.32,103.33,103.305,103.31,18600000.0
2008-05-13 03:09:00,103.32,103.32,103.32,103.32,800000.0
2008-05-13 03:10:00,103.32,103.32,103.31,103.32,4000000.0
2008-05-13 03:11:00,103.32,103.34,103.32,103.33,14000000.0
2008-05-13 03:12:00,103.33,103.33,103.32,103.33,5200000.0
2008-05-13 03:13:00,103.33,103.34,103.31,103.32,37700000.0
2008-05-13 03:14:00,103.32,103.32,103.29,103.3,14700000.0
2008-05-13 03:15:00,103.3,103.3,103.27,103.27,39600000.0
2008-05-13 03:16:00,103.27,103.29,103.26,103.28,111300000.0
2008-05-13 03:17:00,103.29,103.29,103.28,103.29,31800000.0
2008-05-13 03:18:00,103.29,103.29,103.27,103.28,43700000.0
2008-05-13 03:19:00,103.28,103.29,103.27,103.29,18300000.0
2008-05-13 03:20:00,103.29,103.29,103.27,103.28,29800000.0
2008-05-13 03:21:00,103.27,103.27,103.24,103.26,68200000.0
2008-05-13 03:22:00,103.26,103.26,103.24,103.25,15000000.0
2008-05-13 03:23:00,103.25,103.25,103.25,103.25,2000000.0
2008-05-13 03:24:00,103.25,103.25,103.22,103.22,35800000.0
2008-05-13 03:25:00,103.22,103.22,103.18,103.19,52700000.0
2008-05-13 03:26:00,103.19,103.21,103.18,103.21,53100000.0
2008-05-13 03:27:00,103.22,103.22,103.17,103.18,72700000.0
2008-05-13 03:28:00,103.18,103.19,103.18,103.18,18000000.0
2008-05-13 03:29:00,103.18,103.18,103.15,103.16,61800000.0
2008-05-13 03:30:00,103.15,103.15,103.11,103.13,282500000.0
2008-05-13 03:31:00,103.13,103.14,103.12,103.13,33600000.0
2008-05-13 03:32:00,103.13,103.16,103.13,103.16,18400000.0
2008-05-13 03:33:00,103.16,103.17,103.15,103.16,131800000.0
2008-05-13 03:34:00,103.16,103.16,103.155,103.16,218200000.0
2008-05-13 03:35:00,103.16,103.18,103.16,103.17,122600000.0
2008-05-13 03:36:00,103.17,103.19,103.17,103.18,128400000.0
2008-05-13 03:37:00,103.18,103.19,103.18,103.19,11100000.0
2008-05-13 03:38:00,103.19,103.19,103.13,103.14,123300000.0
2008-05-13 03:39:00,103.14,103.15,103.14,103.15,4400000.0
2008-05-13 03:40:00,103.15,103.15,103.14,103.15,19500000.0
2008-05-13 03:41:00,103.15,103.15,103.14,103.15,28900000.0
2008-05-13 03:42:00,103.16,103.17,103.15,103.17,12000000.0
2008-05-13 03:43:00,103.16,103.17,103.15,103.15,9700000.0
2008-05-13 03:44:00,103.15,103.16,103.15,103.155,13500000.0
2008-05-13 03:45:00,103.15,103.16,103.15,103.16,5200000.0
2008-05-13 03:46:00,103.16,103.19,103.16,103.18,14400000.0
2008-05-13 03:47:00,103.19,103.21,103.18,103.18,27000000.0
2008-05-13 03:48:00,103.18,103.19,103.18,103.19,2000000.0
2008-05-13 03:49:00,103.19,103.19,103.19,103.19,2000000.0
2008-05-13 03:50:00,103.19,103.23,103.19,103.2,16400000.0
2008-05-13 03:51:00,103.2,103.2,103.19,103.19,27300000.0
2008-05-13 03:52:00,103.19,103.2,103.19,103.2,11500000.0
2008-05-13 03:53:00,103.19,103.2,103.19,103.19,6800000.0
2008-05-13 03:54:00,103.2,103.2,103.19,103.19,6800000.0
2008-05-13 03:55:00,103.19,103.21,103.19,103.19,21100000.0
2008-05-13 03:56:00,103.2,103.22,103.19,103.22,11500000.0
2008-05-13 03:57:00,103.23,103.25,103.23,103.25,7200000.0
2008-05-13 03:58:00,103.25,103.29,103.25,103.27,8000000.0
2008-05-13 03:59:00,103.27,103.27,103.24,103.24,96600000.0
2008-05-13 04:00:00,103.24,103.25,103.22,103.23,80400000.0
2008-05-13 04:01:00,103.23,103.23,103.21,103.21,7600000.0
2008-05-13 04:02:00,103.21,103.21,103.16,103.16,114000000.0
2008-05-13 04:03:00,103.16,103.17,103.15,103.16,25600000.0
2008-05-13 04:04:00,103.16,103.19,103.16,103.19,5600000.0
2008-05-13 04:05:00,103.19,103.21,103.16,103.16,102700000.0
2008-05-13 04:06:00,103.16,103.16,103.14,103.14,61800000.0
2008-05-13 04:07:00,103.14,103.14,103.12,103.13,67200000.0
2008-05-13 04:08:00,103.13,103.15,103.13,103.14,8400000.0
2008-05-13 04:09:00,103.13,103.14,103.12,103.14,29300000.0
2008-05-13 04:10:00,103.14,103.14,103.13,103.14,18300000.0
2008-05-13 04:11:00,103.14,103.17,103.14,103.17,196000000.0
2008-05-13 04:12:00,103.17,103.175,103.16,103.175,203900000.0
2008-05-13 04:13:00,103.17,103.17,103.16,103.16,51500000.0
2008-05-13 04:14:00,103.16,103.17,103.13,103.13,54800000.0
2008-05-13 04:15:00,103.13,103.15,103.13,103.14,21400000.0
2008-05-13 04:16:00,103.14,103.15,103.14,103.14,15400000.0
2008-05-13 04:17:00,103.14,103.15,103.14,103.15,8800000.0
2008-05-13 04:18:00,103.15,103.17,103.15,103.16,8800000.0
2008-05-13 04:19:00,103.16,103.16,103.16,103.16,400000.0
2008-05-13 04:20:00,103.16,103.18,103.16,103.18,7800000.0
2008-05-13 04:21:00,103.18,103.18,103.15,103.15,15900000.0
2008-05-13 04:22:00,103.15,103.17,103.12,103.13,43200000.0
2008-05-13 04:23:00,103.13,103.14,103.13,103.14,1200000.0
2008-05-13 04:24:00,103.14,103.14,103.11,103.12,10600000.0
2008-05-13 04:25:00,103.11,103.12,103.1,103.12,29800000.0
2008-05-13 04:26:00,103.12,103.13,103.11,103.11,14700000.0
2008-05-13 04:27:00,103.11,103.12,103.1,103.12,4400000.0
2008-05-13 04:28:00,103.14,103.14,103.14,103.14,4800000.0
2008-05-13 04:29:00,103.14,103.14,103.11,103.12,3900000.0
2008-05-13 04:30:00,103.12,103.13,103.12,103.13,5600000.0
2008-05-13 04:31:00,103.13,103.14,103.13,103.14,11600000.0
2008-05-13 04:32:00,103.14,103.15,103.14,103.15,5200000.0
2008-05-13 04:33:00,103.14,103.14,103.14,103.14,2400000.0
2008-05-13 04:34:00,103.14,103.15,103.13,103.15,8800000.0
2008-05-13 04:35:00,103.14,103.14,103.14,103.14,2400000.0
2008-05-13 04:36:00,103.13,103.13,103.13,103.13,400000.0
2008-05-13 04:37:00,103.13,103.13,103.11,103.12,11600000.0
2008-05-13 04:38:00,103.12,103.12,103.12,103.12,5600000.0
2008-05-13 04:39:00,103.12,103.14,103.11,103.13,25200000.0
2008-05-13 04:40:00,103.13,103.14,103.13,103.14,11600000.0
2008-05-13 04:41:00,103.14,103.14,103.13,103.13,3200000.0
2008-05-13 04:42:00,103.14,103.14,103.14,103.14,400000.0
2008-05-13 04:43:00,103.14,103.14,103.14,103.14,4400000.0
2008-05-13 04:44:00,103.14,103.14,103.12,103.13,3200000.0
2008-05-13 04:45:00,103.13,103.13,103.1,103.11,6800000.0
2008-05-13 04:46:00,103.11,103.11,103.1,103.11,22000000.0
2008-05-13 04:47:00,103.11,103.11,103.11,103.11,11200000.0
2008-05-13 04:48:00,103.11,103.11,103.11,103.11,10800000.0
2008-05-13 04:50:00,103.11,103.13,103.1,103.12,9500000.0
2008-05-13 04:51:00,103.12,103.13,103.1,103.11,23800000.0
2008-05-13 04:52:00,103.11,103.12,103.11,103.12,5200000.0
2008-05-13 04:53:00,103.09,103.12,103.08,103.12,40100000.0
2008-05-13 04:54:00,103.11,103.12,103.11,103.11,3600000.0
2008-05-13 04:55:00,103.11,103.12,103.07,103.07,11100000.0
2008-05-13 04:56:00,103.07,103.09,103.05,103.09,103600000.0
2008-05-13 04:57:00,103.09,103.1,103.09,103.1,31700000.0
2008-05-13 04:58:00,103.11,103.11,103.11,103.11,400000.0
2008-05-13 04:59:00,103.1,103.1,103.07,103.07,17600000.0
2008-05-13 05:00:00,103.07,103.07,103.07,103.07,21100000.0
2008-05-13 05:01:00,103.07,103.11,103.07,103.11,27200000.0
2008-05-13 05:02:00,103.11,103.12,103.11,103.12,17000000.0
2008-05-13 05:03:00,103.12,103.14,103.12,103.13,89699998.0
2008-05-13 05:04:00,103.13,103.13,103.12,103.13,46700000.0
2008-05-13 05:05:00,103.13,103.13,103.13,103.13,17000000.0
2008-05-13 05:06:00,103.13,103.13,103.12,103.12,26199999.0
2008-05-13 05:08:00,103.11,103.12,103.11,103.11,27700000.0
2008-05-13 05:09:00,103.1,103.1,103.1,103.1,18200000.0
2008-05-13 05:10:00,103.1,103.11,103.09,103.1,110400000.0
2008-05-13 05:11:00,103.1,103.13,103.1,103.13,25300000.0
2008-05-13 05:12:00,103.13,103.13,103.08,103.08,25600000.0
2008-05-13 05:13:00,103.08,103.09,103.08,103.09,7100000.0
2008-05-13 05:14:00,103.09,103.11,103.09,103.11,10000000.0
2008-05-13 05:15:00,103.11,103.11,103.11,103.11,2000000.0
2008-05-13 05:16:00,103.11,103.11,103.09,103.09,7600000.0
2008-05-13 05:17:00,103.09,103.1,103.09,103.09,7600000.0
2008-05-13 05:18:00,103.09,103.1,103.07,103.08,26100000.0
2008-05-13 05:19:00,103.08,103.08,103.06,103.06,34900000.0
2008-05-13 05:20:00,103.06,103.06,103.04,103.06,53200000.0
2008-05-13 05:21:00,103.06,103.085,103.06,103.085,24000000.0
2008-05-13 05:22:00,103.085,103.09,103.07,103.07,24800000.0
2008-05-13 05:23:00,103.07,103.08,103.04,103.06,35800000.0
2008-05-13 05:24:00,103.06,103.06,103.02,103.02,16300000.0
2008-05-13 05:25:00,103.02,103.02,103.0,103.02,73800000.0
2008-05-13 05:26:00,103.02,103.02,103.01,103.02,16600000.0
2008-05-13 05:27:00,103.02,103.06,103.01,103.03,63100000.0
2008-05-13 05:28:00,103.03,103.03,103.02,103.03,8600000.0
2008-05-13 05:29:00,103.02,103.03,103.01,103.02,45000000.0
2008-05-13 05:30:00,103.02,103.04,103.02,103.03,15300000.0
2008-05-13 05:31:00,103.03,103.04,103.03,103.03,30300000.0
2008-05-13 05:32:00,103.03,103.04,103.03,103.04,30500000.0
2008-05-13 05:33:00,103.04,103.05,103.04,103.05,7600000.0
2008-05-13 05:34:00,103.06,103.06,103.02,103.02,134700000.0
2008-05-13 05:35:00,103.02,103.03,102.98,103.01,224599999.0
2008-05-13 05:36:00,103.01,103.02,103.01,103.02,1600000.0
2008-05-13 05:38:00,103.01,103.02,103.0,103.0,48600000.0
2008-05-13 05:39:00,103.0,103.0,102.93,102.93,48900000.0
2008-05-13 05:40:00,102.93,102.99,102.92,102.97,69400000.0
2008-05-13 05:41:00,102.98,103.0,102.98,102.99,12400000.0
2008-05-13 05:42:00,102.99,102.99,102.94,102.98,33900000.0
2008-05-13 05:43:00,102.98,102.98,102.97,102.98,29700000.0
2008-05-13 05:44:00,102.98,102.99,102.94,102.99,139100000.0
2008-05-13 05:45:00,102.99,103.0,102.98,103.0,16800000.0
2008-05-13 05:46:00,103.01,103.01,102.99,103.0,16800000.0
2008-05-13 05:47:00,103.0,103.06,103.0,103.06,19900000.0
2008-05-13 05:48:00,103.06,103.08,103.05,103.05,21500000.0
2008-05-13 05:49:00,103.05,103.05,103.03,103.03,27900000.0
2008-05-13 05:50:00,103.03,103.04,103.02,103.04,19600000.0
2008-05-13 05:51:00,103.04,103.05,103.03,103.04,5500000.0
2008-05-13 05:54:00,103.04,103.05,103.04,103.05,7900000.0
2008-05-13 05:55:00,103.05,103.05,103.05,103.05,1600000.0
2008-05-13 05:56:00,103.05,103.07,103.05,103.07,3600000.0
2008-05-13 05:57:00,103.08,103.08,103.07,103.07,3600000.0
2008-05-13 05:58:00,103.07,103.09,103.07,103.09,7900000.0
2008-05-13 05:59:00,103.09,103.09,103.055,103.055,48100000.0
2008-05-13 06:00:00,103.055,103.065,103.0,103.01,152000000.0
2008-05-13 06:01:00,103.02,103.04,103.02,103.02,38600000.0
2008-05-13 06:02:00,103.02,103.05,103.02,103.04,29900000.0
2008-05-13 06:03:00,103.04,103.08,103.04,103.05,36100000.0
2008-05-13 06:04:00,103.04,103.06,103.04,103.06,16100000.0
2008-05-13 06:05:00,103.06,103.07,103.05,103.05,145300000.0
2008-05-13 06:06:00,103.05,103.06,103.05,103.05,306500000.0
2008-05-13 06:07:00,103.05,103.07,103.05,103.06,130900000.0
2008-05-13 06:08:00,103.06,103.07,103.06,103.06,163700000.0
2008-05-13 06:09:00,103.06,103.07,103.06,103.07,46300000.0
2008-05-13 06:11:00,103.06,103.06,103.06,103.06,14300000.0
2008-05-13 06:12:00,103.06,103.06,103.05,103.05,7800000.0
2008-05-13 06:13:00,103.05,103.05,103.05,103.05,1200000.0
2008-05-13 06:14:00,103.05,103.06,103.05,103.05,1200000.0
2008-05-13 06:16:00,103.05,103.05,103.05,103.05,800000.0
2008-05-13 06:17:00,103.05,103.05,103.04,103.04,2000000.0
2008-05-13 06:18:00,103.04,103.04,103.02,103.02,7200000.0
2008-05-13 06:19:00,103.02,103.03,103.01,103.02,98700000.0
2008-05-13 06:20:00,103.02,103.03,102.99,103.0,72099998.0
2008-05-13 06:21:00,103.0,103.02,103.0,103.01,13400000.0
2008-05-13 06:22:00,103.01,103.02,103.01,103.02,14000000.0
2008-05-13 06:23:00,103.02,103.04,103.02,103.03,28000000.0
2008-05-13 06:24:00,103.03,103.05,103.03,103.04,4800000.0
2008-05-13 06:25:00,103.05,103.05,103.05,103.05,400000.0
2008-05-13 06:26:00,103.05,103.06,103.05,103.06,3600000.0
2008-05-13 06:27:00,103.06,103.07,103.06,103.06,10800000.0
2008-05-13 06:28:00,103.06,103.07,103.05,103.05,41400000.0
2008-05-13 06:29:00,103.04,103.05,103.04,103.05,261400000.0
2008-05-13 06:30:00,103.05,103.06,103.04,103.04,15800000.0
2008-05-13 06:31:00,103.04,103.05,103.02,103.03,25700000.0
2008-05-13 06:32:00,103.04,103.05,103.02,103.05,102400000.0
2008-05-13 06:33:00,103.05,103.06,103.03,103.06,35600000.0
2008-05-13 06:34:00,103.06,103.11,103.06,103.08,28900000.0
2008-05-13 06:35:00,103.08,103.12,103.08,103.11,15200000.0
2008-05-13 06:36:00,103.11,103.11,103.06,103.09,81500000.0
2008-05-13 06:37:00,103.09,103.1,103.07,103.08,109300000.0
2008-05-13 06:38:00,103.07,103.1,103.07,103.1,35300000.0
2008-05-13 06:39:00,103.1,103.12,103.09,103.09,32200000.0
2008-05-13 06:40:00,103.09,103.14,103.09,103.14,33500000.0
2008-05-13 06:41:00,103.13,103.14,103.09,103.09,157500002.0
2008-05-13 06:42:00,103.095,103.12,103.085,103.11,376700000.0
2008-05-13 06:43:00,103.11,103.12,103.105,103.11,71900000.0
2008-05-13 06:44:00,103.11,103.11,103.11,103.11,43000000.0
2008-05-13 06:45:00,103.11,103.115,103.11,103.115,63600000.0
2008-05-13 06:46:00,103.115,103.17,103.115,103.16,133900000.0
2008-05-13 06:47:00,103.165,103.185,103.16,103.16,56100000.0
2008-05-13 06:48:00,103.16,103.165,103.12,103.12,86300000.0
2008-05-13 06:49:00,103.12,103.12,103.085,103.12,213000001.0
2008-05-13 06:50:00,103.12,103.13,103.095,103.13,20300000.0
2008-05-13 06:51:00,103.13,103.15,103.105,103.14,83200000.0
2008-05-13 06:52:00,103.14,103.17,103.14,103.17,68099999.0
2008-05-13 06:53:00,103.16,103.16,103.15,103.15,43800000.0
2008-05-13 06:54:00,103.16,103.16,103.15,103.15,15900000.0
2008-05-13 06:55:00,103.15,103.16,103.15,103.15,17000000.0
2008-05-13 06:56:00,103.15,103.18,103.15,103.15,50700000.0
2008-05-13 06:57:00,103.15,103.15,103.13,103.14,74399999.0
2008-05-13 06:58:00,103.14,103.15,103.12,103.13,62000000.0
2008-05-13 06:59:00,103.14,103.17,103.13,103.17,59000000.0
2008-05-13 07:00:00,103.17,103.19,103.17,103.17,51000000.0
2008-05-13 07:01:00,103.17,103.17,103.17,103.17,2800000.0
2008-05-13 07:02:00,103.17,103.17,103.14,103.15,23100000.0
2008-05-13 07:03:00,103.14,103.155,103.14,103.155,35000000.0
2008-05-13 07:04:00,103.15,103.15,103.14,103.14,92500000.0
2008-05-13 07:05:00,103.14,103.17,103.14,103.17,45800000.0
2008-05-13 07:06:00,103.17,103.17,103.15,103.165,78400000.0
2008-05-13 07:07:00,103.16,103.16,103.16,103.16,4200000.0
2008-05-13 07:08:00,103.16,103.16,103.16,103.16,14000000.0
2008-05-13 07:09:00,103.16,103.16,103.15,103.15,17400000.0
2008-05-13 07:10:00,103.15,103.15,103.14,103.15,53400000.0
2008-05-13 07:12:00,103.15,103.15,103.13,103.14,34400000.0
2008-05-13 07:13:00,103.14,103.15,103.14,103.15,34400000.0
2008-05-13 07:14:00,103.15,103.15,103.14,103.14,30100000.0
2008-05-13 07:15:00,103.14,103.14,103.13,103.13,8000000.0
2008-05-13 07:16:00,103.14,103.15,103.14,103.15,24500000.0
2008-05-13 07:17:00,103.15,103.16,103.14,103.15,48699999.0
2008-05-13 07:18:00,103.15,103.16,103.14,103.14,13500000.0
2008-05-13 07:19:00,103.14,103.14,103.14,103.14,800000.0
2008-05-13 07:20:00,103.14,103.14,103.13,103.13,3600000.0
2008-05-13 07:21:00,103.13,103.13,103.13,103.13,2400000.0
2008-05-13 07:22:00,103.13,103.16,103.13,103.15,29200000.0
2008-05-13 07:23:00,103.15,103.16,103.14,103.16,48600000.0
2008-05-13 07:24:00,103.16,103.16,103.14,103.14,133399999.0
2008-05-13 07:25:00,103.14,103.14,103.14,103.14,100000000.0
2008-05-13 07:26:00,103.13,103.165,103.12,103.165,145599998.0
2008-05-13 07:27:00,103.17,103.18,103.15,103.16,23600000.0
2008-05-13 07:28:00,103.16,103.17,103.16,103.165,29300000.0
2008-05-13 07:29:00,103.17,103.18,103.17,103.17,15400000.0
2008-05-13 07:30:00,103.17,103.175,103.17,103.175,34500000.0
2008-05-13 07:31:00,103.175,103.18,103.155,103.165,79600000.0
2008-05-13 07:32:00,103.16,103.165,103.09,103.11,60800000.0
2008-05-13 07:33:00,103.11,103.165,103.1,103.16,18000000.0
2008-05-13 07:34:00,103.165,103.165,103.145,103.15,4700000.0
2008-05-13 07:35:00,103.155,103.165,103.15,103.155,8000000.0
2008-05-13 07:36:00,103.165,103.165,103.15,103.155,11900000.0
2008-05-13 07:37:00,103.15,103.15,103.15,103.15,500000.0
2008-05-13 07:38:00,103.15,103.15,103.135,103.14,8000000.0
2008-05-13 07:39:00,103.14,103.14,103.12,103.12,17000000.0
2008-05-13 07:40:00,103.12,103.12,103.09,103.09,27000000.0
2008-05-13 07:41:00,103.09,103.095,103.08,103.09,27800000.0
2008-05-13 07:42:00,103.08,103.085,103.01,103.065,36300000.0
2008-05-13 07:43:00,103.065,103.075,103.065,103.07,2700000.0
2008-05-13 07:44:00,103.065,103.095,103.065,103.085,5400000.0
2008-05-13 07:45:00,103.08,103.085,103.065,103.065,4900000.0
2008-05-13 07:46:00,103.07,103.09,103.065,103.07,11700000.0
2008-05-13 07:47:00,103.07,103.07,103.04,103.04,13700000.0
2008-05-13 07:48:00,103.04,103.04,103.03,103.03,6000000.0
2008-05-13 07:49:00,103.03,103.03,102.98,103.03,16800000.0
2008-05-13 07:50:00,103.03,103.04,102.99,102.99,20900000.0
2008-05-13 07:51:00,102.995,103.015,102.99,102.995,6900000.0
2008-05-13 07:52:00,102.99,103.02,102.99,103.02,12900000.0
2008-05-13 07:53:00,103.025,103.04,103.02,103.03,9800000.0
2008-05-13 07:54:00,103.035,103.06,103.035,103.05,11600000.0
2008-05-13 07:55:00,103.05,103.05,103.04,103.04,5800000.0
2008-05-13 07:56:00,103.04,103.065,103.0,103.005,16400000.0
2008-05-13 07:57:00,102.995,103.03,102.98,102.98,17500000.0
2008-05-13 07:58:00,102.98,103.02,102.98,103.0,18000000.0
2008-05-13 07:59:00,103.005,103.04,103.0,103.03,32600000.0
2008-05-13 08:00:00,103.04,103.105,103.04,103.1,22600000.0
2008-05-13 08:01:00,103.105,103.11,103.08,103.09,23000000.0
2008-05-13 08:02:00,103.09,103.1,103.085,103.1,5600000.0
2008-05-13 08:03:00,103.1,103.11,103.09,103.1,20700000.0
2008-05-13 08:04:00,103.095,103.095,103.07,103.07,14100000.0
2008-05-13 08:05:00,103.07,103.07,103.06,103.06,5100000.0
2008-05-13 08:06:00,103.06,103.065,103.055,103.065,8800000.0
2008-05-13 08:07:00,103.065,103.07,103.055,103.065,12100000.0
2008-05-13 08:08:00,103.065,103.07,103.05,103.07,20200000.0
2008-05-13 08:09:00,103.075,103.175,103.075,103.175,55100000.0
2008-05-13 08:10:00,103.17,103.18,103.125,103.16,34900000.0
2008-05-13 08:11:00,103.16,103.16,103.14,103.16,17400000.0
2008-05-13 08:12:00,103.155,103.19,103.135,103.145,32500000.0
2008-05-13 08:13:00,103.14,103.14,103.12,103.13,15600000.0
2008-05-13 08:14:00,103.13,103.14,103.125,103.135,11900000.0
2008-05-13 08:15:00,103.14,103.2,103.135,103.165,32000000.0
2008-05-13 08:16:00,103.17,103.175,103.08,103.095,33400000.0
2008-05-13 08:17:00,103.1,103.14,103.06,103.07,38300000.0
2008-05-13 08:18:00,103.07,103.08,103.05,103.08,18400000.0
2008-05-13 08:19:00,103.08,103.08,103.05,103.06,18800000.0
2008-05-13 08:20:00,103.06,103.08,103.03,103.065,30300000.0
2008-05-13 08:21:00,103.065,103.075,103.055,103.065,19700000.0
2008-05-13 08:22:00,103.065,103.1,103.06,103.1,11400000.0
2008-05-13 08:23:00,103.1,103.1,103.055,103.1,27400000.0
2008-05-13 08:24:00,103.1,103.115,103.05,103.055,35200000.0
2008-05-13 08:25:00,103.06,103.09,103.04,103.09,34600000.0
2008-05-13 08:26:00,103.09,103.09,103.06,103.07,12400000.0
2008-05-13 08:27:00,103.07,103.085,103.065,103.08,34300000.0
2008-05-13 08:28:00,103.08,103.11,103.055,103.085,55600000.0
2008-05-13 08:29:00,103.085,103.095,103.035,103.04,54300000.0
2008-05-13 08:30:00,103.035,103.035,103.005,103.03,31800000.0
2008-05-13 08:31:00,103.03,103.03,102.98,102.995,30500000.0
2008-05-13 08:32:00,102.99,103.005,102.99,103.0,14700000.0
2008-05-13 08:33:00,103.0,103.015,102.93,102.93,35700000.0
2008-05-13 08:34:00,102.93,102.975,102.925,102.97,24200000.0
2008-05-13 08:35:00,102.97,102.99,102.97,102.98,14500000.0
2008-05-13 08:36:00,102.975,103.01,102.97,103.01,26600000.0
2008-05-13 08:37:00,103.01,103.02,103.01,103.01,17100000.0
2008-05-13 08:38:00,103.01,103.01,102.98,102.99,22100000.0
2008-05-13 08:39:00,102.99,103.03,102.985,103.02,37800000.0
2008-05-13 08:40:00,103.02,103.05,103.005,103.05,58400000.0
2008-05-13 08:41:00,103.05,103.05,103.0,103.02,38300000.0
2008-05-13 08:42:00,103.02,103.02,102.98,102.985,21500000.0
2008-05-13 08:43:00,102.985,103.05,102.985,103.05,33900000.0
2008-05-13 08:44:00,103.05,103.06,103.04,103.06,25400000.0
2008-05-13 08:45:00,103.06,103.08,103.06,103.08,20300000.0
2008-05-13 08:46:00,103.08,103.1,103.03,103.065,51300000.0
2008-05-13 08:47:00,103.065,103.065,103.02,103.02,42400000.0
2008-05-13 08:48:00,103.02,103.05,103.02,103.05,16400000.0
2008-05-13 08:49:00,103.05,103.08,103.045,103.045,33500000.0
2008-05-13 08:50:00,103.05,103.06,103.015,103.015,34300000.0
2008-05-13 08:51:00,103.015,103.03,103.015,103.015,24100000.0
2008-05-13 08:52:00,103.015,103.015,102.98,103.01,40200000.0
2008-05-13 08:53:00,103.01,103.035,102.995,103.025,28500000.0
2008-05-13 08:54:00,103.025,103.045,103.025,103.03,26300000.0
2008-05-13 08:55:00,103.03,103.065,103.03,103.055,33300000.0
2008-05-13 08:56:00,103.055,103.07,103.045,103.055,37100000.0
2008-05-13 08:57:00,103.055,103.125,103.05,103.125,43800000.0
2008-05-13 08:58:00,103.125,103.125,103.075,103.105,28600000.0
2008-05-13 08:59:00,103.11,103.13,103.11,103.125,21600000.0
2008-05-13 09:00:00,103.125,103.2,103.125,103.145,52800000.0
2008-05-13 09:01:00,103.145,103.195,103.135,103.165,60600000.0
2008-05-13 09:02:00,103.175,103.175,103.11,103.125,26200000.0
2008-05-13 09:03:00,103.13,103.155,103.12,103.125,14700000.0
2008-05-13 09:04:00,103.13,103.145,103.115,103.115,21100000.0
2008-05-13 09:05:00,103.115,103.13,103.105,103.125,15600000.0
2008-05-13 09:06:00,103.125,103.145,103.105,103.145,21200000.0
2008-05-13 09:07:00,103.14,103.145,103.125,103.125,23500000.0
2008-05-13 09:08:00,103.125,103.205,103.105,103.2,37400000.0
2008-05-13 09:09:00,103.195,103.215,103.185,103.19,39800000.0
2008-05-13 09:10:00,103.19,103.195,103.135,103.195,53500000.0
2008-05-13 09:11:00,103.185,103.185,103.12,103.135,67500000.0
2008-05-13 09:12:00,103.135,103.19,103.125,103.165,45300000.0
2008-05-13 09:13:00,103.165,103.175,103.145,103.165,45700000.0
2008-05-13 09:14:00,103.165,103.165,103.125,103.13,45900000.0
2008-05-13 09:15:00,103.13,103.155,103.13,103.155,11700000.0
2008-05-13 09:16:00,103.155,103.205,103.155,103.19,59600000.0
2008-05-13 09:17:00,103.19,103.19,103.155,103.175,35700000.0
2008-05-13 09:18:00,103.18,103.18,103.15,103.165,34000000.0
2008-05-13 09:19:00,103.165,103.18,103.155,103.17,25400000.0
2008-05-13 09:20:00,103.175,103.195,103.17,103.185,20300000.0
2008-05-13 09:21:00,103.185,103.195,103.165,103.19,23000000.0
2008-05-13 09:22:00,103.185,103.2,103.16,103.165,20700000.0
2008-05-13 09:23:00,103.165,103.19,103.165,103.18,26000000.0
2008-05-13 09:24:00,103.18,103.205,103.18,103.185,42300000.0
2008-05-13 09:25:00,103.185,103.195,103.175,103.185,31600000.0
2008-05-13 09:26:00,103.185,103.205,103.185,103.185,19300000.0
2008-05-13 09:27:00,103.185,103.185,103.13,103.135,31700000.0
2008-05-13 09:28:00,103.14,103.155,103.125,103.135,28200000.0
2008-05-13 09:29:00,103.135,103.155,103.125,103.15,20100000.0
2008-05-13 09:30:00,103.155,103.155,103.105,103.11,17200000.0
2008-05-13 09:31:00,103.11,103.115,103.09,103.1,21600000.0
2008-05-13 09:32:00,103.1,103.1,103.075,103.09,18800000.0
2008-05-13 09:33:00,103.09,103.09,103.08,103.08,17100000.0
2008-05-13 09:34:00,103.08,103.085,103.045,103.055,36100000.0
2008-05-13 09:35:00,103.06,103.085,103.055,103.08,40400000.0
2008-05-13 09:36:00,103.075,103.085,103.065,103.065,21000000.0
2008-05-13 09:37:00,103.07,103.115,103.07,103.11,22500000.0
2008-05-13 09:38:00,103.11,103.11,103.095,103.11,37100000.0
2008-05-13 09:39:00,103.11,103.11,103.1,103.105,23400000.0
2008-05-13 09:40:00,103.1,103.1,103.065,103.07,44900000.0
2008-05-13 09:41:00,103.07,103.075,103.055,103.06,35500000.0
2008-05-13 09:42:00,103.06,103.065,103.055,103.06,43400000.0
2008-05-13 09:43:00,103.06,103.08,103.06,103.07,74300000.0
2008-05-13 09:44:00,103.07,103.07,103.045,103.055,37800000.0
2008-05-13 09:45:00,103.06,103.06,102.98,102.985,91500000.0
2008-05-13 09:46:00,102.985,103.01,102.975,102.995,70100000.0
2008-05-13 09:47:00,102.995,103.015,102.99,102.995,56600000.0
2008-05-13 09:48:00,103.0,103.005,102.98,102.985,46900000.0
2008-05-13 09:49:00,102.99,103.0,102.96,102.96,29600000.0
2008-05-13 09:50:00,102.955,102.965,102.905,102.915,70400000.0
2008-05-13 09:51:00,102.915,102.915,102.87,102.875,139000000.0
2008-05-13 09:52:00,102.875,102.915,102.87,102.915,43800000.0
2008-05-13 09:53:00,102.915,102.93,102.905,102.905,26900000.0
2008-05-13 09:54:00,102.905,102.905,102.895,102.9,24100000.0
2008-05-13 09:55:00,102.9,102.925,102.9,102.915,80000000.0
2008-05-13 09:56:00,102.925,102.935,102.87,102.875,34100000.0
2008-05-13 09:57:00,102.875,102.895,102.865,102.885,27700000.0
2008-05-13 09:58:00,102.885,102.885,102.865,102.865,19200000.0
2008-05-13 09:59:00,102.865,102.925,102.86,102.925,33700000.0
2008-05-13 10:00:00,102.93,102.96,102.93,102.93,38000000.0
2008-05-13 10:01:00,102.93,102.955,102.89,102.89,26200000.0
2008-05-13 10:02:00,102.89,102.9,102.88,102.885,32600000.0
2008-05-13 10:03:00,102.885,102.89,102.855,102.87,37300000.0
2008-05-13 10:04:00,102.875,102.885,102.865,102.885,28600000.0
2008-05-13 10:05:00,102.875,102.905,102.87,102.9,27100000.0
2008-05-13 10:06:00,102.89,102.905,102.885,102.9,20000000.0
2008-05-13 10:07:00,102.895,102.905,102.89,102.895,6500000.0
2008-05-13 10:08:00,102.905,102.905,102.895,102.895,19900000.0
2008-05-13 10:09:00,102.895,102.935,102.895,102.925,17400000.0
2008-05-13 10:10:00,102.935,102.97,102.92,102.97,28600000.0
2008-05-13 10:11:00,102.985,102.985,102.965,102.97,19500000.0
2008-05-13 10:12:00,102.985,102.985,102.965,102.975,11300000.0
2008-05-13 10:13:00,102.975,102.995,102.96,102.97,38600000.0
2008-05-13 10:14:00,102.97,102.975,102.945,102.955,37800000.0
2008-05-13 10:15:00,102.945,102.96,102.925,102.925,39400000.0
2008-05-13 10:16:00,102.925,102.945,102.915,102.925,18600000.0
2008-05-13 10:17:00,102.925,102.925,102.89,102.905,28200000.0
2008-05-13 10:18:00,102.91,102.915,102.895,102.895,29200000.0
2008-05-13 10:19:00,102.895,102.925,102.885,102.925,43300000.0
2008-05-13 10:20:00,102.925,102.955,102.925,102.945,41000000.0
2008-05-13 10:21:00,102.945,102.945,102.925,102.935,31400000.0
2008-05-13 10:22:00,102.935,102.955,102.915,102.935,31000000.0
2008-05-13 10:23:00,102.935,102.935,102.91,102.92,32700000.0
2008-05-13 10:24:00,102.92,102.93,102.905,102.915,21000000.0
2008-05-13 10:25:00,102.92,102.92,102.82,102.825,33200000.0
2008-05-13 10:26:00,102.83,102.865,102.76,102.76,42600000.0
2008-05-13 10:27:00,102.755,102.805,102.73,102.805,41500000.0
2008-05-13 10:28:00,102.805,102.81,102.79,102.805,27600000.0
2008-05-13 10:29:00,102.795,102.815,102.785,102.785,28000000.0
2008-05-13 10:30:00,102.785,102.83,102.745,102.785,28500000.0
2008-05-13 10:31:00,102.79,102.855,102.755,102.845,24100000.0
2008-05-13 10:32:00,102.845,102.895,102.825,102.84,37700000.0
2008-05-13 10:33:00,102.84,102.865,102.815,102.825,27600000.0
2008-05-13 10:34:00,102.825,102.875,102.805,102.865,38200000.0
2008-05-13 10:35:00,102.865,102.98,102.865,102.96,40700000.0
2008-05-13 10:36:00,102.955,102.975,102.92,102.97,34500000.0
2008-05-13 10:37:00,102.965,103.03,102.96,102.985,30000000.0
2008-05-13 10:38:00,102.99,103.01,102.965,102.99,32200000.0
2008-05-13 10:39:00,102.985,102.985,102.95,102.96,20200000.0
2008-05-13 10:40:00,102.955,102.97,102.955,102.965,16000000.0
2008-05-13 10:41:00,102.965,102.985,102.965,102.985,24600000.0
2008-05-13 10:42:00,102.985,103.005,102.985,102.99,15900000.0
2008-05-13 10:43:00,102.985,102.99,102.965,102.965,13400000.0
2008-05-13 10:44:00,102.97,102.99,102.965,102.97,17600000.0
2008-05-13 10:45:00,102.965,102.97,102.955,102.955,14300000.0
2008-05-13 10:46:00,102.955,102.955,102.925,102.925,32100000.0
2008-05-13 10:47:00,102.93,102.955,102.9,102.92,49100000.0
2008-05-13 10:48:00,102.915,102.925,102.865,102.92,58500000.0
2008-05-13 10:49:00,102.92,102.96,102.915,102.94,51100000.0
2008-05-13 10:50:00,102.935,102.95,102.915,102.945,34300000.0
2008-05-13 10:51:00,102.95,102.95,102.895,102.905,19200000.0
2008-05-13 10:52:00,102.9,102.91,102.885,102.9,25300000.0
2008-05-13 10:53:00,102.895,102.91,102.885,102.91,17700000.0
2008-05-13 10:54:00,102.905,102.93,102.9,102.915,28700000.0
2008-05-13 10:55:00,102.91,102.915,102.84,102.86,35200000.0
2008-05-13 10:56:00,102.865,102.865,102.83,102.845,24900000.0
2008-05-13 10:57:00,102.845,102.885,102.815,102.875,57000000.0
2008-05-13 10:58:00,102.875,102.94,102.865,102.925,71200000.0
2008-05-13 10:59:00,102.93,102.93,102.885,102.9,25500000.0
2008-05-13 11:00:00,102.895,102.915,102.875,102.885,48600000.0
2008-05-13 11:01:00,102.885,102.93,102.84,102.925,46600000.0
2008-05-13 11:02:00,102.925,102.925,102.87,102.875,26900000.0
2008-05-13 11:03:00,102.88,102.91,102.855,102.87,21400000.0
2008-05-13 11:04:00,102.865,102.9,102.835,102.86,27600000.0
2008-05-13 11:05:00,102.855,102.875,102.825,102.845,30500000.0
2008-05-13 11:06:00,102.845,102.85,102.815,102.83,29200000.0
2008-05-13 11:07:00,102.825,102.86,102.815,102.85,19800000.0
2008-05-13 11:08:00,102.855,102.855,102.825,102.84,6400000.0
2008-05-13 11:09:00,102.835,102.85,102.815,102.835,21100000.0
2008-05-13 11:10:00,102.835,102.865,102.83,102.865,11200000.0
2008-05-13 11:11:00,102.865,102.89,102.855,102.875,29200000.0
2008-05-13 11:12:00,102.88,102.885,102.79,102.79,27500000.0
2008-05-13 11:13:00,102.795,102.82,102.785,102.81,23200000.0
2008-05-13 11:14:00,102.82,102.865,102.8,102.85,40600000.0
2008-05-13 11:15:00,102.845,102.89,102.825,102.885,55500000.0
2008-05-13 11:16:00,102.885,102.97,102.865,102.945,47600000.0
2008-05-13 11:17:00,102.94,102.945,102.85,102.89,72400000.0
2008-05-13 11:18:00,102.89,102.89,102.855,102.865,32600000.0
2008-05-13 11:19:00,102.865,102.865,102.845,102.845,17900000.0
2008-05-13 11:20:00,102.845,102.845,102.805,102.825,20400000.0
2008-05-13 11:21:00,102.83,102.835,102.815,102.825,22300000.0
2008-05-13 11:22:00,102.825,102.835,102.81,102.815,37500000.0
2008-05-13 11:23:00,102.815,102.815,102.745,102.765,49300000.0
2008-05-13 11:24:00,102.77,102.78,102.76,102.775,14900000.0
2008-05-13 11:25:00,102.775,102.775,102.735,102.74,21900000.0
2008-05-13 11:26:00,102.74,102.74,102.725,102.725,24100000.0
2008-05-13 11:27:00,102.725,102.745,102.71,102.735,56700000.0
2008-05-13 11:28:00,102.73,102.735,102.705,102.735,44400000.0
2008-05-13 11:29:00,102.735,102.755,102.72,102.735,58000000.0
2008-05-13 11:30:00,102.735,102.735,102.705,102.725,44200000.0
2008-05-13 11:31:00,102.725,102.725,102.69,102.705,60800000.0
2008-05-13 11:32:00,102.705,102.705,102.695,102.7,26000000.0
2008-05-13 11:33:00,102.7,102.725,102.68,102.68,28900000.0
2008-05-13 11:34:00,102.685,102.69,102.675,102.68,18500000.0
2008-05-13 11:35:00,102.68,102.68,102.65,102.67,32100000.0
2008-05-13 11:36:00,102.67,102.69,102.665,102.665,22000000.0
2008-05-13 11:37:00,102.675,102.685,102.66,102.68,25300000.0
2008-05-13 11:38:00,102.685,102.69,102.665,102.685,12500000.0
2008-05-13 11:39:00,102.69,102.7,102.68,102.695,10800000.0
2008-05-13 11:40:00,102.705,102.725,102.705,102.725,13700000.0
2008-05-13 11:41:00,102.725,102.74,102.725,102.735,15300000.0
2008-05-13 11:42:00,102.74,102.79,102.735,102.79,33400000.0
2008-05-13 11:43:00,102.8,102.825,102.77,102.8,73800000.0
2008-05-13 11:44:00,102.8,102.86,102.79,102.86,93000000.0
2008-05-13 11:45:00,102.855,102.875,102.805,102.805,43000000.0
2008-05-13 11:46:00,102.805,102.805,102.755,102.775,55300000.0
2008-05-13 11:47:00,102.755,102.785,102.735,102.735,49200000.0
2008-05-13 11:48:00,102.72,102.745,102.645,102.675,57900000.0
2008-05-13 11:49:00,102.67,102.77,102.67,102.765,49500000.0
2008-05-13 11:50:00,102.755,102.835,102.755,102.81,44200000.0
2008-05-13 11:51:00,102.805,102.805,102.725,102.745,58100000.0
2008-05-13 11:52:00,102.75,102.805,102.74,102.8,46200000.0
2008-05-13 11:53:00,102.795,102.805,102.78,102.79,20100000.0
2008-05-13 11:54:00,102.795,102.855,102.795,102.85,23700000.0
2008-05-13 11:55:00,102.845,102.87,102.835,102.865,24800000.0
2008-05-13 11:56:00,102.89,102.92,102.87,102.88,33900000.0
2008-05-13 11:57:00,102.88,102.88,102.845,102.85,35500000.0
2008-05-13 11:58:00,102.85,102.85,102.82,102.82,22500000.0
2008-05-13 11:59:00,102.82,102.845,102.82,102.835,11900000.0
2008-05-13 12:00:00,102.845,102.885,102.845,102.875,24900000.0
2008-05-13 12:01:00,102.87,102.875,102.85,102.85,27500000.0
2008-05-13 12:02:00,102.85,102.85,102.815,102.825,27800000.0
2008-05-13 12:03:00,102.83,102.83,102.805,102.805,15800000.0
2008-05-13 12:04:00,102.805,102.815,102.76,102.775,38700000.0
2008-05-13 12:05:00,102.775,102.8,102.775,102.78,11300000.0
2008-05-13 12:06:00,102.775,102.775,102.75,102.755,25200000.0
2008-05-13 12:07:00,102.755,102.755,102.745,102.745,43200000.0
2008-05-13 12:08:00,102.745,102.755,102.68,102.695,65100000.0
2008-05-13 12:09:00,102.695,102.735,102.68,102.705,45600000.0
2008-05-13 12:10:00,102.705,102.73,102.705,102.725,27200000.0
2008-05-13 12:11:00,102.725,102.765,102.725,102.755,20400000.0
2008-05-13 12:12:00,102.755,102.785,102.745,102.77,29500000.0
2008-05-13 12:13:00,102.775,102.805,102.775,102.795,44400000.0
2008-05-13 12:14:00,102.795,102.815,102.765,102.815,34800000.0
2008-05-13 12:15:00,102.82,102.825,102.795,102.795,22000000.0
2008-05-13 12:16:00,102.795,102.875,102.775,102.84,55200000.0
2008-05-13 12:17:00,102.845,102.855,102.84,102.845,18800000.0
2008-05-13 12:18:00,102.845,102.85,102.82,102.82,25200000.0
2008-05-13 12:19:00,102.82,102.83,102.785,102.825,21200000.0
2008-05-13 12:20:00,102.83,102.84,102.815,102.82,14300000.0
2008-05-13 12:21:00,102.815,102.82,102.75,102.75,29000000.0
2008-05-13 12:22:00,102.755,102.765,102.745,102.765,19800000.0
2008-05-13 12:23:00,102.76,102.765,102.745,102.765,27700000.0
2008-05-13 12:24:00,102.765,102.815,102.765,102.8,33500000.0
2008-05-13 12:25:00,102.795,102.81,102.77,102.805,26000000.0
2008-05-13 12:26:00,102.805,102.82,102.805,102.82,8800000.0
2008-05-13 12:27:00,102.83,102.85,102.83,102.84,17900000.0
2008-05-13 12:28:00,102.845,102.845,102.825,102.825,5000000.0
2008-05-13 12:29:00,102.815,102.82,102.795,102.795,16100000.0
2008-05-13 12:30:00,102.795,102.81,102.79,102.81,6300000.0
2008-05-13 12:31:00,102.81,102.81,102.785,102.79,7800000.0
2008-05-13 12:32:00,102.79,102.8,102.765,102.765,25300000.0
2008-05-13 12:33:00,102.765,102.775,102.765,102.775,8100000.0
2008-05-13 12:34:00,102.77,102.77,102.755,102.765,15900000.0
2008-05-13 12:35:00,102.77,102.78,102.755,102.775,18900000.0
2008-05-13 12:36:00,102.78,102.79,102.77,102.77,12900000.0
2008-05-13 12:37:00,102.77,102.775,102.76,102.77,11100000.0
2008-05-13 12:38:00,102.775,102.805,102.775,102.795,10400000.0
2008-05-13 12:39:00,102.8,102.835,102.8,102.835,11000000.0
2008-05-13 12:40:00,102.835,102.84,102.82,102.825,26700000.0
2008-05-13 12:41:00,102.83,102.835,102.81,102.82,6800000.0
2008-05-13 12:42:00,102.815,102.815,102.795,102.81,10300000.0
2008-05-13 12:43:00,102.805,102.815,102.805,102.805,3400000.0
2008-05-13 12:44:00,102.815,102.825,102.805,102.82,18800000.0
2008-05-13 12:45:00,102.83,102.84,102.81,102.815,22600000.0
2008-05-13 12:46:00,102.82,102.88,102.81,102.87,29600000.0
2008-05-13 12:47:00,102.875,102.945,102.87,102.935,48700000.0
2008-05-13 12:48:00,102.935,102.935,102.9,102.915,31300000.0
2008-05-13 12:49:00,102.915,102.935,102.915,102.93,16200000.0
2008-05-13 12:50:00,102.92,102.965,102.91,102.92,30800000.0
2008-05-13 12:51:00,102.915,102.94,102.91,102.94,34400000.0
2008-05-13 12:52:00,102.935,103.0,102.935,102.97,31800000.0
2008-05-13 12:53:00,102.965,103.0,102.95,103.0,18400000.0
2008-05-13 12:54:00,103.0,103.0,102.98,102.99,20000000.0
2008-05-13 12:55:00,102.995,102.995,102.955,102.96,19200000.0
2008-05-13 12:56:00,102.955,103.025,102.95,103.015,39100000.0
2008-05-13 12:57:00,103.01,103.06,103.005,103.035,38000000.0
2008-05-13 12:58:00,103.035,103.035,102.995,103.005,22000000.0
2008-05-13 12:59:00,103.005,103.015,103.0,103.015,13200000.0
2008-05-13 13:00:00,103.01,103.045,103.005,103.04,22300000.0
2008-05-13 13:01:00,103.04,103.09,103.005,103.085,47100000.0
2008-05-13 13:02:00,103.08,103.1,103.065,103.095,34800000.0
2008-05-13 13:03:00,103.095,103.105,103.07,103.075,32500000.0
2008-05-13 13:04:00,103.075,103.085,103.055,103.075,34900000.0
2008-05-13 13:05:00,103.075,103.09,103.065,103.07,19000000.0
2008-05-13 13:06:00,103.065,103.07,103.04,103.04,23000000.0
2008-05-13 13:07:00,103.04,103.08,103.03,103.08,23500000.0
2008-05-13 13:08:00,103.08,103.09,103.07,103.07,14600000.0
2008-05-13 13:09:00,103.065,103.085,103.055,103.085,26000000.0
2008-05-13 13:10:00,103.09,103.09,103.045,103.055,34400000.0
2008-05-13 13:11:00,103.06,103.075,103.045,103.075,29000000.0
2008-05-13 13:12:00,103.065,103.065,103.03,103.035,25200000.0
2008-05-13 13:13:00,103.035,103.035,103.005,103.015,28600000.0
2008-05-13 13:14:00,103.02,103.035,103.02,103.025,34400000.0
2008-05-13 13:15:00,103.03,103.065,103.025,103.025,52900000.0
2008-05-13 13:16:00,103.025,103.045,103.0,103.0,42900000.0
2008-05-13 13:17:00,103.01,103.025,102.985,102.985,25200000.0
2008-05-13 13:18:00,102.985,103.02,102.96,103.02,41400000.0
2008-05-13 13:19:00,103.015,103.04,103.005,103.025,18300000.0
2008-05-13 13:20:00,103.025,103.055,103.025,103.045,23500000.0
2008-05-13 13:21:00,103.045,103.075,103.03,103.04,35600000.0
2008-05-13 13:22:00,103.04,103.04,103.015,103.015,12300000.0
2008-05-13 13:23:00,103.005,103.14,102.99,103.135,47800000.0
2008-05-13 13:24:00,103.125,103.125,103.085,103.09,24500000.0
2008-05-13 13:25:00,103.09,103.095,103.05,103.075,51000000.0
2008-05-13 13:26:00,103.08,103.105,103.065,103.085,26700000.0
2008-05-13 13:27:00,103.09,103.09,103.06,103.07,21000000.0
2008-05-13 13:28:00,103.075,103.075,103.06,103.075,12100000.0
2008-05-13 13:29:00,103.08,103.11,103.08,103.1,17100000.0
2008-05-13 13:30:00,103.095,103.155,103.09,103.125,56400000.0
2008-05-13 13:31:00,103.13,103.13,103.08,103.115,50600000.0
2008-05-13 13:32:00,103.11,103.13,103.095,103.105,34800000.0
2008-05-13 13:33:00,103.11,103.125,103.1,103.125,20800000.0
2008-05-13 13:34:00,103.13,103.175,103.125,103.17,24000000.0
2008-05-13 13:35:00,103.165,103.17,103.145,103.17,27800000.0
2008-05-13 13:36:00,103.17,103.19,103.17,103.19,32300000.0
2008-05-13 13:37:00,103.185,103.27,103.165,103.26,40600000.0
2008-05-13 13:38:00,103.26,103.27,103.215,103.225,52300000.0
2008-05-13 13:39:00,103.225,103.24,103.155,103.155,41600000.0
2008-05-13 13:40:00,103.16,103.16,103.135,103.14,30400000.0
2008-05-13 13:41:00,103.14,103.15,103.12,103.12,48100000.0
2008-05-13 13:42:00,103.12,103.135,103.095,103.095,30500000.0
2008-05-13 13:43:00,103.1,103.105,103.035,103.045,59300000.0
2008-05-13 13:44:00,103.045,103.065,103.035,103.06,25200000.0
2008-05-13 13:45:00,103.06,103.065,103.055,103.06,17900000.0
2008-05-13 13:46:00,103.07,103.075,103.055,103.07,12900000.0
2008-05-13 13:47:00,103.075,103.12,103.07,103.1,37400000.0
2008-05-13 13:48:00,103.105,103.11,103.085,103.085,42300000.0
2008-05-13 13:49:00,103.075,103.085,103.06,103.085,27400000.0
2008-05-13 13:50:00,103.085,103.085,103.075,103.075,2500000.0
2008-05-13 13:51:00,103.08,103.085,103.075,103.075,13800000.0
2008-05-13 13:52:00,103.075,103.075,103.055,103.055,31500000.0
2008-05-13 13:53:00,103.06,103.095,103.055,103.095,19800000.0
2008-05-13 13:54:00,103.1,103.1,103.075,103.075,21400000.0
2008-05-13 13:55:00,103.075,103.11,103.075,103.105,25300000.0
2008-05-13 13:56:00,103.105,103.11,103.085,103.09,20300000.0
2008-05-13 13:57:00,103.09,103.1,103.085,103.095,19800000.0
2008-05-13 13:58:00,103.095,103.105,103.085,103.105,24000000.0
2008-05-13 13:59:00,103.095,103.105,103.095,103.095,9200000.0
2008-05-13 14:00:00,103.095,103.13,103.08,103.125,34500000.0
2008-05-13 14:01:00,103.115,103.125,103.1,103.125,21300000.0
2008-05-13 14:02:00,103.125,103.15,103.115,103.13,29600000.0
2008-05-13 14:03:00,103.135,103.14,103.125,103.14,4200000.0
2008-05-13 14:04:00,103.14,103.175,103.14,103.17,10900000.0
2008-05-13 14:05:00,103.17,103.225,103.165,103.215,53100000.0
2008-05-13 14:06:00,103.215,103.225,103.17,103.17,33400000.0
2008-05-13 14:07:00,103.165,103.17,103.14,103.145,32400000.0
2008-05-13 14:08:00,103.145,103.145,103.135,103.145,17800000.0
2008-05-13 14:09:00,103.145,103.17,103.145,103.165,11100000.0
2008-05-13 14:10:00,103.165,103.19,103.165,103.185,29500000.0
2008-05-13 14:11:00,103.185,103.2,103.185,103.19,35100000.0
2008-05-13 14:12:00,103.19,103.265,103.19,103.24,33300000.0
2008-05-13 14:13:00,103.24,103.275,103.24,103.27,27200000.0
2008-05-13 14:14:00,103.26,103.3,103.255,103.28,45900000.0
2008-05-13 14:15:00,103.275,103.285,103.235,103.235,37000000.0
2008-05-13 14:16:00,103.235,103.315,103.23,103.3,62400000.0
2008-05-13 14:17:00,103.3,103.37,103.295,103.36,48000000.0
2008-05-13 14:18:00,103.36,103.375,103.345,103.365,37200000.0
2008-05-13 14:19:00,103.37,103.37,103.33,103.335,39500000.0
2008-05-13 14:20:00,103.335,103.335,103.305,103.315,42000000.0
2008-05-13 14:21:00,103.31,103.32,103.29,103.295,52900000.0
2008-05-13 14:22:00,103.295,103.295,103.275,103.285,13400000.0
2008-05-13 14:23:00,103.29,103.29,103.26,103.265,32600000.0
2008-05-13 14:24:00,103.265,103.27,103.235,103.255,35500000.0
2008-05-13 14:25:00,103.245,103.27,103.23,103.255,73600000.0
2008-05-13 14:26:00,103.26,103.265,103.235,103.245,31900000.0
2008-05-13 14:27:00,103.25,103.25,103.21,103.225,44300000.0
2008-05-13 14:28:00,103.225,103.325,103.205,103.325,69900000.0
2008-05-13 14:29:00,103.315,103.32,103.23,103.23,45700000.0
2008-05-13 14:30:00,103.395,103.595,103.395,103.555,87100000.0
2008-05-13 14:31:00,103.555,103.735,103.555,103.725,70900000.0
2008-05-13 14:32:00,103.71,103.71,103.64,103.64,61100000.0
2008-05-13 14:33:00,103.63,103.78,103.62,103.75,79200000.0
2008-05-13 14:34:00,103.745,103.75,103.685,103.7,60700000.0
2008-05-13 14:35:00,103.7,103.74,103.66,103.695,47200000.0
2008-05-13 14:36:00,103.69,103.815,103.685,103.8,80900000.0
2008-05-13 14:37:00,103.8,103.86,103.78,103.84,80500000.0
2008-05-13 14:38:00,103.85,103.895,103.825,103.88,71500000.0
2008-05-13 14:39:00,103.88,103.89,103.785,103.81,74800000.0
2008-05-13 14:40:00,103.815,103.895,103.8,103.885,79500000.0
2008-05-13 14:41:00,103.895,103.98,103.895,103.94,86900000.0
2008-05-13 14:42:00,103.93,104.03,103.93,104.005,48000000.0
2008-05-13 14:43:00,104.0,104.0,103.915,103.92,99600000.0
2008-05-13 14:44:00,103.925,103.975,103.915,103.97,73100000.0
2008-05-13 14:45:00,103.96,104.06,103.945,104.02,104500000.0
2008-05-13 14:46:00,104.025,104.05,103.99,104.015,103000000.0
2008-05-13 14:47:00,104.015,104.015,103.945,103.97,83100000.0
2008-05-13 14:48:00,103.97,104.035,103.965,103.995,113700000.0
2008-05-13 14:49:00,103.995,104.015,103.95,103.96,79700000.0
2008-05-13 14:50:00,103.96,104.015,103.96,103.98,90400000.0
2008-05-13 14:51:00,103.98,103.985,103.965,103.975,44000000.0
2008-05-13 14:52:00,103.975,103.985,103.945,103.95,63700000.0
2008-05-13 14:53:00,103.95,103.96,103.915,103.915,91800000.0
2008-05-13 14:54:00,103.905,103.92,103.87,103.87,43300000.0
2008-05-13 14:55:00,103.87,103.985,103.86,103.965,104100000.0
2008-05-13 14:56:00,103.965,103.965,103.94,103.945,77500000.0
2008-05-13 14:57:00,103.945,103.955,103.91,103.945,91600000.0
2008-05-13 14:58:00,103.93,103.965,103.925,103.95,100100000.0
2008-05-13 14:59:00,103.95,103.96,103.895,103.905,78300000.0
2008-05-13 15:00:00,103.905,103.915,103.855,103.855,66200000.0
2008-05-13 15:01:00,103.855,103.92,103.855,103.905,74200000.0
2008-05-13 15:02:00,103.91,103.91,103.875,103.89,63000000.0
2008-05-13 15:03:00,103.89,103.92,103.89,103.92,34200000.0
2008-05-13 15:04:00,103.925,103.975,103.925,103.975,44200000.0
2008-05-13 15:05:00,103.975,103.985,103.955,103.975,66700000.0
2008-05-13 15:06:00,103.975,103.985,103.965,103.965,34300000.0
2008-05-13 15:07:00,103.965,103.975,103.955,103.965,23500000.0
2008-05-13 15:08:00,103.975,103.975,103.955,103.975,40800000.0
2008-05-13 15:09:00,103.975,103.975,103.925,103.945,72500000.0
2008-05-13 15:10:00,103.945,103.965,103.935,103.965,46500000.0
2008-05-13 15:11:00,103.965,103.975,103.935,103.935,35900000.0
2008-05-13 15:12:00,103.935,103.955,103.92,103.93,41900000.0
2008-05-13 15:13:00,103.93,103.945,103.915,103.92,31100000.0
2008-05-13 15:14:00,103.91,103.915,103.865,103.87,53900000.0
2008-05-13 15:15:00,103.875,103.875,103.86,103.87,47400000.0
2008-05-13 15:16:00,103.86,103.98,103.86,103.955,71400000.0
2008-05-13 15:17:00,103.955,103.98,103.905,103.935,80700000.0
2008-05-13 15:18:00,103.935,103.945,103.9,103.93,35800000.0
2008-05-13 15:19:00,103.93,103.98,103.925,103.955,29400000.0
2008-05-13 15:20:00,103.955,103.975,103.95,103.975,29600000.0
2008-05-13 15:21:00,103.975,103.975,103.945,103.975,50800000.0
2008-05-13 15:22:00,103.975,103.98,103.955,103.975,33100000.0
2008-05-13 15:23:00,103.975,104.035,103.955,104.025,66400000.0
2008-05-13 15:24:00,104.025,104.045,103.995,104.015,55500000.0
2008-05-13 15:25:00,104.025,104.045,103.97,104.03,58700000.0
2008-05-13 15:26:00,104.03,104.03,103.99,104.01,51900000.0
2008-05-13 15:27:00,104.01,104.115,104.005,104.1,90000000.0
2008-05-13 15:28:00,104.1,104.1,104.075,104.075,72500000.0
2008-05-13 15:29:00,104.075,104.12,104.065,104.085,65500000.0
2008-05-13 15:30:00,104.085,104.14,104.085,104.115,70300000.0
2008-05-13 15:31:00,104.105,104.13,104.095,104.095,43600000.0
2008-05-13 15:32:00,104.095,104.105,104.055,104.065,30800000.0
2008-05-13 15:33:00,104.065,104.075,104.02,104.055,44200000.0
2008-05-13 15:34:00,104.055,104.085,104.035,104.055,37100000.0
2008-05-13 15:35:00,104.06,104.06,104.03,104.04,34900000.0
2008-05-13 15:36:00,104.035,104.095,104.025,104.085,51700000.0
2008-05-13 15:37:00,104.085,104.14,104.065,104.125,40900000.0
2008-05-13 15:38:00,104.125,104.145,104.09,104.095,53300000.0
2008-05-13 15:39:00,104.095,104.175,104.08,104.165,101800000.0
2008-05-13 15:40:00,104.165,104.185,104.095,104.095,50800000.0
2008-05-13 15:41:00,104.105,104.155,104.105,104.125,61600000.0
2008-05-13 15:42:00,104.125,104.145,104.115,104.115,43700000.0
2008-05-13 15:43:00,104.115,104.155,104.11,104.11,76100000.0
2008-05-13 15:44:00,104.115,104.145,104.105,104.125,41700000.0
2008-05-13 15:45:00,104.12,104.12,104.035,104.055,68400000.0
2008-05-13 15:46:00,104.055,104.125,104.055,104.115,64200000.0
2008-05-13 15:47:00,104.11,104.15,104.105,104.115,39700000.0
2008-05-13 15:48:00,104.115,104.14,104.075,104.1,36100000.0
2008-05-13 15:49:00,104.105,104.125,104.1,104.105,19500000.0
2008-05-13 15:50:00,104.105,104.125,104.065,104.085,52500000.0
2008-05-13 15:51:00,104.095,104.115,104.065,104.075,54500000.0
2008-05-13 15:52:00,104.075,104.09,104.05,104.055,32200000.0
2008-05-13 15:53:00,104.055,104.095,104.025,104.065,106900000.0
2008-05-13 15:54:00,104.065,104.065,104.025,104.035,37600000.0
2008-05-13 15:55:00,104.035,104.035,103.99,104.015,35000000.0
2008-05-13 15:56:00,104.02,104.02,103.96,103.995,73100000.0
2008-05-13 15:57:00,103.995,104.04,103.995,104.025,59000000.0
2008-05-13 15:58:00,104.025,104.045,104.005,104.045,34400000.0
2008-05-13 15:59:00,104.045,104.045,104.015,104.03,28700000.0
2008-05-13 16:00:00,104.03,104.03,103.83,103.83,128800000.0
2008-05-13 16:01:00,103.83,103.895,103.82,103.885,35700000.0
2008-05-13 16:02:00,103.885,103.955,103.88,103.95,58800000.0
2008-05-13 16:03:00,103.95,104.015,103.945,104.005,60200000.0
2008-05-13 16:04:00,104.005,104.015,103.945,103.945,48700000.0
2008-05-13 16:05:00,103.95,103.98,103.905,103.965,47900000.0
2008-05-13 16:06:00,103.955,103.97,103.905,103.925,25700000.0
2008-05-13 16:07:00,103.925,103.955,103.91,103.945,43900000.0
2008-05-13 16:08:00,103.945,104.005,103.93,103.975,40600000.0
2008-05-13 16:09:00,103.975,103.975,103.935,103.955,36600000.0
2008-05-13 16:10:00,103.96,104.01,103.96,104.01,50300000.0
2008-05-13 16:11:00,104.02,104.07,103.945,103.985,47800000.0
2008-05-13 16:12:00,103.98,103.995,103.935,103.935,61100000.0
2008-05-13 16:13:00,103.935,104.045,103.935,104.045,33900000.0
2008-05-13 16:14:00,104.04,104.06,103.975,103.98,28400000.0
2008-05-13 16:15:00,103.975,104.025,103.965,103.98,28500000.0
2008-05-13 16:16:00,103.98,103.99,103.965,103.965,37600000.0
2008-05-13 16:17:00,103.965,104.0,103.96,103.965,25300000.0
2008-05-13 16:18:00,103.965,103.965,103.92,103.92,50200000.0
2008-05-13 16:19:00,103.915,103.965,103.885,103.96,52800000.0
2008-05-13 16:20:00,103.955,103.955,103.915,103.93,31900000.0
2008-05-13 16:21:00,103.935,103.98,103.93,103.98,44300000.0
2008-05-13 16:22:00,103.975,104.005,103.955,103.995,53600000.0
2008-05-13 16:23:00,104.005,104.05,103.965,104.0,71500000.0
2008-05-13 16:24:00,104.005,104.02,103.99,103.99,38800000.0
2008-05-13 16:25:00,103.99,104.015,103.99,104.015,19600000.0
2008-05-13 16:26:00,104.015,104.035,104.015,104.02,30400000.0
2008-05-13 16:27:00,104.02,104.045,104.02,104.04,24800000.0
2008-05-13 16:28:00,104.035,104.04,104.015,104.03,19200000.0
2008-05-13 16:29:00,104.03,104.07,104.005,104.07,28600000.0
2008-05-13 16:30:00,104.07,104.12,104.07,104.1,54700000.0
2008-05-13 16:31:00,104.095,104.17,104.095,104.145,39300000.0
2008-05-13 16:32:00,104.145,104.165,104.13,104.15,24100000.0
2008-05-13 16:33:00,104.16,104.195,104.145,104.175,39100000.0
2008-05-13 16:34:00,104.175,104.185,104.13,104.135,29700000.0
2008-05-13 16:35:00,104.145,104.175,104.145,104.17,20500000.0
2008-05-13 16:36:00,104.17,104.225,104.17,104.225,22500000.0
2008-05-13 16:37:00,104.215,104.245,104.18,104.225,45300000.0
2008-05-13 16:38:00,104.225,104.235,104.19,104.215,30200000.0
2008-05-13 16:39:00,104.215,104.245,104.195,104.225,33800000.0
2008-05-13 16:40:00,104.225,104.255,104.2,104.2,39200000.0
2008-05-13 16:41:00,104.195,104.235,104.195,104.225,24000000.0
2008-05-13 16:42:00,104.225,104.245,104.21,104.215,23800000.0
2008-05-13 16:43:00,104.215,104.22,104.21,104.215,12700000.0
2008-05-13 16:44:00,104.215,104.215,104.145,104.15,34100000.0
2008-05-13 16:45:00,104.145,104.15,104.105,104.11,35400000.0
2008-05-13 16:46:00,104.105,104.115,104.065,104.075,34700000.0
2008-05-13 16:47:00,104.075,104.08,104.06,104.065,20200000.0
2008-05-13 16:48:00,104.07,104.085,104.025,104.035,34800000.0
2008-05-13 16:49:00,104.035,104.035,103.955,104.005,41200000.0
2008-05-13 16:50:00,104.0,104.06,103.995,104.005,34900000.0
2008-05-13 16:51:00,104.005,104.005,103.965,103.995,34900000.0
2008-05-13 16:52:00,103.995,104.045,103.99,104.015,45500000.0
2008-05-13 16:53:00,104.015,104.035,103.98,103.995,38700000.0
2008-05-13 16:54:00,103.995,104.0,103.945,103.955,44700000.0
2008-05-13 16:55:00,103.96,104.035,103.95,104.02,49900000.0
2008-05-13 16:56:00,104.02,104.085,103.99,104.04,62300000.0
2008-05-13 16:57:00,104.045,104.085,104.015,104.03,43200000.0
2008-05-13 16:58:00,104.025,104.095,104.02,104.095,30400000.0
2008-05-13 16:59:00,104.095,104.215,104.085,104.19,67600000.0
2008-05-13 17:00:00,104.185,104.195,104.115,104.135,57600000.0
2008-05-13 17:01:00,104.125,104.145,104.095,104.125,34300000.0
2008-05-13 17:02:00,104.125,104.145,104.115,104.125,33900000.0
2008-05-13 17:03:00,104.13,104.14,104.07,104.07,30800000.0
2008-05-13 17:04:00,104.075,104.135,104.07,104.13,33700000.0
2008-05-13 17:05:00,104.125,104.185,104.105,104.185,51900000.0
2008-05-13 17:06:00,104.185,104.185,104.13,104.155,50600000.0
2008-05-13 17:07:00,104.16,104.205,104.16,104.185,66000000.0
2008-05-13 17:08:00,104.18,104.18,104.15,104.155,27500000.0
2008-05-13 17:09:00,104.145,104.195,104.13,104.185,89000000.0
2008-05-13 17:10:00,104.185,104.205,104.165,104.2,78600000.0
2008-05-13 17:11:00,104.195,104.215,104.18,104.19,99800000.0
2008-05-13 17:12:00,104.19,104.22,104.18,104.205,102200000.0
2008-05-13 17:13:00,104.205,104.22,104.165,104.205,67600000.0
2008-05-13 17:14:00,104.21,104.21,104.18,104.18,60600000.0
2008-05-13 17:15:00,104.18,104.18,104.09,104.1,74700000.0
2008-05-13 17:16:00,104.105,104.185,104.105,104.17,58300000.0
2008-05-13 17:17:00,104.165,104.215,104.165,104.205,33100000.0
2008-05-13 17:18:00,104.205,104.235,104.17,104.195,45700000.0
2008-05-13 17:19:00,104.195,104.195,104.135,104.135,75700000.0
2008-05-13 17:20:00,104.145,104.165,104.13,104.155,96500000.0
2008-05-13 17:21:00,104.155,104.17,104.13,104.13,80000000.0
2008-05-13 17:22:00,104.13,104.14,104.12,104.12,42700000.0
2008-05-13 17:23:00,104.12,104.185,104.11,104.15,54300000.0
2008-05-13 17:24:00,104.155,104.165,104.145,104.15,18500000.0
2008-05-13 17:25:00,104.15,104.17,104.14,104.165,13300000.0
2008-05-13 17:26:00,104.17,104.185,104.09,104.125,48400000.0
2008-05-13 17:27:00,104.135,104.3,104.13,104.28,63100000.0
2008-05-13 17:28:00,104.29,104.315,104.24,104.275,77900000.0
2008-05-13 17:29:00,104.27,104.29,104.22,104.255,58000000.0
2008-05-13 17:30:00,104.26,104.315,104.245,104.265,71700000.0
2008-05-13 17:31:00,104.265,104.305,104.235,104.28,55200000.0
2008-05-13 17:32:00,104.285,104.295,104.215,104.23,56400000.0
2008-05-13 17:33:00,104.225,104.295,104.22,104.22,49700000.0
2008-05-13 17:34:00,104.24,104.3,104.24,104.265,80100000.0
2008-05-13 17:35:00,104.265,104.39,104.25,104.39,36800000.0
2008-05-13 17:36:00,104.39,104.42,104.34,104.38,55800000.0
2008-05-13 17:37:00,104.375,104.38,104.345,104.355,33000000.0
2008-05-13 17:38:00,104.35,104.35,104.305,104.345,49000000.0
2008-05-13 17:39:00,104.345,104.385,104.33,104.385,56800000.0
2008-05-13 17:40:00,104.385,104.43,104.385,104.425,77600000.0
2008-05-13 17:41:00,104.425,104.485,104.4,104.46,59200000.0
2008-05-13 17:42:00,104.455,104.485,104.415,104.425,77500000.0
2008-05-13 17:43:00,104.425,104.465,104.425,104.435,36000000.0
2008-05-13 17:44:00,104.44,104.44,104.405,104.42,34400000.0
2008-05-13 17:45:00,104.425,104.445,104.38,104.405,33900000.0
2008-05-13 17:46:00,104.405,104.44,104.4,104.435,56600000.0
2008-05-13 17:47:00,104.43,104.455,104.415,104.455,40900000.0
2008-05-13 17:48:00,104.45,104.455,104.325,104.365,78900000.0
2008-05-13 17:49:00,104.365,104.385,104.3,104.325,83800000.0
2008-05-13 17:50:00,104.325,104.36,104.31,104.35,38900000.0
2008-05-13 17:51:00,104.35,104.425,104.335,104.385,63600000.0
2008-05-13 17:52:00,104.395,104.46,104.375,104.435,73500000.0
2008-05-13 17:53:00,104.435,104.435,104.365,104.365,49600000.0
2008-05-13 17:54:00,104.37,104.41,104.36,104.4,33500000.0
2008-05-13 17:55:00,104.4,104.41,104.395,104.405,19000000.0
2008-05-13 17:56:00,104.405,104.41,104.345,104.375,96700000.0
2008-05-13 17:57:00,104.375,104.415,104.375,104.415,76300000.0
2008-05-13 17:58:00,104.415,104.415,104.365,104.37,43700000.0
2008-05-13 17:59:00,104.375,104.445,104.365,104.445,52700000.0
2008-05-13 18:00:00,104.435,104.44,104.24,104.245,98100000.0
2008-05-13 18:01:00,104.23,104.325,104.205,104.22,83000000.0
2008-05-13 18:02:00,104.22,104.255,104.205,104.255,51900000.0
2008-05-13 18:03:00,104.255,104.355,104.255,104.315,59700000.0
2008-05-13 18:04:00,104.33,104.395,104.295,104.395,74900000.0
2008-05-13 18:05:00,104.395,104.395,104.335,104.38,115200000.0
2008-05-13 18:06:00,104.38,104.38,104.245,104.245,72300000.0
2008-05-13 18:07:00,104.24,104.305,104.235,104.285,67200000.0
2008-05-13 18:08:00,104.29,104.305,104.255,104.275,36800000.0
2008-05-13 18:09:00,104.28,104.35,104.275,104.315,56100000.0
2008-05-13 18:10:00,104.32,104.33,104.305,104.31,23300000.0
2008-05-13 18:11:00,104.315,104.355,104.28,104.325,45700000.0
2008-05-13 18:12:00,104.335,104.365,104.335,104.35,22700000.0
2008-05-13 18:13:00,104.35,104.35,104.315,104.33,19100000.0
2008-05-13 18:14:00,104.33,104.335,104.305,104.33,39600000.0
2008-05-13 18:15:00,104.33,104.355,104.28,104.31,54000000.0
2008-05-13 18:16:00,104.315,104.33,104.3,104.32,31800000.0
2008-05-13 18:17:00,104.32,104.36,104.315,104.36,85000000.0
2008-05-13 18:18:00,104.365,104.365,104.345,104.35,15800000.0
2008-05-13 18:19:00,104.345,104.385,104.325,104.38,37400000.0
2008-05-13 18:20:00,104.385,104.45,104.385,104.44,39600000.0
2008-05-13 18:21:00,104.44,104.45,104.38,104.39,37700000.0
2008-05-13 18:22:00,104.385,104.42,104.385,104.415,30500000.0
2008-05-13 18:23:00,104.415,104.445,104.395,104.4,23300000.0
2008-05-13 18:24:00,104.4,104.42,104.36,104.37,35900000.0
2008-05-13 18:25:00,104.39,104.425,104.36,104.41,44000000.0
2008-05-13 18:26:00,104.405,104.48,104.405,104.455,30400000.0
2008-05-13 18:27:00,104.455,104.475,104.435,104.465,28900000.0
2008-05-13 18:28:00,104.47,104.48,104.425,104.425,25100000.0
2008-05-13 18:29:00,104.425,104.43,104.39,104.395,25400000.0
2008-05-13 18:30:00,104.405,104.42,104.37,104.405,32800000.0
2008-05-13 18:31:00,104.405,104.45,104.395,104.42,17200000.0
2008-05-13 18:32:00,104.415,104.44,104.34,104.375,56000000.0
2008-05-13 18:33:00,104.395,104.465,104.385,104.46,47900000.0
2008-05-13 18:34:00,104.465,104.51,104.455,104.455,51900000.0
2008-05-13 18:35:00,104.465,104.495,104.455,104.455,21600000.0
2008-05-13 18:36:00,104.455,104.455,104.385,104.395,25800000.0
2008-05-13 18:37:00,104.395,104.405,104.28,104.285,42500000.0
2008-05-13 18:38:00,104.285,104.34,104.285,104.315,21400000.0
2008-05-13 18:39:00,104.32,104.335,104.31,104.325,24900000.0
2008-05-13 18:40:00,104.33,104.335,104.315,104.335,14100000.0
2008-05-13 18:41:00,104.33,104.355,104.32,104.355,13800000.0
2008-05-13 18:42:00,104.35,104.35,104.295,104.305,15700000.0
2008-05-13 18:43:00,104.305,104.33,104.305,104.33,8100000.0
2008-05-13 18:44:00,104.34,104.35,104.33,104.34,3900000.0
2008-05-13 18:45:00,104.345,104.36,104.34,104.355,26700000.0
2008-05-13 18:46:00,104.355,104.355,104.315,104.315,18900000.0
2008-05-13 18:47:00,104.315,104.335,104.315,104.335,8900000.0
2008-05-13 18:48:00,104.335,104.335,104.28,104.28,29000000.0
2008-05-13 18:49:00,104.29,104.35,104.29,104.34,22500000.0
2008-05-13 18:50:00,104.335,104.37,104.315,104.34,26500000.0
2008-05-13 18:51:00,104.34,104.34,104.32,104.33,9600000.0
2008-05-13 18:52:00,104.335,104.34,104.31,104.335,10400000.0
2008-05-13 18:53:00,104.335,104.335,104.31,104.32,13000000.0
2008-05-13 18:54:00,104.32,104.33,104.31,104.32,8400000.0
2008-05-13 18:55:00,104.325,104.33,104.3,104.31,20600000.0
2008-05-13 18:56:00,104.31,104.32,104.295,104.295,8400000.0
2008-05-13 18:57:00,104.295,104.3,104.29,104.29,7200000.0
2008-05-13 18:58:00,104.29,104.31,104.285,104.305,6800000.0
2008-05-13 18:59:00,104.315,104.315,104.26,104.26,14900000.0
2008-05-13 19:00:00,104.26,104.28,104.23,104.265,28200000.0
2008-05-13 19:01:00,104.27,104.285,104.25,104.26,16300000.0
2008-05-13 19:02:00,104.265,104.31,104.26,104.305,18600000.0
2008-05-13 19:03:00,104.305,104.345,104.305,104.345,21100000.0
2008-05-13 19:04:00,104.335,104.34,104.315,104.335,22800000.0
2008-05-13 19:05:00,104.34,104.34,104.315,104.32,14100000.0
2008-05-13 19:06:00,104.315,104.315,104.305,104.315,8200000.0
2008-05-13 19:07:00,104.315,104.355,104.315,104.345,8200000.0
2008-05-13 19:08:00,104.35,104.355,104.335,104.335,7400000.0
2008-05-13 19:09:00,104.35,104.385,104.35,104.385,3500000.0
2008-05-13 19:10:00,104.385,104.405,104.38,104.385,10300000.0
2008-05-13 19:11:00,104.39,104.49,104.39,104.445,24900000.0
2008-05-13 19:12:00,104.455,104.455,104.415,104.43,25800000.0
2008-05-13 19:13:00,104.435,104.46,104.42,104.435,19900000.0
2008-05-13 19:14:00,104.44,104.44,104.415,104.415,18200000.0
2008-05-13 19:15:00,104.415,104.415,104.37,104.385,13800000.0
2008-05-13 19:16:00,104.395,104.425,104.395,104.405,13900000.0
2008-05-13 19:17:00,104.4,104.405,104.395,104.395,8100000.0
2008-05-13 19:18:00,104.4,104.42,104.395,104.4,17500000.0
2008-05-13 19:19:00,104.4,104.41,104.395,104.405,12100000.0
2008-05-13 19:20:00,104.405,104.405,104.37,104.395,8600000.0
2008-05-13 19:21:00,104.395,104.4,104.375,104.39,18200000.0
2008-05-13 19:22:00,104.395,104.41,104.365,104.365,42400000.0
2008-05-13 19:23:00,104.37,104.37,104.325,104.325,21000000.0
2008-05-13 19:24:00,104.325,104.35,104.325,104.34,20500000.0
2008-05-13 19:25:00,104.345,104.385,104.345,104.385,11500000.0
2008-05-13 19:26:00,104.39,104.395,104.36,104.36,21500000.0
2008-05-13 19:27:00,104.365,104.365,104.315,104.32,14800000.0
2008-05-13 19:28:00,104.315,104.37,104.315,104.365,25900000.0
2008-05-13 19:29:00,104.37,104.405,104.345,104.345,28600000.0
2008-05-13 19:30:00,104.345,104.35,104.335,104.345,6900000.0
2008-05-13 19:31:00,104.345,104.37,104.345,104.36,14300000.0
2008-05-13 19:32:00,104.375,104.395,104.375,104.375,9100000.0
2008-05-13 19:33:00,104.38,104.42,104.36,104.39,22200000.0
2008-05-13 19:34:00,104.395,104.425,104.395,104.395,20200000.0
2008-05-13 19:35:00,104.395,104.41,104.395,104.395,7900000.0
2008-05-13 19:36:00,104.4,104.405,104.39,104.4,9100000.0
2008-05-13 19:37:00,104.395,104.4,104.375,104.385,15400000.0
2008-05-13 19:38:00,104.39,104.425,104.385,104.425,27600000.0
2008-05-13 19:39:00,104.425,104.435,104.375,104.38,21000000.0
2008-05-13 19:40:00,104.38,104.38,104.365,104.365,5000000.0
2008-05-13 19:41:00,104.365,104.38,104.365,104.375,9000000.0
2008-05-13 19:42:00,104.375,104.38,104.35,104.37,24600000.0
2008-05-13 19:43:00,104.37,104.38,104.36,104.38,15300000.0
2008-05-13 19:44:00,104.375,104.39,104.37,104.385,20300000.0
2008-05-13 19:45:00,104.385,104.41,104.375,104.375,16400000.0
2008-05-13 19:46:00,104.375,104.445,104.375,104.445,11700000.0
2008-05-13 19:47:00,104.45,104.46,104.435,104.445,11400000.0
2008-05-13 19:48:00,104.44,104.45,104.44,104.44,1400000.0
2008-05-13 19:49:00,104.44,104.445,104.425,104.43,7300000.0
2008-05-13 19:50:00,104.425,104.46,104.425,104.445,12300000.0
2008-05-13 19:51:00,104.44,104.46,104.435,104.445,12800000.0
2008-05-13 19:52:00,104.445,104.46,104.43,104.46,16200000.0
2008-05-13 19:53:00,104.465,104.485,104.465,104.465,20500000.0
2008-05-13 19:54:00,104.47,104.49,104.455,104.46,17700000.0
2008-05-13 19:55:00,104.465,104.49,104.44,104.44,24600000.0
2008-05-13 19:56:00,104.445,104.455,104.425,104.45,16500000.0
2008-05-13 19:57:00,104.45,104.455,104.435,104.435,9700000.0
2008-05-13 19:58:00,104.435,104.445,104.405,104.42,23300000.0
2008-05-13 19:59:00,104.42,104.435,104.405,104.415,20500000.0
2008-05-13 20:00:00,104.425,104.425,104.395,104.395,8600000.0
2008-05-13 20:01:00,104.4,104.425,104.4,104.405,7800000.0
2008-05-13 20:02:00,104.41,104.42,104.39,104.41,12200000.0
2008-05-13 20:03:00,104.415,104.44,104.4,104.4,47200000.0
2008-05-13 20:04:00,104.4,104.415,104.4,104.4,13000000.0
2008-05-13 20:05:00,104.405,104.45,104.4,104.45,23900000.0
2008-05-13 20:06:00,104.445,104.445,104.405,104.41,18900000.0
2008-05-13 20:07:00,104.405,104.41,104.365,104.405,17500000.0
2008-05-13 20:08:00,104.405,104.42,104.395,104.4,13500000.0
2008-05-13 20:09:00,104.4,104.415,104.395,104.415,10700000.0
2008-05-13 20:10:00,104.415,104.445,104.405,104.405,27900000.0
2008-05-13 20:11:00,104.4,104.4,104.375,104.385,12000000.0
2008-05-13 20:12:00,104.38,104.39,104.37,104.38,10300000.0
2008-05-13 20:13:00,104.375,104.4,104.345,104.4,14100000.0
2008-05-13 20:14:00,104.395,104.44,104.385,104.44,15500000.0
2008-05-13 20:15:00,104.435,104.485,104.435,104.48,18800000.0
2008-05-13 20:16:00,104.48,104.51,104.48,104.505,49200000.0
2008-05-13 20:17:00,104.505,104.525,104.445,104.45,28300000.0
2008-05-13 20:18:00,104.45,104.49,104.445,104.485,18400000.0
2008-05-13 20:19:00,104.48,104.49,104.445,104.455,18400000.0
2008-05-13 20:20:00,104.455,104.475,104.42,104.475,15300000.0
2008-05-13 20:21:00,104.475,104.475,104.425,104.425,11000000.0
2008-05-13 20:22:00,104.435,104.49,104.43,104.465,31400000.0
2008-05-13 20:23:00,104.465,104.465,104.4,104.4,20800000.0
2008-05-13 20:24:00,104.405,104.41,104.385,104.39,17500000.0
2008-05-13 20:25:00,104.39,104.46,104.385,104.445,16800000.0
2008-05-13 20:26:00,104.445,104.445,104.4,104.405,16200000.0
2008-05-13 20:27:00,104.41,104.445,104.4,104.435,24800000.0
2008-05-13 20:28:00,104.435,104.445,104.43,104.435,12100000.0
2008-05-13 20:29:00,104.435,104.44,104.42,104.44,15500000.0
2008-05-13 20:30:00,104.435,104.445,104.415,104.415,8400000.0
2008-05-13 20:31:00,104.41,104.415,104.375,104.395,21900000.0
2008-05-13 20:32:00,104.405,104.415,104.355,104.365,24000000.0
2008-05-13 20:33:00,104.365,104.365,104.335,104.345,21700000.0
2008-05-13 20:34:00,104.345,104.385,104.335,104.385,18000000.0
2008-05-13 20:35:00,104.39,104.415,104.39,104.405,20900000.0
2008-05-13 20:36:00,104.41,104.435,104.395,104.43,10900000.0
2008-05-13 20:37:00,104.43,104.435,104.405,104.43,13100000.0
2008-05-13 20:38:00,104.43,104.44,104.425,104.425,9800000.0
2008-05-13 20:39:00,104.425,104.425,104.41,104.415,6000000.0
2008-05-13 20:40:00,104.415,104.47,104.415,104.46,44300000.0
2008-05-13 20:41:00,104.455,104.46,104.41,104.42,17800000.0
2008-05-13 20:42:00,104.425,104.425,104.395,104.4,12600000.0
2008-05-13 20:43:00,104.405,104.415,104.4,104.415,9200000.0
2008-05-13 20:44:00,104.415,104.42,104.415,104.42,5200000.0
2008-05-13 20:45:00,104.42,104.455,104.42,104.45,8500000.0
2008-05-13 20:46:00,104.455,104.46,104.45,104.455,23200000.0
2008-05-13 20:47:00,104.46,104.535,104.46,104.505,20200000.0
2008-05-13 20:48:00,104.505,104.505,104.445,104.445,17500000.0
2008-05-13 20:49:00,104.445,104.445,104.375,104.375,19900000.0
2008-05-13 20:50:00,104.38,104.385,104.355,104.385,30900000.0
2008-05-13 20:51:00,104.39,104.41,104.375,104.39,26700000.0
2008-05-13 20:52:00,104.385,104.425,104.38,104.405,22700000.0
2008-05-13 20:53:00,104.41,104.435,104.405,104.425,34200000.0
2008-05-13 20:54:00,104.43,104.44,104.405,104.41,30500000.0
2008-05-13 20:55:00,104.415,104.5,104.405,104.445,55400000.0
2008-05-13 20:56:00,104.44,104.46,104.405,104.455,29900000.0
2008-05-13 20:57:00,104.455,104.465,104.435,104.445,38200000.0
2008-05-13 20:58:00,104.45,104.455,104.435,104.45,14800000.0
2008-05-13 20:59:00,104.445,104.455,104.43,104.45,20100000.0
2008-05-13 21:00:00,104.445,104.455,104.435,104.45,9300000.0
2008-05-13 21:01:00,104.445,104.515,104.425,104.505,19100000.0
2008-05-13 21:02:00,104.495,104.52,104.495,104.505,17100000.0
2008-05-13 21:03:00,104.51,104.535,104.51,104.51,12800000.0
2008-05-13 21:04:00,104.505,104.555,104.505,104.545,37200000.0
2008-05-13 21:05:00,104.545,104.545,104.52,104.52,10100000.0
2008-05-13 21:06:00,104.525,104.54,104.52,104.53,9300000.0
2008-05-13 21:07:00,104.54,104.545,104.525,104.535,9600000.0
2008-05-13 21:08:00,104.53,104.55,104.525,104.55,2700000.0
2008-05-13 21:09:00,104.545,104.56,104.525,104.53,6500000.0
2008-05-13 21:10:00,104.535,104.535,104.525,104.535,4000000.0
2008-05-13 21:11:00,104.535,104.56,104.525,104.55,10500000.0
2008-05-13 21:12:00,104.555,104.56,104.55,104.55,6600000.0
2008-05-13 21:13:00,104.545,104.55,104.5,104.505,19000000.0
2008-05-13 21:14:00,104.5,104.51,104.46,104.465,13700000.0
2008-05-13 21:15:00,104.47,104.48,104.46,104.475,10000000.0
2008-05-13 21:16:00,104.48,104.49,104.475,104.485,7100000.0
2008-05-13 21:17:00,104.465,104.495,104.45,104.455,13300000.0
2008-05-13 21:18:00,104.455,104.47,104.455,104.465,9200000.0
2008-05-13 21:19:00,104.465,104.48,104.445,104.45,10500000.0
2008-05-13 21:20:00,104.45,104.465,104.445,104.455,11000000.0
2008-05-13 21:21:00,104.455,104.48,104.455,104.475,8000000.0
2008-05-13 21:22:00,104.48,104.485,104.445,104.455,6200000.0
2008-05-13 21:23:00,104.45,104.47,104.445,104.465,5300000.0
2008-05-13 21:24:00,104.46,104.53,104.46,104.495,20400000.0
2008-05-13 21:25:00,104.49,104.49,104.465,104.47,7800000.0
2008-05-13 21:26:00,104.465,104.475,104.435,104.475,9600000.0
2008-05-13 21:27:00,104.475,104.535,104.475,104.535,19300000.0
2008-05-13 21:28:00,104.525,104.525,104.5,104.5,17000000.0
2008-05-13 21:29:00,104.505,104.515,104.49,104.515,11300000.0
2008-05-13 21:30:00,104.505,104.515,104.5,104.515,11600000.0
2008-05-13 21:31:00,104.515,104.54,104.515,104.515,6200000.0
2008-05-13 21:32:00,104.52,104.545,104.495,104.495,10500000.0
2008-05-13 21:33:00,104.495,104.495,104.445,104.48,12000000.0
2008-05-13 21:34:00,104.48,104.48,104.46,104.465,5000000.0
2008-05-13 21:35:00,104.475,104.485,104.47,104.475,5300000.0
2008-05-13 21:36:00,104.48,104.495,104.47,104.475,12600000.0
2008-05-13 21:37:00,104.475,104.475,104.45,104.455,10500000.0
2008-05-13 21:38:00,104.455,104.465,104.45,104.46,7200000.0
2008-05-13 21:39:00,104.455,104.46,104.45,104.46,4000000.0
2008-05-13 21:40:00,104.46,104.46,104.455,104.455,1900000.0
2008-05-13 21:41:00,104.455,104.455,104.445,104.45,2100000.0
2008-05-13 21:42:00,104.455,104.455,104.44,104.45,2400000.0
2008-05-13 21:43:00,104.445,104.455,104.44,104.455,3600000.0
2008-05-13 21:44:00,104.45,104.46,104.43,104.435,10600000.0
2008-05-13 21:45:00,104.43,104.435,104.415,104.42,14100000.0
2008-05-13 21:46:00,104.425,104.435,104.405,104.43,23600000.0
2008-05-13 21:47:00,104.425,104.445,104.425,104.445,7600000.0
2008-05-13 21:48:00,104.445,104.445,104.415,104.415,9600000.0
2008-05-13 21:49:00,104.415,104.435,104.415,104.43,4400000.0
2008-05-13 21:50:00,104.435,104.445,104.435,104.44,5900000.0
2008-05-13 21:51:00,104.445,104.445,104.425,104.435,22100000.0
2008-05-13 21:52:00,104.445,104.455,104.445,104.45,20300000.0
2008-05-13 21:53:00,104.445,104.445,104.445,104.445,1300000.0
2008-05-13 21:54:00,104.45,104.46,104.445,104.445,14500000.0
2008-05-13 21:55:00,104.445,104.445,104.445,104.445,5500000.0
2008-05-13 21:56:00,104.445,104.48,104.445,104.47,16400000.0
2008-05-13 21:57:00,104.47,104.475,104.465,104.475,9500000.0
2008-05-13 21:58:00,104.48,104.495,104.475,104.475,6800000.0
2008-05-13 21:59:00,104.475,104.495,104.475,104.485,7600000.0
2008-05-13 22:00:00,104.485,104.485,104.455,104.455,4300000.0
2008-05-13 22:01:00,104.445,104.465,104.445,104.465,16900000.0
2008-05-13 22:02:00,104.465,104.475,104.445,104.475,6200000.0
2008-05-13 22:03:00,104.475,104.485,104.465,104.485,9600000.0
2008-05-13 22:04:00,104.485,104.485,104.455,104.475,15600000.0
2008-05-13 22:05:00,104.475,104.485,104.46,104.475,14500000.0
2008-05-13 22:06:00,104.475,104.485,104.415,104.435,24900000.0
2008-05-13 22:07:00,104.435,104.465,104.435,104.465,18600000.0
2008-05-13 22:08:00,104.465,104.465,104.445,104.445,2500000.0
2008-05-13 22:09:00,104.445,104.455,104.43,104.43,11100000.0
2008-05-13 22:10:00,104.425,104.445,104.425,104.435,15800000.0
2008-05-13 22:11:00,104.435,104.435,104.435,104.435,1600000.0
2008-05-13 22:12:00,104.435,104.435,104.395,104.395,17800000.0
2008-05-13 22:13:00,104.4,104.405,104.395,104.395,8500000.0
2008-05-13 22:14:00,104.395,104.415,104.38,104.38,20600000.0
2008-05-13 22:15:00,104.38,104.395,104.365,104.365,20400000.0
2008-05-13 22:16:00,104.365,104.425,104.365,104.395,27900000.0
2008-05-13 22:17:00,104.395,104.415,104.39,104.395,14500000.0
2008-05-13 22:18:00,104.395,104.415,104.385,104.415,5700000.0
2008-05-13 22:19:00,104.415,104.445,104.395,104.405,16000000.0
2008-05-13 22:20:00,104.405,104.405,104.395,104.405,5600000.0
2008-05-13 22:21:00,104.405,104.405,104.385,104.385,8900000.0
2008-05-13 22:22:00,104.385,104.405,104.33,104.33,34600000.0
2008-05-13 22:23:00,104.33,104.35,104.33,104.35,6800000.0
2008-05-13 22:24:00,104.35,104.36,104.35,104.36,6400000.0
2008-05-13 22:25:00,104.36,104.36,104.34,104.36,11700000.0
2008-05-13 22:26:00,104.36,104.37,104.36,104.37,3600000.0
2008-05-13 22:27:00,104.37,104.38,104.35,104.36,12400000.0
2008-05-13 22:28:00,104.36,104.38,104.35,104.36,15300000.0
2008-05-13 22:29:00,104.36,104.37,104.36,104.37,2000000.0
2008-05-13 22:30:00,104.37,104.37,104.36,104.36,10800000.0
2008-05-13 22:31:00,104.36,104.4,104.36,104.4,15600000.0
2008-05-13 22:32:00,104.4,104.43,104.4,104.42,16000000.0
2008-05-13 22:33:00,104.42,104.45,104.42,104.43,14400000.0
2008-05-13 22:34:00,104.43,104.45,104.42,104.42,7300000.0
2008-05-13 22:35:00,104.42,104.45,104.42,104.44,9700000.0
2008-05-13 22:36:00,104.44,104.44,104.44,104.44,1600000.0
2008-05-13 22:37:00,104.44,104.44,104.39,104.395,29500000.0
2008-05-13 22:38:00,104.405,104.44,104.405,104.44,19600000.0
2008-05-13 22:39:00,104.44,104.45,104.42,104.42,8700000.0
2008-05-13 22:40:00,104.42,104.42,104.42,104.42,2400000.0
2008-05-13 22:41:00,104.42,104.42,104.42,104.42,2400000.0
2008-05-13 22:42:00,104.41,104.41,104.41,104.41,6000000.0
2008-05-13 22:43:00,104.41,104.41,104.37,104.38,11700000.0
2008-05-13 22:44:00,104.38,104.39,104.38,104.39,6800000.0
2008-05-13 22:45:00,104.39,104.39,104.37,104.39,5700000.0
2008-05-13 22:46:00,104.39,104.4,104.39,104.4,8900000.0
2008-05-13 22:47:00,104.4,104.4,104.39,104.39,6400000.0
2008-05-13 22:48:00,104.39,104.39,104.365,104.365,16300000.0
2008-05-13 22:49:00,104.36,104.375,104.345,104.355,11800000.0
2008-05-13 22:50:00,104.355,104.355,104.345,104.345,2400000.0
2008-05-13 22:51:00,104.345,104.39,104.345,104.39,22800000.0
2008-05-13 22:52:00,104.38,104.38,104.36,104.38,9600000.0
2008-05-13 22:53:00,104.38,104.395,104.38,104.39,36200000.0
2008-05-13 22:54:00,104.39,104.39,104.37,104.37,9100000.0
2008-05-13 22:55:00,104.37,104.38,104.36,104.36,14900000.0
2008-05-13 22:56:00,104.37,104.37,104.37,104.37,5100000.0
2008-05-13 22:57:00,104.37,104.37,104.35,104.355,7700000.0
2008-05-13 22:58:00,104.355,104.355,104.35,104.35,10900000.0
2008-05-13 22:59:00,104.335,104.34,104.335,104.335,5700000.0
2008-05-13 23:00:00,104.335,104.335,104.335,104.335,600000.0
2008-05-13 23:01:00,104.29,104.32,104.28,104.32,4200000.0
2008-05-13 23:02:00,104.31,104.32,104.28,104.29,4200000.0
2008-05-13 23:03:00,104.32,104.32,104.29,104.31,4200000.0
2008-05-13 23:04:00,104.29,104.32,104.29,104.29,4200000.0
2008-05-13 23:05:00,104.295,104.32,104.295,104.32,4200000.0
2008-05-13 23:06:00,104.32,104.32,104.27,104.31,10100000.0
2008-05-13 23:07:00,104.31,104.31,104.29,104.3,7700000.0
2008-05-13 23:08:00,104.3,104.3,104.27,104.27,4800000.0
2008-05-13 23:09:00,104.27,104.28,104.27,104.28,1200000.0
2008-05-13 23:10:00,104.26,104.26,104.24,104.24,1600000.0
2008-05-13 23:11:00,104.24,104.25,104.24,104.24,3700000.0
2008-05-13 23:12:00,104.24,104.27,104.21,104.24,9100000.0
2008-05-13 23:13:00,104.245,104.34,104.245,104.34,7200000.0
2008-05-13 23:14:00,104.34,104.37,104.34,104.37,4000000.0
2008-05-13 23:15:00,104.38,104.38,104.37,104.37,800000.0
2008-05-13 23:16:00,104.37,104.39,104.37,104.39,3600000.0
2008-05-13 23:17:00,104.39,104.39,104.3,104.3,33000000.0
2008-05-13 23:18:00,104.3,104.38,104.3,104.38,14500000.0
2008-05-13 23:19:00,104.38,104.38,104.35,104.37,4400000.0
2008-05-13 23:20:00,104.37,104.37,104.36,104.36,800000.0
2008-05-13 23:21:00,104.37,104.37,104.31,104.34,19900000.0
2008-05-13 23:22:00,104.32,104.34,104.32,104.34,10700000.0
2008-05-13 23:23:00,104.34,104.34,104.34,104.34,1200000.0
2008-05-13 23:24:00,104.33,104.33,104.33,104.33,1200000.0
2008-05-13 23:25:00,104.33,104.33,104.31,104.31,1600000.0
2008-05-13 23:26:00,104.32,104.32,104.29,104.31,25200000.0
2008-05-13 23:27:00,104.31,104.31,104.29,104.29,16300000.0
2008-05-13 23:28:00,104.29,104.33,104.29,104.33,9900000.0
2008-05-13 23:29:00,104.33,104.33,104.32,104.33,2000000.0
2008-05-13 23:30:00,104.33,104.35,104.31,104.31,7200000.0
2008-05-13 23:31:00,104.31,104.31,104.31,104.31,800000.0
2008-05-13 23:32:00,104.31,104.31,104.26,104.29,12800000.0
2008-05-13 23:33:00,104.31,104.31,104.25,104.27,27800000.0
2008-05-13 23:34:00,104.28,104.3,104.28,104.29,26200000.0
2008-05-13 23:35:00,104.29,104.31,104.29,104.29,10300000.0
2008-05-13 23:36:00,104.31,104.31,104.29,104.29,1600000.0
2008-05-13 23:37:00,104.31,104.31,104.29,104.29,2800000.0
2008-05-13 23:38:00,104.29,104.31,104.25,104.27,59600000.0
2008-05-13 23:39:00,104.28,104.3,104.27,104.3,48300000.0
2008-05-13 23:40:00,104.29,104.32,104.29,104.32,24000000.0
2008-05-13 23:41:00,104.32,104.33,104.31,104.31,89500000.0
2008-05-13 23:43:00,104.3,104.31,104.3,104.3,32600000.0
2008-05-13 23:44:00,104.33,104.33,104.31,104.32,32300000.0
2008-05-13 23:45:00,104.32,104.32,104.32,104.32,8000000.0
2008-05-13 23:46:00,104.32,104.35,104.32,104.33,56600000.0
2008-05-13 23:47:00,104.27,104.3,104.27,104.3,16000000.0
2008-05-13 23:48:00,104.29,104.3,104.28,104.3,32000000.0
2008-05-13 23:49:00,104.31,104.31,104.26,104.27,27100000.0
2008-05-13 23:50:00,104.27,104.27,104.26,104.26,32900000.0
2008-05-13 23:51:00,104.27,104.27,104.25,104.25,12700000.0
2008-05-13 23:52:00,104.25,104.25,104.25,104.25,1600000.0
2008-05-13 23:53:00,104.26,104.27,104.25,104.27,13100000.0
2008-05-13 23:54:00,104.27,104.29,104.26,104.27,20700000.0
2008-05-13 23:55:00,104.27,104.3,104.26,104.3,5600000.0
2008-05-13 23:56:00,104.3,104.3,104.29,104.29,2400000.0
2008-05-13 23:57:00,104.29,104.3,104.27,104.29,13900000.0
2008-05-13 23:58:00,104.29,104.29,104.27,104.28,19500000.0
2008-05-13 23:59:00,104.27,104.28,104.22,104.22,80800000.0
2008-05-14 00:00:00,104.23,104.23,104.2,104.2,96000000.0
2008-05-14 00:01:00,104.2,104.21,104.19,104.21,57900000.0
2008-05-14 00:02:00,104.21,104.21,104.2,104.2,20200000.0
2008-05-14 00:03:00,104.2,104.205,104.2,104.2,7900000.0
2008-05-14 00:04:00,104.21,104.21,104.2,104.21,34200000.0
2008-05-14 00:05:00,104.21,104.21,104.21,104.21,800000.0
2008-05-14 00:06:00,104.22,104.23,104.21,104.22,2400000.0
2008-05-14 00:07:00,104.22,104.22,104.22,104.22,1600000.0
2008-05-14 00:08:00,104.22,104.22,104.18,104.2,80700000.0
2008-05-14 00:09:00,104.2,104.21,104.2,104.21,8700000.0
2008-05-14 00:10:00,104.2,104.2,104.2,104.2,8300000.0
2008-05-14 00:12:00,104.2,104.2,104.19,104.19,8700000.0
2008-05-14 00:13:00,104.185,104.19,104.17,104.17,68500000.0
2008-05-14 00:14:00,104.17,104.21,104.17,104.21,43800000.0
2008-05-14 00:17:00,104.21,104.21,104.165,104.165,78299999.0
2008-05-14 00:19:00,104.19,104.2,104.19,104.2,2000000.0
2008-05-14 00:20:00,104.21,104.21,104.18,104.185,22500000.0
2008-05-14 00:21:00,104.185,104.19,104.18,104.19,32100000.0
2008-05-14 00:22:00,104.2,104.2,104.2,104.2,117400000.0
2008-05-14 00:24:00,104.18,104.18,104.16,104.18,117400000.0
2008-05-14 00:25:00,104.18,104.19,104.18,104.18,76899999.0
2008-05-14 00:26:00,104.18,104.18,104.17,104.17,166100000.0
2008-05-14 00:27:00,104.18,104.18,104.18,104.18,69200000.0
2008-05-14 00:29:00,104.18,104.21,104.18,104.19,84800000.0
2008-05-14 00:30:00,104.19,104.19,104.19,104.19,10300000.0
2008-05-14 00:31:00,104.19,104.19,104.19,104.19,1600000.0
2008-05-14 00:32:00,104.19,104.19,104.19,104.19,3200000.0
2008-05-14 00:35:00,104.18,104.18,104.16,104.16,35100000.0
2008-05-14 00:36:00,104.16,104.18,104.16,104.18,186900000.0
2008-05-14 00:37:00,104.18,104.18,104.17,104.17,154400000.0
2008-05-14 00:38:00,104.17,104.18,104.16,104.18,43199999.0
2008-05-14 00:39:00,104.18,104.2,104.18,104.2,151500000.0
2008-05-14 00:40:00,104.21,104.21,104.19,104.2,80899998.0
2008-05-14 00:41:00,104.19,104.19,104.19,104.19,1200000.0
2008-05-14 00:42:00,104.2,104.2,104.2,104.2,1200000.0
2008-05-14 00:44:00,104.2,104.2,104.2,104.2,9500000.0
2008-05-14 00:45:00,104.2,104.2,104.19,104.2,79200000.0
2008-05-14 00:46:00,104.21,104.215,104.19,104.2,149599999.0
2008-05-14 00:47:00,104.2,104.21,104.2,104.21,37200000.0
2008-05-14 00:48:00,104.21,104.24,104.21,104.24,11500000.0
2008-05-14 00:49:00,104.24,104.3,104.24,104.28,40100000.0
2008-05-14 00:50:00,104.29,104.29,104.29,104.29,1600000.0
2008-05-14 00:51:00,104.29,104.31,104.29,104.31,2400000.0
2008-05-14 00:53:00,104.31,104.31,104.28,104.28,39700000.0
2008-05-14 00:54:00,104.28,104.28,104.24,104.25,126600000.0
2008-05-14 00:55:00,104.25,104.25,104.25,104.25,32000000.0
2008-05-14 00:56:00,104.25,104.29,104.23,104.23,109000000.0
2008-05-14 00:57:00,104.23,104.23,104.23,104.23,2400000.0
2008-05-14 00:58:00,104.23,104.23,104.2,104.21,130499999.0
2008-05-14 00:59:00,104.21,104.21,104.2,104.2,56800000.0
2008-05-14 01:00:00,104.2,104.2,104.18,104.2,121800000.0
2008-05-14 01:01:00,104.21,104.22,104.2,104.22,133700000.0
2008-05-14 01:02:00,104.23,104.24,104.23,104.23,143800000.0
2008-05-14 01:03:00,104.21,104.23,104.21,104.22,143800000.0
2008-05-14 01:04:00,104.215,104.215,104.2,104.21,168600000.0
2008-05-14 01:05:00,104.2,104.22,104.2,104.22,117600000.0
2008-05-14 01:06:00,104.22,104.22,104.21,104.21,41600000.0
2008-05-14 01:07:00,104.22,104.22,104.21,104.21,57800000.0
2008-05-14 01:08:00,104.21,104.21,104.2,104.2,75200000.0
2008-05-14 01:09:00,104.2,104.2,104.19,104.2,31700000.0
2008-05-14 01:10:00,104.2,104.2,104.19,104.2,57400000.0
2008-05-14 01:11:00,104.2,104.21,104.2,104.2,2800000.0
2008-05-14 01:12:00,104.2,104.2,104.18,104.18,30200001.0
2008-05-14 01:13:00,104.18,104.18,104.16,104.17,14300000.0
2008-05-14 01:14:00,104.17,104.17,104.16,104.17,17500000.0
2008-05-14 01:15:00,104.16,104.17,104.15,104.17,22800000.0
2008-05-14 01:16:00,104.18,104.2,104.18,104.18,207299999.0
2008-05-14 01:17:00,104.18,104.21,104.18,104.21,45500000.0
2008-05-14 01:18:00,104.21,104.21,104.18,104.2,32600000.0
2008-05-14 01:19:00,104.19,104.2,104.19,104.19,1600000.0
2008-05-14 01:20:00,104.19,104.2,104.18,104.19,44499999.0
2008-05-14 01:21:00,104.19,104.19,104.18,104.18,14000000.0
2008-05-14 01:22:00,104.18,104.18,104.18,104.18,800000.0
2008-05-14 01:23:00,104.18,104.19,104.18,104.19,8400000.0
2008-05-14 01:24:00,104.18,104.18,104.16,104.16,26999999.0
2008-05-14 01:25:00,104.16,104.16,104.16,104.16,9100000.0
2008-05-14 01:26:00,104.17,104.19,104.17,104.19,72800000.0
2008-05-14 01:27:00,104.17,104.2,104.17,104.2,24999999.0
2008-05-14 01:29:00,104.2,104.2,104.18,104.18,29300000.0
2008-05-14 01:30:00,104.19,104.21,104.19,104.2,13600000.0
2008-05-14 01:31:00,104.2,104.21,104.2,104.21,7200000.0
2008-05-14 01:32:00,104.22,104.23,104.2,104.23,33000000.0
2008-05-14 01:33:00,104.24,104.24,104.2,104.23,15600000.0
2008-05-14 01:34:00,104.21,104.25,104.21,104.24,13200000.0
2008-05-14 01:35:00,104.24,104.24,104.24,104.24,1600000.0
2008-05-14 01:36:00,104.24,104.24,104.24,104.24,6400000.0
2008-05-14 01:37:00,104.24,104.24,104.21,104.22,26200000.0
2008-05-14 01:38:00,104.22,104.22,104.21,104.21,4000000.0
2008-05-14 01:39:00,104.22,104.22,104.22,104.22,400000.0
2008-05-14 01:40:00,104.22,104.22,104.22,104.22,1200000.0
2008-05-14 01:41:00,104.22,104.22,104.22,104.22,1200000.0
2008-05-14 01:42:00,104.22,104.22,104.21,104.21,5600000.0
2008-05-14 01:43:00,104.21,104.21,104.14,104.18,120100000.0
2008-05-14 01:44:00,104.18,104.19,104.16,104.19,15000000.0
2008-05-14 01:45:00,104.18,104.19,104.17,104.19,15900000.0
2008-05-14 01:46:00,104.19,104.21,104.19,104.2,13100000.0
2008-05-14 01:47:00,104.2,104.24,104.2,104.24,13500000.0
2008-05-14 01:48:00,104.24,104.25,104.22,104.23,8800000.0
2008-05-14 01:49:00,104.22,104.26,104.21,104.26,10300000.0
2008-05-14 01:50:00,104.26,104.29,104.25,104.27,56700000.0
2008-05-14 01:51:00,104.29,104.3,104.29,104.29,8400000.0
2008-05-14 01:52:00,104.29,104.29,104.26,104.28,327899999.0
2008-05-14 01:53:00,104.27,104.3,104.27,104.29,296899998.0
2008-05-14 01:54:00,104.3,104.31,104.29,104.31,253500000.0
2008-05-14 01:55:00,104.31,104.33,104.3,104.31,222300000.0
2008-05-14 01:56:00,104.31,104.32,104.31,104.32,174000000.0
2008-05-14 01:57:00,104.31,104.32,104.29,104.3,155799999.0
2008-05-14 01:58:00,104.29,104.3,104.28,104.3,305600000.0
2008-05-14 01:59:00,104.3,104.31,104.29,104.3,131600000.0
2008-05-14 02:00:00,104.3,104.35,104.29,104.35,79600000.0
2008-05-14 02:01:00,104.29,104.29,104.26,104.26,68600000.0
2008-05-14 02:02:00,104.25,104.27,104.24,104.27,20700000.0
2008-05-14 02:03:00,104.27,104.28,104.26,104.26,27000000.0
2008-05-14 02:04:00,104.26,104.26,104.23,104.25,47500000.0
2008-05-14 02:05:00,104.26,104.27,104.24,104.27,61200000.0
2008-05-14 02:06:00,104.28,104.3,104.27,104.3,80000000.0
2008-05-14 02:07:00,104.31,104.32,104.3,104.31,61000000.0
2008-05-14 02:08:00,104.31,104.31,104.29,104.3,86099999.0
2008-05-14 02:09:00,104.29,104.34,104.29,104.34,303200000.0
2008-05-14 02:10:00,104.34,104.34,104.28,104.28,370800000.0
2008-05-14 02:11:00,104.28,104.37,104.28,104.37,440100000.0
2008-05-14 02:12:00,104.37,104.41,104.37,104.4,802700003.0
2008-05-14 02:13:00,104.4,104.45,104.4,104.44,433400001.0
2008-05-14 02:14:00,104.44,104.5,104.44,104.47,228399999.0
2008-05-14 02:15:00,104.47,104.47,104.44,104.45,105899998.0
2008-05-14 02:16:00,104.45,104.47,104.44,104.45,163900000.0
2008-05-14 02:17:00,104.45,104.46,104.45,104.46,107700000.0
2008-05-14 02:18:00,104.46,104.46,104.45,104.46,90200001.0
2008-05-14 02:19:00,104.46,104.46,104.44,104.45,39000000.0
2008-05-14 02:20:00,104.45,104.51,104.45,104.51,20800000.0
2008-05-14 02:21:00,104.51,104.54,104.51,104.54,7900000.0
2008-05-14 02:22:00,104.53,104.53,104.5,104.51,50700000.0
2008-05-14 02:23:00,104.5,104.5,104.47,104.48,5600000.0
2008-05-14 02:24:00,104.48,104.49,104.47,104.47,20900000.0
2008-05-14 02:25:00,104.47,104.47,104.39,104.39,59300000.0
2008-05-14 02:26:00,104.4,104.44,104.39,104.43,106100000.0
2008-05-14 02:27:00,104.41,104.41,104.39,104.4,173099999.0
2008-05-14 02:28:00,104.39,104.41,104.39,104.41,19400000.0
2008-05-14 02:29:00,104.41,104.42,104.41,104.42,1600000.0
2008-05-14 02:30:00,104.4,104.47,104.38,104.47,133400000.0
2008-05-14 02:31:00,104.46,104.47,104.46,104.47,2000000.0
2008-05-14 02:32:00,104.45,104.47,104.45,104.46,38499999.0
2008-05-14 02:33:00,104.46,104.47,104.46,104.46,4800000.0
2008-05-14 02:34:00,104.46,104.47,104.43,104.43,66900000.0
2008-05-14 02:35:00,104.43,104.47,104.395,104.4,139900000.0
2008-05-14 02:36:00,104.4,104.47,104.39,104.39,170599999.0
2008-05-14 02:37:00,104.4,104.41,104.4,104.41,26100000.0
2008-05-14 02:38:00,104.41,104.43,104.41,104.43,134200000.0
2008-05-14 02:39:00,104.43,104.43,104.43,104.43,59300000.0
2008-05-14 02:40:00,104.43,104.43,104.41,104.41,191299999.0
2008-05-14 02:41:00,104.425,104.45,104.37,104.38,204700000.0
2008-05-14 02:42:00,104.39,104.43,104.38,104.39,211599999.0
2008-05-14 02:43:00,104.4,104.41,104.39,104.41,129400000.0
2008-05-14 02:44:00,104.41,104.41,104.39,104.39,101799999.0
2008-05-14 02:45:00,104.39,104.4,104.39,104.4,83800000.0
2008-05-14 02:46:00,104.4,104.42,104.4,104.41,112700000.0
2008-05-14 02:47:00,104.41,104.41,104.41,104.41,34800000.0
2008-05-14 02:48:00,104.41,104.41,104.4,104.4,76100000.0
2008-05-14 02:49:00,104.4,104.41,104.4,104.41,5600000.0
2008-05-14 02:50:00,104.41,104.44,104.41,104.44,57099999.0
2008-05-14 02:51:00,104.44,104.45,104.43,104.43,19400000.0
2008-05-14 02:52:00,104.44,104.44,104.41,104.42,93799999.0
2008-05-14 02:53:00,104.42,104.42,104.42,104.42,9400000.0
2008-05-14 02:54:00,104.41,104.42,104.36,104.37,176599999.0
2008-05-14 02:55:00,104.36,104.37,104.35,104.37,376999997.0
2008-05-14 02:56:00,104.37,104.39,104.36,104.39,52200000.0
2008-05-14 02:57:00,104.39,104.4,104.36,104.39,367599997.0
2008-05-14 02:58:00,104.39,104.39,104.36,104.38,181099998.0
2008-05-14 02:59:00,104.38,104.41,104.38,104.4,79399999.0
2008-05-14 03:00:00,104.38,104.4,104.38,104.4,34599999.0
2008-05-14 03:01:00,104.39,104.39,104.37,104.38,25900000.0
2008-05-14 03:02:00,104.38,104.38,104.36,104.37,22400000.0
2008-05-14 03:03:00,104.37,104.38,104.37,104.38,9600000.0
2008-05-14 03:04:00,104.37,104.38,104.37,104.38,2400000.0
2008-05-14 03:05:00,104.38,104.38,104.35,104.38,8800000.0
2008-05-14 03:06:00,104.38,104.38,104.37,104.37,6400000.0
2008-05-14 03:07:00,104.37,104.37,104.35,104.36,16700000.0
2008-05-14 03:08:00,104.37,104.37,104.37,104.37,400000.0
2008-05-14 03:09:00,104.37,104.37,104.37,104.37,1200000.0
2008-05-14 03:10:00,104.37,104.37,104.37,104.37,400000.0
2008-05-14 03:11:00,104.37,104.38,104.37,104.38,7600000.0
2008-05-14 03:12:00,104.38,104.38,104.38,104.38,6000000.0
2008-05-14 03:13:00,104.38,104.38,104.38,104.38,2400000.0
2008-05-14 03:14:00,104.38,104.39,104.38,104.39,18200000.0
2008-05-14 03:15:00,104.39,104.39,104.39,104.39,3600000.0
2008-05-14 03:16:00,104.39,104.41,104.39,104.4,46399999.0
2008-05-14 03:17:00,104.4,104.41,104.4,104.41,1600000.0
2008-05-14 03:18:00,104.41,104.43,104.41,104.43,12600000.0
2008-05-14 03:19:00,104.43,104.43,104.41,104.42,12000000.0
2008-05-14 03:20:00,104.42,104.46,104.42,104.44,23000000.0
2008-05-14 03:21:00,104.44,104.44,104.41,104.42,8800000.0
2008-05-14 03:22:00,104.42,104.42,104.42,104.42,6000000.0
2008-05-14 03:23:00,104.42,104.42,104.41,104.41,7200000.0
2008-05-14 03:24:00,104.41,104.41,104.41,104.41,3200000.0
2008-05-14 03:25:00,104.41,104.41,104.41,104.41,3200000.0
2008-05-14 03:26:00,104.39,104.4,104.38,104.39,33399999.0
2008-05-14 03:27:00,104.4,104.4,104.39,104.39,3600000.0
2008-05-14 03:28:00,104.39,104.39,104.36,104.38,204100009.0
2008-05-14 03:29:00,104.38,104.38,104.36,104.37,95400001.0
2008-05-14 03:30:00,104.37,104.39,104.37,104.39,55700000.0
2008-05-14 03:31:00,104.39,104.41,104.33,104.34,38700000.0
2008-05-14 03:32:00,104.36,104.36,104.34,104.34,59900000.0
2008-05-14 03:33:00,104.35,104.36,104.3,104.3,47100000.0
2008-05-14 03:34:00,104.3,104.31,104.27,104.31,86700000.0
2008-05-14 03:35:00,104.31,104.31,104.3,104.3,10400000.0
2008-05-14 03:36:00,104.29,104.29,104.26,104.29,48100000.0
2008-05-14 03:37:00,104.29,104.33,104.27,104.33,172000000.0
2008-05-14 03:38:00,104.33,104.34,104.33,104.33,24200000.0
2008-05-14 03:39:00,104.33,104.33,104.26,104.26,39700000.0
2008-05-14 03:40:00,104.26,104.32,104.23,104.32,93800000.0
2008-05-14 03:41:00,104.31,104.31,104.29,104.29,10800000.0
2008-05-14 03:42:00,104.29,104.32,104.29,104.32,7600000.0
2008-05-14 03:43:00,104.31,104.35,104.3,104.35,29200000.0
2008-05-14 03:44:00,104.36,104.36,104.26,104.26,117299999.0
2008-05-14 03:45:00,104.26,104.26,104.21,104.21,19200000.0
2008-05-14 03:46:00,104.21,104.3,104.2,104.28,143200000.0
2008-05-14 03:47:00,104.28,104.28,104.27,104.27,40099999.0
2008-05-14 03:48:00,104.27,104.28,104.26,104.26,220999999.0
2008-05-14 03:49:00,104.27,104.28,104.25,104.25,96399997.0
2008-05-14 03:50:00,104.25,104.26,104.24,104.26,88299998.0
2008-05-14 03:51:00,104.27,104.28,104.205,104.215,121999998.0
2008-05-14 03:52:00,104.215,104.23,104.17,104.23,33900000.0
2008-05-14 03:53:00,104.23,104.23,104.18,104.21,74500001.0
2008-05-14 03:54:00,104.22,104.24,104.21,104.24,6000000.0
2008-05-14 03:55:00,104.25,104.25,104.23,104.23,2000000.0
2008-05-14 03:56:00,104.23,104.25,104.22,104.22,64600000.0
2008-05-14 03:57:00,104.22,104.23,104.22,104.22,67400000.0
2008-05-14 03:58:00,104.22,104.22,104.21,104.22,147100000.0
2008-05-14 03:59:00,104.22,104.23,104.21,104.23,350899996.0
2008-05-14 04:00:00,104.23,104.25,104.18,104.2,210499999.0
2008-05-14 04:01:00,104.2,104.21,104.17,104.19,50900000.0
2008-05-14 04:02:00,104.2,104.22,104.2,104.2,88200000.0
2008-05-14 04:03:00,104.21,104.21,104.2,104.2,30100000.0
2008-05-14 04:04:00,104.2,104.215,104.2,104.2,27100000.0
2008-05-14 04:05:00,104.2,104.2,104.17,104.18,71300000.0
2008-05-14 04:06:00,104.19,104.19,104.17,104.18,29500000.0
2008-05-14 04:07:00,104.18,104.2,104.18,104.2,35500000.0
2008-05-14 04:08:00,104.2,104.2,104.16,104.16,18700000.0
2008-05-14 04:09:00,104.16,104.17,104.14,104.16,10800000.0
2008-05-14 04:10:00,104.15,104.15,104.13,104.14,21000000.0
2008-05-14 04:11:00,104.14,104.14,104.12,104.13,74100000.0
2008-05-14 04:12:00,104.13,104.15,104.12,104.14,74700000.0
2008-05-14 04:13:00,104.15,104.17,104.14,104.17,17500000.0
2008-05-14 04:14:00,104.16,104.16,104.15,104.16,8000000.0
2008-05-14 04:15:00,104.16,104.17,104.16,104.16,12700000.0
2008-05-14 04:16:00,104.16,104.16,104.13,104.13,30800000.0
2008-05-14 04:17:00,104.14,104.16,104.14,104.16,37700000.0
2008-05-14 04:18:00,104.17,104.18,104.15,104.17,20300000.0
2008-05-14 04:19:00,104.17,104.18,104.17,104.17,13600000.0
2008-05-14 04:20:00,104.17,104.2,104.17,104.19,11600000.0
2008-05-14 04:21:00,104.2,104.21,104.2,104.21,6000000.0
2008-05-14 04:22:00,104.2,104.21,104.2,104.2,11600000.0
2008-05-14 04:23:00,104.21,104.22,104.21,104.21,6800000.0
2008-05-14 04:24:00,104.21,104.21,104.2,104.21,2400000.0
2008-05-14 04:25:00,104.21,104.21,104.21,104.21,4000000.0
2008-05-14 04:26:00,104.21,104.21,104.21,104.21,2800000.0
2008-05-14 04:27:00,104.21,104.23,104.21,104.23,8400000.0
2008-05-14 04:28:00,104.23,104.23,104.21,104.21,55999998.0
2008-05-14 04:29:00,104.21,104.21,104.21,104.21,800000.0
2008-05-14 04:30:00,104.2,104.2,104.19,104.19,32400000.0
2008-05-14 04:31:00,104.18,104.19,104.18,104.19,12700000.0
2008-05-14 04:32:00,104.19,104.2,104.19,104.19,8000000.0
2008-05-14 04:33:00,104.19,104.2,104.19,104.2,4400000.0
2008-05-14 04:34:00,104.19,104.19,104.18,104.19,3600000.0
2008-05-14 04:35:00,104.19,104.19,104.17,104.18,13200000.0
2008-05-14 04:36:00,104.19,104.19,104.19,104.19,6000000.0
2008-05-14 04:37:00,104.19,104.19,104.19,104.19,4800000.0
2008-05-14 04:38:00,104.2,104.2,104.19,104.19,9400000.0
2008-05-14 04:39:00,104.185,104.195,104.185,104.19,19700000.0
2008-05-14 04:40:00,104.19,104.21,104.18,104.21,17600000.0
2008-05-14 04:42:00,104.21,104.22,104.21,104.21,2400000.0
2008-05-14 04:43:00,104.21,104.21,104.2,104.2,4000000.0
2008-05-14 04:44:00,104.21,104.21,104.2,104.2,3200000.0
2008-05-14 04:45:00,104.2,104.2,104.2,104.2,2400000.0
2008-05-14 04:46:00,104.2,104.21,104.2,104.2,4000000.0
2008-05-14 04:47:00,104.2,104.2,104.19,104.19,23800000.0
2008-05-14 04:48:00,104.19,104.2,104.19,104.2,3200000.0
2008-05-14 04:49:00,104.2,104.2,104.18,104.18,12400000.0
2008-05-14 04:50:00,104.18,104.2,104.18,104.2,9600000.0
2008-05-14 04:51:00,104.2,104.2,104.2,104.2,800000.0
2008-05-14 04:52:00,104.2,104.2,104.18,104.18,11600000.0
2008-05-14 04:53:00,104.18,104.18,104.17,104.17,13200000.0
2008-05-14 04:54:00,104.17,104.17,104.16,104.17,12800000.0
2008-05-14 04:55:00,104.17,104.17,104.14,104.14,25400000.0
2008-05-14 04:56:00,104.14,104.15,104.09,104.09,10300000.0
2008-05-14 04:57:00,104.1,104.13,104.1,104.12,26000000.0
2008-05-14 04:58:00,104.12,104.13,104.12,104.13,10700000.0
2008-05-14 04:59:00,104.13,104.14,104.13,104.13,4400000.0
2008-05-14 05:00:00,104.13,104.13,104.12,104.13,9900000.0
2008-05-14 05:01:00,104.13,104.13,104.1,104.1,13500000.0
2008-05-14 05:02:00,104.1,104.11,104.09,104.11,8500000.0
2008-05-14 05:03:00,104.11,104.11,104.1,104.1,23000000.0
2008-05-14 05:04:00,104.1,104.1,104.06,104.06,105199999.0
2008-05-14 05:05:00,104.06,104.08,104.06,104.08,7500000.0
2008-05-14 05:06:00,104.08,104.12,104.08,104.11,16200000.0
2008-05-14 05:07:00,104.11,104.12,104.11,104.12,2800000.0
2008-05-14 05:08:00,104.12,104.12,104.12,104.12,800000.0
2008-05-14 05:09:00,104.12,104.13,104.12,104.13,6300000.0
2008-05-14 05:10:00,104.13,104.16,104.13,104.15,15500000.0
2008-05-14 05:11:00,104.15,104.15,104.15,104.15,1600000.0
2008-05-14 05:12:00,104.15,104.17,104.15,104.17,5200000.0
2008-05-14 05:13:00,104.17,104.17,104.16,104.16,4000000.0
2008-05-14 05:14:00,104.16,104.16,104.16,104.16,1200000.0
2008-05-14 05:16:00,104.16,104.16,104.13,104.13,6800000.0
2008-05-14 05:17:00,104.13,104.13,104.13,104.13,2000000.0
2008-05-14 05:18:00,104.14,104.14,104.13,104.14,5600000.0
2008-05-14 05:19:00,104.11,104.11,104.095,104.1,89100000.0
2008-05-14 05:20:00,104.1,104.1,104.08,104.09,37800000.0
2008-05-14 05:21:00,104.08,104.1,104.08,104.09,86699999.0
2008-05-14 05:22:00,104.09,104.09,104.09,104.09,88900000.0
2008-05-14 05:23:00,104.09,104.15,104.085,104.09,132600000.0
2008-05-14 05:24:00,104.09,104.15,104.08,104.08,63600000.0
2008-05-14 05:25:00,104.08,104.1,104.08,104.1,96700000.0
2008-05-14 05:26:00,104.1,104.11,104.1,104.1,31300000.0
2008-05-14 05:27:00,104.1,104.12,104.09,104.12,97800000.0
2008-05-14 05:28:00,104.12,104.13,104.11,104.12,50700000.0
2008-05-14 05:29:00,104.12,104.12,104.09,104.11,67400000.0
2008-05-14 05:30:00,104.11,104.12,104.1,104.11,43600000.0
2008-05-14 05:31:00,104.11,104.12,104.11,104.12,27700000.0
2008-05-14 05:32:00,104.15,104.15,104.14,104.15,69600000.0
2008-05-14 05:33:00,104.12,104.12,104.1,104.11,69600000.0
2008-05-14 05:34:00,104.11,104.13,104.11,104.13,30700000.0
2008-05-14 05:35:00,104.13,104.13,104.13,104.13,16600000.0
2008-05-14 05:36:00,104.14,104.14,104.13,104.14,35600000.0
2008-05-14 05:37:00,104.14,104.15,104.14,104.15,35200000.0
2008-05-14 05:38:00,104.14,104.15,104.14,104.14,75999999.0
2008-05-14 05:39:00,104.14,104.14,104.14,104.14,17000000.0
2008-05-14 05:40:00,104.14,104.15,104.14,104.15,60199999.0
2008-05-14 05:41:00,104.15,104.21,104.13,104.21,110100000.0
2008-05-14 05:42:00,104.21,104.22,104.21,104.22,13000000.0
2008-05-14 05:43:00,104.22,104.23,104.21,104.22,19500000.0
2008-05-14 05:44:00,104.22,104.26,104.22,104.24,18300000.0
2008-05-14 05:45:00,104.24,104.24,104.24,104.24,4400000.0
2008-05-14 05:46:00,104.24,104.25,104.24,104.24,9600000.0
2008-05-14 05:47:00,104.24,104.27,104.21,104.21,41500000.0
2008-05-14 05:48:00,104.205,104.22,104.2,104.2,11500000.0
2008-05-14 05:49:00,104.2,104.2,104.17,104.17,32000000.0
2008-05-14 05:50:00,104.17,104.17,104.16,104.16,34200000.0
2008-05-14 05:51:00,104.165,104.26,104.165,104.18,50200000.0
2008-05-14 05:52:00,104.18,104.19,104.18,104.19,17400000.0
2008-05-14 05:53:00,104.19,104.19,104.19,104.19,400000.0
2008-05-14 05:54:00,104.19,104.19,104.17,104.19,93800000.0
2008-05-14 05:55:00,104.18,104.21,104.17,104.21,44800000.0
2008-05-14 05:56:00,104.21,104.23,104.2,104.2,66100000.0
2008-05-14 05:57:00,104.2,104.2,104.19,104.2,22600000.0
2008-05-14 05:58:00,104.2,104.2,104.19,104.19,28999999.0
2008-05-14 05:59:00,104.19,104.2,104.18,104.2,23000000.0
2008-05-14 06:00:00,104.2,104.21,104.19,104.2,47800000.0
2008-05-14 06:01:00,104.2,104.2,104.19,104.2,22300000.0
2008-05-14 06:02:00,104.2,104.2,104.19,104.19,10700000.0
2008-05-14 06:03:00,104.19,104.19,104.18,104.18,70300000.0
2008-05-14 06:04:00,104.18,104.18,104.18,104.18,8700000.0
2008-05-14 06:05:00,104.18,104.23,104.18,104.21,207099996.0
2008-05-14 06:06:00,104.21,104.23,104.21,104.23,129600000.0
2008-05-14 06:07:00,104.23,104.23,104.22,104.23,98900000.0
2008-05-14 06:08:00,104.25,104.25,104.24,104.24,8700000.0
2008-05-14 06:09:00,104.23,104.23,104.23,104.23,8700000.0
2008-05-14 06:10:00,104.23,104.23,104.22,104.23,179300000.0
2008-05-14 06:11:00,104.22,104.26,104.21,104.26,133199999.0
2008-05-14 06:12:00,104.26,104.27,104.25,104.25,33700000.0
2008-05-14 06:13:00,104.25,104.27,104.25,104.26,7600000.0
2008-05-14 06:14:00,104.26,104.26,104.24,104.25,17600000.0
2008-05-14 06:15:00,104.25,104.27,104.25,104.26,21500000.0
2008-05-14 06:16:00,104.27,104.29,104.27,104.29,10000000.0
2008-05-14 06:17:00,104.29,104.31,104.29,104.31,8800000.0
2008-05-14 06:18:00,104.31,104.31,104.3,104.3,13700000.0
2008-05-14 06:19:00,104.3,104.3,104.28,104.29,30900000.0
2008-05-14 06:20:00,104.28,104.28,104.28,104.28,1200000.0
2008-05-14 06:21:00,104.28,104.3,104.27,104.27,32999999.0
2008-05-14 06:22:00,104.27,104.28,104.26,104.27,6800000.0
2008-05-14 06:23:00,104.27,104.28,104.24,104.245,28500000.0
2008-05-14 06:24:00,104.245,104.26,104.24,104.26,6100000.0
2008-05-14 06:25:00,104.25,104.26,104.25,104.25,10400000.0
2008-05-14 06:26:00,104.25,104.25,104.24,104.24,30400000.0
2008-05-14 06:27:00,104.24,104.25,104.24,104.25,17200000.0
2008-05-14 06:28:00,104.25,104.25,104.24,104.25,5200000.0
2008-05-14 06:29:00,104.25,104.27,104.25,104.26,11400000.0
2008-05-14 06:30:00,104.26,104.28,104.26,104.27,7100000.0
2008-05-14 06:31:00,104.27,104.27,104.27,104.27,1600000.0
2008-05-14 06:32:00,104.27,104.27,104.26,104.27,12200000.0
2008-05-14 06:33:00,104.27,104.28,104.23,104.24,24600000.0
2008-05-14 06:34:00,104.25,104.26,104.25,104.26,1200000.0
2008-05-14 06:35:00,104.26,104.265,104.25,104.26,157699999.0
2008-05-14 06:36:00,104.26,104.26,104.25,104.25,800000.0
2008-05-14 06:37:00,104.25,104.25,104.24,104.24,4000000.0
2008-05-14 06:38:00,104.24,104.25,104.24,104.25,2000000.0
2008-05-14 06:39:00,104.25,104.25,104.25,104.25,1600000.0
2008-05-14 06:40:00,104.25,104.25,104.24,104.25,2800000.0
2008-05-14 06:41:00,104.26,104.265,104.26,104.26,16300000.0
2008-05-14 06:42:00,104.26,104.27,104.26,104.265,4000000.0
2008-05-14 06:43:00,104.265,104.27,104.25,104.27,72899999.0
2008-05-14 06:44:00,104.27,104.27,104.24,104.24,186399998.0
2008-05-14 06:45:00,104.24,104.25,104.23,104.25,79899999.0
2008-05-14 06:46:00,104.24,104.29,104.24,104.26,106100000.0
2008-05-14 06:47:00,104.26,104.27,104.25,104.25,430999995.0
2008-05-14 06:48:00,104.25,104.25,104.235,104.24,133899999.0
2008-05-14 06:49:00,104.24,104.28,104.22,104.22,364999999.0
2008-05-14 06:50:00,104.22,104.23,104.22,104.22,13100000.0
2008-05-14 06:51:00,104.22,104.24,104.21,104.23,25100000.0
2008-05-14 06:52:00,104.23,104.24,104.23,104.24,9100000.0
2008-05-14 06:53:00,104.24,104.24,104.22,104.24,287200000.0
2008-05-14 06:54:00,104.24,104.24,104.22,104.23,240500000.0
2008-05-14 06:55:00,104.23,104.24,104.23,104.24,10300000.0
2008-05-14 06:56:00,104.24,104.29,104.24,104.29,29300000.0
2008-05-14 06:57:00,104.29,104.29,104.27,104.28,135200000.0
2008-05-14 06:58:00,104.28,104.28,104.27,104.27,38800000.0
2008-05-14 06:59:00,104.27,104.28,104.26,104.28,4800000.0
2008-05-14 07:00:00,104.28,104.29,104.26,104.27,41899999.0
2008-05-14 07:01:00,104.27,104.28,104.27,104.28,10300000.0
2008-05-14 07:02:00,104.28,104.29,104.28,104.29,12300000.0
2008-05-14 07:03:00,104.29,104.29,104.26,104.27,42899999.0
2008-05-14 07:04:00,104.27,104.27,104.27,104.27,2400000.0
2008-05-14 07:05:00,104.26,104.27,104.25,104.25,11000000.0
2008-05-14 07:06:00,104.25,104.25,104.23,104.24,63500000.0
2008-05-14 07:07:00,104.24,104.24,104.21,104.22,28500000.0
2008-05-14 07:08:00,104.22,104.24,104.22,104.23,32900000.0
2008-05-14 07:09:00,104.23,104.23,104.23,104.23,1600000.0
2008-05-14 07:10:00,104.23,104.23,104.21,104.21,12000000.0
2008-05-14 07:11:00,104.21,104.22,104.2,104.2,18000000.0
2008-05-14 07:12:00,104.2,104.22,104.195,104.195,14200000.0
2008-05-14 07:13:00,104.2,104.22,104.2,104.21,27500000.0
2008-05-14 07:14:00,104.22,104.22,104.21,104.21,25700000.0
2008-05-14 07:15:00,104.21,104.22,104.2,104.215,32900000.0
2008-05-14 07:16:00,104.25,104.27,104.21,104.21,12200000.0
2008-05-14 07:17:00,104.21,104.23,104.21,104.23,41500000.0
2008-05-14 07:18:00,104.23,104.28,104.23,104.28,19500000.0
2008-05-14 07:19:00,104.28,104.28,104.21,104.22,222099998.0
2008-05-14 07:20:00,104.23,104.23,104.23,104.23,36400000.0
2008-05-14 07:21:00,104.23,104.28,104.23,104.28,21800000.0
2008-05-14 07:22:00,104.28,104.28,104.21,104.28,30700000.0
2008-05-14 07:23:00,104.28,104.31,104.28,104.31,12700000.0
2008-05-14 07:24:00,104.31,104.33,104.3,104.32,26200000.0
2008-05-14 07:25:00,104.32,104.34,104.32,104.33,103300000.0
2008-05-14 07:26:00,104.335,104.36,104.33,104.35,17700000.0
2008-05-14 07:27:00,104.35,104.36,104.35,104.36,6500000.0
2008-05-14 07:28:00,104.36,104.36,104.35,104.36,6900000.0
2008-05-14 07:29:00,104.36,104.37,104.36,104.37,11900000.0
2008-05-14 07:30:00,104.375,104.38,104.37,104.38,12500000.0
2008-05-14 07:31:00,104.38,104.38,104.37,104.37,1200000.0
2008-05-14 07:32:00,104.37,104.37,104.37,104.37,400000.0
2008-05-14 07:33:00,104.37,104.385,104.36,104.385,5200000.0
2008-05-14 07:34:00,104.385,104.385,104.37,104.37,26100000.0
2008-05-14 07:35:00,104.37,104.38,104.37,104.38,24400000.0
2008-05-14 07:36:00,104.38,104.4,104.38,104.39,26300000.0
2008-05-14 07:37:00,104.39,104.395,104.37,104.37,19800000.0
2008-05-14 07:38:00,104.37,104.38,104.37,104.37,2800000.0
2008-05-14 07:39:00,104.37,104.37,104.33,104.335,17700000.0
2008-05-14 07:40:00,104.33,104.34,104.33,104.34,12300000.0
2008-05-14 07:41:00,104.34,104.36,104.34,104.36,3700000.0
2008-05-14 07:42:00,104.37,104.39,104.37,104.38,3300000.0
2008-05-14 07:43:00,104.38,104.39,104.37,104.37,6500000.0
2008-05-14 07:44:00,104.37,104.39,104.37,104.39,7400000.0
2008-05-14 07:45:00,104.39,104.39,104.36,104.36,15200000.0
2008-05-14 07:46:00,104.365,104.375,104.36,104.375,18300000.0
2008-05-14 07:47:00,104.37,104.38,104.37,104.37,15300000.0
2008-05-14 07:48:00,104.37,104.39,104.37,104.38,14200000.0
2008-05-14 07:49:00,104.39,104.44,104.39,104.42,20400000.0
2008-05-14 07:50:00,104.41,104.475,104.39,104.45,37700000.0
2008-05-14 07:51:00,104.43,104.45,104.385,104.405,220900003.0
2008-05-14 07:52:00,104.405,104.42,104.4,104.41,72700000.0
2008-05-14 07:53:00,104.41,104.45,104.41,104.44,77300000.0
2008-05-14 07:54:00,104.44,104.47,104.43,104.46,130400000.0
2008-05-14 07:55:00,104.46,104.465,104.46,104.46,11000000.0
2008-05-14 07:56:00,104.46,104.47,104.46,104.46,8700000.0
2008-05-14 07:57:00,104.46,104.47,104.46,104.47,3300000.0
2008-05-14 07:58:00,104.47,104.48,104.45,104.48,15100000.0
2008-05-14 07:59:00,104.48,104.48,104.46,104.46,9200000.0
2008-05-14 08:00:00,104.46,104.46,104.46,104.46,8700000.0
2008-05-14 08:01:00,104.46,104.48,104.45,104.46,79300000.0
2008-05-14 08:02:00,104.46,104.475,104.45,104.45,80200000.0
2008-05-14 08:03:00,104.45,104.46,104.45,104.46,6900000.0
2008-05-14 08:04:00,104.46,104.47,104.46,104.46,7800000.0
2008-05-14 08:05:00,104.46,104.46,104.42,104.42,15100000.0
2008-05-14 08:06:00,104.42,104.42,104.37,104.385,70300000.0
2008-05-14 08:07:00,104.38,104.39,104.37,104.375,25000000.0
2008-05-14 08:08:00,104.375,104.39,104.355,104.385,14600000.0
2008-05-14 08:09:00,104.39,104.395,104.38,104.39,6500000.0
2008-05-14 08:10:00,104.39,104.395,104.38,104.385,14400000.0
2008-05-14 08:11:00,104.385,104.385,104.38,104.38,3300000.0
2008-05-14 08:12:00,104.38,104.38,104.35,104.365,25500000.0
2008-05-14 08:13:00,104.355,104.375,104.345,104.365,16100000.0
2008-05-14 08:14:00,104.375,104.38,104.35,104.36,26200000.0
2008-05-14 08:15:00,104.355,104.395,104.35,104.395,9600000.0
2008-05-14 08:16:00,104.39,104.425,104.38,104.385,55300000.0
2008-05-14 08:17:00,104.38,104.385,104.36,104.38,43500000.0
2008-05-14 08:18:00,104.38,104.41,104.38,104.41,43400000.0
2008-05-14 08:19:00,104.41,104.42,104.39,104.405,31400000.0
2008-05-14 08:20:00,104.405,104.42,104.39,104.39,37800000.0
2008-05-14 08:21:00,104.39,104.415,104.39,104.415,29200000.0
2008-05-14 08:22:00,104.415,104.445,104.405,104.445,22700000.0
2008-05-14 08:23:00,104.445,104.45,104.43,104.45,25400000.0
2008-05-14 08:24:00,104.45,104.465,104.44,104.465,33200000.0
2008-05-14 08:25:00,104.465,104.495,104.445,104.495,60800000.0
2008-05-14 08:26:00,104.495,104.52,104.49,104.51,85100000.0
2008-05-14 08:27:00,104.51,104.52,104.43,104.43,41200000.0
2008-05-14 08:28:00,104.43,104.43,104.405,104.41,25800000.0
2008-05-14 08:29:00,104.41,104.415,104.385,104.395,41500000.0
2008-05-14 08:30:00,104.4,104.44,104.395,104.42,25900000.0
2008-05-14 08:31:00,104.415,104.44,104.405,104.435,15500000.0
2008-05-14 08:32:00,104.435,104.435,104.395,104.395,28900000.0
2008-05-14 08:33:00,104.395,104.405,104.395,104.4,17800000.0
2008-05-14 08:34:00,104.405,104.41,104.4,104.41,6900000.0
2008-05-14 08:35:00,104.41,104.445,104.38,104.445,45800000.0
2008-05-14 08:36:00,104.445,104.485,104.445,104.48,22500000.0
2008-05-14 08:37:00,104.475,104.48,104.455,104.465,15700000.0
2008-05-14 08:38:00,104.46,104.5,104.45,104.495,13400000.0
2008-05-14 08:39:00,104.495,104.505,104.47,104.485,28900000.0
2008-05-14 08:40:00,104.49,104.49,104.465,104.49,49500000.0
2008-05-14 08:41:00,104.49,104.53,104.49,104.52,27600000.0
2008-05-14 08:42:00,104.52,104.55,104.52,104.53,27900000.0
2008-05-14 08:43:00,104.53,104.53,104.455,104.475,26300000.0
2008-05-14 08:44:00,104.475,104.525,104.475,104.52,40200000.0
2008-05-14 08:45:00,104.52,104.52,104.48,104.485,6300000.0
2008-05-14 08:46:00,104.49,104.51,104.485,104.505,17100000.0
2008-05-14 08:47:00,104.505,104.51,104.5,104.51,28800000.0
2008-05-14 08:48:00,104.515,104.53,104.49,104.505,50900000.0
2008-05-14 08:49:00,104.515,104.545,104.5,104.52,43000000.0
2008-05-14 08:50:00,104.52,104.555,104.5,104.54,27000000.0
2008-05-14 08:51:00,104.54,104.57,104.54,104.55,21100000.0
2008-05-14 08:52:00,104.55,104.55,104.54,104.55,30400000.0
2008-05-14 08:53:00,104.55,104.575,104.53,104.53,23200000.0
2008-05-14 08:54:00,104.535,104.575,104.535,104.555,33300000.0
2008-05-14 08:55:00,104.56,104.565,104.535,104.565,21900000.0
2008-05-14 08:56:00,104.57,104.595,104.57,104.58,16500000.0
2008-05-14 08:57:00,104.58,104.58,104.53,104.535,27400000.0
2008-05-14 08:58:00,104.535,104.575,104.535,104.565,22100000.0
2008-05-14 08:59:00,104.565,104.57,104.54,104.55,32200000.0
2008-05-14 09:00:00,104.55,104.58,104.54,104.55,17600000.0
2008-05-14 09:01:00,104.555,104.58,104.55,104.555,18900000.0
2008-05-14 09:02:00,104.56,104.58,104.555,104.565,34800000.0
2008-05-14 09:03:00,104.57,104.6,104.555,104.59,18900000.0
2008-05-14 09:04:00,104.585,104.605,104.56,104.59,31900000.0
2008-05-14 09:05:00,104.59,104.64,104.565,104.58,49800000.0
2008-05-14 09:06:00,104.58,104.59,104.545,104.59,32000000.0
2008-05-14 09:07:00,104.59,104.655,104.58,104.62,45100000.0
2008-05-14 09:08:00,104.62,104.645,104.62,104.63,35600000.0
2008-05-14 09:09:00,104.63,104.635,104.595,104.6,44900000.0
2008-05-14 09:10:00,104.6,104.61,104.585,104.59,25700000.0
2008-05-14 09:11:00,104.585,104.61,104.55,104.56,49600000.0
2008-05-14 09:12:00,104.56,104.56,104.5,104.515,41800000.0
2008-05-14 09:13:00,104.52,104.58,104.5,104.575,44900000.0
2008-05-14 09:14:00,104.585,104.595,104.56,104.59,27900000.0
2008-05-14 09:15:00,104.59,104.625,104.58,104.605,33300000.0
2008-05-14 09:16:00,104.61,104.65,104.56,104.59,45300000.0
2008-05-14 09:17:00,104.595,104.615,104.58,104.61,28200000.0
2008-05-14 09:18:00,104.61,104.64,104.585,104.59,38800000.0
2008-05-14 09:19:00,104.585,104.585,104.52,104.52,34400000.0
2008-05-14 09:20:00,104.515,104.52,104.475,104.485,37200000.0
2008-05-14 09:21:00,104.48,104.48,104.435,104.46,36300000.0
2008-05-14 09:22:00,104.46,104.46,104.41,104.43,36100000.0
2008-05-14 09:23:00,104.42,104.445,104.4,104.41,43200000.0
2008-05-14 09:24:00,104.41,104.42,104.38,104.41,40500000.0
2008-05-14 09:25:00,104.41,104.44,104.4,104.42,33600000.0
2008-05-14 09:26:00,104.42,104.44,104.385,104.385,51300000.0
2008-05-14 09:27:00,104.385,104.395,104.315,104.365,53000000.0
2008-05-14 09:28:00,104.36,104.38,104.35,104.375,29800000.0
2008-05-14 09:29:00,104.37,104.38,104.35,104.36,43900000.0
2008-05-14 09:30:00,104.355,104.37,104.34,104.34,41600000.0
2008-05-14 09:31:00,104.34,104.395,104.33,104.39,50300000.0
2008-05-14 09:32:00,104.395,104.42,104.385,104.405,38600000.0
2008-05-14 09:33:00,104.405,104.42,104.345,104.355,38000000.0
2008-05-14 09:34:00,104.35,104.42,104.345,104.42,25300000.0
2008-05-14 09:35:00,104.42,104.42,104.375,104.385,24600000.0
2008-05-14 09:36:00,104.38,104.4,104.37,104.385,26200000.0
2008-05-14 09:37:00,104.38,104.385,104.37,104.375,14300000.0
2008-05-14 09:38:00,104.38,104.385,104.375,104.385,3300000.0
2008-05-14 09:39:00,104.39,104.4,104.38,104.39,11900000.0
2008-05-14 09:40:00,104.39,104.41,104.37,104.405,18400000.0
2008-05-14 09:41:00,104.41,104.45,104.4,104.44,17600000.0
2008-05-14 09:42:00,104.44,104.45,104.38,104.395,35800000.0
2008-05-14 09:43:00,104.395,104.435,104.375,104.425,32700000.0
2008-05-14 09:44:00,104.42,104.45,104.405,104.445,23800000.0
2008-05-14 09:45:00,104.45,104.46,104.44,104.455,19100000.0
2008-05-14 09:46:00,104.45,104.45,104.395,104.395,16300000.0
2008-05-14 09:47:00,104.395,104.46,104.395,104.45,28200000.0
2008-05-14 09:48:00,104.45,104.47,104.445,104.455,18200000.0
2008-05-14 09:49:00,104.455,104.465,104.445,104.45,16000000.0
2008-05-14 09:50:00,104.45,104.47,104.45,104.455,25500000.0
2008-05-14 09:51:00,104.45,104.49,104.45,104.475,32400000.0
2008-05-14 09:52:00,104.48,104.495,104.47,104.47,16900000.0
2008-05-14 09:53:00,104.47,104.485,104.47,104.48,14300000.0
2008-05-14 09:54:00,104.48,104.51,104.48,104.5,23200000.0
2008-05-14 09:55:00,104.49,104.49,104.48,104.48,32900000.0
2008-05-14 09:56:00,104.49,104.5,104.47,104.47,14400000.0
2008-05-14 09:57:00,104.47,104.47,104.45,104.45,26600000.0
2008-05-14 09:58:00,104.45,104.46,104.45,104.45,27900000.0
2008-05-14 09:59:00,104.45,104.45,104.43,104.43,18300000.0
2008-05-14 10:00:00,104.435,104.465,104.43,104.455,27100000.0
2008-05-14 10:01:00,104.465,104.495,104.455,104.475,27600000.0
2008-05-14 10:02:00,104.47,104.475,104.435,104.45,29900000.0
2008-05-14 10:03:00,104.45,104.45,104.44,104.45,12300000.0
2008-05-14 10:04:00,104.45,104.45,104.43,104.44,17100000.0
2008-05-14 10:05:00,104.45,104.5,104.44,104.49,25900000.0
2008-05-14 10:06:00,104.49,104.51,104.47,104.48,27900000.0
2008-05-14 10:07:00,104.48,104.52,104.48,104.51,17500000.0
2008-05-14 10:08:00,104.51,104.52,104.45,104.47,40800000.0
2008-05-14 10:09:00,104.47,104.48,104.47,104.47,8800000.0
2008-05-14 10:10:00,104.48,104.49,104.46,104.49,24200000.0
2008-05-14 10:11:00,104.49,104.5,104.49,104.49,11400000.0
2008-05-14 10:12:00,104.49,104.51,104.475,104.48,17900000.0
2008-05-14 10:13:00,104.47,104.49,104.43,104.485,25300000.0
2008-05-14 10:14:00,104.48,104.495,104.465,104.485,12800000.0
2008-05-14 10:15:00,104.48,104.48,104.47,104.47,8000000.0
2008-05-14 10:16:00,104.48,104.49,104.47,104.48,43400000.0
2008-05-14 10:17:00,104.485,104.51,104.475,104.51,40300000.0
2008-05-14 10:18:00,104.51,104.625,104.505,104.6,52200000.0
2008-05-14 10:19:00,104.605,104.625,104.575,104.585,32000000.0
2008-05-14 10:20:00,104.585,104.595,104.55,104.57,64700000.0
2008-05-14 10:21:00,104.57,104.67,104.57,104.67,27200000.0
2008-05-14 10:22:00,104.68,104.685,104.635,104.635,36200000.0
2008-05-14 10:23:00,104.63,104.65,104.625,104.635,14700000.0
2008-05-14 10:24:00,104.635,104.65,104.63,104.645,10700000.0
2008-05-14 10:25:00,104.64,104.645,104.625,104.64,14600000.0
2008-05-14 10:26:00,104.635,104.64,104.605,104.605,16600000.0
2008-05-14 10:27:00,104.6,104.615,104.595,104.595,8500000.0
2008-05-14 10:28:00,104.595,104.605,104.565,104.57,37300000.0
2008-05-14 10:29:00,104.57,104.58,104.555,104.56,25400000.0
2008-05-14 10:30:00,104.56,104.585,104.55,104.56,29200000.0
2008-05-14 10:31:00,104.565,104.57,104.56,104.56,14000000.0
2008-05-14 10:32:00,104.56,104.58,104.56,104.57,12500000.0
2008-05-14 10:33:00,104.57,104.59,104.53,104.555,36800000.0
2008-05-14 10:34:00,104.565,104.615,104.535,104.58,35100000.0
2008-05-14 10:35:00,104.58,104.65,104.58,104.64,52200000.0
2008-05-14 10:36:00,104.645,104.67,104.63,104.635,41700000.0
2008-05-14 10:37:00,104.63,104.69,104.63,104.68,44700000.0
2008-05-14 10:38:00,104.68,104.685,104.665,104.68,26500000.0
2008-05-14 10:39:00,104.685,104.705,104.65,104.67,71700000.0
2008-05-14 10:40:00,104.67,104.725,104.67,104.725,49000000.0
2008-05-14 10:41:00,104.715,104.74,104.695,104.7,21200000.0
2008-05-14 10:42:00,104.7,104.725,104.685,104.71,38200000.0
2008-05-14 10:43:00,104.725,104.765,104.685,104.76,40100000.0
2008-05-14 10:44:00,104.76,104.76,104.68,104.705,40800000.0
2008-05-14 10:45:00,104.695,104.8,104.68,104.78,79400000.0
2008-05-14 10:46:00,104.78,104.79,104.74,104.775,42600000.0
2008-05-14 10:47:00,104.77,104.78,104.72,104.72,68100000.0
2008-05-14 10:48:00,104.71,104.785,104.71,104.75,28000000.0
2008-05-14 10:49:00,104.76,104.78,104.73,104.745,38000000.0
2008-05-14 10:50:00,104.74,104.815,104.73,104.815,25000000.0
2008-05-14 10:51:00,104.81,104.865,104.81,104.865,35800000.0
2008-05-14 10:52:00,104.855,104.945,104.85,104.92,52700000.0
2008-05-14 10:53:00,104.925,104.945,104.915,104.92,28100000.0
2008-05-14 10:54:00,104.915,104.92,104.84,104.86,27300000.0
2008-05-14 10:55:00,104.865,104.875,104.835,104.855,40400000.0
2008-05-14 10:56:00,104.86,104.885,104.85,104.865,23900000.0
2008-05-14 10:57:00,104.865,104.885,104.85,104.87,58800000.0
2008-05-14 10:58:00,104.86,104.87,104.85,104.86,30800000.0
2008-05-14 10:59:00,104.86,104.93,104.845,104.905,40700000.0
2008-05-14 11:00:00,104.9,104.93,104.895,104.92,59000000.0
2008-05-14 11:01:00,104.925,104.97,104.92,104.95,33900000.0
2008-05-14 11:02:00,104.945,104.96,104.93,104.94,19500000.0
2008-05-14 11:03:00,104.93,104.955,104.915,104.92,44600000.0
2008-05-14 11:04:00,104.92,104.925,104.89,104.89,39000000.0
2008-05-14 11:05:00,104.89,104.89,104.855,104.86,36700000.0
2008-05-14 11:06:00,104.86,104.895,104.85,104.89,55900000.0
2008-05-14 11:07:00,104.89,104.895,104.865,104.875,17400000.0
2008-05-14 11:08:00,104.88,104.88,104.87,104.87,19900000.0
2008-05-14 11:09:00,104.885,104.89,104.87,104.87,31400000.0
2008-05-14 11:10:00,104.87,104.88,104.85,104.855,22200000.0
2008-05-14 11:11:00,104.86,104.86,104.825,104.85,33900000.0
2008-05-14 11:12:00,104.85,104.85,104.81,104.825,47500000.0
2008-05-14 11:13:00,104.825,104.92,104.82,104.915,58200000.0
2008-05-14 11:14:00,104.91,104.965,104.905,104.935,51400000.0
2008-05-14 11:15:00,104.935,104.95,104.905,104.945,22100000.0
2008-05-14 11:16:00,104.95,104.965,104.895,104.92,33200000.0
2008-05-14 11:17:00,104.915,104.94,104.915,104.93,30900000.0
2008-05-14 11:18:00,104.935,104.94,104.93,104.94,9300000.0
2008-05-14 11:19:00,104.94,104.94,104.92,104.925,16500000.0
2008-05-14 11:20:00,104.925,104.93,104.92,104.92,22300000.0
2008-05-14 11:21:00,104.92,104.94,104.92,104.93,30900000.0
2008-05-14 11:22:00,104.94,104.985,104.93,104.965,24300000.0
2008-05-14 11:23:00,104.96,104.98,104.93,104.935,58500000.0
2008-05-14 11:24:00,104.94,104.955,104.93,104.94,41900000.0
2008-05-14 11:25:00,104.94,104.975,104.94,104.975,39500000.0
2008-05-14 11:26:00,104.975,105.0,104.975,104.98,21700000.0
2008-05-14 11:27:00,104.98,105.01,104.96,104.995,51200000.0
2008-05-14 11:28:00,104.99,104.99,104.96,104.975,34500000.0
2008-05-14 11:29:00,104.975,104.99,104.975,104.985,22600000.0
2008-05-14 11:30:00,104.99,105.025,104.99,105.025,31400000.0
2008-05-14 11:31:00,105.03,105.055,105.025,105.05,37700000.0
2008-05-14 11:32:00,105.05,105.06,105.03,105.03,32800000.0
2008-05-14 11:33:00,105.03,105.035,105.005,105.015,36900000.0
2008-05-14 11:34:00,105.02,105.035,104.965,104.965,52100000.0
2008-05-14 11:35:00,104.97,104.98,104.93,104.96,47700000.0
2008-05-14 11:36:00,104.965,104.97,104.88,104.88,93500000.0
2008-05-14 11:37:00,104.88,104.9,104.84,104.85,40600000.0
2008-05-14 11:38:00,104.85,104.905,104.83,104.895,62200000.0
2008-05-14 11:39:00,104.895,104.935,104.805,104.805,46900000.0
2008-05-14 11:40:00,104.805,104.83,104.755,104.83,84000000.0
2008-05-14 11:41:00,104.835,104.84,104.82,104.835,61800000.0
2008-05-14 11:42:00,104.84,104.865,104.835,104.86,39700000.0
2008-05-14 11:43:00,104.86,104.86,104.83,104.85,59800000.0
2008-05-14 11:44:00,104.85,104.86,104.825,104.85,58000000.0
2008-05-14 11:45:00,104.85,104.9,104.85,104.89,75100000.0
2008-05-14 11:46:00,104.89,104.89,104.875,104.875,23100000.0
2008-05-14 11:47:00,104.875,104.875,104.845,104.85,33600000.0
2008-05-14 11:48:00,104.85,104.95,104.83,104.935,74700000.0
2008-05-14 11:49:00,104.93,104.96,104.865,104.9,63700000.0
2008-05-14 11:50:00,104.9,104.945,104.9,104.915,45600000.0
2008-05-14 11:51:00,104.915,104.915,104.88,104.895,51400000.0
2008-05-14 11:52:00,104.895,104.925,104.885,104.925,39800000.0
2008-05-14 11:53:00,104.925,104.925,104.905,104.905,27400000.0
2008-05-14 11:54:00,104.905,104.94,104.895,104.935,29100000.0
2008-05-14 11:55:00,104.935,104.98,104.935,104.965,41100000.0
2008-05-14 11:56:00,104.965,104.965,104.94,104.96,15600000.0
2008-05-14 11:57:00,104.96,104.965,104.94,104.945,20900000.0
2008-05-14 11:58:00,104.95,104.98,104.94,104.98,66600000.0
2008-05-14 11:59:00,104.98,104.98,104.935,104.95,51400000.0
2008-05-14 12:00:00,104.95,104.965,104.925,104.925,32800000.0
2008-05-14 12:01:00,104.955,104.955,104.915,104.92,58800000.0
2008-05-14 12:02:00,104.92,104.95,104.92,104.94,31700000.0
2008-05-14 12:03:00,104.94,104.955,104.925,104.945,40900000.0
2008-05-14 12:04:00,104.945,104.955,104.925,104.955,50200000.0
2008-05-14 12:05:00,104.955,104.97,104.93,104.94,47900000.0
2008-05-14 12:06:00,104.94,104.96,104.925,104.935,37000000.0
2008-05-14 12:07:00,104.945,104.95,104.93,104.94,16000000.0
2008-05-14 12:08:00,104.945,104.965,104.91,104.91,37100000.0
2008-05-14 12:09:00,104.92,104.985,104.88,104.89,62900000.0
2008-05-14 12:10:00,104.885,104.93,104.875,104.93,27500000.0
2008-05-14 12:11:00,104.945,104.96,104.91,104.925,49100000.0
2008-05-14 12:12:00,104.93,104.93,104.91,104.91,28600000.0
2008-05-14 12:13:00,104.91,104.95,104.875,104.88,28800000.0
2008-05-14 12:14:00,104.885,104.89,104.825,104.83,36700000.0
2008-05-14 12:15:00,104.845,104.845,104.785,104.795,16600000.0
2008-05-14 12:16:00,104.795,104.8,104.73,104.765,47300000.0
2008-05-14 12:17:00,104.765,104.77,104.74,104.77,27900000.0
2008-05-14 12:18:00,104.78,104.805,104.77,104.785,19000000.0
2008-05-14 12:19:00,104.785,104.81,104.775,104.78,19500000.0
2008-05-14 12:20:00,104.78,104.79,104.75,104.77,23600000.0
2008-05-14 12:21:00,104.765,104.775,104.745,104.755,49400000.0
2008-05-14 12:22:00,104.765,104.775,104.735,104.735,24800000.0
2008-05-14 12:23:00,104.735,104.75,104.725,104.74,30400000.0
2008-05-14 12:24:00,104.745,104.75,104.725,104.73,23500000.0
2008-05-14 12:25:00,104.735,104.795,104.735,104.795,27400000.0
2008-05-14 12:26:00,104.79,104.8,104.785,104.795,23900000.0
2008-05-14 12:27:00,104.8,104.81,104.795,104.795,9500000.0
2008-05-14 12:28:00,104.79,104.855,104.785,104.825,32800000.0
2008-05-14 12:29:00,104.825,104.89,104.795,104.88,35900000.0
2008-05-14 12:30:00,104.87,104.875,104.86,104.865,26000000.0
2008-05-14 12:31:00,104.86,104.9,104.845,104.9,38700000.0
2008-05-14 12:32:00,104.895,104.895,104.865,104.895,25800000.0
2008-05-14 12:33:00,104.9,104.915,104.87,104.885,20900000.0
2008-05-14 12:34:00,104.88,104.92,104.875,104.91,16100000.0
2008-05-14 12:35:00,104.915,104.985,104.91,104.925,28100000.0
2008-05-14 12:36:00,104.935,105.0,104.93,104.99,35000000.0
2008-05-14 12:37:00,105.0,105.0,104.95,104.95,20000000.0
2008-05-14 12:38:00,104.95,104.995,104.93,104.975,23800000.0
2008-05-14 12:39:00,104.975,104.98,104.955,104.955,23300000.0
2008-05-14 12:40:00,104.955,104.965,104.92,104.92,10200000.0
2008-05-14 12:41:00,104.92,104.94,104.905,104.925,20100000.0
2008-05-14 12:42:00,104.93,104.945,104.9,104.935,34000000.0
2008-05-14 12:43:00,104.93,104.955,104.92,104.94,36000000.0
2008-05-14 12:44:00,104.94,104.955,104.935,104.95,34600000.0
2008-05-14 12:45:00,104.945,104.95,104.91,104.915,19600000.0
2008-05-14 12:46:00,104.92,104.96,104.92,104.93,37300000.0
2008-05-14 12:47:00,104.925,104.945,104.925,104.945,15400000.0
2008-05-14 12:48:00,104.945,104.955,104.935,104.94,31000000.0
2008-05-14 12:49:00,104.94,104.945,104.885,104.93,38300000.0
2008-05-14 12:50:00,104.93,104.93,104.905,104.925,29400000.0
2008-05-14 12:51:00,104.925,104.925,104.915,104.92,15000000.0
2008-05-14 12:52:00,104.93,104.95,104.93,104.94,13700000.0
2008-05-14 12:53:00,104.945,104.97,104.935,104.96,23700000.0
2008-05-14 12:54:00,104.955,105.0,104.955,104.985,36000000.0
2008-05-14 12:55:00,104.985,105.01,104.98,105.0,27100000.0
2008-05-14 12:56:00,105.0,105.01,104.985,105.005,16300000.0
2008-05-14 12:57:00,105.005,105.015,104.985,104.985,9400000.0
2008-05-14 12:58:00,104.985,104.985,104.97,104.975,16000000.0
2008-05-14 12:59:00,104.975,104.995,104.97,104.975,21000000.0
2008-05-14 13:00:00,104.975,104.975,104.945,104.95,15900000.0
2008-05-14 13:01:00,104.95,104.96,104.95,104.96,7600000.0
2008-05-14 13:02:00,104.96,104.97,104.925,104.945,23900000.0
2008-05-14 13:03:00,104.94,104.96,104.935,104.94,31700000.0
2008-05-14 13:04:00,104.945,104.945,104.92,104.93,21500000.0
2008-05-14 13:05:00,104.93,104.97,104.91,104.965,29300000.0
2008-05-14 13:06:00,104.955,104.97,104.945,104.96,26100000.0
2008-05-14 13:07:00,104.955,105.0,104.95,104.985,29900000.0
2008-05-14 13:08:00,104.975,105.045,104.955,105.025,23200000.0
2008-05-14 13:09:00,105.03,105.045,104.995,105.01,29400000.0
2008-05-14 13:10:00,105.01,105.03,105.005,105.025,12700000.0
2008-05-14 13:11:00,105.025,105.05,104.985,105.005,22900000.0
2008-05-14 13:12:00,105.005,105.025,104.995,105.015,20000000.0
2008-05-14 13:13:00,105.02,105.02,105.0,105.005,12900000.0
2008-05-14 13:14:00,105.0,105.01,104.995,105.0,14300000.0
2008-05-14 13:15:00,105.005,105.045,104.985,104.995,27300000.0
2008-05-14 13:16:00,105.01,105.055,104.995,105.055,27300000.0
2008-05-14 13:17:00,105.06,105.09,105.05,105.075,29700000.0
2008-05-14 13:18:00,105.08,105.11,105.08,105.09,24500000.0
2008-05-14 13:19:00,105.09,105.135,105.09,105.1,27100000.0
2008-05-14 13:20:00,105.105,105.11,105.07,105.08,25800000.0
2008-05-14 13:21:00,105.075,105.125,105.065,105.12,35800000.0
2008-05-14 13:22:00,105.115,105.125,105.09,105.115,36800000.0
2008-05-14 13:23:00,105.11,105.135,105.095,105.13,17700000.0
2008-05-14 13:24:00,105.14,105.145,105.085,105.095,32100000.0
2008-05-14 13:25:00,105.095,105.095,105.045,105.045,18900000.0
2008-05-14 13:26:00,105.045,105.07,105.025,105.045,42000000.0
2008-05-14 13:27:00,105.045,105.07,105.045,105.06,21700000.0
2008-05-14 13:28:00,105.065,105.065,105.035,105.045,22300000.0
2008-05-14 13:29:00,105.035,105.09,105.015,105.09,72400000.0
2008-05-14 13:30:00,105.09,105.155,105.075,105.145,55600000.0
2008-05-14 13:31:00,105.145,105.175,105.13,105.165,63700000.0
2008-05-14 13:32:00,105.17,105.255,105.17,105.235,55200000.0
2008-05-14 13:33:00,105.235,105.24,105.2,105.205,43600000.0
2008-05-14 13:34:00,105.2,105.2,105.105,105.11,34300000.0
2008-05-14 13:35:00,105.115,105.135,105.105,105.135,28100000.0
2008-05-14 13:36:00,105.135,105.16,105.13,105.155,56500000.0
2008-05-14 13:37:00,105.155,105.235,105.15,105.235,60000000.0
2008-05-14 13:38:00,105.24,105.24,105.19,105.195,59100000.0
2008-05-14 13:39:00,105.195,105.195,105.16,105.185,42700000.0
2008-05-14 13:40:00,105.175,105.18,105.15,105.16,56400000.0
2008-05-14 13:41:00,105.16,105.17,105.145,105.165,34200000.0
2008-05-14 13:42:00,105.17,105.225,105.17,105.21,44100000.0
2008-05-14 13:43:00,105.205,105.23,105.2,105.22,51200000.0
2008-05-14 13:44:00,105.22,105.285,105.22,105.285,30200000.0
2008-05-14 13:45:00,105.28,105.28,105.235,105.27,16500000.0
2008-05-14 13:46:00,105.26,105.305,105.255,105.275,30200000.0
2008-05-14 13:47:00,105.265,105.295,105.265,105.285,37600000.0
2008-05-14 13:48:00,105.285,105.295,105.275,105.285,20900000.0
2008-05-14 13:49:00,105.28,105.28,105.225,105.255,80000000.0
2008-05-14 13:50:00,105.255,105.275,105.235,105.235,34200000.0
2008-05-14 13:51:00,105.235,105.275,105.235,105.245,18700000.0
2008-05-14 13:52:00,105.25,105.3,105.25,105.3,62500000.0
2008-05-14 13:53:00,105.295,105.3,105.27,105.28,59500000.0
2008-05-14 13:54:00,105.275,105.3,105.25,105.26,54900000.0
2008-05-14 13:55:00,105.26,105.28,105.255,105.275,34100000.0
2008-05-14 13:56:00,105.275,105.335,105.275,105.315,38000000.0
2008-05-14 13:57:00,105.32,105.33,105.31,105.325,23600000.0
2008-05-14 13:58:00,105.325,105.335,105.315,105.315,16300000.0
2008-05-14 13:59:00,105.315,105.32,105.3,105.3,36900000.0
2008-05-14 14:00:00,105.305,105.375,105.305,105.335,22700000.0
2008-05-14 14:01:00,105.345,105.37,105.335,105.35,33000000.0
2008-05-14 14:02:00,105.35,105.44,105.335,105.4,50800000.0
2008-05-14 14:03:00,105.4,105.42,105.28,105.29,69800000.0
2008-05-14 14:04:00,105.29,105.3,105.24,105.275,36700000.0
2008-05-14 14:05:00,105.27,105.3,105.19,105.275,56000000.0
2008-05-14 14:06:00,105.28,105.385,105.28,105.345,49300000.0
2008-05-14 14:07:00,105.335,105.385,105.32,105.36,28400000.0
2008-05-14 14:08:00,105.36,105.48,105.34,105.42,39300000.0
2008-05-14 14:09:00,105.43,105.455,105.375,105.435,30300000.0
2008-05-14 14:10:00,105.45,105.5,105.44,105.46,57300000.0
2008-05-14 14:11:00,105.46,105.53,105.435,105.53,20000000.0
2008-05-14 14:12:00,105.525,105.525,105.445,105.455,41300000.0
2008-05-14 14:13:00,105.45,105.46,105.36,105.365,46700000.0
2008-05-14 14:14:00,105.37,105.455,105.35,105.42,44100000.0
2008-05-14 14:15:00,105.42,105.475,105.415,105.46,45900000.0
2008-05-14 14:16:00,105.46,105.485,105.445,105.47,58000000.0
2008-05-14 14:17:00,105.47,105.525,105.445,105.52,55400000.0
2008-05-14 14:18:00,105.525,105.555,105.515,105.515,37800000.0
2008-05-14 14:19:00,105.515,105.535,105.475,105.515,32000000.0
2008-05-14 14:20:00,105.515,105.52,105.475,105.49,77400000.0
2008-05-14 14:21:00,105.485,105.49,105.415,105.415,90900000.0
2008-05-14 14:22:00,105.415,105.425,105.395,105.415,70800000.0
2008-05-14 14:23:00,105.415,105.43,105.345,105.345,36800000.0
2008-05-14 14:24:00,105.34,105.37,105.315,105.34,43300000.0
2008-05-14 14:25:00,105.35,105.365,105.315,105.345,16900000.0
2008-05-14 14:26:00,105.34,105.35,105.31,105.32,21600000.0
2008-05-14 14:27:00,105.325,105.34,105.31,105.33,23900000.0
2008-05-14 14:28:00,105.335,105.4,105.335,105.39,25400000.0
2008-05-14 14:29:00,105.39,105.45,105.385,105.425,42500000.0
2008-05-14 14:30:00,105.205,105.43,105.19,105.31,75900000.0
2008-05-14 14:31:00,105.345,105.46,105.31,105.46,53700000.0
2008-05-14 14:32:00,105.45,105.57,105.445,105.535,62300000.0
2008-05-14 14:33:00,105.54,105.56,105.42,105.43,44800000.0
2008-05-14 14:34:00,105.45,105.455,105.365,105.365,28700000.0
2008-05-14 14:35:00,105.365,105.465,105.365,105.415,72100000.0
2008-05-14 14:36:00,105.405,105.465,105.395,105.435,55900000.0
2008-05-14 14:37:00,105.44,105.465,105.37,105.44,90500000.0
2008-05-14 14:38:00,105.445,105.445,105.385,105.39,47300000.0
2008-05-14 14:39:00,105.395,105.5,105.385,105.5,99500000.0
2008-05-14 14:40:00,105.51,105.565,105.495,105.525,90000000.0
2008-05-14 14:41:00,105.53,105.535,105.435,105.435,46500000.0
2008-05-14 14:42:00,105.44,105.45,105.405,105.45,30900000.0
2008-05-14 14:43:00,105.46,105.49,105.435,105.46,55800000.0
2008-05-14 14:44:00,105.465,105.475,105.425,105.465,51800000.0
2008-05-14 14:45:00,105.465,105.515,105.465,105.5,67600000.0
2008-05-14 14:46:00,105.495,105.495,105.425,105.43,90500000.0
2008-05-14 14:47:00,105.43,105.485,105.42,105.46,61500000.0
2008-05-14 14:48:00,105.455,105.465,105.3,105.31,66800000.0
2008-05-14 14:49:00,105.325,105.385,105.32,105.375,66000000.0
2008-05-14 14:50:00,105.38,105.38,105.305,105.31,36800000.0
2008-05-14 14:51:00,105.31,105.335,105.28,105.305,45100000.0
2008-05-14 14:52:00,105.31,105.315,105.255,105.265,55900000.0
2008-05-14 14:53:00,105.265,105.315,105.265,105.285,43700000.0
2008-05-14 14:54:00,105.29,105.29,105.23,105.25,55700000.0
2008-05-14 14:55:00,105.25,105.275,105.185,105.195,69800000.0
2008-05-14 14:56:00,105.195,105.2,105.145,105.175,81500000.0
2008-05-14 14:57:00,105.175,105.195,105.11,105.175,80200000.0
2008-05-14 14:58:00,105.175,105.225,105.165,105.18,80000000.0
2008-05-14 14:59:00,105.175,105.215,105.145,105.145,68700000.0
2008-05-14 15:00:00,105.15,105.15,105.055,105.065,44700000.0
2008-05-14 15:01:00,105.06,105.06,105.01,105.04,70400000.0
2008-05-14 15:02:00,105.035,105.085,105.025,105.065,54000000.0
2008-05-14 15:03:00,105.065,105.065,104.99,105.0,61500000.0
2008-05-14 15:04:00,105.0,105.005,104.905,104.94,63000000.0
2008-05-14 15:05:00,104.935,104.955,104.885,104.925,48400000.0
2008-05-14 15:06:00,104.92,104.935,104.855,104.86,36200000.0
2008-05-14 15:07:00,104.86,104.945,104.86,104.91,41500000.0
2008-05-14 15:08:00,104.91,104.935,104.85,104.85,69900000.0
2008-05-14 15:09:00,104.85,104.88,104.785,104.82,55300000.0
2008-05-14 15:10:00,104.83,104.885,104.8,104.865,54900000.0
2008-05-14 15:11:00,104.865,104.87,104.815,104.825,34100000.0
2008-05-14 15:12:00,104.825,104.845,104.805,104.835,38500000.0
2008-05-14 15:13:00,104.84,104.85,104.805,104.835,28200000.0
2008-05-14 15:14:00,104.835,104.925,104.83,104.925,24900000.0
2008-05-14 15:15:00,104.92,104.935,104.875,104.89,39900000.0
2008-05-14 15:16:00,104.895,104.905,104.875,104.895,20700000.0
2008-05-14 15:17:00,104.895,104.965,104.89,104.96,37900000.0
2008-05-14 15:18:00,104.955,104.965,104.935,104.955,15800000.0
2008-05-14 15:19:00,104.945,104.95,104.93,104.935,15700000.0
2008-05-14 15:20:00,104.945,104.97,104.935,104.97,18600000.0
2008-05-14 15:21:00,104.965,104.995,104.96,104.975,23000000.0
2008-05-14 15:22:00,104.975,104.98,104.945,104.955,18400000.0
2008-05-14 15:23:00,104.95,104.97,104.945,104.96,16000000.0
2008-05-14 15:24:00,104.965,104.97,104.935,104.94,28500000.0
2008-05-14 15:25:00,104.94,104.94,104.88,104.89,29100000.0
2008-05-14 15:26:00,104.885,104.885,104.875,104.875,13800000.0
2008-05-14 15:27:00,104.875,104.875,104.835,104.84,18300000.0
2008-05-14 15:28:00,104.84,104.85,104.78,104.79,30500000.0
2008-05-14 15:29:00,104.79,104.795,104.745,104.78,40500000.0
2008-05-14 15:30:00,104.775,104.785,104.735,104.745,32900000.0
2008-05-14 15:31:00,104.745,104.76,104.725,104.755,35800000.0
2008-05-14 15:32:00,104.755,104.8,104.755,104.785,24800000.0
2008-05-14 15:33:00,104.795,104.83,104.77,104.825,36900000.0
2008-05-14 15:34:00,104.83,104.85,104.795,104.805,34400000.0
2008-05-14 15:35:00,104.8,104.83,104.795,104.815,18300000.0
2008-05-14 15:36:00,104.82,104.825,104.805,104.82,15100000.0
2008-05-14 15:37:00,104.815,104.86,104.815,104.86,24300000.0
2008-05-14 15:38:00,104.86,104.92,104.86,104.92,24200000.0
2008-05-14 15:39:00,104.92,104.92,104.85,104.89,32700000.0
2008-05-14 15:40:00,104.9,104.93,104.87,104.89,40400000.0
2008-05-14 15:41:00,104.89,104.95,104.89,104.95,24700000.0
2008-05-14 15:42:00,104.945,104.955,104.905,104.925,30300000.0
2008-05-14 15:43:00,104.93,104.94,104.89,104.9,40300000.0
2008-05-14 15:44:00,104.9,104.97,104.9,104.94,29200000.0
2008-05-14 15:45:00,104.94,104.99,104.92,104.925,58500000.0
2008-05-14 15:46:00,104.925,104.97,104.92,104.945,32700000.0
2008-05-14 15:47:00,104.95,104.96,104.91,104.945,32000000.0
2008-05-14 15:48:00,104.945,104.96,104.915,104.955,44400000.0
2008-05-14 15:49:00,104.96,105.055,104.945,105.055,47200000.0
2008-05-14 15:50:00,105.055,105.055,105.0,105.035,30000000.0
2008-05-14 15:51:00,105.04,105.115,105.035,105.085,37700000.0
2008-05-14 15:52:00,105.085,105.1,105.075,105.095,24500000.0
2008-05-14 15:53:00,105.095,105.105,105.015,105.035,50700000.0
2008-05-14 15:54:00,105.04,105.07,105.03,105.07,43000000.0
2008-05-14 15:55:00,105.08,105.145,105.045,105.145,64900000.0
2008-05-14 15:56:00,105.15,105.17,105.115,105.16,69800000.0
2008-05-14 15:57:00,105.16,105.165,105.135,105.145,29600000.0
2008-05-14 15:58:00,105.145,105.2,105.145,105.16,54300000.0
2008-05-14 15:59:00,105.15,105.175,105.11,105.15,50100000.0
2008-05-14 16:00:00,105.145,105.185,105.14,105.17,57900000.0
2008-05-14 16:01:00,105.165,105.165,105.135,105.135,47100000.0
2008-05-14 16:02:00,105.135,105.17,105.13,105.145,51400000.0
2008-05-14 16:03:00,105.14,105.19,105.135,105.185,56200000.0
2008-05-14 16:04:00,105.185,105.185,105.12,105.12,52000000.0
2008-05-14 16:05:00,105.115,105.12,105.08,105.11,38500000.0
2008-05-14 16:06:00,105.105,105.125,105.1,105.105,60200000.0
2008-05-14 16:07:00,105.1,105.13,105.09,105.1,95700000.0
2008-05-14 16:08:00,105.09,105.13,105.07,105.13,96400000.0
2008-05-14 16:09:00,105.13,105.145,105.105,105.125,61400000.0
2008-05-14 16:10:00,105.115,105.135,105.105,105.105,50800000.0
2008-05-14 16:11:00,105.105,105.12,105.085,105.085,31400000.0
2008-05-14 16:12:00,105.09,105.115,105.07,105.105,50400000.0
2008-05-14 16:13:00,105.105,105.11,105.085,105.09,38600000.0
2008-05-14 16:14:00,105.085,105.105,105.085,105.105,19300000.0
2008-05-14 16:15:00,105.105,105.135,105.08,105.08,54000000.0
2008-05-14 16:16:00,105.08,105.11,105.055,105.105,62600000.0
2008-05-14 16:17:00,105.1,105.135,105.075,105.115,57500000.0
2008-05-14 16:18:00,105.125,105.185,105.12,105.135,64500000.0
2008-05-14 16:19:00,105.135,105.155,105.135,105.135,47600000.0
2008-05-14 16:20:00,105.13,105.135,105.085,105.115,34600000.0
2008-05-14 16:21:00,105.12,105.135,105.1,105.13,46900000.0
2008-05-14 16:22:00,105.125,105.135,105.11,105.115,51300000.0
2008-05-14 16:23:00,105.12,105.13,105.115,105.12,19300000.0
2008-05-14 16:24:00,105.12,105.14,105.11,105.135,22100000.0
2008-05-14 16:25:00,105.135,105.15,105.11,105.12,32100000.0
2008-05-14 16:26:00,105.12,105.17,105.12,105.165,35600000.0
2008-05-14 16:27:00,105.17,105.18,105.135,105.15,50800000.0
2008-05-14 16:28:00,105.15,105.17,105.15,105.155,8500000.0
2008-05-14 16:29:00,105.16,105.16,105.115,105.115,17500000.0
2008-05-14 16:30:00,105.12,105.135,105.07,105.13,42600000.0
2008-05-14 16:31:00,105.12,105.14,105.085,105.105,51100000.0
2008-05-14 16:32:00,105.105,105.215,105.105,105.21,71600000.0
2008-05-14 16:33:00,105.21,105.23,105.16,105.195,57800000.0
2008-05-14 16:34:00,105.19,105.22,105.155,105.21,32200000.0
2008-05-14 16:35:00,105.195,105.265,105.185,105.245,52500000.0
2008-05-14 16:36:00,105.245,105.265,105.23,105.26,32400000.0
2008-05-14 16:37:00,105.265,105.325,105.26,105.325,56500000.0
2008-05-14 16:38:00,105.325,105.325,105.29,105.305,42500000.0
2008-05-14 16:39:00,105.3,105.31,105.215,105.215,51000000.0
2008-05-14 16:40:00,105.215,105.26,105.215,105.23,27200000.0
2008-05-14 16:41:00,105.23,105.29,105.23,105.23,84100000.0
2008-05-14 16:42:00,105.23,105.24,105.195,105.195,33700000.0
2008-05-14 16:43:00,105.2,105.215,105.14,105.145,66200000.0
2008-05-14 16:44:00,105.15,105.155,105.125,105.145,48000000.0
2008-05-14 16:45:00,105.145,105.185,105.145,105.165,31100000.0
2008-05-14 16:46:00,105.17,105.175,105.09,105.105,41400000.0
2008-05-14 16:47:00,105.105,105.125,105.065,105.08,55700000.0
2008-05-14 16:48:00,105.08,105.1,105.07,105.08,51300000.0
2008-05-14 16:49:00,105.085,105.085,105.015,105.04,37900000.0
2008-05-14 16:50:00,105.05,105.05,105.0,105.0,40100000.0
2008-05-14 16:51:00,105.0,105.025,104.925,104.965,56200000.0
2008-05-14 16:52:00,104.965,104.98,104.925,104.935,39500000.0
2008-05-14 16:53:00,104.935,104.985,104.935,104.975,27100000.0
2008-05-14 16:54:00,104.96,104.97,104.91,104.965,40700000.0
2008-05-14 16:55:00,104.965,105.0,104.96,104.99,64100000.0
2008-05-14 16:56:00,104.995,105.0,104.95,104.985,44600000.0
2008-05-14 16:57:00,104.995,104.995,104.935,104.945,49700000.0
2008-05-14 16:58:00,104.95,105.01,104.945,104.975,52100000.0
2008-05-14 16:59:00,104.985,105.02,104.965,104.985,65400000.0
2008-05-14 17:00:00,105.01,105.05,104.985,105.04,35900000.0
2008-05-14 17:01:00,105.035,105.035,105.015,105.03,32300000.0
2008-05-14 17:02:00,105.025,105.12,105.02,105.095,49700000.0
2008-05-14 17:03:00,105.095,105.095,105.005,105.025,41200000.0
2008-05-14 17:04:00,105.025,105.025,104.915,104.915,32000000.0
2008-05-14 17:05:00,104.92,104.97,104.92,104.925,40200000.0
2008-05-14 17:06:00,104.925,104.94,104.875,104.925,52100000.0
2008-05-14 17:07:00,104.925,104.98,104.905,104.98,42300000.0
2008-05-14 17:08:00,104.98,105.075,104.98,105.03,52600000.0
2008-05-14 17:09:00,105.03,105.045,105.015,105.03,39000000.0
2008-05-14 17:10:00,105.025,105.025,104.955,104.995,45900000.0
2008-05-14 17:11:00,104.995,105.015,104.975,104.985,34300000.0
2008-05-14 17:12:00,104.985,104.995,104.96,104.985,47400000.0
2008-05-14 17:13:00,104.985,104.995,104.955,104.975,49400000.0
2008-05-14 17:14:00,104.975,104.995,104.935,104.985,45400000.0
2008-05-14 17:15:00,104.99,105.005,104.965,104.985,50700000.0
2008-05-14 17:16:00,104.985,104.985,104.935,104.945,24100000.0
2008-05-14 17:17:00,104.94,105.0,104.935,104.99,43300000.0
2008-05-14 17:18:00,104.985,105.025,104.985,105.005,32700000.0
2008-05-14 17:19:00,105.005,105.03,104.985,104.995,29600000.0
2008-05-14 17:20:00,104.985,104.995,104.975,104.985,29600000.0
2008-05-14 17:21:00,104.985,105.01,104.98,105.0,20800000.0
2008-05-14 17:22:00,104.995,104.995,104.975,104.98,28600000.0
2008-05-14 17:23:00,104.975,105.035,104.975,105.015,21800000.0
2008-05-14 17:24:00,105.015,105.025,104.995,105.005,16200000.0
2008-05-14 17:25:00,104.995,105.005,104.925,104.925,31000000.0
2008-05-14 17:26:00,104.925,104.94,104.88,104.905,60100000.0
2008-05-14 17:27:00,104.905,104.93,104.895,104.905,34100000.0
2008-05-14 17:28:00,104.905,104.93,104.895,104.92,42000000.0
2008-05-14 17:29:00,104.915,104.95,104.905,104.94,29500000.0
2008-05-14 17:30:00,104.94,104.945,104.915,104.935,19400000.0
2008-05-14 17:31:00,104.93,104.955,104.925,104.955,21700000.0
2008-05-14 17:32:00,104.945,104.96,104.935,104.95,24900000.0
2008-05-14 17:33:00,104.945,104.955,104.915,104.935,34700000.0
2008-05-14 17:34:00,104.935,104.96,104.935,104.945,21900000.0
2008-05-14 17:35:00,104.945,104.945,104.925,104.93,27600000.0
2008-05-14 17:36:00,104.935,104.97,104.915,104.97,23900000.0
2008-05-14 17:37:00,104.97,104.995,104.97,104.975,21100000.0
2008-05-14 17:38:00,104.98,104.985,104.94,104.945,19800000.0
2008-05-14 17:39:00,104.955,104.96,104.915,104.96,21900000.0
2008-05-14 17:40:00,104.955,104.955,104.935,104.95,18700000.0
2008-05-14 17:41:00,104.945,105.04,104.945,105.04,45600000.0
2008-05-14 17:42:00,105.035,105.05,104.98,104.985,26200000.0
2008-05-14 17:43:00,104.99,105.0,104.95,104.95,24200000.0
2008-05-14 17:44:00,104.945,104.97,104.94,104.945,22600000.0
2008-05-14 17:45:00,104.945,104.945,104.905,104.92,23600000.0
2008-05-14 17:46:00,104.92,104.935,104.91,104.925,29700000.0
2008-05-14 17:47:00,104.925,104.935,104.915,104.915,23900000.0
2008-05-14 17:48:00,104.915,104.915,104.865,104.875,30500000.0
2008-05-14 17:49:00,104.865,104.895,104.865,104.875,26200000.0
2008-05-14 17:50:00,104.87,104.915,104.87,104.895,51600000.0
2008-05-14 17:51:00,104.895,104.915,104.875,104.875,32900000.0
2008-05-14 17:52:00,104.875,104.91,104.865,104.885,40900000.0
2008-05-14 17:53:00,104.885,104.915,104.875,104.895,34400000.0
2008-05-14 17:54:00,104.895,104.91,104.87,104.875,42700000.0
2008-05-14 17:55:00,104.875,104.885,104.865,104.875,30200000.0
2008-05-14 17:56:00,104.87,104.93,104.865,104.915,26100000.0
2008-05-14 17:57:00,104.92,104.955,104.92,104.945,36000000.0
2008-05-14 17:58:00,104.945,104.945,104.915,104.93,26100000.0
2008-05-14 17:59:00,104.93,104.99,104.92,104.985,36100000.0
2008-05-14 18:00:00,104.99,105.015,104.945,104.97,35300000.0
2008-05-14 18:01:00,104.97,104.975,104.935,104.94,13500000.0
2008-05-14 18:02:00,104.935,104.97,104.935,104.965,26500000.0
2008-05-14 18:03:00,104.975,104.975,104.965,104.965,10800000.0
2008-05-14 18:04:00,104.965,104.965,104.89,104.915,32700000.0
2008-05-14 18:05:00,104.92,104.97,104.905,104.965,23900000.0
2008-05-14 18:06:00,104.96,104.965,104.935,104.935,20900000.0
2008-05-14 18:07:00,104.94,104.94,104.935,104.94,6800000.0
2008-05-14 18:08:00,104.94,104.945,104.91,104.945,36600000.0
2008-05-14 18:09:00,104.945,104.96,104.925,104.955,22000000.0
2008-05-14 18:10:00,104.955,104.975,104.945,104.955,33500000.0
2008-05-14 18:11:00,104.955,104.99,104.955,104.975,25100000.0
2008-05-14 18:12:00,104.975,105.01,104.96,104.965,32700000.0
2008-05-14 18:13:00,104.965,104.975,104.96,104.965,32600000.0
2008-05-14 18:14:00,104.965,104.965,104.955,104.955,8500000.0
2008-05-14 18:15:00,104.955,104.955,104.935,104.935,9300000.0
2008-05-14 18:16:00,104.935,104.935,104.935,104.935,3700000.0
2008-05-14 18:17:00,104.935,104.95,104.925,104.95,8200000.0
2008-05-14 18:18:00,104.95,104.95,104.935,104.935,9800000.0
2008-05-14 18:19:00,104.935,104.97,104.935,104.96,35600000.0
2008-05-14 18:20:00,104.96,104.975,104.955,104.96,24600000.0
2008-05-14 18:21:00,104.955,104.96,104.925,104.93,41100000.0
2008-05-14 18:22:00,104.93,104.935,104.905,104.91,25500000.0
2008-05-14 18:23:00,104.905,104.93,104.905,104.91,15700000.0
2008-05-14 18:24:00,104.91,104.92,104.895,104.895,23100000.0
2008-05-14 18:25:00,104.9,104.935,104.9,104.93,24700000.0
2008-05-14 18:26:00,104.93,104.95,104.93,104.945,33200000.0
2008-05-14 18:27:00,104.945,104.96,104.935,104.96,32900000.0
2008-05-14 18:28:00,104.96,104.96,104.925,104.925,14300000.0
2008-05-14 18:29:00,104.925,104.925,104.915,104.915,6200000.0
2008-05-14 18:30:00,104.92,104.975,104.905,104.965,21400000.0
2008-05-14 18:31:00,104.965,104.985,104.96,104.975,17800000.0
2008-05-14 18:32:00,104.98,104.99,104.975,104.98,10200000.0
2008-05-14 18:33:00,104.98,104.98,104.965,104.965,9700000.0
2008-05-14 18:34:00,104.965,104.965,104.92,104.925,21300000.0
2008-05-14 18:35:00,104.925,104.925,104.905,104.905,11500000.0
2008-05-14 18:36:00,104.905,104.905,104.87,104.87,20000000.0
2008-05-14 18:37:00,104.87,104.88,104.865,104.875,10500000.0
2008-05-14 18:38:00,104.88,104.9,104.88,104.9,9400000.0
2008-05-14 18:39:00,104.9,104.91,104.89,104.905,13300000.0
2008-05-14 18:40:00,104.905,104.93,104.905,104.925,25800000.0
2008-05-14 18:41:00,104.925,104.925,104.895,104.905,18300000.0
2008-05-14 18:42:00,104.905,104.905,104.905,104.905,1800000.0
2008-05-14 18:43:00,104.905,104.92,104.905,104.915,13800000.0
2008-05-14 18:44:00,104.92,104.92,104.89,104.895,32500000.0
2008-05-14 18:45:00,104.895,104.925,104.885,104.925,25300000.0
2008-05-14 18:46:00,104.92,104.935,104.905,104.92,25800000.0
2008-05-14 18:47:00,104.92,104.93,104.92,104.925,13700000.0
2008-05-14 18:48:00,104.925,104.94,104.9,104.94,28600000.0
2008-05-14 18:49:00,104.935,104.975,104.91,104.95,31200000.0
2008-05-14 18:50:00,104.955,104.96,104.935,104.94,25100000.0
2008-05-14 18:51:00,104.94,104.94,104.93,104.935,11700000.0
2008-05-14 18:52:00,104.935,104.945,104.935,104.945,17500000.0
2008-05-14 18:53:00,104.945,104.985,104.945,104.985,13600000.0
2008-05-14 18:54:00,104.985,105.025,104.985,105.015,16700000.0
2008-05-14 18:55:00,105.025,105.035,105.015,105.015,8600000.0
2008-05-14 18:56:00,105.015,105.035,105.0,105.01,13700000.0
2008-05-14 18:57:00,105.01,105.01,104.975,104.975,9500000.0
2008-05-14 18:58:00,104.975,104.98,104.945,104.95,19300000.0
2008-05-14 18:59:00,104.965,104.965,104.935,104.94,28500000.0
2008-05-14 19:00:00,104.94,104.965,104.905,104.96,29300000.0
2008-05-14 19:01:00,104.965,104.97,104.95,104.95,10000000.0
2008-05-14 19:02:00,104.955,104.955,104.955,104.955,2700000.0
2008-05-14 19:03:00,104.955,104.975,104.945,104.955,23500000.0
2008-05-14 19:04:00,104.955,104.98,104.935,104.98,36200000.0
2008-05-14 19:05:00,104.98,105.01,104.98,105.01,29300000.0
2008-05-14 19:06:00,105.015,105.025,105.01,105.015,12100000.0
2008-05-14 19:07:00,105.04,105.04,105.025,105.035,12100000.0
2008-05-14 19:08:00,105.035,105.045,105.025,105.045,11300000.0
2008-05-14 19:09:00,105.045,105.05,105.005,105.035,51500000.0
2008-05-14 19:10:00,105.035,105.085,105.035,105.075,31000000.0
2008-05-14 19:11:00,105.075,105.075,105.06,105.065,13700000.0
2008-05-14 19:12:00,105.065,105.065,105.045,105.05,20100000.0
2008-05-14 19:13:00,105.055,105.06,105.05,105.06,6800000.0
2008-05-14 19:14:00,105.055,105.09,105.055,105.085,13500000.0
2008-05-14 19:15:00,105.09,105.11,105.09,105.1,24200000.0
2008-05-14 19:16:00,105.1,105.125,105.085,105.095,40200000.0
2008-05-14 19:17:00,105.095,105.1,105.045,105.045,35200000.0
2008-05-14 19:18:00,105.05,105.08,105.05,105.08,16100000.0
2008-05-14 19:19:00,105.085,105.13,105.07,105.11,27100000.0
2008-05-14 19:20:00,105.11,105.13,105.105,105.115,16000000.0
2008-05-14 19:21:00,105.115,105.115,105.1,105.105,6200000.0
2008-05-14 19:22:00,105.105,105.105,105.09,105.095,7800000.0
2008-05-14 19:23:00,105.095,105.11,105.07,105.105,25300000.0
2008-05-14 19:24:00,105.11,105.11,105.065,105.07,10400000.0
2008-05-14 19:25:00,105.065,105.065,105.03,105.03,6900000.0
2008-05-14 19:26:00,105.035,105.07,105.035,105.07,17500000.0
2008-05-14 19:27:00,105.06,105.07,105.05,105.07,21100000.0
2008-05-14 19:28:00,105.07,105.1,105.065,105.09,23800000.0
2008-05-14 19:29:00,105.09,105.115,105.09,105.105,19900000.0
2008-05-14 19:30:00,105.105,105.125,105.08,105.125,18600000.0
2008-05-14 19:31:00,105.13,105.13,105.095,105.13,21300000.0
2008-05-14 19:32:00,105.125,105.125,105.1,105.12,23900000.0
2008-05-14 19:33:00,105.115,105.12,105.095,105.1,12000000.0
2008-05-14 19:34:00,105.095,105.185,105.095,105.185,39200000.0
2008-05-14 19:35:00,105.185,105.22,105.17,105.21,43500000.0
2008-05-14 19:36:00,105.21,105.27,105.21,105.265,31800000.0
2008-05-14 19:37:00,105.265,105.275,105.245,105.26,33500000.0
2008-05-14 19:38:00,105.26,105.27,105.245,105.25,43600000.0
2008-05-14 19:39:00,105.26,105.26,105.23,105.235,19900000.0
2008-05-14 19:40:00,105.235,105.235,105.21,105.235,24400000.0
2008-05-14 19:41:00,105.235,105.255,105.235,105.25,27300000.0
2008-05-14 19:42:00,105.25,105.26,105.225,105.255,32200000.0
2008-05-14 19:43:00,105.265,105.275,105.24,105.24,22200000.0
2008-05-14 19:44:00,105.24,105.245,105.235,105.235,10000000.0
2008-05-14 19:45:00,105.235,105.255,105.225,105.255,12400000.0
2008-05-14 19:46:00,105.255,105.305,105.255,105.285,31700000.0
2008-05-14 19:47:00,105.285,105.285,105.275,105.275,13600000.0
2008-05-14 19:48:00,105.275,105.275,105.235,105.24,28200000.0
2008-05-14 19:49:00,105.24,105.24,105.21,105.225,25700000.0
2008-05-14 19:50:00,105.225,105.265,105.225,105.265,20900000.0
2008-05-14 19:51:00,105.255,105.255,105.235,105.235,11600000.0
2008-05-14 19:52:00,105.24,105.245,105.235,105.245,12800000.0
2008-05-14 19:53:00,105.26,105.27,105.25,105.255,34800000.0
2008-05-14 19:54:00,105.26,105.275,105.26,105.275,35400000.0
2008-05-14 19:55:00,105.275,105.275,105.265,105.265,25700000.0
2008-05-14 19:56:00,105.265,105.27,105.235,105.245,25000000.0
2008-05-14 19:57:00,105.245,105.255,105.24,105.245,35300000.0
2008-05-14 19:58:00,105.245,105.25,105.215,105.225,31800000.0
2008-05-14 19:59:00,105.225,105.225,105.185,105.205,21300000.0
2008-05-14 20:00:00,105.21,105.215,105.2,105.215,18600000.0
2008-05-14 20:01:00,105.215,105.225,105.205,105.21,16600000.0
2008-05-14 20:02:00,105.205,105.225,105.2,105.225,8500000.0
2008-05-14 20:03:00,105.225,105.24,105.22,105.225,7100000.0
2008-05-14 20:04:00,105.225,105.225,105.18,105.22,16800000.0
2008-05-14 20:05:00,105.22,105.22,105.19,105.2,14800000.0
2008-05-14 20:06:00,105.205,105.205,105.205,105.205,600000.0
2008-05-14 20:07:00,105.195,105.205,105.195,105.195,10900000.0
2008-05-14 20:08:00,105.195,105.205,105.165,105.205,24100000.0
2008-05-14 20:09:00,105.215,105.215,105.19,105.19,9000000.0
2008-05-14 20:10:00,105.19,105.195,105.18,105.18,11700000.0
2008-05-14 20:11:00,105.185,105.205,105.18,105.2,11500000.0
2008-05-14 20:12:00,105.2,105.2,105.195,105.2,3900000.0
2008-05-14 20:13:00,105.2,105.215,105.195,105.195,10500000.0
2008-05-14 20:14:00,105.195,105.225,105.195,105.21,20800000.0
2008-05-14 20:15:00,105.205,105.21,105.195,105.195,22800000.0
2008-05-14 20:16:00,105.195,105.195,105.175,105.195,8800000.0
2008-05-14 20:17:00,105.195,105.205,105.165,105.2,17800000.0
2008-05-14 20:18:00,105.2,105.24,105.195,105.235,39200000.0
2008-05-14 20:19:00,105.235,105.235,105.225,105.225,13300000.0
2008-05-14 20:20:00,105.235,105.245,105.23,105.23,9700000.0
2008-05-14 20:21:00,105.23,105.23,105.185,105.195,27300000.0
2008-05-14 20:22:00,105.195,105.195,105.16,105.18,36200000.0
2008-05-14 20:23:00,105.185,105.195,105.185,105.19,10600000.0
2008-05-14 20:24:00,105.185,105.215,105.185,105.215,12500000.0
2008-05-14 20:25:00,105.215,105.215,105.16,105.175,24300000.0
2008-05-14 20:26:00,105.18,105.185,105.175,105.185,6200000.0
2008-05-14 20:27:00,105.185,105.205,105.185,105.205,6100000.0
2008-05-14 20:28:00,105.205,105.215,105.19,105.195,13500000.0
2008-05-14 20:29:00,105.195,105.195,105.145,105.15,22200000.0
2008-05-14 20:30:00,105.155,105.195,105.155,105.185,44600000.0
2008-05-14 20:31:00,105.19,105.195,105.165,105.165,21400000.0
2008-05-14 20:32:00,105.165,105.18,105.165,105.175,25900000.0
2008-05-14 20:33:00,105.175,105.19,105.175,105.185,15600000.0
2008-05-14 20:34:00,105.195,105.195,105.195,105.195,9000000.0
2008-05-14 20:35:00,105.185,105.185,105.175,105.175,2400000.0
2008-05-14 20:36:00,105.175,105.185,105.155,105.185,13600000.0
2008-05-14 20:37:00,105.185,105.195,105.165,105.165,12300000.0
2008-05-14 20:38:00,105.165,105.165,105.13,105.135,20800000.0
2008-05-14 20:39:00,105.14,105.185,105.14,105.175,15000000.0
2008-05-14 20:40:00,105.175,105.175,105.175,105.175,2600000.0
2008-05-14 20:41:00,105.175,105.19,105.165,105.165,28500000.0
2008-05-14 20:42:00,105.165,105.17,105.11,105.12,22600000.0
2008-05-14 20:43:00,105.12,105.14,105.1,105.13,27400000.0
2008-05-14 20:44:00,105.135,105.15,105.135,105.14,12500000.0
2008-05-14 20:45:00,105.145,105.145,105.145,105.145,3200000.0
2008-05-14 20:46:00,105.145,105.155,105.135,105.145,11000000.0
2008-05-14 20:47:00,105.145,105.155,105.145,105.145,16700000.0
2008-05-14 20:48:00,105.145,105.15,105.145,105.145,4900000.0
2008-05-14 20:49:00,105.145,105.145,105.115,105.125,16000000.0
2008-05-14 20:50:00,105.13,105.135,105.095,105.1,23000000.0
2008-05-14 20:51:00,105.105,105.11,105.095,105.11,8200000.0
2008-05-14 20:52:00,105.11,105.11,105.05,105.055,15500000.0
2008-05-14 20:53:00,105.055,105.065,105.045,105.065,9600000.0
2008-05-14 20:54:00,105.06,105.065,105.01,105.015,50200000.0
2008-05-14 20:55:00,105.025,105.025,104.97,104.975,35400000.0
2008-05-14 20:56:00,104.97,104.985,104.965,104.975,21100000.0
2008-05-14 20:57:00,104.97,104.985,104.95,104.985,18700000.0
2008-05-14 20:58:00,104.975,104.975,104.95,104.96,22600000.0
2008-05-14 20:59:00,104.965,104.985,104.955,104.965,27900000.0
2008-05-14 21:00:00,104.965,104.99,104.935,104.95,24300000.0
2008-05-14 21:01:00,104.95,104.955,104.94,104.945,7200000.0
2008-05-14 21:02:00,104.945,104.965,104.94,104.94,12500000.0
2008-05-14 21:03:00,104.945,104.975,104.935,104.965,17900000.0
2008-05-14 21:04:00,104.965,104.98,104.96,104.965,9000000.0
2008-05-14 21:05:00,104.975,104.985,104.975,104.98,7300000.0
2008-05-14 21:06:00,104.975,104.98,104.96,104.96,8300000.0
2008-05-14 21:07:00,104.965,104.98,104.965,104.965,9000000.0
2008-05-14 21:08:00,104.96,104.96,104.935,104.94,14000000.0
2008-05-14 21:09:00,104.945,104.955,104.945,104.945,2600000.0
2008-05-14 21:10:00,104.94,104.975,104.94,104.965,19900000.0
2008-05-14 21:11:00,104.97,104.995,104.955,104.995,21000000.0
2008-05-14 21:12:00,104.995,104.995,104.975,104.995,15800000.0
2008-05-14 21:13:00,105.0,105.0,104.985,104.985,6600000.0
2008-05-14 21:14:00,104.985,105.0,104.985,104.995,7700000.0
2008-05-14 21:15:00,104.995,104.995,104.98,104.985,4300000.0
2008-05-14 21:16:00,104.985,104.985,104.97,104.97,8200000.0
2008-05-14 21:17:00,104.975,104.99,104.97,104.99,7400000.0
2008-05-14 21:18:00,104.995,104.995,104.975,104.98,5800000.0
2008-05-14 21:19:00,104.975,104.99,104.95,104.99,10500000.0
2008-05-14 21:20:00,104.995,105.015,104.98,104.98,8400000.0
2008-05-14 21:21:00,104.985,105.005,104.975,105.0,6400000.0
2008-05-14 21:22:00,105.005,105.005,104.96,104.965,14400000.0
2008-05-14 21:23:00,104.96,104.99,104.955,104.955,9900000.0
2008-05-14 21:24:00,104.945,104.955,104.915,104.92,8100000.0
2008-05-14 21:25:00,104.915,104.92,104.9,104.905,9700000.0
2008-05-14 21:26:00,104.9,104.92,104.9,104.915,4200000.0
2008-05-14 21:27:00,104.92,104.94,104.915,104.935,4700000.0
2008-05-14 21:28:00,104.945,104.955,104.94,104.95,3900000.0
2008-05-14 21:29:00,104.945,104.945,104.935,104.935,5600000.0
2008-05-14 21:30:00,104.93,104.955,104.895,104.91,15900000.0
2008-05-14 21:31:00,104.905,104.905,104.89,104.895,5500000.0
2008-05-14 21:32:00,104.89,104.895,104.875,104.875,5800000.0
2008-05-14 21:33:00,104.87,104.89,104.855,104.885,12500000.0
2008-05-14 21:34:00,104.885,104.885,104.84,104.86,7100000.0
2008-05-14 21:35:00,104.865,104.875,104.85,104.855,9400000.0
2008-05-14 21:36:00,104.86,104.86,104.83,104.84,10200000.0
2008-05-14 21:37:00,104.835,104.835,104.805,104.81,14800000.0
2008-05-14 21:38:00,104.82,104.825,104.79,104.8,14300000.0
2008-05-14 21:39:00,104.795,104.8,104.755,104.755,10200000.0
2008-05-14 21:40:00,104.755,104.775,104.71,104.765,22100000.0
2008-05-14 21:41:00,104.765,104.765,104.725,104.745,15200000.0
2008-05-14 21:42:00,104.75,104.785,104.75,104.78,8700000.0
2008-05-14 21:43:00,104.79,104.8,104.735,104.745,13200000.0
2008-05-14 21:44:00,104.74,104.745,104.68,104.69,16700000.0
2008-05-14 21:45:00,104.685,104.715,104.66,104.715,23400000.0
2008-05-14 21:46:00,104.695,104.695,104.67,104.675,10200000.0
2008-05-14 21:47:00,104.68,104.745,104.68,104.73,16100000.0
2008-05-14 21:48:00,104.73,104.76,104.69,104.76,20000000.0
2008-05-14 21:49:00,104.75,104.81,104.75,104.81,8700000.0
2008-05-14 21:50:00,104.815,104.815,104.76,104.81,12900000.0
2008-05-14 21:51:00,104.81,104.815,104.785,104.785,9000000.0
2008-05-14 21:52:00,104.78,104.78,104.76,104.76,3000000.0
2008-05-14 21:53:00,104.76,104.76,104.735,104.745,5400000.0
2008-05-14 21:54:00,104.735,104.745,104.635,104.675,34100000.0
2008-05-14 21:55:00,104.68,104.685,104.645,104.685,21800000.0
2008-05-14 21:56:00,104.69,104.69,104.665,104.665,13200000.0
2008-05-14 21:57:00,104.655,104.655,104.625,104.645,21600000.0
2008-05-14 21:58:00,104.65,104.665,104.615,104.625,18200000.0
2008-05-14 21:59:00,104.63,104.66,104.625,104.645,15900000.0
2008-05-14 22:00:00,104.645,104.66,104.615,104.63,16400000.0
2008-05-14 22:01:00,104.635,104.675,104.635,104.675,6700000.0
2008-05-14 22:02:00,104.665,104.68,104.65,104.665,11100000.0
2008-05-14 22:03:00,104.67,104.68,104.67,104.68,1500000.0
2008-05-14 22:04:00,104.675,104.685,104.65,104.665,8000000.0
2008-05-14 22:05:00,104.67,104.68,104.645,104.675,11500000.0
2008-05-14 22:06:00,104.675,104.69,104.665,104.69,5100000.0
2008-05-14 22:07:00,104.7,104.705,104.695,104.7,1800000.0
2008-05-14 22:08:00,104.695,104.715,104.675,104.695,11700000.0
2008-05-14 22:09:00,104.695,104.695,104.695,104.695,2200000.0
2008-05-14 22:10:00,104.695,104.695,104.675,104.68,8400000.0
2008-05-14 22:11:00,104.67,104.675,104.655,104.655,6000000.0
2008-05-14 22:12:00,104.665,104.67,104.645,104.65,15500000.0
2008-05-14 22:13:00,104.65,104.66,104.64,104.65,7400000.0
2008-05-14 22:14:00,104.645,104.655,104.645,104.655,600000.0
2008-05-14 22:15:00,104.65,104.67,104.64,104.66,6700000.0
2008-05-14 22:16:00,104.665,104.68,104.66,104.67,3100000.0
2008-05-14 22:17:00,104.675,104.68,104.655,104.665,7400000.0
2008-05-14 22:18:00,104.66,104.68,104.655,104.67,6900000.0
2008-05-14 22:19:00,104.67,104.67,104.66,104.67,2900000.0
2008-05-14 22:20:00,104.675,104.675,104.675,104.675,300000.0
2008-05-14 22:21:00,104.665,104.665,104.655,104.66,1400000.0
2008-05-14 22:22:00,104.655,104.675,104.65,104.66,4500000.0
2008-05-14 22:23:00,104.685,104.685,104.665,104.675,6800000.0
2008-05-14 22:24:00,104.67,104.68,104.67,104.68,2700000.0
2008-05-14 22:25:00,104.685,104.695,104.685,104.685,3700000.0
2008-05-14 22:26:00,104.68,104.68,104.665,104.665,2100000.0
2008-05-14 22:27:00,104.675,104.675,104.65,104.66,4200000.0
2008-05-14 22:28:00,104.665,104.67,104.655,104.655,4500000.0
2008-05-14 22:29:00,104.66,104.67,104.65,104.665,3000000.0
2008-05-14 22:30:00,104.675,104.685,104.655,104.68,7000000.0
2008-05-14 22:31:00,104.69,104.69,104.655,104.685,10000000.0
2008-05-14 22:32:00,104.68,104.685,104.67,104.685,2100000.0
2008-05-14 22:33:00,104.685,104.685,104.675,104.68,1500000.0
2008-05-14 22:34:00,104.665,104.67,104.665,104.67,2200000.0
2008-05-14 22:35:00,104.675,104.675,104.66,104.66,1200000.0
2008-05-14 22:36:00,104.665,104.665,104.655,104.665,1200000.0
2008-05-14 22:37:00,104.67,104.67,104.645,104.66,2500000.0
2008-05-14 22:38:00,104.655,104.655,104.63,104.655,5900000.0
2008-05-14 22:39:00,104.645,104.645,104.635,104.645,1800000.0
2008-05-14 22:40:00,104.655,104.66,104.655,104.66,1200000.0
2008-05-14 22:41:00,104.645,104.655,104.635,104.65,2100000.0
2008-05-14 22:42:00,104.645,104.645,104.64,104.645,900000.0
2008-05-14 22:43:00,104.65,104.655,104.63,104.63,6100000.0
2008-05-14 22:44:00,104.625,104.645,104.625,104.645,3000000.0
2008-05-14 22:45:00,104.65,104.655,104.64,104.64,7400000.0
2008-05-14 22:46:00,104.635,104.64,104.625,104.63,4000000.0
2008-05-14 22:47:00,104.635,104.64,104.625,104.64,5000000.0
2008-05-14 22:48:00,104.635,104.645,104.615,104.625,7000000.0
2008-05-14 22:49:00,104.63,104.64,104.625,104.635,6900000.0
2008-05-14 22:50:00,104.64,104.67,104.635,104.655,7500000.0
2008-05-14 22:51:00,104.655,104.655,104.645,104.645,1700000.0
2008-05-14 22:52:00,104.645,104.68,104.62,104.635,13200000.0
2008-05-14 22:53:00,104.63,104.63,104.605,104.615,7500000.0
2008-05-14 22:54:00,104.615,104.615,104.595,104.605,8700000.0
2008-05-14 22:55:00,104.605,104.625,104.605,104.605,5700000.0
2008-05-14 22:56:00,104.605,104.65,104.605,104.65,3300000.0
2008-05-14 22:57:00,104.64,104.65,104.64,104.65,1900000.0
2008-05-14 22:58:00,104.63,104.64,104.61,104.64,14600000.0
2008-05-14 22:59:00,104.62,104.62,104.61,104.62,150500000.0
2008-05-14 23:00:00,104.62,104.62,104.62,104.62,26400000.0
2008-05-14 23:01:00,104.63,104.63,104.61,104.61,6100000.0
2008-05-14 23:02:00,104.6,104.6,104.58,104.58,6100000.0
2008-05-14 23:03:00,104.59,104.59,104.58,104.59,6100000.0
2008-05-14 23:04:00,104.58,104.59,104.58,104.58,6100000.0
2008-05-14 23:05:00,104.565,104.565,104.55,104.555,6100000.0
2008-05-14 23:06:00,104.55,104.55,104.53,104.535,4200000.0
2008-05-14 23:07:00,104.54,104.565,104.54,104.565,2700000.0
2008-05-14 23:08:00,104.6,104.61,104.575,104.6,7500000.0
2008-05-14 23:09:00,104.6,104.6,104.6,104.6,900000.0
2008-05-14 23:12:00,104.565,104.58,104.535,104.57,6900000.0
2008-05-14 23:13:00,104.575,104.65,104.575,104.65,7200000.0
2008-05-14 23:14:00,104.65,104.65,104.61,104.61,3700000.0
2008-05-14 23:15:00,104.61,104.64,104.61,104.63,4800000.0
2008-05-14 23:16:00,104.605,104.68,104.605,104.68,10400000.0
2008-05-14 23:17:00,104.68,104.68,104.61,104.65,2600000.0
2008-05-14 23:18:00,104.645,104.645,104.6,104.6,2400000.0
2008-05-14 23:19:00,104.595,104.64,104.55,104.64,5100000.0
2008-05-14 23:20:00,104.625,104.625,104.625,104.625,300000.0
2008-05-14 23:21:00,104.64,104.655,104.64,104.655,2300000.0
2008-05-14 23:22:00,104.65,104.67,104.65,104.67,3900000.0
2008-05-14 23:23:00,104.67,104.67,104.67,104.67,400000.0
2008-05-14 23:24:00,104.66,104.675,104.66,104.67,51200000.0
2008-05-14 23:25:00,104.67,104.67,104.67,104.67,8700000.0
2008-05-14 23:26:00,104.67,104.73,104.67,104.67,36800000.0
2008-05-14 23:27:00,104.675,104.71,104.675,104.71,41900000.0
2008-05-14 23:28:00,104.72,104.72,104.72,104.72,8300000.0
2008-05-14 23:29:00,104.71,104.71,104.71,104.71,8300000.0
2008-05-14 23:30:00,104.71,104.71,104.71,104.71,8300000.0
2008-05-14 23:31:00,104.72,104.72,104.69,104.72,34900000.0
2008-05-14 23:33:00,104.73,104.74,104.73,104.74,1200000.0
2008-05-14 23:34:00,104.72,104.74,104.72,104.74,1600000.0
2008-05-14 23:35:00,104.72,104.75,104.71,104.75,3200000.0
2008-05-14 23:36:00,104.75,104.77,104.69,104.72,22000000.0
2008-05-14 23:38:00,104.72,104.79,104.72,104.79,10300000.0
2008-05-14 23:39:00,104.79,104.79,104.79,104.79,8700000.0
2008-05-14 23:40:00,104.79,104.83,104.79,104.82,18800000.0
2008-05-14 23:41:00,104.81,104.81,104.81,104.81,800000.0
2008-05-14 23:42:00,104.79,104.79,104.77,104.79,10800000.0
2008-05-14 23:43:00,104.79,104.79,104.78,104.78,32700000.0
2008-05-14 23:44:00,104.78,104.8,104.78,104.8,25500000.0
2008-05-14 23:45:00,104.78,104.8,104.78,104.8,41400000.0
2008-05-14 23:46:00,104.81,104.82,104.79,104.79,24700000.0
2008-05-14 23:47:00,104.82,104.82,104.81,104.81,76600000.0
2008-05-14 23:48:00,104.79,104.79,104.76,104.76,76600000.0
2008-05-14 23:49:00,104.79,104.8,104.73,104.73,100000000.0
2008-05-14 23:50:00,104.75,104.75,104.75,104.75,41300000.0
2008-05-14 23:51:00,104.76,104.76,104.74,104.74,41300000.0
2008-05-14 23:52:00,104.73,104.73,104.7,104.7,41300000.0
2008-05-14 23:53:00,104.7,104.71,104.67,104.68,92400000.0
2008-05-14 23:54:00,104.68,104.73,104.65,104.72,244100000.0
2008-05-14 23:55:00,104.71,104.72,104.67,104.67,52100000.0
2008-05-14 23:56:00,104.68,104.68,104.63,104.63,131900000.0
2008-05-14 23:57:00,104.64,104.64,104.62,104.64,108700000.0
2008-05-14 23:58:00,104.64,104.65,104.64,104.65,51800000.0
2008-05-14 23:59:00,104.65,104.69,104.64,104.68,93500000.0
2008-05-15 00:00:00,104.68,104.69,104.62,104.64,268500000.0
2008-05-15 00:01:00,104.65,104.67,104.65,104.66,95500000.0
2008-05-15 00:02:00,104.66,104.68,104.65,104.68,122400000.0
2008-05-15 00:03:00,104.68,104.68,104.62,104.64,256400000.0
2008-05-15 00:04:00,104.65,104.65,104.6,104.62,87700000.0
2008-05-15 00:05:00,104.62,104.62,104.62,104.62,1500000.0
2008-05-15 00:06:00,104.62,104.62,104.62,104.62,4900000.0
2008-05-15 00:07:00,104.615,104.62,104.615,104.62,5100000.0
2008-05-15 00:08:00,104.64,104.64,104.63,104.63,5800000.0
2008-05-15 00:09:00,104.63,104.64,104.63,104.63,13100000.0
2008-05-15 00:10:00,104.625,104.67,104.62,104.66,10400000.0
2008-05-15 00:11:00,104.66,104.66,104.65,104.66,23400000.0
2008-05-15 00:12:00,104.66,104.67,104.64,104.64,61000000.0
2008-05-15 00:13:00,104.64,104.655,104.64,104.655,16200000.0
2008-05-15 00:14:00,104.655,104.675,104.655,104.67,18600000.0
2008-05-15 00:15:00,104.67,104.67,104.66,104.66,2800000.0
2008-05-15 00:16:00,104.67,104.67,104.66,104.66,18800000.0
2008-05-15 00:17:00,104.66,104.67,104.66,104.67,9500000.0
2008-05-15 00:18:00,104.67,104.67,104.67,104.67,33200000.0
2008-05-15 00:19:00,104.67,104.67,104.67,104.67,8300000.0
2008-05-15 00:20:00,104.67,104.68,104.67,104.68,26100000.0
2008-05-15 00:21:00,104.68,104.7,104.68,104.7,9500000.0
2008-05-15 00:24:00,104.7,104.7,104.7,104.7,400000.0
2008-05-15 00:25:00,104.7,104.7,104.7,104.7,800000.0
2008-05-15 00:26:00,104.685,104.685,104.68,104.68,10400000.0
2008-05-15 00:28:00,104.69,104.77,104.69,104.76,365600000.0
2008-05-15 00:29:00,104.76,104.76,104.72,104.73,343000000.0
2008-05-15 00:30:00,104.73,104.73,104.715,104.72,176100000.0
2008-05-15 00:31:00,104.72,104.72,104.685,104.71,211200000.0
2008-05-15 00:32:00,104.71,104.71,104.695,104.7,289100000.0
2008-05-15 00:33:00,104.7,104.7,104.68,104.68,135400000.0
2008-05-15 00:34:00,104.68,104.68,104.67,104.67,60600000.0
2008-05-15 00:35:00,104.67,104.69,104.67,104.675,113500000.0
2008-05-15 00:36:00,104.675,104.68,104.67,104.67,46500000.0
2008-05-15 00:37:00,104.67,104.67,104.64,104.65,259300000.0
2008-05-15 00:38:00,104.65,104.65,104.64,104.64,62800000.0
2008-05-15 00:39:00,104.64,104.65,104.64,104.65,138800000.0
2008-05-15 00:40:00,104.65,104.655,104.65,104.655,19400000.0
2008-05-15 00:41:00,104.65,104.65,104.64,104.64,44000000.0
2008-05-15 00:42:00,104.64,104.645,104.64,104.64,40300000.0
2008-05-15 00:43:00,104.64,104.655,104.64,104.655,28000000.0
2008-05-15 00:45:00,104.655,104.66,104.655,104.66,69200000.0
2008-05-15 00:46:00,104.66,104.665,104.66,104.665,6900000.0
2008-05-15 00:47:00,104.665,104.68,104.665,104.67,61500000.0
2008-05-15 00:48:00,104.67,104.68,104.67,104.67,7300000.0
2008-05-15 00:49:00,104.67,104.68,104.67,104.67,24500000.0
2008-05-15 00:50:00,104.675,104.675,104.59,104.64,39100000.0
2008-05-15 00:51:00,104.64,104.64,104.63,104.635,10300000.0
2008-05-15 00:52:00,104.635,104.66,104.635,104.645,59400000.0
2008-05-15 00:53:00,104.645,104.65,104.635,104.635,23300000.0
2008-05-15 00:54:00,104.635,104.64,104.595,104.61,54900000.0
2008-05-15 00:55:00,104.61,104.61,104.585,104.585,24800000.0
2008-05-15 00:56:00,104.585,104.625,104.585,104.61,41300000.0
2008-05-15 00:57:00,104.61,104.625,104.585,104.6,77700000.0
2008-05-15 00:58:00,104.6,104.6,104.575,104.58,76900000.0
2008-05-15 00:59:00,104.58,104.58,104.56,104.56,42300000.0
2008-05-15 01:00:00,104.58,104.58,104.56,104.56,68000000.0
2008-05-15 01:01:00,104.57,104.58,104.565,104.58,122600000.0
2008-05-15 01:02:00,104.58,104.6,104.57,104.59,255199999.0
2008-05-15 01:03:00,104.59,104.59,104.58,104.59,77200000.0
2008-05-15 01:04:00,104.58,104.62,104.58,104.61,419499998.0
2008-05-15 01:05:00,104.62,104.71,104.62,104.65,600599999.0
2008-05-15 01:06:00,104.66,104.68,104.635,104.655,257100000.0
2008-05-15 01:07:00,104.655,104.72,104.65,104.7,332500001.0
2008-05-15 01:08:00,104.7,104.71,104.7,104.71,36300000.0
2008-05-15 01:09:00,104.695,104.74,104.695,104.73,162100000.0
2008-05-15 01:10:00,104.73,104.74,104.72,104.73,102800000.0
2008-05-15 01:11:00,104.73,104.755,104.7,104.71,178800000.0
2008-05-15 01:12:00,104.71,104.71,104.68,104.68,208300000.0
2008-05-15 01:13:00,104.68,104.7,104.68,104.69,210700000.0
2008-05-15 01:14:00,104.69,104.7,104.68,104.7,97300000.0
2008-05-15 01:15:00,104.7,104.72,104.7,104.72,57900000.0
2008-05-15 01:16:00,104.72,104.79,104.72,104.745,249500000.0
2008-05-15 01:17:00,104.74,104.74,104.74,104.74,41200000.0
2008-05-15 01:18:00,104.74,104.765,104.69,104.69,757000003.0
2008-05-15 01:19:00,104.69,104.69,104.68,104.69,296199999.0
2008-05-15 01:20:00,104.69,104.69,104.69,104.69,91799995.0
2008-05-15 01:21:00,104.69,104.69,104.675,104.68,136299998.0
2008-05-15 01:23:00,104.69,104.7,104.69,104.7,48600000.0
2008-05-15 01:24:00,104.705,104.73,104.705,104.72,189300000.0
2008-05-15 01:25:00,104.72,104.72,104.72,104.72,43100000.0
2008-05-15 01:26:00,104.72,104.75,104.72,104.73,369700000.0
2008-05-15 01:27:00,104.73,104.73,104.72,104.72,78600000.0
2008-05-15 01:28:00,104.72,104.72,104.72,104.72,38800000.0
2008-05-15 01:29:00,104.72,104.72,104.715,104.715,35000000.0
2008-05-15 01:30:00,104.71,104.71,104.71,104.71,117700000.0
2008-05-15 01:32:00,104.71,104.71,104.71,104.71,12500000.0
2008-05-15 01:33:00,104.715,104.72,104.715,104.72,3200000.0
2008-05-15 01:34:00,104.72,104.72,104.72,104.72,38600000.0
2008-05-15 01:35:00,104.72,104.735,104.72,104.735,20100000.0
2008-05-15 01:36:00,104.725,104.725,104.69,104.69,49200000.0
2008-05-15 01:37:00,104.69,104.69,104.69,104.69,4200000.0
2008-05-15 01:38:00,104.69,104.69,104.665,104.67,130099998.0
2008-05-15 01:39:00,104.67,104.675,104.67,104.67,50800000.0
2008-05-15 01:40:00,104.67,104.67,104.665,104.67,33200000.0
2008-05-15 01:41:00,104.67,104.675,104.66,104.665,50300000.0
2008-05-15 01:42:00,104.67,104.69,104.67,104.68,13900000.0
2008-05-15 01:43:00,104.68,104.68,104.63,104.65,22400000.0
2008-05-15 01:44:00,104.65,104.69,104.64,104.66,148600001.0
2008-05-15 01:45:00,104.66,104.66,104.65,104.66,70600000.0
2008-05-15 01:46:00,104.66,104.66,104.65,104.655,97900000.0
2008-05-15 01:47:00,104.655,104.68,104.655,104.66,155300000.0
2008-05-15 01:48:00,104.66,104.69,104.61,104.68,473900000.0
2008-05-15 01:49:00,104.685,104.7,104.685,104.69,58600000.0
2008-05-15 01:50:00,104.7,104.75,104.7,104.71,86700000.0
2008-05-15 01:51:00,104.71,104.725,104.69,104.72,70100000.0
2008-05-15 01:52:00,104.72,104.73,104.7,104.71,122300000.0
2008-05-15 01:53:00,104.7,104.735,104.7,104.705,62200000.0
2008-05-15 01:54:00,104.7,104.72,104.7,104.7,54100000.0
2008-05-15 01:55:00,104.71,104.71,104.67,104.67,73700000.0
2008-05-15 01:56:00,104.68,104.69,104.675,104.69,99700000.0
2008-05-15 01:57:00,104.69,104.695,104.68,104.695,111200000.0
2008-05-15 01:58:00,104.7,104.71,104.675,104.675,63300000.0
2008-05-15 01:59:00,104.665,104.675,104.655,104.655,40200000.0
2008-05-15 02:00:00,104.66,104.67,104.65,104.67,185500000.0
2008-05-15 02:01:00,104.67,104.72,104.67,104.7,86100000.0
2008-05-15 02:02:00,104.7,104.7,104.65,104.69,206200000.0
2008-05-15 02:03:00,104.69,104.75,104.69,104.74,104400000.0
2008-05-15 02:04:00,104.74,104.75,104.74,104.74,137000000.0
2008-05-15 02:05:00,104.74,104.755,104.73,104.735,66600000.0
2008-05-15 02:06:00,104.74,104.795,104.74,104.795,90000000.0
2008-05-15 02:07:00,104.795,104.795,104.77,104.775,71500000.0
2008-05-15 02:08:00,104.775,104.8,104.75,104.75,336199999.0
2008-05-15 02:09:00,104.75,104.75,104.75,104.75,283800000.0
2008-05-15 02:10:00,104.75,104.75,104.695,104.705,383599999.0
2008-05-15 02:11:00,104.705,104.72,104.69,104.72,165099997.0
2008-05-15 02:12:00,104.72,104.72,104.715,104.72,314399996.0
2008-05-15 02:13:00,104.72,104.72,104.69,104.71,619699988.0
2008-05-15 02:14:00,104.71,104.71,104.685,104.69,63900000.0
2008-05-15 02:15:00,104.7,104.72,104.66,104.68,147500000.0
2008-05-15 02:16:00,104.69,104.71,104.68,104.68,276000001.0
2008-05-15 02:17:00,104.68,104.685,104.67,104.685,44200000.0
2008-05-15 02:18:00,104.69,104.695,104.69,104.695,9600000.0
2008-05-15 02:19:00,104.695,104.695,104.685,104.69,17600000.0
2008-05-15 02:20:00,104.69,104.695,104.69,104.695,23400000.0
2008-05-15 02:21:00,104.695,104.705,104.695,104.705,76800000.0
2008-05-15 02:22:00,104.705,104.715,104.7,104.71,390400009.0
2008-05-15 02:23:00,104.715,104.715,104.7,104.715,53100000.0
2008-05-15 02:24:00,104.715,104.715,104.705,104.71,16800000.0
2008-05-15 02:25:00,104.71,104.715,104.7,104.705,118299999.0
2008-05-15 02:26:00,104.705,104.72,104.7,104.71,85800000.0
2008-05-15 02:27:00,104.71,104.715,104.665,104.675,195699999.0
2008-05-15 02:28:00,104.675,104.69,104.66,104.68,142000000.0
2008-05-15 02:29:00,104.68,104.695,104.68,104.695,127000000.0
2008-05-15 02:30:00,104.695,104.72,104.695,104.72,59300000.0
2008-05-15 02:31:00,104.72,104.74,104.71,104.74,176599999.0
2008-05-15 02:32:00,104.74,104.745,104.74,104.74,28800000.0
2008-05-15 02:33:00,104.74,104.74,104.72,104.725,277199998.0
2008-05-15 02:34:00,104.725,104.745,104.72,104.73,173800000.0
2008-05-15 02:35:00,104.73,104.735,104.71,104.715,204700001.0
2008-05-15 02:36:00,104.72,104.72,104.705,104.705,111700000.0
2008-05-15 02:37:00,104.705,104.73,104.705,104.705,21100000.0
2008-05-15 02:38:00,104.705,104.71,104.7,104.71,59700000.0
2008-05-15 02:39:00,104.7,104.75,104.7,104.75,190100000.0
2008-05-15 02:40:00,104.74,104.75,104.74,104.74,64599999.0
2008-05-15 02:41:00,104.75,104.75,104.74,104.74,203299996.0
2008-05-15 02:42:00,104.74,104.75,104.74,104.74,122699998.0
2008-05-15 02:43:00,104.74,104.74,104.73,104.73,48299999.0
2008-05-15 02:44:00,104.73,104.73,104.72,104.72,251599998.0
2008-05-15 02:45:00,104.72,104.73,104.72,104.72,64000000.0
2008-05-15 02:46:00,104.72,104.72,104.7,104.71,72800000.0
2008-05-15 02:47:00,104.71,104.72,104.7,104.71,149200000.0
2008-05-15 02:48:00,104.71,104.71,104.69,104.705,84000001.0
2008-05-15 02:49:00,104.705,104.705,104.705,104.705,800000.0
2008-05-15 02:50:00,104.705,104.725,104.705,104.725,66300001.0
2008-05-15 02:51:00,104.725,104.73,104.72,104.73,62200001.0
2008-05-15 02:52:00,104.73,104.73,104.73,104.73,20700000.0
2008-05-15 02:53:00,104.73,104.74,104.73,104.74,50300000.0
2008-05-15 02:54:00,104.74,104.74,104.7,104.72,136600001.0
2008-05-15 02:55:00,104.72,104.77,104.705,104.75,264099999.0
2008-05-15 02:56:00,104.75,104.76,104.715,104.75,193800001.0
2008-05-15 02:57:00,104.755,104.78,104.755,104.77,450200000.0
2008-05-15 02:58:00,104.76,104.77,104.71,104.75,431600001.0
2008-05-15 02:59:00,104.75,104.75,104.7,104.72,163400000.0
2008-05-15 03:00:00,104.72,104.72,104.695,104.7,165099998.0
2008-05-15 03:01:00,104.7,104.71,104.69,104.705,260499999.0
2008-05-15 03:02:00,104.705,104.72,104.69,104.71,146900000.0
2008-05-15 03:03:00,104.71,104.725,104.7,104.71,230800000.0
2008-05-15 03:04:00,104.71,104.71,104.695,104.7,383899998.0
2008-05-15 03:05:00,104.69,104.7,104.65,104.66,520300000.0
2008-05-15 03:06:00,104.67,104.71,104.66,104.68,367500000.0
2008-05-15 03:07:00,104.68,104.7,104.63,104.645,648899994.0
2008-05-15 03:08:00,104.64,104.67,104.63,104.655,501599999.0
2008-05-15 03:09:00,104.655,104.67,104.62,104.63,338000000.0
2008-05-15 03:10:00,104.63,104.64,104.62,104.62,493099999.0
2008-05-15 03:11:00,104.62,104.63,104.58,104.61,419799997.0
2008-05-15 03:12:00,104.6,104.61,104.6,104.605,334399998.0
2008-05-15 03:13:00,104.605,104.61,104.6,104.6,136599999.0
2008-05-15 03:14:00,104.6,104.61,104.59,104.61,455900000.0
2008-05-15 03:15:00,104.6,104.61,104.58,104.61,562599989.0
2008-05-15 03:16:00,104.6,104.62,104.59,104.61,423399994.0
2008-05-15 03:17:00,104.61,104.62,104.61,104.61,123600000.0
2008-05-15 03:18:00,104.61,104.61,104.6,104.61,227199998.0
2008-05-15 03:19:00,104.61,104.61,104.6,104.6,268299998.0
2008-05-15 03:20:00,104.6,104.61,104.58,104.58,593599990.0
2008-05-15 03:21:00,104.58,104.58,104.55,104.57,706099997.0
2008-05-15 03:22:00,104.57,104.58,104.56,104.57,1123099998.0
2008-05-15 03:23:00,104.57,104.59,104.57,104.585,572499997.0
2008-05-15 03:24:00,104.585,104.59,104.58,104.585,85499998.0
2008-05-15 03:25:00,104.585,104.59,104.57,104.58,243100000.0
2008-05-15 03:26:00,104.58,104.58,104.57,104.57,126200000.0
2008-05-15 03:27:00,104.57,104.6,104.57,104.6,241700000.0
2008-05-15 03:28:00,104.6,104.635,104.6,104.625,101400000.0
2008-05-15 03:29:00,104.625,104.625,104.585,104.585,44200000.0
2008-05-15 03:30:00,104.585,104.59,104.56,104.56,173400000.0
2008-05-15 03:31:00,104.56,104.605,104.56,104.595,304800000.0
2008-05-15 03:32:00,104.595,104.595,104.58,104.59,242599997.0
2008-05-15 03:33:00,104.595,104.595,104.54,104.54,202800000.0
2008-05-15 03:34:00,104.545,104.55,104.53,104.535,58500000.0
2008-05-15 03:35:00,104.535,104.535,104.51,104.515,54300000.0
2008-05-15 03:36:00,104.51,104.53,104.51,104.52,60000000.0
2008-05-15 03:37:00,104.52,104.52,104.49,104.495,39800000.0
2008-05-15 03:38:00,104.5,104.51,104.495,104.5,24800000.0
2008-05-15 03:39:00,104.505,104.51,104.505,104.51,9600000.0
2008-05-15 03:40:00,104.515,104.515,104.5,104.51,39000000.0
2008-05-15 03:41:00,104.51,104.525,104.505,104.525,32700000.0
2008-05-15 03:42:00,104.525,104.54,104.52,104.52,174800000.0
2008-05-15 03:43:00,104.52,104.52,104.5,104.5,166799996.0
2008-05-15 03:44:00,104.5,104.505,104.5,104.5,124100000.0
2008-05-15 03:45:00,104.5,104.505,104.5,104.505,115800001.0
2008-05-15 03:46:00,104.51,104.51,104.48,104.48,102000000.0
2008-05-15 03:47:00,104.48,104.48,104.47,104.48,145200000.0
2008-05-15 03:48:00,104.48,104.505,104.48,104.495,123400000.0
2008-05-15 03:49:00,104.5,104.51,104.5,104.51,12700000.0
2008-05-15 03:50:00,104.51,104.52,104.5,104.5,41900000.0
2008-05-15 03:51:00,104.5,104.505,104.49,104.495,191300000.0
2008-05-15 03:52:00,104.49,104.49,104.47,104.48,139900000.0
2008-05-15 03:53:00,104.48,104.51,104.48,104.505,105000000.0
2008-05-15 03:54:00,104.505,104.525,104.5,104.52,144600000.0
2008-05-15 03:55:00,104.52,104.525,104.52,104.52,21100000.0
2008-05-15 03:56:00,104.52,104.52,104.51,104.52,98800000.0
2008-05-15 03:57:00,104.52,104.55,104.52,104.53,152700000.0
2008-05-15 03:58:00,104.53,104.53,104.53,104.53,13300000.0
2008-05-15 03:59:00,104.53,104.53,104.52,104.52,50500000.0
2008-05-15 04:00:00,104.53,104.56,104.525,104.56,106100000.0
2008-05-15 04:01:00,104.56,104.57,104.545,104.55,401999998.0
2008-05-15 04:02:00,104.55,104.55,104.55,104.55,66299998.0
2008-05-15 04:03:00,104.55,104.565,104.55,104.56,339099997.0
2008-05-15 04:04:00,104.56,104.56,104.52,104.525,113399999.0
2008-05-15 04:05:00,104.525,104.525,104.505,104.52,24300000.0
2008-05-15 04:06:00,104.525,104.54,104.515,104.525,115300000.0
2008-05-15 04:07:00,104.53,104.535,104.53,104.53,17400000.0
2008-05-15 04:08:00,104.53,104.54,104.53,104.535,100200000.0
2008-05-15 04:09:00,104.535,104.54,104.52,104.53,104800000.0
2008-05-15 04:10:00,104.53,104.56,104.53,104.53,294999999.0
2008-05-15 04:11:00,104.53,104.535,104.51,104.51,170399998.0
2008-05-15 04:12:00,104.51,104.52,104.505,104.515,264999999.0
2008-05-15 04:13:00,104.515,104.515,104.505,104.51,110800000.0
2008-05-15 04:14:00,104.515,104.515,104.51,104.51,41899999.0
2008-05-15 04:15:00,104.51,104.51,104.495,104.5,12900000.0
2008-05-15 04:16:00,104.5,104.52,104.48,104.485,114000000.0
2008-05-15 04:17:00,104.485,104.485,104.475,104.475,21000000.0
2008-05-15 04:18:00,104.475,104.475,104.405,104.415,337099998.0
2008-05-15 04:19:00,104.42,104.42,104.405,104.405,55099999.0
2008-05-15 04:20:00,104.415,104.43,104.405,104.43,94400000.0
2008-05-15 04:21:00,104.43,104.43,104.415,104.415,157299999.0
2008-05-15 04:22:00,104.42,104.42,104.405,104.41,260899999.0
2008-05-15 04:23:00,104.41,104.41,104.4,104.405,21600000.0
2008-05-15 04:24:00,104.405,104.44,104.395,104.41,211200000.0
2008-05-15 04:25:00,104.41,104.42,104.375,104.41,221199998.0
2008-05-15 04:26:00,104.41,104.43,104.41,104.43,38600000.0
2008-05-15 04:27:00,104.42,104.42,104.4,104.4,53800000.0
2008-05-15 04:28:00,104.405,104.42,104.405,104.42,27700000.0
2008-05-15 04:29:00,104.42,104.44,104.42,104.43,34300000.0
2008-05-15 04:30:00,104.43,104.43,104.41,104.42,39100000.0
2008-05-15 04:31:00,104.42,104.425,104.385,104.39,39300000.0
2008-05-15 04:32:00,104.39,104.4,104.37,104.39,169700000.0
2008-05-15 04:33:00,104.41,104.47,104.37,104.445,470899999.0
2008-05-15 04:34:00,104.45,104.45,104.42,104.425,598199995.0
2008-05-15 04:35:00,104.425,104.43,104.41,104.43,321099996.0
2008-05-15 04:36:00,104.43,104.45,104.43,104.45,183400000.0
2008-05-15 04:37:00,104.46,104.48,104.43,104.48,348100000.0
2008-05-15 04:38:00,104.48,104.495,104.44,104.495,337199999.0
2008-05-15 04:39:00,104.495,104.56,104.45,104.48,369599999.0
2008-05-15 04:40:00,104.48,104.48,104.47,104.48,290999995.0
2008-05-15 04:41:00,104.48,104.49,104.48,104.49,285599999.0
2008-05-15 04:42:00,104.49,104.51,104.48,104.51,393799997.0
2008-05-15 04:43:00,104.51,104.51,104.5,104.505,80400000.0
2008-05-15 04:44:00,104.51,104.51,104.505,104.505,109600000.0
2008-05-15 04:45:00,104.51,104.51,104.5,104.51,347800000.0
2008-05-15 04:46:00,104.51,104.51,104.475,104.49,415299998.0
2008-05-15 04:47:00,104.5,104.515,104.475,104.515,221799996.0
2008-05-15 04:48:00,104.515,104.525,104.515,104.525,8800000.0
2008-05-15 04:49:00,104.525,104.53,104.51,104.51,105499999.0
2008-05-15 04:50:00,104.51,104.51,104.495,104.495,38200000.0
2008-05-15 04:51:00,104.495,104.495,104.495,104.495,4800000.0
2008-05-15 04:52:00,104.495,104.53,104.495,104.53,217499999.0
2008-05-15 04:53:00,104.53,104.53,104.505,104.51,172699998.0
2008-05-15 04:54:00,104.51,104.51,104.5,104.5,80800000.0
2008-05-15 04:55:00,104.5,104.515,104.5,104.515,114399999.0
2008-05-15 04:56:00,104.52,104.53,104.51,104.53,72700000.0
2008-05-15 04:57:00,104.53,104.535,104.53,104.535,84499999.0
2008-05-15 04:58:00,104.535,104.54,104.49,104.505,53000000.0
2008-05-15 04:59:00,104.505,104.515,104.505,104.515,20800000.0
2008-05-15 05:00:00,104.515,104.515,104.49,104.5,24800000.0
2008-05-15 05:01:00,104.5,104.51,104.5,104.51,16000000.0
2008-05-15 05:02:00,104.54,104.55,104.5,104.5,56000000.0
2008-05-15 05:03:00,104.505,104.53,104.5,104.5,17100000.0
2008-05-15 05:04:00,104.5,104.53,104.48,104.495,83900000.0
2008-05-15 05:05:00,104.495,104.51,104.495,104.5,55200000.0
2008-05-15 05:06:00,104.5,104.505,104.495,104.495,19200000.0
2008-05-15 05:07:00,104.5,104.53,104.5,104.53,9900000.0
2008-05-15 05:08:00,104.53,104.54,104.515,104.52,156099999.0
2008-05-15 05:09:00,104.535,104.535,104.515,104.525,28000000.0
2008-05-15 05:10:00,104.525,104.525,104.515,104.525,27200000.0
2008-05-15 05:11:00,104.515,104.54,104.515,104.54,33800000.0
2008-05-15 05:12:00,104.54,104.55,104.53,104.54,56599999.0
2008-05-15 05:13:00,104.54,104.565,104.54,104.55,36400000.0
2008-05-15 05:14:00,104.55,104.555,104.545,104.55,46400000.0
2008-05-15 05:15:00,104.55,104.555,104.53,104.53,72000000.0
2008-05-15 05:16:00,104.54,104.54,104.54,104.54,59299999.0
2008-05-15 05:17:00,104.54,104.545,104.54,104.545,276399998.0
2008-05-15 05:18:00,104.545,104.545,104.545,104.545,1600000.0
2008-05-15 05:19:00,104.545,104.545,104.545,104.545,800000.0
2008-05-15 05:20:00,104.54,104.54,104.45,104.47,926699994.0
2008-05-15 05:21:00,104.47,104.51,104.46,104.51,391899999.0
2008-05-15 05:22:00,104.51,104.52,104.48,104.52,194400000.0
2008-05-15 05:23:00,104.525,104.525,104.505,104.51,143999999.0
2008-05-15 05:24:00,104.51,104.51,104.51,104.51,232000000.0
2008-05-15 05:25:00,104.51,104.51,104.475,104.495,451000000.0
2008-05-15 05:26:00,104.5,104.51,104.49,104.51,512099998.0
2008-05-15 05:27:00,104.51,104.51,104.475,104.48,150400000.0
2008-05-15 05:28:00,104.48,104.5,104.475,104.5,15200000.0
2008-05-15 05:29:00,104.5,104.5,104.5,104.5,3200000.0
2008-05-15 05:30:00,104.5,104.5,104.485,104.49,23200000.0
2008-05-15 05:31:00,104.49,104.51,104.49,104.495,23200000.0
2008-05-15 05:32:00,104.495,104.495,104.49,104.49,10000000.0
2008-05-15 05:33:00,104.49,104.49,104.48,104.49,21400000.0
2008-05-15 05:34:00,104.49,104.505,104.49,104.505,8900000.0
2008-05-15 05:35:00,104.49,104.49,104.45,104.48,648099993.0
2008-05-15 05:36:00,104.48,104.48,104.47,104.47,188800000.0
2008-05-15 05:37:00,104.475,104.48,104.475,104.48,47200000.0
2008-05-15 05:38:00,104.48,104.49,104.48,104.49,89900001.0
2008-05-15 05:39:00,104.49,104.49,104.485,104.49,73600000.0
2008-05-15 05:40:00,104.485,104.49,104.47,104.48,411999996.0
2008-05-15 05:41:00,104.48,104.48,104.465,104.465,270400000.0
2008-05-15 05:42:00,104.47,104.5,104.47,104.5,454399999.0
2008-05-15 05:43:00,104.5,104.5,104.47,104.47,106600000.0
2008-05-15 05:44:00,104.475,104.48,104.415,104.42,325499997.0
2008-05-15 05:45:00,104.42,104.43,104.415,104.42,655699998.0
2008-05-15 05:46:00,104.42,104.445,104.41,104.44,306899996.0
2008-05-15 05:47:00,104.44,104.44,104.425,104.44,204700000.0
2008-05-15 05:48:00,104.44,104.44,104.43,104.43,9700000.0
2008-05-15 05:49:00,104.43,104.43,104.41,104.415,96399999.0
2008-05-15 05:50:00,104.415,104.415,104.38,104.395,72800000.0
2008-05-15 05:51:00,104.395,104.43,104.38,104.43,126500000.0
2008-05-15 05:52:00,104.43,104.44,104.4,104.42,81800000.0
2008-05-15 05:53:00,104.42,104.47,104.42,104.47,24900000.0
2008-05-15 05:54:00,104.47,104.48,104.47,104.47,4800000.0
2008-05-15 05:55:00,104.48,104.52,104.48,104.51,111700000.0
2008-05-15 05:56:00,104.51,104.55,104.51,104.53,13100000.0
2008-05-15 05:57:00,104.52,104.53,104.5,104.52,17500000.0
2008-05-15 05:58:00,104.52,104.55,104.52,104.55,18100000.0
2008-05-15 05:59:00,104.55,104.56,104.55,104.56,8400000.0
2008-05-15 06:00:00,104.55,104.56,104.55,104.55,4300000.0
2008-05-15 06:01:00,104.55,104.55,104.53,104.53,4800000.0
2008-05-15 06:02:00,104.52,104.53,104.52,104.53,6800000.0
2008-05-15 06:03:00,104.52,104.53,104.52,104.52,7200000.0
2008-05-15 06:04:00,104.52,104.53,104.52,104.52,3600000.0
2008-05-15 06:05:00,104.52,104.52,104.52,104.52,2800000.0
2008-05-15 06:06:00,104.52,104.52,104.52,104.52,1600000.0
2008-05-15 06:08:00,104.52,104.52,104.48,104.48,25100000.0
2008-05-15 06:09:00,104.48,104.5,104.48,104.5,6000000.0
2008-05-15 06:10:00,104.5,104.51,104.5,104.5,7200000.0
2008-05-15 06:11:00,104.5,104.5,104.48,104.49,30900000.0
2008-05-15 06:12:00,104.48,104.48,104.46,104.47,91100000.0
2008-05-15 06:13:00,104.47,104.48,104.46,104.46,73900000.0
2008-05-15 06:14:00,104.46,104.46,104.44,104.44,35400000.0
2008-05-15 06:15:00,104.44,104.44,104.44,104.44,1200000.0
2008-05-15 06:16:00,104.44,104.45,104.44,104.44,5300000.0
2008-05-15 06:17:00,104.45,104.45,104.44,104.45,27600000.0
2008-05-15 06:18:00,104.45,104.45,104.44,104.44,104600000.0
2008-05-15 06:19:00,104.44,104.45,104.44,104.45,64300000.0
2008-05-15 06:20:00,104.45,104.5,104.45,104.5,29100000.0
2008-05-15 06:21:00,104.49,104.5,104.49,104.5,11200000.0
2008-05-15 06:22:00,104.49,104.49,104.48,104.49,6800000.0
2008-05-15 06:23:00,104.49,104.49,104.47,104.47,7600000.0
2008-05-15 06:24:00,104.48,104.48,104.47,104.47,174100000.0
2008-05-15 06:25:00,104.47,104.48,104.47,104.48,84400000.0
2008-05-15 06:26:00,104.48,104.48,104.47,104.47,26500000.0
2008-05-15 06:27:00,104.47,104.47,104.46,104.46,36400000.0
2008-05-15 06:28:00,104.46,104.46,104.45,104.46,167200000.0
2008-05-15 06:29:00,104.46,104.48,104.46,104.47,91200000.0
2008-05-15 06:30:00,104.47,104.49,104.47,104.49,55400000.0
2008-05-15 06:31:00,104.5,104.51,104.5,104.5,53800000.0
2008-05-15 06:33:00,104.5,104.5,104.49,104.5,6900000.0
2008-05-15 06:34:00,104.5,104.51,104.49,104.5,133499999.0
2008-05-15 06:36:00,104.5,104.5,104.5,104.5,37700000.0
2008-05-15 06:37:00,104.5,104.5,104.5,104.5,83199999.0
2008-05-15 06:38:00,104.5,104.5,104.5,104.5,126400000.0
2008-05-15 06:39:00,104.5,104.51,104.5,104.51,102900000.0
2008-05-15 06:40:00,104.51,104.51,104.48,104.49,109399998.0
2008-05-15 06:41:00,104.52,104.53,104.51,104.52,5600000.0
2008-05-15 06:42:00,104.51,104.54,104.51,104.54,53300000.0
2008-05-15 06:43:00,104.55,104.56,104.55,104.55,13400000.0
2008-05-15 06:44:00,104.55,104.55,104.55,104.55,13300000.0
2008-05-15 06:45:00,104.55,104.555,104.535,104.545,26800000.0
2008-05-15 06:46:00,104.545,104.55,104.54,104.545,35400000.0
2008-05-15 06:47:00,104.55,104.56,104.55,104.555,12900000.0
2008-05-15 06:48:00,104.56,104.575,104.52,104.55,380799995.0
2008-05-15 06:49:00,104.56,104.56,104.54,104.545,28800000.0
2008-05-15 06:50:00,104.55,104.55,104.535,104.535,16900000.0
2008-05-15 06:51:00,104.54,104.545,104.54,104.54,18700000.0
2008-05-15 06:52:00,104.54,104.56,104.54,104.56,24800000.0
2008-05-15 06:53:00,104.56,104.56,104.54,104.56,14200000.0
2008-05-15 06:54:00,104.565,104.565,104.535,104.54,209500002.0
2008-05-15 06:55:00,104.54,104.545,104.53,104.54,48800000.0
2008-05-15 06:56:00,104.54,104.55,104.54,104.55,24500000.0
2008-05-15 06:57:00,104.555,104.56,104.545,104.56,31200000.0
2008-05-15 06:58:00,104.565,104.57,104.55,104.56,50600000.0
2008-05-15 06:59:00,104.56,104.57,104.55,104.56,75000000.0
2008-05-15 07:00:00,104.56,104.56,104.55,104.555,63400000.0
2008-05-15 07:01:00,104.56,104.56,104.55,104.55,24700000.0
2008-05-15 07:02:00,104.55,104.55,104.54,104.54,25300000.0
2008-05-15 07:03:00,104.555,104.555,104.545,104.55,25300000.0
2008-05-15 07:04:00,104.55,104.55,104.53,104.54,144200000.0
2008-05-15 07:05:00,104.54,104.57,104.53,104.55,42900000.0
2008-05-15 07:06:00,104.55,104.56,104.55,104.56,7300000.0
2008-05-15 07:07:00,104.56,104.565,104.56,104.565,4200000.0
2008-05-15 07:08:00,104.565,104.565,104.54,104.54,20400000.0
2008-05-15 07:09:00,104.545,104.56,104.54,104.56,24600000.0
2008-05-15 07:10:00,104.56,104.56,104.55,104.56,13900000.0
2008-05-15 07:11:00,104.56,104.58,104.56,104.57,61300000.0
2008-05-15 07:12:00,104.575,104.575,104.56,104.56,32700000.0
2008-05-15 07:13:00,104.56,104.56,104.55,104.55,26400000.0
2008-05-15 07:14:00,104.56,104.56,104.54,104.54,19700000.0
2008-05-15 07:15:00,104.54,104.54,104.54,104.54,3000000.0
2008-05-15 07:16:00,104.54,104.55,104.54,104.54,12900000.0
2008-05-15 07:17:00,104.54,104.55,104.52,104.52,36600000.0
2008-05-15 07:18:00,104.52,104.53,104.52,104.53,17500000.0
2008-05-15 07:19:00,104.53,104.54,104.53,104.53,38600000.0
2008-05-15 07:20:00,104.53,104.54,104.53,104.54,5000000.0
2008-05-15 07:21:00,104.54,104.57,104.54,104.54,55600000.0
2008-05-15 07:22:00,104.55,104.55,104.53,104.53,8100000.0
2008-05-15 07:23:00,104.53,104.53,104.52,104.52,56700000.0
2008-05-15 07:24:00,104.53,104.53,104.51,104.52,24100000.0
2008-05-15 07:25:00,104.52,104.52,104.52,104.52,400000.0
2008-05-15 07:26:00,104.515,104.52,104.51,104.52,4700000.0
2008-05-15 07:27:00,104.52,104.52,104.515,104.52,3900000.0
2008-05-15 07:28:00,104.515,104.52,104.515,104.52,1400000.0
2008-05-15 07:29:00,104.52,104.54,104.51,104.54,92800000.0
2008-05-15 07:30:00,104.54,104.54,104.53,104.53,4000000.0
2008-05-15 07:31:00,104.53,104.54,104.53,104.53,11100000.0
2008-05-15 07:32:00,104.53,104.54,104.53,104.54,4300000.0
2008-05-15 07:33:00,104.54,104.54,104.52,104.52,6400000.0
2008-05-15 07:34:00,104.52,104.53,104.52,104.53,8300000.0
2008-05-15 07:35:00,104.53,104.54,104.53,104.54,6600000.0
2008-05-15 07:36:00,104.54,104.54,104.52,104.52,20200000.0
2008-05-15 07:37:00,104.52,104.52,104.475,104.51,15600000.0
2008-05-15 07:38:00,104.51,104.515,104.51,104.515,1700000.0
2008-05-15 07:39:00,104.51,104.51,104.51,104.51,1700000.0
2008-05-15 07:40:00,104.51,104.51,104.5,104.51,10800000.0
2008-05-15 07:41:00,104.51,104.51,104.51,104.51,400000.0
2008-05-15 07:42:00,104.51,104.51,104.5,104.5,4400000.0
2008-05-15 07:43:00,104.5,104.5,104.5,104.5,400000.0
2008-05-15 07:44:00,104.5,104.51,104.49,104.5,10400000.0
2008-05-15 07:45:00,104.5,104.5,104.5,104.5,7100000.0
2008-05-15 07:46:00,104.5,104.54,104.5,104.54,29900000.0
2008-05-15 07:47:00,104.54,104.55,104.53,104.535,15400000.0
2008-05-15 07:48:00,104.54,104.545,104.53,104.54,9700000.0
2008-05-15 07:49:00,104.545,104.545,104.54,104.54,2100000.0
2008-05-15 07:50:00,104.545,104.57,104.54,104.57,11000000.0
2008-05-15 07:51:00,104.57,104.6,104.57,104.6,35600000.0
2008-05-15 07:52:00,104.6,104.615,104.58,104.58,63000000.0
2008-05-15 07:53:00,104.58,104.585,104.56,104.585,38000000.0
2008-05-15 07:54:00,104.58,104.6,104.58,104.6,11000000.0
2008-05-15 07:55:00,104.6,104.61,104.6,104.61,9900000.0
2008-05-15 07:56:00,104.61,104.62,104.6,104.62,10400000.0
2008-05-15 07:57:00,104.62,104.62,104.6,104.61,12900000.0
2008-05-15 07:58:00,104.61,104.62,104.59,104.6,32200000.0
2008-05-15 07:59:00,104.6,104.61,104.54,104.54,26700000.0
2008-05-15 08:00:00,104.55,104.555,104.51,104.51,39600000.0
2008-05-15 08:01:00,104.51,104.51,104.47,104.49,31300000.0
2008-05-15 08:02:00,104.49,104.53,104.49,104.505,140100000.0
2008-05-15 08:03:00,104.505,104.55,104.495,104.5,27200000.0
2008-05-15 08:04:00,104.505,104.525,104.5,104.525,42300000.0
2008-05-15 08:05:00,104.525,104.555,104.52,104.53,101000000.0
2008-05-15 08:06:00,104.53,104.555,104.52,104.53,124300000.0
2008-05-15 08:07:00,104.535,104.57,104.535,104.55,48900000.0
2008-05-15 08:08:00,104.555,104.59,104.535,104.545,84900000.0
2008-05-15 08:09:00,104.535,104.57,104.52,104.53,87500000.0
2008-05-15 08:10:00,104.53,104.55,104.52,104.535,55100000.0
2008-05-15 08:11:00,104.54,104.54,104.495,104.505,75200000.0
2008-05-15 08:12:00,104.505,104.505,104.49,104.49,39900000.0
2008-05-15 08:13:00,104.495,104.575,104.495,104.535,59700000.0
2008-05-15 08:14:00,104.54,104.605,104.535,104.565,41800000.0
2008-05-15 08:15:00,104.565,104.575,104.525,104.55,38900000.0
2008-05-15 08:16:00,104.545,104.62,104.535,104.62,59100000.0
2008-05-15 08:17:00,104.625,104.64,104.61,104.62,31400000.0
2008-05-15 08:18:00,104.62,104.635,104.6,104.63,18400000.0
2008-05-15 08:19:00,104.635,104.655,104.595,104.6,33400000.0
2008-05-15 08:20:00,104.595,104.62,104.555,104.555,31500000.0
2008-05-15 08:21:00,104.58,104.63,104.58,104.62,45200000.0
2008-05-15 08:22:00,104.615,104.665,104.595,104.645,36300000.0
2008-05-15 08:23:00,104.64,104.68,104.605,104.675,26600000.0
2008-05-15 08:24:00,104.68,104.7,104.64,104.67,73700000.0
2008-05-15 08:25:00,104.67,104.72,104.66,104.695,79700000.0
2008-05-15 08:26:00,104.695,104.7,104.645,104.65,66700000.0
2008-05-15 08:27:00,104.655,104.67,104.64,104.645,27800000.0
2008-05-15 08:28:00,104.65,104.655,104.53,104.545,91300000.0
2008-05-15 08:29:00,104.55,104.56,104.48,104.495,79200000.0
2008-05-15 08:30:00,104.495,104.505,104.365,104.425,91300000.0
2008-05-15 08:31:00,104.425,104.43,104.385,104.395,111800000.0
2008-05-15 08:32:00,104.395,104.475,104.395,104.435,170100000.0
2008-05-15 08:33:00,104.425,104.46,104.41,104.46,92800000.0
2008-05-15 08:34:00,104.46,104.52,104.46,104.49,64400000.0
2008-05-15 08:35:00,104.49,104.5,104.49,104.5,22100000.0
2008-05-15 08:36:00,104.5,104.53,104.475,104.5,44500000.0
2008-05-15 08:37:00,104.5,104.5,104.44,104.465,156700000.0
2008-05-15 08:38:00,104.46,104.48,104.45,104.48,67800000.0
2008-05-15 08:39:00,104.48,104.51,104.47,104.49,107400000.0
2008-05-15 08:40:00,104.49,104.58,104.49,104.57,23200000.0
2008-05-15 08:41:00,104.56,104.61,104.55,104.59,71800000.0
2008-05-15 08:42:00,104.58,104.63,104.58,104.595,48600000.0
2008-05-15 08:43:00,104.595,104.64,104.59,104.64,76800000.0
2008-05-15 08:44:00,104.64,104.66,104.64,104.65,33400000.0
2008-05-15 08:45:00,104.65,104.65,104.63,104.64,31500000.0
2008-05-15 08:46:00,104.64,104.64,104.61,104.61,76700000.0
2008-05-15 08:47:00,104.61,104.65,104.61,104.63,25300000.0
2008-05-15 08:48:00,104.63,104.645,104.63,104.64,76100000.0
2008-05-15 08:49:00,104.64,104.665,104.62,104.64,62200000.0
2008-05-15 08:50:00,104.64,104.65,104.565,104.595,31900000.0
2008-05-15 08:51:00,104.605,104.63,104.605,104.62,10900000.0
2008-05-15 08:52:00,104.62,104.62,104.585,104.6,27700000.0
2008-05-15 08:53:00,104.59,104.62,104.57,104.62,56400000.0
2008-05-15 08:54:00,104.62,104.65,104.61,104.64,38800000.0
2008-05-15 08:55:00,104.64,104.64,104.63,104.63,15300000.0
2008-05-15 08:56:00,104.635,104.645,104.615,104.62,14500000.0
2008-05-15 08:57:00,104.62,104.64,104.605,104.63,33700000.0
2008-05-15 08:58:00,104.63,104.63,104.58,104.62,67300000.0
2008-05-15 08:59:00,104.62,104.65,104.6,104.64,77600000.0
2008-05-15 09:00:00,104.65,104.65,104.63,104.635,75800000.0
2008-05-15 09:01:00,104.635,104.635,104.585,104.59,93300000.0
2008-05-15 09:02:00,104.59,104.61,104.58,104.605,46000000.0
2008-05-15 09:03:00,104.6,104.63,104.6,104.62,20600000.0
2008-05-15 09:04:00,104.625,104.625,104.59,104.59,9300000.0
2008-05-15 09:05:00,104.59,104.6,104.56,104.575,65100000.0
2008-05-15 09:06:00,104.57,104.59,104.57,104.59,11000000.0
2008-05-15 09:07:00,104.59,104.59,104.58,104.58,8400000.0
2008-05-15 09:08:00,104.58,104.58,104.545,104.56,24200000.0
2008-05-15 09:09:00,104.56,104.58,104.54,104.55,35900000.0
2008-05-15 09:10:00,104.56,104.59,104.56,104.565,68000000.0
2008-05-15 09:11:00,104.56,104.58,104.555,104.56,21900000.0
2008-05-15 09:12:00,104.56,104.58,104.56,104.56,19700000.0
2008-05-15 09:13:00,104.56,104.575,104.52,104.52,43400000.0
2008-05-15 09:14:00,104.52,104.55,104.52,104.52,39700000.0
2008-05-15 09:15:00,104.52,104.52,104.49,104.505,88500000.0
2008-05-15 09:16:00,104.51,104.52,104.5,104.52,55200000.0
2008-05-15 09:17:00,104.52,104.54,104.51,104.51,25000000.0
2008-05-15 09:18:00,104.515,104.555,104.51,104.535,66200000.0
2008-05-15 09:19:00,104.535,104.535,104.51,104.52,97400000.0
2008-05-15 09:20:00,104.52,104.52,104.49,104.49,28600000.0
2008-05-15 09:21:00,104.49,104.51,104.49,104.51,54700000.0
2008-05-15 09:22:00,104.51,104.52,104.47,104.47,87600000.0
2008-05-15 09:23:00,104.47,104.48,104.41,104.45,111800000.0
2008-05-15 09:24:00,104.455,104.47,104.45,104.46,64900000.0
2008-05-15 09:25:00,104.46,104.48,104.43,104.45,98600000.0
2008-05-15 09:26:00,104.455,104.495,104.455,104.49,38700000.0
2008-05-15 09:27:00,104.495,104.5,104.48,104.5,51400000.0
2008-05-15 09:28:00,104.5,104.51,104.485,104.49,36600000.0
2008-05-15 09:29:00,104.49,104.52,104.49,104.52,76600000.0
2008-05-15 09:30:00,104.52,104.535,104.49,104.49,99400000.0
2008-05-15 09:31:00,104.5,104.51,104.485,104.49,97900000.0
2008-05-15 09:32:00,104.49,104.5,104.48,104.49,29900000.0
2008-05-15 09:33:00,104.49,104.54,104.49,104.53,54600000.0
2008-05-15 09:34:00,104.53,104.54,104.485,104.49,61500000.0
2008-05-15 09:35:00,104.49,104.535,104.49,104.52,95800000.0
2008-05-15 09:36:00,104.52,104.54,104.52,104.53,53500000.0
2008-05-15 09:37:00,104.53,104.615,104.53,104.61,74400000.0
2008-05-15 09:38:00,104.61,104.62,104.61,104.61,67600000.0
2008-05-15 09:39:00,104.61,104.61,104.565,104.57,38800000.0
2008-05-15 09:40:00,104.565,104.57,104.555,104.555,16200000.0
2008-05-15 09:41:00,104.56,104.57,104.55,104.555,33000000.0
2008-05-15 09:42:00,104.555,104.56,104.555,104.56,21600000.0
2008-05-15 09:43:00,104.56,104.56,104.535,104.54,24900000.0
2008-05-15 09:44:00,104.54,104.55,104.54,104.545,33100000.0
2008-05-15 09:45:00,104.54,104.54,104.51,104.52,44800000.0
2008-05-15 09:46:00,104.525,104.535,104.51,104.53,57500000.0
2008-05-15 09:47:00,104.53,104.58,104.525,104.58,34300000.0
2008-05-15 09:48:00,104.58,104.59,104.56,104.57,26900000.0
2008-05-15 09:49:00,104.57,104.59,104.56,104.585,24300000.0
2008-05-15 09:50:00,104.58,104.585,104.56,104.565,15700000.0
2008-05-15 09:51:00,104.57,104.575,104.54,104.54,16500000.0
2008-05-15 09:52:00,104.535,104.535,104.47,104.49,23300000.0
2008-05-15 09:53:00,104.49,104.49,104.47,104.48,8100000.0
2008-05-15 09:54:00,104.48,104.49,104.455,104.49,12300000.0
2008-05-15 09:55:00,104.495,104.525,104.49,104.525,15600000.0
2008-05-15 09:56:00,104.525,104.59,104.525,104.59,54400000.0
2008-05-15 09:57:00,104.585,104.6,104.575,104.59,47900000.0
2008-05-15 09:58:00,104.6,104.625,104.58,104.595,32900000.0
2008-05-15 09:59:00,104.59,104.6,104.57,104.58,28100000.0
2008-05-15 10:00:00,104.58,104.6,104.55,104.56,43700000.0
2008-05-15 10:01:00,104.555,104.6,104.55,104.6,16000000.0
2008-05-15 10:02:00,104.595,104.595,104.565,104.565,14100000.0
2008-05-15 10:03:00,104.56,104.575,104.54,104.57,31500000.0
2008-05-15 10:04:00,104.575,104.575,104.56,104.57,9700000.0
2008-05-15 10:05:00,104.565,104.58,104.56,104.575,16400000.0
2008-05-15 10:06:00,104.57,104.575,104.55,104.56,22000000.0
2008-05-15 10:07:00,104.57,104.575,104.545,104.545,64100000.0
2008-05-15 10:08:00,104.555,104.58,104.545,104.58,23300000.0
2008-05-15 10:09:00,104.575,104.62,104.575,104.585,23400000.0
2008-05-15 10:10:00,104.59,104.6,104.555,104.555,27400000.0
2008-05-15 10:11:00,104.55,104.56,104.52,104.52,26200000.0
2008-05-15 10:12:00,104.525,104.54,104.48,104.51,21100000.0
2008-05-15 10:13:00,104.51,104.545,104.49,104.54,23300000.0
2008-05-15 10:14:00,104.54,104.54,104.51,104.535,36500000.0
2008-05-15 10:15:00,104.545,104.56,104.52,104.53,31900000.0
2008-05-15 10:16:00,104.535,104.535,104.48,104.49,24700000.0
2008-05-15 10:17:00,104.49,104.505,104.49,104.5,11300000.0
2008-05-15 10:18:00,104.5,104.54,104.495,104.53,21100000.0
2008-05-15 10:19:00,104.54,104.55,104.535,104.535,20000000.0
2008-05-15 10:20:00,104.535,104.535,104.525,104.535,6200000.0
2008-05-15 10:21:00,104.54,104.58,104.535,104.58,24400000.0
2008-05-15 10:22:00,104.57,104.575,104.545,104.555,21000000.0
2008-05-15 10:23:00,104.565,104.58,104.555,104.56,12600000.0
2008-05-15 10:24:00,104.555,104.59,104.555,104.585,34800000.0
2008-05-15 10:25:00,104.585,104.62,104.56,104.56,43000000.0
2008-05-15 10:26:00,104.56,104.56,104.52,104.54,25400000.0
2008-05-15 10:27:00,104.54,104.55,104.525,104.54,21600000.0
2008-05-15 10:28:00,104.54,104.54,104.51,104.52,15300000.0
2008-05-15 10:29:00,104.52,104.54,104.48,104.52,28200000.0
2008-05-15 10:30:00,104.52,104.535,104.5,104.51,26200000.0
2008-05-15 10:31:00,104.51,104.51,104.475,104.505,11000000.0
2008-05-15 10:32:00,104.475,104.505,104.46,104.47,18500000.0
2008-05-15 10:33:00,104.505,104.505,104.505,104.505,17600000.0
2008-05-15 10:34:00,104.505,104.515,104.48,104.505,40400000.0
2008-05-15 10:35:00,104.51,104.53,104.5,104.505,36300000.0
2008-05-15 10:36:00,104.505,104.53,104.495,104.5,26300000.0
2008-05-15 10:37:00,104.5,104.5,104.485,104.49,17700000.0
2008-05-15 10:38:00,104.49,104.5,104.48,104.49,16300000.0
2008-05-15 10:39:00,104.49,104.49,104.46,104.47,22300000.0
2008-05-15 10:40:00,104.47,104.47,104.46,104.46,15400000.0
2008-05-15 10:41:00,104.445,104.45,104.42,104.43,40200000.0
2008-05-15 10:42:00,104.425,104.44,104.4,104.4,24200000.0
2008-05-15 10:43:00,104.4,104.41,104.4,104.4,16900000.0
2008-05-15 10:44:00,104.4,104.41,104.4,104.41,5700000.0
2008-05-15 10:45:00,104.415,104.465,104.415,104.415,30900000.0
2008-05-15 10:46:00,104.42,104.425,104.395,104.405,15200000.0
2008-05-15 10:47:00,104.4,104.42,104.38,104.38,19500000.0
2008-05-15 10:48:00,104.39,104.44,104.39,104.43,27300000.0
2008-05-15 10:49:00,104.43,104.445,104.43,104.44,14200000.0
2008-05-15 10:50:00,104.44,104.455,104.44,104.45,12000000.0
2008-05-15 10:51:00,104.45,104.455,104.415,104.45,50200000.0
2008-05-15 10:52:00,104.46,104.46,104.45,104.45,5800000.0
2008-05-15 10:53:00,104.45,104.45,104.43,104.43,4200000.0
2008-05-15 10:54:00,104.43,104.45,104.43,104.45,6600000.0
2008-05-15 10:55:00,104.45,104.52,104.45,104.52,25300000.0
2008-05-15 10:56:00,104.52,104.545,104.5,104.54,46400000.0
2008-05-15 10:57:00,104.54,104.59,104.53,104.58,24700000.0
2008-05-15 10:58:00,104.59,104.605,104.56,104.6,32000000.0
2008-05-15 10:59:00,104.6,104.6,104.48,104.48,38100000.0
2008-05-15 11:00:00,104.485,104.56,104.465,104.495,41500000.0
2008-05-15 11:01:00,104.5,104.53,104.495,104.51,23800000.0
2008-05-15 11:02:00,104.51,104.515,104.465,104.5,45200000.0
2008-05-15 11:03:00,104.5,104.52,104.48,104.5,60600000.0
2008-05-15 11:04:00,104.5,104.52,104.49,104.505,35000000.0
2008-05-15 11:05:00,104.5,104.535,104.495,104.53,45200000.0
2008-05-15 11:06:00,104.53,104.585,104.53,104.585,24200000.0
2008-05-15 11:07:00,104.59,104.61,104.56,104.565,35200000.0
2008-05-15 11:08:00,104.575,104.59,104.54,104.555,24900000.0
2008-05-15 11:09:00,104.56,104.66,104.55,104.65,30400000.0
2008-05-15 11:10:00,104.65,104.66,104.63,104.63,24900000.0
2008-05-15 11:11:00,104.635,104.635,104.565,104.58,60700000.0
2008-05-15 11:12:00,104.58,104.605,104.555,104.6,35500000.0
2008-05-15 11:13:00,104.6,104.64,104.6,104.625,39100000.0
2008-05-15 11:14:00,104.62,104.63,104.56,104.58,74500000.0
2008-05-15 11:15:00,104.58,104.72,104.565,104.72,32700000.0
2008-05-15 11:16:00,104.72,104.74,104.71,104.72,34300000.0
2008-05-15 11:17:00,104.72,104.76,104.72,104.755,34300000.0
2008-05-15 11:18:00,104.755,104.755,104.715,104.74,33100000.0
2008-05-15 11:19:00,104.74,104.74,104.7,104.7,15500000.0
2008-05-15 11:20:00,104.7,104.83,104.7,104.83,91800000.0
2008-05-15 11:21:00,104.84,104.87,104.795,104.795,65800000.0
2008-05-15 11:22:00,104.795,104.82,104.76,104.795,85100000.0
2008-05-15 11:23:00,104.81,104.815,104.755,104.755,38900000.0
2008-05-15 11:24:00,104.755,104.755,104.695,104.705,51500000.0
2008-05-15 11:25:00,104.705,104.715,104.665,104.665,31000000.0
2008-05-15 11:26:00,104.675,104.735,104.67,104.73,74500000.0
2008-05-15 11:27:00,104.73,104.82,104.72,104.8,62500000.0
2008-05-15 11:28:00,104.805,104.81,104.73,104.75,89200000.0
2008-05-15 11:29:00,104.75,104.765,104.74,104.75,46800000.0
2008-05-15 11:30:00,104.75,104.795,104.74,104.765,36000000.0
2008-05-15 11:31:00,104.775,104.84,104.77,104.82,58200000.0
2008-05-15 11:32:00,104.82,104.84,104.79,104.815,29600000.0
2008-05-15 11:33:00,104.815,104.84,104.775,104.84,43300000.0
2008-05-15 11:34:00,104.84,104.86,104.815,104.845,49800000.0
2008-05-15 11:35:00,104.835,104.835,104.785,104.82,32600000.0
2008-05-15 11:36:00,104.82,104.82,104.76,104.78,48600000.0
2008-05-15 11:37:00,104.78,104.795,104.69,104.69,44300000.0
2008-05-15 11:38:00,104.69,104.72,104.68,104.715,20400000.0
2008-05-15 11:39:00,104.715,104.795,104.71,104.79,38400000.0
2008-05-15 11:40:00,104.79,104.79,104.78,104.79,31600000.0
2008-05-15 11:41:00,104.79,104.82,104.79,104.795,10900000.0
2008-05-15 11:42:00,104.8,104.825,104.8,104.825,8100000.0
2008-05-15 11:43:00,104.83,104.86,104.83,104.85,24800000.0
2008-05-15 11:44:00,104.85,104.86,104.83,104.83,36600000.0
2008-05-15 11:45:00,104.83,104.85,104.805,104.85,33200000.0
2008-05-15 11:46:00,104.85,104.85,104.815,104.83,20900000.0
2008-05-15 11:47:00,104.83,104.86,104.83,104.85,20200000.0
2008-05-15 11:48:00,104.85,104.85,104.755,104.765,38700000.0
2008-05-15 11:49:00,104.765,104.83,104.765,104.81,41900000.0
2008-05-15 11:50:00,104.81,104.825,104.8,104.8,23200000.0
2008-05-15 11:51:00,104.8,104.805,104.795,104.795,17400000.0
2008-05-15 11:52:00,104.79,104.795,104.77,104.795,19000000.0
2008-05-15 11:53:00,104.8,104.87,104.8,104.85,22400000.0
2008-05-15 11:54:00,104.84,104.84,104.795,104.8,7200000.0
2008-05-15 11:55:00,104.795,104.83,104.795,104.815,12800000.0
2008-05-15 11:56:00,104.815,104.82,104.805,104.82,13200000.0
2008-05-15 11:57:00,104.82,104.84,104.81,104.84,21600000.0
2008-05-15 11:58:00,104.845,104.85,104.835,104.84,10400000.0
2008-05-15 11:59:00,104.84,104.85,104.83,104.83,29500000.0
2008-05-15 12:00:00,104.83,104.85,104.81,104.85,25100000.0
2008-05-15 12:01:00,104.85,104.87,104.83,104.83,32700000.0
2008-05-15 12:02:00,104.83,104.86,104.825,104.86,10800000.0
2008-05-15 12:03:00,104.86,104.865,104.805,104.82,39600000.0
2008-05-15 12:04:00,104.82,104.83,104.81,104.83,17700000.0
2008-05-15 12:05:00,104.83,104.84,104.83,104.835,11100000.0
2008-05-15 12:06:00,104.83,104.85,104.83,104.83,10600000.0
2008-05-15 12:07:00,104.83,104.83,104.8,104.81,28100000.0
2008-05-15 12:08:00,104.81,104.81,104.765,104.765,22900000.0
2008-05-15 12:09:00,104.765,104.78,104.765,104.765,18300000.0
2008-05-15 12:10:00,104.77,104.775,104.75,104.76,24400000.0
2008-05-15 12:11:00,104.755,104.775,104.73,104.735,40900000.0
2008-05-15 12:12:00,104.74,104.755,104.735,104.75,19900000.0
2008-05-15 12:13:00,104.75,104.79,104.74,104.755,18000000.0
2008-05-15 12:14:00,104.755,104.79,104.755,104.765,19300000.0
2008-05-15 12:15:00,104.765,104.8,104.76,104.78,21900000.0
2008-05-15 12:16:00,104.78,104.79,104.73,104.73,14500000.0
2008-05-15 12:17:00,104.725,104.725,104.675,104.715,20300000.0
2008-05-15 12:18:00,104.71,104.76,104.71,104.735,42700000.0
2008-05-15 12:19:00,104.735,104.76,104.705,104.705,56100000.0
2008-05-15 12:20:00,104.705,104.72,104.705,104.71,45300000.0
2008-05-15 12:21:00,104.71,104.72,104.71,104.72,40900000.0
2008-05-15 12:22:00,104.72,104.725,104.7,104.7,34000000.0
2008-05-15 12:23:00,104.7,104.71,104.68,104.71,30800000.0
2008-05-15 12:24:00,104.71,104.75,104.71,104.73,32400000.0
2008-05-15 12:25:00,104.74,104.74,104.72,104.73,15000000.0
2008-05-15 12:26:00,104.735,104.765,104.735,104.765,29200000.0
2008-05-15 12:27:00,104.77,104.79,104.76,104.785,45200000.0
2008-05-15 12:28:00,104.785,104.795,104.765,104.765,29100000.0
2008-05-15 12:29:00,104.765,104.78,104.75,104.775,24100000.0
2008-05-15 12:30:00,104.775,104.79,104.76,104.775,13900000.0
2008-05-15 12:31:00,104.78,104.81,104.715,104.73,35600000.0
2008-05-15 12:32:00,104.73,104.75,104.715,104.75,18900000.0
2008-05-15 12:33:00,104.75,104.76,104.74,104.76,15500000.0
2008-05-15 12:34:00,104.75,104.76,104.73,104.73,24000000.0
2008-05-15 12:35:00,104.73,104.74,104.7,104.74,31300000.0
2008-05-15 12:36:00,104.74,104.75,104.73,104.73,27400000.0
2008-05-15 12:37:00,104.73,104.76,104.72,104.75,49400000.0
2008-05-15 12:38:00,104.75,104.765,104.73,104.765,42400000.0
2008-05-15 12:39:00,104.77,104.775,104.73,104.735,22400000.0
2008-05-15 12:40:00,104.735,104.77,104.735,104.77,14800000.0
2008-05-15 12:41:00,104.775,104.785,104.73,104.745,17400000.0
2008-05-15 12:42:00,104.76,104.78,104.75,104.765,16700000.0
2008-05-15 12:43:00,104.765,104.79,104.755,104.775,15700000.0
2008-05-15 12:44:00,104.785,104.785,104.72,104.735,30000000.0
2008-05-15 12:45:00,104.74,104.775,104.735,104.775,13300000.0
2008-05-15 12:46:00,104.775,104.79,104.76,104.77,8100000.0
2008-05-15 12:47:00,104.765,104.775,104.735,104.77,16000000.0
2008-05-15 12:48:00,104.765,104.765,104.76,104.765,2100000.0
2008-05-15 12:49:00,104.76,104.8,104.76,104.775,9100000.0
2008-05-15 12:50:00,104.77,104.785,104.765,104.78,7900000.0
2008-05-15 12:51:00,104.785,104.785,104.745,104.755,13500000.0
2008-05-15 12:52:00,104.755,104.86,104.755,104.835,34200000.0
2008-05-15 12:53:00,104.83,104.845,104.78,104.795,45800000.0
2008-05-15 12:54:00,104.805,104.825,104.79,104.805,30400000.0
2008-05-15 12:55:00,104.805,104.805,104.775,104.785,36800000.0
2008-05-15 12:56:00,104.785,104.81,104.755,104.765,48000000.0
2008-05-15 12:57:00,104.765,104.765,104.715,104.725,44700000.0
2008-05-15 12:58:00,104.725,104.745,104.725,104.745,26900000.0
2008-05-15 12:59:00,104.75,104.76,104.71,104.71,44600000.0
2008-05-15 13:00:00,104.72,104.72,104.67,104.695,29200000.0
2008-05-15 13:01:00,104.695,104.73,104.695,104.725,21000000.0
2008-05-15 13:02:00,104.73,104.735,104.72,104.725,10400000.0
2008-05-15 13:03:00,104.72,104.74,104.715,104.735,21400000.0
2008-05-15 13:04:00,104.74,104.755,104.735,104.745,23800000.0
2008-05-15 13:05:00,104.745,104.745,104.725,104.725,19900000.0
2008-05-15 13:06:00,104.73,104.73,104.725,104.725,1100000.0
2008-05-15 13:07:00,104.73,104.735,104.725,104.73,3600000.0
2008-05-15 13:08:00,104.735,104.735,104.69,104.69,8400000.0
2008-05-15 13:09:00,104.69,104.69,104.66,104.67,6600000.0
2008-05-15 13:10:00,104.685,104.715,104.685,104.71,7500000.0
2008-05-15 13:11:00,104.705,104.725,104.7,104.725,12900000.0
2008-05-15 13:12:00,104.72,104.795,104.72,104.79,37500000.0
2008-05-15 13:13:00,104.785,104.785,104.76,104.77,8400000.0
2008-05-15 13:14:00,104.77,104.775,104.745,104.745,17400000.0
2008-05-15 13:15:00,104.745,104.745,104.725,104.745,20300000.0
2008-05-15 13:16:00,104.75,104.765,104.725,104.765,30700000.0
2008-05-15 13:17:00,104.76,104.79,104.75,104.79,15000000.0
2008-05-15 13:18:00,104.785,104.825,104.785,104.81,15200000.0
2008-05-15 13:19:00,104.815,104.84,104.8,104.84,32400000.0
2008-05-15 13:20:00,104.835,104.845,104.815,104.82,12800000.0
2008-05-15 13:21:00,104.81,104.83,104.8,104.825,6600000.0
2008-05-15 13:22:00,104.82,104.825,104.82,104.825,1200000.0
2008-05-15 13:23:00,104.83,104.86,104.825,104.86,18200000.0
2008-05-15 13:24:00,104.86,104.885,104.86,104.87,18100000.0
2008-05-15 13:25:00,104.87,104.875,104.86,104.865,7200000.0
2008-05-15 13:26:00,104.87,104.89,104.87,104.89,3600000.0
2008-05-15 13:27:00,104.89,104.9,104.845,104.855,45000000.0
2008-05-15 13:28:00,104.85,104.885,104.85,104.88,7500000.0
2008-05-15 13:29:00,104.885,104.885,104.87,104.88,11500000.0
2008-05-15 13:30:00,104.885,104.93,104.87,104.915,18100000.0
2008-05-15 13:31:00,104.915,104.935,104.915,104.935,16300000.0
2008-05-15 13:32:00,104.93,104.965,104.92,104.945,34900000.0
2008-05-15 13:33:00,104.935,104.94,104.905,104.93,17700000.0
2008-05-15 13:34:00,104.92,104.92,104.805,104.815,31500000.0
2008-05-15 13:35:00,104.82,104.825,104.8,104.8,39300000.0
2008-05-15 13:36:00,104.795,104.83,104.785,104.82,17700000.0
2008-05-15 13:37:00,104.84,104.845,104.79,104.84,49700000.0
2008-05-15 13:38:00,104.835,104.85,104.82,104.845,46000000.0
2008-05-15 13:39:00,104.845,104.85,104.83,104.83,45200000.0
2008-05-15 13:40:00,104.83,104.83,104.8,104.81,26100000.0
2008-05-15 13:41:00,104.805,104.82,104.785,104.805,25300000.0
2008-05-15 13:42:00,104.8,104.825,104.79,104.8,19300000.0
2008-05-15 13:43:00,104.8,104.835,104.8,104.835,21800000.0
2008-05-15 13:44:00,104.84,104.84,104.8,104.815,11300000.0
2008-05-15 13:45:00,104.81,104.815,104.78,104.795,18900000.0
2008-05-15 13:46:00,104.79,104.79,104.745,104.765,45100000.0
2008-05-15 13:47:00,104.765,104.785,104.755,104.785,22000000.0
2008-05-15 13:48:00,104.78,104.785,104.75,104.77,20700000.0
2008-05-15 13:49:00,104.765,104.765,104.735,104.745,25100000.0
2008-05-15 13:50:00,104.75,104.77,104.73,104.77,20500000.0
2008-05-15 13:51:00,104.765,104.78,104.765,104.78,12800000.0
2008-05-15 13:52:00,104.765,104.775,104.73,104.75,14600000.0
2008-05-15 13:53:00,104.75,104.76,104.74,104.74,7500000.0
2008-05-15 13:54:00,104.735,104.745,104.725,104.735,8200000.0
2008-05-15 13:55:00,104.74,104.77,104.735,104.77,10000000.0
2008-05-15 13:56:00,104.775,104.825,104.775,104.805,39000000.0
2008-05-15 13:57:00,104.805,104.815,104.805,104.805,36000000.0
2008-05-15 13:58:00,104.805,104.805,104.805,104.805,4000000.0
2008-05-15 13:59:00,104.805,104.86,104.805,104.86,12600000.0
2008-05-15 14:00:00,104.855,104.89,104.84,104.89,23000000.0
2008-05-15 14:01:00,104.89,104.89,104.85,104.87,59700000.0
2008-05-15 14:02:00,104.88,104.895,104.88,104.89,8200000.0
2008-05-15 14:03:00,104.885,104.885,104.875,104.88,5600000.0
2008-05-15 14:04:00,104.88,104.88,104.86,104.865,11300000.0
2008-05-15 14:05:00,104.865,104.895,104.865,104.885,29900000.0
2008-05-15 14:06:00,104.885,104.895,104.885,104.895,20700000.0
2008-05-15 14:07:00,104.895,104.895,104.825,104.83,48900000.0
2008-05-15 14:08:00,104.83,104.83,104.79,104.81,79700000.0
2008-05-15 14:09:00,104.805,104.83,104.79,104.805,34300000.0
2008-05-15 14:10:00,104.81,104.845,104.81,104.84,22500000.0
2008-05-15 14:11:00,104.84,104.865,104.825,104.84,51600000.0
2008-05-15 14:12:00,104.84,104.895,104.835,104.885,35300000.0
2008-05-15 14:13:00,104.89,104.935,104.875,104.905,48400000.0
2008-05-15 14:14:00,104.905,104.93,104.895,104.925,37200000.0
2008-05-15 14:15:00,104.925,104.925,104.88,104.895,39900000.0
2008-05-15 14:16:00,104.89,104.91,104.89,104.9,11500000.0
2008-05-15 14:17:00,104.905,104.97,104.905,104.96,35400000.0
2008-05-15 14:18:00,104.955,104.975,104.935,104.97,44200000.0
2008-05-15 14:19:00,104.97,104.98,104.915,104.915,69200000.0
2008-05-15 14:20:00,104.92,104.925,104.865,104.87,58700000.0
2008-05-15 14:21:00,104.87,104.88,104.865,104.87,32400000.0
2008-05-15 14:22:00,104.87,104.87,104.85,104.87,45300000.0
2008-05-15 14:23:00,104.865,104.885,104.865,104.875,39900000.0
2008-05-15 14:24:00,104.875,104.89,104.875,104.89,46300000.0
2008-05-15 14:25:00,104.885,104.925,104.885,104.92,46600000.0
2008-05-15 14:26:00,104.92,104.92,104.88,104.9,28500000.0
2008-05-15 14:27:00,104.9,104.975,104.89,104.94,72600000.0
2008-05-15 14:28:00,104.94,104.945,104.905,104.91,37000000.0
2008-05-15 14:29:00,104.905,104.935,104.89,104.89,33200000.0
2008-05-15 14:30:00,104.89,104.89,104.65,104.67,140100000.0
2008-05-15 14:31:00,104.67,104.71,104.655,104.66,65900000.0
2008-05-15 14:32:00,104.66,104.735,104.64,104.725,49100000.0
2008-05-15 14:33:00,104.73,104.765,104.715,104.73,54600000.0
2008-05-15 14:34:00,104.735,104.735,104.7,104.72,44100000.0
2008-05-15 14:35:00,104.715,104.77,104.715,104.745,32600000.0
2008-05-15 14:36:00,104.75,104.76,104.735,104.735,28500000.0
2008-05-15 14:37:00,104.735,104.735,104.64,104.665,44900000.0
2008-05-15 14:38:00,104.665,104.685,104.64,104.64,43800000.0
2008-05-15 14:39:00,104.64,104.695,104.64,104.645,60800000.0
2008-05-15 14:40:00,104.645,104.665,104.62,104.635,89500000.0
2008-05-15 14:41:00,104.635,104.65,104.59,104.59,93800000.0
2008-05-15 14:42:00,104.59,104.64,104.59,104.635,64500000.0
2008-05-15 14:43:00,104.645,104.645,104.615,104.645,48400000.0
2008-05-15 14:44:00,104.65,104.655,104.59,104.605,50200000.0
2008-05-15 14:45:00,104.605,104.61,104.545,104.555,57600000.0
2008-05-15 14:46:00,104.555,104.575,104.515,104.515,37000000.0
2008-05-15 14:47:00,104.525,104.57,104.51,104.565,51400000.0
2008-05-15 14:48:00,104.57,104.58,104.555,104.575,206700000.0
2008-05-15 14:49:00,104.57,104.605,104.55,104.575,39500000.0
2008-05-15 14:50:00,104.575,104.62,104.575,104.61,31600000.0
2008-05-15 14:51:00,104.62,104.625,104.6,104.62,29600000.0
2008-05-15 14:52:00,104.62,104.635,104.59,104.625,33200000.0
2008-05-15 14:53:00,104.635,104.635,104.555,104.57,40900000.0
2008-05-15 14:54:00,104.565,104.635,104.56,104.63,30800000.0
2008-05-15 14:55:00,104.63,104.645,104.595,104.635,57000000.0
2008-05-15 14:56:00,104.635,104.685,104.635,104.685,32800000.0
2008-05-15 14:57:00,104.68,104.735,104.68,104.725,45500000.0
2008-05-15 14:58:00,104.73,104.765,104.73,104.735,25900000.0
2008-05-15 14:59:00,104.735,104.75,104.705,104.745,22700000.0
2008-05-15 15:00:00,104.75,104.8,104.655,104.715,67800000.0
2008-05-15 15:01:00,104.715,104.715,104.645,104.695,52300000.0
2008-05-15 15:02:00,104.695,104.715,104.66,104.685,48900000.0
2008-05-15 15:03:00,104.68,104.685,104.66,104.66,27500000.0
2008-05-15 15:04:00,104.665,104.735,104.66,104.725,62000000.0
2008-05-15 15:05:00,104.725,104.755,104.705,104.755,72600000.0
2008-05-15 15:06:00,104.755,104.765,104.735,104.755,64500000.0
2008-05-15 15:07:00,104.76,104.8,104.72,104.8,52700000.0
2008-05-15 15:08:00,104.8,104.835,104.785,104.8,41700000.0
2008-05-15 15:09:00,104.795,104.795,104.735,104.755,48000000.0
2008-05-15 15:10:00,104.755,104.775,104.745,104.775,44200000.0
2008-05-15 15:11:00,104.775,104.81,104.775,104.795,29800000.0
2008-05-15 15:12:00,104.8,104.88,104.8,104.865,46400000.0
2008-05-15 15:13:00,104.865,104.875,104.8,104.81,77100000.0
2008-05-15 15:14:00,104.815,104.815,104.715,104.725,43200000.0
2008-05-15 15:15:00,104.725,104.725,104.64,104.655,144800000.0
2008-05-15 15:16:00,104.655,104.665,104.54,104.545,165500000.0
2008-05-15 15:17:00,104.55,104.595,104.535,104.575,69700000.0
2008-05-15 15:18:00,104.575,104.67,104.575,104.585,87700000.0
2008-05-15 15:19:00,104.585,104.66,104.56,104.655,86100000.0
2008-05-15 15:20:00,104.655,104.67,104.58,104.58,114200000.0
2008-05-15 15:21:00,104.58,104.64,104.57,104.63,42200000.0
2008-05-15 15:22:00,104.635,104.64,104.595,104.61,39500000.0
2008-05-15 15:23:00,104.61,104.675,104.605,104.675,50100000.0
2008-05-15 15:24:00,104.675,104.685,104.625,104.635,36000000.0
2008-05-15 15:25:00,104.635,104.645,104.605,104.605,51500000.0
2008-05-15 15:26:00,104.61,104.655,104.595,104.645,65600000.0
2008-05-15 15:27:00,104.645,104.68,104.645,104.67,34800000.0
2008-05-15 15:28:00,104.665,104.665,104.645,104.645,20400000.0
2008-05-15 15:29:00,104.645,104.655,104.605,104.605,30300000.0
2008-05-15 15:30:00,104.605,104.615,104.555,104.575,53700000.0
2008-05-15 15:31:00,104.57,104.57,104.495,104.505,47000000.0
2008-05-15 15:32:00,104.505,104.505,104.455,104.485,49900000.0
2008-05-15 15:33:00,104.485,104.515,104.475,104.495,40300000.0
2008-05-15 15:34:00,104.495,104.495,104.425,104.43,113900000.0
2008-05-15 15:35:00,104.44,104.545,104.41,104.53,129800000.0
2008-05-15 15:36:00,104.53,104.595,104.51,104.59,74800000.0
2008-05-15 15:37:00,104.595,104.645,104.595,104.635,77200000.0
2008-05-15 15:38:00,104.64,104.645,104.58,104.58,28700000.0
2008-05-15 15:39:00,104.58,104.58,104.52,104.555,43000000.0
2008-05-15 15:40:00,104.56,104.61,104.555,104.61,68400000.0
2008-05-15 15:41:00,104.61,104.61,104.545,104.555,90700000.0
2008-05-15 15:42:00,104.555,104.59,104.53,104.585,59700000.0
2008-05-15 15:43:00,104.585,104.605,104.56,104.56,84200000.0
2008-05-15 15:44:00,104.555,104.59,104.555,104.575,61300000.0
2008-05-15 15:45:00,104.57,104.59,104.545,104.55,91300000.0
2008-05-15 15:46:00,104.545,104.555,104.465,104.485,63400000.0
2008-05-15 15:47:00,104.485,104.54,104.475,104.51,67000000.0
2008-05-15 15:48:00,104.51,104.545,104.505,104.535,52500000.0
2008-05-15 15:49:00,104.54,104.575,104.54,104.56,66500000.0
2008-05-15 15:50:00,104.56,104.58,104.54,104.54,51500000.0
2008-05-15 15:51:00,104.545,104.58,104.525,104.565,53800000.0
2008-05-15 15:52:00,104.565,104.565,104.52,104.56,36100000.0
2008-05-15 15:53:00,104.56,104.595,104.545,104.595,45100000.0
2008-05-15 15:54:00,104.595,104.6,104.55,104.55,47700000.0
2008-05-15 15:55:00,104.545,104.545,104.53,104.53,24500000.0
2008-05-15 15:56:00,104.525,104.55,104.51,104.53,74600000.0
2008-05-15 15:57:00,104.53,104.555,104.52,104.52,85800000.0
2008-05-15 15:58:00,104.52,104.545,104.495,104.51,73300000.0
2008-05-15 15:59:00,104.5,104.58,104.5,104.555,67700000.0
2008-05-15 16:00:00,104.55,104.66,104.52,104.655,256800000.0
2008-05-15 16:01:00,104.66,104.67,104.615,104.62,45000000.0
2008-05-15 16:02:00,104.615,104.635,104.55,104.595,67000000.0
2008-05-15 16:03:00,104.595,104.665,104.585,104.665,88400000.0
2008-05-15 16:04:00,104.665,104.68,104.63,104.645,69000000.0
2008-05-15 16:05:00,104.645,104.71,104.635,104.68,37600000.0
2008-05-15 16:06:00,104.675,104.675,104.635,104.66,28400000.0
2008-05-15 16:07:00,104.655,104.685,104.64,104.645,45300000.0
2008-05-15 16:08:00,104.65,104.65,104.6,104.63,42600000.0
2008-05-15 16:09:00,104.625,104.66,104.605,104.66,57000000.0
2008-05-15 16:10:00,104.66,104.675,104.615,104.65,59900000.0
2008-05-15 16:11:00,104.655,104.655,104.59,104.605,42800000.0
2008-05-15 16:12:00,104.605,104.61,104.56,104.56,70000000.0
2008-05-15 16:13:00,104.555,104.555,104.5,104.535,78200000.0
2008-05-15 16:14:00,104.535,104.545,104.52,104.525,82100000.0
2008-05-15 16:15:00,104.525,104.555,104.525,104.555,37800000.0
2008-05-15 16:16:00,104.555,104.585,104.515,104.535,79300000.0
2008-05-15 16:17:00,104.535,104.595,104.52,104.585,105100000.0
2008-05-15 16:18:00,104.59,104.665,104.585,104.635,80300000.0
2008-05-15 16:19:00,104.635,104.635,104.61,104.63,48000000.0
2008-05-15 16:20:00,104.635,104.675,104.635,104.665,63300000.0
2008-05-15 16:21:00,104.655,104.68,104.655,104.675,57700000.0
2008-05-15 16:22:00,104.675,104.695,104.655,104.68,76400000.0
2008-05-15 16:23:00,104.68,104.69,104.595,104.62,60600000.0
2008-05-15 16:24:00,104.625,104.665,104.615,104.625,58100000.0
2008-05-15 16:25:00,104.63,104.665,104.625,104.625,54300000.0
2008-05-15 16:26:00,104.62,104.635,104.595,104.625,41600000.0
2008-05-15 16:27:00,104.625,104.625,104.61,104.615,29100000.0
2008-05-15 16:28:00,104.615,104.65,104.59,104.65,48500000.0
2008-05-15 16:29:00,104.65,104.73,104.635,104.725,49800000.0
2008-05-15 16:30:00,104.73,104.79,104.72,104.735,55600000.0
2008-05-15 16:31:00,104.735,104.775,104.725,104.765,32000000.0
2008-05-15 16:32:00,104.765,104.77,104.705,104.705,36800000.0
2008-05-15 16:33:00,104.715,104.75,104.705,104.72,33300000.0
2008-05-15 16:34:00,104.72,104.755,104.715,104.72,40300000.0
2008-05-15 16:35:00,104.725,104.725,104.7,104.725,11400000.0
2008-05-15 16:36:00,104.72,104.735,104.705,104.705,41100000.0
2008-05-15 16:37:00,104.71,104.71,104.68,104.7,39000000.0
2008-05-15 16:38:00,104.695,104.735,104.695,104.735,41800000.0
2008-05-15 16:39:00,104.735,104.735,104.7,104.715,51500000.0
2008-05-15 16:40:00,104.71,104.725,104.695,104.72,25900000.0
2008-05-15 16:41:00,104.715,104.76,104.705,104.74,56000000.0
2008-05-15 16:42:00,104.745,104.77,104.72,104.735,42900000.0
2008-05-15 16:43:00,104.73,104.74,104.705,104.74,31100000.0
2008-05-15 16:44:00,104.735,104.745,104.72,104.725,23800000.0
2008-05-15 16:45:00,104.72,104.73,104.715,104.73,35400000.0
2008-05-15 16:46:00,104.725,104.75,104.72,104.735,68600000.0
2008-05-15 16:47:00,104.735,104.74,104.685,104.695,56100000.0
2008-05-15 16:48:00,104.695,104.76,104.695,104.735,80100000.0
2008-05-15 16:49:00,104.735,104.75,104.725,104.745,19400000.0
2008-05-15 16:50:00,104.74,104.755,104.7,104.705,48700000.0
2008-05-15 16:51:00,104.705,104.71,104.68,104.685,30200000.0
2008-05-15 16:52:00,104.685,104.735,104.68,104.725,22400000.0
2008-05-15 16:53:00,104.725,104.735,104.715,104.72,34100000.0
2008-05-15 16:54:00,104.725,104.745,104.715,104.725,19800000.0
2008-05-15 16:55:00,104.725,104.725,104.67,104.685,47000000.0
2008-05-15 16:56:00,104.685,104.695,104.65,104.67,34000000.0
2008-05-15 16:57:00,104.665,104.675,104.635,104.66,60700000.0
2008-05-15 16:58:00,104.655,104.675,104.645,104.66,43200000.0
2008-05-15 16:59:00,104.665,104.73,104.645,104.71,70500000.0
2008-05-15 17:00:00,104.71,104.735,104.68,104.735,53200000.0
2008-05-15 17:01:00,104.735,104.735,104.705,104.715,20500000.0
2008-05-15 17:02:00,104.715,104.75,104.715,104.735,37100000.0
2008-05-15 17:03:00,104.735,104.76,104.725,104.735,64000000.0
2008-05-15 17:04:00,104.73,104.755,104.725,104.735,41900000.0
2008-05-15 17:05:00,104.735,104.755,104.73,104.735,36800000.0
2008-05-15 17:06:00,104.735,104.735,104.725,104.73,19500000.0
2008-05-15 17:07:00,104.735,104.755,104.705,104.725,65600000.0
2008-05-15 17:08:00,104.715,104.735,104.69,104.695,51000000.0
2008-05-15 17:09:00,104.695,104.71,104.68,104.695,49800000.0
2008-05-15 17:10:00,104.695,104.695,104.66,104.67,27700000.0
2008-05-15 17:11:00,104.67,104.7,104.655,104.68,42500000.0
2008-05-15 17:12:00,104.68,104.71,104.665,104.675,73300000.0
2008-05-15 17:13:00,104.68,104.725,104.68,104.7,35200000.0
2008-05-15 17:14:00,104.7,104.71,104.685,104.705,49800000.0
2008-05-15 17:15:00,104.7,104.725,104.695,104.695,26900000.0
2008-05-15 17:16:00,104.69,104.71,104.675,104.685,53800000.0
2008-05-15 17:17:00,104.685,104.7,104.665,104.7,34800000.0
2008-05-15 17:18:00,104.7,104.7,104.645,104.665,79900000.0
2008-05-15 17:19:00,104.67,104.675,104.645,104.66,51800000.0
2008-05-15 17:20:00,104.655,104.695,104.65,104.685,47700000.0
2008-05-15 17:21:00,104.68,104.705,104.675,104.695,44800000.0
2008-05-15 17:22:00,104.695,104.695,104.65,104.655,38700000.0
2008-05-15 17:23:00,104.655,104.675,104.615,104.665,69600000.0
2008-05-15 17:24:00,104.67,104.695,104.67,104.695,49000000.0
2008-05-15 17:25:00,104.695,104.695,104.64,104.645,65000000.0
2008-05-15 17:26:00,104.645,104.685,104.645,104.655,42600000.0
2008-05-15 17:27:00,104.645,104.665,104.635,104.64,31700000.0
2008-05-15 17:28:00,104.635,104.65,104.59,104.615,100800000.0
2008-05-15 17:29:00,104.615,104.63,104.595,104.615,62300000.0
2008-05-15 17:30:00,104.615,104.66,104.61,104.655,83500000.0
2008-05-15 17:31:00,104.66,104.66,104.645,104.645,15900000.0
2008-05-15 17:32:00,104.645,104.645,104.63,104.64,27200000.0
2008-05-15 17:33:00,104.645,104.645,104.595,104.605,47600000.0
2008-05-15 17:34:00,104.6,104.6,104.555,104.58,58300000.0
2008-05-15 17:35:00,104.58,104.61,104.575,104.605,47700000.0
2008-05-15 17:36:00,104.605,104.615,104.595,104.61,51300000.0
2008-05-15 17:37:00,104.615,104.615,104.585,104.595,44400000.0
2008-05-15 17:38:00,104.595,104.635,104.575,104.635,68700000.0
2008-05-15 17:39:00,104.635,104.635,104.555,104.575,36400000.0
2008-05-15 17:40:00,104.575,104.585,104.555,104.565,24400000.0
2008-05-15 17:41:00,104.56,104.64,104.535,104.555,91100000.0
2008-05-15 17:42:00,104.555,104.585,104.545,104.585,49100000.0
2008-05-15 17:43:00,104.585,104.59,104.565,104.575,54200000.0
2008-05-15 17:44:00,104.57,104.57,104.535,104.545,31000000.0
2008-05-15 17:45:00,104.545,104.545,104.495,104.52,52600000.0
2008-05-15 17:46:00,104.52,104.565,104.52,104.535,60500000.0
2008-05-15 17:47:00,104.535,104.575,104.52,104.555,61800000.0
2008-05-15 17:48:00,104.56,104.585,104.555,104.57,25100000.0
2008-05-15 17:49:00,104.575,104.575,104.5,104.5,62600000.0
2008-05-15 17:50:00,104.5,104.5,104.445,104.465,103200000.0
2008-05-15 17:51:00,104.47,104.54,104.455,104.535,84200000.0
2008-05-15 17:52:00,104.54,104.57,104.525,104.565,58900000.0
2008-05-15 17:53:00,104.56,104.59,104.545,104.545,37100000.0
2008-05-15 17:54:00,104.55,104.585,104.535,104.555,48400000.0
2008-05-15 17:55:00,104.55,104.625,104.55,104.6,54200000.0
2008-05-15 17:56:00,104.595,104.61,104.58,104.595,40500000.0
2008-05-15 17:57:00,104.59,104.61,104.565,104.585,37100000.0
2008-05-15 17:58:00,104.585,104.595,104.555,104.575,27600000.0
2008-05-15 17:59:00,104.58,104.63,104.58,104.63,54400000.0
2008-05-15 18:00:00,104.635,104.66,104.63,104.645,60600000.0
2008-05-15 18:01:00,104.65,104.68,104.64,104.675,38800000.0
2008-05-15 18:02:00,104.68,104.7,104.67,104.7,38100000.0
2008-05-15 18:03:00,104.7,104.7,104.675,104.685,18100000.0
2008-05-15 18:04:00,104.68,104.72,104.67,104.69,36000000.0
2008-05-15 18:05:00,104.685,104.69,104.625,104.64,27400000.0
2008-05-15 18:06:00,104.645,104.655,104.61,104.65,30200000.0
2008-05-15 18:07:00,104.645,104.67,104.64,104.645,21200000.0
2008-05-15 18:08:00,104.645,104.665,104.635,104.665,18400000.0
2008-05-15 18:09:00,104.665,104.68,104.595,104.61,37100000.0
2008-05-15 18:10:00,104.605,104.61,104.565,104.59,25800000.0
2008-05-15 18:11:00,104.585,104.61,104.565,104.61,27700000.0
2008-05-15 18:12:00,104.61,104.65,104.59,104.635,50100000.0
2008-05-15 18:13:00,104.65,104.685,104.635,104.665,48500000.0
2008-05-15 18:14:00,104.665,104.665,104.635,104.655,22600000.0
2008-05-15 18:15:00,104.65,104.66,104.615,104.63,29600000.0
2008-05-15 18:16:00,104.635,104.67,104.63,104.66,40400000.0
2008-05-15 18:17:00,104.665,104.665,104.625,104.625,35400000.0
2008-05-15 18:18:00,104.62,104.625,104.59,104.605,31500000.0
2008-05-15 18:19:00,104.6,104.605,104.57,104.575,25400000.0
2008-05-15 18:20:00,104.565,104.64,104.56,104.63,65900000.0
2008-05-15 18:21:00,104.63,104.63,104.585,104.62,68100000.0
2008-05-15 18:22:00,104.63,104.66,104.615,104.62,46700000.0
2008-05-15 18:23:00,104.615,104.645,104.61,104.63,37100000.0
2008-05-15 18:24:00,104.635,104.635,104.6,104.62,40000000.0
2008-05-15 18:25:00,104.62,104.635,104.61,104.63,23400000.0
2008-05-15 18:26:00,104.63,104.67,104.63,104.65,36400000.0
2008-05-15 18:27:00,104.65,104.69,104.65,104.68,43100000.0
2008-05-15 18:28:00,104.685,104.69,104.67,104.685,23900000.0
2008-05-15 18:29:00,104.68,104.7,104.66,104.7,74300000.0
2008-05-15 18:30:00,104.7,104.705,104.655,104.66,67600000.0
2008-05-15 18:31:00,104.65,104.7,104.64,104.695,53100000.0
2008-05-15 18:32:00,104.7,104.725,104.7,104.715,18600000.0
2008-05-15 18:33:00,104.71,104.715,104.615,104.63,48500000.0
2008-05-15 18:34:00,104.625,104.645,104.59,104.63,40700000.0
2008-05-15 18:35:00,104.63,104.655,104.595,104.605,40400000.0
2008-05-15 18:36:00,104.615,104.615,104.585,104.61,43800000.0
2008-05-15 18:37:00,104.615,104.63,104.595,104.6,52500000.0
2008-05-15 18:38:00,104.59,104.67,104.53,104.61,89400000.0
2008-05-15 18:39:00,104.615,104.7,104.615,104.65,64200000.0
2008-05-15 18:40:00,104.635,104.68,104.615,104.67,61000000.0
2008-05-15 18:41:00,104.675,104.675,104.545,104.57,74100000.0
2008-05-15 18:42:00,104.57,104.6,104.53,104.57,43900000.0
2008-05-15 18:43:00,104.57,104.57,104.5,104.51,45100000.0
2008-05-15 18:44:00,104.52,104.575,104.5,104.565,43100000.0
2008-05-15 18:45:00,104.565,104.66,104.565,104.635,38000000.0
2008-05-15 18:46:00,104.64,104.655,104.61,104.64,33500000.0
2008-05-15 18:47:00,104.645,104.65,104.55,104.55,40500000.0
2008-05-15 18:48:00,104.555,104.59,104.545,104.56,46500000.0
2008-05-15 18:49:00,104.565,104.575,104.56,104.56,14000000.0
2008-05-15 18:50:00,104.56,104.575,104.56,104.57,13000000.0
2008-05-15 18:51:00,104.57,104.57,104.55,104.565,30700000.0
2008-05-15 18:52:00,104.56,104.64,104.56,104.59,32800000.0
2008-05-15 18:53:00,104.59,104.63,104.565,104.63,33000000.0
2008-05-15 18:54:00,104.62,104.65,104.62,104.645,24800000.0
2008-05-15 18:55:00,104.645,104.65,104.625,104.625,19000000.0
2008-05-15 18:56:00,104.625,104.63,104.595,104.61,35300000.0
2008-05-15 18:57:00,104.61,104.61,104.585,104.61,20600000.0
2008-05-15 18:58:00,104.61,104.635,104.61,104.625,11800000.0
2008-05-15 18:59:00,104.63,104.69,104.63,104.68,34000000.0
2008-05-15 19:00:00,104.68,104.7,104.6,104.675,64400000.0
2008-05-15 19:01:00,104.68,104.68,104.605,104.62,22900000.0
2008-05-15 19:02:00,104.625,104.67,104.615,104.67,49700000.0
2008-05-15 19:03:00,104.66,104.68,104.64,104.64,39800000.0
2008-05-15 19:04:00,104.64,104.66,104.63,104.63,37100000.0
2008-05-15 19:05:00,104.63,104.69,104.63,104.64,62700000.0
2008-05-15 19:06:00,104.64,104.68,104.61,104.68,80200000.0
2008-05-15 19:07:00,104.68,104.69,104.59,104.625,91500000.0
2008-05-15 19:08:00,104.63,104.68,104.63,104.64,85600000.0
2008-05-15 19:09:00,104.635,104.635,104.58,104.58,25000000.0
2008-05-15 19:10:00,104.58,104.62,104.58,104.62,19800000.0
2008-05-15 19:11:00,104.62,104.655,104.62,104.655,26300000.0
2008-05-15 19:12:00,104.65,104.67,104.62,104.655,33200000.0
2008-05-15 19:13:00,104.655,104.695,104.64,104.67,49100000.0
2008-05-15 19:14:00,104.675,104.69,104.65,104.66,41500000.0
2008-05-15 19:15:00,104.655,104.7,104.64,104.645,50900000.0
2008-05-15 19:16:00,104.645,104.65,104.6,104.61,38900000.0
2008-05-15 19:17:00,104.61,104.61,104.57,104.59,24600000.0
2008-05-15 19:18:00,104.6,104.66,104.6,104.61,42500000.0
2008-05-15 19:19:00,104.61,104.65,104.61,104.61,22200000.0
2008-05-15 19:20:00,104.61,104.61,104.56,104.6,69200000.0
2008-05-15 19:21:00,104.595,104.595,104.575,104.59,36900000.0
2008-05-15 19:22:00,104.59,104.59,104.58,104.58,29100000.0
2008-05-15 19:23:00,104.585,104.625,104.58,104.625,21900000.0
2008-05-15 19:24:00,104.625,104.625,104.605,104.62,27300000.0
2008-05-15 19:25:00,104.62,104.645,104.61,104.625,33500000.0
2008-05-15 19:26:00,104.63,104.685,104.605,104.685,59100000.0
2008-05-15 19:27:00,104.685,104.695,104.65,104.67,40700000.0
2008-05-15 19:28:00,104.675,104.675,104.655,104.66,9800000.0
2008-05-15 19:29:00,104.665,104.68,104.65,104.67,45000000.0
2008-05-15 19:30:00,104.67,104.705,104.66,104.705,54700000.0
2008-05-15 19:31:00,104.71,104.71,104.69,104.7,10400000.0
2008-05-15 19:32:00,104.705,104.71,104.69,104.71,10000000.0
2008-05-15 19:33:00,104.71,104.73,104.7,104.725,22600000.0
2008-05-15 19:34:00,104.725,104.74,104.71,104.72,19200000.0
2008-05-15 19:35:00,104.72,104.72,104.72,104.72,5000000.0
2008-05-15 19:36:00,104.72,104.725,104.69,104.7,22800000.0
2008-05-15 19:37:00,104.705,104.71,104.66,104.66,29000000.0
2008-05-15 19:38:00,104.67,104.715,104.64,104.7,39800000.0
2008-05-15 19:39:00,104.7,104.705,104.645,104.65,36000000.0
2008-05-15 19:40:00,104.65,104.665,104.645,104.665,21400000.0
2008-05-15 19:41:00,104.67,104.695,104.66,104.66,15000000.0
2008-05-15 19:42:00,104.66,104.66,104.64,104.65,19800000.0
2008-05-15 19:43:00,104.65,104.66,104.635,104.65,20800000.0
2008-05-15 19:44:00,104.64,104.695,104.63,104.68,33200000.0
2008-05-15 19:45:00,104.69,104.72,104.69,104.72,11600000.0
2008-05-15 19:46:00,104.72,104.73,104.7,104.715,22200000.0
2008-05-15 19:47:00,104.71,104.73,104.7,104.725,22000000.0
2008-05-15 19:48:00,104.72,104.725,104.71,104.71,7000000.0
2008-05-15 19:49:00,104.71,104.71,104.705,104.71,7800000.0
2008-05-15 19:50:00,104.705,104.71,104.665,104.67,21800000.0
2008-05-15 19:51:00,104.66,104.7,104.625,104.7,33400000.0
2008-05-15 19:52:00,104.705,104.725,104.7,104.715,19000000.0
2008-05-15 19:53:00,104.715,104.72,104.64,104.66,34000000.0
2008-05-15 19:54:00,104.665,104.665,104.635,104.635,27800000.0
2008-05-15 19:55:00,104.64,104.69,104.62,104.65,60100000.0
2008-05-15 19:56:00,104.645,104.69,104.64,104.69,29600000.0
2008-05-15 19:57:00,104.69,104.7,104.665,104.685,26800000.0
2008-05-15 19:58:00,104.68,104.745,104.68,104.73,30900000.0
2008-05-15 19:59:00,104.73,104.795,104.72,104.79,35300000.0
2008-05-15 20:00:00,104.79,104.795,104.74,104.74,29900000.0
2008-05-15 20:01:00,104.74,104.745,104.715,104.73,12600000.0
2008-05-15 20:02:00,104.73,104.73,104.69,104.7,9000000.0
2008-05-15 20:03:00,104.7,104.71,104.68,104.71,9600000.0
2008-05-15 20:04:00,104.71,104.76,104.71,104.75,36800000.0
2008-05-15 20:05:00,104.75,104.76,104.75,104.75,15300000.0
2008-05-15 20:06:00,104.75,104.77,104.735,104.77,38300000.0
2008-05-15 20:07:00,104.78,104.78,104.74,104.74,39200000.0
2008-05-15 20:08:00,104.74,104.775,104.735,104.755,17100000.0
2008-05-15 20:09:00,104.75,104.75,104.73,104.74,39200000.0
2008-05-15 20:10:00,104.74,104.76,104.73,104.76,56700000.0
2008-05-15 20:11:00,104.755,104.755,104.75,104.755,7200000.0
2008-05-15 20:12:00,104.76,104.76,104.73,104.75,33000000.0
2008-05-15 20:13:00,104.745,104.76,104.74,104.755,49400000.0
2008-05-15 20:14:00,104.76,104.765,104.75,104.76,12400000.0
2008-05-15 20:15:00,104.76,104.76,104.74,104.74,21500000.0
2008-05-15 20:16:00,104.74,104.75,104.735,104.74,46500000.0
2008-05-15 20:17:00,104.735,104.755,104.72,104.75,25700000.0
2008-05-15 20:18:00,104.755,104.775,104.745,104.745,45600000.0
2008-05-15 20:19:00,104.745,104.755,104.745,104.75,11600000.0
2008-05-15 20:20:00,104.75,104.77,104.75,104.77,14500000.0
2008-05-15 20:21:00,104.76,104.77,104.75,104.755,21500000.0
2008-05-15 20:22:00,104.75,104.765,104.745,104.765,31600000.0
2008-05-15 20:23:00,104.765,104.765,104.71,104.71,18200000.0
2008-05-15 20:24:00,104.715,104.745,104.715,104.74,17300000.0
2008-05-15 20:25:00,104.74,104.74,104.725,104.725,7600000.0
2008-05-15 20:26:00,104.725,104.725,104.695,104.725,33800000.0
2008-05-15 20:27:00,104.735,104.74,104.69,104.72,34400000.0
2008-05-15 20:28:00,104.72,104.74,104.675,104.71,46800000.0
2008-05-15 20:29:00,104.71,104.74,104.7,104.705,29100000.0
2008-05-15 20:30:00,104.7,104.735,104.69,104.69,38800000.0
2008-05-15 20:31:00,104.69,104.69,104.65,104.665,32200000.0
2008-05-15 20:32:00,104.665,104.67,104.66,104.67,7400000.0
2008-05-15 20:33:00,104.67,104.67,104.67,104.67,4900000.0
2008-05-15 20:34:00,104.67,104.71,104.67,104.7,17200000.0
2008-05-15 20:35:00,104.7,104.7,104.67,104.695,26100000.0
2008-05-15 20:36:00,104.695,104.73,104.695,104.73,35000000.0
2008-05-15 20:37:00,104.73,104.74,104.71,104.72,50900000.0
2008-05-15 20:38:00,104.725,104.73,104.71,104.71,13600000.0
2008-05-15 20:39:00,104.71,104.74,104.71,104.74,21400000.0
2008-05-15 20:40:00,104.74,104.775,104.735,104.75,34000000.0
2008-05-15 20:41:00,104.76,104.77,104.73,104.73,17200000.0
2008-05-15 20:42:00,104.73,104.75,104.72,104.72,8300000.0
2008-05-15 20:43:00,104.72,104.72,104.69,104.69,6100000.0
2008-05-15 20:44:00,104.7,104.7,104.68,104.69,6800000.0
2008-05-15 20:45:00,104.69,104.71,104.68,104.71,13800000.0
2008-05-15 20:46:00,104.695,104.7,104.69,104.7,23200000.0
2008-05-15 20:47:00,104.7,104.725,104.7,104.72,14000000.0
2008-05-15 20:48:00,104.715,104.715,104.68,104.695,36200000.0
2008-05-15 20:49:00,104.7,104.705,104.685,104.695,7300000.0
2008-05-15 20:50:00,104.7,104.71,104.7,104.7,9700000.0
2008-05-15 20:51:00,104.7,104.74,104.69,104.74,35000000.0
2008-05-15 20:52:00,104.735,104.75,104.73,104.74,14600000.0
2008-05-15 20:53:00,104.74,104.76,104.74,104.76,9700000.0
2008-05-15 20:54:00,104.76,104.83,104.76,104.815,41600000.0
2008-05-15 20:55:00,104.815,104.815,104.75,104.75,28100000.0
2008-05-15 20:56:00,104.75,104.75,104.725,104.73,34500000.0
2008-05-15 20:57:00,104.73,104.74,104.72,104.72,27700000.0
2008-05-15 20:58:00,104.72,104.72,104.545,104.685,95000000.0
2008-05-15 20:59:00,104.68,104.68,104.63,104.63,55400000.0
2008-05-15 21:00:00,104.62,104.65,104.615,104.65,45700000.0
2008-05-15 21:01:00,104.65,104.665,104.65,104.65,27200000.0
2008-05-15 21:02:00,104.645,104.66,104.62,104.63,38300000.0
2008-05-15 21:03:00,104.635,104.64,104.57,104.6,58300000.0
2008-05-15 21:04:00,104.6,104.605,104.59,104.595,19400000.0
2008-05-15 21:05:00,104.6,104.605,104.565,104.59,43300000.0
2008-05-15 21:06:00,104.595,104.595,104.555,104.555,22000000.0
2008-05-15 21:07:00,104.555,104.56,104.51,104.525,49100000.0
2008-05-15 21:08:00,104.52,104.555,104.485,104.55,25700000.0
2008-05-15 21:09:00,104.55,104.57,104.535,104.55,30600000.0
2008-05-15 21:10:00,104.555,104.565,104.54,104.555,15000000.0
2008-05-15 21:11:00,104.56,104.57,104.55,104.57,19600000.0
2008-05-15 21:12:00,104.58,104.59,104.58,104.585,9000000.0
2008-05-15 21:13:00,104.585,104.6,104.565,104.58,14000000.0
2008-05-15 21:14:00,104.585,104.64,104.58,104.63,31600000.0
2008-05-15 21:15:00,104.63,104.63,104.6,104.615,16400000.0
2008-05-15 21:16:00,104.615,104.645,104.6,104.635,32700000.0
2008-05-15 21:17:00,104.64,104.65,104.61,104.64,24400000.0
2008-05-15 21:18:00,104.64,104.73,104.64,104.68,27300000.0
2008-05-15 21:19:00,104.68,104.69,104.665,104.67,18900000.0
2008-05-15 21:20:00,104.665,104.695,104.65,104.675,39500000.0
2008-05-15 21:21:00,104.675,104.685,104.62,104.625,44800000.0
2008-05-15 21:22:00,104.62,104.63,104.6,104.605,28400000.0
2008-05-15 21:23:00,104.6,104.605,104.6,104.6,6200000.0
2008-05-15 21:24:00,104.605,104.605,104.6,104.605,8600000.0
2008-05-15 21:25:00,104.6,104.6,104.57,104.58,24800000.0
2008-05-15 21:26:00,104.585,104.595,104.57,104.57,17800000.0
2008-05-15 21:27:00,104.57,104.595,104.57,104.58,23300000.0
2008-05-15 21:28:00,104.58,104.585,104.57,104.57,30300000.0
2008-05-15 21:29:00,104.57,104.61,104.57,104.6,59000000.0
2008-05-15 21:30:00,104.59,104.595,104.585,104.585,7000000.0
2008-05-15 21:31:00,104.585,104.585,104.535,104.54,15200000.0
2008-05-15 21:32:00,104.54,104.54,104.5,104.515,17000000.0
2008-05-15 21:33:00,104.515,104.52,104.51,104.51,7000000.0
2008-05-15 21:34:00,104.51,104.535,104.51,104.525,25200000.0
2008-05-15 21:35:00,104.52,104.55,104.51,104.54,19300000.0
2008-05-15 21:36:00,104.545,104.545,104.53,104.535,23000000.0
2008-05-15 21:37:00,104.535,104.56,104.535,104.56,45800000.0
2008-05-15 21:38:00,104.56,104.56,104.545,104.55,33300000.0
2008-05-15 21:39:00,104.545,104.565,104.545,104.56,42000000.0
2008-05-15 21:40:00,104.565,104.585,104.565,104.58,33800000.0
2008-05-15 21:41:00,104.58,104.615,104.58,104.615,25500000.0
2008-05-15 21:42:00,104.615,104.63,104.6,104.605,37100000.0
2008-05-15 21:43:00,104.6,104.61,104.595,104.6,14400000.0
2008-05-15 21:44:00,104.59,104.61,104.57,104.595,35600000.0
2008-05-15 21:45:00,104.6,104.615,104.585,104.595,24600000.0
2008-05-15 21:46:00,104.595,104.61,104.585,104.6,12400000.0
2008-05-15 21:47:00,104.6,104.6,104.59,104.59,8400000.0
2008-05-15 21:48:00,104.59,104.595,104.58,104.58,6400000.0
2008-05-15 21:49:00,104.585,104.595,104.56,104.565,25400000.0
2008-05-15 21:50:00,104.56,104.595,104.555,104.59,32400000.0
2008-05-15 21:51:00,104.59,104.59,104.58,104.58,10200000.0
2008-05-15 21:52:00,104.58,104.58,104.57,104.57,14600000.0
2008-05-15 21:53:00,104.57,104.58,104.57,104.57,17200000.0
2008-05-15 21:54:00,104.575,104.58,104.565,104.58,16300000.0
2008-05-15 21:55:00,104.575,104.58,104.555,104.555,24400000.0
2008-05-15 21:56:00,104.555,104.565,104.555,104.555,21400000.0
2008-05-15 21:57:00,104.555,104.61,104.555,104.58,38400000.0
2008-05-15 21:58:00,104.58,104.585,104.57,104.57,12800000.0
2008-05-15 21:59:00,104.575,104.575,104.555,104.57,32000000.0
2008-05-15 22:00:00,104.565,104.6,104.56,104.58,31200000.0
2008-05-15 22:01:00,104.585,104.6,104.58,104.58,7400000.0
2008-05-15 22:02:00,104.58,104.59,104.575,104.585,7400000.0
2008-05-15 22:03:00,104.6,104.6,104.565,104.58,23000000.0
2008-05-15 22:04:00,104.585,104.63,104.58,104.62,23200000.0
2008-05-15 22:05:00,104.615,104.64,104.595,104.62,33400000.0
2008-05-15 22:06:00,104.62,104.64,104.6,104.61,14800000.0
2008-05-15 22:07:00,104.61,104.63,104.61,104.62,9800000.0
2008-05-15 22:08:00,104.62,104.64,104.6,104.62,21900000.0
2008-05-15 22:09:00,104.63,104.63,104.62,104.62,7600000.0
2008-05-15 22:10:00,104.62,104.65,104.62,104.65,18800000.0
2008-05-15 22:11:00,104.65,104.67,104.65,104.67,7200000.0
2008-05-15 22:12:00,104.67,104.69,104.67,104.69,5600000.0
2008-05-15 22:13:00,104.69,104.69,104.685,104.685,2000000.0
2008-05-15 22:14:00,104.68,104.695,104.68,104.69,15400000.0
2008-05-15 22:15:00,104.69,104.705,104.685,104.69,5000000.0
2008-05-15 22:16:00,104.725,104.725,104.685,104.7,21200000.0
2008-05-15 22:17:00,104.7,104.7,104.69,104.7,9200000.0
2008-05-15 22:18:00,104.705,104.74,104.69,104.69,31700000.0
2008-05-15 22:19:00,104.7,104.73,104.7,104.725,10800000.0
2008-05-15 22:20:00,104.725,104.73,104.71,104.73,3000000.0
2008-05-15 22:21:00,104.725,104.75,104.715,104.74,17400000.0
2008-05-15 22:22:00,104.725,104.73,104.71,104.725,24800000.0
2008-05-15 22:23:00,104.725,104.735,104.72,104.73,7600000.0
2008-05-15 22:24:00,104.735,104.735,104.73,104.735,2800000.0
2008-05-15 22:25:00,104.725,104.725,104.72,104.72,2800000.0
2008-05-15 22:26:00,104.72,104.725,104.71,104.71,6800000.0
2008-05-15 22:27:00,104.71,104.73,104.71,104.73,10800000.0
2008-05-15 22:28:00,104.735,104.74,104.725,104.73,7000000.0
2008-05-15 22:29:00,104.73,104.73,104.73,104.73,5200000.0
2008-05-15 22:30:00,104.73,104.735,104.73,104.73,6800000.0
2008-05-15 22:31:00,104.735,104.78,104.735,104.76,17600000.0
2008-05-15 22:32:00,104.76,104.78,104.76,104.775,18200000.0
2008-05-15 22:33:00,104.77,104.78,104.73,104.755,55900000.0
2008-05-15 22:34:00,104.75,104.765,104.75,104.76,13000000.0
2008-05-15 22:35:00,104.76,104.76,104.76,104.76,5400000.0
2008-05-15 22:36:00,104.76,104.76,104.725,104.75,22300000.0
2008-05-15 22:37:00,104.75,104.75,104.715,104.72,11800000.0
2008-05-15 22:38:00,104.73,104.74,104.71,104.715,21300000.0
2008-05-15 22:39:00,104.71,104.74,104.705,104.74,7200000.0
2008-05-15 22:40:00,104.74,104.765,104.72,104.75,21200000.0
2008-05-15 22:41:00,104.75,104.755,104.75,104.755,4600000.0
2008-05-15 22:42:00,104.75,104.77,104.75,104.765,10600000.0
2008-05-15 22:43:00,104.76,104.78,104.76,104.78,6600000.0
2008-05-15 22:44:00,104.765,104.765,104.74,104.76,14600000.0
2008-05-15 22:45:00,104.755,104.77,104.745,104.745,9400000.0
2008-05-15 22:46:00,104.745,104.775,104.745,104.76,27900000.0
2008-05-15 22:47:00,104.765,104.78,104.76,104.77,12000000.0
2008-05-15 22:48:00,104.765,104.77,104.765,104.765,2400000.0
2008-05-15 22:49:00,104.77,104.77,104.76,104.76,5000000.0
2008-05-15 22:50:00,104.765,104.79,104.745,104.765,20000000.0
2008-05-15 22:51:00,104.77,104.77,104.75,104.76,18000000.0
2008-05-15 22:52:00,104.76,104.76,104.755,104.755,6800000.0
2008-05-15 22:53:00,104.75,104.76,104.75,104.76,27300000.0
2008-05-15 22:54:00,104.76,104.77,104.745,104.75,44100000.0
2008-05-15 22:55:00,104.75,104.77,104.75,104.77,22800000.0
2008-05-15 22:56:00,104.78,104.78,104.78,104.78,12400000.0
2008-05-15 22:57:00,104.77,104.77,104.745,104.745,11400000.0
2008-05-15 22:58:00,104.745,104.75,104.745,104.745,10200000.0
2008-05-15 22:59:00,104.745,104.745,104.745,104.745,2000000.0
2008-05-15 23:00:00,104.745,104.745,104.71,104.73,32000000.0
2008-05-15 23:01:00,104.73,104.74,104.73,104.74,1600000.0
2008-05-15 23:02:00,104.75,104.75,104.75,104.75,1600000.0
2008-05-15 23:03:00,104.72,104.73,104.72,104.73,6400000.0
2008-05-15 23:04:00,104.73,104.73,104.71,104.71,6400000.0
2008-05-15 23:05:00,104.705,104.705,104.69,104.695,1800000.0
2008-05-15 23:06:00,104.68,104.69,104.665,104.67,4000000.0
2008-05-15 23:07:00,104.665,104.68,104.65,104.66,11400000.0
2008-05-15 23:08:00,104.66,104.66,104.59,104.63,57200000.0
2008-05-15 23:09:00,104.63,104.65,104.63,104.65,18500000.0
2008-05-15 23:10:00,104.65,104.65,104.63,104.64,4000000.0
2008-05-15 23:11:00,104.65,104.67,104.64,104.67,3600000.0
2008-05-15 23:12:00,104.67,104.67,104.65,104.67,3600000.0
2008-05-15 23:13:00,104.67,104.67,104.67,104.67,2800000.0
2008-05-15 23:14:00,104.67,104.67,104.66,104.66,1600000.0
2008-05-15 23:15:00,104.66,104.66,104.66,104.66,17200000.0
2008-05-15 23:16:00,104.66,104.67,104.66,104.67,25600000.0
2008-05-15 23:17:00,104.67,104.68,104.67,104.68,18000000.0
2008-05-15 23:18:00,104.68,104.68,104.68,104.68,400000.0
2008-05-15 23:19:00,104.68,104.68,104.68,104.68,1600000.0
2008-05-15 23:20:00,104.68,104.68,104.67,104.67,1600000.0
2008-05-15 23:21:00,104.67,104.67,104.67,104.67,11600000.0
2008-05-15 23:22:00,104.675,104.69,104.675,104.68,3000000.0
2008-05-15 23:23:00,104.68,104.69,104.68,104.69,10800000.0
2008-05-15 23:24:00,104.69,104.73,104.685,104.7,65000000.0
2008-05-15 23:25:00,104.71,104.71,104.71,104.71,15800000.0
2008-05-15 23:26:00,104.71,104.72,104.7,104.7,56500000.0
2008-05-15 23:27:00,104.7,104.72,104.66,104.72,190100000.0
2008-05-15 23:28:00,104.72,104.72,104.66,104.69,147700000.0
2008-05-15 23:29:00,104.7,104.7,104.68,104.68,59000000.0
2008-05-15 23:30:00,104.68,104.685,104.68,104.68,60000000.0
2008-05-15 23:31:00,104.68,104.69,104.67,104.675,43000000.0
2008-05-15 23:32:00,104.67,104.69,104.67,104.69,51200000.0
2008-05-15 23:33:00,104.69,104.69,104.675,104.68,18100000.0
2008-05-15 23:34:00,104.68,104.68,104.68,104.68,9000000.0
2008-05-15 23:35:00,104.68,104.68,104.68,104.68,9600000.0
2008-05-15 23:36:00,104.68,104.68,104.68,104.68,9400000.0
2008-05-15 23:37:00,104.675,104.675,104.665,104.67,51500000.0
2008-05-15 23:38:00,104.67,104.675,104.67,104.675,1600000.0
2008-05-15 23:39:00,104.68,104.68,104.67,104.675,1400000.0
2008-05-15 23:40:00,104.68,104.68,104.675,104.68,12200000.0
2008-05-15 23:41:00,104.685,104.685,104.685,104.685,200000.0
2008-05-15 23:42:00,104.7,104.72,104.7,104.705,6800000.0
2008-05-15 23:43:00,104.705,104.705,104.7,104.7,1800000.0
2008-05-15 23:44:00,104.7,104.72,104.7,104.71,3400000.0
2008-05-15 23:45:00,104.7,104.7,104.69,104.7,2000000.0
2008-05-15 23:46:00,104.7,104.7,104.7,104.7,10000000.0
2008-05-15 23:47:00,104.7,104.7,104.69,104.69,10200000.0
2008-05-15 23:48:00,104.69,104.7,104.69,104.69,14200000.0
2008-05-15 23:49:00,104.69,104.69,104.685,104.685,1200000.0
2008-05-15 23:50:00,104.685,104.69,104.68,104.69,13000000.0
2008-05-15 23:51:00,104.69,104.69,104.64,104.645,3400000.0
2008-05-15 23:53:00,104.645,104.645,104.645,104.645,200000.0
2008-05-15 23:55:00,104.64,104.64,104.64,104.64,200000.0
2008-05-15 23:56:00,104.64,104.64,104.64,104.64,17200000.0
2008-05-15 23:57:00,104.64,104.64,104.635,104.635,1200000.0
2008-05-15 23:58:00,104.63,104.63,104.63,104.63,2400000.0
2008-05-15 23:59:00,104.63,104.63,104.61,104.61,3200000.0
2008-05-16 00:00:00,104.61,104.63,104.61,104.63,12700000.0
2008-05-16 00:01:00,104.63,104.64,104.61,104.64,57000000.0
2008-05-16 00:02:00,104.65,104.67,104.65,104.65,29000000.0
2008-05-16 00:03:00,104.65,104.7,104.65,104.7,49000000.0
2008-05-16 00:04:00,104.69,104.7,104.68,104.68,32000000.0
2008-05-16 00:05:00,104.66,104.66,104.64,104.64,9100000.0
2008-05-16 00:06:00,104.64,104.64,104.64,104.64,400000.0
2008-05-16 00:07:00,104.64,104.66,104.64,104.66,3200000.0
2008-05-16 00:08:00,104.66,104.67,104.66,104.67,2000000.0
2008-05-16 00:09:00,104.66,104.66,104.66,104.66,10700000.0
2008-05-16 00:10:00,104.66,104.66,104.66,104.66,800000.0
2008-05-16 00:11:00,104.66,104.68,104.66,104.68,44300000.0
2008-05-16 00:12:00,104.68,104.69,104.68,104.685,10900000.0
2008-05-16 00:13:00,104.685,104.685,104.685,104.685,1600000.0
2008-05-16 00:14:00,104.685,104.695,104.685,104.695,42700000.0
2008-05-16 00:15:00,104.7,104.7,104.7,104.7,2200000.0
2008-05-16 00:16:00,104.7,104.7,104.695,104.695,1000000.0
2008-05-16 00:17:00,104.695,104.695,104.69,104.69,800000.0
2008-05-16 00:18:00,104.695,104.7,104.695,104.695,1800000.0
2008-05-16 00:20:00,104.7,104.7,104.7,104.7,1000000.0
2008-05-16 00:21:00,104.7,104.7,104.7,104.7,1200000.0
2008-05-16 00:22:00,104.705,104.75,104.705,104.73,17200000.0
2008-05-16 00:23:00,104.735,104.74,104.725,104.735,30400000.0
2008-05-16 00:24:00,104.735,104.76,104.73,104.76,5200000.0
2008-05-16 00:25:00,104.76,104.76,104.745,104.75,64000000.0
2008-05-16 00:26:00,104.76,104.765,104.75,104.76,46400000.0
2008-05-16 00:27:00,104.765,104.765,104.74,104.755,57500000.0
2008-05-16 00:28:00,104.76,104.775,104.76,104.765,11400000.0
2008-05-16 00:29:00,104.77,104.795,104.77,104.79,28100000.0
2008-05-16 00:30:00,104.795,104.8,104.785,104.785,22400000.0
2008-05-16 00:31:00,104.785,104.79,104.78,104.79,37600000.0
2008-05-16 00:32:00,104.78,104.79,104.78,104.78,11600000.0
2008-05-16 00:33:00,104.78,104.78,104.77,104.77,3000000.0
2008-05-16 00:34:00,104.77,104.77,104.75,104.77,10200000.0
2008-05-16 00:35:00,104.77,104.77,104.77,104.77,1600000.0
2008-05-16 00:36:00,104.77,104.77,104.77,104.77,400000.0
2008-05-16 00:37:00,104.76,104.76,104.71,104.715,18600000.0
2008-05-16 00:38:00,104.715,104.72,104.715,104.72,7000000.0
2008-05-16 00:39:00,104.72,104.72,104.71,104.72,1600000.0
2008-05-16 00:41:00,104.71,104.71,104.7,104.7,2600000.0
2008-05-16 00:42:00,104.7,104.7,104.67,104.7,14800000.0
2008-05-16 00:43:00,104.69,104.69,104.645,104.665,21700000.0
2008-05-16 00:44:00,104.665,104.7,104.655,104.69,10200000.0
2008-05-16 00:45:00,104.695,104.725,104.695,104.72,22400000.0
2008-05-16 00:46:00,104.715,104.72,104.715,104.715,1400000.0
2008-05-16 00:47:00,104.72,104.72,104.72,104.72,600000.0
2008-05-16 00:48:00,104.72,104.75,104.71,104.75,16900000.0
2008-05-16 00:49:00,104.75,104.825,104.75,104.81,147900001.0
2008-05-16 00:50:00,104.81,104.895,104.8,104.885,141700000.0
2008-05-16 00:51:00,104.89,104.9,104.81,104.81,67500000.0
2008-05-16 00:52:00,104.81,104.82,104.775,104.8,256900000.0
2008-05-16 00:53:00,104.8,104.8,104.755,104.78,216600000.0
2008-05-16 00:54:00,104.78,104.78,104.77,104.77,17400000.0
2008-05-16 00:55:00,104.77,104.77,104.715,104.73,45900000.0
2008-05-16 00:56:00,104.73,104.74,104.73,104.74,4300000.0
2008-05-16 00:57:00,104.74,104.765,104.74,104.765,3200000.0
2008-05-16 00:58:00,104.77,104.77,104.77,104.77,200000.0
2008-05-16 00:59:00,104.775,104.8,104.775,104.78,166000000.0
2008-05-16 01:00:00,104.78,104.8,104.775,104.8,52600000.0
2008-05-16 01:01:00,104.8,104.8,104.8,104.8,2400000.0
2008-05-16 01:02:00,104.8,104.81,104.775,104.775,40700000.0
2008-05-16 01:03:00,104.8,104.83,104.8,104.805,45799999.0
2008-05-16 01:04:00,104.805,104.805,104.8,104.8,2600000.0
2008-05-16 01:05:00,104.8,104.815,104.76,104.78,99400000.0
2008-05-16 01:06:00,104.775,104.78,104.775,104.78,1200000.0
2008-05-16 01:07:00,104.775,104.775,104.77,104.77,600000.0
2008-05-16 01:08:00,104.77,104.775,104.74,104.74,10400000.0
2008-05-16 01:09:00,104.735,104.74,104.735,104.74,600000.0
2008-05-16 01:10:00,104.745,104.745,104.74,104.74,800000.0
2008-05-16 01:11:00,104.74,104.745,104.735,104.745,2600000.0
2008-05-16 01:12:00,104.745,104.75,104.725,104.725,3800000.0
2008-05-16 01:13:00,104.725,104.73,104.72,104.73,4500000.0
2008-05-16 01:14:00,104.73,104.795,104.73,104.78,33800000.0
2008-05-16 01:15:00,104.775,104.8,104.765,104.8,57000000.0
2008-05-16 01:16:00,104.795,104.8,104.795,104.8,1300000.0
2008-05-16 01:17:00,104.8,104.83,104.775,104.78,40000000.0
2008-05-16 01:18:00,104.78,104.81,104.78,104.805,25900000.0
2008-05-16 01:19:00,104.805,104.81,104.8,104.81,8600000.0
2008-05-16 01:20:00,104.8,104.805,104.8,104.805,4000000.0
2008-05-16 01:22:00,104.805,104.805,104.78,104.8,6000000.0
2008-05-16 01:23:00,104.8,104.8,104.8,104.8,800000.0
2008-05-16 01:24:00,104.79,104.79,104.79,104.79,3600000.0
2008-05-16 01:25:00,104.79,104.79,104.77,104.78,16000000.0
2008-05-16 01:26:00,104.78,104.78,104.75,104.76,78900000.0
2008-05-16 01:27:00,104.76,104.77,104.76,104.77,4600000.0
2008-05-16 01:28:00,104.76,104.76,104.76,104.76,1200000.0
2008-05-16 01:29:00,104.76,104.76,104.74,104.75,33200000.0
2008-05-16 01:30:00,104.75,104.775,104.75,104.775,7400000.0
2008-05-16 01:31:00,104.775,104.78,104.77,104.78,4600000.0
2008-05-16 01:32:00,104.775,104.78,104.775,104.775,1200000.0
2008-05-16 01:33:00,104.775,104.795,104.77,104.79,14200000.0
2008-05-16 01:34:00,104.79,104.81,104.79,104.79,26400000.0
2008-05-16 01:35:00,104.79,104.79,104.77,104.78,38000000.0
2008-05-16 01:36:00,104.79,104.79,104.78,104.78,2600000.0
2008-05-16 01:37:00,104.78,104.815,104.78,104.805,21200000.0
2008-05-16 01:38:00,104.805,104.81,104.79,104.81,13800000.0
2008-05-16 01:39:00,104.81,104.81,104.785,104.795,5400000.0
2008-05-16 01:41:00,104.8,104.8,104.795,104.795,1000000.0
2008-05-16 01:42:00,104.795,104.81,104.795,104.8,2000000.0
2008-05-16 01:43:00,104.795,104.795,104.765,104.765,2000000.0
2008-05-16 01:44:00,104.765,104.78,104.75,104.78,14700000.0
2008-05-16 01:45:00,104.79,104.79,104.745,104.755,52000000.0
2008-05-16 01:46:00,104.755,104.805,104.755,104.805,5800000.0
2008-05-16 01:47:00,104.805,104.82,104.8,104.81,9500000.0
2008-05-16 01:48:00,104.81,104.82,104.8,104.8,22300000.0
2008-05-16 01:49:00,104.8,104.81,104.77,104.77,137400000.0
2008-05-16 01:50:00,104.77,104.84,104.715,104.75,300699999.0
2008-05-16 01:51:00,104.755,104.77,104.745,104.76,11800000.0
2008-05-16 01:52:00,104.765,104.765,104.705,104.705,14600000.0
2008-05-16 01:53:00,104.705,104.715,104.69,104.7,63300000.0
2008-05-16 01:54:00,104.7,104.71,104.69,104.695,48600000.0
2008-05-16 01:55:00,104.685,104.7,104.675,104.7,22300000.0
2008-05-16 01:56:00,104.695,104.695,104.65,104.66,35100000.0
2008-05-16 01:57:00,104.66,104.66,104.62,104.63,74100000.0
2008-05-16 01:58:00,104.635,104.64,104.63,104.64,28900000.0
2008-05-16 01:59:00,104.64,104.655,104.63,104.655,49300000.0
2008-05-16 02:00:00,104.645,104.645,104.625,104.64,25500000.0
2008-05-16 02:01:00,104.64,104.64,104.64,104.64,8700000.0
2008-05-16 02:02:00,104.64,104.65,104.64,104.64,25100000.0
2008-05-16 02:03:00,104.64,104.68,104.64,104.67,112200001.0
2008-05-16 02:04:00,104.67,104.69,104.67,104.685,40700000.0
2008-05-16 02:05:00,104.685,104.695,104.685,104.695,10300000.0
2008-05-16 02:06:00,104.695,104.7,104.695,104.695,13900000.0
2008-05-16 02:07:00,104.69,104.69,104.65,104.65,24600000.0
2008-05-16 02:08:00,104.65,104.66,104.63,104.65,80000000.0
2008-05-16 02:09:00,104.65,104.68,104.65,104.68,10000000.0
2008-05-16 02:10:00,104.68,104.68,104.64,104.64,59800000.0
2008-05-16 02:11:00,104.64,104.64,104.64,104.64,25900000.0
2008-05-16 02:12:00,104.64,104.65,104.63,104.65,44400000.0
2008-05-16 02:13:00,104.65,104.66,104.64,104.64,63900000.0
2008-05-16 02:14:00,104.64,104.64,104.62,104.62,13700000.0
2008-05-16 02:15:00,104.62,104.63,104.61,104.62,36700000.0
2008-05-16 02:16:00,104.62,104.62,104.61,104.61,6600000.0
2008-05-16 02:17:00,104.61,104.61,104.57,104.57,23600000.0
2008-05-16 02:18:00,104.57,104.58,104.56,104.58,29600000.0
2008-05-16 02:19:00,104.58,104.59,104.58,104.59,14800000.0
2008-05-16 02:20:00,104.6,104.6,104.57,104.57,53100000.0
2008-05-16 02:21:00,104.57,104.58,104.555,104.58,170600000.0
2008-05-16 02:22:00,104.58,104.58,104.56,104.56,161200000.0
2008-05-16 02:23:00,104.56,104.57,104.55,104.56,309900000.0
2008-05-16 02:24:00,104.56,104.59,104.55,104.59,164599999.0
2008-05-16 02:25:00,104.59,104.59,104.55,104.575,104100000.0
2008-05-16 02:26:00,104.575,104.58,104.545,104.55,363500000.0
2008-05-16 02:27:00,104.55,104.56,104.545,104.56,181900000.0
2008-05-16 02:28:00,104.56,104.57,104.56,104.57,72900000.0
2008-05-16 02:29:00,104.56,104.57,104.55,104.57,161799999.0
2008-05-16 02:30:00,104.57,104.58,104.57,104.57,127600001.0
2008-05-16 02:31:00,104.57,104.57,104.52,104.52,107200000.0
2008-05-16 02:32:00,104.52,104.52,104.51,104.52,43600000.0
2008-05-16 02:33:00,104.52,104.52,104.48,104.48,113900000.0
2008-05-16 02:34:00,104.485,104.495,104.44,104.455,190799996.0
2008-05-16 02:35:00,104.455,104.47,104.455,104.47,86799998.0
2008-05-16 02:36:00,104.47,104.51,104.465,104.47,62900000.0
2008-05-16 02:37:00,104.47,104.51,104.465,104.465,69800000.0
2008-05-16 02:38:00,104.46,104.51,104.46,104.47,21300000.0
2008-05-16 02:39:00,104.47,104.485,104.47,104.485,51300000.0
2008-05-16 02:40:00,104.485,104.51,104.48,104.51,44600000.0
2008-05-16 02:41:00,104.51,104.51,104.5,104.5,15000000.0
2008-05-16 02:42:00,104.5,104.51,104.485,104.485,105899999.0
2008-05-16 02:43:00,104.485,104.485,104.475,104.475,99200000.0
2008-05-16 02:44:00,104.48,104.51,104.48,104.51,67700000.0
2008-05-16 02:45:00,104.51,104.52,104.51,104.52,47900000.0
2008-05-16 02:46:00,104.52,104.54,104.52,104.54,111300000.0
2008-05-16 02:47:00,104.54,104.56,104.54,104.56,425200000.0
2008-05-16 02:48:00,104.56,104.565,104.55,104.56,163700000.0
2008-05-16 02:49:00,104.56,104.57,104.55,104.565,104500000.0
2008-05-16 02:50:00,104.57,104.575,104.57,104.575,34900000.0
2008-05-16 02:51:00,104.58,104.58,104.58,104.58,3600000.0
2008-05-16 02:52:00,104.57,104.57,104.56,104.57,127900000.0
2008-05-16 02:53:00,104.57,104.66,104.57,104.635,236200000.0
2008-05-16 02:54:00,104.64,104.65,104.635,104.645,18500000.0
2008-05-16 02:55:00,104.635,104.65,104.625,104.64,31500000.0
2008-05-16 02:56:00,104.64,104.65,104.64,104.65,8300000.0
2008-05-16 02:57:00,104.65,104.67,104.64,104.67,29600000.0
2008-05-16 02:58:00,104.67,104.69,104.66,104.67,34100000.0
2008-05-16 02:59:00,104.67,104.67,104.66,104.66,15600000.0
2008-05-16 03:00:00,104.66,104.66,104.65,104.66,5400000.0
2008-05-16 03:01:00,104.66,104.67,104.64,104.64,24800000.0
2008-05-16 03:02:00,104.64,104.66,104.64,104.65,22100000.0
2008-05-16 03:03:00,104.65,104.65,104.65,104.65,1600000.0
2008-05-16 03:04:00,104.63,104.63,104.61,104.61,329499995.0
2008-05-16 03:05:00,104.61,104.62,104.6,104.61,185599997.0
2008-05-16 03:06:00,104.61,104.61,104.57,104.57,92099999.0
2008-05-16 03:07:00,104.57,104.58,104.54,104.55,24200000.0
2008-05-16 03:08:00,104.55,104.55,104.54,104.55,31400000.0
2008-05-16 03:09:00,104.55,104.55,104.53,104.54,30500000.0
2008-05-16 03:10:00,104.54,104.56,104.53,104.54,12800000.0
2008-05-16 03:11:00,104.55,104.55,104.54,104.54,9600000.0
2008-05-16 03:12:00,104.54,104.54,104.53,104.53,8800000.0
2008-05-16 03:13:00,104.53,104.53,104.49,104.5,23100000.0
2008-05-16 03:14:00,104.5,104.53,104.5,104.53,22500000.0
2008-05-16 03:15:00,104.53,104.54,104.52,104.54,12000000.0
2008-05-16 03:16:00,104.54,104.55,104.54,104.55,15400000.0
2008-05-16 03:17:00,104.55,104.55,104.53,104.54,7600000.0
2008-05-16 03:18:00,104.54,104.54,104.54,104.54,7200000.0
2008-05-16 03:19:00,104.54,104.54,104.51,104.52,12500000.0
2008-05-16 03:20:00,104.52,104.53,104.52,104.53,6800000.0
2008-05-16 03:21:00,104.53,104.54,104.53,104.53,8000000.0
2008-05-16 03:22:00,104.53,104.53,104.495,104.495,47700000.0
2008-05-16 03:23:00,104.5,104.52,104.5,104.51,27200000.0
2008-05-16 03:24:00,104.515,104.525,104.515,104.525,11200000.0
2008-05-16 03:25:00,104.53,104.545,104.53,104.535,6400000.0
2008-05-16 03:26:00,104.53,104.56,104.515,104.56,183800000.0
2008-05-16 03:27:00,104.56,104.56,104.56,104.56,65000001.0
2008-05-16 03:28:00,104.56,104.57,104.56,104.57,333599993.0
2008-05-16 03:29:00,104.57,104.57,104.57,104.57,90399999.0
2008-05-16 03:30:00,104.57,104.57,104.53,104.53,152000000.0
2008-05-16 03:31:00,104.53,104.57,104.53,104.57,123300000.0
2008-05-16 03:32:00,104.57,104.57,104.54,104.55,112300000.0
2008-05-16 03:33:00,104.55,104.55,104.54,104.54,49399999.0
2008-05-16 03:34:00,104.54,104.57,104.54,104.57,285700000.0
2008-05-16 03:35:00,104.56,104.58,104.56,104.565,179899999.0
2008-05-16 03:36:00,104.56,104.565,104.55,104.55,25800000.0
2008-05-16 03:37:00,104.55,104.55,104.53,104.53,22700000.0
2008-05-16 03:38:00,104.53,104.53,104.53,104.53,2700000.0
2008-05-16 03:39:00,104.525,104.525,104.525,104.525,2400000.0
2008-05-16 03:40:00,104.525,104.535,104.525,104.535,10400000.0
2008-05-16 03:41:00,104.53,104.545,104.53,104.535,18100000.0
2008-05-16 03:42:00,104.535,104.535,104.525,104.525,19200000.0
2008-05-16 03:43:00,104.53,104.535,104.53,104.535,3200000.0
2008-05-16 03:44:00,104.535,104.55,104.535,104.55,8800000.0
2008-05-16 03:45:00,104.55,104.55,104.54,104.54,4600000.0
2008-05-16 03:46:00,104.54,104.56,104.54,104.545,71900000.0
2008-05-16 03:47:00,104.55,104.55,104.53,104.53,102900000.0
2008-05-16 03:48:00,104.53,104.53,104.52,104.53,106000000.0
2008-05-16 03:49:00,104.53,104.54,104.52,104.54,68899999.0
2008-05-16 03:50:00,104.54,104.54,104.54,104.54,23100000.0
2008-05-16 03:51:00,104.54,104.55,104.54,104.55,28600000.0
2008-05-16 03:52:00,104.55,104.55,104.55,104.55,13600000.0
2008-05-16 03:53:00,104.55,104.565,104.55,104.565,33400000.0
2008-05-16 03:54:00,104.565,104.57,104.56,104.565,13700000.0
2008-05-16 03:55:00,104.57,104.57,104.56,104.56,24300000.0
2008-05-16 03:56:00,104.56,104.585,104.56,104.565,15100000.0
2008-05-16 03:57:00,104.565,104.565,104.555,104.555,22400000.0
2008-05-16 03:58:00,104.555,104.6,104.55,104.58,222099999.0
2008-05-16 03:59:00,104.58,104.59,104.58,104.58,52600000.0
2008-05-16 04:00:00,104.58,104.585,104.57,104.585,104500000.0
2008-05-16 04:01:00,104.585,104.585,104.58,104.58,66300000.0
2008-05-16 04:02:00,104.58,104.59,104.58,104.59,130300000.0
2008-05-16 04:03:00,104.595,104.605,104.59,104.6,110200000.0
2008-05-16 04:04:00,104.6,104.6,104.58,104.58,210300001.0
2008-05-16 04:05:00,104.58,104.6,104.58,104.6,100900000.0
2008-05-16 04:06:00,104.63,104.635,104.6,104.6,16500000.0
2008-05-16 04:07:00,104.615,104.615,104.595,104.605,8000000.0
2008-05-16 04:08:00,104.61,104.61,104.58,104.58,82600000.0
2008-05-16 04:09:00,104.59,104.6,104.58,104.59,125800000.0
2008-05-16 04:10:00,104.59,104.6,104.58,104.59,17000000.0
2008-05-16 04:11:00,104.59,104.615,104.58,104.615,22600000.0
2008-05-16 04:12:00,104.61,104.61,104.58,104.585,284700000.0
2008-05-16 04:13:00,104.58,104.58,104.58,104.58,1600000.0
2008-05-16 04:14:00,104.58,104.58,104.55,104.55,21800000.0
2008-05-16 04:15:00,104.55,104.55,104.51,104.51,128799999.0
2008-05-16 04:16:00,104.51,104.54,104.51,104.53,43000000.0
2008-05-16 04:17:00,104.54,104.54,104.53,104.54,46200000.0
2008-05-16 04:18:00,104.54,104.54,104.53,104.53,51000000.0
2008-05-16 04:19:00,104.53,104.54,104.52,104.53,82000000.0
2008-05-16 04:20:00,104.53,104.53,104.53,104.53,31800000.0
2008-05-16 04:21:00,104.53,104.53,104.53,104.53,29900000.0
2008-05-16 04:22:00,104.53,104.53,104.53,104.53,16200000.0
2008-05-16 04:23:00,104.54,104.54,104.54,104.54,1600000.0
2008-05-16 04:24:00,104.54,104.54,104.525,104.525,12400000.0
2008-05-16 04:25:00,104.525,104.53,104.525,104.53,36300000.0
2008-05-16 04:26:00,104.53,104.53,104.53,104.53,13600000.0
2008-05-16 04:27:00,104.53,104.54,104.53,104.53,12600000.0
2008-05-16 04:28:00,104.53,104.54,104.53,104.54,7400000.0
2008-05-16 04:29:00,104.54,104.54,104.54,104.54,2000000.0
2008-05-16 04:30:00,104.54,104.54,104.54,104.54,800000.0
2008-05-16 04:31:00,104.54,104.54,104.54,104.54,800000.0
2008-05-16 04:32:00,104.54,104.54,104.54,104.54,36800000.0
2008-05-16 04:33:00,104.54,104.58,104.54,104.58,203200000.0
2008-05-16 04:34:00,104.57,104.57,104.53,104.53,77700000.0
2008-05-16 04:35:00,104.53,104.545,104.53,104.54,99700000.0
2008-05-16 04:36:00,104.54,104.54,104.53,104.54,66100000.0
2008-05-16 04:37:00,104.54,104.55,104.525,104.55,270599998.0
2008-05-16 04:38:00,104.55,104.55,104.52,104.53,164500000.0
2008-05-16 04:39:00,104.52,104.52,104.51,104.51,350700000.0
2008-05-16 04:40:00,104.515,104.53,104.515,104.53,71399998.0
2008-05-16 04:41:00,104.53,104.53,104.53,104.53,68999998.0
2008-05-16 04:42:00,104.53,104.53,104.53,104.53,111399997.0
2008-05-16 04:43:00,104.53,104.54,104.53,104.54,9500000.0
2008-05-16 04:44:00,104.54,104.555,104.54,104.555,87700000.0
2008-05-16 04:45:00,104.56,104.62,104.56,104.59,42600000.0
2008-05-16 04:46:00,104.59,104.61,104.585,104.61,4000000.0
2008-05-16 04:47:00,104.61,104.65,104.61,104.62,82300000.0
2008-05-16 04:48:00,104.62,104.62,104.61,104.61,40700000.0
2008-05-16 04:49:00,104.615,104.62,104.61,104.62,4000000.0
2008-05-16 04:50:00,104.61,104.61,104.61,104.61,25800000.0
2008-05-16 04:51:00,104.61,104.61,104.61,104.61,10900000.0
2008-05-16 04:52:00,104.62,104.62,104.62,104.62,400000.0
2008-05-16 04:53:00,104.62,104.62,104.56,104.56,32200000.0
2008-05-16 04:54:00,104.56,104.61,104.55,104.57,47600000.0
2008-05-16 04:55:00,104.58,104.58,104.57,104.57,7600000.0
2008-05-16 04:56:00,104.58,104.58,104.58,104.58,1200000.0
2008-05-16 04:57:00,104.55,104.57,104.55,104.55,7600000.0
2008-05-16 04:58:00,104.55,104.56,104.55,104.56,2800000.0
2008-05-16 04:59:00,104.56,104.56,104.56,104.56,6000000.0
2008-05-16 05:00:00,104.56,104.56,104.55,104.56,4000000.0
2008-05-16 05:01:00,104.56,104.56,104.56,104.56,800000.0
2008-05-16 05:02:00,104.56,104.57,104.55,104.55,41300000.0
2008-05-16 05:03:00,104.55,104.56,104.55,104.56,1600000.0
2008-05-16 05:04:00,104.56,104.56,104.56,104.56,1200000.0
2008-05-16 05:05:00,104.56,104.56,104.56,104.56,800000.0
2008-05-16 05:06:00,104.56,104.56,104.56,104.56,800000.0
2008-05-16 05:07:00,104.56,104.56,104.56,104.56,2400000.0
2008-05-16 05:08:00,104.56,104.56,104.56,104.56,2800000.0
2008-05-16 05:09:00,104.56,104.58,104.56,104.58,9200000.0
2008-05-16 05:10:00,104.56,104.56,104.56,104.56,400000.0
2008-05-16 05:11:00,104.56,104.56,104.56,104.56,800000.0
2008-05-16 05:12:00,104.56,104.56,104.56,104.56,2400000.0
2008-05-16 05:13:00,104.56,104.57,104.56,104.57,7600000.0
2008-05-16 05:14:00,104.57,104.58,104.57,104.58,6800000.0
2008-05-16 05:15:00,104.58,104.58,104.58,104.58,2000000.0
2008-05-16 05:16:00,104.58,104.6,104.58,104.58,6400000.0
2008-05-16 05:17:00,104.58,104.58,104.58,104.58,3200000.0
2008-05-16 05:18:00,104.58,104.58,104.57,104.58,4800000.0
2008-05-16 05:19:00,104.565,104.58,104.53,104.57,71900000.0
2008-05-16 05:20:00,104.58,104.58,104.53,104.53,58500000.0
2008-05-16 05:21:00,104.53,104.54,104.53,104.54,5900000.0
2008-05-16 05:22:00,104.54,104.58,104.54,104.58,4400000.0
2008-05-16 05:23:00,104.58,104.59,104.58,104.59,2000000.0
2008-05-16 05:24:00,104.58,104.59,104.58,104.59,8400000.0
2008-05-16 05:25:00,104.58,104.58,104.58,104.58,2000000.0
2008-05-16 05:26:00,104.56,104.58,104.54,104.58,24300000.0
2008-05-16 05:27:00,104.58,104.58,104.53,104.53,45000000.0
2008-05-16 05:28:00,104.53,104.57,104.53,104.57,9400000.0
2008-05-16 05:30:00,104.57,104.57,104.57,104.57,800000.0
2008-05-16 05:31:00,104.57,104.58,104.57,104.58,2000000.0
2008-05-16 05:32:00,104.58,104.59,104.54,104.55,13200000.0
2008-05-16 05:33:00,104.55,104.55,104.53,104.55,12400000.0
2008-05-16 05:34:00,104.55,104.55,104.55,104.55,400000.0
2008-05-16 05:35:00,104.55,104.55,104.55,104.55,800000.0
2008-05-16 05:36:00,104.56,104.56,104.54,104.54,34000000.0
2008-05-16 05:37:00,104.54,104.54,104.54,104.54,400000.0
2008-05-16 05:38:00,104.54,104.58,104.54,104.54,13400000.0
2008-05-16 05:39:00,104.54,104.54,104.52,104.53,17900000.0
2008-05-16 05:40:00,104.53,104.54,104.53,104.54,3600000.0
2008-05-16 05:41:00,104.54,104.57,104.54,104.55,21300000.0
2008-05-16 05:42:00,104.55,104.55,104.54,104.54,6800000.0
2008-05-16 05:43:00,104.54,104.54,104.54,104.54,8400000.0
2008-05-16 05:44:00,104.55,104.59,104.55,104.59,1600000.0
2008-05-16 05:45:00,104.59,104.59,104.57,104.57,6000000.0
2008-05-16 05:46:00,104.57,104.57,104.57,104.57,7600000.0
2008-05-16 05:47:00,104.56,104.56,104.53,104.535,38399999.0
2008-05-16 05:48:00,104.535,104.56,104.53,104.56,35700000.0
2008-05-16 05:49:00,104.565,104.565,104.555,104.56,4800000.0
2008-05-16 05:51:00,104.56,104.56,104.56,104.56,2400000.0
2008-05-16 05:52:00,104.56,104.56,104.56,104.56,48300000.0
2008-05-16 05:53:00,104.55,104.55,104.55,104.55,1200000.0
2008-05-16 05:54:00,104.55,104.55,104.53,104.54,12300000.0
2008-05-16 05:55:00,104.53,104.54,104.53,104.54,13700000.0
2008-05-16 05:56:00,104.54,104.54,104.53,104.54,1600000.0
2008-05-16 05:57:00,104.54,104.54,104.54,104.54,400000.0
2008-05-16 05:58:00,104.54,104.54,104.51,104.515,242400000.0
2008-05-16 05:59:00,104.52,104.53,104.515,104.525,95200000.0
2008-05-16 06:00:00,104.525,104.53,104.52,104.53,95600000.0
2008-05-16 06:01:00,104.53,104.54,104.52,104.54,64900000.0
2008-05-16 06:02:00,104.535,104.535,104.53,104.53,52899999.0
2008-05-16 06:03:00,104.53,104.54,104.515,104.53,545299997.0
2008-05-16 06:04:00,104.52,104.525,104.515,104.52,250600001.0
2008-05-16 06:05:00,104.52,104.53,104.52,104.53,24500000.0
2008-05-16 06:06:00,104.54,104.55,104.54,104.55,51600000.0
2008-05-16 06:07:00,104.54,104.55,104.53,104.54,28100000.0
2008-05-16 06:08:00,104.54,104.56,104.54,104.55,9900000.0
2008-05-16 06:09:00,104.55,104.55,104.54,104.55,4700000.0
2008-05-16 06:10:00,104.55,104.55,104.54,104.55,9600000.0
2008-05-16 06:11:00,104.55,104.55,104.55,104.55,400000.0
2008-05-16 06:12:00,104.54,104.55,104.54,104.54,3600000.0
2008-05-16 06:13:00,104.54,104.55,104.54,104.55,4000000.0
2008-05-16 06:14:00,104.56,104.57,104.55,104.56,4800000.0
2008-05-16 06:15:00,104.55,104.55,104.54,104.54,1600000.0
2008-05-16 06:16:00,104.55,104.56,104.55,104.56,7600000.0
2008-05-16 06:17:00,104.56,104.57,104.56,104.56,6800000.0
2008-05-16 06:18:00,104.56,104.56,104.55,104.55,4400000.0
2008-05-16 06:19:00,104.54,104.54,104.53,104.53,5200000.0
2008-05-16 06:20:00,104.53,104.55,104.515,104.54,15500000.0
2008-05-16 06:21:00,104.54,104.54,104.51,104.53,22400000.0
2008-05-16 06:22:00,104.53,104.535,104.53,104.53,74300000.0
2008-05-16 06:23:00,104.53,104.535,104.53,104.53,182500000.0
2008-05-16 06:24:00,104.54,104.54,104.54,104.54,37200000.0
2008-05-16 06:25:00,104.53,104.53,104.53,104.53,17400000.0
2008-05-16 06:26:00,104.53,104.53,104.53,104.53,3600000.0
2008-05-16 06:27:00,104.53,104.53,104.51,104.52,29200000.0
2008-05-16 06:28:00,104.52,104.52,104.52,104.52,8400000.0
2008-05-16 06:29:00,104.52,104.52,104.52,104.52,1600000.0
2008-05-16 06:30:00,104.52,104.53,104.52,104.53,11200000.0
2008-05-16 06:31:00,104.54,104.54,104.54,104.54,2400000.0
2008-05-16 06:32:00,104.54,104.55,104.54,104.55,2400000.0
2008-05-16 06:33:00,104.55,104.56,104.55,104.56,18900000.0
2008-05-16 06:34:00,104.56,104.56,104.53,104.54,74600000.0
2008-05-16 06:35:00,104.54,104.56,104.54,104.55,16000000.0
2008-05-16 06:36:00,104.55,104.55,104.51,104.52,35900000.0
2008-05-16 06:37:00,104.52,104.53,104.52,104.52,46100000.0
2008-05-16 06:38:00,104.52,104.53,104.52,104.52,9400000.0
2008-05-16 06:39:00,104.52,104.53,104.52,104.52,33500000.0
2008-05-16 06:40:00,104.52,104.52,104.52,104.52,4200000.0
2008-05-16 06:41:00,104.52,104.55,104.5,104.5,102900000.0
2008-05-16 06:42:00,104.5,104.54,104.5,104.53,24000000.0
2008-05-16 06:43:00,104.53,104.54,104.52,104.52,18900000.0
2008-05-16 06:44:00,104.52,104.53,104.52,104.53,6400000.0
2008-05-16 06:45:00,104.54,104.54,104.54,104.54,6800000.0
2008-05-16 06:46:00,104.53,104.54,104.53,104.54,7200000.0
2008-05-16 06:47:00,104.54,104.54,104.54,104.54,8800000.0
2008-05-16 06:48:00,104.54,104.54,104.54,104.54,1600000.0
2008-05-16 06:49:00,104.54,104.54,104.54,104.54,9200000.0
2008-05-16 06:50:00,104.54,104.54,104.52,104.52,10400000.0
2008-05-16 06:51:00,104.52,104.52,104.52,104.52,2800000.0
2008-05-16 06:52:00,104.52,104.52,104.52,104.52,4400000.0
2008-05-16 06:53:00,104.52,104.52,104.51,104.51,22200000.0
2008-05-16 06:54:00,104.51,104.51,104.5,104.5,193100000.0
2008-05-16 06:55:00,104.5,104.51,104.5,104.51,93800000.0
2008-05-16 06:56:00,104.52,104.52,104.5,104.51,27900000.0
2008-05-16 06:57:00,104.52,104.52,104.5,104.5,5200000.0
2008-05-16 06:58:00,104.5,104.5,104.5,104.5,24000000.0
2008-05-16 06:59:00,104.5,104.5,104.5,104.5,32000000.0
2008-05-16 07:00:00,104.5,104.5,104.5,104.5,37000000.0
2008-05-16 07:01:00,104.5,104.5,104.5,104.5,25600000.0
2008-05-16 07:02:00,104.5,104.5,104.5,104.5,11200000.0
2008-05-16 07:03:00,104.5,104.5,104.5,104.5,4800000.0
2008-05-16 07:04:00,104.5,104.5,104.5,104.5,12800000.0
2008-05-16 07:05:00,104.5,104.5,104.5,104.5,19200000.0
2008-05-16 07:06:00,104.5,104.5,104.5,104.5,28800000.0
2008-05-16 07:07:00,104.5,104.5,104.5,104.5,3200000.0
2008-05-16 07:08:00,104.5,104.51,104.5,104.5,5600000.0
2008-05-16 07:09:00,104.51,104.51,104.51,104.51,1600000.0
2008-05-16 07:10:00,104.51,104.53,104.51,104.52,27400000.0
2008-05-16 07:11:00,104.53,104.53,104.53,104.53,2400000.0
2008-05-16 07:12:00,104.53,104.53,104.52,104.53,16100000.0
2008-05-16 07:13:00,104.53,104.54,104.53,104.54,7300000.0
2008-05-16 07:14:00,104.54,104.54,104.53,104.53,31300000.0
2008-05-16 07:15:00,104.53,104.54,104.53,104.54,9900000.0
2008-05-16 07:16:00,104.54,104.54,104.54,104.54,2800000.0
2008-05-16 07:17:00,104.54,104.555,104.54,104.55,9800000.0
2008-05-16 07:18:00,104.55,104.57,104.53,104.56,21600000.0
2008-05-16 07:19:00,104.55,104.55,104.53,104.54,63099999.0
2008-05-16 07:20:00,104.545,104.545,104.53,104.53,31800000.0
2008-05-16 07:21:00,104.53,104.54,104.53,104.54,2300000.0
2008-05-16 07:22:00,104.55,104.56,104.55,104.56,3200000.0
2008-05-16 07:23:00,104.56,104.56,104.56,104.56,400000.0
2008-05-16 07:24:00,104.55,104.55,104.55,104.55,800000.0
2008-05-16 07:26:00,104.55,104.55,104.55,104.55,1200000.0
2008-05-16 07:27:00,104.55,104.56,104.53,104.53,25600000.0
2008-05-16 07:28:00,104.53,104.53,104.53,104.53,2400000.0
2008-05-16 07:29:00,104.53,104.53,104.53,104.53,5200000.0
2008-05-16 07:30:00,104.53,104.53,104.53,104.53,1200000.0
2008-05-16 07:31:00,104.52,104.53,104.52,104.53,4500000.0
2008-05-16 07:32:00,104.55,104.55,104.53,104.53,4500000.0
2008-05-16 07:33:00,104.53,104.565,104.53,104.54,22700000.0
2008-05-16 07:34:00,104.54,104.54,104.52,104.52,15100000.0
2008-05-16 07:35:00,104.52,104.52,104.5,104.52,70000000.0
2008-05-16 07:36:00,104.51,104.55,104.51,104.55,22900000.0
2008-05-16 07:37:00,104.55,104.56,104.52,104.52,24100000.0
2008-05-16 07:38:00,104.52,104.52,104.52,104.52,2000000.0
2008-05-16 07:39:00,104.52,104.52,104.52,104.52,4800000.0
2008-05-16 07:40:00,104.52,104.52,104.51,104.51,4800000.0
2008-05-16 07:41:00,104.5,104.5,104.5,104.5,99500000.0
2008-05-16 07:42:00,104.5,104.5,104.5,104.5,45700000.0
2008-05-16 07:43:00,104.5,104.5,104.5,104.5,24500000.0
2008-05-16 07:44:00,104.5,104.51,104.48,104.51,13200000.0
2008-05-16 07:45:00,104.49,104.49,104.47,104.47,27600000.0
2008-05-16 07:46:00,104.47,104.48,104.46,104.47,46700000.0
2008-05-16 07:47:00,104.47,104.47,104.46,104.46,9400000.0
2008-05-16 07:48:00,104.46,104.53,104.46,104.48,38600000.0
2008-05-16 07:49:00,104.48,104.49,104.47,104.48,17100000.0
2008-05-16 07:50:00,104.47,104.49,104.47,104.47,31900000.0
2008-05-16 07:51:00,104.47,104.48,104.47,104.47,34400000.0
2008-05-16 07:52:00,104.47,104.48,104.47,104.47,18100000.0
2008-05-16 07:53:00,104.48,104.5,104.47,104.47,12800000.0
2008-05-16 07:54:00,104.47,104.51,104.47,104.5,12800000.0
2008-05-16 07:55:00,104.51,104.51,104.48,104.48,20000000.0
2008-05-16 07:56:00,104.48,104.49,104.48,104.48,6400000.0
2008-05-16 07:57:00,104.47,104.5,104.47,104.48,17400000.0
2008-05-16 07:58:00,104.48,104.49,104.445,104.465,23200000.0
2008-05-16 07:59:00,104.445,104.465,104.42,104.43,23200000.0
2008-05-16 08:00:00,104.445,104.47,104.43,104.46,21900000.0
2008-05-16 08:01:00,104.46,104.48,104.45,104.47,13800000.0
2008-05-16 08:02:00,104.48,104.48,104.48,104.48,8600000.0
2008-05-16 08:03:00,104.48,104.5,104.48,104.49,11800000.0
2008-05-16 08:04:00,104.5,104.5,104.49,104.49,6300000.0
2008-05-16 08:05:00,104.49,104.5,104.49,104.49,2800000.0
2008-05-16 08:06:00,104.49,104.49,104.47,104.475,3600000.0
2008-05-16 08:07:00,104.48,104.48,104.48,104.48,1000000.0
2008-05-16 08:08:00,104.48,104.485,104.455,104.46,15400000.0
2008-05-16 08:09:00,104.465,104.48,104.46,104.48,12600000.0
2008-05-16 08:10:00,104.48,104.48,104.48,104.48,4000000.0
2008-05-16 08:11:00,104.48,104.49,104.47,104.485,7400000.0
2008-05-16 08:12:00,104.5,104.535,104.495,104.53,17200000.0
2008-05-16 08:13:00,104.53,104.53,104.47,104.5,8100000.0
2008-05-16 08:14:00,104.495,104.5,104.49,104.5,3800000.0
2008-05-16 08:15:00,104.49,104.51,104.49,104.51,13400000.0
2008-05-16 08:16:00,104.51,104.53,104.5,104.5,12800000.0
2008-05-16 08:17:00,104.5,104.55,104.5,104.535,29000000.0
2008-05-16 08:18:00,104.535,104.56,104.52,104.545,15800000.0
2008-05-16 08:19:00,104.55,104.55,104.53,104.53,24300000.0
2008-05-16 08:20:00,104.54,104.54,104.52,104.52,8800000.0
2008-05-16 08:21:00,104.52,104.53,104.51,104.51,12200000.0
2008-05-16 08:22:00,104.51,104.52,104.5,104.51,17200000.0
2008-05-16 08:23:00,104.51,104.51,104.51,104.51,1200000.0
2008-05-16 08:24:00,104.51,104.51,104.5,104.51,6400000.0
2008-05-16 08:25:00,104.51,104.51,104.47,104.47,12000000.0
2008-05-16 08:26:00,104.47,104.47,104.46,104.46,8000000.0
2008-05-16 08:27:00,104.46,104.46,104.44,104.445,23100000.0
2008-05-16 08:28:00,104.445,104.48,104.445,104.48,13600000.0
2008-05-16 08:29:00,104.48,104.49,104.465,104.49,11000000.0
2008-05-16 08:30:00,104.49,104.5,104.48,104.5,9200000.0
2008-05-16 08:31:00,104.51,104.51,104.5,104.5,7200000.0
2008-05-16 08:32:00,104.5,104.51,104.49,104.51,6800000.0
2008-05-16 08:33:00,104.5,104.5,104.475,104.48,15000000.0
2008-05-16 08:34:00,104.475,104.48,104.455,104.47,12800000.0
2008-05-16 08:35:00,104.46,104.47,104.405,104.42,50400000.0
2008-05-16 08:36:00,104.405,104.44,104.405,104.425,32800000.0
2008-05-16 08:37:00,104.435,104.475,104.43,104.475,51000000.0
2008-05-16 08:38:00,104.48,104.515,104.48,104.495,37200000.0
2008-05-16 08:39:00,104.495,104.5,104.48,104.48,20600000.0
2008-05-16 08:40:00,104.48,104.48,104.46,104.46,23200000.0
2008-05-16 08:41:00,104.46,104.46,104.435,104.435,15800000.0
2008-05-16 08:42:00,104.435,104.435,104.39,104.395,42000000.0
2008-05-16 08:43:00,104.4,104.41,104.365,104.41,29200000.0
2008-05-16 08:44:00,104.41,104.42,104.4,104.41,7000000.0
2008-05-16 08:45:00,104.41,104.43,104.4,104.43,14000000.0
2008-05-16 08:46:00,104.43,104.45,104.43,104.44,14200000.0
2008-05-16 08:47:00,104.44,104.48,104.44,104.46,11000000.0
2008-05-16 08:48:00,104.46,104.49,104.45,104.45,18200000.0
2008-05-16 08:49:00,104.46,104.46,104.42,104.42,16300000.0
2008-05-16 08:50:00,104.42,104.42,104.38,104.4,20900000.0
2008-05-16 08:51:00,104.41,104.43,104.39,104.4,21400000.0
2008-05-16 08:52:00,104.4,104.43,104.39,104.41,15900000.0
2008-05-16 08:53:00,104.41,104.41,104.39,104.4,9200000.0
2008-05-16 08:54:00,104.37,104.38,104.37,104.38,3200000.0
2008-05-16 08:55:00,104.38,104.38,104.365,104.365,36400000.0
2008-05-16 08:56:00,104.365,104.365,104.365,104.365,67200000.0
2008-05-16 08:57:00,104.365,104.365,104.28,104.3,68000000.0
2008-05-16 08:58:00,104.31,104.31,104.28,104.29,23900000.0
2008-05-16 08:59:00,104.29,104.29,104.16,104.17,40200000.0
2008-05-16 09:00:00,104.17,104.195,104.165,104.19,55400000.0
2008-05-16 09:01:00,104.19,104.205,104.15,104.16,51600000.0
2008-05-16 09:02:00,104.165,104.17,104.145,104.15,88300000.0
2008-05-16 09:03:00,104.15,104.18,104.15,104.17,29700000.0
2008-05-16 09:04:00,104.17,104.18,104.145,104.145,35100000.0
2008-05-16 09:05:00,104.15,104.155,104.145,104.145,24800000.0
2008-05-16 09:06:00,104.15,104.195,104.15,104.185,32400000.0
2008-05-16 09:07:00,104.185,104.23,104.185,104.215,54500000.0
2008-05-16 09:08:00,104.225,104.25,104.21,104.24,22600000.0
2008-05-16 09:09:00,104.24,104.26,104.23,104.24,39400000.0
2008-05-16 09:10:00,104.24,104.26,104.22,104.225,26200000.0
2008-05-16 09:11:00,104.225,104.24,104.215,104.22,27400000.0
2008-05-16 09:12:00,104.22,104.27,104.215,104.225,36500000.0
2008-05-16 09:13:00,104.225,104.255,104.225,104.255,31800000.0
2008-05-16 09:14:00,104.25,104.275,104.245,104.255,16500000.0
2008-05-16 09:15:00,104.255,104.265,104.245,104.245,9000000.0
2008-05-16 09:16:00,104.25,104.25,104.225,104.225,22500000.0
2008-05-16 09:17:00,104.225,104.23,104.225,104.225,12700000.0
2008-05-16 09:18:00,104.225,104.225,104.165,104.175,28100000.0
2008-05-16 09:19:00,104.175,104.175,104.11,104.14,57400000.0
2008-05-16 09:20:00,104.135,104.155,104.065,104.075,73100000.0
2008-05-16 09:21:00,104.075,104.19,104.065,104.145,59300000.0
2008-05-16 09:22:00,104.145,104.145,104.065,104.065,82700000.0
2008-05-16 09:23:00,104.07,104.07,104.035,104.065,82600000.0
2008-05-16 09:24:00,104.065,104.065,104.015,104.025,37100000.0
2008-05-16 09:25:00,104.015,104.035,104.015,104.035,30800000.0
2008-05-16 09:26:00,104.035,104.105,104.035,104.105,62300000.0
2008-05-16 09:27:00,104.095,104.105,104.095,104.095,12800000.0
2008-05-16 09:28:00,104.09,104.105,104.08,104.1,18600000.0
2008-05-16 09:29:00,104.095,104.11,104.09,104.1,19900000.0
2008-05-16 09:30:00,104.1,104.105,104.09,104.095,25700000.0
2008-05-16 09:31:00,104.095,104.095,104.055,104.08,46700000.0
2008-05-16 09:32:00,104.08,104.12,104.065,104.095,52100000.0
2008-05-16 09:33:00,104.095,104.125,104.095,104.125,31500000.0
2008-05-16 09:34:00,104.125,104.17,104.12,104.15,93800000.0
2008-05-16 09:35:00,104.15,104.17,104.15,104.165,37700000.0
2008-05-16 09:36:00,104.165,104.22,104.165,104.215,48600000.0
2008-05-16 09:37:00,104.21,104.23,104.195,104.205,47500000.0
2008-05-16 09:38:00,104.21,104.255,104.2,104.225,85000000.0
2008-05-16 09:39:00,104.23,104.23,104.215,104.225,45200000.0
2008-05-16 09:40:00,104.235,104.245,104.225,104.225,19200000.0
2008-05-16 09:41:00,104.225,104.235,104.215,104.215,19000000.0
2008-05-16 09:42:00,104.215,104.225,104.175,104.175,18700000.0
2008-05-16 09:43:00,104.165,104.18,104.145,104.18,25000000.0
2008-05-16 09:44:00,104.18,104.18,104.155,104.165,22400000.0
2008-05-16 09:45:00,104.165,104.19,104.155,104.165,53700000.0
2008-05-16 09:46:00,104.165,104.175,104.145,104.16,33600000.0
2008-05-16 09:47:00,104.16,104.18,104.125,104.125,39200000.0
2008-05-16 09:48:00,104.125,104.13,104.08,104.095,49200000.0
2008-05-16 09:49:00,104.095,104.13,104.08,104.125,61200000.0
2008-05-16 09:50:00,104.125,104.145,104.12,104.12,65800000.0
2008-05-16 09:51:00,104.12,104.12,104.035,104.055,82000000.0
2008-05-16 09:52:00,104.055,104.095,104.055,104.085,30800000.0
2008-05-16 09:53:00,104.085,104.085,104.035,104.06,39400000.0
2008-05-16 09:54:00,104.06,104.075,104.055,104.075,14800000.0
2008-05-16 09:55:00,104.075,104.1,104.075,104.095,29400000.0
2008-05-16 09:56:00,104.095,104.095,104.09,104.095,22300000.0
2008-05-16 09:57:00,104.095,104.115,104.095,104.115,23200000.0
2008-05-16 09:58:00,104.115,104.115,104.105,104.105,22100000.0
2008-05-16 09:59:00,104.105,104.13,104.09,104.13,85000000.0
2008-05-16 10:00:00,104.125,104.135,104.115,104.125,92500000.0
2008-05-16 10:01:00,104.125,104.125,104.105,104.105,16200000.0
2008-05-16 10:02:00,104.105,104.105,104.095,104.105,12400000.0
2008-05-16 10:03:00,104.105,104.115,104.075,104.095,26800000.0
2008-05-16 10:04:00,104.095,104.13,104.08,104.13,17500000.0
2008-05-16 10:05:00,104.13,104.135,104.105,104.125,65600000.0
2008-05-16 10:06:00,104.12,104.215,104.12,104.195,51100000.0
2008-05-16 10:07:00,104.2,104.2,104.155,104.155,21400000.0
2008-05-16 10:08:00,104.16,104.215,104.16,104.21,26200000.0
2008-05-16 10:09:00,104.21,104.235,104.195,104.205,39500000.0
2008-05-16 10:10:00,104.205,104.215,104.2,104.205,27300000.0
2008-05-16 10:11:00,104.205,104.215,104.195,104.215,17800000.0
2008-05-16 10:12:00,104.205,104.215,104.185,104.215,17000000.0
2008-05-16 10:13:00,104.215,104.235,104.205,104.235,45100000.0
2008-05-16 10:14:00,104.235,104.245,104.215,104.225,22800000.0
2008-05-16 10:15:00,104.23,104.235,104.22,104.225,17100000.0
2008-05-16 10:16:00,104.225,104.225,104.205,104.205,27000000.0
2008-05-16 10:17:00,104.205,104.205,104.185,104.195,64600000.0
2008-05-16 10:18:00,104.195,104.21,104.195,104.205,58000000.0
2008-05-16 10:19:00,104.205,104.205,104.175,104.175,20400000.0
2008-05-16 10:20:00,104.175,104.185,104.14,104.185,116400000.0
2008-05-16 10:21:00,104.19,104.245,104.185,104.24,111300000.0
2008-05-16 10:22:00,104.24,104.385,104.24,104.385,67500000.0
2008-05-16 10:23:00,104.39,104.395,104.325,104.345,54200000.0
2008-05-16 10:24:00,104.345,104.395,104.345,104.395,35700000.0
2008-05-16 10:25:00,104.395,104.4,104.385,104.395,36800000.0
2008-05-16 10:26:00,104.395,104.395,104.315,104.335,82300000.0
2008-05-16 10:27:00,104.335,104.335,104.305,104.315,42500000.0
2008-05-16 10:28:00,104.315,104.325,104.305,104.32,79100000.0
2008-05-16 10:29:00,104.32,104.39,104.315,104.375,42100000.0
2008-05-16 10:30:00,104.375,104.385,104.355,104.365,45500000.0
2008-05-16 10:31:00,104.365,104.385,104.355,104.38,40500000.0
2008-05-16 10:32:00,104.385,104.405,104.35,104.405,51000000.0
2008-05-16 10:33:00,104.405,104.455,104.405,104.435,66700000.0
2008-05-16 10:34:00,104.44,104.445,104.415,104.445,60000000.0
2008-05-16 10:35:00,104.445,104.495,104.445,104.485,41500000.0
2008-05-16 10:36:00,104.485,104.495,104.46,104.485,41800000.0
2008-05-16 10:37:00,104.485,104.485,104.475,104.475,33000000.0
2008-05-16 10:38:00,104.475,104.485,104.445,104.46,24000000.0
2008-05-16 10:39:00,104.46,104.485,104.455,104.485,53300000.0
2008-05-16 10:40:00,104.48,104.51,104.48,104.495,104800000.0
2008-05-16 10:41:00,104.495,104.565,104.495,104.55,94400000.0
2008-05-16 10:42:00,104.55,104.555,104.515,104.52,53400000.0
2008-05-16 10:43:00,104.525,104.525,104.52,104.52,9700000.0
2008-05-16 10:44:00,104.52,104.55,104.505,104.505,63000000.0
2008-05-16 10:45:00,104.505,104.505,104.48,104.495,49700000.0
2008-05-16 10:46:00,104.495,104.5,104.485,104.485,8800000.0
2008-05-16 10:47:00,104.49,104.49,104.47,104.47,11300000.0
2008-05-16 10:48:00,104.465,104.475,104.425,104.425,56500000.0
2008-05-16 10:49:00,104.43,104.435,104.395,104.405,67700000.0
2008-05-16 10:50:00,104.395,104.405,104.375,104.405,41100000.0
2008-05-16 10:51:00,104.405,104.495,104.4,104.475,107000000.0
2008-05-16 10:52:00,104.465,104.485,104.435,104.475,134800000.0
2008-05-16 10:53:00,104.475,104.535,104.475,104.52,84500000.0
2008-05-16 10:54:00,104.515,104.545,104.51,104.515,50700000.0
2008-05-16 10:55:00,104.515,104.565,104.505,104.565,54800000.0
2008-05-16 10:56:00,104.565,104.605,104.565,104.565,77600000.0
2008-05-16 10:57:00,104.555,104.585,104.545,104.57,41500000.0
2008-05-16 10:58:00,104.57,104.58,104.555,104.575,71700000.0
2008-05-16 10:59:00,104.575,104.59,104.53,104.54,57800000.0
2008-05-16 11:00:00,104.54,104.58,104.54,104.555,104800000.0
2008-05-16 11:01:00,104.555,104.56,104.535,104.535,63300000.0
2008-05-16 11:02:00,104.535,104.575,104.535,104.54,107400000.0
2008-05-16 11:03:00,104.545,104.555,104.535,104.555,51300000.0
2008-05-16 11:04:00,104.555,104.555,104.525,104.545,71200000.0
2008-05-16 11:05:00,104.55,104.565,104.53,104.545,75400000.0
2008-05-16 11:06:00,104.545,104.55,104.53,104.545,23000000.0
2008-05-16 11:07:00,104.545,104.615,104.545,104.61,49200000.0
2008-05-16 11:08:00,104.605,104.61,104.6,104.61,25600000.0
2008-05-16 11:09:00,104.61,104.615,104.55,104.575,75200000.0
2008-05-16 11:10:00,104.575,104.64,104.57,104.64,31700000.0
2008-05-16 11:11:00,104.675,104.715,104.675,104.705,37100000.0
2008-05-16 11:12:00,104.705,104.76,104.705,104.745,63800000.0
2008-05-16 11:13:00,104.745,104.76,104.72,104.75,40200000.0
2008-05-16 11:14:00,104.755,104.77,104.715,104.74,62300000.0
2008-05-16 11:15:00,104.74,104.78,104.725,104.725,64200000.0
2008-05-16 11:16:00,104.73,104.755,104.73,104.75,49600000.0
2008-05-16 11:17:00,104.755,104.755,104.73,104.735,47600000.0
2008-05-16 11:18:00,104.74,104.77,104.735,104.77,65500000.0
2008-05-16 11:19:00,104.785,104.795,104.77,104.785,58200000.0
2008-05-16 11:20:00,104.79,104.815,104.785,104.79,125100000.0
2008-05-16 11:21:00,104.795,104.8,104.76,104.775,39400000.0
2008-05-16 11:22:00,104.78,104.785,104.735,104.735,53200000.0
2008-05-16 11:23:00,104.735,104.735,104.69,104.7,46100000.0
2008-05-16 11:24:00,104.705,104.72,104.695,104.715,27900000.0
2008-05-16 11:25:00,104.715,104.735,104.71,104.71,24600000.0
2008-05-16 11:26:00,104.71,104.715,104.68,104.695,82700000.0
2008-05-16 11:27:00,104.695,104.75,104.695,104.745,51300000.0
2008-05-16 11:28:00,104.745,104.75,104.735,104.74,25900000.0
2008-05-16 11:29:00,104.745,104.785,104.735,104.785,41000000.0
2008-05-16 11:30:00,104.78,104.82,104.765,104.815,127900000.0
2008-05-16 11:31:00,104.81,104.825,104.8,104.825,16900000.0
2008-05-16 11:32:00,104.825,104.89,104.825,104.87,84800000.0
2008-05-16 11:33:00,104.865,104.865,104.85,104.855,18000000.0
2008-05-16 11:34:00,104.855,104.9,104.85,104.9,80400000.0
2008-05-16 11:35:00,104.895,104.905,104.865,104.875,42700000.0
2008-05-16 11:36:00,104.88,104.88,104.81,104.81,73600000.0
2008-05-16 11:37:00,104.815,104.84,104.8,104.835,53400000.0
2008-05-16 11:38:00,104.835,104.835,104.805,104.805,23300000.0
2008-05-16 11:39:00,104.805,104.82,104.805,104.81,36900000.0
2008-05-16 11:40:00,104.805,104.825,104.79,104.805,76200000.0
2008-05-16 11:41:00,104.8,104.84,104.8,104.81,43200000.0
2008-05-16 11:42:00,104.815,104.815,104.805,104.81,39900000.0
2008-05-16 11:43:00,104.81,104.815,104.795,104.81,17800000.0
2008-05-16 11:44:00,104.815,104.815,104.765,104.795,54400000.0
2008-05-16 11:45:00,104.795,104.795,104.745,104.75,34800000.0
2008-05-16 11:46:00,104.75,104.755,104.745,104.745,42400000.0
2008-05-16 11:47:00,104.75,104.76,104.745,104.745,15900000.0
2008-05-16 11:48:00,104.745,104.745,104.725,104.745,23000000.0
2008-05-16 11:49:00,104.74,104.74,104.64,104.65,77700000.0
2008-05-16 11:50:00,104.645,104.675,104.63,104.67,46000000.0
2008-05-16 11:51:00,104.67,104.75,104.655,104.735,25200000.0
2008-05-16 11:52:00,104.725,104.74,104.715,104.72,32200000.0
2008-05-16 11:53:00,104.72,104.815,104.72,104.79,33200000.0
2008-05-16 11:54:00,104.79,104.835,104.79,104.805,56900000.0
2008-05-16 11:55:00,104.81,104.81,104.785,104.795,12400000.0
2008-05-16 11:56:00,104.79,104.795,104.765,104.775,10200000.0
2008-05-16 11:57:00,104.78,104.825,104.76,104.825,33100000.0
2008-05-16 11:58:00,104.82,104.865,104.82,104.83,49500000.0
2008-05-16 11:59:00,104.83,104.835,104.775,104.785,70200000.0
2008-05-16 12:00:00,104.79,104.81,104.775,104.785,55200000.0
2008-05-16 12:01:00,104.795,104.8,104.665,104.675,108200000.0
2008-05-16 12:02:00,104.675,104.675,104.515,104.54,136200000.0
2008-05-16 12:03:00,104.535,104.55,104.49,104.51,83600000.0
2008-05-16 12:04:00,104.505,104.525,104.5,104.52,46800000.0
2008-05-16 12:05:00,104.525,104.545,104.525,104.54,35100000.0
2008-05-16 12:06:00,104.54,104.545,104.46,104.475,45700000.0
2008-05-16 12:07:00,104.475,104.54,104.47,104.54,57900000.0
2008-05-16 12:08:00,104.535,104.555,104.52,104.535,81100000.0
2008-05-16 12:09:00,104.545,104.555,104.535,104.54,60500000.0
2008-05-16 12:10:00,104.545,104.565,104.535,104.555,20000000.0
2008-05-16 12:11:00,104.555,104.555,104.485,104.51,76600000.0
2008-05-16 12:12:00,104.51,104.53,104.495,104.515,35200000.0
2008-05-16 12:13:00,104.51,104.52,104.495,104.51,22000000.0
2008-05-16 12:14:00,104.515,104.535,104.515,104.535,3200000.0
2008-05-16 12:15:00,104.53,104.56,104.525,104.55,29400000.0
2008-05-16 12:16:00,104.555,104.57,104.52,104.54,36000000.0
2008-05-16 12:17:00,104.545,104.665,104.535,104.635,39700000.0
2008-05-16 12:18:00,104.625,104.65,104.615,104.645,35000000.0
2008-05-16 12:19:00,104.645,104.685,104.635,104.67,67500000.0
2008-05-16 12:20:00,104.665,104.7,104.655,104.685,48200000.0
2008-05-16 12:21:00,104.685,104.685,104.675,104.675,24600000.0
2008-05-16 12:22:00,104.675,104.685,104.635,104.64,36000000.0
2008-05-16 12:23:00,104.64,104.675,104.64,104.675,16800000.0
2008-05-16 12:24:00,104.67,104.68,104.655,104.68,74000000.0
2008-05-16 12:25:00,104.68,104.705,104.675,104.695,31200000.0
2008-05-16 12:26:00,104.7,104.725,104.695,104.705,25900000.0
2008-05-16 12:27:00,104.695,104.725,104.695,104.705,29500000.0
2008-05-16 12:28:00,104.705,104.725,104.65,104.65,31500000.0
2008-05-16 12:29:00,104.65,104.685,104.65,104.665,57100000.0
2008-05-16 12:30:00,104.665,104.685,104.645,104.665,86400000.0
2008-05-16 12:31:00,104.665,104.665,104.64,104.665,34400000.0
2008-05-16 12:32:00,104.665,104.705,104.655,104.68,63600000.0
2008-05-16 12:33:00,104.685,104.73,104.67,104.705,58100000.0
2008-05-16 12:34:00,104.705,104.715,104.675,104.695,47700000.0
2008-05-16 12:35:00,104.695,104.7,104.685,104.695,31100000.0
2008-05-16 12:36:00,104.695,104.695,104.68,104.685,20600000.0
2008-05-16 12:37:00,104.685,104.685,104.675,104.685,14000000.0
2008-05-16 12:38:00,104.685,104.715,104.685,104.705,19700000.0
2008-05-16 12:39:00,104.705,104.715,104.705,104.705,18800000.0
2008-05-16 12:40:00,104.705,104.705,104.695,104.705,23300000.0
2008-05-16 12:41:00,104.7,104.705,104.695,104.705,10800000.0
2008-05-16 12:42:00,104.705,104.705,104.665,104.665,16300000.0
2008-05-16 12:43:00,104.66,104.675,104.655,104.67,25500000.0
2008-05-16 12:44:00,104.67,104.68,104.665,104.68,13400000.0
2008-05-16 12:45:00,104.685,104.71,104.685,104.7,22000000.0
2008-05-16 12:46:00,104.7,104.74,104.69,104.72,53900000.0
2008-05-16 12:47:00,104.72,104.74,104.7,104.72,11000000.0
2008-05-16 12:48:00,104.715,104.715,104.69,104.69,8100000.0
2008-05-16 12:49:00,104.69,104.7,104.685,104.7,11400000.0
2008-05-16 12:50:00,104.69,104.71,104.69,104.7,12000000.0
2008-05-16 12:51:00,104.7,104.74,104.7,104.73,22200000.0
2008-05-16 12:52:00,104.73,104.75,104.68,104.685,29800000.0
2008-05-16 12:53:00,104.69,104.75,104.685,104.75,23000000.0
2008-05-16 12:54:00,104.74,104.74,104.7,104.71,15600000.0
2008-05-16 12:55:00,104.71,104.71,104.69,104.7,9200000.0
2008-05-16 12:56:00,104.69,104.72,104.65,104.665,16000000.0
2008-05-16 12:57:00,104.66,104.72,104.66,104.71,15200000.0
2008-05-16 12:58:00,104.71,104.72,104.69,104.71,13000000.0
2008-05-16 12:59:00,104.71,104.72,104.67,104.67,10000000.0
2008-05-16 13:00:00,104.67,104.69,104.66,104.675,18400000.0
2008-05-16 13:01:00,104.67,104.68,104.66,104.67,9800000.0
2008-05-16 13:02:00,104.67,104.67,104.62,104.635,15800000.0
2008-05-16 13:03:00,104.635,104.65,104.62,104.64,13200000.0
2008-05-16 13:04:00,104.64,104.67,104.64,104.645,14000000.0
2008-05-16 13:05:00,104.65,104.67,104.65,104.67,7300000.0
2008-05-16 13:06:00,104.67,104.7,104.65,104.67,13600000.0
2008-05-16 13:07:00,104.67,104.67,104.66,104.67,8000000.0
2008-05-16 13:08:00,104.67,104.675,104.67,104.67,11000000.0
2008-05-16 13:09:00,104.67,104.68,104.665,104.665,11400000.0
2008-05-16 13:10:00,104.67,104.75,104.665,104.735,12600000.0
2008-05-16 13:11:00,104.73,104.77,104.71,104.72,21600000.0
2008-05-16 13:12:00,104.72,104.73,104.71,104.71,7600000.0
2008-05-16 13:13:00,104.72,104.72,104.685,104.69,14300000.0
2008-05-16 13:14:00,104.695,104.85,104.69,104.83,25600000.0
2008-05-16 13:15:00,104.825,104.825,104.71,104.71,38500000.0
2008-05-16 13:16:00,104.715,104.76,104.715,104.76,22900000.0
2008-05-16 13:17:00,104.76,104.76,104.72,104.725,18400000.0
2008-05-16 13:18:00,104.725,104.73,104.68,104.68,17400000.0
2008-05-16 13:19:00,104.68,104.68,104.66,104.67,16600000.0
2008-05-16 13:20:00,104.67,104.68,104.66,104.68,12000000.0
2008-05-16 13:21:00,104.68,104.68,104.65,104.65,19500000.0
2008-05-16 13:22:00,104.65,104.68,104.63,104.64,24600000.0
2008-05-16 13:23:00,104.65,104.66,104.64,104.64,16000000.0
2008-05-16 13:24:00,104.64,104.66,104.64,104.66,6000000.0
2008-05-16 13:25:00,104.66,104.66,104.64,104.64,6800000.0
2008-05-16 13:26:00,104.64,104.64,104.62,104.62,13200000.0
2008-05-16 13:27:00,104.62,104.66,104.62,104.64,12600000.0
2008-05-16 13:28:00,104.64,104.64,104.62,104.62,10600000.0
2008-05-16 13:29:00,104.62,104.72,104.62,104.695,76200000.0
2008-05-16 13:30:00,104.695,104.695,104.65,104.675,68900000.0
2008-05-16 13:31:00,104.675,104.76,104.67,104.74,67600000.0
2008-05-16 13:32:00,104.74,104.745,104.71,104.745,41800000.0
2008-05-16 13:33:00,104.74,104.75,104.69,104.69,29400000.0
2008-05-16 13:34:00,104.69,104.74,104.69,104.725,38900000.0
2008-05-16 13:35:00,104.735,104.79,104.735,104.765,57000000.0
2008-05-16 13:36:00,104.765,104.78,104.76,104.77,28900000.0
2008-05-16 13:37:00,104.77,104.795,104.77,104.78,37000000.0
2008-05-16 13:38:00,104.78,104.825,104.78,104.82,28700000.0
2008-05-16 13:39:00,104.825,104.86,104.825,104.86,26500000.0
2008-05-16 13:40:00,104.87,104.88,104.84,104.87,59000000.0
2008-05-16 13:41:00,104.87,104.95,104.87,104.92,98300000.0
2008-05-16 13:42:00,104.92,104.94,104.9,104.9,41700000.0
2008-05-16 13:43:00,104.905,104.94,104.905,104.935,22400000.0
2008-05-16 13:44:00,104.935,104.96,104.92,104.96,52600000.0
2008-05-16 13:45:00,104.96,104.99,104.95,104.98,20200000.0
2008-05-16 13:46:00,104.98,104.99,104.95,104.96,21100000.0
2008-05-16 13:47:00,104.96,104.97,104.95,104.955,45300000.0
2008-05-16 13:48:00,104.955,104.955,104.92,104.935,33400000.0
2008-05-16 13:49:00,104.935,104.935,104.92,104.92,51700000.0
2008-05-16 13:50:00,104.92,104.96,104.91,104.96,54900000.0
2008-05-16 13:51:00,104.96,104.965,104.93,104.93,14500000.0
2008-05-16 13:52:00,104.93,104.96,104.92,104.96,70100000.0
2008-05-16 13:53:00,104.97,104.97,104.93,104.97,38800000.0
2008-05-16 13:54:00,104.98,105.02,104.98,105.02,25800000.0
2008-05-16 13:55:00,105.01,105.08,105.005,105.07,40100000.0
2008-05-16 13:56:00,105.06,105.08,105.05,105.06,46900000.0
2008-05-16 13:57:00,105.06,105.065,105.0,105.01,29800000.0
2008-05-16 13:58:00,105.0,105.02,104.975,105.02,46600000.0
2008-05-16 13:59:00,105.02,105.03,104.98,105.015,63300000.0
2008-05-16 14:00:00,105.015,105.03,104.945,104.97,58600000.0
2008-05-16 14:01:00,104.97,104.97,104.9,104.92,23100000.0
2008-05-16 14:02:00,104.92,105.0,104.91,104.98,30400000.0
2008-05-16 14:03:00,104.98,104.98,104.94,104.96,24800000.0
2008-05-16 14:04:00,104.96,104.965,104.94,104.96,26600000.0
2008-05-16 14:05:00,104.96,104.96,104.9,104.91,60000000.0
2008-05-16 14:06:00,104.91,104.94,104.905,104.915,44600000.0
2008-05-16 14:07:00,104.91,104.925,104.88,104.89,103100000.0
2008-05-16 14:08:00,104.89,104.895,104.87,104.89,34900000.0
2008-05-16 14:09:00,104.89,104.895,104.875,104.89,38700000.0
2008-05-16 14:10:00,104.89,104.89,104.82,104.83,41400000.0
2008-05-16 14:11:00,104.84,104.87,104.84,104.87,21800000.0
2008-05-16 14:12:00,104.88,104.88,104.86,104.87,33000000.0
2008-05-16 14:13:00,104.87,104.88,104.835,104.865,70400000.0
2008-05-16 14:14:00,104.86,104.94,104.86,104.915,84000000.0
2008-05-16 14:15:00,104.91,104.91,104.875,104.9,27800000.0
2008-05-16 14:16:00,104.9,104.93,104.9,104.93,17300000.0
2008-05-16 14:17:00,104.93,104.97,104.91,104.97,19900000.0
2008-05-16 14:18:00,104.96,104.98,104.945,104.96,28300000.0
2008-05-16 14:19:00,104.96,104.98,104.915,104.915,49800000.0
2008-05-16 14:20:00,104.915,104.95,104.91,104.94,78200000.0
2008-05-16 14:21:00,104.945,104.945,104.895,104.9,57900000.0
2008-05-16 14:22:00,104.9,104.93,104.885,104.93,44700000.0
2008-05-16 14:23:00,104.93,105.08,104.93,105.06,52300000.0
2008-05-16 14:24:00,105.06,105.09,105.045,105.05,109000000.0
2008-05-16 14:25:00,105.055,105.1,105.02,105.08,59300000.0
2008-05-16 14:26:00,105.08,105.13,105.07,105.11,66500000.0
2008-05-16 14:27:00,105.105,105.12,105.06,105.06,59500000.0
2008-05-16 14:28:00,105.06,105.07,105.03,105.04,46100000.0
2008-05-16 14:29:00,105.04,105.04,104.935,104.945,98200000.0
2008-05-16 14:30:00,104.955,105.21,104.955,105.1,180300000.0
2008-05-16 14:31:00,105.1,105.24,105.1,105.18,94000000.0
2008-05-16 14:32:00,105.18,105.2,105.125,105.125,83800000.0
2008-05-16 14:33:00,105.125,105.17,105.08,105.14,57000000.0
2008-05-16 14:34:00,105.14,105.18,105.1,105.13,42600000.0
2008-05-16 14:35:00,105.13,105.25,105.13,105.2,121300000.0
2008-05-16 14:36:00,105.2,105.205,105.18,105.19,63200000.0
2008-05-16 14:37:00,105.195,105.2,105.14,105.155,51700000.0
2008-05-16 14:38:00,105.15,105.2,105.105,105.12,68000000.0
2008-05-16 14:39:00,105.12,105.16,105.07,105.07,93300000.0
2008-05-16 14:40:00,105.07,105.11,105.03,105.1,54200000.0
2008-05-16 14:41:00,105.1,105.115,105.085,105.09,19200000.0
2008-05-16 14:42:00,105.09,105.12,105.05,105.06,52900000.0
2008-05-16 14:43:00,105.065,105.07,105.03,105.04,34700000.0
2008-05-16 14:44:00,105.04,105.04,105.0,105.04,75200000.0
2008-05-16 14:45:00,105.04,105.07,105.02,105.07,32400000.0
2008-05-16 14:46:00,105.07,105.09,105.065,105.065,62900000.0
2008-05-16 14:47:00,105.065,105.11,105.06,105.08,58800000.0
2008-05-16 14:48:00,105.085,105.09,105.07,105.085,57000000.0
2008-05-16 14:49:00,105.085,105.095,105.07,105.08,86800000.0
2008-05-16 14:50:00,105.08,105.175,105.075,105.175,98200000.0
2008-05-16 14:51:00,105.17,105.23,105.16,105.21,72400000.0
2008-05-16 14:52:00,105.2,105.24,105.185,105.23,39600000.0
2008-05-16 14:53:00,105.23,105.23,105.18,105.21,44400000.0
2008-05-16 14:54:00,105.21,105.22,105.18,105.2,38200000.0
2008-05-16 14:55:00,105.2,105.23,105.19,105.23,19600000.0
2008-05-16 14:56:00,105.23,105.26,105.21,105.24,35900000.0
2008-05-16 14:57:00,105.24,105.25,105.21,105.23,41800000.0
2008-05-16 14:58:00,105.23,105.24,105.19,105.2,40600000.0
2008-05-16 14:59:00,105.2,105.2,105.09,105.1,71900000.0
2008-05-16 15:00:00,105.1,105.11,105.06,105.08,70200000.0
2008-05-16 15:01:00,105.08,105.13,105.075,105.13,69800000.0
2008-05-16 15:02:00,105.13,105.16,105.12,105.12,57000000.0
2008-05-16 15:03:00,105.12,105.15,105.115,105.12,129300000.0
2008-05-16 15:04:00,105.12,105.15,105.1,105.14,56900000.0
2008-05-16 15:05:00,105.15,105.16,105.125,105.15,55500000.0
2008-05-16 15:06:00,105.15,105.18,105.145,105.175,165400000.0
2008-05-16 15:07:00,105.175,105.19,105.15,105.15,63900000.0
2008-05-16 15:08:00,105.15,105.17,105.14,105.16,51400000.0
2008-05-16 15:09:00,105.16,105.17,105.14,105.15,81300000.0
2008-05-16 15:10:00,105.15,105.17,105.105,105.13,51000000.0
2008-05-16 15:11:00,105.13,105.17,105.12,105.16,40300000.0
2008-05-16 15:12:00,105.165,105.23,105.165,105.23,36600000.0
2008-05-16 15:13:00,105.23,105.27,105.23,105.24,69300000.0
2008-05-16 15:14:00,105.24,105.275,105.225,105.25,51700000.0
2008-05-16 15:15:00,105.24,105.24,105.21,105.22,55900000.0
2008-05-16 15:16:00,105.225,105.25,105.21,105.21,43200000.0
2008-05-16 15:17:00,105.215,105.25,105.215,105.22,39300000.0
2008-05-16 15:18:00,105.22,105.24,105.195,105.2,28000000.0
2008-05-16 15:19:00,105.2,105.23,105.18,105.19,48900000.0
2008-05-16 15:20:00,105.19,105.245,105.16,105.235,48300000.0
2008-05-16 15:21:00,105.24,105.26,105.215,105.25,72300000.0
2008-05-16 15:22:00,105.255,105.29,105.23,105.28,68400000.0
2008-05-16 15:23:00,105.28,105.28,105.23,105.25,27500000.0
2008-05-16 15:24:00,105.25,105.26,105.21,105.22,56900000.0
2008-05-16 15:25:00,105.22,105.25,105.2,105.205,67000000.0
2008-05-16 15:26:00,105.21,105.21,105.16,105.18,32700000.0
2008-05-16 15:27:00,105.18,105.21,105.17,105.21,41700000.0
2008-05-16 15:28:00,105.21,105.25,105.2,105.25,29100000.0
2008-05-16 15:29:00,105.25,105.27,105.22,105.27,47400000.0
2008-05-16 15:30:00,105.27,105.28,105.19,105.19,53200000.0
2008-05-16 15:31:00,105.19,105.19,105.14,105.145,65400000.0
2008-05-16 15:32:00,105.145,105.145,105.075,105.09,73400000.0
2008-05-16 15:33:00,105.1,105.105,105.05,105.065,75500000.0
2008-05-16 15:34:00,105.065,105.065,105.01,105.06,88700000.0
2008-05-16 15:35:00,105.06,105.08,105.035,105.035,64800000.0
2008-05-16 15:36:00,105.035,105.08,104.965,105.08,72900000.0
2008-05-16 15:37:00,105.07,105.09,105.05,105.08,47900000.0
2008-05-16 15:38:00,105.08,105.09,105.04,105.055,40600000.0
2008-05-16 15:39:00,105.055,105.105,105.035,105.105,69500000.0
2008-05-16 15:40:00,105.1,105.115,105.04,105.07,71700000.0
2008-05-16 15:41:00,105.07,105.1,105.07,105.08,49000000.0
2008-05-16 15:42:00,105.09,105.1,105.05,105.09,60300000.0
2008-05-16 15:43:00,105.09,105.1,105.06,105.06,56400000.0
2008-05-16 15:44:00,105.06,105.07,105.05,105.07,37000000.0
2008-05-16 15:45:00,105.07,105.07,105.04,105.05,34400000.0
2008-05-16 15:46:00,105.05,105.115,105.015,105.1,53000000.0
2008-05-16 15:47:00,105.1,105.12,105.085,105.11,49800000.0
2008-05-16 15:48:00,105.115,105.14,105.105,105.13,49600000.0
2008-05-16 15:49:00,105.13,105.19,105.12,105.135,45500000.0
2008-05-16 15:50:00,105.14,105.14,105.1,105.11,81700000.0
2008-05-16 15:51:00,105.105,105.18,105.095,105.17,63200000.0
2008-05-16 15:52:00,105.17,105.25,105.165,105.22,67600000.0
2008-05-16 15:53:00,105.23,105.245,105.18,105.2,110600000.0
2008-05-16 15:54:00,105.2,105.285,105.2,105.205,105900000.0
2008-05-16 15:55:00,105.22,105.22,105.05,105.08,89400000.0
2008-05-16 15:56:00,105.08,105.1,104.99,105.085,77400000.0
2008-05-16 15:57:00,105.09,105.145,105.06,105.105,140600000.0
2008-05-16 15:58:00,105.105,105.13,105.04,105.13,139200000.0
2008-05-16 15:59:00,105.13,105.18,105.125,105.18,77800000.0
2008-05-16 16:00:00,105.18,105.18,104.955,105.01,81700000.0
2008-05-16 16:01:00,105.01,105.09,104.99,105.06,117900000.0
2008-05-16 16:02:00,105.05,105.12,105.0,105.04,95800000.0
2008-05-16 16:03:00,105.04,105.04,104.94,105.02,99400000.0
2008-05-16 16:04:00,105.015,105.04,104.92,105.02,123400000.0
2008-05-16 16:05:00,105.02,105.02,104.94,104.97,95300000.0
2008-05-16 16:06:00,104.97,104.97,104.895,104.915,92800000.0
2008-05-16 16:07:00,104.915,104.935,104.83,104.845,87000000.0
2008-05-16 16:08:00,104.855,104.88,104.805,104.83,62100000.0
2008-05-16 16:09:00,104.825,104.85,104.785,104.79,57000000.0
2008-05-16 16:10:00,104.785,104.81,104.74,104.74,69800000.0
2008-05-16 16:11:00,104.745,104.81,104.69,104.79,82400000.0
2008-05-16 16:12:00,104.79,104.82,104.775,104.81,109800000.0
2008-05-16 16:13:00,104.81,104.945,104.81,104.92,145200000.0
2008-05-16 16:14:00,104.915,104.955,104.89,104.92,73300000.0
2008-05-16 16:15:00,104.92,104.92,104.78,104.78,63300000.0
2008-05-16 16:16:00,104.78,104.87,104.78,104.83,85200000.0
2008-05-16 16:17:00,104.83,104.875,104.83,104.87,79500000.0
2008-05-16 16:18:00,104.87,104.87,104.815,104.825,65200000.0
2008-05-16 16:19:00,104.83,104.84,104.78,104.795,41800000.0
2008-05-16 16:20:00,104.8,104.83,104.73,104.74,77700000.0
2008-05-16 16:21:00,104.745,104.76,104.635,104.64,80400000.0
2008-05-16 16:22:00,104.645,104.68,104.64,104.65,81500000.0
2008-05-16 16:23:00,104.65,104.65,104.59,104.6,67200000.0
2008-05-16 16:24:00,104.6,104.635,104.57,104.63,96700000.0
2008-05-16 16:25:00,104.63,104.64,104.57,104.57,50900000.0
2008-05-16 16:26:00,104.57,104.66,104.56,104.64,47100000.0
2008-05-16 16:27:00,104.64,104.69,104.63,104.69,62900000.0
2008-05-16 16:28:00,104.69,104.7,104.62,104.62,67600000.0
2008-05-16 16:29:00,104.62,104.7,104.61,104.68,37500000.0
2008-05-16 16:30:00,104.68,104.69,104.6,104.6,42700000.0
2008-05-16 16:31:00,104.58,104.645,104.545,104.63,68600000.0
2008-05-16 16:32:00,104.63,104.63,104.535,104.57,49100000.0
2008-05-16 16:33:00,104.57,104.57,104.48,104.5,60100000.0
2008-05-16 16:34:00,104.5,104.51,104.415,104.48,64200000.0
2008-05-16 16:35:00,104.46,104.5,104.44,104.47,63600000.0
2008-05-16 16:36:00,104.47,104.48,104.405,104.42,54000000.0
2008-05-16 16:37:00,104.42,104.42,104.305,104.355,89400000.0
2008-05-16 16:38:00,104.355,104.42,104.345,104.42,75100000.0
2008-05-16 16:39:00,104.42,104.44,104.385,104.41,76300000.0
2008-05-16 16:40:00,104.41,104.49,104.39,104.41,91300000.0
2008-05-16 16:41:00,104.41,104.45,104.39,104.45,46300000.0
2008-05-16 16:42:00,104.45,104.49,104.45,104.46,29000000.0
2008-05-16 16:43:00,104.46,104.46,104.4,104.42,66300000.0
2008-05-16 16:44:00,104.42,104.44,104.355,104.405,62900000.0
2008-05-16 16:45:00,104.405,104.405,104.3,104.345,76800000.0
2008-05-16 16:46:00,104.345,104.355,104.3,104.33,44400000.0
2008-05-16 16:47:00,104.33,104.375,104.32,104.355,75000000.0
2008-05-16 16:48:00,104.355,104.385,104.335,104.355,65300000.0
2008-05-16 16:49:00,104.35,104.38,104.325,104.34,69900000.0
2008-05-16 16:50:00,104.33,104.355,104.315,104.35,48400000.0
2008-05-16 16:51:00,104.35,104.395,104.3,104.335,53600000.0
2008-05-16 16:52:00,104.33,104.34,104.31,104.31,29800000.0
2008-05-16 16:53:00,104.315,104.32,104.265,104.295,47000000.0
2008-05-16 16:54:00,104.3,104.32,104.28,104.3,57500000.0
2008-05-16 16:55:00,104.3,104.345,104.28,104.31,57000000.0
2008-05-16 16:56:00,104.31,104.31,104.265,104.29,43700000.0
2008-05-16 16:57:00,104.29,104.315,104.29,104.31,32400000.0
2008-05-16 16:58:00,104.305,104.355,104.3,104.345,41200000.0
2008-05-16 16:59:00,104.35,104.355,104.25,104.32,68000000.0
2008-05-16 17:00:00,104.33,104.33,104.26,104.285,71600000.0
2008-05-16 17:01:00,104.295,104.295,104.26,104.28,48400000.0
2008-05-16 17:02:00,104.28,104.295,104.25,104.285,43500000.0
2008-05-16 17:03:00,104.29,104.355,104.27,104.33,56500000.0
2008-05-16 17:04:00,104.32,104.34,104.285,104.305,54800000.0
2008-05-16 17:05:00,104.3,104.37,104.3,104.335,39900000.0
2008-05-16 17:06:00,104.33,104.33,104.29,104.315,40500000.0
2008-05-16 17:07:00,104.32,104.34,104.265,104.285,57400000.0
2008-05-16 17:08:00,104.28,104.335,104.25,104.3,57400000.0
2008-05-16 17:09:00,104.3,104.3,104.255,104.26,57000000.0
2008-05-16 17:10:00,104.255,104.26,104.18,104.185,61200000.0
2008-05-16 17:11:00,104.18,104.245,104.18,104.245,41000000.0
2008-05-16 17:12:00,104.245,104.245,104.145,104.145,73900000.0
2008-05-16 17:13:00,104.16,104.18,104.085,104.115,89800000.0
2008-05-16 17:14:00,104.11,104.12,104.08,104.11,76800000.0
2008-05-16 17:15:00,104.11,104.135,104.09,104.1,63700000.0
2008-05-16 17:16:00,104.1,104.115,104.06,104.065,95300000.0
2008-05-16 17:17:00,104.055,104.065,103.965,104.04,119700000.0
2008-05-16 17:18:00,104.035,104.06,104.0,104.05,52100000.0
2008-05-16 17:19:00,104.045,104.095,104.005,104.045,40800000.0
2008-05-16 17:20:00,104.05,104.14,104.045,104.1,55300000.0
2008-05-16 17:21:00,104.1,104.105,104.0,104.035,50100000.0
2008-05-16 17:22:00,104.03,104.07,103.98,104.07,34500000.0
2008-05-16 17:23:00,104.08,104.08,103.93,103.985,57400000.0
2008-05-16 17:24:00,103.995,104.08,103.975,104.065,39400000.0
2008-05-16 17:25:00,104.06,104.09,104.025,104.04,36200000.0
2008-05-16 17:26:00,104.04,104.045,103.985,104.025,38600000.0
2008-05-16 17:27:00,104.035,104.06,103.94,103.985,60600000.0
2008-05-16 17:28:00,103.995,104.035,103.965,103.985,39800000.0
2008-05-16 17:29:00,103.98,104.03,103.96,104.03,48700000.0
2008-05-16 17:30:00,104.03,104.03,103.965,103.985,38100000.0
2008-05-16 17:31:00,103.985,104.035,103.975,104.03,34800000.0
2008-05-16 17:32:00,104.03,104.05,104.0,104.03,26000000.0
2008-05-16 17:33:00,104.05,104.075,104.02,104.03,29700000.0
2008-05-16 17:34:00,104.035,104.07,104.025,104.05,31400000.0
2008-05-16 17:35:00,104.05,104.06,103.985,104.05,37100000.0
2008-05-16 17:36:00,104.06,104.085,104.005,104.03,39000000.0
2008-05-16 17:37:00,104.03,104.03,104.0,104.0,22200000.0
2008-05-16 17:38:00,104.0,104.05,103.97,104.04,33800000.0
2008-05-16 17:39:00,104.04,104.04,103.99,104.005,44900000.0
2008-05-16 17:40:00,104.01,104.07,104.0,104.06,38800000.0
2008-05-16 17:41:00,104.06,104.15,104.05,104.15,43000000.0
2008-05-16 17:42:00,104.15,104.185,104.14,104.175,48200000.0
2008-05-16 17:43:00,104.165,104.17,104.115,104.14,50000000.0
2008-05-16 17:44:00,104.145,104.165,104.105,104.165,50600000.0
2008-05-16 17:45:00,104.17,104.18,104.13,104.13,35100000.0
2008-05-16 17:46:00,104.135,104.15,104.095,104.125,102000000.0
2008-05-16 17:47:00,104.12,104.145,104.105,104.135,80300000.0
2008-05-16 17:48:00,104.135,104.235,104.135,104.23,27200000.0
2008-05-16 17:49:00,104.22,104.31,104.215,104.28,78500000.0
2008-05-16 17:50:00,104.285,104.285,104.22,104.225,33600000.0
2008-05-16 17:51:00,104.225,104.23,104.2,104.2,34700000.0
2008-05-16 17:52:00,104.205,104.23,104.19,104.205,31300000.0
2008-05-16 17:53:00,104.215,104.24,104.195,104.22,24100000.0
2008-05-16 17:54:00,104.225,104.23,104.2,104.225,56500000.0
2008-05-16 17:55:00,104.22,104.245,104.18,104.245,43500000.0
2008-05-16 17:56:00,104.25,104.265,104.225,104.225,22600000.0
2008-05-16 17:57:00,104.23,104.26,104.15,104.16,53600000.0
2008-05-16 17:58:00,104.165,104.2,104.135,104.14,53200000.0
2008-05-16 17:59:00,104.14,104.21,104.13,104.195,34600000.0
2008-05-16 18:00:00,104.2,104.22,104.16,104.185,29700000.0
2008-05-16 18:01:00,104.18,104.185,104.1,104.13,24700000.0
2008-05-16 18:02:00,104.135,104.21,104.13,104.195,40500000.0
2008-05-16 18:03:00,104.2,104.23,104.16,104.18,35900000.0
2008-05-16 18:04:00,104.18,104.18,104.045,104.095,53200000.0
2008-05-16 18:05:00,104.09,104.105,104.06,104.07,33000000.0
2008-05-16 18:06:00,104.065,104.075,104.01,104.04,24600000.0
2008-05-16 18:07:00,104.035,104.04,104.02,104.025,16300000.0
2008-05-16 18:08:00,104.03,104.075,104.02,104.05,17500000.0
2008-05-16 18:09:00,104.06,104.07,104.03,104.065,12300000.0
2008-05-16 18:10:00,104.07,104.095,104.06,104.085,29800000.0
2008-05-16 18:11:00,104.08,104.11,104.075,104.105,12600000.0
2008-05-16 18:12:00,104.11,104.11,104.085,104.1,35700000.0
2008-05-16 18:13:00,104.095,104.115,104.08,104.105,25100000.0
2008-05-16 18:14:00,104.105,104.115,104.09,104.1,13400000.0
2008-05-16 18:15:00,104.1,104.145,104.1,104.145,10900000.0
2008-05-16 18:16:00,104.145,104.155,104.125,104.145,18500000.0
2008-05-16 18:17:00,104.145,104.165,104.145,104.165,9100000.0
2008-05-16 18:18:00,104.16,104.205,104.16,104.175,21400000.0
2008-05-16 18:19:00,104.17,104.235,104.17,104.225,19000000.0
2008-05-16 18:20:00,104.22,104.23,104.19,104.2,20100000.0
2008-05-16 18:21:00,104.2,104.205,104.145,104.155,21500000.0
2008-05-16 18:22:00,104.15,104.215,104.135,104.215,19400000.0
2008-05-16 18:23:00,104.22,104.235,104.175,104.185,13700000.0
2008-05-16 18:24:00,104.19,104.205,104.16,104.195,19100000.0
2008-05-16 18:25:00,104.2,104.23,104.2,104.23,10600000.0
2008-05-16 18:26:00,104.225,104.265,104.215,104.23,19600000.0
2008-05-16 18:27:00,104.225,104.26,104.215,104.26,16000000.0
2008-05-16 18:28:00,104.255,104.255,104.22,104.24,15200000.0
2008-05-16 18:29:00,104.235,104.255,104.18,104.18,29600000.0
2008-05-16 18:30:00,104.175,104.18,104.095,104.125,38100000.0
2008-05-16 18:31:00,104.135,104.135,104.08,104.08,25100000.0
2008-05-16 18:32:00,104.09,104.11,104.09,104.105,8600000.0
2008-05-16 18:33:00,104.1,104.115,104.09,104.1,20300000.0
2008-05-16 18:34:00,104.095,104.1,104.04,104.05,22100000.0
2008-05-16 18:35:00,104.045,104.11,104.045,104.08,12500000.0
2008-05-16 18:36:00,104.07,104.1,104.065,104.065,19200000.0
2008-05-16 18:37:00,104.065,104.07,104.01,104.015,27800000.0
2008-05-16 18:38:00,104.025,104.06,104.0,104.02,36900000.0
2008-05-16 18:39:00,104.015,104.065,103.975,104.065,31400000.0
2008-05-16 18:40:00,104.06,104.11,104.055,104.1,27100000.0
2008-05-16 18:41:00,104.09,104.12,104.09,104.1,17500000.0
2008-05-16 18:42:00,104.095,104.1,104.04,104.065,40500000.0
2008-05-16 18:43:00,104.06,104.125,104.055,104.115,21800000.0
2008-05-16 18:44:00,104.115,104.135,104.09,104.13,59800000.0
2008-05-16 18:45:00,104.12,104.145,104.11,104.135,21100000.0
2008-05-16 18:46:00,104.135,104.135,104.075,104.08,27300000.0
2008-05-16 18:47:00,104.085,104.085,104.055,104.08,18800000.0
2008-05-16 18:48:00,104.08,104.08,104.055,104.055,18200000.0
2008-05-16 18:49:00,104.055,104.065,104.045,104.06,6000000.0
2008-05-16 18:50:00,104.07,104.13,104.07,104.09,12800000.0
2008-05-16 18:51:00,104.08,104.085,104.045,104.045,9900000.0
2008-05-16 18:52:00,104.035,104.055,103.99,104.0,24700000.0
2008-05-16 18:53:00,103.995,104.035,103.97,104.03,15700000.0
2008-05-16 18:54:00,104.025,104.03,104.0,104.03,15300000.0
2008-05-16 18:55:00,104.02,104.045,104.01,104.02,22000000.0
2008-05-16 18:56:00,104.015,104.06,103.985,104.055,30900000.0
2008-05-16 18:57:00,104.065,104.075,104.045,104.07,15500000.0
2008-05-16 18:58:00,104.065,104.065,104.025,104.025,27100000.0
2008-05-16 18:59:00,104.025,104.025,103.98,103.995,14900000.0
2008-05-16 19:00:00,103.99,104.055,103.99,104.02,15300000.0
2008-05-16 19:01:00,104.025,104.045,103.985,104.04,15700000.0
2008-05-16 19:02:00,104.035,104.045,104.005,104.005,12200000.0
2008-05-16 19:03:00,104.0,104.035,104.0,104.025,13500000.0
2008-05-16 19:04:00,104.04,104.04,104.02,104.025,9200000.0
2008-05-16 19:05:00,104.02,104.08,104.015,104.075,10300000.0
2008-05-16 19:06:00,104.065,104.075,104.04,104.05,21700000.0
2008-05-16 19:07:00,104.045,104.055,104.03,104.045,8800000.0
2008-05-16 19:08:00,104.04,104.055,103.995,103.995,18800000.0
2008-05-16 19:09:00,104.0,104.04,104.0,104.035,14800000.0
2008-05-16 19:10:00,104.045,104.05,104.035,104.05,9700000.0
2008-05-16 19:11:00,104.045,104.05,104.02,104.02,19400000.0
2008-05-16 19:12:00,104.02,104.025,104.0,104.015,11800000.0
2008-05-16 19:13:00,104.01,104.02,104.005,104.015,4100000.0
2008-05-16 19:14:00,104.01,104.015,103.96,103.97,17300000.0
2008-05-16 19:15:00,103.97,103.975,103.925,103.925,21600000.0
2008-05-16 19:16:00,103.91,103.935,103.91,103.925,22900000.0
2008-05-16 19:17:00,103.93,103.98,103.925,103.96,11200000.0
2008-05-16 19:18:00,103.96,103.97,103.945,103.965,15400000.0
2008-05-16 19:19:00,103.97,104.0,103.97,104.0,3300000.0
2008-05-16 19:20:00,103.995,103.995,103.92,103.945,22900000.0
2008-05-16 19:21:00,103.94,103.945,103.93,103.93,4400000.0
2008-05-16 19:22:00,103.935,103.94,103.84,103.84,27400000.0
2008-05-16 19:23:00,103.85,103.915,103.85,103.87,21100000.0
2008-05-16 19:24:00,103.875,103.935,103.87,103.91,47100000.0
2008-05-16 19:25:00,103.915,103.93,103.9,103.915,16000000.0
2008-05-16 19:26:00,103.92,103.945,103.915,103.94,18100000.0
2008-05-16 19:27:00,103.94,103.945,103.925,103.94,15900000.0
2008-05-16 19:28:00,103.94,103.94,103.915,103.93,25200000.0
2008-05-16 19:29:00,103.935,103.955,103.935,103.945,13300000.0
2008-05-16 19:30:00,103.94,103.945,103.905,103.935,15600000.0
2008-05-16 19:31:00,103.93,103.99,103.93,103.985,20500000.0
2008-05-16 19:32:00,103.99,103.99,103.96,103.975,11500000.0
2008-05-16 19:33:00,103.97,103.97,103.935,103.955,17300000.0
2008-05-16 19:34:00,103.95,103.98,103.94,103.98,17100000.0
2008-05-16 19:35:00,103.985,103.985,103.895,103.895,23800000.0
2008-05-16 19:36:00,103.9,103.91,103.895,103.905,6200000.0
2008-05-16 19:37:00,103.905,103.91,103.87,103.9,23600000.0
2008-05-16 19:38:00,103.9,103.93,103.86,103.865,18300000.0
2008-05-16 19:39:00,103.875,103.91,103.865,103.91,23600000.0
2008-05-16 19:40:00,103.915,103.93,103.895,103.9,9600000.0
2008-05-16 19:41:00,103.895,103.905,103.89,103.905,4700000.0
2008-05-16 19:42:00,103.9,103.905,103.875,103.88,10100000.0
2008-05-16 19:43:00,103.875,103.88,103.845,103.87,19900000.0
2008-05-16 19:44:00,103.865,103.9,103.855,103.9,13400000.0
2008-05-16 19:45:00,103.9,103.905,103.895,103.9,4200000.0
2008-05-16 19:46:00,103.905,103.91,103.86,103.875,16300000.0
2008-05-16 19:47:00,103.88,103.88,103.85,103.85,18100000.0
2008-05-16 19:48:00,103.855,103.875,103.855,103.875,6100000.0
2008-05-16 19:49:00,103.87,103.87,103.855,103.87,7900000.0
2008-05-16 19:50:00,103.86,103.875,103.86,103.865,13700000.0
2008-05-16 19:51:00,103.87,103.88,103.825,103.83,10400000.0
2008-05-16 19:52:00,103.835,103.855,103.835,103.85,14300000.0
2008-05-16 19:53:00,103.855,103.86,103.85,103.86,3300000.0
2008-05-16 19:54:00,103.855,103.855,103.83,103.84,8800000.0
2008-05-16 19:55:00,103.845,103.89,103.845,103.89,16200000.0
2008-05-16 19:56:00,103.895,103.9,103.895,103.9,2000000.0
2008-05-16 19:57:00,103.905,103.905,103.9,103.905,2100000.0
2008-05-16 19:58:00,103.9,103.925,103.9,103.925,3700000.0
2008-05-16 19:59:00,103.925,103.935,103.915,103.925,29400000.0
2008-05-16 20:00:00,103.935,103.94,103.895,103.9,31100000.0
2008-05-16 20:01:00,103.9,103.905,103.865,103.87,30200000.0
2008-05-16 20:02:00,103.87,103.905,103.87,103.905,20900000.0
2008-05-16 20:03:00,103.91,103.91,103.85,103.85,23500000.0
2008-05-16 20:04:00,103.85,103.86,103.805,103.81,26600000.0
2008-05-16 20:05:00,103.81,103.845,103.805,103.81,17600000.0
2008-05-16 20:06:00,103.82,103.82,103.805,103.805,10800000.0
2008-05-16 20:07:00,103.805,103.81,103.785,103.805,11300000.0
2008-05-16 20:08:00,103.81,103.825,103.785,103.785,13000000.0
2008-05-16 20:09:00,103.8,103.855,103.795,103.845,26400000.0
2008-05-16 20:10:00,103.84,103.895,103.82,103.895,25000000.0
2008-05-16 20:11:00,103.9,103.9,103.85,103.865,15500000.0
2008-05-16 20:12:00,103.86,103.88,103.85,103.87,13900000.0
2008-05-16 20:13:00,103.865,103.88,103.865,103.88,5900000.0
2008-05-16 20:14:00,103.885,103.89,103.855,103.875,38800000.0
2008-05-16 20:15:00,103.875,103.935,103.865,103.935,61400000.0
2008-05-16 20:16:00,103.945,103.965,103.92,103.93,102700000.0
2008-05-16 20:17:00,103.93,103.955,103.925,103.935,19100000.0
2008-05-16 20:18:00,103.93,103.95,103.925,103.95,13400000.0
2008-05-16 20:19:00,103.95,103.97,103.945,103.97,13900000.0
2008-05-16 20:20:00,103.975,104.025,103.97,104.01,17900000.0
2008-05-16 20:21:00,104.015,104.05,104.01,104.04,32600000.0
2008-05-16 20:22:00,104.04,104.05,104.03,104.045,12500000.0
2008-05-16 20:23:00,104.05,104.105,104.045,104.06,40800000.0
2008-05-16 20:24:00,104.065,104.125,104.06,104.085,37600000.0
2008-05-16 20:25:00,104.09,104.09,104.065,104.07,24100000.0
2008-05-16 20:26:00,104.07,104.07,104.05,104.05,11300000.0
2008-05-16 20:27:00,104.05,104.05,104.025,104.045,10500000.0
2008-05-16 20:28:00,104.04,104.05,104.01,104.015,10300000.0
2008-05-16 20:29:00,104.015,104.07,103.985,103.99,27300000.0
2008-05-16 20:30:00,103.99,104.05,103.985,104.045,19600000.0
2008-05-16 20:31:00,104.045,104.065,104.04,104.045,9800000.0
2008-05-16 20:32:00,104.045,104.05,104.02,104.02,17100000.0
2008-05-16 20:33:00,104.02,104.02,103.965,103.99,52900000.0
2008-05-16 20:34:00,103.99,103.995,103.975,103.975,25300000.0
2008-05-16 20:35:00,103.975,103.99,103.975,103.99,24400000.0
2008-05-16 20:36:00,103.99,103.99,103.955,103.965,32100000.0
2008-05-16 20:37:00,103.97,103.99,103.965,103.99,25800000.0
2008-05-16 20:38:00,103.985,104.025,103.98,104.01,15500000.0
2008-05-16 20:39:00,104.01,104.02,104.005,104.02,11100000.0
2008-05-16 20:40:00,104.02,104.08,104.02,104.045,19600000.0
2008-05-16 20:41:00,104.045,104.05,104.025,104.045,15900000.0
2008-05-16 20:42:00,104.05,104.05,104.025,104.03,5500000.0
2008-05-16 20:43:00,104.025,104.04,104.02,104.035,5100000.0
2008-05-16 20:44:00,104.03,104.06,104.03,104.06,15400000.0
2008-05-16 20:45:00,104.065,104.075,104.06,104.075,15900000.0
2008-05-16 20:46:00,104.08,104.08,104.07,104.075,9800000.0
2008-05-16 20:47:00,104.075,104.09,104.075,104.085,17600000.0
2008-05-16 20:48:00,104.08,104.1,104.07,104.095,12400000.0
2008-05-16 20:49:00,104.095,104.095,104.06,104.07,18300000.0
2008-05-16 20:50:00,104.065,104.07,104.04,104.05,11000000.0
2008-05-16 20:51:00,104.05,104.075,104.04,104.04,27900000.0
2008-05-16 20:52:00,104.04,104.045,104.035,104.045,5800000.0
2008-05-16 20:53:00,104.045,104.055,104.025,104.055,28300000.0
2008-05-16 20:54:00,104.055,104.07,104.055,104.07,23300000.0
2008-05-16 20:55:00,104.07,104.075,104.06,104.065,6600000.0
2008-05-16 20:56:00,104.075,104.09,104.075,104.08,21500000.0
2008-05-16 20:57:00,104.08,104.11,104.08,104.095,17500000.0
2008-05-16 20:58:00,104.095,104.115,104.085,104.09,70900000.0
2008-05-16 20:59:00,104.09,104.095,104.07,104.075,34900000.0
2008-05-16 21:00:00,104.075,104.095,104.045,104.05,14300000.0
2008-05-16 21:01:00,104.045,104.05,104.03,104.04,8800000.0
2008-05-16 21:02:00,104.035,104.06,104.015,104.06,21300000.0
2008-05-16 21:03:00,104.065,104.09,104.06,104.08,19800000.0
2008-05-16 21:04:00,104.105,104.125,104.095,104.11,28400000.0
2008-05-16 21:05:00,104.105,104.105,104.09,104.1,5900000.0
2008-05-16 21:06:00,104.105,104.11,104.09,104.11,5600000.0
2008-05-16 21:07:00,104.11,104.165,104.105,104.14,32400000.0
2008-05-16 21:08:00,104.135,104.2,104.125,104.2,18700000.0
2008-05-16 21:09:00,104.21,104.24,104.21,104.215,11400000.0
2008-05-16 21:10:00,104.225,104.235,104.22,104.225,32200000.0
2008-05-16 21:11:00,104.225,104.225,104.18,104.195,17800000.0
2008-05-16 21:12:00,104.195,104.195,104.155,104.165,7400000.0
2008-05-16 21:13:00,104.16,104.16,104.145,104.145,3600000.0
2008-05-16 21:14:00,104.145,104.16,104.135,104.155,7100000.0
2008-05-16 21:15:00,104.145,104.16,104.145,104.155,8000000.0
2008-05-16 21:16:00,104.15,104.165,104.135,104.165,8200000.0
2008-05-16 21:17:00,104.16,104.175,104.155,104.175,5900000.0
2008-05-16 21:18:00,104.17,104.22,104.17,104.17,11500000.0
2008-05-16 21:19:00,104.155,104.18,104.14,104.18,16400000.0
2008-05-16 21:20:00,104.175,104.19,104.17,104.18,9800000.0
2008-05-16 21:21:00,104.185,104.195,104.17,104.175,11700000.0
2008-05-16 21:22:00,104.185,104.19,104.16,104.175,20000000.0
2008-05-16 21:23:00,104.17,104.185,104.16,104.16,17100000.0
2008-05-16 21:24:00,104.165,104.18,104.16,104.17,13200000.0
2008-05-16 21:25:00,104.17,104.185,104.15,104.175,15600000.0
2008-05-16 21:26:00,104.175,104.2,104.175,104.19,9300000.0
2008-05-16 21:27:00,104.195,104.2,104.185,104.185,8700000.0
2008-05-16 21:28:00,104.2,104.2,104.18,104.185,13600000.0
2008-05-16 21:29:00,104.18,104.185,104.16,104.16,31200000.0
2008-05-16 21:30:00,104.155,104.185,104.145,104.15,15600000.0
2008-05-16 21:31:00,104.155,104.155,104.105,104.11,14100000.0
2008-05-16 21:32:00,104.12,104.125,104.055,104.09,48500000.0
2008-05-16 21:33:00,104.105,104.115,104.09,104.09,12700000.0
2008-05-16 21:34:00,104.09,104.1,104.09,104.1,5200000.0
2008-05-16 21:35:00,104.1,104.13,104.095,104.13,11600000.0
2008-05-16 21:36:00,104.135,104.175,104.13,104.175,2700000.0
2008-05-16 21:37:00,104.17,104.195,104.165,104.18,9300000.0
2008-05-16 21:38:00,104.185,104.19,104.165,104.19,15200000.0
2008-05-16 21:39:00,104.195,104.2,104.16,104.175,10800000.0
2008-05-16 21:40:00,104.18,104.195,104.18,104.19,5000000.0
2008-05-16 21:41:00,104.2,104.21,104.19,104.21,7600000.0
2008-05-16 21:42:00,104.215,104.215,104.2,104.2,4900000.0
2008-05-16 21:43:00,104.21,104.21,104.19,104.2,3600000.0
2008-05-16 21:44:00,104.195,104.2,104.16,104.16,11400000.0
2008-05-16 21:45:00,104.16,104.175,104.145,104.17,10700000.0
2008-05-16 21:46:00,104.165,104.17,104.15,104.17,3000000.0
2008-05-16 21:47:00,104.175,104.18,104.165,104.165,3600000.0
2008-05-16 21:48:00,104.155,104.18,104.15,104.18,6600000.0
2008-05-16 21:49:00,104.175,104.175,104.155,104.155,2400000.0
2008-05-16 21:50:00,104.165,104.165,104.145,104.155,3000000.0
2008-05-16 21:51:00,104.155,104.18,104.135,104.145,14100000.0
2008-05-16 21:52:00,104.14,104.145,104.14,104.145,600000.0
2008-05-16 21:53:00,104.14,104.14,104.13,104.13,9200000.0
2008-05-16 21:54:00,104.125,104.13,104.11,104.11,18900000.0
2008-05-16 21:55:00,104.125,104.13,104.095,104.095,20600000.0
2008-05-16 21:56:00,104.095,104.1,104.075,104.075,16500000.0
2008-05-16 21:57:00,104.075,104.095,104.075,104.095,24700000.0
2008-05-16 21:58:00,104.095,104.115,104.095,104.105,22900000.0
2008-05-16 21:59:00,104.105,104.11,104.075,104.075,36800000.0
2008-05-16 22:00:00,104.075,104.075,104.035,104.055,17400000.0
2008-05-16 22:01:00,104.055,104.07,104.055,104.07,27800000.0
2008-05-16 22:02:00,104.075,104.075,104.06,104.07,5900000.0
2008-05-16 22:04:00,104.07,104.07,104.065,104.065,2000000.0
2008-05-16 22:05:00,104.065,104.065,104.05,104.05,2100000.0
2008-05-16 22:06:00,104.045,104.045,104.02,104.025,11600000.0
2008-05-16 22:07:00,104.03,104.03,104.015,104.025,14900000.0
2008-05-16 22:08:00,104.025,104.05,104.025,104.05,210100000.0
2008-05-16 22:09:00,104.045,104.045,104.035,104.035,52700000.0
2008-05-16 22:10:00,104.035,104.045,104.03,104.035,96500000.0
2008-05-16 22:11:00,104.045,104.065,104.03,104.045,282200000.0
2008-05-16 22:12:00,104.045,104.045,104.035,104.035,145600000.0
2008-05-16 22:13:00,104.035,104.07,104.03,104.07,248500000.0
2008-05-16 22:14:00,104.065,104.075,104.065,104.07,35100000.0
2008-05-16 22:15:00,104.065,104.075,104.035,104.055,75900000.0
2008-05-16 22:16:00,104.065,104.075,104.05,104.065,22000000.0
2008-05-16 22:17:00,104.065,104.065,104.045,104.05,38900000.0
2008-05-16 22:18:00,104.055,104.055,104.0,104.005,157700000.0
2008-05-16 22:19:00,104.005,104.015,103.975,103.98,54200000.0
2008-05-16 22:20:00,103.98,104.005,103.965,103.99,48500000.0
2008-05-16 22:21:00,103.99,104.03,103.985,104.015,26100000.0
2008-05-16 22:22:00,104.015,104.045,104.01,104.01,31100000.0
2008-05-16 22:23:00,104.03,104.045,104.01,104.01,7600000.0
2008-05-16 22:24:00,104.01,104.015,103.995,104.01,10600000.0
2008-05-16 22:25:00,104.01,104.01,103.99,103.99,3200000.0
2008-05-16 22:26:00,103.985,103.985,103.945,103.96,21800000.0
2008-05-16 22:27:00,103.96,103.97,103.925,103.925,59200000.0
2008-05-16 22:28:00,103.915,103.925,103.915,103.915,126000000.0
2008-05-16 22:29:00,103.915,103.915,103.885,103.895,54600000.0
2008-05-16 22:30:00,103.895,103.895,103.885,103.885,8000000.0
2008-05-16 22:31:00,103.88,103.905,103.865,103.895,77700000.0
2008-05-16 22:32:00,103.89,103.895,103.89,103.89,1600000.0
2008-05-16 22:33:00,103.885,103.895,103.87,103.895,18200000.0
2008-05-16 22:34:00,103.895,103.895,103.895,103.895,1600000.0
2008-05-16 22:35:00,103.89,103.91,103.89,103.905,6000000.0
2008-05-16 22:36:00,103.9,103.92,103.9,103.915,4000000.0
2008-05-16 22:37:00,103.91,103.91,103.88,103.88,21200000.0
2008-05-16 22:38:00,103.89,103.915,103.875,103.91,39300000.0
2008-05-16 22:39:00,103.91,103.95,103.905,103.95,30200000.0
2008-05-16 22:40:00,103.95,103.96,103.945,103.945,42000000.0
2008-05-16 22:41:00,103.955,103.97,103.94,103.97,31600000.0
2008-05-16 22:42:00,103.98,103.99,103.965,103.97,30700000.0
2008-05-16 22:43:00,103.97,103.99,103.96,103.975,89200000.0
2008-05-16 22:44:00,103.98,104.03,103.975,104.03,48300000.0
2008-05-16 22:45:00,104.03,104.06,103.995,104.055,60500000.0
2008-05-16 22:46:00,104.05,104.055,104.05,104.055,1200000.0
2008-05-16 22:47:00,104.055,104.075,104.05,104.075,48300000.0
2008-05-16 22:48:00,104.075,104.09,104.075,104.085,6900000.0
2008-05-16 22:49:00,104.085,104.085,104.08,104.08,1200000.0
2008-05-16 22:50:00,104.085,104.105,104.085,104.085,12000000.0
2008-05-16 22:51:00,104.095,104.1,104.04,104.055,43000000.0
2008-05-16 22:52:00,104.055,104.07,104.05,104.07,45000000.0
2008-05-16 22:53:00,104.07,104.08,104.065,104.08,110200000.0
2008-05-16 22:54:00,104.08,104.13,104.08,104.11,231400000.0
2008-05-16 22:55:00,104.105,104.13,104.09,104.12,51800000.0
2008-05-16 22:56:00,104.12,104.13,104.09,104.09,28500000.0
2008-05-16 22:57:00,104.09,104.1,104.09,104.09,45900000.0
2008-05-16 22:58:00,104.09,104.1,104.09,104.09,48900000.0
2008-05-16 22:59:00,104.09,104.09,104.09,104.09,44100000.0
2008-05-18 23:10:00,103.98,103.98,103.98,103.98,7900000.0
2008-05-18 23:12:00,103.97,103.97,103.97,103.97,7900000.0
2008-05-18 23:14:00,103.96,103.97,103.96,103.97,31600000.0
2008-05-18 23:16:00,103.96,103.96,103.96,103.96,7900000.0
2008-05-18 23:17:00,103.94,103.96,103.94,103.96,15800000.0
2008-05-18 23:18:00,103.94,103.94,103.94,103.94,7900000.0
2008-05-18 23:19:00,103.95,103.97,103.95,103.97,15800000.0
2008-05-18 23:20:00,103.96,103.96,103.96,103.96,7900000.0
2008-05-18 23:21:00,103.97,103.98,103.97,103.98,15800000.0
2008-05-18 23:22:00,104.0,104.0,104.0,104.0,7900000.0
2008-05-18 23:24:00,103.99,103.99,103.99,103.99,7900000.0
2008-05-18 23:27:00,103.97,103.97,103.97,103.97,7900000.0
2008-05-18 23:28:00,103.96,103.96,103.95,103.95,15800000.0
2008-05-18 23:29:00,103.96,103.96,103.96,103.96,7900000.0
2008-05-18 23:30:00,103.97,103.97,103.96,103.96,15800000.0
2008-05-18 23:31:00,103.98,103.98,103.96,103.98,22200000.0
2008-05-18 23:32:00,103.98,103.985,103.98,103.98,5600000.0
2008-05-18 23:34:00,103.98,103.995,103.98,103.995,5600000.0
2008-05-18 23:39:00,103.985,103.985,103.985,103.985,800000.0
2008-05-18 23:40:00,103.98,103.98,103.965,103.975,10400000.0
2008-05-18 23:41:00,103.965,103.975,103.965,103.975,2400000.0
2008-05-18 23:43:00,103.98,103.98,103.98,103.98,1600000.0
2008-05-18 23:44:00,103.98,103.98,103.98,103.98,4800000.0
2008-05-18 23:47:00,103.98,103.98,103.98,103.98,1600000.0
2008-05-18 23:48:00,103.97,103.97,103.97,103.97,9500000.0
2008-05-18 23:50:00,103.975,103.975,103.975,103.975,800000.0
2008-05-18 23:51:00,103.975,103.975,103.975,103.975,800000.0
2008-05-18 23:53:00,103.975,103.975,103.975,103.975,1600000.0
2008-05-18 23:55:00,103.975,103.975,103.975,103.975,2400000.0
2008-05-18 23:57:00,103.975,104.02,103.975,103.995,47500000.0
2008-05-18 23:58:00,103.995,103.995,103.995,103.995,1600000.0
2008-05-19 00:00:00,104.0,104.0,103.985,103.985,16800000.0
2008-05-19 00:01:00,103.99,103.99,103.99,103.99,2400000.0
2008-05-19 00:02:00,103.98,104.025,103.98,103.98,14400000.0
2008-05-19 00:03:00,103.985,103.985,103.985,103.985,3200000.0
2008-05-19 00:04:00,103.985,103.985,103.975,103.975,4000000.0
2008-05-19 00:05:00,103.965,103.965,103.96,103.96,7900000.0
2008-05-19 00:06:00,103.96,103.98,103.95,103.96,59000000.0
2008-05-19 00:07:00,103.96,103.99,103.96,103.96,72900000.0
2008-05-19 00:08:00,103.95,103.97,103.95,103.97,24100000.0
2008-05-19 00:11:00,103.97,103.99,103.96,103.98,57000000.0
2008-05-19 00:13:00,103.99,103.99,103.98,103.98,24600000.0
2008-05-19 00:14:00,103.99,103.99,103.97,103.975,25100000.0
2008-05-19 00:15:00,103.98,104.0,103.98,103.98,64700000.0
2008-05-19 00:17:00,103.99,103.99,103.99,103.99,7900000.0
2008-05-19 00:18:00,103.985,103.985,103.97,103.98,24700000.0
2008-05-19 00:19:00,104.0,104.01,104.0,104.0,15800000.0
2008-05-19 00:20:00,103.97,103.98,103.97,103.98,15800000.0
2008-05-19 00:21:00,103.97,103.97,103.96,103.97,23700000.0
2008-05-19 00:22:00,103.96,103.97,103.95,103.97,31600000.0
2008-05-19 00:23:00,103.98,103.98,103.97,103.98,53100000.0
2008-05-19 00:24:00,103.98,104.01,103.98,103.995,54300000.0
2008-05-19 00:25:00,103.995,104.01,103.995,104.0,72100000.0
2008-05-19 00:26:00,104.0,104.06,104.0,104.05,115900000.0
2008-05-19 00:27:00,104.05,104.06,104.04,104.05,48600000.0
2008-05-19 00:28:00,104.05,104.05,104.04,104.04,18400000.0
2008-05-19 00:29:00,104.04,104.04,104.04,104.04,2400000.0
2008-05-19 00:30:00,104.035,104.06,104.035,104.06,60000000.0
2008-05-19 00:31:00,104.06,104.085,104.06,104.085,7200000.0
2008-05-19 00:32:00,104.06,104.075,104.06,104.075,12000000.0
2008-05-19 00:33:00,104.075,104.075,104.075,104.075,1600000.0
2008-05-19 00:34:00,104.08,104.08,104.045,104.05,13600000.0
2008-05-19 00:35:00,104.06,104.075,104.06,104.07,29600000.0
2008-05-19 00:36:00,104.07,104.075,104.07,104.075,55700000.0
2008-05-19 00:37:00,104.08,104.09,104.07,104.07,46200000.0
2008-05-19 00:38:00,104.075,104.09,104.065,104.09,68700000.0
2008-05-19 00:39:00,104.09,104.095,104.09,104.095,26400000.0
2008-05-19 00:40:00,104.095,104.1,104.09,104.095,36800000.0
2008-05-19 00:42:00,104.095,104.1,104.095,104.1,4000000.0
2008-05-19 00:43:00,104.1,104.1,104.1,104.1,20000000.0
2008-05-19 00:44:00,104.1,104.11,104.1,104.1,52800000.0
2008-05-19 00:45:00,104.1,104.135,104.1,104.135,18400000.0
2008-05-19 00:46:00,104.14,104.145,104.135,104.135,4800000.0
2008-05-19 00:47:00,104.14,104.15,104.14,104.15,19200000.0
2008-05-19 00:48:00,104.15,104.16,104.145,104.145,37500000.0
2008-05-19 00:49:00,104.15,104.15,104.145,104.145,10400000.0
2008-05-19 00:50:00,104.14,104.14,104.13,104.13,48800000.0
2008-05-19 00:51:00,104.13,104.13,104.105,104.12,129600000.0
2008-05-19 00:52:00,104.13,104.13,104.13,104.13,73600000.0
2008-05-19 00:53:00,104.12,104.14,104.12,104.13,73600000.0
2008-05-19 00:54:00,104.13,104.13,104.13,104.13,32800000.0
2008-05-19 00:55:00,104.13,104.13,104.12,104.12,106400000.0
2008-05-19 00:56:00,104.12,104.12,104.09,104.1,212000000.0
2008-05-19 00:57:00,104.1,104.14,104.1,104.135,245600000.0
2008-05-19 00:58:00,104.135,104.135,104.12,104.13,65600000.0
2008-05-19 00:59:00,104.13,104.14,104.13,104.14,273600000.0
2008-05-19 01:00:00,104.14,104.165,104.14,104.16,153600000.0
2008-05-19 01:01:00,104.16,104.16,104.11,104.13,410900000.0
2008-05-19 01:02:00,104.13,104.16,104.13,104.16,317600000.0
2008-05-19 01:03:00,104.15,104.15,104.13,104.13,137399998.0
2008-05-19 01:04:00,104.13,104.13,104.13,104.13,59200000.0
2008-05-19 01:05:00,104.13,104.13,104.1,104.1,232000000.0
2008-05-19 01:06:00,104.1,104.11,104.1,104.105,58400000.0
2008-05-19 01:07:00,104.105,104.105,104.08,104.09,106400000.0
2008-05-19 01:08:00,104.09,104.1,104.09,104.1,29600000.0
2008-05-19 01:09:00,104.1,104.1,104.1,104.1,3200000.0
2008-05-19 01:10:00,104.1,104.115,104.06,104.09,278200001.0
2008-05-19 01:11:00,104.1,104.11,104.09,104.11,31100000.0
2008-05-19 01:12:00,104.1,104.11,104.1,104.11,31000000.0
2008-05-19 01:13:00,104.1,104.105,104.095,104.1,10400000.0
2008-05-19 01:15:00,104.1,104.11,104.095,104.105,8000000.0
2008-05-19 01:16:00,104.095,104.1,104.09,104.09,21600000.0
2008-05-19 01:17:00,104.095,104.1,104.095,104.1,25600000.0
2008-05-19 01:18:00,104.1,104.1,104.09,104.095,37600000.0
2008-05-19 01:20:00,104.095,104.095,104.095,104.095,1600000.0
2008-05-19 01:21:00,104.095,104.095,104.095,104.095,8800000.0
2008-05-19 01:22:00,104.095,104.1,104.095,104.1,13600000.0
2008-05-19 01:23:00,104.1,104.11,104.1,104.11,76000000.0
2008-05-19 01:24:00,104.105,104.105,104.105,104.105,800000.0
2008-05-19 01:25:00,104.105,104.105,104.105,104.105,1600000.0
2008-05-19 01:26:00,104.105,104.105,104.105,104.105,2400000.0
2008-05-19 01:27:00,104.11,104.12,104.11,104.12,4800000.0
2008-05-19 01:28:00,104.125,104.14,104.125,104.14,36000000.0
2008-05-19 01:29:00,104.14,104.14,104.13,104.13,14400000.0
2008-05-19 01:30:00,104.13,104.13,104.13,104.13,247200000.0
2008-05-19 01:31:00,104.135,104.14,104.125,104.14,57600000.0
2008-05-19 01:32:00,104.14,104.15,104.14,104.15,80800000.0
2008-05-19 01:33:00,104.15,104.15,104.13,104.13,97600000.0
2008-05-19 01:34:00,104.135,104.135,104.075,104.075,101600000.0
2008-05-19 01:35:00,104.075,104.08,104.065,104.07,443100000.0
2008-05-19 01:36:00,104.07,104.08,104.06,104.07,115200000.0
2008-05-19 01:37:00,104.07,104.07,104.06,104.06,16000000.0
2008-05-19 01:38:00,104.06,104.06,104.055,104.055,32800000.0
2008-05-19 01:39:00,104.06,104.06,104.055,104.06,16800000.0
2008-05-19 01:40:00,104.07,104.07,104.07,104.07,9600000.0
2008-05-19 01:41:00,104.06,104.065,104.06,104.065,9600000.0
2008-05-19 01:42:00,104.07,104.08,104.07,104.07,89600000.0
2008-05-19 01:44:00,104.08,104.09,104.08,104.08,98400000.0
2008-05-19 01:45:00,104.08,104.08,104.08,104.08,87200000.0
2008-05-19 01:46:00,104.08,104.095,104.08,104.095,21600000.0
2008-05-19 01:47:00,104.1,104.1,104.1,104.1,12000000.0
2008-05-19 01:48:00,104.1,104.105,104.1,104.105,12800000.0
2008-05-19 01:49:00,104.11,104.11,104.11,104.11,4000000.0
2008-05-19 01:50:00,104.11,104.11,104.11,104.11,1600000.0
2008-05-19 01:51:00,104.11,104.11,104.11,104.11,3200000.0
2008-05-19 01:52:00,104.11,104.11,104.1,104.1,32000000.0
2008-05-19 01:53:00,104.1,104.1,104.09,104.09,44800000.0
2008-05-19 01:54:00,104.09,104.1,104.09,104.1,800000.0
2008-05-19 01:55:00,104.105,104.105,104.105,104.105,800000.0
2008-05-19 01:56:00,104.11,104.12,104.11,104.12,6400000.0
2008-05-19 01:57:00,104.12,104.125,104.11,104.125,12000000.0
2008-05-19 01:58:00,104.11,104.12,104.1,104.11,86400000.0
2008-05-19 01:59:00,104.11,104.11,104.1,104.11,71200000.0
2008-05-19 02:00:00,104.11,104.11,104.1,104.1,159899996.0
2008-05-19 02:01:00,104.1,104.11,104.09,104.11,282499995.0
2008-05-19 02:02:00,104.11,104.13,104.11,104.13,107299997.0
2008-05-19 02:03:00,104.14,104.22,104.13,104.19,1679799973.0
2008-05-19 02:04:00,104.19,104.19,104.17,104.17,1360399989.0
2008-05-19 02:05:00,104.17,104.18,104.15,104.17,694099996.0
2008-05-19 02:06:00,104.17,104.18,104.17,104.18,343099997.0
2008-05-19 02:07:00,104.18,104.21,104.18,104.21,1104499977.0
2008-05-19 02:08:00,104.22,104.26,104.22,104.25,885799995.0
2008-05-19 02:09:00,104.25,104.26,104.22,104.235,462700002.0
2008-05-19 02:10:00,104.24,104.245,104.2,104.2,167499997.0
2008-05-19 02:11:00,104.21,104.22,104.2,104.21,347699999.0
2008-05-19 02:12:00,104.21,104.25,104.21,104.25,161700001.0
2008-05-19 02:13:00,104.25,104.25,104.235,104.25,606600000.0
2008-05-19 02:14:00,104.24,104.25,104.23,104.23,331200001.0
2008-05-19 02:15:00,104.23,104.24,104.22,104.225,718299990.0
2008-05-19 02:16:00,104.225,104.225,104.2,104.2,207300000.0
2008-05-19 02:17:00,104.2,104.215,104.19,104.21,599500001.0
2008-05-19 02:18:00,104.21,104.21,104.2,104.2,132199997.0
2008-05-19 02:19:00,104.21,104.21,104.18,104.19,510199996.0
2008-05-19 02:20:00,104.19,104.2,104.17,104.17,628299989.0
2008-05-19 02:21:00,104.18,104.18,104.15,104.17,402399993.0
2008-05-19 02:22:00,104.17,104.19,104.17,104.19,627299991.0
2008-05-19 02:23:00,104.19,104.19,104.18,104.18,42199999.0
2008-05-19 02:24:00,104.18,104.2,104.18,104.19,323699991.0
2008-05-19 02:25:00,104.2,104.21,104.19,104.2,459499991.0
2008-05-19 02:26:00,104.21,104.22,104.19,104.19,203099999.0
2008-05-19 02:27:00,104.19,104.22,104.19,104.21,139300002.0
2008-05-19 02:28:00,104.22,104.22,104.19,104.2,277699999.0
2008-05-19 02:29:00,104.2,104.21,104.18,104.185,319999996.0
2008-05-19 02:30:00,104.18,104.2,104.18,104.185,471499997.0
2008-05-19 02:31:00,104.18,104.19,104.18,104.18,393099998.0
2008-05-19 02:32:00,104.18,104.18,104.17,104.18,376499998.0
2008-05-19 02:33:00,104.17,104.18,104.16,104.16,258599992.0
2008-05-19 02:34:00,104.16,104.165,104.155,104.155,239400000.0
2008-05-19 02:35:00,104.16,104.19,104.16,104.185,470199990.0
2008-05-19 02:36:00,104.19,104.19,104.165,104.17,125199999.0
2008-05-19 02:37:00,104.17,104.18,104.17,104.18,395100000.0
2008-05-19 02:38:00,104.19,104.19,104.18,104.19,14400000.0
2008-05-19 02:39:00,104.18,104.18,104.165,104.17,14400000.0
2008-05-19 02:40:00,104.17,104.18,104.16,104.17,55100000.0
2008-05-19 02:41:00,104.17,104.17,104.16,104.17,25500000.0
2008-05-19 02:42:00,104.17,104.17,104.14,104.15,342600000.0
2008-05-19 02:43:00,104.15,104.15,104.14,104.15,89300000.0
2008-05-19 02:44:00,104.15,104.155,104.15,104.155,37400000.0
2008-05-19 02:45:00,104.155,104.16,104.155,104.16,92800000.0
2008-05-19 02:46:00,104.16,104.165,104.16,104.165,32600000.0
2008-05-19 02:47:00,104.155,104.16,104.13,104.135,19200000.0
2008-05-19 02:48:00,104.125,104.125,104.1,104.11,298100002.0
2008-05-19 02:49:00,104.11,104.135,104.08,104.12,468799997.0
2008-05-19 02:50:00,104.12,104.135,104.12,104.13,41400000.0
2008-05-19 02:51:00,104.13,104.135,104.08,104.125,243899999.0
2008-05-19 02:52:00,104.125,104.135,104.12,104.135,24000000.0
2008-05-19 02:53:00,104.12,104.17,104.12,104.165,23200000.0
2008-05-19 02:54:00,104.15,104.15,104.11,104.12,294600000.0
2008-05-19 02:55:00,104.12,104.12,104.09,104.105,510999999.0
2008-05-19 02:56:00,104.105,104.11,104.105,104.11,40500000.0
2008-05-19 02:57:00,104.12,104.12,104.1,104.11,132600000.0
2008-05-19 02:58:00,104.12,104.12,104.11,104.12,30200000.0
2008-05-19 02:59:00,104.12,104.13,104.12,104.125,350700000.0
2008-05-19 03:00:00,104.13,104.145,104.12,104.13,95600001.0
2008-05-19 03:01:00,104.13,104.135,104.125,104.135,46200000.0
2008-05-19 03:02:00,104.14,104.15,104.14,104.15,22400000.0
2008-05-19 03:03:00,104.155,104.155,104.155,104.155,800000.0
2008-05-19 03:04:00,104.16,104.165,104.12,104.13,133800000.0
2008-05-19 03:05:00,104.13,104.15,104.125,104.125,40700000.0
2008-05-19 03:06:00,104.115,104.115,104.095,104.105,5600000.0
2008-05-19 03:07:00,104.095,104.105,104.085,104.095,16800000.0
2008-05-19 03:08:00,104.095,104.105,104.065,104.075,107700000.0
2008-05-19 03:09:00,104.08,104.095,104.075,104.09,101500000.0
2008-05-19 03:10:00,104.09,104.09,104.075,104.08,128199998.0
2008-05-19 03:11:00,104.08,104.08,104.065,104.07,185300001.0
2008-05-19 03:12:00,104.08,104.09,104.07,104.07,714400004.0
2008-05-19 03:13:00,104.07,104.08,104.06,104.075,219300000.0
2008-05-19 03:14:00,104.08,104.105,104.07,104.105,169500001.0
2008-05-19 03:15:00,104.105,104.14,104.1,104.12,196800000.0
2008-05-19 03:16:00,104.12,104.13,104.12,104.13,90400000.0
2008-05-19 03:17:00,104.13,104.13,104.11,104.11,207100000.0
2008-05-19 03:18:00,104.11,104.11,104.11,104.11,32000000.0
2008-05-19 03:19:00,104.11,104.12,104.1,104.11,170600000.0
2008-05-19 03:20:00,104.11,104.14,104.1,104.11,233000003.0
2008-05-19 03:21:00,104.11,104.12,104.1,104.12,167800005.0
2008-05-19 03:22:00,104.125,104.15,104.125,104.15,125500000.0
2008-05-19 03:23:00,104.15,104.15,104.15,104.15,80000000.0
2008-05-19 03:24:00,104.15,104.16,104.15,104.155,137500000.0
2008-05-19 03:25:00,104.155,104.18,104.135,104.18,61900000.0
2008-05-19 03:26:00,104.18,104.185,104.16,104.185,140000000.0
2008-05-19 03:27:00,104.18,104.18,104.135,104.145,39200000.0
2008-05-19 03:28:00,104.15,104.15,104.13,104.135,97600000.0
2008-05-19 03:29:00,104.14,104.14,104.13,104.135,42400000.0
2008-05-19 03:30:00,104.13,104.14,104.125,104.13,71200000.0
2008-05-19 03:31:00,104.135,104.14,104.085,104.11,78200000.0
2008-05-19 03:32:00,104.1,104.11,104.1,104.11,23200000.0
2008-05-19 03:33:00,104.11,104.12,104.11,104.12,118400000.0
2008-05-19 03:34:00,104.12,104.12,104.095,104.095,90400000.0
2008-05-19 03:35:00,104.1,104.1,104.09,104.095,17600000.0
2008-05-19 03:36:00,104.09,104.09,104.08,104.08,26400000.0
2008-05-19 03:37:00,104.08,104.1,104.06,104.09,351400000.0
2008-05-19 03:38:00,104.09,104.09,104.08,104.09,53400000.0
2008-05-19 03:39:00,104.09,104.09,104.08,104.08,79200000.0
2008-05-19 03:40:00,104.08,104.08,104.07,104.08,20800000.0
2008-05-19 03:41:00,104.09,104.09,104.07,104.07,145900000.0
2008-05-19 03:42:00,104.07,104.07,104.06,104.07,60300000.0
2008-05-19 03:44:00,104.07,104.08,104.07,104.07,55200000.0
2008-05-19 03:45:00,104.07,104.07,104.05,104.06,135200000.0
2008-05-19 03:46:00,104.06,104.06,104.06,104.06,31800000.0
2008-05-19 03:47:00,104.065,104.07,104.06,104.06,32200000.0
2008-05-19 03:48:00,104.06,104.08,104.06,104.08,148300000.0
2008-05-19 03:49:00,104.08,104.08,104.07,104.08,65600000.0
2008-05-19 03:50:00,104.08,104.09,104.08,104.09,34400000.0
2008-05-19 03:51:00,104.09,104.1,104.09,104.1,56800000.0
2008-05-19 03:52:00,104.11,104.13,104.1,104.13,134400000.0
2008-05-19 03:53:00,104.13,104.14,104.13,104.14,102400000.0
2008-05-19 03:54:00,104.15,104.15,104.13,104.14,148800000.0
2008-05-19 03:55:00,104.14,104.14,104.13,104.14,117600000.0
2008-05-19 03:56:00,104.15,104.17,104.14,104.17,130800000.0
2008-05-19 03:57:00,104.16,104.17,104.125,104.16,181200000.0
2008-05-19 03:58:00,104.16,104.18,104.15,104.18,139000000.0
2008-05-19 03:59:00,104.18,104.18,104.17,104.18,70400000.0
2008-05-19 04:00:00,104.18,104.2,104.18,104.18,112000000.0
2008-05-19 04:01:00,104.18,104.18,104.16,104.16,298400000.0
2008-05-19 04:02:00,104.16,104.16,104.15,104.15,48800000.0
2008-05-19 04:03:00,104.15,104.16,104.13,104.13,120800000.0
2008-05-19 04:04:00,104.13,104.15,104.13,104.14,91200000.0
2008-05-19 04:05:00,104.14,104.15,104.14,104.15,45600000.0
2008-05-19 04:06:00,104.15,104.16,104.14,104.15,79000000.0
2008-05-19 04:07:00,104.16,104.18,104.15,104.165,187700000.0
2008-05-19 04:08:00,104.16,104.18,104.16,104.16,161100000.0
2008-05-19 04:09:00,104.16,104.17,104.155,104.17,87200000.0
2008-05-19 04:10:00,104.17,104.18,104.17,104.18,124800000.0
2008-05-19 04:11:00,104.175,104.18,104.165,104.165,35200000.0
2008-05-19 04:12:00,104.17,104.17,104.15,104.16,224000000.0
2008-05-19 04:13:00,104.16,104.17,104.15,104.17,173600000.0
2008-05-19 04:14:00,104.17,104.2,104.165,104.19,280000000.0
2008-05-19 04:15:00,104.2,104.2,104.17,104.18,251200000.0
2008-05-19 04:16:00,104.175,104.18,104.16,104.18,170400000.0
2008-05-19 04:17:00,104.18,104.2,104.18,104.19,92000000.0
2008-05-19 04:18:00,104.19,104.19,104.145,104.18,120900000.0
2008-05-19 04:19:00,104.18,104.19,104.18,104.19,13600000.0
2008-05-19 04:20:00,104.18,104.2,104.18,104.195,69600000.0
2008-05-19 04:21:00,104.195,104.205,104.195,104.205,34400000.0
2008-05-19 04:22:00,104.205,104.205,104.185,104.185,6400000.0
2008-05-19 04:23:00,104.185,104.19,104.18,104.19,30400000.0
2008-05-19 04:24:00,104.19,104.19,104.16,104.17,193900000.0
2008-05-19 04:25:00,104.17,104.23,104.17,104.23,119200000.0
2008-05-19 04:26:00,104.23,104.24,104.22,104.24,10400000.0
2008-05-19 04:27:00,104.24,104.25,104.22,104.22,32000000.0
2008-05-19 04:28:00,104.22,104.25,104.22,104.24,48800000.0
2008-05-19 04:29:00,104.24,104.27,104.23,104.24,92800000.0
2008-05-19 04:30:00,104.24,104.24,104.21,104.21,124000000.0
2008-05-19 04:31:00,104.21,104.21,104.175,104.185,148000000.0
2008-05-19 04:32:00,104.18,104.18,104.17,104.17,99200000.0
2008-05-19 04:33:00,104.17,104.17,104.145,104.15,55800000.0
2008-05-19 04:34:00,104.15,104.15,104.105,104.11,140500000.0
2008-05-19 04:35:00,104.11,104.13,104.11,104.13,49600000.0
2008-05-19 04:36:00,104.13,104.135,104.13,104.135,2400000.0
2008-05-19 04:37:00,104.12,104.13,104.12,104.125,65600000.0
2008-05-19 04:38:00,104.13,104.13,104.13,104.13,51200000.0
2008-05-19 04:39:00,104.14,104.14,104.115,104.125,86900000.0
2008-05-19 04:40:00,104.13,104.14,104.13,104.14,32200000.0
2008-05-19 04:41:00,104.14,104.14,104.13,104.13,20800000.0
2008-05-19 04:43:00,104.135,104.135,104.135,104.135,800000.0
2008-05-19 04:44:00,104.135,104.15,104.135,104.14,48800000.0
2008-05-19 04:45:00,104.14,104.15,104.125,104.135,68800000.0
2008-05-19 04:46:00,104.135,104.14,104.115,104.125,11200000.0
2008-05-19 04:48:00,104.125,104.125,104.125,104.125,5400000.0
2008-05-19 04:49:00,104.125,104.125,104.125,104.125,3200000.0
2008-05-19 04:50:00,104.12,104.125,104.115,104.125,15300000.0
2008-05-19 04:51:00,104.13,104.14,104.13,104.135,12800000.0
2008-05-19 04:52:00,104.13,104.14,104.13,104.135,35000000.0
2008-05-19 04:53:00,104.14,104.14,104.14,104.14,6400000.0
2008-05-19 04:54:00,104.14,104.16,104.14,104.16,204299997.0
2008-05-19 04:55:00,104.15,104.155,104.15,104.15,154999996.0
2008-05-19 04:56:00,104.14,104.15,104.14,104.15,43499998.0
2008-05-19 04:57:00,104.145,104.145,104.14,104.14,79700000.0
2008-05-19 04:58:00,104.15,104.15,104.14,104.15,91300000.0
2008-05-19 04:59:00,104.15,104.175,104.15,104.175,274899999.0
2008-05-19 05:00:00,104.175,104.19,104.17,104.19,227300000.0
2008-05-19 05:01:00,104.18,104.19,104.18,104.19,93899999.0
2008-05-19 05:02:00,104.18,104.18,104.17,104.17,245199996.0
2008-05-19 05:03:00,104.17,104.17,104.14,104.14,239799998.0
2008-05-19 05:04:00,104.15,104.16,104.15,104.155,337699998.0
2008-05-19 05:05:00,104.16,104.165,104.155,104.165,137100000.0
2008-05-19 05:06:00,104.16,104.175,104.15,104.175,374099996.0
2008-05-19 05:07:00,104.18,104.185,104.175,104.175,5600000.0
2008-05-19 05:09:00,104.18,104.185,104.175,104.175,8000000.0
2008-05-19 05:10:00,104.16,104.16,104.16,104.16,4000000.0
2008-05-19 05:12:00,104.175,104.175,104.165,104.175,4000000.0
2008-05-19 05:13:00,104.16,104.165,104.16,104.165,2400000.0
2008-05-19 05:14:00,104.165,104.165,104.155,104.16,5600000.0
2008-05-19 05:16:00,104.14,104.15,104.14,104.15,30400000.0
2008-05-19 05:17:00,104.16,104.16,104.145,104.15,30400000.0
2008-05-19 05:18:00,104.15,104.15,104.15,104.15,12000000.0
2008-05-19 05:19:00,104.15,104.155,104.15,104.155,12800000.0
2008-05-19 05:20:00,104.155,104.165,104.155,104.165,18400000.0
2008-05-19 05:21:00,104.165,104.165,104.165,104.165,2400000.0
2008-05-19 05:22:00,104.165,104.165,104.165,104.165,4800000.0
2008-05-19 05:23:00,104.165,104.165,104.165,104.165,3600000.0
2008-05-19 05:24:00,104.17,104.175,104.165,104.165,6400000.0
2008-05-19 05:26:00,104.165,104.17,104.15,104.17,26400000.0
2008-05-19 05:27:00,104.16,104.16,104.15,104.16,8800000.0
2008-05-19 05:28:00,104.16,104.16,104.13,104.15,202199999.0
2008-05-19 05:29:00,104.14,104.14,104.14,104.14,15900000.0
2008-05-19 05:30:00,104.14,104.14,104.13,104.14,107899998.0
2008-05-19 05:31:00,104.14,104.15,104.13,104.15,135399999.0
2008-05-19 05:32:00,104.15,104.15,104.15,104.15,56000000.0
2008-05-19 05:33:00,104.15,104.15,104.15,104.15,48000000.0
2008-05-19 05:34:00,104.15,104.15,104.15,104.15,8000000.0
2008-05-19 05:35:00,104.15,104.15,104.15,104.15,87200000.0
2008-05-19 05:36:00,104.15,104.16,104.15,104.15,36800000.0
2008-05-19 05:37:00,104.15,104.16,104.15,104.16,93600000.0
2008-05-19 05:40:00,104.16,104.16,104.16,104.16,32000000.0
2008-05-19 05:42:00,104.16,104.17,104.16,104.17,340000000.0
2008-05-19 05:43:00,104.16,104.19,104.16,104.19,340000000.0
2008-05-19 05:44:00,104.19,104.22,104.17,104.18,223600000.0
2008-05-19 05:45:00,104.18,104.18,104.18,104.18,18400000.0
2008-05-19 05:46:00,104.175,104.19,104.175,104.19,36000000.0
2008-05-19 05:47:00,104.19,104.21,104.18,104.21,34400000.0
2008-05-19 05:48:00,104.22,104.25,104.22,104.25,136800000.0
2008-05-19 05:49:00,104.24,104.25,104.24,104.25,164000000.0
2008-05-19 05:50:00,104.25,104.25,104.22,104.24,177600000.0
2008-05-19 05:51:00,104.245,104.245,104.235,104.235,3200000.0
2008-05-19 05:52:00,104.23,104.23,104.22,104.22,70400000.0
2008-05-19 05:53:00,104.22,104.22,104.22,104.22,70400000.0
2008-05-19 05:54:00,104.22,104.225,104.22,104.22,159999999.0
2008-05-19 05:55:00,104.22,104.22,104.21,104.22,171999999.0
2008-05-19 05:56:00,104.22,104.22,104.22,104.22,182299995.0
2008-05-19 05:57:00,104.22,104.22,104.2,104.22,206199999.0
2008-05-19 05:58:00,104.21,104.22,104.19,104.195,226399996.0
2008-05-19 05:59:00,104.21,104.21,104.205,104.21,66000001.0
2008-05-19 06:00:00,104.21,104.22,104.2,104.21,406699995.0
2008-05-19 06:01:00,104.205,104.21,104.205,104.21,46200000.0
2008-05-19 06:02:00,104.21,104.21,104.185,104.195,167999996.0
2008-05-19 06:04:00,104.23,104.23,104.2,104.21,35200000.0
2008-05-19 06:05:00,104.21,104.22,104.21,104.22,128300000.0
2008-05-19 06:06:00,104.22,104.22,104.22,104.22,67799998.0
2008-05-19 06:07:00,104.22,104.22,104.22,104.22,18400000.0
2008-05-19 06:08:00,104.22,104.24,104.22,104.235,152400000.0
2008-05-19 06:09:00,104.24,104.245,104.24,104.24,25600000.0
2008-05-19 06:10:00,104.23,104.25,104.23,104.25,123500000.0
2008-05-19 06:11:00,104.25,104.25,104.24,104.245,48700000.0
2008-05-19 06:12:00,104.245,104.25,104.23,104.24,285099997.0
2008-05-19 06:13:00,104.24,104.25,104.24,104.25,425699999.0
2008-05-19 06:14:00,104.25,104.26,104.245,104.245,106700000.0
2008-05-19 06:15:00,104.25,104.25,104.205,104.23,108599999.0
2008-05-19 06:16:00,104.23,104.23,104.205,104.215,77300001.0
2008-05-19 06:17:00,104.22,104.22,104.21,104.22,141999998.0
2008-05-19 06:18:00,104.225,104.24,104.22,104.22,403900001.0
2008-05-19 06:19:00,104.22,104.23,104.22,104.225,164300001.0
2008-05-19 06:20:00,104.225,104.23,104.21,104.215,246399997.0
2008-05-19 06:21:00,104.21,104.22,104.205,104.215,87800002.0
2008-05-19 06:22:00,104.22,104.22,104.215,104.22,11200000.0
2008-05-19 06:23:00,104.23,104.23,104.22,104.23,73600000.0
2008-05-19 06:24:00,104.235,104.235,104.235,104.235,800000.0
2008-05-19 06:25:00,104.24,104.24,104.23,104.23,2400000.0
2008-05-19 06:26:00,104.235,104.235,104.235,104.235,2400000.0
2008-05-19 06:27:00,104.23,104.23,104.22,104.23,317500002.0
2008-05-19 06:29:00,104.22,104.23,104.22,104.23,97900001.0
2008-05-19 06:31:00,104.23,104.24,104.23,104.235,97900001.0
2008-05-19 06:32:00,104.24,104.245,104.24,104.245,3200000.0
2008-05-19 06:33:00,104.235,104.235,104.225,104.235,48600001.0
2008-05-19 06:34:00,104.24,104.245,104.225,104.24,130500000.0
2008-05-19 06:35:00,104.24,104.24,104.24,104.24,73300000.0
2008-05-19 06:36:00,104.24,104.25,104.24,104.25,179799998.0
2008-05-19 06:37:00,104.25,104.25,104.25,104.25,60600000.0
2008-05-19 06:38:00,104.25,104.25,104.24,104.24,4000000.0
2008-05-19 06:39:00,104.24,104.24,104.23,104.23,159100003.0
2008-05-19 06:40:00,104.23,104.24,104.23,104.24,81600000.0
2008-05-19 06:41:00,104.24,104.24,104.24,104.24,22300000.0
2008-05-19 06:42:00,104.24,104.24,104.22,104.225,28100000.0
2008-05-19 06:43:00,104.225,104.23,104.225,104.23,26400000.0
2008-05-19 06:44:00,104.235,104.235,104.225,104.225,139100000.0
2008-05-19 06:45:00,104.23,104.24,104.23,104.235,65299998.0
2008-05-19 06:46:00,104.25,104.25,104.235,104.235,27700000.0
2008-05-19 06:47:00,104.24,104.24,104.24,104.24,7200000.0
2008-05-19 06:49:00,104.25,104.25,104.235,104.235,29800000.0
2008-05-19 06:50:00,104.235,104.25,104.235,104.25,3200000.0
2008-05-19 06:51:00,104.25,104.25,104.25,104.25,64400000.0
2008-05-19 06:52:00,104.25,104.25,104.24,104.24,137500002.0
2008-05-19 06:53:00,104.25,104.25,104.24,104.25,199499998.0
2008-05-19 06:54:00,104.25,104.26,104.25,104.25,181199997.0
2008-05-19 06:55:00,104.25,104.26,104.25,104.26,399400005.0
2008-05-19 06:56:00,104.26,104.295,104.25,104.265,440699995.0
2008-05-19 06:57:00,104.27,104.3,104.255,104.265,190099998.0
2008-05-19 06:58:00,104.265,104.265,104.26,104.26,172200002.0
2008-05-19 06:59:00,104.26,104.265,104.25,104.265,221400000.0
2008-05-19 07:00:00,104.255,104.26,104.225,104.235,435899994.0
2008-05-19 07:01:00,104.235,104.25,104.23,104.23,350500001.0
2008-05-19 07:02:00,104.225,104.225,104.22,104.22,42400001.0
2008-05-19 07:03:00,104.22,104.225,104.21,104.215,328999999.0
2008-05-19 07:04:00,104.22,104.22,104.22,104.22,9600000.0
2008-05-19 07:05:00,104.22,104.22,104.205,104.22,64500001.0
2008-05-19 07:06:00,104.215,104.22,104.215,104.22,99599997.0
2008-05-19 07:07:00,104.22,104.22,104.2,104.2,102800001.0
2008-05-19 07:08:00,104.2,104.24,104.18,104.235,352200003.0
2008-05-19 07:09:00,104.24,104.285,104.235,104.24,256700000.0
2008-05-19 07:10:00,104.24,104.27,104.235,104.25,107300000.0
2008-05-19 07:11:00,104.245,104.25,104.21,104.23,348800001.0
2008-05-19 07:12:00,104.22,104.28,104.22,104.27,263899999.0
2008-05-19 07:13:00,104.27,104.29,104.27,104.29,210900002.0
2008-05-19 07:14:00,104.29,104.3,104.285,104.285,115399999.0
2008-05-19 07:15:00,104.28,104.28,104.28,104.28,3200000.0
2008-05-19 07:16:00,104.29,104.29,104.285,104.285,3200000.0
2008-05-19 07:17:00,104.28,104.28,104.26,104.26,110700000.0
2008-05-19 07:18:00,104.26,104.27,104.26,104.27,94600001.0
2008-05-19 07:19:00,104.27,104.27,104.26,104.26,142500000.0
2008-05-19 07:20:00,104.25,104.26,104.24,104.24,292499998.0
2008-05-19 07:21:00,104.24,104.245,104.23,104.24,108300000.0
2008-05-19 07:22:00,104.24,104.24,104.21,104.21,166000000.0
2008-05-19 07:23:00,104.21,104.28,104.21,104.275,232200001.0
2008-05-19 07:24:00,104.28,104.28,104.27,104.275,37500000.0
2008-05-19 07:25:00,104.28,104.28,104.25,104.26,120899999.0
2008-05-19 07:26:00,104.26,104.26,104.22,104.24,521199997.0
2008-05-19 07:27:00,104.24,104.24,104.205,104.215,94899999.0
2008-05-19 07:28:00,104.22,104.24,104.2,104.225,377399997.0
2008-05-19 07:29:00,104.22,104.24,104.2,104.235,139800001.0
2008-05-19 07:30:00,104.235,104.3,104.23,104.28,339400000.0
2008-05-19 07:31:00,104.28,104.29,104.26,104.27,183300000.0
2008-05-19 07:32:00,104.27,104.28,104.27,104.275,141500001.0
2008-05-19 07:33:00,104.28,104.305,104.28,104.285,37600000.0
2008-05-19 07:34:00,104.29,104.29,104.285,104.285,6400000.0
2008-05-19 07:35:00,104.28,104.295,104.27,104.285,86100000.0
2008-05-19 07:36:00,104.285,104.285,104.275,104.28,5600000.0
2008-05-19 07:37:00,104.265,104.265,104.2,104.215,210800000.0
2008-05-19 07:38:00,104.22,104.225,104.165,104.175,244800000.0
2008-05-19 07:39:00,104.175,104.205,104.175,104.2,64300001.0
2008-05-19 07:40:00,104.2,104.2,104.18,104.18,135099999.0
2008-05-19 07:41:00,104.18,104.19,104.16,104.18,239399998.0
2008-05-19 07:42:00,104.17,104.185,104.17,104.175,35900001.0
2008-05-19 07:43:00,104.165,104.165,104.14,104.14,38400000.0
2008-05-19 07:44:00,104.13,104.17,104.11,104.17,66400000.0
2008-05-19 07:45:00,104.17,104.185,104.16,104.185,277699999.0
2008-05-19 07:46:00,104.185,104.19,104.13,104.15,190300000.0
2008-05-19 07:47:00,104.15,104.16,104.14,104.155,317499997.0
2008-05-19 07:48:00,104.145,104.15,104.11,104.11,133699999.0
2008-05-19 07:49:00,104.115,104.135,104.115,104.13,162700000.0
2008-05-19 07:50:00,104.12,104.15,104.11,104.11,271000000.0
2008-05-19 07:51:00,104.14,104.15,104.12,104.12,74100000.0
2008-05-19 07:52:00,104.12,104.17,104.12,104.16,147500000.0
2008-05-19 07:53:00,104.155,104.16,104.14,104.16,248799999.0
2008-05-19 07:54:00,104.16,104.18,104.155,104.16,342599999.0
2008-05-19 07:55:00,104.16,104.17,104.145,104.16,288299994.0
2008-05-19 07:56:00,104.16,104.21,104.16,104.175,352299995.0
2008-05-19 07:57:00,104.17,104.205,104.165,104.2,231100000.0
2008-05-19 07:58:00,104.21,104.21,104.17,104.17,320500000.0
2008-05-19 07:59:00,104.17,104.18,104.155,104.155,112100000.0
2008-05-19 08:00:00,104.16,104.2,104.16,104.18,18200000.0
2008-05-19 08:01:00,104.175,104.205,104.175,104.205,4400000.0
2008-05-19 08:02:00,104.21,104.215,104.21,104.215,800000.0
2008-05-19 08:03:00,104.215,104.23,104.215,104.22,25200000.0
2008-05-19 08:04:00,104.22,104.22,104.15,104.175,38200000.0
2008-05-19 08:05:00,104.175,104.19,104.165,104.175,34300000.0
2008-05-19 08:06:00,104.175,104.195,104.175,104.185,76300000.0
2008-05-19 08:07:00,104.19,104.195,104.165,104.175,72300000.0
2008-05-19 08:08:00,104.17,104.175,104.17,104.175,3600000.0
2008-05-19 08:09:00,104.175,104.195,104.175,104.185,14800000.0
2008-05-19 08:10:00,104.185,104.195,104.175,104.18,9200000.0
2008-05-19 08:11:00,104.18,104.185,104.165,104.18,15400000.0
2008-05-19 08:12:00,104.18,104.18,104.165,104.165,51000000.0
2008-05-19 08:13:00,104.165,104.165,104.155,104.155,131800000.0
2008-05-19 08:14:00,104.15,104.195,104.15,104.175,128700000.0
2008-05-19 08:15:00,104.175,104.175,104.095,104.105,219200000.0
2008-05-19 08:16:00,104.1,104.12,104.075,104.085,48100000.0
2008-05-19 08:17:00,104.08,104.085,104.075,104.085,5600000.0
2008-05-19 08:18:00,104.085,104.09,104.085,104.09,3600000.0
2008-05-19 08:19:00,104.09,104.09,104.07,104.075,7200000.0
2008-05-19 08:20:00,104.075,104.075,104.055,104.065,12000000.0
2008-05-19 08:21:00,104.055,104.055,104.05,104.055,8400000.0
2008-05-19 08:22:00,104.05,104.05,104.02,104.03,23300000.0
2008-05-19 08:23:00,104.035,104.11,104.02,104.07,45300000.0
2008-05-19 08:24:00,104.07,104.09,104.07,104.085,8000000.0
2008-05-19 08:25:00,104.08,104.09,104.07,104.09,9300000.0
2008-05-19 08:26:00,104.09,104.09,104.09,104.09,400000.0
2008-05-19 08:27:00,104.085,104.09,104.045,104.065,13600000.0
2008-05-19 08:28:00,104.07,104.09,104.07,104.085,12400000.0
2008-05-19 08:29:00,104.085,104.095,104.065,104.065,9200000.0
2008-05-19 08:30:00,104.065,104.07,104.055,104.06,20800000.0
2008-05-19 08:31:00,104.065,104.09,104.065,104.075,8800000.0
2008-05-19 08:32:00,104.075,104.08,104.065,104.065,4800000.0
2008-05-19 08:33:00,104.06,104.07,104.06,104.07,3600000.0
2008-05-19 08:34:00,104.075,104.1,104.075,104.08,8000000.0
2008-05-19 08:35:00,104.085,104.13,104.085,104.125,16800000.0
2008-05-19 08:36:00,104.13,104.14,104.13,104.14,19200000.0
2008-05-19 08:37:00,104.14,104.15,104.135,104.15,36700000.0
2008-05-19 08:38:00,104.145,104.17,104.115,104.12,89400000.0
2008-05-19 08:39:00,104.12,104.185,104.12,104.175,21000000.0
2008-05-19 08:40:00,104.18,104.185,104.175,104.185,7600000.0
2008-05-19 08:41:00,104.19,104.195,104.18,104.18,8400000.0
2008-05-19 08:42:00,104.175,104.2,104.175,104.2,4700000.0
2008-05-19 08:43:00,104.195,104.21,104.19,104.21,8000000.0
2008-05-19 08:44:00,104.205,104.25,104.205,104.205,17800000.0
2008-05-19 08:45:00,104.21,104.24,104.21,104.23,21100000.0
2008-05-19 08:46:00,104.225,104.23,104.205,104.205,5600000.0
2008-05-19 08:47:00,104.205,104.215,104.17,104.205,28100000.0
2008-05-19 08:48:00,104.2,104.225,104.195,104.22,77000000.0
2008-05-19 08:49:00,104.22,104.235,104.215,104.235,18300000.0
2008-05-19 08:50:00,104.24,104.255,104.24,104.255,9400000.0
2008-05-19 08:51:00,104.26,104.26,104.25,104.25,28600000.0
2008-05-19 08:52:00,104.25,104.275,104.245,104.26,36100000.0
2008-05-19 08:53:00,104.26,104.315,104.25,104.315,27300000.0
2008-05-19 08:54:00,104.32,104.325,104.28,104.28,20300000.0
2008-05-19 08:55:00,104.28,104.3,104.28,104.29,11200000.0
2008-05-19 08:56:00,104.295,104.305,104.29,104.295,4800000.0
2008-05-19 08:57:00,104.295,104.315,104.285,104.3,15900000.0
2008-05-19 08:58:00,104.295,104.325,104.29,104.32,14500000.0
2008-05-19 08:59:00,104.325,104.34,104.3,104.325,14100000.0
2008-05-19 09:00:00,104.32,104.34,104.315,104.315,17100000.0
2008-05-19 09:01:00,104.32,104.345,104.28,104.325,19100000.0
2008-05-19 09:02:00,104.335,104.34,104.31,104.325,17000000.0
2008-05-19 09:03:00,104.33,104.33,104.3,104.315,17300000.0
2008-05-19 09:04:00,104.31,104.36,104.31,104.36,11800000.0
2008-05-19 09:05:00,104.37,104.375,104.345,104.37,18100000.0
2008-05-19 09:06:00,104.375,104.425,104.375,104.405,13800000.0
2008-05-19 09:07:00,104.405,104.405,104.375,104.38,32000000.0
2008-05-19 09:08:00,104.39,104.425,104.38,104.405,20500000.0
2008-05-19 09:09:00,104.405,104.43,104.405,104.425,15800000.0
2008-05-19 09:10:00,104.425,104.43,104.415,104.425,7900000.0
2008-05-19 09:11:00,104.41,104.425,104.4,104.42,9100000.0
2008-05-19 09:12:00,104.415,104.445,104.395,104.395,27700000.0
2008-05-19 09:13:00,104.4,104.415,104.365,104.405,26500000.0
2008-05-19 09:14:00,104.405,104.405,104.32,104.33,25400000.0
2008-05-19 09:15:00,104.33,104.36,104.33,104.34,22500000.0
2008-05-19 09:16:00,104.34,104.405,104.325,104.37,50800000.0
2008-05-19 09:17:00,104.37,104.42,104.35,104.4,34900000.0
2008-05-19 09:18:00,104.405,104.42,104.38,104.415,19900000.0
2008-05-19 09:19:00,104.415,104.415,104.395,104.395,10700000.0
2008-05-19 09:20:00,104.395,104.48,104.395,104.48,21400000.0
2008-05-19 09:21:00,104.47,104.54,104.435,104.515,42200000.0
2008-05-19 09:22:00,104.52,104.525,104.485,104.485,33900000.0
2008-05-19 09:23:00,104.485,104.52,104.485,104.52,9900000.0
2008-05-19 09:24:00,104.52,104.53,104.51,104.525,13400000.0
2008-05-19 09:25:00,104.53,104.565,104.53,104.54,17800000.0
2008-05-19 09:26:00,104.545,104.555,104.51,104.525,19200000.0
2008-05-19 09:27:00,104.525,104.535,104.51,104.52,16900000.0
2008-05-19 09:28:00,104.525,104.545,104.52,104.53,14300000.0
2008-05-19 09:29:00,104.535,104.54,104.515,104.515,15200000.0
2008-05-19 09:30:00,104.515,104.515,104.5,104.515,31000000.0
2008-05-19 09:31:00,104.515,104.55,104.515,104.55,21500000.0
2008-05-19 09:32:00,104.55,104.615,104.55,104.61,9500000.0
2008-05-19 09:33:00,104.61,104.61,104.595,104.595,17300000.0
2008-05-19 09:34:00,104.595,104.595,104.575,104.575,4900000.0
2008-05-19 09:35:00,104.58,104.595,104.55,104.55,10200000.0
2008-05-19 09:36:00,104.555,104.565,104.5,104.51,13900000.0
2008-05-19 09:37:00,104.515,104.525,104.505,104.515,7900000.0
2008-05-19 09:38:00,104.52,104.545,104.51,104.53,9800000.0
2008-05-19 09:39:00,104.535,104.54,104.525,104.535,8300000.0
2008-05-19 09:40:00,104.535,104.55,104.52,104.53,14200000.0
2008-05-19 09:41:00,104.54,104.55,104.525,104.525,16000000.0
2008-05-19 09:42:00,104.53,104.56,104.53,104.555,13900000.0
2008-05-19 09:43:00,104.555,104.56,104.535,104.54,13500000.0
2008-05-19 09:44:00,104.535,104.535,104.45,104.455,29900000.0
2008-05-19 09:45:00,104.45,104.46,104.425,104.44,23700000.0
2008-05-19 09:46:00,104.435,104.445,104.385,104.43,54800000.0
2008-05-19 09:47:00,104.43,104.465,104.4,104.465,42300000.0
2008-05-19 09:48:00,104.475,104.475,104.41,104.41,32200000.0
2008-05-19 09:49:00,104.42,104.42,104.4,104.405,17700000.0
2008-05-19 09:50:00,104.4,104.44,104.4,104.44,6500000.0
2008-05-19 09:51:00,104.44,104.455,104.435,104.455,20000000.0
2008-05-19 09:52:00,104.46,104.465,104.455,104.465,50000000.0
2008-05-19 09:53:00,104.465,104.495,104.455,104.495,37700000.0
2008-05-19 09:54:00,104.495,104.505,104.43,104.43,27600000.0
2008-05-19 09:55:00,104.425,104.435,104.375,104.38,43000000.0
2008-05-19 09:56:00,104.37,104.4,104.37,104.39,12600000.0
2008-05-19 09:57:00,104.385,104.405,104.365,104.38,30900000.0
2008-05-19 09:58:00,104.385,104.39,104.37,104.385,9600000.0
2008-05-19 09:59:00,104.38,104.385,104.325,104.355,21000000.0
2008-05-19 10:00:00,104.36,104.36,104.295,104.305,52000000.0
2008-05-19 10:01:00,104.315,104.37,104.305,104.365,19300000.0
2008-05-19 10:02:00,104.365,104.395,104.365,104.39,74500000.0
2008-05-19 10:03:00,104.385,104.425,104.385,104.405,42900000.0
2008-05-19 10:04:00,104.41,104.43,104.395,104.395,16000000.0
2008-05-19 10:05:00,104.4,104.4,104.38,104.395,18000000.0
2008-05-19 10:06:00,104.395,104.4,104.375,104.395,6500000.0
2008-05-19 10:07:00,104.385,104.4,104.34,104.355,51500000.0
2008-05-19 10:08:00,104.345,104.415,104.345,104.41,30600000.0
2008-05-19 10:09:00,104.405,104.43,104.395,104.42,18600000.0
2008-05-19 10:10:00,104.415,104.42,104.39,104.42,15600000.0
2008-05-19 10:11:00,104.43,104.445,104.42,104.425,15400000.0
2008-05-19 10:12:00,104.42,104.42,104.36,104.365,30500000.0
2008-05-19 10:13:00,104.36,104.405,104.36,104.395,17000000.0
2008-05-19 10:14:00,104.4,104.4,104.315,104.32,29100000.0
2008-05-19 10:15:00,104.335,104.375,104.275,104.36,33900000.0
2008-05-19 10:16:00,104.365,104.38,104.34,104.38,13200000.0
2008-05-19 10:17:00,104.375,104.375,104.335,104.34,31400000.0
2008-05-19 10:18:00,104.345,104.385,104.34,104.355,38300000.0
2008-05-19 10:19:00,104.35,104.42,104.35,104.385,33300000.0
2008-05-19 10:20:00,104.38,104.405,104.345,104.4,40800000.0
2008-05-19 10:21:00,104.405,104.455,104.39,104.45,32700000.0
2008-05-19 10:22:00,104.455,104.465,104.4,104.4,28500000.0
2008-05-19 10:23:00,104.395,104.425,104.375,104.42,22500000.0
2008-05-19 10:24:00,104.425,104.445,104.415,104.435,14500000.0
2008-05-19 10:25:00,104.425,104.48,104.425,104.48,13400000.0
2008-05-19 10:26:00,104.47,104.47,104.45,104.455,11300000.0
2008-05-19 10:27:00,104.46,104.46,104.435,104.445,9400000.0
2008-05-19 10:28:00,104.44,104.48,104.435,104.465,38100000.0
2008-05-19 10:29:00,104.47,104.48,104.41,104.425,16900000.0
2008-05-19 10:30:00,104.425,104.47,104.395,104.395,21800000.0
2008-05-19 10:31:00,104.39,104.475,104.39,104.45,19700000.0
2008-05-19 10:32:00,104.445,104.475,104.445,104.445,12600000.0
2008-05-19 10:33:00,104.435,104.465,104.405,104.46,8700000.0
2008-05-19 10:34:00,104.455,104.465,104.42,104.42,19700000.0
2008-05-19 10:35:00,104.425,104.485,104.425,104.475,25400000.0
2008-05-19 10:36:00,104.48,104.48,104.46,104.465,23900000.0
2008-05-19 10:37:00,104.46,104.475,104.4,104.4,20200000.0
2008-05-19 10:38:00,104.395,104.45,104.385,104.44,17300000.0
2008-05-19 10:39:00,104.445,104.45,104.42,104.45,11000000.0
2008-05-19 10:40:00,104.445,104.455,104.43,104.435,14100000.0
2008-05-19 10:41:00,104.43,104.455,104.425,104.455,20000000.0
2008-05-19 10:42:00,104.455,104.51,104.455,104.5,18000000.0
2008-05-19 10:43:00,104.505,104.515,104.43,104.44,20600000.0
2008-05-19 10:44:00,104.435,104.435,104.39,104.395,33500000.0
2008-05-19 10:45:00,104.4,104.43,104.365,104.42,37700000.0
2008-05-19 10:46:00,104.425,104.425,104.4,104.405,7500000.0
2008-05-19 10:47:00,104.41,104.41,104.395,104.4,5600000.0
2008-05-19 10:48:00,104.395,104.445,104.395,104.44,9500000.0
2008-05-19 10:49:00,104.445,104.455,104.42,104.435,25600000.0
2008-05-19 10:50:00,104.43,104.43,104.385,104.405,24500000.0
2008-05-19 10:51:00,104.405,104.445,104.395,104.41,17300000.0
2008-05-19 10:52:00,104.415,104.435,104.39,104.435,20600000.0
2008-05-19 10:53:00,104.435,104.435,104.405,104.405,12400000.0
2008-05-19 10:54:00,104.405,104.415,104.39,104.39,4700000.0
2008-05-19 10:55:00,104.395,104.42,104.395,104.405,8400000.0
2008-05-19 10:56:00,104.4,104.4,104.395,104.395,1200000.0
2008-05-19 10:57:00,104.385,104.385,104.33,104.355,23200000.0
2008-05-19 10:58:00,104.36,104.4,104.345,104.4,16400000.0
2008-05-19 10:59:00,104.4,104.42,104.36,104.38,32200000.0
2008-05-19 11:00:00,104.385,104.4,104.36,104.365,18000000.0
2008-05-19 11:01:00,104.36,104.37,104.36,104.365,8300000.0
2008-05-19 11:02:00,104.36,104.36,104.34,104.35,4400000.0
2008-05-19 11:03:00,104.345,104.345,104.31,104.325,7100000.0
2008-05-19 11:04:00,104.325,104.38,104.325,104.365,57000000.0
2008-05-19 11:05:00,104.365,104.38,104.365,104.38,5500000.0
2008-05-19 11:06:00,104.38,104.38,104.37,104.38,15000000.0
2008-05-19 11:07:00,104.385,104.395,104.385,104.395,5100000.0
2008-05-19 11:08:00,104.405,104.42,104.385,104.405,36000000.0
2008-05-19 11:09:00,104.405,104.405,104.36,104.39,59500000.0
2008-05-19 11:10:00,104.385,104.43,104.385,104.415,18800000.0
2008-05-19 11:11:00,104.42,104.445,104.415,104.43,35300000.0
2008-05-19 11:12:00,104.43,104.45,104.4,104.4,28300000.0
2008-05-19 11:13:00,104.405,104.435,104.405,104.425,16200000.0
2008-05-19 11:14:00,104.425,104.435,104.375,104.42,32400000.0
2008-05-19 11:15:00,104.42,104.425,104.39,104.41,16700000.0
2008-05-19 11:16:00,104.41,104.475,104.4,104.475,31500000.0
2008-05-19 11:17:00,104.47,104.48,104.46,104.475,8800000.0
2008-05-19 11:18:00,104.475,104.525,104.475,104.505,8300000.0
2008-05-19 11:19:00,104.505,104.505,104.5,104.505,1200000.0
2008-05-19 11:20:00,104.505,104.555,104.505,104.54,14400000.0
2008-05-19 11:21:00,104.545,104.55,104.515,104.545,11800000.0
2008-05-19 11:22:00,104.54,104.575,104.54,104.575,19700000.0
2008-05-19 11:23:00,104.565,104.595,104.565,104.595,28300000.0
2008-05-19 11:24:00,104.59,104.59,104.575,104.575,15000000.0
2008-05-19 11:25:00,104.58,104.6,104.56,104.56,11000000.0
2008-05-19 11:26:00,104.555,104.59,104.555,104.575,21600000.0
2008-05-19 11:27:00,104.575,104.585,104.56,104.57,7600000.0
2008-05-19 11:28:00,104.565,104.575,104.555,104.565,11500000.0
2008-05-19 11:29:00,104.565,104.575,104.56,104.565,18900000.0
2008-05-19 11:30:00,104.565,104.57,104.56,104.565,4800000.0
2008-05-19 11:31:00,104.565,104.565,104.545,104.555,14100000.0
2008-05-19 11:32:00,104.55,104.59,104.55,104.58,26700000.0
2008-05-19 11:33:00,104.585,104.61,104.585,104.605,10800000.0
2008-05-19 11:34:00,104.605,104.63,104.59,104.595,18100000.0
2008-05-19 11:35:00,104.595,104.61,104.575,104.605,17900000.0
2008-05-19 11:36:00,104.6,104.6,104.59,104.6,3600000.0
2008-05-19 11:37:00,104.6,104.615,104.595,104.615,28600000.0
2008-05-19 11:38:00,104.62,104.625,104.59,104.605,19100000.0
2008-05-19 11:39:00,104.605,104.605,104.565,104.565,8000000.0
2008-05-19 11:40:00,104.565,104.57,104.555,104.565,19200000.0
2008-05-19 11:41:00,104.57,104.57,104.555,104.555,5600000.0
2008-05-19 11:42:00,104.565,104.575,104.565,104.575,31900000.0
2008-05-19 11:43:00,104.575,104.575,104.56,104.565,16600000.0
2008-05-19 11:44:00,104.565,104.57,104.54,104.54,28100000.0
2008-05-19 11:45:00,104.545,104.56,104.505,104.505,67299999.0
2008-05-19 11:46:00,104.51,104.51,104.445,104.445,18900000.0
2008-05-19 11:47:00,104.44,104.46,104.44,104.46,4800000.0
2008-05-19 11:48:00,104.465,104.49,104.455,104.485,8400000.0
2008-05-19 11:49:00,104.48,104.485,104.48,104.485,1200000.0
2008-05-19 11:50:00,104.475,104.48,104.47,104.48,11000000.0
2008-05-19 11:51:00,104.48,104.5,104.48,104.495,18600000.0
2008-05-19 11:52:00,104.495,104.495,104.435,104.475,30900000.0
2008-05-19 11:53:00,104.475,104.495,104.47,104.495,15500000.0
2008-05-19 11:54:00,104.5,104.51,104.48,104.49,31100000.0
2008-05-19 11:55:00,104.485,104.515,104.485,104.505,20400000.0
2008-05-19 11:56:00,104.505,104.505,104.485,104.485,3200000.0
2008-05-19 11:57:00,104.485,104.5,104.475,104.5,8200000.0
2008-05-19 11:58:00,104.505,104.515,104.5,104.5,4400000.0
2008-05-19 11:59:00,104.5,104.54,104.5,104.54,8000000.0
2008-05-19 12:00:00,104.545,104.55,104.525,104.54,16400000.0
2008-05-19 12:01:00,104.54,104.555,104.52,104.54,14800000.0
2008-05-19 12:02:00,104.54,104.55,104.505,104.545,26700000.0
2008-05-19 12:03:00,104.54,104.545,104.515,104.52,26200000.0
2008-05-19 12:04:00,104.52,104.545,104.51,104.53,18000000.0
2008-05-19 12:05:00,104.53,104.56,104.52,104.52,8800000.0
2008-05-19 12:06:00,104.515,104.53,104.51,104.525,5200000.0
2008-05-19 12:07:00,104.525,104.555,104.525,104.545,10600000.0
2008-05-19 12:08:00,104.545,104.545,104.54,104.545,3600000.0
2008-05-19 12:09:00,104.55,104.555,104.545,104.545,6900000.0
2008-05-19 12:10:00,104.55,104.555,104.55,104.555,2000000.0
2008-05-19 12:11:00,104.555,104.555,104.475,104.5,25100000.0
2008-05-19 12:12:00,104.5,104.51,104.485,104.505,25100000.0
2008-05-19 12:13:00,104.5,104.51,104.495,104.5,28800000.0
2008-05-19 12:14:00,104.505,104.51,104.49,104.51,4400000.0
2008-05-19 12:15:00,104.51,104.51,104.495,104.51,6800000.0
2008-05-19 12:16:00,104.515,104.56,104.515,104.555,22300000.0
2008-05-19 12:17:00,104.555,104.575,104.55,104.57,7100000.0
2008-05-19 12:18:00,104.57,104.595,104.57,104.58,4800000.0
2008-05-19 12:19:00,104.57,104.575,104.55,104.565,14400000.0
2008-05-19 12:20:00,104.57,104.595,104.565,104.59,21600000.0
2008-05-19 12:21:00,104.59,104.59,104.585,104.59,2400000.0
2008-05-19 12:22:00,104.585,104.59,104.585,104.59,1600000.0
2008-05-19 12:23:00,104.585,104.59,104.58,104.59,2800000.0
2008-05-19 12:24:00,104.59,104.645,104.59,104.625,20100000.0
2008-05-19 12:25:00,104.62,104.62,104.595,104.61,17300000.0
2008-05-19 12:26:00,104.605,104.62,104.605,104.605,8500000.0
2008-05-19 12:27:00,104.605,104.625,104.6,104.605,22600000.0
2008-05-19 12:28:00,104.6,104.605,104.575,104.575,11900000.0
2008-05-19 12:29:00,104.57,104.595,104.57,104.595,22800000.0
2008-05-19 12:30:00,104.595,104.64,104.58,104.635,32800000.0
2008-05-19 12:31:00,104.635,104.665,104.635,104.665,148900000.0
2008-05-19 12:32:00,104.665,104.665,104.655,104.665,64700000.0
2008-05-19 12:33:00,104.66,104.67,104.615,104.625,92700000.0
2008-05-19 12:34:00,104.625,104.65,104.605,104.64,27400000.0
2008-05-19 12:35:00,104.64,104.65,104.615,104.62,14200000.0
2008-05-19 12:36:00,104.62,104.645,104.615,104.635,18900000.0
2008-05-19 12:37:00,104.635,104.645,104.635,104.635,19200000.0
2008-05-19 12:38:00,104.635,104.635,104.62,104.625,7500000.0
2008-05-19 12:39:00,104.625,104.625,104.615,104.62,7700000.0
2008-05-19 12:40:00,104.635,104.645,104.63,104.63,10700000.0
2008-05-19 12:41:00,104.635,104.635,104.635,104.635,2300000.0
2008-05-19 12:42:00,104.63,104.645,104.63,104.645,22200000.0
2008-05-19 12:43:00,104.645,104.65,104.635,104.64,33100000.0
2008-05-19 12:44:00,104.635,104.65,104.63,104.64,11400000.0
2008-05-19 12:45:00,104.645,104.645,104.63,104.63,4600000.0
2008-05-19 12:46:00,104.625,104.64,104.625,104.635,20400000.0
2008-05-19 12:47:00,104.635,104.665,104.635,104.655,12400000.0
2008-05-19 12:48:00,104.66,104.665,104.645,104.655,24700000.0
2008-05-19 12:49:00,104.66,104.7,104.645,104.695,48400000.0
2008-05-19 12:50:00,104.695,104.695,104.675,104.675,38100000.0
2008-05-19 12:51:00,104.675,104.695,104.66,104.66,24700000.0
2008-05-19 12:52:00,104.66,104.675,104.65,104.655,25500000.0
2008-05-19 12:53:00,104.66,104.705,104.655,104.695,70100000.0
2008-05-19 12:54:00,104.695,104.715,104.69,104.715,28800000.0
2008-05-19 12:55:00,104.715,104.715,104.665,104.675,39300000.0
2008-05-19 12:56:00,104.675,104.705,104.675,104.685,35300000.0
2008-05-19 12:57:00,104.685,104.685,104.665,104.675,27200000.0
2008-05-19 12:58:00,104.68,104.685,104.66,104.67,55300000.0
2008-05-19 12:59:00,104.68,104.745,104.67,104.745,27800000.0
2008-05-19 13:00:00,104.745,104.755,104.735,104.74,31800000.0
2008-05-19 13:01:00,104.74,104.74,104.72,104.73,10600000.0
2008-05-19 13:02:00,104.725,104.75,104.72,104.745,35700000.0
2008-05-19 13:03:00,104.745,104.78,104.745,104.765,16500000.0
2008-05-19 13:04:00,104.775,104.775,104.755,104.76,8600000.0
2008-05-19 13:05:00,104.755,104.76,104.73,104.73,20200000.0
2008-05-19 13:06:00,104.725,104.745,104.72,104.73,14700000.0
2008-05-19 13:07:00,104.73,104.735,104.73,104.735,7600000.0
2008-05-19 13:08:00,104.735,104.735,104.7,104.72,20700000.0
2008-05-19 13:09:00,104.715,104.745,104.7,104.745,19700000.0
2008-05-19 13:10:00,104.74,104.745,104.725,104.74,20000000.0
2008-05-19 13:11:00,104.74,104.745,104.74,104.745,9800000.0
2008-05-19 13:12:00,104.745,104.765,104.74,104.755,45400000.0
2008-05-19 13:13:00,104.76,104.76,104.745,104.75,21600000.0
2008-05-19 13:14:00,104.755,104.755,104.73,104.74,29000000.0
2008-05-19 13:15:00,104.75,104.75,104.695,104.695,37600000.0
2008-05-19 13:16:00,104.69,104.69,104.63,104.64,86200000.0
2008-05-19 13:17:00,104.64,104.65,104.635,104.645,82200000.0
2008-05-19 13:18:00,104.645,104.665,104.61,104.615,78900000.0
2008-05-19 13:19:00,104.615,104.675,104.605,104.675,35300000.0
2008-05-19 13:20:00,104.68,104.685,104.67,104.685,7500000.0
2008-05-19 13:21:00,104.685,104.705,104.685,104.705,30800000.0
2008-05-19 13:22:00,104.705,104.705,104.68,104.68,22900000.0
2008-05-19 13:23:00,104.68,104.695,104.675,104.69,12400000.0
2008-05-19 13:24:00,104.685,104.695,104.68,104.695,11900000.0
2008-05-19 13:25:00,104.695,104.695,104.685,104.685,6500000.0
2008-05-19 13:26:00,104.69,104.69,104.655,104.655,15100000.0
2008-05-19 13:27:00,104.66,104.665,104.645,104.645,27800000.0
2008-05-19 13:28:00,104.645,104.655,104.64,104.645,15600000.0
2008-05-19 13:29:00,104.65,104.675,104.635,104.665,19600000.0
2008-05-19 13:30:00,104.675,104.68,104.67,104.67,10700000.0
2008-05-19 13:31:00,104.67,104.675,104.665,104.675,5700000.0
2008-05-19 13:32:00,104.675,104.685,104.655,104.66,19300000.0
2008-05-19 13:33:00,104.665,104.665,104.65,104.66,9100000.0
2008-05-19 13:34:00,104.655,104.665,104.65,104.66,4000000.0
2008-05-19 13:35:00,104.66,104.665,104.65,104.66,12500000.0
2008-05-19 13:36:00,104.665,104.68,104.65,104.665,39200000.0
2008-05-19 13:37:00,104.665,104.695,104.665,104.685,90500000.0
2008-05-19 13:38:00,104.695,104.72,104.685,104.715,25800000.0
2008-05-19 13:39:00,104.715,104.725,104.7,104.7,35800000.0
2008-05-19 13:40:00,104.695,104.695,104.675,104.685,43600000.0
2008-05-19 13:41:00,104.685,104.695,104.665,104.695,38400000.0
2008-05-19 13:42:00,104.7,104.71,104.615,104.64,64600000.0
2008-05-19 13:43:00,104.635,104.65,104.605,104.645,72400000.0
2008-05-19 13:44:00,104.645,104.71,104.635,104.695,60200000.0
2008-05-19 13:45:00,104.695,104.695,104.675,104.675,7900000.0
2008-05-19 13:46:00,104.67,104.675,104.665,104.67,9700000.0
2008-05-19 13:47:00,104.67,104.68,104.67,104.675,10000000.0
2008-05-19 13:48:00,104.67,104.675,104.67,104.67,5900000.0
2008-05-19 13:49:00,104.67,104.68,104.66,104.68,12600000.0
2008-05-19 13:50:00,104.675,104.685,104.675,104.675,24000000.0
2008-05-19 13:51:00,104.675,104.675,104.66,104.665,7500000.0
2008-05-19 13:52:00,104.66,104.695,104.65,104.665,15400000.0
2008-05-19 13:53:00,104.665,104.69,104.66,104.67,46000000.0
2008-05-19 13:54:00,104.665,104.675,104.66,104.665,32400000.0
2008-05-19 13:55:00,104.66,104.665,104.655,104.655,9300000.0
2008-05-19 13:56:00,104.66,104.66,104.655,104.66,1900000.0
2008-05-19 13:57:00,104.66,104.66,104.655,104.66,11700000.0
2008-05-19 13:58:00,104.655,104.655,104.615,104.615,23300000.0
2008-05-19 13:59:00,104.615,104.63,104.615,104.63,7900000.0
2008-05-19 14:00:00,104.63,104.63,104.595,104.615,19500000.0
2008-05-19 14:01:00,104.62,104.695,104.62,104.695,31000000.0
2008-05-19 14:02:00,104.69,104.71,104.67,104.685,82500000.0
2008-05-19 14:03:00,104.695,104.71,104.68,104.68,35200000.0
2008-05-19 14:04:00,104.685,104.705,104.68,104.705,21600000.0
2008-05-19 14:05:00,104.705,104.705,104.665,104.665,19800000.0
2008-05-19 14:06:00,104.665,104.68,104.655,104.665,17400000.0
2008-05-19 14:07:00,104.66,104.665,104.63,104.635,13900000.0
2008-05-19 14:08:00,104.625,104.65,104.625,104.65,8700000.0
2008-05-19 14:09:00,104.655,104.685,104.65,104.675,38700000.0
2008-05-19 14:10:00,104.67,104.68,104.66,104.665,31200000.0
2008-05-19 14:11:00,104.665,104.67,104.655,104.66,14600000.0
2008-05-19 14:12:00,104.655,104.66,104.625,104.63,19700000.0
2008-05-19 14:13:00,104.635,104.66,104.63,104.66,12600000.0
2008-05-19 14:14:00,104.655,104.655,104.59,104.595,49900000.0
2008-05-19 14:15:00,104.6,104.615,104.59,104.61,14800000.0
2008-05-19 14:16:00,104.6,104.61,104.585,104.605,28900000.0
2008-05-19 14:17:00,104.61,104.66,104.61,104.66,38400000.0
2008-05-19 14:18:00,104.655,104.665,104.65,104.65,12900000.0
2008-05-19 14:19:00,104.65,104.655,104.65,104.65,4200000.0
2008-05-19 14:20:00,104.655,104.655,104.63,104.655,27300000.0
2008-05-19 14:21:00,104.65,104.65,104.62,104.63,16600000.0
2008-05-19 14:22:00,104.625,104.67,104.6,104.64,36400000.0
2008-05-19 14:23:00,104.645,104.67,104.64,104.665,9600000.0
2008-05-19 14:24:00,104.66,104.68,104.635,104.635,53200000.0
2008-05-19 14:25:00,104.635,104.665,104.635,104.65,21800000.0
2008-05-19 14:26:00,104.645,104.69,104.645,104.685,22800000.0
2008-05-19 14:27:00,104.685,104.685,104.64,104.655,28100000.0
2008-05-19 14:28:00,104.66,104.665,104.64,104.655,17900000.0
2008-05-19 14:29:00,104.655,104.66,104.635,104.635,13500000.0
2008-05-19 14:30:00,104.64,104.66,104.625,104.635,24000000.0
2008-05-19 14:31:00,104.635,104.67,104.625,104.625,28300000.0
2008-05-19 14:32:00,104.625,104.675,104.62,104.675,58800000.0
2008-05-19 14:33:00,104.675,104.695,104.675,104.685,75700000.0
2008-05-19 14:34:00,104.7,104.725,104.695,104.7,20700000.0
2008-05-19 14:35:00,104.695,104.73,104.69,104.715,21600000.0
2008-05-19 14:36:00,104.71,104.715,104.67,104.68,60400000.0
2008-05-19 14:37:00,104.68,104.715,104.68,104.68,55500000.0
2008-05-19 14:38:00,104.685,104.705,104.67,104.695,22200000.0
2008-05-19 14:39:00,104.695,104.715,104.685,104.715,26600000.0
2008-05-19 14:40:00,104.71,104.72,104.695,104.72,23600000.0
2008-05-19 14:41:00,104.725,104.73,104.675,104.7,28700000.0
2008-05-19 14:42:00,104.695,104.7,104.665,104.67,17600000.0
2008-05-19 14:43:00,104.665,104.685,104.655,104.685,13300000.0
2008-05-19 14:44:00,104.69,104.705,104.68,104.695,22300000.0
2008-05-19 14:45:00,104.69,104.705,104.685,104.685,24200000.0
2008-05-19 14:46:00,104.69,104.705,104.685,104.685,13100000.0
2008-05-19 14:47:00,104.69,104.71,104.685,104.69,7200000.0
2008-05-19 14:48:00,104.695,104.705,104.66,104.665,14900000.0
2008-05-19 14:49:00,104.67,104.675,104.64,104.665,12400000.0
2008-05-19 14:50:00,104.665,104.67,104.655,104.665,10400000.0
2008-05-19 14:51:00,104.66,104.7,104.65,104.685,20800000.0
2008-05-19 14:52:00,104.685,104.69,104.665,104.68,13700000.0
2008-05-19 14:53:00,104.685,104.685,104.645,104.675,23700000.0
2008-05-19 14:54:00,104.68,104.69,104.645,104.68,25500000.0
2008-05-19 14:55:00,104.675,104.71,104.665,104.7,13900000.0
2008-05-19 14:56:00,104.695,104.695,104.645,104.675,25500000.0
2008-05-19 14:57:00,104.675,104.675,104.65,104.65,18900000.0
2008-05-19 14:58:00,104.65,104.65,104.61,104.63,12100000.0
2008-05-19 14:59:00,104.62,104.64,104.59,104.63,32500000.0
2008-05-19 15:00:00,104.63,104.63,104.58,104.61,22100000.0
2008-05-19 15:01:00,104.615,104.63,104.6,104.62,14700000.0
2008-05-19 15:02:00,104.62,104.64,104.615,104.63,11600000.0
2008-05-19 15:03:00,104.63,104.64,104.63,104.635,2500000.0
2008-05-19 15:04:00,104.63,104.66,104.63,104.66,7800000.0
2008-05-19 15:05:00,104.655,104.665,104.63,104.63,22100000.0
2008-05-19 15:06:00,104.63,104.655,104.63,104.655,14600000.0
2008-05-19 15:07:00,104.66,104.695,104.66,104.695,7500000.0
2008-05-19 15:08:00,104.705,104.74,104.67,104.73,21400000.0
2008-05-19 15:09:00,104.73,104.745,104.705,104.715,21900000.0
2008-05-19 15:10:00,104.715,104.73,104.715,104.73,7700000.0
2008-05-19 15:11:00,104.725,104.755,104.725,104.755,5600000.0
2008-05-19 15:12:00,104.755,104.765,104.745,104.75,26600000.0
2008-05-19 15:13:00,104.75,104.77,104.75,104.755,14000000.0
2008-05-19 15:14:00,104.75,104.765,104.725,104.765,29600000.0
2008-05-19 15:15:00,104.755,104.77,104.74,104.745,35900000.0
2008-05-19 15:16:00,104.75,104.79,104.75,104.775,14300000.0
2008-05-19 15:17:00,104.77,104.845,104.765,104.795,54800000.0
2008-05-19 15:18:00,104.795,104.82,104.77,104.8,53100000.0
2008-05-19 15:19:00,104.8,104.855,104.77,104.855,42800000.0
2008-05-19 15:20:00,104.855,104.88,104.8,104.81,48000000.0
2008-05-19 15:21:00,104.805,104.84,104.795,104.82,36500000.0
2008-05-19 15:22:00,104.815,104.83,104.77,104.775,16900000.0
2008-05-19 15:23:00,104.78,104.82,104.77,104.82,21500000.0
2008-05-19 15:24:00,104.81,104.84,104.79,104.81,23300000.0
2008-05-19 15:25:00,104.815,104.85,104.805,104.83,22500000.0
2008-05-19 15:26:00,104.825,104.84,104.785,104.835,42600000.0
2008-05-19 15:27:00,104.84,104.875,104.815,104.86,25200000.0
2008-05-19 15:28:00,104.86,104.865,104.835,104.84,15500000.0
2008-05-19 15:29:00,104.835,104.865,104.82,104.865,14300000.0
2008-05-19 15:30:00,104.865,104.89,104.84,104.89,38500000.0
2008-05-19 15:31:00,104.89,104.93,104.84,104.93,41900000.0
2008-05-19 15:32:00,104.93,104.965,104.91,104.92,38400000.0
2008-05-19 15:33:00,104.91,104.93,104.88,104.925,36300000.0
2008-05-19 15:34:00,104.92,104.935,104.905,104.915,19200000.0
2008-05-19 15:35:00,104.91,104.93,104.91,104.93,27500000.0
2008-05-19 15:36:00,104.925,104.985,104.92,104.96,36500000.0
2008-05-19 15:37:00,104.965,104.995,104.945,104.96,30200000.0
2008-05-19 15:38:00,104.95,104.975,104.94,104.97,34300000.0
2008-05-19 15:39:00,104.975,104.98,104.89,104.92,44400000.0
2008-05-19 15:40:00,104.915,104.925,104.9,104.9,7700000.0
2008-05-19 15:41:00,104.88,104.905,104.88,104.895,13900000.0
2008-05-19 15:42:00,104.89,104.955,104.885,104.93,24700000.0
2008-05-19 15:43:00,104.935,104.965,104.915,104.915,46600000.0
2008-05-19 15:44:00,104.92,104.96,104.915,104.96,23200000.0
2008-05-19 15:45:00,104.96,104.985,104.955,104.965,17300000.0
2008-05-19 15:46:00,104.965,104.99,104.96,104.99,17300000.0
2008-05-19 15:47:00,104.99,105.02,104.965,104.98,38100000.0
2008-05-19 15:48:00,104.98,105.035,104.98,105.03,41800000.0
2008-05-19 15:49:00,105.03,105.065,105.02,105.03,39800000.0
2008-05-19 15:50:00,105.025,105.06,105.02,105.06,34300000.0
2008-05-19 15:51:00,105.06,105.08,105.035,105.035,93100000.0
2008-05-19 15:52:00,105.035,105.05,105.02,105.025,44300000.0
2008-05-19 15:53:00,105.025,105.04,105.015,105.02,26700000.0
2008-05-19 15:54:00,105.03,105.035,105.0,105.025,74300000.0
2008-05-19 15:55:00,105.025,105.075,105.0,105.07,39500000.0
2008-05-19 15:56:00,105.065,105.08,105.045,105.045,33600000.0
2008-05-19 15:57:00,105.04,105.095,105.025,105.09,66300000.0
2008-05-19 15:58:00,105.095,105.155,105.085,105.135,96100000.0
2008-05-19 15:59:00,105.135,105.15,105.045,105.095,192600000.0
2008-05-19 16:00:00,105.105,105.265,105.085,105.205,201400000.0
2008-05-19 16:01:00,105.2,105.21,105.135,105.175,44900000.0
2008-05-19 16:02:00,105.17,105.17,105.08,105.1,96900000.0
2008-05-19 16:03:00,105.095,105.13,105.065,105.105,61800000.0
2008-05-19 16:04:00,105.105,105.115,105.075,105.085,46600000.0
2008-05-19 16:05:00,105.08,105.13,105.06,105.1,32200000.0
2008-05-19 16:06:00,105.105,105.15,105.09,105.125,53800000.0
2008-05-19 16:07:00,105.13,105.285,105.125,105.27,111700000.0
2008-05-19 16:08:00,105.275,105.275,105.215,105.22,76500000.0
2008-05-19 16:09:00,105.215,105.25,105.17,105.25,71200000.0
2008-05-19 16:10:00,105.245,105.245,105.18,105.185,76200000.0
2008-05-19 16:11:00,105.18,105.2,105.11,105.12,54100000.0
2008-05-19 16:12:00,105.115,105.165,105.105,105.155,132600000.0
2008-05-19 16:13:00,105.155,105.185,105.15,105.17,135700000.0
2008-05-19 16:14:00,105.17,105.215,105.165,105.205,89900000.0
2008-05-19 16:15:00,105.205,105.245,105.165,105.165,101600000.0
2008-05-19 16:16:00,105.165,105.195,105.165,105.185,98500000.0
2008-05-19 16:17:00,105.185,105.215,105.17,105.17,84000000.0
2008-05-19 16:18:00,105.17,105.185,105.155,105.165,151900000.0
2008-05-19 16:19:00,105.16,105.3,105.155,105.295,140500000.0
2008-05-19 16:20:00,105.295,105.3,105.24,105.255,153000000.0
2008-05-19 16:21:00,105.255,105.265,105.17,105.18,58800000.0
2008-05-19 16:22:00,105.195,105.255,105.195,105.23,66300000.0
2008-05-19 16:23:00,105.23,105.235,105.15,105.16,84400000.0
2008-05-19 16:24:00,105.16,105.175,105.145,105.175,69600000.0
2008-05-19 16:25:00,105.175,105.205,105.135,105.14,104400000.0
2008-05-19 16:26:00,105.14,105.215,105.14,105.195,144000000.0
2008-05-19 16:27:00,105.195,105.225,105.165,105.17,83800000.0
2008-05-19 16:28:00,105.17,105.205,105.155,105.18,86700000.0
2008-05-19 16:29:00,105.18,105.19,105.145,105.18,110400000.0
2008-05-19 16:30:00,105.18,105.195,105.155,105.165,128700000.0
2008-05-19 16:31:00,105.17,105.185,105.125,105.175,129500000.0
2008-05-19 16:32:00,105.175,105.205,105.155,105.18,88300000.0
2008-05-19 16:33:00,105.195,105.235,105.16,105.215,106100000.0
2008-05-19 16:34:00,105.22,105.22,105.18,105.195,96000000.0
2008-05-19 16:35:00,105.205,105.265,105.195,105.255,135400000.0
2008-05-19 16:36:00,105.255,105.26,105.205,105.225,92700000.0
2008-05-19 16:37:00,105.22,105.255,105.215,105.255,98300000.0
2008-05-19 16:38:00,105.255,105.275,105.205,105.205,159800000.0
2008-05-19 16:39:00,105.205,105.25,105.19,105.25,93000000.0
2008-05-19 16:40:00,105.25,105.25,105.195,105.215,209300000.0
2008-05-19 16:41:00,105.215,105.325,105.215,105.29,111400000.0
2008-05-19 16:42:00,105.29,105.315,105.25,105.28,185600000.0
2008-05-19 16:43:00,105.28,105.28,105.2,105.2,66100000.0
2008-05-19 16:44:00,105.19,105.235,105.19,105.2,25700000.0
2008-05-19 16:45:00,105.195,105.2,105.16,105.175,26800000.0
2008-05-19 16:46:00,105.175,105.21,105.17,105.2,27700000.0
2008-05-19 16:47:00,105.205,105.205,105.165,105.19,21200000.0
2008-05-19 16:48:00,105.19,105.22,105.185,105.21,22900000.0
2008-05-19 16:49:00,105.21,105.245,105.2,105.23,37000000.0
2008-05-19 16:50:00,105.235,105.245,105.22,105.22,14600000.0
2008-05-19 16:51:00,105.21,105.23,105.2,105.225,19000000.0
2008-05-19 16:52:00,105.225,105.225,105.19,105.195,35800000.0
2008-05-19 16:53:00,105.19,105.19,105.16,105.17,30700000.0
2008-05-19 16:54:00,105.17,105.185,105.165,105.17,15700000.0
2008-05-19 16:55:00,105.18,105.18,105.15,105.15,21500000.0
2008-05-19 16:56:00,105.145,105.195,105.14,105.175,20500000.0
2008-05-19 16:57:00,105.18,105.23,105.175,105.195,30700000.0
2008-05-19 16:58:00,105.195,105.255,105.19,105.23,32000000.0
2008-05-19 16:59:00,105.22,105.285,105.185,105.27,37300000.0
2008-05-19 17:00:00,105.28,105.295,105.265,105.28,176300000.0
2008-05-19 17:01:00,105.28,105.315,105.255,105.315,88700000.0
2008-05-19 17:02:00,105.315,105.33,105.28,105.28,127200000.0
2008-05-19 17:03:00,105.28,105.295,105.27,105.29,97200000.0
2008-05-19 17:04:00,105.29,105.29,105.255,105.265,77000000.0
2008-05-19 17:05:00,105.27,105.33,105.27,105.29,161500000.0
2008-05-19 17:06:00,105.29,105.315,105.275,105.275,130800000.0
2008-05-19 17:07:00,105.275,105.28,105.255,105.275,75900000.0
2008-05-19 17:08:00,105.27,105.29,105.245,105.275,98300000.0
2008-05-19 17:09:00,105.275,105.28,105.26,105.275,106100000.0
2008-05-19 17:10:00,105.275,105.305,105.275,105.29,101900000.0
2008-05-19 17:11:00,105.29,105.33,105.29,105.33,183700000.0
2008-05-19 17:12:00,105.335,105.335,105.295,105.31,39400000.0
2008-05-19 17:13:00,105.31,105.335,105.3,105.335,46300000.0
2008-05-19 17:14:00,105.335,105.335,105.315,105.325,30700000.0
2008-05-19 17:15:00,105.325,105.345,105.32,105.335,28300000.0
2008-05-19 17:16:00,105.335,105.35,105.315,105.315,16400000.0
2008-05-19 17:17:00,105.315,105.325,105.295,105.325,67300000.0
2008-05-19 17:18:00,105.325,105.38,105.325,105.38,69400000.0
2008-05-19 17:19:00,105.38,105.455,105.38,105.405,74600000.0
2008-05-19 17:20:00,105.405,105.445,105.39,105.435,64100000.0
2008-05-19 17:21:00,105.435,105.44,105.385,105.44,50000000.0
2008-05-19 17:22:00,105.435,105.435,105.405,105.425,40000000.0
2008-05-19 17:23:00,105.43,105.445,105.415,105.42,94100000.0
2008-05-19 17:24:00,105.415,105.425,105.405,105.405,103700000.0
2008-05-19 17:25:00,105.41,105.43,105.385,105.4,62400000.0
2008-05-19 17:26:00,105.4,105.425,105.39,105.425,46000000.0
2008-05-19 17:27:00,105.425,105.455,105.41,105.445,68300000.0
2008-05-19 17:28:00,105.45,105.455,105.43,105.43,39400000.0
2008-05-19 17:29:00,105.435,105.435,105.395,105.42,75600000.0
2008-05-19 17:30:00,105.42,105.43,105.405,105.425,69100000.0
2008-05-19 17:31:00,105.425,105.425,105.38,105.395,58600000.0
2008-05-19 17:32:00,105.395,105.395,105.38,105.39,15800000.0
2008-05-19 17:33:00,105.385,105.42,105.385,105.42,50500000.0
2008-05-19 17:34:00,105.42,105.435,105.385,105.395,99500000.0
2008-05-19 17:35:00,105.39,105.4,105.365,105.4,28600000.0
2008-05-19 17:36:00,105.405,105.44,105.4,105.435,32800000.0
2008-05-19 17:37:00,105.445,105.465,105.43,105.445,45200000.0
2008-05-19 17:38:00,105.445,105.445,105.39,105.415,47900000.0
2008-05-19 17:39:00,105.415,105.43,105.405,105.405,54200000.0
2008-05-19 17:40:00,105.405,105.405,105.38,105.395,56900000.0
2008-05-19 17:41:00,105.4,105.425,105.395,105.425,40200000.0
2008-05-19 17:42:00,105.425,105.46,105.425,105.45,32600000.0
2008-05-19 17:43:00,105.45,105.45,105.43,105.445,49700000.0
2008-05-19 17:44:00,105.45,105.47,105.445,105.47,27400000.0
2008-05-19 17:45:00,105.47,105.475,105.44,105.44,22600000.0
2008-05-19 17:46:00,105.435,105.445,105.41,105.415,16100000.0
2008-05-19 17:47:00,105.415,105.42,105.385,105.395,32200000.0
2008-05-19 17:48:00,105.4,105.465,105.39,105.46,72700000.0
2008-05-19 17:49:00,105.46,105.485,105.46,105.485,57300000.0
2008-05-19 17:50:00,105.495,105.495,105.465,105.47,53900000.0
2008-05-19 17:51:00,105.475,105.485,105.46,105.475,37500000.0
2008-05-19 17:52:00,105.475,105.49,105.455,105.465,18000000.0
2008-05-19 17:53:00,105.465,105.505,105.465,105.47,48600000.0
2008-05-19 17:54:00,105.475,105.49,105.46,105.46,10400000.0
2008-05-19 17:55:00,105.455,105.465,105.43,105.435,65300000.0
2008-05-19 17:56:00,105.43,105.46,105.43,105.455,32000000.0
2008-05-19 17:57:00,105.455,105.49,105.445,105.475,31600000.0
2008-05-19 17:58:00,105.475,105.48,105.425,105.455,37400000.0
2008-05-19 17:59:00,105.455,105.465,105.43,105.43,13900000.0
2008-05-19 18:00:00,105.435,105.455,105.43,105.455,12200000.0
2008-05-19 18:01:00,105.455,105.495,105.455,105.485,32400000.0
2008-05-19 18:02:00,105.485,105.495,105.455,105.47,17700000.0
2008-05-19 18:03:00,105.47,105.475,105.45,105.45,12000000.0
2008-05-19 18:04:00,105.46,105.495,105.45,105.48,14400000.0
2008-05-19 18:05:00,105.48,105.495,105.475,105.48,14600000.0
2008-05-19 18:06:00,105.48,105.49,105.47,105.485,11200000.0
2008-05-19 18:07:00,105.485,105.515,105.47,105.505,35600000.0
2008-05-19 18:08:00,105.505,105.515,105.5,105.5,17200000.0
2008-05-19 18:09:00,105.505,105.525,105.505,105.52,18900000.0
2008-05-19 18:10:00,105.52,105.54,105.52,105.535,22100000.0
2008-05-19 18:11:00,105.54,105.57,105.535,105.57,28000000.0
2008-05-19 18:12:00,105.57,105.575,105.565,105.575,14300000.0
2008-05-19 18:13:00,105.575,105.575,105.53,105.54,31800000.0
2008-05-19 18:14:00,105.545,105.545,105.525,105.525,68100000.0
2008-05-19 18:15:00,105.525,105.555,105.515,105.555,57400000.0
2008-05-19 18:16:00,105.555,105.575,105.545,105.56,72800000.0
2008-05-19 18:17:00,105.555,105.565,105.545,105.565,21400000.0
2008-05-19 18:18:00,105.565,105.605,105.565,105.6,24900000.0
2008-05-19 18:19:00,105.6,105.605,105.57,105.58,17200000.0
2008-05-19 18:20:00,105.575,105.58,105.56,105.58,25100000.0
2008-05-19 18:21:00,105.58,105.6,105.58,105.59,29900000.0
2008-05-19 18:22:00,105.585,105.595,105.51,105.51,107600000.0
2008-05-19 18:23:00,105.51,105.52,105.495,105.495,24400000.0
2008-05-19 18:24:00,105.5,105.515,105.495,105.515,21200000.0
2008-05-19 18:25:00,105.525,105.53,105.505,105.51,17600000.0
2008-05-19 18:26:00,105.505,105.505,105.495,105.505,4200000.0
2008-05-19 18:27:00,105.505,105.505,105.48,105.48,5900000.0
2008-05-19 18:28:00,105.48,105.5,105.48,105.495,10700000.0
2008-05-19 18:29:00,105.495,105.51,105.485,105.51,14000000.0
2008-05-19 18:30:00,105.515,105.535,105.505,105.515,42900000.0
2008-05-19 18:31:00,105.525,105.545,105.505,105.525,45400000.0
2008-05-19 18:32:00,105.535,105.545,105.535,105.54,14300000.0
2008-05-19 18:33:00,105.54,105.545,105.535,105.545,8700000.0
2008-05-19 18:34:00,105.545,105.545,105.53,105.53,11000000.0
2008-05-19 18:35:00,105.525,105.535,105.525,105.525,8700000.0
2008-05-19 18:36:00,105.525,105.535,105.525,105.525,25400000.0
2008-05-19 18:37:00,105.525,105.535,105.515,105.535,23300000.0
2008-05-19 18:38:00,105.535,105.535,105.495,105.505,31800000.0
2008-05-19 18:39:00,105.505,105.505,105.495,105.505,21400000.0
2008-05-19 18:40:00,105.505,105.545,105.505,105.535,34800000.0
2008-05-19 18:41:00,105.535,105.55,105.535,105.535,10300000.0
2008-05-19 18:42:00,105.535,105.545,105.505,105.51,25600000.0
2008-05-19 18:43:00,105.515,105.525,105.475,105.5,39300000.0
2008-05-19 18:44:00,105.495,105.5,105.475,105.48,10800000.0
2008-05-19 18:45:00,105.475,105.48,105.475,105.48,8800000.0
2008-05-19 18:46:00,105.475,105.475,105.45,105.45,10400000.0
2008-05-19 18:47:00,105.45,105.45,105.44,105.44,13500000.0
2008-05-19 18:48:00,105.44,105.445,105.395,105.4,34500000.0
2008-05-19 18:49:00,105.405,105.425,105.375,105.405,33600000.0
2008-05-19 18:50:00,105.41,105.415,105.4,105.41,11600000.0
2008-05-19 18:51:00,105.415,105.435,105.41,105.435,12400000.0
2008-05-19 18:52:00,105.435,105.44,105.43,105.435,7500000.0
2008-05-19 18:53:00,105.435,105.435,105.395,105.4,15800000.0
2008-05-19 18:54:00,105.405,105.405,105.39,105.395,5300000.0
2008-05-19 18:55:00,105.39,105.39,105.35,105.35,15800000.0
2008-05-19 18:56:00,105.35,105.36,105.35,105.355,8100000.0
2008-05-19 18:57:00,105.355,105.36,105.34,105.35,8000000.0
2008-05-19 18:58:00,105.35,105.35,105.325,105.33,54300000.0
2008-05-19 18:59:00,105.335,105.34,105.33,105.335,9500000.0
2008-05-19 19:00:00,105.335,105.37,105.32,105.37,44300000.0
2008-05-19 19:01:00,105.375,105.38,105.36,105.38,15000000.0
2008-05-19 19:02:00,105.385,105.405,105.385,105.395,16700000.0
2008-05-19 19:03:00,105.395,105.425,105.395,105.425,8200000.0
2008-05-19 19:04:00,105.43,105.435,105.425,105.435,10100000.0
2008-05-19 19:05:00,105.425,105.425,105.42,105.42,12200000.0
2008-05-19 19:06:00,105.42,105.425,105.42,105.425,4400000.0
2008-05-19 19:07:00,105.425,105.475,105.425,105.47,30600000.0
2008-05-19 19:08:00,105.475,105.49,105.47,105.48,30700000.0
2008-05-19 19:09:00,105.475,105.495,105.46,105.48,14700000.0
2008-05-19 19:10:00,105.475,105.5,105.475,105.495,8500000.0
2008-05-19 19:11:00,105.505,105.505,105.48,105.485,22000000.0
2008-05-19 19:12:00,105.48,105.48,105.425,105.435,19300000.0
2008-05-19 19:13:00,105.435,105.445,105.425,105.44,14800000.0
2008-05-19 19:14:00,105.445,105.465,105.445,105.45,35600000.0
2008-05-19 19:15:00,105.45,105.45,105.44,105.445,16600000.0
2008-05-19 19:16:00,105.445,105.48,105.43,105.48,44400000.0
2008-05-19 19:17:00,105.475,105.505,105.475,105.485,40500000.0
2008-05-19 19:18:00,105.485,105.505,105.485,105.495,23400000.0
2008-05-19 19:19:00,105.495,105.51,105.48,105.505,19500000.0
2008-05-19 19:20:00,105.51,105.51,105.465,105.505,25500000.0
2008-05-19 19:21:00,105.5,105.51,105.495,105.495,18000000.0
2008-05-19 19:22:00,105.495,105.51,105.495,105.5,15500000.0
2008-05-19 19:23:00,105.5,105.5,105.49,105.495,18400000.0
2008-05-19 19:24:00,105.495,105.495,105.455,105.455,33600000.0
2008-05-19 19:25:00,105.455,105.465,105.44,105.44,22900000.0
2008-05-19 19:26:00,105.445,105.48,105.445,105.48,21900000.0
2008-05-19 19:27:00,105.48,105.51,105.465,105.5,38500000.0
2008-05-19 19:28:00,105.5,105.51,105.475,105.475,29400000.0
2008-05-19 19:29:00,105.475,105.48,105.455,105.465,32000000.0
2008-05-19 19:30:00,105.465,105.465,105.445,105.455,13600000.0
2008-05-19 19:31:00,105.455,105.47,105.455,105.465,7300000.0
2008-05-19 19:32:00,105.46,105.465,105.45,105.46,7800000.0
2008-05-19 19:33:00,105.475,105.49,105.435,105.48,44500000.0
2008-05-19 19:34:00,105.485,105.51,105.445,105.45,28700000.0
2008-05-19 19:35:00,105.455,105.455,105.44,105.45,7100000.0
2008-05-19 19:36:00,105.445,105.45,105.44,105.445,6200000.0
2008-05-19 19:37:00,105.445,105.45,105.44,105.45,7200000.0
2008-05-19 19:38:00,105.445,105.455,105.44,105.45,25100000.0
2008-05-19 19:39:00,105.445,105.45,105.44,105.44,3800000.0
2008-05-19 19:40:00,105.445,105.46,105.445,105.46,13600000.0
2008-05-19 19:41:00,105.46,105.475,105.445,105.455,33800000.0
2008-05-19 19:42:00,105.45,105.45,105.415,105.445,59800000.0
2008-05-19 19:43:00,105.445,105.455,105.445,105.455,15100000.0
2008-05-19 19:44:00,105.46,105.475,105.46,105.47,5100000.0
2008-05-19 19:45:00,105.47,105.485,105.465,105.48,28200000.0
2008-05-19 19:46:00,105.485,105.505,105.475,105.475,27000000.0
2008-05-19 19:47:00,105.475,105.475,105.465,105.465,7200000.0
2008-05-19 19:48:00,105.465,105.465,105.455,105.465,8000000.0
2008-05-19 19:49:00,105.46,105.475,105.46,105.465,7900000.0
2008-05-19 19:50:00,105.465,105.465,105.43,105.445,44400000.0
2008-05-19 19:51:00,105.445,105.445,105.43,105.44,18800000.0
2008-05-19 19:52:00,105.435,105.435,105.43,105.43,3200000.0
2008-05-19 19:53:00,105.43,105.43,105.395,105.415,23800000.0
2008-05-19 19:54:00,105.42,105.42,105.385,105.39,14400000.0
2008-05-19 19:55:00,105.395,105.4,105.37,105.4,13800000.0
2008-05-19 19:56:00,105.405,105.405,105.385,105.395,12000000.0
2008-05-19 19:57:00,105.39,105.395,105.3,105.305,25600000.0
2008-05-19 19:58:00,105.305,105.315,105.27,105.275,23900000.0
2008-05-19 19:59:00,105.27,105.3,105.25,105.29,23600000.0
2008-05-19 20:00:00,105.295,105.33,105.29,105.3,35500000.0
2008-05-19 20:01:00,105.295,105.3,105.275,105.29,7400000.0
2008-05-19 20:02:00,105.295,105.295,105.27,105.285,18700000.0
2008-05-19 20:03:00,105.28,105.3,105.265,105.3,19000000.0
2008-05-19 20:04:00,105.3,105.305,105.29,105.295,5700000.0
2008-05-19 20:05:00,105.29,105.32,105.275,105.32,25600000.0
2008-05-19 20:06:00,105.325,105.36,105.325,105.355,26200000.0
2008-05-19 20:07:00,105.355,105.355,105.335,105.35,24900000.0
2008-05-19 20:08:00,105.36,105.36,105.34,105.345,9600000.0
2008-05-19 20:09:00,105.35,105.35,105.34,105.34,3300000.0
2008-05-19 20:10:00,105.34,105.34,105.305,105.32,15500000.0
2008-05-19 20:11:00,105.32,105.325,105.275,105.325,31300000.0
2008-05-19 20:12:00,105.32,105.335,105.27,105.28,20200000.0
2008-05-19 20:13:00,105.28,105.28,105.23,105.235,38300000.0
2008-05-19 20:14:00,105.235,105.24,105.225,105.235,18800000.0
2008-05-19 20:15:00,105.24,105.255,105.235,105.235,11100000.0
2008-05-19 20:16:00,105.24,105.24,105.18,105.185,25400000.0
2008-05-19 20:17:00,105.18,105.18,105.125,105.135,28300000.0
2008-05-19 20:18:00,105.14,105.155,105.125,105.145,30300000.0
2008-05-19 20:19:00,105.14,105.145,105.07,105.095,33900000.0
2008-05-19 20:20:00,105.09,105.095,104.965,104.965,83900000.0
2008-05-19 20:21:00,104.97,105.045,104.96,105.035,49700000.0
2008-05-19 20:22:00,105.035,105.05,105.02,105.045,21300000.0
2008-05-19 20:23:00,105.04,105.065,105.025,105.05,26400000.0
2008-05-19 20:24:00,105.05,105.075,105.045,105.075,17300000.0
2008-05-19 20:25:00,105.07,105.075,105.01,105.02,28000000.0
2008-05-19 20:26:00,105.02,105.095,104.985,105.03,53500000.0
2008-05-19 20:27:00,105.035,105.04,104.985,104.99,24500000.0
2008-05-19 20:28:00,104.995,105.0,104.975,104.99,11200000.0
2008-05-19 20:29:00,104.99,105.02,104.985,104.99,24000000.0
2008-05-19 20:30:00,104.99,105.015,104.985,105.005,20400000.0
2008-05-19 20:31:00,105.01,105.045,105.005,105.045,21200000.0
2008-05-19 20:32:00,105.05,105.08,105.045,105.08,16500000.0
2008-05-19 20:33:00,105.08,105.1,105.05,105.08,20700000.0
2008-05-19 20:34:00,105.08,105.08,105.05,105.05,9600000.0
2008-05-19 20:35:00,105.05,105.07,105.045,105.065,10000000.0
2008-05-19 20:36:00,105.065,105.095,105.065,105.095,7300000.0
2008-05-19 20:37:00,105.095,105.095,105.055,105.06,13600000.0
2008-05-19 20:38:00,105.055,105.06,105.045,105.05,6900000.0
2008-05-19 20:39:00,105.045,105.07,105.045,105.07,8900000.0
2008-05-19 20:40:00,105.075,105.075,105.065,105.065,7000000.0
2008-05-19 20:41:00,105.07,105.095,105.06,105.08,17500000.0
2008-05-19 20:42:00,105.075,105.09,105.065,105.075,8700000.0
2008-05-19 20:43:00,105.07,105.095,105.07,105.095,7700000.0
2008-05-19 20:44:00,105.09,105.105,105.085,105.09,12600000.0
2008-05-19 20:45:00,105.09,105.125,105.08,105.1,20600000.0
2008-05-19 20:46:00,105.105,105.12,105.1,105.115,10300000.0
2008-05-19 20:47:00,105.115,105.12,105.1,105.11,9100000.0
2008-05-19 20:48:00,105.115,105.15,105.115,105.14,7800000.0
2008-05-19 20:49:00,105.145,105.165,105.13,105.14,17000000.0
2008-05-19 20:50:00,105.135,105.145,105.12,105.125,12100000.0
2008-05-19 20:51:00,105.13,105.13,105.11,105.11,10900000.0
2008-05-19 20:52:00,105.11,105.13,105.11,105.12,20200000.0
2008-05-19 20:53:00,105.125,105.155,105.115,105.145,20500000.0
2008-05-19 20:54:00,105.15,105.235,105.145,105.215,16000000.0
2008-05-19 20:55:00,105.225,105.235,105.205,105.21,14500000.0
2008-05-19 20:56:00,105.205,105.205,105.16,105.165,5900000.0
2008-05-19 20:57:00,105.165,105.19,105.165,105.19,8100000.0
2008-05-19 20:58:00,105.185,105.185,105.145,105.175,16600000.0
2008-05-19 20:59:00,105.17,105.22,105.17,105.2,24200000.0
2008-05-19 21:00:00,105.2,105.2,105.14,105.165,35600000.0
2008-05-19 21:01:00,105.17,105.17,105.155,105.165,11700000.0
2008-05-19 21:02:00,105.165,105.165,105.145,105.15,7800000.0
2008-05-19 21:03:00,105.145,105.145,105.125,105.125,3600000.0
2008-05-19 21:04:00,105.115,105.17,105.11,105.165,18800000.0
2008-05-19 21:05:00,105.17,105.175,105.15,105.155,12400000.0
2008-05-19 21:06:00,105.145,105.16,105.14,105.155,16400000.0
2008-05-19 21:07:00,105.15,105.165,105.15,105.155,6300000.0
2008-05-19 21:08:00,105.16,105.165,105.155,105.165,4800000.0
2008-05-19 21:09:00,105.17,105.175,105.155,105.17,3400000.0
2008-05-19 21:10:00,105.165,105.17,105.16,105.17,1800000.0
2008-05-19 21:11:00,105.165,105.165,105.145,105.145,8000000.0
2008-05-19 21:12:00,105.14,105.185,105.14,105.18,20600000.0
2008-05-19 21:13:00,105.175,105.18,105.16,105.16,8900000.0
2008-05-19 21:14:00,105.155,105.155,105.13,105.14,9300000.0
2008-05-19 21:15:00,105.135,105.155,105.135,105.145,13700000.0
2008-05-19 21:16:00,105.14,105.14,105.13,105.135,4600000.0
2008-05-19 21:17:00,105.13,105.135,105.12,105.135,6000000.0
2008-05-19 21:18:00,105.14,105.145,105.13,105.145,8300000.0
2008-05-19 21:19:00,105.14,105.155,105.135,105.14,22900000.0
2008-05-19 21:20:00,105.145,105.15,105.145,105.145,3300000.0
2008-05-19 21:21:00,105.15,105.165,105.145,105.165,25700000.0
2008-05-19 21:22:00,105.17,105.205,105.15,105.16,13900000.0
2008-05-19 21:23:00,105.165,105.185,105.155,105.17,16600000.0
2008-05-19 21:24:00,105.175,105.175,105.145,105.15,7900000.0
2008-05-19 21:25:00,105.15,105.155,105.14,105.15,11100000.0
2008-05-19 21:26:00,105.15,105.155,105.13,105.14,5600000.0
2008-05-19 21:27:00,105.145,105.145,105.13,105.135,3200000.0
2008-05-19 21:28:00,105.13,105.14,105.125,105.125,2700000.0
2008-05-19 21:29:00,105.12,105.145,105.115,105.145,5800000.0
2008-05-19 21:31:00,105.135,105.14,105.135,105.14,2800000.0
2008-05-19 21:32:00,105.135,105.135,105.105,105.115,18400000.0
2008-05-19 21:33:00,105.115,105.12,105.1,105.105,6900000.0
2008-05-19 21:34:00,105.1,105.105,105.03,105.03,15700000.0
2008-05-19 21:35:00,105.025,105.04,104.975,104.98,23700000.0
2008-05-19 21:36:00,104.975,104.975,104.955,104.955,47600000.0
2008-05-19 21:37:00,104.955,104.975,104.95,104.95,14700000.0
2008-05-19 21:38:00,104.945,104.97,104.935,104.95,12000000.0
2008-05-19 21:39:00,104.945,104.965,104.92,104.96,20200000.0
2008-05-19 21:40:00,104.955,104.98,104.95,104.975,9300000.0
2008-05-19 21:41:00,104.97,104.97,104.93,104.95,8400000.0
2008-05-19 21:42:00,104.955,104.97,104.945,104.965,10800000.0
2008-05-19 21:43:00,104.965,105.01,104.955,104.99,27900000.0
2008-05-19 21:44:00,104.995,105.025,104.995,105.015,14500000.0
2008-05-19 21:45:00,105.02,105.025,105.005,105.01,7200000.0
2008-05-19 21:46:00,105.005,105.045,105.005,105.04,5400000.0
2008-05-19 21:47:00,105.045,105.05,105.005,105.01,6600000.0
2008-05-19 21:48:00,105.015,105.02,104.98,105.015,9000000.0
2008-05-19 21:49:00,105.01,105.01,104.965,104.995,80800000.0
2008-05-19 21:50:00,104.995,105.005,104.985,104.985,50700000.0
2008-05-19 21:51:00,104.995,105.015,104.995,105.005,36600000.0
2008-05-19 21:52:00,105.015,105.035,105.01,105.025,35200000.0
2008-05-19 21:53:00,105.025,105.075,105.025,105.075,17600000.0
2008-05-19 21:54:00,105.075,105.095,105.075,105.085,18400000.0
2008-05-19 21:55:00,105.095,105.095,105.065,105.075,16800000.0
2008-05-19 21:56:00,105.065,105.085,105.065,105.075,38000000.0
2008-05-19 21:57:00,105.075,105.105,105.07,105.105,46300000.0
2008-05-19 21:58:00,105.105,105.105,105.095,105.095,74400000.0
2008-05-19 21:59:00,105.095,105.105,105.085,105.105,21200000.0
2008-05-19 22:00:00,105.105,105.115,105.095,105.095,38200000.0
2008-05-19 22:01:00,105.095,105.095,105.085,105.09,261700000.0
2008-05-19 22:02:00,105.1,105.11,105.095,105.105,55800000.0
2008-05-19 22:03:00,105.1,105.1,105.095,105.095,11700000.0
2008-05-19 22:04:00,105.095,105.105,105.095,105.105,28000000.0
2008-05-19 22:05:00,105.105,105.145,105.105,105.135,20200000.0
2008-05-19 22:06:00,105.135,105.145,105.125,105.135,23200000.0
2008-05-19 22:07:00,105.14,105.145,105.13,105.145,6400000.0
2008-05-19 22:08:00,105.145,105.2,105.115,105.185,101800000.0
2008-05-19 22:09:00,105.19,105.22,105.19,105.22,35700000.0
2008-05-19 22:10:00,105.215,105.22,105.18,105.185,100600000.0
2008-05-19 22:11:00,105.185,105.185,105.175,105.175,20800000.0
2008-05-19 22:12:00,105.175,105.175,105.155,105.175,23300000.0
2008-05-19 22:13:00,105.175,105.205,105.175,105.19,63200000.0
2008-05-19 22:14:00,105.185,105.215,105.175,105.195,59200000.0
2008-05-19 22:15:00,105.195,105.195,105.155,105.17,70800000.0
2008-05-19 22:16:00,105.165,105.17,105.155,105.16,31400000.0
2008-05-19 22:17:00,105.165,105.175,105.145,105.16,24800000.0
2008-05-19 22:18:00,105.15,105.15,105.145,105.145,900000.0
2008-05-19 22:19:00,105.145,105.145,105.14,105.14,600000.0
2008-05-19 22:20:00,105.145,105.155,105.14,105.155,3600000.0
2008-05-19 22:21:00,105.155,105.16,105.15,105.16,10800000.0
2008-05-19 22:22:00,105.16,105.175,105.155,105.165,15000000.0
2008-05-19 22:23:00,105.16,105.18,105.15,105.175,8700000.0
2008-05-19 22:24:00,105.17,105.18,105.16,105.16,4800000.0
2008-05-19 22:25:00,105.165,105.17,105.165,105.165,3600000.0
2008-05-19 22:26:00,105.16,105.165,105.16,105.165,600000.0
2008-05-19 22:27:00,105.16,105.17,105.16,105.165,1200000.0
2008-05-19 22:28:00,105.17,105.19,105.165,105.19,3400000.0
2008-05-19 22:29:00,105.185,105.185,105.185,105.185,300000.0
2008-05-19 22:30:00,105.2,105.2,105.18,105.18,1500000.0
2008-05-19 22:31:00,105.185,105.2,105.185,105.2,2700000.0
2008-05-19 22:32:00,105.195,105.2,105.185,105.185,2800000.0
2008-05-19 22:33:00,105.18,105.18,105.17,105.175,2100000.0
2008-05-19 22:34:00,105.18,105.19,105.175,105.175,4200000.0
2008-05-19 22:35:00,105.175,105.18,105.16,105.16,3300000.0
2008-05-19 22:36:00,105.165,105.165,105.145,105.145,1800000.0
2008-05-19 22:37:00,105.15,105.15,105.13,105.13,2700000.0
2008-05-19 22:38:00,105.135,105.135,105.115,105.12,5700000.0
2008-05-19 22:39:00,105.115,105.125,105.105,105.115,6400000.0
2008-05-19 22:40:00,105.12,105.14,105.11,105.115,10800000.0
2008-05-19 22:41:00,105.11,105.14,105.1,105.14,7400000.0
2008-05-19 22:42:00,105.135,105.145,105.135,105.14,3000000.0
2008-05-19 22:43:00,105.145,105.175,105.13,105.17,6300000.0
2008-05-19 22:44:00,105.175,105.2,105.17,105.18,24000000.0
2008-05-19 22:45:00,105.185,105.19,105.17,105.17,6000000.0
2008-05-19 22:46:00,105.19,105.2,105.175,105.19,4200000.0
2008-05-19 22:47:00,105.19,105.2,105.19,105.2,2100000.0
2008-05-19 22:48:00,105.19,105.205,105.19,105.205,2400000.0
2008-05-19 22:49:00,105.215,105.225,105.21,105.22,3900000.0
2008-05-19 22:50:00,105.225,105.245,105.22,105.245,6700000.0
2008-05-19 22:51:00,105.24,105.25,105.225,105.245,5800000.0
2008-05-19 22:52:00,105.23,105.235,105.195,105.205,18000000.0
2008-05-19 22:53:00,105.2,105.205,105.19,105.195,5800000.0
2008-05-19 22:54:00,105.185,105.19,105.175,105.175,3000000.0
2008-05-19 22:55:00,105.18,105.22,105.18,105.22,2700000.0
2008-05-19 22:56:00,105.2,105.2,105.2,105.2,300000.0
2008-05-19 22:57:00,105.21,105.21,105.2,105.21,300000.0
2008-05-19 22:58:00,105.22,105.22,105.22,105.22,300000.0
2008-05-19 22:59:00,105.18,105.18,105.17,105.17,9500000.0
2008-05-19 23:00:00,105.21,105.21,105.21,105.21,1500000.0
2008-05-19 23:03:00,105.19,105.21,105.18,105.21,1500000.0
2008-05-19 23:04:00,105.22,105.22,105.21,105.22,1500000.0
2008-05-19 23:05:00,105.17,105.17,105.165,105.165,1500000.0
2008-05-19 23:06:00,105.18,105.18,105.17,105.17,1200000.0
2008-05-19 23:07:00,105.17,105.2,105.17,105.2,32000000.0
2008-05-19 23:08:00,105.2,105.2,105.18,105.19,86900000.0
2008-05-19 23:09:00,105.2,105.2,105.19,105.19,15800000.0
2008-05-19 23:10:00,105.2,105.2,105.2,105.2,7900000.0
2008-05-19 23:14:00,105.21,105.22,105.21,105.21,55300000.0
2008-05-19 23:15:00,105.2,105.21,105.2,105.2,55300000.0
2008-05-19 23:16:00,105.2,105.2,105.19,105.19,55300000.0
2008-05-19 23:17:00,105.18,105.18,105.16,105.18,47700000.0
2008-05-19 23:18:00,105.17,105.19,105.16,105.18,94800000.0
2008-05-19 23:19:00,105.18,105.18,105.18,105.18,7900000.0
2008-05-19 23:20:00,105.18,105.18,105.18,105.18,7900000.0
2008-05-19 23:21:00,105.17,105.17,105.16,105.17,55900000.0
2008-05-19 23:22:00,105.16,105.17,105.15,105.15,71400000.0
2008-05-19 23:23:00,105.16,105.16,105.16,105.16,7900000.0
2008-05-19 23:24:00,105.17,105.17,105.17,105.17,15800000.0
2008-05-19 23:25:00,105.19,105.19,105.18,105.18,47400000.0
2008-05-19 23:26:00,105.17,105.17,105.15,105.16,47400000.0
2008-05-19 23:27:00,105.17,105.17,105.16,105.17,23700000.0
2008-05-19 23:28:00,105.16,105.17,105.16,105.16,23700000.0
2008-05-19 23:29:00,105.17,105.17,105.16,105.16,15800000.0
2008-05-19 23:30:00,105.17,105.17,105.16,105.17,31600000.0
2008-05-19 23:31:00,105.17,105.17,105.15,105.17,39500000.0
2008-05-19 23:32:00,105.18,105.19,105.17,105.17,22200000.0
2008-05-19 23:33:00,105.17,105.195,105.17,105.195,26100000.0
2008-05-19 23:34:00,105.195,105.21,105.195,105.21,1200000.0
2008-05-19 23:35:00,105.21,105.21,105.21,105.21,32200000.0
2008-05-19 23:36:00,105.21,105.21,105.21,105.21,7900000.0
2008-05-19 23:37:00,105.21,105.24,105.2,105.22,85400000.0
2008-05-19 23:38:00,105.24,105.25,105.2,105.23,114200000.0
2008-05-19 23:39:00,105.22,105.22,105.19,105.19,27300000.0
2008-05-19 23:40:00,105.18,105.18,105.18,105.18,7900000.0
2008-05-19 23:41:00,105.165,105.22,105.165,105.22,17700000.0
2008-05-19 23:42:00,105.22,105.22,105.15,105.17,209400000.0
2008-05-19 23:43:00,105.17,105.18,105.17,105.18,66400000.0
2008-05-19 23:44:00,105.2,105.2,105.2,105.2,39500000.0
2008-05-19 23:45:00,105.16,105.16,105.15,105.16,39500000.0
2008-05-19 23:46:00,105.17,105.17,105.16,105.16,15800000.0
2008-05-19 23:47:00,105.16,105.16,105.15,105.16,23700000.0
2008-05-19 23:49:00,105.15,105.15,105.14,105.15,31600000.0
2008-05-19 23:50:00,105.15,105.16,105.15,105.16,47400000.0
2008-05-19 23:51:00,105.16,105.16,105.14,105.14,118500000.0
2008-05-19 23:52:00,105.15,105.15,105.14,105.15,23700000.0
2008-05-19 23:54:00,105.15,105.15,105.145,105.15,24100000.0
2008-05-19 23:55:00,105.15,105.15,105.14,105.15,31600000.0
2008-05-19 23:56:00,105.15,105.18,105.15,105.17,55600000.0
2008-05-19 23:57:00,105.16,105.16,105.16,105.16,15800000.0
2008-05-19 23:58:00,105.18,105.18,105.18,105.18,39500000.0
2008-05-19 23:59:00,105.16,105.19,105.15,105.19,39500000.0
2008-05-20 00:00:00,105.19,105.19,105.16,105.18,79000000.0
2008-05-20 00:01:00,105.17,105.17,105.17,105.17,15800000.0
2008-05-20 00:02:00,105.17,105.17,105.1,105.11,224600000.0
2008-05-20 00:03:00,105.12,105.13,105.095,105.11,76200000.0
2008-05-20 00:04:00,105.115,105.115,105.09,105.09,70400000.0
2008-05-20 00:05:00,105.09,105.09,105.08,105.08,163900000.0
2008-05-20 00:06:00,105.08,105.09,105.07,105.07,233900000.0
2008-05-20 00:07:00,105.08,105.1,105.08,105.095,181100000.0
2008-05-20 00:08:00,105.095,105.12,105.08,105.12,216900000.0
2008-05-20 00:09:00,105.12,105.14,105.115,105.115,113900000.0
2008-05-20 00:10:00,105.115,105.115,105.1,105.1,23200000.0
2008-05-20 00:11:00,105.105,105.105,105.105,105.105,800000.0
2008-05-20 00:13:00,105.105,105.13,105.105,105.11,558099997.0
2008-05-20 00:14:00,105.11,105.14,105.11,105.14,812899998.0
2008-05-20 00:15:00,105.14,105.155,105.11,105.155,354800001.0
2008-05-20 00:16:00,105.15,105.18,105.15,105.17,286800000.0
2008-05-20 00:17:00,105.17,105.17,105.13,105.15,363799999.0
2008-05-20 00:18:00,105.15,105.165,105.14,105.14,195000001.0
2008-05-20 00:19:00,105.14,105.15,105.14,105.14,115899999.0
2008-05-20 00:20:00,105.14,105.14,105.135,105.14,34000000.0
2008-05-20 00:21:00,105.15,105.15,105.15,105.15,2400000.0
2008-05-20 00:22:00,105.14,105.15,105.14,105.15,104100000.0
2008-05-20 00:23:00,105.15,105.15,105.12,105.13,162900000.0
2008-05-20 00:24:00,105.13,105.13,105.12,105.13,58700000.0
2008-05-20 00:25:00,105.125,105.14,105.125,105.135,67100000.0
2008-05-20 00:26:00,105.14,105.155,105.135,105.155,121000000.0
2008-05-20 00:27:00,105.15,105.15,105.15,105.15,54400000.0
2008-05-20 00:28:00,105.155,105.16,105.15,105.16,141300002.0
2008-05-20 00:29:00,105.16,105.16,105.125,105.125,532699998.0
2008-05-20 00:30:00,105.125,105.16,105.125,105.13,563900005.0
2008-05-20 00:31:00,105.13,105.14,105.13,105.135,76900001.0
2008-05-20 00:32:00,105.14,105.145,105.14,105.145,30400000.0
2008-05-20 00:34:00,105.15,105.155,105.125,105.125,108200000.0
2008-05-20 00:35:00,105.13,105.16,105.125,105.14,360200000.0
2008-05-20 00:36:00,105.14,105.17,105.14,105.17,309700000.0
2008-05-20 00:37:00,105.17,105.18,105.15,105.15,78000001.0
2008-05-20 00:38:00,105.15,105.17,105.15,105.155,438300005.0
2008-05-20 00:39:00,105.155,105.16,105.155,105.16,103200001.0
2008-05-20 00:41:00,105.16,105.165,105.15,105.155,113100000.0
2008-05-20 00:42:00,105.155,105.165,105.155,105.16,83599999.0
2008-05-20 00:43:00,105.16,105.2,105.16,105.18,229900001.0
2008-05-20 00:44:00,105.175,105.2,105.175,105.2,95400000.0
2008-05-20 00:45:00,105.2,105.205,105.195,105.2,279399995.0
2008-05-20 00:46:00,105.2,105.2,105.185,105.19,83500002.0
2008-05-20 00:47:00,105.19,105.19,105.18,105.18,80500000.0
2008-05-20 00:48:00,105.18,105.19,105.18,105.18,384599996.0
2008-05-20 00:49:00,105.18,105.19,105.18,105.18,138400000.0
2008-05-20 00:50:00,105.18,105.19,105.18,105.19,129700001.0
2008-05-20 00:51:00,105.18,105.19,105.18,105.18,88900000.0
2008-05-20 00:52:00,105.18,105.19,105.18,105.19,246100003.0
2008-05-20 00:53:00,105.19,105.19,105.185,105.19,44500000.0
2008-05-20 00:54:00,105.19,105.2,105.18,105.18,174600001.0
2008-05-20 00:55:00,105.18,105.205,105.18,105.205,379299999.0
2008-05-20 00:56:00,105.2,105.205,105.185,105.205,204000000.0
2008-05-20 00:57:00,105.2,105.21,105.19,105.21,187000001.0
2008-05-20 00:58:00,105.21,105.21,105.21,105.21,27000000.0
2008-05-20 00:59:00,105.21,105.22,105.21,105.215,290899999.0
2008-05-20 01:00:00,105.21,105.21,105.205,105.21,56500000.0
2008-05-20 01:01:00,105.21,105.21,105.21,105.21,149100002.0
2008-05-20 01:02:00,105.21,105.21,105.205,105.21,168199999.0
2008-05-20 01:03:00,105.21,105.23,105.21,105.23,190300000.0
2008-05-20 01:04:00,105.23,105.235,105.23,105.235,158499999.0
2008-05-20 01:05:00,105.23,105.23,105.22,105.225,131099998.0
2008-05-20 01:06:00,105.225,105.23,105.22,105.22,326999999.0
2008-05-20 01:07:00,105.22,105.22,105.22,105.22,48000000.0
2008-05-20 01:08:00,105.22,105.22,105.22,105.22,21400000.0
2008-05-20 01:09:00,105.22,105.22,105.215,105.215,147200004.0
2008-05-20 01:10:00,105.215,105.215,105.2,105.21,163899999.0
2008-05-20 01:11:00,105.21,105.21,105.2,105.205,70000002.0
2008-05-20 01:12:00,105.2,105.2,105.19,105.195,11200000.0
2008-05-20 01:13:00,105.195,105.195,105.185,105.19,70999999.0
2008-05-20 01:14:00,105.19,105.19,105.19,105.19,36600000.0
2008-05-20 01:15:00,105.195,105.2,105.19,105.195,41700000.0
2008-05-20 01:16:00,105.19,105.215,105.185,105.205,73400001.0
2008-05-20 01:17:00,105.21,105.21,105.185,105.185,52200000.0
2008-05-20 01:18:00,105.185,105.185,105.185,105.185,1600000.0
2008-05-20 01:19:00,105.185,105.2,105.18,105.2,398199995.0
2008-05-20 01:20:00,105.205,105.23,105.2,105.2,519700001.0
2008-05-20 01:21:00,105.2,105.2,105.18,105.2,132200000.0
2008-05-20 01:22:00,105.2,105.2,105.2,105.2,12800000.0
2008-05-20 01:23:00,105.2,105.21,105.2,105.2,211900001.0
2008-05-20 01:24:00,105.2,105.21,105.2,105.2,224100000.0
2008-05-20 01:25:00,105.2,105.2,105.18,105.19,139099999.0
2008-05-20 01:26:00,105.19,105.2,105.19,105.2,60000000.0
2008-05-20 01:28:00,105.2,105.21,105.18,105.18,422299996.0
2008-05-20 01:29:00,105.19,105.19,105.18,105.18,102700000.0
2008-05-20 01:30:00,105.18,105.19,105.18,105.19,105900000.0
2008-05-20 01:31:00,105.19,105.2,105.18,105.19,120500000.0
2008-05-20 01:32:00,105.18,105.19,105.18,105.19,34300000.0
2008-05-20 01:33:00,105.19,105.2,105.18,105.2,204500000.0
2008-05-20 01:34:00,105.2,105.21,105.2,105.21,147000000.0
2008-05-20 01:35:00,105.22,105.25,105.215,105.22,642300001.0
2008-05-20 01:36:00,105.22,105.22,105.21,105.21,36300000.0
2008-05-20 01:37:00,105.21,105.215,105.21,105.215,31200000.0
2008-05-20 01:38:00,105.21,105.21,105.21,105.21,8000000.0
2008-05-20 01:40:00,105.21,105.21,105.21,105.21,8000000.0
2008-05-20 01:42:00,105.21,105.21,105.21,105.21,18400000.0
2008-05-20 01:44:00,105.21,105.21,105.21,105.21,11200000.0
2008-05-20 01:45:00,105.21,105.21,105.21,105.21,46100000.0
2008-05-20 01:46:00,105.21,105.25,105.21,105.225,310900003.0
2008-05-20 01:47:00,105.23,105.23,105.23,105.23,21600000.0
2008-05-20 01:48:00,105.235,105.275,105.235,105.255,283899994.0
2008-05-20 01:49:00,105.26,105.28,105.24,105.24,230000000.0
2008-05-20 01:50:00,105.245,105.26,105.24,105.255,175600000.0
2008-05-20 01:51:00,105.26,105.275,105.24,105.24,67200000.0
2008-05-20 01:52:00,105.24,105.25,105.235,105.25,37800000.0
2008-05-20 01:53:00,105.26,105.265,105.245,105.255,53200000.0
2008-05-20 01:54:00,105.26,105.26,105.245,105.26,54200000.0
2008-05-20 01:55:00,105.26,105.26,105.24,105.24,108100000.0
2008-05-20 01:56:00,105.235,105.235,105.235,105.235,6400000.0
2008-05-20 01:57:00,105.24,105.245,105.24,105.245,14700000.0
2008-05-20 01:58:00,105.245,105.245,105.23,105.23,30900000.0
2008-05-20 01:59:00,105.23,105.24,105.23,105.23,286700000.0
2008-05-20 02:00:00,105.23,105.24,105.22,105.23,234000000.0
2008-05-20 02:01:00,105.225,105.235,105.225,105.235,37400000.0
2008-05-20 02:02:00,105.235,105.24,105.23,105.23,100200000.0
2008-05-20 02:03:00,105.235,105.24,105.225,105.225,110600000.0
2008-05-20 02:04:00,105.23,105.23,105.215,105.22,86100000.0
2008-05-20 02:05:00,105.22,105.24,105.215,105.225,274100000.0
2008-05-20 02:06:00,105.225,105.23,105.21,105.21,36500000.0
2008-05-20 02:07:00,105.21,105.23,105.21,105.23,30400000.0
2008-05-20 02:08:00,105.22,105.22,105.215,105.22,121500000.0
2008-05-20 02:09:00,105.22,105.23,105.22,105.22,142700000.0
2008-05-20 02:10:00,105.22,105.23,105.22,105.22,187300002.0
2008-05-20 02:11:00,105.22,105.23,105.22,105.225,88100001.0
2008-05-20 02:12:00,105.23,105.24,105.23,105.24,126200000.0
2008-05-20 02:13:00,105.24,105.24,105.22,105.22,68800000.0
2008-05-20 02:14:00,105.22,105.23,105.22,105.23,113899999.0
2008-05-20 02:15:00,105.23,105.24,105.23,105.23,126700000.0
2008-05-20 02:16:00,105.23,105.24,105.23,105.235,168600001.0
2008-05-20 02:17:00,105.235,105.235,105.21,105.225,150000000.0
2008-05-20 02:18:00,105.23,105.25,105.225,105.24,188600000.0
2008-05-20 02:19:00,105.24,105.25,105.23,105.235,201800000.0
2008-05-20 02:20:00,105.235,105.24,105.235,105.24,51800000.0
2008-05-20 02:21:00,105.24,105.25,105.23,105.25,71800000.0
2008-05-20 02:22:00,105.245,105.25,105.23,105.25,160600000.0
2008-05-20 02:23:00,105.25,105.27,105.25,105.26,123200000.0
2008-05-20 02:24:00,105.26,105.265,105.24,105.255,54400000.0
2008-05-20 02:25:00,105.25,105.25,105.245,105.245,10400000.0
2008-05-20 02:26:00,105.245,105.245,105.225,105.23,33600000.0
2008-05-20 02:27:00,105.23,105.235,105.215,105.225,93900000.0
2008-05-20 02:28:00,105.225,105.235,105.22,105.23,191000000.0
2008-05-20 02:29:00,105.235,105.235,105.23,105.23,12800000.0
2008-05-20 02:30:00,105.23,105.245,105.23,105.235,92300000.0
2008-05-20 02:31:00,105.235,105.25,105.225,105.24,51800000.0
2008-05-20 02:32:00,105.24,105.24,105.22,105.22,329900000.0
2008-05-20 02:33:00,105.215,105.23,105.21,105.225,197300000.0
2008-05-20 02:34:00,105.225,105.23,105.22,105.22,113500000.0
2008-05-20 02:35:00,105.225,105.225,105.225,105.225,3100000.0
2008-05-20 02:36:00,105.23,105.23,105.22,105.22,35200000.0
2008-05-20 02:37:00,105.225,105.23,105.225,105.23,4000000.0
2008-05-20 02:38:00,105.23,105.23,105.23,105.23,4800000.0
2008-05-20 02:39:00,105.23,105.235,105.23,105.235,8800000.0
2008-05-20 02:40:00,105.235,105.235,105.205,105.21,57600000.0
2008-05-20 02:41:00,105.21,105.21,105.13,105.165,427699999.0
2008-05-20 02:42:00,105.16,105.185,105.14,105.165,355400000.0
2008-05-20 02:43:00,105.165,105.165,105.12,105.125,266100000.0
2008-05-20 02:44:00,105.125,105.155,105.125,105.14,121900000.0
2008-05-20 02:45:00,105.14,105.15,105.14,105.14,14400000.0
2008-05-20 02:46:00,105.13,105.13,105.095,105.11,310600001.0
2008-05-20 02:47:00,105.12,105.12,105.1,105.11,62800001.0
2008-05-20 02:48:00,105.1,105.14,105.1,105.13,332899997.0
2008-05-20 02:49:00,105.13,105.13,105.125,105.125,166000000.0
2008-05-20 02:50:00,105.125,105.14,105.11,105.14,290500000.0
2008-05-20 02:51:00,105.14,105.14,105.13,105.13,239900000.0
2008-05-20 02:52:00,105.13,105.135,105.08,105.11,349299999.0
2008-05-20 02:53:00,105.11,105.13,105.11,105.125,186600001.0
2008-05-20 02:54:00,105.125,105.15,105.11,105.12,320100000.0
2008-05-20 02:55:00,105.115,105.115,105.09,105.11,437000005.0
2008-05-20 02:56:00,105.105,105.11,105.06,105.06,829200002.0
2008-05-20 02:57:00,105.06,105.07,105.06,105.06,483000001.0
2008-05-20 02:58:00,105.07,105.115,105.06,105.11,279499999.0
2008-05-20 02:59:00,105.1,105.11,105.095,105.1,103000000.0
2008-05-20 03:00:00,105.1,105.1,105.06,105.08,356399999.0
2008-05-20 03:01:00,105.08,105.09,105.065,105.075,599700002.0
2008-05-20 03:02:00,105.08,105.08,105.06,105.06,289700000.0
2008-05-20 03:03:00,105.06,105.075,105.06,105.065,121100000.0
2008-05-20 03:04:00,105.06,105.06,105.06,105.06,36800000.0
2008-05-20 03:05:00,105.06,105.06,105.06,105.06,4000000.0
2008-05-20 03:06:00,105.06,105.08,105.06,105.08,133600000.0
2008-05-20 03:07:00,105.07,105.08,105.07,105.075,322400002.0
2008-05-20 03:08:00,105.075,105.08,105.075,105.075,6400000.0
2008-05-20 03:09:00,105.08,105.08,105.07,105.07,97600000.0
2008-05-20 03:10:00,105.07,105.095,105.07,105.09,166900000.0
2008-05-20 03:11:00,105.09,105.11,105.09,105.09,148300001.0
2008-05-20 03:12:00,105.095,105.1,105.095,105.1,7200000.0
2008-05-20 03:13:00,105.1,105.1,105.06,105.06,44500000.0
2008-05-20 03:14:00,105.06,105.07,105.06,105.06,251900000.0
2008-05-20 03:15:00,105.06,105.07,105.06,105.07,61300000.0
2008-05-20 03:16:00,105.06,105.07,105.06,105.07,61300000.0
2008-05-20 03:17:00,105.07,105.07,105.06,105.06,182900000.0
2008-05-20 03:18:00,105.065,105.08,105.06,105.08,224900001.0
2008-05-20 03:19:00,105.07,105.08,105.07,105.08,49100000.0
2008-05-20 03:20:00,105.09,105.11,105.09,105.11,309300000.0
2008-05-20 03:21:00,105.1,105.11,105.09,105.09,353900000.0
2008-05-20 03:22:00,105.09,105.11,105.09,105.11,64000000.0
2008-05-20 03:23:00,105.11,105.12,105.1,105.1,92800000.0
2008-05-20 03:24:00,105.11,105.12,105.1,105.12,245600000.0
2008-05-20 03:25:00,105.12,105.12,105.09,105.09,509499997.0
2008-05-20 03:26:00,105.09,105.09,105.085,105.085,42300000.0
2008-05-20 03:27:00,105.09,105.12,105.09,105.11,55200000.0
2008-05-20 03:28:00,105.12,105.15,105.11,105.11,258200000.0
2008-05-20 03:29:00,105.12,105.13,105.105,105.13,188100001.0
2008-05-20 03:30:00,105.13,105.14,105.12,105.12,174900000.0
2008-05-20 03:31:00,105.12,105.12,105.11,105.11,95600000.0
2008-05-20 03:32:00,105.11,105.11,105.065,105.075,139600001.0
2008-05-20 03:33:00,105.07,105.08,105.07,105.07,77600000.0
2008-05-20 03:34:00,105.07,105.08,105.07,105.08,115400000.0
2008-05-20 03:35:00,105.07,105.08,105.065,105.065,108500002.0
2008-05-20 03:36:00,105.06,105.06,105.05,105.05,16800000.0
2008-05-20 03:37:00,105.0,105.05,105.0,105.02,225300000.0
2008-05-20 03:38:00,105.03,105.055,105.0,105.035,249600001.0
2008-05-20 03:39:00,105.03,105.035,105.01,105.03,214100001.0
2008-05-20 03:40:00,105.03,105.04,105.02,105.03,125300000.0
2008-05-20 03:41:00,105.03,105.06,105.03,105.04,147500000.0
2008-05-20 03:42:00,105.05,105.06,105.04,105.06,513800008.0
2008-05-20 03:43:00,105.06,105.06,105.04,105.06,258300001.0
2008-05-20 03:44:00,105.05,105.11,105.04,105.105,557799996.0
2008-05-20 03:45:00,105.105,105.145,105.1,105.14,724400000.0
2008-05-20 03:46:00,105.14,105.145,105.12,105.14,287800000.0
2008-05-20 03:47:00,105.14,105.14,105.12,105.13,117800000.0
2008-05-20 03:48:00,105.13,105.135,105.11,105.12,224100001.0
2008-05-20 03:49:00,105.11,105.145,105.11,105.125,86899997.0
2008-05-20 03:50:00,105.13,105.13,105.12,105.13,48600000.0
2008-05-20 03:51:00,105.13,105.13,105.12,105.12,389400000.0
2008-05-20 03:52:00,105.12,105.12,105.1,105.11,111100000.0
2008-05-20 03:53:00,105.11,105.11,105.09,105.1,117500000.0
2008-05-20 03:54:00,105.105,105.105,105.095,105.095,9900000.0
2008-05-20 03:55:00,105.1,105.1,105.08,105.08,108000000.0
2008-05-20 03:56:00,105.085,105.09,105.075,105.085,293800000.0
2008-05-20 03:57:00,105.085,105.09,105.08,105.08,100300000.0
2008-05-20 03:58:00,105.09,105.095,105.06,105.06,141000000.0
2008-05-20 03:59:00,105.06,105.07,105.04,105.06,184800001.0
2008-05-20 04:00:00,105.06,105.08,105.06,105.08,381000003.0
2008-05-20 04:01:00,105.08,105.08,105.07,105.075,610700002.0
2008-05-20 04:02:00,105.08,105.08,105.07,105.075,77200000.0
2008-05-20 04:03:00,105.08,105.09,105.07,105.09,120900001.0
2008-05-20 04:04:00,105.09,105.13,105.09,105.125,69000000.0
2008-05-20 04:05:00,105.125,105.125,105.115,105.12,99800000.0
2008-05-20 04:06:00,105.115,105.115,105.09,105.09,57200000.0
2008-05-20 04:07:00,105.085,105.11,105.085,105.11,99700002.0
2008-05-20 04:08:00,105.1,105.11,105.1,105.11,54400000.0
2008-05-20 04:09:00,105.1,105.11,105.1,105.1,50400000.0
2008-05-20 04:10:00,105.1,105.11,105.1,105.1,28000000.0
2008-05-20 04:11:00,105.1,105.12,105.09,105.09,269800000.0
2008-05-20 04:12:00,105.095,105.11,105.085,105.095,57000000.0
2008-05-20 04:13:00,105.09,105.095,105.085,105.085,5000000.0
2008-05-20 04:14:00,105.08,105.08,105.065,105.07,43700000.0
2008-05-20 04:15:00,105.07,105.08,105.06,105.08,113000000.0
2008-05-20 04:16:00,105.075,105.08,105.06,105.06,26100000.0
2008-05-20 04:17:00,105.06,105.07,105.05,105.06,345499997.0
2008-05-20 04:18:00,105.06,105.1,105.06,105.1,663799999.0
2008-05-20 04:19:00,105.095,105.12,105.085,105.09,191100000.0
2008-05-20 04:20:00,105.09,105.09,105.085,105.085,71600000.0
2008-05-20 04:21:00,105.08,105.08,105.04,105.04,419600000.0
2008-05-20 04:22:00,105.04,105.04,105.02,105.02,216800000.0
2008-05-20 04:23:00,105.02,105.03,105.01,105.03,244800001.0
2008-05-20 04:24:00,105.03,105.04,105.03,105.04,15800000.0
2008-05-20 04:25:00,105.03,105.04,105.03,105.035,138000002.0
2008-05-20 04:26:00,105.035,105.035,105.03,105.035,90600001.0
2008-05-20 04:27:00,105.04,105.045,105.04,105.04,87399999.0
2008-05-20 04:28:00,105.04,105.055,105.04,105.055,317699999.0
2008-05-20 04:29:00,105.05,105.05,105.05,105.05,23800000.0
2008-05-20 04:30:00,105.045,105.05,105.045,105.05,84900000.0
2008-05-20 04:31:00,105.05,105.06,105.05,105.055,96200000.0
2008-05-20 04:32:00,105.055,105.075,105.055,105.075,172199999.0
2008-05-20 04:33:00,105.075,105.08,105.065,105.08,144500000.0
2008-05-20 04:34:00,105.075,105.075,105.075,105.075,4000000.0
2008-05-20 04:35:00,105.075,105.075,105.065,105.075,78400000.0
2008-05-20 04:36:00,105.075,105.085,105.07,105.08,127200000.0
2008-05-20 04:37:00,105.08,105.08,105.04,105.045,157900000.0
2008-05-20 04:38:00,105.045,105.055,105.045,105.055,79200000.0
2008-05-20 04:39:00,105.055,105.055,105.04,105.045,94400000.0
2008-05-20 04:40:00,105.05,105.055,105.04,105.04,231499999.0
2008-05-20 04:41:00,105.04,105.06,105.03,105.04,128000000.0
2008-05-20 04:42:00,105.04,105.05,105.03,105.04,179300001.0
2008-05-20 04:43:00,105.04,105.04,105.025,105.03,282300002.0
2008-05-20 04:44:00,105.03,105.04,105.03,105.03,166700000.0
2008-05-20 04:45:00,105.03,105.03,105.03,105.03,66100000.0
2008-05-20 04:46:00,105.03,105.03,105.02,105.02,4800000.0
2008-05-20 04:47:00,105.02,105.02,105.02,105.02,4000000.0
2008-05-20 04:49:00,105.02,105.02,105.02,105.02,12900000.0
2008-05-20 04:50:00,105.02,105.03,105.02,105.02,124200001.0
2008-05-20 04:51:00,105.02,105.02,105.02,105.02,5600000.0
2008-05-20 04:52:00,105.02,105.02,105.02,105.02,6400000.0
2008-05-20 04:53:00,105.02,105.02,105.02,105.02,3200000.0
2008-05-20 04:54:00,105.02,105.02,105.0,105.0,9600000.0
2008-05-20 04:55:00,105.02,105.02,104.995,105.015,13600000.0
2008-05-20 04:56:00,104.995,105.015,104.995,104.995,8800000.0
2008-05-20 04:57:00,104.995,104.995,104.995,104.995,1600000.0
2008-05-20 04:58:00,104.965,104.965,104.965,104.965,9600000.0
2008-05-20 04:59:00,104.965,104.965,104.965,104.965,2400000.0
2008-05-20 05:00:00,104.965,104.965,104.965,104.965,2400000.0
2008-05-20 05:01:00,104.965,104.965,104.965,104.965,8800000.0
2008-05-20 05:02:00,104.965,104.965,104.965,104.965,3200000.0
2008-05-20 05:04:00,104.965,104.965,104.965,104.965,4000000.0
2008-05-20 05:05:00,104.965,104.965,104.965,104.965,4800000.0
2008-05-20 05:06:00,104.965,104.98,104.965,104.97,78300000.0
2008-05-20 05:07:00,104.97,104.98,104.965,104.965,57600000.0
2008-05-20 05:08:00,104.965,104.97,104.965,104.97,4800000.0
2008-05-20 05:09:00,104.97,104.97,104.965,104.97,18400000.0
2008-05-20 05:10:00,104.975,104.98,104.965,104.98,75500000.0
2008-05-20 05:11:00,104.975,104.975,104.965,104.965,108300000.0
2008-05-20 05:12:00,104.965,104.97,104.965,104.97,8300000.0
2008-05-20 05:13:00,104.97,104.975,104.97,104.975,1600000.0
2008-05-20 05:14:00,104.975,104.975,104.975,104.975,800000.0
2008-05-20 05:15:00,104.975,104.98,104.97,104.975,107500000.0
2008-05-20 05:16:00,104.97,104.975,104.97,104.975,37600000.0
2008-05-20 05:17:00,104.975,104.995,104.975,104.98,22300000.0
2008-05-20 05:18:00,104.98,104.985,104.98,104.985,1600000.0
2008-05-20 05:19:00,104.975,104.985,104.975,104.975,30500000.0
2008-05-20 05:20:00,104.975,104.995,104.975,104.98,169900000.0
2008-05-20 05:21:00,104.985,105.0,104.985,105.0,5600000.0
2008-05-20 05:23:00,104.99,104.99,104.99,104.99,1900000.0
2008-05-20 05:24:00,104.995,105.005,104.98,104.995,144300000.0
2008-05-20 05:25:00,104.995,104.995,104.995,104.995,11200000.0
2008-05-20 05:26:00,104.995,104.995,104.995,104.995,10400000.0
2008-05-20 05:27:00,104.995,104.995,104.995,104.995,8000000.0
2008-05-20 05:28:00,104.995,104.995,104.985,104.995,115200000.0
2008-05-20 05:29:00,104.985,104.995,104.985,104.985,40800000.0
2008-05-20 05:30:00,104.985,105.0,104.985,104.995,30700000.0
2008-05-20 05:32:00,104.985,104.99,104.985,104.99,1600000.0
2008-05-20 05:33:00,104.99,104.99,104.965,104.965,31200000.0
2008-05-20 05:34:00,104.965,104.965,104.965,104.965,19200000.0
2008-05-20 05:35:00,104.965,104.965,104.915,104.965,7200000.0
2008-05-20 05:36:00,104.965,104.965,104.965,104.965,12000000.0
2008-05-20 05:37:00,104.965,104.965,104.965,104.965,2400000.0
2008-05-20 05:38:00,104.965,104.965,104.965,104.965,1600000.0
2008-05-20 05:39:00,104.965,104.965,104.965,104.965,4000000.0
2008-05-20 05:40:00,104.965,104.965,104.965,104.965,3200000.0
2008-05-20 05:41:00,104.965,104.965,104.965,104.965,2400000.0
2008-05-20 05:42:00,104.965,104.965,104.965,104.965,4000000.0
2008-05-20 05:44:00,104.965,104.965,104.915,104.915,29400000.0
2008-05-20 05:45:00,104.915,104.915,104.915,104.915,32400000.0
2008-05-20 05:46:00,104.915,104.915,104.915,104.915,2400000.0
2008-05-20 05:47:00,104.915,104.915,104.915,104.915,2400000.0
2008-05-20 05:48:00,104.915,104.92,104.915,104.92,19200000.0
2008-05-20 05:49:00,104.915,104.93,104.915,104.93,33500000.0
2008-05-20 05:50:00,104.935,104.95,104.93,104.94,122000000.0
2008-05-20 05:51:00,104.945,104.95,104.935,104.945,104500000.0
2008-05-20 05:52:00,104.945,104.96,104.94,104.96,234900001.0
2008-05-20 05:53:00,104.965,104.97,104.96,104.96,102500000.0
2008-05-20 05:54:00,104.96,104.97,104.96,104.97,106900000.0
2008-05-20 05:55:00,104.975,104.98,104.965,104.97,209400001.0
2008-05-20 05:56:00,104.97,104.97,104.955,104.96,177299998.0
2008-05-20 05:57:00,104.96,104.965,104.96,104.965,66500000.0
2008-05-20 05:58:00,104.965,104.965,104.965,104.965,145000000.0
2008-05-20 05:59:00,104.965,104.965,104.965,104.965,20400000.0
2008-05-20 06:00:00,104.965,104.97,104.965,104.97,12700000.0
2008-05-20 06:02:00,104.995,105.0,104.975,104.99,101000000.0
2008-05-20 06:03:00,104.995,105.01,104.975,105.01,83800000.0
2008-05-20 06:04:00,105.015,105.02,105.005,105.01,32000000.0
2008-05-20 06:05:00,105.005,105.02,104.985,105.02,28300000.0
2008-05-20 06:06:00,105.025,105.03,105.02,105.03,124000000.0
2008-05-20 06:07:00,105.025,105.08,105.005,105.08,217700000.0
2008-05-20 06:08:00,105.08,105.095,105.06,105.065,192300000.0
2008-05-20 06:09:00,105.055,105.055,105.025,105.025,112500001.0
2008-05-20 06:10:00,105.025,105.06,105.02,105.05,29500000.0
2008-05-20 06:11:00,105.055,105.055,105.045,105.045,28000000.0
2008-05-20 06:12:00,105.045,105.055,105.045,105.055,4000000.0
2008-05-20 06:13:00,105.055,105.075,105.045,105.055,144800000.0
2008-05-20 06:14:00,105.055,105.06,105.035,105.035,48000000.0
2008-05-20 06:15:00,105.035,105.035,105.035,105.035,30400000.0
2008-05-20 06:16:00,105.035,105.04,105.03,105.03,26400000.0
2008-05-20 06:17:00,105.02,105.04,105.02,105.04,14400000.0
2008-05-20 06:18:00,105.035,105.05,105.005,105.005,95500000.0
2008-05-20 06:19:00,105.005,105.015,105.0,105.015,71300000.0
2008-05-20 06:20:00,105.005,105.015,105.0,105.0,44800000.0
2008-05-20 06:21:00,105.0,105.005,104.99,104.99,15200000.0
2008-05-20 06:22:00,104.99,104.99,104.96,104.98,57600000.0
2008-05-20 06:23:00,104.98,104.98,104.955,104.955,50000000.0
2008-05-20 06:24:00,104.955,104.98,104.955,104.98,47200000.0
2008-05-20 06:25:00,104.98,104.99,104.97,104.975,8300000.0
2008-05-20 06:26:00,104.965,104.985,104.965,104.98,201600000.0
2008-05-20 06:27:00,104.985,104.99,104.965,104.97,211200000.0
2008-05-20 06:28:00,104.98,104.98,104.965,104.97,32400000.0
2008-05-20 06:29:00,104.97,104.97,104.945,104.955,172900000.0
2008-05-20 06:30:00,104.955,104.965,104.955,104.965,63400000.0
2008-05-20 06:31:00,104.965,105.005,104.965,105.005,82900000.0
2008-05-20 06:32:00,105.005,105.02,105.0,105.02,9600000.0
2008-05-20 06:33:00,105.02,105.02,104.99,105.005,20800000.0
2008-05-20 06:34:00,105.005,105.03,105.005,105.03,12800000.0
2008-05-20 06:35:00,105.03,105.06,105.015,105.015,37400000.0
2008-05-20 06:36:00,105.015,105.025,105.015,105.02,44800000.0
2008-05-20 06:37:00,105.01,105.01,105.0,105.0,5600000.0
2008-05-20 06:38:00,104.99,105.005,104.99,105.0,18500000.0
2008-05-20 06:39:00,104.99,104.995,104.975,104.985,58400000.0
2008-05-20 06:40:00,104.98,105.015,104.98,104.995,554199995.0
2008-05-20 06:41:00,104.995,104.995,104.98,104.98,3200000.0
2008-05-20 06:42:00,104.98,104.98,104.96,104.96,12800000.0
2008-05-20 06:43:00,104.96,104.96,104.95,104.96,17600000.0
2008-05-20 06:44:00,104.965,105.0,104.965,104.99,84400000.0
2008-05-20 06:45:00,104.985,105.0,104.975,104.98,279500001.0
2008-05-20 06:46:00,104.975,105.015,104.975,105.005,205000001.0
2008-05-20 06:47:00,105.01,105.01,104.995,105.005,57600000.0
2008-05-20 06:48:00,105.005,105.005,104.97,104.97,84600000.0
2008-05-20 06:49:00,104.97,104.985,104.97,104.975,80400000.0
2008-05-20 06:50:00,104.975,104.985,104.975,104.975,75200000.0
2008-05-20 06:51:00,104.975,104.985,104.965,104.975,140500000.0
2008-05-20 06:52:00,104.975,104.985,104.97,104.985,146500000.0
2008-05-20 06:53:00,104.99,105.0,104.985,104.99,41600000.0
2008-05-20 06:54:00,104.99,104.99,104.97,104.99,22500000.0
2008-05-20 06:55:00,104.99,105.005,104.98,104.995,59100000.0
2008-05-20 06:56:00,104.995,104.995,104.985,104.985,32600000.0
2008-05-20 06:57:00,104.995,105.005,104.99,104.995,77700000.0
2008-05-20 06:58:00,105.005,105.005,104.995,105.0,59300000.0
2008-05-20 06:59:00,105.0,105.005,104.995,105.0,82600000.0
2008-05-20 07:00:00,105.0,105.005,104.995,104.995,70800000.0
2008-05-20 07:01:00,104.995,104.995,104.985,104.985,11000000.0
2008-05-20 07:02:00,104.99,104.995,104.965,104.965,56800000.0
2008-05-20 07:03:00,104.97,104.97,104.92,104.925,72000000.0
2008-05-20 07:04:00,104.925,104.975,104.865,104.865,237699999.0
2008-05-20 07:05:00,104.865,104.92,104.865,104.865,620500001.0
2008-05-20 07:06:00,104.875,104.885,104.855,104.855,211500000.0
2008-05-20 07:07:00,104.85,104.855,104.815,104.855,279299999.0
2008-05-20 07:08:00,104.855,104.865,104.835,104.845,393100002.0
2008-05-20 07:09:00,104.845,104.865,104.845,104.865,131000000.0
2008-05-20 07:10:00,104.865,104.875,104.795,104.795,63100000.0
2008-05-20 07:11:00,104.8,104.86,104.8,104.86,163000000.0
2008-05-20 07:12:00,104.86,104.915,104.86,104.915,170099999.0
2008-05-20 07:13:00,104.92,104.93,104.9,104.9,130400000.0
2008-05-20 07:14:00,104.9,104.91,104.89,104.9,153300000.0
2008-05-20 07:15:00,104.905,104.925,104.85,104.85,121000000.0
2008-05-20 07:16:00,104.855,104.895,104.85,104.885,179900001.0
2008-05-20 07:17:00,104.885,104.915,104.885,104.915,349200004.0
2008-05-20 07:18:00,104.915,104.915,104.895,104.91,299100002.0
2008-05-20 07:19:00,104.915,104.93,104.89,104.895,176800002.0
2008-05-20 07:20:00,104.895,104.905,104.885,104.895,288700004.0
2008-05-20 07:21:00,104.895,104.895,104.88,104.89,145400001.0
2008-05-20 07:22:00,104.885,104.89,104.885,104.885,169800003.0
2008-05-20 07:23:00,104.875,104.885,104.85,104.875,260200005.0
2008-05-20 07:24:00,104.875,104.88,104.865,104.88,51200000.0
2008-05-20 07:25:00,104.88,104.88,104.88,104.88,800000.0
2008-05-20 07:26:00,104.875,104.89,104.875,104.885,31200000.0
2008-05-20 07:27:00,104.875,104.885,104.875,104.88,149600000.0
2008-05-20 07:28:00,104.88,104.885,104.875,104.885,70600000.0
2008-05-20 07:29:00,104.88,104.895,104.88,104.895,63499998.0
2008-05-20 07:30:00,104.895,104.91,104.875,104.88,287100000.0
2008-05-20 07:31:00,104.885,104.935,104.885,104.935,266600000.0
2008-05-20 07:32:00,104.935,104.935,104.885,104.92,147200000.0
2008-05-20 07:33:00,104.88,104.89,104.875,104.89,237900001.0
2008-05-20 07:34:00,104.885,104.885,104.865,104.87,196000002.0
2008-05-20 07:35:00,104.87,104.88,104.87,104.87,87299999.0
2008-05-20 07:36:00,104.865,104.885,104.865,104.875,201100002.0
2008-05-20 07:37:00,104.875,104.885,104.875,104.88,284300004.0
2008-05-20 07:38:00,104.875,104.875,104.865,104.865,136800002.0
2008-05-20 07:40:00,104.855,104.88,104.845,104.88,255200006.0
2008-05-20 07:41:00,104.88,104.88,104.845,104.87,58100000.0
2008-05-20 07:42:00,104.875,104.88,104.865,104.88,77300000.0
2008-05-20 07:43:00,104.875,104.885,104.87,104.885,33600000.0
2008-05-20 07:44:00,104.885,104.895,104.875,104.885,175000000.0
2008-05-20 07:45:00,104.895,104.915,104.885,104.91,177100000.0
2008-05-20 07:46:00,104.9,104.91,104.885,104.89,57000000.0
2008-05-20 07:47:00,104.895,104.915,104.895,104.915,16000000.0
2008-05-20 07:48:00,104.915,104.93,104.915,104.93,13400000.0
2008-05-20 07:49:00,104.925,104.94,104.915,104.94,13000000.0
2008-05-20 07:50:00,104.935,104.94,104.925,104.94,124000000.0
2008-05-20 07:51:00,104.94,104.965,104.94,104.965,84900000.0
2008-05-20 07:52:00,104.965,104.965,104.965,104.965,800000.0
2008-05-20 07:53:00,104.965,104.965,104.955,104.955,59900000.0
2008-05-20 07:54:00,104.955,104.955,104.945,104.95,82100000.0
2008-05-20 07:55:00,104.95,104.97,104.935,104.95,233100000.0
2008-05-20 07:56:00,104.945,104.96,104.93,104.96,190200000.0
2008-05-20 07:57:00,104.96,104.985,104.96,104.985,29900000.0
2008-05-20 07:58:00,104.97,104.97,104.95,104.95,53200001.0
2008-05-20 07:59:00,104.945,104.97,104.935,104.955,389800002.0
2008-05-20 08:00:00,104.96,104.965,104.935,104.94,33300000.0
2008-05-20 08:01:00,104.94,104.945,104.93,104.945,4800000.0
2008-05-20 08:02:00,104.94,104.94,104.925,104.93,21900000.0
2008-05-20 08:03:00,104.935,104.99,104.9,104.985,42100000.0
2008-05-20 08:04:00,104.985,105.02,104.98,105.01,25800000.0
2008-05-20 08:05:00,105.01,105.02,104.99,105.01,45300000.0
2008-05-20 08:06:00,105.015,105.045,105.01,105.04,21700000.0
2008-05-20 08:07:00,105.04,105.04,104.995,104.995,14000000.0
2008-05-20 08:08:00,104.995,105.035,104.955,104.97,63700000.0
2008-05-20 08:09:00,104.965,105.0,104.95,104.955,21500000.0
2008-05-20 08:10:00,104.955,104.975,104.905,104.93,22100000.0
2008-05-20 08:11:00,104.925,104.93,104.905,104.915,30500000.0
2008-05-20 08:12:00,104.915,104.935,104.905,104.935,14300000.0
2008-05-20 08:13:00,104.935,104.96,104.935,104.94,6400000.0
2008-05-20 08:14:00,104.935,104.935,104.905,104.905,21000000.0
2008-05-20 08:15:00,104.905,104.91,104.865,104.865,40400000.0
2008-05-20 08:16:00,104.865,104.9,104.865,104.9,73400000.0
2008-05-20 08:17:00,104.895,104.925,104.885,104.91,19100000.0
2008-05-20 08:18:00,104.905,104.98,104.9,104.97,36600000.0
2008-05-20 08:19:00,104.975,104.98,104.925,104.95,29000000.0
2008-05-20 08:20:00,104.955,104.975,104.95,104.975,24100000.0
2008-05-20 08:21:00,104.975,104.995,104.93,104.965,35300000.0
2008-05-20 08:22:00,104.97,105.005,104.965,104.985,37600000.0
2008-05-20 08:23:00,104.98,104.995,104.94,104.95,35400000.0
2008-05-20 08:24:00,104.95,104.955,104.87,104.895,33900000.0
2008-05-20 08:25:00,104.88,104.925,104.865,104.905,22100000.0
2008-05-20 08:26:00,104.905,104.905,104.885,104.89,12000000.0
2008-05-20 08:27:00,104.895,104.96,104.895,104.94,23400000.0
2008-05-20 08:28:00,104.94,104.975,104.925,104.975,35200000.0
2008-05-20 08:29:00,104.965,105.01,104.945,104.965,38900000.0
2008-05-20 08:30:00,104.96,104.965,104.94,104.94,18300000.0
2008-05-20 08:31:00,104.94,104.95,104.925,104.93,39300000.0
2008-05-20 08:32:00,104.93,104.935,104.915,104.93,31600000.0
2008-05-20 08:33:00,104.93,105.085,104.915,105.04,45500000.0
2008-05-20 08:34:00,105.07,105.075,105.05,105.05,18400000.0
2008-05-20 08:35:00,105.05,105.145,105.015,105.06,57700000.0
2008-05-20 08:36:00,105.06,105.085,105.025,105.065,37300000.0
2008-05-20 08:37:00,105.065,105.095,105.015,105.05,38100000.0
2008-05-20 08:38:00,105.04,105.06,105.03,105.035,27000000.0
2008-05-20 08:39:00,105.035,105.07,105.035,105.06,16500000.0
2008-05-20 08:40:00,105.055,105.06,105.04,105.04,19800000.0
2008-05-20 08:41:00,105.03,105.03,104.95,104.95,29300000.0
2008-05-20 08:42:00,104.945,105.0,104.945,104.98,50300000.0
2008-05-20 08:43:00,104.975,104.985,104.96,104.985,39200000.0
2008-05-20 08:44:00,104.98,105.03,104.975,105.0,34000000.0
2008-05-20 08:45:00,105.0,105.06,105.0,105.055,35400000.0
2008-05-20 08:46:00,105.06,105.06,104.99,104.995,18500000.0
2008-05-20 08:47:00,104.99,105.005,104.975,104.975,33200000.0
2008-05-20 08:48:00,104.975,104.975,104.95,104.96,29700000.0
2008-05-20 08:49:00,104.955,104.97,104.92,104.94,45100000.0
2008-05-20 08:50:00,104.935,104.99,104.935,104.98,40400000.0
2008-05-20 08:51:00,104.975,104.98,104.945,104.945,30200000.0
2008-05-20 08:52:00,104.95,104.98,104.94,104.965,23400000.0
2008-05-20 08:53:00,104.965,104.97,104.955,104.96,32000000.0
2008-05-20 08:54:00,104.96,105.005,104.925,105.005,63400000.0
2008-05-20 08:55:00,105.005,105.055,105.005,105.03,25700000.0
2008-05-20 08:56:00,105.03,105.045,105.0,105.005,53700000.0
2008-05-20 08:57:00,105.005,105.02,104.97,105.01,47800000.0
2008-05-20 08:58:00,105.015,105.02,104.99,105.01,24000000.0
2008-05-20 08:59:00,105.02,105.06,105.015,105.06,21700000.0
2008-05-20 09:00:00,105.055,105.065,104.965,104.965,57700000.0
2008-05-20 09:01:00,104.975,105.01,104.955,105.0,34800000.0
2008-05-20 09:02:00,105.0,105.045,104.995,105.04,38600000.0
2008-05-20 09:03:00,105.035,105.08,105.03,105.07,28800000.0
2008-05-20 09:04:00,105.07,105.085,105.055,105.075,29400000.0
2008-05-20 09:05:00,105.085,105.09,105.055,105.07,36500000.0
2008-05-20 09:06:00,105.075,105.095,105.065,105.065,18400000.0
2008-05-20 09:07:00,105.065,105.08,105.04,105.045,51000000.0
2008-05-20 09:08:00,105.04,105.075,105.04,105.075,27100000.0
2008-05-20 09:09:00,105.075,105.1,105.05,105.05,34400000.0
2008-05-20 09:10:00,105.055,105.07,105.01,105.04,39800000.0
2008-05-20 09:11:00,105.045,105.045,105.01,105.02,10600000.0
2008-05-20 09:12:00,105.025,105.045,105.015,105.03,21100000.0
2008-05-20 09:13:00,105.025,105.025,105.005,105.01,16900000.0
2008-05-20 09:14:00,105.01,105.04,104.995,105.03,23700000.0
2008-05-20 09:15:00,105.03,105.055,105.03,105.045,10200000.0
2008-05-20 09:16:00,105.045,105.065,104.985,104.985,31300000.0
2008-05-20 09:17:00,105.0,105.025,104.995,105.0,15600000.0
2008-05-20 09:18:00,105.0,105.02,104.98,105.01,8600000.0
2008-05-20 09:19:00,105.005,105.035,105.005,105.015,18500000.0
2008-05-20 09:20:00,105.01,105.04,104.995,105.015,25800000.0
2008-05-20 09:21:00,105.005,105.035,104.99,105.02,24800000.0
2008-05-20 09:22:00,105.02,105.035,104.99,104.99,14100000.0
2008-05-20 09:23:00,104.985,105.015,104.975,104.995,24200000.0
2008-05-20 09:24:00,105.0,105.0,104.94,104.955,60200000.0
2008-05-20 09:25:00,104.955,104.96,104.94,104.945,94100000.0
2008-05-20 09:26:00,104.94,104.945,104.92,104.94,17200000.0
2008-05-20 09:27:00,104.93,104.945,104.905,104.935,60300000.0
2008-05-20 09:28:00,104.935,104.96,104.935,104.945,15700000.0
2008-05-20 09:29:00,104.945,104.96,104.87,104.87,30800000.0
2008-05-20 09:30:00,104.87,104.91,104.87,104.885,32500000.0
2008-05-20 09:31:00,104.885,104.89,104.865,104.88,32700000.0
2008-05-20 09:32:00,104.885,104.91,104.875,104.9,25900000.0
2008-05-20 09:33:00,104.895,104.905,104.875,104.89,31100000.0
2008-05-20 09:34:00,104.89,104.925,104.89,104.905,29900000.0
2008-05-20 09:35:00,104.91,104.91,104.88,104.9,18200000.0
2008-05-20 09:36:00,104.905,104.91,104.885,104.885,18200000.0
2008-05-20 09:37:00,104.88,104.885,104.865,104.865,22200000.0
2008-05-20 09:38:00,104.86,104.86,104.8,104.82,74000000.0
2008-05-20 09:39:00,104.815,104.815,104.8,104.805,69100000.0
2008-05-20 09:40:00,104.805,104.815,104.745,104.77,63100000.0
2008-05-20 09:41:00,104.77,104.825,104.75,104.765,47400000.0
2008-05-20 09:42:00,104.765,104.815,104.755,104.8,25200000.0
2008-05-20 09:43:00,104.8,104.805,104.78,104.78,34100000.0
2008-05-20 09:44:00,104.795,104.815,104.78,104.81,30500000.0
2008-05-20 09:45:00,104.815,104.815,104.77,104.77,32600000.0
2008-05-20 09:46:00,104.78,104.805,104.765,104.8,34900000.0
2008-05-20 09:47:00,104.8,104.825,104.78,104.795,47600000.0
2008-05-20 09:48:00,104.795,104.835,104.79,104.81,55400000.0
2008-05-20 09:49:00,104.815,104.84,104.805,104.81,27100000.0
2008-05-20 09:50:00,104.805,104.82,104.75,104.75,32700000.0
2008-05-20 09:51:00,104.75,104.765,104.74,104.74,56300000.0
2008-05-20 09:52:00,104.74,104.74,104.68,104.685,53500000.0
2008-05-20 09:53:00,104.68,104.715,104.675,104.705,31900000.0
2008-05-20 09:54:00,104.705,104.745,104.695,104.73,28900000.0
2008-05-20 09:55:00,104.73,104.735,104.665,104.685,31000000.0
2008-05-20 09:56:00,104.68,104.685,104.64,104.64,60500000.0
2008-05-20 09:57:00,104.64,104.655,104.64,104.64,68600000.0
2008-05-20 09:58:00,104.64,104.65,104.59,104.59,71800000.0
2008-05-20 09:59:00,104.59,104.625,104.525,104.6,31900000.0
2008-05-20 10:00:00,104.6,104.625,104.49,104.495,33600000.0
2008-05-20 10:01:00,104.485,104.545,104.46,104.54,29500000.0
2008-05-20 10:02:00,104.525,104.61,104.52,104.585,21800000.0
2008-05-20 10:03:00,104.585,104.64,104.555,104.61,29900000.0
2008-05-20 10:04:00,104.615,104.635,104.615,104.63,16000000.0
2008-05-20 10:05:00,104.62,104.64,104.605,104.635,17700000.0
2008-05-20 10:06:00,104.635,104.655,104.625,104.655,24000000.0
2008-05-20 10:07:00,104.655,104.695,104.645,104.695,20600000.0
2008-05-20 10:08:00,104.7,104.705,104.665,104.67,28100000.0
2008-05-20 10:09:00,104.675,104.685,104.65,104.65,14700000.0
2008-05-20 10:10:00,104.65,104.665,104.55,104.55,25600000.0
2008-05-20 10:11:00,104.555,104.57,104.51,104.53,40100000.0
2008-05-20 10:12:00,104.535,104.58,104.525,104.575,13300000.0
2008-05-20 10:13:00,104.575,104.62,104.57,104.595,32500000.0
2008-05-20 10:14:00,104.6,104.645,104.6,104.635,24700000.0
2008-05-20 10:15:00,104.63,104.645,104.485,104.495,79500000.0
2008-05-20 10:16:00,104.5,104.525,104.48,104.485,26900000.0
2008-05-20 10:17:00,104.49,104.51,104.46,104.485,32900000.0
2008-05-20 10:18:00,104.48,104.52,104.475,104.5,32500000.0
2008-05-20 10:19:00,104.5,104.56,104.5,104.535,28200000.0
2008-05-20 10:20:00,104.54,104.585,104.535,104.575,23700000.0
2008-05-20 10:21:00,104.575,104.585,104.515,104.525,40300000.0
2008-05-20 10:22:00,104.52,104.53,104.455,104.475,22400000.0
2008-05-20 10:23:00,104.475,104.49,104.465,104.48,18000000.0
2008-05-20 10:24:00,104.48,104.51,104.47,104.5,11000000.0
2008-05-20 10:25:00,104.51,104.525,104.475,104.49,23400000.0
2008-05-20 10:26:00,104.48,104.5,104.465,104.485,18800000.0
2008-05-20 10:27:00,104.48,104.485,104.465,104.465,24500000.0
2008-05-20 10:28:00,104.465,104.49,104.455,104.475,29000000.0
2008-05-20 10:29:00,104.48,104.485,104.46,104.475,18300000.0
2008-05-20 10:30:00,104.48,104.565,104.48,104.5,33600000.0
2008-05-20 10:31:00,104.5,104.505,104.485,104.49,11700000.0
2008-05-20 10:32:00,104.485,104.485,104.395,104.395,33700000.0
2008-05-20 10:33:00,104.405,104.475,104.385,104.46,32700000.0
2008-05-20 10:34:00,104.46,104.49,104.46,104.475,21400000.0
2008-05-20 10:35:00,104.48,104.505,104.46,104.495,26200000.0
2008-05-20 10:36:00,104.5,104.51,104.46,104.46,33000000.0
2008-05-20 10:37:00,104.46,104.475,104.455,104.475,9700000.0
2008-05-20 10:38:00,104.48,104.575,104.475,104.56,26000000.0
2008-05-20 10:39:00,104.56,104.61,104.555,104.595,40100000.0
2008-05-20 10:40:00,104.6,104.605,104.555,104.565,33500000.0
2008-05-20 10:41:00,104.57,104.585,104.56,104.565,19300000.0
2008-05-20 10:42:00,104.565,104.595,104.565,104.595,10200000.0
2008-05-20 10:43:00,104.59,104.615,104.58,104.585,25800000.0
2008-05-20 10:44:00,104.585,104.595,104.575,104.58,13600000.0
2008-05-20 10:45:00,104.58,104.595,104.57,104.58,9200000.0
2008-05-20 10:46:00,104.575,104.575,104.545,104.55,13000000.0
2008-05-20 10:47:00,104.545,104.565,104.53,104.565,22900000.0
2008-05-20 10:48:00,104.565,104.575,104.525,104.53,27400000.0
2008-05-20 10:49:00,104.535,104.535,104.49,104.505,52600000.0
2008-05-20 10:50:00,104.505,104.52,104.495,104.52,12400000.0
2008-05-20 10:51:00,104.515,104.52,104.515,104.52,4000000.0
2008-05-20 10:52:00,104.515,104.52,104.5,104.5,16800000.0
2008-05-20 10:53:00,104.5,104.525,104.485,104.51,28700000.0
2008-05-20 10:54:00,104.515,104.52,104.5,104.505,21900000.0
2008-05-20 10:55:00,104.51,104.51,104.47,104.47,21300000.0
2008-05-20 10:56:00,104.48,104.48,104.425,104.435,29500000.0
2008-05-20 10:57:00,104.44,104.475,104.425,104.45,38200000.0
2008-05-20 10:58:00,104.445,104.485,104.445,104.475,14700000.0
2008-05-20 10:59:00,104.48,104.485,104.475,104.475,9200000.0
2008-05-20 11:00:00,104.475,104.565,104.455,104.545,46100000.0
2008-05-20 11:01:00,104.545,104.57,104.52,104.57,27500000.0
2008-05-20 11:02:00,104.565,104.605,104.54,104.6,30300000.0
2008-05-20 11:03:00,104.595,104.645,104.58,104.595,51300000.0
2008-05-20 11:04:00,104.59,104.615,104.58,104.61,37400000.0
2008-05-20 11:05:00,104.605,104.615,104.55,104.595,34300000.0
2008-05-20 11:06:00,104.59,104.595,104.555,104.59,35100000.0
2008-05-20 11:07:00,104.59,104.615,104.565,104.595,49000000.0
2008-05-20 11:08:00,104.595,104.625,104.555,104.555,24000000.0
2008-05-20 11:09:00,104.555,104.58,104.545,104.545,17400000.0
2008-05-20 11:10:00,104.545,104.56,104.535,104.535,13200000.0
2008-05-20 11:11:00,104.54,104.57,104.525,104.57,30500000.0
2008-05-20 11:12:00,104.565,104.57,104.53,104.545,29100000.0
2008-05-20 11:13:00,104.545,104.565,104.54,104.55,22500000.0
2008-05-20 11:14:00,104.55,104.6,104.535,104.57,36800000.0
2008-05-20 11:15:00,104.565,104.6,104.565,104.585,34200000.0
2008-05-20 11:16:00,104.585,104.59,104.54,104.55,36200000.0
2008-05-20 11:17:00,104.55,104.57,104.54,104.565,32300000.0
2008-05-20 11:18:00,104.58,104.585,104.535,104.545,23400000.0
2008-05-20 11:19:00,104.545,104.55,104.53,104.545,17500000.0
2008-05-20 11:20:00,104.545,104.585,104.525,104.58,48500000.0
2008-05-20 11:21:00,104.58,104.595,104.54,104.565,37300000.0
2008-05-20 11:22:00,104.57,104.65,104.57,104.65,50500000.0
2008-05-20 11:23:00,104.65,104.65,104.535,104.58,55900000.0
2008-05-20 11:24:00,104.59,104.615,104.56,104.585,37400000.0
2008-05-20 11:25:00,104.585,104.625,104.55,104.625,40500000.0
2008-05-20 11:26:00,104.62,104.66,104.555,104.59,65600000.0
2008-05-20 11:27:00,104.595,104.675,104.58,104.645,62100000.0
2008-05-20 11:28:00,104.645,104.695,104.625,104.695,38800000.0
2008-05-20 11:29:00,104.69,104.705,104.675,104.69,50000000.0
2008-05-20 11:30:00,104.695,104.705,104.67,104.67,28800000.0
2008-05-20 11:31:00,104.665,104.665,104.605,104.625,29600000.0
2008-05-20 11:32:00,104.625,104.68,104.625,104.655,32400000.0
2008-05-20 11:33:00,104.655,104.7,104.65,104.69,19400000.0
2008-05-20 11:34:00,104.69,104.705,104.67,104.705,34700000.0
2008-05-20 11:35:00,104.705,104.705,104.675,104.675,49700000.0
2008-05-20 11:36:00,104.67,104.68,104.555,104.555,57400000.0
2008-05-20 11:37:00,104.555,104.645,104.55,104.615,50400000.0
2008-05-20 11:38:00,104.615,104.65,104.6,104.635,25400000.0
2008-05-20 11:39:00,104.635,104.68,104.63,104.655,31800000.0
2008-05-20 11:40:00,104.65,104.67,104.615,104.64,24600000.0
2008-05-20 11:41:00,104.645,104.67,104.62,104.655,29000000.0
2008-05-20 11:42:00,104.65,104.67,104.635,104.665,25700000.0
2008-05-20 11:43:00,104.67,104.69,104.655,104.685,29300000.0
2008-05-20 11:44:00,104.685,104.715,104.64,104.67,33400000.0
2008-05-20 11:45:00,104.665,104.73,104.655,104.72,27000000.0
2008-05-20 11:46:00,104.72,104.72,104.705,104.71,21900000.0
2008-05-20 11:47:00,104.715,104.725,104.71,104.725,14400000.0
2008-05-20 11:48:00,104.725,104.73,104.695,104.7,23700000.0
2008-05-20 11:49:00,104.7,104.71,104.69,104.71,18800000.0
2008-05-20 11:50:00,104.7,104.765,104.695,104.765,26700000.0
2008-05-20 11:51:00,104.77,104.785,104.77,104.78,27000000.0
2008-05-20 11:52:00,104.785,104.785,104.76,104.785,15300000.0
2008-05-20 11:53:00,104.78,104.79,104.755,104.785,34800000.0
2008-05-20 11:54:00,104.78,104.78,104.755,104.755,40200000.0
2008-05-20 11:55:00,104.755,104.755,104.705,104.735,43900000.0
2008-05-20 11:56:00,104.745,104.745,104.72,104.725,40700000.0
2008-05-20 11:57:00,104.725,104.73,104.7,104.71,32600000.0
2008-05-20 11:58:00,104.71,104.74,104.7,104.74,20400000.0
2008-05-20 11:59:00,104.735,104.745,104.7,104.71,28600000.0
2008-05-20 12:00:00,104.71,104.72,104.645,104.69,61400000.0
2008-05-20 12:01:00,104.695,104.75,104.69,104.705,33000000.0
2008-05-20 12:02:00,104.705,104.72,104.7,104.71,14800000.0
2008-05-20 12:03:00,104.71,104.725,104.71,104.725,20900000.0
2008-05-20 12:04:00,104.72,104.725,104.69,104.705,16900000.0
2008-05-20 12:05:00,104.705,104.745,104.685,104.74,13000000.0
2008-05-20 12:06:00,104.745,104.745,104.69,104.69,18900000.0
2008-05-20 12:07:00,104.695,104.705,104.69,104.705,8100000.0
2008-05-20 12:08:00,104.7,104.705,104.68,104.685,9900000.0
2008-05-20 12:09:00,104.685,104.725,104.675,104.705,31800000.0
2008-05-20 12:10:00,104.71,104.71,104.7,104.705,19300000.0
2008-05-20 12:11:00,104.7,104.71,104.69,104.7,10600000.0
2008-05-20 12:12:00,104.695,104.71,104.645,104.645,33700000.0
2008-05-20 12:13:00,104.65,104.65,104.62,104.62,26600000.0
2008-05-20 12:14:00,104.605,104.635,104.58,104.59,33800000.0
2008-05-20 12:15:00,104.595,104.66,104.585,104.615,26200000.0
2008-05-20 12:16:00,104.635,104.89,104.605,104.855,48100000.0
2008-05-20 12:17:00,104.855,104.9,104.79,104.835,68000000.0
2008-05-20 12:18:00,104.83,105.01,104.83,105.005,58700000.0
2008-05-20 12:19:00,105.005,105.045,104.98,105.025,70800000.0
2008-05-20 12:20:00,105.025,105.05,104.97,105.01,64400000.0
2008-05-20 12:21:00,105.01,105.055,105.01,105.04,31800000.0
2008-05-20 12:22:00,105.04,105.115,105.035,105.06,38800000.0
2008-05-20 12:23:00,105.05,105.06,104.985,104.99,38100000.0
2008-05-20 12:24:00,104.995,105.015,104.98,105.01,41800000.0
2008-05-20 12:25:00,105.0,105.02,104.985,105.0,38800000.0
2008-05-20 12:26:00,105.0,105.175,105.0,105.105,66200000.0
2008-05-20 12:27:00,105.105,105.115,105.07,105.09,54800000.0
2008-05-20 12:28:00,105.095,105.135,105.085,105.085,64600000.0
2008-05-20 12:29:00,105.09,105.1,105.01,105.01,38300000.0
2008-05-20 12:30:00,105.015,105.03,104.945,104.965,63500000.0
2008-05-20 12:31:00,104.965,105.0,104.94,104.99,27400000.0
2008-05-20 12:32:00,104.99,105.005,104.95,105.0,25800000.0
2008-05-20 12:33:00,105.0,105.045,105.0,105.04,14700000.0
2008-05-20 12:34:00,105.045,105.05,105.015,105.015,20100000.0
2008-05-20 12:35:00,105.02,105.035,104.95,104.955,26300000.0
2008-05-20 12:36:00,104.95,104.975,104.91,104.91,30700000.0
2008-05-20 12:37:00,104.92,104.975,104.92,104.97,46700000.0
2008-05-20 12:38:00,104.975,105.05,104.97,105.045,27300000.0
2008-05-20 12:39:00,105.05,105.065,105.025,105.06,9000000.0
2008-05-20 12:40:00,105.065,105.08,105.015,105.035,26400000.0
2008-05-20 12:41:00,105.03,105.06,105.025,105.05,12600000.0
2008-05-20 12:42:00,105.045,105.05,105.02,105.02,18800000.0
2008-05-20 12:43:00,105.02,105.045,105.01,105.04,27100000.0
2008-05-20 12:44:00,105.03,105.06,105.03,105.06,12000000.0
2008-05-20 12:45:00,105.06,105.075,105.04,105.075,16400000.0
2008-05-20 12:46:00,105.075,105.08,105.04,105.075,16300000.0
2008-05-20 12:47:00,105.08,105.08,105.04,105.065,11400000.0
2008-05-20 12:48:00,105.06,105.085,105.06,105.065,9000000.0
2008-05-20 12:49:00,105.06,105.065,105.055,105.06,9000000.0
2008-05-20 12:50:00,105.06,105.06,105.035,105.045,17100000.0
2008-05-20 12:51:00,105.05,105.065,105.035,105.06,12300000.0
2008-05-20 12:52:00,105.065,105.09,105.065,105.085,9000000.0
2008-05-20 12:53:00,105.085,105.105,105.07,105.08,8500000.0
2008-05-20 12:54:00,105.075,105.09,105.055,105.08,15900000.0
2008-05-20 12:55:00,105.075,105.085,105.035,105.055,27800000.0
2008-05-20 12:56:00,105.05,105.05,105.025,105.035,9700000.0
2008-05-20 12:57:00,105.04,105.045,105.025,105.03,11700000.0
2008-05-20 12:58:00,105.035,105.05,105.005,105.005,12900000.0
2008-05-20 12:59:00,105.01,105.03,104.99,105.015,14700000.0
2008-05-20 13:00:00,105.01,105.07,105.01,105.065,17100000.0
2008-05-20 13:01:00,105.06,105.07,105.045,105.05,26800000.0
2008-05-20 13:02:00,105.055,105.055,105.04,105.04,9900000.0
2008-05-20 13:03:00,105.045,105.06,105.025,105.05,27000000.0
2008-05-20 13:04:00,105.05,105.085,105.05,105.085,18800000.0
2008-05-20 13:05:00,105.08,105.12,105.08,105.1,15900000.0
2008-05-20 13:06:00,105.095,105.105,105.085,105.095,21700000.0
2008-05-20 13:07:00,105.095,105.13,105.09,105.11,31200000.0
2008-05-20 13:08:00,105.12,105.13,105.11,105.12,20700000.0
2008-05-20 13:09:00,105.12,105.135,105.12,105.13,14100000.0
2008-05-20 13:10:00,105.125,105.135,105.085,105.105,19000000.0
2008-05-20 13:11:00,105.105,105.115,105.1,105.105,12300000.0
2008-05-20 13:12:00,105.1,105.105,105.04,105.04,29900000.0
2008-05-20 13:13:00,105.045,105.045,104.985,105.0,19200000.0
2008-05-20 13:14:00,104.995,105.015,104.98,104.985,17800000.0
2008-05-20 13:15:00,104.98,104.98,104.92,104.955,44500000.0
2008-05-20 13:16:00,104.965,104.975,104.955,104.97,9600000.0
2008-05-20 13:17:00,104.975,104.98,104.945,104.95,23300000.0
2008-05-20 13:18:00,104.94,104.94,104.905,104.91,20900000.0
2008-05-20 13:19:00,104.91,105.0,104.91,104.975,24900000.0
2008-05-20 13:20:00,104.98,105.03,104.975,104.99,20900000.0
2008-05-20 13:21:00,104.995,105.03,104.98,104.98,28600000.0
2008-05-20 13:22:00,104.975,104.995,104.95,104.99,25300000.0
2008-05-20 13:23:00,104.99,105.01,104.99,105.01,7200000.0
2008-05-20 13:24:00,105.01,105.035,104.985,105.035,17700000.0
2008-05-20 13:25:00,105.035,105.045,105.01,105.015,18500000.0
2008-05-20 13:26:00,105.01,105.015,104.995,105.005,11100000.0
2008-05-20 13:27:00,105.0,105.005,105.0,105.005,4800000.0
2008-05-20 13:28:00,105.0,105.01,104.985,104.995,20200000.0
2008-05-20 13:29:00,105.0,105.005,104.985,104.99,9600000.0
2008-05-20 13:30:00,104.995,105.005,104.98,105.0,14100000.0
2008-05-20 13:31:00,105.005,105.015,105.005,105.01,3000000.0
2008-05-20 13:32:00,105.015,105.03,105.015,105.02,7500000.0
2008-05-20 13:33:00,105.025,105.045,105.02,105.03,15600000.0
2008-05-20 13:34:00,105.025,105.035,105.015,105.015,6000000.0
2008-05-20 13:35:00,105.005,105.035,104.995,105.035,6600000.0
2008-05-20 13:36:00,105.03,105.045,105.025,105.035,9300000.0
2008-05-20 13:37:00,105.04,105.045,105.02,105.025,7500000.0
2008-05-20 13:38:00,105.02,105.02,104.995,105.0,9100000.0
2008-05-20 13:39:00,105.005,105.01,104.995,104.995,9300000.0
2008-05-20 13:40:00,105.005,105.005,104.975,104.995,18700000.0
2008-05-20 13:41:00,105.0,105.01,104.99,104.99,12300000.0
2008-05-20 13:42:00,104.98,104.99,104.975,104.98,10300000.0
2008-05-20 13:43:00,104.985,105.02,104.98,105.01,19000000.0
2008-05-20 13:44:00,105.01,105.01,104.96,104.965,21400000.0
2008-05-20 13:45:00,104.965,104.985,104.965,104.985,7500000.0
2008-05-20 13:46:00,104.98,105.06,104.98,105.06,29400000.0
2008-05-20 13:47:00,105.06,105.065,105.045,105.045,19500000.0
2008-05-20 13:48:00,105.05,105.055,105.025,105.03,12600000.0
2008-05-20 13:49:00,105.025,105.03,105.005,105.005,57500000.0
2008-05-20 13:50:00,105.01,105.04,105.0,105.03,32000000.0
2008-05-20 13:51:00,105.035,105.065,105.035,105.065,16100000.0
2008-05-20 13:52:00,105.065,105.095,105.055,105.06,20100000.0
2008-05-20 13:53:00,105.065,105.065,105.055,105.06,7800000.0
2008-05-20 13:54:00,105.065,105.105,105.055,105.105,12000000.0
2008-05-20 13:55:00,105.1,105.105,105.05,105.05,16500000.0
2008-05-20 13:56:00,105.055,105.09,105.05,105.07,24400000.0
2008-05-20 13:57:00,105.075,105.1,105.075,105.1,15000000.0
2008-05-20 13:58:00,105.11,105.125,105.095,105.105,15900000.0
2008-05-20 13:59:00,105.105,105.115,105.085,105.115,18500000.0
2008-05-20 14:00:00,105.125,105.175,105.115,105.16,37600000.0
2008-05-20 14:01:00,105.16,105.165,105.15,105.15,24400000.0
2008-05-20 14:02:00,105.15,105.2,105.14,105.175,67100000.0
2008-05-20 14:03:00,105.175,105.185,105.155,105.175,36800000.0
2008-05-20 14:04:00,105.175,105.205,105.15,105.2,31700000.0
2008-05-20 14:05:00,105.2,105.2,105.175,105.185,44500000.0
2008-05-20 14:06:00,105.18,105.18,105.135,105.14,34000000.0
2008-05-20 14:07:00,105.135,105.145,105.115,105.12,22200000.0
2008-05-20 14:08:00,105.12,105.12,105.09,105.09,19000000.0
2008-05-20 14:09:00,105.09,105.09,105.02,105.045,30300000.0
2008-05-20 14:10:00,105.04,105.045,105.01,105.045,17700000.0
2008-05-20 14:11:00,105.035,105.05,105.025,105.03,9400000.0
2008-05-20 14:12:00,105.025,105.05,105.02,105.025,33100000.0
2008-05-20 14:13:00,105.03,105.04,104.995,105.04,16800000.0
2008-05-20 14:14:00,105.035,105.055,105.005,105.025,22400000.0
2008-05-20 14:15:00,105.03,105.07,105.025,105.045,34200000.0
2008-05-20 14:16:00,105.05,105.085,105.045,105.055,24300000.0
2008-05-20 14:17:00,105.06,105.09,105.055,105.07,10800000.0
2008-05-20 14:18:00,105.07,105.095,105.07,105.08,9000000.0
2008-05-20 14:19:00,105.085,105.105,105.08,105.105,29300000.0
2008-05-20 14:20:00,105.105,105.19,105.09,105.135,53400000.0
2008-05-20 14:21:00,105.135,105.135,105.095,105.1,25800000.0
2008-05-20 14:22:00,105.095,105.14,105.08,105.135,32000000.0
2008-05-20 14:23:00,105.14,105.175,105.14,105.16,41000000.0
2008-05-20 14:24:00,105.165,105.165,105.13,105.14,14700000.0
2008-05-20 14:25:00,105.145,105.15,105.135,105.135,12500000.0
2008-05-20 14:26:00,105.145,105.15,105.135,105.145,14100000.0
2008-05-20 14:27:00,105.14,105.15,105.12,105.145,20400000.0
2008-05-20 14:28:00,105.14,105.14,105.075,105.08,36800000.0
2008-05-20 14:29:00,105.075,105.095,105.065,105.09,18300000.0
2008-05-20 14:30:00,105.025,105.23,105.02,105.14,77900000.0
2008-05-20 14:31:00,105.155,105.155,105.03,105.075,68200000.0
2008-05-20 14:32:00,105.065,105.095,105.025,105.06,57800000.0
2008-05-20 14:33:00,105.075,105.09,104.955,104.955,58800000.0
2008-05-20 14:34:00,104.955,104.97,104.915,104.965,58100000.0
2008-05-20 14:35:00,104.955,104.995,104.925,104.98,44000000.0
2008-05-20 14:36:00,104.975,105.0,104.925,105.0,77400000.0
2008-05-20 14:37:00,105.005,105.01,104.89,104.915,57200000.0
2008-05-20 14:38:00,104.91,104.925,104.825,104.86,66100000.0
2008-05-20 14:39:00,104.865,104.885,104.845,104.875,50700000.0
2008-05-20 14:40:00,104.88,104.94,104.86,104.92,51900000.0
2008-05-20 14:41:00,104.915,104.915,104.85,104.885,56200000.0
2008-05-20 14:42:00,104.89,104.95,104.87,104.905,38300000.0
2008-05-20 14:43:00,104.9,104.92,104.865,104.875,33500000.0
2008-05-20 14:44:00,104.87,104.87,104.8,104.81,27900000.0
2008-05-20 14:45:00,104.81,104.885,104.81,104.88,35400000.0
2008-05-20 14:46:00,104.88,104.925,104.87,104.875,40200000.0
2008-05-20 14:47:00,104.87,104.875,104.775,104.785,74200000.0
2008-05-20 14:48:00,104.78,104.78,104.71,104.71,50100000.0
2008-05-20 14:49:00,104.715,104.765,104.71,104.75,44900000.0
2008-05-20 14:50:00,104.75,104.765,104.685,104.695,45800000.0
2008-05-20 14:51:00,104.69,104.695,104.64,104.665,39500000.0
2008-05-20 14:52:00,104.67,104.67,104.62,104.64,41700000.0
2008-05-20 14:53:00,104.64,104.645,104.615,104.635,38500000.0
2008-05-20 14:54:00,104.635,104.655,104.6,104.605,44800000.0
2008-05-20 14:55:00,104.6,104.605,104.55,104.565,34000000.0
2008-05-20 14:56:00,104.565,104.595,104.53,104.58,46600000.0
2008-05-20 14:57:00,104.575,104.595,104.525,104.555,37900000.0
2008-05-20 14:58:00,104.55,104.585,104.535,104.54,28900000.0
2008-05-20 14:59:00,104.54,104.585,104.515,104.55,30000000.0
2008-05-20 15:00:00,104.55,104.585,104.53,104.56,40200000.0
2008-05-20 15:01:00,104.56,104.57,104.495,104.495,40300000.0
2008-05-20 15:02:00,104.5,104.55,104.465,104.54,42600000.0
2008-05-20 15:03:00,104.55,104.585,104.515,104.585,37200000.0
2008-05-20 15:04:00,104.58,104.585,104.52,104.53,24800000.0
2008-05-20 15:05:00,104.535,104.59,104.525,104.58,41700000.0
2008-05-20 15:06:00,104.58,104.58,104.55,104.565,18200000.0
2008-05-20 15:07:00,104.57,104.58,104.56,104.58,12900000.0
2008-05-20 15:08:00,104.57,104.59,104.565,104.575,24300000.0
2008-05-20 15:09:00,104.565,104.575,104.515,104.53,35100000.0
2008-05-20 15:10:00,104.535,104.54,104.51,104.51,34200000.0
2008-05-20 15:11:00,104.515,104.515,104.425,104.435,60400000.0
2008-05-20 15:12:00,104.445,104.455,104.405,104.42,74100000.0
2008-05-20 15:13:00,104.41,104.42,104.39,104.42,42740000.0
2008-05-20 15:14:00,104.42,104.475,104.41,104.475,28660000.0
2008-05-20 15:15:00,104.48,104.54,104.47,104.54,30460000.0
2008-05-20 15:16:00,104.55,104.58,104.53,104.55,18640000.0
2008-05-20 15:17:00,104.55,104.605,104.53,104.56,21900000.0
2008-05-20 15:18:00,104.555,104.585,104.545,104.585,16200000.0
2008-05-20 15:19:00,104.61,104.64,104.6,104.62,17480000.0
2008-05-20 15:20:00,104.625,104.64,104.59,104.635,27240000.0
2008-05-20 15:21:00,104.64,104.645,104.605,104.625,19800000.0
2008-05-20 15:22:00,104.63,104.66,104.57,104.575,25940000.0
2008-05-20 15:23:00,104.565,104.565,104.52,104.535,28200000.0
2008-05-20 15:24:00,104.54,104.55,104.5,104.505,30380000.0
2008-05-20 15:25:00,104.5,104.51,104.475,104.49,19800000.0
2008-05-20 15:26:00,104.495,104.5,104.485,104.49,14000000.0
2008-05-20 15:27:00,104.485,104.54,104.485,104.54,9600000.0
2008-05-20 15:28:00,104.535,104.58,104.535,104.57,15000000.0
2008-05-20 15:29:00,104.575,104.61,104.57,104.6,18200000.0
2008-05-20 15:30:00,104.6,104.61,104.545,104.545,31580000.0
2008-05-20 15:31:00,104.545,104.555,104.45,104.465,37540000.0
2008-05-20 15:32:00,104.47,104.545,104.465,104.525,19960000.0
2008-05-20 15:33:00,104.52,104.525,104.44,104.445,22880000.0
2008-05-20 15:34:00,104.445,104.455,104.33,104.335,37460000.0
2008-05-20 15:35:00,104.335,104.395,104.3,104.34,43000000.0
2008-05-20 15:36:00,104.34,104.38,104.33,104.35,36920000.0
2008-05-20 15:37:00,104.35,104.435,104.345,104.415,29180000.0
2008-05-20 15:38:00,104.415,104.495,104.415,104.49,32420000.0
2008-05-20 15:39:00,104.495,104.5,104.47,104.475,20800000.0
2008-05-20 15:40:00,104.48,104.48,104.435,104.445,36800000.0
2008-05-20 15:41:00,104.44,104.48,104.43,104.455,27040000.0
2008-05-20 15:42:00,104.465,104.465,104.415,104.425,48280000.0
2008-05-20 15:43:00,104.42,104.45,104.39,104.39,24660000.0
2008-05-20 15:44:00,104.385,104.435,104.37,104.435,54140000.0
2008-05-20 15:45:00,104.43,104.455,104.415,104.425,18760000.0
2008-05-20 15:46:00,104.43,104.505,104.425,104.495,22760000.0
2008-05-20 15:47:00,104.495,104.505,104.45,104.48,17560000.0
2008-05-20 15:48:00,104.48,104.495,104.44,104.495,25940000.0
2008-05-20 15:49:00,104.495,104.545,104.47,104.54,28460000.0
2008-05-20 15:50:00,104.53,104.555,104.47,104.475,27520000.0
2008-05-20 15:51:00,104.48,104.525,104.47,104.505,32340000.0
2008-05-20 15:52:00,104.505,104.545,104.485,104.495,39660000.0
2008-05-20 15:53:00,104.495,104.495,104.42,104.425,26260000.0
2008-05-20 15:54:00,104.435,104.465,104.405,104.415,34760000.0
2008-05-20 15:55:00,104.41,104.43,104.385,104.4,31240000.0
2008-05-20 15:56:00,104.395,104.405,104.37,104.4,27740000.0
2008-05-20 15:57:00,104.395,104.46,104.385,104.45,28640000.0
2008-05-20 15:58:00,104.445,104.52,104.41,104.515,43860000.0
2008-05-20 15:59:00,104.515,104.54,104.43,104.5,125760000.0
2008-05-20 16:00:00,104.5,104.51,104.44,104.485,62000000.0
2008-05-20 16:01:00,104.485,104.505,104.425,104.475,34160000.0
2008-05-20 16:02:00,104.47,104.47,104.41,104.43,18040000.0
2008-05-20 16:03:00,104.43,104.45,104.335,104.345,32780000.0
2008-05-20 16:04:00,104.34,104.39,104.325,104.34,33280000.0
2008-05-20 16:05:00,104.34,104.42,104.34,104.415,27180000.0
2008-05-20 16:06:00,104.42,104.46,104.41,104.43,46620000.0
2008-05-20 16:07:00,104.435,104.45,104.35,104.365,48140000.0
2008-05-20 16:08:00,104.365,104.435,104.36,104.435,30020000.0
2008-05-20 16:09:00,104.43,104.505,104.425,104.48,32780000.0
2008-05-20 16:10:00,104.47,104.48,104.415,104.425,41300000.0
2008-05-20 16:11:00,104.425,104.495,104.425,104.465,23240000.0
2008-05-20 16:12:00,104.465,104.505,104.465,104.48,25680000.0
2008-05-20 16:13:00,104.48,104.57,104.475,104.565,32060000.0
2008-05-20 16:14:00,104.565,104.635,104.565,104.635,40020000.0
2008-05-20 16:15:00,104.635,104.74,104.615,104.72,42440000.0
2008-05-20 16:16:00,104.72,104.775,104.695,104.74,66300000.0
2008-05-20 16:17:00,104.74,104.745,104.69,104.705,38700000.0
2008-05-20 16:18:00,104.7,104.7,104.655,104.66,41560000.0
2008-05-20 16:19:00,104.66,104.705,104.645,104.695,56520000.0
2008-05-20 16:20:00,104.695,104.72,104.68,104.695,45020000.0
2008-05-20 16:21:00,104.7,104.76,104.7,104.74,46900000.0
2008-05-20 16:22:00,104.74,104.77,104.725,104.73,24280000.0
2008-05-20 16:23:00,104.725,104.74,104.7,104.71,41040000.0
2008-05-20 16:24:00,104.71,104.73,104.7,104.71,29100000.0
2008-05-20 16:25:00,104.705,104.755,104.695,104.74,32620000.0
2008-05-20 16:26:00,104.735,104.75,104.715,104.72,20400000.0
2008-05-20 16:27:00,104.725,104.77,104.725,104.76,20760000.0
2008-05-20 16:28:00,104.765,104.82,104.76,104.79,22280000.0
2008-05-20 16:29:00,104.785,104.79,104.745,104.745,21280000.0
2008-05-20 16:30:00,104.74,104.745,104.66,104.66,53300000.0
2008-05-20 16:31:00,104.66,104.685,104.63,104.68,66860000.0
2008-05-20 16:32:00,104.675,104.68,104.605,104.61,29380000.0
2008-05-20 16:33:00,104.61,104.63,104.59,104.595,18160000.0
2008-05-20 16:34:00,104.59,104.625,104.555,104.555,24660000.0
2008-05-20 16:35:00,104.56,104.565,104.515,104.55,35180000.0
2008-05-20 16:36:00,104.55,104.56,104.535,104.54,34360000.0
2008-05-20 16:37:00,104.535,104.55,104.515,104.515,28740000.0
2008-05-20 16:38:00,104.515,104.515,104.395,104.45,36520000.0
2008-05-20 16:39:00,104.455,104.48,104.425,104.425,34760000.0
2008-05-20 16:40:00,104.42,104.465,104.415,104.45,34340000.0
2008-05-20 16:41:00,104.45,104.495,104.445,104.49,44500000.0
2008-05-20 16:42:00,104.49,104.55,104.455,104.545,44660000.0
2008-05-20 16:43:00,104.545,104.61,104.545,104.565,34000000.0
2008-05-20 16:44:00,104.565,104.59,104.545,104.575,41620000.0
2008-05-20 16:45:00,104.575,104.62,104.54,104.55,64320000.0
2008-05-20 16:46:00,104.545,104.545,104.515,104.535,17120000.0
2008-05-20 16:47:00,104.535,104.575,104.515,104.52,21420000.0
2008-05-20 16:48:00,104.525,104.6,104.525,104.595,25840000.0
2008-05-20 16:49:00,104.6,104.63,104.595,104.62,19500000.0
2008-05-20 16:50:00,104.63,104.65,104.61,104.625,24880000.0
2008-05-20 16:51:00,104.625,104.625,104.585,104.62,10540000.0
2008-05-20 16:52:00,104.62,104.62,104.595,104.605,16960000.0
2008-05-20 16:53:00,104.61,104.61,104.575,104.585,20140000.0
2008-05-20 16:54:00,104.585,104.625,104.57,104.59,18540000.0
2008-05-20 16:55:00,104.585,104.635,104.58,104.625,39900000.0
2008-05-20 16:56:00,104.625,104.71,104.62,104.71,31100000.0
2008-05-20 16:57:00,104.7,104.71,104.68,104.71,17600000.0
2008-05-20 16:58:00,104.705,104.755,104.705,104.72,21680000.0
2008-05-20 16:59:00,104.725,104.82,104.69,104.77,56080000.0
2008-05-20 17:00:00,104.77,104.795,104.745,104.76,50300000.0
2008-05-20 17:01:00,104.76,104.83,104.74,104.82,38780000.0
2008-05-20 17:02:00,104.82,104.83,104.7,104.72,46900000.0
2008-05-20 17:03:00,104.725,104.73,104.685,104.72,18960000.0
2008-05-20 17:04:00,104.725,104.735,104.705,104.715,10420000.0
2008-05-20 17:05:00,104.715,104.725,104.685,104.695,26620000.0
2008-05-20 17:06:00,104.69,104.735,104.685,104.73,18800000.0
2008-05-20 17:07:00,104.73,104.73,104.65,104.665,21000000.0
2008-05-20 17:08:00,104.67,104.67,104.625,104.625,45040000.0
2008-05-20 17:09:00,104.62,104.62,104.565,104.575,29920000.0
2008-05-20 17:10:00,104.575,104.615,104.565,104.59,32700000.0
2008-05-20 17:11:00,104.59,104.605,104.565,104.59,45560000.0
2008-05-20 17:12:00,104.59,104.65,104.57,104.62,28340000.0
2008-05-20 17:13:00,104.62,104.67,104.6,104.655,25100000.0
2008-05-20 17:14:00,104.655,104.665,104.6,104.62,23900000.0
2008-05-20 17:15:00,104.615,104.66,104.61,104.635,22960000.0
2008-05-20 17:16:00,104.65,104.65,104.61,104.61,17580000.0
2008-05-20 17:17:00,104.615,104.615,104.56,104.56,24660000.0
2008-05-20 17:18:00,104.56,104.6,104.56,104.58,16940000.0
2008-05-20 17:19:00,104.575,104.585,104.535,104.575,27780000.0
2008-05-20 17:20:00,104.575,104.6,104.52,104.525,32640000.0
2008-05-20 17:21:00,104.525,104.525,104.435,104.44,33280000.0
2008-05-20 17:22:00,104.445,104.465,104.375,104.385,65580000.0
2008-05-20 17:23:00,104.39,104.415,104.355,104.365,39400000.0
2008-05-20 17:24:00,104.365,104.365,104.195,104.265,50460000.0
2008-05-20 17:25:00,104.26,104.33,104.23,104.31,47800000.0
2008-05-20 17:26:00,104.32,104.395,104.31,104.385,32320000.0
2008-05-20 17:27:00,104.385,104.385,104.285,104.335,47700000.0
2008-05-20 17:28:00,104.34,104.395,104.28,104.31,32040000.0
2008-05-20 17:29:00,104.305,104.325,104.26,104.29,31240000.0
2008-05-20 17:30:00,104.285,104.285,104.175,104.245,35820000.0
2008-05-20 17:31:00,104.255,104.275,104.22,104.275,23040000.0
2008-05-20 17:32:00,104.275,104.305,104.27,104.295,31140000.0
2008-05-20 17:33:00,104.29,104.305,104.24,104.255,17180000.0
2008-05-20 17:34:00,104.26,104.315,104.24,104.26,35420000.0
2008-05-20 17:35:00,104.26,104.27,104.23,104.24,31200000.0
2008-05-20 17:36:00,104.24,104.255,104.215,104.245,22220000.0
2008-05-20 17:37:00,104.24,104.26,104.2,104.21,26540000.0
2008-05-20 17:38:00,104.22,104.235,104.185,104.215,28180000.0
2008-05-20 17:39:00,104.21,104.27,104.12,104.245,38480000.0
2008-05-20 17:40:00,104.24,104.245,104.21,104.235,24680000.0
2008-05-20 17:41:00,104.235,104.29,104.235,104.275,19880000.0
2008-05-20 17:42:00,104.27,104.31,104.27,104.29,15160000.0
2008-05-20 17:43:00,104.29,104.305,104.25,104.26,27760000.0
2008-05-20 17:44:00,104.26,104.27,104.21,104.215,26540000.0
2008-05-20 17:45:00,104.215,104.215,104.165,104.18,28020000.0
2008-05-20 17:46:00,104.2,104.205,104.165,104.195,27440000.0
2008-05-20 17:47:00,104.19,104.205,104.175,104.19,20380000.0
2008-05-20 17:48:00,104.185,104.215,104.18,104.185,20060000.0
2008-05-20 17:49:00,104.195,104.235,104.185,104.23,19340000.0
2008-05-20 17:50:00,104.23,104.235,104.16,104.21,21100000.0
2008-05-20 17:51:00,104.215,104.27,104.2,104.26,36000000.0
2008-05-20 17:52:00,104.255,104.29,104.245,104.28,18160000.0
2008-05-20 17:53:00,104.28,104.29,104.25,104.29,19740000.0
2008-05-20 17:54:00,104.295,104.355,104.295,104.355,26100000.0
2008-05-20 17:55:00,104.345,104.355,104.31,104.325,20340000.0
2008-05-20 17:56:00,104.325,104.33,104.305,104.31,7460000.0
2008-05-20 17:57:00,104.305,104.35,104.305,104.335,25300000.0
2008-05-20 17:58:00,104.34,104.365,104.34,104.345,19840000.0
2008-05-20 17:59:00,104.35,104.4,104.34,104.395,20640000.0
2008-05-20 18:00:00,104.395,104.41,104.37,104.395,17980000.0
2008-05-20 18:01:00,104.4,104.4,104.375,104.38,11400000.0
2008-05-20 18:02:00,104.385,104.415,104.355,104.415,25800000.0
2008-05-20 18:03:00,104.425,104.425,104.355,104.37,23100000.0
2008-05-20 18:04:00,104.375,104.42,104.375,104.4,18300000.0
2008-05-20 18:05:00,104.405,104.44,104.405,104.435,10880000.0
2008-05-20 18:06:00,104.44,104.475,104.44,104.465,14260000.0
2008-05-20 18:07:00,104.465,104.465,104.425,104.455,23580000.0
2008-05-20 18:08:00,104.45,104.475,104.445,104.465,21460000.0
2008-05-20 18:09:00,104.48,104.505,104.475,104.475,16880000.0
2008-05-20 18:10:00,104.47,104.48,104.44,104.445,21420000.0
2008-05-20 18:11:00,104.455,104.465,104.43,104.45,28240000.0
2008-05-20 18:12:00,104.455,104.5,104.445,104.475,20860000.0
2008-05-20 18:13:00,104.47,104.48,104.46,104.47,44940000.0
2008-05-20 18:14:00,104.465,104.5,104.46,104.495,22000000.0
2008-05-20 18:15:00,104.49,104.5,104.455,104.475,17780000.0
2008-05-20 18:16:00,104.475,104.48,104.44,104.475,19900000.0
2008-05-20 18:17:00,104.465,104.48,104.435,104.445,19140000.0
2008-05-20 18:18:00,104.445,104.495,104.445,104.46,14180000.0
2008-05-20 18:19:00,104.465,104.465,104.445,104.45,9920000.0
2008-05-20 18:20:00,104.45,104.48,104.44,104.47,7740000.0
2008-05-20 18:21:00,104.475,104.54,104.475,104.54,21760000.0
2008-05-20 18:22:00,104.54,104.58,104.53,104.575,22540000.0
2008-05-20 18:23:00,104.575,104.625,104.565,104.625,17160000.0
2008-05-20 18:24:00,104.64,104.65,104.615,104.615,16720000.0
2008-05-20 18:25:00,104.62,104.695,104.6,104.685,41980000.0
2008-05-20 18:26:00,104.685,104.7,104.65,104.655,25400000.0
2008-05-20 18:27:00,104.655,104.66,104.625,104.655,13160000.0
2008-05-20 18:28:00,104.66,104.685,104.66,104.67,11400000.0
2008-05-20 18:29:00,104.675,104.675,104.635,104.65,17380000.0
2008-05-20 18:30:00,104.655,104.67,104.63,104.66,23240000.0
2008-05-20 18:31:00,104.665,104.69,104.665,104.69,4840000.0
2008-05-20 18:32:00,104.685,104.71,104.685,104.695,18200000.0
2008-05-20 18:33:00,104.695,104.715,104.685,104.685,10380000.0
2008-05-20 18:34:00,104.685,104.69,104.665,104.665,16680000.0
2008-05-20 18:35:00,104.665,104.665,104.635,104.66,14860000.0
2008-05-20 18:36:00,104.66,104.665,104.625,104.645,21820000.0
2008-05-20 18:37:00,104.65,104.665,104.65,104.655,17120000.0
2008-05-20 18:38:00,104.655,104.715,104.645,104.675,39200000.0
2008-05-20 18:39:00,104.675,104.68,104.63,104.63,13760000.0
2008-05-20 18:40:00,104.635,104.64,104.605,104.64,12000000.0
2008-05-20 18:41:00,104.64,104.645,104.595,104.605,24580000.0
2008-05-20 18:42:00,104.605,104.61,104.585,104.6,8560000.0
2008-05-20 18:43:00,104.605,104.62,104.6,104.615,7940000.0
2008-05-20 18:44:00,104.615,104.635,104.58,104.58,11440000.0
2008-05-20 18:45:00,104.58,104.61,104.58,104.59,5340000.0
2008-05-20 18:46:00,104.59,104.595,104.56,104.565,7620000.0
2008-05-20 18:47:00,104.56,104.57,104.56,104.56,8640000.0
2008-05-20 18:48:00,104.565,104.57,104.545,104.55,10280000.0
2008-05-20 18:49:00,104.555,104.565,104.55,104.55,4520000.0
2008-05-20 18:50:00,104.555,104.56,104.545,104.55,2400000.0
2008-05-20 18:51:00,104.545,104.55,104.525,104.53,2780000.0
2008-05-20 18:52:00,104.52,104.52,104.48,104.49,16820000.0
2008-05-20 18:53:00,104.485,104.485,104.43,104.445,16940000.0
2008-05-20 18:54:00,104.445,104.46,104.42,104.455,20840000.0
2008-05-20 18:55:00,104.455,104.465,104.435,104.435,10880000.0
2008-05-20 18:56:00,104.435,104.435,104.41,104.41,5180000.0
2008-05-20 18:57:00,104.405,104.41,104.38,104.395,12980000.0
2008-05-20 18:58:00,104.39,104.43,104.39,104.43,20440000.0
2008-05-20 18:59:00,104.435,104.44,104.425,104.435,7360000.0
2008-05-20 19:00:00,104.435,104.45,104.43,104.45,5260000.0
2008-05-20 19:01:00,104.455,104.475,104.435,104.435,17940000.0
2008-05-20 19:02:00,104.43,104.43,104.405,104.415,14940000.0
2008-05-20 19:03:00,104.42,104.425,104.4,104.425,16120000.0
2008-05-20 19:04:00,104.42,104.465,104.42,104.465,28120000.0
2008-05-20 19:05:00,104.47,104.515,104.465,104.505,13780000.0
2008-05-20 19:06:00,104.51,104.55,104.51,104.55,12700000.0
2008-05-20 19:07:00,104.555,104.58,104.545,104.56,40360000.0
2008-05-20 19:08:00,104.555,104.555,104.515,104.515,13800000.0
2008-05-20 19:09:00,104.515,104.545,104.51,104.515,18680000.0
2008-05-20 19:10:00,104.515,104.52,104.505,104.515,10700000.0
2008-05-20 19:11:00,104.52,104.545,104.515,104.54,18540000.0
2008-05-20 19:12:00,104.565,104.565,104.54,104.545,11520000.0
2008-05-20 19:13:00,104.55,104.57,104.545,104.56,11980000.0
2008-05-20 19:14:00,104.56,104.57,104.555,104.565,5440000.0
2008-05-20 19:15:00,104.565,104.565,104.53,104.53,6160000.0
2008-05-20 19:16:00,104.525,104.53,104.515,104.525,9000000.0
2008-05-20 19:17:00,104.535,104.545,104.52,104.525,8780000.0
2008-05-20 19:18:00,104.525,104.525,104.525,104.525,160000.0
2008-05-20 19:19:00,104.55,104.55,104.525,104.525,11600000.0
2008-05-20 19:20:00,104.53,104.55,104.515,104.515,9940000.0
2008-05-20 19:21:00,104.52,104.52,104.515,104.52,1800000.0
2008-05-20 19:22:00,104.515,104.515,104.475,104.48,8900000.0
2008-05-20 19:23:00,104.48,104.48,104.455,104.48,9460000.0
2008-05-20 19:24:00,104.485,104.55,104.475,104.53,21780000.0
2008-05-20 19:25:00,104.525,104.555,104.505,104.54,17040000.0
2008-05-20 19:26:00,104.535,104.56,104.535,104.545,11280000.0
2008-05-20 19:27:00,104.545,104.565,104.525,104.53,17180000.0
2008-05-20 19:28:00,104.535,104.535,104.515,104.515,12060000.0
2008-05-20 19:29:00,104.51,104.56,104.51,104.515,14900000.0
2008-05-20 19:30:00,104.515,104.54,104.49,104.49,40800000.0
2008-05-20 19:31:00,104.49,104.49,104.425,104.465,27400000.0
2008-05-20 19:32:00,104.465,104.47,104.45,104.455,9380000.0
2008-05-20 19:33:00,104.46,104.475,104.455,104.47,12680000.0
2008-05-20 19:34:00,104.465,104.465,104.44,104.46,11580000.0
2008-05-20 19:35:00,104.46,104.475,104.455,104.46,8180000.0
2008-05-20 19:36:00,104.46,104.475,104.445,104.445,13580000.0
2008-05-20 19:37:00,104.445,104.46,104.44,104.455,10280000.0
2008-05-20 19:38:00,104.455,104.46,104.44,104.45,4800000.0
2008-05-20 19:39:00,104.45,104.455,104.42,104.43,9640000.0
2008-05-20 19:40:00,104.425,104.425,104.365,104.375,32760000.0
2008-05-20 19:41:00,104.37,104.39,104.365,104.365,6940000.0
2008-05-20 19:42:00,104.365,104.405,104.35,104.38,17600000.0
2008-05-20 19:43:00,104.375,104.39,104.36,104.39,12160000.0
2008-05-20 19:44:00,104.405,104.425,104.39,104.42,8680000.0
2008-05-20 19:45:00,104.415,104.415,104.405,104.405,6940000.0
2008-05-20 19:46:00,104.41,104.42,104.4,104.415,7580000.0
2008-05-20 19:47:00,104.42,104.425,104.41,104.415,8580000.0
2008-05-20 19:48:00,104.42,104.425,104.42,104.425,2100000.0
2008-05-20 19:49:00,104.43,104.45,104.415,104.43,19720000.0
2008-05-20 19:50:00,104.435,104.455,104.435,104.45,12340000.0
2008-05-20 19:51:00,104.445,104.475,104.415,104.46,20100000.0
2008-05-20 19:52:00,104.47,104.48,104.435,104.46,19280000.0
2008-05-20 19:53:00,104.455,104.455,104.42,104.42,14740000.0
2008-05-20 19:54:00,104.425,104.43,104.405,104.415,11580000.0
2008-05-20 19:55:00,104.41,104.41,104.365,104.365,30040000.0
2008-05-20 19:56:00,104.365,104.365,104.335,104.35,21140000.0
2008-05-20 19:57:00,104.355,104.36,104.345,104.35,9620000.0
2008-05-20 19:58:00,104.35,104.385,104.35,104.375,8700000.0
2008-05-20 19:59:00,104.375,104.38,104.35,104.355,15220000.0
2008-05-20 20:00:00,104.35,104.38,104.335,104.37,18680000.0
2008-05-20 20:01:00,104.365,104.37,104.335,104.36,13280000.0
2008-05-20 20:02:00,104.355,104.375,104.35,104.365,12300000.0
2008-05-20 20:03:00,104.36,104.365,104.335,104.34,10500000.0
2008-05-20 20:04:00,104.345,104.365,104.345,104.36,4500000.0
2008-05-20 20:05:00,104.37,104.375,104.355,104.375,1800000.0
2008-05-20 20:06:00,104.365,104.395,104.355,104.395,14480000.0
2008-05-20 20:07:00,104.4,104.425,104.39,104.425,12400000.0
2008-05-20 20:08:00,104.43,104.43,104.335,104.35,16120000.0
2008-05-20 20:09:00,104.345,104.4,104.335,104.385,21900000.0
2008-05-20 20:10:00,104.39,104.39,104.36,104.365,15440000.0
2008-05-20 20:11:00,104.375,104.41,104.375,104.41,14160000.0
2008-05-20 20:12:00,104.405,104.41,104.395,104.4,2400000.0
2008-05-20 20:13:00,104.395,104.4,104.36,104.37,7500000.0
2008-05-20 20:14:00,104.37,104.38,104.37,104.38,3300000.0
2008-05-20 20:15:00,104.375,104.38,104.36,104.38,4500000.0
2008-05-20 20:16:00,104.375,104.4,104.375,104.4,4500000.0
2008-05-20 20:17:00,104.395,104.395,104.37,104.385,3300000.0
2008-05-20 20:18:00,104.39,104.405,104.365,104.38,16800000.0
2008-05-20 20:19:00,104.385,104.4,104.375,104.38,11200000.0
2008-05-20 20:20:00,104.375,104.43,104.375,104.43,6900000.0
2008-05-20 20:21:00,104.435,104.455,104.425,104.45,12300000.0
2008-05-20 20:22:00,104.455,104.505,104.445,104.495,15200000.0
2008-05-20 20:23:00,104.5,104.51,104.49,104.49,7800000.0
2008-05-20 20:24:00,104.495,104.495,104.48,104.485,6300000.0
2008-05-20 20:25:00,104.49,104.505,104.485,104.5,9600000.0
2008-05-20 20:26:00,104.495,104.5,104.465,104.495,20300000.0
2008-05-20 20:27:00,104.495,104.5,104.455,104.47,12380000.0
2008-05-20 20:28:00,104.475,104.475,104.455,104.46,5700000.0
2008-05-20 20:29:00,104.455,104.46,104.44,104.44,5400000.0
2008-05-20 20:30:00,104.445,104.45,104.44,104.445,3600000.0
2008-05-20 20:31:00,104.45,104.455,104.445,104.455,3300000.0
2008-05-20 20:32:00,104.46,104.495,104.46,104.495,10200000.0
2008-05-20 20:33:00,104.49,104.555,104.49,104.55,23420000.0
2008-05-20 20:34:00,104.55,104.575,104.535,104.545,11800000.0
2008-05-20 20:35:00,104.54,104.545,104.53,104.54,4580000.0
2008-05-20 20:36:00,104.545,104.57,104.53,104.555,14400000.0
2008-05-20 20:37:00,104.55,104.555,104.49,104.495,36880000.0
2008-05-20 20:38:00,104.49,104.51,104.485,104.5,7380000.0
2008-05-20 20:39:00,104.5,104.505,104.49,104.505,12000000.0
2008-05-20 20:40:00,104.505,104.505,104.495,104.505,7980000.0
2008-05-20 20:41:00,104.505,104.505,104.48,104.48,16800000.0
2008-05-20 20:42:00,104.485,104.5,104.485,104.5,7840000.0
2008-05-20 20:43:00,104.5,104.5,104.49,104.495,11180000.0
2008-05-20 20:44:00,104.495,104.52,104.495,104.515,21840000.0
2008-05-20 20:45:00,104.515,104.545,104.515,104.54,21360000.0
2008-05-20 20:46:00,104.535,104.535,104.52,104.535,21160000.0
2008-05-20 20:47:00,104.535,104.535,104.49,104.495,22120000.0
2008-05-20 20:48:00,104.49,104.5,104.48,104.49,5340000.0
2008-05-20 20:49:00,104.495,104.525,104.495,104.525,3760000.0
2008-05-20 20:50:00,104.525,104.535,104.52,104.525,21040000.0
2008-05-20 20:51:00,104.525,104.54,104.525,104.535,13020000.0
2008-05-20 20:52:00,104.53,104.535,104.525,104.53,3940000.0
2008-05-20 20:53:00,104.52,104.525,104.475,104.475,44680000.0
2008-05-20 20:54:00,104.475,104.5,104.47,104.48,42040000.0
2008-05-20 20:55:00,104.48,104.505,104.48,104.495,19240000.0
2008-05-20 20:56:00,104.49,104.505,104.49,104.5,25100000.0
2008-05-20 20:57:00,104.5,104.5,104.43,104.455,38640000.0
2008-05-20 20:58:00,104.455,104.495,104.455,104.495,15940000.0
2008-05-20 20:59:00,104.49,104.505,104.445,104.445,71300000.0
2008-05-20 21:00:00,104.45,104.465,104.44,104.46,65900000.0
2008-05-20 21:01:00,104.455,104.46,104.425,104.44,39300000.0
2008-05-20 21:02:00,104.445,104.45,104.43,104.435,8400000.0
2008-05-20 21:03:00,104.43,104.465,104.43,104.445,10000000.0
2008-05-20 21:04:00,104.45,104.485,104.45,104.485,8900000.0
2008-05-20 21:05:00,104.48,104.51,104.475,104.51,9900000.0
2008-05-20 21:06:00,104.515,104.535,104.515,104.535,9000000.0
2008-05-20 21:07:00,104.53,104.56,104.52,104.54,9800000.0
2008-05-20 21:08:00,104.545,104.555,104.535,104.54,8600000.0
2008-05-20 21:09:00,104.535,104.535,104.455,104.46,12360000.0
2008-05-20 21:10:00,104.46,104.48,104.46,104.48,5100000.0
2008-05-20 21:11:00,104.47,104.48,104.45,104.45,15900000.0
2008-05-20 21:12:00,104.455,104.46,104.44,104.455,11500000.0
2008-05-20 21:13:00,104.45,104.46,104.45,104.46,1200000.0
2008-05-20 21:14:00,104.455,104.47,104.445,104.445,5400000.0
2008-05-20 21:15:00,104.44,104.445,104.425,104.43,26100000.0
2008-05-20 21:16:00,104.425,104.43,104.425,104.425,53400000.0
2008-05-20 21:17:00,104.425,104.465,104.425,104.465,57600000.0
2008-05-20 21:18:00,104.465,104.48,104.455,104.48,17400000.0
2008-05-20 21:19:00,104.48,104.525,104.48,104.515,13000000.0
2008-05-20 21:20:00,104.515,104.535,104.51,104.515,5400000.0
2008-05-20 21:21:00,104.52,104.54,104.51,104.54,8500000.0
2008-05-20 21:22:00,104.535,104.535,104.515,104.515,10200000.0
2008-05-20 21:23:00,104.525,104.545,104.515,104.54,9000000.0
2008-05-20 21:24:00,104.545,104.545,104.51,104.51,6000000.0
2008-05-20 21:25:00,104.51,104.53,104.505,104.53,5700000.0
2008-05-20 21:26:00,104.535,104.54,104.53,104.53,3300000.0
2008-05-20 21:27:00,104.525,104.53,104.52,104.525,6600000.0
2008-05-20 21:28:00,104.525,104.53,104.515,104.525,9300000.0
2008-05-20 21:29:00,104.52,104.525,104.515,104.52,3000000.0
2008-05-20 21:30:00,104.515,104.52,104.5,104.51,7000000.0
2008-05-20 21:31:00,104.515,104.515,104.49,104.5,14340000.0
2008-05-20 21:32:00,104.505,104.51,104.485,104.5,15600000.0
2008-05-20 21:33:00,104.495,104.51,104.48,104.495,11980000.0
2008-05-20 21:34:00,104.485,104.485,104.46,104.465,7780000.0
2008-05-20 21:35:00,104.47,104.475,104.435,104.455,19600000.0
2008-05-20 21:36:00,104.46,104.475,104.425,104.465,20860000.0
2008-05-20 21:37:00,104.455,104.485,104.45,104.465,9600000.0
2008-05-20 21:38:00,104.46,104.46,104.445,104.45,10600000.0
2008-05-20 21:39:00,104.445,104.445,104.425,104.425,44400000.0
2008-05-20 21:40:00,104.425,104.425,104.425,104.425,15000000.0
2008-05-20 21:41:00,104.425,104.435,104.425,104.425,17700000.0
2008-05-20 21:42:00,104.425,104.425,104.425,104.425,28500000.0
2008-05-20 21:43:00,104.425,104.425,104.375,104.375,28500000.0
2008-05-20 21:44:00,104.375,104.395,104.375,104.395,65700000.0
2008-05-20 21:45:00,104.39,104.425,104.39,104.42,8100000.0
2008-05-20 21:46:00,104.425,104.46,104.42,104.455,16800000.0
2008-05-20 21:47:00,104.455,104.475,104.455,104.46,17800000.0
2008-05-20 21:48:00,104.465,104.475,104.465,104.475,1500000.0
2008-05-20 21:49:00,104.475,104.48,104.46,104.465,8680000.0
2008-05-20 21:50:00,104.46,104.475,104.445,104.445,42800000.0
2008-05-20 21:51:00,104.445,104.45,104.445,104.445,56900000.0
2008-05-20 21:52:00,104.445,104.455,104.445,104.455,49400000.0
2008-05-20 21:53:00,104.45,104.49,104.445,104.485,28800000.0
2008-05-20 21:54:00,104.485,104.525,104.48,104.52,7500000.0
2008-05-20 21:55:00,104.51,104.525,104.505,104.505,3000000.0
2008-05-20 21:56:00,104.51,104.51,104.485,104.49,9600000.0
2008-05-20 21:57:00,104.495,104.495,104.485,104.485,8400000.0
2008-05-20 21:58:00,104.48,104.49,104.47,104.475,9700000.0
2008-05-20 21:59:00,104.47,104.48,104.465,104.48,6000000.0
2008-05-20 22:00:00,104.475,104.505,104.47,104.505,8100000.0
2008-05-20 22:01:00,104.505,104.51,104.485,104.495,19300000.0
2008-05-20 22:02:00,104.5,104.5,104.465,104.475,13300000.0
2008-05-20 22:03:00,104.475,104.475,104.455,104.475,9900000.0
2008-05-20 22:04:00,104.48,104.5,104.475,104.485,6300000.0
2008-05-20 22:05:00,104.485,104.485,104.47,104.47,3300000.0
2008-05-20 22:06:00,104.465,104.49,104.46,104.48,4500000.0
2008-05-20 22:07:00,104.485,104.49,104.485,104.49,2100000.0
2008-05-20 22:08:00,104.515,104.515,104.5,104.5,2100000.0
2008-05-20 22:09:00,104.505,104.51,104.495,104.51,6300000.0
2008-05-20 22:10:00,104.5,104.5,104.495,104.5,1200000.0
2008-05-20 22:11:00,104.505,104.515,104.49,104.49,5700000.0
2008-05-20 22:12:00,104.485,104.495,104.485,104.495,1500000.0
2008-05-20 22:13:00,104.49,104.49,104.49,104.49,300000.0
2008-05-20 22:14:00,104.525,104.525,104.48,104.515,7500000.0
2008-05-20 22:15:00,104.51,104.55,104.505,104.53,12000000.0
2008-05-20 22:16:00,104.53,104.545,104.515,104.515,12000000.0
2008-05-20 22:17:00,104.51,104.53,104.505,104.505,24600000.0
2008-05-20 22:18:00,104.515,104.525,104.495,104.515,28400000.0
2008-05-20 22:19:00,104.52,104.56,104.52,104.55,8100000.0
2008-05-20 22:20:00,104.56,104.57,104.545,104.56,7800000.0
2008-05-20 22:21:00,104.555,104.565,104.545,104.565,6300000.0
2008-05-20 22:22:00,104.575,104.575,104.555,104.575,4800000.0
2008-05-20 22:23:00,104.58,104.58,104.565,104.57,3300000.0
2008-05-20 22:24:00,104.575,104.575,104.545,104.565,9600000.0
2008-05-20 22:25:00,104.57,104.57,104.535,104.565,4500000.0
2008-05-20 22:26:00,104.57,104.575,104.525,104.525,9600000.0
2008-05-20 22:27:00,104.53,104.55,104.52,104.525,8100000.0
2008-05-20 22:28:00,104.55,104.55,104.545,104.545,900000.0
2008-05-20 22:29:00,104.55,104.55,104.535,104.54,2700000.0
2008-05-20 22:30:00,104.55,104.575,104.54,104.55,6100000.0
2008-05-20 22:31:00,104.54,104.56,104.53,104.555,4200000.0
2008-05-20 22:32:00,104.55,104.56,104.545,104.555,3000000.0
2008-05-20 22:33:00,104.56,104.565,104.56,104.565,900000.0
2008-05-20 22:34:00,104.56,104.565,104.56,104.56,1500000.0
2008-05-20 22:35:00,104.555,104.56,104.555,104.56,600000.0
2008-05-20 22:36:00,104.595,104.595,104.555,104.565,5700000.0
2008-05-20 22:37:00,104.545,104.565,104.545,104.56,23700000.0
2008-05-20 22:38:00,104.565,104.565,104.555,104.555,900000.0
2008-05-20 22:39:00,104.56,104.565,104.55,104.565,4500000.0
2008-05-20 22:40:00,104.555,104.57,104.535,104.565,16200000.0
2008-05-20 22:41:00,104.565,104.57,104.56,104.56,3000000.0
2008-05-20 22:42:00,104.555,104.555,104.55,104.555,1500000.0
2008-05-20 22:43:00,104.57,104.575,104.52,104.54,11892000.0
2008-05-20 22:44:00,104.545,104.545,104.51,104.51,11200000.0
2008-05-20 22:45:00,104.515,104.525,104.495,104.495,5100000.0
2008-05-20 22:46:00,104.5,104.53,104.495,104.53,9192000.0
2008-05-20 22:47:00,104.52,104.555,104.505,104.54,11892000.0
2008-05-20 22:48:00,104.55,104.555,104.515,104.53,8988000.0
2008-05-20 22:49:00,104.51,104.54,104.46,104.46,11400000.0
2008-05-20 22:50:00,104.465,104.48,104.46,104.465,7200000.0
2008-05-20 22:51:00,104.46,104.49,104.46,104.475,9600000.0
2008-05-20 22:52:00,104.47,104.48,104.465,104.47,4200000.0
2008-05-20 22:53:00,104.465,104.48,104.445,104.475,56700000.0
2008-05-20 22:54:00,104.48,104.495,104.47,104.49,7800000.0
2008-05-20 22:55:00,104.485,104.5,104.47,104.495,6900000.0
2008-05-20 22:56:00,104.5,104.5,104.5,104.5,2700000.0
2008-05-20 22:57:00,104.5,104.5,104.5,104.5,1800000.0
2008-05-20 22:58:00,104.5,104.5,104.5,104.5,300000.0
2008-05-20 22:59:00,104.5,104.5,104.5,104.5,3000000.0
2008-05-20 23:01:00,104.4,104.41,104.4,104.41,37600000.0
2008-05-20 23:02:00,104.41,104.42,104.39,104.42,65800000.0
2008-05-20 23:03:00,104.4,104.43,104.4,104.41,75200000.0
2008-05-20 23:04:00,104.41,104.41,104.375,104.375,123160000.0
2008-05-20 23:05:00,104.41,104.41,104.37,104.39,7800000.0
2008-05-20 23:06:00,104.38,104.395,104.35,104.36,86544000.0
2008-05-20 23:07:00,104.36,104.38,104.36,104.365,161160000.0
2008-05-20 23:08:00,104.365,104.365,104.35,104.35,768000.0
2008-05-20 23:09:00,104.345,104.345,104.335,104.34,9880000.0
2008-05-20 23:10:00,104.345,104.35,104.335,104.35,28680000.0
2008-05-20 23:11:00,104.35,104.35,104.35,104.35,9400000.0
2008-05-20 23:12:00,104.35,104.355,104.34,104.355,56688000.0
2008-05-20 23:13:00,104.35,104.35,104.33,104.34,94672000.0
2008-05-20 23:14:00,104.34,104.38,104.34,104.36,114240000.0
2008-05-20 23:15:00,104.36,104.36,104.33,104.34,179368000.0
2008-05-20 23:16:00,104.35,104.37,104.34,104.35,216488000.0
2008-05-20 23:17:00,104.37,104.37,104.35,104.36,122200000.0
2008-05-20 23:18:00,104.35,104.35,104.35,104.35,28200000.0
2008-05-20 23:21:00,104.37,104.37,104.335,104.34,56784000.0
2008-05-20 23:22:00,104.335,104.335,104.33,104.33,18896000.0
2008-05-20 23:23:00,104.335,104.34,104.335,104.34,9880000.0
2008-05-20 23:24:00,104.34,104.35,104.335,104.34,84696000.0
2008-05-20 23:25:00,104.35,104.35,104.34,104.34,56400000.0
2008-05-20 23:26:00,104.36,104.36,104.34,104.34,47000000.0
2008-05-20 23:27:00,104.34,104.34,104.34,104.34,84600000.0
2008-05-20 23:28:00,104.34,104.35,104.34,104.34,75296000.0
2008-05-20 23:29:00,104.34,104.35,104.34,104.34,103400000.0
2008-05-20 23:30:00,104.34,104.38,104.32,104.37,144800000.0
2008-05-20 23:31:00,104.37,104.37,104.35,104.36,122200000.0
2008-05-20 23:32:00,104.37,104.37,104.35,104.37,47000000.0
2008-05-20 23:33:00,104.35,104.37,104.35,104.37,11300000.0
2008-05-20 23:34:00,104.37,104.37,104.35,104.36,98000000.0
2008-05-20 23:36:00,104.37,104.38,104.37,104.38,53000000.0
2008-05-20 23:37:00,104.36,104.36,104.34,104.35,53000000.0
2008-05-20 23:38:00,104.37,104.38,104.37,104.37,65800000.0
2008-05-20 23:39:00,104.38,104.38,104.37,104.37,37600000.0
2008-05-20 23:40:00,104.38,104.4,104.37,104.4,47000000.0
2008-05-20 23:41:00,104.38,104.4,104.38,104.39,94000000.0
2008-05-20 23:42:00,104.38,104.4,104.38,104.4,84600000.0
2008-05-20 23:43:00,104.41,104.41,104.4,104.4,47000000.0
2008-05-20 23:44:00,104.41,104.42,104.41,104.42,28200000.0
2008-05-20 23:45:00,104.41,104.41,104.4,104.41,28200000.0
2008-05-20 23:46:00,104.41,104.42,104.4,104.4,52900000.0
2008-05-20 23:47:00,104.41,104.41,104.41,104.41,9400000.0
2008-05-20 23:48:00,104.4,104.4,104.4,104.4,11400000.0
2008-05-20 23:50:00,104.41,104.46,104.41,104.44,104000000.0
2008-05-20 23:51:00,104.42,104.42,104.41,104.42,28200000.0
2008-05-20 23:52:00,104.42,104.42,104.42,104.42,9400000.0
2008-05-20 23:53:00,104.44,104.44,104.44,104.44,9400000.0
2008-05-20 23:55:00,104.43,104.44,104.42,104.43,84600000.0
2008-05-20 23:56:00,104.45,104.46,104.45,104.45,18800000.0
2008-05-20 23:58:00,104.45,104.46,104.45,104.46,18800000.0
2008-05-21 00:00:00,104.45,104.45,104.42,104.435,19700000.0
2008-05-21 00:01:00,104.44,104.445,104.44,104.445,3700000.0
2008-05-21 00:02:00,104.445,104.445,104.43,104.44,18800000.0
2008-05-21 00:03:00,104.44,104.445,104.44,104.445,18900000.0
2008-05-21 00:04:00,104.45,104.48,104.45,104.48,62200000.0
2008-05-21 00:05:00,104.49,104.505,104.475,104.49,144200000.0
2008-05-21 00:06:00,104.49,104.49,104.46,104.465,38500000.0
2008-05-21 00:07:00,104.465,104.465,104.455,104.46,65600000.0
2008-05-21 00:08:00,104.455,104.46,104.425,104.44,45200000.0
2008-05-21 00:09:00,104.44,104.445,104.43,104.43,41400000.0
2008-05-21 00:10:00,104.435,104.44,104.435,104.44,4600000.0
2008-05-21 00:11:00,104.44,104.44,104.44,104.44,3800000.0
2008-05-21 00:13:00,104.445,104.445,104.435,104.435,6300000.0
2008-05-21 00:14:00,104.44,104.465,104.44,104.445,12800000.0
2008-05-21 00:15:00,104.45,104.45,104.43,104.435,17000000.0
2008-05-21 00:16:00,104.435,104.44,104.435,104.44,13000000.0
2008-05-21 00:17:00,104.435,104.44,104.435,104.44,12100000.0
2008-05-21 00:18:00,104.435,104.435,104.435,104.435,900000.0
2008-05-21 00:19:00,104.435,104.435,104.435,104.435,900000.0
2008-05-21 00:20:00,104.435,104.435,104.415,104.425,53200000.0
2008-05-21 00:21:00,104.425,104.425,104.415,104.425,56800000.0
2008-05-21 00:22:00,104.43,104.435,104.425,104.425,8200000.0
2008-05-21 00:25:00,104.43,104.43,104.43,104.43,2800000.0
2008-05-21 00:27:00,104.44,104.44,104.44,104.44,2800000.0
2008-05-21 00:28:00,104.445,104.45,104.44,104.45,5600000.0
2008-05-21 00:30:00,104.45,104.45,104.43,104.44,14900000.0
2008-05-21 00:31:00,104.44,104.44,104.43,104.435,3700000.0
2008-05-21 00:32:00,104.435,104.435,104.435,104.435,2700000.0
2008-05-21 00:33:00,104.425,104.45,104.425,104.44,46500000.0
2008-05-21 00:34:00,104.45,104.45,104.43,104.43,54200000.0
2008-05-21 00:38:00,104.43,104.43,104.43,104.43,5700000.0
2008-05-21 00:39:00,104.43,104.435,104.425,104.43,16800000.0
2008-05-21 00:40:00,104.43,104.43,104.41,104.43,84500000.0
2008-05-21 00:41:00,104.43,104.435,104.415,104.415,65600000.0
2008-05-21 00:42:00,104.41,104.415,104.4,104.415,30000000.0
2008-05-21 00:43:00,104.42,104.42,104.42,104.42,2800000.0
2008-05-21 00:44:00,104.425,104.425,104.415,104.415,9900000.0
2008-05-21 00:45:00,104.405,104.405,104.405,104.405,8100000.0
2008-05-21 00:47:00,104.405,104.405,104.405,104.405,2700000.0
2008-05-21 00:48:00,104.405,104.405,104.38,104.385,97400000.0
2008-05-21 00:49:00,104.39,104.4,104.38,104.4,28800000.0
2008-05-21 00:50:00,104.4,104.405,104.39,104.405,18600000.0
2008-05-21 00:51:00,104.405,104.405,104.395,104.405,12800000.0
2008-05-21 00:52:00,104.405,104.405,104.39,104.4,40500000.0
2008-05-21 00:53:00,104.4,104.4,104.39,104.39,19900000.0
2008-05-21 00:54:00,104.39,104.39,104.37,104.39,89200000.0
2008-05-21 00:55:00,104.39,104.395,104.385,104.385,28000000.0
2008-05-21 00:56:00,104.385,104.4,104.385,104.4,14000000.0
2008-05-21 00:57:00,104.4,104.4,104.375,104.38,23100000.0
2008-05-21 00:58:00,104.385,104.385,104.34,104.345,81700000.0
2008-05-21 00:59:00,104.35,104.365,104.35,104.36,37500000.0
2008-05-21 01:00:00,104.36,104.36,104.335,104.355,26800000.0
2008-05-21 01:01:00,104.355,104.385,104.355,104.375,50000000.0
2008-05-21 01:02:00,104.38,104.39,104.38,104.385,29200000.0
2008-05-21 01:03:00,104.385,104.395,104.38,104.38,23300000.0
2008-05-21 01:04:00,104.38,104.38,104.35,104.355,81000000.0
2008-05-21 01:05:00,104.37,104.37,104.36,104.36,1800000.0
2008-05-21 01:06:00,104.355,104.355,104.355,104.355,1800000.0
2008-05-21 01:07:00,104.35,104.35,104.345,104.345,6300000.0
2008-05-21 01:08:00,104.345,104.345,104.335,104.34,8200000.0
2008-05-21 01:11:00,104.355,104.365,104.355,104.365,7400000.0
2008-05-21 01:12:00,104.355,104.355,104.355,104.355,3600000.0
2008-05-21 01:13:00,104.35,104.35,104.345,104.35,57100000.0
2008-05-21 01:16:00,104.36,104.36,104.36,104.36,2800000.0
2008-05-21 01:17:00,104.36,104.36,104.34,104.35,191800000.0
2008-05-21 01:18:00,104.35,104.355,104.34,104.345,85700000.0
2008-05-21 01:19:00,104.345,104.345,104.345,104.345,900000.0
2008-05-21 01:21:00,104.345,104.345,104.335,104.345,7400000.0
2008-05-21 01:22:00,104.35,104.36,104.35,104.35,116600000.0
2008-05-21 01:23:00,104.35,104.35,104.35,104.35,59100000.0
2008-05-21 01:24:00,104.35,104.35,104.34,104.35,83500000.0
2008-05-21 01:25:00,104.355,104.355,104.34,104.345,101400000.0
2008-05-21 01:26:00,104.35,104.35,104.34,104.35,112500000.0
2008-05-21 01:27:00,104.35,104.36,104.35,104.355,82000000.0
2008-05-21 01:28:00,104.355,104.385,104.355,104.375,63400000.0
2008-05-21 01:29:00,104.375,104.375,104.375,104.375,900000.0
2008-05-21 01:30:00,104.375,104.375,104.36,104.36,14000000.0
2008-05-21 01:31:00,104.36,104.41,104.36,104.41,35400000.0
2008-05-21 01:32:00,104.41,104.415,104.38,104.395,83700000.0
2008-05-21 01:33:00,104.385,104.395,104.385,104.395,5500000.0
2008-05-21 01:34:00,104.395,104.395,104.385,104.395,8300000.0
2008-05-21 01:35:00,104.395,104.4,104.395,104.4,3700000.0
2008-05-21 01:36:00,104.4,104.4,104.4,104.4,3800000.0
2008-05-21 01:37:00,104.4,104.405,104.4,104.405,13700000.0
2008-05-21 01:40:00,104.405,104.405,104.405,104.405,900000.0
2008-05-21 01:41:00,104.405,104.405,104.405,104.405,900000.0
2008-05-21 01:42:00,104.405,104.405,104.405,104.405,900000.0
2008-05-21 01:43:00,104.405,104.405,104.395,104.395,1800000.0
2008-05-21 01:44:00,104.4,104.405,104.4,104.405,3700000.0
2008-05-21 01:45:00,104.395,104.405,104.395,104.405,3600000.0
2008-05-21 01:46:00,104.41,104.415,104.405,104.415,12800000.0
2008-05-21 01:47:00,104.415,104.44,104.415,104.44,5500000.0
2008-05-21 01:49:00,104.44,104.445,104.44,104.445,11200000.0
2008-05-21 01:50:00,104.445,104.45,104.44,104.445,37800000.0
2008-05-21 01:51:00,104.445,104.455,104.445,104.445,87800000.0
2008-05-21 01:52:00,104.45,104.455,104.445,104.455,23100000.0
2008-05-21 01:53:00,104.445,104.465,104.445,104.465,75500000.0
2008-05-21 01:54:00,104.465,104.5,104.465,104.5,109000000.0
2008-05-21 01:55:00,104.505,104.51,104.465,104.475,198400000.0
2008-05-21 01:57:00,104.48,104.495,104.48,104.495,33900000.0
2008-05-21 01:58:00,104.49,104.5,104.47,104.475,210899999.0
2008-05-21 01:59:00,104.47,104.485,104.465,104.475,58500000.0
2008-05-21 02:00:00,104.48,104.48,104.47,104.47,51100000.0
2008-05-21 02:01:00,104.47,104.475,104.455,104.47,129900000.0
2008-05-21 02:02:00,104.47,104.47,104.47,104.47,18200000.0
2008-05-21 02:03:00,104.47,104.47,104.46,104.46,31500000.0
2008-05-21 02:04:00,104.46,104.46,104.44,104.44,64800000.0
2008-05-21 02:05:00,104.44,104.45,104.43,104.435,90092000.0
2008-05-21 02:06:00,104.435,104.435,104.39,104.405,121700000.0
2008-05-21 02:07:00,104.4,104.415,104.39,104.41,82300000.0
2008-05-21 02:08:00,104.415,104.415,104.4,104.41,47300000.0
2008-05-21 02:09:00,104.41,104.41,104.4,104.4,78100000.0
2008-05-21 02:10:00,104.41,104.43,104.405,104.41,24700000.0
2008-05-21 02:11:00,104.41,104.43,104.405,104.41,46100000.0
2008-05-21 02:12:00,104.41,104.41,104.395,104.395,8200000.0
2008-05-21 02:13:00,104.395,104.395,104.37,104.38,43500000.0
2008-05-21 02:14:00,104.38,104.38,104.305,104.325,73900000.0
2008-05-21 02:15:00,104.33,104.335,104.305,104.335,93900000.0
2008-05-21 02:16:00,104.345,104.345,104.335,104.335,31900000.0
2008-05-21 02:17:00,104.335,104.36,104.32,104.325,231600000.0
2008-05-21 02:18:00,104.325,104.34,104.31,104.33,1206299991.0
2008-05-21 02:19:00,104.335,104.37,104.335,104.37,175700000.0
2008-05-21 02:20:00,104.37,104.4,104.37,104.395,194300000.0
2008-05-21 02:21:00,104.4,104.405,104.39,104.39,186300000.0
2008-05-21 02:22:00,104.39,104.395,104.365,104.38,358300000.0
2008-05-21 02:23:00,104.38,104.38,104.36,104.37,1042487999.0
2008-05-21 02:24:00,104.37,104.39,104.37,104.385,38900000.0
2008-05-21 02:25:00,104.38,104.38,104.36,104.365,219199999.0
2008-05-21 02:26:00,104.365,104.365,104.355,104.36,92499999.0
2008-05-21 02:27:00,104.36,104.37,104.36,104.37,97999998.0
2008-05-21 02:28:00,104.37,104.37,104.35,104.35,137300000.0
2008-05-21 02:29:00,104.35,104.37,104.34,104.34,538795999.0
2008-05-21 02:30:00,104.35,104.38,104.325,104.38,789992000.0
2008-05-21 02:31:00,104.38,104.39,104.36,104.39,562800000.0
2008-05-21 02:32:00,104.39,104.41,104.38,104.4,619200000.0
2008-05-21 02:33:00,104.4,104.41,104.39,104.39,692400000.0
2008-05-21 02:34:00,104.4,104.4,104.39,104.4,364499999.0
2008-05-21 02:35:00,104.4,104.41,104.39,104.41,686299995.0
2008-05-21 02:36:00,104.42,104.42,104.405,104.405,213400000.0
2008-05-21 02:37:00,104.41,104.42,104.41,104.42,271600000.0
2008-05-21 02:38:00,104.42,104.44,104.42,104.43,447299997.0
2008-05-21 02:39:00,104.43,104.445,104.4,104.4,210899998.0
2008-05-21 02:40:00,104.4,104.4,104.39,104.4,57100000.0
2008-05-21 02:41:00,104.4,104.41,104.4,104.41,28300000.0
2008-05-21 02:42:00,104.41,104.41,104.4,104.4,15000000.0
2008-05-21 02:43:00,104.4,104.4,104.375,104.38,28200000.0
2008-05-21 02:44:00,104.38,104.4,104.38,104.4,42900000.0
2008-05-21 02:45:00,104.4,104.4,104.38,104.385,53996000.0
2008-05-21 02:46:00,104.385,104.385,104.355,104.355,49900000.0
2008-05-21 02:47:00,104.345,104.36,104.345,104.355,107300000.0
2008-05-21 02:48:00,104.36,104.36,104.35,104.36,109300000.0
2008-05-21 02:49:00,104.365,104.375,104.365,104.375,54600000.0
2008-05-21 02:50:00,104.38,104.38,104.375,104.375,61100000.0
2008-05-21 02:51:00,104.38,104.41,104.36,104.39,254000000.0
2008-05-21 02:52:00,104.39,104.39,104.37,104.37,90299998.0
2008-05-21 02:53:00,104.37,104.4,104.37,104.39,277199996.0
2008-05-21 02:54:00,104.4,104.4,104.37,104.37,247700000.0
2008-05-21 02:55:00,104.38,104.39,104.37,104.39,507399999.0
2008-05-21 02:56:00,104.39,104.4,104.37,104.37,459599998.0
2008-05-21 02:57:00,104.37,104.39,104.37,104.39,317799998.0
2008-05-21 02:58:00,104.39,104.41,104.39,104.4,303999998.0
2008-05-21 02:59:00,104.41,104.41,104.395,104.41,223000000.0
2008-05-21 03:00:00,104.42,104.425,104.41,104.42,164800000.0
2008-05-21 03:01:00,104.415,104.42,104.41,104.42,133900000.0
2008-05-21 03:02:00,104.42,104.44,104.42,104.43,104400000.0
2008-05-21 03:03:00,104.43,104.44,104.43,104.43,119500000.0
2008-05-21 03:04:00,104.43,104.44,104.42,104.43,129400000.0
2008-05-21 03:05:00,104.43,104.44,104.42,104.44,495300000.0
2008-05-21 03:06:00,104.44,104.44,104.43,104.44,84600000.0
2008-05-21 03:07:00,104.44,104.47,104.44,104.44,401800000.0
2008-05-21 03:08:00,104.44,104.46,104.44,104.44,284400000.0
2008-05-21 03:09:00,104.445,104.45,104.42,104.43,171300000.0
2008-05-21 03:10:00,104.43,104.43,104.38,104.38,105800000.0
2008-05-21 03:11:00,104.375,104.38,104.31,104.325,909399996.0
2008-05-21 03:12:00,104.325,104.33,104.31,104.315,858899996.0
2008-05-21 03:13:00,104.315,104.32,104.31,104.32,114800000.0
2008-05-21 03:14:00,104.32,104.32,104.25,104.25,656188000.0
2008-05-21 03:15:00,104.25,104.255,104.2,104.25,345576000.0
2008-05-21 03:16:00,104.25,104.25,104.23,104.245,207632000.0
2008-05-21 03:17:00,104.24,104.245,104.2,104.225,291100000.0
2008-05-21 03:18:00,104.235,104.28,104.215,104.27,340000000.0
2008-05-21 03:19:00,104.27,104.28,104.24,104.25,1018599996.0
2008-05-21 03:20:00,104.26,104.28,104.25,104.27,229100000.0
2008-05-21 03:21:00,104.27,104.27,104.245,104.245,571600000.0
2008-05-21 03:22:00,104.25,104.26,104.245,104.26,272300000.0
2008-05-21 03:23:00,104.26,104.27,104.25,104.27,523900000.0
2008-05-21 03:24:00,104.26,104.28,104.26,104.27,415800000.0
2008-05-21 03:25:00,104.27,104.31,104.27,104.295,538200000.0
2008-05-21 03:26:00,104.3,104.3,104.28,104.29,257700000.0
2008-05-21 03:27:00,104.29,104.3,104.28,104.295,593299999.0
2008-05-21 03:28:00,104.295,104.3,104.28,104.28,569895999.0
2008-05-21 03:29:00,104.28,104.31,104.28,104.3,655399996.0
2008-05-21 03:30:00,104.3,104.31,104.29,104.3,342300000.0
2008-05-21 03:31:00,104.29,104.3,104.27,104.28,373600000.0
2008-05-21 03:32:00,104.26,104.28,104.235,104.26,845999999.0
2008-05-21 03:33:00,104.26,104.27,104.23,104.23,539000000.0
2008-05-21 03:34:00,104.23,104.25,104.23,104.25,276300000.0
2008-05-21 03:35:00,104.25,104.25,104.22,104.23,358600000.0
2008-05-21 03:36:00,104.23,104.24,104.22,104.23,351400000.0
2008-05-21 03:37:00,104.225,104.24,104.22,104.235,357800000.0
2008-05-21 03:38:00,104.24,104.26,104.24,104.26,60600000.0
2008-05-21 03:39:00,104.26,104.27,104.25,104.26,445099999.0
2008-05-21 03:40:00,104.255,104.26,104.23,104.24,340399999.0
2008-05-21 03:41:00,104.24,104.24,104.21,104.225,252900000.0
2008-05-21 03:42:00,104.225,104.24,104.22,104.23,266000000.0
2008-05-21 03:43:00,104.23,104.255,104.23,104.23,273900002.0
2008-05-21 03:44:00,104.23,104.23,104.18,104.18,321900000.0
2008-05-21 03:45:00,104.18,104.195,104.18,104.18,234800000.0
2008-05-21 03:46:00,104.18,104.255,104.18,104.24,92200000.0
2008-05-21 03:47:00,104.24,104.24,104.18,104.19,431699999.0
2008-05-21 03:48:00,104.18,104.19,104.18,104.19,299500000.0
2008-05-21 03:49:00,104.19,104.23,104.19,104.23,331800000.0
2008-05-21 03:50:00,104.23,104.24,104.2,104.21,904600000.0
2008-05-21 03:51:00,104.21,104.21,104.2,104.21,180499999.0
2008-05-21 03:52:00,104.21,104.21,104.18,104.18,241499999.0
2008-05-21 03:53:00,104.18,104.18,104.18,104.18,9900000.0
2008-05-21 03:54:00,104.18,104.18,104.15,104.18,9800000.0
2008-05-21 03:55:00,104.18,104.18,104.18,104.18,9900000.0
2008-05-21 03:56:00,104.18,104.18,104.18,104.18,6300000.0
2008-05-21 03:57:00,104.18,104.18,104.15,104.15,14500000.0
2008-05-21 03:58:00,104.15,104.15,104.15,104.15,11300000.0
2008-05-21 03:59:00,104.15,104.18,104.15,104.18,36600000.0
2008-05-21 04:00:00,104.17,104.17,104.15,104.15,8600000.0
2008-05-21 04:01:00,104.15,104.15,104.12,104.15,16000000.0
2008-05-21 04:02:00,104.15,104.15,104.12,104.12,10600000.0
2008-05-21 04:03:00,104.15,104.15,104.12,104.12,11300000.0
2008-05-21 04:04:00,104.15,104.15,104.12,104.12,8800000.0
2008-05-21 04:05:00,104.12,104.12,104.12,104.12,2700000.0
2008-05-21 04:06:00,104.12,104.12,104.12,104.12,4500000.0
2008-05-21 04:07:00,104.12,104.12,104.12,104.12,1800000.0
2008-05-21 04:08:00,104.12,104.12,104.12,104.12,4500000.0
2008-05-21 04:09:00,104.12,104.12,104.12,104.12,14700000.0
2008-05-21 04:10:00,104.12,104.12,104.1,104.1,26300000.0
2008-05-21 04:11:00,104.1,104.1,104.07,104.08,13300000.0
2008-05-21 04:12:00,104.08,104.11,104.08,104.11,652000003.0
2008-05-21 04:13:00,104.11,104.12,104.1,104.12,592700005.0
2008-05-21 04:14:00,104.12,104.15,104.12,104.15,25400000.0
2008-05-21 04:15:00,104.15,104.165,104.14,104.14,176400000.0
2008-05-21 04:16:00,104.15,104.15,104.13,104.14,248100000.0
2008-05-21 04:17:00,104.14,104.15,104.14,104.15,166900000.0
2008-05-21 04:18:00,104.15,104.15,104.13,104.14,339499998.0
2008-05-21 04:19:00,104.13,104.13,104.13,104.13,93199998.0
2008-05-21 04:20:00,104.13,104.145,104.13,104.145,270399998.0
2008-05-21 04:21:00,104.14,104.145,104.14,104.14,300800001.0
2008-05-21 04:22:00,104.14,104.145,104.13,104.14,153599999.0
2008-05-21 04:23:00,104.14,104.145,104.135,104.135,23200000.0
2008-05-21 04:24:00,104.13,104.135,104.125,104.13,172400000.0
2008-05-21 04:25:00,104.13,104.135,104.12,104.125,59300000.0
2008-05-21 04:26:00,104.13,104.135,104.115,104.125,31000000.0
2008-05-21 04:27:00,104.12,104.125,104.11,104.12,254700000.0
2008-05-21 04:28:00,104.12,104.12,104.095,104.095,137300000.0
2008-05-21 04:29:00,104.09,104.1,104.08,104.08,164799998.0
2008-05-21 04:30:00,104.08,104.1,104.07,104.09,6100000.0
2008-05-21 04:31:00,104.09,104.12,104.09,104.12,17900000.0
2008-05-21 04:32:00,104.13,104.14,104.13,104.13,18600000.0
2008-05-21 04:33:00,104.13,104.16,104.13,104.16,37900000.0
2008-05-21 04:34:00,104.16,104.16,104.14,104.14,72300000.0
2008-05-21 04:35:00,104.15,104.19,104.15,104.19,24600000.0
2008-05-21 04:36:00,104.19,104.19,104.15,104.15,39400000.0
2008-05-21 04:37:00,104.15,104.17,104.14,104.15,116500000.0
2008-05-21 04:38:00,104.16,104.21,104.14,104.2,123900000.0
2008-05-21 04:39:00,104.19,104.19,104.17,104.17,157200000.0
2008-05-21 04:40:00,104.17,104.18,104.17,104.18,69200000.0
2008-05-21 04:41:00,104.19,104.2,104.19,104.2,2000000.0
2008-05-21 04:42:00,104.2,104.2,104.18,104.19,47100000.0
2008-05-21 04:43:00,104.2,104.2,104.19,104.2,4000000.0
2008-05-21 04:44:00,104.19,104.2,104.19,104.2,4800000.0
2008-05-21 04:45:00,104.2,104.21,104.2,104.21,4800000.0
2008-05-21 04:46:00,104.22,104.22,104.22,104.22,1600000.0
2008-05-21 04:47:00,104.21,104.21,104.19,104.19,30500000.0
2008-05-21 04:49:00,104.22,104.22,104.19,104.19,43699999.0
2008-05-21 04:50:00,104.18,104.19,104.18,104.19,41400000.0
2008-05-21 04:51:00,104.18,104.18,104.16,104.17,41400000.0
2008-05-21 04:52:00,104.17,104.18,104.17,104.17,2400000.0
2008-05-21 04:53:00,104.16,104.17,104.16,104.17,1200000.0
2008-05-21 04:54:00,104.18,104.19,104.18,104.19,1200000.0
2008-05-21 04:55:00,104.19,104.19,104.18,104.18,4400000.0
2008-05-21 04:56:00,104.18,104.19,104.18,104.19,800000.0
2008-05-21 04:57:00,104.18,104.19,104.18,104.19,800000.0
2008-05-21 04:58:00,104.18,104.19,104.18,104.19,800000.0
2008-05-21 04:59:00,104.17,104.19,104.17,104.18,14900000.0
2008-05-21 05:00:00,104.17,104.19,104.17,104.19,3600000.0
2008-05-21 05:01:00,104.17,104.18,104.17,104.18,23100000.0
2008-05-21 05:02:00,104.17,104.17,104.17,104.17,23100000.0
2008-05-21 05:03:00,104.17,104.2,104.17,104.2,33799999.0
2008-05-21 05:04:00,104.2,104.2,104.2,104.2,400000.0
2008-05-21 05:05:00,104.2,104.21,104.18,104.19,123300000.0
2008-05-21 05:06:00,104.19,104.2,104.19,104.2,118800000.0
2008-05-21 05:07:00,104.2,104.21,104.2,104.21,98800000.0
2008-05-21 05:08:00,104.2,104.2,104.18,104.18,82799999.0
2008-05-21 05:09:00,104.18,104.18,104.16,104.18,103199999.0
2008-05-21 05:10:00,104.19,104.19,104.19,104.19,400000.0
2008-05-21 05:11:00,104.19,104.19,104.18,104.19,220699999.0
2008-05-21 05:12:00,104.19,104.19,104.17,104.18,31800000.0
2008-05-21 05:13:00,104.18,104.18,104.17,104.18,400000.0
2008-05-21 05:16:00,104.19,104.19,104.19,104.19,400000.0
2008-05-21 05:17:00,104.19,104.19,104.19,104.19,400000.0
2008-05-21 05:18:00,104.18,104.19,104.18,104.18,400000.0
2008-05-21 05:19:00,104.19,104.19,104.19,104.19,400000.0
2008-05-21 05:20:00,104.19,104.19,104.19,104.19,400000.0
2008-05-21 05:21:00,104.17,104.19,104.17,104.18,21300000.0
2008-05-21 05:24:00,104.19,104.2,104.19,104.19,30400000.0
2008-05-21 05:25:00,104.19,104.2,104.18,104.18,265400000.0
2008-05-21 05:26:00,104.18,104.19,104.18,104.19,100299998.0
2008-05-21 05:28:00,104.2,104.2,104.2,104.2,400000.0
2008-05-21 05:29:00,104.185,104.19,104.185,104.19,1300000.0
2008-05-21 05:31:00,104.2,104.21,104.2,104.21,13900000.0
2008-05-21 05:32:00,104.22,104.24,104.19,104.21,95000000.0
2008-05-21 05:33:00,104.21,104.28,104.21,104.28,29000000.0
2008-05-21 05:34:00,104.28,104.3,104.28,104.3,7200000.0
2008-05-21 05:35:00,104.3,104.31,104.28,104.28,135300000.0
2008-05-21 05:36:00,104.29,104.3,104.29,104.3,12400000.0
2008-05-21 05:37:00,104.3,104.31,104.29,104.29,6000000.0
2008-05-21 05:38:00,104.29,104.29,104.27,104.28,4400000.0
2008-05-21 05:39:00,104.28,104.28,104.25,104.26,24600000.0
2008-05-21 05:40:00,104.25,104.25,104.19,104.2,70600000.0
2008-05-21 05:41:00,104.2,104.2,104.16,104.16,200500000.0
2008-05-21 05:42:00,104.16,104.18,104.16,104.17,154000000.0
2008-05-21 05:43:00,104.17,104.19,104.17,104.18,105100000.0
2008-05-21 05:44:00,104.19,104.19,104.18,104.19,150400000.0
2008-05-21 05:45:00,104.18,104.18,104.14,104.14,315300000.0
2008-05-21 05:46:00,104.14,104.16,104.13,104.16,445799992.0
2008-05-21 05:47:00,104.17,104.17,104.17,104.17,51199999.0
2008-05-21 05:48:00,104.17,104.17,104.17,104.17,59099999.0
2008-05-21 05:49:00,104.17,104.18,104.15,104.16,205399996.0
2008-05-21 05:50:00,104.16,104.16,104.14,104.14,67100000.0
2008-05-21 05:51:00,104.15,104.15,104.12,104.12,44699999.0
2008-05-21 05:52:00,104.13,104.13,104.13,104.13,2800000.0
2008-05-21 05:53:00,104.13,104.13,104.12,104.12,77699997.0
2008-05-21 05:54:00,104.13,104.15,104.13,104.15,81299999.0
2008-05-21 05:55:00,104.15,104.16,104.13,104.16,82500000.0
2008-05-21 05:56:00,104.15,104.15,104.15,104.15,50500000.0
2008-05-21 05:57:00,104.15,104.19,104.15,104.19,192799996.0
2008-05-21 05:58:00,104.18,104.2,104.18,104.2,88099998.0
2008-05-21 05:59:00,104.2,104.21,104.2,104.21,6600000.0
2008-05-21 06:00:00,104.2,104.2,104.2,104.2,800000.0
2008-05-21 06:01:00,104.22,104.22,104.19,104.22,44700000.0
2008-05-21 06:02:00,104.21,104.21,104.2,104.2,1600000.0
2008-05-21 06:03:00,104.2,104.21,104.18,104.19,121999999.0
2008-05-21 06:04:00,104.19,104.26,104.19,104.25,56900000.0
2008-05-21 06:05:00,104.25,104.26,104.25,104.25,48300000.0
2008-05-21 06:06:00,104.26,104.26,104.195,104.23,103064000.0
2008-05-21 06:07:00,104.23,104.26,104.23,104.26,57799999.0
2008-05-21 06:08:00,104.25,104.26,104.25,104.26,800000.0
2008-05-21 06:09:00,104.25,104.25,104.24,104.24,4400000.0
2008-05-21 06:10:00,104.24,104.25,104.23,104.25,79000001.0
2008-05-21 06:12:00,104.25,104.26,104.24,104.25,489099997.0
2008-05-21 06:13:00,104.25,104.26,104.245,104.26,542999997.0
2008-05-21 06:14:00,104.26,104.26,104.25,104.25,126799999.0
2008-05-21 06:15:00,104.25,104.26,104.215,104.24,675791992.0
2008-05-21 06:16:00,104.24,104.27,104.24,104.26,496099992.0
2008-05-21 06:17:00,104.255,104.27,104.255,104.26,225800001.0
2008-05-21 06:18:00,104.25,104.26,104.24,104.25,295599999.0
2008-05-21 06:19:00,104.26,104.26,104.24,104.25,370595995.0
2008-05-21 06:20:00,104.24,104.27,104.235,104.265,689699994.0
2008-05-21 06:21:00,104.27,104.28,104.26,104.26,302400001.0
2008-05-21 06:22:00,104.26,104.28,104.26,104.275,316999998.0
2008-05-21 06:23:00,104.275,104.295,104.275,104.29,256300000.0
2008-05-21 06:24:00,104.29,104.29,104.27,104.28,200899999.0
2008-05-21 06:25:00,104.28,104.28,104.26,104.26,75400001.0
2008-05-21 06:26:00,104.26,104.26,104.25,104.26,68700000.0
2008-05-21 06:27:00,104.26,104.26,104.25,104.25,138100000.0
2008-05-21 06:28:00,104.26,104.27,104.255,104.26,178599999.0
2008-05-21 06:29:00,104.255,104.265,104.235,104.235,285395999.0
2008-05-21 06:30:00,104.235,104.235,104.205,104.215,237900000.0
2008-05-21 06:31:00,104.21,104.235,104.195,104.235,351496000.0
2008-05-21 06:32:00,104.24,104.265,104.23,104.23,488099997.0
2008-05-21 06:33:00,104.23,104.235,104.215,104.235,218900000.0
2008-05-21 06:34:00,104.235,104.24,104.225,104.24,103000000.0
2008-05-21 06:35:00,104.24,104.245,104.24,104.245,56499999.0
2008-05-21 06:36:00,104.245,104.25,104.225,104.235,340399999.0
2008-05-21 06:37:00,104.23,104.235,104.225,104.23,65600000.0
2008-05-21 06:38:00,104.225,104.225,104.205,104.215,205700000.0
2008-05-21 06:39:00,104.215,104.215,104.205,104.205,186800000.0
2008-05-21 06:40:00,104.195,104.21,104.195,104.21,224799999.0
2008-05-21 06:41:00,104.205,104.21,104.205,104.21,41100000.0
2008-05-21 06:42:00,104.21,104.22,104.205,104.22,157599999.0
2008-05-21 06:43:00,104.215,104.22,104.205,104.215,182000000.0
2008-05-21 06:44:00,104.215,104.22,104.2,104.2,61700000.0
2008-05-21 06:45:00,104.195,104.225,104.195,104.215,759699994.0
2008-05-21 06:46:00,104.215,104.215,104.195,104.205,259799995.0
2008-05-21 06:47:00,104.205,104.225,104.205,104.225,250699999.0
2008-05-21 06:48:00,104.225,104.23,104.195,104.22,359199998.0
2008-05-21 06:49:00,104.225,104.23,104.215,104.22,189199998.0
2008-05-21 06:50:00,104.225,104.23,104.22,104.23,140200000.0
2008-05-21 06:51:00,104.225,104.225,104.22,104.22,80500000.0
2008-05-21 06:52:00,104.22,104.24,104.215,104.22,273200000.0
2008-05-21 06:53:00,104.215,104.215,104.195,104.195,212300000.0
2008-05-21 06:54:00,104.195,104.205,104.195,104.195,109800000.0
2008-05-21 06:55:00,104.195,104.2,104.195,104.195,116700000.0
2008-05-21 06:56:00,104.195,104.215,104.195,104.205,453799999.0
2008-05-21 06:57:00,104.195,104.2,104.165,104.165,56000000.0
2008-05-21 06:58:00,104.17,104.18,104.165,104.18,16500000.0
2008-05-21 06:59:00,104.18,104.21,104.18,104.21,16300000.0
2008-05-21 07:00:00,104.215,104.225,104.215,104.22,20000000.0
2008-05-21 07:01:00,104.22,104.23,104.2,104.22,49300000.0
2008-05-21 07:02:00,104.21,104.215,104.205,104.21,28400000.0
2008-05-21 07:03:00,104.215,104.22,104.21,104.21,4600000.0
2008-05-21 07:04:00,104.215,104.23,104.215,104.23,13600000.0
2008-05-21 07:05:00,104.235,104.245,104.215,104.225,235199999.0
2008-05-21 07:06:00,104.225,104.255,104.225,104.255,233399996.0
2008-05-21 07:07:00,104.255,104.265,104.245,104.25,133499996.0
2008-05-21 07:08:00,104.245,104.245,104.225,104.245,332099999.0
2008-05-21 07:09:00,104.245,104.265,104.235,104.265,209099999.0
2008-05-21 07:10:00,104.265,104.275,104.265,104.265,121300000.0
2008-05-21 07:11:00,104.265,104.275,104.265,104.27,15800000.0
2008-05-21 07:12:00,104.26,104.275,104.26,104.265,46900000.0
2008-05-21 07:13:00,104.265,104.275,104.255,104.265,415299993.0
2008-05-21 07:14:00,104.265,104.275,104.265,104.27,65699999.0
2008-05-21 07:15:00,104.27,104.27,104.255,104.255,43900000.0
2008-05-21 07:16:00,104.265,104.265,104.265,104.265,16200000.0
2008-05-21 07:18:00,104.265,104.265,104.245,104.245,105400000.0
2008-05-21 07:19:00,104.245,104.245,104.225,104.245,179600001.0
2008-05-21 07:20:00,104.245,104.25,104.235,104.24,48200000.0
2008-05-21 07:21:00,104.245,104.255,104.245,104.245,61000000.0
2008-05-21 07:22:00,104.245,104.265,104.245,104.265,443899995.0
2008-05-21 07:23:00,104.275,104.285,104.265,104.275,242599997.0
2008-05-21 07:24:00,104.275,104.275,104.255,104.265,217999998.0
2008-05-21 07:25:00,104.265,104.275,104.265,104.275,177999997.0
2008-05-21 07:26:00,104.265,104.275,104.265,104.275,30399999.0
2008-05-21 07:27:00,104.265,104.265,104.265,104.265,132999999.0
2008-05-21 07:28:00,104.265,104.265,104.235,104.235,441599995.0
2008-05-21 07:29:00,104.245,104.275,104.245,104.26,839599990.0
2008-05-21 07:30:00,104.26,104.265,104.245,104.255,472900000.0
2008-05-21 07:31:00,104.255,104.285,104.24,104.275,351683996.0
2008-05-21 07:32:00,104.275,104.295,104.275,104.275,218400000.0
2008-05-21 07:33:00,104.275,104.275,104.245,104.25,292988000.0
2008-05-21 07:34:00,104.255,104.255,104.235,104.24,236292000.0
2008-05-21 07:35:00,104.24,104.255,104.24,104.245,433787995.0
2008-05-21 07:36:00,104.245,104.255,104.245,104.245,202999998.0
2008-05-21 07:37:00,104.255,104.255,104.25,104.25,8300000.0
2008-05-21 07:38:00,104.245,104.245,104.215,104.215,329899994.0
2008-05-21 07:39:00,104.215,104.225,104.2,104.215,737399990.0
2008-05-21 07:40:00,104.215,104.225,104.215,104.225,562595994.0
2008-05-21 07:41:00,104.225,104.245,104.225,104.245,55800000.0
2008-05-21 07:42:00,104.245,104.245,104.225,104.235,175499999.0
2008-05-21 07:43:00,104.23,104.255,104.23,104.255,199199999.0
2008-05-21 07:44:00,104.25,104.255,104.25,104.255,124699999.0
2008-05-21 07:45:00,104.255,104.295,104.255,104.275,743999991.0
2008-05-21 07:46:00,104.275,104.285,104.265,104.265,351399997.0
2008-05-21 07:47:00,104.275,104.275,104.255,104.265,328599998.0
2008-05-21 07:48:00,104.265,104.305,104.265,104.305,450400001.0
2008-05-21 07:49:00,104.305,104.325,104.295,104.295,663999993.0
2008-05-21 07:50:00,104.295,104.315,104.295,104.315,80900000.0
2008-05-21 07:51:00,104.315,104.315,104.295,104.295,163300000.0
2008-05-21 07:52:00,104.295,104.355,104.295,104.33,710999991.0
2008-05-21 07:53:00,104.335,104.38,104.335,104.365,431199999.0
2008-05-21 07:54:00,104.365,104.395,104.365,104.375,101000000.0
2008-05-21 07:55:00,104.385,104.39,104.335,104.345,42100000.0
2008-05-21 07:56:00,104.345,104.37,104.34,104.345,65000000.0
2008-05-21 07:57:00,104.355,104.36,104.305,104.315,550995996.0
2008-05-21 07:58:00,104.305,104.355,104.305,104.355,402696000.0
2008-05-21 07:59:00,104.355,104.365,104.345,104.355,285699999.0
2008-05-21 08:00:00,104.355,104.375,104.345,104.375,26872000.0
2008-05-21 08:01:00,104.37,104.37,104.36,104.365,2592000.0
2008-05-21 08:02:00,104.36,104.37,104.325,104.345,3456000.0
2008-05-21 08:03:00,104.345,104.35,104.335,104.34,1248000.0
2008-05-21 08:04:00,104.34,104.345,104.32,104.32,2880000.0
2008-05-21 08:05:00,104.315,104.345,104.315,104.345,2244000.0
2008-05-21 08:06:00,104.34,104.34,104.325,104.335,5756000.0
2008-05-21 08:07:00,104.34,104.34,104.315,104.315,1152000.0
2008-05-21 08:08:00,104.31,104.32,104.31,104.32,1920000.0
2008-05-21 08:09:00,104.325,104.335,104.32,104.335,864000.0
2008-05-21 08:10:00,104.34,104.35,104.34,104.345,1632000.0
2008-05-21 08:11:00,104.345,104.35,104.335,104.335,2496000.0
2008-05-21 08:12:00,104.34,104.36,104.335,104.35,3840000.0
2008-05-21 08:13:00,104.355,104.365,104.34,104.35,12000000.0
2008-05-21 08:14:00,104.35,104.365,104.35,104.365,1248000.0
2008-05-21 08:15:00,104.37,104.38,104.355,104.36,9480000.0
2008-05-21 08:16:00,104.365,104.365,104.35,104.36,12300000.0
2008-05-21 08:17:00,104.355,104.39,104.345,104.37,18900000.0
2008-05-21 08:18:00,104.37,104.38,104.355,104.365,14100000.0
2008-05-21 08:19:00,104.37,104.37,104.36,104.36,7800000.0
2008-05-21 08:20:00,104.36,104.375,104.36,104.36,11100000.0
2008-05-21 08:21:00,104.36,104.37,104.355,104.36,11400000.0
2008-05-21 08:22:00,104.36,104.39,104.355,104.38,9900000.0
2008-05-21 08:23:00,104.39,104.39,104.37,104.38,12000000.0
2008-05-21 08:24:00,104.375,104.405,104.37,104.39,16800000.0
2008-05-21 08:25:00,104.385,104.39,104.355,104.365,16200000.0
2008-05-21 08:26:00,104.37,104.38,104.365,104.37,12000000.0
2008-05-21 08:27:00,104.36,104.37,104.36,104.37,2100000.0
2008-05-21 08:28:00,104.37,104.37,104.36,104.37,10200000.0
2008-05-21 08:29:00,104.365,104.375,104.355,104.36,9300000.0
2008-05-21 08:30:00,104.36,104.365,104.295,104.3,22572000.0
2008-05-21 08:31:00,104.305,104.31,104.3,104.3,10500000.0
2008-05-21 08:32:00,104.3,104.32,104.3,104.31,12696000.0
2008-05-21 08:33:00,104.315,104.34,104.295,104.34,24300000.0
2008-05-21 08:34:00,104.335,104.35,104.325,104.345,20092000.0
2008-05-21 08:35:00,104.34,104.35,104.3,104.315,13800000.0
2008-05-21 08:36:00,104.315,104.315,104.285,104.29,17100000.0
2008-05-21 08:37:00,104.295,104.295,104.27,104.27,15780000.0
2008-05-21 08:38:00,104.27,104.285,104.265,104.275,13596000.0
2008-05-21 08:39:00,104.27,104.28,104.25,104.26,8796000.0
2008-05-21 08:40:00,104.25,104.32,104.25,104.32,18888000.0
2008-05-21 08:41:00,104.325,104.34,104.315,104.33,9300000.0
2008-05-21 08:42:00,104.335,104.34,104.31,104.325,12396000.0
2008-05-21 08:43:00,104.325,104.35,104.315,104.325,14700000.0
2008-05-21 08:44:00,104.33,104.355,104.33,104.34,21396000.0
2008-05-21 08:45:00,104.335,104.35,104.325,104.325,19200000.0
2008-05-21 08:46:00,104.33,104.35,104.29,104.34,20376000.0
2008-05-21 08:47:00,104.345,104.345,104.335,104.34,8088000.0
2008-05-21 08:48:00,104.34,104.345,104.33,104.335,10368000.0
2008-05-21 08:49:00,104.34,104.345,104.33,104.33,9156000.0
2008-05-21 08:50:00,104.335,104.335,104.32,104.335,7500000.0
2008-05-21 08:51:00,104.335,104.335,104.31,104.32,21528000.0
2008-05-21 08:52:00,104.325,104.34,104.315,104.33,16488000.0
2008-05-21 08:53:00,104.33,104.335,104.325,104.325,9996000.0
2008-05-21 08:54:00,104.325,104.365,104.325,104.365,22748000.0
2008-05-21 08:55:00,104.38,104.39,104.34,104.365,17376000.0
2008-05-21 08:56:00,104.36,104.36,104.295,104.31,29600000.0
2008-05-21 08:57:00,104.315,104.34,104.315,104.325,10968000.0
2008-05-21 08:58:00,104.325,104.325,104.305,104.325,3864000.0
2008-05-21 08:59:00,104.325,104.35,104.315,104.35,10692000.0
2008-05-21 09:00:00,104.35,104.36,104.345,104.36,8388000.0
2008-05-21 09:01:00,104.365,104.405,104.365,104.4,9852000.0
2008-05-21 09:02:00,104.395,104.405,104.375,104.385,20208000.0
2008-05-21 09:03:00,104.385,104.395,104.355,104.39,27484000.0
2008-05-21 09:04:00,104.385,104.41,104.38,104.405,14124000.0
2008-05-21 09:05:00,104.405,104.445,104.4,104.425,27940000.0
2008-05-21 09:06:00,104.425,104.45,104.42,104.445,32884000.0
2008-05-21 09:07:00,104.435,104.48,104.43,104.47,23080000.0
2008-05-21 09:08:00,104.47,104.515,104.47,104.515,14100000.0
2008-05-21 09:09:00,104.51,104.54,104.505,104.515,17392000.0
2008-05-21 09:10:00,104.52,104.525,104.515,104.52,12796000.0
2008-05-21 09:11:00,104.52,104.525,104.51,104.515,8088000.0
2008-05-21 09:12:00,104.52,104.52,104.49,104.52,15672000.0
2008-05-21 09:13:00,104.515,104.515,104.48,104.485,14028000.0
2008-05-21 09:14:00,104.49,104.49,104.46,104.475,9156000.0
2008-05-21 09:15:00,104.48,104.48,104.465,104.465,9132000.0
2008-05-21 09:16:00,104.465,104.465,104.44,104.45,18852000.0
2008-05-21 09:17:00,104.45,104.48,104.43,104.43,19532000.0
2008-05-21 09:18:00,104.435,104.44,104.415,104.43,18756000.0
2008-05-21 09:19:00,104.435,104.455,104.425,104.435,17700000.0
2008-05-21 09:20:00,104.435,104.44,104.375,104.375,25200000.0
2008-05-21 09:21:00,104.38,104.42,104.375,104.415,11400000.0
2008-05-21 09:22:00,104.41,104.42,104.39,104.4,13296000.0
2008-05-21 09:23:00,104.395,104.4,104.37,104.38,12376000.0
2008-05-21 09:24:00,104.38,104.415,104.38,104.39,13668000.0
2008-05-21 09:25:00,104.395,104.405,104.355,104.355,8184000.0
2008-05-21 09:26:00,104.36,104.395,104.345,104.395,22396000.0
2008-05-21 09:27:00,104.4,104.435,104.4,104.405,26976000.0
2008-05-21 09:28:00,104.4,104.4,104.35,104.355,19968000.0
2008-05-21 09:29:00,104.355,104.44,104.355,104.375,23664000.0
2008-05-21 09:30:00,104.385,104.39,104.355,104.39,27996000.0
2008-05-21 09:31:00,104.39,104.44,104.39,104.43,22080000.0
2008-05-21 09:32:00,104.425,104.44,104.37,104.37,17976000.0
2008-05-21 09:33:00,104.375,104.385,104.365,104.365,11592000.0
2008-05-21 09:34:00,104.375,104.395,104.375,104.39,5988000.0
2008-05-21 09:35:00,104.385,104.445,104.385,104.44,15140000.0
2008-05-21 09:36:00,104.44,104.44,104.41,104.41,13644000.0
2008-05-21 09:37:00,104.425,104.425,104.395,104.4,7500000.0
2008-05-21 09:38:00,104.395,104.405,104.39,104.395,3600000.0
2008-05-21 09:39:00,104.4,104.405,104.38,104.38,18000000.0
2008-05-21 09:40:00,104.39,104.4,104.36,104.365,24268000.0
2008-05-21 09:41:00,104.365,104.375,104.3,104.325,24968000.0
2008-05-21 09:42:00,104.325,104.325,104.31,104.32,12840000.0
2008-05-21 09:43:00,104.325,104.325,104.31,104.32,7188000.0
2008-05-21 09:44:00,104.325,104.335,104.315,104.335,33992000.0
2008-05-21 09:45:00,104.34,104.34,104.325,104.33,7080000.0
2008-05-21 09:46:00,104.33,104.34,104.33,104.34,6276000.0
2008-05-21 09:47:00,104.345,104.345,104.32,104.325,8952000.0
2008-05-21 09:48:00,104.32,104.34,104.32,104.335,9072000.0
2008-05-21 09:49:00,104.33,104.355,104.33,104.355,4884000.0
2008-05-21 09:50:00,104.355,104.355,104.335,104.34,29380000.0
2008-05-21 09:51:00,104.34,104.345,104.305,104.31,27636000.0
2008-05-21 09:52:00,104.31,104.31,104.295,104.305,13880000.0
2008-05-21 09:53:00,104.31,104.325,104.295,104.3,16980000.0
2008-05-21 09:54:00,104.295,104.3,104.29,104.3,7896000.0
2008-05-21 09:55:00,104.3,104.325,104.295,104.31,13396000.0
2008-05-21 09:56:00,104.315,104.315,104.265,104.265,15976000.0
2008-05-21 09:57:00,104.265,104.295,104.25,104.265,33536000.0
2008-05-21 09:58:00,104.27,104.29,104.265,104.27,12588000.0
2008-05-21 09:59:00,104.27,104.355,104.27,104.345,13044000.0
2008-05-21 10:00:00,104.35,104.415,104.255,104.395,100224000.0
2008-05-21 10:01:00,104.395,104.425,104.315,104.365,122668000.0
2008-05-21 10:02:00,104.37,104.44,104.365,104.425,39364000.0
2008-05-21 10:03:00,104.43,104.485,104.43,104.455,32976000.0
2008-05-21 10:04:00,104.45,104.475,104.42,104.445,41104000.0
2008-05-21 10:05:00,104.445,104.495,104.445,104.49,32200000.0
2008-05-21 10:06:00,104.49,104.525,104.45,104.46,49376000.0
2008-05-21 10:07:00,104.455,104.455,104.39,104.4,32472000.0
2008-05-21 10:08:00,104.395,104.415,104.38,104.39,31936000.0
2008-05-21 10:09:00,104.385,104.41,104.37,104.37,28568000.0
2008-05-21 10:10:00,104.37,104.405,104.315,104.405,34712000.0
2008-05-21 10:11:00,104.405,104.425,104.33,104.375,27756000.0
2008-05-21 10:12:00,104.37,104.445,104.37,104.415,63288000.0
2008-05-21 10:13:00,104.42,104.465,104.405,104.45,55020000.0
2008-05-21 10:14:00,104.445,104.475,104.435,104.46,97144000.0
2008-05-21 10:15:00,104.465,104.495,104.46,104.475,17200000.0
2008-05-21 10:16:00,104.475,104.485,104.445,104.465,85740000.0
2008-05-21 10:17:00,104.465,104.47,104.395,104.42,19384000.0
2008-05-21 10:18:00,104.42,104.46,104.42,104.455,15792000.0
2008-05-21 10:19:00,104.46,104.48,104.44,104.45,14196000.0
2008-05-21 10:20:00,104.455,104.55,104.44,104.545,25196000.0
2008-05-21 10:21:00,104.54,104.54,104.505,104.52,28176000.0
2008-05-21 10:22:00,104.52,104.52,104.49,104.495,15984000.0
2008-05-21 10:23:00,104.495,104.545,104.465,104.54,22140000.0
2008-05-21 10:24:00,104.54,104.54,104.485,104.54,30920000.0
2008-05-21 10:25:00,104.54,104.555,104.515,104.535,41180000.0
2008-05-21 10:26:00,104.535,104.545,104.495,104.535,29180000.0
2008-05-21 10:27:00,104.53,104.55,104.505,104.51,20268000.0
2008-05-21 10:28:00,104.505,104.525,104.505,104.515,14496000.0
2008-05-21 10:29:00,104.515,104.52,104.485,104.515,22784000.0
2008-05-21 10:30:00,104.52,104.575,104.52,104.54,64096000.0
2008-05-21 10:31:00,104.545,104.67,104.545,104.655,42476000.0
2008-05-21 10:32:00,104.655,104.67,104.62,104.625,57640000.0
2008-05-21 10:33:00,104.62,104.63,104.585,104.595,35552000.0
2008-05-21 10:34:00,104.59,104.595,104.565,104.565,18056000.0
2008-05-21 10:35:00,104.565,104.59,104.56,104.58,6732000.0
2008-05-21 10:36:00,104.58,104.585,104.58,104.585,4068000.0
2008-05-21 10:37:00,104.585,104.59,104.55,104.55,17040000.0
2008-05-21 10:38:00,104.55,104.55,104.535,104.55,6028000.0
2008-05-21 10:39:00,104.55,104.55,104.515,104.515,39692000.0
2008-05-21 10:40:00,104.515,104.53,104.495,104.495,53060000.0
2008-05-21 10:41:00,104.495,104.505,104.435,104.48,35708000.0
2008-05-21 10:42:00,104.49,104.505,104.48,104.5,13836000.0
2008-05-21 10:43:00,104.495,104.535,104.495,104.535,8052000.0
2008-05-21 10:44:00,104.54,104.56,104.515,104.515,15156000.0
2008-05-21 10:45:00,104.51,104.525,104.505,104.505,12192000.0
2008-05-21 10:46:00,104.505,104.535,104.495,104.515,13680000.0
2008-05-21 10:47:00,104.51,104.525,104.48,104.49,21960000.0
2008-05-21 10:48:00,104.485,104.515,104.485,104.5,10848000.0
2008-05-21 10:49:00,104.495,104.53,104.49,104.515,19596000.0
2008-05-21 10:50:00,104.515,104.525,104.495,104.51,17872000.0
2008-05-21 10:51:00,104.51,104.525,104.485,104.495,15672000.0
2008-05-21 10:52:00,104.5,104.53,104.485,104.485,23664000.0
2008-05-21 10:53:00,104.485,104.49,104.46,104.465,20620000.0
2008-05-21 10:54:00,104.47,104.495,104.465,104.48,17764000.0
2008-05-21 10:55:00,104.485,104.56,104.485,104.55,24004000.0
2008-05-21 10:56:00,104.545,104.565,104.52,104.535,17048000.0
2008-05-21 10:57:00,104.545,104.57,104.53,104.545,15600000.0
2008-05-21 10:58:00,104.545,104.545,104.505,104.505,18412000.0
2008-05-21 10:59:00,104.505,104.595,104.505,104.59,33616000.0
2008-05-21 11:00:00,104.59,104.655,104.58,104.65,26928000.0
2008-05-21 11:01:00,104.65,104.66,104.62,104.62,18656000.0
2008-05-21 11:02:00,104.62,104.66,104.62,104.645,8880000.0
2008-05-21 11:03:00,104.645,104.645,104.58,104.59,22212000.0
2008-05-21 11:04:00,104.595,104.61,104.585,104.585,19572000.0
2008-05-21 11:05:00,104.585,104.59,104.57,104.585,12084000.0
2008-05-21 11:06:00,104.58,104.6,104.56,104.56,17268000.0
2008-05-21 11:07:00,104.555,104.56,104.515,104.535,21448000.0
2008-05-21 11:08:00,104.54,104.565,104.535,104.56,11144000.0
2008-05-21 11:09:00,104.555,104.575,104.535,104.545,10288000.0
2008-05-21 11:10:00,104.55,104.565,104.545,104.545,7456000.0
2008-05-21 11:11:00,104.55,104.65,104.55,104.645,21564000.0
2008-05-21 11:12:00,104.65,104.685,104.62,104.675,62748000.0
2008-05-21 11:13:00,104.675,104.675,104.64,104.665,71716000.0
2008-05-21 11:14:00,104.665,104.67,104.65,104.66,59816000.0
2008-05-21 11:15:00,104.66,104.665,104.625,104.645,12864000.0
2008-05-21 11:16:00,104.64,104.66,104.615,104.655,25712000.0
2008-05-21 11:17:00,104.66,104.675,104.635,104.67,12560000.0
2008-05-21 11:18:00,104.675,104.675,104.655,104.665,8468000.0
2008-05-21 11:19:00,104.675,104.705,104.63,104.7,26816000.0
2008-05-21 11:20:00,104.7,104.705,104.645,104.675,35896000.0
2008-05-21 11:21:00,104.675,104.7,104.665,104.69,31356000.0
2008-05-21 11:22:00,104.695,104.71,104.675,104.675,106600000.0
2008-05-21 11:23:00,104.685,104.685,104.62,104.62,61492000.0
2008-05-21 11:24:00,104.615,104.65,104.585,104.605,16476000.0
2008-05-21 11:25:00,104.605,104.63,104.575,104.62,16444000.0
2008-05-21 11:26:00,104.62,104.63,104.615,104.63,3720000.0
2008-05-21 11:27:00,104.635,104.64,104.62,104.63,14260000.0
2008-05-21 11:28:00,104.63,104.68,104.625,104.665,18748000.0
2008-05-21 11:29:00,104.665,104.71,104.635,104.66,73584000.0
2008-05-21 11:30:00,104.655,104.71,104.635,104.7,36088000.0
2008-05-21 11:31:00,104.71,104.725,104.69,104.71,17676000.0
2008-05-21 11:32:00,104.71,104.735,104.71,104.735,11820000.0
2008-05-21 11:33:00,104.73,104.73,104.705,104.725,14712000.0
2008-05-21 11:34:00,104.73,104.73,104.705,104.71,13488000.0
2008-05-21 11:35:00,104.715,104.715,104.665,104.67,13584000.0
2008-05-21 11:36:00,104.665,104.67,104.63,104.65,39452000.0
2008-05-21 11:37:00,104.655,104.66,104.645,104.655,27988000.0
2008-05-21 11:38:00,104.655,104.675,104.65,104.65,14692000.0
2008-05-21 11:39:00,104.655,104.69,104.655,104.69,17092000.0
2008-05-21 11:40:00,104.69,104.71,104.685,104.685,20692000.0
2008-05-21 11:41:00,104.69,104.73,104.685,104.705,33064000.0
2008-05-21 11:42:00,104.71,104.72,104.69,104.72,20100000.0
2008-05-21 11:43:00,104.725,104.74,104.71,104.72,23192000.0
2008-05-21 11:44:00,104.72,104.74,104.72,104.73,5772000.0
2008-05-21 11:45:00,104.73,104.755,104.73,104.745,8100000.0
2008-05-21 11:46:00,104.74,104.74,104.715,104.715,28880000.0
2008-05-21 11:47:00,104.71,104.71,104.645,104.65,83544000.0
2008-05-21 11:48:00,104.66,104.66,104.635,104.64,33084000.0
2008-05-21 11:49:00,104.65,104.65,104.635,104.64,1596000.0
2008-05-21 11:50:00,104.645,104.65,104.62,104.635,24788000.0
2008-05-21 11:51:00,104.63,104.66,104.63,104.635,17580000.0
2008-05-21 11:52:00,104.64,104.65,104.63,104.64,18588000.0
2008-05-21 11:53:00,104.635,104.635,104.605,104.61,24188000.0
2008-05-21 11:54:00,104.615,104.62,104.6,104.605,22792000.0
2008-05-21 11:55:00,104.605,104.615,104.54,104.555,33440000.0
2008-05-21 11:56:00,104.57,104.635,104.57,104.635,13936000.0
2008-05-21 11:57:00,104.635,104.64,104.605,104.635,13252000.0
2008-05-21 11:58:00,104.64,104.645,104.615,104.625,37436000.0
2008-05-21 11:59:00,104.625,104.635,104.61,104.61,26692000.0
2008-05-21 12:00:00,104.62,104.625,104.605,104.61,17496000.0
2008-05-21 12:01:00,104.61,104.615,104.595,104.595,5784000.0
2008-05-21 12:02:00,104.6,104.605,104.56,104.56,8496000.0
2008-05-21 12:03:00,104.56,104.56,104.515,104.55,20880000.0
2008-05-21 12:04:00,104.54,104.58,104.54,104.565,17460000.0
2008-05-21 12:05:00,104.57,104.58,104.56,104.56,13368000.0
2008-05-21 12:06:00,104.565,104.565,104.54,104.545,18084000.0
2008-05-21 12:07:00,104.55,104.55,104.515,104.525,6048000.0
2008-05-21 12:08:00,104.525,104.525,104.48,104.495,11320000.0
2008-05-21 12:09:00,104.5,104.52,104.495,104.5,11088000.0
2008-05-21 12:10:00,104.505,104.53,104.495,104.505,15396000.0
2008-05-21 12:11:00,104.515,104.55,104.515,104.53,14196000.0
2008-05-21 12:12:00,104.535,104.535,104.5,104.5,9600000.0
2008-05-21 12:13:00,104.505,104.515,104.46,104.49,24696000.0
2008-05-21 12:14:00,104.49,104.5,104.455,104.495,28192000.0
2008-05-21 12:15:00,104.495,104.54,104.475,104.54,20100000.0
2008-05-21 12:16:00,104.54,104.58,104.53,104.57,16200000.0
2008-05-21 12:17:00,104.565,104.59,104.565,104.59,8400000.0
2008-05-21 12:18:00,104.595,104.62,104.595,104.62,8400000.0
2008-05-21 12:19:00,104.625,104.625,104.59,104.59,9900000.0
2008-05-21 12:20:00,104.585,104.6,104.565,104.595,10092000.0
2008-05-21 12:21:00,104.6,104.625,104.595,104.62,11100000.0
2008-05-21 12:22:00,104.62,104.64,104.615,104.615,17400000.0
2008-05-21 12:23:00,104.61,104.625,104.58,104.585,15900000.0
2008-05-21 12:24:00,104.59,104.61,104.58,104.605,20100000.0
2008-05-21 12:25:00,104.6,104.62,104.595,104.62,12000000.0
2008-05-21 12:26:00,104.625,104.64,104.615,104.63,13800000.0
2008-05-21 12:27:00,104.635,104.655,104.625,104.635,11100000.0
2008-05-21 12:28:00,104.64,104.645,104.57,104.57,17400000.0
2008-05-21 12:29:00,104.575,104.595,104.56,104.565,20700000.0
2008-05-21 12:30:00,104.575,104.59,104.555,104.565,20100000.0
2008-05-21 12:31:00,104.57,104.585,104.545,104.55,29372000.0
2008-05-21 12:32:00,104.555,104.555,104.505,104.515,29372000.0
2008-05-21 12:33:00,104.515,104.53,104.48,104.485,48684000.0
2008-05-21 12:34:00,104.49,104.505,104.435,104.455,28792000.0
2008-05-21 12:35:00,104.46,104.505,104.43,104.505,32376000.0
2008-05-21 12:36:00,104.505,104.535,104.485,104.52,35200000.0
2008-05-21 12:37:00,104.52,104.56,104.505,104.52,21900000.0
2008-05-21 12:38:00,104.52,104.565,104.5,104.535,34500000.0
2008-05-21 12:39:00,104.535,104.555,104.515,104.545,27900000.0
2008-05-21 12:40:00,104.55,104.56,104.54,104.545,12100000.0
2008-05-21 12:41:00,104.555,104.59,104.525,104.55,32484000.0
2008-05-21 12:42:00,104.545,104.57,104.53,104.53,14100000.0
2008-05-21 12:43:00,104.535,104.565,104.5,104.5,25996000.0
2008-05-21 12:44:00,104.5,104.51,104.475,104.485,29796000.0
2008-05-21 12:45:00,104.48,104.48,104.425,104.465,19896000.0
2008-05-21 12:46:00,104.465,104.485,104.45,104.485,15300000.0
2008-05-21 12:47:00,104.49,104.52,104.49,104.51,36900000.0
2008-05-21 12:48:00,104.515,104.575,104.505,104.56,30900000.0
2008-05-21 12:49:00,104.565,104.605,104.56,104.58,28200000.0
2008-05-21 12:50:00,104.57,104.57,104.545,104.565,17700000.0
2008-05-21 12:51:00,104.57,104.585,104.525,104.555,28692000.0
2008-05-21 12:52:00,104.56,104.565,104.53,104.53,38700000.0
2008-05-21 12:53:00,104.525,104.575,104.51,104.565,26400000.0
2008-05-21 12:54:00,104.56,104.605,104.545,104.57,41000000.0
2008-05-21 12:55:00,104.57,104.64,104.565,104.64,26100000.0
2008-05-21 12:56:00,104.645,104.655,104.615,104.615,14100000.0
2008-05-21 12:57:00,104.62,104.62,104.565,104.575,33492000.0
2008-05-21 12:58:00,104.58,104.59,104.54,104.545,90660000.0
2008-05-21 12:59:00,104.54,104.585,104.505,104.505,63172000.0
2008-05-21 13:00:00,104.525,104.905,104.525,104.875,597104000.0
2008-05-21 13:01:00,104.865,105.005,104.855,104.88,34260000.0
2008-05-21 13:02:00,104.875,104.88,104.785,104.795,50524000.0
2008-05-21 13:03:00,104.8,104.87,104.78,104.865,66748000.0
2008-05-21 13:04:00,104.865,104.93,104.855,104.93,51024000.0
2008-05-21 13:05:00,104.925,104.945,104.88,104.91,160448000.0
2008-05-21 13:06:00,104.9,105.065,104.9,105.065,96788000.0
2008-05-21 13:07:00,105.06,105.145,105.05,105.13,35668000.0
2008-05-21 13:08:00,105.125,105.14,105.085,105.115,45920000.0
2008-05-21 13:09:00,105.115,105.115,105.02,105.035,31136000.0
2008-05-21 13:10:00,105.035,105.05,105.005,105.02,34876000.0
2008-05-21 13:11:00,105.025,105.11,105.0,105.11,63200000.0
2008-05-21 13:12:00,105.11,105.13,105.06,105.06,27728000.0
2008-05-21 13:13:00,105.06,105.1,105.035,105.08,15528000.0
2008-05-21 13:14:00,105.07,105.09,105.045,105.065,42392000.0
2008-05-21 13:15:00,105.065,105.105,105.055,105.105,27976000.0
2008-05-21 13:16:00,105.1,105.16,105.1,105.125,15088000.0
2008-05-21 13:17:00,105.125,105.13,105.095,105.1,13608000.0
2008-05-21 13:18:00,105.105,105.12,105.07,105.08,14296000.0
2008-05-21 13:19:00,105.08,105.115,105.06,105.11,9792000.0
2008-05-21 13:20:00,105.11,105.11,105.02,105.025,13672000.0
2008-05-21 13:21:00,105.03,105.065,105.03,105.055,14084000.0
2008-05-21 13:22:00,105.055,105.06,105.025,105.035,17800000.0
2008-05-21 13:23:00,105.035,105.045,104.99,104.995,4992000.0
2008-05-21 13:24:00,104.995,105.01,104.98,105.0,18232000.0
2008-05-21 13:25:00,105.005,105.005,104.95,104.955,27188000.0
2008-05-21 13:26:00,104.95,104.96,104.855,104.865,33452000.0
2008-05-21 13:27:00,104.86,104.945,104.855,104.93,37672000.0
2008-05-21 13:28:00,104.93,104.935,104.855,104.895,91344000.0
2008-05-21 13:29:00,104.9,104.925,104.865,104.865,108436000.0
2008-05-21 13:30:00,104.855,104.885,104.83,104.885,68512000.0
2008-05-21 13:31:00,104.885,104.93,104.885,104.91,44160000.0
2008-05-21 13:32:00,104.905,104.92,104.87,104.87,14768000.0
2008-05-21 13:33:00,104.88,104.905,104.85,104.855,24340000.0
2008-05-21 13:34:00,104.86,104.915,104.86,104.91,18588000.0
2008-05-21 13:35:00,104.915,104.925,104.845,104.855,21620000.0
2008-05-21 13:36:00,104.855,104.885,104.85,104.875,26640000.0
2008-05-21 13:37:00,104.875,104.885,104.835,104.835,56964000.0
2008-05-21 13:38:00,104.835,104.845,104.795,104.795,27528000.0
2008-05-21 13:39:00,104.8,104.865,104.8,104.85,38964000.0
2008-05-21 13:40:00,104.85,104.885,104.845,104.845,35752000.0
2008-05-21 13:41:00,104.845,104.89,104.825,104.885,30448000.0
2008-05-21 13:42:00,104.885,104.93,104.885,104.92,20352000.0
2008-05-21 13:43:00,104.92,104.925,104.845,104.845,55068000.0
2008-05-21 13:44:00,104.845,104.895,104.82,104.895,28436000.0
2008-05-21 13:45:00,104.895,104.9,104.855,104.855,41972000.0
2008-05-21 13:46:00,104.855,104.925,104.845,104.89,69212000.0
2008-05-21 13:47:00,104.89,104.89,104.825,104.865,53692000.0
2008-05-21 13:48:00,104.865,104.88,104.845,104.875,24800000.0
2008-05-21 13:49:00,104.875,104.88,104.865,104.865,6752000.0
2008-05-21 13:50:00,104.865,104.865,104.81,104.845,35140000.0
2008-05-21 13:51:00,104.845,104.855,104.845,104.855,18820000.0
2008-05-21 13:52:00,104.855,104.895,104.855,104.88,8664000.0
2008-05-21 13:53:00,104.88,104.895,104.855,104.875,8916000.0
2008-05-21 13:54:00,104.87,104.885,104.865,104.875,14128000.0
2008-05-21 13:55:00,104.875,104.88,104.86,104.865,13576000.0
2008-05-21 13:56:00,104.865,104.9,104.865,104.89,17032000.0
2008-05-21 13:57:00,104.89,104.89,104.86,104.87,13400000.0
2008-05-21 13:58:00,104.87,104.945,104.865,104.93,17588000.0
2008-05-21 13:59:00,104.925,104.945,104.9,104.93,17164000.0
2008-05-21 14:00:00,104.925,104.975,104.92,104.945,22164000.0
2008-05-21 14:01:00,104.945,104.95,104.91,104.935,21732000.0
2008-05-21 14:02:00,104.935,104.975,104.935,104.96,19572000.0
2008-05-21 14:03:00,104.96,104.985,104.95,104.985,134880000.0
2008-05-21 14:04:00,104.99,105.0,104.965,104.985,232824000.0
2008-05-21 14:05:00,104.985,104.995,104.96,104.965,80772000.0
2008-05-21 14:06:00,104.965,104.965,104.94,104.945,57704000.0
2008-05-21 14:07:00,104.95,104.955,104.925,104.925,82608000.0
2008-05-21 14:08:00,104.915,104.915,104.875,104.885,34512000.0
2008-05-21 14:09:00,104.885,104.905,104.845,104.865,23904000.0
2008-05-21 14:10:00,104.865,104.88,104.845,104.87,21176000.0
2008-05-21 14:11:00,104.87,104.915,104.86,104.915,64640000.0
2008-05-21 14:12:00,104.91,104.945,104.91,104.94,87864000.0
2008-05-21 14:13:00,104.945,104.96,104.89,104.9,66096000.0
2008-05-21 14:14:00,104.925,104.97,104.885,104.97,48084000.0
2008-05-21 14:15:00,104.97,105.015,104.97,105.005,42816000.0
2008-05-21 14:16:00,105.005,105.045,105.005,105.04,63004000.0
2008-05-21 14:17:00,105.035,105.035,105.01,105.025,8308000.0
2008-05-21 14:18:00,105.025,105.05,104.995,104.995,38664000.0
2008-05-21 14:19:00,104.995,105.005,104.975,104.99,62608000.0
2008-05-21 14:20:00,104.99,105.005,104.94,104.94,83664000.0
2008-05-21 14:21:00,104.935,104.97,104.925,104.96,77904000.0
2008-05-21 14:22:00,104.96,104.965,104.92,104.92,20224000.0
2008-05-21 14:23:00,104.92,104.975,104.92,104.975,31756000.0
2008-05-21 14:24:00,104.975,104.975,104.96,104.97,28136000.0
2008-05-21 14:25:00,104.975,105.01,104.975,105.005,54016000.0
2008-05-21 14:26:00,105.005,105.005,104.98,104.98,32576000.0
2008-05-21 14:27:00,104.98,105.015,104.975,105.015,88676000.0
2008-05-21 14:28:00,105.02,105.025,105.005,105.015,39692000.0
2008-05-21 14:29:00,105.015,105.015,104.965,104.975,106200000.0
2008-05-21 14:30:00,104.985,105.01,104.975,104.995,105228000.0
2008-05-21 14:31:00,104.99,105.005,104.955,104.97,18872000.0
2008-05-21 14:32:00,104.97,105.0,104.965,104.97,16584000.0
2008-05-21 14:33:00,104.99,104.995,104.955,104.985,40756000.0
2008-05-21 14:34:00,104.975,105.0,104.965,104.99,22588000.0
2008-05-21 14:35:00,104.985,105.07,104.98,105.03,16584000.0
2008-05-21 14:36:00,105.025,105.045,104.955,104.955,85264000.0
2008-05-21 14:37:00,104.96,104.96,104.915,104.915,34972000.0
2008-05-21 14:38:00,104.915,104.925,104.895,104.915,43460000.0
2008-05-21 14:39:00,104.915,104.97,104.91,104.91,20396000.0
2008-05-21 14:40:00,104.915,104.955,104.915,104.945,44384000.0
2008-05-21 14:41:00,104.945,104.945,104.875,104.89,27188000.0
2008-05-21 14:42:00,104.89,104.95,104.89,104.94,24456000.0
2008-05-21 14:43:00,104.945,104.95,104.9,104.905,29448000.0
2008-05-21 14:44:00,104.91,104.91,104.875,104.905,28752000.0
2008-05-21 14:45:00,104.9,104.905,104.885,104.895,7260000.0
2008-05-21 14:46:00,104.89,104.89,104.855,104.855,27880000.0
2008-05-21 14:47:00,104.855,104.91,104.845,104.905,56592000.0
2008-05-21 14:48:00,104.91,104.955,104.905,104.935,61876000.0
2008-05-21 14:49:00,104.945,104.945,104.91,104.91,45064000.0
2008-05-21 14:50:00,104.91,104.96,104.905,104.94,37176000.0
2008-05-21 14:51:00,104.94,104.985,104.94,104.94,38368000.0
2008-05-21 14:52:00,104.935,104.935,104.81,104.82,51460000.0
2008-05-21 14:53:00,104.82,104.86,104.81,104.855,23688000.0
2008-05-21 14:54:00,104.865,104.875,104.835,104.855,18876000.0
2008-05-21 14:55:00,104.86,104.87,104.85,104.85,10800000.0
2008-05-21 14:56:00,104.85,104.88,104.84,104.85,30584000.0
2008-05-21 14:57:00,104.855,104.86,104.805,104.81,28884000.0
2008-05-21 14:58:00,104.81,104.85,104.79,104.845,35380000.0
2008-05-21 14:59:00,104.845,104.88,104.81,104.84,58144000.0
2008-05-21 15:00:00,104.845,104.86,104.84,104.85,30344000.0
2008-05-21 15:01:00,104.84,104.87,104.835,104.84,34488000.0
2008-05-21 15:02:00,104.845,104.89,104.845,104.88,22876000.0
2008-05-21 15:03:00,104.885,104.9,104.87,104.895,38564000.0
2008-05-21 15:04:00,104.89,104.935,104.875,104.935,67768000.0
2008-05-21 15:05:00,104.935,104.95,104.905,104.92,110344000.0
2008-05-21 15:06:00,104.92,104.965,104.915,104.93,48044000.0
2008-05-21 15:07:00,104.925,104.945,104.915,104.925,26932000.0
2008-05-21 15:08:00,104.925,104.945,104.91,104.945,45512000.0
2008-05-21 15:09:00,104.945,104.945,104.92,104.945,60248000.0
2008-05-21 15:10:00,104.945,104.96,104.935,104.955,71440000.0
2008-05-21 15:11:00,104.945,104.945,104.91,104.93,94464000.0
2008-05-21 15:12:00,104.93,104.98,104.925,104.97,107768000.0
2008-05-21 15:13:00,104.975,104.975,104.94,104.945,57964000.0
2008-05-21 15:14:00,104.945,104.95,104.915,104.925,81076000.0
2008-05-21 15:15:00,104.93,104.945,104.905,104.91,33792000.0
2008-05-21 15:16:00,104.915,104.95,104.91,104.925,41676000.0
2008-05-21 15:17:00,104.92,104.935,104.915,104.915,28400000.0
2008-05-21 15:18:00,104.915,104.925,104.9,104.905,25096000.0
2008-05-21 15:19:00,104.905,104.94,104.905,104.93,22496000.0
2008-05-21 15:20:00,104.935,104.94,104.91,104.925,31500000.0
2008-05-21 15:21:00,104.935,104.955,104.915,104.92,42480000.0
2008-05-21 15:22:00,104.925,104.935,104.87,104.87,93584000.0
2008-05-21 15:23:00,104.87,104.915,104.87,104.875,21884000.0
2008-05-21 15:24:00,104.875,104.89,104.865,104.88,30676000.0
2008-05-21 15:25:00,104.88,104.935,104.88,104.915,25676000.0
2008-05-21 15:26:00,104.92,104.965,104.895,104.96,49196000.0
2008-05-21 15:27:00,104.96,104.995,104.95,104.995,39692000.0
2008-05-21 15:28:00,104.985,105.005,104.955,105.0,34496000.0
2008-05-21 15:29:00,104.995,105.0,104.96,104.97,22500000.0
2008-05-21 15:30:00,104.965,105.005,104.965,104.985,24900000.0
2008-05-21 15:31:00,104.985,104.985,104.945,104.97,44764000.0
2008-05-21 15:32:00,104.97,104.985,104.955,104.96,27952000.0
2008-05-21 15:33:00,104.96,104.97,104.93,104.97,18900000.0
2008-05-21 15:34:00,104.965,104.97,104.915,104.945,28860000.0
2008-05-21 15:35:00,104.95,104.955,104.92,104.945,14192000.0
2008-05-21 15:36:00,104.945,104.985,104.935,104.96,26388000.0
2008-05-21 15:37:00,104.955,105.005,104.955,105.005,17688000.0
2008-05-21 15:38:00,105.01,105.02,104.985,105.015,25100000.0
2008-05-21 15:39:00,105.015,105.025,105.005,105.025,24296000.0
2008-05-21 15:40:00,105.025,105.08,105.025,105.06,64076000.0
2008-05-21 15:41:00,105.07,105.07,105.04,105.04,34684000.0
2008-05-21 15:42:00,105.035,105.05,105.025,105.03,51460000.0
2008-05-21 15:43:00,105.055,105.13,105.05,105.05,37676000.0
2008-05-21 15:44:00,105.05,105.095,105.045,105.045,18292000.0
2008-05-21 15:45:00,105.055,105.095,105.045,105.085,34432000.0
2008-05-21 15:46:00,105.08,105.17,105.075,105.155,39272000.0
2008-05-21 15:47:00,105.15,105.15,105.05,105.065,69500000.0
2008-05-21 15:48:00,105.07,105.075,105.005,105.05,45300000.0
2008-05-21 15:49:00,105.04,105.06,105.01,105.055,26700000.0
2008-05-21 15:50:00,105.05,105.085,105.02,105.02,33300000.0
2008-05-21 15:51:00,105.02,105.06,105.015,105.05,20000000.0
2008-05-21 15:52:00,105.055,105.06,105.02,105.02,37100000.0
2008-05-21 15:53:00,105.015,105.02,104.955,104.97,27000000.0
2008-05-21 15:54:00,104.975,105.035,104.96,105.01,46200000.0
2008-05-21 15:55:00,105.015,105.04,105.015,105.03,11300000.0
2008-05-21 15:56:00,105.025,105.025,104.975,104.98,41300000.0
2008-05-21 15:57:00,104.985,104.995,104.965,104.965,30100000.0
2008-05-21 15:58:00,104.965,104.99,104.95,104.99,29000000.0
2008-05-21 15:59:00,104.995,105.015,104.945,105.01,36900000.0
2008-05-21 16:00:00,105.005,105.01,104.965,104.975,65000000.0
2008-05-21 16:01:00,104.98,105.005,104.97,104.97,35600000.0
2008-05-21 16:02:00,104.97,104.97,104.84,104.865,75300000.0
2008-05-21 16:03:00,104.865,104.9,104.84,104.85,34400000.0
2008-05-21 16:04:00,104.855,104.905,104.84,104.865,62500000.0
2008-05-21 16:05:00,104.86,104.955,104.86,104.93,95300000.0
2008-05-21 16:06:00,104.92,104.965,104.915,104.96,87400000.0
2008-05-21 16:07:00,104.955,104.96,104.925,104.94,27500000.0
2008-05-21 16:08:00,104.95,104.955,104.94,104.94,28700000.0
2008-05-21 16:09:00,104.94,104.945,104.92,104.93,37000000.0
2008-05-21 16:10:00,104.925,104.965,104.92,104.945,47300000.0
2008-05-21 16:11:00,104.95,104.975,104.945,104.95,47300000.0
2008-05-21 16:12:00,104.955,104.975,104.955,104.975,48600000.0
2008-05-21 16:13:00,104.975,105.005,104.965,104.995,111700000.0
2008-05-21 16:14:00,104.995,105.0,104.965,104.98,76000000.0
2008-05-21 16:15:00,104.985,105.025,104.955,104.96,58100000.0
2008-05-21 16:16:00,104.96,104.99,104.955,104.985,86600000.0
2008-05-21 16:17:00,104.99,105.005,104.97,104.98,80300000.0
2008-05-21 16:18:00,104.98,105.025,104.97,105.0,70200000.0
2008-05-21 16:19:00,105.005,105.005,104.97,105.0,44700000.0
2008-05-21 16:20:00,104.995,105.095,104.995,105.095,75600000.0
2008-05-21 16:21:00,105.095,105.105,105.055,105.07,59100000.0
2008-05-21 16:22:00,105.065,105.065,105.035,105.05,25800000.0
2008-05-21 16:23:00,105.045,105.05,105.015,105.045,45400000.0
2008-05-21 16:24:00,105.05,105.095,105.025,105.095,36200000.0
2008-05-21 16:25:00,105.1,105.13,105.07,105.085,54900000.0
2008-05-21 16:26:00,105.08,105.1,105.06,105.1,69100000.0
2008-05-21 16:27:00,105.1,105.155,105.1,105.105,51800000.0
2008-05-21 16:28:00,105.105,105.14,105.07,105.085,48700000.0
2008-05-21 16:29:00,105.08,105.12,105.08,105.1,29200000.0
2008-05-21 16:30:00,105.095,105.095,104.98,104.98,71700000.0
2008-05-21 16:31:00,104.98,105.05,104.975,105.005,73200000.0
2008-05-21 16:32:00,105.01,105.01,104.95,105.005,54800000.0
2008-05-21 16:33:00,105.01,105.03,104.985,105.03,45200000.0
2008-05-21 16:34:00,105.035,105.095,105.02,105.095,48600000.0
2008-05-21 16:35:00,105.095,105.095,105.03,105.035,92900000.0
2008-05-21 16:36:00,105.035,105.035,104.965,104.98,82600000.0
2008-05-21 16:37:00,104.98,105.055,104.97,104.99,106400000.0
2008-05-21 16:38:00,104.995,105.06,104.975,105.03,64100000.0
2008-05-21 16:39:00,105.035,105.035,104.965,104.995,53500000.0
2008-05-21 16:40:00,104.995,105.025,104.97,105.015,67300000.0
2008-05-21 16:41:00,105.015,105.03,104.98,104.99,61800000.0
2008-05-21 16:42:00,104.99,105.035,104.97,105.02,45400000.0
2008-05-21 16:43:00,105.015,105.115,105.015,105.08,63800000.0
2008-05-21 16:44:00,105.085,105.175,105.085,105.165,68400000.0
2008-05-21 16:45:00,105.165,105.165,105.06,105.065,77500000.0
2008-05-21 16:46:00,105.065,105.145,105.04,105.08,134500000.0
2008-05-21 16:47:00,105.08,105.135,105.065,105.12,53900000.0
2008-05-21 16:48:00,105.12,105.165,105.03,105.09,96300000.0
2008-05-21 16:49:00,105.09,105.115,105.06,105.06,96300000.0
2008-05-21 16:50:00,105.06,105.06,104.995,105.02,93500000.0
2008-05-21 16:51:00,105.02,105.02,104.925,104.97,75200000.0
2008-05-21 16:52:00,104.97,104.995,104.915,104.93,58300000.0
2008-05-21 16:53:00,104.925,104.995,104.92,104.985,42500000.0
2008-05-21 16:54:00,104.985,105.025,104.98,105.015,37800000.0
2008-05-21 16:55:00,105.015,105.015,104.995,105.01,23900000.0
2008-05-21 16:56:00,105.01,105.035,104.995,105.015,56200000.0
2008-05-21 16:57:00,105.01,105.035,105.005,105.025,70800000.0
2008-05-21 16:58:00,105.015,105.025,104.99,105.02,31600000.0
2008-05-21 16:59:00,105.025,105.04,104.965,105.035,51600000.0
2008-05-21 17:00:00,105.03,105.035,104.94,104.95,115600000.0
2008-05-21 17:01:00,104.95,104.95,104.91,104.925,47800000.0
2008-05-21 17:02:00,104.925,104.98,104.925,104.975,62700000.0
2008-05-21 17:03:00,104.975,104.975,104.9,104.96,90400000.0
2008-05-21 17:04:00,104.96,104.995,104.925,104.935,81000000.0
2008-05-21 17:05:00,104.935,105.005,104.91,104.995,53800000.0
2008-05-21 17:06:00,104.995,105.005,104.975,104.99,48200000.0
2008-05-21 17:07:00,104.985,104.985,104.975,104.985,22500000.0
2008-05-21 17:08:00,104.985,104.985,104.935,104.94,47700000.0
2008-05-21 17:09:00,104.94,104.945,104.91,104.945,38400000.0
2008-05-21 17:10:00,104.94,104.95,104.915,104.925,25400000.0
2008-05-21 17:11:00,104.935,104.96,104.93,104.945,33300000.0
2008-05-21 17:12:00,104.95,104.98,104.94,104.97,31700000.0
2008-05-21 17:13:00,104.97,105.015,104.97,105.01,33400000.0
2008-05-21 17:14:00,105.005,105.06,105.005,105.06,35100000.0
2008-05-21 17:15:00,105.055,105.07,105.035,105.055,47700000.0
2008-05-21 17:16:00,105.05,105.05,105.025,105.035,45800000.0
2008-05-21 17:17:00,105.035,105.035,104.985,104.995,49300000.0
2008-05-21 17:18:00,104.99,104.99,104.915,104.925,45200000.0
2008-05-21 17:19:00,104.93,104.975,104.905,104.94,34300000.0
2008-05-21 17:20:00,104.935,104.955,104.925,104.95,54800000.0
2008-05-21 17:21:00,104.95,104.98,104.95,104.96,29800000.0
2008-05-21 17:22:00,104.96,104.985,104.955,104.975,29900000.0
2008-05-21 17:23:00,104.97,104.99,104.95,104.98,41800000.0
2008-05-21 17:24:00,104.98,105.02,104.975,105.015,31000000.0
2008-05-21 17:25:00,105.015,105.08,105.01,105.075,59300000.0
2008-05-21 17:26:00,105.07,105.075,105.05,105.065,101700000.0
2008-05-21 17:27:00,105.065,105.075,105.045,105.055,52700000.0
2008-05-21 17:28:00,105.055,105.065,105.03,105.04,42900000.0
2008-05-21 17:29:00,105.04,105.065,105.04,105.06,39300000.0
2008-05-21 17:30:00,105.055,105.06,105.005,105.01,22700000.0
2008-05-21 17:31:00,104.995,105.01,104.965,105.01,44400000.0
2008-05-21 17:32:00,105.01,105.015,104.985,104.995,24100000.0
2008-05-21 17:33:00,105.0,105.025,104.995,105.015,28700000.0
2008-05-21 17:34:00,105.02,105.035,104.995,105.03,51400000.0
2008-05-21 17:35:00,105.03,105.03,105.01,105.015,39300000.0
2008-05-21 17:36:00,105.015,105.025,104.985,105.02,63300000.0
2008-05-21 17:37:00,105.025,105.04,105.005,105.04,40400000.0
2008-05-21 17:38:00,105.035,105.045,105.01,105.03,63100000.0
2008-05-21 17:39:00,105.03,105.045,105.0,105.03,72400000.0
2008-05-21 17:40:00,105.035,105.045,105.0,105.015,71900000.0
2008-05-21 17:41:00,105.01,105.025,104.94,104.955,35200000.0
2008-05-21 17:42:00,104.95,105.025,104.95,104.97,61400000.0
2008-05-21 17:43:00,104.98,104.995,104.955,104.955,32200000.0
2008-05-21 17:44:00,104.955,104.96,104.945,104.96,21400000.0
2008-05-21 17:45:00,104.965,104.985,104.945,104.96,27300000.0
2008-05-21 17:46:00,104.96,104.98,104.96,104.965,7700000.0
2008-05-21 17:47:00,104.965,104.98,104.95,104.97,21600000.0
2008-05-21 17:48:00,104.97,104.995,104.965,104.99,26600000.0
2008-05-21 17:49:00,104.99,105.02,104.975,104.975,55100000.0
2008-05-21 17:50:00,104.975,104.985,104.94,104.97,24900000.0
2008-05-21 17:51:00,104.965,105.005,104.96,104.99,83200000.0
2008-05-21 17:52:00,104.985,104.985,104.96,104.965,25900000.0
2008-05-21 17:53:00,104.965,104.985,104.96,104.965,51000000.0
2008-05-21 17:54:00,104.97,104.98,104.95,104.97,42500000.0
2008-05-21 17:55:00,104.97,105.0,104.96,104.995,34300000.0
2008-05-21 17:56:00,104.99,104.99,104.97,104.975,25200000.0
2008-05-21 17:57:00,104.975,104.975,104.9,104.9,41600000.0
2008-05-21 17:58:00,104.905,104.955,104.9,104.955,23900000.0
2008-05-21 17:59:00,104.955,104.99,104.94,104.985,39200000.0
2008-05-21 18:00:00,104.98,104.98,104.95,104.96,21700000.0
2008-05-21 18:01:00,104.96,104.965,104.945,104.945,16200000.0
2008-05-21 18:02:00,104.945,104.955,104.915,104.92,27200000.0
2008-05-21 18:03:00,104.925,104.94,104.915,104.94,10900000.0
2008-05-21 18:04:00,104.945,104.95,104.94,104.94,4700000.0
2008-05-21 18:05:00,104.945,104.955,104.925,104.93,18000000.0
2008-05-21 18:06:00,104.935,104.945,104.905,104.915,21400000.0
2008-05-21 18:07:00,104.92,104.935,104.9,104.91,27500000.0
2008-05-21 18:08:00,104.905,104.935,104.895,104.935,15400000.0
2008-05-21 18:09:00,104.94,104.955,104.925,104.955,9300000.0
2008-05-21 18:10:00,104.95,104.99,104.945,104.96,33800000.0
2008-05-21 18:11:00,104.965,104.965,104.945,104.95,9900000.0
2008-05-21 18:12:00,104.955,104.965,104.945,104.96,25700000.0
2008-05-21 18:13:00,104.96,104.96,104.93,104.95,14600000.0
2008-05-21 18:14:00,104.955,104.98,104.95,104.96,25800000.0
2008-05-21 18:15:00,104.965,105.01,104.965,104.965,22100000.0
2008-05-21 18:16:00,104.965,104.985,104.95,104.97,29500000.0
2008-05-21 18:17:00,104.98,104.99,104.96,104.985,14400000.0
2008-05-21 18:18:00,104.99,105.005,104.975,104.975,9300000.0
2008-05-21 18:19:00,104.975,104.985,104.96,104.98,10500000.0
2008-05-21 18:20:00,104.97,105.005,104.97,105.005,5200000.0
2008-05-21 18:21:00,105.005,105.01,104.975,104.98,13500000.0
2008-05-21 18:22:00,104.975,104.975,104.96,104.965,9400000.0
2008-05-21 18:23:00,104.97,104.985,104.96,104.97,22800000.0
2008-05-21 18:24:00,104.975,104.995,104.97,104.985,10400000.0
2008-05-21 18:25:00,104.985,104.985,104.965,104.97,19700000.0
2008-05-21 18:26:00,104.965,104.985,104.965,104.975,15200000.0
2008-05-21 18:27:00,104.97,104.99,104.97,104.985,9800000.0
2008-05-21 18:28:00,104.98,105.005,104.975,104.985,23500000.0
2008-05-21 18:29:00,104.99,104.995,104.985,104.985,16400000.0
2008-05-21 18:30:00,104.985,105.04,104.985,105.035,31000000.0
2008-05-21 18:31:00,105.04,105.04,105.02,105.02,14500000.0
2008-05-21 18:32:00,105.025,105.04,105.025,105.025,7400000.0
2008-05-21 18:33:00,105.025,105.04,105.02,105.035,6200000.0
2008-05-21 18:34:00,105.03,105.04,105.02,105.02,10300000.0
2008-05-21 18:35:00,105.015,105.015,105.0,105.0,15100000.0
2008-05-21 18:36:00,105.0,105.005,104.99,104.995,11300000.0
2008-05-21 18:37:00,104.99,105.025,104.985,105.02,13800000.0
2008-05-21 18:38:00,105.02,105.025,105.01,105.015,16900000.0
2008-05-21 18:39:00,105.02,105.02,105.01,105.02,9300000.0
2008-05-21 18:40:00,105.02,105.03,105.015,105.02,17000000.0
2008-05-21 18:41:00,105.015,105.07,105.015,105.07,18700000.0
2008-05-21 18:42:00,105.065,105.075,105.055,105.065,17100000.0
2008-05-21 18:43:00,105.065,105.08,105.065,105.08,17100000.0
2008-05-21 18:44:00,105.075,105.11,105.075,105.11,31600000.0
2008-05-21 18:45:00,105.11,105.15,105.11,105.145,28700000.0
2008-05-21 18:46:00,105.145,105.16,105.125,105.13,28600000.0
2008-05-21 18:47:00,105.13,105.145,105.125,105.145,42600000.0
2008-05-21 18:48:00,105.15,105.155,105.145,105.15,16700000.0
2008-05-21 18:49:00,105.145,105.145,105.125,105.13,22900000.0
2008-05-21 18:50:00,105.135,105.16,105.135,105.155,30400000.0
2008-05-21 18:51:00,105.15,105.15,105.125,105.13,25400000.0
2008-05-21 18:52:00,105.13,105.155,105.13,105.135,29300000.0
2008-05-21 18:53:00,105.135,105.135,105.1,105.115,19700000.0
2008-05-21 18:54:00,105.115,105.115,105.105,105.115,8500000.0
2008-05-21 18:55:00,105.12,105.12,105.11,105.11,3400000.0
2008-05-21 18:56:00,105.115,105.12,105.095,105.095,10600000.0
2008-05-21 18:57:00,105.1,105.12,105.1,105.105,14900000.0
2008-05-21 18:58:00,105.11,105.11,105.1,105.1,3100000.0
2008-05-21 18:59:00,105.095,105.095,105.07,105.09,32200000.0
2008-05-21 19:00:00,105.105,105.115,105.085,105.09,17600000.0
2008-05-21 19:01:00,105.085,105.085,105.05,105.055,25100000.0
2008-05-21 19:02:00,105.06,105.08,105.06,105.07,17700000.0
2008-05-21 19:03:00,105.075,105.105,105.075,105.08,19900000.0
2008-05-21 19:04:00,105.075,105.1,105.065,105.08,22600000.0
2008-05-21 19:05:00,105.07,105.07,105.005,105.005,27500000.0
2008-05-21 19:06:00,105.005,105.015,104.995,105.015,24500000.0
2008-05-21 19:07:00,105.02,105.035,105.01,105.025,17900000.0
2008-05-21 19:08:00,105.03,105.04,105.0,105.005,49200000.0
2008-05-21 19:09:00,105.0,105.03,104.975,104.98,44300000.0
2008-05-21 19:10:00,104.975,104.995,104.965,104.98,36400000.0
2008-05-21 19:11:00,104.98,105.015,104.98,104.995,19600000.0
2008-05-21 19:12:00,105.0,105.015,104.995,105.0,31500000.0
2008-05-21 19:13:00,105.005,105.005,104.995,105.0,21100000.0
2008-05-21 19:14:00,104.995,104.995,104.99,104.99,3300000.0
2008-05-21 19:15:00,104.99,105.0,104.965,105.0,14200000.0
2008-05-21 19:16:00,105.005,105.01,104.995,104.995,4400000.0
2008-05-21 19:17:00,105.0,105.01,104.995,104.995,4200000.0
2008-05-21 19:18:00,105.0,105.005,104.985,104.985,6900000.0
2008-05-21 19:19:00,104.99,104.99,104.95,104.99,19600000.0
2008-05-21 19:20:00,104.985,104.985,104.96,104.97,12900000.0
2008-05-21 19:21:00,104.965,104.98,104.965,104.97,11400000.0
2008-05-21 19:22:00,104.965,104.98,104.94,104.95,17800000.0
2008-05-21 19:23:00,104.95,104.98,104.95,104.975,3100000.0
2008-05-21 19:24:00,104.98,105.0,104.905,104.905,20500000.0
2008-05-21 19:25:00,104.91,104.91,104.9,104.905,121800000.0
2008-05-21 19:26:00,104.905,104.905,104.9,104.9,113400000.0
2008-05-21 19:27:00,104.9,104.91,104.875,104.905,48100000.0
2008-05-21 19:28:00,104.91,104.95,104.905,104.95,11100000.0
2008-05-21 19:29:00,104.945,104.955,104.935,104.94,12700000.0
2008-05-21 19:30:00,104.94,104.94,104.925,104.94,12100000.0
2008-05-21 19:31:00,104.945,104.97,104.945,104.95,12200000.0
2008-05-21 19:32:00,104.95,104.95,104.91,104.91,37300000.0
2008-05-21 19:33:00,104.91,104.925,104.905,104.925,32500000.0
2008-05-21 19:34:00,104.93,104.945,104.925,104.935,6700000.0
2008-05-21 19:35:00,104.945,104.95,104.945,104.95,2600000.0
2008-05-21 19:36:00,104.95,104.99,104.94,104.99,16900000.0
2008-05-21 19:37:00,104.985,105.015,104.965,105.015,25900000.0
2008-05-21 19:38:00,105.005,105.005,104.98,104.99,12600000.0
2008-05-21 19:39:00,104.985,104.99,104.98,104.99,3000000.0
2008-05-21 19:40:00,104.99,105.0,104.975,104.98,13000000.0
2008-05-21 19:41:00,104.99,104.995,104.96,104.98,13000000.0
2008-05-21 19:42:00,104.975,104.99,104.97,104.98,11000000.0
2008-05-21 19:43:00,104.985,104.99,104.955,104.99,13500000.0
2008-05-21 19:44:00,104.99,104.99,104.97,104.975,4700000.0
2008-05-21 19:45:00,104.97,105.005,104.95,104.995,25800000.0
2008-05-21 19:46:00,105.0,105.01,104.99,105.01,24600000.0
2008-05-21 19:47:00,105.005,105.02,105.005,105.015,12900000.0
2008-05-21 19:48:00,105.015,105.015,104.985,104.985,13400000.0
2008-05-21 19:49:00,104.99,104.995,104.98,104.985,11800000.0
2008-05-21 19:50:00,104.99,105.005,104.98,105.0,18100000.0
2008-05-21 19:51:00,105.0,105.03,105.0,105.015,21200000.0
2008-05-21 19:52:00,105.015,105.015,105.0,105.0,12700000.0
2008-05-21 19:53:00,105.0,105.015,104.995,104.995,13200000.0
2008-05-21 19:54:00,104.99,105.005,104.985,104.995,15500000.0
2008-05-21 19:55:00,105.0,105.0,104.965,104.97,26300000.0
2008-05-21 19:56:00,104.97,104.99,104.96,104.985,25300000.0
2008-05-21 19:57:00,104.985,105.025,104.985,105.02,9200000.0
2008-05-21 19:58:00,105.025,105.03,104.985,105.015,45000000.0
2008-05-21 19:59:00,105.015,105.02,104.965,105.02,22700000.0
2008-05-21 20:00:00,105.015,105.12,104.995,105.01,54500000.0
2008-05-21 20:01:00,105.005,105.005,104.88,104.885,41100000.0
2008-05-21 20:02:00,104.885,104.99,104.885,104.965,49500000.0
2008-05-21 20:03:00,104.96,104.96,104.875,104.88,57000000.0
2008-05-21 20:04:00,104.885,104.98,104.88,104.93,45700000.0
2008-05-21 20:05:00,104.935,104.97,104.93,104.93,40800000.0
2008-05-21 20:06:00,104.93,104.96,104.855,104.86,64300000.0
2008-05-21 20:07:00,104.855,104.89,104.765,104.795,57300000.0
2008-05-21 20:08:00,104.795,104.81,104.74,104.81,111900000.0
2008-05-21 20:09:00,104.81,104.835,104.77,104.79,61400000.0
2008-05-21 20:10:00,104.785,104.805,104.73,104.735,45300000.0
2008-05-21 20:11:00,104.735,104.775,104.705,104.705,29700000.0
2008-05-21 20:12:00,104.71,104.765,104.705,104.735,77500000.0
2008-05-21 20:13:00,104.74,104.76,104.73,104.75,81300000.0
2008-05-21 20:14:00,104.75,104.75,104.655,104.69,73100000.0
2008-05-21 20:15:00,104.685,104.7,104.635,104.665,86800000.0
2008-05-21 20:16:00,104.665,104.67,104.57,104.58,39700000.0
2008-05-21 20:17:00,104.575,104.595,104.545,104.58,47200000.0
2008-05-21 20:18:00,104.58,104.61,104.565,104.61,114400000.0
2008-05-21 20:19:00,104.6,104.605,104.535,104.58,85100000.0
2008-05-21 20:20:00,104.575,104.575,104.525,104.56,85300000.0
2008-05-21 20:21:00,104.56,104.63,104.56,104.63,24100000.0
2008-05-21 20:22:00,104.63,104.68,104.63,104.675,28700000.0
2008-05-21 20:23:00,104.68,104.7,104.665,104.67,27600000.0
2008-05-21 20:24:00,104.675,104.675,104.635,104.635,22800000.0
2008-05-21 20:25:00,104.63,104.63,104.57,104.59,189600000.0
2008-05-21 20:26:00,104.585,104.585,104.485,104.555,216900000.0
2008-05-21 20:27:00,104.555,104.615,104.545,104.6,125800000.0
2008-05-21 20:28:00,104.6,104.675,104.56,104.615,77700000.0
2008-05-21 20:29:00,104.61,104.615,104.545,104.55,59000000.0
2008-05-21 20:30:00,104.545,104.635,104.525,104.625,60200000.0
2008-05-21 20:31:00,104.625,104.655,104.61,104.655,40500000.0
2008-05-21 20:32:00,104.66,104.665,104.595,104.62,66400000.0
2008-05-21 20:33:00,104.61,104.66,104.61,104.65,57300000.0
2008-05-21 20:34:00,104.645,104.65,104.585,104.59,49200000.0
2008-05-21 20:35:00,104.59,104.615,104.575,104.595,40400000.0
2008-05-21 20:36:00,104.6,104.66,104.595,104.655,54300000.0
2008-05-21 20:37:00,104.655,104.685,104.65,104.685,23400000.0
2008-05-21 20:38:00,104.685,104.76,104.68,104.75,42700000.0
2008-05-21 20:39:00,104.745,104.755,104.725,104.735,14800000.0
2008-05-21 20:40:00,104.735,104.805,104.735,104.8,27200000.0
2008-05-21 20:41:00,104.795,104.805,104.74,104.745,55600000.0
2008-05-21 20:42:00,104.745,104.755,104.71,104.71,39400000.0
2008-05-21 20:43:00,104.705,104.715,104.63,104.645,33300000.0
2008-05-21 20:44:00,104.65,104.675,104.615,104.665,23900000.0
2008-05-21 20:45:00,104.66,104.7,104.66,104.695,17600000.0
2008-05-21 20:46:00,104.705,104.74,104.705,104.735,19600000.0
2008-05-21 20:47:00,104.73,104.73,104.605,104.63,30400000.0
2008-05-21 20:48:00,104.63,104.645,104.6,104.615,24000000.0
2008-05-21 20:49:00,104.61,104.61,104.555,104.555,31300000.0
2008-05-21 20:50:00,104.565,104.61,104.535,104.605,32500000.0
2008-05-21 20:51:00,104.61,104.695,104.605,104.685,25900000.0
2008-05-21 20:52:00,104.685,104.705,104.67,104.69,15600000.0
2008-05-21 20:53:00,104.69,104.69,104.66,104.67,27700000.0
2008-05-21 20:54:00,104.67,104.705,104.67,104.7,16900000.0
2008-05-21 20:55:00,104.695,104.725,104.685,104.695,27400000.0
2008-05-21 20:56:00,104.7,104.7,104.64,104.68,29900000.0
2008-05-21 20:57:00,104.685,104.705,104.675,104.695,24500000.0
2008-05-21 20:58:00,104.695,104.71,104.67,104.695,26200000.0
2008-05-21 20:59:00,104.695,104.71,104.68,104.695,35100000.0
2008-05-21 21:00:00,104.69,104.705,104.615,104.635,35100000.0
2008-05-21 21:01:00,104.64,104.695,104.635,104.655,24400000.0
2008-05-21 21:02:00,104.655,104.67,104.64,104.665,19200000.0
2008-05-21 21:03:00,104.67,104.69,104.66,104.685,23200000.0
2008-05-21 21:04:00,104.68,104.695,104.66,104.66,16000000.0
2008-05-21 21:05:00,104.665,104.705,104.66,104.68,31700000.0
2008-05-21 21:06:00,104.685,104.69,104.62,104.64,18800000.0
2008-05-21 21:07:00,104.64,104.69,104.625,104.685,36300000.0
2008-05-21 21:08:00,104.69,104.705,104.68,104.705,10000000.0
2008-05-21 21:09:00,104.72,104.725,104.71,104.715,13600000.0
2008-05-21 21:10:00,104.705,104.72,104.685,104.695,16400000.0
2008-05-21 21:11:00,104.695,104.745,104.675,104.74,17600000.0
2008-05-21 21:12:00,104.745,104.75,104.69,104.69,15600000.0
2008-05-21 21:13:00,104.69,104.73,104.67,104.7,20400000.0
2008-05-21 21:14:00,104.71,104.765,104.71,104.765,16000000.0
2008-05-21 21:15:00,104.755,104.76,104.74,104.76,13300000.0
2008-05-21 21:16:00,104.77,104.8,104.77,104.78,26000000.0
2008-05-21 21:17:00,104.785,104.785,104.745,104.755,21900000.0
2008-05-21 21:18:00,104.76,104.775,104.735,104.775,17200000.0
2008-05-21 21:19:00,104.775,104.845,104.775,104.82,11600000.0
2008-05-21 21:20:00,104.805,104.815,104.785,104.81,40800000.0
2008-05-21 21:21:00,104.815,104.82,104.77,104.77,10200000.0
2008-05-21 21:22:00,104.765,104.775,104.725,104.73,11300000.0
2008-05-21 21:23:00,104.725,104.75,104.725,104.74,11200000.0
2008-05-21 21:24:00,104.745,104.76,104.72,104.73,17600000.0
2008-05-21 21:25:00,104.735,104.76,104.725,104.745,11600000.0
2008-05-21 21:26:00,104.75,104.785,104.735,104.775,20900000.0
2008-05-21 21:27:00,104.765,104.78,104.71,104.72,28300000.0
2008-05-21 21:28:00,104.72,104.72,104.695,104.715,20800000.0
2008-05-21 21:29:00,104.715,104.72,104.705,104.72,7100000.0
2008-05-21 21:30:00,104.715,104.72,104.71,104.715,4900000.0
2008-05-21 21:31:00,104.715,104.72,104.68,104.7,19200000.0
2008-05-21 21:32:00,104.7,104.715,104.7,104.715,6800000.0
2008-05-21 21:33:00,104.72,104.76,104.72,104.74,25800000.0
2008-05-21 21:34:00,104.74,104.765,104.725,104.76,18100000.0
2008-05-21 21:35:00,104.76,104.76,104.715,104.715,26100000.0
2008-05-21 21:36:00,104.715,104.72,104.685,104.7,84300000.0
2008-05-21 21:37:00,104.7,104.705,104.695,104.695,34700000.0
2008-05-21 21:38:00,104.695,104.715,104.685,104.695,14100000.0
2008-05-21 21:39:00,104.695,104.705,104.695,104.695,10000000.0
2008-05-21 21:40:00,104.7,104.7,104.65,104.65,25300000.0
2008-05-21 21:41:00,104.655,104.66,104.62,104.63,16400000.0
2008-05-21 21:42:00,104.625,104.65,104.615,104.635,80400000.0
2008-05-21 21:43:00,104.64,104.645,104.62,104.63,104900000.0
2008-05-21 21:44:00,104.625,104.63,104.59,104.595,35000000.0
2008-05-21 21:45:00,104.59,104.605,104.575,104.6,33700000.0
2008-05-21 21:46:00,104.595,104.665,104.59,104.665,31200000.0
2008-05-21 21:47:00,104.67,104.705,104.66,104.695,18400000.0
2008-05-21 21:48:00,104.695,104.705,104.685,104.685,66000000.0
2008-05-21 21:49:00,104.685,104.69,104.67,104.675,26200000.0
2008-05-21 21:50:00,104.68,104.68,104.645,104.66,29000000.0
2008-05-21 21:51:00,104.65,104.65,104.64,104.64,7800000.0
2008-05-21 21:52:00,104.64,104.665,104.63,104.665,22300000.0
2008-05-21 21:53:00,104.665,104.715,104.63,104.685,26500000.0
2008-05-21 21:54:00,104.675,104.72,104.66,104.7,19900000.0
2008-05-21 21:55:00,104.7,104.74,104.655,104.675,47800000.0
2008-05-21 21:56:00,104.685,104.705,104.645,104.65,25100000.0
2008-05-21 21:57:00,104.655,104.68,104.65,104.655,15600000.0
2008-05-21 21:58:00,104.64,104.69,104.64,104.68,17900000.0
2008-05-21 21:59:00,104.665,104.69,104.66,104.675,10400000.0
2008-05-21 22:00:00,104.655,104.7,104.65,104.67,14800000.0
2008-05-21 22:01:00,104.67,104.67,104.64,104.665,7100000.0
2008-05-21 22:02:00,104.65,104.685,104.63,104.685,24200000.0
2008-05-21 22:03:00,104.68,104.705,104.625,104.685,57000000.0
2008-05-21 22:04:00,104.675,104.69,104.63,104.67,14000000.0
2008-05-21 22:05:00,104.675,104.7,104.675,104.7,11600000.0
2008-05-21 22:06:00,104.7,104.715,104.7,104.7,7600000.0
2008-05-21 22:07:00,104.705,104.74,104.7,104.73,10000000.0
2008-05-21 22:08:00,104.73,104.76,104.725,104.75,14800000.0
2008-05-21 22:09:00,104.745,104.755,104.7,104.75,14800000.0
2008-05-21 22:10:00,104.74,104.74,104.72,104.73,5600000.0
2008-05-21 22:11:00,104.735,104.745,104.665,104.73,13900000.0
2008-05-21 22:12:00,104.735,104.77,104.73,104.765,9600000.0
2008-05-21 22:13:00,104.775,104.785,104.755,104.755,8000000.0
2008-05-21 22:14:00,104.745,104.755,104.73,104.75,5700000.0
2008-05-21 22:15:00,104.74,104.75,104.73,104.745,3600000.0
2008-05-21 22:16:00,104.75,104.77,104.745,104.75,5600000.0
2008-05-21 22:17:00,104.765,104.77,104.755,104.77,6000000.0
2008-05-21 22:18:00,104.775,104.775,104.765,104.775,2000000.0
2008-05-21 22:19:00,104.77,104.77,104.77,104.77,800000.0
2008-05-21 22:20:00,104.765,104.775,104.765,104.77,1600000.0
2008-05-21 22:21:00,104.77,104.775,104.725,104.755,19700000.0
2008-05-21 22:22:00,104.745,104.775,104.74,104.765,10400000.0
2008-05-21 22:23:00,104.77,104.77,104.755,104.76,2000000.0
2008-05-21 22:24:00,104.77,104.775,104.76,104.775,2000000.0
2008-05-21 22:25:00,104.765,104.835,104.765,104.82,14800000.0
2008-05-21 22:26:00,104.815,104.82,104.8,104.81,6000000.0
2008-05-21 22:27:00,104.805,104.825,104.78,104.795,7500000.0
2008-05-21 22:28:00,104.805,104.805,104.795,104.795,2000000.0
2008-05-21 22:29:00,104.79,104.795,104.77,104.78,5200000.0
2008-05-21 22:30:00,104.78,104.79,104.775,104.785,4400000.0
2008-05-21 22:31:00,104.78,104.805,104.78,104.805,6400000.0
2008-05-21 22:32:00,104.81,104.82,104.81,104.81,4000000.0
2008-05-21 22:33:00,104.815,104.815,104.81,104.81,2400000.0
2008-05-21 22:34:00,104.815,104.815,104.79,104.8,5200000.0
2008-05-21 22:35:00,104.8,104.81,104.795,104.795,5600000.0
2008-05-21 22:36:00,104.8,104.82,104.79,104.815,5600000.0
2008-05-21 22:37:00,104.81,104.815,104.79,104.805,7300000.0
2008-05-21 22:38:00,104.81,104.825,104.785,104.82,11200000.0
2008-05-21 22:39:00,104.815,104.82,104.775,104.785,6800000.0
2008-05-21 22:40:00,104.795,104.82,104.78,104.815,11900000.0
2008-05-21 22:41:00,104.815,104.83,104.78,104.81,9900000.0
2008-05-21 22:42:00,104.805,104.805,104.775,104.8,9800000.0
2008-05-21 22:43:00,104.805,104.83,104.78,104.78,15100000.0
2008-05-21 22:44:00,104.79,104.8,104.76,104.795,8100000.0
2008-05-21 22:45:00,104.79,104.81,104.79,104.8,6400000.0
2008-05-21 22:46:00,104.795,104.805,104.78,104.805,8200000.0
2008-05-21 22:47:00,104.8,104.805,104.775,104.78,8800000.0
2008-05-21 22:48:00,104.775,104.785,104.77,104.77,6600000.0
2008-05-21 22:49:00,104.78,104.785,104.76,104.775,6400000.0
2008-05-21 22:50:00,104.77,104.81,104.765,104.8,5600000.0
2008-05-21 22:51:00,104.81,104.81,104.79,104.81,10400000.0
2008-05-21 22:52:00,104.805,104.815,104.785,104.79,5200000.0
2008-05-21 22:53:00,104.785,104.81,104.75,104.765,13300000.0
2008-05-21 22:54:00,104.77,104.805,104.77,104.805,5600000.0
2008-05-21 22:55:00,104.795,104.815,104.78,104.78,6400000.0
2008-05-21 22:56:00,104.785,104.785,104.785,104.785,400000.0
2008-05-21 22:57:00,104.79,104.79,104.79,104.79,2000000.0
2008-05-21 22:58:00,104.775,104.775,104.675,104.7,82900000.0
2008-05-21 22:59:00,104.73,104.745,104.705,104.715,26200000.0
2008-05-21 23:00:00,104.69,104.69,104.69,104.69,9300000.0
2008-05-21 23:01:00,104.66,104.68,104.63,104.63,9000000.0
2008-05-21 23:02:00,104.62,104.68,104.61,104.67,9000000.0
2008-05-21 23:03:00,104.68,104.69,104.66,104.66,9000000.0
2008-05-21 23:04:00,104.67,104.68,104.66,104.66,9000000.0
2008-05-21 23:05:00,104.65,104.66,104.63,104.64,9000000.0
2008-05-21 23:06:00,104.65,104.66,104.64,104.64,9000000.0
2008-05-21 23:07:00,104.65,104.66,104.65,104.65,9000000.0
2008-05-21 23:08:00,104.64,104.67,104.62,104.65,9000000.0
2008-05-21 23:09:00,104.64,104.65,104.62,104.64,9000000.0
2008-05-21 23:10:00,104.62,104.67,104.62,104.66,9000000.0
2008-05-21 23:11:00,104.65,104.695,104.65,104.68,6000000.0
2008-05-21 23:12:00,104.685,104.695,104.675,104.685,4400000.0
2008-05-21 23:13:00,104.68,104.69,104.675,104.675,3200000.0
2008-05-21 23:14:00,104.675,104.68,104.67,104.68,2400000.0
2008-05-21 23:15:00,104.68,104.685,104.67,104.67,3200000.0
2008-05-21 23:16:00,104.675,104.695,104.675,104.69,5900000.0
2008-05-21 23:17:00,104.695,104.715,104.695,104.715,2400000.0
2008-05-21 23:18:00,104.715,104.715,104.705,104.705,800000.0
2008-05-21 23:19:00,104.705,104.705,104.67,104.675,10700000.0
2008-05-21 23:20:00,104.665,104.675,104.66,104.665,5600000.0
2008-05-21 23:21:00,104.66,104.675,104.66,104.675,2000000.0
2008-05-21 23:22:00,104.675,104.685,104.675,104.685,1200000.0
2008-05-21 23:23:00,104.68,104.68,104.675,104.675,1600000.0
2008-05-21 23:24:00,104.67,104.68,104.67,104.68,1600000.0
2008-05-21 23:25:00,104.68,104.68,104.67,104.675,1200000.0
2008-05-21 23:26:00,104.67,104.7,104.67,104.7,2800000.0
2008-05-21 23:27:00,104.7,104.715,104.7,104.715,1600000.0
2008-05-21 23:28:00,104.71,104.72,104.7,104.72,4800000.0
2008-05-21 23:29:00,104.71,104.715,104.71,104.715,1500000.0
2008-05-21 23:30:00,104.715,104.735,104.715,104.73,7200000.0
2008-05-21 23:31:00,104.725,104.725,104.725,104.725,400000.0
2008-05-21 23:33:00,104.725,104.725,104.715,104.715,800000.0
2008-05-21 23:34:00,104.72,104.735,104.71,104.715,6800000.0
2008-05-21 23:36:00,104.71,104.73,104.71,104.72,6000000.0
2008-05-21 23:37:00,104.725,104.745,104.71,104.735,9200000.0
2008-05-21 23:38:00,104.74,104.755,104.72,104.74,15700000.0
2008-05-21 23:39:00,104.75,104.815,104.73,104.77,8300000.0
2008-05-21 23:40:00,104.77,104.78,104.755,104.76,6800000.0
2008-05-21 23:41:00,104.765,104.765,104.765,104.765,400000.0
2008-05-21 23:42:00,104.755,104.76,104.755,104.755,1600000.0
2008-05-21 23:43:00,104.75,104.775,104.735,104.755,13000000.0
2008-05-21 23:44:00,104.77,104.77,104.75,104.765,5200000.0
2008-05-21 23:45:00,104.765,104.765,104.73,104.73,2400000.0
2008-05-21 23:46:00,104.745,104.745,104.745,104.745,400000.0
2008-05-21 23:47:00,104.75,104.76,104.74,104.75,87300000.0
2008-05-21 23:48:00,104.76,104.77,104.75,104.76,32300000.0
2008-05-21 23:49:00,104.765,104.77,104.75,104.75,69500000.0
2008-05-21 23:50:00,104.75,104.76,104.73,104.73,42000000.0
2008-05-21 23:51:00,104.725,104.735,104.71,104.73,37100000.0
2008-05-21 23:52:00,104.72,104.725,104.685,104.725,11600000.0
2008-05-21 23:53:00,104.715,104.72,104.715,104.715,2400000.0
2008-05-21 23:54:00,104.71,104.725,104.71,104.725,11300000.0
2008-05-21 23:55:00,104.725,104.735,104.725,104.73,2000000.0
2008-05-21 23:56:00,104.74,104.74,104.73,104.73,2000000.0
2008-05-21 23:57:00,104.735,104.735,104.735,104.735,400000.0
2008-05-21 23:58:00,104.72,104.74,104.72,104.74,18600000.0
2008-05-21 23:59:00,104.73,104.74,104.73,104.74,20500000.0
2008-05-22 00:00:00,104.74,104.74,104.73,104.73,37200000.0
2008-05-22 00:01:00,104.74,104.74,104.74,104.74,9300000.0
2008-05-22 00:03:00,104.74,104.75,104.74,104.75,37200000.0
2008-05-22 00:04:00,104.75,104.76,104.74,104.74,82000000.0
2008-05-22 00:05:00,104.75,104.75,104.74,104.75,22400000.0
2008-05-22 00:06:00,104.75,104.765,104.74,104.765,183600000.0
2008-05-22 00:07:00,104.76,104.76,104.755,104.755,13000000.0
2008-05-22 00:08:00,104.755,104.755,104.74,104.74,33600000.0
2008-05-22 00:09:00,104.74,104.74,104.74,104.74,4800000.0
2008-05-22 00:10:00,104.74,104.75,104.74,104.74,92000000.0
2008-05-22 00:11:00,104.74,104.74,104.74,104.74,19200000.0
2008-05-22 00:12:00,104.74,104.74,104.7,104.705,35000000.0
2008-05-22 00:13:00,104.71,104.715,104.71,104.71,11500000.0
2008-05-22 00:14:00,104.72,104.735,104.72,104.72,11500000.0
2008-05-22 00:15:00,104.725,104.75,104.725,104.735,123500000.0
2008-05-22 00:16:00,104.735,104.74,104.68,104.68,24400000.0
2008-05-22 00:17:00,104.685,104.695,104.67,104.675,23100000.0
2008-05-22 00:18:00,104.675,104.675,104.63,104.63,10900000.0
2008-05-22 00:19:00,104.64,104.665,104.64,104.665,22700000.0
2008-05-22 00:20:00,104.665,104.665,104.66,104.66,1200000.0
2008-05-22 00:21:00,104.665,104.695,104.665,104.69,6700000.0
2008-05-22 00:22:00,104.685,104.685,104.68,104.68,3800000.0
2008-05-22 00:23:00,104.68,104.695,104.68,104.68,16700000.0
2008-05-22 00:24:00,104.68,104.68,104.68,104.68,20200000.0
2008-05-22 00:25:00,104.675,104.675,104.665,104.67,33900000.0
2008-05-22 00:26:00,104.67,104.67,104.665,104.665,20600000.0
2008-05-22 00:27:00,104.665,104.675,104.65,104.665,37000000.0
2008-05-22 00:28:00,104.665,104.67,104.63,104.645,32700000.0
2008-05-22 00:29:00,104.655,104.675,104.655,104.67,6500000.0
2008-05-22 00:30:00,104.67,104.67,104.67,104.67,4300000.0
2008-05-22 00:31:00,104.67,104.675,104.665,104.665,7300000.0
2008-05-22 00:32:00,104.665,104.665,104.665,104.665,2600000.0
2008-05-22 00:33:00,104.665,104.67,104.665,104.665,9900000.0
2008-05-22 00:34:00,104.665,104.665,104.665,104.665,10100000.0
2008-05-22 00:35:00,104.665,104.67,104.64,104.64,13200000.0
2008-05-22 00:36:00,104.64,104.66,104.64,104.65,36000000.0
2008-05-22 00:37:00,104.65,104.66,104.65,104.655,6400000.0
2008-05-22 00:38:00,104.655,104.67,104.655,104.665,12900000.0
2008-05-22 00:39:00,104.66,104.665,104.645,104.645,44800000.0
2008-05-22 00:40:00,104.645,104.645,104.625,104.64,18000000.0
2008-05-22 00:41:00,104.64,104.65,104.64,104.65,14800000.0
2008-05-22 00:42:00,104.655,104.66,104.655,104.66,4600000.0
2008-05-22 00:43:00,104.66,104.665,104.66,104.665,3300000.0
2008-05-22 00:44:00,104.66,104.67,104.655,104.665,9200000.0
2008-05-22 00:45:00,104.665,104.665,104.65,104.65,17000000.0
2008-05-22 00:46:00,104.65,104.66,104.65,104.66,5100000.0
2008-05-22 00:47:00,104.665,104.665,104.665,104.665,1600000.0
2008-05-22 00:49:00,104.665,104.67,104.665,104.67,800000.0
2008-05-22 00:50:00,104.67,104.67,104.665,104.67,2000000.0
2008-05-22 00:51:00,104.67,104.675,104.67,104.675,1200000.0
2008-05-22 00:52:00,104.675,104.675,104.675,104.675,2100000.0
2008-05-22 00:53:00,104.675,104.685,104.675,104.685,10500000.0
2008-05-22 00:54:00,104.69,104.69,104.69,104.69,900000.0
2008-05-22 00:55:00,104.69,104.695,104.69,104.695,7000000.0
2008-05-22 00:56:00,104.695,104.695,104.69,104.695,7000000.0
2008-05-22 00:57:00,104.69,104.69,104.69,104.69,1600000.0
2008-05-22 00:58:00,104.69,104.705,104.69,104.69,8400000.0
2008-05-22 00:59:00,104.69,104.73,104.69,104.725,91000000.0
2008-05-22 01:00:00,104.73,104.74,104.725,104.725,3200000.0
2008-05-22 01:01:00,104.735,104.735,104.735,104.735,3100000.0
2008-05-22 01:02:00,104.74,104.74,104.725,104.725,17600000.0
2008-05-22 01:03:00,104.725,104.725,104.715,104.72,19200000.0
2008-05-22 01:04:00,104.72,104.72,104.7,104.705,13100000.0
2008-05-22 01:05:00,104.705,104.705,104.69,104.705,10900000.0
2008-05-22 01:06:00,104.71,104.715,104.71,104.715,4400000.0
2008-05-22 01:07:00,104.72,104.72,104.7,104.7,11700000.0
2008-05-22 01:08:00,104.7,104.7,104.69,104.69,31600000.0
2008-05-22 01:09:00,104.69,104.69,104.69,104.69,11600000.0
2008-05-22 01:10:00,104.69,104.69,104.69,104.69,10400000.0
2008-05-22 01:11:00,104.69,104.69,104.69,104.69,1900000.0
2008-05-22 01:12:00,104.695,104.695,104.675,104.675,24900000.0
2008-05-22 01:13:00,104.67,104.685,104.66,104.685,63700000.0
2008-05-22 01:14:00,104.685,104.69,104.675,104.68,18400000.0
2008-05-22 01:15:00,104.675,104.68,104.67,104.675,14600000.0
2008-05-22 01:16:00,104.67,104.68,104.67,104.68,29900000.0
2008-05-22 01:17:00,104.675,104.68,104.67,104.68,66000000.0
2008-05-22 01:18:00,104.68,104.68,104.67,104.68,44300000.0
2008-05-22 01:19:00,104.68,104.715,104.68,104.705,196000000.0
2008-05-22 01:20:00,104.7,104.7,104.685,104.685,71400000.0
2008-05-22 01:21:00,104.685,104.69,104.68,104.685,12500000.0
2008-05-22 01:22:00,104.69,104.7,104.68,104.68,31900000.0
2008-05-22 01:23:00,104.68,104.685,104.68,104.685,22100000.0
2008-05-22 01:24:00,104.69,104.695,104.69,104.695,15100000.0
2008-05-22 01:25:00,104.69,104.695,104.69,104.695,10100000.0
2008-05-22 01:26:00,104.7,104.71,104.695,104.7,123300000.0
2008-05-22 01:27:00,104.7,104.715,104.695,104.715,60600000.0
2008-05-22 01:28:00,104.725,104.735,104.715,104.715,42100000.0
2008-05-22 01:29:00,104.715,104.725,104.715,104.72,8200000.0
2008-05-22 01:30:00,104.725,104.765,104.72,104.75,114200000.0
2008-05-22 01:31:00,104.77,104.785,104.74,104.78,179200000.0
2008-05-22 01:32:00,104.78,104.78,104.735,104.77,60400000.0
2008-05-22 01:33:00,104.77,104.8,104.72,104.74,108400000.0
2008-05-22 01:34:00,104.74,104.81,104.735,104.755,61900000.0
2008-05-22 01:35:00,104.755,104.81,104.75,104.79,101100000.0
2008-05-22 01:36:00,104.79,104.84,104.74,104.765,188800000.0
2008-05-22 01:37:00,104.8,104.825,104.735,104.81,45000000.0
2008-05-22 01:38:00,104.79,104.81,104.74,104.81,126200000.0
2008-05-22 01:39:00,104.81,104.81,104.725,104.73,144200000.0
2008-05-22 01:40:00,104.73,104.75,104.73,104.74,75200000.0
2008-05-22 01:42:00,104.73,104.79,104.725,104.78,112700000.0
2008-05-22 01:43:00,104.78,104.8,104.78,104.8,166400000.0
2008-05-22 01:44:00,104.82,104.84,104.805,104.81,134300000.0
2008-05-22 01:45:00,104.81,104.83,104.81,104.83,89700000.0
2008-05-22 01:46:00,104.82,104.83,104.82,104.82,81000000.0
2008-05-22 01:47:00,104.82,104.82,104.795,104.795,51900000.0
2008-05-22 01:48:00,104.8,104.82,104.77,104.79,480900000.0
2008-05-22 01:49:00,104.79,104.81,104.79,104.81,40100000.0
2008-05-22 01:50:00,104.82,104.82,104.78,104.8,199200000.0
2008-05-22 01:51:00,104.8,104.8,104.775,104.775,54400000.0
2008-05-22 01:52:00,104.775,104.78,104.735,104.735,33200000.0
2008-05-22 01:53:00,104.73,104.76,104.725,104.755,124900000.0
2008-05-22 01:54:00,104.75,104.755,104.715,104.72,116300000.0
2008-05-22 01:55:00,104.72,104.76,104.72,104.76,118200000.0
2008-05-22 01:56:00,104.76,104.76,104.72,104.73,156900000.0
2008-05-22 01:57:00,104.73,104.74,104.715,104.73,151400000.0
2008-05-22 01:58:00,104.73,104.735,104.715,104.715,39400000.0
2008-05-22 01:59:00,104.715,104.715,104.71,104.715,34800000.0
2008-05-22 02:00:00,104.72,104.72,104.685,104.71,54900000.0
2008-05-22 02:01:00,104.7,104.71,104.64,104.64,42400000.0
2008-05-22 02:02:00,104.635,104.65,104.595,104.605,102100000.0
2008-05-22 02:03:00,104.605,104.65,104.595,104.65,35500000.0
2008-05-22 02:04:00,104.59,104.61,104.58,104.6,83800000.0
2008-05-22 02:05:00,104.605,104.605,104.555,104.585,45400000.0
2008-05-22 02:06:00,104.585,104.64,104.585,104.62,83400000.0
2008-05-22 02:07:00,104.625,104.625,104.575,104.585,31400000.0
2008-05-22 02:08:00,104.585,104.585,104.525,104.53,44600000.0
2008-05-22 02:09:00,104.53,104.57,104.53,104.545,43000000.0
2008-05-22 02:10:00,104.54,104.545,104.5,104.53,65400000.0
2008-05-22 02:11:00,104.53,104.535,104.505,104.525,43800000.0
2008-05-22 02:12:00,104.525,104.575,104.525,104.54,32200000.0
2008-05-22 02:13:00,104.545,104.57,104.525,104.525,28900000.0
2008-05-22 02:14:00,104.53,104.535,104.5,104.5,23900000.0
2008-05-22 02:15:00,104.49,104.525,104.49,104.525,10800000.0
2008-05-22 02:16:00,104.525,104.53,104.49,104.495,10800000.0
2008-05-22 02:17:00,104.5,104.535,104.5,104.535,22100000.0
2008-05-22 02:18:00,104.535,104.555,104.515,104.535,34300000.0
2008-05-22 02:19:00,104.535,104.555,104.525,104.525,31000000.0
2008-05-22 02:20:00,104.525,104.53,104.52,104.52,6300000.0
2008-05-22 02:21:00,104.52,104.545,104.515,104.515,17700000.0
2008-05-22 02:22:00,104.52,104.535,104.52,104.52,51100000.0
2008-05-22 02:23:00,104.52,104.52,104.51,104.51,8400000.0
2008-05-22 02:24:00,104.51,104.51,104.5,104.505,12300000.0
2008-05-22 02:25:00,104.505,104.525,104.5,104.515,36400000.0
2008-05-22 02:26:00,104.52,104.545,104.52,104.54,71500000.0
2008-05-22 02:27:00,104.54,104.55,104.535,104.545,77700000.0
2008-05-22 02:28:00,104.545,104.565,104.545,104.555,14500000.0
2008-05-22 02:29:00,104.555,104.555,104.555,104.555,900000.0
2008-05-22 02:30:00,104.545,104.545,104.52,104.53,20900000.0
2008-05-22 02:31:00,104.53,104.545,104.53,104.545,24700000.0
2008-05-22 02:32:00,104.55,104.565,104.545,104.555,18000000.0
2008-05-22 02:33:00,104.555,104.555,104.54,104.555,16800000.0
2008-05-22 02:34:00,104.545,104.565,104.545,104.555,39800000.0
2008-05-22 02:35:00,104.565,104.575,104.565,104.565,7100000.0
2008-05-22 02:36:00,104.575,104.585,104.565,104.58,13000000.0
2008-05-22 02:37:00,104.585,104.585,104.57,104.585,10800000.0
2008-05-22 02:38:00,104.595,104.595,104.58,104.58,28500000.0
2008-05-22 02:39:00,104.58,104.58,104.56,104.565,46200000.0
2008-05-22 02:40:00,104.58,104.59,104.575,104.58,48600000.0
2008-05-22 02:41:00,104.58,104.585,104.56,104.57,28700000.0
2008-05-22 02:42:00,104.575,104.58,104.545,104.545,9000000.0
2008-05-22 02:43:00,104.55,104.565,104.515,104.535,20500000.0
2008-05-22 02:44:00,104.52,104.555,104.52,104.555,30500000.0
2008-05-22 02:45:00,104.54,104.54,104.54,104.54,3100000.0
2008-05-22 02:46:00,104.545,104.555,104.54,104.54,17400000.0
2008-05-22 02:47:00,104.54,104.555,104.51,104.515,24700000.0
2008-05-22 02:48:00,104.515,104.56,104.515,104.55,15700000.0
2008-05-22 02:49:00,104.55,104.565,104.515,104.535,28800000.0
2008-05-22 02:50:00,104.535,104.56,104.525,104.56,34000000.0
2008-05-22 02:51:00,104.55,104.55,104.53,104.545,12700000.0
2008-05-22 02:52:00,104.545,104.555,104.545,104.555,21800000.0
2008-05-22 02:53:00,104.555,104.555,104.545,104.555,19100000.0
2008-05-22 02:54:00,104.555,104.555,104.54,104.55,23100000.0
2008-05-22 02:55:00,104.555,104.575,104.53,104.535,57800000.0
2008-05-22 02:56:00,104.535,104.55,104.52,104.535,172500000.0
2008-05-22 02:57:00,104.535,104.555,104.535,104.545,87700000.0
2008-05-22 02:58:00,104.545,104.545,104.535,104.535,70200000.0
2008-05-22 02:59:00,104.535,104.545,104.525,104.54,256500000.0
2008-05-22 03:00:00,104.53,104.535,104.515,104.515,128600000.0
2008-05-22 03:01:00,104.52,104.53,104.505,104.51,200800000.0
2008-05-22 03:02:00,104.51,104.53,104.51,104.53,104600000.0
2008-05-22 03:03:00,104.53,104.54,104.525,104.535,93600000.0
2008-05-22 03:04:00,104.54,104.545,104.51,104.51,29200000.0
2008-05-22 03:05:00,104.51,104.525,104.5,104.525,125900000.0
2008-05-22 03:06:00,104.52,104.55,104.52,104.55,65800000.0
2008-05-22 03:07:00,104.54,104.565,104.54,104.565,22300000.0
2008-05-22 03:08:00,104.565,104.575,104.565,104.57,10800000.0
2008-05-22 03:09:00,104.57,104.57,104.56,104.56,3600000.0
2008-05-22 03:10:00,104.565,104.565,104.555,104.565,9000000.0
2008-05-22 03:11:00,104.57,104.57,104.55,104.55,18900000.0
2008-05-22 03:12:00,104.565,104.565,104.555,104.555,3600000.0
2008-05-22 03:13:00,104.54,104.555,104.54,104.55,8900000.0
2008-05-22 03:14:00,104.55,104.565,104.55,104.555,4900000.0
2008-05-22 03:15:00,104.56,104.565,104.555,104.565,15200000.0
2008-05-22 03:16:00,104.565,104.565,104.565,104.565,5400000.0
2008-05-22 03:17:00,104.565,104.565,104.555,104.565,11700000.0
2008-05-22 03:18:00,104.565,104.565,104.535,104.535,23200000.0
2008-05-22 03:19:00,104.525,104.53,104.525,104.53,8000000.0
2008-05-22 03:20:00,104.535,104.535,104.525,104.53,8400000.0
2008-05-22 03:21:00,104.535,104.535,104.525,104.525,7600000.0
2008-05-22 03:22:00,104.525,104.535,104.525,104.535,7200000.0
2008-05-22 03:23:00,104.535,104.55,104.535,104.55,13100000.0
2008-05-22 03:24:00,104.55,104.55,104.525,104.535,15200000.0
2008-05-22 03:25:00,104.545,104.565,104.54,104.555,15300000.0
2008-05-22 03:26:00,104.555,104.555,104.545,104.55,5400000.0
2008-05-22 03:27:00,104.53,104.545,104.53,104.535,5800000.0
2008-05-22 03:28:00,104.535,104.545,104.525,104.525,15900000.0
2008-05-22 03:29:00,104.525,104.525,104.525,104.525,4400000.0
2008-05-22 03:30:00,104.525,104.525,104.505,104.505,7000000.0
2008-05-22 03:31:00,104.5,104.515,104.495,104.5,67900000.0
2008-05-22 03:32:00,104.51,104.51,104.485,104.49,10200000.0
2008-05-22 03:33:00,104.495,104.505,104.485,104.5,31200000.0
2008-05-22 03:34:00,104.5,104.52,104.49,104.495,25800000.0
2008-05-22 03:35:00,104.5,104.525,104.5,104.515,49000000.0
2008-05-22 03:36:00,104.505,104.515,104.505,104.505,18000000.0
2008-05-22 03:37:00,104.51,104.51,104.495,104.5,8900000.0
2008-05-22 03:38:00,104.5,104.5,104.485,104.485,12500000.0
2008-05-22 03:39:00,104.485,104.495,104.475,104.485,33700000.0
2008-05-22 03:40:00,104.485,104.485,104.475,104.48,8500000.0
2008-05-22 03:41:00,104.47,104.47,104.455,104.46,18300000.0
2008-05-22 03:42:00,104.465,104.465,104.465,104.465,1800000.0
2008-05-22 03:43:00,104.47,104.475,104.465,104.465,10800000.0
2008-05-22 03:44:00,104.455,104.455,104.425,104.435,32600000.0
2008-05-22 03:45:00,104.435,104.455,104.425,104.455,20800000.0
2008-05-22 03:46:00,104.455,104.46,104.45,104.46,40000000.0
2008-05-22 03:47:00,104.455,104.455,104.445,104.45,14200000.0
2008-05-22 03:48:00,104.445,104.465,104.445,104.465,21300000.0
2008-05-22 03:49:00,104.465,104.495,104.465,104.495,21100000.0
2008-05-22 03:50:00,104.485,104.505,104.485,104.49,21100000.0
2008-05-22 03:51:00,104.49,104.49,104.475,104.49,7200000.0
2008-05-22 03:52:00,104.495,104.495,104.485,104.485,5400000.0
2008-05-22 03:53:00,104.485,104.5,104.475,104.485,10900000.0
2008-05-22 03:54:00,104.475,104.495,104.475,104.48,11700000.0
2008-05-22 03:55:00,104.48,104.495,104.475,104.495,19100000.0
2008-05-22 03:56:00,104.485,104.495,104.485,104.495,7200000.0
2008-05-22 03:57:00,104.495,104.495,104.485,104.485,7200000.0
2008-05-22 03:58:00,104.475,104.485,104.475,104.48,9000000.0
2008-05-22 03:59:00,104.47,104.475,104.465,104.47,3600000.0
2008-05-22 04:00:00,104.46,104.48,104.46,104.48,13600000.0
2008-05-22 04:01:00,104.485,104.485,104.47,104.48,11700000.0
2008-05-22 04:02:00,104.49,104.49,104.48,104.48,7300000.0
2008-05-22 04:03:00,104.48,104.5,104.475,104.5,6300000.0
2008-05-22 04:04:00,104.505,104.515,104.49,104.515,5800000.0
2008-05-22 04:05:00,104.515,104.525,104.485,104.505,17400000.0
2008-05-22 04:06:00,104.505,104.515,104.505,104.505,7200000.0
2008-05-22 04:07:00,104.505,104.515,104.505,104.51,5400000.0
2008-05-22 04:08:00,104.5,104.5,104.475,104.48,38100000.0
2008-05-22 04:09:00,104.475,104.515,104.475,104.49,95600000.0
2008-05-22 04:10:00,104.5,104.505,104.47,104.485,94100000.0
2008-05-22 04:11:00,104.485,104.5,104.485,104.5,12600000.0
2008-05-22 04:12:00,104.5,104.505,104.49,104.505,8100000.0
2008-05-22 04:13:00,104.495,104.515,104.495,104.515,8100000.0
2008-05-22 04:14:00,104.52,104.52,104.505,104.515,10900000.0
2008-05-22 04:15:00,104.52,104.555,104.52,104.53,35500000.0
2008-05-22 04:16:00,104.53,104.55,104.52,104.55,29800000.0
2008-05-22 04:17:00,104.54,104.575,104.54,104.575,19800000.0
2008-05-22 04:18:00,104.575,104.59,104.56,104.56,43300000.0
2008-05-22 04:19:00,104.56,104.57,104.55,104.565,26500000.0
2008-05-22 04:20:00,104.575,104.585,104.56,104.565,22100000.0
2008-05-22 04:21:00,104.575,104.605,104.565,104.595,46900000.0
2008-05-22 04:22:00,104.595,104.615,104.585,104.605,50400000.0
2008-05-22 04:23:00,104.615,104.625,104.595,104.605,28000000.0
2008-05-22 04:24:00,104.605,104.62,104.6,104.62,14400000.0
2008-05-22 04:25:00,104.62,104.63,104.61,104.62,49900000.0
2008-05-22 04:26:00,104.62,104.64,104.61,104.63,24000000.0
2008-05-22 04:27:00,104.625,104.625,104.595,104.605,17100000.0
2008-05-22 04:28:00,104.595,104.605,104.565,104.585,20600000.0
2008-05-22 04:29:00,104.575,104.585,104.565,104.57,13500000.0
2008-05-22 04:30:00,104.57,104.6,104.57,104.6,8200000.0
2008-05-22 04:31:00,104.6,104.6,104.6,104.6,2700000.0
2008-05-22 04:32:00,104.59,104.59,104.57,104.585,11700000.0
2008-05-22 04:33:00,104.585,104.6,104.585,104.595,16300000.0
2008-05-22 04:34:00,104.595,104.6,104.58,104.59,21300000.0
2008-05-22 04:35:00,104.59,104.59,104.555,104.555,6700000.0
2008-05-22 04:36:00,104.55,104.585,104.55,104.565,125400000.0
2008-05-22 04:37:00,104.575,104.585,104.565,104.585,26700000.0
2008-05-22 04:38:00,104.585,104.585,104.585,104.585,900000.0
2008-05-22 04:39:00,104.59,104.61,104.59,104.595,84800000.0
2008-05-22 04:40:00,104.595,104.62,104.585,104.605,13900000.0
2008-05-22 04:41:00,104.595,104.605,104.595,104.595,8100000.0
2008-05-22 04:43:00,104.585,104.585,104.56,104.565,12600000.0
2008-05-22 04:44:00,104.555,104.555,104.535,104.535,7200000.0
2008-05-22 04:45:00,104.525,104.545,104.525,104.535,7200000.0
2008-05-22 04:47:00,104.535,104.535,104.51,104.515,12600000.0
2008-05-22 04:48:00,104.515,104.515,104.49,104.505,18900000.0
2008-05-22 04:49:00,104.51,104.535,104.51,104.53,8200000.0
2008-05-22 04:50:00,104.52,104.53,104.515,104.52,8500000.0
2008-05-22 04:51:00,104.52,104.52,104.48,104.48,38700000.0
2008-05-22 04:52:00,104.48,104.505,104.48,104.495,6800000.0
2008-05-22 04:53:00,104.495,104.495,104.48,104.48,9100000.0
2008-05-22 04:54:00,104.47,104.485,104.46,104.475,6700000.0
2008-05-22 04:55:00,104.465,104.465,104.43,104.43,18700000.0
2008-05-22 04:56:00,104.42,104.455,104.41,104.455,36000000.0
2008-05-22 04:57:00,104.455,104.455,104.425,104.445,16400000.0
2008-05-22 04:58:00,104.45,104.49,104.445,104.475,29800000.0
2008-05-22 04:59:00,104.48,104.48,104.455,104.475,17100000.0
2008-05-22 05:00:00,104.475,104.475,104.455,104.46,16200000.0
2008-05-22 05:01:00,104.465,104.485,104.46,104.48,15700000.0
2008-05-22 05:02:00,104.48,104.505,104.48,104.505,5500000.0
2008-05-22 05:03:00,104.505,104.505,104.48,104.48,10900000.0
2008-05-22 05:04:00,104.485,104.5,104.48,104.49,12700000.0
2008-05-22 05:05:00,104.49,104.49,104.46,104.48,15300000.0
2008-05-22 05:06:00,104.485,104.485,104.475,104.475,1800000.0
2008-05-22 05:07:00,104.485,104.485,104.45,104.47,16300000.0
2008-05-22 05:08:00,104.46,104.46,104.45,104.455,13600000.0
2008-05-22 05:09:00,104.465,104.495,104.465,104.49,27100000.0
2008-05-22 05:10:00,104.495,104.515,104.485,104.515,10800000.0
2008-05-22 05:11:00,104.505,104.52,104.49,104.515,30600000.0
2008-05-22 05:12:00,104.515,104.53,104.515,104.52,7300000.0
2008-05-22 05:13:00,104.52,104.535,104.51,104.515,16300000.0
2008-05-22 05:14:00,104.52,104.525,104.51,104.515,22800000.0
2008-05-22 05:15:00,104.525,104.57,104.525,104.57,19500000.0
2008-05-22 05:16:00,104.57,104.58,104.55,104.57,23800000.0
2008-05-22 05:17:00,104.57,104.57,104.55,104.565,11900000.0
2008-05-22 05:18:00,104.565,104.565,104.53,104.565,19400000.0
2008-05-22 05:19:00,104.565,104.565,104.555,104.56,8100000.0
2008-05-22 05:20:00,104.55,104.555,104.545,104.555,5400000.0
2008-05-22 05:21:00,104.545,104.545,104.52,104.52,19100000.0
2008-05-22 05:22:00,104.51,104.51,104.48,104.49,64600000.0
2008-05-22 05:23:00,104.475,104.49,104.475,104.49,9400000.0
2008-05-22 05:24:00,104.48,104.48,104.45,104.46,36900000.0
2008-05-22 05:25:00,104.46,104.47,104.46,104.47,2700000.0
2008-05-22 05:26:00,104.46,104.47,104.45,104.46,22100000.0
2008-05-22 05:27:00,104.46,104.47,104.45,104.46,30400000.0
2008-05-22 05:28:00,104.465,104.475,104.46,104.475,20200000.0
2008-05-22 05:29:00,104.48,104.485,104.48,104.48,21700000.0
2008-05-22 05:30:00,104.48,104.485,104.48,104.485,4000000.0
2008-05-22 05:31:00,104.475,104.485,104.475,104.475,7500000.0
2008-05-22 05:32:00,104.48,104.48,104.48,104.48,900000.0
2008-05-22 05:33:00,104.47,104.47,104.45,104.455,13200000.0
2008-05-22 05:34:00,104.445,104.46,104.445,104.46,57800001.0
2008-05-22 05:35:00,104.46,104.465,104.46,104.465,3500000.0
2008-05-22 05:36:00,104.465,104.47,104.46,104.47,172100001.0
2008-05-22 05:37:00,104.475,104.485,104.465,104.485,13000000.0
2008-05-22 05:38:00,104.485,104.51,104.485,104.5,11700000.0
2008-05-22 05:39:00,104.48,104.49,104.48,104.49,25500000.0
2008-05-22 05:40:00,104.49,104.51,104.49,104.51,44200000.0
2008-05-22 05:41:00,104.515,104.53,104.505,104.51,22500000.0
2008-05-22 05:42:00,104.495,104.525,104.495,104.5,10300000.0
2008-05-22 05:43:00,104.5,104.525,104.5,104.51,17200000.0
2008-05-22 05:44:00,104.525,104.555,104.515,104.54,29800000.0
2008-05-22 05:45:00,104.54,104.57,104.53,104.57,25900000.0
2008-05-22 05:46:00,104.56,104.565,104.535,104.54,36200000.0
2008-05-22 05:47:00,104.53,104.535,104.52,104.535,18100000.0
2008-05-22 05:48:00,104.535,104.535,104.525,104.535,20100000.0
2008-05-22 05:49:00,104.535,104.545,104.515,104.525,21300000.0
2008-05-22 05:50:00,104.525,104.565,104.52,104.54,32800000.0
2008-05-22 05:51:00,104.54,104.555,104.53,104.535,29800000.0
2008-05-22 05:52:00,104.53,104.535,104.52,104.535,30500000.0
2008-05-22 05:53:00,104.535,104.545,104.535,104.545,22900000.0
2008-05-22 05:54:00,104.545,104.585,104.545,104.585,31700000.0
2008-05-22 05:55:00,104.575,104.575,104.55,104.56,26300000.0
2008-05-22 05:56:00,104.56,104.605,104.56,104.6,17100000.0
2008-05-22 05:57:00,104.605,104.605,104.575,104.58,36100000.0
2008-05-22 05:58:00,104.57,104.575,104.52,104.52,151200000.0
2008-05-22 05:59:00,104.52,104.55,104.52,104.53,152800000.0
2008-05-22 06:00:00,104.53,104.53,104.52,104.53,174200000.0
2008-05-22 06:01:00,104.53,104.535,104.51,104.535,183000000.0
2008-05-22 06:02:00,104.535,104.56,104.535,104.54,78800000.0
2008-05-22 06:03:00,104.54,104.56,104.54,104.55,19500000.0
2008-05-22 06:04:00,104.555,104.56,104.54,104.54,27400000.0
2008-05-22 06:05:00,104.54,104.545,104.54,104.545,9900000.0
2008-05-22 06:06:00,104.53,104.55,104.53,104.54,96400002.0
2008-05-22 06:07:00,104.54,104.565,104.54,104.565,12900000.0
2008-05-22 06:08:00,104.565,104.57,104.55,104.555,50700000.0
2008-05-22 06:09:00,104.56,104.56,104.55,104.55,42900000.0
2008-05-22 06:10:00,104.55,104.55,104.54,104.545,36300000.0
2008-05-22 06:11:00,104.55,104.55,104.52,104.525,186700000.0
2008-05-22 06:12:00,104.53,104.535,104.52,104.53,170800000.0
2008-05-22 06:13:00,104.53,104.55,104.53,104.53,72600000.0
2008-05-22 06:14:00,104.535,104.535,104.535,104.535,7200000.0
2008-05-22 06:15:00,104.535,104.55,104.535,104.54,18600000.0
2008-05-22 06:16:00,104.54,104.565,104.54,104.565,84000000.0
2008-05-22 06:17:00,104.575,104.58,104.56,104.56,53500000.0
2008-05-22 06:18:00,104.565,104.565,104.565,104.565,900000.0
2008-05-22 06:19:00,104.565,104.57,104.555,104.57,31000000.0
2008-05-22 06:20:00,104.58,104.58,104.545,104.58,377000005.0
2008-05-22 06:21:00,104.58,104.615,104.58,104.615,352900004.0
2008-05-22 06:22:00,104.62,104.635,104.605,104.635,271600000.0
2008-05-22 06:23:00,104.63,104.63,104.61,104.62,53700000.0
2008-05-22 06:24:00,104.62,104.64,104.6,104.62,36800000.0
2008-05-22 06:25:00,104.62,104.66,104.62,104.65,71400000.0
2008-05-22 06:26:00,104.645,104.655,104.625,104.645,39000000.0
2008-05-22 06:27:00,104.645,104.675,104.64,104.665,65400000.0
2008-05-22 06:28:00,104.665,104.675,104.645,104.645,21200000.0
2008-05-22 06:29:00,104.645,104.645,104.63,104.635,50400000.0
2008-05-22 06:30:00,104.635,104.645,104.605,104.605,21300000.0
2008-05-22 06:31:00,104.605,104.625,104.6,104.625,20400000.0
2008-05-22 06:32:00,104.625,104.65,104.605,104.64,18500000.0
2008-05-22 06:33:00,104.645,104.645,104.635,104.64,5400000.0
2008-05-22 06:34:00,104.645,104.675,104.635,104.66,54100000.0
2008-05-22 06:35:00,104.655,104.67,104.63,104.64,35800000.0
2008-05-22 06:36:00,104.63,104.68,104.63,104.66,126100000.0
2008-05-22 06:37:00,104.65,104.68,104.65,104.655,356100000.0
2008-05-22 06:38:00,104.66,104.66,104.64,104.64,70000000.0
2008-05-22 06:39:00,104.65,104.65,104.65,104.65,19200000.0
2008-05-22 06:40:00,104.645,104.69,104.645,104.655,301400000.0
2008-05-22 06:41:00,104.655,104.66,104.645,104.66,19100000.0
2008-05-22 06:42:00,104.66,104.71,104.655,104.67,387300001.0
2008-05-22 06:43:00,104.67,104.67,104.66,104.66,4900000.0
2008-05-22 06:44:00,104.655,104.665,104.615,104.64,317300000.0
2008-05-22 06:45:00,104.64,104.675,104.64,104.66,194700000.0
2008-05-22 06:46:00,104.66,104.66,104.64,104.64,175599999.0
2008-05-22 06:47:00,104.63,104.64,104.615,104.62,66900000.0
2008-05-22 06:48:00,104.62,104.63,104.62,104.63,7500000.0
2008-05-22 06:49:00,104.63,104.63,104.6,104.605,11200000.0
2008-05-22 06:50:00,104.595,104.635,104.585,104.635,56100000.0
2008-05-22 06:51:00,104.645,104.645,104.62,104.625,14400000.0
2008-05-22 06:52:00,104.635,104.645,104.635,104.635,4500000.0
2008-05-22 06:53:00,104.63,104.645,104.63,104.645,16900000.0
2008-05-22 06:54:00,104.645,104.655,104.645,104.645,40400000.0
2008-05-22 06:55:00,104.645,104.67,104.645,104.67,22600000.0
2008-05-22 06:56:00,104.675,104.68,104.66,104.68,41100000.0
2008-05-22 06:57:00,104.68,104.71,104.67,104.7,201600000.0
2008-05-22 06:58:00,104.7,104.7,104.665,104.665,258800000.0
2008-05-22 06:59:00,104.665,104.68,104.655,104.66,393400003.0
2008-05-22 07:00:00,104.66,104.67,104.635,104.64,127200000.0
2008-05-22 07:01:00,104.64,104.68,104.64,104.675,210700000.0
2008-05-22 07:02:00,104.675,104.72,104.675,104.705,145500000.0
2008-05-22 07:03:00,104.71,104.71,104.695,104.705,65700000.0
2008-05-22 07:04:00,104.695,104.695,104.68,104.685,27200000.0
2008-05-22 07:05:00,104.69,104.705,104.685,104.695,11100000.0
2008-05-22 07:06:00,104.695,104.7,104.665,104.67,71100000.0
2008-05-22 07:07:00,104.67,104.68,104.655,104.675,50200000.0
2008-05-22 07:08:00,104.665,104.68,104.66,104.67,69200000.0
2008-05-22 07:09:00,104.67,104.675,104.66,104.675,94100000.0
2008-05-22 07:10:00,104.675,104.675,104.675,104.675,1800000.0
2008-05-22 07:11:00,104.66,104.685,104.66,104.685,59700000.0
2008-05-22 07:12:00,104.685,104.69,104.68,104.69,16800000.0
2008-05-22 07:13:00,104.69,104.74,104.69,104.725,127600000.0
2008-05-22 07:14:00,104.72,104.74,104.72,104.74,16400000.0
2008-05-22 07:15:00,104.735,104.765,104.715,104.76,267599998.0
2008-05-22 07:16:00,104.75,104.75,104.725,104.74,287900000.0
2008-05-22 07:17:00,104.745,104.76,104.745,104.755,30900000.0
2008-05-22 07:18:00,104.755,104.755,104.735,104.745,14500000.0
2008-05-22 07:19:00,104.75,104.755,104.75,104.755,4500000.0
2008-05-22 07:20:00,104.755,104.755,104.745,104.745,6300000.0
2008-05-22 07:21:00,104.745,104.75,104.72,104.72,14400000.0
2008-05-22 07:22:00,104.72,104.73,104.72,104.73,11700000.0
2008-05-22 07:23:00,104.73,104.74,104.73,104.735,5500000.0
2008-05-22 07:24:00,104.74,104.75,104.74,104.74,10900000.0
2008-05-22 07:25:00,104.74,104.74,104.74,104.74,900000.0
2008-05-22 07:26:00,104.74,104.74,104.74,104.74,1800000.0
2008-05-22 07:27:00,104.73,104.74,104.7,104.71,88000001.0
2008-05-22 07:28:00,104.705,104.735,104.705,104.725,134700000.0
2008-05-22 07:29:00,104.725,104.725,104.695,104.705,29700000.0
2008-05-22 07:30:00,104.715,104.73,104.685,104.69,54800000.0
2008-05-22 07:31:00,104.7,104.7,104.655,104.67,82200000.0
2008-05-22 07:32:00,104.67,104.705,104.66,104.705,144900000.0
2008-05-22 07:33:00,104.695,104.715,104.675,104.675,57200000.0
2008-05-22 07:34:00,104.67,104.68,104.66,104.675,288599997.0
2008-05-22 07:35:00,104.665,104.675,104.655,104.665,63900000.0
2008-05-22 07:36:00,104.665,104.675,104.65,104.655,48400000.0
2008-05-22 07:37:00,104.645,104.675,104.635,104.675,11700000.0
2008-05-22 07:38:00,104.675,104.695,104.65,104.65,38400000.0
2008-05-22 07:39:00,104.655,104.67,104.645,104.665,14400000.0
2008-05-22 07:40:00,104.665,104.7,104.665,104.685,31300000.0
2008-05-22 07:41:00,104.675,104.69,104.675,104.685,15800000.0
2008-05-22 07:42:00,104.675,104.68,104.66,104.675,12500000.0
2008-05-22 07:43:00,104.66,104.66,104.63,104.655,15000000.0
2008-05-22 07:44:00,104.66,104.675,104.63,104.66,43600000.0
2008-05-22 07:45:00,104.66,104.69,104.645,104.69,26100000.0
2008-05-22 07:46:00,104.695,104.72,104.685,104.72,7200000.0
2008-05-22 07:47:00,104.72,104.73,104.695,104.695,10100000.0
2008-05-22 07:48:00,104.685,104.715,104.675,104.715,14900000.0
2008-05-22 07:49:00,104.715,104.715,104.705,104.705,3600000.0
2008-05-22 07:50:00,104.705,104.705,104.69,104.695,10800000.0
2008-05-22 07:51:00,104.7,104.7,104.69,104.69,2700000.0
2008-05-22 07:52:00,104.68,104.68,104.66,104.665,9100000.0
2008-05-22 07:53:00,104.665,104.67,104.64,104.65,9900000.0
2008-05-22 07:54:00,104.64,104.65,104.64,104.65,12600000.0
2008-05-22 07:55:00,104.65,104.66,104.65,104.66,15300000.0
2008-05-22 07:56:00,104.67,104.69,104.67,104.69,7200000.0
2008-05-22 07:57:00,104.69,104.745,104.68,104.725,74500000.0
2008-05-22 07:58:00,104.725,104.755,104.705,104.715,29400000.0
2008-05-22 07:59:00,104.715,104.735,104.715,104.735,15300000.0
2008-05-22 08:00:00,104.74,104.77,104.735,104.76,27200000.0
2008-05-22 08:01:00,104.755,104.775,104.755,104.755,14600000.0
2008-05-22 08:02:00,104.76,104.78,104.71,104.75,14600000.0
2008-05-22 08:03:00,104.75,104.85,104.75,104.83,26200000.0
2008-05-22 08:04:00,104.83,104.835,104.805,104.81,13000000.0
2008-05-22 08:05:00,104.815,104.815,104.775,104.775,6600000.0
2008-05-22 08:06:00,104.78,104.78,104.735,104.78,14000000.0
2008-05-22 08:07:00,104.775,104.78,104.77,104.775,6400000.0
2008-05-22 08:08:00,104.775,104.8,104.775,104.79,6800000.0
2008-05-22 08:09:00,104.785,104.805,104.785,104.8,10000000.0
2008-05-22 08:10:00,104.8,104.81,104.78,104.79,10800000.0
2008-05-22 08:11:00,104.79,104.79,104.775,104.78,11200000.0
2008-05-22 08:12:00,104.775,104.775,104.755,104.755,10000000.0
2008-05-22 08:13:00,104.75,104.75,104.715,104.74,19600000.0
2008-05-22 08:14:00,104.745,104.745,104.705,104.705,11600000.0
2008-05-22 08:15:00,104.715,104.745,104.715,104.735,22700000.0
2008-05-22 08:16:00,104.73,104.73,104.69,104.705,26400000.0
2008-05-22 08:17:00,104.715,104.74,104.71,104.735,18600000.0
2008-05-22 08:18:00,104.73,104.74,104.705,104.725,20600000.0
2008-05-22 08:19:00,104.72,104.81,104.715,104.81,50200000.0
2008-05-22 08:20:00,104.815,104.85,104.805,104.825,84000000.0
2008-05-22 08:21:00,104.825,104.825,104.755,104.76,90700000.0
2008-05-22 08:22:00,104.76,104.77,104.755,104.765,16800000.0
2008-05-22 08:23:00,104.76,104.795,104.715,104.725,39200000.0
2008-05-22 08:24:00,104.73,104.755,104.73,104.755,17800000.0
2008-05-22 08:25:00,104.75,104.77,104.73,104.75,55000000.0
2008-05-22 08:26:00,104.755,104.76,104.745,104.75,37400000.0
2008-05-22 08:27:00,104.75,104.855,104.75,104.835,45900000.0
2008-05-22 08:28:00,104.835,104.875,104.835,104.875,17600000.0
2008-05-22 08:29:00,104.87,104.9,104.865,104.875,34700000.0
2008-05-22 08:30:00,104.87,104.89,104.865,104.89,33600000.0
2008-05-22 08:31:00,104.895,104.915,104.885,104.91,20700000.0
2008-05-22 08:32:00,104.905,104.91,104.885,104.9,26500000.0
2008-05-22 08:33:00,104.895,104.9,104.875,104.885,20000000.0
2008-05-22 08:34:00,104.885,104.885,104.865,104.875,32600000.0
2008-05-22 08:35:00,104.88,104.885,104.86,104.86,10200000.0
2008-05-22 08:36:00,104.855,104.865,104.825,104.84,43000000.0
2008-05-22 08:37:00,104.835,104.855,104.795,104.795,53600000.0
2008-05-22 08:38:00,104.79,104.82,104.79,104.79,37200000.0
2008-05-22 08:39:00,104.785,104.79,104.78,104.78,16300000.0
2008-05-22 08:40:00,104.78,104.81,104.78,104.81,23700000.0
2008-05-22 08:41:00,104.805,104.805,104.765,104.795,22300000.0
2008-05-22 08:42:00,104.8,104.805,104.74,104.745,26000000.0
2008-05-22 08:43:00,104.74,104.745,104.705,104.705,31800000.0
2008-05-22 08:44:00,104.71,104.715,104.67,104.67,31500000.0
2008-05-22 08:45:00,104.675,104.675,104.605,104.615,73300000.0
2008-05-22 08:46:00,104.615,104.635,104.595,104.635,80800000.0
2008-05-22 08:47:00,104.63,104.635,104.57,104.595,57900000.0
2008-05-22 08:48:00,104.595,104.605,104.54,104.56,60300000.0
2008-05-22 08:49:00,104.565,104.585,104.55,104.55,29900000.0
2008-05-22 08:50:00,104.555,104.62,104.55,104.615,20200000.0
2008-05-22 08:51:00,104.615,104.655,104.61,104.655,35000000.0
2008-05-22 08:52:00,104.65,104.655,104.635,104.635,17600000.0
2008-05-22 08:53:00,104.635,104.64,104.59,104.62,39500000.0
2008-05-22 08:54:00,104.615,104.645,104.615,104.635,15200000.0
2008-05-22 08:55:00,104.63,104.645,104.57,104.575,55300000.0
2008-05-22 08:56:00,104.57,104.575,104.535,104.54,35200000.0
2008-05-22 08:57:00,104.545,104.63,104.53,104.53,39500000.0
2008-05-22 08:58:00,104.525,104.65,104.515,104.615,60400000.0
2008-05-22 08:59:00,104.62,104.63,104.575,104.605,83700000.0
2008-05-22 09:00:00,104.61,104.64,104.59,104.59,54900000.0
2008-05-22 09:01:00,104.59,104.645,104.575,104.645,43600000.0
2008-05-22 09:02:00,104.645,104.695,104.64,104.65,31500000.0
2008-05-22 09:03:00,104.655,104.67,104.64,104.67,21600000.0
2008-05-22 09:04:00,104.665,104.685,104.615,104.62,28100000.0
2008-05-22 09:05:00,104.625,104.65,104.615,104.645,21400000.0
2008-05-22 09:06:00,104.64,104.71,104.635,104.71,74600000.0
2008-05-22 09:07:00,104.72,104.74,104.67,104.67,53400000.0
2008-05-22 09:08:00,104.675,104.69,104.665,104.675,16400000.0
2008-05-22 09:09:00,104.68,104.68,104.65,104.66,39700000.0
2008-05-22 09:10:00,104.655,104.675,104.635,104.675,17600000.0
2008-05-22 09:11:00,104.67,104.675,104.66,104.67,5600000.0
2008-05-22 09:12:00,104.665,104.725,104.665,104.695,39400000.0
2008-05-22 09:13:00,104.685,104.685,104.615,104.65,45600000.0
2008-05-22 09:14:00,104.64,104.645,104.615,104.63,18400000.0
2008-05-22 09:15:00,104.63,104.69,104.625,104.685,20000000.0
2008-05-22 09:16:00,104.68,104.72,104.68,104.71,14200000.0
2008-05-22 09:17:00,104.705,104.725,104.665,104.665,44400000.0
2008-05-22 09:18:00,104.66,104.675,104.655,104.67,16300000.0
2008-05-22 09:19:00,104.665,104.665,104.63,104.63,22900000.0
2008-05-22 09:20:00,104.635,104.64,104.625,104.63,9100000.0
2008-05-22 09:21:00,104.63,104.63,104.605,104.62,17000000.0
2008-05-22 09:22:00,104.625,104.63,104.6,104.6,13600000.0
2008-05-22 09:23:00,104.6,104.61,104.58,104.585,18800000.0
2008-05-22 09:24:00,104.59,104.64,104.58,104.605,26100000.0
2008-05-22 09:25:00,104.615,104.63,104.605,104.625,13100000.0
2008-05-22 09:26:00,104.63,104.64,104.615,104.625,11200000.0
2008-05-22 09:27:00,104.63,104.63,104.605,104.605,10700000.0
2008-05-22 09:28:00,104.6,104.6,104.59,104.59,3200000.0
2008-05-22 09:29:00,104.595,104.605,104.57,104.59,19600000.0
2008-05-22 09:30:00,104.585,104.59,104.575,104.58,7900000.0
2008-05-22 09:31:00,104.575,104.58,104.515,104.52,25600000.0
2008-05-22 09:32:00,104.535,104.56,104.52,104.545,28600000.0
2008-05-22 09:33:00,104.55,104.55,104.535,104.54,16900000.0
2008-05-22 09:34:00,104.535,104.565,104.535,104.565,15900000.0
2008-05-22 09:35:00,104.56,104.59,104.56,104.59,14500000.0
2008-05-22 09:36:00,104.595,104.595,104.57,104.575,20500000.0
2008-05-22 09:37:00,104.575,104.62,104.575,104.61,167700000.0
2008-05-22 09:38:00,104.61,104.645,104.61,104.62,39900000.0
2008-05-22 09:39:00,104.62,104.665,104.605,104.61,88600000.0
2008-05-22 09:40:00,104.615,104.615,104.575,104.605,35900000.0
2008-05-22 09:41:00,104.61,104.66,104.61,104.66,24600000.0
2008-05-22 09:42:00,104.665,104.67,104.655,104.655,14600000.0
2008-05-22 09:43:00,104.655,104.66,104.62,104.62,27600000.0
2008-05-22 09:44:00,104.62,104.655,104.62,104.655,54800000.0
2008-05-22 09:45:00,104.65,104.665,104.63,104.655,37500000.0
2008-05-22 09:46:00,104.65,104.67,104.64,104.65,30100000.0
2008-05-22 09:47:00,104.655,104.765,104.63,104.715,44300000.0
2008-05-22 09:48:00,104.715,104.765,104.685,104.76,39900000.0
2008-05-22 09:49:00,104.765,104.8,104.725,104.735,33000000.0
2008-05-22 09:50:00,104.73,104.76,104.72,104.74,33900000.0
2008-05-22 09:51:00,104.735,104.755,104.725,104.735,35300000.0
2008-05-22 09:52:00,104.74,104.75,104.69,104.695,30800000.0
2008-05-22 09:53:00,104.7,104.805,104.7,104.78,46700000.0
2008-05-22 09:54:00,104.78,104.795,104.735,104.78,35000000.0
2008-05-22 09:55:00,104.78,104.82,104.72,104.73,50500000.0
2008-05-22 09:56:00,104.73,104.76,104.73,104.74,23900000.0
2008-05-22 09:57:00,104.745,104.775,104.74,104.75,17900000.0
2008-05-22 09:58:00,104.745,104.76,104.74,104.74,23300000.0
2008-05-22 09:59:00,104.74,104.745,104.715,104.725,15400000.0
2008-05-22 10:00:00,104.73,104.765,104.71,104.71,19900000.0
2008-05-22 10:01:00,104.705,104.74,104.68,104.73,22000000.0
2008-05-22 10:02:00,104.735,104.745,104.71,104.71,14400000.0
2008-05-22 10:03:00,104.715,104.715,104.685,104.7,15900000.0
2008-05-22 10:04:00,104.695,104.725,104.685,104.72,24000000.0
2008-05-22 10:05:00,104.715,104.715,104.695,104.695,10000000.0
2008-05-22 10:06:00,104.685,104.72,104.65,104.66,23700000.0
2008-05-22 10:07:00,104.68,104.68,104.63,104.63,25800000.0
2008-05-22 10:08:00,104.635,104.66,104.63,104.66,14200000.0
2008-05-22 10:09:00,104.65,104.8,104.65,104.785,56300000.0
2008-05-22 10:10:00,104.78,104.81,104.755,104.76,43200000.0
2008-05-22 10:11:00,104.755,104.77,104.74,104.75,22700000.0
2008-05-22 10:12:00,104.75,104.855,104.745,104.84,54300000.0
2008-05-22 10:13:00,104.85,104.935,104.84,104.91,62900000.0
2008-05-22 10:14:00,104.91,104.985,104.91,104.975,41800000.0
2008-05-22 10:15:00,104.975,104.975,104.92,104.92,33600000.0
2008-05-22 10:16:00,104.925,104.935,104.91,104.92,40200000.0
2008-05-22 10:17:00,104.92,104.935,104.9,104.92,57000000.0
2008-05-22 10:18:00,104.92,104.92,104.885,104.89,40200000.0
2008-05-22 10:19:00,104.885,104.905,104.865,104.905,43900000.0
2008-05-22 10:20:00,104.9,104.91,104.88,104.9,20800000.0
2008-05-22 10:21:00,104.9,104.905,104.85,104.855,21000000.0
2008-05-22 10:22:00,104.855,104.87,104.825,104.86,24600000.0
2008-05-22 10:23:00,104.855,104.895,104.85,104.885,48000000.0
2008-05-22 10:24:00,104.885,104.915,104.855,104.885,39900000.0
2008-05-22 10:25:00,104.89,104.89,104.865,104.87,45200000.0
2008-05-22 10:26:00,104.87,104.91,104.865,104.895,25000000.0
2008-05-22 10:27:00,104.89,104.895,104.86,104.86,25000000.0
2008-05-22 10:28:00,104.86,104.87,104.835,104.84,25000000.0
2008-05-22 10:29:00,104.835,104.865,104.835,104.855,21900000.0
2008-05-22 10:30:00,104.855,104.975,104.855,104.975,44700000.0
2008-05-22 10:31:00,104.975,104.98,104.905,104.91,38700000.0
2008-05-22 10:32:00,104.91,104.91,104.845,104.895,46900000.0
2008-05-22 10:33:00,104.895,104.905,104.845,104.85,69800000.0
2008-05-22 10:34:00,104.85,104.88,104.845,104.88,24100000.0
2008-05-22 10:35:00,104.89,104.9,104.865,104.87,30600000.0
2008-05-22 10:36:00,104.865,104.875,104.855,104.855,47100000.0
2008-05-22 10:37:00,104.86,104.865,104.845,104.855,35500000.0
2008-05-22 10:38:00,104.85,104.855,104.835,104.84,22100000.0
2008-05-22 10:39:00,104.845,104.87,104.84,104.87,43700000.0
2008-05-22 10:40:00,104.865,104.875,104.845,104.865,41000000.0
2008-05-22 10:41:00,104.865,104.87,104.8,104.815,38400000.0
2008-05-22 10:42:00,104.815,104.82,104.8,104.805,18900000.0
2008-05-22 10:43:00,104.795,104.82,104.795,104.8,11700000.0
2008-05-22 10:44:00,104.8,104.82,104.79,104.815,19700000.0
2008-05-22 10:45:00,104.82,104.84,104.8,104.815,44200000.0
2008-05-22 10:46:00,104.81,104.825,104.8,104.81,19200000.0
2008-05-22 10:47:00,104.81,104.83,104.8,104.805,15200000.0
2008-05-22 10:48:00,104.8,104.8,104.775,104.775,11900000.0
2008-05-22 10:49:00,104.775,104.775,104.775,104.775,1600000.0
2008-05-22 10:50:00,104.775,104.78,104.745,104.755,25700000.0
2008-05-22 10:51:00,104.755,104.765,104.735,104.735,32700000.0
2008-05-22 10:52:00,104.735,104.74,104.715,104.72,32600000.0
2008-05-22 10:53:00,104.725,104.725,104.66,104.705,60900000.0
2008-05-22 10:54:00,104.71,104.75,104.705,104.745,26800000.0
2008-05-22 10:55:00,104.74,104.79,104.74,104.78,19000000.0
2008-05-22 10:56:00,104.79,104.805,104.765,104.78,17400000.0
2008-05-22 10:57:00,104.77,104.77,104.69,104.73,34300000.0
2008-05-22 10:58:00,104.73,104.745,104.7,104.735,16200000.0
2008-05-22 10:59:00,104.74,104.815,104.735,104.795,27300000.0
2008-05-22 11:00:00,104.79,104.815,104.77,104.785,28200000.0
2008-05-22 11:01:00,104.79,104.795,104.735,104.75,26200000.0
2008-05-22 11:02:00,104.755,104.795,104.745,104.75,39600000.0
2008-05-22 11:03:00,104.755,104.765,104.74,104.755,21400000.0
2008-05-22 11:04:00,104.755,104.78,104.73,104.76,29500000.0
2008-05-22 11:05:00,104.76,104.785,104.745,104.765,34900000.0
2008-05-22 11:06:00,104.765,104.78,104.75,104.78,21400000.0
2008-05-22 11:07:00,104.775,104.8,104.765,104.795,50500000.0
2008-05-22 11:08:00,104.785,104.8,104.755,104.765,21600000.0
2008-05-22 11:09:00,104.76,104.78,104.735,104.77,41200000.0
2008-05-22 11:10:00,104.77,104.79,104.77,104.78,19900000.0
2008-05-22 11:11:00,104.79,104.8,104.765,104.78,61600000.0
2008-05-22 11:12:00,104.78,104.825,104.77,104.81,34900000.0
2008-05-22 11:13:00,104.815,104.86,104.815,104.855,29500000.0
2008-05-22 11:14:00,104.855,104.885,104.855,104.87,46000000.0
2008-05-22 11:15:00,104.88,104.88,104.86,104.865,41800000.0
2008-05-22 11:16:00,104.865,104.87,104.835,104.86,32900000.0
2008-05-22 11:17:00,104.865,104.87,104.855,104.87,12900000.0
2008-05-22 11:18:00,104.875,104.875,104.85,104.855,22500000.0
2008-05-22 11:19:00,104.855,104.86,104.85,104.855,15600000.0
2008-05-22 11:20:00,104.855,104.875,104.855,104.87,10800000.0
2008-05-22 11:21:00,104.87,104.875,104.85,104.85,20200000.0
2008-05-22 11:22:00,104.845,104.85,104.84,104.845,16200000.0
2008-05-22 11:23:00,104.845,104.85,104.83,104.84,25100000.0
2008-05-22 11:24:00,104.845,104.85,104.835,104.85,21500000.0
2008-05-22 11:25:00,104.845,104.845,104.8,104.82,73100000.0
2008-05-22 11:26:00,104.825,104.83,104.815,104.83,52600000.0
2008-05-22 11:27:00,104.83,104.835,104.795,104.8,83400000.0
2008-05-22 11:28:00,104.8,104.8,104.74,104.75,33600000.0
2008-05-22 11:29:00,104.75,104.75,104.69,104.69,37600000.0
2008-05-22 11:30:00,104.69,104.72,104.645,104.72,55400000.0
2008-05-22 11:31:00,104.725,104.755,104.725,104.755,9500000.0
2008-05-22 11:32:00,104.755,104.805,104.75,104.78,47200000.0
2008-05-22 11:33:00,104.775,104.79,104.745,104.75,43900000.0
2008-05-22 11:34:00,104.755,104.765,104.75,104.755,8200000.0
2008-05-22 11:35:00,104.775,104.8,104.76,104.8,67700000.0
2008-05-22 11:36:00,104.795,104.855,104.795,104.845,56000000.0
2008-05-22 11:37:00,104.845,104.855,104.835,104.84,43300000.0
2008-05-22 11:38:00,104.845,104.855,104.83,104.85,42000000.0
2008-05-22 11:39:00,104.855,104.86,104.835,104.835,19200000.0
2008-05-22 11:40:00,104.835,104.835,104.82,104.825,3700000.0
2008-05-22 11:41:00,104.83,104.83,104.825,104.825,1500000.0
2008-05-22 11:42:00,104.825,104.835,104.82,104.835,11800000.0
2008-05-22 11:43:00,104.84,104.845,104.825,104.825,11100000.0
2008-05-22 11:44:00,104.835,104.835,104.82,104.82,9100000.0
2008-05-22 11:45:00,104.82,104.94,104.82,104.925,84700000.0
2008-05-22 11:46:00,104.93,104.955,104.925,104.945,31400000.0
2008-05-22 11:47:00,104.945,104.945,104.9,104.905,43100000.0
2008-05-22 11:48:00,104.905,104.91,104.89,104.9,26400000.0
2008-05-22 11:49:00,104.9,104.905,104.875,104.875,63100000.0
2008-05-22 11:50:00,104.875,104.885,104.87,104.88,27800000.0
2008-05-22 11:51:00,104.885,104.925,104.885,104.925,64000000.0
2008-05-22 11:52:00,104.92,104.935,104.905,104.91,19000000.0
2008-05-22 11:53:00,104.915,104.915,104.86,104.88,26600000.0
2008-05-22 11:54:00,104.88,104.895,104.875,104.875,25600000.0
2008-05-22 11:55:00,104.87,104.885,104.845,104.885,50200000.0
2008-05-22 11:56:00,104.885,104.895,104.875,104.885,30600000.0
2008-05-22 11:57:00,104.88,104.885,104.855,104.86,12500000.0
2008-05-22 11:58:00,104.855,104.875,104.845,104.865,43600000.0
2008-05-22 11:59:00,104.87,104.885,104.85,104.885,21800000.0
2008-05-22 12:00:00,104.885,104.885,104.86,104.875,22500000.0
2008-05-22 12:01:00,104.875,104.9,104.875,104.895,15800000.0
2008-05-22 12:02:00,104.895,104.9,104.89,104.9,36300000.0
2008-05-22 12:03:00,104.905,104.93,104.885,104.92,35100000.0
2008-05-22 12:04:00,104.915,104.92,104.86,104.86,37300000.0
2008-05-22 12:05:00,104.86,104.865,104.815,104.82,32000000.0
2008-05-22 12:06:00,104.825,104.825,104.76,104.775,26000000.0
2008-05-22 12:07:00,104.775,104.87,104.77,104.855,32000000.0
2008-05-22 12:08:00,104.855,104.88,104.85,104.87,32000000.0
2008-05-22 12:09:00,104.87,104.87,104.855,104.86,16400000.0
2008-05-22 12:10:00,104.87,104.9,104.87,104.89,27100000.0
2008-05-22 12:11:00,104.895,104.9,104.86,104.87,23100000.0
2008-05-22 12:12:00,104.875,104.935,104.845,104.895,27100000.0
2008-05-22 12:13:00,104.895,104.92,104.88,104.895,34500000.0
2008-05-22 12:14:00,104.895,104.92,104.89,104.915,9000000.0
2008-05-22 12:15:00,104.92,104.935,104.92,104.925,22400000.0
2008-05-22 12:16:00,104.925,104.94,104.915,104.935,50600000.0
2008-05-22 12:17:00,104.93,104.975,104.905,104.965,49700000.0
2008-05-22 12:18:00,104.97,104.97,104.93,104.935,38000000.0
2008-05-22 12:19:00,104.945,104.945,104.905,104.93,36500000.0
2008-05-22 12:20:00,104.925,104.955,104.92,104.945,81700000.0
2008-05-22 12:21:00,104.945,104.945,104.935,104.94,27100000.0
2008-05-22 12:22:00,104.94,104.94,104.875,104.885,66800000.0
2008-05-22 12:23:00,104.885,104.9,104.875,104.88,21100000.0
2008-05-22 12:24:00,104.89,104.905,104.885,104.905,21700000.0
2008-05-22 12:25:00,104.905,104.92,104.9,104.91,41700000.0
2008-05-22 12:26:00,104.91,104.92,104.895,104.905,34100000.0
2008-05-22 12:27:00,104.905,104.905,104.88,104.89,29300000.0
2008-05-22 12:28:00,104.885,104.89,104.875,104.88,30500000.0
2008-05-22 12:29:00,104.885,104.915,104.87,104.91,33700000.0
2008-05-22 12:30:00,104.905,104.92,104.895,104.9,44800000.0
2008-05-22 12:31:00,104.9,104.91,104.89,104.89,33100000.0
2008-05-22 12:32:00,104.895,104.895,104.89,104.89,13200000.0
2008-05-22 12:33:00,104.89,104.915,104.89,104.9,17700000.0
2008-05-22 12:34:00,104.9,104.91,104.9,104.905,25700000.0
2008-05-22 12:35:00,104.9,104.935,104.9,104.935,22300000.0
2008-05-22 12:36:00,104.93,104.95,104.93,104.935,12000000.0
2008-05-22 12:37:00,104.94,104.945,104.93,104.935,9600000.0
2008-05-22 12:38:00,104.94,104.955,104.935,104.95,15300000.0
2008-05-22 12:39:00,104.955,104.965,104.94,104.945,10800000.0
2008-05-22 12:40:00,104.94,104.95,104.905,104.945,18700000.0
2008-05-22 12:41:00,104.945,104.975,104.935,104.97,23500000.0
2008-05-22 12:42:00,104.975,105.02,104.97,105.0,48900000.0
2008-05-22 12:43:00,105.0,105.0,104.96,104.96,18200000.0
2008-05-22 12:44:00,104.96,104.96,104.92,104.93,33100000.0
2008-05-22 12:45:00,104.94,104.955,104.93,104.955,31600000.0
2008-05-22 12:46:00,104.955,105.0,104.955,104.965,28200000.0
2008-05-22 12:47:00,104.965,104.97,104.915,104.915,39800000.0
2008-05-22 12:48:00,104.915,104.97,104.91,104.965,30300000.0
2008-05-22 12:49:00,104.96,104.965,104.925,104.95,29500000.0
2008-05-22 12:50:00,104.945,104.96,104.905,104.96,34100000.0
2008-05-22 12:51:00,104.955,105.08,104.95,105.075,32300000.0
2008-05-22 12:52:00,105.085,105.095,105.07,105.07,19200000.0
2008-05-22 12:53:00,105.075,105.08,105.06,105.07,12700000.0
2008-05-22 12:54:00,105.065,105.095,105.065,105.075,21200000.0
2008-05-22 12:55:00,105.07,105.13,105.065,105.13,32400000.0
2008-05-22 12:56:00,105.12,105.185,105.12,105.185,54700000.0
2008-05-22 12:57:00,105.19,105.2,105.16,105.195,71700000.0
2008-05-22 12:58:00,105.19,105.235,105.185,105.185,51200000.0
2008-05-22 12:59:00,105.19,105.21,105.145,105.18,35300000.0
2008-05-22 13:00:00,105.18,105.185,105.13,105.13,50100000.0
2008-05-22 13:01:00,105.13,105.14,105.075,105.085,47900000.0
2008-05-22 13:02:00,105.085,105.105,105.08,105.1,49600000.0
2008-05-22 13:03:00,105.1,105.1,105.075,105.085,27000000.0
2008-05-22 13:04:00,105.08,105.09,105.055,105.08,19000000.0
2008-05-22 13:05:00,105.08,105.08,105.02,105.025,67700000.0
2008-05-22 13:06:00,105.025,105.04,105.005,105.03,42200000.0
2008-05-22 13:07:00,105.025,105.035,104.99,105.01,28600000.0
2008-05-22 13:08:00,105.015,105.035,104.975,104.985,24400000.0
2008-05-22 13:09:00,104.985,104.995,104.915,104.915,87400000.0
2008-05-22 13:10:00,104.92,104.98,104.92,104.97,72300000.0
2008-05-22 13:11:00,104.97,104.995,104.95,104.98,48200000.0
2008-05-22 13:12:00,104.98,104.98,104.865,104.915,62600000.0
2008-05-22 13:13:00,104.91,104.925,104.895,104.915,27100000.0
2008-05-22 13:14:00,104.915,104.95,104.915,104.94,20300000.0
2008-05-22 13:15:00,104.94,104.965,104.94,104.96,14600000.0
2008-05-22 13:16:00,104.965,104.98,104.94,104.965,22500000.0
2008-05-22 13:17:00,104.96,104.965,104.915,104.92,39200000.0
2008-05-22 13:18:00,104.92,104.92,104.9,104.91,11100000.0
2008-05-22 13:19:00,104.91,104.92,104.88,104.885,36000000.0
2008-05-22 13:20:00,104.88,104.91,104.87,104.87,32600000.0
2008-05-22 13:21:00,104.875,104.89,104.845,104.86,11300000.0
2008-05-22 13:22:00,104.855,104.86,104.84,104.85,13900000.0
2008-05-22 13:23:00,104.85,104.85,104.835,104.835,6600000.0
2008-05-22 13:24:00,104.84,104.905,104.84,104.895,29900000.0
2008-05-22 13:25:00,104.905,104.985,104.905,104.97,43800000.0
2008-05-22 13:26:00,104.97,104.975,104.94,104.945,26300000.0
2008-05-22 13:27:00,104.94,104.97,104.94,104.945,18400000.0
2008-05-22 13:28:00,104.945,104.965,104.94,104.95,15900000.0
2008-05-22 13:29:00,104.945,104.945,104.92,104.935,19700000.0
2008-05-22 13:30:00,104.93,104.94,104.9,104.905,21600000.0
2008-05-22 13:31:00,104.9,104.925,104.9,104.91,10000000.0
2008-05-22 13:32:00,104.915,104.92,104.91,104.91,18300000.0
2008-05-22 13:33:00,104.91,104.915,104.895,104.915,30000000.0
2008-05-22 13:34:00,104.91,104.91,104.9,104.91,6300000.0
2008-05-22 13:35:00,104.91,104.93,104.91,104.93,55100000.0
2008-05-22 13:36:00,104.925,104.945,104.92,104.92,39600000.0
2008-05-22 13:37:00,104.92,104.92,104.905,104.905,9000000.0
2008-05-22 13:38:00,104.905,104.93,104.885,104.92,57100000.0
2008-05-22 13:39:00,104.91,104.95,104.91,104.92,69700000.0
2008-05-22 13:40:00,104.92,104.935,104.905,104.92,47000000.0
2008-05-22 13:41:00,104.91,104.915,104.875,104.9,63100000.0
2008-05-22 13:42:00,104.9,104.91,104.87,104.88,54800000.0
2008-05-22 13:43:00,104.88,104.88,104.85,104.86,58200000.0
2008-05-22 13:44:00,104.865,104.885,104.84,104.85,73800000.0
2008-05-22 13:45:00,104.85,104.875,104.815,104.875,63500000.0
2008-05-22 13:46:00,104.875,104.885,104.85,104.855,75300000.0
2008-05-22 13:47:00,104.85,104.855,104.83,104.845,67500000.0
2008-05-22 13:48:00,104.85,104.85,104.785,104.805,42700000.0
2008-05-22 13:49:00,104.815,104.815,104.795,104.81,24200000.0
2008-05-22 13:50:00,104.8,104.81,104.79,104.795,27400000.0
2008-05-22 13:51:00,104.795,104.795,104.725,104.75,47400000.0
2008-05-22 13:52:00,104.745,104.775,104.725,104.735,37600000.0
2008-05-22 13:53:00,104.735,104.77,104.73,104.76,53800000.0
2008-05-22 13:54:00,104.76,104.83,104.75,104.825,45400000.0
2008-05-22 13:55:00,104.825,104.83,104.78,104.78,34500000.0
2008-05-22 13:56:00,104.79,104.795,104.775,104.78,34100000.0
2008-05-22 13:57:00,104.785,104.8,104.77,104.795,31700000.0
2008-05-22 13:58:00,104.795,104.8,104.785,104.785,21200000.0
2008-05-22 13:59:00,104.79,104.835,104.785,104.83,24700000.0
2008-05-22 14:00:00,104.835,104.92,104.835,104.9,107800000.0
2008-05-22 14:01:00,104.91,104.93,104.87,104.91,47100000.0
2008-05-22 14:02:00,104.91,104.935,104.9,104.925,54400000.0
2008-05-22 14:03:00,104.925,104.965,104.915,104.95,30600000.0
2008-05-22 14:04:00,104.955,104.975,104.92,104.97,61400000.0
2008-05-22 14:05:00,104.965,104.985,104.96,104.96,34300000.0
2008-05-22 14:06:00,104.96,104.96,104.94,104.94,30300000.0
2008-05-22 14:07:00,104.945,104.965,104.94,104.94,38200000.0
2008-05-22 14:08:00,104.94,104.94,104.905,104.905,49300000.0
2008-05-22 14:09:00,104.905,104.92,104.9,104.905,38000000.0
2008-05-22 14:10:00,104.91,104.92,104.84,104.885,93700000.0
2008-05-22 14:11:00,104.895,104.96,104.88,104.95,51300000.0
2008-05-22 14:12:00,104.945,104.975,104.94,104.955,65200000.0
2008-05-22 14:13:00,104.96,105.035,104.95,105.015,29400000.0
2008-05-22 14:14:00,105.02,105.025,104.97,104.99,26700000.0
2008-05-22 14:15:00,104.985,104.995,104.95,104.96,33200000.0
2008-05-22 14:16:00,104.955,104.96,104.905,104.94,25400000.0
2008-05-22 14:17:00,104.945,104.99,104.895,104.92,32500000.0
2008-05-22 14:18:00,104.93,104.935,104.875,104.875,36700000.0
2008-05-22 14:19:00,104.87,104.89,104.86,104.88,14000000.0
2008-05-22 14:20:00,104.87,104.87,104.785,104.785,42700000.0
2008-05-22 14:21:00,104.79,104.79,104.73,104.775,31500000.0
2008-05-22 14:22:00,104.775,104.825,104.75,104.77,38300000.0
2008-05-22 14:23:00,104.77,104.83,104.77,104.83,22100000.0
2008-05-22 14:24:00,104.835,104.87,104.81,104.81,24600000.0
2008-05-22 14:25:00,104.815,104.83,104.81,104.82,24300000.0
2008-05-22 14:26:00,104.815,104.82,104.765,104.78,35900000.0
2008-05-22 14:27:00,104.78,104.785,104.745,104.745,19900000.0
2008-05-22 14:28:00,104.75,104.75,104.675,104.68,44600000.0
2008-05-22 14:29:00,104.68,104.765,104.65,104.67,163300000.0
2008-05-22 14:30:00,104.505,104.735,104.435,104.735,177700000.0
2008-05-22 14:31:00,104.735,104.9,104.695,104.9,112000000.0
2008-05-22 14:32:00,104.89,104.945,104.845,104.87,94600000.0
2008-05-22 14:33:00,104.865,104.875,104.805,104.87,78900000.0
2008-05-22 14:34:00,104.87,105.025,104.845,105.02,63900000.0
2008-05-22 14:35:00,105.025,105.025,104.86,104.87,100600000.0
2008-05-22 14:36:00,104.865,104.88,104.84,104.855,63800000.0
2008-05-22 14:37:00,104.855,104.865,104.795,104.81,66500000.0
2008-05-22 14:38:00,104.81,104.845,104.805,104.825,56600000.0
2008-05-22 14:39:00,104.835,104.88,104.82,104.85,40300000.0
2008-05-22 14:40:00,104.85,104.885,104.83,104.845,57400000.0
2008-05-22 14:41:00,104.855,104.87,104.82,104.85,37400000.0
2008-05-22 14:42:00,104.86,104.975,104.84,104.975,25900000.0
2008-05-22 14:43:00,104.965,105.005,104.92,104.93,66300000.0
2008-05-22 14:44:00,104.93,104.965,104.9,104.915,25300000.0
2008-05-22 14:45:00,104.925,104.94,104.88,104.915,35400000.0
2008-05-22 14:46:00,104.91,104.93,104.85,104.92,44000000.0
2008-05-22 14:47:00,104.915,104.915,104.86,104.885,29400000.0
2008-05-22 14:48:00,104.895,104.9,104.79,104.845,41600000.0
2008-05-22 14:49:00,104.84,104.87,104.8,104.83,29400000.0
2008-05-22 14:50:00,104.825,104.95,104.815,104.935,40400000.0
2008-05-22 14:51:00,104.935,104.98,104.92,104.98,22400000.0
2008-05-22 14:52:00,104.99,105.02,104.905,104.91,40700000.0
2008-05-22 14:53:00,104.915,104.915,104.86,104.87,13100000.0
2008-05-22 14:54:00,104.875,104.915,104.87,104.88,29700000.0
2008-05-22 14:55:00,104.885,104.915,104.855,104.915,44300000.0
2008-05-22 14:56:00,104.91,104.94,104.885,104.905,45800000.0
2008-05-22 14:57:00,104.9,104.985,104.88,104.98,41700000.0
2008-05-22 14:58:00,104.985,104.99,104.94,104.955,54800000.0
2008-05-22 14:59:00,104.95,105.03,104.93,105.01,59100000.0
2008-05-22 15:00:00,105.005,105.035,104.945,104.95,54400000.0
2008-05-22 15:01:00,104.955,105.055,104.95,105.05,44000000.0
2008-05-22 15:02:00,105.05,105.155,105.04,105.085,95700000.0
2008-05-22 15:03:00,105.075,105.17,105.075,105.155,47400000.0
2008-05-22 15:04:00,105.16,105.195,105.125,105.14,46400000.0
2008-05-22 15:05:00,105.145,105.185,105.13,105.15,26100000.0
2008-05-22 15:06:00,105.155,105.155,105.115,105.12,26200000.0
2008-05-22 15:07:00,105.115,105.12,105.09,105.105,50300000.0
2008-05-22 15:08:00,105.1,105.1,105.05,105.08,31500000.0
2008-05-22 15:09:00,105.07,105.11,105.06,105.11,37400000.0
2008-05-22 15:10:00,105.105,105.105,105.06,105.075,35800000.0
2008-05-22 15:11:00,105.08,105.115,105.08,105.09,47800000.0
2008-05-22 15:12:00,105.09,105.14,105.06,105.065,69300000.0
2008-05-22 15:13:00,105.055,105.085,104.99,105.07,80200000.0
2008-05-22 15:14:00,105.07,105.095,105.065,105.095,36800000.0
2008-05-22 15:15:00,105.095,105.115,105.065,105.095,67900000.0
2008-05-22 15:16:00,105.095,105.155,105.085,105.155,46100000.0
2008-05-22 15:17:00,105.155,105.16,105.13,105.14,40700000.0
2008-05-22 15:18:00,105.155,105.17,105.145,105.165,24600000.0
2008-05-22 15:19:00,105.17,105.175,105.155,105.155,29400000.0
2008-05-22 15:20:00,105.16,105.185,105.15,105.16,42900000.0
2008-05-22 15:21:00,105.16,105.2,105.16,105.185,27200000.0
2008-05-22 15:22:00,105.185,105.185,105.14,105.155,25600000.0
2008-05-22 15:23:00,105.155,105.17,105.14,105.15,26400000.0
2008-05-22 15:24:00,105.15,105.16,105.125,105.13,64300000.0
2008-05-22 15:25:00,105.135,105.135,105.1,105.105,29400000.0
2008-05-22 15:26:00,105.1,105.1,105.055,105.095,43700000.0
2008-05-22 15:27:00,105.095,105.1,105.03,105.045,51600000.0
2008-05-22 15:28:00,105.04,105.045,105.015,105.02,62700000.0
2008-05-22 15:29:00,105.02,105.065,105.02,105.035,18200000.0
2008-05-22 15:30:00,105.03,105.065,105.005,105.01,54500000.0
2008-05-22 15:31:00,105.005,105.04,104.99,105.035,71500000.0
2008-05-22 15:32:00,105.03,105.085,105.03,105.08,61300000.0
2008-05-22 15:33:00,105.08,105.12,105.08,105.115,89100000.0
2008-05-22 15:34:00,105.135,105.155,105.125,105.13,70700000.0
2008-05-22 15:35:00,105.13,105.135,105.125,105.13,52400000.0
2008-05-22 15:36:00,105.13,105.19,105.13,105.19,72100000.0
2008-05-22 15:37:00,105.19,105.19,105.095,105.145,111600000.0
2008-05-22 15:38:00,105.145,105.185,105.135,105.185,78000000.0
2008-05-22 15:39:00,105.195,105.195,105.14,105.185,92800000.0
2008-05-22 15:40:00,105.185,105.185,105.14,105.17,46800000.0
2008-05-22 15:41:00,105.165,105.19,105.115,105.185,64300000.0
2008-05-22 15:42:00,105.19,105.215,105.185,105.2,41200000.0
2008-05-22 15:43:00,105.205,105.24,105.165,105.235,49800000.0
2008-05-22 15:44:00,105.24,105.265,105.19,105.19,39500000.0
2008-05-22 15:45:00,105.195,105.21,105.18,105.19,32500000.0
2008-05-22 15:46:00,105.2,105.255,105.185,105.245,55800000.0
2008-05-22 15:47:00,105.25,105.27,105.23,105.25,25600000.0
2008-05-22 15:48:00,105.24,105.245,105.21,105.235,49600000.0
2008-05-22 15:49:00,105.23,105.235,105.205,105.205,27800000.0
2008-05-22 15:50:00,105.2,105.245,105.195,105.235,36200000.0
2008-05-22 15:51:00,105.23,105.25,105.215,105.25,25900000.0
2008-05-22 15:52:00,105.245,105.3,105.235,105.25,47800000.0
2008-05-22 15:53:00,105.25,105.285,105.245,105.28,84100000.0
2008-05-22 15:54:00,105.275,105.385,105.275,105.365,55400000.0
2008-05-22 15:55:00,105.37,105.385,105.345,105.345,56900000.0
2008-05-22 15:56:00,105.345,105.375,105.345,105.365,66700000.0
2008-05-22 15:57:00,105.36,105.435,105.355,105.405,39800000.0
2008-05-22 15:58:00,105.4,105.44,105.375,105.375,111900000.0
2008-05-22 15:59:00,105.375,105.425,105.355,105.42,54200000.0
2008-05-22 16:00:00,105.42,105.43,105.365,105.41,115700000.0
2008-05-22 16:01:00,105.405,105.425,105.37,105.385,61800000.0
2008-05-22 16:02:00,105.4,105.48,105.4,105.475,57800000.0
2008-05-22 16:03:00,105.475,105.565,105.455,105.565,48300000.0
2008-05-22 16:04:00,105.575,105.605,105.55,105.575,88300000.0
2008-05-22 16:05:00,105.585,105.615,105.55,105.615,148400000.0
2008-05-22 16:06:00,105.605,105.63,105.59,105.615,55700000.0
2008-05-22 16:07:00,105.615,105.625,105.525,105.55,66900000.0
2008-05-22 16:08:00,105.56,105.575,105.48,105.505,67000000.0
2008-05-22 16:09:00,105.5,105.53,105.46,105.48,35700000.0
2008-05-22 16:10:00,105.475,105.575,105.475,105.565,44600000.0
2008-05-22 16:11:00,105.57,105.595,105.55,105.565,42500000.0
2008-05-22 16:12:00,105.56,105.57,105.535,105.535,47000000.0
2008-05-22 16:13:00,105.535,105.55,105.505,105.53,38600000.0
2008-05-22 16:14:00,105.525,105.53,105.475,105.48,48600000.0
2008-05-22 16:15:00,105.49,105.53,105.49,105.51,73300000.0
2008-05-22 16:16:00,105.51,105.54,105.485,105.49,72600000.0
2008-05-22 16:17:00,105.49,105.54,105.48,105.48,113400000.0
2008-05-22 16:18:00,105.48,105.51,105.475,105.49,75200000.0
2008-05-22 16:19:00,105.49,105.535,105.49,105.525,36500000.0
2008-05-22 16:20:00,105.53,105.535,105.495,105.53,82500000.0
2008-05-22 16:21:00,105.525,105.57,105.505,105.56,35200000.0
2008-05-22 16:22:00,105.555,105.585,105.54,105.575,54400000.0
2008-05-22 16:23:00,105.57,105.585,105.545,105.57,72200000.0
2008-05-22 16:24:00,105.565,105.62,105.55,105.605,142200000.0
2008-05-22 16:25:00,105.61,105.625,105.555,105.6,108500000.0
2008-05-22 16:26:00,105.61,105.615,105.58,105.59,45800000.0
2008-05-22 16:27:00,105.585,105.605,105.53,105.56,53400000.0
2008-05-22 16:28:00,105.55,105.59,105.54,105.57,34100000.0
2008-05-22 16:29:00,105.575,105.59,105.555,105.59,23500000.0
2008-05-22 16:30:00,105.6,105.64,105.595,105.625,36600000.0
2008-05-22 16:31:00,105.62,105.635,105.55,105.57,80300000.0
2008-05-22 16:32:00,105.58,105.605,105.57,105.575,69500000.0
2008-05-22 16:33:00,105.585,105.6,105.575,105.575,51500000.0
2008-05-22 16:34:00,105.58,105.61,105.555,105.575,83100000.0
2008-05-22 16:35:00,105.58,105.59,105.56,105.585,64900000.0
2008-05-22 16:36:00,105.58,105.585,105.53,105.53,54700000.0
2008-05-22 16:37:00,105.525,105.545,105.52,105.53,16900000.0
2008-05-22 16:38:00,105.535,105.55,105.485,105.485,27100000.0
2008-05-22 16:39:00,105.49,105.505,105.47,105.495,33200000.0
2008-05-22 16:40:00,105.49,105.525,105.49,105.51,29000000.0
2008-05-22 16:41:00,105.515,105.545,105.505,105.535,17700000.0
2008-05-22 16:42:00,105.525,105.525,105.485,105.495,26600000.0
2008-05-22 16:43:00,105.495,105.515,105.485,105.5,23400000.0
2008-05-22 16:44:00,105.51,105.51,105.465,105.465,34500000.0
2008-05-22 16:45:00,105.465,105.5,105.455,105.49,33300000.0
2008-05-22 16:46:00,105.49,105.49,105.435,105.45,24900000.0
2008-05-22 16:47:00,105.45,105.47,105.45,105.465,29800000.0
2008-05-22 16:48:00,105.47,105.475,105.465,105.47,12300000.0
2008-05-22 16:49:00,105.47,105.5,105.455,105.475,27000000.0
2008-05-22 16:50:00,105.475,105.48,105.465,105.47,17300000.0
2008-05-22 16:51:00,105.47,105.475,105.45,105.455,27900000.0
2008-05-22 16:52:00,105.445,105.465,105.42,105.44,71600000.0
2008-05-22 16:53:00,105.445,105.455,105.405,105.405,75300000.0
2008-05-22 16:54:00,105.405,105.455,105.385,105.43,85500000.0
2008-05-22 16:55:00,105.43,105.49,105.43,105.465,60800000.0
2008-05-22 16:56:00,105.47,105.525,105.465,105.515,43900000.0
2008-05-22 16:57:00,105.505,105.52,105.48,105.51,38700000.0
2008-05-22 16:58:00,105.51,105.515,105.465,105.48,23800000.0
2008-05-22 16:59:00,105.47,105.525,105.46,105.525,75000000.0
2008-05-22 17:00:00,105.53,105.535,105.47,105.495,56000000.0
2008-05-22 17:01:00,105.485,105.485,105.46,105.475,33900000.0
2008-05-22 17:02:00,105.48,105.505,105.465,105.47,18400000.0
2008-05-22 17:03:00,105.48,105.52,105.48,105.52,17800000.0
2008-05-22 17:04:00,105.525,105.54,105.49,105.49,27100000.0
2008-05-22 17:05:00,105.49,105.535,105.49,105.52,27300000.0
2008-05-22 17:06:00,105.51,105.52,105.495,105.5,22700000.0
2008-05-22 17:07:00,105.495,105.535,105.495,105.515,28500000.0
2008-05-22 17:08:00,105.51,105.57,105.51,105.565,32800000.0
2008-05-22 17:09:00,105.56,105.59,105.555,105.555,27300000.0
2008-05-22 17:10:00,105.555,105.595,105.52,105.59,65900000.0
2008-05-22 17:11:00,105.59,105.59,105.53,105.55,70700000.0
2008-05-22 17:12:00,105.545,105.56,105.53,105.555,64000000.0
2008-05-22 17:13:00,105.55,105.555,105.52,105.525,55900000.0
2008-05-22 17:14:00,105.525,105.525,105.48,105.485,56100000.0
2008-05-22 17:15:00,105.485,105.505,105.48,105.485,35600000.0
2008-05-22 17:16:00,105.485,105.53,105.47,105.52,60800000.0
2008-05-22 17:17:00,105.525,105.535,105.5,105.52,18100000.0
2008-05-22 17:18:00,105.52,105.525,105.5,105.51,20900000.0
2008-05-22 17:19:00,105.51,105.52,105.5,105.51,29900000.0
2008-05-22 17:20:00,105.51,105.515,105.505,105.51,16600000.0
2008-05-22 17:21:00,105.505,105.515,105.495,105.495,23500000.0
2008-05-22 17:22:00,105.495,105.54,105.495,105.54,85600000.0
2008-05-22 17:23:00,105.54,105.54,105.5,105.51,45100000.0
2008-05-22 17:24:00,105.51,105.52,105.51,105.52,20400000.0
2008-05-22 17:25:00,105.515,105.52,105.5,105.515,19100000.0
2008-05-22 17:26:00,105.515,105.515,105.495,105.5,16100000.0
2008-05-22 17:27:00,105.505,105.505,105.485,105.49,17800000.0
2008-05-22 17:28:00,105.495,105.495,105.445,105.45,48000000.0
2008-05-22 17:29:00,105.45,105.455,105.41,105.425,43000000.0
2008-05-22 17:30:00,105.43,105.435,105.4,105.415,28300000.0
2008-05-22 17:31:00,105.41,105.425,105.405,105.425,16000000.0
2008-05-22 17:32:00,105.42,105.435,105.415,105.43,25000000.0
2008-05-22 17:33:00,105.42,105.44,105.385,105.44,55900000.0
2008-05-22 17:34:00,105.44,105.45,105.435,105.445,38300000.0
2008-05-22 17:35:00,105.44,105.455,105.435,105.455,25800000.0
2008-05-22 17:36:00,105.45,105.455,105.43,105.445,20400000.0
2008-05-22 17:37:00,105.445,105.445,105.405,105.425,34800000.0
2008-05-22 17:38:00,105.415,105.425,105.4,105.415,20900000.0
2008-05-22 17:39:00,105.405,105.415,105.375,105.405,30200000.0
2008-05-22 17:40:00,105.41,105.42,105.4,105.415,24400000.0
2008-05-22 17:41:00,105.415,105.415,105.375,105.39,32800000.0
2008-05-22 17:42:00,105.395,105.395,105.365,105.37,18900000.0
2008-05-22 17:43:00,105.37,105.37,105.34,105.34,20400000.0
2008-05-22 17:44:00,105.34,105.35,105.29,105.295,37700000.0
2008-05-22 17:45:00,105.29,105.305,105.265,105.28,39300000.0
2008-05-22 17:46:00,105.275,105.28,105.255,105.28,24500000.0
2008-05-22 17:47:00,105.285,105.29,105.245,105.255,39900000.0
2008-05-22 17:48:00,105.26,105.285,105.25,105.265,39100000.0
2008-05-22 17:49:00,105.27,105.34,105.26,105.325,21400000.0
2008-05-22 17:50:00,105.32,105.335,105.265,105.33,30300000.0
2008-05-22 17:51:00,105.34,105.34,105.275,105.295,53100000.0
2008-05-22 17:52:00,105.3,105.36,105.3,105.36,24400000.0
2008-05-22 17:53:00,105.355,105.38,105.35,105.36,18700000.0
2008-05-22 17:54:00,105.365,105.375,105.345,105.345,20500000.0
2008-05-22 17:55:00,105.355,105.38,105.355,105.37,15700000.0
2008-05-22 17:56:00,105.365,105.39,105.325,105.37,46000000.0
2008-05-22 17:57:00,105.365,105.405,105.36,105.4,49600000.0
2008-05-22 17:58:00,105.405,105.405,105.38,105.395,20000000.0
2008-05-22 17:59:00,105.395,105.49,105.39,105.47,42700000.0
2008-05-22 18:00:00,105.47,105.49,105.465,105.48,26900000.0
2008-05-22 18:01:00,105.49,105.495,105.46,105.465,28500000.0
2008-05-22 18:02:00,105.465,105.485,105.465,105.475,21300000.0
2008-05-22 18:03:00,105.47,105.48,105.46,105.47,17200000.0
2008-05-22 18:04:00,105.465,105.49,105.465,105.475,32400000.0
2008-05-22 18:05:00,105.48,105.495,105.46,105.475,19100000.0
2008-05-22 18:06:00,105.48,105.495,105.46,105.465,18500000.0
2008-05-22 18:07:00,105.47,105.48,105.43,105.435,27600000.0
2008-05-22 18:08:00,105.43,105.44,105.43,105.435,4800000.0
2008-05-22 18:09:00,105.43,105.44,105.415,105.425,18100000.0
2008-05-22 18:10:00,105.42,105.42,105.38,105.4,28000000.0
2008-05-22 18:11:00,105.405,105.42,105.385,105.405,30800000.0
2008-05-22 18:12:00,105.405,105.445,105.405,105.415,36200000.0
2008-05-22 18:13:00,105.415,105.455,105.415,105.455,10900000.0
2008-05-22 18:14:00,105.455,105.465,105.455,105.46,16400000.0
2008-05-22 18:15:00,105.465,105.5,105.45,105.5,32600000.0
2008-05-22 18:16:00,105.5,105.535,105.485,105.525,40600000.0
2008-05-22 18:17:00,105.52,105.52,105.47,105.505,15400000.0
2008-05-22 18:18:00,105.5,105.5,105.45,105.46,14200000.0
2008-05-22 18:19:00,105.47,105.48,105.455,105.47,12400000.0
2008-05-22 18:20:00,105.475,105.495,105.465,105.49,14600000.0
2008-05-22 18:21:00,105.495,105.515,105.46,105.475,21900000.0
2008-05-22 18:22:00,105.475,105.485,105.46,105.465,10400000.0
2008-05-22 18:23:00,105.465,105.465,105.435,105.435,9800000.0
2008-05-22 18:24:00,105.435,105.45,105.43,105.44,9600000.0
2008-05-22 18:25:00,105.44,105.46,105.435,105.445,21100000.0
2008-05-22 18:26:00,105.445,105.445,105.43,105.44,11700000.0
2008-05-22 18:27:00,105.435,105.435,105.42,105.425,11900000.0
2008-05-22 18:28:00,105.43,105.445,105.43,105.44,6300000.0
2008-05-22 18:29:00,105.44,105.445,105.435,105.445,7500000.0
2008-05-22 18:30:00,105.45,105.465,105.44,105.45,23600000.0
2008-05-22 18:31:00,105.45,105.46,105.44,105.44,22700000.0
2008-05-22 18:32:00,105.44,105.445,105.43,105.44,21400000.0
2008-05-22 18:33:00,105.445,105.455,105.43,105.445,12600000.0
2008-05-22 18:34:00,105.445,105.445,105.425,105.43,8100000.0
2008-05-22 18:35:00,105.425,105.425,105.41,105.41,5500000.0
2008-05-22 18:36:00,105.41,105.425,105.41,105.42,14400000.0
2008-05-22 18:37:00,105.42,105.42,105.365,105.4,12900000.0
2008-05-22 18:38:00,105.4,105.405,105.4,105.4,7500000.0
2008-05-22 18:39:00,105.41,105.435,105.405,105.435,17900000.0
2008-05-22 18:40:00,105.425,105.435,105.41,105.42,12800000.0
2008-05-22 18:41:00,105.415,105.435,105.41,105.43,13400000.0
2008-05-22 18:42:00,105.425,105.43,105.42,105.425,4400000.0
2008-05-22 18:43:00,105.42,105.42,105.41,105.415,3200000.0
2008-05-22 18:44:00,105.41,105.425,105.41,105.425,4000000.0
2008-05-22 18:45:00,105.42,105.43,105.4,105.41,25500000.0
2008-05-22 18:46:00,105.41,105.425,105.41,105.425,9000000.0
2008-05-22 18:47:00,105.42,105.49,105.42,105.47,17600000.0
2008-05-22 18:48:00,105.465,105.49,105.46,105.475,31400000.0
2008-05-22 18:49:00,105.47,105.48,105.46,105.46,28000000.0
2008-05-22 18:50:00,105.465,105.47,105.445,105.45,22500000.0
2008-05-22 18:51:00,105.445,105.455,105.425,105.43,18900000.0
2008-05-22 18:52:00,105.43,105.46,105.43,105.45,11000000.0
2008-05-22 18:53:00,105.45,105.45,105.44,105.445,5700000.0
2008-05-22 18:54:00,105.44,105.46,105.44,105.46,5600000.0
2008-05-22 18:55:00,105.465,105.47,105.46,105.465,9500000.0
2008-05-22 18:56:00,105.47,105.475,105.465,105.465,5100000.0
2008-05-22 18:57:00,105.47,105.475,105.455,105.455,7900000.0
2008-05-22 18:58:00,105.455,105.47,105.44,105.47,29400000.0
2008-05-22 18:59:00,105.465,105.475,105.445,105.46,19600000.0
2008-05-22 19:00:00,105.45,105.45,105.435,105.44,12600000.0
2008-05-22 19:01:00,105.44,105.465,105.435,105.44,24700000.0
2008-05-22 19:02:00,105.44,105.455,105.43,105.435,14500000.0
2008-05-22 19:03:00,105.45,105.45,105.415,105.42,12900000.0
2008-05-22 19:04:00,105.425,105.435,105.42,105.425,21400000.0
2008-05-22 19:05:00,105.425,105.435,105.405,105.41,21300000.0
2008-05-22 19:06:00,105.41,105.415,105.4,105.41,10200000.0
2008-05-22 19:07:00,105.41,105.41,105.39,105.4,10000000.0
2008-05-22 19:08:00,105.395,105.41,105.385,105.405,8100000.0
2008-05-22 19:09:00,105.395,105.43,105.39,105.43,13700000.0
2008-05-22 19:10:00,105.425,105.45,105.425,105.45,5700000.0
2008-05-22 19:11:00,105.455,105.49,105.455,105.48,11100000.0
2008-05-22 19:12:00,105.475,105.48,105.46,105.465,12800000.0
2008-05-22 19:13:00,105.465,105.48,105.43,105.44,15000000.0
2008-05-22 19:14:00,105.455,105.48,105.445,105.475,8800000.0
2008-05-22 19:15:00,105.47,105.505,105.47,105.495,4000000.0
2008-05-22 19:16:00,105.49,105.53,105.485,105.53,19700000.0
2008-05-22 19:17:00,105.52,105.535,105.47,105.485,18500000.0
2008-05-22 19:18:00,105.48,105.51,105.475,105.485,13600000.0
2008-05-22 19:19:00,105.49,105.505,105.49,105.495,5300000.0
2008-05-22 19:20:00,105.5,105.5,105.48,105.49,8600000.0
2008-05-22 19:21:00,105.5,105.52,105.5,105.52,3600000.0
2008-05-22 19:22:00,105.515,105.53,105.5,105.52,9800000.0
2008-05-22 19:23:00,105.525,105.525,105.495,105.52,40600000.0
2008-05-22 19:24:00,105.515,105.525,105.515,105.525,2400000.0
2008-05-22 19:25:00,105.52,105.535,105.5,105.51,12200000.0
2008-05-22 19:26:00,105.515,105.515,105.505,105.505,6300000.0
2008-05-22 19:27:00,105.505,105.505,105.48,105.49,7600000.0
2008-05-22 19:28:00,105.485,105.49,105.48,105.485,2700000.0
2008-05-22 19:29:00,105.48,105.485,105.48,105.485,800000.0
2008-05-22 19:30:00,105.48,105.48,105.475,105.48,1600000.0
2008-05-22 19:31:00,105.475,105.48,105.44,105.48,33600000.0
2008-05-22 19:32:00,105.475,105.505,105.465,105.505,23000000.0
2008-05-22 19:33:00,105.5,105.515,105.49,105.5,13500000.0
2008-05-22 19:34:00,105.51,105.51,105.505,105.51,4000000.0
2008-05-22 19:35:00,105.515,105.54,105.505,105.53,38600000.0
2008-05-22 19:36:00,105.535,105.56,105.53,105.55,22500000.0
2008-05-22 19:37:00,105.55,105.55,105.52,105.525,8300000.0
2008-05-22 19:38:00,105.52,105.555,105.505,105.555,21900000.0
2008-05-22 19:39:00,105.555,105.555,105.52,105.52,17300000.0
2008-05-22 19:40:00,105.525,105.545,105.525,105.545,12500000.0
2008-05-22 19:41:00,105.55,105.55,105.535,105.55,7900000.0
2008-05-22 19:42:00,105.545,105.545,105.53,105.535,6800000.0
2008-05-22 19:43:00,105.54,105.545,105.53,105.54,16900000.0
2008-05-22 19:44:00,105.54,105.565,105.535,105.565,11400000.0
2008-05-22 19:45:00,105.565,105.575,105.54,105.565,21500000.0
2008-05-22 19:46:00,105.57,105.575,105.545,105.56,16600000.0
2008-05-22 19:47:00,105.565,105.575,105.55,105.55,31200000.0
2008-05-22 19:48:00,105.555,105.56,105.545,105.55,14300000.0
2008-05-22 19:49:00,105.55,105.6,105.55,105.6,76900000.0
2008-05-22 19:50:00,105.6,105.6,105.575,105.575,32200000.0
2008-05-22 19:51:00,105.575,105.605,105.565,105.605,34600000.0
2008-05-22 19:52:00,105.6,105.62,105.59,105.62,28100000.0
2008-05-22 19:53:00,105.62,105.62,105.59,105.595,20700000.0
2008-05-22 19:54:00,105.6,105.63,105.575,105.62,17900000.0
2008-05-22 19:55:00,105.615,105.63,105.61,105.62,14400000.0
2008-05-22 19:56:00,105.615,105.63,105.605,105.61,12400000.0
2008-05-22 19:57:00,105.6,105.61,105.58,105.585,20900000.0
2008-05-22 19:58:00,105.585,105.595,105.58,105.59,11400000.0
2008-05-22 19:59:00,105.59,105.595,105.58,105.58,12900000.0
2008-05-22 20:00:00,105.585,105.59,105.58,105.59,10200000.0
2008-05-22 20:01:00,105.59,105.6,105.59,105.6,16000000.0
2008-05-22 20:02:00,105.6,105.615,105.595,105.61,18400000.0
2008-05-22 20:03:00,105.605,105.615,105.605,105.605,14600000.0
2008-05-22 20:04:00,105.605,105.615,105.6,105.605,57300000.0
2008-05-22 20:05:00,105.6,105.66,105.6,105.625,30700000.0
2008-05-22 20:06:00,105.625,105.63,105.61,105.625,22500000.0
2008-05-22 20:07:00,105.625,105.675,105.615,105.675,55200000.0
2008-05-22 20:08:00,105.67,105.705,105.61,105.635,52000000.0
2008-05-22 20:09:00,105.63,105.665,105.615,105.66,24000000.0
2008-05-22 20:10:00,105.665,105.68,105.65,105.655,12800000.0
2008-05-22 20:11:00,105.65,105.68,105.625,105.645,32600000.0
2008-05-22 20:12:00,105.645,105.67,105.635,105.65,24600000.0
2008-05-22 20:13:00,105.645,105.665,105.64,105.645,31000000.0
2008-05-22 20:14:00,105.65,105.69,105.65,105.69,26000000.0
2008-05-22 20:15:00,105.695,105.79,105.68,105.775,50900000.0
2008-05-22 20:16:00,105.78,105.78,105.735,105.755,15000000.0
2008-05-22 20:17:00,105.75,105.775,105.74,105.775,15900000.0
2008-05-22 20:18:00,105.78,105.795,105.76,105.775,28800000.0
2008-05-22 20:19:00,105.77,105.77,105.725,105.74,21700000.0
2008-05-22 20:20:00,105.74,105.76,105.73,105.755,23900000.0
2008-05-22 20:21:00,105.75,105.785,105.75,105.765,19900000.0
2008-05-22 20:22:00,105.77,105.795,105.76,105.795,27400000.0
2008-05-22 20:23:00,105.795,105.805,105.785,105.8,23100000.0
2008-05-22 20:24:00,105.795,105.845,105.795,105.83,21700000.0
2008-05-22 20:25:00,105.835,105.865,105.82,105.86,31900000.0
2008-05-22 20:26:00,105.855,105.86,105.8,105.81,19400000.0
2008-05-22 20:27:00,105.805,105.82,105.8,105.81,19300000.0
2008-05-22 20:28:00,105.815,105.825,105.77,105.77,26700000.0
2008-05-22 20:29:00,105.765,105.795,105.76,105.785,14200000.0
2008-05-22 20:30:00,105.79,105.79,105.76,105.76,15700000.0
2008-05-22 20:31:00,105.76,105.765,105.72,105.725,29200000.0
2008-05-22 20:32:00,105.72,105.74,105.71,105.725,21900000.0
2008-05-22 20:33:00,105.72,105.735,105.705,105.73,16100000.0
2008-05-22 20:34:00,105.735,105.74,105.72,105.73,18400000.0
2008-05-22 20:35:00,105.725,105.795,105.725,105.78,44300000.0
2008-05-22 20:36:00,105.78,105.815,105.77,105.81,29000000.0
2008-05-22 20:37:00,105.815,105.83,105.8,105.815,14600000.0
2008-05-22 20:38:00,105.81,105.835,105.81,105.815,12500000.0
2008-05-22 20:39:00,105.81,105.815,105.795,105.815,14400000.0
2008-05-22 20:40:00,105.82,105.825,105.785,105.785,37300000.0
2008-05-22 20:41:00,105.785,105.805,105.78,105.785,22100000.0
2008-05-22 20:42:00,105.79,105.795,105.76,105.765,41900000.0
2008-05-22 20:43:00,105.77,105.795,105.765,105.77,34000000.0
2008-05-22 20:44:00,105.77,105.77,105.75,105.755,14400000.0
2008-05-22 20:45:00,105.75,105.765,105.75,105.76,14200000.0
2008-05-22 20:46:00,105.76,105.76,105.75,105.76,27600000.0
2008-05-22 20:47:00,105.76,105.77,105.755,105.765,27000000.0
2008-05-22 20:48:00,105.765,105.77,105.755,105.765,28600000.0
2008-05-22 20:49:00,105.765,105.805,105.765,105.805,11300000.0
2008-05-22 20:50:00,105.805,105.805,105.77,105.78,17300000.0
2008-05-22 20:51:00,105.77,105.83,105.77,105.8,32700000.0
2008-05-22 20:52:00,105.8,105.85,105.8,105.84,52200000.0
2008-05-22 20:53:00,105.845,105.86,105.835,105.85,41600000.0
2008-05-22 20:54:00,105.85,105.865,105.85,105.855,35400000.0
2008-05-22 20:55:00,105.86,105.865,105.83,105.84,34300000.0
2008-05-22 20:56:00,105.84,105.84,105.825,105.84,32900000.0
2008-05-22 20:57:00,105.85,105.86,105.83,105.85,17000000.0
2008-05-22 20:58:00,105.85,105.86,105.82,105.835,38600000.0
2008-05-22 20:59:00,105.835,105.855,105.83,105.855,20700000.0
2008-05-22 21:00:00,105.86,105.86,105.835,105.86,34800000.0
2008-05-22 21:01:00,105.855,105.86,105.83,105.835,4000000.0
2008-05-22 21:02:00,105.83,105.83,105.805,105.815,25700000.0
2008-05-22 21:03:00,105.82,105.84,105.81,105.81,13400000.0
2008-05-22 21:04:00,105.805,105.81,105.805,105.805,22800000.0
2008-05-22 21:05:00,105.805,105.81,105.795,105.81,12500000.0
2008-05-22 21:06:00,105.805,105.815,105.795,105.81,23700000.0
2008-05-22 21:07:00,105.81,105.815,105.805,105.815,12900000.0
2008-05-22 21:08:00,105.805,105.82,105.805,105.815,3300000.0
2008-05-22 21:09:00,105.82,105.835,105.82,105.835,6000000.0
2008-05-22 21:10:00,105.835,105.835,105.82,105.83,6400000.0
2008-05-22 21:11:00,105.835,105.835,105.8,105.825,8400000.0
2008-05-22 21:12:00,105.82,105.82,105.8,105.81,11200000.0
2008-05-22 21:13:00,105.815,105.82,105.805,105.82,5200000.0
2008-05-22 21:14:00,105.815,105.835,105.81,105.825,6000000.0
2008-05-22 21:15:00,105.83,105.835,105.82,105.82,5200000.0
2008-05-22 21:16:00,105.815,105.825,105.805,105.805,3200000.0
2008-05-22 21:17:00,105.8,105.82,105.795,105.82,5700000.0
2008-05-22 21:18:00,105.825,105.83,105.815,105.83,6600000.0
2008-05-22 21:19:00,105.825,105.835,105.815,105.82,6900000.0
2008-05-22 21:20:00,105.81,105.81,105.79,105.79,13600000.0
2008-05-22 21:21:00,105.79,105.795,105.775,105.78,19300000.0
2008-05-22 21:22:00,105.785,105.79,105.77,105.79,30700000.0
2008-05-22 21:23:00,105.79,105.79,105.76,105.775,10400000.0
2008-05-22 21:24:00,105.765,105.785,105.765,105.77,10500000.0
2008-05-22 21:25:00,105.775,105.775,105.765,105.77,4900000.0
2008-05-22 21:26:00,105.765,105.785,105.76,105.78,6600000.0
2008-05-22 21:27:00,105.785,105.785,105.75,105.755,6900000.0
2008-05-22 21:28:00,105.76,105.76,105.75,105.75,2700000.0
2008-05-22 21:29:00,105.745,105.745,105.715,105.74,24100000.0
2008-05-22 21:30:00,105.74,105.74,105.73,105.735,16700000.0
2008-05-22 21:31:00,105.73,105.735,105.73,105.73,2800000.0
2008-05-22 21:32:00,105.725,105.765,105.725,105.765,12000000.0
2008-05-22 21:33:00,105.76,105.775,105.73,105.76,32200000.0
2008-05-22 21:34:00,105.76,105.78,105.75,105.76,22200000.0
2008-05-22 21:35:00,105.76,105.77,105.735,105.735,28000000.0
2008-05-22 21:36:00,105.735,105.745,105.725,105.73,14100000.0
2008-05-22 21:37:00,105.73,105.74,105.69,105.705,67300000.0
2008-05-22 21:38:00,105.71,105.725,105.675,105.695,77500000.0
2008-05-22 21:39:00,105.685,105.71,105.68,105.705,34200000.0
2008-05-22 21:40:00,105.71,105.74,105.7,105.715,11200000.0
2008-05-22 21:41:00,105.71,105.72,105.69,105.7,30600000.0
2008-05-22 21:42:00,105.7,105.715,105.695,105.71,14500000.0
2008-05-22 21:43:00,105.715,105.715,105.685,105.685,5200000.0
2008-05-22 21:44:00,105.68,105.695,105.67,105.695,18800000.0
2008-05-22 21:45:00,105.71,105.71,105.695,105.7,3200000.0
2008-05-22 21:46:00,105.71,105.715,105.705,105.71,2000000.0
2008-05-22 21:47:00,105.705,105.75,105.7,105.74,16600000.0
2008-05-22 21:48:00,105.745,105.755,105.745,105.75,4200000.0
2008-05-22 21:49:00,105.75,105.75,105.725,105.73,33100000.0
2008-05-22 21:50:00,105.725,105.75,105.725,105.735,6600000.0
2008-05-22 21:51:00,105.735,105.735,105.695,105.7,8700000.0
2008-05-22 21:52:00,105.695,105.715,105.69,105.695,19600000.0
2008-05-22 21:53:00,105.69,105.695,105.675,105.685,13000000.0
2008-05-22 21:54:00,105.69,105.705,105.68,105.7,7800000.0
2008-05-22 21:55:00,105.705,105.725,105.705,105.72,16200000.0
2008-05-22 21:56:00,105.725,105.735,105.71,105.725,35100000.0
2008-05-22 21:57:00,105.72,105.73,105.715,105.715,7500000.0
2008-05-22 21:58:00,105.72,105.72,105.7,105.705,6500000.0
2008-05-22 21:59:00,105.705,105.71,105.69,105.69,14000000.0
2008-05-22 22:00:00,105.685,105.7,105.685,105.69,29500000.0
2008-05-22 22:01:00,105.705,105.705,105.69,105.695,20900000.0
2008-05-22 22:02:00,105.7,105.7,105.67,105.675,26700000.0
2008-05-22 22:03:00,105.68,105.715,105.68,105.695,8800000.0
2008-05-22 22:04:00,105.69,105.69,105.68,105.685,14200000.0
2008-05-22 22:05:00,105.685,105.715,105.68,105.705,25400000.0
2008-05-22 22:06:00,105.715,105.715,105.68,105.68,31900000.0
2008-05-22 22:07:00,105.685,105.71,105.67,105.675,18200000.0
2008-05-22 22:08:00,105.67,105.68,105.655,105.675,27400000.0
2008-05-22 22:09:00,105.67,105.685,105.66,105.66,10300000.0
2008-05-22 22:10:00,105.66,105.67,105.65,105.655,24800000.0
2008-05-22 22:11:00,105.65,105.665,105.65,105.655,6000000.0
2008-05-22 22:12:00,105.66,105.67,105.645,105.645,5100000.0
2008-05-22 22:13:00,105.63,105.635,105.605,105.61,30600000.0
2008-05-22 22:14:00,105.615,105.65,105.615,105.645,5100000.0
2008-05-22 22:15:00,105.65,105.68,105.65,105.66,4800000.0
2008-05-22 22:16:00,105.65,105.665,105.645,105.665,4000000.0
2008-05-22 22:17:00,105.66,105.69,105.66,105.68,8800000.0
2008-05-22 22:18:00,105.685,105.685,105.685,105.685,300000.0
2008-05-22 22:19:00,105.7,105.7,105.67,105.67,1800000.0
2008-05-22 22:20:00,105.66,105.69,105.655,105.69,9000000.0
2008-05-22 22:21:00,105.7,105.7,105.675,105.675,14700000.0
2008-05-22 22:22:00,105.675,105.69,105.67,105.68,6300000.0
2008-05-22 22:23:00,105.685,105.705,105.675,105.705,15300000.0
2008-05-22 22:24:00,105.7,105.715,105.69,105.7,7300000.0
2008-05-22 22:25:00,105.695,105.73,105.695,105.725,10600000.0
2008-05-22 22:26:00,105.73,105.765,105.73,105.74,10200000.0
2008-05-22 22:27:00,105.745,105.765,105.72,105.72,8100000.0
2008-05-22 22:28:00,105.72,105.72,105.7,105.705,18500000.0
2008-05-22 22:29:00,105.7,105.715,105.69,105.69,12200000.0
2008-05-22 22:30:00,105.695,105.705,105.665,105.685,14100000.0
2008-05-22 22:31:00,105.68,105.695,105.67,105.695,12500000.0
2008-05-22 22:32:00,105.69,105.69,105.66,105.665,3500000.0
2008-05-22 22:33:00,105.67,105.67,105.67,105.67,300000.0
2008-05-22 22:34:00,105.665,105.665,105.66,105.66,600000.0
2008-05-22 22:35:00,105.65,105.665,105.65,105.665,2500000.0
2008-05-22 22:36:00,105.66,105.665,105.64,105.645,5100000.0
2008-05-22 22:37:00,105.64,105.65,105.64,105.65,2700000.0
2008-05-22 22:38:00,105.645,105.645,105.625,105.64,10700000.0
2008-05-22 22:39:00,105.645,105.67,105.645,105.65,6900000.0
2008-05-22 22:40:00,105.65,105.66,105.645,105.66,1800000.0
2008-05-22 22:41:00,105.645,105.665,105.635,105.66,12700000.0
2008-05-22 22:42:00,105.655,105.665,105.65,105.665,5400000.0
2008-05-22 22:43:00,105.67,105.67,105.665,105.665,1200000.0
2008-05-22 22:44:00,105.69,105.7,105.665,105.665,3400000.0
2008-05-22 22:45:00,105.67,105.68,105.645,105.65,4800000.0
2008-05-22 22:46:00,105.645,105.645,105.615,105.64,8200000.0
2008-05-22 22:47:00,105.645,105.665,105.645,105.665,1800000.0
2008-05-22 22:48:00,105.67,105.715,105.67,105.69,10100000.0
2008-05-22 22:49:00,105.69,105.69,105.67,105.68,15700000.0
2008-05-22 22:50:00,105.69,105.73,105.675,105.725,14900000.0
2008-05-22 22:51:00,105.72,105.735,105.705,105.71,7800000.0
2008-05-22 22:52:00,105.69,105.7,105.66,105.7,28100000.0
2008-05-22 22:53:00,105.705,105.715,105.675,105.705,8000000.0
2008-05-22 22:54:00,105.715,105.715,105.69,105.695,13100000.0
2008-05-22 22:55:00,105.69,105.69,105.67,105.67,33900000.0
2008-05-22 22:56:00,105.67,105.68,105.67,105.67,27100000.0
2008-05-22 22:57:00,105.67,105.67,105.67,105.67,5400000.0
2008-05-22 22:58:00,105.67,105.68,105.67,105.67,19900000.0
2008-05-22 22:59:00,105.67,105.68,105.67,105.67,15900000.0
2008-05-22 23:00:00,105.67,105.67,105.67,105.67,1900000.0
2008-05-22 23:01:00,105.67,105.68,105.67,105.68,46500000.0
2008-05-22 23:02:00,105.67,105.69,105.66,105.69,46500000.0
2008-05-22 23:03:00,105.69,105.7,105.68,105.7,74400000.0
2008-05-22 23:04:00,105.72,105.74,105.71,105.73,31500000.0
2008-05-22 23:05:00,105.735,105.735,105.72,105.72,10800000.0
2008-05-22 23:06:00,105.72,105.72,105.71,105.715,20400000.0
2008-05-22 23:07:00,105.715,105.72,105.7,105.71,30300000.0
2008-05-22 23:08:00,105.705,105.715,105.705,105.71,29400000.0
2008-05-22 23:09:00,105.715,105.74,105.715,105.735,2700000.0
2008-05-22 23:10:00,105.735,105.74,105.725,105.725,2100000.0
2008-05-22 23:12:00,105.73,105.775,105.725,105.775,4200000.0
2008-05-22 23:13:00,105.75,105.77,105.725,105.73,99000000.0
2008-05-22 23:14:00,105.74,105.75,105.74,105.75,37800000.0
2008-05-22 23:15:00,105.75,105.75,105.73,105.73,19800000.0
2008-05-22 23:16:00,105.73,105.745,105.725,105.725,29800000.0
2008-05-22 23:17:00,105.73,105.75,105.72,105.75,113100000.0
2008-05-22 23:18:00,105.75,105.75,105.745,105.745,9600000.0
2008-05-22 23:19:00,105.74,105.74,105.73,105.73,38100000.0
2008-05-22 23:20:00,105.73,105.73,105.73,105.73,9900000.0
2008-05-22 23:21:00,105.73,105.73,105.71,105.71,84000000.0
2008-05-22 23:22:00,105.71,105.71,105.7,105.71,37500000.0
2008-05-22 23:23:00,105.7,105.7,105.7,105.7,9300000.0
2008-05-22 23:24:00,105.7,105.7,105.69,105.69,55800000.0
2008-05-22 23:25:00,105.69,105.71,105.69,105.71,28200000.0
2008-05-22 23:26:00,105.72,105.72,105.68,105.68,145600001.0
2008-05-22 23:27:00,105.68,105.69,105.68,105.685,19700000.0
2008-05-22 23:28:00,105.69,105.74,105.685,105.74,95700000.0
2008-05-22 23:29:00,105.74,105.74,105.69,105.71,285900001.0
2008-05-22 23:30:00,105.71,105.72,105.69,105.72,133200001.0
2008-05-22 23:31:00,105.72,105.72,105.68,105.7,78100000.0
2008-05-22 23:32:00,105.7,105.7,105.665,105.68,68200001.0
2008-05-22 23:33:00,105.68,105.68,105.62,105.62,39400000.0
2008-05-22 23:34:00,105.64,105.66,105.64,105.64,77100000.0
2008-05-22 23:35:00,105.64,105.64,105.63,105.63,19200000.0
2008-05-22 23:36:00,105.64,105.64,105.63,105.63,105800003.0
2008-05-22 23:37:00,105.63,105.63,105.63,105.63,58000001.0
2008-05-22 23:38:00,105.63,105.65,105.555,105.59,87200000.0
2008-05-22 23:39:00,105.59,105.62,105.59,105.62,2100000.0
2008-05-22 23:40:00,105.595,105.62,105.59,105.62,116000000.0
2008-05-22 23:41:00,105.62,105.63,105.62,105.62,27900000.0
2008-05-22 23:42:00,105.63,105.64,105.63,105.63,37200000.0
2008-05-22 23:44:00,105.64,105.64,105.64,105.64,9300000.0
2008-05-22 23:45:00,105.64,105.68,105.615,105.64,85500000.0
2008-05-22 23:46:00,105.63,105.67,105.63,105.67,123600001.0
2008-05-22 23:47:00,105.68,105.68,105.68,105.68,9600000.0
2008-05-22 23:48:00,105.68,105.69,105.68,105.69,19200000.0
2008-05-22 23:50:00,105.68,105.68,105.68,105.68,9600000.0
2008-05-22 23:51:00,105.69,105.69,105.69,105.69,9600000.0
2008-05-22 23:53:00,105.69,105.69,105.69,105.69,9600000.0
2008-05-22 23:56:00,105.69,105.69,105.69,105.69,9600000.0
2008-05-22 23:57:00,105.69,105.69,105.69,105.69,9600000.0
2008-05-22 23:58:00,105.68,105.69,105.68,105.69,19200000.0
2008-05-22 23:59:00,105.68,105.68,105.68,105.68,9600000.0
2008-05-23 00:00:00,105.68,105.68,105.67,105.68,82500000.0
2008-05-23 00:01:00,105.68,105.68,105.67,105.67,19200000.0
2008-05-23 00:02:00,105.67,105.67,105.655,105.66,63100000.0
2008-05-23 00:03:00,105.66,105.66,105.635,105.64,88800000.0
2008-05-23 00:04:00,105.63,105.645,105.62,105.63,146100000.0
2008-05-23 00:05:00,105.625,105.635,105.605,105.61,79100000.0
2008-05-23 00:06:00,105.605,105.62,105.59,105.6,425900000.0
2008-05-23 00:07:00,105.6,105.62,105.6,105.62,229600000.0
2008-05-23 00:08:00,105.63,105.63,105.62,105.63,108400000.0
2008-05-23 00:09:00,105.63,105.64,105.62,105.62,68100000.0
2008-05-23 00:10:00,105.63,105.63,105.63,105.63,9600000.0
2008-05-23 00:11:00,105.62,105.75,105.61,105.685,435499996.0
2008-05-23 00:12:00,105.685,105.685,105.64,105.65,206999998.0
2008-05-23 00:14:00,105.65,105.65,105.65,105.65,37800000.0
2008-05-23 00:15:00,105.65,105.65,105.65,105.65,18900000.0
2008-05-23 00:16:00,105.65,105.65,105.64,105.65,85500000.0
2008-05-23 00:17:00,105.65,105.65,105.645,105.645,29400000.0
2008-05-23 00:18:00,105.645,105.645,105.64,105.64,47700000.0
2008-05-23 00:19:00,105.64,105.64,105.61,105.61,110399999.0
2008-05-23 00:20:00,105.61,105.61,105.61,105.61,22000000.0
2008-05-23 00:21:00,105.61,105.61,105.6,105.61,265400000.0
2008-05-23 00:22:00,105.61,105.61,105.6,105.605,28100000.0
2008-05-23 00:23:00,105.605,105.61,105.59,105.59,111500000.0
2008-05-23 00:24:00,105.595,105.61,105.595,105.61,44800000.0
2008-05-23 00:25:00,105.61,105.61,105.58,105.58,83000000.0
2008-05-23 00:26:00,105.58,105.58,105.58,105.58,1900000.0
2008-05-23 00:27:00,105.58,105.585,105.55,105.55,90600000.0
2008-05-23 00:28:00,105.55,105.58,105.55,105.56,249600000.0
2008-05-23 00:29:00,105.57,105.57,105.545,105.57,80100000.0
2008-05-23 00:30:00,105.575,105.595,105.575,105.595,98999999.0
2008-05-23 00:31:00,105.6,105.605,105.6,105.6,59100000.0
2008-05-23 00:32:00,105.6,105.6,105.6,105.6,83900000.0
2008-05-23 00:33:00,105.6,105.6,105.56,105.575,200999998.0
2008-05-23 00:34:00,105.57,105.575,105.565,105.575,104099999.0
2008-05-23 00:35:00,105.57,105.59,105.565,105.57,139399999.0
2008-05-23 00:36:00,105.575,105.58,105.57,105.58,91799999.0
2008-05-23 00:37:00,105.59,105.59,105.58,105.58,37200000.0
2008-05-23 00:38:00,105.58,105.58,105.58,105.58,43799999.0
2008-05-23 00:39:00,105.58,105.6,105.58,105.6,80899999.0
2008-05-23 00:40:00,105.59,105.59,105.59,105.59,2800000.0
2008-05-23 00:41:00,105.595,105.6,105.59,105.59,24700000.0
2008-05-23 00:42:00,105.59,105.59,105.59,105.59,5700000.0
2008-05-23 00:43:00,105.595,105.595,105.595,105.595,900000.0
2008-05-23 00:44:00,105.595,105.595,105.595,105.595,900000.0
2008-05-23 00:45:00,105.6,105.61,105.59,105.595,47500000.0
2008-05-23 00:46:00,105.595,105.595,105.595,105.595,2700000.0
2008-05-23 00:47:00,105.595,105.62,105.595,105.6,35600000.0
2008-05-23 00:48:00,105.605,105.615,105.595,105.615,37200000.0
2008-05-23 00:49:00,105.62,105.62,105.61,105.61,2800000.0
2008-05-23 00:50:00,105.615,105.615,105.615,105.615,900000.0
2008-05-23 00:51:00,105.62,105.62,105.62,105.62,12400000.0
2008-05-23 00:54:00,105.63,105.635,105.63,105.635,1800000.0
2008-05-23 00:55:00,105.635,105.64,105.63,105.63,27700000.0
2008-05-23 00:56:00,105.63,105.635,105.625,105.635,10200000.0
2008-05-23 00:57:00,105.635,105.65,105.635,105.65,32300000.0
2008-05-23 00:58:00,105.65,105.65,105.64,105.645,3700000.0
2008-05-23 00:59:00,105.645,105.655,105.63,105.63,116799999.0
2008-05-23 01:00:00,105.62,105.62,105.6,105.61,172900000.0
2008-05-23 01:01:00,105.635,105.655,105.615,105.615,24600000.0
2008-05-23 01:02:00,105.6,105.645,105.59,105.64,192099997.0
2008-05-23 01:03:00,105.64,105.645,105.63,105.645,157000000.0
2008-05-23 01:04:00,105.645,105.65,105.645,105.645,51600000.0
2008-05-23 01:05:00,105.645,105.66,105.645,105.65,86100000.0
2008-05-23 01:06:00,105.65,105.65,105.625,105.63,152499998.0
2008-05-23 01:07:00,105.635,105.635,105.635,105.635,900000.0
2008-05-23 01:08:00,105.63,105.63,105.62,105.63,60999999.0
2008-05-23 01:09:00,105.62,105.63,105.62,105.62,161599999.0
2008-05-23 01:10:00,105.62,105.62,105.59,105.59,350299997.0
2008-05-23 01:11:00,105.59,105.6,105.59,105.6,143199998.0
2008-05-23 01:12:00,105.6,105.645,105.6,105.635,115399998.0
2008-05-23 01:13:00,105.635,105.645,105.635,105.635,50100000.0
2008-05-23 01:14:00,105.635,105.645,105.635,105.64,17800000.0
2008-05-23 01:15:00,105.635,105.65,105.635,105.64,31600000.0
2008-05-23 01:16:00,105.64,105.65,105.62,105.62,66800000.0
2008-05-23 01:17:00,105.62,105.635,105.62,105.625,141600000.0
2008-05-23 01:18:00,105.63,105.63,105.615,105.615,16600000.0
2008-05-23 01:19:00,105.62,105.64,105.62,105.64,20800000.0
2008-05-23 01:20:00,105.64,105.68,105.64,105.66,148500000.0
2008-05-23 01:21:00,105.665,105.68,105.665,105.67,82200000.0
2008-05-23 01:22:00,105.66,105.67,105.66,105.665,43000000.0
2008-05-23 01:23:00,105.665,105.67,105.665,105.67,7600000.0
2008-05-23 01:24:00,105.67,105.67,105.67,105.67,53600000.0
2008-05-23 01:25:00,105.67,105.67,105.67,105.67,1900000.0
2008-05-23 01:26:00,105.675,105.685,105.675,105.685,68000000.0
2008-05-23 01:27:00,105.68,105.695,105.675,105.685,201100000.0
2008-05-23 01:28:00,105.685,105.685,105.685,105.685,5400000.0
2008-05-23 01:29:00,105.69,105.69,105.69,105.69,1900000.0
2008-05-23 01:30:00,105.69,105.69,105.68,105.68,27500000.0
2008-05-23 01:31:00,105.68,105.685,105.68,105.685,7500000.0
2008-05-23 01:32:00,105.685,105.685,105.67,105.675,15200000.0
2008-05-23 01:33:00,105.68,105.68,105.68,105.68,22800000.0
2008-05-23 01:34:00,105.68,105.685,105.675,105.675,17200000.0
2008-05-23 01:35:00,105.675,105.675,105.65,105.65,37100000.0
2008-05-23 01:36:00,105.65,105.665,105.645,105.665,79400000.0
2008-05-23 01:37:00,105.665,105.665,105.655,105.665,33400000.0
2008-05-23 01:38:00,105.665,105.665,105.665,105.665,900000.0
2008-05-23 01:39:00,105.665,105.665,105.665,105.665,900000.0
2008-05-23 01:40:00,105.66,105.66,105.655,105.66,3700000.0
2008-05-23 01:41:00,105.66,105.665,105.66,105.665,6400000.0
2008-05-23 01:43:00,105.665,105.665,105.665,105.665,7200000.0
2008-05-23 01:44:00,105.665,105.665,105.645,105.655,33600000.0
2008-05-23 01:45:00,105.655,105.655,105.64,105.64,94700000.0
2008-05-23 01:46:00,105.64,105.665,105.64,105.665,19600000.0
2008-05-23 01:48:00,105.665,105.665,105.65,105.65,71400000.0
2008-05-23 01:49:00,105.65,105.65,105.61,105.64,139300000.0
2008-05-23 01:50:00,105.64,105.655,105.625,105.655,101700000.0
2008-05-23 01:51:00,105.655,105.66,105.605,105.66,125400000.0
2008-05-23 01:52:00,105.655,105.655,105.53,105.545,606900000.0
2008-05-23 01:53:00,105.545,105.62,105.545,105.56,274700000.0
2008-05-23 01:54:00,105.56,105.6,105.56,105.6,97700000.0
2008-05-23 01:55:00,105.59,105.59,105.59,105.59,44800000.0
2008-05-23 01:56:00,105.59,105.61,105.55,105.565,379299997.0
2008-05-23 01:57:00,105.57,105.61,105.57,105.575,366899997.0
2008-05-23 01:58:00,105.58,105.6,105.58,105.58,228900000.0
2008-05-23 01:59:00,105.58,105.58,105.565,105.565,45600000.0
2008-05-23 02:00:00,105.565,105.59,105.56,105.56,510699988.0
2008-05-23 02:01:00,105.555,105.6,105.55,105.56,38800000.0
2008-05-23 02:02:00,105.56,105.595,105.56,105.575,106100000.0
2008-05-23 02:03:00,105.575,105.575,105.51,105.52,253599999.0
2008-05-23 02:04:00,105.52,105.545,105.505,105.505,260199999.0
2008-05-23 02:05:00,105.505,105.53,105.505,105.51,239100000.0
2008-05-23 02:06:00,105.51,105.52,105.505,105.51,514499998.0
2008-05-23 02:07:00,105.51,105.52,105.505,105.52,313999998.0
2008-05-23 02:08:00,105.52,105.56,105.51,105.55,629800000.0
2008-05-23 02:09:00,105.55,105.56,105.54,105.54,285600000.0
2008-05-23 02:10:00,105.54,105.54,105.53,105.54,748799994.0
2008-05-23 02:11:00,105.55,105.55,105.54,105.55,321199994.0
2008-05-23 02:12:00,105.54,105.55,105.54,105.55,300699994.0
2008-05-23 02:13:00,105.55,105.55,105.54,105.54,175399997.0
2008-05-23 02:14:00,105.54,105.56,105.54,105.56,239299995.0
2008-05-23 02:15:00,105.56,105.57,105.55,105.57,516599998.0
2008-05-23 02:16:00,105.575,105.58,105.55,105.55,278600004.0
2008-05-23 02:17:00,105.55,105.565,105.54,105.56,737499998.0
2008-05-23 02:18:00,105.56,105.56,105.53,105.53,504199998.0
2008-05-23 02:19:00,105.54,105.55,105.53,105.55,143500000.0
2008-05-23 02:20:00,105.55,105.565,105.55,105.555,54300000.0
2008-05-23 02:21:00,105.555,105.6,105.55,105.58,303900000.0
2008-05-23 02:22:00,105.58,105.58,105.56,105.565,66800000.0
2008-05-23 02:23:00,105.565,105.585,105.565,105.57,44700000.0
2008-05-23 02:24:00,105.57,105.575,105.52,105.57,104000000.0
2008-05-23 02:25:00,105.575,105.575,105.54,105.54,9300000.0
2008-05-23 02:26:00,105.54,105.54,105.515,105.525,30500000.0
2008-05-23 02:27:00,105.525,105.535,105.51,105.53,40300000.0
2008-05-23 02:28:00,105.53,105.54,105.5,105.51,350299997.0
2008-05-23 02:29:00,105.51,105.55,105.51,105.515,418199991.0
2008-05-23 02:30:00,105.51,105.57,105.51,105.56,346999999.0
2008-05-23 02:31:00,105.56,105.56,105.525,105.55,504100000.0
2008-05-23 02:32:00,105.55,105.58,105.54,105.58,171600000.0
2008-05-23 02:33:00,105.58,105.58,105.565,105.58,467000002.0
2008-05-23 02:34:00,105.59,105.59,105.54,105.56,514100003.0
2008-05-23 02:35:00,105.55,105.57,105.54,105.57,587700000.0
2008-05-23 02:36:00,105.57,105.6,105.555,105.59,485700001.0
2008-05-23 02:37:00,105.59,105.6,105.59,105.6,239799997.0
2008-05-23 02:38:00,105.59,105.61,105.59,105.6,239700000.0
2008-05-23 02:39:00,105.6,105.6,105.58,105.585,85100000.0
2008-05-23 02:40:00,105.585,105.595,105.585,105.595,156600000.0
2008-05-23 02:41:00,105.6,105.625,105.595,105.6,461899996.0
2008-05-23 02:42:00,105.6,105.61,105.6,105.6,379099997.0
2008-05-23 02:43:00,105.6,105.61,105.6,105.6,330800004.0
2008-05-23 02:44:00,105.6,105.61,105.6,105.61,136400000.0
2008-05-23 02:45:00,105.61,105.61,105.6,105.6,322000003.0
2008-05-23 02:46:00,105.6,105.62,105.59,105.59,152900000.0
2008-05-23 02:47:00,105.59,105.59,105.57,105.57,454300002.0
2008-05-23 02:48:00,105.57,105.58,105.57,105.57,286699994.0
2008-05-23 02:49:00,105.57,105.58,105.57,105.58,156799999.0
2008-05-23 02:50:00,105.58,105.58,105.575,105.58,178000001.0
2008-05-23 02:51:00,105.57,105.58,105.57,105.58,157699998.0
2008-05-23 02:52:00,105.57,105.58,105.545,105.545,96300001.0
2008-05-23 02:53:00,105.54,105.575,105.54,105.57,112900000.0
2008-05-23 02:54:00,105.57,105.57,105.54,105.555,67600000.0
2008-05-23 02:55:00,105.555,105.555,105.52,105.53,149200000.0
2008-05-23 02:56:00,105.525,105.53,105.52,105.53,387800000.0
2008-05-23 02:57:00,105.53,105.53,105.49,105.49,547400000.0
2008-05-23 02:58:00,105.5,105.51,105.5,105.51,138900000.0
2008-05-23 02:59:00,105.51,105.54,105.5,105.535,190499999.0
2008-05-23 03:00:00,105.535,105.58,105.53,105.57,815300001.0
2008-05-23 03:01:00,105.58,105.58,105.55,105.57,568299997.0
2008-05-23 03:02:00,105.57,105.58,105.55,105.57,481400004.0
2008-05-23 03:03:00,105.57,105.57,105.56,105.56,341100002.0
2008-05-23 03:04:00,105.56,105.57,105.56,105.57,277499998.0
2008-05-23 03:05:00,105.57,105.58,105.56,105.58,399400003.0
2008-05-23 03:06:00,105.57,105.57,105.56,105.56,177700002.0
2008-05-23 03:07:00,105.56,105.57,105.56,105.57,36000000.0
2008-05-23 03:08:00,105.57,105.57,105.56,105.56,231900000.0
2008-05-23 03:09:00,105.57,105.58,105.55,105.57,617400004.0
2008-05-23 03:10:00,105.57,105.58,105.56,105.575,89300000.0
2008-05-23 03:11:00,105.575,105.64,105.575,105.64,588300000.0
2008-05-23 03:12:00,105.64,105.65,105.63,105.635,914499993.0
2008-05-23 03:13:00,105.62,105.63,105.61,105.62,514299989.0
2008-05-23 03:14:00,105.61,105.63,105.61,105.61,495899997.0
2008-05-23 03:15:00,105.61,105.615,105.605,105.61,99300000.0
2008-05-23 03:16:00,105.615,105.615,105.6,105.605,17200000.0
2008-05-23 03:17:00,105.605,105.61,105.605,105.61,48700000.0
2008-05-23 03:18:00,105.61,105.65,105.61,105.62,380699999.0
2008-05-23 03:19:00,105.62,105.62,105.6,105.61,543699999.0
2008-05-23 03:20:00,105.61,105.61,105.58,105.58,248400000.0
2008-05-23 03:21:00,105.585,105.59,105.57,105.58,179600000.0
2008-05-23 03:22:00,105.58,105.585,105.565,105.585,142600000.0
2008-05-23 03:23:00,105.58,105.585,105.575,105.585,102400000.0
2008-05-23 03:24:00,105.585,105.585,105.585,105.585,5400000.0
2008-05-23 03:25:00,105.58,105.585,105.575,105.585,84400000.0
2008-05-23 03:26:00,105.59,105.595,105.575,105.575,55300000.0
2008-05-23 03:27:00,105.575,105.575,105.575,105.575,900000.0
2008-05-23 03:28:00,105.575,105.575,105.55,105.55,67600000.0
2008-05-23 03:29:00,105.56,105.56,105.56,105.56,18200000.0
2008-05-23 03:30:00,105.565,105.565,105.54,105.56,216900000.0
2008-05-23 03:31:00,105.56,105.57,105.555,105.56,118500000.0
2008-05-23 03:32:00,105.56,105.56,105.56,105.56,45900000.0
2008-05-23 03:33:00,105.56,105.56,105.56,105.56,29700000.0
2008-05-23 03:34:00,105.56,105.57,105.56,105.565,62100000.0
2008-05-23 03:35:00,105.565,105.565,105.54,105.56,220300000.0
2008-05-23 03:36:00,105.565,105.575,105.55,105.57,59600000.0
2008-05-23 03:38:00,105.57,105.58,105.57,105.57,37200000.0
2008-05-23 03:39:00,105.58,105.58,105.55,105.58,619200000.0
2008-05-23 03:40:00,105.58,105.59,105.55,105.57,760400001.0
2008-05-23 03:41:00,105.57,105.59,105.57,105.59,321000000.0
2008-05-23 03:42:00,105.59,105.59,105.57,105.57,48300000.0
2008-05-23 03:43:00,105.57,105.61,105.55,105.55,468999999.0
2008-05-23 03:44:00,105.555,105.58,105.55,105.58,278499999.0
2008-05-23 03:45:00,105.58,105.59,105.58,105.59,111399999.0
2008-05-23 03:46:00,105.59,105.6,105.59,105.59,118999999.0
2008-05-23 03:47:00,105.59,105.59,105.57,105.57,490499994.0
2008-05-23 03:48:00,105.57,105.57,105.55,105.56,407000002.0
2008-05-23 03:49:00,105.56,105.56,105.55,105.55,578600005.0
2008-05-23 03:50:00,105.55,105.57,105.55,105.57,109599998.0
2008-05-23 03:51:00,105.56,105.57,105.56,105.56,125199998.0
2008-05-23 03:52:00,105.57,105.58,105.57,105.57,156199999.0
2008-05-23 03:53:00,105.57,105.58,105.56,105.56,133500000.0
2008-05-23 03:54:00,105.56,105.56,105.55,105.55,306399997.0
2008-05-23 03:55:00,105.56,105.58,105.55,105.55,422399996.0
2008-05-23 03:56:00,105.56,105.57,105.55,105.56,208999997.0
2008-05-23 03:57:00,105.56,105.57,105.56,105.56,205799995.0
2008-05-23 03:58:00,105.57,105.57,105.57,105.57,114799997.0
2008-05-23 03:59:00,105.57,105.58,105.57,105.58,96400000.0
2008-05-23 04:00:00,105.59,105.6,105.58,105.59,201700000.0
2008-05-23 04:01:00,105.59,105.6,105.57,105.58,229299998.0
2008-05-23 04:02:00,105.59,105.59,105.58,105.58,182699999.0
2008-05-23 04:03:00,105.58,105.59,105.57,105.59,301599991.0
2008-05-23 04:04:00,105.58,105.59,105.58,105.58,49099999.0
2008-05-23 04:05:00,105.58,105.58,105.57,105.57,370699993.0
2008-05-23 04:06:00,105.58,105.58,105.57,105.58,319999995.0
2008-05-23 04:07:00,105.57,105.58,105.57,105.58,62000000.0
2008-05-23 04:08:00,105.58,105.58,105.56,105.58,193300001.0
2008-05-23 04:09:00,105.57,105.58,105.57,105.58,274099998.0
2008-05-23 04:10:00,105.58,105.59,105.58,105.59,422099995.0
2008-05-23 04:11:00,105.59,105.59,105.57,105.59,194699998.0
2008-05-23 04:12:00,105.58,105.59,105.565,105.57,366000002.0
2008-05-23 04:13:00,105.57,105.58,105.57,105.57,149899997.0
2008-05-23 04:14:00,105.57,105.57,105.57,105.57,482499997.0
2008-05-23 04:15:00,105.57,105.59,105.57,105.59,374599999.0
2008-05-23 04:16:00,105.59,105.59,105.59,105.59,118000000.0
2008-05-23 04:17:00,105.6,105.6,105.585,105.585,60300000.0
2008-05-23 04:18:00,105.585,105.585,105.585,105.585,1800000.0
2008-05-23 04:19:00,105.585,105.585,105.575,105.575,1800000.0
2008-05-23 04:20:00,105.575,105.575,105.565,105.565,7300000.0
2008-05-23 04:21:00,105.575,105.575,105.575,105.575,900000.0
2008-05-23 04:22:00,105.575,105.58,105.575,105.58,2800000.0
2008-05-23 04:23:00,105.58,105.58,105.565,105.565,3600000.0
2008-05-23 04:24:00,105.57,105.575,105.57,105.575,4600000.0
2008-05-23 04:25:00,105.575,105.575,105.565,105.57,16100000.0
2008-05-23 04:26:00,105.575,105.58,105.575,105.575,63100000.0
2008-05-23 04:27:00,105.58,105.61,105.58,105.61,34400000.0
2008-05-23 04:28:00,105.61,105.61,105.575,105.59,36900000.0
2008-05-23 04:29:00,105.585,105.59,105.585,105.585,4600000.0
2008-05-23 04:30:00,105.59,105.59,105.58,105.58,42100000.0
2008-05-23 04:31:00,105.58,105.585,105.575,105.58,157100000.0
2008-05-23 04:32:00,105.58,105.58,105.58,105.58,44300000.0
2008-05-23 04:33:00,105.58,105.59,105.58,105.59,101800000.0
2008-05-23 04:34:00,105.59,105.59,105.585,105.59,78700000.0
2008-05-23 04:35:00,105.59,105.605,105.59,105.605,76700000.0
2008-05-23 04:36:00,105.615,105.625,105.605,105.605,22700000.0
2008-05-23 04:37:00,105.615,105.62,105.605,105.605,4600000.0
2008-05-23 04:38:00,105.625,105.65,105.625,105.65,12400000.0
2008-05-23 04:39:00,105.645,105.65,105.635,105.64,32800000.0
2008-05-23 04:40:00,105.64,105.64,105.61,105.615,198199998.0
2008-05-23 04:41:00,105.61,105.61,105.605,105.61,16500000.0
2008-05-23 04:42:00,105.61,105.615,105.61,105.615,32600000.0
2008-05-23 04:45:00,105.615,105.62,105.61,105.61,47700000.0
2008-05-23 04:46:00,105.61,105.61,105.59,105.59,55300000.0
2008-05-23 04:47:00,105.575,105.58,105.57,105.57,114600000.0
2008-05-23 04:48:00,105.57,105.575,105.54,105.54,137000003.0
2008-05-23 04:49:00,105.54,105.58,105.54,105.55,258600004.0
2008-05-23 04:50:00,105.55,105.55,105.54,105.55,95900001.0
2008-05-23 04:51:00,105.55,105.55,105.535,105.54,143300000.0
2008-05-23 04:52:00,105.54,105.54,105.535,105.535,69499999.0
2008-05-23 04:53:00,105.54,105.54,105.535,105.535,170800000.0
2008-05-23 04:54:00,105.535,105.54,105.535,105.535,63000000.0
2008-05-23 04:55:00,105.54,105.54,105.535,105.54,162600000.0
2008-05-23 04:56:00,105.54,105.55,105.515,105.52,213999999.0
2008-05-23 04:57:00,105.52,105.52,105.505,105.505,16500000.0
2008-05-23 04:58:00,105.505,105.51,105.495,105.51,18300000.0
2008-05-23 04:59:00,105.51,105.51,105.485,105.49,154999999.0
2008-05-23 05:00:00,105.49,105.49,105.47,105.475,121199999.0
2008-05-23 05:01:00,105.48,105.49,105.475,105.48,35800000.0
2008-05-23 05:02:00,105.48,105.48,105.455,105.455,35400000.0
2008-05-23 05:03:00,105.445,105.46,105.44,105.455,202400000.0
2008-05-23 05:04:00,105.455,105.47,105.45,105.45,309700004.0
2008-05-23 05:05:00,105.45,105.455,105.44,105.445,211400000.0
2008-05-23 05:06:00,105.45,105.46,105.44,105.46,110600000.0
2008-05-23 05:07:00,105.46,105.46,105.45,105.45,2800000.0
2008-05-23 05:09:00,105.45,105.45,105.43,105.43,51300000.0
2008-05-23 05:10:00,105.43,105.43,105.42,105.43,138000000.0
2008-05-23 05:11:00,105.42,105.43,105.41,105.42,216000000.0
2008-05-23 05:12:00,105.42,105.43,105.42,105.43,27700000.0
2008-05-23 05:13:00,105.43,105.43,105.38,105.4,104100000.0
2008-05-23 05:14:00,105.4,105.42,105.4,105.41,167399999.0
2008-05-23 05:15:00,105.41,105.41,105.39,105.41,59800000.0
2008-05-23 05:16:00,105.41,105.41,105.41,105.41,7500000.0
2008-05-23 05:17:00,105.41,105.41,105.4,105.4,57000000.0
2008-05-23 05:18:00,105.4,105.41,105.4,105.41,40700000.0
2008-05-23 05:19:00,105.41,105.42,105.41,105.42,14500000.0
2008-05-23 05:20:00,105.42,105.42,105.42,105.42,400000.0
2008-05-23 05:21:00,105.42,105.43,105.42,105.43,7200000.0
2008-05-23 05:22:00,105.43,105.43,105.43,105.43,400000.0
2008-05-23 05:23:00,105.41,105.41,105.41,105.41,400000.0
2008-05-23 05:24:00,105.43,105.43,105.43,105.43,400000.0
2008-05-23 05:26:00,105.43,105.46,105.43,105.46,9500000.0
2008-05-23 05:27:00,105.46,105.46,105.46,105.46,400000.0
2008-05-23 05:28:00,105.46,105.47,105.46,105.46,2000000.0
2008-05-23 05:30:00,105.46,105.46,105.45,105.45,800000.0
2008-05-23 05:31:00,105.46,105.46,105.46,105.46,1200000.0
2008-05-23 05:33:00,105.45,105.45,105.44,105.44,1600000.0
2008-05-23 05:34:00,105.44,105.44,105.44,105.44,2400000.0
2008-05-23 05:35:00,105.44,105.44,105.42,105.43,2800000.0
2008-05-23 05:36:00,105.42,105.44,105.42,105.44,3800000.0
2008-05-23 05:37:00,105.43,105.43,105.43,105.43,1200000.0
2008-05-23 05:38:00,105.43,105.43,105.42,105.42,800000.0
2008-05-23 05:39:00,105.41,105.42,105.41,105.42,2400000.0
2008-05-23 05:40:00,105.42,105.42,105.42,105.42,2000000.0
2008-05-23 05:41:00,105.42,105.42,105.42,105.42,800000.0
2008-05-23 05:42:00,105.43,105.43,105.42,105.42,1200000.0
2008-05-23 05:43:00,105.42,105.42,105.42,105.42,1200000.0
2008-05-23 05:44:00,105.41,105.41,105.41,105.41,800000.0
2008-05-23 05:45:00,105.43,105.43,105.42,105.42,2400000.0
2008-05-23 05:47:00,105.44,105.45,105.43,105.45,3600000.0
2008-05-23 05:48:00,105.44,105.46,105.44,105.45,3200000.0
2008-05-23 05:49:00,105.45,105.45,105.44,105.44,800000.0
2008-05-23 05:50:00,105.44,105.445,105.44,105.445,3100000.0
2008-05-23 05:51:00,105.44,105.44,105.44,105.44,6000000.0
2008-05-23 05:52:00,105.425,105.47,105.425,105.47,19800000.0
2008-05-23 05:53:00,105.47,105.47,105.47,105.47,2400000.0
2008-05-23 05:54:00,105.47,105.48,105.47,105.47,3200000.0
2008-05-23 05:55:00,105.47,105.47,105.47,105.47,400000.0
2008-05-23 05:56:00,105.46,105.46,105.46,105.46,2000000.0
2008-05-23 05:58:00,105.46,105.46,105.46,105.46,400000.0
2008-05-23 05:59:00,105.46,105.47,105.46,105.47,5500000.0
2008-05-23 06:00:00,105.47,105.475,105.47,105.47,9200000.0
2008-05-23 06:01:00,105.47,105.47,105.47,105.47,2200000.0
2008-05-23 06:02:00,105.475,105.48,105.475,105.48,1300000.0
2008-05-23 06:03:00,105.48,105.485,105.48,105.48,7700000.0
2008-05-23 06:04:00,105.485,105.495,105.485,105.495,6500000.0
2008-05-23 06:05:00,105.5,105.52,105.5,105.52,30900000.0
2008-05-23 06:06:00,105.52,105.54,105.52,105.54,10400000.0
2008-05-23 06:07:00,105.53,105.53,105.53,105.53,1200000.0
2008-05-23 06:08:00,105.54,105.55,105.54,105.54,1600000.0
2008-05-23 06:09:00,105.54,105.54,105.52,105.52,10400000.0
2008-05-23 06:10:00,105.53,105.53,105.52,105.52,2000000.0
2008-05-23 06:11:00,105.51,105.56,105.51,105.56,4000000.0
2008-05-23 06:12:00,105.55,105.56,105.55,105.56,1200000.0
2008-05-23 06:13:00,105.56,105.57,105.56,105.57,5800000.0
2008-05-23 06:14:00,105.57,105.57,105.57,105.57,13300000.0
2008-05-23 06:15:00,105.57,105.57,105.485,105.57,36000000.0
2008-05-23 06:16:00,105.57,105.57,105.55,105.55,19600000.0
2008-05-23 06:17:00,105.55,105.56,105.55,105.55,7200000.0
2008-05-23 06:18:00,105.54,105.55,105.54,105.55,2000000.0
2008-05-23 06:19:00,105.55,105.55,105.54,105.55,2000000.0
2008-05-23 06:20:00,105.54,105.57,105.54,105.56,14800000.0
2008-05-23 06:21:00,105.56,105.57,105.56,105.57,10800000.0
2008-05-23 06:22:00,105.58,105.58,105.57,105.57,6800000.0
2008-05-23 06:23:00,105.57,105.59,105.57,105.59,4400000.0
2008-05-23 06:24:00,105.59,105.59,105.58,105.59,2400000.0
2008-05-23 06:25:00,105.58,105.58,105.57,105.58,7600000.0
2008-05-23 06:26:00,105.58,105.59,105.58,105.58,4400000.0
2008-05-23 06:27:00,105.57,105.58,105.56,105.58,18400000.0
2008-05-23 06:28:00,105.58,105.58,105.57,105.58,10800000.0
2008-05-23 06:29:00,105.58,105.6,105.58,105.59,15200000.0
2008-05-23 06:30:00,105.59,105.6,105.59,105.6,5300000.0
2008-05-23 06:31:00,105.6,105.6,105.58,105.58,12300000.0
2008-05-23 06:32:00,105.57,105.59,105.57,105.57,20700000.0
2008-05-23 06:33:00,105.57,105.57,105.56,105.56,35300000.0
2008-05-23 06:34:00,105.56,105.56,105.55,105.56,7600000.0
2008-05-23 06:35:00,105.56,105.57,105.56,105.57,3600000.0
2008-05-23 06:36:00,105.57,105.59,105.57,105.59,13200000.0
2008-05-23 06:37:00,105.6,105.61,105.6,105.6,2000000.0
2008-05-23 06:38:00,105.6,105.6,105.58,105.59,8800000.0
2008-05-23 06:39:00,105.59,105.59,105.535,105.54,45000000.0
2008-05-23 06:40:00,105.54,105.55,105.54,105.55,76800000.0
2008-05-23 06:41:00,105.58,105.61,105.53,105.58,170600000.0
2008-05-23 06:42:00,105.58,105.59,105.58,105.58,4000000.0
2008-05-23 06:43:00,105.58,105.58,105.58,105.58,2000000.0
2008-05-23 06:44:00,105.58,105.58,105.57,105.57,33700000.0
2008-05-23 06:45:00,105.57,105.58,105.57,105.58,1600000.0
2008-05-23 06:48:00,105.57,105.57,105.55,105.57,9600000.0
2008-05-23 06:49:00,105.57,105.58,105.55,105.57,9200000.0
2008-05-23 06:50:00,105.56,105.56,105.56,105.56,1600000.0
2008-05-23 06:52:00,105.56,105.57,105.56,105.57,4800000.0
2008-05-23 06:53:00,105.57,105.58,105.57,105.57,8400000.0
2008-05-23 06:54:00,105.57,105.57,105.56,105.57,4400000.0
2008-05-23 06:55:00,105.58,105.58,105.57,105.57,6000000.0
2008-05-23 06:56:00,105.58,105.58,105.56,105.57,8800000.0
2008-05-23 06:57:00,105.57,105.58,105.56,105.57,6000000.0
2008-05-23 06:58:00,105.57,105.57,105.56,105.57,2800000.0
2008-05-23 06:59:00,105.57,105.57,105.57,105.57,2800000.0
2008-05-23 07:00:00,105.57,105.61,105.57,105.61,4400000.0
2008-05-23 07:01:00,105.61,105.61,105.58,105.59,7200000.0
2008-05-23 07:02:00,105.6,105.6,105.59,105.59,4400000.0
2008-05-23 07:03:00,105.59,105.6,105.59,105.6,2800000.0
2008-05-23 07:04:00,105.59,105.6,105.59,105.6,1600000.0
2008-05-23 07:05:00,105.6,105.62,105.6,105.61,8000000.0
2008-05-23 07:06:00,105.61,105.63,105.61,105.62,13600000.0
2008-05-23 07:07:00,105.62,105.63,105.62,105.63,6400000.0
2008-05-23 07:08:00,105.63,105.64,105.62,105.63,7200000.0
2008-05-23 07:09:00,105.63,105.65,105.62,105.62,4100000.0
2008-05-23 07:10:00,105.62,105.62,105.62,105.62,800000.0
2008-05-23 07:11:00,105.62,105.62,105.62,105.62,200000.0
2008-05-23 07:12:00,105.62,105.64,105.61,105.63,1400000.0
2008-05-23 07:13:00,105.63,105.65,105.63,105.65,4400000.0
2008-05-23 07:14:00,105.65,105.65,105.64,105.64,2000000.0
2008-05-23 07:15:00,105.635,105.635,105.6,105.6,2500000.0
2008-05-23 07:16:00,105.59,105.6,105.59,105.6,16200000.0
2008-05-23 07:17:00,105.59,105.59,105.59,105.59,200000.0
2008-05-23 07:18:00,105.59,105.59,105.59,105.59,200000.0
2008-05-23 07:19:00,105.58,105.59,105.58,105.58,20800000.0
2008-05-23 07:20:00,105.58,105.58,105.58,105.58,200000.0
2008-05-23 07:22:00,105.6,105.6,105.59,105.59,44800000.0
2008-05-23 07:23:00,105.58,105.59,105.58,105.58,5400000.0
2008-05-23 07:24:00,105.59,105.59,105.58,105.58,34600000.0
2008-05-23 07:25:00,105.58,105.62,105.58,105.61,12300000.0
2008-05-23 07:27:00,105.61,105.62,105.61,105.62,8200000.0
2008-05-23 07:28:00,105.61,105.61,105.61,105.61,3200000.0
2008-05-23 07:29:00,105.61,105.61,105.59,105.6,3000000.0
2008-05-23 07:30:00,105.59,105.59,105.59,105.59,200000.0
2008-05-23 07:31:00,105.58,105.59,105.58,105.59,22300000.0
2008-05-23 07:32:00,105.58,105.58,105.57,105.58,5000000.0
2008-05-23 07:33:00,105.58,105.59,105.57,105.58,1400000.0
2008-05-23 07:34:00,105.58,105.59,105.58,105.58,3400000.0
2008-05-23 07:35:00,105.59,105.61,105.59,105.6,1000000.0
2008-05-23 07:36:00,105.6,105.6,105.59,105.6,1400000.0
2008-05-23 07:37:00,105.6,105.6,105.59,105.59,1000000.0
2008-05-23 07:38:00,105.61,105.61,105.59,105.59,2200000.0
2008-05-23 07:39:00,105.59,105.59,105.525,105.525,12000000.0
2008-05-23 07:40:00,105.53,105.545,105.53,105.545,12600000.0
2008-05-23 07:41:00,105.545,105.545,105.54,105.54,57300000.0
2008-05-23 07:42:00,105.54,105.545,105.535,105.545,132000000.0
2008-05-23 07:43:00,105.54,105.545,105.54,105.54,109800000.0
2008-05-23 07:44:00,105.54,105.57,105.54,105.57,10500000.0
2008-05-23 07:45:00,105.57,105.57,105.56,105.56,1000000.0
2008-05-23 07:46:00,105.56,105.56,105.55,105.55,600000.0
2008-05-23 07:47:00,105.54,105.56,105.53,105.55,65000000.0
2008-05-23 07:48:00,105.55,105.56,105.52,105.52,26200000.0
2008-05-23 07:49:00,105.52,105.53,105.48,105.48,90200000.0
2008-05-23 07:50:00,105.485,105.485,105.455,105.46,107100000.0
2008-05-23 07:51:00,105.46,105.465,105.45,105.465,103200000.0
2008-05-23 07:52:00,105.46,105.465,105.44,105.45,30800000.0
2008-05-23 07:53:00,105.45,105.46,105.45,105.455,34100000.0
2008-05-23 07:54:00,105.46,105.465,105.42,105.43,25600000.0
2008-05-23 07:55:00,105.43,105.455,105.43,105.455,41400000.0
2008-05-23 07:56:00,105.45,105.465,105.435,105.44,40800000.0
2008-05-23 07:57:00,105.44,105.445,105.43,105.44,47800000.0
2008-05-23 07:58:00,105.44,105.44,105.425,105.425,12100000.0
2008-05-23 07:59:00,105.425,105.445,105.425,105.445,16100000.0
2008-05-23 08:00:00,105.445,105.475,105.44,105.46,40700000.0
2008-05-23 08:01:00,105.46,105.465,105.46,105.46,5500000.0
2008-05-23 08:02:00,105.46,105.465,105.46,105.465,1300000.0
2008-05-23 08:03:00,105.47,105.48,105.47,105.47,4400000.0
2008-05-23 08:04:00,105.47,105.48,105.47,105.48,5600000.0
2008-05-23 08:05:00,105.48,105.48,105.465,105.47,2400000.0
2008-05-23 08:06:00,105.47,105.48,105.455,105.48,9700000.0
2008-05-23 08:07:00,105.48,105.48,105.48,105.48,2600000.0
2008-05-23 08:08:00,105.48,105.485,105.48,105.48,3500000.0
2008-05-23 08:09:00,105.48,105.48,105.48,105.48,1000000.0
2008-05-23 08:10:00,105.485,105.485,105.48,105.48,2600000.0
2008-05-23 08:11:00,105.48,105.485,105.48,105.485,2000000.0
2008-05-23 08:12:00,105.48,105.48,105.46,105.465,6200000.0
2008-05-23 08:13:00,105.46,105.475,105.46,105.47,6200000.0
2008-05-23 08:14:00,105.47,105.47,105.46,105.46,3900000.0
2008-05-23 08:15:00,105.47,105.47,105.46,105.46,12000000.0
2008-05-23 08:16:00,105.465,105.475,105.46,105.47,3800000.0
2008-05-23 08:17:00,105.47,105.475,105.47,105.475,2300000.0
2008-05-23 08:18:00,105.47,105.475,105.44,105.44,7300000.0
2008-05-23 08:19:00,105.44,105.44,105.44,105.44,3000000.0
2008-05-23 08:20:00,105.44,105.46,105.44,105.46,4500000.0
2008-05-23 08:21:00,105.46,105.47,105.45,105.45,3900000.0
2008-05-23 08:22:00,105.45,105.47,105.45,105.47,3900000.0
2008-05-23 08:23:00,105.47,105.49,105.45,105.49,10300000.0
2008-05-23 08:24:00,105.49,105.49,105.47,105.47,9100000.0
2008-05-23 08:25:00,105.47,105.515,105.47,105.495,21300000.0
2008-05-23 08:26:00,105.495,105.505,105.47,105.49,15800000.0
2008-05-23 08:27:00,105.5,105.505,105.485,105.505,13300000.0
2008-05-23 08:28:00,105.5,105.515,105.495,105.51,32100000.0
2008-05-23 08:29:00,105.505,105.505,105.48,105.495,17800000.0
2008-05-23 08:30:00,105.5,105.54,105.5,105.53,25800000.0
2008-05-23 08:31:00,105.53,105.53,105.505,105.515,15000000.0
2008-05-23 08:32:00,105.515,105.515,105.51,105.51,3000000.0
2008-05-23 08:33:00,105.51,105.525,105.49,105.505,36700000.0
2008-05-23 08:34:00,105.51,105.55,105.505,105.525,24400000.0
2008-05-23 08:35:00,105.52,105.53,105.51,105.525,17300000.0
2008-05-23 08:36:00,105.515,105.535,105.51,105.51,12700000.0
2008-05-23 08:37:00,105.51,105.545,105.49,105.49,27000000.0
2008-05-23 08:38:00,105.49,105.515,105.49,105.505,10900000.0
2008-05-23 08:39:00,105.52,105.55,105.495,105.5,15700000.0
2008-05-23 08:40:00,105.5,105.52,105.495,105.52,17100000.0
2008-05-23 08:41:00,105.515,105.52,105.48,105.48,16800000.0
2008-05-23 08:42:00,105.48,105.49,105.45,105.46,25400000.0
2008-05-23 08:43:00,105.46,105.46,105.43,105.43,13600000.0
2008-05-23 08:44:00,105.435,105.445,105.42,105.43,19600000.0
2008-05-23 08:45:00,105.43,105.44,105.41,105.44,17700000.0
2008-05-23 08:46:00,105.445,105.5,105.445,105.49,17900000.0
2008-05-23 08:47:00,105.495,105.5,105.48,105.5,13900000.0
2008-05-23 08:48:00,105.495,105.5,105.49,105.495,8100000.0
2008-05-23 08:49:00,105.5,105.5,105.47,105.48,14200000.0
2008-05-23 08:50:00,105.48,105.48,105.47,105.475,3200000.0
2008-05-23 08:51:00,105.47,105.49,105.455,105.48,18300000.0
2008-05-23 08:52:00,105.47,105.48,105.435,105.435,18800000.0
2008-05-23 08:53:00,105.44,105.465,105.435,105.455,16600000.0
2008-05-23 08:54:00,105.47,105.47,105.435,105.435,22100000.0
2008-05-23 08:55:00,105.43,105.435,105.39,105.39,26800000.0
2008-05-23 08:56:00,105.385,105.41,105.365,105.395,29700000.0
2008-05-23 08:57:00,105.395,105.43,105.375,105.42,30400000.0
2008-05-23 08:58:00,105.42,105.455,105.41,105.445,12000000.0
2008-05-23 08:59:00,105.44,105.47,105.44,105.45,20300000.0
2008-05-23 09:00:00,105.45,105.48,105.43,105.435,13400000.0
2008-05-23 09:01:00,105.44,105.51,105.43,105.495,29100000.0
2008-05-23 09:02:00,105.49,105.5,105.465,105.48,20200000.0
2008-05-23 09:03:00,105.48,105.48,105.455,105.48,19600000.0
2008-05-23 09:04:00,105.48,105.5,105.46,105.48,14600000.0
2008-05-23 09:05:00,105.48,105.48,105.48,105.48,10500000.0
2008-05-23 09:06:00,105.48,105.495,105.46,105.46,46400000.0
2008-05-23 09:07:00,105.46,105.48,105.44,105.48,27900000.0
2008-05-23 09:08:00,105.47,105.48,105.46,105.48,8700000.0
2008-05-23 09:09:00,105.48,105.535,105.47,105.53,14400000.0
2008-05-23 09:10:00,105.525,105.535,105.5,105.51,42000000.0
2008-05-23 09:11:00,105.515,105.52,105.5,105.51,19500000.0
2008-05-23 09:12:00,105.51,105.56,105.51,105.56,22100000.0
2008-05-23 09:13:00,105.56,105.58,105.54,105.54,16400000.0
2008-05-23 09:14:00,105.545,105.545,105.49,105.525,40700000.0
2008-05-23 09:15:00,105.52,105.565,105.52,105.52,32900000.0
2008-05-23 09:16:00,105.52,105.52,105.46,105.48,69000000.0
2008-05-23 09:17:00,105.48,105.48,105.44,105.45,34300000.0
2008-05-23 09:18:00,105.45,105.47,105.44,105.46,25900000.0
2008-05-23 09:19:00,105.46,105.48,105.44,105.47,39100000.0
2008-05-23 09:20:00,105.47,105.55,105.47,105.54,54900000.0
2008-05-23 09:21:00,105.54,105.54,105.425,105.435,38500000.0
2008-05-23 09:22:00,105.43,105.44,105.42,105.44,25300000.0
2008-05-23 09:23:00,105.445,105.46,105.445,105.455,17700000.0
2008-05-23 09:24:00,105.46,105.505,105.455,105.505,22100000.0
2008-05-23 09:25:00,105.5,105.53,105.45,105.45,46900000.0
2008-05-23 09:26:00,105.45,105.45,105.405,105.445,28300000.0
2008-05-23 09:27:00,105.44,105.44,105.41,105.43,23100000.0
2008-05-23 09:28:00,105.44,105.45,105.435,105.44,12200000.0
2008-05-23 09:29:00,105.445,105.45,105.42,105.45,20800000.0
2008-05-23 09:30:00,105.45,105.495,105.42,105.49,24200000.0
2008-05-23 09:31:00,105.485,105.485,105.475,105.48,8000000.0
2008-05-23 09:32:00,105.475,105.48,105.43,105.43,14100000.0
2008-05-23 09:33:00,105.43,105.44,105.37,105.375,18500000.0
2008-05-23 09:34:00,105.375,105.375,105.355,105.36,19100000.0
2008-05-23 09:35:00,105.36,105.385,105.36,105.375,6900000.0
2008-05-23 09:36:00,105.375,105.385,105.355,105.355,106400000.0
2008-05-23 09:37:00,105.355,105.355,105.32,105.355,84900000.0
2008-05-23 09:38:00,105.355,105.38,105.355,105.38,31400000.0
2008-05-23 09:39:00,105.375,105.39,105.36,105.365,15000000.0
2008-05-23 09:40:00,105.37,105.375,105.355,105.37,40900000.0
2008-05-23 09:41:00,105.38,105.41,105.37,105.39,25400000.0
2008-05-23 09:42:00,105.39,105.4,105.39,105.395,8700000.0
2008-05-23 09:43:00,105.39,105.405,105.38,105.4,27700000.0
2008-05-23 09:44:00,105.4,105.41,105.4,105.4,11400000.0
2008-05-23 09:45:00,105.4,105.43,105.39,105.42,20000000.0
2008-05-23 09:46:00,105.42,105.46,105.42,105.44,29800000.0
2008-05-23 09:47:00,105.43,105.455,105.425,105.43,14000000.0
2008-05-23 09:48:00,105.43,105.46,105.42,105.44,36700000.0
2008-05-23 09:49:00,105.44,105.445,105.39,105.39,24400000.0
2008-05-23 09:50:00,105.39,105.42,105.355,105.355,60500000.0
2008-05-23 09:51:00,105.355,105.41,105.355,105.38,54200000.0
2008-05-23 09:52:00,105.38,105.385,105.315,105.33,93000000.0
2008-05-23 09:53:00,105.33,105.41,105.315,105.37,41000000.0
2008-05-23 09:54:00,105.35,105.37,105.31,105.31,48800000.0
2008-05-23 09:55:00,105.315,105.38,105.315,105.36,35100000.0
2008-05-23 09:56:00,105.355,105.39,105.35,105.39,28000000.0
2008-05-23 09:57:00,105.39,105.39,105.345,105.365,21900000.0
2008-05-23 09:58:00,105.36,105.4,105.345,105.4,42400000.0
2008-05-23 09:59:00,105.4,105.435,105.38,105.4,38200000.0
2008-05-23 10:00:00,105.385,105.43,105.33,105.365,146900000.0
2008-05-23 10:01:00,105.365,105.365,105.305,105.34,23100000.0
2008-05-23 10:02:00,105.34,105.34,105.24,105.25,33900000.0
2008-05-23 10:03:00,105.25,105.33,105.25,105.295,32900000.0
2008-05-23 10:04:00,105.295,105.325,105.29,105.295,34500000.0
2008-05-23 10:05:00,105.295,105.345,105.285,105.325,37000000.0
2008-05-23 10:06:00,105.325,105.325,105.31,105.315,12500000.0
2008-05-23 10:07:00,105.315,105.34,105.28,105.29,22400000.0
2008-05-23 10:08:00,105.29,105.31,105.25,105.28,29300000.0
2008-05-23 10:09:00,105.275,105.305,105.275,105.28,26000000.0
2008-05-23 10:10:00,105.28,105.295,105.28,105.29,13800000.0
2008-05-23 10:11:00,105.295,105.305,105.27,105.28,19400000.0
2008-05-23 10:12:00,105.285,105.345,105.285,105.34,14500000.0
2008-05-23 10:13:00,105.34,105.35,105.31,105.32,24600000.0
2008-05-23 10:14:00,105.325,105.345,105.31,105.31,15000000.0
2008-05-23 10:15:00,105.31,105.325,105.285,105.315,25300000.0
2008-05-23 10:16:00,105.315,105.345,105.305,105.34,18600000.0
2008-05-23 10:17:00,105.34,105.36,105.34,105.34,21400000.0
2008-05-23 10:18:00,105.34,105.345,105.31,105.34,24000000.0
2008-05-23 10:19:00,105.33,105.34,105.31,105.31,11300000.0
2008-05-23 10:20:00,105.31,105.33,105.31,105.315,5500000.0
2008-05-23 10:21:00,105.31,105.32,105.3,105.3,14300000.0
2008-05-23 10:22:00,105.3,105.305,105.26,105.265,32400000.0
2008-05-23 10:23:00,105.265,105.275,105.255,105.26,14600000.0
2008-05-23 10:24:00,105.255,105.265,105.25,105.255,16600000.0
2008-05-23 10:25:00,105.265,105.27,105.235,105.24,10800000.0
2008-05-23 10:26:00,105.24,105.26,105.235,105.25,14800000.0
2008-05-23 10:27:00,105.25,105.32,105.24,105.32,18600000.0
2008-05-23 10:28:00,105.32,105.35,105.255,105.29,38600000.0
2008-05-23 10:29:00,105.315,105.33,105.225,105.27,36300000.0
2008-05-23 10:30:00,105.265,105.3,105.255,105.3,24000000.0
2008-05-23 10:31:00,105.3,105.315,105.29,105.305,7200000.0
2008-05-23 10:32:00,105.31,105.335,105.305,105.335,18200000.0
2008-05-23 10:33:00,105.33,105.36,105.255,105.28,42800000.0
2008-05-23 10:34:00,105.28,105.285,105.255,105.27,17900000.0
2008-05-23 10:35:00,105.27,105.3,105.265,105.29,10800000.0
2008-05-23 10:36:00,105.29,105.295,105.275,105.275,8700000.0
2008-05-23 10:37:00,105.275,105.305,105.25,105.27,38100000.0
2008-05-23 10:38:00,105.27,105.27,105.23,105.25,10000000.0
2008-05-23 10:39:00,105.25,105.25,105.21,105.21,9300000.0
2008-05-23 10:40:00,105.21,105.21,105.165,105.18,26100000.0
2008-05-23 10:41:00,105.18,105.195,105.17,105.19,22300000.0
2008-05-23 10:42:00,105.19,105.25,105.19,105.24,30600000.0
2008-05-23 10:43:00,105.24,105.24,105.21,105.215,15600000.0
2008-05-23 10:44:00,105.205,105.255,105.205,105.245,24600000.0
2008-05-23 10:45:00,105.25,105.255,105.245,105.255,12700000.0
2008-05-23 10:46:00,105.25,105.29,105.25,105.255,23900000.0
2008-05-23 10:47:00,105.265,105.275,105.26,105.265,10200000.0
2008-05-23 10:48:00,105.275,105.285,105.265,105.275,5700000.0
2008-05-23 10:49:00,105.285,105.285,105.245,105.245,8600000.0
2008-05-23 10:50:00,105.255,105.265,105.245,105.25,10400000.0
2008-05-23 10:51:00,105.245,105.26,105.22,105.22,14000000.0
2008-05-23 10:52:00,105.215,105.225,105.21,105.21,10000000.0
2008-05-23 10:53:00,105.215,105.215,105.175,105.18,20200000.0
2008-05-23 10:54:00,105.175,105.18,105.09,105.09,13700000.0
2008-05-23 10:55:00,105.095,105.1,105.08,105.09,16000000.0
2008-05-23 10:56:00,105.09,105.1,105.09,105.095,11700000.0
2008-05-23 10:57:00,105.09,105.13,105.09,105.115,12100000.0
2008-05-23 10:58:00,105.11,105.14,105.1,105.13,14400000.0
2008-05-23 10:59:00,105.135,105.15,105.11,105.115,19600000.0
2008-05-23 11:00:00,105.115,105.16,105.105,105.155,11600000.0
2008-05-23 11:01:00,105.155,105.16,105.135,105.14,16200000.0
2008-05-23 11:02:00,105.14,105.155,105.13,105.145,16300000.0
2008-05-23 11:03:00,105.145,105.22,105.14,105.22,25800000.0
2008-05-23 11:04:00,105.225,105.295,105.225,105.27,23800000.0
2008-05-23 11:05:00,105.27,105.275,105.205,105.205,22500000.0
2008-05-23 11:06:00,105.22,105.225,105.2,105.22,18100000.0
2008-05-23 11:07:00,105.225,105.27,105.225,105.27,20300000.0
2008-05-23 11:08:00,105.26,105.28,105.24,105.275,16000000.0
2008-05-23 11:09:00,105.275,105.275,105.245,105.26,12800000.0
2008-05-23 11:10:00,105.265,105.315,105.255,105.26,16000000.0
2008-05-23 11:11:00,105.255,105.255,105.16,105.16,16600000.0
2008-05-23 11:12:00,105.16,105.175,105.15,105.15,22300000.0
2008-05-23 11:13:00,105.15,105.205,105.14,105.2,17700000.0
2008-05-23 11:14:00,105.19,105.19,105.14,105.14,12900000.0
2008-05-23 11:15:00,105.16,105.23,105.16,105.225,17800000.0
2008-05-23 11:16:00,105.22,105.245,105.21,105.215,22100000.0
2008-05-23 11:17:00,105.21,105.225,105.19,105.2,21700000.0
2008-05-23 11:18:00,105.2,105.205,105.18,105.2,16100000.0
2008-05-23 11:19:00,105.2,105.23,105.195,105.22,25600000.0
2008-05-23 11:20:00,105.22,105.23,105.21,105.215,14900000.0
2008-05-23 11:21:00,105.22,105.23,105.21,105.21,11700000.0
2008-05-23 11:22:00,105.21,105.21,105.165,105.165,5300000.0
2008-05-23 11:23:00,105.16,105.185,105.125,105.125,21600000.0
2008-05-23 11:24:00,105.12,105.12,105.1,105.1,15200000.0
2008-05-23 11:25:00,105.1,105.105,105.075,105.09,27300000.0
2008-05-23 11:26:00,105.09,105.09,105.065,105.075,25300000.0
2008-05-23 11:27:00,105.08,105.08,105.025,105.045,26500000.0
2008-05-23 11:28:00,105.05,105.05,105.03,105.03,5400000.0
2008-05-23 11:29:00,105.04,105.04,105.03,105.035,4400000.0
2008-05-23 11:30:00,105.045,105.06,105.045,105.05,8400000.0
2008-05-23 11:31:00,105.05,105.05,104.945,104.965,19200000.0
2008-05-23 11:32:00,104.955,104.98,104.945,104.97,21000000.0
2008-05-23 11:33:00,104.965,104.985,104.96,104.98,13500000.0
2008-05-23 11:34:00,104.985,105.01,104.975,104.995,13900000.0
2008-05-23 11:35:00,104.985,104.99,104.97,104.97,9000000.0
2008-05-23 11:36:00,104.98,104.985,104.975,104.98,6300000.0
2008-05-23 11:37:00,104.985,104.995,104.96,104.96,20100000.0
2008-05-23 11:38:00,104.96,104.96,104.89,104.9,30000000.0
2008-05-23 11:39:00,104.905,104.925,104.9,104.925,14400000.0
2008-05-23 11:40:00,104.93,104.93,104.91,104.93,14300000.0
2008-05-23 11:41:00,104.93,104.93,104.865,104.87,28000000.0
2008-05-23 11:42:00,104.88,104.88,104.82,104.82,35200000.0
2008-05-23 11:43:00,104.82,104.84,104.77,104.8,46300000.0
2008-05-23 11:44:00,104.8,104.83,104.77,104.785,39100000.0
2008-05-23 11:45:00,104.79,104.79,104.73,104.77,50700000.0
2008-05-23 11:46:00,104.75,104.79,104.735,104.745,55100000.0
2008-05-23 11:47:00,104.75,104.82,104.705,104.82,43200000.0
2008-05-23 11:48:00,104.82,104.82,104.765,104.8,36700000.0
2008-05-23 11:49:00,104.79,104.85,104.78,104.83,35900000.0
2008-05-23 11:50:00,104.83,104.84,104.8,104.81,19500000.0
2008-05-23 11:51:00,104.815,104.905,104.81,104.9,38800000.0
2008-05-23 11:52:00,104.91,104.91,104.845,104.86,43700000.0
2008-05-23 11:53:00,104.875,104.895,104.85,104.895,24600000.0
2008-05-23 11:54:00,104.9,104.98,104.9,104.97,35600000.0
2008-05-23 11:55:00,104.97,104.99,104.96,104.97,16800000.0
2008-05-23 11:56:00,104.975,104.99,104.95,104.985,34600000.0
2008-05-23 11:57:00,104.98,104.985,104.94,104.95,27900000.0
2008-05-23 11:58:00,104.95,104.97,104.94,104.95,19200000.0
2008-05-23 11:59:00,104.95,104.95,104.925,104.945,17200000.0
2008-05-23 12:00:00,104.935,104.935,104.92,104.925,10800000.0
2008-05-23 12:01:00,104.925,104.96,104.89,104.9,25800000.0
2008-05-23 12:02:00,104.9,104.985,104.89,104.985,32000000.0
2008-05-23 12:03:00,104.985,104.99,104.93,104.94,29200000.0
2008-05-23 12:04:00,104.94,104.97,104.935,104.965,29500000.0
2008-05-23 12:05:00,104.97,105.015,104.965,105.015,15800000.0
2008-05-23 12:06:00,105.015,105.04,105.01,105.03,11800000.0
2008-05-23 12:07:00,105.035,105.045,105.015,105.025,9800000.0
2008-05-23 12:08:00,105.03,105.055,105.03,105.045,13900000.0
2008-05-23 12:09:00,105.045,105.045,105.035,105.045,13000000.0
2008-05-23 12:10:00,105.05,105.05,105.03,105.03,6200000.0
2008-05-23 12:11:00,105.03,105.035,105.015,105.015,9200000.0
2008-05-23 12:12:00,105.025,105.035,105.015,105.035,6900000.0
2008-05-23 12:13:00,105.03,105.035,105.015,105.025,12800000.0
2008-05-23 12:14:00,105.015,105.03,105.015,105.015,9200000.0
2008-05-23 12:15:00,105.02,105.03,105.015,105.025,6200000.0
2008-05-23 12:16:00,105.025,105.025,104.97,104.98,14300000.0
2008-05-23 12:17:00,104.975,104.98,104.96,104.965,29800000.0
2008-05-23 12:18:00,104.965,104.97,104.92,104.935,11700000.0
2008-05-23 12:19:00,104.93,104.935,104.875,104.875,24000000.0
2008-05-23 12:20:00,104.855,104.895,104.83,104.845,83100000.0
2008-05-23 12:21:00,104.855,104.96,104.835,104.95,29700000.0
2008-05-23 12:22:00,104.955,104.97,104.94,104.965,19000000.0
2008-05-23 12:23:00,104.965,104.965,104.945,104.965,5500000.0
2008-05-23 12:24:00,104.97,104.97,104.945,104.945,6800000.0
2008-05-23 12:25:00,104.93,104.94,104.91,104.93,15900000.0
2008-05-23 12:26:00,104.925,104.935,104.925,104.935,6000000.0
2008-05-23 12:27:00,104.94,104.985,104.935,104.96,11200000.0
2008-05-23 12:28:00,104.955,104.96,104.945,104.945,6300000.0
2008-05-23 12:29:00,104.945,104.945,104.935,104.935,9100000.0
2008-05-23 12:30:00,104.935,104.935,104.915,104.925,5800000.0
2008-05-23 12:31:00,104.935,104.945,104.9,104.915,13700000.0
2008-05-23 12:32:00,104.91,104.91,104.91,104.91,400000.0
2008-05-23 12:33:00,104.9,104.905,104.9,104.9,1200000.0
2008-05-23 12:34:00,104.895,104.915,104.89,104.915,4000000.0
2008-05-23 12:35:00,104.92,104.92,104.915,104.92,2000000.0
2008-05-23 12:36:00,104.92,104.925,104.89,104.89,11500000.0
2008-05-23 12:37:00,104.895,104.935,104.89,104.935,16400000.0
2008-05-23 12:38:00,104.935,104.935,104.895,104.92,12000000.0
2008-05-23 12:39:00,104.915,104.94,104.905,104.92,10800000.0
2008-05-23 12:40:00,104.915,104.915,104.86,104.895,11800000.0
2008-05-23 12:41:00,104.9,104.925,104.89,104.92,10800000.0
2008-05-23 12:42:00,104.91,104.935,104.91,104.935,10600000.0
2008-05-23 12:43:00,104.935,105.0,104.935,105.0,20400000.0
2008-05-23 12:44:00,104.995,104.995,104.945,104.945,25400000.0
2008-05-23 12:45:00,104.95,104.95,104.89,104.89,11500000.0
2008-05-23 12:46:00,104.885,104.905,104.885,104.9,16600000.0
2008-05-23 12:47:00,104.895,104.93,104.895,104.905,17100000.0
2008-05-23 12:48:00,104.905,104.915,104.905,104.915,4600000.0
2008-05-23 12:49:00,104.925,104.93,104.905,104.91,25600000.0
2008-05-23 12:50:00,104.905,104.94,104.905,104.94,12300000.0
2008-05-23 12:51:00,104.935,104.995,104.935,104.995,14400000.0
2008-05-23 12:52:00,105.0,105.03,105.0,105.005,11100000.0
2008-05-23 12:53:00,105.01,105.015,104.99,105.005,15600000.0
2008-05-23 12:54:00,105.01,105.015,104.99,105.005,12200000.0
2008-05-23 12:55:00,105.01,105.015,105.0,105.01,9000000.0
2008-05-23 12:56:00,105.005,105.005,104.97,104.985,18500000.0
2008-05-23 12:57:00,104.99,105.01,104.97,104.985,20400000.0
2008-05-23 12:58:00,104.99,104.99,104.95,104.985,24900000.0
2008-05-23 12:59:00,104.99,105.025,104.955,104.955,19400000.0
2008-05-23 13:00:00,104.945,104.945,104.925,104.94,18900000.0
2008-05-23 13:01:00,104.94,104.99,104.94,104.99,28000000.0
2008-05-23 13:02:00,105.01,105.025,104.99,105.015,18100000.0
2008-05-23 13:03:00,105.015,105.015,104.945,104.97,35300000.0
2008-05-23 13:04:00,104.98,105.015,104.975,105.005,29900000.0
2008-05-23 13:05:00,105.005,105.025,104.99,105.015,22500000.0
2008-05-23 13:06:00,105.015,105.045,105.005,105.03,14600000.0
2008-05-23 13:07:00,105.03,105.045,105.025,105.035,13800000.0
2008-05-23 13:08:00,105.04,105.04,105.005,105.005,12800000.0
2008-05-23 13:09:00,105.015,105.025,104.985,105.015,17700000.0
2008-05-23 13:10:00,105.01,105.08,105.0,105.08,17600000.0
2008-05-23 13:11:00,105.08,105.08,105.04,105.055,27400000.0
2008-05-23 13:12:00,105.055,105.07,105.04,105.05,14600000.0
2008-05-23 13:13:00,105.05,105.075,105.04,105.065,9000000.0
2008-05-23 13:14:00,105.06,105.075,105.055,105.07,20400000.0
2008-05-23 13:15:00,105.065,105.07,105.03,105.04,12400000.0
2008-05-23 13:16:00,105.03,105.035,105.02,105.025,6200000.0
2008-05-23 13:17:00,105.02,105.035,105.015,105.02,13100000.0
2008-05-23 13:18:00,105.015,105.02,105.0,105.0,11600000.0
2008-05-23 13:19:00,105.005,105.01,104.985,104.985,14700000.0
2008-05-23 13:20:00,104.985,105.025,104.975,105.025,13200000.0
2008-05-23 13:21:00,105.015,105.015,105.0,105.0,5400000.0
2008-05-23 13:22:00,105.005,105.1,105.0,105.035,24200000.0
2008-05-23 13:23:00,105.035,105.04,105.0,105.03,18900000.0
2008-05-23 13:24:00,105.03,105.03,105.01,105.015,15000000.0
2008-05-23 13:25:00,105.015,105.02,105.015,105.02,3600000.0
2008-05-23 13:26:00,105.02,105.025,104.995,104.995,8700000.0
2008-05-23 13:27:00,104.995,105.0,104.95,104.955,24000000.0
2008-05-23 13:28:00,104.955,104.975,104.945,104.955,17600000.0
2008-05-23 13:29:00,104.95,104.96,104.92,104.925,21400000.0
2008-05-23 13:30:00,104.925,104.93,104.885,104.93,29200000.0
2008-05-23 13:31:00,104.925,104.935,104.925,104.935,6000000.0
2008-05-23 13:32:00,104.94,104.945,104.92,104.93,13200000.0
2008-05-23 13:33:00,104.925,104.935,104.895,104.9,14900000.0
2008-05-23 13:34:00,104.91,104.91,104.89,104.895,13100000.0
2008-05-23 13:35:00,104.895,104.92,104.885,104.885,19400000.0
2008-05-23 13:36:00,104.88,104.905,104.87,104.895,20400000.0
2008-05-23 13:37:00,104.885,104.945,104.885,104.905,25500000.0
2008-05-23 13:38:00,104.91,104.91,104.9,104.91,6800000.0
2008-05-23 13:39:00,104.91,104.955,104.91,104.95,9200000.0
2008-05-23 13:40:00,104.95,104.95,104.925,104.935,10800000.0
2008-05-23 13:41:00,104.945,104.95,104.93,104.945,20000000.0
2008-05-23 13:42:00,104.935,104.965,104.935,104.945,14300000.0
2008-05-23 13:43:00,104.945,104.955,104.93,104.95,8700000.0
2008-05-23 13:44:00,104.955,104.995,104.95,104.97,18300000.0
2008-05-23 13:45:00,104.975,104.975,104.865,104.865,35500000.0
2008-05-23 13:46:00,104.88,104.885,104.845,104.85,24400000.0
2008-05-23 13:47:00,104.855,104.865,104.85,104.865,4700000.0
2008-05-23 13:48:00,104.865,104.87,104.855,104.86,10100000.0
2008-05-23 13:49:00,104.855,104.855,104.845,104.845,3000000.0
2008-05-23 13:50:00,104.845,104.845,104.805,104.815,27200000.0
2008-05-23 13:51:00,104.825,104.835,104.81,104.82,22700000.0
2008-05-23 13:52:00,104.825,104.835,104.815,104.83,17500000.0
2008-05-23 13:53:00,104.825,104.845,104.825,104.83,9200000.0
2008-05-23 13:54:00,104.83,104.835,104.82,104.825,15900000.0
2008-05-23 13:55:00,104.83,104.835,104.825,104.83,12000000.0
2008-05-23 13:56:00,104.83,104.86,104.825,104.855,26600000.0
2008-05-23 13:57:00,104.85,104.885,104.845,104.88,16800000.0
2008-05-23 13:58:00,104.88,104.9,104.875,104.89,15400000.0
2008-05-23 13:59:00,104.89,104.91,104.87,104.905,19100000.0
2008-05-23 14:00:00,104.915,104.93,104.9,104.91,15500000.0
2008-05-23 14:01:00,104.92,104.92,104.885,104.915,30600000.0
2008-05-23 14:02:00,104.925,104.94,104.885,104.925,57200000.0
2008-05-23 14:03:00,104.925,104.955,104.915,104.95,19100000.0
2008-05-23 14:04:00,104.945,104.96,104.935,104.95,28800000.0
2008-05-23 14:05:00,104.945,104.955,104.915,104.95,31800000.0
2008-05-23 14:06:00,104.945,104.95,104.925,104.935,9600000.0
2008-05-23 14:07:00,104.935,104.935,104.915,104.915,15100000.0
2008-05-23 14:08:00,104.92,104.945,104.92,104.945,20900000.0
2008-05-23 14:09:00,104.95,104.955,104.93,104.935,11100000.0
2008-05-23 14:10:00,104.935,104.935,104.92,104.935,13700000.0
2008-05-23 14:11:00,104.93,104.975,104.925,104.97,20500000.0
2008-05-23 14:12:00,104.975,104.975,104.955,104.96,22700000.0
2008-05-23 14:13:00,104.955,104.965,104.935,104.94,39000000.0
2008-05-23 14:14:00,104.94,104.945,104.885,104.89,37100000.0
2008-05-23 14:15:00,104.895,104.92,104.86,104.895,55300000.0
2008-05-23 14:16:00,104.895,104.92,104.885,104.915,18000000.0
2008-05-23 14:17:00,104.915,104.915,104.905,104.905,5600000.0
2008-05-23 14:18:00,104.91,104.925,104.905,104.925,26500000.0
2008-05-23 14:19:00,104.925,104.955,104.92,104.955,25100000.0
2008-05-23 14:20:00,104.955,104.955,104.905,104.915,32100000.0
2008-05-23 14:21:00,104.915,104.925,104.91,104.91,33200000.0
2008-05-23 14:22:00,104.905,104.91,104.885,104.905,32000000.0
2008-05-23 14:23:00,104.91,104.94,104.91,104.93,42000000.0
2008-05-23 14:24:00,104.925,104.955,104.91,104.915,34400000.0
2008-05-23 14:25:00,104.91,104.94,104.91,104.94,17400000.0
2008-05-23 14:26:00,104.94,104.94,104.905,104.905,28700000.0
2008-05-23 14:27:00,104.905,104.905,104.87,104.89,29200000.0
2008-05-23 14:28:00,104.885,104.9,104.84,104.855,39900000.0
2008-05-23 14:29:00,104.855,104.875,104.845,104.875,26300000.0
2008-05-23 14:30:00,104.875,104.895,104.875,104.885,6600000.0
2008-05-23 14:31:00,104.885,104.885,104.84,104.86,29900000.0
2008-05-23 14:32:00,104.855,104.865,104.815,104.83,47900000.0
2008-05-23 14:33:00,104.835,104.855,104.835,104.845,32000000.0
2008-05-23 14:34:00,104.85,104.86,104.845,104.855,31800000.0
2008-05-23 14:35:00,104.86,104.865,104.82,104.835,30100000.0
2008-05-23 14:36:00,104.835,104.84,104.795,104.795,21100000.0
2008-05-23 14:37:00,104.795,104.795,104.765,104.775,47800000.0
2008-05-23 14:38:00,104.78,104.78,104.74,104.745,21700000.0
2008-05-23 14:39:00,104.75,104.765,104.745,104.755,15800000.0
2008-05-23 14:40:00,104.755,104.79,104.755,104.78,26000000.0
2008-05-23 14:41:00,104.78,104.78,104.73,104.755,21000000.0
2008-05-23 14:42:00,104.755,104.765,104.745,104.755,10600000.0
2008-05-23 14:43:00,104.76,104.78,104.755,104.775,16700000.0
2008-05-23 14:44:00,104.775,104.795,104.76,104.775,16800000.0
2008-05-23 14:45:00,104.78,104.815,104.765,104.815,27300000.0
2008-05-23 14:46:00,104.815,104.815,104.785,104.795,14900000.0
2008-05-23 14:47:00,104.785,104.785,104.765,104.765,11100000.0
2008-05-23 14:48:00,104.765,104.795,104.76,104.775,21200000.0
2008-05-23 14:49:00,104.765,104.765,104.705,104.72,26600000.0
2008-05-23 14:50:00,104.73,104.74,104.71,104.715,17100000.0
2008-05-23 14:51:00,104.715,104.735,104.715,104.725,11000000.0
2008-05-23 14:52:00,104.73,104.76,104.73,104.73,17300000.0
2008-05-23 14:53:00,104.735,104.76,104.73,104.755,12900000.0
2008-05-23 14:54:00,104.755,104.77,104.715,104.725,13100000.0
2008-05-23 14:55:00,104.725,104.74,104.725,104.735,10200000.0
2008-05-23 14:56:00,104.735,104.75,104.725,104.745,20300000.0
2008-05-23 14:57:00,104.745,104.765,104.725,104.75,18000000.0
2008-05-23 14:58:00,104.75,104.84,104.745,104.83,33000000.0
2008-05-23 14:59:00,104.835,104.875,104.83,104.865,31200000.0
2008-05-23 15:00:00,104.865,104.91,104.85,104.87,63200000.0
2008-05-23 15:01:00,104.865,104.905,104.855,104.905,40600000.0
2008-05-23 15:02:00,104.91,104.94,104.895,104.925,50900000.0
2008-05-23 15:03:00,104.93,104.935,104.89,104.91,18000000.0
2008-05-23 15:04:00,104.905,104.91,104.895,104.91,28700000.0
2008-05-23 15:05:00,104.905,105.0,104.905,104.975,56300000.0
2008-05-23 15:06:00,104.975,105.035,104.965,105.02,40900000.0
2008-05-23 15:07:00,105.015,105.035,105.005,105.015,22500000.0
2008-05-23 15:08:00,105.01,105.015,105.0,105.005,14000000.0
2008-05-23 15:09:00,104.995,105.005,104.955,104.96,28500000.0
2008-05-23 15:10:00,104.965,104.98,104.96,104.98,10100000.0
2008-05-23 15:11:00,104.975,105.045,104.97,105.045,21300000.0
2008-05-23 15:12:00,105.05,105.055,105.015,105.055,25700000.0
2008-05-23 15:13:00,105.05,105.06,105.005,105.02,54400000.0
2008-05-23 15:14:00,105.02,105.035,104.98,105.0,23700000.0
2008-05-23 15:15:00,105.0,105.02,105.0,105.01,20500000.0
2008-05-23 15:16:00,105.005,105.015,104.99,105.0,18600000.0
2008-05-23 15:17:00,105.0,105.035,104.995,105.025,17300000.0
2008-05-23 15:18:00,105.03,105.04,105.025,105.03,15300000.0
2008-05-23 15:19:00,105.025,105.055,105.02,105.05,19100000.0
2008-05-23 15:20:00,105.045,105.05,105.015,105.02,21000000.0
2008-05-23 15:21:00,105.015,105.025,104.99,105.0,36900000.0
2008-05-23 15:22:00,105.0,105.005,104.985,104.995,28800000.0
2008-05-23 15:23:00,104.99,104.995,104.975,104.985,37600000.0
2008-05-23 15:24:00,104.985,104.99,104.965,104.98,18100000.0
2008-05-23 15:25:00,104.98,105.005,104.98,105.005,8600000.0
2008-05-23 15:26:00,105.005,105.005,104.985,104.99,10000000.0
2008-05-23 15:27:00,104.995,104.995,104.975,104.985,17900000.0
2008-05-23 15:28:00,104.99,104.99,104.96,104.97,19000000.0
2008-05-23 15:29:00,104.97,104.99,104.96,104.99,14800000.0
2008-05-23 15:30:00,105.0,105.01,104.99,104.995,26800000.0
2008-05-23 15:31:00,104.995,105.005,104.975,104.975,23900000.0
2008-05-23 15:32:00,104.98,105.02,104.98,105.02,29600000.0
2008-05-23 15:33:00,105.015,105.06,105.015,105.045,45000000.0
2008-05-23 15:34:00,105.05,105.1,105.04,105.075,25800000.0
2008-05-23 15:35:00,105.075,105.075,105.03,105.055,31700000.0
2008-05-23 15:36:00,105.055,105.065,105.045,105.055,30200000.0
2008-05-23 15:37:00,105.055,105.1,105.05,105.095,9600000.0
2008-05-23 15:38:00,105.095,105.115,105.095,105.095,19700000.0
2008-05-23 15:39:00,105.095,105.115,105.09,105.095,31300000.0
2008-05-23 15:40:00,105.1,105.1,105.035,105.035,16000000.0
2008-05-23 15:41:00,105.035,105.06,105.035,105.06,23700000.0
2008-05-23 15:42:00,105.055,105.09,105.04,105.07,31800000.0
2008-05-23 15:43:00,105.07,105.09,105.05,105.09,43300000.0
2008-05-23 15:44:00,105.09,105.125,105.075,105.085,59400000.0
2008-05-23 15:45:00,105.085,105.085,105.035,105.055,24500000.0
2008-05-23 15:46:00,105.055,105.065,105.04,105.065,20200000.0
2008-05-23 15:47:00,105.065,105.095,105.05,105.05,22000000.0
2008-05-23 15:48:00,105.045,105.055,105.015,105.015,28500000.0
2008-05-23 15:49:00,105.005,105.01,104.96,105.01,47000000.0
2008-05-23 15:50:00,105.01,105.01,104.92,104.94,128600000.0
2008-05-23 15:51:00,104.94,104.945,104.9,104.93,243600000.0
2008-05-23 15:52:00,104.93,104.93,104.885,104.91,27300000.0
2008-05-23 15:53:00,104.905,104.905,104.865,104.895,28200000.0
2008-05-23 15:54:00,104.89,104.89,104.855,104.865,32400000.0
2008-05-23 15:55:00,104.87,104.9,104.865,104.895,148100003.0
2008-05-23 15:56:00,104.89,104.905,104.865,104.9,21900000.0
2008-05-23 15:57:00,104.905,104.91,104.87,104.9,27100000.0
2008-05-23 15:58:00,104.895,104.915,104.88,104.905,16900000.0
2008-05-23 15:59:00,104.905,104.96,104.9,104.915,78500000.0
2008-05-23 16:00:00,104.91,105.095,104.89,104.995,161400000.0
2008-05-23 16:01:00,104.995,104.995,104.915,104.945,45200000.0
2008-05-23 16:02:00,104.95,105.01,104.95,104.98,27300000.0
2008-05-23 16:03:00,104.985,105.005,104.95,105.0,27800000.0
2008-05-23 16:04:00,105.005,105.06,105.005,105.05,41100000.0
2008-05-23 16:05:00,105.045,105.06,105.015,105.045,45200000.0
2008-05-23 16:06:00,105.045,105.075,105.035,105.065,29100000.0
2008-05-23 16:07:00,105.055,105.09,105.025,105.03,47500000.0
2008-05-23 16:08:00,105.035,105.045,104.995,105.025,36000000.0
2008-05-23 16:09:00,105.03,105.11,105.01,105.095,46100000.0
2008-05-23 16:10:00,105.1,105.17,105.075,105.08,46800000.0
2008-05-23 16:11:00,105.085,105.105,105.02,105.075,29100000.0
2008-05-23 16:12:00,105.08,105.095,105.065,105.075,26100000.0
2008-05-23 16:13:00,105.08,105.11,105.065,105.11,21200000.0
2008-05-23 16:14:00,105.11,105.115,105.07,105.085,18300000.0
2008-05-23 16:15:00,105.08,105.105,105.045,105.085,24700000.0
2008-05-23 16:16:00,105.075,105.095,105.045,105.045,29500000.0
2008-05-23 16:17:00,105.05,105.09,105.01,105.075,36800000.0
2008-05-23 16:18:00,105.075,105.09,105.025,105.035,47300000.0
2008-05-23 16:19:00,105.025,105.065,105.025,105.065,19800000.0
2008-05-23 16:20:00,105.06,105.07,105.055,105.06,17400000.0
2008-05-23 16:21:00,105.07,105.07,105.03,105.03,8300000.0
2008-05-23 16:22:00,105.04,105.04,104.97,105.005,36000000.0
2008-05-23 16:23:00,105.0,105.005,104.945,104.985,29900000.0
2008-05-23 16:24:00,104.99,104.995,104.955,104.965,22900000.0
2008-05-23 16:25:00,104.97,104.97,104.9,104.9,21200000.0
2008-05-23 16:26:00,104.905,104.91,104.875,104.895,41500000.0
2008-05-23 16:27:00,104.895,104.92,104.875,104.905,25400000.0
2008-05-23 16:28:00,104.915,104.915,104.875,104.875,9900000.0
2008-05-23 16:29:00,104.885,104.885,104.835,104.885,29700000.0
2008-05-23 16:30:00,104.885,104.885,104.825,104.835,17400000.0
2008-05-23 16:31:00,104.835,104.87,104.825,104.845,22800000.0
2008-05-23 16:32:00,104.85,104.88,104.835,104.875,19000000.0
2008-05-23 16:33:00,104.885,104.9,104.84,104.845,24200000.0
2008-05-23 16:34:00,104.84,104.87,104.825,104.86,28300000.0
2008-05-23 16:35:00,104.87,104.875,104.835,104.835,13100000.0
2008-05-23 16:36:00,104.83,104.83,104.785,104.79,29000000.0
2008-05-23 16:37:00,104.79,104.805,104.715,104.735,27000000.0
2008-05-23 16:38:00,104.735,104.805,104.715,104.8,25400000.0
2008-05-23 16:39:00,104.795,104.815,104.775,104.775,26100000.0
2008-05-23 16:40:00,104.775,104.805,104.77,104.775,14900000.0
2008-05-23 16:41:00,104.78,104.82,104.775,104.8,12300000.0
2008-05-23 16:42:00,104.815,104.83,104.79,104.795,16600000.0
2008-05-23 16:43:00,104.795,104.87,104.79,104.84,24400000.0
2008-05-23 16:44:00,104.85,104.85,104.825,104.825,25700000.0
2008-05-23 16:45:00,104.82,104.835,104.755,104.755,25900000.0
2008-05-23 16:46:00,104.76,104.79,104.74,104.79,18400000.0
2008-05-23 16:47:00,104.785,104.805,104.785,104.805,11300000.0
2008-05-23 16:48:00,104.81,104.905,104.81,104.88,28300000.0
2008-05-23 16:49:00,104.875,104.875,104.83,104.865,22700000.0
2008-05-23 16:50:00,104.87,104.875,104.84,104.855,13100000.0
2008-05-23 16:51:00,104.86,104.91,104.845,104.91,17600000.0
2008-05-23 16:52:00,104.905,104.915,104.875,104.875,20300000.0
2008-05-23 16:53:00,104.875,104.92,104.875,104.895,26300000.0
2008-05-23 16:54:00,104.895,104.9,104.875,104.89,15400000.0
2008-05-23 16:55:00,104.885,104.885,104.795,104.855,27900000.0
2008-05-23 16:56:00,104.85,104.865,104.82,104.835,27600000.0
2008-05-23 16:57:00,104.84,104.84,104.785,104.795,19200000.0
2008-05-23 16:58:00,104.795,104.795,104.705,104.73,36800000.0
2008-05-23 16:59:00,104.73,104.795,104.685,104.685,34900000.0
2008-05-23 17:00:00,104.685,104.705,104.655,104.675,28600000.0
2008-05-23 17:01:00,104.685,104.75,104.68,104.745,28700000.0
2008-05-23 17:02:00,104.75,104.765,104.715,104.715,22000000.0
2008-05-23 17:03:00,104.72,104.735,104.69,104.695,19400000.0
2008-05-23 17:04:00,104.695,104.74,104.685,104.73,21700000.0
2008-05-23 17:05:00,104.74,104.745,104.705,104.715,19400000.0
2008-05-23 17:06:00,104.715,104.72,104.67,104.68,31300000.0
2008-05-23 17:07:00,104.675,104.7,104.665,104.67,13100000.0
2008-05-23 17:08:00,104.665,104.71,104.655,104.655,50100000.0
2008-05-23 17:09:00,104.655,104.685,104.635,104.635,31300000.0
2008-05-23 17:10:00,104.63,104.7,104.63,104.69,48700000.0
2008-05-23 17:11:00,104.685,104.695,104.595,104.615,31700000.0
2008-05-23 17:12:00,104.615,104.62,104.585,104.59,23600000.0
2008-05-23 17:13:00,104.585,104.6,104.555,104.575,39900000.0
2008-05-23 17:14:00,104.575,104.66,104.565,104.595,30100000.0
2008-05-23 17:15:00,104.605,104.655,104.605,104.645,22100000.0
2008-05-23 17:16:00,104.645,104.645,104.59,104.595,14600000.0
2008-05-23 17:17:00,104.595,104.61,104.555,104.565,29400000.0
2008-05-23 17:18:00,104.565,104.605,104.555,104.595,10600000.0
2008-05-23 17:19:00,104.595,104.615,104.58,104.605,13100000.0
2008-05-23 17:20:00,104.615,104.615,104.555,104.575,9100000.0
2008-05-23 17:21:00,104.565,104.595,104.565,104.585,19600000.0
2008-05-23 17:22:00,104.585,104.605,104.585,104.595,6800000.0
2008-05-23 17:23:00,104.595,104.595,104.535,104.545,15900000.0
2008-05-23 17:24:00,104.545,104.555,104.525,104.54,32200000.0
2008-05-23 17:25:00,104.545,104.59,104.525,104.58,23100000.0
2008-05-23 17:26:00,104.585,104.64,104.585,104.64,23800000.0
2008-05-23 17:27:00,104.635,104.645,104.545,104.55,92500000.0
2008-05-23 17:28:00,104.55,104.55,104.51,104.53,43300000.0
2008-05-23 17:29:00,104.535,104.545,104.515,104.545,29800000.0
2008-05-23 17:30:00,104.545,104.545,104.485,104.51,37900000.0
2008-05-23 17:31:00,104.51,104.525,104.455,104.495,41800000.0
2008-05-23 17:32:00,104.49,104.49,104.445,104.455,40400000.0
2008-05-23 17:33:00,104.465,104.475,104.43,104.45,38400000.0
2008-05-23 17:34:00,104.455,104.475,104.435,104.465,33700000.0
2008-05-23 17:35:00,104.465,104.485,104.435,104.475,28800000.0
2008-05-23 17:36:00,104.485,104.495,104.475,104.48,14300000.0
2008-05-23 17:37:00,104.48,104.505,104.465,104.475,13700000.0
2008-05-23 17:38:00,104.465,104.515,104.455,104.515,31100000.0
2008-05-23 17:39:00,104.515,104.53,104.505,104.52,13900000.0
2008-05-23 17:40:00,104.515,104.535,104.515,104.525,11800000.0
2008-05-23 17:41:00,104.525,104.535,104.515,104.535,10500000.0
2008-05-23 17:42:00,104.525,104.555,104.525,104.555,8000000.0
2008-05-23 17:43:00,104.555,104.595,104.555,104.575,13500000.0
2008-05-23 17:44:00,104.575,104.575,104.505,104.505,24700000.0
2008-05-23 17:45:00,104.505,104.515,104.485,104.485,22700000.0
2008-05-23 17:46:00,104.485,104.505,104.445,104.455,24000000.0
2008-05-23 17:47:00,104.47,104.505,104.465,104.495,22700000.0
2008-05-23 17:48:00,104.495,104.515,104.495,104.495,26100000.0
2008-05-23 17:49:00,104.495,104.515,104.495,104.5,20400000.0
2008-05-23 17:50:00,104.505,104.51,104.47,104.475,22800000.0
2008-05-23 17:51:00,104.47,104.48,104.445,104.46,34200000.0
2008-05-23 17:52:00,104.455,104.465,104.435,104.435,24200000.0
2008-05-23 17:53:00,104.44,104.445,104.39,104.415,27700000.0
2008-05-23 17:54:00,104.415,104.425,104.385,104.395,11500000.0
2008-05-23 17:55:00,104.395,104.415,104.385,104.415,24100000.0
2008-05-23 17:56:00,104.415,104.42,104.385,104.395,30300000.0
2008-05-23 17:57:00,104.395,104.395,104.365,104.39,18800000.0
2008-05-23 17:58:00,104.39,104.415,104.39,104.405,17700000.0
2008-05-23 17:59:00,104.405,104.445,104.385,104.435,31100000.0
2008-05-23 18:00:00,104.435,104.48,104.415,104.465,30000000.0
2008-05-23 18:01:00,104.47,104.525,104.465,104.51,20100000.0
2008-05-23 18:02:00,104.515,104.565,104.515,104.565,20300000.0
2008-05-23 18:03:00,104.565,104.605,104.565,104.605,26400000.0
2008-05-23 18:04:00,104.605,104.605,104.585,104.59,9100000.0
2008-05-23 18:05:00,104.595,104.595,104.55,104.56,46900000.0
2008-05-23 18:06:00,104.56,104.575,104.465,104.475,39800000.0
2008-05-23 18:07:00,104.475,104.495,104.475,104.495,11900000.0
2008-05-23 18:08:00,104.495,104.495,104.465,104.485,18300000.0
2008-05-23 18:09:00,104.485,104.485,104.445,104.45,17300000.0
2008-05-23 18:10:00,104.455,104.48,104.455,104.475,18300000.0
2008-05-23 18:11:00,104.48,104.485,104.445,104.45,15000000.0
2008-05-23 18:12:00,104.46,104.505,104.455,104.505,16500000.0
2008-05-23 18:13:00,104.505,104.505,104.475,104.475,12800000.0
2008-05-23 18:14:00,104.48,104.505,104.475,104.495,9100000.0
2008-05-23 18:15:00,104.495,104.55,104.495,104.55,13800000.0
2008-05-23 18:16:00,104.56,104.565,104.53,104.53,16600000.0
2008-05-23 18:17:00,104.535,104.54,104.485,104.5,19200000.0
2008-05-23 18:18:00,104.505,104.505,104.485,104.485,12100000.0
2008-05-23 18:19:00,104.485,104.485,104.455,104.465,13300000.0
2008-05-23 18:20:00,104.47,104.49,104.465,104.475,19200000.0
2008-05-23 18:21:00,104.48,104.49,104.465,104.485,33300000.0
2008-05-23 18:22:00,104.49,104.52,104.49,104.51,11600000.0
2008-05-23 18:23:00,104.505,104.51,104.505,104.51,4400000.0
2008-05-23 18:24:00,104.505,104.505,104.5,104.5,1300000.0
2008-05-23 18:25:00,104.51,104.51,104.505,104.505,1000000.0
2008-05-23 18:26:00,104.505,104.505,104.485,104.495,9700000.0
2008-05-23 18:27:00,104.495,104.5,104.445,104.445,17200000.0
2008-05-23 18:28:00,104.445,104.485,104.445,104.48,11000000.0
2008-05-23 18:29:00,104.485,104.515,104.485,104.505,19100000.0
2008-05-23 18:30:00,104.51,104.52,104.505,104.51,9000000.0
2008-05-23 18:31:00,104.51,104.52,104.51,104.52,5800000.0
2008-05-23 18:32:00,104.515,104.515,104.505,104.515,2800000.0
2008-05-23 18:33:00,104.51,104.515,104.505,104.51,6200000.0
2008-05-23 18:34:00,104.52,104.52,104.485,104.495,15900000.0
2008-05-23 18:35:00,104.495,104.5,104.475,104.495,16800000.0
2008-05-23 18:36:00,104.49,104.49,104.465,104.485,19500000.0
2008-05-23 18:37:00,104.475,104.485,104.47,104.475,7300000.0
2008-05-23 18:38:00,104.48,104.485,104.465,104.48,11300000.0
2008-05-23 18:39:00,104.475,104.5,104.475,104.5,12600000.0
2008-05-23 18:40:00,104.495,104.52,104.47,104.48,21900000.0
2008-05-23 18:41:00,104.48,104.49,104.48,104.485,3900000.0
2008-05-23 18:42:00,104.48,104.48,104.46,104.465,7000000.0
2008-05-23 18:43:00,104.47,104.47,104.435,104.445,16300000.0
2008-05-23 18:44:00,104.445,104.46,104.44,104.46,18800000.0
2008-05-23 18:45:00,104.455,104.46,104.43,104.43,24500000.0
2008-05-23 18:46:00,104.435,104.445,104.41,104.42,19100000.0
2008-05-23 18:47:00,104.42,104.44,104.415,104.42,24600000.0
2008-05-23 18:48:00,104.425,104.45,104.42,104.445,16500000.0
2008-05-23 18:49:00,104.445,104.455,104.44,104.445,12400000.0
2008-05-23 18:50:00,104.445,104.445,104.415,104.425,24800000.0
2008-05-23 18:51:00,104.425,104.425,104.405,104.41,13800000.0
2008-05-23 18:52:00,104.41,104.415,104.4,104.405,10300000.0
2008-05-23 18:53:00,104.405,104.42,104.405,104.415,15300000.0
2008-05-23 18:54:00,104.415,104.425,104.395,104.395,19100000.0
2008-05-23 18:55:00,104.395,104.435,104.385,104.435,25300000.0
2008-05-23 18:56:00,104.435,104.445,104.425,104.43,12800000.0
2008-05-23 18:57:00,104.43,104.435,104.4,104.405,17100000.0
2008-05-23 18:58:00,104.405,104.405,104.36,104.37,38100000.0
2008-05-23 18:59:00,104.37,104.37,104.28,104.285,28100000.0
2008-05-23 19:00:00,104.285,104.285,104.235,104.275,32900000.0
2008-05-23 19:01:00,104.28,104.325,104.28,104.305,18300000.0
2008-05-23 19:02:00,104.305,104.32,104.29,104.32,16000000.0
2008-05-23 19:03:00,104.32,104.345,104.32,104.335,22800000.0
2008-05-23 19:04:00,104.34,104.395,104.34,104.37,26900000.0
2008-05-23 19:05:00,104.37,104.42,104.365,104.405,25700000.0
2008-05-23 19:06:00,104.405,104.405,104.37,104.375,17600000.0
2008-05-23 19:07:00,104.38,104.4,104.38,104.4,13400000.0
2008-05-23 19:08:00,104.4,104.42,104.395,104.415,7800000.0
2008-05-23 19:09:00,104.415,104.445,104.405,104.435,23700000.0
2008-05-23 19:10:00,104.435,104.445,104.415,104.415,11400000.0
2008-05-23 19:11:00,104.415,104.44,104.405,104.41,18600000.0
2008-05-23 19:12:00,104.415,104.415,104.395,104.395,3000000.0
2008-05-23 19:13:00,104.395,104.43,104.39,104.43,7200000.0
2008-05-23 19:14:00,104.425,104.44,104.425,104.43,4300000.0
2008-05-23 19:15:00,104.43,104.45,104.43,104.445,14500000.0
2008-05-23 19:16:00,104.44,104.45,104.435,104.44,6600000.0
2008-05-23 19:17:00,104.435,104.445,104.42,104.425,15700000.0
2008-05-23 19:18:00,104.445,104.45,104.415,104.425,17700000.0
2008-05-23 19:19:00,104.425,104.455,104.415,104.425,14400000.0
2008-05-23 19:20:00,104.425,104.43,104.42,104.43,5600000.0
2008-05-23 19:21:00,104.435,104.45,104.425,104.43,9400000.0
2008-05-23 19:22:00,104.435,104.455,104.435,104.44,8300000.0
2008-05-23 19:23:00,104.44,104.445,104.425,104.43,13300000.0
2008-05-23 19:24:00,104.435,104.46,104.43,104.45,14900000.0
2008-05-23 19:25:00,104.45,104.45,104.425,104.43,13500000.0
2008-05-23 19:26:00,104.435,104.44,104.435,104.435,4400000.0
2008-05-23 19:27:00,104.435,104.435,104.425,104.43,3800000.0
2008-05-23 19:28:00,104.425,104.43,104.425,104.43,3900000.0
2008-05-23 19:29:00,104.435,104.445,104.435,104.445,7300000.0
2008-05-23 19:30:00,104.44,104.445,104.42,104.445,9300000.0
2008-05-23 19:31:00,104.445,104.48,104.43,104.465,16200000.0
2008-05-23 19:32:00,104.47,104.5,104.47,104.495,14000000.0
2008-05-23 19:33:00,104.495,104.535,104.465,104.535,27400000.0
2008-05-23 19:34:00,104.535,104.535,104.495,104.52,24100000.0
2008-05-23 19:35:00,104.55,104.555,104.52,104.53,21800000.0
2008-05-23 19:36:00,104.525,104.55,104.525,104.55,16500000.0
2008-05-23 19:37:00,104.545,104.545,104.525,104.53,9600000.0
2008-05-23 19:38:00,104.53,104.53,104.525,104.53,10300000.0
2008-05-23 19:39:00,104.525,104.545,104.525,104.525,11800000.0
2008-05-23 19:40:00,104.525,104.535,104.515,104.52,9400000.0
2008-05-23 19:41:00,104.525,104.53,104.525,104.53,4800000.0
2008-05-23 19:42:00,104.53,104.54,104.53,104.54,2100000.0
2008-05-23 19:43:00,104.54,104.54,104.535,104.535,3600000.0
2008-05-23 19:44:00,104.545,104.545,104.515,104.515,6700000.0
2008-05-23 19:45:00,104.515,104.525,104.515,104.525,7800000.0
2008-05-23 19:46:00,104.53,104.555,104.53,104.545,12500000.0
2008-05-23 19:47:00,104.545,104.565,104.545,104.555,11200000.0
2008-05-23 19:48:00,104.555,104.58,104.555,104.575,16900000.0
2008-05-23 19:49:00,104.575,104.575,104.535,104.545,22500000.0
2008-05-23 19:50:00,104.545,104.555,104.525,104.525,9800000.0
2008-05-23 19:51:00,104.525,104.525,104.455,104.46,27100000.0
2008-05-23 19:52:00,104.46,104.475,104.455,104.475,5800000.0
2008-05-23 19:53:00,104.475,104.525,104.47,104.505,16500000.0
2008-05-23 19:54:00,104.51,104.51,104.485,104.49,14900000.0
2008-05-23 19:55:00,104.495,104.515,104.495,104.505,10200000.0
2008-05-23 19:56:00,104.5,104.515,104.495,104.505,12000000.0
2008-05-23 19:57:00,104.505,104.525,104.5,104.51,15700000.0
2008-05-23 19:58:00,104.515,104.54,104.495,104.535,25100000.0
2008-05-23 19:59:00,104.54,104.55,104.515,104.53,23900000.0
2008-05-23 20:00:00,104.53,104.53,104.5,104.505,11800000.0
2008-05-23 20:01:00,104.51,104.53,104.495,104.515,19900000.0
2008-05-23 20:02:00,104.515,104.515,104.515,104.515,1800000.0
2008-05-23 20:03:00,104.51,104.515,104.49,104.51,14600000.0
2008-05-23 20:04:00,104.515,104.515,104.485,104.5,16400000.0
2008-05-23 20:05:00,104.505,104.51,104.5,104.5,6100000.0
2008-05-23 20:06:00,104.5,104.51,104.495,104.5,13800000.0
2008-05-23 20:07:00,104.505,104.55,104.5,104.5,31400000.0
2008-05-23 20:08:00,104.5,104.51,104.485,104.5,11500000.0
2008-05-23 20:09:00,104.495,104.495,104.45,104.45,10800000.0
2008-05-23 20:10:00,104.45,104.455,104.45,104.455,11500000.0
2008-05-23 20:11:00,104.45,104.475,104.445,104.475,17400000.0
2008-05-23 20:12:00,104.475,104.49,104.455,104.49,25200000.0
2008-05-23 20:13:00,104.495,104.5,104.495,104.495,5100000.0
2008-05-23 20:14:00,104.495,104.495,104.475,104.475,6200000.0
2008-05-23 20:15:00,104.475,104.475,104.465,104.475,5300000.0
2008-05-23 20:16:00,104.475,104.535,104.475,104.525,20300000.0
2008-05-23 20:17:00,104.525,104.525,104.505,104.515,10100000.0
2008-05-23 20:18:00,104.515,104.535,104.505,104.515,19200000.0
2008-05-23 20:19:00,104.52,104.555,104.52,104.555,13200000.0
2008-05-23 20:20:00,104.555,104.56,104.55,104.555,11200000.0
2008-05-23 20:21:00,104.555,104.565,104.54,104.565,15600000.0
2008-05-23 20:22:00,104.56,104.575,104.555,104.575,7000000.0
2008-05-23 20:23:00,104.575,104.575,104.555,104.565,8500000.0
2008-05-23 20:24:00,104.565,104.57,104.55,104.555,9000000.0
2008-05-23 20:25:00,104.555,104.555,104.54,104.555,9100000.0
2008-05-23 20:26:00,104.56,104.565,104.54,104.54,6200000.0
2008-05-23 20:27:00,104.54,104.545,104.52,104.545,13400000.0
2008-05-23 20:28:00,104.545,104.545,104.525,104.53,6700000.0
2008-05-23 20:29:00,104.53,104.55,104.52,104.55,8300000.0
2008-05-23 20:30:00,104.555,104.555,104.545,104.55,8300000.0
2008-05-23 20:31:00,104.545,104.55,104.545,104.545,7900000.0
2008-05-23 20:32:00,104.545,104.575,104.54,104.555,10000000.0
2008-05-23 20:33:00,104.555,104.56,104.55,104.55,4800000.0
2008-05-23 20:34:00,104.55,104.56,104.545,104.56,12600000.0
2008-05-23 20:35:00,104.555,104.565,104.55,104.55,11300000.0
2008-05-23 20:36:00,104.545,104.555,104.51,104.515,16100000.0
2008-05-23 20:37:00,104.515,104.515,104.5,104.51,6800000.0
2008-05-23 20:38:00,104.52,104.52,104.5,104.52,8500000.0
2008-05-23 20:39:00,104.52,104.53,104.51,104.51,8500000.0
2008-05-23 20:40:00,104.495,104.505,104.495,104.5,7500000.0
2008-05-23 20:41:00,104.51,104.51,104.5,104.5,400000.0
2008-05-23 20:42:00,104.51,104.51,104.5,104.51,1700000.0
2008-05-23 20:43:00,104.51,104.52,104.51,104.52,1200000.0
2008-05-23 20:44:00,104.51,104.515,104.48,104.48,9000000.0
2008-05-23 20:45:00,104.485,104.51,104.475,104.51,14400000.0
2008-05-23 20:46:00,104.51,104.53,104.51,104.52,6900000.0
2008-05-23 20:47:00,104.52,104.53,104.51,104.51,8500000.0
2008-05-23 20:48:00,104.51,104.52,104.51,104.52,5600000.0
2008-05-23 20:49:00,104.52,104.54,104.5,104.54,5400000.0
2008-05-23 20:50:00,104.53,104.535,104.51,104.53,12400000.0
2008-05-23 20:51:00,104.535,104.545,104.53,104.54,7500000.0
2008-05-23 20:52:00,104.53,104.53,104.515,104.52,4000000.0
2008-05-23 20:53:00,104.52,104.53,104.52,104.53,2000000.0
2008-05-23 20:54:00,104.53,104.53,104.515,104.52,3600000.0
2008-05-23 20:55:00,104.52,104.525,104.52,104.525,1100000.0
2008-05-23 20:56:00,104.53,104.555,104.53,104.555,8300000.0
2008-05-23 20:57:00,104.555,104.555,104.53,104.53,19400000.0
2008-05-23 20:58:00,104.53,104.53,104.52,104.52,1400000.0
2008-05-23 20:59:00,104.52,104.52,104.5,104.5,5000000.0
2008-05-23 21:00:00,104.5,104.5,104.48,104.485,6800000.0
2008-05-23 21:01:00,104.485,104.5,104.48,104.49,10600000.0
2008-05-23 21:02:00,104.49,104.49,104.48,104.485,5000000.0
2008-05-23 21:03:00,104.49,104.5,104.485,104.5,5000000.0
2008-05-23 21:04:00,104.5,104.5,104.49,104.49,3500000.0
2008-05-23 21:05:00,104.49,104.5,104.475,104.495,8800000.0
2008-05-23 21:06:00,104.495,104.5,104.485,104.495,8500000.0
2008-05-23 21:07:00,104.495,104.495,104.475,104.485,7000000.0
2008-05-23 21:08:00,104.485,104.495,104.485,104.49,3300000.0
2008-05-23 21:09:00,104.49,104.5,104.48,104.495,6200000.0
2008-05-23 21:10:00,104.485,104.49,104.485,104.485,8100000.0
2008-05-23 21:11:00,104.495,104.505,104.485,104.505,9100000.0
2008-05-23 21:12:00,104.505,104.525,104.49,104.515,16500000.0
2008-05-23 21:13:00,104.51,104.51,104.465,104.48,20600000.0
2008-05-23 21:14:00,104.475,104.495,104.475,104.48,10200000.0
2008-05-23 21:15:00,104.475,104.48,104.465,104.465,8800000.0
2008-05-23 21:16:00,104.465,104.48,104.465,104.48,6800000.0
2008-05-23 21:17:00,104.48,104.49,104.48,104.49,7300000.0
2008-05-23 21:18:00,104.49,104.495,104.48,104.485,10700000.0
2008-05-23 21:19:00,104.48,104.485,104.47,104.47,4900000.0
2008-05-23 21:20:00,104.485,104.485,104.465,104.48,8400000.0
2008-05-23 21:21:00,104.475,104.48,104.465,104.465,6200000.0
2008-05-23 21:22:00,104.47,104.47,104.47,104.47,400000.0
2008-05-23 21:23:00,104.465,104.47,104.465,104.47,8000000.0
2008-05-23 21:24:00,104.465,104.475,104.46,104.465,3400000.0
2008-05-23 21:25:00,104.465,104.47,104.46,104.465,4800000.0
2008-05-23 21:26:00,104.465,104.475,104.465,104.475,3600000.0
2008-05-23 21:27:00,104.475,104.495,104.465,104.495,7700000.0
2008-05-23 21:28:00,104.495,104.505,104.495,104.505,2500000.0
2008-05-23 21:29:00,104.51,104.515,104.5,104.515,9700000.0
2008-05-23 21:30:00,104.52,104.535,104.505,104.525,21300000.0
2008-05-23 21:31:00,104.53,104.545,104.505,104.535,23600000.0
2008-05-23 21:32:00,104.545,104.56,104.53,104.53,19900000.0
2008-05-23 21:33:00,104.53,104.53,104.52,104.52,8100000.0
2008-05-23 21:34:00,104.52,104.52,104.51,104.515,2600000.0
2008-05-23 21:35:00,104.51,104.515,104.51,104.515,2500000.0
2008-05-23 21:36:00,104.52,104.52,104.51,104.51,5300000.0
2008-05-23 21:37:00,104.515,104.52,104.51,104.515,8200000.0
2008-05-23 21:38:00,104.515,104.525,104.515,104.52,3300000.0
2008-05-23 21:39:00,104.525,104.555,104.525,104.535,18600000.0
2008-05-23 21:40:00,104.54,104.54,104.52,104.52,3900000.0
2008-05-23 21:41:00,104.53,104.54,104.52,104.525,6800000.0
2008-05-23 21:42:00,104.52,104.53,104.515,104.515,12200000.0
2008-05-23 21:43:00,104.52,104.525,104.515,104.52,11500000.0
2008-05-23 21:44:00,104.525,104.54,104.52,104.53,7700000.0
2008-05-23 21:45:00,104.535,104.535,104.52,104.535,16900000.0
2008-05-23 21:46:00,104.53,104.53,104.525,104.53,5800000.0
2008-05-23 21:48:00,104.525,104.54,104.52,104.525,10800000.0
2008-05-23 21:49:00,104.53,104.555,104.53,104.555,21500000.0
2008-05-23 21:50:00,104.55,104.555,104.52,104.555,35600000.0
2008-05-23 21:51:00,104.55,104.55,104.53,104.53,6300000.0
2008-05-23 21:52:00,104.535,104.535,104.525,104.525,7700000.0
2008-05-23 21:53:00,104.525,104.535,104.515,104.525,40800000.0
2008-05-23 21:54:00,104.525,104.525,104.525,104.525,9500000.0
2008-05-23 21:55:00,104.525,104.525,104.525,104.525,21800000.0
2008-05-23 21:56:00,104.525,104.535,104.515,104.515,13000000.0
2008-05-23 21:57:00,104.515,104.525,104.5,104.505,11100000.0
2008-05-23 21:58:00,104.505,104.51,104.505,104.51,4400000.0
2008-05-23 21:59:00,104.505,104.51,104.505,104.51,3700000.0
2008-05-23 22:00:00,104.51,104.51,104.51,104.51,800000.0
2008-05-23 22:01:00,104.51,104.52,104.51,104.51,4400000.0
2008-05-23 22:02:00,104.51,104.51,104.49,104.51,4600000.0
2008-05-23 22:03:00,104.51,104.51,104.49,104.49,2800000.0
2008-05-23 22:04:00,104.495,104.5,104.495,104.5,400000.0
2008-05-23 22:05:00,104.5,104.5,104.49,104.49,3400000.0
2008-05-23 22:06:00,104.49,104.49,104.48,104.48,600000.0
2008-05-23 22:07:00,104.48,104.49,104.48,104.49,1200000.0
2008-05-23 22:08:00,104.49,104.49,104.475,104.49,12800000.0
2008-05-23 22:09:00,104.5,104.51,104.49,104.51,2800000.0
2008-05-23 22:10:00,104.51,104.51,104.51,104.51,800000.0
2008-05-23 22:11:00,104.515,104.53,104.505,104.51,8500000.0
2008-05-23 22:12:00,104.505,104.53,104.5,104.5,1800000.0
2008-05-23 22:13:00,104.51,104.51,104.485,104.5,16900000.0
2008-05-23 22:14:00,104.5,104.5,104.485,104.485,19700000.0
2008-05-23 22:15:00,104.485,104.49,104.485,104.49,400000.0
2008-05-23 22:16:00,104.485,104.485,104.48,104.48,10400000.0
2008-05-23 22:17:00,104.48,104.48,104.48,104.48,400000.0
2008-05-23 22:18:00,104.475,104.475,104.47,104.47,1400000.0
2008-05-23 22:19:00,104.48,104.48,104.47,104.48,2600000.0
2008-05-23 22:20:00,104.48,104.48,104.475,104.475,400000.0
2008-05-23 22:21:00,104.475,104.475,104.44,104.455,35300000.0
2008-05-23 22:22:00,104.455,104.455,104.38,104.38,46900000.0
2008-05-23 22:23:00,104.38,104.4,104.38,104.39,50300000.0
2008-05-23 22:24:00,104.39,104.39,104.38,104.385,19300000.0
2008-05-23 22:25:00,104.385,104.385,104.37,104.38,13600000.0
2008-05-23 22:26:00,104.38,104.39,104.38,104.38,1200000.0
2008-05-23 22:27:00,104.38,104.38,104.38,104.38,800000.0
2008-05-23 22:28:00,104.38,104.38,104.375,104.375,9500000.0
2008-05-23 22:29:00,104.375,104.395,104.37,104.395,3000000.0
2008-05-23 22:30:00,104.39,104.39,104.39,104.39,200000.0
2008-05-23 22:31:00,104.395,104.41,104.395,104.41,56200000.0
2008-05-23 22:32:00,104.41,104.43,104.41,104.43,1000000.0
2008-05-23 22:33:00,104.43,104.43,104.43,104.43,400000.0
2008-05-23 22:34:00,104.43,104.43,104.43,104.43,800000.0
2008-05-23 22:35:00,104.43,104.43,104.41,104.41,1800000.0
2008-05-23 22:36:00,104.42,104.42,104.41,104.41,1400000.0
2008-05-23 22:37:00,104.41,104.41,104.41,104.41,1400000.0
2008-05-23 22:38:00,104.41,104.41,104.41,104.41,600000.0
2008-05-23 22:39:00,104.41,104.41,104.41,104.41,800000.0
2008-05-23 22:40:00,104.395,104.395,104.35,104.37,77300000.0
2008-05-23 22:41:00,104.38,104.39,104.38,104.39,400000.0
2008-05-23 22:42:00,104.38,104.38,104.37,104.38,10400000.0
2008-05-23 22:43:00,104.37,104.38,104.37,104.38,800000.0
2008-05-23 22:44:00,104.38,104.38,104.38,104.38,200000.0
2008-05-23 22:46:00,104.38,104.38,104.36,104.37,600000.0
2008-05-23 22:48:00,104.38,104.38,104.37,104.37,600000.0
2008-05-23 22:49:00,104.38,104.41,104.38,104.4,30200000.0
2008-05-23 22:50:00,104.39,104.4,104.39,104.39,20200000.0
2008-05-23 22:51:00,104.39,104.39,104.37,104.39,24600000.0
2008-05-23 22:52:00,104.39,104.39,104.36,104.37,115000000.0
2008-05-23 22:53:00,104.37,104.37,104.37,104.37,400000.0
2008-05-23 22:54:00,104.37,104.39,104.37,104.39,61800000.0
2008-05-23 22:55:00,104.39,104.39,104.39,104.39,58400000.0
2008-05-23 22:56:00,104.39,104.4,104.38,104.39,66700000.0
2008-05-23 22:57:00,104.4,104.41,104.39,104.4,187800000.0
2008-05-23 22:58:00,104.38,104.38,104.38,104.38,3800000.0
2008-05-23 22:59:00,104.38,104.39,104.38,104.39,13300000.0
2008-05-25 23:18:00,104.44,104.44,104.44,104.44,2800000.0
2008-05-25 23:19:00,104.44,104.46,104.44,104.46,15000000.0
2008-05-25 23:21:00,104.47,104.47,104.43,104.43,43800000.0
2008-05-25 23:22:00,104.475,104.475,104.475,104.475,900000.0
2008-05-25 23:23:00,104.49,104.49,104.49,104.49,2800000.0
2008-05-25 23:24:00,104.49,104.49,104.475,104.475,1800000.0
2008-05-25 23:25:00,104.465,104.495,104.46,104.495,25900000.0
2008-05-25 23:26:00,104.49,104.49,104.49,104.49,900000.0
2008-05-25 23:27:00,104.495,104.495,104.47,104.47,28800000.0
2008-05-25 23:30:00,104.47,104.48,104.44,104.48,20500000.0
2008-05-25 23:34:00,104.47,104.47,104.435,104.45,56700000.0
2008-05-25 23:39:00,104.44,104.44,104.44,104.44,900000.0
2008-05-25 23:43:00,104.46,104.46,104.46,104.46,9300000.0
2008-05-25 23:44:00,104.46,104.46,104.46,104.46,9300000.0
2008-05-25 23:46:00,104.46,104.46,104.46,104.46,9300000.0
2008-05-25 23:47:00,104.46,104.46,104.44,104.44,27900000.0
2008-05-25 23:49:00,104.45,104.45,104.45,104.45,11200000.0
2008-05-25 23:50:00,104.45,104.455,104.45,104.455,2800000.0
2008-05-25 23:51:00,104.46,104.46,104.45,104.45,54100000.0
2008-05-25 23:52:00,104.45,104.45,104.45,104.45,29800000.0
2008-05-25 23:53:00,104.45,104.45,104.45,104.45,9300000.0
2008-05-25 23:54:00,104.45,104.47,104.45,104.47,55800000.0
2008-05-25 23:59:00,104.445,104.445,104.445,104.445,900000.0
2008-05-26 00:00:00,104.47,104.48,104.46,104.46,60400000.0
2008-05-26 00:01:00,104.47,104.48,104.46,104.46,67400000.0
2008-05-26 00:02:00,104.49,104.49,104.46,104.49,195700000.0
2008-05-26 00:03:00,104.49,104.49,104.48,104.49,29300000.0
2008-05-26 00:04:00,104.48,104.48,104.47,104.47,69700000.0
2008-05-26 00:05:00,104.47,104.47,104.46,104.46,39200000.0
2008-05-26 00:06:00,104.47,104.5,104.47,104.49,99300000.0
2008-05-26 00:07:00,104.48,104.48,104.48,104.48,10000000.0
2008-05-26 00:08:00,104.48,104.51,104.48,104.51,68500000.0
2008-05-26 00:09:00,104.51,104.51,104.49,104.49,59600000.0
2008-05-26 00:11:00,104.49,104.49,104.49,104.49,200000.0
2008-05-26 00:13:00,104.49,104.49,104.49,104.49,2000000.0
2008-05-26 00:15:00,104.5,104.5,104.49,104.5,24500000.0
2008-05-26 00:17:00,104.51,104.52,104.51,104.52,15000000.0
2008-05-26 00:18:00,104.52,104.53,104.52,104.52,20100000.0
2008-05-26 00:20:00,104.52,104.52,104.51,104.515,6000000.0
2008-05-26 00:21:00,104.535,104.54,104.535,104.54,2800000.0
2008-05-26 00:22:00,104.53,104.55,104.53,104.55,12200000.0
2008-05-26 00:23:00,104.54,104.54,104.54,104.54,200000.0
2008-05-26 00:26:00,104.535,104.54,104.53,104.53,3500000.0
2008-05-26 00:27:00,104.53,104.54,104.52,104.52,6200000.0
2008-05-26 00:28:00,104.52,104.54,104.505,104.53,5600000.0
2008-05-26 00:29:00,104.53,104.54,104.53,104.54,6100000.0
2008-05-26 00:30:00,104.53,104.545,104.53,104.535,7500000.0
2008-05-26 00:31:00,104.53,104.53,104.53,104.53,800000.0
2008-05-26 00:33:00,104.535,104.535,104.535,104.535,900000.0
2008-05-26 00:35:00,104.535,104.535,104.535,104.535,900000.0
2008-05-26 00:37:00,104.535,104.535,104.535,104.535,1800000.0
2008-05-26 00:38:00,104.54,104.54,104.54,104.54,2800000.0
2008-05-26 00:40:00,104.54,104.54,104.53,104.53,3700000.0
2008-05-26 00:43:00,104.535,104.535,104.535,104.535,900000.0
2008-05-26 00:44:00,104.54,104.545,104.54,104.545,3100000.0
2008-05-26 00:45:00,104.54,104.545,104.54,104.54,4900000.0
2008-05-26 00:46:00,104.55,104.56,104.55,104.555,9500000.0
2008-05-26 00:47:00,104.57,104.57,104.55,104.55,6900000.0
2008-05-26 00:48:00,104.56,104.56,104.56,104.56,9600000.0
2008-05-26 00:49:00,104.56,104.56,104.56,104.56,12000000.0
2008-05-26 00:50:00,104.56,104.56,104.54,104.54,2600000.0
2008-05-26 00:51:00,104.54,104.54,104.53,104.53,10100000.0
2008-05-26 00:52:00,104.53,104.53,104.52,104.52,11400000.0
2008-05-26 00:53:00,104.52,104.52,104.48,104.49,23500000.0
2008-05-26 00:54:00,104.5,104.52,104.485,104.52,5300000.0
2008-05-26 00:56:00,104.53,104.55,104.53,104.545,4400000.0
2008-05-26 00:57:00,104.55,104.55,104.55,104.55,5400000.0
2008-05-26 00:58:00,104.54,104.54,104.53,104.53,123000000.0
2008-05-26 00:59:00,104.545,104.56,104.48,104.53,123000000.0
2008-05-26 01:00:00,104.53,104.56,104.51,104.53,12800000.0
2008-05-26 01:01:00,104.53,104.54,104.53,104.54,600000.0
2008-05-26 01:02:00,104.53,104.53,104.53,104.53,600000.0
2008-05-26 01:03:00,104.52,104.52,104.5,104.52,800000.0
2008-05-26 01:04:00,104.52,104.52,104.515,104.515,1500000.0
2008-05-26 01:05:00,104.52,104.525,104.49,104.49,12300000.0
2008-05-26 01:06:00,104.49,104.49,104.44,104.44,44300000.0
2008-05-26 01:07:00,104.44,104.46,104.43,104.44,134100000.0
2008-05-26 01:08:00,104.45,104.48,104.45,104.48,63000000.0
2008-05-26 01:09:00,104.48,104.48,104.45,104.46,24800000.0
2008-05-26 01:10:00,104.45,104.45,104.43,104.44,79300000.0
2008-05-26 01:11:00,104.44,104.44,104.43,104.44,2400000.0
2008-05-26 01:12:00,104.44,104.46,104.44,104.44,11800000.0
2008-05-26 01:13:00,104.44,104.47,104.44,104.47,3400000.0
2008-05-26 01:14:00,104.48,104.48,104.48,104.48,2800000.0
2008-05-26 01:15:00,104.48,104.48,104.47,104.48,3700000.0
2008-05-26 01:16:00,104.48,104.48,104.48,104.48,3800000.0
2008-05-26 01:18:00,104.48,104.48,104.47,104.47,4200000.0
2008-05-26 01:19:00,104.47,104.47,104.47,104.47,200000.0
2008-05-26 01:20:00,104.47,104.47,104.47,104.47,4200000.0
2008-05-26 01:21:00,104.47,104.47,104.47,104.47,4200000.0
2008-05-26 01:22:00,104.47,104.47,104.47,104.47,8000000.0
2008-05-26 01:23:00,104.46,104.48,104.43,104.48,8000000.0
2008-05-26 01:24:00,104.48,104.49,104.48,104.48,800000.0
2008-05-26 01:25:00,104.48,104.48,104.47,104.48,5000000.0
2008-05-26 01:26:00,104.48,104.48,104.48,104.48,1600000.0
2008-05-26 01:28:00,104.48,104.48,104.48,104.48,1200000.0
2008-05-26 01:29:00,104.48,104.48,104.47,104.47,4000000.0
2008-05-26 01:30:00,104.48,104.48,104.47,104.47,4000000.0
2008-05-26 01:31:00,104.47,104.47,104.46,104.46,3600000.0
2008-05-26 01:32:00,104.455,104.455,104.455,104.455,15300000.0
2008-05-26 01:34:00,104.455,104.455,104.455,104.455,4500000.0
2008-05-26 01:35:00,104.455,104.455,104.455,104.455,900000.0
2008-05-26 01:36:00,104.455,104.455,104.455,104.455,5400000.0
2008-05-26 01:37:00,104.45,104.45,104.4,104.42,11400000.0
2008-05-26 01:38:00,104.44,104.44,104.42,104.42,400000.0
2008-05-26 01:40:00,104.43,104.43,104.42,104.43,1500000.0
2008-05-26 01:43:00,104.42,104.43,104.42,104.42,12600000.0
2008-05-26 01:44:00,104.42,104.46,104.41,104.43,97900000.0
2008-05-26 01:45:00,104.45,104.46,104.43,104.43,48800000.0
2008-05-26 01:46:00,104.44,104.44,104.43,104.43,92600000.0
2008-05-26 01:47:00,104.43,104.43,104.38,104.4,80600000.0
2008-05-26 01:48:00,104.4,104.4,104.37,104.38,63500000.0
2008-05-26 01:49:00,104.4,104.42,104.4,104.4,28000000.0
2008-05-26 01:50:00,104.4,104.41,104.385,104.385,44800000.0
2008-05-26 01:51:00,104.39,104.39,104.38,104.39,101100000.0
2008-05-26 01:52:00,104.39,104.395,104.385,104.39,60300000.0
2008-05-26 01:53:00,104.39,104.4,104.38,104.4,71300000.0
2008-05-26 01:54:00,104.41,104.49,104.4,104.48,37800000.0
2008-05-26 01:55:00,104.48,104.48,104.44,104.44,83800000.0
2008-05-26 01:56:00,104.44,104.47,104.44,104.47,41300000.0
2008-05-26 01:57:00,104.465,104.465,104.415,104.445,55600000.0
2008-05-26 01:58:00,104.45,104.465,104.45,104.455,22500000.0
2008-05-26 01:59:00,104.455,104.46,104.455,104.46,4000000.0
2008-05-26 02:00:00,104.46,104.47,104.44,104.46,159300000.0
2008-05-26 02:01:00,104.46,104.49,104.46,104.46,115500000.0
2008-05-26 02:02:00,104.45,104.46,104.44,104.46,112000000.0
2008-05-26 02:03:00,104.46,104.46,104.46,104.46,29800000.0
2008-05-26 02:04:00,104.46,104.47,104.455,104.47,42900000.0
2008-05-26 02:05:00,104.46,104.46,104.46,104.46,25600000.0
2008-05-26 02:06:00,104.47,104.47,104.47,104.47,200000.0
2008-05-26 02:07:00,104.45,104.46,104.42,104.46,49500000.0
2008-05-26 02:08:00,104.49,104.49,104.46,104.47,72400000.0
2008-05-26 02:09:00,104.48,104.48,104.48,104.48,21600000.0
2008-05-26 02:10:00,104.47,104.47,104.47,104.47,10000000.0
2008-05-26 02:11:00,104.47,104.47,104.47,104.47,10200000.0
2008-05-26 02:12:00,104.46,104.46,104.42,104.46,39800000.0
2008-05-26 02:13:00,104.46,104.46,104.46,104.46,19400000.0
2008-05-26 02:14:00,104.43,104.46,104.4,104.405,162100000.0
2008-05-26 02:15:00,104.41,104.42,104.405,104.41,79700000.0
2008-05-26 02:16:00,104.415,104.44,104.415,104.44,14100000.0
2008-05-26 02:17:00,104.44,104.44,104.41,104.41,12100000.0
2008-05-26 02:18:00,104.41,104.41,104.375,104.38,207700000.0
2008-05-26 02:19:00,104.385,104.395,104.38,104.39,34700000.0
2008-05-26 02:20:00,104.39,104.4,104.39,104.4,28000000.0
2008-05-26 02:21:00,104.4,104.41,104.33,104.34,180500000.0
2008-05-26 02:22:00,104.34,104.38,104.34,104.38,122400000.0
2008-05-26 02:23:00,104.37,104.37,104.355,104.355,71600000.0
2008-05-26 02:24:00,104.355,104.36,104.35,104.35,87700000.0
2008-05-26 02:25:00,104.37,104.385,104.37,104.38,76400000.0
2008-05-26 02:26:00,104.385,104.39,104.385,104.39,16200000.0
2008-05-26 02:27:00,104.39,104.39,104.37,104.37,91400000.0
2008-05-26 02:28:00,104.38,104.43,104.38,104.38,91800000.0
2008-05-26 02:29:00,104.38,104.42,104.38,104.39,112400000.0
2008-05-26 02:30:00,104.39,104.39,104.39,104.39,400000.0
2008-05-26 02:31:00,104.395,104.395,104.38,104.38,7500000.0
2008-05-26 02:32:00,104.38,104.435,104.38,104.41,17800000.0
2008-05-26 02:33:00,104.415,104.43,104.415,104.43,38500000.0
2008-05-26 02:34:00,104.43,104.435,104.425,104.425,13200000.0
2008-05-26 02:35:00,104.44,104.46,104.43,104.46,64600000.0
2008-05-26 02:36:00,104.465,104.475,104.46,104.46,25500000.0
2008-05-26 02:37:00,104.46,104.48,104.46,104.47,215600000.0
2008-05-26 02:38:00,104.47,104.49,104.47,104.48,43800000.0
2008-05-26 02:39:00,104.48,104.49,104.48,104.485,24800000.0
2008-05-26 02:40:00,104.48,104.48,104.47,104.48,64700000.0
2008-05-26 02:41:00,104.48,104.48,104.47,104.47,7700000.0
2008-05-26 02:42:00,104.47,104.47,104.47,104.47,8500000.0
2008-05-26 02:43:00,104.465,104.47,104.465,104.47,3700000.0
2008-05-26 02:44:00,104.475,104.5,104.46,104.46,30100000.0
2008-05-26 02:45:00,104.5,104.5,104.47,104.5,21500000.0
2008-05-26 02:46:00,104.5,104.5,104.5,104.5,5700000.0
2008-05-26 02:47:00,104.5,104.5,104.465,104.475,37000000.0
2008-05-26 02:48:00,104.475,104.475,104.475,104.475,2700000.0
2008-05-26 02:49:00,104.475,104.475,104.45,104.45,11500000.0
2008-05-26 02:50:00,104.455,104.46,104.445,104.455,14800000.0
2008-05-26 02:51:00,104.455,104.46,104.455,104.46,11300000.0
2008-05-26 02:52:00,104.465,104.48,104.45,104.45,21700000.0
2008-05-26 02:53:00,104.445,104.445,104.41,104.41,23200000.0
2008-05-26 02:54:00,104.415,104.415,104.37,104.37,12400000.0
2008-05-26 02:55:00,104.37,104.38,104.36,104.36,120600000.0
2008-05-26 02:56:00,104.365,104.4,104.36,104.37,35600000.0
2008-05-26 02:57:00,104.37,104.37,104.355,104.355,80500000.0
2008-05-26 02:58:00,104.355,104.36,104.35,104.36,41800000.0
2008-05-26 02:59:00,104.36,104.36,104.33,104.36,86400000.0
2008-05-26 03:00:00,104.36,104.375,104.35,104.36,19700000.0
2008-05-26 03:01:00,104.36,104.375,104.36,104.375,20300000.0
2008-05-26 03:02:00,104.375,104.375,104.365,104.37,36900000.0
2008-05-26 03:03:00,104.375,104.395,104.375,104.395,42200000.0
2008-05-26 03:04:00,104.395,104.395,104.385,104.39,8300000.0
2008-05-26 03:05:00,104.39,104.395,104.39,104.395,133600000.0
2008-05-26 03:06:00,104.395,104.395,104.385,104.385,13600000.0
2008-05-26 03:08:00,104.38,104.39,104.38,104.38,92400000.0
2008-05-26 03:09:00,104.38,104.39,104.38,104.39,94200000.0
2008-05-26 03:10:00,104.39,104.4,104.385,104.4,75300000.0
2008-05-26 03:11:00,104.4,104.41,104.39,104.41,87600000.0
2008-05-26 03:12:00,104.4,104.41,104.4,104.41,91400000.0
2008-05-26 03:13:00,104.415,104.415,104.4,104.4,133500000.0
2008-05-26 03:14:00,104.405,104.42,104.395,104.42,113000000.0
2008-05-26 03:15:00,104.42,104.43,104.42,104.43,128100000.0
2008-05-26 03:16:00,104.43,104.44,104.43,104.44,71900000.0
2008-05-26 03:17:00,104.44,104.44,104.43,104.43,197000000.0
2008-05-26 03:18:00,104.43,104.44,104.43,104.43,9500000.0
2008-05-26 03:19:00,104.43,104.44,104.42,104.44,81800000.0
2008-05-26 03:20:00,104.445,104.45,104.425,104.45,65300000.0
2008-05-26 03:21:00,104.45,104.45,104.45,104.45,66500000.0
2008-05-26 03:22:00,104.45,104.46,104.45,104.46,21700000.0
2008-05-26 03:23:00,104.47,104.47,104.47,104.47,1200000.0
2008-05-26 03:24:00,104.47,104.47,104.47,104.47,400000.0
2008-05-26 03:25:00,104.47,104.48,104.47,104.48,18100000.0
2008-05-26 03:26:00,104.48,104.48,104.48,104.48,2000000.0
2008-05-26 03:27:00,104.48,104.48,104.48,104.48,7400000.0
2008-05-26 03:28:00,104.48,104.57,104.48,104.57,83300000.0
2008-05-26 03:29:00,104.57,104.61,104.525,104.57,62100000.0
2008-05-26 03:30:00,104.59,104.59,104.505,104.505,63100000.0
2008-05-26 03:31:00,104.535,104.58,104.535,104.57,9400000.0
2008-05-26 03:32:00,104.57,104.57,104.545,104.545,2800000.0
2008-05-26 03:33:00,104.57,104.57,104.55,104.55,3600000.0
2008-05-26 03:34:00,104.545,104.545,104.54,104.545,34700000.0
2008-05-26 03:35:00,104.55,104.57,104.55,104.57,17000000.0
2008-05-26 03:36:00,104.57,104.66,104.57,104.64,91400000.0
2008-05-26 03:37:00,104.65,104.67,104.64,104.64,34900000.0
2008-05-26 03:38:00,104.64,104.65,104.63,104.64,100900000.0
2008-05-26 03:39:00,104.64,104.64,104.59,104.63,47900000.0
2008-05-26 03:40:00,104.63,104.63,104.565,104.61,105600000.0
2008-05-26 03:41:00,104.61,104.61,104.605,104.605,15600000.0
2008-05-26 03:42:00,104.605,104.61,104.605,104.605,28500000.0
2008-05-26 03:43:00,104.605,104.605,104.605,104.605,8100000.0
2008-05-26 03:44:00,104.6,104.6,104.59,104.6,22800000.0
2008-05-26 03:45:00,104.6,104.6,104.58,104.58,71500000.0
2008-05-26 03:46:00,104.585,104.595,104.585,104.595,5400000.0
2008-05-26 03:47:00,104.585,104.585,104.585,104.585,900000.0
2008-05-26 03:48:00,104.585,104.595,104.58,104.585,12000000.0
2008-05-26 03:49:00,104.585,104.59,104.58,104.58,10300000.0
2008-05-26 03:50:00,104.58,104.59,104.565,104.57,91900000.0
2008-05-26 03:51:00,104.565,104.595,104.565,104.59,92400000.0
2008-05-26 03:52:00,104.59,104.59,104.57,104.585,18700000.0
2008-05-26 03:53:00,104.59,104.59,104.59,104.59,7600000.0
2008-05-26 03:54:00,104.59,104.59,104.565,104.59,22900000.0
2008-05-26 03:55:00,104.585,104.595,104.585,104.59,9600000.0
2008-05-26 03:56:00,104.59,104.595,104.59,104.59,6000000.0
2008-05-26 03:57:00,104.59,104.59,104.59,104.59,9900000.0
2008-05-26 03:59:00,104.59,104.6,104.58,104.58,20700000.0
2008-05-26 04:00:00,104.58,104.61,104.565,104.6,62100000.0
2008-05-26 04:01:00,104.6,104.6,104.57,104.595,173700000.0
2008-05-26 04:02:00,104.595,104.615,104.595,104.595,117500000.0
2008-05-26 04:03:00,104.58,104.64,104.58,104.6,291300000.0
2008-05-26 04:04:00,104.6,104.6,104.59,104.59,271700000.0
2008-05-26 04:05:00,104.59,104.61,104.59,104.595,54900000.0
2008-05-26 04:06:00,104.6,104.61,104.6,104.61,286600000.0
2008-05-26 04:07:00,104.61,104.61,104.59,104.6,252500000.0
2008-05-26 04:08:00,104.6,104.6,104.59,104.6,10000000.0
2008-05-26 04:09:00,104.59,104.59,104.57,104.575,74900000.0
2008-05-26 04:10:00,104.57,104.57,104.56,104.56,52600000.0
2008-05-26 04:11:00,104.56,104.57,104.56,104.565,68000000.0
2008-05-26 04:12:00,104.56,104.56,104.56,104.56,11800000.0
2008-05-26 04:13:00,104.565,104.575,104.56,104.565,106200000.0
2008-05-26 04:14:00,104.56,104.56,104.51,104.515,320100000.0
2008-05-26 04:15:00,104.515,104.515,104.49,104.49,92600000.0
2008-05-26 04:16:00,104.49,104.495,104.49,104.495,4600000.0
2008-05-26 04:18:00,104.495,104.495,104.49,104.495,6700000.0
2008-05-26 04:19:00,104.495,104.505,104.495,104.505,16500000.0
2008-05-26 04:20:00,104.505,104.52,104.5,104.52,25600000.0
2008-05-26 04:21:00,104.52,104.52,104.505,104.505,16600000.0
2008-05-26 04:22:00,104.495,104.495,104.495,104.495,4500000.0
2008-05-26 04:23:00,104.495,104.51,104.495,104.51,13100000.0
2008-05-26 04:24:00,104.515,104.515,104.505,104.515,6700000.0
2008-05-26 04:25:00,104.52,104.53,104.52,104.52,30100000.0
2008-05-26 04:26:00,104.52,104.52,104.52,104.52,1900000.0
2008-05-26 04:27:00,104.52,104.53,104.52,104.53,5800000.0
2008-05-26 04:28:00,104.53,104.53,104.52,104.525,18300000.0
2008-05-26 04:29:00,104.525,104.53,104.5,104.5,25100000.0
2008-05-26 04:30:00,104.5,104.505,104.48,104.505,63500000.0
2008-05-26 04:31:00,104.495,104.515,104.495,104.5,28400000.0
2008-05-26 04:32:00,104.505,104.505,104.49,104.495,89300000.0
2008-05-26 04:33:00,104.505,104.515,104.505,104.505,13500000.0
2008-05-26 04:34:00,104.5,104.5,104.485,104.495,13600000.0
2008-05-26 04:35:00,104.495,104.5,104.48,104.495,34500000.0
2008-05-26 04:36:00,104.5,104.505,104.495,104.495,10900000.0
2008-05-26 04:37:00,104.495,104.505,104.495,104.505,4500000.0
2008-05-26 04:38:00,104.505,104.505,104.505,104.505,900000.0
2008-05-26 04:39:00,104.495,104.51,104.49,104.51,36200000.0
2008-05-26 04:40:00,104.51,104.51,104.48,104.5,37000000.0
2008-05-26 04:41:00,104.5,104.51,104.5,104.5,15000000.0
2008-05-26 04:42:00,104.5,104.51,104.5,104.5,27100000.0
2008-05-26 04:43:00,104.5,104.5,104.5,104.5,1900000.0
2008-05-26 04:44:00,104.5,104.5,104.5,104.5,5700000.0
2008-05-26 04:45:00,104.5,104.5,104.5,104.5,7600000.0
2008-05-26 04:46:00,104.5,104.515,104.5,104.5,21600000.0
2008-05-26 04:47:00,104.5,104.505,104.5,104.505,10100000.0
2008-05-26 04:48:00,104.505,104.505,104.505,104.505,900000.0
2008-05-26 04:49:00,104.505,104.51,104.49,104.51,25900000.0
2008-05-26 04:50:00,104.51,104.515,104.5,104.505,25200000.0
2008-05-26 04:51:00,104.505,104.505,104.505,104.505,900000.0
2008-05-26 04:52:00,104.505,104.59,104.505,104.585,137100000.0
2008-05-26 04:53:00,104.585,104.595,104.58,104.585,24900000.0
2008-05-26 04:54:00,104.585,104.585,104.58,104.58,3200000.0
2008-05-26 04:56:00,104.58,104.58,104.58,104.58,1000000.0
2008-05-26 04:57:00,104.58,104.6,104.58,104.59,7700000.0
2008-05-26 04:58:00,104.59,104.59,104.58,104.59,8300000.0
2008-05-26 04:59:00,104.59,104.59,104.59,104.59,11000000.0
2008-05-26 05:00:00,104.59,104.59,104.575,104.585,6800000.0
2008-05-26 05:01:00,104.59,104.595,104.59,104.595,13700000.0
2008-05-26 05:02:00,104.595,104.6,104.595,104.6,15000000.0
2008-05-26 05:03:00,104.6,104.615,104.59,104.595,26300000.0
2008-05-26 05:04:00,104.59,104.59,104.535,104.585,36200000.0
2008-05-26 05:05:00,104.585,104.6,104.58,104.58,27000000.0
2008-05-26 05:06:00,104.58,104.595,104.58,104.59,5100000.0
2008-05-26 05:07:00,104.59,104.63,104.57,104.63,112800000.0
2008-05-26 05:08:00,104.63,104.63,104.61,104.62,16500000.0
2008-05-26 05:09:00,104.61,104.61,104.54,104.6,95500000.0
2008-05-26 05:10:00,104.6,104.61,104.6,104.61,29200000.0
2008-05-26 05:11:00,104.62,104.62,104.62,104.62,200000.0
2008-05-26 05:12:00,104.62,104.62,104.61,104.615,8800000.0
2008-05-26 05:13:00,104.62,104.63,104.615,104.63,13900000.0
2008-05-26 05:14:00,104.64,104.645,104.64,104.64,2900000.0
2008-05-26 05:15:00,104.64,104.64,104.58,104.64,35100000.0
2008-05-26 05:16:00,104.64,104.65,104.64,104.65,5200000.0
2008-05-26 05:17:00,104.65,104.65,104.63,104.63,6400000.0
2008-05-26 05:18:00,104.63,104.63,104.63,104.63,1000000.0
2008-05-26 05:19:00,104.63,104.64,104.63,104.64,23200000.0
2008-05-26 05:20:00,104.64,104.64,104.63,104.63,10900000.0
2008-05-26 05:21:00,104.63,104.63,104.63,104.63,200000.0
2008-05-26 05:22:00,104.62,104.62,104.62,104.62,14400000.0
2008-05-26 05:23:00,104.62,104.62,104.62,104.62,28800000.0
2008-05-26 05:25:00,104.625,104.64,104.625,104.64,7400000.0
2008-05-26 05:26:00,104.63,104.63,104.625,104.625,21600000.0
2008-05-26 05:27:00,104.625,104.625,104.575,104.6,71400000.0
2008-05-26 05:28:00,104.6,104.615,104.59,104.59,46900000.0
2008-05-26 05:29:00,104.59,104.595,104.585,104.59,31300000.0
2008-05-26 05:30:00,104.59,104.62,104.59,104.62,85900000.0
2008-05-26 05:31:00,104.6,104.665,104.585,104.63,306100000.0
2008-05-26 05:32:00,104.63,104.63,104.62,104.63,123200000.0
2008-05-26 05:33:00,104.62,104.63,104.61,104.62,80100000.0
2008-05-26 05:35:00,104.62,104.62,104.605,104.61,16000000.0
2008-05-26 05:37:00,104.61,104.61,104.61,104.61,1900000.0
2008-05-26 05:38:00,104.61,104.61,104.61,104.61,13400000.0
2008-05-26 05:39:00,104.61,104.61,104.585,104.59,60800000.0
2008-05-26 05:40:00,104.59,104.605,104.59,104.595,26500000.0
2008-05-26 05:41:00,104.6,104.61,104.6,104.61,14100000.0
2008-05-26 05:43:00,104.61,104.61,104.61,104.61,4800000.0
2008-05-26 05:45:00,104.62,104.62,104.61,104.61,6200000.0
2008-05-26 05:46:00,104.61,104.61,104.525,104.54,71000000.0
2008-05-26 05:47:00,104.545,104.55,104.54,104.545,38800000.0
2008-05-26 05:48:00,104.55,104.56,104.54,104.54,255600000.0
2008-05-26 05:49:00,104.52,104.52,104.52,104.52,10300000.0
2008-05-26 05:50:00,104.525,104.53,104.525,104.53,20400000.0
2008-05-26 05:51:00,104.53,104.54,104.52,104.535,24100000.0
2008-05-26 05:52:00,104.54,104.545,104.525,104.53,38600000.0
2008-05-26 05:53:00,104.53,104.54,104.51,104.525,67800000.0
2008-05-26 05:54:00,104.53,104.57,104.51,104.535,178800000.0
2008-05-26 05:55:00,104.535,104.56,104.52,104.56,48100000.0
2008-05-26 05:56:00,104.555,104.56,104.52,104.56,55900000.0
2008-05-26 05:57:00,104.56,104.565,104.56,104.565,3300000.0
2008-05-26 05:58:00,104.56,104.575,104.52,104.535,149900000.0
2008-05-26 05:59:00,104.54,104.57,104.54,104.57,118000000.0
2008-05-26 06:00:00,104.57,104.58,104.53,104.58,78000000.0
2008-05-26 06:01:00,104.58,104.58,104.54,104.54,68700000.0
2008-05-26 06:02:00,104.53,104.6,104.53,104.6,124100000.0
2008-05-26 06:03:00,104.61,104.61,104.58,104.59,59000000.0
2008-05-26 06:04:00,104.59,104.59,104.575,104.575,1100000.0
2008-05-26 06:05:00,104.57,104.61,104.55,104.55,114500000.0
2008-05-26 06:06:00,104.555,104.565,104.555,104.555,2700000.0
2008-05-26 06:11:00,104.555,104.555,104.53,104.54,117400000.0
2008-05-26 06:12:00,104.53,104.545,104.53,104.545,77300000.0
2008-05-26 06:14:00,104.545,104.545,104.545,104.545,7200000.0
2008-05-26 06:15:00,104.545,104.545,104.545,104.545,6300000.0
2008-05-26 06:17:00,104.57,104.585,104.57,104.585,6500000.0
2008-05-26 06:18:00,104.585,104.585,104.575,104.575,4500000.0
2008-05-26 06:19:00,104.575,104.585,104.575,104.585,2700000.0
2008-05-26 06:22:00,104.585,104.59,104.585,104.59,19600000.0
2008-05-26 06:24:00,104.59,104.59,104.59,104.59,25000000.0
2008-05-26 06:25:00,104.595,104.605,104.595,104.605,6400000.0
2008-05-26 06:26:00,104.61,104.61,104.61,104.61,22900000.0
2008-05-26 06:27:00,104.61,104.61,104.61,104.61,6600000.0
2008-05-26 06:28:00,104.61,104.615,104.61,104.615,19600000.0
2008-05-26 06:29:00,104.61,104.61,104.61,104.61,400000.0
2008-05-26 06:30:00,104.61,104.61,104.57,104.57,21900000.0
2008-05-26 06:31:00,104.565,104.565,104.55,104.56,57200000.0
2008-05-26 06:32:00,104.55,104.55,104.55,104.55,9600000.0
2008-05-26 06:33:00,104.55,104.57,104.55,104.56,117100000.0
2008-05-26 06:34:00,104.57,104.58,104.57,104.58,133800000.0
2008-05-26 06:35:00,104.58,104.58,104.545,104.56,173300000.0
2008-05-26 06:36:00,104.57,104.57,104.56,104.56,600000.0
2008-05-26 06:37:00,104.55,104.55,104.53,104.54,90100000.0
2008-05-26 06:38:00,104.54,104.575,104.54,104.575,338900000.0
2008-05-26 06:39:00,104.57,104.57,104.54,104.54,71100000.0
2008-05-26 06:40:00,104.545,104.545,104.525,104.525,8700000.0
2008-05-26 06:41:00,104.54,104.54,104.53,104.53,41000000.0
2008-05-26 06:42:00,104.525,104.535,104.52,104.52,41000000.0
2008-05-26 06:43:00,104.52,104.52,104.5,104.505,70800000.0
2008-05-26 06:44:00,104.505,104.505,104.49,104.495,24500000.0
2008-05-26 06:45:00,104.5,104.5,104.49,104.495,22700000.0
2008-05-26 06:46:00,104.495,104.5,104.495,104.5,2800000.0
2008-05-26 06:47:00,104.5,104.5,104.47,104.47,31800000.0
2008-05-26 06:48:00,104.47,104.475,104.47,104.475,12400000.0
2008-05-26 06:49:00,104.465,104.465,104.455,104.455,4500000.0
2008-05-26 06:50:00,104.46,104.49,104.455,104.49,45000000.0
2008-05-26 06:51:00,104.5,104.51,104.48,104.495,249400000.0
2008-05-26 06:52:00,104.49,104.5,104.48,104.49,136300000.0
2008-05-26 06:53:00,104.49,104.54,104.49,104.5,129800000.0
2008-05-26 06:54:00,104.5,104.5,104.49,104.5,100300000.0
2008-05-26 06:55:00,104.5,104.5,104.485,104.49,85300000.0
2008-05-26 06:56:00,104.49,104.49,104.49,104.49,34400000.0
2008-05-26 06:57:00,104.49,104.49,104.48,104.485,24500000.0
2008-05-26 06:58:00,104.49,104.495,104.49,104.49,55600000.0
2008-05-26 06:59:00,104.49,104.495,104.485,104.495,3700000.0
2008-05-26 07:00:00,104.49,104.52,104.485,104.52,68100000.0
2008-05-26 07:01:00,104.52,104.52,104.47,104.47,22200000.0
2008-05-26 07:02:00,104.47,104.47,104.46,104.46,94900000.0
2008-05-26 07:03:00,104.46,104.46,104.46,104.46,4900000.0
2008-05-26 07:04:00,104.47,104.47,104.45,104.46,41800000.0
2008-05-26 07:05:00,104.44,104.45,104.44,104.45,13700000.0
2008-05-26 07:06:00,104.44,104.44,104.42,104.42,23400000.0
2008-05-26 07:07:00,104.42,104.42,104.41,104.415,4600000.0
2008-05-26 07:08:00,104.415,104.425,104.415,104.42,9300000.0
2008-05-26 07:09:00,104.42,104.42,104.415,104.42,51600000.0
2008-05-26 07:10:00,104.43,104.475,104.43,104.46,215600000.0
2008-05-26 07:11:00,104.465,104.485,104.465,104.47,84000000.0
2008-05-26 07:12:00,104.47,104.47,104.435,104.44,53300000.0
2008-05-26 07:13:00,104.44,104.45,104.44,104.44,157100000.0
2008-05-26 07:14:00,104.45,104.49,104.44,104.45,225400000.0
2008-05-26 07:15:00,104.45,104.49,104.44,104.48,257900000.0
2008-05-26 07:16:00,104.48,104.495,104.48,104.495,151100000.0
2008-05-26 07:17:00,104.5,104.505,104.5,104.5,35400000.0
2008-05-26 07:18:00,104.5,104.505,104.5,104.505,24400000.0
2008-05-26 07:19:00,104.505,104.515,104.505,104.51,45400000.0
2008-05-26 07:20:00,104.51,104.53,104.51,104.51,27600000.0
2008-05-26 07:21:00,104.51,104.51,104.51,104.51,17500000.0
2008-05-26 07:22:00,104.51,104.51,104.51,104.51,10800000.0
2008-05-26 07:23:00,104.51,104.52,104.51,104.51,49600000.0
2008-05-26 07:24:00,104.515,104.53,104.51,104.53,70500000.0
2008-05-26 07:25:00,104.53,104.53,104.53,104.53,800000.0
2008-05-26 07:26:00,104.53,104.53,104.53,104.53,400000.0
2008-05-26 07:28:00,104.53,104.53,104.53,104.53,19200000.0
2008-05-26 07:29:00,104.54,104.55,104.54,104.55,57900000.0
2008-05-26 07:32:00,104.56,104.56,104.56,104.56,19400000.0
2008-05-26 07:33:00,104.56,104.56,104.56,104.56,19400000.0
2008-05-26 07:34:00,104.56,104.56,104.56,104.56,20000000.0
2008-05-26 07:35:00,104.55,104.55,104.53,104.53,48400000.0
2008-05-26 07:36:00,104.54,104.55,104.54,104.55,29200000.0
2008-05-26 07:37:00,104.55,104.55,104.52,104.52,32100000.0
2008-05-26 07:38:00,104.525,104.55,104.525,104.55,4200000.0
2008-05-26 07:39:00,104.55,104.55,104.55,104.55,200000.0
2008-05-26 07:40:00,104.55,104.55,104.55,104.55,19600000.0
2008-05-26 07:41:00,104.55,104.56,104.55,104.56,22600000.0
2008-05-26 07:42:00,104.56,104.59,104.56,104.58,21700000.0
2008-05-26 07:43:00,104.58,104.58,104.57,104.57,1800000.0
2008-05-26 07:44:00,104.57,104.59,104.57,104.57,20200000.0
2008-05-26 07:45:00,104.57,104.58,104.57,104.57,11800000.0
2008-05-26 07:46:00,104.57,104.57,104.53,104.53,67400000.0
2008-05-26 07:47:00,104.54,104.55,104.54,104.55,77800000.0
2008-05-26 07:48:00,104.55,104.57,104.55,104.57,21200000.0
2008-05-26 07:50:00,104.56,104.56,104.53,104.54,39300000.0
2008-05-26 07:51:00,104.53,104.53,104.51,104.51,30000000.0
2008-05-26 07:52:00,104.52,104.53,104.5,104.51,20300000.0
2008-05-26 07:53:00,104.5,104.51,104.5,104.5,74900000.0
2008-05-26 07:54:00,104.5,104.53,104.5,104.53,11300000.0
2008-05-26 07:55:00,104.53,104.53,104.515,104.52,115200000.0
2008-05-26 07:56:00,104.53,104.53,104.53,104.53,9300000.0
2008-05-26 07:57:00,104.52,104.54,104.52,104.54,66300000.0
2008-05-26 07:58:00,104.54,104.54,104.52,104.53,58100000.0
2008-05-26 07:59:00,104.53,104.54,104.51,104.53,131500000.0
2008-05-26 08:00:00,104.54,104.55,104.54,104.55,10700000.0
2008-05-26 08:01:00,104.555,104.56,104.55,104.555,1000000.0
2008-05-26 08:02:00,104.55,104.555,104.545,104.545,1600000.0
2008-05-26 08:03:00,104.545,104.57,104.545,104.55,4400000.0
2008-05-26 08:04:00,104.55,104.555,104.55,104.555,2000000.0
2008-05-26 08:06:00,104.555,104.56,104.555,104.56,1200000.0
2008-05-26 08:07:00,104.56,104.56,104.54,104.54,2600000.0
2008-05-26 08:08:00,104.545,104.545,104.54,104.54,6600000.0
2008-05-26 08:09:00,104.535,104.54,104.53,104.535,20600000.0
2008-05-26 08:10:00,104.54,104.545,104.54,104.545,4000000.0
2008-05-26 08:11:00,104.55,104.555,104.55,104.55,10900000.0
2008-05-26 08:12:00,104.555,104.555,104.545,104.545,2800000.0
2008-05-26 08:13:00,104.55,104.55,104.54,104.55,2200000.0
2008-05-26 08:14:00,104.555,104.565,104.55,104.56,4600000.0
2008-05-26 08:15:00,104.56,104.57,104.56,104.57,800000.0
2008-05-26 08:16:00,104.57,104.57,104.57,104.57,400000.0
2008-05-26 08:17:00,104.565,104.58,104.565,104.575,2400000.0
2008-05-26 08:18:00,104.58,104.58,104.57,104.57,6000000.0
2008-05-26 08:19:00,104.57,104.575,104.565,104.565,4600000.0
2008-05-26 08:20:00,104.57,104.57,104.56,104.56,1300000.0
2008-05-26 08:21:00,104.57,104.61,104.57,104.6,5000000.0
2008-05-26 08:22:00,104.6,104.62,104.58,104.59,6600000.0
2008-05-26 08:23:00,104.59,104.61,104.58,104.61,4800000.0
2008-05-26 08:24:00,104.61,104.61,104.59,104.59,3000000.0
2008-05-26 08:25:00,104.595,104.595,104.57,104.57,3400000.0
2008-05-26 08:26:00,104.57,104.57,104.57,104.57,1400000.0
2008-05-26 08:27:00,104.57,104.58,104.565,104.57,1600000.0
2008-05-26 08:28:00,104.57,104.575,104.57,104.57,1000000.0
2008-05-26 08:29:00,104.57,104.58,104.57,104.58,600000.0
2008-05-26 08:30:00,104.57,104.57,104.57,104.57,1800000.0
2008-05-26 08:31:00,104.575,104.575,104.56,104.565,16000000.0
2008-05-26 08:32:00,104.565,104.585,104.56,104.585,20900000.0
2008-05-26 08:33:00,104.585,104.585,104.585,104.585,400000.0
2008-05-26 08:34:00,104.585,104.585,104.585,104.585,400000.0
2008-05-26 08:35:00,104.59,104.59,104.585,104.59,1800000.0
2008-05-26 08:36:00,104.585,104.59,104.585,104.59,3700000.0
2008-05-26 08:37:00,104.59,104.595,104.585,104.595,12800000.0
2008-05-26 08:38:00,104.58,104.595,104.58,104.58,16800000.0
2008-05-26 08:39:00,104.58,104.58,104.57,104.575,36400000.0
2008-05-26 08:40:00,104.575,104.575,104.57,104.575,11500000.0
2008-05-26 08:41:00,104.58,104.58,104.56,104.58,9200000.0
2008-05-26 08:42:00,104.58,104.59,104.58,104.59,3900000.0
2008-05-26 08:43:00,104.585,104.6,104.57,104.6,8400000.0
2008-05-26 08:44:00,104.58,104.59,104.58,104.59,4400000.0
2008-05-26 08:45:00,104.6,104.6,104.59,104.6,4400000.0
2008-05-26 08:46:00,104.6,104.605,104.595,104.595,2300000.0
2008-05-26 08:47:00,104.6,104.61,104.595,104.6,7400000.0
2008-05-26 08:49:00,104.6,104.6,104.58,104.6,2700000.0
2008-05-26 08:50:00,104.6,104.61,104.575,104.575,12600000.0
2008-05-26 08:51:00,104.59,104.6,104.59,104.595,4300000.0
2008-05-26 08:52:00,104.595,104.595,104.595,104.595,700000.0
2008-05-26 08:53:00,104.6,104.6,104.595,104.595,600000.0
2008-05-26 08:54:00,104.59,104.6,104.59,104.59,4200000.0
2008-05-26 08:55:00,104.6,104.6,104.59,104.59,2600000.0
2008-05-26 08:56:00,104.59,104.59,104.585,104.585,1900000.0
2008-05-26 08:57:00,104.585,104.585,104.58,104.585,3700000.0
2008-05-26 08:58:00,104.59,104.595,104.59,104.595,600000.0
2008-05-26 08:59:00,104.595,104.6,104.595,104.6,8500000.0
2008-05-26 09:00:00,104.6,104.6,104.595,104.6,5800000.0
2008-05-26 09:01:00,104.6,104.605,104.595,104.6,14800000.0
2008-05-26 09:02:00,104.6,104.625,104.6,104.625,21300000.0
2008-05-26 09:03:00,104.625,104.64,104.62,104.62,7500000.0
2008-05-26 09:04:00,104.61,104.625,104.61,104.62,26500000.0
2008-05-26 09:05:00,104.62,104.625,104.62,104.625,35300000.0
2008-05-26 09:06:00,104.615,104.625,104.605,104.61,28900000.0
2008-05-26 09:07:00,104.62,104.62,104.605,104.605,8600000.0
2008-05-26 09:08:00,104.6,104.615,104.6,104.605,2700000.0
2008-05-26 09:09:00,104.605,104.605,104.595,104.605,2000000.0
2008-05-26 09:10:00,104.6,104.615,104.6,104.61,2800000.0
2008-05-26 09:11:00,104.615,104.615,104.59,104.6,7300000.0
2008-05-26 09:12:00,104.59,104.61,104.585,104.585,15100000.0
2008-05-26 09:13:00,104.58,104.59,104.565,104.57,17700000.0
2008-05-26 09:15:00,104.56,104.58,104.545,104.545,13000000.0
2008-05-26 09:16:00,104.545,104.545,104.5,104.5,14000000.0
2008-05-26 09:17:00,104.5,104.5,104.485,104.495,14600000.0
2008-05-26 09:18:00,104.49,104.505,104.49,104.505,6700000.0
2008-05-26 09:19:00,104.495,104.505,104.49,104.49,11800000.0
2008-05-26 09:20:00,104.485,104.5,104.48,104.485,17300000.0
2008-05-26 09:21:00,104.49,104.515,104.48,104.515,17900000.0
2008-05-26 09:22:00,104.515,104.52,104.5,104.505,4300000.0
2008-05-26 09:23:00,104.5,104.505,104.495,104.505,8000000.0
2008-05-26 09:24:00,104.505,104.54,104.505,104.54,5700000.0
2008-05-26 09:25:00,104.525,104.545,104.525,104.54,3800000.0
2008-05-26 09:26:00,104.54,104.545,104.535,104.54,4100000.0
2008-05-26 09:27:00,104.54,104.54,104.53,104.53,2700000.0
2008-05-26 09:28:00,104.53,104.53,104.52,104.52,3500000.0
2008-05-26 09:29:00,104.515,104.53,104.51,104.53,6700000.0
2008-05-26 09:30:00,104.535,104.545,104.525,104.535,20500000.0
2008-05-26 09:31:00,104.535,104.535,104.53,104.535,5600000.0
2008-05-26 09:32:00,104.525,104.54,104.525,104.525,8600000.0
2008-05-26 09:33:00,104.53,104.535,104.52,104.52,8500000.0
2008-05-26 09:34:00,104.52,104.53,104.52,104.525,2900000.0
2008-05-26 09:35:00,104.52,104.53,104.52,104.53,3000000.0
2008-05-26 09:36:00,104.53,104.54,104.53,104.54,1200000.0
2008-05-26 09:37:00,104.54,104.55,104.54,104.54,2800000.0
2008-05-26 09:38:00,104.54,104.56,104.54,104.555,5600000.0
2008-05-26 09:39:00,104.56,104.605,104.56,104.58,16600000.0
2008-05-26 09:40:00,104.58,104.58,104.525,104.53,9300000.0
2008-05-26 09:41:00,104.53,104.54,104.53,104.53,13200000.0
2008-05-26 09:42:00,104.53,104.53,104.515,104.515,17600000.0
2008-05-26 09:43:00,104.515,104.515,104.495,104.5,11500000.0
2008-05-26 09:44:00,104.5,104.5,104.45,104.45,7800000.0
2008-05-26 09:45:00,104.47,104.47,104.46,104.465,7100000.0
2008-05-26 09:46:00,104.465,104.485,104.465,104.485,5600000.0
2008-05-26 09:47:00,104.48,104.49,104.465,104.48,15200000.0
2008-05-26 09:48:00,104.485,104.485,104.465,104.465,11600000.0
2008-05-26 09:49:00,104.465,104.48,104.465,104.48,7200000.0
2008-05-26 09:50:00,104.485,104.505,104.48,104.5,12600000.0
2008-05-26 09:51:00,104.505,104.515,104.495,104.515,12000000.0
2008-05-26 09:52:00,104.51,104.51,104.465,104.47,13200000.0
2008-05-26 09:53:00,104.485,104.495,104.445,104.455,15200000.0
2008-05-26 09:54:00,104.46,104.47,104.45,104.46,11700000.0
2008-05-26 09:55:00,104.455,104.49,104.455,104.475,6200000.0
2008-05-26 09:56:00,104.475,104.475,104.43,104.435,8700000.0
2008-05-26 09:57:00,104.43,104.435,104.37,104.38,14400000.0
2008-05-26 09:58:00,104.385,104.465,104.36,104.46,20500000.0
2008-05-26 09:59:00,104.455,104.5,104.455,104.485,10900000.0
2008-05-26 10:00:00,104.49,104.495,104.485,104.49,6100000.0
2008-05-26 10:01:00,104.49,104.5,104.47,104.475,23300000.0
2008-05-26 10:02:00,104.475,104.475,104.455,104.455,23000000.0
2008-05-26 10:03:00,104.46,104.46,104.44,104.455,19400000.0
2008-05-26 10:04:00,104.455,104.49,104.445,104.475,20200000.0
2008-05-26 10:05:00,104.47,104.5,104.47,104.49,8600000.0
2008-05-26 10:06:00,104.485,104.52,104.485,104.52,20800000.0
2008-05-26 10:07:00,104.515,104.53,104.505,104.505,30200000.0
2008-05-26 10:08:00,104.5,104.505,104.49,104.5,8600000.0
2008-05-26 10:09:00,104.5,104.515,104.495,104.505,10500000.0
2008-05-26 10:10:00,104.505,104.515,104.47,104.515,18100000.0
2008-05-26 10:11:00,104.515,104.535,104.49,104.49,8000000.0
2008-05-26 10:12:00,104.5,104.51,104.48,104.48,18000000.0
2008-05-26 10:13:00,104.485,104.495,104.475,104.485,16400000.0
2008-05-26 10:14:00,104.49,104.535,104.47,104.535,15700000.0
2008-05-26 10:15:00,104.555,104.575,104.54,104.54,11600000.0
2008-05-26 10:16:00,104.535,104.55,104.535,104.55,3700000.0
2008-05-26 10:17:00,104.56,104.585,104.56,104.585,8400000.0
2008-05-26 10:18:00,104.585,104.625,104.58,104.61,18000000.0
2008-05-26 10:19:00,104.605,104.615,104.59,104.59,14200000.0
2008-05-26 10:20:00,104.6,104.61,104.595,104.61,3200000.0
2008-05-26 10:21:00,104.605,104.61,104.595,104.6,5500000.0
2008-05-26 10:22:00,104.595,104.6,104.58,104.58,5900000.0
2008-05-26 10:23:00,104.575,104.585,104.575,104.585,4300000.0
2008-05-26 10:24:00,104.58,104.58,104.575,104.575,800000.0
2008-05-26 10:25:00,104.575,104.575,104.575,104.575,700000.0
2008-05-26 10:26:00,104.58,104.6,104.575,104.6,26400000.0
2008-05-26 10:27:00,104.6,104.64,104.595,104.61,17500000.0
2008-05-26 10:28:00,104.61,104.61,104.61,104.61,1800000.0
2008-05-26 10:29:00,104.61,104.61,104.585,104.595,7900000.0
2008-05-26 10:30:00,104.595,104.605,104.59,104.59,5700000.0
2008-05-26 10:31:00,104.59,104.6,104.59,104.595,8200000.0
2008-05-26 10:32:00,104.595,104.6,104.595,104.595,1300000.0
2008-05-26 10:33:00,104.595,104.595,104.575,104.575,7200000.0
2008-05-26 10:34:00,104.58,104.58,104.575,104.575,1900000.0
2008-05-26 10:35:00,104.575,104.575,104.565,104.565,1300000.0
2008-05-26 10:36:00,104.565,104.565,104.55,104.555,12800000.0
2008-05-26 10:37:00,104.56,104.56,104.56,104.56,3600000.0
2008-05-26 10:38:00,104.565,104.585,104.565,104.58,10500000.0
2008-05-26 10:39:00,104.58,104.585,104.575,104.585,3800000.0
2008-05-26 10:40:00,104.585,104.585,104.565,104.58,12600000.0
2008-05-26 10:41:00,104.585,104.605,104.585,104.595,6900000.0
2008-05-26 10:42:00,104.595,104.595,104.59,104.59,4900000.0
2008-05-26 10:43:00,104.59,104.605,104.57,104.575,8100000.0
2008-05-26 10:44:00,104.58,104.585,104.575,104.58,6600000.0
2008-05-26 10:45:00,104.58,104.59,104.58,104.59,6800000.0
2008-05-26 10:46:00,104.59,104.59,104.52,104.55,19000000.0
2008-05-26 10:47:00,104.55,104.55,104.54,104.545,8000000.0
2008-05-26 10:48:00,104.555,104.58,104.545,104.58,16000000.0
2008-05-26 10:49:00,104.58,104.58,104.56,104.565,7600000.0
2008-05-26 10:50:00,104.56,104.565,104.555,104.565,3000000.0
2008-05-26 10:51:00,104.565,104.565,104.555,104.555,3200000.0
2008-05-26 10:52:00,104.555,104.57,104.555,104.565,7200000.0
2008-05-26 10:53:00,104.57,104.57,104.565,104.57,4700000.0
2008-05-26 10:54:00,104.57,104.57,104.56,104.56,4900000.0
2008-05-26 10:55:00,104.57,104.645,104.565,104.615,17900000.0
2008-05-26 10:56:00,104.615,104.62,104.61,104.61,5700000.0
2008-05-26 10:57:00,104.61,104.61,104.6,104.61,9600000.0
2008-05-26 10:58:00,104.62,104.62,104.62,104.62,600000.0
2008-05-26 10:59:00,104.615,104.615,104.605,104.605,1400000.0
2008-05-26 11:00:00,104.605,104.625,104.595,104.62,6300000.0
2008-05-26 11:01:00,104.625,104.625,104.605,104.62,6200000.0
2008-05-26 11:02:00,104.61,104.61,104.595,104.595,10200000.0
2008-05-26 11:03:00,104.595,104.595,104.595,104.595,600000.0
2008-05-26 11:04:00,104.59,104.605,104.59,104.605,5500000.0
2008-05-26 11:05:00,104.6,104.605,104.54,104.55,11400000.0
2008-05-26 11:06:00,104.53,104.53,104.5,104.51,23100000.0
2008-05-26 11:07:00,104.505,104.51,104.485,104.5,12800000.0
2008-05-26 11:08:00,104.495,104.5,104.455,104.465,14500000.0
2008-05-26 11:09:00,104.46,104.465,104.45,104.465,7900000.0
2008-05-26 11:10:00,104.465,104.47,104.455,104.46,14300000.0
2008-05-26 11:11:00,104.46,104.47,104.46,104.46,2900000.0
2008-05-26 11:12:00,104.46,104.46,104.45,104.45,6700000.0
2008-05-26 11:13:00,104.45,104.45,104.425,104.435,17700000.0
2008-05-26 11:14:00,104.425,104.445,104.425,104.43,11600000.0
2008-05-26 11:15:00,104.435,104.49,104.435,104.46,16100000.0
2008-05-26 11:16:00,104.46,104.48,104.44,104.445,14400000.0
2008-05-26 11:17:00,104.45,104.455,104.45,104.45,3600000.0
2008-05-26 11:18:00,104.455,104.455,104.445,104.455,13400000.0
2008-05-26 11:19:00,104.465,104.48,104.45,104.48,18200000.0
2008-05-26 11:20:00,104.49,104.51,104.485,104.505,13900000.0
2008-05-26 11:21:00,104.505,104.51,104.495,104.51,11300000.0
2008-05-26 11:22:00,104.51,104.51,104.505,104.505,1900000.0
2008-05-26 11:23:00,104.505,104.515,104.505,104.505,7100000.0
2008-05-26 11:24:00,104.505,104.505,104.5,104.5,1500000.0
2008-05-26 11:25:00,104.495,104.495,104.495,104.495,200000.0
2008-05-26 11:26:00,104.495,104.495,104.475,104.48,2300000.0
2008-05-26 11:27:00,104.46,104.47,104.46,104.47,400000.0
2008-05-26 11:28:00,104.48,104.48,104.48,104.48,400000.0
2008-05-26 11:29:00,104.485,104.495,104.48,104.485,5400000.0
2008-05-26 11:30:00,104.485,104.485,104.485,104.485,200000.0
2008-05-26 11:31:00,104.485,104.495,104.485,104.495,7400000.0
2008-05-26 11:32:00,104.49,104.495,104.49,104.495,2800000.0
2008-05-26 11:33:00,104.495,104.495,104.49,104.495,3300000.0
2008-05-26 11:34:00,104.495,104.505,104.49,104.495,22700000.0
2008-05-26 11:35:00,104.5,104.51,104.5,104.505,15800000.0
2008-05-26 11:36:00,104.51,104.53,104.505,104.515,22400000.0
2008-05-26 11:37:00,104.515,104.525,104.5,104.51,9200000.0
2008-05-26 11:38:00,104.51,104.51,104.5,104.5,20300000.0
2008-05-26 11:39:00,104.5,104.505,104.5,104.5,36900000.0
2008-05-26 11:40:00,104.5,104.51,104.5,104.51,9600000.0
2008-05-26 11:41:00,104.51,104.515,104.51,104.515,5200000.0
2008-05-26 11:42:00,104.51,104.51,104.5,104.505,7600000.0
2008-05-26 11:43:00,104.505,104.51,104.495,104.5,3600000.0
2008-05-26 11:44:00,104.5,104.505,104.5,104.505,2500000.0
2008-05-26 11:45:00,104.505,104.505,104.5,104.5,1100000.0
2008-05-26 11:46:00,104.495,104.5,104.49,104.495,11200000.0
2008-05-26 11:47:00,104.495,104.5,104.47,104.47,26200000.0
2008-05-26 11:48:00,104.47,104.5,104.47,104.49,14100000.0
2008-05-26 11:49:00,104.49,104.49,104.46,104.48,7900000.0
2008-05-26 11:50:00,104.48,104.495,104.465,104.49,67100000.0
2008-05-26 11:51:00,104.49,104.505,104.46,104.465,31100000.0
2008-05-26 11:52:00,104.46,104.485,104.455,104.48,19100000.0
2008-05-26 11:53:00,104.49,104.49,104.475,104.49,11400000.0
2008-05-26 11:54:00,104.485,104.52,104.485,104.51,16000000.0
2008-05-26 11:55:00,104.51,104.515,104.505,104.515,7700000.0
2008-05-26 11:56:00,104.53,104.53,104.48,104.48,15400000.0
2008-05-26 11:57:00,104.48,104.5,104.48,104.495,9300000.0
2008-05-26 11:58:00,104.5,104.51,104.5,104.5,7000000.0
2008-05-26 11:59:00,104.505,104.52,104.5,104.5,12500000.0
2008-05-26 12:00:00,104.5,104.505,104.495,104.5,10200000.0
2008-05-26 12:01:00,104.495,104.51,104.495,104.5,6000000.0
2008-05-26 12:02:00,104.505,104.515,104.505,104.515,4500000.0
2008-05-26 12:03:00,104.505,104.52,104.505,104.52,8200000.0
2008-05-26 12:04:00,104.53,104.55,104.515,104.535,14300000.0
2008-05-26 12:05:00,104.535,104.535,104.52,104.525,5500000.0
2008-05-26 12:06:00,104.52,104.555,104.515,104.555,12800000.0
2008-05-26 12:07:00,104.56,104.59,104.55,104.585,13300000.0
2008-05-26 12:08:00,104.585,104.585,104.53,104.53,9300000.0
2008-05-26 12:09:00,104.535,104.54,104.515,104.535,13900000.0
2008-05-26 12:10:00,104.54,104.585,104.54,104.575,10000000.0
2008-05-26 12:11:00,104.58,104.585,104.565,104.57,6400000.0
2008-05-26 12:12:00,104.575,104.575,104.515,104.53,15600000.0
2008-05-26 12:13:00,104.53,104.55,104.53,104.55,5300000.0
2008-05-26 12:14:00,104.56,104.57,104.56,104.56,3500000.0
2008-05-26 12:15:00,104.56,104.57,104.56,104.565,5100000.0
2008-05-26 12:16:00,104.565,104.565,104.54,104.555,8400000.0
2008-05-26 12:17:00,104.565,104.565,104.545,104.55,4100000.0
2008-05-26 12:18:00,104.55,104.55,104.54,104.545,4000000.0
2008-05-26 12:19:00,104.545,104.57,104.545,104.57,18400000.0
2008-05-26 12:20:00,104.57,104.57,104.57,104.57,2800000.0
2008-05-26 12:21:00,104.57,104.57,104.56,104.57,7400000.0
2008-05-26 12:22:00,104.57,104.57,104.565,104.565,3300000.0
2008-05-26 12:23:00,104.565,104.57,104.56,104.56,15700000.0
2008-05-26 12:24:00,104.56,104.565,104.555,104.56,7300000.0
2008-05-26 12:25:00,104.565,104.565,104.56,104.56,2200000.0
2008-05-26 12:26:00,104.565,104.565,104.56,104.56,2900000.0
2008-05-26 12:27:00,104.56,104.56,104.555,104.56,5300000.0
2008-05-26 12:28:00,104.56,104.565,104.555,104.565,2500000.0
2008-05-26 12:29:00,104.565,104.565,104.56,104.565,1300000.0
2008-05-26 12:30:00,104.565,104.57,104.565,104.57,800000.0
2008-05-26 12:31:00,104.565,104.565,104.565,104.565,600000.0
2008-05-26 12:32:00,104.56,104.565,104.56,104.565,2500000.0
2008-05-26 12:33:00,104.565,104.57,104.56,104.56,2000000.0
2008-05-26 12:34:00,104.56,104.57,104.56,104.57,3400000.0
2008-05-26 12:35:00,104.585,104.59,104.57,104.57,3800000.0
2008-05-26 12:36:00,104.57,104.57,104.565,104.565,2400000.0
2008-05-26 12:37:00,104.565,104.57,104.56,104.565,2900000.0
2008-05-26 12:38:00,104.57,104.57,104.56,104.565,4000000.0
2008-05-26 12:39:00,104.565,104.615,104.56,104.57,3000000.0
2008-05-26 12:40:00,104.57,104.575,104.56,104.565,5500000.0
2008-05-26 12:41:00,104.565,104.565,104.54,104.55,5900000.0
2008-05-26 12:42:00,104.55,104.55,104.54,104.55,7900000.0
2008-05-26 12:43:00,104.55,104.555,104.535,104.535,5400000.0
2008-05-26 12:44:00,104.53,104.53,104.52,104.53,8900000.0
2008-05-26 12:45:00,104.535,104.54,104.525,104.53,4300000.0
2008-05-26 12:46:00,104.53,104.53,104.52,104.52,3400000.0
2008-05-26 12:47:00,104.52,104.52,104.51,104.51,1100000.0
2008-05-26 12:48:00,104.51,104.51,104.5,104.5,4000000.0
2008-05-26 12:49:00,104.505,104.51,104.48,104.48,7900000.0
2008-05-26 12:50:00,104.48,104.48,104.46,104.465,7100000.0
2008-05-26 12:51:00,104.465,104.47,104.45,104.455,9700000.0
2008-05-26 12:52:00,104.47,104.5,104.46,104.475,14600000.0
2008-05-26 12:53:00,104.48,104.48,104.445,104.455,20100000.0
2008-05-26 12:54:00,104.45,104.47,104.45,104.45,12800000.0
2008-05-26 12:55:00,104.445,104.45,104.445,104.45,3700000.0
2008-05-26 12:56:00,104.45,104.45,104.445,104.445,4600000.0
2008-05-26 12:57:00,104.45,104.45,104.43,104.435,6900000.0
2008-05-26 12:58:00,104.43,104.43,104.415,104.425,12500000.0
2008-05-26 12:59:00,104.425,104.43,104.42,104.42,12700000.0
2008-05-26 13:00:00,104.42,104.42,104.42,104.42,1100000.0
2008-05-26 13:01:00,104.42,104.42,104.405,104.405,11400000.0
2008-05-26 13:02:00,104.41,104.41,104.395,104.41,11700000.0
2008-05-26 13:03:00,104.41,104.42,104.41,104.415,4600000.0
2008-05-26 13:04:00,104.415,104.415,104.405,104.41,2100000.0
2008-05-26 13:05:00,104.415,104.435,104.415,104.43,4800000.0
2008-05-26 13:06:00,104.425,104.435,104.42,104.435,2500000.0
2008-05-26 13:07:00,104.435,104.45,104.435,104.45,2000000.0
2008-05-26 13:08:00,104.45,104.45,104.435,104.435,3800000.0
2008-05-26 13:09:00,104.44,104.45,104.44,104.45,2900000.0
2008-05-26 13:10:00,104.445,104.445,104.435,104.435,3000000.0
2008-05-26 13:11:00,104.44,104.445,104.44,104.445,1200000.0
2008-05-26 13:12:00,104.445,104.445,104.445,104.445,700000.0
2008-05-26 13:13:00,104.45,104.45,104.45,104.45,600000.0
2008-05-26 13:15:00,104.45,104.46,104.45,104.46,900000.0
2008-05-26 13:16:00,104.45,104.45,104.45,104.45,900000.0
2008-05-26 13:17:00,104.45,104.465,104.45,104.455,6000000.0
2008-05-26 13:18:00,104.46,104.475,104.45,104.475,5500000.0
2008-05-26 13:19:00,104.475,104.49,104.475,104.49,1400000.0
2008-05-26 13:20:00,104.49,104.49,104.45,104.45,5000000.0
2008-05-26 13:21:00,104.45,104.45,104.445,104.445,1100000.0
2008-05-26 13:22:00,104.445,104.475,104.43,104.47,10300000.0
2008-05-26 13:23:00,104.465,104.465,104.43,104.44,15600000.0
2008-05-26 13:24:00,104.445,104.455,104.435,104.45,5600000.0
2008-05-26 13:25:00,104.455,104.485,104.455,104.485,5600000.0
2008-05-26 13:26:00,104.48,104.485,104.465,104.465,6900000.0
2008-05-26 13:27:00,104.47,104.48,104.38,104.455,36800000.0
2008-05-26 13:28:00,104.46,104.505,104.455,104.495,14800000.0
2008-05-26 13:29:00,104.49,104.52,104.48,104.515,19300000.0
2008-05-26 13:30:00,104.515,104.515,104.51,104.51,5100000.0
2008-05-26 13:31:00,104.52,104.53,104.51,104.525,8500000.0
2008-05-26 13:32:00,104.52,104.52,104.48,104.48,13000000.0
2008-05-26 13:33:00,104.495,104.5,104.48,104.5,8900000.0
2008-05-26 13:34:00,104.5,104.51,104.5,104.5,1900000.0
2008-05-26 13:35:00,104.515,104.52,104.505,104.52,7300000.0
2008-05-26 13:36:00,104.515,104.52,104.51,104.515,7300000.0
2008-05-26 13:37:00,104.515,104.515,104.5,104.505,3700000.0
2008-05-26 13:38:00,104.5,104.5,104.495,104.495,900000.0
2008-05-26 13:39:00,104.5,104.5,104.49,104.495,4200000.0
2008-05-26 13:41:00,104.5,104.5,104.5,104.5,400000.0
2008-05-26 13:42:00,104.495,104.5,104.495,104.495,2400000.0
2008-05-26 13:43:00,104.495,104.505,104.495,104.505,1400000.0
2008-05-26 13:44:00,104.505,104.505,104.505,104.505,800000.0
2008-05-26 13:45:00,104.51,104.53,104.51,104.525,4000000.0
2008-05-26 13:46:00,104.52,104.525,104.52,104.52,2400000.0
2008-05-26 13:47:00,104.515,104.625,104.515,104.57,29400000.0
2008-05-26 13:48:00,104.575,104.58,104.57,104.575,5500000.0
2008-05-26 13:49:00,104.585,104.585,104.57,104.57,10200000.0
2008-05-26 13:50:00,104.57,104.58,104.55,104.56,18900000.0
2008-05-26 13:51:00,104.555,104.57,104.55,104.565,6000000.0
2008-05-26 13:52:00,104.575,104.595,104.57,104.57,5800000.0
2008-05-26 13:53:00,104.585,104.6,104.565,104.585,19500000.0
2008-05-26 13:54:00,104.58,104.605,104.565,104.58,19100000.0
2008-05-26 13:55:00,104.585,104.59,104.57,104.57,13900000.0
2008-05-26 13:56:00,104.575,104.58,104.57,104.57,10900000.0
2008-05-26 13:57:00,104.57,104.57,104.545,104.55,9100000.0
2008-05-26 13:58:00,104.545,104.545,104.545,104.545,1800000.0
2008-05-26 13:59:00,104.54,104.545,104.535,104.535,6000000.0
2008-05-26 14:00:00,104.535,104.545,104.51,104.535,23900000.0
2008-05-26 14:01:00,104.535,104.55,104.535,104.55,3600000.0
2008-05-26 14:02:00,104.555,104.555,104.555,104.555,200000.0
2008-05-26 14:03:00,104.555,104.57,104.555,104.57,3100000.0
2008-05-26 14:04:00,104.57,104.57,104.57,104.57,2400000.0
2008-05-26 14:05:00,104.58,104.59,104.58,104.59,1600000.0
2008-05-26 14:06:00,104.6,104.6,104.6,104.6,1000000.0
2008-05-26 14:07:00,104.6,104.6,104.59,104.59,1200000.0
2008-05-26 14:08:00,104.59,104.61,104.59,104.6,2500000.0
2008-05-26 14:09:00,104.6,104.61,104.6,104.61,2000000.0
2008-05-26 14:10:00,104.6,104.61,104.6,104.6,800000.0
2008-05-26 14:12:00,104.6,104.6,104.59,104.59,1800000.0
2008-05-26 14:13:00,104.59,104.59,104.57,104.57,2200000.0
2008-05-26 14:14:00,104.57,104.57,104.57,104.57,2200000.0
2008-05-26 14:15:00,104.57,104.57,104.55,104.55,6400000.0
2008-05-26 14:16:00,104.55,104.58,104.55,104.57,4800000.0
2008-05-26 14:17:00,104.57,104.57,104.55,104.56,4100000.0
2008-05-26 14:18:00,104.55,104.56,104.55,104.55,1000000.0
2008-05-26 14:19:00,104.55,104.57,104.55,104.56,4300000.0
2008-05-26 14:20:00,104.565,104.565,104.56,104.56,3300000.0
2008-05-26 14:21:00,104.55,104.55,104.55,104.55,1100000.0
2008-05-26 14:22:00,104.545,104.56,104.54,104.55,19800000.0
2008-05-26 14:23:00,104.555,104.56,104.54,104.555,6600000.0
2008-05-26 14:24:00,104.55,104.56,104.55,104.56,3000000.0
2008-05-26 14:25:00,104.56,104.56,104.56,104.56,2100000.0
2008-05-26 14:26:00,104.57,104.57,104.57,104.57,2100000.0
2008-05-26 14:27:00,104.58,104.61,104.58,104.59,5000000.0
2008-05-26 14:28:00,104.59,104.6,104.59,104.6,1800000.0
2008-05-26 14:29:00,104.6,104.6,104.59,104.59,3000000.0
2008-05-26 14:30:00,104.59,104.6,104.58,104.59,4500000.0
2008-05-26 14:31:00,104.59,104.59,104.58,104.585,7100000.0
2008-05-26 14:32:00,104.58,104.58,104.56,104.57,17900000.0
2008-05-26 14:33:00,104.56,104.58,104.56,104.57,7500000.0
2008-05-26 14:34:00,104.57,104.575,104.57,104.575,10600000.0
2008-05-26 14:35:00,104.58,104.58,104.58,104.58,5900000.0
2008-05-26 14:36:00,104.58,104.58,104.565,104.565,9600000.0
2008-05-26 14:37:00,104.575,104.58,104.565,104.58,6900000.0
2008-05-26 14:38:00,104.58,104.58,104.58,104.58,3700000.0
2008-05-26 14:39:00,104.59,104.59,104.59,104.59,200000.0
2008-05-26 14:40:00,104.59,104.59,104.59,104.59,1800000.0
2008-05-26 14:41:00,104.59,104.59,104.59,104.59,400000.0
2008-05-26 14:42:00,104.6,104.605,104.6,104.605,9800000.0
2008-05-26 14:43:00,104.6,104.62,104.595,104.61,18500000.0
2008-05-26 14:44:00,104.61,104.61,104.595,104.6,19100000.0
2008-05-26 14:45:00,104.6,104.6,104.6,104.6,900000.0
2008-05-26 14:46:00,104.6,104.6,104.57,104.585,7000000.0
2008-05-26 14:47:00,104.58,104.58,104.58,104.58,7000000.0
2008-05-26 14:48:00,104.58,104.58,104.58,104.58,400000.0
2008-05-26 14:49:00,104.58,104.585,104.58,104.58,4900000.0
2008-05-26 14:50:00,104.58,104.58,104.58,104.58,1800000.0
2008-05-26 14:51:00,104.58,104.59,104.57,104.59,14700000.0
2008-05-26 14:52:00,104.585,104.59,104.585,104.59,12600000.0
2008-05-26 14:53:00,104.58,104.59,104.575,104.575,12600000.0
2008-05-26 14:54:00,104.575,104.575,104.575,104.575,3500000.0
2008-05-26 14:56:00,104.58,104.58,104.58,104.58,400000.0
2008-05-26 14:57:00,104.575,104.575,104.57,104.57,15400000.0
2008-05-26 14:58:00,104.57,104.605,104.57,104.605,29000000.0
2008-05-26 14:59:00,104.605,104.61,104.595,104.595,10800000.0
2008-05-26 15:00:00,104.59,104.605,104.59,104.605,6800000.0
2008-05-26 15:01:00,104.59,104.59,104.58,104.59,24800000.0
2008-05-26 15:02:00,104.61,104.65,104.61,104.645,24800000.0
2008-05-26 15:03:00,104.635,104.64,104.62,104.63,28000000.0
2008-05-26 15:04:00,104.635,104.635,104.615,104.63,28300000.0
2008-05-26 15:05:00,104.63,104.665,104.63,104.635,22000000.0
2008-05-26 15:06:00,104.635,104.645,104.605,104.605,25600000.0
2008-05-26 15:07:00,104.61,104.635,104.605,104.605,16200000.0
2008-05-26 15:08:00,104.605,104.635,104.6,104.6,17300000.0
2008-05-26 15:09:00,104.605,104.61,104.595,104.595,2700000.0
2008-05-26 15:10:00,104.595,104.605,104.595,104.605,6700000.0
2008-05-26 15:11:00,104.605,104.61,104.605,104.61,1200000.0
2008-05-26 15:12:00,104.605,104.62,104.605,104.61,6100000.0
2008-05-26 15:13:00,104.61,104.62,104.605,104.62,27800000.0
2008-05-26 15:14:00,104.62,104.63,104.62,104.63,6200000.0
2008-05-26 15:15:00,104.625,104.635,104.615,104.635,10500000.0
2008-05-26 15:16:00,104.635,104.635,104.625,104.625,5500000.0
2008-05-26 15:17:00,104.64,104.64,104.625,104.63,8100000.0
2008-05-26 15:18:00,104.625,104.635,104.625,104.63,10000000.0
2008-05-26 15:19:00,104.625,104.625,104.61,104.615,10800000.0
2008-05-26 15:20:00,104.615,104.615,104.6,104.605,8200000.0
2008-05-26 15:21:00,104.61,104.61,104.59,104.595,5400000.0
2008-05-26 15:22:00,104.59,104.615,104.58,104.585,15800000.0
2008-05-26 15:23:00,104.585,104.6,104.555,104.575,18700000.0
2008-05-26 15:24:00,104.575,104.6,104.575,104.6,7600000.0
2008-05-26 15:25:00,104.6,104.605,104.595,104.595,2900000.0
2008-05-26 15:26:00,104.605,104.605,104.595,104.595,8200000.0
2008-05-26 15:27:00,104.595,104.6,104.59,104.595,9600000.0
2008-05-26 15:28:00,104.6,104.61,104.595,104.61,3900000.0
2008-05-26 15:29:00,104.605,104.605,104.6,104.6,1800000.0
2008-05-26 15:30:00,104.6,104.615,104.59,104.605,12000000.0
2008-05-26 15:31:00,104.605,104.605,104.59,104.605,12800000.0
2008-05-26 15:32:00,104.6,104.61,104.6,104.61,8500000.0
2008-05-26 15:33:00,104.615,104.615,104.595,104.595,15800000.0
2008-05-26 15:34:00,104.595,104.61,104.595,104.595,9400000.0
2008-05-26 15:35:00,104.59,104.595,104.59,104.59,3200000.0
2008-05-26 15:36:00,104.59,104.59,104.575,104.585,12800000.0
2008-05-26 15:37:00,104.59,104.59,104.59,104.59,800000.0
2008-05-26 15:41:00,104.585,104.585,104.585,104.585,1800000.0
2008-05-26 15:42:00,104.585,104.59,104.585,104.59,11700000.0
2008-05-26 15:43:00,104.59,104.59,104.57,104.575,9800000.0
2008-05-26 15:44:00,104.575,104.59,104.565,104.59,11100000.0
2008-05-26 15:45:00,104.59,104.6,104.58,104.59,23200000.0
2008-05-26 15:46:00,104.605,104.61,104.595,104.61,15400000.0
2008-05-26 15:47:00,104.61,104.62,104.6,104.605,18600000.0
2008-05-26 15:48:00,104.61,104.61,104.605,104.61,3800000.0
2008-05-26 15:49:00,104.61,104.61,104.61,104.61,400000.0
2008-05-26 15:50:00,104.61,104.61,104.59,104.6,3200000.0
2008-05-26 15:51:00,104.625,104.665,104.595,104.66,19000000.0
2008-05-26 15:52:00,104.66,104.675,104.61,104.67,27200000.0
2008-05-26 15:53:00,104.67,104.67,104.645,104.67,10000000.0
2008-05-26 15:54:00,104.67,104.67,104.625,104.63,14900000.0
2008-05-26 15:55:00,104.625,104.66,104.625,104.64,10300000.0
2008-05-26 15:56:00,104.645,104.66,104.635,104.65,10700000.0
2008-05-26 15:57:00,104.645,104.67,104.645,104.645,13100000.0
2008-05-26 15:58:00,104.655,104.655,104.635,104.635,6100000.0
2008-05-26 15:59:00,104.64,104.65,104.615,104.615,26500000.0
2008-05-26 16:00:00,104.62,104.62,104.6,104.6,3600000.0
2008-05-26 16:01:00,104.595,104.615,104.59,104.595,2800000.0
2008-05-26 16:02:00,104.585,104.595,104.585,104.59,3300000.0
2008-05-26 16:03:00,104.59,104.6,104.58,104.59,12600000.0
2008-05-26 16:04:00,104.595,104.6,104.58,104.585,3600000.0
2008-05-26 16:05:00,104.59,104.59,104.575,104.575,3200000.0
2008-05-26 16:06:00,104.565,104.59,104.56,104.59,8500000.0
2008-05-26 16:07:00,104.575,104.585,104.57,104.585,2900000.0
2008-05-26 16:08:00,104.57,104.58,104.565,104.565,11000000.0
2008-05-26 16:09:00,104.565,104.58,104.55,104.58,3700000.0
2008-05-26 16:10:00,104.585,104.59,104.58,104.59,1600000.0
2008-05-26 16:11:00,104.58,104.61,104.575,104.59,5600000.0
2008-05-26 16:12:00,104.595,104.61,104.58,104.595,21800000.0
2008-05-26 16:13:00,104.6,104.66,104.6,104.6,12600000.0
2008-05-26 16:14:00,104.595,104.615,104.595,104.615,4000000.0
2008-05-26 16:15:00,104.64,104.65,104.63,104.64,4700000.0
2008-05-26 16:16:00,104.645,104.65,104.585,104.595,10900000.0
2008-05-26 16:17:00,104.6,104.62,104.6,104.62,6400000.0
2008-05-26 16:18:00,104.61,104.635,104.6,104.62,18100000.0
2008-05-26 16:19:00,104.615,104.63,104.56,104.63,25500000.0
2008-05-26 16:20:00,104.63,104.63,104.6,104.605,18300000.0
2008-05-26 16:21:00,104.61,104.61,104.6,104.61,2300000.0
2008-05-26 16:22:00,104.615,104.62,104.615,104.615,2000000.0
2008-05-26 16:23:00,104.61,104.615,104.585,104.595,22300000.0
2008-05-26 16:24:00,104.59,104.595,104.555,104.575,9400000.0
2008-05-26 16:25:00,104.585,104.595,104.575,104.585,11500000.0
2008-05-26 16:26:00,104.59,104.59,104.57,104.575,7200000.0
2008-05-26 16:27:00,104.57,104.6,104.565,104.6,6000000.0
2008-05-26 16:28:00,104.605,104.605,104.595,104.605,2000000.0
2008-05-26 16:29:00,104.6,104.605,104.595,104.6,4400000.0
2008-05-26 16:30:00,104.595,104.615,104.595,104.61,8200000.0
2008-05-26 16:31:00,104.6,104.63,104.58,104.58,17600000.0
2008-05-26 16:32:00,104.6,104.62,104.555,104.61,20900000.0
2008-05-26 16:33:00,104.61,104.65,104.61,104.65,6700000.0
2008-05-26 16:34:00,104.64,104.66,104.595,104.595,8800000.0
2008-05-26 16:35:00,104.595,104.61,104.575,104.605,11100000.0
2008-05-26 16:36:00,104.61,104.65,104.61,104.64,15500000.0
2008-05-26 16:37:00,104.65,104.65,104.63,104.65,8500000.0
2008-05-26 16:38:00,104.64,104.67,104.625,104.64,24300000.0
2008-05-26 16:39:00,104.65,104.665,104.64,104.66,17000000.0
2008-05-26 16:40:00,104.66,104.67,104.63,104.66,16900000.0
2008-05-26 16:41:00,104.67,104.68,104.63,104.65,12000000.0
2008-05-26 16:42:00,104.64,104.64,104.61,104.63,14300000.0
2008-05-26 16:43:00,104.64,104.655,104.625,104.64,21600000.0
2008-05-26 16:44:00,104.64,104.665,104.63,104.66,25100000.0
2008-05-26 16:45:00,104.65,104.67,104.65,104.655,10200000.0
2008-05-26 16:46:00,104.655,104.66,104.64,104.64,10800000.0
2008-05-26 16:47:00,104.645,104.655,104.625,104.63,27600000.0
2008-05-26 16:48:00,104.63,104.63,104.62,104.63,6900000.0
2008-05-26 16:49:00,104.635,104.655,104.63,104.645,33100000.0
2008-05-26 16:50:00,104.64,104.64,104.575,104.58,22400000.0
2008-05-26 16:51:00,104.58,104.6,104.57,104.57,29500000.0
2008-05-26 16:52:00,104.565,104.59,104.515,104.53,5900000.0
2008-05-26 16:53:00,104.525,104.535,104.51,104.52,15000000.0
2008-05-26 16:54:00,104.51,104.545,104.51,104.535,10200000.0
2008-05-26 16:55:00,104.53,104.555,104.5,104.51,22000000.0
2008-05-26 16:56:00,104.51,104.53,104.49,104.495,8500000.0
2008-05-26 16:57:00,104.495,104.52,104.495,104.515,11200000.0
2008-05-26 16:58:00,104.495,104.515,104.495,104.505,8100000.0
2008-05-26 16:59:00,104.495,104.565,104.46,104.55,43500000.0
2008-05-26 17:00:00,104.545,104.59,104.53,104.55,26800000.0
2008-05-26 17:01:00,104.555,104.555,104.53,104.535,12000000.0
2008-05-26 17:02:00,104.54,104.55,104.525,104.545,13800000.0
2008-05-26 17:03:00,104.54,104.59,104.535,104.535,14500000.0
2008-05-26 17:04:00,104.54,104.545,104.535,104.535,5900000.0
2008-05-26 17:05:00,104.53,104.54,104.515,104.52,18500000.0
2008-05-26 17:06:00,104.52,104.55,104.52,104.54,13100000.0
2008-05-26 17:07:00,104.54,104.54,104.52,104.535,4900000.0
2008-05-26 17:08:00,104.53,104.54,104.53,104.535,5200000.0
2008-05-26 17:09:00,104.53,104.535,104.52,104.525,3900000.0
2008-05-26 17:10:00,104.52,104.525,104.465,104.485,15400000.0
2008-05-26 17:11:00,104.49,104.51,104.49,104.51,3200000.0
2008-05-26 17:12:00,104.5,104.53,104.49,104.515,18900000.0
2008-05-26 17:13:00,104.52,104.52,104.515,104.515,5600000.0
2008-05-26 17:14:00,104.515,104.515,104.47,104.47,10300000.0
2008-05-26 17:15:00,104.47,104.48,104.45,104.475,11900000.0
2008-05-26 17:16:00,104.47,104.515,104.455,104.505,14100000.0
2008-05-26 17:17:00,104.5,104.51,104.485,104.51,7900000.0
2008-05-26 17:18:00,104.51,104.525,104.51,104.525,7200000.0
2008-05-26 17:19:00,104.525,104.53,104.525,104.53,6200000.0
2008-05-26 17:20:00,104.525,104.575,104.525,104.565,6100000.0
2008-05-26 17:21:00,104.575,104.575,104.56,104.56,3500000.0
2008-05-26 17:22:00,104.555,104.56,104.555,104.56,2800000.0
2008-05-26 17:23:00,104.555,104.585,104.555,104.565,8300000.0
2008-05-26 17:24:00,104.555,104.565,104.555,104.565,1600000.0
2008-05-26 17:25:00,104.56,104.565,104.55,104.56,5000000.0
2008-05-26 17:26:00,104.555,104.56,104.55,104.55,5600000.0
2008-05-26 17:27:00,104.565,104.565,104.55,104.555,2400000.0
2008-05-26 17:28:00,104.55,104.55,104.54,104.54,1500000.0
2008-05-26 17:29:00,104.55,104.56,104.535,104.535,9000000.0
2008-05-26 17:30:00,104.555,104.555,104.505,104.505,5600000.0
2008-05-26 17:31:00,104.535,104.535,104.465,104.47,5400000.0
2008-05-26 17:32:00,104.465,104.485,104.465,104.465,6000000.0
2008-05-26 17:33:00,104.47,104.475,104.45,104.45,2600000.0
2008-05-26 17:34:00,104.455,104.47,104.44,104.455,5200000.0
2008-05-26 17:35:00,104.455,104.465,104.445,104.455,3200000.0
2008-05-26 17:36:00,104.47,104.47,104.43,104.44,8200000.0
2008-05-26 17:37:00,104.435,104.455,104.435,104.455,1600000.0
2008-05-26 17:38:00,104.45,104.46,104.45,104.46,1600000.0
2008-05-26 17:39:00,104.45,104.455,104.44,104.45,5600000.0
2008-05-26 17:40:00,104.455,104.46,104.425,104.435,7800000.0
2008-05-26 17:41:00,104.425,104.44,104.425,104.43,6900000.0
2008-05-26 17:42:00,104.43,104.44,104.43,104.435,6400000.0
2008-05-26 17:43:00,104.43,104.445,104.43,104.445,13300000.0
2008-05-26 17:44:00,104.445,104.48,104.43,104.46,11400000.0
2008-05-26 17:45:00,104.455,104.46,104.455,104.455,1600000.0
2008-05-26 17:46:00,104.455,104.485,104.455,104.48,5600000.0
2008-05-26 17:47:00,104.485,104.495,104.48,104.485,1600000.0
2008-05-26 17:48:00,104.5,104.505,104.495,104.505,1600000.0
2008-05-26 17:49:00,104.535,104.54,104.535,104.54,1200000.0
2008-05-26 17:50:00,104.52,104.53,104.52,104.52,1600000.0
2008-05-26 17:51:00,104.52,104.525,104.52,104.52,2000000.0
2008-05-26 17:52:00,104.525,104.525,104.515,104.515,1600000.0
2008-05-26 17:53:00,104.52,104.54,104.515,104.515,6400000.0
2008-05-26 17:54:00,104.52,104.52,104.515,104.515,1200000.0
2008-05-26 17:55:00,104.51,104.515,104.51,104.515,1600000.0
2008-05-26 17:56:00,104.52,104.525,104.48,104.485,5600000.0
2008-05-26 17:57:00,104.49,104.49,104.475,104.48,16300000.0
2008-05-26 17:58:00,104.485,104.49,104.475,104.49,3000000.0
2008-05-26 17:59:00,104.495,104.525,104.49,104.49,13600000.0
2008-05-26 18:00:00,104.48,104.51,104.47,104.5,5100000.0
2008-05-26 18:01:00,104.51,104.51,104.48,104.49,14400000.0
2008-05-26 18:02:00,104.5,104.5,104.46,104.485,9400000.0
2008-05-26 18:03:00,104.48,104.48,104.465,104.475,5700000.0
2008-05-26 18:06:00,104.47,104.5,104.47,104.49,3100000.0
2008-05-26 18:07:00,104.48,104.5,104.46,104.48,6600000.0
2008-05-26 18:08:00,104.47,104.53,104.45,104.48,7000000.0
2008-05-26 18:09:00,104.475,104.49,104.47,104.48,3600000.0
2008-05-26 18:10:00,104.47,104.48,104.43,104.45,5700000.0
2008-05-26 18:11:00,104.44,104.44,104.365,104.4,21500000.0
2008-05-26 18:12:00,104.405,104.44,104.405,104.42,6300000.0
2008-05-26 18:13:00,104.42,104.42,104.415,104.415,800000.0
2008-05-26 18:14:00,104.42,104.42,104.385,104.385,23100000.0
2008-05-26 18:15:00,104.38,104.38,104.335,104.355,21400000.0
2008-05-26 18:16:00,104.36,104.395,104.36,104.38,4200000.0
2008-05-26 18:17:00,104.375,104.4,104.37,104.39,3000000.0
2008-05-26 18:18:00,104.395,104.395,104.39,104.39,2600000.0
2008-05-26 18:20:00,104.395,104.395,104.37,104.39,4900000.0
2008-05-26 18:21:00,104.385,104.385,104.345,104.35,8500000.0
2008-05-26 18:22:00,104.35,104.35,104.28,104.285,45300000.0
2008-05-26 18:23:00,104.26,104.31,104.24,104.265,36800000.0
2008-05-26 18:24:00,104.255,104.26,104.24,104.25,6000000.0
2008-05-26 18:25:00,104.25,104.27,104.25,104.27,6600000.0
2008-05-26 18:26:00,104.27,104.295,104.265,104.275,9800000.0
2008-05-26 18:27:00,104.28,104.295,104.27,104.27,5200000.0
2008-05-26 18:28:00,104.275,104.285,104.25,104.25,11800000.0
2008-05-26 18:29:00,104.25,104.27,104.215,104.22,8300000.0
2008-05-26 18:30:00,104.21,104.21,104.175,104.185,12900000.0
2008-05-26 18:31:00,104.185,104.19,104.175,104.18,7400000.0
2008-05-26 18:32:00,104.19,104.215,104.18,104.205,4800000.0
2008-05-26 18:33:00,104.21,104.21,104.205,104.205,800000.0
2008-05-26 18:34:00,104.21,104.21,104.21,104.21,400000.0
2008-05-26 18:35:00,104.205,104.205,104.205,104.205,400000.0
2008-05-26 18:36:00,104.21,104.215,104.21,104.21,1900000.0
2008-05-26 18:37:00,104.205,104.22,104.205,104.22,2400000.0
2008-05-26 18:38:00,104.235,104.235,104.21,104.22,4000000.0
2008-05-26 18:39:00,104.215,104.225,104.205,104.225,2000000.0
2008-05-26 18:40:00,104.23,104.235,104.215,104.23,2000000.0
2008-05-26 18:41:00,104.24,104.245,104.23,104.23,2800000.0
2008-05-26 18:42:00,104.235,104.235,104.23,104.235,2000000.0
2008-05-26 18:43:00,104.235,104.235,104.23,104.23,2000000.0
2008-05-26 18:44:00,104.235,104.25,104.235,104.25,1600000.0
2008-05-26 18:45:00,104.26,104.27,104.26,104.26,2400000.0
2008-05-26 18:46:00,104.255,104.255,104.25,104.25,1200000.0
2008-05-26 18:47:00,104.245,104.255,104.245,104.25,2400000.0
2008-05-26 18:48:00,104.255,104.255,104.245,104.25,2000000.0
2008-05-26 18:49:00,104.245,104.25,104.235,104.25,4400000.0
2008-05-26 18:50:00,104.245,104.255,104.235,104.25,5600000.0
2008-05-26 18:51:00,104.245,104.245,104.245,104.245,800000.0
2008-05-26 18:53:00,104.255,104.265,104.255,104.265,3200000.0
2008-05-26 18:54:00,104.265,104.265,104.245,104.265,4800000.0
2008-05-26 18:55:00,104.275,104.275,104.26,104.265,2800000.0
2008-05-26 18:56:00,104.255,104.255,104.2,104.2,3800000.0
2008-05-26 18:57:00,104.195,104.195,104.145,104.19,23800000.0
2008-05-26 18:58:00,104.205,104.235,104.2,104.215,8000000.0
2008-05-26 18:59:00,104.22,104.22,104.215,104.215,1600000.0
2008-05-26 19:00:00,104.22,104.22,104.175,104.21,14400000.0
2008-05-26 19:01:00,104.215,104.245,104.175,104.175,7400000.0
2008-05-26 19:02:00,104.18,104.25,104.18,104.23,12500000.0
2008-05-26 19:03:00,104.225,104.225,104.225,104.225,800000.0
2008-05-26 19:04:00,104.215,104.23,104.195,104.195,14500000.0
2008-05-26 19:05:00,104.195,104.29,104.18,104.25,18200000.0
2008-05-26 19:06:00,104.24,104.25,104.24,104.245,2800000.0
2008-05-26 19:07:00,104.235,104.27,104.23,104.245,8400000.0
2008-05-26 19:08:00,104.27,104.27,104.25,104.255,3200000.0
2008-05-26 19:09:00,104.24,104.245,104.23,104.245,5100000.0
2008-05-26 19:10:00,104.245,104.275,104.245,104.255,3200000.0
2008-05-26 19:11:00,104.255,104.255,104.245,104.245,1200000.0
2008-05-26 19:12:00,104.24,104.245,104.24,104.245,1600000.0
2008-05-26 19:13:00,104.245,104.25,104.245,104.25,1600000.0
2008-05-26 19:14:00,104.25,104.26,104.25,104.25,2400000.0
2008-05-26 19:15:00,104.245,104.25,104.245,104.25,1200000.0
2008-05-26 19:16:00,104.255,104.265,104.255,104.265,2800000.0
2008-05-26 19:17:00,104.255,104.255,104.23,104.23,2000000.0
2008-05-26 19:18:00,104.24,104.27,104.24,104.27,1600000.0
2008-05-26 19:19:00,104.265,104.265,104.24,104.245,1000000.0
2008-05-26 19:20:00,104.27,104.27,104.27,104.27,1200000.0
2008-05-26 19:21:00,104.24,104.245,104.24,104.245,400000.0
2008-05-26 19:22:00,104.275,104.275,104.245,104.245,1000000.0
2008-05-26 19:23:00,104.285,104.34,104.265,104.29,24800000.0
2008-05-26 19:24:00,104.3,104.34,104.3,104.34,4800000.0
2008-05-26 19:25:00,104.335,104.335,104.315,104.315,2200000.0
2008-05-26 19:27:00,104.33,104.33,104.33,104.33,800000.0
2008-05-26 19:28:00,104.33,104.33,104.33,104.33,400000.0
2008-05-26 19:31:00,104.335,104.335,104.335,104.335,800000.0
2008-05-26 19:32:00,104.33,104.33,104.31,104.315,1400000.0
2008-05-26 19:34:00,104.315,104.33,104.315,104.33,1600000.0
2008-05-26 19:35:00,104.33,104.33,104.33,104.33,400000.0
2008-05-26 19:36:00,104.325,104.325,104.325,104.325,800000.0
2008-05-26 19:37:00,104.33,104.33,104.325,104.325,1600000.0
2008-05-26 19:38:00,104.31,104.325,104.31,104.325,1800000.0
2008-05-26 19:39:00,104.325,104.325,104.325,104.325,400000.0
2008-05-26 19:40:00,104.32,104.32,104.32,104.32,400000.0
2008-05-26 19:41:00,104.315,104.32,104.315,104.315,2000000.0
2008-05-26 19:42:00,104.31,104.31,104.31,104.31,800000.0
2008-05-26 19:45:00,104.295,104.295,104.295,104.295,800000.0
2008-05-26 19:46:00,104.27,104.27,104.27,104.27,9700000.0
2008-05-26 19:47:00,104.27,104.27,104.25,104.26,39300000.0
2008-05-26 19:49:00,104.25,104.26,104.25,104.25,68200000.0
2008-05-26 19:50:00,104.25,104.25,104.23,104.23,48800000.0
2008-05-26 19:51:00,104.23,104.235,104.23,104.235,10100000.0
2008-05-26 19:52:00,104.23,104.24,104.23,104.24,1000000.0
2008-05-26 19:53:00,104.255,104.26,104.255,104.26,1200000.0
2008-05-26 19:54:00,104.255,104.26,104.255,104.26,3600000.0
2008-05-26 19:55:00,104.26,104.26,104.25,104.25,1200000.0
2008-05-26 19:57:00,104.245,104.25,104.245,104.25,800000.0
2008-05-26 19:58:00,104.24,104.24,104.23,104.23,1000000.0
2008-05-26 19:59:00,104.22,104.255,104.22,104.255,5200000.0
2008-05-26 20:00:00,104.245,104.245,104.235,104.24,4800000.0
2008-05-26 20:03:00,104.235,104.24,104.235,104.24,1600000.0
2008-05-26 20:05:00,104.23,104.23,104.23,104.23,800000.0
2008-05-26 20:06:00,104.23,104.23,104.22,104.22,1200000.0
2008-05-26 20:07:00,104.205,104.22,104.205,104.22,1200000.0
2008-05-26 20:10:00,104.23,104.23,104.195,104.225,3600000.0
2008-05-26 20:11:00,104.21,104.21,104.185,104.195,5700000.0
2008-05-26 20:12:00,104.205,104.205,104.185,104.195,9600000.0
2008-05-26 20:13:00,104.19,104.2,104.175,104.2,1800000.0
2008-05-26 20:15:00,104.2,104.215,104.195,104.195,2400000.0
2008-05-26 20:16:00,104.195,104.195,104.195,104.195,400000.0
2008-05-26 20:17:00,104.2,104.205,104.2,104.205,1200000.0
2008-05-26 20:18:00,104.2,104.2,104.2,104.2,1000000.0
2008-05-26 20:19:00,104.19,104.19,104.19,104.19,1000000.0
2008-05-26 20:25:00,104.19,104.21,104.19,104.21,1200000.0
2008-05-26 20:26:00,104.21,104.21,104.21,104.21,400000.0
2008-05-26 20:27:00,104.22,104.22,104.2,104.2,1600000.0
2008-05-26 20:28:00,104.2,104.2,104.185,104.185,4900000.0
2008-05-26 20:29:00,104.17,104.195,104.165,104.175,10000000.0
2008-05-26 20:30:00,104.165,104.185,104.165,104.18,3600000.0
2008-05-26 20:31:00,104.185,104.19,104.18,104.18,1600000.0
2008-05-26 20:33:00,104.175,104.175,104.175,104.175,400000.0
2008-05-26 20:35:00,104.17,104.17,104.17,104.17,1000000.0
2008-05-26 20:38:00,104.165,104.165,104.165,104.165,400000.0
2008-05-26 20:39:00,104.17,104.185,104.17,104.18,3200000.0
2008-05-26 20:40:00,104.175,104.185,104.175,104.18,3200000.0
2008-05-26 20:41:00,104.17,104.175,104.155,104.155,6800000.0
2008-05-26 20:42:00,104.16,104.165,104.155,104.165,1200000.0
2008-05-26 20:44:00,104.15,104.15,104.135,104.135,2000000.0
2008-05-26 20:46:00,104.13,104.135,104.13,104.13,2400000.0
2008-05-26 20:47:00,104.135,104.135,104.135,104.135,800000.0
2008-05-26 20:48:00,104.13,104.135,104.13,104.135,800000.0
2008-05-26 20:49:00,104.14,104.155,104.13,104.155,5600000.0
2008-05-26 20:50:00,104.16,104.16,104.145,104.145,2000000.0
2008-05-26 20:51:00,104.125,104.17,104.125,104.15,14000000.0
2008-05-26 20:52:00,104.155,104.17,104.145,104.17,12400000.0
2008-05-26 20:53:00,104.185,104.185,104.17,104.17,1200000.0
2008-05-26 20:54:00,104.18,104.19,104.18,104.19,2000000.0
2008-05-26 20:55:00,104.2,104.205,104.2,104.2,2000000.0
2008-05-26 20:56:00,104.185,104.195,104.185,104.195,2000000.0
2008-05-26 20:57:00,104.205,104.205,104.205,104.205,400000.0
2008-05-26 20:58:00,104.2,104.2,104.19,104.19,800000.0
2008-05-26 21:00:00,104.18,104.18,104.17,104.18,1200000.0
2008-05-26 21:01:00,104.19,104.19,104.165,104.165,1200000.0
2008-05-26 21:02:00,104.195,104.195,104.16,104.165,4800000.0
2008-05-26 21:03:00,104.165,104.165,104.165,104.165,1600000.0
2008-05-26 21:04:00,104.145,104.145,104.145,104.145,800000.0
2008-05-26 21:05:00,104.14,104.18,104.14,104.175,3400000.0
2008-05-26 21:06:00,104.19,104.19,104.16,104.16,1100000.0
2008-05-26 21:08:00,104.165,104.165,104.165,104.165,400000.0
2008-05-26 21:09:00,104.17,104.17,104.17,104.17,3400000.0
2008-05-26 21:10:00,104.16,104.16,104.15,104.15,3400000.0
2008-05-26 21:12:00,104.17,104.21,104.17,104.18,3400000.0
2008-05-26 21:13:00,104.2,104.21,104.2,104.21,1600000.0
2008-05-26 21:14:00,104.21,104.21,104.18,104.18,1900000.0
2008-05-26 21:15:00,104.19,104.23,104.19,104.23,1600000.0
2008-05-26 21:16:00,104.24,104.24,104.21,104.21,2900000.0
2008-05-26 21:17:00,104.225,104.24,104.21,104.21,1900000.0
2008-05-26 21:19:00,104.22,104.22,104.22,104.22,300000.0
2008-05-26 21:21:00,104.21,104.21,104.21,104.21,300000.0
2008-05-26 21:22:00,104.22,104.23,104.22,104.23,3800000.0
2008-05-26 21:23:00,104.23,104.255,104.23,104.245,4800000.0
2008-05-26 21:24:00,104.26,104.26,104.22,104.22,2000000.0
2008-05-26 21:26:00,104.22,104.22,104.21,104.21,600000.0
2008-05-26 21:27:00,104.21,104.22,104.21,104.21,1200000.0
2008-05-26 21:28:00,104.24,104.26,104.21,104.21,1200000.0
2008-05-26 21:29:00,104.21,104.27,104.21,104.24,5900000.0
2008-05-26 21:30:00,104.27,104.27,104.2,104.21,42000000.0
2008-05-26 21:31:00,104.2,104.2,104.2,104.2,9700000.0
2008-05-26 21:34:00,104.21,104.21,104.21,104.21,10000000.0
2008-05-26 21:35:00,104.24,104.24,104.24,104.24,11200000.0
2008-05-26 21:36:00,104.21,104.21,104.21,104.21,11200000.0
2008-05-26 21:37:00,104.24,104.24,104.23,104.23,19100000.0
2008-05-26 21:38:00,104.22,104.22,104.22,104.22,19100000.0
2008-05-26 21:39:00,104.23,104.23,104.23,104.23,19100000.0
2008-05-26 21:40:00,104.22,104.24,104.2,104.24,19100000.0
2008-05-26 21:41:00,104.21,104.21,104.21,104.21,19100000.0
2008-05-26 21:42:00,104.25,104.25,104.22,104.22,9400000.0
2008-05-26 21:43:00,104.2,104.2,104.2,104.2,9400000.0
2008-05-26 21:44:00,104.23,104.25,104.2,104.2,53200000.0
2008-05-26 21:45:00,104.22,104.22,104.21,104.21,10300000.0
2008-05-26 21:46:00,104.22,104.22,104.21,104.21,9700000.0
2008-05-26 21:47:00,104.22,104.22,104.22,104.22,18800000.0
2008-05-26 21:48:00,104.24,104.24,104.24,104.24,9400000.0
2008-05-26 21:50:00,104.22,104.22,104.22,104.22,9400000.0
2008-05-26 21:51:00,104.22,104.22,104.22,104.22,9700000.0
2008-05-26 21:53:00,104.24,104.27,104.22,104.25,45400000.0
2008-05-26 21:54:00,104.25,104.26,104.25,104.26,1500000.0
2008-05-26 21:55:00,104.24,104.24,104.24,104.24,10000000.0
2008-05-26 21:56:00,104.24,104.24,104.24,104.24,300000.0
2008-05-26 21:57:00,104.24,104.24,104.24,104.24,600000.0
2008-05-26 21:58:00,104.24,104.24,104.24,104.24,600000.0
2008-05-26 21:59:00,104.24,104.24,104.24,104.24,900000.0
2008-05-26 22:00:00,104.24,104.26,104.24,104.26,1000000.0
2008-05-26 22:01:00,104.26,104.26,104.25,104.25,400000.0
2008-05-26 22:03:00,104.255,104.255,104.255,104.255,400000.0
2008-05-26 22:04:00,104.27,104.27,104.23,104.23,4900000.0
2008-05-26 22:05:00,104.24,104.24,104.24,104.24,10800000.0
2008-05-26 22:07:00,104.21,104.21,104.2,104.2,10800000.0
2008-05-26 22:08:00,104.195,104.195,104.195,104.195,800000.0
2008-05-26 22:09:00,104.2,104.2,104.195,104.195,1600000.0
2008-05-26 22:10:00,104.2,104.2,104.2,104.2,800000.0
2008-05-26 22:11:00,104.195,104.195,104.195,104.195,400000.0
2008-05-26 22:12:00,104.18,104.2,104.18,104.18,1800000.0
2008-05-26 22:14:00,104.19,104.19,104.19,104.19,1800000.0
2008-05-26 22:15:00,104.195,104.195,104.17,104.17,1800000.0
2008-05-26 22:16:00,104.17,104.17,104.17,104.17,800000.0
2008-05-26 22:17:00,104.19,104.19,104.17,104.19,800000.0
2008-05-26 22:18:00,104.18,104.19,104.18,104.19,800000.0
2008-05-26 22:19:00,104.19,104.19,104.19,104.19,800000.0
2008-05-26 22:22:00,104.18,104.19,104.18,104.19,10200000.0
2008-05-26 22:23:00,104.18,104.18,104.18,104.18,10200000.0
2008-05-26 22:24:00,104.185,104.185,104.185,104.185,400000.0
2008-05-26 22:26:00,104.2,104.2,104.2,104.2,15000000.0
2008-05-26 22:27:00,104.19,104.225,104.19,104.21,15000000.0
2008-05-26 22:28:00,104.205,104.21,104.205,104.21,800000.0
2008-05-26 22:31:00,104.21,104.21,104.2,104.2,1000000.0
2008-05-26 22:32:00,104.21,104.21,104.21,104.21,800000.0
2008-05-26 22:33:00,104.205,104.225,104.205,104.21,13000000.0
2008-05-26 22:35:00,104.205,104.205,104.205,104.205,400000.0
2008-05-26 22:37:00,104.21,104.21,104.21,104.21,300000.0
2008-05-26 22:40:00,104.215,104.25,104.21,104.22,14200000.0
2008-05-26 22:42:00,104.22,104.225,104.205,104.215,20700000.0
2008-05-26 22:46:00,104.23,104.23,104.225,104.225,1200000.0
2008-05-26 22:47:00,104.235,104.24,104.235,104.24,1200000.0
2008-05-26 22:48:00,104.24,104.24,104.225,104.23,2800000.0
2008-05-26 22:49:00,104.24,104.24,104.225,104.225,2000000.0
2008-05-26 22:50:00,104.225,104.225,104.225,104.225,400000.0
2008-05-26 22:51:00,104.215,104.29,104.195,104.245,35800000.0
2008-05-26 22:52:00,104.23,104.235,104.2,104.22,1600000.0
2008-05-26 22:53:00,104.22,104.22,104.215,104.215,400000.0
2008-05-26 22:55:00,104.215,104.22,104.2,104.2,10400000.0
2008-05-26 22:56:00,104.215,104.215,104.205,104.205,400000.0
2008-05-26 22:57:00,104.21,104.21,104.21,104.21,200000.0
2008-05-26 22:58:00,104.3,104.305,104.3,104.3,10800000.0
2008-05-26 22:59:00,104.295,104.295,104.295,104.295,9600000.0
2008-05-26 23:00:00,104.295,104.3,104.295,104.3,18800000.0
2008-05-26 23:01:00,104.32,104.35,104.32,104.35,800000.0
2008-05-26 23:03:00,104.29,104.29,104.29,104.29,800000.0
2008-05-26 23:04:00,104.3,104.3,104.28,104.28,800000.0
2008-05-26 23:05:00,104.33,104.33,104.28,104.33,1500000.0
2008-05-26 23:06:00,104.33,104.33,104.28,104.3,1800000.0
2008-05-26 23:07:00,104.28,104.3,104.28,104.28,1200000.0
2008-05-26 23:09:00,104.27,104.27,104.27,104.27,3300000.0
2008-05-26 23:10:00,104.3,104.31,104.27,104.3,3300000.0
2008-05-26 23:11:00,104.265,104.265,104.22,104.22,11500000.0
2008-05-26 23:12:00,104.23,104.26,104.22,104.25,4800000.0
2008-05-26 23:13:00,104.26,104.26,104.24,104.25,3600000.0
2008-05-26 23:14:00,104.26,104.27,104.25,104.27,900000.0
2008-05-26 23:15:00,104.28,104.28,104.26,104.27,1500000.0
2008-05-26 23:16:00,104.28,104.28,104.26,104.26,600000.0
2008-05-26 23:17:00,104.25,104.25,104.25,104.25,900000.0
2008-05-26 23:18:00,104.275,104.32,104.225,104.225,2500000.0
2008-05-26 23:19:00,104.225,104.25,104.225,104.23,5200000.0
2008-05-26 23:20:00,104.25,104.25,104.25,104.25,600000.0
2008-05-26 23:21:00,104.23,104.23,104.23,104.23,300000.0
2008-05-26 23:24:00,104.215,104.215,104.17,104.21,30600000.0
2008-05-26 23:25:00,104.21,104.21,104.195,104.2,10500000.0
2008-05-26 23:26:00,104.21,104.215,104.205,104.21,54000000.0
2008-05-26 23:27:00,104.215,104.215,104.19,104.195,61100000.0
2008-05-26 23:28:00,104.195,104.195,104.19,104.195,19800000.0
2008-05-26 23:29:00,104.19,104.195,104.18,104.19,44100000.0
2008-05-26 23:30:00,104.19,104.19,104.19,104.19,300000.0
2008-05-26 23:31:00,104.195,104.225,104.195,104.195,39600000.0
2008-05-26 23:32:00,104.195,104.195,104.195,104.195,19800000.0
2008-05-26 23:33:00,104.195,104.195,104.195,104.195,19800000.0
2008-05-26 23:34:00,104.195,104.195,104.195,104.195,19800000.0
2008-05-26 23:35:00,104.195,104.195,104.195,104.195,19800000.0
2008-05-26 23:36:00,104.195,104.195,104.195,104.195,19800000.0
2008-05-26 23:37:00,104.195,104.195,104.15,104.165,40000000.0
2008-05-26 23:39:00,104.165,104.165,104.105,104.13,19900000.0
2008-05-26 23:40:00,104.145,104.15,104.145,104.15,10900000.0
2008-05-26 23:41:00,104.15,104.15,104.15,104.15,600000.0
2008-05-26 23:42:00,104.15,104.15,104.15,104.15,600000.0
2008-05-26 23:43:00,104.16,104.16,104.16,104.16,600000.0
2008-05-26 23:44:00,104.15,104.15,104.13,104.13,2100000.0
2008-05-26 23:45:00,104.14,104.16,104.13,104.14,21200000.0
2008-05-26 23:50:00,104.135,104.135,104.135,104.135,9400000.0
2008-05-26 23:51:00,104.115,104.115,104.115,104.115,200000.0
2008-05-26 23:52:00,104.135,104.135,104.135,104.135,9400000.0
2008-05-26 23:54:00,104.125,104.125,104.125,104.125,9400000.0
2008-05-26 23:55:00,104.115,104.115,104.115,104.115,9600000.0
2008-05-26 23:56:00,104.125,104.125,104.125,104.125,9400000.0
2008-05-26 23:58:00,104.125,104.135,104.125,104.135,18800000.0
2008-05-26 23:59:00,104.15,104.15,104.15,104.15,300000.0
2008-05-27 00:00:00,104.16,104.16,104.16,104.16,300000.0
2008-05-27 00:01:00,104.17,104.18,104.17,104.17,30000000.0
2008-05-27 00:02:00,104.17,104.18,104.15,104.17,30000000.0
2008-05-27 00:03:00,104.16,104.17,104.16,104.17,600000.0
2008-05-27 00:04:00,104.18,104.18,104.175,104.18,1500000.0
2008-05-27 00:05:00,104.195,104.2,104.165,104.165,7200000.0
2008-05-27 00:06:00,104.16,104.22,104.16,104.22,8400000.0
2008-05-27 00:10:00,104.21,104.215,104.21,104.215,3900000.0
2008-05-27 00:11:00,104.215,104.265,104.215,104.265,15500000.0
2008-05-27 00:12:00,104.265,104.28,104.255,104.255,10100000.0
2008-05-27 00:13:00,104.24,104.25,104.24,104.25,5400000.0
2008-05-27 00:15:00,104.245,104.245,104.23,104.23,5400000.0
2008-05-27 00:16:00,104.24,104.24,104.24,104.24,300000.0
2008-05-27 00:17:00,104.22,104.22,104.22,104.22,900000.0
2008-05-27 00:18:00,104.225,104.225,104.225,104.225,900000.0
2008-05-27 00:19:00,104.225,104.245,104.225,104.245,3700000.0
2008-05-27 00:20:00,104.245,104.25,104.225,104.25,8400000.0
2008-05-27 00:21:00,104.24,104.24,104.24,104.24,1800000.0
2008-05-27 00:22:00,104.25,104.25,104.25,104.25,1800000.0
2008-05-27 00:23:00,104.25,104.25,104.25,104.25,1800000.0
2008-05-27 00:24:00,104.26,104.27,104.23,104.245,20700000.0
2008-05-27 00:25:00,104.25,104.26,104.24,104.245,15500000.0
2008-05-27 00:26:00,104.245,104.275,104.23,104.24,79900000.0
2008-05-27 00:27:00,104.24,104.245,104.24,104.245,4800000.0
2008-05-27 00:28:00,104.245,104.245,104.245,104.245,4500000.0
2008-05-27 00:29:00,104.245,104.245,104.245,104.245,5400000.0
2008-05-27 00:30:00,104.245,104.245,104.22,104.22,46699999.0
2008-05-27 00:31:00,104.21,104.21,104.21,104.21,4200000.0
2008-05-27 00:33:00,104.21,104.21,104.18,104.205,66000000.0
2008-05-27 00:34:00,104.205,104.205,104.2,104.205,3300000.0
2008-05-27 00:35:00,104.21,104.21,104.21,104.21,3000000.0
2008-05-27 00:36:00,104.21,104.22,104.21,104.22,4500000.0
2008-05-27 00:37:00,104.21,104.21,104.21,104.21,4200000.0
2008-05-27 00:38:00,104.22,104.22,104.21,104.21,18700000.0
2008-05-27 00:39:00,104.21,104.23,104.21,104.23,19700000.0
2008-05-27 00:40:00,104.23,104.23,104.23,104.23,30900000.0
2008-05-27 00:41:00,104.23,104.25,104.23,104.24,81799999.0
2008-05-27 00:42:00,104.25,104.26,104.25,104.25,62500000.0
2008-05-27 00:43:00,104.25,104.25,104.235,104.25,26000000.0
2008-05-27 00:44:00,104.26,104.27,104.26,104.26,35600001.0
2008-05-27 00:45:00,104.26,104.26,104.23,104.25,18200000.0
2008-05-27 00:46:00,104.24,104.26,104.24,104.25,4200000.0
2008-05-27 00:48:00,104.25,104.25,104.24,104.24,900000.0
2008-05-27 00:49:00,104.235,104.235,104.235,104.235,900000.0
2008-05-27 00:52:00,104.235,104.24,104.22,104.24,12400000.0
2008-05-27 00:53:00,104.25,104.255,104.245,104.245,7200000.0
2008-05-27 00:54:00,104.245,104.245,104.215,104.215,12200000.0
2008-05-27 00:55:00,104.215,104.215,104.205,104.215,11500000.0
2008-05-27 00:56:00,104.215,104.215,104.205,104.205,2700000.0
2008-05-27 00:57:00,104.21,104.235,104.195,104.205,13700000.0
2008-05-27 00:58:00,104.19,104.2,104.19,104.2,600000.0
2008-05-27 00:59:00,104.19,104.2,104.19,104.2,32500000.0
2008-05-27 01:00:00,104.21,104.22,104.19,104.22,31200000.0
2008-05-27 01:01:00,104.22,104.22,104.22,104.22,1900000.0
2008-05-27 01:02:00,104.22,104.225,104.2,104.225,30100000.0
2008-05-27 01:03:00,104.22,104.24,104.22,104.24,9200000.0
2008-05-27 01:04:00,104.24,104.245,104.24,104.245,11300000.0
2008-05-27 01:05:00,104.245,104.245,104.245,104.245,900000.0
2008-05-27 01:06:00,104.245,104.25,104.225,104.24,23900000.0
2008-05-27 01:07:00,104.245,104.245,104.23,104.23,3700000.0
2008-05-27 01:08:00,104.23,104.235,104.22,104.235,3700000.0
2008-05-27 01:09:00,104.24,104.24,104.225,104.225,3700000.0
2008-05-27 01:10:00,104.225,104.24,104.215,104.24,6100000.0
2008-05-27 01:12:00,104.24,104.25,104.24,104.25,11100000.0
2008-05-27 01:13:00,104.24,104.24,104.24,104.24,2400000.0
2008-05-27 01:14:00,104.24,104.24,104.22,104.24,24900000.0
2008-05-27 01:15:00,104.24,104.245,104.205,104.23,52500000.0
2008-05-27 01:16:00,104.23,104.235,104.22,104.235,10300000.0
2008-05-27 01:17:00,104.235,104.235,104.235,104.235,900000.0
2008-05-27 01:18:00,104.245,104.245,104.235,104.235,3600000.0
2008-05-27 01:19:00,104.235,104.235,104.235,104.235,2700000.0
2008-05-27 01:20:00,104.235,104.235,104.2,104.2,9100000.0
2008-05-27 01:21:00,104.205,104.21,104.205,104.21,3700000.0
2008-05-27 01:22:00,104.21,104.21,104.19,104.2,12900000.0
2008-05-27 01:23:00,104.2,104.21,104.2,104.21,10100000.0
2008-05-27 01:24:00,104.21,104.24,104.21,104.23,38800000.0
2008-05-27 01:25:00,104.23,104.23,104.22,104.225,20800000.0
2008-05-27 01:26:00,104.23,104.24,104.22,104.22,38400000.0
2008-05-27 01:27:00,104.22,104.225,104.22,104.22,21500000.0
2008-05-27 01:28:00,104.225,104.225,104.22,104.22,25400000.0
2008-05-27 01:29:00,104.22,104.23,104.22,104.23,600000.0
2008-05-27 01:30:00,104.24,104.24,104.24,104.24,300000.0
2008-05-27 01:31:00,104.24,104.26,104.24,104.25,64200000.0
2008-05-27 01:32:00,104.25,104.26,104.25,104.26,37800000.0
2008-05-27 01:33:00,104.26,104.27,104.26,104.26,9600000.0
2008-05-27 01:34:00,104.26,104.26,104.25,104.25,15000000.0
2008-05-27 01:35:00,104.25,104.265,104.25,104.26,9600000.0
2008-05-27 01:36:00,104.26,104.3,104.26,104.3,15100000.0
2008-05-27 01:37:00,104.3,104.3,104.24,104.29,86900000.0
2008-05-27 01:38:00,104.29,104.31,104.255,104.265,87500000.0
2008-05-27 01:39:00,104.27,104.275,104.26,104.275,22100000.0
2008-05-27 01:40:00,104.28,104.325,104.25,104.25,83400000.0
2008-05-27 01:41:00,104.25,104.27,104.25,104.26,83900000.0
2008-05-27 01:42:00,104.26,104.26,104.255,104.26,69100000.0
2008-05-27 01:43:00,104.26,104.265,104.255,104.255,67800000.0
2008-05-27 01:44:00,104.25,104.26,104.24,104.26,278400000.0
2008-05-27 01:45:00,104.26,104.27,104.255,104.265,116600000.0
2008-05-27 01:46:00,104.26,104.275,104.25,104.275,23700000.0
2008-05-27 01:47:00,104.28,104.305,104.22,104.255,385400000.0
2008-05-27 01:48:00,104.26,104.29,104.26,104.29,170900000.0
2008-05-27 01:49:00,104.29,104.33,104.28,104.28,155300000.0
2008-05-27 01:50:00,104.28,104.29,104.27,104.29,126200000.0
2008-05-27 01:51:00,104.29,104.31,104.29,104.31,32700000.0
2008-05-27 01:52:00,104.32,104.33,104.29,104.29,83000000.0
2008-05-27 01:53:00,104.3,104.305,104.3,104.3,6600000.0
2008-05-27 01:54:00,104.3,104.3,104.3,104.3,13800000.0
2008-05-27 01:55:00,104.3,104.33,104.3,104.32,68700000.0
2008-05-27 01:56:00,104.31,104.32,104.31,104.32,29100000.0
2008-05-27 01:57:00,104.32,104.33,104.32,104.32,33600000.0
2008-05-27 01:58:00,104.32,104.32,104.32,104.32,35200000.0
2008-05-27 01:59:00,104.32,104.32,104.32,104.32,4800000.0
2008-05-27 02:00:00,104.32,104.34,104.32,104.34,8600000.0
2008-05-27 02:01:00,104.34,104.35,104.33,104.35,69600000.0
2008-05-27 02:02:00,104.35,104.35,104.34,104.34,9900000.0
2008-05-27 02:03:00,104.35,104.36,104.345,104.36,2400000.0
2008-05-27 02:04:00,104.34,104.34,104.32,104.33,6100000.0
2008-05-27 02:05:00,104.33,104.33,104.32,104.32,600000.0
2008-05-27 02:06:00,104.32,104.33,104.32,104.33,6000000.0
2008-05-27 02:07:00,104.33,104.33,104.32,104.32,3000000.0
2008-05-27 02:08:00,104.32,104.33,104.31,104.32,3000000.0
2008-05-27 02:09:00,104.32,104.32,104.31,104.31,900000.0
2008-05-27 02:10:00,104.31,104.31,104.3,104.3,1200000.0
2008-05-27 02:11:00,104.3,104.3,104.27,104.29,12500000.0
2008-05-27 02:12:00,104.29,104.32,104.29,104.31,2700000.0
2008-05-27 02:13:00,104.3,104.31,104.3,104.31,3900000.0
2008-05-27 02:14:00,104.31,104.32,104.31,104.31,6600000.0
2008-05-27 02:15:00,104.31,104.31,104.31,104.31,4500000.0
2008-05-27 02:16:00,104.31,104.32,104.31,104.32,7000000.0
2008-05-27 02:17:00,104.32,104.35,104.3,104.3,97000000.0
2008-05-27 02:18:00,104.3,104.315,104.3,104.315,18100000.0
2008-05-27 02:19:00,104.315,104.315,104.305,104.305,16500000.0
2008-05-27 02:20:00,104.305,104.31,104.305,104.31,3600000.0
2008-05-27 02:21:00,104.315,104.32,104.315,104.32,3700000.0
2008-05-27 02:22:00,104.32,104.33,104.31,104.31,10900000.0
2008-05-27 02:23:00,104.32,104.32,104.32,104.32,300000.0
2008-05-27 02:24:00,104.3,104.3,104.29,104.3,14700000.0
2008-05-27 02:25:00,104.3,104.3,104.28,104.29,3000000.0
2008-05-27 02:26:00,104.28,104.29,104.28,104.28,10700000.0
2008-05-27 02:27:00,104.29,104.29,104.29,104.29,300000.0
2008-05-27 02:28:00,104.28,104.29,104.28,104.29,10700000.0
2008-05-27 02:29:00,104.28,104.3,104.27,104.3,12800000.0
2008-05-27 02:31:00,104.3,104.31,104.3,104.3,2700000.0
2008-05-27 02:32:00,104.3,104.3,104.3,104.3,1200000.0
2008-05-27 02:33:00,104.31,104.31,104.31,104.31,300000.0
2008-05-27 02:34:00,104.3,104.3,104.28,104.28,13100000.0
2008-05-27 02:35:00,104.29,104.3,104.29,104.3,1500000.0
2008-05-27 02:36:00,104.29,104.29,104.29,104.29,600000.0
2008-05-27 02:37:00,104.3,104.3,104.28,104.29,1800000.0
2008-05-27 02:38:00,104.28,104.29,104.28,104.29,600000.0
2008-05-27 02:39:00,104.29,104.29,104.29,104.29,1500000.0
2008-05-27 02:40:00,104.29,104.29,104.27,104.27,59300000.0
2008-05-27 02:41:00,104.27,104.29,104.27,104.27,55800001.0
2008-05-27 02:42:00,104.27,104.27,104.27,104.27,31200000.0
2008-05-27 02:43:00,104.27,104.29,104.27,104.29,13400000.0
2008-05-27 02:44:00,104.29,104.3,104.28,104.29,12000000.0
2008-05-27 02:45:00,104.29,104.29,104.27,104.27,22300000.0
2008-05-27 02:46:00,104.27,104.28,104.26,104.27,7200000.0
2008-05-27 02:47:00,104.27,104.28,104.27,104.275,3000000.0
2008-05-27 02:48:00,104.275,104.28,104.275,104.28,4900000.0
2008-05-27 02:49:00,104.27,104.28,104.27,104.28,109700000.0
2008-05-27 02:50:00,104.28,104.29,104.28,104.29,47200000.0
2008-05-27 02:51:00,104.29,104.31,104.29,104.31,34200000.0
2008-05-27 02:52:00,104.31,104.33,104.3,104.3,148699997.0
2008-05-27 02:53:00,104.31,104.31,104.3,104.3,146399995.0
2008-05-27 02:54:00,104.3,104.31,104.29,104.3,174600003.0
2008-05-27 02:55:00,104.3,104.455,104.3,104.375,692400000.0
2008-05-27 02:56:00,104.375,104.38,104.33,104.36,361699998.0
2008-05-27 02:57:00,104.36,104.37,104.355,104.355,242600000.0
2008-05-27 02:58:00,104.36,104.37,104.36,104.37,164200001.0
2008-05-27 02:59:00,104.37,104.4,104.37,104.4,310800000.0
2008-05-27 03:00:00,104.4,104.41,104.335,104.335,317200000.0
2008-05-27 03:01:00,104.335,104.335,104.28,104.29,156700001.0
2008-05-27 03:02:00,104.29,104.3,104.28,104.3,22700000.0
2008-05-27 03:03:00,104.29,104.32,104.29,104.31,68800000.0
2008-05-27 03:04:00,104.31,104.33,104.3,104.33,122500000.0
2008-05-27 03:05:00,104.32,104.32,104.3,104.31,213400004.0
2008-05-27 03:06:00,104.31,104.31,104.3,104.3,253400001.0
2008-05-27 03:07:00,104.31,104.31,104.29,104.3,380600000.0
2008-05-27 03:08:00,104.3,104.3,104.275,104.275,212600000.0
2008-05-27 03:09:00,104.275,104.28,104.24,104.26,154300002.0
2008-05-27 03:10:00,104.25,104.28,104.25,104.275,277500001.0
2008-05-27 03:11:00,104.275,104.305,104.275,104.305,222800000.0
2008-05-27 03:12:00,104.305,104.325,104.3,104.32,308500000.0
2008-05-27 03:13:00,104.31,104.32,104.3,104.3,429599995.0
2008-05-27 03:14:00,104.31,104.32,104.29,104.31,653699997.0
2008-05-27 03:15:00,104.31,104.33,104.31,104.33,529499997.0
2008-05-27 03:16:00,104.33,104.38,104.33,104.38,431600000.0
2008-05-27 03:17:00,104.39,104.39,104.38,104.38,257600002.0
2008-05-27 03:18:00,104.38,104.395,104.345,104.36,248600000.0
2008-05-27 03:19:00,104.355,104.405,104.355,104.395,63500000.0
2008-05-27 03:20:00,104.39,104.395,104.39,104.395,32400000.0
2008-05-27 03:21:00,104.395,104.395,104.38,104.385,14700000.0
2008-05-27 03:22:00,104.39,104.405,104.39,104.395,48100000.0
2008-05-27 03:23:00,104.395,104.4,104.395,104.4,17800000.0
2008-05-27 03:24:00,104.4,104.415,104.39,104.415,33600000.0
2008-05-27 03:25:00,104.42,104.42,104.405,104.405,9200000.0
2008-05-27 03:26:00,104.405,104.41,104.365,104.375,77300000.0
2008-05-27 03:27:00,104.38,104.415,104.38,104.415,23300000.0
2008-05-27 03:28:00,104.42,104.435,104.41,104.41,31400000.0
2008-05-27 03:29:00,104.42,104.445,104.41,104.42,18800000.0
2008-05-27 03:30:00,104.41,104.42,104.41,104.41,19600000.0
2008-05-27 03:31:00,104.41,104.43,104.35,104.35,59600000.0
2008-05-27 03:32:00,104.345,104.37,104.31,104.35,131599999.0
2008-05-27 03:33:00,104.35,104.35,104.32,104.34,94900000.0
2008-05-27 03:34:00,104.34,104.38,104.33,104.355,81800000.0
2008-05-27 03:35:00,104.36,104.385,104.35,104.375,143200000.0
2008-05-27 03:36:00,104.375,104.375,104.365,104.37,22800000.0
2008-05-27 03:37:00,104.34,104.365,104.34,104.345,27300000.0
2008-05-27 03:38:00,104.345,104.35,104.34,104.34,76600000.0
2008-05-27 03:39:00,104.34,104.345,104.34,104.345,44900000.0
2008-05-27 03:40:00,104.35,104.37,104.35,104.355,8400000.0
2008-05-27 03:41:00,104.36,104.36,104.32,104.34,153500000.0
2008-05-27 03:42:00,104.34,104.37,104.305,104.32,213300000.0
2008-05-27 03:43:00,104.32,104.32,104.3,104.3,74400000.0
2008-05-27 03:44:00,104.3,104.305,104.295,104.3,8300000.0
2008-05-27 03:45:00,104.3,104.305,104.295,104.305,38200000.0
2008-05-27 03:46:00,104.31,104.31,104.3,104.31,45700000.0
2008-05-27 03:47:00,104.31,104.31,104.295,104.295,38100000.0
2008-05-27 03:48:00,104.295,104.295,104.295,104.295,1800000.0
2008-05-27 03:49:00,104.295,104.295,104.295,104.295,1800000.0
2008-05-27 03:50:00,104.3,104.32,104.3,104.305,109800000.0
2008-05-27 03:51:00,104.31,104.34,104.305,104.34,132399999.0
2008-05-27 03:52:00,104.34,104.34,104.31,104.33,180699996.0
2008-05-27 03:53:00,104.33,104.35,104.33,104.35,60200000.0
2008-05-27 03:54:00,104.35,104.36,104.34,104.34,171499996.0
2008-05-27 03:55:00,104.33,104.345,104.325,104.335,95099999.0
2008-05-27 03:56:00,104.34,104.34,104.325,104.325,11100000.0
2008-05-27 03:57:00,104.32,104.32,104.32,104.32,47300000.0
2008-05-27 03:58:00,104.32,104.32,104.31,104.31,181000002.0
2008-05-27 03:59:00,104.315,104.32,104.315,104.32,1500000.0
2008-05-27 04:01:00,104.32,104.335,104.31,104.31,76800000.0
2008-05-27 04:02:00,104.315,104.35,104.305,104.315,252799998.0
2008-05-27 04:03:00,104.31,104.315,104.29,104.305,186199998.0
2008-05-27 04:04:00,104.305,104.315,104.295,104.315,2800000.0
2008-05-27 04:05:00,104.31,104.315,104.31,104.315,31100000.0
2008-05-27 04:06:00,104.31,104.31,104.31,104.31,19400000.0
2008-05-27 04:07:00,104.31,104.31,104.31,104.31,27900000.0
2008-05-27 04:08:00,104.31,104.35,104.31,104.34,278299998.0
2008-05-27 04:09:00,104.34,104.37,104.34,104.36,356700000.0
2008-05-27 04:10:00,104.36,104.38,104.36,104.36,149800000.0
2008-05-27 04:11:00,104.375,104.4,104.35,104.36,152600000.0
2008-05-27 04:12:00,104.36,104.37,104.36,104.37,67299999.0
2008-05-27 04:13:00,104.36,104.36,104.35,104.35,291900000.0
2008-05-27 04:14:00,104.345,104.36,104.345,104.35,100899999.0
2008-05-27 04:15:00,104.345,104.36,104.335,104.35,323499999.0
2008-05-27 04:16:00,104.35,104.36,104.325,104.35,462799999.0
2008-05-27 04:17:00,104.35,104.35,104.34,104.34,183800000.0
2008-05-27 04:18:00,104.34,104.35,104.33,104.34,274500000.0
2008-05-27 04:19:00,104.34,104.35,104.34,104.34,134999998.0
2008-05-27 04:20:00,104.34,104.36,104.34,104.355,251500002.0
2008-05-27 04:21:00,104.355,104.37,104.35,104.36,117200000.0
2008-05-27 04:22:00,104.37,104.385,104.37,104.385,26100000.0
2008-05-27 04:23:00,104.385,104.41,104.38,104.41,63900000.0
2008-05-27 04:24:00,104.41,104.41,104.375,104.385,75700001.0
2008-05-27 04:25:00,104.385,104.395,104.385,104.395,64099999.0
2008-05-27 04:26:00,104.4,104.4,104.4,104.4,196200001.0
2008-05-27 04:27:00,104.4,104.4,104.38,104.38,87499999.0
2008-05-27 04:28:00,104.38,104.395,104.38,104.39,124300001.0
2008-05-27 04:29:00,104.39,104.405,104.39,104.395,39300000.0
2008-05-27 04:30:00,104.395,104.395,104.385,104.385,3200000.0
2008-05-27 04:31:00,104.38,104.385,104.38,104.385,1600000.0
2008-05-27 04:32:00,104.38,104.385,104.375,104.385,4800000.0
2008-05-27 04:33:00,104.38,104.385,104.375,104.385,3200000.0
2008-05-27 04:34:00,104.38,104.38,104.375,104.375,1600000.0
2008-05-27 04:35:00,104.38,104.38,104.375,104.375,5600000.0
2008-05-27 04:36:00,104.37,104.375,104.37,104.375,1600000.0
2008-05-27 04:37:00,104.38,104.38,104.37,104.37,3200000.0
2008-05-27 04:38:00,104.375,104.38,104.36,104.38,3200000.0
2008-05-27 04:39:00,104.39,104.405,104.39,104.4,5400000.0
2008-05-27 04:40:00,104.4,104.4,104.38,104.38,23200000.0
2008-05-27 04:41:00,104.385,104.385,104.38,104.385,2000000.0
2008-05-27 04:42:00,104.385,104.385,104.385,104.385,400000.0
2008-05-27 04:43:00,104.39,104.39,104.38,104.38,4400000.0
2008-05-27 04:44:00,104.395,104.395,104.38,104.38,18000000.0
2008-05-27 04:45:00,104.385,104.39,104.38,104.385,5600000.0
2008-05-27 04:46:00,104.39,104.4,104.39,104.4,3600000.0
2008-05-27 04:47:00,104.4,104.4,104.375,104.375,1600000.0
2008-05-27 04:49:00,104.37,104.375,104.37,104.375,2200000.0
2008-05-27 04:50:00,104.37,104.375,104.37,104.375,800000.0
2008-05-27 04:51:00,104.38,104.385,104.37,104.375,5000000.0
2008-05-27 04:52:00,104.375,104.375,104.35,104.36,8400000.0
2008-05-27 04:53:00,104.36,104.36,104.35,104.35,2600000.0
2008-05-27 04:54:00,104.355,104.36,104.335,104.34,38200000.0
2008-05-27 04:55:00,104.33,104.33,104.305,104.32,23300000.0
2008-05-27 04:56:00,104.31,104.32,104.285,104.3,136400000.0
2008-05-27 04:57:00,104.295,104.31,104.29,104.29,58400000.0
2008-05-27 04:58:00,104.29,104.31,104.28,104.31,17700000.0
2008-05-27 04:59:00,104.315,104.35,104.31,104.32,356600001.0
2008-05-27 05:00:00,104.33,104.37,104.32,104.37,230500001.0
2008-05-27 05:01:00,104.37,104.375,104.335,104.36,22100000.0
2008-05-27 05:02:00,104.365,104.375,104.36,104.365,8100000.0
2008-05-27 05:03:00,104.36,104.365,104.355,104.365,2400000.0
2008-05-27 05:05:00,104.365,104.38,104.365,104.38,3300000.0
2008-05-27 05:06:00,104.37,104.37,104.365,104.37,3800000.0
2008-05-27 05:07:00,104.37,104.37,104.37,104.37,9800000.0
2008-05-27 05:09:00,104.37,104.37,104.34,104.35,48299999.0
2008-05-27 05:10:00,104.35,104.35,104.35,104.35,13000000.0
2008-05-27 05:11:00,104.35,104.39,104.35,104.39,14000000.0
2008-05-27 05:12:00,104.39,104.39,104.39,104.39,1900000.0
2008-05-27 05:13:00,104.395,104.405,104.395,104.395,11800000.0
2008-05-27 05:14:00,104.38,104.39,104.36,104.38,36700001.0
2008-05-27 05:15:00,104.37,104.37,104.36,104.37,33600000.0
2008-05-27 05:16:00,104.37,104.375,104.37,104.375,2400000.0
2008-05-27 05:17:00,104.37,104.37,104.37,104.37,43300000.0
2008-05-27 05:18:00,104.365,104.365,104.365,104.365,400000.0
2008-05-27 05:19:00,104.365,104.365,104.365,104.365,800000.0
2008-05-27 05:20:00,104.365,104.365,104.365,104.365,400000.0
2008-05-27 05:21:00,104.36,104.36,104.355,104.36,2000000.0
2008-05-27 05:22:00,104.355,104.355,104.345,104.35,3400000.0
2008-05-27 05:23:00,104.345,104.345,104.345,104.345,3100000.0
2008-05-27 05:24:00,104.35,104.365,104.35,104.365,4900000.0
2008-05-27 05:25:00,104.36,104.36,104.355,104.36,2500000.0
2008-05-27 05:26:00,104.355,104.355,104.35,104.35,1300000.0
2008-05-27 05:27:00,104.345,104.35,104.345,104.35,1200000.0
2008-05-27 05:29:00,104.35,104.35,104.345,104.345,1200000.0
2008-05-27 05:32:00,104.35,104.36,104.35,104.355,8200000.0
2008-05-27 05:33:00,104.355,104.36,104.345,104.355,12100000.0
2008-05-27 05:34:00,104.345,104.37,104.345,104.37,7000000.0
2008-05-27 05:35:00,104.34,104.34,104.34,104.34,2200000.0
2008-05-27 05:36:00,104.355,104.355,104.355,104.355,2200000.0
2008-05-27 05:37:00,104.355,104.36,104.355,104.36,2700000.0
2008-05-27 05:38:00,104.35,104.36,104.345,104.345,11100000.0
2008-05-27 05:39:00,104.35,104.35,104.35,104.35,900000.0
2008-05-27 05:40:00,104.355,104.36,104.355,104.36,1800000.0
2008-05-27 05:41:00,104.36,104.365,104.36,104.365,1800000.0
2008-05-27 05:44:00,104.35,104.355,104.35,104.355,1800000.0
2008-05-27 05:45:00,104.355,104.355,104.355,104.355,900000.0
2008-05-27 05:46:00,104.36,104.365,104.35,104.35,3600000.0
2008-05-27 05:47:00,104.35,104.35,104.335,104.335,4800000.0
2008-05-27 05:48:00,104.32,104.32,104.31,104.315,5800000.0
2008-05-27 05:49:00,104.31,104.31,104.3,104.3,9600000.0
2008-05-27 05:50:00,104.3,104.31,104.3,104.31,13100000.0
2008-05-27 05:51:00,104.315,104.32,104.31,104.31,1300000.0
2008-05-27 05:52:00,104.315,104.325,104.315,104.325,1800000.0
2008-05-27 05:53:00,104.32,104.325,104.32,104.325,1000000.0
2008-05-27 05:54:00,104.32,104.325,104.32,104.32,3400000.0
2008-05-27 05:57:00,104.32,104.32,104.315,104.315,2500000.0
2008-05-27 05:58:00,104.32,104.32,104.32,104.32,3500000.0
2008-05-27 06:00:00,104.32,104.33,104.32,104.33,8300000.0
2008-05-27 06:03:00,104.33,104.34,104.325,104.325,14300000.0
2008-05-27 06:04:00,104.33,104.33,104.33,104.33,400000.0
2008-05-27 06:05:00,104.325,104.325,104.325,104.325,3000000.0
2008-05-27 06:06:00,104.32,104.325,104.32,104.325,3800000.0
2008-05-27 06:07:00,104.325,104.33,104.325,104.33,1400000.0
2008-05-27 06:08:00,104.33,104.33,104.33,104.33,4200000.0
2008-05-27 06:09:00,104.33,104.335,104.33,104.335,6700000.0
2008-05-27 06:10:00,104.34,104.34,104.34,104.34,1800000.0
2008-05-27 06:11:00,104.34,104.34,104.34,104.34,7500000.0
2008-05-27 06:12:00,104.33,104.34,104.33,104.34,1300000.0
2008-05-27 06:15:00,104.335,104.335,104.335,104.335,1300000.0
2008-05-27 06:16:00,104.35,104.35,104.35,104.35,600000.0
2008-05-27 06:17:00,104.34,104.35,104.34,104.34,16200000.0
2008-05-27 06:18:00,104.34,104.35,104.34,104.34,5700000.0
2008-05-27 06:20:00,104.34,104.35,104.34,104.34,4900000.0
2008-05-27 06:21:00,104.35,104.35,104.34,104.34,3000000.0
2008-05-27 06:22:00,104.345,104.35,104.34,104.35,2600000.0
2008-05-27 06:24:00,104.35,104.35,104.34,104.35,5400000.0
2008-05-27 06:25:00,104.35,104.38,104.35,104.38,5400000.0
2008-05-27 06:26:00,104.39,104.39,104.38,104.38,1200000.0
2008-05-27 06:27:00,104.38,104.38,104.35,104.36,2400000.0
2008-05-27 06:28:00,104.36,104.36,104.35,104.36,2100000.0
2008-05-27 06:29:00,104.36,104.36,104.36,104.36,600000.0
2008-05-27 06:30:00,104.36,104.36,104.36,104.36,1800000.0
2008-05-27 06:31:00,104.365,104.39,104.365,104.39,2200000.0
2008-05-27 06:32:00,104.37,104.38,104.37,104.38,300000.0
2008-05-27 06:33:00,104.38,104.38,104.38,104.38,300000.0
2008-05-27 06:34:00,104.37,104.38,104.37,104.38,2600000.0
2008-05-27 06:35:00,104.37,104.38,104.37,104.38,2600000.0
2008-05-27 06:36:00,104.38,104.395,104.38,104.395,2600000.0
2008-05-27 06:37:00,104.395,104.405,104.395,104.405,5300000.0
2008-05-27 06:38:00,104.41,104.42,104.4,104.41,28400000.0
2008-05-27 06:39:00,104.41,104.45,104.41,104.45,24500000.0
2008-05-27 06:40:00,104.45,104.46,104.435,104.435,6700000.0
2008-05-27 06:41:00,104.44,104.46,104.44,104.455,9100000.0
2008-05-27 06:42:00,104.45,104.47,104.43,104.44,19200000.0
2008-05-27 06:43:00,104.44,104.44,104.405,104.405,5900000.0
2008-05-27 06:44:00,104.41,104.415,104.41,104.415,1700000.0
2008-05-27 06:45:00,104.41,104.415,104.41,104.415,2000000.0
2008-05-27 06:47:00,104.42,104.425,104.42,104.42,6300000.0
2008-05-27 06:48:00,104.42,104.425,104.42,104.425,2900000.0
2008-05-27 06:49:00,104.425,104.46,104.42,104.46,2800000.0
2008-05-27 06:50:00,104.46,104.49,104.46,104.49,6600000.0
2008-05-27 06:51:00,104.47,104.49,104.47,104.48,3300000.0
2008-05-27 06:52:00,104.48,104.48,104.46,104.47,3000000.0
2008-05-27 06:53:00,104.47,104.47,104.44,104.44,4800000.0
2008-05-27 06:54:00,104.45,104.45,104.45,104.45,1200000.0
2008-05-27 06:55:00,104.46,104.46,104.46,104.46,300000.0
2008-05-27 06:56:00,104.47,104.47,104.47,104.47,300000.0
2008-05-27 06:57:00,104.47,104.5,104.47,104.48,11500000.0
2008-05-27 06:58:00,104.49,104.49,104.48,104.49,3000000.0
2008-05-27 06:59:00,104.49,104.5,104.49,104.5,1500000.0
2008-05-27 07:00:00,104.5,104.5,104.5,104.5,300000.0
2008-05-27 07:01:00,104.49,104.505,104.49,104.505,4600000.0
2008-05-27 07:02:00,104.5,104.54,104.495,104.52,11200000.0
2008-05-27 07:03:00,104.52,104.53,104.51,104.53,2700000.0
2008-05-27 07:04:00,104.53,104.54,104.53,104.54,9600000.0
2008-05-27 07:05:00,104.52,104.56,104.52,104.56,5600000.0
2008-05-27 07:06:00,104.56,104.56,104.535,104.55,9200000.0
2008-05-27 07:07:00,104.55,104.55,104.53,104.53,3600000.0
2008-05-27 07:08:00,104.53,104.53,104.5,104.5,9600000.0
2008-05-27 07:09:00,104.5,104.5,104.5,104.5,3300000.0
2008-05-27 07:10:00,104.51,104.51,104.5,104.5,1200000.0
2008-05-27 07:11:00,104.5,104.5,104.5,104.5,600000.0
2008-05-27 07:12:00,104.5,104.51,104.5,104.51,4500000.0
2008-05-27 07:13:00,104.51,104.55,104.51,104.53,20500000.0
2008-05-27 07:14:00,104.535,104.56,104.53,104.56,5700000.0
2008-05-27 07:15:00,104.55,104.56,104.515,104.515,7700000.0
2008-05-27 07:16:00,104.52,104.53,104.51,104.51,11800000.0
2008-05-27 07:17:00,104.51,104.53,104.51,104.52,14700000.0
2008-05-27 07:18:00,104.505,104.51,104.49,104.49,5900000.0
2008-05-27 07:19:00,104.49,104.49,104.49,104.49,4500000.0
2008-05-27 07:20:00,104.49,104.5,104.49,104.5,2200000.0
2008-05-27 07:21:00,104.5,104.5,104.49,104.5,4800000.0
2008-05-27 07:22:00,104.495,104.495,104.48,104.485,3700000.0
2008-05-27 07:23:00,104.48,104.485,104.47,104.48,6500000.0
2008-05-27 07:24:00,104.49,104.49,104.49,104.49,3300000.0
2008-05-27 07:25:00,104.49,104.51,104.49,104.5,7800000.0
2008-05-27 07:26:00,104.505,104.51,104.5,104.51,1600000.0
2008-05-27 07:27:00,104.51,104.52,104.51,104.52,3600000.0
2008-05-27 07:28:00,104.52,104.52,104.5,104.51,2700000.0
2008-05-27 07:29:00,104.5,104.5,104.49,104.49,300000.0
2008-05-27 07:30:00,104.51,104.51,104.51,104.51,300000.0
2008-05-27 07:31:00,104.5,104.5,104.5,104.5,1200000.0
2008-05-27 07:32:00,104.505,104.57,104.505,104.555,33100000.0
2008-05-27 07:33:00,104.555,104.555,104.53,104.55,5900000.0
2008-05-27 07:34:00,104.55,104.55,104.51,104.52,3300000.0
2008-05-27 07:35:00,104.51,104.52,104.51,104.51,1800000.0
2008-05-27 07:36:00,104.51,104.52,104.5,104.5,1800000.0
2008-05-27 07:37:00,104.51,104.54,104.51,104.54,1500000.0
2008-05-27 07:38:00,104.55,104.55,104.53,104.55,3900000.0
2008-05-27 07:39:00,104.54,104.56,104.53,104.56,9000000.0
2008-05-27 07:40:00,104.555,104.555,104.53,104.54,2400000.0
2008-05-27 07:41:00,104.54,104.6,104.54,104.6,6600000.0
2008-05-27 07:42:00,104.58,104.63,104.58,104.62,6900000.0
2008-05-27 07:43:00,104.62,104.625,104.61,104.62,2400000.0
2008-05-27 07:44:00,104.62,104.63,104.62,104.62,4800000.0
2008-05-27 07:45:00,104.61,104.62,104.58,104.585,9000000.0
2008-05-27 07:46:00,104.6,104.6,104.56,104.57,5400000.0
2008-05-27 07:47:00,104.57,104.62,104.57,104.6,14400000.0
2008-05-27 07:48:00,104.6,104.61,104.59,104.6,5700000.0
2008-05-27 07:49:00,104.6,104.63,104.58,104.63,22000000.0
2008-05-27 07:50:00,104.62,104.65,104.61,104.65,10800000.0
2008-05-27 07:51:00,104.65,104.66,104.625,104.64,9000000.0
2008-05-27 07:52:00,104.65,104.66,104.64,104.66,15300000.0
2008-05-27 07:53:00,104.64,104.67,104.64,104.65,7200000.0
2008-05-27 07:54:00,104.635,104.635,104.62,104.625,4500000.0
2008-05-27 07:55:00,104.63,104.64,104.63,104.64,11400000.0
2008-05-27 07:56:00,104.64,104.64,104.64,104.64,6700000.0
2008-05-27 07:57:00,104.64,104.64,104.605,104.615,17400000.0
2008-05-27 07:58:00,104.61,104.625,104.605,104.62,125700000.0
2008-05-27 07:59:00,104.62,104.645,104.615,104.64,160600000.0
2008-05-27 08:00:00,104.63,104.63,104.585,104.625,73600000.0
2008-05-27 08:01:00,104.63,104.66,104.615,104.65,7400000.0
2008-05-27 08:02:00,104.66,104.68,104.645,104.68,47600000.0
2008-05-27 08:03:00,104.68,104.69,104.655,104.68,53800000.0
2008-05-27 08:04:00,104.685,104.685,104.655,104.675,19300000.0
2008-05-27 08:05:00,104.68,104.69,104.64,104.64,77100000.0
2008-05-27 08:06:00,104.635,104.68,104.635,104.67,4700000.0
2008-05-27 08:07:00,104.67,104.695,104.65,104.695,26700000.0
2008-05-27 08:08:00,104.69,104.71,104.67,104.67,18600000.0
2008-05-27 08:09:00,104.67,104.69,104.67,104.685,16000000.0
2008-05-27 08:10:00,104.68,104.69,104.62,104.63,15600000.0
2008-05-27 08:11:00,104.615,104.645,104.615,104.635,15800000.0
2008-05-27 08:12:00,104.63,104.64,104.63,104.64,2400000.0
2008-05-27 08:13:00,104.645,104.755,104.645,104.71,51700000.0
2008-05-27 08:14:00,104.71,104.735,104.7,104.725,12900000.0
2008-05-27 08:15:00,104.73,104.73,104.7,104.715,14400000.0
2008-05-27 08:16:00,104.71,104.73,104.71,104.72,22100000.0
2008-05-27 08:17:00,104.72,104.735,104.72,104.73,22800000.0
2008-05-27 08:18:00,104.73,104.755,104.72,104.755,36000000.0
2008-05-27 08:19:00,104.765,104.775,104.74,104.74,21900000.0
2008-05-27 08:20:00,104.745,104.75,104.72,104.74,23800000.0
2008-05-27 08:21:00,104.735,104.75,104.715,104.725,30900000.0
2008-05-27 08:22:00,104.72,104.73,104.665,104.67,29400000.0
2008-05-27 08:23:00,104.67,104.695,104.67,104.69,23000000.0
2008-05-27 08:24:00,104.69,104.69,104.6,104.62,91200001.0
2008-05-27 08:25:00,104.615,104.665,104.595,104.66,26600000.0
2008-05-27 08:26:00,104.665,104.685,104.51,104.585,147500000.0
2008-05-27 08:27:00,104.585,104.64,104.555,104.555,36800000.0
2008-05-27 08:28:00,104.57,104.62,104.56,104.59,32300000.0
2008-05-27 08:29:00,104.595,104.6,104.56,104.595,32500000.0
2008-05-27 08:30:00,104.59,104.66,104.58,104.66,41800000.0
2008-05-27 08:31:00,104.65,104.66,104.63,104.65,26900000.0
2008-05-27 08:32:00,104.65,104.66,104.63,104.66,22200000.0
2008-05-27 08:33:00,104.66,104.67,104.635,104.65,17300000.0
2008-05-27 08:34:00,104.645,104.67,104.64,104.64,23500000.0
2008-05-27 08:35:00,104.64,104.66,104.625,104.66,34300000.0
2008-05-27 08:36:00,104.665,104.71,104.665,104.685,35900000.0
2008-05-27 08:37:00,104.685,104.75,104.685,104.75,48100000.0
2008-05-27 08:38:00,104.75,104.79,104.73,104.735,43900000.0
2008-05-27 08:39:00,104.74,104.81,104.735,104.81,37500000.0
2008-05-27 08:40:00,104.81,104.82,104.77,104.81,40100000.0
2008-05-27 08:41:00,104.81,104.81,104.76,104.76,30600000.0
2008-05-27 08:42:00,104.76,104.79,104.74,104.77,32000000.0
2008-05-27 08:43:00,104.775,104.785,104.75,104.755,14600000.0
2008-05-27 08:44:00,104.755,104.765,104.74,104.76,28100000.0
2008-05-27 08:45:00,104.77,104.82,104.77,104.81,17500000.0
2008-05-27 08:46:00,104.81,104.83,104.79,104.83,46200000.0
2008-05-27 08:47:00,104.83,104.87,104.82,104.855,23100000.0
2008-05-27 08:48:00,104.86,104.87,104.825,104.845,30600000.0
2008-05-27 08:49:00,104.85,104.88,104.84,104.845,25800000.0
2008-05-27 08:50:00,104.84,104.88,104.835,104.85,21200000.0
2008-05-27 08:51:00,104.855,104.855,104.78,104.78,18500000.0
2008-05-27 08:52:00,104.775,104.815,104.765,104.785,27300000.0
2008-05-27 08:53:00,104.79,104.79,104.77,104.78,20700000.0
2008-05-27 08:54:00,104.78,104.78,104.75,104.75,24000000.0
2008-05-27 08:55:00,104.75,104.75,104.71,104.715,40100000.0
2008-05-27 08:56:00,104.71,104.73,104.705,104.72,18400000.0
2008-05-27 08:57:00,104.725,104.725,104.7,104.715,11300000.0
2008-05-27 08:58:00,104.72,104.75,104.695,104.71,22100000.0
2008-05-27 08:59:00,104.715,104.735,104.695,104.71,26900000.0
2008-05-27 09:00:00,104.705,104.735,104.705,104.725,19800000.0
2008-05-27 09:01:00,104.73,104.73,104.675,104.675,35400000.0
2008-05-27 09:02:00,104.68,104.705,104.655,104.695,28200000.0
2008-05-27 09:03:00,104.695,104.7,104.68,104.69,9400000.0
2008-05-27 09:04:00,104.695,104.73,104.69,104.69,27800000.0
2008-05-27 09:05:00,104.69,104.7,104.68,104.695,24200000.0
2008-05-27 09:06:00,104.7,104.735,104.66,104.68,40700000.0
2008-05-27 09:07:00,104.68,104.685,104.66,104.67,18500000.0
2008-05-27 09:08:00,104.68,104.69,104.66,104.67,16200000.0
2008-05-27 09:09:00,104.67,104.68,104.655,104.675,13400000.0
2008-05-27 09:10:00,104.675,104.71,104.67,104.7,11800000.0
2008-05-27 09:11:00,104.705,104.71,104.69,104.69,11900000.0
2008-05-27 09:12:00,104.69,104.7,104.68,104.7,10000000.0
2008-05-27 09:13:00,104.69,104.69,104.69,104.69,8800000.0
2008-05-27 09:14:00,104.69,104.69,104.69,104.69,3300000.0
2008-05-27 09:15:00,104.675,104.69,104.66,104.66,16100000.0
2008-05-27 09:16:00,104.66,104.685,104.66,104.685,11900000.0
2008-05-27 09:17:00,104.69,104.715,104.66,104.705,26500000.0
2008-05-27 09:18:00,104.71,104.72,104.64,104.67,31800000.0
2008-05-27 09:19:00,104.67,104.67,104.65,104.67,11200000.0
2008-05-27 09:20:00,104.67,104.675,104.63,104.635,25300000.0
2008-05-27 09:21:00,104.635,104.635,104.62,104.63,12300000.0
2008-05-27 09:22:00,104.625,104.64,104.62,104.63,13600000.0
2008-05-27 09:23:00,104.63,104.63,104.61,104.63,25000000.0
2008-05-27 09:24:00,104.64,104.64,104.61,104.61,23100000.0
2008-05-27 09:25:00,104.61,104.615,104.59,104.605,19000000.0
2008-05-27 09:26:00,104.61,104.61,104.6,104.605,8600000.0
2008-05-27 09:27:00,104.61,104.64,104.61,104.635,21800000.0
2008-05-27 09:28:00,104.635,104.675,104.61,104.62,52700000.0
2008-05-27 09:29:00,104.62,104.65,104.61,104.62,31300000.0
2008-05-27 09:30:00,104.61,104.61,104.58,104.58,53100000.0
2008-05-27 09:31:00,104.58,104.625,104.58,104.59,38400000.0
2008-05-27 09:32:00,104.59,104.59,104.545,104.55,23400000.0
2008-05-27 09:33:00,104.55,104.57,104.54,104.57,26900000.0
2008-05-27 09:34:00,104.57,104.58,104.56,104.56,23700000.0
2008-05-27 09:35:00,104.56,104.58,104.56,104.56,24600000.0
2008-05-27 09:36:00,104.56,104.6,104.545,104.595,22200000.0
2008-05-27 09:37:00,104.595,104.61,104.57,104.57,25500000.0
2008-05-27 09:38:00,104.565,104.57,104.545,104.555,21300000.0
2008-05-27 09:39:00,104.55,104.555,104.535,104.535,11200000.0
2008-05-27 09:40:00,104.535,104.535,104.51,104.52,15300000.0
2008-05-27 09:41:00,104.525,104.54,104.515,104.53,33300000.0
2008-05-27 09:42:00,104.53,104.56,104.475,104.56,66900000.0
2008-05-27 09:43:00,104.555,104.56,104.52,104.55,46500000.0
2008-05-27 09:44:00,104.55,104.58,104.51,104.515,42400000.0
2008-05-27 09:45:00,104.525,104.56,104.495,104.5,27000000.0
2008-05-27 09:46:00,104.5,104.515,104.5,104.51,10600000.0
2008-05-27 09:47:00,104.51,104.53,104.5,104.505,14600000.0
2008-05-27 09:48:00,104.505,104.53,104.5,104.525,28200000.0
2008-05-27 09:49:00,104.525,104.535,104.51,104.525,27300000.0
2008-05-27 09:50:00,104.53,104.555,104.525,104.54,16200000.0
2008-05-27 09:51:00,104.54,104.615,104.535,104.555,47300000.0
2008-05-27 09:52:00,104.56,104.605,104.55,104.555,17700000.0
2008-05-27 09:53:00,104.56,104.57,104.505,104.505,31000000.0
2008-05-27 09:54:00,104.5,104.535,104.495,104.535,50000000.0
2008-05-27 09:55:00,104.53,104.54,104.5,104.52,71600000.0
2008-05-27 09:56:00,104.53,104.56,104.51,104.51,62100000.0
2008-05-27 09:57:00,104.515,104.515,104.49,104.505,38200000.0
2008-05-27 09:58:00,104.505,104.55,104.49,104.55,30800000.0
2008-05-27 09:59:00,104.55,104.57,104.55,104.56,30400000.0
2008-05-27 10:00:00,104.56,104.57,104.53,104.54,22700000.0
2008-05-27 10:01:00,104.535,104.54,104.53,104.53,4900000.0
2008-05-27 10:02:00,104.525,104.525,104.51,104.52,27100000.0
2008-05-27 10:03:00,104.525,104.555,104.515,104.54,29400000.0
2008-05-27 10:04:00,104.545,104.55,104.53,104.53,18000000.0
2008-05-27 10:05:00,104.54,104.55,104.52,104.55,11800000.0
2008-05-27 10:06:00,104.55,104.55,104.54,104.54,9900000.0
2008-05-27 10:07:00,104.55,104.55,104.54,104.55,6400000.0
2008-05-27 10:08:00,104.55,104.55,104.465,104.49,25600000.0
2008-05-27 10:09:00,104.48,104.515,104.475,104.49,11700000.0
2008-05-27 10:10:00,104.48,104.54,104.48,104.52,28700000.0
2008-05-27 10:11:00,104.51,104.54,104.48,104.505,34000000.0
2008-05-27 10:12:00,104.505,104.52,104.495,104.505,20300000.0
2008-05-27 10:13:00,104.5,104.525,104.46,104.465,44700000.0
2008-05-27 10:14:00,104.46,104.475,104.415,104.475,26500000.0
2008-05-27 10:15:00,104.465,104.535,104.46,104.535,23400000.0
2008-05-27 10:16:00,104.54,104.545,104.5,104.52,22900000.0
2008-05-27 10:17:00,104.525,104.63,104.525,104.62,25000000.0
2008-05-27 10:18:00,104.625,104.68,104.62,104.64,36900000.0
2008-05-27 10:19:00,104.64,104.65,104.625,104.645,17900000.0
2008-05-27 10:20:00,104.65,104.65,104.615,104.62,8000000.0
2008-05-27 10:21:00,104.625,104.705,104.61,104.705,35300000.0
2008-05-27 10:22:00,104.7,104.7,104.655,104.7,25900000.0
2008-05-27 10:23:00,104.705,104.715,104.69,104.715,23800000.0
2008-05-27 10:24:00,104.715,104.72,104.71,104.71,8800000.0
2008-05-27 10:25:00,104.71,104.78,104.71,104.71,36800000.0
2008-05-27 10:26:00,104.71,104.725,104.7,104.72,38400000.0
2008-05-27 10:27:00,104.72,104.78,104.71,104.775,29000000.0
2008-05-27 10:28:00,104.775,104.815,104.76,104.78,58600000.0
2008-05-27 10:29:00,104.78,104.79,104.75,104.76,62300000.0
2008-05-27 10:30:00,104.755,104.815,104.735,104.8,71800000.0
2008-05-27 10:31:00,104.8,104.9,104.79,104.89,74900000.0
2008-05-27 10:32:00,104.89,104.89,104.81,104.81,55300000.0
2008-05-27 10:33:00,104.815,104.835,104.795,104.795,37500000.0
2008-05-27 10:34:00,104.795,104.825,104.79,104.825,30600000.0
2008-05-27 10:35:00,104.82,104.87,104.8,104.87,44900000.0
2008-05-27 10:36:00,104.865,104.93,104.865,104.905,57400000.0
2008-05-27 10:37:00,104.91,104.955,104.91,104.935,30000000.0
2008-05-27 10:38:00,104.94,104.97,104.935,104.965,30700000.0
2008-05-27 10:39:00,104.965,104.985,104.96,104.97,24900000.0
2008-05-27 10:40:00,104.96,104.965,104.945,104.945,26100000.0
2008-05-27 10:41:00,104.945,104.945,104.915,104.92,46500000.0
2008-05-27 10:42:00,104.92,104.96,104.915,104.94,61200000.0
2008-05-27 10:43:00,104.94,104.965,104.94,104.95,23900000.0
2008-05-27 10:44:00,104.95,104.95,104.92,104.92,28000000.0
2008-05-27 10:45:00,104.92,104.98,104.92,104.945,55900000.0
2008-05-27 10:46:00,104.95,105.0,104.95,104.995,51700000.0
2008-05-27 10:47:00,104.995,104.995,104.97,104.98,38000000.0
2008-05-27 10:48:00,104.98,104.98,104.95,104.955,54800000.0
2008-05-27 10:49:00,104.96,105.01,104.955,104.99,41700000.0
2008-05-27 10:50:00,104.99,105.01,104.98,105.01,30400000.0
2008-05-27 10:51:00,105.01,105.015,104.98,105.005,26200000.0
2008-05-27 10:52:00,104.99,104.99,104.97,104.97,7000000.0
2008-05-27 10:53:00,104.97,104.97,104.94,104.955,22400000.0
2008-05-27 10:54:00,104.955,104.98,104.95,104.98,32200000.0
2008-05-27 10:55:00,104.98,105.025,104.98,104.99,41600000.0
2008-05-27 10:56:00,104.99,104.99,104.97,104.97,15200000.0
2008-05-27 10:57:00,104.97,104.97,104.93,104.955,11300000.0
2008-05-27 10:58:00,104.96,104.96,104.93,104.94,7800000.0
2008-05-27 10:59:00,104.94,104.94,104.92,104.93,31600000.0
2008-05-27 11:00:00,104.93,104.98,104.93,104.975,27700000.0
2008-05-27 11:01:00,104.98,105.025,104.975,104.98,18100000.0
2008-05-27 11:02:00,104.975,104.98,104.93,104.95,30700000.0
2008-05-27 11:03:00,104.96,104.975,104.935,104.975,18300000.0
2008-05-27 11:04:00,104.975,104.99,104.97,104.975,6400000.0
2008-05-27 11:05:00,104.975,104.985,104.975,104.975,9000000.0
2008-05-27 11:06:00,104.97,105.01,104.965,105.005,19800000.0
2008-05-27 11:07:00,105.005,105.07,105.0,105.0,36300000.0
2008-05-27 11:08:00,105.0,105.01,105.0,105.0,5000000.0
2008-05-27 11:09:00,105.0,105.0,104.98,104.995,7700000.0
2008-05-27 11:10:00,104.99,105.005,104.98,105.0,28200000.0
2008-05-27 11:11:00,104.995,105.005,104.98,104.98,31500000.0
2008-05-27 11:12:00,104.985,105.015,104.985,105.01,17600000.0
2008-05-27 11:13:00,105.005,105.03,105.005,105.03,15200000.0
2008-05-27 11:14:00,105.025,105.09,105.02,105.075,49100000.0
2008-05-27 11:15:00,105.075,105.105,105.065,105.095,39700000.0
2008-05-27 11:16:00,105.1,105.1,105.09,105.095,3200000.0
2008-05-27 11:17:00,105.105,105.125,105.105,105.115,21000000.0
2008-05-27 11:18:00,105.115,105.115,105.065,105.07,22400000.0
2008-05-27 11:19:00,105.065,105.075,105.06,105.07,9600000.0
2008-05-27 11:20:00,105.075,105.075,105.02,105.02,19700000.0
2008-05-27 11:21:00,105.025,105.05,104.995,105.025,43900000.0
2008-05-27 11:22:00,105.03,105.03,105.005,105.005,31800000.0
2008-05-27 11:23:00,105.005,105.005,104.98,104.985,26900000.0
2008-05-27 11:24:00,104.99,105.015,104.99,105.015,42500000.0
2008-05-27 11:25:00,105.02,105.03,105.015,105.02,19800000.0
2008-05-27 11:26:00,105.05,105.05,105.01,105.02,33500000.0
2008-05-27 11:27:00,105.025,105.035,104.995,105.0,25300000.0
2008-05-27 11:28:00,105.0,105.025,104.99,105.025,27400000.0
2008-05-27 11:29:00,105.025,105.025,105.015,105.025,18000000.0
2008-05-27 11:30:00,105.025,105.04,105.02,105.035,17200000.0
2008-05-27 11:31:00,105.03,105.04,105.02,105.02,20500000.0
2008-05-27 11:32:00,105.015,105.05,105.015,105.05,12900000.0
2008-05-27 11:33:00,105.04,105.05,105.015,105.025,47900000.0
2008-05-27 11:34:00,105.015,105.03,105.015,105.03,20100000.0
2008-05-27 11:35:00,105.03,105.04,105.025,105.035,18900000.0
2008-05-27 11:36:00,105.035,105.075,105.03,105.06,42700000.0
2008-05-27 11:37:00,105.06,105.075,105.025,105.025,54500000.0
2008-05-27 11:38:00,105.03,105.035,104.985,104.985,43600000.0
2008-05-27 11:39:00,104.985,104.995,104.955,104.965,28700000.0
2008-05-27 11:40:00,104.975,104.985,104.955,104.955,22900000.0
2008-05-27 11:41:00,104.955,104.955,104.945,104.95,4800000.0
2008-05-27 11:42:00,104.95,104.97,104.95,104.96,36700000.0
2008-05-27 11:43:00,104.965,104.98,104.96,104.975,26000000.0
2008-05-27 11:44:00,104.98,105.06,104.98,105.06,26900000.0
2008-05-27 11:45:00,105.055,105.1,105.05,105.085,59100000.0
2008-05-27 11:46:00,105.08,105.08,105.05,105.065,11200000.0
2008-05-27 11:47:00,105.06,105.08,105.055,105.08,7800000.0
2008-05-27 11:48:00,105.08,105.115,105.08,105.11,9500000.0
2008-05-27 11:49:00,105.11,105.13,105.11,105.11,7300000.0
2008-05-27 11:50:00,105.11,105.11,105.08,105.105,15000000.0
2008-05-27 11:51:00,105.1,105.115,105.095,105.115,21000000.0
2008-05-27 11:52:00,105.115,105.115,105.05,105.07,20600000.0
2008-05-27 11:53:00,105.065,105.07,105.005,105.01,40800000.0
2008-05-27 11:54:00,105.01,105.025,104.995,104.995,30200000.0
2008-05-27 11:55:00,104.995,105.035,104.995,105.015,19600000.0
2008-05-27 11:56:00,105.015,105.03,105.005,105.015,16600000.0
2008-05-27 11:57:00,105.015,105.015,105.005,105.01,9600000.0
2008-05-27 11:58:00,105.01,105.03,105.01,105.03,13200000.0
2008-05-27 11:59:00,105.02,105.055,105.005,105.055,30100000.0
2008-05-27 12:00:00,105.06,105.06,105.01,105.02,33700000.0
2008-05-27 12:01:00,105.015,105.07,105.015,105.045,53200000.0
2008-05-27 12:02:00,105.03,105.03,105.0,105.01,49300000.0
2008-05-27 12:03:00,105.015,105.06,105.015,105.045,14600000.0
2008-05-27 12:04:00,105.055,105.085,105.045,105.075,26100000.0
2008-05-27 12:05:00,105.075,105.105,105.07,105.105,23000000.0
2008-05-27 12:06:00,105.105,105.115,105.09,105.1,28700000.0
2008-05-27 12:07:00,105.095,105.1,105.055,105.055,6400000.0
2008-05-27 12:08:00,105.055,105.07,105.035,105.035,17700000.0
2008-05-27 12:09:00,105.03,105.03,104.98,104.995,47500000.0
2008-05-27 12:10:00,104.99,105.02,104.98,105.005,27500000.0
2008-05-27 12:11:00,105.005,105.015,104.99,105.0,49500000.0
2008-05-27 12:12:00,105.0,105.0,104.95,104.955,15800000.0
2008-05-27 12:13:00,104.95,104.955,104.925,104.94,63200000.0
2008-05-27 12:14:00,104.935,104.98,104.935,104.97,10100000.0
2008-05-27 12:15:00,104.97,105.01,104.97,105.01,24000000.0
2008-05-27 12:16:00,105.01,105.01,104.985,104.99,15100000.0
2008-05-27 12:17:00,104.99,105.0,104.99,104.995,12300000.0
2008-05-27 12:18:00,104.99,105.02,104.99,105.02,17400000.0
2008-05-27 12:19:00,105.02,105.04,105.02,105.025,36000000.0
2008-05-27 12:20:00,105.03,105.035,105.01,105.01,13400000.0
2008-05-27 12:21:00,105.015,105.02,105.0,105.015,6800000.0
2008-05-27 12:22:00,105.02,105.075,104.99,104.99,20000000.0
2008-05-27 12:23:00,104.985,104.99,104.955,104.96,13300000.0
2008-05-27 12:24:00,104.96,104.99,104.96,104.98,22500000.0
2008-05-27 12:25:00,104.98,104.98,104.96,104.96,21700000.0
2008-05-27 12:26:00,104.96,104.97,104.96,104.97,9200000.0
2008-05-27 12:27:00,104.96,104.975,104.96,104.975,17600000.0
2008-05-27 12:28:00,104.975,104.975,104.945,104.955,27700000.0
2008-05-27 12:29:00,104.96,104.97,104.95,104.965,21100000.0
2008-05-27 12:30:00,104.96,104.995,104.96,104.995,35600000.0
2008-05-27 12:31:00,104.99,104.995,104.99,104.995,36000000.0
2008-05-27 12:32:00,105.0,105.015,104.99,105.015,36900000.0
2008-05-27 12:33:00,105.01,105.02,104.99,104.99,25800000.0
2008-05-27 12:34:00,104.995,105.015,104.99,104.995,15900000.0
2008-05-27 12:35:00,104.99,105.01,104.99,104.99,10300000.0
2008-05-27 12:36:00,104.99,104.99,104.98,104.99,6200000.0
2008-05-27 12:37:00,105.0,105.005,104.955,104.955,27800000.0
2008-05-27 12:38:00,104.965,104.965,104.945,104.955,28900000.0
2008-05-27 12:39:00,104.945,104.965,104.9,104.9,19700000.0
2008-05-27 12:40:00,104.895,104.9,104.87,104.9,21600000.0
2008-05-27 12:41:00,104.9,104.9,104.88,104.89,6100000.0
2008-05-27 12:43:00,104.89,104.89,104.86,104.87,7500000.0
2008-05-27 12:44:00,104.875,104.89,104.875,104.89,11700000.0
2008-05-27 12:45:00,104.89,104.89,104.86,104.86,11900000.0
2008-05-27 12:46:00,104.875,104.875,104.855,104.87,20400000.0
2008-05-27 12:47:00,104.87,104.885,104.86,104.86,24500000.0
2008-05-27 12:48:00,104.86,104.87,104.86,104.86,22000000.0
2008-05-27 12:49:00,104.855,104.865,104.855,104.86,6700000.0
2008-05-27 12:50:00,104.86,104.865,104.85,104.85,18700000.0
2008-05-27 12:51:00,104.855,104.89,104.845,104.875,15300000.0
2008-05-27 12:52:00,104.885,104.895,104.885,104.895,2400000.0
2008-05-27 12:53:00,104.875,104.88,104.87,104.88,5600000.0
2008-05-27 12:54:00,104.875,104.88,104.84,104.845,19700000.0
2008-05-27 12:55:00,104.84,104.85,104.84,104.84,16000000.0
2008-05-27 12:56:00,104.845,104.86,104.84,104.855,8600000.0
2008-05-27 12:57:00,104.86,104.865,104.84,104.855,10800000.0
2008-05-27 12:58:00,104.86,104.86,104.84,104.84,5200000.0
2008-05-27 12:59:00,104.84,104.84,104.77,104.77,23900000.0
2008-05-27 13:00:00,104.78,104.795,104.775,104.79,15600000.0
2008-05-27 13:01:00,104.785,104.8,104.765,104.77,15300000.0
2008-05-27 13:02:00,104.765,104.8,104.765,104.8,15900000.0
2008-05-27 13:03:00,104.81,104.815,104.785,104.785,14900000.0
2008-05-27 13:04:00,104.79,104.805,104.785,104.805,8600000.0
2008-05-27 13:05:00,104.81,104.815,104.805,104.81,5200000.0
2008-05-27 13:06:00,104.82,104.845,104.815,104.835,17500000.0
2008-05-27 13:07:00,104.835,104.835,104.795,104.81,7100000.0
2008-05-27 13:08:00,104.8,104.835,104.775,104.82,10300000.0
2008-05-27 13:09:00,104.81,104.825,104.81,104.81,10900000.0
2008-05-27 13:10:00,104.8,104.805,104.775,104.775,15400000.0
2008-05-27 13:11:00,104.78,104.805,104.78,104.79,15000000.0
2008-05-27 13:12:00,104.79,104.805,104.785,104.8,5200000.0
2008-05-27 13:13:00,104.8,104.8,104.775,104.775,13700000.0
2008-05-27 13:14:00,104.775,104.8,104.775,104.795,22200000.0
2008-05-27 13:15:00,104.8,104.815,104.8,104.805,11900000.0
2008-05-27 13:16:00,104.81,104.835,104.805,104.835,24900000.0
2008-05-27 13:17:00,104.845,104.86,104.825,104.855,17200000.0
2008-05-27 13:18:00,104.855,104.895,104.855,104.885,9600000.0
2008-05-27 13:19:00,104.88,104.885,104.875,104.88,5800000.0
2008-05-27 13:20:00,104.88,104.88,104.855,104.855,15500000.0
2008-05-27 13:21:00,104.855,104.855,104.795,104.795,38100000.0
2008-05-27 13:22:00,104.79,104.86,104.785,104.86,14100000.0
2008-05-27 13:23:00,104.865,104.87,104.855,104.87,16000000.0
2008-05-27 13:24:00,104.87,104.87,104.855,104.86,13500000.0
2008-05-27 13:25:00,104.855,104.905,104.85,104.905,9600000.0
2008-05-27 13:26:00,104.9,104.91,104.885,104.895,27000000.0
2008-05-27 13:27:00,104.89,104.905,104.865,104.865,17200000.0
2008-05-27 13:28:00,104.865,104.88,104.835,104.865,19000000.0
2008-05-27 13:29:00,104.86,104.91,104.86,104.905,19200000.0
2008-05-27 13:30:00,104.905,104.91,104.89,104.905,38900000.0
2008-05-27 13:31:00,104.9,104.9,104.875,104.88,19600000.0
2008-05-27 13:32:00,104.89,104.94,104.89,104.92,15000000.0
2008-05-27 13:33:00,104.915,104.935,104.905,104.915,16900000.0
2008-05-27 13:34:00,104.915,104.965,104.915,104.96,12400000.0
2008-05-27 13:35:00,104.965,105.0,104.965,104.99,11200000.0
2008-05-27 13:36:00,104.98,104.98,104.91,104.94,18500000.0
2008-05-27 13:37:00,104.93,104.955,104.91,104.95,12200000.0
2008-05-27 13:38:00,104.95,104.975,104.95,104.955,13000000.0
2008-05-27 13:39:00,104.96,104.975,104.94,104.97,17400000.0
2008-05-27 13:40:00,104.975,104.995,104.94,104.96,19200000.0
2008-05-27 13:41:00,104.955,104.96,104.925,104.935,13700000.0
2008-05-27 13:42:00,104.93,104.94,104.91,104.935,14500000.0
2008-05-27 13:43:00,104.935,104.96,104.925,104.94,42700000.0
2008-05-27 13:44:00,104.94,104.98,104.935,104.975,15400000.0
2008-05-27 13:45:00,104.98,105.005,104.975,104.995,8800000.0
2008-05-27 13:46:00,104.995,105.015,104.985,105.01,26200000.0
2008-05-27 13:47:00,105.015,105.015,104.995,105.0,9300000.0
2008-05-27 13:48:00,105.0,105.01,104.98,104.99,23100000.0
2008-05-27 13:49:00,104.985,105.01,104.985,105.005,16600000.0
2008-05-27 13:50:00,105.0,105.005,104.96,105.0,23300000.0
2008-05-27 13:51:00,104.995,105.01,104.975,104.995,24200000.0
2008-05-27 13:52:00,105.005,105.025,105.0,105.005,11400000.0
2008-05-27 13:53:00,105.0,105.01,105.0,105.005,3800000.0
2008-05-27 13:54:00,105.01,105.02,104.985,104.995,38200000.0
2008-05-27 13:55:00,104.985,104.99,104.965,104.97,23500000.0
2008-05-27 13:56:00,104.975,104.98,104.945,104.975,24300000.0
2008-05-27 13:57:00,104.975,104.975,104.925,104.94,22700000.0
2008-05-27 13:58:00,104.93,104.945,104.93,104.935,5400000.0
2008-05-27 13:59:00,104.94,104.975,104.935,104.975,14500000.0
2008-05-27 14:00:00,104.975,105.02,104.97,104.98,38800000.0
2008-05-27 14:01:00,104.975,104.995,104.975,104.985,26900000.0
2008-05-27 14:02:00,104.985,104.995,104.975,104.98,22400000.0
2008-05-27 14:03:00,104.98,105.005,104.975,104.98,46500000.0
2008-05-27 14:04:00,104.975,104.975,104.94,104.975,29300000.0
2008-05-27 14:05:00,104.97,104.995,104.965,104.985,31400000.0
2008-05-27 14:06:00,104.985,105.04,104.985,105.035,12600000.0
2008-05-27 14:07:00,105.04,105.045,105.025,105.045,10600000.0
2008-05-27 14:08:00,105.045,105.065,105.035,105.045,20700000.0
2008-05-27 14:09:00,105.045,105.05,105.025,105.03,24400000.0
2008-05-27 14:10:00,105.03,105.06,105.025,105.055,64300000.0
2008-05-27 14:11:00,105.055,105.12,105.03,105.09,68600000.0
2008-05-27 14:12:00,105.095,105.14,105.09,105.135,54700000.0
2008-05-27 14:13:00,105.13,105.135,105.105,105.12,44200000.0
2008-05-27 14:14:00,105.12,105.12,105.065,105.09,40200000.0
2008-05-27 14:15:00,105.095,105.115,105.08,105.1,72900000.0
2008-05-27 14:16:00,105.1,105.115,105.1,105.105,33100000.0
2008-05-27 14:17:00,105.11,105.11,105.085,105.09,39600000.0
2008-05-27 14:18:00,105.095,105.095,105.065,105.07,40400000.0
2008-05-27 14:19:00,105.07,105.14,105.06,105.14,60500000.0
2008-05-27 14:20:00,105.145,105.155,105.115,105.155,96800000.0
2008-05-27 14:21:00,105.155,105.185,105.155,105.165,62300000.0
2008-05-27 14:22:00,105.185,105.19,105.16,105.17,65100000.0
2008-05-27 14:23:00,105.17,105.21,105.17,105.21,62200000.0
2008-05-27 14:24:00,105.2,105.245,105.2,105.225,79400000.0
2008-05-27 14:25:00,105.225,105.23,105.185,105.2,30700000.0
2008-05-27 14:26:00,105.185,105.195,105.185,105.185,15400000.0
2008-05-27 14:27:00,105.185,105.19,105.165,105.17,56000000.0
2008-05-27 14:28:00,105.17,105.195,105.165,105.19,58200000.0
2008-05-27 14:29:00,105.19,105.23,105.18,105.2,70000000.0
2008-05-27 14:30:00,105.215,105.215,105.17,105.17,21200000.0
2008-05-27 14:31:00,105.175,105.2,105.165,105.19,29800000.0
2008-05-27 14:32:00,105.19,105.215,105.185,105.215,40600000.0
2008-05-27 14:33:00,105.215,105.215,105.185,105.195,31800000.0
2008-05-27 14:34:00,105.2,105.2,105.155,105.165,29300000.0
2008-05-27 14:35:00,105.165,105.2,105.165,105.2,44700000.0
2008-05-27 14:36:00,105.2,105.215,105.185,105.19,87400000.0
2008-05-27 14:37:00,105.19,105.225,105.19,105.215,49700000.0
2008-05-27 14:38:00,105.225,105.225,105.205,105.21,32400000.0
2008-05-27 14:39:00,105.215,105.22,105.205,105.205,32400000.0
2008-05-27 14:40:00,105.21,105.265,105.2,105.265,72400000.0
2008-05-27 14:41:00,105.27,105.285,105.235,105.255,78200000.0
2008-05-27 14:42:00,105.255,105.265,105.23,105.255,68300000.0
2008-05-27 14:43:00,105.255,105.26,105.225,105.225,51400000.0
2008-05-27 14:44:00,105.225,105.225,105.19,105.2,53600000.0
2008-05-27 14:45:00,105.205,105.255,105.2,105.245,37600000.0
2008-05-27 14:46:00,105.245,105.255,105.235,105.255,63700000.0
2008-05-27 14:47:00,105.245,105.245,105.21,105.225,35100000.0
2008-05-27 14:48:00,105.225,105.235,105.195,105.225,15900000.0
2008-05-27 14:49:00,105.225,105.275,105.225,105.26,34900000.0
2008-05-27 14:50:00,105.26,105.285,105.23,105.28,36700000.0
2008-05-27 14:51:00,105.28,105.28,105.245,105.27,50600000.0
2008-05-27 14:52:00,105.275,105.29,105.265,105.265,46200000.0
2008-05-27 14:53:00,105.265,105.265,105.17,105.175,49400000.0
2008-05-27 14:54:00,105.18,105.185,105.14,105.14,25400000.0
2008-05-27 14:55:00,105.14,105.165,105.125,105.13,30900000.0
2008-05-27 14:56:00,105.135,105.145,105.125,105.135,10700000.0
2008-05-27 14:57:00,105.135,105.235,105.135,105.225,28700000.0
2008-05-27 14:58:00,105.215,105.245,105.215,105.23,40500000.0
2008-05-27 14:59:00,105.235,105.24,105.225,105.235,29300000.0
2008-05-27 15:00:00,105.23,105.23,105.125,105.175,92300000.0
2008-05-27 15:01:00,105.175,105.295,105.175,105.285,29400000.0
2008-05-27 15:02:00,105.285,105.285,105.225,105.275,60800000.0
2008-05-27 15:03:00,105.275,105.32,105.265,105.32,39100000.0
2008-05-27 15:04:00,105.315,105.335,105.27,105.305,89500000.0
2008-05-27 15:05:00,105.305,105.315,105.225,105.265,69900000.0
2008-05-27 15:06:00,105.265,105.295,105.215,105.215,37600000.0
2008-05-27 15:07:00,105.215,105.215,105.145,105.15,69700000.0
2008-05-27 15:08:00,105.145,105.155,105.095,105.11,35400000.0
2008-05-27 15:09:00,105.105,105.12,105.055,105.07,41200000.0
2008-05-27 15:10:00,105.075,105.085,105.04,105.075,45700000.0
2008-05-27 15:11:00,105.08,105.125,105.075,105.08,37100000.0
2008-05-27 15:12:00,105.085,105.11,105.08,105.085,39400000.0
2008-05-27 15:13:00,105.09,105.095,105.075,105.075,22300000.0
2008-05-27 15:14:00,105.075,105.085,105.045,105.055,30500000.0
2008-05-27 15:15:00,105.045,105.045,104.91,104.945,36700000.0
2008-05-27 15:16:00,104.945,105.07,104.945,105.06,28200000.0
2008-05-27 15:17:00,105.055,105.085,105.045,105.07,12900000.0
2008-05-27 15:18:00,105.075,105.075,105.03,105.055,15300000.0
2008-05-27 15:19:00,105.065,105.075,105.025,105.07,30100000.0
2008-05-27 15:20:00,105.065,105.075,104.975,105.015,31200000.0
2008-05-27 15:21:00,105.02,105.04,104.965,104.985,26900000.0
2008-05-27 15:22:00,104.985,105.02,104.985,104.995,19200000.0
2008-05-27 15:23:00,104.99,105.015,104.975,104.995,30900000.0
2008-05-27 15:24:00,105.005,105.095,104.99,105.085,24200000.0
2008-05-27 15:25:00,105.08,105.19,105.08,105.145,38500000.0
2008-05-27 15:26:00,105.135,105.155,105.115,105.115,33900000.0
2008-05-27 15:27:00,105.125,105.125,105.095,105.1,8300000.0
2008-05-27 15:28:00,105.095,105.1,105.05,105.07,19000000.0
2008-05-27 15:29:00,105.075,105.085,105.035,105.04,18200000.0
2008-05-27 15:30:00,105.05,105.085,105.03,105.035,16400000.0
2008-05-27 15:31:00,105.035,105.055,105.02,105.045,15000000.0
2008-05-27 15:32:00,105.045,105.065,105.02,105.055,26200000.0
2008-05-27 15:33:00,105.065,105.07,105.035,105.065,16400000.0
2008-05-27 15:34:00,105.06,105.06,105.01,105.01,14900000.0
2008-05-27 15:35:00,105.005,105.09,105.005,105.075,13100000.0
2008-05-27 15:36:00,105.085,105.085,105.015,105.055,21000000.0
2008-05-27 15:37:00,105.05,105.055,105.025,105.04,13100000.0
2008-05-27 15:38:00,105.035,105.05,105.02,105.025,16000000.0
2008-05-27 15:39:00,105.03,105.04,105.01,105.025,11900000.0
2008-05-27 15:40:00,105.02,105.02,104.995,105.005,14200000.0
2008-05-27 15:41:00,105.0,105.02,104.985,104.99,12500000.0
2008-05-27 15:42:00,104.99,105.025,104.975,104.985,21600000.0
2008-05-27 15:43:00,104.98,105.005,104.965,104.965,10900000.0
2008-05-27 15:44:00,104.965,104.985,104.95,104.98,17500000.0
2008-05-27 15:45:00,104.985,105.015,104.955,104.965,12000000.0
2008-05-27 15:46:00,104.97,104.975,104.92,104.93,19500000.0
2008-05-27 15:47:00,104.925,104.975,104.915,104.975,27200000.0
2008-05-27 15:48:00,104.98,104.985,104.925,104.935,28200000.0
2008-05-27 15:49:00,104.935,104.935,104.895,104.915,24800000.0
2008-05-27 15:50:00,104.915,104.935,104.885,104.92,19000000.0
2008-05-27 15:51:00,104.925,104.935,104.895,104.9,18900000.0
2008-05-27 15:52:00,104.895,104.9,104.875,104.89,9600000.0
2008-05-27 15:53:00,104.895,104.915,104.89,104.895,17200000.0
2008-05-27 15:54:00,104.9,104.91,104.855,104.88,22400000.0
2008-05-27 15:55:00,104.875,104.93,104.855,104.93,20300000.0
2008-05-27 15:56:00,104.93,104.975,104.925,104.955,16800000.0
2008-05-27 15:57:00,104.95,104.975,104.945,104.95,12500000.0
2008-05-27 15:58:00,104.955,104.955,104.925,104.925,16000000.0
2008-05-27 15:59:00,104.925,104.955,104.86,104.86,186200000.0
2008-05-27 16:00:00,104.86,104.87,104.79,104.835,75900000.0
2008-05-27 16:01:00,104.835,104.885,104.815,104.88,37800000.0
2008-05-27 16:02:00,104.875,105.025,104.875,105.01,25500000.0
2008-05-27 16:03:00,105.035,105.05,104.975,105.02,32500000.0
2008-05-27 16:04:00,105.005,105.045,104.99,105.015,20400000.0
2008-05-27 16:05:00,105.02,105.04,105.005,105.015,20900000.0
2008-05-27 16:06:00,105.02,105.06,104.97,104.975,36900000.0
2008-05-27 16:07:00,104.965,105.05,104.965,105.05,15600000.0
2008-05-27 16:08:00,105.055,105.06,104.975,104.98,42000000.0
2008-05-27 16:09:00,104.99,105.025,104.95,104.96,23400000.0
2008-05-27 16:10:00,104.955,104.96,104.885,104.9,27600000.0
2008-05-27 16:11:00,104.9,104.9,104.82,104.83,27700000.0
2008-05-27 16:12:00,104.825,104.885,104.8,104.845,34800000.0
2008-05-27 16:13:00,104.865,104.88,104.8,104.81,26900000.0
2008-05-27 16:14:00,104.8,104.835,104.795,104.81,22200000.0
2008-05-27 16:15:00,104.815,104.815,104.765,104.8,32300000.0
2008-05-27 16:16:00,104.795,104.855,104.78,104.83,35000000.0
2008-05-27 16:17:00,104.835,104.855,104.815,104.825,13400000.0
2008-05-27 16:18:00,104.835,104.84,104.785,104.79,19600000.0
2008-05-27 16:19:00,104.805,104.825,104.77,104.78,37700000.0
2008-05-27 16:20:00,104.775,104.815,104.775,104.79,12100000.0
2008-05-27 16:21:00,104.785,104.79,104.765,104.78,15200000.0
2008-05-27 16:22:00,104.775,104.775,104.7,104.76,22000000.0
2008-05-27 16:23:00,104.765,104.77,104.745,104.745,11600000.0
2008-05-27 16:24:00,104.735,104.765,104.715,104.715,16200000.0
2008-05-27 16:25:00,104.715,104.735,104.655,104.655,26700000.0
2008-05-27 16:26:00,104.645,104.67,104.625,104.665,19300000.0
2008-05-27 16:27:00,104.675,104.68,104.655,104.675,13900000.0
2008-05-27 16:28:00,104.67,104.67,104.635,104.64,17100000.0
2008-05-27 16:29:00,104.635,104.665,104.625,104.645,14300000.0
2008-05-27 16:30:00,104.65,104.67,104.645,104.66,15600000.0
2008-05-27 16:31:00,104.655,104.68,104.65,104.68,16800000.0
2008-05-27 16:32:00,104.68,104.7,104.64,104.685,24900000.0
2008-05-27 16:33:00,104.68,104.715,104.675,104.69,19500000.0
2008-05-27 16:34:00,104.695,104.735,104.68,104.72,20100000.0
2008-05-27 16:35:00,104.715,104.725,104.665,104.665,16900000.0
2008-05-27 16:36:00,104.67,104.67,104.605,104.625,45900000.0
2008-05-27 16:37:00,104.62,104.655,104.615,104.635,14700000.0
2008-05-27 16:38:00,104.64,104.665,104.63,104.64,21300000.0
2008-05-27 16:39:00,104.635,104.635,104.6,104.605,30900000.0
2008-05-27 16:40:00,104.6,104.695,104.595,104.665,20100000.0
2008-05-27 16:41:00,104.67,104.68,104.66,104.67,6900000.0
2008-05-27 16:42:00,104.665,104.68,104.645,104.645,14100000.0
2008-05-27 16:43:00,104.655,104.67,104.635,104.655,14300000.0
2008-05-27 16:44:00,104.65,104.71,104.65,104.68,20700000.0
2008-05-27 16:45:00,104.685,104.725,104.675,104.705,17800000.0
2008-05-27 16:46:00,104.705,104.705,104.695,104.695,10700000.0
2008-05-27 16:47:00,104.7,104.74,104.685,104.73,23400000.0
2008-05-27 16:48:00,104.735,104.765,104.725,104.735,20500000.0
2008-05-27 16:49:00,104.735,104.75,104.71,104.73,21000000.0
2008-05-27 16:50:00,104.735,104.75,104.71,104.71,12500000.0
2008-05-27 16:51:00,104.705,104.735,104.675,104.735,27200000.0
2008-05-27 16:52:00,104.725,104.76,104.72,104.755,9500000.0
2008-05-27 16:53:00,104.76,104.76,104.725,104.735,21000000.0
2008-05-27 16:54:00,104.73,104.755,104.71,104.74,9700000.0
2008-05-27 16:55:00,104.745,104.78,104.74,104.745,18800000.0
2008-05-27 16:56:00,104.75,104.78,104.75,104.765,10700000.0
2008-05-27 16:57:00,104.765,104.775,104.76,104.77,11100000.0
2008-05-27 16:58:00,104.765,104.77,104.725,104.725,10000000.0
2008-05-27 16:59:00,104.725,104.725,104.64,104.665,57000000.0
2008-05-27 17:00:00,104.665,104.7,104.655,104.675,24400000.0
2008-05-27 17:01:00,104.68,104.7,104.655,104.675,13600000.0
2008-05-27 17:02:00,104.675,104.72,104.675,104.71,13100000.0
2008-05-27 17:03:00,104.715,104.72,104.655,104.68,27600000.0
2008-05-27 17:04:00,104.69,104.705,104.66,104.695,19700000.0
2008-05-27 17:05:00,104.7,104.7,104.68,104.7,16800000.0
2008-05-27 17:06:00,104.69,104.715,104.67,104.695,14400000.0
2008-05-27 17:07:00,104.685,104.7,104.65,104.66,16200000.0
2008-05-27 17:08:00,104.665,104.675,104.65,104.665,15000000.0
2008-05-27 17:09:00,104.655,104.695,104.635,104.69,11600000.0
2008-05-27 17:10:00,104.685,104.69,104.615,104.615,21700000.0
2008-05-27 17:11:00,104.62,104.635,104.605,104.605,11500000.0
2008-05-27 17:12:00,104.605,104.655,104.605,104.64,14500000.0
2008-05-27 17:13:00,104.635,104.715,104.635,104.71,22300000.0
2008-05-27 17:14:00,104.715,104.76,104.665,104.695,25400000.0
2008-05-27 17:15:00,104.695,104.705,104.655,104.67,20000000.0
2008-05-27 17:16:00,104.685,104.695,104.63,104.635,18400000.0
2008-05-27 17:17:00,104.64,104.665,104.635,104.635,15800000.0
2008-05-27 17:18:00,104.63,104.68,104.615,104.675,23500000.0
2008-05-27 17:19:00,104.675,104.7,104.66,104.675,19900000.0
2008-05-27 17:20:00,104.675,104.685,104.645,104.685,11200000.0
2008-05-27 17:21:00,104.685,104.7,104.665,104.685,15300000.0
2008-05-27 17:22:00,104.68,104.715,104.65,104.715,17300000.0
2008-05-27 17:23:00,104.715,104.725,104.685,104.705,20200000.0
2008-05-27 17:24:00,104.695,104.75,104.68,104.685,39200000.0
2008-05-27 17:25:00,104.685,104.7,104.665,104.675,14500000.0
2008-05-27 17:26:00,104.665,104.715,104.665,104.71,13200000.0
2008-05-27 17:27:00,104.7,104.715,104.685,104.69,8800000.0
2008-05-27 17:28:00,104.695,104.74,104.685,104.725,13200000.0
2008-05-27 17:29:00,104.73,104.735,104.68,104.69,15700000.0
2008-05-27 17:30:00,104.68,104.69,104.655,104.655,13200000.0
2008-05-27 17:31:00,104.655,104.675,104.645,104.67,24200000.0
2008-05-27 17:32:00,104.675,104.725,104.675,104.68,10600000.0
2008-05-27 17:33:00,104.675,104.685,104.635,104.66,14400000.0
2008-05-27 17:34:00,104.665,104.665,104.635,104.655,25400000.0
2008-05-27 17:35:00,104.66,104.675,104.65,104.67,16300000.0
2008-05-27 17:36:00,104.675,104.695,104.665,104.685,10200000.0
2008-05-27 17:37:00,104.69,104.7,104.675,104.69,12000000.0
2008-05-27 17:38:00,104.685,104.7,104.655,104.655,20900000.0
2008-05-27 17:39:00,104.655,104.675,104.63,104.64,18800000.0
2008-05-27 17:40:00,104.645,104.665,104.605,104.66,26100000.0
2008-05-27 17:41:00,104.65,104.66,104.62,104.63,20400000.0
2008-05-27 17:42:00,104.645,104.68,104.63,104.665,12600000.0
2008-05-27 17:43:00,104.655,104.695,104.655,104.69,10700000.0
2008-05-27 17:44:00,104.685,104.7,104.67,104.68,21800000.0
2008-05-27 17:45:00,104.68,104.68,104.655,104.68,13100000.0
2008-05-27 17:46:00,104.68,104.695,104.675,104.69,14700000.0
2008-05-27 17:47:00,104.7,104.73,104.685,104.73,23300000.0
2008-05-27 17:48:00,104.73,104.78,104.72,104.765,17100000.0
2008-05-27 17:49:00,104.765,104.815,104.76,104.775,23200000.0
2008-05-27 17:50:00,104.775,104.795,104.77,104.775,12400000.0
2008-05-27 17:51:00,104.78,104.78,104.73,104.74,12000000.0
2008-05-27 17:52:00,104.745,104.77,104.73,104.76,14500000.0
2008-05-27 17:53:00,104.76,104.765,104.725,104.73,9800000.0
2008-05-27 17:54:00,104.735,104.745,104.715,104.715,14100000.0
2008-05-27 17:55:00,104.72,104.735,104.715,104.725,6700000.0
2008-05-27 17:56:00,104.735,104.745,104.72,104.73,19300000.0
2008-05-27 17:57:00,104.725,104.77,104.72,104.73,15700000.0
2008-05-27 17:58:00,104.72,104.74,104.675,104.705,16100000.0
2008-05-27 17:59:00,104.705,104.71,104.66,104.665,26300000.0
2008-05-27 18:00:00,104.665,104.725,104.66,104.705,24400000.0
2008-05-27 18:01:00,104.705,104.73,104.695,104.715,15500000.0
2008-05-27 18:02:00,104.72,104.72,104.69,104.71,17000000.0
2008-05-27 18:03:00,104.705,104.73,104.7,104.725,12000000.0
2008-05-27 18:04:00,104.73,104.74,104.715,104.73,10100000.0
2008-05-27 18:05:00,104.73,104.745,104.69,104.725,14600000.0
2008-05-27 18:06:00,104.73,104.765,104.72,104.735,22000000.0
2008-05-27 18:07:00,104.74,104.77,104.735,104.755,17600000.0
2008-05-27 18:08:00,104.755,104.77,104.735,104.755,19500000.0
2008-05-27 18:09:00,104.755,104.785,104.745,104.775,15400000.0
2008-05-27 18:10:00,104.77,104.78,104.765,104.775,9100000.0
2008-05-27 18:11:00,104.785,104.79,104.78,104.78,5300000.0
2008-05-27 18:12:00,104.77,104.78,104.76,104.765,8400000.0
2008-05-27 18:13:00,104.765,104.765,104.755,104.76,6600000.0
2008-05-27 18:14:00,104.755,104.76,104.7,104.71,10500000.0
2008-05-27 18:15:00,104.715,104.735,104.71,104.725,6000000.0
2008-05-27 18:16:00,104.725,104.75,104.71,104.73,13300000.0
2008-05-27 18:17:00,104.74,104.74,104.725,104.74,8400000.0
2008-05-27 18:18:00,104.735,104.755,104.705,104.715,17700000.0
2008-05-27 18:19:00,104.715,104.755,104.715,104.755,16500000.0
2008-05-27 18:20:00,104.755,104.77,104.755,104.76,9400000.0
2008-05-27 18:21:00,104.76,104.76,104.745,104.745,8500000.0
2008-05-27 18:22:00,104.75,104.76,104.745,104.76,4300000.0
2008-05-27 18:23:00,104.755,104.76,104.74,104.75,6300000.0
2008-05-27 18:24:00,104.745,104.77,104.745,104.765,6400000.0
2008-05-27 18:25:00,104.76,104.79,104.755,104.79,5400000.0
2008-05-27 18:26:00,104.785,104.8,104.785,104.8,5800000.0
2008-05-27 18:27:00,104.79,104.815,104.79,104.805,3900000.0
2008-05-27 18:28:00,104.81,104.81,104.8,104.8,4200000.0
2008-05-27 18:29:00,104.805,104.805,104.785,104.795,3900000.0
2008-05-27 18:30:00,104.8,104.805,104.77,104.785,9200000.0
2008-05-27 18:31:00,104.775,104.78,104.73,104.75,12200000.0
2008-05-27 18:32:00,104.75,104.755,104.725,104.75,11500000.0
2008-05-27 18:33:00,104.745,104.75,104.74,104.75,6300000.0
2008-05-27 18:34:00,104.755,104.775,104.755,104.765,5700000.0
2008-05-27 18:35:00,104.765,104.775,104.765,104.775,3600000.0
2008-05-27 18:36:00,104.775,104.775,104.76,104.765,4200000.0
2008-05-27 18:37:00,104.76,104.765,104.755,104.76,3000000.0
2008-05-27 18:38:00,104.76,104.765,104.76,104.76,2700000.0
2008-05-27 18:39:00,104.765,104.765,104.755,104.76,3000000.0
2008-05-27 18:40:00,104.77,104.8,104.77,104.78,8700000.0
2008-05-27 18:41:00,104.785,104.8,104.78,104.79,6700000.0
2008-05-27 18:42:00,104.785,104.79,104.785,104.785,5400000.0
2008-05-27 18:43:00,104.785,104.79,104.78,104.78,5700000.0
2008-05-27 18:44:00,104.785,104.785,104.775,104.78,7200000.0
2008-05-27 18:45:00,104.785,104.785,104.77,104.775,5800000.0
2008-05-27 18:46:00,104.775,104.775,104.765,104.775,9200000.0
2008-05-27 18:47:00,104.77,104.78,104.77,104.775,7000000.0
2008-05-27 18:48:00,104.78,104.785,104.775,104.785,7100000.0
2008-05-27 18:49:00,104.785,104.785,104.77,104.77,7800000.0
2008-05-27 18:50:00,104.775,104.775,104.76,104.76,6600000.0
2008-05-27 18:51:00,104.765,104.765,104.755,104.755,3600000.0
2008-05-27 18:52:00,104.745,104.76,104.745,104.76,3300000.0
2008-05-27 18:53:00,104.75,104.765,104.75,104.765,2800000.0
2008-05-27 18:54:00,104.765,104.765,104.755,104.755,3000000.0
2008-05-27 18:55:00,104.755,104.77,104.75,104.765,8200000.0
2008-05-27 18:56:00,104.76,104.775,104.735,104.75,22500000.0
2008-05-27 18:57:00,104.76,104.81,104.745,104.805,15700000.0
2008-05-27 18:58:00,104.805,104.81,104.795,104.8,8800000.0
2008-05-27 18:59:00,104.795,104.8,104.78,104.78,4400000.0
2008-05-27 19:00:00,104.775,104.785,104.775,104.775,9100000.0
2008-05-27 19:01:00,104.775,104.775,104.735,104.745,15400000.0
2008-05-27 19:02:00,104.745,104.775,104.74,104.765,15200000.0
2008-05-27 19:03:00,104.785,104.79,104.77,104.785,13700000.0
2008-05-27 19:04:00,104.79,104.79,104.78,104.785,10400000.0
2008-05-27 19:05:00,104.785,104.785,104.77,104.77,7200000.0
2008-05-27 19:06:00,104.775,104.775,104.77,104.775,3300000.0
2008-05-27 19:07:00,104.775,104.775,104.77,104.77,2300000.0
2008-05-27 19:08:00,104.775,104.775,104.76,104.76,3900000.0
2008-05-27 19:09:00,104.765,104.765,104.76,104.76,5900000.0
2008-05-27 19:10:00,104.765,104.78,104.76,104.78,9600000.0
2008-05-27 19:11:00,104.795,104.8,104.79,104.79,2400000.0
2008-05-27 19:12:00,104.785,104.84,104.785,104.83,12400000.0
2008-05-27 19:13:00,104.825,104.825,104.82,104.82,2200000.0
2008-05-27 19:14:00,104.815,104.855,104.815,104.835,12900000.0
2008-05-27 19:15:00,104.835,104.845,104.82,104.825,6200000.0
2008-05-27 19:16:00,104.825,104.825,104.805,104.81,14200000.0
2008-05-27 19:17:00,104.815,104.815,104.795,104.805,6300000.0
2008-05-27 19:18:00,104.81,104.815,104.81,104.815,1800000.0
2008-05-27 19:19:00,104.82,104.825,104.815,104.815,1900000.0
2008-05-27 19:20:00,104.82,104.835,104.815,104.82,7900000.0
2008-05-27 19:21:00,104.825,104.835,104.81,104.825,17900000.0
2008-05-27 19:22:00,104.825,104.845,104.825,104.835,7400000.0
2008-05-27 19:23:00,104.845,104.855,104.805,104.81,11400000.0
2008-05-27 19:24:00,104.815,104.815,104.805,104.805,2400000.0
2008-05-27 19:25:00,104.81,104.815,104.81,104.815,2100000.0
2008-05-27 19:26:00,104.82,104.84,104.82,104.83,1900000.0
2008-05-27 19:27:00,104.84,104.85,104.825,104.825,2500000.0
2008-05-27 19:28:00,104.825,104.825,104.81,104.82,6700000.0
2008-05-27 19:29:00,104.825,104.83,104.815,104.82,4300000.0
2008-05-27 19:30:00,104.815,104.82,104.805,104.81,15600000.0
2008-05-27 19:31:00,104.815,104.835,104.815,104.82,12700000.0
2008-05-27 19:32:00,104.815,104.84,104.815,104.83,11100000.0
2008-05-27 19:33:00,104.825,104.835,104.81,104.825,15200000.0
2008-05-27 19:34:00,104.825,104.83,104.825,104.825,4700000.0
2008-05-27 19:35:00,104.82,104.84,104.82,104.835,5000000.0
2008-05-27 19:36:00,104.84,104.845,104.835,104.84,11300000.0
2008-05-27 19:37:00,104.845,104.845,104.835,104.835,1500000.0
2008-05-27 19:38:00,104.84,104.855,104.835,104.84,5700000.0
2008-05-27 19:39:00,104.845,104.86,104.83,104.83,12800000.0
2008-05-27 19:40:00,104.835,104.85,104.825,104.83,7500000.0
2008-05-27 19:41:00,104.825,104.875,104.825,104.87,12300000.0
2008-05-27 19:42:00,104.87,104.88,104.855,104.855,13800000.0
2008-05-27 19:43:00,104.855,104.855,104.835,104.84,13300000.0
2008-05-27 19:44:00,104.835,104.835,104.82,104.83,9000000.0
2008-05-27 19:45:00,104.835,104.845,104.83,104.845,4500000.0
2008-05-27 19:46:00,104.85,104.86,104.85,104.855,4200000.0
2008-05-27 19:47:00,104.855,104.855,104.845,104.845,3800000.0
2008-05-27 19:48:00,104.845,104.845,104.825,104.825,11600000.0
2008-05-27 19:49:00,104.82,104.82,104.81,104.81,5600000.0
2008-05-27 19:50:00,104.805,104.81,104.795,104.8,8600000.0
2008-05-27 19:51:00,104.805,104.815,104.805,104.805,6500000.0
2008-05-27 19:52:00,104.805,104.825,104.805,104.82,16700000.0
2008-05-27 19:53:00,104.815,104.815,104.805,104.805,9000000.0
2008-05-27 19:54:00,104.81,104.815,104.79,104.81,14100000.0
2008-05-27 19:55:00,104.815,104.815,104.78,104.795,20500000.0
2008-05-27 19:56:00,104.795,104.815,104.795,104.805,12500000.0
2008-05-27 19:57:00,104.81,104.835,104.81,104.825,12000000.0
2008-05-27 19:58:00,104.825,104.835,104.815,104.825,10800000.0
2008-05-27 19:59:00,104.825,104.825,104.8,104.8,11400000.0
2008-05-27 20:00:00,104.795,104.81,104.785,104.81,20400000.0
2008-05-27 20:01:00,104.81,104.81,104.785,104.795,18900000.0
2008-05-27 20:02:00,104.79,104.795,104.765,104.77,12800000.0
2008-05-27 20:03:00,104.765,104.805,104.765,104.795,18600000.0
2008-05-27 20:04:00,104.795,104.805,104.78,104.785,20400000.0
2008-05-27 20:05:00,104.78,104.795,104.77,104.79,6600000.0
2008-05-27 20:06:00,104.795,104.795,104.775,104.78,8900000.0
2008-05-27 20:07:00,104.785,104.79,104.77,104.77,3800000.0
2008-05-27 20:08:00,104.765,104.77,104.755,104.755,5000000.0
2008-05-27 20:09:00,104.76,104.765,104.75,104.76,7400000.0
2008-05-27 20:10:00,104.765,104.79,104.765,104.79,6800000.0
2008-05-27 20:11:00,104.785,104.8,104.785,104.79,6600000.0
2008-05-27 20:12:00,104.795,104.815,104.795,104.815,7600000.0
2008-05-27 20:13:00,104.815,104.835,104.795,104.795,14600000.0
2008-05-27 20:14:00,104.785,104.8,104.785,104.8,10500000.0
2008-05-27 20:15:00,104.805,104.815,104.79,104.81,13100000.0
2008-05-27 20:16:00,104.81,104.81,104.8,104.805,7900000.0
2008-05-27 20:17:00,104.8,104.8,104.79,104.795,5000000.0
2008-05-27 20:18:00,104.795,104.805,104.79,104.805,7000000.0
2008-05-27 20:19:00,104.805,104.805,104.785,104.805,8000000.0
2008-05-27 20:20:00,104.805,104.805,104.785,104.795,6500000.0
2008-05-27 20:21:00,104.8,104.825,104.795,104.805,10400000.0
2008-05-27 20:22:00,104.81,104.815,104.78,104.8,7500000.0
2008-05-27 20:23:00,104.805,104.825,104.8,104.815,8300000.0
2008-05-27 20:24:00,104.825,104.825,104.795,104.8,8900000.0
2008-05-27 20:25:00,104.805,104.815,104.8,104.815,3000000.0
2008-05-27 20:26:00,104.82,104.865,104.82,104.855,18500000.0
2008-05-27 20:27:00,104.845,104.855,104.84,104.84,16900000.0
2008-05-27 20:28:00,104.835,104.855,104.82,104.83,12900000.0
2008-05-27 20:29:00,104.825,104.835,104.815,104.825,7300000.0
2008-05-27 20:30:00,104.825,104.835,104.82,104.83,4500000.0
2008-05-27 20:31:00,104.835,104.845,104.83,104.83,4500000.0
2008-05-27 20:32:00,104.835,104.845,104.835,104.845,2100000.0
2008-05-27 20:33:00,104.845,104.855,104.835,104.85,7500000.0
2008-05-27 20:34:00,104.855,104.855,104.835,104.835,15600000.0
2008-05-27 20:35:00,104.84,104.855,104.84,104.85,9200000.0
2008-05-27 20:36:00,104.855,104.905,104.85,104.875,27300000.0
2008-05-27 20:37:00,104.875,104.895,104.875,104.895,19100000.0
2008-05-27 20:38:00,104.895,104.905,104.865,104.875,15200000.0
2008-05-27 20:39:00,104.88,104.9,104.875,104.875,14000000.0
2008-05-27 20:40:00,104.875,104.885,104.865,104.88,20600000.0
2008-05-27 20:41:00,104.885,104.9,104.88,104.9,16600000.0
2008-05-27 20:42:00,104.89,104.905,104.89,104.905,13300000.0
2008-05-27 20:43:00,104.9,104.915,104.865,104.87,27000000.0
2008-05-27 20:44:00,104.87,104.88,104.815,104.87,36200000.0
2008-05-27 20:45:00,104.865,104.865,104.845,104.855,15400000.0
2008-05-27 20:46:00,104.855,104.875,104.855,104.855,16700000.0
2008-05-27 20:47:00,104.855,104.855,104.825,104.825,12300000.0
2008-05-27 20:48:00,104.825,104.855,104.82,104.845,17900000.0
2008-05-27 20:49:00,104.845,104.88,104.845,104.87,10300000.0
2008-05-27 20:50:00,104.875,104.905,104.875,104.895,15900000.0
2008-05-27 20:51:00,104.885,104.925,104.88,104.905,27500000.0
2008-05-27 20:52:00,104.905,104.905,104.84,104.85,19900000.0
2008-05-27 20:53:00,104.855,104.86,104.835,104.845,18900000.0
2008-05-27 20:54:00,104.845,104.855,104.82,104.835,24900000.0
2008-05-27 20:55:00,104.835,104.845,104.825,104.83,13300000.0
2008-05-27 20:56:00,104.835,104.85,104.825,104.835,21200000.0
2008-05-27 20:57:00,104.835,104.845,104.81,104.835,11900000.0
2008-05-27 20:58:00,104.83,104.845,104.81,104.825,17600000.0
2008-05-27 20:59:00,104.82,104.88,104.805,104.87,38800000.0
2008-05-27 21:00:00,104.865,104.895,104.855,104.87,25600000.0
2008-05-27 21:01:00,104.87,104.87,104.78,104.79,31100000.0
2008-05-27 21:02:00,104.79,104.82,104.78,104.805,13600000.0
2008-05-27 21:03:00,104.81,104.855,104.81,104.85,23600000.0
2008-05-27 21:04:00,104.845,104.875,104.835,104.835,40300000.0
2008-05-27 21:05:00,104.84,104.84,104.815,104.82,7800000.0
2008-05-27 21:06:00,104.815,104.82,104.795,104.795,10300000.0
2008-05-27 21:07:00,104.805,104.84,104.805,104.83,13900000.0
2008-05-27 21:08:00,104.845,104.85,104.815,104.835,14000000.0
2008-05-27 21:09:00,104.835,104.85,104.805,104.815,14500000.0
2008-05-27 21:10:00,104.82,104.83,104.815,104.825,6200000.0
2008-05-27 21:11:00,104.825,104.825,104.815,104.815,8400000.0
2008-05-27 21:12:00,104.81,104.81,104.785,104.79,7300000.0
2008-05-27 21:13:00,104.795,104.81,104.775,104.81,14500000.0
2008-05-27 21:14:00,104.805,104.84,104.795,104.84,11100000.0
2008-05-27 21:15:00,104.835,104.85,104.825,104.85,9600000.0
2008-05-27 21:16:00,104.87,104.945,104.855,104.945,15300000.0
2008-05-27 21:17:00,104.95,104.95,104.905,104.92,6900000.0
2008-05-27 21:18:00,104.925,104.925,104.875,104.9,13900000.0
2008-05-27 21:19:00,104.895,104.935,104.885,104.93,20800000.0
2008-05-27 21:20:00,104.945,104.945,104.915,104.915,13300000.0
2008-05-27 21:21:00,104.92,104.955,104.92,104.955,6200000.0
2008-05-27 21:22:00,104.955,104.955,104.94,104.955,8400000.0
2008-05-27 21:23:00,104.98,104.98,104.945,104.95,5200000.0
2008-05-27 21:24:00,104.945,105.025,104.93,104.955,15500000.0
2008-05-27 21:25:00,104.955,104.96,104.94,104.94,4600000.0
2008-05-27 21:26:00,104.945,104.945,104.9,104.905,13200000.0
2008-05-27 21:27:00,104.91,104.925,104.9,104.925,7200000.0
2008-05-27 21:28:00,104.93,104.93,104.915,104.925,4500000.0
2008-05-27 21:29:00,104.93,104.935,104.925,104.935,5000000.0
2008-05-27 21:30:00,104.935,104.99,104.92,104.98,9500000.0
2008-05-27 21:31:00,104.985,104.985,104.93,104.93,11700000.0
2008-05-27 21:32:00,104.925,104.94,104.905,104.92,16100000.0
2008-05-27 21:33:00,104.93,104.95,104.925,104.945,7900000.0
2008-05-27 21:34:00,104.94,104.94,104.92,104.925,7900000.0
2008-05-27 21:35:00,104.935,104.945,104.925,104.925,15000000.0
2008-05-27 21:36:00,104.935,104.935,104.905,104.905,3100000.0
2008-05-27 21:37:00,104.905,104.92,104.905,104.92,1900000.0
2008-05-27 21:38:00,104.93,104.93,104.915,104.915,1600000.0
2008-05-27 21:39:00,104.915,104.915,104.905,104.905,2000000.0
2008-05-27 21:40:00,104.91,104.915,104.89,104.905,9000000.0
2008-05-27 21:41:00,104.905,104.905,104.88,104.88,5200000.0
2008-05-27 21:42:00,104.885,104.885,104.87,104.88,3900000.0
2008-05-27 21:43:00,104.885,104.935,104.885,104.925,13100000.0
2008-05-27 21:44:00,104.92,104.93,104.91,104.93,10700000.0
2008-05-27 21:45:00,104.94,104.95,104.925,104.925,6100000.0
2008-05-27 21:46:00,104.925,104.945,104.925,104.925,4700000.0
2008-05-27 21:47:00,104.915,104.94,104.91,104.93,5000000.0
2008-05-27 21:48:00,104.935,104.945,104.93,104.93,6400000.0
2008-05-27 21:49:00,104.935,104.945,104.905,104.925,18700000.0
2008-05-27 21:50:00,104.94,104.96,104.94,104.96,4500000.0
2008-05-27 21:51:00,104.96,104.96,104.945,104.945,3800000.0
2008-05-27 21:52:00,104.945,104.945,104.925,104.925,4700000.0
2008-05-27 21:53:00,104.93,104.94,104.925,104.935,6200000.0
2008-05-27 21:54:00,104.945,104.955,104.92,104.925,10000000.0
2008-05-27 21:55:00,104.93,104.935,104.925,104.925,3500000.0
2008-05-27 21:56:00,104.93,104.93,104.93,104.93,1200000.0
2008-05-27 21:57:00,104.93,104.93,104.925,104.925,2200000.0
2008-05-27 21:58:00,104.93,104.95,104.93,104.945,4300000.0
2008-05-27 21:59:00,104.95,104.95,104.945,104.945,1900000.0
2008-05-27 22:00:00,104.95,104.955,104.93,104.94,16500000.0
2008-05-27 22:01:00,104.945,104.95,104.93,104.93,5500000.0
2008-05-27 22:02:00,104.935,104.955,104.93,104.94,6300000.0
2008-05-27 22:03:00,104.935,104.935,104.92,104.925,2400000.0
2008-05-27 22:04:00,104.93,104.945,104.93,104.94,4600000.0
2008-05-27 22:05:00,104.935,104.945,104.93,104.94,8800000.0
2008-05-27 22:06:00,104.945,104.98,104.94,104.97,7800000.0
2008-05-27 22:07:00,104.98,105.005,104.97,104.975,11100000.0
2008-05-27 22:08:00,104.98,104.985,104.95,104.96,9200000.0
2008-05-27 22:09:00,104.955,104.96,104.925,104.935,4300000.0
2008-05-27 22:10:00,104.94,104.955,104.935,104.95,3900000.0
2008-05-27 22:11:00,104.955,104.965,104.94,104.945,8700000.0
2008-05-27 22:12:00,104.945,104.985,104.945,104.975,8700000.0
2008-05-27 22:13:00,104.97,105.005,104.97,105.0,4200000.0
2008-05-27 22:14:00,104.99,105.0,104.955,104.96,6100000.0
2008-05-27 22:15:00,104.95,104.955,104.925,104.935,9400000.0
2008-05-27 22:16:00,104.94,104.985,104.935,104.975,8800000.0
2008-05-27 22:17:00,104.975,104.975,104.935,104.97,10200000.0
2008-05-27 22:18:00,104.975,104.975,104.945,104.945,6500000.0
2008-05-27 22:19:00,104.935,104.935,104.93,104.93,600000.0
2008-05-27 22:20:00,104.935,104.935,104.935,104.935,300000.0
2008-05-27 22:21:00,104.94,104.95,104.94,104.945,1500000.0
2008-05-27 22:22:00,104.95,104.95,104.95,104.95,300000.0
2008-05-27 22:23:00,104.945,104.955,104.91,104.95,8400000.0
2008-05-27 22:24:00,104.945,104.945,104.925,104.94,5500000.0
2008-05-27 22:25:00,104.935,104.945,104.935,104.94,4300000.0
2008-05-27 22:26:00,104.945,104.945,104.93,104.935,2400000.0
2008-05-27 22:27:00,104.94,104.945,104.93,104.945,2400000.0
2008-05-27 22:28:00,104.94,104.94,104.935,104.935,600000.0
2008-05-27 22:29:00,104.94,104.95,104.935,104.94,2100000.0
2008-05-27 22:30:00,104.95,104.95,104.935,104.945,7100000.0
2008-05-27 22:31:00,104.945,104.945,104.935,104.94,900000.0
2008-05-27 22:32:00,104.945,104.945,104.94,104.94,4800000.0
2008-05-27 22:33:00,104.935,104.95,104.935,104.94,3700000.0
2008-05-27 22:34:00,104.945,104.95,104.935,104.945,5300000.0
2008-05-27 22:35:00,104.935,104.945,104.93,104.935,2100000.0
2008-05-27 22:36:00,104.93,104.94,104.93,104.94,2400000.0
2008-05-27 22:37:00,104.935,104.945,104.935,104.94,3500000.0
2008-05-27 22:38:00,104.935,104.94,104.93,104.935,2400000.0
2008-05-27 22:39:00,104.94,104.945,104.925,104.925,5600000.0
2008-05-27 22:40:00,104.95,104.955,104.925,104.94,8100000.0
2008-05-27 22:41:00,104.935,104.945,104.935,104.935,1500000.0
2008-05-27 22:42:00,104.94,104.945,104.94,104.945,900000.0
2008-05-27 22:43:00,104.95,104.955,104.935,104.955,4500000.0
2008-05-27 22:44:00,104.96,104.96,104.93,104.93,6000000.0
2008-05-27 22:45:00,104.92,104.955,104.92,104.955,6100000.0
2008-05-27 22:46:00,104.95,104.955,104.93,104.935,3000000.0
2008-05-27 22:47:00,104.925,104.925,104.915,104.915,2400000.0
2008-05-27 22:48:00,104.91,104.915,104.855,104.86,9000000.0
2008-05-27 22:49:00,104.86,104.91,104.845,104.885,11700000.0
2008-05-27 22:50:00,104.89,104.9,104.88,104.89,2400000.0
2008-05-27 22:51:00,104.88,104.88,104.86,104.88,9100000.0
2008-05-27 22:52:00,104.885,104.885,104.87,104.885,3600000.0
2008-05-27 22:53:00,104.88,104.885,104.86,104.86,3000000.0
2008-05-27 22:54:00,104.865,104.875,104.855,104.87,5500000.0
2008-05-27 22:55:00,104.875,104.875,104.87,104.87,600000.0
2008-05-27 22:56:00,104.87,104.87,104.87,104.87,300000.0
2008-05-27 22:57:00,104.87,104.87,104.87,104.87,300000.0
2008-05-27 22:58:00,104.87,104.87,104.87,104.87,2400000.0
2008-05-27 22:59:00,104.87,104.87,104.87,104.87,900000.0
2008-05-27 23:00:00,104.86,104.89,104.85,104.89,1200000.0
2008-05-27 23:01:00,104.88,104.9,104.87,104.87,1200000.0
2008-05-27 23:02:00,104.88,104.89,104.88,104.89,1200000.0
2008-05-27 23:04:00,104.85,104.86,104.84,104.84,1200000.0
2008-05-27 23:05:00,104.85,104.85,104.85,104.85,300000.0
2008-05-27 23:06:00,104.86,104.86,104.86,104.86,2400000.0
2008-05-27 23:07:00,104.84,104.85,104.84,104.85,600000.0
2008-05-27 23:08:00,104.84,104.85,104.84,104.85,1300000.0
2008-05-27 23:09:00,104.86,104.86,104.86,104.86,300000.0
2008-05-27 23:10:00,104.86,104.88,104.85,104.86,11500000.0
2008-05-27 23:11:00,104.87,104.87,104.87,104.87,300000.0
2008-05-27 23:12:00,104.86,104.86,104.86,104.86,1600000.0
2008-05-27 23:13:00,104.87,104.87,104.83,104.84,1600000.0
2008-05-27 23:14:00,104.86,104.86,104.86,104.86,300000.0
2008-05-27 23:15:00,104.86,104.86,104.83,104.86,3200000.0
2008-05-27 23:17:00,104.86,104.86,104.84,104.84,900000.0
2008-05-27 23:18:00,104.83,104.83,104.82,104.82,600000.0
2008-05-27 23:19:00,104.82,104.82,104.82,104.82,600000.0
2008-05-27 23:20:00,104.83,104.83,104.83,104.83,300000.0
2008-05-27 23:21:00,104.84,104.84,104.84,104.84,300000.0
2008-05-27 23:22:00,104.83,104.83,104.83,104.83,300000.0
2008-05-27 23:23:00,104.82,104.83,104.82,104.83,600000.0
2008-05-27 23:24:00,104.82,104.82,104.82,104.82,300000.0
2008-05-27 23:25:00,104.82,104.82,104.82,104.82,10000000.0
2008-05-27 23:26:00,104.83,104.84,104.83,104.84,28200000.0
2008-05-27 23:27:00,104.85,104.85,104.85,104.85,9400000.0
2008-05-27 23:29:00,104.845,104.86,104.845,104.86,9700000.0
2008-05-27 23:30:00,104.86,104.86,104.85,104.85,19100000.0
2008-05-27 23:32:00,104.86,104.86,104.85,104.85,19100000.0
2008-05-27 23:33:00,104.86,104.9,104.86,104.86,29700000.0
2008-05-27 23:34:00,104.9,104.92,104.9,104.9,2100000.0
2008-05-27 23:35:00,104.89,104.9,104.89,104.9,1500000.0
2008-05-27 23:36:00,104.91,104.91,104.91,104.91,900000.0
2008-05-27 23:37:00,104.93,104.93,104.91,104.92,300000.0
2008-05-27 23:38:00,104.91,104.91,104.91,104.91,300000.0
2008-05-27 23:39:00,104.91,104.92,104.91,104.91,1500000.0
2008-05-27 23:40:00,104.91,104.91,104.91,104.91,300000.0
2008-05-27 23:41:00,104.91,104.93,104.91,104.93,900000.0
2008-05-27 23:42:00,104.93,104.93,104.93,104.93,600000.0
2008-05-27 23:43:00,104.93,104.93,104.92,104.92,600000.0
2008-05-27 23:44:00,104.91,104.91,104.91,104.91,300000.0
2008-05-27 23:45:00,104.91,104.91,104.91,104.91,9700000.0
2008-05-27 23:46:00,104.9,104.92,104.9,104.92,38800000.0
2008-05-27 23:47:00,104.92,104.92,104.9,104.91,57300000.0
2008-05-27 23:48:00,104.93,104.94,104.92,104.93,19700000.0
2008-05-27 23:49:00,104.91,104.91,104.91,104.91,19700000.0
2008-05-27 23:50:00,104.91,104.91,104.88,104.88,41000000.0
2008-05-27 23:51:00,104.82,104.88,104.82,104.85,72100000.0
2008-05-27 23:53:00,104.85,104.85,104.84,104.85,37600000.0
2008-05-27 23:55:00,104.84,104.84,104.84,104.84,9700000.0
2008-05-27 23:56:00,104.84,104.84,104.84,104.84,10600000.0
2008-05-27 23:57:00,104.81,104.83,104.81,104.83,600000.0
2008-05-27 23:58:00,104.81,104.81,104.81,104.81,11200000.0
2008-05-27 23:59:00,104.81,104.82,104.81,104.82,10000000.0
2008-05-28 00:00:00,104.81,104.83,104.79,104.79,25100000.0
2008-05-28 00:01:00,104.79,104.8,104.78,104.8,4500000.0
2008-05-28 00:02:00,104.8,104.8,104.77,104.78,5400000.0
2008-05-28 00:03:00,104.79,104.8,104.79,104.8,2100000.0
2008-05-28 00:04:00,104.8,104.8,104.79,104.79,900000.0
2008-05-28 00:05:00,104.79,104.79,104.77,104.78,9600000.0
2008-05-28 00:06:00,104.78,104.805,104.78,104.785,13900000.0
2008-05-28 00:07:00,104.79,104.805,104.785,104.79,22300000.0
2008-05-28 00:08:00,104.795,104.805,104.79,104.79,11500000.0
2008-05-28 00:09:00,104.79,104.79,104.79,104.79,1500000.0
2008-05-28 00:10:00,104.79,104.79,104.79,104.79,1200000.0
2008-05-28 00:12:00,104.79,104.79,104.79,104.79,13800000.0
2008-05-28 00:13:00,104.79,104.79,104.78,104.79,18300000.0
2008-05-28 00:14:00,104.78,104.79,104.78,104.79,15900000.0
2008-05-28 00:15:00,104.78,104.78,104.78,104.78,15900000.0
2008-05-28 00:16:00,104.79,104.79,104.79,104.79,10400000.0
2008-05-28 00:17:00,104.79,104.79,104.78,104.78,10100000.0
2008-05-28 00:18:00,104.79,104.79,104.79,104.79,10100000.0
2008-05-28 00:19:00,104.79,104.79,104.78,104.79,300000.0
2008-05-28 00:20:00,104.78,104.78,104.78,104.78,300000.0
2008-05-28 00:21:00,104.78,104.8,104.78,104.8,2100000.0
2008-05-28 00:23:00,104.8,104.8,104.78,104.79,16600000.0
2008-05-28 00:24:00,104.79,104.8,104.78,104.79,20900000.0
2008-05-28 00:25:00,104.79,104.82,104.79,104.815,25700000.0
2008-05-28 00:26:00,104.81,104.82,104.79,104.82,34200000.0
2008-05-28 00:27:00,104.81,104.81,104.81,104.81,17400000.0
2008-05-28 00:28:00,104.82,104.82,104.81,104.81,17400000.0
2008-05-28 00:29:00,104.81,104.81,104.8,104.81,38000000.0
2008-05-28 00:30:00,104.81,104.82,104.79,104.82,66300000.0
2008-05-28 00:31:00,104.82,104.82,104.81,104.82,44200000.0
2008-05-28 00:32:00,104.82,104.85,104.82,104.85,114700000.0
2008-05-28 00:33:00,104.85,104.865,104.85,104.85,122000000.0
2008-05-28 00:34:00,104.86,104.865,104.86,104.865,5600000.0
2008-05-28 00:35:00,104.865,104.89,104.865,104.89,34900000.0
2008-05-28 00:36:00,104.89,104.89,104.835,104.86,52500000.0
2008-05-28 00:37:00,104.86,104.865,104.83,104.845,22500000.0
2008-05-28 00:38:00,104.85,104.86,104.85,104.85,7100000.0
2008-05-28 00:39:00,104.85,104.85,104.82,104.83,16400000.0
2008-05-28 00:40:00,104.835,104.835,104.835,104.835,900000.0
2008-05-28 00:41:00,104.83,104.85,104.83,104.85,31300000.0
2008-05-28 00:42:00,104.85,104.85,104.85,104.85,15400000.0
2008-05-28 00:43:00,104.85,104.86,104.83,104.85,103200000.0
2008-05-28 00:44:00,104.85,104.85,104.85,104.85,30900000.0
2008-05-28 00:45:00,104.87,104.87,104.84,104.845,27700000.0
2008-05-28 00:46:00,104.84,104.84,104.84,104.84,23900000.0
2008-05-28 00:48:00,104.84,104.86,104.84,104.84,18300000.0
2008-05-28 00:49:00,104.84,104.85,104.84,104.85,2500000.0
2008-05-28 00:50:00,104.85,104.88,104.85,104.88,13000000.0
2008-05-28 00:51:00,104.87,104.87,104.87,104.87,4000000.0
2008-05-28 00:52:00,104.87,104.87,104.87,104.87,4000000.0
2008-05-28 00:54:00,104.86,104.89,104.86,104.89,15400000.0
2008-05-28 00:55:00,104.88,104.88,104.88,104.88,4000000.0
2008-05-28 00:56:00,104.88,104.88,104.84,104.845,27000000.0
2008-05-28 00:59:00,104.84,104.855,104.83,104.84,41700000.0
2008-05-28 01:00:00,104.84,104.85,104.82,104.82,28100000.0
2008-05-28 01:01:00,104.82,104.83,104.81,104.83,24800000.0
2008-05-28 01:02:00,104.825,104.825,104.82,104.82,4500000.0
2008-05-28 01:03:00,104.82,104.84,104.79,104.825,98800000.0
2008-05-28 01:04:00,104.83,104.84,104.83,104.83,89900000.0
2008-05-28 01:05:00,104.83,104.84,104.83,104.84,22500000.0
2008-05-28 01:06:00,104.84,104.85,104.84,104.85,9300000.0
2008-05-28 01:07:00,104.85,104.86,104.85,104.86,13800000.0
2008-05-28 01:08:00,104.865,104.865,104.83,104.83,42800000.0
2008-05-28 01:09:00,104.84,104.84,104.84,104.84,900000.0
2008-05-28 01:10:00,104.835,104.835,104.835,104.835,900000.0
2008-05-28 01:11:00,104.835,104.835,104.835,104.835,8100000.0
2008-05-28 01:12:00,104.84,104.84,104.84,104.84,6600000.0
2008-05-28 01:13:00,104.845,104.855,104.835,104.835,7300000.0
2008-05-28 01:14:00,104.84,104.84,104.83,104.83,4900000.0
2008-05-28 01:15:00,104.83,104.83,104.81,104.81,13500000.0
2008-05-28 01:16:00,104.81,104.825,104.795,104.795,11400000.0
2008-05-28 01:17:00,104.79,104.81,104.78,104.8,47600000.0
2008-05-28 01:18:00,104.8,104.8,104.79,104.795,30300000.0
2008-05-28 01:19:00,104.795,104.8,104.795,104.8,4200000.0
2008-05-28 01:20:00,104.83,104.835,104.83,104.835,2800000.0
2008-05-28 01:21:00,104.84,104.85,104.84,104.85,7500000.0
2008-05-28 01:22:00,104.85,104.86,104.85,104.855,10400000.0
2008-05-28 01:23:00,104.86,104.86,104.86,104.86,1900000.0
2008-05-28 01:24:00,104.86,104.87,104.84,104.845,16000000.0
2008-05-28 01:25:00,104.85,104.85,104.845,104.845,9200000.0
2008-05-28 01:26:00,104.845,104.845,104.83,104.83,11600000.0
2008-05-28 01:27:00,104.835,104.845,104.835,104.835,4800000.0
2008-05-28 01:28:00,104.835,104.845,104.82,104.83,14600000.0
2008-05-28 01:29:00,104.835,104.84,104.83,104.835,1500000.0
2008-05-28 01:30:00,104.83,104.83,104.82,104.82,2200000.0
2008-05-28 01:31:00,104.815,104.82,104.815,104.815,2700000.0
2008-05-28 01:32:00,104.82,104.82,104.81,104.82,3900000.0
2008-05-28 01:33:00,104.815,104.815,104.815,104.815,300000.0
2008-05-28 01:34:00,104.82,104.82,104.79,104.8,1800000.0
2008-05-28 01:35:00,104.805,104.805,104.795,104.805,2100000.0
2008-05-28 01:36:00,104.815,104.815,104.805,104.815,11300000.0
2008-05-28 01:37:00,104.815,104.82,104.805,104.82,12900000.0
2008-05-28 01:38:00,104.82,104.82,104.81,104.815,8600000.0
2008-05-28 01:39:00,104.815,104.82,104.785,104.785,17500000.0
2008-05-28 01:40:00,104.775,104.78,104.775,104.78,6400000.0
2008-05-28 01:41:00,104.785,104.785,104.785,104.785,900000.0
2008-05-28 01:42:00,104.79,104.795,104.785,104.795,10900000.0
2008-05-28 01:43:00,104.795,104.825,104.795,104.825,76700000.0
2008-05-28 01:44:00,104.825,104.865,104.825,104.855,38000000.0
2008-05-28 01:45:00,104.845,104.845,104.825,104.84,18800000.0
2008-05-28 01:46:00,104.845,104.855,104.84,104.855,3600000.0
2008-05-28 01:47:00,104.85,104.875,104.845,104.86,14400000.0
2008-05-28 01:48:00,104.86,104.875,104.855,104.855,16500000.0
2008-05-28 01:49:00,104.86,104.865,104.855,104.86,6300000.0
2008-05-28 01:50:00,104.865,104.87,104.865,104.87,4800000.0
2008-05-28 01:51:00,104.87,104.875,104.865,104.865,2100000.0
2008-05-28 01:52:00,104.87,104.88,104.865,104.87,4200000.0
2008-05-28 01:53:00,104.87,104.875,104.855,104.86,35200000.0
2008-05-28 01:54:00,104.87,104.87,104.87,104.87,9300000.0
2008-05-28 01:55:00,104.87,104.895,104.85,104.885,38100000.0
2008-05-28 01:56:00,104.88,104.88,104.845,104.845,9900000.0
2008-05-28 01:57:00,104.85,104.865,104.845,104.855,2700000.0
2008-05-28 01:58:00,104.865,104.87,104.83,104.835,5700000.0
2008-05-28 01:59:00,104.84,104.85,104.825,104.835,50100000.0
2008-05-28 02:00:00,104.84,104.845,104.82,104.835,69200000.0
2008-05-28 02:01:00,104.83,104.83,104.81,104.82,18000000.0
2008-05-28 02:02:00,104.82,104.86,104.81,104.835,33800000.0
2008-05-28 02:03:00,104.84,104.86,104.84,104.86,16600000.0
2008-05-28 02:04:00,104.86,104.86,104.84,104.845,24100000.0
2008-05-28 02:05:00,104.845,104.87,104.845,104.85,40800000.0
2008-05-28 02:06:00,104.85,104.87,104.85,104.86,34000000.0
2008-05-28 02:07:00,104.87,104.885,104.86,104.88,54500000.0
2008-05-28 02:08:00,104.885,104.885,104.865,104.87,17500000.0
2008-05-28 02:09:00,104.875,104.895,104.875,104.895,20300000.0
2008-05-28 02:10:00,104.9,104.905,104.875,104.88,38400000.0
2008-05-28 02:11:00,104.88,104.89,104.88,104.88,15100000.0
2008-05-28 02:12:00,104.88,104.88,104.865,104.875,20200000.0
2008-05-28 02:13:00,104.865,104.9,104.865,104.9,31300000.0
2008-05-28 02:14:00,104.9,104.905,104.895,104.905,8000000.0
2008-05-28 02:15:00,104.91,104.91,104.9,104.905,20400000.0
2008-05-28 02:16:00,104.905,104.91,104.9,104.9,14000000.0
2008-05-28 02:17:00,104.905,104.91,104.9,104.9,30000000.0
2008-05-28 02:18:00,104.89,104.895,104.89,104.89,73600000.0
2008-05-28 02:19:00,104.89,104.89,104.865,104.87,60200000.0
2008-05-28 02:20:00,104.87,104.87,104.845,104.85,24200000.0
2008-05-28 02:21:00,104.85,104.865,104.85,104.86,19900000.0
2008-05-28 02:22:00,104.86,104.865,104.86,104.865,11200000.0
2008-05-28 02:23:00,104.865,104.865,104.855,104.86,12900000.0
2008-05-28 02:24:00,104.86,104.865,104.845,104.85,22800000.0
2008-05-28 02:25:00,104.85,104.85,104.85,104.85,1900000.0
2008-05-28 02:26:00,104.85,104.85,104.82,104.83,95200000.0
2008-05-28 02:27:00,104.84,104.85,104.82,104.82,87200000.0
2008-05-28 02:28:00,104.82,104.835,104.815,104.825,53900000.0
2008-05-28 02:29:00,104.825,104.825,104.805,104.815,42600000.0
2008-05-28 02:30:00,104.815,104.815,104.805,104.81,24200000.0
2008-05-28 02:31:00,104.81,104.825,104.8,104.82,79900000.0
2008-05-28 02:32:00,104.82,104.825,104.82,104.82,8200000.0
2008-05-28 02:33:00,104.83,104.85,104.83,104.845,31800000.0
2008-05-28 02:34:00,104.845,104.845,104.825,104.83,11700000.0
2008-05-28 02:35:00,104.83,104.835,104.83,104.835,7600000.0
2008-05-28 02:36:00,104.84,104.845,104.83,104.83,36800000.0
2008-05-28 02:37:00,104.83,104.83,104.81,104.82,56900000.0
2008-05-28 02:38:00,104.82,104.825,104.81,104.825,46300000.0
2008-05-28 02:39:00,104.82,104.82,104.78,104.78,72300000.0
2008-05-28 02:40:00,104.78,104.795,104.78,104.78,43400000.0
2008-05-28 02:41:00,104.785,104.79,104.78,104.78,24100000.0
2008-05-28 02:42:00,104.78,104.78,104.76,104.76,20600000.0
2008-05-28 02:43:00,104.76,104.775,104.76,104.77,9700000.0
2008-05-28 02:44:00,104.77,104.775,104.735,104.755,19100000.0
2008-05-28 02:45:00,104.75,104.765,104.75,104.76,9700000.0
2008-05-28 02:46:00,104.76,104.77,104.745,104.76,29900000.0
2008-05-28 02:47:00,104.765,104.77,104.76,104.765,14800000.0
2008-05-28 02:48:00,104.765,104.765,104.735,104.745,22700000.0
2008-05-28 02:49:00,104.74,104.745,104.7,104.71,74600000.0
2008-05-28 02:50:00,104.71,104.72,104.69,104.715,46200000.0
2008-05-28 02:51:00,104.71,104.715,104.7,104.7,26200000.0
2008-05-28 02:52:00,104.7,104.725,104.69,104.725,27900000.0
2008-05-28 02:53:00,104.72,104.775,104.72,104.775,46600000.0
2008-05-28 02:54:00,104.78,104.815,104.75,104.76,130600000.0
2008-05-28 02:55:00,104.765,104.775,104.765,104.77,128500000.0
2008-05-28 02:56:00,104.77,104.77,104.76,104.76,30300000.0
2008-05-28 02:57:00,104.755,104.765,104.755,104.765,15500000.0
2008-05-28 02:58:00,104.765,104.775,104.765,104.77,25700000.0
2008-05-28 02:59:00,104.775,104.805,104.77,104.79,41000000.0
2008-05-28 03:00:00,104.795,104.82,104.785,104.81,44100000.0
2008-05-28 03:01:00,104.81,104.82,104.8,104.805,16300000.0
2008-05-28 03:02:00,104.81,104.83,104.81,104.83,14200000.0
2008-05-28 03:03:00,104.83,104.865,104.82,104.855,54500000.0
2008-05-28 03:04:00,104.855,104.855,104.815,104.83,85000000.0
2008-05-28 03:05:00,104.83,104.83,104.82,104.83,8400000.0
2008-05-28 03:06:00,104.83,104.84,104.82,104.84,11200000.0
2008-05-28 03:07:00,104.84,104.87,104.815,104.87,171400001.0
2008-05-28 03:08:00,104.86,104.86,104.81,104.81,223400000.0
2008-05-28 03:09:00,104.81,104.82,104.8,104.82,78200000.0
2008-05-28 03:10:00,104.825,104.825,104.8,104.815,49100000.0
2008-05-28 03:11:00,104.82,104.85,104.815,104.85,16200000.0
2008-05-28 03:12:00,104.86,104.865,104.85,104.86,41900000.0
2008-05-28 03:13:00,104.86,104.86,104.815,104.835,52500000.0
2008-05-28 03:14:00,104.835,104.86,104.835,104.84,61400000.0
2008-05-28 03:15:00,104.84,104.85,104.83,104.835,55300000.0
2008-05-28 03:16:00,104.83,104.83,104.795,104.805,87200000.0
2008-05-28 03:17:00,104.8,104.81,104.795,104.795,42500000.0
2008-05-28 03:18:00,104.8,104.805,104.78,104.795,54100000.0
2008-05-28 03:19:00,104.79,104.81,104.79,104.805,11500000.0
2008-05-28 03:20:00,104.8,104.805,104.785,104.785,29800000.0
2008-05-28 03:21:00,104.79,104.835,104.785,104.815,85200000.0
2008-05-28 03:22:00,104.84,104.84,104.815,104.84,96700000.0
2008-05-28 03:23:00,104.84,104.845,104.82,104.83,58600000.0
2008-05-28 03:24:00,104.835,104.835,104.82,104.82,48100000.0
2008-05-28 03:25:00,104.82,104.82,104.8,104.81,90100000.0
2008-05-28 03:26:00,104.81,104.81,104.79,104.79,90100000.0
2008-05-28 03:27:00,104.79,104.805,104.78,104.79,24300000.0
2008-05-28 03:28:00,104.795,104.795,104.755,104.76,46600000.0
2008-05-28 03:29:00,104.76,104.78,104.76,104.77,54900000.0
2008-05-28 03:30:00,104.77,104.775,104.76,104.76,14300000.0
2008-05-28 03:31:00,104.76,104.775,104.72,104.745,20100000.0
2008-05-28 03:32:00,104.75,104.75,104.71,104.73,44700000.0
2008-05-28 03:33:00,104.73,104.77,104.725,104.765,40500000.0
2008-05-28 03:34:00,104.76,104.785,104.75,104.785,25100000.0
2008-05-28 03:35:00,104.785,104.795,104.78,104.785,5700000.0
2008-05-28 03:36:00,104.79,104.795,104.785,104.795,12300000.0
2008-05-28 03:37:00,104.79,104.81,104.785,104.805,9000000.0
2008-05-28 03:38:00,104.8,104.815,104.795,104.795,17700000.0
2008-05-28 03:39:00,104.79,104.8,104.79,104.795,6300000.0
2008-05-28 03:40:00,104.8,104.8,104.795,104.8,14400000.0
2008-05-28 03:41:00,104.8,104.8,104.79,104.79,6700000.0
2008-05-28 03:42:00,104.785,104.79,104.785,104.79,21900000.0
2008-05-28 03:43:00,104.785,104.79,104.78,104.79,5700000.0
2008-05-28 03:44:00,104.785,104.785,104.775,104.78,31800000.0
2008-05-28 03:45:00,104.775,104.785,104.775,104.785,3600000.0
2008-05-28 03:46:00,104.775,104.785,104.725,104.73,62500000.0
2008-05-28 03:47:00,104.725,104.735,104.725,104.725,2100000.0
2008-05-28 03:48:00,104.73,104.74,104.73,104.73,25400000.0
2008-05-28 03:49:00,104.75,104.76,104.73,104.735,42700000.0
2008-05-28 03:50:00,104.73,104.75,104.73,104.74,71400000.0
2008-05-28 03:51:00,104.73,104.73,104.71,104.72,63800000.0
2008-05-28 03:52:00,104.715,104.725,104.71,104.71,31400000.0
2008-05-28 03:53:00,104.71,104.76,104.71,104.72,46900000.0
2008-05-28 03:54:00,104.715,104.73,104.715,104.73,50700000.0
2008-05-28 03:55:00,104.725,104.74,104.725,104.735,2400000.0
2008-05-28 03:56:00,104.74,104.755,104.735,104.745,5100000.0
2008-05-28 03:57:00,104.745,104.745,104.73,104.735,3000000.0
2008-05-28 03:58:00,104.74,104.79,104.735,104.77,36300000.0
2008-05-28 03:59:00,104.78,104.825,104.78,104.82,86200000.0
2008-05-28 04:00:00,104.82,104.82,104.775,104.78,42900000.0
2008-05-28 04:01:00,104.78,104.795,104.77,104.79,33200000.0
2008-05-28 04:02:00,104.79,104.795,104.78,104.785,5300000.0
2008-05-28 04:03:00,104.78,104.785,104.775,104.775,1600000.0
2008-05-28 04:04:00,104.775,104.79,104.775,104.79,21700000.0
2008-05-28 04:05:00,104.79,104.8,104.78,104.8,59000000.0
2008-05-28 04:06:00,104.8,104.81,104.775,104.81,24900000.0
2008-05-28 04:07:00,104.805,104.81,104.795,104.8,5800000.0
2008-05-28 04:08:00,104.795,104.815,104.795,104.805,7000000.0
2008-05-28 04:09:00,104.81,104.82,104.81,104.82,3700000.0
2008-05-28 04:10:00,104.82,104.825,104.805,104.815,7800000.0
2008-05-28 04:11:00,104.81,104.82,104.8,104.8,89300000.0
2008-05-28 04:12:00,104.79,104.79,104.755,104.79,82800000.0
2008-05-28 04:13:00,104.785,104.79,104.78,104.785,9000000.0
2008-05-28 04:14:00,104.785,104.79,104.78,104.79,18400000.0
2008-05-28 04:15:00,104.795,104.81,104.795,104.81,32300000.0
2008-05-28 04:16:00,104.81,104.81,104.8,104.8,14900000.0
2008-05-28 04:17:00,104.8,104.835,104.8,104.835,52600000.0
2008-05-28 04:18:00,104.84,104.85,104.82,104.83,69200000.0
2008-05-28 04:19:00,104.835,104.84,104.83,104.84,26900000.0
2008-05-28 04:20:00,104.84,104.84,104.82,104.84,27200000.0
2008-05-28 04:21:00,104.85,104.85,104.84,104.84,46000000.0
2008-05-28 04:22:00,104.84,104.85,104.84,104.85,13700000.0
2008-05-28 04:23:00,104.865,104.865,104.865,104.865,900000.0
2008-05-28 04:24:00,104.86,104.865,104.855,104.855,3300000.0
2008-05-28 04:25:00,104.85,104.855,104.845,104.855,1200000.0
2008-05-28 04:26:00,104.855,104.86,104.855,104.86,2700000.0
2008-05-28 04:27:00,104.865,104.865,104.855,104.865,2700000.0
2008-05-28 04:28:00,104.86,104.86,104.85,104.85,2700000.0
2008-05-28 04:29:00,104.85,104.85,104.83,104.83,39300000.0
2008-05-28 04:30:00,104.83,104.83,104.81,104.81,13200000.0
2008-05-28 04:31:00,104.8,104.805,104.8,104.8,15400000.0
2008-05-28 04:32:00,104.8,104.8,104.78,104.78,79100000.0
2008-05-28 04:33:00,104.78,104.79,104.765,104.765,68700000.0
2008-05-28 04:34:00,104.77,104.775,104.765,104.77,64000000.0
2008-05-28 04:35:00,104.77,104.775,104.765,104.775,56300000.0
2008-05-28 04:36:00,104.78,104.78,104.78,104.78,300000.0
2008-05-28 04:37:00,104.785,104.785,104.775,104.775,26500000.0
2008-05-28 04:38:00,104.78,104.78,104.775,104.78,4800000.0
2008-05-28 04:39:00,104.775,104.79,104.77,104.77,63600000.0
2008-05-28 04:40:00,104.77,104.775,104.76,104.76,39300000.0
2008-05-28 04:41:00,104.76,104.77,104.75,104.755,79200000.0
2008-05-28 04:42:00,104.755,104.76,104.75,104.76,27000000.0
2008-05-28 04:43:00,104.76,104.76,104.76,104.76,600000.0
2008-05-28 04:44:00,104.75,104.75,104.75,104.75,3900000.0
2008-05-28 04:45:00,104.75,104.75,104.75,104.75,13300000.0
2008-05-28 04:46:00,104.75,104.75,104.74,104.745,20100000.0
2008-05-28 04:47:00,104.74,104.75,104.74,104.74,50000000.0
2008-05-28 04:48:00,104.745,104.75,104.745,104.75,14700000.0
2008-05-28 04:49:00,104.75,104.755,104.75,104.755,25800000.0
2008-05-28 04:50:00,104.76,104.765,104.76,104.765,900000.0
2008-05-28 04:51:00,104.77,104.77,104.75,104.755,41300000.0
2008-05-28 04:52:00,104.75,104.76,104.75,104.76,41900000.0
2008-05-28 04:53:00,104.755,104.755,104.75,104.75,14200000.0
2008-05-28 04:54:00,104.75,104.75,104.735,104.735,22300000.0
2008-05-28 04:55:00,104.74,104.745,104.735,104.745,16300000.0
2008-05-28 04:59:00,104.74,104.745,104.735,104.745,4100000.0
2008-05-28 05:00:00,104.75,104.75,104.74,104.74,2600000.0
2008-05-28 05:02:00,104.74,104.74,104.735,104.735,2700000.0
2008-05-28 05:03:00,104.74,104.75,104.74,104.74,17000000.0
2008-05-28 05:04:00,104.74,104.74,104.735,104.74,2400000.0
2008-05-28 05:05:00,104.735,104.74,104.735,104.74,3000000.0
2008-05-28 05:06:00,104.735,104.75,104.735,104.735,4200000.0
2008-05-28 05:07:00,104.735,104.74,104.735,104.735,1800000.0
2008-05-28 05:08:00,104.735,104.735,104.72,104.73,16800000.0
2008-05-28 05:09:00,104.735,104.74,104.73,104.73,6900000.0
2008-05-28 05:10:00,104.73,104.73,104.72,104.72,100000004.0
2008-05-28 05:11:00,104.72,104.72,104.715,104.715,2700000.0
2008-05-28 05:12:00,104.72,104.73,104.715,104.73,72400001.0
2008-05-28 05:13:00,104.73,104.73,104.725,104.73,3300000.0
2008-05-28 05:14:00,104.735,104.735,104.73,104.73,21700001.0
2008-05-28 05:15:00,104.735,104.755,104.735,104.75,46100000.0
2008-05-28 05:16:00,104.755,104.77,104.745,104.75,121400000.0
2008-05-28 05:17:00,104.745,104.76,104.745,104.76,1500000.0
2008-05-28 05:18:00,104.765,104.765,104.765,104.765,300000.0
2008-05-28 05:19:00,104.77,104.77,104.77,104.77,121700000.0
2008-05-28 05:20:00,104.76,104.765,104.745,104.745,121700000.0
2008-05-28 05:21:00,104.755,104.775,104.74,104.76,32300000.0
2008-05-28 05:22:00,104.76,104.775,104.755,104.775,12300000.0
2008-05-28 05:23:00,104.775,104.775,104.77,104.77,2400000.0
2008-05-28 05:24:00,104.77,104.77,104.76,104.765,3300000.0
2008-05-28 05:25:00,104.76,104.765,104.76,104.765,1500000.0
2008-05-28 05:26:00,104.795,104.815,104.765,104.775,11100000.0
2008-05-28 05:27:00,104.77,104.77,104.75,104.755,23600000.0
2008-05-28 05:28:00,104.75,104.77,104.75,104.77,27300000.0
2008-05-28 05:29:00,104.765,104.795,104.76,104.77,15600000.0
2008-05-28 05:30:00,104.79,104.795,104.76,104.76,17500000.0
2008-05-28 05:31:00,104.78,104.79,104.76,104.79,56500000.0
2008-05-28 05:32:00,104.79,104.82,104.785,104.8,16400000.0
2008-05-28 05:33:00,104.795,104.815,104.76,104.76,58499999.0
2008-05-28 05:34:00,104.76,104.76,104.715,104.715,10200000.0
2008-05-28 05:35:00,104.715,104.72,104.7,104.7,24100000.0
2008-05-28 05:36:00,104.705,104.71,104.7,104.71,30000000.0
2008-05-28 05:37:00,104.71,104.71,104.695,104.705,14700000.0
2008-05-28 05:38:00,104.7,104.705,104.695,104.7,2700000.0
2008-05-28 05:39:00,104.705,104.72,104.705,104.715,6100000.0
2008-05-28 05:40:00,104.72,104.72,104.71,104.71,1800000.0
2008-05-28 05:41:00,104.72,104.72,104.71,104.71,1800000.0
2008-05-28 05:42:00,104.715,104.715,104.695,104.705,5700000.0
2008-05-28 05:43:00,104.7,104.705,104.695,104.695,31600000.0
2008-05-28 05:44:00,104.695,104.7,104.69,104.7,28800000.0
2008-05-28 05:45:00,104.705,104.72,104.705,104.715,2400000.0
2008-05-28 05:46:00,104.72,104.725,104.705,104.71,5100000.0
2008-05-28 05:47:00,104.715,104.73,104.705,104.72,7200000.0
2008-05-28 05:48:00,104.72,104.74,104.715,104.73,59100000.0
2008-05-28 05:49:00,104.73,104.73,104.72,104.72,2100000.0
2008-05-28 05:50:00,104.725,104.765,104.725,104.76,39100000.0
2008-05-28 05:51:00,104.76,104.76,104.755,104.755,3000000.0
2008-05-28 05:52:00,104.76,104.765,104.755,104.765,33100000.0
2008-05-28 05:53:00,104.76,104.765,104.75,104.755,40900000.0
2008-05-28 05:54:00,104.75,104.765,104.75,104.755,34200000.0
2008-05-28 05:55:00,104.76,104.765,104.755,104.765,55300000.0
2008-05-28 05:56:00,104.76,104.77,104.76,104.77,45100000.0
2008-05-28 05:57:00,104.76,104.765,104.755,104.755,45100000.0
2008-05-28 05:58:00,104.75,104.755,104.75,104.755,14700000.0
2008-05-28 05:59:00,104.75,104.77,104.75,104.765,19600000.0
2008-05-28 06:00:00,104.76,104.76,104.73,104.745,62700000.0
2008-05-28 06:01:00,104.745,104.75,104.745,104.745,3000000.0
2008-05-28 06:02:00,104.75,104.75,104.745,104.745,1500000.0
2008-05-28 06:03:00,104.74,104.745,104.74,104.745,49800000.0
2008-05-28 06:04:00,104.74,104.745,104.74,104.745,28900000.0
2008-05-28 06:05:00,104.74,104.74,104.74,104.74,20500000.0
2008-05-28 06:06:00,104.74,104.74,104.705,104.72,161600000.0
2008-05-28 06:07:00,104.72,104.735,104.715,104.73,54700000.0
2008-05-28 06:08:00,104.725,104.735,104.72,104.735,43600000.0
2008-05-28 06:09:00,104.74,104.74,104.735,104.735,13200000.0
2008-05-28 06:10:00,104.73,104.74,104.715,104.725,160800000.0
2008-05-28 06:11:00,104.72,104.725,104.715,104.72,20900000.0
2008-05-28 06:12:00,104.725,104.725,104.705,104.715,32400000.0
2008-05-28 06:13:00,104.705,104.715,104.705,104.715,1200000.0
2008-05-28 06:14:00,104.71,104.79,104.71,104.785,40700000.0
2008-05-28 06:15:00,104.77,104.77,104.765,104.77,900000.0
2008-05-28 06:16:00,104.765,104.775,104.765,104.765,1500000.0
2008-05-28 06:17:00,104.77,104.775,104.77,104.775,600000.0
2008-05-28 06:18:00,104.77,104.775,104.765,104.77,3600000.0
2008-05-28 06:19:00,104.765,104.775,104.765,104.765,3000000.0
2008-05-28 06:20:00,104.775,104.775,104.755,104.765,3300000.0
2008-05-28 06:21:00,104.77,104.77,104.76,104.76,3300000.0
2008-05-28 06:22:00,104.77,104.775,104.765,104.765,3300000.0
2008-05-28 06:23:00,104.77,104.775,104.755,104.755,4200000.0
2008-05-28 06:24:00,104.765,104.765,104.765,104.765,300000.0
2008-05-28 06:25:00,104.755,104.755,104.73,104.735,86600000.0
2008-05-28 06:26:00,104.73,104.74,104.73,104.74,1200000.0
2008-05-28 06:27:00,104.73,104.73,104.705,104.705,6400000.0
2008-05-28 06:28:00,104.715,104.725,104.71,104.725,1200000.0
2008-05-28 06:29:00,104.72,104.725,104.71,104.72,17400000.0
2008-05-28 06:30:00,104.715,104.725,104.705,104.71,5400000.0
2008-05-28 06:31:00,104.71,104.71,104.705,104.71,1800000.0
2008-05-28 06:32:00,104.715,104.715,104.71,104.71,600000.0
2008-05-28 06:33:00,104.705,104.705,104.69,104.705,13200000.0
2008-05-28 06:34:00,104.71,104.71,104.705,104.71,1200000.0
2008-05-28 06:35:00,104.705,104.71,104.7,104.71,5100000.0
2008-05-28 06:36:00,104.705,104.705,104.7,104.7,600000.0
2008-05-28 06:37:00,104.695,104.7,104.69,104.69,14400000.0
2008-05-28 06:38:00,104.69,104.7,104.69,104.7,41400000.0
2008-05-28 06:39:00,104.695,104.705,104.69,104.705,32400000.0
2008-05-28 06:40:00,104.705,104.705,104.68,104.69,25500000.0
2008-05-28 06:41:00,104.69,104.7,104.69,104.7,3300000.0
2008-05-28 06:42:00,104.695,104.695,104.69,104.69,600000.0
2008-05-28 06:43:00,104.695,104.7,104.685,104.685,40900000.0
2008-05-28 06:44:00,104.69,104.69,104.685,104.685,1800000.0
2008-05-28 06:45:00,104.69,104.69,104.675,104.675,19300000.0
2008-05-28 06:46:00,104.68,104.68,104.675,104.675,7400000.0
2008-05-28 06:47:00,104.675,104.68,104.65,104.65,71600000.0
2008-05-28 06:48:00,104.65,104.65,104.62,104.635,57500000.0
2008-05-28 06:49:00,104.635,104.64,104.59,104.605,32700000.0
2008-05-28 06:50:00,104.6,104.63,104.6,104.615,37100000.0
2008-05-28 06:51:00,104.62,104.625,104.6,104.605,53300000.0
2008-05-28 06:52:00,104.61,104.62,104.585,104.585,21900000.0
2008-05-28 06:53:00,104.59,104.595,104.58,104.58,10900000.0
2008-05-28 06:54:00,104.58,104.625,104.565,104.6,32300000.0
2008-05-28 06:55:00,104.6,104.605,104.59,104.6,13900000.0
2008-05-28 06:56:00,104.605,104.665,104.6,104.64,100100000.0
2008-05-28 06:57:00,104.64,104.64,104.61,104.62,39700000.0
2008-05-28 06:58:00,104.62,104.63,104.61,104.62,21000000.0
2008-05-28 06:59:00,104.61,104.62,104.6,104.62,19600000.0
2008-05-28 07:00:00,104.63,104.63,104.6,104.61,60600000.0
2008-05-28 07:01:00,104.61,104.63,104.605,104.615,29200000.0
2008-05-28 07:02:00,104.61,104.61,104.605,104.605,2200000.0
2008-05-28 07:03:00,104.6,104.605,104.6,104.605,4700000.0
2008-05-28 07:04:00,104.6,104.605,104.6,104.605,13200000.0
2008-05-28 07:05:00,104.6,104.61,104.585,104.59,37200000.0
2008-05-28 07:06:00,104.585,104.605,104.575,104.595,25300000.0
2008-05-28 07:07:00,104.6,104.605,104.595,104.595,6900000.0
2008-05-28 07:08:00,104.6,104.605,104.595,104.605,7400000.0
2008-05-28 07:09:00,104.605,104.615,104.6,104.605,7100000.0
2008-05-28 07:10:00,104.61,104.61,104.61,104.61,900000.0
2008-05-28 07:11:00,104.615,104.62,104.61,104.61,2100000.0
2008-05-28 07:12:00,104.615,104.62,104.615,104.62,600000.0
2008-05-28 07:13:00,104.62,104.64,104.62,104.64,40100000.0
2008-05-28 07:14:00,104.645,104.65,104.635,104.635,4900000.0
2008-05-28 07:15:00,104.64,104.655,104.635,104.655,30700000.0
2008-05-28 07:16:00,104.655,104.67,104.645,104.665,22600000.0
2008-05-28 07:17:00,104.67,104.675,104.65,104.655,32700000.0
2008-05-28 07:18:00,104.655,104.655,104.645,104.65,27700000.0
2008-05-28 07:19:00,104.655,104.655,104.64,104.64,43200000.0
2008-05-28 07:20:00,104.64,104.64,104.605,104.615,25500000.0
2008-05-28 07:21:00,104.62,104.625,104.615,104.625,29300000.0
2008-05-28 07:22:00,104.625,104.635,104.625,104.625,14700000.0
2008-05-28 07:23:00,104.625,104.635,104.615,104.615,12300000.0
2008-05-28 07:25:00,104.615,104.625,104.615,104.615,13400000.0
2008-05-28 07:26:00,104.615,104.615,104.615,104.615,5700000.0
2008-05-28 07:27:00,104.615,104.635,104.61,104.635,23300000.0
2008-05-28 07:28:00,104.64,104.655,104.63,104.64,110200000.0
2008-05-28 07:29:00,104.65,104.65,104.62,104.625,35700000.0
2008-05-28 07:30:00,104.625,104.635,104.61,104.61,132500000.0
2008-05-28 07:31:00,104.61,104.61,104.605,104.605,43800000.0
2008-05-28 07:32:00,104.605,104.62,104.605,104.605,14900000.0
2008-05-28 07:33:00,104.615,104.615,104.6,104.605,13400000.0
2008-05-28 07:34:00,104.61,104.62,104.56,104.585,36300000.0
2008-05-28 07:35:00,104.59,104.64,104.59,104.64,40900000.0
2008-05-28 07:36:00,104.64,104.65,104.64,104.64,33100000.0
2008-05-28 07:37:00,104.64,104.64,104.61,104.63,8100000.0
2008-05-28 07:38:00,104.625,104.63,104.62,104.63,7100000.0
2008-05-28 07:39:00,104.62,104.665,104.62,104.66,76500000.0
2008-05-28 07:40:00,104.655,104.655,104.64,104.64,4500000.0
2008-05-28 07:41:00,104.65,104.66,104.64,104.65,10600000.0
2008-05-28 07:42:00,104.65,104.66,104.64,104.65,6200000.0
2008-05-28 07:43:00,104.65,104.65,104.64,104.64,7300000.0
2008-05-28 07:44:00,104.63,104.67,104.63,104.67,59700000.0
2008-05-28 07:45:00,104.68,104.68,104.64,104.67,8400000.0
2008-05-28 07:46:00,104.66,104.67,104.65,104.67,6800000.0
2008-05-28 07:47:00,104.68,104.68,104.64,104.64,11400000.0
2008-05-28 07:48:00,104.64,104.65,104.63,104.64,34899999.0
2008-05-28 07:49:00,104.645,104.68,104.64,104.655,7800000.0
2008-05-28 07:50:00,104.655,104.67,104.655,104.66,1800000.0
2008-05-28 07:51:00,104.665,104.67,104.66,104.66,3800000.0
2008-05-28 07:52:00,104.665,104.675,104.65,104.67,17800000.0
2008-05-28 07:53:00,104.675,104.69,104.675,104.69,3300000.0
2008-05-28 07:54:00,104.695,104.74,104.685,104.73,45700000.0
2008-05-28 07:55:00,104.73,104.745,104.72,104.72,11500000.0
2008-05-28 07:56:00,104.73,104.735,104.705,104.705,74300000.0
2008-05-28 07:57:00,104.71,104.74,104.71,104.73,16300000.0
2008-05-28 07:58:00,104.73,104.76,104.7,104.725,39600000.0
2008-05-28 07:59:00,104.715,104.755,104.71,104.725,32100000.0
2008-05-28 08:00:00,104.73,104.785,104.72,104.76,55100000.0
2008-05-28 08:01:00,104.765,104.765,104.72,104.75,31600000.0
2008-05-28 08:02:00,104.75,104.765,104.75,104.76,28000000.0
2008-05-28 08:03:00,104.76,104.78,104.75,104.75,21200000.0
2008-05-28 08:04:00,104.745,104.75,104.715,104.72,14000000.0
2008-05-28 08:05:00,104.72,104.725,104.72,104.72,4000000.0
2008-05-28 08:06:00,104.72,104.765,104.72,104.73,31800000.0
2008-05-28 08:07:00,104.73,104.75,104.73,104.74,19200000.0
2008-05-28 08:08:00,104.74,104.74,104.73,104.74,1800000.0
2008-05-28 08:09:00,104.74,104.74,104.71,104.71,5100000.0
2008-05-28 08:10:00,104.7,104.7,104.68,104.69,12400000.0
2008-05-28 08:11:00,104.69,104.7,104.69,104.7,16700000.0
2008-05-28 08:12:00,104.7,104.74,104.7,104.72,21500000.0
2008-05-28 08:13:00,104.72,104.745,104.705,104.715,19800000.0
2008-05-28 08:14:00,104.72,104.755,104.7,104.72,27400000.0
2008-05-28 08:15:00,104.72,104.725,104.72,104.725,1000000.0
2008-05-28 08:16:00,104.72,104.755,104.72,104.73,22100000.0
2008-05-28 08:17:00,104.73,104.74,104.71,104.73,10200000.0
2008-05-28 08:18:00,104.73,104.74,104.72,104.73,17800000.0
2008-05-28 08:19:00,104.73,104.745,104.71,104.745,37200000.0
2008-05-28 08:20:00,104.745,104.755,104.745,104.75,15900000.0
2008-05-28 08:21:00,104.755,104.79,104.75,104.755,14200000.0
2008-05-28 08:22:00,104.75,104.81,104.745,104.81,12600000.0
2008-05-28 08:23:00,104.79,104.835,104.775,104.785,21200000.0
2008-05-28 08:24:00,104.79,104.79,104.73,104.75,9400000.0
2008-05-28 08:25:00,104.755,104.795,104.745,104.795,5400000.0
2008-05-28 08:26:00,104.795,104.815,104.76,104.76,12000000.0
2008-05-28 08:27:00,104.75,104.79,104.74,104.775,32700000.0
2008-05-28 08:28:00,104.775,104.8,104.745,104.765,15700000.0
2008-05-28 08:29:00,104.76,104.76,104.72,104.735,15200000.0
2008-05-28 08:30:00,104.735,104.755,104.735,104.75,10800000.0
2008-05-28 08:31:00,104.75,104.75,104.69,104.705,10200000.0
2008-05-28 08:32:00,104.71,104.73,104.7,104.72,7800000.0
2008-05-28 08:33:00,104.72,104.74,104.72,104.735,10900000.0
2008-05-28 08:34:00,104.74,104.765,104.735,104.755,16200000.0
2008-05-28 08:35:00,104.76,104.8,104.76,104.77,29500000.0
2008-05-28 08:36:00,104.77,104.77,104.76,104.76,18600000.0
2008-05-28 08:37:00,104.765,104.765,104.75,104.75,14000000.0
2008-05-28 08:38:00,104.75,104.845,104.75,104.835,23200000.0
2008-05-28 08:39:00,104.83,104.86,104.825,104.825,12500000.0
2008-05-28 08:40:00,104.82,104.83,104.8,104.8,18000000.0
2008-05-28 08:41:00,104.795,104.81,104.785,104.79,12000000.0
2008-05-28 08:42:00,104.785,104.8,104.755,104.765,16100000.0
2008-05-28 08:43:00,104.775,104.785,104.755,104.755,15100000.0
2008-05-28 08:44:00,104.76,104.765,104.74,104.75,26400000.0
2008-05-28 08:45:00,104.745,104.76,104.735,104.755,21600000.0
2008-05-28 08:46:00,104.75,104.795,104.75,104.785,17200000.0
2008-05-28 08:47:00,104.79,104.79,104.76,104.765,19300000.0
2008-05-28 08:48:00,104.76,104.76,104.755,104.76,2500000.0
2008-05-28 08:49:00,104.755,104.78,104.755,104.78,4900000.0
2008-05-28 08:50:00,104.78,104.78,104.75,104.75,8500000.0
2008-05-28 08:51:00,104.755,104.78,104.75,104.76,12600000.0
2008-05-28 08:52:00,104.755,104.76,104.745,104.755,14200000.0
2008-05-28 08:53:00,104.765,104.775,104.75,104.775,19700000.0
2008-05-28 08:54:00,104.77,104.82,104.77,104.81,17400000.0
2008-05-28 08:55:00,104.81,104.815,104.795,104.805,7900000.0
2008-05-28 08:56:00,104.8,104.815,104.795,104.81,14400000.0
2008-05-28 08:57:00,104.81,104.81,104.79,104.8,15600000.0
2008-05-28 08:58:00,104.8,104.82,104.8,104.815,6800000.0
2008-05-28 08:59:00,104.815,104.815,104.79,104.795,9800000.0
2008-05-28 09:00:00,104.79,104.79,104.755,104.785,19000000.0
2008-05-28 09:01:00,104.785,104.785,104.77,104.785,6000000.0
2008-05-28 09:02:00,104.785,104.795,104.775,104.775,7800000.0
2008-05-28 09:03:00,104.765,104.79,104.765,104.775,10800000.0
2008-05-28 09:04:00,104.77,104.795,104.765,104.79,11900000.0
2008-05-28 09:05:00,104.79,104.79,104.74,104.745,15000000.0
2008-05-28 09:06:00,104.74,104.74,104.725,104.74,7200000.0
2008-05-28 09:07:00,104.74,104.74,104.72,104.72,13100000.0
2008-05-28 09:08:00,104.72,104.72,104.68,104.71,19800000.0
2008-05-28 09:09:00,104.7,104.715,104.69,104.71,16000000.0
2008-05-28 09:10:00,104.71,104.72,104.69,104.715,19600000.0
2008-05-28 09:11:00,104.71,104.715,104.71,104.71,2000000.0
2008-05-28 09:12:00,104.71,104.71,104.695,104.695,7600000.0
2008-05-28 09:13:00,104.695,104.72,104.68,104.71,24600000.0
2008-05-28 09:14:00,104.71,104.74,104.71,104.74,8400000.0
2008-05-28 09:15:00,104.74,104.76,104.74,104.75,13700000.0
2008-05-28 09:16:00,104.75,104.77,104.74,104.75,12700000.0
2008-05-28 09:17:00,104.75,104.755,104.71,104.72,20400000.0
2008-05-28 09:18:00,104.72,104.72,104.695,104.7,20500000.0
2008-05-28 09:19:00,104.7,104.7,104.67,104.67,27700000.0
2008-05-28 09:20:00,104.67,104.7,104.665,104.675,21100000.0
2008-05-28 09:21:00,104.68,104.68,104.655,104.68,21600000.0
2008-05-28 09:22:00,104.68,104.7,104.66,104.67,25100000.0
2008-05-28 09:23:00,104.67,104.7,104.67,104.69,10000000.0
2008-05-28 09:24:00,104.69,104.69,104.67,104.68,6300000.0
2008-05-28 09:25:00,104.68,104.68,104.66,104.68,12300000.0
2008-05-28 09:26:00,104.68,104.68,104.665,104.68,11400000.0
2008-05-28 09:27:00,104.68,104.7,104.68,104.685,14200000.0
2008-05-28 09:28:00,104.69,104.69,104.65,104.65,11100000.0
2008-05-28 09:29:00,104.65,104.67,104.65,104.65,9400000.0
2008-05-28 09:30:00,104.65,104.66,104.63,104.64,28400000.0
2008-05-28 09:31:00,104.64,104.66,104.64,104.66,21300000.0
2008-05-28 09:32:00,104.66,104.66,104.63,104.635,15900000.0
2008-05-28 09:33:00,104.635,104.64,104.615,104.615,8300000.0
2008-05-28 09:34:00,104.615,104.63,104.61,104.625,21200000.0
2008-05-28 09:35:00,104.625,104.645,104.61,104.625,22200000.0
2008-05-28 09:36:00,104.625,104.625,104.61,104.62,19500000.0
2008-05-28 09:37:00,104.62,104.625,104.605,104.615,13700000.0
2008-05-28 09:38:00,104.62,104.63,104.6,104.6,21200000.0
2008-05-28 09:39:00,104.6,104.605,104.59,104.6,20900000.0
2008-05-28 09:40:00,104.595,104.615,104.585,104.595,38900000.0
2008-05-28 09:41:00,104.6,104.6,104.575,104.59,34900000.0
2008-05-28 09:42:00,104.59,104.6,104.58,104.58,9900000.0
2008-05-28 09:43:00,104.58,104.59,104.58,104.58,3400000.0
2008-05-28 09:44:00,104.58,104.58,104.57,104.58,13400000.0
2008-05-28 09:45:00,104.58,104.59,104.53,104.535,29400000.0
2008-05-28 09:46:00,104.54,104.585,104.51,104.53,32900000.0
2008-05-28 09:47:00,104.53,104.58,104.53,104.555,13800000.0
2008-05-28 09:48:00,104.56,104.58,104.56,104.56,7500000.0
2008-05-28 09:49:00,104.56,104.56,104.54,104.54,10000000.0
2008-05-28 09:50:00,104.54,104.55,104.53,104.54,16200000.0
2008-05-28 09:51:00,104.55,104.56,104.53,104.545,27300000.0
2008-05-28 09:52:00,104.545,104.555,104.545,104.55,10900000.0
2008-05-28 09:53:00,104.55,104.55,104.53,104.545,13800000.0
2008-05-28 09:54:00,104.535,104.575,104.53,104.575,6000000.0
2008-05-28 09:55:00,104.58,104.585,104.54,104.56,15900000.0
2008-05-28 09:56:00,104.56,104.58,104.54,104.58,15500000.0
2008-05-28 09:57:00,104.58,104.59,104.58,104.59,5500000.0
2008-05-28 09:58:00,104.59,104.59,104.56,104.58,9200000.0
2008-05-28 09:59:00,104.58,104.59,104.57,104.57,7900000.0
2008-05-28 10:00:00,104.57,104.58,104.535,104.565,19700000.0
2008-05-28 10:01:00,104.56,104.6,104.56,104.6,15700000.0
2008-05-28 10:02:00,104.6,104.65,104.6,104.645,12900000.0
2008-05-28 10:03:00,104.64,104.645,104.61,104.61,29200000.0
2008-05-28 10:04:00,104.62,104.675,104.62,104.65,35900000.0
2008-05-28 10:05:00,104.64,104.64,104.605,104.605,33900000.0
2008-05-28 10:06:00,104.61,104.645,104.605,104.64,23600000.0
2008-05-28 10:07:00,104.645,104.68,104.63,104.635,22000000.0
2008-05-28 10:08:00,104.63,104.655,104.63,104.655,28700000.0
2008-05-28 10:09:00,104.655,104.68,104.645,104.655,31700000.0
2008-05-28 10:10:00,104.655,104.66,104.64,104.65,24200000.0
2008-05-28 10:11:00,104.65,104.695,104.65,104.695,20500000.0
2008-05-28 10:12:00,104.695,104.735,104.675,104.725,19900000.0
2008-05-28 10:13:00,104.72,104.765,104.72,104.75,20200000.0
2008-05-28 10:14:00,104.75,104.75,104.72,104.73,39600000.0
2008-05-28 10:15:00,104.73,104.785,104.73,104.78,28100000.0
2008-05-28 10:16:00,104.77,104.8,104.765,104.79,31300000.0
2008-05-28 10:17:00,104.79,104.845,104.785,104.805,36600000.0
2008-05-28 10:18:00,104.81,104.855,104.79,104.855,54800000.0
2008-05-28 10:19:00,104.86,104.875,104.825,104.845,47700000.0
2008-05-28 10:20:00,104.85,104.87,104.83,104.85,35000000.0
2008-05-28 10:21:00,104.86,104.885,104.84,104.85,53300000.0
2008-05-28 10:22:00,104.84,104.855,104.82,104.82,27700000.0
2008-05-28 10:23:00,104.82,104.85,104.795,104.81,21600000.0
2008-05-28 10:24:00,104.8,104.8,104.735,104.745,37800000.0
2008-05-28 10:25:00,104.745,104.76,104.74,104.755,41900000.0
2008-05-28 10:26:00,104.765,104.78,104.755,104.78,17300000.0
2008-05-28 10:27:00,104.78,104.8,104.77,104.77,30500000.0
2008-05-28 10:28:00,104.76,104.795,104.76,104.78,15700000.0
2008-05-28 10:29:00,104.77,104.78,104.76,104.77,22100000.0
2008-05-28 10:30:00,104.77,104.83,104.77,104.83,19200000.0
2008-05-28 10:31:00,104.83,104.86,104.81,104.82,41700000.0
2008-05-28 10:32:00,104.82,104.84,104.81,104.81,22300000.0
2008-05-28 10:33:00,104.81,104.85,104.81,104.83,21700000.0
2008-05-28 10:34:00,104.83,104.84,104.79,104.81,13300000.0
2008-05-28 10:35:00,104.82,104.83,104.82,104.83,8800000.0
2008-05-28 10:36:00,104.83,104.83,104.82,104.82,7900000.0
2008-05-28 10:37:00,104.82,104.83,104.81,104.815,25300000.0
2008-05-28 10:38:00,104.815,104.835,104.815,104.825,17600000.0
2008-05-28 10:39:00,104.825,104.825,104.78,104.785,20500000.0
2008-05-28 10:40:00,104.785,104.785,104.775,104.775,12700000.0
2008-05-28 10:41:00,104.775,104.785,104.755,104.78,19700000.0
2008-05-28 10:42:00,104.785,104.805,104.775,104.775,25300000.0
2008-05-28 10:43:00,104.775,104.78,104.745,104.78,21000000.0
2008-05-28 10:44:00,104.785,104.825,104.785,104.825,17800000.0
2008-05-28 10:45:00,104.84,104.85,104.81,104.81,37500000.0
2008-05-28 10:46:00,104.815,104.855,104.8,104.84,32300000.0
2008-05-28 10:47:00,104.835,104.855,104.83,104.855,23400000.0
2008-05-28 10:48:00,104.855,104.86,104.82,104.82,31400000.0
2008-05-28 10:49:00,104.815,104.83,104.805,104.825,16400000.0
2008-05-28 10:50:00,104.825,104.825,104.8,104.825,14300000.0
2008-05-28 10:51:00,104.825,104.87,104.825,104.87,29200000.0
2008-05-28 10:52:00,104.86,104.875,104.855,104.865,22100000.0
2008-05-28 10:53:00,104.86,104.86,104.82,104.86,23100000.0
2008-05-28 10:54:00,104.855,104.875,104.845,104.845,15000000.0
2008-05-28 10:55:00,104.845,104.85,104.81,104.81,22600000.0
2008-05-28 10:56:00,104.81,104.825,104.8,104.82,20200000.0
2008-05-28 10:57:00,104.82,104.825,104.795,104.795,22300000.0
2008-05-28 10:58:00,104.8,104.805,104.79,104.795,20900000.0
2008-05-28 10:59:00,104.8,104.825,104.8,104.825,13500000.0
2008-05-28 11:00:00,104.83,104.835,104.805,104.835,21300000.0
2008-05-28 11:01:00,104.82,104.825,104.795,104.795,25600000.0
2008-05-28 11:02:00,104.8,104.81,104.775,104.78,15500000.0
2008-05-28 11:03:00,104.785,104.8,104.735,104.785,26400000.0
2008-05-28 11:04:00,104.785,104.855,104.785,104.845,40000000.0
2008-05-28 11:05:00,104.845,104.875,104.835,104.86,33400000.0
2008-05-28 11:06:00,104.87,104.875,104.805,104.83,28800000.0
2008-05-28 11:07:00,104.825,104.86,104.815,104.855,22500000.0
2008-05-28 11:08:00,104.855,104.86,104.84,104.855,16600000.0
2008-05-28 11:09:00,104.86,104.89,104.835,104.865,29000000.0
2008-05-28 11:10:00,104.865,104.88,104.855,104.875,31100000.0
2008-05-28 11:11:00,104.875,104.93,104.875,104.915,36400000.0
2008-05-28 11:12:00,104.915,104.915,104.86,104.895,22900000.0
2008-05-28 11:13:00,104.9,104.91,104.875,104.875,30800000.0
2008-05-28 11:14:00,104.875,104.975,104.875,104.975,63500000.0
2008-05-28 11:15:00,104.97,105.015,104.955,104.975,66200000.0
2008-05-28 11:16:00,104.98,105.02,104.965,104.995,47200000.0
2008-05-28 11:17:00,104.995,105.025,104.995,105.015,36300000.0
2008-05-28 11:18:00,105.02,105.035,105.0,105.015,20800000.0
2008-05-28 11:19:00,105.005,105.005,104.96,104.975,40200000.0
2008-05-28 11:20:00,104.975,104.995,104.965,104.975,26700000.0
2008-05-28 11:21:00,104.975,104.975,104.945,104.955,13600000.0
2008-05-28 11:22:00,104.95,104.965,104.935,104.965,12200000.0
2008-05-28 11:23:00,104.975,105.06,104.975,105.02,43300000.0
2008-05-28 11:24:00,105.015,105.08,105.01,105.035,21700000.0
2008-05-28 11:25:00,105.035,105.035,104.985,104.99,33200000.0
2008-05-28 11:26:00,104.99,104.99,104.955,104.96,24300000.0
2008-05-28 11:27:00,104.965,104.995,104.96,104.995,21700000.0
2008-05-28 11:28:00,105.0,105.035,104.98,105.035,22600000.0
2008-05-28 11:29:00,105.045,105.13,105.035,105.085,43400000.0
2008-05-28 11:30:00,105.09,105.14,105.075,105.13,23200000.0
2008-05-28 11:31:00,105.135,105.225,105.13,105.225,59000000.0
2008-05-28 11:32:00,105.225,105.24,105.175,105.18,31000000.0
2008-05-28 11:33:00,105.18,105.265,105.18,105.245,45800000.0
2008-05-28 11:34:00,105.24,105.255,105.205,105.225,25200000.0
2008-05-28 11:35:00,105.21,105.24,105.205,105.22,26100000.0
2008-05-28 11:36:00,105.215,105.28,105.2,105.245,35700000.0
2008-05-28 11:37:00,105.245,105.245,105.205,105.24,23800000.0
2008-05-28 11:38:00,105.25,105.255,105.22,105.22,27400000.0
2008-05-28 11:39:00,105.22,105.235,105.195,105.235,24100000.0
2008-05-28 11:40:00,105.235,105.29,105.22,105.27,23300000.0
2008-05-28 11:41:00,105.27,105.28,105.24,105.265,17000000.0
2008-05-28 11:42:00,105.265,105.265,105.22,105.245,15600000.0
2008-05-28 11:43:00,105.24,105.26,105.235,105.26,6800000.0
2008-05-28 11:44:00,105.265,105.275,105.225,105.235,28700000.0
2008-05-28 11:45:00,105.235,105.25,105.225,105.245,12300000.0
2008-05-28 11:46:00,105.245,105.285,105.23,105.285,22400000.0
2008-05-28 11:47:00,105.275,105.3,105.24,105.285,15200000.0
2008-05-28 11:48:00,105.29,105.315,105.275,105.295,10700000.0
2008-05-28 11:49:00,105.305,105.345,105.265,105.34,22000000.0
2008-05-28 11:50:00,105.345,105.355,105.305,105.305,13900000.0
2008-05-28 11:51:00,105.305,105.315,105.275,105.295,22200000.0
2008-05-28 11:52:00,105.305,105.325,105.26,105.275,19200000.0
2008-05-28 11:53:00,105.28,105.28,105.25,105.26,13400000.0
2008-05-28 11:54:00,105.265,105.265,105.205,105.26,20200000.0
2008-05-28 11:55:00,105.24,105.25,105.19,105.225,14000000.0
2008-05-28 11:56:00,105.225,105.23,105.215,105.215,6500000.0
2008-05-28 11:57:00,105.215,105.225,105.205,105.215,4500000.0
2008-05-28 11:58:00,105.215,105.215,105.2,105.2,3700000.0
2008-05-28 11:59:00,105.195,105.195,105.165,105.175,9600000.0
2008-05-28 12:00:00,105.175,105.185,105.135,105.185,20700000.0
2008-05-28 12:01:00,105.185,105.185,105.175,105.18,2900000.0
2008-05-28 12:02:00,105.185,105.195,105.185,105.195,2900000.0
2008-05-28 12:03:00,105.205,105.205,105.175,105.175,7500000.0
2008-05-28 12:04:00,105.18,105.185,105.15,105.155,12200000.0
2008-05-28 12:05:00,105.16,105.18,105.155,105.175,12700000.0
2008-05-28 12:06:00,105.175,105.195,105.175,105.195,4300000.0
2008-05-28 12:07:00,105.195,105.235,105.195,105.22,11000000.0
2008-05-28 12:08:00,105.215,105.25,105.21,105.25,10900000.0
2008-05-28 12:09:00,105.255,105.255,105.21,105.225,10300000.0
2008-05-28 12:10:00,105.215,105.215,105.195,105.195,5100000.0
2008-05-28 12:11:00,105.195,105.24,105.165,105.165,30900000.0
2008-05-28 12:12:00,105.17,105.175,105.165,105.175,9700000.0
2008-05-28 12:13:00,105.16,105.17,105.16,105.17,3300000.0
2008-05-28 12:14:00,105.165,105.185,105.155,105.165,9100000.0
2008-05-28 12:15:00,105.17,105.22,105.165,105.215,18900000.0
2008-05-28 12:16:00,105.215,105.22,105.175,105.18,15500000.0
2008-05-28 12:17:00,105.185,105.195,105.175,105.19,3600000.0
2008-05-28 12:18:00,105.185,105.215,105.17,105.17,10500000.0
2008-05-28 12:19:00,105.175,105.175,105.13,105.135,12400000.0
2008-05-28 12:20:00,105.14,105.16,105.14,105.14,6300000.0
2008-05-28 12:21:00,105.145,105.16,105.145,105.155,4500000.0
2008-05-28 12:22:00,105.145,105.15,105.13,105.145,7700000.0
2008-05-28 12:23:00,105.15,105.175,105.145,105.175,3800000.0
2008-05-28 12:24:00,105.175,105.185,105.14,105.165,8800000.0
2008-05-28 12:25:00,105.175,105.175,105.14,105.14,6700000.0
2008-05-28 12:26:00,105.135,105.2,105.135,105.185,8800000.0
2008-05-28 12:27:00,105.195,105.2,105.13,105.16,13600000.0
2008-05-28 12:28:00,105.175,105.19,105.155,105.185,21300000.0
2008-05-28 12:29:00,105.18,105.18,105.135,105.14,14300000.0
2008-05-28 12:30:00,105.14,105.145,105.135,105.14,9700000.0
2008-05-28 12:31:00,105.14,105.15,105.115,105.12,9600000.0
2008-05-28 12:32:00,105.12,105.145,105.115,105.135,8100000.0
2008-05-28 12:33:00,105.13,105.155,105.125,105.155,8500000.0
2008-05-28 12:34:00,105.145,105.145,105.125,105.125,4700000.0
2008-05-28 12:35:00,105.12,105.14,105.12,105.135,2700000.0
2008-05-28 12:36:00,105.13,105.15,105.13,105.135,6000000.0
2008-05-28 12:37:00,105.135,105.185,105.135,105.175,14500000.0
2008-05-28 12:38:00,105.155,105.185,105.15,105.15,15100000.0
2008-05-28 12:39:00,105.155,105.155,105.125,105.125,7800000.0
2008-05-28 12:40:00,105.13,105.15,105.13,105.14,4900000.0
2008-05-28 12:41:00,105.14,105.145,105.125,105.145,9700000.0
2008-05-28 12:42:00,105.135,105.135,105.115,105.125,4900000.0
2008-05-28 12:43:00,105.13,105.13,105.1,105.11,8900000.0
2008-05-28 12:44:00,105.105,105.115,105.07,105.085,16400000.0
2008-05-28 12:45:00,105.08,105.09,105.065,105.07,7100000.0
2008-05-28 12:46:00,105.075,105.09,105.055,105.06,21900000.0
2008-05-28 12:47:00,105.07,105.08,105.06,105.065,4300000.0
2008-05-28 12:48:00,105.06,105.08,105.05,105.08,7300000.0
2008-05-28 12:49:00,105.08,105.115,105.075,105.085,17600000.0
2008-05-28 12:50:00,105.1,105.115,105.075,105.105,11200000.0
2008-05-28 12:51:00,105.105,105.14,105.105,105.135,14600000.0
2008-05-28 12:52:00,105.135,105.16,105.13,105.16,16000000.0
2008-05-28 12:53:00,105.16,105.17,105.155,105.17,4600000.0
2008-05-28 12:54:00,105.165,105.165,105.155,105.155,9000000.0
2008-05-28 12:55:00,105.15,105.155,105.13,105.135,9000000.0
2008-05-28 12:56:00,105.135,105.145,105.13,105.135,6500000.0
2008-05-28 12:57:00,105.13,105.135,105.12,105.135,7500000.0
2008-05-28 12:58:00,105.13,105.14,105.12,105.14,5600000.0
2008-05-28 12:59:00,105.145,105.155,105.095,105.105,12200000.0
2008-05-28 13:00:00,105.105,105.145,105.105,105.14,4900000.0
2008-05-28 13:01:00,105.15,105.205,105.145,105.19,9500000.0
2008-05-28 13:02:00,105.185,105.21,105.145,105.2,24300000.0
2008-05-28 13:03:00,105.21,105.215,105.16,105.165,18500000.0
2008-05-28 13:04:00,105.16,105.255,105.16,105.215,17800000.0
2008-05-28 13:05:00,105.22,105.26,105.22,105.26,13400000.0
2008-05-28 13:06:00,105.255,105.265,105.225,105.245,10700000.0
2008-05-28 13:07:00,105.25,105.27,105.23,105.27,15300000.0
2008-05-28 13:08:00,105.265,105.265,105.23,105.235,9000000.0
2008-05-28 13:09:00,105.235,105.255,105.225,105.235,18100000.0
2008-05-28 13:10:00,105.24,105.245,105.215,105.24,11000000.0
2008-05-28 13:11:00,105.235,105.245,105.215,105.245,7100000.0
2008-05-28 13:12:00,105.24,105.25,105.235,105.24,9800000.0
2008-05-28 13:13:00,105.245,105.25,105.24,105.25,5500000.0
2008-05-28 13:14:00,105.255,105.285,105.245,105.28,22600000.0
2008-05-28 13:15:00,105.285,105.285,105.255,105.28,13700000.0
2008-05-28 13:16:00,105.3,105.31,105.255,105.275,28000000.0
2008-05-28 13:17:00,105.28,105.335,105.265,105.335,20400000.0
2008-05-28 13:18:00,105.335,105.345,105.325,105.345,11500000.0
2008-05-28 13:19:00,105.345,105.375,105.295,105.315,52300000.0
2008-05-28 13:20:00,105.32,105.335,105.295,105.3,22200000.0
2008-05-28 13:21:00,105.305,105.335,105.3,105.32,23100000.0
2008-05-28 13:22:00,105.315,105.375,105.315,105.355,16100000.0
2008-05-28 13:23:00,105.36,105.37,105.33,105.34,24300000.0
2008-05-28 13:24:00,105.335,105.355,105.31,105.355,18000000.0
2008-05-28 13:25:00,105.355,105.355,105.325,105.355,20500000.0
2008-05-28 13:26:00,105.355,105.355,105.325,105.335,36400000.0
2008-05-28 13:27:00,105.34,105.455,105.34,105.425,36900000.0
2008-05-28 13:28:00,105.43,105.43,105.395,105.42,18900000.0
2008-05-28 13:29:00,105.41,105.44,105.385,105.405,12800000.0
2008-05-28 13:30:00,105.415,105.415,105.305,105.37,16700000.0
2008-05-28 13:31:00,105.365,105.37,105.345,105.365,12200000.0
2008-05-28 13:32:00,105.37,105.385,105.36,105.37,7900000.0
2008-05-28 13:33:00,105.375,105.385,105.325,105.325,19300000.0
2008-05-28 13:34:00,105.335,105.335,105.295,105.315,8700000.0
2008-05-28 13:35:00,105.315,105.335,105.315,105.325,7900000.0
2008-05-28 13:36:00,105.33,105.365,105.305,105.34,12000000.0
2008-05-28 13:37:00,105.335,105.38,105.335,105.375,16400000.0
2008-05-28 13:38:00,105.37,105.38,105.355,105.375,6500000.0
2008-05-28 13:39:00,105.38,105.435,105.36,105.42,17700000.0
2008-05-28 13:40:00,105.415,105.42,105.375,105.375,7600000.0
2008-05-28 13:41:00,105.38,105.385,105.375,105.385,7500000.0
2008-05-28 13:42:00,105.38,105.39,105.335,105.35,11800000.0
2008-05-28 13:43:00,105.34,105.34,105.29,105.32,7200000.0
2008-05-28 13:44:00,105.34,105.345,105.315,105.325,10300000.0
2008-05-28 13:45:00,105.335,105.35,105.325,105.335,17700000.0
2008-05-28 13:46:00,105.33,105.335,105.285,105.295,11700000.0
2008-05-28 13:47:00,105.3,105.31,105.295,105.305,8300000.0
2008-05-28 13:48:00,105.305,105.325,105.285,105.325,14400000.0
2008-05-28 13:49:00,105.33,105.34,105.325,105.33,10300000.0
2008-05-28 13:50:00,105.325,105.33,105.29,105.32,11200000.0
2008-05-28 13:51:00,105.325,105.335,105.325,105.325,11900000.0
2008-05-28 13:52:00,105.325,105.38,105.315,105.375,13200000.0
2008-05-28 13:53:00,105.365,105.365,105.335,105.355,12900000.0
2008-05-28 13:54:00,105.345,105.36,105.335,105.35,14000000.0
2008-05-28 13:55:00,105.36,105.375,105.325,105.37,26400000.0
2008-05-28 13:56:00,105.365,105.37,105.31,105.345,19900000.0
2008-05-28 13:57:00,105.36,105.36,105.335,105.34,13600000.0
2008-05-28 13:58:00,105.335,105.37,105.33,105.355,17400000.0
2008-05-28 13:59:00,105.36,105.375,105.345,105.365,13200000.0
2008-05-28 14:00:00,105.365,105.365,105.335,105.335,8400000.0
2008-05-28 14:01:00,105.335,105.335,105.31,105.325,16200000.0
2008-05-28 14:02:00,105.325,105.325,105.3,105.31,7900000.0
2008-05-28 14:03:00,105.305,105.335,105.3,105.325,10500000.0
2008-05-28 14:04:00,105.325,105.325,105.275,105.28,10400000.0
2008-05-28 14:05:00,105.285,105.305,105.28,105.29,13300000.0
2008-05-28 14:06:00,105.285,105.32,105.285,105.29,9700000.0
2008-05-28 14:07:00,105.295,105.31,105.295,105.3,2200000.0
2008-05-28 14:08:00,105.305,105.31,105.28,105.285,5400000.0
2008-05-28 14:09:00,105.29,105.29,105.28,105.285,4200000.0
2008-05-28 14:10:00,105.28,105.285,105.265,105.265,16400000.0
2008-05-28 14:11:00,105.265,105.28,105.255,105.275,14100000.0
2008-05-28 14:12:00,105.28,105.3,105.275,105.28,14900000.0
2008-05-28 14:13:00,105.285,105.285,105.275,105.28,3300000.0
2008-05-28 14:14:00,105.275,105.315,105.265,105.3,11400000.0
2008-05-28 14:15:00,105.305,105.34,105.29,105.335,13900000.0
2008-05-28 14:16:00,105.34,105.375,105.335,105.37,20700000.0
2008-05-28 14:17:00,105.375,105.4,105.355,105.385,29600000.0
2008-05-28 14:18:00,105.38,105.43,105.37,105.43,20100000.0
2008-05-28 14:19:00,105.445,105.445,105.375,105.4,30200000.0
2008-05-28 14:20:00,105.395,105.44,105.39,105.435,54400000.0
2008-05-28 14:21:00,105.435,105.44,105.405,105.42,53600000.0
2008-05-28 14:22:00,105.425,105.44,105.405,105.425,50900000.0
2008-05-28 14:23:00,105.43,105.435,105.385,105.415,31000000.0
2008-05-28 14:24:00,105.415,105.445,105.405,105.435,41600000.0
2008-05-28 14:25:00,105.425,105.435,105.395,105.415,14400000.0
2008-05-28 14:26:00,105.425,105.435,105.41,105.415,17800000.0
2008-05-28 14:27:00,105.415,105.49,105.405,105.49,33100000.0
2008-05-28 14:28:00,105.48,105.48,105.385,105.385,22300000.0
2008-05-28 14:29:00,105.375,105.39,105.32,105.34,95600000.0
2008-05-28 14:30:00,105.33,105.565,105.33,105.56,128800000.0
2008-05-28 14:31:00,105.565,105.665,105.565,105.615,76400000.0
2008-05-28 14:32:00,105.625,105.665,105.61,105.645,45400000.0
2008-05-28 14:33:00,105.64,105.78,105.635,105.775,53900000.0
2008-05-28 14:34:00,105.77,105.83,105.75,105.82,42900000.0
2008-05-28 14:35:00,105.815,105.825,105.765,105.785,43700000.0
2008-05-28 14:36:00,105.785,105.785,105.68,105.68,53000000.0
2008-05-28 14:37:00,105.67,105.725,105.665,105.72,60000000.0
2008-05-28 14:38:00,105.715,105.735,105.7,105.715,39200000.0
2008-05-28 14:39:00,105.72,105.745,105.7,105.71,54200000.0
2008-05-28 14:40:00,105.715,105.75,105.705,105.75,26900000.0
2008-05-28 14:41:00,105.76,105.765,105.72,105.725,27600000.0
2008-05-28 14:42:00,105.73,105.75,105.69,105.695,23400000.0
2008-05-28 14:43:00,105.7,105.705,105.635,105.635,27300000.0
2008-05-28 14:44:00,105.64,105.73,105.64,105.715,28000000.0
2008-05-28 14:45:00,105.71,105.72,105.655,105.665,25200000.0
2008-05-28 14:46:00,105.67,105.675,105.65,105.675,16400000.0
2008-05-28 14:47:00,105.665,105.695,105.665,105.685,19800000.0
2008-05-28 14:48:00,105.675,105.745,105.675,105.735,27300000.0
2008-05-28 14:49:00,105.73,105.73,105.72,105.73,28200000.0
2008-05-28 14:50:00,105.73,105.73,105.68,105.71,71600000.0
2008-05-28 14:51:00,105.71,105.71,105.69,105.69,56000000.0
2008-05-28 14:52:00,105.69,105.69,105.64,105.645,69600000.0
2008-05-28 14:53:00,105.65,105.665,105.61,105.625,107400000.0
2008-05-28 14:54:00,105.63,105.66,105.615,105.635,104800000.0
2008-05-28 14:55:00,105.64,105.66,105.63,105.65,98500000.0
2008-05-28 14:56:00,105.65,105.69,105.65,105.665,76600000.0
2008-05-28 14:57:00,105.655,105.675,105.635,105.64,54800000.0
2008-05-28 14:58:00,105.64,105.665,105.63,105.665,52000000.0
2008-05-28 14:59:00,105.665,105.675,105.61,105.63,58200000.0
2008-05-28 15:00:00,105.63,105.67,105.6,105.655,79400000.0
2008-05-28 15:01:00,105.655,105.66,105.61,105.64,56600000.0
2008-05-28 15:02:00,105.64,105.64,105.58,105.595,90600000.0
2008-05-28 15:03:00,105.605,105.615,105.565,105.595,69000000.0
2008-05-28 15:04:00,105.595,105.6,105.58,105.58,40000000.0
2008-05-28 15:05:00,105.58,105.61,105.58,105.6,64400000.0
2008-05-28 15:06:00,105.6,105.61,105.58,105.61,91500000.0
2008-05-28 15:07:00,105.61,105.63,105.585,105.6,52300000.0
2008-05-28 15:08:00,105.6,105.605,105.58,105.585,51600000.0
2008-05-28 15:09:00,105.585,105.62,105.585,105.61,52500000.0
2008-05-28 15:10:00,105.61,105.615,105.575,105.595,47000000.0
2008-05-28 15:11:00,105.59,105.59,105.56,105.56,40300000.0
2008-05-28 15:12:00,105.56,105.58,105.54,105.575,53900000.0
2008-05-28 15:13:00,105.565,105.575,105.56,105.575,35600000.0
2008-05-28 15:14:00,105.565,105.57,105.55,105.555,58900000.0
2008-05-28 15:15:00,105.55,105.57,105.545,105.57,43900000.0
2008-05-28 15:16:00,105.57,105.57,105.55,105.57,40400000.0
2008-05-28 15:17:00,105.57,105.595,105.56,105.595,69300000.0
2008-05-28 15:18:00,105.595,105.6,105.565,105.585,56400000.0
2008-05-28 15:19:00,105.585,105.605,105.57,105.575,63400000.0
2008-05-28 15:20:00,105.575,105.58,105.54,105.55,38400000.0
2008-05-28 15:21:00,105.55,105.575,105.54,105.575,65600000.0
2008-05-28 15:22:00,105.58,105.585,105.56,105.575,42800000.0
2008-05-28 15:23:00,105.56,105.59,105.55,105.56,93900000.0
2008-05-28 15:24:00,105.56,105.61,105.55,105.61,90800000.0
2008-05-28 15:25:00,105.61,105.645,105.595,105.63,63500000.0
2008-05-28 15:26:00,105.63,105.63,105.56,105.565,66900000.0
2008-05-28 15:27:00,105.565,105.57,105.525,105.525,76800000.0
2008-05-28 15:28:00,105.525,105.55,105.5,105.5,75600000.0
2008-05-28 15:29:00,105.5,105.5,105.475,105.485,58600000.0
2008-05-28 15:30:00,105.485,105.53,105.485,105.505,76400000.0
2008-05-28 15:31:00,105.51,105.52,105.49,105.5,71200000.0
2008-05-28 15:32:00,105.5,105.535,105.495,105.525,67100000.0
2008-05-28 15:33:00,105.515,105.57,105.485,105.495,82400000.0
2008-05-28 15:34:00,105.495,105.51,105.47,105.49,65400000.0
2008-05-28 15:35:00,105.49,105.495,105.43,105.47,124200000.0
2008-05-28 15:36:00,105.47,105.515,105.44,105.51,78200000.0
2008-05-28 15:37:00,105.51,105.58,105.48,105.58,80600000.0
2008-05-28 15:38:00,105.57,105.59,105.54,105.575,68700000.0
2008-05-28 15:39:00,105.565,105.63,105.565,105.625,74700000.0
2008-05-28 15:40:00,105.625,105.68,105.585,105.665,105200000.0
2008-05-28 15:41:00,105.67,105.67,105.59,105.65,101200000.0
2008-05-28 15:42:00,105.65,105.65,105.6,105.615,89200000.0
2008-05-28 15:43:00,105.615,105.635,105.585,105.595,82400000.0
2008-05-28 15:44:00,105.595,105.595,105.53,105.545,98300000.0
2008-05-28 15:45:00,105.55,105.575,105.53,105.565,66700000.0
2008-05-28 15:46:00,105.565,105.58,105.555,105.57,63600000.0
2008-05-28 15:47:00,105.57,105.595,105.56,105.595,70000000.0
2008-05-28 15:48:00,105.595,105.6,105.57,105.57,46200000.0
2008-05-28 15:49:00,105.57,105.645,105.56,105.63,63700000.0
2008-05-28 15:50:00,105.64,105.66,105.61,105.65,90600000.0
2008-05-28 15:51:00,105.65,105.685,105.645,105.655,68700000.0
2008-05-28 15:52:00,105.65,105.71,105.64,105.67,126800000.0
2008-05-28 15:53:00,105.67,105.8,105.67,105.76,143500000.0
2008-05-28 15:54:00,105.75,105.79,105.73,105.73,121900000.0
2008-05-28 15:55:00,105.735,105.76,105.695,105.755,109900000.0
2008-05-28 15:56:00,105.76,105.83,105.76,105.82,78800000.0
2008-05-28 15:57:00,105.82,105.83,105.795,105.83,80600000.0
2008-05-28 15:58:00,105.825,105.86,105.785,105.855,76400000.0
2008-05-28 15:59:00,105.855,105.88,105.81,105.87,83800000.0
2008-05-28 16:00:00,105.87,105.87,105.785,105.795,101200000.0
2008-05-28 16:01:00,105.795,105.795,105.735,105.765,71400000.0
2008-05-28 16:02:00,105.765,105.785,105.75,105.755,84000000.0
2008-05-28 16:03:00,105.74,105.76,105.72,105.755,52900000.0
2008-05-28 16:04:00,105.755,105.76,105.705,105.72,65900000.0
2008-05-28 16:05:00,105.72,105.73,105.645,105.65,63800000.0
2008-05-28 16:06:00,105.65,105.675,105.64,105.67,70200000.0
2008-05-28 16:07:00,105.685,105.695,105.67,105.695,46000000.0
2008-05-28 16:08:00,105.685,105.685,105.625,105.625,101800000.0
2008-05-28 16:09:00,105.63,105.645,105.62,105.64,71000000.0
2008-05-28 16:10:00,105.64,105.64,105.605,105.62,67300000.0
2008-05-28 16:11:00,105.62,105.64,105.615,105.64,50100000.0
2008-05-28 16:12:00,105.645,105.685,105.64,105.645,47600000.0
2008-05-28 16:13:00,105.65,105.66,105.58,105.605,67400000.0
2008-05-28 16:14:00,105.605,105.62,105.585,105.61,45900000.0
2008-05-28 16:15:00,105.61,105.63,105.595,105.6,58300000.0
2008-05-28 16:16:00,105.6,105.605,105.51,105.51,104200000.0
2008-05-28 16:17:00,105.51,105.535,105.49,105.49,77100000.0
2008-05-28 16:18:00,105.49,105.505,105.48,105.49,110600000.0
2008-05-28 16:19:00,105.495,105.515,105.43,105.45,85900000.0
2008-05-28 16:20:00,105.45,105.475,105.43,105.445,124700000.0
2008-05-28 16:21:00,105.445,105.48,105.4,105.405,131400000.0
2008-05-28 16:22:00,105.405,105.43,105.36,105.385,136300000.0
2008-05-28 16:23:00,105.39,105.455,105.38,105.455,80200000.0
2008-05-28 16:24:00,105.46,105.52,105.415,105.51,114600000.0
2008-05-28 16:25:00,105.51,105.52,105.48,105.495,77700000.0
2008-05-28 16:26:00,105.495,105.525,105.475,105.525,109300000.0
2008-05-28 16:27:00,105.525,105.565,105.525,105.55,95100000.0
2008-05-28 16:28:00,105.55,105.55,105.48,105.48,94900000.0
2008-05-28 16:29:00,105.48,105.505,105.48,105.5,51600000.0
2008-05-28 16:30:00,105.5,105.525,105.46,105.51,60300000.0
2008-05-28 16:31:00,105.51,105.515,105.46,105.475,58900000.0
2008-05-28 16:32:00,105.48,105.495,105.465,105.48,67200000.0
2008-05-28 16:33:00,105.485,105.515,105.485,105.515,64400000.0
2008-05-28 16:34:00,105.52,105.52,105.465,105.48,46300000.0
2008-05-28 16:35:00,105.485,105.51,105.475,105.475,39400000.0
2008-05-28 16:36:00,105.48,105.505,105.46,105.5,69400000.0
2008-05-28 16:37:00,105.5,105.525,105.46,105.485,83500000.0
2008-05-28 16:38:00,105.49,105.49,105.44,105.47,57700000.0
2008-05-28 16:39:00,105.47,105.525,105.455,105.495,69400000.0
2008-05-28 16:40:00,105.5,105.535,105.49,105.52,39700000.0
2008-05-28 16:41:00,105.52,105.52,105.475,105.49,63800000.0
2008-05-28 16:42:00,105.49,105.52,105.475,105.51,58700000.0
2008-05-28 16:43:00,105.51,105.52,105.49,105.495,34100000.0
2008-05-28 16:44:00,105.5,105.54,105.495,105.53,60700000.0
2008-05-28 16:45:00,105.53,105.55,105.515,105.525,51600000.0
2008-05-28 16:46:00,105.525,105.54,105.5,105.5,61400000.0
2008-05-28 16:47:00,105.5,105.535,105.5,105.52,59200000.0
2008-05-28 16:48:00,105.52,105.52,105.485,105.5,87900000.0
2008-05-28 16:49:00,105.5,105.545,105.475,105.52,82200000.0
2008-05-28 16:50:00,105.52,105.525,105.49,105.515,74300000.0
2008-05-28 16:51:00,105.515,105.53,105.47,105.495,88700000.0
2008-05-28 16:52:00,105.495,105.495,105.455,105.48,80600000.0
2008-05-28 16:53:00,105.48,105.495,105.46,105.485,60100000.0
2008-05-28 16:54:00,105.49,105.49,105.445,105.45,54100000.0
2008-05-28 16:55:00,105.45,105.505,105.44,105.49,66400000.0
2008-05-28 16:56:00,105.485,105.555,105.485,105.545,93900000.0
2008-05-28 16:57:00,105.545,105.6,105.53,105.6,142700000.0
2008-05-28 16:58:00,105.6,105.6,105.535,105.565,111400000.0
2008-05-28 16:59:00,105.565,105.565,105.45,105.45,84100000.0
2008-05-28 17:00:00,105.455,105.55,105.455,105.545,119500000.0
2008-05-28 17:01:00,105.54,105.575,105.54,105.54,80900000.0
2008-05-28 17:02:00,105.54,105.54,105.48,105.495,74100000.0
2008-05-28 17:03:00,105.495,105.545,105.475,105.545,67700000.0
2008-05-28 17:04:00,105.545,105.555,105.515,105.535,74200000.0
2008-05-28 17:05:00,105.535,105.54,105.51,105.54,77300000.0
2008-05-28 17:06:00,105.54,105.555,105.505,105.53,86400000.0
2008-05-28 17:07:00,105.53,105.53,105.48,105.485,68300000.0
2008-05-28 17:08:00,105.49,105.54,105.485,105.54,52500000.0
2008-05-28 17:09:00,105.545,105.595,105.535,105.59,42200000.0
2008-05-28 17:10:00,105.59,105.605,105.55,105.55,90000000.0
2008-05-28 17:11:00,105.55,105.6,105.54,105.57,103100000.0
2008-05-28 17:12:00,105.57,105.58,105.5,105.55,109400000.0
2008-05-28 17:13:00,105.55,105.575,105.51,105.52,97400000.0
2008-05-28 17:14:00,105.52,105.54,105.465,105.47,84400000.0
2008-05-28 17:15:00,105.475,105.49,105.45,105.455,70100000.0
2008-05-28 17:16:00,105.455,105.455,105.415,105.435,65600000.0
2008-05-28 17:17:00,105.44,105.45,105.4,105.4,64500000.0
2008-05-28 17:18:00,105.39,105.415,105.38,105.4,77700000.0
2008-05-28 17:19:00,105.4,105.415,105.35,105.41,81300000.0
2008-05-28 17:20:00,105.41,105.46,105.41,105.46,58500000.0
2008-05-28 17:21:00,105.47,105.51,105.46,105.49,103200000.0
2008-05-28 17:22:00,105.49,105.51,105.445,105.46,88200000.0
2008-05-28 17:23:00,105.47,105.515,105.46,105.505,97100000.0
2008-05-28 17:24:00,105.505,105.52,105.42,105.42,125500000.0
2008-05-28 17:25:00,105.42,105.455,105.42,105.455,89100000.0
2008-05-28 17:26:00,105.46,105.48,105.45,105.48,74200000.0
2008-05-28 17:27:00,105.48,105.51,105.47,105.5,60200000.0
2008-05-28 17:28:00,105.5,105.51,105.465,105.49,49400000.0
2008-05-28 17:29:00,105.49,105.505,105.47,105.47,83500000.0
2008-05-28 17:30:00,105.47,105.49,105.44,105.48,104600000.0
2008-05-28 17:31:00,105.48,105.51,105.475,105.5,74700000.0
2008-05-28 17:32:00,105.5,105.525,105.48,105.485,76000000.0
2008-05-28 17:33:00,105.485,105.485,105.435,105.46,128200000.0
2008-05-28 17:34:00,105.46,105.465,105.41,105.45,99200000.0
2008-05-28 17:35:00,105.44,105.44,105.4,105.435,52000000.0
2008-05-28 17:36:00,105.43,105.46,105.425,105.46,81500000.0
2008-05-28 17:37:00,105.46,105.47,105.39,105.4,103600000.0
2008-05-28 17:38:00,105.4,105.45,105.385,105.435,84600000.0
2008-05-28 17:39:00,105.43,105.44,105.41,105.41,65000000.0
2008-05-28 17:40:00,105.41,105.46,105.41,105.43,55300000.0
2008-05-28 17:41:00,105.44,105.44,105.42,105.425,38000000.0
2008-05-28 17:42:00,105.425,105.455,105.42,105.445,91800000.0
2008-05-28 17:43:00,105.445,105.525,105.44,105.525,66500000.0
2008-05-28 17:44:00,105.53,105.535,105.495,105.5,37500000.0
2008-05-28 17:45:00,105.5,105.525,105.475,105.51,48200000.0
2008-05-28 17:46:00,105.515,105.56,105.5,105.535,83800000.0
2008-05-28 17:47:00,105.535,105.555,105.535,105.55,42500000.0
2008-05-28 17:48:00,105.55,105.57,105.545,105.545,59300000.0
2008-05-28 17:49:00,105.53,105.545,105.53,105.545,22900000.0
2008-05-28 17:50:00,105.545,105.55,105.53,105.535,33100000.0
2008-05-28 17:51:00,105.535,105.55,105.53,105.55,45400000.0
2008-05-28 17:52:00,105.555,105.58,105.545,105.555,45000000.0
2008-05-28 17:53:00,105.545,105.565,105.545,105.565,20100000.0
2008-05-28 17:54:00,105.555,105.565,105.555,105.565,14100000.0
2008-05-28 17:55:00,105.565,105.585,105.535,105.575,72900000.0
2008-05-28 17:56:00,105.565,105.6,105.555,105.575,66000000.0
2008-05-28 17:57:00,105.58,105.585,105.56,105.575,57500000.0
2008-05-28 17:58:00,105.575,105.61,105.57,105.59,42400000.0
2008-05-28 17:59:00,105.59,105.615,105.565,105.59,97700000.0
2008-05-28 18:00:00,105.58,105.58,105.525,105.54,57800000.0
2008-05-28 18:01:00,105.54,105.575,105.52,105.575,81600000.0
2008-05-28 18:02:00,105.565,105.575,105.545,105.555,50800000.0
2008-05-28 18:03:00,105.555,105.555,105.51,105.515,40000000.0
2008-05-28 18:04:00,105.515,105.52,105.48,105.505,87100000.0
2008-05-28 18:05:00,105.5,105.56,105.495,105.5,107300000.0
2008-05-28 18:06:00,105.5,105.525,105.49,105.495,39700000.0
2008-05-28 18:07:00,105.495,105.505,105.47,105.48,65300000.0
2008-05-28 18:08:00,105.49,105.505,105.465,105.47,46000000.0
2008-05-28 18:09:00,105.47,105.485,105.45,105.465,85900000.0
2008-05-28 18:10:00,105.47,105.5,105.445,105.45,56900000.0
2008-05-28 18:11:00,105.44,105.475,105.435,105.465,35300000.0
2008-05-28 18:12:00,105.47,105.47,105.445,105.445,36000000.0
2008-05-28 18:13:00,105.445,105.485,105.43,105.485,61600000.0
2008-05-28 18:14:00,105.485,105.485,105.475,105.475,30900000.0
2008-05-28 18:15:00,105.475,105.505,105.47,105.485,68200000.0
2008-05-28 18:16:00,105.485,105.55,105.485,105.515,83000000.0
2008-05-28 18:17:00,105.515,105.55,105.515,105.515,45300000.0
2008-05-28 18:18:00,105.515,105.61,105.515,105.61,69000000.0
2008-05-28 18:19:00,105.61,105.65,105.58,105.58,68800000.0
2008-05-28 18:20:00,105.58,105.585,105.555,105.58,85400000.0
2008-05-28 18:21:00,105.58,105.65,105.58,105.65,79500000.0
2008-05-28 18:22:00,105.645,105.75,105.645,105.74,76900000.0
2008-05-28 18:23:00,105.74,105.75,105.72,105.725,93200000.0
2008-05-28 18:24:00,105.73,105.75,105.73,105.75,60700000.0
2008-05-28 18:25:00,105.75,105.76,105.735,105.74,42500000.0
2008-05-28 18:26:00,105.74,105.79,105.74,105.755,61100000.0
2008-05-28 18:27:00,105.755,105.775,105.75,105.76,38600000.0
2008-05-28 18:28:00,105.76,105.79,105.73,105.75,44600000.0
2008-05-28 18:29:00,105.75,105.78,105.74,105.74,53500000.0
2008-05-28 18:30:00,105.74,105.74,105.705,105.72,71400000.0
2008-05-28 18:31:00,105.725,105.74,105.715,105.72,40900000.0
2008-05-28 18:32:00,105.73,105.74,105.67,105.69,48700000.0
2008-05-28 18:33:00,105.69,105.7,105.67,105.695,48000000.0
2008-05-28 18:34:00,105.695,105.715,105.67,105.67,37000000.0
2008-05-28 18:35:00,105.675,105.685,105.65,105.65,41400000.0
2008-05-28 18:36:00,105.65,105.655,105.625,105.655,26600000.0
2008-05-28 18:37:00,105.65,105.67,105.645,105.655,35300000.0
2008-05-28 18:38:00,105.66,105.69,105.655,105.69,45600000.0
2008-05-28 18:39:00,105.69,105.71,105.69,105.705,75600000.0
2008-05-28 18:40:00,105.705,105.705,105.66,105.67,35600000.0
2008-05-28 18:41:00,105.67,105.685,105.67,105.685,42700000.0
2008-05-28 18:42:00,105.685,105.71,105.675,105.71,29300000.0
2008-05-28 18:43:00,105.71,105.735,105.7,105.705,40200000.0
2008-05-28 18:44:00,105.72,105.74,105.715,105.74,25100000.0
2008-05-28 18:45:00,105.74,105.75,105.73,105.735,18500000.0
2008-05-28 18:46:00,105.735,105.75,105.72,105.74,21100000.0
2008-05-28 18:47:00,105.74,105.75,105.73,105.74,44400000.0
2008-05-28 18:48:00,105.74,105.75,105.72,105.72,28800000.0
2008-05-28 18:49:00,105.72,105.72,105.7,105.705,30100000.0
2008-05-28 18:50:00,105.705,105.72,105.705,105.705,21200000.0
2008-05-28 18:51:00,105.71,105.72,105.71,105.71,28100000.0
2008-05-28 18:52:00,105.715,105.72,105.68,105.685,42000000.0
2008-05-28 18:53:00,105.685,105.705,105.67,105.695,27400000.0
2008-05-28 18:54:00,105.7,105.705,105.67,105.67,33500000.0
2008-05-28 18:55:00,105.67,105.685,105.66,105.68,37000000.0
2008-05-28 18:56:00,105.68,105.69,105.665,105.67,36800000.0
2008-05-28 18:57:00,105.675,105.68,105.665,105.665,26100000.0
2008-05-28 18:58:00,105.665,105.675,105.66,105.66,32700000.0
2008-05-28 18:59:00,105.66,105.675,105.66,105.67,45200000.0
2008-05-28 19:00:00,105.67,105.685,105.66,105.675,23400000.0
2008-05-28 19:01:00,105.675,105.7,105.675,105.685,29300000.0
2008-05-28 19:02:00,105.685,105.685,105.665,105.67,27600000.0
2008-05-28 19:03:00,105.675,105.675,105.64,105.655,43800000.0
2008-05-28 19:04:00,105.655,105.67,105.655,105.67,21800000.0
2008-05-28 19:05:00,105.67,105.67,105.655,105.665,6100000.0
2008-05-28 19:06:00,105.67,105.71,105.67,105.69,54800000.0
2008-05-28 19:07:00,105.69,105.745,105.69,105.745,34300000.0
2008-05-28 19:08:00,105.745,105.78,105.735,105.78,75600000.0
2008-05-28 19:09:00,105.78,105.78,105.755,105.765,53600000.0
2008-05-28 19:10:00,105.765,105.8,105.745,105.8,43200000.0
2008-05-28 19:11:00,105.8,105.81,105.785,105.795,26700000.0
2008-05-28 19:12:00,105.795,105.815,105.78,105.815,54300000.0
2008-05-28 19:13:00,105.815,105.815,105.805,105.815,24500000.0
2008-05-28 19:14:00,105.815,105.815,105.79,105.8,53900000.0
2008-05-28 19:15:00,105.79,105.83,105.785,105.81,57400000.0
2008-05-28 19:16:00,105.81,105.895,105.81,105.855,53800000.0
2008-05-28 19:17:00,105.855,105.865,105.81,105.81,43900000.0
2008-05-28 19:18:00,105.81,105.87,105.81,105.87,88900000.0
2008-05-28 19:19:00,105.87,105.88,105.84,105.84,54400000.0
2008-05-28 19:20:00,105.84,105.845,105.81,105.825,41600000.0
2008-05-28 19:21:00,105.825,105.835,105.8,105.8,52300000.0
2008-05-28 19:22:00,105.8,105.8,105.79,105.79,39100000.0
2008-05-28 19:23:00,105.79,105.81,105.78,105.785,32800000.0
2008-05-28 19:24:00,105.775,105.8,105.775,105.785,26500000.0
2008-05-28 19:25:00,105.785,105.81,105.785,105.8,51500000.0
2008-05-28 19:26:00,105.8,105.8,105.78,105.78,28800000.0
2008-05-28 19:27:00,105.78,105.785,105.755,105.765,19400000.0
2008-05-28 19:28:00,105.765,105.79,105.765,105.775,36400000.0
2008-05-28 19:29:00,105.775,105.82,105.775,105.81,90900000.0
2008-05-28 19:30:00,105.81,105.82,105.81,105.82,48800000.0
2008-05-28 19:31:00,105.82,105.82,105.77,105.775,79000000.0
2008-05-28 19:32:00,105.775,105.8,105.73,105.74,70400000.0
2008-05-28 19:33:00,105.74,105.74,105.64,105.695,122200000.0
2008-05-28 19:34:00,105.695,105.71,105.66,105.665,45100000.0
2008-05-28 19:35:00,105.65,105.66,105.64,105.66,50500000.0
2008-05-28 19:36:00,105.66,105.66,105.635,105.655,40300000.0
2008-05-28 19:37:00,105.655,105.66,105.645,105.66,29500000.0
2008-05-28 19:38:00,105.66,105.675,105.64,105.655,53400000.0
2008-05-28 19:39:00,105.655,105.665,105.64,105.645,58500000.0
2008-05-28 19:40:00,105.645,105.65,105.64,105.64,48200000.0
2008-05-28 19:41:00,105.64,105.64,105.62,105.62,82900000.0
2008-05-28 19:42:00,105.62,105.64,105.6,105.61,74600000.0
2008-05-28 19:43:00,105.61,105.61,105.595,105.595,27100000.0
2008-05-28 19:44:00,105.595,105.605,105.585,105.6,42100000.0
2008-05-28 19:45:00,105.61,105.61,105.59,105.61,15000000.0
2008-05-28 19:46:00,105.61,105.62,105.595,105.6,28500000.0
2008-05-28 19:47:00,105.6,105.605,105.575,105.58,32300000.0
2008-05-28 19:48:00,105.58,105.61,105.575,105.61,83200000.0
2008-05-28 19:49:00,105.61,105.63,105.6,105.62,56500000.0
2008-05-28 19:50:00,105.62,105.62,105.58,105.6,35200000.0
2008-05-28 19:51:00,105.59,105.59,105.525,105.545,71600000.0
2008-05-28 19:52:00,105.545,105.545,105.525,105.53,52600000.0
2008-05-28 19:53:00,105.53,105.63,105.53,105.59,85600000.0
2008-05-28 19:54:00,105.595,105.64,105.595,105.61,31300000.0
2008-05-28 19:55:00,105.61,105.615,105.6,105.615,32200000.0
2008-05-28 19:56:00,105.615,105.64,105.615,105.625,65200000.0
2008-05-28 19:57:00,105.625,105.625,105.615,105.625,37900000.0
2008-05-28 19:58:00,105.625,105.635,105.615,105.625,37600000.0
2008-05-28 19:59:00,105.625,105.65,105.62,105.63,69800000.0
2008-05-28 20:00:00,105.63,105.635,105.53,105.55,120600000.0
2008-05-28 20:01:00,105.55,105.55,105.52,105.55,128600000.0
2008-05-28 20:02:00,105.555,105.56,105.545,105.56,40100000.0
2008-05-28 20:03:00,105.56,105.56,105.52,105.54,41300000.0
2008-05-28 20:04:00,105.54,105.58,105.54,105.555,119100000.0
2008-05-28 20:05:00,105.555,105.595,105.555,105.595,36700000.0
2008-05-28 20:06:00,105.595,105.595,105.565,105.575,36000000.0
2008-05-28 20:07:00,105.575,105.59,105.57,105.59,33000000.0
2008-05-28 20:08:00,105.59,105.6,105.56,105.59,75000000.0
2008-05-28 20:09:00,105.58,105.58,105.56,105.57,35100000.0
2008-05-28 20:10:00,105.575,105.625,105.575,105.59,137900000.0
2008-05-28 20:11:00,105.59,105.605,105.59,105.59,11500000.0
2008-05-28 20:12:00,105.59,105.63,105.58,105.63,40400000.0
2008-05-28 20:13:00,105.625,105.635,105.585,105.585,80600000.0
2008-05-28 20:14:00,105.585,105.6,105.58,105.59,70300000.0
2008-05-28 20:15:00,105.595,105.65,105.575,105.595,107300000.0
2008-05-28 20:16:00,105.595,105.595,105.565,105.59,38000000.0
2008-05-28 20:17:00,105.59,105.61,105.59,105.6,25900000.0
2008-05-28 20:18:00,105.6,105.6,105.54,105.55,73500000.0
2008-05-28 20:19:00,105.55,105.59,105.55,105.59,64700000.0
2008-05-28 20:20:00,105.58,105.6,105.57,105.575,80300000.0
2008-05-28 20:21:00,105.575,105.59,105.54,105.54,64900000.0
2008-05-28 20:22:00,105.54,105.55,105.51,105.53,84400000.0
2008-05-28 20:23:00,105.53,105.53,105.51,105.53,56300000.0
2008-05-28 20:24:00,105.53,105.56,105.515,105.515,47100000.0
2008-05-28 20:25:00,105.52,105.55,105.52,105.53,61000000.0
2008-05-28 20:26:00,105.53,105.56,105.525,105.56,34400000.0
2008-05-28 20:27:00,105.56,105.59,105.56,105.57,49000000.0
2008-05-28 20:28:00,105.58,105.6,105.57,105.6,71800000.0
2008-05-28 20:29:00,105.6,105.63,105.59,105.605,106500000.0
2008-05-28 20:30:00,105.63,105.66,105.62,105.65,63600000.0
2008-05-28 20:31:00,105.65,105.675,105.63,105.65,38400000.0
2008-05-28 20:32:00,105.655,105.655,105.63,105.63,50500000.0
2008-05-28 20:33:00,105.63,105.64,105.62,105.625,24100000.0
2008-05-28 20:34:00,105.625,105.64,105.625,105.625,16800000.0
2008-05-28 20:35:00,105.625,105.65,105.625,105.635,17500000.0
2008-05-28 20:36:00,105.635,105.645,105.635,105.635,18000000.0
2008-05-28 20:37:00,105.64,105.69,105.64,105.68,102600000.0
2008-05-28 20:38:00,105.685,105.685,105.66,105.665,51900000.0
2008-05-28 20:39:00,105.665,105.665,105.64,105.64,16200000.0
2008-05-28 20:40:00,105.64,105.67,105.64,105.665,40800000.0
2008-05-28 20:41:00,105.665,105.67,105.62,105.63,71400000.0
2008-05-28 20:42:00,105.63,105.64,105.62,105.64,42700000.0
2008-05-28 20:43:00,105.64,105.66,105.64,105.655,20900000.0
2008-05-28 20:44:00,105.645,105.67,105.645,105.66,43600000.0
2008-05-28 20:45:00,105.66,105.66,105.635,105.64,20000000.0
2008-05-28 20:46:00,105.64,105.665,105.64,105.645,65200000.0
2008-05-28 20:47:00,105.645,105.685,105.645,105.65,42800000.0
2008-05-28 20:48:00,105.65,105.65,105.62,105.625,35600000.0
2008-05-28 20:49:00,105.625,105.645,105.625,105.645,30800000.0
2008-05-28 20:50:00,105.64,105.665,105.635,105.65,30400000.0
2008-05-28 20:51:00,105.655,105.655,105.63,105.635,40000000.0
2008-05-28 20:52:00,105.62,105.645,105.62,105.645,37800000.0
2008-05-28 20:53:00,105.65,105.695,105.65,105.695,36400000.0
2008-05-28 20:54:00,105.7,105.715,105.69,105.7,87700000.0
2008-05-28 20:55:00,105.71,105.765,105.71,105.765,52200000.0
2008-05-28 20:56:00,105.76,105.77,105.7,105.72,69400000.0
2008-05-28 20:57:00,105.72,105.72,105.685,105.7,65700000.0
2008-05-28 20:58:00,105.7,105.71,105.675,105.69,50300000.0
2008-05-28 20:59:00,105.69,105.72,105.68,105.7,74700000.0
2008-05-28 21:00:00,105.705,105.72,105.675,105.675,29000000.0
2008-05-28 21:01:00,105.68,105.705,105.655,105.7,58700000.0
2008-05-28 21:02:00,105.7,105.71,105.68,105.69,58700000.0
2008-05-28 21:03:00,105.69,105.705,105.67,105.67,52900000.0
2008-05-28 21:04:00,105.67,105.67,105.66,105.66,36800000.0
2008-05-28 21:05:00,105.66,105.66,105.635,105.64,36900000.0
2008-05-28 21:06:00,105.64,105.65,105.64,105.65,25200000.0
2008-05-28 21:07:00,105.66,105.68,105.655,105.665,46300000.0
2008-05-28 21:08:00,105.665,105.67,105.625,105.63,88400000.0
2008-05-28 21:09:00,105.63,105.63,105.61,105.61,30800000.0
2008-05-28 21:10:00,105.61,105.62,105.58,105.59,106300000.0
2008-05-28 21:11:00,105.59,105.63,105.59,105.63,44900000.0
2008-05-28 21:12:00,105.63,105.63,105.61,105.625,45600000.0
2008-05-28 21:13:00,105.625,105.625,105.58,105.6,66300000.0
2008-05-28 21:14:00,105.6,105.615,105.59,105.595,36100000.0
2008-05-28 21:15:00,105.595,105.595,105.58,105.595,31700000.0
2008-05-28 21:16:00,105.59,105.625,105.575,105.61,37400000.0
2008-05-28 21:17:00,105.61,105.63,105.6,105.62,19700000.0
2008-05-28 21:18:00,105.62,105.655,105.62,105.65,19900000.0
2008-05-28 21:19:00,105.65,105.67,105.635,105.67,43300000.0
2008-05-28 21:20:00,105.67,105.675,105.67,105.675,16400000.0
2008-05-28 21:21:00,105.675,105.675,105.635,105.665,64300000.0
2008-05-28 21:22:00,105.665,105.675,105.625,105.625,60600000.0
2008-05-28 21:23:00,105.625,105.66,105.625,105.66,47200000.0
2008-05-28 21:24:00,105.66,105.67,105.64,105.66,44000000.0
2008-05-28 21:25:00,105.66,105.68,105.66,105.67,27500000.0
2008-05-28 21:26:00,105.68,105.725,105.68,105.71,62600000.0
2008-05-28 21:27:00,105.715,105.75,105.715,105.735,45500000.0
2008-05-28 21:28:00,105.735,105.735,105.695,105.7,49700000.0
2008-05-28 21:29:00,105.7,105.715,105.685,105.71,101700000.0
2008-05-28 21:30:00,105.71,105.71,105.675,105.705,54800000.0
2008-05-28 21:31:00,105.71,105.78,105.71,105.75,111500000.0
2008-05-28 21:32:00,105.75,105.76,105.7,105.74,60300000.0
2008-05-28 21:33:00,105.74,105.76,105.71,105.715,83200000.0
2008-05-28 21:34:00,105.72,105.755,105.72,105.755,17500000.0
2008-05-28 21:35:00,105.75,105.75,105.71,105.715,34200000.0
2008-05-28 21:36:00,105.715,105.715,105.705,105.715,25300000.0
2008-05-28 21:37:00,105.715,105.72,105.705,105.705,18000000.0
2008-05-28 21:38:00,105.71,105.715,105.69,105.7,46700000.0
2008-05-28 21:39:00,105.705,105.705,105.685,105.7,26600000.0
2008-05-28 21:40:00,105.7,105.7,105.61,105.65,147600000.0
2008-05-28 21:41:00,105.65,105.67,105.635,105.645,35100000.0
2008-05-28 21:42:00,105.645,105.655,105.625,105.655,33900000.0
2008-05-28 21:43:00,105.655,105.67,105.64,105.645,44800000.0
2008-05-28 21:44:00,105.65,105.65,105.635,105.645,17400000.0
2008-05-28 21:45:00,105.64,105.66,105.64,105.655,35200000.0
2008-05-28 21:46:00,105.645,105.67,105.645,105.66,24100000.0
2008-05-28 21:47:00,105.66,105.69,105.66,105.675,22600000.0
2008-05-28 21:48:00,105.68,105.72,105.67,105.7,99200000.0
2008-05-28 21:49:00,105.7,105.72,105.68,105.7,56200000.0
2008-05-28 21:50:00,105.7,105.73,105.7,105.725,15700000.0
2008-05-28 21:51:00,105.715,105.73,105.7,105.71,34800000.0
2008-05-28 21:52:00,105.71,105.72,105.71,105.72,22600000.0
2008-05-28 21:53:00,105.725,105.735,105.72,105.725,40200000.0
2008-05-28 21:54:00,105.725,105.755,105.725,105.735,33400000.0
2008-05-28 21:55:00,105.74,105.76,105.74,105.745,41100000.0
2008-05-28 21:56:00,105.745,105.75,105.725,105.725,36800000.0
2008-05-28 21:57:00,105.73,105.755,105.71,105.75,64600000.0
2008-05-28 21:58:00,105.75,105.765,105.745,105.75,27900000.0
2008-05-28 21:59:00,105.75,105.8,105.75,105.78,60600000.0
2008-05-28 22:00:00,105.785,105.79,105.76,105.76,32500000.0
2008-05-28 22:01:00,105.765,105.77,105.765,105.765,14500000.0
2008-05-28 22:02:00,105.76,105.76,105.735,105.745,10900000.0
2008-05-28 22:03:00,105.745,105.755,105.74,105.755,15400000.0
2008-05-28 22:04:00,105.755,105.755,105.74,105.75,23300000.0
2008-05-28 22:05:00,105.745,105.745,105.73,105.73,12300000.0
2008-05-28 22:06:00,105.73,105.74,105.72,105.72,20400000.0
2008-05-28 22:07:00,105.72,105.74,105.72,105.72,55800000.0
2008-05-28 22:08:00,105.725,105.725,105.705,105.705,23000000.0
2008-05-28 22:09:00,105.705,105.725,105.705,105.715,30900000.0
2008-05-28 22:10:00,105.715,105.715,105.665,105.71,43900000.0
2008-05-28 22:11:00,105.715,105.78,105.69,105.75,67400000.0
2008-05-28 22:12:00,105.75,105.765,105.72,105.72,39200000.0
2008-05-28 22:13:00,105.715,105.735,105.715,105.72,25100000.0
2008-05-28 22:14:00,105.725,105.725,105.725,105.725,4000000.0
2008-05-28 22:15:00,105.725,105.725,105.69,105.72,41300000.0
2008-05-28 22:16:00,105.72,105.73,105.69,105.73,38200000.0
2008-05-28 22:17:00,105.73,105.735,105.73,105.735,7200000.0
2008-05-28 22:18:00,105.735,105.74,105.725,105.73,21000000.0
2008-05-28 22:19:00,105.725,105.735,105.72,105.735,14500000.0
2008-05-28 22:20:00,105.735,105.735,105.735,105.735,3200000.0
2008-05-28 22:21:00,105.735,105.74,105.735,105.74,7400000.0
2008-05-28 22:22:00,105.74,105.75,105.735,105.745,19300000.0
2008-05-28 22:23:00,105.74,105.75,105.73,105.735,17600000.0
2008-05-28 22:24:00,105.75,105.75,105.735,105.75,24000000.0
2008-05-28 22:25:00,105.75,105.76,105.74,105.76,19000000.0
2008-05-28 22:26:00,105.755,105.765,105.755,105.765,6400000.0
2008-05-28 22:27:00,105.77,105.775,105.765,105.775,21500000.0
2008-05-28 22:28:00,105.78,105.78,105.775,105.775,1800000.0
2008-05-28 22:29:00,105.77,105.78,105.765,105.775,16700000.0
2008-05-28 22:30:00,105.775,105.785,105.765,105.785,19200000.0
2008-05-28 22:31:00,105.79,105.795,105.785,105.795,8600000.0
2008-05-28 22:32:00,105.795,105.82,105.795,105.82,20900000.0
2008-05-28 22:33:00,105.82,105.85,105.8,105.815,102800000.0
2008-05-28 22:34:00,105.82,105.82,105.79,105.79,15200000.0
2008-05-28 22:35:00,105.79,105.79,105.775,105.79,23300000.0
2008-05-28 22:36:00,105.79,105.79,105.79,105.79,9900000.0
2008-05-28 22:37:00,105.79,105.79,105.79,105.79,10500000.0
2008-05-28 22:38:00,105.8,105.83,105.8,105.81,28900000.0
2008-05-28 22:39:00,105.81,105.81,105.79,105.79,10300000.0
2008-05-28 22:40:00,105.79,105.79,105.78,105.79,21800000.0
2008-05-28 22:41:00,105.79,105.825,105.79,105.815,39600000.0
2008-05-28 22:42:00,105.815,105.835,105.81,105.81,22700000.0
2008-05-28 22:43:00,105.82,105.84,105.81,105.82,30600000.0
2008-05-28 22:44:00,105.82,105.86,105.82,105.86,25000000.0
2008-05-28 22:45:00,105.86,105.86,105.81,105.83,16900000.0
2008-05-28 22:46:00,105.83,105.83,105.81,105.83,31900000.0
2008-05-28 22:47:00,105.83,105.83,105.78,105.795,25500000.0
2008-05-28 22:48:00,105.8,105.8,105.75,105.775,31000000.0
2008-05-28 22:49:00,105.775,105.785,105.775,105.785,6800000.0
2008-05-28 22:50:00,105.77,105.77,105.765,105.77,14600000.0
2008-05-28 22:51:00,105.77,105.775,105.77,105.775,5600000.0
2008-05-28 22:52:00,105.77,105.77,105.74,105.75,57000000.0
2008-05-28 22:53:00,105.75,105.76,105.75,105.76,12200000.0
2008-05-28 22:54:00,105.76,105.765,105.76,105.76,38600000.0
2008-05-28 22:55:00,105.76,105.76,105.745,105.745,49100000.0
2008-05-28 22:56:00,105.75,105.75,105.745,105.745,2400000.0
2008-05-28 22:57:00,105.75,105.755,105.73,105.755,23100000.0
2008-05-28 22:58:00,105.75,105.76,105.72,105.73,27200000.0
2008-05-28 22:59:00,105.72,105.72,105.68,105.7,22300000.0
2008-05-28 23:00:00,105.7,105.72,105.7,105.72,1100000.0
2008-05-28 23:01:00,105.71,105.75,105.71,105.74,1100000.0
2008-05-28 23:02:00,105.73,105.75,105.71,105.73,1100000.0
2008-05-28 23:03:00,105.71,105.71,105.7,105.7,1100000.0
2008-05-28 23:04:00,105.71,105.71,105.64,105.67,3400000.0
2008-05-28 23:05:00,105.68,105.69,105.67,105.69,8100000.0
2008-05-28 23:06:00,105.68,105.69,105.63,105.63,17400000.0
2008-05-28 23:07:00,105.68,105.68,105.68,105.68,2600000.0
2008-05-28 23:08:00,105.67,105.71,105.67,105.68,8800000.0
2008-05-28 23:09:00,105.67,105.71,105.67,105.71,7200000.0
2008-05-28 23:10:00,105.67,105.67,105.67,105.67,2600000.0
2008-05-28 23:11:00,105.67,105.67,105.67,105.67,900000.0
2008-05-28 23:13:00,105.69,105.69,105.67,105.67,1400000.0
2008-05-28 23:14:00,105.64,105.69,105.62,105.62,15100000.0
2008-05-28 23:15:00,105.62,105.68,105.62,105.68,2700000.0
2008-05-28 23:16:00,105.62,105.63,105.62,105.63,4200000.0
2008-05-28 23:17:00,105.62,105.67,105.62,105.67,9400000.0
2008-05-28 23:18:00,105.68,105.73,105.68,105.68,14500000.0
2008-05-28 23:19:00,105.66,105.67,105.65,105.65,11600000.0
2008-05-28 23:20:00,105.62,105.64,105.62,105.63,7600000.0
2008-05-28 23:21:00,105.62,105.65,105.62,105.65,10500000.0
2008-05-28 23:22:00,105.66,105.67,105.65,105.67,14800000.0
2008-05-28 23:23:00,105.66,105.67,105.64,105.67,13100000.0
2008-05-28 23:24:00,105.66,105.67,105.66,105.67,8000000.0
2008-05-28 23:25:00,105.68,105.68,105.66,105.68,15100000.0
2008-05-28 23:26:00,105.67,105.71,105.67,105.68,20000000.0
2008-05-28 23:27:00,105.67,105.68,105.64,105.66,15600000.0
2008-05-28 23:28:00,105.65,105.68,105.65,105.68,15300000.0
2008-05-28 23:29:00,105.69,105.7,105.66,105.7,16600000.0
2008-05-28 23:30:00,105.7,105.77,105.7,105.77,19500000.0
2008-05-28 23:31:00,105.78,105.79,105.77,105.78,15200000.0
2008-05-28 23:32:00,105.78,105.84,105.78,105.81,22500000.0
2008-05-28 23:33:00,105.82,105.82,105.78,105.78,65700000.0
2008-05-28 23:34:00,105.78,105.81,105.78,105.8,12700000.0
2008-05-28 23:35:00,105.76,105.76,105.74,105.74,6300000.0
2008-05-28 23:36:00,105.73,105.73,105.73,105.73,3400000.0
2008-05-28 23:37:00,105.7,105.72,105.69,105.69,8100000.0
2008-05-28 23:38:00,105.69,105.69,105.69,105.69,500000.0
2008-05-28 23:39:00,105.71,105.71,105.7,105.7,4900000.0
2008-05-28 23:40:00,105.69,105.71,105.69,105.71,14500000.0
2008-05-28 23:41:00,105.7,105.7,105.7,105.7,2800000.0
2008-05-28 23:42:00,105.72,105.72,105.72,105.72,3200000.0
2008-05-28 23:43:00,105.73,105.73,105.72,105.73,3200000.0
2008-05-28 23:44:00,105.72,105.72,105.72,105.72,3200000.0
2008-05-28 23:45:00,105.69,105.69,105.69,105.69,3200000.0
2008-05-28 23:46:00,105.66,105.69,105.66,105.68,8900000.0
2008-05-28 23:47:00,105.66,105.74,105.66,105.73,5600000.0
2008-05-28 23:48:00,105.73,105.73,105.7,105.7,6600000.0
2008-05-28 23:49:00,105.69,105.74,105.69,105.74,16200000.0
2008-05-28 23:50:00,105.74,105.79,105.73,105.79,11300000.0
2008-05-28 23:51:00,105.78,105.78,105.71,105.71,8900000.0
2008-05-28 23:52:00,105.72,105.77,105.72,105.73,9800000.0
2008-05-28 23:53:00,105.73,105.73,105.73,105.73,700000.0
2008-05-28 23:55:00,105.74,105.74,105.73,105.73,4100000.0
2008-05-28 23:57:00,105.71,105.72,105.71,105.71,5800000.0
2008-05-29 00:00:00,105.7,105.7,105.655,105.67,36400000.0
2008-05-29 00:01:00,105.7,105.71,105.65,105.66,89700000.0
2008-05-29 00:02:00,105.67,105.68,105.66,105.68,56400000.0
2008-05-29 00:03:00,105.68,105.69,105.67,105.67,46100000.0
2008-05-29 00:04:00,105.67,105.67,105.64,105.65,20700000.0
2008-05-29 00:05:00,105.66,105.68,105.66,105.68,10100000.0
2008-05-29 00:06:00,105.67,105.67,105.67,105.67,9800000.0
2008-05-29 00:07:00,105.68,105.68,105.68,105.68,4800000.0
2008-05-29 00:08:00,105.67,105.67,105.67,105.67,2600000.0
2008-05-29 00:09:00,105.67,105.675,105.67,105.675,4300000.0
2008-05-29 00:10:00,105.68,105.69,105.67,105.69,13700000.0
2008-05-29 00:11:00,105.69,105.69,105.66,105.66,22200000.0
2008-05-29 00:12:00,105.66,105.68,105.66,105.67,35700000.0
2008-05-29 00:13:00,105.67,105.67,105.66,105.66,7200000.0
2008-05-29 00:14:00,105.66,105.66,105.66,105.66,1700000.0
2008-05-29 00:15:00,105.67,105.67,105.65,105.66,41200000.0
2008-05-29 00:16:00,105.66,105.67,105.66,105.67,16600000.0
2008-05-29 00:17:00,105.67,105.67,105.67,105.67,3600000.0
2008-05-29 00:18:00,105.67,105.67,105.67,105.67,5700000.0
2008-05-29 00:19:00,105.67,105.67,105.67,105.67,6500000.0
2008-05-29 00:20:00,105.67,105.67,105.67,105.67,11100000.0
2008-05-29 00:21:00,105.67,105.675,105.67,105.675,6600000.0
2008-05-29 00:22:00,105.675,105.71,105.675,105.695,70500000.0
2008-05-29 00:23:00,105.695,105.695,105.695,105.695,1600000.0
2008-05-29 00:24:00,105.7,105.71,105.69,105.69,63600000.0
2008-05-29 00:25:00,105.69,105.75,105.69,105.75,43600000.0
2008-05-29 00:26:00,105.75,105.75,105.75,105.75,15900000.0
2008-05-29 00:27:00,105.75,105.77,105.75,105.76,20000000.0
2008-05-29 00:28:00,105.76,105.8,105.76,105.78,89500000.0
2008-05-29 00:29:00,105.78,105.79,105.77,105.77,36000000.0
2008-05-29 00:30:00,105.79,105.805,105.77,105.77,13400000.0
2008-05-29 00:31:00,105.77,105.77,105.74,105.74,23300000.0
2008-05-29 00:32:00,105.75,105.76,105.735,105.74,14100000.0
2008-05-29 00:33:00,105.74,105.74,105.73,105.73,5500000.0
2008-05-29 00:34:00,105.735,105.735,105.735,105.735,5600000.0
2008-05-29 00:35:00,105.735,105.735,105.715,105.715,10100000.0
2008-05-29 00:36:00,105.72,105.72,105.71,105.71,11700000.0
2008-05-29 00:37:00,105.72,105.72,105.71,105.71,3200000.0
2008-05-29 00:38:00,105.705,105.78,105.7,105.77,55200000.0
2008-05-29 00:39:00,105.765,105.77,105.755,105.76,31100000.0
2008-05-29 00:40:00,105.76,105.77,105.75,105.75,50000000.0
2008-05-29 00:41:00,105.75,105.765,105.75,105.765,2900000.0
2008-05-29 00:42:00,105.765,105.765,105.765,105.765,800000.0
2008-05-29 00:43:00,105.755,105.76,105.755,105.76,3500000.0
2008-05-29 00:44:00,105.765,105.77,105.755,105.76,4800000.0
2008-05-29 00:45:00,105.75,105.76,105.75,105.76,9600000.0
2008-05-29 00:46:00,105.75,105.76,105.75,105.76,1900000.0
2008-05-29 00:47:00,105.75,105.76,105.75,105.76,1400000.0
2008-05-29 00:48:00,105.75,105.78,105.75,105.77,14500000.0
2008-05-29 00:49:00,105.77,105.78,105.74,105.75,16100000.0
2008-05-29 00:50:00,105.74,105.76,105.74,105.76,13200000.0
2008-05-29 00:51:00,105.76,105.76,105.75,105.76,20400000.0
2008-05-29 00:52:00,105.765,105.77,105.765,105.77,7200000.0
2008-05-29 00:53:00,105.77,105.77,105.76,105.76,7100000.0
2008-05-29 00:54:00,105.76,105.76,105.75,105.75,19500000.0
2008-05-29 00:55:00,105.75,105.76,105.75,105.76,19700000.0
2008-05-29 00:56:00,105.765,105.765,105.765,105.765,1600000.0
2008-05-29 00:57:00,105.765,105.78,105.76,105.78,14300000.0
2008-05-29 00:58:00,105.78,105.78,105.78,105.78,6400000.0
2008-05-29 00:59:00,105.78,105.78,105.76,105.76,196300000.0
2008-05-29 01:00:00,105.76,105.765,105.76,105.76,19300000.0
2008-05-29 01:01:00,105.78,105.785,105.775,105.785,12900000.0
2008-05-29 01:02:00,105.785,105.785,105.77,105.77,13600000.0
2008-05-29 01:03:00,105.77,105.79,105.77,105.79,36100000.0
2008-05-29 01:04:00,105.79,105.815,105.79,105.8,115800000.0
2008-05-29 01:05:00,105.8,105.81,105.8,105.81,34900000.0
2008-05-29 01:06:00,105.81,105.81,105.77,105.775,28700000.0
2008-05-29 01:07:00,105.78,105.78,105.77,105.775,21700000.0
2008-05-29 01:08:00,105.77,105.79,105.77,105.78,63100000.0
2008-05-29 01:09:00,105.78,105.78,105.78,105.78,5200000.0
2008-05-29 01:10:00,105.78,105.8,105.78,105.78,102500000.0
2008-05-29 01:11:00,105.78,105.8,105.76,105.76,159800000.0
2008-05-29 01:12:00,105.76,105.76,105.75,105.75,20300000.0
2008-05-29 01:13:00,105.75,105.76,105.74,105.74,23400000.0
2008-05-29 01:14:00,105.74,105.74,105.74,105.74,15800000.0
2008-05-29 01:15:00,105.74,105.74,105.74,105.74,2200000.0
2008-05-29 01:16:00,105.74,105.765,105.74,105.75,78500000.0
2008-05-29 01:17:00,105.76,105.775,105.76,105.775,3200000.0
2008-05-29 01:18:00,105.775,105.795,105.775,105.795,4000000.0
2008-05-29 01:19:00,105.795,105.795,105.795,105.795,4800000.0
2008-05-29 01:20:00,105.785,105.785,105.775,105.775,5600000.0
2008-05-29 01:21:00,105.775,105.78,105.775,105.775,5600000.0
2008-05-29 01:22:00,105.78,105.78,105.78,105.78,1400000.0
2008-05-29 01:23:00,105.78,105.78,105.77,105.77,8900000.0
2008-05-29 01:24:00,105.77,105.775,105.77,105.775,4000000.0
2008-05-29 01:26:00,105.79,105.795,105.78,105.78,19800000.0
2008-05-29 01:27:00,105.78,105.81,105.78,105.795,44800000.0
2008-05-29 01:28:00,105.795,105.8,105.785,105.785,22800000.0
2008-05-29 01:29:00,105.795,105.88,105.79,105.88,46500000.0
2008-05-29 01:30:00,105.88,105.895,105.87,105.88,42700000.0
2008-05-29 01:31:00,105.87,105.88,105.84,105.88,162300000.0
2008-05-29 01:32:00,105.89,105.9,105.86,105.86,38900000.0
2008-05-29 01:33:00,105.86,105.88,105.86,105.87,23000000.0
2008-05-29 01:34:00,105.87,105.87,105.87,105.87,8200000.0
2008-05-29 01:35:00,105.87,105.88,105.87,105.88,25400000.0
2008-05-29 01:36:00,105.88,105.88,105.88,105.88,14500000.0
2008-05-29 01:37:00,105.88,105.88,105.87,105.88,11900000.0
2008-05-29 01:38:00,105.89,105.89,105.87,105.87,26000000.0
2008-05-29 01:39:00,105.86,105.88,105.86,105.88,20900000.0
2008-05-29 01:40:00,105.885,105.895,105.885,105.895,4700000.0
2008-05-29 01:41:00,105.895,105.925,105.895,105.9,37600000.0
2008-05-29 01:42:00,105.9,105.9,105.88,105.88,13200000.0
2008-05-29 01:43:00,105.88,105.88,105.88,105.88,5800000.0
2008-05-29 01:44:00,105.87,105.88,105.87,105.88,26600000.0
2008-05-29 01:45:00,105.87,105.87,105.84,105.84,8600000.0
2008-05-29 01:46:00,105.84,105.84,105.8,105.8,33100000.0
2008-05-29 01:47:00,105.8,105.82,105.8,105.81,59800000.0
2008-05-29 01:48:00,105.81,105.81,105.78,105.78,42800000.0
2008-05-29 01:49:00,105.79,105.79,105.78,105.78,25900000.0
2008-05-29 01:50:00,105.78,105.79,105.77,105.78,34700000.0
2008-05-29 01:51:00,105.78,105.78,105.77,105.78,29300000.0
2008-05-29 01:52:00,105.78,105.78,105.77,105.78,32900000.0
2008-05-29 01:53:00,105.78,105.78,105.775,105.78,10600000.0
2008-05-29 01:54:00,105.78,105.78,105.77,105.77,32100000.0
2008-05-29 01:55:00,105.77,105.78,105.77,105.77,55500000.0
2008-05-29 01:56:00,105.77,105.77,105.74,105.74,30100000.0
2008-05-29 01:57:00,105.735,105.77,105.735,105.77,63800000.0
2008-05-29 01:58:00,105.77,105.82,105.77,105.78,107000000.0
2008-05-29 01:59:00,105.79,105.79,105.78,105.79,55000000.0
2008-05-29 02:00:00,105.79,105.81,105.79,105.8,39000000.0
2008-05-29 02:01:00,105.8,105.82,105.79,105.81,48000000.0
2008-05-29 02:02:00,105.81,105.83,105.8,105.83,84100000.0
2008-05-29 02:03:00,105.83,105.85,105.815,105.85,70000000.0
2008-05-29 02:04:00,105.84,105.84,105.82,105.84,45500000.0
2008-05-29 02:05:00,105.84,105.84,105.815,105.82,80500000.0
2008-05-29 02:06:00,105.82,105.83,105.815,105.83,8700000.0
2008-05-29 02:07:00,105.83,105.84,105.81,105.82,19800000.0
2008-05-29 02:08:00,105.82,105.83,105.82,105.83,9400000.0
2008-05-29 02:09:00,105.81,105.83,105.81,105.83,61000000.0
2008-05-29 02:10:00,105.83,105.84,105.82,105.84,26400000.0
2008-05-29 02:11:00,105.85,105.86,105.85,105.86,48500000.0
2008-05-29 02:12:00,105.86,105.87,105.85,105.85,54200000.0
2008-05-29 02:13:00,105.85,105.85,105.835,105.835,34600000.0
2008-05-29 02:14:00,105.835,105.835,105.825,105.825,9700000.0
2008-05-29 02:15:00,105.825,105.83,105.815,105.83,21900000.0
2008-05-29 02:16:00,105.83,105.84,105.815,105.83,8000000.0
2008-05-29 02:17:00,105.83,105.85,105.83,105.83,26900000.0
2008-05-29 02:18:00,105.82,105.82,105.785,105.785,28600000.0
2008-05-29 02:19:00,105.785,105.81,105.785,105.81,15500000.0
2008-05-29 02:20:00,105.81,105.82,105.805,105.82,20500000.0
2008-05-29 02:21:00,105.82,105.83,105.82,105.82,9400000.0
2008-05-29 02:22:00,105.82,105.83,105.82,105.83,65600000.0
2008-05-29 02:23:00,105.835,105.835,105.83,105.83,7700000.0
2008-05-29 02:24:00,105.84,105.84,105.835,105.835,9400000.0
2008-05-29 02:25:00,105.84,105.84,105.825,105.825,47600000.0
2008-05-29 02:26:00,105.825,105.83,105.82,105.82,123100000.0
2008-05-29 02:27:00,105.825,105.83,105.825,105.83,9100000.0
2008-05-29 02:28:00,105.83,105.83,105.82,105.82,27200000.0
2008-05-29 02:29:00,105.82,105.82,105.77,105.78,51200000.0
2008-05-29 02:30:00,105.78,105.83,105.78,105.82,77200000.0
2008-05-29 02:31:00,105.82,105.85,105.82,105.84,62100000.0
2008-05-29 02:32:00,105.84,105.88,105.84,105.875,78800000.0
2008-05-29 02:33:00,105.88,105.88,105.86,105.88,52100000.0
2008-05-29 02:34:00,105.87,105.87,105.835,105.835,170700000.0
2008-05-29 02:35:00,105.84,105.84,105.83,105.84,21600000.0
2008-05-29 02:36:00,105.84,105.85,105.84,105.85,9000000.0
2008-05-29 02:37:00,105.845,105.85,105.845,105.85,5600000.0
2008-05-29 02:38:00,105.845,105.85,105.845,105.85,17500000.0
2008-05-29 02:39:00,105.86,105.885,105.85,105.88,34800000.0
2008-05-29 02:40:00,105.88,105.89,105.87,105.88,15300000.0
2008-05-29 02:41:00,105.88,105.88,105.85,105.86,41500000.0
2008-05-29 02:42:00,105.86,105.875,105.86,105.875,11200000.0
2008-05-29 02:43:00,105.88,105.885,105.855,105.865,30400000.0
2008-05-29 02:44:00,105.87,105.88,105.86,105.86,37100000.0
2008-05-29 02:45:00,105.86,105.86,105.81,105.82,72300000.0
2008-05-29 02:46:00,105.82,105.82,105.79,105.8,74100000.0
2008-05-29 02:47:00,105.8,105.82,105.8,105.81,39500000.0
2008-05-29 02:48:00,105.81,105.85,105.81,105.84,34100000.0
2008-05-29 02:49:00,105.84,105.85,105.83,105.84,41200000.0
2008-05-29 02:50:00,105.84,105.85,105.83,105.85,39400000.0
2008-05-29 02:51:00,105.84,105.85,105.84,105.85,63600000.0
2008-05-29 02:52:00,105.84,105.84,105.84,105.84,14400000.0
2008-05-29 02:53:00,105.84,105.86,105.835,105.855,44200000.0
2008-05-29 02:54:00,105.86,105.9,105.86,105.9,157900000.0
2008-05-29 02:55:00,105.9,105.955,105.88,105.94,149000000.0
2008-05-29 02:56:00,105.94,105.95,105.91,105.95,119300000.0
2008-05-29 02:57:00,105.95,105.96,105.93,105.93,39700000.0
2008-05-29 02:58:00,105.93,105.95,105.93,105.95,91100000.0
2008-05-29 02:59:00,105.95,105.99,105.91,105.945,95500000.0
2008-05-29 03:00:00,105.945,105.96,105.92,105.92,84000000.0
2008-05-29 03:01:00,105.92,105.925,105.915,105.915,16400000.0
2008-05-29 03:02:00,105.92,105.955,105.915,105.955,31300000.0
2008-05-29 03:03:00,105.955,105.955,105.935,105.94,51700000.0
2008-05-29 03:04:00,105.945,105.965,105.87,105.92,113400000.0
2008-05-29 03:05:00,105.92,105.95,105.91,105.95,40700000.0
2008-05-29 03:06:00,105.94,105.94,105.92,105.92,14900000.0
2008-05-29 03:07:00,105.92,105.93,105.9,105.9,36200000.0
2008-05-29 03:08:00,105.9,105.91,105.87,105.9,42900000.0
2008-05-29 03:09:00,105.91,105.91,105.89,105.91,14500000.0
2008-05-29 03:10:00,105.9,105.91,105.9,105.91,22500000.0
2008-05-29 03:11:00,105.91,105.92,105.9,105.92,13000000.0
2008-05-29 03:12:00,105.92,105.93,105.92,105.92,29300000.0
2008-05-29 03:13:00,105.92,105.94,105.92,105.94,24500000.0
2008-05-29 03:14:00,105.94,105.95,105.94,105.94,20800000.0
2008-05-29 03:15:00,105.94,105.94,105.935,105.94,6300000.0
2008-05-29 03:16:00,105.94,105.94,105.935,105.935,8500000.0
2008-05-29 03:17:00,105.93,105.93,105.89,105.89,77400000.0
2008-05-29 03:18:00,105.89,105.91,105.89,105.91,32100000.0
2008-05-29 03:19:00,105.9,105.91,105.9,105.91,15600000.0
2008-05-29 03:20:00,105.91,105.92,105.91,105.92,36400000.0
2008-05-29 03:21:00,105.92,105.92,105.91,105.91,16200000.0
2008-05-29 03:22:00,105.905,105.91,105.9,105.91,17100000.0
2008-05-29 03:23:00,105.91,105.91,105.89,105.91,41000000.0
2008-05-29 03:24:00,105.905,105.92,105.9,105.9,21600000.0
2008-05-29 03:25:00,105.9,105.91,105.89,105.89,31100000.0
2008-05-29 03:26:00,105.89,105.89,105.87,105.87,25600000.0
2008-05-29 03:27:00,105.88,105.88,105.86,105.86,19200000.0
2008-05-29 03:28:00,105.86,105.86,105.85,105.86,35300000.0
2008-05-29 03:29:00,105.86,105.86,105.85,105.85,16200000.0
2008-05-29 03:30:00,105.85,105.86,105.84,105.86,17000000.0
2008-05-29 03:31:00,105.87,105.89,105.85,105.89,63200000.0
2008-05-29 03:32:00,105.89,105.89,105.87,105.87,17900000.0
2008-05-29 03:33:00,105.87,105.89,105.87,105.88,10300000.0
2008-05-29 03:34:00,105.88,105.9,105.88,105.9,23100000.0
2008-05-29 03:35:00,105.9,105.9,105.895,105.895,7200000.0
2008-05-29 03:36:00,105.89,105.9,105.85,105.85,52900000.0
2008-05-29 03:37:00,105.85,105.87,105.85,105.86,17000000.0
2008-05-29 03:38:00,105.85,105.85,105.82,105.82,26600000.0
2008-05-29 03:39:00,105.82,105.83,105.815,105.82,31900000.0
2008-05-29 03:40:00,105.82,105.83,105.82,105.83,19300000.0
2008-05-29 03:41:00,105.83,105.835,105.83,105.835,7600000.0
2008-05-29 03:42:00,105.84,105.84,105.81,105.81,50000000.0
2008-05-29 03:43:00,105.81,105.82,105.81,105.82,27800000.0
2008-05-29 03:44:00,105.81,105.84,105.81,105.84,23800000.0
2008-05-29 03:45:00,105.84,105.86,105.84,105.85,33500000.0
2008-05-29 03:46:00,105.85,105.85,105.85,105.85,9000000.0
2008-05-29 03:47:00,105.845,105.845,105.84,105.84,4400000.0
2008-05-29 03:48:00,105.845,105.85,105.84,105.84,15700000.0
2008-05-29 03:49:00,105.84,105.84,105.83,105.84,34100000.0
2008-05-29 03:50:00,105.84,105.85,105.835,105.835,31100000.0
2008-05-29 03:51:00,105.835,105.84,105.835,105.84,4600000.0
2008-05-29 03:52:00,105.84,105.84,105.83,105.83,56000000.0
2008-05-29 03:53:00,105.83,105.84,105.83,105.84,17600000.0
2008-05-29 03:54:00,105.85,105.89,105.85,105.89,22400000.0
2008-05-29 03:55:00,105.89,105.89,105.865,105.89,48700000.0
2008-05-29 03:56:00,105.89,105.915,105.89,105.915,32900000.0
2008-05-29 03:57:00,105.915,105.945,105.915,105.945,34200000.0
2008-05-29 03:58:00,105.945,105.95,105.91,105.91,46900000.0
2008-05-29 03:59:00,105.91,105.91,105.905,105.905,46700000.0
2008-05-29 04:00:00,105.905,105.905,105.88,105.88,31600000.0
2008-05-29 04:01:00,105.88,105.89,105.875,105.875,22800000.0
2008-05-29 04:02:00,105.875,105.89,105.875,105.89,4100000.0
2008-05-29 04:03:00,105.89,105.89,105.88,105.88,2200000.0
2008-05-29 04:04:00,105.88,105.88,105.87,105.88,41500000.0
2008-05-29 04:05:00,105.87,105.89,105.87,105.89,29700000.0
2008-05-29 04:06:00,105.89,105.9,105.89,105.9,12100000.0
2008-05-29 04:07:00,105.9,105.9,105.88,105.89,29600000.0
2008-05-29 04:08:00,105.89,105.89,105.87,105.89,20200000.0
2008-05-29 04:09:00,105.89,105.89,105.88,105.88,7100000.0
2008-05-29 04:10:00,105.88,105.89,105.88,105.88,7100000.0
2008-05-29 04:11:00,105.88,105.88,105.87,105.87,23100000.0
2008-05-29 04:12:00,105.87,105.88,105.87,105.875,7800000.0
2008-05-29 04:13:00,105.88,105.88,105.88,105.88,1600000.0
2008-05-29 04:14:00,105.885,105.89,105.885,105.89,22400000.0
2008-05-29 04:15:00,105.89,105.91,105.89,105.9,61900000.0
2008-05-29 04:16:00,105.91,105.92,105.9,105.9,35600000.0
2008-05-29 04:17:00,105.9,105.9,105.9,105.9,8700000.0
2008-05-29 04:18:00,105.9,105.91,105.9,105.91,34200000.0
2008-05-29 04:19:00,105.91,105.93,105.91,105.93,61800000.0
2008-05-29 04:20:00,105.93,105.94,105.93,105.93,87300000.0
2008-05-29 04:21:00,105.93,105.94,105.92,105.94,78900000.0
2008-05-29 04:22:00,105.94,105.96,105.94,105.96,77100000.0
2008-05-29 04:23:00,105.95,105.95,105.94,105.95,73200000.0
2008-05-29 04:24:00,105.95,105.96,105.95,105.95,49500000.0
2008-05-29 04:25:00,105.95,105.96,105.94,105.94,23000000.0
2008-05-29 04:26:00,105.94,105.95,105.94,105.95,124700000.0
2008-05-29 04:27:00,105.95,105.96,105.95,105.96,6500000.0
2008-05-29 04:28:00,105.96,105.98,105.96,105.97,19900000.0
2008-05-29 04:29:00,105.97,105.98,105.955,105.97,60300000.0
2008-05-29 04:30:00,105.97,105.97,105.96,105.97,20500000.0
2008-05-29 04:31:00,105.96,105.98,105.94,105.98,26400000.0
2008-05-29 04:32:00,105.99,105.99,105.98,105.98,8400000.0
2008-05-29 04:33:00,105.98,105.98,105.97,105.97,5300000.0
2008-05-29 04:34:00,105.97,105.97,105.91,105.91,46200000.0
2008-05-29 04:35:00,105.91,105.91,105.9,105.9,76000000.0
2008-05-29 04:36:00,105.9,105.93,105.9,105.92,51200000.0
2008-05-29 04:37:00,105.93,105.94,105.93,105.94,72200000.0
2008-05-29 04:38:00,105.93,105.94,105.92,105.94,26100000.0
2008-05-29 04:39:00,105.93,105.94,105.92,105.92,39400000.0
2008-05-29 04:40:00,105.92,105.92,105.915,105.915,7400000.0
2008-05-29 04:41:00,105.915,105.93,105.915,105.93,14400000.0
2008-05-29 04:42:00,105.93,105.96,105.92,105.93,26400000.0
2008-05-29 04:43:00,105.92,105.93,105.92,105.93,13800000.0
2008-05-29 04:44:00,105.92,105.93,105.92,105.93,6100000.0
2008-05-29 04:45:00,105.92,105.93,105.92,105.93,1100000.0
2008-05-29 04:46:00,105.93,105.93,105.92,105.93,15700000.0
2008-05-29 04:47:00,105.92,105.92,105.92,105.92,4200000.0
2008-05-29 04:48:00,105.92,105.92,105.91,105.91,36700000.0
2008-05-29 04:49:00,105.91,105.92,105.91,105.91,59100000.0
2008-05-29 04:50:00,105.91,105.92,105.91,105.91,39900000.0
2008-05-29 04:51:00,105.91,105.91,105.91,105.91,5000000.0
2008-05-29 04:52:00,105.91,105.92,105.91,105.92,12800000.0
2008-05-29 04:53:00,105.92,105.92,105.92,105.92,12400000.0
2008-05-29 04:54:00,105.93,105.94,105.93,105.93,57600000.0
2008-05-29 04:55:00,105.93,105.94,105.93,105.93,46600000.0
2008-05-29 04:56:00,105.93,105.93,105.92,105.92,15700000.0
2008-05-29 04:57:00,105.92,105.92,105.92,105.92,10900000.0
2008-05-29 04:58:00,105.92,105.92,105.92,105.92,7800000.0
2008-05-29 04:59:00,105.92,105.93,105.91,105.92,35900000.0
2008-05-29 05:00:00,105.93,105.935,105.93,105.935,17200000.0
2008-05-29 05:01:00,105.935,105.94,105.91,105.92,33500000.0
2008-05-29 05:02:00,105.92,105.925,105.9,105.9,47000000.0
2008-05-29 05:03:00,105.9,105.91,105.895,105.91,43100000.0
2008-05-29 05:04:00,105.91,105.91,105.89,105.89,38000000.0
2008-05-29 05:05:00,105.89,105.9,105.89,105.895,14900000.0
2008-05-29 05:06:00,105.9,105.92,105.9,105.92,16700000.0
2008-05-29 05:07:00,105.91,105.91,105.91,105.91,8100000.0
2008-05-29 05:08:00,105.91,105.91,105.91,105.91,25400000.0
2008-05-29 05:09:00,105.925,105.935,105.92,105.92,8600000.0
2008-05-29 05:10:00,105.92,105.92,105.91,105.92,6800000.0
2008-05-29 05:11:00,105.91,105.915,105.9,105.9,16700000.0
2008-05-29 05:12:00,105.92,105.92,105.895,105.895,15700000.0
2008-05-29 05:13:00,105.895,105.895,105.89,105.89,6200000.0
2008-05-29 05:14:00,105.895,105.9,105.895,105.895,15200000.0
2008-05-29 05:15:00,105.895,105.895,105.88,105.88,15500000.0
2008-05-29 05:16:00,105.87,105.88,105.83,105.86,72700000.0
2008-05-29 05:17:00,105.865,105.88,105.86,105.88,37100000.0
2008-05-29 05:18:00,105.88,105.88,105.855,105.86,46400000.0
2008-05-29 05:19:00,105.86,105.875,105.86,105.875,25800000.0
2008-05-29 05:20:00,105.875,105.89,105.87,105.89,29900000.0
2008-05-29 05:21:00,105.89,105.9,105.89,105.895,40000000.0
2008-05-29 05:22:00,105.895,105.9,105.88,105.88,24600000.0
2008-05-29 05:23:00,105.88,105.88,105.86,105.865,30300000.0
2008-05-29 05:24:00,105.865,105.87,105.86,105.865,35000000.0
2008-05-29 05:25:00,105.865,105.87,105.865,105.87,3400000.0
2008-05-29 05:26:00,105.875,105.875,105.865,105.87,13400000.0
2008-05-29 05:27:00,105.865,105.865,105.86,105.86,1300000.0
2008-05-29 05:29:00,105.87,105.885,105.86,105.885,9900000.0
2008-05-29 05:30:00,105.885,105.89,105.87,105.88,26200000.0
2008-05-29 05:31:00,105.89,105.905,105.89,105.905,17100000.0
2008-05-29 05:32:00,105.905,105.91,105.89,105.89,29100000.0
2008-05-29 05:33:00,105.89,105.895,105.865,105.885,34600000.0
2008-05-29 05:34:00,105.885,105.89,105.87,105.87,11800000.0
2008-05-29 05:35:00,105.87,105.88,105.85,105.855,20300000.0
2008-05-29 05:36:00,105.86,105.88,105.85,105.88,9600000.0
2008-05-29 05:37:00,105.88,105.895,105.88,105.895,19500000.0
2008-05-29 05:38:00,105.89,105.89,105.88,105.88,6300000.0
2008-05-29 05:39:00,105.88,105.885,105.84,105.855,31300000.0
2008-05-29 05:40:00,105.86,105.885,105.855,105.885,15300000.0
2008-05-29 05:41:00,105.87,105.895,105.87,105.895,12400000.0
2008-05-29 05:42:00,105.9,105.9,105.89,105.9,6200000.0
2008-05-29 05:43:00,105.9,105.9,105.89,105.9,5000000.0
2008-05-29 05:44:00,105.9,105.92,105.87,105.92,14000000.0
2008-05-29 05:45:00,105.92,105.92,105.865,105.87,4000000.0
2008-05-29 05:46:00,105.87,105.87,105.855,105.86,4600000.0
2008-05-29 05:47:00,105.86,105.89,105.86,105.89,8900000.0
2008-05-29 05:48:00,105.89,105.9,105.85,105.9,24600000.0
2008-05-29 05:49:00,105.9,105.92,105.87,105.89,56900000.0
2008-05-29 05:50:00,105.895,105.91,105.89,105.895,22900000.0
2008-05-29 05:51:00,105.895,105.895,105.88,105.89,28500000.0
2008-05-29 05:52:00,105.89,105.91,105.89,105.905,14700000.0
2008-05-29 05:53:00,105.905,105.91,105.88,105.9,26300000.0
2008-05-29 05:54:00,105.89,105.91,105.86,105.87,70500000.0
2008-05-29 05:55:00,105.88,105.89,105.88,105.88,23000000.0
2008-05-29 05:56:00,105.875,105.885,105.87,105.88,48200000.0
2008-05-29 05:57:00,105.88,105.89,105.87,105.88,18400000.0
2008-05-29 05:58:00,105.88,105.885,105.875,105.885,103100000.0
2008-05-29 05:59:00,105.88,105.885,105.845,105.88,89200000.0
2008-05-29 06:00:00,105.88,105.9,105.88,105.89,65100000.0
2008-05-29 06:01:00,105.89,105.89,105.88,105.88,7600000.0
2008-05-29 06:02:00,105.88,105.88,105.85,105.85,42300000.0
2008-05-29 06:03:00,105.85,105.87,105.85,105.86,22000000.0
2008-05-29 06:04:00,105.86,105.87,105.86,105.86,7100000.0
2008-05-29 06:05:00,105.86,105.87,105.85,105.87,25500000.0
2008-05-29 06:06:00,105.87,105.91,105.855,105.89,42400000.0
2008-05-29 06:07:00,105.89,105.9,105.885,105.89,21100000.0
2008-05-29 06:08:00,105.89,105.91,105.89,105.9,33700000.0
2008-05-29 06:09:00,105.9,105.92,105.89,105.89,26600000.0
2008-05-29 06:10:00,105.9,105.925,105.89,105.92,31200000.0
2008-05-29 06:11:00,105.92,105.925,105.91,105.92,26400000.0
2008-05-29 06:12:00,105.925,105.925,105.905,105.91,20900000.0
2008-05-29 06:13:00,105.91,105.91,105.875,105.88,40100000.0
2008-05-29 06:14:00,105.885,105.91,105.885,105.895,18400000.0
2008-05-29 06:15:00,105.895,105.895,105.895,105.895,5600000.0
2008-05-29 06:16:00,105.9,105.905,105.895,105.895,7900000.0
2008-05-29 06:17:00,105.9,105.9,105.9,105.9,8400000.0
2008-05-29 06:18:00,105.9,105.915,105.875,105.885,31100000.0
2008-05-29 06:19:00,105.87,105.875,105.855,105.865,37700000.0
2008-05-29 06:20:00,105.865,105.865,105.84,105.855,27700000.0
2008-05-29 06:21:00,105.855,105.855,105.835,105.85,31000000.0
2008-05-29 06:22:00,105.855,105.865,105.84,105.85,29600000.0
2008-05-29 06:23:00,105.85,105.86,105.85,105.85,27200000.0
2008-05-29 06:24:00,105.85,105.85,105.825,105.83,37500000.0
2008-05-29 06:25:00,105.83,105.845,105.83,105.845,19200000.0
2008-05-29 06:26:00,105.84,105.84,105.835,105.84,6200000.0
2008-05-29 06:27:00,105.84,105.84,105.83,105.83,13700000.0
2008-05-29 06:28:00,105.835,105.84,105.83,105.83,8000000.0
2008-05-29 06:29:00,105.83,105.83,105.815,105.815,3200000.0
2008-05-29 06:30:00,105.815,105.815,105.815,105.815,800000.0
2008-05-29 06:31:00,105.82,105.825,105.8,105.81,12900000.0
2008-05-29 06:32:00,105.81,105.81,105.8,105.805,11500000.0
2008-05-29 06:33:00,105.805,105.81,105.785,105.79,24600000.0
2008-05-29 06:34:00,105.79,105.805,105.79,105.805,19800000.0
2008-05-29 06:35:00,105.805,105.81,105.805,105.805,10900000.0
2008-05-29 06:36:00,105.805,105.81,105.8,105.8,20100000.0
2008-05-29 06:37:00,105.8,105.805,105.8,105.805,7400000.0
2008-05-29 06:38:00,105.805,105.83,105.8,105.83,28100000.0
2008-05-29 06:39:00,105.84,105.885,105.84,105.86,22100000.0
2008-05-29 06:40:00,105.86,105.865,105.83,105.83,41800000.0
2008-05-29 06:41:00,105.83,105.83,105.83,105.83,24600000.0
2008-05-29 06:42:00,105.83,105.83,105.83,105.83,57000000.0
2008-05-29 06:43:00,105.84,105.84,105.82,105.825,30700000.0
2008-05-29 06:44:00,105.825,105.845,105.825,105.835,24700000.0
2008-05-29 06:45:00,105.84,105.84,105.84,105.84,3800000.0
2008-05-29 06:46:00,105.84,105.84,105.84,105.84,1000000.0
2008-05-29 06:47:00,105.84,105.84,105.84,105.84,14600000.0
2008-05-29 06:48:00,105.85,105.85,105.83,105.84,35100000.0
2008-05-29 06:49:00,105.85,105.875,105.85,105.86,48800000.0
2008-05-29 06:50:00,105.86,105.86,105.82,105.82,82100000.0
2008-05-29 06:51:00,105.825,105.845,105.81,105.835,103600000.0
2008-05-29 06:52:00,105.835,105.85,105.835,105.845,15800000.0
2008-05-29 06:53:00,105.85,105.86,105.85,105.86,12700000.0
2008-05-29 06:54:00,105.86,105.86,105.845,105.85,19400000.0
2008-05-29 06:55:00,105.85,105.86,105.85,105.855,7300000.0
2008-05-29 06:56:00,105.86,105.87,105.855,105.87,19200000.0
2008-05-29 06:57:00,105.865,105.87,105.86,105.86,10900000.0
2008-05-29 06:58:00,105.86,105.86,105.855,105.86,7900000.0
2008-05-29 06:59:00,105.865,105.865,105.855,105.855,2400000.0
2008-05-29 07:00:00,105.855,105.855,105.855,105.855,800000.0
2008-05-29 07:01:00,105.855,105.86,105.855,105.86,3300000.0
2008-05-29 07:02:00,105.86,105.86,105.845,105.855,12900000.0
2008-05-29 07:03:00,105.855,105.855,105.835,105.84,15500000.0
2008-05-29 07:04:00,105.84,105.84,105.83,105.83,7800000.0
2008-05-29 07:05:00,105.835,105.835,105.835,105.835,2400000.0
2008-05-29 07:06:00,105.84,105.85,105.84,105.85,5400000.0
2008-05-29 07:07:00,105.855,105.855,105.855,105.855,9600000.0
2008-05-29 07:08:00,105.845,105.845,105.82,105.835,21400000.0
2008-05-29 07:09:00,105.835,105.835,105.82,105.82,7300000.0
2008-05-29 07:10:00,105.81,105.82,105.81,105.81,18500000.0
2008-05-29 07:11:00,105.82,105.82,105.81,105.81,5300000.0
2008-05-29 07:12:00,105.81,105.81,105.81,105.81,1300000.0
2008-05-29 07:13:00,105.82,105.82,105.81,105.82,6400000.0
2008-05-29 07:14:00,105.81,105.81,105.8,105.8,30000000.0
2008-05-29 07:15:00,105.8,105.8,105.8,105.8,13000000.0
2008-05-29 07:16:00,105.8,105.8,105.785,105.8,19700000.0
2008-05-29 07:17:00,105.8,105.805,105.795,105.795,11600000.0
2008-05-29 07:18:00,105.8,105.8,105.8,105.8,8600000.0
2008-05-29 07:19:00,105.8,105.805,105.8,105.805,5700000.0
2008-05-29 07:20:00,105.805,105.815,105.805,105.815,8000000.0
2008-05-29 07:21:00,105.815,105.84,105.815,105.84,40200000.0
2008-05-29 07:22:00,105.85,105.85,105.85,105.85,3200000.0
2008-05-29 07:23:00,105.845,105.845,105.835,105.835,13700000.0
2008-05-29 07:24:00,105.84,105.84,105.84,105.84,8800000.0
2008-05-29 07:25:00,105.84,105.85,105.835,105.85,22900000.0
2008-05-29 07:26:00,105.85,105.85,105.84,105.85,5200000.0
2008-05-29 07:27:00,105.85,105.85,105.835,105.835,18100000.0
2008-05-29 07:28:00,105.84,105.86,105.84,105.86,25100000.0
2008-05-29 07:29:00,105.855,105.855,105.83,105.85,49700000.0
2008-05-29 07:30:00,105.85,105.86,105.83,105.85,36100000.0
2008-05-29 07:31:00,105.85,105.885,105.85,105.875,24600000.0
2008-05-29 07:32:00,105.86,105.875,105.86,105.87,36400000.0
2008-05-29 07:33:00,105.87,105.87,105.85,105.86,25000000.0
2008-05-29 07:34:00,105.86,105.87,105.86,105.86,11200000.0
2008-05-29 07:35:00,105.86,105.86,105.8,105.81,84100000.0
2008-05-29 07:36:00,105.815,105.825,105.79,105.825,107100000.0
2008-05-29 07:37:00,105.825,105.825,105.81,105.82,28400000.0
2008-05-29 07:38:00,105.825,105.835,105.82,105.83,13800000.0
2008-05-29 07:39:00,105.84,105.85,105.84,105.85,31200000.0
2008-05-29 07:40:00,105.85,105.9,105.85,105.89,61200000.0
2008-05-29 07:41:00,105.89,105.905,105.875,105.875,71200000.0
2008-05-29 07:42:00,105.88,105.895,105.88,105.89,23200000.0
2008-05-29 07:43:00,105.89,105.92,105.88,105.92,31200000.0
2008-05-29 07:44:00,105.91,105.93,105.91,105.93,32200000.0
2008-05-29 07:45:00,105.93,105.935,105.9,105.91,55000000.0
2008-05-29 07:46:00,105.91,105.95,105.91,105.945,29300000.0
2008-05-29 07:47:00,105.945,105.97,105.94,105.97,14100000.0
2008-05-29 07:48:00,105.975,105.99,105.955,105.96,32200000.0
2008-05-29 07:49:00,105.965,106.01,105.965,105.985,20600000.0
2008-05-29 07:50:00,105.98,106.0,105.96,106.0,34600000.0
2008-05-29 07:51:00,106.0,106.03,105.99,106.03,77400000.0
2008-05-29 07:52:00,106.03,106.04,105.98,105.98,156200000.0
2008-05-29 07:53:00,105.99,105.99,105.96,105.975,44300000.0
2008-05-29 07:54:00,105.98,105.99,105.975,105.98,38900000.0
2008-05-29 07:55:00,105.985,106.01,105.98,106.0,31400000.0
2008-05-29 07:56:00,106.0,106.04,106.0,106.04,68500000.0
2008-05-29 07:57:00,106.04,106.045,105.99,105.995,35700000.0
2008-05-29 07:58:00,106.0,106.005,105.985,105.985,19400000.0
2008-05-29 07:59:00,105.99,105.995,105.97,105.985,39300000.0
2008-05-29 08:00:00,105.98,105.985,105.93,105.945,43300000.0
2008-05-29 08:01:00,105.95,106.0,105.94,105.975,93800000.0
2008-05-29 08:02:00,105.975,106.01,105.975,106.0,46300000.0
2008-05-29 08:03:00,106.0,106.0,105.98,105.99,43000000.0
2008-05-29 08:04:00,105.99,105.995,105.97,105.975,66400000.0
2008-05-29 08:05:00,105.975,105.975,105.955,105.96,21900000.0
2008-05-29 08:06:00,105.96,105.98,105.96,105.975,41500000.0
2008-05-29 08:07:00,105.98,105.99,105.965,105.99,41200000.0
2008-05-29 08:08:00,105.99,105.99,105.96,105.99,97600000.0
2008-05-29 08:09:00,105.99,106.0,105.985,105.985,62800000.0
2008-05-29 08:10:00,105.98,106.02,105.98,106.02,46200000.0
2008-05-29 08:11:00,106.015,106.015,105.96,105.97,144200000.0
2008-05-29 08:12:00,105.97,105.97,105.94,105.95,81100000.0
2008-05-29 08:13:00,105.95,105.96,105.92,105.94,113600000.0
2008-05-29 08:14:00,105.935,105.95,105.93,105.945,80700000.0
2008-05-29 08:15:00,105.95,105.95,105.94,105.95,21500000.0
2008-05-29 08:16:00,105.95,105.95,105.945,105.945,12900000.0
2008-05-29 08:17:00,105.945,105.975,105.94,105.95,70500000.0
2008-05-29 08:18:00,105.95,105.98,105.95,105.98,165800000.0
2008-05-29 08:19:00,105.97,105.995,105.97,105.99,90500000.0
2008-05-29 08:20:00,105.99,105.99,105.96,105.98,124200000.0
2008-05-29 08:21:00,105.98,105.985,105.93,105.96,93100000.0
2008-05-29 08:22:00,105.96,105.96,105.92,105.93,58800000.0
2008-05-29 08:23:00,105.93,105.99,105.93,105.95,80200000.0
2008-05-29 08:24:00,105.95,105.97,105.93,105.94,54500000.0
2008-05-29 08:25:00,105.96,105.97,105.93,105.95,72100000.0
2008-05-29 08:26:00,105.95,105.97,105.91,105.95,60700000.0
2008-05-29 08:27:00,105.94,105.97,105.91,105.95,50500000.0
2008-05-29 08:28:00,105.95,105.96,105.88,105.88,51600000.0
2008-05-29 08:29:00,105.88,105.9,105.85,105.9,40500000.0
2008-05-29 08:30:00,105.93,105.93,105.9,105.91,22900000.0
2008-05-29 08:31:00,105.91,105.92,105.89,105.92,15600000.0
2008-05-29 08:32:00,105.92,105.92,105.91,105.91,18200000.0
2008-05-29 08:33:00,105.91,105.91,105.89,105.89,10600000.0
2008-05-29 08:34:00,105.9,105.92,105.89,105.91,77200000.0
2008-05-29 08:35:00,105.91,105.92,105.91,105.91,6600000.0
2008-05-29 08:36:00,105.92,105.97,105.91,105.97,25700000.0
2008-05-29 08:37:00,105.97,106.0,105.96,105.98,29600000.0
2008-05-29 08:38:00,105.98,105.99,105.96,105.99,26900000.0
2008-05-29 08:39:00,105.99,106.03,105.99,106.02,25600000.0
2008-05-29 08:40:00,106.01,106.01,106.0,106.01,20600000.0
2008-05-29 08:41:00,106.01,106.01,105.99,106.0,43900000.0
2008-05-29 08:42:00,105.995,106.03,105.98,106.03,34600000.0
2008-05-29 08:43:00,106.03,106.08,106.02,106.06,41600000.0
2008-05-29 08:44:00,106.06,106.06,106.01,106.03,32700000.0
2008-05-29 08:45:00,106.04,106.05,105.99,106.03,18500000.0
2008-05-29 08:46:00,106.03,106.04,106.01,106.02,35800000.0
2008-05-29 08:47:00,106.02,106.06,106.02,106.06,16600000.0
2008-05-29 08:48:00,106.06,106.13,106.06,106.11,87800000.0
2008-05-29 08:49:00,106.11,106.11,106.06,106.07,17500000.0
2008-05-29 08:50:00,106.07,106.08,106.04,106.06,12900000.0
2008-05-29 08:51:00,106.06,106.07,106.01,106.04,38200000.0
2008-05-29 08:52:00,106.04,106.1,106.03,106.09,22300000.0
2008-05-29 08:53:00,106.09,106.14,106.07,106.135,60800000.0
2008-05-29 08:54:00,106.14,106.15,106.085,106.13,32000000.0
2008-05-29 08:55:00,106.13,106.13,106.075,106.085,70900000.0
2008-05-29 08:56:00,106.1,106.12,106.1,106.11,26400000.0
2008-05-29 08:57:00,106.1,106.13,106.1,106.13,21100000.0
2008-05-29 08:58:00,106.13,106.13,106.11,106.12,4600000.0
2008-05-29 08:59:00,106.12,106.16,106.1,106.15,73800000.0
2008-05-29 09:00:00,106.15,106.16,106.095,106.105,43600000.0
2008-05-29 09:01:00,106.095,106.105,106.02,106.03,61700000.0
2008-05-29 09:02:00,106.035,106.08,106.035,106.075,54700000.0
2008-05-29 09:03:00,106.08,106.09,106.05,106.05,32100000.0
2008-05-29 09:04:00,106.05,106.065,106.05,106.05,6600000.0
2008-05-29 09:05:00,106.055,106.08,106.04,106.06,49800000.0
2008-05-29 09:06:00,106.07,106.09,106.06,106.07,14100000.0
2008-05-29 09:07:00,106.07,106.07,106.055,106.06,15800000.0
2008-05-29 09:08:00,106.06,106.09,106.05,106.07,8800000.0
2008-05-29 09:09:00,106.05,106.06,106.03,106.03,33800000.0
2008-05-29 09:10:00,106.035,106.04,106.01,106.03,23200000.0
2008-05-29 09:11:00,106.04,106.05,106.0,106.02,5600000.0
2008-05-29 09:12:00,106.02,106.11,106.005,106.09,28500000.0
2008-05-29 09:13:00,106.09,106.11,106.01,106.01,39300000.0
2008-05-29 09:14:00,106.01,106.04,105.99,106.02,37000000.0
2008-05-29 09:15:00,106.03,106.03,105.99,105.99,15000000.0
2008-05-29 09:16:00,105.99,106.02,105.99,106.005,22000000.0
2008-05-29 09:17:00,106.01,106.015,105.985,106.0,24700000.0
2008-05-29 09:18:00,106.0,106.005,105.995,106.0,17300000.0
2008-05-29 09:19:00,106.01,106.055,106.0,106.03,37700000.0
2008-05-29 09:20:00,106.03,106.04,106.02,106.03,10000000.0
2008-05-29 09:21:00,106.03,106.05,106.015,106.015,11200000.0
2008-05-29 09:22:00,106.02,106.03,105.99,105.99,14800000.0
2008-05-29 09:23:00,105.99,106.05,105.99,106.05,22100000.0
2008-05-29 09:24:00,106.05,106.05,106.05,106.05,8600000.0
2008-05-29 09:25:00,106.04,106.04,106.02,106.02,5900000.0
2008-05-29 09:26:00,106.02,106.025,105.985,106.01,28700000.0
2008-05-29 09:27:00,106.01,106.01,105.99,105.995,34100000.0
2008-05-29 09:28:00,106.0,106.02,105.985,105.985,22100000.0
2008-05-29 09:29:00,105.99,105.99,105.95,105.95,33300000.0
2008-05-29 09:30:00,105.95,105.95,105.95,105.95,25000000.0
2008-05-29 09:31:00,105.95,105.97,105.95,105.95,65800000.0
2008-05-29 09:32:00,105.95,105.96,105.95,105.95,24500000.0
2008-05-29 09:33:00,105.95,105.985,105.95,105.96,46200000.0
2008-05-29 09:34:00,105.96,105.98,105.95,105.95,28200000.0
2008-05-29 09:35:00,105.95,105.95,105.89,105.91,23000000.0
2008-05-29 09:36:00,105.91,105.91,105.9,105.9,9800000.0
2008-05-29 09:37:00,105.91,105.95,105.91,105.95,6000000.0
2008-05-29 09:38:00,105.94,105.94,105.9,105.91,31500000.0
2008-05-29 09:39:00,105.905,105.91,105.9,105.9,26000000.0
2008-05-29 09:40:00,105.9,105.96,105.9,105.96,21000000.0
2008-05-29 09:41:00,105.95,105.99,105.93,105.93,19500000.0
2008-05-29 09:42:00,105.93,105.93,105.9,105.91,19100000.0
2008-05-29 09:43:00,105.92,105.94,105.9,105.93,4800000.0
2008-05-29 09:44:00,105.92,105.93,105.92,105.92,3000000.0
2008-05-29 09:45:00,105.92,105.93,105.9,105.93,6000000.0
2008-05-29 09:46:00,105.93,105.94,105.91,105.92,5000000.0
2008-05-29 09:47:00,105.93,105.94,105.91,105.92,8800000.0
2008-05-29 09:48:00,105.93,105.96,105.92,105.945,5400000.0
2008-05-29 09:49:00,105.95,105.98,105.92,105.92,13300000.0
2008-05-29 09:50:00,105.93,105.96,105.92,105.93,24600000.0
2008-05-29 09:51:00,105.93,105.96,105.93,105.95,10100000.0
2008-05-29 09:52:00,105.95,105.95,105.93,105.94,3400000.0
2008-05-29 09:53:00,105.94,105.96,105.94,105.96,1600000.0
2008-05-29 09:54:00,105.96,105.98,105.95,105.96,6100000.0
2008-05-29 09:55:00,105.97,105.97,105.95,105.95,3200000.0
2008-05-29 09:56:00,105.95,105.96,105.94,105.96,3200000.0
2008-05-29 09:57:00,105.96,105.97,105.96,105.96,1400000.0
2008-05-29 09:58:00,105.96,105.97,105.95,105.96,3000000.0
2008-05-29 09:59:00,105.96,105.99,105.96,105.97,2800000.0
2008-05-29 10:00:00,105.96,106.02,105.93,106.02,6700000.0
2008-05-29 10:01:00,106.02,106.02,106.0,106.0,3000000.0
2008-05-29 10:02:00,106.01,106.06,106.0,106.01,6700000.0
2008-05-29 10:03:00,106.0,106.03,105.99,106.03,4300000.0
2008-05-29 10:04:00,106.04,106.08,106.03,106.08,4400000.0
2008-05-29 10:05:00,106.09,106.17,106.08,106.12,12100000.0
2008-05-29 10:06:00,106.12,106.14,106.09,106.1,6300000.0
2008-05-29 10:07:00,106.1,106.11,106.05,106.05,17400000.0
2008-05-29 10:08:00,106.05,106.06,106.0,106.03,15300000.0
2008-05-29 10:09:00,106.02,106.08,106.01,106.05,10300000.0
2008-05-29 10:10:00,106.05,106.09,106.05,106.07,4400000.0
2008-05-29 10:11:00,106.08,106.08,106.01,106.06,19700000.0
2008-05-29 10:12:00,106.06,106.09,106.05,106.08,12100000.0
2008-05-29 10:13:00,106.08,106.08,106.05,106.08,17400000.0
2008-05-29 10:14:00,106.09,106.14,106.09,106.12,10400000.0
2008-05-29 10:15:00,106.12,106.15,106.12,106.14,6900000.0
2008-05-29 10:16:00,106.15,106.15,106.12,106.15,4600000.0
2008-05-29 10:17:00,106.14,106.14,106.1,106.12,13000000.0
2008-05-29 10:18:00,106.12,106.14,106.09,106.12,18200000.0
2008-05-29 10:19:00,106.12,106.12,106.08,106.1,13900000.0
2008-05-29 10:20:00,106.11,106.11,106.05,106.08,7600000.0
2008-05-29 10:21:00,106.07,106.1,106.07,106.08,16100000.0
2008-05-29 10:22:00,106.08,106.11,106.06,106.11,9800000.0
2008-05-29 10:23:00,106.11,106.11,106.05,106.05,9000000.0
2008-05-29 10:24:00,106.06,106.06,105.98,106.02,6300000.0
2008-05-29 10:25:00,106.01,106.04,106.0,106.03,2600000.0
2008-05-29 10:26:00,106.03,106.09,106.03,106.09,5400000.0
2008-05-29 10:27:00,106.1,106.11,106.07,106.09,13100000.0
2008-05-29 10:28:00,106.08,106.09,106.06,106.08,9000000.0
2008-05-29 10:29:00,106.08,106.13,106.08,106.1,7000000.0
2008-05-29 10:30:00,106.11,106.11,106.09,106.09,2800000.0
2008-05-29 10:31:00,106.1,106.12,106.07,106.07,7400000.0
2008-05-29 10:32:00,106.07,106.11,106.07,106.1,5000000.0
2008-05-29 10:33:00,106.1,106.18,106.08,106.11,48000000.0
2008-05-29 10:34:00,106.11,106.14,106.1,106.12,9200000.0
2008-05-29 10:35:00,106.13,106.15,106.11,106.13,7800000.0
2008-05-29 10:36:00,106.14,106.14,106.11,106.13,3800000.0
2008-05-29 10:37:00,106.12,106.13,106.09,106.09,5200000.0
2008-05-29 10:38:00,106.1,106.11,106.07,106.07,2000000.0
2008-05-29 10:39:00,106.08,106.08,106.03,106.03,3600000.0
2008-05-29 10:40:00,106.03,106.06,106.02,106.06,6900000.0
2008-05-29 10:41:00,106.07,106.09,106.06,106.07,2400000.0
2008-05-29 10:42:00,106.07,106.09,106.04,106.04,9900000.0
2008-05-29 10:43:00,106.05,106.11,106.03,106.1,26200000.0
2008-05-29 10:44:00,106.09,106.12,106.08,106.12,4200000.0
2008-05-29 10:45:00,106.12,106.12,106.06,106.06,6400000.0
2008-05-29 10:46:00,106.06,106.1,106.02,106.08,17400000.0
2008-05-29 10:47:00,106.06,106.09,106.05,106.09,8400000.0
2008-05-29 10:48:00,106.08,106.13,106.07,106.1,3800000.0
2008-05-29 10:49:00,106.09,106.1,106.07,106.1,3400000.0
2008-05-29 10:50:00,106.1,106.1,106.08,106.08,2200000.0
2008-05-29 10:51:00,106.07,106.18,106.06,106.16,7400000.0
2008-05-29 10:52:00,106.17,106.19,106.15,106.15,4000000.0
2008-05-29 10:53:00,106.14,106.16,106.12,106.12,6600000.0
2008-05-29 10:54:00,106.12,106.15,106.11,106.14,9800000.0
2008-05-29 10:55:00,106.13,106.14,106.12,106.12,2200000.0
2008-05-29 10:56:00,106.12,106.15,106.11,106.15,2200000.0
2008-05-29 10:57:00,106.16,106.17,106.14,106.14,1800000.0
2008-05-29 10:58:00,106.13,106.15,106.13,106.13,2800000.0
2008-05-29 10:59:00,106.13,106.14,106.12,106.12,3800000.0
2008-05-29 11:00:00,106.13,106.15,106.11,106.12,8000000.0
2008-05-29 11:01:00,106.1,106.12,106.08,106.12,8300000.0
2008-05-29 11:02:00,106.15,106.17,106.14,106.15,2400000.0
2008-05-29 11:03:00,106.14,106.16,106.14,106.15,1200000.0
2008-05-29 11:04:00,106.14,106.15,106.14,106.15,2000000.0
2008-05-29 11:05:00,106.14,106.15,106.13,106.15,800000.0
2008-05-29 11:06:00,106.16,106.16,106.14,106.14,2600000.0
2008-05-29 11:07:00,106.13,106.14,106.12,106.12,3000000.0
2008-05-29 11:08:00,106.13,106.14,106.1,106.11,7500000.0
2008-05-29 11:09:00,106.1,106.12,106.09,106.09,4300000.0
2008-05-29 11:10:00,106.1,106.13,106.09,106.12,2400000.0
2008-05-29 11:11:00,106.14,106.14,106.09,106.09,5800000.0
2008-05-29 11:12:00,106.09,106.11,106.06,106.08,9400000.0
2008-05-29 11:13:00,106.09,106.11,106.05,106.07,7200000.0
2008-05-29 11:14:00,106.07,106.13,106.07,106.13,4400000.0
2008-05-29 11:15:00,106.12,106.14,106.06,106.07,8200000.0
2008-05-29 11:16:00,106.07,106.1,106.05,106.06,5500000.0
2008-05-29 11:17:00,106.06,106.09,106.06,106.09,5400000.0
2008-05-29 11:18:00,106.09,106.09,106.05,106.08,2000000.0
2008-05-29 11:19:00,106.08,106.1,106.07,106.09,3800000.0
2008-05-29 11:20:00,106.08,106.09,106.07,106.07,1200000.0
2008-05-29 11:21:00,106.08,106.09,106.05,106.08,4800000.0
2008-05-29 11:22:00,106.09,106.09,106.04,106.06,3600000.0
2008-05-29 11:23:00,106.07,106.1,106.06,106.09,2200000.0
2008-05-29 11:24:00,106.08,106.09,106.04,106.04,4000000.0
2008-05-29 11:25:00,106.04,106.08,106.04,106.08,4200000.0
2008-05-29 11:26:00,106.09,106.1,106.09,106.1,1000000.0
2008-05-29 11:27:00,106.09,106.1,106.06,106.06,2000000.0
2008-05-29 11:28:00,106.07,106.11,106.06,106.08,6600000.0
2008-05-29 11:29:00,106.07,106.18,106.07,106.15,41900000.0
2008-05-29 11:30:00,106.15,106.15,106.11,106.11,14300000.0
2008-05-29 11:31:00,106.11,106.11,106.09,106.11,14700000.0
2008-05-29 11:32:00,106.11,106.13,106.1,106.12,14700000.0
2008-05-29 11:33:00,106.12,106.13,106.1,106.11,7000000.0
2008-05-29 11:34:00,106.11,106.12,106.11,106.12,2200000.0
2008-05-29 11:35:00,106.11,106.11,106.08,106.1,4200000.0
2008-05-29 11:36:00,106.09,106.1,106.09,106.09,2800000.0
2008-05-29 11:37:00,106.1,106.11,106.1,106.11,1400000.0
2008-05-29 11:38:00,106.1,106.1,106.07,106.09,2400000.0
2008-05-29 11:39:00,106.1,106.1,106.07,106.07,4000000.0
2008-05-29 11:40:00,106.07,106.08,106.03,106.05,3800000.0
2008-05-29 11:41:00,106.06,106.07,106.05,106.05,7800000.0
2008-05-29 11:42:00,106.05,106.07,106.05,106.07,2500000.0
2008-05-29 11:43:00,106.06,106.07,106.04,106.07,4900000.0
2008-05-29 11:44:00,106.06,106.06,106.04,106.04,2100000.0
2008-05-29 11:45:00,106.04,106.08,106.04,106.08,4500000.0
2008-05-29 11:46:00,106.1,106.1,106.07,106.1,2800000.0
2008-05-29 11:47:00,106.1,106.11,106.09,106.1,4400000.0
2008-05-29 11:48:00,106.1,106.1,106.08,106.09,3600000.0
2008-05-29 11:49:00,106.09,106.09,106.05,106.08,11700000.0
2008-05-29 11:50:00,106.08,106.09,106.04,106.06,4200000.0
2008-05-29 11:51:00,106.07,106.07,106.07,106.07,1400000.0
2008-05-29 11:52:00,106.07,106.07,106.04,106.05,2200000.0
2008-05-29 11:53:00,106.06,106.09,106.06,106.09,1800000.0
2008-05-29 11:54:00,106.09,106.09,106.08,106.09,800000.0
2008-05-29 11:55:00,106.08,106.08,106.06,106.08,4100000.0
2008-05-29 11:56:00,106.08,106.1,106.07,106.1,3200000.0
2008-05-29 11:57:00,106.11,106.11,106.09,106.09,600000.0
2008-05-29 11:58:00,106.08,106.09,106.04,106.05,5500000.0
2008-05-29 11:59:00,106.03,106.13,106.02,106.03,10300000.0
2008-05-29 12:00:00,106.03,106.06,106.03,106.04,3500000.0
2008-05-29 12:01:00,106.02,106.06,106.02,106.06,5400000.0
2008-05-29 12:02:00,106.05,106.05,106.02,106.04,3500000.0
2008-05-29 12:03:00,106.04,106.11,106.04,106.1,7200000.0
2008-05-29 12:04:00,106.09,106.1,106.08,106.09,5000000.0
2008-05-29 12:05:00,106.1,106.12,106.07,106.08,7900000.0
2008-05-29 12:06:00,106.08,106.09,106.08,106.09,1800000.0
2008-05-29 12:07:00,106.09,106.09,106.07,106.07,6800000.0
2008-05-29 12:08:00,106.07,106.1,106.07,106.09,4600000.0
2008-05-29 12:09:00,106.08,106.09,106.08,106.09,800000.0
2008-05-29 12:10:00,106.08,106.09,106.08,106.08,1200000.0
2008-05-29 12:11:00,106.06,106.06,106.05,106.06,2000000.0
2008-05-29 12:12:00,106.05,106.05,106.03,106.05,1800000.0
2008-05-29 12:13:00,106.06,106.07,106.04,106.06,3400000.0
2008-05-29 12:14:00,106.04,106.06,106.02,106.04,14800000.0
2008-05-29 12:15:00,106.04,106.04,106.0,106.02,9600000.0
2008-05-29 12:16:00,106.0,106.03,106.0,106.02,3900000.0
2008-05-29 12:17:00,106.02,106.02,106.0,106.02,800000.0
2008-05-29 12:18:00,106.03,106.07,106.01,106.01,4600000.0
2008-05-29 12:19:00,106.01,106.05,106.01,106.05,5100000.0
2008-05-29 12:20:00,106.05,106.08,106.03,106.05,11600000.0
2008-05-29 12:21:00,106.05,106.05,106.03,106.03,1800000.0
2008-05-29 12:22:00,106.04,106.05,106.01,106.04,4700000.0
2008-05-29 12:23:00,106.03,106.05,106.03,106.04,3900000.0
2008-05-29 12:24:00,106.07,106.07,106.07,106.07,1000000.0
2008-05-29 12:25:00,106.07,106.09,106.05,106.07,2600000.0
2008-05-29 12:26:00,106.08,106.09,106.08,106.08,1800000.0
2008-05-29 12:27:00,106.08,106.08,106.05,106.07,2400000.0
2008-05-29 12:28:00,106.07,106.08,106.03,106.03,4400000.0
2008-05-29 12:29:00,106.03,106.05,106.01,106.02,2400000.0
2008-05-29 12:30:00,106.02,106.03,106.02,106.03,800000.0
2008-05-29 12:31:00,106.03,106.09,106.01,106.09,30300000.0
2008-05-29 12:32:00,106.07,106.07,106.05,106.06,1400000.0
2008-05-29 12:33:00,106.06,106.11,106.06,106.11,8600000.0
2008-05-29 12:34:00,106.13,106.13,106.08,106.09,6600000.0
2008-05-29 12:35:00,106.09,106.09,106.06,106.06,4500000.0
2008-05-29 12:36:00,106.06,106.08,106.06,106.08,2000000.0
2008-05-29 12:37:00,106.08,106.13,106.06,106.12,9800000.0
2008-05-29 12:38:00,106.12,106.19,106.12,106.18,4900000.0
2008-05-29 12:39:00,106.18,106.2,106.14,106.17,17000000.0
2008-05-29 12:40:00,106.17,106.18,106.17,106.17,1600000.0
2008-05-29 12:41:00,106.16,106.17,106.16,106.17,1800000.0
2008-05-29 12:42:00,106.18,106.18,106.17,106.17,1000000.0
2008-05-29 12:43:00,106.17,106.18,106.16,106.17,2400000.0
2008-05-29 12:44:00,106.16,106.17,106.13,106.15,2400000.0
2008-05-29 12:45:00,106.14,106.14,106.11,106.12,3600000.0
2008-05-29 12:46:00,106.11,106.12,106.11,106.12,1800000.0
2008-05-29 12:47:00,106.11,106.12,106.11,106.12,600000.0
2008-05-29 12:48:00,106.12,106.15,106.11,106.15,2000000.0
2008-05-29 12:49:00,106.15,106.17,106.14,106.17,5400000.0
2008-05-29 12:50:00,106.18,106.2,106.17,106.2,2100000.0
2008-05-29 12:51:00,106.19,106.21,106.15,106.15,3900000.0
2008-05-29 12:52:00,106.16,106.17,106.15,106.15,2200000.0
2008-05-29 12:53:00,106.16,106.17,106.16,106.17,800000.0
2008-05-29 12:54:00,106.16,106.16,106.14,106.15,1400000.0
2008-05-29 12:55:00,106.16,106.19,106.15,106.18,2800000.0
2008-05-29 12:56:00,106.2,106.24,106.2,106.23,4500000.0
2008-05-29 12:57:00,106.23,106.29,106.23,106.27,3600000.0
2008-05-29 12:58:00,106.25,106.29,106.25,106.27,4200000.0
2008-05-29 12:59:00,106.27,106.27,106.24,106.25,2200000.0
2008-05-29 13:00:00,106.24,106.29,106.24,106.26,5200000.0
2008-05-29 13:01:00,106.27,106.28,106.25,106.28,1400000.0
2008-05-29 13:02:00,106.28,106.31,106.28,106.29,2200000.0
2008-05-29 13:03:00,106.3,106.3,106.26,106.27,2200000.0
2008-05-29 13:04:00,106.27,106.32,106.27,106.32,2900000.0
2008-05-29 13:05:00,106.32,106.33,106.28,106.28,7000000.0
2008-05-29 13:06:00,106.29,106.3,106.27,106.29,2100000.0
2008-05-29 13:07:00,106.28,106.28,106.24,106.27,5900000.0
2008-05-29 13:08:00,106.28,106.29,106.26,106.29,7200000.0
2008-05-29 13:09:00,106.29,106.3,106.28,106.29,1200000.0
2008-05-29 13:10:00,106.28,106.335,106.275,106.335,32500000.0
2008-05-29 13:11:00,106.335,106.37,106.335,106.345,47700000.0
2008-05-29 13:12:00,106.345,106.42,106.33,106.385,62400000.0
2008-05-29 13:13:00,106.38,106.4,106.37,106.37,60500000.0
2008-05-29 13:14:00,106.37,106.38,106.345,106.35,45200000.0
2008-05-29 13:15:00,106.355,106.36,106.31,106.335,49100000.0
2008-05-29 13:16:00,106.335,106.345,106.315,106.34,34900000.0
2008-05-29 13:17:00,106.34,106.38,106.335,106.37,36300000.0
2008-05-29 13:18:00,106.37,106.39,106.35,106.39,39900000.0
2008-05-29 13:19:00,106.39,106.395,106.35,106.36,18200000.0
2008-05-29 13:20:00,106.36,106.375,106.35,106.37,27100000.0
2008-05-29 13:21:00,106.37,106.375,106.36,106.37,31800000.0
2008-05-29 13:22:00,106.37,106.37,106.33,106.34,36400000.0
2008-05-29 13:23:00,106.34,106.35,106.33,106.34,31100000.0
2008-05-29 13:24:00,106.345,106.36,106.32,106.33,23300000.0
2008-05-29 13:25:00,106.32,106.32,106.31,106.31,27500000.0
2008-05-29 13:26:00,106.31,106.34,106.31,106.32,6400000.0
2008-05-29 13:27:00,106.33,106.35,106.3,106.35,6000000.0
2008-05-29 13:28:00,106.34,106.37,106.33,106.35,5700000.0
2008-05-29 13:29:00,106.35,106.36,106.34,106.36,2400000.0
2008-05-29 13:30:00,106.34,106.38,106.34,106.38,2200000.0
2008-05-29 13:31:00,106.37,106.39,106.35,106.37,6000000.0
2008-05-29 13:32:00,106.37,106.38,106.33,106.36,6200000.0
2008-05-29 13:33:00,106.35,106.35,106.32,106.34,4400000.0
2008-05-29 13:34:00,106.32,106.35,106.31,106.34,3200000.0
2008-05-29 13:35:00,106.34,106.34,106.32,106.33,2000000.0
2008-05-29 13:36:00,106.34,106.37,106.34,106.36,1200000.0
2008-05-29 13:37:00,106.37,106.38,106.36,106.37,4400000.0
2008-05-29 13:38:00,106.36,106.37,106.36,106.36,600000.0
2008-05-29 13:39:00,106.37,106.37,106.37,106.37,200000.0
2008-05-29 13:40:00,106.35,106.36,106.35,106.36,15100000.0
2008-05-29 13:41:00,106.36,106.4,106.35,106.4,8800000.0
2008-05-29 13:42:00,106.38,106.42,106.38,106.42,4200000.0
2008-05-29 13:43:00,106.42,106.43,106.4,106.43,3200000.0
2008-05-29 13:44:00,106.43,106.48,106.41,106.48,9800000.0
2008-05-29 13:45:00,106.46,106.49,106.43,106.43,5200000.0
2008-05-29 13:46:00,106.45,106.45,106.44,106.45,1600000.0
2008-05-29 13:47:00,106.44,106.46,106.43,106.45,4200000.0
2008-05-29 13:48:00,106.47,106.5,106.45,106.5,6100000.0
2008-05-29 13:49:00,106.5,106.58,106.48,106.56,11000000.0
2008-05-29 13:50:00,106.57,106.65,106.56,106.64,20500000.0
2008-05-29 13:51:00,106.63,106.64,106.6,106.62,7600000.0
2008-05-29 13:52:00,106.61,106.61,106.56,106.57,3500000.0
2008-05-29 13:53:00,106.58,106.58,106.54,106.57,6500000.0
2008-05-29 13:54:00,106.58,106.6,106.57,106.59,5100000.0
2008-05-29 13:55:00,106.6,106.63,106.6,106.63,5300000.0
2008-05-29 13:56:00,106.62,106.66,106.61,106.65,5200000.0
2008-05-29 13:57:00,106.64,106.67,106.64,106.65,11700000.0
2008-05-29 13:58:00,106.64,106.69,106.62,106.68,7100000.0
2008-05-29 13:59:00,106.69,106.72,106.65,106.71,7300000.0
2008-05-29 14:00:00,106.69,106.71,106.67,106.67,5200000.0
2008-05-29 14:01:00,106.68,106.68,106.63,106.63,4800000.0
2008-05-29 14:02:00,106.64,106.64,106.62,106.62,3400000.0
2008-05-29 14:03:00,106.61,106.65,106.6,106.64,7600000.0
2008-05-29 14:04:00,106.63,106.72,106.62,106.72,5900000.0
2008-05-29 14:05:00,106.72,106.73,106.68,106.7,7700000.0
2008-05-29 14:06:00,106.71,106.71,106.66,106.69,12000000.0
2008-05-29 14:07:00,106.7,106.72,106.68,106.71,6600000.0
2008-05-29 14:08:00,106.7,106.72,106.67,106.7,4800000.0
2008-05-29 14:09:00,106.68,106.76,106.68,106.74,18800000.0
2008-05-29 14:10:00,106.75,106.75,106.71,106.74,5500000.0
2008-05-29 14:11:00,106.73,106.74,106.68,106.68,9800000.0
2008-05-29 14:12:00,106.68,106.73,106.68,106.73,5100000.0
2008-05-29 14:13:00,106.73,106.77,106.71,106.77,3400000.0
2008-05-29 14:14:00,106.75,107.06,106.74,107.06,25700000.0
2008-05-29 14:15:00,107.07,107.07,106.66,106.66,86900000.0
2008-05-29 14:16:00,106.66,106.78,106.66,106.75,18000000.0
2008-05-29 14:17:00,106.75,106.78,106.73,106.75,28900000.0
2008-05-29 14:18:00,106.75,106.75,106.72,106.75,40400000.0
2008-05-29 14:19:00,106.74,106.77,106.74,106.76,25300000.0
2008-05-29 14:20:00,106.75,106.78,106.74,106.78,39300000.0
2008-05-29 14:21:00,106.77,106.77,106.72,106.72,19500000.0
2008-05-29 14:22:00,106.73,106.8,106.72,106.78,13900000.0
2008-05-29 14:23:00,106.78,106.84,106.78,106.84,5800000.0
2008-05-29 14:24:00,106.83,106.83,106.8,106.81,7600000.0
2008-05-29 14:25:00,106.81,106.82,106.78,106.79,5400000.0
2008-05-29 14:26:00,106.79,106.79,106.73,106.74,6700000.0
2008-05-29 14:27:00,106.72,106.75,106.7,106.73,4200000.0
2008-05-29 14:28:00,106.74,106.76,106.69,106.71,37000000.0
2008-05-29 14:29:00,106.7,106.74,106.65,106.7,48600000.0
2008-05-29 14:30:00,106.73,106.86,106.68,106.86,52100000.0
2008-05-29 14:31:00,106.87,106.9,106.86,106.87,14000000.0
2008-05-29 14:32:00,106.88,106.95,106.81,106.86,18200000.0
2008-05-29 14:33:00,106.87,106.87,106.76,106.76,34600000.0
2008-05-29 14:34:00,106.76,106.82,106.74,106.79,12300000.0
2008-05-29 14:35:00,106.79,106.83,106.77,106.83,9300000.0
2008-05-29 14:36:00,106.83,106.83,106.75,106.81,15600000.0
2008-05-29 14:37:00,106.81,106.88,106.81,106.87,12900000.0
2008-05-29 14:38:00,106.86,106.88,106.83,106.87,18400000.0
2008-05-29 14:39:00,106.87,106.88,106.83,106.87,14300000.0
2008-05-29 14:40:00,106.86,106.88,106.83,106.85,7200000.0
2008-05-29 14:41:00,106.86,106.91,106.85,106.9,5600000.0
2008-05-29 14:42:00,106.9,106.9,106.86,106.87,8000000.0
2008-05-29 14:43:00,106.87,106.89,106.85,106.86,8000000.0
2008-05-29 14:44:00,106.86,106.89,106.84,106.87,9500000.0
2008-05-29 14:45:00,106.88,106.94,106.88,106.94,4200000.0
2008-05-29 14:46:00,106.93,106.94,106.9,106.91,11700000.0
2008-05-29 14:47:00,106.91,106.93,106.88,106.89,15700000.0
2008-05-29 14:48:00,106.88,106.92,106.87,106.91,11100000.0
2008-05-29 14:49:00,106.92,106.97,106.89,106.95,20400000.0
2008-05-29 14:50:00,106.95,107.0,106.9,106.96,11900000.0
2008-05-29 14:51:00,106.95,107.0,106.93,106.96,17100000.0
2008-05-29 14:52:00,106.97,106.98,106.92,106.92,25600000.0
2008-05-29 14:53:00,106.93,106.95,106.91,106.91,9400000.0
2008-05-29 14:54:00,106.91,106.99,106.91,106.97,11000000.0
2008-05-29 14:55:00,106.97,107.0,106.93,107.0,9700000.0
2008-05-29 14:56:00,107.01,107.07,107.01,107.06,4800000.0
2008-05-29 14:57:00,107.05,107.06,107.0,107.0,4600000.0
2008-05-29 14:58:00,107.01,107.04,106.98,107.02,9400000.0
2008-05-29 14:59:00,107.03,107.03,106.94,106.97,22800000.0
2008-05-29 15:00:00,106.97,107.01,106.91,106.96,37400000.0
2008-05-29 15:01:00,106.96,107.05,106.96,107.03,19400000.0
2008-05-29 15:02:00,107.03,107.03,106.91,106.94,8800000.0
2008-05-29 15:03:00,106.95,106.95,106.83,106.86,22800000.0
2008-05-29 15:04:00,106.85,106.9,106.845,106.845,57900000.0
2008-05-29 15:05:00,106.845,106.86,106.805,106.83,101200000.0
2008-05-29 15:06:00,106.83,106.85,106.805,106.85,103900000.0
2008-05-29 15:07:00,106.84,106.85,106.78,106.8,121900000.0
2008-05-29 15:08:00,106.795,106.81,106.79,106.795,47500000.0
2008-05-29 15:09:00,106.795,106.805,106.77,106.77,83200000.0
2008-05-29 15:10:00,106.77,106.77,106.74,106.77,111200000.0
2008-05-29 15:11:00,106.77,106.815,106.77,106.805,160400000.0
2008-05-29 15:12:00,106.805,106.825,106.76,106.785,86100000.0
2008-05-29 15:13:00,106.785,106.81,106.72,106.81,93900000.0
2008-05-29 15:14:00,106.815,106.835,106.77,106.775,95000000.0
2008-05-29 15:15:00,106.775,106.81,106.77,106.785,178400000.0
2008-05-29 15:16:00,106.78,106.8,106.755,106.775,91900000.0
2008-05-29 15:17:00,106.77,106.8,106.75,106.76,66400000.0
2008-05-29 15:18:00,106.76,106.79,106.75,106.79,40600000.0
2008-05-29 15:19:00,106.79,106.8,106.745,106.755,70000000.0
2008-05-29 15:20:00,106.755,106.755,106.7,106.72,138200000.0
2008-05-29 15:21:00,106.72,106.755,106.72,106.73,61100000.0
2008-05-29 15:22:00,106.73,106.75,106.72,106.735,60800000.0
2008-05-29 15:23:00,106.73,106.75,106.73,106.75,48300000.0
2008-05-29 15:24:00,106.75,106.76,106.72,106.72,81400000.0
2008-05-29 15:25:00,106.73,106.74,106.7,106.73,89300000.0
2008-05-29 15:26:00,106.73,106.76,106.72,106.75,46700000.0
2008-05-29 15:27:00,106.75,106.76,106.7,106.7,77200000.0
2008-05-29 15:28:00,106.7,106.715,106.685,106.715,116500000.0
2008-05-29 15:29:00,106.715,106.72,106.69,106.71,89200000.0
2008-05-29 15:30:00,106.71,106.75,106.71,106.72,88300000.0
2008-05-29 15:31:00,106.72,106.735,106.7,106.72,61900000.0
2008-05-29 15:32:00,106.72,106.75,106.72,106.75,33500000.0
2008-05-29 15:33:00,106.75,106.79,106.72,106.72,66300000.0
2008-05-29 15:34:00,106.72,106.75,106.71,106.71,87900000.0
2008-05-29 15:35:00,106.71,106.71,106.685,106.7,91500000.0
2008-05-29 15:36:00,106.7,106.77,106.695,106.745,154400000.0
2008-05-29 15:37:00,106.75,106.77,106.73,106.75,140700000.0
2008-05-29 15:38:00,106.75,106.77,106.73,106.77,81600000.0
2008-05-29 15:39:00,106.77,106.8,106.76,106.79,87200000.0
2008-05-29 15:40:00,106.79,106.87,106.78,106.85,86900000.0
2008-05-29 15:41:00,106.85,106.88,106.835,106.855,62000000.0
2008-05-29 15:42:00,106.855,106.87,106.795,106.81,77800000.0
2008-05-29 15:43:00,106.81,106.83,106.8,106.82,44400000.0
2008-05-29 15:44:00,106.82,106.83,106.79,106.81,74100000.0
2008-05-29 15:45:00,106.81,106.84,106.81,106.84,35800000.0
2008-05-29 15:46:00,106.84,106.85,106.82,106.835,43600000.0
2008-05-29 15:47:00,106.835,106.835,106.755,106.765,78300000.0
2008-05-29 15:48:00,106.76,106.77,106.73,106.75,73800000.0
2008-05-29 15:49:00,106.75,106.77,106.72,106.74,51600000.0
2008-05-29 15:50:00,106.75,106.76,106.7,106.71,70700000.0
2008-05-29 15:51:00,106.71,106.765,106.71,106.765,85500000.0
2008-05-29 15:52:00,106.765,106.77,106.73,106.745,80200000.0
2008-05-29 15:53:00,106.74,106.755,106.73,106.74,51700000.0
2008-05-29 15:54:00,106.745,106.79,106.745,106.77,85400000.0
2008-05-29 15:55:00,106.77,106.83,106.77,106.83,41800000.0
2008-05-29 15:56:00,106.82,106.82,106.77,106.78,7700000.0
2008-05-29 15:57:00,106.76,106.78,106.76,106.78,1000000.0
2008-05-29 15:58:00,106.79,106.79,106.77,106.79,4200000.0
2008-05-29 15:59:00,106.77,106.79,106.77,106.79,1200000.0
2008-05-29 16:00:00,106.8,106.83,106.77,106.77,4600000.0
2008-05-29 16:01:00,106.77,106.79,106.75,106.78,7900000.0
2008-05-29 16:02:00,106.78,106.84,106.78,106.8,10500000.0
2008-05-29 16:03:00,106.81,106.83,106.76,106.78,15900000.0
2008-05-29 16:04:00,106.79,106.8,106.75,106.8,8700000.0
2008-05-29 16:05:00,106.8,106.84,106.8,106.84,4200000.0
2008-05-29 16:06:00,106.83,106.86,106.82,106.82,7500000.0
2008-05-29 16:07:00,106.82,106.84,106.8,106.82,6200000.0
2008-05-29 16:08:00,106.82,106.83,106.78,106.79,16400000.0
2008-05-29 16:09:00,106.78,106.81,106.78,106.81,6100000.0
2008-05-29 16:10:00,106.81,106.81,106.78,106.78,2600000.0
2008-05-29 16:11:00,106.79,106.79,106.78,106.78,3500000.0
2008-05-29 16:12:00,106.78,106.78,106.73,106.74,7700000.0
2008-05-29 16:13:00,106.75,106.76,106.72,106.75,5000000.0
2008-05-29 16:14:00,106.75,106.78,106.72,106.76,4700000.0
2008-05-29 16:15:00,106.75,106.78,106.72,106.77,8800000.0
2008-05-29 16:16:00,106.78,106.79,106.77,106.78,7700000.0
2008-05-29 16:17:00,106.78,106.85,106.76,106.85,11000000.0
2008-05-29 16:18:00,106.84,106.85,106.82,106.85,3000000.0
2008-05-29 16:19:00,106.86,106.86,106.83,106.83,7300000.0
2008-05-29 16:20:00,106.84,106.85,106.81,106.82,3200000.0
2008-05-29 16:21:00,106.81,106.81,106.77,106.81,13500000.0
2008-05-29 16:22:00,106.79,106.88,106.78,106.87,9000000.0
2008-05-29 16:23:00,106.87,106.88,106.86,106.86,4700000.0
2008-05-29 16:24:00,106.87,106.89,106.83,106.87,14700000.0
2008-05-29 16:25:00,106.87,106.91,106.86,106.86,14200000.0
2008-05-29 16:26:00,106.865,106.87,106.84,106.84,8100000.0
2008-05-29 16:27:00,106.84,106.87,106.84,106.855,9800000.0
2008-05-29 16:28:00,106.85,106.87,106.83,106.87,7900000.0
2008-05-29 16:29:00,106.86,106.88,106.82,106.86,18900000.0
2008-05-29 16:30:00,106.86,106.87,106.82,106.87,66200000.0
2008-05-29 16:31:00,106.87,106.94,106.85,106.91,33400000.0
2008-05-29 16:32:00,106.91,106.97,106.85,106.97,47400000.0
2008-05-29 16:33:00,106.96,106.97,106.87,106.91,28000000.0
2008-05-29 16:34:00,106.92,106.97,106.9,106.95,15000000.0
2008-05-29 16:35:00,106.95,107.0,106.91,106.98,20200000.0
2008-05-29 16:36:00,106.99,107.01,106.98,106.98,7500000.0
2008-05-29 16:37:00,106.98,106.99,106.9,106.98,18800000.0
2008-05-29 16:38:00,106.97,107.0,106.94,106.96,25700000.0
2008-05-29 16:39:00,106.96,107.0,106.91,106.97,49200000.0
2008-05-29 16:40:00,106.97,106.99,106.92,106.96,33700000.0
2008-05-29 16:41:00,106.95,107.02,106.94,106.95,18700000.0
2008-05-29 16:42:00,106.95,107.03,106.94,107.02,14500000.0
2008-05-29 16:43:00,107.03,107.05,106.95,106.99,27700000.0
2008-05-29 16:44:00,106.97,107.02,106.97,106.99,10100000.0
2008-05-29 16:45:00,106.99,107.02,106.98,107.01,12000000.0
2008-05-29 16:46:00,107.02,107.03,107.0,107.0,10500000.0
2008-05-29 16:47:00,107.01,107.01,106.97,106.99,8900000.0
2008-05-29 16:48:00,106.99,106.99,106.96,106.98,8400000.0
2008-05-29 16:49:00,106.97,107.02,106.95,107.01,4600000.0
2008-05-29 16:50:00,107.02,107.02,106.98,106.99,12300000.0
2008-05-29 16:51:00,106.99,107.03,106.98,107.02,9900000.0
2008-05-29 16:52:00,107.03,107.03,107.005,107.015,6300000.0
2008-05-29 16:53:00,107.015,107.04,107.005,107.03,13600000.0
2008-05-29 16:54:00,107.03,107.03,107.01,107.01,5500000.0
2008-05-29 16:55:00,106.995,107.04,106.995,107.04,29200000.0
2008-05-29 16:56:00,107.03,107.03,106.97,107.0,29200000.0
2008-05-29 16:57:00,107.0,107.04,106.99,107.03,25100000.0
2008-05-29 16:58:00,107.02,107.08,107.0,107.05,48100000.0
2008-05-29 16:59:00,107.05,107.09,107.01,107.06,60400000.0
2008-05-29 17:00:00,107.06,107.08,107.02,107.045,27800000.0
2008-05-29 17:01:00,107.045,107.05,107.01,107.02,23500000.0
2008-05-29 17:02:00,107.02,107.05,107.02,107.05,16800000.0
2008-05-29 17:03:00,107.04,107.045,107.01,107.01,25400000.0
2008-05-29 17:04:00,107.01,107.01,106.96,107.0,27700000.0
2008-05-29 17:05:00,107.0,107.0,106.96,106.97,7500000.0
2008-05-29 17:06:00,106.98,107.015,106.97,107.0,22100000.0
2008-05-29 17:07:00,107.0,107.02,106.99,107.02,21600000.0
2008-05-29 17:08:00,107.02,107.03,107.0,107.02,27400000.0
2008-05-29 17:09:00,107.02,107.03,106.98,107.02,20400000.0
2008-05-29 17:10:00,107.03,107.03,107.0,107.0,39600000.0
2008-05-29 17:11:00,106.985,107.01,106.98,107.01,10300000.0
2008-05-29 17:12:00,107.01,107.04,106.99,107.03,13500000.0
2008-05-29 17:13:00,107.03,107.055,107.03,107.04,14000000.0
2008-05-29 17:14:00,107.04,107.07,107.04,107.05,10300000.0
2008-05-29 17:15:00,107.05,107.06,107.0,107.01,37400000.0
2008-05-29 17:16:00,107.01,107.02,107.01,107.01,14800000.0
2008-05-29 17:17:00,107.02,107.02,106.98,107.01,37400000.0
2008-05-29 17:18:00,107.01,107.01,106.98,106.99,7800000.0
2008-05-29 17:19:00,106.99,107.02,106.97,107.0,37400000.0
2008-05-29 17:20:00,107.01,107.02,106.98,106.98,25100000.0
2008-05-29 17:21:00,106.99,107.0,106.93,106.93,35400000.0
2008-05-29 17:22:00,106.93,106.99,106.93,106.98,21300000.0
2008-05-29 17:23:00,106.98,106.98,106.94,106.94,13200000.0
2008-05-29 17:24:00,106.94,106.96,106.93,106.96,5800000.0
2008-05-29 17:25:00,106.96,106.97,106.95,106.97,15100000.0
2008-05-29 17:26:00,106.98,106.98,106.95,106.96,14000000.0
2008-05-29 17:27:00,106.96,106.98,106.95,106.97,19300000.0
2008-05-29 17:28:00,106.97,106.98,106.94,106.96,13300000.0
2008-05-29 17:29:00,106.96,106.97,106.95,106.97,7000000.0
2008-05-29 17:30:00,106.96,106.99,106.96,106.98,20900000.0
2008-05-29 17:31:00,106.98,106.98,106.94,106.95,9800000.0
2008-05-29 17:32:00,106.96,106.98,106.95,106.98,10900000.0
2008-05-29 17:33:00,106.98,106.98,106.96,106.98,18700000.0
2008-05-29 17:34:00,106.98,106.99,106.96,106.97,15500000.0
2008-05-29 17:35:00,106.97,106.98,106.96,106.97,18700000.0
2008-05-29 17:36:00,106.95,106.97,106.95,106.97,4400000.0
2008-05-29 17:37:00,106.97,107.0,106.96,106.96,26800000.0
2008-05-29 17:38:00,106.96,106.98,106.91,106.93,23300000.0
2008-05-29 17:39:00,106.93,106.93,106.89,106.91,34800000.0
2008-05-29 17:40:00,106.91,106.94,106.89,106.93,32100000.0
2008-05-29 17:41:00,106.93,106.96,106.93,106.93,10000000.0
2008-05-29 17:42:00,106.93,106.94,106.91,106.91,18800000.0
2008-05-29 17:43:00,106.91,106.94,106.91,106.94,27900000.0
2008-05-29 17:44:00,106.94,106.955,106.92,106.945,45500000.0
2008-05-29 17:45:00,106.95,106.95,106.9,106.91,28800000.0
2008-05-29 17:46:00,106.9,106.93,106.88,106.89,58700000.0
2008-05-29 17:47:00,106.89,106.93,106.89,106.91,45600000.0
2008-05-29 17:48:00,106.91,106.92,106.89,106.89,16100000.0
2008-05-29 17:49:00,106.89,106.92,106.89,106.91,32100000.0
2008-05-29 17:50:00,106.9,106.93,106.87,106.9,57000000.0
2008-05-29 17:51:00,106.9,106.96,106.89,106.94,50700000.0
2008-05-29 17:52:00,106.93,106.95,106.92,106.92,40600000.0
2008-05-29 17:53:00,106.92,106.92,106.865,106.865,41400000.0
2008-05-29 17:54:00,106.865,106.89,106.84,106.87,64100000.0
2008-05-29 17:55:00,106.875,106.875,106.83,106.83,23700000.0
2008-05-29 17:56:00,106.83,106.88,106.82,106.87,35300000.0
2008-05-29 17:57:00,106.88,106.88,106.82,106.82,41200000.0
2008-05-29 17:58:00,106.82,106.84,106.81,106.82,22000000.0
2008-05-29 17:59:00,106.82,106.87,106.81,106.87,22000000.0
2008-05-29 18:00:00,106.87,106.93,106.86,106.89,54100000.0
2008-05-29 18:01:00,106.89,106.93,106.89,106.93,36700000.0
2008-05-29 18:02:00,106.94,106.96,106.91,106.92,18300000.0
2008-05-29 18:03:00,106.915,106.93,106.91,106.92,4100000.0
2008-05-29 18:04:00,106.92,106.92,106.87,106.87,9300000.0
2008-05-29 18:05:00,106.88,106.9,106.86,106.87,27100000.0
2008-05-29 18:06:00,106.88,106.88,106.87,106.88,5200000.0
2008-05-29 18:07:00,106.89,106.9,106.87,106.87,5600000.0
2008-05-29 18:08:00,106.88,106.905,106.88,106.9,17100000.0
2008-05-29 18:09:00,106.89,106.92,106.88,106.89,22200000.0
2008-05-29 18:10:00,106.9,106.93,106.9,106.92,7900000.0
2008-05-29 18:11:00,106.92,106.98,106.915,106.97,19800000.0
2008-05-29 18:12:00,106.97,106.98,106.94,106.95,38600000.0
2008-05-29 18:13:00,106.96,106.97,106.95,106.95,10200000.0
2008-05-29 18:14:00,106.95,106.965,106.94,106.94,12500000.0
2008-05-29 18:15:00,106.94,106.94,106.91,106.91,33900000.0
2008-05-29 18:16:00,106.91,106.92,106.89,106.92,27400000.0
2008-05-29 18:17:00,106.92,106.935,106.91,106.93,16900000.0
2008-05-29 18:18:00,106.92,106.93,106.91,106.91,20700000.0
2008-05-29 18:19:00,106.92,106.93,106.915,106.915,17500000.0
2008-05-29 18:20:00,106.91,106.93,106.905,106.93,6500000.0
2008-05-29 18:21:00,106.93,106.93,106.88,106.89,15300000.0
2008-05-29 18:22:00,106.88,106.885,106.86,106.88,14500000.0
2008-05-29 18:23:00,106.88,106.88,106.86,106.86,8000000.0
2008-05-29 18:24:00,106.86,106.87,106.86,106.86,40600000.0
2008-05-29 18:25:00,106.86,106.87,106.86,106.86,19200000.0
2008-05-29 18:26:00,106.86,106.865,106.86,106.86,6300000.0
2008-05-29 18:27:00,106.86,106.87,106.86,106.87,27800000.0
2008-05-29 18:28:00,106.87,106.87,106.86,106.86,21300000.0
2008-05-29 18:29:00,106.86,106.88,106.86,106.88,16600000.0
2008-05-29 18:30:00,106.87,106.88,106.86,106.88,18800000.0
2008-05-29 18:31:00,106.88,106.9,106.88,106.88,34400000.0
2008-05-29 18:32:00,106.88,106.9,106.86,106.9,19200000.0
2008-05-29 18:33:00,106.9,106.92,106.89,106.91,12200000.0
2008-05-29 18:34:00,106.9,106.9,106.88,106.89,14400000.0
2008-05-29 18:35:00,106.89,106.91,106.89,106.89,4900000.0
2008-05-29 18:36:00,106.89,106.935,106.89,106.92,20500000.0
2008-05-29 18:37:00,106.905,106.94,106.9,106.93,21600000.0
2008-05-29 18:38:00,106.92,106.93,106.905,106.92,18000000.0
2008-05-29 18:39:00,106.93,106.95,106.93,106.935,15900000.0
2008-05-29 18:40:00,106.935,106.94,106.91,106.92,9700000.0
2008-05-29 18:41:00,106.92,106.92,106.9,106.91,4400000.0
2008-05-29 18:42:00,106.91,106.93,106.86,106.86,20500000.0
2008-05-29 18:43:00,106.86,106.91,106.86,106.89,38700000.0
2008-05-29 18:44:00,106.89,106.89,106.87,106.885,22700000.0
2008-05-29 18:45:00,106.89,106.89,106.87,106.87,11700000.0
2008-05-29 18:46:00,106.87,106.89,106.86,106.88,8700000.0
2008-05-29 18:47:00,106.88,106.9,106.88,106.89,10200000.0
2008-05-29 18:48:00,106.9,106.91,106.88,106.9,4800000.0
2008-05-29 18:49:00,106.91,106.92,106.895,106.9,17900000.0
2008-05-29 18:50:00,106.9,106.92,106.9,106.905,16100000.0
2008-05-29 18:51:00,106.9,106.91,106.9,106.91,10100000.0
2008-05-29 18:52:00,106.91,106.93,106.91,106.93,32700000.0
2008-05-29 18:53:00,106.93,106.94,106.91,106.92,14000000.0
2008-05-29 18:54:00,106.91,106.92,106.9,106.91,4800000.0
2008-05-29 18:55:00,106.9,106.91,106.88,106.89,3900000.0
2008-05-29 18:56:00,106.89,106.9,106.88,106.89,3000000.0
2008-05-29 18:57:00,106.89,106.89,106.87,106.87,5100000.0
2008-05-29 18:58:00,106.87,106.92,106.87,106.92,8800000.0
2008-05-29 18:59:00,106.92,106.92,106.9,106.91,4000000.0
2008-05-29 19:00:00,106.91,106.94,106.91,106.94,8500000.0
2008-05-29 19:01:00,106.93,106.93,106.9,106.92,7300000.0
2008-05-29 19:02:00,106.92,106.97,106.92,106.97,27400000.0
2008-05-29 19:03:00,106.96,107.03,106.96,106.99,29900000.0
2008-05-29 19:04:00,106.99,107.02,106.98,107.01,32600000.0
2008-05-29 19:05:00,107.0,107.03,107.0,107.02,16400000.0
2008-05-29 19:06:00,107.02,107.06,107.015,107.05,22400000.0
2008-05-29 19:07:00,107.05,107.06,107.02,107.05,14600000.0
2008-05-29 19:08:00,107.04,107.11,107.04,107.07,30100000.0
2008-05-29 19:09:00,107.08,107.08,107.02,107.03,13000000.0
2008-05-29 19:10:00,107.02,107.03,106.96,106.99,34900000.0
2008-05-29 19:11:00,106.985,107.03,106.985,107.02,13700000.0
2008-05-29 19:12:00,107.02,107.05,107.02,107.02,14500000.0
2008-05-29 19:13:00,107.02,107.02,107.01,107.01,5300000.0
2008-05-29 19:14:00,107.02,107.04,107.01,107.02,9100000.0
2008-05-29 19:15:00,107.02,107.03,107.0,107.01,11600000.0
2008-05-29 19:16:00,107.02,107.02,106.97,106.98,57600000.0
2008-05-29 19:17:00,106.98,106.99,106.97,106.98,29800000.0
2008-05-29 19:18:00,106.98,106.99,106.96,106.96,22900000.0
2008-05-29 19:19:00,106.96,106.99,106.95,106.99,39000000.0
2008-05-29 19:20:00,106.99,107.02,106.97,106.97,43900000.0
2008-05-29 19:21:00,106.97,107.02,106.96,106.99,44500000.0
2008-05-29 19:22:00,106.99,107.01,106.97,107.01,17300000.0
2008-05-29 19:23:00,107.01,107.03,107.0,107.01,14400000.0
2008-05-29 19:24:00,107.0,107.03,106.99,107.02,29900000.0
2008-05-29 19:25:00,107.02,107.02,107.0,107.01,3400000.0
2008-05-29 19:26:00,107.01,107.02,107.0,107.02,5600000.0
2008-05-29 19:27:00,107.02,107.03,106.99,106.99,6400000.0
2008-05-29 19:28:00,106.99,106.99,106.96,106.96,5600000.0
2008-05-29 19:29:00,106.96,106.96,106.94,106.94,8100000.0
2008-05-29 19:30:00,106.94,106.98,106.94,106.98,16000000.0
2008-05-29 19:31:00,106.98,107.02,106.98,106.98,10700000.0
2008-05-29 19:32:00,106.98,107.0,106.98,107.0,6800000.0
2008-05-29 19:33:00,107.0,107.0,106.965,106.97,7200000.0
2008-05-29 19:34:00,106.96,106.97,106.96,106.96,3800000.0
2008-05-29 19:35:00,106.97,106.97,106.96,106.97,6100000.0
2008-05-29 19:36:00,106.97,106.97,106.95,106.96,4300000.0
2008-05-29 19:37:00,106.95,106.95,106.94,106.94,7600000.0
2008-05-29 19:38:00,106.94,106.96,106.93,106.93,28100000.0
2008-05-29 19:39:00,106.93,106.93,106.93,106.93,11200000.0
2008-05-29 19:40:00,106.93,106.93,106.91,106.91,16400000.0
2008-05-29 19:41:00,106.91,106.91,106.87,106.88,14600000.0
2008-05-29 19:42:00,106.88,106.88,106.86,106.87,20200000.0
2008-05-29 19:43:00,106.86,106.87,106.86,106.86,29900000.0
2008-05-29 19:44:00,106.87,106.87,106.86,106.86,29300000.0
2008-05-29 19:45:00,106.86,106.9,106.86,106.9,46000000.0
2008-05-29 19:46:00,106.895,106.94,106.89,106.92,46400000.0
2008-05-29 19:47:00,106.91,106.94,106.91,106.93,18100000.0
2008-05-29 19:48:00,106.93,106.94,106.91,106.94,16100000.0
2008-05-29 19:49:00,106.94,106.94,106.89,106.89,8000000.0
2008-05-29 19:50:00,106.9,106.92,106.9,106.9,7700000.0
2008-05-29 19:51:00,106.9,106.92,106.89,106.91,7900000.0
2008-05-29 19:52:00,106.91,106.92,106.91,106.91,9900000.0
2008-05-29 19:53:00,106.9,106.93,106.89,106.92,14600000.0
2008-05-29 19:54:00,106.92,106.93,106.89,106.92,40500000.0
2008-05-29 19:55:00,106.92,106.95,106.9,106.925,33600000.0
2008-05-29 19:56:00,106.925,106.925,106.9,106.9,16100000.0
2008-05-29 19:57:00,106.9,106.93,106.9,106.93,5200000.0
2008-05-29 19:58:00,106.93,106.96,106.93,106.95,13500000.0
2008-05-29 19:59:00,106.95,106.97,106.9,106.9,26900000.0
2008-05-29 20:00:00,106.91,106.91,106.9,106.91,5700000.0
2008-05-29 20:01:00,106.895,106.9,106.89,106.9,15100000.0
2008-05-29 20:02:00,106.9,106.91,106.875,106.875,11900000.0
2008-05-29 20:03:00,106.88,106.89,106.88,106.88,3400000.0
2008-05-29 20:04:00,106.89,106.89,106.87,106.87,1200000.0
2008-05-29 20:05:00,106.87,106.88,106.86,106.87,15300000.0
2008-05-29 20:06:00,106.88,106.9,106.87,106.87,10200000.0
2008-05-29 20:07:00,106.88,106.88,106.86,106.86,33000000.0
2008-05-29 20:08:00,106.87,106.87,106.86,106.86,37700000.0
2008-05-29 20:09:00,106.86,106.86,106.86,106.86,7400000.0
2008-05-29 20:10:00,106.86,106.87,106.86,106.87,20800000.0
2008-05-29 20:11:00,106.87,106.88,106.86,106.86,13500000.0
2008-05-29 20:12:00,106.86,106.91,106.86,106.9,17200000.0
2008-05-29 20:13:00,106.9,106.91,106.89,106.9,4400000.0
2008-05-29 20:14:00,106.91,106.91,106.9,106.91,11600000.0
2008-05-29 20:15:00,106.9,106.94,106.9,106.94,87500000.0
2008-05-29 20:16:00,106.94,106.96,106.92,106.95,40400000.0
2008-05-29 20:17:00,106.96,106.96,106.94,106.95,27200000.0
2008-05-29 20:18:00,106.95,106.98,106.94,106.98,26400000.0
2008-05-29 20:19:00,106.98,107.005,106.975,106.98,19400000.0
2008-05-29 20:20:00,106.98,106.99,106.96,106.98,12100000.0
2008-05-29 20:21:00,106.98,107.02,106.98,107.02,19600000.0
2008-05-29 20:22:00,107.02,107.02,107.0,107.01,7400000.0
2008-05-29 20:23:00,107.01,107.04,107.01,107.02,10500000.0
2008-05-29 20:24:00,107.02,107.02,106.98,107.01,5800000.0
2008-05-29 20:25:00,107.01,107.01,106.97,106.98,12500000.0
2008-05-29 20:26:00,106.98,106.98,106.93,106.93,8400000.0
2008-05-29 20:27:00,106.93,106.93,106.92,106.93,12600000.0
2008-05-29 20:28:00,106.93,106.94,106.92,106.94,2200000.0
2008-05-29 20:29:00,106.94,106.94,106.89,106.89,11500000.0
2008-05-29 20:30:00,106.89,106.9,106.86,106.86,18000000.0
2008-05-29 20:31:00,106.86,106.87,106.86,106.86,17100000.0
2008-05-29 20:32:00,106.86,106.86,106.86,106.86,3200000.0
2008-05-29 20:33:00,106.87,106.89,106.86,106.89,2100000.0
2008-05-29 20:34:00,106.89,106.91,106.89,106.9,7000000.0
2008-05-29 20:35:00,106.9,106.96,106.9,106.9,28200000.0
2008-05-29 20:36:00,106.9,106.9,106.83,106.83,58400000.0
2008-05-29 20:37:00,106.83,106.83,106.83,106.83,7900000.0
2008-05-29 20:38:00,106.83,106.84,106.83,106.83,40400000.0
2008-05-29 20:39:00,106.83,106.83,106.77,106.78,40700000.0
2008-05-29 20:40:00,106.78,106.785,106.72,106.75,51600000.0
2008-05-29 20:41:00,106.78,106.78,106.75,106.76,16500000.0
2008-05-29 20:42:00,106.76,106.8,106.76,106.78,19400000.0
2008-05-29 20:43:00,106.78,106.81,106.78,106.79,37700000.0
2008-05-29 20:44:00,106.79,106.8,106.79,106.8,30000000.0
2008-05-29 20:45:00,106.8,106.84,106.79,106.8,15500000.0
2008-05-29 20:46:00,106.8,106.83,106.8,106.81,5200000.0
2008-05-29 20:47:00,106.81,106.81,106.79,106.81,4600000.0
2008-05-29 20:48:00,106.8,106.81,106.76,106.76,15000000.0
2008-05-29 20:49:00,106.76,106.77,106.74,106.76,22900000.0
2008-05-29 20:50:00,106.76,106.8,106.76,106.78,21000000.0
2008-05-29 20:51:00,106.78,106.79,106.76,106.77,21500000.0
2008-05-29 20:52:00,106.77,106.81,106.74,106.805,44100000.0
2008-05-29 20:53:00,106.805,106.805,106.77,106.785,38300000.0
2008-05-29 20:54:00,106.79,106.795,106.77,106.785,10200000.0
2008-05-29 20:55:00,106.78,106.78,106.74,106.74,22200000.0
2008-05-29 20:56:00,106.74,106.75,106.73,106.74,26400000.0
2008-05-29 20:57:00,106.74,106.74,106.73,106.73,25700000.0
2008-05-29 20:58:00,106.73,106.74,106.73,106.73,28000000.0
2008-05-29 20:59:00,106.73,106.74,106.73,106.73,30500000.0
2008-05-29 21:00:00,106.73,106.75,106.73,106.75,30600000.0
2008-05-29 21:01:00,106.75,106.77,106.745,106.75,9700000.0
2008-05-29 21:02:00,106.76,106.76,106.73,106.73,9300000.0
2008-05-29 21:03:00,106.73,106.76,106.73,106.73,39800000.0
2008-05-29 21:04:00,106.73,106.76,106.73,106.76,47500000.0
2008-05-29 21:05:00,106.76,106.77,106.74,106.75,23500000.0
2008-05-29 21:06:00,106.75,106.78,106.74,106.74,14200000.0
2008-05-29 21:07:00,106.75,106.76,106.73,106.73,5800000.0
2008-05-29 21:08:00,106.73,106.73,106.72,106.73,5000000.0
2008-05-29 21:09:00,106.73,106.77,106.73,106.77,9900000.0
2008-05-29 21:10:00,106.77,106.77,106.7,106.74,52200000.0
2008-05-29 21:11:00,106.74,106.745,106.72,106.74,15000000.0
2008-05-29 21:12:00,106.74,106.76,106.74,106.75,15800000.0
2008-05-29 21:13:00,106.755,106.77,106.725,106.73,10100000.0
2008-05-29 21:14:00,106.73,106.73,106.68,106.69,16500000.0
2008-05-29 21:15:00,106.69,106.69,106.66,106.66,7300000.0
2008-05-29 21:16:00,106.67,106.7,106.645,106.68,19200000.0
2008-05-29 21:17:00,106.69,106.7,106.67,106.67,6300000.0
2008-05-29 21:18:00,106.67,106.675,106.58,106.6,87400000.0
2008-05-29 21:19:00,106.59,106.625,106.58,106.62,42300000.0
2008-05-29 21:20:00,106.62,106.645,106.62,106.64,18800000.0
2008-05-29 21:21:00,106.64,106.65,106.61,106.62,13300000.0
2008-05-29 21:22:00,106.61,106.68,106.61,106.66,17900000.0
2008-05-29 21:23:00,106.66,106.66,106.6,106.64,15100000.0
2008-05-29 21:24:00,106.65,106.67,106.65,106.66,57400000.0
2008-05-29 21:25:00,106.66,106.69,106.66,106.68,4000000.0
2008-05-29 21:26:00,106.66,106.66,106.63,106.63,4500000.0
2008-05-29 21:27:00,106.63,106.64,106.61,106.63,10100000.0
2008-05-29 21:28:00,106.63,106.63,106.59,106.63,23200000.0
2008-05-29 21:29:00,106.62,106.62,106.62,106.62,800000.0
2008-05-29 21:30:00,106.62,106.64,106.61,106.64,7200000.0
2008-05-29 21:31:00,106.64,106.66,106.64,106.64,2400000.0
2008-05-29 21:32:00,106.64,106.645,106.61,106.635,19600000.0
2008-05-29 21:33:00,106.63,106.65,106.63,106.65,6500000.0
2008-05-29 21:34:00,106.65,106.66,106.63,106.64,16600000.0
2008-05-29 21:35:00,106.64,106.65,106.61,106.62,55700000.0
2008-05-29 21:36:00,106.62,106.64,106.62,106.63,18400000.0
2008-05-29 21:37:00,106.64,106.65,106.625,106.65,8700000.0
2008-05-29 21:38:00,106.65,106.65,106.64,106.65,1400000.0
2008-05-29 21:39:00,106.64,106.64,106.63,106.64,7200000.0
2008-05-29 21:40:00,106.63,106.63,106.6,106.605,15400000.0
2008-05-29 21:41:00,106.61,106.64,106.59,106.61,37300000.0
2008-05-29 21:42:00,106.6,106.61,106.6,106.61,400000.0
2008-05-29 21:43:00,106.595,106.61,106.595,106.61,5300000.0
2008-05-29 21:44:00,106.63,106.66,106.6,106.65,25300000.0
2008-05-29 21:45:00,106.63,106.67,106.61,106.66,39900000.0
2008-05-29 21:46:00,106.67,106.7,106.65,106.685,25700000.0
2008-05-29 21:47:00,106.685,106.71,106.68,106.71,9100000.0
2008-05-29 21:48:00,106.71,106.73,106.71,106.71,13200000.0
2008-05-29 21:49:00,106.71,106.715,106.71,106.71,8500000.0
2008-05-29 21:50:00,106.71,106.72,106.71,106.72,2900000.0
2008-05-29 21:51:00,106.72,106.73,106.7,106.7,8200000.0
2008-05-29 21:52:00,106.71,106.71,106.7,106.7,1000000.0
2008-05-29 21:53:00,106.7,106.7,106.69,106.69,7000000.0
2008-05-29 21:54:00,106.69,106.73,106.68,106.72,15400000.0
2008-05-29 21:55:00,106.71,106.74,106.71,106.72,6600000.0
2008-05-29 21:56:00,106.72,106.72,106.69,106.69,2200000.0
2008-05-29 21:57:00,106.69,106.735,106.69,106.73,9500000.0
2008-05-29 21:58:00,106.72,106.73,106.72,106.73,600000.0
2008-05-29 21:59:00,106.73,106.74,106.73,106.74,5700000.0
2008-05-29 22:00:00,106.74,106.75,106.72,106.73,4300000.0
2008-05-29 22:01:00,106.75,106.755,106.73,106.74,7300000.0
2008-05-29 22:02:00,106.74,106.74,106.73,106.74,1200000.0
2008-05-29 22:03:00,106.73,106.73,106.71,106.73,22900000.0
2008-05-29 22:04:00,106.73,106.74,106.725,106.74,27500000.0
2008-05-29 22:05:00,106.74,106.75,106.73,106.73,14500000.0
2008-05-29 22:06:00,106.735,106.75,106.73,106.73,16500000.0
2008-05-29 22:07:00,106.73,106.73,106.7,106.72,12400000.0
2008-05-29 22:08:00,106.7,106.71,106.7,106.71,1800000.0
2008-05-29 22:09:00,106.69,106.7,106.69,106.7,4700000.0
2008-05-29 22:10:00,106.7,106.71,106.69,106.71,4800000.0
2008-05-29 22:11:00,106.71,106.72,106.71,106.72,1200000.0
2008-05-29 22:12:00,106.72,106.735,106.72,106.73,11400000.0
2008-05-29 22:13:00,106.73,106.76,106.73,106.76,22000000.0
2008-05-29 22:14:00,106.76,106.765,106.75,106.76,8400000.0
2008-05-29 22:15:00,106.76,106.78,106.75,106.78,2400000.0
2008-05-29 22:16:00,106.8,106.82,106.8,106.8,1600000.0
2008-05-29 22:17:00,106.79,106.81,106.79,106.81,5200000.0
2008-05-29 22:18:00,106.79,106.79,106.79,106.79,900000.0
2008-05-29 22:19:00,106.79,106.79,106.77,106.78,6300000.0
2008-05-29 22:20:00,106.78,106.78,106.76,106.765,8100000.0
2008-05-29 22:21:00,106.76,106.79,106.76,106.79,4000000.0
2008-05-29 22:22:00,106.78,106.78,106.78,106.78,1000000.0
2008-05-29 22:23:00,106.77,106.81,106.77,106.81,18800000.0
2008-05-29 22:24:00,106.81,106.81,106.79,106.81,5300000.0
2008-05-29 22:25:00,106.81,106.81,106.78,106.79,18800000.0
2008-05-29 22:26:00,106.8,106.8,106.76,106.78,18100000.0
2008-05-29 22:27:00,106.78,106.78,106.78,106.78,400000.0
2008-05-29 22:28:00,106.78,106.8,106.76,106.78,12600000.0
2008-05-29 22:29:00,106.78,106.78,106.78,106.78,10000000.0
2008-05-29 22:30:00,106.78,106.79,106.77,106.78,3900000.0
2008-05-29 22:31:00,106.78,106.79,106.77,106.79,5000000.0
2008-05-29 22:32:00,106.79,106.8,106.77,106.78,2800000.0
2008-05-29 22:33:00,106.77,106.77,106.73,106.73,3500000.0
2008-05-29 22:34:00,106.73,106.73,106.69,106.69,9500000.0
2008-05-29 22:35:00,106.7,106.71,106.68,106.69,62800000.0
2008-05-29 22:36:00,106.69,106.72,106.64,106.72,30200000.0
2008-05-29 22:37:00,106.72,106.73,106.68,106.68,11600000.0
2008-05-29 22:38:00,106.68,106.69,106.68,106.68,8700000.0
2008-05-29 22:39:00,106.68,106.7,106.68,106.69,13700000.0
2008-05-29 22:40:00,106.665,106.69,106.665,106.68,15800000.0
2008-05-29 22:41:00,106.69,106.72,106.69,106.69,19400000.0
2008-05-29 22:42:00,106.7,106.71,106.7,106.71,3600000.0
2008-05-29 22:43:00,106.72,106.72,106.72,106.72,200000.0
2008-05-29 22:44:00,106.725,106.74,106.72,106.74,9100000.0
2008-05-29 22:45:00,106.73,106.73,106.73,106.73,20600000.0
2008-05-29 22:46:00,106.72,106.73,106.72,106.72,9200000.0
2008-05-29 22:47:00,106.71,106.73,106.71,106.73,10900000.0
2008-05-29 22:48:00,106.73,106.755,106.73,106.74,18300000.0
2008-05-29 22:49:00,106.74,106.75,106.72,106.74,6300000.0
2008-05-29 22:50:00,106.74,106.75,106.73,106.74,40300000.0
2008-05-29 22:51:00,106.74,106.82,106.74,106.81,11500000.0
2008-05-29 22:52:00,106.79,106.82,106.79,106.82,2000000.0
2008-05-29 22:53:00,106.82,106.82,106.73,106.81,21000000.0
2008-05-29 22:54:00,106.795,106.795,106.795,106.795,800000.0
2008-05-29 22:55:00,106.795,106.805,106.795,106.795,10300000.0
2008-05-29 22:56:00,106.8,106.805,106.785,106.795,17500000.0
2008-05-29 22:57:00,106.79,106.79,106.775,106.78,12000000.0
2008-05-29 22:58:00,106.78,106.79,106.77,106.78,17800000.0
2008-05-29 22:59:00,106.78,106.78,106.76,106.77,22500000.0
2008-05-29 23:00:00,106.77,106.77,106.77,106.77,3100000.0
2008-05-29 23:01:00,106.79,106.79,106.78,106.78,4700000.0
2008-05-29 23:02:00,106.78,106.8,106.77,106.79,17000000.0
2008-05-29 23:03:00,106.79,106.8,106.79,106.8,6300000.0
2008-05-29 23:04:00,106.79,106.79,106.77,106.78,24900000.0
2008-05-29 23:05:00,106.77,106.78,106.77,106.78,3400000.0
2008-05-29 23:06:00,106.79,106.81,106.79,106.8,6700000.0
2008-05-29 23:07:00,106.79,106.8,106.78,106.8,3200000.0
2008-05-29 23:08:00,106.8,106.81,106.79,106.81,800000.0
2008-05-29 23:09:00,106.8,106.8,106.78,106.79,3300000.0
2008-05-29 23:10:00,106.77,106.78,106.77,106.78,3100000.0
2008-05-29 23:11:00,106.77,106.77,106.77,106.77,3500000.0
2008-05-29 23:12:00,106.76,106.79,106.76,106.77,1600000.0
2008-05-29 23:13:00,106.81,106.81,106.78,106.78,1000000.0
2008-05-29 23:14:00,106.76,106.76,106.73,106.73,10800000.0
2008-05-29 23:15:00,106.74,106.74,106.73,106.73,400000.0
2008-05-29 23:16:00,106.72,106.72,106.55,106.61,19200000.0
2008-05-29 23:17:00,106.62,106.72,106.62,106.72,28200000.0
2008-05-29 23:18:00,106.73,106.73,106.7,106.71,6500000.0
2008-05-29 23:19:00,106.71,106.73,106.71,106.72,4500000.0
2008-05-29 23:20:00,106.73,106.73,106.69,106.72,15900000.0
2008-05-29 23:21:00,106.72,106.73,106.7,106.7,14800000.0
2008-05-29 23:22:00,106.7,106.73,106.7,106.73,3900000.0
2008-05-29 23:23:00,106.73,106.77,106.73,106.77,11200000.0
2008-05-29 23:24:00,106.76,106.76,106.75,106.75,1200000.0
2008-05-29 23:25:00,106.74,106.75,106.74,106.75,3700000.0
2008-05-29 23:26:00,106.74,106.74,106.74,106.74,7700000.0
2008-05-29 23:27:00,106.74,106.77,106.74,106.76,8300000.0
2008-05-29 23:28:00,106.77,106.77,106.75,106.75,2800000.0
2008-05-29 23:29:00,106.75,106.76,106.75,106.76,5000000.0
2008-05-29 23:30:00,106.76,106.76,106.74,106.76,3400000.0
2008-05-29 23:31:00,106.76,106.76,106.7,106.7,22800000.0
2008-05-29 23:32:00,106.7,106.7,106.7,106.7,500000.0
2008-05-29 23:33:00,106.71,106.71,106.71,106.71,400000.0
2008-05-29 23:34:00,106.72,106.73,106.72,106.72,3800000.0
2008-05-29 23:35:00,106.72,106.72,106.66,106.69,16000000.0
2008-05-29 23:36:00,106.69,106.69,106.61,106.66,2900000.0
2008-05-29 23:37:00,106.61,106.66,106.61,106.66,5500000.0
2008-05-29 23:38:00,106.65,106.66,106.65,106.65,13900000.0
2008-05-29 23:39:00,106.66,106.66,106.65,106.65,2700000.0
2008-05-29 23:40:00,106.65,106.65,106.65,106.65,5500000.0
2008-05-29 23:41:00,106.65,106.66,106.64,106.65,54000000.0
2008-05-29 23:42:00,106.65,106.66,106.64,106.66,17700000.0
2008-05-29 23:43:00,106.66,106.68,106.66,106.67,9500000.0
2008-05-29 23:44:00,106.66,106.69,106.64,106.67,15900000.0
2008-05-29 23:45:00,106.67,106.71,106.67,106.71,3100000.0
2008-05-29 23:46:00,106.7,106.72,106.7,106.72,6100000.0
2008-05-29 23:47:00,106.7,106.7,106.7,106.7,3400000.0
2008-05-29 23:48:00,106.71,106.72,106.71,106.72,400000.0
2008-05-29 23:49:00,106.71,106.73,106.71,106.73,800000.0
2008-05-29 23:50:00,106.72,106.72,106.71,106.72,1200000.0
2008-05-29 23:51:00,106.7,106.73,106.7,106.73,5000000.0
2008-05-29 23:52:00,106.73,106.73,106.72,106.73,1800000.0
2008-05-29 23:53:00,106.71,106.71,106.69,106.7,11200000.0
2008-05-29 23:54:00,106.7,106.71,106.69,106.69,12100000.0
2008-05-29 23:55:00,106.69,106.69,106.69,106.69,4200000.0
2008-05-29 23:56:00,106.7,106.7,106.7,106.7,3000000.0
2008-05-29 23:57:00,106.7,106.7,106.69,106.7,8800000.0
2008-05-29 23:58:00,106.69,106.7,106.67,106.67,6100000.0
2008-05-29 23:59:00,106.66,106.66,106.66,106.66,200000.0
2008-05-30 00:00:00,106.66,106.66,106.63,106.65,16800000.0
2008-05-30 00:01:00,106.67,106.67,106.625,106.635,21400000.0
2008-05-30 00:02:00,106.64,106.67,106.63,106.67,17900000.0
2008-05-30 00:03:00,106.67,106.67,106.67,106.67,2900000.0
2008-05-30 00:04:00,106.67,106.67,106.65,106.65,7200000.0
2008-05-30 00:05:00,106.65,106.66,106.65,106.66,10100000.0
2008-05-30 00:06:00,106.66,106.66,106.645,106.645,5300000.0
2008-05-30 00:07:00,106.645,106.645,106.63,106.64,7900000.0
2008-05-30 00:08:00,106.62,106.62,106.62,106.62,9100000.0
2008-05-30 00:09:00,106.62,106.62,106.62,106.62,4300000.0
2008-05-30 00:10:00,106.62,106.64,106.62,106.64,13400000.0
2008-05-30 00:11:00,106.64,106.64,106.62,106.62,6100000.0
2008-05-30 00:12:00,106.61,106.63,106.61,106.63,4700000.0
2008-05-30 00:13:00,106.62,106.62,106.62,106.62,2100000.0
2008-05-30 00:14:00,106.62,106.63,106.62,106.63,5000000.0
2008-05-30 00:15:00,106.63,106.63,106.62,106.62,4500000.0
2008-05-30 00:16:00,106.62,106.65,106.62,106.635,28600000.0
2008-05-30 00:17:00,106.63,106.64,106.63,106.64,10200000.0
2008-05-30 00:18:00,106.64,106.64,106.64,106.64,1200000.0
2008-05-30 00:19:00,106.64,106.64,106.63,106.64,8100000.0
2008-05-30 00:20:00,106.64,106.64,106.63,106.64,11200000.0
2008-05-30 00:21:00,106.63,106.66,106.63,106.65,33900000.0
2008-05-30 00:22:00,106.65,106.65,106.635,106.64,6100000.0
2008-05-30 00:23:00,106.64,106.645,106.64,106.64,2100000.0
2008-05-30 00:24:00,106.635,106.635,106.635,106.635,2400000.0
2008-05-30 00:25:00,106.635,106.635,106.635,106.635,4000000.0
2008-05-30 00:26:00,106.635,106.635,106.625,106.635,4200000.0
2008-05-30 00:27:00,106.63,106.635,106.62,106.62,14700000.0
2008-05-30 00:28:00,106.62,106.63,106.62,106.63,7800000.0
2008-05-30 00:29:00,106.63,106.635,106.625,106.63,7000000.0
2008-05-30 00:30:00,106.63,106.63,106.63,106.63,5500000.0
2008-05-30 00:31:00,106.63,106.635,106.63,106.635,2300000.0
2008-05-30 00:32:00,106.64,106.64,106.64,106.64,1000000.0
2008-05-30 00:33:00,106.635,106.635,106.635,106.635,3200000.0
2008-05-30 00:34:00,106.635,106.64,106.635,106.64,1000000.0
2008-05-30 00:35:00,106.635,106.645,106.63,106.645,14200000.0
2008-05-30 00:36:00,106.65,106.66,106.65,106.66,4100000.0
2008-05-30 00:37:00,106.66,106.66,106.65,106.65,5000000.0
2008-05-30 00:38:00,106.65,106.65,106.64,106.64,1900000.0
2008-05-30 00:39:00,106.64,106.65,106.63,106.65,11600000.0
2008-05-30 00:40:00,106.655,106.71,106.655,106.71,60400000.0
2008-05-30 00:41:00,106.71,106.71,106.71,106.71,21200000.0
2008-05-30 00:42:00,106.71,106.75,106.71,106.735,39800000.0
2008-05-30 00:43:00,106.735,106.735,106.735,106.735,2400000.0
2008-05-30 00:44:00,106.735,106.735,106.73,106.73,6600000.0
2008-05-30 00:45:00,106.73,106.735,106.71,106.72,16300000.0
2008-05-30 00:46:00,106.72,106.72,106.715,106.715,1400000.0
2008-05-30 00:47:00,106.715,106.72,106.715,106.72,15300000.0
2008-05-30 00:48:00,106.74,106.755,106.74,106.755,7900000.0
2008-05-30 00:49:00,106.755,106.755,106.73,106.73,9700000.0
2008-05-30 00:50:00,106.73,106.73,106.715,106.72,27200000.0
2008-05-30 00:51:00,106.72,106.735,106.72,106.725,24400000.0
2008-05-30 00:52:00,106.725,106.725,106.715,106.72,6000000.0
2008-05-30 00:53:00,106.72,106.725,106.71,106.715,13400000.0
2008-05-30 00:54:00,106.715,106.715,106.7,106.705,16700000.0
2008-05-30 00:55:00,106.71,106.71,106.71,106.71,2100000.0
2008-05-30 00:56:00,106.71,106.71,106.7,106.7,7800000.0
2008-05-30 00:57:00,106.7,106.7,106.675,106.675,6600000.0
2008-05-30 00:58:00,106.66,106.66,106.66,106.66,2400000.0
2008-05-30 00:59:00,106.655,106.68,106.63,106.635,69700000.0
2008-05-30 01:00:00,106.65,106.66,106.63,106.63,11800000.0
2008-05-30 01:01:00,106.63,106.63,106.61,106.62,34800000.0
2008-05-30 01:02:00,106.62,106.64,106.62,106.63,77100000.0
2008-05-30 01:03:00,106.63,106.64,106.6,106.6,82300000.0
2008-05-30 01:04:00,106.6,106.6,106.595,106.595,8300000.0
2008-05-30 01:05:00,106.6,106.63,106.6,106.62,18100000.0
2008-05-30 01:06:00,106.62,106.62,106.61,106.61,2000000.0
2008-05-30 01:07:00,106.61,106.61,106.61,106.61,1100000.0
2008-05-30 01:08:00,106.615,106.63,106.615,106.63,2000000.0
2008-05-30 01:09:00,106.63,106.635,106.63,106.635,7300000.0
2008-05-30 01:10:00,106.635,106.635,106.635,106.635,1600000.0
2008-05-30 01:11:00,106.635,106.655,106.635,106.645,24900000.0
2008-05-30 01:12:00,106.64,106.64,106.635,106.64,5800000.0
2008-05-30 01:13:00,106.64,106.65,106.64,106.65,2200000.0
2008-05-30 01:14:00,106.65,106.65,106.64,106.64,900000.0
2008-05-30 01:15:00,106.65,106.67,106.65,106.67,14500000.0
2008-05-30 01:16:00,106.67,106.67,106.65,106.65,4800000.0
2008-05-30 01:17:00,106.65,106.665,106.64,106.64,13300000.0
2008-05-30 01:18:00,106.64,106.65,106.64,106.65,8500000.0
2008-05-30 01:19:00,106.66,106.66,106.66,106.66,400000.0
2008-05-30 01:20:00,106.66,106.66,106.64,106.65,8300000.0
2008-05-30 01:21:00,106.655,106.66,106.65,106.66,19000000.0
2008-05-30 01:22:00,106.655,106.655,106.65,106.65,3100000.0
2008-05-30 01:23:00,106.65,106.67,106.65,106.67,5300000.0
2008-05-30 01:24:00,106.65,106.65,106.65,106.65,9900000.0
2008-05-30 01:25:00,106.65,106.65,106.65,106.65,1600000.0
2008-05-30 01:26:00,106.645,106.65,106.63,106.64,11100000.0
2008-05-30 01:27:00,106.64,106.64,106.635,106.635,2200000.0
2008-05-30 01:28:00,106.635,106.64,106.61,106.63,17000000.0
2008-05-30 01:29:00,106.63,106.63,106.63,106.63,600000.0
2008-05-30 01:30:00,106.63,106.64,106.61,106.63,109400000.0
2008-05-30 01:31:00,106.63,106.67,106.63,106.67,18100000.0
2008-05-30 01:32:00,106.67,106.7,106.67,106.68,106200000.0
2008-05-30 01:33:00,106.68,106.69,106.67,106.67,10400000.0
2008-05-30 01:34:00,106.66,106.68,106.63,106.64,26700000.0
2008-05-30 01:35:00,106.64,106.64,106.62,106.62,58500000.0
2008-05-30 01:36:00,106.62,106.65,106.62,106.62,28100000.0
2008-05-30 01:37:00,106.62,106.66,106.62,106.66,23000000.0
2008-05-30 01:38:00,106.65,106.65,106.65,106.65,600000.0
2008-05-30 01:39:00,106.66,106.66,106.61,106.63,32700000.0
2008-05-30 01:40:00,106.63,106.63,106.61,106.62,13600000.0
2008-05-30 01:41:00,106.61,106.61,106.59,106.59,51600000.0
2008-05-30 01:42:00,106.6,106.61,106.59,106.61,6700000.0
2008-05-30 01:43:00,106.61,106.64,106.6,106.63,28300000.0
2008-05-30 01:44:00,106.63,106.63,106.62,106.62,53500000.0
2008-05-30 01:45:00,106.62,106.62,106.61,106.62,33300000.0
2008-05-30 01:46:00,106.62,106.62,106.62,106.62,14000000.0
2008-05-30 01:47:00,106.615,106.63,106.615,106.63,10900000.0
2008-05-30 01:48:00,106.62,106.63,106.62,106.62,21000000.0
2008-05-30 01:49:00,106.62,106.62,106.615,106.62,7600000.0
2008-05-30 01:50:00,106.62,106.62,106.61,106.615,20400000.0
2008-05-30 01:51:00,106.62,106.63,106.62,106.63,42500000.0
2008-05-30 01:52:00,106.63,106.64,106.62,106.64,33600000.0
2008-05-30 01:53:00,106.64,106.69,106.63,106.63,61000000.0
2008-05-30 01:54:00,106.63,106.65,106.63,106.65,32600000.0
2008-05-30 01:55:00,106.65,106.66,106.65,106.66,15600000.0
2008-05-30 01:56:00,106.66,106.675,106.66,106.675,34900000.0
2008-05-30 01:57:00,106.675,106.675,106.64,106.64,18500000.0
2008-05-30 01:58:00,106.635,106.635,106.635,106.635,2400000.0
2008-05-30 01:59:00,106.635,106.65,106.615,106.62,58200000.0
2008-05-30 02:00:00,106.62,106.655,106.62,106.655,29300000.0
2008-05-30 02:01:00,106.65,106.65,106.64,106.64,37900000.0
2008-05-30 02:02:00,106.64,106.66,106.64,106.66,37600000.0
2008-05-30 02:03:00,106.665,106.67,106.655,106.66,3600000.0
2008-05-30 02:04:00,106.65,106.65,106.65,106.65,1200000.0
2008-05-30 02:05:00,106.655,106.66,106.64,106.66,11100000.0
2008-05-30 02:06:00,106.66,106.66,106.65,106.65,9400000.0
2008-05-30 02:07:00,106.65,106.66,106.65,106.66,4000000.0
2008-05-30 02:08:00,106.66,106.66,106.65,106.65,3600000.0
2008-05-30 02:09:00,106.64,106.64,106.625,106.64,92300000.0
2008-05-30 02:10:00,106.635,106.64,106.63,106.64,3300000.0
2008-05-30 02:11:00,106.64,106.66,106.64,106.66,8900000.0
2008-05-30 02:12:00,106.66,106.7,106.66,106.69,15200000.0
2008-05-30 02:13:00,106.69,106.7,106.65,106.66,56800000.0
2008-05-30 02:14:00,106.66,106.68,106.66,106.68,31100000.0
2008-05-30 02:15:00,106.69,106.69,106.66,106.66,43000000.0
2008-05-30 02:16:00,106.67,106.69,106.65,106.68,18100000.0
2008-05-30 02:17:00,106.67,106.68,106.65,106.68,33200000.0
2008-05-30 02:18:00,106.68,106.68,106.64,106.66,43500000.0
2008-05-30 02:19:00,106.65,106.66,106.65,106.66,18200000.0
2008-05-30 02:20:00,106.66,106.685,106.66,106.685,22600000.0
2008-05-30 02:21:00,106.68,106.71,106.67,106.7,131100000.0
2008-05-30 02:22:00,106.7,106.71,106.69,106.705,37500000.0
2008-05-30 02:23:00,106.71,106.74,106.7,106.74,38100000.0
2008-05-30 02:24:00,106.735,106.75,106.73,106.75,15500000.0
2008-05-30 02:25:00,106.745,106.745,106.735,106.735,60500000.0
2008-05-30 02:26:00,106.735,106.78,106.735,106.765,42700000.0
2008-05-30 02:27:00,106.765,106.765,106.73,106.74,105800000.0
2008-05-30 02:28:00,106.74,106.745,106.74,106.74,64300000.0
2008-05-30 02:29:00,106.74,106.755,106.74,106.755,21700000.0
2008-05-30 02:30:00,106.76,106.81,106.755,106.81,61400000.0
2008-05-30 02:31:00,106.81,106.83,106.805,106.82,33700000.0
2008-05-30 02:32:00,106.82,106.83,106.82,106.83,50600000.0
2008-05-30 02:33:00,106.82,106.82,106.82,106.82,14100000.0
2008-05-30 02:34:00,106.82,106.84,106.82,106.84,14300000.0
2008-05-30 02:35:00,106.84,106.84,106.82,106.825,14100000.0
2008-05-30 02:36:00,106.825,106.83,106.825,106.83,16100000.0
2008-05-30 02:37:00,106.83,106.835,106.81,106.815,21800000.0
2008-05-30 02:38:00,106.815,106.815,106.81,106.81,25800000.0
2008-05-30 02:39:00,106.81,106.825,106.81,106.825,38600000.0
2008-05-30 02:40:00,106.83,106.835,106.83,106.83,8200000.0
2008-05-30 02:41:00,106.83,106.845,106.83,106.845,30200000.0
2008-05-30 02:42:00,106.835,106.835,106.8,106.81,42800000.0
2008-05-30 02:43:00,106.815,106.82,106.8,106.82,56600000.0
2008-05-30 02:44:00,106.82,106.82,106.82,106.82,33100000.0
2008-05-30 02:45:00,106.825,106.83,106.82,106.825,38700000.0
2008-05-30 02:46:00,106.83,106.83,106.82,106.83,55200000.0
2008-05-30 02:47:00,106.83,106.84,106.83,106.83,46200000.0
2008-05-30 02:48:00,106.84,106.84,106.83,106.84,21100000.0
2008-05-30 02:49:00,106.825,106.83,106.825,106.83,4800000.0
2008-05-30 02:50:00,106.83,106.83,106.83,106.83,3100000.0
2008-05-30 02:51:00,106.82,106.84,106.82,106.84,20300000.0
2008-05-30 02:52:00,106.84,106.855,106.84,106.85,57400000.0
2008-05-30 02:53:00,106.85,106.85,106.8,106.83,115700000.0
2008-05-30 02:54:00,106.83,106.84,106.8,106.83,73200000.0
2008-05-30 02:55:00,106.82,106.83,106.81,106.82,56600000.0
2008-05-30 02:56:00,106.83,106.83,106.82,106.83,7900000.0
2008-05-30 02:57:00,106.83,106.83,106.82,106.83,80000000.0
2008-05-30 02:58:00,106.83,106.83,106.81,106.82,25500000.0
2008-05-30 02:59:00,106.82,106.82,106.78,106.78,152100000.0
2008-05-30 03:00:00,106.79,106.8,106.78,106.785,118600000.0
2008-05-30 03:01:00,106.785,106.79,106.78,106.79,107200000.0
2008-05-30 03:02:00,106.79,106.82,106.79,106.81,118100000.0
2008-05-30 03:03:00,106.81,106.82,106.81,106.82,22500000.0
2008-05-30 03:04:00,106.82,106.82,106.8,106.82,28900000.0
2008-05-30 03:05:00,106.82,106.83,106.81,106.83,12600000.0
2008-05-30 03:06:00,106.83,106.83,106.81,106.82,9800000.0
2008-05-30 03:07:00,106.82,106.83,106.81,106.81,2700000.0
2008-05-30 03:08:00,106.81,106.81,106.81,106.81,27700000.0
2008-05-30 03:09:00,106.81,106.81,106.8,106.8,11800000.0
2008-05-30 03:10:00,106.8,106.81,106.79,106.79,39400000.0
2008-05-30 03:11:00,106.79,106.79,106.79,106.79,20800000.0
2008-05-30 03:12:00,106.79,106.8,106.79,106.8,17000000.0
2008-05-30 03:13:00,106.8,106.81,106.8,106.81,21900000.0
2008-05-30 03:14:00,106.81,106.815,106.79,106.81,35100000.0
2008-05-30 03:15:00,106.81,106.81,106.79,106.79,71300000.0
2008-05-30 03:16:00,106.79,106.79,106.79,106.79,38100000.0
2008-05-30 03:17:00,106.79,106.79,106.78,106.78,19200000.0
2008-05-30 03:18:00,106.78,106.79,106.78,106.79,6700000.0
2008-05-30 03:19:00,106.79,106.8,106.79,106.8,27200000.0
2008-05-30 03:20:00,106.8,106.8,106.79,106.8,24500000.0
2008-05-30 03:21:00,106.8,106.81,106.79,106.81,18800000.0
2008-05-30 03:22:00,106.81,106.81,106.78,106.78,12900000.0
2008-05-30 03:23:00,106.775,106.775,106.77,106.77,5600000.0
2008-05-30 03:24:00,106.77,106.77,106.73,106.73,68800000.0
2008-05-30 03:25:00,106.73,106.75,106.72,106.75,53800000.0
2008-05-30 03:26:00,106.75,106.76,106.75,106.76,9800000.0
2008-05-30 03:27:00,106.76,106.76,106.74,106.75,16200000.0
2008-05-30 03:28:00,106.75,106.77,106.75,106.76,10900000.0
2008-05-30 03:29:00,106.76,106.76,106.75,106.76,8800000.0
2008-05-30 03:30:00,106.76,106.76,106.75,106.76,7800000.0
2008-05-30 03:31:00,106.76,106.76,106.73,106.73,16400000.0
2008-05-30 03:32:00,106.73,106.74,106.73,106.73,17600000.0
2008-05-30 03:33:00,106.73,106.74,106.72,106.74,24900000.0
2008-05-30 03:34:00,106.74,106.75,106.735,106.74,12400000.0
2008-05-30 03:35:00,106.74,106.75,106.74,106.75,6000000.0
2008-05-30 03:36:00,106.75,106.75,106.725,106.74,27100000.0
2008-05-30 03:37:00,106.74,106.74,106.725,106.73,8700000.0
2008-05-30 03:38:00,106.73,106.745,106.73,106.74,26000000.0
2008-05-30 03:39:00,106.74,106.76,106.74,106.75,42500000.0
2008-05-30 03:40:00,106.75,106.755,106.73,106.74,17300000.0
2008-05-30 03:41:00,106.74,106.76,106.74,106.75,20700000.0
2008-05-30 03:42:00,106.75,106.76,106.75,106.75,17600000.0
2008-05-30 03:43:00,106.75,106.75,106.75,106.75,23100000.0
2008-05-30 03:44:00,106.75,106.75,106.75,106.75,9300000.0
2008-05-30 03:45:00,106.74,106.745,106.74,106.74,16700000.0
2008-05-30 03:46:00,106.74,106.74,106.73,106.74,7400000.0
2008-05-30 03:47:00,106.74,106.74,106.74,106.74,1800000.0
2008-05-30 03:48:00,106.73,106.75,106.73,106.75,25400000.0
2008-05-30 03:49:00,106.75,106.75,106.73,106.74,10300000.0
2008-05-30 03:50:00,106.73,106.74,106.73,106.74,8300000.0
2008-05-30 03:51:00,106.735,106.735,106.735,106.735,800000.0
2008-05-30 03:52:00,106.73,106.735,106.725,106.725,13500000.0
2008-05-30 03:53:00,106.725,106.73,106.725,106.73,2200000.0
2008-05-30 03:54:00,106.725,106.73,106.72,106.73,3900000.0
2008-05-30 03:55:00,106.73,106.73,106.73,106.73,3200000.0
2008-05-30 03:56:00,106.73,106.73,106.72,106.73,16900000.0
2008-05-30 03:57:00,106.73,106.73,106.73,106.73,1600000.0
2008-05-30 03:58:00,106.73,106.73,106.7,106.71,10800000.0
2008-05-30 03:59:00,106.71,106.71,106.67,106.69,41300000.0
2008-05-30 04:00:00,106.69,106.69,106.66,106.67,64100000.0
2008-05-30 04:01:00,106.67,106.67,106.65,106.65,33700000.0
2008-05-30 04:02:00,106.65,106.655,106.61,106.61,34300000.0
2008-05-30 04:03:00,106.6,106.62,106.6,106.61,28000000.0
2008-05-30 04:04:00,106.615,106.655,106.615,106.64,42900000.0
2008-05-30 04:05:00,106.62,106.64,106.61,106.63,11700000.0
2008-05-30 04:06:00,106.615,106.62,106.61,106.62,14400000.0
2008-05-30 04:07:00,106.62,106.63,106.62,106.63,1500000.0
2008-05-30 04:08:00,106.64,106.64,106.63,106.63,3300000.0
2008-05-30 04:09:00,106.63,106.63,106.63,106.63,3300000.0
2008-05-30 04:10:00,106.63,106.65,106.62,106.62,18600000.0
2008-05-30 04:11:00,106.62,106.63,106.62,106.62,21500000.0
2008-05-30 04:12:00,106.62,106.63,106.62,106.63,2400000.0
2008-05-30 04:13:00,106.63,106.64,106.63,106.64,6900000.0
2008-05-30 04:14:00,106.64,106.64,106.635,106.64,3800000.0
2008-05-30 04:15:00,106.635,106.64,106.63,106.64,32600000.0
2008-05-30 04:16:00,106.64,106.68,106.64,106.67,26800000.0
2008-05-30 04:17:00,106.67,106.69,106.66,106.66,17600000.0
2008-05-30 04:18:00,106.66,106.66,106.65,106.65,14200000.0
2008-05-30 04:19:00,106.65,106.65,106.64,106.65,18900000.0
2008-05-30 04:20:00,106.65,106.66,106.65,106.66,17100000.0
2008-05-30 04:21:00,106.66,106.66,106.66,106.66,12300000.0
2008-05-30 04:22:00,106.66,106.66,106.65,106.66,13700000.0
2008-05-30 04:23:00,106.66,106.66,106.65,106.66,16700000.0
2008-05-30 04:24:00,106.66,106.66,106.65,106.65,5600000.0
2008-05-30 04:25:00,106.65,106.65,106.64,106.64,10000000.0
2008-05-30 04:26:00,106.635,106.65,106.635,106.65,3400000.0
2008-05-30 04:27:00,106.65,106.66,106.65,106.66,5100000.0
2008-05-30 04:28:00,106.66,106.66,106.645,106.65,6400000.0
2008-05-30 04:29:00,106.65,106.65,106.64,106.65,8200000.0
2008-05-30 04:30:00,106.65,106.65,106.635,106.64,3300000.0
2008-05-30 04:31:00,106.635,106.64,106.63,106.63,12300000.0
2008-05-30 04:32:00,106.63,106.64,106.63,106.64,900000.0
2008-05-30 04:33:00,106.63,106.64,106.63,106.64,6100000.0
2008-05-30 04:34:00,106.64,106.66,106.64,106.64,5700000.0
2008-05-30 04:35:00,106.63,106.63,106.63,106.63,5900000.0
2008-05-30 04:36:00,106.63,106.64,106.63,106.64,200000.0
2008-05-30 04:37:00,106.65,106.66,106.65,106.65,200000.0
2008-05-30 04:38:00,106.66,106.66,106.65,106.65,200000.0
2008-05-30 04:39:00,106.66,106.66,106.65,106.66,200000.0
2008-05-30 04:41:00,106.66,106.66,106.66,106.66,200000.0
2008-05-30 04:42:00,106.65,106.65,106.65,106.65,4100000.0
2008-05-30 04:43:00,106.65,106.67,106.65,106.67,5500000.0
2008-05-30 04:44:00,106.665,106.665,106.66,106.66,15700000.0
2008-05-30 04:45:00,106.66,106.69,106.64,106.645,24400000.0
2008-05-30 04:46:00,106.65,106.67,106.65,106.66,42500000.0
2008-05-30 04:47:00,106.67,106.67,106.65,106.655,49400000.0
2008-05-30 04:48:00,106.66,106.66,106.64,106.65,26500000.0
2008-05-30 04:49:00,106.64,106.65,106.6,106.6,33800000.0
2008-05-30 04:50:00,106.595,106.615,106.595,106.615,27300000.0
2008-05-30 04:51:00,106.615,106.615,106.57,106.59,82000000.0
2008-05-30 04:52:00,106.59,106.6,106.59,106.595,22400000.0
2008-05-30 04:53:00,106.6,106.6,106.6,106.6,1200000.0
2008-05-30 04:54:00,106.58,106.61,106.58,106.58,70100000.0
2008-05-30 04:55:00,106.58,106.6,106.57,106.59,30600000.0
2008-05-30 04:56:00,106.58,106.59,106.57,106.58,2000000.0
2008-05-30 04:57:00,106.57,106.58,106.57,106.57,28000000.0
2008-05-30 04:58:00,106.58,106.58,106.58,106.58,11500000.0
2008-05-30 04:59:00,106.58,106.6,106.58,106.6,400000.0
2008-05-30 05:00:00,106.61,106.61,106.6,106.61,1800000.0
2008-05-30 05:01:00,106.6,106.62,106.6,106.61,2300000.0
2008-05-30 05:02:00,106.61,106.63,106.6,106.62,6300000.0
2008-05-30 05:03:00,106.61,106.62,106.61,106.62,9500000.0
2008-05-30 05:04:00,106.61,106.63,106.61,106.62,13700000.0
2008-05-30 05:05:00,106.6,106.61,106.59,106.59,13500000.0
2008-05-30 05:06:00,106.6,106.6,106.6,106.6,400000.0
2008-05-30 05:07:00,106.59,106.6,106.59,106.6,9600000.0
2008-05-30 05:08:00,106.59,106.59,106.59,106.59,2600000.0
2008-05-30 05:09:00,106.59,106.59,106.59,106.59,1600000.0
2008-05-30 05:10:00,106.59,106.59,106.59,106.59,8700000.0
2008-05-30 05:11:00,106.59,106.6,106.58,106.6,11600000.0
2008-05-30 05:12:00,106.59,106.59,106.59,106.59,4200000.0
2008-05-30 05:13:00,106.595,106.61,106.595,106.6,13400000.0
2008-05-30 05:14:00,106.59,106.59,106.59,106.59,7900000.0
2008-05-30 05:15:00,106.59,106.59,106.58,106.59,15000000.0
2008-05-30 05:16:00,106.59,106.59,106.56,106.56,7500000.0
2008-05-30 05:17:00,106.56,106.57,106.56,106.57,4000000.0
2008-05-30 05:18:00,106.57,106.57,106.55,106.57,15700000.0
2008-05-30 05:19:00,106.57,106.59,106.54,106.59,19600000.0
2008-05-30 05:20:00,106.57,106.6,106.57,106.58,7400000.0
2008-05-30 05:21:00,106.58,106.58,106.58,106.58,1000000.0
2008-05-30 05:22:00,106.56,106.57,106.55,106.55,13600000.0
2008-05-30 05:23:00,106.55,106.56,106.55,106.56,1300000.0
2008-05-30 05:24:00,106.56,106.57,106.55,106.56,4600000.0
2008-05-30 05:25:00,106.56,106.58,106.56,106.58,6300000.0
2008-05-30 05:26:00,106.59,106.6,106.59,106.6,400000.0
2008-05-30 05:27:00,106.575,106.575,106.575,106.575,800000.0
2008-05-30 05:28:00,106.575,106.59,106.575,106.58,1200000.0
2008-05-30 05:29:00,106.57,106.57,106.57,106.57,1600000.0
2008-05-30 05:30:00,106.565,106.57,106.565,106.57,13800000.0
2008-05-30 05:31:00,106.57,106.6,106.57,106.6,10700000.0
2008-05-30 05:32:00,106.61,106.61,106.6,106.61,600000.0
2008-05-30 05:33:00,106.6,106.6,106.595,106.6,1200000.0
2008-05-30 05:34:00,106.61,106.62,106.59,106.59,5900000.0
2008-05-30 05:35:00,106.6,106.6,106.59,106.6,1200000.0
2008-05-30 05:36:00,106.6,106.6,106.6,106.6,400000.0
2008-05-30 05:37:00,106.61,106.62,106.6,106.61,3900000.0
2008-05-30 05:38:00,106.6,106.63,106.6,106.6,5500000.0
2008-05-30 05:39:00,106.6,106.6,106.6,106.6,6200000.0
2008-05-30 05:40:00,106.61,106.62,106.6,106.62,1400000.0
2008-05-30 05:41:00,106.62,106.63,106.61,106.62,20900000.0
2008-05-30 05:42:00,106.62,106.62,106.61,106.62,8500000.0
2008-05-30 05:43:00,106.61,106.61,106.61,106.61,8300000.0
2008-05-30 05:44:00,106.61,106.625,106.6,106.62,58600000.0
2008-05-30 05:45:00,106.61,106.62,106.6,106.6,22400000.0
2008-05-30 05:46:00,106.6,106.6,106.59,106.59,17300000.0
2008-05-30 05:47:00,106.59,106.59,106.59,106.59,4300000.0
2008-05-30 05:48:00,106.59,106.6,106.59,106.6,5000000.0
2008-05-30 05:49:00,106.6,106.62,106.6,106.62,13600000.0
2008-05-30 05:50:00,106.61,106.61,106.61,106.61,2900000.0
2008-05-30 05:51:00,106.61,106.63,106.61,106.63,6200000.0
2008-05-30 05:52:00,106.62,106.62,106.62,106.62,3600000.0
2008-05-30 05:53:00,106.62,106.62,106.61,106.62,6400000.0
2008-05-30 05:54:00,106.61,106.61,106.61,106.61,2700000.0
2008-05-30 05:55:00,106.61,106.62,106.61,106.62,14200000.0
2008-05-30 05:56:00,106.61,106.61,106.61,106.61,3800000.0
2008-05-30 05:57:00,106.61,106.62,106.61,106.61,25900000.0
2008-05-30 05:58:00,106.61,106.61,106.61,106.61,3100000.0
2008-05-30 05:59:00,106.61,106.61,106.6,106.6,2700000.0
2008-05-30 06:00:00,106.6,106.61,106.6,106.6,2700000.0
2008-05-30 06:01:00,106.6,106.61,106.6,106.6,2500000.0
2008-05-30 06:02:00,106.6,106.62,106.6,106.62,3500000.0
2008-05-30 06:03:00,106.62,106.62,106.59,106.59,8800000.0
2008-05-30 06:04:00,106.59,106.6,106.58,106.6,26400000.0
2008-05-30 06:05:00,106.61,106.61,106.61,106.61,400000.0
2008-05-30 06:06:00,106.6,106.6,106.595,106.6,14300000.0
2008-05-30 06:07:00,106.6,106.6,106.58,106.58,2300000.0
2008-05-30 06:08:00,106.59,106.61,106.59,106.61,800000.0
2008-05-30 06:09:00,106.6,106.6,106.6,106.6,400000.0
2008-05-30 06:10:00,106.59,106.6,106.59,106.6,2100000.0
2008-05-30 06:11:00,106.59,106.6,106.59,106.6,600000.0
2008-05-30 06:12:00,106.59,106.61,106.59,106.61,3600000.0
2008-05-30 06:13:00,106.59,106.6,106.59,106.6,2600000.0
2008-05-30 06:14:00,106.62,106.62,106.61,106.62,10000000.0
2008-05-30 06:15:00,106.62,106.62,106.62,106.62,11100000.0
2008-05-30 06:16:00,106.62,106.62,106.6,106.62,15700000.0
2008-05-30 06:17:00,106.61,106.61,106.61,106.61,1800000.0
2008-05-30 06:18:00,106.61,106.61,106.6,106.61,3300000.0
2008-05-30 06:19:00,106.59,106.59,106.59,106.59,4700000.0
2008-05-30 06:20:00,106.59,106.6,106.59,106.6,6600000.0
2008-05-30 06:21:00,106.6,106.61,106.6,106.61,2900000.0
2008-05-30 06:22:00,106.59,106.61,106.59,106.61,45900000.0
2008-05-30 06:23:00,106.61,106.61,106.61,106.61,400000.0
2008-05-30 06:24:00,106.61,106.61,106.61,106.61,400000.0
2008-05-30 06:25:00,106.595,106.63,106.595,106.63,2600000.0
2008-05-30 06:26:00,106.63,106.63,106.62,106.62,1000000.0
2008-05-30 06:27:00,106.61,106.61,106.61,106.61,21000000.0
2008-05-30 06:28:00,106.61,106.62,106.61,106.62,5400000.0
2008-05-30 06:29:00,106.6,106.6,106.6,106.6,1800000.0
2008-05-30 06:30:00,106.6,106.62,106.595,106.62,6300000.0
2008-05-30 06:31:00,106.62,106.62,106.62,106.62,400000.0
2008-05-30 06:32:00,106.61,106.61,106.61,106.61,6100000.0
2008-05-30 06:33:00,106.61,106.62,106.61,106.62,2800000.0
2008-05-30 06:34:00,106.61,106.61,106.61,106.61,1900000.0
2008-05-30 06:35:00,106.61,106.62,106.61,106.62,3400000.0
2008-05-30 06:36:00,106.61,106.63,106.61,106.63,4400000.0
2008-05-30 06:37:00,106.63,106.63,106.62,106.62,1600000.0
2008-05-30 06:38:00,106.615,106.63,106.615,106.63,4200000.0
2008-05-30 06:39:00,106.63,106.64,106.63,106.64,1500000.0
2008-05-30 06:40:00,106.64,106.65,106.63,106.64,14300000.0
2008-05-30 06:41:00,106.64,106.64,106.64,106.64,7300000.0
2008-05-30 06:42:00,106.65,106.65,106.65,106.65,5200000.0
2008-05-30 06:43:00,106.64,106.64,106.64,106.64,7400000.0
2008-05-30 06:44:00,106.64,106.65,106.64,106.64,11000000.0
2008-05-30 06:45:00,106.64,106.64,106.64,106.64,2400000.0
2008-05-30 06:46:00,106.64,106.65,106.63,106.64,16200000.0
2008-05-30 06:47:00,106.63,106.63,106.63,106.63,4100000.0
2008-05-30 06:48:00,106.63,106.63,106.62,106.63,3000000.0
2008-05-30 06:49:00,106.64,106.64,106.64,106.64,400000.0
2008-05-30 06:50:00,106.625,106.63,106.625,106.63,1000000.0
2008-05-30 06:51:00,106.63,106.63,106.61,106.62,1200000.0
2008-05-30 06:52:00,106.63,106.63,106.61,106.63,7800000.0
2008-05-30 06:53:00,106.625,106.64,106.625,106.64,1800000.0
2008-05-30 06:54:00,106.63,106.64,106.63,106.64,400000.0
2008-05-30 06:55:00,106.62,106.63,106.62,106.62,20300000.0
2008-05-30 06:56:00,106.62,106.62,106.6,106.6,700000.0
2008-05-30 06:57:00,106.6,106.61,106.59,106.6,14700000.0
2008-05-30 06:58:00,106.6,106.6,106.6,106.6,400000.0
2008-05-30 06:59:00,106.61,106.61,106.61,106.61,600000.0
2008-05-30 07:00:00,106.6,106.61,106.59,106.6,14400000.0
2008-05-30 07:01:00,106.59,106.61,106.59,106.61,1000000.0
2008-05-30 07:02:00,106.6,106.6,106.6,106.6,200000.0
2008-05-30 07:03:00,106.59,106.59,106.59,106.59,4900000.0
2008-05-30 07:04:00,106.6,106.6,106.59,106.59,1200000.0
2008-05-30 07:05:00,106.6,106.61,106.59,106.6,6200000.0
2008-05-30 07:06:00,106.61,106.61,106.6,106.6,600000.0
2008-05-30 07:07:00,106.59,106.6,106.59,106.6,9900000.0
2008-05-30 07:08:00,106.59,106.59,106.59,106.59,900000.0
2008-05-30 07:09:00,106.59,106.59,106.59,106.59,25900000.0
2008-05-30 07:10:00,106.59,106.6,106.585,106.6,7100000.0
2008-05-30 07:11:00,106.595,106.595,106.595,106.595,800000.0
2008-05-30 07:12:00,106.595,106.6,106.59,106.59,4200000.0
2008-05-30 07:13:00,106.59,106.59,106.57,106.59,6700000.0
2008-05-30 07:14:00,106.58,106.6,106.55,106.55,9700000.0
2008-05-30 07:15:00,106.55,106.58,106.535,106.56,13300000.0
2008-05-30 07:16:00,106.55,106.58,106.55,106.57,8200000.0
2008-05-30 07:17:00,106.57,106.57,106.57,106.57,200000.0
2008-05-30 07:18:00,106.565,106.595,106.565,106.595,4500000.0
2008-05-30 07:19:00,106.595,106.6,106.57,106.58,7100000.0
2008-05-30 07:20:00,106.57,106.57,106.54,106.54,6200000.0
2008-05-30 07:21:00,106.54,106.55,106.53,106.53,11600000.0
2008-05-30 07:22:00,106.53,106.53,106.49,106.51,18200000.0
2008-05-30 07:23:00,106.5,106.5,106.45,106.47,18600000.0
2008-05-30 07:24:00,106.47,106.49,106.47,106.48,2500000.0
2008-05-30 07:25:00,106.49,106.51,106.49,106.5,7300000.0
2008-05-30 07:26:00,106.5,106.5,106.5,106.5,400000.0
2008-05-30 07:27:00,106.5,106.51,106.49,106.51,4600000.0
2008-05-30 07:28:00,106.52,106.53,106.5,106.5,3600000.0
2008-05-30 07:29:00,106.51,106.51,106.5,106.51,1200000.0
2008-05-30 07:30:00,106.51,106.51,106.51,106.51,1800000.0
2008-05-30 07:31:00,106.51,106.52,106.5,106.51,1800000.0
2008-05-30 07:32:00,106.51,106.52,106.51,106.52,1400000.0
2008-05-30 07:33:00,106.52,106.52,106.49,106.52,5300000.0
2008-05-30 07:34:00,106.54,106.54,106.54,106.54,2200000.0
2008-05-30 07:35:00,106.54,106.55,106.51,106.54,31700000.0
2008-05-30 07:36:00,106.54,106.54,106.52,106.53,2400000.0
2008-05-30 07:37:00,106.54,106.54,106.52,106.52,4800000.0
2008-05-30 07:38:00,106.53,106.54,106.53,106.54,800000.0
2008-05-30 07:39:00,106.53,106.54,106.52,106.53,3000000.0
2008-05-30 07:40:00,106.53,106.53,106.52,106.53,4300000.0
2008-05-30 07:41:00,106.54,106.55,106.54,106.55,400000.0
2008-05-30 07:42:00,106.56,106.56,106.55,106.55,400000.0
2008-05-30 07:43:00,106.555,106.565,106.55,106.56,6200000.0
2008-05-30 07:44:00,106.56,106.585,106.56,106.585,10200000.0
2008-05-30 07:45:00,106.585,106.585,106.585,106.585,800000.0
2008-05-30 07:46:00,106.585,106.59,106.565,106.59,20000000.0
2008-05-30 07:47:00,106.59,106.59,106.525,106.535,18900000.0
2008-05-30 07:48:00,106.535,106.535,106.52,106.52,14100000.0
2008-05-30 07:49:00,106.52,106.52,106.515,106.52,25700000.0
2008-05-30 07:50:00,106.52,106.57,106.49,106.5,22200000.0
2008-05-30 07:51:00,106.5,106.55,106.5,106.54,1000000.0
2008-05-30 07:52:00,106.54,106.55,106.54,106.55,800000.0
2008-05-30 07:53:00,106.54,106.56,106.54,106.56,6000000.0
2008-05-30 07:54:00,106.56,106.57,106.56,106.57,12600000.0
2008-05-30 07:55:00,106.58,106.58,106.56,106.57,5600000.0
2008-05-30 07:56:00,106.58,106.58,106.58,106.58,200000.0
2008-05-30 07:57:00,106.56,106.57,106.56,106.56,33200000.0
2008-05-30 07:58:00,106.56,106.57,106.54,106.54,6000000.0
2008-05-30 07:59:00,106.52,106.565,106.52,106.565,9400000.0
2008-05-30 08:00:00,106.57,106.64,106.56,106.62,38500000.0
2008-05-30 08:01:00,106.62,106.63,106.55,106.55,4200000.0
2008-05-30 08:02:00,106.55,106.6,106.54,106.54,37900000.0
2008-05-30 08:03:00,106.56,106.575,106.54,106.56,133200000.0
2008-05-30 08:04:00,106.57,106.61,106.55,106.6,36400000.0
2008-05-30 08:05:00,106.59,106.62,106.59,106.62,5200000.0
2008-05-30 08:06:00,106.62,106.62,106.6,106.61,5400000.0
2008-05-30 08:07:00,106.61,106.63,106.6,106.63,14900000.0
2008-05-30 08:08:00,106.62,106.62,106.52,106.58,18100000.0
2008-05-30 08:09:00,106.57,106.58,106.49,106.51,11000000.0
2008-05-30 08:10:00,106.51,106.58,106.51,106.58,15500000.0
2008-05-30 08:11:00,106.59,106.59,106.53,106.54,5700000.0
2008-05-30 08:12:00,106.54,106.55,106.53,106.54,4700000.0
2008-05-30 08:13:00,106.53,106.56,106.52,106.54,13600000.0
2008-05-30 08:14:00,106.53,106.57,106.53,106.54,4300000.0
2008-05-30 08:15:00,106.55,106.56,106.51,106.51,57700000.0
2008-05-30 08:16:00,106.51,106.58,106.51,106.56,88400000.0
2008-05-30 08:17:00,106.55,106.6,106.55,106.59,3600000.0
2008-05-30 08:18:00,106.6,106.6,106.59,106.59,2800000.0
2008-05-30 08:19:00,106.59,106.59,106.53,106.53,7000000.0
2008-05-30 08:20:00,106.54,106.55,106.52,106.54,16200000.0
2008-05-30 08:21:00,106.53,106.56,106.52,106.54,26100000.0
2008-05-30 08:22:00,106.54,106.55,106.54,106.55,3300000.0
2008-05-30 08:23:00,106.55,106.59,106.52,106.59,35600000.0
2008-05-30 08:24:00,106.59,106.6,106.52,106.56,99600000.0
2008-05-30 08:25:00,106.56,106.57,106.54,106.54,34500000.0
2008-05-30 08:26:00,106.54,106.55,106.53,106.54,93400000.0
2008-05-30 08:27:00,106.54,106.54,106.53,106.53,97300000.0
2008-05-30 08:28:00,106.53,106.53,106.51,106.51,100500000.0
2008-05-30 08:29:00,106.52,106.53,106.49,106.51,32200000.0
2008-05-30 08:30:00,106.51,106.52,106.49,106.52,25100000.0
2008-05-30 08:31:00,106.52,106.54,106.52,106.53,8400000.0
2008-05-30 08:32:00,106.53,106.54,106.53,106.54,7400000.0
2008-05-30 08:33:00,106.54,106.55,106.5,106.51,14000000.0
2008-05-30 08:34:00,106.51,106.53,106.51,106.53,10500000.0
2008-05-30 08:35:00,106.54,106.54,106.51,106.52,13500000.0
2008-05-30 08:36:00,106.52,106.54,106.52,106.53,4600000.0
2008-05-30 08:37:00,106.53,106.53,106.5,106.52,3600000.0
2008-05-30 08:38:00,106.52,106.52,106.44,106.45,5200000.0
2008-05-30 08:39:00,106.45,106.48,106.44,106.47,11200000.0
2008-05-30 08:40:00,106.46,106.46,106.43,106.43,5400000.0
2008-05-30 08:41:00,106.43,106.43,106.39,106.4,15900000.0
2008-05-30 08:42:00,106.39,106.4,106.38,106.39,3000000.0
2008-05-30 08:43:00,106.4,106.42,106.36,106.39,14400000.0
2008-05-30 08:44:00,106.39,106.46,106.39,106.43,25800000.0
2008-05-30 08:45:00,106.44,106.45,106.44,106.44,11100000.0
2008-05-30 08:46:00,106.43,106.43,106.4,106.41,20000000.0
2008-05-30 08:47:00,106.41,106.46,106.4,106.4,48100000.0
2008-05-30 08:48:00,106.4,106.42,106.4,106.42,29500000.0
2008-05-30 08:49:00,106.43,106.47,106.43,106.43,68800000.0
2008-05-30 08:50:00,106.43,106.435,106.43,106.43,26900000.0
2008-05-30 08:51:00,106.43,106.44,106.42,106.43,9000000.0
2008-05-30 08:52:00,106.43,106.44,106.41,106.43,49300000.0
2008-05-30 08:53:00,106.44,106.46,106.44,106.46,3200000.0
2008-05-30 08:54:00,106.46,106.46,106.46,106.46,6800000.0
2008-05-30 08:55:00,106.45,106.45,106.4,106.42,14400000.0
2008-05-30 08:56:00,106.42,106.43,106.41,106.43,5400000.0
2008-05-30 08:57:00,106.44,106.45,106.42,106.43,17000000.0
2008-05-30 08:58:00,106.43,106.44,106.42,106.44,6300000.0
2008-05-30 08:59:00,106.44,106.46,106.44,106.45,6300000.0
2008-05-30 09:00:00,106.46,106.48,106.42,106.45,22000000.0
2008-05-30 09:01:00,106.46,106.46,106.44,106.45,2800000.0
2008-05-30 09:02:00,106.45,106.52,106.45,106.49,24400000.0
2008-05-30 09:03:00,106.48,106.49,106.45,106.46,15000000.0
2008-05-30 09:04:00,106.46,106.47,106.42,106.47,16400000.0
2008-05-30 09:05:00,106.46,106.48,106.435,106.47,16200000.0
2008-05-30 09:06:00,106.46,106.465,106.445,106.45,30900000.0
2008-05-30 09:07:00,106.445,106.45,106.415,106.415,11600000.0
2008-05-30 09:08:00,106.42,106.44,106.42,106.425,35100000.0
2008-05-30 09:09:00,106.43,106.435,106.415,106.43,33100000.0
2008-05-30 09:10:00,106.42,106.42,106.37,106.38,13900000.0
2008-05-30 09:11:00,106.38,106.39,106.36,106.375,12000000.0
2008-05-30 09:12:00,106.38,106.45,106.375,106.43,36400000.0
2008-05-30 09:13:00,106.43,106.45,106.41,106.41,5100000.0
2008-05-30 09:14:00,106.41,106.41,106.38,106.4,9400000.0
2008-05-30 09:15:00,106.4,106.4,106.37,106.39,20400000.0
2008-05-30 09:16:00,106.39,106.4,106.38,106.39,24300000.0
2008-05-30 09:17:00,106.39,106.41,106.39,106.41,7800000.0
2008-05-30 09:18:00,106.41,106.47,106.41,106.45,10400000.0
2008-05-30 09:19:00,106.45,106.46,106.43,106.43,28800000.0
2008-05-30 09:20:00,106.43,106.45,106.39,106.39,21700000.0
2008-05-30 09:21:00,106.39,106.39,106.33,106.36,46000000.0
2008-05-30 09:22:00,106.36,106.41,106.36,106.39,23800000.0
2008-05-30 09:23:00,106.385,106.44,106.38,106.43,12900000.0
2008-05-30 09:24:00,106.43,106.44,106.39,106.41,28800000.0
2008-05-30 09:25:00,106.41,106.44,106.41,106.44,14000000.0
2008-05-30 09:26:00,106.44,106.45,106.4,106.41,22000000.0
2008-05-30 09:27:00,106.4,106.43,106.39,106.4,38800000.0
2008-05-30 09:28:00,106.4,106.4,106.37,106.37,18500000.0
2008-05-30 09:29:00,106.37,106.39,106.37,106.37,15500000.0
2008-05-30 09:30:00,106.37,106.41,106.37,106.38,33700000.0
2008-05-30 09:31:00,106.38,106.38,106.34,106.36,12900000.0
2008-05-30 09:32:00,106.36,106.38,106.36,106.38,14900000.0
2008-05-30 09:33:00,106.38,106.405,106.37,106.39,31300000.0
2008-05-30 09:34:00,106.39,106.42,106.38,106.39,44000000.0
2008-05-30 09:35:00,106.38,106.43,106.38,106.43,17000000.0
2008-05-30 09:36:00,106.43,106.48,106.41,106.48,12600000.0
2008-05-30 09:37:00,106.47,106.5,106.47,106.49,9200000.0
2008-05-30 09:38:00,106.49,106.55,106.49,106.54,37200000.0
2008-05-30 09:39:00,106.535,106.6,106.525,106.6,21200000.0
2008-05-30 09:40:00,106.59,106.61,106.57,106.57,49900000.0
2008-05-30 09:41:00,106.57,106.58,106.51,106.53,64200000.0
2008-05-30 09:42:00,106.53,106.545,106.49,106.5,42900000.0
2008-05-30 09:43:00,106.5,106.54,106.5,106.51,24600000.0
2008-05-30 09:44:00,106.51,106.53,106.5,106.52,18300000.0
2008-05-30 09:45:00,106.52,106.52,106.48,106.48,31400000.0
2008-05-30 09:46:00,106.48,106.49,106.46,106.49,21300000.0
2008-05-30 09:47:00,106.48,106.48,106.455,106.465,42800000.0
2008-05-30 09:48:00,106.465,106.5,106.465,106.47,19300000.0
2008-05-30 09:49:00,106.47,106.47,106.44,106.44,19700000.0
2008-05-30 09:50:00,106.44,106.46,106.41,106.42,36800000.0
2008-05-30 09:51:00,106.415,106.46,106.39,106.46,37900000.0
2008-05-30 09:52:00,106.47,106.47,106.43,106.43,8000000.0
2008-05-30 09:53:00,106.415,106.415,106.345,106.345,25600000.0
2008-05-30 09:54:00,106.345,106.345,106.26,106.265,33200000.0
2008-05-30 09:55:00,106.27,106.3,106.27,106.29,25200000.0
2008-05-30 09:56:00,106.29,106.365,106.28,106.32,41200000.0
2008-05-30 09:57:00,106.33,106.34,106.32,106.33,8400000.0
2008-05-30 09:58:00,106.34,106.36,106.33,106.36,34400000.0
2008-05-30 09:59:00,106.35,106.395,106.34,106.345,40000000.0
2008-05-30 10:00:00,106.34,106.375,106.32,106.34,115600000.0
2008-05-30 10:01:00,106.34,106.37,106.34,106.345,66700000.0
2008-05-30 10:02:00,106.35,106.38,106.35,106.36,29000000.0
2008-05-30 10:03:00,106.37,106.39,106.35,106.37,28300000.0
2008-05-30 10:04:00,106.37,106.38,106.37,106.37,8700000.0
2008-05-30 10:05:00,106.365,106.4,106.35,106.35,22600000.0
2008-05-30 10:06:00,106.35,106.39,106.35,106.39,25700000.0
2008-05-30 10:07:00,106.375,106.41,106.37,106.41,8000000.0
2008-05-30 10:08:00,106.42,106.43,106.41,106.41,11600000.0
2008-05-30 10:09:00,106.41,106.43,106.4,106.41,23100000.0
2008-05-30 10:10:00,106.41,106.46,106.41,106.46,24100000.0
2008-05-30 10:11:00,106.47,106.48,106.46,106.46,9600000.0
2008-05-30 10:12:00,106.46,106.46,106.44,106.46,12000000.0
2008-05-30 10:13:00,106.445,106.47,106.44,106.47,11800000.0
2008-05-30 10:14:00,106.47,106.49,106.46,106.46,13200000.0
2008-05-30 10:15:00,106.46,106.47,106.45,106.45,13800000.0
2008-05-30 10:16:00,106.45,106.47,106.435,106.47,22700000.0
2008-05-30 10:17:00,106.47,106.47,106.44,106.47,23200000.0
2008-05-30 10:18:00,106.47,106.48,106.44,106.445,26200000.0
2008-05-30 10:19:00,106.445,106.45,106.43,106.45,50500000.0
2008-05-30 10:20:00,106.45,106.48,106.45,106.45,15000000.0
2008-05-30 10:21:00,106.45,106.45,106.43,106.43,17200000.0
2008-05-30 10:22:00,106.43,106.43,106.39,106.41,25200000.0
2008-05-30 10:23:00,106.41,106.43,106.4,106.42,30000000.0
2008-05-30 10:24:00,106.42,106.42,106.41,106.41,11200000.0
2008-05-30 10:25:00,106.41,106.415,106.4,106.41,16300000.0
2008-05-30 10:26:00,106.41,106.42,106.395,106.41,15500000.0
2008-05-30 10:27:00,106.41,106.44,106.39,106.44,15700000.0
2008-05-30 10:28:00,106.44,106.45,106.405,106.41,43300000.0
2008-05-30 10:29:00,106.41,106.415,106.345,106.36,31700000.0
2008-05-30 10:30:00,106.355,106.365,106.34,106.365,60400000.0
2008-05-30 10:31:00,106.36,106.37,106.34,106.34,43400000.0
2008-05-30 10:32:00,106.34,106.385,106.34,106.37,57200000.0
2008-05-30 10:33:00,106.37,106.38,106.365,106.365,18700000.0
2008-05-30 10:34:00,106.37,106.4,106.33,106.37,30800000.0
2008-05-30 10:35:00,106.36,106.36,106.31,106.32,25700000.0
2008-05-30 10:36:00,106.32,106.33,106.3,106.33,7700000.0
2008-05-30 10:37:00,106.33,106.36,106.32,106.35,22700000.0
2008-05-30 10:38:00,106.33,106.34,106.33,106.34,4300000.0
2008-05-30 10:39:00,106.34,106.34,106.33,106.34,11100000.0
2008-05-30 10:40:00,106.34,106.36,106.34,106.36,16700000.0
2008-05-30 10:41:00,106.37,106.38,106.37,106.37,11200000.0
2008-05-30 10:42:00,106.365,106.38,106.365,106.37,7600000.0
2008-05-30 10:43:00,106.37,106.37,106.36,106.36,4100000.0
2008-05-30 10:44:00,106.35,106.36,106.35,106.35,5100000.0
2008-05-30 10:45:00,106.35,106.35,106.32,106.33,20600000.0
2008-05-30 10:46:00,106.325,106.33,106.31,106.32,20700000.0
2008-05-30 10:47:00,106.32,106.32,106.29,106.3,20400000.0
2008-05-30 10:48:00,106.31,106.32,106.31,106.31,17300000.0
2008-05-30 10:49:00,106.31,106.33,106.31,106.32,9700000.0
2008-05-30 10:50:00,106.32,106.35,106.32,106.34,17700000.0
2008-05-30 10:51:00,106.35,106.36,106.35,106.36,12400000.0
2008-05-30 10:52:00,106.36,106.36,106.34,106.36,33500000.0
2008-05-30 10:53:00,106.36,106.39,106.33,106.38,19200000.0
2008-05-30 10:54:00,106.36,106.39,106.36,106.38,6100000.0
2008-05-30 10:55:00,106.38,106.42,106.37,106.39,35600000.0
2008-05-30 10:56:00,106.39,106.51,106.39,106.49,33800000.0
2008-05-30 10:57:00,106.48,106.49,106.47,106.48,7900000.0
2008-05-30 10:58:00,106.48,106.49,106.47,106.49,9100000.0
2008-05-30 10:59:00,106.48,106.495,106.47,106.495,18900000.0
2008-05-30 11:00:00,106.49,106.495,106.48,106.495,26800000.0
2008-05-30 11:01:00,106.495,106.51,106.475,106.48,39300000.0
2008-05-30 11:02:00,106.48,106.49,106.48,106.49,53000000.0
2008-05-30 11:03:00,106.49,106.49,106.48,106.49,6200000.0
2008-05-30 11:04:00,106.49,106.49,106.48,106.485,6600000.0
2008-05-30 11:05:00,106.485,106.5,106.485,106.5,18400000.0
2008-05-30 11:06:00,106.5,106.51,106.5,106.5,14800000.0
2008-05-30 11:07:00,106.5,106.51,106.49,106.51,13400000.0
2008-05-30 11:08:00,106.51,106.51,106.48,106.48,29900000.0
2008-05-30 11:09:00,106.48,106.49,106.47,106.47,12700000.0
2008-05-30 11:10:00,106.47,106.48,106.46,106.465,19800000.0
2008-05-30 11:11:00,106.465,106.465,106.445,106.45,26200000.0
2008-05-30 11:12:00,106.45,106.45,106.415,106.415,30000000.0
2008-05-30 11:13:00,106.415,106.425,106.35,106.355,32100000.0
2008-05-30 11:14:00,106.35,106.37,106.3,106.31,34200000.0
2008-05-30 11:15:00,106.31,106.34,106.29,106.335,105200000.0
2008-05-30 11:16:00,106.33,106.33,106.3,106.31,55600000.0
2008-05-30 11:17:00,106.31,106.36,106.305,106.36,83500000.0
2008-05-30 11:18:00,106.38,106.4,106.37,106.39,28200000.0
2008-05-30 11:19:00,106.39,106.42,106.39,106.41,18400000.0
2008-05-30 11:20:00,106.4,106.49,106.4,106.49,48900000.0
2008-05-30 11:21:00,106.49,106.51,106.44,106.45,55400000.0
2008-05-30 11:22:00,106.45,106.45,106.4,106.4,16800000.0
2008-05-30 11:23:00,106.4,106.4,106.37,106.39,23300000.0
2008-05-30 11:24:00,106.39,106.41,106.39,106.41,8800000.0
2008-05-30 11:25:00,106.41,106.43,106.41,106.43,6900000.0
2008-05-30 11:26:00,106.43,106.43,106.4,106.42,13200000.0
2008-05-30 11:27:00,106.42,106.42,106.41,106.42,2800000.0
2008-05-30 11:28:00,106.42,106.45,106.41,106.44,6000000.0
2008-05-30 11:29:00,106.43,106.445,106.43,106.44,6100000.0
2008-05-30 11:30:00,106.43,106.43,106.41,106.41,6400000.0
2008-05-30 11:31:00,106.4,106.4,106.39,106.39,4300000.0
2008-05-30 11:32:00,106.39,106.4,106.38,106.39,15400000.0
2008-05-30 11:33:00,106.39,106.4,106.38,106.4,18500000.0
2008-05-30 11:34:00,106.4,106.41,106.39,106.41,9200000.0
2008-05-30 11:35:00,106.41,106.43,106.41,106.42,6700000.0
2008-05-30 11:36:00,106.42,106.42,106.4,106.4,7600000.0
2008-05-30 11:37:00,106.4,106.4,106.38,106.39,8400000.0
2008-05-30 11:38:00,106.39,106.39,106.38,106.39,19800000.0
2008-05-30 11:39:00,106.39,106.405,106.38,106.38,34500000.0
2008-05-30 11:40:00,106.39,106.39,106.32,106.32,11800000.0
2008-05-30 11:41:00,106.32,106.33,106.3,106.31,25900000.0
2008-05-30 11:42:00,106.3,106.35,106.3,106.35,52600000.0
2008-05-30 11:43:00,106.35,106.36,106.29,106.31,29900000.0
2008-05-30 11:44:00,106.31,106.31,106.26,106.27,18600000.0
2008-05-30 11:45:00,106.27,106.29,106.26,106.28,13700000.0
2008-05-30 11:46:00,106.28,106.33,106.28,106.32,69300000.0
2008-05-30 11:47:00,106.32,106.32,106.31,106.32,26100000.0
2008-05-30 11:48:00,106.33,106.34,106.305,106.34,53600000.0
2008-05-30 11:49:00,106.34,106.37,106.34,106.37,8500000.0
2008-05-30 11:50:00,106.35,106.35,106.31,106.31,22400000.0
2008-05-30 11:51:00,106.31,106.315,106.31,106.315,19000000.0
2008-05-30 11:52:00,106.315,106.33,106.315,106.33,33600000.0
2008-05-30 11:53:00,106.33,106.37,106.33,106.34,32900000.0
2008-05-30 11:54:00,106.35,106.385,106.35,106.375,40800000.0
2008-05-30 11:55:00,106.38,106.38,106.32,106.33,111000000.0
2008-05-30 11:56:00,106.33,106.37,106.32,106.36,44000000.0
2008-05-30 11:57:00,106.36,106.4,106.35,106.38,75500000.0
2008-05-30 11:58:00,106.38,106.41,106.36,106.36,27400000.0
2008-05-30 11:59:00,106.36,106.36,106.34,106.34,4400000.0
2008-05-30 12:00:00,106.34,106.35,106.29,106.29,37900000.0
2008-05-30 12:01:00,106.29,106.31,106.29,106.29,9400000.0
2008-05-30 12:02:00,106.29,106.29,106.28,106.28,12200000.0
2008-05-30 12:03:00,106.27,106.3,106.26,106.26,33200000.0
2008-05-30 12:04:00,106.26,106.33,106.26,106.31,11700000.0
2008-05-30 12:05:00,106.31,106.32,106.28,106.31,26800000.0
2008-05-30 12:06:00,106.3,106.33,106.29,106.3,33200000.0
2008-05-30 12:07:00,106.32,106.33,106.31,106.32,7200000.0
2008-05-30 12:08:00,106.33,106.34,106.3,106.31,41700000.0
2008-05-30 12:09:00,106.32,106.34,106.31,106.31,31400000.0
2008-05-30 12:10:00,106.3,106.37,106.3,106.35,32300000.0
2008-05-30 12:11:00,106.35,106.36,106.32,106.32,29700000.0
2008-05-30 12:12:00,106.32,106.36,106.32,106.36,35900000.0
2008-05-30 12:13:00,106.37,106.37,106.34,106.34,8400000.0
2008-05-30 12:14:00,106.34,106.35,106.34,106.35,5600000.0
2008-05-30 12:15:00,106.34,106.35,106.34,106.35,7600000.0
2008-05-30 12:16:00,106.33,106.34,106.33,106.34,15300000.0
2008-05-30 12:17:00,106.35,106.41,106.35,106.41,20400000.0
2008-05-30 12:18:00,106.41,106.42,106.39,106.4,35800000.0
2008-05-30 12:19:00,106.4,106.46,106.4,106.45,12700000.0
2008-05-30 12:20:00,106.45,106.49,106.43,106.49,31200000.0
2008-05-30 12:21:00,106.49,106.49,106.46,106.47,8300000.0
2008-05-30 12:22:00,106.47,106.47,106.44,106.45,4100000.0
2008-05-30 12:23:00,106.45,106.48,106.45,106.48,20900000.0
2008-05-30 12:24:00,106.48,106.48,106.46,106.47,3500000.0
2008-05-30 12:25:00,106.46,106.46,106.46,106.46,9300000.0
2008-05-30 12:26:00,106.45,106.46,106.44,106.44,5800000.0
2008-05-30 12:27:00,106.44,106.45,106.44,106.45,3300000.0
2008-05-30 12:28:00,106.45,106.45,106.42,106.43,13200000.0
2008-05-30 12:29:00,106.43,106.45,106.42,106.44,20200000.0
2008-05-30 12:30:00,106.45,106.45,106.39,106.43,23900000.0
2008-05-30 12:31:00,106.43,106.44,106.42,106.42,19800000.0
2008-05-30 12:32:00,106.42,106.45,106.42,106.45,14600000.0
2008-05-30 12:33:00,106.43,106.45,106.43,106.43,10100000.0
2008-05-30 12:34:00,106.43,106.43,106.43,106.43,800000.0
2008-05-30 12:35:00,106.42,106.44,106.42,106.43,5500000.0
2008-05-30 12:36:00,106.43,106.45,106.43,106.45,6400000.0
2008-05-30 12:37:00,106.45,106.45,106.33,106.34,24600000.0
2008-05-30 12:38:00,106.34,106.38,106.34,106.38,21400000.0
2008-05-30 12:39:00,106.39,106.39,106.37,106.37,11100000.0
2008-05-30 12:40:00,106.38,106.38,106.36,106.38,8000000.0
2008-05-30 12:41:00,106.38,106.39,106.37,106.38,13800000.0
2008-05-30 12:42:00,106.39,106.46,106.39,106.45,29900000.0
2008-05-30 12:43:00,106.45,106.45,106.45,106.45,5600000.0
2008-05-30 12:44:00,106.45,106.45,106.43,106.45,19000000.0
2008-05-30 12:45:00,106.45,106.48,106.45,106.46,20800000.0
2008-05-30 12:46:00,106.46,106.5,106.46,106.5,16300000.0
2008-05-30 12:47:00,106.5,106.52,106.49,106.51,11400000.0
2008-05-30 12:48:00,106.51,106.58,106.51,106.58,22800000.0
2008-05-30 12:49:00,106.57,106.58,106.52,106.54,16000000.0
2008-05-30 12:50:00,106.54,106.54,106.52,106.53,3100000.0
2008-05-30 12:51:00,106.53,106.53,106.48,106.49,8900000.0
2008-05-30 12:52:00,106.49,106.52,106.49,106.51,8600000.0
2008-05-30 12:53:00,106.51,106.52,106.5,106.5,3600000.0
2008-05-30 12:54:00,106.5,106.51,106.5,106.51,4600000.0
2008-05-30 12:55:00,106.5,106.51,106.5,106.51,5100000.0
2008-05-30 12:56:00,106.51,106.55,106.51,106.54,17800000.0
2008-05-30 12:57:00,106.54,106.6,106.53,106.6,16400000.0
2008-05-30 12:58:00,106.59,106.64,106.59,106.63,15200000.0
2008-05-30 12:59:00,106.63,106.65,106.63,106.65,29000000.0
2008-05-30 13:00:00,106.65,106.66,106.63,106.64,14300000.0
2008-05-30 13:01:00,106.64,106.65,106.57,106.63,18600000.0
2008-05-30 13:02:00,106.62,106.63,106.61,106.63,13200000.0
2008-05-30 13:03:00,106.63,106.64,106.63,106.63,12500000.0
2008-05-30 13:04:00,106.64,106.67,106.63,106.64,22000000.0
2008-05-30 13:05:00,106.64,106.65,106.64,106.65,8700000.0
2008-05-30 13:06:00,106.64,106.66,106.64,106.65,8900000.0
2008-05-30 13:07:00,106.65,106.69,106.65,106.67,24000000.0
2008-05-30 13:08:00,106.67,106.74,106.67,106.73,25900000.0
2008-05-30 13:09:00,106.72,106.72,106.7,106.7,16200000.0
2008-05-30 13:10:00,106.7,106.7,106.67,106.69,14900000.0
2008-05-30 13:11:00,106.69,106.7,106.67,106.68,22000000.0
2008-05-30 13:12:00,106.69,106.69,106.68,106.68,7500000.0
2008-05-30 13:13:00,106.69,106.69,106.68,106.68,8400000.0
2008-05-30 13:14:00,106.68,106.7,106.67,106.69,20700000.0
2008-05-30 13:15:00,106.69,106.73,106.69,106.73,16900000.0
2008-05-30 13:16:00,106.73,106.74,106.71,106.73,9200000.0
2008-05-30 13:17:00,106.73,106.74,106.72,106.72,6300000.0
2008-05-30 13:18:00,106.72,106.72,106.69,106.69,14000000.0
2008-05-30 13:19:00,106.68,106.69,106.67,106.68,16500000.0
2008-05-30 13:20:00,106.69,106.7,106.67,106.68,12200000.0
2008-05-30 13:21:00,106.68,106.69,106.68,106.69,4800000.0
2008-05-30 13:22:00,106.7,106.71,106.69,106.71,7600000.0
2008-05-30 13:23:00,106.71,106.71,106.7,106.7,7500000.0
2008-05-30 13:24:00,106.71,106.78,106.7,106.72,36600000.0
2008-05-30 13:25:00,106.72,106.73,106.72,106.72,11600000.0
2008-05-30 13:26:00,106.71,106.73,106.71,106.73,8400000.0
2008-05-30 13:27:00,106.73,106.73,106.71,106.71,5200000.0
2008-05-30 13:28:00,106.72,106.77,106.72,106.75,29100000.0
2008-05-30 13:29:00,106.74,106.74,106.69,106.7,21200000.0
2008-05-30 13:30:00,106.7,106.72,106.69,106.72,37200000.0
2008-05-30 13:31:00,106.72,106.74,106.7,106.7,15500000.0
2008-05-30 13:32:00,106.7,106.72,106.7,106.72,14700000.0
2008-05-30 13:33:00,106.72,106.72,106.72,106.72,9700000.0
2008-05-30 13:34:00,106.72,106.72,106.72,106.72,1600000.0
2008-05-30 13:35:00,106.72,106.72,106.71,106.71,19000000.0
2008-05-30 13:36:00,106.7,106.73,106.7,106.73,11700000.0
2008-05-30 13:37:00,106.72,106.75,106.72,106.74,8800000.0
2008-05-30 13:38:00,106.74,106.74,106.74,106.74,4700000.0
2008-05-30 13:39:00,106.74,106.76,106.74,106.75,8900000.0
2008-05-30 13:40:00,106.75,106.78,106.75,106.75,7300000.0
2008-05-30 13:41:00,106.76,106.78,106.75,106.77,4500000.0
2008-05-30 13:42:00,106.77,106.85,106.76,106.8,45700000.0
2008-05-30 13:43:00,106.8,106.82,106.79,106.79,16100000.0
2008-05-30 13:44:00,106.79,106.82,106.78,106.79,13700000.0
2008-05-30 13:45:00,106.79,106.8,106.77,106.78,21100000.0
2008-05-30 13:46:00,106.79,106.79,106.77,106.79,12400000.0
2008-05-30 13:47:00,106.79,106.79,106.79,106.79,2200000.0
2008-05-30 13:48:00,106.77,106.84,106.77,106.81,26000000.0
2008-05-30 13:49:00,106.82,106.84,106.82,106.82,13500000.0
2008-05-30 13:50:00,106.82,106.85,106.82,106.85,6200000.0
2008-05-30 13:51:00,106.85,106.85,106.8,106.81,8500000.0
2008-05-30 13:52:00,106.8,106.81,106.79,106.79,8800000.0
2008-05-30 13:53:00,106.79,106.8,106.78,106.79,10400000.0
2008-05-30 13:54:00,106.79,106.81,106.76,106.76,30100000.0
2008-05-30 13:55:00,106.76,106.77,106.7,106.7,12800000.0
2008-05-30 13:56:00,106.7,106.7,106.63,106.65,31400000.0
2008-05-30 13:57:00,106.65,106.68,106.61,106.63,22200000.0
2008-05-30 13:58:00,106.62,106.66,106.59,106.65,35200000.0
2008-05-30 13:59:00,106.65,106.65,106.59,106.59,34200000.0
2008-05-30 14:00:00,106.59,106.6,106.52,106.52,60600000.0
2008-05-30 14:01:00,106.52,106.56,106.51,106.56,22100000.0
2008-05-30 14:02:00,106.55,106.55,106.51,106.53,26300000.0
2008-05-30 14:03:00,106.53,106.54,106.5,106.5,17000000.0
2008-05-30 14:04:00,106.5,106.53,106.43,106.46,37900000.0
2008-05-30 14:05:00,106.46,106.51,106.43,106.46,43000000.0
2008-05-30 14:06:00,106.46,106.49,106.46,106.48,36300000.0
2008-05-30 14:07:00,106.47,106.47,106.45,106.46,21900000.0
2008-05-30 14:08:00,106.45,106.45,106.39,106.39,25600000.0
2008-05-30 14:09:00,106.39,106.4,106.35,106.37,34900000.0
2008-05-30 14:10:00,106.37,106.39,106.37,106.38,11700000.0
2008-05-30 14:11:00,106.38,106.45,106.37,106.4,23900000.0
2008-05-30 14:12:00,106.4,106.45,106.4,106.45,26300000.0
2008-05-30 14:13:00,106.45,106.45,106.42,106.42,23900000.0
2008-05-30 14:14:00,106.42,106.49,106.42,106.49,35900000.0
2008-05-30 14:15:00,106.49,106.5,106.45,106.48,29900000.0
2008-05-30 14:16:00,106.48,106.48,106.42,106.45,20100000.0
2008-05-30 14:17:00,106.45,106.46,106.42,106.43,23500000.0
2008-05-30 14:18:00,106.43,106.46,106.42,106.42,36600000.0
2008-05-30 14:19:00,106.41,106.45,106.41,106.44,23900000.0
2008-05-30 14:20:00,106.44,106.46,106.43,106.44,51600000.0
2008-05-30 14:21:00,106.44,106.46,106.42,106.42,22400000.0
2008-05-30 14:22:00,106.42,106.45,106.38,106.4,32600000.0
2008-05-30 14:23:00,106.4,106.42,106.38,106.38,33400000.0
2008-05-30 14:24:00,106.38,106.4,106.38,106.38,24400000.0
2008-05-30 14:25:00,106.37,106.38,106.36,106.37,15000000.0
2008-05-30 14:26:00,106.37,106.38,106.33,106.36,67300000.0
2008-05-30 14:27:00,106.36,106.36,106.32,106.32,36700000.0
2008-05-30 14:28:00,106.33,106.36,106.32,106.35,66000000.0
2008-05-30 14:29:00,106.35,106.45,106.31,106.36,88400000.0
2008-05-30 14:30:00,106.26,106.26,106.07,106.2,126700000.0
2008-05-30 14:31:00,106.2,106.22,106.03,106.05,104000000.0
2008-05-30 14:32:00,106.04,106.1,105.93,105.95,134100000.0
2008-05-30 14:33:00,105.94,105.97,105.91,105.92,81400000.0
2008-05-30 14:34:00,105.915,105.97,105.88,105.91,98900000.0
2008-05-30 14:35:00,105.91,105.98,105.91,105.98,47700000.0
2008-05-30 14:36:00,105.99,106.0,105.95,106.0,63000000.0
2008-05-30 14:37:00,106.0,106.03,105.91,105.94,116900000.0
2008-05-30 14:38:00,105.94,106.01,105.94,105.99,109000000.0
2008-05-30 14:39:00,105.99,106.05,105.99,105.99,45100000.0
2008-05-30 14:40:00,105.99,106.0,105.92,105.94,50300000.0
2008-05-30 14:41:00,105.96,106.11,105.94,106.09,66800000.0
2008-05-30 14:42:00,106.09,106.1,106.04,106.1,49000000.0
2008-05-30 14:43:00,106.09,106.14,106.06,106.08,62200000.0
2008-05-30 14:44:00,106.08,106.09,106.03,106.09,45500000.0
2008-05-30 14:45:00,106.1,106.13,106.08,106.1,32300000.0
2008-05-30 14:46:00,106.11,106.17,106.07,106.16,41900000.0
2008-05-30 14:47:00,106.16,106.17,106.12,106.16,47000000.0
2008-05-30 14:48:00,106.16,106.19,106.14,106.17,40800000.0
2008-05-30 14:49:00,106.17,106.22,106.15,106.16,54500000.0
2008-05-30 14:50:00,106.16,106.2,106.15,106.2,41400000.0
2008-05-30 14:51:00,106.19,106.28,106.19,106.24,60600000.0
2008-05-30 14:52:00,106.22,106.28,106.21,106.26,71200000.0
2008-05-30 14:53:00,106.26,106.26,106.2,106.23,36400000.0
2008-05-30 14:54:00,106.23,106.24,106.2,106.22,40400000.0
2008-05-30 14:55:00,106.21,106.21,106.16,106.17,36300000.0
2008-05-30 14:56:00,106.17,106.18,106.11,106.12,21300000.0
2008-05-30 14:57:00,106.12,106.12,106.06,106.08,18300000.0
2008-05-30 14:58:00,106.08,106.09,106.04,106.06,34200000.0
2008-05-30 14:59:00,106.06,106.07,106.03,106.05,13200000.0
2008-05-30 15:00:00,106.05,106.06,106.03,106.03,36800000.0
2008-05-30 15:01:00,106.03,106.03,105.95,105.99,34800000.0
2008-05-30 15:02:00,105.99,106.03,105.96,106.02,22600000.0
2008-05-30 15:03:00,106.02,106.02,105.99,106.02,27900000.0
2008-05-30 15:04:00,106.01,106.05,106.01,106.03,16000000.0
2008-05-30 15:05:00,106.02,106.06,106.02,106.05,28600000.0
2008-05-30 15:06:00,106.05,106.11,106.05,106.11,15700000.0
2008-05-30 15:07:00,106.1,106.1,106.09,106.1,18000000.0
2008-05-30 15:08:00,106.1,106.13,106.1,106.11,14900000.0
2008-05-30 15:09:00,106.12,106.13,106.09,106.09,13000000.0
2008-05-30 15:10:00,106.09,106.13,106.09,106.12,26700000.0
2008-05-30 15:11:00,106.12,106.14,106.09,106.14,25500000.0
2008-05-30 15:12:00,106.14,106.17,106.09,106.12,47500000.0
2008-05-30 15:13:00,106.12,106.17,106.12,106.15,16500000.0
2008-05-30 15:14:00,106.15,106.18,106.12,106.15,16100000.0
2008-05-30 15:15:00,106.15,106.18,106.15,106.18,10200000.0
2008-05-30 15:16:00,106.18,106.25,106.18,106.23,44720000.0
2008-05-30 15:17:00,106.23,106.26,106.21,106.23,18900000.0
2008-05-30 15:18:00,106.23,106.26,106.19,106.25,60900000.0
2008-05-30 15:19:00,106.25,106.27,106.23,106.26,72600000.0
2008-05-30 15:20:00,106.27,106.33,106.27,106.31,78400000.0
2008-05-30 15:21:00,106.31,106.32,106.28,106.29,99700000.0
2008-05-30 15:22:00,106.29,106.29,106.26,106.26,79700000.0
2008-05-30 15:23:00,106.26,106.3,106.26,106.3,27300000.0
2008-05-30 15:24:00,106.3,106.42,106.3,106.36,81600000.0
2008-05-30 15:25:00,106.36,106.43,106.34,106.38,34700000.0
2008-05-30 15:26:00,106.38,106.4,106.3,106.32,45600000.0
2008-05-30 15:27:00,106.33,106.35,106.28,106.34,41700000.0
2008-05-30 15:28:00,106.34,106.38,106.31,106.38,106700000.0
2008-05-30 15:29:00,106.39,106.39,106.32,106.36,56000000.0
2008-05-30 15:30:00,106.36,106.38,106.32,106.36,40900000.0
2008-05-30 15:31:00,106.38,106.49,106.37,106.47,69500000.0
2008-05-30 15:32:00,106.47,106.48,106.4,106.4,40700000.0
2008-05-30 15:33:00,106.41,106.43,106.35,106.35,29800000.0
2008-05-30 15:34:00,106.36,106.37,106.32,106.37,24200000.0
2008-05-30 15:35:00,106.38,106.38,106.31,106.34,38800000.0
2008-05-30 15:36:00,106.32,106.38,106.32,106.36,27700000.0
2008-05-30 15:37:00,106.36,106.37,106.33,106.36,41400000.0
2008-05-30 15:38:00,106.37,106.42,106.37,106.41,11300000.0
2008-05-30 15:39:00,106.41,106.42,106.37,106.37,21500000.0
2008-05-30 15:40:00,106.38,106.38,106.36,106.38,26000000.0
2008-05-30 15:41:00,106.38,106.39,106.34,106.34,19000000.0
2008-05-30 15:42:00,106.36,106.42,106.36,106.42,30400000.0
2008-05-30 15:43:00,106.42,106.43,106.4,106.42,38700000.0
2008-05-30 15:44:00,106.42,106.44,106.4,106.42,79100000.0
2008-05-30 15:45:00,106.42,106.44,106.35,106.35,79500000.0
2008-05-30 15:46:00,106.35,106.39,106.35,106.38,58000000.0
2008-05-30 15:47:00,106.38,106.42,106.37,106.42,39200000.0
2008-05-30 15:48:00,106.42,106.43,106.35,106.36,62000000.0
2008-05-30 15:49:00,106.36,106.38,106.33,106.33,83500000.0
2008-05-30 15:50:00,106.33,106.4,106.29,106.29,61600000.0
2008-05-30 15:51:00,106.29,106.34,106.28,106.31,51600000.0
2008-05-30 15:52:00,106.31,106.325,106.27,106.28,38500000.0
2008-05-30 15:53:00,106.28,106.29,106.25,106.27,33700000.0
2008-05-30 15:54:00,106.27,106.28,106.24,106.26,22000000.0
2008-05-30 15:55:00,106.27,106.28,106.22,106.22,42900000.0
2008-05-30 15:56:00,106.22,106.26,106.16,106.25,90100000.0
2008-05-30 15:57:00,106.25,106.25,106.17,106.17,45400000.0
2008-05-30 15:58:00,106.16,106.195,106.15,106.195,126200000.0
2008-05-30 15:59:00,106.205,106.225,106.16,106.18,103500000.0
2008-05-30 16:00:00,106.18,106.185,106.115,106.12,31500000.0
2008-05-30 16:01:00,106.11,106.12,106.09,106.1,24200000.0
2008-05-30 16:02:00,106.1,106.12,106.07,106.1,44400000.0
2008-05-30 16:03:00,106.1,106.16,106.1,106.16,49200000.0
2008-05-30 16:04:00,106.16,106.17,106.14,106.15,39600000.0
2008-05-30 16:05:00,106.155,106.17,106.1,106.11,102300000.0
2008-05-30 16:06:00,106.105,106.11,106.06,106.1,93300000.0
2008-05-30 16:07:00,106.11,106.11,106.07,106.08,23600000.0
2008-05-30 16:08:00,106.08,106.08,105.98,106.01,94800000.0
2008-05-30 16:09:00,106.02,106.02,105.99,105.99,74700000.0
2008-05-30 16:10:00,105.99,106.05,105.98,106.05,47400000.0
2008-05-30 16:11:00,106.05,106.05,106.03,106.04,36500000.0
2008-05-30 16:12:00,106.04,106.04,105.9,105.93,64700000.0
2008-05-30 16:13:00,105.92,106.01,105.92,106.0,53500000.0
2008-05-30 16:14:00,106.0,106.05,106.0,106.04,44500000.0
2008-05-30 16:15:00,106.04,106.07,106.04,106.05,52200000.0
2008-05-30 16:16:00,106.06,106.07,106.04,106.06,36100000.0
2008-05-30 16:17:00,106.06,106.09,106.05,106.08,37500000.0
2008-05-30 16:18:00,106.08,106.09,106.05,106.06,33500000.0
2008-05-30 16:19:00,106.06,106.08,106.05,106.07,58500000.0
2008-05-30 16:20:00,106.07,106.1,106.05,106.05,27300000.0
2008-05-30 16:21:00,106.05,106.08,106.02,106.03,30200000.0
2008-05-30 16:22:00,106.02,106.06,106.01,106.06,35400000.0
2008-05-30 16:23:00,106.06,106.1,106.05,106.07,35600000.0
2008-05-30 16:24:00,106.07,106.12,106.05,106.11,49100000.0
2008-05-30 16:25:00,106.11,106.11,106.07,106.08,88100000.0
2008-05-30 16:26:00,106.07,106.11,106.06,106.1,120200000.0
2008-05-30 16:27:00,106.1,106.11,106.09,106.09,33500000.0
2008-05-30 16:28:00,106.085,106.09,106.07,106.09,15900000.0
2008-05-30 16:29:00,106.09,106.1,106.06,106.08,63000000.0
2008-05-30 16:30:00,106.08,106.08,106.04,106.05,65600000.0
2008-05-30 16:31:00,106.05,106.07,106.04,106.06,84600000.0
2008-05-30 16:32:00,106.06,106.08,106.06,106.07,79900000.0
2008-05-30 16:33:00,106.07,106.07,106.03,106.07,31400000.0
2008-05-30 16:34:00,106.07,106.08,106.03,106.06,57400000.0
2008-05-30 16:35:00,106.06,106.08,106.05,106.06,17600000.0
2008-05-30 16:36:00,106.06,106.07,106.03,106.05,23100000.0
2008-05-30 16:37:00,106.05,106.1,106.04,106.09,23700000.0
2008-05-30 16:38:00,106.09,106.12,106.07,106.09,46300000.0
2008-05-30 16:39:00,106.09,106.16,106.06,106.1,47000000.0
2008-05-30 16:40:00,106.1,106.13,106.1,106.13,80000000.0
2008-05-30 16:41:00,106.12,106.13,106.07,106.085,39200000.0
2008-05-30 16:42:00,106.08,106.11,106.07,106.07,27900000.0
2008-05-30 16:43:00,106.07,106.1,106.05,106.09,54100000.0
2008-05-30 16:44:00,106.09,106.14,106.07,106.085,64800000.0
2008-05-30 16:45:00,106.085,106.085,106.06,106.07,15600000.0
2008-05-30 16:46:00,106.07,106.08,106.02,106.03,94500000.0
2008-05-30 16:47:00,106.03,106.1,106.025,106.035,62300000.0
2008-05-30 16:48:00,106.035,106.04,106.02,106.02,46600000.0
2008-05-30 16:49:00,106.02,106.03,105.96,105.96,37200000.0
2008-05-30 16:50:00,105.96,106.05,105.95,106.02,40900000.0
2008-05-30 16:51:00,106.02,106.04,106.0,106.04,33200000.0
2008-05-30 16:52:00,106.04,106.04,106.01,106.02,22900000.0
2008-05-30 16:53:00,106.01,106.01,105.96,105.995,56900000.0
2008-05-30 16:54:00,105.99,106.02,105.97,106.01,93700000.0
2008-05-30 16:55:00,106.01,106.04,105.97,106.0,47400000.0
2008-05-30 16:56:00,106.0,106.02,105.97,106.01,55300000.0
2008-05-30 16:57:00,106.01,106.02,105.99,106.0,39100000.0
2008-05-30 16:58:00,106.0,106.06,105.99,106.03,83000000.0
2008-05-30 16:59:00,106.04,106.28,106.04,106.2,92400000.0
2008-05-30 17:00:00,106.19,106.26,106.19,106.22,98600000.0
2008-05-30 17:01:00,106.23,106.23,106.19,106.215,77800000.0
2008-05-30 17:02:00,106.22,106.24,106.2,106.24,65700000.0
2008-05-30 17:03:00,106.245,106.245,106.21,106.21,36400000.0
2008-05-30 17:04:00,106.21,106.29,106.2,106.27,85800000.0
2008-05-30 17:05:00,106.27,106.27,106.21,106.225,55800000.0
2008-05-30 17:06:00,106.23,106.25,106.21,106.24,14700000.0
2008-05-30 17:07:00,106.24,106.24,106.18,106.21,36300000.0
2008-05-30 17:08:00,106.2,106.21,106.18,106.2,24500000.0
2008-05-30 17:09:00,106.2,106.25,106.2,106.22,43700000.0
2008-05-30 17:10:00,106.22,106.24,106.22,106.22,50300000.0
2008-05-30 17:11:00,106.22,106.23,106.21,106.22,28200000.0
2008-05-30 17:12:00,106.22,106.23,106.18,106.23,39900000.0
2008-05-30 17:13:00,106.23,106.26,106.2,106.245,78400000.0
2008-05-30 17:14:00,106.28,106.3,106.2,106.21,42800000.0
2008-05-30 17:15:00,106.21,106.235,106.19,106.22,80400000.0
2008-05-30 17:16:00,106.22,106.285,106.2,106.27,36000000.0
2008-05-30 17:17:00,106.27,106.3,106.25,106.295,46300000.0
2008-05-30 17:18:00,106.3,106.3,106.23,106.23,44200000.0
2008-05-30 17:19:00,106.24,106.27,106.24,106.27,21600000.0
2008-05-30 17:20:00,106.27,106.3,106.25,106.29,21200000.0
2008-05-30 17:21:00,106.29,106.3,106.26,106.3,47700000.0
2008-05-30 17:22:00,106.29,106.3,106.26,106.26,20000000.0
2008-05-30 17:23:00,106.26,106.26,106.24,106.24,15700000.0
2008-05-30 17:24:00,106.24,106.275,106.24,106.25,24700000.0
2008-05-30 17:25:00,106.25,106.28,106.21,106.225,31000000.0
2008-05-30 17:26:00,106.22,106.235,106.17,106.18,43600000.0
2008-05-30 17:27:00,106.18,106.19,106.14,106.15,28300000.0
2008-05-30 17:28:00,106.15,106.17,106.14,106.17,19900000.0
2008-05-30 17:29:00,106.17,106.17,106.07,106.07,42200000.0
2008-05-30 17:30:00,106.07,106.08,106.01,106.02,61500000.0
2008-05-30 17:31:00,106.02,106.04,105.99,105.99,64900000.0
2008-05-30 17:32:00,105.98,105.98,105.9,105.94,78200000.0
2008-05-30 17:33:00,105.94,105.95,105.89,105.915,45400000.0
2008-05-30 17:34:00,105.915,105.99,105.91,105.99,34200000.0
2008-05-30 17:35:00,105.99,106.06,105.99,106.06,76000000.0
2008-05-30 17:36:00,106.06,106.06,106.02,106.02,13300000.0
2008-05-30 17:37:00,106.03,106.04,106.02,106.03,13800000.0
2008-05-30 17:38:00,106.03,106.09,106.03,106.05,55300000.0
2008-05-30 17:39:00,106.05,106.06,106.0,106.01,95400000.0
2008-05-30 17:40:00,106.01,106.02,106.0,106.0,39000000.0
2008-05-30 17:41:00,106.0,106.03,106.0,106.03,36500000.0
2008-05-30 17:42:00,106.03,106.07,106.03,106.06,14900000.0
2008-05-30 17:43:00,106.06,106.07,106.02,106.03,41600000.0
2008-05-30 17:44:00,106.02,106.03,105.98,106.01,36400000.0
2008-05-30 17:45:00,106.01,106.01,105.97,105.98,15600000.0
2008-05-30 17:46:00,105.98,105.995,105.97,105.99,104100000.0
2008-05-30 17:47:00,105.99,105.99,105.97,105.99,25600000.0
2008-05-30 17:48:00,105.99,106.0,105.97,105.97,53500000.0
2008-05-30 17:49:00,105.97,105.97,105.92,105.92,91000000.0
2008-05-30 17:50:00,105.92,105.97,105.92,105.97,117200000.0
2008-05-30 17:51:00,105.965,105.99,105.96,105.98,181600000.0
2008-05-30 17:52:00,105.98,105.99,105.96,105.97,124800000.0
2008-05-30 17:53:00,105.97,106.0,105.955,105.99,184400000.0
2008-05-30 17:54:00,106.0,106.02,105.98,106.02,115900000.0
2008-05-30 17:55:00,106.02,106.02,105.98,106.0,127500000.0
2008-05-30 17:56:00,106.0,106.02,105.97,106.02,59800000.0
2008-05-30 17:57:00,106.01,106.02,106.01,106.015,30500000.0
2008-05-30 17:58:00,106.01,106.05,105.98,106.04,56100000.0
2008-05-30 17:59:00,106.04,106.1,106.04,106.1,74000000.0
2008-05-30 18:00:00,106.11,106.12,106.03,106.03,75900000.0
2008-05-30 18:01:00,106.01,106.06,106.01,106.05,35000000.0
2008-05-30 18:02:00,106.05,106.06,106.05,106.05,11400000.0
2008-05-30 18:03:00,106.05,106.07,106.05,106.07,17400000.0
2008-05-30 18:04:00,106.07,106.07,106.02,106.03,24000000.0
2008-05-30 18:05:00,106.04,106.05,106.04,106.04,6200000.0
2008-05-30 18:06:00,106.03,106.055,106.01,106.01,37100000.0
2008-05-30 18:07:00,106.01,106.02,105.96,106.02,49000000.0
2008-05-30 18:08:00,106.02,106.04,106.01,106.03,21900000.0
2008-05-30 18:09:00,106.03,106.05,106.02,106.03,16500000.0
2008-05-30 18:10:00,106.03,106.06,106.0,106.04,38700000.0
2008-05-30 18:11:00,106.03,106.03,106.01,106.01,5500000.0
2008-05-30 18:12:00,106.01,106.03,106.0,106.03,17300000.0
2008-05-30 18:13:00,106.015,106.02,106.01,106.01,8400000.0
2008-05-30 18:14:00,106.005,106.04,105.995,106.03,45100000.0
2008-05-30 18:15:00,106.03,106.04,106.02,106.035,26700000.0
2008-05-30 18:16:00,106.03,106.07,106.02,106.07,46900000.0
2008-05-30 18:17:00,106.07,106.07,106.055,106.055,16000000.0
2008-05-30 18:18:00,106.055,106.055,106.02,106.02,14400000.0
2008-05-30 18:19:00,106.02,106.04,106.02,106.04,14100000.0
2008-05-30 18:20:00,106.035,106.05,106.035,106.05,11300000.0
2008-05-30 18:21:00,106.04,106.04,106.01,106.01,13900000.0
2008-05-30 18:22:00,106.01,106.02,106.01,106.02,4700000.0
2008-05-30 18:23:00,106.02,106.07,106.02,106.02,20800000.0
2008-05-30 18:24:00,106.02,106.04,106.02,106.02,40400000.0
2008-05-30 18:25:00,106.02,106.05,106.02,106.03,16700000.0
2008-05-30 18:26:00,106.03,106.03,106.01,106.01,8600000.0
2008-05-30 18:27:00,106.01,106.05,106.01,106.05,29300000.0
2008-05-30 18:28:00,106.05,106.07,106.05,106.06,20400000.0
2008-05-30 18:29:00,106.07,106.07,106.05,106.06,22600000.0
2008-05-30 18:30:00,106.06,106.115,106.06,106.11,24900000.0
2008-05-30 18:31:00,106.11,106.12,106.08,106.08,16300000.0
2008-05-30 18:32:00,106.08,106.08,106.06,106.07,20300000.0
2008-05-30 18:33:00,106.07,106.09,106.07,106.07,30300000.0
2008-05-30 18:34:00,106.07,106.08,106.06,106.07,12500000.0
2008-05-30 18:35:00,106.08,106.11,106.08,106.1,5500000.0
2008-05-30 18:36:00,106.1,106.1,106.05,106.06,46000000.0
2008-05-30 18:37:00,106.065,106.08,106.03,106.03,40300000.0
2008-05-30 18:38:00,106.03,106.04,106.03,106.04,20400000.0
2008-05-30 18:39:00,106.04,106.06,106.035,106.04,25600000.0
2008-05-30 18:40:00,106.04,106.05,106.02,106.03,47100000.0
2008-05-30 18:41:00,106.03,106.05,106.03,106.03,15400000.0
2008-05-30 18:42:00,106.03,106.03,106.01,106.01,5500000.0
2008-05-30 18:43:00,106.01,106.03,106.01,106.03,7800000.0
2008-05-30 18:44:00,106.03,106.03,106.01,106.02,6800000.0
2008-05-30 18:45:00,106.02,106.03,106.02,106.03,7700000.0
2008-05-30 18:46:00,106.04,106.05,106.03,106.04,9000000.0
2008-05-30 18:47:00,106.04,106.07,106.04,106.06,28300000.0
2008-05-30 18:48:00,106.06,106.08,106.05,106.05,11400000.0
2008-05-30 18:49:00,106.05,106.07,106.05,106.05,21300000.0
2008-05-30 18:50:00,106.05,106.13,106.05,106.13,74600000.0
2008-05-30 18:51:00,106.13,106.14,106.08,106.105,42500000.0
2008-05-30 18:52:00,106.11,106.13,106.1,106.1,44400000.0
2008-05-30 18:53:00,106.11,106.11,106.085,106.09,18500000.0
2008-05-30 18:54:00,106.09,106.09,106.08,106.08,8700000.0
2008-05-30 18:55:00,106.08,106.1,106.08,106.1,8400000.0
2008-05-30 18:56:00,106.09,106.09,106.08,106.08,15900000.0
2008-05-30 18:57:00,106.08,106.08,106.08,106.08,3500000.0
2008-05-30 18:58:00,106.08,106.09,106.08,106.09,22500000.0
2008-05-30 18:59:00,106.085,106.105,106.01,106.01,26300000.0
2008-05-30 19:00:00,106.01,106.04,105.98,106.02,62000000.0
2008-05-30 19:01:00,106.025,106.04,106.02,106.04,14200000.0
2008-05-30 19:02:00,106.04,106.04,106.04,106.04,3800000.0
2008-05-30 19:03:00,106.04,106.08,106.04,106.065,34300000.0
2008-05-30 19:04:00,106.065,106.07,106.065,106.07,5100000.0
2008-05-30 19:05:00,106.08,106.09,106.07,106.09,32700000.0
2008-05-30 19:06:00,106.09,106.09,106.05,106.05,11700000.0
2008-05-30 19:07:00,106.05,106.06,106.05,106.05,4600000.0
2008-05-30 19:08:00,106.07,106.09,106.05,106.07,46600000.0
2008-05-30 19:09:00,106.08,106.08,106.06,106.07,10500000.0
2008-05-30 19:10:00,106.07,106.07,106.06,106.07,28600000.0
2008-05-30 19:11:00,106.07,106.07,106.03,106.06,11700000.0
2008-05-30 19:12:00,106.06,106.095,106.06,106.09,33300000.0
2008-05-30 19:13:00,106.085,106.1,106.08,106.1,25400000.0
2008-05-30 19:14:00,106.1,106.1,106.075,106.075,6400000.0
2008-05-30 19:15:00,106.075,106.09,106.07,106.09,23700000.0
2008-05-30 19:16:00,106.09,106.1,106.09,106.1,4800000.0
2008-05-30 19:17:00,106.1,106.11,106.08,106.08,21800000.0
2008-05-30 19:18:00,106.08,106.09,106.06,106.07,26400000.0
2008-05-30 19:19:00,106.075,106.11,106.075,106.1,23200000.0
2008-05-30 19:20:00,106.1,106.1,106.08,106.1,18800000.0
2008-05-30 19:21:00,106.1,106.15,106.1,106.12,69300000.0
2008-05-30 19:22:00,106.13,106.14,106.12,106.12,8000000.0
2008-05-30 19:23:00,106.13,106.13,106.12,106.12,12000000.0
2008-05-30 19:24:00,106.13,106.16,106.13,106.13,46700000.0
2008-05-30 19:25:00,106.13,106.13,106.12,106.12,14100000.0
2008-05-30 19:26:00,106.12,106.13,106.12,106.13,8800000.0
2008-05-30 19:27:00,106.13,106.13,106.08,106.08,15000000.0
2008-05-30 19:28:00,106.08,106.08,106.08,106.08,2800000.0
2008-05-30 19:29:00,106.08,106.125,106.08,106.1,20400000.0
2008-05-30 19:30:00,106.1,106.1,106.075,106.09,10700000.0
2008-05-30 19:31:00,106.09,106.12,106.08,106.11,39600000.0
2008-05-30 19:32:00,106.1,106.115,106.09,106.105,21300000.0
2008-05-30 19:33:00,106.1,106.12,106.1,106.1,18600000.0
2008-05-30 19:34:00,106.1,106.1,106.09,106.09,10400000.0
2008-05-30 19:35:00,106.1,106.1,106.06,106.07,9900000.0
2008-05-30 19:36:00,106.07,106.07,106.07,106.07,1200000.0
2008-05-30 19:37:00,106.07,106.08,106.07,106.08,3200000.0
2008-05-30 19:38:00,106.09,106.11,106.075,106.075,40000000.0
2008-05-30 19:39:00,106.08,106.09,106.06,106.06,8300000.0
2008-05-30 19:40:00,106.06,106.07,106.06,106.06,17200000.0
2008-05-30 19:41:00,106.07,106.1,106.06,106.1,18400000.0
2008-05-30 19:42:00,106.11,106.11,106.09,106.09,6800000.0
2008-05-30 19:43:00,106.09,106.09,106.06,106.06,3100000.0
2008-05-30 19:44:00,106.06,106.08,106.06,106.065,10000000.0
2008-05-30 19:45:00,106.07,106.09,106.06,106.06,32700000.0
2008-05-30 19:46:00,106.06,106.1,106.06,106.09,43700000.0
2008-05-30 19:47:00,106.09,106.1,106.06,106.09,26500000.0
2008-05-30 19:48:00,106.08,106.1,106.075,106.09,14400000.0
2008-05-30 19:49:00,106.085,106.09,106.055,106.07,17000000.0
2008-05-30 19:50:00,106.07,106.08,106.05,106.07,22300000.0
2008-05-30 19:51:00,106.08,106.08,106.06,106.06,9200000.0
2008-05-30 19:52:00,106.07,106.07,106.03,106.05,16800000.0
2008-05-30 19:53:00,106.04,106.05,106.04,106.05,16700000.0
2008-05-30 19:54:00,106.05,106.06,106.03,106.03,12000000.0
2008-05-30 19:55:00,106.03,106.04,106.02,106.04,10700000.0
2008-05-30 19:56:00,106.04,106.05,106.02,106.05,11200000.0
2008-05-30 19:57:00,106.05,106.06,106.04,106.06,17600000.0
2008-05-30 19:58:00,106.055,106.055,106.05,106.05,5800000.0
2008-05-30 19:59:00,106.035,106.08,106.03,106.08,18900000.0
2008-05-30 20:00:00,106.055,106.06,106.02,106.03,32200000.0
2008-05-30 20:01:00,106.03,106.03,105.99,106.02,18200000.0
2008-05-30 20:02:00,106.02,106.04,106.02,106.03,6800000.0
2008-05-30 20:03:00,106.04,106.05,106.01,106.02,11100000.0
2008-05-30 20:04:00,106.03,106.03,106.0,106.02,8400000.0
2008-05-30 20:05:00,106.02,106.06,106.02,106.06,12000000.0
2008-05-30 20:06:00,106.06,106.06,106.01,106.03,10400000.0
2008-05-30 20:07:00,106.03,106.03,105.99,106.02,14400000.0
2008-05-30 20:08:00,106.03,106.04,106.03,106.04,7600000.0
2008-05-30 20:09:00,106.05,106.05,105.98,106.0,22400000.0
2008-05-30 20:10:00,105.99,106.01,105.98,105.99,27400000.0
2008-05-30 20:11:00,105.99,106.04,105.98,106.02,44900000.0
2008-05-30 20:12:00,106.02,106.04,106.01,106.04,5900000.0
2008-05-30 20:13:00,106.03,106.03,106.03,106.03,4800000.0
2008-05-30 20:14:00,106.03,106.03,106.0,106.02,13300000.0
2008-05-30 20:15:00,106.02,106.02,105.99,105.99,18000000.0
2008-05-30 20:16:00,106.0,106.02,105.98,106.0,34400000.0
2008-05-30 20:17:00,106.01,106.01,105.98,105.98,47600000.0
2008-05-30 20:18:00,105.98,106.0,105.98,106.0,64400000.0
2008-05-30 20:19:00,106.01,106.05,106.01,106.05,80900000.0
2008-05-30 20:20:00,106.05,106.05,106.03,106.04,32100000.0
2008-05-30 20:21:00,106.04,106.06,106.04,106.06,38600000.0
2008-05-30 20:22:00,106.065,106.07,106.05,106.05,24800000.0
2008-05-30 20:23:00,106.05,106.055,106.04,106.04,8600000.0
2008-05-30 20:24:00,106.02,106.04,106.02,106.03,35700000.0
2008-05-30 20:25:00,106.04,106.06,106.03,106.06,30200000.0
2008-05-30 20:26:00,106.06,106.06,106.05,106.05,9700000.0
2008-05-30 20:27:00,106.04,106.07,106.04,106.055,21600000.0
2008-05-30 20:28:00,106.07,106.07,106.05,106.05,11700000.0
2008-05-30 20:29:00,106.06,106.06,105.99,105.99,29700000.0
2008-05-30 20:30:00,105.995,105.995,105.98,105.99,13500000.0
2008-05-30 20:31:00,105.99,106.03,105.99,106.0,13800000.0
2008-05-30 20:32:00,106.0,106.02,106.0,106.01,2800000.0
2008-05-30 20:33:00,106.01,106.04,106.01,106.02,16500000.0
2008-05-30 20:34:00,106.02,106.02,105.99,106.0,14500000.0
2008-05-30 20:35:00,106.0,106.02,106.0,106.01,5000000.0
2008-05-30 20:36:00,106.01,106.03,106.01,106.03,2400000.0
2008-05-30 20:37:00,106.02,106.03,106.02,106.02,3200000.0
2008-05-30 20:38:00,106.01,106.01,106.005,106.01,4600000.0
2008-05-30 20:39:00,106.01,106.025,106.01,106.02,12900000.0
2008-05-30 20:40:00,106.015,106.025,105.99,105.995,25300000.0
2008-05-30 20:41:00,105.995,106.01,105.995,106.0,16000000.0
2008-05-30 20:42:00,105.99,105.995,105.98,105.99,21100000.0
2008-05-30 20:43:00,105.99,106.02,105.99,106.02,6900000.0
2008-05-30 20:44:00,106.02,106.02,106.01,106.01,3200000.0
2008-05-30 20:45:00,106.02,106.02,106.0,106.01,5900000.0
2008-05-30 20:46:00,106.01,106.015,106.01,106.01,4700000.0
2008-05-30 20:47:00,106.02,106.02,105.99,106.0,29900000.0
2008-05-30 20:48:00,106.0,106.0,106.0,106.0,3600000.0
2008-05-30 20:49:00,106.0,106.0,106.0,106.0,3600000.0
2008-05-30 20:50:00,105.985,106.0,105.98,105.99,33000000.0
2008-05-30 20:51:00,105.99,105.99,105.98,105.98,12800000.0
2008-05-30 20:52:00,105.98,105.99,105.98,105.98,24200000.0
2008-05-30 20:53:00,105.98,105.98,105.98,105.98,43200000.0
2008-05-30 20:54:00,105.98,106.0,105.98,106.0,23200000.0
2008-05-30 20:55:00,106.0,106.05,105.98,106.05,40600000.0
2008-05-30 20:56:00,106.05,106.085,106.045,106.07,60200000.0
2008-05-30 20:57:00,106.07,106.09,106.065,106.065,28800000.0
2008-05-30 20:58:00,106.06,106.065,106.04,106.06,21200000.0
2008-05-30 20:59:00,106.06,106.06,105.975,105.98,69000000.0
2008-05-30 21:00:00,105.98,106.04,105.97,106.03,63200000.0
2008-05-30 21:01:00,106.03,106.03,105.99,106.0,18600000.0
2008-05-30 21:02:00,106.0,106.035,106.0,106.035,44900000.0
2008-05-30 21:03:00,106.05,106.06,106.04,106.06,12700000.0
2008-05-30 21:04:00,106.06,106.085,106.06,106.08,25500000.0
2008-05-30 21:05:00,106.08,106.09,106.08,106.09,16800000.0
2008-05-30 21:06:00,106.09,106.09,106.07,106.08,17500000.0
2008-05-30 21:07:00,106.08,106.08,106.08,106.08,9100000.0
2008-05-30 21:08:00,106.08,106.08,106.07,106.07,3800000.0
2008-05-30 21:09:00,106.07,106.09,106.07,106.07,13400000.0
2008-05-30 21:10:00,106.06,106.07,106.06,106.07,5100000.0
2008-05-30 21:11:00,106.07,106.08,106.06,106.06,34600000.0
2008-05-30 21:12:00,106.06,106.07,106.055,106.07,12100000.0
2008-05-30 21:13:00,106.07,106.09,106.07,106.09,11100000.0
2008-05-30 21:14:00,106.11,106.11,106.09,106.09,6600000.0
2008-05-30 21:15:00,106.09,106.09,106.09,106.09,7500000.0
2008-05-30 21:16:00,106.09,106.09,106.01,106.05,79000000.0
2008-05-30 21:17:00,106.06,106.07,106.06,106.07,12200000.0
2008-05-30 21:18:00,106.06,106.07,106.06,106.06,21600000.0
2008-05-30 21:19:00,106.05,106.07,106.05,106.07,6200000.0
2008-05-30 21:20:00,106.06,106.07,106.02,106.04,60300000.0
2008-05-30 21:21:00,106.02,106.02,106.0,106.01,13700000.0
2008-05-30 21:22:00,105.995,106.0,105.97,105.97,20000000.0
2008-05-30 21:23:00,105.97,105.99,105.97,105.98,24400000.0
2008-05-30 21:24:00,105.99,105.99,105.965,105.965,10000000.0
2008-05-30 21:25:00,105.96,105.98,105.96,105.98,17500000.0
2008-05-30 21:26:00,105.98,105.99,105.98,105.99,1000000.0
2008-05-30 21:27:00,105.97,106.01,105.97,105.99,30100000.0
2008-05-30 21:28:00,105.995,106.01,105.98,105.98,11100000.0
2008-05-30 21:29:00,105.98,106.02,105.98,106.01,23700000.0
2008-05-30 21:30:00,106.0,106.01,105.995,106.0,13400000.0
2008-05-30 21:31:00,106.01,106.01,105.99,105.99,2500000.0
2008-05-30 21:32:00,106.0,106.02,105.995,105.995,5600000.0
2008-05-30 21:33:00,105.995,105.995,105.955,105.96,12300000.0
2008-05-30 21:34:00,105.99,105.99,105.955,105.96,8500000.0
2008-05-30 21:35:00,105.96,105.96,105.94,105.95,14900000.0
2008-05-30 21:36:00,105.95,105.96,105.94,105.955,4400000.0
2008-05-30 21:37:00,105.955,105.955,105.945,105.95,2600000.0
2008-05-30 21:38:00,105.95,105.97,105.95,105.97,5800000.0
2008-05-30 21:39:00,105.97,105.975,105.94,105.94,23000000.0
2008-05-30 21:40:00,105.945,105.95,105.945,105.95,5200000.0
2008-05-30 21:41:00,105.96,105.965,105.96,105.965,5300000.0
2008-05-30 21:42:00,105.97,105.97,105.955,105.955,5000000.0
2008-05-30 21:43:00,105.97,105.975,105.965,105.965,4800000.0
2008-05-30 21:44:00,105.965,105.98,105.95,105.96,14200000.0
2008-05-30 21:45:00,105.96,106.06,105.96,106.015,52500000.0
2008-05-30 21:46:00,106.015,106.05,106.005,106.035,33500000.0
2008-05-30 21:47:00,106.04,106.05,106.04,106.05,8900000.0
2008-05-30 21:48:00,106.05,106.055,106.035,106.04,17300000.0
2008-05-30 21:49:00,106.04,106.06,106.04,106.055,21100000.0
2008-05-30 21:50:00,106.06,106.08,106.05,106.07,21200000.0
2008-05-30 21:51:00,106.07,106.08,106.07,106.08,1000000.0
2008-05-30 21:52:00,106.07,106.07,106.07,106.07,11200000.0
2008-05-30 21:53:00,106.07,106.08,106.055,106.055,10000000.0
2008-05-30 21:54:00,106.06,106.07,106.05,106.07,14200000.0
2008-05-30 21:55:00,106.06,106.095,106.06,106.095,26900000.0
2008-05-30 21:56:00,106.1,106.105,106.085,106.085,36400000.0
2008-05-30 21:57:00,106.09,106.09,106.07,106.09,48600000.0
2008-05-30 21:58:00,106.09,106.11,106.09,106.09,32200000.0
2008-05-30 21:59:00,106.09,106.09,106.07,106.08,22200000.0
2008-05-30 22:00:00,106.08,106.13,106.055,106.07,59200000.0
2008-05-30 22:01:00,106.1,106.12,106.1,106.12,4500000.0
2008-05-30 22:02:00,106.11,106.11,106.09,106.09,20000000.0
2008-05-30 22:03:00,106.09,106.09,106.08,106.08,8900000.0
2008-05-30 22:04:00,106.09,106.1,106.09,106.1,43300000.0
2008-05-30 22:05:00,106.1,106.1,106.08,106.08,9500000.0
2008-05-30 22:06:00,106.08,106.09,106.08,106.08,21000000.0
2008-05-30 22:07:00,106.08,106.1,106.08,106.09,11400000.0
2008-05-30 22:08:00,106.1,106.1,106.09,106.1,5000000.0
2008-05-30 22:09:00,106.1,106.1,106.1,106.1,15300000.0
2008-05-30 22:10:00,106.1,106.1,106.1,106.1,8500000.0
2008-05-30 22:11:00,106.11,106.13,106.09,106.09,24500000.0
2008-05-30 22:12:00,106.085,106.1,106.085,106.1,14400000.0
2008-05-30 22:13:00,106.1,106.1,106.09,106.09,10900000.0
2008-05-30 22:14:00,106.09,106.11,106.085,106.11,7200000.0
2008-05-30 22:15:00,106.11,106.15,106.1,106.15,33700000.0
2008-05-30 22:16:00,106.15,106.29,106.15,106.2,74800000.0
2008-05-30 22:17:00,106.2,106.2,106.17,106.19,27000000.0
2008-05-30 22:18:00,106.18,106.27,106.18,106.2,83900000.0
2008-05-30 22:19:00,106.2,106.22,106.2,106.22,2500000.0
2008-05-30 22:20:00,106.22,106.23,106.2,106.23,19600000.0
2008-05-30 22:21:00,106.24,106.24,106.21,106.21,3800000.0
2008-05-30 22:22:00,106.21,106.24,106.21,106.22,40400000.0
2008-05-30 22:23:00,106.22,106.23,106.22,106.23,2700000.0
2008-05-30 22:24:00,106.23,106.23,106.18,106.18,58300000.0
2008-05-30 22:25:00,106.18,106.2,106.16,106.18,43800000.0
2008-05-30 22:26:00,106.18,106.2,106.18,106.2,16100000.0
2008-05-30 22:27:00,106.19,106.19,106.18,106.18,33700000.0
2008-05-30 22:28:00,106.19,106.23,106.16,106.16,83500000.0
2008-05-30 22:29:00,106.16,106.2,106.16,106.19,23600000.0
2008-05-30 22:30:00,106.19,106.2,106.15,106.19,45000000.0
2008-05-30 22:31:00,106.19,106.2,106.19,106.19,8600000.0
2008-05-30 22:32:00,106.19,106.2,106.19,106.2,36400000.0
2008-05-30 22:33:00,106.21,106.23,106.21,106.23,15000000.0
2008-05-30 22:34:00,106.23,106.24,106.23,106.24,3200000.0
2008-05-30 22:35:00,106.24,106.25,106.22,106.23,50500000.0
2008-05-30 22:36:00,106.23,106.24,106.22,106.24,50800000.0
2008-05-30 22:37:00,106.24,106.24,106.215,106.225,17800000.0
2008-05-30 22:38:00,106.225,106.225,106.225,106.225,16000000.0
2008-05-30 22:39:00,106.225,106.225,106.215,106.22,16800000.0
2008-05-30 22:40:00,106.22,106.235,106.21,106.22,32800000.0
2008-05-30 22:41:00,106.22,106.24,106.22,106.22,33700000.0
2008-05-30 22:42:00,106.22,106.23,106.22,106.23,15000000.0
2008-05-30 22:43:00,106.23,106.24,106.23,106.23,38400000.0
2008-05-30 22:44:00,106.24,106.255,106.24,106.25,15500000.0
2008-05-30 22:45:00,106.245,106.265,106.245,106.25,17300000.0
2008-05-30 22:46:00,106.26,106.26,106.225,106.24,37900000.0
2008-05-30 22:47:00,106.24,106.24,106.23,106.24,18200000.0
2008-05-30 22:48:00,106.24,106.26,106.23,106.255,64200000.0
2008-05-30 22:49:00,106.25,106.27,106.24,106.245,45100000.0
2008-05-30 22:50:00,106.25,106.27,106.25,106.26,24200000.0
2008-05-30 22:51:00,106.265,106.27,106.23,106.23,24000000.0
2008-05-30 22:52:00,106.23,106.245,106.23,106.245,33600000.0
2008-05-30 22:53:00,106.24,106.24,106.2,106.215,25700000.0
2008-05-30 22:54:00,106.205,106.205,106.2,106.205,18300000.0
2008-05-30 22:55:00,106.19,106.22,106.18,106.2,117700000.0
2008-05-30 22:56:00,106.2,106.2,106.18,106.195,54500000.0
2008-05-30 22:57:00,106.19,106.19,106.125,106.15,105200000.0
2008-05-30 22:58:00,106.15,106.17,106.15,106.15,23600000.0
2008-05-30 22:59:00,106.15,106.19,106.15,106.16,23600000.0
2008-06-01 23:05:00,105.64,105.64,105.64,105.64,1600000.0
2008-06-01 23:06:00,105.65,105.68,105.65,105.68,11100000.0
2008-06-01 23:07:00,105.67,105.71,105.67,105.71,15000000.0
2008-06-01 23:08:00,105.71,105.73,105.69,105.73,62200000.0
2008-06-01 23:09:00,105.74,105.75,105.73,105.75,9000000.0
2008-06-01 23:10:00,105.76,105.8,105.76,105.8,67100000.0
2008-06-01 23:11:00,105.8,105.84,105.77,105.83,38500000.0
2008-06-01 23:12:00,105.83,105.89,105.82,105.87,104500000.0
2008-06-01 23:13:00,105.87,105.88,105.83,105.87,43800000.0
2008-06-01 23:14:00,105.88,105.92,105.88,105.92,14900000.0
2008-06-01 23:15:00,105.92,105.955,105.92,105.94,48600000.0
2008-06-01 23:16:00,105.95,105.955,105.925,105.955,26500000.0
2008-06-01 23:17:00,105.95,105.955,105.9,105.905,78100000.0
2008-06-01 23:18:00,105.905,105.925,105.885,105.895,31100000.0
2008-06-01 23:19:00,105.9,105.92,105.89,105.92,27200000.0
2008-06-01 23:20:00,105.92,105.955,105.92,105.92,15900000.0
2008-06-01 23:21:00,105.915,105.935,105.87,105.9,36700000.0
2008-06-01 23:22:00,105.9,105.9,105.885,105.885,16000000.0
2008-06-01 23:23:00,105.885,105.885,105.84,105.845,32200000.0
2008-06-01 23:24:00,105.855,105.855,105.845,105.845,8800000.0
2008-06-01 23:25:00,105.845,105.845,105.845,105.845,5600000.0
2008-06-01 23:26:00,105.845,105.845,105.835,105.84,12800000.0
2008-06-01 23:27:00,105.845,105.845,105.825,105.835,25600000.0
2008-06-01 23:28:00,105.835,105.835,105.82,105.82,7200000.0
2008-06-01 23:29:00,105.825,105.835,105.82,105.825,6400000.0
2008-06-01 23:30:00,105.83,105.835,105.815,105.82,19200000.0
2008-06-01 23:31:00,105.82,105.83,105.82,105.825,24100000.0
2008-06-01 23:32:00,105.825,105.83,105.81,105.825,25700000.0
2008-06-01 23:33:00,105.825,105.83,105.82,105.825,12000000.0
2008-06-01 23:34:00,105.825,105.83,105.78,105.8,50200000.0
2008-06-01 23:35:00,105.8,105.8,105.79,105.8,3400000.0
2008-06-01 23:36:00,105.8,105.83,105.8,105.83,8000000.0
2008-06-01 23:37:00,105.83,105.83,105.83,105.83,6400000.0
2008-06-01 23:38:00,105.83,105.83,105.785,105.79,20800000.0
2008-06-01 23:39:00,105.815,105.82,105.785,105.815,29600000.0
2008-06-01 23:40:00,105.815,105.815,105.815,105.815,2400000.0
2008-06-01 23:41:00,105.81,105.83,105.81,105.83,9600000.0
2008-06-01 23:42:00,105.83,105.83,105.79,105.8,21600000.0
2008-06-01 23:43:00,105.8,105.8,105.79,105.795,7300000.0
2008-06-01 23:44:00,105.805,105.815,105.795,105.815,9600000.0
2008-06-01 23:45:00,105.825,105.825,105.825,105.825,800000.0
2008-06-01 23:46:00,105.82,105.835,105.815,105.815,15200000.0
2008-06-01 23:47:00,105.79,105.8,105.76,105.775,14400000.0
2008-06-01 23:48:00,105.78,105.79,105.77,105.785,13200000.0
2008-06-01 23:49:00,105.79,105.81,105.785,105.785,28000000.0
2008-06-01 23:50:00,105.785,105.785,105.785,105.785,1600000.0
2008-06-01 23:51:00,105.785,105.785,105.785,105.785,800000.0
2008-06-01 23:52:00,105.78,105.8,105.76,105.775,33900000.0
2008-06-01 23:53:00,105.78,105.8,105.775,105.785,11200000.0
2008-06-01 23:54:00,105.785,105.785,105.735,105.735,8800000.0
2008-06-01 23:55:00,105.735,105.735,105.735,105.735,3200000.0
2008-06-01 23:56:00,105.735,105.74,105.71,105.71,14200000.0
2008-06-01 23:57:00,105.71,105.71,105.7,105.705,13900000.0
2008-06-01 23:58:00,105.695,105.71,105.695,105.71,16600000.0
2008-06-01 23:59:00,105.68,105.7,105.68,105.69,14700000.0
2008-06-02 00:00:00,105.69,105.73,105.665,105.72,57000000.0
2008-06-02 00:01:00,105.72,105.74,105.69,105.73,51700000.0
2008-06-02 00:02:00,105.73,105.75,105.72,105.75,43100000.0
2008-06-02 00:03:00,105.75,105.75,105.73,105.74,39600000.0
2008-06-02 00:04:00,105.74,105.74,105.65,105.68,113000000.0
2008-06-02 00:05:00,105.67,105.7,105.67,105.69,48500000.0
2008-06-02 00:06:00,105.69,105.69,105.68,105.69,77100000.0
2008-06-02 00:07:00,105.69,105.7,105.67,105.675,66900000.0
2008-06-02 00:08:00,105.675,105.68,105.67,105.68,13100000.0
2008-06-02 00:09:00,105.69,105.69,105.68,105.69,41500000.0
2008-06-02 00:10:00,105.69,105.69,105.68,105.685,9100000.0
2008-06-02 00:11:00,105.685,105.71,105.67,105.71,18200000.0
2008-06-02 00:12:00,105.71,105.725,105.71,105.725,34700000.0
2008-06-02 00:13:00,105.73,105.74,105.73,105.74,14700000.0
2008-06-02 00:14:00,105.74,105.78,105.74,105.77,50900000.0
2008-06-02 00:15:00,105.78,105.795,105.78,105.795,22700000.0
2008-06-02 00:16:00,105.8,105.8,105.8,105.8,5700000.0
2008-06-02 00:17:00,105.81,105.82,105.8,105.8,15400000.0
2008-06-02 00:18:00,105.795,105.795,105.795,105.795,4000000.0
2008-06-02 00:19:00,105.79,105.84,105.78,105.82,84000000.0
2008-06-02 00:20:00,105.83,105.83,105.78,105.78,20200000.0
2008-06-02 00:21:00,105.78,105.82,105.78,105.79,47600000.0
2008-06-02 00:22:00,105.79,105.79,105.79,105.79,4200000.0
2008-06-02 00:23:00,105.79,105.805,105.79,105.805,20900000.0
2008-06-02 00:24:00,105.805,105.805,105.765,105.765,12000000.0
2008-06-02 00:25:00,105.765,105.78,105.765,105.78,13700000.0
2008-06-02 00:26:00,105.78,105.81,105.78,105.81,23500000.0
2008-06-02 00:27:00,105.81,105.815,105.77,105.805,19100000.0
2008-06-02 00:28:00,105.79,105.79,105.79,105.79,3200000.0
2008-06-02 00:29:00,105.79,105.79,105.775,105.79,8800000.0
2008-06-02 00:30:00,105.79,105.81,105.79,105.81,12800000.0
2008-06-02 00:31:00,105.81,105.87,105.81,105.855,22800000.0
2008-06-02 00:32:00,105.86,105.86,105.83,105.83,25600000.0
2008-06-02 00:33:00,105.83,105.835,105.82,105.835,16000000.0
2008-06-02 00:34:00,105.835,105.835,105.835,105.835,1600000.0
2008-06-02 00:35:00,105.835,105.835,105.815,105.815,4800000.0
2008-06-02 00:36:00,105.81,105.81,105.81,105.81,800000.0
2008-06-02 00:37:00,105.81,105.845,105.81,105.845,12000000.0
2008-06-02 00:38:00,105.85,105.86,105.85,105.86,5600000.0
2008-06-02 00:39:00,105.86,105.86,105.855,105.86,10400000.0
2008-06-02 00:40:00,105.86,105.86,105.86,105.86,800000.0
2008-06-02 00:41:00,105.86,105.885,105.85,105.875,25600000.0
2008-06-02 00:42:00,105.87,105.87,105.87,105.87,800000.0
2008-06-02 00:43:00,105.87,105.87,105.84,105.845,16000000.0
2008-06-02 00:44:00,105.85,105.855,105.84,105.845,17600000.0
2008-06-02 00:45:00,105.845,105.845,105.835,105.835,7200000.0
2008-06-02 00:46:00,105.835,105.845,105.83,105.835,18400000.0
2008-06-02 00:47:00,105.83,105.835,105.83,105.835,2400000.0
2008-06-02 00:48:00,105.845,105.85,105.835,105.84,18700000.0
2008-06-02 00:49:00,105.84,105.85,105.805,105.85,18100000.0
2008-06-02 00:50:00,105.855,105.87,105.835,105.855,27400000.0
2008-06-02 00:51:00,105.86,105.865,105.855,105.855,4000000.0
2008-06-02 00:52:00,105.855,105.87,105.855,105.86,13500000.0
2008-06-02 00:53:00,105.86,105.885,105.855,105.885,28800000.0
2008-06-02 00:54:00,105.895,105.895,105.875,105.88,16000000.0
2008-06-02 00:55:00,105.88,105.9,105.88,105.9,5600000.0
2008-06-02 00:56:00,105.9,105.965,105.9,105.955,31000000.0
2008-06-02 00:57:00,105.955,105.98,105.945,105.96,38800000.0
2008-06-02 00:58:00,105.96,105.965,105.94,105.94,25000000.0
2008-06-02 00:59:00,105.93,105.93,105.92,105.92,41600000.0
2008-06-02 01:00:00,105.94,105.96,105.93,105.95,31500000.0
2008-06-02 01:01:00,105.95,105.965,105.93,105.965,31800000.0
2008-06-02 01:02:00,105.97,105.975,105.945,105.95,46600000.0
2008-06-02 01:03:00,105.95,105.96,105.95,105.96,12200000.0
2008-06-02 01:04:00,105.965,105.965,105.94,105.94,17500000.0
2008-06-02 01:05:00,105.94,105.95,105.94,105.95,31600000.0
2008-06-02 01:06:00,105.95,105.98,105.95,105.98,57300000.0
2008-06-02 01:07:00,105.98,105.98,105.96,105.97,35300000.0
2008-06-02 01:08:00,105.97,105.97,105.95,105.95,12300000.0
2008-06-02 01:09:00,105.96,105.96,105.96,105.96,1000000.0
2008-06-02 01:10:00,105.96,105.99,105.96,105.98,43600000.0
2008-06-02 01:11:00,105.97,105.97,105.96,105.96,16700000.0
2008-06-02 01:12:00,105.96,105.97,105.945,105.95,24900000.0
2008-06-02 01:13:00,105.95,105.95,105.95,105.95,6800000.0
2008-06-02 01:14:00,105.955,105.955,105.945,105.95,16600000.0
2008-06-02 01:15:00,105.95,105.95,105.92,105.925,32500000.0
2008-06-02 01:16:00,105.915,105.92,105.915,105.92,3200000.0
2008-06-02 01:17:00,105.925,105.95,105.925,105.95,16000000.0
2008-06-02 01:18:00,105.95,105.95,105.94,105.945,10400000.0
2008-06-02 01:19:00,105.92,105.93,105.92,105.93,22200000.0
2008-06-02 01:20:00,105.93,105.94,105.92,105.94,8800000.0
2008-06-02 01:21:00,105.94,105.94,105.94,105.94,5600000.0
2008-06-02 01:22:00,105.94,105.955,105.94,105.955,10400000.0
2008-06-02 01:23:00,105.955,105.955,105.95,105.95,2100000.0
2008-06-02 01:24:00,105.945,105.945,105.94,105.94,1600000.0
2008-06-02 01:25:00,105.94,105.965,105.94,105.95,8800000.0
2008-06-02 01:26:00,105.95,105.99,105.91,105.965,45300000.0
2008-06-02 01:27:00,105.965,105.985,105.965,105.965,15200000.0
2008-06-02 01:28:00,105.98,105.995,105.975,105.98,16800000.0
2008-06-02 01:29:00,105.98,105.98,105.98,105.98,6400000.0
2008-06-02 01:30:00,105.985,105.985,105.975,105.975,4000000.0
2008-06-02 01:31:00,105.98,105.985,105.965,105.985,46000000.0
2008-06-02 01:32:00,105.97,105.995,105.94,105.99,44000000.0
2008-06-02 01:33:00,105.99,105.995,105.99,105.995,14400000.0
2008-06-02 01:34:00,106.0,106.06,106.0,106.03,101800000.0
2008-06-02 01:35:00,106.03,106.03,105.99,106.01,49500000.0
2008-06-02 01:36:00,106.01,106.015,105.99,106.005,26000000.0
2008-06-02 01:37:00,106.005,106.005,105.945,105.945,66200000.0
2008-06-02 01:38:00,105.97,105.98,105.97,105.97,21000000.0
2008-06-02 01:39:00,105.97,106.03,105.97,106.01,62900000.0
2008-06-02 01:40:00,106.01,106.03,105.965,105.965,34800000.0
2008-06-02 01:41:00,105.96,105.96,105.955,105.96,9900000.0
2008-06-02 01:42:00,105.96,105.96,105.94,105.95,31700000.0
2008-06-02 01:43:00,105.95,105.95,105.94,105.945,20600000.0
2008-06-02 01:44:00,105.95,105.95,105.95,105.95,2400000.0
2008-06-02 01:45:00,105.95,105.955,105.95,105.955,6500000.0
2008-06-02 01:46:00,105.96,105.98,105.96,105.97,22600000.0
2008-06-02 01:47:00,105.97,106.02,105.955,105.96,27300000.0
2008-06-02 01:48:00,105.96,105.97,105.955,105.96,13500000.0
2008-06-02 01:49:00,105.96,105.96,105.93,105.93,10000000.0
2008-06-02 01:50:00,105.93,105.94,105.92,105.92,46000000.0
2008-06-02 01:51:00,105.92,105.92,105.905,105.905,23900000.0
2008-06-02 01:52:00,105.91,105.91,105.9,105.9,27800000.0
2008-06-02 01:53:00,105.9,105.905,105.9,105.905,6400000.0
2008-06-02 01:54:00,105.91,105.94,105.91,105.94,29700000.0
2008-06-02 01:55:00,105.935,105.935,105.885,105.91,66600000.0
2008-06-02 01:56:00,105.91,105.91,105.9,105.9,8500000.0
2008-06-02 01:57:00,105.9,105.9,105.89,105.9,13100000.0
2008-06-02 01:58:00,105.9,105.91,105.9,105.9,18600000.0
2008-06-02 01:59:00,105.9,105.9,105.88,105.9,19800000.0
2008-06-02 02:00:00,105.9,105.915,105.87,105.91,66700000.0
2008-06-02 02:01:00,105.91,105.96,105.9,105.92,103100000.0
2008-06-02 02:02:00,105.92,105.925,105.92,105.925,12100000.0
2008-06-02 02:03:00,105.925,105.93,105.9,105.91,38600000.0
2008-06-02 02:04:00,105.91,105.915,105.9,105.91,21300000.0
2008-06-02 02:05:00,105.91,105.91,105.9,105.9,12500000.0
2008-06-02 02:06:00,105.9,105.9,105.88,105.885,42800000.0
2008-06-02 02:07:00,105.88,105.88,105.85,105.86,27000000.0
2008-06-02 02:08:00,105.86,105.865,105.845,105.865,14000000.0
2008-06-02 02:09:00,105.86,105.87,105.855,105.855,22400000.0
2008-06-02 02:10:00,105.855,105.87,105.855,105.87,7900000.0
2008-06-02 02:11:00,105.875,105.89,105.875,105.88,8900000.0
2008-06-02 02:12:00,105.88,105.9,105.88,105.9,39700000.0
2008-06-02 02:13:00,105.9,105.9,105.885,105.885,9000000.0
2008-06-02 02:14:00,105.89,105.9,105.89,105.9,10600000.0
2008-06-02 02:15:00,105.895,105.905,105.895,105.905,6400000.0
2008-06-02 02:16:00,105.905,105.905,105.895,105.895,6500000.0
2008-06-02 02:17:00,105.89,105.9,105.885,105.9,37300000.0
2008-06-02 02:18:00,105.905,105.905,105.88,105.88,20300000.0
2008-06-02 02:19:00,105.87,105.87,105.83,105.835,177300000.0
2008-06-02 02:20:00,105.84,105.85,105.8,105.8,100700000.0
2008-06-02 02:21:00,105.8,105.82,105.78,105.81,105700000.0
2008-06-02 02:22:00,105.81,105.81,105.805,105.805,5100000.0
2008-06-02 02:23:00,105.805,105.81,105.8,105.8,40000000.0
2008-06-02 02:24:00,105.8,105.805,105.8,105.805,9000000.0
2008-06-02 02:25:00,105.81,105.82,105.81,105.82,66600000.0
2008-06-02 02:26:00,105.82,105.82,105.815,105.815,2300000.0
2008-06-02 02:27:00,105.815,105.815,105.765,105.78,105500000.0
2008-06-02 02:28:00,105.78,105.81,105.78,105.81,65800000.0
2008-06-02 02:29:00,105.81,105.81,105.8,105.8,32000000.0
2008-06-02 02:30:00,105.8,105.825,105.785,105.825,24300000.0
2008-06-02 02:31:00,105.825,105.835,105.825,105.83,41000000.0
2008-06-02 02:32:00,105.825,105.84,105.825,105.83,93500000.0
2008-06-02 02:33:00,105.83,105.83,105.83,105.83,4000000.0
2008-06-02 02:34:00,105.835,105.835,105.82,105.82,26600000.0
2008-06-02 02:35:00,105.82,105.82,105.77,105.78,104100000.0
2008-06-02 02:36:00,105.78,105.83,105.78,105.82,67300000.0
2008-06-02 02:37:00,105.82,105.83,105.82,105.82,18300000.0
2008-06-02 02:38:00,105.82,105.825,105.815,105.82,33400000.0
2008-06-02 02:39:00,105.82,105.82,105.8,105.81,44500000.0
2008-06-02 02:40:00,105.81,105.81,105.79,105.795,12500000.0
2008-06-02 02:41:00,105.79,105.795,105.75,105.75,64800000.0
2008-06-02 02:42:00,105.75,105.79,105.74,105.77,124700000.0
2008-06-02 02:43:00,105.77,105.78,105.77,105.78,66000000.0
2008-06-02 02:44:00,105.79,105.79,105.77,105.775,58500000.0
2008-06-02 02:45:00,105.78,105.795,105.78,105.795,27600000.0
2008-06-02 02:46:00,105.805,105.83,105.805,105.83,47500000.0
2008-06-02 02:47:00,105.83,105.845,105.83,105.84,33300000.0
2008-06-02 02:48:00,105.84,105.85,105.835,105.835,12800000.0
2008-06-02 02:49:00,105.835,105.835,105.81,105.815,32400000.0
2008-06-02 02:50:00,105.815,105.84,105.815,105.84,93800000.0
2008-06-02 02:51:00,105.83,105.84,105.795,105.82,185100000.0
2008-06-02 02:52:00,105.82,105.825,105.78,105.8,116700000.0
2008-06-02 02:53:00,105.8,105.825,105.775,105.785,106800000.0
2008-06-02 02:54:00,105.785,105.785,105.67,105.68,189900000.0
2008-06-02 02:55:00,105.67,105.75,105.67,105.74,152400000.0
2008-06-02 02:56:00,105.73,105.775,105.73,105.775,47700000.0
2008-06-02 02:57:00,105.775,105.775,105.74,105.75,35000000.0
2008-06-02 02:58:00,105.75,105.76,105.71,105.72,65900000.0
2008-06-02 02:59:00,105.72,105.75,105.7,105.74,115200000.0
2008-06-02 03:00:00,105.74,105.75,105.73,105.74,210400000.0
2008-06-02 03:01:00,105.73,105.745,105.7,105.72,267800000.0
2008-06-02 03:02:00,105.73,105.75,105.72,105.74,144500000.0
2008-06-02 03:03:00,105.74,105.76,105.73,105.75,82500000.0
2008-06-02 03:04:00,105.75,105.77,105.75,105.77,72200000.0
2008-06-02 03:05:00,105.77,105.77,105.75,105.76,112300000.0
2008-06-02 03:06:00,105.75,105.76,105.75,105.755,115400000.0
2008-06-02 03:07:00,105.76,105.76,105.72,105.74,46900000.0
2008-06-02 03:08:00,105.74,105.76,105.74,105.76,47000000.0
2008-06-02 03:09:00,105.76,105.79,105.74,105.76,49100000.0
2008-06-02 03:10:00,105.76,105.77,105.76,105.76,28400000.0
2008-06-02 03:11:00,105.76,105.76,105.72,105.72,100000000.0
2008-06-02 03:12:00,105.72,105.73,105.71,105.71,162700000.0
2008-06-02 03:13:00,105.71,105.73,105.7,105.71,107700000.0
2008-06-02 03:14:00,105.71,105.73,105.71,105.73,92800000.0
2008-06-02 03:15:00,105.73,105.74,105.73,105.74,48600000.0
2008-06-02 03:16:00,105.73,105.74,105.72,105.72,151100000.0
2008-06-02 03:17:00,105.73,105.76,105.72,105.76,124400000.0
2008-06-02 03:18:00,105.76,105.77,105.76,105.76,55200000.0
2008-06-02 03:19:00,105.76,105.81,105.76,105.81,132000000.0
2008-06-02 03:20:00,105.81,105.81,105.79,105.79,145800000.0
2008-06-02 03:21:00,105.79,105.83,105.77,105.77,53800000.0
2008-06-02 03:22:00,105.77,105.77,105.75,105.76,122700000.0
2008-06-02 03:23:00,105.76,105.79,105.76,105.78,96000000.0
2008-06-02 03:24:00,105.78,105.79,105.78,105.785,49900000.0
2008-06-02 03:25:00,105.785,105.82,105.785,105.82,77400000.0
2008-06-02 03:26:00,105.82,105.82,105.8,105.8,69700000.0
2008-06-02 03:27:00,105.8,105.82,105.8,105.82,137700000.0
2008-06-02 03:28:00,105.81,105.83,105.81,105.825,45700000.0
2008-06-02 03:29:00,105.825,105.83,105.825,105.83,43800000.0
2008-06-02 03:30:00,105.83,105.87,105.81,105.86,132800000.0
2008-06-02 03:31:00,105.86,105.9,105.86,105.86,169800000.0
2008-06-02 03:32:00,105.87,105.89,105.87,105.88,208400000.0
2008-06-02 03:33:00,105.88,105.92,105.88,105.9,129500000.0
2008-06-02 03:34:00,105.9,105.91,105.89,105.89,178700000.0
2008-06-02 03:35:00,105.89,105.9,105.89,105.89,155700000.0
2008-06-02 03:36:00,105.89,105.91,105.89,105.91,19200000.0
2008-06-02 03:37:00,105.91,105.95,105.91,105.94,100100000.0
2008-06-02 03:38:00,105.94,105.95,105.92,105.93,58500000.0
2008-06-02 03:39:00,105.93,105.96,105.92,105.92,76500000.0
2008-06-02 03:40:00,105.92,105.96,105.915,105.94,144900000.0
2008-06-02 03:41:00,105.94,105.95,105.94,105.94,118900000.0
2008-06-02 03:42:00,105.94,105.95,105.93,105.93,28500000.0
2008-06-02 03:43:00,105.93,105.93,105.9,105.91,31500000.0
2008-06-02 03:44:00,105.91,105.91,105.89,105.9,179200000.0
2008-06-02 03:45:00,105.9,105.9,105.87,105.87,151300000.0
2008-06-02 03:46:00,105.87,105.88,105.87,105.88,96500000.0
2008-06-02 03:47:00,105.88,105.9,105.88,105.88,72800000.0
2008-06-02 03:48:00,105.875,105.875,105.86,105.86,40100000.0
2008-06-02 03:49:00,105.87,105.87,105.85,105.85,62800000.0
2008-06-02 03:50:00,105.85,105.87,105.85,105.87,4900000.0
2008-06-02 03:51:00,105.86,105.86,105.845,105.85,14400000.0
2008-06-02 03:52:00,105.85,105.85,105.84,105.84,57900000.0
2008-06-02 03:53:00,105.84,105.87,105.84,105.87,45500000.0
2008-06-02 03:54:00,105.87,105.89,105.86,105.89,123700000.0
2008-06-02 03:55:00,105.89,105.91,105.88,105.88,41000000.0
2008-06-02 03:56:00,105.88,105.88,105.84,105.86,110800000.0
2008-06-02 03:57:00,105.86,105.88,105.83,105.88,139500000.0
2008-06-02 03:58:00,105.87,105.87,105.87,105.87,1000000.0
2008-06-02 03:59:00,105.87,105.87,105.83,105.83,37300000.0
2008-06-02 04:00:00,105.83,105.84,105.825,105.825,76700000.0
2008-06-02 04:01:00,105.825,105.84,105.825,105.84,23400000.0
2008-06-02 04:02:00,105.84,105.85,105.82,105.83,31200000.0
2008-06-02 04:03:00,105.83,105.84,105.83,105.84,67500000.0
2008-06-02 04:04:00,105.84,105.84,105.83,105.83,16700000.0
2008-06-02 04:05:00,105.82,105.83,105.82,105.825,18600000.0
2008-06-02 04:06:00,105.83,105.83,105.81,105.81,84900000.0
2008-06-02 04:07:00,105.81,105.83,105.81,105.83,140600000.0
2008-06-02 04:08:00,105.83,105.83,105.825,105.825,4100000.0
2008-06-02 04:09:00,105.825,105.83,105.82,105.83,39800000.0
2008-06-02 04:10:00,105.83,105.86,105.81,105.86,137500000.0
2008-06-02 04:11:00,105.86,105.86,105.86,105.86,17400000.0
2008-06-02 04:12:00,105.86,105.87,105.86,105.87,27000000.0
2008-06-02 04:13:00,105.87,105.87,105.865,105.87,53900000.0
2008-06-02 04:14:00,105.87,105.87,105.865,105.865,35400000.0
2008-06-02 04:15:00,105.87,105.87,105.86,105.86,66700000.0
2008-06-02 04:16:00,105.86,105.86,105.84,105.84,54700000.0
2008-06-02 04:17:00,105.83,105.83,105.8,105.83,151000000.0
2008-06-02 04:18:00,105.82,105.83,105.82,105.82,40300000.0
2008-06-02 04:19:00,105.82,105.82,105.8,105.81,59000000.0
2008-06-02 04:20:00,105.8,105.81,105.8,105.81,22300000.0
2008-06-02 04:21:00,105.81,105.82,105.8,105.81,105100000.0
2008-06-02 04:22:00,105.81,105.83,105.81,105.82,57800000.0
2008-06-02 04:23:00,105.82,105.82,105.82,105.82,14000000.0
2008-06-02 04:24:00,105.82,105.84,105.82,105.83,26200000.0
2008-06-02 04:25:00,105.83,105.83,105.82,105.83,75000000.0
2008-06-02 04:26:00,105.83,105.83,105.82,105.82,61300000.0
2008-06-02 04:27:00,105.82,105.82,105.82,105.82,30700000.0
2008-06-02 04:28:00,105.82,105.83,105.82,105.82,16700000.0
2008-06-02 04:29:00,105.82,105.82,105.82,105.82,11300000.0
2008-06-02 04:30:00,105.82,105.82,105.82,105.82,15200000.0
2008-06-02 04:31:00,105.82,105.82,105.82,105.82,25400000.0
2008-06-02 04:32:00,105.82,105.82,105.81,105.81,22900000.0
2008-06-02 04:33:00,105.81,105.81,105.81,105.81,21000000.0
2008-06-02 04:34:00,105.81,105.81,105.81,105.81,23400000.0
2008-06-02 04:35:00,105.81,105.85,105.81,105.84,102000000.0
2008-06-02 04:36:00,105.84,105.84,105.83,105.84,52300000.0
2008-06-02 04:37:00,105.84,105.84,105.84,105.84,26000000.0
2008-06-02 04:38:00,105.83,105.83,105.83,105.83,23000000.0
2008-06-02 04:39:00,105.825,105.825,105.825,105.825,1600000.0
2008-06-02 04:41:00,105.83,105.85,105.83,105.85,152600000.0
2008-06-02 04:42:00,105.84,105.84,105.83,105.83,33400000.0
2008-06-02 04:43:00,105.83,105.83,105.82,105.825,19100000.0
2008-06-02 04:44:00,105.83,105.83,105.82,105.82,51700000.0
2008-06-02 04:45:00,105.83,105.83,105.82,105.83,103200000.0
2008-06-02 04:46:00,105.83,105.84,105.82,105.83,115300000.0
2008-06-02 04:47:00,105.83,105.83,105.82,105.82,37300000.0
2008-06-02 04:48:00,105.82,105.84,105.82,105.84,39300000.0
2008-06-02 04:49:00,105.84,105.84,105.84,105.84,13500000.0
2008-06-02 04:50:00,105.84,105.84,105.83,105.835,67000000.0
2008-06-02 04:51:00,105.835,105.84,105.835,105.84,35000000.0
2008-06-02 04:52:00,105.84,105.85,105.84,105.85,53600000.0
2008-06-02 04:53:00,105.85,105.85,105.84,105.85,34400000.0
2008-06-02 04:54:00,105.85,105.85,105.835,105.85,33300000.0
2008-06-02 04:55:00,105.845,105.845,105.84,105.845,9800000.0
2008-06-02 04:56:00,105.84,105.84,105.84,105.84,18200000.0
2008-06-02 04:57:00,105.84,105.84,105.84,105.84,20200000.0
2008-06-02 04:58:00,105.84,105.9,105.84,105.85,77800000.0
2008-06-02 04:59:00,105.85,105.86,105.84,105.85,54400000.0
2008-06-02 05:00:00,105.85,105.85,105.84,105.84,34900000.0
2008-06-02 05:01:00,105.84,105.85,105.83,105.85,39300000.0
2008-06-02 05:02:00,105.85,105.86,105.85,105.85,44400000.0
2008-06-02 05:03:00,105.85,105.85,105.84,105.84,16200000.0
2008-06-02 05:04:00,105.84,105.85,105.84,105.85,26100000.0
2008-06-02 05:05:00,105.85,105.86,105.85,105.86,12800000.0
2008-06-02 05:06:00,105.86,105.86,105.86,105.86,9800000.0
2008-06-02 05:07:00,105.855,105.86,105.855,105.86,2000000.0
2008-06-02 05:08:00,105.86,105.87,105.85,105.86,22600000.0
2008-06-02 05:09:00,105.86,105.86,105.86,105.86,22900000.0
2008-06-02 05:10:00,105.86,105.86,105.85,105.86,15000000.0
2008-06-02 05:11:00,105.855,105.86,105.85,105.86,15600000.0
2008-06-02 05:12:00,105.87,105.87,105.87,105.87,8000000.0
2008-06-02 05:13:00,105.865,105.865,105.84,105.84,16800000.0
2008-06-02 05:14:00,105.84,105.84,105.84,105.84,14300000.0
2008-06-02 05:15:00,105.84,105.84,105.84,105.84,39600000.0
2008-06-02 05:16:00,105.84,105.86,105.84,105.84,33000000.0
2008-06-02 05:17:00,105.84,105.84,105.84,105.84,5900000.0
2008-06-02 05:18:00,105.84,105.87,105.84,105.87,68600000.0
2008-06-02 05:19:00,105.87,105.87,105.86,105.86,4800000.0
2008-06-02 05:20:00,105.86,105.88,105.86,105.88,5700000.0
2008-06-02 05:21:00,105.88,105.9,105.88,105.89,29400000.0
2008-06-02 05:22:00,105.89,105.89,105.88,105.88,11800000.0
2008-06-02 05:23:00,105.88,105.88,105.875,105.88,4600000.0
2008-06-02 05:24:00,105.87,105.87,105.84,105.84,53000000.0
2008-06-02 05:25:00,105.84,105.84,105.84,105.84,1500000.0
2008-06-02 05:26:00,105.84,105.84,105.84,105.84,15000000.0
2008-06-02 05:27:00,105.84,105.85,105.84,105.84,19800000.0
2008-06-02 05:28:00,105.84,105.84,105.83,105.84,23000000.0
2008-06-02 05:29:00,105.83,105.83,105.825,105.825,1400000.0
2008-06-02 05:30:00,105.83,105.84,105.83,105.84,22000000.0
2008-06-02 05:31:00,105.84,105.85,105.84,105.85,44200000.0
2008-06-02 05:32:00,105.85,105.85,105.82,105.84,101400000.0
2008-06-02 05:33:00,105.84,105.85,105.84,105.84,198600000.0
2008-06-02 05:34:00,105.84,105.88,105.84,105.87,147200000.0
2008-06-02 05:35:00,105.87,105.88,105.85,105.855,72000000.0
2008-06-02 05:36:00,105.86,105.86,105.86,105.86,16100000.0
2008-06-02 05:37:00,105.86,105.86,105.84,105.86,130100000.0
2008-06-02 05:38:00,105.86,105.86,105.85,105.86,140400000.0
2008-06-02 05:39:00,105.86,105.86,105.84,105.85,203900000.0
2008-06-02 05:40:00,105.85,105.85,105.84,105.85,103300000.0
2008-06-02 05:41:00,105.85,105.85,105.85,105.85,6900000.0
2008-06-02 05:42:00,105.85,105.85,105.84,105.85,119500000.0
2008-06-02 05:43:00,105.85,105.85,105.84,105.85,147700000.0
2008-06-02 05:44:00,105.85,105.85,105.84,105.85,123900000.0
2008-06-02 05:45:00,105.85,105.85,105.85,105.85,35600000.0
2008-06-02 05:46:00,105.85,105.87,105.85,105.85,144100000.0
2008-06-02 05:47:00,105.85,105.85,105.83,105.845,77300000.0
2008-06-02 05:48:00,105.84,105.84,105.835,105.835,10000000.0
2008-06-02 05:49:00,105.84,105.84,105.84,105.84,15200000.0
2008-06-02 05:50:00,105.84,105.85,105.84,105.84,32000000.0
2008-06-02 05:51:00,105.85,105.85,105.85,105.85,500000.0
2008-06-02 05:52:00,105.85,105.86,105.84,105.84,42200000.0
2008-06-02 05:53:00,105.84,105.84,105.84,105.84,3500000.0
2008-06-02 05:54:00,105.83,105.84,105.82,105.82,46000000.0
2008-06-02 05:55:00,105.82,105.83,105.82,105.82,19400000.0
2008-06-02 05:56:00,105.82,105.82,105.82,105.82,700000.0
2008-06-02 05:57:00,105.82,105.82,105.81,105.81,14400000.0
2008-06-02 05:58:00,105.81,105.84,105.81,105.83,10000000.0
2008-06-02 05:59:00,105.83,105.83,105.815,105.815,8600000.0
2008-06-02 06:00:00,105.815,105.82,105.8,105.82,18100000.0
2008-06-02 06:01:00,105.82,105.83,105.82,105.83,50500000.0
2008-06-02 06:02:00,105.84,105.84,105.84,105.84,22900000.0
2008-06-02 06:03:00,105.84,105.84,105.84,105.84,11200000.0
2008-06-02 06:04:00,105.84,105.86,105.84,105.85,48600000.0
2008-06-02 06:05:00,105.86,105.86,105.86,105.86,3700000.0
2008-06-02 06:06:00,105.86,105.86,105.85,105.85,20700000.0
2008-06-02 06:07:00,105.85,105.88,105.84,105.84,10700000.0
2008-06-02 06:08:00,105.84,105.88,105.84,105.88,28600000.0
2008-06-02 06:09:00,105.89,105.89,105.85,105.87,11300000.0
2008-06-02 06:10:00,105.88,105.88,105.83,105.83,11300000.0
2008-06-02 06:11:00,105.83,105.83,105.83,105.83,25600000.0
2008-06-02 06:12:00,105.84,105.85,105.83,105.85,28500000.0
2008-06-02 06:13:00,105.85,105.86,105.85,105.86,18900000.0
2008-06-02 06:14:00,105.85,105.87,105.85,105.86,18300000.0
2008-06-02 06:15:00,105.86,105.86,105.82,105.83,29400000.0
2008-06-02 06:16:00,105.83,105.86,105.83,105.86,12400000.0
2008-06-02 06:17:00,105.85,105.86,105.8,105.82,23100000.0
2008-06-02 06:18:00,105.83,105.83,105.79,105.79,6300000.0
2008-06-02 06:19:00,105.79,105.81,105.79,105.81,4500000.0
2008-06-02 06:20:00,105.81,105.81,105.8,105.8,15900000.0
2008-06-02 06:21:00,105.795,105.8,105.795,105.8,1300000.0
2008-06-02 06:22:00,105.81,105.81,105.8,105.81,2700000.0
2008-06-02 06:23:00,105.81,105.82,105.81,105.82,4400000.0
2008-06-02 06:24:00,105.82,105.83,105.82,105.82,3400000.0
2008-06-02 06:25:00,105.83,105.84,105.83,105.84,2000000.0
2008-06-02 06:26:00,105.82,105.83,105.82,105.83,6300000.0
2008-06-02 06:27:00,105.83,105.84,105.83,105.84,8500000.0
2008-06-02 06:28:00,105.84,105.85,105.83,105.83,24200000.0
2008-06-02 06:29:00,105.83,105.83,105.81,105.82,9000000.0
2008-06-02 06:30:00,105.82,105.85,105.82,105.85,7600000.0
2008-06-02 06:31:00,105.86,105.87,105.86,105.87,3800000.0
2008-06-02 06:32:00,105.86,105.86,105.86,105.86,1400000.0
2008-06-02 06:33:00,105.86,105.86,105.86,105.86,10000000.0
2008-06-02 06:34:00,105.86,105.86,105.82,105.82,23300000.0
2008-06-02 06:35:00,105.81,105.82,105.79,105.81,8800000.0
2008-06-02 06:36:00,105.8,105.81,105.8,105.81,19600000.0
2008-06-02 06:37:00,105.81,105.85,105.81,105.84,25400000.0
2008-06-02 06:38:00,105.85,105.85,105.82,105.84,58400000.0
2008-06-02 06:39:00,105.84,105.84,105.82,105.83,59400000.0
2008-06-02 06:40:00,105.82,105.85,105.82,105.85,8400000.0
2008-06-02 06:41:00,105.87,105.88,105.86,105.87,7500000.0
2008-06-02 06:42:00,105.86,105.87,105.85,105.86,13500000.0
2008-06-02 06:43:00,105.85,105.85,105.84,105.84,3000000.0
2008-06-02 06:44:00,105.82,105.84,105.82,105.83,5500000.0
2008-06-02 06:45:00,105.83,105.83,105.83,105.83,8000000.0
2008-06-02 06:46:00,105.83,105.84,105.82,105.82,4500000.0
2008-06-02 06:47:00,105.83,105.83,105.82,105.82,2500000.0
2008-06-02 06:48:00,105.82,105.85,105.81,105.83,10000000.0
2008-06-02 06:49:00,105.83,105.84,105.83,105.84,4000000.0
2008-06-02 06:50:00,105.84,105.85,105.83,105.83,9700000.0
2008-06-02 06:51:00,105.82,105.83,105.82,105.83,6400000.0
2008-06-02 06:52:00,105.83,105.83,105.83,105.83,1500000.0
2008-06-02 06:53:00,105.82,105.82,105.82,105.82,3500000.0
2008-06-02 06:54:00,105.81,105.81,105.805,105.805,3500000.0
2008-06-02 06:55:00,105.805,105.83,105.805,105.81,17800000.0
2008-06-02 06:56:00,105.82,105.82,105.82,105.82,1000000.0
2008-06-02 06:57:00,105.83,105.83,105.83,105.83,1000000.0
2008-06-02 06:58:00,105.815,105.84,105.815,105.84,1800000.0
2008-06-02 06:59:00,105.84,105.84,105.82,105.83,3000000.0
2008-06-02 07:00:00,105.83,105.84,105.83,105.84,1000000.0
2008-06-02 07:01:00,105.82,105.84,105.815,105.84,19900000.0
2008-06-02 07:02:00,105.84,105.84,105.84,105.84,1500000.0
2008-06-02 07:03:00,105.815,105.85,105.815,105.85,22600000.0
2008-06-02 07:04:00,105.85,105.86,105.85,105.86,6900000.0
2008-06-02 07:05:00,105.85,105.86,105.85,105.86,1500000.0
2008-06-02 07:06:00,105.84,105.86,105.84,105.85,7000000.0
2008-06-02 07:07:00,105.85,105.85,105.85,105.85,1000000.0
2008-06-02 07:08:00,105.83,105.85,105.83,105.85,9900000.0
2008-06-02 07:09:00,105.85,105.85,105.85,105.85,500000.0
2008-06-02 07:10:00,105.86,105.86,105.85,105.85,1000000.0
2008-06-02 07:11:00,105.85,105.85,105.85,105.85,500000.0
2008-06-02 07:12:00,105.85,105.86,105.83,105.83,5000000.0
2008-06-02 07:13:00,105.84,105.84,105.82,105.82,6700000.0
2008-06-02 07:14:00,105.82,105.82,105.82,105.82,3000000.0
2008-06-02 07:15:00,105.82,105.82,105.805,105.81,13400000.0
2008-06-02 07:16:00,105.81,105.84,105.81,105.84,24100000.0
2008-06-02 07:17:00,105.85,105.86,105.85,105.86,12500000.0
2008-06-02 07:18:00,105.84,105.87,105.84,105.87,12200000.0
2008-06-02 07:19:00,105.86,105.87,105.86,105.87,1000000.0
2008-06-02 07:20:00,105.85,105.85,105.85,105.85,7900000.0
2008-06-02 07:21:00,105.85,105.86,105.84,105.86,7000000.0
2008-06-02 07:22:00,105.86,105.86,105.86,105.86,6500000.0
2008-06-02 07:23:00,105.86,105.86,105.86,105.86,1500000.0
2008-06-02 07:24:00,105.85,105.85,105.85,105.85,9700000.0
2008-06-02 07:25:00,105.85,105.87,105.85,105.87,7100000.0
2008-06-02 07:26:00,105.86,105.86,105.84,105.84,23100000.0
2008-06-02 07:27:00,105.84,105.84,105.83,105.84,23300000.0
2008-06-02 07:28:00,105.835,105.835,105.835,105.835,800000.0
2008-06-02 07:29:00,105.84,105.84,105.835,105.835,3100000.0
2008-06-02 07:30:00,105.84,105.85,105.84,105.85,7100000.0
2008-06-02 07:31:00,105.84,105.86,105.84,105.85,31600000.0
2008-06-02 07:32:00,105.85,105.86,105.85,105.86,9600000.0
2008-06-02 07:33:00,105.86,105.86,105.84,105.84,17900000.0
2008-06-02 07:34:00,105.83,105.83,105.83,105.83,9900000.0
2008-06-02 07:35:00,105.83,105.83,105.83,105.83,32200000.0
2008-06-02 07:36:00,105.83,105.83,105.83,105.83,7600000.0
2008-06-02 07:37:00,105.83,105.85,105.82,105.85,34000000.0
2008-06-02 07:38:00,105.84,105.84,105.84,105.84,2300000.0
2008-06-02 07:39:00,105.84,105.84,105.84,105.84,6300000.0
2008-06-02 07:40:00,105.84,105.85,105.84,105.85,4600000.0
2008-06-02 07:41:00,105.84,105.85,105.84,105.85,31800000.0
2008-06-02 07:42:00,105.84,105.85,105.83,105.83,22500000.0
2008-06-02 07:43:00,105.83,105.84,105.83,105.83,7400000.0
2008-06-02 07:44:00,105.83,105.85,105.83,105.85,12600000.0
2008-06-02 07:45:00,105.85,105.87,105.85,105.87,23400000.0
2008-06-02 07:46:00,105.86,105.88,105.86,105.87,12000000.0
2008-06-02 07:47:00,105.87,105.9,105.87,105.9,17200000.0
2008-06-02 07:48:00,105.9,105.91,105.87,105.89,17000000.0
2008-06-02 07:49:00,105.88,105.91,105.88,105.89,15700000.0
2008-06-02 07:50:00,105.89,105.89,105.87,105.87,5000000.0
2008-06-02 07:51:00,105.87,105.88,105.86,105.86,9700000.0
2008-06-02 07:52:00,105.86,105.87,105.81,105.83,26600000.0
2008-06-02 07:53:00,105.83,105.86,105.82,105.86,23100000.0
2008-06-02 07:54:00,105.86,105.86,105.8,105.85,71600000.0
2008-06-02 07:55:00,105.85,105.87,105.83,105.85,46900000.0
2008-06-02 07:56:00,105.85,105.87,105.84,105.84,28100000.0
2008-06-02 07:57:00,105.85,105.85,105.81,105.84,45600000.0
2008-06-02 07:58:00,105.84,105.84,105.82,105.82,35200000.0
2008-06-02 07:59:00,105.83,105.83,105.81,105.81,63500000.0
2008-06-02 08:00:00,105.83,105.84,105.81,105.81,44600000.0
2008-06-02 08:01:00,105.8,105.84,105.8,105.8,98300000.0
2008-06-02 08:02:00,105.8,105.81,105.77,105.78,99200000.0
2008-06-02 08:03:00,105.78,105.81,105.77,105.81,81900000.0
2008-06-02 08:04:00,105.8,105.84,105.8,105.83,63200000.0
2008-06-02 08:05:00,105.82,105.87,105.82,105.87,38200000.0
2008-06-02 08:06:00,105.86,105.87,105.84,105.84,42800000.0
2008-06-02 08:07:00,105.84,105.87,105.83,105.85,33100000.0
2008-06-02 08:08:00,105.83,105.86,105.83,105.86,59700000.0
2008-06-02 08:09:00,105.86,105.86,105.84,105.84,26800000.0
2008-06-02 08:10:00,105.825,105.84,105.82,105.84,63900000.0
2008-06-02 08:11:00,105.84,105.85,105.84,105.85,26300000.0
2008-06-02 08:12:00,105.86,105.87,105.82,105.85,27200000.0
2008-06-02 08:13:00,105.85,105.85,105.81,105.82,33200000.0
2008-06-02 08:14:00,105.82,105.83,105.78,105.79,40800000.0
2008-06-02 08:15:00,105.8,105.8,105.78,105.79,92900000.0
2008-06-02 08:16:00,105.79,105.81,105.79,105.81,51700000.0
2008-06-02 08:17:00,105.81,105.81,105.79,105.81,56600000.0
2008-06-02 08:18:00,105.8,105.8,105.79,105.79,9500000.0
2008-06-02 08:19:00,105.79,105.79,105.78,105.79,10700000.0
2008-06-02 08:20:00,105.79,105.8,105.79,105.79,7000000.0
2008-06-02 08:21:00,105.79,105.79,105.79,105.79,3500000.0
2008-06-02 08:22:00,105.79,105.79,105.77,105.78,23900000.0
2008-06-02 08:23:00,105.78,105.81,105.76,105.81,23500000.0
2008-06-02 08:24:00,105.81,105.83,105.81,105.82,11500000.0
2008-06-02 08:25:00,105.82,105.82,105.77,105.82,21700000.0
2008-06-02 08:26:00,105.82,105.82,105.8,105.8,7500000.0
2008-06-02 08:27:00,105.78,105.78,105.75,105.75,13500000.0
2008-06-02 08:28:00,105.76,105.78,105.76,105.77,18700000.0
2008-06-02 08:29:00,105.76,105.78,105.72,105.74,31700000.0
2008-06-02 08:30:00,105.75,105.75,105.71,105.73,86100000.0
2008-06-02 08:31:00,105.72,105.78,105.71,105.77,145400000.0
2008-06-02 08:32:00,105.76,105.79,105.76,105.78,59200000.0
2008-06-02 08:33:00,105.79,105.8,105.78,105.78,12900000.0
2008-06-02 08:34:00,105.78,105.8,105.77,105.79,17300000.0
2008-06-02 08:35:00,105.8,105.8,105.79,105.79,9000000.0
2008-06-02 08:36:00,105.79,105.81,105.79,105.81,13800000.0
2008-06-02 08:37:00,105.81,105.81,105.79,105.79,6000000.0
2008-06-02 08:38:00,105.8,105.82,105.79,105.79,27200000.0
2008-06-02 08:39:00,105.79,105.85,105.77,105.81,43000000.0
2008-06-02 08:40:00,105.83,105.84,105.78,105.78,54000000.0
2008-06-02 08:41:00,105.78,105.82,105.76,105.77,53000000.0
2008-06-02 08:42:00,105.77,105.77,105.73,105.74,97100000.0
2008-06-02 08:43:00,105.74,105.78,105.73,105.76,94700000.0
2008-06-02 08:44:00,105.76,105.77,105.74,105.76,21800000.0
2008-06-02 08:45:00,105.75,105.815,105.75,105.8,66600000.0
2008-06-02 08:46:00,105.805,105.88,105.79,105.88,58500000.0
2008-06-02 08:47:00,105.89,105.91,105.85,105.89,20200000.0
2008-06-02 08:48:00,105.89,105.92,105.89,105.895,32100000.0
2008-06-02 08:49:00,105.895,105.905,105.86,105.89,20900000.0
2008-06-02 08:50:00,105.89,105.9,105.88,105.9,24600000.0
2008-06-02 08:51:00,105.885,105.89,105.87,105.87,11300000.0
2008-06-02 08:52:00,105.855,105.88,105.85,105.86,19900000.0
2008-06-02 08:53:00,105.86,105.88,105.86,105.88,11000000.0
2008-06-02 08:54:00,105.88,105.91,105.865,105.87,14000000.0
2008-06-02 08:55:00,105.87,105.9,105.86,105.87,39700000.0
2008-06-02 08:56:00,105.87,105.87,105.85,105.85,49400000.0
2008-06-02 08:57:00,105.85,105.85,105.815,105.82,83900000.0
2008-06-02 08:58:00,105.82,105.83,105.815,105.82,72500000.0
2008-06-02 08:59:00,105.82,105.85,105.82,105.85,43500000.0
2008-06-02 09:00:00,105.85,105.85,105.78,105.81,41100000.0
2008-06-02 09:01:00,105.81,105.83,105.8,105.83,10000000.0
2008-06-02 09:02:00,105.83,105.84,105.73,105.75,56500000.0
2008-06-02 09:03:00,105.75,105.8,105.725,105.78,91800000.0
2008-06-02 09:04:00,105.78,105.78,105.67,105.67,52100000.0
2008-06-02 09:05:00,105.67,105.67,105.66,105.66,45800000.0
2008-06-02 09:06:00,105.66,105.69,105.66,105.67,22600000.0
2008-06-02 09:07:00,105.68,105.69,105.67,105.69,7000000.0
2008-06-02 09:08:00,105.69,105.7,105.67,105.69,8500000.0
2008-06-02 09:09:00,105.69,105.7,105.66,105.69,21000000.0
2008-06-02 09:10:00,105.67,105.7,105.66,105.67,26200000.0
2008-06-02 09:11:00,105.67,105.69,105.66,105.69,38900000.0
2008-06-02 09:12:00,105.69,105.705,105.68,105.695,28200000.0
2008-06-02 09:13:00,105.7,105.715,105.68,105.69,37200000.0
2008-06-02 09:14:00,105.68,105.68,105.655,105.66,28700000.0
2008-06-02 09:15:00,105.66,105.69,105.65,105.675,29800000.0
2008-06-02 09:16:00,105.67,105.72,105.67,105.69,27200000.0
2008-06-02 09:17:00,105.695,105.73,105.69,105.73,42300000.0
2008-06-02 09:18:00,105.73,105.74,105.71,105.73,35500000.0
2008-06-02 09:19:00,105.72,105.73,105.68,105.68,24800000.0
2008-06-02 09:20:00,105.68,105.69,105.66,105.69,18500000.0
2008-06-02 09:21:00,105.69,105.72,105.68,105.7,34200000.0
2008-06-02 09:22:00,105.7,105.73,105.65,105.66,41200000.0
2008-06-02 09:23:00,105.67,105.69,105.63,105.68,31200000.0
2008-06-02 09:24:00,105.69,105.71,105.68,105.69,15200000.0
2008-06-02 09:25:00,105.69,105.71,105.68,105.71,12400000.0
2008-06-02 09:26:00,105.7,105.7,105.685,105.69,24400000.0
2008-06-02 09:27:00,105.69,105.69,105.63,105.67,24700000.0
2008-06-02 09:28:00,105.66,105.69,105.66,105.67,11000000.0
2008-06-02 09:29:00,105.67,105.67,105.65,105.65,2500000.0
2008-06-02 09:30:00,105.66,105.66,105.6,105.6,26000000.0
2008-06-02 09:31:00,105.6,105.62,105.6,105.62,40400000.0
2008-06-02 09:32:00,105.62,105.63,105.62,105.63,6700000.0
2008-06-02 09:33:00,105.64,105.64,105.62,105.64,14000000.0
2008-06-02 09:34:00,105.64,105.64,105.61,105.61,25300000.0
2008-06-02 09:35:00,105.61,105.63,105.595,105.6,30900000.0
2008-06-02 09:36:00,105.6,105.67,105.6,105.67,53500000.0
2008-06-02 09:37:00,105.67,105.68,105.64,105.65,19200000.0
2008-06-02 09:38:00,105.66,105.68,105.62,105.62,69700000.0
2008-06-02 09:39:00,105.62,105.62,105.58,105.58,51800000.0
2008-06-02 09:40:00,105.58,105.58,105.58,105.58,29600000.0
2008-06-02 09:41:00,105.58,105.58,105.51,105.51,69800000.0
2008-06-02 09:42:00,105.51,105.53,105.49,105.52,94300000.0
2008-06-02 09:43:00,105.52,105.56,105.52,105.54,16500000.0
2008-06-02 09:44:00,105.54,105.56,105.48,105.49,96800000.0
2008-06-02 09:45:00,105.49,105.52,105.49,105.5,169900000.0
2008-06-02 09:46:00,105.51,105.61,105.495,105.59,124000000.0
2008-06-02 09:47:00,105.6,105.64,105.56,105.57,146800000.0
2008-06-02 09:48:00,105.57,105.62,105.57,105.61,82100000.0
2008-06-02 09:49:00,105.62,105.64,105.61,105.64,58200000.0
2008-06-02 09:50:00,105.64,105.75,105.64,105.75,76000000.0
2008-06-02 09:51:00,105.75,105.8,105.72,105.75,80800000.0
2008-06-02 09:52:00,105.75,105.78,105.75,105.76,56300000.0
2008-06-02 09:53:00,105.76,105.8,105.76,105.78,23700000.0
2008-06-02 09:54:00,105.78,105.8,105.755,105.755,13400000.0
2008-06-02 09:55:00,105.75,105.75,105.695,105.705,93200000.0
2008-06-02 09:56:00,105.705,105.75,105.705,105.74,43300000.0
2008-06-02 09:57:00,105.74,105.74,105.72,105.735,13000000.0
2008-06-02 09:58:00,105.735,105.76,105.735,105.76,18700000.0
2008-06-02 09:59:00,105.76,105.76,105.71,105.71,31000000.0
2008-06-02 10:00:00,105.71,105.72,105.69,105.69,30200000.0
2008-06-02 10:01:00,105.68,105.73,105.67,105.69,41000000.0
2008-06-02 10:02:00,105.69,105.7,105.67,105.68,16000000.0
2008-06-02 10:03:00,105.69,105.7,105.62,105.65,37800000.0
2008-06-02 10:04:00,105.64,105.64,105.55,105.56,51900000.0
2008-06-02 10:05:00,105.55,105.56,105.49,105.49,39000000.0
2008-06-02 10:06:00,105.49,105.51,105.44,105.49,101600000.0
2008-06-02 10:07:00,105.5,105.55,105.47,105.52,76300000.0
2008-06-02 10:08:00,105.52,105.545,105.52,105.545,15800000.0
2008-06-02 10:09:00,105.545,105.575,105.54,105.55,39200000.0
2008-06-02 10:10:00,105.555,105.58,105.545,105.545,21000000.0
2008-06-02 10:11:00,105.545,105.55,105.5,105.51,53400000.0
2008-06-02 10:12:00,105.5,105.51,105.46,105.46,18200000.0
2008-06-02 10:13:00,105.45,105.46,105.4,105.41,48700000.0
2008-06-02 10:14:00,105.41,105.42,105.355,105.36,47600000.0
2008-06-02 10:15:00,105.36,105.38,105.32,105.33,49500000.0
2008-06-02 10:16:00,105.32,105.32,105.25,105.27,71100000.0
2008-06-02 10:17:00,105.26,105.32,105.23,105.32,76000000.0
2008-06-02 10:18:00,105.32,105.35,105.3,105.325,70600000.0
2008-06-02 10:19:00,105.315,105.34,105.29,105.33,124200000.0
2008-06-02 10:20:00,105.33,105.39,105.33,105.36,57300000.0
2008-06-02 10:21:00,105.37,105.37,105.33,105.35,28200000.0
2008-06-02 10:22:00,105.36,105.36,105.35,105.35,14600000.0
2008-06-02 10:23:00,105.36,105.4,105.33,105.39,73600000.0
2008-06-02 10:24:00,105.4,105.42,105.4,105.41,30200000.0
2008-06-02 10:25:00,105.41,105.43,105.385,105.41,80600000.0
2008-06-02 10:26:00,105.39,105.43,105.39,105.43,35200000.0
2008-06-02 10:27:00,105.415,105.415,105.35,105.37,77700000.0
2008-06-02 10:28:00,105.36,105.415,105.27,105.28,101100000.0
2008-06-02 10:29:00,105.28,105.28,105.23,105.27,94400000.0
2008-06-02 10:30:00,105.27,105.27,105.24,105.26,116000000.0
2008-06-02 10:31:00,105.26,105.3,105.26,105.29,27100000.0
2008-06-02 10:32:00,105.29,105.32,105.28,105.29,34100000.0
2008-06-02 10:33:00,105.29,105.33,105.28,105.295,28600000.0
2008-06-02 10:34:00,105.3,105.315,105.29,105.3,39600000.0
2008-06-02 10:35:00,105.3,105.315,105.23,105.255,77400000.0
2008-06-02 10:36:00,105.25,105.26,105.245,105.26,32400000.0
2008-06-02 10:37:00,105.27,105.35,105.27,105.35,47200000.0
2008-06-02 10:38:00,105.34,105.36,105.3,105.35,53600000.0
2008-06-02 10:39:00,105.355,105.36,105.32,105.345,55300000.0
2008-06-02 10:40:00,105.34,105.345,105.255,105.26,78000000.0
2008-06-02 10:41:00,105.255,105.38,105.255,105.3,130800000.0
2008-06-02 10:42:00,105.3,105.3,105.28,105.29,39300000.0
2008-06-02 10:43:00,105.29,105.345,105.29,105.34,43700000.0
2008-06-02 10:44:00,105.34,105.35,105.3,105.33,70000000.0
2008-06-02 10:45:00,105.33,105.35,105.29,105.29,34400000.0
2008-06-02 10:46:00,105.29,105.3,105.225,105.23,103800000.0
2008-06-02 10:47:00,105.24,105.26,105.19,105.26,207800000.0
2008-06-02 10:48:00,105.25,105.32,105.23,105.31,148500000.0
2008-06-02 10:49:00,105.32,105.32,105.29,105.31,49400000.0
2008-06-02 10:50:00,105.31,105.32,105.28,105.29,38700000.0
2008-06-02 10:51:00,105.29,105.29,105.26,105.27,30700000.0
2008-06-02 10:52:00,105.28,105.29,105.24,105.28,55200000.0
2008-06-02 10:53:00,105.28,105.32,105.27,105.27,49600000.0
2008-06-02 10:54:00,105.27,105.35,105.27,105.34,59800000.0
2008-06-02 10:55:00,105.33,105.33,105.29,105.295,92400000.0
2008-06-02 10:56:00,105.3,105.36,105.295,105.34,112000000.0
2008-06-02 10:57:00,105.35,105.4,105.32,105.36,104900000.0
2008-06-02 10:58:00,105.36,105.38,105.34,105.36,142000000.0
2008-06-02 10:59:00,105.36,105.37,105.29,105.31,109100000.0
2008-06-02 11:00:00,105.31,105.365,105.3,105.33,131400000.0
2008-06-02 11:01:00,105.33,105.36,105.31,105.31,158000000.0
2008-06-02 11:02:00,105.33,105.35,105.29,105.33,126100000.0
2008-06-02 11:03:00,105.33,105.39,105.33,105.33,44200000.0
2008-06-02 11:04:00,105.33,105.33,105.31,105.315,89200000.0
2008-06-02 11:05:00,105.32,105.35,105.32,105.35,136500000.0
2008-06-02 11:06:00,105.35,105.39,105.34,105.39,33800000.0
2008-06-02 11:07:00,105.4,105.4,105.36,105.4,38700000.0
2008-06-02 11:08:00,105.4,105.44,105.39,105.43,28000000.0
2008-06-02 11:09:00,105.43,105.43,105.38,105.4,65200000.0
2008-06-02 11:10:00,105.4,105.41,105.34,105.35,75600000.0
2008-06-02 11:11:00,105.35,105.39,105.35,105.37,14900000.0
2008-06-02 11:12:00,105.38,105.39,105.38,105.38,9500000.0
2008-06-02 11:13:00,105.38,105.38,105.31,105.34,42400000.0
2008-06-02 11:14:00,105.33,105.39,105.25,105.25,51400000.0
2008-06-02 11:15:00,105.25,105.29,105.22,105.28,100300000.0
2008-06-02 11:16:00,105.28,105.32,105.26,105.32,33300000.0
2008-06-02 11:17:00,105.32,105.34,105.28,105.33,95300000.0
2008-06-02 11:18:00,105.33,105.34,105.3,105.31,22500000.0
2008-06-02 11:19:00,105.31,105.34,105.31,105.32,14500000.0
2008-06-02 11:20:00,105.33,105.34,105.32,105.33,12000000.0
2008-06-02 11:21:00,105.33,105.33,105.31,105.32,4500000.0
2008-06-02 11:22:00,105.32,105.35,105.32,105.35,28700000.0
2008-06-02 11:23:00,105.34,105.34,105.31,105.33,69800000.0
2008-06-02 11:24:00,105.33,105.33,105.31,105.32,78800000.0
2008-06-02 11:25:00,105.32,105.34,105.31,105.31,85400000.0
2008-06-02 11:26:00,105.32,105.32,105.31,105.32,37900000.0
2008-06-02 11:27:00,105.32,105.33,105.3,105.33,73600000.0
2008-06-02 11:28:00,105.33,105.34,105.33,105.34,96700000.0
2008-06-02 11:29:00,105.33,105.35,105.33,105.35,23900000.0
2008-06-02 11:30:00,105.35,105.35,105.32,105.33,28900000.0
2008-06-02 11:31:00,105.32,105.35,105.32,105.35,6000000.0
2008-06-02 11:32:00,105.37,105.37,105.35,105.35,7000000.0
2008-06-02 11:33:00,105.35,105.36,105.32,105.33,9800000.0
2008-06-02 11:34:00,105.3,105.34,105.3,105.34,7000000.0
2008-06-02 11:35:00,105.34,105.36,105.34,105.35,15800000.0
2008-06-02 11:36:00,105.35,105.36,105.33,105.34,9900000.0
2008-06-02 11:37:00,105.34,105.37,105.32,105.35,18200000.0
2008-06-02 11:38:00,105.36,105.38,105.32,105.36,37500000.0
2008-06-02 11:39:00,105.35,105.39,105.35,105.39,20300000.0
2008-06-02 11:40:00,105.4,105.41,105.37,105.38,37400000.0
2008-06-02 11:41:00,105.39,105.39,105.35,105.35,16600000.0
2008-06-02 11:42:00,105.35,105.36,105.35,105.36,7600000.0
2008-06-02 11:43:00,105.35,105.35,105.33,105.34,37200000.0
2008-06-02 11:44:00,105.35,105.38,105.35,105.37,8000000.0
2008-06-02 11:45:00,105.365,105.365,105.31,105.36,19900000.0
2008-06-02 11:46:00,105.36,105.36,105.33,105.33,18000000.0
2008-06-02 11:47:00,105.34,105.35,105.33,105.34,10300000.0
2008-06-02 11:48:00,105.33,105.33,105.33,105.33,9200000.0
2008-06-02 11:49:00,105.33,105.33,105.32,105.33,14500000.0
2008-06-02 11:50:00,105.33,105.34,105.29,105.29,17500000.0
2008-06-02 11:51:00,105.29,105.31,105.22,105.22,28700000.0
2008-06-02 11:52:00,105.22,105.25,105.21,105.25,17900000.0
2008-06-02 11:53:00,105.25,105.33,105.21,105.22,73300000.0
2008-06-02 11:54:00,105.22,105.24,105.21,105.24,22500000.0
2008-06-02 11:55:00,105.22,105.25,105.21,105.25,22000000.0
2008-06-02 11:56:00,105.25,105.25,105.22,105.22,15500000.0
2008-06-02 11:57:00,105.22,105.23,105.22,105.22,9900000.0
2008-06-02 11:58:00,105.22,105.27,105.22,105.26,27800000.0
2008-06-02 11:59:00,105.26,105.29,105.26,105.29,9200000.0
2008-06-02 12:00:00,105.29,105.31,105.24,105.27,29300000.0
2008-06-02 12:01:00,105.27,105.34,105.27,105.33,27500000.0
2008-06-02 12:02:00,105.33,105.34,105.27,105.31,24300000.0
2008-06-02 12:03:00,105.31,105.34,105.31,105.33,21000000.0
2008-06-02 12:04:00,105.33,105.33,105.31,105.31,25600000.0
2008-06-02 12:05:00,105.31,105.32,105.29,105.29,8000000.0
2008-06-02 12:06:00,105.29,105.29,105.24,105.25,12000000.0
2008-06-02 12:07:00,105.25,105.29,105.24,105.29,26500000.0
2008-06-02 12:08:00,105.29,105.31,105.29,105.31,3700000.0
2008-06-02 12:09:00,105.31,105.33,105.3,105.31,14000000.0
2008-06-02 12:10:00,105.31,105.33,105.31,105.33,24400000.0
2008-06-02 12:11:00,105.33,105.37,105.33,105.37,13500000.0
2008-06-02 12:12:00,105.36,105.39,105.35,105.39,21800000.0
2008-06-02 12:13:00,105.4,105.4,105.37,105.4,12000000.0
2008-06-02 12:14:00,105.4,105.41,105.4,105.4,12700000.0
2008-06-02 12:15:00,105.4,105.42,105.39,105.41,33400000.0
2008-06-02 12:16:00,105.41,105.42,105.4,105.42,14400000.0
2008-06-02 12:17:00,105.42,105.44,105.42,105.44,17500000.0
2008-06-02 12:18:00,105.44,105.45,105.44,105.45,5000000.0
2008-06-02 12:19:00,105.45,105.46,105.44,105.46,16900000.0
2008-06-02 12:20:00,105.46,105.49,105.46,105.48,24800000.0
2008-06-02 12:21:00,105.48,105.48,105.45,105.48,10000000.0
2008-06-02 12:22:00,105.47,105.48,105.46,105.46,9500000.0
2008-06-02 12:23:00,105.46,105.46,105.43,105.43,3000000.0
2008-06-02 12:24:00,105.43,105.45,105.43,105.43,5500000.0
2008-06-02 12:25:00,105.43,105.45,105.43,105.44,4000000.0
2008-06-02 12:26:00,105.44,105.44,105.44,105.44,18100000.0
2008-06-02 12:27:00,105.44,105.44,105.44,105.44,16000000.0
2008-06-02 12:28:00,105.44,105.45,105.44,105.45,12800000.0
2008-06-02 12:29:00,105.45,105.45,105.44,105.44,11000000.0
2008-06-02 12:30:00,105.44,105.48,105.44,105.46,60800000.0
2008-06-02 12:31:00,105.46,105.52,105.46,105.48,51000000.0
2008-06-02 12:32:00,105.48,105.51,105.43,105.46,78200000.0
2008-06-02 12:33:00,105.45,105.52,105.43,105.51,56700000.0
2008-06-02 12:34:00,105.52,105.52,105.49,105.52,8200000.0
2008-06-02 12:35:00,105.51,105.51,105.49,105.49,36700000.0
2008-06-02 12:36:00,105.49,105.5,105.46,105.47,65600000.0
2008-06-02 12:37:00,105.47,105.47,105.45,105.45,70400000.0
2008-06-02 12:38:00,105.46,105.46,105.44,105.44,38800000.0
2008-06-02 12:39:00,105.44,105.5,105.44,105.5,26900000.0
2008-06-02 12:40:00,105.5,105.5,105.49,105.5,19300000.0
2008-06-02 12:41:00,105.49,105.51,105.44,105.46,62600000.0
2008-06-02 12:42:00,105.45,105.46,105.45,105.45,52000000.0
2008-06-02 12:43:00,105.45,105.45,105.43,105.44,24000000.0
2008-06-02 12:44:00,105.44,105.46,105.41,105.41,72600000.0
2008-06-02 12:45:00,105.41,105.42,105.41,105.42,27600000.0
2008-06-02 12:46:00,105.41,105.45,105.41,105.42,82200000.0
2008-06-02 12:47:00,105.42,105.42,105.37,105.37,73100000.0
2008-06-02 12:48:00,105.37,105.41,105.36,105.41,20800000.0
2008-06-02 12:49:00,105.4,105.42,105.4,105.41,11500000.0
2008-06-02 12:50:00,105.41,105.41,105.36,105.37,23300000.0
2008-06-02 12:51:00,105.36,105.37,105.33,105.35,36600000.0
2008-06-02 12:52:00,105.35,105.37,105.31,105.33,29000000.0
2008-06-02 12:53:00,105.33,105.35,105.33,105.33,7600000.0
2008-06-02 12:54:00,105.35,105.37,105.34,105.37,9700000.0
2008-06-02 12:55:00,105.35,105.36,105.35,105.36,1300000.0
2008-06-02 12:56:00,105.37,105.39,105.36,105.36,9500000.0
2008-06-02 12:57:00,105.36,105.38,105.33,105.34,19200000.0
2008-06-02 12:58:00,105.34,105.34,105.3,105.31,10400000.0
2008-06-02 12:59:00,105.3,105.32,105.28,105.31,18300000.0
2008-06-02 13:00:00,105.31,105.31,105.3,105.31,10300000.0
2008-06-02 13:01:00,105.31,105.33,105.31,105.32,18100000.0
2008-06-02 13:02:00,105.32,105.32,105.28,105.28,28900000.0
2008-06-02 13:03:00,105.27,105.27,105.24,105.24,23200000.0
2008-06-02 13:04:00,105.24,105.24,105.2,105.21,11800000.0
2008-06-02 13:05:00,105.21,105.24,105.15,105.18,54100000.0
2008-06-02 13:06:00,105.19,105.22,105.17,105.21,33300000.0
2008-06-02 13:07:00,105.22,105.24,105.22,105.23,25300000.0
2008-06-02 13:08:00,105.24,105.25,105.24,105.24,12000000.0
2008-06-02 13:09:00,105.24,105.25,105.23,105.25,8500000.0
2008-06-02 13:10:00,105.25,105.25,105.18,105.18,22700000.0
2008-06-02 13:11:00,105.18,105.2,105.16,105.18,34500000.0
2008-06-02 13:12:00,105.16,105.18,105.16,105.17,23100000.0
2008-06-02 13:13:00,105.17,105.17,105.13,105.17,66700000.0
2008-06-02 13:14:00,105.15,105.15,105.13,105.15,59600000.0
2008-06-02 13:15:00,105.13,105.18,105.13,105.18,16500000.0
2008-06-02 13:16:00,105.18,105.18,105.16,105.17,29500000.0
2008-06-02 13:17:00,105.17,105.22,105.17,105.2,27100000.0
2008-06-02 13:18:00,105.2,105.2,105.16,105.18,34800000.0
2008-06-02 13:19:00,105.18,105.21,105.16,105.21,28200000.0
2008-06-02 13:20:00,105.21,105.21,105.18,105.19,20000000.0
2008-06-02 13:21:00,105.18,105.19,105.17,105.19,6000000.0
2008-06-02 13:22:00,105.19,105.2,105.18,105.18,24000000.0
2008-06-02 13:23:00,105.16,105.18,105.13,105.13,18400000.0
2008-06-02 13:24:00,105.13,105.15,105.12,105.13,65500000.0
2008-06-02 13:25:00,105.12,105.16,105.12,105.15,14600000.0
2008-06-02 13:26:00,105.15,105.18,105.15,105.16,6600000.0
2008-06-02 13:27:00,105.16,105.16,105.11,105.11,19500000.0
2008-06-02 13:28:00,105.11,105.19,105.11,105.17,26200000.0
2008-06-02 13:29:00,105.18,105.2,105.15,105.19,21300000.0
2008-06-02 13:30:00,105.19,105.19,105.12,105.18,45400000.0
2008-06-02 13:31:00,105.18,105.19,105.15,105.19,24000000.0
2008-06-02 13:32:00,105.17,105.19,105.17,105.18,9000000.0
2008-06-02 13:33:00,105.19,105.19,105.18,105.19,5500000.0
2008-06-02 13:34:00,105.19,105.2,105.19,105.19,9000000.0
2008-06-02 13:35:00,105.19,105.2,105.18,105.19,13000000.0
2008-06-02 13:36:00,105.19,105.26,105.18,105.26,23200000.0
2008-06-02 13:37:00,105.26,105.28,105.25,105.27,22300000.0
2008-06-02 13:38:00,105.27,105.27,105.25,105.26,10500000.0
2008-06-02 13:39:00,105.26,105.26,105.25,105.25,5000000.0
2008-06-02 13:40:00,105.26,105.26,105.24,105.25,8600000.0
2008-06-02 13:41:00,105.24,105.24,105.24,105.24,800000.0
2008-06-02 13:42:00,105.23,105.27,105.22,105.27,23900000.0
2008-06-02 13:43:00,105.27,105.27,105.24,105.25,15500000.0
2008-06-02 13:44:00,105.25,105.25,105.21,105.21,17800000.0
2008-06-02 13:45:00,105.21,105.26,105.2,105.26,14500000.0
2008-06-02 13:46:00,105.26,105.26,105.25,105.25,6100000.0
2008-06-02 13:47:00,105.25,105.25,105.25,105.25,13400000.0
2008-06-02 13:48:00,105.25,105.26,105.18,105.19,52800000.0
2008-06-02 13:49:00,105.17,105.19,105.17,105.19,16800000.0
2008-06-02 13:50:00,105.19,105.25,105.18,105.25,25400000.0
2008-06-02 13:51:00,105.25,105.26,105.25,105.26,21600000.0
2008-06-02 13:52:00,105.26,105.3,105.25,105.28,28200000.0
2008-06-02 13:53:00,105.28,105.28,105.26,105.26,17400000.0
2008-06-02 13:54:00,105.24,105.24,105.24,105.24,1600000.0
2008-06-02 13:55:00,105.25,105.26,105.22,105.22,14300000.0
2008-06-02 13:56:00,105.22,105.29,105.22,105.29,33400000.0
2008-06-02 13:57:00,105.29,105.35,105.29,105.35,37300000.0
2008-06-02 13:58:00,105.35,105.36,105.33,105.33,36200000.0
2008-06-02 13:59:00,105.33,105.34,105.31,105.32,18500000.0
2008-06-02 14:00:00,105.32,105.32,105.29,105.3,42700000.0
2008-06-02 14:01:00,105.3,105.3,105.27,105.27,39700000.0
2008-06-02 14:02:00,105.26,105.3,105.26,105.3,38900000.0
2008-06-02 14:03:00,105.29,105.31,105.28,105.29,15400000.0
2008-06-02 14:04:00,105.29,105.29,105.26,105.28,16900000.0
2008-06-02 14:05:00,105.27,105.28,105.27,105.28,3000000.0
2008-06-02 14:06:00,105.28,105.28,105.17,105.18,70900000.0
2008-06-02 14:07:00,105.19,105.2,105.18,105.19,6500000.0
2008-06-02 14:08:00,105.19,105.2,105.16,105.19,15200000.0
2008-06-02 14:09:00,105.19,105.19,105.14,105.17,41200000.0
2008-06-02 14:10:00,105.18,105.2,105.17,105.19,86800000.0
2008-06-02 14:11:00,105.19,105.23,105.19,105.22,19000000.0
2008-06-02 14:12:00,105.22,105.22,105.18,105.2,27200000.0
2008-06-02 14:13:00,105.2,105.2,105.17,105.17,51800000.0
2008-06-02 14:14:00,105.17,105.18,105.15,105.18,88900000.0
2008-06-02 14:15:00,105.18,105.19,105.16,105.18,42700000.0
2008-06-02 14:16:00,105.17,105.18,105.16,105.17,23900000.0
2008-06-02 14:17:00,105.17,105.18,105.15,105.17,34000000.0
2008-06-02 14:18:00,105.17,105.2,105.17,105.19,20100000.0
2008-06-02 14:19:00,105.2,105.24,105.2,105.24,26200000.0
2008-06-02 14:20:00,105.24,105.26,105.18,105.23,55700000.0
2008-06-02 14:21:00,105.21,105.22,105.18,105.18,19400000.0
2008-06-02 14:22:00,105.18,105.19,105.11,105.13,42200000.0
2008-06-02 14:23:00,105.12,105.13,105.09,105.1,10500000.0
2008-06-02 14:24:00,105.11,105.14,105.1,105.13,12500000.0
2008-06-02 14:25:00,105.13,105.14,105.11,105.12,25000000.0
2008-06-02 14:26:00,105.12,105.15,105.11,105.15,10900000.0
2008-06-02 14:27:00,105.15,105.19,105.15,105.19,14400000.0
2008-06-02 14:28:00,105.19,105.2,105.17,105.18,11700000.0
2008-06-02 14:29:00,105.18,105.18,105.14,105.16,12200000.0
2008-06-02 14:30:00,105.17,105.21,105.14,105.19,27900000.0
2008-06-02 14:31:00,105.2,105.2,105.19,105.19,6200000.0
2008-06-02 14:32:00,105.19,105.23,105.19,105.2,19400000.0
2008-06-02 14:33:00,105.2,105.2,105.15,105.16,16900000.0
2008-06-02 14:34:00,105.15,105.15,105.11,105.13,48800000.0
2008-06-02 14:35:00,105.13,105.13,105.06,105.07,42000000.0
2008-06-02 14:36:00,105.08,105.08,105.06,105.06,27900000.0
2008-06-02 14:37:00,105.06,105.11,105.03,105.03,54300000.0
2008-06-02 14:38:00,105.03,105.04,104.99,105.02,67200000.0
2008-06-02 14:39:00,105.02,105.03,104.99,104.99,24300000.0
2008-06-02 14:40:00,104.99,105.01,104.97,104.99,22500000.0
2008-06-02 14:41:00,104.98,104.99,104.96,104.98,30100000.0
2008-06-02 14:42:00,104.98,104.99,104.95,104.95,12000000.0
2008-06-02 14:43:00,104.93,104.98,104.9,104.98,74600000.0
2008-06-02 14:44:00,104.98,104.99,104.94,104.94,43400000.0
2008-06-02 14:45:00,104.94,104.96,104.94,104.94,43900000.0
2008-06-02 14:46:00,104.94,104.94,104.92,104.92,41300000.0
2008-06-02 14:47:00,104.9,104.93,104.9,104.93,21500000.0
2008-06-02 14:48:00,104.93,104.94,104.91,104.91,27300000.0
2008-06-02 14:49:00,104.92,104.94,104.91,104.92,15100000.0
2008-06-02 14:50:00,104.92,104.93,104.86,104.88,63900000.0
2008-06-02 14:51:00,104.88,104.91,104.88,104.91,44700000.0
2008-06-02 14:52:00,104.92,104.97,104.92,104.97,33400000.0
2008-06-02 14:53:00,104.97,104.99,104.96,104.97,30400000.0
2008-06-02 14:54:00,104.97,104.99,104.97,104.99,19800000.0
2008-06-02 14:55:00,104.99,105.02,104.99,105.0,17200000.0
2008-06-02 14:56:00,104.99,105.0,104.97,104.97,63900000.0
2008-06-02 14:57:00,104.97,104.97,104.92,104.92,94000000.0
2008-06-02 14:58:00,104.92,104.98,104.92,104.96,45000000.0
2008-06-02 14:59:00,104.95,104.99,104.93,104.97,48100000.0
2008-06-02 15:00:00,104.97,104.97,104.92,104.92,31800000.0
2008-06-02 15:01:00,104.93,105.0,104.92,104.98,56200000.0
2008-06-02 15:02:00,104.98,104.98,104.92,104.92,41000000.0
2008-06-02 15:03:00,104.92,104.92,104.9,104.91,24100000.0
2008-06-02 15:04:00,104.91,104.93,104.91,104.92,41600000.0
2008-06-02 15:05:00,104.92,104.92,104.87,104.88,64300000.0
2008-06-02 15:06:00,104.88,104.91,104.84,104.9,34000000.0
2008-06-02 15:07:00,104.91,104.96,104.91,104.95,52200000.0
2008-06-02 15:08:00,104.95,104.97,104.94,104.96,33300000.0
2008-06-02 15:09:00,104.95,104.97,104.94,104.94,27600000.0
2008-06-02 15:10:00,104.95,105.0,104.92,104.98,103800000.0
2008-06-02 15:11:00,104.98,104.98,104.91,104.95,71800000.0
2008-06-02 15:12:00,104.95,104.96,104.93,104.96,45900000.0
2008-06-02 15:13:00,104.95,104.95,104.9,104.94,38800000.0
2008-06-02 15:14:00,104.95,104.95,104.9,104.91,18900000.0
2008-06-02 15:15:00,104.91,104.92,104.89,104.9,19000000.0
2008-06-02 15:16:00,104.9,104.9,104.89,104.9,10000000.0
2008-06-02 15:17:00,104.9,104.92,104.89,104.9,20000000.0
2008-06-02 15:18:00,104.9,104.92,104.88,104.92,31900000.0
2008-06-02 15:19:00,104.91,104.97,104.91,104.97,25700000.0
2008-06-02 15:20:00,104.96,104.98,104.95,104.96,47400000.0
2008-06-02 15:21:00,104.96,104.97,104.95,104.96,33100000.0
2008-06-02 15:22:00,104.96,105.01,104.96,105.01,49500000.0
2008-06-02 15:23:00,105.02,105.03,104.99,105.01,19300000.0
2008-06-02 15:24:00,105.02,105.04,105.02,105.04,19100000.0
2008-06-02 15:25:00,105.04,105.06,105.04,105.05,26600000.0
2008-06-02 15:26:00,105.06,105.08,105.04,105.05,65400000.0
2008-06-02 15:27:00,105.05,105.05,105.05,105.05,18600000.0
2008-06-02 15:28:00,105.05,105.08,105.05,105.07,34900000.0
2008-06-02 15:29:00,105.07,105.08,105.06,105.08,11100000.0
2008-06-02 15:30:00,105.08,105.1,105.06,105.06,28300000.0
2008-06-02 15:31:00,105.06,105.13,105.06,105.1,58800000.0
2008-06-02 15:32:00,105.1,105.1,105.03,105.09,42900000.0
2008-06-02 15:33:00,105.08,105.1,105.05,105.05,55400000.0
2008-06-02 15:34:00,105.05,105.08,105.04,105.05,17800000.0
2008-06-02 15:35:00,105.06,105.07,105.02,105.05,28900000.0
2008-06-02 15:36:00,105.05,105.09,105.03,105.08,73100000.0
2008-06-02 15:37:00,105.08,105.08,105.07,105.07,4300000.0
2008-06-02 15:38:00,105.06,105.06,105.03,105.04,29300000.0
2008-06-02 15:39:00,105.04,105.08,105.04,105.07,18600000.0
2008-06-02 15:40:00,105.07,105.08,105.05,105.05,12600000.0
2008-06-02 15:41:00,105.04,105.05,105.02,105.02,33700000.0
2008-06-02 15:42:00,105.02,105.05,105.02,105.04,17400000.0
2008-06-02 15:43:00,105.03,105.04,105.0,105.04,44700000.0
2008-06-02 15:44:00,105.03,105.04,105.01,105.01,17000000.0
2008-06-02 15:45:00,105.02,105.02,104.97,104.98,29600000.0
2008-06-02 15:46:00,104.98,105.02,104.98,105.0,30400000.0
2008-06-02 15:47:00,105.0,105.01,104.95,104.97,39900000.0
2008-06-02 15:48:00,104.97,104.99,104.94,104.95,32100000.0
2008-06-02 15:49:00,104.96,104.98,104.95,104.96,37100000.0
2008-06-02 15:50:00,104.96,104.96,104.855,104.855,58200000.0
2008-06-02 15:51:00,104.86,104.87,104.82,104.87,72700000.0
2008-06-02 15:52:00,104.87,104.88,104.82,104.84,122400000.0
2008-06-02 15:53:00,104.83,104.86,104.83,104.86,72300000.0
2008-06-02 15:54:00,104.86,104.87,104.81,104.81,44400000.0
2008-06-02 15:55:00,104.81,104.82,104.8,104.82,31200000.0
2008-06-02 15:56:00,104.82,104.84,104.81,104.81,31200000.0
2008-06-02 15:57:00,104.82,104.85,104.82,104.84,13300000.0
2008-06-02 15:58:00,104.85,104.88,104.84,104.87,33500000.0
2008-06-02 15:59:00,104.87,104.9,104.82,104.84,180700000.0
2008-06-02 16:00:00,104.86,105.04,104.86,104.99,132800000.0
2008-06-02 16:01:00,104.99,105.0,104.93,104.97,68500000.0
2008-06-02 16:02:00,104.97,105.06,104.97,105.03,73600000.0
2008-06-02 16:03:00,105.03,105.07,104.98,105.05,69100000.0
2008-06-02 16:04:00,105.05,105.11,104.99,105.1,60400000.0
2008-06-02 16:05:00,105.11,105.11,105.04,105.05,106000000.0
2008-06-02 16:06:00,105.05,105.08,105.04,105.04,24000000.0
2008-06-02 16:07:00,105.04,105.06,105.01,105.03,24400000.0
2008-06-02 16:08:00,105.04,105.04,104.99,105.02,40000000.0
2008-06-02 16:09:00,105.02,105.04,104.98,104.99,45500000.0
2008-06-02 16:10:00,104.99,105.05,104.99,105.05,31100000.0
2008-06-02 16:11:00,105.05,105.07,104.99,104.99,27600000.0
2008-06-02 16:12:00,104.99,105.04,104.98,104.99,30600000.0
2008-06-02 16:13:00,104.99,105.005,104.85,104.85,57200000.0
2008-06-02 16:14:00,104.85,104.85,104.81,104.84,49200000.0
2008-06-02 16:15:00,104.84,104.87,104.83,104.84,35800000.0
2008-06-02 16:16:00,104.85,104.88,104.83,104.86,45800000.0
2008-06-02 16:17:00,104.85,104.87,104.84,104.86,20100000.0
2008-06-02 16:18:00,104.85,104.87,104.85,104.85,31500000.0
2008-06-02 16:19:00,104.85,104.88,104.84,104.85,26400000.0
2008-06-02 16:20:00,104.85,104.88,104.85,104.88,23500000.0
2008-06-02 16:21:00,104.88,104.89,104.83,104.84,38900000.0
2008-06-02 16:22:00,104.84,104.84,104.81,104.83,22600000.0
2008-06-02 16:23:00,104.83,104.83,104.73,104.77,55500000.0
2008-06-02 16:24:00,104.77,104.77,104.72,104.73,57700000.0
2008-06-02 16:25:00,104.74,104.76,104.7,104.73,74800000.0
2008-06-02 16:26:00,104.73,104.73,104.69,104.69,38400000.0
2008-06-02 16:27:00,104.69,104.71,104.65,104.67,63700000.0
2008-06-02 16:28:00,104.69,104.7,104.67,104.68,41600000.0
2008-06-02 16:29:00,104.68,104.75,104.68,104.75,59200000.0
2008-06-02 16:30:00,104.74,104.74,104.69,104.71,26500000.0
2008-06-02 16:31:00,104.71,104.76,104.7,104.75,42800000.0
2008-06-02 16:32:00,104.75,104.75,104.7,104.73,82700000.0
2008-06-02 16:33:00,104.74,104.77,104.74,104.75,84500000.0
2008-06-02 16:34:00,104.76,104.77,104.74,104.75,39100000.0
2008-06-02 16:35:00,104.75,104.79,104.73,104.76,96700000.0
2008-06-02 16:36:00,104.76,104.77,104.72,104.72,56200000.0
2008-06-02 16:37:00,104.72,104.73,104.72,104.72,10500000.0
2008-06-02 16:38:00,104.72,104.79,104.72,104.79,42100000.0
2008-06-02 16:39:00,104.79,104.79,104.7,104.71,48400000.0
2008-06-02 16:40:00,104.71,104.74,104.71,104.73,29200000.0
2008-06-02 16:41:00,104.73,104.75,104.72,104.74,43800000.0
2008-06-02 16:42:00,104.74,104.76,104.73,104.75,57500000.0
2008-06-02 16:43:00,104.75,104.76,104.74,104.74,26200000.0
2008-06-02 16:44:00,104.75,104.76,104.73,104.76,13300000.0
2008-06-02 16:45:00,104.76,104.77,104.75,104.76,11800000.0
2008-06-02 16:46:00,104.76,104.79,104.76,104.79,8000000.0
2008-06-02 16:47:00,104.79,104.8,104.76,104.77,17300000.0
2008-06-02 16:48:00,104.77,104.77,104.7,104.7,35900000.0
2008-06-02 16:49:00,104.7,104.71,104.7,104.7,16900000.0
2008-06-02 16:50:00,104.71,104.72,104.69,104.69,19800000.0
2008-06-02 16:51:00,104.68,104.71,104.66,104.71,30100000.0
2008-06-02 16:52:00,104.71,104.72,104.7,104.72,24900000.0
2008-06-02 16:53:00,104.72,104.72,104.67,104.67,20300000.0
2008-06-02 16:54:00,104.67,104.67,104.62,104.63,19100000.0
2008-06-02 16:55:00,104.63,104.66,104.62,104.62,52700000.0
2008-06-02 16:56:00,104.61,104.66,104.61,104.62,64700000.0
2008-06-02 16:57:00,104.62,104.63,104.6,104.62,130800000.0
2008-06-02 16:58:00,104.62,104.62,104.56,104.57,98400000.0
2008-06-02 16:59:00,104.56,104.58,104.46,104.46,98400000.0
2008-06-02 17:00:00,104.47,104.57,104.45,104.56,47900000.0
2008-06-02 17:01:00,104.55,104.58,104.53,104.55,64800000.0
2008-06-02 17:02:00,104.55,104.55,104.52,104.54,31800000.0
2008-06-02 17:03:00,104.55,104.55,104.51,104.53,59800000.0
2008-06-02 17:04:00,104.52,104.55,104.51,104.55,47100000.0
2008-06-02 17:05:00,104.55,104.57,104.52,104.56,37200000.0
2008-06-02 17:06:00,104.56,104.58,104.53,104.58,64300000.0
2008-06-02 17:07:00,104.58,104.59,104.56,104.58,30200000.0
2008-06-02 17:08:00,104.58,104.59,104.54,104.56,65300000.0
2008-06-02 17:09:00,104.55,104.64,104.54,104.64,109700000.0
2008-06-02 17:10:00,104.64,104.66,104.63,104.65,240700000.0
2008-06-02 17:11:00,104.64,104.64,104.61,104.63,157500000.0
2008-06-02 17:12:00,104.62,104.66,104.61,104.66,170900000.0
2008-06-02 17:13:00,104.66,104.66,104.6,104.62,169000000.0
2008-06-02 17:14:00,104.62,104.66,104.59,104.64,185600000.0
2008-06-02 17:15:00,104.64,104.64,104.57,104.58,182300000.0
2008-06-02 17:16:00,104.58,104.59,104.57,104.58,102000000.0
2008-06-02 17:17:00,104.57,104.57,104.45,104.47,170600000.0
2008-06-02 17:18:00,104.45,104.52,104.45,104.49,137500000.0
2008-06-02 17:19:00,104.49,104.54,104.49,104.51,80100000.0
2008-06-02 17:20:00,104.51,104.52,104.49,104.51,161400000.0
2008-06-02 17:21:00,104.51,104.51,104.47,104.49,130900000.0
2008-06-02 17:22:00,104.49,104.5,104.41,104.43,187400000.0
2008-06-02 17:23:00,104.42,104.44,104.4,104.4,122700000.0
2008-06-02 17:24:00,104.4,104.41,104.36,104.38,248700000.0
2008-06-02 17:25:00,104.38,104.44,104.38,104.44,149500000.0
2008-06-02 17:26:00,104.44,104.44,104.4,104.43,279400000.0
2008-06-02 17:27:00,104.43,104.45,104.4,104.45,172800000.0
2008-06-02 17:28:00,104.45,104.47,104.42,104.45,79200000.0
2008-06-02 17:29:00,104.45,104.46,104.43,104.46,31200000.0
2008-06-02 17:30:00,104.46,104.46,104.34,104.36,46800000.0
2008-06-02 17:31:00,104.35,104.41,104.33,104.39,43000000.0
2008-06-02 17:32:00,104.39,104.41,104.37,104.38,39400000.0
2008-06-02 17:33:00,104.38,104.42,104.37,104.41,31200000.0
2008-06-02 17:34:00,104.41,104.44,104.4,104.43,43400000.0
2008-06-02 17:35:00,104.43,104.43,104.4,104.42,30600000.0
2008-06-02 17:36:00,104.42,104.44,104.38,104.38,31200000.0
2008-06-02 17:37:00,104.38,104.38,104.32,104.33,33300000.0
2008-06-02 17:38:00,104.33,104.34,104.27,104.28,36100000.0
2008-06-02 17:39:00,104.28,104.3,104.27,104.29,46400000.0
2008-06-02 17:40:00,104.3,104.33,104.29,104.32,45600000.0
2008-06-02 17:41:00,104.32,104.33,104.3,104.33,25800000.0
2008-06-02 17:42:00,104.33,104.33,104.27,104.3,36400000.0
2008-06-02 17:43:00,104.3,104.31,104.19,104.19,76100000.0
2008-06-02 17:44:00,104.19,104.2,104.08,104.13,84500000.0
2008-06-02 17:45:00,104.13,104.14,104.08,104.11,52100000.0
2008-06-02 17:46:00,104.11,104.11,104.05,104.07,48700000.0
2008-06-02 17:47:00,104.07,104.11,104.04,104.09,58500000.0
2008-06-02 17:48:00,104.09,104.1,104.07,104.09,44200000.0
2008-06-02 17:49:00,104.1,104.12,104.07,104.08,34000000.0
2008-06-02 17:50:00,104.08,104.13,104.08,104.13,25200000.0
2008-06-02 17:51:00,104.13,104.16,104.11,104.13,38000000.0
2008-06-02 17:52:00,104.14,104.21,104.12,104.21,51700000.0
2008-06-02 17:53:00,104.19,104.21,104.17,104.17,67100000.0
2008-06-02 17:54:00,104.17,104.21,104.16,104.2,36200000.0
2008-06-02 17:55:00,104.22,104.27,104.2,104.21,62900000.0
2008-06-02 17:56:00,104.21,104.25,104.21,104.22,50900000.0
2008-06-02 17:57:00,104.22,104.24,104.22,104.24,74700000.0
2008-06-02 17:58:00,104.24,104.28,104.22,104.28,52200000.0
2008-06-02 17:59:00,104.28,104.33,104.26,104.26,78200000.0
2008-06-02 18:00:00,104.27,104.27,104.19,104.2,50300000.0
2008-06-02 18:01:00,104.2,104.3,104.2,104.28,30600000.0
2008-06-02 18:02:00,104.28,104.29,104.2,104.27,57000000.0
2008-06-02 18:03:00,104.27,104.3,104.26,104.3,21200000.0
2008-06-02 18:04:00,104.3,104.31,104.29,104.3,22600000.0
2008-06-02 18:05:00,104.3,104.3,104.29,104.29,9600000.0
2008-06-02 18:06:00,104.29,104.32,104.29,104.31,19200000.0
2008-06-02 18:07:00,104.32,104.32,104.28,104.29,33900000.0
2008-06-02 18:08:00,104.29,104.29,104.27,104.28,30500000.0
2008-06-02 18:09:00,104.28,104.28,104.27,104.27,29000000.0
2008-06-02 18:10:00,104.27,104.28,104.25,104.27,23200000.0
2008-06-02 18:11:00,104.27,104.28,104.25,104.26,26200000.0
2008-06-02 18:12:00,104.27,104.27,104.25,104.25,24700000.0
2008-06-02 18:13:00,104.25,104.25,104.24,104.25,9900000.0
2008-06-02 18:14:00,104.25,104.27,104.23,104.23,24400000.0
2008-06-02 18:15:00,104.23,104.25,104.19,104.24,22400000.0
2008-06-02 18:16:00,104.25,104.25,104.19,104.19,30600000.0
2008-06-02 18:17:00,104.19,104.21,104.19,104.21,12400000.0
2008-06-02 18:18:00,104.21,104.22,104.2,104.21,32700000.0
2008-06-02 18:19:00,104.21,104.21,104.17,104.19,51200000.0
2008-06-02 18:20:00,104.2,104.2,104.17,104.17,16300000.0
2008-06-02 18:21:00,104.17,104.19,104.17,104.19,13800000.0
2008-06-02 18:22:00,104.17,104.23,104.17,104.23,14500000.0
2008-06-02 18:23:00,104.23,104.24,104.2,104.22,43900000.0
2008-06-02 18:24:00,104.22,104.22,104.2,104.22,15100000.0
2008-06-02 18:25:00,104.22,104.23,104.21,104.21,6500000.0
2008-06-02 18:26:00,104.2,104.22,104.2,104.22,10000000.0
2008-06-02 18:27:00,104.23,104.24,104.21,104.21,28300000.0
2008-06-02 18:28:00,104.23,104.23,104.19,104.22,23100000.0
2008-06-02 18:29:00,104.22,104.22,104.22,104.22,10200000.0
2008-06-02 18:30:00,104.22,104.23,104.18,104.18,13300000.0
2008-06-02 18:31:00,104.18,104.2,104.16,104.16,35900000.0
2008-06-02 18:32:00,104.16,104.18,104.14,104.16,41100000.0
2008-06-02 18:33:00,104.16,104.22,104.16,104.22,22700000.0
2008-06-02 18:34:00,104.22,104.22,104.07,104.07,67600000.0
2008-06-02 18:35:00,104.07,104.08,104.0,104.07,104500000.0
2008-06-02 18:36:00,104.07,104.07,104.02,104.04,28600000.0
2008-06-02 18:37:00,104.04,104.05,103.94,103.95,48900000.0
2008-06-02 18:38:00,103.95,103.98,103.85,103.86,75200000.0
2008-06-02 18:39:00,103.86,103.97,103.85,103.96,86900000.0
2008-06-02 18:40:00,103.96,103.98,103.89,103.95,105700000.0
2008-06-02 18:41:00,103.96,103.98,103.89,103.96,53900000.0
2008-06-02 18:42:00,103.97,104.01,103.96,103.99,76800000.0
2008-06-02 18:43:00,103.99,104.02,103.97,104.0,68400000.0
2008-06-02 18:44:00,104.01,104.07,103.99,104.06,115900000.0
2008-06-02 18:45:00,104.06,104.08,104.04,104.06,37500000.0
2008-06-02 18:46:00,104.06,104.06,104.05,104.06,18300000.0
2008-06-02 18:47:00,104.06,104.1,104.06,104.1,28500000.0
2008-06-02 18:48:00,104.11,104.15,104.1,104.12,42100000.0
2008-06-02 18:49:00,104.12,104.12,104.0,104.01,44500000.0
2008-06-02 18:50:00,104.01,104.07,103.99,104.03,67200000.0
2008-06-02 18:51:00,104.04,104.08,104.03,104.06,50700000.0
2008-06-02 18:52:00,104.06,104.09,104.06,104.09,33600000.0
2008-06-02 18:53:00,104.09,104.1,104.06,104.06,23900000.0
2008-06-02 18:54:00,104.07,104.08,104.03,104.06,10900000.0
2008-06-02 18:55:00,104.05,104.09,104.05,104.07,14100000.0
2008-06-02 18:56:00,104.08,104.11,104.08,104.11,25100000.0
2008-06-02 18:57:00,104.11,104.12,104.06,104.09,32000000.0
2008-06-02 18:58:00,104.09,104.09,104.01,104.05,34400000.0
2008-06-02 18:59:00,104.03,104.06,104.01,104.01,43100000.0
2008-06-02 19:00:00,104.01,104.01,103.98,103.98,64400000.0
2008-06-02 19:01:00,103.98,104.04,103.98,104.03,65200000.0
2008-06-02 19:02:00,104.03,104.03,103.99,104.0,33000000.0
2008-06-02 19:03:00,104.0,104.07,104.0,104.02,27200000.0
2008-06-02 19:04:00,104.02,104.03,104.01,104.02,28900000.0
2008-06-02 19:05:00,104.02,104.04,104.01,104.03,30300000.0
2008-06-02 19:06:00,104.03,104.03,103.98,103.98,42200000.0
2008-06-02 19:07:00,103.98,104.01,103.94,103.97,28800000.0
2008-06-02 19:08:00,103.97,103.97,103.91,103.95,57100000.0
2008-06-02 19:09:00,103.96,103.99,103.96,103.99,51500000.0
2008-06-02 19:10:00,103.99,104.0,103.98,103.99,53000000.0
2008-06-02 19:11:00,103.99,104.03,103.99,104.03,40800000.0
2008-06-02 19:12:00,104.03,104.06,104.03,104.04,83200000.0
2008-06-02 19:13:00,104.04,104.05,104.0,104.03,31000000.0
2008-06-02 19:14:00,104.03,104.03,103.98,104.0,40900000.0
2008-06-02 19:15:00,104.0,104.01,104.0,104.01,31300000.0
2008-06-02 19:16:00,104.01,104.01,104.0,104.01,26800000.0
2008-06-02 19:17:00,104.02,104.03,104.01,104.02,14800000.0
2008-06-02 19:18:00,104.02,104.05,104.02,104.04,28000000.0
2008-06-02 19:19:00,104.04,104.06,104.04,104.05,21900000.0
2008-06-02 19:20:00,104.04,104.04,104.01,104.01,20800000.0
2008-06-02 19:21:00,104.02,104.05,104.0,104.05,16800000.0
2008-06-02 19:22:00,104.05,104.05,104.01,104.01,23600000.0
2008-06-02 19:23:00,104.01,104.06,104.01,104.04,18100000.0
2008-06-02 19:24:00,104.04,104.06,104.04,104.06,27500000.0
2008-06-02 19:25:00,104.06,104.06,104.0,104.03,45500000.0
2008-06-02 19:26:00,104.03,104.03,103.98,103.99,17300000.0
2008-06-02 19:27:00,104.0,104.03,104.0,104.02,33300000.0
2008-06-02 19:28:00,104.03,104.05,104.01,104.04,21500000.0
2008-06-02 19:29:00,104.04,104.05,104.02,104.04,11700000.0
2008-06-02 19:30:00,104.03,104.03,103.99,103.99,17500000.0
2008-06-02 19:31:00,103.99,104.03,103.99,103.99,21100000.0
2008-06-02 19:32:00,103.99,104.02,103.99,104.02,22200000.0
2008-06-02 19:33:00,104.02,104.02,104.0,104.01,14300000.0
2008-06-02 19:34:00,104.01,104.03,104.0,104.01,17500000.0
2008-06-02 19:35:00,104.01,104.03,104.0,104.03,22400000.0
2008-06-02 19:36:00,104.03,104.05,104.03,104.03,9700000.0
2008-06-02 19:37:00,104.02,104.02,103.98,103.99,21600000.0
2008-06-02 19:38:00,104.0,104.01,104.0,104.01,14400000.0
2008-06-02 19:39:00,104.01,104.03,103.99,104.0,37100000.0
2008-06-02 19:40:00,104.0,104.03,103.99,104.02,13200000.0
2008-06-02 19:41:00,104.02,104.03,104.02,104.03,9300000.0
2008-06-02 19:42:00,104.03,104.03,104.01,104.01,10300000.0
2008-06-02 19:43:00,103.99,103.99,103.94,103.94,19100000.0
2008-06-02 19:44:00,103.94,103.96,103.91,103.96,41300000.0
2008-06-02 19:45:00,103.96,104.03,103.96,104.03,13500000.0
2008-06-02 19:46:00,104.03,104.03,103.97,103.98,27900000.0
2008-06-02 19:47:00,104.0,104.01,103.99,103.99,26000000.0
2008-06-02 19:48:00,103.99,104.0,103.97,103.97,32200000.0
2008-06-02 19:49:00,103.96,103.96,103.93,103.94,20000000.0
2008-06-02 19:50:00,103.94,103.95,103.93,103.94,9700000.0
2008-06-02 19:51:00,103.94,103.95,103.94,103.95,10500000.0
2008-06-02 19:52:00,103.95,103.96,103.94,103.96,6600000.0
2008-06-02 19:53:00,103.96,104.01,103.96,104.01,14500000.0
2008-06-02 19:54:00,104.01,104.03,104.01,104.02,8200000.0
2008-06-02 19:55:00,104.03,104.04,104.03,104.03,4900000.0
2008-06-02 19:56:00,104.03,104.03,104.01,104.01,14700000.0
2008-06-02 19:57:00,104.01,104.01,104.0,104.0,4900000.0
2008-06-02 19:58:00,104.0,104.0,103.97,103.99,10800000.0
2008-06-02 19:59:00,103.99,104.04,103.99,104.04,18400000.0
2008-06-02 20:00:00,104.04,104.12,104.04,104.11,60800000.0
2008-06-02 20:01:00,104.11,104.14,104.11,104.13,19100000.0
2008-06-02 20:02:00,104.14,104.14,104.08,104.09,11500000.0
2008-06-02 20:03:00,104.09,104.1,104.08,104.09,8400000.0
2008-06-02 20:04:00,104.09,104.1,104.07,104.1,20900000.0
2008-06-02 20:05:00,104.09,104.09,104.08,104.09,4900000.0
2008-06-02 20:06:00,104.1,104.12,104.1,104.1,20800000.0
2008-06-02 20:07:00,104.1,104.18,104.09,104.16,54200000.0
2008-06-02 20:08:00,104.15,104.18,104.15,104.18,23300000.0
2008-06-02 20:09:00,104.18,104.21,104.18,104.19,23100000.0
2008-06-02 20:10:00,104.19,104.2,104.15,104.19,17800000.0
2008-06-02 20:11:00,104.19,104.24,104.19,104.22,22100000.0
2008-06-02 20:12:00,104.22,104.23,104.2,104.22,12600000.0
2008-06-02 20:13:00,104.22,104.22,104.2,104.2,10200000.0
2008-06-02 20:14:00,104.2,104.22,104.2,104.21,11300000.0
2008-06-02 20:15:00,104.21,104.22,104.21,104.22,5000000.0
2008-06-02 20:16:00,104.21,104.24,104.21,104.24,6700000.0
2008-06-02 20:17:00,104.23,104.25,104.23,104.25,11900000.0
2008-06-02 20:18:00,104.25,104.25,104.23,104.23,9700000.0
2008-06-02 20:19:00,104.23,104.25,104.23,104.24,9000000.0
2008-06-02 20:20:00,104.24,104.25,104.22,104.24,45000000.0
2008-06-02 20:21:00,104.25,104.25,104.22,104.23,15100000.0
2008-06-02 20:22:00,104.23,104.25,104.22,104.25,10200000.0
2008-06-02 20:23:00,104.24,104.24,104.21,104.22,10200000.0
2008-06-02 20:24:00,104.23,104.24,104.21,104.23,9000000.0
2008-06-02 20:25:00,104.23,104.23,104.19,104.21,10200000.0
2008-06-02 20:26:00,104.22,104.23,104.22,104.23,1200000.0
2008-06-02 20:27:00,104.22,104.22,104.2,104.21,2400000.0
2008-06-02 20:28:00,104.22,104.24,104.21,104.22,6600000.0
2008-06-02 20:29:00,104.22,104.23,104.19,104.21,15700000.0
2008-06-02 20:30:00,104.21,104.24,104.21,104.22,24500000.0
2008-06-02 20:31:00,104.22,104.25,104.22,104.25,29300000.0
2008-06-02 20:32:00,104.24,104.24,104.15,104.17,19200000.0
2008-06-02 20:33:00,104.17,104.2,104.17,104.19,7900000.0
2008-06-02 20:34:00,104.18,104.18,104.16,104.16,4500000.0
2008-06-02 20:35:00,104.17,104.2,104.17,104.18,10200000.0
2008-06-02 20:36:00,104.18,104.21,104.17,104.21,6000000.0
2008-06-02 20:37:00,104.21,104.25,104.19,104.2,17400000.0
2008-06-02 20:38:00,104.2,104.2,104.2,104.2,1800000.0
2008-06-02 20:39:00,104.2,104.22,104.18,104.19,7200000.0
2008-06-02 20:40:00,104.19,104.22,104.18,104.18,14400000.0
2008-06-02 20:41:00,104.19,104.19,104.14,104.14,9000000.0
2008-06-02 20:42:00,104.13,104.14,104.12,104.13,6000000.0
2008-06-02 20:43:00,104.14,104.15,104.14,104.15,2400000.0
2008-06-02 20:44:00,104.13,104.17,104.13,104.14,26800000.0
2008-06-02 20:45:00,104.15,104.16,104.15,104.16,7200000.0
2008-06-02 20:46:00,104.16,104.17,104.12,104.15,12200000.0
2008-06-02 20:47:00,104.16,104.16,104.16,104.16,1200000.0
2008-06-02 20:48:00,104.16,104.17,104.15,104.16,9300000.0
2008-06-02 20:49:00,104.17,104.18,104.15,104.18,10800000.0
2008-06-02 20:50:00,104.18,104.19,104.17,104.17,3600000.0
2008-06-02 20:51:00,104.17,104.18,104.16,104.18,6600000.0
2008-06-02 20:52:00,104.18,104.19,104.16,104.19,7200000.0
2008-06-02 20:53:00,104.19,104.22,104.19,104.19,8400000.0
2008-06-02 20:54:00,104.2,104.2,104.18,104.19,9000000.0
2008-06-02 20:55:00,104.19,104.21,104.18,104.21,11400000.0
2008-06-02 20:56:00,104.2,104.21,104.2,104.21,3000000.0
2008-06-02 20:57:00,104.19,104.21,104.18,104.2,12600000.0
2008-06-02 20:58:00,104.2,104.21,104.2,104.21,6700000.0
2008-06-02 20:59:00,104.21,104.23,104.18,104.19,11700000.0
2008-06-02 21:00:00,104.18,104.24,104.17,104.24,23400000.0
2008-06-02 21:01:00,104.24,104.26,104.24,104.26,2400000.0
2008-06-02 21:02:00,104.24,104.26,104.24,104.25,3800000.0
2008-06-02 21:03:00,104.26,104.26,104.25,104.26,3600000.0
2008-06-02 21:04:00,104.26,104.26,104.25,104.26,3000000.0
2008-06-02 21:05:00,104.26,104.28,104.24,104.24,25600000.0
2008-06-02 21:06:00,104.24,104.27,104.22,104.22,13700000.0
2008-06-02 21:07:00,104.23,104.25,104.22,104.25,24400000.0
2008-06-02 21:08:00,104.24,104.25,104.23,104.23,4900000.0
2008-06-02 21:09:00,104.24,104.24,104.21,104.22,28800000.0
2008-06-02 21:10:00,104.23,104.23,104.21,104.23,5400000.0
2008-06-02 21:11:00,104.22,104.24,104.22,104.22,5400000.0
2008-06-02 21:12:00,104.22,104.22,104.22,104.22,1800000.0
2008-06-02 21:13:00,104.23,104.23,104.21,104.22,3600000.0
2008-06-02 21:14:00,104.23,104.23,104.21,104.22,7200000.0
2008-06-02 21:15:00,104.21,104.22,104.21,104.21,3600000.0
2008-06-02 21:16:00,104.22,104.22,104.22,104.22,1200000.0
2008-06-02 21:17:00,104.21,104.23,104.21,104.23,8900000.0
2008-06-02 21:18:00,104.24,104.24,104.22,104.22,6000000.0
2008-06-02 21:19:00,104.23,104.23,104.23,104.23,3600000.0
2008-06-02 21:20:00,104.22,104.26,104.21,104.24,16200000.0
2008-06-02 21:21:00,104.24,104.24,104.24,104.24,4300000.0
2008-06-02 21:22:00,104.24,104.25,104.22,104.23,11600000.0
2008-06-02 21:23:00,104.23,104.24,104.23,104.24,7500000.0
2008-06-02 21:24:00,104.24,104.25,104.19,104.22,26500000.0
2008-06-02 21:25:00,104.22,104.25,104.22,104.24,24900000.0
2008-06-02 21:26:00,104.24,104.3,104.2,104.3,16000000.0
2008-06-02 21:27:00,104.3,104.31,104.29,104.3,4300000.0
2008-06-02 21:28:00,104.3,104.31,104.28,104.29,4900000.0
2008-06-02 21:29:00,104.3,104.3,104.26,104.27,16600000.0
2008-06-02 21:30:00,104.26,104.28,104.25,104.25,7300000.0
2008-06-02 21:31:00,104.26,104.29,104.25,104.27,10600000.0
2008-06-02 21:32:00,104.27,104.32,104.26,104.29,18300000.0
2008-06-02 21:33:00,104.3,104.3,104.26,104.26,9800000.0
2008-06-02 21:34:00,104.26,104.27,104.23,104.24,9800000.0
2008-06-02 21:35:00,104.24,104.27,104.24,104.25,6600000.0
2008-06-02 21:36:00,104.245,104.25,104.235,104.24,9100000.0
2008-06-02 21:37:00,104.23,104.24,104.23,104.24,4800000.0
2008-06-02 21:38:00,104.24,104.29,104.24,104.29,5400000.0
2008-06-02 21:39:00,104.3,104.3,104.29,104.29,3600000.0
2008-06-02 21:40:00,104.29,104.29,104.27,104.27,1800000.0
2008-06-02 21:41:00,104.25,104.25,104.24,104.25,13600000.0
2008-06-02 21:42:00,104.25,104.28,104.25,104.27,3700000.0
2008-06-02 21:43:00,104.28,104.28,104.26,104.26,5400000.0
2008-06-02 21:44:00,104.25,104.27,104.25,104.27,9200000.0
2008-06-02 21:45:00,104.27,104.31,104.27,104.3,14100000.0
2008-06-02 21:46:00,104.29,104.34,104.28,104.34,10400000.0
2008-06-02 21:47:00,104.34,104.34,104.31,104.33,13400000.0
2008-06-02 21:48:00,104.34,104.35,104.34,104.35,7800000.0
2008-06-02 21:49:00,104.36,104.37,104.36,104.37,4500000.0
2008-06-02 21:50:00,104.37,104.37,104.36,104.37,3000000.0
2008-06-02 21:51:00,104.37,104.4,104.37,104.39,8200000.0
2008-06-02 21:52:00,104.4,104.41,104.39,104.39,4800000.0
2008-06-02 21:53:00,104.39,104.4,104.38,104.4,6100000.0
2008-06-02 21:54:00,104.41,104.43,104.41,104.43,6600000.0
2008-06-02 21:55:00,104.43,104.44,104.42,104.44,6700000.0
2008-06-02 21:56:00,104.42,104.44,104.42,104.44,6000000.0
2008-06-02 21:57:00,104.44,104.45,104.43,104.44,13900000.0
2008-06-02 21:58:00,104.43,104.44,104.41,104.42,9100000.0
2008-06-02 21:59:00,104.43,104.43,104.39,104.39,11500000.0
2008-06-02 22:00:00,104.39,104.42,104.39,104.42,3600000.0
2008-06-02 22:01:00,104.41,104.44,104.41,104.44,12000000.0
2008-06-02 22:02:00,104.45,104.46,104.45,104.46,1800000.0
2008-06-02 22:03:00,104.45,104.45,104.42,104.43,9100000.0
2008-06-02 22:04:00,104.43,104.44,104.42,104.43,8400000.0
2008-06-02 22:05:00,104.42,104.42,104.4,104.42,3600000.0
2008-06-02 22:06:00,104.41,104.42,104.41,104.415,17700000.0
2008-06-02 22:07:00,104.42,104.42,104.4,104.41,3000000.0
2008-06-02 22:08:00,104.41,104.43,104.4,104.41,6600000.0
2008-06-02 22:09:00,104.42,104.42,104.42,104.42,1200000.0
2008-06-02 22:10:00,104.42,104.42,104.4,104.41,6000000.0
2008-06-02 22:11:00,104.42,104.42,104.4,104.4,10200000.0
2008-06-02 22:12:00,104.39,104.41,104.39,104.39,12100000.0
2008-06-02 22:13:00,104.39,104.4,104.39,104.4,3600000.0
2008-06-02 22:14:00,104.41,104.42,104.41,104.42,2400000.0
2008-06-02 22:15:00,104.4,104.44,104.4,104.44,15800000.0
2008-06-02 22:16:00,104.43,104.43,104.41,104.41,1800000.0
2008-06-02 22:17:00,104.42,104.43,104.4,104.4,5500000.0
2008-06-02 22:18:00,104.4,104.42,104.39,104.42,6600000.0
2008-06-02 22:19:00,104.4,104.41,104.39,104.39,1800000.0
2008-06-02 22:20:00,104.39,104.39,104.39,104.39,8700000.0
2008-06-02 22:21:00,104.39,104.39,104.38,104.38,3800000.0
2008-06-02 22:22:00,104.38,104.4,104.38,104.39,7600000.0
2008-06-02 22:23:00,104.4,104.4,104.36,104.39,9300000.0
2008-06-02 22:24:00,104.37,104.39,104.36,104.36,6600000.0
2008-06-02 22:25:00,104.37,104.37,104.35,104.36,4200000.0
2008-06-02 22:26:00,104.37,104.37,104.34,104.34,9000000.0
2008-06-02 22:27:00,104.35,104.35,104.34,104.35,1800000.0
2008-06-02 22:28:00,104.34,104.35,104.33,104.34,6600000.0
2008-06-02 22:29:00,104.34,104.35,104.34,104.35,1800000.0
2008-06-02 22:30:00,104.34,104.35,104.33,104.34,6000000.0
2008-06-02 22:31:00,104.34,104.35,104.33,104.34,4800000.0
2008-06-02 22:32:00,104.34,104.36,104.34,104.35,4200000.0
2008-06-02 22:33:00,104.36,104.39,104.36,104.37,6600000.0
2008-06-02 22:34:00,104.38,104.39,104.37,104.39,4200000.0
2008-06-02 22:35:00,104.38,104.4,104.38,104.4,3600000.0
2008-06-02 22:36:00,104.37,104.4,104.37,104.4,9400000.0
2008-06-02 22:37:00,104.38,104.39,104.36,104.39,7400000.0
2008-06-02 22:38:00,104.38,104.4,104.38,104.39,1800000.0
2008-06-02 22:39:00,104.4,104.4,104.38,104.39,4200000.0
2008-06-02 22:40:00,104.39,104.4,104.39,104.39,3600000.0
2008-06-02 22:41:00,104.4,104.42,104.4,104.42,7800000.0
2008-06-02 22:42:00,104.42,104.42,104.41,104.41,4200000.0
2008-06-02 22:43:00,104.4,104.41,104.4,104.41,1200000.0
2008-06-02 22:44:00,104.41,104.42,104.41,104.42,4800000.0
2008-06-02 22:45:00,104.41,104.46,104.41,104.45,11100000.0
2008-06-02 22:46:00,104.42,104.46,104.42,104.46,10200000.0
2008-06-02 22:47:00,104.44,104.47,104.43,104.43,8700000.0
2008-06-02 22:48:00,104.44,104.44,104.36,104.37,14600000.0
2008-06-02 22:49:00,104.37,104.38,104.37,104.38,8500000.0
2008-06-02 22:50:00,104.39,104.39,104.39,104.39,1200000.0
2008-06-02 22:51:00,104.4,104.41,104.34,104.36,7300000.0
2008-06-02 22:52:00,104.36,104.36,104.33,104.34,10200000.0
2008-06-02 22:53:00,104.33,104.34,104.31,104.34,11100000.0
2008-06-02 22:54:00,104.34,104.34,104.3,104.34,8500000.0
2008-06-02 22:55:00,104.32,104.33,104.31,104.32,7200000.0
2008-06-02 22:56:00,104.32,104.32,104.26,104.27,9500000.0
2008-06-02 22:57:00,104.27,104.27,104.23,104.26,26900000.0
2008-06-02 22:58:00,104.26,104.28,104.26,104.28,9500000.0
2008-06-02 22:59:00,104.27,104.27,104.27,104.27,22600000.0
2008-06-02 23:00:00,104.27,104.27,104.27,104.27,7200000.0
2008-06-02 23:01:00,104.27,104.27,104.27,104.27,16800000.0
2008-06-02 23:02:00,104.27,104.27,104.27,104.27,2400000.0
2008-06-02 23:03:00,104.26,104.28,104.24,104.24,14800000.0
2008-06-02 23:04:00,104.23,104.23,104.23,104.23,1800000.0
2008-06-02 23:05:00,104.25,104.26,104.25,104.26,1800000.0
2008-06-02 23:06:00,104.26,104.27,104.23,104.26,4800000.0
2008-06-02 23:07:00,104.25,104.27,104.25,104.27,2400000.0
2008-06-02 23:08:00,104.26,104.28,104.26,104.28,2400000.0
2008-06-02 23:09:00,104.3,104.3,104.29,104.29,3000000.0
2008-06-02 23:10:00,104.29,104.29,104.29,104.29,600000.0
2008-06-02 23:11:00,104.28,104.29,104.28,104.29,1200000.0
2008-06-02 23:12:00,104.3,104.3,104.29,104.29,1200000.0
2008-06-02 23:14:00,104.3,104.31,104.25,104.25,3600000.0
2008-06-02 23:15:00,104.27,104.27,104.25,104.25,1200000.0
2008-06-02 23:16:00,104.28,104.28,104.25,104.25,1200000.0
2008-06-02 23:18:00,104.26,104.26,104.25,104.25,1800000.0
2008-06-02 23:19:00,104.24,104.25,104.24,104.25,1800000.0
2008-06-02 23:20:00,104.27,104.27,104.27,104.27,2400000.0
2008-06-02 23:21:00,104.26,104.26,104.26,104.26,2400000.0
2008-06-02 23:22:00,104.26,104.26,104.25,104.25,2400000.0
2008-06-02 23:24:00,104.26,104.26,104.26,104.26,600000.0
2008-06-02 23:25:00,104.25,104.26,104.25,104.26,1200000.0
2008-06-02 23:26:00,104.26,104.26,104.26,104.26,1200000.0
2008-06-02 23:27:00,104.26,104.26,104.26,104.26,600000.0
2008-06-02 23:28:00,104.25,104.25,104.25,104.25,600000.0
2008-06-02 23:29:00,104.26,104.26,104.26,104.26,600000.0
2008-06-02 23:30:00,104.29,104.29,104.26,104.26,3000000.0
2008-06-02 23:32:00,104.26,104.26,104.26,104.26,3600000.0
2008-06-02 23:33:00,104.25,104.26,104.23,104.23,3600000.0
2008-06-02 23:34:00,104.22,104.23,104.21,104.21,2400000.0
2008-06-02 23:35:00,104.22,104.25,104.22,104.24,2400000.0
2008-06-02 23:36:00,104.26,104.26,104.19,104.21,2400000.0
2008-06-02 23:37:00,104.19,104.2,104.19,104.2,4200000.0
2008-06-02 23:38:00,104.23,104.23,104.2,104.22,5400000.0
2008-06-02 23:39:00,104.24,104.25,104.21,104.25,2400000.0
2008-06-02 23:40:00,104.24,104.24,104.22,104.22,1200000.0
2008-06-02 23:41:00,104.22,104.22,104.2,104.22,23000000.0
2008-06-02 23:42:00,104.22,104.22,104.2,104.22,10800000.0
2008-06-02 23:43:00,104.21,104.21,104.21,104.21,4700000.0
2008-06-02 23:45:00,104.21,104.21,104.21,104.21,1100000.0
2008-06-02 23:47:00,104.21,104.22,104.15,104.15,18800000.0
2008-06-02 23:48:00,104.16,104.22,104.16,104.2,24500000.0
2008-06-02 23:49:00,104.2,104.21,104.2,104.21,4100000.0
2008-06-02 23:50:00,104.2,104.2,104.2,104.2,1500000.0
2008-06-02 23:51:00,104.22,104.22,104.21,104.21,1900000.0
2008-06-02 23:53:00,104.22,104.23,104.22,104.23,1900000.0
2008-06-02 23:54:00,104.23,104.25,104.21,104.22,18400000.0
2008-06-02 23:55:00,104.21,104.26,104.21,104.26,11700000.0
2008-06-02 23:56:00,104.25,104.25,104.25,104.25,600000.0
2008-06-02 23:57:00,104.25,104.25,104.23,104.24,3000000.0
2008-06-02 23:58:00,104.24,104.25,104.24,104.25,2400000.0
2008-06-02 23:59:00,104.22,104.23,104.22,104.23,6600000.0
2008-06-03 00:00:00,104.24,104.26,104.24,104.24,2400000.0
2008-06-03 00:01:00,104.24,104.24,104.24,104.24,9800000.0
2008-06-03 00:02:00,104.24,104.245,104.24,104.245,2400000.0
2008-06-03 00:03:00,104.25,104.265,104.25,104.255,8800000.0
2008-06-03 00:04:00,104.255,104.26,104.235,104.26,30900000.0
2008-06-03 00:05:00,104.26,104.27,104.26,104.26,13200000.0
2008-06-03 00:06:00,104.265,104.27,104.26,104.27,13600000.0
2008-06-03 00:07:00,104.275,104.275,104.265,104.265,5600000.0
2008-06-03 00:08:00,104.27,104.28,104.265,104.27,23700000.0
2008-06-03 00:09:00,104.27,104.28,104.27,104.27,23300000.0
2008-06-03 00:10:00,104.27,104.27,104.26,104.265,5300000.0
2008-06-03 00:11:00,104.255,104.3,104.245,104.28,21000000.0
2008-06-03 00:12:00,104.28,104.31,104.27,104.28,21000000.0
2008-06-03 00:13:00,104.27,104.285,104.27,104.28,17700000.0
2008-06-03 00:14:00,104.29,104.29,104.29,104.29,600000.0
2008-06-03 00:15:00,104.285,104.285,104.28,104.285,4500000.0
2008-06-03 00:16:00,104.29,104.29,104.285,104.285,8000000.0
2008-06-03 00:17:00,104.28,104.28,104.275,104.275,3900000.0
2008-06-03 00:18:00,104.275,104.28,104.275,104.28,5300000.0
2008-06-03 00:19:00,104.28,104.29,104.28,104.28,27900000.0
2008-06-03 00:20:00,104.28,104.295,104.27,104.285,30500000.0
2008-06-03 00:21:00,104.295,104.315,104.28,104.285,17400000.0
2008-06-03 00:22:00,104.29,104.305,104.29,104.305,17200000.0
2008-06-03 00:23:00,104.305,104.335,104.305,104.325,38200000.0
2008-06-03 00:24:00,104.33,104.365,104.325,104.36,40800000.0
2008-06-03 00:25:00,104.365,104.375,104.34,104.34,22300000.0
2008-06-03 00:26:00,104.345,104.365,104.345,104.355,5600000.0
2008-06-03 00:27:00,104.36,104.36,104.35,104.36,12000000.0
2008-06-03 00:28:00,104.36,104.36,104.33,104.335,36500000.0
2008-06-03 00:29:00,104.335,104.335,104.335,104.335,800000.0
2008-06-03 00:30:00,104.335,104.335,104.325,104.325,5600000.0
2008-06-03 00:31:00,104.31,104.31,104.31,104.31,2100000.0
2008-06-03 00:32:00,104.31,104.31,104.31,104.31,2400000.0
2008-06-03 00:33:00,104.31,104.31,104.3,104.3,10900000.0
2008-06-03 00:34:00,104.305,104.31,104.305,104.31,4800000.0
2008-06-03 00:35:00,104.315,104.315,104.305,104.305,2400000.0
2008-06-03 00:36:00,104.295,104.3,104.295,104.3,3000000.0
2008-06-03 00:37:00,104.295,104.3,104.295,104.3,6400000.0
2008-06-03 00:38:00,104.3,104.3,104.3,104.3,1600000.0
2008-06-03 00:39:00,104.305,104.31,104.305,104.31,6400000.0
2008-06-03 00:40:00,104.32,104.32,104.31,104.32,12800000.0
2008-06-03 00:41:00,104.32,104.32,104.32,104.32,8000000.0
2008-06-03 00:42:00,104.32,104.32,104.31,104.32,12000000.0
2008-06-03 00:43:00,104.32,104.32,104.32,104.32,1600000.0
2008-06-03 00:44:00,104.32,104.32,104.32,104.32,4800000.0
2008-06-03 00:45:00,104.32,104.355,104.315,104.35,32400000.0
2008-06-03 00:46:00,104.35,104.35,104.325,104.325,14100000.0
2008-06-03 00:47:00,104.325,104.33,104.325,104.33,17000000.0
2008-06-03 00:48:00,104.325,104.325,104.32,104.325,2100000.0
2008-06-03 00:49:00,104.33,104.355,104.33,104.35,15600000.0
2008-06-03 00:50:00,104.35,104.355,104.34,104.355,35800000.0
2008-06-03 00:51:00,104.34,104.35,104.34,104.35,8000000.0
2008-06-03 00:52:00,104.355,104.355,104.355,104.355,3200000.0
2008-06-03 00:53:00,104.345,104.355,104.345,104.355,7200000.0
2008-06-03 00:54:00,104.34,104.34,104.315,104.315,19000000.0
2008-06-03 00:55:00,104.315,104.32,104.315,104.32,21600000.0
2008-06-03 00:56:00,104.32,104.32,104.31,104.31,13600000.0
2008-06-03 00:57:00,104.31,104.31,104.3,104.3,22500000.0
2008-06-03 00:58:00,104.3,104.3,104.3,104.3,12800000.0
2008-06-03 00:59:00,104.3,104.31,104.3,104.31,28800000.0
2008-06-03 01:00:00,104.31,104.33,104.31,104.33,20300000.0
2008-06-03 01:01:00,104.33,104.33,104.33,104.33,1600000.0
2008-06-03 01:02:00,104.33,104.33,104.33,104.33,3400000.0
2008-06-03 01:03:00,104.33,104.33,104.33,104.33,800000.0
2008-06-03 01:04:00,104.33,104.355,104.33,104.345,27300000.0
2008-06-03 01:05:00,104.34,104.34,104.335,104.335,3500000.0
2008-06-03 01:06:00,104.335,104.335,104.335,104.335,2400000.0
2008-06-03 01:07:00,104.33,104.33,104.33,104.33,800000.0
2008-06-03 01:08:00,104.33,104.335,104.32,104.32,8500000.0
2008-06-03 01:09:00,104.32,104.32,104.31,104.32,4900000.0
2008-06-03 01:10:00,104.325,104.33,104.32,104.32,4700000.0
2008-06-03 01:11:00,104.31,104.31,104.295,104.3,9400000.0
2008-06-03 01:12:00,104.31,104.31,104.31,104.31,2500000.0
2008-06-03 01:13:00,104.31,104.31,104.29,104.29,8300000.0
2008-06-03 01:14:00,104.28,104.3,104.28,104.3,4800000.0
2008-06-03 01:15:00,104.3,104.3,104.29,104.29,4700000.0
2008-06-03 01:16:00,104.29,104.29,104.29,104.29,2900000.0
2008-06-03 01:17:00,104.29,104.29,104.26,104.26,8700000.0
2008-06-03 01:18:00,104.26,104.28,104.26,104.28,5100000.0
2008-06-03 01:19:00,104.28,104.285,104.28,104.285,2900000.0
2008-06-03 01:20:00,104.29,104.3,104.285,104.3,3900000.0
2008-06-03 01:21:00,104.3,104.3,104.29,104.29,1900000.0
2008-06-03 01:22:00,104.29,104.29,104.29,104.29,2900000.0
2008-06-03 01:23:00,104.29,104.3,104.29,104.3,9400000.0
2008-06-03 01:24:00,104.3,104.31,104.3,104.31,4500000.0
2008-06-03 01:25:00,104.31,104.31,104.29,104.29,6700000.0
2008-06-03 01:26:00,104.29,104.29,104.29,104.29,2400000.0
2008-06-03 01:27:00,104.28,104.29,104.28,104.29,2100000.0
2008-06-03 01:28:00,104.28,104.28,104.28,104.28,3200000.0
2008-06-03 01:29:00,104.28,104.34,104.28,104.34,11500000.0
2008-06-03 01:30:00,104.33,104.34,104.29,104.31,21900000.0
2008-06-03 01:31:00,104.3,104.315,104.3,104.315,4300000.0
2008-06-03 01:32:00,104.315,104.315,104.3,104.315,8600000.0
2008-06-03 01:33:00,104.315,104.315,104.315,104.315,8800000.0
2008-06-03 01:34:00,104.315,104.315,104.295,104.3,4600000.0
2008-06-03 01:35:00,104.32,104.32,104.26,104.26,57500000.0
2008-06-03 01:36:00,104.27,104.3,104.27,104.3,14400000.0
2008-06-03 01:37:00,104.3,104.3,104.28,104.28,26100000.0
2008-06-03 01:38:00,104.28,104.29,104.27,104.27,29000000.0
2008-06-03 01:39:00,104.27,104.28,104.26,104.28,54400000.0
2008-06-03 01:40:00,104.28,104.28,104.27,104.28,19600000.0
2008-06-03 01:41:00,104.28,104.28,104.27,104.27,7100000.0
2008-06-03 01:42:00,104.27,104.28,104.26,104.26,14600000.0
2008-06-03 01:43:00,104.255,104.255,104.24,104.24,110600000.0
2008-06-03 01:44:00,104.24,104.28,104.24,104.27,23400000.0
2008-06-03 01:45:00,104.28,104.3,104.27,104.27,22700000.0
2008-06-03 01:46:00,104.28,104.33,104.27,104.27,21000000.0
2008-06-03 01:47:00,104.27,104.27,104.26,104.26,6400000.0
2008-06-03 01:48:00,104.26,104.26,104.25,104.25,6600000.0
2008-06-03 01:49:00,104.25,104.27,104.25,104.27,28600000.0
2008-06-03 01:50:00,104.27,104.28,104.26,104.27,4200000.0
2008-06-03 01:51:00,104.27,104.27,104.255,104.26,9700000.0
2008-06-03 01:52:00,104.255,104.255,104.24,104.24,6300000.0
2008-06-03 01:53:00,104.24,104.26,104.24,104.255,13800000.0
2008-06-03 01:54:00,104.26,104.26,104.245,104.25,5500000.0
2008-06-03 01:55:00,104.255,104.285,104.255,104.265,24600000.0
2008-06-03 01:56:00,104.265,104.265,104.255,104.255,5600000.0
2008-06-03 01:57:00,104.255,104.27,104.25,104.26,10700000.0
2008-06-03 01:58:00,104.265,104.285,104.265,104.285,9600000.0
2008-06-03 01:59:00,104.285,104.285,104.26,104.27,9100000.0
2008-06-03 02:00:00,104.275,104.28,104.25,104.27,21700000.0
2008-06-03 02:01:00,104.27,104.27,104.24,104.24,34500000.0
2008-06-03 02:02:00,104.24,104.255,104.24,104.24,39000000.0
2008-06-03 02:03:00,104.24,104.28,104.24,104.26,31700000.0
2008-06-03 02:04:00,104.27,104.28,104.27,104.28,15800000.0
2008-06-03 02:05:00,104.28,104.305,104.28,104.295,19100000.0
2008-06-03 02:06:00,104.285,104.29,104.275,104.28,24100000.0
2008-06-03 02:07:00,104.27,104.275,104.27,104.275,9300000.0
2008-06-03 02:08:00,104.285,104.285,104.21,104.21,28300000.0
2008-06-03 02:09:00,104.21,104.21,104.19,104.195,6900000.0
2008-06-03 02:10:00,104.195,104.22,104.195,104.22,22300000.0
2008-06-03 02:11:00,104.22,104.24,104.22,104.23,23500000.0
2008-06-03 02:12:00,104.26,104.27,104.26,104.27,1200000.0
2008-06-03 02:13:00,104.255,104.28,104.255,104.27,21100000.0
2008-06-03 02:14:00,104.27,104.27,104.25,104.25,20700000.0
2008-06-03 02:15:00,104.25,104.26,104.24,104.255,34100000.0
2008-06-03 02:16:00,104.25,104.29,104.25,104.29,12200000.0
2008-06-03 02:17:00,104.29,104.29,104.28,104.28,3800000.0
2008-06-03 02:18:00,104.28,104.28,104.28,104.28,6300000.0
2008-06-03 02:19:00,104.28,104.28,104.25,104.25,55900000.0
2008-06-03 02:20:00,104.24,104.26,104.23,104.25,42000000.0
2008-06-03 02:21:00,104.255,104.255,104.255,104.255,1600000.0
2008-06-03 02:22:00,104.25,104.27,104.245,104.27,10600000.0
2008-06-03 02:23:00,104.27,104.27,104.26,104.26,10600000.0
2008-06-03 02:24:00,104.27,104.27,104.25,104.26,15800000.0
2008-06-03 02:25:00,104.26,104.26,104.26,104.26,8300000.0
2008-06-03 02:26:00,104.26,104.26,104.22,104.23,22100000.0
2008-06-03 02:27:00,104.23,104.24,104.19,104.19,65600000.0
2008-06-03 02:28:00,104.19,104.19,104.15,104.17,31700000.0
2008-06-03 02:29:00,104.17,104.19,104.16,104.17,28200000.0
2008-06-03 02:30:00,104.18,104.19,104.15,104.15,34800000.0
2008-06-03 02:31:00,104.15,104.15,104.15,104.15,5500000.0
2008-06-03 02:32:00,104.155,104.16,104.13,104.13,32800000.0
2008-06-03 02:33:00,104.14,104.14,104.14,104.14,16300000.0
2008-06-03 02:34:00,104.14,104.14,104.14,104.14,6400000.0
2008-06-03 02:35:00,104.14,104.155,104.14,104.15,26400000.0
2008-06-03 02:36:00,104.15,104.15,104.14,104.14,5800000.0
2008-06-03 02:37:00,104.14,104.155,104.14,104.15,33700000.0
2008-06-03 02:38:00,104.15,104.165,104.15,104.16,11100000.0
2008-06-03 02:39:00,104.16,104.165,104.145,104.15,17500000.0
2008-06-03 02:40:00,104.15,104.15,104.15,104.15,3000000.0
2008-06-03 02:41:00,104.16,104.16,104.16,104.16,600000.0
2008-06-03 02:42:00,104.155,104.17,104.155,104.17,15500000.0
2008-06-03 02:43:00,104.17,104.17,104.17,104.17,2100000.0
2008-06-03 02:44:00,104.17,104.17,104.17,104.17,4800000.0
2008-06-03 02:45:00,104.18,104.2,104.18,104.19,15800000.0
2008-06-03 02:46:00,104.19,104.195,104.185,104.185,18700000.0
2008-06-03 02:47:00,104.175,104.18,104.175,104.18,8400000.0
2008-06-03 02:48:00,104.18,104.19,104.18,104.18,5900000.0
2008-06-03 02:49:00,104.18,104.18,104.16,104.16,12300000.0
2008-06-03 02:50:00,104.17,104.17,104.17,104.17,3200000.0
2008-06-03 02:51:00,104.17,104.175,104.16,104.165,14700000.0
2008-06-03 02:52:00,104.165,104.185,104.165,104.185,11200000.0
2008-06-03 02:53:00,104.19,104.2,104.19,104.19,23400000.0
2008-06-03 02:54:00,104.18,104.18,104.16,104.18,24700000.0
2008-06-03 02:55:00,104.18,104.21,104.18,104.21,22600000.0
2008-06-03 02:56:00,104.21,104.22,104.2,104.22,42400000.0
2008-06-03 02:57:00,104.23,104.25,104.22,104.25,40500000.0
2008-06-03 02:58:00,104.24,104.25,104.23,104.24,19000000.0
2008-06-03 02:59:00,104.24,104.26,104.24,104.24,14700000.0
2008-06-03 03:00:00,104.24,104.25,104.22,104.23,40500000.0
2008-06-03 03:01:00,104.23,104.24,104.23,104.23,9400000.0
2008-06-03 03:02:00,104.24,104.25,104.24,104.25,4400000.0
2008-06-03 03:03:00,104.245,104.245,104.24,104.24,6900000.0
2008-06-03 03:04:00,104.23,104.24,104.23,104.23,7000000.0
2008-06-03 03:05:00,104.24,104.24,104.22,104.22,27300000.0
2008-06-03 03:06:00,104.22,104.225,104.21,104.22,20700000.0
2008-06-03 03:07:00,104.22,104.225,104.22,104.225,6800000.0
2008-06-03 03:08:00,104.225,104.23,104.225,104.23,3000000.0
2008-06-03 03:09:00,104.225,104.23,104.215,104.22,17600000.0
2008-06-03 03:10:00,104.22,104.22,104.215,104.22,5100000.0
2008-06-03 03:11:00,104.215,104.22,104.21,104.21,5600000.0
2008-06-03 03:12:00,104.21,104.21,104.2,104.21,24000000.0
2008-06-03 03:13:00,104.22,104.23,104.21,104.215,17900000.0
2008-06-03 03:14:00,104.215,104.22,104.21,104.215,15100000.0
2008-06-03 03:15:00,104.215,104.22,104.215,104.22,5100000.0
2008-06-03 03:16:00,104.225,104.225,104.21,104.21,32200000.0
2008-06-03 03:17:00,104.215,104.22,104.215,104.22,3300000.0
2008-06-03 03:18:00,104.22,104.24,104.22,104.24,35900000.0
2008-06-03 03:19:00,104.235,104.24,104.235,104.24,1600000.0
2008-06-03 03:20:00,104.24,104.27,104.24,104.25,23700000.0
2008-06-03 03:21:00,104.25,104.27,104.25,104.26,23100000.0
2008-06-03 03:22:00,104.26,104.3,104.26,104.28,32500000.0
2008-06-03 03:23:00,104.29,104.3,104.27,104.27,31900000.0
2008-06-03 03:24:00,104.27,104.3,104.27,104.29,17900000.0
2008-06-03 03:25:00,104.29,104.3,104.29,104.3,7500000.0
2008-06-03 03:26:00,104.295,104.295,104.295,104.295,2400000.0
2008-06-03 03:27:00,104.295,104.31,104.295,104.31,8300000.0
2008-06-03 03:28:00,104.31,104.31,104.285,104.29,13900000.0
2008-06-03 03:29:00,104.3,104.32,104.29,104.3,54200000.0
2008-06-03 03:30:00,104.3,104.34,104.3,104.32,61200000.0
2008-06-03 03:31:00,104.32,104.34,104.31,104.315,27600000.0
2008-06-03 03:32:00,104.315,104.32,104.305,104.32,17500000.0
2008-06-03 03:33:00,104.37,104.39,104.37,104.375,23000000.0
2008-06-03 03:34:00,104.38,104.385,104.34,104.35,9900000.0
2008-06-03 03:35:00,104.35,104.37,104.35,104.37,6100000.0
2008-06-03 03:36:00,104.37,104.38,104.36,104.37,14400000.0
2008-06-03 03:37:00,104.375,104.41,104.375,104.39,21900000.0
2008-06-03 03:38:00,104.395,104.395,104.375,104.38,4000000.0
2008-06-03 03:39:00,104.37,104.385,104.37,104.385,12400000.0
2008-06-03 03:40:00,104.38,104.42,104.38,104.42,13900000.0
2008-06-03 03:41:00,104.42,104.42,104.41,104.41,5500000.0
2008-06-03 03:42:00,104.41,104.41,104.41,104.41,6900000.0
2008-06-03 03:43:00,104.42,104.445,104.42,104.445,18800000.0
2008-06-03 03:44:00,104.445,104.455,104.435,104.435,18800000.0
2008-06-03 03:45:00,104.43,104.46,104.43,104.46,8700000.0
2008-06-03 03:46:00,104.46,104.49,104.42,104.49,61100000.0
2008-06-03 03:47:00,104.49,104.55,104.49,104.54,34200000.0
2008-06-03 03:48:00,104.54,104.545,104.51,104.52,16500000.0
2008-06-03 03:49:00,104.52,104.52,104.51,104.51,3000000.0
2008-06-03 03:50:00,104.51,104.51,104.46,104.475,33500000.0
2008-06-03 03:51:00,104.475,104.49,104.47,104.47,14500000.0
2008-06-03 03:52:00,104.475,104.48,104.46,104.475,25400000.0
2008-06-03 03:53:00,104.475,104.48,104.47,104.48,26700000.0
2008-06-03 03:54:00,104.475,104.48,104.47,104.48,15500000.0
2008-06-03 03:55:00,104.48,104.48,104.47,104.47,13600000.0
2008-06-03 03:56:00,104.47,104.47,104.46,104.46,18700000.0
2008-06-03 03:57:00,104.46,104.46,104.43,104.45,23700000.0
2008-06-03 03:58:00,104.45,104.46,104.45,104.46,9500000.0
2008-06-03 03:59:00,104.46,104.48,104.45,104.45,18900000.0
2008-06-03 04:00:00,104.45,104.5,104.45,104.5,19600000.0
2008-06-03 04:01:00,104.495,104.495,104.495,104.495,800000.0
2008-06-03 04:02:00,104.51,104.52,104.51,104.52,6300000.0
2008-06-03 04:03:00,104.52,104.52,104.49,104.49,6100000.0
2008-06-03 04:04:00,104.48,104.51,104.46,104.47,42300000.0
2008-06-03 04:05:00,104.47,104.5,104.47,104.5,13200000.0
2008-06-03 04:06:00,104.5,104.51,104.5,104.51,14000000.0
2008-06-03 04:07:00,104.51,104.555,104.51,104.53,35400000.0
2008-06-03 04:08:00,104.53,104.53,104.52,104.52,26100000.0
2008-06-03 04:09:00,104.53,104.54,104.51,104.51,33600000.0
2008-06-03 04:10:00,104.51,104.51,104.49,104.49,10300000.0
2008-06-03 04:11:00,104.49,104.49,104.47,104.47,19400000.0
2008-06-03 04:12:00,104.47,104.48,104.45,104.47,10500000.0
2008-06-03 04:13:00,104.47,104.47,104.455,104.46,13300000.0
2008-06-03 04:14:00,104.46,104.465,104.455,104.455,9800000.0
2008-06-03 04:15:00,104.455,104.47,104.455,104.47,13200000.0
2008-06-03 04:16:00,104.465,104.465,104.465,104.465,800000.0
2008-06-03 04:17:00,104.47,104.48,104.425,104.425,26300000.0
2008-06-03 04:18:00,104.435,104.44,104.425,104.425,8900000.0
2008-06-03 04:19:00,104.425,104.46,104.415,104.44,36000000.0
2008-06-03 04:20:00,104.44,104.44,104.44,104.44,2100000.0
2008-06-03 04:21:00,104.45,104.46,104.45,104.45,3800000.0
2008-06-03 04:22:00,104.46,104.48,104.45,104.47,27300000.0
2008-06-03 04:23:00,104.46,104.47,104.46,104.47,3100000.0
2008-06-03 04:24:00,104.47,104.48,104.47,104.47,13100000.0
2008-06-03 04:25:00,104.465,104.465,104.46,104.46,5100000.0
2008-06-03 04:26:00,104.46,104.46,104.445,104.46,18000000.0
2008-06-03 04:27:00,104.47,104.48,104.47,104.48,7300000.0
2008-06-03 04:28:00,104.48,104.48,104.46,104.46,8500000.0
2008-06-03 04:29:00,104.455,104.48,104.455,104.48,3400000.0
2008-06-03 04:30:00,104.47,104.47,104.47,104.47,4200000.0
2008-06-03 04:31:00,104.47,104.525,104.46,104.525,13400000.0
2008-06-03 04:32:00,104.525,104.56,104.525,104.56,16700000.0
2008-06-03 04:33:00,104.56,104.56,104.55,104.55,19900000.0
2008-06-03 04:34:00,104.55,104.55,104.55,104.55,1600000.0
2008-06-03 04:35:00,104.55,104.555,104.535,104.54,8100000.0
2008-06-03 04:36:00,104.54,104.54,104.535,104.54,6100000.0
2008-06-03 04:37:00,104.54,104.56,104.52,104.555,41900000.0
2008-06-03 04:38:00,104.55,104.56,104.525,104.525,13200000.0
2008-06-03 04:39:00,104.525,104.54,104.525,104.535,4700000.0
2008-06-03 04:40:00,104.54,104.54,104.535,104.54,2400000.0
2008-06-03 04:41:00,104.54,104.545,104.54,104.54,5700000.0
2008-06-03 04:42:00,104.54,104.54,104.51,104.51,14600000.0
2008-06-03 04:43:00,104.515,104.515,104.515,104.515,4000000.0
2008-06-03 04:44:00,104.515,104.52,104.485,104.485,13600000.0
2008-06-03 04:45:00,104.49,104.505,104.49,104.505,4800000.0
2008-06-03 04:46:00,104.505,104.515,104.505,104.515,4000000.0
2008-06-03 04:47:00,104.515,104.525,104.515,104.52,11200000.0
2008-06-03 04:48:00,104.52,104.525,104.505,104.51,24000000.0
2008-06-03 04:49:00,104.51,104.51,104.48,104.49,30400000.0
2008-06-03 04:50:00,104.48,104.49,104.48,104.49,4800000.0
2008-06-03 04:51:00,104.49,104.495,104.49,104.495,15200000.0
2008-06-03 04:52:00,104.495,104.495,104.49,104.495,3200000.0
2008-06-03 04:53:00,104.495,104.5,104.49,104.495,9600000.0
2008-06-03 04:54:00,104.495,104.515,104.48,104.51,21600000.0
2008-06-03 04:55:00,104.515,104.52,104.49,104.51,29900000.0
2008-06-03 04:56:00,104.51,104.515,104.51,104.515,7200000.0
2008-06-03 04:57:00,104.515,104.535,104.515,104.535,10400000.0
2008-06-03 04:58:00,104.535,104.54,104.525,104.54,11700000.0
2008-06-03 04:59:00,104.545,104.545,104.545,104.545,800000.0
2008-06-03 05:00:00,104.54,104.54,104.53,104.535,3200000.0
2008-06-03 05:01:00,104.535,104.535,104.535,104.535,4000000.0
2008-06-03 05:02:00,104.535,104.535,104.52,104.53,5300000.0
2008-06-03 05:03:00,104.53,104.53,104.51,104.51,9700000.0
2008-06-03 05:04:00,104.51,104.51,104.51,104.51,7000000.0
2008-06-03 05:05:00,104.51,104.51,104.5,104.505,14800000.0
2008-06-03 05:06:00,104.505,104.51,104.49,104.5,24800000.0
2008-06-03 05:07:00,104.5,104.51,104.495,104.5,18600000.0
2008-06-03 05:08:00,104.51,104.51,104.51,104.51,7400000.0
2008-06-03 05:09:00,104.505,104.52,104.495,104.505,35700000.0
2008-06-03 05:10:00,104.51,104.52,104.51,104.51,17400000.0
2008-06-03 05:11:00,104.51,104.51,104.51,104.51,13400000.0
2008-06-03 05:12:00,104.52,104.52,104.52,104.52,7100000.0
2008-06-03 05:13:00,104.52,104.52,104.52,104.52,2400000.0
2008-06-03 05:14:00,104.52,104.52,104.52,104.52,3200000.0
2008-06-03 05:15:00,104.52,104.525,104.51,104.525,10100000.0
2008-06-03 05:16:00,104.525,104.525,104.525,104.525,3200000.0
2008-06-03 05:17:00,104.53,104.53,104.53,104.53,1200000.0
2008-06-03 05:18:00,104.52,104.52,104.52,104.52,1900000.0
2008-06-03 05:19:00,104.52,104.52,104.52,104.52,3700000.0
2008-06-03 05:20:00,104.52,104.52,104.52,104.52,2400000.0
2008-06-03 05:21:00,104.51,104.52,104.51,104.52,6800000.0
2008-06-03 05:22:00,104.52,104.52,104.5,104.51,11300000.0
2008-06-03 05:23:00,104.51,104.52,104.51,104.515,3900000.0
2008-06-03 05:24:00,104.515,104.515,104.515,104.515,2400000.0
2008-06-03 05:25:00,104.51,104.51,104.505,104.505,3000000.0
2008-06-03 05:26:00,104.51,104.51,104.51,104.51,3200000.0
2008-06-03 05:27:00,104.51,104.51,104.495,104.495,8600000.0
2008-06-03 05:28:00,104.505,104.505,104.495,104.495,18100000.0
2008-06-03 05:29:00,104.495,104.51,104.495,104.5,7800000.0
2008-06-03 05:30:00,104.5,104.5,104.495,104.495,3600000.0
2008-06-03 05:31:00,104.495,104.495,104.485,104.485,10400000.0
2008-06-03 05:32:00,104.495,104.495,104.485,104.495,5600000.0
2008-06-03 05:33:00,104.49,104.495,104.485,104.495,13700000.0
2008-06-03 05:34:00,104.485,104.485,104.485,104.485,1600000.0
2008-06-03 05:35:00,104.49,104.49,104.485,104.485,2600000.0
2008-06-03 05:36:00,104.485,104.495,104.485,104.495,4800000.0
2008-06-03 05:37:00,104.495,104.505,104.495,104.505,8400000.0
2008-06-03 05:38:00,104.5,104.505,104.5,104.505,2200000.0
2008-06-03 05:39:00,104.515,104.515,104.495,104.5,10500000.0
2008-06-03 05:40:00,104.5,104.505,104.485,104.485,10900000.0
2008-06-03 05:41:00,104.49,104.49,104.49,104.49,1800000.0
2008-06-03 05:42:00,104.49,104.5,104.485,104.485,3800000.0
2008-06-03 05:43:00,104.49,104.49,104.49,104.49,18100000.0
2008-06-03 05:44:00,104.49,104.49,104.47,104.48,4000000.0
2008-06-03 05:45:00,104.48,104.48,104.48,104.48,2600000.0
2008-06-03 05:46:00,104.48,104.5,104.48,104.5,31000000.0
2008-06-03 05:47:00,104.505,104.51,104.505,104.51,12500000.0
2008-06-03 05:48:00,104.51,104.51,104.51,104.51,3400000.0
2008-06-03 05:49:00,104.51,104.51,104.51,104.51,4000000.0
2008-06-03 05:50:00,104.51,104.525,104.505,104.51,10400000.0
2008-06-03 05:51:00,104.515,104.515,104.505,104.51,3200000.0
2008-06-03 05:52:00,104.515,104.515,104.515,104.515,5600000.0
2008-06-03 05:53:00,104.515,104.52,104.515,104.52,10700000.0
2008-06-03 05:54:00,104.52,104.52,104.505,104.515,11400000.0
2008-06-03 05:55:00,104.515,104.515,104.48,104.48,10400000.0
2008-06-03 05:56:00,104.48,104.48,104.45,104.45,16200000.0
2008-06-03 05:57:00,104.45,104.45,104.43,104.44,29500000.0
2008-06-03 05:58:00,104.44,104.45,104.44,104.45,3700000.0
2008-06-03 05:59:00,104.45,104.46,104.445,104.45,35200000.0
2008-06-03 06:00:00,104.44,104.45,104.44,104.45,3700000.0
2008-06-03 06:01:00,104.45,104.465,104.44,104.465,4300000.0
2008-06-03 06:02:00,104.465,104.465,104.455,104.455,1600000.0
2008-06-03 06:03:00,104.45,104.45,104.43,104.45,17000000.0
2008-06-03 06:04:00,104.455,104.47,104.455,104.46,7000000.0
2008-06-03 06:05:00,104.46,104.46,104.435,104.435,6500000.0
2008-06-03 06:06:00,104.435,104.46,104.435,104.46,2600000.0
2008-06-03 06:07:00,104.44,104.46,104.43,104.45,18400000.0
2008-06-03 06:08:00,104.45,104.45,104.39,104.4,19400000.0
2008-06-03 06:09:00,104.4,104.4,104.36,104.36,23300000.0
2008-06-03 06:10:00,104.37,104.38,104.37,104.38,23300000.0
2008-06-03 06:11:00,104.38,104.4,104.38,104.39,18100000.0
2008-06-03 06:12:00,104.4,104.4,104.32,104.32,36300000.0
2008-06-03 06:13:00,104.33,104.34,104.31,104.32,37300000.0
2008-06-03 06:14:00,104.32,104.32,104.26,104.26,43200000.0
2008-06-03 06:15:00,104.26,104.3,104.24,104.26,49000000.0
2008-06-03 06:16:00,104.26,104.26,104.245,104.25,38800000.0
2008-06-03 06:17:00,104.25,104.25,104.21,104.23,69900000.0
2008-06-03 06:18:00,104.23,104.24,104.23,104.24,26500000.0
2008-06-03 06:19:00,104.245,104.245,104.205,104.22,18500000.0
2008-06-03 06:20:00,104.22,104.24,104.2,104.24,23800000.0
2008-06-03 06:21:00,104.24,104.26,104.24,104.255,20200000.0
2008-06-03 06:22:00,104.26,104.28,104.26,104.28,13700000.0
2008-06-03 06:23:00,104.28,104.31,104.28,104.3,17800000.0
2008-06-03 06:24:00,104.3,104.3,104.27,104.27,33900000.0
2008-06-03 06:25:00,104.27,104.27,104.245,104.26,31000000.0
2008-06-03 06:26:00,104.26,104.265,104.26,104.265,2900000.0
2008-06-03 06:27:00,104.255,104.26,104.25,104.25,5600000.0
2008-06-03 06:28:00,104.25,104.27,104.25,104.25,17400000.0
2008-06-03 06:29:00,104.25,104.26,104.25,104.25,19300000.0
2008-06-03 06:30:00,104.26,104.26,104.24,104.25,25700000.0
2008-06-03 06:31:00,104.25,104.26,104.23,104.24,13600000.0
2008-06-03 06:32:00,104.25,104.25,104.24,104.25,18400000.0
2008-06-03 06:33:00,104.25,104.25,104.23,104.25,10400000.0
2008-06-03 06:34:00,104.25,104.26,104.25,104.26,17600000.0
2008-06-03 06:35:00,104.255,104.27,104.245,104.245,12400000.0
2008-06-03 06:36:00,104.245,104.26,104.245,104.26,24600000.0
2008-06-03 06:37:00,104.26,104.27,104.25,104.27,15600000.0
2008-06-03 06:38:00,104.27,104.27,104.27,104.27,9000000.0
2008-06-03 06:39:00,104.27,104.3,104.27,104.3,16100000.0
2008-06-03 06:40:00,104.305,104.305,104.29,104.29,16300000.0
2008-06-03 06:41:00,104.3,104.3,104.29,104.29,5100000.0
2008-06-03 06:42:00,104.29,104.295,104.29,104.29,10300000.0
2008-06-03 06:43:00,104.29,104.29,104.29,104.29,5600000.0
2008-06-03 06:44:00,104.29,104.3,104.27,104.27,9200000.0
2008-06-03 06:45:00,104.255,104.26,104.25,104.26,2000000.0
2008-06-03 06:46:00,104.26,104.26,104.25,104.25,2400000.0
2008-06-03 06:47:00,104.25,104.25,104.25,104.25,1800000.0
2008-06-03 06:48:00,104.25,104.25,104.23,104.23,1800000.0
2008-06-03 06:49:00,104.22,104.22,104.22,104.22,4200000.0
2008-06-03 06:50:00,104.22,104.22,104.19,104.19,8400000.0
2008-06-03 06:51:00,104.17,104.17,104.14,104.15,9400000.0
2008-06-03 06:52:00,104.14,104.15,104.11,104.12,11200000.0
2008-06-03 06:53:00,104.11,104.11,104.1,104.1,14700000.0
2008-06-03 06:54:00,104.11,104.11,104.06,104.06,16000000.0
2008-06-03 06:55:00,104.07,104.09,104.05,104.07,25400000.0
2008-06-03 06:56:00,104.07,104.1,104.07,104.1,22500000.0
2008-06-03 06:57:00,104.1,104.12,104.05,104.05,16900000.0
2008-06-03 06:58:00,104.05,104.12,104.04,104.09,20400000.0
2008-06-03 06:59:00,104.1,104.12,104.09,104.11,6600000.0
2008-06-03 07:00:00,104.08,104.1,104.06,104.07,10400000.0
2008-06-03 07:01:00,104.06,104.07,104.05,104.07,16000000.0
2008-06-03 07:02:00,104.08,104.1,104.05,104.05,26000000.0
2008-06-03 07:03:00,104.05,104.06,104.05,104.05,17200000.0
2008-06-03 07:04:00,104.06,104.09,104.05,104.09,24900000.0
2008-06-03 07:05:00,104.07,104.07,104.05,104.07,4200000.0
2008-06-03 07:06:00,104.08,104.08,104.05,104.06,6600000.0
2008-06-03 07:07:00,104.06,104.06,104.03,104.03,4800000.0
2008-06-03 07:08:00,104.03,104.04,104.02,104.02,17100000.0
2008-06-03 07:09:00,104.01,104.02,104.0,104.01,7500000.0
2008-06-03 07:10:00,104.02,104.05,104.01,104.04,6800000.0
2008-06-03 07:11:00,104.04,104.06,104.04,104.06,12400000.0
2008-06-03 07:12:00,104.05,104.06,104.05,104.05,2400000.0
2008-06-03 07:13:00,104.04,104.04,104.04,104.04,2100000.0
2008-06-03 07:14:00,104.05,104.08,104.05,104.08,23600000.0
2008-06-03 07:15:00,104.08,104.08,104.06,104.06,22100000.0
2008-06-03 07:16:00,104.055,104.06,104.045,104.06,23800000.0
2008-06-03 07:17:00,104.06,104.06,104.05,104.06,15000000.0
2008-06-03 07:18:00,104.06,104.07,104.06,104.07,7600000.0
2008-06-03 07:19:00,104.08,104.08,104.07,104.07,3600000.0
2008-06-03 07:20:00,104.08,104.08,104.02,104.04,15600000.0
2008-06-03 07:21:00,104.04,104.06,104.04,104.04,23200000.0
2008-06-03 07:22:00,104.03,104.03,103.97,104.0,13300000.0
2008-06-03 07:23:00,103.99,103.99,103.96,103.98,16000000.0
2008-06-03 07:24:00,103.99,104.0,103.97,104.0,24400000.0
2008-06-03 07:25:00,104.005,104.01,103.97,103.99,34900000.0
2008-06-03 07:26:00,103.99,104.02,103.98,103.98,19300000.0
2008-06-03 07:27:00,103.97,104.04,103.96,104.04,11500000.0
2008-06-03 07:28:00,104.04,104.05,103.95,103.96,15300000.0
2008-06-03 07:29:00,103.97,104.02,103.96,104.01,16600000.0
2008-06-03 07:30:00,104.01,104.07,104.01,104.07,24600000.0
2008-06-03 07:31:00,104.07,104.08,104.02,104.04,41900000.0
2008-06-03 07:32:00,104.025,104.025,104.025,104.025,800000.0
2008-06-03 07:33:00,104.025,104.06,104.025,104.06,5600000.0
2008-06-03 07:34:00,104.06,104.06,104.03,104.05,9000000.0
2008-06-03 07:35:00,104.03,104.04,104.01,104.02,7200000.0
2008-06-03 07:36:00,104.02,104.03,104.02,104.03,2400000.0
2008-06-03 07:37:00,104.03,104.04,104.03,104.04,6900000.0
2008-06-03 07:38:00,104.04,104.05,104.04,104.05,5400000.0
2008-06-03 07:39:00,104.05,104.05,104.02,104.03,12700000.0
2008-06-03 07:40:00,104.03,104.05,104.01,104.03,19700000.0
2008-06-03 07:41:00,104.03,104.04,104.02,104.02,12700000.0
2008-06-03 07:42:00,104.03,104.05,104.01,104.01,7300000.0
2008-06-03 07:43:00,104.01,104.04,104.01,104.04,4800000.0
2008-06-03 07:44:00,104.06,104.09,104.06,104.07,8800000.0
2008-06-03 07:45:00,104.08,104.13,104.08,104.08,8400000.0
2008-06-03 07:46:00,104.09,104.1,104.06,104.08,17900000.0
2008-06-03 07:47:00,104.09,104.11,104.08,104.11,9000000.0
2008-06-03 07:48:00,104.12,104.12,104.09,104.1,6100000.0
2008-06-03 07:49:00,104.08,104.11,104.08,104.1,7000000.0
2008-06-03 07:50:00,104.1,104.14,104.1,104.13,9100000.0
2008-06-03 07:51:00,104.125,104.16,104.11,104.14,11700000.0
2008-06-03 07:52:00,104.14,104.16,104.11,104.11,12300000.0
2008-06-03 07:53:00,104.12,104.13,104.08,104.08,6000000.0
2008-06-03 07:54:00,104.08,104.1,104.08,104.08,7300000.0
2008-06-03 07:55:00,104.09,104.09,104.08,104.08,3600000.0
2008-06-03 07:56:00,104.08,104.09,104.05,104.09,16100000.0
2008-06-03 07:57:00,104.1,104.12,104.1,104.12,8900000.0
2008-06-03 07:58:00,104.12,104.16,104.09,104.16,22700000.0
2008-06-03 07:59:00,104.15,104.15,104.12,104.12,15500000.0
2008-06-03 08:00:00,104.11,104.11,104.08,104.09,27200000.0
2008-06-03 08:01:00,104.09,104.105,104.065,104.07,23600000.0
2008-06-03 08:02:00,104.07,104.07,104.05,104.06,7700000.0
2008-06-03 08:03:00,104.05,104.09,104.04,104.09,23100000.0
2008-06-03 08:04:00,104.09,104.13,104.09,104.13,17600000.0
2008-06-03 08:05:00,104.13,104.15,104.11,104.12,7200000.0
2008-06-03 08:06:00,104.13,104.14,104.09,104.09,27100000.0
2008-06-03 08:07:00,104.09,104.09,104.03,104.03,17600000.0
2008-06-03 08:08:00,104.04,104.08,104.03,104.07,8400000.0
2008-06-03 08:09:00,104.08,104.08,104.05,104.07,7800000.0
2008-06-03 08:10:00,104.08,104.08,104.07,104.07,3600000.0
2008-06-03 08:11:00,104.07,104.07,104.07,104.07,3000000.0
2008-06-03 08:12:00,104.07,104.08,104.07,104.07,4800000.0
2008-06-03 08:13:00,104.07,104.1,104.07,104.09,13900000.0
2008-06-03 08:14:00,104.09,104.09,104.05,104.05,17800000.0
2008-06-03 08:15:00,104.06,104.07,104.03,104.05,12100000.0
2008-06-03 08:16:00,104.05,104.08,104.03,104.03,11500000.0
2008-06-03 08:17:00,104.01,104.03,103.99,104.01,13100000.0
2008-06-03 08:18:00,104.01,104.02,103.99,104.01,10300000.0
2008-06-03 08:19:00,104.0,104.02,104.0,104.02,2500000.0
2008-06-03 08:20:00,104.04,104.05,104.02,104.03,16200000.0
2008-06-03 08:21:00,104.04,104.04,104.03,104.03,9600000.0
2008-06-03 08:22:00,104.03,104.04,104.03,104.03,15300000.0
2008-06-03 08:23:00,104.01,104.01,103.98,103.99,8100000.0
2008-06-03 08:24:00,103.98,103.99,103.98,103.99,4300000.0
2008-06-03 08:25:00,103.98,104.01,103.98,104.01,10000000.0
2008-06-03 08:26:00,104.01,104.01,103.97,103.97,10400000.0
2008-06-03 08:27:00,103.98,103.98,103.95,103.95,14700000.0
2008-06-03 08:28:00,103.94,103.95,103.9,103.91,10100000.0
2008-06-03 08:29:00,103.92,103.92,103.86,103.87,22500000.0
2008-06-03 08:30:00,103.88,103.88,103.825,103.84,75400000.0
2008-06-03 08:31:00,103.835,103.91,103.83,103.91,34200000.0
2008-06-03 08:32:00,103.92,103.97,103.91,103.97,45200000.0
2008-06-03 08:33:00,103.955,103.96,103.91,103.935,38700000.0
2008-06-03 08:34:00,103.94,104.0,103.935,103.96,42400000.0
2008-06-03 08:35:00,103.96,103.97,103.94,103.96,12500000.0
2008-06-03 08:36:00,103.97,104.0,103.97,103.99,15600000.0
2008-06-03 08:37:00,104.0,104.02,103.98,104.02,26400000.0
2008-06-03 08:38:00,104.02,104.04,104.0,104.04,21400000.0
2008-06-03 08:39:00,104.04,104.04,103.995,104.0,37800000.0
2008-06-03 08:40:00,104.005,104.02,103.93,103.98,37800000.0
2008-06-03 08:41:00,104.0,104.0,103.94,103.97,7800000.0
2008-06-03 08:42:00,103.96,103.99,103.96,103.99,7800000.0
2008-06-03 08:43:00,103.98,104.02,103.98,104.02,7800000.0
2008-06-03 08:44:00,104.02,104.03,104.0,104.02,8400000.0
2008-06-03 08:45:00,104.01,104.02,103.97,103.97,21700000.0
2008-06-03 08:46:00,103.97,104.01,103.95,103.99,31800000.0
2008-06-03 08:47:00,103.98,103.98,103.93,103.96,15800000.0
2008-06-03 08:48:00,103.95,103.99,103.95,103.97,20500000.0
2008-06-03 08:49:00,103.97,104.05,103.97,104.04,30000000.0
2008-06-03 08:50:00,104.04,104.07,103.99,104.04,29300000.0
2008-06-03 08:51:00,104.04,104.04,103.99,104.02,32700000.0
2008-06-03 08:52:00,104.02,104.03,103.96,103.98,33700000.0
2008-06-03 08:53:00,103.99,104.0,103.96,103.98,23600000.0
2008-06-03 08:54:00,103.98,103.98,103.95,103.95,12600000.0
2008-06-03 08:55:00,103.94,103.95,103.87,103.94,60100000.0
2008-06-03 08:56:00,103.94,103.95,103.87,103.92,40900000.0
2008-06-03 08:57:00,103.92,103.95,103.91,103.93,25900000.0
2008-06-03 08:58:00,103.92,103.97,103.895,103.95,28600000.0
2008-06-03 08:59:00,103.96,103.96,103.94,103.95,18000000.0
2008-06-03 09:00:00,103.955,103.995,103.945,103.985,38600000.0
2008-06-03 09:01:00,103.99,103.995,103.955,103.965,30300000.0
2008-06-03 09:02:00,103.965,104.0,103.96,103.97,37700000.0
2008-06-03 09:03:00,103.97,104.01,103.88,103.99,39000000.0
2008-06-03 09:04:00,104.0,104.04,103.985,104.015,60400000.0
2008-06-03 09:05:00,104.02,104.055,104.02,104.045,33900000.0
2008-06-03 09:06:00,104.045,104.11,104.045,104.11,115800000.0
2008-06-03 09:07:00,104.11,104.135,104.075,104.125,58500000.0
2008-06-03 09:08:00,104.125,104.14,104.09,104.125,34800000.0
2008-06-03 09:09:00,104.13,104.15,104.1,104.14,61800000.0
2008-06-03 09:10:00,104.15,104.16,104.11,104.15,70000000.0
2008-06-03 09:11:00,104.14,104.19,104.13,104.17,52800000.0
2008-06-03 09:12:00,104.17,104.23,104.17,104.2,37700000.0
2008-06-03 09:13:00,104.2,104.29,104.18,104.29,53300000.0
2008-06-03 09:14:00,104.29,104.3,104.25,104.27,54300000.0
2008-06-03 09:15:00,104.27,104.28,104.26,104.27,23100000.0
2008-06-03 09:16:00,104.28,104.28,104.22,104.225,20700000.0
2008-06-03 09:17:00,104.23,104.27,104.23,104.23,12400000.0
2008-06-03 09:18:00,104.215,104.215,104.16,104.195,43500000.0
2008-06-03 09:19:00,104.195,104.22,104.17,104.195,46100000.0
2008-06-03 09:20:00,104.195,104.27,104.195,104.27,57100000.0
2008-06-03 09:21:00,104.27,104.3,104.26,104.26,21700000.0
2008-06-03 09:22:00,104.26,104.31,104.25,104.29,27400000.0
2008-06-03 09:23:00,104.29,104.29,104.28,104.29,12000000.0
2008-06-03 09:24:00,104.29,104.29,104.2,104.24,37700000.0
2008-06-03 09:25:00,104.25,104.25,104.21,104.22,33400000.0
2008-06-03 09:26:00,104.22,104.24,104.21,104.24,16100000.0
2008-06-03 09:27:00,104.24,104.26,104.2,104.21,38800000.0
2008-06-03 09:28:00,104.2,104.22,104.18,104.19,22600000.0
2008-06-03 09:29:00,104.2,104.21,104.2,104.21,1200000.0
2008-06-03 09:30:00,104.2,104.21,104.2,104.21,7800000.0
2008-06-03 09:31:00,104.21,104.25,104.2,104.22,29800000.0
2008-06-03 09:32:00,104.225,104.23,104.225,104.23,14200000.0
2008-06-03 09:33:00,104.23,104.27,104.23,104.27,11000000.0
2008-06-03 09:34:00,104.26,104.26,104.245,104.25,6200000.0
2008-06-03 09:35:00,104.26,104.26,104.23,104.245,22100000.0
2008-06-03 09:36:00,104.25,104.31,104.25,104.3,47200000.0
2008-06-03 09:37:00,104.3,104.33,104.29,104.32,41500000.0
2008-06-03 09:38:00,104.31,104.36,104.31,104.36,21000000.0
2008-06-03 09:39:00,104.36,104.37,104.34,104.35,22900000.0
2008-06-03 09:40:00,104.36,104.36,104.34,104.36,11700000.0
2008-06-03 09:41:00,104.34,104.37,104.34,104.35,6100000.0
2008-06-03 09:42:00,104.35,104.35,104.33,104.35,12700000.0
2008-06-03 09:43:00,104.36,104.36,104.35,104.35,3600000.0
2008-06-03 09:44:00,104.35,104.38,104.35,104.36,23500000.0
2008-06-03 09:45:00,104.36,104.39,104.36,104.38,17700000.0
2008-06-03 09:46:00,104.365,104.39,104.36,104.38,27300000.0
2008-06-03 09:47:00,104.365,104.365,104.36,104.36,2800000.0
2008-06-03 09:48:00,104.36,104.38,104.36,104.37,10200000.0
2008-06-03 09:49:00,104.37,104.37,104.35,104.37,13100000.0
2008-06-03 09:50:00,104.38,104.39,104.35,104.355,26700000.0
2008-06-03 09:51:00,104.36,104.37,104.34,104.35,21600000.0
2008-06-03 09:52:00,104.35,104.36,104.32,104.35,21900000.0
2008-06-03 09:53:00,104.35,104.37,104.35,104.35,11800000.0
2008-06-03 09:54:00,104.35,104.35,104.35,104.35,5400000.0
2008-06-03 09:55:00,104.33,104.33,104.3,104.3,6100000.0
2008-06-03 09:56:00,104.29,104.29,104.265,104.28,17900000.0
2008-06-03 09:57:00,104.26,104.31,104.26,104.3,53300000.0
2008-06-03 09:58:00,104.3,104.315,104.28,104.3,37200000.0
2008-06-03 09:59:00,104.3,104.32,104.29,104.32,15300000.0
2008-06-03 10:00:00,104.32,104.32,104.28,104.29,14800000.0
2008-06-03 10:01:00,104.3,104.34,104.3,104.33,18400000.0
2008-06-03 10:02:00,104.33,104.335,104.28,104.29,27100000.0
2008-06-03 10:03:00,104.29,104.3,104.275,104.29,18900000.0
2008-06-03 10:04:00,104.3,104.32,104.28,104.32,6700000.0
2008-06-03 10:05:00,104.32,104.32,104.31,104.31,6000000.0
2008-06-03 10:06:00,104.31,104.33,104.295,104.33,13800000.0
2008-06-03 10:07:00,104.34,104.36,104.34,104.35,3000000.0
2008-06-03 10:08:00,104.34,104.34,104.33,104.34,7100000.0
2008-06-03 10:09:00,104.335,104.34,104.33,104.34,8300000.0
2008-06-03 10:10:00,104.35,104.36,104.34,104.35,15700000.0
2008-06-03 10:11:00,104.33,104.34,104.32,104.33,12100000.0
2008-06-03 10:12:00,104.33,104.34,104.32,104.32,20700000.0
2008-06-03 10:13:00,104.32,104.34,104.305,104.315,31700000.0
2008-06-03 10:14:00,104.32,104.33,104.31,104.31,40100000.0
2008-06-03 10:15:00,104.33,104.33,104.32,104.32,12200000.0
2008-06-03 10:16:00,104.315,104.34,104.315,104.32,12100000.0
2008-06-03 10:17:00,104.32,104.32,104.3,104.3,15100000.0
2008-06-03 10:18:00,104.3,104.325,104.28,104.28,25900000.0
2008-06-03 10:19:00,104.29,104.295,104.29,104.29,6400000.0
2008-06-03 10:20:00,104.29,104.32,104.29,104.32,22600000.0
2008-06-03 10:21:00,104.31,104.31,104.28,104.29,18000000.0
2008-06-03 10:22:00,104.3,104.32,104.24,104.25,29400000.0
2008-06-03 10:23:00,104.25,104.26,104.235,104.25,13000000.0
2008-06-03 10:24:00,104.25,104.25,104.23,104.23,9000000.0
2008-06-03 10:25:00,104.24,104.26,104.24,104.24,22000000.0
2008-06-03 10:26:00,104.25,104.27,104.24,104.26,22500000.0
2008-06-03 10:27:00,104.25,104.32,104.25,104.32,43700000.0
2008-06-03 10:28:00,104.32,104.32,104.28,104.28,17900000.0
2008-06-03 10:29:00,104.28,104.29,104.24,104.24,20100000.0
2008-06-03 10:30:00,104.23,104.24,104.18,104.19,37100000.0
2008-06-03 10:31:00,104.19,104.22,104.18,104.22,21200000.0
2008-06-03 10:32:00,104.22,104.22,104.19,104.2,30000000.0
2008-06-03 10:33:00,104.19,104.2,104.18,104.19,7800000.0
2008-06-03 10:34:00,104.18,104.19,104.14,104.14,15100000.0
2008-06-03 10:35:00,104.14,104.16,104.07,104.09,25300000.0
2008-06-03 10:36:00,104.1,104.14,104.06,104.14,34200000.0
2008-06-03 10:37:00,104.13,104.14,104.07,104.08,28900000.0
2008-06-03 10:38:00,104.06,104.06,104.02,104.05,39900000.0
2008-06-03 10:39:00,104.05,104.08,104.04,104.065,51400000.0
2008-06-03 10:40:00,104.065,104.11,104.065,104.08,26700000.0
2008-06-03 10:41:00,104.08,104.1,104.08,104.08,28200000.0
2008-06-03 10:42:00,104.09,104.13,104.09,104.09,23500000.0
2008-06-03 10:43:00,104.09,104.12,104.09,104.1,20500000.0
2008-06-03 10:44:00,104.1,104.12,104.08,104.1,27800000.0
2008-06-03 10:45:00,104.1,104.13,104.07,104.12,41700000.0
2008-06-03 10:46:00,104.12,104.145,104.11,104.13,41300000.0
2008-06-03 10:47:00,104.12,104.13,104.1,104.11,35300000.0
2008-06-03 10:48:00,104.11,104.12,104.1,104.1,23500000.0
2008-06-03 10:49:00,104.1,104.15,104.08,104.15,27500000.0
2008-06-03 10:50:00,104.135,104.18,104.135,104.16,10800000.0
2008-06-03 10:51:00,104.17,104.24,104.17,104.24,20400000.0
2008-06-03 10:52:00,104.23,104.3,104.23,104.3,21600000.0
2008-06-03 10:53:00,104.3,104.31,104.29,104.29,20600000.0
2008-06-03 10:54:00,104.29,104.32,104.275,104.3,25400000.0
2008-06-03 10:55:00,104.29,104.3,104.22,104.22,20800000.0
2008-06-03 10:56:00,104.22,104.23,104.165,104.2,19200000.0
2008-06-03 10:57:00,104.2,104.2,104.16,104.17,25200000.0
2008-06-03 10:58:00,104.17,104.215,104.17,104.21,35700000.0
2008-06-03 10:59:00,104.2,104.23,104.11,104.18,37600000.0
2008-06-03 11:00:00,104.12,104.19,104.12,104.17,44700000.0
2008-06-03 11:01:00,104.17,104.19,104.17,104.19,14100000.0
2008-06-03 11:02:00,104.19,104.21,104.19,104.21,23100000.0
2008-06-03 11:03:00,104.205,104.3,104.2,104.29,24400000.0
2008-06-03 11:04:00,104.3,104.3,104.29,104.3,4200000.0
2008-06-03 11:05:00,104.29,104.33,104.28,104.33,19100000.0
2008-06-03 11:06:00,104.32,104.37,104.32,104.35,17900000.0
2008-06-03 11:07:00,104.34,104.37,104.33,104.34,26900000.0
2008-06-03 11:08:00,104.34,104.37,104.335,104.35,18500000.0
2008-06-03 11:09:00,104.34,104.36,104.34,104.36,7600000.0
2008-06-03 11:10:00,104.35,104.37,104.34,104.37,12900000.0
2008-06-03 11:11:00,104.38,104.4,104.355,104.4,16500000.0
2008-06-03 11:12:00,104.405,104.43,104.375,104.4,35300000.0
2008-06-03 11:13:00,104.39,104.42,104.39,104.41,12600000.0
2008-06-03 11:14:00,104.42,104.46,104.41,104.42,30600000.0
2008-06-03 11:15:00,104.43,104.49,104.43,104.44,44100000.0
2008-06-03 11:16:00,104.44,104.46,104.435,104.445,19800000.0
2008-06-03 11:17:00,104.44,104.45,104.43,104.445,11700000.0
2008-06-03 11:18:00,104.44,104.49,104.43,104.46,39600000.0
2008-06-03 11:19:00,104.46,104.515,104.455,104.51,36900000.0
2008-06-03 11:20:00,104.5,104.53,104.5,104.51,16100000.0
2008-06-03 11:21:00,104.5,104.51,104.46,104.485,16800000.0
2008-06-03 11:22:00,104.49,104.515,104.49,104.5,23000000.0
2008-06-03 11:23:00,104.5,104.5,104.475,104.475,12800000.0
2008-06-03 11:24:00,104.47,104.48,104.38,104.4,44700000.0
2008-06-03 11:25:00,104.41,104.42,104.37,104.37,35300000.0
2008-06-03 11:26:00,104.37,104.4,104.36,104.38,21500000.0
2008-06-03 11:27:00,104.37,104.375,104.345,104.375,30800000.0
2008-06-03 11:28:00,104.375,104.375,104.33,104.34,20400000.0
2008-06-03 11:29:00,104.34,104.39,104.34,104.39,8700000.0
2008-06-03 11:30:00,104.4,104.4,104.37,104.37,10900000.0
2008-06-03 11:31:00,104.36,104.37,104.315,104.33,31600000.0
2008-06-03 11:32:00,104.33,104.33,104.3,104.325,15800000.0
2008-06-03 11:33:00,104.33,104.44,104.33,104.44,37900000.0
2008-06-03 11:34:00,104.44,104.48,104.44,104.46,37000000.0
2008-06-03 11:35:00,104.46,104.46,104.41,104.42,20900000.0
2008-06-03 11:36:00,104.41,104.43,104.4,104.41,22500000.0
2008-06-03 11:37:00,104.41,104.43,104.41,104.42,20300000.0
2008-06-03 11:38:00,104.41,104.42,104.41,104.41,4800000.0
2008-06-03 11:39:00,104.405,104.415,104.405,104.405,2400000.0
2008-06-03 11:40:00,104.39,104.43,104.39,104.41,12900000.0
2008-06-03 11:41:00,104.42,104.42,104.4,104.41,9000000.0
2008-06-03 11:42:00,104.39,104.4,104.39,104.4,5600000.0
2008-06-03 11:43:00,104.4,104.415,104.4,104.4,11400000.0
2008-06-03 11:44:00,104.4,104.43,104.4,104.41,10600000.0
2008-06-03 11:45:00,104.42,104.45,104.42,104.45,8300000.0
2008-06-03 11:46:00,104.45,104.49,104.45,104.46,28200000.0
2008-06-03 11:47:00,104.47,104.5,104.46,104.5,15600000.0
2008-06-03 11:48:00,104.5,104.53,104.5,104.53,13900000.0
2008-06-03 11:49:00,104.52,104.58,104.51,104.57,39200000.0
2008-06-03 11:50:00,104.57,104.59,104.56,104.59,8800000.0
2008-06-03 11:51:00,104.585,104.6,104.54,104.555,34900000.0
2008-06-03 11:52:00,104.58,104.58,104.5,104.56,66200000.0
2008-06-03 11:53:00,104.56,104.59,104.53,104.57,28300000.0
2008-06-03 11:54:00,104.58,104.585,104.55,104.57,14900000.0
2008-06-03 11:55:00,104.58,104.58,104.56,104.56,10100000.0
2008-06-03 11:56:00,104.57,104.57,104.51,104.57,17700000.0
2008-06-03 11:57:00,104.57,104.58,104.56,104.57,10100000.0
2008-06-03 11:58:00,104.58,104.59,104.56,104.59,13900000.0
2008-06-03 11:59:00,104.59,104.6,104.545,104.58,18400000.0
2008-06-03 12:00:00,104.58,104.63,104.54,104.59,51800000.0
2008-06-03 12:01:00,104.58,104.65,104.58,104.62,26500000.0
2008-06-03 12:02:00,104.62,104.63,104.62,104.625,34500000.0
2008-06-03 12:03:00,104.625,104.625,104.56,104.56,21300000.0
2008-06-03 12:04:00,104.59,104.59,104.54,104.58,18600000.0
2008-06-03 12:05:00,104.58,104.6,104.58,104.6,4900000.0
2008-06-03 12:06:00,104.6,104.62,104.6,104.62,17000000.0
2008-06-03 12:07:00,104.63,104.66,104.62,104.65,19800000.0
2008-06-03 12:08:00,104.645,104.68,104.63,104.67,28100000.0
2008-06-03 12:09:00,104.68,104.7,104.68,104.68,9600000.0
2008-06-03 12:10:00,104.68,104.71,104.65,104.705,36500000.0
2008-06-03 12:11:00,104.695,104.71,104.68,104.69,27300000.0
2008-06-03 12:12:00,104.7,104.72,104.69,104.7,16700000.0
2008-06-03 12:13:00,104.69,104.72,104.69,104.7,14600000.0
2008-06-03 12:14:00,104.7,104.72,104.7,104.71,5400000.0
2008-06-03 12:15:00,104.69,104.7,104.67,104.69,18600000.0
2008-06-03 12:16:00,104.69,104.69,104.66,104.66,24800000.0
2008-06-03 12:17:00,104.67,104.67,104.595,104.62,27400000.0
2008-06-03 12:18:00,104.62,104.63,104.6,104.63,13700000.0
2008-06-03 12:19:00,104.65,104.67,104.55,104.57,51600000.0
2008-06-03 12:20:00,104.58,104.59,104.57,104.58,10700000.0
2008-06-03 12:21:00,104.58,104.62,104.56,104.56,32200000.0
2008-06-03 12:22:00,104.56,104.62,104.53,104.53,60500000.0
2008-06-03 12:23:00,104.53,104.53,104.5,104.5,19400000.0
2008-06-03 12:24:00,104.5,104.5,104.43,104.46,27100000.0
2008-06-03 12:25:00,104.47,104.52,104.43,104.44,23200000.0
2008-06-03 12:26:00,104.44,104.45,104.42,104.45,15200000.0
2008-06-03 12:27:00,104.45,104.48,104.45,104.48,4200000.0
2008-06-03 12:28:00,104.49,104.5,104.48,104.48,18000000.0
2008-06-03 12:29:00,104.48,104.48,104.47,104.47,6600000.0
2008-06-03 12:30:00,104.46,104.48,104.46,104.47,4400000.0
2008-06-03 12:31:00,104.47,104.49,104.45,104.48,7900000.0
2008-06-03 12:32:00,104.47,104.48,104.43,104.43,15200000.0
2008-06-03 12:33:00,104.43,104.44,104.43,104.43,5100000.0
2008-06-03 12:34:00,104.44,104.44,104.42,104.43,3900000.0
2008-06-03 12:35:00,104.44,104.47,104.44,104.47,4300000.0
2008-06-03 12:36:00,104.47,104.51,104.46,104.51,19500000.0
2008-06-03 12:37:00,104.505,104.505,104.35,104.36,48900000.0
2008-06-03 12:38:00,104.37,104.37,104.34,104.34,27900000.0
2008-06-03 12:39:00,104.34,104.34,104.285,104.29,47100000.0
2008-06-03 12:40:00,104.285,104.305,104.28,104.3,37000000.0
2008-06-03 12:41:00,104.295,104.315,104.26,104.315,46200000.0
2008-06-03 12:42:00,104.315,104.34,104.29,104.305,35700000.0
2008-06-03 12:43:00,104.31,104.33,104.31,104.32,6700000.0
2008-06-03 12:44:00,104.325,104.345,104.29,104.29,21200000.0
2008-06-03 12:45:00,104.29,104.31,104.28,104.29,12000000.0
2008-06-03 12:46:00,104.29,104.3,104.25,104.3,15500000.0
2008-06-03 12:47:00,104.29,104.3,104.275,104.28,12000000.0
2008-06-03 12:48:00,104.275,104.32,104.275,104.32,16200000.0
2008-06-03 12:49:00,104.32,104.36,104.31,104.36,12400000.0
2008-06-03 12:50:00,104.36,104.36,104.355,104.355,8900000.0
2008-06-03 12:51:00,104.35,104.37,104.33,104.33,14800000.0
2008-06-03 12:52:00,104.33,104.35,104.32,104.32,16800000.0
2008-06-03 12:53:00,104.32,104.34,104.3,104.34,10300000.0
2008-06-03 12:54:00,104.34,104.35,104.31,104.35,14000000.0
2008-06-03 12:55:00,104.36,104.36,104.26,104.27,13500000.0
2008-06-03 12:56:00,104.255,104.29,104.255,104.28,9500000.0
2008-06-03 12:57:00,104.28,104.28,104.27,104.28,7200000.0
2008-06-03 12:58:00,104.28,104.29,104.245,104.27,22600000.0
2008-06-03 12:59:00,104.27,104.27,104.25,104.27,7800000.0
2008-06-03 13:00:00,104.27,104.27,104.235,104.24,21100000.0
2008-06-03 13:01:00,104.24,104.25,104.225,104.23,19300000.0
2008-06-03 13:02:00,104.225,104.24,104.2,104.2,22400000.0
2008-06-03 13:03:00,104.19,104.22,104.19,104.21,15200000.0
2008-06-03 13:04:00,104.2,104.21,104.185,104.185,6300000.0
2008-06-03 13:05:00,104.185,104.205,104.18,104.18,19300000.0
2008-06-03 13:06:00,104.19,104.2,104.18,104.18,13800000.0
2008-06-03 13:07:00,104.14,104.19,104.14,104.19,22600000.0
2008-06-03 13:08:00,104.17,104.21,104.17,104.2,36100000.0
2008-06-03 13:09:00,104.2,104.23,104.19,104.21,31100000.0
2008-06-03 13:10:00,104.22,104.23,104.2,104.23,7800000.0
2008-06-03 13:11:00,104.23,104.23,104.18,104.22,31200000.0
2008-06-03 13:12:00,104.225,104.255,104.225,104.25,14800000.0
2008-06-03 13:13:00,104.25,104.25,104.21,104.21,9200000.0
2008-06-03 13:14:00,104.21,104.26,104.21,104.26,13700000.0
2008-06-03 13:15:00,104.25,104.26,104.23,104.25,13900000.0
2008-06-03 13:16:00,104.26,104.285,104.26,104.27,18700000.0
2008-06-03 13:17:00,104.27,104.3,104.25,104.28,27400000.0
2008-06-03 13:18:00,104.28,104.28,104.28,104.28,4200000.0
2008-06-03 13:19:00,104.28,104.28,104.24,104.24,14200000.0
2008-06-03 13:20:00,104.24,104.27,104.24,104.27,13800000.0
2008-06-03 13:21:00,104.27,104.325,104.26,104.28,38800000.0
2008-06-03 13:22:00,104.3,104.31,104.255,104.29,22900000.0
2008-06-03 13:23:00,104.29,104.33,104.29,104.32,11900000.0
2008-06-03 13:24:00,104.32,104.34,104.31,104.34,14400000.0
2008-06-03 13:25:00,104.33,104.37,104.33,104.34,8100000.0
2008-06-03 13:26:00,104.33,104.34,104.32,104.34,3000000.0
2008-06-03 13:27:00,104.35,104.35,104.35,104.35,1200000.0
2008-06-03 13:28:00,104.36,104.39,104.36,104.38,13000000.0
2008-06-03 13:29:00,104.37,104.39,104.36,104.38,15000000.0
2008-06-03 13:30:00,104.37,104.37,104.335,104.335,9600000.0
2008-06-03 13:31:00,104.33,104.33,104.295,104.31,16100000.0
2008-06-03 13:32:00,104.31,104.33,104.24,104.24,26400000.0
2008-06-03 13:33:00,104.225,104.27,104.22,104.24,26900000.0
2008-06-03 13:34:00,104.24,104.32,104.225,104.3,40500000.0
2008-06-03 13:35:00,104.305,104.335,104.305,104.325,19000000.0
2008-06-03 13:36:00,104.325,104.325,104.27,104.3,34900000.0
2008-06-03 13:37:00,104.29,104.295,104.24,104.25,28200000.0
2008-06-03 13:38:00,104.26,104.27,104.25,104.27,24800000.0
2008-06-03 13:39:00,104.27,104.28,104.26,104.27,4200000.0
2008-06-03 13:40:00,104.255,104.28,104.25,104.28,11700000.0
2008-06-03 13:41:00,104.28,104.3,104.27,104.27,16300000.0
2008-06-03 13:42:00,104.27,104.28,104.25,104.26,9300000.0
2008-06-03 13:43:00,104.26,104.26,104.26,104.26,2400000.0
2008-06-03 13:44:00,104.26,104.26,104.21,104.23,16900000.0
2008-06-03 13:45:00,104.23,104.23,104.22,104.23,14400000.0
2008-06-03 13:46:00,104.22,104.24,104.19,104.19,18900000.0
2008-06-03 13:47:00,104.19,104.22,104.19,104.21,20200000.0
2008-06-03 13:48:00,104.2,104.2,104.13,104.15,20800000.0
2008-06-03 13:49:00,104.16,104.21,104.15,104.19,38300000.0
2008-06-03 13:50:00,104.195,104.24,104.195,104.24,26000000.0
2008-06-03 13:51:00,104.245,104.245,104.175,104.19,42500000.0
2008-06-03 13:52:00,104.18,104.19,104.17,104.18,10800000.0
2008-06-03 13:53:00,104.19,104.26,104.19,104.22,44800000.0
2008-06-03 13:54:00,104.23,104.28,104.23,104.27,32100000.0
2008-06-03 13:55:00,104.26,104.29,104.255,104.28,16400000.0
2008-06-03 13:56:00,104.28,104.33,104.28,104.33,14600000.0
2008-06-03 13:57:00,104.32,104.33,104.31,104.32,21900000.0
2008-06-03 13:58:00,104.31,104.35,104.31,104.35,13900000.0
2008-06-03 13:59:00,104.36,104.43,104.36,104.43,29500000.0
2008-06-03 14:00:00,104.42,104.43,104.36,104.37,35300000.0
2008-06-03 14:01:00,104.36,104.43,104.35,104.38,23800000.0
2008-06-03 14:02:00,104.38,104.38,104.34,104.35,20500000.0
2008-06-03 14:03:00,104.35,104.38,104.33,104.37,32700000.0
2008-06-03 14:04:00,104.37,104.4,104.32,104.33,31300000.0
2008-06-03 14:05:00,104.32,104.34,104.32,104.32,23500000.0
2008-06-03 14:06:00,104.32,104.34,104.31,104.33,26400000.0
2008-06-03 14:07:00,104.33,104.36,104.32,104.34,35200000.0
2008-06-03 14:08:00,104.34,104.39,104.34,104.39,31600000.0
2008-06-03 14:09:00,104.39,104.42,104.38,104.41,34100000.0
2008-06-03 14:10:00,104.41,104.425,104.4,104.41,17800000.0
2008-06-03 14:11:00,104.41,104.41,104.35,104.38,38200000.0
2008-06-03 14:12:00,104.38,104.39,104.37,104.38,14000000.0
2008-06-03 14:13:00,104.38,104.39,104.35,104.36,21200000.0
2008-06-03 14:14:00,104.36,104.36,104.35,104.35,11100000.0
2008-06-03 14:15:00,104.35,104.38,104.34,104.35,36000000.0
2008-06-03 14:16:00,104.35,104.4,104.35,104.4,14800000.0
2008-06-03 14:17:00,104.4,104.45,104.39,104.43,35500000.0
2008-06-03 14:18:00,104.41,104.43,104.4,104.42,33100000.0
2008-06-03 14:19:00,104.42,104.47,104.4,104.47,35500000.0
2008-06-03 14:20:00,104.48,104.48,104.46,104.48,35700000.0
2008-06-03 14:21:00,104.48,104.49,104.47,104.47,16700000.0
2008-06-03 14:22:00,104.47,104.47,104.45,104.45,16100000.0
2008-06-03 14:23:00,104.45,104.57,104.45,104.56,41600000.0
2008-06-03 14:24:00,104.565,104.58,104.54,104.58,42400000.0
2008-06-03 14:25:00,104.58,104.62,104.57,104.61,39300000.0
2008-06-03 14:26:00,104.6,104.68,104.595,104.63,53700000.0
2008-06-03 14:27:00,104.63,104.65,104.62,104.65,27200000.0
2008-06-03 14:28:00,104.655,104.68,104.655,104.67,18100000.0
2008-06-03 14:29:00,104.68,104.68,104.65,104.66,44100000.0
2008-06-03 14:30:00,104.66,104.68,104.65,104.67,34200000.0
2008-06-03 14:31:00,104.68,104.68,104.64,104.65,34200000.0
2008-06-03 14:32:00,104.65,104.69,104.64,104.67,40300000.0
2008-06-03 14:33:00,104.68,104.68,104.63,104.63,27000000.0
2008-06-03 14:34:00,104.625,104.65,104.57,104.6,46700000.0
2008-06-03 14:35:00,104.585,104.59,104.56,104.57,21700000.0
2008-06-03 14:36:00,104.565,104.595,104.545,104.55,58500000.0
2008-06-03 14:37:00,104.55,104.56,104.54,104.55,27400000.0
2008-06-03 14:38:00,104.55,104.55,104.44,104.44,47000000.0
2008-06-03 14:39:00,104.45,104.48,104.44,104.46,47500000.0
2008-06-03 14:40:00,104.47,104.48,104.44,104.47,18200000.0
2008-06-03 14:41:00,104.46,104.49,104.415,104.435,36300000.0
2008-06-03 14:42:00,104.425,104.45,104.415,104.45,15000000.0
2008-06-03 14:43:00,104.45,104.47,104.43,104.44,22800000.0
2008-06-03 14:44:00,104.45,104.46,104.425,104.43,12400000.0
2008-06-03 14:45:00,104.43,104.43,104.41,104.42,23200000.0
2008-06-03 14:46:00,104.42,104.425,104.4,104.42,21500000.0
2008-06-03 14:47:00,104.42,104.42,104.4,104.4,19200000.0
2008-06-03 14:48:00,104.4,104.41,104.38,104.39,18800000.0
2008-06-03 14:49:00,104.38,104.38,104.37,104.37,9400000.0
2008-06-03 14:50:00,104.37,104.38,104.36,104.37,23100000.0
2008-06-03 14:51:00,104.37,104.38,104.37,104.38,6800000.0
2008-06-03 14:52:00,104.38,104.39,104.38,104.38,15500000.0
2008-06-03 14:53:00,104.38,104.385,104.37,104.38,25200000.0
2008-06-03 14:54:00,104.38,104.39,104.36,104.37,34500000.0
2008-06-03 14:55:00,104.36,104.36,104.34,104.36,35300000.0
2008-06-03 14:56:00,104.34,104.375,104.34,104.37,19400000.0
2008-06-03 14:57:00,104.37,104.4,104.37,104.385,19200000.0
2008-06-03 14:58:00,104.395,104.395,104.39,104.395,5100000.0
2008-06-03 14:59:00,104.395,104.4,104.37,104.395,16500000.0
2008-06-03 15:00:00,104.395,104.53,104.395,104.53,108600000.0
2008-06-03 15:01:00,104.535,104.55,104.48,104.55,72800000.0
2008-06-03 15:02:00,104.55,104.64,104.55,104.62,64700000.0
2008-06-03 15:03:00,104.59,104.65,104.56,104.61,70500000.0
2008-06-03 15:04:00,104.61,104.68,104.56,104.56,96200000.0
2008-06-03 15:05:00,104.56,104.7,104.56,104.67,101800000.0
2008-06-03 15:06:00,104.65,104.69,104.6,104.63,75800000.0
2008-06-03 15:07:00,104.63,104.67,104.58,104.66,74900000.0
2008-06-03 15:08:00,104.66,104.69,104.53,104.55,79900000.0
2008-06-03 15:09:00,104.56,104.56,104.47,104.5,53900000.0
2008-06-03 15:10:00,104.5,104.58,104.5,104.52,60100000.0
2008-06-03 15:11:00,104.53,104.61,104.515,104.61,67200000.0
2008-06-03 15:12:00,104.6,104.65,104.6,104.625,54000000.0
2008-06-03 15:13:00,104.625,104.65,104.57,104.6,65300000.0
2008-06-03 15:14:00,104.6,104.67,104.6,104.66,32000000.0
2008-06-03 15:15:00,104.66,104.69,104.64,104.68,51500000.0
2008-06-03 15:16:00,104.68,104.74,104.67,104.71,73200000.0
2008-06-03 15:17:00,104.72,104.78,104.72,104.775,83900000.0
2008-06-03 15:18:00,104.77,104.81,104.73,104.78,70200000.0
2008-06-03 15:19:00,104.79,104.82,104.76,104.82,65100000.0
2008-06-03 15:20:00,104.82,104.89,104.82,104.88,60700000.0
2008-06-03 15:21:00,104.88,104.955,104.86,104.945,74200000.0
2008-06-03 15:22:00,104.94,105.005,104.92,104.95,69700000.0
2008-06-03 15:23:00,104.95,104.99,104.895,104.91,82800000.0
2008-06-03 15:24:00,104.92,104.96,104.89,104.95,63700000.0
2008-06-03 15:25:00,104.95,104.97,104.915,104.93,69800000.0
2008-06-03 15:26:00,104.91,104.925,104.84,104.89,83000000.0
2008-06-03 15:27:00,104.89,104.89,104.74,104.74,77000000.0
2008-06-03 15:28:00,104.73,104.805,104.715,104.77,84700000.0
2008-06-03 15:29:00,104.77,104.8,104.72,104.75,66400000.0
2008-06-03 15:30:00,104.75,104.77,104.68,104.75,62100000.0
2008-06-03 15:31:00,104.75,104.8,104.73,104.79,30200000.0
2008-06-03 15:32:00,104.79,104.8,104.75,104.78,38400000.0
2008-06-03 15:33:00,104.78,104.78,104.73,104.73,24900000.0
2008-06-03 15:34:00,104.73,104.74,104.67,104.67,65300000.0
2008-06-03 15:35:00,104.68,104.8,104.68,104.78,75500000.0
2008-06-03 15:36:00,104.78,104.79,104.74,104.78,51800000.0
2008-06-03 15:37:00,104.78,104.79,104.72,104.79,58300000.0
2008-06-03 15:38:00,104.78,104.795,104.7,104.73,79400000.0
2008-06-03 15:39:00,104.72,104.72,104.65,104.66,46100000.0
2008-06-03 15:40:00,104.66,104.72,104.65,104.71,28300000.0
2008-06-03 15:41:00,104.71,104.73,104.64,104.64,41700000.0
2008-06-03 15:42:00,104.64,104.66,104.61,104.62,37800000.0
2008-06-03 15:43:00,104.62,104.66,104.59,104.65,46200000.0
2008-06-03 15:44:00,104.65,104.7,104.61,104.61,55300000.0
2008-06-03 15:45:00,104.61,104.69,104.605,104.65,60700000.0
2008-06-03 15:46:00,104.65,104.65,104.55,104.55,62000000.0
2008-06-03 15:47:00,104.54,104.57,104.45,104.45,82700000.0
2008-06-03 15:48:00,104.455,104.52,104.44,104.46,75900000.0
2008-06-03 15:49:00,104.45,104.45,104.39,104.43,52100000.0
2008-06-03 15:50:00,104.43,104.44,104.37,104.41,75000000.0
2008-06-03 15:51:00,104.42,104.44,104.4,104.425,34500000.0
2008-06-03 15:52:00,104.43,104.49,104.41,104.475,39400000.0
2008-06-03 15:53:00,104.47,104.47,104.42,104.44,23900000.0
2008-06-03 15:54:00,104.43,104.48,104.43,104.48,19300000.0
2008-06-03 15:55:00,104.48,104.53,104.46,104.51,26000000.0
2008-06-03 15:56:00,104.51,104.605,104.51,104.57,38600000.0
2008-06-03 15:57:00,104.57,104.65,104.56,104.62,32800000.0
2008-06-03 15:58:00,104.62,104.63,104.6,104.61,40100000.0
2008-06-03 15:59:00,104.61,104.63,104.53,104.54,85400000.0
2008-06-03 16:00:00,104.54,104.77,104.54,104.745,87200000.0
2008-06-03 16:01:00,104.75,104.81,104.72,104.725,86000000.0
2008-06-03 16:02:00,104.73,104.77,104.62,104.63,86200000.0
2008-06-03 16:03:00,104.63,104.74,104.63,104.7,74000000.0
2008-06-03 16:04:00,104.69,104.73,104.645,104.73,61500000.0
2008-06-03 16:05:00,104.74,104.76,104.68,104.71,71600000.0
2008-06-03 16:06:00,104.7,104.75,104.69,104.7,57700000.0
2008-06-03 16:07:00,104.69,104.69,104.55,104.65,55600000.0
2008-06-03 16:08:00,104.635,104.67,104.61,104.67,52700000.0
2008-06-03 16:09:00,104.68,104.7,104.62,104.64,53200000.0
2008-06-03 16:10:00,104.64,104.68,104.62,104.62,45800000.0
2008-06-03 16:11:00,104.62,104.64,104.6,104.61,25300000.0
2008-06-03 16:12:00,104.61,104.65,104.59,104.61,55200000.0
2008-06-03 16:13:00,104.62,104.65,104.58,104.61,41200000.0
2008-06-03 16:14:00,104.61,104.66,104.61,104.64,35600000.0
2008-06-03 16:15:00,104.64,104.64,104.595,104.61,28700000.0
2008-06-03 16:16:00,104.61,104.64,104.6,104.63,17600000.0
2008-06-03 16:17:00,104.63,104.63,104.59,104.61,26400000.0
2008-06-03 16:18:00,104.61,104.61,104.58,104.58,20600000.0
2008-06-03 16:19:00,104.59,104.63,104.59,104.63,21500000.0
2008-06-03 16:20:00,104.62,104.63,104.55,104.59,19900000.0
2008-06-03 16:21:00,104.59,104.59,104.54,104.54,16000000.0
2008-06-03 16:22:00,104.54,104.57,104.495,104.57,36300000.0
2008-06-03 16:23:00,104.575,104.6,104.56,104.6,35600000.0
2008-06-03 16:24:00,104.6,104.64,104.59,104.62,24600000.0
2008-06-03 16:25:00,104.6,104.65,104.59,104.6,43000000.0
2008-06-03 16:26:00,104.6,104.66,104.6,104.65,36100000.0
2008-06-03 16:27:00,104.66,104.66,104.575,104.575,29600000.0
2008-06-03 16:28:00,104.58,104.61,104.57,104.585,53200000.0
2008-06-03 16:29:00,104.585,104.62,104.55,104.56,56700000.0
2008-06-03 16:30:00,104.57,104.615,104.56,104.6,36500000.0
2008-06-03 16:31:00,104.6,104.64,104.59,104.59,30800000.0
2008-06-03 16:32:00,104.6,104.61,104.58,104.58,17500000.0
2008-06-03 16:33:00,104.57,104.61,104.56,104.6,29400000.0
2008-06-03 16:34:00,104.6,104.63,104.59,104.63,23300000.0
2008-06-03 16:35:00,104.64,104.64,104.6,104.64,18100000.0
2008-06-03 16:36:00,104.64,104.65,104.62,104.64,36400000.0
2008-06-03 16:37:00,104.64,104.66,104.64,104.65,18600000.0
2008-06-03 16:38:00,104.65,104.65,104.59,104.6,33100000.0
2008-06-03 16:39:00,104.6,104.63,104.6,104.62,17300000.0
2008-06-03 16:40:00,104.62,104.63,104.59,104.62,19900000.0
2008-06-03 16:41:00,104.63,104.63,104.57,104.61,18900000.0
2008-06-03 16:42:00,104.62,104.64,104.6,104.64,24900000.0
2008-06-03 16:43:00,104.65,104.65,104.6,104.62,28000000.0
2008-06-03 16:44:00,104.62,104.62,104.58,104.58,30900000.0
2008-06-03 16:45:00,104.58,104.58,104.53,104.54,18300000.0
2008-06-03 16:46:00,104.53,104.55,104.5,104.5,14400000.0
2008-06-03 16:47:00,104.5,104.55,104.5,104.54,21500000.0
2008-06-03 16:48:00,104.54,104.54,104.48,104.49,25400000.0
2008-06-03 16:49:00,104.49,104.51,104.47,104.47,20500000.0
2008-06-03 16:50:00,104.47,104.48,104.4,104.44,38500000.0
2008-06-03 16:51:00,104.45,104.46,104.42,104.44,20500000.0
2008-06-03 16:52:00,104.45,104.49,104.44,104.49,17500000.0
2008-06-03 16:53:00,104.49,104.53,104.49,104.52,23300000.0
2008-06-03 16:54:00,104.52,104.53,104.49,104.5,20000000.0
2008-06-03 16:55:00,104.49,104.53,104.49,104.53,29800000.0
2008-06-03 16:56:00,104.53,104.56,104.52,104.53,21400000.0
2008-06-03 16:57:00,104.53,104.54,104.48,104.48,20700000.0
2008-06-03 16:58:00,104.48,104.53,104.45,104.53,27200000.0
2008-06-03 16:59:00,104.53,104.62,104.53,104.6,53200000.0
2008-06-03 17:00:00,104.61,104.66,104.585,104.63,53600000.0
2008-06-03 17:01:00,104.63,104.67,104.615,104.65,26900000.0
2008-06-03 17:02:00,104.635,104.64,104.61,104.62,19500000.0
2008-06-03 17:03:00,104.62,104.7,104.62,104.68,41500000.0
2008-06-03 17:04:00,104.675,104.69,104.63,104.63,46900000.0
2008-06-03 17:05:00,104.63,104.68,104.62,104.67,27600000.0
2008-06-03 17:06:00,104.675,104.78,104.675,104.68,31400000.0
2008-06-03 17:07:00,104.69,104.71,104.68,104.71,10500000.0
2008-06-03 17:08:00,104.69,104.71,104.67,104.68,8500000.0
2008-06-03 17:09:00,104.69,104.69,104.65,104.66,7000000.0
2008-06-03 17:10:00,104.66,104.68,104.65,104.67,17900000.0
2008-06-03 17:11:00,104.66,104.66,104.63,104.65,13400000.0
2008-06-03 17:12:00,104.66,104.68,104.63,104.65,9500000.0
2008-06-03 17:13:00,104.66,104.66,104.6,104.62,18100000.0
2008-06-03 17:14:00,104.62,104.65,104.58,104.62,49200000.0
2008-06-03 17:15:00,104.63,104.64,104.59,104.6,23700000.0
2008-06-03 17:16:00,104.6,104.61,104.53,104.54,22300000.0
2008-06-03 17:17:00,104.55,104.56,104.5,104.53,22200000.0
2008-06-03 17:18:00,104.54,104.58,104.52,104.54,16500000.0
2008-06-03 17:19:00,104.55,104.55,104.52,104.52,5500000.0
2008-06-03 17:20:00,104.53,104.56,104.51,104.55,12500000.0
2008-06-03 17:21:00,104.55,104.56,104.52,104.54,10000000.0
2008-06-03 17:22:00,104.54,104.54,104.53,104.54,5000000.0
2008-06-03 17:23:00,104.54,104.56,104.54,104.54,3500000.0
2008-06-03 17:24:00,104.55,104.55,104.53,104.54,9000000.0
2008-06-03 17:25:00,104.55,104.59,104.55,104.59,10000000.0
2008-06-03 17:26:00,104.57,104.57,104.55,104.56,7000000.0
2008-06-03 17:27:00,104.56,104.58,104.56,104.58,5000000.0
2008-06-03 17:28:00,104.58,104.62,104.56,104.62,8500000.0
2008-06-03 17:29:00,104.62,104.62,104.59,104.61,10500000.0
2008-06-03 17:30:00,104.61,104.61,104.57,104.58,8000000.0
2008-06-03 17:31:00,104.58,104.63,104.58,104.61,13800000.0
2008-06-03 17:32:00,104.61,104.61,104.6,104.6,4000000.0
2008-06-03 17:33:00,104.605,104.605,104.58,104.58,6100000.0
2008-06-03 17:34:00,104.58,104.61,104.55,104.57,23200000.0
2008-06-03 17:35:00,104.57,104.58,104.54,104.57,15200000.0
2008-06-03 17:36:00,104.57,104.57,104.55,104.57,8000000.0
2008-06-03 17:37:00,104.58,104.62,104.57,104.62,18500000.0
2008-06-03 17:38:00,104.63,104.63,104.6,104.6,8500000.0
2008-06-03 17:39:00,104.6,104.61,104.6,104.61,4000000.0
2008-06-03 17:40:00,104.61,104.65,104.58,104.62,15500000.0
2008-06-03 17:41:00,104.63,104.7,104.6,104.67,20500000.0
2008-06-03 17:42:00,104.67,104.71,104.66,104.71,7000000.0
2008-06-03 17:43:00,104.72,104.72,104.68,104.71,12900000.0
2008-06-03 17:44:00,104.71,104.71,104.68,104.68,8500000.0
2008-06-03 17:45:00,104.69,104.7,104.66,104.67,10500000.0
2008-06-03 17:46:00,104.67,104.71,104.67,104.7,6500000.0
2008-06-03 17:47:00,104.7,104.71,104.7,104.7,3000000.0
2008-06-03 17:48:00,104.71,104.72,104.7,104.72,4500000.0
2008-06-03 17:49:00,104.71,104.71,104.68,104.68,4500000.0
2008-06-03 17:50:00,104.68,104.68,104.64,104.64,8000000.0
2008-06-03 17:51:00,104.64,104.69,104.64,104.67,10000000.0
2008-06-03 17:52:00,104.67,104.67,104.65,104.66,4000000.0
2008-06-03 17:53:00,104.66,104.66,104.62,104.63,7000000.0
2008-06-03 17:54:00,104.64,104.66,104.63,104.64,9500000.0
2008-06-03 17:55:00,104.65,104.66,104.65,104.65,4500000.0
2008-06-03 17:56:00,104.65,104.67,104.65,104.67,3500000.0
2008-06-03 17:57:00,104.68,104.71,104.68,104.7,5000000.0
2008-06-03 17:58:00,104.71,104.71,104.7,104.71,3000000.0
2008-06-03 17:59:00,104.72,104.76,104.72,104.74,8500000.0
2008-06-03 18:00:00,104.75,104.75,104.72,104.73,8500000.0
2008-06-03 18:01:00,104.74,104.74,104.7,104.72,14000000.0
2008-06-03 18:02:00,104.72,104.75,104.7,104.71,7000000.0
2008-06-03 18:03:00,104.71,104.71,104.65,104.65,5500000.0
2008-06-03 18:04:00,104.66,104.66,104.63,104.65,8500000.0
2008-06-03 18:05:00,104.66,104.67,104.64,104.66,7500000.0
2008-06-03 18:06:00,104.68,104.68,104.64,104.64,5000000.0
2008-06-03 18:07:00,104.65,104.67,104.65,104.66,5000000.0
2008-06-03 18:08:00,104.67,104.7,104.66,104.67,9000000.0
2008-06-03 18:09:00,104.66,104.66,104.66,104.66,1000000.0
2008-06-03 18:10:00,104.64,104.64,104.59,104.61,6000000.0
2008-06-03 18:11:00,104.58,104.61,104.56,104.61,6200000.0
2008-06-03 18:12:00,104.62,104.63,104.58,104.6,12000000.0
2008-06-03 18:13:00,104.6,104.63,104.57,104.63,12000000.0
2008-06-03 18:14:00,104.64,104.64,104.6,104.6,4500000.0
2008-06-03 18:15:00,104.6,104.65,104.59,104.62,11000000.0
2008-06-03 18:16:00,104.63,104.66,104.63,104.65,3500000.0
2008-06-03 18:17:00,104.64,104.66,104.64,104.65,7500000.0
2008-06-03 18:18:00,104.65,104.66,104.64,104.65,3500000.0
2008-06-03 18:19:00,104.65,104.67,104.64,104.67,5000000.0
2008-06-03 18:20:00,104.66,104.66,104.65,104.65,1000000.0
2008-06-03 18:21:00,104.64,104.64,104.6,104.6,6000000.0
2008-06-03 18:22:00,104.59,104.62,104.58,104.62,7500000.0
2008-06-03 18:23:00,104.63,104.63,104.6,104.61,5500000.0
2008-06-03 18:24:00,104.61,104.63,104.58,104.63,10500000.0
2008-06-03 18:25:00,104.63,104.63,104.62,104.62,3000000.0
2008-06-03 18:26:00,104.63,104.64,104.58,104.62,14000000.0
2008-06-03 18:27:00,104.62,104.64,104.62,104.64,1500000.0
2008-06-03 18:28:00,104.625,104.64,104.59,104.59,28300000.0
2008-06-03 18:29:00,104.59,104.61,104.59,104.6,11100000.0
2008-06-03 18:30:00,104.58,104.59,104.57,104.57,3500000.0
2008-06-03 18:31:00,104.58,104.58,104.55,104.56,9500000.0
2008-06-03 18:32:00,104.56,104.56,104.52,104.52,5800000.0
2008-06-03 18:33:00,104.51,104.54,104.51,104.52,5000000.0
2008-06-03 18:34:00,104.53,104.53,104.52,104.53,2000000.0
2008-06-03 18:35:00,104.52,104.53,104.5,104.5,5000000.0
2008-06-03 18:36:00,104.51,104.52,104.49,104.51,6900000.0
2008-06-03 18:37:00,104.5,104.54,104.5,104.54,2500000.0
2008-06-03 18:38:00,104.55,104.55,104.51,104.54,4500000.0
2008-06-03 18:39:00,104.53,104.57,104.53,104.56,9000000.0
2008-06-03 18:40:00,104.55,104.57,104.53,104.54,6500000.0
2008-06-03 18:41:00,104.53,104.54,104.53,104.54,2000000.0
2008-06-03 18:42:00,104.54,104.56,104.54,104.55,6500000.0
2008-06-03 18:43:00,104.56,104.56,104.54,104.56,5500000.0
2008-06-03 18:44:00,104.54,104.58,104.54,104.57,10800000.0
2008-06-03 18:45:00,104.56,104.56,104.54,104.55,5000000.0
2008-06-03 18:46:00,104.55,104.58,104.55,104.56,4500000.0
2008-06-03 18:47:00,104.55,104.55,104.55,104.55,1000000.0
2008-06-03 18:48:00,104.53,104.53,104.52,104.53,6500000.0
2008-06-03 18:49:00,104.53,104.53,104.5,104.51,5500000.0
2008-06-03 18:50:00,104.51,104.52,104.51,104.51,4000000.0
2008-06-03 18:51:00,104.52,104.53,104.52,104.53,2500000.0
2008-06-03 18:52:00,104.53,104.53,104.51,104.51,6500000.0
2008-06-03 18:53:00,104.5,104.51,104.5,104.5,5500000.0
2008-06-03 18:54:00,104.51,104.52,104.5,104.51,4000000.0
2008-06-03 18:55:00,104.51,104.54,104.5,104.5,6500000.0
2008-06-03 18:56:00,104.51,104.51,104.47,104.47,7500000.0
2008-06-03 18:57:00,104.47,104.5,104.46,104.48,8000000.0
2008-06-03 18:58:00,104.49,104.54,104.47,104.54,8500000.0
2008-06-03 18:59:00,104.53,104.54,104.5,104.5,7000000.0
2008-06-03 19:00:00,104.49,104.54,104.49,104.52,12500000.0
2008-06-03 19:01:00,104.51,104.53,104.51,104.53,7500000.0
2008-06-03 19:02:00,104.53,104.53,104.53,104.53,500000.0
2008-06-03 19:03:00,104.53,104.54,104.53,104.53,2500000.0
2008-06-03 19:04:00,104.53,104.56,104.51,104.54,8500000.0
2008-06-03 19:05:00,104.54,104.54,104.49,104.5,8000000.0
2008-06-03 19:06:00,104.5,104.51,104.48,104.48,7500000.0
2008-06-03 19:07:00,104.49,104.51,104.49,104.5,10000000.0
2008-06-03 19:08:00,104.5,104.52,104.5,104.51,3000000.0
2008-06-03 19:09:00,104.5,104.5,104.45,104.47,7500000.0
2008-06-03 19:10:00,104.48,104.51,104.47,104.5,6500000.0
2008-06-03 19:11:00,104.51,104.51,104.46,104.47,6000000.0
2008-06-03 19:12:00,104.48,104.49,104.46,104.47,4500000.0
2008-06-03 19:13:00,104.465,104.465,104.465,104.465,800000.0
2008-06-03 19:14:00,104.465,104.48,104.465,104.48,4200000.0
2008-06-03 19:15:00,104.49,104.5,104.47,104.48,5000000.0
2008-06-03 19:16:00,104.49,104.5,104.45,104.49,7500000.0
2008-06-03 19:17:00,104.49,104.49,104.44,104.44,11300000.0
2008-06-03 19:18:00,104.42,104.44,104.42,104.44,2000000.0
2008-06-03 19:19:00,104.43,104.47,104.43,104.46,4000000.0
2008-06-03 19:20:00,104.46,104.48,104.42,104.44,11000000.0
2008-06-03 19:21:00,104.44,104.44,104.4,104.41,4500000.0
2008-06-03 19:22:00,104.42,104.43,104.36,104.38,8500000.0
2008-06-03 19:23:00,104.39,104.4,104.38,104.4,5500000.0
2008-06-03 19:24:00,104.41,104.43,104.38,104.38,11000000.0
2008-06-03 19:25:00,104.37,104.38,104.34,104.36,13000000.0
2008-06-03 19:26:00,104.36,104.36,104.3,104.32,14000000.0
2008-06-03 19:27:00,104.33,104.36,104.3,104.31,14500000.0
2008-06-03 19:28:00,104.31,104.34,104.31,104.33,8000000.0
2008-06-03 19:29:00,104.33,104.35,104.33,104.33,15500000.0
2008-06-03 19:30:00,104.34,104.34,104.26,104.26,14000000.0
2008-06-03 19:31:00,104.26,104.29,104.25,104.27,11000000.0
2008-06-03 19:32:00,104.28,104.28,104.26,104.28,13500000.0
2008-06-03 19:33:00,104.26,104.26,104.24,104.26,14100000.0
2008-06-03 19:34:00,104.26,104.28,104.22,104.22,13000000.0
2008-06-03 19:35:00,104.23,104.26,104.23,104.26,5000000.0
2008-06-03 19:36:00,104.26,104.3,104.25,104.3,12500000.0
2008-06-03 19:37:00,104.29,104.3,104.26,104.28,9500000.0
2008-06-03 19:38:00,104.29,104.29,104.25,104.25,7500000.0
2008-06-03 19:39:00,104.26,104.32,104.24,104.3,13500000.0
2008-06-03 19:40:00,104.31,104.32,104.29,104.31,9500000.0
2008-06-03 19:41:00,104.32,104.37,104.32,104.34,9500000.0
2008-06-03 19:42:00,104.34,104.38,104.33,104.33,10000000.0
2008-06-03 19:43:00,104.33,104.37,104.33,104.35,12000000.0
2008-06-03 19:44:00,104.34,104.38,104.34,104.36,11000000.0
2008-06-03 19:45:00,104.36,104.37,104.31,104.36,15500000.0
2008-06-03 19:46:00,104.36,104.36,104.28,104.29,8500000.0
2008-06-03 19:47:00,104.29,104.3,104.22,104.24,18000000.0
2008-06-03 19:48:00,104.24,104.24,104.2,104.22,8000000.0
2008-06-03 19:49:00,104.22,104.26,104.22,104.25,9000000.0
2008-06-03 19:50:00,104.25,104.28,104.23,104.26,8500000.0
2008-06-03 19:51:00,104.25,104.26,104.23,104.24,8000000.0
2008-06-03 19:52:00,104.24,104.25,104.15,104.15,17000000.0
2008-06-03 19:53:00,104.16,104.2,104.13,104.18,17500000.0
2008-06-03 19:54:00,104.17,104.2,104.16,104.16,18000000.0
2008-06-03 19:55:00,104.16,104.16,104.11,104.11,6500000.0
2008-06-03 19:56:00,104.12,104.14,104.09,104.09,17700000.0
2008-06-03 19:57:00,104.1,104.11,104.08,104.11,7000000.0
2008-06-03 19:58:00,104.1,104.1,104.06,104.09,12000000.0
2008-06-03 19:59:00,104.1,104.17,104.1,104.14,13000000.0
2008-06-03 20:00:00,104.15,104.15,104.11,104.12,9500000.0
2008-06-03 20:01:00,104.13,104.17,104.12,104.12,11500000.0
2008-06-03 20:02:00,104.11,104.15,104.11,104.12,10000000.0
2008-06-03 20:03:00,104.13,104.16,104.12,104.13,12000000.0
2008-06-03 20:04:00,104.14,104.17,104.12,104.12,8500000.0
2008-06-03 20:05:00,104.13,104.14,104.05,104.08,13000000.0
2008-06-03 20:06:00,104.08,104.12,104.08,104.11,13500000.0
2008-06-03 20:07:00,104.12,104.13,104.09,104.09,10500000.0
2008-06-03 20:08:00,104.1,104.12,104.07,104.11,12500000.0
2008-06-03 20:09:00,104.12,104.16,104.12,104.14,10500000.0
2008-06-03 20:10:00,104.15,104.19,104.14,104.19,15500000.0
2008-06-03 20:11:00,104.18,104.18,104.1,104.14,12000000.0
2008-06-03 20:12:00,104.15,104.19,104.14,104.19,8000000.0
2008-06-03 20:13:00,104.2,104.22,104.18,104.18,10500000.0
2008-06-03 20:14:00,104.18,104.19,104.14,104.14,8500000.0
2008-06-03 20:15:00,104.15,104.17,104.11,104.13,16500000.0
2008-06-03 20:16:00,104.12,104.15,104.12,104.14,10500000.0
2008-06-03 20:17:00,104.14,104.15,104.13,104.14,4500000.0
2008-06-03 20:18:00,104.13,104.13,104.07,104.08,11500000.0
2008-06-03 20:19:00,104.05,104.09,104.05,104.06,10500000.0
2008-06-03 20:20:00,104.05,104.06,104.04,104.04,7500000.0
2008-06-03 20:21:00,104.03,104.03,103.99,104.02,12000000.0
2008-06-03 20:22:00,104.03,104.08,103.95,104.08,24400000.0
2008-06-03 20:23:00,104.07,104.09,104.03,104.04,12500000.0
2008-06-03 20:24:00,104.03,104.06,103.95,103.95,11500000.0
2008-06-03 20:25:00,103.94,103.96,103.89,103.9,24300000.0
2008-06-03 20:26:00,103.91,103.93,103.86,103.88,20500000.0
2008-06-03 20:27:00,103.89,103.93,103.87,103.89,14700000.0
2008-06-03 20:28:00,103.9,103.92,103.87,103.9,26900000.0
2008-06-03 20:29:00,103.89,103.9,103.87,103.89,7700000.0
2008-06-03 20:30:00,103.89,103.92,103.88,103.92,12000000.0
2008-06-03 20:31:00,103.93,103.97,103.92,103.97,15100000.0
2008-06-03 20:32:00,103.95,103.96,103.94,103.94,5500000.0
2008-06-03 20:33:00,103.96,103.97,103.93,103.93,14000000.0
2008-06-03 20:34:00,103.94,103.94,103.86,103.9,14500000.0
2008-06-03 20:35:00,103.89,103.95,103.89,103.94,6500000.0
2008-06-03 20:36:00,103.92,103.97,103.92,103.96,9500000.0
2008-06-03 20:37:00,103.97,103.99,103.96,103.97,5500000.0
2008-06-03 20:38:00,103.97,103.99,103.95,103.96,10500000.0
2008-06-03 20:39:00,103.96,103.96,103.92,103.94,8000000.0
2008-06-03 20:40:00,103.93,103.93,103.89,103.92,7000000.0
2008-06-03 20:41:00,103.92,103.93,103.88,103.89,9000000.0
2008-06-03 20:42:00,103.89,103.94,103.89,103.93,7500000.0
2008-06-03 20:43:00,103.92,103.93,103.9,103.93,7000000.0
2008-06-03 20:44:00,103.93,103.96,103.93,103.95,12000000.0
2008-06-03 20:45:00,103.95,103.95,103.9,103.92,6000000.0
2008-06-03 20:46:00,103.93,103.95,103.93,103.94,10000000.0
2008-06-03 20:47:00,103.94,103.95,103.94,103.95,2500000.0
2008-06-03 20:48:00,103.96,103.96,103.95,103.95,1000000.0
2008-06-03 20:49:00,103.935,103.94,103.9,103.94,20700000.0
2008-06-03 20:50:00,103.95,103.98,103.95,103.97,5500000.0
2008-06-03 20:51:00,103.98,103.99,103.97,103.97,5500000.0
2008-06-03 20:52:00,103.98,103.99,103.96,103.96,5500000.0
2008-06-03 20:53:00,103.97,103.97,103.95,103.96,6000000.0
2008-06-03 20:54:00,103.96,103.96,103.93,103.93,9000000.0
2008-06-03 20:55:00,103.93,103.93,103.91,103.93,4500000.0
2008-06-03 20:56:00,103.93,103.94,103.9,103.93,5800000.0
2008-06-03 20:57:00,103.93,103.93,103.91,103.92,4000000.0
2008-06-03 20:58:00,103.91,103.93,103.91,103.92,2000000.0
2008-06-03 20:59:00,103.93,103.94,103.91,103.91,10500000.0
2008-06-03 21:00:00,103.91,103.92,103.89,103.89,8000000.0
2008-06-03 21:01:00,103.89,103.91,103.87,103.89,10000000.0
2008-06-03 21:02:00,103.9,104.04,103.9,104.04,17000000.0
2008-06-03 21:03:00,104.05,104.1,104.03,104.1,11500000.0
2008-06-03 21:04:00,104.1,104.11,104.04,104.05,20000000.0
2008-06-03 21:05:00,104.06,104.08,104.06,104.08,9000000.0
2008-06-03 21:06:00,104.08,104.11,104.06,104.07,11000000.0
2008-06-03 21:07:00,104.07,104.16,104.03,104.15,19500000.0
2008-06-03 21:08:00,104.16,104.16,104.05,104.05,13000000.0
2008-06-03 21:09:00,104.03,104.12,104.03,104.11,11500000.0
2008-06-03 21:10:00,104.11,104.11,104.06,104.11,9500000.0
2008-06-03 21:11:00,104.1,104.15,104.08,104.12,18000000.0
2008-06-03 21:12:00,104.11,104.11,104.06,104.08,10000000.0
2008-06-03 21:13:00,104.09,104.11,104.07,104.08,9000000.0
2008-06-03 21:14:00,104.08,104.08,104.07,104.07,5000000.0
2008-06-03 21:15:00,104.07,104.07,104.01,104.03,10000000.0
2008-06-03 21:16:00,104.03,104.04,104.01,104.03,7000000.0
2008-06-03 21:17:00,104.03,104.03,104.0,104.0,7500000.0
2008-06-03 21:18:00,104.0,104.01,103.98,104.01,7500000.0
2008-06-03 21:19:00,104.0,104.03,104.0,104.0,5500000.0
2008-06-03 21:20:00,104.01,104.02,104.01,104.02,2500000.0
2008-06-03 21:21:00,104.01,104.02,104.0,104.01,5500000.0
2008-06-03 21:22:00,104.02,104.07,104.02,104.06,6500000.0
2008-06-03 21:23:00,104.05,104.05,104.03,104.03,3500000.0
2008-06-03 21:24:00,104.04,104.08,104.04,104.08,4500000.0
2008-06-03 21:25:00,104.08,104.1,104.06,104.1,6000000.0
2008-06-03 21:26:00,104.11,104.11,104.08,104.08,7500000.0
2008-06-03 21:27:00,104.08,104.1,104.08,104.1,4000000.0
2008-06-03 21:28:00,104.1,104.12,104.1,104.12,5000000.0
2008-06-03 21:29:00,104.12,104.15,104.12,104.12,9000000.0
2008-06-03 21:30:00,104.11,104.13,104.1,104.13,8500000.0
2008-06-03 21:31:00,104.13,104.21,104.13,104.21,9500000.0
2008-06-03 21:32:00,104.22,104.28,104.2,104.27,13000000.0
2008-06-03 21:33:00,104.28,104.29,104.26,104.29,16000000.0
2008-06-03 21:34:00,104.29,104.3,104.26,104.27,8000000.0
2008-06-03 21:35:00,104.28,104.3,104.27,104.28,8000000.0
2008-06-03 21:36:00,104.27,104.27,104.26,104.27,6500000.0
2008-06-03 21:37:00,104.25,104.29,104.25,104.29,8500000.0
2008-06-03 21:38:00,104.3,104.35,104.3,104.34,20500000.0
2008-06-03 21:39:00,104.34,104.36,104.32,104.35,11800000.0
2008-06-03 21:40:00,104.34,104.34,104.29,104.3,7500000.0
2008-06-03 21:41:00,104.3,104.33,104.3,104.31,9000000.0
2008-06-03 21:42:00,104.32,104.33,104.3,104.3,4500000.0
2008-06-03 21:43:00,104.285,104.29,104.285,104.29,1800000.0
2008-06-03 21:44:00,104.3,104.3,104.25,104.27,12500000.0
2008-06-03 21:45:00,104.25,104.27,104.25,104.26,6700000.0
2008-06-03 21:46:00,104.27,104.27,104.21,104.22,14300000.0
2008-06-03 21:47:00,104.21,104.25,104.2,104.2,6500000.0
2008-06-03 21:48:00,104.21,104.24,104.21,104.24,1000000.0
2008-06-03 21:49:00,104.24,104.27,104.24,104.27,8000000.0
2008-06-03 21:50:00,104.26,104.26,104.22,104.24,6000000.0
2008-06-03 21:51:00,104.23,104.24,104.22,104.24,5500000.0
2008-06-03 21:52:00,104.24,104.26,104.24,104.25,5000000.0
2008-06-03 21:53:00,104.24,104.25,104.24,104.25,1500000.0
2008-06-03 21:54:00,104.24,104.25,104.24,104.25,1000000.0
2008-06-03 21:55:00,104.25,104.27,104.24,104.26,13900000.0
2008-06-03 21:56:00,104.26,104.26,104.25,104.26,4500000.0
2008-06-03 21:57:00,104.25,104.25,104.24,104.24,1500000.0
2008-06-03 21:58:00,104.24,104.25,104.22,104.25,6000000.0
2008-06-03 21:59:00,104.24,104.24,104.21,104.21,4500000.0
2008-06-03 22:00:00,104.19,104.21,104.17,104.18,14900000.0
2008-06-03 22:01:00,104.2,104.22,104.18,104.22,19900000.0
2008-06-03 22:02:00,104.22,104.22,104.22,104.22,500000.0
2008-06-03 22:03:00,104.21,104.23,104.18,104.23,6400000.0
2008-06-03 22:04:00,104.24,104.25,104.24,104.25,5500000.0
2008-06-03 22:05:00,104.24,104.24,104.24,104.24,6300000.0
2008-06-03 22:06:00,104.24,104.24,104.23,104.23,4500000.0
2008-06-03 22:07:00,104.25,104.25,104.24,104.24,3000000.0
2008-06-03 22:08:00,104.24,104.24,104.24,104.24,1000000.0
2008-06-03 22:09:00,104.23,104.25,104.23,104.25,5500000.0
2008-06-03 22:10:00,104.24,104.25,104.24,104.25,1000000.0
2008-06-03 22:11:00,104.235,104.235,104.235,104.235,800000.0
2008-06-03 22:12:00,104.235,104.26,104.23,104.26,6200000.0
2008-06-03 22:13:00,104.25,104.25,104.24,104.24,2500000.0
2008-06-03 22:14:00,104.24,104.24,104.24,104.24,1600000.0
2008-06-03 22:15:00,104.23,104.24,104.23,104.24,3300000.0
2008-06-03 22:16:00,104.24,104.24,104.22,104.23,3300000.0
2008-06-03 22:17:00,104.23,104.23,104.23,104.23,1500000.0
2008-06-03 22:18:00,104.23,104.24,104.23,104.24,2500000.0
2008-06-03 22:19:00,104.24,104.24,104.24,104.24,500000.0
2008-06-03 22:20:00,104.22,104.225,104.22,104.225,6400000.0
2008-06-03 22:21:00,104.225,104.25,104.225,104.24,7600000.0
2008-06-03 22:22:00,104.24,104.24,104.24,104.24,9500000.0
2008-06-03 22:23:00,104.24,104.24,104.24,104.24,1600000.0
2008-06-03 22:24:00,104.25,104.25,104.21,104.21,5800000.0
2008-06-03 22:25:00,104.2,104.21,104.19,104.21,5500000.0
2008-06-03 22:26:00,104.2,104.22,104.18,104.22,12600000.0
2008-06-03 22:27:00,104.22,104.22,104.22,104.22,1000000.0
2008-06-03 22:28:00,104.19,104.19,104.19,104.19,1800000.0
2008-06-03 22:29:00,104.2,104.2,104.19,104.19,1500000.0
2008-06-03 22:30:00,104.2,104.2,104.2,104.2,500000.0
2008-06-03 22:31:00,104.185,104.19,104.17,104.17,15900000.0
2008-06-03 22:32:00,104.18,104.2,104.18,104.18,2500000.0
2008-06-03 22:33:00,104.18,104.24,104.17,104.22,7300000.0
2008-06-03 22:34:00,104.19,104.22,104.19,104.22,2800000.0
2008-06-03 22:35:00,104.22,104.24,104.22,104.23,3000000.0
2008-06-03 22:36:00,104.25,104.25,104.22,104.23,6000000.0
2008-06-03 22:37:00,104.23,104.23,104.21,104.21,2500000.0
2008-06-03 22:38:00,104.22,104.23,104.21,104.21,2500000.0
2008-06-03 22:39:00,104.2,104.2,104.19,104.19,2500000.0
2008-06-03 22:40:00,104.175,104.18,104.17,104.17,6400000.0
2008-06-03 22:41:00,104.17,104.18,104.17,104.18,14100000.0
2008-06-03 22:42:00,104.15,104.16,104.15,104.16,2000000.0
2008-06-03 22:43:00,104.17,104.22,104.16,104.22,12500000.0
2008-06-03 22:44:00,104.22,104.23,104.18,104.2,4500000.0
2008-06-03 22:45:00,104.185,104.2,104.185,104.2,3400000.0
2008-06-03 22:46:00,104.2,104.2,104.17,104.19,8000000.0
2008-06-03 22:47:00,104.17,104.18,104.17,104.18,3800000.0
2008-06-03 22:48:00,104.18,104.18,104.15,104.16,16200000.0
2008-06-03 22:49:00,104.16,104.16,104.13,104.13,6000000.0
2008-06-03 22:50:00,104.13,104.18,104.13,104.18,6800000.0
2008-06-03 22:51:00,104.18,104.18,104.14,104.14,4300000.0
2008-06-03 22:52:00,104.16,104.16,104.16,104.16,5400000.0
2008-06-03 22:53:00,104.17,104.17,104.17,104.17,7200000.0
2008-06-03 22:54:00,104.17,104.18,104.12,104.12,24200000.0
2008-06-03 22:55:00,104.12,104.15,104.12,104.12,15400000.0
2008-06-03 22:56:00,104.16,104.18,104.12,104.18,25600000.0
2008-06-03 22:57:00,104.18,104.2,104.14,104.14,17600000.0
2008-06-03 22:58:00,104.14,104.15,104.14,104.15,1500000.0
2008-06-03 22:59:00,104.13,104.14,104.1,104.1,49100000.0
2008-06-03 23:00:00,104.11,104.11,104.06,104.08,22700000.0
2008-06-03 23:01:00,104.11,104.15,104.11,104.14,29300000.0
2008-06-03 23:02:00,104.12,104.12,104.11,104.11,13900000.0
2008-06-03 23:03:00,104.11,104.11,104.07,104.08,14400000.0
2008-06-03 23:04:00,104.07,104.1,104.07,104.09,25200000.0
2008-06-03 23:05:00,104.1,104.13,104.1,104.13,17200000.0
2008-06-03 23:06:00,104.13,104.15,104.13,104.14,2500000.0
2008-06-03 23:07:00,104.15,104.16,104.14,104.14,6500000.0
2008-06-03 23:08:00,104.13,104.15,104.13,104.15,2500000.0
2008-06-03 23:09:00,104.12,104.12,104.08,104.09,18600000.0
2008-06-03 23:10:00,104.07,104.08,104.06,104.06,10500000.0
2008-06-03 23:11:00,104.09,104.14,104.09,104.1,13200000.0
2008-06-03 23:12:00,104.12,104.12,104.09,104.1,19600000.0
2008-06-03 23:13:00,104.11,104.11,104.11,104.11,3700000.0
2008-06-03 23:14:00,104.09,104.1,104.09,104.1,6200000.0
2008-06-03 23:15:00,104.1,104.13,104.1,104.12,2200000.0
2008-06-03 23:16:00,104.12,104.12,104.1,104.1,5300000.0
2008-06-03 23:17:00,104.11,104.11,104.11,104.11,2000000.0
2008-06-03 23:18:00,104.11,104.11,104.1,104.1,5000000.0
2008-06-03 23:19:00,104.07,104.07,104.07,104.07,9700000.0
2008-06-03 23:20:00,104.07,104.1,104.07,104.1,12500000.0
2008-06-03 23:21:00,104.1,104.1,104.1,104.1,3000000.0
2008-06-03 23:22:00,104.09,104.11,104.09,104.11,3000000.0
2008-06-03 23:23:00,104.1,104.1,104.1,104.1,3000000.0
2008-06-03 23:24:00,104.1,104.1,104.05,104.06,14100000.0
2008-06-03 23:25:00,104.06,104.06,104.06,104.06,900000.0
2008-06-03 23:26:00,104.03,104.06,104.03,104.06,12300000.0
2008-06-03 23:27:00,104.06,104.06,104.05,104.06,7600000.0
2008-06-03 23:28:00,104.06,104.09,104.06,104.09,15100000.0
2008-06-03 23:29:00,104.11,104.11,104.1,104.1,3500000.0
2008-06-03 23:30:00,104.12,104.12,104.12,104.12,4900000.0
2008-06-03 23:31:00,104.12,104.12,104.1,104.11,15100000.0
2008-06-03 23:32:00,104.12,104.15,104.12,104.15,8700000.0
2008-06-03 23:33:00,104.15,104.18,104.15,104.18,3900000.0
2008-06-03 23:34:00,104.17,104.17,104.17,104.17,1800000.0
2008-06-03 23:35:00,104.17,104.17,104.15,104.15,3100000.0
2008-06-03 23:36:00,104.14,104.15,104.13,104.15,6300000.0
2008-06-03 23:37:00,104.15,104.15,104.15,104.15,2600000.0
2008-06-03 23:38:00,104.14,104.16,104.14,104.16,2600000.0
2008-06-03 23:39:00,104.15,104.16,104.15,104.15,4000000.0
2008-06-03 23:40:00,104.14,104.15,104.14,104.15,4500000.0
2008-06-03 23:41:00,104.15,104.16,104.15,104.16,1000000.0
2008-06-03 23:42:00,104.15,104.15,104.15,104.15,1800000.0
2008-06-03 23:43:00,104.14,104.15,104.12,104.13,14100000.0
2008-06-03 23:44:00,104.12,104.12,104.12,104.12,1500000.0
2008-06-03 23:45:00,104.11,104.11,104.11,104.11,7100000.0
2008-06-03 23:46:00,104.11,104.13,104.1,104.13,7500000.0
2008-06-03 23:47:00,104.14,104.15,104.14,104.15,2300000.0
2008-06-03 23:48:00,104.16,104.16,104.16,104.16,500000.0
2008-06-03 23:49:00,104.15,104.15,104.15,104.15,2600000.0
2008-06-03 23:50:00,104.15,104.15,104.14,104.14,1500000.0
2008-06-03 23:51:00,104.13,104.16,104.13,104.15,4600000.0
2008-06-03 23:52:00,104.15,104.16,104.14,104.15,14900000.0
2008-06-03 23:53:00,104.15,104.16,104.15,104.15,3500000.0
2008-06-03 23:54:00,104.13,104.13,104.13,104.13,800000.0
2008-06-03 23:55:00,104.13,104.13,104.1,104.11,15900000.0
2008-06-03 23:56:00,104.11,104.13,104.11,104.12,26800000.0
2008-06-03 23:57:00,104.13,104.13,104.13,104.13,4400000.0
2008-06-03 23:58:00,104.13,104.13,104.13,104.13,2300000.0
2008-06-03 23:59:00,104.12,104.12,104.11,104.12,6000000.0
2008-06-04 00:00:00,104.11,104.14,104.11,104.14,10900000.0
2008-06-04 00:01:00,104.14,104.14,104.13,104.14,18400000.0
2008-06-04 00:02:00,104.135,104.145,104.135,104.145,12400000.0
2008-06-04 00:03:00,104.145,104.15,104.13,104.13,21600000.0
2008-06-04 00:04:00,104.13,104.13,104.115,104.12,6000000.0
2008-06-04 00:05:00,104.14,104.15,104.14,104.15,5000000.0
2008-06-04 00:06:00,104.14,104.15,104.14,104.14,6800000.0
2008-06-04 00:07:00,104.14,104.14,104.14,104.14,6100000.0
2008-06-04 00:08:00,104.145,104.15,104.145,104.145,3100000.0
2008-06-04 00:09:00,104.17,104.17,104.15,104.15,23200000.0
2008-06-04 00:10:00,104.15,104.165,104.15,104.165,9700000.0
2008-06-04 00:11:00,104.165,104.165,104.165,104.165,4000000.0
2008-06-04 00:12:00,104.17,104.175,104.17,104.17,3400000.0
2008-06-04 00:13:00,104.17,104.17,104.16,104.16,6900000.0
2008-06-04 00:14:00,104.16,104.165,104.16,104.165,3200000.0
2008-06-04 00:15:00,104.165,104.185,104.165,104.18,27200000.0
2008-06-04 00:16:00,104.175,104.19,104.175,104.19,5500000.0
2008-06-04 00:17:00,104.19,104.19,104.185,104.185,1800000.0
2008-06-04 00:18:00,104.175,104.19,104.175,104.19,4800000.0
2008-06-04 00:19:00,104.19,104.215,104.19,104.215,9600000.0
2008-06-04 00:20:00,104.215,104.23,104.215,104.22,14400000.0
2008-06-04 00:21:00,104.22,104.255,104.22,104.245,22400000.0
2008-06-04 00:22:00,104.26,104.26,104.26,104.26,8800000.0
2008-06-04 00:23:00,104.26,104.28,104.23,104.28,54500000.0
2008-06-04 00:24:00,104.28,104.28,104.24,104.25,41400000.0
2008-06-04 00:25:00,104.25,104.27,104.24,104.24,41900000.0
2008-06-04 00:26:00,104.24,104.24,104.225,104.225,5200000.0
2008-06-04 00:27:00,104.225,104.25,104.225,104.24,5700000.0
2008-06-04 00:28:00,104.25,104.26,104.25,104.26,2500000.0
2008-06-04 00:29:00,104.27,104.28,104.27,104.28,3000000.0
2008-06-04 00:30:00,104.28,104.28,104.27,104.28,8800000.0
2008-06-04 00:31:00,104.28,104.3,104.28,104.29,21000000.0
2008-06-04 00:32:00,104.29,104.3,104.28,104.29,21400000.0
2008-06-04 00:33:00,104.29,104.3,104.29,104.3,52400000.0
2008-06-04 00:34:00,104.29,104.29,104.28,104.28,3500000.0
2008-06-04 00:35:00,104.28,104.28,104.27,104.27,1800000.0
2008-06-04 00:36:00,104.27,104.27,104.26,104.27,28900000.0
2008-06-04 00:37:00,104.27,104.27,104.25,104.25,8900000.0
2008-06-04 00:38:00,104.25,104.27,104.25,104.27,22700000.0
2008-06-04 00:39:00,104.27,104.27,104.245,104.26,40000000.0
2008-06-04 00:40:00,104.26,104.26,104.22,104.23,99900000.0
2008-06-04 00:41:00,104.24,104.24,104.19,104.21,58100000.0
2008-06-04 00:42:00,104.215,104.24,104.215,104.23,114400000.0
2008-06-04 00:43:00,104.24,104.25,104.22,104.22,124800000.0
2008-06-04 00:44:00,104.21,104.26,104.19,104.22,55600000.0
2008-06-04 00:45:00,104.22,104.23,104.21,104.23,7400000.0
2008-06-04 00:46:00,104.23,104.23,104.22,104.22,31700000.0
2008-06-04 00:47:00,104.22,104.22,104.21,104.21,33000000.0
2008-06-04 00:49:00,104.2,104.21,104.2,104.21,40100000.0
2008-06-04 00:50:00,104.21,104.22,104.21,104.22,7100000.0
2008-06-04 00:51:00,104.22,104.22,104.215,104.22,17300000.0
2008-06-04 00:52:00,104.22,104.22,104.21,104.22,25600000.0
2008-06-04 00:53:00,104.22,104.26,104.22,104.255,65200000.0
2008-06-04 00:54:00,104.255,104.27,104.24,104.26,17400000.0
2008-06-04 00:55:00,104.27,104.27,104.27,104.27,6100000.0
2008-06-04 00:56:00,104.27,104.27,104.27,104.27,3500000.0
2008-06-04 00:57:00,104.26,104.28,104.26,104.28,4100000.0
2008-06-04 00:58:00,104.28,104.28,104.27,104.27,10300000.0
2008-06-04 00:59:00,104.27,104.27,104.27,104.27,9700000.0
2008-06-04 01:00:00,104.27,104.28,104.23,104.23,53000000.0
2008-06-04 01:01:00,104.22,104.22,104.2,104.21,97100000.0
2008-06-04 01:02:00,104.21,104.22,104.21,104.21,52500000.0
2008-06-04 01:03:00,104.21,104.22,104.19,104.21,44000000.0
2008-06-04 01:04:00,104.21,104.22,104.19,104.19,28700000.0
2008-06-04 01:05:00,104.19,104.21,104.19,104.21,24800000.0
2008-06-04 01:06:00,104.21,104.21,104.195,104.195,9200000.0
2008-06-04 01:07:00,104.195,104.195,104.195,104.195,12800000.0
2008-06-04 01:08:00,104.2,104.2,104.19,104.2,11500000.0
2008-06-04 01:09:00,104.2,104.2,104.18,104.195,16700000.0
2008-06-04 01:10:00,104.195,104.195,104.19,104.19,43000000.0
2008-06-04 01:11:00,104.19,104.19,104.19,104.19,500000.0
2008-06-04 01:12:00,104.23,104.23,104.19,104.19,6700000.0
2008-06-04 01:13:00,104.19,104.2,104.185,104.19,22100000.0
2008-06-04 01:14:00,104.19,104.24,104.19,104.19,48700000.0
2008-06-04 01:15:00,104.19,104.19,104.18,104.18,33900000.0
2008-06-04 01:16:00,104.18,104.185,104.175,104.185,17700000.0
2008-06-04 01:17:00,104.18,104.18,104.17,104.18,51200000.0
2008-06-04 01:18:00,104.18,104.18,104.175,104.175,1300000.0
2008-06-04 01:20:00,104.17,104.175,104.17,104.17,22600000.0
2008-06-04 01:21:00,104.17,104.17,104.16,104.17,21700000.0
2008-06-04 01:22:00,104.16,104.165,104.16,104.16,44600000.0
2008-06-04 01:23:00,104.16,104.165,104.16,104.165,13400000.0
2008-06-04 01:24:00,104.165,104.165,104.16,104.16,31600000.0
2008-06-04 01:25:00,104.165,104.175,104.165,104.175,2400000.0
2008-06-04 01:26:00,104.17,104.175,104.17,104.175,31700000.0
2008-06-04 01:27:00,104.175,104.175,104.175,104.175,800000.0
2008-06-04 01:28:00,104.18,104.21,104.18,104.21,47700000.0
2008-06-04 01:29:00,104.2,104.2,104.2,104.2,27900000.0
2008-06-04 01:30:00,104.195,104.195,104.19,104.19,14600000.0
2008-06-04 01:31:00,104.18,104.18,104.17,104.18,64000000.0
2008-06-04 01:32:00,104.18,104.19,104.17,104.18,25400000.0
2008-06-04 01:33:00,104.18,104.18,104.17,104.17,20300000.0
2008-06-04 01:34:00,104.17,104.17,104.17,104.17,11800000.0
2008-06-04 01:35:00,104.17,104.17,104.17,104.17,36600000.0
2008-06-04 01:36:00,104.17,104.18,104.17,104.17,83200000.0
2008-06-04 01:37:00,104.17,104.17,104.16,104.16,77300000.0
2008-06-04 01:38:00,104.16,104.17,104.15,104.16,53400000.0
2008-06-04 01:39:00,104.165,104.2,104.165,104.19,140600000.0
2008-06-04 01:40:00,104.2,104.2,104.17,104.17,61300000.0
2008-06-04 01:41:00,104.17,104.21,104.17,104.17,42300000.0
2008-06-04 01:42:00,104.17,104.17,104.17,104.17,22300000.0
2008-06-04 01:43:00,104.17,104.17,104.165,104.165,5800000.0
2008-06-04 01:44:00,104.165,104.175,104.165,104.17,27000000.0
2008-06-04 01:45:00,104.175,104.21,104.175,104.19,32500000.0
2008-06-04 01:46:00,104.195,104.195,104.19,104.195,3700000.0
2008-06-04 01:47:00,104.195,104.2,104.18,104.18,21700000.0
2008-06-04 01:48:00,104.18,104.19,104.18,104.18,13000000.0
2008-06-04 01:49:00,104.18,104.2,104.18,104.18,51100000.0
2008-06-04 01:50:00,104.18,104.185,104.16,104.16,34600000.0
2008-06-04 01:51:00,104.17,104.17,104.13,104.13,115600000.0
2008-06-04 01:52:00,104.13,104.14,104.09,104.09,149100000.0
2008-06-04 01:53:00,104.09,104.1,104.08,104.1,101700000.0
2008-06-04 01:54:00,104.1,104.1,104.09,104.09,41800000.0
2008-06-04 01:55:00,104.09,104.09,104.06,104.08,77100000.0
2008-06-04 01:56:00,104.08,104.1,104.08,104.09,31600000.0
2008-06-04 01:57:00,104.09,104.09,104.08,104.08,35700000.0
2008-06-04 01:58:00,104.08,104.08,104.03,104.03,189600000.0
2008-06-04 01:59:00,104.03,104.03,104.01,104.01,85200000.0
2008-06-04 02:00:00,104.01,104.01,103.99,104.0,154200000.0
2008-06-04 02:01:00,104.0,104.01,103.965,103.985,94700000.0
2008-06-04 02:02:00,103.985,103.99,103.97,103.975,84000000.0
2008-06-04 02:03:00,103.975,103.99,103.97,103.99,70600000.0
2008-06-04 02:04:00,103.99,104.03,103.99,104.03,48500000.0
2008-06-04 02:05:00,104.02,104.09,104.01,104.08,150700000.0
2008-06-04 02:06:00,104.08,104.1,104.08,104.08,85600000.0
2008-06-04 02:07:00,104.08,104.08,104.07,104.07,25700000.0
2008-06-04 02:08:00,104.08,104.08,104.07,104.07,63600000.0
2008-06-04 02:09:00,104.07,104.1,104.05,104.05,139300000.0
2008-06-04 02:10:00,104.05,104.1,104.05,104.09,113800000.0
2008-06-04 02:11:00,104.09,104.13,104.06,104.12,116200000.0
2008-06-04 02:12:00,104.12,104.12,104.055,104.055,68200000.0
2008-06-04 02:13:00,104.055,104.08,104.055,104.08,103800000.0
2008-06-04 02:14:00,104.07,104.09,104.06,104.08,120600000.0
2008-06-04 02:15:00,104.09,104.09,104.04,104.04,57400000.0
2008-06-04 02:16:00,104.04,104.05,104.04,104.05,83100000.0
2008-06-04 02:17:00,104.06,104.06,104.06,104.06,12000000.0
2008-06-04 02:18:00,104.06,104.07,104.06,104.06,86100000.0
2008-06-04 02:19:00,104.06,104.07,104.06,104.06,45300000.0
2008-06-04 02:20:00,104.08,104.08,104.08,104.08,8100000.0
2008-06-04 02:21:00,104.09,104.09,104.07,104.07,30500000.0
2008-06-04 02:22:00,104.07,104.09,104.06,104.08,84100000.0
2008-06-04 02:23:00,104.08,104.09,104.08,104.09,33800000.0
2008-06-04 02:24:00,104.09,104.09,104.08,104.08,26000000.0
2008-06-04 02:25:00,104.08,104.1,104.08,104.08,78500000.0
2008-06-04 02:26:00,104.085,104.09,104.06,104.06,44500000.0
2008-06-04 02:27:00,104.065,104.09,104.06,104.08,12200000.0
2008-06-04 02:28:00,104.08,104.09,104.07,104.08,13600000.0
2008-06-04 02:29:00,104.07,104.07,104.07,104.07,1600000.0
2008-06-04 02:30:00,104.07,104.08,104.07,104.08,30400000.0
2008-06-04 02:31:00,104.08,104.09,104.07,104.09,8200000.0
2008-06-04 02:32:00,104.09,104.11,104.09,104.1,31600000.0
2008-06-04 02:33:00,104.09,104.11,104.09,104.1,5800000.0
2008-06-04 02:34:00,104.1,104.11,104.1,104.11,27100000.0
2008-06-04 02:35:00,104.12,104.12,104.11,104.12,8500000.0
2008-06-04 02:36:00,104.12,104.14,104.11,104.11,24600000.0
2008-06-04 02:37:00,104.11,104.12,104.11,104.12,25100000.0
2008-06-04 02:38:00,104.12,104.13,104.12,104.125,37000000.0
2008-06-04 02:39:00,104.125,104.16,104.125,104.16,25500000.0
2008-06-04 02:40:00,104.16,104.16,104.13,104.13,38800000.0
2008-06-04 02:41:00,104.13,104.13,104.11,104.11,11800000.0
2008-06-04 02:42:00,104.11,104.12,104.11,104.12,26900000.0
2008-06-04 02:43:00,104.12,104.12,104.11,104.12,26500000.0
2008-06-04 02:44:00,104.115,104.115,104.115,104.115,800000.0
2008-06-04 02:45:00,104.11,104.11,104.11,104.11,6700000.0
2008-06-04 02:46:00,104.11,104.14,104.11,104.14,7400000.0
2008-06-04 02:47:00,104.14,104.14,104.13,104.13,39500000.0
2008-06-04 02:48:00,104.13,104.13,104.105,104.11,30000000.0
2008-06-04 02:49:00,104.12,104.13,104.1,104.1,19400000.0
2008-06-04 02:50:00,104.1,104.1,104.09,104.1,6000000.0
2008-06-04 02:51:00,104.1,104.12,104.1,104.12,9400000.0
2008-06-04 02:52:00,104.12,104.12,104.08,104.12,201600000.0
2008-06-04 02:53:00,104.12,104.12,104.12,104.12,58800000.0
2008-06-04 02:54:00,104.12,104.13,104.11,104.12,61000000.0
2008-06-04 02:55:00,104.12,104.14,104.115,104.135,58600000.0
2008-06-04 02:56:00,104.135,104.195,104.125,104.17,95400000.0
2008-06-04 02:57:00,104.17,104.195,104.14,104.15,201100000.0
2008-06-04 02:58:00,104.15,104.17,104.15,104.17,98000000.0
2008-06-04 02:59:00,104.17,104.17,104.15,104.16,47900000.0
2008-06-04 03:00:00,104.17,104.17,104.15,104.15,18600000.0
2008-06-04 03:01:00,104.15,104.15,104.13,104.135,56300000.0
2008-06-04 03:02:00,104.13,104.14,104.13,104.14,17300000.0
2008-06-04 03:03:00,104.14,104.16,104.14,104.16,9300000.0
2008-06-04 03:04:00,104.15,104.15,104.15,104.15,9300000.0
2008-06-04 03:05:00,104.15,104.17,104.15,104.155,63900000.0
2008-06-04 03:06:00,104.15,104.155,104.15,104.15,18900000.0
2008-06-04 03:07:00,104.15,104.17,104.14,104.165,85300000.0
2008-06-04 03:08:00,104.17,104.19,104.17,104.18,51600000.0
2008-06-04 03:09:00,104.18,104.22,104.18,104.22,53500000.0
2008-06-04 03:10:00,104.22,104.23,104.2,104.21,22800000.0
2008-06-04 03:11:00,104.21,104.21,104.18,104.19,35000000.0
2008-06-04 03:12:00,104.19,104.21,104.19,104.2,58000000.0
2008-06-04 03:13:00,104.21,104.22,104.21,104.22,42600000.0
2008-06-04 03:14:00,104.22,104.23,104.22,104.225,41400000.0
2008-06-04 03:15:00,104.22,104.23,104.21,104.22,92400000.0
2008-06-04 03:16:00,104.22,104.22,104.21,104.22,45300000.0
2008-06-04 03:17:00,104.22,104.24,104.22,104.24,29500000.0
2008-06-04 03:18:00,104.24,104.25,104.23,104.23,75900000.0
2008-06-04 03:19:00,104.23,104.24,104.23,104.24,15100000.0
2008-06-04 03:20:00,104.25,104.27,104.24,104.25,86600000.0
2008-06-04 03:21:00,104.25,104.25,104.23,104.24,107200000.0
2008-06-04 03:22:00,104.25,104.26,104.23,104.23,91400000.0
2008-06-04 03:23:00,104.24,104.25,104.24,104.25,31600000.0
2008-06-04 03:24:00,104.25,104.25,104.24,104.24,26100000.0
2008-06-04 03:25:00,104.23,104.23,104.21,104.21,26600000.0
2008-06-04 03:26:00,104.21,104.24,104.21,104.24,21700000.0
2008-06-04 03:27:00,104.23,104.25,104.23,104.25,31600000.0
2008-06-04 03:28:00,104.25,104.27,104.24,104.25,21900000.0
2008-06-04 03:29:00,104.24,104.24,104.24,104.24,2100000.0
2008-06-04 03:30:00,104.24,104.25,104.23,104.23,73200000.0
2008-06-04 03:31:00,104.23,104.25,104.22,104.25,24600000.0
2008-06-04 03:32:00,104.24,104.24,104.2,104.2,34000000.0
2008-06-04 03:33:00,104.19,104.23,104.19,104.21,192700000.0
2008-06-04 03:34:00,104.21,104.22,104.2,104.21,46400000.0
2008-06-04 03:35:00,104.23,104.24,104.22,104.24,68300000.0
2008-06-04 03:36:00,104.24,104.24,104.22,104.23,18400000.0
2008-06-04 03:37:00,104.24,104.24,104.21,104.24,50000000.0
2008-06-04 03:38:00,104.23,104.23,104.19,104.2,214200000.0
2008-06-04 03:39:00,104.19,104.22,104.18,104.22,229200000.0
2008-06-04 03:40:00,104.21,104.21,104.19,104.21,45500000.0
2008-06-04 03:41:00,104.21,104.24,104.21,104.21,60400000.0
2008-06-04 03:42:00,104.21,104.22,104.2,104.22,57100000.0
2008-06-04 03:43:00,104.22,104.24,104.22,104.22,33000000.0
2008-06-04 03:44:00,104.22,104.23,104.22,104.23,22100000.0
2008-06-04 03:45:00,104.23,104.23,104.22,104.22,53800000.0
2008-06-04 03:46:00,104.22,104.26,104.22,104.25,54800000.0
2008-06-04 03:47:00,104.25,104.27,104.25,104.27,3900000.0
2008-06-04 03:48:00,104.28,104.29,104.26,104.27,6000000.0
2008-06-04 03:49:00,104.28,104.28,104.27,104.27,1500000.0
2008-06-04 03:50:00,104.27,104.27,104.24,104.26,10400000.0
2008-06-04 03:51:00,104.26,104.27,104.25,104.26,10800000.0
2008-06-04 03:52:00,104.26,104.28,104.26,104.28,5900000.0
2008-06-04 03:53:00,104.27,104.28,104.27,104.28,1000000.0
2008-06-04 03:54:00,104.27,104.28,104.27,104.28,2000000.0
2008-06-04 03:55:00,104.28,104.29,104.27,104.29,2000000.0
2008-06-04 03:56:00,104.27,104.29,104.27,104.29,16400000.0
2008-06-04 03:57:00,104.28,104.28,104.28,104.28,500000.0
2008-06-04 03:58:00,104.29,104.3,104.28,104.28,11400000.0
2008-06-04 03:59:00,104.28,104.29,104.28,104.28,13300000.0
2008-06-04 04:00:00,104.29,104.29,104.28,104.28,1000000.0
2008-06-04 04:01:00,104.27,104.27,104.23,104.23,40000000.0
2008-06-04 04:02:00,104.23,104.23,104.21,104.23,10200000.0
2008-06-04 04:03:00,104.24,104.24,104.22,104.22,15200000.0
2008-06-04 04:04:00,104.22,104.22,104.21,104.22,17000000.0
2008-06-04 04:05:00,104.21,104.22,104.18,104.19,44400000.0
2008-06-04 04:06:00,104.2,104.2,104.19,104.2,3300000.0
2008-06-04 04:07:00,104.2,104.2,104.19,104.2,4100000.0
2008-06-04 04:08:00,104.19,104.2,104.19,104.2,2800000.0
2008-06-04 04:09:00,104.19,104.2,104.19,104.2,13300000.0
2008-06-04 04:10:00,104.21,104.22,104.21,104.22,8300000.0
2008-06-04 04:11:00,104.22,104.22,104.2,104.22,15200000.0
2008-06-04 04:12:00,104.22,104.23,104.22,104.22,27400000.0
2008-06-04 04:13:00,104.22,104.22,104.22,104.22,13500000.0
2008-06-04 04:14:00,104.22,104.22,104.21,104.21,29800000.0
2008-06-04 04:15:00,104.21,104.22,104.18,104.19,19400000.0
2008-06-04 04:16:00,104.19,104.21,104.19,104.21,11400000.0
2008-06-04 04:17:00,104.21,104.21,104.21,104.21,500000.0
2008-06-04 04:18:00,104.19,104.22,104.19,104.21,20800000.0
2008-06-04 04:19:00,104.21,104.23,104.21,104.22,15100000.0
2008-06-04 04:20:00,104.21,104.21,104.2,104.2,4500000.0
2008-06-04 04:21:00,104.19,104.21,104.19,104.21,10100000.0
2008-06-04 04:22:00,104.21,104.21,104.21,104.21,10300000.0
2008-06-04 04:23:00,104.21,104.23,104.21,104.23,32500000.0
2008-06-04 04:24:00,104.23,104.23,104.22,104.22,30100000.0
2008-06-04 04:25:00,104.22,104.22,104.21,104.22,7400000.0
2008-06-04 04:26:00,104.23,104.23,104.22,104.23,10700000.0
2008-06-04 04:27:00,104.23,104.23,104.22,104.22,9900000.0
2008-06-04 04:28:00,104.22,104.23,104.19,104.2,57700000.0
2008-06-04 04:29:00,104.2,104.22,104.2,104.2,10000000.0
2008-06-04 04:30:00,104.19,104.19,104.18,104.18,9100000.0
2008-06-04 04:31:00,104.18,104.19,104.17,104.17,11100000.0
2008-06-04 04:32:00,104.17,104.17,104.16,104.17,15700000.0
2008-06-04 04:33:00,104.17,104.17,104.15,104.15,41700000.0
2008-06-04 04:34:00,104.15,104.15,104.12,104.12,33100000.0
2008-06-04 04:35:00,104.12,104.13,104.11,104.11,28600000.0
2008-06-04 04:36:00,104.11,104.16,104.09,104.14,15200000.0
2008-06-04 04:37:00,104.14,104.18,104.14,104.18,8900000.0
2008-06-04 04:38:00,104.17,104.17,104.16,104.17,2000000.0
2008-06-04 04:39:00,104.17,104.17,104.15,104.15,2000000.0
2008-06-04 04:40:00,104.15,104.18,104.15,104.18,6000000.0
2008-06-04 04:41:00,104.18,104.19,104.17,104.19,6500000.0
2008-06-04 04:42:00,104.19,104.19,104.17,104.17,4000000.0
2008-06-04 04:43:00,104.18,104.19,104.18,104.18,12800000.0
2008-06-04 04:44:00,104.18,104.19,104.18,104.19,8400000.0
2008-06-04 04:45:00,104.18,104.2,104.18,104.2,2500000.0
2008-06-04 04:46:00,104.19,104.19,104.18,104.18,5900000.0
2008-06-04 04:47:00,104.19,104.2,104.14,104.15,18300000.0
2008-06-04 04:48:00,104.15,104.16,104.15,104.16,2000000.0
2008-06-04 04:49:00,104.16,104.18,104.16,104.18,1800000.0
2008-06-04 04:50:00,104.16,104.16,104.16,104.16,4200000.0
2008-06-04 04:51:00,104.17,104.19,104.17,104.19,2600000.0
2008-06-04 04:52:00,104.18,104.18,104.16,104.16,2000000.0
2008-06-04 04:53:00,104.15,104.17,104.15,104.17,1500000.0
2008-06-04 04:54:00,104.15,104.17,104.15,104.17,4300000.0
2008-06-04 04:55:00,104.17,104.17,104.16,104.16,1000000.0
2008-06-04 04:56:00,104.15,104.18,104.15,104.17,7800000.0
2008-06-04 04:57:00,104.17,104.17,104.16,104.16,18600000.0
2008-06-04 04:58:00,104.16,104.16,104.16,104.16,5100000.0
2008-06-04 04:59:00,104.16,104.18,104.16,104.18,41000000.0
2008-06-04 05:00:00,104.17,104.17,104.16,104.16,8600000.0
2008-06-04 05:01:00,104.16,104.16,104.13,104.13,54900000.0
2008-06-04 05:02:00,104.13,104.13,104.1,104.1,102600000.0
2008-06-04 05:03:00,104.11,104.11,104.06,104.07,185000000.0
2008-06-04 05:04:00,104.07,104.09,104.05,104.05,219900000.0
2008-06-04 05:05:00,104.05,104.06,104.03,104.03,137400000.0
2008-06-04 05:06:00,104.04,104.09,104.04,104.06,68100000.0
2008-06-04 05:07:00,104.08,104.09,104.05,104.07,93400000.0
2008-06-04 05:08:00,104.07,104.09,104.07,104.08,72100000.0
2008-06-04 05:09:00,104.08,104.08,104.06,104.07,45800000.0
2008-06-04 05:10:00,104.07,104.08,104.07,104.08,29200000.0
2008-06-04 05:11:00,104.07,104.08,104.07,104.08,25200000.0
2008-06-04 05:12:00,104.08,104.08,104.06,104.06,90300000.0
2008-06-04 05:13:00,104.05,104.06,104.03,104.03,42300000.0
2008-06-04 05:14:00,104.03,104.03,104.02,104.02,64600000.0
2008-06-04 05:15:00,104.02,104.04,104.02,104.04,46600000.0
2008-06-04 05:16:00,104.04,104.04,104.03,104.03,27800000.0
2008-06-04 05:17:00,104.04,104.04,104.03,104.04,44700000.0
2008-06-04 05:18:00,104.03,104.05,104.03,104.03,37500000.0
2008-06-04 05:19:00,104.04,104.07,104.02,104.06,111700000.0
2008-06-04 05:20:00,104.05,104.07,104.05,104.06,62700000.0
2008-06-04 05:21:00,104.06,104.07,104.05,104.07,55400000.0
2008-06-04 05:22:00,104.07,104.07,104.06,104.07,33400000.0
2008-06-04 05:23:00,104.07,104.11,104.07,104.1,166200000.0
2008-06-04 05:24:00,104.1,104.11,104.09,104.11,112700000.0
2008-06-04 05:25:00,104.11,104.11,104.08,104.1,67100000.0
2008-06-04 05:26:00,104.11,104.12,104.1,104.11,88400000.0
2008-06-04 05:27:00,104.11,104.13,104.11,104.11,11400000.0
2008-06-04 05:28:00,104.11,104.11,104.1,104.1,46600000.0
2008-06-04 05:29:00,104.1,104.1,104.1,104.1,73900000.0
2008-06-04 05:30:00,104.1,104.11,104.1,104.1,112600000.0
2008-06-04 05:31:00,104.1,104.11,104.09,104.1,151200000.0
2008-06-04 05:32:00,104.1,104.11,104.09,104.09,86900000.0
2008-06-04 05:33:00,104.09,104.11,104.09,104.11,87700000.0
2008-06-04 05:34:00,104.11,104.14,104.1,104.1,86600000.0
2008-06-04 05:35:00,104.1,104.12,104.09,104.12,193000000.0
2008-06-04 05:36:00,104.12,104.12,104.11,104.12,49800000.0
2008-06-04 05:37:00,104.12,104.12,104.11,104.11,36000000.0
2008-06-04 05:38:00,104.11,104.11,104.11,104.11,15400000.0
2008-06-04 05:39:00,104.11,104.11,104.11,104.11,15400000.0
2008-06-04 05:40:00,104.11,104.12,104.11,104.12,22600000.0
2008-06-04 05:41:00,104.12,104.13,104.12,104.13,18900000.0
2008-06-04 05:42:00,104.125,104.125,104.1,104.1,17000000.0
2008-06-04 05:43:00,104.1,104.1,104.09,104.1,155900000.0
2008-06-04 05:44:00,104.1,104.1,104.09,104.1,116200000.0
2008-06-04 05:45:00,104.1,104.1,104.1,104.1,12900000.0
2008-06-04 05:46:00,104.1,104.1,104.1,104.1,17100000.0
2008-06-04 05:47:00,104.1,104.1,104.09,104.09,49900000.0
2008-06-04 05:48:00,104.09,104.1,104.08,104.1,120400000.0
2008-06-04 05:49:00,104.11,104.12,104.11,104.12,95100000.0
2008-06-04 05:50:00,104.12,104.12,104.11,104.12,62700000.0
2008-06-04 05:51:00,104.12,104.12,104.11,104.11,66600000.0
2008-06-04 05:52:00,104.11,104.12,104.11,104.12,165400000.0
2008-06-04 05:53:00,104.12,104.15,104.12,104.14,140500000.0
2008-06-04 05:54:00,104.14,104.14,104.125,104.125,36900000.0
2008-06-04 05:55:00,104.13,104.14,104.13,104.13,102200000.0
2008-06-04 05:56:00,104.14,104.14,104.13,104.14,10300000.0
2008-06-04 05:57:00,104.13,104.14,104.13,104.13,23300000.0
2008-06-04 05:58:00,104.14,104.14,104.14,104.14,12000000.0
2008-06-04 05:59:00,104.14,104.14,104.14,104.14,2400000.0
2008-06-04 06:00:00,104.14,104.15,104.14,104.15,11700000.0
2008-06-04 06:01:00,104.15,104.19,104.15,104.17,59200000.0
2008-06-04 06:02:00,104.18,104.2,104.17,104.2,108600000.0
2008-06-04 06:03:00,104.2,104.21,104.2,104.21,69800000.0
2008-06-04 06:04:00,104.21,104.21,104.18,104.18,133100000.0
2008-06-04 06:05:00,104.18,104.19,104.16,104.18,363800000.0
2008-06-04 06:06:00,104.18,104.18,104.17,104.18,78300000.0
2008-06-04 06:07:00,104.18,104.18,104.17,104.18,51700000.0
2008-06-04 06:08:00,104.17,104.2,104.17,104.2,12200000.0
2008-06-04 06:09:00,104.19,104.19,104.17,104.17,48300000.0
2008-06-04 06:10:00,104.17,104.17,104.15,104.15,77700000.0
2008-06-04 06:11:00,104.15,104.19,104.15,104.17,110600000.0
2008-06-04 06:12:00,104.17,104.17,104.135,104.14,66800000.0
2008-06-04 06:13:00,104.14,104.14,104.12,104.13,58900000.0
2008-06-04 06:14:00,104.13,104.13,104.12,104.12,46100000.0
2008-06-04 06:15:00,104.12,104.13,104.12,104.13,7600000.0
2008-06-04 06:16:00,104.13,104.14,104.12,104.12,37700000.0
2008-06-04 06:17:00,104.12,104.12,104.11,104.115,22500000.0
2008-06-04 06:18:00,104.105,104.115,104.105,104.115,16500000.0
2008-06-04 06:19:00,104.115,104.12,104.11,104.12,25900000.0
2008-06-04 06:20:00,104.12,104.135,104.12,104.135,22600000.0
2008-06-04 06:21:00,104.135,104.135,104.125,104.125,4700000.0
2008-06-04 06:22:00,104.125,104.135,104.125,104.135,21000000.0
2008-06-04 06:23:00,104.135,104.135,104.125,104.135,10100000.0
2008-06-04 06:24:00,104.135,104.135,104.135,104.135,800000.0
2008-06-04 06:25:00,104.125,104.125,104.125,104.125,4000000.0
2008-06-04 06:26:00,104.125,104.13,104.125,104.13,3400000.0
2008-06-04 06:27:00,104.13,104.13,104.13,104.13,9400000.0
2008-06-04 06:28:00,104.12,104.12,104.1,104.1,29400000.0
2008-06-04 06:29:00,104.11,104.11,104.095,104.095,36300000.0
2008-06-04 06:30:00,104.1,104.11,104.1,104.1,42600000.0
2008-06-04 06:31:00,104.1,104.11,104.09,104.11,52000000.0
2008-06-04 06:33:00,104.11,104.12,104.11,104.12,50100000.0
2008-06-04 06:34:00,104.12,104.15,104.12,104.15,33400000.0
2008-06-04 06:35:00,104.15,104.15,104.13,104.14,23700000.0
2008-06-04 06:36:00,104.15,104.15,104.15,104.15,3400000.0
2008-06-04 06:37:00,104.15,104.16,104.14,104.15,44500000.0
2008-06-04 06:38:00,104.15,104.16,104.14,104.15,34200000.0
2008-06-04 06:39:00,104.16,104.16,104.15,104.15,13600000.0
2008-06-04 06:40:00,104.15,104.15,104.15,104.15,20900000.0
2008-06-04 06:41:00,104.14,104.16,104.14,104.16,47100000.0
2008-06-04 06:42:00,104.16,104.16,104.15,104.15,38000000.0
2008-06-04 06:43:00,104.15,104.15,104.15,104.15,18600000.0
2008-06-04 06:44:00,104.15,104.15,104.15,104.15,19700000.0
2008-06-04 06:45:00,104.15,104.16,104.15,104.15,21100000.0
2008-06-04 06:46:00,104.15,104.17,104.13,104.13,95100000.0
2008-06-04 06:47:00,104.13,104.14,104.13,104.14,14500000.0
2008-06-04 06:48:00,104.13,104.13,104.12,104.12,48700000.0
2008-06-04 06:49:00,104.12,104.12,104.07,104.1,26400000.0
2008-06-04 06:50:00,104.1,104.1,104.1,104.1,500000.0
2008-06-04 06:51:00,104.1,104.11,104.08,104.09,30100000.0
2008-06-04 06:52:00,104.09,104.09,104.09,104.09,3100000.0
2008-06-04 06:53:00,104.12,104.14,104.12,104.14,9000000.0
2008-06-04 06:54:00,104.14,104.14,104.12,104.12,11700000.0
2008-06-04 06:55:00,104.12,104.12,104.09,104.11,52100000.0
2008-06-04 06:56:00,104.13,104.14,104.11,104.14,30500000.0
2008-06-04 06:57:00,104.13,104.13,104.1,104.1,61400000.0
2008-06-04 06:58:00,104.1,104.12,104.09,104.11,70000000.0
2008-06-04 06:59:00,104.11,104.11,104.1,104.11,12100000.0
2008-06-04 07:00:00,104.11,104.14,104.11,104.14,61200000.0
2008-06-04 07:01:00,104.14,104.15,104.13,104.15,24100000.0
2008-06-04 07:02:00,104.15,104.16,104.12,104.12,11000000.0
2008-06-04 07:03:00,104.13,104.15,104.13,104.15,5800000.0
2008-06-04 07:04:00,104.13,104.16,104.13,104.16,23200000.0
2008-06-04 07:05:00,104.15,104.15,104.15,104.15,1000000.0
2008-06-04 07:06:00,104.14,104.16,104.14,104.15,35600000.0
2008-06-04 07:07:00,104.14,104.14,104.12,104.13,25100000.0
2008-06-04 07:08:00,104.13,104.13,104.12,104.13,13300000.0
2008-06-04 07:09:00,104.13,104.13,104.13,104.13,18000000.0
2008-06-04 07:10:00,104.13,104.15,104.12,104.15,4700000.0
2008-06-04 07:11:00,104.15,104.15,104.13,104.14,13600000.0
2008-06-04 07:12:00,104.14,104.18,104.13,104.17,10900000.0
2008-06-04 07:13:00,104.17,104.17,104.15,104.15,6000000.0
2008-06-04 07:14:00,104.16,104.16,104.15,104.16,2500000.0
2008-06-04 07:15:00,104.17,104.17,104.15,104.15,5400000.0
2008-06-04 07:16:00,104.15,104.17,104.15,104.17,5900000.0
2008-06-04 07:17:00,104.17,104.17,104.17,104.17,500000.0
2008-06-04 07:18:00,104.17,104.17,104.15,104.16,9500000.0
2008-06-04 07:19:00,104.17,104.18,104.17,104.18,4000000.0
2008-06-04 07:20:00,104.17,104.18,104.17,104.18,2000000.0
2008-06-04 07:21:00,104.16,104.19,104.16,104.19,8500000.0
2008-06-04 07:22:00,104.165,104.165,104.165,104.165,800000.0
2008-06-04 07:23:00,104.165,104.21,104.165,104.21,10200000.0
2008-06-04 07:24:00,104.18,104.18,104.18,104.18,5500000.0
2008-06-04 07:25:00,104.18,104.2,104.18,104.2,7600000.0
2008-06-04 07:26:00,104.2,104.22,104.2,104.22,4500000.0
2008-06-04 07:27:00,104.21,104.24,104.19,104.2,21100000.0
2008-06-04 07:28:00,104.2,104.2,104.19,104.19,50700000.0
2008-06-04 07:29:00,104.19,104.19,104.17,104.18,52400000.0
2008-06-04 07:30:00,104.18,104.18,104.15,104.15,88200000.0
2008-06-04 07:31:00,104.15,104.15,104.13,104.14,96900000.0
2008-06-04 07:32:00,104.14,104.15,104.14,104.14,46100000.0
2008-06-04 07:33:00,104.15,104.16,104.12,104.13,20700000.0
2008-06-04 07:34:00,104.13,104.15,104.13,104.15,10700000.0
2008-06-04 07:35:00,104.15,104.16,104.14,104.16,6900000.0
2008-06-04 07:36:00,104.17,104.19,104.16,104.19,9500000.0
2008-06-04 07:37:00,104.2,104.21,104.19,104.2,6000000.0
2008-06-04 07:38:00,104.2,104.22,104.2,104.21,8400000.0
2008-06-04 07:39:00,104.21,104.23,104.21,104.23,10800000.0
2008-06-04 07:40:00,104.22,104.23,104.21,104.23,3000000.0
2008-06-04 07:41:00,104.22,104.22,104.2,104.21,3000000.0
2008-06-04 07:42:00,104.21,104.24,104.19,104.23,19000000.0
2008-06-04 07:43:00,104.24,104.27,104.24,104.25,50300000.0
2008-06-04 07:44:00,104.25,104.25,104.24,104.25,4500000.0
2008-06-04 07:45:00,104.23,104.26,104.23,104.26,5400000.0
2008-06-04 07:46:00,104.26,104.28,104.26,104.28,9800000.0
2008-06-04 07:47:00,104.26,104.27,104.26,104.27,5000000.0
2008-06-04 07:48:00,104.27,104.28,104.27,104.28,2500000.0
2008-06-04 07:49:00,104.28,104.28,104.25,104.28,38800000.0
2008-06-04 07:50:00,104.28,104.29,104.28,104.28,5500000.0
2008-06-04 07:51:00,104.27,104.29,104.26,104.26,30700000.0
2008-06-04 07:52:00,104.26,104.265,104.24,104.25,25500000.0
2008-06-04 07:53:00,104.25,104.25,104.24,104.25,6300000.0
2008-06-04 07:54:00,104.26,104.26,104.23,104.23,8800000.0
2008-06-04 07:55:00,104.24,104.25,104.23,104.25,4000000.0
2008-06-04 07:56:00,104.25,104.25,104.24,104.25,2500000.0
2008-06-04 07:57:00,104.24,104.25,104.24,104.25,4500000.0
2008-06-04 07:58:00,104.24,104.26,104.24,104.25,12300000.0
2008-06-04 07:59:00,104.25,104.25,104.135,104.18,69800000.0
2008-06-04 08:00:00,104.18,104.18,104.1,104.115,40800000.0
2008-06-04 08:01:00,104.12,104.125,104.09,104.11,28100000.0
2008-06-04 08:02:00,104.11,104.12,104.09,104.11,19300000.0
2008-06-04 08:03:00,104.11,104.16,104.11,104.16,14600000.0
2008-06-04 08:04:00,104.16,104.17,104.12,104.16,53400000.0
2008-06-04 08:05:00,104.16,104.16,104.14,104.14,7000000.0
2008-06-04 08:06:00,104.14,104.17,104.14,104.14,47800000.0
2008-06-04 08:07:00,104.14,104.22,104.14,104.2,60600000.0
2008-06-04 08:08:00,104.2,104.215,104.18,104.215,31600000.0
2008-06-04 08:09:00,104.215,104.23,104.18,104.22,70300000.0
2008-06-04 08:10:00,104.22,104.23,104.22,104.225,48600000.0
2008-06-04 08:11:00,104.225,104.24,104.225,104.24,24100000.0
2008-06-04 08:12:00,104.24,104.24,104.22,104.22,38800000.0
2008-06-04 08:13:00,104.24,104.24,104.2,104.22,19500000.0
2008-06-04 08:14:00,104.21,104.22,104.17,104.19,42300000.0
2008-06-04 08:15:00,104.19,104.25,104.19,104.23,17600000.0
2008-06-04 08:16:00,104.23,104.23,104.19,104.2,28000000.0
2008-06-04 08:17:00,104.2,104.22,104.19,104.22,40800000.0
2008-06-04 08:18:00,104.22,104.22,104.15,104.2,67500000.0
2008-06-04 08:19:00,104.2,104.2,104.175,104.18,33300000.0
2008-06-04 08:20:00,104.19,104.19,104.17,104.19,19000000.0
2008-06-04 08:21:00,104.18,104.19,104.15,104.17,52100000.0
2008-06-04 08:22:00,104.16,104.16,104.12,104.13,41700000.0
2008-06-04 08:23:00,104.14,104.17,104.11,104.14,38100000.0
2008-06-04 08:24:00,104.13,104.13,104.01,104.01,40900000.0
2008-06-04 08:25:00,104.01,104.06,103.99,104.025,65800000.0
2008-06-04 08:26:00,104.03,104.06,104.02,104.05,44600000.0
2008-06-04 08:27:00,104.05,104.09,104.05,104.09,72200000.0
2008-06-04 08:28:00,104.09,104.1,104.06,104.1,74200000.0
2008-06-04 08:29:00,104.1,104.14,104.1,104.13,42000000.0
2008-06-04 08:30:00,104.13,104.14,104.06,104.075,220700000.0
2008-06-04 08:31:00,104.075,104.1,104.06,104.08,83600000.0
2008-06-04 08:32:00,104.09,104.11,104.06,104.09,49700000.0
2008-06-04 08:33:00,104.1,104.11,104.08,104.09,106300000.0
2008-06-04 08:34:00,104.09,104.11,104.09,104.1,26300000.0
2008-06-04 08:35:00,104.1,104.11,104.09,104.1,12000000.0
2008-06-04 08:36:00,104.1,104.1,104.09,104.1,4500000.0
2008-06-04 08:37:00,104.09,104.1,104.05,104.06,50100000.0
2008-06-04 08:38:00,104.06,104.06,104.0,104.005,104500000.0
2008-06-04 08:39:00,104.01,104.02,103.9,103.99,153700000.0
2008-06-04 08:40:00,103.99,104.05,103.99,104.05,37400000.0
2008-06-04 08:41:00,104.04,104.06,104.02,104.06,113100000.0
2008-06-04 08:42:00,104.065,104.09,104.05,104.08,117200000.0
2008-06-04 08:43:00,104.08,104.1,104.01,104.02,48500000.0
2008-06-04 08:44:00,104.02,104.05,104.01,104.05,13000000.0
2008-06-04 08:45:00,104.04,104.05,104.04,104.04,9200000.0
2008-06-04 08:46:00,104.04,104.04,104.0,104.0,30500000.0
2008-06-04 08:47:00,104.0,104.01,103.96,103.99,45000000.0
2008-06-04 08:48:00,103.99,104.03,103.96,104.03,17000000.0
2008-06-04 08:49:00,104.03,104.03,104.0,104.03,5000000.0
2008-06-04 08:50:00,104.06,104.07,104.05,104.07,5500000.0
2008-06-04 08:51:00,104.07,104.08,104.07,104.07,7000000.0
2008-06-04 08:52:00,104.06,104.08,104.06,104.08,6800000.0
2008-06-04 08:53:00,104.09,104.1,104.07,104.1,4000000.0
2008-06-04 08:54:00,104.11,104.11,104.07,104.08,17300000.0
2008-06-04 08:55:00,104.08,104.11,104.08,104.11,3000000.0
2008-06-04 08:56:00,104.1,104.1,104.07,104.07,4800000.0
2008-06-04 08:57:00,104.08,104.1,104.06,104.08,30300000.0
2008-06-04 08:58:00,104.08,104.1,104.06,104.06,20500000.0
2008-06-04 08:59:00,104.06,104.07,104.02,104.03,18000000.0
2008-06-04 09:00:00,104.02,104.04,103.98,104.0,20000000.0
2008-06-04 09:01:00,103.99,104.02,103.98,103.98,23600000.0
2008-06-04 09:02:00,103.99,104.0,103.95,103.98,28700000.0
2008-06-04 09:03:00,103.98,104.0,103.98,103.99,15000000.0
2008-06-04 09:04:00,104.0,104.0,103.96,103.97,7300000.0
2008-06-04 09:05:00,103.97,103.98,103.83,103.83,40500000.0
2008-06-04 09:06:00,103.83,103.865,103.83,103.86,33800000.0
2008-06-04 09:07:00,103.86,103.92,103.86,103.905,48300000.0
2008-06-04 09:08:00,103.905,103.92,103.89,103.91,37600000.0
2008-06-04 09:09:00,103.92,103.92,103.9,103.91,17200000.0
2008-06-04 09:10:00,103.91,103.94,103.91,103.93,9900000.0
2008-06-04 09:11:00,103.94,103.94,103.91,103.91,5500000.0
2008-06-04 09:12:00,103.91,103.91,103.83,103.84,22700000.0
2008-06-04 09:13:00,103.85,103.88,103.84,103.88,32200000.0
2008-06-04 09:14:00,103.89,103.93,103.85,103.85,28600000.0
2008-06-04 09:15:00,103.85,103.88,103.85,103.85,19400000.0
2008-06-04 09:16:00,103.85,103.86,103.83,103.86,11300000.0
2008-06-04 09:17:00,103.86,103.89,103.85,103.86,57700000.0
2008-06-04 09:18:00,103.88,103.91,103.86,103.9,30400000.0
2008-06-04 09:19:00,103.9,103.94,103.88,103.91,34200000.0
2008-06-04 09:20:00,103.92,103.93,103.89,103.925,30700000.0
2008-06-04 09:21:00,103.92,103.92,103.84,103.85,40800000.0
2008-06-04 09:22:00,103.86,103.89,103.84,103.89,21200000.0
2008-06-04 09:23:00,103.89,103.89,103.82,103.825,21000000.0
2008-06-04 09:24:00,103.82,103.82,103.74,103.76,59500000.0
2008-06-04 09:25:00,103.76,103.78,103.75,103.77,20500000.0
2008-06-04 09:26:00,103.76,103.79,103.76,103.78,13900000.0
2008-06-04 09:27:00,103.78,103.78,103.72,103.72,40400000.0
2008-06-04 09:28:00,103.705,103.74,103.705,103.74,34000000.0
2008-06-04 09:29:00,103.74,103.74,103.72,103.74,14300000.0
2008-06-04 09:30:00,103.74,103.77,103.57,103.57,46200000.0
2008-06-04 09:31:00,103.57,103.6,103.49,103.57,81100000.0
2008-06-04 09:32:00,103.58,103.58,103.5,103.54,48600000.0
2008-06-04 09:33:00,103.54,103.55,103.49,103.51,71700000.0
2008-06-04 09:34:00,103.54,103.61,103.54,103.59,38300000.0
2008-06-04 09:35:00,103.58,103.59,103.49,103.51,70300000.0
2008-06-04 09:36:00,103.52,103.55,103.48,103.53,45700000.0
2008-06-04 09:37:00,103.53,103.56,103.52,103.53,30300000.0
2008-06-04 09:38:00,103.53,103.58,103.53,103.57,27700000.0
2008-06-04 09:39:00,103.56,103.585,103.56,103.58,13000000.0
2008-06-04 09:40:00,103.57,103.65,103.57,103.63,23400000.0
2008-06-04 09:41:00,103.65,103.69,103.63,103.65,68900000.0
2008-06-04 09:42:00,103.65,103.66,103.63,103.64,26000000.0
2008-06-04 09:43:00,103.63,103.64,103.56,103.57,33100000.0
2008-06-04 09:44:00,103.58,103.61,103.58,103.6,14900000.0
2008-06-04 09:45:00,103.6,103.605,103.58,103.6,22000000.0
2008-06-04 09:46:00,103.6,103.62,103.59,103.6,26500000.0
2008-06-04 09:47:00,103.6,103.6,103.57,103.57,9200000.0
2008-06-04 09:48:00,103.57,103.58,103.57,103.58,8400000.0
2008-06-04 09:49:00,103.58,103.62,103.58,103.61,28800000.0
2008-06-04 09:50:00,103.61,103.68,103.6,103.67,41700000.0
2008-06-04 09:51:00,103.655,103.73,103.62,103.71,36200000.0
2008-06-04 09:52:00,103.72,103.73,103.68,103.68,18000000.0
2008-06-04 09:53:00,103.68,103.72,103.68,103.7,14500000.0
2008-06-04 09:54:00,103.69,103.7,103.65,103.66,30600000.0
2008-06-04 09:55:00,103.66,103.67,103.64,103.64,20400000.0
2008-06-04 09:56:00,103.65,103.68,103.65,103.67,16200000.0
2008-06-04 09:57:00,103.67,103.68,103.67,103.67,16000000.0
2008-06-04 09:58:00,103.68,103.69,103.63,103.63,16700000.0
2008-06-04 09:59:00,103.63,103.63,103.54,103.55,41700000.0
2008-06-04 10:00:00,103.55,103.6,103.55,103.6,19400000.0
2008-06-04 10:01:00,103.61,103.61,103.58,103.59,11500000.0
2008-06-04 10:02:00,103.59,103.615,103.59,103.61,16600000.0
2008-06-04 10:03:00,103.61,103.61,103.54,103.56,34500000.0
2008-06-04 10:04:00,103.55,103.58,103.535,103.58,22900000.0
2008-06-04 10:05:00,103.56,103.57,103.52,103.57,31100000.0
2008-06-04 10:06:00,103.58,103.59,103.56,103.57,14500000.0
2008-06-04 10:07:00,103.57,103.59,103.56,103.59,11400000.0
2008-06-04 10:08:00,103.59,103.6,103.56,103.56,30400000.0
2008-06-04 10:09:00,103.56,103.62,103.56,103.605,30900000.0
2008-06-04 10:10:00,103.6,103.63,103.6,103.63,44900000.0
2008-06-04 10:11:00,103.63,103.64,103.59,103.62,21200000.0
2008-06-04 10:12:00,103.61,103.62,103.6,103.6,7800000.0
2008-06-04 10:13:00,103.6,103.625,103.58,103.6,21700000.0
2008-06-04 10:14:00,103.595,103.61,103.57,103.57,16600000.0
2008-06-04 10:15:00,103.57,103.58,103.54,103.54,6700000.0
2008-06-04 10:16:00,103.54,103.54,103.46,103.49,22500000.0
2008-06-04 10:17:00,103.49,103.49,103.45,103.48,42300000.0
2008-06-04 10:18:00,103.475,103.49,103.46,103.47,28700000.0
2008-06-04 10:19:00,103.47,103.48,103.44,103.44,30700000.0
2008-06-04 10:20:00,103.45,103.45,103.43,103.43,40000000.0
2008-06-04 10:21:00,103.44,103.46,103.44,103.45,6600000.0
2008-06-04 10:22:00,103.46,103.48,103.46,103.47,9000000.0
2008-06-04 10:23:00,103.46,103.46,103.4,103.44,87100000.0
2008-06-04 10:24:00,103.43,103.44,103.4,103.41,25000000.0
2008-06-04 10:25:00,103.41,103.44,103.37,103.42,37900000.0
2008-06-04 10:26:00,103.43,103.46,103.41,103.42,15200000.0
2008-06-04 10:27:00,103.41,103.49,103.41,103.48,41300000.0
2008-06-04 10:28:00,103.47,103.47,103.4,103.47,29300000.0
2008-06-04 10:29:00,103.48,103.52,103.46,103.51,35800000.0
2008-06-04 10:30:00,103.51,103.54,103.45,103.53,53100000.0
2008-06-04 10:31:00,103.53,103.56,103.53,103.56,17100000.0
2008-06-04 10:32:00,103.56,103.58,103.53,103.55,34500000.0
2008-06-04 10:33:00,103.54,103.56,103.53,103.53,34500000.0
2008-06-04 10:34:00,103.53,103.59,103.53,103.59,24100000.0
2008-06-04 10:35:00,103.59,103.66,103.59,103.65,39200000.0
2008-06-04 10:36:00,103.65,103.7,103.64,103.7,48500000.0
2008-06-04 10:37:00,103.71,103.72,103.68,103.71,26300000.0
2008-06-04 10:38:00,103.71,103.73,103.69,103.72,24300000.0
2008-06-04 10:39:00,103.71,103.73,103.69,103.69,23200000.0
2008-06-04 10:40:00,103.7,103.75,103.7,103.71,19900000.0
2008-06-04 10:41:00,103.72,103.76,103.71,103.73,25200000.0
2008-06-04 10:42:00,103.74,103.74,103.71,103.72,13800000.0
2008-06-04 10:43:00,103.72,103.72,103.65,103.65,41300000.0
2008-06-04 10:44:00,103.66,103.66,103.64,103.65,17700000.0
2008-06-04 10:45:00,103.64,103.69,103.61,103.66,46000000.0
2008-06-04 10:46:00,103.66,103.72,103.57,103.66,97600000.0
2008-06-04 10:47:00,103.66,103.73,103.61,103.64,86400000.0
2008-06-04 10:48:00,103.64,103.71,103.64,103.675,40000000.0
2008-06-04 10:49:00,103.67,103.67,103.605,103.64,32800000.0
2008-06-04 10:50:00,103.62,103.64,103.61,103.64,9600000.0
2008-06-04 10:51:00,103.64,103.64,103.52,103.53,22900000.0
2008-06-04 10:52:00,103.53,103.53,103.49,103.52,24600000.0
2008-06-04 10:53:00,103.52,103.56,103.51,103.56,14100000.0
2008-06-04 10:54:00,103.56,103.57,103.53,103.57,27100000.0
2008-06-04 10:55:00,103.57,103.61,103.52,103.54,41400000.0
2008-06-04 10:56:00,103.55,103.56,103.48,103.49,26400000.0
2008-06-04 10:57:00,103.48,103.5,103.47,103.48,16400000.0
2008-06-04 10:58:00,103.48,103.58,103.48,103.58,21100000.0
2008-06-04 10:59:00,103.575,103.575,103.52,103.53,11200000.0
2008-06-04 11:00:00,103.52,103.57,103.49,103.57,46600000.0
2008-06-04 11:01:00,103.57,103.57,103.545,103.57,18800000.0
2008-06-04 11:02:00,103.59,103.59,103.47,103.47,17600000.0
2008-06-04 11:03:00,103.48,103.49,103.45,103.49,23700000.0
2008-06-04 11:04:00,103.49,103.51,103.49,103.5,8000000.0
2008-06-04 11:05:00,103.5,103.5,103.445,103.47,14500000.0
2008-06-04 11:06:00,103.48,103.55,103.48,103.55,22100000.0
2008-06-04 11:07:00,103.55,103.58,103.53,103.53,16400000.0
2008-06-04 11:08:00,103.53,103.62,103.53,103.61,27100000.0
2008-06-04 11:09:00,103.62,103.64,103.61,103.61,15600000.0
2008-06-04 11:10:00,103.6,103.64,103.59,103.62,22200000.0
2008-06-04 11:11:00,103.62,103.64,103.595,103.63,51700000.0
2008-06-04 11:12:00,103.61,103.63,103.61,103.63,17200000.0
2008-06-04 11:13:00,103.63,103.645,103.61,103.63,14200000.0
2008-06-04 11:14:00,103.615,103.67,103.615,103.64,19500000.0
2008-06-04 11:15:00,103.64,103.64,103.56,103.57,15200000.0
2008-06-04 11:16:00,103.58,103.62,103.58,103.61,15100000.0
2008-06-04 11:17:00,103.61,103.63,103.6,103.63,9000000.0
2008-06-04 11:18:00,103.64,103.65,103.6,103.62,21200000.0
2008-06-04 11:19:00,103.6,103.62,103.6,103.6,19900000.0
2008-06-04 11:20:00,103.6,103.61,103.59,103.59,6600000.0
2008-06-04 11:21:00,103.59,103.59,103.56,103.57,15000000.0
2008-06-04 11:22:00,103.57,103.58,103.57,103.58,3000000.0
2008-06-04 11:23:00,103.58,103.61,103.56,103.56,21800000.0
2008-06-04 11:24:00,103.57,103.63,103.56,103.63,23200000.0
2008-06-04 11:25:00,103.63,103.65,103.62,103.635,24100000.0
2008-06-04 11:26:00,103.63,103.635,103.625,103.635,13000000.0
2008-06-04 11:27:00,103.64,103.64,103.6,103.6,24000000.0
2008-06-04 11:28:00,103.6,103.62,103.59,103.62,40600000.0
2008-06-04 11:29:00,103.63,103.63,103.59,103.61,31900000.0
2008-06-04 11:30:00,103.61,103.67,103.59,103.66,42500000.0
2008-06-04 11:31:00,103.67,103.68,103.65,103.65,25000000.0
2008-06-04 11:32:00,103.65,103.69,103.64,103.68,22600000.0
2008-06-04 11:33:00,103.67,103.68,103.67,103.68,7600000.0
2008-06-04 11:34:00,103.68,103.68,103.65,103.66,18100000.0
2008-06-04 11:35:00,103.66,103.67,103.66,103.67,11300000.0
2008-06-04 11:36:00,103.67,103.69,103.66,103.68,20600000.0
2008-06-04 11:37:00,103.67,103.69,103.645,103.66,34100000.0
2008-06-04 11:38:00,103.65,103.655,103.59,103.595,38500000.0
2008-06-04 11:39:00,103.595,103.65,103.58,103.625,35600000.0
2008-06-04 11:40:00,103.62,103.69,103.6,103.66,41300000.0
2008-06-04 11:41:00,103.66,103.69,103.66,103.69,15000000.0
2008-06-04 11:42:00,103.69,103.72,103.68,103.72,30400000.0
2008-06-04 11:43:00,103.73,103.765,103.72,103.74,26800000.0
2008-06-04 11:44:00,103.75,103.75,103.71,103.745,32400000.0
2008-06-04 11:45:00,103.75,103.77,103.705,103.75,35500000.0
2008-06-04 11:46:00,103.735,103.735,103.66,103.715,47900000.0
2008-06-04 11:47:00,103.72,103.74,103.71,103.74,27500000.0
2008-06-04 11:48:00,103.73,103.74,103.65,103.65,24200000.0
2008-06-04 11:49:00,103.65,103.69,103.65,103.66,27700000.0
2008-06-04 11:50:00,103.66,103.67,103.64,103.67,10100000.0
2008-06-04 11:51:00,103.67,103.69,103.65,103.65,20000000.0
2008-06-04 11:52:00,103.65,103.69,103.65,103.69,7200000.0
2008-06-04 11:53:00,103.7,103.73,103.69,103.69,18000000.0
2008-06-04 11:54:00,103.69,103.69,103.64,103.64,16100000.0
2008-06-04 11:55:00,103.65,103.65,103.64,103.65,8100000.0
2008-06-04 11:56:00,103.67,103.69,103.64,103.69,14700000.0
2008-06-04 11:57:00,103.68,103.69,103.68,103.69,3600000.0
2008-06-04 11:58:00,103.69,103.69,103.69,103.69,600000.0
2008-06-04 11:59:00,103.675,103.69,103.66,103.66,25600000.0
2008-06-04 12:00:00,103.65,103.69,103.65,103.65,18200000.0
2008-06-04 12:01:00,103.63,103.65,103.59,103.63,32400000.0
2008-06-04 12:02:00,103.63,103.65,103.61,103.62,8100000.0
2008-06-04 12:03:00,103.62,103.63,103.62,103.62,6000000.0
2008-06-04 12:04:00,103.62,103.62,103.58,103.61,9700000.0
2008-06-04 12:05:00,103.63,103.64,103.61,103.63,6000000.0
2008-06-04 12:06:00,103.64,103.65,103.62,103.65,21600000.0
2008-06-04 12:07:00,103.65,103.65,103.64,103.64,6900000.0
2008-06-04 12:08:00,103.65,103.67,103.64,103.66,10800000.0
2008-06-04 12:09:00,103.66,103.67,103.64,103.65,13400000.0
2008-06-04 12:10:00,103.65,103.66,103.65,103.66,4200000.0
2008-06-04 12:11:00,103.65,103.65,103.63,103.63,7600000.0
2008-06-04 12:12:00,103.63,103.63,103.59,103.62,34900000.0
2008-06-04 12:13:00,103.62,103.64,103.6,103.63,10900000.0
2008-06-04 12:14:00,103.62,103.62,103.61,103.61,5400000.0
2008-06-04 12:15:00,103.6,103.6,103.55,103.56,11800000.0
2008-06-04 12:16:00,103.57,103.58,103.54,103.58,21100000.0
2008-06-04 12:17:00,103.58,103.62,103.56,103.61,30800000.0
2008-06-04 12:18:00,103.595,103.62,103.56,103.57,54000000.0
2008-06-04 12:19:00,103.57,103.62,103.57,103.6,10500000.0
2008-06-04 12:20:00,103.6,103.65,103.59,103.6,27500000.0
2008-06-04 12:21:00,103.62,103.65,103.62,103.62,6000000.0
2008-06-04 12:22:00,103.62,103.62,103.57,103.57,13200000.0
2008-06-04 12:23:00,103.57,103.63,103.57,103.61,8000000.0
2008-06-04 12:24:00,103.61,103.62,103.58,103.59,11200000.0
2008-06-04 12:25:00,103.59,103.59,103.56,103.56,7900000.0
2008-06-04 12:26:00,103.56,103.57,103.56,103.56,2400000.0
2008-06-04 12:27:00,103.56,103.58,103.56,103.58,9600000.0
2008-06-04 12:28:00,103.58,103.59,103.58,103.58,9600000.0
2008-06-04 12:29:00,103.58,103.64,103.57,103.64,14000000.0
2008-06-04 12:30:00,103.64,103.69,103.61,103.68,39400000.0
2008-06-04 12:31:00,103.68,103.68,103.62,103.63,22500000.0
2008-06-04 12:32:00,103.63,103.65,103.63,103.65,9400000.0
2008-06-04 12:33:00,103.65,103.68,103.635,103.68,19000000.0
2008-06-04 12:34:00,103.68,103.7,103.66,103.69,17800000.0
2008-06-04 12:35:00,103.69,103.69,103.68,103.68,6400000.0
2008-06-04 12:36:00,103.67,103.68,103.66,103.66,5400000.0
2008-06-04 12:37:00,103.67,103.68,103.67,103.68,3000000.0
2008-06-04 12:38:00,103.67,103.67,103.63,103.64,11400000.0
2008-06-04 12:39:00,103.64,103.65,103.64,103.65,8900000.0
2008-06-04 12:40:00,103.655,103.67,103.65,103.66,15100000.0
2008-06-04 12:41:00,103.67,103.72,103.65,103.69,28000000.0
2008-06-04 12:42:00,103.69,103.69,103.66,103.69,17600000.0
2008-06-04 12:43:00,103.68,103.68,103.575,103.6,29900000.0
2008-06-04 12:44:00,103.6,103.67,103.6,103.63,9000000.0
2008-06-04 12:45:00,103.63,103.67,103.62,103.66,14400000.0
2008-06-04 12:46:00,103.64,103.66,103.64,103.64,20900000.0
2008-06-04 12:47:00,103.64,103.66,103.62,103.63,8800000.0
2008-06-04 12:48:00,103.63,103.65,103.63,103.65,7800000.0
2008-06-04 12:49:00,103.65,103.67,103.62,103.67,16400000.0
2008-06-04 12:50:00,103.67,103.7,103.64,103.65,39500000.0
2008-06-04 12:51:00,103.65,103.67,103.64,103.65,18400000.0
2008-06-04 12:52:00,103.65,103.65,103.64,103.64,9900000.0
2008-06-04 12:53:00,103.625,103.69,103.625,103.69,17800000.0
2008-06-04 12:54:00,103.685,103.69,103.65,103.675,19900000.0
2008-06-04 12:55:00,103.675,103.685,103.66,103.68,18100000.0
2008-06-04 12:56:00,103.685,103.7,103.625,103.695,31700000.0
2008-06-04 12:57:00,103.695,103.695,103.695,103.695,3200000.0
2008-06-04 12:58:00,103.7,103.74,103.67,103.69,32800000.0
2008-06-04 12:59:00,103.69,103.73,103.69,103.715,23500000.0
2008-06-04 13:00:00,103.72,103.72,103.68,103.7,24800000.0
2008-06-04 13:01:00,103.71,103.72,103.68,103.69,13400000.0
2008-06-04 13:02:00,103.7,103.71,103.7,103.71,8400000.0
2008-06-04 13:03:00,103.7,103.72,103.7,103.72,5000000.0
2008-06-04 13:04:00,103.71,103.72,103.71,103.72,6100000.0
2008-06-04 13:05:00,103.73,103.75,103.73,103.73,8400000.0
2008-06-04 13:06:00,103.72,103.72,103.665,103.7,32500000.0
2008-06-04 13:07:00,103.7,103.74,103.62,103.67,48400000.0
2008-06-04 13:08:00,103.67,103.69,103.67,103.69,3000000.0
2008-06-04 13:09:00,103.67,103.71,103.67,103.71,13000000.0
2008-06-04 13:10:00,103.73,103.755,103.69,103.69,22300000.0
2008-06-04 13:11:00,103.7,103.72,103.68,103.72,13800000.0
2008-06-04 13:12:00,103.71,103.72,103.69,103.71,22800000.0
2008-06-04 13:13:00,103.71,103.74,103.7,103.74,16200000.0
2008-06-04 13:14:00,103.75,103.78,103.75,103.78,4900000.0
2008-06-04 13:15:00,103.78,103.78,103.72,103.72,15000000.0
2008-06-04 13:16:00,103.73,103.75,103.72,103.74,12800000.0
2008-06-04 13:17:00,103.74,103.74,103.72,103.73,6000000.0
2008-06-04 13:18:00,103.73,103.74,103.71,103.72,7800000.0
2008-06-04 13:19:00,103.71,103.71,103.675,103.675,16500000.0
2008-06-04 13:20:00,103.675,103.675,103.655,103.67,3500000.0
2008-06-04 13:21:00,103.67,103.69,103.67,103.69,3000000.0
2008-06-04 13:22:00,103.69,103.73,103.69,103.69,12900000.0
2008-06-04 13:23:00,103.69,103.69,103.68,103.68,1800000.0
2008-06-04 13:24:00,103.67,103.67,103.66,103.66,3600000.0
2008-06-04 13:25:00,103.67,103.69,103.67,103.67,11800000.0
2008-06-04 13:26:00,103.68,103.69,103.65,103.65,13400000.0
2008-06-04 13:27:00,103.66,103.69,103.66,103.67,9100000.0
2008-06-04 13:28:00,103.68,103.72,103.66,103.72,26800000.0
2008-06-04 13:29:00,103.72,103.75,103.72,103.75,9900000.0
2008-06-04 13:30:00,103.74,103.74,103.71,103.71,16600000.0
2008-06-04 13:31:00,103.71,103.71,103.67,103.67,11800000.0
2008-06-04 13:32:00,103.68,103.68,103.65,103.65,5000000.0
2008-06-04 13:33:00,103.65,103.65,103.63,103.63,12700000.0
2008-06-04 13:34:00,103.64,103.67,103.62,103.66,11000000.0
2008-06-04 13:35:00,103.67,103.73,103.67,103.73,22500000.0
2008-06-04 13:36:00,103.74,103.74,103.72,103.72,11500000.0
2008-06-04 13:37:00,103.72,103.77,103.72,103.76,26800000.0
2008-06-04 13:38:00,103.76,103.82,103.75,103.77,28700000.0
2008-06-04 13:39:00,103.76,103.76,103.73,103.74,10300000.0
2008-06-04 13:40:00,103.75,103.76,103.73,103.75,10700000.0
2008-06-04 13:41:00,103.75,103.77,103.73,103.75,28000000.0
2008-06-04 13:42:00,103.76,103.77,103.74,103.77,6900000.0
2008-06-04 13:43:00,103.78,103.79,103.77,103.77,7800000.0
2008-06-04 13:44:00,103.77,103.77,103.68,103.68,19600000.0
2008-06-04 13:45:00,103.69,103.695,103.68,103.68,9600000.0
2008-06-04 13:46:00,103.68,103.68,103.66,103.68,11900000.0
2008-06-04 13:47:00,103.68,103.68,103.68,103.68,2500000.0
2008-06-04 13:48:00,103.68,103.69,103.65,103.67,14900000.0
2008-06-04 13:49:00,103.67,103.69,103.66,103.66,3800000.0
2008-06-04 13:50:00,103.67,103.7,103.66,103.68,10600000.0
2008-06-04 13:51:00,103.67,103.7,103.67,103.69,18400000.0
2008-06-04 13:52:00,103.69,103.69,103.62,103.635,38800000.0
2008-06-04 13:53:00,103.63,103.64,103.61,103.62,23500000.0
2008-06-04 13:54:00,103.62,103.64,103.61,103.62,23000000.0
2008-06-04 13:55:00,103.62,103.64,103.62,103.63,17600000.0
2008-06-04 13:56:00,103.64,103.74,103.64,103.74,49800000.0
2008-06-04 13:57:00,103.74,103.77,103.735,103.77,24000000.0
2008-06-04 13:58:00,103.77,103.78,103.685,103.74,27100000.0
2008-06-04 13:59:00,103.74,103.77,103.73,103.73,11200000.0
2008-06-04 14:00:00,103.74,103.75,103.71,103.72,14700000.0
2008-06-04 14:01:00,103.71,103.72,103.68,103.69,23200000.0
2008-06-04 14:02:00,103.69,103.7,103.67,103.69,27300000.0
2008-06-04 14:03:00,103.69,103.74,103.69,103.72,18200000.0
2008-06-04 14:04:00,103.72,103.72,103.67,103.68,27900000.0
2008-06-04 14:05:00,103.68,103.71,103.68,103.71,22400000.0
2008-06-04 14:06:00,103.71,103.71,103.67,103.67,7300000.0
2008-06-04 14:07:00,103.67,103.67,103.63,103.65,13100000.0
2008-06-04 14:08:00,103.64,103.66,103.64,103.64,13500000.0
2008-06-04 14:09:00,103.65,103.66,103.65,103.66,20800000.0
2008-06-04 14:10:00,103.64,103.675,103.64,103.67,16400000.0
2008-06-04 14:11:00,103.67,103.69,103.64,103.64,35200000.0
2008-06-04 14:12:00,103.64,103.64,103.62,103.62,8700000.0
2008-06-04 14:13:00,103.6,103.61,103.59,103.59,23100000.0
2008-06-04 14:14:00,103.59,103.625,103.55,103.6,105300000.0
2008-06-04 14:15:00,103.58,103.85,103.5,103.79,117700000.0
2008-06-04 14:16:00,103.78,103.86,103.74,103.85,39800000.0
2008-06-04 14:17:00,103.85,104.02,103.84,103.98,69800000.0
2008-06-04 14:18:00,103.98,104.0,103.94,103.97,53500000.0
2008-06-04 14:19:00,103.96,103.97,103.86,103.87,41100000.0
2008-06-04 14:20:00,103.87,103.91,103.87,103.9,40600000.0
2008-06-04 14:21:00,103.9,103.96,103.89,103.94,51600000.0
2008-06-04 14:22:00,103.94,103.97,103.92,103.93,44800000.0
2008-06-04 14:23:00,103.92,103.92,103.87,103.89,24500000.0
2008-06-04 14:24:00,103.89,103.89,103.86,103.89,21500000.0
2008-06-04 14:25:00,103.89,103.94,103.89,103.92,18300000.0
2008-06-04 14:26:00,103.925,104.0,103.91,103.955,60800000.0
2008-06-04 14:27:00,103.98,103.99,103.94,103.96,25400000.0
2008-06-04 14:28:00,103.94,103.98,103.9,103.92,38300000.0
2008-06-04 14:29:00,103.93,103.955,103.88,103.89,64400000.0
2008-06-04 14:30:00,103.88,103.96,103.87,103.92,39000000.0
2008-06-04 14:31:00,103.92,103.98,103.92,103.98,27100000.0
2008-06-04 14:32:00,103.97,103.99,103.95,103.99,24400000.0
2008-06-04 14:33:00,103.99,104.01,103.895,104.01,69800000.0
2008-06-04 14:34:00,104.01,104.02,103.98,104.0,37200000.0
2008-06-04 14:35:00,104.0,104.01,103.93,103.95,26800000.0
2008-06-04 14:36:00,103.95,103.95,103.91,103.93,31200000.0
2008-06-04 14:37:00,103.93,103.95,103.9,103.91,16300000.0
2008-06-04 14:38:00,103.91,103.91,103.89,103.89,3600000.0
2008-06-04 14:39:00,103.89,103.89,103.8,103.8,26200000.0
2008-06-04 14:40:00,103.8,103.84,103.78,103.82,28500000.0
2008-06-04 14:41:00,103.82,103.83,103.78,103.78,52700000.0
2008-06-04 14:42:00,103.775,103.825,103.77,103.8,26100000.0
2008-06-04 14:43:00,103.8,103.81,103.77,103.78,27000000.0
2008-06-04 14:44:00,103.78,103.78,103.74,103.75,25400000.0
2008-06-04 14:45:00,103.75,103.78,103.75,103.78,31800000.0
2008-06-04 14:46:00,103.78,103.78,103.76,103.77,10100000.0
2008-06-04 14:47:00,103.77,103.79,103.74,103.76,25100000.0
2008-06-04 14:48:00,103.76,103.78,103.76,103.77,13000000.0
2008-06-04 14:49:00,103.77,103.8,103.77,103.78,27900000.0
2008-06-04 14:50:00,103.78,103.79,103.77,103.78,12100000.0
2008-06-04 14:51:00,103.78,103.82,103.74,103.82,30800000.0
2008-06-04 14:52:00,103.81,103.81,103.78,103.8,21800000.0
2008-06-04 14:53:00,103.8,103.84,103.8,103.83,53900000.0
2008-06-04 14:54:00,103.83,103.84,103.8,103.82,22200000.0
2008-06-04 14:55:00,103.81,103.81,103.72,103.75,53500000.0
2008-06-04 14:56:00,103.75,103.8,103.75,103.77,18900000.0
2008-06-04 14:57:00,103.77,103.78,103.74,103.74,28900000.0
2008-06-04 14:58:00,103.75,103.75,103.73,103.74,10500000.0
2008-06-04 14:59:00,103.74,103.78,103.74,103.77,12100000.0
2008-06-04 15:00:00,103.77,103.77,103.72,103.72,14700000.0
2008-06-04 15:01:00,103.72,103.76,103.72,103.73,14500000.0
2008-06-04 15:02:00,103.73,103.76,103.73,103.76,16300000.0
2008-06-04 15:03:00,103.76,103.77,103.76,103.76,3600000.0
2008-06-04 15:04:00,103.76,103.76,103.73,103.73,14000000.0
2008-06-04 15:05:00,103.73,103.75,103.69,103.7,19400000.0
2008-06-04 15:06:00,103.71,103.72,103.66,103.69,35500000.0
2008-06-04 15:07:00,103.69,103.71,103.67,103.71,18200000.0
2008-06-04 15:08:00,103.71,103.71,103.68,103.69,24600000.0
2008-06-04 15:09:00,103.69,103.72,103.69,103.69,12100000.0
2008-06-04 15:10:00,103.69,103.72,103.69,103.7,22800000.0
2008-06-04 15:11:00,103.685,103.74,103.685,103.74,17400000.0
2008-06-04 15:12:00,103.72,103.74,103.71,103.72,18200000.0
2008-06-04 15:13:00,103.72,103.72,103.69,103.69,21700000.0
2008-06-04 15:14:00,103.695,103.73,103.695,103.73,13200000.0
2008-06-04 15:15:00,103.715,103.78,103.715,103.76,17300000.0
2008-06-04 15:16:00,103.76,103.83,103.76,103.83,19500000.0
2008-06-04 15:17:00,103.84,103.85,103.815,103.84,15500000.0
2008-06-04 15:18:00,103.84,103.84,103.81,103.82,8900000.0
2008-06-04 15:19:00,103.81,103.87,103.81,103.86,27900000.0
2008-06-04 15:20:00,103.87,103.87,103.84,103.84,17700000.0
2008-06-04 15:21:00,103.85,103.855,103.85,103.85,6800000.0
2008-06-04 15:22:00,103.83,103.85,103.83,103.85,28800000.0
2008-06-04 15:23:00,103.845,103.845,103.82,103.83,11300000.0
2008-06-04 15:24:00,103.84,103.87,103.83,103.84,28600000.0
2008-06-04 15:25:00,103.84,103.87,103.84,103.87,21200000.0
2008-06-04 15:26:00,103.88,103.92,103.88,103.89,38800000.0
2008-06-04 15:27:00,103.88,103.89,103.85,103.87,23700000.0
2008-06-04 15:28:00,103.87,103.88,103.84,103.85,10700000.0
2008-06-04 15:29:00,103.845,103.85,103.83,103.84,19700000.0
2008-06-04 15:30:00,103.85,103.9,103.83,103.9,41100000.0
2008-06-04 15:31:00,103.9,103.9,103.82,103.84,21700000.0
2008-06-04 15:32:00,103.84,103.88,103.84,103.86,19400000.0
2008-06-04 15:33:00,103.87,103.92,103.85,103.92,29400000.0
2008-06-04 15:34:00,103.92,103.92,103.865,103.865,22600000.0
2008-06-04 15:35:00,103.87,103.95,103.87,103.92,33100000.0
2008-06-04 15:36:00,103.93,103.93,103.89,103.92,40200000.0
2008-06-04 15:37:00,103.92,103.94,103.89,103.94,29400000.0
2008-06-04 15:38:00,103.94,103.94,103.9,103.93,28000000.0
2008-06-04 15:39:00,103.93,103.98,103.91,103.92,44200000.0
2008-06-04 15:40:00,103.91,103.96,103.91,103.95,41700000.0
2008-06-04 15:41:00,103.95,104.01,103.93,104.0,25300000.0
2008-06-04 15:42:00,104.0,104.03,103.97,103.99,35700000.0
2008-06-04 15:43:00,103.99,104.02,103.96,104.01,27200000.0
2008-06-04 15:44:00,104.01,104.05,104.0,104.05,47300000.0
2008-06-04 15:45:00,104.06,104.06,104.02,104.02,30200000.0
2008-06-04 15:46:00,104.03,104.045,103.99,104.015,44800000.0
2008-06-04 15:47:00,104.02,104.06,104.02,104.03,29200000.0
2008-06-04 15:48:00,104.04,104.14,104.02,104.14,46000000.0
2008-06-04 15:49:00,104.12,104.175,104.12,104.15,44200000.0
2008-06-04 15:50:00,104.15,104.15,104.12,104.12,31500000.0
2008-06-04 15:51:00,104.12,104.145,104.07,104.08,61500000.0
2008-06-04 15:52:00,104.09,104.12,104.055,104.09,49300000.0
2008-06-04 15:53:00,104.09,104.09,104.03,104.03,33800000.0
2008-06-04 15:54:00,104.04,104.05,104.01,104.02,29900000.0
2008-06-04 15:55:00,104.03,104.06,104.03,104.04,25500000.0
2008-06-04 15:56:00,104.05,104.05,104.01,104.03,20000000.0
2008-06-04 15:57:00,104.03,104.04,103.97,103.975,31300000.0
2008-06-04 15:58:00,104.0,104.01,103.91,103.91,39400000.0
2008-06-04 15:59:00,103.91,103.915,103.885,103.895,53400000.0
2008-06-04 16:00:00,103.895,104.15,103.82,104.04,95000000.0
2008-06-04 16:01:00,104.04,104.08,104.0,104.03,69900000.0
2008-06-04 16:02:00,104.03,104.03,103.9,103.935,70800000.0
2008-06-04 16:03:00,103.94,103.97,103.9,103.97,40200000.0
2008-06-04 16:04:00,103.97,104.0,103.93,104.0,48800000.0
2008-06-04 16:05:00,103.99,103.99,103.93,103.94,44900000.0
2008-06-04 16:06:00,103.93,103.99,103.92,103.95,52800000.0
2008-06-04 16:07:00,103.935,103.99,103.93,103.98,45300000.0
2008-06-04 16:08:00,103.97,103.99,103.91,103.92,37700000.0
2008-06-04 16:09:00,103.92,103.93,103.87,103.89,51900000.0
2008-06-04 16:10:00,103.89,103.89,103.78,103.78,79500000.0
2008-06-04 16:11:00,103.79,103.87,103.79,103.86,46700000.0
2008-06-04 16:12:00,103.86,103.86,103.805,103.82,41000000.0
2008-06-04 16:13:00,103.82,103.84,103.795,103.83,36600000.0
2008-06-04 16:14:00,103.84,103.86,103.82,103.85,25800000.0
2008-06-04 16:15:00,103.86,103.87,103.81,103.85,18400000.0
2008-06-04 16:16:00,103.84,103.88,103.83,103.84,36600000.0
2008-06-04 16:17:00,103.85,103.9,103.85,103.89,36000000.0
2008-06-04 16:18:00,103.89,103.89,103.845,103.85,35300000.0
2008-06-04 16:19:00,103.85,103.88,103.81,103.84,45500000.0
2008-06-04 16:20:00,103.84,103.84,103.77,103.81,33600000.0
2008-06-04 16:21:00,103.79,103.82,103.77,103.78,43300000.0
2008-06-04 16:22:00,103.78,103.83,103.76,103.77,37000000.0
2008-06-04 16:23:00,103.78,103.81,103.77,103.78,49100000.0
2008-06-04 16:24:00,103.79,103.82,103.79,103.81,16800000.0
2008-06-04 16:25:00,103.82,103.83,103.8,103.82,17800000.0
2008-06-04 16:26:00,103.82,103.9,103.82,103.9,40900000.0
2008-06-04 16:27:00,103.905,103.94,103.87,103.94,44600000.0
2008-06-04 16:28:00,103.94,103.96,103.885,103.91,38600000.0
2008-06-04 16:29:00,103.91,103.91,103.84,103.88,37200000.0
2008-06-04 16:30:00,103.87,103.92,103.87,103.92,23200000.0
2008-06-04 16:31:00,103.92,103.92,103.895,103.9,27600000.0
2008-06-04 16:32:00,103.9,103.9,103.86,103.88,26700000.0
2008-06-04 16:33:00,103.87,103.89,103.82,103.83,39700000.0
2008-06-04 16:34:00,103.83,103.86,103.83,103.86,28800000.0
2008-06-04 16:35:00,103.86,103.92,103.77,103.88,89100000.0
2008-06-04 16:36:00,103.87,103.9,103.84,103.85,64400000.0
2008-06-04 16:37:00,103.85,103.9,103.8,103.87,60300000.0
2008-06-04 16:38:00,103.87,103.89,103.75,103.84,72500000.0
2008-06-04 16:39:00,103.85,103.85,103.7,103.78,77200000.0
2008-06-04 16:40:00,103.78,103.8,103.72,103.72,41600000.0
2008-06-04 16:41:00,103.73,103.79,103.72,103.72,44900000.0
2008-06-04 16:42:00,103.72,103.76,103.7,103.72,35800000.0
2008-06-04 16:43:00,103.72,103.76,103.72,103.74,33100000.0
2008-06-04 16:44:00,103.735,103.785,103.715,103.745,57200000.0
2008-06-04 16:45:00,103.745,103.77,103.7,103.74,49700000.0
2008-06-04 16:46:00,103.74,103.74,103.71,103.71,22000000.0
2008-06-04 16:47:00,103.71,103.76,103.695,103.755,32400000.0
2008-06-04 16:48:00,103.76,103.78,103.73,103.75,47200000.0
2008-06-04 16:49:00,103.75,103.75,103.695,103.71,52600000.0
2008-06-04 16:50:00,103.71,103.74,103.71,103.72,52300000.0
2008-06-04 16:51:00,103.72,103.73,103.69,103.71,44900000.0
2008-06-04 16:52:00,103.72,103.77,103.72,103.77,38200000.0
2008-06-04 16:53:00,103.77,103.79,103.76,103.77,40000000.0
2008-06-04 16:54:00,103.78,103.79,103.76,103.78,40300000.0
2008-06-04 16:55:00,103.78,103.79,103.77,103.77,21400000.0
2008-06-04 16:56:00,103.77,103.78,103.74,103.75,29200000.0
2008-06-04 16:57:00,103.75,103.79,103.72,103.73,56500000.0
2008-06-04 16:58:00,103.735,103.75,103.69,103.69,29200000.0
2008-06-04 16:59:00,103.67,103.68,103.56,103.58,55600000.0
2008-06-04 17:00:00,103.57,103.59,103.56,103.56,49100000.0
2008-06-04 17:01:00,103.57,103.59,103.54,103.57,37400000.0
2008-06-04 17:02:00,103.58,103.65,103.57,103.64,38400000.0
2008-06-04 17:03:00,103.64,103.66,103.62,103.63,39400000.0
2008-06-04 17:04:00,103.63,103.65,103.59,103.59,19200000.0
2008-06-04 17:05:00,103.58,103.64,103.58,103.6,29700000.0
2008-06-04 17:06:00,103.61,103.63,103.59,103.6,26400000.0
2008-06-04 17:07:00,103.6,103.61,103.56,103.59,21700000.0
2008-06-04 17:08:00,103.6,103.67,103.59,103.65,32900000.0
2008-06-04 17:09:00,103.65,103.73,103.65,103.73,41300000.0
2008-06-04 17:10:00,103.74,103.74,103.68,103.68,34200000.0
2008-06-04 17:11:00,103.68,103.71,103.67,103.69,31200000.0
2008-06-04 17:12:00,103.69,103.69,103.64,103.68,30100000.0
2008-06-04 17:13:00,103.68,103.73,103.65,103.67,43700000.0
2008-06-04 17:14:00,103.67,103.67,103.61,103.63,54600000.0
2008-06-04 17:15:00,103.63,103.67,103.62,103.66,17400000.0
2008-06-04 17:16:00,103.66,103.71,103.66,103.66,18600000.0
2008-06-04 17:17:00,103.67,103.67,103.63,103.65,25300000.0
2008-06-04 17:18:00,103.65,103.7,103.65,103.67,28900000.0
2008-06-04 17:19:00,103.66,103.67,103.62,103.66,27700000.0
2008-06-04 17:20:00,103.66,103.67,103.64,103.64,21700000.0
2008-06-04 17:21:00,103.65,103.66,103.64,103.66,12600000.0
2008-06-04 17:22:00,103.65,103.67,103.65,103.67,8400000.0
2008-06-04 17:23:00,103.68,103.7,103.66,103.68,26500000.0
2008-06-04 17:24:00,103.67,103.7,103.66,103.67,29500000.0
2008-06-04 17:25:00,103.67,103.69,103.64,103.69,27000000.0
2008-06-04 17:26:00,103.68,103.71,103.67,103.67,24800000.0
2008-06-04 17:27:00,103.68,103.69,103.66,103.69,15600000.0
2008-06-04 17:28:00,103.68,103.68,103.63,103.64,33700000.0
2008-06-04 17:29:00,103.62,103.63,103.58,103.6,31600000.0
2008-06-04 17:30:00,103.6,103.64,103.59,103.62,39000000.0
2008-06-04 17:31:00,103.61,103.63,103.6,103.62,24100000.0
2008-06-04 17:32:00,103.62,103.64,103.62,103.64,17100000.0
2008-06-04 17:33:00,103.64,103.64,103.59,103.6,41100000.0
2008-06-04 17:34:00,103.595,103.6,103.57,103.57,17300000.0
2008-06-04 17:35:00,103.58,103.6,103.55,103.58,28900000.0
2008-06-04 17:36:00,103.58,103.59,103.56,103.57,26600000.0
2008-06-04 17:37:00,103.57,103.57,103.55,103.56,10300000.0
2008-06-04 17:38:00,103.56,103.57,103.53,103.53,19300000.0
2008-06-04 17:39:00,103.53,103.53,103.5,103.53,34600000.0
2008-06-04 17:40:00,103.53,103.56,103.52,103.55,11500000.0
2008-06-04 17:41:00,103.55,103.55,103.54,103.55,8700000.0
2008-06-04 17:42:00,103.56,103.56,103.48,103.5,16600000.0
2008-06-04 17:43:00,103.5,103.5,103.42,103.42,54400000.0
2008-06-04 17:44:00,103.43,103.44,103.4,103.42,41100000.0
2008-06-04 17:45:00,103.41,103.46,103.4,103.45,38000000.0
2008-06-04 17:46:00,103.44,103.46,103.42,103.43,26100000.0
2008-06-04 17:47:00,103.42,103.44,103.4,103.41,32000000.0
2008-06-04 17:48:00,103.41,103.42,103.39,103.42,19000000.0
2008-06-04 17:49:00,103.42,103.44,103.39,103.4,38300000.0
2008-06-04 17:50:00,103.4,103.43,103.4,103.43,42600000.0
2008-06-04 17:51:00,103.43,103.45,103.42,103.445,21200000.0
2008-06-04 17:52:00,103.445,103.47,103.44,103.47,18700000.0
2008-06-04 17:53:00,103.48,103.5,103.48,103.49,15600000.0
2008-06-04 17:54:00,103.5,103.52,103.49,103.52,9600000.0
2008-06-04 17:55:00,103.53,103.58,103.52,103.54,21200000.0
2008-06-04 17:56:00,103.54,103.54,103.51,103.51,20900000.0
2008-06-04 17:57:00,103.51,103.51,103.48,103.48,21400000.0
2008-06-04 17:58:00,103.48,103.5,103.47,103.48,22400000.0
2008-06-04 17:59:00,103.48,103.49,103.47,103.48,13800000.0
2008-06-04 18:00:00,103.49,103.51,103.44,103.44,38700000.0
2008-06-04 18:01:00,103.44,103.49,103.44,103.49,26900000.0
2008-06-04 18:02:00,103.49,103.57,103.49,103.57,30400000.0
2008-06-04 18:03:00,103.565,103.565,103.52,103.52,20500000.0
2008-06-04 18:04:00,103.52,103.52,103.5,103.52,20600000.0
2008-06-04 18:05:00,103.52,103.53,103.51,103.51,19300000.0
2008-06-04 18:06:00,103.51,103.55,103.51,103.53,38400000.0
2008-06-04 18:07:00,103.53,103.55,103.53,103.55,12200000.0
2008-06-04 18:08:00,103.53,103.54,103.53,103.54,12300000.0
2008-06-04 18:09:00,103.54,103.58,103.53,103.58,14200000.0
2008-06-04 18:10:00,103.59,103.61,103.53,103.53,33200000.0
2008-06-04 18:11:00,103.53,103.55,103.52,103.55,15300000.0
2008-06-04 18:12:00,103.55,103.55,103.53,103.53,14800000.0
2008-06-04 18:13:00,103.54,103.54,103.52,103.52,21000000.0
2008-06-04 18:14:00,103.53,103.56,103.53,103.56,8500000.0
2008-06-04 18:15:00,103.56,103.57,103.56,103.57,6600000.0
2008-06-04 18:16:00,103.56,103.6,103.56,103.57,23100000.0
2008-06-04 18:17:00,103.57,103.59,103.56,103.56,7900000.0
2008-06-04 18:18:00,103.56,103.58,103.56,103.57,14400000.0
2008-06-04 18:19:00,103.58,103.59,103.55,103.59,15600000.0
2008-06-04 18:20:00,103.59,103.61,103.59,103.61,7200000.0
2008-06-04 18:21:00,103.61,103.61,103.61,103.61,6600000.0
2008-06-04 18:22:00,103.61,103.61,103.61,103.61,4200000.0
2008-06-04 18:23:00,103.62,103.63,103.59,103.59,11400000.0
2008-06-04 18:24:00,103.59,103.59,103.57,103.57,10200000.0
2008-06-04 18:25:00,103.57,103.62,103.56,103.6,28000000.0
2008-06-04 18:26:00,103.61,103.61,103.54,103.57,25900000.0
2008-06-04 18:27:00,103.57,103.57,103.54,103.55,18800000.0
2008-06-04 18:28:00,103.56,103.56,103.54,103.54,9700000.0
2008-06-04 18:29:00,103.54,103.55,103.51,103.55,15000000.0
2008-06-04 18:30:00,103.55,103.61,103.55,103.61,19000000.0
2008-06-04 18:31:00,103.59,103.59,103.56,103.58,11100000.0
2008-06-04 18:32:00,103.575,103.59,103.57,103.59,3800000.0
2008-06-04 18:33:00,103.58,103.59,103.58,103.59,10900000.0
2008-06-04 18:34:00,103.595,103.62,103.595,103.62,11700000.0
2008-06-04 18:35:00,103.62,103.68,103.62,103.68,19400000.0
2008-06-04 18:36:00,103.69,103.7,103.57,103.59,42300000.0
2008-06-04 18:37:00,103.59,103.6,103.47,103.49,42700000.0
2008-06-04 18:38:00,103.5,103.56,103.48,103.56,38100000.0
2008-06-04 18:39:00,103.55,103.59,103.54,103.56,29200000.0
2008-06-04 18:40:00,103.56,103.56,103.51,103.51,15300000.0
2008-06-04 18:41:00,103.49,103.54,103.49,103.54,11700000.0
2008-06-04 18:42:00,103.53,103.53,103.43,103.45,17000000.0
2008-06-04 18:43:00,103.45,103.47,103.405,103.41,39500000.0
2008-06-04 18:44:00,103.41,103.46,103.41,103.46,32000000.0
2008-06-04 18:45:00,103.46,103.51,103.45,103.48,35700000.0
2008-06-04 18:46:00,103.475,103.49,103.43,103.43,15600000.0
2008-06-04 18:47:00,103.44,103.47,103.44,103.46,12900000.0
2008-06-04 18:48:00,103.47,103.47,103.42,103.43,17200000.0
2008-06-04 18:49:00,103.41,103.41,103.38,103.4,30300000.0
2008-06-04 18:50:00,103.41,103.47,103.4,103.47,31500000.0
2008-06-04 18:51:00,103.46,103.48,103.46,103.48,16300000.0
2008-06-04 18:52:00,103.48,103.48,103.41,103.47,20000000.0
2008-06-04 18:53:00,103.48,103.51,103.46,103.51,24100000.0
2008-06-04 18:54:00,103.51,103.52,103.51,103.51,6900000.0
2008-06-04 18:55:00,103.5,103.5,103.43,103.47,22500000.0
2008-06-04 18:56:00,103.47,103.48,103.45,103.45,23800000.0
2008-06-04 18:57:00,103.44,103.5,103.44,103.46,25000000.0
2008-06-04 18:58:00,103.46,103.47,103.445,103.46,14500000.0
2008-06-04 18:59:00,103.47,103.49,103.44,103.45,38100000.0
2008-06-04 19:00:00,103.45,103.45,103.425,103.43,26300000.0
2008-06-04 19:01:00,103.435,103.49,103.435,103.48,23400000.0
2008-06-04 19:02:00,103.49,103.55,103.48,103.55,19900000.0
2008-06-04 19:03:00,103.55,103.55,103.51,103.53,15600000.0
2008-06-04 19:04:00,103.53,103.53,103.49,103.52,16300000.0
2008-06-04 19:05:00,103.52,103.52,103.48,103.51,18600000.0
2008-06-04 19:06:00,103.51,103.51,103.46,103.46,18700000.0
2008-06-04 19:07:00,103.47,103.49,103.445,103.445,15200000.0
2008-06-04 19:08:00,103.445,103.46,103.42,103.43,27900000.0
2008-06-04 19:09:00,103.43,103.46,103.43,103.46,12100000.0
2008-06-04 19:10:00,103.45,103.48,103.45,103.48,25000000.0
2008-06-04 19:11:00,103.475,103.5,103.455,103.47,27700000.0
2008-06-04 19:12:00,103.47,103.47,103.45,103.47,20700000.0
2008-06-04 19:13:00,103.46,103.49,103.44,103.48,37600000.0
2008-06-04 19:14:00,103.49,103.49,103.46,103.48,14300000.0
2008-06-04 19:15:00,103.48,103.49,103.47,103.48,8900000.0
2008-06-04 19:16:00,103.48,103.5,103.48,103.49,12300000.0
2008-06-04 19:17:00,103.505,103.545,103.505,103.52,36700000.0
2008-06-04 19:18:00,103.5,103.51,103.5,103.51,8900000.0
2008-06-04 19:19:00,103.51,103.51,103.49,103.5,20900000.0
2008-06-04 19:20:00,103.505,103.53,103.505,103.52,17300000.0
2008-06-04 19:21:00,103.52,103.545,103.505,103.54,24300000.0
2008-06-04 19:22:00,103.53,103.53,103.52,103.53,4400000.0
2008-06-04 19:23:00,103.54,103.54,103.51,103.52,12100000.0
2008-06-04 19:24:00,103.525,103.53,103.5,103.51,17400000.0
2008-06-04 19:25:00,103.51,103.57,103.48,103.57,25600000.0
2008-06-04 19:26:00,103.57,103.63,103.55,103.62,19900000.0
2008-06-04 19:27:00,103.62,103.63,103.6,103.62,24000000.0
2008-06-04 19:28:00,103.61,103.62,103.58,103.58,34500000.0
2008-06-04 19:29:00,103.58,103.58,103.56,103.565,10800000.0
2008-06-04 19:30:00,103.57,103.57,103.51,103.53,15800000.0
2008-06-04 19:31:00,103.53,103.54,103.525,103.535,10000000.0
2008-06-04 19:32:00,103.54,103.55,103.54,103.55,5100000.0
2008-06-04 19:33:00,103.55,103.57,103.55,103.57,14700000.0
2008-06-04 19:34:00,103.57,103.59,103.54,103.58,20500000.0
2008-06-04 19:35:00,103.57,103.6,103.57,103.59,12100000.0
2008-06-04 19:36:00,103.59,103.59,103.55,103.55,7200000.0
2008-06-04 19:37:00,103.55,103.56,103.54,103.55,21800000.0
2008-06-04 19:38:00,103.55,103.55,103.52,103.52,9700000.0
2008-06-04 19:39:00,103.52,103.52,103.49,103.52,22600000.0
2008-06-04 19:40:00,103.52,103.57,103.52,103.55,13200000.0
2008-06-04 19:41:00,103.55,103.57,103.55,103.57,2400000.0
2008-06-04 19:42:00,103.57,103.58,103.56,103.56,3700000.0
2008-06-04 19:43:00,103.57,103.59,103.56,103.59,19100000.0
2008-06-04 19:44:00,103.59,103.6,103.53,103.55,24100000.0
2008-06-04 19:45:00,103.55,103.55,103.53,103.53,10200000.0
2008-06-04 19:46:00,103.54,103.56,103.54,103.56,13900000.0
2008-06-04 19:47:00,103.56,103.58,103.56,103.57,12000000.0
2008-06-04 19:48:00,103.56,103.57,103.56,103.57,10200000.0
2008-06-04 19:49:00,103.57,103.57,103.56,103.57,6000000.0
2008-06-04 19:50:00,103.57,103.57,103.52,103.53,17800000.0
2008-06-04 19:51:00,103.54,103.61,103.54,103.6,29300000.0
2008-06-04 19:52:00,103.6,103.61,103.59,103.6,12600000.0
2008-06-04 19:53:00,103.59,103.59,103.57,103.58,18800000.0
2008-06-04 19:54:00,103.58,103.58,103.565,103.57,19700000.0
2008-06-04 19:55:00,103.57,103.58,103.56,103.56,20200000.0
2008-06-04 19:56:00,103.56,103.58,103.56,103.58,13500000.0
2008-06-04 19:57:00,103.58,103.59,103.58,103.59,7200000.0
2008-06-04 19:58:00,103.6,103.61,103.59,103.6,9600000.0
2008-06-04 19:59:00,103.6,103.6,103.58,103.58,5400000.0
2008-06-04 20:00:00,103.58,103.58,103.54,103.54,22000000.0
2008-06-04 20:01:00,103.54,103.55,103.52,103.55,9500000.0
2008-06-04 20:02:00,103.55,103.55,103.51,103.52,14600000.0
2008-06-04 20:03:00,103.52,103.52,103.52,103.52,4800000.0
2008-06-04 20:04:00,103.52,103.55,103.52,103.55,7200000.0
2008-06-04 20:05:00,103.54,103.55,103.54,103.55,7200000.0
2008-06-04 20:06:00,103.56,103.56,103.51,103.52,15800000.0
2008-06-04 20:07:00,103.52,103.53,103.5,103.51,14400000.0
2008-06-04 20:08:00,103.51,103.53,103.51,103.53,6300000.0
2008-06-04 20:09:00,103.53,103.54,103.5,103.5,10400000.0
2008-06-04 20:10:00,103.5,103.52,103.5,103.5,12600000.0
2008-06-04 20:11:00,103.5,103.51,103.49,103.51,7200000.0
2008-06-04 20:12:00,103.51,103.51,103.47,103.47,12800000.0
2008-06-04 20:13:00,103.47,103.47,103.43,103.43,26400000.0
2008-06-04 20:14:00,103.43,103.46,103.41,103.46,21900000.0
2008-06-04 20:15:00,103.46,103.51,103.46,103.51,10500000.0
2008-06-04 20:16:00,103.5,103.51,103.485,103.49,13400000.0
2008-06-04 20:17:00,103.47,103.49,103.47,103.48,17500000.0
2008-06-04 20:18:00,103.48,103.485,103.45,103.46,20000000.0
2008-06-04 20:19:00,103.47,103.5,103.45,103.47,19200000.0
2008-06-04 20:20:00,103.48,103.51,103.47,103.51,12300000.0
2008-06-04 20:21:00,103.51,103.51,103.48,103.48,10300000.0
2008-06-04 20:22:00,103.48,103.51,103.46,103.5,22200000.0
2008-06-04 20:23:00,103.5,103.51,103.5,103.51,1200000.0
2008-06-04 20:24:00,103.51,103.53,103.5,103.51,12000000.0
2008-06-04 20:25:00,103.52,103.52,103.48,103.48,8000000.0
2008-06-04 20:26:00,103.48,103.48,103.45,103.47,13200000.0
2008-06-04 20:27:00,103.48,103.5,103.47,103.5,21000000.0
2008-06-04 20:28:00,103.5,103.51,103.48,103.5,14400000.0
2008-06-04 20:29:00,103.5,103.51,103.48,103.48,13300000.0
2008-06-04 20:30:00,103.48,103.48,103.4,103.47,40000000.0
2008-06-04 20:31:00,103.46,103.49,103.45,103.46,18400000.0
2008-06-04 20:32:00,103.46,103.47,103.44,103.44,11700000.0
2008-06-04 20:33:00,103.45,103.51,103.43,103.5,14100000.0
2008-06-04 20:34:00,103.5,103.53,103.5,103.52,14600000.0
2008-06-04 20:35:00,103.52,103.52,103.495,103.51,10900000.0
2008-06-04 20:36:00,103.5,103.51,103.495,103.5,2600000.0
2008-06-04 20:37:00,103.5,103.55,103.5,103.55,10800000.0
2008-06-04 20:38:00,103.54,103.54,103.49,103.51,15800000.0
2008-06-04 20:39:00,103.52,103.53,103.52,103.52,6000000.0
2008-06-04 20:40:00,103.51,103.52,103.5,103.5,14800000.0
2008-06-04 20:41:00,103.51,103.51,103.46,103.49,21900000.0
2008-06-04 20:42:00,103.48,103.48,103.47,103.48,10800000.0
2008-06-04 20:43:00,103.47,103.49,103.46,103.47,16300000.0
2008-06-04 20:44:00,103.48,103.48,103.45,103.47,19700000.0
2008-06-04 20:45:00,103.47,103.63,103.465,103.59,85800000.0
2008-06-04 20:46:00,103.6,103.66,103.5,103.5,62800000.0
2008-06-04 20:47:00,103.5,103.52,103.425,103.505,70600000.0
2008-06-04 20:48:00,103.495,103.505,103.435,103.435,52000000.0
2008-06-04 20:49:00,103.435,103.445,103.385,103.445,57800000.0
2008-06-04 20:50:00,103.455,103.57,103.445,103.505,57900000.0
2008-06-04 20:51:00,103.525,103.525,103.36,103.36,66800000.0
2008-06-04 20:52:00,103.36,103.445,103.34,103.445,53000000.0
2008-06-04 20:53:00,103.45,103.455,103.4,103.42,29600000.0
2008-06-04 20:54:00,103.41,103.425,103.37,103.38,47100000.0
2008-06-04 20:55:00,103.38,103.425,103.345,103.355,70600000.0
2008-06-04 20:56:00,103.36,103.39,103.325,103.385,50400000.0
2008-06-04 20:57:00,103.375,103.45,103.36,103.405,36800000.0
2008-06-04 20:58:00,103.415,103.415,103.31,103.33,60300000.0
2008-06-04 20:59:00,103.33,103.335,103.265,103.285,57600000.0
2008-06-04 21:00:00,103.29,103.29,103.235,103.285,51100000.0
2008-06-04 21:01:00,103.275,103.32,103.275,103.3,24300000.0
2008-06-04 21:02:00,103.305,103.33,103.22,103.265,49600000.0
2008-06-04 21:03:00,103.275,103.29,103.23,103.27,41600000.0
2008-06-04 21:04:00,103.275,103.32,103.275,103.315,36800000.0
2008-06-04 21:05:00,103.315,103.385,103.285,103.34,39800000.0
2008-06-04 21:06:00,103.345,103.435,103.345,103.375,50000000.0
2008-06-04 21:07:00,103.365,103.385,103.33,103.34,44000000.0
2008-06-04 21:08:00,103.34,103.355,103.32,103.335,43500000.0
2008-06-04 21:09:00,103.335,103.38,103.32,103.35,42600000.0
2008-06-04 21:10:00,103.33,103.37,103.31,103.315,45100000.0
2008-06-04 21:11:00,103.315,103.35,103.315,103.35,26400000.0
2008-06-04 21:12:00,103.34,103.36,103.32,103.34,38900000.0
2008-06-04 21:13:00,103.34,103.375,103.29,103.31,44100000.0
2008-06-04 21:14:00,103.29,103.35,103.29,103.34,30200000.0
2008-06-04 21:15:00,103.34,103.39,103.34,103.39,18200000.0
2008-06-04 21:16:00,103.38,103.4,103.37,103.37,26400000.0
2008-06-04 21:17:00,103.37,103.5,103.37,103.45,65700000.0
2008-06-04 21:18:00,103.46,103.47,103.41,103.42,41200000.0
2008-06-04 21:19:00,103.42,103.45,103.41,103.41,23400000.0
2008-06-04 21:20:00,103.42,103.46,103.42,103.45,16800000.0
2008-06-04 21:21:00,103.45,103.46,103.44,103.46,19200000.0
2008-06-04 21:22:00,103.46,103.46,103.43,103.46,14600000.0
2008-06-04 21:23:00,103.45,103.47,103.45,103.46,4800000.0
2008-06-04 21:24:00,103.46,103.46,103.45,103.46,10200000.0
2008-06-04 21:25:00,103.46,103.48,103.4,103.43,52300000.0
2008-06-04 21:26:00,103.43,103.44,103.34,103.34,31500000.0
2008-06-04 21:27:00,103.335,103.34,103.31,103.33,35100000.0
2008-06-04 21:28:00,103.33,103.37,103.315,103.37,27500000.0
2008-06-04 21:29:00,103.37,103.37,103.33,103.36,18400000.0
2008-06-04 21:30:00,103.36,103.36,103.27,103.27,28900000.0
2008-06-04 21:31:00,103.27,103.31,103.22,103.31,46600000.0
2008-06-04 21:32:00,103.31,103.35,103.28,103.32,29800000.0
2008-06-04 21:33:00,103.32,103.33,103.26,103.28,25500000.0
2008-06-04 21:34:00,103.29,103.32,103.27,103.3,29200000.0
2008-06-04 21:35:00,103.33,103.33,103.3,103.32,17800000.0
2008-06-04 21:36:00,103.33,103.34,103.31,103.33,12300000.0
2008-06-04 21:37:00,103.33,103.36,103.325,103.36,7600000.0
2008-06-04 21:38:00,103.35,103.37,103.34,103.37,18900000.0
2008-06-04 21:39:00,103.37,103.37,103.34,103.34,8000000.0
2008-06-04 21:40:00,103.34,103.39,103.32,103.32,24300000.0
2008-06-04 21:41:00,103.32,103.33,103.3,103.305,14800000.0
2008-06-04 21:42:00,103.3,103.33,103.3,103.33,8700000.0
2008-06-04 21:43:00,103.33,103.33,103.31,103.32,11900000.0
2008-06-04 21:44:00,103.32,103.33,103.3,103.31,17300000.0
2008-06-04 21:45:00,103.31,103.31,103.29,103.3,14200000.0
2008-06-04 21:46:00,103.31,103.38,103.31,103.37,19800000.0
2008-06-04 21:47:00,103.37,103.44,103.37,103.44,13900000.0
2008-06-04 21:48:00,103.42,103.43,103.4,103.4,19400000.0
2008-06-04 21:49:00,103.375,103.39,103.37,103.38,17200000.0
2008-06-04 21:50:00,103.39,103.42,103.39,103.4,11000000.0
2008-06-04 21:51:00,103.4,103.4,103.37,103.38,8500000.0
2008-06-04 21:52:00,103.375,103.39,103.36,103.38,8100000.0
2008-06-04 21:53:00,103.37,103.37,103.35,103.35,9200000.0
2008-06-04 21:54:00,103.35,103.35,103.33,103.34,5500000.0
2008-06-04 21:55:00,103.35,103.35,103.32,103.33,9800000.0
2008-06-04 21:56:00,103.33,103.34,103.33,103.33,6000000.0
2008-06-04 21:57:00,103.32,103.35,103.29,103.29,40900000.0
2008-06-04 21:58:00,103.29,103.33,103.28,103.28,31100000.0
2008-06-04 21:59:00,103.28,103.29,103.27,103.29,15400000.0
2008-06-04 22:00:00,103.3,103.31,103.29,103.29,8000000.0
2008-06-04 22:01:00,103.3,103.3,103.3,103.3,1800000.0
2008-06-04 22:02:00,103.29,103.31,103.29,103.31,5600000.0
2008-06-04 22:03:00,103.3,103.31,103.3,103.31,1400000.0
2008-06-04 22:04:00,103.31,103.32,103.31,103.32,1200000.0
2008-06-04 22:05:00,103.31,103.33,103.31,103.315,3200000.0
2008-06-04 22:06:00,103.31,103.33,103.31,103.33,3600000.0
2008-06-04 22:07:00,103.34,103.36,103.33,103.36,11000000.0
2008-06-04 22:08:00,103.35,103.36,103.32,103.34,11600000.0
2008-06-04 22:09:00,103.32,103.34,103.32,103.32,4200000.0
2008-06-04 22:10:00,103.33,103.35,103.33,103.35,3600000.0
2008-06-04 22:11:00,103.33,103.33,103.33,103.33,4800000.0
2008-06-04 22:12:00,103.33,103.33,103.29,103.32,15200000.0
2008-06-04 22:13:00,103.32,103.35,103.32,103.34,10000000.0
2008-06-04 22:14:00,103.33,103.36,103.33,103.34,6800000.0
2008-06-04 22:15:00,103.34,103.36,103.315,103.35,16300000.0
2008-06-04 22:16:00,103.35,103.39,103.35,103.39,26400000.0
2008-06-04 22:17:00,103.39,103.44,103.36,103.44,19200000.0
2008-06-04 22:18:00,103.44,103.44,103.4,103.43,12800000.0
2008-06-04 22:19:00,103.43,103.43,103.38,103.39,8600000.0
2008-06-04 22:20:00,103.39,103.4,103.39,103.4,7900000.0
2008-06-04 22:21:00,103.4,103.4,103.39,103.39,6400000.0
2008-06-04 22:22:00,103.395,103.395,103.395,103.395,2400000.0
2008-06-04 22:23:00,103.4,103.4,103.4,103.4,2900000.0
2008-06-04 22:24:00,103.41,103.44,103.395,103.395,15400000.0
2008-06-04 22:25:00,103.4,103.41,103.395,103.41,10800000.0
2008-06-04 22:26:00,103.4,103.42,103.39,103.42,6200000.0
2008-06-04 22:27:00,103.42,103.475,103.42,103.47,11800000.0
2008-06-04 22:28:00,103.45,103.47,103.45,103.47,3600000.0
2008-06-04 22:29:00,103.47,103.52,103.47,103.48,11600000.0
2008-06-04 22:30:00,103.47,103.47,103.41,103.45,11000000.0
2008-06-04 22:31:00,103.46,103.46,103.45,103.45,5400000.0
2008-06-04 22:32:00,103.44,103.44,103.44,103.44,3600000.0
2008-06-04 22:33:00,103.44,103.44,103.43,103.43,3600000.0
2008-06-04 22:34:00,103.44,103.44,103.43,103.44,5400000.0
2008-06-04 22:35:00,103.425,103.425,103.425,103.425,800000.0
2008-06-04 22:36:00,103.415,103.44,103.39,103.41,10700000.0
2008-06-04 22:37:00,103.41,103.41,103.41,103.41,2400000.0
2008-06-04 22:38:00,103.42,103.43,103.395,103.42,6800000.0
2008-06-04 22:39:00,103.39,103.43,103.39,103.41,5800000.0
2008-06-04 22:40:00,103.42,103.42,103.39,103.39,1800000.0
2008-06-04 22:41:00,103.41,103.43,103.41,103.43,4200000.0
2008-06-04 22:42:00,103.44,103.44,103.41,103.43,9400000.0
2008-06-04 22:43:00,103.43,103.43,103.42,103.43,4800000.0
2008-06-04 22:44:00,103.44,103.46,103.44,103.45,5400000.0
2008-06-04 22:45:00,103.47,103.47,103.43,103.45,14600000.0
2008-06-04 22:46:00,103.45,103.53,103.45,103.47,20900000.0
2008-06-04 22:47:00,103.47,103.5,103.47,103.5,7200000.0
2008-06-04 22:48:00,103.5,103.51,103.48,103.51,3600000.0
2008-06-04 22:49:00,103.52,103.52,103.51,103.51,1800000.0
2008-06-04 22:50:00,103.51,103.51,103.49,103.51,10600000.0
2008-06-04 22:51:00,103.51,103.51,103.5,103.5,1800000.0
2008-06-04 22:52:00,103.5,103.5,103.48,103.48,5700000.0
2008-06-04 22:53:00,103.47,103.48,103.45,103.48,3700000.0
2008-06-04 22:54:00,103.47,103.48,103.47,103.48,1800000.0
2008-06-04 22:55:00,103.48,103.49,103.48,103.49,3000000.0
2008-06-04 22:56:00,103.5,103.5,103.5,103.5,600000.0
2008-06-04 22:57:00,103.485,103.49,103.45,103.48,12200000.0
2008-06-04 22:58:00,103.46,103.46,103.46,103.46,800000.0
2008-06-04 22:59:00,103.47,103.48,103.47,103.47,31200000.0
2008-06-04 23:00:00,103.46,103.47,103.43,103.45,19500000.0
2008-06-04 23:01:00,103.44,103.49,103.43,103.45,9700000.0
2008-06-04 23:02:00,103.4,103.45,103.4,103.45,2900000.0
2008-06-04 23:03:00,103.43,103.43,103.41,103.41,3600000.0
2008-06-04 23:04:00,103.42,103.45,103.42,103.44,2400000.0
2008-06-04 23:05:00,103.47,103.47,103.45,103.46,3000000.0
2008-06-04 23:06:00,103.47,103.48,103.47,103.48,600000.0
2008-06-04 23:07:00,103.48,103.48,103.48,103.48,600000.0
2008-06-04 23:08:00,103.47,103.48,103.43,103.46,5400000.0
2008-06-04 23:09:00,103.46,103.46,103.46,103.46,600000.0
2008-06-04 23:10:00,103.51,103.51,103.48,103.5,2400000.0
2008-06-04 23:11:00,103.48,103.55,103.47,103.53,7200000.0
2008-06-04 23:12:00,103.52,103.56,103.52,103.54,10200000.0
2008-06-04 23:13:00,103.54,103.54,103.41,103.45,45100000.0
2008-06-04 23:14:00,103.45,103.47,103.45,103.45,17700000.0
2008-06-04 23:15:00,103.46,103.46,103.43,103.46,6100000.0
2008-06-04 23:16:00,103.45,103.46,103.42,103.42,16800000.0
2008-06-04 23:17:00,103.41,103.42,103.41,103.42,21300000.0
2008-06-04 23:18:00,103.42,103.42,103.42,103.42,1600000.0
2008-06-04 23:19:00,103.41,103.42,103.41,103.41,17300000.0
2008-06-04 23:20:00,103.42,103.47,103.42,103.47,7700000.0
2008-06-04 23:21:00,103.47,103.49,103.44,103.44,23400000.0
2008-06-04 23:22:00,103.44,103.5,103.42,103.47,27300000.0
2008-06-04 23:23:00,103.47,103.47,103.47,103.47,7000000.0
2008-06-04 23:24:00,103.46,103.48,103.41,103.42,12000000.0
2008-06-04 23:25:00,103.42,103.46,103.42,103.45,11700000.0
2008-06-04 23:26:00,103.45,103.48,103.45,103.48,5400000.0
2008-06-04 23:27:00,103.48,103.48,103.42,103.46,21800000.0
2008-06-04 23:28:00,103.48,103.48,103.43,103.43,14000000.0
2008-06-04 23:29:00,103.43,103.43,103.42,103.43,18800000.0
2008-06-04 23:30:00,103.43,103.44,103.43,103.44,12900000.0
2008-06-04 23:31:00,103.44,103.45,103.43,103.44,12400000.0
2008-06-04 23:32:00,103.44,103.46,103.44,103.46,4200000.0
2008-06-04 23:33:00,103.46,103.46,103.46,103.46,3600000.0
2008-06-04 23:34:00,103.46,103.46,103.42,103.44,18500000.0
2008-06-04 23:35:00,103.42,103.47,103.42,103.46,28900000.0
2008-06-04 23:36:00,103.46,103.46,103.43,103.44,19100000.0
2008-06-04 23:37:00,103.42,103.46,103.4,103.42,37800000.0
2008-06-04 23:38:00,103.42,103.43,103.4,103.43,12800000.0
2008-06-04 23:39:00,103.4,103.43,103.4,103.43,8800000.0
2008-06-04 23:40:00,103.43,103.45,103.43,103.45,11300000.0
2008-06-04 23:41:00,103.42,103.42,103.4,103.42,7200000.0
2008-06-04 23:42:00,103.4,103.45,103.4,103.45,5400000.0
2008-06-04 23:43:00,103.45,103.47,103.45,103.46,3600000.0
2008-06-04 23:44:00,103.42,103.42,103.42,103.42,4800000.0
2008-06-04 23:45:00,103.4,103.48,103.4,103.48,9200000.0
2008-06-04 23:46:00,103.48,103.48,103.47,103.47,1800000.0
2008-06-04 23:47:00,103.47,103.47,103.47,103.47,4200000.0
2008-06-04 23:48:00,103.46,103.47,103.45,103.45,12600000.0
2008-06-04 23:49:00,103.46,103.47,103.45,103.46,5400000.0
2008-06-04 23:50:00,103.46,103.46,103.44,103.45,3000000.0
2008-06-04 23:51:00,103.44,103.46,103.44,103.46,4200000.0
2008-06-04 23:52:00,103.46,103.47,103.46,103.47,1200000.0
2008-06-04 23:53:00,103.46,103.46,103.44,103.45,2400000.0
2008-06-04 23:54:00,103.41,103.41,103.4,103.41,7200000.0
2008-06-04 23:55:00,103.4,103.45,103.4,103.43,4200000.0
2008-06-04 23:56:00,103.47,103.5,103.44,103.48,11800000.0
2008-06-04 23:57:00,103.46,103.48,103.46,103.48,7200000.0
2008-06-04 23:58:00,103.48,103.5,103.46,103.5,5400000.0
2008-06-04 23:59:00,103.49,103.5,103.45,103.5,11400000.0
2008-06-05 00:00:00,103.51,103.51,103.445,103.48,25600000.0
2008-06-05 00:01:00,103.48,103.48,103.43,103.46,43600000.0
2008-06-05 00:02:00,103.49,103.49,103.445,103.445,22800000.0
2008-06-05 00:03:00,103.445,103.445,103.445,103.445,4000000.0
2008-06-05 00:04:00,103.46,103.47,103.46,103.46,23000000.0
2008-06-05 00:05:00,103.46,103.46,103.46,103.46,4800000.0
2008-06-05 00:06:00,103.46,103.46,103.46,103.46,3200000.0
2008-06-05 00:07:00,103.47,103.49,103.47,103.49,3000000.0
2008-06-05 00:08:00,103.49,103.51,103.47,103.51,12000000.0
2008-06-05 00:09:00,103.49,103.49,103.49,103.49,4300000.0
2008-06-05 00:10:00,103.48,103.52,103.48,103.51,9800000.0
2008-06-05 00:11:00,103.52,103.52,103.52,103.52,3600000.0
2008-06-05 00:12:00,103.505,103.54,103.505,103.54,3800000.0
2008-06-05 00:13:00,103.52,103.56,103.49,103.54,20400000.0
2008-06-05 00:14:00,103.54,103.54,103.53,103.53,5800000.0
2008-06-05 00:15:00,103.53,103.535,103.52,103.525,15200000.0
2008-06-05 00:16:00,103.52,103.52,103.485,103.52,7500000.0
2008-06-05 00:17:00,103.51,103.51,103.51,103.51,4800000.0
2008-06-05 00:18:00,103.51,103.51,103.51,103.51,3200000.0
2008-06-05 00:19:00,103.53,103.53,103.51,103.51,6300000.0
2008-06-05 00:20:00,103.51,103.51,103.51,103.51,1600000.0
2008-06-05 00:22:00,103.52,103.52,103.51,103.51,4700000.0
2008-06-05 00:23:00,103.51,103.51,103.51,103.51,1600000.0
2008-06-05 00:24:00,103.51,103.51,103.51,103.51,11200000.0
2008-06-05 00:25:00,103.51,103.51,103.485,103.49,12600000.0
2008-06-05 00:26:00,103.49,103.49,103.49,103.49,7000000.0
2008-06-05 00:27:00,103.49,103.505,103.49,103.5,19600000.0
2008-06-05 00:28:00,103.5,103.52,103.5,103.52,19400000.0
2008-06-05 00:29:00,103.52,103.52,103.5,103.5,16500000.0
2008-06-05 00:30:00,103.5,103.51,103.5,103.51,13300000.0
2008-06-05 00:31:00,103.53,103.55,103.51,103.51,24400000.0
2008-06-05 00:32:00,103.52,103.54,103.52,103.52,7800000.0
2008-06-05 00:33:00,103.515,103.52,103.515,103.52,3200000.0
2008-06-05 00:34:00,103.53,103.53,103.52,103.52,4000000.0
2008-06-05 00:35:00,103.51,103.51,103.48,103.49,14500000.0
2008-06-05 00:36:00,103.49,103.49,103.485,103.485,2000000.0
2008-06-05 00:37:00,103.52,103.52,103.51,103.52,3600000.0
2008-06-05 00:38:00,103.53,103.55,103.49,103.49,10600000.0
2008-06-05 00:39:00,103.49,103.57,103.49,103.52,12600000.0
2008-06-05 00:40:00,103.52,103.54,103.52,103.54,14000000.0
2008-06-05 00:41:00,103.54,103.56,103.54,103.55,8300000.0
2008-06-05 00:42:00,103.55,103.55,103.55,103.55,400000.0
2008-06-05 00:43:00,103.545,103.55,103.525,103.525,13500000.0
2008-06-05 00:44:00,103.525,103.525,103.505,103.505,10400000.0
2008-06-05 00:45:00,103.505,103.505,103.505,103.505,2400000.0
2008-06-05 00:46:00,103.49,103.53,103.49,103.53,20300000.0
2008-06-05 00:47:00,103.53,103.53,103.53,103.53,5400000.0
2008-06-05 00:48:00,103.53,103.53,103.52,103.53,27700000.0
2008-06-05 00:49:00,103.53,103.535,103.53,103.535,8900000.0
2008-06-05 00:50:00,103.535,103.54,103.535,103.54,9400000.0
2008-06-05 00:51:00,103.54,103.54,103.52,103.52,16100000.0
2008-06-05 00:52:00,103.52,103.53,103.495,103.505,31200000.0
2008-06-05 00:53:00,103.505,103.52,103.505,103.51,11000000.0
2008-06-05 00:54:00,103.515,103.55,103.515,103.545,47400000.0
2008-06-05 00:55:00,103.545,103.555,103.535,103.555,15100000.0
2008-06-05 00:56:00,103.54,103.55,103.54,103.55,21600000.0
2008-06-05 00:57:00,103.55,103.555,103.535,103.54,20300000.0
2008-06-05 00:58:00,103.54,103.54,103.46,103.465,63200000.0
2008-06-05 00:59:00,103.465,103.485,103.46,103.465,17600000.0
2008-06-05 01:00:00,103.465,103.48,103.465,103.475,18000000.0
2008-06-05 01:01:00,103.465,103.465,103.435,103.445,15100000.0
2008-06-05 01:02:00,103.45,103.45,103.43,103.44,6200000.0
2008-06-05 01:03:00,103.44,103.44,103.43,103.43,10000000.0
2008-06-05 01:04:00,103.43,103.44,103.43,103.44,7000000.0
2008-06-05 01:05:00,103.44,103.45,103.44,103.45,11200000.0
2008-06-05 01:06:00,103.44,103.45,103.44,103.44,11200000.0
2008-06-05 01:07:00,103.44,103.44,103.44,103.44,2400000.0
2008-06-05 01:08:00,103.44,103.46,103.44,103.45,12600000.0
2008-06-05 01:09:00,103.45,103.47,103.45,103.455,6400000.0
2008-06-05 01:10:00,103.45,103.45,103.45,103.45,2300000.0
2008-06-05 01:11:00,103.46,103.475,103.455,103.47,17400000.0
2008-06-05 01:12:00,103.47,103.48,103.47,103.48,6500000.0
2008-06-05 01:13:00,103.48,103.48,103.455,103.465,10700000.0
2008-06-05 01:14:00,103.465,103.49,103.465,103.49,13600000.0
2008-06-05 01:15:00,103.49,103.505,103.485,103.505,20600000.0
2008-06-05 01:16:00,103.495,103.52,103.495,103.51,18600000.0
2008-06-05 01:17:00,103.51,103.51,103.5,103.51,5600000.0
2008-06-05 01:18:00,103.51,103.53,103.505,103.53,12000000.0
2008-06-05 01:19:00,103.53,103.53,103.53,103.53,800000.0
2008-06-05 01:20:00,103.53,103.535,103.5,103.53,8900000.0
2008-06-05 01:21:00,103.535,103.54,103.53,103.54,12000000.0
2008-06-05 01:22:00,103.54,103.565,103.52,103.565,23300000.0
2008-06-05 01:23:00,103.57,103.57,103.56,103.565,5800000.0
2008-06-05 01:24:00,103.565,103.57,103.565,103.57,3800000.0
2008-06-05 01:25:00,103.575,103.575,103.575,103.575,2400000.0
2008-06-05 01:26:00,103.565,103.57,103.565,103.57,3200000.0
2008-06-05 01:27:00,103.57,103.57,103.51,103.51,16800000.0
2008-06-05 01:28:00,103.515,103.54,103.515,103.52,10500000.0
2008-06-05 01:29:00,103.52,103.535,103.52,103.525,13000000.0
2008-06-05 01:31:00,103.525,103.525,103.52,103.52,10900000.0
2008-06-05 01:32:00,103.52,103.55,103.52,103.55,16800000.0
2008-06-05 01:33:00,103.54,103.54,103.54,103.54,3000000.0
2008-06-05 01:34:00,103.535,103.55,103.535,103.55,13300000.0
2008-06-05 01:35:00,103.55,103.56,103.545,103.56,5500000.0
2008-06-05 01:36:00,103.56,103.57,103.56,103.56,16500000.0
2008-06-05 01:37:00,103.56,103.565,103.56,103.565,7900000.0
2008-06-05 01:38:00,103.57,103.6,103.57,103.59,27600000.0
2008-06-05 01:39:00,103.59,103.61,103.59,103.61,24300000.0
2008-06-05 01:40:00,103.61,103.61,103.57,103.57,13900000.0
2008-06-05 01:41:00,103.57,103.6,103.57,103.6,31400000.0
2008-06-05 01:42:00,103.6,103.6,103.57,103.6,12400000.0
2008-06-05 01:43:00,103.58,103.58,103.57,103.57,10900000.0
2008-06-05 01:44:00,103.57,103.57,103.56,103.565,5900000.0
2008-06-05 01:45:00,103.565,103.565,103.565,103.565,800000.0
2008-06-05 01:46:00,103.57,103.58,103.57,103.57,5400000.0
2008-06-05 01:47:00,103.57,103.575,103.56,103.57,6800000.0
2008-06-05 01:48:00,103.57,103.585,103.57,103.58,4300000.0
2008-06-05 01:49:00,103.585,103.595,103.57,103.575,8300000.0
2008-06-05 01:50:00,103.575,103.575,103.56,103.56,6400000.0
2008-06-05 01:51:00,103.56,103.56,103.56,103.56,2400000.0
2008-06-05 01:52:00,103.56,103.56,103.56,103.56,9600000.0
2008-06-05 01:53:00,103.56,103.565,103.56,103.565,9100000.0
2008-06-05 01:54:00,103.57,103.585,103.57,103.585,16600000.0
2008-06-05 01:55:00,103.59,103.59,103.58,103.58,4300000.0
2008-06-05 01:56:00,103.58,103.585,103.58,103.585,1600000.0
2008-06-05 01:57:00,103.585,103.585,103.565,103.57,17900000.0
2008-06-05 01:58:00,103.57,103.57,103.57,103.57,2300000.0
2008-06-05 01:59:00,103.575,103.58,103.57,103.575,6100000.0
2008-06-05 02:00:00,103.575,103.575,103.53,103.53,13200000.0
2008-06-05 02:01:00,103.53,103.54,103.52,103.52,18300000.0
2008-06-05 02:02:00,103.52,103.525,103.51,103.52,17800000.0
2008-06-05 02:03:00,103.52,103.53,103.52,103.52,5700000.0
2008-06-05 02:04:00,103.52,103.545,103.52,103.545,7600000.0
2008-06-05 02:05:00,103.545,103.565,103.545,103.565,15200000.0
2008-06-05 02:06:00,103.56,103.56,103.55,103.56,9800000.0
2008-06-05 02:07:00,103.565,103.565,103.555,103.565,5100000.0
2008-06-05 02:08:00,103.56,103.58,103.56,103.57,3900000.0
2008-06-05 02:09:00,103.56,103.57,103.56,103.57,8000000.0
2008-06-05 02:10:00,103.57,103.57,103.565,103.57,4700000.0
2008-06-05 02:11:00,103.57,103.57,103.555,103.565,4600000.0
2008-06-05 02:12:00,103.57,103.575,103.56,103.56,10800000.0
2008-06-05 02:13:00,103.555,103.56,103.55,103.56,13000000.0
2008-06-05 02:14:00,103.555,103.555,103.545,103.55,3900000.0
2008-06-05 02:15:00,103.56,103.575,103.56,103.57,7800000.0
2008-06-05 02:16:00,103.57,103.57,103.565,103.565,1600000.0
2008-06-05 02:17:00,103.565,103.57,103.56,103.56,7900000.0
2008-06-05 02:18:00,103.55,103.56,103.55,103.56,4900000.0
2008-06-05 02:19:00,103.56,103.575,103.56,103.57,6800000.0
2008-06-05 02:20:00,103.57,103.57,103.57,103.57,3000000.0
2008-06-05 02:21:00,103.575,103.58,103.56,103.58,6700000.0
2008-06-05 02:22:00,103.585,103.59,103.575,103.58,7700000.0
2008-06-05 02:23:00,103.58,103.6,103.58,103.6,10300000.0
2008-06-05 02:24:00,103.6,103.6,103.59,103.595,6800000.0
2008-06-05 02:25:00,103.6,103.61,103.6,103.61,5800000.0
2008-06-05 02:26:00,103.61,103.61,103.605,103.605,5100000.0
2008-06-05 02:27:00,103.605,103.61,103.6,103.61,5400000.0
2008-06-05 02:28:00,103.61,103.62,103.61,103.62,6400000.0
2008-06-05 02:29:00,103.62,103.62,103.62,103.62,2300000.0
2008-06-05 02:30:00,103.62,103.62,103.6,103.62,18700000.0
2008-06-05 02:31:00,103.62,103.62,103.62,103.62,1600000.0
2008-06-05 02:32:00,103.61,103.615,103.61,103.615,8000000.0
2008-06-05 02:33:00,103.62,103.675,103.62,103.655,15000000.0
2008-06-05 02:34:00,103.66,103.675,103.645,103.67,32700000.0
2008-06-05 02:35:00,103.67,103.675,103.66,103.66,8400000.0
2008-06-05 02:36:00,103.66,103.66,103.65,103.66,8000000.0
2008-06-05 02:37:00,103.655,103.665,103.655,103.66,7200000.0
2008-06-05 02:38:00,103.66,103.675,103.66,103.675,3500000.0
2008-06-05 02:39:00,103.675,103.675,103.65,103.66,10100000.0
2008-06-05 02:40:00,103.66,103.675,103.66,103.665,5400000.0
2008-06-05 02:41:00,103.665,103.665,103.655,103.655,4000000.0
2008-06-05 02:42:00,103.655,103.66,103.655,103.655,6800000.0
2008-06-05 02:43:00,103.655,103.68,103.655,103.68,10300000.0
2008-06-05 02:44:00,103.685,103.685,103.67,103.68,7500000.0
2008-06-05 02:45:00,103.69,103.69,103.67,103.68,5400000.0
2008-06-05 02:46:00,103.68,103.685,103.68,103.68,2700000.0
2008-06-05 02:47:00,103.675,103.685,103.675,103.685,7200000.0
2008-06-05 02:48:00,103.68,103.69,103.68,103.69,12800000.0
2008-06-05 02:49:00,103.685,103.72,103.68,103.72,24000000.0
2008-06-05 02:50:00,103.71,103.72,103.69,103.71,21800000.0
2008-06-05 02:51:00,103.7,103.725,103.7,103.72,22500000.0
2008-06-05 02:52:00,103.73,103.75,103.73,103.74,11400000.0
2008-06-05 02:53:00,103.74,103.75,103.715,103.72,15800000.0
2008-06-05 02:54:00,103.72,103.72,103.69,103.71,24600000.0
2008-06-05 02:55:00,103.71,103.735,103.7,103.73,27700000.0
2008-06-05 02:56:00,103.725,103.725,103.715,103.72,17100000.0
2008-06-05 02:57:00,103.72,103.72,103.665,103.665,20000000.0
2008-06-05 02:58:00,103.675,103.69,103.665,103.68,12600000.0
2008-06-05 02:59:00,103.68,103.69,103.68,103.685,27300000.0
2008-06-05 03:00:00,103.685,103.69,103.68,103.69,18700000.0
2008-06-05 03:01:00,103.7,103.7,103.7,103.7,4200000.0
2008-06-05 03:02:00,103.7,103.72,103.7,103.72,8000000.0
2008-06-05 03:03:00,103.725,103.755,103.72,103.75,11300000.0
2008-06-05 03:04:00,103.75,103.76,103.715,103.715,18900000.0
2008-06-05 03:05:00,103.725,103.74,103.725,103.73,9100000.0
2008-06-05 03:06:00,103.735,103.74,103.73,103.74,25600000.0
2008-06-05 03:07:00,103.74,103.74,103.715,103.72,18000000.0
2008-06-05 03:08:00,103.72,103.725,103.7,103.71,20200000.0
2008-06-05 03:09:00,103.71,103.72,103.7,103.72,14100000.0
2008-06-05 03:10:00,103.72,103.73,103.71,103.71,14300000.0
2008-06-05 03:11:00,103.71,103.72,103.71,103.72,12100000.0
2008-06-05 03:12:00,103.72,103.72,103.705,103.705,12600000.0
2008-06-05 03:13:00,103.705,103.715,103.705,103.71,8000000.0
2008-06-05 03:14:00,103.71,103.71,103.7,103.7,2800000.0
2008-06-05 03:15:00,103.7,103.7,103.7,103.7,6100000.0
2008-06-05 03:16:00,103.7,103.7,103.675,103.675,19800000.0
2008-06-05 03:17:00,103.675,103.675,103.65,103.65,35000000.0
2008-06-05 03:18:00,103.65,103.665,103.65,103.665,11900000.0
2008-06-05 03:19:00,103.665,103.69,103.665,103.69,11200000.0
2008-06-05 03:20:00,103.69,103.695,103.69,103.69,8600000.0
2008-06-05 03:21:00,103.685,103.705,103.685,103.705,8400000.0
2008-06-05 03:22:00,103.705,103.72,103.705,103.72,10500000.0
2008-06-05 03:23:00,103.72,103.72,103.71,103.71,2700000.0
2008-06-05 03:24:00,103.71,103.72,103.68,103.685,12200000.0
2008-06-05 03:25:00,103.685,103.685,103.685,103.685,2400000.0
2008-06-05 03:26:00,103.69,103.7,103.685,103.69,15800000.0
2008-06-05 03:27:00,103.7,103.715,103.7,103.71,22700000.0
2008-06-05 03:28:00,103.71,103.735,103.71,103.735,21000000.0
2008-06-05 03:29:00,103.73,103.74,103.715,103.74,9200000.0
2008-06-05 03:30:00,103.73,103.73,103.69,103.69,16200000.0
2008-06-05 03:31:00,103.69,103.7,103.685,103.69,9700000.0
2008-06-05 03:32:00,103.69,103.69,103.67,103.69,8700000.0
2008-06-05 03:33:00,103.685,103.685,103.675,103.68,8800000.0
2008-06-05 03:34:00,103.68,103.725,103.68,103.72,14600000.0
2008-06-05 03:35:00,103.72,103.73,103.72,103.72,14100000.0
2008-06-05 03:36:00,103.72,103.73,103.7,103.73,23900000.0
2008-06-05 03:37:00,103.73,103.73,103.69,103.71,14300000.0
2008-06-05 03:38:00,103.71,103.72,103.7,103.7,27900000.0
2008-06-05 03:39:00,103.7,103.705,103.69,103.7,28600000.0
2008-06-05 03:40:00,103.7,103.715,103.7,103.71,11000000.0
2008-06-05 03:41:00,103.715,103.715,103.705,103.715,6400000.0
2008-06-05 03:42:00,103.715,103.715,103.715,103.715,6400000.0
2008-06-05 03:43:00,103.715,103.725,103.715,103.715,6000000.0
2008-06-05 03:44:00,103.715,103.735,103.715,103.735,8800000.0
2008-06-05 03:45:00,103.725,103.725,103.69,103.695,15900000.0
2008-06-05 03:46:00,103.7,103.72,103.69,103.71,13600000.0
2008-06-05 03:47:00,103.71,103.71,103.71,103.71,3400000.0
2008-06-05 03:48:00,103.71,103.71,103.71,103.71,9700000.0
2008-06-05 03:49:00,103.71,103.735,103.7,103.725,16500000.0
2008-06-05 03:50:00,103.72,103.72,103.7,103.7,9100000.0
2008-06-05 03:51:00,103.7,103.7,103.665,103.685,24300000.0
2008-06-05 03:52:00,103.68,103.685,103.68,103.685,8900000.0
2008-06-05 03:53:00,103.69,103.69,103.67,103.685,15600000.0
2008-06-05 03:54:00,103.685,103.7,103.685,103.7,17200000.0
2008-06-05 03:55:00,103.7,103.715,103.7,103.71,10500000.0
2008-06-05 03:56:00,103.71,103.71,103.68,103.68,31300000.0
2008-06-05 03:57:00,103.68,103.69,103.67,103.69,27500000.0
2008-06-05 03:58:00,103.69,103.69,103.64,103.65,11300000.0
2008-06-05 03:59:00,103.65,103.675,103.645,103.675,13500000.0
2008-06-05 04:00:00,103.675,103.675,103.67,103.67,2000000.0
2008-06-05 04:01:00,103.67,103.68,103.665,103.68,2800000.0
2008-06-05 04:02:00,103.69,103.7,103.69,103.7,8800000.0
2008-06-05 04:03:00,103.69,103.705,103.69,103.7,13000000.0
2008-06-05 04:04:00,103.7,103.71,103.7,103.71,10500000.0
2008-06-05 04:05:00,103.71,103.71,103.71,103.71,17400000.0
2008-06-05 04:06:00,103.71,103.73,103.71,103.73,32100000.0
2008-06-05 04:07:00,103.73,103.74,103.73,103.74,6800000.0
2008-06-05 04:08:00,103.74,103.76,103.735,103.75,10400000.0
2008-06-05 04:09:00,103.75,103.76,103.75,103.75,15200000.0
2008-06-05 04:10:00,103.76,103.76,103.745,103.76,5100000.0
2008-06-05 04:11:00,103.77,103.8,103.76,103.79,42000000.0
2008-06-05 04:12:00,103.79,103.845,103.79,103.82,57800000.0
2008-06-05 04:13:00,103.825,103.825,103.79,103.82,17700000.0
2008-06-05 04:14:00,103.81,103.815,103.8,103.8,21300000.0
2008-06-05 04:15:00,103.805,103.82,103.785,103.81,67900000.0
2008-06-05 04:16:00,103.81,103.85,103.81,103.84,22400000.0
2008-06-05 04:17:00,103.84,103.84,103.78,103.79,35800000.0
2008-06-05 04:18:00,103.79,103.8,103.77,103.78,38400000.0
2008-06-05 04:19:00,103.77,103.79,103.77,103.79,20900000.0
2008-06-05 04:20:00,103.78,103.815,103.78,103.815,23000000.0
2008-06-05 04:21:00,103.815,103.855,103.815,103.855,23100000.0
2008-06-05 04:22:00,103.86,103.86,103.84,103.86,23700000.0
2008-06-05 04:23:00,103.86,103.91,103.86,103.87,35200000.0
2008-06-05 04:24:00,103.88,103.9,103.875,103.88,17600000.0
2008-06-05 04:25:00,103.88,103.88,103.85,103.86,20800000.0
2008-06-05 04:26:00,103.86,103.86,103.845,103.85,7200000.0
2008-06-05 04:27:00,103.85,103.87,103.85,103.85,10900000.0
2008-06-05 04:28:00,103.85,103.87,103.85,103.86,13700000.0
2008-06-05 04:29:00,103.86,103.89,103.86,103.88,7700000.0
2008-06-05 04:30:00,103.88,103.905,103.88,103.905,22300000.0
2008-06-05 04:31:00,103.905,103.92,103.905,103.915,13100000.0
2008-06-05 04:32:00,103.915,103.915,103.905,103.91,10400000.0
2008-06-05 04:33:00,103.9,103.91,103.875,103.88,18600000.0
2008-06-05 04:34:00,103.88,103.88,103.855,103.87,28900000.0
2008-06-05 04:35:00,103.87,103.87,103.86,103.86,2800000.0
2008-06-05 04:36:00,103.86,103.865,103.85,103.86,14400000.0
2008-06-05 04:37:00,103.86,103.87,103.86,103.86,4000000.0
2008-06-05 04:38:00,103.86,103.87,103.86,103.87,5100000.0
2008-06-05 04:39:00,103.87,103.87,103.86,103.86,5600000.0
2008-06-05 04:40:00,103.86,103.86,103.84,103.84,4300000.0
2008-06-05 04:41:00,103.84,103.87,103.84,103.86,12700000.0
2008-06-05 04:42:00,103.86,103.865,103.86,103.86,5800000.0
2008-06-05 04:43:00,103.855,103.855,103.805,103.81,12000000.0
2008-06-05 04:44:00,103.81,103.82,103.795,103.795,7000000.0
2008-06-05 04:45:00,103.795,103.815,103.795,103.815,7200000.0
2008-06-05 04:46:00,103.815,103.82,103.81,103.81,6900000.0
2008-06-05 04:47:00,103.805,103.815,103.8,103.81,31700000.0
2008-06-05 04:48:00,103.82,103.83,103.82,103.825,10700000.0
2008-06-05 04:49:00,103.83,103.845,103.82,103.845,13900000.0
2008-06-05 04:50:00,103.845,103.85,103.84,103.84,3500000.0
2008-06-05 04:51:00,103.84,103.86,103.84,103.86,7700000.0
2008-06-05 04:52:00,103.855,103.86,103.84,103.845,19800000.0
2008-06-05 04:53:00,103.845,103.89,103.845,103.89,18700000.0
2008-06-05 04:54:00,103.89,103.89,103.88,103.89,4800000.0
2008-06-05 04:55:00,103.9,103.9,103.89,103.89,1200000.0
2008-06-05 04:56:00,103.89,103.89,103.83,103.87,16000000.0
2008-06-05 04:57:00,103.87,103.87,103.87,103.87,7100000.0
2008-06-05 04:58:00,103.865,103.865,103.83,103.84,18400000.0
2008-06-05 04:59:00,103.83,103.835,103.81,103.81,8600000.0
2008-06-05 05:00:00,103.81,103.83,103.81,103.83,26700000.0
2008-06-05 05:01:00,103.825,103.835,103.825,103.83,7600000.0
2008-06-05 05:02:00,103.825,103.845,103.825,103.845,6100000.0
2008-06-05 05:03:00,103.85,103.85,103.83,103.84,13900000.0
2008-06-05 05:04:00,103.84,103.86,103.84,103.86,9500000.0
2008-06-05 05:05:00,103.86,103.87,103.86,103.87,7500000.0
2008-06-05 05:06:00,103.865,103.865,103.84,103.84,16800000.0
2008-06-05 05:07:00,103.84,103.855,103.82,103.835,20100000.0
2008-06-05 05:08:00,103.84,103.84,103.84,103.84,4300000.0
2008-06-05 05:09:00,103.85,103.85,103.85,103.85,1500000.0
2008-06-05 05:10:00,103.85,103.85,103.85,103.85,2400000.0
2008-06-05 05:11:00,103.85,103.86,103.84,103.84,7700000.0
2008-06-05 05:12:00,103.84,103.85,103.83,103.83,6700000.0
2008-06-05 05:13:00,103.83,103.83,103.81,103.82,8800000.0
2008-06-05 05:14:00,103.81,103.81,103.805,103.81,10200000.0
2008-06-05 05:15:00,103.81,103.82,103.81,103.81,5800000.0
2008-06-05 05:17:00,103.795,103.81,103.795,103.81,6700000.0
2008-06-05 05:18:00,103.81,103.81,103.76,103.775,25700000.0
2008-06-05 05:19:00,103.78,103.795,103.78,103.785,7200000.0
2008-06-05 05:20:00,103.76,103.765,103.73,103.765,16200000.0
2008-06-05 05:21:00,103.765,103.795,103.76,103.795,22400000.0
2008-06-05 05:22:00,103.8,103.81,103.78,103.81,25300000.0
2008-06-05 05:23:00,103.815,103.84,103.815,103.83,18000000.0
2008-06-05 05:24:00,103.83,103.83,103.79,103.795,32400000.0
2008-06-05 05:25:00,103.79,103.84,103.775,103.84,33300000.0
2008-06-05 05:26:00,103.84,103.84,103.81,103.81,8400000.0
2008-06-05 05:27:00,103.83,103.835,103.8,103.8,8600000.0
2008-06-05 05:28:00,103.81,103.82,103.81,103.82,4800000.0
2008-06-05 05:29:00,103.825,103.85,103.82,103.85,15900000.0
2008-06-05 05:30:00,103.845,103.88,103.84,103.87,15800000.0
2008-06-05 05:31:00,103.865,103.865,103.84,103.86,23100000.0
2008-06-05 05:32:00,103.86,103.88,103.86,103.88,7600000.0
2008-06-05 05:33:00,103.88,103.88,103.86,103.86,11400000.0
2008-06-05 05:34:00,103.86,103.86,103.855,103.855,2000000.0
2008-06-05 05:35:00,103.855,103.855,103.855,103.855,1600000.0
2008-06-05 05:36:00,103.86,103.86,103.85,103.85,11100000.0
2008-06-05 05:37:00,103.85,103.85,103.85,103.85,2400000.0
2008-06-05 05:38:00,103.84,103.86,103.84,103.86,19800000.0
2008-06-05 05:39:00,103.86,103.87,103.86,103.87,9300000.0
2008-06-05 05:40:00,103.86,103.87,103.86,103.87,6800000.0
2008-06-05 05:41:00,103.875,103.89,103.87,103.88,12900000.0
2008-06-05 05:42:00,103.88,103.89,103.87,103.89,11800000.0
2008-06-05 05:43:00,103.89,103.89,103.89,103.89,800000.0
2008-06-05 05:44:00,103.885,103.91,103.885,103.91,3600000.0
2008-06-05 05:45:00,103.91,103.93,103.91,103.93,6100000.0
2008-06-05 05:46:00,103.93,103.94,103.9,103.9,14100000.0
2008-06-05 05:47:00,103.9,103.93,103.9,103.93,12200000.0
2008-06-05 05:48:00,103.93,103.94,103.91,103.925,24600000.0
2008-06-05 05:49:00,103.92,103.93,103.89,103.92,25600000.0
2008-06-05 05:50:00,103.91,103.915,103.895,103.895,7900000.0
2008-06-05 05:51:00,103.89,103.91,103.89,103.91,9900000.0
2008-06-05 05:52:00,103.905,103.905,103.905,103.905,800000.0
2008-06-05 05:53:00,103.905,103.915,103.905,103.915,8000000.0
2008-06-05 05:54:00,103.905,103.925,103.9,103.91,14500000.0
2008-06-05 05:55:00,103.91,103.93,103.91,103.93,9600000.0
2008-06-05 05:56:00,103.93,103.93,103.905,103.905,15700000.0
2008-06-05 05:57:00,103.9,103.9,103.885,103.9,22400000.0
2008-06-05 05:58:00,103.9,103.9,103.9,103.9,15100000.0
2008-06-05 05:59:00,103.9,103.9,103.885,103.885,4400000.0
2008-06-05 06:00:00,103.89,103.92,103.88,103.92,6600000.0
2008-06-05 06:01:00,103.92,103.92,103.88,103.88,19900000.0
2008-06-05 06:02:00,103.88,103.89,103.88,103.89,6000000.0
2008-06-05 06:03:00,103.89,103.91,103.875,103.91,7600000.0
2008-06-05 06:04:00,103.92,103.92,103.91,103.91,4400000.0
2008-06-05 06:05:00,103.91,103.92,103.9,103.91,6300000.0
2008-06-05 06:06:00,103.91,103.91,103.89,103.89,6800000.0
2008-06-05 06:07:00,103.89,103.9,103.89,103.9,4200000.0
2008-06-05 06:08:00,103.9,103.91,103.89,103.9,12700000.0
2008-06-05 06:09:00,103.9,103.91,103.87,103.87,16900000.0
2008-06-05 06:10:00,103.87,103.87,103.87,103.87,1900000.0
2008-06-05 06:11:00,103.875,103.89,103.87,103.87,24500000.0
2008-06-05 06:12:00,103.87,103.87,103.855,103.855,4800000.0
2008-06-05 06:13:00,103.855,103.86,103.84,103.84,11500000.0
2008-06-05 06:14:00,103.84,103.85,103.83,103.85,4200000.0
2008-06-05 06:15:00,103.85,103.86,103.84,103.85,10200000.0
2008-06-05 06:16:00,103.85,103.86,103.85,103.85,7600000.0
2008-06-05 06:17:00,103.85,103.87,103.85,103.87,2000000.0
2008-06-05 06:18:00,103.86,103.87,103.86,103.87,2700000.0
2008-06-05 06:19:00,103.87,103.88,103.87,103.88,4200000.0
2008-06-05 06:20:00,103.88,103.9,103.88,103.88,9000000.0
2008-06-05 06:21:00,103.88,103.88,103.87,103.87,3200000.0
2008-06-05 06:22:00,103.865,103.865,103.865,103.865,800000.0
2008-06-05 06:23:00,103.86,103.87,103.86,103.87,3400000.0
2008-06-05 06:24:00,103.865,103.88,103.865,103.88,3100000.0
2008-06-05 06:25:00,103.89,103.9,103.89,103.9,1200000.0
2008-06-05 06:26:00,103.9,103.91,103.89,103.89,6700000.0
2008-06-05 06:27:00,103.9,103.91,103.9,103.91,2000000.0
2008-06-05 06:28:00,103.9,103.915,103.9,103.915,4700000.0
2008-06-05 06:29:00,103.92,103.925,103.92,103.925,1600000.0
2008-06-05 06:30:00,103.93,103.94,103.93,103.94,2400000.0
2008-06-05 06:31:00,103.93,103.93,103.93,103.93,2300000.0
2008-06-05 06:32:00,103.93,103.93,103.92,103.92,7200000.0
2008-06-05 06:33:00,103.92,103.925,103.915,103.92,7200000.0
2008-06-05 06:34:00,103.92,103.93,103.92,103.93,6800000.0
2008-06-05 06:35:00,103.94,103.95,103.94,103.95,800000.0
2008-06-05 06:36:00,103.95,104.01,103.95,104.01,7600000.0
2008-06-05 06:37:00,103.995,103.995,103.95,103.95,10000000.0
2008-06-05 06:38:00,103.95,103.955,103.95,103.955,1600000.0
2008-06-05 06:39:00,103.955,103.955,103.93,103.94,12800000.0
2008-06-05 06:40:00,103.93,103.935,103.93,103.935,6800000.0
2008-06-05 06:41:00,103.94,103.95,103.94,103.945,6300000.0
2008-06-05 06:42:00,103.945,103.945,103.93,103.94,4200000.0
2008-06-05 06:43:00,103.94,103.96,103.94,103.96,7900000.0
2008-06-05 06:44:00,103.96,103.98,103.96,103.98,1200000.0
2008-06-05 06:45:00,103.97,104.015,103.96,104.015,16400000.0
2008-06-05 06:46:00,104.03,104.03,103.99,103.99,11900000.0
2008-06-05 06:47:00,103.99,104.0,103.99,104.0,1900000.0
2008-06-05 06:48:00,104.0,104.0,103.98,103.995,4300000.0
2008-06-05 06:49:00,104.0,104.01,103.98,104.0,11200000.0
2008-06-05 06:50:00,104.0,104.01,104.0,104.01,2700000.0
2008-06-05 06:51:00,104.0,104.0,103.99,104.0,3800000.0
2008-06-05 06:52:00,103.995,104.01,103.995,104.0,4600000.0
2008-06-05 06:53:00,104.0,104.0,103.975,103.98,6000000.0
2008-06-05 06:54:00,103.975,103.975,103.97,103.97,2400000.0
2008-06-05 06:55:00,103.98,103.98,103.97,103.97,3900000.0
2008-06-05 06:56:00,103.98,103.98,103.98,103.98,400000.0
2008-06-05 06:57:00,103.99,103.99,103.97,103.98,1600000.0
2008-06-05 06:58:00,103.98,103.98,103.98,103.98,800000.0
2008-06-05 06:59:00,103.99,104.005,103.96,103.99,9100000.0
2008-06-05 07:00:00,103.99,104.01,103.99,104.0,3600000.0
2008-06-05 07:01:00,103.985,104.01,103.985,104.01,1200000.0
2008-06-05 07:02:00,104.01,104.01,104.01,104.01,400000.0
2008-06-05 07:03:00,104.02,104.02,103.97,103.98,10000000.0
2008-06-05 07:04:00,103.98,104.0,103.98,103.98,14900000.0
2008-06-05 07:05:00,103.98,104.0,103.98,103.99,8300000.0
2008-06-05 07:06:00,103.97,103.97,103.97,103.97,6100000.0
2008-06-05 07:07:00,103.97,103.97,103.97,103.97,2000000.0
2008-06-05 07:08:00,103.97,103.97,103.97,103.97,1200000.0
2008-06-05 07:09:00,103.965,103.965,103.96,103.96,1600000.0
2008-06-05 07:10:00,103.96,103.98,103.96,103.97,4300000.0
2008-06-05 07:11:00,103.965,103.965,103.965,103.965,800000.0
2008-06-05 07:12:00,103.95,103.98,103.94,103.98,8900000.0
2008-06-05 07:13:00,103.97,103.98,103.96,103.98,8100000.0
2008-06-05 07:14:00,103.98,103.99,103.98,103.98,2000000.0
2008-06-05 07:15:00,103.99,104.0,103.96,103.96,10800000.0
2008-06-05 07:16:00,103.97,103.97,103.97,103.97,800000.0
2008-06-05 07:17:00,103.96,103.96,103.96,103.96,1900000.0
2008-06-05 07:18:00,103.95,103.96,103.94,103.96,6600000.0
2008-06-05 07:19:00,103.96,103.98,103.96,103.98,2300000.0
2008-06-05 07:20:00,103.98,103.98,103.96,103.98,9100000.0
2008-06-05 07:21:00,103.96,103.98,103.96,103.96,5500000.0
2008-06-05 07:22:00,103.96,103.96,103.91,103.92,7600000.0
2008-06-05 07:23:00,103.92,103.92,103.92,103.92,800000.0
2008-06-05 07:24:00,103.915,103.92,103.88,103.88,6800000.0
2008-06-05 07:25:00,103.88,103.89,103.87,103.89,4400000.0
2008-06-05 07:26:00,103.89,103.89,103.88,103.88,2400000.0
2008-06-05 07:27:00,103.88,103.9,103.88,103.9,4400000.0
2008-06-05 07:28:00,103.885,103.885,103.885,103.885,800000.0
2008-06-05 07:29:00,103.9,103.9,103.9,103.9,1200000.0
2008-06-05 07:30:00,103.91,103.91,103.9,103.9,3600000.0
2008-06-05 07:31:00,103.9,103.9,103.9,103.9,800000.0
2008-06-05 07:32:00,103.9,103.92,103.9,103.92,5700000.0
2008-06-05 07:33:00,103.92,103.95,103.91,103.95,9600000.0
2008-06-05 07:34:00,103.95,103.95,103.94,103.95,3600000.0
2008-06-05 07:35:00,103.95,103.97,103.93,103.95,9600000.0
2008-06-05 07:36:00,103.95,103.96,103.94,103.96,4800000.0
2008-06-05 07:37:00,103.955,103.97,103.95,103.97,3600000.0
2008-06-05 07:38:00,103.97,103.98,103.955,103.97,5900000.0
2008-06-05 07:39:00,103.96,103.98,103.96,103.98,2800000.0
2008-06-05 07:40:00,103.97,103.99,103.97,103.99,4300000.0
2008-06-05 07:41:00,103.99,104.01,103.99,104.01,2700000.0
2008-06-05 07:42:00,104.01,104.01,103.98,103.99,10100000.0
2008-06-05 07:43:00,104.0,104.01,104.0,104.01,800000.0
2008-06-05 07:44:00,104.01,104.02,103.99,104.02,2800000.0
2008-06-05 07:45:00,104.02,104.04,104.01,104.03,12200000.0
2008-06-05 07:46:00,104.03,104.03,104.0,104.0,2800000.0
2008-06-05 07:47:00,104.01,104.01,103.99,103.99,1200000.0
2008-06-05 07:48:00,103.985,104.02,103.985,104.02,8200000.0
2008-06-05 07:49:00,104.02,104.05,104.0,104.03,20300000.0
2008-06-05 07:50:00,104.035,104.07,104.02,104.06,22900000.0
2008-06-05 07:51:00,104.06,104.07,104.05,104.05,5600000.0
2008-06-05 07:52:00,104.04,104.04,104.02,104.02,2400000.0
2008-06-05 07:53:00,104.02,104.04,104.02,104.03,8100000.0
2008-06-05 07:54:00,104.03,104.04,104.03,104.03,2800000.0
2008-06-05 07:55:00,104.04,104.04,104.03,104.03,800000.0
2008-06-05 07:56:00,104.015,104.015,104.015,104.015,4000000.0
2008-06-05 07:57:00,104.005,104.005,103.97,103.97,8300000.0
2008-06-05 07:58:00,103.98,103.98,103.95,103.95,2000000.0
2008-06-05 07:59:00,103.95,104.0,103.94,104.0,12800000.0
2008-06-05 08:00:00,104.01,104.01,103.99,104.0,8000000.0
2008-06-05 08:01:00,104.0,104.02,104.0,104.01,5100000.0
2008-06-05 08:02:00,104.015,104.02,103.99,103.99,23800000.0
2008-06-05 08:03:00,103.98,103.985,103.95,103.96,21100000.0
2008-06-05 08:04:00,103.96,103.97,103.94,103.97,32500000.0
2008-06-05 08:05:00,103.97,104.04,103.97,104.0,23400000.0
2008-06-05 08:06:00,104.0,104.03,104.0,104.0,24800000.0
2008-06-05 08:07:00,104.0,104.02,104.0,104.02,4800000.0
2008-06-05 08:08:00,104.02,104.03,104.02,104.02,10400000.0
2008-06-05 08:09:00,104.025,104.04,104.02,104.03,9700000.0
2008-06-05 08:10:00,104.03,104.035,104.02,104.035,13100000.0
2008-06-05 08:11:00,104.035,104.035,103.98,103.98,11100000.0
2008-06-05 08:12:00,103.99,104.01,103.97,103.99,9600000.0
2008-06-05 08:13:00,103.98,104.0,103.97,103.98,9000000.0
2008-06-05 08:14:00,103.99,104.01,103.99,104.01,16800000.0
2008-06-05 08:15:00,104.01,104.01,103.97,103.98,10400000.0
2008-06-05 08:16:00,103.98,103.98,103.97,103.97,3600000.0
2008-06-05 08:17:00,103.98,103.98,103.97,103.98,6300000.0
2008-06-05 08:18:00,103.98,104.01,103.98,104.0,12200000.0
2008-06-05 08:19:00,104.0,104.01,103.97,103.99,4800000.0
2008-06-05 08:20:00,103.99,103.99,103.96,103.96,6100000.0
2008-06-05 08:21:00,103.97,103.99,103.9,103.9,34600000.0
2008-06-05 08:22:00,103.92,103.96,103.92,103.95,7500000.0
2008-06-05 08:23:00,103.95,103.96,103.935,103.95,53300000.0
2008-06-05 08:24:00,103.95,103.98,103.94,103.94,13100000.0
2008-06-05 08:25:00,103.93,103.935,103.92,103.93,13600000.0
2008-06-05 08:26:00,103.93,103.96,103.91,103.96,6000000.0
2008-06-05 08:27:00,103.94,103.95,103.9,103.9,15600000.0
2008-06-05 08:28:00,103.91,103.925,103.905,103.91,19300000.0
2008-06-05 08:29:00,103.9,103.92,103.9,103.9,18700000.0
2008-06-05 08:30:00,103.91,103.92,103.885,103.905,47500000.0
2008-06-05 08:31:00,103.9,103.97,103.9,103.945,53700000.0
2008-06-05 08:32:00,103.95,104.02,103.95,104.02,23800000.0
2008-06-05 08:33:00,104.02,104.02,103.98,104.0,7600000.0
2008-06-05 08:34:00,104.0,104.0,103.95,103.965,18700000.0
2008-06-05 08:35:00,103.97,103.99,103.97,103.99,7000000.0
2008-06-05 08:36:00,103.99,104.0,103.945,103.95,11700000.0
2008-06-05 08:37:00,103.95,103.96,103.93,103.93,18100000.0
2008-06-05 08:38:00,103.93,103.93,103.88,103.885,16200000.0
2008-06-05 08:39:00,103.885,103.91,103.88,103.91,31600000.0
2008-06-05 08:40:00,103.895,103.9,103.78,103.8,50800000.0
2008-06-05 08:41:00,103.8,103.87,103.8,103.85,13900000.0
2008-06-05 08:42:00,103.85,103.87,103.835,103.86,9200000.0
2008-06-05 08:43:00,103.86,103.89,103.86,103.88,6800000.0
2008-06-05 08:44:00,103.88,103.89,103.86,103.87,5200000.0
2008-06-05 08:45:00,103.88,103.88,103.87,103.87,2800000.0
2008-06-05 08:46:00,103.87,103.87,103.84,103.85,10300000.0
2008-06-05 08:47:00,103.85,103.86,103.82,103.86,16800000.0
2008-06-05 08:48:00,103.86,103.87,103.86,103.87,1600000.0
2008-06-05 08:49:00,103.87,103.895,103.87,103.895,18600000.0
2008-06-05 08:50:00,103.89,103.93,103.89,103.92,10900000.0
2008-06-05 08:51:00,103.91,103.91,103.9,103.9,2800000.0
2008-06-05 08:52:00,103.9,104.0,103.9,103.99,25500000.0
2008-06-05 08:53:00,103.985,104.02,103.95,103.98,38200000.0
2008-06-05 08:54:00,103.99,104.01,103.97,104.0,9000000.0
2008-06-05 08:55:00,104.0,104.015,103.98,103.98,21600000.0
2008-06-05 08:56:00,103.98,104.03,103.98,104.02,13400000.0
2008-06-05 08:57:00,104.03,104.04,104.02,104.03,8800000.0
2008-06-05 08:58:00,104.04,104.04,104.02,104.03,7400000.0
2008-06-05 08:59:00,104.03,104.05,104.03,104.05,10500000.0
2008-06-05 09:00:00,104.055,104.07,104.05,104.06,24900000.0
2008-06-05 09:01:00,104.07,104.08,104.07,104.07,9000000.0
2008-06-05 09:02:00,104.07,104.11,104.07,104.07,17500000.0
2008-06-05 09:03:00,104.07,104.07,104.05,104.06,7100000.0
2008-06-05 09:04:00,104.06,104.08,104.06,104.08,14700000.0
2008-06-05 09:05:00,104.08,104.08,104.03,104.04,53500000.0
2008-06-05 09:06:00,104.04,104.13,104.03,104.12,91700000.0
2008-06-05 09:07:00,104.125,104.155,104.125,104.135,37000000.0
2008-06-05 09:08:00,104.14,104.17,104.1,104.1,20300000.0
2008-06-05 09:09:00,104.1,104.1,104.04,104.05,13800000.0
2008-06-05 09:10:00,104.04,104.05,104.02,104.05,6400000.0
2008-06-05 09:11:00,104.05,104.05,104.0,104.0,15500000.0
2008-06-05 09:12:00,104.01,104.01,104.0,104.01,3600000.0
2008-06-05 09:13:00,104.01,104.015,104.0,104.01,16300000.0
2008-06-05 09:14:00,104.02,104.03,104.01,104.03,14900000.0
2008-06-05 09:15:00,104.03,104.05,104.0,104.05,29000000.0
2008-06-05 09:16:00,104.04,104.06,104.04,104.06,16500000.0
2008-06-05 09:17:00,104.06,104.06,104.02,104.05,18100000.0
2008-06-05 09:18:00,104.04,104.06,104.04,104.06,23200000.0
2008-06-05 09:19:00,104.06,104.07,104.05,104.06,11200000.0
2008-06-05 09:20:00,104.06,104.07,104.03,104.03,29100000.0
2008-06-05 09:21:00,104.03,104.06,104.03,104.04,35700000.0
2008-06-05 09:22:00,104.04,104.05,104.03,104.04,10800000.0
2008-06-05 09:23:00,104.03,104.04,104.01,104.01,10300000.0
2008-06-05 09:24:00,104.0,104.0,103.98,103.99,12500000.0
2008-06-05 09:25:00,103.99,104.01,103.955,104.0,35000000.0
2008-06-05 09:26:00,104.0,104.01,104.0,104.0,15800000.0
2008-06-05 09:27:00,104.0,104.0,103.98,103.98,3800000.0
2008-06-05 09:28:00,103.99,103.99,103.96,103.98,4400000.0
2008-06-05 09:29:00,103.99,104.01,103.97,103.98,13100000.0
2008-06-05 09:30:00,103.98,104.04,103.98,104.04,36000000.0
2008-06-05 09:31:00,104.04,104.04,103.96,103.99,59800000.0
2008-06-05 09:32:00,103.99,104.035,103.99,104.03,19600000.0
2008-06-05 09:33:00,104.02,104.07,104.02,104.06,13900000.0
2008-06-05 09:34:00,104.05,104.09,104.02,104.08,56300000.0
2008-06-05 09:35:00,104.08,104.09,104.06,104.07,6800000.0
2008-06-05 09:36:00,104.06,104.11,104.05,104.11,16800000.0
2008-06-05 09:37:00,104.12,104.14,104.08,104.1,34800000.0
2008-06-05 09:38:00,104.11,104.16,104.085,104.095,72100000.0
2008-06-05 09:39:00,104.095,104.16,104.095,104.16,34100000.0
2008-06-05 09:40:00,104.15,104.16,104.1,104.14,36300000.0
2008-06-05 09:41:00,104.13,104.14,104.1,104.11,17000000.0
2008-06-05 09:42:00,104.11,104.13,104.11,104.11,9400000.0
2008-06-05 09:43:00,104.11,104.14,104.1,104.13,16500000.0
2008-06-05 09:44:00,104.14,104.16,104.14,104.16,18500000.0
2008-06-05 09:45:00,104.145,104.19,104.14,104.15,12600000.0
2008-06-05 09:46:00,104.15,104.18,104.14,104.17,19800000.0
2008-06-05 09:47:00,104.16,104.19,104.16,104.19,6700000.0
2008-06-05 09:48:00,104.19,104.26,104.18,104.22,37500000.0
2008-06-05 09:49:00,104.22,104.23,104.16,104.17,34300000.0
2008-06-05 09:50:00,104.18,104.19,104.17,104.18,15500000.0
2008-06-05 09:51:00,104.18,104.19,104.15,104.15,24300000.0
2008-06-05 09:52:00,104.145,104.15,104.1,104.11,12100000.0
2008-06-05 09:53:00,104.12,104.14,104.12,104.14,5000000.0
2008-06-05 09:54:00,104.14,104.17,104.14,104.17,6700000.0
2008-06-05 09:55:00,104.175,104.19,104.16,104.17,8200000.0
2008-06-05 09:56:00,104.175,104.175,104.13,104.16,18200000.0
2008-06-05 09:57:00,104.15,104.17,104.14,104.17,31800000.0
2008-06-05 09:58:00,104.17,104.23,104.17,104.22,26000000.0
2008-06-05 09:59:00,104.22,104.22,104.17,104.195,22300000.0
2008-06-05 10:00:00,104.2,104.21,104.2,104.21,5100000.0
2008-06-05 10:01:00,104.2,104.24,104.2,104.2,24200000.0
2008-06-05 10:02:00,104.2,104.21,104.14,104.14,25800000.0
2008-06-05 10:03:00,104.14,104.14,104.09,104.14,37400000.0
2008-06-05 10:04:00,104.13,104.135,104.07,104.07,31900000.0
2008-06-05 10:05:00,104.065,104.075,104.03,104.07,45000000.0
2008-06-05 10:06:00,104.05,104.08,104.04,104.06,35300000.0
2008-06-05 10:07:00,104.06,104.08,104.05,104.07,23800000.0
2008-06-05 10:08:00,104.08,104.08,104.055,104.06,13800000.0
2008-06-05 10:09:00,104.05,104.1,104.05,104.06,44100000.0
2008-06-05 10:10:00,104.05,104.185,104.05,104.17,79500000.0
2008-06-05 10:11:00,104.175,104.2,104.15,104.155,54500000.0
2008-06-05 10:12:00,104.155,104.16,104.13,104.14,47000000.0
2008-06-05 10:13:00,104.14,104.185,104.14,104.175,40900000.0
2008-06-05 10:14:00,104.18,104.18,104.12,104.15,68400000.0
2008-06-05 10:15:00,104.16,104.21,104.15,104.2,31600000.0
2008-06-05 10:16:00,104.2,104.24,104.18,104.24,47100000.0
2008-06-05 10:17:00,104.24,104.24,104.21,104.23,27800000.0
2008-06-05 10:18:00,104.23,104.24,104.17,104.175,39900000.0
2008-06-05 10:19:00,104.16,104.2,104.16,104.18,52100000.0
2008-06-05 10:20:00,104.18,104.18,104.11,104.14,41700000.0
2008-06-05 10:21:00,104.14,104.18,104.14,104.16,32900000.0
2008-06-05 10:22:00,104.16,104.17,104.14,104.17,18800000.0
2008-06-05 10:23:00,104.17,104.25,104.17,104.22,76700000.0
2008-06-05 10:24:00,104.22,104.24,104.2,104.24,30000000.0
2008-06-05 10:25:00,104.24,104.255,104.18,104.18,64000000.0
2008-06-05 10:26:00,104.17,104.22,104.165,104.215,40700000.0
2008-06-05 10:27:00,104.21,104.215,104.17,104.18,41900000.0
2008-06-05 10:28:00,104.18,104.19,104.16,104.16,27600000.0
2008-06-05 10:29:00,104.17,104.2,104.16,104.19,20200000.0
2008-06-05 10:30:00,104.18,104.21,104.14,104.14,49400000.0
2008-06-05 10:31:00,104.15,104.17,104.14,104.17,57100000.0
2008-06-05 10:32:00,104.17,104.21,104.17,104.19,45400000.0
2008-06-05 10:33:00,104.2,104.21,104.19,104.205,15600000.0
2008-06-05 10:34:00,104.21,104.215,104.18,104.195,22200000.0
2008-06-05 10:35:00,104.195,104.195,104.16,104.17,25900000.0
2008-06-05 10:36:00,104.17,104.175,104.16,104.16,21900000.0
2008-06-05 10:37:00,104.17,104.19,104.16,104.17,44300000.0
2008-06-05 10:38:00,104.175,104.22,104.17,104.2,25100000.0
2008-06-05 10:39:00,104.2,104.21,104.19,104.21,8900000.0
2008-06-05 10:40:00,104.205,104.205,104.18,104.19,10400000.0
2008-06-05 10:41:00,104.185,104.19,104.15,104.16,31600000.0
2008-06-05 10:42:00,104.15,104.185,104.15,104.17,32900000.0
2008-06-05 10:43:00,104.16,104.185,104.14,104.185,19300000.0
2008-06-05 10:44:00,104.18,104.21,104.18,104.185,23900000.0
2008-06-05 10:45:00,104.19,104.2,104.17,104.175,24600000.0
2008-06-05 10:46:00,104.175,104.24,104.175,104.235,47400000.0
2008-06-05 10:47:00,104.24,104.25,104.215,104.25,38700000.0
2008-06-05 10:48:00,104.255,104.255,104.195,104.195,43100000.0
2008-06-05 10:49:00,104.195,104.205,104.15,104.18,46300000.0
2008-06-05 10:50:00,104.18,104.19,104.14,104.15,43600000.0
2008-06-05 10:51:00,104.15,104.17,104.15,104.16,29300000.0
2008-06-05 10:52:00,104.16,104.16,104.11,104.15,50000000.0
2008-06-05 10:53:00,104.15,104.15,104.13,104.13,5400000.0
2008-06-05 10:54:00,104.14,104.15,104.13,104.14,5100000.0
2008-06-05 10:55:00,104.13,104.14,104.1,104.12,25800000.0
2008-06-05 10:56:00,104.12,104.14,104.11,104.13,37000000.0
2008-06-05 10:57:00,104.13,104.135,104.13,104.13,7000000.0
2008-06-05 10:58:00,104.13,104.13,104.11,104.12,6700000.0
2008-06-05 10:59:00,104.12,104.12,104.11,104.11,5600000.0
2008-06-05 11:00:00,104.11,104.11,104.11,104.11,2000000.0
2008-06-05 11:01:00,104.105,104.15,104.105,104.14,10000000.0
2008-06-05 11:02:00,104.13,104.15,104.11,104.15,6800000.0
2008-06-05 11:03:00,104.15,104.17,104.11,104.15,18400000.0
2008-06-05 11:04:00,104.15,104.19,104.15,104.18,5200000.0
2008-06-05 11:05:00,104.18,104.18,104.17,104.17,4800000.0
2008-06-05 11:06:00,104.15,104.2,104.15,104.19,8400000.0
2008-06-05 11:07:00,104.2,104.23,104.18,104.23,5700000.0
2008-06-05 11:08:00,104.22,104.23,104.21,104.23,6000000.0
2008-06-05 11:09:00,104.23,104.23,104.21,104.22,3200000.0
2008-06-05 11:10:00,104.22,104.22,104.19,104.2,3200000.0
2008-06-05 11:11:00,104.2,104.2,104.2,104.2,400000.0
2008-06-05 11:12:00,104.21,104.21,104.19,104.2,4000000.0
2008-06-05 11:13:00,104.2,104.21,104.19,104.19,4800000.0
2008-06-05 11:14:00,104.2,104.2,104.2,104.2,1600000.0
2008-06-05 11:15:00,104.2,104.2,104.17,104.17,5200000.0
2008-06-05 11:16:00,104.17,104.19,104.17,104.19,3200000.0
2008-06-05 11:17:00,104.2,104.23,104.2,104.23,2400000.0
2008-06-05 11:18:00,104.22,104.25,104.19,104.2,18600000.0
2008-06-05 11:19:00,104.21,104.24,104.21,104.22,9500000.0
2008-06-05 11:20:00,104.22,104.22,104.22,104.22,400000.0
2008-06-05 11:21:00,104.2,104.21,104.2,104.21,1200000.0
2008-06-05 11:22:00,104.2,104.22,104.19,104.21,6700000.0
2008-06-05 11:23:00,104.21,104.22,104.18,104.22,6400000.0
2008-06-05 11:24:00,104.22,104.25,104.22,104.24,6400000.0
2008-06-05 11:25:00,104.23,104.24,104.21,104.22,5600000.0
2008-06-05 11:26:00,104.21,104.25,104.21,104.24,7200000.0
2008-06-05 11:27:00,104.24,104.27,104.23,104.25,8000000.0
2008-06-05 11:28:00,104.26,104.31,104.25,104.3,11400000.0
2008-06-05 11:29:00,104.29,104.3,104.29,104.29,5200000.0
2008-06-05 11:30:00,104.3,104.33,104.3,104.33,3800000.0
2008-06-05 11:31:00,104.34,104.37,104.33,104.35,12700000.0
2008-06-05 11:32:00,104.36,104.39,104.35,104.38,9600000.0
2008-06-05 11:33:00,104.39,104.4,104.34,104.34,19300000.0
2008-06-05 11:34:00,104.32,104.37,104.32,104.33,8400000.0
2008-06-05 11:35:00,104.33,104.34,104.29,104.3,10600000.0
2008-06-05 11:36:00,104.3,104.32,104.3,104.3,8400000.0
2008-06-05 11:37:00,104.28,104.29,104.28,104.28,5900000.0
2008-06-05 11:38:00,104.26,104.28,104.26,104.28,9600000.0
2008-06-05 11:39:00,104.29,104.32,104.28,104.3,15000000.0
2008-06-05 11:40:00,104.3,104.31,104.29,104.29,4800000.0
2008-06-05 11:41:00,104.29,104.33,104.29,104.31,19400000.0
2008-06-05 11:42:00,104.31,104.32,104.28,104.31,16600000.0
2008-06-05 11:43:00,104.29,104.32,104.29,104.31,10800000.0
2008-06-05 11:44:00,104.31,104.31,104.3,104.31,4200000.0
2008-06-05 11:45:00,104.31,104.33,104.31,104.32,4200000.0
2008-06-05 11:46:00,104.32,104.33,104.32,104.32,8400000.0
2008-06-05 11:47:00,104.33,104.35,104.31,104.31,17400000.0
2008-06-05 11:48:00,104.31,104.33,104.2,104.205,47500000.0
2008-06-05 11:49:00,104.21,104.24,104.16,104.17,59300000.0
2008-06-05 11:50:00,104.185,104.24,104.18,104.23,58200000.0
2008-06-05 11:51:00,104.21,104.22,104.21,104.22,5400000.0
2008-06-05 11:52:00,104.22,104.24,104.2,104.21,9000000.0
2008-06-05 11:53:00,104.21,104.26,104.21,104.26,23300000.0
2008-06-05 11:54:00,104.25,104.27,104.2,104.2,16400000.0
2008-06-05 11:55:00,104.19,104.21,104.19,104.2,8200000.0
2008-06-05 11:56:00,104.18,104.19,104.13,104.16,17700000.0
2008-06-05 11:57:00,104.14,104.18,104.13,104.16,25000000.0
2008-06-05 11:58:00,104.17,104.18,104.13,104.17,12000000.0
2008-06-05 11:59:00,104.17,104.17,104.14,104.14,9600000.0
2008-06-05 12:00:00,104.15,104.18,104.1,104.17,27000000.0
2008-06-05 12:01:00,104.17,104.19,104.15,104.16,17600000.0
2008-06-05 12:02:00,104.17,104.17,104.07,104.1,23400000.0
2008-06-05 12:03:00,104.1,104.12,104.05,104.11,38800000.0
2008-06-05 12:04:00,104.08,104.12,104.06,104.09,24800000.0
2008-06-05 12:05:00,104.09,104.16,104.09,104.16,21500000.0
2008-06-05 12:06:00,104.16,104.23,104.16,104.23,6000000.0
2008-06-05 12:07:00,104.22,104.23,104.17,104.2,9000000.0
2008-06-05 12:08:00,104.21,104.22,104.18,104.21,10800000.0
2008-06-05 12:09:00,104.19,104.21,104.17,104.19,13800000.0
2008-06-05 12:10:00,104.2,104.25,104.2,104.25,6600000.0
2008-06-05 12:11:00,104.24,104.28,104.23,104.27,12600000.0
2008-06-05 12:12:00,104.28,104.31,104.21,104.21,21000000.0
2008-06-05 12:13:00,104.2,104.21,104.14,104.17,27200000.0
2008-06-05 12:14:00,104.17,104.21,104.17,104.2,15200000.0
2008-06-05 12:15:00,104.2,104.25,104.2,104.25,6000000.0
2008-06-05 12:16:00,104.24,104.25,104.21,104.21,7200000.0
2008-06-05 12:17:00,104.23,104.24,104.22,104.24,5400000.0
2008-06-05 12:18:00,104.24,104.25,104.22,104.23,11400000.0
2008-06-05 12:19:00,104.23,104.24,104.2,104.22,10800000.0
2008-06-05 12:20:00,104.23,104.23,104.18,104.18,13800000.0
2008-06-05 12:21:00,104.17,104.2,104.15,104.2,20500000.0
2008-06-05 12:22:00,104.18,104.19,104.14,104.15,9600000.0
2008-06-05 12:23:00,104.15,104.17,104.15,104.16,5400000.0
2008-06-05 12:24:00,104.17,104.17,104.17,104.17,1200000.0
2008-06-05 12:25:00,104.16,104.19,104.16,104.18,8400000.0
2008-06-05 12:26:00,104.18,104.19,104.13,104.14,13800000.0
2008-06-05 12:27:00,104.12,104.15,104.11,104.15,11400000.0
2008-06-05 12:28:00,104.16,104.18,104.09,104.1,31800000.0
2008-06-05 12:29:00,104.09,104.15,104.09,104.14,13200000.0
2008-06-05 12:30:00,104.14,104.16,104.1,104.16,31149188.0
2008-06-05 12:31:00,104.16,104.2,104.16,104.2,16481586.0
2008-06-05 12:32:00,104.2,104.22,104.16,104.16,14425464.0
2008-06-05 12:33:00,104.17,104.18,104.16,104.18,11825220.0
2008-06-05 12:34:00,104.19,104.21,104.19,104.21,8600000.0
2008-06-05 12:35:00,104.21,104.23,104.2,104.225,19800000.0
2008-06-05 12:36:00,104.23,104.24,104.18,104.24,25500000.0
2008-06-05 12:37:00,104.24,104.32,104.24,104.32,19100000.0
2008-06-05 12:38:00,104.3,104.32,104.29,104.31,13400000.0
2008-06-05 12:39:00,104.31,104.31,104.28,104.3,7800000.0
2008-06-05 12:40:00,104.31,104.34,104.3,104.33,19500000.0
2008-06-05 12:41:00,104.34,104.35,104.32,104.33,10200000.0
2008-06-05 12:42:00,104.35,104.35,104.33,104.34,7800000.0
2008-06-05 12:43:00,104.34,104.37,104.34,104.36,13400000.0
2008-06-05 12:44:00,104.37,104.38,104.32,104.34,21000000.0
2008-06-05 12:45:00,104.33,104.33,104.31,104.31,5400000.0
2008-06-05 12:46:00,104.32,104.32,104.31,104.32,1800000.0
2008-06-05 12:47:00,104.32,104.33,104.32,104.32,1800000.0
2008-06-05 12:48:00,104.31,104.32,104.29,104.32,6785522.0
2008-06-05 12:49:00,104.32,104.33,104.32,104.32,3212732.0
2008-06-05 12:50:00,104.32,104.32,104.32,104.32,100122.0
2008-06-05 12:51:00,104.26,104.29,104.23,104.24,44400000.0
2008-06-05 12:52:00,104.22,104.24,104.17,104.19,15400000.0
2008-06-05 12:53:00,104.2,104.2,104.18,104.19,2000000.0
2008-06-05 12:54:00,104.18,104.18,104.18,104.18,500000.0
2008-06-05 12:55:00,104.17,104.21,104.17,104.19,14000000.0
2008-06-05 12:56:00,104.2,104.21,104.19,104.2,4500000.0
2008-06-05 12:57:00,104.21,104.21,104.19,104.19,6000000.0
2008-06-05 12:58:00,104.18,104.18,104.12,104.12,36300000.0
2008-06-05 12:59:00,104.16,104.16,104.12,104.14,67100000.0
2008-06-05 13:00:00,104.14,104.14,104.07,104.14,69200000.0
2008-06-05 13:01:00,104.14,104.21,104.14,104.21,13000000.0
2008-06-05 13:02:00,104.19,104.22,104.19,104.22,8800000.0
2008-06-05 13:03:00,104.21,104.25,104.18,104.18,17100000.0
2008-06-05 13:04:00,104.19,104.2,104.18,104.19,5000000.0
2008-06-05 13:05:00,104.2,104.2,104.16,104.18,8500000.0
2008-06-05 13:06:00,104.18,104.18,104.1,104.1,21500000.0
2008-06-05 13:07:00,104.09,104.15,104.08,104.13,16000000.0
2008-06-05 13:08:00,104.13,104.13,104.11,104.11,13000000.0
2008-06-05 13:09:00,104.11,104.11,104.1,104.1,6500000.0
2008-06-05 13:10:00,104.1,104.12,104.08,104.09,6000000.0
2008-06-05 13:11:00,104.1,104.12,104.1,104.12,3000000.0
2008-06-05 13:12:00,104.12,104.12,104.09,104.1,13500000.0
2008-06-05 13:13:00,104.09,104.11,104.08,104.09,13000000.0
2008-06-05 13:14:00,104.09,104.1,104.07,104.09,13400000.0
2008-06-05 13:15:00,104.09,104.09,104.03,104.03,7800000.0
2008-06-05 13:16:00,104.03,104.03,104.02,104.02,12000000.0
2008-06-05 13:17:00,104.02,104.03,104.02,104.03,3600000.0
2008-06-05 13:18:00,104.04,104.05,104.03,104.04,8400000.0
2008-06-05 13:19:00,104.05,104.05,104.01,104.04,10400000.0
2008-06-05 13:20:00,104.05,104.08,104.01,104.08,18600000.0
2008-06-05 13:21:00,104.07,104.08,104.05,104.05,9300000.0
2008-06-05 13:22:00,104.05,104.14,104.04,104.14,21300000.0
2008-06-05 13:23:00,104.15,104.18,104.13,104.16,19900000.0
2008-06-05 13:24:00,104.17,104.19,104.145,104.19,14500000.0
2008-06-05 13:25:00,104.16,104.21,104.14,104.19,12000000.0
2008-06-05 13:26:00,104.18,104.18,104.11,104.11,11700000.0
2008-06-05 13:27:00,104.095,104.12,104.095,104.11,27700000.0
2008-06-05 13:28:00,104.11,104.11,104.045,104.08,78700000.0
2008-06-05 13:29:00,104.08,104.08,104.05,104.05,21500000.0
2008-06-05 13:30:00,104.05,104.06,104.02,104.05,34700000.0
2008-06-05 13:31:00,104.06,104.07,104.0,104.01,14000000.0
2008-06-05 13:32:00,104.01,104.04,104.01,104.03,13300000.0
2008-06-05 13:33:00,104.04,104.05,103.99,103.99,17600000.0
2008-06-05 13:34:00,104.0,104.01,103.94,103.95,27900000.0
2008-06-05 13:35:00,103.95,103.96,103.93,103.94,16100000.0
2008-06-05 13:36:00,103.94,103.98,103.94,103.94,11900000.0
2008-06-05 13:37:00,103.93,103.95,103.93,103.93,8400000.0
2008-06-05 13:38:00,103.93,103.95,103.92,103.93,10500000.0
2008-06-05 13:39:00,103.93,103.96,103.92,103.94,15400000.0
2008-06-05 13:40:00,103.95,103.98,103.93,103.93,16100000.0
2008-06-05 13:41:00,103.93,103.98,103.93,103.97,41900000.0
2008-06-05 13:42:00,103.98,104.03,103.96,104.0,32400000.0
2008-06-05 13:43:00,104.0,104.03,104.0,104.01,15400000.0
2008-06-05 13:44:00,104.01,104.04,104.01,104.04,31600000.0
2008-06-05 13:45:00,104.04,104.08,104.03,104.05,21000000.0
2008-06-05 13:46:00,104.06,104.08,104.04,104.07,11200000.0
2008-06-05 13:47:00,104.07,104.15,104.04,104.1,26300000.0
2008-06-05 13:48:00,104.1,104.1,104.08,104.09,8400000.0
2008-06-05 13:49:00,104.09,104.09,104.04,104.04,8400000.0
2008-06-05 13:50:00,104.05,104.1,104.03,104.1,16400000.0
2008-06-05 13:51:00,104.1,104.18,104.08,104.18,38900000.0
2008-06-05 13:52:00,104.18,104.18,104.11,104.11,12800000.0
2008-06-05 13:53:00,104.13,104.13,104.09,104.09,15400000.0
2008-06-05 13:54:00,104.09,104.18,104.09,104.17,18700000.0
2008-06-05 13:55:00,104.18,104.19,104.16,104.16,11200000.0
2008-06-05 13:56:00,104.17,104.17,104.16,104.16,2100000.0
2008-06-05 13:57:00,104.14,104.17,104.11,104.13,12500000.0
2008-06-05 13:58:00,104.13,104.16,104.12,104.16,7700000.0
2008-06-05 13:59:00,104.16,104.16,104.16,104.16,700000.0
2008-06-05 14:00:00,104.16,104.16,104.145,104.15,27000000.0
2008-06-05 14:01:00,104.15,104.16,104.12,104.14,11500000.0
2008-06-05 14:02:00,104.16,104.16,104.11,104.11,6700000.0
2008-06-05 14:03:00,104.09,104.12,104.09,104.11,19600000.0
2008-06-05 14:04:00,104.1,104.11,104.02,104.03,16100000.0
2008-06-05 14:05:00,104.02,104.03,104.01,104.01,7700000.0
2008-06-05 14:06:00,104.0,104.01,104.0,104.0,6300000.0
2008-06-05 14:07:00,104.0,104.0,103.95,103.99,18900000.0
2008-06-05 14:08:00,103.98,104.0,103.97,104.0,12600000.0
2008-06-05 14:09:00,103.98,103.99,103.94,103.95,11900000.0
2008-06-05 14:10:00,103.96,103.97,103.92,103.93,20300000.0
2008-06-05 14:11:00,103.93,103.94,103.93,103.93,25200000.0
2008-06-05 14:12:00,103.93,103.97,103.93,103.97,6300000.0
2008-06-05 14:13:00,103.97,103.98,103.96,103.98,7700000.0
2008-06-05 14:14:00,103.99,103.99,103.96,103.96,11200000.0
2008-06-05 14:15:00,103.97,103.99,103.95,103.98,14700000.0
2008-06-05 14:16:00,103.96,103.96,103.94,103.96,10500000.0
2008-06-05 14:17:00,103.95,103.95,103.94,103.95,2100000.0
2008-06-05 14:18:00,103.94,103.95,103.94,103.94,4900000.0
2008-06-05 14:19:00,103.93,103.93,103.86,103.87,20500000.0
2008-06-05 14:20:00,103.865,103.89,103.865,103.88,31500000.0
2008-06-05 14:21:00,103.89,103.91,103.88,103.89,12600000.0
2008-06-05 14:22:00,103.89,103.91,103.87,103.89,28100000.0
2008-06-05 14:23:00,103.88,103.89,103.88,103.89,4900000.0
2008-06-05 14:24:00,103.89,103.91,103.86,103.87,9100000.0
2008-06-05 14:25:00,103.86,103.87,103.83,103.85,23100000.0
2008-06-05 14:26:00,103.86,103.9,103.84,103.9,16100000.0
2008-06-05 14:27:00,103.9,103.95,103.9,103.91,16300000.0
2008-06-05 14:28:00,103.91,104.02,103.91,103.99,49300000.0
2008-06-05 14:29:00,103.99,104.025,103.94,103.97,134800000.0
2008-06-05 14:30:00,103.94,104.22,103.94,104.2,74700000.0
2008-06-05 14:31:00,104.21,104.23,104.15,104.18,73000000.0
2008-06-05 14:32:00,104.18,104.18,104.13,104.16,30100000.0
2008-06-05 14:33:00,104.17,104.17,104.1,104.12,33700000.0
2008-06-05 14:34:00,104.13,104.18,104.12,104.14,41300000.0
2008-06-05 14:35:00,104.14,104.18,104.13,104.18,43400000.0
2008-06-05 14:36:00,104.19,104.19,104.1,104.12,18900000.0
2008-06-05 14:37:00,104.14,104.19,104.13,104.15,35000000.0
2008-06-05 14:38:00,104.16,104.18,104.1,104.12,28000000.0
2008-06-05 14:39:00,104.11,104.12,104.07,104.09,16100000.0
2008-06-05 14:40:00,104.07,104.09,104.02,104.04,29400000.0
2008-06-05 14:41:00,104.06,104.1,104.04,104.07,35000000.0
2008-06-05 14:42:00,104.08,104.1,104.04,104.04,41300000.0
2008-06-05 14:43:00,104.05,104.08,104.03,104.07,30900000.0
2008-06-05 14:44:00,104.08,104.08,104.0,104.04,40400000.0
2008-06-05 14:45:00,104.03,104.04,103.99,104.01,32200000.0
2008-06-05 14:46:00,104.01,104.04,103.98,104.01,26600000.0
2008-06-05 14:47:00,103.99,104.04,103.96,104.0,46500000.0
2008-06-05 14:48:00,104.01,104.05,103.99,104.01,30100000.0
2008-06-05 14:49:00,104.01,104.04,103.99,104.04,28700000.0
2008-06-05 14:50:00,104.02,104.05,103.99,104.0,28000000.0
2008-06-05 14:51:00,104.01,104.04,104.0,104.04,19600000.0
2008-06-05 14:52:00,104.03,104.05,103.96,103.98,33100000.0
2008-06-05 14:53:00,103.97,104.02,103.96,103.99,25900000.0
2008-06-05 14:54:00,103.98,104.03,103.96,103.96,19600000.0
2008-06-05 14:55:00,103.97,103.98,103.95,103.95,21700000.0
2008-06-05 14:56:00,103.96,103.97,103.89,103.91,34500000.0
2008-06-05 14:57:00,103.92,103.94,103.88,103.9,42000000.0
2008-06-05 14:58:00,103.9,103.98,103.88,103.95,74100000.0
2008-06-05 14:59:00,103.95,104.1,103.95,104.08,69800000.0
2008-06-05 15:00:00,104.09,104.1,104.03,104.07,38700000.0
2008-06-05 15:01:00,104.06,104.12,104.02,104.08,31500000.0
2008-06-05 15:02:00,104.07,104.08,103.87,103.89,50200000.0
2008-06-05 15:03:00,103.89,103.99,103.89,103.9,54600000.0
2008-06-05 15:04:00,103.9,103.95,103.9,103.92,44100000.0
2008-06-05 15:05:00,103.91,103.96,103.9,103.94,28700000.0
2008-06-05 15:06:00,103.93,103.98,103.93,103.97,12600000.0
2008-06-05 15:07:00,103.98,103.98,103.93,103.94,30100000.0
2008-06-05 15:08:00,103.94,103.94,103.91,103.94,34300000.0
2008-06-05 15:09:00,103.94,104.03,103.93,104.03,23800000.0
2008-06-05 15:10:00,104.04,104.04,103.99,104.0,24500000.0
2008-06-05 15:11:00,103.99,104.02,103.96,104.02,38600000.0
2008-06-05 15:12:00,104.01,104.04,103.99,104.01,27300000.0
2008-06-05 15:13:00,104.0,104.02,103.9,103.94,61200000.0
2008-06-05 15:14:00,103.95,103.96,103.9,103.92,41400000.0
2008-06-05 15:15:00,103.93,104.02,103.92,103.98,45900000.0
2008-06-05 15:16:00,103.98,104.11,103.98,104.11,46200000.0
2008-06-05 15:17:00,104.11,104.13,103.96,104.0,50600000.0
2008-06-05 15:18:00,104.0,104.0,103.92,103.93,37800000.0
2008-06-05 15:19:00,103.93,103.96,103.92,103.94,23800000.0
2008-06-05 15:20:00,103.95,103.99,103.92,103.97,25900000.0
2008-06-05 15:21:00,103.96,104.04,103.96,104.02,66500000.0
2008-06-05 15:22:00,104.01,104.06,103.99,104.05,29400000.0
2008-06-05 15:23:00,104.04,104.06,104.0,104.03,25900000.0
2008-06-05 15:24:00,104.03,104.03,103.92,103.94,42200000.0
2008-06-05 15:25:00,103.94,103.94,103.88,103.89,34700000.0
2008-06-05 15:26:00,103.89,103.92,103.85,103.87,37100000.0
2008-06-05 15:27:00,103.88,103.88,103.79,103.81,41300000.0
2008-06-05 15:28:00,103.82,103.87,103.79,103.87,40600000.0
2008-06-05 15:29:00,103.87,103.89,103.82,103.83,22500000.0
2008-06-05 15:30:00,103.85,103.87,103.82,103.85,27300000.0
2008-06-05 15:31:00,103.86,103.9,103.84,103.87,38600000.0
2008-06-05 15:32:00,103.86,103.86,103.83,103.83,24400000.0
2008-06-05 15:33:00,103.84,103.88,103.84,103.87,12600000.0
2008-06-05 15:34:00,103.86,103.9,103.8,103.83,30200000.0
2008-06-05 15:35:00,103.82,103.87,103.79,103.83,45500000.0
2008-06-05 15:36:00,103.83,103.86,103.76,103.78,39000000.0
2008-06-05 15:37:00,103.79,103.84,103.72,103.83,31500000.0
2008-06-05 15:38:00,103.82,103.89,103.82,103.89,14700000.0
2008-06-05 15:39:00,103.88,103.91,103.84,103.9,18900000.0
2008-06-05 15:40:00,103.9,103.93,103.86,103.91,31500000.0
2008-06-05 15:41:00,103.92,103.96,103.86,103.96,33700000.0
2008-06-05 15:42:00,103.96,104.01,103.96,104.01,17500000.0
2008-06-05 15:43:00,104.01,104.09,103.99,104.05,44200000.0
2008-06-05 15:44:00,104.04,104.05,103.88,103.93,46400000.0
2008-06-05 15:45:00,103.93,103.94,103.88,103.9,26000000.0
2008-06-05 15:46:00,103.88,103.9,103.84,103.84,16100000.0
2008-06-05 15:47:00,103.84,103.84,103.77,103.79,24500000.0
2008-06-05 15:48:00,103.78,103.85,103.74,103.82,51800000.0
2008-06-05 15:49:00,103.81,103.88,103.81,103.85,35300000.0
2008-06-05 15:50:00,103.85,103.89,103.85,103.87,11200000.0
2008-06-05 15:51:00,103.86,103.93,103.86,103.87,29600000.0
2008-06-05 15:52:00,103.89,103.89,103.83,103.83,18300000.0
2008-06-05 15:53:00,103.86,103.92,103.84,103.85,31800000.0
2008-06-05 15:54:00,103.83,103.9,103.78,103.8,63500000.0
2008-06-05 15:55:00,103.79,103.84,103.78,103.78,38700000.0
2008-06-05 15:56:00,103.79,103.79,103.75,103.78,28300000.0
2008-06-05 15:57:00,103.79,103.85,103.77,103.85,15400000.0
2008-06-05 15:58:00,103.83,103.85,103.81,103.82,21000000.0
2008-06-05 15:59:00,103.81,103.82,103.77,103.8,165300000.0
2008-06-05 16:00:00,103.78,103.97,103.73,103.92,128400000.0
2008-06-05 16:01:00,103.92,103.95,103.85,103.93,42000000.0
2008-06-05 16:02:00,103.92,103.97,103.89,103.91,23800000.0
2008-06-05 16:03:00,103.91,103.97,103.9,103.96,39100000.0
2008-06-05 16:04:00,103.96,104.0,103.95,103.97,30900000.0
2008-06-05 16:05:00,103.98,103.99,103.94,103.95,27300000.0
2008-06-05 16:06:00,103.95,103.99,103.93,103.95,23800000.0
2008-06-05 16:07:00,103.94,103.98,103.89,103.89,30300000.0
2008-06-05 16:08:00,103.89,103.91,103.86,103.9,48600000.0
2008-06-05 16:09:00,103.91,103.93,103.9,103.91,10000000.0
2008-06-05 16:10:00,103.89,103.97,103.89,103.96,25200000.0
2008-06-05 16:11:00,103.97,103.99,103.95,103.95,22400000.0
2008-06-05 16:12:00,103.96,103.97,103.87,103.91,36700000.0
2008-06-05 16:13:00,103.92,103.93,103.88,103.92,27500000.0
2008-06-05 16:14:00,103.92,103.97,103.87,103.88,38100000.0
2008-06-05 16:15:00,103.88,103.94,103.87,103.94,18200000.0
2008-06-05 16:16:00,103.94,103.94,103.9,103.92,28000000.0
2008-06-05 16:17:00,103.91,103.93,103.89,103.92,24500000.0
2008-06-05 16:18:00,103.92,103.96,103.92,103.93,23100000.0
2008-06-05 16:19:00,103.94,104.01,103.94,103.99,20300000.0
2008-06-05 16:20:00,103.99,103.99,103.96,103.96,18200000.0
2008-06-05 16:21:00,103.95,103.95,103.93,103.94,11200000.0
2008-06-05 16:22:00,103.93,103.96,103.9,103.95,12600000.0
2008-06-05 16:23:00,103.96,104.04,103.95,104.02,37500000.0
2008-06-05 16:24:00,104.01,104.08,104.0,104.08,32000000.0
2008-06-05 16:25:00,104.08,104.08,104.02,104.03,18900000.0
2008-06-05 16:26:00,104.03,104.03,103.98,104.01,13300000.0
2008-06-05 16:27:00,104.01,104.07,104.01,104.03,12600000.0
2008-06-05 16:28:00,104.04,104.05,104.0,104.01,9100000.0
2008-06-05 16:29:00,104.02,104.03,104.01,104.02,3500000.0
2008-06-05 16:30:00,104.02,104.03,103.98,104.03,21000000.0
2008-06-05 16:31:00,104.01,104.06,104.0,104.06,13500000.0
2008-06-05 16:32:00,104.06,104.14,104.05,104.13,17000000.0
2008-06-05 16:33:00,104.14,104.17,104.12,104.16,15400000.0
2008-06-05 16:34:00,104.14,104.16,104.11,104.16,11900000.0
2008-06-05 16:35:00,104.15,104.15,104.11,104.12,8400000.0
2008-06-05 16:36:00,104.1,104.14,104.08,104.11,13500000.0
2008-06-05 16:37:00,104.1,104.11,104.08,104.11,16100000.0
2008-06-05 16:38:00,104.11,104.17,104.1,104.17,14700000.0
2008-06-05 16:39:00,104.17,104.17,104.15,104.17,9800000.0
2008-06-05 16:40:00,104.16,104.16,104.14,104.16,5600000.0
2008-06-05 16:41:00,104.15,104.15,104.12,104.12,4200000.0
2008-06-05 16:42:00,104.11,104.13,104.09,104.13,9800000.0
2008-06-05 16:43:00,104.11,104.17,104.11,104.15,7700000.0
2008-06-05 16:44:00,104.16,104.17,104.09,104.13,16800000.0
2008-06-05 16:45:00,104.11,104.15,104.11,104.15,9100000.0
2008-06-05 16:46:00,104.14,104.15,104.11,104.13,10500000.0
2008-06-05 16:47:00,104.12,104.14,104.11,104.13,17100000.0
2008-06-05 16:48:00,104.14,104.15,104.09,104.12,17500000.0
2008-06-05 16:49:00,104.12,104.14,104.09,104.13,32400000.0
2008-06-05 16:50:00,104.13,104.17,104.12,104.15,22400000.0
2008-06-05 16:51:00,104.14,104.15,104.09,104.09,21000000.0
2008-06-05 16:52:00,104.09,104.09,104.04,104.07,16800000.0
2008-06-05 16:53:00,104.06,104.07,104.0,104.0,18900000.0
2008-06-05 16:54:00,104.0,104.02,103.99,104.0,8400000.0
2008-06-05 16:55:00,104.0,104.02,103.94,103.96,30400000.0
2008-06-05 16:56:00,103.97,103.97,103.94,103.94,10500000.0
2008-06-05 16:57:00,103.95,103.95,103.9,103.94,19600000.0
2008-06-05 16:58:00,103.95,103.96,103.92,103.92,17400000.0
2008-06-05 16:59:00,103.92,103.93,103.87,103.88,53400000.0
2008-06-05 17:00:00,103.86,103.89,103.83,103.87,45900000.0
2008-06-05 17:01:00,103.85,103.93,103.84,103.91,26300000.0
2008-06-05 17:02:00,103.91,103.94,103.9,103.94,12700000.0
2008-06-05 17:03:00,103.94,103.98,103.93,103.95,13700000.0
2008-06-05 17:04:00,103.95,103.98,103.95,103.96,20300000.0
2008-06-05 17:05:00,103.95,103.96,103.93,103.93,9800000.0
2008-06-05 17:06:00,103.93,103.98,103.93,103.95,28800000.0
2008-06-05 17:07:00,103.95,103.98,103.91,103.92,28000000.0
2008-06-05 17:08:00,103.91,103.93,103.86,103.88,22100000.0
2008-06-05 17:09:00,103.87,103.88,103.85,103.88,15400000.0
2008-06-05 17:10:00,103.88,103.89,103.85,103.85,18800000.0
2008-06-05 17:11:00,103.84,103.87,103.84,103.85,15400000.0
2008-06-05 17:12:00,103.85,103.88,103.83,103.86,18200000.0
2008-06-05 17:13:00,103.85,103.86,103.83,103.84,11900000.0
2008-06-05 17:14:00,103.84,103.84,103.81,103.83,17500000.0
2008-06-05 17:15:00,103.84,103.88,103.82,103.85,23800000.0
2008-06-05 17:16:00,103.85,103.86,103.84,103.86,11200000.0
2008-06-05 17:17:00,103.86,103.88,103.85,103.86,13300000.0
2008-06-05 17:18:00,103.87,103.87,103.83,103.85,11300000.0
2008-06-05 17:19:00,103.86,103.89,103.85,103.87,16100000.0
2008-06-05 17:20:00,103.86,103.87,103.83,103.87,11900000.0
2008-06-05 17:21:00,103.88,103.9,103.86,103.86,18700000.0
2008-06-05 17:22:00,103.86,103.88,103.85,103.88,28600000.0
2008-06-05 17:23:00,103.88,103.91,103.87,103.87,17500000.0
2008-06-05 17:24:00,103.88,103.88,103.83,103.84,27300000.0
2008-06-05 17:25:00,103.85,103.85,103.82,103.83,13300000.0
2008-06-05 17:26:00,103.83,103.83,103.81,103.82,16100000.0
2008-06-05 17:27:00,103.82,103.84,103.82,103.82,9800000.0
2008-06-05 17:28:00,103.85,103.86,103.8,103.81,21600000.0
2008-06-05 17:29:00,103.82,103.82,103.8,103.8,11700000.0
2008-06-05 17:30:00,103.79,103.82,103.78,103.82,19000000.0
2008-06-05 17:31:00,103.81,103.86,103.81,103.86,26600000.0
2008-06-05 17:32:00,103.88,103.88,103.85,103.85,17500000.0
2008-06-05 17:33:00,103.84,103.85,103.8,103.83,34300000.0
2008-06-05 17:34:00,103.84,103.85,103.82,103.83,16100000.0
2008-06-05 17:35:00,103.83,103.86,103.83,103.85,7700000.0
2008-06-05 17:36:00,103.86,103.9,103.86,103.88,11200000.0
2008-06-05 17:37:00,103.89,103.9,103.87,103.9,14700000.0
2008-06-05 17:38:00,103.91,103.93,103.9,103.9,12600000.0
2008-06-05 17:39:00,103.91,103.92,103.89,103.9,12600000.0
2008-06-05 17:40:00,103.91,103.92,103.88,103.9,18200000.0
2008-06-05 17:41:00,103.9,103.92,103.9,103.91,9500000.0
2008-06-05 17:42:00,103.9,103.91,103.87,103.88,6000000.0
2008-06-05 17:43:00,103.88,103.9,103.88,103.89,7800000.0
2008-06-05 17:44:00,103.88,103.9,103.88,103.89,9600000.0
2008-06-05 17:45:00,103.89,103.89,103.88,103.89,4800000.0
2008-06-05 17:46:00,103.88,103.91,103.88,103.89,7200000.0
2008-06-05 17:47:00,103.9,103.9,103.88,103.88,4200000.0
2008-06-05 17:48:00,103.87,103.87,103.81,103.85,21400000.0
2008-06-05 17:49:00,103.85,103.87,103.85,103.85,4200000.0
2008-06-05 17:50:00,103.84,103.84,103.81,103.81,5400000.0
2008-06-05 17:51:00,103.81,103.81,103.79,103.79,7200000.0
2008-06-05 17:52:00,103.79,103.82,103.75,103.81,27700000.0
2008-06-05 17:53:00,103.81,103.81,103.79,103.81,7200000.0
2008-06-05 17:54:00,103.83,103.86,103.81,103.86,11400000.0
2008-06-05 17:55:00,103.86,103.86,103.84,103.85,5400000.0
2008-06-05 17:56:00,103.85,103.85,103.84,103.85,5400000.0
2008-06-05 17:57:00,103.85,103.85,103.84,103.84,3600000.0
2008-06-05 17:58:00,103.85,103.88,103.85,103.88,6000000.0
2008-06-05 17:59:00,103.88,103.95,103.88,103.94,14200000.0
2008-06-05 18:00:00,103.94,103.94,103.9,103.93,5400000.0
2008-06-05 18:01:00,103.92,103.95,103.92,103.95,5400000.0
2008-06-05 18:02:00,103.95,103.96,103.93,103.94,11400000.0
2008-06-05 18:03:00,103.94,103.94,103.94,103.94,1200000.0
2008-06-05 18:04:00,103.94,103.97,103.9,103.9,14400000.0
2008-06-05 18:05:00,103.89,103.9,103.86,103.88,12000000.0
2008-06-05 18:06:00,103.89,103.9,103.86,103.9,4200000.0
2008-06-05 18:07:00,103.88,103.89,103.88,103.88,7200000.0
2008-06-05 18:08:00,103.88,103.9,103.88,103.89,2400000.0
2008-06-05 18:09:00,103.89,103.91,103.86,103.88,6600000.0
2008-06-05 18:10:00,103.87,103.88,103.86,103.87,4800000.0
2008-06-05 18:11:00,103.87,103.89,103.86,103.86,8400000.0
2008-06-05 18:12:00,103.87,103.88,103.85,103.85,15600000.0
2008-06-05 18:13:00,103.86,103.87,103.84,103.84,4800000.0
2008-06-05 18:14:00,103.83,103.85,103.81,103.85,15400000.0
2008-06-05 18:15:00,103.84,103.84,103.81,103.82,7900000.0
2008-06-05 18:16:00,103.82,103.84,103.82,103.84,7700000.0
2008-06-05 18:17:00,103.85,103.86,103.85,103.86,1800000.0
2008-06-05 18:18:00,103.85,103.89,103.84,103.89,8400000.0
2008-06-05 18:19:00,103.87,103.88,103.87,103.88,3600000.0
2008-06-05 18:20:00,103.86,103.87,103.85,103.86,5400000.0
2008-06-05 18:21:00,103.87,103.88,103.87,103.88,1200000.0
2008-06-05 18:22:00,103.88,103.885,103.87,103.88,61400000.0
2008-06-05 18:23:00,103.88,103.885,103.87,103.88,88200000.0
2008-06-05 18:24:00,103.88,103.89,103.88,103.89,9000000.0
2008-06-05 18:25:00,103.89,103.92,103.88,103.9,7800000.0
2008-06-05 18:26:00,103.91,103.94,103.91,103.91,3600000.0
2008-06-05 18:27:00,103.91,103.91,103.88,103.89,7800000.0
2008-06-05 18:28:00,103.91,103.92,103.9,103.9,4800000.0
2008-06-05 18:29:00,103.91,103.91,103.9,103.91,1800000.0
2008-06-05 18:30:00,103.9,103.91,103.9,103.91,1800000.0
2008-06-05 18:31:00,103.9,103.9,103.9,103.9,2400000.0
2008-06-05 18:32:00,103.89,103.9,103.88,103.9,9300000.0
2008-06-05 18:33:00,103.91,103.91,103.91,103.91,600000.0
2008-06-05 18:34:00,103.91,103.91,103.905,103.91,24100000.0
2008-06-05 18:35:00,103.91,103.91,103.89,103.9,10500000.0
2008-06-05 18:36:00,103.91,103.91,103.9,103.9,1800000.0
2008-06-05 18:37:00,103.91,103.92,103.87,103.89,7400000.0
2008-06-05 18:38:00,103.88,103.88,103.88,103.88,600000.0
2008-06-05 18:39:00,103.88,103.89,103.88,103.89,8400000.0
2008-06-05 18:40:00,103.88,103.89,103.87,103.89,2400000.0
2008-06-05 18:41:00,103.875,103.885,103.875,103.885,10700000.0
2008-06-05 18:42:00,103.885,103.895,103.88,103.89,23400000.0
2008-06-05 18:43:00,103.89,103.9,103.89,103.89,2400000.0
2008-06-05 18:44:00,103.88,103.88,103.88,103.88,1800000.0
2008-06-05 18:45:00,103.88,103.88,103.86,103.87,6500000.0
2008-06-05 18:46:00,103.88,103.88,103.88,103.88,600000.0
2008-06-05 18:47:00,103.87,103.87,103.85,103.86,1800000.0
2008-06-05 18:48:00,103.85,103.85,103.83,103.84,5200000.0
2008-06-05 18:49:00,103.85,103.85,103.85,103.85,1200000.0
2008-06-05 18:50:00,103.86,103.86,103.85,103.85,1800000.0
2008-06-05 18:51:00,103.84,103.84,103.83,103.83,6000000.0
2008-06-05 18:52:00,103.84,103.84,103.83,103.84,4200000.0
2008-06-05 18:53:00,103.83,103.84,103.83,103.84,1200000.0
2008-06-05 18:54:00,103.85,103.85,103.83,103.83,6000000.0
2008-06-05 18:55:00,103.84,103.85,103.83,103.85,4200000.0
2008-06-05 18:56:00,103.85,103.86,103.82,103.85,7200000.0
2008-06-05 18:57:00,103.86,103.91,103.82,103.83,22800000.0
2008-06-05 18:58:00,103.84,103.88,103.84,103.85,11500000.0
2008-06-05 18:59:00,103.86,103.88,103.82,103.83,23400000.0
2008-06-05 19:00:00,103.83,103.84,103.81,103.84,7800000.0
2008-06-05 19:01:00,103.84,103.86,103.84,103.86,6000000.0
2008-06-05 19:02:00,103.86,103.91,103.85,103.85,9000000.0
2008-06-05 19:03:00,103.86,103.89,103.85,103.87,6500000.0
2008-06-05 19:04:00,103.87,103.87,103.84,103.86,6600000.0
2008-06-05 19:05:00,103.87,103.88,103.86,103.88,4200000.0
2008-06-05 19:06:00,103.88,103.9,103.88,103.89,4200000.0
2008-06-05 19:07:00,103.9,103.9,103.88,103.88,2400000.0
2008-06-05 19:08:00,103.89,103.89,103.87,103.89,6000000.0
2008-06-05 19:09:00,103.88,103.9,103.88,103.88,4800000.0
2008-06-05 19:10:00,103.87,103.9,103.87,103.9,6700000.0
2008-06-05 19:11:00,103.89,103.9,103.87,103.9,14400000.0
2008-06-05 19:12:00,103.89,103.91,103.86,103.91,7800000.0
2008-06-05 19:13:00,103.92,103.94,103.92,103.94,6000000.0
2008-06-05 19:14:00,103.94,103.94,103.93,103.93,6000000.0
2008-06-05 19:15:00,103.95,103.97,103.94,103.95,10800000.0
2008-06-05 19:16:00,103.96,103.97,103.94,103.94,9600000.0
2008-06-05 19:17:00,103.92,103.93,103.9,103.92,5400000.0
2008-06-05 19:18:00,103.91,103.92,103.9,103.92,7200000.0
2008-06-05 19:19:00,103.91,103.93,103.9,103.91,3600000.0
2008-06-05 19:20:00,103.91,103.95,103.9,103.94,10800000.0
2008-06-05 19:21:00,103.93,103.94,103.89,103.91,12600000.0
2008-06-05 19:22:00,103.89,103.9,103.87,103.87,4200000.0
2008-06-05 19:23:00,103.87,103.91,103.87,103.91,4800000.0
2008-06-05 19:24:00,103.9,103.91,103.89,103.89,3600000.0
2008-06-05 19:25:00,103.89,103.9,103.89,103.9,2400000.0
2008-06-05 19:26:00,103.9,103.91,103.89,103.91,4800000.0
2008-06-05 19:27:00,103.91,103.92,103.91,103.91,3000000.0
2008-06-05 19:28:00,103.9,103.9,103.9,103.9,3000000.0
2008-06-05 19:29:00,103.89,103.9,103.86,103.87,7200000.0
2008-06-05 19:30:00,103.85,103.86,103.83,103.85,8400000.0
2008-06-05 19:31:00,103.85,103.86,103.82,103.86,5400000.0
2008-06-05 19:32:00,103.86,103.87,103.86,103.86,2400000.0
2008-06-05 19:33:00,103.86,103.87,103.86,103.86,4800000.0
2008-06-05 19:34:00,103.86,103.86,103.84,103.86,8400000.0
2008-06-05 19:35:00,103.87,103.88,103.86,103.87,7800000.0
2008-06-05 19:36:00,103.87,103.87,103.84,103.85,6600000.0
2008-06-05 19:37:00,103.85,103.85,103.82,103.84,3000000.0
2008-06-05 19:38:00,103.84,103.85,103.84,103.85,1200000.0
2008-06-05 19:39:00,103.84,103.87,103.84,103.87,4200000.0
2008-06-05 19:40:00,103.87,103.88,103.85,103.86,8400000.0
2008-06-05 19:41:00,103.84,103.88,103.84,103.88,4800000.0
2008-06-05 19:42:00,103.87,103.91,103.87,103.9,9000000.0
2008-06-05 19:43:00,103.89,103.92,103.87,103.91,6600000.0
2008-06-05 19:44:00,103.91,103.91,103.89,103.9,3600000.0
2008-06-05 19:45:00,103.91,103.93,103.91,103.91,7200000.0
2008-06-05 19:46:00,103.92,103.92,103.89,103.89,3600000.0
2008-06-05 19:47:00,103.88,103.88,103.8,103.83,10800000.0
2008-06-05 19:48:00,103.84,103.84,103.83,103.83,1800000.0
2008-06-05 19:49:00,103.84,103.86,103.83,103.86,6000000.0
2008-06-05 19:50:00,103.87,103.87,103.85,103.85,7800000.0
2008-06-05 19:51:00,103.83,103.86,103.83,103.86,4800000.0
2008-06-05 19:52:00,103.86,103.86,103.82,103.84,11400000.0
2008-06-05 19:53:00,103.84,103.84,103.82,103.84,5400000.0
2008-06-05 19:54:00,103.82,103.82,103.81,103.81,1800000.0
2008-06-05 19:55:00,103.82,103.82,103.82,103.82,600000.0
2008-06-05 19:56:00,103.81,103.82,103.81,103.82,2400000.0
2008-06-05 19:57:00,103.82,103.84,103.82,103.82,3000000.0
2008-06-05 19:58:00,103.83,103.84,103.82,103.83,4200000.0
2008-06-05 19:59:00,103.83,103.84,103.83,103.84,3600000.0
2008-06-05 20:00:00,103.83,103.83,103.82,103.82,4200000.0
2008-06-05 20:01:00,103.8,103.81,103.78,103.79,6000000.0
2008-06-05 20:02:00,103.79,103.8,103.76,103.78,10200000.0
2008-06-05 20:03:00,103.78,103.8,103.73,103.73,13800000.0
2008-06-05 20:04:00,103.74,103.78,103.74,103.76,10400000.0
2008-06-05 20:05:00,103.75,103.77,103.72,103.77,9600000.0
2008-06-05 20:06:00,103.77,103.77,103.75,103.76,7800000.0
2008-06-05 20:07:00,103.76,103.76,103.73,103.73,21000000.0
2008-06-05 20:08:00,103.73,103.77,103.73,103.73,9000000.0
2008-06-05 20:09:00,103.72,103.74,103.72,103.72,4800000.0
2008-06-05 20:10:00,103.72,103.72,103.71,103.71,4800000.0
2008-06-05 20:11:00,103.72,103.73,103.72,103.73,3600000.0
2008-06-05 20:12:00,103.72,103.75,103.72,103.75,4800000.0
2008-06-05 20:13:00,103.74,103.74,103.72,103.72,1800000.0
2008-06-05 20:14:00,103.71,103.72,103.71,103.71,4800000.0
2008-06-05 20:15:00,103.69,103.71,103.68,103.68,6600000.0
2008-06-05 20:16:00,103.67,103.71,103.67,103.69,12000000.0
2008-06-05 20:17:00,103.69,103.73,103.69,103.73,4800000.0
2008-06-05 20:18:00,103.73,103.73,103.69,103.7,10200000.0
2008-06-05 20:19:00,103.68,103.69,103.67,103.67,3000000.0
2008-06-05 20:20:00,103.67,103.67,103.56,103.58,21000000.0
2008-06-05 20:21:00,103.57,103.6,103.54,103.59,13800000.0
2008-06-05 20:22:00,103.58,103.59,103.55,103.55,15000000.0
2008-06-05 20:23:00,103.54,103.63,103.5,103.62,25200000.0
2008-06-05 20:24:00,103.6,103.61,103.57,103.61,22200000.0
2008-06-05 20:25:00,103.62,103.65,103.62,103.63,9000000.0
2008-06-05 20:26:00,103.64,103.64,103.59,103.62,12600000.0
2008-06-05 20:27:00,103.6,103.62,103.58,103.58,10200000.0
2008-06-05 20:28:00,103.57,103.6,103.54,103.55,11400000.0
2008-06-05 20:29:00,103.55,103.58,103.55,103.57,17400000.0
2008-06-05 20:30:00,103.57,103.61,103.57,103.59,12600000.0
2008-06-05 20:31:00,103.59,103.61,103.55,103.58,43200000.0
2008-06-05 20:32:00,103.59,103.63,103.59,103.6,13500000.0
2008-06-05 20:33:00,103.61,103.64,103.61,103.62,12600000.0
2008-06-05 20:34:00,103.62,103.63,103.61,103.62,6000000.0
2008-06-05 20:35:00,103.63,103.66,103.62,103.62,11400000.0
2008-06-05 20:36:00,103.62,103.67,103.62,103.67,12200000.0
2008-06-05 20:37:00,103.66,103.67,103.64,103.64,9600000.0
2008-06-05 20:38:00,103.64,103.66,103.63,103.66,5400000.0
2008-06-05 20:39:00,103.67,103.74,103.67,103.72,13200000.0
2008-06-05 20:40:00,103.7,103.73,103.68,103.73,12800000.0
2008-06-05 20:41:00,103.74,103.74,103.72,103.73,10200000.0
2008-06-05 20:42:00,103.72,103.72,103.67,103.68,8200000.0
2008-06-05 20:43:00,103.68,103.77,103.68,103.74,13800000.0
2008-06-05 20:44:00,103.74,103.8,103.74,103.8,15600000.0
2008-06-05 20:45:00,103.79,103.87,103.78,103.85,26200000.0
2008-06-05 20:46:00,103.85,103.85,103.76,103.78,11200000.0
2008-06-05 20:47:00,103.77,103.8,103.74,103.79,14400000.0
2008-06-05 20:48:00,103.775,103.775,103.775,103.775,800000.0
2008-06-05 20:49:00,103.77,103.77,103.75,103.77,10800000.0
2008-06-05 20:50:00,103.76,103.79,103.75,103.75,6000000.0
2008-06-05 20:51:00,103.76,103.76,103.69,103.72,13600000.0
2008-06-05 20:52:00,103.73,103.73,103.67,103.68,4200000.0
2008-06-05 20:53:00,103.66,103.68,103.66,103.66,20100000.0
2008-06-05 20:54:00,103.66,103.69,103.66,103.69,16300000.0
2008-06-05 20:55:00,103.68,103.69,103.66,103.68,18800000.0
2008-06-05 20:56:00,103.68,103.7,103.68,103.7,10800000.0
2008-06-05 20:57:00,103.7,103.71,103.67,103.68,9000000.0
2008-06-05 20:58:00,103.68,103.7,103.68,103.7,3600000.0
2008-06-05 20:59:00,103.71,103.73,103.7,103.71,13200000.0
2008-06-05 21:00:00,103.73,103.76,103.72,103.75,9600000.0
2008-06-05 21:01:00,103.75,103.79,103.75,103.76,6600000.0
2008-06-05 21:02:00,103.77,103.8,103.76,103.8,5400000.0
2008-06-05 21:03:00,103.8,103.8,103.76,103.77,6600000.0
2008-06-05 21:04:00,103.77,103.77,103.77,103.77,3600000.0
2008-06-05 21:05:00,103.77,103.78,103.77,103.78,2400000.0
2008-06-05 21:06:00,103.78,103.83,103.78,103.82,9000000.0
2008-06-05 21:07:00,103.83,103.85,103.82,103.85,4800000.0
2008-06-05 21:08:00,103.86,103.9,103.86,103.9,12000000.0
2008-06-05 21:09:00,103.91,103.98,103.91,103.97,15600000.0
2008-06-05 21:10:00,103.96,103.98,103.94,103.96,13800000.0
2008-06-05 21:11:00,103.95,103.98,103.95,103.97,10800000.0
2008-06-05 21:12:00,103.97,103.98,103.95,103.98,6000000.0
2008-06-05 21:13:00,103.97,103.99,103.95,103.97,8400000.0
2008-06-05 21:14:00,103.97,103.97,103.96,103.96,1200000.0
2008-06-05 21:15:00,103.96,103.96,103.95,103.96,7200000.0
2008-06-05 21:16:00,103.96,104.0,103.96,103.96,6800000.0
2008-06-05 21:17:00,103.96,103.96,103.94,103.95,4800000.0
2008-06-05 21:18:00,103.96,103.97,103.94,103.95,9600000.0
2008-06-05 21:19:00,103.96,103.96,103.94,103.94,4800000.0
2008-06-05 21:20:00,103.94,103.94,103.91,103.91,3600000.0
2008-06-05 21:21:00,103.92,103.96,103.92,103.96,7200000.0
2008-06-05 21:22:00,103.96,103.96,103.9,103.93,24000000.0
2008-06-05 21:23:00,103.95,103.99,103.94,103.99,9600000.0
2008-06-05 21:24:00,103.98,103.99,103.97,103.98,4200000.0
2008-06-05 21:25:00,103.96,103.97,103.93,103.94,4800000.0
2008-06-05 21:26:00,103.94,103.94,103.93,103.93,1200000.0
2008-06-05 21:27:00,103.93,103.95,103.93,103.95,6600000.0
2008-06-05 21:28:00,103.95,103.96,103.94,103.95,10200000.0
2008-06-05 21:29:00,103.94,103.95,103.94,103.95,2400000.0
2008-06-05 21:30:00,103.96,103.97,103.94,103.97,5400000.0
2008-06-05 21:31:00,103.96,103.98,103.95,103.98,4400000.0
2008-06-05 21:32:00,103.99,104.01,103.99,103.99,10800000.0
2008-06-05 21:33:00,103.99,104.01,103.99,104.0,7200000.0
2008-06-05 21:34:00,103.99,104.01,103.99,104.01,2400000.0
2008-06-05 21:35:00,104.01,104.05,104.01,104.05,7600000.0
2008-06-05 21:36:00,104.06,104.07,104.03,104.06,10900000.0
2008-06-05 21:37:00,104.06,104.06,104.06,104.06,1200000.0
2008-06-05 21:38:00,104.07,104.15,104.07,104.15,10200000.0
2008-06-05 21:39:00,104.14,104.16,104.12,104.13,11400000.0
2008-06-05 21:40:00,104.12,104.13,104.12,104.13,8300000.0
2008-06-05 21:41:00,104.13,104.15,104.11,104.12,8400000.0
2008-06-05 21:42:00,104.12,104.16,104.12,104.14,12000000.0
2008-06-05 21:43:00,104.15,104.16,104.13,104.14,6600000.0
2008-06-05 21:44:00,104.12,104.15,104.12,104.14,5400000.0
2008-06-05 21:45:00,104.15,104.16,104.12,104.12,4800000.0
2008-06-05 21:46:00,104.12,104.12,104.11,104.12,6000000.0
2008-06-05 21:47:00,104.12,104.13,104.1,104.1,3000000.0
2008-06-05 21:48:00,104.1,104.11,104.08,104.08,3000000.0
2008-06-05 21:49:00,104.08,104.13,104.08,104.13,7800000.0
2008-06-05 21:50:00,104.11,104.11,104.07,104.09,13800000.0
2008-06-05 21:51:00,104.1,104.12,104.09,104.09,7800000.0
2008-06-05 21:52:00,104.09,104.1,104.06,104.06,3600000.0
2008-06-05 21:53:00,104.05,104.07,104.04,104.07,14400000.0
2008-06-05 21:54:00,104.08,104.08,104.04,104.05,7200000.0
2008-06-05 21:55:00,104.06,104.07,104.06,104.06,1800000.0
2008-06-05 21:56:00,104.05,104.05,104.03,104.05,3000000.0
2008-06-05 21:57:00,104.05,104.08,104.05,104.08,2400000.0
2008-06-05 21:58:00,104.09,104.09,104.06,104.07,6600000.0
2008-06-05 21:59:00,104.07,104.07,104.04,104.04,15400000.0
2008-06-05 22:00:00,104.05,104.07,104.04,104.05,7800000.0
2008-06-05 22:01:00,104.04,104.06,104.03,104.04,5800000.0
2008-06-05 22:02:00,104.04,104.06,104.04,104.06,4800000.0
2008-06-05 22:03:00,104.06,104.07,104.05,104.06,10200000.0
2008-06-05 22:04:00,104.05,104.07,104.05,104.07,3600000.0
2008-06-05 22:05:00,104.06,104.08,104.06,104.08,6000000.0
2008-06-05 22:06:00,104.07,104.08,104.07,104.08,2600000.0
2008-06-05 22:07:00,104.08,104.09,104.07,104.09,6000000.0
2008-06-05 22:08:00,104.1,104.1,104.08,104.08,2400000.0
2008-06-05 22:09:00,104.08,104.1,104.07,104.08,4200000.0
2008-06-05 22:10:00,104.09,104.11,104.09,104.11,2400000.0
2008-06-05 22:11:00,104.1,104.1,104.08,104.08,1200000.0
2008-06-05 22:12:00,104.09,104.11,104.09,104.1,4200000.0
2008-06-05 22:13:00,104.1,104.1,104.08,104.1,4200000.0
2008-06-05 22:14:00,104.1,104.1,104.09,104.1,1800000.0
2008-06-05 22:15:00,104.1,104.11,104.1,104.11,6600000.0
2008-06-05 22:16:00,104.09,104.11,104.09,104.11,14800000.0
2008-06-05 22:17:00,104.11,104.11,104.09,104.09,4200000.0
2008-06-05 22:18:00,104.1,104.1,104.1,104.1,600000.0
2008-06-05 22:19:00,104.09,104.09,104.08,104.08,4100000.0
2008-06-05 22:20:00,104.1,104.1,104.08,104.09,26800000.0
2008-06-05 22:21:00,104.08,104.08,104.08,104.08,1200000.0
2008-06-05 22:22:00,104.08,104.09,104.08,104.09,1200000.0
2008-06-05 22:23:00,104.1,104.11,104.1,104.1,1800000.0
2008-06-05 22:24:00,104.11,104.13,104.11,104.12,6800000.0
2008-06-05 22:25:00,104.13,104.13,104.1,104.12,3000000.0
2008-06-05 22:26:00,104.11,104.12,104.11,104.12,1200000.0
2008-06-05 22:27:00,104.12,104.12,104.09,104.12,4100000.0
2008-06-05 22:28:00,104.12,104.12,104.1,104.11,6600000.0
2008-06-05 22:29:00,104.1,104.12,104.1,104.1,4600000.0
2008-06-05 22:30:00,104.11,104.12,104.11,104.11,3000000.0
2008-06-05 22:31:00,104.095,104.095,104.095,104.095,800000.0
2008-06-05 22:32:00,104.095,104.1,104.08,104.09,19000000.0
2008-06-05 22:33:00,104.1,104.1,104.08,104.09,7400000.0
2008-06-05 22:34:00,104.09,104.11,104.08,104.08,14200000.0
2008-06-05 22:35:00,104.08,104.08,104.07,104.07,2600000.0
2008-06-05 22:36:00,104.075,104.09,104.07,104.09,15600000.0
2008-06-05 22:37:00,104.09,104.1,104.07,104.07,6600000.0
2008-06-05 22:38:00,104.08,104.09,104.07,104.07,16300000.0
2008-06-05 22:39:00,104.08,104.09,104.07,104.08,3600000.0
2008-06-05 22:40:00,104.08,104.08,104.06,104.06,11700000.0
2008-06-05 22:41:00,104.07,104.07,104.04,104.05,12900000.0
2008-06-05 22:42:00,104.06,104.08,104.03,104.07,19300000.0
2008-06-05 22:43:00,104.06,104.06,104.04,104.05,38800000.0
2008-06-05 22:44:00,104.04,104.07,104.04,104.06,30700000.0
2008-06-05 22:45:00,104.07,104.08,104.06,104.08,14500000.0
2008-06-05 22:46:00,104.06,104.08,104.06,104.08,15500000.0
2008-06-05 22:47:00,104.07,104.08,104.06,104.07,10400000.0
2008-06-05 22:48:00,104.07,104.08,104.06,104.08,19800000.0
2008-06-05 22:49:00,104.07,104.07,104.07,104.07,600000.0
2008-06-05 22:50:00,104.06,104.08,104.06,104.08,83500000.0
2008-06-05 22:51:00,104.06,104.1,104.06,104.09,17700000.0
2008-06-05 22:52:00,104.07,104.07,104.07,104.07,600000.0
2008-06-05 22:53:00,104.06,104.08,104.06,104.08,3800000.0
2008-06-05 22:54:00,104.06,104.08,104.06,104.06,7800000.0
2008-06-05 22:55:00,104.03,104.07,104.03,104.06,17200000.0
2008-06-05 22:56:00,104.04,104.04,104.035,104.04,8300000.0
2008-06-05 22:57:00,104.04,104.04,104.03,104.04,8300000.0
2008-06-05 22:58:00,104.04,104.07,104.04,104.05,10800000.0
2008-06-05 22:59:00,104.03,104.08,104.0,104.02,89800000.0
2008-06-05 23:00:00,104.03,104.05,103.99,103.99,14900000.0
2008-06-05 23:01:00,104.02,104.02,103.99,103.99,15900000.0
2008-06-05 23:02:00,104.03,104.06,103.99,104.04,30600000.0
2008-06-05 23:03:00,104.05,104.07,104.05,104.07,9200000.0
2008-06-05 23:04:00,104.05,104.09,104.04,104.08,9200000.0
2008-06-05 23:05:00,104.07,104.08,104.06,104.07,9200000.0
2008-06-05 23:06:00,104.05,104.05,104.03,104.05,9200000.0
2008-06-05 23:07:00,104.02,104.03,104.02,104.03,13400000.0
2008-06-05 23:08:00,104.01,104.04,104.01,104.03,24800000.0
2008-06-05 23:09:00,104.07,104.07,104.03,104.07,21500000.0
2008-06-05 23:10:00,104.04,104.09,104.03,104.04,25300000.0
2008-06-05 23:11:00,104.05,104.08,104.04,104.08,16400000.0
2008-06-05 23:12:00,104.08,104.08,104.07,104.07,3100000.0
2008-06-05 23:13:00,104.08,104.09,104.08,104.08,5000000.0
2008-06-05 23:14:00,104.08,104.08,104.06,104.06,10800000.0
2008-06-05 23:15:00,104.07,104.07,104.05,104.05,12700000.0
2008-06-05 23:16:00,104.05,104.08,104.05,104.08,5800000.0
2008-06-05 23:17:00,104.08,104.1,104.08,104.1,5600000.0
2008-06-05 23:18:00,104.1,104.14,104.07,104.14,9900000.0
2008-06-05 23:19:00,104.13,104.14,104.13,104.14,1800000.0
2008-06-05 23:20:00,104.13,104.14,104.13,104.14,1200000.0
2008-06-05 23:21:00,104.15,104.15,104.15,104.15,1200000.0
2008-06-05 23:22:00,104.12,104.15,104.12,104.15,1500000.0
2008-06-05 23:23:00,104.17,104.18,104.17,104.18,1800000.0
2008-06-05 23:24:00,104.17,104.21,104.15,104.21,6600000.0
2008-06-05 23:25:00,104.21,104.21,104.21,104.21,600000.0
2008-06-05 23:26:00,104.18,104.22,104.18,104.2,14300000.0
2008-06-05 23:27:00,104.2,104.2,104.2,104.2,1200000.0
2008-06-05 23:28:00,104.18,104.22,104.18,104.22,6000000.0
2008-06-05 23:29:00,104.19,104.2,104.19,104.2,2400000.0
2008-06-05 23:30:00,104.2,104.21,104.17,104.18,8600000.0
2008-06-05 23:31:00,104.17,104.19,104.14,104.16,34400000.0
2008-06-05 23:32:00,104.18,104.19,104.15,104.15,9300000.0
2008-06-05 23:33:00,104.15,104.15,104.14,104.14,5100000.0
2008-06-05 23:34:00,104.13,104.15,104.13,104.15,5700000.0
2008-06-05 23:35:00,104.15,104.15,104.15,104.15,3600000.0
2008-06-05 23:36:00,104.17,104.17,104.14,104.16,10300000.0
2008-06-05 23:37:00,104.13,104.18,104.13,104.16,5200000.0
2008-06-05 23:38:00,104.17,104.17,104.17,104.17,600000.0
2008-06-05 23:39:00,104.13,104.13,104.13,104.13,3800000.0
2008-06-05 23:40:00,104.17,104.17,104.17,104.17,6600000.0
2008-06-05 23:41:00,104.18,104.18,104.13,104.16,8400000.0
2008-06-05 23:42:00,104.16,104.16,104.14,104.14,2200000.0
2008-06-05 23:43:00,104.16,104.2,104.16,104.2,4700000.0
2008-06-05 23:44:00,104.16,104.17,104.16,104.17,12400000.0
2008-06-05 23:45:00,104.17,104.17,104.15,104.15,4800000.0
2008-06-05 23:46:00,104.15,104.15,104.15,104.15,600000.0
2008-06-05 23:47:00,104.12,104.12,104.12,104.12,11900000.0
2008-06-05 23:48:00,104.12,104.15,104.12,104.15,14700000.0
2008-06-05 23:49:00,104.16,104.16,104.16,104.16,600000.0
2008-06-05 23:50:00,104.12,104.13,104.12,104.13,6300000.0
2008-06-05 23:51:00,104.13,104.15,104.13,104.14,10200000.0
2008-06-05 23:52:00,104.14,104.14,104.14,104.14,2400000.0
2008-06-05 23:53:00,104.12,104.16,104.09,104.09,30400000.0
2008-06-05 23:54:00,104.09,104.09,104.09,104.09,2400000.0
2008-06-05 23:55:00,104.09,104.09,104.07,104.08,4100000.0
2008-06-05 23:56:00,104.1,104.1,104.1,104.1,1200000.0
2008-06-05 23:57:00,104.08,104.08,104.08,104.08,900000.0
2008-06-05 23:59:00,104.09,104.09,104.08,104.08,2400000.0
2008-06-06 00:00:00,104.08,104.08,104.06,104.06,12600000.0
2008-06-06 00:01:00,104.06,104.06,104.04,104.04,60700000.0
2008-06-06 00:02:00,104.04,104.04,104.01,104.01,59000000.0
2008-06-06 00:03:00,104.02,104.02,104.02,104.02,4200000.0
2008-06-06 00:04:00,104.005,104.02,103.99,104.01,12600000.0
2008-06-06 00:05:00,104.01,104.01,104.01,104.01,2400000.0
2008-06-06 00:06:00,104.005,104.02,104.005,104.01,4600000.0
2008-06-06 00:07:00,104.02,104.02,104.02,104.02,600000.0
2008-06-06 00:08:00,104.01,104.01,103.985,103.99,26400000.0
2008-06-06 00:09:00,103.99,104.05,103.99,104.03,57400000.0
2008-06-06 00:10:00,104.03,104.03,104.02,104.02,6900000.0
2008-06-06 00:11:00,104.02,104.04,104.02,104.04,8300000.0
2008-06-06 00:12:00,104.04,104.1,104.03,104.1,17100000.0
2008-06-06 00:13:00,104.09,104.11,104.06,104.1,53700000.0
2008-06-06 00:14:00,104.1,104.1,104.08,104.09,21600000.0
2008-06-06 00:15:00,104.085,104.085,104.08,104.08,2200000.0
2008-06-06 00:16:00,104.08,104.12,104.08,104.12,7400000.0
2008-06-06 00:17:00,104.12,104.12,104.1,104.1,2600000.0
2008-06-06 00:18:00,104.11,104.11,104.1,104.1,13200000.0
2008-06-06 00:19:00,104.1,104.105,104.1,104.105,9700000.0
2008-06-06 00:20:00,104.105,104.105,104.09,104.1,11400000.0
2008-06-06 00:21:00,104.1,104.105,104.1,104.105,7400000.0
2008-06-06 00:22:00,104.105,104.105,104.1,104.1,1600000.0
2008-06-06 00:23:00,104.1,104.105,104.1,104.105,2400000.0
2008-06-06 00:24:00,104.1,104.11,104.1,104.11,7800000.0
2008-06-06 00:25:00,104.12,104.125,104.1,104.105,23100000.0
2008-06-06 00:26:00,104.11,104.11,104.095,104.1,10500000.0
2008-06-06 00:27:00,104.095,104.095,104.095,104.095,1600000.0
2008-06-06 00:28:00,104.1,104.105,104.095,104.095,10800000.0
2008-06-06 00:29:00,104.095,104.1,104.08,104.08,4000000.0
2008-06-06 00:30:00,104.08,104.08,104.06,104.06,15600000.0
2008-06-06 00:31:00,104.06,104.06,104.05,104.05,10400000.0
2008-06-06 00:32:00,104.05,104.05,103.995,104.0,12700000.0
2008-06-06 00:33:00,104.0,104.0,103.995,104.0,4000000.0
2008-06-06 00:34:00,104.0,104.04,104.0,104.02,30000000.0
2008-06-06 00:35:00,104.02,104.06,104.015,104.04,69200000.0
2008-06-06 00:36:00,104.045,104.09,104.045,104.05,60100000.0
2008-06-06 00:37:00,104.08,104.08,104.05,104.08,50000000.0
2008-06-06 00:38:00,104.08,104.08,104.05,104.06,79700000.0
2008-06-06 00:39:00,104.05,104.09,104.05,104.08,66100000.0
2008-06-06 00:40:00,104.08,104.08,104.06,104.07,17700000.0
2008-06-06 00:41:00,104.055,104.07,104.03,104.04,30700000.0
2008-06-06 00:42:00,104.06,104.06,104.06,104.06,20600000.0
2008-06-06 00:43:00,104.06,104.075,104.03,104.055,26900000.0
2008-06-06 00:44:00,104.06,104.07,104.06,104.07,18900000.0
2008-06-06 00:45:00,104.07,104.08,104.04,104.08,20000000.0
2008-06-06 00:46:00,104.07,104.08,104.06,104.08,28100000.0
2008-06-06 00:47:00,104.08,104.12,104.07,104.07,35800000.0
2008-06-06 00:48:00,104.07,104.14,104.07,104.14,41500000.0
2008-06-06 00:49:00,104.14,104.14,104.12,104.14,73200000.0
2008-06-06 00:50:00,104.14,104.21,104.13,104.14,69400000.0
2008-06-06 00:51:00,104.14,104.15,104.14,104.15,32300000.0
2008-06-06 00:52:00,104.15,104.15,104.14,104.14,70600000.0
2008-06-06 00:53:00,104.14,104.17,104.14,104.15,60200000.0
2008-06-06 00:54:00,104.15,104.15,104.12,104.15,17100000.0
2008-06-06 00:55:00,104.15,104.15,104.1,104.105,90700000.0
2008-06-06 00:56:00,104.09,104.1,104.08,104.08,31800000.0
2008-06-06 00:57:00,104.07,104.085,104.07,104.085,13900000.0
2008-06-06 00:58:00,104.085,104.095,104.085,104.085,16800000.0
2008-06-06 00:59:00,104.085,104.095,104.085,104.095,2400000.0
2008-06-06 01:00:00,104.085,104.09,104.06,104.06,21500000.0
2008-06-06 01:01:00,104.06,104.07,104.06,104.06,10800000.0
2008-06-06 01:02:00,104.06,104.07,104.06,104.06,5400000.0
2008-06-06 01:03:00,104.055,104.055,104.055,104.055,2400000.0
2008-06-06 01:04:00,104.07,104.09,104.07,104.08,13800000.0
2008-06-06 01:05:00,104.09,104.09,104.07,104.08,11400000.0
2008-06-06 01:06:00,104.08,104.09,104.07,104.08,9000000.0
2008-06-06 01:07:00,104.07,104.07,104.07,104.07,3000000.0
2008-06-06 01:08:00,104.07,104.07,104.04,104.06,12600000.0
2008-06-06 01:09:00,104.06,104.07,104.06,104.06,20200000.0
2008-06-06 01:10:00,104.06,104.06,104.05,104.05,4600000.0
2008-06-06 01:11:00,104.05,104.05,104.05,104.05,800000.0
2008-06-06 01:12:00,104.04,104.05,104.04,104.05,12300000.0
2008-06-06 01:13:00,104.045,104.045,104.045,104.045,1600000.0
2008-06-06 01:14:00,104.045,104.06,104.04,104.06,17000000.0
2008-06-06 01:15:00,104.06,104.06,104.04,104.04,33700000.0
2008-06-06 01:16:00,104.04,104.05,104.035,104.05,35200000.0
2008-06-06 01:17:00,104.04,104.04,104.04,104.04,19000000.0
2008-06-06 01:18:00,104.04,104.04,104.03,104.03,13600000.0
2008-06-06 01:19:00,104.03,104.03,104.03,104.03,16300000.0
2008-06-06 01:20:00,104.03,104.035,104.03,104.035,13500000.0
2008-06-06 01:21:00,104.03,104.03,104.03,104.03,4400000.0
2008-06-06 01:22:00,104.035,104.035,104.035,104.035,3200000.0
2008-06-06 01:23:00,104.035,104.035,104.03,104.035,3800000.0
2008-06-06 01:24:00,104.04,104.045,104.01,104.03,14600000.0
2008-06-06 01:25:00,104.03,104.03,104.0,104.01,22400000.0
2008-06-06 01:26:00,104.0,104.01,104.0,104.01,3800000.0
2008-06-06 01:27:00,104.01,104.01,104.0,104.0,7400000.0
2008-06-06 01:28:00,104.005,104.01,104.0,104.0,7000000.0
2008-06-06 01:29:00,104.01,104.01,104.0,104.01,8200000.0
2008-06-06 01:30:00,104.0,104.02,104.0,104.02,10200000.0
2008-06-06 01:31:00,104.02,104.03,104.02,104.03,10600000.0
2008-06-06 01:32:00,104.03,104.03,104.02,104.03,4400000.0
2008-06-06 01:33:00,104.03,104.04,104.02,104.04,11900000.0
2008-06-06 01:34:00,104.04,104.04,104.04,104.04,3900000.0
2008-06-06 01:35:00,104.04,104.04,104.03,104.04,58000000.0
2008-06-06 01:36:00,104.04,104.065,104.01,104.05,57700000.0
2008-06-06 01:37:00,104.05,104.05,104.04,104.045,33800000.0
2008-06-06 01:38:00,104.04,104.045,104.04,104.04,17000000.0
2008-06-06 01:39:00,104.04,104.04,104.035,104.04,15700000.0
2008-06-06 01:40:00,104.04,104.05,104.01,104.03,46100000.0
2008-06-06 01:41:00,104.03,104.05,104.03,104.05,15700000.0
2008-06-06 01:42:00,104.05,104.05,104.01,104.01,58000000.0
2008-06-06 01:43:00,104.01,104.01,104.01,104.01,60900000.0
2008-06-06 01:44:00,104.01,104.06,104.01,104.03,35400000.0
2008-06-06 01:45:00,104.05,104.065,104.05,104.06,26000000.0
2008-06-06 01:46:00,104.055,104.055,104.03,104.045,108600000.0
2008-06-06 01:47:00,104.05,104.06,104.02,104.03,62900000.0
2008-06-06 01:48:00,104.03,104.04,104.03,104.03,128200000.0
2008-06-06 01:49:00,104.03,104.04,104.02,104.03,88100000.0
2008-06-06 01:50:00,104.03,104.04,104.02,104.03,105900000.0
2008-06-06 01:51:00,104.03,104.05,104.03,104.04,18500000.0
2008-06-06 01:52:00,104.04,104.05,104.04,104.04,60800000.0
2008-06-06 01:53:00,104.04,104.05,104.04,104.04,35900000.0
2008-06-06 01:54:00,104.045,104.05,104.04,104.045,28700000.0
2008-06-06 01:55:00,104.05,104.05,104.05,104.05,12200000.0
2008-06-06 01:56:00,104.05,104.06,104.04,104.05,43900000.0
2008-06-06 01:57:00,104.05,104.05,104.02,104.02,22300000.0
2008-06-06 01:58:00,104.02,104.02,104.0,104.02,83100000.0
2008-06-06 01:59:00,104.02,104.045,104.0,104.02,54000000.0
2008-06-06 02:00:00,104.02,104.03,104.02,104.03,14900000.0
2008-06-06 02:01:00,104.02,104.05,104.02,104.02,70200000.0
2008-06-06 02:02:00,104.03,104.03,104.03,104.03,3400000.0
2008-06-06 02:03:00,104.03,104.04,104.03,104.03,9200000.0
2008-06-06 02:04:00,104.02,104.02,104.02,104.02,2400000.0
2008-06-06 02:05:00,104.02,104.04,104.02,104.04,12700000.0
2008-06-06 02:06:00,104.04,104.04,104.03,104.03,26600000.0
2008-06-06 02:07:00,104.03,104.04,104.025,104.03,14200000.0
2008-06-06 02:08:00,104.03,104.04,104.03,104.04,36800000.0
2008-06-06 02:09:00,104.04,104.04,104.03,104.04,8900000.0
2008-06-06 02:10:00,104.03,104.1,104.03,104.1,104500000.0
2008-06-06 02:11:00,104.1,104.13,104.1,104.13,55600000.0
2008-06-06 02:12:00,104.13,104.13,104.07,104.1,64700000.0
2008-06-06 02:13:00,104.1,104.12,104.1,104.12,132500000.0
2008-06-06 02:14:00,104.12,104.135,104.12,104.135,29200000.0
2008-06-06 02:15:00,104.135,104.15,104.135,104.15,16000000.0
2008-06-06 02:16:00,104.15,104.17,104.13,104.17,53600000.0
2008-06-06 02:17:00,104.17,104.18,104.165,104.165,46800000.0
2008-06-06 02:18:00,104.16,104.16,104.15,104.16,44400000.0
2008-06-06 02:19:00,104.16,104.16,104.15,104.16,12600000.0
2008-06-06 02:20:00,104.16,104.16,104.15,104.15,8800000.0
2008-06-06 02:21:00,104.15,104.15,104.105,104.11,63100000.0
2008-06-06 02:22:00,104.11,104.125,104.11,104.125,110700000.0
2008-06-06 02:23:00,104.115,104.115,104.09,104.105,24700000.0
2008-06-06 02:24:00,104.11,104.12,104.1,104.1,65700000.0
2008-06-06 02:25:00,104.1,104.1,104.08,104.09,36300000.0
2008-06-06 02:26:00,104.09,104.1,104.09,104.1,21600000.0
2008-06-06 02:27:00,104.1,104.1,104.09,104.09,105600000.0
2008-06-06 02:28:00,104.09,104.11,104.09,104.11,111100000.0
2008-06-06 02:29:00,104.11,104.11,104.1,104.105,30800000.0
2008-06-06 02:30:00,104.105,104.105,104.085,104.1,37900000.0
2008-06-06 02:31:00,104.1,104.11,104.09,104.09,22700000.0
2008-06-06 02:32:00,104.09,104.1,104.075,104.08,45600000.0
2008-06-06 02:33:00,104.08,104.11,104.08,104.09,39300000.0
2008-06-06 02:34:00,104.09,104.09,104.08,104.09,94000000.0
2008-06-06 02:35:00,104.09,104.11,104.09,104.09,60200000.0
2008-06-06 02:36:00,104.09,104.1,104.08,104.1,129600000.0
2008-06-06 02:37:00,104.1,104.1,104.08,104.1,159400000.0
2008-06-06 02:38:00,104.1,104.12,104.09,104.1,160300000.0
2008-06-06 02:39:00,104.1,104.12,104.1,104.12,99200000.0
2008-06-06 02:40:00,104.12,104.14,104.12,104.14,70100000.0
2008-06-06 02:41:00,104.14,104.15,104.115,104.15,146200000.0
2008-06-06 02:42:00,104.15,104.15,104.135,104.14,55300000.0
2008-06-06 02:43:00,104.14,104.14,104.12,104.12,71300000.0
2008-06-06 02:44:00,104.12,104.14,104.11,104.13,194400000.0
2008-06-06 02:45:00,104.13,104.13,104.1,104.1,141600000.0
2008-06-06 02:46:00,104.1,104.11,104.09,104.09,24200000.0
2008-06-06 02:47:00,104.09,104.095,104.09,104.09,27100000.0
2008-06-06 02:48:00,104.1,104.11,104.1,104.11,14600000.0
2008-06-06 02:49:00,104.11,104.13,104.11,104.13,43600000.0
2008-06-06 02:50:00,104.13,104.135,104.13,104.135,9500000.0
2008-06-06 02:51:00,104.135,104.15,104.13,104.14,63100000.0
2008-06-06 02:52:00,104.14,104.17,104.14,104.155,73300000.0
2008-06-06 02:53:00,104.16,104.175,104.16,104.17,115300000.0
2008-06-06 02:54:00,104.17,104.21,104.17,104.21,145600000.0
2008-06-06 02:55:00,104.22,104.24,104.205,104.24,167300000.0
2008-06-06 02:56:00,104.24,104.26,104.23,104.255,166600000.0
2008-06-06 02:57:00,104.26,104.385,104.255,104.37,151800000.0
2008-06-06 02:58:00,104.365,104.375,104.325,104.345,52300000.0
2008-06-06 02:59:00,104.35,104.365,104.33,104.36,89900000.0
2008-06-06 03:00:00,104.36,104.385,104.35,104.37,197700000.0
2008-06-06 03:01:00,104.37,104.37,104.37,104.37,106600000.0
2008-06-06 03:02:00,104.37,104.37,104.31,104.31,132500000.0
2008-06-06 03:03:00,104.315,104.315,104.3,104.3,72000000.0
2008-06-06 03:04:00,104.3,104.3,104.29,104.29,36000000.0
2008-06-06 03:05:00,104.29,104.35,104.29,104.35,54800000.0
2008-06-06 03:06:00,104.35,104.38,104.34,104.38,158000000.0
2008-06-06 03:07:00,104.38,104.38,104.36,104.37,31900000.0
2008-06-06 03:08:00,104.37,104.43,104.35,104.43,103100000.0
2008-06-06 03:09:00,104.43,104.45,104.43,104.43,78700000.0
2008-06-06 03:10:00,104.43,104.43,104.39,104.39,97600000.0
2008-06-06 03:11:00,104.39,104.4,104.37,104.395,137000000.0
2008-06-06 03:12:00,104.4,104.42,104.39,104.4,39000000.0
2008-06-06 03:13:00,104.4,104.4,104.4,104.4,18100000.0
2008-06-06 03:14:00,104.395,104.4,104.365,104.365,115000000.0
2008-06-06 03:15:00,104.36,104.365,104.34,104.365,65500000.0
2008-06-06 03:16:00,104.37,104.38,104.36,104.37,36500000.0
2008-06-06 03:17:00,104.37,104.385,104.37,104.375,39500000.0
2008-06-06 03:18:00,104.38,104.385,104.36,104.37,54700000.0
2008-06-06 03:19:00,104.365,104.37,104.35,104.355,80500000.0
2008-06-06 03:20:00,104.355,104.37,104.35,104.355,56700000.0
2008-06-06 03:21:00,104.355,104.37,104.35,104.37,31900000.0
2008-06-06 03:22:00,104.365,104.41,104.355,104.37,238700000.0
2008-06-06 03:23:00,104.37,104.38,104.355,104.38,104300000.0
2008-06-06 03:24:00,104.38,104.42,104.38,104.41,111600000.0
2008-06-06 03:25:00,104.4,104.43,104.39,104.42,194500000.0
2008-06-06 03:26:00,104.42,104.43,104.4,104.41,52600000.0
2008-06-06 03:27:00,104.41,104.41,104.37,104.38,78600000.0
2008-06-06 03:28:00,104.38,104.385,104.36,104.38,50500000.0
2008-06-06 03:29:00,104.38,104.39,104.36,104.37,42200000.0
2008-06-06 03:30:00,104.37,104.39,104.355,104.39,61900000.0
2008-06-06 03:31:00,104.4,104.4,104.38,104.38,38800000.0
2008-06-06 03:32:00,104.38,104.4,104.38,104.39,35500000.0
2008-06-06 03:33:00,104.39,104.39,104.38,104.38,9800000.0
2008-06-06 03:34:00,104.375,104.38,104.37,104.38,13800000.0
2008-06-06 03:35:00,104.38,104.38,104.37,104.37,121400000.0
2008-06-06 03:36:00,104.37,104.38,104.37,104.38,64400000.0
2008-06-06 03:37:00,104.37,104.41,104.37,104.41,76700000.0
2008-06-06 03:38:00,104.41,104.45,104.41,104.45,163300000.0
2008-06-06 03:39:00,104.45,104.45,104.43,104.43,105600000.0
2008-06-06 03:40:00,104.43,104.44,104.43,104.43,74900000.0
2008-06-06 03:41:00,104.43,104.43,104.42,104.42,44200000.0
2008-06-06 03:42:00,104.42,104.42,104.41,104.41,32500000.0
2008-06-06 03:43:00,104.41,104.41,104.4,104.4,57000000.0
2008-06-06 03:44:00,104.4,104.4,104.4,104.4,21700000.0
2008-06-06 03:45:00,104.4,104.4,104.39,104.4,34900000.0
2008-06-06 03:46:00,104.4,104.4,104.39,104.39,102900000.0
2008-06-06 03:47:00,104.39,104.39,104.38,104.38,75000000.0
2008-06-06 03:48:00,104.38,104.38,104.34,104.34,139500000.0
2008-06-06 03:49:00,104.35,104.36,104.34,104.35,131700000.0
2008-06-06 03:50:00,104.35,104.35,104.34,104.34,34300000.0
2008-06-06 03:51:00,104.34,104.345,104.34,104.345,28500000.0
2008-06-06 03:52:00,104.345,104.345,104.33,104.335,28600000.0
2008-06-06 03:53:00,104.335,104.34,104.335,104.34,19000000.0
2008-06-06 03:54:00,104.34,104.345,104.34,104.345,27500000.0
2008-06-06 03:55:00,104.345,104.36,104.345,104.36,23200000.0
2008-06-06 03:56:00,104.36,104.38,104.36,104.365,56700000.0
2008-06-06 03:57:00,104.36,104.36,104.35,104.36,55400000.0
2008-06-06 03:58:00,104.36,104.36,104.35,104.35,21800000.0
2008-06-06 03:59:00,104.345,104.345,104.345,104.345,2400000.0
2008-06-06 04:00:00,104.34,104.345,104.325,104.325,39600000.0
2008-06-06 04:01:00,104.325,104.325,104.31,104.31,31600000.0
2008-06-06 04:02:00,104.31,104.37,104.31,104.37,48300000.0
2008-06-06 04:03:00,104.37,104.375,104.37,104.375,11200000.0
2008-06-06 04:04:00,104.37,104.385,104.36,104.385,75300000.0
2008-06-06 04:05:00,104.385,104.425,104.385,104.405,57000000.0
2008-06-06 04:06:00,104.405,104.415,104.405,104.41,14600000.0
2008-06-06 04:07:00,104.405,104.415,104.405,104.415,3200000.0
2008-06-06 04:08:00,104.42,104.42,104.42,104.42,2400000.0
2008-06-06 04:09:00,104.425,104.425,104.415,104.415,2400000.0
2008-06-06 04:10:00,104.41,104.415,104.41,104.415,4000000.0
2008-06-06 04:11:00,104.4,104.415,104.395,104.395,13400000.0
2008-06-06 04:12:00,104.4,104.405,104.4,104.405,68100000.0
2008-06-06 04:13:00,104.4,104.4,104.39,104.39,15000000.0
2008-06-06 04:14:00,104.38,104.39,104.38,104.39,10000000.0
2008-06-06 04:15:00,104.385,104.385,104.38,104.38,19700000.0
2008-06-06 04:16:00,104.38,104.385,104.375,104.385,16800000.0
2008-06-06 04:17:00,104.38,104.38,104.375,104.38,7200000.0
2008-06-06 04:18:00,104.38,104.38,104.37,104.37,38300000.0
2008-06-06 04:19:00,104.37,104.375,104.365,104.365,45100000.0
2008-06-06 04:20:00,104.365,104.385,104.365,104.385,28100000.0
2008-06-06 04:21:00,104.385,104.405,104.385,104.4,28900000.0
2008-06-06 04:22:00,104.395,104.405,104.375,104.375,17800000.0
2008-06-06 04:23:00,104.375,104.375,104.375,104.375,2400000.0
2008-06-06 04:24:00,104.375,104.375,104.365,104.365,3800000.0
2008-06-06 04:25:00,104.365,104.375,104.355,104.36,57500000.0
2008-06-06 04:26:00,104.36,104.36,104.35,104.35,19400000.0
2008-06-06 04:27:00,104.35,104.36,104.35,104.35,53500000.0
2008-06-06 04:28:00,104.35,104.365,104.34,104.35,72000000.0
2008-06-06 04:29:00,104.35,104.36,104.35,104.35,28900000.0
2008-06-06 04:30:00,104.35,104.37,104.35,104.37,69200000.0
2008-06-06 04:31:00,104.37,104.38,104.37,104.38,39000000.0
2008-06-06 04:32:00,104.38,104.38,104.345,104.355,66900000.0
2008-06-06 04:33:00,104.355,104.37,104.355,104.37,30000000.0
2008-06-06 04:34:00,104.37,104.37,104.36,104.36,15500000.0
2008-06-06 04:35:00,104.355,104.355,104.355,104.355,800000.0
2008-06-06 04:36:00,104.35,104.35,104.35,104.35,12000000.0
2008-06-06 04:37:00,104.35,104.35,104.34,104.35,53100000.0
2008-06-06 04:38:00,104.35,104.35,104.33,104.33,42700000.0
2008-06-06 04:39:00,104.33,104.35,104.33,104.34,44600000.0
2008-06-06 04:40:00,104.34,104.35,104.34,104.35,39800000.0
2008-06-06 04:41:00,104.34,104.34,104.34,104.34,6900000.0
2008-06-06 04:42:00,104.34,104.34,104.34,104.34,4100000.0
2008-06-06 04:43:00,104.34,104.35,104.33,104.34,40200000.0
2008-06-06 04:44:00,104.34,104.34,104.34,104.34,25100000.0
2008-06-06 04:45:00,104.35,104.35,104.33,104.34,49500000.0
2008-06-06 04:46:00,104.34,104.35,104.34,104.35,37000000.0
2008-06-06 04:47:00,104.36,104.36,104.34,104.35,24600000.0
2008-06-06 04:48:00,104.35,104.36,104.34,104.35,32900000.0
2008-06-06 04:49:00,104.36,104.36,104.36,104.36,2700000.0
2008-06-06 04:50:00,104.35,104.35,104.345,104.35,10900000.0
2008-06-06 04:51:00,104.35,104.36,104.35,104.36,8700000.0
2008-06-06 04:52:00,104.36,104.37,104.35,104.35,16100000.0
2008-06-06 04:53:00,104.35,104.35,104.34,104.34,7100000.0
2008-06-06 04:54:00,104.34,104.37,104.34,104.36,38700000.0
2008-06-06 04:55:00,104.355,104.355,104.355,104.355,800000.0
2008-06-06 04:56:00,104.36,104.365,104.36,104.36,23000000.0
2008-06-06 04:57:00,104.365,104.365,104.34,104.34,36100000.0
2008-06-06 04:58:00,104.34,104.34,104.34,104.34,8000000.0
2008-06-06 04:59:00,104.34,104.345,104.34,104.345,13600000.0
2008-06-06 05:00:00,104.35,104.365,104.35,104.365,19200000.0
2008-06-06 05:01:00,104.36,104.37,104.36,104.36,20100000.0
2008-06-06 05:02:00,104.36,104.36,104.36,104.36,26000000.0
2008-06-06 05:03:00,104.36,104.37,104.36,104.37,62600000.0
2008-06-06 05:04:00,104.37,104.37,104.37,104.37,4000000.0
2008-06-06 05:05:00,104.37,104.37,104.37,104.37,8000000.0
2008-06-06 05:06:00,104.37,104.37,104.36,104.36,9000000.0
2008-06-06 05:08:00,104.36,104.36,104.35,104.35,14400000.0
2008-06-06 05:09:00,104.35,104.35,104.35,104.35,31800000.0
2008-06-06 05:10:00,104.35,104.35,104.35,104.35,8800000.0
2008-06-06 05:11:00,104.35,104.35,104.34,104.34,4600000.0
2008-06-06 05:12:00,104.34,104.34,104.34,104.34,27600000.0
2008-06-06 05:13:00,104.34,104.345,104.33,104.33,29300000.0
2008-06-06 05:14:00,104.33,104.33,104.32,104.32,71400000.0
2008-06-06 05:15:00,104.31,104.31,104.31,104.31,3200000.0
2008-06-06 05:16:00,104.31,104.31,104.29,104.3,110300000.0
2008-06-06 05:17:00,104.3,104.31,104.3,104.31,63700000.0
2008-06-06 05:18:00,104.31,104.31,104.29,104.29,21200000.0
2008-06-06 05:19:00,104.29,104.31,104.29,104.31,46000000.0
2008-06-06 05:20:00,104.3,104.3,104.29,104.29,22700000.0
2008-06-06 05:21:00,104.29,104.29,104.275,104.285,54900000.0
2008-06-06 05:22:00,104.29,104.29,104.28,104.285,16400000.0
2008-06-06 05:23:00,104.285,104.29,104.28,104.29,30700000.0
2008-06-06 05:24:00,104.29,104.29,104.29,104.29,12800000.0
2008-06-06 05:25:00,104.3,104.3,104.3,104.3,19100000.0
2008-06-06 05:26:00,104.31,104.31,104.3,104.3,29200000.0
2008-06-06 05:27:00,104.3,104.3,104.3,104.3,4600000.0
2008-06-06 05:28:00,104.31,104.31,104.3,104.3,8900000.0
2008-06-06 05:29:00,104.31,104.31,104.31,104.31,1800000.0
2008-06-06 05:30:00,104.3,104.31,104.3,104.31,6400000.0
2008-06-06 05:31:00,104.3,104.32,104.3,104.32,34200000.0
2008-06-06 05:32:00,104.32,104.34,104.32,104.34,75600000.0
2008-06-06 05:33:00,104.33,104.33,104.31,104.32,53500000.0
2008-06-06 05:34:00,104.32,104.32,104.31,104.32,41200000.0
2008-06-06 05:35:00,104.32,104.34,104.32,104.34,117500000.0
2008-06-06 05:36:00,104.34,104.34,104.34,104.34,11500000.0
2008-06-06 05:37:00,104.34,104.34,104.34,104.34,19900000.0
2008-06-06 05:38:00,104.33,104.34,104.33,104.34,27200000.0
2008-06-06 05:39:00,104.34,104.34,104.34,104.34,80300000.0
2008-06-06 05:40:00,104.33,104.36,104.33,104.36,31600000.0
2008-06-06 05:41:00,104.36,104.36,104.34,104.34,63800000.0
2008-06-06 05:42:00,104.34,104.36,104.34,104.36,77800000.0
2008-06-06 05:43:00,104.35,104.35,104.345,104.345,25200000.0
2008-06-06 05:44:00,104.345,104.345,104.34,104.34,8900000.0
2008-06-06 05:45:00,104.34,104.345,104.34,104.345,12700000.0
2008-06-06 05:46:00,104.345,104.345,104.345,104.345,1600000.0
2008-06-06 05:47:00,104.345,104.35,104.31,104.32,53700000.0
2008-06-06 05:48:00,104.32,104.32,104.31,104.31,61700000.0
2008-06-06 05:49:00,104.31,104.31,104.31,104.31,32500000.0
2008-06-06 05:50:00,104.31,104.31,104.31,104.31,51300000.0
2008-06-06 05:51:00,104.31,104.32,104.31,104.31,94100000.0
2008-06-06 05:52:00,104.32,104.32,104.31,104.31,23400000.0
2008-06-06 05:53:00,104.31,104.31,104.31,104.31,9700000.0
2008-06-06 05:54:00,104.32,104.32,104.31,104.315,32000000.0
2008-06-06 05:55:00,104.315,104.32,104.31,104.32,94000000.0
2008-06-06 05:56:00,104.32,104.335,104.32,104.335,31400000.0
2008-06-06 05:57:00,104.33,104.33,104.32,104.32,21800000.0
2008-06-06 05:58:00,104.32,104.325,104.32,104.325,8000000.0
2008-06-06 05:59:00,104.325,104.325,104.32,104.32,1600000.0
2008-06-06 06:00:00,104.32,104.325,104.32,104.32,18200000.0
2008-06-06 06:01:00,104.32,104.325,104.315,104.315,8900000.0
2008-06-06 06:02:00,104.315,104.32,104.315,104.32,11400000.0
2008-06-06 06:03:00,104.32,104.32,104.31,104.32,40900000.0
2008-06-06 06:04:00,104.32,104.335,104.32,104.33,56600000.0
2008-06-06 06:05:00,104.335,104.345,104.33,104.345,22100000.0
2008-06-06 06:06:00,104.35,104.35,104.305,104.305,26200000.0
2008-06-06 06:07:00,104.32,104.33,104.3,104.32,83700000.0
2008-06-06 06:08:00,104.32,104.34,104.32,104.34,57500000.0
2008-06-06 06:09:00,104.35,104.35,104.35,104.35,39500000.0
2008-06-06 06:10:00,104.35,104.37,104.35,104.37,42600000.0
2008-06-06 06:11:00,104.37,104.38,104.37,104.37,13000000.0
2008-06-06 06:12:00,104.37,104.37,104.34,104.35,40300000.0
2008-06-06 06:13:00,104.35,104.35,104.35,104.35,7000000.0
2008-06-06 06:14:00,104.35,104.35,104.34,104.34,28900000.0
2008-06-06 06:15:00,104.34,104.34,104.34,104.34,22300000.0
2008-06-06 06:16:00,104.34,104.34,104.32,104.33,22900000.0
2008-06-06 06:17:00,104.32,104.33,104.32,104.33,5200000.0
2008-06-06 06:18:00,104.33,104.33,104.33,104.33,2400000.0
2008-06-06 06:19:00,104.315,104.315,104.315,104.315,800000.0
2008-06-06 06:20:00,104.315,104.32,104.27,104.27,53200000.0
2008-06-06 06:21:00,104.27,104.27,104.27,104.27,8100000.0
2008-06-06 06:22:00,104.27,104.27,104.26,104.265,47000000.0
2008-06-06 06:23:00,104.26,104.28,104.26,104.28,75800000.0
2008-06-06 06:24:00,104.28,104.29,104.28,104.29,85800000.0
2008-06-06 06:25:00,104.29,104.32,104.28,104.28,77100000.0
2008-06-06 06:26:00,104.28,104.29,104.28,104.285,15200000.0
2008-06-06 06:27:00,104.285,104.29,104.285,104.29,13000000.0
2008-06-06 06:28:00,104.285,104.285,104.28,104.28,71200000.0
2008-06-06 06:29:00,104.28,104.28,104.28,104.28,106600000.0
2008-06-06 06:30:00,104.29,104.29,104.29,104.29,23200000.0
2008-06-06 06:31:00,104.29,104.295,104.29,104.295,2400000.0
2008-06-06 06:32:00,104.295,104.295,104.26,104.28,55700000.0
2008-06-06 06:33:00,104.28,104.28,104.26,104.26,50000000.0
2008-06-06 06:34:00,104.26,104.27,104.26,104.26,52200000.0
2008-06-06 06:35:00,104.26,104.26,104.26,104.26,30400000.0
2008-06-06 06:36:00,104.26,104.26,104.26,104.26,800000.0
2008-06-06 06:37:00,104.26,104.26,104.26,104.26,32800000.0
2008-06-06 06:38:00,104.26,104.26,104.26,104.26,14400000.0
2008-06-06 06:39:00,104.26,104.26,104.26,104.26,24000000.0
2008-06-06 06:40:00,104.26,104.26,104.26,104.26,12000000.0
2008-06-06 06:41:00,104.26,104.26,104.26,104.26,14400000.0
2008-06-06 06:42:00,104.26,104.26,104.26,104.26,9600000.0
2008-06-06 06:43:00,104.26,104.27,104.26,104.27,8300000.0
2008-06-06 06:44:00,104.27,104.29,104.27,104.29,43200000.0
2008-06-06 06:45:00,104.29,104.3,104.29,104.29,13800000.0
2008-06-06 06:46:00,104.29,104.29,104.29,104.29,36300000.0
2008-06-06 06:47:00,104.29,104.29,104.29,104.29,25300000.0
2008-06-06 06:48:00,104.285,104.285,104.28,104.28,30100000.0
2008-06-06 06:49:00,104.28,104.28,104.28,104.28,7600000.0
2008-06-06 06:50:00,104.28,104.3,104.28,104.3,12600000.0
2008-06-06 06:51:00,104.3,104.31,104.3,104.31,4400000.0
2008-06-06 06:52:00,104.31,104.31,104.29,104.29,11700000.0
2008-06-06 06:53:00,104.285,104.29,104.28,104.29,14200000.0
2008-06-06 06:54:00,104.29,104.29,104.285,104.285,3800000.0
2008-06-06 06:56:00,104.29,104.29,104.29,104.29,31000000.0
2008-06-06 06:57:00,104.29,104.3,104.285,104.29,35700000.0
2008-06-06 06:58:00,104.29,104.29,104.29,104.29,29400000.0
2008-06-06 06:59:00,104.29,104.3,104.29,104.3,14700000.0
2008-06-06 07:00:00,104.3,104.32,104.3,104.32,35300000.0
2008-06-06 07:01:00,104.32,104.37,104.32,104.35,98400000.0
2008-06-06 07:02:00,104.35,104.35,104.35,104.35,17000000.0
2008-06-06 07:03:00,104.35,104.36,104.35,104.36,25100000.0
2008-06-06 07:04:00,104.36,104.36,104.34,104.34,20100000.0
2008-06-06 07:05:00,104.35,104.35,104.35,104.35,10200000.0
2008-06-06 07:06:00,104.35,104.36,104.35,104.36,10600000.0
2008-06-06 07:07:00,104.37,104.37,104.36,104.36,24800000.0
2008-06-06 07:08:00,104.36,104.36,104.355,104.355,11800000.0
2008-06-06 07:09:00,104.355,104.36,104.355,104.36,7700000.0
2008-06-06 07:10:00,104.36,104.36,104.355,104.36,37300000.0
2008-06-06 07:11:00,104.36,104.36,104.36,104.36,5200000.0
2008-06-06 07:12:00,104.36,104.36,104.335,104.335,13200000.0
2008-06-06 07:13:00,104.34,104.34,104.33,104.33,12100000.0
2008-06-06 07:14:00,104.33,104.34,104.31,104.31,60700000.0
2008-06-06 07:15:00,104.31,104.31,104.3,104.305,133200000.0
2008-06-06 07:16:00,104.305,104.305,104.28,104.285,45400000.0
2008-06-06 07:17:00,104.285,104.29,104.28,104.28,47700000.0
2008-06-06 07:18:00,104.28,104.295,104.28,104.29,17400000.0
2008-06-06 07:19:00,104.29,104.31,104.29,104.31,16200000.0
2008-06-06 07:20:00,104.31,104.33,104.31,104.33,16300000.0
2008-06-06 07:21:00,104.33,104.33,104.31,104.31,6600000.0
2008-06-06 07:22:00,104.32,104.32,104.31,104.32,3800000.0
2008-06-06 07:23:00,104.31,104.31,104.305,104.305,2300000.0
2008-06-06 07:24:00,104.305,104.31,104.305,104.31,4800000.0
2008-06-06 07:25:00,104.295,104.3,104.295,104.3,6000000.0
2008-06-06 07:26:00,104.285,104.295,104.285,104.295,14100000.0
2008-06-06 07:27:00,104.295,104.295,104.285,104.29,7400000.0
2008-06-06 07:28:00,104.285,104.3,104.285,104.3,29700000.0
2008-06-06 07:29:00,104.3,104.3,104.285,104.29,8200000.0
2008-06-06 07:30:00,104.29,104.29,104.285,104.285,40900000.0
2008-06-06 07:31:00,104.285,104.29,104.28,104.29,107800000.0
2008-06-06 07:32:00,104.29,104.34,104.285,104.33,34700000.0
2008-06-06 07:33:00,104.32,104.33,104.32,104.32,29600000.0
2008-06-06 07:34:00,104.32,104.345,104.32,104.34,17900000.0
2008-06-06 07:35:00,104.33,104.33,104.32,104.33,17700000.0
2008-06-06 07:36:00,104.32,104.32,104.31,104.31,23000000.0
2008-06-06 07:37:00,104.31,104.31,104.3,104.3,6400000.0
2008-06-06 07:38:00,104.31,104.32,104.31,104.32,13400000.0
2008-06-06 07:39:00,104.32,104.345,104.3,104.3,29300000.0
2008-06-06 07:40:00,104.3,104.31,104.3,104.3,20200000.0
2008-06-06 07:41:00,104.3,104.3,104.27,104.29,47000000.0
2008-06-06 07:42:00,104.3,104.3,104.29,104.29,86200000.0
2008-06-06 07:43:00,104.29,104.31,104.29,104.3,119700000.0
2008-06-06 07:44:00,104.3,104.3,104.28,104.28,48600000.0
2008-06-06 07:45:00,104.27,104.28,104.26,104.27,113900000.0
2008-06-06 07:46:00,104.26,104.27,104.245,104.25,110100000.0
2008-06-06 07:47:00,104.26,104.31,104.26,104.3,37400000.0
2008-06-06 07:48:00,104.3,104.31,104.29,104.29,27700000.0
2008-06-06 07:49:00,104.29,104.3,104.29,104.3,57800000.0
2008-06-06 07:50:00,104.3,104.315,104.28,104.305,106200000.0
2008-06-06 07:51:00,104.31,104.35,104.31,104.35,66800000.0
2008-06-06 07:52:00,104.35,104.395,104.34,104.34,95800000.0
2008-06-06 07:53:00,104.34,104.365,104.31,104.32,101000000.0
2008-06-06 07:54:00,104.32,104.32,104.3,104.3,60000000.0
2008-06-06 07:55:00,104.3,104.31,104.3,104.3,64800000.0
2008-06-06 07:56:00,104.31,104.33,104.3,104.33,107800000.0
2008-06-06 07:57:00,104.34,104.35,104.34,104.35,79500000.0
2008-06-06 07:58:00,104.35,104.38,104.35,104.38,81600000.0
2008-06-06 07:59:00,104.38,104.41,104.38,104.4,115900000.0
2008-06-06 08:00:00,104.4,104.4,104.31,104.315,154600000.0
2008-06-06 08:01:00,104.305,104.34,104.28,104.335,143100000.0
2008-06-06 08:02:00,104.335,104.355,104.33,104.35,113300000.0
2008-06-06 08:03:00,104.35,104.38,104.34,104.37,138000000.0
2008-06-06 08:04:00,104.37,104.41,104.37,104.41,150700000.0
2008-06-06 08:05:00,104.41,104.45,104.38,104.4,271600000.0
2008-06-06 08:06:00,104.4,104.41,104.355,104.37,300700000.0
2008-06-06 08:07:00,104.37,104.39,104.365,104.38,152500000.0
2008-06-06 08:08:00,104.38,104.4,104.375,104.38,113500000.0
2008-06-06 08:09:00,104.38,104.38,104.32,104.33,128800000.0
2008-06-06 08:10:00,104.33,104.35,104.29,104.31,109100000.0
2008-06-06 08:11:00,104.3,104.345,104.245,104.315,58100000.0
2008-06-06 08:12:00,104.315,104.315,104.23,104.23,20000000.0
2008-06-06 08:13:00,104.23,104.245,104.23,104.235,27500000.0
2008-06-06 08:14:00,104.235,104.285,104.22,104.245,69200000.0
2008-06-06 08:15:00,104.26,104.325,104.235,104.3,53200000.0
2008-06-06 08:16:00,104.3,104.3,104.275,104.28,21400000.0
2008-06-06 08:17:00,104.28,104.31,104.27,104.28,21200000.0
2008-06-06 08:18:00,104.28,104.33,104.275,104.33,46600000.0
2008-06-06 08:19:00,104.33,104.34,104.32,104.32,9000000.0
2008-06-06 08:20:00,104.32,104.32,104.23,104.235,24000000.0
2008-06-06 08:21:00,104.225,104.27,104.2,104.2,37000000.0
2008-06-06 08:22:00,104.24,104.24,104.19,104.19,26800000.0
2008-06-06 08:23:00,104.2,104.2,104.17,104.18,13200000.0
2008-06-06 08:24:00,104.18,104.23,104.18,104.23,28800000.0
2008-06-06 08:25:00,104.23,104.23,104.215,104.23,17800000.0
2008-06-06 08:26:00,104.22,104.23,104.2,104.22,30800000.0
2008-06-06 08:27:00,104.215,104.22,104.19,104.22,3600000.0
2008-06-06 08:28:00,104.22,104.22,104.18,104.2,26100000.0
2008-06-06 08:29:00,104.18,104.18,104.15,104.16,25600000.0
2008-06-06 08:30:00,104.16,104.18,104.15,104.18,25000000.0
2008-06-06 08:31:00,104.17,104.2,104.16,104.2,15200000.0
2008-06-06 08:32:00,104.21,104.22,104.2,104.2,6600000.0
2008-06-06 08:33:00,104.2,104.21,104.19,104.19,4200000.0
2008-06-06 08:34:00,104.19,104.22,104.18,104.18,9000000.0
2008-06-06 08:35:00,104.19,104.21,104.19,104.2,12000000.0
2008-06-06 08:36:00,104.21,104.21,104.18,104.19,7800000.0
2008-06-06 08:37:00,104.2,104.21,104.18,104.2,14200000.0
2008-06-06 08:38:00,104.19,104.19,104.17,104.17,6600000.0
2008-06-06 08:39:00,104.18,104.19,104.18,104.19,8600000.0
2008-06-06 08:40:00,104.19,104.21,104.18,104.21,12400000.0
2008-06-06 08:41:00,104.21,104.24,104.21,104.23,4800000.0
2008-06-06 08:42:00,104.24,104.3,104.24,104.3,15400000.0
2008-06-06 08:43:00,104.29,104.29,104.29,104.29,1200000.0
2008-06-06 08:44:00,104.26,104.3,104.26,104.3,6600000.0
2008-06-06 08:45:00,104.3,104.3,104.25,104.25,3800000.0
2008-06-06 08:46:00,104.25,104.25,104.22,104.22,10400000.0
2008-06-06 08:47:00,104.22,104.23,104.2,104.23,8600000.0
2008-06-06 08:48:00,104.23,104.26,104.23,104.26,22200000.0
2008-06-06 08:49:00,104.25,104.25,104.24,104.25,4800000.0
2008-06-06 08:50:00,104.235,104.24,104.225,104.23,9800000.0
2008-06-06 08:51:00,104.23,104.23,104.16,104.17,20800000.0
2008-06-06 08:52:00,104.18,104.21,104.17,104.19,20200000.0
2008-06-06 08:53:00,104.19,104.21,104.19,104.2,10800000.0
2008-06-06 08:54:00,104.2,104.21,104.17,104.18,9000000.0
2008-06-06 08:55:00,104.17,104.18,104.16,104.17,9200000.0
2008-06-06 08:56:00,104.17,104.19,104.15,104.16,23200000.0
2008-06-06 08:57:00,104.16,104.17,104.15,104.15,15400000.0
2008-06-06 08:58:00,104.14,104.14,104.12,104.14,9000000.0
2008-06-06 08:59:00,104.15,104.15,104.13,104.13,8800000.0
2008-06-06 09:00:00,104.13,104.17,104.13,104.14,9200000.0
2008-06-06 09:01:00,104.14,104.15,104.13,104.14,15600000.0
2008-06-06 09:02:00,104.14,104.15,104.13,104.13,34900000.0
2008-06-06 09:03:00,104.13,104.13,104.11,104.12,38000000.0
2008-06-06 09:04:00,104.12,104.12,104.08,104.09,12600000.0
2008-06-06 09:05:00,104.09,104.09,104.04,104.09,29200000.0
2008-06-06 09:06:00,104.09,104.09,104.04,104.05,22400000.0
2008-06-06 09:07:00,104.05,104.06,103.93,103.99,48800000.0
2008-06-06 09:08:00,103.98,104.02,103.97,104.01,40600000.0
2008-06-06 09:09:00,104.015,104.04,104.005,104.04,15600000.0
2008-06-06 09:10:00,104.05,104.07,104.04,104.05,19800000.0
2008-06-06 09:11:00,104.04,104.06,104.01,104.02,27400000.0
2008-06-06 09:12:00,104.04,104.04,103.98,104.04,31800000.0
2008-06-06 09:13:00,104.04,104.04,104.03,104.04,6000000.0
2008-06-06 09:14:00,104.01,104.03,103.97,103.98,18800000.0
2008-06-06 09:15:00,103.98,103.99,103.96,103.98,12400000.0
2008-06-06 09:16:00,103.98,104.0,103.96,104.0,21800000.0
2008-06-06 09:17:00,104.01,104.05,104.0,104.05,15600000.0
2008-06-06 09:18:00,104.06,104.08,104.05,104.08,15000000.0
2008-06-06 09:19:00,104.08,104.08,104.01,104.01,19000000.0
2008-06-06 09:20:00,104.01,104.01,103.99,104.01,12200000.0
2008-06-06 09:21:00,104.01,104.01,103.99,103.99,12800000.0
2008-06-06 09:22:00,103.99,104.01,103.97,104.0,16200000.0
2008-06-06 09:23:00,104.0,104.03,104.0,104.01,20400000.0
2008-06-06 09:24:00,104.02,104.03,104.01,104.02,14400000.0
2008-06-06 09:25:00,104.0,104.07,104.0,104.06,13800000.0
2008-06-06 09:26:00,104.07,104.09,104.07,104.08,20600000.0
2008-06-06 09:27:00,104.08,104.1,104.05,104.07,31600000.0
2008-06-06 09:28:00,104.06,104.1,104.05,104.08,19800000.0
2008-06-06 09:29:00,104.08,104.1,104.04,104.04,19200000.0
2008-06-06 09:30:00,104.035,104.12,104.03,104.12,20600000.0
2008-06-06 09:31:00,104.12,104.17,104.12,104.16,10200000.0
2008-06-06 09:32:00,104.16,104.17,104.14,104.16,22200000.0
2008-06-06 09:33:00,104.17,104.19,104.16,104.17,23400000.0
2008-06-06 09:34:00,104.18,104.18,104.15,104.155,25400000.0
2008-06-06 09:35:00,104.16,104.18,104.16,104.18,6000000.0
2008-06-06 09:36:00,104.18,104.18,104.15,104.15,9300000.0
2008-06-06 09:37:00,104.13,104.15,104.055,104.15,41600000.0
2008-06-06 09:38:00,104.16,104.18,104.13,104.13,20400000.0
2008-06-06 09:39:00,104.12,104.15,104.12,104.14,33500000.0
2008-06-06 09:40:00,104.14,104.19,104.12,104.15,35400000.0
2008-06-06 09:41:00,104.15,104.19,104.15,104.15,38900000.0
2008-06-06 09:42:00,104.15,104.22,104.14,104.22,66500000.0
2008-06-06 09:43:00,104.21,104.24,104.21,104.24,10800000.0
2008-06-06 09:44:00,104.24,104.24,104.13,104.17,11200000.0
2008-06-06 09:45:00,104.17,104.19,104.12,104.13,23400000.0
2008-06-06 09:46:00,104.14,104.16,104.13,104.13,16800000.0
2008-06-06 09:47:00,104.13,104.18,104.1,104.17,52900000.0
2008-06-06 09:48:00,104.18,104.18,104.075,104.1,37700000.0
2008-06-06 09:49:00,104.1,104.12,104.08,104.08,28200000.0
2008-06-06 09:50:00,104.08,104.1,104.07,104.08,19000000.0
2008-06-06 09:51:00,104.08,104.11,104.08,104.09,13800000.0
2008-06-06 09:52:00,104.09,104.09,104.065,104.07,12000000.0
2008-06-06 09:53:00,104.07,104.07,104.055,104.07,17800000.0
2008-06-06 09:54:00,104.07,104.08,104.06,104.07,17200000.0
2008-06-06 09:55:00,104.07,104.09,104.06,104.06,8400000.0
2008-06-06 09:56:00,104.07,104.07,104.06,104.07,4200000.0
2008-06-06 09:57:00,104.06,104.06,104.06,104.06,3600000.0
2008-06-06 09:58:00,104.06,104.06,104.05,104.06,6600000.0
2008-06-06 09:59:00,104.06,104.06,104.05,104.05,3600000.0
2008-06-06 10:00:00,104.06,104.06,104.06,104.06,6600000.0
2008-06-06 10:01:00,104.05,104.05,104.02,104.04,8400000.0
2008-06-06 10:02:00,104.04,104.06,104.03,104.05,11400000.0
2008-06-06 10:03:00,104.05,104.06,104.05,104.05,8400000.0
2008-06-06 10:04:00,104.06,104.08,104.06,104.07,18400000.0
2008-06-06 10:05:00,104.07,104.09,104.05,104.09,12200000.0
2008-06-06 10:06:00,104.09,104.09,104.09,104.09,2400000.0
2008-06-06 10:07:00,104.1,104.12,104.1,104.11,6600000.0
2008-06-06 10:08:00,104.11,104.11,104.11,104.11,1200000.0
2008-06-06 10:09:00,104.11,104.11,104.07,104.09,11600000.0
2008-06-06 10:10:00,104.1,104.1,104.08,104.09,12800000.0
2008-06-06 10:11:00,104.09,104.1,104.08,104.08,10800000.0
2008-06-06 10:12:00,104.09,104.15,104.09,104.14,31400000.0
2008-06-06 10:13:00,104.15,104.17,104.15,104.16,11400000.0
2008-06-06 10:14:00,104.16,104.16,104.12,104.13,17600000.0
2008-06-06 10:15:00,104.14,104.14,104.14,104.14,7200000.0
2008-06-06 10:16:00,104.14,104.16,104.14,104.16,4800000.0
2008-06-06 10:17:00,104.16,104.17,104.15,104.17,14200000.0
2008-06-06 10:18:00,104.15,104.15,104.11,104.11,10000000.0
2008-06-06 10:19:00,104.11,104.11,104.08,104.09,8600000.0
2008-06-06 10:20:00,104.09,104.11,104.09,104.09,7200000.0
2008-06-06 10:21:00,104.08,104.08,104.08,104.08,1200000.0
2008-06-06 10:22:00,104.08,104.08,104.08,104.08,4200000.0
2008-06-06 10:23:00,104.08,104.08,104.03,104.05,14600000.0
2008-06-06 10:24:00,104.05,104.06,104.05,104.06,4200000.0
2008-06-06 10:25:00,104.06,104.08,104.06,104.08,3600000.0
2008-06-06 10:26:00,104.08,104.08,104.07,104.08,5400000.0
2008-06-06 10:27:00,104.07,104.07,104.02,104.04,9800000.0
2008-06-06 10:28:00,104.04,104.04,104.01,104.02,15000000.0
2008-06-06 10:29:00,104.02,104.09,104.01,104.09,33600000.0
2008-06-06 10:30:00,104.11,104.14,104.105,104.12,22200000.0
2008-06-06 10:31:00,104.12,104.13,104.11,104.13,13800000.0
2008-06-06 10:32:00,104.13,104.13,104.11,104.13,11000000.0
2008-06-06 10:33:00,104.11,104.12,104.1,104.1,9400000.0
2008-06-06 10:34:00,104.11,104.11,104.11,104.11,3600000.0
2008-06-06 10:35:00,104.12,104.12,104.11,104.11,3000000.0
2008-06-06 10:36:00,104.12,104.12,104.1,104.11,1800000.0
2008-06-06 10:37:00,104.09,104.11,104.09,104.09,7000000.0
2008-06-06 10:38:00,104.1,104.15,104.09,104.12,25500000.0
2008-06-06 10:39:00,104.1,104.13,104.1,104.12,16200000.0
2008-06-06 10:40:00,104.13,104.13,104.1,104.12,14000000.0
2008-06-06 10:41:00,104.12,104.17,104.12,104.15,16400000.0
2008-06-06 10:42:00,104.15,104.19,104.15,104.17,11000000.0
2008-06-06 10:43:00,104.16,104.17,104.16,104.17,4200000.0
2008-06-06 10:44:00,104.17,104.18,104.16,104.16,9600000.0
2008-06-06 10:45:00,104.17,104.18,104.17,104.18,4800000.0
2008-06-06 10:46:00,104.17,104.2,104.16,104.2,15200000.0
2008-06-06 10:47:00,104.2,104.22,104.18,104.18,21500000.0
2008-06-06 10:48:00,104.18,104.21,104.18,104.18,6000000.0
2008-06-06 10:49:00,104.19,104.2,104.17,104.17,6800000.0
2008-06-06 10:50:00,104.155,104.16,104.15,104.16,7400000.0
2008-06-06 10:51:00,104.16,104.18,104.15,104.16,20600000.0
2008-06-06 10:52:00,104.16,104.17,104.14,104.15,7800000.0
2008-06-06 10:53:00,104.15,104.17,104.14,104.15,9000000.0
2008-06-06 10:54:00,104.15,104.17,104.15,104.17,9200000.0
2008-06-06 10:55:00,104.17,104.2,104.17,104.19,13400000.0
2008-06-06 10:56:00,104.19,104.19,104.18,104.18,4200000.0
2008-06-06 10:57:00,104.18,104.19,104.18,104.19,1800000.0
2008-06-06 10:58:00,104.19,104.23,104.19,104.22,13200000.0
2008-06-06 10:59:00,104.22,104.22,104.17,104.17,12200000.0
2008-06-06 11:00:00,104.17,104.18,104.15,104.17,15200000.0
2008-06-06 11:01:00,104.16,104.16,104.16,104.16,1200000.0
2008-06-06 11:02:00,104.15,104.17,104.14,104.17,6000000.0
2008-06-06 11:03:00,104.17,104.19,104.17,104.19,3600000.0
2008-06-06 11:04:00,104.19,104.2,104.19,104.2,8400000.0
2008-06-06 11:05:00,104.2,104.2,104.18,104.18,4200000.0
2008-06-06 11:06:00,104.18,104.21,104.18,104.21,11400000.0
2008-06-06 11:07:00,104.21,104.21,104.21,104.21,1200000.0
2008-06-06 11:08:00,104.21,104.23,104.21,104.23,5600000.0
2008-06-06 11:09:00,104.23,104.23,104.21,104.22,3200000.0
2008-06-06 11:10:00,104.22,104.22,104.19,104.2,15600000.0
2008-06-06 11:11:00,104.18,104.19,104.17,104.17,7000000.0
2008-06-06 11:12:00,104.18,104.19,104.17,104.18,20200000.0
2008-06-06 11:13:00,104.18,104.2,104.18,104.19,19500000.0
2008-06-06 11:14:00,104.19,104.22,104.19,104.21,35000000.0
2008-06-06 11:15:00,104.22,104.24,104.22,104.24,16600000.0
2008-06-06 11:16:00,104.26,104.26,104.22,104.22,9200000.0
2008-06-06 11:17:00,104.22,104.22,104.22,104.22,3600000.0
2008-06-06 11:18:00,104.22,104.23,104.18,104.23,20800000.0
2008-06-06 11:19:00,104.23,104.23,104.21,104.21,9500000.0
2008-06-06 11:20:00,104.21,104.23,104.21,104.22,24300000.0
2008-06-06 11:21:00,104.23,104.26,104.21,104.21,45900000.0
2008-06-06 11:22:00,104.21,104.26,104.21,104.23,26000000.0
2008-06-06 11:23:00,104.23,104.255,104.22,104.25,36200000.0
2008-06-06 11:24:00,104.25,104.29,104.25,104.26,63900000.0
2008-06-06 11:25:00,104.26,104.29,104.24,104.27,18000000.0
2008-06-06 11:26:00,104.27,104.3,104.25,104.29,25600000.0
2008-06-06 11:27:00,104.3,104.31,104.25,104.26,21500000.0
2008-06-06 11:28:00,104.27,104.3,104.27,104.29,20700000.0
2008-06-06 11:29:00,104.29,104.29,104.25,104.27,34000000.0
2008-06-06 11:30:00,104.27,104.31,104.27,104.285,33000000.0
2008-06-06 11:31:00,104.28,104.29,104.265,104.29,23100000.0
2008-06-06 11:32:00,104.28,104.285,104.27,104.275,21700000.0
2008-06-06 11:33:00,104.28,104.28,104.27,104.28,21800000.0
2008-06-06 11:34:00,104.28,104.28,104.28,104.28,16000000.0
2008-06-06 11:35:00,104.29,104.29,104.25,104.25,26000000.0
2008-06-06 11:36:00,104.25,104.25,104.21,104.22,26000000.0
2008-06-06 11:37:00,104.22,104.22,104.2,104.21,24800000.0
2008-06-06 11:38:00,104.21,104.22,104.19,104.2,12400000.0
2008-06-06 11:39:00,104.21,104.21,104.19,104.19,18000000.0
2008-06-06 11:40:00,104.19,104.2,104.18,104.19,10200000.0
2008-06-06 11:41:00,104.19,104.22,104.19,104.19,9200000.0
2008-06-06 11:42:00,104.19,104.2,104.19,104.19,11000000.0
2008-06-06 11:43:00,104.195,104.22,104.19,104.19,8800000.0
2008-06-06 11:44:00,104.19,104.22,104.19,104.2,11400000.0
2008-06-06 11:45:00,104.2,104.22,104.2,104.21,10400000.0
2008-06-06 11:46:00,104.2,104.22,104.2,104.22,4800000.0
2008-06-06 11:47:00,104.22,104.22,104.2,104.22,3600000.0
2008-06-06 11:48:00,104.23,104.23,104.21,104.22,5400000.0
2008-06-06 11:49:00,104.21,104.21,104.18,104.18,5200000.0
2008-06-06 11:50:00,104.17,104.18,104.17,104.18,7400000.0
2008-06-06 11:51:00,104.18,104.19,104.18,104.19,14800000.0
2008-06-06 11:52:00,104.19,104.22,104.19,104.22,13900000.0
2008-06-06 11:53:00,104.22,104.24,104.2,104.24,16900000.0
2008-06-06 11:54:00,104.23,104.24,104.21,104.22,6000000.0
2008-06-06 11:55:00,104.22,104.23,104.19,104.19,9100000.0
2008-06-06 11:56:00,104.195,104.195,104.18,104.18,4400000.0
2008-06-06 11:57:00,104.18,104.2,104.16,104.19,11000000.0
2008-06-06 11:58:00,104.19,104.2,104.19,104.19,8400000.0
2008-06-06 11:59:00,104.19,104.23,104.19,104.23,9000000.0
2008-06-06 12:00:00,104.23,104.24,104.2,104.2,16200000.0
2008-06-06 12:01:00,104.2,104.2,104.17,104.17,17900000.0
2008-06-06 12:02:00,104.17,104.2,104.17,104.18,16400000.0
2008-06-06 12:03:00,104.18,104.22,104.18,104.22,20800000.0
2008-06-06 12:04:00,104.23,104.24,104.23,104.23,8400000.0
2008-06-06 12:05:00,104.22,104.22,104.2,104.2,14400000.0
2008-06-06 12:06:00,104.2,104.21,104.19,104.21,18200000.0
2008-06-06 12:07:00,104.21,104.21,104.19,104.19,6800000.0
2008-06-06 12:08:00,104.19,104.19,104.19,104.19,600000.0
2008-06-06 12:09:00,104.17,104.18,104.16,104.18,4500000.0
2008-06-06 12:10:00,104.18,104.18,104.16,104.17,3600000.0
2008-06-06 12:11:00,104.16,104.17,104.14,104.15,9600000.0
2008-06-06 12:12:00,104.16,104.17,104.16,104.17,3000000.0
2008-06-06 12:13:00,104.17,104.18,104.17,104.17,7800000.0
2008-06-06 12:14:00,104.17,104.19,104.17,104.19,3600000.0
2008-06-06 12:15:00,104.19,104.19,104.17,104.18,4800000.0
2008-06-06 12:16:00,104.19,104.19,104.17,104.18,7000000.0
2008-06-06 12:17:00,104.2,104.2,104.18,104.18,3600000.0
2008-06-06 12:18:00,104.18,104.19,104.18,104.18,1800000.0
2008-06-06 12:19:00,104.175,104.175,104.175,104.175,800000.0
2008-06-06 12:20:00,104.175,104.2,104.175,104.19,3200000.0
2008-06-06 12:21:00,104.19,104.19,104.18,104.18,5600000.0
2008-06-06 12:22:00,104.18,104.22,104.18,104.21,10700000.0
2008-06-06 12:23:00,104.23,104.23,104.2,104.21,16900000.0
2008-06-06 12:24:00,104.2,104.21,104.2,104.2,10200000.0
2008-06-06 12:25:00,104.19,104.19,104.15,104.15,19400000.0
2008-06-06 12:26:00,104.15,104.18,104.14,104.14,20800000.0
2008-06-06 12:27:00,104.14,104.16,104.09,104.12,34200000.0
2008-06-06 12:28:00,104.14,104.15,104.14,104.15,7200000.0
2008-06-06 12:29:00,104.15,104.16,104.14,104.14,16100000.0
2008-06-06 12:30:00,104.13,104.14,104.13,104.14,3200000.0
2008-06-06 12:31:00,104.14,104.15,104.14,104.14,3600000.0
2008-06-06 12:32:00,104.14,104.14,104.13,104.14,3800000.0
2008-06-06 12:33:00,104.15,104.16,104.13,104.14,9800000.0
2008-06-06 12:34:00,104.14,104.16,104.12,104.12,18600000.0
2008-06-06 12:35:00,104.12,104.12,104.12,104.12,1800000.0
2008-06-06 12:36:00,104.12,104.12,104.09,104.11,9600000.0
2008-06-06 12:37:00,104.11,104.11,104.09,104.1,8600000.0
2008-06-06 12:38:00,104.08,104.09,104.07,104.09,12400000.0
2008-06-06 12:39:00,104.085,104.09,104.06,104.07,23300000.0
2008-06-06 12:40:00,104.07,104.09,104.07,104.09,3600000.0
2008-06-06 12:41:00,104.09,104.09,104.06,104.07,13200000.0
2008-06-06 12:42:00,104.07,104.07,104.05,104.06,3000000.0
2008-06-06 12:43:00,104.06,104.07,104.06,104.07,7800000.0
2008-06-06 12:44:00,104.07,104.08,104.06,104.06,12600000.0
2008-06-06 12:45:00,104.08,104.12,104.07,104.12,9000000.0
2008-06-06 12:46:00,104.12,104.13,104.08,104.08,15800000.0
2008-06-06 12:47:00,104.07,104.07,104.05,104.06,9000000.0
2008-06-06 12:48:00,104.05,104.09,104.05,104.09,12000000.0
2008-06-06 12:49:00,104.1,104.13,104.05,104.09,31800000.0
2008-06-06 12:50:00,104.07,104.1,104.05,104.06,25600000.0
2008-06-06 12:51:00,104.06,104.07,104.06,104.07,6000000.0
2008-06-06 12:52:00,104.07,104.09,104.04,104.04,15700000.0
2008-06-06 12:53:00,104.04,104.08,104.04,104.07,15600000.0
2008-06-06 12:54:00,104.07,104.09,104.04,104.07,21200000.0
2008-06-06 12:55:00,104.08,104.12,104.05,104.08,26000000.0
2008-06-06 12:56:00,104.08,104.08,104.03,104.06,25600000.0
2008-06-06 12:57:00,104.06,104.07,104.04,104.05,10600000.0
2008-06-06 12:58:00,104.05,104.09,104.03,104.06,26400000.0
2008-06-06 12:59:00,104.06,104.08,103.98,103.99,83500000.0
2008-06-06 13:00:00,103.98,104.005,103.91,103.985,158100000.0
2008-06-06 13:01:00,103.98,104.035,103.97,103.99,91700000.0
2008-06-06 13:02:00,103.99,104.01,103.97,104.0,22800000.0
2008-06-06 13:03:00,104.01,104.02,103.99,103.99,12800000.0
2008-06-06 13:04:00,104.0,104.0,103.96,103.98,28200000.0
2008-06-06 13:05:00,103.98,103.99,103.94,103.95,32200000.0
2008-06-06 13:06:00,103.95,104.01,103.95,103.96,32000000.0
2008-06-06 13:07:00,103.96,103.98,103.96,103.96,21400000.0
2008-06-06 13:08:00,103.96,103.97,103.96,103.97,9600000.0
2008-06-06 13:09:00,103.97,103.97,103.94,103.95,15800000.0
2008-06-06 13:10:00,103.95,103.96,103.94,103.96,22400000.0
2008-06-06 13:11:00,103.96,103.97,103.94,103.96,10400000.0
2008-06-06 13:12:00,103.96,103.98,103.96,103.98,9000000.0
2008-06-06 13:13:00,103.97,103.98,103.95,103.96,12000000.0
2008-06-06 13:14:00,103.96,103.96,103.94,103.96,19800000.0
2008-06-06 13:15:00,103.94,103.95,103.94,103.95,5400000.0
2008-06-06 13:16:00,103.93,103.94,103.93,103.94,4800000.0
2008-06-06 13:17:00,103.94,103.96,103.94,103.96,9000000.0
2008-06-06 13:18:00,103.96,103.97,103.96,103.97,3600000.0
2008-06-06 13:19:00,103.97,103.97,103.95,103.95,10200000.0
2008-06-06 13:20:00,103.95,103.97,103.95,103.97,14400000.0
2008-06-06 13:21:00,103.98,104.01,103.98,104.0,15600000.0
2008-06-06 13:22:00,104.0,104.0,103.98,103.99,16800000.0
2008-06-06 13:23:00,103.99,103.99,103.96,103.97,9000000.0
2008-06-06 13:24:00,103.97,103.97,103.94,103.95,19200000.0
2008-06-06 13:25:00,103.94,103.98,103.94,103.98,17000000.0
2008-06-06 13:26:00,103.98,104.06,103.98,104.01,26800000.0
2008-06-06 13:27:00,104.02,104.06,104.02,104.05,19800000.0
2008-06-06 13:28:00,104.06,104.06,104.05,104.06,6600000.0
2008-06-06 13:29:00,104.05,104.11,104.05,104.11,24400000.0
2008-06-06 13:30:00,104.1,104.12,104.06,104.08,23800000.0
2008-06-06 13:31:00,104.08,104.08,104.05,104.08,44800000.0
2008-06-06 13:32:00,104.08,104.09,104.08,104.08,12800000.0
2008-06-06 13:33:00,104.08,104.09,104.07,104.08,4800000.0
2008-06-06 13:34:00,104.08,104.09,104.07,104.07,9600000.0
2008-06-06 13:35:00,104.07,104.09,104.05,104.07,16700000.0
2008-06-06 13:36:00,104.08,104.09,104.08,104.09,4200000.0
2008-06-06 13:37:00,104.1,104.15,104.09,104.14,29300000.0
2008-06-06 13:38:00,104.14,104.16,104.14,104.14,13400000.0
2008-06-06 13:39:00,104.14,104.2,104.14,104.19,25900000.0
2008-06-06 13:40:00,104.2,104.22,104.19,104.2,22800000.0
2008-06-06 13:41:00,104.2,104.23,104.18,104.18,15500000.0
2008-06-06 13:42:00,104.19,104.2,104.19,104.2,3600000.0
2008-06-06 13:43:00,104.185,104.2,104.18,104.19,9600000.0
2008-06-06 13:44:00,104.19,104.21,104.18,104.19,20400000.0
2008-06-06 13:45:00,104.2,104.21,104.18,104.2,18800000.0
2008-06-06 13:46:00,104.2,104.22,104.16,104.21,27600000.0
2008-06-06 13:47:00,104.21,104.22,104.18,104.18,15200000.0
2008-06-06 13:48:00,104.18,104.21,104.17,104.21,22600000.0
2008-06-06 13:49:00,104.19,104.24,104.18,104.24,35800000.0
2008-06-06 13:50:00,104.225,104.23,104.18,104.205,31800000.0
2008-06-06 13:51:00,104.2,104.22,104.18,104.195,15000000.0
2008-06-06 13:52:00,104.195,104.21,104.19,104.2,13400000.0
2008-06-06 13:53:00,104.2,104.2,104.17,104.2,28000000.0
2008-06-06 13:54:00,104.21,104.21,104.17,104.19,15800000.0
2008-06-06 13:55:00,104.205,104.21,104.17,104.17,25300000.0
2008-06-06 13:56:00,104.17,104.21,104.16,104.21,21200000.0
2008-06-06 13:57:00,104.21,104.23,104.21,104.22,22700000.0
2008-06-06 13:58:00,104.21,104.22,104.21,104.215,14100000.0
2008-06-06 13:59:00,104.215,104.22,104.18,104.2,31300000.0
2008-06-06 14:00:00,104.21,104.21,104.18,104.21,24400000.0
2008-06-06 14:01:00,104.2,104.22,104.2,104.21,17200000.0
2008-06-06 14:02:00,104.21,104.21,104.19,104.2,16600000.0
2008-06-06 14:03:00,104.2,104.26,104.2,104.26,32000000.0
2008-06-06 14:04:00,104.245,104.27,104.245,104.27,18000000.0
2008-06-06 14:05:00,104.27,104.29,104.27,104.29,15000000.0
2008-06-06 14:06:00,104.29,104.32,104.29,104.32,25400000.0
2008-06-06 14:07:00,104.34,104.35,104.3,104.3,20200000.0
2008-06-06 14:08:00,104.3,104.31,104.28,104.28,8600000.0
2008-06-06 14:09:00,104.29,104.3,104.27,104.3,27000000.0
2008-06-06 14:10:00,104.3,104.31,104.16,104.23,49200000.0
2008-06-06 14:11:00,104.23,104.25,104.16,104.17,20600000.0
2008-06-06 14:12:00,104.17,104.18,104.17,104.18,12800000.0
2008-06-06 14:13:00,104.18,104.22,104.17,104.21,32200000.0
2008-06-06 14:14:00,104.21,104.22,104.19,104.2,42800000.0
2008-06-06 14:15:00,104.2,104.21,104.15,104.21,35600000.0
2008-06-06 14:16:00,104.21,104.21,104.155,104.16,18000000.0
2008-06-06 14:17:00,104.16,104.16,104.14,104.16,34800000.0
2008-06-06 14:18:00,104.16,104.18,104.15,104.15,23400000.0
2008-06-06 14:19:00,104.155,104.17,104.12,104.12,18600000.0
2008-06-06 14:20:00,104.12,104.14,104.11,104.13,19600000.0
2008-06-06 14:21:00,104.13,104.13,104.1,104.11,36600000.0
2008-06-06 14:22:00,104.11,104.13,104.11,104.12,24600000.0
2008-06-06 14:23:00,104.12,104.14,104.1,104.1,29100000.0
2008-06-06 14:24:00,104.1,104.15,104.09,104.14,24200000.0
2008-06-06 14:25:00,104.13,104.18,104.13,104.18,38800000.0
2008-06-06 14:26:00,104.17,104.2,104.165,104.19,26600000.0
2008-06-06 14:27:00,104.2,104.2,104.17,104.18,16400000.0
2008-06-06 14:28:00,104.19,104.26,104.17,104.215,69200000.0
2008-06-06 14:29:00,104.205,104.23,104.1,104.1,108900000.0
2008-06-06 14:30:00,104.01,104.03,103.49,103.73,48500000.0
2008-06-06 14:31:00,103.74,103.93,103.72,103.85,89000000.0
2008-06-06 14:32:00,103.82,103.89,103.7,103.84,93000000.0
2008-06-06 14:33:00,103.86,103.95,103.8,103.84,94600000.0
2008-06-06 14:34:00,103.84,103.87,103.645,103.67,77600000.0
2008-06-06 14:35:00,103.65,103.83,103.63,103.81,98400000.0
2008-06-06 14:36:00,103.8,103.87,103.73,103.87,76700000.0
2008-06-06 14:37:00,103.88,103.93,103.79,103.81,96000000.0
2008-06-06 14:38:00,103.8,103.84,103.74,103.75,71800000.0
2008-06-06 14:39:00,103.76,103.82,103.725,103.74,70400000.0
2008-06-06 14:40:00,103.72,103.78,103.68,103.78,67600000.0
2008-06-06 14:41:00,103.78,103.78,103.75,103.77,34600000.0
2008-06-06 14:42:00,103.77,103.81,103.66,103.66,94500000.0
2008-06-06 14:43:00,103.66,103.72,103.65,103.71,61600000.0
2008-06-06 14:44:00,103.71,103.79,103.71,103.78,62200000.0
2008-06-06 14:45:00,103.78,103.81,103.77,103.79,75000000.0
2008-06-06 14:46:00,103.79,103.84,103.7,103.7,74200000.0
2008-06-06 14:47:00,103.695,103.77,103.69,103.75,68900000.0
2008-06-06 14:48:00,103.76,103.79,103.74,103.78,61800000.0
2008-06-06 14:49:00,103.78,103.82,103.74,103.77,45800000.0
2008-06-06 14:50:00,103.78,103.81,103.67,103.7,56600000.0
2008-06-06 14:51:00,103.71,103.74,103.69,103.74,47000000.0
2008-06-06 14:52:00,103.74,103.81,103.74,103.78,50800000.0
2008-06-06 14:53:00,103.78,103.815,103.765,103.815,58400000.0
2008-06-06 14:54:00,103.81,103.82,103.75,103.78,54600000.0
2008-06-06 14:55:00,103.79,103.84,103.79,103.795,46800000.0
2008-06-06 14:56:00,103.81,103.815,103.77,103.77,36800000.0
2008-06-06 14:57:00,103.77,103.81,103.74,103.78,42800000.0
2008-06-06 14:58:00,103.78,103.83,103.78,103.83,47200000.0
2008-06-06 14:59:00,103.83,103.89,103.82,103.88,54600000.0
2008-06-06 15:00:00,103.89,103.96,103.88,103.96,30000000.0
2008-06-06 15:01:00,103.97,103.99,103.94,103.96,36400000.0
2008-06-06 15:02:00,103.96,103.96,103.93,103.93,37200000.0
2008-06-06 15:03:00,103.93,103.99,103.92,103.94,33600000.0
2008-06-06 15:04:00,103.96,103.97,103.93,103.94,43200000.0
2008-06-06 15:05:00,103.93,103.93,103.89,103.89,24400000.0
2008-06-06 15:06:00,103.89,103.89,103.84,103.85,47200000.0
2008-06-06 15:07:00,103.86,103.91,103.85,103.9,36400000.0
2008-06-06 15:08:00,103.91,104.01,103.88,103.95,51300000.0
2008-06-06 15:09:00,103.95,103.96,103.87,103.87,54800000.0
2008-06-06 15:10:00,103.87,103.92,103.87,103.9,36600000.0
2008-06-06 15:11:00,103.9,103.91,103.89,103.9,21800000.0
2008-06-06 15:12:00,103.9,103.97,103.9,103.91,46700000.0
2008-06-06 15:13:00,103.92,103.93,103.91,103.91,11800000.0
2008-06-06 15:14:00,103.91,103.945,103.86,103.86,49700000.0
2008-06-06 15:15:00,103.86,103.93,103.86,103.89,34400000.0
2008-06-06 15:16:00,103.9,103.95,103.87,103.93,58800000.0
2008-06-06 15:17:00,103.92,104.03,103.92,104.03,55200000.0
2008-06-06 15:18:00,104.04,104.05,103.94,103.95,61800000.0
2008-06-06 15:19:00,103.95,103.95,103.93,103.93,14600000.0
2008-06-06 15:20:00,103.94,103.97,103.87,103.88,56700000.0
2008-06-06 15:21:00,103.88,103.91,103.83,103.83,42900000.0
2008-06-06 15:22:00,103.83,103.87,103.815,103.87,57800000.0
2008-06-06 15:23:00,103.88,103.94,103.88,103.88,48800000.0
2008-06-06 15:24:00,103.885,103.93,103.88,103.91,35200000.0
2008-06-06 15:25:00,103.91,103.96,103.9,103.95,46400000.0
2008-06-06 15:26:00,103.94,103.96,103.88,103.89,32800000.0
2008-06-06 15:27:00,103.885,103.97,103.87,103.95,41800000.0
2008-06-06 15:28:00,103.95,103.99,103.89,103.92,49600000.0
2008-06-06 15:29:00,103.93,103.97,103.9,103.91,29000000.0
2008-06-06 15:30:00,103.91,103.97,103.9,103.96,47000000.0
2008-06-06 15:31:00,103.95,103.96,103.86,103.89,53800000.0
2008-06-06 15:32:00,103.89,103.91,103.84,103.85,38200000.0
2008-06-06 15:33:00,103.85,103.87,103.79,103.8,44000000.0
2008-06-06 15:34:00,103.8,103.85,103.75,103.85,46800000.0
2008-06-06 15:35:00,103.845,103.845,103.73,103.73,64600000.0
2008-06-06 15:36:00,103.74,103.8,103.73,103.8,70200000.0
2008-06-06 15:37:00,103.81,103.845,103.73,103.77,64400000.0
2008-06-06 15:38:00,103.77,103.79,103.7,103.71,53500000.0
2008-06-06 15:39:00,103.71,103.72,103.66,103.69,47000000.0
2008-06-06 15:40:00,103.69,103.74,103.68,103.73,24400000.0
2008-06-06 15:41:00,103.73,103.77,103.71,103.77,34000000.0
2008-06-06 15:42:00,103.77,103.81,103.74,103.81,34000000.0
2008-06-06 15:43:00,103.82,103.9,103.81,103.88,43900000.0
2008-06-06 15:44:00,103.88,103.9,103.8,103.8,39800000.0
2008-06-06 15:45:00,103.81,103.86,103.81,103.84,25200000.0
2008-06-06 15:46:00,103.84,103.87,103.82,103.87,44000000.0
2008-06-06 15:47:00,103.87,103.9,103.82,103.83,35400000.0
2008-06-06 15:48:00,103.83,103.83,103.74,103.81,57000000.0
2008-06-06 15:49:00,103.8,103.875,103.8,103.87,39200000.0
2008-06-06 15:50:00,103.875,103.89,103.85,103.85,50600000.0
2008-06-06 15:51:00,103.85,103.87,103.8,103.83,54000000.0
2008-06-06 15:52:00,103.83,103.87,103.81,103.85,49400000.0
2008-06-06 15:53:00,103.84,103.88,103.77,103.88,38000000.0
2008-06-06 15:54:00,103.89,103.89,103.84,103.86,21200000.0
2008-06-06 15:55:00,103.85,103.85,103.83,103.83,18800000.0
2008-06-06 15:56:00,103.83,103.85,103.79,103.83,24800000.0
2008-06-06 15:57:00,103.84,103.85,103.79,103.81,25600000.0
2008-06-06 15:58:00,103.8,103.83,103.78,103.83,28600000.0
2008-06-06 15:59:00,103.81,103.83,103.685,103.685,73000000.0
2008-06-06 16:00:00,103.685,103.765,103.675,103.72,96900000.0
2008-06-06 16:01:00,103.72,103.74,103.67,103.68,58200000.0
2008-06-06 16:02:00,103.68,103.72,103.66,103.7,30400000.0
2008-06-06 16:03:00,103.7,103.7,103.61,103.63,89100000.0
2008-06-06 16:04:00,103.64,103.68,103.6,103.65,76200000.0
2008-06-06 16:05:00,103.635,103.67,103.63,103.65,63800000.0
2008-06-06 16:06:00,103.65,103.69,103.61,103.66,57400000.0
2008-06-06 16:07:00,103.66,103.74,103.66,103.71,51400000.0
2008-06-06 16:08:00,103.69,103.745,103.67,103.71,66000000.0
2008-06-06 16:09:00,103.71,103.73,103.67,103.705,57200000.0
2008-06-06 16:10:00,103.705,103.75,103.7,103.71,26000000.0
2008-06-06 16:11:00,103.7,103.72,103.7,103.72,19400000.0
2008-06-06 16:12:00,103.72,103.765,103.72,103.765,30400000.0
2008-06-06 16:13:00,103.77,103.775,103.73,103.73,43400000.0
2008-06-06 16:14:00,103.73,103.73,103.68,103.7,64900000.0
2008-06-06 16:15:00,103.7,103.76,103.7,103.73,41200000.0
2008-06-06 16:16:00,103.725,103.785,103.71,103.785,43100000.0
2008-06-06 16:17:00,103.79,103.81,103.77,103.78,36800000.0
2008-06-06 16:18:00,103.78,103.84,103.765,103.84,55400000.0
2008-06-06 16:19:00,103.84,103.91,103.83,103.9,63600000.0
2008-06-06 16:20:00,103.9,103.93,103.865,103.93,53200000.0
2008-06-06 16:21:00,103.93,103.95,103.88,103.92,45400000.0
2008-06-06 16:22:00,103.93,103.94,103.79,103.79,52200000.0
2008-06-06 16:23:00,103.79,103.81,103.75,103.77,39200000.0
2008-06-06 16:24:00,103.77,103.8,103.76,103.78,23200000.0
2008-06-06 16:25:00,103.78,103.79,103.7,103.72,40600000.0
2008-06-06 16:26:00,103.72,103.73,103.69,103.69,20200000.0
2008-06-06 16:27:00,103.69,103.69,103.63,103.65,42300000.0
2008-06-06 16:28:00,103.65,103.67,103.64,103.66,46000000.0
2008-06-06 16:29:00,103.65,103.68,103.64,103.65,31800000.0
2008-06-06 16:30:00,103.65,103.65,103.585,103.64,67900000.0
2008-06-06 16:31:00,103.63,103.675,103.62,103.63,81400000.0
2008-06-06 16:32:00,103.64,103.69,103.635,103.67,47600000.0
2008-06-06 16:33:00,103.67,103.695,103.66,103.67,41400000.0
2008-06-06 16:34:00,103.67,103.685,103.63,103.67,48600000.0
2008-06-06 16:35:00,103.67,103.68,103.61,103.66,63500000.0
2008-06-06 16:36:00,103.66,103.67,103.62,103.625,54800000.0
2008-06-06 16:37:00,103.63,103.67,103.61,103.63,49600000.0
2008-06-06 16:38:00,103.63,103.65,103.63,103.64,13800000.0
2008-06-06 16:39:00,103.64,103.65,103.56,103.57,50000000.0
2008-06-06 16:40:00,103.57,103.6,103.555,103.59,40400000.0
2008-06-06 16:41:00,103.59,103.615,103.58,103.615,34400000.0
2008-06-06 16:42:00,103.62,103.63,103.555,103.575,40200000.0
2008-06-06 16:43:00,103.57,103.57,103.51,103.55,62600000.0
2008-06-06 16:44:00,103.56,103.59,103.55,103.56,44200000.0
2008-06-06 16:45:00,103.57,103.58,103.55,103.57,41800000.0
2008-06-06 16:46:00,103.57,103.585,103.54,103.54,43600000.0
2008-06-06 16:47:00,103.54,103.54,103.435,103.45,45200000.0
2008-06-06 16:48:00,103.455,103.49,103.44,103.45,66000000.0
2008-06-06 16:49:00,103.45,103.47,103.41,103.47,71300000.0
2008-06-06 16:50:00,103.47,103.55,103.47,103.53,22000000.0
2008-06-06 16:51:00,103.54,103.54,103.49,103.53,22000000.0
2008-06-06 16:52:00,103.54,103.57,103.53,103.565,42000000.0
2008-06-06 16:53:00,103.565,103.59,103.52,103.52,44200000.0
2008-06-06 16:54:00,103.52,103.52,103.48,103.49,56200000.0
2008-06-06 16:55:00,103.49,103.49,103.42,103.46,37600000.0
2008-06-06 16:56:00,103.47,103.47,103.43,103.43,32200000.0
2008-06-06 16:57:00,103.44,103.5,103.44,103.48,27600000.0
2008-06-06 16:58:00,103.47,103.53,103.47,103.52,24400000.0
2008-06-06 16:59:00,103.525,103.525,103.47,103.49,53000000.0
2008-06-06 17:00:00,103.49,103.49,103.435,103.44,45600000.0
2008-06-06 17:01:00,103.44,103.44,103.38,103.425,41800000.0
2008-06-06 17:02:00,103.42,103.465,103.41,103.465,33400000.0
2008-06-06 17:03:00,103.46,103.5,103.44,103.47,40400000.0
2008-06-06 17:04:00,103.465,103.47,103.43,103.46,51800000.0
2008-06-06 17:05:00,103.47,103.475,103.45,103.475,52300000.0
2008-06-06 17:06:00,103.46,103.53,103.43,103.47,53200000.0
2008-06-06 17:07:00,103.47,103.53,103.46,103.48,62200000.0
2008-06-06 17:08:00,103.47,103.47,103.39,103.42,42400000.0
2008-06-06 17:09:00,103.42,103.46,103.39,103.45,61600000.0
2008-06-06 17:10:00,103.46,103.48,103.44,103.46,49600000.0
2008-06-06 17:11:00,103.46,103.46,103.44,103.45,28200000.0
2008-06-06 17:12:00,103.43,103.47,103.42,103.42,25000000.0
2008-06-06 17:13:00,103.42,103.43,103.37,103.37,17200000.0
2008-06-06 17:14:00,103.38,103.41,103.37,103.4,29800000.0
2008-06-06 17:15:00,103.39,103.41,103.37,103.4,22800000.0
2008-06-06 17:16:00,103.4,103.41,103.36,103.37,26400000.0
2008-06-06 17:17:00,103.37,103.4,103.34,103.34,44200000.0
2008-06-06 17:18:00,103.34,103.37,103.34,103.36,23000000.0
2008-06-06 17:19:00,103.36,103.39,103.32,103.37,42400000.0
2008-06-06 17:20:00,103.38,103.38,103.32,103.32,35400000.0
2008-06-06 17:21:00,103.32,103.38,103.32,103.36,36200000.0
2008-06-06 17:22:00,103.37,103.39,103.35,103.36,18400000.0
2008-06-06 17:23:00,103.37,103.41,103.37,103.39,31400000.0
2008-06-06 17:24:00,103.38,103.42,103.38,103.4,29800000.0
2008-06-06 17:25:00,103.39,103.42,103.37,103.41,24800000.0
2008-06-06 17:26:00,103.4,103.44,103.39,103.43,20400000.0
2008-06-06 17:27:00,103.43,103.43,103.37,103.37,23200000.0
2008-06-06 17:28:00,103.38,103.41,103.37,103.39,11800000.0
2008-06-06 17:29:00,103.39,103.44,103.38,103.4,41600000.0
2008-06-06 17:30:00,103.4,103.42,103.38,103.38,36400000.0
2008-06-06 17:31:00,103.39,103.39,103.38,103.39,9600000.0
2008-06-06 17:32:00,103.39,103.4,103.37,103.38,11400000.0
2008-06-06 17:33:00,103.38,103.38,103.33,103.34,21600000.0
2008-06-06 17:34:00,103.34,103.38,103.33,103.37,27200000.0
2008-06-06 17:35:00,103.37,103.39,103.35,103.37,29400000.0
2008-06-06 17:36:00,103.38,103.41,103.37,103.4,24000000.0
2008-06-06 17:37:00,103.395,103.4,103.35,103.38,44000000.0
2008-06-06 17:38:00,103.38,103.38,103.34,103.35,32800000.0
2008-06-06 17:39:00,103.35,103.36,103.33,103.34,29000000.0
2008-06-06 17:40:00,103.345,103.37,103.3,103.3,27000000.0
2008-06-06 17:41:00,103.31,103.35,103.3,103.32,25000000.0
2008-06-06 17:42:00,103.32,103.33,103.3,103.3,24800000.0
2008-06-06 17:43:00,103.31,103.34,103.295,103.31,26200000.0
2008-06-06 17:44:00,103.31,103.36,103.31,103.34,45500000.0
2008-06-06 17:45:00,103.34,103.41,103.34,103.4,28200000.0
2008-06-06 17:46:00,103.41,103.42,103.41,103.42,15600000.0
2008-06-06 17:47:00,103.42,103.44,103.4,103.41,21600000.0
2008-06-06 17:48:00,103.395,103.45,103.395,103.45,29600000.0
2008-06-06 17:49:00,103.45,103.46,103.45,103.46,14200000.0
2008-06-06 17:50:00,103.44,103.47,103.44,103.46,12400000.0
2008-06-06 17:51:00,103.45,103.45,103.4,103.42,20000000.0
2008-06-06 17:52:00,103.42,103.45,103.41,103.45,27200000.0
2008-06-06 17:53:00,103.455,103.47,103.45,103.46,11400000.0
2008-06-06 17:54:00,103.46,103.49,103.45,103.48,24800000.0
2008-06-06 17:55:00,103.47,103.47,103.445,103.45,19800000.0
2008-06-06 17:56:00,103.46,103.46,103.43,103.45,16200000.0
2008-06-06 17:57:00,103.45,103.45,103.4,103.4,12800000.0
2008-06-06 17:58:00,103.41,103.42,103.39,103.41,19400000.0
2008-06-06 17:59:00,103.42,103.42,103.37,103.39,16800000.0
2008-06-06 18:00:00,103.39,103.44,103.39,103.41,21800000.0
2008-06-06 18:01:00,103.41,103.44,103.4,103.44,10200000.0
2008-06-06 18:02:00,103.44,103.44,103.44,103.44,10800000.0
2008-06-06 18:03:00,103.44,103.44,103.39,103.4,12400000.0
2008-06-06 18:04:00,103.4,103.43,103.39,103.41,18800000.0
2008-06-06 18:05:00,103.4,103.41,103.39,103.41,10600000.0
2008-06-06 18:06:00,103.41,103.43,103.41,103.43,14000000.0
2008-06-06 18:07:00,103.45,103.53,103.42,103.48,54000000.0
2008-06-06 18:08:00,103.48,103.51,103.46,103.48,28400000.0
2008-06-06 18:09:00,103.48,103.52,103.46,103.51,29400000.0
2008-06-06 18:10:00,103.51,103.57,103.51,103.57,16600000.0
2008-06-06 18:11:00,103.56,103.57,103.5,103.51,35400000.0
2008-06-06 18:12:00,103.515,103.515,103.475,103.48,10600000.0
2008-06-06 18:13:00,103.49,103.515,103.49,103.51,11400000.0
2008-06-06 18:14:00,103.52,103.52,103.5,103.5,9200000.0
2008-06-06 18:15:00,103.48,103.51,103.48,103.5,12800000.0
2008-06-06 18:16:00,103.5,103.5,103.45,103.45,20600000.0
2008-06-06 18:17:00,103.45,103.485,103.43,103.43,29700000.0
2008-06-06 18:18:00,103.43,103.45,103.43,103.43,13200000.0
2008-06-06 18:19:00,103.44,103.45,103.43,103.44,15800000.0
2008-06-06 18:20:00,103.44,103.47,103.44,103.45,12000000.0
2008-06-06 18:21:00,103.44,103.45,103.42,103.45,24000000.0
2008-06-06 18:22:00,103.45,103.46,103.42,103.46,11400000.0
2008-06-06 18:23:00,103.445,103.47,103.44,103.46,17000000.0
2008-06-06 18:24:00,103.46,103.46,103.45,103.45,9400000.0
2008-06-06 18:25:00,103.45,103.45,103.45,103.45,22800000.0
2008-06-06 18:26:00,103.45,103.45,103.43,103.43,6400000.0
2008-06-06 18:27:00,103.44,103.46,103.42,103.42,19200000.0
2008-06-06 18:28:00,103.42,103.44,103.41,103.42,17800000.0
2008-06-06 18:29:00,103.41,103.41,103.39,103.4,8000000.0
2008-06-06 18:30:00,103.4,103.42,103.35,103.36,17600000.0
2008-06-06 18:31:00,103.37,103.37,103.32,103.32,23400000.0
2008-06-06 18:32:00,103.31,103.34,103.31,103.33,24800000.0
2008-06-06 18:33:00,103.34,103.34,103.32,103.32,16400000.0
2008-06-06 18:34:00,103.31,103.35,103.31,103.32,28400000.0
2008-06-06 18:35:00,103.32,103.34,103.3,103.31,32000000.0
2008-06-06 18:36:00,103.32,103.34,103.32,103.33,9600000.0
2008-06-06 18:37:00,103.33,103.39,103.33,103.37,21800000.0
2008-06-06 18:38:00,103.37,103.41,103.37,103.41,16600000.0
2008-06-06 18:39:00,103.42,103.42,103.395,103.41,20600000.0
2008-06-06 18:40:00,103.41,103.45,103.41,103.44,41200000.0
2008-06-06 18:41:00,103.45,103.45,103.435,103.44,16000000.0
2008-06-06 18:42:00,103.445,103.46,103.405,103.42,37400000.0
2008-06-06 18:43:00,103.42,103.46,103.39,103.46,24000000.0
2008-06-06 18:44:00,103.45,103.49,103.45,103.48,15800000.0
2008-06-06 18:45:00,103.47,103.5,103.45,103.45,21000000.0
2008-06-06 18:46:00,103.45,103.48,103.44,103.48,35600000.0
2008-06-06 18:47:00,103.47,103.49,103.44,103.49,35800000.0
2008-06-06 18:48:00,103.49,103.505,103.48,103.505,10400000.0
2008-06-06 18:49:00,103.51,103.51,103.48,103.49,15000000.0
2008-06-06 18:50:00,103.495,103.52,103.495,103.5,11000000.0
2008-06-06 18:51:00,103.5,103.5,103.48,103.48,12800000.0
2008-06-06 18:52:00,103.47,103.48,103.43,103.44,41600000.0
2008-06-06 18:53:00,103.44,103.45,103.42,103.45,23000000.0
2008-06-06 18:54:00,103.45,103.48,103.42,103.48,18600000.0
2008-06-06 18:55:00,103.48,103.48,103.44,103.44,9000000.0
2008-06-06 18:56:00,103.45,103.46,103.43,103.44,8200000.0
2008-06-06 18:57:00,103.44,103.47,103.43,103.435,21600000.0
2008-06-06 18:58:00,103.44,103.46,103.44,103.44,21600000.0
2008-06-06 18:59:00,103.435,103.44,103.41,103.42,18200000.0
2008-06-06 19:00:00,103.43,103.47,103.41,103.46,29600000.0
2008-06-06 19:01:00,103.465,103.465,103.42,103.44,28400000.0
2008-06-06 19:02:00,103.435,103.455,103.42,103.425,20400000.0
2008-06-06 19:03:00,103.425,103.43,103.4,103.405,32200000.0
2008-06-06 19:04:00,103.4,103.4,103.35,103.36,18000000.0
2008-06-06 19:05:00,103.36,103.43,103.35,103.395,32600000.0
2008-06-06 19:06:00,103.39,103.39,103.36,103.37,13600000.0
2008-06-06 19:07:00,103.37,103.38,103.36,103.37,8400000.0
2008-06-06 19:08:00,103.37,103.37,103.33,103.33,18800000.0
2008-06-06 19:09:00,103.32,103.33,103.29,103.3,20000000.0
2008-06-06 19:10:00,103.31,103.32,103.28,103.32,18800000.0
2008-06-06 19:11:00,103.32,103.36,103.32,103.35,16800000.0
2008-06-06 19:12:00,103.335,103.42,103.33,103.39,25000000.0
2008-06-06 19:13:00,103.38,103.38,103.33,103.35,15000000.0
2008-06-06 19:14:00,103.35,103.37,103.35,103.37,9200000.0
2008-06-06 19:15:00,103.37,103.41,103.37,103.39,10400000.0
2008-06-06 19:16:00,103.39,103.39,103.34,103.35,12600000.0
2008-06-06 19:17:00,103.35,103.35,103.3,103.31,12600000.0
2008-06-06 19:18:00,103.315,103.36,103.315,103.35,20400000.0
2008-06-06 19:19:00,103.35,103.355,103.29,103.3,28200000.0
2008-06-06 19:20:00,103.29,103.37,103.29,103.37,17800000.0
2008-06-06 19:21:00,103.37,103.41,103.34,103.41,21200000.0
2008-06-06 19:22:00,103.41,103.43,103.4,103.43,17600000.0
2008-06-06 19:23:00,103.43,103.5,103.41,103.47,65200000.0
2008-06-06 19:24:00,103.47,103.5,103.435,103.48,56600000.0
2008-06-06 19:25:00,103.47,103.49,103.43,103.44,42200000.0
2008-06-06 19:26:00,103.46,103.47,103.43,103.43,36800000.0
2008-06-06 19:27:00,103.435,103.44,103.41,103.43,18000000.0
2008-06-06 19:28:00,103.43,103.43,103.41,103.43,7400000.0
2008-06-06 19:29:00,103.43,103.44,103.4,103.41,13400000.0
2008-06-06 19:30:00,103.41,103.41,103.37,103.37,18000000.0
2008-06-06 19:31:00,103.37,103.39,103.36,103.38,19800000.0
2008-06-06 19:32:00,103.38,103.41,103.38,103.41,26800000.0
2008-06-06 19:33:00,103.41,103.41,103.39,103.39,12200000.0
2008-06-06 19:34:00,103.39,103.4,103.39,103.39,6600000.0
2008-06-06 19:35:00,103.395,103.4,103.39,103.4,10200000.0
2008-06-06 19:36:00,103.405,103.425,103.4,103.4,11400000.0
2008-06-06 19:37:00,103.4,103.44,103.4,103.44,14600000.0
2008-06-06 19:38:00,103.43,103.43,103.38,103.38,30600000.0
2008-06-06 19:39:00,103.38,103.4,103.34,103.36,36000000.0
2008-06-06 19:40:00,103.37,103.4,103.37,103.395,17200000.0
2008-06-06 19:41:00,103.395,103.41,103.39,103.39,19000000.0
2008-06-06 19:42:00,103.39,103.41,103.38,103.4,7800000.0
2008-06-06 19:43:00,103.4,103.41,103.37,103.41,21400000.0
2008-06-06 19:44:00,103.405,103.43,103.4,103.41,11000000.0
2008-06-06 19:45:00,103.41,103.41,103.39,103.39,8200000.0
2008-06-06 19:46:00,103.39,103.4,103.37,103.39,22400000.0
2008-06-06 19:47:00,103.39,103.39,103.33,103.35,36600000.0
2008-06-06 19:48:00,103.34,103.4,103.34,103.39,19400000.0
2008-06-06 19:49:00,103.39,103.4,103.37,103.4,11200000.0
2008-06-06 19:50:00,103.4,103.4,103.37,103.37,5400000.0
2008-06-06 19:51:00,103.37,103.37,103.24,103.27,38400000.0
2008-06-06 19:52:00,103.27,103.29,103.24,103.29,37600000.0
2008-06-06 19:53:00,103.29,103.31,103.27,103.3,24800000.0
2008-06-06 19:54:00,103.3,103.33,103.27,103.32,31600000.0
2008-06-06 19:55:00,103.31,103.35,103.31,103.35,17600000.0
2008-06-06 19:56:00,103.35,103.38,103.33,103.33,23200000.0
2008-06-06 19:57:00,103.33,103.34,103.26,103.3,45400000.0
2008-06-06 19:58:00,103.3,103.35,103.3,103.34,20600000.0
2008-06-06 19:59:00,103.325,103.35,103.32,103.34,18000000.0
2008-06-06 20:00:00,103.34,103.35,103.31,103.35,20600000.0
2008-06-06 20:01:00,103.35,103.35,103.3,103.3,22800000.0
2008-06-06 20:02:00,103.3,103.33,103.3,103.3,23600000.0
2008-06-06 20:03:00,103.31,103.35,103.31,103.34,32000000.0
2008-06-06 20:04:00,103.33,103.34,103.31,103.32,16600000.0
2008-06-06 20:05:00,103.33,103.35,103.33,103.35,18600000.0
2008-06-06 20:06:00,103.35,103.35,103.26,103.26,33000000.0
2008-06-06 20:07:00,103.26,103.32,103.26,103.32,13200000.0
2008-06-06 20:08:00,103.32,103.37,103.3,103.3,21400000.0
2008-06-06 20:09:00,103.3,103.31,103.26,103.29,29300000.0
2008-06-06 20:10:00,103.3,103.3,103.27,103.3,27600000.0
2008-06-06 20:11:00,103.3,103.3,103.28,103.28,10200000.0
2008-06-06 20:12:00,103.28,103.28,103.23,103.24,21600000.0
2008-06-06 20:13:00,103.25,103.27,103.25,103.25,20000000.0
2008-06-06 20:14:00,103.25,103.26,103.2,103.21,31600000.0
2008-06-06 20:15:00,103.21,103.25,103.18,103.2,27300000.0
2008-06-06 20:16:00,103.21,103.24,103.2,103.2,34800000.0
2008-06-06 20:17:00,103.21,103.27,103.21,103.25,28800000.0
2008-06-06 20:18:00,103.25,103.32,103.25,103.29,34800000.0
2008-06-06 20:19:00,103.29,103.34,103.29,103.34,24600000.0
2008-06-06 20:20:00,103.34,103.34,103.27,103.28,27000000.0
2008-06-06 20:21:00,103.28,103.28,103.21,103.22,23600000.0
2008-06-06 20:22:00,103.22,103.25,103.19,103.22,20700000.0
2008-06-06 20:23:00,103.22,103.25,103.22,103.23,15400000.0
2008-06-06 20:24:00,103.24,103.25,103.21,103.23,22200000.0
2008-06-06 20:25:00,103.23,103.25,103.23,103.24,13800000.0
2008-06-06 20:26:00,103.24,103.25,103.2,103.21,28000000.0
2008-06-06 20:27:00,103.2,103.24,103.19,103.19,24000000.0
2008-06-06 20:28:00,103.19,103.24,103.18,103.23,22800000.0
2008-06-06 20:29:00,103.24,103.27,103.21,103.22,42800000.0
2008-06-06 20:30:00,103.22,103.27,103.21,103.27,33400000.0
2008-06-06 20:31:00,103.27,103.27,103.22,103.26,37800000.0
2008-06-06 20:32:00,103.26,103.26,103.23,103.23,14200000.0
2008-06-06 20:33:00,103.22,103.25,103.2,103.25,18800000.0
2008-06-06 20:34:00,103.24,103.25,103.22,103.24,23200000.0
2008-06-06 20:35:00,103.25,103.25,103.22,103.23,11600000.0
2008-06-06 20:36:00,103.22,103.25,103.22,103.24,10200000.0
2008-06-06 20:37:00,103.25,103.27,103.25,103.25,8400000.0
2008-06-06 20:38:00,103.26,103.26,103.24,103.25,10800000.0
2008-06-06 20:39:00,103.25,103.25,103.22,103.23,27600000.0
2008-06-06 20:40:00,103.22,103.23,103.21,103.23,4800000.0
2008-06-06 20:41:00,103.24,103.24,103.23,103.24,3000000.0
2008-06-06 20:42:00,103.23,103.24,103.22,103.23,5400000.0
2008-06-06 20:43:00,103.23,103.24,103.21,103.23,18600000.0
2008-06-06 20:44:00,103.24,103.25,103.21,103.22,8600000.0
2008-06-06 20:45:00,103.22,103.24,103.22,103.22,13200000.0
2008-06-06 20:46:00,103.22,103.24,103.22,103.24,12000000.0
2008-06-06 20:47:00,103.24,103.25,103.19,103.2,21200000.0
2008-06-06 20:48:00,103.2,103.2,103.16,103.16,19700000.0
2008-06-06 20:49:00,103.16,103.16,103.11,103.135,45400000.0
2008-06-06 20:50:00,103.13,103.15,103.12,103.12,31800000.0
2008-06-06 20:51:00,103.12,103.14,103.11,103.13,20800000.0
2008-06-06 20:52:00,103.13,103.14,103.12,103.14,12600000.0
2008-06-06 20:53:00,103.14,103.15,103.12,103.14,9000000.0
2008-06-06 20:54:00,103.13,103.13,103.12,103.12,8400000.0
2008-06-06 20:55:00,103.12,103.15,103.12,103.14,10200000.0
2008-06-06 20:56:00,103.14,103.16,103.12,103.16,31800000.0
2008-06-06 20:57:00,103.16,103.16,103.12,103.12,6600000.0
2008-06-06 20:58:00,103.12,103.15,103.11,103.14,26600000.0
2008-06-06 20:59:00,103.15,103.15,103.04,103.04,40000000.0
2008-06-06 21:00:00,103.04,103.13,103.03,103.13,29800000.0
2008-06-06 21:01:00,103.13,103.13,103.11,103.12,10400000.0
2008-06-06 21:02:00,103.12,103.12,103.09,103.1,21200000.0
2008-06-06 21:03:00,103.1,103.1,103.07,103.07,9600000.0
2008-06-06 21:04:00,103.07,103.11,103.07,103.11,18000000.0
2008-06-06 21:05:00,103.11,103.14,103.095,103.14,22400000.0
2008-06-06 21:06:00,103.14,103.145,103.105,103.105,29400000.0
2008-06-06 21:07:00,103.105,103.13,103.1,103.12,23500000.0
2008-06-06 21:08:00,103.11,103.17,103.11,103.17,31200000.0
2008-06-06 21:09:00,103.175,103.19,103.175,103.19,14000000.0
2008-06-06 21:10:00,103.19,103.24,103.19,103.235,26000000.0
2008-06-06 21:11:00,103.24,103.25,103.21,103.24,33400000.0
2008-06-06 21:12:00,103.245,103.26,103.22,103.23,14300000.0
2008-06-06 21:13:00,103.23,103.25,103.22,103.25,4800000.0
2008-06-06 21:14:00,103.23,103.25,103.22,103.25,8400000.0
2008-06-06 21:15:00,103.25,103.28,103.25,103.28,10800000.0
2008-06-06 21:16:00,103.27,103.27,103.23,103.24,9600000.0
2008-06-06 21:17:00,103.24,103.26,103.22,103.23,9000000.0
2008-06-06 21:18:00,103.24,103.26,103.22,103.23,14400000.0
2008-06-06 21:19:00,103.23,103.23,103.2,103.22,7200000.0
2008-06-06 21:20:00,103.22,103.22,103.21,103.21,4800000.0
2008-06-06 21:21:00,103.22,103.23,103.2,103.21,6000000.0
2008-06-06 21:22:00,103.21,103.23,103.21,103.23,6000000.0
2008-06-06 21:23:00,103.23,103.23,103.2,103.21,4800000.0
2008-06-06 21:24:00,103.22,103.22,103.13,103.14,10900000.0
2008-06-06 21:25:00,103.14,103.16,103.12,103.13,9600000.0
2008-06-06 21:26:00,103.13,103.17,103.13,103.15,9000000.0
2008-06-06 21:27:00,103.14,103.15,103.08,103.08,10800000.0
2008-06-06 21:28:00,103.09,103.09,103.05,103.08,13200000.0
2008-06-06 21:29:00,103.08,103.08,103.06,103.06,16200000.0
2008-06-06 21:30:00,103.07,103.08,103.04,103.04,9000000.0
2008-06-06 21:31:00,103.05,103.07,103.02,103.03,17800000.0
2008-06-06 21:32:00,103.04,103.05,103.04,103.04,3600000.0
2008-06-06 21:33:00,103.04,103.04,103.02,103.04,7200000.0
2008-06-06 21:34:00,103.04,103.08,103.03,103.07,15000000.0
2008-06-06 21:35:00,103.06,103.06,103.03,103.04,10200000.0
2008-06-06 21:36:00,103.05,103.1,103.04,103.08,18600000.0
2008-06-06 21:37:00,103.09,103.11,103.09,103.09,7200000.0
2008-06-06 21:38:00,103.11,103.12,103.09,103.1,9600000.0
2008-06-06 21:39:00,103.08,103.08,103.05,103.05,5400000.0
2008-06-06 21:40:00,103.05,103.06,103.01,103.06,16800000.0
2008-06-06 21:41:00,103.05,103.07,102.97,102.98,86500000.0
2008-06-06 21:42:00,102.98,103.02,102.98,103.02,45900000.0
2008-06-06 21:43:00,103.02,103.03,103.01,103.02,7200000.0
2008-06-06 21:44:00,103.02,103.02,103.0,103.02,4800000.0
2008-06-06 21:45:00,103.03,103.03,103.03,103.03,3600000.0
2008-06-06 21:46:00,103.04,103.04,103.01,103.03,8400000.0
2008-06-06 21:47:00,103.03,103.05,103.03,103.05,9000000.0
2008-06-06 21:48:00,103.05,103.07,103.02,103.05,20600000.0
2008-06-06 21:49:00,103.05,103.06,103.01,103.01,10200000.0
2008-06-06 21:50:00,103.01,103.03,102.98,102.99,10800000.0
2008-06-06 21:51:00,102.98,103.0,102.97,102.99,8400000.0
2008-06-06 21:52:00,102.99,103.01,102.98,102.99,13600000.0
2008-06-06 21:53:00,103.0,103.0,102.9,102.9,16400000.0
2008-06-06 21:54:00,102.93,102.95,102.92,102.92,16800000.0
2008-06-06 21:55:00,102.9,102.98,102.9,102.98,18600000.0
2008-06-06 21:56:00,102.98,103.02,102.97,103.01,25300000.0
2008-06-06 21:57:00,103.01,103.02,102.99,103.0,12000000.0
2008-06-06 21:58:00,103.01,103.01,102.99,102.99,7800000.0
2008-06-06 21:59:00,102.99,102.99,102.96,102.96,18200000.0
2008-06-06 22:00:00,102.96,102.98,102.96,102.97,7900000.0
2008-06-06 22:01:00,102.97,102.99,102.97,102.97,22600000.0
2008-06-06 22:02:00,102.97,102.99,102.97,102.99,19800000.0
2008-06-06 22:03:00,102.99,103.0,102.99,102.99,4900000.0
2008-06-06 22:04:00,102.98,103.0,102.98,102.99,7600000.0
2008-06-06 22:05:00,102.98,102.98,102.98,102.98,6500000.0
2008-06-06 22:06:00,102.98,103.0,102.97,102.97,19000000.0
2008-06-06 22:07:00,102.97,102.98,102.97,102.98,4000000.0
2008-06-06 22:08:00,102.98,103.0,102.98,102.98,20300000.0
2008-06-06 22:09:00,102.98,102.98,102.96,102.97,6900000.0
2008-06-06 22:10:00,102.97,102.99,102.96,102.97,12800000.0
2008-06-06 22:11:00,102.97,103.01,102.95,102.96,18200000.0
2008-06-06 22:12:00,102.96,102.96,102.91,102.92,12000000.0
2008-06-06 22:13:00,102.92,102.96,102.92,102.96,6000000.0
2008-06-06 22:14:00,102.96,102.97,102.93,102.94,8000000.0
2008-06-06 22:15:00,102.95,102.95,102.93,102.94,4200000.0
2008-06-06 22:16:00,102.93,102.94,102.93,102.93,5400000.0
2008-06-06 22:17:00,102.93,102.93,102.92,102.93,2400000.0
2008-06-06 22:18:00,102.91,102.94,102.9,102.94,12800000.0
2008-06-06 22:19:00,102.95,102.95,102.94,102.95,1800000.0
2008-06-06 22:20:00,102.92,102.97,102.92,102.96,7100000.0
2008-06-06 22:21:00,102.97,102.97,102.95,102.95,1800000.0
2008-06-06 22:22:00,102.96,102.96,102.95,102.95,2400000.0
2008-06-06 22:23:00,102.94,102.95,102.94,102.95,2400000.0
2008-06-06 22:24:00,102.93,102.94,102.92,102.94,5800000.0
2008-06-06 22:25:00,102.95,102.95,102.93,102.93,1800000.0
2008-06-06 22:26:00,102.94,102.94,102.92,102.94,1800000.0
2008-06-06 22:27:00,102.94,102.96,102.92,102.93,75400000.0
2008-06-06 22:28:00,102.93,102.93,102.93,102.93,23600000.0
2008-06-06 22:29:00,102.93,102.93,102.93,102.93,56000000.0
2008-06-06 22:30:00,102.93,102.94,102.92,102.93,49600000.0
2008-06-06 22:31:00,102.93,102.93,102.92,102.93,14500000.0
2008-06-06 22:32:00,102.94,102.95,102.92,102.93,106000000.0
2008-06-06 22:33:00,102.93,102.97,102.93,102.93,22100000.0
2008-06-06 22:34:00,102.94,102.96,102.94,102.94,32400000.0
2008-06-06 22:35:00,102.95,102.95,102.92,102.93,10100000.0
2008-06-06 22:36:00,102.93,102.94,102.93,102.93,7300000.0
2008-06-06 22:37:00,102.93,102.93,102.92,102.92,1800000.0
2008-06-06 22:38:00,102.91,102.93,102.91,102.93,17500000.0
2008-06-06 22:39:00,102.93,102.94,102.92,102.94,19400000.0
2008-06-06 22:40:00,102.94,102.94,102.94,102.94,14300000.0
2008-06-06 22:41:00,102.92,102.94,102.92,102.93,24500000.0
2008-06-06 22:42:00,102.93,102.94,102.93,102.94,3200000.0
2008-06-06 22:43:00,102.93,102.95,102.92,102.92,19300000.0
2008-06-06 22:44:00,102.93,102.93,102.88,102.91,61900000.0
2008-06-06 22:45:00,102.9,102.91,102.89,102.9,26500000.0
2008-06-06 22:46:00,102.91,102.92,102.91,102.92,11800000.0
2008-06-06 22:47:00,102.92,102.92,102.91,102.91,4000000.0
2008-06-06 22:48:00,102.91,102.94,102.91,102.92,56000000.0
2008-06-06 22:49:00,102.92,102.94,102.91,102.91,24400000.0
2008-06-06 22:50:00,102.9,102.92,102.89,102.91,55900000.0
2008-06-06 22:51:00,102.91,102.91,102.89,102.9,34300000.0
2008-06-06 22:52:00,102.91,102.91,102.87,102.89,30500000.0
2008-06-06 22:53:00,102.9,102.93,102.9,102.9,69500000.0
2008-06-06 22:54:00,102.9,102.96,102.87,102.92,111100000.0
2008-06-06 22:55:00,102.92,102.93,102.89,102.91,51900000.0
2008-06-06 22:56:00,102.92,102.93,102.88,102.92,81100000.0
2008-06-06 22:57:00,102.9,102.91,102.87,102.9,125400000.0
2008-06-06 22:58:00,102.89,102.9,102.87,102.88,77000000.0
2008-06-06 22:59:00,102.87,102.89,102.83,102.83,65900000.0
2008-06-08 23:03:00,102.76,102.79,102.76,102.76,59300000.0
2008-06-08 23:04:00,102.75,102.79,102.75,102.75,42300000.0
2008-06-08 23:05:00,102.77,102.77,102.75,102.75,16300000.0
2008-06-08 23:06:00,102.74,102.75,102.73,102.73,57500000.0
2008-06-08 23:08:00,102.72,102.73,102.72,102.72,32000000.0
2008-06-08 23:09:00,102.72,102.72,102.69,102.71,55200000.0
2008-06-08 23:10:00,102.71,102.71,102.7,102.71,20900000.0
2008-06-08 23:11:00,102.695,102.7,102.695,102.7,1800000.0
2008-06-08 23:14:00,102.705,102.71,102.705,102.71,17900000.0
2008-06-08 23:15:00,102.7,102.71,102.7,102.71,9700000.0
2008-06-08 23:16:00,102.7,102.75,102.7,102.75,130000000.0
2008-06-08 23:17:00,102.76,102.76,102.75,102.75,18600000.0
2008-06-08 23:18:00,102.735,102.76,102.735,102.75,17600000.0
2008-06-08 23:19:00,102.76,102.76,102.75,102.75,19000000.0
2008-06-08 23:20:00,102.76,102.76,102.75,102.76,49000000.0
2008-06-08 23:21:00,102.75,102.76,102.75,102.76,47500000.0
2008-06-08 23:22:00,102.76,102.76,102.74,102.74,127000000.0
2008-06-08 23:23:00,102.74,102.75,102.74,102.74,59300000.0
2008-06-08 23:24:00,102.735,102.735,102.735,102.735,900000.0
2008-06-08 23:25:00,102.73,102.74,102.725,102.74,15500000.0
2008-06-08 23:26:00,102.74,102.74,102.68,102.68,29200000.0
2008-06-08 23:27:00,102.67,102.67,102.61,102.635,165600000.0
2008-06-08 23:28:00,102.645,102.645,102.635,102.645,7300000.0
2008-06-08 23:29:00,102.645,102.645,102.61,102.63,22700000.0
2008-06-08 23:30:00,102.64,102.64,102.56,102.57,252200000.0
2008-06-08 23:31:00,102.57,102.61,102.57,102.59,84700000.0
2008-06-08 23:32:00,102.59,102.605,102.58,102.605,42200000.0
2008-06-08 23:33:00,102.6,102.605,102.57,102.575,33300000.0
2008-06-08 23:34:00,102.555,102.585,102.46,102.51,246600000.0
2008-06-08 23:35:00,102.51,102.53,102.5,102.51,220000000.0
2008-06-08 23:36:00,102.51,102.535,102.51,102.51,126100000.0
2008-06-08 23:37:00,102.51,102.52,102.485,102.505,101300000.0
2008-06-08 23:38:00,102.515,102.545,102.51,102.525,45000000.0
2008-06-08 23:39:00,102.54,102.57,102.52,102.52,113100000.0
2008-06-08 23:40:00,102.52,102.565,102.52,102.545,35000000.0
2008-06-08 23:41:00,102.565,102.57,102.545,102.55,40500000.0
2008-06-08 23:42:00,102.55,102.59,102.55,102.59,15700000.0
2008-06-08 23:43:00,102.59,102.59,102.58,102.58,27500000.0
2008-06-08 23:45:00,102.56,102.58,102.56,102.58,35800000.0
2008-06-08 23:46:00,102.58,102.59,102.57,102.57,10200000.0
2008-06-08 23:47:00,102.57,102.57,102.555,102.56,17900000.0
2008-06-08 23:48:00,102.56,102.56,102.55,102.55,10400000.0
2008-06-08 23:49:00,102.55,102.55,102.53,102.535,41400000.0
2008-06-08 23:50:00,102.535,102.55,102.53,102.55,31700000.0
2008-06-08 23:51:00,102.57,102.59,102.555,102.57,86600000.0
2008-06-08 23:52:00,102.57,102.6,102.565,102.595,26000000.0
2008-06-08 23:53:00,102.595,102.595,102.58,102.585,24100000.0
2008-06-08 23:54:00,102.575,102.59,102.545,102.56,27700000.0
2008-06-08 23:55:00,102.56,102.56,102.56,102.56,17100000.0
2008-06-08 23:56:00,102.56,102.625,102.555,102.61,152700000.0
2008-06-08 23:57:00,102.61,102.61,102.58,102.59,161000000.0
2008-06-08 23:58:00,102.59,102.59,102.58,102.58,113100000.0
2008-06-08 23:59:00,102.58,102.58,102.57,102.575,12300000.0
2008-06-09 00:00:00,102.58,102.58,102.515,102.53,175400000.0
2008-06-09 00:01:00,102.53,102.61,102.52,102.575,177300000.0
2008-06-09 00:02:00,102.58,102.635,102.58,102.63,180000000.0
2008-06-09 00:03:00,102.63,102.63,102.585,102.6,169800000.0
2008-06-09 00:04:00,102.6,102.6,102.585,102.585,14300000.0
2008-06-09 00:05:00,102.575,102.6,102.57,102.575,74400000.0
2008-06-09 00:06:00,102.55,102.585,102.55,102.58,161400000.0
2008-06-09 00:07:00,102.58,102.59,102.58,102.58,41400000.0
2008-06-09 00:08:00,102.58,102.585,102.575,102.575,13600000.0
2008-06-09 00:09:00,102.575,102.575,102.575,102.575,1800000.0
2008-06-09 00:10:00,102.57,102.595,102.57,102.595,18200000.0
2008-06-09 00:11:00,102.595,102.64,102.595,102.64,28600000.0
2008-06-09 00:12:00,102.64,102.645,102.64,102.64,25900000.0
2008-06-09 00:13:00,102.64,102.645,102.635,102.645,5500000.0
2008-06-09 00:14:00,102.65,102.655,102.635,102.635,15700000.0
2008-06-09 00:15:00,102.64,102.645,102.64,102.645,3700000.0
2008-06-09 00:17:00,102.655,102.665,102.645,102.655,29900000.0
2008-06-09 00:18:00,102.655,102.665,102.655,102.665,10100000.0
2008-06-09 00:19:00,102.665,102.675,102.665,102.67,10000000.0
2008-06-09 00:20:00,102.675,102.675,102.67,102.675,9600000.0
2008-06-09 00:21:00,102.68,102.715,102.675,102.675,62700000.0
2008-06-09 00:22:00,102.675,102.685,102.675,102.685,47900000.0
2008-06-09 00:23:00,102.685,102.7,102.67,102.675,72700000.0
2008-06-09 00:24:00,102.675,102.68,102.66,102.66,26000000.0
2008-06-09 00:25:00,102.66,102.66,102.6,102.625,60800000.0
2008-06-09 00:26:00,102.63,102.655,102.63,102.655,19500000.0
2008-06-09 00:27:00,102.655,102.675,102.655,102.665,25000000.0
2008-06-09 00:28:00,102.665,102.665,102.665,102.665,900000.0
2008-06-09 00:29:00,102.67,102.68,102.67,102.68,8400000.0
2008-06-09 00:30:00,102.68,102.695,102.68,102.695,9200000.0
2008-06-09 00:31:00,102.695,102.7,102.685,102.69,9100000.0
2008-06-09 00:32:00,102.69,102.695,102.69,102.695,6500000.0
2008-06-09 00:33:00,102.69,102.75,102.685,102.74,86600000.0
2008-06-09 00:34:00,102.74,102.745,102.705,102.725,133500000.0
2008-06-09 00:35:00,102.72,102.73,102.71,102.715,118300000.0
2008-06-09 00:36:00,102.715,102.765,102.715,102.765,28200000.0
2008-06-09 00:37:00,102.76,102.775,102.76,102.77,12900000.0
2008-06-09 00:38:00,102.78,102.785,102.78,102.785,8400000.0
2008-06-09 00:39:00,102.785,102.795,102.775,102.785,11000000.0
2008-06-09 00:40:00,102.785,102.79,102.78,102.785,10100000.0
2008-06-09 00:41:00,102.785,102.785,102.785,102.785,3600000.0
2008-06-09 00:42:00,102.79,102.805,102.78,102.78,98300000.0
2008-06-09 00:43:00,102.78,102.785,102.735,102.75,141000000.0
2008-06-09 00:44:00,102.75,102.75,102.725,102.725,36800000.0
2008-06-09 00:45:00,102.715,102.735,102.715,102.735,8200000.0
2008-06-09 00:46:00,102.725,102.735,102.7,102.7,78000000.0
2008-06-09 00:47:00,102.7,102.71,102.7,102.71,6500000.0
2008-06-09 00:48:00,102.715,102.72,102.71,102.71,7500000.0
2008-06-09 00:49:00,102.72,102.725,102.705,102.71,20300000.0
2008-06-09 00:50:00,102.71,102.71,102.71,102.71,13300000.0
2008-06-09 00:51:00,102.71,102.725,102.7,102.725,30700000.0
2008-06-09 00:52:00,102.725,102.755,102.71,102.755,35100000.0
2008-06-09 00:53:00,102.755,102.79,102.755,102.78,38700000.0
2008-06-09 00:54:00,102.78,102.78,102.71,102.72,66200000.0
2008-06-09 00:55:00,102.72,102.75,102.715,102.715,41200000.0
2008-06-09 00:56:00,102.715,102.73,102.7,102.72,154300000.0
2008-06-09 00:57:00,102.72,102.74,102.71,102.73,153000000.0
2008-06-09 00:58:00,102.73,102.74,102.72,102.725,197000000.0
2008-06-09 00:59:00,102.725,102.74,102.69,102.69,78600000.0
2008-06-09 01:00:00,102.695,102.725,102.69,102.72,173400000.0
2008-06-09 01:01:00,102.72,102.74,102.7,102.73,213600000.0
2008-06-09 01:02:00,102.72,102.74,102.72,102.74,31400000.0
2008-06-09 01:03:00,102.75,102.75,102.74,102.74,12300000.0
2008-06-09 01:04:00,102.75,102.75,102.73,102.75,92100000.0
2008-06-09 01:05:00,102.76,102.77,102.76,102.77,27600000.0
2008-06-09 01:06:00,102.755,102.76,102.75,102.75,13600000.0
2008-06-09 01:07:00,102.74,102.79,102.74,102.79,23700000.0
2008-06-09 01:08:00,102.79,102.825,102.79,102.825,28800000.0
2008-06-09 01:09:00,102.825,102.825,102.825,102.825,6300000.0
2008-06-09 01:10:00,102.83,102.89,102.83,102.86,89500000.0
2008-06-09 01:11:00,102.865,102.895,102.86,102.89,75600000.0
2008-06-09 01:12:00,102.9,102.9,102.89,102.89,5600000.0
2008-06-09 01:13:00,102.89,102.945,102.89,102.935,45800000.0
2008-06-09 01:14:00,102.935,102.97,102.935,102.97,40000000.0
2008-06-09 01:15:00,102.97,102.97,102.94,102.96,67000000.0
2008-06-09 01:16:00,102.965,102.99,102.965,102.965,87700000.0
2008-06-09 01:17:00,102.965,102.975,102.965,102.975,8200000.0
2008-06-09 01:18:00,102.98,102.99,102.98,102.985,67500000.0
2008-06-09 01:19:00,102.99,103.0,102.98,102.99,56700000.0
2008-06-09 01:20:00,102.99,102.99,102.97,102.98,61800000.0
2008-06-09 01:21:00,102.98,102.98,102.945,102.955,56900000.0
2008-06-09 01:22:00,102.96,102.96,102.91,102.91,54200000.0
2008-06-09 01:23:00,102.91,102.93,102.91,102.93,31200000.0
2008-06-09 01:24:00,102.93,102.93,102.83,102.83,133200000.0
2008-06-09 01:25:00,102.83,102.84,102.83,102.84,125600000.0
2008-06-09 01:26:00,102.84,102.84,102.83,102.83,77300000.0
2008-06-09 01:27:00,102.84,102.89,102.83,102.885,36100000.0
2008-06-09 01:28:00,102.88,102.88,102.88,102.88,1900000.0
2008-06-09 01:29:00,102.89,102.945,102.89,102.935,65800000.0
2008-06-09 01:30:00,102.935,102.935,102.84,102.84,138200000.0
2008-06-09 01:31:00,102.83,102.915,102.83,102.915,38000000.0
2008-06-09 01:32:00,102.92,102.94,102.92,102.93,46800000.0
2008-06-09 01:33:00,102.93,102.96,102.93,102.95,26300000.0
2008-06-09 01:34:00,102.95,102.95,102.935,102.94,24400000.0
2008-06-09 01:35:00,102.94,102.94,102.93,102.93,15300000.0
2008-06-09 01:36:00,102.93,102.935,102.93,102.93,14900000.0
2008-06-09 01:37:00,102.93,102.935,102.925,102.93,25500000.0
2008-06-09 01:38:00,102.925,102.93,102.9,102.9,58900000.0
2008-06-09 01:39:00,102.9,102.9,102.9,102.9,5400000.0
2008-06-09 01:40:00,102.9,102.925,102.89,102.925,52100000.0
2008-06-09 01:41:00,102.925,102.935,102.91,102.93,58800000.0
2008-06-09 01:42:00,102.94,102.965,102.94,102.94,58000000.0
2008-06-09 01:43:00,102.94,102.965,102.935,102.955,80600000.0
2008-06-09 01:44:00,102.95,102.965,102.935,102.965,41000000.0
2008-06-09 01:45:00,102.965,102.975,102.96,102.96,22300000.0
2008-06-09 01:46:00,102.96,102.96,102.945,102.955,25200000.0
2008-06-09 01:47:00,102.945,102.955,102.945,102.945,7300000.0
2008-06-09 01:48:00,102.95,102.975,102.945,102.96,43800000.0
2008-06-09 01:49:00,102.97,102.97,102.96,102.96,25700000.0
2008-06-09 01:50:00,102.96,102.96,102.945,102.945,10800000.0
2008-06-09 01:51:00,102.95,102.96,102.95,102.95,16900000.0
2008-06-09 01:52:00,102.95,102.96,102.95,102.95,24400000.0
2008-06-09 01:53:00,102.95,102.95,102.945,102.945,10800000.0
2008-06-09 01:54:00,102.945,102.95,102.94,102.94,25300000.0
2008-06-09 01:55:00,102.94,102.95,102.94,102.95,45200000.0
2008-06-09 01:56:00,102.95,102.97,102.95,102.97,33700000.0
2008-06-09 01:57:00,102.97,102.97,102.96,102.96,25600000.0
2008-06-09 01:58:00,102.96,102.96,102.93,102.93,58700000.0
2008-06-09 01:59:00,102.93,102.98,102.93,102.975,41700000.0
2008-06-09 02:00:00,102.965,102.97,102.965,102.97,14700000.0
2008-06-09 02:01:00,102.96,102.965,102.92,102.92,55900000.0
2008-06-09 02:02:00,102.925,102.94,102.925,102.94,40400000.0
2008-06-09 02:03:00,102.94,102.94,102.93,102.94,38100000.0
2008-06-09 02:04:00,102.94,102.965,102.94,102.96,36300000.0
2008-06-09 02:05:00,102.96,102.99,102.96,102.99,58200000.0
2008-06-09 02:06:00,102.99,102.995,102.97,102.97,39400000.0
2008-06-09 02:07:00,102.97,102.995,102.965,102.99,92000000.0
2008-06-09 02:08:00,102.99,102.995,102.985,102.985,17000000.0
2008-06-09 02:09:00,102.99,102.995,102.985,102.995,15400000.0
2008-06-09 02:10:00,103.0,103.0,102.99,102.99,46300000.0
2008-06-09 02:11:00,102.99,103.055,102.99,103.025,139600000.0
2008-06-09 02:12:00,103.025,103.09,103.015,103.09,87200000.0
2008-06-09 02:13:00,103.09,103.09,103.035,103.07,112100000.0
2008-06-09 02:14:00,103.07,103.14,103.05,103.14,190600000.0
2008-06-09 02:15:00,103.145,103.145,103.07,103.095,193800000.0
2008-06-09 02:16:00,103.095,103.15,103.07,103.15,556000000.0
2008-06-09 02:17:00,103.16,103.22,103.145,103.155,287200000.0
2008-06-09 02:18:00,103.155,103.17,103.1,103.17,673800000.0
2008-06-09 02:19:00,103.18,103.19,103.17,103.18,207300000.0
2008-06-09 02:20:00,103.18,103.185,103.155,103.155,102000000.0
2008-06-09 02:21:00,103.16,103.165,103.135,103.135,74499999.0
2008-06-09 02:22:00,103.135,103.165,103.135,103.165,104000000.0
2008-06-09 02:23:00,103.155,103.205,103.155,103.2,178700001.0
2008-06-09 02:24:00,103.2,103.255,103.2,103.21,98300000.0
2008-06-09 02:25:00,103.215,103.235,103.215,103.215,140200000.0
2008-06-09 02:26:00,103.215,103.215,103.185,103.19,45500000.0
2008-06-09 02:27:00,103.195,103.21,103.195,103.21,63800000.0
2008-06-09 02:28:00,103.205,103.235,103.205,103.235,92300000.0
2008-06-09 02:29:00,103.235,103.24,103.21,103.21,47500000.0
2008-06-09 02:30:00,103.21,103.22,103.18,103.19,44300000.0
2008-06-09 02:31:00,103.19,103.21,103.19,103.21,17900000.0
2008-06-09 02:32:00,103.21,103.22,103.21,103.215,76700000.0
2008-06-09 02:33:00,103.22,103.22,103.18,103.18,134900000.0
2008-06-09 02:34:00,103.18,103.18,103.15,103.155,126900000.0
2008-06-09 02:35:00,103.155,103.185,103.145,103.185,90900000.0
2008-06-09 02:36:00,103.175,103.185,103.175,103.185,13200000.0
2008-06-09 02:37:00,103.185,103.205,103.185,103.19,80600000.0
2008-06-09 02:38:00,103.19,103.19,103.18,103.19,34100000.0
2008-06-09 02:39:00,103.19,103.205,103.19,103.19,20400000.0
2008-06-09 02:40:00,103.19,103.205,103.18,103.185,35900000.0
2008-06-09 02:41:00,103.185,103.185,103.175,103.185,16600000.0
2008-06-09 02:42:00,103.185,103.185,103.185,103.185,19800000.0
2008-06-09 02:43:00,103.185,103.195,103.175,103.175,12700000.0
2008-06-09 02:44:00,103.18,103.18,103.18,103.18,23700000.0
2008-06-09 02:45:00,103.18,103.185,103.18,103.185,8300000.0
2008-06-09 02:46:00,103.18,103.195,103.18,103.185,14400000.0
2008-06-09 02:47:00,103.185,103.2,103.185,103.195,194400000.0
2008-06-09 02:48:00,103.195,103.2,103.18,103.19,69700000.0
2008-06-09 02:49:00,103.19,103.2,103.18,103.2,32400000.0
2008-06-09 02:50:00,103.2,103.2,103.175,103.175,51000000.0
2008-06-09 02:51:00,103.175,103.175,103.15,103.155,60300000.0
2008-06-09 02:52:00,103.16,103.165,103.16,103.165,6400000.0
2008-06-09 02:53:00,103.165,103.18,103.15,103.175,75600000.0
2008-06-09 02:54:00,103.175,103.19,103.14,103.19,400600000.0
2008-06-09 02:55:00,103.19,103.19,103.165,103.185,66700000.0
2008-06-09 02:56:00,103.185,103.2,103.175,103.18,189200000.0
2008-06-09 02:57:00,103.18,103.185,103.18,103.18,94000000.0
2008-06-09 02:58:00,103.18,103.195,103.175,103.185,86100000.0
2008-06-09 02:59:00,103.185,103.235,103.185,103.225,109600000.0
2008-06-09 03:00:00,103.225,103.225,103.185,103.205,108100000.0
2008-06-09 03:01:00,103.21,103.21,103.185,103.19,81900000.0
2008-06-09 03:02:00,103.19,103.2,103.165,103.18,167500000.0
2008-06-09 03:03:00,103.18,103.18,103.145,103.155,147100000.0
2008-06-09 03:04:00,103.155,103.185,103.155,103.185,93200000.0
2008-06-09 03:05:00,103.185,103.195,103.185,103.185,42800000.0
2008-06-09 03:06:00,103.185,103.19,103.185,103.19,57100000.0
2008-06-09 03:07:00,103.19,103.19,103.18,103.185,206000001.0
2008-06-09 03:08:00,103.185,103.185,103.15,103.15,549400003.0
2008-06-09 03:09:00,103.15,103.17,103.14,103.14,691800001.0
2008-06-09 03:10:00,103.14,103.17,103.11,103.155,401499999.0
2008-06-09 03:11:00,103.155,103.155,103.13,103.13,28800000.0
2008-06-09 03:12:00,103.125,103.125,103.1,103.1,377499999.0
2008-06-09 03:13:00,103.1,103.145,103.1,103.145,152699999.0
2008-06-09 03:14:00,103.145,103.145,103.125,103.125,9100000.0
2008-06-09 03:15:00,103.13,103.16,103.13,103.16,79800000.0
2008-06-09 03:16:00,103.16,103.18,103.145,103.18,68700000.0
2008-06-09 03:17:00,103.18,103.185,103.165,103.165,16400000.0
2008-06-09 03:18:00,103.165,103.19,103.165,103.19,67000000.0
2008-06-09 03:19:00,103.19,103.2,103.19,103.2,57500000.0
2008-06-09 03:20:00,103.2,103.2,103.16,103.165,91400000.0
2008-06-09 03:21:00,103.165,103.18,103.15,103.17,146800000.0
2008-06-09 03:22:00,103.17,103.17,103.16,103.165,13400000.0
2008-06-09 03:23:00,103.165,103.175,103.16,103.16,317500001.0
2008-06-09 03:24:00,103.16,103.18,103.16,103.17,223200000.0
2008-06-09 03:25:00,103.17,103.18,103.17,103.18,79200000.0
2008-06-09 03:26:00,103.17,103.19,103.17,103.18,88600000.0
2008-06-09 03:27:00,103.185,103.185,103.185,103.185,2700000.0
2008-06-09 03:28:00,103.185,103.25,103.185,103.25,205499998.0
2008-06-09 03:29:00,103.25,103.26,103.245,103.25,25100000.0
2008-06-09 03:30:00,103.25,103.26,103.25,103.25,48500000.0
2008-06-09 03:31:00,103.25,103.25,103.23,103.24,711599997.0
2008-06-09 03:32:00,103.24,103.27,103.24,103.27,75600000.0
2008-06-09 03:33:00,103.265,103.305,103.255,103.295,119900000.0
2008-06-09 03:34:00,103.295,103.3,103.265,103.29,105600000.0
2008-06-09 03:35:00,103.29,103.3,103.27,103.29,142600000.0
2008-06-09 03:36:00,103.29,103.29,103.235,103.235,409099999.0
2008-06-09 03:37:00,103.235,103.255,103.235,103.255,250800001.0
2008-06-09 03:38:00,103.255,103.265,103.225,103.225,202600001.0
2008-06-09 03:39:00,103.23,103.27,103.225,103.25,345999999.0
2008-06-09 03:40:00,103.25,103.265,103.25,103.26,398599999.0
2008-06-09 03:41:00,103.26,103.28,103.26,103.27,778099994.0
2008-06-09 03:42:00,103.275,103.28,103.27,103.27,326799999.0
2008-06-09 03:43:00,103.26,103.295,103.26,103.28,375599996.0
2008-06-09 03:44:00,103.28,103.3,103.28,103.3,624099999.0
2008-06-09 03:45:00,103.3,103.33,103.3,103.33,418699996.0
2008-06-09 03:46:00,103.335,103.35,103.33,103.35,535500002.0
2008-06-09 03:47:00,103.35,103.38,103.34,103.36,953999995.0
2008-06-09 03:48:00,103.36,103.37,103.33,103.34,360599999.0
2008-06-09 03:49:00,103.34,103.34,103.32,103.32,422100003.0
2008-06-09 03:50:00,103.32,103.35,103.32,103.345,364400000.0
2008-06-09 03:51:00,103.345,103.345,103.31,103.34,461199997.0
2008-06-09 03:52:00,103.34,103.39,103.33,103.39,180900000.0
2008-06-09 03:53:00,103.39,103.445,103.37,103.43,252900000.0
2008-06-09 03:54:00,103.43,103.435,103.395,103.405,296200000.0
2008-06-09 03:55:00,103.405,103.435,103.39,103.435,204300000.0
2008-06-09 03:56:00,103.435,103.435,103.42,103.42,65300000.0
2008-06-09 03:57:00,103.415,103.43,103.375,103.38,72100000.0
2008-06-09 03:58:00,103.38,103.41,103.38,103.41,33200000.0
2008-06-09 03:59:00,103.41,103.43,103.41,103.43,189500001.0
2008-06-09 04:00:00,103.43,103.46,103.43,103.435,303700001.0
2008-06-09 04:01:00,103.435,103.44,103.415,103.415,190199999.0
2008-06-09 04:02:00,103.415,103.44,103.415,103.43,317500001.0
2008-06-09 04:03:00,103.43,103.43,103.405,103.41,345200000.0
2008-06-09 04:04:00,103.41,103.42,103.4,103.41,220900000.0
2008-06-09 04:05:00,103.41,103.41,103.39,103.41,499599997.0
2008-06-09 04:06:00,103.41,103.425,103.405,103.405,95700000.0
2008-06-09 04:07:00,103.41,103.415,103.41,103.415,2700000.0
2008-06-09 04:08:00,103.415,103.42,103.415,103.42,61200000.0
2008-06-09 04:09:00,103.42,103.42,103.39,103.395,101300000.0
2008-06-09 04:10:00,103.4,103.415,103.4,103.415,130100000.0
2008-06-09 04:11:00,103.405,103.42,103.4,103.42,93800000.0
2008-06-09 04:12:00,103.42,103.425,103.41,103.425,113500000.0
2008-06-09 04:13:00,103.425,103.43,103.41,103.415,129900000.0
2008-06-09 04:14:00,103.415,103.42,103.405,103.415,88700001.0
2008-06-09 04:15:00,103.405,103.41,103.395,103.405,78700000.0
2008-06-09 04:16:00,103.395,103.4,103.37,103.38,30600000.0
2008-06-09 04:17:00,103.38,103.38,103.355,103.37,137300000.0
2008-06-09 04:18:00,103.37,103.395,103.37,103.39,119600001.0
2008-06-09 04:19:00,103.39,103.39,103.355,103.355,135300000.0
2008-06-09 04:20:00,103.355,103.36,103.275,103.31,25900000.0
2008-06-09 04:21:00,103.305,103.315,103.29,103.29,25800000.0
2008-06-09 04:22:00,103.29,103.33,103.27,103.32,312100001.0
2008-06-09 04:23:00,103.32,103.33,103.32,103.32,61100001.0
2008-06-09 04:24:00,103.32,103.33,103.32,103.32,63400001.0
2008-06-09 04:25:00,103.31,103.31,103.28,103.28,449300000.0
2008-06-09 04:26:00,103.3,103.3,103.29,103.29,161900001.0
2008-06-09 04:27:00,103.3,103.3,103.29,103.29,212399998.0
2008-06-09 04:28:00,103.29,103.35,103.29,103.35,47700000.0
2008-06-09 04:29:00,103.355,103.37,103.35,103.37,282900000.0
2008-06-09 04:30:00,103.37,103.37,103.36,103.37,74300000.0
2008-06-09 04:31:00,103.37,103.37,103.35,103.355,80500000.0
2008-06-09 04:32:00,103.355,103.36,103.355,103.36,98600000.0
2008-06-09 04:33:00,103.36,103.38,103.36,103.38,20200000.0
2008-06-09 04:34:00,103.38,103.38,103.29,103.38,157900000.0
2008-06-09 04:35:00,103.38,103.38,103.375,103.38,24500000.0
2008-06-09 04:36:00,103.375,103.375,103.355,103.355,9000000.0
2008-06-09 04:37:00,103.37,103.38,103.37,103.38,32600000.0
2008-06-09 04:38:00,103.38,103.38,103.375,103.375,15000000.0
2008-06-09 04:39:00,103.375,103.39,103.375,103.38,63500000.0
2008-06-09 04:40:00,103.38,103.385,103.38,103.385,23900000.0
2008-06-09 04:41:00,103.385,103.385,103.375,103.38,14800000.0
2008-06-09 04:42:00,103.38,103.38,103.38,103.38,20800000.0
2008-06-09 04:43:00,103.38,103.39,103.38,103.385,8000000.0
2008-06-09 04:44:00,103.4,103.42,103.4,103.42,21200000.0
2008-06-09 04:45:00,103.42,103.425,103.355,103.38,71700000.0
2008-06-09 04:46:00,103.38,103.39,103.38,103.39,9700000.0
2008-06-09 04:47:00,103.39,103.39,103.39,103.39,55500000.0
2008-06-09 04:48:00,103.39,103.39,103.375,103.375,59900000.0
2008-06-09 04:49:00,103.38,103.38,103.365,103.365,35700000.0
2008-06-09 04:50:00,103.365,103.37,103.36,103.37,89800000.0
2008-06-09 04:51:00,103.37,103.37,103.36,103.36,33600000.0
2008-06-09 04:52:00,103.36,103.365,103.36,103.365,2800000.0
2008-06-09 04:53:00,103.37,103.37,103.37,103.37,33200000.0
2008-06-09 04:54:00,103.375,103.375,103.375,103.375,6300000.0
2008-06-09 04:55:00,103.37,103.37,103.355,103.355,10900000.0
2008-06-09 04:56:00,103.36,103.36,103.36,103.36,4700000.0
2008-06-09 04:57:00,103.36,103.36,103.35,103.36,66900000.0
2008-06-09 04:58:00,103.37,103.39,103.37,103.39,25700000.0
2008-06-09 04:59:00,103.4,103.41,103.4,103.41,18300000.0
2008-06-09 05:00:00,103.41,103.42,103.41,103.42,21600000.0
2008-06-09 05:01:00,103.42,103.42,103.405,103.405,18300000.0
2008-06-09 05:02:00,103.405,103.405,103.39,103.39,11400000.0
2008-06-09 05:03:00,103.39,103.41,103.39,103.4,29400000.0
2008-06-09 05:04:00,103.4,103.41,103.4,103.4,63300000.0
2008-06-09 05:05:00,103.4,103.405,103.4,103.405,10900000.0
2008-06-09 05:06:00,103.405,103.405,103.405,103.405,5400000.0
2008-06-09 05:07:00,103.405,103.41,103.4,103.41,36000000.0
2008-06-09 05:08:00,103.405,103.41,103.405,103.41,4600000.0
2008-06-09 05:10:00,103.41,103.43,103.41,103.43,17900000.0
2008-06-09 05:11:00,103.425,103.425,103.42,103.42,10000000.0
2008-06-09 05:12:00,103.425,103.425,103.41,103.41,18500000.0
2008-06-09 05:13:00,103.41,103.41,103.4,103.4,21300000.0
2008-06-09 05:14:00,103.4,103.4,103.395,103.395,32500000.0
2008-06-09 05:15:00,103.395,103.395,103.395,103.395,3600000.0
2008-06-09 05:16:00,103.4,103.4,103.39,103.39,34300000.0
2008-06-09 05:17:00,103.39,103.395,103.39,103.395,21900000.0
2008-06-09 05:18:00,103.395,103.4,103.385,103.39,73700000.0
2008-06-09 05:19:00,103.39,103.41,103.39,103.41,84200000.0
2008-06-09 05:20:00,103.41,103.41,103.4,103.41,22400000.0
2008-06-09 05:21:00,103.41,103.41,103.4,103.4,9000000.0
2008-06-09 05:22:00,103.405,103.45,103.405,103.45,24800000.0
2008-06-09 05:23:00,103.45,103.505,103.45,103.46,111500000.0
2008-06-09 05:24:00,103.46,103.47,103.455,103.46,6000000.0
2008-06-09 05:25:00,103.46,103.46,103.46,103.46,700000.0
2008-06-09 05:26:00,103.455,103.46,103.45,103.45,4100000.0
2008-06-09 05:27:00,103.45,103.46,103.45,103.45,12400000.0
2008-06-09 05:28:00,103.45,103.45,103.43,103.43,27100000.0
2008-06-09 05:29:00,103.425,103.44,103.425,103.43,16000000.0
2008-06-09 05:30:00,103.43,103.43,103.42,103.42,21200000.0
2008-06-09 05:31:00,103.42,103.45,103.42,103.45,68900000.0
2008-06-09 05:32:00,103.45,103.45,103.43,103.43,112900000.0
2008-06-09 05:33:00,103.43,103.43,103.41,103.42,50000000.0
2008-06-09 05:34:00,103.42,103.42,103.38,103.38,59000000.0
2008-06-09 05:35:00,103.385,103.405,103.385,103.405,10500000.0
2008-06-09 05:36:00,103.405,103.41,103.405,103.41,13200000.0
2008-06-09 05:37:00,103.41,103.41,103.395,103.4,17600000.0
2008-06-09 05:38:00,103.4,103.405,103.4,103.405,14100000.0
2008-06-09 05:39:00,103.405,103.41,103.4,103.4,11200000.0
2008-06-09 05:40:00,103.405,103.405,103.385,103.39,25300000.0
2008-06-09 05:41:00,103.39,103.39,103.36,103.36,32700000.0
2008-06-09 05:42:00,103.37,103.375,103.365,103.375,26000000.0
2008-06-09 05:43:00,103.375,103.385,103.375,103.385,18000000.0
2008-06-09 05:44:00,103.385,103.405,103.375,103.405,19900000.0
2008-06-09 05:45:00,103.4,103.405,103.4,103.405,2800000.0
2008-06-09 05:46:00,103.405,103.425,103.395,103.425,20400000.0
2008-06-09 05:47:00,103.43,103.435,103.415,103.425,28600000.0
2008-06-09 05:48:00,103.425,103.435,103.425,103.435,10000000.0
2008-06-09 05:49:00,103.44,103.445,103.43,103.44,25500000.0
2008-06-09 05:50:00,103.44,103.44,103.44,103.44,7600000.0
2008-06-09 05:51:00,103.44,103.45,103.44,103.45,7200000.0
2008-06-09 05:52:00,103.45,103.455,103.445,103.445,18600000.0
2008-06-09 05:53:00,103.46,103.46,103.46,103.46,2800000.0
2008-06-09 05:54:00,103.46,103.46,103.46,103.46,1800000.0
2008-06-09 05:55:00,103.46,103.46,103.44,103.455,14700000.0
2008-06-09 05:56:00,103.435,103.435,103.43,103.43,6000000.0
2008-06-09 05:57:00,103.43,103.435,103.425,103.425,11700000.0
2008-06-09 05:58:00,103.425,103.425,103.415,103.425,13800000.0
2008-06-09 05:59:00,103.425,103.43,103.425,103.43,6300000.0
2008-06-09 06:00:00,103.43,103.445,103.43,103.44,18500000.0
2008-06-09 06:01:00,103.45,103.45,103.45,103.45,16800000.0
2008-06-09 06:02:00,103.435,103.455,103.43,103.44,16800000.0
2008-06-09 06:03:00,103.44,103.445,103.44,103.445,1600000.0
2008-06-09 06:04:00,103.445,103.445,103.4,103.43,13200000.0
2008-06-09 06:05:00,103.43,103.45,103.425,103.45,21600000.0
2008-06-09 06:06:00,103.45,103.45,103.43,103.45,13800000.0
2008-06-09 06:07:00,103.45,103.46,103.445,103.46,14400000.0
2008-06-09 06:08:00,103.45,103.46,103.45,103.46,6300000.0
2008-06-09 06:09:00,103.45,103.46,103.45,103.46,10000000.0
2008-06-09 06:10:00,103.46,103.48,103.46,103.47,10000000.0
2008-06-09 06:11:00,103.47,103.48,103.47,103.48,2700000.0
2008-06-09 06:12:00,103.48,103.48,103.47,103.47,8100000.0
2008-06-09 06:13:00,103.47,103.47,103.43,103.445,23900000.0
2008-06-09 06:14:00,103.445,103.445,103.42,103.42,14000000.0
2008-06-09 06:15:00,103.42,103.42,103.42,103.42,1800000.0
2008-06-09 06:16:00,103.42,103.435,103.42,103.435,4600000.0
2008-06-09 06:17:00,103.435,103.45,103.43,103.44,11100000.0
2008-06-09 06:18:00,103.445,103.46,103.44,103.46,11000000.0
2008-06-09 06:19:00,103.445,103.45,103.43,103.45,23200000.0
2008-06-09 06:20:00,103.45,103.465,103.445,103.465,11100000.0
2008-06-09 06:21:00,103.47,103.485,103.465,103.47,6400000.0
2008-06-09 06:22:00,103.47,103.5,103.47,103.49,11800000.0
2008-06-09 06:23:00,103.49,103.49,103.49,103.49,900000.0
2008-06-09 06:24:00,103.51,103.52,103.51,103.52,3500000.0
2008-06-09 06:25:00,103.52,103.52,103.505,103.52,6400000.0
2008-06-09 06:26:00,103.51,103.51,103.51,103.51,3700000.0
2008-06-09 06:27:00,103.515,103.52,103.515,103.52,4800000.0
2008-06-09 06:28:00,103.515,103.515,103.515,103.515,900000.0
2008-06-09 06:29:00,103.52,103.52,103.51,103.51,11600000.0
2008-06-09 06:30:00,103.51,103.51,103.49,103.5,10800000.0
2008-06-09 06:31:00,103.49,103.49,103.48,103.48,13000000.0
2008-06-09 06:32:00,103.47,103.475,103.45,103.46,15900000.0
2008-06-09 06:33:00,103.45,103.46,103.43,103.44,22000000.0
2008-06-09 06:34:00,103.44,103.46,103.44,103.46,6000000.0
2008-06-09 06:35:00,103.46,103.48,103.46,103.48,22300000.0
2008-06-09 06:36:00,103.48,103.49,103.47,103.48,12800000.0
2008-06-09 06:37:00,103.48,103.49,103.48,103.49,1400000.0
2008-06-09 06:38:00,103.475,103.48,103.475,103.48,3900000.0
2008-06-09 06:39:00,103.49,103.49,103.48,103.48,3900000.0
2008-06-09 06:40:00,103.48,103.49,103.48,103.49,6700000.0
2008-06-09 06:41:00,103.49,103.49,103.48,103.48,11800000.0
2008-06-09 06:42:00,103.48,103.51,103.48,103.5,24500000.0
2008-06-09 06:43:00,103.51,103.51,103.47,103.485,27100000.0
2008-06-09 06:44:00,103.48,103.48,103.48,103.48,2800000.0
2008-06-09 06:45:00,103.475,103.48,103.47,103.475,10000000.0
2008-06-09 06:46:00,103.475,103.48,103.47,103.475,6600000.0
2008-06-09 06:47:00,103.48,103.48,103.465,103.465,4600000.0
2008-06-09 06:48:00,103.47,103.47,103.46,103.47,10800000.0
2008-06-09 06:49:00,103.47,103.49,103.47,103.48,15100000.0
2008-06-09 06:50:00,103.48,103.49,103.465,103.465,8700000.0
2008-06-09 06:51:00,103.465,103.47,103.465,103.47,4800000.0
2008-06-09 06:52:00,103.475,103.48,103.47,103.48,15300000.0
2008-06-09 06:53:00,103.455,103.455,103.43,103.44,16900000.0
2008-06-09 06:54:00,103.43,103.445,103.43,103.445,22700000.0
2008-06-09 06:55:00,103.445,103.45,103.445,103.45,5400000.0
2008-06-09 06:56:00,103.45,103.45,103.45,103.45,19600000.0
2008-06-09 06:57:00,103.45,103.56,103.45,103.56,104900000.0
2008-06-09 06:58:00,103.545,103.545,103.495,103.505,26300000.0
2008-06-09 06:59:00,103.51,103.545,103.51,103.52,43900000.0
2008-06-09 07:00:00,103.52,103.52,103.49,103.49,74500000.0
2008-06-09 07:01:00,103.49,103.51,103.48,103.51,20500000.0
2008-06-09 07:02:00,103.505,103.51,103.47,103.51,42000000.0
2008-06-09 07:03:00,103.505,103.505,103.48,103.49,17800000.0
2008-06-09 07:04:00,103.48,103.505,103.48,103.5,18600000.0
2008-06-09 07:05:00,103.5,103.53,103.5,103.51,20600000.0
2008-06-09 07:06:00,103.515,103.525,103.515,103.52,8000000.0
2008-06-09 07:07:00,103.52,103.535,103.515,103.525,34900000.0
2008-06-09 07:08:00,103.53,103.54,103.53,103.54,1400000.0
2008-06-09 07:09:00,103.53,103.53,103.53,103.53,700000.0
2008-06-09 07:10:00,103.53,103.53,103.51,103.51,11800000.0
2008-06-09 07:11:00,103.515,103.52,103.51,103.52,12200000.0
2008-06-09 07:12:00,103.52,103.545,103.52,103.535,10400000.0
2008-06-09 07:13:00,103.535,103.545,103.535,103.545,14800000.0
2008-06-09 07:14:00,103.54,103.54,103.52,103.54,18800000.0
2008-06-09 07:15:00,103.54,103.54,103.54,103.54,1600000.0
2008-06-09 07:16:00,103.54,103.56,103.54,103.56,8500000.0
2008-06-09 07:17:00,103.56,103.57,103.56,103.56,6600000.0
2008-06-09 07:18:00,103.565,103.61,103.56,103.6,28900000.0
2008-06-09 07:19:00,103.59,103.59,103.55,103.56,14600000.0
2008-06-09 07:20:00,103.56,103.56,103.56,103.56,3900000.0
2008-06-09 07:21:00,103.56,103.56,103.54,103.55,21900000.0
2008-06-09 07:22:00,103.55,103.6,103.54,103.55,17000000.0
2008-06-09 07:23:00,103.55,103.55,103.51,103.52,26900000.0
2008-06-09 07:24:00,103.53,103.53,103.5,103.52,9800000.0
2008-06-09 07:25:00,103.52,103.52,103.51,103.51,8400000.0
2008-06-09 07:26:00,103.51,103.51,103.49,103.51,16200000.0
2008-06-09 07:27:00,103.5,103.52,103.5,103.51,6300000.0
2008-06-09 07:28:00,103.51,103.51,103.5,103.51,4900000.0
2008-06-09 07:29:00,103.5,103.5,103.48,103.49,5600000.0
2008-06-09 07:30:00,103.49,103.51,103.49,103.51,4900000.0
2008-06-09 07:31:00,103.5,103.5,103.49,103.5,2800000.0
2008-06-09 07:32:00,103.5,103.51,103.48,103.49,77100000.0
2008-06-09 07:33:00,103.49,103.54,103.48,103.54,36600000.0
2008-06-09 07:34:00,103.52,103.54,103.49,103.53,22800000.0
2008-06-09 07:35:00,103.54,103.54,103.53,103.53,2800000.0
2008-06-09 07:36:00,103.53,103.53,103.52,103.52,2800000.0
2008-06-09 07:37:00,103.52,103.52,103.48,103.48,12500000.0
2008-06-09 07:38:00,103.48,103.51,103.46,103.5,9400000.0
2008-06-09 07:39:00,103.51,103.51,103.49,103.5,6300000.0
2008-06-09 07:40:00,103.51,103.52,103.51,103.51,4900000.0
2008-06-09 07:41:00,103.5,103.5,103.49,103.5,3500000.0
2008-06-09 07:42:00,103.5,103.51,103.48,103.48,15400000.0
2008-06-09 07:43:00,103.49,103.49,103.46,103.47,13200000.0
2008-06-09 07:44:00,103.455,103.47,103.45,103.45,4400000.0
2008-06-09 07:45:00,103.45,103.45,103.43,103.44,37700000.0
2008-06-09 07:46:00,103.43,103.44,103.4,103.42,37700000.0
2008-06-09 07:47:00,103.42,103.43,103.41,103.42,11000000.0
2008-06-09 07:48:00,103.45,103.46,103.43,103.44,12700000.0
2008-06-09 07:49:00,103.45,103.45,103.36,103.37,29400000.0
2008-06-09 07:50:00,103.36,103.38,103.36,103.37,12900000.0
2008-06-09 07:51:00,103.38,103.39,103.38,103.39,6500000.0
2008-06-09 07:52:00,103.39,103.4,103.38,103.4,6000000.0
2008-06-09 07:53:00,103.4,103.4,103.38,103.4,8400000.0
2008-06-09 07:54:00,103.385,103.39,103.385,103.39,1600000.0
2008-06-09 07:55:00,103.4,103.42,103.39,103.4,13500000.0
2008-06-09 07:56:00,103.4,103.4,103.4,103.4,1400000.0
2008-06-09 07:57:00,103.41,103.41,103.39,103.41,6300000.0
2008-06-09 07:58:00,103.41,103.41,103.41,103.41,1400000.0
2008-06-09 07:59:00,103.405,103.42,103.395,103.4,16800000.0
2008-06-09 08:00:00,103.42,103.43,103.375,103.405,48200000.0
2008-06-09 08:01:00,103.41,103.415,103.39,103.39,27400000.0
2008-06-09 08:02:00,103.39,103.4,103.37,103.38,43300000.0
2008-06-09 08:03:00,103.38,103.39,103.38,103.39,6700000.0
2008-06-09 08:04:00,103.4,103.41,103.4,103.4,16900000.0
2008-06-09 08:05:00,103.39,103.44,103.39,103.42,17900000.0
2008-06-09 08:06:00,103.43,103.44,103.395,103.395,33800000.0
2008-06-09 08:07:00,103.395,103.42,103.395,103.4,7100000.0
2008-06-09 08:08:00,103.4,103.4,103.39,103.4,25400000.0
2008-06-09 08:09:00,103.4,103.4,103.385,103.39,2500000.0
2008-06-09 08:10:00,103.395,103.4,103.385,103.4,8100000.0
2008-06-09 08:11:00,103.395,103.395,103.395,103.395,900000.0
2008-06-09 08:12:00,103.395,103.43,103.395,103.43,3700000.0
2008-06-09 08:13:00,103.44,103.45,103.44,103.45,4900000.0
2008-06-09 08:14:00,103.45,103.46,103.44,103.45,9100000.0
2008-06-09 08:15:00,103.44,103.44,103.42,103.43,14000000.0
2008-06-09 08:16:00,103.42,103.46,103.42,103.46,20700000.0
2008-06-09 08:17:00,103.45,103.45,103.39,103.42,23000000.0
2008-06-09 08:18:00,103.41,103.45,103.4,103.45,22900000.0
2008-06-09 08:19:00,103.46,103.5,103.45,103.5,11600000.0
2008-06-09 08:20:00,103.49,103.52,103.48,103.49,12600000.0
2008-06-09 08:21:00,103.48,103.51,103.48,103.5,4900000.0
2008-06-09 08:22:00,103.51,103.51,103.49,103.5,9800000.0
2008-06-09 08:23:00,103.49,103.52,103.49,103.52,9100000.0
2008-06-09 08:24:00,103.51,103.51,103.5,103.5,7700000.0
2008-06-09 08:25:00,103.49,103.51,103.47,103.48,14700000.0
2008-06-09 08:26:00,103.48,103.5,103.48,103.49,6300000.0
2008-06-09 08:27:00,103.49,103.5,103.48,103.5,3500000.0
2008-06-09 08:28:00,103.51,103.51,103.46,103.46,33100000.0
2008-06-09 08:29:00,103.46,103.48,103.46,103.48,32500000.0
2008-06-09 08:30:00,103.48,103.5,103.46,103.5,51000000.0
2008-06-09 08:31:00,103.5,103.5,103.49,103.49,3700000.0
2008-06-09 08:32:00,103.51,103.51,103.5,103.51,4200000.0
2008-06-09 08:33:00,103.505,103.52,103.5,103.5,7800000.0
2008-06-09 08:34:00,103.52,103.54,103.52,103.54,9100000.0
2008-06-09 08:35:00,103.55,103.6,103.54,103.54,40400000.0
2008-06-09 08:36:00,103.55,103.6,103.55,103.56,33000000.0
2008-06-09 08:37:00,103.56,103.6,103.56,103.59,49200000.0
2008-06-09 08:38:00,103.595,103.595,103.53,103.54,21400000.0
2008-06-09 08:39:00,103.55,103.56,103.51,103.53,10700000.0
2008-06-09 08:40:00,103.53,103.56,103.51,103.55,39200000.0
2008-06-09 08:41:00,103.55,103.58,103.55,103.58,17400000.0
2008-06-09 08:42:00,103.57,103.58,103.55,103.56,32000000.0
2008-06-09 08:43:00,103.56,103.57,103.55,103.55,9100000.0
2008-06-09 08:44:00,103.56,103.56,103.49,103.51,52600000.0
2008-06-09 08:45:00,103.5,103.55,103.495,103.54,41700000.0
2008-06-09 08:46:00,103.53,103.55,103.52,103.54,22000000.0
2008-06-09 08:47:00,103.53,103.54,103.53,103.53,4900000.0
2008-06-09 08:48:00,103.53,103.54,103.53,103.53,6300000.0
2008-06-09 08:49:00,103.53,103.54,103.525,103.53,13000000.0
2008-06-09 08:50:00,103.53,103.54,103.52,103.52,30700000.0
2008-06-09 08:51:00,103.52,103.52,103.5,103.51,23000000.0
2008-06-09 08:52:00,103.51,103.52,103.5,103.52,7000000.0
2008-06-09 08:53:00,103.53,103.53,103.48,103.48,33100000.0
2008-06-09 08:54:00,103.48,103.5,103.45,103.46,22400000.0
2008-06-09 08:55:00,103.46,103.46,103.43,103.46,19600000.0
2008-06-09 08:56:00,103.46,103.47,103.45,103.46,18200000.0
2008-06-09 08:57:00,103.44,103.47,103.44,103.46,17500000.0
2008-06-09 08:58:00,103.45,103.46,103.43,103.43,22800000.0
2008-06-09 08:59:00,103.44,103.54,103.44,103.53,21100000.0
2008-06-09 09:00:00,103.53,103.56,103.51,103.54,36400000.0
2008-06-09 09:01:00,103.54,103.55,103.51,103.53,35200000.0
2008-06-09 09:02:00,103.53,103.64,103.53,103.63,39200000.0
2008-06-09 09:03:00,103.63,103.64,103.6,103.6,28200000.0
2008-06-09 09:04:00,103.6,103.6,103.55,103.56,31000000.0
2008-06-09 09:05:00,103.56,103.57,103.55,103.55,9100000.0
2008-06-09 09:06:00,103.55,103.56,103.52,103.55,28000000.0
2008-06-09 09:07:00,103.55,103.55,103.53,103.55,18500000.0
2008-06-09 09:08:00,103.56,103.56,103.54,103.55,18800000.0
2008-06-09 09:09:00,103.56,103.66,103.55,103.63,49600000.0
2008-06-09 09:10:00,103.64,103.68,103.63,103.64,17500000.0
2008-06-09 09:11:00,103.64,103.67,103.63,103.64,38500000.0
2008-06-09 09:12:00,103.64,103.64,103.61,103.61,25200000.0
2008-06-09 09:13:00,103.61,103.64,103.59,103.63,28200000.0
2008-06-09 09:14:00,103.63,103.65,103.62,103.62,26600000.0
2008-06-09 09:15:00,103.62,103.62,103.58,103.6,14700000.0
2008-06-09 09:16:00,103.6,103.61,103.54,103.54,34300000.0
2008-06-09 09:17:00,103.54,103.57,103.54,103.55,30800000.0
2008-06-09 09:18:00,103.55,103.55,103.5,103.51,25900000.0
2008-06-09 09:19:00,103.51,103.52,103.51,103.52,12600000.0
2008-06-09 09:20:00,103.52,103.56,103.52,103.54,34300000.0
2008-06-09 09:21:00,103.53,103.53,103.5,103.51,13600000.0
2008-06-09 09:22:00,103.51,103.52,103.46,103.5,21500000.0
2008-06-09 09:23:00,103.5,103.51,103.47,103.48,26500000.0
2008-06-09 09:24:00,103.48,103.495,103.46,103.47,29200000.0
2008-06-09 09:25:00,103.46,103.46,103.41,103.45,37200000.0
2008-06-09 09:26:00,103.43,103.43,103.43,103.43,16600000.0
2008-06-09 09:27:00,103.44,103.48,103.44,103.46,17500000.0
2008-06-09 09:28:00,103.46,103.51,103.45,103.45,49100000.0
2008-06-09 09:29:00,103.45,103.49,103.42,103.44,79200000.0
2008-06-09 09:30:00,103.44,103.48,103.4,103.465,42700000.0
2008-06-09 09:31:00,103.475,103.49,103.44,103.45,61900000.0
2008-06-09 09:32:00,103.45,103.5,103.45,103.49,41800000.0
2008-06-09 09:33:00,103.49,103.52,103.48,103.52,37100000.0
2008-06-09 09:34:00,103.53,103.53,103.5,103.51,27700000.0
2008-06-09 09:35:00,103.51,103.52,103.49,103.49,29600000.0
2008-06-09 09:36:00,103.49,103.515,103.46,103.5,71100000.0
2008-06-09 09:37:00,103.51,103.54,103.51,103.54,9800000.0
2008-06-09 09:38:00,103.53,103.54,103.51,103.51,12600000.0
2008-06-09 09:39:00,103.495,103.51,103.47,103.5,26300000.0
2008-06-09 09:40:00,103.5,103.53,103.5,103.53,18900000.0
2008-06-09 09:41:00,103.53,103.54,103.45,103.45,21500000.0
2008-06-09 09:42:00,103.46,103.53,103.45,103.52,42700000.0
2008-06-09 09:43:00,103.52,103.52,103.5,103.5,15400000.0
2008-06-09 09:44:00,103.51,103.54,103.5,103.54,23700000.0
2008-06-09 09:45:00,103.54,103.615,103.54,103.615,57800000.0
2008-06-09 09:46:00,103.62,103.625,103.54,103.54,52200000.0
2008-06-09 09:47:00,103.53,103.545,103.52,103.535,19800000.0
2008-06-09 09:48:00,103.53,103.56,103.51,103.56,26300000.0
2008-06-09 09:49:00,103.55,103.58,103.525,103.53,13700000.0
2008-06-09 09:50:00,103.53,103.53,103.53,103.53,2800000.0
2008-06-09 09:51:00,103.54,103.55,103.52,103.53,9100000.0
2008-06-09 09:52:00,103.53,103.55,103.53,103.53,9800000.0
2008-06-09 09:53:00,103.53,103.54,103.53,103.54,6500000.0
2008-06-09 09:54:00,103.54,103.55,103.53,103.53,16500000.0
2008-06-09 09:55:00,103.53,103.53,103.53,103.53,8400000.0
2008-06-09 09:56:00,103.54,103.57,103.51,103.56,46000000.0
2008-06-09 09:57:00,103.56,103.6,103.56,103.6,11400000.0
2008-06-09 09:58:00,103.6,103.6,103.59,103.6,7200000.0
2008-06-09 09:59:00,103.59,103.6,103.58,103.6,7200000.0
2008-06-09 10:00:00,103.57,103.6,103.55,103.58,13800000.0
2008-06-09 10:01:00,103.59,103.59,103.54,103.54,8400000.0
2008-06-09 10:02:00,103.54,103.55,103.54,103.55,6600000.0
2008-06-09 10:03:00,103.55,103.57,103.51,103.54,9600000.0
2008-06-09 10:04:00,103.52,103.57,103.51,103.57,32200000.0
2008-06-09 10:05:00,103.57,103.61,103.57,103.61,5800000.0
2008-06-09 10:06:00,103.62,103.62,103.59,103.6,6600000.0
2008-06-09 10:07:00,103.6,103.63,103.6,103.62,17500000.0
2008-06-09 10:08:00,103.62,103.63,103.6,103.61,10800000.0
2008-06-09 10:09:00,103.61,103.64,103.61,103.64,14200000.0
2008-06-09 10:10:00,103.65,103.65,103.59,103.6,26000000.0
2008-06-09 10:11:00,103.6,103.64,103.59,103.59,15000000.0
2008-06-09 10:12:00,103.6,103.64,103.6,103.61,29200000.0
2008-06-09 10:13:00,103.6,103.61,103.54,103.55,18600000.0
2008-06-09 10:14:00,103.55,103.56,103.51,103.56,54800000.0
2008-06-09 10:15:00,103.56,103.58,103.55,103.58,15600000.0
2008-06-09 10:16:00,103.57,103.58,103.51,103.52,96700000.0
2008-06-09 10:17:00,103.52,103.54,103.45,103.45,52100000.0
2008-06-09 10:18:00,103.45,103.53,103.45,103.52,40000000.0
2008-06-09 10:19:00,103.53,103.56,103.53,103.56,16800000.0
2008-06-09 10:20:00,103.56,103.59,103.51,103.51,8400000.0
2008-06-09 10:21:00,103.52,103.53,103.51,103.52,8400000.0
2008-06-09 10:22:00,103.52,103.53,103.5,103.5,11400000.0
2008-06-09 10:23:00,103.5,103.53,103.48,103.51,14400000.0
2008-06-09 10:24:00,103.51,103.52,103.43,103.5,32400000.0
2008-06-09 10:25:00,103.49,103.51,103.44,103.48,18200000.0
2008-06-09 10:26:00,103.48,103.5,103.48,103.5,9600000.0
2008-06-09 10:27:00,103.48,103.51,103.46,103.46,33500000.0
2008-06-09 10:28:00,103.47,103.48,103.47,103.48,3000000.0
2008-06-09 10:29:00,103.49,103.52,103.48,103.51,6600000.0
2008-06-09 10:30:00,103.51,103.56,103.46,103.54,26400000.0
2008-06-09 10:31:00,103.54,103.56,103.5,103.51,21600000.0
2008-06-09 10:32:00,103.51,103.52,103.48,103.52,17400000.0
2008-06-09 10:33:00,103.5,103.53,103.5,103.53,19200000.0
2008-06-09 10:34:00,103.53,103.56,103.5,103.53,26200000.0
2008-06-09 10:35:00,103.53,103.56,103.52,103.55,15000000.0
2008-06-09 10:36:00,103.54,103.56,103.54,103.56,8400000.0
2008-06-09 10:37:00,103.56,103.6,103.56,103.59,10200000.0
2008-06-09 10:38:00,103.6,103.64,103.6,103.63,20400000.0
2008-06-09 10:39:00,103.64,103.68,103.64,103.65,20400000.0
2008-06-09 10:40:00,103.65,103.67,103.63,103.67,16800000.0
2008-06-09 10:41:00,103.65,103.66,103.63,103.65,18600000.0
2008-06-09 10:42:00,103.66,103.67,103.66,103.66,6600000.0
2008-06-09 10:43:00,103.67,103.67,103.65,103.65,11400000.0
2008-06-09 10:44:00,103.65,103.65,103.61,103.62,5400000.0
2008-06-09 10:45:00,103.63,103.65,103.63,103.64,7800000.0
2008-06-09 10:46:00,103.64,103.67,103.63,103.63,15900000.0
2008-06-09 10:47:00,103.64,103.64,103.5,103.5,47100000.0
2008-06-09 10:48:00,103.5,103.6,103.5,103.52,124200000.0
2008-06-09 10:49:00,103.53,103.56,103.51,103.54,20800000.0
2008-06-09 10:50:00,103.54,103.54,103.52,103.54,13200000.0
2008-06-09 10:51:00,103.54,103.55,103.49,103.5,16800000.0
2008-06-09 10:52:00,103.5,103.52,103.49,103.49,9600000.0
2008-06-09 10:53:00,103.49,103.49,103.45,103.48,20400000.0
2008-06-09 10:54:00,103.48,103.52,103.47,103.47,37500000.0
2008-06-09 10:55:00,103.47,103.49,103.46,103.49,31800000.0
2008-06-09 10:56:00,103.49,103.51,103.44,103.46,12600000.0
2008-06-09 10:57:00,103.46,103.46,103.42,103.45,26800000.0
2008-06-09 10:58:00,103.45,103.45,103.42,103.42,17100000.0
2008-06-09 10:59:00,103.43,103.45,103.43,103.44,15000000.0
2008-06-09 11:00:00,103.44,103.5,103.42,103.48,46200000.0
2008-06-09 11:01:00,103.48,103.48,103.4,103.45,77600000.0
2008-06-09 11:02:00,103.45,103.45,103.42,103.44,29400000.0
2008-06-09 11:03:00,103.44,103.45,103.44,103.45,10200000.0
2008-06-09 11:04:00,103.45,103.45,103.43,103.45,31200000.0
2008-06-09 11:05:00,103.45,103.47,103.43,103.47,39900000.0
2008-06-09 11:06:00,103.47,103.48,103.44,103.47,26100000.0
2008-06-09 11:07:00,103.47,103.51,103.46,103.49,37200000.0
2008-06-09 11:08:00,103.49,103.49,103.46,103.47,34200000.0
2008-06-09 11:09:00,103.47,103.51,103.47,103.51,33000000.0
2008-06-09 11:10:00,103.51,103.54,103.5,103.51,54500000.0
2008-06-09 11:11:00,103.51,103.53,103.47,103.48,25500000.0
2008-06-09 11:12:00,103.48,103.53,103.47,103.49,18600000.0
2008-06-09 11:13:00,103.49,103.53,103.48,103.53,34000000.0
2008-06-09 11:14:00,103.53,103.53,103.51,103.52,11500000.0
2008-06-09 11:15:00,103.53,103.61,103.51,103.6,35700000.0
2008-06-09 11:16:00,103.6,103.62,103.6,103.61,20400000.0
2008-06-09 11:17:00,103.61,103.63,103.61,103.61,27600000.0
2008-06-09 11:18:00,103.62,103.66,103.62,103.66,26100000.0
2008-06-09 11:19:00,103.66,103.67,103.63,103.65,37500000.0
2008-06-09 11:20:00,103.65,103.66,103.62,103.63,31200000.0
2008-06-09 11:21:00,103.63,103.63,103.61,103.61,20100000.0
2008-06-09 11:22:00,103.61,103.61,103.56,103.58,33300000.0
2008-06-09 11:23:00,103.56,103.57,103.54,103.56,54500000.0
2008-06-09 11:24:00,103.55,103.57,103.55,103.56,17100000.0
2008-06-09 11:25:00,103.57,103.59,103.57,103.59,12600000.0
2008-06-09 11:26:00,103.59,103.59,103.575,103.575,9300000.0
2008-06-09 11:27:00,103.575,103.61,103.56,103.56,26700000.0
2008-06-09 11:28:00,103.56,103.56,103.53,103.54,25200000.0
2008-06-09 11:29:00,103.54,103.58,103.54,103.58,24300000.0
2008-06-09 11:30:00,103.61,103.61,103.57,103.59,14700000.0
2008-06-09 11:31:00,103.58,103.58,103.56,103.56,17400000.0
2008-06-09 11:32:00,103.555,103.57,103.55,103.57,16800000.0
2008-06-09 11:33:00,103.56,103.57,103.56,103.56,13200000.0
2008-06-09 11:34:00,103.56,103.57,103.56,103.56,13800000.0
2008-06-09 11:35:00,103.57,103.57,103.56,103.57,15600000.0
2008-06-09 11:36:00,103.57,103.58,103.57,103.58,7500000.0
2008-06-09 11:37:00,103.575,103.61,103.57,103.57,27300000.0
2008-06-09 11:38:00,103.57,103.57,103.51,103.53,16200000.0
2008-06-09 11:39:00,103.53,103.53,103.52,103.53,12600000.0
2008-06-09 11:40:00,103.54,103.56,103.52,103.53,11700000.0
2008-06-09 11:41:00,103.53,103.565,103.53,103.55,21100000.0
2008-06-09 11:42:00,103.55,103.57,103.54,103.54,29100000.0
2008-06-09 11:43:00,103.54,103.55,103.51,103.55,9900000.0
2008-06-09 11:44:00,103.55,103.55,103.53,103.54,18600000.0
2008-06-09 11:45:00,103.54,103.56,103.54,103.55,13500000.0
2008-06-09 11:46:00,103.55,103.58,103.55,103.58,22800000.0
2008-06-09 11:47:00,103.58,103.6,103.58,103.6,15000000.0
2008-06-09 11:48:00,103.6,103.63,103.6,103.62,14700000.0
2008-06-09 11:49:00,103.62,103.62,103.6,103.6,24300000.0
2008-06-09 11:50:00,103.6,103.61,103.57,103.59,21900000.0
2008-06-09 11:51:00,103.59,103.62,103.56,103.62,17800000.0
2008-06-09 11:52:00,103.61,103.62,103.56,103.56,33000000.0
2008-06-09 11:53:00,103.56,103.62,103.56,103.61,24900000.0
2008-06-09 11:54:00,103.61,103.61,103.6,103.61,10800000.0
2008-06-09 11:55:00,103.61,103.615,103.6,103.615,16500000.0
2008-06-09 11:56:00,103.61,103.64,103.6,103.61,31500000.0
2008-06-09 11:57:00,103.61,103.66,103.61,103.65,42300000.0
2008-06-09 11:58:00,103.65,103.665,103.65,103.65,19500000.0
2008-06-09 11:59:00,103.64,103.67,103.64,103.67,34800000.0
2008-06-09 12:00:00,103.67,103.68,103.66,103.68,10800000.0
2008-06-09 12:01:00,103.68,103.71,103.67,103.68,21000000.0
2008-06-09 12:02:00,103.68,103.7,103.67,103.68,29700000.0
2008-06-09 12:03:00,103.68,103.7,103.67,103.69,14700000.0
2008-06-09 12:04:00,103.7,103.7,103.69,103.7,8400000.0
2008-06-09 12:05:00,103.69,103.69,103.67,103.67,10200000.0
2008-06-09 12:06:00,103.67,103.67,103.59,103.6,24900000.0
2008-06-09 12:07:00,103.6,103.61,103.58,103.58,30000000.0
2008-06-09 12:08:00,103.58,103.61,103.58,103.61,16200000.0
2008-06-09 12:09:00,103.61,103.63,103.605,103.63,17100000.0
2008-06-09 12:10:00,103.62,103.63,103.6,103.6,20400000.0
2008-06-09 12:11:00,103.6,103.61,103.58,103.58,15000000.0
2008-06-09 12:12:00,103.58,103.58,103.515,103.54,38400000.0
2008-06-09 12:13:00,103.54,103.58,103.54,103.54,36300000.0
2008-06-09 12:14:00,103.54,103.54,103.5,103.54,41700000.0
2008-06-09 12:15:00,103.54,103.55,103.53,103.53,11400000.0
2008-06-09 12:16:00,103.53,103.54,103.51,103.54,13800000.0
2008-06-09 12:17:00,103.54,103.56,103.54,103.56,5100000.0
2008-06-09 12:18:00,103.55,103.55,103.54,103.54,4800000.0
2008-06-09 12:19:00,103.54,103.57,103.54,103.56,17100000.0
2008-06-09 12:20:00,103.55,103.6,103.55,103.57,29100000.0
2008-06-09 12:21:00,103.56,103.56,103.56,103.56,600000.0
2008-06-09 12:22:00,103.57,103.57,103.55,103.56,11100000.0
2008-06-09 12:23:00,103.57,103.57,103.55,103.56,9600000.0
2008-06-09 12:24:00,103.56,103.58,103.55,103.58,6900000.0
2008-06-09 12:25:00,103.57,103.58,103.55,103.55,12300000.0
2008-06-09 12:26:00,103.55,103.55,103.52,103.55,13800000.0
2008-06-09 12:27:00,103.54,103.56,103.54,103.56,6000000.0
2008-06-09 12:28:00,103.56,103.58,103.56,103.58,11400000.0
2008-06-09 12:29:00,103.57,103.58,103.57,103.58,10800000.0
2008-06-09 12:30:00,103.59,103.63,103.59,103.6,26800000.0
2008-06-09 12:31:00,103.6,103.62,103.59,103.62,14400000.0
2008-06-09 12:32:00,103.63,103.64,103.63,103.63,8800000.0
2008-06-09 12:33:00,103.62,103.63,103.61,103.61,3000000.0
2008-06-09 12:34:00,103.62,103.66,103.62,103.66,5400000.0
2008-06-09 12:35:00,103.65,103.73,103.65,103.69,19200000.0
2008-06-09 12:36:00,103.69,103.69,103.67,103.68,7800000.0
2008-06-09 12:37:00,103.69,103.72,103.68,103.71,19200000.0
2008-06-09 12:38:00,103.71,103.71,103.69,103.7,9600000.0
2008-06-09 12:39:00,103.69,103.69,103.68,103.69,5400000.0
2008-06-09 12:40:00,103.68,103.69,103.68,103.68,3000000.0
2008-06-09 12:41:00,103.69,103.7,103.67,103.68,8400000.0
2008-06-09 12:42:00,103.67,103.68,103.65,103.66,6000000.0
2008-06-09 12:43:00,103.67,103.68,103.66,103.68,6600000.0
2008-06-09 12:44:00,103.66,103.67,103.66,103.67,1200000.0
2008-06-09 12:45:00,103.66,103.66,103.65,103.66,4200000.0
2008-06-09 12:46:00,103.66,103.66,103.65,103.65,4200000.0
2008-06-09 12:47:00,103.65,103.65,103.635,103.635,39900000.0
2008-06-09 12:48:00,103.64,103.64,103.41,103.44,601100000.0
2008-06-09 12:49:00,103.44,103.6,103.44,103.6,743700000.0
2008-06-09 12:50:00,103.6,103.63,103.52,103.53,518300000.0
2008-06-09 12:51:00,103.54,103.63,103.53,103.63,305700000.0
2008-06-09 12:52:00,103.63,103.73,103.63,103.68,294600000.0
2008-06-09 12:53:00,103.68,103.72,103.665,103.685,174200000.0
2008-06-09 12:54:00,103.685,103.695,103.65,103.65,130500000.0
2008-06-09 12:55:00,103.645,103.645,103.6,103.61,198200000.0
2008-06-09 12:56:00,103.61,103.65,103.61,103.62,119200000.0
2008-06-09 12:57:00,103.62,103.62,103.59,103.6,119100000.0
2008-06-09 12:58:00,103.6,103.62,103.58,103.59,522200000.0
2008-06-09 12:59:00,103.59,103.63,103.59,103.615,289200000.0
2008-06-09 13:00:00,103.615,103.675,103.615,103.63,139700000.0
2008-06-09 13:01:00,103.63,103.63,103.59,103.615,222000000.0
2008-06-09 13:02:00,103.61,103.615,103.535,103.57,227000000.0
2008-06-09 13:03:00,103.57,103.66,103.57,103.605,168000000.0
2008-06-09 13:04:00,103.605,103.605,103.545,103.55,238100000.0
2008-06-09 13:05:00,103.55,103.58,103.545,103.57,216700000.0
2008-06-09 13:06:00,103.57,103.57,103.51,103.55,266800000.0
2008-06-09 13:07:00,103.545,103.545,103.515,103.525,89400000.0
2008-06-09 13:08:00,103.525,103.53,103.51,103.53,140300000.0
2008-06-09 13:09:00,103.53,103.54,103.445,103.445,230800000.0
2008-06-09 13:10:00,103.45,103.47,103.41,103.41,227800000.0
2008-06-09 13:11:00,103.405,103.41,103.38,103.4,165699999.0
2008-06-09 13:12:00,103.4,103.44,103.39,103.425,212400000.0
2008-06-09 13:13:00,103.425,103.425,103.38,103.41,259000000.0
2008-06-09 13:14:00,103.41,103.415,103.385,103.39,397200000.0
2008-06-09 13:15:00,103.39,103.4,103.34,103.34,493199999.0
2008-06-09 13:16:00,103.34,103.36,103.33,103.33,441999999.0
2008-06-09 13:17:00,103.33,103.34,103.315,103.315,253500001.0
2008-06-09 13:18:00,103.315,103.34,103.3,103.34,270599998.0
2008-06-09 13:19:00,103.335,103.355,103.29,103.29,287000000.0
2008-06-09 13:20:00,103.3,103.34,103.3,103.3,163400000.0
2008-06-09 13:21:00,103.3,103.3,103.23,103.23,210300000.0
2008-06-09 13:22:00,103.23,103.24,103.2,103.21,309900000.0
2008-06-09 13:23:00,103.205,103.24,103.2,103.23,197000000.0
2008-06-09 13:24:00,103.23,103.28,103.23,103.28,189500000.0
2008-06-09 13:25:00,103.28,103.33,103.28,103.31,286500000.0
2008-06-09 13:26:00,103.31,103.36,103.31,103.36,169400000.0
2008-06-09 13:27:00,103.36,103.39,103.36,103.37,81900000.0
2008-06-09 13:28:00,103.37,103.37,103.345,103.35,46000000.0
2008-06-09 13:29:00,103.35,103.35,103.34,103.34,36000000.0
2008-06-09 13:30:00,103.34,103.37,103.315,103.37,165700000.0
2008-06-09 13:31:00,103.37,103.4,103.36,103.39,484500000.0
2008-06-09 13:32:00,103.39,103.4,103.375,103.39,134600000.0
2008-06-09 13:33:00,103.39,103.4,103.38,103.39,139400000.0
2008-06-09 13:34:00,103.39,103.405,103.39,103.405,76500000.0
2008-06-09 13:35:00,103.405,103.465,103.4,103.45,160600000.0
2008-06-09 13:36:00,103.45,103.47,103.445,103.47,74400000.0
2008-06-09 13:37:00,103.47,103.505,103.47,103.505,154100000.0
2008-06-09 13:38:00,103.505,103.505,103.48,103.48,125000000.0
2008-06-09 13:39:00,103.48,103.5,103.465,103.5,167700000.0
2008-06-09 13:40:00,103.5,103.5,103.455,103.455,184100000.0
2008-06-09 13:41:00,103.455,103.455,103.4,103.41,88100000.0
2008-06-09 13:42:00,103.41,103.45,103.41,103.445,201600000.0
2008-06-09 13:43:00,103.445,103.445,103.415,103.415,27300000.0
2008-06-09 13:44:00,103.415,103.44,103.375,103.44,256099999.0
2008-06-09 13:45:00,103.44,103.445,103.39,103.39,118500000.0
2008-06-09 13:46:00,103.39,103.4,103.375,103.38,175300000.0
2008-06-09 13:47:00,103.38,103.38,103.37,103.375,68200000.0
2008-06-09 13:48:00,103.375,103.38,103.355,103.355,36200000.0
2008-06-09 13:49:00,103.355,103.37,103.335,103.35,158800000.0
2008-06-09 13:50:00,103.37,103.425,103.35,103.425,290000002.0
2008-06-09 13:51:00,103.42,103.425,103.38,103.425,158900000.0
2008-06-09 13:52:00,103.425,103.425,103.37,103.37,132100000.0
2008-06-09 13:53:00,103.365,103.42,103.365,103.41,350500000.0
2008-06-09 13:54:00,103.41,103.42,103.38,103.4,271600000.0
2008-06-09 13:55:00,103.4,103.41,103.37,103.41,154500000.0
2008-06-09 13:56:00,103.4,103.425,103.385,103.385,304500000.0
2008-06-09 13:57:00,103.385,103.4,103.355,103.38,301700000.0
2008-06-09 13:58:00,103.38,103.38,103.305,103.31,475900000.0
2008-06-09 13:59:00,103.31,103.335,103.3,103.33,179800000.0
2008-06-09 14:00:00,103.33,103.33,103.305,103.32,93500000.0
2008-06-09 14:01:00,103.33,103.38,103.305,103.355,205800000.0
2008-06-09 14:02:00,103.355,103.37,103.34,103.34,153700000.0
2008-06-09 14:03:00,103.34,103.36,103.33,103.34,220900000.0
2008-06-09 14:04:00,103.335,103.375,103.28,103.29,231400000.0
2008-06-09 14:05:00,103.29,103.3,103.21,103.23,289500000.0
2008-06-09 14:06:00,103.23,103.25,103.21,103.235,222200000.0
2008-06-09 14:07:00,103.24,103.26,103.22,103.23,168500000.0
2008-06-09 14:08:00,103.235,103.26,103.235,103.25,126800000.0
2008-06-09 14:09:00,103.26,103.27,103.21,103.27,21700000.0
2008-06-09 14:10:00,103.26,103.35,103.25,103.31,46400000.0
2008-06-09 14:11:00,103.32,103.33,103.31,103.33,6000000.0
2008-06-09 14:12:00,103.32,103.32,103.3,103.32,6000000.0
2008-06-09 14:13:00,103.31,103.4,103.31,103.38,22900000.0
2008-06-09 14:14:00,103.38,103.41,103.28,103.28,45500000.0
2008-06-09 14:15:00,103.28,103.37,103.27,103.35,103800000.0
2008-06-09 14:16:00,103.36,103.36,103.31,103.33,10200000.0
2008-06-09 14:17:00,103.32,103.35,103.32,103.32,7200000.0
2008-06-09 14:18:00,103.31,103.35,103.3,103.35,24300000.0
2008-06-09 14:19:00,103.36,103.41,103.35,103.41,8400000.0
2008-06-09 14:20:00,103.42,103.44,103.4,103.41,18600000.0
2008-06-09 14:21:00,103.42,103.44,103.42,103.42,12600000.0
2008-06-09 14:22:00,103.41,103.42,103.32,103.38,31200000.0
2008-06-09 14:23:00,103.38,103.47,103.37,103.44,28900000.0
2008-06-09 14:24:00,103.43,103.46,103.43,103.45,16200000.0
2008-06-09 14:25:00,103.45,103.46,103.42,103.44,18000000.0
2008-06-09 14:26:00,103.45,103.48,103.44,103.46,13800000.0
2008-06-09 14:27:00,103.46,103.48,103.43,103.43,19200000.0
2008-06-09 14:28:00,103.43,103.43,103.41,103.41,7800000.0
2008-06-09 14:29:00,103.41,103.42,103.38,103.4,10800000.0
2008-06-09 14:30:00,103.39,103.42,103.38,103.4,16800000.0
2008-06-09 14:31:00,103.41,103.52,103.41,103.5,29400000.0
2008-06-09 14:32:00,103.51,103.52,103.49,103.5,18600000.0
2008-06-09 14:33:00,103.51,103.52,103.48,103.49,15600000.0
2008-06-09 14:34:00,103.5,103.5,103.47,103.48,17400000.0
2008-06-09 14:35:00,103.48,103.5,103.46,103.48,20600000.0
2008-06-09 14:36:00,103.49,103.51,103.46,103.48,22800000.0
2008-06-09 14:37:00,103.48,103.51,103.47,103.51,14400000.0
2008-06-09 14:38:00,103.5,103.54,103.5,103.54,8400000.0
2008-06-09 14:39:00,103.53,103.55,103.51,103.55,14400000.0
2008-06-09 14:40:00,103.54,103.57,103.54,103.55,9600000.0
2008-06-09 14:41:00,103.54,103.54,103.52,103.53,4800000.0
2008-06-09 14:42:00,103.52,103.6,103.52,103.59,11700000.0
2008-06-09 14:43:00,103.58,103.65,103.57,103.65,13200000.0
2008-06-09 14:44:00,103.65,103.71,103.63,103.71,18600000.0
2008-06-09 14:45:00,103.72,103.74,103.7,103.71,37100000.0
2008-06-09 14:46:00,103.71,103.73,103.64,103.64,29600000.0
2008-06-09 14:47:00,103.63,103.71,103.62,103.69,19200000.0
2008-06-09 14:48:00,103.7,103.73,103.69,103.73,23200000.0
2008-06-09 14:49:00,103.72,103.72,103.63,103.64,18600000.0
2008-06-09 14:50:00,103.65,103.68,103.63,103.67,26800000.0
2008-06-09 14:51:00,103.68,103.68,103.64,103.66,18000000.0
2008-06-09 14:52:00,103.65,103.65,103.59,103.59,17400000.0
2008-06-09 14:53:00,103.6,103.64,103.55,103.63,25800000.0
2008-06-09 14:54:00,103.64,103.7,103.64,103.69,26400000.0
2008-06-09 14:55:00,103.69,103.69,103.66,103.67,19200000.0
2008-06-09 14:56:00,103.67,103.68,103.66,103.66,7200000.0
2008-06-09 14:57:00,103.65,103.65,103.61,103.61,14400000.0
2008-06-09 14:58:00,103.6,103.61,103.57,103.57,13200000.0
2008-06-09 14:59:00,103.57,103.6,103.56,103.59,28800000.0
2008-06-09 15:00:00,103.6,103.66,103.59,103.65,12000000.0
2008-06-09 15:01:00,103.64,103.65,103.6,103.6,7200000.0
2008-06-09 15:02:00,103.59,103.6,103.58,103.58,2400000.0
2008-06-09 15:03:00,103.59,103.59,103.56,103.59,9400000.0
2008-06-09 15:04:00,103.58,103.6,103.56,103.6,11200000.0
2008-06-09 15:05:00,103.61,103.72,103.61,103.72,39700000.0
2008-06-09 15:06:00,103.71,103.73,103.7,103.72,9000000.0
2008-06-09 15:07:00,103.73,103.74,103.72,103.72,5400000.0
2008-06-09 15:08:00,103.72,103.75,103.72,103.74,7900000.0
2008-06-09 15:09:00,103.74,103.82,103.74,103.81,11500000.0
2008-06-09 15:10:00,103.83,103.83,103.75,103.79,20500000.0
2008-06-09 15:11:00,103.78,103.8,103.75,103.77,21500000.0
2008-06-09 15:12:00,103.76,103.78,103.76,103.77,11900000.0
2008-06-09 15:13:00,103.78,103.78,103.71,103.73,15400000.0
2008-06-09 15:14:00,103.72,103.72,103.7,103.72,11200000.0
2008-06-09 15:15:00,103.71,103.71,103.68,103.7,5600000.0
2008-06-09 15:16:00,103.69,103.72,103.66,103.68,14700000.0
2008-06-09 15:17:00,103.69,103.72,103.68,103.72,15400000.0
2008-06-09 15:18:00,103.73,103.73,103.68,103.69,22200000.0
2008-06-09 15:19:00,103.7,103.71,103.68,103.7,16500000.0
2008-06-09 15:20:00,103.69,103.71,103.63,103.66,25700000.0
2008-06-09 15:21:00,103.65,103.66,103.62,103.66,24000000.0
2008-06-09 15:22:00,103.65,103.68,103.64,103.67,27900000.0
2008-06-09 15:23:00,103.66,103.73,103.66,103.69,18700000.0
2008-06-09 15:24:00,103.68,103.74,103.68,103.7,12600000.0
2008-06-09 15:25:00,103.71,103.74,103.71,103.72,20000000.0
2008-06-09 15:26:00,103.73,103.75,103.67,103.74,17500000.0
2008-06-09 15:27:00,103.75,103.79,103.73,103.79,11200000.0
2008-06-09 15:28:00,103.8,103.82,103.79,103.81,21000000.0
2008-06-09 15:29:00,103.82,103.82,103.79,103.8,18000000.0
2008-06-09 15:30:00,103.81,103.88,103.8,103.86,41000000.0
2008-06-09 15:31:00,103.85,103.87,103.82,103.84,24500000.0
2008-06-09 15:32:00,103.83,103.9,103.82,103.9,57100000.0
2008-06-09 15:33:00,103.89,103.9,103.8,103.82,36400000.0
2008-06-09 15:34:00,103.83,103.85,103.79,103.79,32200000.0
2008-06-09 15:35:00,103.78,103.85,103.78,103.82,43100000.0
2008-06-09 15:36:00,103.82,103.85,103.8,103.83,48800000.0
2008-06-09 15:37:00,103.84,103.86,103.79,103.8,29600000.0
2008-06-09 15:38:00,103.79,103.84,103.79,103.81,35200000.0
2008-06-09 15:39:00,103.82,103.82,103.78,103.78,34400000.0
2008-06-09 15:40:00,103.78,103.79,103.77,103.77,31200000.0
2008-06-09 15:41:00,103.78,103.78,103.72,103.74,36200000.0
2008-06-09 15:42:00,103.74,103.79,103.68,103.71,47200000.0
2008-06-09 15:43:00,103.71,103.71,103.65,103.66,41600000.0
2008-06-09 15:44:00,103.66,103.75,103.66,103.72,38400000.0
2008-06-09 15:45:00,103.73,103.73,103.67,103.7,47800000.0
2008-06-09 15:46:00,103.69,103.75,103.63,103.68,62200000.0
2008-06-09 15:47:00,103.69,103.69,103.65,103.67,42100000.0
2008-06-09 15:48:00,103.68,103.76,103.68,103.73,51500000.0
2008-06-09 15:49:00,103.73,103.78,103.69,103.69,44800000.0
2008-06-09 15:50:00,103.68,103.72,103.66,103.7,40100000.0
2008-06-09 15:51:00,103.7,103.74,103.69,103.74,28800000.0
2008-06-09 15:52:00,103.74,103.82,103.74,103.8,42200000.0
2008-06-09 15:53:00,103.82,103.84,103.79,103.81,31200000.0
2008-06-09 15:54:00,103.8,103.82,103.79,103.8,25600000.0
2008-06-09 15:55:00,103.81,103.83,103.74,103.74,49600000.0
2008-06-09 15:56:00,103.75,103.8,103.72,103.78,35400000.0
2008-06-09 15:57:00,103.78,103.81,103.75,103.76,46100000.0
2008-06-09 15:58:00,103.76,103.81,103.7,103.7,57300000.0
2008-06-09 15:59:00,103.69,103.69,103.59,103.63,374000000.0
2008-06-09 16:00:00,103.63,103.88,103.63,103.82,231200000.0
2008-06-09 16:01:00,103.8,103.85,103.76,103.84,43100000.0
2008-06-09 16:02:00,103.85,103.94,103.85,103.92,39600000.0
2008-06-09 16:03:00,103.93,103.94,103.88,103.9,39600000.0
2008-06-09 16:04:00,103.89,103.9,103.84,103.9,34400000.0
2008-06-09 16:05:00,103.91,103.96,103.9,103.93,40700000.0
2008-06-09 16:06:00,103.92,103.93,103.88,103.91,28000000.0
2008-06-09 16:07:00,103.92,103.98,103.91,103.95,40000000.0
2008-06-09 16:08:00,103.96,103.98,103.9,103.9,30400000.0
2008-06-09 16:09:00,103.89,103.92,103.87,103.9,19200000.0
2008-06-09 16:10:00,103.89,103.93,103.88,103.89,33400000.0
2008-06-09 16:11:00,103.9,103.93,103.89,103.9,30800000.0
2008-06-09 16:12:00,103.9,103.92,103.87,103.9,73500000.0
2008-06-09 16:13:00,103.89,103.93,103.86,103.93,47500000.0
2008-06-09 16:14:00,103.93,103.98,103.92,103.93,48800000.0
2008-06-09 16:15:00,103.95,103.97,103.9,103.97,53100000.0
2008-06-09 16:16:00,103.98,103.98,103.93,103.93,25600000.0
2008-06-09 16:17:00,103.92,103.94,103.9,103.93,34400000.0
2008-06-09 16:18:00,103.92,103.94,103.84,103.85,53600000.0
2008-06-09 16:19:00,103.85,103.86,103.81,103.85,44000000.0
2008-06-09 16:20:00,103.86,103.87,103.84,103.85,32800000.0
2008-06-09 16:21:00,103.84,103.87,103.83,103.86,30400000.0
2008-06-09 16:22:00,103.85,103.91,103.84,103.88,40000000.0
2008-06-09 16:23:00,103.87,103.88,103.82,103.83,38600000.0
2008-06-09 16:24:00,103.82,103.82,103.79,103.82,28000000.0
2008-06-09 16:25:00,103.83,103.85,103.81,103.82,36800000.0
2008-06-09 16:26:00,103.83,103.89,103.79,103.87,26400000.0
2008-06-09 16:27:00,103.86,103.94,103.86,103.9,35200000.0
2008-06-09 16:28:00,103.9,103.94,103.87,103.93,31200000.0
2008-06-09 16:29:00,103.93,103.99,103.92,103.97,38400000.0
2008-06-09 16:30:00,103.98,104.03,103.96,104.02,32800000.0
2008-06-09 16:31:00,104.02,104.02,103.97,103.99,32000000.0
2008-06-09 16:32:00,103.99,104.03,103.97,103.99,49000000.0
2008-06-09 16:33:00,103.98,104.05,103.97,104.04,26000000.0
2008-06-09 16:34:00,104.05,104.06,104.03,104.06,25600000.0
2008-06-09 16:35:00,104.05,104.08,104.0,104.01,119500000.0
2008-06-09 16:36:00,104.02,104.03,103.97,103.97,73800000.0
2008-06-09 16:37:00,103.98,104.0,103.93,104.0,36300000.0
2008-06-09 16:38:00,103.99,103.99,103.95,103.99,39300000.0
2008-06-09 16:39:00,103.98,104.02,103.95,103.95,36900000.0
2008-06-09 16:40:00,103.95,103.97,103.9,103.91,55200000.0
2008-06-09 16:41:00,103.92,103.93,103.88,103.9,42400000.0
2008-06-09 16:42:00,103.9,103.91,103.87,103.9,35200000.0
2008-06-09 16:43:00,103.91,103.92,103.86,103.87,26400000.0
2008-06-09 16:44:00,103.87,103.88,103.78,103.8,44800000.0
2008-06-09 16:45:00,103.81,103.81,103.79,103.79,28000000.0
2008-06-09 16:46:00,103.79,103.79,103.76,103.78,23200000.0
2008-06-09 16:47:00,103.78,103.79,103.74,103.74,29700000.0
2008-06-09 16:48:00,103.75,103.75,103.69,103.69,69900000.0
2008-06-09 16:49:00,103.68,103.74,103.67,103.74,36000000.0
2008-06-09 16:50:00,103.71,103.77,103.71,103.74,37500000.0
2008-06-09 16:51:00,103.73,103.73,103.71,103.71,17600000.0
2008-06-09 16:52:00,103.72,103.74,103.7,103.71,106500001.0
2008-06-09 16:53:00,103.7,103.73,103.66,103.68,103500000.0
2008-06-09 16:54:00,103.67,103.72,103.66,103.71,38500000.0
2008-06-09 16:55:00,103.7,103.72,103.67,103.71,43300000.0
2008-06-09 16:56:00,103.72,103.74,103.71,103.71,20800000.0
2008-06-09 16:57:00,103.72,103.72,103.69,103.71,9600000.0
2008-06-09 16:58:00,103.73,103.74,103.7,103.7,15200000.0
2008-06-09 16:59:00,103.7,103.7,103.6,103.64,33500000.0
2008-06-09 17:00:00,103.66,103.7,103.64,103.64,38900000.0
2008-06-09 17:01:00,103.65,103.69,103.65,103.68,183000000.0
2008-06-09 17:02:00,103.67,103.69,103.67,103.67,354800000.0
2008-06-09 17:03:00,103.68,103.71,103.66,103.71,307900000.0
2008-06-09 17:04:00,103.71,103.74,103.7,103.7,372200000.0
2008-06-09 17:05:00,103.7,103.71,103.7,103.7,215800000.0
2008-06-09 17:06:00,103.7,103.7,103.7,103.7,123500000.0
2008-06-09 17:07:00,103.7,103.7,103.63,103.67,354200000.0
2008-06-09 17:08:00,103.66,103.71,103.66,103.7,169700000.0
2008-06-09 17:09:00,103.7,103.7,103.67,103.68,224900000.0
2008-06-09 17:10:00,103.67,103.68,103.65,103.66,346000000.0
2008-06-09 17:11:00,103.66,103.71,103.66,103.71,224500000.0
2008-06-09 17:12:00,103.71,103.76,103.71,103.73,372300001.0
2008-06-09 17:13:00,103.73,103.74,103.73,103.73,148100000.0
2008-06-09 17:14:00,103.73,103.74,103.72,103.73,366499999.0
2008-06-09 17:15:00,103.73,103.76,103.71,103.72,292000000.0
2008-06-09 17:16:00,103.715,103.74,103.64,103.65,466600000.0
2008-06-09 17:17:00,103.65,103.7,103.63,103.7,246100001.0
2008-06-09 17:18:00,103.7,103.72,103.69,103.71,310200001.0
2008-06-09 17:19:00,103.71,103.72,103.69,103.71,245900000.0
2008-06-09 17:20:00,103.7,103.73,103.7,103.71,172600000.0
2008-06-09 17:21:00,103.71,103.73,103.695,103.71,179100000.0
2008-06-09 17:22:00,103.71,103.74,103.71,103.73,142900000.0
2008-06-09 17:23:00,103.73,103.765,103.72,103.755,228300000.0
2008-06-09 17:24:00,103.745,103.775,103.73,103.77,233100000.0
2008-06-09 17:25:00,103.765,103.79,103.725,103.735,175400000.0
2008-06-09 17:26:00,103.73,103.74,103.705,103.715,165400000.0
2008-06-09 17:27:00,103.715,103.745,103.71,103.735,155200000.0
2008-06-09 17:28:00,103.74,103.74,103.67,103.69,284200000.0
2008-06-09 17:29:00,103.69,103.7,103.665,103.665,153400000.0
2008-06-09 17:30:00,103.665,103.68,103.65,103.66,218900000.0
2008-06-09 17:31:00,103.66,103.71,103.66,103.675,191800000.0
2008-06-09 17:32:00,103.665,103.7,103.63,103.67,281200000.0
2008-06-09 17:33:00,103.68,103.69,103.66,103.68,290100000.0
2008-06-09 17:34:00,103.68,103.715,103.62,103.62,379400000.0
2008-06-09 17:35:00,103.62,103.66,103.62,103.63,219100000.0
2008-06-09 17:36:00,103.63,103.67,103.62,103.67,97600000.0
2008-06-09 17:37:00,103.68,103.7,103.67,103.68,153700000.0
2008-06-09 17:38:00,103.675,103.71,103.66,103.67,219100000.0
2008-06-09 17:39:00,103.675,103.7,103.66,103.68,164100000.0
2008-06-09 17:40:00,103.68,103.69,103.66,103.67,127100000.0
2008-06-09 17:41:00,103.68,103.68,103.57,103.59,361600000.0
2008-06-09 17:42:00,103.59,103.63,103.58,103.62,461700000.0
2008-06-09 17:43:00,103.62,103.63,103.6,103.62,123600000.0
2008-06-09 17:44:00,103.62,103.69,103.62,103.67,20800000.0
2008-06-09 17:45:00,103.66,103.7,103.64,103.64,29600000.0
2008-06-09 17:46:00,103.65,103.67,103.65,103.67,15200000.0
2008-06-09 17:47:00,103.67,103.71,103.67,103.68,26400000.0
2008-06-09 17:48:00,103.68,103.68,103.64,103.67,20000000.0
2008-06-09 17:49:00,103.68,103.74,103.68,103.73,21600000.0
2008-06-09 17:50:00,103.73,103.73,103.7,103.71,22400000.0
2008-06-09 17:51:00,103.71,103.72,103.7,103.71,14400000.0
2008-06-09 17:52:00,103.73,103.76,103.73,103.74,15200000.0
2008-06-09 17:53:00,103.73,103.73,103.65,103.66,16000000.0
2008-06-09 17:54:00,103.66,103.68,103.64,103.67,15200000.0
2008-06-09 17:55:00,103.66,103.68,103.66,103.67,14400000.0
2008-06-09 17:56:00,103.67,103.73,103.67,103.71,20700000.0
2008-06-09 17:57:00,103.72,103.74,103.72,103.73,16000000.0
2008-06-09 17:58:00,103.74,103.74,103.71,103.74,13600000.0
2008-06-09 17:59:00,103.75,103.75,103.71,103.73,25600000.0
2008-06-09 18:00:00,103.73,103.74,103.7,103.71,17600000.0
2008-06-09 18:01:00,103.72,103.75,103.72,103.73,14600000.0
2008-06-09 18:02:00,103.74,103.76,103.74,103.76,10400000.0
2008-06-09 18:03:00,103.75,103.76,103.71,103.72,17600000.0
2008-06-09 18:04:00,103.73,103.73,103.72,103.73,5600000.0
2008-06-09 18:05:00,103.74,103.74,103.68,103.7,14400000.0
2008-06-09 18:06:00,103.71,103.74,103.71,103.71,8000000.0
2008-06-09 18:07:00,103.73,103.76,103.73,103.74,11400000.0
2008-06-09 18:08:00,103.73,103.74,103.71,103.71,151000000.0
2008-06-09 18:09:00,103.71,103.72,103.695,103.71,247000001.0
2008-06-09 18:10:00,103.71,103.73,103.69,103.705,386200001.0
2008-06-09 18:11:00,103.71,103.72,103.69,103.715,794599999.0
2008-06-09 18:12:00,103.72,103.73,103.715,103.72,136600000.0
2008-06-09 18:13:00,103.725,103.725,103.71,103.715,137000002.0
2008-06-09 18:14:00,103.715,103.715,103.695,103.71,136400000.0
2008-06-09 18:15:00,103.71,103.73,103.71,103.73,415399999.0
2008-06-09 18:16:00,103.73,103.8,103.73,103.8,409800000.0
2008-06-09 18:17:00,103.8,103.82,103.78,103.795,323200000.0
2008-06-09 18:18:00,103.8,103.81,103.8,103.805,145999999.0
2008-06-09 18:19:00,103.8,103.85,103.8,103.82,275800000.0
2008-06-09 18:20:00,103.84,103.885,103.82,103.86,469800002.0
2008-06-09 18:21:00,103.87,103.87,103.845,103.85,169399999.0
2008-06-09 18:22:00,103.845,103.85,103.84,103.84,150199999.0
2008-06-09 18:23:00,103.84,103.875,103.84,103.875,132600000.0
2008-06-09 18:24:00,103.87,103.87,103.825,103.825,48000000.0
2008-06-09 18:25:00,103.83,103.835,103.8,103.8,234000000.0
2008-06-09 18:26:00,103.8,103.845,103.8,103.845,350800000.0
2008-06-09 18:27:00,103.845,103.855,103.81,103.845,92800000.0
2008-06-09 18:28:00,103.85,103.85,103.82,103.85,487600004.0
2008-06-09 18:29:00,103.86,103.86,103.84,103.84,103800000.0
2008-06-09 18:30:00,103.82,103.83,103.78,103.82,244399999.0
2008-06-09 18:31:00,103.82,103.82,103.8,103.82,147999999.0
2008-06-09 18:32:00,103.82,103.84,103.81,103.83,144400000.0
2008-06-09 18:33:00,103.83,103.83,103.79,103.79,191900000.0
2008-06-09 18:34:00,103.79,103.83,103.79,103.83,189200000.0
2008-06-09 18:35:00,103.83,103.84,103.82,103.84,95600000.0
2008-06-09 18:36:00,103.84,103.86,103.84,103.85,120100000.0
2008-06-09 18:37:00,103.85,103.87,103.84,103.86,211500001.0
2008-06-09 18:38:00,103.87,103.96,103.85,103.94,330099999.0
2008-06-09 18:39:00,103.94,103.97,103.91,103.96,252000000.0
2008-06-09 18:40:00,103.95,103.96,103.93,103.93,138500000.0
2008-06-09 18:41:00,103.93,103.94,103.89,103.9,197300000.0
2008-06-09 18:42:00,103.91,103.96,103.9,103.94,289700000.0
2008-06-09 18:43:00,103.96,103.96,103.93,103.94,105500000.0
2008-06-09 18:44:00,103.95,103.95,103.92,103.94,12800000.0
2008-06-09 18:45:00,103.95,103.95,103.93,103.95,10400000.0
2008-06-09 18:46:00,103.94,103.94,103.89,103.9,13000000.0
2008-06-09 18:47:00,103.91,103.95,103.91,103.93,11200000.0
2008-06-09 18:48:00,103.92,103.93,103.89,103.91,15000000.0
2008-06-09 18:49:00,103.92,103.92,103.89,103.91,6400000.0
2008-06-09 18:50:00,103.9,103.91,103.88,103.89,4800000.0
2008-06-09 18:51:00,103.9,103.94,103.89,103.93,16300000.0
2008-06-09 18:52:00,103.95,103.98,103.94,103.97,17800000.0
2008-06-09 18:53:00,103.95,103.98,103.93,103.98,22100000.0
2008-06-09 18:54:00,103.99,104.02,103.99,104.0,13000000.0
2008-06-09 18:55:00,104.01,104.02,103.98,103.99,15200000.0
2008-06-09 18:56:00,103.98,104.0,103.94,103.95,24000000.0
2008-06-09 18:57:00,103.94,103.99,103.91,103.96,31100000.0
2008-06-09 18:58:00,103.96,103.97,103.93,103.94,16000000.0
2008-06-09 18:59:00,103.93,103.94,103.87,103.87,13600000.0
2008-06-09 19:00:00,103.88,103.9,103.87,103.89,15200000.0
2008-06-09 19:01:00,103.89,103.97,103.89,103.95,20000000.0
2008-06-09 19:02:00,103.94,103.98,103.92,103.98,22400000.0
2008-06-09 19:03:00,103.99,104.01,103.97,103.99,16800000.0
2008-06-09 19:04:00,103.98,103.99,103.95,103.99,17600000.0
2008-06-09 19:05:00,103.98,103.99,103.94,103.96,15200000.0
2008-06-09 19:06:00,103.96,103.96,103.92,103.92,16000000.0
2008-06-09 19:07:00,103.92,103.92,103.88,103.88,12800000.0
2008-06-09 19:08:00,103.88,103.95,103.85,103.92,20800000.0
2008-06-09 19:09:00,103.91,103.92,103.89,103.91,25800000.0
2008-06-09 19:10:00,103.92,103.93,103.89,103.93,8000000.0
2008-06-09 19:11:00,103.92,103.93,103.89,103.92,22000000.0
2008-06-09 19:12:00,103.91,103.97,103.9,103.96,15200000.0
2008-06-09 19:13:00,103.94,103.98,103.93,103.98,20000000.0
2008-06-09 19:14:00,103.97,103.97,103.87,103.87,21600000.0
2008-06-09 19:15:00,103.88,103.9,103.85,103.88,52800000.0
2008-06-09 19:16:00,103.87,103.91,103.86,103.9,34600000.0
2008-06-09 19:17:00,103.9,103.9,103.79,103.81,20800000.0
2008-06-09 19:18:00,103.82,103.89,103.81,103.86,30000000.0
2008-06-09 19:19:00,103.85,103.86,103.81,103.83,37600000.0
2008-06-09 19:20:00,103.83,103.85,103.81,103.83,13600000.0
2008-06-09 19:21:00,103.84,103.84,103.81,103.81,15200000.0
2008-06-09 19:22:00,103.82,103.83,103.79,103.8,20000000.0
2008-06-09 19:23:00,103.79,103.8,103.77,103.77,12000000.0
2008-06-09 19:24:00,103.77,103.79,103.74,103.78,15200000.0
2008-06-09 19:25:00,103.79,103.8,103.78,103.79,12800000.0
2008-06-09 19:26:00,103.8,103.82,103.79,103.81,11200000.0
2008-06-09 19:27:00,103.82,103.86,103.8,103.83,14400000.0
2008-06-09 19:28:00,103.84,103.91,103.84,103.91,16000000.0
2008-06-09 19:29:00,103.9,103.91,103.86,103.88,18400000.0
2008-06-09 19:30:00,103.87,103.88,103.82,103.87,14400000.0
2008-06-09 19:31:00,103.88,103.89,103.88,103.88,5600000.0
2008-06-09 19:32:00,103.9,103.94,103.85,103.94,22400000.0
2008-06-09 19:33:00,103.93,103.94,103.9,103.9,6400000.0
2008-06-09 19:34:00,103.88,103.9,103.87,103.87,14400000.0
2008-06-09 19:35:00,103.88,103.93,103.88,103.91,16000000.0
2008-06-09 19:36:00,103.9,103.96,103.87,103.95,20000000.0
2008-06-09 19:37:00,103.94,103.94,103.9,103.93,13600000.0
2008-06-09 19:38:00,103.94,103.97,103.91,103.95,15200000.0
2008-06-09 19:39:00,103.94,103.99,103.92,103.95,25600000.0
2008-06-09 19:40:00,103.94,103.94,103.88,103.92,50400000.0
2008-06-09 19:41:00,103.91,103.92,103.77,103.78,37700000.0
2008-06-09 19:42:00,103.8,103.87,103.79,103.86,32600000.0
2008-06-09 19:43:00,103.85,103.88,103.82,103.87,21400000.0
2008-06-09 19:44:00,103.86,103.94,103.85,103.89,31500000.0
2008-06-09 19:45:00,103.88,103.91,103.84,103.9,20200000.0
2008-06-09 19:46:00,103.91,103.93,103.86,103.93,25400000.0
2008-06-09 19:47:00,103.92,103.93,103.85,103.86,13600000.0
2008-06-09 19:48:00,103.85,103.88,103.85,103.85,12800000.0
2008-06-09 19:49:00,103.86,103.91,103.85,103.86,15200000.0
2008-06-09 19:50:00,103.85,103.85,103.79,103.79,16000000.0
2008-06-09 19:51:00,103.78,103.79,103.77,103.77,12800000.0
2008-06-09 19:52:00,103.78,103.8,103.77,103.78,8000000.0
2008-06-09 19:53:00,103.77,103.79,103.74,103.76,22400000.0
2008-06-09 19:54:00,103.76,103.84,103.76,103.82,20800000.0
2008-06-09 19:55:00,103.83,103.84,103.8,103.81,12800000.0
2008-06-09 19:56:00,103.8,103.83,103.8,103.82,8800000.0
2008-06-09 19:57:00,103.82,103.86,103.8,103.84,20200000.0
2008-06-09 19:58:00,103.85,103.87,103.81,103.83,24800000.0
2008-06-09 19:59:00,103.82,103.84,103.79,103.83,12800000.0
2008-06-09 20:00:00,103.82,103.82,103.75,103.77,19200000.0
2008-06-09 20:01:00,103.78,103.8,103.72,103.8,20000000.0
2008-06-09 20:02:00,103.81,103.82,103.75,103.79,21600000.0
2008-06-09 20:03:00,103.8,103.82,103.78,103.81,12800000.0
2008-06-09 20:04:00,103.79,103.81,103.78,103.79,9600000.0
2008-06-09 20:05:00,103.79,103.81,103.72,103.72,21600000.0
2008-06-09 20:06:00,103.73,103.74,103.69,103.73,24000000.0
2008-06-09 20:07:00,103.74,103.76,103.72,103.72,8000000.0
2008-06-09 20:08:00,103.73,103.76,103.69,103.73,27200000.0
2008-06-09 20:09:00,103.72,103.74,103.69,103.69,26400000.0
2008-06-09 20:10:00,103.69,103.73,103.67,103.73,42400000.0
2008-06-09 20:11:00,103.73,103.73,103.7,103.73,44800000.0
2008-06-09 20:12:00,103.73,103.74,103.69,103.73,28000000.0
2008-06-09 20:13:00,103.72,103.72,103.69,103.7,16800000.0
2008-06-09 20:14:00,103.69,103.71,103.69,103.7,31200000.0
2008-06-09 20:15:00,103.7,103.71,103.64,103.64,29600000.0
2008-06-09 20:16:00,103.64,103.64,103.61,103.62,12000000.0
2008-06-09 20:17:00,103.62,103.65,103.61,103.63,40600000.0
2008-06-09 20:18:00,103.64,103.64,103.59,103.59,21600000.0
2008-06-09 20:19:00,103.6,103.7,103.59,103.64,24000000.0
2008-06-09 20:20:00,103.64,103.64,103.56,103.59,20800000.0
2008-06-09 20:21:00,103.59,103.62,103.59,103.6,8000000.0
2008-06-09 20:22:00,103.59,103.66,103.59,103.65,14400000.0
2008-06-09 20:23:00,103.65,103.66,103.62,103.63,31200000.0
2008-06-09 20:24:00,103.63,103.7,103.63,103.7,20800000.0
2008-06-09 20:25:00,103.68,103.71,103.66,103.71,18400000.0
2008-06-09 20:26:00,103.7,103.74,103.69,103.73,16000000.0
2008-06-09 20:27:00,103.73,103.79,103.73,103.77,16000000.0
2008-06-09 20:28:00,103.78,103.78,103.78,103.78,3200000.0
2008-06-09 20:29:00,103.78,103.78,103.72,103.73,10400000.0
2008-06-09 20:30:00,103.72,103.72,103.7,103.71,9600000.0
2008-06-09 20:31:00,103.72,103.73,103.7,103.71,8000000.0
2008-06-09 20:32:00,103.71,103.73,103.68,103.71,20800000.0
2008-06-09 20:33:00,103.71,103.75,103.67,103.67,21600000.0
2008-06-09 20:34:00,103.67,103.72,103.67,103.72,15200000.0
2008-06-09 20:35:00,103.71,103.71,103.67,103.69,7200000.0
2008-06-09 20:36:00,103.69,103.71,103.65,103.7,26400000.0
2008-06-09 20:37:00,103.71,103.77,103.71,103.77,20800000.0
2008-06-09 20:38:00,103.75,103.76,103.73,103.74,21600000.0
2008-06-09 20:39:00,103.74,103.77,103.7,103.77,37600000.0
2008-06-09 20:40:00,103.77,103.78,103.76,103.76,12000000.0
2008-06-09 20:41:00,103.77,103.77,103.74,103.76,10400000.0
2008-06-09 20:42:00,103.75,103.75,103.72,103.72,7200000.0
2008-06-09 20:43:00,103.72,103.73,103.72,103.73,8800000.0
2008-06-09 20:44:00,103.72,103.72,103.65,103.65,26400000.0
2008-06-09 20:45:00,103.66,103.67,103.64,103.65,21600000.0
2008-06-09 20:46:00,103.64,103.66,103.64,103.66,10400000.0
2008-06-09 20:47:00,103.66,103.7,103.63,103.64,23200000.0
2008-06-09 20:48:00,103.65,103.68,103.63,103.67,20900000.0
2008-06-09 20:49:00,103.66,103.67,103.65,103.67,11200000.0
2008-06-09 20:50:00,103.67,103.69,103.64,103.67,20800000.0
2008-06-09 20:51:00,103.68,103.7,103.68,103.7,7200000.0
2008-06-09 20:52:00,103.69,103.71,103.68,103.71,9600000.0
2008-06-09 20:53:00,103.69,103.7,103.68,103.68,10400000.0
2008-06-09 20:54:00,103.67,103.68,103.66,103.66,9600000.0
2008-06-09 20:55:00,103.65,103.69,103.64,103.69,23200000.0
2008-06-09 20:56:00,103.68,103.69,103.66,103.68,8900000.0
2008-06-09 20:57:00,103.67,103.7,103.67,103.7,23400000.0
2008-06-09 20:58:00,103.68,103.71,103.68,103.69,15200000.0
2008-06-09 20:59:00,103.69,103.71,103.67,103.69,31900000.0
2008-06-09 21:00:00,103.7,103.72,103.68,103.72,13600000.0
2008-06-09 21:01:00,103.71,103.77,103.71,103.75,12800000.0
2008-06-09 21:02:00,103.76,103.76,103.74,103.76,10400000.0
2008-06-09 21:03:00,103.77,103.77,103.71,103.72,10800000.0
2008-06-09 21:04:00,103.71,103.71,103.68,103.69,14400000.0
2008-06-09 21:05:00,103.69,103.7,103.69,103.69,5600000.0
2008-06-09 21:06:00,103.69,103.7,103.69,103.69,8000000.0
2008-06-09 21:07:00,103.68,103.68,103.67,103.68,4800000.0
2008-06-09 21:08:00,103.68,103.72,103.68,103.72,12800000.0
2008-06-09 21:09:00,103.73,103.74,103.72,103.73,10400000.0
2008-06-09 21:10:00,103.74,103.75,103.72,103.72,9600000.0
2008-06-09 21:11:00,103.72,103.75,103.7,103.73,35000000.0
2008-06-09 21:12:00,103.74,103.74,103.73,103.73,4800000.0
2008-06-09 21:13:00,103.72,103.73,103.69,103.71,9600000.0
2008-06-09 21:14:00,103.69,103.72,103.69,103.71,10400000.0
2008-06-09 21:15:00,103.69,103.73,103.69,103.73,7200000.0
2008-06-09 21:16:00,103.71,103.76,103.71,103.74,16500000.0
2008-06-09 21:17:00,103.75,103.76,103.73,103.75,12800000.0
2008-06-09 21:18:00,103.75,103.82,103.75,103.81,12800000.0
2008-06-09 21:19:00,103.82,103.83,103.79,103.82,13600000.0
2008-06-09 21:20:00,103.83,103.86,103.81,103.86,16800000.0
2008-06-09 21:21:00,103.86,103.87,103.83,103.87,14400000.0
2008-06-09 21:22:00,103.88,103.89,103.84,103.85,30400000.0
2008-06-09 21:23:00,103.83,103.87,103.82,103.83,17600000.0
2008-06-09 21:24:00,103.84,103.85,103.83,103.84,12800000.0
2008-06-09 21:25:00,103.84,103.84,103.82,103.84,12000000.0
2008-06-09 21:26:00,103.84,103.86,103.8,103.86,11200000.0
2008-06-09 21:27:00,103.86,103.87,103.85,103.87,5600000.0
2008-06-09 21:28:00,103.87,103.87,103.85,103.85,4000000.0
2008-06-09 21:29:00,103.85,103.88,103.85,103.87,5600000.0
2008-06-09 21:30:00,103.88,103.91,103.86,103.91,16000000.0
2008-06-09 21:31:00,103.92,103.93,103.89,103.9,8800000.0
2008-06-09 21:32:00,103.9,103.92,103.89,103.89,5600000.0
2008-06-09 21:33:00,103.9,103.91,103.88,103.9,13200000.0
2008-06-09 21:34:00,103.88,103.9,103.88,103.88,12300000.0
2008-06-09 21:35:00,103.89,103.91,103.88,103.88,13600000.0
2008-06-09 21:36:00,103.89,103.91,103.88,103.89,16800000.0
2008-06-09 21:37:00,103.9,103.91,103.9,103.91,4000000.0
2008-06-09 21:38:00,103.9,103.91,103.9,103.9,3200000.0
2008-06-09 21:39:00,103.91,103.93,103.9,103.92,6400000.0
2008-06-09 21:40:00,103.93,103.94,103.91,103.93,15000000.0
2008-06-09 21:41:00,103.94,103.97,103.94,103.96,12100000.0
2008-06-09 21:42:00,103.97,103.98,103.96,103.96,4000000.0
2008-06-09 21:43:00,103.95,103.96,103.95,103.96,3200000.0
2008-06-09 21:44:00,103.97,103.98,103.97,103.97,2400000.0
2008-06-09 21:45:00,103.98,103.98,103.96,103.97,4000000.0
2008-06-09 21:46:00,103.98,104.0,103.98,103.99,4000000.0
2008-06-09 21:47:00,103.99,103.99,103.99,103.99,1600000.0
2008-06-09 21:48:00,103.98,103.99,103.98,103.99,4400000.0
2008-06-09 21:49:00,103.98,103.98,103.98,103.98,800000.0
2008-06-09 21:50:00,103.98,104.0,103.98,104.0,3200000.0
2008-06-09 21:51:00,103.99,104.02,103.99,104.02,3200000.0
2008-06-09 21:52:00,104.02,104.02,104.0,104.01,11800000.0
2008-06-09 21:53:00,104.02,104.02,104.01,104.01,4000000.0
2008-06-09 21:54:00,103.99,104.03,103.99,104.03,35500000.0
2008-06-09 21:55:00,104.03,104.03,103.95,103.98,17100000.0
2008-06-09 21:56:00,103.98,104.0,103.97,103.99,13000000.0
2008-06-09 21:57:00,104.0,104.0,104.0,104.0,800000.0
2008-06-09 21:58:00,104.01,104.04,104.0,104.04,16800000.0
2008-06-09 21:59:00,104.04,104.05,104.03,104.05,8000000.0
2008-06-09 22:00:00,104.05,104.07,104.03,104.04,10400000.0
2008-06-09 22:01:00,104.05,104.06,104.04,104.04,12000000.0
2008-06-09 22:02:00,104.04,104.04,104.03,104.04,4000000.0
2008-06-09 22:03:00,104.02,104.05,104.02,104.05,10400000.0
2008-06-09 22:04:00,104.04,104.04,104.04,104.04,800000.0
2008-06-09 22:05:00,104.05,104.05,104.02,104.02,5600000.0
2008-06-09 22:06:00,104.0,104.0,104.0,104.0,9600000.0
2008-06-09 22:07:00,104.01,104.01,103.96,103.97,13800000.0
2008-06-09 22:08:00,103.97,103.99,103.97,103.97,15200000.0
2008-06-09 22:09:00,103.96,104.0,103.96,104.0,6400000.0
2008-06-09 22:10:00,104.0,104.0,103.96,103.98,15600000.0
2008-06-09 22:11:00,103.98,104.01,103.98,104.01,8000000.0
2008-06-09 22:12:00,104.0,104.01,104.0,104.01,4000000.0
2008-06-09 22:13:00,104.01,104.02,104.01,104.02,4800000.0
2008-06-09 22:14:00,104.03,104.03,103.99,103.99,9200000.0
2008-06-09 22:15:00,104.0,104.0,103.95,103.97,8000000.0
2008-06-09 22:16:00,103.97,104.0,103.96,103.97,20800000.0
2008-06-09 22:17:00,103.97,103.97,103.97,103.97,4000000.0
2008-06-09 22:18:00,103.96,103.96,103.92,103.92,6400000.0
2008-06-09 22:19:00,103.92,103.94,103.92,103.94,3200000.0
2008-06-09 22:20:00,103.93,103.95,103.93,103.95,8000000.0
2008-06-09 22:21:00,103.97,103.97,103.93,103.94,15100000.0
2008-06-09 22:22:00,103.94,103.94,103.92,103.94,11800000.0
2008-06-09 22:23:00,103.95,103.95,103.89,103.95,28900000.0
2008-06-09 22:24:00,103.91,103.92,103.88,103.91,29100000.0
2008-06-09 22:25:00,103.89,103.9,103.85,103.86,12000000.0
2008-06-09 22:26:00,103.86,103.87,103.86,103.87,4000000.0
2008-06-09 22:27:00,103.87,103.89,103.86,103.88,8000000.0
2008-06-09 22:28:00,103.88,103.88,103.86,103.86,13100000.0
2008-06-09 22:29:00,103.86,103.9,103.85,103.88,19500000.0
2008-06-09 22:30:00,103.89,103.9,103.89,103.9,5600000.0
2008-06-09 22:31:00,103.92,103.96,103.9,103.96,16800000.0
2008-06-09 22:32:00,103.95,103.97,103.95,103.95,8000000.0
2008-06-09 22:33:00,103.94,103.95,103.91,103.91,5600000.0
2008-06-09 22:34:00,103.91,103.92,103.91,103.91,3200000.0
2008-06-09 22:35:00,103.91,103.91,103.91,103.91,2400000.0
2008-06-09 22:36:00,103.92,103.93,103.9,103.92,4000000.0
2008-06-09 22:37:00,103.93,103.94,103.91,103.93,11200000.0
2008-06-09 22:38:00,103.94,103.94,103.91,103.93,15200000.0
2008-06-09 22:39:00,103.92,103.92,103.88,103.88,10400000.0
2008-06-09 22:40:00,103.88,103.9,103.88,103.89,4000000.0
2008-06-09 22:41:00,103.89,103.89,103.89,103.89,2800000.0
2008-06-09 22:42:00,103.89,103.92,103.89,103.89,4800000.0
2008-06-09 22:43:00,103.9,103.9,103.88,103.88,7200000.0
2008-06-09 22:44:00,103.89,103.89,103.87,103.87,1600000.0
2008-06-09 22:45:00,103.89,103.9,103.86,103.88,10000000.0
2008-06-09 22:46:00,103.88,103.9,103.88,103.9,8000000.0
2008-06-09 22:47:00,103.89,103.93,103.87,103.9,19000000.0
2008-06-09 22:48:00,103.9,103.9,103.85,103.85,25300000.0
2008-06-09 22:49:00,103.86,103.89,103.86,103.89,7100000.0
2008-06-09 22:50:00,103.89,103.91,103.88,103.9,4800000.0
2008-06-09 22:51:00,103.91,103.91,103.85,103.86,8300000.0
2008-06-09 22:52:00,103.87,103.87,103.86,103.87,5600000.0
2008-06-09 22:53:00,103.87,103.88,103.87,103.88,4800000.0
2008-06-09 22:54:00,103.88,103.89,103.86,103.87,5600000.0
2008-06-09 22:55:00,103.87,103.87,103.85,103.85,15900000.0
2008-06-09 22:56:00,103.85,103.85,103.83,103.85,6400000.0
2008-06-09 22:57:00,103.85,103.86,103.84,103.86,4000000.0
2008-06-09 22:58:00,103.87,103.89,103.86,103.87,30400000.0
2008-06-09 22:59:00,103.86,103.86,103.84,103.84,123100000.0
2008-06-09 23:00:00,103.82,103.83,103.78,103.79,40400000.0
2008-06-09 23:01:00,103.81,103.81,103.81,103.81,8000000.0
2008-06-09 23:02:00,103.81,103.81,103.81,103.81,3900000.0
2008-06-09 23:03:00,103.87,103.87,103.85,103.86,800000.0
2008-06-09 23:04:00,103.87,103.87,103.82,103.83,800000.0
2008-06-09 23:05:00,103.8,103.8,103.8,103.8,800000.0
2008-06-09 23:06:00,103.79,103.83,103.79,103.81,136200000.0
2008-06-09 23:07:00,103.83,103.83,103.83,103.83,10600000.0
2008-06-09 23:08:00,103.82,103.87,103.81,103.81,35600000.0
2008-06-09 23:09:00,103.81,103.81,103.81,103.81,33700000.0
2008-06-09 23:10:00,103.8,103.81,103.8,103.81,43600000.0
2008-06-09 23:11:00,103.81,103.82,103.8,103.82,15800000.0
2008-06-09 23:12:00,103.87,103.87,103.87,103.87,1600000.0
2008-06-09 23:13:00,103.88,103.88,103.88,103.88,2400000.0
2008-06-09 23:14:00,103.88,103.91,103.84,103.91,28300000.0
2008-06-09 23:15:00,103.91,103.91,103.91,103.91,2400000.0
2008-06-09 23:16:00,103.91,103.91,103.88,103.88,10200000.0
2008-06-09 23:17:00,103.91,103.95,103.91,103.95,4800000.0
2008-06-09 23:18:00,103.93,103.95,103.9,103.9,35400000.0
2008-06-09 23:19:00,103.9,103.94,103.9,103.93,12000000.0
2008-06-09 23:20:00,103.93,103.93,103.93,103.93,4000000.0
2008-06-09 23:21:00,103.9,103.9,103.89,103.89,5600000.0
2008-06-09 23:22:00,103.87,103.89,103.87,103.89,8400000.0
2008-06-09 23:23:00,103.89,103.9,103.87,103.9,28200000.0
2008-06-09 23:24:00,103.9,103.9,103.89,103.9,3200000.0
2008-06-09 23:25:00,103.9,103.9,103.9,103.9,800000.0
2008-06-09 23:26:00,103.89,103.89,103.88,103.89,2400000.0
2008-06-09 23:27:00,103.88,103.89,103.87,103.88,17800000.0
2008-06-09 23:28:00,103.87,103.87,103.87,103.87,42700000.0
2008-06-09 23:29:00,103.87,103.87,103.85,103.87,10000000.0
2008-06-09 23:30:00,103.87,103.87,103.87,103.87,9700000.0
2008-06-09 23:31:00,103.87,103.88,103.87,103.87,19400000.0
2008-06-09 23:32:00,103.87,103.87,103.85,103.87,13400000.0
2008-06-09 23:33:00,103.87,103.87,103.87,103.87,10500000.0
2008-06-09 23:34:00,103.87,103.87,103.87,103.87,12400000.0
2008-06-09 23:35:00,103.87,103.87,103.83,103.83,18100000.0
2008-06-09 23:36:00,103.87,103.87,103.84,103.87,32200000.0
2008-06-09 23:37:00,103.84,103.87,103.84,103.87,9200000.0
2008-06-09 23:38:00,103.84,103.87,103.84,103.87,11900000.0
2008-06-09 23:39:00,103.85,103.87,103.85,103.87,11100000.0
2008-06-09 23:40:00,103.85,103.87,103.85,103.87,5400000.0
2008-06-09 23:41:00,103.84,103.87,103.84,103.87,5400000.0
2008-06-09 23:42:00,103.87,103.87,103.82,103.87,23200000.0
2008-06-09 23:43:00,103.82,103.87,103.82,103.87,17300000.0
2008-06-09 23:44:00,103.87,103.88,103.86,103.88,8100000.0
2008-06-09 23:45:00,103.87,103.87,103.86,103.87,10000000.0
2008-06-09 23:46:00,103.88,103.88,103.88,103.88,800000.0
2008-06-09 23:47:00,103.87,103.88,103.87,103.88,3500000.0
2008-06-09 23:48:00,103.87,103.87,103.84,103.87,21000000.0
2008-06-09 23:49:00,103.87,103.87,103.85,103.87,13800000.0
2008-06-09 23:50:00,103.85,103.87,103.85,103.87,7300000.0
2008-06-09 23:51:00,103.83,103.87,103.83,103.87,14800000.0
2008-06-09 23:52:00,103.88,103.91,103.88,103.91,4000000.0
2008-06-09 23:53:00,103.87,103.91,103.87,103.91,25100000.0
2008-06-09 23:54:00,103.88,103.88,103.88,103.88,1600000.0
2008-06-09 23:55:00,103.87,103.87,103.87,103.87,19200000.0
2008-06-09 23:56:00,103.87,103.87,103.87,103.87,21400000.0
2008-06-09 23:57:00,103.88,103.88,103.87,103.88,8600000.0
2008-06-09 23:58:00,103.9,103.9,103.9,103.9,2400000.0
2008-06-09 23:59:00,103.89,103.92,103.89,103.92,4900000.0
2008-06-10 00:00:00,103.92,103.95,103.87,103.9,78300000.0
2008-06-10 00:01:00,103.97,104.01,103.97,103.97,20900000.0
2008-06-10 00:02:00,103.97,103.99,103.97,103.99,61300000.0
2008-06-10 00:03:00,104.0,104.01,103.99,103.99,31700000.0
2008-06-10 00:04:00,103.98,103.98,103.96,103.97,55400000.0
2008-06-10 00:05:00,103.98,103.99,103.98,103.99,31300000.0
2008-06-10 00:06:00,103.99,103.99,103.98,103.98,23800000.0
2008-06-10 00:07:00,103.97,103.97,103.97,103.97,42400000.0
2008-06-10 00:08:00,103.96,103.97,103.96,103.96,47400000.0
2008-06-10 00:09:00,103.96,103.97,103.96,103.96,69000000.0
2008-06-10 00:10:00,103.96,103.96,103.96,103.96,15400000.0
2008-06-10 00:11:00,103.95,103.96,103.94,103.94,46700000.0
2008-06-10 00:12:00,103.94,103.94,103.94,103.94,91500000.0
2008-06-10 00:13:00,103.94,103.94,103.93,103.93,45900000.0
2008-06-10 00:14:00,103.92,103.93,103.92,103.92,45000000.0
2008-06-10 00:16:00,103.92,103.93,103.92,103.93,22900000.0
2008-06-10 00:17:00,103.93,103.93,103.93,103.93,8900000.0
2008-06-10 00:18:00,103.93,103.93,103.92,103.92,11300000.0
2008-06-10 00:19:00,103.93,103.93,103.93,103.93,2800000.0
2008-06-10 00:20:00,103.93,103.94,103.93,103.94,7400000.0
2008-06-10 00:21:00,103.93,103.93,103.93,103.93,24100000.0
2008-06-10 00:22:00,103.93,103.93,103.92,103.93,63800000.0
2008-06-10 00:23:00,103.95,103.98,103.95,103.98,12000000.0
2008-06-10 00:24:00,103.97,103.97,103.97,103.97,2200000.0
2008-06-10 00:25:00,103.97,103.99,103.97,103.99,5500000.0
2008-06-10 00:26:00,103.98,103.98,103.98,103.98,11200000.0
2008-06-10 00:27:00,103.98,103.98,103.98,103.98,5600000.0
2008-06-10 00:28:00,103.98,103.98,103.98,103.98,5600000.0
2008-06-10 00:29:00,103.99,103.99,103.99,103.99,2400000.0
2008-06-10 00:30:00,104.0,104.03,104.0,104.01,13600000.0
2008-06-10 00:31:00,104.02,104.03,103.94,103.97,38400000.0
2008-06-10 00:32:00,103.97,103.99,103.97,103.98,16200000.0
2008-06-10 00:33:00,103.98,104.0,103.98,104.0,12400000.0
2008-06-10 00:34:00,104.0,104.02,104.0,104.01,98600000.0
2008-06-10 00:35:00,104.01,104.01,104.0,104.0,24200000.0
2008-06-10 00:36:00,104.0,104.0,104.0,104.0,29700000.0
2008-06-10 00:37:00,104.01,104.01,104.01,104.01,1600000.0
2008-06-10 00:38:00,104.0,104.01,104.0,104.0,64500000.0
2008-06-10 00:39:00,104.0,104.0,104.0,104.0,34400000.0
2008-06-10 00:40:00,103.99,104.0,103.98,104.0,68500000.0
2008-06-10 00:41:00,104.0,104.0,104.0,104.0,31100000.0
2008-06-10 00:42:00,103.99,104.0,103.99,103.99,44600000.0
2008-06-10 00:43:00,103.98,103.98,103.98,103.98,2400000.0
2008-06-10 00:44:00,103.97,103.97,103.97,103.97,30000000.0
2008-06-10 00:45:00,103.96,103.98,103.96,103.98,47500000.0
2008-06-10 00:46:00,103.97,103.97,103.97,103.97,5600000.0
2008-06-10 00:47:00,103.97,103.98,103.97,103.98,6400000.0
2008-06-10 00:48:00,103.97,103.99,103.97,103.98,14000000.0
2008-06-10 00:49:00,103.99,103.99,103.98,103.98,1600000.0
2008-06-10 00:50:00,103.97,103.99,103.95,103.99,15300000.0
2008-06-10 00:51:00,103.98,103.98,103.98,103.98,8400000.0
2008-06-10 00:52:00,103.98,103.98,103.98,103.98,8400000.0
2008-06-10 00:53:00,103.98,103.98,103.98,103.98,14000000.0
2008-06-10 00:54:00,103.98,103.98,103.97,103.97,20900000.0
2008-06-10 00:55:00,103.97,103.98,103.97,103.98,23900000.0
2008-06-10 00:56:00,104.0,104.0,104.0,104.0,800000.0
2008-06-10 00:57:00,103.98,103.98,103.96,103.96,30300000.0
2008-06-10 00:58:00,103.96,103.98,103.96,103.98,84200000.0
2008-06-10 00:59:00,103.97,103.97,103.93,103.93,89500000.0
2008-06-10 01:00:00,103.96,103.96,103.95,103.95,2400000.0
2008-06-10 01:01:00,103.97,103.97,103.97,103.97,2400000.0
2008-06-10 01:02:00,103.95,103.98,103.95,103.98,12800000.0
2008-06-10 01:03:00,103.99,103.99,103.99,103.99,1600000.0
2008-06-10 01:04:00,104.0,104.0,104.0,104.0,6400000.0
2008-06-10 01:05:00,103.97,103.99,103.97,103.98,65400001.0
2008-06-10 01:06:00,103.98,104.01,103.98,104.01,9700000.0
2008-06-10 01:07:00,103.99,103.99,103.99,103.99,5700000.0
2008-06-10 01:08:00,104.0,104.0,104.0,104.0,2400000.0
2008-06-10 01:09:00,103.99,103.99,103.99,103.99,800000.0
2008-06-10 01:10:00,104.0,104.0,103.97,103.97,4800000.0
2008-06-10 01:11:00,103.96,103.96,103.94,103.94,8800000.0
2008-06-10 01:12:00,103.94,103.94,103.92,103.93,5600000.0
2008-06-10 01:13:00,103.93,103.93,103.91,103.91,4800000.0
2008-06-10 01:14:00,103.91,103.93,103.91,103.92,7200000.0
2008-06-10 01:15:00,103.93,103.93,103.91,103.92,23800000.0
2008-06-10 01:16:00,103.93,103.93,103.91,103.91,7200000.0
2008-06-10 01:17:00,103.91,103.91,103.89,103.9,12000000.0
2008-06-10 01:18:00,103.9,103.92,103.89,103.9,36200000.0
2008-06-10 01:19:00,103.9,103.92,103.9,103.92,2400000.0
2008-06-10 01:20:00,103.9,103.9,103.9,103.9,8200000.0
2008-06-10 01:21:00,103.9,103.93,103.9,103.93,11600000.0
2008-06-10 01:22:00,103.93,103.93,103.92,103.92,3200000.0
2008-06-10 01:23:00,103.905,103.91,103.9,103.91,7100000.0
2008-06-10 01:24:00,103.9,103.92,103.9,103.92,2400000.0
2008-06-10 01:25:00,103.91,103.91,103.91,103.91,1600000.0
2008-06-10 01:26:00,103.91,103.91,103.9,103.9,3200000.0
2008-06-10 01:27:00,103.91,103.91,103.9,103.91,4000000.0
2008-06-10 01:28:00,103.9,103.9,103.9,103.9,800000.0
2008-06-10 01:29:00,103.91,103.91,103.91,103.91,800000.0
2008-06-10 01:30:00,103.885,103.92,103.885,103.91,37800000.0
2008-06-10 01:31:00,103.9,103.91,103.9,103.91,1600000.0
2008-06-10 01:32:00,103.9,103.905,103.9,103.9,19600000.0
2008-06-10 01:33:00,103.92,103.92,103.91,103.91,3200000.0
2008-06-10 01:34:00,103.9,103.9,103.895,103.9,21400000.0
2008-06-10 01:35:00,103.9,103.905,103.9,103.905,18500000.0
2008-06-10 01:36:00,103.91,103.93,103.91,103.93,16400000.0
2008-06-10 01:37:00,103.93,103.93,103.91,103.91,4300000.0
2008-06-10 01:38:00,103.925,103.93,103.925,103.93,4100000.0
2008-06-10 01:39:00,103.92,103.93,103.92,103.93,1600000.0
2008-06-10 01:40:00,103.92,103.92,103.915,103.92,6500000.0
2008-06-10 01:41:00,103.92,103.92,103.92,103.92,47700000.0
2008-06-10 01:42:00,103.92,103.94,103.92,103.94,8800000.0
2008-06-10 01:43:00,103.93,103.93,103.925,103.93,7400000.0
2008-06-10 01:44:00,103.93,103.96,103.93,103.95,40000000.0
2008-06-10 01:45:00,103.935,103.96,103.93,103.96,15500000.0
2008-06-10 01:46:00,103.96,103.96,103.95,103.96,3200000.0
2008-06-10 01:47:00,103.96,103.96,103.96,103.96,800000.0
2008-06-10 01:48:00,103.95,103.95,103.93,103.93,2400000.0
2008-06-10 01:49:00,103.93,103.95,103.93,103.94,10800000.0
2008-06-10 01:50:00,103.95,103.95,103.94,103.95,2400000.0
2008-06-10 01:51:00,103.94,103.94,103.92,103.94,17900000.0
2008-06-10 01:52:00,103.925,103.925,103.91,103.91,3400000.0
2008-06-10 01:53:00,103.9,103.9,103.89,103.89,117100000.0
2008-06-10 01:54:00,103.9,103.9,103.885,103.89,79500000.0
2008-06-10 01:55:00,103.89,103.9,103.89,103.9,82700000.0
2008-06-10 01:56:00,103.91,103.91,103.91,103.91,3200000.0
2008-06-10 01:57:00,103.92,103.95,103.92,103.95,8900000.0
2008-06-10 01:58:00,103.94,103.94,103.93,103.93,3400000.0
2008-06-10 01:59:00,103.93,103.95,103.93,103.95,19600000.0
2008-06-10 02:00:00,103.95,103.97,103.94,103.94,25700000.0
2008-06-10 02:01:00,103.95,103.95,103.89,103.89,40600000.0
2008-06-10 02:02:00,103.89,103.94,103.87,103.93,69600000.0
2008-06-10 02:03:00,103.93,103.93,103.89,103.91,31600000.0
2008-06-10 02:04:00,103.92,103.92,103.91,103.92,2400000.0
2008-06-10 02:05:00,103.91,103.91,103.91,103.91,800000.0
2008-06-10 02:06:00,103.92,103.92,103.92,103.92,8800000.0
2008-06-10 02:07:00,103.91,103.93,103.91,103.91,5200000.0
2008-06-10 02:08:00,103.91,103.91,103.89,103.895,11800000.0
2008-06-10 02:09:00,103.91,103.99,103.91,103.95,54500000.0
2008-06-10 02:10:00,103.95,103.97,103.95,103.96,59900000.0
2008-06-10 02:11:00,103.96,103.97,103.91,103.92,37600000.0
2008-06-10 02:12:00,103.92,103.95,103.91,103.91,28600000.0
2008-06-10 02:13:00,103.92,103.94,103.92,103.93,18200000.0
2008-06-10 02:14:00,103.93,103.97,103.93,103.97,58400000.0
2008-06-10 02:15:00,103.97,104.02,103.97,104.02,179900000.0
2008-06-10 02:16:00,104.02,104.04,103.98,104.02,205300000.0
2008-06-10 02:17:00,104.04,104.07,104.0,104.03,223200000.0
2008-06-10 02:18:00,104.02,104.2,104.01,104.15,578500000.0
2008-06-10 02:19:00,104.16,104.24,104.16,104.22,337800000.0
2008-06-10 02:20:00,104.24,104.25,104.19,104.24,71000000.0
2008-06-10 02:21:00,104.24,104.34,104.24,104.29,208900000.0
2008-06-10 02:22:00,104.27,104.3,104.18,104.18,317500000.0
2008-06-10 02:23:00,104.19,104.26,104.18,104.2,371800000.0
2008-06-10 02:24:00,104.2,104.25,104.19,104.25,110100000.0
2008-06-10 02:25:00,104.25,104.31,104.24,104.31,166200000.0
2008-06-10 02:26:00,104.3,104.31,104.26,104.29,90700000.0
2008-06-10 02:27:00,104.28,104.3,104.25,104.25,97700000.0
2008-06-10 02:28:00,104.24,104.26,104.21,104.21,145500000.0
2008-06-10 02:29:00,104.22,104.24,104.21,104.23,46000000.0
2008-06-10 02:30:00,104.24,104.27,104.24,104.26,34800000.0
2008-06-10 02:31:00,104.26,104.32,104.25,104.32,213100000.0
2008-06-10 02:32:00,104.32,104.32,104.28,104.28,27000000.0
2008-06-10 02:33:00,104.27,104.35,104.25,104.32,52400000.0
2008-06-10 02:34:00,104.32,104.32,104.26,104.26,75300000.0
2008-06-10 02:35:00,104.26,104.27,104.24,104.24,54300000.0
2008-06-10 02:36:00,104.24,104.26,104.24,104.25,11200000.0
2008-06-10 02:37:00,104.26,104.27,104.26,104.27,12800000.0
2008-06-10 02:38:00,104.27,104.28,104.22,104.24,188800000.0
2008-06-10 02:39:00,104.23,104.26,104.23,104.24,9600000.0
2008-06-10 02:40:00,104.25,104.26,104.23,104.24,16100000.0
2008-06-10 02:41:00,104.24,104.29,104.24,104.27,65400000.0
2008-06-10 02:42:00,104.28,104.29,104.25,104.29,181100000.0
2008-06-10 02:43:00,104.29,104.33,104.28,104.3,142600000.0
2008-06-10 02:44:00,104.3,104.3,104.28,104.3,60200000.0
2008-06-10 02:45:00,104.3,104.33,104.29,104.32,161900000.0
2008-06-10 02:46:00,104.32,104.33,104.3,104.33,145000000.0
2008-06-10 02:47:00,104.32,104.36,104.29,104.3,89500000.0
2008-06-10 02:48:00,104.3,104.32,104.29,104.32,152200000.0
2008-06-10 02:49:00,104.32,104.32,104.31,104.32,54300000.0
2008-06-10 02:50:00,104.32,104.33,104.31,104.32,118600000.0
2008-06-10 02:51:00,104.32,104.35,104.32,104.33,93500000.0
2008-06-10 02:52:00,104.33,104.34,104.32,104.33,105800000.0
2008-06-10 02:53:00,104.33,104.33,104.3,104.32,109800000.0
2008-06-10 02:54:00,104.32,104.32,104.26,104.28,129000000.0
2008-06-10 02:55:00,104.28,104.29,104.25,104.28,33000000.0
2008-06-10 02:56:00,104.28,104.32,104.23,104.27,86700001.0
2008-06-10 02:57:00,104.26,104.26,104.18,104.2,176300000.0
2008-06-10 02:58:00,104.19,104.23,104.19,104.22,93200000.0
2008-06-10 02:59:00,104.22,104.23,104.21,104.23,21000000.0
2008-06-10 03:00:00,104.23,104.23,104.21,104.22,20200000.0
2008-06-10 03:01:00,104.22,104.25,104.22,104.25,45800000.0
2008-06-10 03:02:00,104.25,104.25,104.22,104.23,69900000.0
2008-06-10 03:03:00,104.23,104.27,104.23,104.25,43300000.0
2008-06-10 03:04:00,104.25,104.27,104.24,104.27,5600000.0
2008-06-10 03:05:00,104.27,104.27,104.25,104.27,8800000.0
2008-06-10 03:06:00,104.27,104.28,104.27,104.27,7200000.0
2008-06-10 03:07:00,104.28,104.28,104.27,104.27,4800000.0
2008-06-10 03:08:00,104.27,104.27,104.23,104.23,18600000.0
2008-06-10 03:09:00,104.24,104.24,104.23,104.24,33600000.0
2008-06-10 03:10:00,104.24,104.24,104.22,104.22,20100000.0
2008-06-10 03:11:00,104.23,104.25,104.23,104.24,6400000.0
2008-06-10 03:12:00,104.23,104.26,104.23,104.24,36800000.0
2008-06-10 03:13:00,104.24,104.25,104.22,104.22,43500000.0
2008-06-10 03:14:00,104.22,104.23,104.21,104.22,102300000.0
2008-06-10 03:15:00,104.22,104.22,104.22,104.22,23300000.0
2008-06-10 03:16:00,104.22,104.22,104.19,104.21,15500000.0
2008-06-10 03:17:00,104.21,104.22,104.2,104.2,24800000.0
2008-06-10 03:18:00,104.21,104.21,104.19,104.2,66200000.0
2008-06-10 03:19:00,104.18,104.22,104.18,104.21,58200000.0
2008-06-10 03:20:00,104.21,104.24,104.21,104.22,28600000.0
2008-06-10 03:21:00,104.22,104.23,104.21,104.22,14900000.0
2008-06-10 03:22:00,104.23,104.23,104.21,104.23,7600000.0
2008-06-10 03:23:00,104.24,104.24,104.23,104.23,7200000.0
2008-06-10 03:24:00,104.24,104.24,104.23,104.24,2400000.0
2008-06-10 03:25:00,104.24,104.25,104.24,104.25,3200000.0
2008-06-10 03:26:00,104.24,104.24,104.2,104.23,34500000.0
2008-06-10 03:27:00,104.23,104.23,104.18,104.18,174400000.0
2008-06-10 03:28:00,104.18,104.21,104.18,104.19,31300000.0
2008-06-10 03:29:00,104.18,104.18,104.18,104.18,16800000.0
2008-06-10 03:30:00,104.18,104.19,104.14,104.18,24200000.0
2008-06-10 03:31:00,104.18,104.18,104.18,104.18,6300000.0
2008-06-10 03:32:00,104.18,104.18,104.18,104.18,7000000.0
2008-06-10 03:33:00,104.15,104.15,104.11,104.13,52200000.0
2008-06-10 03:34:00,104.14,104.18,104.14,104.17,87100000.0
2008-06-10 03:35:00,104.17,104.21,104.16,104.21,59300000.0
2008-06-10 03:36:00,104.21,104.22,104.2,104.21,67200000.0
2008-06-10 03:37:00,104.21,104.25,104.21,104.24,109500000.0
2008-06-10 03:38:00,104.24,104.24,104.23,104.24,16800000.0
2008-06-10 03:39:00,104.24,104.24,104.22,104.22,5000000.0
2008-06-10 03:40:00,104.22,104.22,104.21,104.22,9100000.0
2008-06-10 03:41:00,104.22,104.23,104.22,104.22,5600000.0
2008-06-10 03:42:00,104.22,104.22,104.2,104.21,15300000.0
2008-06-10 03:43:00,104.22,104.22,104.21,104.22,9600000.0
2008-06-10 03:44:00,104.21,104.21,104.21,104.21,800000.0
2008-06-10 03:45:00,104.21,104.21,104.2,104.2,1600000.0
2008-06-10 03:46:00,104.2,104.21,104.19,104.21,4800000.0
2008-06-10 03:47:00,104.2,104.2,104.2,104.2,1600000.0
2008-06-10 03:48:00,104.2,104.2,104.19,104.19,1600000.0
2008-06-10 03:49:00,104.18,104.18,104.16,104.16,5200000.0
2008-06-10 03:50:00,104.16,104.2,104.14,104.19,43700000.0
2008-06-10 03:51:00,104.19,104.19,104.13,104.14,48900000.0
2008-06-10 03:52:00,104.14,104.19,104.14,104.17,122600000.0
2008-06-10 03:53:00,104.18,104.18,104.12,104.12,63500000.0
2008-06-10 03:54:00,104.12,104.14,104.11,104.11,177900000.0
2008-06-10 03:55:00,104.12,104.12,104.1,104.1,156500000.0
2008-06-10 03:56:00,104.1,104.1,104.1,104.1,53200000.0
2008-06-10 03:57:00,104.1,104.1,104.1,104.1,55100000.0
2008-06-10 03:58:00,104.1,104.1,104.1,104.1,44200000.0
2008-06-10 03:59:00,104.1,104.11,104.1,104.1,11900000.0
2008-06-10 04:00:00,104.1,104.1,104.1,104.1,17100000.0
2008-06-10 04:01:00,104.1,104.1,104.1,104.1,1900000.0
2008-06-10 04:02:00,104.1,104.1,104.1,104.1,49100000.0
2008-06-10 04:03:00,104.1,104.12,104.1,104.12,239700000.0
2008-06-10 04:04:00,104.13,104.13,104.1,104.1,196900000.0
2008-06-10 04:05:00,104.1,104.1,104.1,104.1,46400000.0
2008-06-10 04:06:00,104.1,104.1,104.1,104.1,37700000.0
2008-06-10 04:07:00,104.1,104.1,104.03,104.04,48900000.0
2008-06-10 04:08:00,104.05,104.12,104.05,104.09,55500000.0
2008-06-10 04:09:00,104.08,104.09,104.07,104.08,32700000.0
2008-06-10 04:10:00,104.08,104.1,104.07,104.09,15400000.0
2008-06-10 04:11:00,104.1,104.11,104.08,104.08,12300000.0
2008-06-10 04:12:00,104.09,104.09,104.09,104.09,12000000.0
2008-06-10 04:13:00,104.1,104.11,104.1,104.1,12800000.0
2008-06-10 04:14:00,104.1,104.14,104.1,104.13,13300000.0
2008-06-10 04:15:00,104.14,104.17,104.14,104.17,19200000.0
2008-06-10 04:16:00,104.16,104.16,104.14,104.14,16600000.0
2008-06-10 04:17:00,104.14,104.15,104.1,104.11,22000000.0
2008-06-10 04:18:00,104.11,104.14,104.11,104.14,33000000.0
2008-06-10 04:19:00,104.14,104.14,104.13,104.13,10400000.0
2008-06-10 04:20:00,104.13,104.13,104.12,104.13,24200000.0
2008-06-10 04:21:00,104.14,104.15,104.14,104.15,11600000.0
2008-06-10 04:22:00,104.14,104.15,104.13,104.14,23000000.0
2008-06-10 04:23:00,104.15,104.16,104.14,104.16,31100000.0
2008-06-10 04:24:00,104.15,104.19,104.15,104.18,37500000.0
2008-06-10 04:25:00,104.18,104.2,104.18,104.2,44000000.0
2008-06-10 04:26:00,104.19,104.2,104.19,104.2,3200000.0
2008-06-10 04:27:00,104.2,104.2,104.16,104.16,27800000.0
2008-06-10 04:28:00,104.17,104.17,104.15,104.16,19400000.0
2008-06-10 04:29:00,104.15,104.16,104.15,104.16,8200000.0
2008-06-10 04:30:00,104.17,104.18,104.15,104.17,9600000.0
2008-06-10 04:31:00,104.18,104.21,104.18,104.19,14400000.0
2008-06-10 04:32:00,104.17,104.2,104.17,104.18,12800000.0
2008-06-10 04:33:00,104.19,104.21,104.17,104.21,11600000.0
2008-06-10 04:34:00,104.21,104.23,104.19,104.2,29700000.0
2008-06-10 04:35:00,104.2,104.21,104.19,104.19,9600000.0
2008-06-10 04:36:00,104.19,104.19,104.19,104.19,9200000.0
2008-06-10 04:37:00,104.19,104.19,104.17,104.18,13500000.0
2008-06-10 04:38:00,104.17,104.17,104.16,104.17,6200000.0
2008-06-10 04:39:00,104.17,104.18,104.17,104.18,23200000.0
2008-06-10 04:40:00,104.17,104.18,104.16,104.17,6400000.0
2008-06-10 04:41:00,104.17,104.2,104.15,104.18,13400000.0
2008-06-10 04:42:00,104.19,104.2,104.18,104.2,7200000.0
2008-06-10 04:43:00,104.18,104.2,104.18,104.2,23100000.0
2008-06-10 04:44:00,104.21,104.24,104.2,104.21,16000000.0
2008-06-10 04:45:00,104.21,104.21,104.19,104.2,4000000.0
2008-06-10 04:46:00,104.18,104.18,104.18,104.18,11000000.0
2008-06-10 04:47:00,104.18,104.2,104.18,104.2,42000000.0
2008-06-10 04:48:00,104.18,104.22,104.18,104.21,31200000.0
2008-06-10 04:49:00,104.23,104.23,104.2,104.21,34300000.0
2008-06-10 04:50:00,104.21,104.21,104.21,104.21,3200000.0
2008-06-10 04:51:00,104.21,104.21,104.2,104.21,3200000.0
2008-06-10 04:52:00,104.21,104.24,104.21,104.24,4000000.0
2008-06-10 04:53:00,104.22,104.23,104.21,104.23,35600000.0
2008-06-10 04:54:00,104.24,104.24,104.23,104.24,2400000.0
2008-06-10 04:55:00,104.24,104.25,104.24,104.25,2400000.0
2008-06-10 04:56:00,104.23,104.23,104.22,104.23,4800000.0
2008-06-10 04:57:00,104.22,104.24,104.22,104.24,3200000.0
2008-06-10 04:58:00,104.23,104.24,104.23,104.24,2400000.0
2008-06-10 04:59:00,104.23,104.25,104.23,104.24,3200000.0
2008-06-10 05:00:00,104.25,104.25,104.23,104.24,4800000.0
2008-06-10 05:01:00,104.24,104.24,104.22,104.23,5600000.0
2008-06-10 05:02:00,104.22,104.225,104.22,104.225,5500000.0
2008-06-10 05:03:00,104.225,104.24,104.225,104.24,4400000.0
2008-06-10 05:04:00,104.225,104.23,104.225,104.23,6800000.0
2008-06-10 05:05:00,104.22,104.22,104.22,104.22,1600000.0
2008-06-10 05:06:00,104.215,104.23,104.215,104.23,1700000.0
2008-06-10 05:07:00,104.225,104.23,104.2,104.205,20400000.0
2008-06-10 05:08:00,104.205,104.225,104.205,104.22,10900000.0
2008-06-10 05:09:00,104.215,104.25,104.215,104.25,25600000.0
2008-06-10 05:10:00,104.25,104.26,104.24,104.25,25400000.0
2008-06-10 05:11:00,104.26,104.27,104.26,104.26,28800000.0
2008-06-10 05:12:00,104.26,104.27,104.21,104.22,85400000.0
2008-06-10 05:13:00,104.21,104.23,104.205,104.22,55000000.0
2008-06-10 05:14:00,104.23,104.24,104.215,104.215,51900000.0
2008-06-10 05:15:00,104.215,104.215,104.2,104.2,14100000.0
2008-06-10 05:16:00,104.21,104.22,104.19,104.19,11200000.0
2008-06-10 05:17:00,104.19,104.19,104.19,104.19,3200000.0
2008-06-10 05:18:00,104.18,104.19,104.16,104.18,9900000.0
2008-06-10 05:19:00,104.18,104.24,104.17,104.22,37700000.0
2008-06-10 05:20:00,104.22,104.22,104.21,104.21,4800000.0
2008-06-10 05:21:00,104.21,104.21,104.2,104.2,6400000.0
2008-06-10 05:22:00,104.2,104.2,104.19,104.19,10300000.0
2008-06-10 05:23:00,104.19,104.19,104.17,104.18,10400000.0
2008-06-10 05:24:00,104.19,104.2,104.19,104.2,2400000.0
2008-06-10 05:25:00,104.2,104.2,104.18,104.18,9500000.0
2008-06-10 05:26:00,104.18,104.19,104.17,104.19,7500000.0
2008-06-10 05:27:00,104.18,104.18,104.18,104.18,800000.0
2008-06-10 05:28:00,104.16,104.19,104.16,104.19,20700000.0
2008-06-10 05:29:00,104.17,104.17,104.17,104.17,5000000.0
2008-06-10 05:30:00,104.17,104.18,104.16,104.18,19500000.0
2008-06-10 05:31:00,104.18,104.18,104.16,104.16,21100000.0
2008-06-10 05:32:00,104.16,104.16,104.15,104.15,3200000.0
2008-06-10 05:33:00,104.15,104.16,104.13,104.13,10400000.0
2008-06-10 05:34:00,104.13,104.14,104.13,104.13,7200000.0
2008-06-10 05:35:00,104.14,104.14,104.13,104.14,2400000.0
2008-06-10 05:36:00,104.13,104.14,104.1,104.12,17400000.0
2008-06-10 05:37:00,104.12,104.12,104.11,104.11,33800000.0
2008-06-10 05:38:00,104.11,104.12,104.11,104.11,33800000.0
2008-06-10 05:39:00,104.11,104.15,104.11,104.14,13200000.0
2008-06-10 05:40:00,104.14,104.14,104.12,104.12,14300000.0
2008-06-10 05:41:00,104.11,104.13,104.11,104.13,11400000.0
2008-06-10 05:42:00,104.14,104.15,104.14,104.14,12000000.0
2008-06-10 05:43:00,104.14,104.14,104.13,104.13,4800000.0
2008-06-10 05:44:00,104.13,104.14,104.13,104.13,8800000.0
2008-06-10 05:45:00,104.14,104.14,104.14,104.14,1600000.0
2008-06-10 05:46:00,104.15,104.15,104.15,104.15,800000.0
2008-06-10 05:47:00,104.11,104.18,104.11,104.17,77199999.0
2008-06-10 05:48:00,104.16,104.16,104.13,104.15,10400000.0
2008-06-10 05:49:00,104.15,104.15,104.12,104.12,4000000.0
2008-06-10 05:50:00,104.12,104.12,104.09,104.09,11100000.0
2008-06-10 05:51:00,104.1,104.11,104.09,104.1,5600000.0
2008-06-10 05:52:00,104.1,104.19,104.07,104.1,71500000.0
2008-06-10 05:53:00,104.09,104.18,104.09,104.11,62200000.0
2008-06-10 05:54:00,104.11,104.17,104.11,104.14,136300000.0
2008-06-10 05:55:00,104.14,104.17,104.13,104.15,90300000.0
2008-06-10 05:56:00,104.14,104.16,104.14,104.16,16600000.0
2008-06-10 05:57:00,104.17,104.18,104.17,104.18,12800000.0
2008-06-10 05:58:00,104.17,104.18,104.17,104.17,3200000.0
2008-06-10 05:59:00,104.16,104.18,104.16,104.17,12000000.0
2008-06-10 06:00:00,104.16,104.19,104.16,104.17,20600000.0
2008-06-10 06:01:00,104.17,104.2,104.17,104.19,8000000.0
2008-06-10 06:02:00,104.2,104.21,104.19,104.19,4800000.0
2008-06-10 06:03:00,104.2,104.21,104.2,104.21,3200000.0
2008-06-10 06:04:00,104.22,104.22,104.22,104.22,7200000.0
2008-06-10 06:05:00,104.21,104.21,104.19,104.19,6400000.0
2008-06-10 06:06:00,104.19,104.2,104.19,104.19,2400000.0
2008-06-10 06:07:00,104.19,104.19,104.15,104.16,15300000.0
2008-06-10 06:08:00,104.16,104.17,104.16,104.16,9600000.0
2008-06-10 06:09:00,104.16,104.18,104.16,104.18,4000000.0
2008-06-10 06:10:00,104.18,104.21,104.18,104.2,20100000.0
2008-06-10 06:11:00,104.2,104.2,104.19,104.2,4800000.0
2008-06-10 06:12:00,104.19,104.19,104.19,104.19,8700000.0
2008-06-10 06:13:00,104.18,104.2,104.18,104.2,6000000.0
2008-06-10 06:14:00,104.2,104.21,104.19,104.2,11200000.0
2008-06-10 06:15:00,104.19,104.19,104.19,104.19,5500000.0
2008-06-10 06:16:00,104.19,104.22,104.19,104.19,14800000.0
2008-06-10 06:17:00,104.2,104.21,104.18,104.2,8000000.0
2008-06-10 06:18:00,104.21,104.21,104.2,104.2,3200000.0
2008-06-10 06:19:00,104.21,104.21,104.2,104.2,2400000.0
2008-06-10 06:20:00,104.2,104.23,104.2,104.23,4800000.0
2008-06-10 06:21:00,104.23,104.23,104.2,104.2,4800000.0
2008-06-10 06:22:00,104.2,104.23,104.18,104.18,56900000.0
2008-06-10 06:23:00,104.19,104.21,104.19,104.2,20900000.0
2008-06-10 06:24:00,104.19,104.22,104.17,104.17,63400000.0
2008-06-10 06:25:00,104.16,104.16,104.16,104.16,55200000.0
2008-06-10 06:26:00,104.16,104.18,104.16,104.18,80900000.0
2008-06-10 06:27:00,104.18,104.19,104.17,104.18,153900000.0
2008-06-10 06:28:00,104.18,104.22,104.18,104.22,100700000.0
2008-06-10 06:29:00,104.22,104.23,104.22,104.23,3500000.0
2008-06-10 06:30:00,104.21,104.22,104.21,104.22,46900000.0
2008-06-10 06:31:00,104.21,104.24,104.21,104.22,53500000.0
2008-06-10 06:32:00,104.23,104.24,104.23,104.24,4000000.0
2008-06-10 06:33:00,104.25,104.27,104.24,104.25,71800000.0
2008-06-10 06:34:00,104.26,104.26,104.24,104.25,121000000.0
2008-06-10 06:35:00,104.24,104.25,104.22,104.24,101900000.0
2008-06-10 06:36:00,104.24,104.25,104.24,104.25,35800000.0
2008-06-10 06:37:00,104.25,104.25,104.25,104.25,9200000.0
2008-06-10 06:38:00,104.24,104.26,104.24,104.25,45200000.0
2008-06-10 06:39:00,104.25,104.25,104.23,104.24,67500000.0
2008-06-10 06:40:00,104.26,104.27,104.25,104.26,8000000.0
2008-06-10 06:41:00,104.26,104.27,104.26,104.27,4000000.0
2008-06-10 06:42:00,104.27,104.27,104.27,104.27,1600000.0
2008-06-10 06:43:00,104.26,104.26,104.26,104.26,800000.0
2008-06-10 06:44:00,104.24,104.27,104.24,104.27,16500000.0
2008-06-10 06:45:00,104.25,104.27,104.25,104.27,37300000.0
2008-06-10 06:46:00,104.26,104.26,104.25,104.26,8800000.0
2008-06-10 06:47:00,104.26,104.27,104.25,104.25,12800000.0
2008-06-10 06:48:00,104.26,104.26,104.26,104.26,800000.0
2008-06-10 06:49:00,104.25,104.27,104.25,104.27,4800000.0
2008-06-10 06:50:00,104.26,104.26,104.24,104.25,5600000.0
2008-06-10 06:51:00,104.26,104.27,104.26,104.27,4800000.0
2008-06-10 06:52:00,104.27,104.28,104.27,104.28,4800000.0
2008-06-10 06:53:00,104.26,104.28,104.26,104.28,27600000.0
2008-06-10 06:54:00,104.27,104.27,104.25,104.25,4000000.0
2008-06-10 06:55:00,104.25,104.25,104.23,104.24,7200000.0
2008-06-10 06:56:00,104.24,104.25,104.24,104.24,3200000.0
2008-06-10 06:57:00,104.24,104.24,104.23,104.23,8800000.0
2008-06-10 06:58:00,104.24,104.24,104.2,104.2,12000000.0
2008-06-10 06:59:00,104.2,104.2,104.17,104.19,59800000.0
2008-06-10 07:00:00,104.2,104.23,104.2,104.21,9600000.0
2008-06-10 07:01:00,104.21,104.21,104.18,104.18,9600000.0
2008-06-10 07:02:00,104.18,104.18,104.14,104.15,13200000.0
2008-06-10 07:03:00,104.16,104.19,104.15,104.18,10700000.0
2008-06-10 07:04:00,104.18,104.18,104.17,104.18,2400000.0
2008-06-10 07:05:00,104.17,104.18,104.16,104.18,8000000.0
2008-06-10 07:06:00,104.18,104.2,104.18,104.2,9800000.0
2008-06-10 07:07:00,104.2,104.21,104.2,104.2,4000000.0
2008-06-10 07:08:00,104.21,104.21,104.15,104.16,18400000.0
2008-06-10 07:09:00,104.16,104.16,104.14,104.14,13800000.0
2008-06-10 07:10:00,104.15,104.16,104.15,104.16,2400000.0
2008-06-10 07:11:00,104.13,104.16,104.13,104.15,38300000.0
2008-06-10 07:12:00,104.16,104.17,104.16,104.17,2400000.0
2008-06-10 07:13:00,104.15,104.18,104.15,104.18,4000000.0
2008-06-10 07:14:00,104.17,104.22,104.17,104.22,9600000.0
2008-06-10 07:15:00,104.21,104.22,104.17,104.18,8800000.0
2008-06-10 07:16:00,104.18,104.21,104.17,104.19,19900000.0
2008-06-10 07:17:00,104.19,104.2,104.18,104.19,42100000.0
2008-06-10 07:18:00,104.18,104.19,104.17,104.19,19400000.0
2008-06-10 07:19:00,104.17,104.2,104.17,104.2,17800000.0
2008-06-10 07:20:00,104.21,104.22,104.21,104.21,7200000.0
2008-06-10 07:21:00,104.21,104.26,104.21,104.21,128200000.0
2008-06-10 07:22:00,104.21,104.23,104.21,104.23,117700000.0
2008-06-10 07:23:00,104.23,104.23,104.22,104.23,44000000.0
2008-06-10 07:24:00,104.22,104.23,104.22,104.23,98700000.0
2008-06-10 07:25:00,104.23,104.23,104.22,104.22,12900000.0
2008-06-10 07:26:00,104.23,104.23,104.19,104.22,99900000.0
2008-06-10 07:27:00,104.22,104.22,104.21,104.21,19900000.0
2008-06-10 07:28:00,104.2,104.22,104.2,104.21,23700000.0
2008-06-10 07:29:00,104.21,104.22,104.21,104.22,2400000.0
2008-06-10 07:30:00,104.22,104.22,104.21,104.21,4800000.0
2008-06-10 07:31:00,104.2,104.21,104.2,104.21,1600000.0
2008-06-10 07:32:00,104.22,104.23,104.21,104.22,9600000.0
2008-06-10 07:33:00,104.22,104.22,104.21,104.21,1600000.0
2008-06-10 07:34:00,104.2,104.2,104.18,104.18,3200000.0
2008-06-10 07:35:00,104.15,104.17,104.14,104.14,15400000.0
2008-06-10 07:36:00,104.15,104.16,104.14,104.16,9600000.0
2008-06-10 07:37:00,104.15,104.15,104.13,104.13,4000000.0
2008-06-10 07:38:00,104.14,104.15,104.14,104.15,3200000.0
2008-06-10 07:39:00,104.15,104.16,104.14,104.15,5600000.0
2008-06-10 07:40:00,104.15,104.18,104.15,104.16,9600000.0
2008-06-10 07:41:00,104.15,104.15,104.15,104.15,15100000.0
2008-06-10 07:42:00,104.16,104.16,104.14,104.15,22800000.0
2008-06-10 07:43:00,104.16,104.16,104.15,104.16,3200000.0
2008-06-10 07:44:00,104.14,104.14,104.12,104.14,27200000.0
2008-06-10 07:45:00,104.14,104.16,104.12,104.16,63300000.0
2008-06-10 07:46:00,104.15,104.19,104.15,104.17,56200000.0
2008-06-10 07:47:00,104.17,104.17,104.17,104.17,10400000.0
2008-06-10 07:48:00,104.17,104.18,104.16,104.17,11000000.0
2008-06-10 07:49:00,104.15,104.18,104.15,104.18,5200000.0
2008-06-10 07:50:00,104.17,104.18,104.16,104.17,3200000.0
2008-06-10 07:51:00,104.15,104.15,104.15,104.15,32400000.0
2008-06-10 07:52:00,104.15,104.16,104.14,104.14,45200000.0
2008-06-10 07:53:00,104.15,104.15,104.13,104.14,4000000.0
2008-06-10 07:54:00,104.12,104.14,104.1,104.11,27800000.0
2008-06-10 07:55:00,104.11,104.12,104.1,104.11,37600000.0
2008-06-10 07:56:00,104.11,104.12,104.1,104.12,6700000.0
2008-06-10 07:57:00,104.12,104.12,104.06,104.07,34600000.0
2008-06-10 07:58:00,104.06,104.07,104.04,104.04,11600000.0
2008-06-10 07:59:00,104.06,104.08,104.04,104.08,48700000.0
2008-06-10 08:00:00,104.08,104.12,104.06,104.12,72100000.0
2008-06-10 08:01:00,104.12,104.13,104.12,104.13,3200000.0
2008-06-10 08:02:00,104.14,104.19,104.14,104.16,47500000.0
2008-06-10 08:03:00,104.16,104.16,104.1,104.12,27200000.0
2008-06-10 08:04:00,104.13,104.15,104.11,104.13,53600000.0
2008-06-10 08:05:00,104.13,104.15,104.13,104.14,48300000.0
2008-06-10 08:06:00,104.14,104.16,104.12,104.14,16000000.0
2008-06-10 08:07:00,104.15,104.2,104.15,104.2,22400000.0
2008-06-10 08:08:00,104.2,104.22,104.2,104.22,17600000.0
2008-06-10 08:09:00,104.23,104.24,104.19,104.19,15200000.0
2008-06-10 08:10:00,104.17,104.2,104.17,104.17,34400000.0
2008-06-10 08:11:00,104.17,104.17,104.12,104.13,87100000.0
2008-06-10 08:12:00,104.13,104.15,104.13,104.14,102800000.0
2008-06-10 08:13:00,104.14,104.14,104.1,104.12,250200000.0
2008-06-10 08:14:00,104.12,104.12,104.08,104.11,165600000.0
2008-06-10 08:15:00,104.11,104.12,104.08,104.11,106600000.0
2008-06-10 08:16:00,104.12,104.15,104.12,104.14,32900000.0
2008-06-10 08:17:00,104.14,104.14,104.12,104.14,18600000.0
2008-06-10 08:18:00,104.15,104.15,104.14,104.15,3200000.0
2008-06-10 08:19:00,104.14,104.17,104.13,104.16,69400000.0
2008-06-10 08:20:00,104.16,104.16,104.13,104.15,23400000.0
2008-06-10 08:21:00,104.14,104.15,104.09,104.12,56600000.0
2008-06-10 08:22:00,104.12,104.12,104.1,104.12,19500000.0
2008-06-10 08:23:00,104.11,104.11,104.08,104.09,16000000.0
2008-06-10 08:24:00,104.08,104.08,104.05,104.08,42100000.0
2008-06-10 08:25:00,104.08,104.08,104.04,104.05,20000000.0
2008-06-10 08:26:00,104.02,104.05,104.01,104.01,19200000.0
2008-06-10 08:27:00,104.02,104.06,104.01,104.01,56200001.0
2008-06-10 08:28:00,104.03,104.04,104.02,104.03,38000000.0
2008-06-10 08:29:00,104.02,104.04,104.0,104.04,17200000.0
2008-06-10 08:30:00,104.03,104.06,104.03,104.05,50900000.0
2008-06-10 08:31:00,104.06,104.08,104.06,104.07,24000000.0
2008-06-10 08:32:00,104.07,104.1,104.07,104.1,41800000.0
2008-06-10 08:33:00,104.1,104.1,104.07,104.08,20000000.0
2008-06-10 08:34:00,104.08,104.12,104.08,104.11,51500000.0
2008-06-10 08:35:00,104.11,104.11,104.09,104.11,93500000.0
2008-06-10 08:36:00,104.11,104.11,104.08,104.08,13000000.0
2008-06-10 08:37:00,104.08,104.1,104.07,104.09,16200000.0
2008-06-10 08:38:00,104.09,104.11,104.09,104.1,17900000.0
2008-06-10 08:39:00,104.09,104.09,104.07,104.07,15800000.0
2008-06-10 08:40:00,104.06,104.07,104.06,104.07,146000000.0
2008-06-10 08:41:00,104.07,104.11,104.06,104.11,203100000.0
2008-06-10 08:42:00,104.11,104.13,104.1,104.13,43100000.0
2008-06-10 08:43:00,104.13,104.13,104.09,104.1,182200000.0
2008-06-10 08:44:00,104.1,104.12,104.09,104.12,113900000.0
2008-06-10 08:45:00,104.12,104.13,104.1,104.1,26100000.0
2008-06-10 08:46:00,104.1,104.12,104.1,104.12,18600000.0
2008-06-10 08:47:00,104.11,104.12,104.08,104.08,18900000.0
2008-06-10 08:48:00,104.09,104.09,103.94,103.98,118500000.0
2008-06-10 08:49:00,103.96,103.96,103.94,103.94,114700000.0
2008-06-10 08:50:00,103.93,103.94,103.87,103.89,303100000.0
2008-06-10 08:51:00,103.87,103.93,103.87,103.93,106300000.0
2008-06-10 08:52:00,103.93,103.93,103.87,103.88,241800000.0
2008-06-10 08:53:00,103.87,103.88,103.85,103.85,147300000.0
2008-06-10 08:54:00,103.84,103.87,103.83,103.87,101600000.0
2008-06-10 08:55:00,103.87,103.89,103.84,103.88,150700000.0
2008-06-10 08:56:00,103.88,103.89,103.85,103.85,220500000.0
2008-06-10 08:57:00,103.86,103.91,103.85,103.9,208600000.0
2008-06-10 08:58:00,103.89,103.92,103.88,103.9,102200000.0
2008-06-10 08:59:00,103.89,103.94,103.89,103.92,141000000.0
2008-06-10 09:00:00,103.92,103.92,103.89,103.89,86800000.0
2008-06-10 09:01:00,103.89,103.9,103.84,103.84,132400000.0
2008-06-10 09:02:00,103.84,103.85,103.84,103.84,31100000.0
2008-06-10 09:03:00,103.85,103.89,103.85,103.88,39500000.0
2008-06-10 09:04:00,103.88,103.91,103.88,103.91,58800000.0
2008-06-10 09:05:00,103.91,103.93,103.89,103.92,64400000.0
2008-06-10 09:06:00,103.915,103.92,103.89,103.9,34300000.0
2008-06-10 09:07:00,103.9,103.92,103.87,103.87,71600000.0
2008-06-10 09:08:00,103.88,103.89,103.86,103.89,42400000.0
2008-06-10 09:09:00,103.88,103.89,103.835,103.87,38700000.0
2008-06-10 09:10:00,103.87,103.89,103.87,103.89,43200000.0
2008-06-10 09:11:00,103.89,103.91,103.83,103.875,103600000.0
2008-06-10 09:12:00,103.865,103.92,103.84,103.91,406800000.0
2008-06-10 09:13:00,103.91,103.97,103.9,103.97,92500000.0
2008-06-10 09:14:00,103.96,103.96,103.89,103.89,96900000.0
2008-06-10 09:15:00,103.89,103.93,103.85,103.85,48600000.0
2008-06-10 09:16:00,103.85,103.89,103.815,103.82,70700000.0
2008-06-10 09:17:00,103.83,103.83,103.74,103.79,44400000.0
2008-06-10 09:18:00,103.79,103.85,103.79,103.81,60100000.0
2008-06-10 09:19:00,103.81,103.84,103.8,103.84,20600000.0
2008-06-10 09:20:00,103.84,103.96,103.84,103.9,54800000.0
2008-06-10 09:21:00,103.91,103.91,103.83,103.84,64100000.0
2008-06-10 09:22:00,103.85,103.9,103.85,103.9,50700000.0
2008-06-10 09:23:00,103.9,103.9,103.85,103.85,57300000.0
2008-06-10 09:24:00,103.85,103.89,103.84,103.86,26200000.0
2008-06-10 09:25:00,103.87,103.88,103.85,103.85,10400000.0
2008-06-10 09:26:00,103.835,103.86,103.82,103.85,19700000.0
2008-06-10 09:27:00,103.84,103.86,103.83,103.86,17800000.0
2008-06-10 09:28:00,103.87,103.9,103.86,103.89,19200000.0
2008-06-10 09:29:00,103.88,103.89,103.85,103.88,20800000.0
2008-06-10 09:30:00,103.88,103.91,103.86,103.9,25800000.0
2008-06-10 09:31:00,103.9,103.94,103.9,103.94,58700000.0
2008-06-10 09:32:00,103.94,103.94,103.88,103.88,47800000.0
2008-06-10 09:33:00,103.88,103.93,103.87,103.87,49400000.0
2008-06-10 09:34:00,103.88,103.95,103.87,103.93,35900000.0
2008-06-10 09:35:00,103.93,103.94,103.92,103.94,23500000.0
2008-06-10 09:36:00,103.94,104.0,103.935,104.0,32300000.0
2008-06-10 09:37:00,104.0,104.04,104.0,104.01,33400000.0
2008-06-10 09:38:00,104.01,104.01,103.88,103.89,31300000.0
2008-06-10 09:39:00,103.89,103.89,103.86,103.88,14000000.0
2008-06-10 09:40:00,103.88,103.93,103.88,103.93,14400000.0
2008-06-10 09:41:00,103.93,103.93,103.89,103.9,16000000.0
2008-06-10 09:42:00,103.9,103.9,103.88,103.89,8800000.0
2008-06-10 09:43:00,103.89,103.91,103.87,103.91,15400000.0
2008-06-10 09:44:00,103.89,103.91,103.89,103.91,5600000.0
2008-06-10 09:45:00,103.92,103.92,103.88,103.88,16900000.0
2008-06-10 09:46:00,103.88,103.88,103.87,103.87,13600000.0
2008-06-10 09:47:00,103.86,103.92,103.86,103.9,21900000.0
2008-06-10 09:48:00,103.9,103.93,103.89,103.93,33100000.0
2008-06-10 09:49:00,103.93,103.93,103.9,103.91,45500000.0
2008-06-10 09:50:00,103.91,103.95,103.84,103.84,56700000.0
2008-06-10 09:51:00,103.85,103.87,103.84,103.86,37700000.0
2008-06-10 09:52:00,103.86,103.86,103.8,103.8,22400000.0
2008-06-10 09:53:00,103.81,103.82,103.78,103.79,21900000.0
2008-06-10 09:54:00,103.79,103.83,103.79,103.79,31400000.0
2008-06-10 09:55:00,103.8,103.81,103.78,103.8,15200000.0
2008-06-10 09:56:00,103.77,103.79,103.735,103.75,40900000.0
2008-06-10 09:57:00,103.74,103.77,103.73,103.75,17900000.0
2008-06-10 09:58:00,103.75,103.77,103.75,103.765,48400000.0
2008-06-10 09:59:00,103.765,103.77,103.71,103.76,32000000.0
2008-06-10 10:00:00,103.75,103.76,103.74,103.75,17900000.0
2008-06-10 10:01:00,103.76,103.82,103.75,103.8,38700000.0
2008-06-10 10:02:00,103.79,103.79,103.76,103.76,17700000.0
2008-06-10 10:03:00,103.75,103.75,103.74,103.75,21600000.0
2008-06-10 10:04:00,103.75,103.76,103.7,103.71,27300000.0
2008-06-10 10:05:00,103.72,103.72,103.71,103.71,17500000.0
2008-06-10 10:06:00,103.71,103.71,103.65,103.66,37300000.0
2008-06-10 10:07:00,103.65,103.71,103.64,103.64,42900000.0
2008-06-10 10:08:00,103.64,103.64,103.57,103.64,53600000.0
2008-06-10 10:09:00,103.64,103.64,103.575,103.59,37700000.0
2008-06-10 10:10:00,103.585,103.61,103.56,103.585,30200000.0
2008-06-10 10:11:00,103.59,103.64,103.59,103.64,58400000.0
2008-06-10 10:12:00,103.64,103.66,103.59,103.65,42900000.0
2008-06-10 10:13:00,103.64,103.65,103.63,103.64,27800000.0
2008-06-10 10:14:00,103.635,103.67,103.63,103.64,39800000.0
2008-06-10 10:15:00,103.64,103.65,103.63,103.63,17400000.0
2008-06-10 10:16:00,103.62,103.68,103.62,103.65,20500000.0
2008-06-10 10:17:00,103.65,103.65,103.6,103.605,13700000.0
2008-06-10 10:18:00,103.61,103.63,103.605,103.61,24000000.0
2008-06-10 10:19:00,103.61,103.62,103.59,103.6,37700000.0
2008-06-10 10:20:00,103.6,103.6,103.59,103.6,20200000.0
2008-06-10 10:21:00,103.6,103.63,103.58,103.63,18500000.0
2008-06-10 10:22:00,103.63,103.63,103.59,103.59,38400000.0
2008-06-10 10:23:00,103.59,103.59,103.54,103.54,53100000.0
2008-06-10 10:24:00,103.535,103.56,103.48,103.56,103300000.0
2008-06-10 10:25:00,103.56,103.56,103.52,103.56,47600000.0
2008-06-10 10:26:00,103.56,103.57,103.505,103.54,47700000.0
2008-06-10 10:27:00,103.54,103.55,103.52,103.54,13300000.0
2008-06-10 10:28:00,103.54,103.55,103.445,103.46,62700000.0
2008-06-10 10:29:00,103.47,103.47,103.435,103.46,49300000.0
2008-06-10 10:30:00,103.45,103.47,103.44,103.44,28300000.0
2008-06-10 10:31:00,103.44,103.46,103.43,103.45,35000000.0
2008-06-10 10:32:00,103.45,103.47,103.42,103.42,56900000.0
2008-06-10 10:33:00,103.42,103.44,103.41,103.41,62600000.0
2008-06-10 10:34:00,103.41,103.44,103.39,103.4,24100000.0
2008-06-10 10:35:00,103.39,103.39,103.34,103.36,37600000.0
2008-06-10 10:36:00,103.37,103.37,103.34,103.36,18400000.0
2008-06-10 10:37:00,103.36,103.46,103.36,103.44,51400000.0
2008-06-10 10:38:00,103.42,103.42,103.37,103.4,39600000.0
2008-06-10 10:39:00,103.4,103.45,103.39,103.44,33700000.0
2008-06-10 10:40:00,103.44,103.45,103.415,103.44,19900000.0
2008-06-10 10:41:00,103.45,103.53,103.45,103.53,49100000.0
2008-06-10 10:42:00,103.53,103.53,103.5,103.52,12000000.0
2008-06-10 10:43:00,103.53,103.54,103.52,103.53,10600000.0
2008-06-10 10:44:00,103.53,103.53,103.5,103.5,16400000.0
2008-06-10 10:45:00,103.51,103.51,103.46,103.49,22500000.0
2008-06-10 10:46:00,103.51,103.51,103.46,103.47,17800000.0
2008-06-10 10:47:00,103.48,103.5,103.41,103.42,46200000.0
2008-06-10 10:48:00,103.43,103.505,103.43,103.47,50400000.0
2008-06-10 10:49:00,103.48,103.5,103.46,103.47,28400000.0
2008-06-10 10:50:00,103.47,103.52,103.47,103.52,24200000.0
2008-06-10 10:51:00,103.52,103.56,103.51,103.55,38300000.0
2008-06-10 10:52:00,103.55,103.58,103.52,103.56,24500000.0
2008-06-10 10:53:00,103.56,103.67,103.54,103.65,52100000.0
2008-06-10 10:54:00,103.63,103.65,103.59,103.62,59200000.0
2008-06-10 10:55:00,103.62,103.62,103.55,103.58,60400000.0
2008-06-10 10:56:00,103.58,103.6,103.56,103.58,36500000.0
2008-06-10 10:57:00,103.59,103.67,103.58,103.66,58200000.0
2008-06-10 10:58:00,103.68,103.68,103.58,103.61,43400000.0
2008-06-10 10:59:00,103.61,103.63,103.52,103.57,88000000.0
2008-06-10 11:00:00,103.56,103.595,103.53,103.53,66800000.0
2008-06-10 11:01:00,103.53,103.57,103.515,103.53,67600000.0
2008-06-10 11:02:00,103.53,103.54,103.41,103.42,104900000.0
2008-06-10 11:03:00,103.42,103.46,103.4,103.43,36600000.0
2008-06-10 11:04:00,103.43,103.47,103.43,103.46,27300000.0
2008-06-10 11:05:00,103.46,103.47,103.43,103.46,34300000.0
2008-06-10 11:06:00,103.45,103.47,103.44,103.46,37300000.0
2008-06-10 11:07:00,103.46,103.61,103.45,103.56,47100000.0
2008-06-10 11:08:00,103.57,103.58,103.55,103.57,34500000.0
2008-06-10 11:09:00,103.57,103.59,103.55,103.59,46400000.0
2008-06-10 11:10:00,103.59,103.64,103.58,103.64,46800000.0
2008-06-10 11:11:00,103.65,103.68,103.63,103.63,62000000.0
2008-06-10 11:12:00,103.63,103.64,103.485,103.56,84000000.0
2008-06-10 11:13:00,103.56,103.63,103.55,103.6,52200000.0
2008-06-10 11:14:00,103.61,103.62,103.545,103.555,55000000.0
2008-06-10 11:15:00,103.56,103.595,103.56,103.585,49400000.0
2008-06-10 11:16:00,103.58,103.58,103.48,103.5,60800000.0
2008-06-10 11:17:00,103.49,103.53,103.49,103.53,27900000.0
2008-06-10 11:18:00,103.535,103.58,103.48,103.495,63100000.0
2008-06-10 11:19:00,103.495,103.55,103.49,103.53,45500000.0
2008-06-10 11:20:00,103.53,103.55,103.5,103.55,42800000.0
2008-06-10 11:21:00,103.555,103.57,103.53,103.56,36900000.0
2008-06-10 11:22:00,103.56,103.62,103.56,103.6,54000000.0
2008-06-10 11:23:00,103.59,103.65,103.59,103.62,43700000.0
2008-06-10 11:24:00,103.62,103.64,103.61,103.64,23900000.0
2008-06-10 11:25:00,103.64,103.68,103.64,103.66,10400000.0
2008-06-10 11:26:00,103.67,103.68,103.66,103.67,35000000.0
2008-06-10 11:27:00,103.68,103.695,103.665,103.69,31100000.0
2008-06-10 11:28:00,103.69,103.71,103.69,103.69,27400000.0
2008-06-10 11:29:00,103.69,103.71,103.68,103.71,19900000.0
2008-06-10 11:30:00,103.705,103.755,103.705,103.74,43500000.0
2008-06-10 11:31:00,103.745,103.76,103.73,103.76,11700000.0
2008-06-10 11:32:00,103.76,103.81,103.7,103.76,52600000.0
2008-06-10 11:33:00,103.76,103.79,103.71,103.78,39100000.0
2008-06-10 11:34:00,103.78,103.82,103.78,103.81,31000000.0
2008-06-10 11:35:00,103.8,103.83,103.79,103.82,27900000.0
2008-06-10 11:36:00,103.83,103.86,103.76,103.77,48100000.0
2008-06-10 11:37:00,103.78,103.79,103.76,103.78,40400000.0
2008-06-10 11:38:00,103.78,103.78,103.74,103.74,24200000.0
2008-06-10 11:39:00,103.75,103.76,103.73,103.745,51200000.0
2008-06-10 11:40:00,103.735,103.75,103.7,103.71,31300000.0
2008-06-10 11:41:00,103.71,103.71,103.68,103.68,29800000.0
2008-06-10 11:42:00,103.68,103.68,103.595,103.64,79800000.0
2008-06-10 11:43:00,103.65,103.69,103.63,103.66,59700000.0
2008-06-10 11:44:00,103.65,103.745,103.65,103.71,70200000.0
2008-06-10 11:45:00,103.71,103.755,103.69,103.745,35600000.0
2008-06-10 11:46:00,103.75,103.78,103.72,103.73,57300000.0
2008-06-10 11:47:00,103.73,103.8,103.72,103.8,50600000.0
2008-06-10 11:48:00,103.81,103.88,103.8,103.88,49100000.0
2008-06-10 11:49:00,103.875,103.91,103.87,103.89,52700000.0
2008-06-10 11:50:00,103.88,103.88,103.84,103.875,56800000.0
2008-06-10 11:51:00,103.88,103.94,103.88,103.9,77400000.0
2008-06-10 11:52:00,103.905,103.91,103.85,103.86,52500000.0
2008-06-10 11:53:00,103.86,103.86,103.69,103.69,63100000.0
2008-06-10 11:54:00,103.69,103.82,103.65,103.805,110400000.0
2008-06-10 11:55:00,103.8,103.83,103.76,103.77,55100000.0
2008-06-10 11:56:00,103.77,103.79,103.74,103.79,28500000.0
2008-06-10 11:57:00,103.79,103.82,103.76,103.8,52200000.0
2008-06-10 11:58:00,103.8,103.8,103.79,103.79,12200000.0
2008-06-10 11:59:00,103.79,103.79,103.77,103.77,31600000.0
2008-06-10 12:00:00,103.78,103.79,103.74,103.74,48400000.0
2008-06-10 12:01:00,103.74,103.765,103.73,103.76,30900000.0
2008-06-10 12:02:00,103.755,103.76,103.74,103.76,33600000.0
2008-06-10 12:03:00,103.76,103.76,103.71,103.75,37500000.0
2008-06-10 12:04:00,103.74,103.76,103.74,103.755,13400000.0
2008-06-10 12:05:00,103.755,103.78,103.75,103.78,28300000.0
2008-06-10 12:06:00,103.77,103.81,103.76,103.79,60500000.0
2008-06-10 12:07:00,103.79,103.79,103.74,103.76,23800000.0
2008-06-10 12:08:00,103.75,103.79,103.74,103.76,58100000.0
2008-06-10 12:09:00,103.755,103.755,103.73,103.74,10600000.0
2008-06-10 12:10:00,103.75,103.8,103.74,103.78,41200000.0
2008-06-10 12:11:00,103.77,103.78,103.77,103.77,9000000.0
2008-06-10 12:12:00,103.78,103.82,103.76,103.81,57700000.0
2008-06-10 12:13:00,103.83,103.88,103.77,103.78,57700000.0
2008-06-10 12:14:00,103.78,103.83,103.78,103.82,20200000.0
2008-06-10 12:15:00,103.8,103.81,103.775,103.78,22100000.0
2008-06-10 12:16:00,103.77,103.78,103.735,103.735,18900000.0
2008-06-10 12:17:00,103.735,103.76,103.735,103.755,15800000.0
2008-06-10 12:18:00,103.75,103.785,103.75,103.78,33500000.0
2008-06-10 12:19:00,103.78,103.78,103.75,103.75,33700000.0
2008-06-10 12:20:00,103.75,103.78,103.74,103.78,20500000.0
2008-06-10 12:21:00,103.77,103.77,103.74,103.76,13200000.0
2008-06-10 12:22:00,103.76,103.81,103.76,103.775,54800000.0
2008-06-10 12:23:00,103.77,103.79,103.77,103.775,25100000.0
2008-06-10 12:24:00,103.78,103.88,103.78,103.82,80900000.0
2008-06-10 12:25:00,103.83,103.83,103.78,103.81,49400000.0
2008-06-10 12:26:00,103.795,103.8,103.7,103.73,60600000.0
2008-06-10 12:27:00,103.72,103.735,103.72,103.735,14700000.0
2008-06-10 12:28:00,103.73,103.745,103.73,103.73,30000000.0
2008-06-10 12:29:00,103.72,103.72,103.69,103.715,31300000.0
2008-06-10 12:30:00,103.7,103.715,103.695,103.71,42400000.0
2008-06-10 12:31:00,103.71,103.71,103.695,103.7,20800000.0
2008-06-10 12:32:00,103.7,103.7,103.67,103.67,25900000.0
2008-06-10 12:33:00,103.68,103.71,103.65,103.67,38800000.0
2008-06-10 12:34:00,103.67,103.71,103.65,103.71,39300000.0
2008-06-10 12:35:00,103.71,103.72,103.695,103.71,19400000.0
2008-06-10 12:36:00,103.71,103.71,103.7,103.7,7100000.0
2008-06-10 12:37:00,103.7,103.71,103.69,103.7,13600000.0
2008-06-10 12:38:00,103.7,103.7,103.7,103.7,6800000.0
2008-06-10 12:39:00,103.69,103.69,103.69,103.69,12800000.0
2008-06-10 12:40:00,103.69,103.7,103.67,103.7,12800000.0
2008-06-10 12:41:00,103.7,103.7,103.65,103.69,41600000.0
2008-06-10 12:42:00,103.69,103.71,103.65,103.66,38600000.0
2008-06-10 12:43:00,103.66,103.71,103.64,103.68,59300000.0
2008-06-10 12:44:00,103.68,103.69,103.67,103.68,7200000.0
2008-06-10 12:45:00,103.68,103.71,103.67,103.7,36000000.0
2008-06-10 12:46:00,103.71,103.71,103.7,103.7,14800000.0
2008-06-10 12:47:00,103.715,103.74,103.715,103.74,37200000.0
2008-06-10 12:48:00,103.735,103.735,103.72,103.73,21000000.0
2008-06-10 12:49:00,103.73,103.755,103.7,103.74,44700000.0
2008-06-10 12:50:00,103.74,103.74,103.72,103.72,19000000.0
2008-06-10 12:51:00,103.73,103.76,103.73,103.75,12600000.0
2008-06-10 12:52:00,103.73,103.74,103.73,103.74,19000000.0
2008-06-10 12:53:00,103.74,103.74,103.71,103.72,23000000.0
2008-06-10 12:54:00,103.72,103.74,103.7,103.74,26700000.0
2008-06-10 12:55:00,103.74,103.74,103.72,103.73,32800000.0
2008-06-10 12:56:00,103.725,103.74,103.715,103.74,11800000.0
2008-06-10 12:57:00,103.74,103.78,103.74,103.78,14800000.0
2008-06-10 12:58:00,103.77,103.77,103.72,103.76,49700000.0
2008-06-10 12:59:00,103.74,103.74,103.69,103.69,51300000.0
2008-06-10 13:00:00,103.69,103.76,103.69,103.76,42900000.0
2008-06-10 13:01:00,103.76,103.76,103.69,103.74,51700000.0
2008-06-10 13:02:00,103.735,103.75,103.67,103.69,20700000.0
2008-06-10 13:03:00,103.69,103.7,103.67,103.68,34500000.0
2008-06-10 13:04:00,103.67,103.73,103.67,103.67,28300000.0
2008-06-10 13:05:00,103.67,103.73,103.67,103.71,24600000.0
2008-06-10 13:06:00,103.71,103.73,103.71,103.72,18300000.0
2008-06-10 13:07:00,103.73,103.73,103.69,103.73,24900000.0
2008-06-10 13:08:00,103.71,103.75,103.71,103.74,16600000.0
2008-06-10 13:09:00,103.74,103.795,103.73,103.77,42800000.0
2008-06-10 13:10:00,103.75,103.805,103.75,103.79,23900000.0
2008-06-10 13:11:00,103.79,103.79,103.765,103.78,25900000.0
2008-06-10 13:12:00,103.78,103.79,103.77,103.78,24500000.0
2008-06-10 13:13:00,103.78,103.78,103.77,103.77,13800000.0
2008-06-10 13:14:00,103.755,103.755,103.73,103.74,15300000.0
2008-06-10 13:15:00,103.75,103.76,103.72,103.73,14600000.0
2008-06-10 13:16:00,103.73,103.73,103.71,103.73,16400000.0
2008-06-10 13:17:00,103.73,103.73,103.7,103.73,33800000.0
2008-06-10 13:18:00,103.73,103.73,103.68,103.72,49900000.0
2008-06-10 13:19:00,103.72,103.75,103.7,103.75,56500000.0
2008-06-10 13:20:00,103.75,103.78,103.73,103.76,39300000.0
2008-06-10 13:21:00,103.77,103.8,103.75,103.78,28600000.0
2008-06-10 13:22:00,103.78,103.8,103.74,103.75,24300000.0
2008-06-10 13:23:00,103.75,103.79,103.75,103.79,13800000.0
2008-06-10 13:24:00,103.8,103.85,103.8,103.81,50700000.0
2008-06-10 13:25:00,103.81,103.82,103.77,103.81,59700000.0
2008-06-10 13:26:00,103.81,103.81,103.79,103.79,43900000.0
2008-06-10 13:27:00,103.79,103.8,103.78,103.8,11800000.0
2008-06-10 13:28:00,103.8,103.8,103.8,103.8,2700000.0
2008-06-10 13:29:00,103.785,103.8,103.74,103.76,31000000.0
2008-06-10 13:30:00,103.77,103.79,103.76,103.79,14000000.0
2008-06-10 13:31:00,103.79,103.79,103.77,103.78,10400000.0
2008-06-10 13:32:00,103.79,103.82,103.78,103.82,25600000.0
2008-06-10 13:33:00,103.81,103.83,103.81,103.83,32100000.0
2008-06-10 13:34:00,103.83,103.83,103.81,103.81,18400000.0
2008-06-10 13:35:00,103.81,103.82,103.78,103.78,23700000.0
2008-06-10 13:36:00,103.78,103.8,103.77,103.79,14400000.0
2008-06-10 13:37:00,103.78,103.79,103.73,103.73,38800000.0
2008-06-10 13:38:00,103.73,103.74,103.72,103.74,10700000.0
2008-06-10 13:39:00,103.75,103.79,103.75,103.78,23900000.0
2008-06-10 13:40:00,103.79,103.85,103.79,103.83,45500000.0
2008-06-10 13:41:00,103.83,103.86,103.82,103.86,24100000.0
2008-06-10 13:42:00,103.86,103.9,103.86,103.89,21000000.0
2008-06-10 13:43:00,103.885,103.89,103.85,103.85,16100000.0
2008-06-10 13:44:00,103.86,103.86,103.84,103.85,23700000.0
2008-06-10 13:45:00,103.85,103.85,103.83,103.83,19700000.0
2008-06-10 13:46:00,103.83,103.83,103.81,103.81,4900000.0
2008-06-10 13:47:00,103.805,103.81,103.79,103.81,17200000.0
2008-06-10 13:48:00,103.81,103.81,103.8,103.8,14900000.0
2008-06-10 13:49:00,103.8,103.8,103.76,103.77,27500000.0
2008-06-10 13:50:00,103.77,103.8,103.73,103.76,42200000.0
2008-06-10 13:51:00,103.76,103.77,103.75,103.77,29400000.0
2008-06-10 13:52:00,103.77,103.78,103.76,103.77,28100000.0
2008-06-10 13:53:00,103.755,103.82,103.755,103.82,21800000.0
2008-06-10 13:54:00,103.83,103.83,103.76,103.76,19500000.0
2008-06-10 13:55:00,103.76,103.77,103.75,103.76,13300000.0
2008-06-10 13:56:00,103.76,103.76,103.72,103.76,41600000.0
2008-06-10 13:57:00,103.76,103.76,103.74,103.76,13900000.0
2008-06-10 13:58:00,103.76,103.76,103.73,103.74,23800000.0
2008-06-10 13:59:00,103.74,103.79,103.72,103.78,47500000.0
2008-06-10 14:00:00,103.78,103.8,103.75,103.75,17000000.0
2008-06-10 14:01:00,103.75,103.78,103.74,103.76,16000000.0
2008-06-10 14:02:00,103.75,103.75,103.73,103.73,21300000.0
2008-06-10 14:03:00,103.73,103.75,103.72,103.72,17200000.0
2008-06-10 14:04:00,103.72,103.73,103.69,103.73,28300000.0
2008-06-10 14:05:00,103.72,103.75,103.7,103.75,11200000.0
2008-06-10 14:06:00,103.75,103.77,103.75,103.76,25600000.0
2008-06-10 14:07:00,103.77,103.8,103.7,103.71,71300000.0
2008-06-10 14:08:00,103.71,103.73,103.7,103.72,25800000.0
2008-06-10 14:09:00,103.71,103.74,103.71,103.73,37700000.0
2008-06-10 14:10:00,103.73,103.73,103.67,103.67,26900000.0
2008-06-10 14:11:00,103.68,103.73,103.68,103.73,43200000.0
2008-06-10 14:12:00,103.73,103.74,103.7,103.71,31500000.0
2008-06-10 14:13:00,103.71,103.71,103.69,103.7,42100000.0
2008-06-10 14:14:00,103.7,103.75,103.7,103.72,32100000.0
2008-06-10 14:15:00,103.73,103.74,103.7,103.7,43400000.0
2008-06-10 14:16:00,103.71,103.71,103.68,103.69,20700000.0
2008-06-10 14:17:00,103.685,103.71,103.68,103.7,28700000.0
2008-06-10 14:18:00,103.7,103.71,103.69,103.7,23000000.0
2008-06-10 14:19:00,103.7,103.73,103.7,103.71,20200000.0
2008-06-10 14:20:00,103.71,103.72,103.68,103.7,51300000.0
2008-06-10 14:21:00,103.71,103.72,103.69,103.7,28600000.0
2008-06-10 14:22:00,103.71,103.71,103.68,103.7,33600000.0
2008-06-10 14:23:00,103.71,103.79,103.68,103.79,63600000.0
2008-06-10 14:24:00,103.79,103.79,103.75,103.78,43400000.0
2008-06-10 14:25:00,103.775,103.8,103.77,103.8,37800000.0
2008-06-10 14:26:00,103.8,103.8,103.75,103.76,66100000.0
2008-06-10 14:27:00,103.76,103.78,103.76,103.77,37900000.0
2008-06-10 14:28:00,103.76,103.79,103.75,103.76,38700000.0
2008-06-10 14:29:00,103.76,103.78,103.74,103.75,25200000.0
2008-06-10 14:30:00,103.76,103.76,103.695,103.7,55400000.0
2008-06-10 14:31:00,103.7,103.78,103.69,103.78,78500000.0
2008-06-10 14:32:00,103.79,103.84,103.77,103.81,70000000.0
2008-06-10 14:33:00,103.81,103.84,103.76,103.76,72800000.0
2008-06-10 14:34:00,103.76,103.8,103.725,103.74,68700000.0
2008-06-10 14:35:00,103.745,103.745,103.675,103.71,49500000.0
2008-06-10 14:36:00,103.71,103.725,103.68,103.7,82300000.0
2008-06-10 14:37:00,103.69,103.76,103.67,103.7,98500000.0
2008-06-10 14:38:00,103.7,103.73,103.69,103.71,51000000.0
2008-06-10 14:39:00,103.71,103.73,103.68,103.7,51400000.0
2008-06-10 14:40:00,103.7,103.73,103.655,103.7,95500000.0
2008-06-10 14:41:00,103.7,103.7,103.63,103.64,72500000.0
2008-06-10 14:42:00,103.65,103.65,103.58,103.58,49600000.0
2008-06-10 14:43:00,103.59,103.59,103.565,103.58,51900000.0
2008-06-10 14:44:00,103.58,103.59,103.56,103.58,38200000.0
2008-06-10 14:45:00,103.58,103.62,103.55,103.575,52100000.0
2008-06-10 14:46:00,103.57,103.58,103.53,103.55,38800000.0
2008-06-10 14:47:00,103.55,103.56,103.49,103.5,69900000.0
2008-06-10 14:48:00,103.49,103.53,103.45,103.46,61900000.0
2008-06-10 14:49:00,103.47,103.49,103.435,103.48,46200000.0
2008-06-10 14:50:00,103.48,103.49,103.44,103.46,47700000.0
2008-06-10 14:51:00,103.46,103.5,103.45,103.48,30700000.0
2008-06-10 14:52:00,103.49,103.53,103.49,103.52,43800000.0
2008-06-10 14:53:00,103.53,103.55,103.51,103.52,38300000.0
2008-06-10 14:54:00,103.52,103.595,103.51,103.56,66400000.0
2008-06-10 14:55:00,103.57,103.59,103.555,103.575,22800000.0
2008-06-10 14:56:00,103.575,103.61,103.54,103.6,95500000.0
2008-06-10 14:57:00,103.6,103.62,103.52,103.57,82500000.0
2008-06-10 14:58:00,103.57,103.58,103.46,103.47,87800000.0
2008-06-10 14:59:00,103.465,103.52,103.41,103.5,90300000.0
2008-06-10 15:00:00,103.61,104.46,103.61,104.36,154199999.0
2008-06-10 15:01:00,104.35,104.39,104.24,104.32,76800000.0
2008-06-10 15:02:00,104.32,104.38,104.28,104.32,85500000.0
2008-06-10 15:03:00,104.32,104.38,104.29,104.38,83900000.0
2008-06-10 15:04:00,104.39,104.53,104.36,104.52,59300000.0
2008-06-10 15:05:00,104.53,104.53,104.47,104.495,94100000.0
2008-06-10 15:06:00,104.5,104.5,104.43,104.455,91500000.0
2008-06-10 15:07:00,104.45,104.515,104.44,104.5,82400000.0
2008-06-10 15:08:00,104.5,104.5,104.43,104.47,121500000.0
2008-06-10 15:09:00,104.475,104.535,104.47,104.495,91500000.0
2008-06-10 15:10:00,104.49,104.52,104.425,104.45,111700000.0
2008-06-10 15:11:00,104.45,104.51,104.45,104.49,71800000.0
2008-06-10 15:12:00,104.5,104.57,104.49,104.57,62000000.0
2008-06-10 15:13:00,104.58,104.58,104.51,104.57,61600000.0
2008-06-10 15:14:00,104.575,104.61,104.56,104.61,44700000.0
2008-06-10 15:15:00,104.61,104.61,104.56,104.595,65400000.0
2008-06-10 15:16:00,104.595,104.65,104.58,104.63,43400000.0
2008-06-10 15:17:00,104.63,104.64,104.55,104.58,77100000.0
2008-06-10 15:18:00,104.59,104.59,104.56,104.58,37200000.0
2008-06-10 15:19:00,104.58,104.62,104.58,104.59,61100000.0
2008-06-10 15:20:00,104.59,104.68,104.59,104.67,71400000.0
2008-06-10 15:21:00,104.68,104.765,104.66,104.74,79300000.0
2008-06-10 15:22:00,104.74,104.76,104.675,104.68,114100000.0
2008-06-10 15:23:00,104.68,104.75,104.64,104.74,111000000.0
2008-06-10 15:24:00,104.74,104.8,104.71,104.76,85300000.0
2008-06-10 15:25:00,104.76,104.82,104.75,104.82,94400000.0
2008-06-10 15:26:00,104.825,104.855,104.815,104.84,44500000.0
2008-06-10 15:27:00,104.84,104.85,104.73,104.74,75900000.0
2008-06-10 15:28:00,104.735,104.815,104.71,104.72,80700000.0
2008-06-10 15:29:00,104.72,104.72,104.66,104.68,66200000.0
2008-06-10 15:30:00,104.685,104.695,104.655,104.68,55800000.0
2008-06-10 15:31:00,104.68,104.72,104.67,104.67,85300000.0
2008-06-10 15:32:00,104.68,104.73,104.665,104.73,56700000.0
2008-06-10 15:33:00,104.72,104.74,104.695,104.71,41300000.0
2008-06-10 15:34:00,104.71,104.74,104.68,104.68,95600000.0
2008-06-10 15:35:00,104.69,104.755,104.69,104.725,53100000.0
2008-06-10 15:36:00,104.73,104.81,104.72,104.81,99200000.0
2008-06-10 15:37:00,104.82,104.905,104.8,104.895,100400000.0
2008-06-10 15:38:00,104.89,104.895,104.87,104.89,61200000.0
2008-06-10 15:39:00,104.88,104.9,104.85,104.85,44500000.0
2008-06-10 15:40:00,104.855,104.865,104.79,104.82,95800000.0
2008-06-10 15:41:00,104.83,104.85,104.81,104.81,53600000.0
2008-06-10 15:42:00,104.795,104.82,104.77,104.77,68800000.0
2008-06-10 15:43:00,104.77,104.81,104.77,104.8,44400000.0
2008-06-10 15:44:00,104.79,104.79,104.74,104.77,65500000.0
2008-06-10 15:45:00,104.77,104.77,104.735,104.75,37700000.0
2008-06-10 15:46:00,104.75,104.78,104.73,104.75,59300000.0
2008-06-10 15:47:00,104.75,104.785,104.73,104.75,57100000.0
2008-06-10 15:48:00,104.745,104.785,104.735,104.76,53600000.0
2008-06-10 15:49:00,104.76,104.785,104.76,104.76,51000000.0
2008-06-10 15:50:00,104.76,104.81,104.75,104.8,38800000.0
2008-06-10 15:51:00,104.8,104.85,104.795,104.815,71100000.0
2008-06-10 15:52:00,104.815,104.83,104.775,104.78,54500000.0
2008-06-10 15:53:00,104.785,104.81,104.75,104.81,54800000.0
2008-06-10 15:54:00,104.82,104.82,104.78,104.79,50300000.0
2008-06-10 15:55:00,104.79,104.79,104.76,104.785,45900000.0
2008-06-10 15:56:00,104.785,104.785,104.72,104.74,40500000.0
2008-06-10 15:57:00,104.74,104.76,104.72,104.725,40000000.0
2008-06-10 15:58:00,104.725,104.745,104.68,104.69,65300000.0
2008-06-10 15:59:00,104.68,104.69,104.56,104.57,105600000.0
2008-06-10 16:00:00,104.57,104.715,104.56,104.715,112700000.0
2008-06-10 16:01:00,104.72,104.73,104.65,104.67,89000000.0
2008-06-10 16:02:00,104.675,104.68,104.635,104.665,71900000.0
2008-06-10 16:03:00,104.655,104.68,104.635,104.68,56900000.0
2008-06-10 16:04:00,104.68,104.71,104.68,104.705,50300000.0
2008-06-10 16:05:00,104.695,104.77,104.69,104.76,78300000.0
2008-06-10 16:06:00,104.77,104.8,104.76,104.785,68000000.0
2008-06-10 16:07:00,104.79,104.815,104.78,104.8,50900000.0
2008-06-10 16:08:00,104.8,104.8,104.72,104.74,69900000.0
2008-06-10 16:09:00,104.735,104.8,104.715,104.765,62900000.0
2008-06-10 16:10:00,104.765,104.785,104.75,104.785,57200000.0
2008-06-10 16:11:00,104.78,104.79,104.75,104.765,33600000.0
2008-06-10 16:12:00,104.765,104.785,104.72,104.72,36200000.0
2008-06-10 16:13:00,104.72,104.82,104.72,104.82,52200000.0
2008-06-10 16:14:00,104.83,104.9,104.81,104.88,101000000.0
2008-06-10 16:15:00,104.88,104.9,104.87,104.89,22800000.0
2008-06-10 16:16:00,104.895,104.91,104.88,104.91,39700000.0
2008-06-10 16:17:00,104.91,104.95,104.91,104.92,51400000.0
2008-06-10 16:18:00,104.92,104.94,104.91,104.93,35200000.0
2008-06-10 16:19:00,104.93,104.97,104.88,104.88,48900000.0
2008-06-10 16:20:00,104.885,104.885,104.835,104.85,41300000.0
2008-06-10 16:21:00,104.85,104.88,104.84,104.84,50700000.0
2008-06-10 16:22:00,104.845,104.845,104.83,104.84,30100000.0
2008-06-10 16:23:00,104.84,104.89,104.84,104.89,45200000.0
2008-06-10 16:24:00,104.895,104.92,104.88,104.91,46500000.0
2008-06-10 16:25:00,104.9,104.96,104.9,104.92,49400000.0
2008-06-10 16:26:00,104.92,104.94,104.915,104.92,12600000.0
2008-06-10 16:27:00,104.93,104.93,104.91,104.91,18100000.0
2008-06-10 16:28:00,104.92,104.92,104.89,104.91,29200000.0
2008-06-10 16:29:00,104.91,104.92,104.895,104.91,26700000.0
2008-06-10 16:30:00,104.91,104.93,104.9,104.91,18000000.0
2008-06-10 16:31:00,104.91,104.91,104.88,104.88,42300000.0
2008-06-10 16:32:00,104.875,104.92,104.87,104.88,72600000.0
2008-06-10 16:33:00,104.885,104.91,104.86,104.88,64000000.0
2008-06-10 16:34:00,104.87,104.88,104.85,104.85,28200000.0
2008-06-10 16:35:00,104.84,104.84,104.76,104.77,59400000.0
2008-06-10 16:36:00,104.775,104.86,104.76,104.85,46200000.0
2008-06-10 16:37:00,104.85,104.88,104.81,104.86,51100000.0
2008-06-10 16:38:00,104.85,104.86,104.81,104.85,59400000.0
2008-06-10 16:39:00,104.86,104.86,104.83,104.84,46300000.0
2008-06-10 16:40:00,104.83,104.86,104.81,104.84,48100000.0
2008-06-10 16:41:00,104.835,104.86,104.81,104.82,55500000.0
2008-06-10 16:42:00,104.815,104.84,104.81,104.83,40500000.0
2008-06-10 16:43:00,104.84,104.86,104.815,104.86,48200000.0
2008-06-10 16:44:00,104.87,104.91,104.86,104.89,45200000.0
2008-06-10 16:45:00,104.89,104.92,104.89,104.91,30700000.0
2008-06-10 16:46:00,104.905,104.92,104.88,104.91,48900000.0
2008-06-10 16:47:00,104.905,104.945,104.905,104.915,34900000.0
2008-06-10 16:48:00,104.92,104.97,104.915,104.955,35400000.0
2008-06-10 16:49:00,104.965,104.975,104.94,104.96,27800000.0
2008-06-10 16:50:00,104.95,104.975,104.93,104.95,56900000.0
2008-06-10 16:51:00,104.94,104.95,104.92,104.945,30100000.0
2008-06-10 16:52:00,104.94,104.95,104.85,104.88,87000000.0
2008-06-10 16:53:00,104.875,104.89,104.87,104.89,32600000.0
2008-06-10 16:54:00,104.88,104.955,104.86,104.93,32700000.0
2008-06-10 16:55:00,104.925,104.925,104.875,104.88,59100000.0
2008-06-10 16:56:00,104.88,104.885,104.83,104.87,60300000.0
2008-06-10 16:57:00,104.87,104.87,104.8,104.84,66900000.0
2008-06-10 16:58:00,104.84,104.895,104.77,104.895,86600000.0
2008-06-10 16:59:00,104.885,104.94,104.84,104.94,111000000.0
2008-06-10 17:00:00,104.95,104.96,104.9,104.925,77500000.0
2008-06-10 17:01:00,104.915,104.95,104.91,104.93,49300000.0
2008-06-10 17:02:00,104.93,104.93,104.865,104.87,61900000.0
2008-06-10 17:03:00,104.87,104.87,104.81,104.85,66900000.0
2008-06-10 17:04:00,104.86,104.895,104.82,104.89,51600000.0
2008-06-10 17:05:00,104.885,104.9,104.86,104.88,94200000.0
2008-06-10 17:06:00,104.885,104.915,104.805,104.815,73500000.0
2008-06-10 17:07:00,104.82,104.845,104.745,104.825,131100000.0
2008-06-10 17:08:00,104.83,104.895,104.83,104.87,72900000.0
2008-06-10 17:09:00,104.87,104.885,104.82,104.885,74100000.0
2008-06-10 17:10:00,104.89,104.91,104.865,104.91,76500000.0
2008-06-10 17:11:00,104.91,104.91,104.87,104.87,34500000.0
2008-06-10 17:12:00,104.87,104.9,104.87,104.88,33300000.0
2008-06-10 17:13:00,104.88,104.905,104.87,104.87,56100000.0
2008-06-10 17:14:00,104.865,104.89,104.855,104.89,50200000.0
2008-06-10 17:15:00,104.88,104.905,104.85,104.87,82900000.0
2008-06-10 17:16:00,104.87,104.9,104.87,104.89,43800000.0
2008-06-10 17:17:00,104.88,104.905,104.85,104.87,66300000.0
2008-06-10 17:18:00,104.87,104.88,104.85,104.85,79800000.0
2008-06-10 17:19:00,104.84,104.86,104.78,104.845,101400000.0
2008-06-10 17:20:00,104.845,104.885,104.84,104.88,54000000.0
2008-06-10 17:21:00,104.88,104.88,104.83,104.84,42600000.0
2008-06-10 17:22:00,104.83,104.84,104.8,104.81,46200000.0
2008-06-10 17:23:00,104.81,104.84,104.79,104.8,78600000.0
2008-06-10 17:24:00,104.805,104.805,104.715,104.715,82500000.0
2008-06-10 17:25:00,104.725,104.75,104.66,104.69,120900000.0
2008-06-10 17:26:00,104.69,104.7,104.63,104.65,81500000.0
2008-06-10 17:27:00,104.66,104.7,104.65,104.65,85700000.0
2008-06-10 17:28:00,104.65,104.75,104.65,104.715,96500000.0
2008-06-10 17:29:00,104.72,104.74,104.67,104.67,77100000.0
2008-06-10 17:30:00,104.68,104.71,104.645,104.71,128200000.0
2008-06-10 17:31:00,104.71,104.72,104.655,104.705,102900000.0
2008-06-10 17:32:00,104.71,104.75,104.7,104.71,89400000.0
2008-06-10 17:33:00,104.72,104.73,104.7,104.72,81900000.0
2008-06-10 17:34:00,104.72,104.76,104.7,104.72,62700000.0
2008-06-10 17:35:00,104.72,104.74,104.71,104.71,66000000.0
2008-06-10 17:36:00,104.705,104.74,104.69,104.7,71700000.0
2008-06-10 17:37:00,104.7,104.7,104.64,104.66,61800000.0
2008-06-10 17:38:00,104.66,104.66,104.61,104.61,55000000.0
2008-06-10 17:39:00,104.61,104.66,104.6,104.64,63900000.0
2008-06-10 17:40:00,104.635,104.7,104.63,104.695,83100000.0
2008-06-10 17:41:00,104.685,104.695,104.66,104.66,55200000.0
2008-06-10 17:42:00,104.66,104.68,104.645,104.65,62400000.0
2008-06-10 17:43:00,104.65,104.68,104.65,104.68,33000000.0
2008-06-10 17:44:00,104.68,104.72,104.67,104.72,43200000.0
2008-06-10 17:45:00,104.72,104.73,104.705,104.73,33600000.0
2008-06-10 17:46:00,104.725,104.725,104.68,104.69,55500000.0
2008-06-10 17:47:00,104.69,104.71,104.69,104.7,28200000.0
2008-06-10 17:48:00,104.7,104.7,104.66,104.69,64800000.0
2008-06-10 17:49:00,104.69,104.69,104.67,104.68,51300000.0
2008-06-10 17:50:00,104.68,104.71,104.68,104.7,33300000.0
2008-06-10 17:51:00,104.7,104.71,104.68,104.68,55500000.0
2008-06-10 17:52:00,104.67,104.7,104.67,104.7,28800000.0
2008-06-10 17:53:00,104.7,104.7,104.66,104.68,43500000.0
2008-06-10 17:54:00,104.68,104.705,104.66,104.7,27600000.0
2008-06-10 17:55:00,104.7,104.72,104.675,104.705,44400000.0
2008-06-10 17:56:00,104.705,104.715,104.64,104.64,75000000.0
2008-06-10 17:57:00,104.64,104.64,104.6,104.64,85800000.0
2008-06-10 17:58:00,104.645,104.645,104.595,104.625,70500000.0
2008-06-10 17:59:00,104.62,104.66,104.6,104.66,78900000.0
2008-06-10 18:00:00,104.66,104.68,104.63,104.65,73800000.0
2008-06-10 18:01:00,104.65,104.66,104.63,104.635,38700000.0
2008-06-10 18:02:00,104.63,104.64,104.61,104.635,17100000.0
2008-06-10 18:03:00,104.635,104.66,104.635,104.65,46500000.0
2008-06-10 18:04:00,104.64,104.66,104.64,104.65,27000000.0
2008-06-10 18:05:00,104.65,104.65,104.65,104.65,5400000.0
2008-06-10 18:06:00,104.65,104.65,104.64,104.65,46200000.0
2008-06-10 18:07:00,104.635,104.66,104.63,104.655,34200000.0
2008-06-10 18:08:00,104.655,104.685,104.65,104.665,43500000.0
2008-06-10 18:09:00,104.67,104.675,104.62,104.64,72000000.0
2008-06-10 18:10:00,104.65,104.79,104.65,104.79,51600000.0
2008-06-10 18:11:00,104.8,104.8,104.72,104.72,32700000.0
2008-06-10 18:12:00,104.73,104.75,104.72,104.73,32100000.0
2008-06-10 18:13:00,104.73,104.74,104.72,104.74,17700000.0
2008-06-10 18:14:00,104.73,104.73,104.68,104.69,27600000.0
2008-06-10 18:15:00,104.69,104.7,104.69,104.7,7200000.0
2008-06-10 18:16:00,104.69,104.72,104.69,104.7,30300000.0
2008-06-10 18:17:00,104.71,104.72,104.7,104.7,25200000.0
2008-06-10 18:18:00,104.71,104.72,104.67,104.71,36000000.0
2008-06-10 18:19:00,104.7,104.7,104.67,104.7,25500000.0
2008-06-10 18:20:00,104.7,104.71,104.63,104.65,57000000.0
2008-06-10 18:21:00,104.63,104.67,104.63,104.66,70300000.0
2008-06-10 18:22:00,104.66,104.68,104.66,104.67,36000000.0
2008-06-10 18:23:00,104.67,104.73,104.67,104.7,43800000.0
2008-06-10 18:24:00,104.71,104.72,104.7,104.71,31500000.0
2008-06-10 18:25:00,104.705,104.73,104.7,104.71,36300000.0
2008-06-10 18:26:00,104.7,104.71,104.7,104.71,6000000.0
2008-06-10 18:27:00,104.72,104.72,104.67,104.68,30600000.0
2008-06-10 18:28:00,104.69,104.71,104.69,104.71,10800000.0
2008-06-10 18:29:00,104.7,104.75,104.7,104.75,9600000.0
2008-06-10 18:30:00,104.76,104.78,104.74,104.74,41700000.0
2008-06-10 18:31:00,104.75,104.79,104.75,104.76,34800000.0
2008-06-10 18:32:00,104.74,104.75,104.7,104.7,37200000.0
2008-06-10 18:33:00,104.7,104.75,104.7,104.74,21600000.0
2008-06-10 18:34:00,104.74,104.75,104.73,104.74,15300000.0
2008-06-10 18:35:00,104.74,104.75,104.72,104.75,28200000.0
2008-06-10 18:36:00,104.75,104.75,104.73,104.74,15300000.0
2008-06-10 18:37:00,104.73,104.74,104.73,104.74,13200000.0
2008-06-10 18:38:00,104.73,104.74,104.73,104.73,6000000.0
2008-06-10 18:39:00,104.75,104.75,104.71,104.71,13200000.0
2008-06-10 18:40:00,104.71,104.73,104.71,104.72,6000000.0
2008-06-10 18:41:00,104.71,104.71,104.69,104.71,10500000.0
2008-06-10 18:42:00,104.7,104.71,104.7,104.71,2400000.0
2008-06-10 18:43:00,104.71,104.71,104.71,104.71,2400000.0
2008-06-10 18:44:00,104.7,104.72,104.7,104.72,16800000.0
2008-06-10 18:45:00,104.71,104.72,104.71,104.72,6000000.0
2008-06-10 18:46:00,104.72,104.73,104.71,104.72,6300000.0
2008-06-10 18:47:00,104.7,104.71,104.7,104.71,4500000.0
2008-06-10 18:48:00,104.7,104.75,104.695,104.75,23400000.0
2008-06-10 18:49:00,104.75,104.78,104.75,104.78,26700000.0
2008-06-10 18:50:00,104.78,104.78,104.77,104.77,11700000.0
2008-06-10 18:51:00,104.77,104.785,104.77,104.78,24300000.0
2008-06-10 18:52:00,104.78,104.78,104.78,104.78,2400000.0
2008-06-10 18:53:00,104.78,104.795,104.77,104.78,24900000.0
2008-06-10 18:54:00,104.78,104.79,104.78,104.79,8400000.0
2008-06-10 18:55:00,104.79,104.84,104.79,104.8,21600000.0
2008-06-10 18:56:00,104.81,104.83,104.8,104.8,23400000.0
2008-06-10 18:57:00,104.8,104.84,104.8,104.84,25800000.0
2008-06-10 18:58:00,104.84,104.84,104.8,104.8,22000000.0
2008-06-10 18:59:00,104.81,104.81,104.77,104.78,23700000.0
2008-06-10 19:00:00,104.79,104.8,104.76,104.78,34500000.0
2008-06-10 19:01:00,104.78,104.79,104.78,104.79,4800000.0
2008-06-10 19:02:00,104.79,104.81,104.79,104.81,11400000.0
2008-06-10 19:03:00,104.82,104.86,104.8,104.82,46600000.0
2008-06-10 19:04:00,104.81,104.82,104.79,104.8,15600000.0
2008-06-10 19:05:00,104.8,104.83,104.79,104.83,15600000.0
2008-06-10 19:06:00,104.83,104.83,104.79,104.81,37200000.0
2008-06-10 19:07:00,104.82,104.84,104.81,104.83,23100000.0
2008-06-10 19:08:00,104.84,104.85,104.82,104.84,14400000.0
2008-06-10 19:09:00,104.87,104.89,104.86,104.86,12000000.0
2008-06-10 19:10:00,104.87,104.91,104.87,104.89,24600000.0
2008-06-10 19:11:00,104.9,104.9,104.86,104.89,21600000.0
2008-06-10 19:12:00,104.89,104.9,104.87,104.9,15600000.0
2008-06-10 19:13:00,104.89,104.93,104.88,104.89,57600000.0
2008-06-10 19:14:00,104.89,104.92,104.88,104.92,21600000.0
2008-06-10 19:15:00,104.91,104.91,104.89,104.91,15600000.0
2008-06-10 19:16:00,104.92,104.95,104.91,104.94,30000000.0
2008-06-10 19:17:00,104.92,104.93,104.92,104.93,24900000.0
2008-06-10 19:18:00,104.93,104.96,104.92,104.92,25200000.0
2008-06-10 19:19:00,104.93,105.0,104.93,104.99,54300000.0
2008-06-10 19:20:00,104.99,104.99,104.97,104.97,30600000.0
2008-06-10 19:21:00,104.97,104.99,104.95,104.98,20100000.0
2008-06-10 19:22:00,104.98,104.99,104.95,104.98,49500000.0
2008-06-10 19:23:00,104.98,105.0,104.98,104.98,14700000.0
2008-06-10 19:24:00,104.98,104.99,104.96,104.96,12600000.0
2008-06-10 19:25:00,104.97,104.99,104.97,104.99,21900000.0
2008-06-10 19:26:00,104.98,105.0,104.97,104.98,33000000.0
2008-06-10 19:27:00,104.98,105.0,104.96,104.97,36900000.0
2008-06-10 19:28:00,104.98,104.99,104.96,104.99,28800000.0
2008-06-10 19:29:00,104.99,105.0,104.97,105.0,12000000.0
2008-06-10 19:30:00,105.0,105.03,104.99,105.02,84400000.0
2008-06-10 19:31:00,105.02,105.02,104.99,105.0,84100000.0
2008-06-10 19:32:00,104.99,105.02,104.99,105.02,41000000.0
2008-06-10 19:33:00,105.03,105.03,105.0,105.03,32100000.0
2008-06-10 19:34:00,105.03,105.03,104.99,105.02,32100000.0
2008-06-10 19:35:00,105.02,105.02,105.02,105.02,4800000.0
2008-06-10 19:36:00,105.015,105.03,105.01,105.03,29400000.0
2008-06-10 19:37:00,105.03,105.04,105.02,105.02,7200000.0
2008-06-10 19:38:00,105.01,105.03,105.0,105.0,11700000.0
2008-06-10 19:39:00,105.01,105.02,105.01,105.01,3600000.0
2008-06-10 19:40:00,105.01,105.04,105.01,105.03,16200000.0
2008-06-10 19:41:00,105.02,105.02,105.01,105.02,9300000.0
2008-06-10 19:42:00,105.01,105.02,104.99,105.0,14400000.0
2008-06-10 19:43:00,105.0,105.01,105.0,105.01,7200000.0
2008-06-10 19:44:00,105.0,105.01,105.0,105.01,3600000.0
2008-06-10 19:45:00,105.02,105.03,105.01,105.03,9600000.0
2008-06-10 19:46:00,105.03,105.03,105.02,105.02,8400000.0
2008-06-10 19:47:00,105.0,105.04,105.0,105.03,14400000.0
2008-06-10 19:48:00,105.03,105.04,105.02,105.02,14400000.0
2008-06-10 19:49:00,105.02,105.02,105.01,105.01,7200000.0
2008-06-10 19:50:00,105.01,105.06,105.01,105.06,20400000.0
2008-06-10 19:51:00,105.06,105.08,105.05,105.08,10800000.0
2008-06-10 19:52:00,105.07,105.08,105.05,105.05,7200000.0
2008-06-10 19:53:00,105.05,105.06,105.05,105.05,10200000.0
2008-06-10 19:54:00,105.05,105.07,105.05,105.07,12600000.0
2008-06-10 19:55:00,105.065,105.09,105.06,105.07,18600000.0
2008-06-10 19:56:00,105.08,105.08,105.07,105.07,9600000.0
2008-06-10 19:57:00,105.06,105.06,105.02,105.02,17400000.0
2008-06-10 19:58:00,105.03,105.03,105.01,105.02,10800000.0
2008-06-10 19:59:00,105.01,105.01,105.0,105.0,2400000.0
2008-06-10 20:00:00,105.01,105.06,105.01,105.06,19800000.0
2008-06-10 20:01:00,105.06,105.06,105.0,105.04,56700000.0
2008-06-10 20:02:00,105.04,105.08,105.04,105.05,19200000.0
2008-06-10 20:03:00,105.06,105.07,105.02,105.06,21300000.0
2008-06-10 20:04:00,105.05,105.08,105.05,105.06,20100000.0
2008-06-10 20:05:00,105.05,105.05,105.03,105.04,4800000.0
2008-06-10 20:06:00,105.04,105.06,105.01,105.02,39600000.0
2008-06-10 20:07:00,105.03,105.04,104.99,105.01,19800000.0
2008-06-10 20:08:00,105.02,105.02,104.98,104.99,19200000.0
2008-06-10 20:09:00,104.99,105.04,104.99,105.0,33600000.0
2008-06-10 20:10:00,105.01,105.03,105.0,105.02,19200000.0
2008-06-10 20:11:00,105.01,105.03,104.95,104.95,45300000.0
2008-06-10 20:12:00,104.95,104.96,104.91,104.92,44700000.0
2008-06-10 20:13:00,104.92,104.92,104.86,104.9,63900000.0
2008-06-10 20:14:00,104.9,104.94,104.9,104.94,45000000.0
2008-06-10 20:15:00,104.95,104.95,104.92,104.95,19800000.0
2008-06-10 20:16:00,104.96,104.96,104.92,104.92,24100000.0
2008-06-10 20:17:00,104.92,104.93,104.91,104.92,22500000.0
2008-06-10 20:18:00,104.92,104.94,104.92,104.93,29700000.0
2008-06-10 20:19:00,104.94,104.96,104.92,104.92,21000000.0
2008-06-10 20:20:00,104.93,104.97,104.93,104.93,32100000.0
2008-06-10 20:21:00,104.91,104.92,104.9,104.91,34200000.0
2008-06-10 20:22:00,104.92,104.97,104.92,104.93,37300000.0
2008-06-10 20:23:00,104.93,104.95,104.93,104.94,18700000.0
2008-06-10 20:24:00,104.94,104.95,104.93,104.95,13200000.0
2008-06-10 20:25:00,104.95,104.95,104.92,104.94,17700000.0
2008-06-10 20:26:00,104.94,104.95,104.89,104.91,21900000.0
2008-06-10 20:27:00,104.91,104.92,104.89,104.9,24000000.0
2008-06-10 20:28:00,104.91,104.91,104.88,104.9,21300000.0
2008-06-10 20:29:00,104.88,104.91,104.85,104.87,24300000.0
2008-06-10 20:30:00,104.88,104.89,104.85,104.87,24000000.0
2008-06-10 20:31:00,104.87,104.87,104.83,104.84,27500000.0
2008-06-10 20:32:00,104.83,104.84,104.82,104.83,9600000.0
2008-06-10 20:33:00,104.82,104.86,104.82,104.84,12900000.0
2008-06-10 20:34:00,104.84,104.86,104.83,104.84,21600000.0
2008-06-10 20:35:00,104.85,104.86,104.84,104.86,13200000.0
2008-06-10 20:36:00,104.86,104.86,104.82,104.83,16800000.0
2008-06-10 20:37:00,104.83,104.85,104.83,104.85,8400000.0
2008-06-10 20:38:00,104.85,104.86,104.84,104.85,24000000.0
2008-06-10 20:39:00,104.86,104.87,104.84,104.86,16200000.0
2008-06-10 20:40:00,104.86,104.88,104.84,104.87,29000000.0
2008-06-10 20:41:00,104.87,104.88,104.87,104.88,6000000.0
2008-06-10 20:42:00,104.87,104.89,104.86,104.89,11700000.0
2008-06-10 20:43:00,104.88,104.88,104.88,104.88,2400000.0
2008-06-10 20:44:00,104.87,104.88,104.86,104.88,83600000.0
2008-06-10 20:45:00,104.87,104.89,104.86,104.86,30000000.0
2008-06-10 20:46:00,104.86,104.87,104.86,104.86,11400000.0
2008-06-10 20:47:00,104.86,104.88,104.86,104.88,8700000.0
2008-06-10 20:48:00,104.88,104.89,104.86,104.88,17400000.0
2008-06-10 20:49:00,104.885,104.91,104.885,104.89,12100000.0
2008-06-10 20:50:00,104.89,104.895,104.85,104.85,18000000.0
2008-06-10 20:51:00,104.84,104.89,104.84,104.87,35100000.0
2008-06-10 20:52:00,104.875,104.9,104.87,104.9,26100000.0
2008-06-10 20:53:00,104.91,104.93,104.89,104.92,30900000.0
2008-06-10 20:54:00,104.91,104.92,104.9,104.9,10800000.0
2008-06-10 20:55:00,104.9,104.93,104.885,104.91,78000000.0
2008-06-10 20:56:00,104.91,104.99,104.91,104.96,103500000.0
2008-06-10 20:57:00,104.96,104.965,104.93,104.935,22600000.0
2008-06-10 20:58:00,104.92,104.985,104.89,104.965,80600000.0
2008-06-10 20:59:00,104.97,105.03,104.93,105.02,59900000.0
2008-06-10 21:00:00,105.015,105.025,104.98,104.985,32600000.0
2008-06-10 21:01:00,104.99,105.01,104.98,104.99,48900000.0
2008-06-10 21:02:00,104.99,105.0,104.97,104.98,25300000.0
2008-06-10 21:03:00,104.985,104.985,104.965,104.975,8100000.0
2008-06-10 21:04:00,104.975,104.975,104.955,104.955,7200000.0
2008-06-10 21:05:00,104.965,104.965,104.965,104.965,2700000.0
2008-06-10 21:06:00,104.965,104.98,104.94,104.95,38100000.0
2008-06-10 21:07:00,104.95,104.955,104.93,104.94,23200000.0
2008-06-10 21:08:00,104.94,104.945,104.925,104.935,25200000.0
2008-06-10 21:09:00,104.935,104.95,104.935,104.935,18000000.0
2008-06-10 21:10:00,104.935,104.94,104.91,104.91,30800000.0
2008-06-10 21:11:00,104.92,104.93,104.89,104.89,209800000.0
2008-06-10 21:12:00,104.88,104.91,104.88,104.91,229399999.0
2008-06-10 21:13:00,104.89,104.89,104.87,104.87,81300000.0
2008-06-10 21:14:00,104.89,104.89,104.86,104.89,219400000.0
2008-06-10 21:15:00,104.89,104.89,104.86,104.88,196600000.0
2008-06-10 21:16:00,104.89,104.89,104.85,104.85,198000000.0
2008-06-10 21:17:00,104.85,104.86,104.83,104.83,217500000.0
2008-06-10 21:18:00,104.83,104.85,104.83,104.85,61400000.0
2008-06-10 21:19:00,104.85,104.87,104.84,104.85,57600000.0
2008-06-10 21:20:00,104.84,104.87,104.83,104.84,170200000.0
2008-06-10 21:21:00,104.84,104.84,104.81,104.81,242400000.0
2008-06-10 21:22:00,104.81,104.83,104.81,104.83,91900000.0
2008-06-10 21:23:00,104.83,104.88,104.83,104.87,40500000.0
2008-06-10 21:24:00,104.87,104.9,104.86,104.9,30000000.0
2008-06-10 21:25:00,104.9,104.92,104.9,104.92,13200000.0
2008-06-10 21:26:00,104.91,104.92,104.91,104.91,7200000.0
2008-06-10 21:27:00,104.91,104.93,104.91,104.93,10800000.0
2008-06-10 21:28:00,104.93,104.94,104.87,104.89,15600000.0
2008-06-10 21:29:00,104.88,104.89,104.88,104.88,14400000.0
2008-06-10 21:30:00,104.86,104.86,104.86,104.86,27500000.0
2008-06-10 21:31:00,104.86,104.9,104.86,104.9,57600000.0
2008-06-10 21:32:00,104.89,104.91,104.89,104.91,9600000.0
2008-06-10 21:33:00,104.9,104.91,104.9,104.9,8400000.0
2008-06-10 21:34:00,104.87,104.88,104.87,104.88,9800000.0
2008-06-10 21:35:00,104.87,104.89,104.87,104.88,7200000.0
2008-06-10 21:36:00,104.89,104.89,104.86,104.87,9600000.0
2008-06-10 21:37:00,104.88,104.88,104.88,104.88,2400000.0
2008-06-10 21:38:00,104.89,104.91,104.89,104.9,6000000.0
2008-06-10 21:39:00,104.9,104.9,104.87,104.88,7000000.0
2008-06-10 21:40:00,104.88,104.89,104.88,104.89,7200000.0
2008-06-10 21:41:00,104.88,104.88,104.86,104.87,12000000.0
2008-06-10 21:42:00,104.88,104.88,104.88,104.88,2400000.0
2008-06-10 21:43:00,104.89,104.89,104.89,104.89,4800000.0
2008-06-10 21:44:00,104.87,104.87,104.87,104.87,20100000.0
2008-06-10 21:45:00,104.87,104.91,104.87,104.91,28600000.0
2008-06-10 21:46:00,104.91,104.91,104.9,104.9,2400000.0
2008-06-10 21:47:00,104.895,104.92,104.895,104.92,8200000.0
2008-06-10 21:48:00,104.9,104.9,104.9,104.9,2800000.0
2008-06-10 21:49:00,104.9,104.93,104.9,104.93,34300000.0
2008-06-10 21:50:00,104.91,104.95,104.91,104.95,12900000.0
2008-06-10 21:51:00,104.95,104.95,104.95,104.95,2400000.0
2008-06-10 21:52:00,104.96,104.96,104.96,104.96,1200000.0
2008-06-10 21:53:00,104.95,105.0,104.94,105.0,65200000.0
2008-06-10 21:54:00,105.0,105.01,105.0,105.01,9600000.0
2008-06-10 21:55:00,105.0,105.0,105.0,105.0,2400000.0
2008-06-10 21:56:00,104.98,104.99,104.97,104.97,18000000.0
2008-06-10 21:57:00,104.98,104.98,104.97,104.97,6000000.0
2008-06-10 21:58:00,104.97,104.98,104.97,104.98,7200000.0
2008-06-10 21:59:00,104.99,104.99,104.98,104.99,12000000.0
2008-06-10 22:00:00,104.99,104.99,104.98,104.98,3600000.0
2008-06-10 22:01:00,104.99,105.03,104.99,105.01,8400000.0
2008-06-10 22:02:00,105.03,105.05,105.01,105.03,9600000.0
2008-06-10 22:03:00,105.01,105.02,105.01,105.02,3600000.0
2008-06-10 22:04:00,105.005,105.04,105.005,105.02,4500000.0
2008-06-10 22:05:00,105.03,105.04,105.0,105.0,7200000.0
2008-06-10 22:06:00,105.01,105.03,104.985,104.985,13800000.0
2008-06-10 22:07:00,104.99,105.0,104.98,104.99,30900000.0
2008-06-10 22:08:00,105.0,105.01,105.0,105.01,4800000.0
2008-06-10 22:09:00,104.99,104.99,104.99,104.99,16600000.0
2008-06-10 22:10:00,105.0,105.02,104.99,105.02,25200000.0
2008-06-10 22:11:00,105.01,105.01,104.98,104.98,7200000.0
2008-06-10 22:12:00,104.99,105.0,104.96,104.96,13300000.0
2008-06-10 22:13:00,104.96,104.98,104.96,104.98,16800000.0
2008-06-10 22:14:00,104.97,104.97,104.97,104.97,3600000.0
2008-06-10 22:15:00,104.97,104.97,104.96,104.96,2400000.0
2008-06-10 22:16:00,104.96,104.96,104.95,104.95,10600000.0
2008-06-10 22:17:00,104.95,104.96,104.93,104.93,23500000.0
2008-06-10 22:18:00,104.93,104.93,104.92,104.92,6000000.0
2008-06-10 22:19:00,104.92,104.93,104.9,104.91,33300000.0
2008-06-10 22:20:00,104.89,104.91,104.88,104.9,18900000.0
2008-06-10 22:21:00,104.9,104.91,104.895,104.895,15700000.0
2008-06-10 22:22:00,104.9,104.9,104.87,104.88,69100000.0
2008-06-10 22:23:00,104.89,104.9,104.89,104.9,35200000.0
2008-06-10 22:24:00,104.89,104.89,104.88,104.88,27700000.0
2008-06-10 22:25:00,104.88,104.91,104.88,104.91,38000000.0
2008-06-10 22:26:00,104.91,104.91,104.88,104.91,52300000.0
2008-06-10 22:27:00,104.9,104.92,104.9,104.92,17200000.0
2008-06-10 22:28:00,104.92,104.92,104.91,104.91,9600000.0
2008-06-10 22:29:00,104.91,104.92,104.9,104.92,23800000.0
2008-06-10 22:30:00,104.92,104.92,104.9,104.9,18400000.0
2008-06-10 22:31:00,104.89,104.91,104.88,104.9,15500000.0
2008-06-10 22:32:00,104.9,104.9,104.845,104.845,25400000.0
2008-06-10 22:33:00,104.86,104.88,104.86,104.87,35400000.0
2008-06-10 22:34:00,104.87,104.9,104.86,104.88,44700000.0
2008-06-10 22:35:00,104.88,104.88,104.87,104.88,16700000.0
2008-06-10 22:36:00,104.88,104.91,104.865,104.87,67500000.0
2008-06-10 22:37:00,104.87,104.885,104.85,104.86,104400000.0
2008-06-10 22:38:00,104.855,104.88,104.855,104.88,9800000.0
2008-06-10 22:39:00,104.89,104.89,104.88,104.88,3900000.0
2008-06-10 22:40:00,104.88,104.89,104.88,104.88,50500000.0
2008-06-10 22:41:00,104.88,104.92,104.88,104.92,25500000.0
2008-06-10 22:42:00,104.91,104.92,104.9,104.92,15800000.0
2008-06-10 22:43:00,104.92,104.93,104.92,104.93,3900000.0
2008-06-10 22:44:00,104.93,104.98,104.93,104.98,72400000.0
2008-06-10 22:45:00,104.98,105.01,104.98,105.0,50200000.0
2008-06-10 22:46:00,105.0,105.01,104.99,104.99,20600000.0
2008-06-10 22:47:00,105.0,105.01,105.0,105.0,10100000.0
2008-06-10 22:48:00,105.0,105.04,105.0,105.04,40600000.0
2008-06-10 22:49:00,105.02,105.03,105.01,105.03,24800000.0
2008-06-10 22:50:00,105.03,105.05,105.02,105.02,28400000.0
2008-06-10 22:51:00,105.01,105.01,104.99,105.0,13000000.0
2008-06-10 22:52:00,105.01,105.05,105.01,105.01,56700000.0
2008-06-10 22:53:00,105.02,105.05,105.02,105.05,9100000.0
2008-06-10 22:54:00,105.04,105.05,105.02,105.05,13000000.0
2008-06-10 22:55:00,105.05,105.06,105.04,105.04,28600000.0
2008-06-10 22:56:00,105.04,105.09,105.04,105.09,43000000.0
2008-06-10 22:57:00,105.09,105.11,105.07,105.11,38600000.0
2008-06-10 22:58:00,105.11,105.11,105.08,105.1,35200000.0
2008-06-10 22:59:00,105.08,105.08,105.05,105.07,68000000.0
2008-06-10 23:00:00,105.08,105.08,105.05,105.05,29100000.0
2008-06-10 23:01:00,105.06,105.08,105.02,105.08,61400000.0
2008-06-10 23:02:00,105.06,105.11,105.06,105.1,5600000.0
2008-06-10 23:03:00,105.07,105.08,105.07,105.07,6900000.0
2008-06-10 23:04:00,105.04,105.06,105.04,105.06,6900000.0
2008-06-10 23:05:00,105.07,105.08,105.05,105.07,6900000.0
2008-06-10 23:06:00,105.06,105.07,105.06,105.07,6900000.0
2008-06-10 23:07:00,105.06,105.07,105.05,105.06,6900000.0
2008-06-10 23:08:00,105.07,105.07,105.07,105.07,6900000.0
2008-06-10 23:10:00,105.04,105.06,105.04,105.06,6900000.0
2008-06-10 23:11:00,105.1,105.1,105.07,105.07,6900000.0
2008-06-10 23:12:00,105.06,105.07,105.05,105.07,28300000.0
2008-06-10 23:13:00,105.04,105.09,105.04,105.09,8400000.0
2008-06-10 23:14:00,105.1,105.1,105.1,105.1,3900000.0
2008-06-10 23:15:00,105.11,105.11,105.11,105.11,1300000.0
2008-06-10 23:16:00,105.08,105.13,105.07,105.13,49500000.0
2008-06-10 23:17:00,105.13,105.15,105.13,105.13,18200000.0
2008-06-10 23:18:00,105.13,105.14,105.07,105.09,16900000.0
2008-06-10 23:19:00,105.1,105.1,105.1,105.1,1300000.0
2008-06-10 23:20:00,105.08,105.09,105.07,105.09,14300000.0
2008-06-10 23:21:00,105.1,105.1,105.09,105.09,2600000.0
2008-06-10 23:22:00,105.07,105.1,105.07,105.1,23500000.0
2008-06-10 23:23:00,105.09,105.1,105.09,105.1,13500000.0
2008-06-10 23:24:00,105.11,105.11,105.09,105.11,14300000.0
2008-06-10 23:25:00,105.12,105.14,105.12,105.13,31200000.0
2008-06-10 23:26:00,105.13,105.13,105.12,105.12,14300000.0
2008-06-10 23:27:00,105.12,105.12,105.1,105.1,9100000.0
2008-06-10 23:28:00,105.1,105.12,105.1,105.12,6500000.0
2008-06-10 23:29:00,105.09,105.09,105.09,105.09,19200000.0
2008-06-10 23:30:00,105.09,105.09,105.09,105.09,13300000.0
2008-06-10 23:31:00,105.09,105.09,105.09,105.09,16000000.0
2008-06-10 23:32:00,105.09,105.1,105.09,105.1,15500000.0
2008-06-10 23:33:00,105.11,105.12,105.11,105.12,2600000.0
2008-06-10 23:34:00,105.12,105.12,105.12,105.12,5200000.0
2008-06-10 23:35:00,105.12,105.13,105.12,105.13,5200000.0
2008-06-10 23:36:00,105.1,105.11,105.1,105.11,30000000.0
2008-06-10 23:37:00,105.11,105.14,105.11,105.14,17200000.0
2008-06-10 23:38:00,105.14,105.14,105.14,105.14,5200000.0
2008-06-10 23:39:00,105.13,105.14,105.13,105.13,7800000.0
2008-06-10 23:40:00,105.13,105.13,105.1,105.1,5200000.0
2008-06-10 23:41:00,105.1,105.11,105.1,105.1,97400000.0
2008-06-10 23:42:00,105.09,105.11,105.09,105.09,19000000.0
2008-06-10 23:43:00,105.08,105.1,105.07,105.08,13000000.0
2008-06-10 23:44:00,105.05,105.08,105.05,105.08,12600000.0
2008-06-10 23:45:00,105.09,105.1,105.09,105.1,7800000.0
2008-06-10 23:46:00,105.1,105.1,105.08,105.09,15600000.0
2008-06-10 23:47:00,105.07,105.1,105.07,105.1,8600000.0
2008-06-10 23:48:00,105.06,105.06,105.06,105.06,13600000.0
2008-06-10 23:49:00,105.06,105.1,105.06,105.1,32400000.0
2008-06-10 23:50:00,105.09,105.09,105.09,105.09,2600000.0
2008-06-10 23:51:00,105.06,105.06,105.06,105.06,8500000.0
2008-06-10 23:52:00,105.06,105.1,105.06,105.1,23400000.0
2008-06-10 23:53:00,105.1,105.11,105.1,105.1,6500000.0
2008-06-10 23:54:00,105.1,105.1,105.08,105.08,2600000.0
2008-06-10 23:55:00,105.07,105.09,105.07,105.09,5200000.0
2008-06-10 23:56:00,105.08,105.09,105.08,105.09,2600000.0
2008-06-10 23:57:00,105.06,105.06,105.06,105.06,22900000.0
2008-06-10 23:58:00,105.09,105.09,105.08,105.08,3900000.0
2008-06-10 23:59:00,105.07,105.07,105.06,105.06,5200000.0
2008-06-11 00:00:00,105.05,105.07,105.05,105.06,9100000.0
2008-06-11 00:01:00,105.07,105.07,105.07,105.07,7800000.0
2008-06-11 00:02:00,105.08,105.09,105.08,105.09,6500000.0
2008-06-11 00:03:00,105.11,105.11,105.07,105.09,38900000.0
2008-06-11 00:04:00,105.09,105.09,105.09,105.09,3900000.0
2008-06-11 00:05:00,105.06,105.06,105.06,105.06,12400000.0
2008-06-11 00:06:00,105.03,105.03,105.03,105.03,33400000.0
2008-06-11 00:07:00,105.03,105.04,105.03,105.04,53500000.0
2008-06-11 00:08:00,105.04,105.06,105.04,105.06,35400000.0
2008-06-11 00:09:00,105.04,105.06,104.99,105.01,55000000.0
2008-06-11 00:10:00,105.0,105.0,105.0,105.0,5500000.0
2008-06-11 00:11:00,105.0,105.04,105.0,105.04,5200000.0
2008-06-11 00:12:00,105.04,105.04,105.03,105.04,6500000.0
2008-06-11 00:13:00,105.02,105.02,105.02,105.02,16400000.0
2008-06-11 00:14:00,105.02,105.02,105.02,105.02,15300000.0
2008-06-11 00:15:00,105.02,105.05,105.02,105.05,12900000.0
2008-06-11 00:16:00,105.03,105.04,105.03,105.04,3900000.0
2008-06-11 00:17:00,105.05,105.05,105.05,105.05,1300000.0
2008-06-11 00:18:00,105.05,105.06,105.05,105.06,2600000.0
2008-06-11 00:19:00,105.03,105.03,105.03,105.03,7800000.0
2008-06-11 00:20:00,105.03,105.03,105.03,105.03,16000000.0
2008-06-11 00:21:00,105.02,105.06,105.02,105.06,9800000.0
2008-06-11 00:22:00,105.03,105.03,105.03,105.03,18100000.0
2008-06-11 00:23:00,105.03,105.05,105.02,105.05,30900000.0
2008-06-11 00:24:00,105.01,105.02,105.01,105.02,13700000.0
2008-06-11 00:25:00,105.02,105.02,104.99,104.99,32700000.0
2008-06-11 00:26:00,104.99,105.0,104.99,104.99,31400000.0
2008-06-11 00:27:00,104.99,104.99,104.98,104.98,3900000.0
2008-06-11 00:28:00,104.97,104.98,104.97,104.98,10200000.0
2008-06-11 00:29:00,104.97,104.97,104.97,104.97,4800000.0
2008-06-11 00:30:00,104.97,104.97,104.96,104.96,28200000.0
2008-06-11 00:31:00,104.99,104.99,104.97,104.97,4800000.0
2008-06-11 00:32:00,104.95,104.95,104.95,104.95,7500000.0
2008-06-11 00:33:00,104.95,104.99,104.95,104.98,33800000.0
2008-06-11 00:34:00,104.97,104.98,104.97,104.98,6500000.0
2008-06-11 00:35:00,104.99,105.0,104.97,105.0,6500000.0
2008-06-11 00:36:00,104.98,104.99,104.95,104.95,6500000.0
2008-06-11 00:37:00,104.95,104.96,104.87,104.91,120900000.0
2008-06-11 00:38:00,104.91,104.92,104.9,104.91,16600000.0
2008-06-11 00:39:00,104.91,104.94,104.91,104.93,13900000.0
2008-06-11 00:40:00,104.94,104.94,104.93,104.94,11700000.0
2008-06-11 00:41:00,104.91,104.91,104.91,104.91,10400000.0
2008-06-11 00:42:00,104.91,104.93,104.91,104.93,3700000.0
2008-06-11 00:43:00,104.94,104.94,104.94,104.94,7800000.0
2008-06-11 00:44:00,104.94,104.95,104.94,104.95,28500000.0
2008-06-11 00:45:00,104.94,104.94,104.94,104.94,20500000.0
2008-06-11 00:46:00,104.94,104.94,104.92,104.92,20100000.0
2008-06-11 00:47:00,104.94,104.94,104.94,104.94,18500000.0
2008-06-11 00:48:00,104.94,104.94,104.92,104.92,36200000.0
2008-06-11 00:49:00,104.93,104.93,104.93,104.93,2200000.0
2008-06-11 00:50:00,104.93,104.99,104.93,104.99,28100000.0
2008-06-11 00:51:00,104.97,104.97,104.97,104.97,5000000.0
2008-06-11 00:52:00,104.97,104.97,104.97,104.97,14000000.0
2008-06-11 00:53:00,104.96,104.96,104.93,104.93,51800000.0
2008-06-11 00:54:00,104.93,104.93,104.92,104.92,43400000.0
2008-06-11 00:55:00,104.92,104.92,104.91,104.92,5200000.0
2008-06-11 00:56:00,104.93,104.93,104.9,104.9,5200000.0
2008-06-11 00:57:00,104.91,104.91,104.91,104.91,1300000.0
2008-06-11 00:58:00,104.93,104.93,104.91,104.91,9000000.0
2008-06-11 00:59:00,104.88,104.89,104.88,104.89,12600000.0
2008-06-11 01:00:00,104.91,104.91,104.89,104.89,25900000.0
2008-06-11 01:01:00,104.89,104.89,104.88,104.88,22000000.0
2008-06-11 01:02:00,104.88,104.88,104.87,104.87,10500000.0
2008-06-11 01:03:00,104.89,104.9,104.88,104.89,23400000.0
2008-06-11 01:04:00,104.89,104.9,104.89,104.9,38400000.0
2008-06-11 01:05:00,104.9,104.9,104.89,104.89,35500000.0
2008-06-11 01:06:00,104.89,104.91,104.89,104.91,56300000.0
2008-06-11 01:07:00,104.92,104.94,104.92,104.94,10400000.0
2008-06-11 01:08:00,104.94,104.94,104.91,104.91,10400000.0
2008-06-11 01:09:00,104.91,104.93,104.91,104.92,16000000.0
2008-06-11 01:10:00,104.9,104.9,104.9,104.9,33700000.0
2008-06-11 01:11:00,104.9,104.91,104.9,104.91,44900000.0
2008-06-11 01:12:00,104.91,104.93,104.91,104.93,24900000.0
2008-06-11 01:13:00,104.93,104.93,104.92,104.92,20300000.0
2008-06-11 01:14:00,104.94,104.94,104.94,104.94,3900000.0
2008-06-11 01:15:00,104.92,104.97,104.92,104.97,39500000.0
2008-06-11 01:16:00,104.97,104.97,104.96,104.96,29900000.0
2008-06-11 01:17:00,104.96,104.99,104.96,104.98,19500000.0
2008-06-11 01:18:00,104.98,105.0,104.98,104.99,14300000.0
2008-06-11 01:19:00,105.0,105.01,105.0,105.01,7800000.0
2008-06-11 01:20:00,105.01,105.01,105.0,105.0,3900000.0
2008-06-11 01:21:00,104.98,104.98,104.98,104.98,10600000.0
2008-06-11 01:22:00,104.98,105.03,104.98,105.03,101600000.0
2008-06-11 01:23:00,105.01,105.01,104.99,104.99,11800000.0
2008-06-11 01:24:00,104.98,105.0,104.98,105.0,22600000.0
2008-06-11 01:25:00,104.99,105.01,104.99,105.01,13000000.0
2008-06-11 01:26:00,105.02,105.02,105.01,105.02,27500000.0
2008-06-11 01:27:00,105.02,105.02,104.99,104.99,11700000.0
2008-06-11 01:28:00,105.0,105.0,105.0,105.0,1300000.0
2008-06-11 01:29:00,104.97,105.0,104.97,104.98,57799999.0
2008-06-11 01:30:00,104.99,105.0,104.99,104.99,14300000.0
2008-06-11 01:31:00,104.99,105.0,104.96,105.0,17400000.0
2008-06-11 01:32:00,104.97,105.01,104.97,105.01,43600000.0
2008-06-11 01:33:00,105.01,105.01,105.0,105.01,5200000.0
2008-06-11 01:34:00,105.01,105.03,105.01,105.03,11700000.0
2008-06-11 01:35:00,105.03,105.03,105.03,105.03,6500000.0
2008-06-11 01:36:00,105.03,105.03,105.0,105.0,20300000.0
2008-06-11 01:37:00,104.99,104.99,104.98,104.98,107700000.0
2008-06-11 01:38:00,104.98,104.99,104.98,104.98,35500000.0
2008-06-11 01:39:00,104.99,104.99,104.96,104.96,14800000.0
2008-06-11 01:40:00,104.95,104.98,104.92,104.97,32300000.0
2008-06-11 01:41:00,104.99,105.02,104.98,105.02,18700000.0
2008-06-11 01:42:00,105.01,105.02,104.97,105.02,10400000.0
2008-06-11 01:43:00,105.02,105.02,105.02,105.02,1300000.0
2008-06-11 01:44:00,105.01,105.01,105.0,105.01,12400000.0
2008-06-11 01:45:00,105.01,105.02,105.01,105.01,20300000.0
2008-06-11 01:46:00,105.0,105.0,105.0,105.0,4800000.0
2008-06-11 01:47:00,105.0,105.0,105.0,105.0,18800000.0
2008-06-11 01:48:00,104.99,105.0,104.98,104.99,27300000.0
2008-06-11 01:49:00,104.98,105.01,104.98,105.0,51500001.0
2008-06-11 01:50:00,104.99,104.99,104.95,104.95,58700000.0
2008-06-11 01:51:00,104.95,104.96,104.95,104.95,9200000.0
2008-06-11 01:52:00,104.96,104.97,104.96,104.96,6500000.0
2008-06-11 01:53:00,104.96,104.96,104.94,104.94,7800000.0
2008-06-11 01:54:00,104.93,104.93,104.93,104.93,1300000.0
2008-06-11 01:55:00,104.94,104.96,104.94,104.96,3900000.0
2008-06-11 01:56:00,104.97,104.97,104.95,104.95,15200000.0
2008-06-11 01:57:00,104.93,104.93,104.93,104.93,12200000.0
2008-06-11 01:58:00,104.93,104.94,104.93,104.93,265100001.0
2008-06-11 01:59:00,104.93,104.94,104.91,104.92,240899999.0
2008-06-11 02:00:00,104.92,104.92,104.91,104.91,2600000.0
2008-06-11 02:01:00,104.91,104.91,104.9,104.9,12000000.0
2008-06-11 02:02:00,104.9,104.92,104.9,104.92,41400000.0
2008-06-11 02:03:00,104.92,104.92,104.91,104.91,9600000.0
2008-06-11 02:04:00,104.91,104.98,104.91,104.98,40900000.0
2008-06-11 02:05:00,104.97,104.99,104.97,104.98,13900000.0
2008-06-11 02:06:00,104.97,105.01,104.97,104.99,56200000.0
2008-06-11 02:07:00,104.99,105.0,104.99,105.0,13600000.0
2008-06-11 02:08:00,105.0,105.05,105.0,105.04,29200000.0
2008-06-11 02:09:00,105.04,105.04,105.03,105.03,14600000.0
2008-06-11 02:10:00,105.02,105.03,105.02,105.03,26800000.0
2008-06-11 02:11:00,105.03,105.04,105.0,105.0,39600000.0
2008-06-11 02:12:00,105.0,105.01,104.94,104.96,55200000.0
2008-06-11 02:13:00,104.96,104.97,104.96,104.97,5200000.0
2008-06-11 02:14:00,104.97,104.99,104.97,104.97,17000000.0
2008-06-11 02:15:00,104.97,105.0,104.97,105.0,16300000.0
2008-06-11 02:16:00,105.0,105.01,104.92,104.94,60500000.0
2008-06-11 02:17:00,104.93,104.93,104.89,104.91,56600000.0
2008-06-11 02:18:00,104.91,104.91,104.88,104.89,13500000.0
2008-06-11 02:19:00,104.9,104.9,104.9,104.9,2600000.0
2008-06-11 02:20:00,104.91,104.93,104.91,104.92,5200000.0
2008-06-11 02:21:00,104.9,104.92,104.9,104.91,79300000.0
2008-06-11 02:22:00,104.91,104.91,104.91,104.91,2700000.0
2008-06-11 02:23:00,104.91,104.93,104.91,104.92,9300000.0
2008-06-11 02:24:00,104.92,104.95,104.92,104.95,35900000.0
2008-06-11 02:25:00,104.94,104.95,104.94,104.95,16200000.0
2008-06-11 02:26:00,104.95,104.95,104.95,104.95,2600000.0
2008-06-11 02:27:00,104.95,104.95,104.95,104.95,10400000.0
2008-06-11 02:28:00,104.95,105.0,104.95,104.98,40700000.0
2008-06-11 02:29:00,104.98,104.98,104.97,104.98,39200000.0
2008-06-11 02:30:00,104.98,104.98,104.97,104.97,47400000.0
2008-06-11 02:31:00,104.97,104.99,104.97,104.99,44900000.0
2008-06-11 02:32:00,104.98,104.98,104.93,104.93,123500000.0
2008-06-11 02:33:00,104.94,104.95,104.94,104.95,13600000.0
2008-06-11 02:34:00,104.94,104.95,104.92,104.92,81100000.0
2008-06-11 02:35:00,104.92,104.98,104.92,104.98,58300000.0
2008-06-11 02:36:00,104.97,105.0,104.97,105.0,11700000.0
2008-06-11 02:37:00,105.0,105.0,104.98,104.98,11300000.0
2008-06-11 02:38:00,104.99,105.0,104.98,105.0,11300000.0
2008-06-11 02:39:00,105.01,105.01,105.0,105.01,17000000.0
2008-06-11 02:40:00,105.01,105.01,105.01,105.01,11300000.0
2008-06-11 02:41:00,105.01,105.03,105.01,105.03,22600000.0
2008-06-11 02:42:00,105.03,105.03,105.0,105.01,21000000.0
2008-06-11 02:43:00,104.99,105.0,104.99,105.0,24300000.0
2008-06-11 02:44:00,105.0,105.0,105.0,105.0,900000.0
2008-06-11 02:45:00,105.0,105.0,104.98,104.98,43800000.0
2008-06-11 02:46:00,104.99,105.0,104.98,105.0,38900000.0
2008-06-11 02:47:00,105.0,105.01,105.0,105.01,16100000.0
2008-06-11 02:48:00,105.02,105.03,105.02,105.03,14800000.0
2008-06-11 02:49:00,105.03,105.04,105.03,105.03,48300000.0
2008-06-11 02:50:00,105.03,105.03,105.02,105.03,10100000.0
2008-06-11 02:51:00,105.01,105.06,105.01,105.06,35500000.0
2008-06-11 02:52:00,105.06,105.06,105.03,105.03,41000000.0
2008-06-11 02:53:00,105.03,105.04,105.02,105.03,26000000.0
2008-06-11 02:54:00,105.03,105.05,105.03,105.05,30000000.0
2008-06-11 02:55:00,105.05,105.08,105.05,105.06,29100000.0
2008-06-11 02:56:00,105.06,105.06,105.02,105.02,77200000.0
2008-06-11 02:57:00,105.02,105.03,104.99,105.0,62500000.0
2008-06-11 02:58:00,105.0,105.01,104.98,104.98,83200000.0
2008-06-11 02:59:00,104.98,104.99,104.98,104.99,122000000.0
2008-06-11 03:00:00,104.99,104.99,104.97,104.99,117800000.0
2008-06-11 03:01:00,104.99,104.99,104.97,104.97,142600000.0
2008-06-11 03:02:00,104.97,105.01,104.95,104.96,147700000.0
2008-06-11 03:03:00,104.97,105.0,104.96,104.99,49700000.0
2008-06-11 03:04:00,104.97,105.01,104.97,104.98,74100000.0
2008-06-11 03:05:00,104.98,104.98,104.96,104.97,36400000.0
2008-06-11 03:06:00,104.99,104.99,104.95,104.95,25500000.0
2008-06-11 03:07:00,104.96,104.96,104.92,104.94,51600000.0
2008-06-11 03:08:00,104.94,104.96,104.94,104.95,40600000.0
2008-06-11 03:09:00,104.94,104.94,104.94,104.94,24900000.0
2008-06-11 03:10:00,104.94,104.96,104.94,104.96,19700000.0
2008-06-11 03:11:00,104.95,104.95,104.94,104.94,14900000.0
2008-06-11 03:12:00,104.94,104.94,104.94,104.94,9800000.0
2008-06-11 03:13:00,104.94,104.94,104.89,104.9,64600000.0
2008-06-11 03:14:00,104.9,104.9,104.89,104.89,35300000.0
2008-06-11 03:15:00,104.89,104.91,104.89,104.9,22800000.0
2008-06-11 03:16:00,104.9,104.92,104.89,104.89,80100000.0
2008-06-11 03:17:00,104.89,104.9,104.89,104.9,10100000.0
2008-06-11 03:18:00,104.9,104.92,104.87,104.88,99100000.0
2008-06-11 03:19:00,104.88,104.91,104.85,104.87,213300000.0
2008-06-11 03:20:00,104.87,104.87,104.86,104.86,23500000.0
2008-06-11 03:21:00,104.86,104.88,104.86,104.88,21700000.0
2008-06-11 03:22:00,104.88,104.89,104.87,104.87,12600000.0
2008-06-11 03:23:00,104.88,104.89,104.88,104.89,9100000.0
2008-06-11 03:24:00,104.89,104.9,104.88,104.88,7800000.0
2008-06-11 03:25:00,104.88,104.88,104.84,104.85,64200000.0
2008-06-11 03:26:00,104.85,104.87,104.83,104.84,83900000.0
2008-06-11 03:27:00,104.84,104.87,104.84,104.85,24700000.0
2008-06-11 03:28:00,104.86,104.86,104.82,104.84,42300000.0
2008-06-11 03:29:00,104.84,104.84,104.82,104.83,46800000.0
2008-06-11 03:30:00,104.83,104.84,104.83,104.84,20800000.0
2008-06-11 03:31:00,104.84,104.84,104.82,104.82,15600000.0
2008-06-11 03:32:00,104.8,104.82,104.8,104.81,195400004.0
2008-06-11 03:33:00,104.81,104.89,104.81,104.82,170300000.0
2008-06-11 03:34:00,104.8,104.85,104.8,104.85,48900000.0
2008-06-11 03:35:00,104.85,104.85,104.81,104.83,86700000.0
2008-06-11 03:36:00,104.83,104.84,104.83,104.84,77200000.0
2008-06-11 03:37:00,104.84,104.88,104.84,104.88,36100000.0
2008-06-11 03:38:00,104.86,104.86,104.84,104.84,57700000.0
2008-06-11 03:39:00,104.84,104.86,104.82,104.82,161400000.0
2008-06-11 03:40:00,104.82,104.84,104.82,104.84,15100000.0
2008-06-11 03:41:00,104.84,104.85,104.83,104.83,37000000.0
2008-06-11 03:42:00,104.83,104.84,104.82,104.82,10600000.0
2008-06-11 03:43:00,104.81,104.83,104.81,104.83,41700000.0
2008-06-11 03:44:00,104.83,104.86,104.83,104.83,36600000.0
2008-06-11 03:45:00,104.83,104.83,104.82,104.82,29600000.0
2008-06-11 03:46:00,104.82,104.82,104.81,104.81,18200000.0
2008-06-11 03:47:00,104.8,104.81,104.79,104.8,13900000.0
2008-06-11 03:48:00,104.79,104.79,104.78,104.79,18600000.0
2008-06-11 03:49:00,104.79,104.8,104.77,104.77,17000000.0
2008-06-11 03:50:00,104.78,104.78,104.76,104.77,63000000.0
2008-06-11 03:51:00,104.77,104.79,104.77,104.78,20800000.0
2008-06-11 03:52:00,104.79,104.8,104.79,104.79,10400000.0
2008-06-11 03:53:00,104.79,104.81,104.79,104.81,13000000.0
2008-06-11 03:54:00,104.81,104.81,104.8,104.81,10400000.0
2008-06-11 03:55:00,104.81,104.88,104.81,104.87,106300000.0
2008-06-11 03:56:00,104.88,104.88,104.87,104.87,5200000.0
2008-06-11 03:57:00,104.85,104.86,104.81,104.82,173400000.0
2008-06-11 03:58:00,104.82,104.84,104.82,104.83,62900000.0
2008-06-11 03:59:00,104.83,104.83,104.82,104.82,26400000.0
2008-06-11 04:00:00,104.83,104.84,104.83,104.84,67700000.0
2008-06-11 04:01:00,104.83,104.86,104.83,104.85,22300000.0
2008-06-11 04:02:00,104.86,104.86,104.84,104.85,14400000.0
2008-06-11 04:03:00,104.84,104.85,104.84,104.85,2600000.0
2008-06-11 04:04:00,104.86,104.87,104.85,104.87,16200000.0
2008-06-11 04:05:00,104.87,104.87,104.87,104.87,7000000.0
2008-06-11 04:06:00,104.87,104.88,104.87,104.87,6500000.0
2008-06-11 04:07:00,104.87,104.87,104.84,104.86,12100000.0
2008-06-11 04:08:00,104.86,104.86,104.85,104.85,5200000.0
2008-06-11 04:09:00,104.85,104.85,104.83,104.83,10400000.0
2008-06-11 04:10:00,104.84,104.84,104.84,104.84,3900000.0
2008-06-11 04:11:00,104.84,104.84,104.84,104.84,1300000.0
2008-06-11 04:12:00,104.84,104.84,104.84,104.84,2600000.0
2008-06-11 04:13:00,104.83,104.83,104.83,104.83,11700000.0
2008-06-11 04:14:00,104.83,104.85,104.83,104.85,24000000.0
2008-06-11 04:15:00,104.86,104.88,104.86,104.88,19900000.0
2008-06-11 04:16:00,104.88,104.88,104.87,104.87,7800000.0
2008-06-11 04:17:00,104.86,104.89,104.86,104.89,21100000.0
2008-06-11 04:18:00,104.88,104.88,104.88,104.88,1300000.0
2008-06-11 04:19:00,104.87,104.88,104.87,104.87,4800000.0
2008-06-11 04:20:00,104.85,104.86,104.85,104.86,3600000.0
2008-06-11 04:21:00,104.86,104.86,104.86,104.86,5200000.0
2008-06-11 04:22:00,104.86,104.86,104.84,104.85,57200000.0
2008-06-11 04:23:00,104.85,104.89,104.85,104.89,10400000.0
2008-06-11 04:24:00,104.88,104.89,104.88,104.89,10400000.0
2008-06-11 04:25:00,104.9,104.9,104.87,104.88,23000000.0
2008-06-11 04:26:00,104.88,104.89,104.88,104.89,10400000.0
2008-06-11 04:27:00,104.89,104.9,104.88,104.9,23400000.0
2008-06-11 04:28:00,104.9,104.91,104.9,104.9,11700000.0
2008-06-11 04:29:00,104.9,104.9,104.89,104.9,16900000.0
2008-06-11 04:30:00,104.9,104.91,104.9,104.91,6500000.0
2008-06-11 04:31:00,104.91,104.92,104.91,104.92,2600000.0
2008-06-11 04:32:00,104.91,104.91,104.9,104.9,24200000.0
2008-06-11 04:33:00,104.92,104.92,104.92,104.92,10400000.0
2008-06-11 04:34:00,104.92,104.92,104.85,104.89,72800000.0
2008-06-11 04:35:00,104.9,104.91,104.88,104.9,16900000.0
2008-06-11 04:36:00,104.87,104.91,104.87,104.9,11100000.0
2008-06-11 04:37:00,104.9,104.94,104.9,104.93,46800000.0
2008-06-11 04:38:00,104.92,104.92,104.91,104.91,24700000.0
2008-06-11 04:39:00,104.91,104.92,104.91,104.92,18200000.0
2008-06-11 04:40:00,104.92,104.93,104.92,104.92,14300000.0
2008-06-11 04:41:00,104.92,104.92,104.87,104.89,83000000.0
2008-06-11 04:42:00,104.89,104.9,104.87,104.9,65600000.0
2008-06-11 04:44:00,104.88,104.91,104.88,104.91,12900000.0
2008-06-11 04:45:00,104.89,104.91,104.89,104.91,37399999.0
2008-06-11 04:46:00,104.91,104.91,104.91,104.91,2600000.0
2008-06-11 04:47:00,104.91,104.93,104.9,104.91,60600000.0
2008-06-11 04:48:00,104.91,104.93,104.91,104.93,71999998.0
2008-06-11 04:49:00,104.91,104.92,104.91,104.92,32000000.0
2008-06-11 04:50:00,104.92,104.93,104.92,104.93,7400000.0
2008-06-11 04:51:00,104.93,104.93,104.92,104.93,20400000.0
2008-06-11 04:52:00,104.93,104.93,104.93,104.93,6100000.0
2008-06-11 04:53:00,104.91,104.92,104.91,104.92,3500000.0
2008-06-11 04:54:00,104.92,104.93,104.91,104.91,170000000.0
2008-06-11 04:55:00,104.91,104.92,104.9,104.91,43600001.0
2008-06-11 04:56:00,104.91,104.92,104.91,104.92,3900000.0
2008-06-11 04:57:00,104.9,104.9,104.9,104.9,900000.0
2008-06-11 04:58:00,104.9,104.93,104.9,104.92,49800000.0
2008-06-11 04:59:00,104.93,104.93,104.92,104.93,5200000.0
2008-06-11 05:00:00,104.94,104.95,104.94,104.95,17900000.0
2008-06-11 05:01:00,104.96,104.96,104.94,104.94,3500000.0
2008-06-11 05:02:00,104.95,104.95,104.94,104.94,2600000.0
2008-06-11 05:03:00,104.94,104.94,104.94,104.94,2600000.0
2008-06-11 05:04:00,104.93,104.93,104.93,104.93,30100000.0
2008-06-11 05:05:00,104.92,104.93,104.92,104.93,31000000.0
2008-06-11 05:06:00,104.93,104.93,104.93,104.93,5200000.0
2008-06-11 05:07:00,104.93,104.93,104.86,104.86,54400000.0
2008-06-11 05:08:00,104.87,104.88,104.86,104.86,80300001.0
2008-06-11 05:09:00,104.86,104.87,104.86,104.87,188700001.0
2008-06-11 05:10:00,104.87,104.87,104.86,104.86,26600000.0
2008-06-11 05:11:00,104.86,104.88,104.86,104.86,50000000.0
2008-06-11 05:12:00,104.86,104.86,104.82,104.84,157900000.0
2008-06-11 05:13:00,104.83,104.84,104.82,104.82,221500001.0
2008-06-11 05:14:00,104.82,104.84,104.82,104.83,121800000.0
2008-06-11 05:15:00,104.82,104.82,104.82,104.82,8500000.0
2008-06-11 05:16:00,104.82,104.84,104.82,104.84,67099999.0
2008-06-11 05:17:00,104.84,104.84,104.82,104.83,109000000.0
2008-06-11 05:18:00,104.84,104.85,104.82,104.82,44700000.0
2008-06-11 05:19:00,104.83,104.83,104.82,104.82,128600000.0
2008-06-11 05:20:00,104.82,104.82,104.82,104.82,30600000.0
2008-06-11 05:21:00,104.82,104.82,104.81,104.81,39700001.0
2008-06-11 05:22:00,104.82,104.84,104.81,104.84,173199999.0
2008-06-11 05:23:00,104.84,104.84,104.84,104.84,20700000.0
2008-06-11 05:24:00,104.84,104.84,104.84,104.84,56000000.0
2008-06-11 05:25:00,104.84,104.84,104.84,104.84,18000000.0
2008-06-11 05:26:00,104.84,104.84,104.83,104.84,188599999.0
2008-06-11 05:27:00,104.84,104.85,104.84,104.85,152900000.0
2008-06-11 05:28:00,104.85,104.87,104.84,104.86,266299999.0
2008-06-11 05:29:00,104.86,104.88,104.85,104.88,167400000.0
2008-06-11 05:30:00,104.88,104.88,104.85,104.87,258500001.0
2008-06-11 05:31:00,104.87,104.87,104.86,104.87,68000000.0
2008-06-11 05:32:00,104.87,104.88,104.86,104.86,25800000.0
2008-06-11 05:33:00,104.86,104.88,104.86,104.88,16500000.0
2008-06-11 05:34:00,104.88,104.88,104.86,104.87,28800000.0
2008-06-11 05:35:00,104.89,104.9,104.87,104.9,33400000.0
2008-06-11 05:36:00,104.88,104.88,104.88,104.88,10500000.0
2008-06-11 05:37:00,104.88,104.88,104.88,104.88,31000000.0
2008-06-11 05:38:00,104.88,104.93,104.88,104.92,43000000.0
2008-06-11 05:39:00,104.93,104.93,104.93,104.93,3900000.0
2008-06-11 05:40:00,104.91,104.91,104.91,104.91,13800000.0
2008-06-11 05:41:00,104.91,104.93,104.91,104.93,10100000.0
2008-06-11 05:42:00,104.91,104.93,104.91,104.93,87500000.0
2008-06-11 05:43:00,104.93,104.93,104.91,104.91,9100000.0
2008-06-11 05:44:00,104.91,104.91,104.91,104.91,6200000.0
2008-06-11 05:45:00,104.92,104.93,104.91,104.93,37900000.0
2008-06-11 05:46:00,104.93,104.95,104.92,104.95,41900000.0
2008-06-11 05:47:00,104.95,104.95,104.95,104.95,2600000.0
2008-06-11 05:48:00,104.94,104.94,104.94,104.94,6900000.0
2008-06-11 05:49:00,104.94,104.96,104.94,104.96,14400000.0
2008-06-11 05:50:00,104.95,104.96,104.95,104.96,2600000.0
2008-06-11 05:51:00,104.95,104.95,104.95,104.95,1300000.0
2008-06-11 05:52:00,104.94,104.95,104.94,104.94,11000000.0
2008-06-11 05:53:00,104.94,104.94,104.94,104.94,1300000.0
2008-06-11 05:54:00,104.93,104.94,104.93,104.94,9000000.0
2008-06-11 05:55:00,104.95,104.96,104.95,104.96,5200000.0
2008-06-11 05:56:00,104.97,104.97,104.97,104.97,10400000.0
2008-06-11 05:57:00,104.97,104.98,104.97,104.98,13000000.0
2008-06-11 05:58:00,104.98,104.98,104.97,104.97,32500000.0
2008-06-11 05:59:00,104.98,104.99,104.96,104.98,35300000.0
2008-06-11 06:00:00,104.98,105.01,104.98,105.01,10900000.0
2008-06-11 06:01:00,105.01,105.02,104.99,105.0,26300000.0
2008-06-11 06:02:00,105.0,105.01,105.0,105.01,11700000.0
2008-06-11 06:03:00,105.01,105.01,105.01,105.01,3900000.0
2008-06-11 06:04:00,105.01,105.01,105.01,105.01,1300000.0
2008-06-11 06:05:00,104.98,105.0,104.98,105.0,20200000.0
2008-06-11 06:06:00,105.0,105.01,105.0,105.01,7800000.0
2008-06-11 06:07:00,104.99,104.99,104.99,104.99,4900000.0
2008-06-11 06:08:00,104.99,104.99,104.99,104.99,13300000.0
2008-06-11 06:09:00,104.99,105.0,104.99,105.0,25900000.0
2008-06-11 06:10:00,105.0,105.0,104.99,104.99,10400000.0
2008-06-11 06:11:00,104.99,104.99,104.99,104.99,2600000.0
2008-06-11 06:12:00,104.99,104.99,104.99,104.99,6500000.0
2008-06-11 06:13:00,105.0,105.0,105.0,105.0,7800000.0
2008-06-11 06:14:00,105.0,105.0,105.0,105.0,6100000.0
2008-06-11 06:15:00,104.99,105.0,104.99,104.99,4800000.0
2008-06-11 06:16:00,105.0,105.0,105.0,105.0,7800000.0
2008-06-11 06:17:00,104.98,105.0,104.98,105.0,21600000.0
2008-06-11 06:18:00,105.0,105.0,104.97,104.97,19100000.0
2008-06-11 06:19:00,104.97,104.97,104.94,104.95,27400000.0
2008-06-11 06:20:00,104.96,104.96,104.96,104.96,6500000.0
2008-06-11 06:21:00,104.96,104.96,104.95,104.95,5200000.0
2008-06-11 06:22:00,104.94,104.94,104.94,104.94,31300000.0
2008-06-11 06:23:00,104.94,104.96,104.94,104.96,51799999.0
2008-06-11 06:24:00,104.96,104.97,104.96,104.97,8900000.0
2008-06-11 06:25:00,104.95,104.97,104.95,104.97,27600000.0
2008-06-11 06:26:00,104.96,104.96,104.96,104.96,1800000.0
2008-06-11 06:27:00,104.95,104.96,104.94,104.95,79100000.0
2008-06-11 06:28:00,104.95,104.95,104.95,104.95,52700000.0
2008-06-11 06:29:00,104.95,104.95,104.95,104.95,40900000.0
2008-06-11 06:30:00,104.95,104.95,104.94,104.95,40600000.0
2008-06-11 06:31:00,104.95,104.95,104.94,104.94,27100000.0
2008-06-11 06:32:00,104.94,104.94,104.94,104.94,3900000.0
2008-06-11 06:33:00,104.94,104.95,104.94,104.95,5200000.0
2008-06-11 06:34:00,104.95,104.95,104.95,104.95,7800000.0
2008-06-11 06:35:00,104.95,105.0,104.95,105.0,26100000.0
2008-06-11 06:36:00,104.99,105.0,104.99,104.99,14400000.0
2008-06-11 06:37:00,104.98,104.99,104.98,104.99,3900000.0
2008-06-11 06:38:00,104.98,104.98,104.98,104.98,900000.0
2008-06-11 06:39:00,104.98,105.09,104.98,105.04,104000000.0
2008-06-11 06:40:00,105.03,105.06,105.01,105.06,50700000.0
2008-06-11 06:41:00,105.06,105.18,105.06,105.18,131100000.0
2008-06-11 06:42:00,105.18,105.18,105.14,105.14,52000000.0
2008-06-11 06:43:00,105.14,105.14,105.12,105.14,21700000.0
2008-06-11 06:44:00,105.14,105.19,105.14,105.18,36900000.0
2008-06-11 06:45:00,105.18,105.2,105.17,105.17,25200000.0
2008-06-11 06:46:00,105.17,105.17,105.14,105.17,39100000.0
2008-06-11 06:47:00,105.16,105.16,105.16,105.16,13900000.0
2008-06-11 06:48:00,105.16,105.16,105.15,105.16,19100000.0
2008-06-11 06:49:00,105.16,105.16,105.12,105.13,10000000.0
2008-06-11 06:50:00,105.12,105.13,105.11,105.12,27000000.0
2008-06-11 06:51:00,105.13,105.14,105.12,105.13,20500000.0
2008-06-11 06:52:00,105.14,105.14,105.12,105.14,20800000.0
2008-06-11 06:53:00,105.14,105.15,105.14,105.15,6500000.0
2008-06-11 06:54:00,105.15,105.18,105.15,105.16,49100000.0
2008-06-11 06:55:00,105.16,105.17,105.16,105.17,2600000.0
2008-06-11 06:56:00,105.17,105.21,105.12,105.15,165200000.0
2008-06-11 06:57:00,105.15,105.17,105.13,105.17,92400000.0
2008-06-11 06:58:00,105.16,105.17,105.15,105.16,36300000.0
2008-06-11 06:59:00,105.16,105.17,105.15,105.16,24700000.0
2008-06-11 07:00:00,105.17,105.17,105.14,105.15,30700000.0
2008-06-11 07:01:00,105.13,105.17,105.13,105.15,48700000.0
2008-06-11 07:02:00,105.16,105.19,105.16,105.19,21500000.0
2008-06-11 07:03:00,105.19,105.19,105.16,105.18,61400000.0
2008-06-11 07:04:00,105.18,105.2,105.17,105.2,59600000.0
2008-06-11 07:05:00,105.19,105.2,105.18,105.19,23400000.0
2008-06-11 07:06:00,105.2,105.24,105.2,105.23,29900000.0
2008-06-11 07:07:00,105.23,105.23,105.22,105.22,10400000.0
2008-06-11 07:08:00,105.22,105.22,105.2,105.22,10400000.0
2008-06-11 07:09:00,105.2,105.21,105.19,105.21,21800000.0
2008-06-11 07:10:00,105.21,105.22,105.17,105.22,73200000.0
2008-06-11 07:11:00,105.22,105.22,105.19,105.2,30700000.0
2008-06-11 07:12:00,105.2,105.2,105.17,105.19,46600000.0
2008-06-11 07:13:00,105.19,105.2,105.18,105.18,8300000.0
2008-06-11 07:14:00,105.18,105.18,105.17,105.17,11700000.0
2008-06-11 07:15:00,105.17,105.17,105.16,105.17,20800000.0
2008-06-11 07:16:00,105.17,105.24,105.17,105.23,53300000.0
2008-06-11 07:17:00,105.23,105.26,105.23,105.25,19500000.0
2008-06-11 07:18:00,105.26,105.28,105.24,105.25,40400000.0
2008-06-11 07:19:00,105.25,105.25,105.23,105.24,36800000.0
2008-06-11 07:20:00,105.24,105.26,105.23,105.26,36600000.0
2008-06-11 07:21:00,105.26,105.26,105.23,105.26,50200000.0
2008-06-11 07:22:00,105.26,105.27,105.26,105.27,15100000.0
2008-06-11 07:23:00,105.28,105.29,105.26,105.29,28600000.0
2008-06-11 07:24:00,105.28,105.29,105.25,105.25,110199999.0
2008-06-11 07:25:00,105.24,105.27,105.21,105.23,267200000.0
2008-06-11 07:26:00,105.23,105.24,105.19,105.19,74900000.0
2008-06-11 07:27:00,105.19,105.19,105.18,105.18,38600000.0
2008-06-11 07:28:00,105.18,105.22,105.18,105.22,55300000.0
2008-06-11 07:29:00,105.22,105.22,105.22,105.22,10800000.0
2008-06-11 07:30:00,105.21,105.23,105.2,105.22,39300000.0
2008-06-11 07:31:00,105.22,105.22,105.2,105.21,25300000.0
2008-06-11 07:32:00,105.21,105.21,105.2,105.21,3900000.0
2008-06-11 07:33:00,105.22,105.23,105.22,105.23,2600000.0
2008-06-11 07:34:00,105.23,105.23,105.22,105.22,4800000.0
2008-06-11 07:35:00,105.22,105.22,105.21,105.21,13200000.0
2008-06-11 07:36:00,105.21,105.25,105.21,105.25,82800000.0
2008-06-11 07:37:00,105.26,105.26,105.24,105.24,21300000.0
2008-06-11 07:38:00,105.24,105.24,105.21,105.22,65100000.0
2008-06-11 07:39:00,105.22,105.22,105.18,105.19,47000000.0
2008-06-11 07:40:00,105.18,105.18,105.17,105.18,14700000.0
2008-06-11 07:41:00,105.17,105.18,105.17,105.18,16600000.0
2008-06-11 07:42:00,105.17,105.19,105.17,105.19,8300000.0
2008-06-11 07:43:00,105.2,105.2,105.2,105.2,1300000.0
2008-06-11 07:44:00,105.2,105.2,105.18,105.2,16500000.0
2008-06-11 07:45:00,105.2,105.2,105.19,105.19,16200000.0
2008-06-11 07:46:00,105.2,105.22,105.2,105.21,23300000.0
2008-06-11 07:47:00,105.2,105.21,105.2,105.21,5200000.0
2008-06-11 07:48:00,105.21,105.22,105.21,105.22,5200000.0
2008-06-11 07:49:00,105.2,105.2,105.2,105.2,38699999.0
2008-06-11 07:50:00,105.2,105.22,105.2,105.22,201500000.0
2008-06-11 07:51:00,105.22,105.22,105.22,105.22,3900000.0
2008-06-11 07:52:00,105.21,105.22,105.15,105.15,29800000.0
2008-06-11 07:53:00,105.15,105.16,105.15,105.16,65300000.0
2008-06-11 07:54:00,105.16,105.18,105.16,105.17,30800000.0
2008-06-11 07:55:00,105.18,105.18,105.17,105.17,6500000.0
2008-06-11 07:56:00,105.16,105.16,105.15,105.16,139599999.0
2008-06-11 07:57:00,105.16,105.16,105.15,105.15,102000000.0
2008-06-11 07:58:00,105.15,105.17,105.15,105.17,110100000.0
2008-06-11 07:59:00,105.17,105.2,105.17,105.19,128100001.0
2008-06-11 08:00:00,105.19,105.24,105.19,105.21,46800000.0
2008-06-11 08:01:00,105.21,105.22,105.2,105.21,27300000.0
2008-06-11 08:02:00,105.21,105.22,105.21,105.22,28600000.0
2008-06-11 08:03:00,105.22,105.22,105.21,105.21,26000000.0
2008-06-11 08:04:00,105.21,105.21,105.15,105.19,151900000.0
2008-06-11 08:05:00,105.19,105.21,105.19,105.2,41600000.0
2008-06-11 08:06:00,105.2,105.25,105.18,105.24,81700000.0
2008-06-11 08:07:00,105.23,105.23,105.21,105.21,18200000.0
2008-06-11 08:08:00,105.21,105.23,105.21,105.22,19500000.0
2008-06-11 08:09:00,105.22,105.26,105.21,105.26,107300000.0
2008-06-11 08:10:00,105.26,105.28,105.22,105.22,119400000.0
2008-06-11 08:11:00,105.22,105.24,105.22,105.24,151299999.0
2008-06-11 08:12:00,105.24,105.27,105.22,105.25,185199999.0
2008-06-11 08:13:00,105.25,105.29,105.25,105.27,33600000.0
2008-06-11 08:14:00,105.26,105.28,105.24,105.26,100000000.0
2008-06-11 08:15:00,105.26,105.28,105.25,105.27,24700000.0
2008-06-11 08:16:00,105.27,105.29,105.27,105.29,43000000.0
2008-06-11 08:17:00,105.3,105.31,105.29,105.3,31900000.0
2008-06-11 08:18:00,105.3,105.31,105.29,105.31,51700000.0
2008-06-11 08:19:00,105.3,105.31,105.21,105.22,161100001.0
2008-06-11 08:20:00,105.24,105.24,105.2,105.24,155300000.0
2008-06-11 08:21:00,105.24,105.24,105.23,105.23,48500000.0
2008-06-11 08:22:00,105.23,105.25,105.22,105.25,21300000.0
2008-06-11 08:23:00,105.26,105.3,105.25,105.29,101300000.0
2008-06-11 08:24:00,105.29,105.29,105.26,105.26,53000000.0
2008-06-11 08:25:00,105.27,105.3,105.27,105.28,44700000.0
2008-06-11 08:26:00,105.29,105.3,105.28,105.29,27700000.0
2008-06-11 08:27:00,105.29,105.32,105.29,105.3,31000000.0
2008-06-11 08:28:00,105.3,105.32,105.25,105.27,97600000.0
2008-06-11 08:29:00,105.27,105.33,105.27,105.32,39300000.0
2008-06-11 08:30:00,105.32,105.35,105.31,105.32,66800000.0
2008-06-11 08:31:00,105.32,105.35,105.31,105.35,32000000.0
2008-06-11 08:32:00,105.35,105.39,105.33,105.38,172900000.0
2008-06-11 08:33:00,105.37,105.38,105.33,105.34,121800000.0
2008-06-11 08:34:00,105.35,105.35,105.33,105.33,36200000.0
2008-06-11 08:35:00,105.34,105.36,105.28,105.32,68100000.0
2008-06-11 08:36:00,105.31,105.35,105.31,105.35,40100000.0
2008-06-11 08:37:00,105.35,105.35,105.33,105.33,23900000.0
2008-06-11 08:38:00,105.33,105.34,105.32,105.34,34400000.0
2008-06-11 08:39:00,105.34,105.35,105.32,105.33,55700000.0
2008-06-11 08:40:00,105.31,105.31,105.26,105.28,50400000.0
2008-06-11 08:41:00,105.27,105.27,105.13,105.22,177300000.0
2008-06-11 08:42:00,105.24,105.24,105.15,105.17,82400000.0
2008-06-11 08:43:00,105.17,105.18,105.16,105.18,46700000.0
2008-06-11 08:44:00,105.19,105.24,105.19,105.23,241700000.0
2008-06-11 08:45:00,105.23,105.28,105.23,105.28,111900000.0
2008-06-11 08:46:00,105.27,105.28,105.22,105.24,205700000.0
2008-06-11 08:47:00,105.24,105.28,105.22,105.25,184399999.0
2008-06-11 08:48:00,105.25,105.25,105.22,105.22,92800000.0
2008-06-11 08:49:00,105.22,105.24,105.2,105.22,56200000.0
2008-06-11 08:50:00,105.22,105.25,105.18,105.18,122500000.0
2008-06-11 08:51:00,105.18,105.19,105.16,105.18,56800000.0
2008-06-11 08:52:00,105.18,105.18,105.13,105.14,58100000.0
2008-06-11 08:53:00,105.14,105.16,105.14,105.15,57400000.0
2008-06-11 08:54:00,105.15,105.19,105.15,105.19,157900000.0
2008-06-11 08:55:00,105.2,105.22,105.19,105.19,40600000.0
2008-06-11 08:56:00,105.18,105.25,105.18,105.24,86000000.0
2008-06-11 08:57:00,105.24,105.24,105.17,105.17,143600000.0
2008-06-11 08:58:00,105.17,105.23,105.15,105.23,165200000.0
2008-06-11 08:59:00,105.23,105.23,105.13,105.19,104400000.0
2008-06-11 09:00:00,105.19,105.19,105.08,105.13,229200000.0
2008-06-11 09:01:00,105.13,105.15,105.13,105.15,46600000.0
2008-06-11 09:02:00,105.15,105.17,105.11,105.17,98000000.0
2008-06-11 09:03:00,105.18,105.19,105.14,105.16,99400000.0
2008-06-11 09:04:00,105.16,105.19,105.16,105.17,120300000.0
2008-06-11 09:05:00,105.18,105.18,105.14,105.16,84100000.0
2008-06-11 09:06:00,105.16,105.2,105.16,105.2,93500000.0
2008-06-11 09:07:00,105.2,105.21,105.19,105.21,33700000.0
2008-06-11 09:08:00,105.22,105.25,105.22,105.24,87100000.0
2008-06-11 09:09:00,105.24,105.25,105.22,105.22,28600000.0
2008-06-11 09:10:00,105.22,105.23,105.18,105.23,67300000.0
2008-06-11 09:11:00,105.23,105.26,105.22,105.26,91100000.0
2008-06-11 09:12:00,105.27,105.3,105.26,105.29,37900000.0
2008-06-11 09:13:00,105.29,105.31,105.29,105.31,44200000.0
2008-06-11 09:14:00,105.31,105.33,105.3,105.3,50700000.0
2008-06-11 09:15:00,105.3,105.3,105.26,105.27,54300000.0
2008-06-11 09:16:00,105.26,105.26,105.25,105.25,32500000.0
2008-06-11 09:17:00,105.25,105.25,105.2,105.22,38600000.0
2008-06-11 09:18:00,105.23,105.24,105.22,105.22,60900000.0
2008-06-11 09:19:00,105.22,105.22,105.14,105.19,44700000.0
2008-06-11 09:20:00,105.19,105.205,105.17,105.17,33300000.0
2008-06-11 09:21:00,105.17,105.2,105.17,105.2,29300000.0
2008-06-11 09:22:00,105.2,105.23,105.2,105.23,13900000.0
2008-06-11 09:23:00,105.24,105.24,105.22,105.23,11800000.0
2008-06-11 09:24:00,105.21,105.21,105.195,105.2,21300000.0
2008-06-11 09:25:00,105.21,105.22,105.19,105.19,27100000.0
2008-06-11 09:26:00,105.19,105.19,105.15,105.18,28900000.0
2008-06-11 09:27:00,105.18,105.2,105.165,105.2,42400000.0
2008-06-11 09:28:00,105.2,105.2,105.19,105.19,24400000.0
2008-06-11 09:29:00,105.19,105.2,105.13,105.15,64800000.0
2008-06-11 09:30:00,105.15,105.17,105.13,105.16,52300000.0
2008-06-11 09:31:00,105.16,105.16,105.13,105.14,54800000.0
2008-06-11 09:32:00,105.13,105.14,105.09,105.09,35700000.0
2008-06-11 09:33:00,105.09,105.135,105.08,105.13,36800000.0
2008-06-11 09:34:00,105.13,105.14,105.11,105.13,43400000.0
2008-06-11 09:35:00,105.14,105.15,105.13,105.14,24400000.0
2008-06-11 09:36:00,105.13,105.14,105.01,105.01,44800000.0
2008-06-11 09:37:00,105.01,105.065,104.99,105.065,74100000.0
2008-06-11 09:38:00,105.075,105.11,105.07,105.08,63300000.0
2008-06-11 09:39:00,105.07,105.085,105.03,105.07,62500000.0
2008-06-11 09:40:00,105.07,105.09,105.065,105.09,40800000.0
2008-06-11 09:41:00,105.07,105.08,105.04,105.055,38300000.0
2008-06-11 09:42:00,105.055,105.08,105.05,105.07,31600000.0
2008-06-11 09:43:00,105.08,105.08,105.03,105.06,61000000.0
2008-06-11 09:44:00,105.06,105.06,105.02,105.05,55500000.0
2008-06-11 09:45:00,105.05,105.11,105.05,105.11,45900000.0
2008-06-11 09:46:00,105.12,105.14,105.09,105.14,47600000.0
2008-06-11 09:47:00,105.14,105.19,105.13,105.17,46500000.0
2008-06-11 09:48:00,105.17,105.19,105.14,105.14,24900000.0
2008-06-11 09:49:00,105.15,105.18,105.15,105.17,52100000.0
2008-06-11 09:50:00,105.18,105.19,105.14,105.17,42200000.0
2008-06-11 09:51:00,105.17,105.19,105.16,105.17,25300000.0
2008-06-11 09:52:00,105.18,105.23,105.17,105.18,54600000.0
2008-06-11 09:53:00,105.18,105.2,105.17,105.18,33900000.0
2008-06-11 09:54:00,105.18,105.19,105.17,105.18,29200000.0
2008-06-11 09:55:00,105.19,105.22,105.17,105.22,70300000.0
2008-06-11 09:56:00,105.22,105.22,105.2,105.2,26000000.0
2008-06-11 09:57:00,105.22,105.235,105.21,105.21,31700000.0
2008-06-11 09:58:00,105.21,105.24,105.19,105.2,50500000.0
2008-06-11 09:59:00,105.2,105.27,105.2,105.21,82600000.0
2008-06-11 10:00:00,105.2,105.25,105.185,105.21,52000000.0
2008-06-11 10:01:00,105.21,105.245,105.19,105.245,47000000.0
2008-06-11 10:02:00,105.25,105.29,105.23,105.28,56700000.0
2008-06-11 10:03:00,105.28,105.29,105.23,105.285,62000000.0
2008-06-11 10:04:00,105.285,105.31,105.27,105.3,68600000.0
2008-06-11 10:05:00,105.31,105.31,105.255,105.28,88900000.0
2008-06-11 10:06:00,105.28,105.32,105.28,105.305,33000000.0
2008-06-11 10:07:00,105.305,105.305,105.28,105.29,44400000.0
2008-06-11 10:08:00,105.29,105.31,105.29,105.31,29600000.0
2008-06-11 10:09:00,105.31,105.32,105.3,105.32,39900000.0
2008-06-11 10:10:00,105.32,105.32,105.3,105.3,11700000.0
2008-06-11 10:11:00,105.31,105.31,105.25,105.25,43400000.0
2008-06-11 10:12:00,105.25,105.27,105.25,105.27,32500000.0
2008-06-11 10:13:00,105.27,105.29,105.27,105.28,11700000.0
2008-06-11 10:14:00,105.28,105.29,105.25,105.27,41700000.0
2008-06-11 10:15:00,105.27,105.28,105.25,105.27,38600000.0
2008-06-11 10:16:00,105.27,105.33,105.27,105.31,36400000.0
2008-06-11 10:17:00,105.31,105.36,105.29,105.32,63500000.0
2008-06-11 10:18:00,105.31,105.31,105.21,105.22,62700000.0
2008-06-11 10:19:00,105.22,105.27,105.2,105.23,55300000.0
2008-06-11 10:20:00,105.23,105.25,105.19,105.22,19500000.0
2008-06-11 10:21:00,105.21,105.22,105.19,105.22,28800000.0
2008-06-11 10:22:00,105.22,105.25,105.22,105.25,14200000.0
2008-06-11 10:23:00,105.25,105.33,105.25,105.33,46800000.0
2008-06-11 10:24:00,105.31,105.32,105.28,105.3,44000000.0
2008-06-11 10:25:00,105.31,105.34,105.31,105.33,11700000.0
2008-06-11 10:26:00,105.34,105.37,105.32,105.32,74600000.0
2008-06-11 10:27:00,105.33,105.37,105.32,105.36,28100000.0
2008-06-11 10:28:00,105.37,105.38,105.36,105.36,24700000.0
2008-06-11 10:29:00,105.37,105.37,105.3,105.3,60700000.0
2008-06-11 10:30:00,105.3,105.32,105.25,105.29,77900000.0
2008-06-11 10:31:00,105.29,105.29,105.22,105.25,107600000.0
2008-06-11 10:32:00,105.23,105.285,105.19,105.275,108700000.0
2008-06-11 10:33:00,105.28,105.33,105.28,105.33,32500000.0
2008-06-11 10:34:00,105.33,105.33,105.29,105.325,49000000.0
2008-06-11 10:35:00,105.32,105.35,105.27,105.27,38100000.0
2008-06-11 10:36:00,105.28,105.35,105.28,105.33,53700000.0
2008-06-11 10:37:00,105.33,105.355,105.33,105.35,29500000.0
2008-06-11 10:38:00,105.37,105.37,105.34,105.35,29500000.0
2008-06-11 10:39:00,105.35,105.39,105.35,105.39,31900000.0
2008-06-11 10:40:00,105.4,105.41,105.37,105.39,49100000.0
2008-06-11 10:41:00,105.4,105.4,105.355,105.37,31200000.0
2008-06-11 10:42:00,105.37,105.41,105.37,105.41,27300000.0
2008-06-11 10:43:00,105.405,105.43,105.405,105.43,46500000.0
2008-06-11 10:44:00,105.43,105.46,105.42,105.42,48400000.0
2008-06-11 10:45:00,105.42,105.45,105.4,105.4,30000000.0
2008-06-11 10:46:00,105.4,105.42,105.36,105.37,53100000.0
2008-06-11 10:47:00,105.36,105.36,105.34,105.36,28200000.0
2008-06-11 10:48:00,105.36,105.38,105.35,105.38,37500000.0
2008-06-11 10:49:00,105.37,105.41,105.35,105.39,49300000.0
2008-06-11 10:50:00,105.37,105.44,105.37,105.44,75300000.0
2008-06-11 10:51:00,105.44,105.44,105.38,105.38,25800000.0
2008-06-11 10:52:00,105.41,105.41,105.38,105.39,36700000.0
2008-06-11 10:53:00,105.39,105.39,105.35,105.39,41700000.0
2008-06-11 10:54:00,105.4,105.42,105.39,105.41,32600000.0
2008-06-11 10:55:00,105.42,105.42,105.4,105.42,29800000.0
2008-06-11 10:56:00,105.42,105.43,105.41,105.43,8000000.0
2008-06-11 10:57:00,105.43,105.46,105.43,105.46,34500000.0
2008-06-11 10:58:00,105.46,105.47,105.45,105.47,17400000.0
2008-06-11 10:59:00,105.48,105.48,105.46,105.46,12000000.0
2008-06-11 11:00:00,105.46,105.52,105.44,105.52,65000000.0
2008-06-11 11:01:00,105.52,105.53,105.42,105.44,53500000.0
2008-06-11 11:02:00,105.45,105.49,105.44,105.45,36900000.0
2008-06-11 11:03:00,105.44,105.44,105.41,105.43,26400000.0
2008-06-11 11:04:00,105.43,105.45,105.42,105.43,16600000.0
2008-06-11 11:05:00,105.44,105.44,105.31,105.33,58100000.0
2008-06-11 11:06:00,105.33,105.38,105.32,105.38,26400000.0
2008-06-11 11:07:00,105.38,105.41,105.37,105.38,41300000.0
2008-06-11 11:08:00,105.38,105.47,105.38,105.47,44700000.0
2008-06-11 11:09:00,105.47,105.52,105.47,105.52,52700000.0
2008-06-11 11:10:00,105.53,105.53,105.46,105.51,49400000.0
2008-06-11 11:11:00,105.52,105.53,105.5,105.51,19200000.0
2008-06-11 11:12:00,105.52,105.54,105.52,105.52,16800000.0
2008-06-11 11:13:00,105.51,105.51,105.49,105.49,31800000.0
2008-06-11 11:14:00,105.5,105.5,105.45,105.45,23700000.0
2008-06-11 11:15:00,105.43,105.5,105.43,105.49,29500000.0
2008-06-11 11:16:00,105.49,105.5,105.47,105.5,9600000.0
2008-06-11 11:17:00,105.5,105.5,105.47,105.48,7200000.0
2008-06-11 11:18:00,105.48,105.5,105.47,105.49,14600000.0
2008-06-11 11:19:00,105.5,105.53,105.5,105.5,14200000.0
2008-06-11 11:20:00,105.51,105.51,105.48,105.5,18000000.0
2008-06-11 11:21:00,105.5,105.52,105.49,105.5,28600000.0
2008-06-11 11:22:00,105.48,105.49,105.45,105.48,64000000.0
2008-06-11 11:23:00,105.47,105.48,105.43,105.43,28300000.0
2008-06-11 11:24:00,105.44,105.5,105.43,105.48,56000000.0
2008-06-11 11:25:00,105.48,105.48,105.4,105.41,70400000.0
2008-06-11 11:26:00,105.41,105.45,105.41,105.44,39500000.0
2008-06-11 11:27:00,105.45,105.45,105.39,105.41,32000000.0
2008-06-11 11:28:00,105.41,105.45,105.41,105.43,35300000.0
2008-06-11 11:29:00,105.43,105.43,105.42,105.43,14400000.0
2008-06-11 11:30:00,105.43,105.44,105.41,105.41,60400000.0
2008-06-11 11:31:00,105.41,105.41,105.41,105.41,1200000.0
2008-06-11 11:32:00,105.42,105.45,105.42,105.45,13200000.0
2008-06-11 11:33:00,105.45,105.5,105.45,105.5,10400000.0
2008-06-11 11:34:00,105.49,105.49,105.45,105.45,8400000.0
2008-06-11 11:35:00,105.46,105.46,105.4,105.41,263900001.0
2008-06-11 11:36:00,105.4,105.42,105.39,105.41,186900000.0
2008-06-11 11:37:00,105.42,105.42,105.38,105.4,30000000.0
2008-06-11 11:38:00,105.4,105.4,105.36,105.36,16500000.0
2008-06-11 11:39:00,105.37,105.4,105.37,105.39,10800000.0
2008-06-11 11:40:00,105.4,105.44,105.38,105.44,92100000.0
2008-06-11 11:41:00,105.44,105.44,105.39,105.43,31200000.0
2008-06-11 11:42:00,105.42,105.5,105.42,105.49,22800000.0
2008-06-11 11:43:00,105.48,105.49,105.47,105.47,20400000.0
2008-06-11 11:44:00,105.47,105.47,105.45,105.45,17100000.0
2008-06-11 11:45:00,105.46,105.46,105.42,105.45,12000000.0
2008-06-11 11:46:00,105.46,105.47,105.45,105.47,6000000.0
2008-06-11 11:47:00,105.47,105.49,105.47,105.48,9600000.0
2008-06-11 11:48:00,105.48,105.53,105.46,105.5,37400000.0
2008-06-11 11:49:00,105.49,105.5,105.46,105.49,44700000.0
2008-06-11 11:50:00,105.48,105.51,105.47,105.5,23800000.0
2008-06-11 11:51:00,105.51,105.58,105.5,105.54,36400000.0
2008-06-11 11:52:00,105.54,105.55,105.48,105.49,25800000.0
2008-06-11 11:53:00,105.48,105.5,105.44,105.47,33800000.0
2008-06-11 11:54:00,105.49,105.5,105.47,105.49,4800000.0
2008-06-11 11:55:00,105.48,105.49,105.44,105.44,24400000.0
2008-06-11 11:56:00,105.43,105.43,105.41,105.42,14400000.0
2008-06-11 11:57:00,105.39,105.39,105.34,105.34,25900000.0
2008-06-11 11:58:00,105.35,105.37,105.32,105.37,24600000.0
2008-06-11 11:59:00,105.37,105.4,105.36,105.37,25200000.0
2008-06-11 12:00:00,105.37,105.37,105.34,105.34,10500000.0
2008-06-11 12:01:00,105.35,105.36,105.35,105.35,7200000.0
2008-06-11 12:02:00,105.35,105.35,105.35,105.35,8400000.0
2008-06-11 12:03:00,105.345,105.37,105.345,105.37,15900000.0
2008-06-11 12:04:00,105.36,105.38,105.35,105.36,15300000.0
2008-06-11 12:05:00,105.37,105.37,105.35,105.37,13200000.0
2008-06-11 12:06:00,105.36,105.39,105.36,105.38,12000000.0
2008-06-11 12:07:00,105.38,105.4,105.35,105.38,31500000.0
2008-06-11 12:08:00,105.39,105.42,105.36,105.42,34400000.0
2008-06-11 12:09:00,105.41,105.42,105.4,105.42,21600000.0
2008-06-11 12:10:00,105.4,105.42,105.4,105.42,7200000.0
2008-06-11 12:11:00,105.41,105.42,105.38,105.38,23400000.0
2008-06-11 12:12:00,105.38,105.43,105.38,105.43,20300000.0
2008-06-11 12:13:00,105.44,105.44,105.4,105.4,21700000.0
2008-06-11 12:14:00,105.4,105.4,105.37,105.37,16500000.0
2008-06-11 12:15:00,105.37,105.38,105.34,105.35,15300000.0
2008-06-11 12:16:00,105.35,105.35,105.35,105.35,18000000.0
2008-06-11 12:17:00,105.35,105.37,105.35,105.37,17700000.0
2008-06-11 12:18:00,105.36,105.37,105.34,105.36,63800000.0
2008-06-11 12:19:00,105.34,105.37,105.34,105.37,18900000.0
2008-06-11 12:20:00,105.35,105.35,105.34,105.34,13200000.0
2008-06-11 12:21:00,105.36,105.36,105.36,105.36,3600000.0
2008-06-11 12:22:00,105.36,105.36,105.36,105.36,14400000.0
2008-06-11 12:23:00,105.36,105.36,105.3,105.31,33800000.0
2008-06-11 12:24:00,105.3,105.3,105.27,105.27,87900000.0
2008-06-11 12:25:00,105.27,105.29,105.255,105.27,35300000.0
2008-06-11 12:26:00,105.27,105.27,105.255,105.26,178200000.0
2008-06-11 12:27:00,105.27,105.29,105.27,105.28,16200000.0
2008-06-11 12:28:00,105.29,105.32,105.29,105.32,56100000.0
2008-06-11 12:29:00,105.32,105.35,105.31,105.35,22100000.0
2008-06-11 12:30:00,105.35,105.36,105.35,105.35,12000000.0
2008-06-11 12:31:00,105.35,105.37,105.31,105.37,37200000.0
2008-06-11 12:32:00,105.37,105.4,105.37,105.38,20900000.0
2008-06-11 12:33:00,105.39,105.42,105.39,105.42,13000000.0
2008-06-11 12:34:00,105.41,105.41,105.41,105.41,3000000.0
2008-06-11 12:35:00,105.41,105.41,105.4,105.41,15000000.0
2008-06-11 12:36:00,105.42,105.42,105.39,105.4,14300000.0
2008-06-11 12:37:00,105.4,105.4,105.36,105.36,17900000.0
2008-06-11 12:38:00,105.36,105.38,105.36,105.37,15400000.0
2008-06-11 12:39:00,105.37,105.395,105.37,105.39,13500000.0
2008-06-11 12:40:00,105.4,105.4,105.34,105.36,29900000.0
2008-06-11 12:41:00,105.37,105.38,105.34,105.37,23000000.0
2008-06-11 12:42:00,105.37,105.41,105.37,105.4,19000000.0
2008-06-11 12:43:00,105.4,105.41,105.39,105.39,8000000.0
2008-06-11 12:44:00,105.4,105.4,105.36,105.36,14900000.0
2008-06-11 12:45:00,105.37,105.38,105.37,105.37,14000000.0
2008-06-11 12:46:00,105.38,105.39,105.38,105.38,6000000.0
2008-06-11 12:47:00,105.36,105.38,105.32,105.33,47100000.0
2008-06-11 12:48:00,105.33,105.33,105.32,105.32,6000000.0
2008-06-11 12:49:00,105.31,105.31,105.29,105.31,21900000.0
2008-06-11 12:50:00,105.31,105.33,105.31,105.33,44000000.0
2008-06-11 12:51:00,105.34,105.38,105.34,105.36,14000000.0
2008-06-11 12:52:00,105.35,105.36,105.35,105.36,1900000.0
2008-06-11 12:53:00,105.35,105.37,105.34,105.37,8000000.0
2008-06-11 12:54:00,105.36,105.36,105.35,105.36,12000000.0
2008-06-11 12:55:00,105.36,105.37,105.35,105.35,9000000.0
2008-06-11 12:56:00,105.35,105.35,105.33,105.35,19000000.0
2008-06-11 12:57:00,105.33,105.33,105.28,105.28,54400000.0
2008-06-11 12:58:00,105.27,105.33,105.27,105.3,27000000.0
2008-06-11 12:59:00,105.31,105.35,105.31,105.35,45500000.0
2008-06-11 13:00:00,105.35,105.37,105.31,105.36,42400000.0
2008-06-11 13:01:00,105.36,105.39,105.36,105.39,29000000.0
2008-06-11 13:02:00,105.39,105.39,105.34,105.36,48200000.0
2008-06-11 13:03:00,105.35,105.4,105.34,105.38,55000000.0
2008-06-11 13:04:00,105.38,105.38,105.35,105.35,23000000.0
2008-06-11 13:05:00,105.36,105.36,105.32,105.35,27000000.0
2008-06-11 13:06:00,105.35,105.35,105.32,105.32,15000000.0
2008-06-11 13:07:00,105.31,105.35,105.31,105.34,10000000.0
2008-06-11 13:08:00,105.34,105.34,105.33,105.33,9000000.0
2008-06-11 13:09:00,105.34,105.34,105.32,105.33,14000000.0
2008-06-11 13:10:00,105.33,105.35,105.33,105.35,18000000.0
2008-06-11 13:11:00,105.34,105.36,105.32,105.35,31100000.0
2008-06-11 13:12:00,105.37,105.41,105.36,105.41,14900000.0
2008-06-11 13:13:00,105.41,105.47,105.41,105.43,32400000.0
2008-06-11 13:14:00,105.45,105.48,105.44,105.46,30000000.0
2008-06-11 13:15:00,105.46,105.49,105.44,105.45,25800000.0
2008-06-11 13:16:00,105.46,105.51,105.43,105.5,38200000.0
2008-06-11 13:17:00,105.5,105.5,105.48,105.49,16400000.0
2008-06-11 13:18:00,105.49,105.49,105.48,105.48,15000000.0
2008-06-11 13:19:00,105.48,105.48,105.42,105.42,22000000.0
2008-06-11 13:20:00,105.42,105.44,105.36,105.37,41100000.0
2008-06-11 13:21:00,105.36,105.39,105.35,105.36,30000000.0
2008-06-11 13:22:00,105.36,105.42,105.36,105.42,17500000.0
2008-06-11 13:23:00,105.41,105.44,105.4,105.43,5000000.0
2008-06-11 13:24:00,105.42,105.43,105.41,105.43,10000000.0
2008-06-11 13:25:00,105.44,105.47,105.44,105.46,24000000.0
2008-06-11 13:26:00,105.45,105.46,105.42,105.44,22000000.0
2008-06-11 13:27:00,105.43,105.46,105.43,105.45,11000000.0
2008-06-11 13:28:00,105.44,105.48,105.44,105.48,8000000.0
2008-06-11 13:29:00,105.49,105.49,105.42,105.43,30000000.0
2008-06-11 13:30:00,105.43,105.47,105.43,105.46,15000000.0
2008-06-11 13:31:00,105.45,105.47,105.43,105.44,12700000.0
2008-06-11 13:32:00,105.45,105.46,105.44,105.46,11000000.0
2008-06-11 13:33:00,105.44,105.46,105.44,105.46,11200000.0
2008-06-11 13:34:00,105.44,105.45,105.4,105.43,11000000.0
2008-06-11 13:35:00,105.42,105.42,105.37,105.39,25000000.0
2008-06-11 13:36:00,105.39,105.4,105.36,105.36,29000000.0
2008-06-11 13:37:00,105.34,105.35,105.34,105.35,10000000.0
2008-06-11 13:38:00,105.33,105.35,105.33,105.35,8900000.0
2008-06-11 13:39:00,105.34,105.35,105.33,105.34,6000000.0
2008-06-11 13:40:00,105.35,105.39,105.35,105.39,11000000.0
2008-06-11 13:41:00,105.39,105.43,105.37,105.41,21000000.0
2008-06-11 13:42:00,105.41,105.49,105.41,105.45,44000000.0
2008-06-11 13:43:00,105.45,105.51,105.44,105.5,21200000.0
2008-06-11 13:44:00,105.52,105.52,105.45,105.47,36800000.0
2008-06-11 13:45:00,105.46,105.5,105.46,105.47,45000000.0
2008-06-11 13:46:00,105.47,105.48,105.43,105.44,39600000.0
2008-06-11 13:47:00,105.45,105.46,105.43,105.45,9000000.0
2008-06-11 13:48:00,105.44,105.45,105.42,105.44,24000000.0
2008-06-11 13:49:00,105.44,105.44,105.39,105.43,45000000.0
2008-06-11 13:50:00,105.43,105.5,105.43,105.46,46000000.0
2008-06-11 13:51:00,105.46,105.46,105.39,105.41,43800000.0
2008-06-11 13:52:00,105.42,105.42,105.36,105.36,24000000.0
2008-06-11 13:53:00,105.35,105.37,105.31,105.36,59800000.0
2008-06-11 13:54:00,105.36,105.38,105.34,105.37,29900000.0
2008-06-11 13:55:00,105.37,105.4,105.36,105.39,59300000.0
2008-06-11 13:56:00,105.39,105.4,105.38,105.38,23900000.0
2008-06-11 13:57:00,105.38,105.45,105.38,105.45,52400000.0
2008-06-11 13:58:00,105.44,105.46,105.385,105.44,54600000.0
2008-06-11 13:59:00,105.46,105.48,105.41,105.44,67000000.0
2008-06-11 14:00:00,105.45,105.48,105.4,105.44,44800000.0
2008-06-11 14:01:00,105.46,105.46,105.4,105.43,39000000.0
2008-06-11 14:02:00,105.43,105.46,105.42,105.45,19700000.0
2008-06-11 14:03:00,105.435,105.45,105.43,105.44,71300000.0
2008-06-11 14:04:00,105.45,105.47,105.43,105.435,54100000.0
2008-06-11 14:05:00,105.435,105.47,105.435,105.47,10100000.0
2008-06-11 14:06:00,105.45,105.48,105.45,105.47,12600000.0
2008-06-11 14:07:00,105.46,105.49,105.4,105.47,43300000.0
2008-06-11 14:08:00,105.47,105.47,105.39,105.41,31000000.0
2008-06-11 14:09:00,105.41,105.43,105.4,105.43,19000000.0
2008-06-11 14:10:00,105.43,105.44,105.41,105.41,16300000.0
2008-06-11 14:11:00,105.41,105.44,105.41,105.43,23800000.0
2008-06-11 14:12:00,105.42,105.45,105.41,105.45,37100000.0
2008-06-11 14:13:00,105.45,105.45,105.385,105.42,54300000.0
2008-06-11 14:14:00,105.415,105.44,105.415,105.44,30000000.0
2008-06-11 14:15:00,105.45,105.47,105.385,105.4,59600000.0
2008-06-11 14:16:00,105.41,105.44,105.4,105.42,26900000.0
2008-06-11 14:17:00,105.42,105.46,105.41,105.43,69600000.0
2008-06-11 14:18:00,105.44,105.44,105.44,105.44,8000000.0
2008-06-11 14:19:00,105.44,105.49,105.44,105.49,16800000.0
2008-06-11 14:20:00,105.5,105.52,105.4,105.41,55800000.0
2008-06-11 14:21:00,105.41,105.43,105.39,105.39,63400000.0
2008-06-11 14:22:00,105.39,105.4,105.38,105.38,45900000.0
2008-06-11 14:23:00,105.38,105.4,105.32,105.32,39000000.0
2008-06-11 14:24:00,105.32,105.32,105.27,105.3,84000000.0
2008-06-11 14:25:00,105.3,105.31,105.28,105.29,36900000.0
2008-06-11 14:26:00,105.3,105.35,105.29,105.35,46500000.0
2008-06-11 14:27:00,105.34,105.36,105.34,105.35,20000000.0
2008-06-11 14:28:00,105.35,105.38,105.33,105.36,63100000.0
2008-06-11 14:29:00,105.37,105.41,105.37,105.37,31900000.0
2008-06-11 14:30:00,105.37,105.38,105.28,105.35,57500000.0
2008-06-11 14:31:00,105.36,105.39,105.34,105.36,29000000.0
2008-06-11 14:32:00,105.36,105.39,105.36,105.39,34900000.0
2008-06-11 14:33:00,105.39,105.4,105.38,105.38,22000000.0
2008-06-11 14:34:00,105.38,105.39,105.37,105.39,34000000.0
2008-06-11 14:35:00,105.38,105.41,105.38,105.4,19000000.0
2008-06-11 14:36:00,105.39,105.42,105.39,105.41,26200000.0
2008-06-11 14:37:00,105.42,105.42,105.38,105.39,17000000.0
2008-06-11 14:38:00,105.39,105.4,105.38,105.38,24900000.0
2008-06-11 14:39:00,105.37,105.38,105.37,105.38,11000000.0
2008-06-11 14:40:00,105.38,105.4,105.31,105.33,38000000.0
2008-06-11 14:41:00,105.33,105.35,105.33,105.35,21000000.0
2008-06-11 14:42:00,105.36,105.38,105.34,105.36,30000000.0
2008-06-11 14:43:00,105.36,105.37,105.32,105.33,42900000.0
2008-06-11 14:44:00,105.34,105.37,105.34,105.35,32600000.0
2008-06-11 14:45:00,105.35,105.37,105.31,105.37,85400000.0
2008-06-11 14:46:00,105.36,105.39,105.36,105.37,69600000.0
2008-06-11 14:47:00,105.36,105.4,105.36,105.4,86600000.0
2008-06-11 14:48:00,105.41,105.44,105.4,105.43,78800000.0
2008-06-11 14:49:00,105.425,105.44,105.39,105.4,85000000.0
2008-06-11 14:50:00,105.39,105.42,105.38,105.38,39400000.0
2008-06-11 14:51:00,105.38,105.4,105.38,105.39,50600000.0
2008-06-11 14:52:00,105.39,105.39,105.37,105.38,52200000.0
2008-06-11 14:53:00,105.39,105.39,105.33,105.33,78000000.0
2008-06-11 14:54:00,105.32,105.33,105.31,105.33,77200000.0
2008-06-11 14:55:00,105.33,105.36,105.33,105.35,61200000.0
2008-06-11 14:56:00,105.35,105.36,105.32,105.36,89600000.0
2008-06-11 14:57:00,105.36,105.37,105.36,105.37,23400000.0
2008-06-11 14:58:00,105.38,105.38,105.35,105.36,30000000.0
2008-06-11 14:59:00,105.35,105.35,105.32,105.34,55000000.0
2008-06-11 15:00:00,105.35,105.37,105.34,105.35,57000000.0
2008-06-11 15:01:00,105.34,105.34,105.3,105.32,66200000.0
2008-06-11 15:02:00,105.32,105.33,105.3,105.3,63800000.0
2008-06-11 15:03:00,105.31,105.32,105.3,105.31,71600000.0
2008-06-11 15:04:00,105.305,105.35,105.285,105.32,99000000.0
2008-06-11 15:05:00,105.31,105.33,105.25,105.27,143000000.0
2008-06-11 15:06:00,105.27,105.28,105.25,105.255,85000000.0
2008-06-11 15:07:00,105.26,105.35,105.255,105.35,70000000.0
2008-06-11 15:08:00,105.34,105.34,105.32,105.32,111200000.0
2008-06-11 15:09:00,105.33,105.33,105.3,105.31,78800000.0
2008-06-11 15:10:00,105.31,105.36,105.31,105.35,86400000.0
2008-06-11 15:11:00,105.35,105.35,105.33,105.35,65400000.0
2008-06-11 15:12:00,105.35,105.38,105.35,105.36,91000000.0
2008-06-11 15:13:00,105.37,105.38,105.35,105.35,73600000.0
2008-06-11 15:14:00,105.35,105.36,105.33,105.35,92400000.0
2008-06-11 15:15:00,105.34,105.405,105.33,105.405,90600000.0
2008-06-11 15:16:00,105.41,105.42,105.38,105.4,111000000.0
2008-06-11 15:17:00,105.41,105.41,105.39,105.41,58800000.0
2008-06-11 15:18:00,105.41,105.43,105.4,105.42,74200000.0
2008-06-11 15:19:00,105.42,105.44,105.4,105.4,76600000.0
2008-06-11 15:20:00,105.39,105.41,105.36,105.39,152000000.0
2008-06-11 15:21:00,105.39,105.39,105.37,105.38,42800000.0
2008-06-11 15:22:00,105.39,105.44,105.38,105.42,68000000.0
2008-06-11 15:23:00,105.43,105.43,105.4,105.4,38200000.0
2008-06-11 15:24:00,105.4,105.4,105.38,105.38,28200000.0
2008-06-11 15:25:00,105.38,105.41,105.37,105.38,84000000.0
2008-06-11 15:26:00,105.38,105.38,105.36,105.37,63400000.0
2008-06-11 15:27:00,105.36,105.39,105.36,105.37,57200000.0
2008-06-11 15:28:00,105.36,105.38,105.35,105.38,51800000.0
2008-06-11 15:29:00,105.37,105.45,105.37,105.42,88000000.0
2008-06-11 15:30:00,105.4,105.48,105.4,105.45,109200000.0
2008-06-11 15:31:00,105.46,105.46,105.41,105.45,57000000.0
2008-06-11 15:32:00,105.45,105.47,105.43,105.44,35800000.0
2008-06-11 15:33:00,105.44,105.44,105.39,105.39,33600000.0
2008-06-11 15:34:00,105.39,105.42,105.39,105.41,53200000.0
2008-06-11 15:35:00,105.41,105.41,105.4,105.4,33800000.0
2008-06-11 15:36:00,105.4,105.4,105.32,105.33,99800000.0
2008-06-11 15:37:00,105.33,105.34,105.24,105.26,103000000.0
2008-06-11 15:38:00,105.27,105.27,105.19,105.25,139200000.0
2008-06-11 15:39:00,105.25,105.27,105.22,105.24,95400000.0
2008-06-11 15:40:00,105.24,105.25,105.21,105.25,95000000.0
2008-06-11 15:41:00,105.23,105.25,105.19,105.22,60200000.0
2008-06-11 15:42:00,105.21,105.23,105.19,105.21,112200000.0
2008-06-11 15:43:00,105.21,105.23,105.2,105.2,75600000.0
2008-06-11 15:44:00,105.23,105.24,105.2,105.21,102600000.0
2008-06-11 15:45:00,105.21,105.22,105.2,105.21,21600000.0
2008-06-11 15:46:00,105.22,105.25,105.22,105.25,39600000.0
2008-06-11 15:47:00,105.25,105.25,105.21,105.22,53400000.0
2008-06-11 15:48:00,105.22,105.22,105.14,105.15,74400000.0
2008-06-11 15:49:00,105.15,105.18,105.13,105.14,93200000.0
2008-06-11 15:50:00,105.15,105.17,105.11,105.13,79800000.0
2008-06-11 15:51:00,105.12,105.13,105.05,105.07,75400000.0
2008-06-11 15:52:00,105.08,105.12,105.03,105.07,126000000.0
2008-06-11 15:53:00,105.07,105.09,105.04,105.04,162800000.0
2008-06-11 15:54:00,105.05,105.07,105.03,105.04,99000000.0
2008-06-11 15:55:00,105.04,105.05,104.98,105.03,109400000.0
2008-06-11 15:56:00,105.02,105.04,105.0,105.03,138000000.0
2008-06-11 15:57:00,105.03,105.05,105.0,105.0,122800000.0
2008-06-11 15:58:00,105.0,105.02,104.97,104.98,109600000.0
2008-06-11 15:59:00,104.99,105.02,104.99,105.02,63200000.0
2008-06-11 16:00:00,105.01,105.04,105.0,105.03,70600000.0
2008-06-11 16:01:00,105.02,105.03,104.95,104.95,122000000.0
2008-06-11 16:02:00,104.96,104.97,104.94,104.97,27000000.0
2008-06-11 16:03:00,104.98,104.99,104.96,104.99,70200000.0
2008-06-11 16:04:00,104.99,105.0,104.97,104.98,27000000.0
2008-06-11 16:05:00,104.99,105.0,104.94,104.95,43200000.0
2008-06-11 16:06:00,104.94,104.96,104.92,104.92,43200000.0
2008-06-11 16:07:00,104.93,104.93,104.87,104.88,63800000.0
2008-06-11 16:08:00,104.88,104.9,104.85,104.86,77400000.0
2008-06-11 16:09:00,104.85,104.89,104.83,104.86,129800000.0
2008-06-11 16:10:00,104.85,104.86,104.8,104.85,106200000.0
2008-06-11 16:11:00,104.85,104.86,104.71,104.76,99100000.0
2008-06-11 16:12:00,104.76,104.8,104.74,104.78,111250000.0
2008-06-11 16:13:00,104.76,104.8,104.75,104.76,95600000.0
2008-06-11 16:14:00,104.76,104.81,104.76,104.8,56000000.0
2008-06-11 16:15:00,104.81,104.83,104.79,104.82,60600000.0
2008-06-11 16:16:00,104.81,104.81,104.75,104.75,60400000.0
2008-06-11 16:17:00,104.74,104.77,104.71,104.76,77400000.0
2008-06-11 16:18:00,104.76,104.79,104.73,104.77,88600000.0
2008-06-11 16:19:00,104.77,104.83,104.75,104.83,91000000.0
2008-06-11 16:20:00,104.84,104.86,104.82,104.85,38000000.0
2008-06-11 16:21:00,104.84,104.9,104.84,104.88,53200000.0
2008-06-11 16:22:00,104.88,104.91,104.88,104.9,29800000.0
2008-06-11 16:23:00,104.9,104.94,104.89,104.94,55400000.0
2008-06-11 16:24:00,104.94,104.94,104.9,104.92,30800000.0
2008-06-11 16:25:00,104.92,104.92,104.91,104.91,22400000.0
2008-06-11 16:26:00,104.91,104.94,104.87,104.94,40800000.0
2008-06-11 16:27:00,104.94,104.96,104.93,104.95,47600000.0
2008-06-11 16:28:00,104.96,104.98,104.92,104.96,53600000.0
2008-06-11 16:29:00,104.97,104.97,104.9,104.94,70200000.0
2008-06-11 16:30:00,104.95,104.95,104.91,104.92,39200000.0
2008-06-11 16:31:00,104.93,104.95,104.91,104.95,40800000.0
2008-06-11 16:32:00,104.94,104.99,104.93,104.99,50400000.0
2008-06-11 16:33:00,104.99,104.99,104.96,104.99,33600000.0
2008-06-11 16:34:00,105.0,105.04,104.98,105.04,50600000.0
2008-06-11 16:35:00,105.04,105.09,104.95,105.01,124400000.0
2008-06-11 16:36:00,104.99,105.0,104.93,104.98,96800000.0
2008-06-11 16:37:00,104.99,105.0,104.94,104.99,95200000.0
2008-06-11 16:38:00,104.98,104.98,104.93,104.95,82800000.0
2008-06-11 16:39:00,104.95,104.99,104.95,104.99,34800000.0
2008-06-11 16:40:00,105.0,105.01,104.94,104.95,69600000.0
2008-06-11 16:41:00,104.94,104.97,104.93,104.97,46000000.0
2008-06-11 16:42:00,104.97,105.01,104.94,104.97,63600000.0
2008-06-11 16:43:00,104.98,104.99,104.94,104.94,40000000.0
2008-06-11 16:44:00,104.95,104.97,104.93,104.95,37200000.0
2008-06-11 16:45:00,104.95,104.96,104.9,104.93,34800000.0
2008-06-11 16:46:00,104.93,104.97,104.86,104.86,60200000.0
2008-06-11 16:47:00,104.87,104.98,104.87,104.98,92400000.0
2008-06-11 16:48:00,104.98,105.01,104.96,104.99,67400000.0
2008-06-11 16:49:00,104.98,105.0,104.97,104.99,39600000.0
2008-06-11 16:50:00,104.98,104.98,104.96,104.97,16800000.0
2008-06-11 16:51:00,104.96,105.0,104.96,104.99,39600000.0
2008-06-11 16:52:00,104.99,105.01,104.96,104.97,49200000.0
2008-06-11 16:53:00,104.97,105.1,104.97,105.08,91200000.0
2008-06-11 16:54:00,105.07,105.11,105.05,105.06,47200000.0
2008-06-11 16:55:00,105.07,105.09,105.02,105.09,70000000.0
2008-06-11 16:56:00,105.09,105.09,105.04,105.05,44200000.0
2008-06-11 16:57:00,105.05,105.05,105.0,105.04,49200000.0
2008-06-11 16:58:00,105.03,105.14,105.02,105.14,64800000.0
2008-06-11 16:59:00,105.15,105.15,105.06,105.09,129000000.0
2008-06-11 17:00:00,105.09,105.1,105.01,105.03,79200000.0
2008-06-11 17:01:00,105.02,105.03,104.94,104.97,80400000.0
2008-06-11 17:02:00,104.97,104.99,104.94,104.95,58800000.0
2008-06-11 17:03:00,104.96,104.97,104.95,104.96,16800000.0
2008-06-11 17:04:00,104.97,104.98,104.95,104.95,27600000.0
2008-06-11 17:05:00,104.95,104.99,104.95,104.97,80000000.0
2008-06-11 17:06:00,104.95,104.97,104.94,104.97,20800000.0
2008-06-11 17:07:00,104.97,105.05,104.97,105.03,43200000.0
2008-06-11 17:08:00,105.03,105.03,104.94,104.96,62800000.0
2008-06-11 17:09:00,104.95,104.95,104.93,104.95,29200000.0
2008-06-11 17:10:00,104.96,105.0,104.95,104.97,46000000.0
2008-06-11 17:11:00,104.97,104.98,104.96,104.97,20400000.0
2008-06-11 17:12:00,104.97,104.99,104.96,104.99,54200000.0
2008-06-11 17:13:00,104.97,104.99,104.97,104.99,8800000.0
2008-06-11 17:14:00,104.99,105.0,104.97,104.99,38400000.0
2008-06-11 17:15:00,104.99,105.03,104.96,104.99,61200000.0
2008-06-11 17:16:00,104.99,105.0,104.97,104.97,33600000.0
2008-06-11 17:17:00,104.97,104.99,104.95,104.99,21600000.0
2008-06-11 17:18:00,104.99,104.99,104.97,104.97,16800000.0
2008-06-11 17:19:00,104.98,105.04,104.97,105.02,37200000.0
2008-06-11 17:20:00,105.02,105.03,104.98,104.99,36000000.0
2008-06-11 17:21:00,104.98,104.99,104.93,104.99,48000000.0
2008-06-11 17:22:00,104.98,104.98,104.94,104.97,28800000.0
2008-06-11 17:23:00,104.96,104.96,104.94,104.95,27400000.0
2008-06-11 17:24:00,104.96,104.96,104.94,104.95,12400000.0
2008-06-11 17:25:00,104.94,104.94,104.92,104.93,38400000.0
2008-06-11 17:26:00,104.91,104.93,104.87,104.87,117000000.0
2008-06-11 17:27:00,104.87,104.88,104.81,104.85,89057999.0
2008-06-11 17:28:00,104.85,104.85,104.81,104.81,32750000.0
2008-06-11 17:29:00,104.81,104.86,104.8,104.83,86400000.0
2008-06-11 17:30:00,104.83,104.9,104.81,104.9,127200000.0
2008-06-11 17:31:00,104.91,104.94,104.83,104.85,99200000.0
2008-06-11 17:32:00,104.86,104.88,104.84,104.86,46400000.0
2008-06-11 17:33:00,104.86,104.9,104.84,104.89,38400000.0
2008-06-11 17:34:00,104.89,104.9,104.81,104.84,92800000.0
2008-06-11 17:35:00,104.84,104.9,104.84,104.85,65600000.0
2008-06-11 17:36:00,104.85,104.86,104.82,104.84,55000000.0
2008-06-11 17:37:00,104.83,104.86,104.79,104.82,78000000.0
2008-06-11 17:38:00,104.8,104.83,104.79,104.83,54400000.0
2008-06-11 17:39:00,104.83,104.84,104.8,104.82,29815998.0
2008-06-11 17:40:00,104.82,104.85,104.82,104.85,30723997.0
2008-06-11 17:41:00,104.85,104.86,104.82,104.85,30107999.0
2008-06-11 17:42:00,104.86,104.91,104.85,104.9,44800000.0
2008-06-11 17:43:00,104.9,104.92,104.87,104.89,60800000.0
2008-06-11 17:44:00,104.88,104.9,104.86,104.88,56000000.0
2008-06-11 17:45:00,104.89,104.89,104.87,104.88,19200000.0
2008-06-11 17:46:00,104.88,104.9,104.88,104.89,38323997.0
2008-06-11 17:47:00,104.9,104.9,104.83,104.84,63600000.0
2008-06-11 17:48:00,104.83,104.84,104.81,104.83,62400000.0
2008-06-11 17:49:00,104.84,104.94,104.83,104.94,88000000.0
2008-06-11 17:50:00,104.95,104.97,104.94,104.96,52800000.0
2008-06-11 17:51:00,104.96,104.98,104.94,104.95,28800000.0
2008-06-11 17:52:00,104.95,104.95,104.89,104.91,92800000.0
2008-06-11 17:53:00,104.91,104.98,104.89,104.95,80000000.0
2008-06-11 17:54:00,104.95,104.97,104.91,104.91,81600000.0
2008-06-11 17:55:00,104.91,104.95,104.9,104.92,70400000.0
2008-06-11 17:56:00,104.92,104.93,104.9,104.91,38400000.0
2008-06-11 17:57:00,104.91,104.92,104.89,104.9,41600000.0
2008-06-11 17:58:00,104.9,104.91,104.85,104.9,59200000.0
2008-06-11 17:59:00,104.89,104.97,104.89,104.95,76400000.0
2008-06-11 18:00:00,104.94,104.94,104.91,104.93,68800000.0
2008-06-11 18:01:00,104.93,104.94,104.92,104.94,17600000.0
2008-06-11 18:02:00,104.95,105.03,104.95,105.01,49600000.0
2008-06-11 18:03:00,105.01,105.06,105.01,105.03,67800000.0
2008-06-11 18:04:00,105.02,105.06,105.01,105.02,50400000.0
2008-06-11 18:05:00,105.02,105.02,104.98,105.02,41000000.0
2008-06-11 18:06:00,105.02,105.04,104.97,105.01,44800000.0
2008-06-11 18:07:00,105.02,105.03,105.0,105.02,40600000.0
2008-06-11 18:08:00,105.03,105.03,105.0,105.01,74200000.0
2008-06-11 18:09:00,105.01,105.02,104.99,105.0,21000000.0
2008-06-11 18:10:00,105.01,105.02,104.99,105.01,29400000.0
2008-06-11 18:11:00,105.01,105.04,105.01,105.01,28000000.0
2008-06-11 18:12:00,105.01,105.02,105.0,105.0,25200000.0
2008-06-11 18:13:00,105.01,105.06,105.01,105.04,29400000.0
2008-06-11 18:14:00,105.05,105.05,105.03,105.04,11200000.0
2008-06-11 18:15:00,105.03,105.08,105.03,105.08,37800000.0
2008-06-11 18:16:00,105.08,105.17,105.07,105.17,44400000.0
2008-06-11 18:17:00,105.17,105.17,105.12,105.12,60200000.0
2008-06-11 18:18:00,105.12,105.12,104.93,104.95,77000000.0
2008-06-11 18:19:00,104.96,105.0,104.95,104.98,54600000.0
2008-06-11 18:20:00,104.99,105.03,104.99,105.01,54600000.0
2008-06-11 18:21:00,105.01,105.05,105.01,105.02,37800000.0
2008-06-11 18:22:00,105.02,105.05,104.98,105.03,68800000.0
2008-06-11 18:23:00,105.02,105.04,105.02,105.04,19800000.0
2008-06-11 18:24:00,105.025,105.05,105.02,105.04,20000000.0
2008-06-11 18:25:00,105.05,105.05,104.97,104.97,70000000.0
2008-06-11 18:26:00,104.95,104.97,104.95,104.95,52800000.0
2008-06-11 18:27:00,104.97,104.97,104.92,104.94,52800000.0
2008-06-11 18:28:00,104.92,104.92,104.87,104.9,43400000.0
2008-06-11 18:29:00,104.89,104.9,104.86,104.88,30800000.0
2008-06-11 18:30:00,104.87,104.91,104.86,104.89,54600000.0
2008-06-11 18:31:00,104.89,104.9,104.88,104.9,23800000.0
2008-06-11 18:32:00,104.9,104.92,104.89,104.91,32200000.0
2008-06-11 18:33:00,104.9,104.91,104.88,104.91,30800000.0
2008-06-11 18:34:00,104.92,104.94,104.91,104.94,43400000.0
2008-06-11 18:35:00,104.94,104.97,104.9,104.9,40600000.0
2008-06-11 18:36:00,104.9,104.95,104.9,104.93,56000000.0
2008-06-11 18:37:00,104.94,104.95,104.92,104.92,21000000.0
2008-06-11 18:38:00,104.92,104.96,104.9,104.95,53400000.0
2008-06-11 18:39:00,104.95,104.95,104.91,104.92,32200000.0
2008-06-11 18:40:00,104.93,104.97,104.92,104.94,23800000.0
2008-06-11 18:41:00,104.94,104.97,104.93,104.95,28000000.0
2008-06-11 18:42:00,104.95,104.95,104.93,104.93,15400000.0
2008-06-11 18:43:00,104.93,104.96,104.93,104.95,40600000.0
2008-06-11 18:44:00,104.95,104.95,104.9,104.91,47600000.0
2008-06-11 18:45:00,104.92,104.94,104.89,104.9,42000000.0
2008-06-11 18:46:00,104.91,104.92,104.88,104.89,32200000.0
2008-06-11 18:47:00,104.9,104.91,104.89,104.9,14000000.0
2008-06-11 18:48:00,104.9,104.9,104.87,104.88,12600000.0
2008-06-11 18:49:00,104.88,104.9,104.88,104.89,16800000.0
2008-06-11 18:50:00,104.89,104.89,104.86,104.86,21000000.0
2008-06-11 18:51:00,104.86,104.88,104.84,104.88,30800000.0
2008-06-11 18:52:00,104.88,104.88,104.86,104.88,44800000.0
2008-06-11 18:53:00,104.88,104.89,104.87,104.88,22400000.0
2008-06-11 18:54:00,104.88,104.89,104.88,104.89,7000000.0
2008-06-11 18:55:00,104.89,104.89,104.89,104.89,5600000.0
2008-06-11 18:56:00,104.9,104.94,104.89,104.93,47600000.0
2008-06-11 18:57:00,104.93,104.93,104.91,104.91,14000000.0
2008-06-11 18:58:00,104.9,104.94,104.89,104.93,23800000.0
2008-06-11 18:59:00,104.93,104.97,104.92,104.97,36400000.0
2008-06-11 19:00:00,104.95,104.97,104.92,104.92,19800000.0
2008-06-11 19:01:00,104.92,104.95,104.91,104.95,16800000.0
2008-06-11 19:02:00,104.97,105.01,104.97,105.0,29400000.0
2008-06-11 19:03:00,105.01,105.07,104.99,105.03,66200000.0
2008-06-11 19:04:00,105.04,105.1,105.03,105.08,68800000.0
2008-06-11 19:05:00,105.07,105.09,105.05,105.08,25200000.0
2008-06-11 19:06:00,105.08,105.12,105.05,105.08,67000000.0
2008-06-11 19:07:00,105.08,105.09,104.98,104.99,58800000.0
2008-06-11 19:08:00,105.0,105.03,105.0,105.02,17200000.0
2008-06-11 19:09:00,105.01,105.05,105.01,105.04,14400000.0
2008-06-11 19:10:00,105.03,105.04,105.01,105.03,23400000.0
2008-06-11 19:11:00,105.015,105.02,105.01,105.02,4400000.0
2008-06-11 19:12:00,105.02,105.11,105.02,105.1,28600000.0
2008-06-11 19:13:00,105.11,105.11,105.07,105.08,15400000.0
2008-06-11 19:14:00,105.07,105.11,105.06,105.1,21000000.0
2008-06-11 19:15:00,105.11,105.13,105.1,105.11,35000000.0
2008-06-11 19:16:00,105.12,105.15,105.1,105.14,39600000.0
2008-06-11 19:17:00,105.14,105.15,105.1,105.1,23800000.0
2008-06-11 19:18:00,105.09,105.1,105.08,105.08,9800000.0
2008-06-11 19:19:00,105.09,105.09,105.06,105.07,7000000.0
2008-06-11 19:20:00,105.07,105.1,105.07,105.09,12600000.0
2008-06-11 19:21:00,105.09,105.15,105.09,105.15,14000000.0
2008-06-11 19:22:00,105.15,105.15,105.12,105.12,14000000.0
2008-06-11 19:23:00,105.12,105.12,105.1,105.1,8400000.0
2008-06-11 19:24:00,105.09,105.1,105.08,105.1,12600000.0
2008-06-11 19:25:00,105.085,105.12,105.08,105.1,46800000.0
2008-06-11 19:26:00,105.11,105.14,105.11,105.13,40600000.0
2008-06-11 19:27:00,105.11,105.12,105.1,105.1,18200000.0
2008-06-11 19:28:00,105.11,105.11,105.08,105.09,24000000.0
2008-06-11 19:29:00,105.08,105.08,105.01,105.03,31000000.0
2008-06-11 19:30:00,105.04,105.11,105.01,105.1,48400000.0
2008-06-11 19:31:00,105.09,105.1,105.07,105.08,24000000.0
2008-06-11 19:32:00,105.09,105.12,105.08,105.1,22400000.0
2008-06-11 19:33:00,105.11,105.11,105.09,105.1,7000000.0
2008-06-11 19:34:00,105.1,105.1,105.08,105.08,11200000.0
2008-06-11 19:35:00,105.07,105.08,105.04,105.04,11200000.0
2008-06-11 19:36:00,105.04,105.07,105.04,105.05,36400000.0
2008-06-11 19:37:00,105.04,105.09,105.04,105.06,32200000.0
2008-06-11 19:38:00,105.06,105.08,105.02,105.04,43400000.0
2008-06-11 19:39:00,105.03,105.04,104.98,104.99,28000000.0
2008-06-11 19:40:00,104.99,105.02,104.96,105.02,35000000.0
2008-06-11 19:41:00,105.02,105.06,105.02,105.06,16800000.0
2008-06-11 19:42:00,105.06,105.06,105.03,105.05,39200000.0
2008-06-11 19:43:00,105.04,105.05,105.03,105.05,26200000.0
2008-06-11 19:44:00,105.05,105.06,105.04,105.05,21800000.0
2008-06-11 19:45:00,105.05,105.05,105.04,105.05,9800000.0
2008-06-11 19:46:00,105.04,105.1,105.04,105.1,24000000.0
2008-06-11 19:47:00,105.1,105.1,105.0,105.0,36400000.0
2008-06-11 19:48:00,105.0,105.03,105.0,105.01,21000000.0
2008-06-11 19:49:00,105.02,105.04,105.01,105.02,22400000.0
2008-06-11 19:50:00,105.01,105.01,104.98,105.0,26600000.0
2008-06-11 19:51:00,105.01,105.03,104.98,104.99,28200000.0
2008-06-11 19:52:00,104.97,104.99,104.97,104.97,41600000.0
2008-06-11 19:53:00,104.98,105.01,104.98,104.98,26600000.0
2008-06-11 19:54:00,104.98,105.0,104.97,104.99,24600000.0
2008-06-11 19:55:00,104.975,104.975,104.96,104.97,8600000.0
2008-06-11 19:56:00,104.97,104.97,104.95,104.95,7200000.0
2008-06-11 19:57:00,104.96,104.96,104.96,104.96,11000000.0
2008-06-11 19:58:00,104.96,105.01,104.91,104.95,54800000.0
2008-06-11 19:59:00,104.96,105.04,104.92,105.02,59000000.0
2008-06-11 20:00:00,105.03,105.03,104.98,104.99,42000000.0
2008-06-11 20:01:00,104.99,105.05,104.98,105.03,68600000.0
2008-06-11 20:02:00,105.03,105.09,105.02,105.09,82400000.0
2008-06-11 20:03:00,105.1,105.11,105.04,105.05,55800000.0
2008-06-11 20:04:00,105.04,105.08,105.0,105.02,106200000.0
2008-06-11 20:05:00,105.02,105.08,104.99,105.0,78200000.0
2008-06-11 20:06:00,105.0,105.02,105.0,105.01,28000000.0
2008-06-11 20:07:00,105.0,105.02,105.0,105.0,18200000.0
2008-06-11 20:08:00,105.0,105.02,105.0,105.01,26800000.0
2008-06-11 20:09:00,105.02,105.06,105.02,105.05,18200000.0
2008-06-11 20:10:00,105.06,105.06,105.02,105.03,23800000.0
2008-06-11 20:11:00,105.02,105.05,105.01,105.05,36600000.0
2008-06-11 20:12:00,105.05,105.09,105.03,105.04,27800000.0
2008-06-11 20:13:00,105.04,105.09,105.04,105.09,31800000.0
2008-06-11 20:14:00,105.095,105.12,105.095,105.11,35200000.0
2008-06-11 20:15:00,105.12,105.15,105.11,105.12,40600000.0
2008-06-11 20:16:00,105.12,105.15,105.09,105.15,30800000.0
2008-06-11 20:17:00,105.15,105.16,105.12,105.16,23800000.0
2008-06-11 20:18:00,105.15,105.15,105.1,105.1,18200000.0
2008-06-11 20:19:00,105.1,105.14,105.1,105.14,39000000.0
2008-06-11 20:20:00,105.14,105.17,105.13,105.17,39200000.0
2008-06-11 20:21:00,105.17,105.23,105.17,105.22,48000000.0
2008-06-11 20:22:00,105.21,105.21,105.12,105.13,42000000.0
2008-06-11 20:23:00,105.14,105.18,105.12,105.17,59000000.0
2008-06-11 20:24:00,105.17,105.17,105.13,105.13,46200000.0
2008-06-11 20:25:00,105.14,105.15,105.14,105.15,12600000.0
2008-06-11 20:26:00,105.16,105.19,105.15,105.17,33600000.0
2008-06-11 20:27:00,105.16,105.16,105.13,105.13,22600000.0
2008-06-11 20:28:00,105.13,105.14,105.12,105.12,14000000.0
2008-06-11 20:29:00,105.13,105.14,105.1,105.11,45400000.0
2008-06-11 20:30:00,105.12,105.15,105.11,105.13,25200000.0
2008-06-11 20:31:00,105.13,105.14,105.12,105.12,26600000.0
2008-06-11 20:32:00,105.11,105.12,105.11,105.12,5600000.0
2008-06-11 20:33:00,105.11,105.12,105.1,105.12,40200000.0
2008-06-11 20:34:00,105.12,105.13,105.1,105.11,42800000.0
2008-06-11 20:35:00,105.1,105.11,105.09,105.1,22400000.0
2008-06-11 20:36:00,105.1,105.11,105.08,105.09,30800000.0
2008-06-11 20:37:00,105.09,105.09,105.09,105.09,5600000.0
2008-06-11 20:38:00,105.09,105.11,105.07,105.08,16800000.0
2008-06-11 20:39:00,105.08,105.08,105.06,105.08,23800000.0
2008-06-11 20:40:00,105.07,105.1,105.06,105.1,33600000.0
2008-06-11 20:41:00,105.1,105.1,105.08,105.09,18200000.0
2008-06-11 20:42:00,105.1,105.11,105.06,105.06,23800000.0
2008-06-11 20:43:00,105.06,105.07,105.04,105.04,32200000.0
2008-06-11 20:44:00,105.05,105.07,105.05,105.06,14000000.0
2008-06-11 20:45:00,105.06,105.06,105.0,105.0,30400000.0
2008-06-11 20:46:00,105.0,105.03,105.0,105.03,17000000.0
2008-06-11 20:47:00,105.03,105.08,105.01,105.06,29400000.0
2008-06-11 20:48:00,105.06,105.06,105.0,105.02,18400000.0
2008-06-11 20:49:00,105.02,105.02,104.97,104.99,47200000.0
2008-06-11 20:50:00,104.98,105.0,104.98,105.0,12600000.0
2008-06-11 20:51:00,104.98,105.0,104.96,104.97,23800000.0
2008-06-11 20:52:00,104.98,105.0,104.98,105.0,16800000.0
2008-06-11 20:53:00,105.0,105.0,104.93,104.93,40200000.0
2008-06-11 20:54:00,104.94,104.95,104.93,104.95,36600000.0
2008-06-11 20:55:00,104.94,104.97,104.92,104.92,46400000.0
2008-06-11 20:56:00,104.9,104.96,104.9,104.91,101800000.0
2008-06-11 20:57:00,104.92,104.92,104.9,104.9,30800000.0
2008-06-11 20:58:00,104.91,104.93,104.895,104.9,55200000.0
2008-06-11 20:59:00,104.9,104.91,104.87,104.89,43600000.0
2008-06-11 21:00:00,104.89,104.89,104.86,104.88,18200000.0
2008-06-11 21:01:00,104.88,104.88,104.86,104.87,16800000.0
2008-06-11 21:02:00,104.88,104.91,104.87,104.91,19600000.0
2008-06-11 21:03:00,104.9,104.94,104.89,104.94,21000000.0
2008-06-11 21:04:00,104.94,104.94,104.92,104.92,8400000.0
2008-06-11 21:05:00,104.9,104.92,104.9,104.9,8400000.0
2008-06-11 21:06:00,104.9,104.9,104.89,104.89,14000000.0
2008-06-11 21:07:00,104.9,104.98,104.9,104.97,28200000.0
2008-06-11 21:08:00,104.97,104.98,104.94,104.97,33600000.0
2008-06-11 21:09:00,104.97,104.98,104.94,104.95,37800000.0
2008-06-11 21:10:00,104.97,104.98,104.97,104.98,4200000.0
2008-06-11 21:11:00,104.98,105.0,104.97,104.99,26600000.0
2008-06-11 21:12:00,104.99,105.02,104.99,105.01,33600000.0
2008-06-11 21:13:00,105.01,105.01,104.99,105.01,14000000.0
2008-06-11 21:14:00,105.0,105.02,105.0,105.02,26600000.0
2008-06-11 21:15:00,105.0,105.02,105.0,105.01,12600000.0
2008-06-11 21:16:00,105.01,105.01,104.98,104.98,8400000.0
2008-06-11 21:17:00,104.97,104.98,104.95,104.96,12600000.0
2008-06-11 21:18:00,104.95,104.98,104.95,104.97,16800000.0
2008-06-11 21:19:00,104.96,104.96,104.94,104.94,22400000.0
2008-06-11 21:20:00,104.95,104.97,104.94,104.95,37800000.0
2008-06-11 21:21:00,104.95,104.97,104.94,104.95,33800000.0
2008-06-11 21:22:00,104.95,104.96,104.93,104.94,15400000.0
2008-06-11 21:23:00,104.94,104.97,104.94,104.97,15400000.0
2008-06-11 21:24:00,104.97,104.97,104.96,104.96,8400000.0
2008-06-11 21:25:00,104.96,104.96,104.96,104.96,2800000.0
2008-06-11 21:26:00,104.95,104.96,104.94,104.96,159600002.0
2008-06-11 21:27:00,104.95,104.95,104.93,104.95,21000000.0
2008-06-11 21:28:00,104.95,104.95,104.94,104.95,15400000.0
2008-06-11 21:29:00,104.95,105.0,104.93,105.0,58800000.0
2008-06-11 21:30:00,105.0,105.05,105.0,105.01,32200000.0
2008-06-11 21:31:00,105.02,105.04,105.02,105.04,11200000.0
2008-06-11 21:32:00,105.04,105.05,105.01,105.02,28000000.0
2008-06-11 21:33:00,105.03,105.05,105.02,105.02,25400000.0
2008-06-11 21:34:00,105.0,105.02,105.0,105.02,19000000.0
2008-06-11 21:35:00,105.02,105.02,105.0,105.0,12600000.0
2008-06-11 21:36:00,104.99,104.995,104.99,104.99,12800000.0
2008-06-11 21:37:00,104.99,105.01,104.99,104.99,31600000.0
2008-06-11 21:38:00,105.0,105.03,105.0,105.02,11400000.0
2008-06-11 21:39:00,105.01,105.02,104.98,104.99,12600000.0
2008-06-11 21:40:00,104.99,105.03,104.98,104.99,48000000.0
2008-06-11 21:41:00,105.0,105.0,104.96,104.97,40200000.0
2008-06-11 21:42:00,104.98,104.99,104.93,104.93,65400000.0
2008-06-11 21:43:00,104.93,104.965,104.93,104.94,37600000.0
2008-06-11 21:44:00,104.94,104.94,104.94,104.94,2800000.0
2008-06-11 21:45:00,104.94,104.94,104.92,104.92,14200000.0
2008-06-11 21:46:00,104.93,104.93,104.9,104.92,29000000.0
2008-06-11 21:47:00,104.92,104.92,104.9,104.91,10000000.0
2008-06-11 21:48:00,104.91,104.91,104.87,104.88,25600000.0
2008-06-11 21:49:00,104.86,104.87,104.86,104.86,12800000.0
2008-06-11 21:50:00,104.87,104.87,104.86,104.87,8400000.0
2008-06-11 21:51:00,104.87,104.88,104.83,104.83,29600000.0
2008-06-11 21:52:00,104.84,104.84,104.81,104.82,29400000.0
2008-06-11 21:53:00,104.82,104.83,104.81,104.82,22600000.0
2008-06-11 21:54:00,104.82,104.82,104.81,104.81,4200000.0
2008-06-11 21:55:00,104.8,104.8,104.78,104.79,18400000.0
2008-06-11 21:56:00,104.79,104.81,104.79,104.81,19600000.0
2008-06-11 21:57:00,104.8,104.81,104.77,104.78,18400000.0
2008-06-11 21:58:00,104.79,104.8,104.79,104.8,9800000.0
2008-06-11 21:59:00,104.8,104.8,104.79,104.79,12600000.0
2008-06-11 22:00:00,104.79,104.79,104.77,104.77,29400000.0
2008-06-11 22:01:00,104.78,104.78,104.77,104.78,16800000.0
2008-06-11 22:02:00,104.78,104.8,104.78,104.8,9800000.0
2008-06-11 22:03:00,104.81,104.81,104.8,104.81,18200000.0
2008-06-11 22:04:00,104.81,104.82,104.79,104.82,19600000.0
2008-06-11 22:05:00,104.81,104.81,104.81,104.81,2800000.0
2008-06-11 22:06:00,104.8,104.82,104.8,104.82,11400000.0
2008-06-11 22:07:00,104.82,104.82,104.82,104.82,1400000.0
2008-06-11 22:08:00,104.805,104.83,104.805,104.83,39800000.0
2008-06-11 22:09:00,104.82,104.82,104.81,104.82,7000000.0
2008-06-11 22:10:00,104.8,104.81,104.78,104.785,22800000.0
2008-06-11 22:11:00,104.78,104.83,104.78,104.82,50400000.0
2008-06-11 22:12:00,104.82,104.82,104.81,104.82,16800000.0
2008-06-11 22:13:00,104.83,104.83,104.82,104.83,5600000.0
2008-06-11 22:14:00,104.82,104.82,104.82,104.82,1400000.0
2008-06-11 22:15:00,104.81,104.83,104.81,104.83,8600000.0
2008-06-11 22:16:00,104.84,104.84,104.82,104.83,12600000.0
2008-06-11 22:17:00,104.83,104.83,104.83,104.83,12600000.0
2008-06-11 22:18:00,104.83,104.83,104.83,104.83,4200000.0
2008-06-11 22:19:00,104.82,104.83,104.78,104.79,15400000.0
2008-06-11 22:20:00,104.79,104.8,104.78,104.8,23800000.0
2008-06-11 22:21:00,104.79,104.79,104.76,104.79,18600000.0
2008-06-11 22:22:00,104.8,104.82,104.8,104.82,23800000.0
2008-06-11 22:23:00,104.83,104.83,104.81,104.81,4200000.0
2008-06-11 22:24:00,104.8,104.81,104.79,104.8,11200000.0
2008-06-11 22:25:00,104.8,104.81,104.8,104.81,12600000.0
2008-06-11 22:26:00,104.81,104.81,104.8,104.81,5600000.0
2008-06-11 22:27:00,104.82,104.82,104.79,104.81,7000000.0
2008-06-11 22:28:00,104.8,104.83,104.78,104.81,23800000.0
2008-06-11 22:29:00,104.83,104.83,104.81,104.82,9800000.0
2008-06-11 22:30:00,104.82,104.82,104.8,104.8,8400000.0
2008-06-11 22:31:00,104.81,104.82,104.79,104.82,26800000.0
2008-06-11 22:32:00,104.8,104.82,104.8,104.81,5600000.0
2008-06-11 22:33:00,104.79,104.79,104.745,104.79,27000000.0
2008-06-11 22:34:00,104.8,104.82,104.8,104.82,15400000.0
2008-06-11 22:35:00,104.82,104.82,104.8,104.81,4200000.0
2008-06-11 22:36:00,104.8,104.82,104.8,104.8,18600000.0
2008-06-11 22:37:00,104.81,104.81,104.81,104.81,2800000.0
2008-06-11 22:38:00,104.8,104.8,104.77,104.77,4200000.0
2008-06-11 22:39:00,104.77,104.77,104.77,104.77,4200000.0
2008-06-11 22:40:00,104.75,104.79,104.75,104.78,24200000.0
2008-06-11 22:41:00,104.78,104.82,104.78,104.8,14200000.0
2008-06-11 22:42:00,104.82,104.845,104.81,104.83,26600000.0
2008-06-11 22:43:00,104.83,104.86,104.83,104.84,70400000.0
2008-06-11 22:44:00,104.84,104.85,104.84,104.85,19400000.0
2008-06-11 22:45:00,104.85,104.89,104.85,104.89,21000000.0
2008-06-11 22:46:00,104.88,104.88,104.86,104.87,7000000.0
2008-06-11 22:47:00,104.88,104.89,104.87,104.87,21000000.0
2008-06-11 22:48:00,104.87,104.88,104.85,104.86,24800000.0
2008-06-11 22:49:00,104.87,104.87,104.82,104.85,24200000.0
2008-06-11 22:50:00,104.83,104.85,104.82,104.83,83600000.0
2008-06-11 22:51:00,104.85,104.85,104.8,104.8,63800000.0
2008-06-11 22:52:00,104.8,104.8,104.75,104.8,34600000.0
2008-06-11 22:53:00,104.8,104.81,104.78,104.8,25200000.0
2008-06-11 22:54:00,104.81,104.86,104.79,104.86,67600000.0
2008-06-11 22:55:00,104.86,104.86,104.82,104.82,17200000.0
2008-06-11 22:56:00,104.8,104.83,104.8,104.82,20000000.0
2008-06-11 22:57:00,104.81,104.85,104.8,104.85,32800000.0
2008-06-11 22:58:00,104.85,104.86,104.84,104.86,36400000.0
2008-06-11 22:59:00,104.83,104.86,104.83,104.83,387999999.0
2008-06-11 23:00:00,104.83,104.83,104.75,104.75,78199999.0
2008-06-11 23:01:00,104.75,104.76,104.75,104.76,22600000.0
2008-06-11 23:02:00,104.75,104.84,104.75,104.81,30000000.0
2008-06-11 23:03:00,104.81,104.81,104.8,104.8,37200000.0
2008-06-11 23:04:00,104.84,104.84,104.73,104.74,8000000.0
2008-06-11 23:05:00,104.73,104.74,104.72,104.74,8000000.0
2008-06-11 23:06:00,104.7,104.7,104.7,104.7,8000000.0
2008-06-11 23:07:00,104.69,104.73,104.68,104.7,139000000.0
2008-06-11 23:08:00,104.73,104.74,104.71,104.72,102600000.0
2008-06-11 23:09:00,104.73,104.73,104.66,104.66,69200000.0
2008-06-11 23:10:00,104.65,104.66,104.64,104.64,80200000.0
2008-06-11 23:11:00,104.66,104.67,104.65,104.67,76000000.0
2008-06-11 23:12:00,104.68,104.68,104.68,104.68,8600000.0
2008-06-11 23:13:00,104.67,104.7,104.67,104.7,64200000.0
2008-06-11 23:14:00,104.69,104.71,104.69,104.7,169000000.0
2008-06-11 23:15:00,104.71,104.72,104.7,104.7,65600000.0
2008-06-11 23:17:00,104.7,104.71,104.7,104.71,21400000.0
2008-06-11 23:18:00,104.72,104.72,104.72,104.72,8200000.0
2008-06-11 23:19:00,104.69,104.7,104.68,104.68,82200000.0
2008-06-11 23:20:00,104.69,104.69,104.69,104.69,13800000.0
2008-06-11 23:21:00,104.69,104.7,104.69,104.7,24000000.0
2008-06-11 23:22:00,104.71,104.71,104.67,104.67,110800000.0
2008-06-11 23:23:00,104.67,104.67,104.66,104.67,30000000.0
2008-06-11 23:24:00,104.66,104.68,104.66,104.68,69800000.0
2008-06-11 23:25:00,104.68,104.68,104.68,104.68,5200000.0
2008-06-11 23:26:00,104.68,104.73,104.68,104.73,64200000.0
2008-06-11 23:27:00,104.73,104.73,104.67,104.68,132200000.0
2008-06-11 23:28:00,104.67,104.68,104.66,104.68,112599999.0
2008-06-11 23:29:00,104.67,104.68,104.67,104.68,18400000.0
2008-06-11 23:30:00,104.67,104.67,104.66,104.67,47400000.0
2008-06-11 23:32:00,104.67,104.67,104.67,104.67,34600000.0
2008-06-11 23:36:00,104.68,104.68,104.68,104.68,87800000.0
2008-06-11 23:38:00,104.68,104.68,104.67,104.67,90600000.0
2008-06-11 23:39:00,104.67,104.67,104.66,104.66,37000000.0
2008-06-11 23:40:00,104.67,104.67,104.67,104.67,12200000.0
2008-06-11 23:41:00,104.66,104.67,104.65,104.66,132800000.0
2008-06-11 23:42:00,104.66,104.66,104.66,104.66,23000000.0
2008-06-11 23:43:00,104.66,104.69,104.66,104.66,76200000.0
2008-06-11 23:44:00,104.66,104.69,104.65,104.65,159199999.0
2008-06-11 23:45:00,104.65,104.69,104.65,104.69,91400000.0
2008-06-11 23:46:00,104.69,104.69,104.68,104.68,3200000.0
2008-06-11 23:47:00,104.68,104.68,104.68,104.68,4800000.0
2008-06-11 23:48:00,104.66,104.66,104.66,104.66,14000000.0
2008-06-11 23:50:00,104.66,104.71,104.66,104.71,10000000.0
2008-06-11 23:51:00,104.72,104.72,104.72,104.72,4800000.0
2008-06-11 23:52:00,104.69,104.72,104.69,104.72,16600000.0
2008-06-11 23:53:00,104.69,104.69,104.69,104.69,11800000.0
2008-06-11 23:54:00,104.7,104.71,104.7,104.71,3200000.0
2008-06-11 23:55:00,104.7,104.7,104.69,104.7,11200000.0
2008-06-11 23:56:00,104.69,104.71,104.68,104.71,28400000.0
2008-06-11 23:57:00,104.69,104.7,104.69,104.7,29200000.0
2008-06-11 23:58:00,104.7,104.7,104.68,104.68,45400000.0
2008-06-11 23:59:00,104.68,104.68,104.68,104.68,25600000.0
2008-06-12 00:00:00,104.71,104.74,104.71,104.74,38800000.0
2008-06-12 00:01:00,104.74,104.74,104.72,104.73,24600000.0
2008-06-12 00:02:00,104.73,104.75,104.73,104.75,28800000.0
2008-06-12 00:03:00,104.75,104.76,104.75,104.75,26800000.0
2008-06-12 00:04:00,104.74,104.74,104.74,104.74,1600000.0
2008-06-12 00:05:00,104.74,104.75,104.74,104.75,14400000.0
2008-06-12 00:06:00,104.73,104.74,104.72,104.74,16200000.0
2008-06-12 00:07:00,104.71,104.71,104.71,104.71,19400000.0
2008-06-12 00:08:00,104.74,104.74,104.74,104.74,1600000.0
2008-06-12 00:09:00,104.73,104.73,104.72,104.72,4800000.0
2008-06-12 00:10:00,104.73,104.75,104.73,104.75,11200000.0
2008-06-12 00:11:00,104.75,104.76,104.75,104.76,23800000.0
2008-06-12 00:12:00,104.76,104.77,104.76,104.77,15800000.0
2008-06-12 00:13:00,104.8,104.8,104.77,104.77,20800000.0
2008-06-12 00:14:00,104.77,104.77,104.74,104.76,17600000.0
2008-06-12 00:15:00,104.76,104.78,104.76,104.76,17800000.0
2008-06-12 00:16:00,104.76,104.76,104.76,104.76,1600000.0
2008-06-12 00:17:00,104.75,104.76,104.75,104.76,1600000.0
2008-06-12 00:18:00,104.76,104.76,104.76,104.76,1600000.0
2008-06-12 00:19:00,104.77,104.77,104.77,104.77,1600000.0
2008-06-12 00:20:00,104.75,104.76,104.75,104.76,39200000.0
2008-06-12 00:21:00,104.76,104.78,104.76,104.78,17000000.0
2008-06-12 00:22:00,104.77,104.77,104.76,104.77,11200000.0
2008-06-12 00:23:00,104.77,104.77,104.77,104.77,8000000.0
2008-06-12 00:24:00,104.79,104.79,104.77,104.78,22800000.0
2008-06-12 00:25:00,104.77,104.77,104.76,104.76,42000000.0
2008-06-12 00:26:00,104.77,104.79,104.77,104.77,65200000.0
2008-06-12 00:27:00,104.77,104.82,104.77,104.81,117400000.0
2008-06-12 00:28:00,104.81,104.81,104.79,104.79,3200000.0
2008-06-12 00:29:00,104.78,104.79,104.77,104.79,78400003.0
2008-06-12 00:30:00,104.79,104.81,104.79,104.81,8000000.0
2008-06-12 00:31:00,104.81,104.81,104.79,104.79,9600000.0
2008-06-12 00:32:00,104.8,104.81,104.79,104.8,12800000.0
2008-06-12 00:33:00,104.79,104.81,104.78,104.8,63000000.0
2008-06-12 00:34:00,104.81,104.83,104.81,104.83,25400000.0
2008-06-12 00:35:00,104.82,104.82,104.82,104.82,1600000.0
2008-06-12 00:36:00,104.82,104.84,104.82,104.84,6400000.0
2008-06-12 00:37:00,104.84,104.86,104.84,104.85,35400000.0
2008-06-12 00:38:00,104.85,104.85,104.84,104.84,3200000.0
2008-06-12 00:39:00,104.84,104.85,104.83,104.83,22400000.0
2008-06-12 00:40:00,104.83,104.83,104.83,104.83,1600000.0
2008-06-12 00:41:00,104.82,104.83,104.82,104.83,9600000.0
2008-06-12 00:42:00,104.83,104.84,104.83,104.84,141999999.0
2008-06-12 00:43:00,104.84,104.86,104.84,104.85,113800001.0
2008-06-12 00:44:00,104.86,104.86,104.82,104.84,122599999.0
2008-06-12 00:45:00,104.84,104.88,104.82,104.83,81200000.0
2008-06-12 00:46:00,104.86,104.86,104.83,104.83,43200000.0
2008-06-12 00:47:00,104.81,104.83,104.81,104.83,77400001.0
2008-06-12 00:48:00,104.83,104.86,104.83,104.85,32800000.0
2008-06-12 00:49:00,104.86,104.86,104.86,104.86,4800000.0
2008-06-12 00:50:00,104.86,104.87,104.84,104.87,9600000.0
2008-06-12 00:51:00,104.87,104.87,104.83,104.84,14400000.0
2008-06-12 00:52:00,104.84,104.86,104.84,104.84,79600000.0
2008-06-12 00:53:00,104.84,104.84,104.81,104.83,56000000.0
2008-06-12 00:54:00,104.83,104.85,104.83,104.85,11200000.0
2008-06-12 00:55:00,104.84,104.86,104.83,104.83,113600000.0
2008-06-12 00:56:00,104.83,104.86,104.83,104.85,282400005.0
2008-06-12 00:57:00,104.84,104.86,104.84,104.86,4800000.0
2008-06-12 00:58:00,104.85,104.85,104.85,104.85,1600000.0
2008-06-12 00:59:00,104.84,104.85,104.83,104.83,55800000.0
2008-06-12 01:00:00,104.84,104.86,104.84,104.85,26000000.0
2008-06-12 01:01:00,104.84,104.87,104.84,104.87,17200000.0
2008-06-12 01:02:00,104.87,104.88,104.86,104.87,36000000.0
2008-06-12 01:03:00,104.87,104.87,104.86,104.87,97800000.0
2008-06-12 01:04:00,104.86,104.87,104.83,104.83,73600001.0
2008-06-12 01:05:00,104.84,104.85,104.84,104.84,11200000.0
2008-06-12 01:06:00,104.84,104.84,104.82,104.83,28200000.0
2008-06-12 01:07:00,104.84,104.85,104.84,104.85,4800000.0
2008-06-12 01:08:00,104.86,104.86,104.86,104.86,1600000.0
2008-06-12 01:09:00,104.86,104.86,104.81,104.81,11200000.0
2008-06-12 01:10:00,104.81,104.82,104.81,104.82,4800000.0
2008-06-12 01:11:00,104.81,104.81,104.81,104.81,28800000.0
2008-06-12 01:12:00,104.81,104.83,104.8,104.83,69600000.0
2008-06-12 01:13:00,104.82,104.82,104.82,104.82,1600000.0
2008-06-12 01:14:00,104.81,104.81,104.76,104.78,62000001.0
2008-06-12 01:15:00,104.79,104.81,104.78,104.8,39400000.0
2008-06-12 01:16:00,104.79,104.8,104.78,104.78,56400001.0
2008-06-12 01:17:00,104.77,104.77,104.77,104.77,1600000.0
2008-06-12 01:18:00,104.77,104.78,104.77,104.77,19200000.0
2008-06-12 01:19:00,104.77,104.77,104.75,104.76,28800000.0
2008-06-12 01:20:00,104.76,104.79,104.76,104.78,27000000.0
2008-06-12 01:21:00,104.78,104.81,104.78,104.81,19200000.0
2008-06-12 01:22:00,104.8,104.8,104.78,104.78,4800000.0
2008-06-12 01:23:00,104.79,104.79,104.75,104.76,22400000.0
2008-06-12 01:24:00,104.75,104.76,104.74,104.74,14400000.0
2008-06-12 01:25:00,104.74,104.74,104.72,104.72,156599999.0
2008-06-12 01:26:00,104.72,104.72,104.71,104.71,19200000.0
2008-06-12 01:27:00,104.71,104.71,104.7,104.71,14400000.0
2008-06-12 01:28:00,104.71,104.72,104.7,104.71,63800001.0
2008-06-12 01:29:00,104.71,104.72,104.7,104.71,12800000.0
2008-06-12 01:30:00,104.7,104.76,104.7,104.7,110600000.0
2008-06-12 01:31:00,104.7,104.72,104.7,104.71,20800000.0
2008-06-12 01:32:00,104.69,104.7,104.66,104.69,153000000.0
2008-06-12 01:33:00,104.69,104.69,104.68,104.68,4800000.0
2008-06-12 01:34:00,104.68,104.72,104.68,104.72,37800000.0
2008-06-12 01:35:00,104.73,104.73,104.71,104.71,56600000.0
2008-06-12 01:36:00,104.71,104.72,104.71,104.72,6400000.0
2008-06-12 01:37:00,104.71,104.71,104.7,104.71,16000000.0
2008-06-12 01:38:00,104.71,104.72,104.71,104.72,3200000.0
2008-06-12 01:39:00,104.73,104.74,104.72,104.74,24000000.0
2008-06-12 01:40:00,104.74,104.74,104.72,104.73,17600000.0
2008-06-12 01:41:00,104.72,104.74,104.72,104.74,15600000.0
2008-06-12 01:42:00,104.74,104.78,104.73,104.76,63000000.0
2008-06-12 01:43:00,104.75,104.75,104.75,104.75,3200000.0
2008-06-12 01:44:00,104.73,104.75,104.73,104.75,168999999.0
2008-06-12 01:45:00,104.74,104.74,104.74,104.74,8000000.0
2008-06-12 01:46:00,104.73,104.74,104.73,104.74,14400000.0
2008-06-12 01:47:00,104.74,104.74,104.71,104.73,38400000.0
2008-06-12 01:48:00,104.73,104.73,104.71,104.71,13600000.0
2008-06-12 01:49:00,104.71,104.74,104.71,104.73,59800000.0
2008-06-12 01:50:00,104.73,104.74,104.73,104.74,22800000.0
2008-06-12 01:51:00,104.73,104.74,104.73,104.74,17600000.0
2008-06-12 01:52:00,104.72,104.72,104.72,104.72,1600000.0
2008-06-12 01:53:00,104.72,104.72,104.71,104.71,19200000.0
2008-06-12 01:54:00,104.71,104.71,104.71,104.71,8000000.0
2008-06-12 01:55:00,104.71,104.73,104.71,104.73,8000000.0
2008-06-12 01:56:00,104.71,104.71,104.71,104.71,142800000.0
2008-06-12 01:57:00,104.71,104.74,104.71,104.73,94400000.0
2008-06-12 01:58:00,104.74,104.74,104.72,104.72,22400000.0
2008-06-12 01:59:00,104.71,104.71,104.71,104.71,1600000.0
2008-06-12 02:00:00,104.71,104.72,104.71,104.71,6400000.0
2008-06-12 02:01:00,104.71,104.72,104.67,104.68,49600000.0
2008-06-12 02:02:00,104.69,104.69,104.69,104.69,3200000.0
2008-06-12 02:03:00,104.67,104.71,104.67,104.71,74999999.0
2008-06-12 02:04:00,104.71,104.73,104.71,104.72,12800000.0
2008-06-12 02:05:00,104.72,104.73,104.72,104.73,9600000.0
2008-06-12 02:06:00,104.73,104.74,104.69,104.73,94200000.0
2008-06-12 02:07:00,104.73,104.74,104.72,104.73,33600000.0
2008-06-12 02:08:00,104.73,104.74,104.73,104.74,14400000.0
2008-06-12 02:09:00,104.75,104.75,104.74,104.74,16000000.0
2008-06-12 02:10:00,104.73,104.75,104.73,104.74,24000000.0
2008-06-12 02:11:00,104.71,104.71,104.71,104.71,83800001.0
2008-06-12 02:12:00,104.71,104.75,104.71,104.75,66800002.0
2008-06-12 02:13:00,104.75,104.75,104.75,104.75,25600000.0
2008-06-12 02:14:00,104.75,104.75,104.75,104.75,16000000.0
2008-06-12 02:15:00,104.75,104.75,104.75,104.75,6400000.0
2008-06-12 02:16:00,104.72,104.75,104.72,104.75,27600001.0
2008-06-12 02:17:00,104.75,104.75,104.74,104.74,17600000.0
2008-06-12 02:18:00,104.72,104.72,104.72,104.72,1600000.0
2008-06-12 02:19:00,104.74,104.74,104.74,104.74,1600000.0
2008-06-12 02:20:00,104.72,104.74,104.72,104.74,64399998.0
2008-06-12 02:21:00,104.74,104.74,104.74,104.74,8000000.0
2008-06-12 02:22:00,104.74,104.76,104.73,104.73,36000000.0
2008-06-12 02:23:00,104.73,104.73,104.72,104.72,9600000.0
2008-06-12 02:24:00,104.72,104.72,104.71,104.72,40000000.0
2008-06-12 02:25:00,104.72,104.73,104.72,104.73,40000000.0
2008-06-12 02:26:00,104.73,104.76,104.73,104.76,38200000.0
2008-06-12 02:27:00,104.76,104.76,104.75,104.75,91000000.0
2008-06-12 02:28:00,104.75,104.75,104.74,104.75,20800000.0
2008-06-12 02:29:00,104.74,104.74,104.74,104.74,28400000.0
2008-06-12 02:30:00,104.74,104.74,104.74,104.74,53200000.0
2008-06-12 02:31:00,104.74,104.78,104.74,104.78,61400000.0
2008-06-12 02:32:00,104.78,104.8,104.77,104.78,127400000.0
2008-06-12 02:33:00,104.78,104.78,104.78,104.78,6400000.0
2008-06-12 02:34:00,104.78,104.79,104.78,104.79,53600000.0
2008-06-12 02:35:00,104.79,104.8,104.71,104.73,285000001.0
2008-06-12 02:36:00,104.73,104.73,104.68,104.71,345200000.0
2008-06-12 02:37:00,104.71,104.76,104.69,104.76,129000000.0
2008-06-12 02:38:00,104.77,104.77,104.75,104.75,19200000.0
2008-06-12 02:39:00,104.75,104.75,104.73,104.73,111000000.0
2008-06-12 02:40:00,104.71,104.75,104.71,104.75,181399999.0
2008-06-12 02:41:00,104.75,104.77,104.75,104.76,131200000.0
2008-06-12 02:42:00,104.76,104.78,104.76,104.78,106600000.0
2008-06-12 02:43:00,104.78,104.81,104.77,104.81,43400000.0
2008-06-12 02:44:00,104.79,104.8,104.75,104.75,52599999.0
2008-06-12 02:45:00,104.75,104.77,104.74,104.74,33600000.0
2008-06-12 02:46:00,104.74,104.77,104.74,104.77,22400000.0
2008-06-12 02:47:00,104.77,104.77,104.74,104.75,80400000.0
2008-06-12 02:48:00,104.76,104.78,104.76,104.78,101600000.0
2008-06-12 02:49:00,104.78,104.8,104.77,104.79,277799999.0
2008-06-12 02:50:00,104.79,104.82,104.79,104.82,256000001.0
2008-06-12 02:51:00,104.82,104.87,104.81,104.81,296999998.0
2008-06-12 02:52:00,104.81,104.82,104.81,104.82,24000000.0
2008-06-12 02:53:00,104.82,104.85,104.82,104.84,52200000.0
2008-06-12 02:54:00,104.84,104.84,104.8,104.81,141200000.0
2008-06-12 02:55:00,104.81,104.82,104.8,104.81,267000000.0
2008-06-12 02:56:00,104.81,104.81,104.8,104.8,136400000.0
2008-06-12 02:57:00,104.8,104.8,104.77,104.77,41600000.0
2008-06-12 02:58:00,104.77,104.81,104.77,104.79,35200000.0
2008-06-12 02:59:00,104.79,104.79,104.74,104.75,27200000.0
2008-06-12 03:00:00,104.76,104.76,104.74,104.76,54400000.0
2008-06-12 03:01:00,104.76,104.76,104.75,104.76,16000000.0
2008-06-12 03:02:00,104.76,104.77,104.75,104.75,27200000.0
2008-06-12 03:03:00,104.77,104.77,104.76,104.77,20800000.0
2008-06-12 03:04:00,104.76,104.76,104.76,104.76,4800000.0
2008-06-12 03:05:00,104.75,104.77,104.74,104.77,33000000.0
2008-06-12 03:06:00,104.77,104.77,104.74,104.75,38400000.0
2008-06-12 03:07:00,104.75,104.75,104.72,104.74,53600000.0
2008-06-12 03:08:00,104.74,104.74,104.71,104.72,79600001.0
2008-06-12 03:09:00,104.72,104.73,104.71,104.72,40000000.0
2008-06-12 03:10:00,104.72,104.72,104.72,104.72,32000000.0
2008-06-12 03:11:00,104.72,104.73,104.71,104.73,11200000.0
2008-06-12 03:12:00,104.72,104.74,104.72,104.74,8000000.0
2008-06-12 03:13:00,104.74,104.75,104.73,104.75,20800000.0
2008-06-12 03:14:00,104.74,104.75,104.74,104.75,31000000.0
2008-06-12 03:15:00,104.75,104.75,104.75,104.75,4800000.0
2008-06-12 03:16:00,104.75,104.77,104.75,104.75,31200000.0
2008-06-12 03:17:00,104.75,104.77,104.75,104.76,39200000.0
2008-06-12 03:18:00,104.76,104.76,104.74,104.76,60600000.0
2008-06-12 03:19:00,104.76,104.77,104.74,104.77,11200000.0
2008-06-12 03:20:00,104.77,104.79,104.77,104.78,14400000.0
2008-06-12 03:21:00,104.78,104.83,104.78,104.78,73800000.0
2008-06-12 03:22:00,104.78,104.82,104.78,104.82,48000000.0
2008-06-12 03:23:00,104.82,104.82,104.79,104.79,8000000.0
2008-06-12 03:24:00,104.79,104.8,104.79,104.79,58600000.0
2008-06-12 03:25:00,104.79,104.85,104.79,104.85,101800001.0
2008-06-12 03:26:00,104.85,104.88,104.83,104.87,333600000.0
2008-06-12 03:27:00,104.87,104.87,104.86,104.86,21599999.0
2008-06-12 03:28:00,104.87,104.87,104.86,104.87,27200000.0
2008-06-12 03:29:00,104.86,104.86,104.85,104.85,74000000.0
2008-06-12 03:30:00,104.85,104.92,104.85,104.92,154000001.0
2008-06-12 03:31:00,104.93,104.95,104.89,104.93,89600000.0
2008-06-12 03:32:00,104.94,105.01,104.93,105.0,95800000.0
2008-06-12 03:33:00,104.99,104.99,104.93,104.93,79000000.0
2008-06-12 03:34:00,104.93,104.97,104.92,104.94,108800000.0
2008-06-12 03:35:00,104.94,104.95,104.93,104.95,9600000.0
2008-06-12 03:36:00,104.96,105.0,104.95,104.98,49600000.0
2008-06-12 03:37:00,104.97,104.97,104.95,104.95,17600000.0
2008-06-12 03:38:00,104.94,104.94,104.92,104.93,35400000.0
2008-06-12 03:39:00,104.93,104.95,104.91,104.95,55200000.0
2008-06-12 03:40:00,104.94,104.95,104.93,104.94,39600000.0
2008-06-12 03:41:00,104.94,104.97,104.94,104.97,38000000.0
2008-06-12 03:42:00,104.98,104.98,104.96,104.96,11200000.0
2008-06-12 03:43:00,104.97,104.98,104.96,104.97,28800000.0
2008-06-12 03:44:00,104.96,104.98,104.96,104.97,41200000.0
2008-06-12 03:45:00,104.98,104.99,104.96,104.96,36000000.0
2008-06-12 03:46:00,104.96,104.96,104.93,104.94,30400000.0
2008-06-12 03:47:00,104.94,104.95,104.94,104.95,24000000.0
2008-06-12 03:48:00,104.93,104.94,104.93,104.94,36400000.0
2008-06-12 03:49:00,104.93,104.94,104.93,104.93,109799999.0
2008-06-12 03:50:00,104.93,104.94,104.93,104.93,14800000.0
2008-06-12 03:51:00,104.93,104.95,104.93,104.95,34800000.0
2008-06-12 03:52:00,104.95,104.96,104.95,104.96,29000000.0
2008-06-12 03:53:00,104.96,104.96,104.93,104.94,211600002.0
2008-06-12 03:54:00,104.94,104.94,104.93,104.93,116000000.0
2008-06-12 03:55:00,104.93,104.94,104.92,104.94,301599999.0
2008-06-12 03:56:00,104.93,105.02,104.93,105.01,216200001.0
2008-06-12 03:57:00,105.01,105.03,105.0,105.02,143799999.0
2008-06-12 03:58:00,105.02,105.03,104.99,105.0,153400000.0
2008-06-12 03:59:00,105.0,105.06,105.0,105.05,856200001.0
2008-06-12 04:00:00,105.05,105.1,105.05,105.09,673400000.0
2008-06-12 04:01:00,105.09,105.1,105.07,105.1,265399998.0
2008-06-12 04:02:00,105.1,105.1,105.06,105.06,218600001.0
2008-06-12 04:03:00,105.06,105.07,105.06,105.06,47200000.0
2008-06-12 04:04:00,105.06,105.06,105.05,105.05,30400000.0
2008-06-12 04:05:00,105.05,105.06,105.05,105.06,20800000.0
2008-06-12 04:06:00,105.06,105.06,105.05,105.06,28800000.0
2008-06-12 04:07:00,105.05,105.05,105.02,105.03,147200000.0
2008-06-12 04:08:00,105.03,105.03,105.01,105.02,60800000.0
2008-06-12 04:09:00,105.02,105.03,105.02,105.03,6400000.0
2008-06-12 04:10:00,105.03,105.09,105.03,105.08,30400000.0
2008-06-12 04:11:00,105.08,105.09,105.07,105.07,16000000.0
2008-06-12 04:12:00,105.06,105.07,105.05,105.07,14400000.0
2008-06-12 04:13:00,105.06,105.06,105.06,105.06,3200000.0
2008-06-12 04:14:00,105.06,105.06,105.02,105.04,88800000.0
2008-06-12 04:15:00,105.05,105.07,105.04,105.07,73400000.0
2008-06-12 04:16:00,105.07,105.08,105.06,105.07,17600000.0
2008-06-12 04:17:00,105.07,105.07,105.05,105.07,40000000.0
2008-06-12 04:18:00,105.07,105.07,105.04,105.06,29600000.0
2008-06-12 04:19:00,105.05,105.05,105.02,105.03,32800000.0
2008-06-12 04:20:00,105.02,105.03,105.02,105.02,43599998.0
2008-06-12 04:21:00,105.02,105.03,105.02,105.02,29800000.0
2008-06-12 04:22:00,105.02,105.02,105.0,105.0,29200000.0
2008-06-12 04:23:00,104.99,104.99,104.97,104.97,176000001.0
2008-06-12 04:24:00,104.98,104.99,104.98,104.99,40800000.0
2008-06-12 04:25:00,104.99,105.0,104.99,105.0,12800000.0
2008-06-12 04:26:00,105.0,105.0,104.99,104.99,19400001.0
2008-06-12 04:27:00,104.99,105.0,104.98,104.99,14400000.0
2008-06-12 04:28:00,104.99,105.0,104.97,105.0,66599999.0
2008-06-12 04:29:00,104.99,104.99,104.92,104.92,66000000.0
2008-06-12 04:30:00,104.93,104.97,104.93,104.95,32600000.0
2008-06-12 04:31:00,104.95,104.97,104.95,104.96,8000000.0
2008-06-12 04:32:00,104.96,104.96,104.95,104.96,16000000.0
2008-06-12 04:33:00,104.94,104.96,104.94,104.96,94600000.0
2008-06-12 04:34:00,104.97,104.99,104.96,104.99,123400000.0
2008-06-12 04:35:00,104.98,105.02,104.98,105.02,24200000.0
2008-06-12 04:36:00,105.01,105.01,104.98,104.98,25600000.0
2008-06-12 04:37:00,104.98,104.98,104.97,104.98,8000000.0
2008-06-12 04:38:00,104.99,105.0,104.97,104.98,160200001.0
2008-06-12 04:39:00,104.98,104.99,104.98,104.99,71800000.0
2008-06-12 04:40:00,104.99,104.99,104.98,104.99,19800000.0
2008-06-12 04:41:00,104.99,105.0,104.98,104.98,301600002.0
2008-06-12 04:42:00,104.98,104.99,104.96,104.99,83800001.0
2008-06-12 04:43:00,104.98,104.99,104.98,104.99,17600000.0
2008-06-12 04:44:00,104.99,104.99,104.97,104.99,113200000.0
2008-06-12 04:45:00,104.99,104.99,104.98,104.98,156800000.0
2008-06-12 04:46:00,104.98,104.98,104.95,104.97,218599999.0
2008-06-12 04:47:00,104.96,104.96,104.96,104.96,22000000.0
2008-06-12 04:48:00,104.96,104.99,104.96,104.99,148799998.0
2008-06-12 04:49:00,104.99,104.99,104.98,104.99,79799999.0
2008-06-12 04:50:00,104.99,105.0,104.98,105.0,166400000.0
2008-06-12 04:51:00,105.0,105.0,104.99,105.0,74200000.0
2008-06-12 04:52:00,105.0,105.0,104.99,105.0,48199999.0
2008-06-12 04:53:00,105.0,105.0,104.96,104.96,322800001.0
2008-06-12 04:54:00,104.96,104.97,104.94,104.94,117200000.0
2008-06-12 04:55:00,104.94,104.97,104.94,104.97,61200000.0
2008-06-12 04:56:00,104.97,105.06,104.97,105.05,80800000.0
2008-06-12 04:57:00,105.04,105.07,105.02,105.02,162399999.0
2008-06-12 04:58:00,105.02,105.03,105.01,105.02,405600002.0
2008-06-12 04:59:00,105.02,105.03,105.01,105.01,453400001.0
2008-06-12 05:00:00,105.01,105.01,105.0,105.01,110000000.0
2008-06-12 05:01:00,105.01,105.01,104.99,105.0,354000001.0
2008-06-12 05:02:00,105.0,105.01,104.97,104.98,275400000.0
2008-06-12 05:03:00,104.99,104.99,104.97,104.98,260599999.0
2008-06-12 05:04:00,104.98,104.98,104.9,104.92,356399999.0
2008-06-12 05:05:00,104.91,104.92,104.9,104.92,141999999.0
2008-06-12 05:06:00,104.92,104.92,104.9,104.91,85000000.0
2008-06-12 05:07:00,104.92,104.92,104.9,104.91,128600000.0
2008-06-12 05:08:00,104.91,104.92,104.89,104.9,56600000.0
2008-06-12 05:09:00,104.9,104.9,104.89,104.89,14400000.0
2008-06-12 05:10:00,104.87,104.93,104.84,104.9,299999999.0
2008-06-12 05:11:00,104.89,104.96,104.89,104.95,170600000.0
2008-06-12 05:12:00,104.95,104.95,104.91,104.94,104600000.0
2008-06-12 05:13:00,104.94,104.96,104.94,104.94,151800000.0
2008-06-12 05:14:00,104.95,104.96,104.92,104.95,108200000.0
2008-06-12 05:15:00,104.95,104.96,104.94,104.95,146200000.0
2008-06-12 05:16:00,104.95,104.96,104.93,104.93,50800000.0
2008-06-12 05:17:00,104.93,104.93,104.85,104.85,149400002.0
2008-06-12 05:18:00,104.86,104.89,104.82,104.85,302800002.0
2008-06-12 05:19:00,104.85,104.91,104.82,104.88,254200000.0
2008-06-12 05:20:00,104.88,104.95,104.88,104.94,125600000.0
2008-06-12 05:21:00,104.95,105.0,104.88,104.92,251799999.0
2008-06-12 05:22:00,104.92,104.92,104.88,104.89,174399999.0
2008-06-12 05:23:00,104.93,104.95,104.89,104.93,231000001.0
2008-06-12 05:24:00,104.93,104.98,104.93,104.98,239800000.0
2008-06-12 05:25:00,104.98,104.98,104.96,104.97,37600000.0
2008-06-12 05:26:00,104.97,104.97,104.96,104.96,14400000.0
2008-06-12 05:27:00,104.96,104.97,104.96,104.97,20800000.0
2008-06-12 05:28:00,104.97,104.97,104.97,104.97,14400000.0
2008-06-12 05:29:00,104.96,104.96,104.96,104.96,12800000.0
2008-06-12 05:30:00,104.96,104.96,104.93,104.95,81000001.0
2008-06-12 05:31:00,104.94,104.96,104.94,104.96,131200001.0
2008-06-12 05:32:00,105.0,105.0,104.96,104.96,85799999.0
2008-06-12 05:33:00,104.96,104.99,104.94,104.98,104200001.0
2008-06-12 05:34:00,104.98,104.98,104.97,104.97,8000000.0
2008-06-12 05:35:00,104.98,105.01,104.98,105.01,11200000.0
2008-06-12 05:36:00,105.0,105.01,105.0,105.01,14400000.0
2008-06-12 05:37:00,105.01,105.01,104.97,104.97,40400000.0
2008-06-12 05:38:00,104.97,105.01,104.97,105.01,41800000.0
2008-06-12 05:40:00,105.0,105.02,105.0,105.02,26400000.0
2008-06-12 05:41:00,105.01,105.01,105.01,105.01,1600000.0
2008-06-12 05:42:00,105.01,105.02,105.01,105.02,19400000.0
2008-06-12 05:43:00,105.01,105.01,105.0,105.0,31000000.0
2008-06-12 05:44:00,104.99,105.01,104.99,105.01,32400001.0
2008-06-12 05:45:00,105.01,105.03,105.01,105.01,18000000.0
2008-06-12 05:46:00,105.0,105.02,105.0,105.02,66600002.0
2008-06-12 05:47:00,105.04,105.04,105.04,105.04,4800000.0
2008-06-12 05:48:00,105.04,105.04,105.03,105.03,11200000.0
2008-06-12 05:49:00,105.03,105.03,105.01,105.01,40600000.0
2008-06-12 05:50:00,105.01,105.02,105.0,105.02,59400000.0
2008-06-12 05:51:00,105.01,105.03,105.01,105.03,53800001.0
2008-06-12 05:52:00,105.02,105.02,105.02,105.02,14600000.0
2008-06-12 05:53:00,105.01,105.05,105.01,105.02,62000000.0
2008-06-12 05:54:00,105.02,105.02,104.99,104.99,46000000.0
2008-06-12 05:55:00,105.0,105.02,105.0,105.02,164600000.0
2008-06-12 05:56:00,105.02,105.03,105.01,105.02,114200000.0
2008-06-12 05:57:00,105.02,105.02,104.97,104.97,234999999.0
2008-06-12 05:58:00,104.97,104.99,104.97,104.98,106800001.0
2008-06-12 05:59:00,104.99,105.0,104.99,104.99,6400000.0
2008-06-12 06:00:00,104.98,104.99,104.98,104.99,3200000.0
2008-06-12 06:01:00,104.98,105.01,104.98,105.01,25600000.0
2008-06-12 06:02:00,105.01,105.01,104.98,105.0,69000000.0
2008-06-12 06:03:00,105.0,105.02,105.0,105.01,160799999.0
2008-06-12 06:04:00,105.01,105.01,105.0,105.0,167599999.0
2008-06-12 06:05:00,105.01,105.02,105.0,105.02,69200001.0
2008-06-12 06:06:00,105.03,105.03,105.01,105.02,94599999.0
2008-06-12 06:07:00,105.02,105.03,105.01,105.03,46600000.0
2008-06-12 06:08:00,105.02,105.05,105.0,105.0,48000000.0
2008-06-12 06:09:00,105.01,105.05,105.01,105.04,150400000.0
2008-06-12 06:10:00,105.03,105.04,105.03,105.04,53200001.0
2008-06-12 06:11:00,105.04,105.05,105.01,105.02,130000000.0
2008-06-12 06:12:00,105.02,105.02,104.98,105.01,290200001.0
2008-06-12 06:13:00,105.02,105.02,104.98,104.99,144000001.0
2008-06-12 06:14:00,104.97,104.98,104.96,104.98,54000000.0
2008-06-12 06:15:00,104.98,105.0,104.97,104.99,79200000.0
2008-06-12 06:16:00,104.99,105.02,104.99,105.02,20800000.0
2008-06-12 06:17:00,105.02,105.02,105.0,105.01,17600000.0
2008-06-12 06:18:00,104.99,104.99,104.98,104.99,42200000.0
2008-06-12 06:19:00,105.0,105.0,104.97,104.98,17000000.0
2008-06-12 06:20:00,104.98,105.01,104.98,105.0,54800000.0
2008-06-12 06:21:00,104.99,105.0,104.97,104.98,21200000.0
2008-06-12 06:22:00,104.99,104.99,104.97,104.97,6400000.0
2008-06-12 06:23:00,104.97,104.97,104.96,104.97,22400000.0
2008-06-12 06:24:00,104.96,104.96,104.94,104.95,90400000.0
2008-06-12 06:25:00,104.95,104.97,104.95,104.96,96600001.0
2008-06-12 06:26:00,104.96,104.97,104.95,104.96,134599998.0
2008-06-12 06:27:00,104.96,104.97,104.95,104.96,59600000.0
2008-06-12 06:28:00,104.96,105.01,104.96,105.01,26400000.0
2008-06-12 06:29:00,105.0,105.01,104.94,104.97,327399999.0
2008-06-12 06:30:00,105.0,105.0,105.0,105.0,11200000.0
2008-06-12 06:31:00,105.0,105.03,104.97,105.02,112200000.0
2008-06-12 06:32:00,105.02,105.03,104.97,105.01,222799998.0
2008-06-12 06:33:00,105.03,105.06,105.0,105.0,227600001.0
2008-06-12 06:34:00,105.0,105.02,104.95,104.96,170600000.0
2008-06-12 06:35:00,104.96,104.99,104.96,104.97,84000000.0
2008-06-12 06:36:00,104.97,104.97,104.94,104.95,29800000.0
2008-06-12 06:37:00,104.94,104.97,104.93,104.97,43200000.0
2008-06-12 06:38:00,104.97,104.97,104.94,104.95,28200000.0
2008-06-12 06:39:00,104.93,104.94,104.92,104.94,128200000.0
2008-06-12 06:40:00,104.95,104.95,104.95,104.95,3200000.0
2008-06-12 06:41:00,104.96,104.98,104.96,104.97,9600000.0
2008-06-12 06:42:00,104.97,104.97,104.96,104.96,14400000.0
2008-06-12 06:43:00,104.96,104.97,104.96,104.97,19200000.0
2008-06-12 06:44:00,104.97,104.99,104.97,104.99,4800000.0
2008-06-12 06:45:00,104.98,104.98,104.98,104.98,3200000.0
2008-06-12 06:46:00,104.97,104.98,104.96,104.96,24600000.0
2008-06-12 06:47:00,104.97,104.98,104.97,104.98,17600000.0
2008-06-12 06:48:00,104.97,104.97,104.97,104.97,4800000.0
2008-06-12 06:49:00,104.97,104.99,104.97,104.99,55400000.0
2008-06-12 06:50:00,105.0,105.0,104.97,104.97,16000000.0
2008-06-12 06:51:00,104.97,104.99,104.96,104.98,28800000.0
2008-06-12 06:52:00,104.98,104.98,104.97,104.98,22400000.0
2008-06-12 06:53:00,104.98,104.99,104.98,104.99,14400000.0
2008-06-12 06:54:00,105.0,105.0,104.99,105.0,4800000.0
2008-06-12 06:55:00,104.99,104.99,104.99,104.99,1600000.0
2008-06-12 06:56:00,104.99,104.99,104.98,104.99,19200000.0
2008-06-12 06:57:00,104.98,105.0,104.98,105.0,6400000.0
2008-06-12 06:58:00,104.99,105.0,104.99,105.0,25600000.0
2008-06-12 06:59:00,105.0,105.02,105.0,105.01,67200000.0
2008-06-12 07:00:00,105.0,105.0,104.96,104.96,39800000.0
2008-06-12 07:01:00,104.94,104.96,104.94,104.96,4800000.0
2008-06-12 07:02:00,104.95,104.95,104.95,104.95,12200000.0
2008-06-12 07:03:00,104.93,104.95,104.93,104.94,24400000.0
2008-06-12 07:04:00,104.93,104.93,104.93,104.93,4800000.0
2008-06-12 07:05:00,104.93,104.93,104.91,104.92,118400000.0
2008-06-12 07:06:00,104.93,104.93,104.91,104.91,41200000.0
2008-06-12 07:07:00,104.91,104.92,104.89,104.92,70600000.0
2008-06-12 07:08:00,104.92,104.95,104.92,104.94,30000000.0
2008-06-12 07:09:00,104.94,104.94,104.93,104.94,31800000.0
2008-06-12 07:10:00,104.94,104.95,104.93,104.94,32000000.0
2008-06-12 07:11:00,104.94,104.95,104.94,104.95,14400000.0
2008-06-12 07:12:00,104.94,104.94,104.93,104.94,11200000.0
2008-06-12 07:13:00,104.94,104.95,104.94,104.95,8000000.0
2008-06-12 07:14:00,104.95,104.95,104.94,104.94,8000000.0
2008-06-12 07:15:00,104.95,104.95,104.93,104.93,6400000.0
2008-06-12 07:16:00,104.92,104.93,104.91,104.93,43200001.0
2008-06-12 07:17:00,104.93,104.94,104.92,104.92,77600000.0
2008-06-12 07:18:00,104.92,104.93,104.92,104.92,21200000.0
2008-06-12 07:19:00,104.92,104.94,104.9,104.94,166999997.0
2008-06-12 07:20:00,104.94,104.94,104.92,104.94,80200000.0
2008-06-12 07:21:00,104.94,104.94,104.93,104.94,81399999.0
2008-06-12 07:22:00,104.95,104.95,104.94,104.95,6400000.0
2008-06-12 07:23:00,104.94,104.95,104.94,104.94,8000000.0
2008-06-12 07:24:00,104.95,104.95,104.94,104.95,8000000.0
2008-06-12 07:25:00,104.94,104.95,104.92,104.93,83200003.0
2008-06-12 07:26:00,104.92,104.94,104.92,104.94,64200000.0
2008-06-12 07:27:00,104.94,105.0,104.94,104.99,40000000.0
2008-06-12 07:28:00,104.99,105.0,104.99,105.0,35200000.0
2008-06-12 07:29:00,105.0,105.0,104.97,104.97,25600000.0
2008-06-12 07:30:00,104.97,104.99,104.97,104.98,54400000.0
2008-06-12 07:31:00,104.98,104.98,104.96,104.96,33600000.0
2008-06-12 07:32:00,104.95,104.97,104.95,104.96,48000000.0
2008-06-12 07:33:00,104.96,104.97,104.96,104.97,24000000.0
2008-06-12 07:34:00,104.97,104.99,104.97,104.98,46400000.0
2008-06-12 07:35:00,104.97,104.99,104.97,104.99,44800000.0
2008-06-12 07:36:00,104.99,104.99,104.98,104.99,38400000.0
2008-06-12 07:37:00,104.99,105.04,104.98,105.0,81200000.0
2008-06-12 07:38:00,105.02,105.02,104.98,104.99,87800000.0
2008-06-12 07:39:00,104.99,104.99,104.98,104.98,66200000.0
2008-06-12 07:40:00,104.98,105.02,104.98,105.0,36800000.0
2008-06-12 07:41:00,105.0,105.0,104.99,104.99,27000000.0
2008-06-12 07:42:00,105.0,105.03,105.0,105.0,54400000.0
2008-06-12 07:43:00,105.0,105.01,105.0,105.01,42800000.0
2008-06-12 07:44:00,105.0,105.0,104.97,104.97,111999999.0
2008-06-12 07:45:00,104.97,104.99,104.96,104.96,312200002.0
2008-06-12 07:46:00,104.96,104.97,104.89,104.9,358999998.0
2008-06-12 07:47:00,104.91,104.92,104.9,104.9,358400001.0
2008-06-12 07:48:00,104.91,104.92,104.9,104.91,53800000.0
2008-06-12 07:49:00,104.91,104.91,104.9,104.9,21000000.0
2008-06-12 07:50:00,104.92,104.98,104.92,104.98,62600000.0
2008-06-12 07:51:00,104.98,104.99,104.98,104.98,16000000.0
2008-06-12 07:52:00,104.98,105.01,104.96,105.01,77600001.0
2008-06-12 07:53:00,105.01,105.03,105.0,105.01,63000000.0
2008-06-12 07:54:00,105.02,105.03,104.96,104.99,153200000.0
2008-06-12 07:55:00,104.99,104.99,104.99,104.99,11200000.0
2008-06-12 07:56:00,104.99,104.99,104.97,104.97,79400000.0
2008-06-12 07:57:00,104.97,104.99,104.97,104.98,379200003.0
2008-06-12 07:58:00,104.98,105.0,104.98,105.0,298400000.0
2008-06-12 07:59:00,105.0,105.03,105.0,105.02,141200001.0
2008-06-12 08:00:00,105.01,105.02,104.99,104.99,177799998.0
2008-06-12 08:01:00,104.99,104.99,104.96,104.97,46400000.0
2008-06-12 08:02:00,104.97,104.97,104.92,104.95,49000000.0
2008-06-12 08:03:00,104.95,104.97,104.88,104.93,138200000.0
2008-06-12 08:04:00,104.94,104.96,104.93,104.94,102400000.0
2008-06-12 08:05:00,104.94,105.0,104.94,104.97,153199999.0
2008-06-12 08:06:00,104.97,104.97,104.94,104.97,80999999.0
2008-06-12 08:07:00,104.97,104.99,104.96,104.99,35000000.0
2008-06-12 08:08:00,104.99,104.99,104.92,104.92,48000000.0
2008-06-12 08:09:00,104.92,104.97,104.92,104.95,28800000.0
2008-06-12 08:10:00,104.95,104.99,104.95,104.96,38400000.0
2008-06-12 08:11:00,104.95,104.98,104.95,104.98,51000000.0
2008-06-12 08:12:00,104.98,105.0,104.98,105.0,51600000.0
2008-06-12 08:13:00,105.01,105.01,105.0,105.0,8000000.0
2008-06-12 08:14:00,104.99,105.02,104.99,105.02,26200000.0
2008-06-12 08:15:00,105.01,105.02,105.0,105.02,32000000.0
2008-06-12 08:16:00,105.02,105.02,105.01,105.02,30400000.0
2008-06-12 08:17:00,105.0,105.02,104.98,105.02,77800000.0
2008-06-12 08:18:00,105.02,105.05,104.99,105.0,75200000.0
2008-06-12 08:19:00,105.0,105.02,104.96,105.02,94200000.0
2008-06-12 08:20:00,105.01,105.04,105.01,105.02,32000000.0
2008-06-12 08:21:00,105.02,105.03,104.98,105.02,86600000.0
2008-06-12 08:22:00,105.03,105.03,105.02,105.03,22000000.0
2008-06-12 08:23:00,105.04,105.05,105.02,105.03,54200000.0
2008-06-12 08:24:00,105.03,105.05,105.01,105.02,51800000.0
2008-06-12 08:25:00,105.02,105.05,105.02,105.05,36800000.0
2008-06-12 08:26:00,105.05,105.05,105.03,105.03,55800000.0
2008-06-12 08:27:00,105.04,105.05,105.01,105.02,31600000.0
2008-06-12 08:28:00,105.02,105.06,105.01,105.04,67600000.0
2008-06-12 08:29:00,105.04,105.1,105.03,105.06,117000000.0
2008-06-12 08:30:00,105.07,105.14,105.04,105.14,914400006.0
2008-06-12 08:31:00,105.14,105.14,105.09,105.11,506200000.0
2008-06-12 08:32:00,105.1,105.19,105.1,105.17,558799999.0
2008-06-12 08:33:00,105.17,105.18,105.15,105.16,512600001.0
2008-06-12 08:34:00,105.17,105.17,105.13,105.17,140200001.0
2008-06-12 08:35:00,105.17,105.24,105.17,105.17,98400000.0
2008-06-12 08:36:00,105.18,105.22,105.16,105.17,108400000.0
2008-06-12 08:37:00,105.18,105.19,105.17,105.18,31200000.0
2008-06-12 08:38:00,105.18,105.21,105.15,105.17,73800000.0
2008-06-12 08:39:00,105.17,105.17,105.13,105.13,98200000.0
2008-06-12 08:40:00,105.14,105.15,105.09,105.12,136800000.0
2008-06-12 08:41:00,105.12,105.12,105.04,105.08,163600000.0
2008-06-12 08:42:00,105.07,105.09,105.04,105.06,71800000.0
2008-06-12 08:43:00,105.06,105.06,104.94,104.96,79000000.0
2008-06-12 08:44:00,104.96,105.01,104.96,104.98,79000000.0
2008-06-12 08:45:00,105.01,105.04,104.97,104.99,120400000.0
2008-06-12 08:46:00,104.99,105.01,104.98,104.99,57400000.0
2008-06-12 08:47:00,104.99,105.0,104.98,104.99,17600000.0
2008-06-12 08:48:00,104.99,105.01,104.99,105.01,17200000.0
2008-06-12 08:49:00,105.01,105.06,104.99,104.99,80400000.0
2008-06-12 08:50:00,105.01,105.01,104.92,104.96,80000000.0
2008-06-12 08:51:00,104.96,104.96,104.91,104.92,59600000.0
2008-06-12 08:52:00,104.9,104.94,104.9,104.93,60800000.0
2008-06-12 08:53:00,104.93,104.93,104.91,104.93,22200000.0
2008-06-12 08:54:00,104.93,104.93,104.91,104.92,66000000.0
2008-06-12 08:55:00,104.93,104.93,104.91,104.92,25600000.0
2008-06-12 08:56:00,104.92,104.93,104.91,104.92,56800000.0
2008-06-12 08:57:00,104.92,104.97,104.92,104.92,102200000.0
2008-06-12 08:58:00,104.92,104.92,104.87,104.92,159200000.0
2008-06-12 08:59:00,104.92,104.96,104.91,104.96,176600000.0
2008-06-12 09:00:00,104.96,104.96,104.92,104.94,102600000.0
2008-06-12 09:01:00,104.93,104.96,104.91,104.96,81600000.0
2008-06-12 09:02:00,104.95,105.04,104.95,105.02,145200000.0
2008-06-12 09:03:00,105.04,105.08,105.04,105.07,83200000.0
2008-06-12 09:04:00,105.07,105.11,105.04,105.1,89600000.0
2008-06-12 09:05:00,105.1,105.11,105.08,105.09,38400000.0
2008-06-12 09:06:00,105.1,105.11,105.07,105.11,40000000.0
2008-06-12 09:07:00,105.11,105.13,105.07,105.1,68800000.0
2008-06-12 09:08:00,105.09,105.09,105.04,105.04,38400000.0
2008-06-12 09:09:00,105.03,105.06,105.02,105.05,40000000.0
2008-06-12 09:10:00,105.06,105.09,105.05,105.09,25600000.0
2008-06-12 09:11:00,105.06,105.09,105.04,105.05,55400000.0
2008-06-12 09:12:00,105.04,105.08,105.04,105.06,30400000.0
2008-06-12 09:13:00,105.06,105.06,105.03,105.03,24000000.0
2008-06-12 09:14:00,105.04,105.07,105.03,105.06,20800000.0
2008-06-12 09:15:00,105.05,105.07,105.04,105.05,19200000.0
2008-06-12 09:16:00,105.06,105.07,105.05,105.05,6400000.0
2008-06-12 09:17:00,105.06,105.11,105.04,105.05,91200000.0
2008-06-12 09:18:00,105.06,105.11,105.06,105.09,51200000.0
2008-06-12 09:19:00,105.09,105.12,105.07,105.08,66200000.0
2008-06-12 09:20:00,105.09,105.12,105.07,105.09,54400000.0
2008-06-12 09:21:00,105.08,105.13,105.08,105.1,30400000.0
2008-06-12 09:22:00,105.09,105.11,105.07,105.1,43200000.0
2008-06-12 09:23:00,105.11,105.12,105.1,105.11,24000000.0
2008-06-12 09:24:00,105.12,105.13,105.0,105.0,81800000.0
2008-06-12 09:25:00,105.02,105.1,105.02,105.03,143799999.0
2008-06-12 09:26:00,105.04,105.09,105.03,105.06,40600000.0
2008-06-12 09:27:00,105.07,105.07,105.0,105.03,40000000.0
2008-06-12 09:28:00,105.04,105.07,105.02,105.05,52800000.0
2008-06-12 09:29:00,105.04,105.08,105.04,105.07,41600000.0
2008-06-12 09:30:00,105.06,105.12,105.06,105.11,33600000.0
2008-06-12 09:31:00,105.11,105.11,105.06,105.1,41600000.0
2008-06-12 09:32:00,105.1,105.1,105.07,105.08,17600000.0
2008-06-12 09:33:00,105.08,105.15,105.08,105.14,38400000.0
2008-06-12 09:34:00,105.14,105.15,105.12,105.12,20800000.0
2008-06-12 09:35:00,105.13,105.13,105.09,105.09,46000000.0
2008-06-12 09:36:00,105.1,105.1,105.08,105.1,33600000.0
2008-06-12 09:37:00,105.09,105.1,105.06,105.08,33600000.0
2008-06-12 09:38:00,105.07,105.09,105.03,105.05,28800000.0
2008-06-12 09:39:00,105.04,105.04,105.01,105.03,28800000.0
2008-06-12 09:40:00,105.04,105.04,105.0,105.01,33600000.0
2008-06-12 09:41:00,105.01,105.02,104.99,104.99,32000000.0
2008-06-12 09:42:00,105.0,105.06,105.0,105.06,44200000.0
2008-06-12 09:43:00,105.06,105.06,105.02,105.04,40200000.0
2008-06-12 09:44:00,105.04,105.09,105.04,105.07,46400000.0
2008-06-12 09:45:00,105.08,105.11,105.05,105.08,50800000.0
2008-06-12 09:46:00,105.08,105.08,105.06,105.07,19200000.0
2008-06-12 09:47:00,105.06,105.07,105.05,105.07,36800000.0
2008-06-12 09:48:00,105.06,105.09,105.06,105.09,20800000.0
2008-06-12 09:49:00,105.09,105.09,105.05,105.07,17600000.0
2008-06-12 09:50:00,105.08,105.09,105.08,105.08,16000000.0
2008-06-12 09:51:00,105.07,105.11,105.07,105.09,28800000.0
2008-06-12 09:52:00,105.09,105.1,105.08,105.09,19200000.0
2008-06-12 09:53:00,105.1,105.1,105.08,105.09,8000000.0
2008-06-12 09:54:00,105.08,105.11,105.08,105.1,24200000.0
2008-06-12 09:55:00,105.11,105.14,105.11,105.13,57600000.0
2008-06-12 09:56:00,105.14,105.19,105.12,105.19,20800000.0
2008-06-12 09:57:00,105.2,105.2,105.15,105.17,57600000.0
2008-06-12 09:58:00,105.17,105.17,105.12,105.13,57600000.0
2008-06-12 09:59:00,105.13,105.15,105.11,105.13,38400000.0
2008-06-12 10:00:00,105.13,105.14,105.11,105.11,22400000.0
2008-06-12 10:01:00,105.11,105.12,105.11,105.11,14400000.0
2008-06-12 10:02:00,105.1,105.14,105.1,105.13,51800000.0
2008-06-12 10:03:00,105.13,105.15,105.11,105.14,35200000.0
2008-06-12 10:04:00,105.14,105.16,105.12,105.12,33000000.0
2008-06-12 10:05:00,105.12,105.13,105.09,105.09,29800000.0
2008-06-12 10:06:00,105.09,105.09,105.07,105.08,20800000.0
2008-06-12 10:07:00,105.06,105.08,105.03,105.06,25600000.0
2008-06-12 10:08:00,105.06,105.07,105.05,105.05,8000000.0
2008-06-12 10:09:00,105.06,105.08,105.04,105.05,20800000.0
2008-06-12 10:10:00,105.04,105.05,105.0,105.04,41600000.0
2008-06-12 10:11:00,105.03,105.1,105.03,105.08,51600000.0
2008-06-12 10:12:00,105.08,105.13,105.07,105.13,22400000.0
2008-06-12 10:13:00,105.14,105.15,105.11,105.11,34200000.0
2008-06-12 10:14:00,105.12,105.16,105.11,105.11,58400000.0
2008-06-12 10:15:00,105.12,105.22,105.12,105.17,87800000.0
2008-06-12 10:16:00,105.18,105.21,105.18,105.2,19200000.0
2008-06-12 10:17:00,105.21,105.22,105.17,105.18,63400000.0
2008-06-12 10:18:00,105.17,105.17,105.15,105.16,41600000.0
2008-06-12 10:19:00,105.16,105.19,105.14,105.14,27400000.0
2008-06-12 10:20:00,105.14,105.14,105.09,105.09,12800000.0
2008-06-12 10:21:00,105.1,105.11,105.06,105.08,30400000.0
2008-06-12 10:22:00,105.08,105.09,105.08,105.09,28800000.0
2008-06-12 10:23:00,105.1,105.1,105.08,105.09,6400000.0
2008-06-12 10:24:00,105.09,105.09,105.07,105.09,239200000.0
2008-06-12 10:25:00,105.09,105.09,105.08,105.09,75000000.0
2008-06-12 10:26:00,105.09,105.1,105.07,105.08,208200000.0
2008-06-12 10:27:00,105.08,105.12,105.06,105.1,115000000.0
2008-06-12 10:28:00,105.1,105.12,105.1,105.1,126800000.0
2008-06-12 10:29:00,105.1,105.13,105.09,105.11,273800000.0
2008-06-12 10:30:00,105.11,105.13,105.11,105.13,265200000.0
2008-06-12 10:31:00,105.13,105.13,105.11,105.11,55400000.0
2008-06-12 10:32:00,105.12,105.12,105.1,105.1,11200000.0
2008-06-12 10:33:00,105.09,105.11,105.09,105.1,19400000.0
2008-06-12 10:34:00,105.09,105.11,105.09,105.11,112400000.0
2008-06-12 10:35:00,105.11,105.13,105.1,105.13,137400000.0
2008-06-12 10:36:00,105.13,105.16,105.12,105.12,266000000.0
2008-06-12 10:37:00,105.12,105.12,105.09,105.09,261400000.0
2008-06-12 10:38:00,105.09,105.09,105.07,105.08,238800000.0
2008-06-12 10:39:00,105.07,105.07,105.04,105.04,188800000.0
2008-06-12 10:40:00,105.06,105.06,105.04,105.06,116400000.0
2008-06-12 10:41:00,105.05,105.09,105.05,105.07,201800000.0
2008-06-12 10:42:00,105.07,105.07,105.03,105.05,437399999.0
2008-06-12 10:43:00,105.07,105.07,105.05,105.06,247800000.0
2008-06-12 10:44:00,105.07,105.09,105.06,105.09,156400000.0
2008-06-12 10:45:00,105.09,105.09,105.05,105.05,178400000.0
2008-06-12 10:46:00,105.05,105.05,105.03,105.04,113200000.0
2008-06-12 10:47:00,105.04,105.04,105.0,105.02,94600000.0
2008-06-12 10:48:00,105.02,105.02,104.97,104.99,247999999.0
2008-06-12 10:49:00,104.99,105.02,104.98,105.02,170600000.0
2008-06-12 10:50:00,105.02,105.04,104.98,105.0,794400000.0
2008-06-12 10:51:00,105.01,105.04,104.98,104.99,622599999.0
2008-06-12 10:52:00,104.98,105.0,104.98,104.99,807399998.0
2008-06-12 10:53:00,104.99,105.02,104.99,105.0,188600000.0
2008-06-12 10:54:00,105.0,105.01,104.98,104.98,414800000.0
2008-06-12 10:55:00,104.98,105.01,104.97,105.0,448599996.0
2008-06-12 10:56:00,104.99,105.0,104.98,104.99,200200000.0
2008-06-12 10:57:00,104.99,104.99,104.97,104.98,250600000.0
2008-06-12 10:58:00,104.98,104.98,104.94,104.96,426800000.0
2008-06-12 10:59:00,104.97,104.98,104.96,104.98,189000000.0
2008-06-12 11:00:00,104.98,105.02,104.97,105.02,228200000.0
2008-06-12 11:01:00,105.02,105.02,105.0,105.01,235800000.0
2008-06-12 11:02:00,105.01,105.01,104.96,105.01,302000000.0
2008-06-12 11:03:00,105.01,105.05,105.01,105.02,416600000.0
2008-06-12 11:04:00,105.03,105.04,104.97,104.97,273400000.0
2008-06-12 11:05:00,104.95,104.98,104.95,104.98,255200000.0
2008-06-12 11:06:00,104.97,104.99,104.94,104.95,578000000.0
2008-06-12 11:07:00,104.96,104.97,104.95,104.96,207800000.0
2008-06-12 11:08:00,104.97,104.97,104.97,104.97,9600000.0
2008-06-12 11:09:00,104.97,104.97,104.93,104.96,284999999.0
2008-06-12 11:10:00,104.96,104.98,104.92,104.94,217400000.0
2008-06-12 11:11:00,104.93,104.95,104.93,104.94,316800000.0
2008-06-12 11:12:00,104.94,104.97,104.94,104.97,173000000.0
2008-06-12 11:13:00,104.97,105.01,104.97,105.01,515200000.0
2008-06-12 11:14:00,105.01,105.04,104.98,105.0,455000001.0
2008-06-12 11:15:00,105.0,105.05,104.99,105.05,363800000.0
2008-06-12 11:16:00,105.05,105.07,105.03,105.03,167400000.0
2008-06-12 11:17:00,105.03,105.05,105.0,105.01,223200000.0
2008-06-12 11:18:00,105.01,105.02,104.97,104.97,671200000.0
2008-06-12 11:19:00,104.96,104.98,104.95,104.95,634800002.0
2008-06-12 11:20:00,104.95,104.97,104.95,104.96,206800001.0
2008-06-12 11:21:00,104.96,105.01,104.92,104.98,743400002.0
2008-06-12 11:22:00,104.98,105.04,104.98,105.02,779399997.0
2008-06-12 11:23:00,105.02,105.05,105.02,105.03,385599999.0
2008-06-12 11:24:00,105.04,105.04,105.02,105.02,447199999.0
2008-06-12 11:25:00,105.02,105.05,105.0,105.0,349600001.0
2008-06-12 11:26:00,104.99,105.01,104.98,105.0,428600002.0
2008-06-12 11:27:00,105.0,105.03,104.98,104.98,42200000.0
2008-06-12 11:28:00,104.99,105.01,104.99,105.0,9600000.0
2008-06-12 11:29:00,105.0,105.0,104.95,104.97,110600000.0
2008-06-12 11:30:00,104.96,104.98,104.95,104.98,44600000.0
2008-06-12 11:31:00,104.98,104.98,104.97,104.98,17600000.0
2008-06-12 11:32:00,104.96,105.0,104.96,104.99,28000000.0
2008-06-12 11:33:00,104.99,105.0,104.98,104.99,57800000.0
2008-06-12 11:34:00,105.0,105.0,104.98,104.99,39400000.0
2008-06-12 11:35:00,104.99,105.03,104.99,105.0,34400000.0
2008-06-12 11:36:00,104.99,105.0,104.99,105.0,6400000.0
2008-06-12 11:37:00,104.99,105.03,104.99,105.03,22400000.0
2008-06-12 11:38:00,105.03,105.04,105.01,105.01,43200000.0
2008-06-12 11:39:00,105.0,105.02,105.0,105.0,14400000.0
2008-06-12 11:40:00,105.01,105.01,104.99,104.99,6400000.0
2008-06-12 11:41:00,104.98,104.98,104.96,104.98,32000000.0
2008-06-12 11:42:00,104.98,104.99,104.98,104.99,12000000.0
2008-06-12 11:43:00,104.98,105.0,104.98,105.0,20800000.0
2008-06-12 11:44:00,105.0,105.03,104.99,105.01,29200000.0
2008-06-12 11:45:00,105.02,105.03,105.0,105.01,23600000.0
2008-06-12 11:46:00,105.0,105.02,104.99,105.0,21200000.0
2008-06-12 11:47:00,104.99,105.06,104.99,105.05,36800000.0
2008-06-12 11:48:00,105.06,105.08,105.06,105.08,30400000.0
2008-06-12 11:49:00,105.09,105.09,105.06,105.08,28800000.0
2008-06-12 11:50:00,105.07,105.12,105.06,105.12,128600000.0
2008-06-12 11:51:00,105.1,105.13,105.08,105.13,113200000.0
2008-06-12 11:52:00,105.13,105.13,105.07,105.12,55600000.0
2008-06-12 11:53:00,105.11,105.11,105.09,105.09,35200000.0
2008-06-12 11:54:00,105.08,105.11,105.08,105.09,21400000.0
2008-06-12 11:55:00,105.08,105.09,105.08,105.09,9600000.0
2008-06-12 11:56:00,105.08,105.1,105.08,105.1,20800000.0
2008-06-12 11:57:00,105.09,105.12,105.05,105.1,82600000.0
2008-06-12 11:58:00,105.11,105.11,105.09,105.11,38400000.0
2008-06-12 11:59:00,105.1,105.11,105.09,105.09,20800000.0
2008-06-12 12:00:00,105.1,105.1,105.04,105.04,27200000.0
2008-06-12 12:01:00,105.05,105.07,105.01,105.02,86400000.0
2008-06-12 12:02:00,105.01,105.07,105.01,105.07,46400000.0
2008-06-12 12:03:00,105.08,105.1,105.07,105.07,45800000.0
2008-06-12 12:04:00,105.06,105.09,105.06,105.09,12800000.0
2008-06-12 12:05:00,105.08,105.1,105.08,105.09,36800000.0
2008-06-12 12:06:00,105.09,105.11,105.08,105.1,17600000.0
2008-06-12 12:07:00,105.09,105.11,105.09,105.11,16000000.0
2008-06-12 12:08:00,105.11,105.12,105.09,105.12,48200000.0
2008-06-12 12:09:00,105.11,105.13,105.1,105.11,43800000.0
2008-06-12 12:10:00,105.1,105.11,105.09,105.11,11200000.0
2008-06-12 12:11:00,105.11,105.11,105.07,105.07,24000000.0
2008-06-12 12:12:00,105.06,105.08,105.05,105.05,25600000.0
2008-06-12 12:13:00,105.05,105.05,105.05,105.05,1600000.0
2008-06-12 12:14:00,105.07,105.08,105.06,105.08,25600000.0
2008-06-12 12:15:00,105.09,105.1,105.03,105.06,36200000.0
2008-06-12 12:16:00,105.05,105.05,105.03,105.05,16000000.0
2008-06-12 12:17:00,105.04,105.05,105.04,105.05,8000000.0
2008-06-12 12:18:00,105.06,105.07,105.04,105.05,9600000.0
2008-06-12 12:19:00,105.04,105.06,105.03,105.06,22400000.0
2008-06-12 12:20:00,105.07,105.07,105.05,105.06,17600000.0
2008-06-12 12:21:00,105.07,105.07,105.06,105.06,8000000.0
2008-06-12 12:22:00,105.05,105.05,105.05,105.05,1600000.0
2008-06-12 12:23:00,105.06,105.12,105.05,105.11,75400000.0
2008-06-12 12:24:00,105.1,105.14,105.1,105.13,33600000.0
2008-06-12 12:25:00,105.14,105.14,105.11,105.11,16000000.0
2008-06-12 12:26:00,105.1,105.17,105.08,105.17,48000000.0
2008-06-12 12:27:00,105.16,105.18,105.11,105.11,24000000.0
2008-06-12 12:28:00,105.12,105.14,105.1,105.14,48000000.0
2008-06-12 12:29:00,105.13,105.14,105.06,105.08,66400000.0
2008-06-12 12:30:00,105.07,105.1,105.06,105.08,32000000.0
2008-06-12 12:31:00,105.09,105.09,105.08,105.09,14400000.0
2008-06-12 12:32:00,105.1,105.1,105.08,105.09,24000000.0
2008-06-12 12:33:00,105.08,105.09,105.06,105.07,27200000.0
2008-06-12 12:34:00,105.07,105.11,105.05,105.09,31400000.0
2008-06-12 12:35:00,105.1,105.1,105.07,105.09,12800000.0
2008-06-12 12:36:00,105.1,105.1,105.05,105.07,25600000.0
2008-06-12 12:37:00,105.07,105.08,105.06,105.06,9600000.0
2008-06-12 12:38:00,105.07,105.13,105.07,105.13,51000000.0
2008-06-12 12:39:00,105.12,105.15,105.1,105.12,33600000.0
2008-06-12 12:40:00,105.13,105.17,105.13,105.16,35200000.0
2008-06-12 12:41:00,105.17,105.17,105.14,105.14,44800000.0
2008-06-12 12:42:00,105.15,105.16,105.13,105.15,22400000.0
2008-06-12 12:43:00,105.15,105.19,105.15,105.19,308399998.0
2008-06-12 12:44:00,105.18,105.19,105.17,105.17,16800000.0
2008-06-12 12:45:00,105.17,105.19,105.16,105.17,25200000.0
2008-06-12 12:46:00,105.18,105.19,105.15,105.18,17600000.0
2008-06-12 12:47:00,105.17,105.18,105.17,105.17,4800000.0
2008-06-12 12:48:00,105.18,105.18,105.17,105.17,6400000.0
2008-06-12 12:49:00,105.18,105.18,105.16,105.17,22400000.0
2008-06-12 12:50:00,105.16,105.19,105.16,105.18,14400000.0
2008-06-12 12:51:00,105.17,105.18,105.14,105.15,31400000.0
2008-06-12 12:52:00,105.16,105.16,105.14,105.15,17600000.0
2008-06-12 12:53:00,105.14,105.18,105.14,105.18,37200000.0
2008-06-12 12:54:00,105.16,105.18,105.16,105.17,75400000.0
2008-06-12 12:55:00,105.18,105.18,105.11,105.12,37000000.0
2008-06-12 12:56:00,105.12,105.14,105.09,105.14,100800000.0
2008-06-12 12:57:00,105.14,105.16,105.14,105.15,30400000.0
2008-06-12 12:58:00,105.15,105.15,105.12,105.12,28800000.0
2008-06-12 12:59:00,105.12,105.15,105.11,105.15,59200000.0
2008-06-12 13:00:00,105.15,105.16,105.13,105.14,48000000.0
2008-06-12 13:01:00,105.14,105.14,105.11,105.13,104000000.0
2008-06-12 13:02:00,105.12,105.16,105.12,105.16,75600000.0
2008-06-12 13:03:00,105.16,105.17,105.13,105.15,65000000.0
2008-06-12 13:04:00,105.15,105.16,105.13,105.13,49600000.0
2008-06-12 13:05:00,105.13,105.13,105.1,105.13,40000000.0
2008-06-12 13:06:00,105.14,105.15,105.14,105.14,43200000.0
2008-06-12 13:07:00,105.13,105.13,105.12,105.13,12000000.0
2008-06-12 13:08:00,105.13,105.13,105.11,105.12,52400000.0
2008-06-12 13:09:00,105.12,105.13,105.1,105.11,40000000.0
2008-06-12 13:10:00,105.12,105.13,105.11,105.12,16200000.0
2008-06-12 13:11:00,105.12,105.13,105.1,105.13,49200000.0
2008-06-12 13:12:00,105.12,105.13,105.1,105.12,105400000.0
2008-06-12 13:13:00,105.12,105.13,105.1,105.12,49600000.0
2008-06-12 13:14:00,105.12,105.14,105.11,105.13,59400000.0
2008-06-12 13:15:00,105.13,105.13,105.11,105.11,32000000.0
2008-06-12 13:16:00,105.11,105.11,105.09,105.11,39400000.0
2008-06-12 13:17:00,105.11,105.12,105.1,105.11,89600000.0
2008-06-12 13:18:00,105.11,105.13,105.11,105.12,27200000.0
2008-06-12 13:19:00,105.12,105.12,105.09,105.1,48000000.0
2008-06-12 13:20:00,105.11,105.16,105.11,105.16,41600000.0
2008-06-12 13:21:00,105.15,105.17,105.15,105.17,12800000.0
2008-06-12 13:22:00,105.17,105.17,105.11,105.12,43200000.0
2008-06-12 13:23:00,105.12,105.12,105.11,105.12,19200000.0
2008-06-12 13:24:00,105.12,105.17,105.12,105.14,55200000.0
2008-06-12 13:25:00,105.14,105.15,105.13,105.13,30400000.0
2008-06-12 13:26:00,105.13,105.18,105.13,105.17,36800000.0
2008-06-12 13:27:00,105.17,105.19,105.16,105.19,22400000.0
2008-06-12 13:28:00,105.18,105.19,105.17,105.17,36800000.0
2008-06-12 13:29:00,105.17,105.2,105.16,105.2,38400000.0
2008-06-12 13:30:00,105.2,105.22,105.16,105.18,69000000.0
2008-06-12 13:31:00,105.18,105.19,105.16,105.17,184400000.0
2008-06-12 13:32:00,105.16,105.17,105.14,105.16,311400000.0
2008-06-12 13:33:00,105.16,105.17,105.15,105.17,221400000.0
2008-06-12 13:34:00,105.16,105.18,105.16,105.16,100400000.0
2008-06-12 13:35:00,105.18,105.18,105.17,105.18,137600000.0
2008-06-12 13:36:00,105.18,105.21,105.16,105.17,124000000.0
2008-06-12 13:37:00,105.17,105.2,105.17,105.2,46400000.0
2008-06-12 13:38:00,105.19,105.2,105.17,105.2,73600000.0
2008-06-12 13:39:00,105.2,105.2,105.18,105.19,60400000.0
2008-06-12 13:40:00,105.22,105.22,105.2,105.2,52800000.0
2008-06-12 13:41:00,105.2,105.2,105.18,105.19,27200000.0
2008-06-12 13:42:00,105.19,105.19,105.14,105.16,40000000.0
2008-06-12 13:43:00,105.16,105.16,105.12,105.13,54400000.0
2008-06-12 13:44:00,105.13,105.14,105.12,105.12,54400000.0
2008-06-12 13:45:00,105.12,105.13,105.08,105.08,65600000.0
2008-06-12 13:46:00,105.09,105.11,105.08,105.09,76800000.0
2008-06-12 13:47:00,105.09,105.11,105.08,105.09,62400000.0
2008-06-12 13:48:00,105.09,105.09,105.06,105.08,48000000.0
2008-06-12 13:49:00,105.09,105.1,105.07,105.07,36400000.0
2008-06-12 13:50:00,105.07,105.1,105.07,105.1,40000000.0
2008-06-12 13:51:00,105.11,105.13,105.1,105.1,36800000.0
2008-06-12 13:52:00,105.11,105.12,105.1,105.11,48000000.0
2008-06-12 13:53:00,105.11,105.11,105.09,105.11,19200000.0
2008-06-12 13:54:00,105.11,105.12,105.1,105.1,32000000.0
2008-06-12 13:55:00,105.1,105.1,105.1,105.1,41600000.0
2008-06-12 13:56:00,105.11,105.12,105.1,105.12,80000000.0
2008-06-12 13:57:00,105.12,105.12,105.11,105.11,73600000.0
2008-06-12 13:58:00,105.11,105.13,105.11,105.12,64000000.0
2008-06-12 13:59:00,105.12,105.12,105.11,105.11,60800000.0
2008-06-12 14:00:00,105.11,105.13,105.1,105.1,76800000.0
2008-06-12 14:01:00,105.1,105.12,105.09,105.09,49600000.0
2008-06-12 14:02:00,105.1,105.12,105.09,105.1,66200000.0
2008-06-12 14:03:00,105.1,105.1,105.05,105.06,70800000.0
2008-06-12 14:04:00,105.06,105.08,105.06,105.06,44800000.0
2008-06-12 14:05:00,105.07,105.08,104.99,104.99,76800000.0
2008-06-12 14:06:00,105.0,105.02,104.98,105.0,98600000.0
2008-06-12 14:07:00,104.99,105.07,104.98,105.04,65000000.0
2008-06-12 14:08:00,105.04,105.06,105.04,105.05,27800000.0
2008-06-12 14:09:00,105.06,105.07,105.04,105.05,80000000.0
2008-06-12 14:10:00,105.05,105.09,105.04,105.08,84000000.0
2008-06-12 14:11:00,105.08,105.1,105.05,105.09,113600000.0
2008-06-12 14:12:00,105.09,105.1,105.03,105.06,115000000.0
2008-06-12 14:13:00,105.06,105.07,105.03,105.05,72000000.0
2008-06-12 14:14:00,105.05,105.06,105.04,105.06,73600000.0
2008-06-12 14:15:00,105.06,105.06,105.02,105.04,43200000.0
2008-06-12 14:16:00,105.02,105.02,105.02,105.02,7800000.0
2008-06-12 14:17:00,105.03,105.05,105.03,105.05,12800000.0
2008-06-12 14:18:00,105.05,105.08,105.05,105.07,38400000.0
2008-06-12 14:19:00,105.07,105.07,105.04,105.04,27200000.0
2008-06-12 14:20:00,105.04,105.09,105.03,105.07,56000000.0
2008-06-12 14:21:00,105.07,105.08,105.06,105.07,56000000.0
2008-06-12 14:22:00,105.07,105.08,105.05,105.06,105600000.0
2008-06-12 14:23:00,105.05,105.07,105.03,105.03,79800000.0
2008-06-12 14:24:00,105.02,105.03,104.92,104.94,80000000.0
2008-06-12 14:25:00,104.94,104.94,104.88,104.91,104400000.0
2008-06-12 14:26:00,104.9,104.94,104.9,104.93,105800000.0
2008-06-12 14:27:00,104.93,104.95,104.88,104.95,73200000.0
2008-06-12 14:28:00,104.95,104.96,104.92,104.94,92200000.0
2008-06-12 14:29:00,104.93,104.97,104.84,104.89,367799999.0
2008-06-12 14:30:00,104.93,105.07,104.9,105.06,343400000.0
2008-06-12 14:31:00,105.06,105.15,104.95,105.09,213800000.0
2008-06-12 14:32:00,105.08,105.18,105.06,105.11,201200000.0
2008-06-12 14:33:00,105.12,105.17,105.11,105.13,117000000.0
2008-06-12 14:34:00,105.14,105.17,105.11,105.12,132800000.0
2008-06-12 14:35:00,105.12,105.16,105.08,105.1,142400000.0
2008-06-12 14:36:00,105.1,105.12,105.07,105.09,132800000.0
2008-06-12 14:37:00,105.09,105.11,105.04,105.07,120200000.0
2008-06-12 14:38:00,105.08,105.11,105.03,105.03,131200000.0
2008-06-12 14:39:00,105.0,105.07,104.99,105.06,152000000.0
2008-06-12 14:40:00,105.06,105.11,105.06,105.1,168000000.0
2008-06-12 14:41:00,105.09,105.14,105.06,105.13,129600000.0
2008-06-12 14:42:00,105.12,105.15,105.11,105.11,81600000.0
2008-06-12 14:43:00,105.13,105.13,105.09,105.1,70400000.0
2008-06-12 14:44:00,105.1,105.14,105.1,105.12,108800000.0
2008-06-12 14:45:00,105.11,105.15,105.11,105.11,74200000.0
2008-06-12 14:46:00,105.11,105.17,105.11,105.13,101800000.0
2008-06-12 14:47:00,105.13,105.16,105.11,105.15,94800000.0
2008-06-12 14:48:00,105.15,105.19,105.15,105.18,75200000.0
2008-06-12 14:49:00,105.18,105.18,105.07,105.07,123200000.0
2008-06-12 14:50:00,105.06,105.08,105.02,105.03,137800000.0
2008-06-12 14:51:00,105.04,105.1,104.97,105.1,173000000.0
2008-06-12 14:52:00,105.09,105.12,105.04,105.09,180800000.0
2008-06-12 14:53:00,105.09,105.14,105.08,105.12,116800000.0
2008-06-12 14:54:00,105.11,105.17,105.11,105.17,25600000.0
2008-06-12 14:55:00,105.18,105.18,105.08,105.11,27900000.0
2008-06-12 14:56:00,105.12,105.14,105.1,105.13,27900000.0
2008-06-12 14:57:00,105.12,105.2,105.11,105.19,27900000.0
2008-06-12 14:58:00,105.18,105.21,105.16,105.2,27900000.0
2008-06-12 14:59:00,105.21,105.22,105.11,105.11,27900000.0
2008-06-12 15:00:00,105.12,105.13,105.03,105.05,27900000.0
2008-06-12 15:01:00,105.04,105.06,104.96,105.05,27900000.0
2008-06-12 15:02:00,105.06,105.1,105.05,105.09,27900000.0
2008-06-12 15:03:00,105.08,105.09,105.06,105.09,27900000.0
2008-06-12 15:04:00,105.1,105.14,105.09,105.11,27900000.0
2008-06-12 15:05:00,105.1,105.12,105.07,105.08,27900000.0
2008-06-12 15:06:00,105.09,105.1,105.07,105.09,27900000.0
2008-06-12 15:07:00,105.1,105.13,105.1,105.13,27900000.0
2008-06-12 15:08:00,105.12,105.15,105.09,105.15,71100000.0
2008-06-12 15:09:00,105.14,105.2,105.13,105.16,70400000.0
2008-06-12 15:10:00,105.16,105.2,105.14,105.17,52300000.0
2008-06-12 15:11:00,105.18,105.23,105.17,105.22,34200000.0
2008-06-12 15:12:00,105.23,105.23,105.16,105.17,47700000.0
2008-06-12 15:13:00,105.16,105.24,105.16,105.16,49700000.0
2008-06-12 15:14:00,105.16,105.17,105.13,105.16,28800000.0
2008-06-12 15:15:00,105.17,105.24,105.17,105.24,50800000.0
2008-06-12 15:16:00,105.25,105.31,105.25,105.3,237900000.0
2008-06-12 15:17:00,105.3,105.34,105.29,105.32,189600000.0
2008-06-12 15:18:00,105.31,105.32,105.29,105.29,189600000.0
2008-06-12 15:19:00,105.28,105.3,105.26,105.28,157300000.0
2008-06-12 15:20:00,105.27,105.29,105.24,105.24,235500000.0
2008-06-12 15:21:00,105.25,105.27,105.2,105.25,252700000.0
2008-06-12 15:22:00,105.24,105.31,105.24,105.29,148800000.0
2008-06-12 15:23:00,105.28,105.31,105.27,105.31,153600000.0
2008-06-12 15:24:00,105.31,105.31,105.27,105.29,187200000.0
2008-06-12 15:25:00,105.29,105.29,105.27,105.27,120000000.0
2008-06-12 15:26:00,105.26,105.31,105.25,105.31,175200000.0
2008-06-12 15:27:00,105.31,105.31,105.26,105.27,163200000.0
2008-06-12 15:28:00,105.27,105.31,105.27,105.27,57600000.0
2008-06-12 15:29:00,105.26,105.26,105.24,105.24,60000000.0
2008-06-12 15:30:00,105.24,105.27,105.22,105.24,112800000.0
2008-06-12 15:31:00,105.25,105.27,105.23,105.27,93600000.0
2008-06-12 15:32:00,105.26,105.31,105.25,105.29,74400000.0
2008-06-12 15:33:00,105.3,105.32,105.29,105.31,103200000.0
2008-06-12 15:34:00,105.31,105.33,105.28,105.31,74400000.0
2008-06-12 15:35:00,105.3,105.32,105.29,105.29,79200000.0
2008-06-12 15:36:00,105.3,105.3,105.25,105.27,141600000.0
2008-06-12 15:37:00,105.27,105.31,105.25,105.31,157800000.0
2008-06-12 15:38:00,105.31,105.38,105.31,105.35,148000000.0
2008-06-12 15:39:00,105.35,105.37,105.34,105.35,103200000.0
2008-06-12 15:40:00,105.35,105.38,105.34,105.37,91200000.0
2008-06-12 15:41:00,105.36,105.38,105.33,105.34,79200000.0
2008-06-12 15:42:00,105.34,105.35,105.32,105.33,74400000.0
2008-06-12 15:43:00,105.33,105.38,105.32,105.35,108000000.0
2008-06-12 15:44:00,105.35,105.42,105.35,105.42,156000000.0
2008-06-12 15:45:00,105.44,105.45,105.41,105.44,108000000.0
2008-06-12 15:46:00,105.44,105.46,105.42,105.45,98400000.0
2008-06-12 15:47:00,105.45,105.46,105.42,105.43,105600000.0
2008-06-12 15:48:00,105.43,105.43,105.37,105.37,148800000.0
2008-06-12 15:49:00,105.36,105.39,105.32,105.35,141600000.0
2008-06-12 15:50:00,105.35,105.37,105.29,105.37,168000000.0
2008-06-12 15:51:00,105.36,105.37,105.3,105.33,141600000.0
2008-06-12 15:52:00,105.33,105.36,105.29,105.35,156000000.0
2008-06-12 15:53:00,105.34,105.35,105.32,105.35,136800000.0
2008-06-12 15:54:00,105.36,105.36,105.34,105.35,79200000.0
2008-06-12 15:55:00,105.35,105.36,105.3,105.33,88800000.0
2008-06-12 15:56:00,105.33,105.34,105.29,105.33,163200000.0
2008-06-12 15:57:00,105.33,105.33,105.3,105.31,122400000.0
2008-06-12 15:58:00,105.32,105.32,105.24,105.25,91200000.0
2008-06-12 15:59:00,105.24,105.27,105.18,105.2,197400000.0
2008-06-12 16:00:00,105.21,105.27,105.2,105.26,140100000.0
2008-06-12 16:01:00,105.25,105.26,105.22,105.24,96000000.0
2008-06-12 16:02:00,105.24,105.25,105.23,105.23,45600000.0
2008-06-12 16:03:00,105.23,105.26,105.22,105.25,64800000.0
2008-06-12 16:04:00,105.26,105.27,105.25,105.26,60000000.0
2008-06-12 16:05:00,105.27,105.27,105.25,105.26,69600000.0
2008-06-12 16:06:00,105.27,105.27,105.23,105.24,69600000.0
2008-06-12 16:07:00,105.23,105.27,105.23,105.26,57600000.0
2008-06-12 16:08:00,105.26,105.27,105.24,105.27,117600000.0
2008-06-12 16:09:00,105.27,105.29,105.26,105.27,88800000.0
2008-06-12 16:10:00,105.27,105.27,105.23,105.25,122400000.0
2008-06-12 16:11:00,105.24,105.28,105.23,105.25,79200000.0
2008-06-12 16:12:00,105.26,105.27,105.22,105.25,115200000.0
2008-06-12 16:13:00,105.26,105.27,105.22,105.23,129600000.0
2008-06-12 16:14:00,105.24,105.29,105.22,105.24,199200000.0
2008-06-12 16:15:00,105.23,105.25,105.2,105.23,125500000.0
2008-06-12 16:16:00,105.22,105.28,105.22,105.28,132000000.0
2008-06-12 16:17:00,105.28,105.29,105.25,105.27,136800000.0
2008-06-12 16:18:00,105.28,105.3,105.27,105.3,63300000.0
2008-06-12 16:19:00,105.3,105.32,105.28,105.28,172800000.0
2008-06-12 16:20:00,105.29,105.31,105.25,105.26,157800000.0
2008-06-12 16:21:00,105.26,105.26,105.23,105.24,52800000.0
2008-06-12 16:22:00,105.25,105.27,105.23,105.25,122400000.0
2008-06-12 16:23:00,105.25,105.26,105.22,105.24,199200000.0
2008-06-12 16:24:00,105.24,105.28,105.24,105.26,199200000.0
2008-06-12 16:25:00,105.26,105.29,105.25,105.27,146400000.0
2008-06-12 16:26:00,105.28,105.29,105.27,105.28,129600000.0
2008-06-12 16:27:00,105.29,105.31,105.27,105.27,98000000.0
2008-06-12 16:28:00,105.26,105.35,105.26,105.31,190800000.0
2008-06-12 16:29:00,105.33,105.33,105.24,105.28,136700000.0
2008-06-12 16:30:00,105.28,105.34,105.28,105.33,96000000.0
2008-06-12 16:31:00,105.33,105.35,105.31,105.34,160800000.0
2008-06-12 16:32:00,105.34,105.36,105.33,105.34,127200000.0
2008-06-12 16:33:00,105.34,105.38,105.34,105.36,64800000.0
2008-06-12 16:34:00,105.37,105.37,105.34,105.35,88800000.0
2008-06-12 16:35:00,105.35,105.37,105.33,105.35,100800000.0
2008-06-12 16:36:00,105.34,105.34,105.3,105.31,74400000.0
2008-06-12 16:37:00,105.3,105.33,105.3,105.31,86400000.0
2008-06-12 16:38:00,105.32,105.35,105.31,105.32,84000000.0
2008-06-12 16:39:00,105.32,105.33,105.28,105.28,134200000.0
2008-06-12 16:40:00,105.29,105.31,105.28,105.29,81600000.0
2008-06-12 16:41:00,105.3,105.32,105.29,105.29,81300000.0
2008-06-12 16:42:00,105.3,105.33,105.29,105.31,48000000.0
2008-06-12 16:43:00,105.33,105.38,105.33,105.38,96000000.0
2008-06-12 16:44:00,105.37,105.38,105.32,105.35,93600000.0
2008-06-12 16:45:00,105.35,105.38,105.35,105.37,76800000.0
2008-06-12 16:46:00,105.38,105.39,105.35,105.36,86400000.0
2008-06-12 16:47:00,105.35,105.36,105.31,105.32,57600000.0
2008-06-12 16:48:00,105.31,105.34,105.3,105.34,45600000.0
2008-06-12 16:49:00,105.34,105.37,105.34,105.35,40800000.0
2008-06-12 16:50:00,105.34,105.36,105.34,105.36,50400000.0
2008-06-12 16:51:00,105.36,105.38,105.34,105.34,105600000.0
2008-06-12 16:52:00,105.34,105.38,105.34,105.36,55200000.0
2008-06-12 16:53:00,105.35,105.36,105.3,105.32,102800000.0
2008-06-12 16:54:00,105.33,105.33,105.31,105.32,57600000.0
2008-06-12 16:55:00,105.33,105.34,105.31,105.34,62400000.0
2008-06-12 16:56:00,105.33,105.37,105.32,105.35,119200000.0
2008-06-12 16:57:00,105.35,105.39,105.35,105.38,120000000.0
2008-06-12 16:58:00,105.39,105.46,105.39,105.41,103200000.0
2008-06-12 16:59:00,105.41,105.55,105.41,105.53,185000000.0
2008-06-12 17:00:00,105.53,105.54,105.44,105.45,336100000.0
2008-06-12 17:01:00,105.46,105.48,105.42,105.48,168700000.0
2008-06-12 17:02:00,105.48,105.53,105.47,105.49,122600000.0
2008-06-12 17:03:00,105.49,105.5,105.45,105.46,139500000.0
2008-06-12 17:04:00,105.47,105.5,105.46,105.5,79200000.0
2008-06-12 17:05:00,105.49,105.5,105.48,105.48,98400000.0
2008-06-12 17:06:00,105.47,105.48,105.47,105.47,110400000.0
2008-06-12 17:07:00,105.47,105.49,105.45,105.46,193000000.0
2008-06-12 17:08:00,105.46,105.48,105.45,105.48,50400000.0
2008-06-12 17:09:00,105.48,105.5,105.48,105.49,127200000.0
2008-06-12 17:10:00,105.49,105.5,105.47,105.47,87500000.0
2008-06-12 17:11:00,105.48,105.49,105.46,105.48,77700000.0
2008-06-12 17:12:00,105.48,105.49,105.46,105.48,135300000.0
2008-06-12 17:13:00,105.47,105.47,105.45,105.45,36000000.0
2008-06-12 17:14:00,105.45,105.52,105.45,105.52,76800000.0
2008-06-12 17:15:00,105.51,105.53,105.5,105.52,60000000.0
2008-06-12 17:16:00,105.53,105.59,105.51,105.58,46500000.0
2008-06-12 17:17:00,105.58,105.63,105.53,105.53,171600000.0
2008-06-12 17:18:00,105.53,105.53,105.51,105.53,109800000.0
2008-06-12 17:19:00,105.53,105.54,105.515,105.52,85500000.0
2008-06-12 17:20:00,105.52,105.53,105.51,105.53,113100000.0
2008-06-12 17:21:00,105.53,105.54,105.53,105.53,28500000.0
2008-06-12 17:22:00,105.54,105.6,105.54,105.58,119100000.0
2008-06-12 17:23:00,105.585,105.585,105.51,105.52,97500000.0
2008-06-12 17:24:00,105.53,105.54,105.47,105.5,120900000.0
2008-06-12 17:25:00,105.5,105.5,105.45,105.46,143700000.0
2008-06-12 17:26:00,105.46,105.52,105.43,105.5,240300000.0
2008-06-12 17:27:00,105.5,105.54,105.5,105.54,141600000.0
2008-06-12 17:28:00,105.55,105.55,105.51,105.52,140400000.0
2008-06-12 17:29:00,105.52,105.52,105.5,105.52,97800000.0
2008-06-12 17:30:00,105.515,105.53,105.495,105.53,160200000.0
2008-06-12 17:31:00,105.53,105.54,105.49,105.5,111000000.0
2008-06-12 17:32:00,105.5,105.51,105.48,105.48,81900000.0
2008-06-12 17:33:00,105.49,105.49,105.47,105.48,37200000.0
2008-06-12 17:34:00,105.48,105.49,105.48,105.49,91200000.0
2008-06-12 17:35:00,105.5,105.51,105.49,105.5,60000000.0
2008-06-12 17:36:00,105.51,105.51,105.48,105.49,141600000.0
2008-06-12 17:37:00,105.49,105.51,105.47,105.51,117900000.0
2008-06-12 17:38:00,105.49,105.5,105.47,105.5,107400000.0
2008-06-12 17:39:00,105.5,105.5,105.47,105.48,48000000.0
2008-06-12 17:40:00,105.49,105.51,105.47,105.48,130200000.0
2008-06-12 17:41:00,105.48,105.49,105.45,105.45,118500000.0
2008-06-12 17:42:00,105.45,105.49,105.42,105.45,207300000.0
2008-06-12 17:43:00,105.45,105.47,105.44,105.45,81000000.0
2008-06-12 17:44:00,105.45,105.47,105.43,105.43,124500000.0
2008-06-12 17:45:00,105.43,105.48,105.43,105.47,163200000.0
2008-06-12 17:46:00,105.47,105.48,105.45,105.47,139200000.0
2008-06-12 17:47:00,105.48,105.48,105.44,105.44,96900000.0
2008-06-12 17:48:00,105.44,105.46,105.44,105.46,116400000.0
2008-06-12 17:49:00,105.46,105.47,105.44,105.46,114600000.0
2008-06-12 17:50:00,105.48,105.48,105.45,105.47,116100000.0
2008-06-12 17:51:00,105.47,105.5,105.47,105.47,117900000.0
2008-06-12 17:52:00,105.47,105.5,105.47,105.47,88500000.0
2008-06-12 17:53:00,105.47,105.47,105.45,105.45,56700000.0
2008-06-12 17:54:00,105.45,105.45,105.43,105.43,87000000.0
2008-06-12 17:55:00,105.43,105.45,105.42,105.44,111900000.0
2008-06-12 17:56:00,105.44,105.46,105.43,105.44,63600000.0
2008-06-12 17:57:00,105.43,105.44,105.43,105.43,57000000.0
2008-06-12 17:58:00,105.43,105.48,105.43,105.48,152700000.0
2008-06-12 17:59:00,105.48,105.53,105.45,105.5,170800000.0
2008-06-12 18:00:00,105.5,105.52,105.445,105.52,389900000.0
2008-06-12 18:01:00,105.52,105.52,105.48,105.48,134700000.0
2008-06-12 18:02:00,105.49,105.51,105.49,105.5,93600000.0
2008-06-12 18:03:00,105.49,105.49,105.49,105.49,2400000.0
2008-06-12 18:04:00,105.48,105.49,105.48,105.48,47400000.0
2008-06-12 18:05:00,105.48,105.53,105.47,105.53,131400000.0
2008-06-12 18:06:00,105.53,105.55,105.5,105.51,231900000.0
2008-06-12 18:07:00,105.51,105.54,105.49,105.5,122400000.0
2008-06-12 18:08:00,105.49,105.53,105.48,105.5,192000000.0
2008-06-12 18:09:00,105.5,105.52,105.48,105.52,108000000.0
2008-06-12 18:10:00,105.52,105.52,105.5,105.52,92100000.0
2008-06-12 18:11:00,105.52,105.53,105.5,105.51,103800000.0
2008-06-12 18:12:00,105.51,105.51,105.47,105.49,68100000.0
2008-06-12 18:13:00,105.5,105.51,105.48,105.49,184200000.0
2008-06-12 18:14:00,105.5,105.52,105.5,105.5,60000000.0
2008-06-12 18:15:00,105.5,105.54,105.49,105.53,71400000.0
2008-06-12 18:16:00,105.54,105.54,105.5,105.51,60900000.0
2008-06-12 18:17:00,105.52,105.56,105.51,105.55,45900000.0
2008-06-12 18:18:00,105.55,105.56,105.51,105.53,60900000.0
2008-06-12 18:19:00,105.53,105.53,105.52,105.53,19200000.0
2008-06-12 18:20:00,105.52,105.53,105.51,105.53,18600000.0
2008-06-12 18:21:00,105.53,105.54,105.52,105.54,26400000.0
2008-06-12 18:22:00,105.54,105.54,105.52,105.52,36000000.0
2008-06-12 18:23:00,105.53,105.55,105.52,105.53,77700000.0
2008-06-12 18:24:00,105.54,105.58,105.53,105.58,93300000.0
2008-06-12 18:25:00,105.58,105.59,105.55,105.55,105600000.0
2008-06-12 18:26:00,105.55,105.55,105.5,105.51,134100000.0
2008-06-12 18:27:00,105.51,105.54,105.51,105.54,38700000.0
2008-06-12 18:28:00,105.55,105.55,105.55,105.55,2400000.0
2008-06-12 18:29:00,105.55,105.55,105.51,105.53,92100000.0
2008-06-12 18:30:00,105.54,105.55,105.53,105.55,60900000.0
2008-06-12 18:31:00,105.535,105.535,105.535,105.535,1800000.0
2008-06-12 18:32:00,105.52,105.55,105.52,105.55,13800000.0
2008-06-12 18:33:00,105.55,105.58,105.54,105.56,68400000.0
2008-06-12 18:34:00,105.56,105.57,105.56,105.56,30900000.0
2008-06-12 18:35:00,105.56,105.56,105.55,105.55,9600000.0
2008-06-12 18:36:00,105.56,105.56,105.55,105.55,5700000.0
2008-06-12 18:37:00,105.55,105.56,105.54,105.56,46500000.0
2008-06-12 18:38:00,105.55,105.58,105.55,105.58,11400000.0
2008-06-12 18:39:00,105.58,105.59,105.56,105.58,96300000.0
2008-06-12 18:40:00,105.565,105.565,105.565,105.565,2700000.0
2008-06-12 18:41:00,105.59,105.59,105.57,105.57,67200000.0
2008-06-12 18:42:00,105.57,105.6,105.57,105.59,32100000.0
2008-06-12 18:43:00,105.58,105.62,105.57,105.62,118200000.0
2008-06-12 18:44:00,105.62,105.62,105.585,105.6,140400000.0
2008-06-12 18:45:00,105.6,105.61,105.59,105.59,55500000.0
2008-06-12 18:46:00,105.59,105.61,105.585,105.61,108000000.0
2008-06-12 18:47:00,105.61,105.62,105.59,105.62,91800000.0
2008-06-12 18:48:00,105.63,105.64,105.6,105.62,123300000.0
2008-06-12 18:49:00,105.62,105.68,105.62,105.68,37800000.0
2008-06-12 18:50:00,105.68,105.77,105.66,105.73,247300000.0
2008-06-12 18:51:00,105.73,105.74,105.72,105.72,74700000.0
2008-06-12 18:52:00,105.71,105.71,105.67,105.67,71700000.0
2008-06-12 18:53:00,105.67,105.7,105.65,105.69,107500000.0
2008-06-12 18:54:00,105.69,105.7,105.68,105.7,54300000.0
2008-06-12 18:55:00,105.705,105.73,105.7,105.72,93100000.0
2008-06-12 18:56:00,105.73,105.73,105.67,105.67,44100000.0
2008-06-12 18:57:00,105.67,105.67,105.63,105.63,46800000.0
2008-06-12 18:58:00,105.63,105.64,105.61,105.62,150600000.0
2008-06-12 18:59:00,105.61,105.61,105.57,105.57,63600000.0
2008-06-12 19:00:00,105.56,105.58,105.56,105.57,98300000.0
2008-06-12 19:01:00,105.57,105.59,105.56,105.59,88400000.0
2008-06-12 19:02:00,105.59,105.595,105.57,105.58,42900000.0
2008-06-12 19:03:00,105.58,105.595,105.57,105.59,57000000.0
2008-06-12 19:04:00,105.6,105.6,105.59,105.59,4800000.0
2008-06-12 19:05:00,105.58,105.59,105.57,105.57,44400000.0
2008-06-12 19:06:00,105.58,105.59,105.56,105.56,103200000.0
2008-06-12 19:07:00,105.55,105.59,105.55,105.59,107700000.0
2008-06-12 19:08:00,105.585,105.59,105.56,105.57,64500000.0
2008-06-12 19:09:00,105.57,105.6,105.55,105.58,88200000.0
2008-06-12 19:10:00,105.57,105.6,105.55,105.6,82200000.0
2008-06-12 19:11:00,105.6,105.6,105.57,105.58,34200000.0
2008-06-12 19:12:00,105.58,105.6,105.55,105.57,180300000.0
2008-06-12 19:13:00,105.57,105.62,105.56,105.62,123000000.0
2008-06-12 19:14:00,105.62,105.63,105.61,105.63,33600000.0
2008-06-12 19:15:00,105.63,105.63,105.59,105.6,46500000.0
2008-06-12 19:16:00,105.59,105.59,105.57,105.57,112800000.0
2008-06-12 19:17:00,105.56,105.57,105.55,105.56,64300000.0
2008-06-12 19:18:00,105.56,105.56,105.54,105.54,150200000.0
2008-06-12 19:19:00,105.54,105.55,105.51,105.54,104300000.0
2008-06-12 19:20:00,105.55,105.58,105.545,105.57,87000000.0
2008-06-12 19:21:00,105.57,105.57,105.55,105.55,80700000.0
2008-06-12 19:22:00,105.55,105.57,105.55,105.56,55800000.0
2008-06-12 19:23:00,105.57,105.58,105.57,105.57,18600000.0
2008-06-12 19:24:00,105.57,105.59,105.57,105.58,32400000.0
2008-06-12 19:25:00,105.58,105.615,105.58,105.6,72600000.0
2008-06-12 19:26:00,105.6,105.61,105.58,105.61,93000000.0
2008-06-12 19:27:00,105.6,105.61,105.6,105.61,24000000.0
2008-06-12 19:28:00,105.61,105.61,105.61,105.61,7200000.0
2008-06-12 19:29:00,105.6,105.605,105.57,105.57,34200000.0
2008-06-12 19:30:00,105.58,105.58,105.58,105.58,26400000.0
2008-06-12 19:31:00,105.57,105.59,105.56,105.57,27100000.0
2008-06-12 19:32:00,105.57,105.57,105.51,105.54,96000000.0
2008-06-12 19:33:00,105.53,105.56,105.53,105.55,104100000.0
2008-06-12 19:34:00,105.55,105.56,105.53,105.55,48900000.0
2008-06-12 19:35:00,105.55,105.6,105.54,105.57,81000000.0
2008-06-12 19:36:00,105.58,105.58,105.55,105.55,53700000.0
2008-06-12 19:37:00,105.55,105.58,105.55,105.57,44400000.0
2008-06-12 19:38:00,105.57,105.58,105.55,105.58,39300000.0
2008-06-12 19:39:00,105.58,105.58,105.54,105.55,83400000.0
2008-06-12 19:40:00,105.55,105.58,105.54,105.58,115800000.0
2008-06-12 19:41:00,105.58,105.58,105.53,105.54,98000000.0
2008-06-12 19:42:00,105.54,105.54,105.53,105.53,36000000.0
2008-06-12 19:43:00,105.54,105.54,105.52,105.54,63300000.0
2008-06-12 19:44:00,105.54,105.56,105.53,105.54,48900000.0
2008-06-12 19:45:00,105.54,105.54,105.53,105.53,36000000.0
2008-06-12 19:46:00,105.53,105.53,105.51,105.515,15600000.0
2008-06-12 19:47:00,105.52,105.52,105.5,105.51,82200000.0
2008-06-12 19:48:00,105.5,105.5,105.475,105.48,52200000.0
2008-06-12 19:49:00,105.48,105.52,105.48,105.49,79200000.0
2008-06-12 19:50:00,105.52,105.52,105.48,105.49,46800000.0
2008-06-12 19:51:00,105.48,105.49,105.47,105.49,21000000.0
2008-06-12 19:52:00,105.48,105.49,105.44,105.46,57600000.0
2008-06-12 19:53:00,105.47,105.47,105.445,105.455,50200000.0
2008-06-12 19:54:00,105.45,105.475,105.41,105.42,80100000.0
2008-06-12 19:55:00,105.42,105.44,105.41,105.43,53700000.0
2008-06-12 19:56:00,105.43,105.44,105.43,105.44,36000000.0
2008-06-12 19:57:00,105.44,105.44,105.38,105.4,110400000.0
2008-06-12 19:58:00,105.405,105.42,105.38,105.4,101500000.0
2008-06-12 19:59:00,105.4,105.415,105.39,105.39,59700000.0
2008-06-12 20:00:00,105.395,105.41,105.38,105.4,89100000.0
2008-06-12 20:01:00,105.4,105.41,105.38,105.41,100200000.0
2008-06-12 20:02:00,105.41,105.41,105.38,105.38,100500000.0
2008-06-12 20:03:00,105.38,105.39,105.36,105.37,54600000.0
2008-06-12 20:04:00,105.38,105.38,105.32,105.32,99600000.0
2008-06-12 20:05:00,105.33,105.345,105.315,105.34,87000000.0
2008-06-12 20:06:00,105.33,105.38,105.33,105.38,87000000.0
2008-06-12 20:07:00,105.38,105.41,105.38,105.4,106500000.0
2008-06-12 20:08:00,105.4,105.43,105.4,105.425,55200000.0
2008-06-12 20:09:00,105.42,105.47,105.42,105.44,63600000.0
2008-06-12 20:10:00,105.44,105.48,105.44,105.46,96300000.0
2008-06-12 20:11:00,105.46,105.5,105.44,105.45,202800000.0
2008-06-12 20:12:00,105.45,105.47,105.45,105.455,60600000.0
2008-06-12 20:13:00,105.46,105.5,105.44,105.5,181200000.0
2008-06-12 20:14:00,105.5,105.51,105.48,105.49,64800000.0
2008-06-12 20:15:00,105.495,105.52,105.485,105.49,93400000.0
2008-06-12 20:16:00,105.49,105.52,105.49,105.52,70800000.0
2008-06-12 20:17:00,105.53,105.55,105.51,105.51,87000000.0
2008-06-12 20:18:00,105.515,105.53,105.51,105.53,93000000.0
2008-06-12 20:19:00,105.53,105.54,105.49,105.49,141000000.0
2008-06-12 20:20:00,105.49,105.55,105.49,105.51,123300000.0
2008-06-12 20:21:00,105.51,105.54,105.5,105.54,55500000.0
2008-06-12 20:22:00,105.54,105.55,105.49,105.49,146100000.0
2008-06-12 20:23:00,105.48,105.53,105.48,105.53,79200000.0
2008-06-12 20:24:00,105.52,105.53,105.51,105.53,33600000.0
2008-06-12 20:25:00,105.53,105.54,105.5,105.53,60300000.0
2008-06-12 20:26:00,105.54,105.55,105.49,105.51,196200000.0
2008-06-12 20:27:00,105.52,105.52,105.49,105.49,84900000.0
2008-06-12 20:28:00,105.5,105.515,105.48,105.48,74700000.0
2008-06-12 20:29:00,105.48,105.51,105.46,105.51,53700000.0
2008-06-12 20:30:00,105.5,105.52,105.5,105.52,64800000.0
2008-06-12 20:31:00,105.52,105.55,105.5,105.51,97100000.0
2008-06-12 20:32:00,105.51,105.53,105.5,105.52,43200000.0
2008-06-12 20:33:00,105.53,105.56,105.52,105.54,127200000.0
2008-06-12 20:34:00,105.54,105.54,105.51,105.54,95400000.0
2008-06-12 20:35:00,105.54,105.55,105.52,105.53,123000000.0
2008-06-12 20:36:00,105.53,105.57,105.52,105.55,59400000.0
2008-06-12 20:37:00,105.55,105.57,105.53,105.55,101700000.0
2008-06-12 20:38:00,105.55,105.55,105.52,105.53,91200000.0
2008-06-12 20:39:00,105.53,105.55,105.51,105.53,96900000.0
2008-06-12 20:40:00,105.52,105.52,105.5,105.51,79200000.0
2008-06-12 20:41:00,105.5,105.54,105.5,105.53,37500000.0
2008-06-12 20:42:00,105.53,105.53,105.52,105.52,27300000.0
2008-06-12 20:43:00,105.51,105.53,105.49,105.51,138900000.0
2008-06-12 20:44:00,105.51,105.54,105.5,105.51,182100000.0
2008-06-12 20:45:00,105.51,105.54,105.49,105.5,156800000.0
2008-06-12 20:46:00,105.5,105.55,105.49,105.535,144600000.0
2008-06-12 20:47:00,105.55,105.59,105.51,105.51,88200000.0
2008-06-12 20:48:00,105.505,105.53,105.5,105.51,102900000.0
2008-06-12 20:49:00,105.5,105.53,105.49,105.495,108400000.0
2008-06-12 20:50:00,105.495,105.51,105.485,105.5,77700000.0
2008-06-12 20:51:00,105.5,105.51,105.47,105.47,128700000.0
2008-06-12 20:52:00,105.47,105.48,105.44,105.455,86300000.0
2008-06-12 20:53:00,105.46,105.5,105.44,105.47,86300000.0
2008-06-12 20:54:00,105.47,105.49,105.46,105.49,102900000.0
2008-06-12 20:55:00,105.49,105.495,105.48,105.49,29100000.0
2008-06-12 20:56:00,105.495,105.495,105.47,105.49,71000000.0
2008-06-12 20:57:00,105.49,105.49,105.46,105.46,94300000.0
2008-06-12 20:58:00,105.465,105.47,105.44,105.46,78800000.0
2008-06-12 20:59:00,105.46,105.51,105.46,105.51,174300000.0
2008-06-12 21:00:00,105.51,105.52,105.46,105.52,76200000.0
2008-06-12 21:01:00,105.53,105.53,105.48,105.49,171600000.0
2008-06-12 21:02:00,105.49,105.51,105.48,105.51,78600000.0
2008-06-12 21:03:00,105.51,105.51,105.48,105.49,111900000.0
2008-06-12 21:04:00,105.49,105.49,105.48,105.49,42000000.0
2008-06-12 21:05:00,105.49,105.51,105.49,105.49,83100000.0
2008-06-12 21:06:00,105.49,105.515,105.49,105.505,17100000.0
2008-06-12 21:07:00,105.505,105.51,105.48,105.505,106200000.0
2008-06-12 21:08:00,105.505,105.515,105.49,105.49,49500000.0
2008-06-12 21:09:00,105.495,105.54,105.495,105.51,117600000.0
2008-06-12 21:10:00,105.51,105.53,105.5,105.53,67200000.0
2008-06-12 21:11:00,105.53,105.54,105.52,105.52,20700000.0
2008-06-12 21:12:00,105.525,105.54,105.5,105.54,121400000.0
2008-06-12 21:13:00,105.52,105.55,105.5,105.55,115100000.0
2008-06-12 21:14:00,105.55,105.55,105.5,105.51,91000000.0
2008-06-12 21:15:00,105.51,105.51,105.49,105.51,44600000.0
2008-06-12 21:16:00,105.5,105.53,105.5,105.52,55500000.0
2008-06-12 21:17:00,105.52,105.53,105.52,105.52,26700000.0
2008-06-12 21:18:00,105.52,105.53,105.49,105.5,95500000.0
2008-06-12 21:19:00,105.5,105.5,105.48,105.49,29100000.0
2008-06-12 21:20:00,105.49,105.51,105.48,105.5,57700000.0
2008-06-12 21:21:00,105.51,105.52,105.51,105.52,23000000.0
2008-06-12 21:22:00,105.52,105.52,105.515,105.52,9300000.0
2008-06-12 21:23:00,105.515,105.54,105.51,105.53,74300000.0
2008-06-12 21:24:00,105.53,105.53,105.495,105.495,61800000.0
2008-06-12 21:25:00,105.495,105.495,105.44,105.46,131900000.0
2008-06-12 21:26:00,105.46,105.46,105.4,105.4,175900000.0
2008-06-12 21:27:00,105.41,105.44,105.4,105.44,146100000.0
2008-06-12 21:28:00,105.44,105.45,105.4,105.4,134200000.0
2008-06-12 21:29:00,105.4,105.4,105.38,105.4,58400000.0
2008-06-12 21:30:00,105.4,105.43,105.4,105.43,54200000.0
2008-06-12 21:31:00,105.44,105.45,105.41,105.44,126800000.0
2008-06-12 21:32:00,105.445,105.45,105.36,105.385,138600000.0
2008-06-12 21:33:00,105.38,105.4,105.35,105.4,97800000.0
2008-06-12 21:34:00,105.4,105.42,105.4,105.42,27500000.0
2008-06-12 21:35:00,105.41,105.41,105.39,105.39,62400000.0
2008-06-12 21:36:00,105.39,105.43,105.39,105.4,106200000.0
2008-06-12 21:37:00,105.4,105.42,105.4,105.42,33000000.0
2008-06-12 21:38:00,105.42,105.42,105.37,105.38,103800000.0
2008-06-12 21:39:00,105.38,105.42,105.38,105.42,111700000.0
2008-06-12 21:40:00,105.415,105.43,105.4,105.4,109300000.0
2008-06-12 21:41:00,105.41,105.41,105.38,105.38,116600000.0
2008-06-12 21:42:00,105.37,105.38,105.37,105.37,91600000.0
2008-06-12 21:43:00,105.38,105.44,105.37,105.43,91600000.0
2008-06-12 21:44:00,105.43,105.44,105.41,105.44,121100000.0
2008-06-12 21:45:00,105.44,105.45,105.43,105.43,63700000.0
2008-06-12 21:46:00,105.44,105.45,105.41,105.45,96200000.0
2008-06-12 21:47:00,105.45,105.46,105.41,105.41,63700000.0
2008-06-12 21:48:00,105.41,105.45,105.4,105.45,52800000.0
2008-06-12 21:49:00,105.45,105.45,105.42,105.44,38800000.0
2008-06-12 21:50:00,105.44,105.44,105.43,105.43,31200000.0
2008-06-12 21:51:00,105.44,105.45,105.43,105.43,17600000.0
2008-06-12 21:52:00,105.42,105.43,105.405,105.43,25500000.0
2008-06-12 21:53:00,105.43,105.43,105.41,105.41,39200000.0
2008-06-12 21:54:00,105.42,105.45,105.41,105.45,59800000.0
2008-06-12 21:55:00,105.44,105.45,105.43,105.45,46700000.0
2008-06-12 21:56:00,105.44,105.45,105.43,105.44,109200000.0
2008-06-12 21:57:00,105.44,105.47,105.44,105.47,42200000.0
2008-06-12 21:58:00,105.47,105.48,105.46,105.47,38400000.0
2008-06-12 21:59:00,105.47,105.47,105.45,105.47,67500000.0
2008-06-12 22:00:00,105.48,105.48,105.47,105.48,36000000.0
2008-06-12 22:01:00,105.47,105.48,105.46,105.47,36700000.0
2008-06-12 22:02:00,105.46,105.47,105.45,105.46,16800000.0
2008-06-12 22:03:00,105.46,105.46,105.42,105.425,45500000.0
2008-06-12 22:04:00,105.425,105.425,105.38,105.42,105500000.0
2008-06-12 22:05:00,105.4,105.41,105.37,105.38,128200000.0
2008-06-12 22:06:00,105.37,105.38,105.345,105.36,98900000.0
2008-06-12 22:07:00,105.35,105.38,105.35,105.38,67700000.0
2008-06-12 22:08:00,105.36,105.37,105.35,105.37,40600000.0
2008-06-12 22:09:00,105.37,105.38,105.36,105.37,21600000.0
2008-06-12 22:10:00,105.37,105.38,105.37,105.38,4800000.0
2008-06-12 22:11:00,105.39,105.4,105.37,105.38,91100000.0
2008-06-12 22:12:00,105.37,105.42,105.37,105.41,125100000.0
2008-06-12 22:13:00,105.41,105.43,105.4,105.42,70300000.0
2008-06-12 22:14:00,105.41,105.44,105.41,105.43,43500000.0
2008-06-12 22:15:00,105.42,105.44,105.41,105.44,93600000.0
2008-06-12 22:16:00,105.44,105.48,105.44,105.45,40300000.0
2008-06-12 22:17:00,105.45,105.47,105.45,105.46,52200000.0
2008-06-12 22:18:00,105.46,105.47,105.46,105.47,40300000.0
2008-06-12 22:19:00,105.46,105.47,105.46,105.47,12700000.0
2008-06-12 22:20:00,105.46,105.46,105.455,105.46,35400000.0
2008-06-12 22:21:00,105.46,105.47,105.46,105.47,36300000.0
2008-06-12 22:22:00,105.45,105.47,105.45,105.46,60800000.0
2008-06-12 22:23:00,105.45,105.46,105.45,105.45,16800000.0
2008-06-12 22:24:00,105.45,105.45,105.4,105.41,109300000.0
2008-06-12 22:25:00,105.41,105.41,105.37,105.37,54000000.0
2008-06-12 22:26:00,105.38,105.4,105.34,105.34,226400000.0
2008-06-12 22:27:00,105.335,105.37,105.33,105.34,90600000.0
2008-06-12 22:28:00,105.35,105.36,105.33,105.36,57500000.0
2008-06-12 22:29:00,105.34,105.37,105.33,105.34,70300000.0
2008-06-12 22:30:00,105.35,105.36,105.34,105.35,26400000.0
2008-06-12 22:31:00,105.33,105.34,105.28,105.29,72200000.0
2008-06-12 22:32:00,105.29,105.32,105.29,105.31,84000000.0
2008-06-12 22:33:00,105.32,105.33,105.3,105.32,119500000.0
2008-06-12 22:34:00,105.33,105.34,105.32,105.34,88800000.0
2008-06-12 22:35:00,105.33,105.35,105.32,105.32,91200000.0
2008-06-12 22:36:00,105.33,105.34,105.32,105.32,108300000.0
2008-06-12 22:37:00,105.32,105.32,105.32,105.32,61200000.0
2008-06-12 22:38:00,105.32,105.35,105.32,105.35,91700000.0
2008-06-12 22:39:00,105.35,105.39,105.34,105.36,307800000.0
2008-06-12 22:40:00,105.36,105.39,105.35,105.37,247400000.0
2008-06-12 22:41:00,105.38,105.39,105.38,105.38,54000000.0
2008-06-12 22:42:00,105.38,105.4,105.37,105.39,98700000.0
2008-06-12 22:43:00,105.39,105.4,105.37,105.38,189400000.0
2008-06-12 22:44:00,105.38,105.38,105.35,105.36,156000000.0
2008-06-12 22:45:00,105.37,105.38,105.37,105.38,14400000.0
2008-06-12 22:46:00,105.37,105.38,105.37,105.37,9600000.0
2008-06-12 22:47:00,105.36,105.37,105.36,105.36,23100000.0
2008-06-12 22:48:00,105.36,105.4,105.36,105.4,186899999.0
2008-06-12 22:49:00,105.39,105.4,105.37,105.39,64400000.0
2008-06-12 22:50:00,105.39,105.4,105.38,105.39,207200000.0
2008-06-12 22:51:00,105.4,105.41,105.36,105.38,129900000.0
2008-06-12 22:52:00,105.37,105.4,105.36,105.4,35200000.0
2008-06-12 22:53:00,105.4,105.42,105.37,105.37,38700000.0
2008-06-12 22:54:00,105.37,105.37,105.34,105.34,99300000.0
2008-06-12 22:55:00,105.35,105.36,105.33,105.36,93700000.0
2008-06-12 22:56:00,105.36,105.38,105.35,105.38,170800001.0
2008-06-12 22:57:00,105.39,105.39,105.36,105.38,78700000.0
2008-06-12 22:58:00,105.38,105.4,105.38,105.38,42800000.0
2008-06-12 22:59:00,105.38,105.41,105.36,105.37,184700000.0
2008-06-12 23:00:00,105.36,105.36,105.32,105.33,47100000.0
2008-06-12 23:01:00,105.36,105.37,105.31,105.37,44900000.0
2008-06-12 23:02:00,105.36,105.37,105.35,105.37,31100000.0
2008-06-12 23:03:00,105.37,105.38,105.36,105.36,18000000.0
2008-06-12 23:04:00,105.34,105.37,105.33,105.34,18000000.0
2008-06-12 23:05:00,105.33,105.34,105.32,105.32,18000000.0
2008-06-12 23:06:00,105.34,105.36,105.31,105.35,18000000.0
2008-06-12 23:07:00,105.36,105.36,105.34,105.34,18000000.0
2008-06-12 23:08:00,105.35,105.36,105.35,105.35,18000000.0
2008-06-12 23:09:00,105.34,105.34,105.33,105.34,18000000.0
2008-06-12 23:10:00,105.32,105.34,105.32,105.34,18000000.0
2008-06-12 23:11:00,105.33,105.34,105.33,105.34,18000000.0
2008-06-12 23:12:00,105.36,105.36,105.34,105.34,18000000.0
2008-06-12 23:13:00,105.33,105.34,105.33,105.34,18000000.0
2008-06-12 23:14:00,105.36,105.36,105.35,105.35,18000000.0
2008-06-12 23:15:00,105.36,105.4,105.36,105.4,18000000.0
2008-06-12 23:16:00,105.39,105.4,105.39,105.39,18000000.0
2008-06-12 23:17:00,105.41,105.41,105.4,105.4,18000000.0
2008-06-12 23:18:00,105.38,105.39,105.37,105.37,18000000.0
2008-06-12 23:19:00,105.37,105.37,105.31,105.34,58700000.0
2008-06-12 23:20:00,105.34,105.34,105.28,105.32,49900000.0
2008-06-12 23:21:00,105.31,105.31,105.28,105.28,46800000.0
2008-06-12 23:22:00,105.28,105.28,105.28,105.28,8100000.0
2008-06-12 23:23:00,105.28,105.28,105.27,105.27,22500000.0
2008-06-12 23:24:00,105.26,105.27,105.26,105.27,13500000.0
2008-06-12 23:25:00,105.27,105.27,105.24,105.24,44400000.0
2008-06-12 23:26:00,105.24,105.24,105.22,105.23,27600000.0
2008-06-12 23:27:00,105.22,105.24,105.21,105.24,50400000.0
2008-06-12 23:28:00,105.23,105.31,105.21,105.24,63700000.0
2008-06-12 23:29:00,105.23,105.25,105.22,105.25,23300000.0
2008-06-12 23:30:00,105.24,105.25,105.24,105.25,13800000.0
2008-06-12 23:31:00,105.26,105.31,105.22,105.27,24500000.0
2008-06-12 23:32:00,105.26,105.27,105.21,105.27,20000000.0
2008-06-12 23:33:00,105.28,105.3,105.28,105.3,23400000.0
2008-06-12 23:34:00,105.3,105.3,105.29,105.3,19200000.0
2008-06-12 23:35:00,105.32,105.33,105.29,105.29,9600000.0
2008-06-12 23:37:00,105.31,105.31,105.27,105.27,10900000.0
2008-06-12 23:38:00,105.27,105.27,105.27,105.27,26300000.0
2008-06-12 23:39:00,105.31,105.31,105.3,105.3,2400000.0
2008-06-12 23:40:00,105.27,105.27,105.27,105.27,2400000.0
2008-06-12 23:41:00,105.29,105.33,105.28,105.33,45800000.0
2008-06-12 23:42:00,105.33,105.34,105.29,105.33,111600000.0
2008-06-12 23:43:00,105.33,105.34,105.29,105.34,67600000.0
2008-06-12 23:44:00,105.33,105.34,105.29,105.34,95300000.0
2008-06-12 23:45:00,105.34,105.34,105.28,105.29,83500000.0
2008-06-12 23:46:00,105.31,105.32,105.31,105.32,26600000.0
2008-06-12 23:47:00,105.32,105.34,105.32,105.34,13800000.0
2008-06-12 23:48:00,105.34,105.34,105.29,105.3,66100000.0
2008-06-12 23:49:00,105.3,105.31,105.3,105.31,20700000.0
2008-06-12 23:50:00,105.34,105.36,105.34,105.36,19000000.0
2008-06-12 23:51:00,105.36,105.4,105.35,105.38,50800000.0
2008-06-12 23:52:00,105.4,105.42,105.4,105.41,61200000.0
2008-06-12 23:53:00,105.41,105.43,105.39,105.43,159200000.0
2008-06-12 23:54:00,105.43,105.43,105.38,105.39,106300000.0
2008-06-12 23:55:00,105.39,105.39,105.37,105.37,117900000.0
2008-06-12 23:56:00,105.38,105.4,105.37,105.4,41100000.0
2008-06-12 23:57:00,105.39,105.42,105.37,105.39,41000000.0
2008-06-12 23:58:00,105.38,105.38,105.37,105.37,27300000.0
2008-06-12 23:59:00,105.38,105.39,105.38,105.39,53000000.0
2008-06-13 00:00:00,105.39,105.39,105.38,105.39,39800000.0
2008-06-13 00:01:00,105.39,105.39,105.38,105.38,17600000.0
2008-06-13 00:02:00,105.39,105.39,105.38,105.38,47900000.0
2008-06-13 00:03:00,105.38,105.39,105.38,105.38,75000000.0
2008-06-13 00:04:00,105.38,105.38,105.37,105.37,22800000.0
2008-06-13 00:05:00,105.38,105.38,105.37,105.38,48600000.0
2008-06-13 00:06:00,105.38,105.4,105.38,105.4,22100000.0
2008-06-13 00:07:00,105.39,105.4,105.39,105.39,15600000.0
2008-06-13 00:08:00,105.39,105.4,105.39,105.4,30200000.0
2008-06-13 00:09:00,105.4,105.4,105.4,105.4,4800000.0
2008-06-13 00:10:00,105.39,105.42,105.39,105.42,23200000.0
2008-06-13 00:11:00,105.41,105.42,105.4,105.42,44200000.0
2008-06-13 00:12:00,105.42,105.44,105.42,105.43,94200000.0
2008-06-13 00:13:00,105.43,105.45,105.43,105.45,73100000.0
2008-06-13 00:14:00,105.45,105.46,105.44,105.44,248300000.0
2008-06-13 00:15:00,105.44,105.44,105.44,105.44,38100000.0
2008-06-13 00:16:00,105.44,105.45,105.42,105.42,153800000.0
2008-06-13 00:17:00,105.42,105.43,105.42,105.43,164900000.0
2008-06-13 00:18:00,105.42,105.42,105.41,105.41,80800000.0
2008-06-13 00:19:00,105.41,105.45,105.41,105.45,328800000.0
2008-06-13 00:20:00,105.45,105.45,105.45,105.45,12000000.0
2008-06-13 00:21:00,105.45,105.49,105.45,105.49,108300000.0
2008-06-13 00:22:00,105.49,105.49,105.47,105.47,59100000.0
2008-06-13 00:23:00,105.47,105.48,105.47,105.48,13500000.0
2008-06-13 00:24:00,105.47,105.475,105.46,105.46,63600000.0
2008-06-13 00:25:00,105.48,105.49,105.44,105.44,70200000.0
2008-06-13 00:26:00,105.44,105.47,105.44,105.47,38700000.0
2008-06-13 00:27:00,105.46,105.48,105.46,105.46,34800000.0
2008-06-13 00:28:00,105.46,105.46,105.445,105.445,13000000.0
2008-06-13 00:29:00,105.43,105.45,105.38,105.45,105700000.0
2008-06-13 00:30:00,105.45,105.45,105.44,105.44,28700000.0
2008-06-13 00:31:00,105.45,105.46,105.45,105.46,23700000.0
2008-06-13 00:32:00,105.46,105.46,105.42,105.42,29700000.0
2008-06-13 00:33:00,105.37,105.37,105.365,105.37,2700000.0
2008-06-13 00:34:00,105.36,105.37,105.36,105.36,8100000.0
2008-06-13 00:35:00,105.36,105.43,105.355,105.42,46300000.0
2008-06-13 00:36:00,105.42,105.42,105.37,105.37,152600000.0
2008-06-13 00:37:00,105.37,105.37,105.33,105.33,43100000.0
2008-06-13 00:38:00,105.33,105.44,105.33,105.43,122500000.0
2008-06-13 00:39:00,105.42,105.42,105.38,105.41,144300000.0
2008-06-13 00:40:00,105.42,105.42,105.41,105.42,99600000.0
2008-06-13 00:41:00,105.42,105.42,105.4,105.41,123300000.0
2008-06-13 00:42:00,105.4,105.4,105.37,105.4,39200000.0
2008-06-13 00:43:00,105.41,105.43,105.41,105.42,44800000.0
2008-06-13 00:44:00,105.4,105.4,105.4,105.4,900000.0
2008-06-13 00:45:00,105.41,105.41,105.41,105.41,7200000.0
2008-06-13 00:46:00,105.43,105.43,105.4,105.4,95200000.0
2008-06-13 00:47:00,105.41,105.42,105.4,105.4,87000000.0
2008-06-13 00:48:00,105.4,105.45,105.4,105.43,342300000.0
2008-06-13 00:49:00,105.43,105.43,105.415,105.43,212000000.0
2008-06-13 00:50:00,105.425,105.425,105.4,105.41,124900000.0
2008-06-13 00:51:00,105.41,105.42,105.38,105.38,206000000.0
2008-06-13 00:52:00,105.39,105.4,105.39,105.39,21600000.0
2008-06-13 00:53:00,105.39,105.395,105.385,105.385,11000000.0
2008-06-13 00:54:00,105.385,105.385,105.32,105.385,131500000.0
2008-06-13 00:55:00,105.37,105.4,105.37,105.39,38900000.0
2008-06-13 00:56:00,105.39,105.4,105.39,105.39,91500000.0
2008-06-13 00:57:00,105.39,105.41,105.38,105.39,87500000.0
2008-06-13 00:58:00,105.39,105.415,105.39,105.415,39600000.0
2008-06-13 00:59:00,105.415,105.415,105.34,105.35,81400000.0
2008-06-13 01:00:00,105.34,105.4,105.34,105.38,71800000.0
2008-06-13 01:01:00,105.39,105.42,105.39,105.42,63800000.0
2008-06-13 01:02:00,105.42,105.47,105.42,105.45,153900000.0
2008-06-13 01:03:00,105.45,105.45,105.44,105.45,48200000.0
2008-06-13 01:04:00,105.44,105.48,105.44,105.48,87000000.0
2008-06-13 01:05:00,105.49,105.5,105.47,105.47,79400000.0
2008-06-13 01:06:00,105.46,105.54,105.46,105.52,45000000.0
2008-06-13 01:07:00,105.52,105.54,105.47,105.49,63400000.0
2008-06-13 01:08:00,105.5,105.5,105.49,105.5,12000000.0
2008-06-13 01:09:00,105.5,105.51,105.5,105.51,43200000.0
2008-06-13 01:10:00,105.51,105.51,105.51,105.51,33600000.0
2008-06-13 01:11:00,105.49,105.49,105.49,105.49,32000000.0
2008-06-13 01:12:00,105.51,105.52,105.5,105.51,12000000.0
2008-06-13 01:13:00,105.51,105.51,105.5,105.5,24000000.0
2008-06-13 01:14:00,105.5,105.51,105.5,105.51,16800000.0
2008-06-13 01:15:00,105.52,105.52,105.52,105.52,4800000.0
2008-06-13 01:16:00,105.5,105.53,105.5,105.53,12400000.0
2008-06-13 01:17:00,105.54,105.57,105.54,105.57,19200000.0
2008-06-13 01:18:00,105.58,105.58,105.56,105.56,21600000.0
2008-06-13 01:19:00,105.53,105.53,105.53,105.53,79900000.0
2008-06-13 01:20:00,105.53,105.55,105.5,105.53,68900000.0
2008-06-13 01:21:00,105.53,105.53,105.53,105.53,7200000.0
2008-06-13 01:22:00,105.54,105.54,105.54,105.54,2400000.0
2008-06-13 01:23:00,105.54,105.54,105.54,105.54,9600000.0
2008-06-13 01:24:00,105.54,105.54,105.53,105.53,12000000.0
2008-06-13 01:25:00,105.53,105.53,105.53,105.53,2400000.0
2008-06-13 01:26:00,105.505,105.505,105.5,105.5,8700000.0
2008-06-13 01:27:00,105.485,105.485,105.485,105.485,900000.0
2008-06-13 01:29:00,105.49,105.49,105.49,105.49,900000.0
2008-06-13 01:31:00,105.5,105.53,105.5,105.53,43600000.0
2008-06-13 01:32:00,105.52,105.53,105.52,105.52,7200000.0
2008-06-13 01:33:00,105.53,105.53,105.52,105.52,9600000.0
2008-06-13 01:34:00,105.49,105.51,105.49,105.51,28700000.0
2008-06-13 01:35:00,105.495,105.52,105.495,105.52,52500000.0
2008-06-13 01:36:00,105.52,105.52,105.52,105.52,2400000.0
2008-06-13 01:37:00,105.53,105.53,105.52,105.52,4800000.0
2008-06-13 01:38:00,105.51,105.51,105.51,105.51,2400000.0
2008-06-13 01:39:00,105.51,105.52,105.51,105.51,18700000.0
2008-06-13 01:40:00,105.5,105.5,105.5,105.5,900000.0
2008-06-13 01:41:00,105.5,105.52,105.5,105.52,32300000.0
2008-06-13 01:42:00,105.53,105.57,105.53,105.57,31200000.0
2008-06-13 01:43:00,105.56,105.56,105.51,105.56,51700000.0
2008-06-13 01:44:00,105.53,105.55,105.53,105.55,14700000.0
2008-06-13 01:45:00,105.54,105.54,105.54,105.54,4800000.0
2008-06-13 01:46:00,105.52,105.52,105.52,105.52,1900000.0
2008-06-13 01:47:00,105.52,105.54,105.51,105.51,32100000.0
2008-06-13 01:48:00,105.51,105.59,105.51,105.52,95600000.0
2008-06-13 01:49:00,105.52,105.54,105.52,105.53,41000000.0
2008-06-13 01:50:00,105.53,105.55,105.52,105.54,36000000.0
2008-06-13 01:51:00,105.54,105.56,105.54,105.54,24000000.0
2008-06-13 01:52:00,105.54,105.56,105.53,105.54,57600000.0
2008-06-13 01:53:00,105.54,105.58,105.54,105.57,84000000.0
2008-06-13 01:54:00,105.58,105.59,105.58,105.59,45600000.0
2008-06-13 01:55:00,105.59,105.6,105.57,105.57,45200000.0
2008-06-13 01:56:00,105.57,105.6,105.555,105.56,52800000.0
2008-06-13 01:57:00,105.56,105.59,105.56,105.56,62700000.0
2008-06-13 01:58:00,105.57,105.57,105.57,105.57,2400000.0
2008-06-13 01:59:00,105.55,105.56,105.55,105.56,21000000.0
2008-06-13 02:00:00,105.56,105.56,105.54,105.55,12000000.0
2008-06-13 02:01:00,105.55,105.57,105.54,105.56,72900000.0
2008-06-13 02:02:00,105.57,105.57,105.57,105.57,7200000.0
2008-06-13 02:03:00,105.57,105.57,105.54,105.55,48000000.0
2008-06-13 02:04:00,105.55,105.56,105.54,105.56,44400000.0
2008-06-13 02:05:00,105.56,105.56,105.56,105.56,7200000.0
2008-06-13 02:06:00,105.56,105.57,105.56,105.56,19200000.0
2008-06-13 02:07:00,105.56,105.57,105.55,105.55,19200000.0
2008-06-13 02:08:00,105.55,105.58,105.55,105.58,24000000.0
2008-06-13 02:09:00,105.58,105.6,105.58,105.59,31200000.0
2008-06-13 02:10:00,105.59,105.62,105.59,105.61,91200000.0
2008-06-13 02:11:00,105.61,105.62,105.59,105.6,72000000.0
2008-06-13 02:12:00,105.6,105.6,105.58,105.58,26400000.0
2008-06-13 02:13:00,105.57,105.59,105.57,105.58,24000000.0
2008-06-13 02:14:00,105.58,105.58,105.56,105.57,48000000.0
2008-06-13 02:15:00,105.58,105.6,105.58,105.6,14400000.0
2008-06-13 02:16:00,105.6,105.6,105.59,105.59,9600000.0
2008-06-13 02:17:00,105.565,105.6,105.565,105.58,39600000.0
2008-06-13 02:18:00,105.58,105.59,105.53,105.54,68100000.0
2008-06-13 02:19:00,105.54,105.55,105.46,105.51,137000000.0
2008-06-13 02:20:00,105.51,105.54,105.5,105.54,127400000.0
2008-06-13 02:21:00,105.54,105.55,105.52,105.55,100800000.0
2008-06-13 02:22:00,105.53,105.57,105.53,105.56,79200000.0
2008-06-13 02:23:00,105.56,105.57,105.55,105.56,52800000.0
2008-06-13 02:24:00,105.56,105.56,105.47,105.47,41800000.0
2008-06-13 02:25:00,105.47,105.53,105.465,105.52,90600000.0
2008-06-13 02:26:00,105.51,105.52,105.5,105.5,19200000.0
2008-06-13 02:27:00,105.5,105.55,105.5,105.53,93600000.0
2008-06-13 02:28:00,105.52,105.54,105.51,105.53,57600000.0
2008-06-13 02:29:00,105.53,105.55,105.51,105.55,120000000.0
2008-06-13 02:30:00,105.55,105.57,105.54,105.57,79200000.0
2008-06-13 02:31:00,105.57,105.57,105.55,105.55,96000000.0
2008-06-13 02:32:00,105.55,105.56,105.55,105.56,12000000.0
2008-06-13 02:33:00,105.56,105.57,105.535,105.55,69000000.0
2008-06-13 02:34:00,105.54,105.54,105.46,105.51,35900000.0
2008-06-13 02:35:00,105.49,105.54,105.49,105.54,23300000.0
2008-06-13 02:36:00,105.54,105.56,105.54,105.55,37900000.0
2008-06-13 02:37:00,105.56,105.57,105.56,105.57,9600000.0
2008-06-13 02:38:00,105.58,105.58,105.53,105.55,31200000.0
2008-06-13 02:40:00,105.515,105.54,105.515,105.53,27200000.0
2008-06-13 02:41:00,105.53,105.53,105.53,105.53,2400000.0
2008-06-13 02:42:00,105.53,105.53,105.48,105.52,126400000.0
2008-06-13 02:43:00,105.52,105.52,105.49,105.49,60000000.0
2008-06-13 02:44:00,105.5,105.5,105.46,105.46,40800000.0
2008-06-13 02:45:00,105.45,105.49,105.45,105.49,76800000.0
2008-06-13 02:46:00,105.48,105.55,105.46,105.54,148100000.0
2008-06-13 02:47:00,105.55,105.56,105.5,105.52,103200000.0
2008-06-13 02:48:00,105.51,105.54,105.51,105.54,64800000.0
2008-06-13 02:49:00,105.54,105.55,105.52,105.52,55500000.0
2008-06-13 02:50:00,105.53,105.54,105.52,105.53,59300000.0
2008-06-13 02:51:00,105.54,105.54,105.51,105.52,84800000.0
2008-06-13 02:52:00,105.53,105.53,105.52,105.53,57600000.0
2008-06-13 02:53:00,105.53,105.54,105.52,105.53,64800000.0
2008-06-13 02:54:00,105.53,105.55,105.51,105.55,115500000.0
2008-06-13 02:55:00,105.56,105.57,105.54,105.55,101700000.0
2008-06-13 02:56:00,105.55,105.56,105.54,105.54,12000000.0
2008-06-13 02:57:00,105.55,105.58,105.54,105.57,48000000.0
2008-06-13 02:58:00,105.55,105.57,105.54,105.55,78600000.0
2008-06-13 02:59:00,105.54,105.55,105.54,105.54,21600000.0
2008-06-13 03:00:00,105.53,105.55,105.52,105.52,72100000.0
2008-06-13 03:01:00,105.52,105.52,105.5,105.51,33600000.0
2008-06-13 03:02:00,105.51,105.52,105.48,105.5,141800000.0
2008-06-13 03:03:00,105.5,105.5,105.5,105.5,55200000.0
2008-06-13 03:04:00,105.5,105.51,105.5,105.51,26400000.0
2008-06-13 03:05:00,105.51,105.51,105.51,105.51,26400000.0
2008-06-13 03:06:00,105.51,105.53,105.51,105.53,28800000.0
2008-06-13 03:07:00,105.53,105.53,105.46,105.48,79200000.0
2008-06-13 03:08:00,105.48,105.5,105.47,105.5,69600000.0
2008-06-13 03:09:00,105.49,105.5,105.46,105.49,74400000.0
2008-06-13 03:10:00,105.49,105.5,105.49,105.49,50400000.0
2008-06-13 03:11:00,105.49,105.49,105.46,105.47,84000000.0
2008-06-13 03:12:00,105.46,105.5,105.46,105.48,74400000.0
2008-06-13 03:13:00,105.48,105.5,105.48,105.5,28800000.0
2008-06-13 03:14:00,105.5,105.52,105.49,105.5,33600000.0
2008-06-13 03:15:00,105.5,105.51,105.49,105.5,79200000.0
2008-06-13 03:16:00,105.5,105.5,105.43,105.43,54200000.0
2008-06-13 03:17:00,105.44,105.44,105.41,105.42,98300000.0
2008-06-13 03:18:00,105.42,105.435,105.41,105.435,150400000.0
2008-06-13 03:19:00,105.44,105.46,105.41,105.425,90500000.0
2008-06-13 03:20:00,105.425,105.425,105.395,105.405,108600000.0
2008-06-13 03:21:00,105.395,105.405,105.37,105.375,137100000.0
2008-06-13 03:22:00,105.375,105.385,105.33,105.34,392800000.0
2008-06-13 03:23:00,105.34,105.36,105.34,105.36,480000000.0
2008-06-13 03:24:00,105.36,105.39,105.36,105.37,152400000.0
2008-06-13 03:25:00,105.36,105.39,105.36,105.36,125400000.0
2008-06-13 03:26:00,105.36,105.37,105.315,105.32,180000000.0
2008-06-13 03:27:00,105.32,105.34,105.31,105.33,161100000.0
2008-06-13 03:28:00,105.33,105.33,105.31,105.33,68000000.0
2008-06-13 03:29:00,105.33,105.34,105.31,105.31,175500000.0
2008-06-13 03:30:00,105.31,105.37,105.31,105.34,254400000.0
2008-06-13 03:31:00,105.35,105.37,105.34,105.36,125400000.0
2008-06-13 03:32:00,105.36,105.37,105.34,105.35,179500000.0
2008-06-13 03:33:00,105.34,105.36,105.34,105.36,120800000.0
2008-06-13 03:34:00,105.36,105.38,105.35,105.35,92100000.0
2008-06-13 03:35:00,105.35,105.37,105.35,105.37,33700000.0
2008-06-13 03:36:00,105.37,105.39,105.36,105.37,223700000.0
2008-06-13 03:37:00,105.37,105.38,105.37,105.38,9000000.0
2008-06-13 03:38:00,105.38,105.38,105.37,105.37,44400000.0
2008-06-13 03:39:00,105.37,105.39,105.355,105.36,76300000.0
2008-06-13 03:40:00,105.37,105.39,105.3,105.3,164500000.0
2008-06-13 03:41:00,105.31,105.33,105.3,105.31,160800000.0
2008-06-13 03:42:00,105.31,105.32,105.3,105.32,86800000.0
2008-06-13 03:43:00,105.32,105.37,105.31,105.36,173400000.0
2008-06-13 03:44:00,105.36,105.36,105.35,105.35,24000000.0
2008-06-13 03:45:00,105.35,105.35,105.32,105.32,52400000.0
2008-06-13 03:46:00,105.32,105.33,105.3,105.3,356900000.0
2008-06-13 03:47:00,105.3,105.31,105.29,105.31,210700000.0
2008-06-13 03:48:00,105.31,105.32,105.31,105.31,127400000.0
2008-06-13 03:49:00,105.31,105.33,105.31,105.32,47800000.0
2008-06-13 03:50:00,105.32,105.33,105.32,105.32,12000000.0
2008-06-13 03:51:00,105.32,105.33,105.32,105.33,19200000.0
2008-06-13 03:52:00,105.32,105.33,105.32,105.33,7200000.0
2008-06-13 03:53:00,105.315,105.36,105.315,105.34,73300000.0
2008-06-13 03:54:00,105.35,105.35,105.35,105.35,9600000.0
2008-06-13 03:55:00,105.35,105.38,105.35,105.38,69900000.0
2008-06-13 03:56:00,105.37,105.38,105.37,105.38,83600000.0
2008-06-13 03:57:00,105.37,105.38,105.37,105.37,45000000.0
2008-06-13 03:58:00,105.37,105.39,105.37,105.38,132400000.0
2008-06-13 03:59:00,105.39,105.41,105.39,105.41,63900000.0
2008-06-13 04:00:00,105.41,105.42,105.4,105.41,19200000.0
2008-06-13 04:01:00,105.41,105.43,105.41,105.42,24000000.0
2008-06-13 04:02:00,105.42,105.43,105.41,105.41,88800000.0
2008-06-13 04:03:00,105.41,105.42,105.41,105.41,28800000.0
2008-06-13 04:04:00,105.41,105.41,105.4,105.4,69600000.0
2008-06-13 04:05:00,105.4,105.41,105.39,105.39,57600000.0
2008-06-13 04:06:00,105.38,105.39,105.37,105.37,31200000.0
2008-06-13 04:07:00,105.38,105.39,105.37,105.38,43200000.0
2008-06-13 04:08:00,105.39,105.39,105.38,105.38,31200000.0
2008-06-13 04:09:00,105.38,105.39,105.38,105.39,16800000.0
2008-06-13 04:10:00,105.38,105.39,105.38,105.39,4800000.0
2008-06-13 04:11:00,105.39,105.4,105.39,105.39,21600000.0
2008-06-13 04:12:00,105.39,105.39,105.38,105.39,14400000.0
2008-06-13 04:13:00,105.38,105.39,105.38,105.39,9600000.0
2008-06-13 04:14:00,105.37,105.38,105.36,105.37,31300000.0
2008-06-13 04:15:00,105.37,105.37,105.37,105.37,7200000.0
2008-06-13 04:16:00,105.34,105.38,105.34,105.36,36100000.0
2008-06-13 04:17:00,105.36,105.37,105.36,105.37,7200000.0
2008-06-13 04:18:00,105.36,105.36,105.31,105.34,48000000.0
2008-06-13 04:19:00,105.33,105.34,105.33,105.33,9600000.0
2008-06-13 04:20:00,105.33,105.35,105.33,105.35,21600000.0
2008-06-13 04:21:00,105.34,105.34,105.31,105.32,36000000.0
2008-06-13 04:22:00,105.32,105.32,105.29,105.3,38400000.0
2008-06-13 04:23:00,105.29,105.31,105.29,105.3,57100000.0
2008-06-13 04:24:00,105.3,105.3,105.3,105.3,9600000.0
2008-06-13 04:25:00,105.3,105.31,105.3,105.31,17300000.0
2008-06-13 04:26:00,105.31,105.32,105.3,105.32,30000000.0
2008-06-13 04:27:00,105.32,105.35,105.32,105.35,64500000.0
2008-06-13 04:28:00,105.35,105.38,105.35,105.35,143100000.0
2008-06-13 04:29:00,105.35,105.36,105.35,105.355,77400000.0
2008-06-13 04:30:00,105.36,105.36,105.35,105.35,12100000.0
2008-06-13 04:31:00,105.35,105.36,105.35,105.35,18600000.0
2008-06-13 04:32:00,105.35,105.35,105.32,105.32,42500000.0
2008-06-13 04:33:00,105.33,105.33,105.32,105.32,47100000.0
2008-06-13 04:34:00,105.33,105.34,105.33,105.34,21900000.0
2008-06-13 04:35:00,105.34,105.35,105.34,105.34,16800000.0
2008-06-13 04:36:00,105.33,105.34,105.32,105.33,117900000.0
2008-06-13 04:37:00,105.33,105.33,105.33,105.33,33600000.0
2008-06-13 04:38:00,105.33,105.34,105.29,105.3,73600000.0
2008-06-13 04:39:00,105.31,105.34,105.31,105.34,14400000.0
2008-06-13 04:40:00,105.34,105.37,105.33,105.34,82900000.0
2008-06-13 04:41:00,105.34,105.34,105.33,105.34,14400000.0
2008-06-13 04:42:00,105.34,105.36,105.34,105.35,7500000.0
2008-06-13 04:43:00,105.33,105.34,105.33,105.33,19500000.0
2008-06-13 04:44:00,105.33,105.33,105.31,105.31,54600000.0
2008-06-13 04:45:00,105.31,105.33,105.31,105.33,99900000.0
2008-06-13 04:46:00,105.32,105.33,105.32,105.32,43700000.0
2008-06-13 04:47:00,105.32,105.33,105.32,105.32,40800000.0
2008-06-13 04:48:00,105.32,105.33,105.32,105.33,9600000.0
2008-06-13 04:49:00,105.33,105.33,105.33,105.33,4800000.0
2008-06-13 04:50:00,105.32,105.34,105.32,105.34,19200000.0
2008-06-13 04:51:00,105.34,105.34,105.32,105.34,21600000.0
2008-06-13 04:52:00,105.32,105.34,105.32,105.34,7900000.0
2008-06-13 04:53:00,105.34,105.35,105.34,105.35,4800000.0
2008-06-13 04:54:00,105.34,105.36,105.34,105.36,26400000.0
2008-06-13 04:55:00,105.36,105.37,105.36,105.36,16800000.0
2008-06-13 04:56:00,105.36,105.36,105.35,105.36,38400000.0
2008-06-13 04:57:00,105.36,105.36,105.36,105.36,21600000.0
2008-06-13 04:58:00,105.36,105.39,105.36,105.38,143300000.0
2008-06-13 04:59:00,105.38,105.41,105.38,105.41,62400000.0
2008-06-13 05:00:00,105.41,105.42,105.41,105.41,74400000.0
2008-06-13 05:01:00,105.41,105.41,105.4,105.4,40800000.0
2008-06-13 05:02:00,105.4,105.41,105.39,105.39,36000000.0
2008-06-13 05:03:00,105.39,105.39,105.38,105.38,52800000.0
2008-06-13 05:04:00,105.39,105.39,105.37,105.39,40800000.0
2008-06-13 05:05:00,105.39,105.39,105.35,105.36,34100000.0
2008-06-13 05:06:00,105.35,105.36,105.35,105.36,172500000.0
2008-06-13 05:07:00,105.36,105.36,105.35,105.36,76500000.0
2008-06-13 05:08:00,105.35,105.36,105.35,105.35,99300000.0
2008-06-13 05:09:00,105.35,105.35,105.35,105.35,9000000.0
2008-06-13 05:10:00,105.345,105.36,105.345,105.35,37400000.0
2008-06-13 05:11:00,105.35,105.35,105.34,105.34,59100000.0
2008-06-13 05:12:00,105.34,105.34,105.33,105.33,59600000.0
2008-06-13 05:13:00,105.33,105.35,105.33,105.35,17700000.0
2008-06-13 05:14:00,105.34,105.34,105.33,105.33,70500000.0
2008-06-13 05:15:00,105.33,105.34,105.32,105.32,16200000.0
2008-06-13 05:16:00,105.33,105.33,105.32,105.32,4900000.0
2008-06-13 05:17:00,105.32,105.32,105.3,105.31,46200000.0
2008-06-13 05:18:00,105.31,105.31,105.3,105.3,14700000.0
2008-06-13 05:19:00,105.3,105.31,105.3,105.31,61400000.0
2008-06-13 05:20:00,105.31,105.31,105.3,105.3,23000000.0
2008-06-13 05:21:00,105.3,105.31,105.3,105.31,25800000.0
2008-06-13 05:22:00,105.31,105.31,105.31,105.31,31600000.0
2008-06-13 05:23:00,105.31,105.33,105.3,105.32,51600000.0
2008-06-13 05:24:00,105.31,105.32,105.295,105.32,35100000.0
2008-06-13 05:25:00,105.32,105.33,105.32,105.32,16800000.0
2008-06-13 05:26:00,105.32,105.32,105.29,105.3,37600000.0
2008-06-13 05:27:00,105.305,105.31,105.3,105.31,21000000.0
2008-06-13 05:28:00,105.31,105.31,105.31,105.31,7200000.0
2008-06-13 05:29:00,105.31,105.32,105.31,105.32,24000000.0
2008-06-13 05:30:00,105.32,105.32,105.32,105.32,4800000.0
2008-06-13 05:31:00,105.32,105.33,105.32,105.32,19200000.0
2008-06-13 05:32:00,105.32,105.32,105.32,105.32,7200000.0
2008-06-13 05:33:00,105.31,105.31,105.31,105.31,12000000.0
2008-06-13 05:34:00,105.31,105.33,105.31,105.33,13800000.0
2008-06-13 05:35:00,105.33,105.33,105.31,105.32,16800000.0
2008-06-13 05:36:00,105.305,105.305,105.305,105.305,900000.0
2008-06-13 05:37:00,105.305,105.33,105.3,105.33,22100000.0
2008-06-13 05:38:00,105.32,105.34,105.32,105.34,21500000.0
2008-06-13 05:39:00,105.325,105.34,105.325,105.34,10500000.0
2008-06-13 05:40:00,105.32,105.32,105.32,105.32,4800000.0
2008-06-13 05:41:00,105.3,105.34,105.3,105.34,11300000.0
2008-06-13 05:42:00,105.33,105.34,105.33,105.34,9600000.0
2008-06-13 05:43:00,105.33,105.34,105.33,105.34,7200000.0
2008-06-13 05:44:00,105.35,105.36,105.34,105.34,31200000.0
2008-06-13 05:45:00,105.34,105.36,105.34,105.34,52800000.0
2008-06-13 05:46:00,105.35,105.39,105.35,105.38,28900000.0
2008-06-13 05:47:00,105.36,105.39,105.33,105.33,149500000.0
2008-06-13 05:48:00,105.34,105.35,105.34,105.35,95900000.0
2008-06-13 05:49:00,105.35,105.39,105.34,105.39,38200000.0
2008-06-13 05:50:00,105.39,105.41,105.39,105.4,19200000.0
2008-06-13 05:51:00,105.41,105.43,105.4,105.4,38800000.0
2008-06-13 05:52:00,105.4,105.43,105.37,105.37,68000000.0
2008-06-13 05:53:00,105.37,105.39,105.36,105.38,311600000.0
2008-06-13 05:54:00,105.38,105.38,105.37,105.37,193200000.0
2008-06-13 05:55:00,105.37,105.38,105.37,105.38,47800000.0
2008-06-13 05:56:00,105.38,105.4,105.38,105.39,46800000.0
2008-06-13 05:57:00,105.39,105.41,105.39,105.39,46800000.0
2008-06-13 05:58:00,105.42,105.44,105.38,105.38,72200000.0
2008-06-13 05:59:00,105.38,105.38,105.38,105.38,62800000.0
2008-06-13 06:00:00,105.38,105.38,105.37,105.37,48000000.0
2008-06-13 06:01:00,105.37,105.38,105.37,105.38,84400000.0
2008-06-13 06:02:00,105.38,105.38,105.27,105.34,109200000.0
2008-06-13 06:03:00,105.34,105.34,105.34,105.34,4800000.0
2008-06-13 06:04:00,105.325,105.33,105.32,105.33,52100000.0
2008-06-13 06:05:00,105.33,105.35,105.32,105.32,50100000.0
2008-06-13 06:06:00,105.31,105.37,105.31,105.36,88800000.0
2008-06-13 06:07:00,105.36,105.38,105.35,105.38,83600000.0
2008-06-13 06:08:00,105.38,105.39,105.35,105.365,113700000.0
2008-06-13 06:09:00,105.365,105.365,105.365,105.365,11700000.0
2008-06-13 06:10:00,105.365,105.38,105.35,105.38,131600000.0
2008-06-13 06:11:00,105.38,105.39,105.36,105.36,74500000.0
2008-06-13 06:12:00,105.36,105.4,105.36,105.36,68200000.0
2008-06-13 06:13:00,105.36,105.39,105.36,105.38,61300000.0
2008-06-13 06:14:00,105.37,105.41,105.37,105.37,94000000.0
2008-06-13 06:15:00,105.38,105.385,105.37,105.37,20800000.0
2008-06-13 06:16:00,105.36,105.375,105.36,105.36,27100000.0
2008-06-13 06:17:00,105.37,105.4,105.36,105.38,33000000.0
2008-06-13 06:18:00,105.37,105.38,105.37,105.37,28800000.0
2008-06-13 06:19:00,105.36,105.37,105.36,105.37,76800000.0
2008-06-13 06:20:00,105.37,105.38,105.3,105.3,63400000.0
2008-06-13 06:21:00,105.3,105.32,105.3,105.31,96300000.0
2008-06-13 06:22:00,105.31,105.34,105.31,105.34,26700000.0
2008-06-13 06:23:00,105.34,105.34,105.34,105.34,7200000.0
2008-06-13 06:24:00,105.34,105.34,105.34,105.34,7200000.0
2008-06-13 06:25:00,105.34,105.35,105.34,105.35,4800000.0
2008-06-13 06:26:00,105.34,105.34,105.33,105.33,19200000.0
2008-06-13 06:27:00,105.315,105.315,105.315,105.315,900000.0
2008-06-13 06:28:00,105.31,105.32,105.31,105.32,8100000.0
2008-06-13 06:29:00,105.33,105.35,105.33,105.34,19200000.0
2008-06-13 06:30:00,105.35,105.35,105.34,105.34,16800000.0
2008-06-13 06:31:00,105.34,105.35,105.34,105.35,12000000.0
2008-06-13 06:32:00,105.34,105.35,105.33,105.34,31200000.0
2008-06-13 06:33:00,105.35,105.35,105.34,105.34,4800000.0
2008-06-13 06:34:00,105.35,105.35,105.31,105.32,25700000.0
2008-06-13 06:35:00,105.31,105.31,105.3,105.3,26400000.0
2008-06-13 06:36:00,105.3,105.3,105.3,105.3,61200000.0
2008-06-13 06:37:00,105.3,105.3,105.29,105.3,58700000.0
2008-06-13 06:38:00,105.3,105.31,105.3,105.31,27200000.0
2008-06-13 06:40:00,105.3,105.32,105.3,105.31,36900000.0
2008-06-13 06:41:00,105.31,105.32,105.3,105.32,19200000.0
2008-06-13 06:42:00,105.32,105.33,105.32,105.33,7200000.0
2008-06-13 06:43:00,105.32,105.32,105.31,105.31,9400000.0
2008-06-13 06:44:00,105.32,105.32,105.28,105.28,43500000.0
2008-06-13 06:45:00,105.28,105.28,105.28,105.28,26400000.0
2008-06-13 06:46:00,105.27,105.28,105.25,105.27,55000000.0
2008-06-13 06:47:00,105.26,105.26,105.24,105.25,9600000.0
2008-06-13 06:48:00,105.25,105.31,105.25,105.3,32000000.0
2008-06-13 06:49:00,105.29,105.29,105.24,105.25,163600000.0
2008-06-13 06:50:00,105.24,105.27,105.24,105.27,39400000.0
2008-06-13 06:51:00,105.255,105.28,105.255,105.28,12900000.0
2008-06-13 06:52:00,105.265,105.265,105.265,105.265,900000.0
2008-06-13 06:54:00,105.26,105.29,105.26,105.29,188800000.0
2008-06-13 06:55:00,105.28,105.3,105.28,105.3,48000000.0
2008-06-13 06:56:00,105.29,105.3,105.29,105.29,12000000.0
2008-06-13 06:57:00,105.29,105.29,105.27,105.28,19200000.0
2008-06-13 06:58:00,105.29,105.3,105.29,105.3,7200000.0
2008-06-13 06:59:00,105.28,105.3,105.28,105.3,20500000.0
2008-06-13 07:00:00,105.285,105.285,105.285,105.285,900000.0
2008-06-13 07:01:00,105.29,105.31,105.29,105.31,45100000.0
2008-06-13 07:02:00,105.31,105.33,105.31,105.32,47100000.0
2008-06-13 07:03:00,105.33,105.33,105.32,105.32,9600000.0
2008-06-13 07:04:00,105.32,105.32,105.31,105.31,9600000.0
2008-06-13 07:05:00,105.3,105.3,105.3,105.3,7200000.0
2008-06-13 07:06:00,105.3,105.3,105.29,105.29,34500000.0
2008-06-13 07:07:00,105.3,105.3,105.27,105.27,21600000.0
2008-06-13 07:08:00,105.28,105.28,105.28,105.28,4800000.0
2008-06-13 07:09:00,105.28,105.33,105.28,105.3,72200000.0
2008-06-13 07:10:00,105.3,105.32,105.3,105.31,50600000.0
2008-06-13 07:11:00,105.3,105.31,105.3,105.31,14400000.0
2008-06-13 07:12:00,105.3,105.33,105.3,105.31,60600000.0
2008-06-13 07:13:00,105.3,105.31,105.3,105.3,43200000.0
2008-06-13 07:14:00,105.3,105.31,105.3,105.3,64800000.0
2008-06-13 07:15:00,105.31,105.31,105.28,105.28,40800000.0
2008-06-13 07:16:00,105.29,105.29,105.28,105.28,4800000.0
2008-06-13 07:17:00,105.29,105.29,105.28,105.28,4800000.0
2008-06-13 07:18:00,105.28,105.29,105.27,105.28,63900000.0
2008-06-13 07:19:00,105.28,105.29,105.28,105.29,9600000.0
2008-06-13 07:20:00,105.3,105.3,105.28,105.3,24000000.0
2008-06-13 07:21:00,105.3,105.3,105.29,105.29,19200000.0
2008-06-13 07:22:00,105.28,105.28,105.26,105.27,116900000.0
2008-06-13 07:23:00,105.28,105.29,105.27,105.27,76800000.0
2008-06-13 07:24:00,105.28,105.3,105.27,105.28,196000000.0
2008-06-13 07:25:00,105.27,105.29,105.27,105.28,132600000.0
2008-06-13 07:26:00,105.29,105.29,105.28,105.28,12000000.0
2008-06-13 07:27:00,105.29,105.29,105.26,105.29,31200000.0
2008-06-13 07:28:00,105.29,105.31,105.29,105.305,33300000.0
2008-06-13 07:29:00,105.3,105.31,105.3,105.3,14400000.0
2008-06-13 07:30:00,105.3,105.335,105.3,105.33,83400000.0
2008-06-13 07:31:00,105.33,105.35,105.33,105.34,29400000.0
2008-06-13 07:32:00,105.35,105.37,105.35,105.36,24000000.0
2008-06-13 07:33:00,105.36,105.36,105.35,105.35,16800000.0
2008-06-13 07:34:00,105.33,105.335,105.33,105.335,9700000.0
2008-06-13 07:35:00,105.335,105.36,105.335,105.35,15600000.0
2008-06-13 07:36:00,105.36,105.36,105.33,105.33,52800000.0
2008-06-13 07:37:00,105.32,105.34,105.32,105.34,57600000.0
2008-06-13 07:38:00,105.34,105.34,105.33,105.33,38400000.0
2008-06-13 07:39:00,105.33,105.34,105.33,105.34,15300000.0
2008-06-13 07:40:00,105.35,105.36,105.35,105.35,40800000.0
2008-06-13 07:41:00,105.35,105.36,105.35,105.35,48000000.0
2008-06-13 07:42:00,105.36,105.36,105.35,105.35,9600000.0
2008-06-13 07:43:00,105.35,105.36,105.35,105.36,31200000.0
2008-06-13 07:44:00,105.36,105.37,105.36,105.37,24000000.0
2008-06-13 07:45:00,105.36,105.36,105.34,105.34,34500000.0
2008-06-13 07:46:00,105.35,105.41,105.35,105.4,84300000.0
2008-06-13 07:47:00,105.4,105.41,105.4,105.4,16800000.0
2008-06-13 07:48:00,105.39,105.41,105.35,105.35,111500000.0
2008-06-13 07:49:00,105.35,105.36,105.35,105.36,68400000.0
2008-06-13 07:50:00,105.37,105.37,105.36,105.36,36700000.0
2008-06-13 07:51:00,105.35,105.39,105.35,105.38,26400000.0
2008-06-13 07:52:00,105.39,105.39,105.39,105.39,2400000.0
2008-06-13 07:53:00,105.365,105.39,105.36,105.37,19200000.0
2008-06-13 07:54:00,105.38,105.38,105.37,105.38,43200000.0
2008-06-13 07:55:00,105.37,105.38,105.37,105.37,21600000.0
2008-06-13 07:56:00,105.38,105.38,105.37,105.38,50400000.0
2008-06-13 07:57:00,105.37,105.4,105.37,105.4,50400000.0
2008-06-13 07:58:00,105.4,105.42,105.4,105.42,28800000.0
2008-06-13 07:59:00,105.42,105.43,105.42,105.43,43200000.0
2008-06-13 08:00:00,105.42,105.44,105.41,105.44,79200000.0
2008-06-13 08:01:00,105.44,105.44,105.42,105.43,68000000.0
2008-06-13 08:02:00,105.43,105.44,105.42,105.44,34700000.0
2008-06-13 08:03:00,105.42,105.43,105.415,105.42,27600000.0
2008-06-13 08:04:00,105.42,105.43,105.41,105.42,60500000.0
2008-06-13 08:05:00,105.39,105.42,105.37,105.42,143300000.0
2008-06-13 08:06:00,105.41,105.43,105.4,105.4,69200000.0
2008-06-13 08:07:00,105.4,105.42,105.4,105.4,21600000.0
2008-06-13 08:08:00,105.4,105.4,105.4,105.4,21600000.0
2008-06-13 08:09:00,105.41,105.41,105.38,105.39,74400000.0
2008-06-13 08:10:00,105.39,105.4,105.38,105.38,62700000.0
2008-06-13 08:11:00,105.38,105.4,105.38,105.4,92200000.0
2008-06-13 08:12:00,105.41,105.41,105.39,105.395,38400000.0
2008-06-13 08:13:00,105.395,105.41,105.395,105.4,50700000.0
2008-06-13 08:14:00,105.41,105.41,105.4,105.41,25500000.0
2008-06-13 08:15:00,105.41,105.43,105.41,105.43,57400000.0
2008-06-13 08:16:00,105.42,105.43,105.38,105.4,65000000.0
2008-06-13 08:17:00,105.41,105.46,105.4,105.43,83500000.0
2008-06-13 08:18:00,105.43,105.44,105.345,105.38,80900000.0
2008-06-13 08:19:00,105.39,105.42,105.39,105.4,74800000.0
2008-06-13 08:20:00,105.41,105.46,105.41,105.45,83200000.0
2008-06-13 08:21:00,105.45,105.46,105.43,105.43,36000000.0
2008-06-13 08:22:00,105.44,105.44,105.42,105.43,64800000.0
2008-06-13 08:23:00,105.44,105.44,105.4,105.41,43200000.0
2008-06-13 08:24:00,105.41,105.43,105.41,105.43,16800000.0
2008-06-13 08:25:00,105.43,105.44,105.43,105.44,12000000.0
2008-06-13 08:26:00,105.44,105.46,105.43,105.46,33600000.0
2008-06-13 08:27:00,105.45,105.45,105.44,105.45,38700000.0
2008-06-13 08:28:00,105.45,105.45,105.42,105.43,49800000.0
2008-06-13 08:29:00,105.43,105.5,105.43,105.49,88800000.0
2008-06-13 08:30:00,105.48,105.5,105.47,105.47,55200000.0
2008-06-13 08:31:00,105.47,105.49,105.45,105.47,57600000.0
2008-06-13 08:32:00,105.46,105.48,105.46,105.47,40800000.0
2008-06-13 08:33:00,105.47,105.47,105.45,105.45,9600000.0
2008-06-13 08:34:00,105.44,105.45,105.42,105.44,84300000.0
2008-06-13 08:35:00,105.44,105.46,105.43,105.43,72900000.0
2008-06-13 08:36:00,105.44,105.45,105.44,105.44,38700000.0
2008-06-13 08:37:00,105.43,105.43,105.41,105.42,68700000.0
2008-06-13 08:38:00,105.42,105.45,105.41,105.45,75300000.0
2008-06-13 08:39:00,105.45,105.48,105.44,105.47,108000000.0
2008-06-13 08:40:00,105.47,105.49,105.46,105.49,66600000.0
2008-06-13 08:41:00,105.49,105.5,105.46,105.46,45000000.0
2008-06-13 08:42:00,105.47,105.53,105.46,105.53,45600000.0
2008-06-13 08:43:00,105.51,105.53,105.51,105.51,63000000.0
2008-06-13 08:44:00,105.5,105.51,105.49,105.5,51900000.0
2008-06-13 08:45:00,105.5,105.52,105.5,105.51,26400000.0
2008-06-13 08:46:00,105.51,105.51,105.5,105.5,28800000.0
2008-06-13 08:47:00,105.49,105.49,105.47,105.48,33600000.0
2008-06-13 08:48:00,105.47,105.52,105.47,105.51,24000000.0
2008-06-13 08:49:00,105.52,105.53,105.49,105.49,75300000.0
2008-06-13 08:50:00,105.49,105.52,105.49,105.52,48000000.0
2008-06-13 08:51:00,105.52,105.54,105.51,105.51,56100000.0
2008-06-13 08:52:00,105.52,105.57,105.52,105.56,38400000.0
2008-06-13 08:53:00,105.56,105.57,105.55,105.56,24000000.0
2008-06-13 08:54:00,105.54,105.54,105.52,105.54,38100000.0
2008-06-13 08:55:00,105.54,105.58,105.54,105.58,28800000.0
2008-06-13 08:56:00,105.58,105.59,105.57,105.57,33600000.0
2008-06-13 08:57:00,105.58,105.59,105.55,105.56,34500000.0
2008-06-13 08:58:00,105.56,105.56,105.55,105.56,7200000.0
2008-06-13 08:59:00,105.57,105.57,105.535,105.54,24600000.0
2008-06-13 09:00:00,105.54,105.55,105.51,105.515,58200000.0
2008-06-13 09:01:00,105.52,105.52,105.5,105.5,33300000.0
2008-06-13 09:02:00,105.51,105.51,105.48,105.49,51600000.0
2008-06-13 09:03:00,105.5,105.51,105.49,105.5,48900000.0
2008-06-13 09:04:00,105.5,105.51,105.47,105.51,94800000.0
2008-06-13 09:05:00,105.51,105.53,105.49,105.5,49800000.0
2008-06-13 09:06:00,105.5,105.5,105.48,105.49,44400000.0
2008-06-13 09:07:00,105.49,105.5,105.49,105.49,24000000.0
2008-06-13 09:08:00,105.48,105.48,105.43,105.44,36000000.0
2008-06-13 09:09:00,105.44,105.46,105.4,105.42,72300000.0
2008-06-13 09:10:00,105.41,105.44,105.41,105.43,108000000.0
2008-06-13 09:11:00,105.42,105.43,105.42,105.42,67200000.0
2008-06-13 09:12:00,105.41,105.43,105.4,105.43,89400000.0
2008-06-13 09:13:00,105.44,105.46,105.42,105.46,66300000.0
2008-06-13 09:14:00,105.46,105.47,105.45,105.46,62700000.0
2008-06-13 09:15:00,105.46,105.48,105.46,105.48,60900000.0
2008-06-13 09:16:00,105.48,105.48,105.41,105.42,123300000.0
2008-06-13 09:17:00,105.41,105.44,105.41,105.42,64800000.0
2008-06-13 09:18:00,105.42,105.43,105.42,105.43,9600000.0
2008-06-13 09:19:00,105.44,105.46,105.44,105.44,21600000.0
2008-06-13 09:20:00,105.44,105.45,105.42,105.42,38400000.0
2008-06-13 09:21:00,105.43,105.45,105.43,105.44,22500000.0
2008-06-13 09:22:00,105.45,105.47,105.44,105.47,60300000.0
2008-06-13 09:23:00,105.46,105.48,105.44,105.48,70500000.0
2008-06-13 09:24:00,105.48,105.49,105.45,105.465,30900000.0
2008-06-13 09:25:00,105.465,105.49,105.465,105.48,53100000.0
2008-06-13 09:26:00,105.48,105.52,105.48,105.51,40800000.0
2008-06-13 09:27:00,105.51,105.57,105.51,105.57,48000000.0
2008-06-13 09:28:00,105.56,105.56,105.54,105.54,21900000.0
2008-06-13 09:29:00,105.54,105.56,105.54,105.56,39000000.0
2008-06-13 09:30:00,105.57,105.58,105.54,105.58,74600000.0
2008-06-13 09:31:00,105.57,105.58,105.55,105.58,190300000.0
2008-06-13 09:32:00,105.58,105.62,105.58,105.58,140400000.0
2008-06-13 09:33:00,105.58,105.62,105.56,105.57,109200000.0
2008-06-13 09:34:00,105.57,105.61,105.56,105.58,120500000.0
2008-06-13 09:35:00,105.58,105.65,105.58,105.63,72000000.0
2008-06-13 09:36:00,105.62,105.63,105.61,105.63,74400000.0
2008-06-13 09:37:00,105.63,105.65,105.62,105.64,67200000.0
2008-06-13 09:38:00,105.63,105.64,105.63,105.63,14400000.0
2008-06-13 09:39:00,105.63,105.63,105.6,105.6,48000000.0
2008-06-13 09:40:00,105.59,105.62,105.58,105.61,45600000.0
2008-06-13 09:41:00,105.6,105.6,105.55,105.55,26400000.0
2008-06-13 09:42:00,105.56,105.58,105.55,105.57,45600000.0
2008-06-13 09:43:00,105.56,105.56,105.54,105.54,31200000.0
2008-06-13 09:44:00,105.55,105.56,105.54,105.54,38400000.0
2008-06-13 09:45:00,105.55,105.56,105.54,105.55,43200000.0
2008-06-13 09:46:00,105.56,105.57,105.55,105.57,52800000.0
2008-06-13 09:47:00,105.58,105.58,105.56,105.56,52800000.0
2008-06-13 09:48:00,105.56,105.58,105.56,105.58,43200000.0
2008-06-13 09:49:00,105.57,105.58,105.56,105.56,14400000.0
2008-06-13 09:50:00,105.55,105.56,105.54,105.54,24000000.0
2008-06-13 09:51:00,105.53,105.54,105.53,105.53,43200000.0
2008-06-13 09:52:00,105.535,105.57,105.53,105.57,71800000.0
2008-06-13 09:53:00,105.57,105.58,105.56,105.57,52800000.0
2008-06-13 09:54:00,105.57,105.58,105.57,105.57,16800000.0
2008-06-13 09:55:00,105.56,105.59,105.56,105.57,43200000.0
2008-06-13 09:56:00,105.59,105.61,105.57,105.59,91900000.0
2008-06-13 09:57:00,105.59,105.6,105.57,105.58,45600000.0
2008-06-13 09:58:00,105.57,105.6,105.56,105.59,67200000.0
2008-06-13 09:59:00,105.58,105.62,105.58,105.6,87300000.0
2008-06-13 10:00:00,105.59,105.59,105.51,105.53,100200000.0
2008-06-13 10:01:00,105.53,105.53,105.5,105.51,57600000.0
2008-06-13 10:02:00,105.51,105.56,105.5,105.56,64200000.0
2008-06-13 10:03:00,105.56,105.57,105.5,105.51,67200000.0
2008-06-13 10:04:00,105.5,105.51,105.49,105.5,28800000.0
2008-06-13 10:05:00,105.51,105.54,105.47,105.47,132900000.0
2008-06-13 10:06:00,105.48,105.5,105.48,105.5,69600000.0
2008-06-13 10:07:00,105.49,105.49,105.44,105.46,64800000.0
2008-06-13 10:08:00,105.47,105.51,105.47,105.51,43200000.0
2008-06-13 10:09:00,105.51,105.51,105.46,105.46,60000000.0
2008-06-13 10:10:00,105.46,105.49,105.45,105.46,38400000.0
2008-06-13 10:11:00,105.47,105.48,105.42,105.42,31200000.0
2008-06-13 10:12:00,105.43,105.44,105.41,105.43,84900000.0
2008-06-13 10:13:00,105.42,105.48,105.42,105.44,111300000.0
2008-06-13 10:14:00,105.44,105.45,105.43,105.44,55200000.0
2008-06-13 10:15:00,105.44,105.44,105.38,105.43,92100000.0
2008-06-13 10:16:00,105.43,105.44,105.42,105.44,28800000.0
2008-06-13 10:17:00,105.43,105.47,105.41,105.41,63300000.0
2008-06-13 10:18:00,105.42,105.43,105.38,105.43,107900000.0
2008-06-13 10:19:00,105.42,105.47,105.42,105.47,38400000.0
2008-06-13 10:20:00,105.47,105.52,105.46,105.52,54000000.0
2008-06-13 10:21:00,105.53,105.53,105.51,105.51,57000000.0
2008-06-13 10:22:00,105.51,105.54,105.51,105.53,36000000.0
2008-06-13 10:23:00,105.54,105.58,105.54,105.58,64800000.0
2008-06-13 10:24:00,105.57,105.58,105.53,105.53,51300000.0
2008-06-13 10:25:00,105.54,105.56,105.52,105.55,55200000.0
2008-06-13 10:26:00,105.53,105.53,105.43,105.43,88200000.0
2008-06-13 10:27:00,105.45,105.51,105.43,105.47,114900000.0
2008-06-13 10:28:00,105.47,105.5,105.47,105.5,73800000.0
2008-06-13 10:29:00,105.48,105.49,105.46,105.48,43200000.0
2008-06-13 10:30:00,105.49,105.49,105.47,105.47,26400000.0
2008-06-13 10:31:00,105.48,105.5,105.48,105.49,16800000.0
2008-06-13 10:32:00,105.48,105.51,105.48,105.5,24000000.0
2008-06-13 10:33:00,105.5,105.53,105.5,105.53,26400000.0
2008-06-13 10:34:00,105.52,105.54,105.49,105.51,43200000.0
2008-06-13 10:35:00,105.51,105.52,105.5,105.51,40800000.0
2008-06-13 10:36:00,105.51,105.53,105.5,105.5,48000000.0
2008-06-13 10:37:00,105.51,105.51,105.48,105.48,64800000.0
2008-06-13 10:38:00,105.47,105.51,105.46,105.51,69600000.0
2008-06-13 10:39:00,105.5,105.51,105.48,105.49,78600000.0
2008-06-13 10:40:00,105.5,105.5,105.48,105.49,45600000.0
2008-06-13 10:41:00,105.5,105.5,105.48,105.49,36000000.0
2008-06-13 10:42:00,105.5,105.51,105.49,105.51,19200000.0
2008-06-13 10:43:00,105.5,105.51,105.47,105.47,72000000.0
2008-06-13 10:44:00,105.48,105.48,105.43,105.44,82500000.0
2008-06-13 10:45:00,105.44,105.47,105.44,105.47,67200000.0
2008-06-13 10:46:00,105.47,105.5,105.45,105.46,62700000.0
2008-06-13 10:47:00,105.47,105.48,105.46,105.47,40800000.0
2008-06-13 10:48:00,105.48,105.48,105.47,105.48,19200000.0
2008-06-13 10:49:00,105.48,105.48,105.43,105.43,28800000.0
2008-06-13 10:50:00,105.44,105.45,105.42,105.43,58500000.0
2008-06-13 10:51:00,105.45,105.46,105.44,105.44,64800000.0
2008-06-13 10:52:00,105.44,105.47,105.43,105.47,72000000.0
2008-06-13 10:53:00,105.47,105.49,105.46,105.47,38400000.0
2008-06-13 10:54:00,105.47,105.48,105.4,105.41,75000000.0
2008-06-13 10:55:00,105.41,105.43,105.34,105.34,138800000.0
2008-06-13 10:56:00,105.335,105.34,105.32,105.33,54900000.0
2008-06-13 10:57:00,105.34,105.4,105.34,105.4,113700000.0
2008-06-13 10:58:00,105.4,105.45,105.4,105.4,119200000.0
2008-06-13 10:59:00,105.41,105.44,105.375,105.43,88200000.0
2008-06-13 11:00:00,105.44,105.46,105.4,105.45,105000000.0
2008-06-13 11:01:00,105.45,105.45,105.41,105.42,86700000.0
2008-06-13 11:02:00,105.41,105.48,105.41,105.44,80700000.0
2008-06-13 11:03:00,105.44,105.5,105.43,105.44,135100000.0
2008-06-13 11:04:00,105.44,105.48,105.43,105.44,66900000.0
2008-06-13 11:05:00,105.43,105.47,105.42,105.46,106800000.0
2008-06-13 11:06:00,105.47,105.5,105.45,105.48,69600000.0
2008-06-13 11:07:00,105.49,105.49,105.43,105.43,24900000.0
2008-06-13 11:08:00,105.44,105.49,105.44,105.45,57300000.0
2008-06-13 11:09:00,105.44,105.44,105.39,105.4,124800000.0
2008-06-13 11:10:00,105.4,105.43,105.4,105.42,93000000.0
2008-06-13 11:11:00,105.43,105.48,105.43,105.45,73500000.0
2008-06-13 11:12:00,105.45,105.47,105.44,105.47,48000000.0
2008-06-13 11:13:00,105.46,105.49,105.45,105.48,83600000.0
2008-06-13 11:14:00,105.48,105.49,105.43,105.45,166000000.0
2008-06-13 11:15:00,105.44,105.45,105.4,105.4,87500000.0
2008-06-13 11:16:00,105.4,105.44,105.4,105.42,122000000.0
2008-06-13 11:17:00,105.42,105.45,105.41,105.44,81000000.0
2008-06-13 11:18:00,105.45,105.45,105.38,105.38,89100000.0
2008-06-13 11:19:00,105.38,105.4,105.36,105.4,192300000.0
2008-06-13 11:20:00,105.41,105.43,105.4,105.4,39300000.0
2008-06-13 11:21:00,105.4,105.4,105.36,105.38,90600000.0
2008-06-13 11:22:00,105.38,105.42,105.38,105.38,33000000.0
2008-06-13 11:23:00,105.4,105.42,105.38,105.41,40800000.0
2008-06-13 11:24:00,105.42,105.42,105.36,105.4,67500000.0
2008-06-13 11:25:00,105.41,105.46,105.41,105.44,36000000.0
2008-06-13 11:26:00,105.44,105.44,105.38,105.38,79100000.0
2008-06-13 11:27:00,105.38,105.44,105.36,105.44,107400000.0
2008-06-13 11:28:00,105.435,105.48,105.43,105.44,214500000.0
2008-06-13 11:29:00,105.44,105.47,105.41,105.42,168800000.0
2008-06-13 11:30:00,105.43,105.45,105.41,105.45,150600000.0
2008-06-13 11:31:00,105.44,105.47,105.4,105.44,99300000.0
2008-06-13 11:32:00,105.43,105.46,105.43,105.44,74700000.0
2008-06-13 11:33:00,105.43,105.44,105.43,105.43,31500000.0
2008-06-13 11:34:00,105.42,105.435,105.37,105.38,106600000.0
2008-06-13 11:35:00,105.39,105.46,105.38,105.42,85200000.0
2008-06-13 11:36:00,105.425,105.44,105.37,105.43,122400000.0
2008-06-13 11:37:00,105.43,105.43,105.38,105.38,113000000.0
2008-06-13 11:38:00,105.38,105.43,105.37,105.43,116200000.0
2008-06-13 11:39:00,105.44,105.46,105.405,105.41,107700000.0
2008-06-13 11:40:00,105.42,105.46,105.42,105.45,51300000.0
2008-06-13 11:41:00,105.46,105.47,105.41,105.41,95500000.0
2008-06-13 11:42:00,105.42,105.42,105.34,105.36,119900000.0
2008-06-13 11:43:00,105.365,105.39,105.35,105.37,78600000.0
2008-06-13 11:44:00,105.36,105.39,105.36,105.38,71700000.0
2008-06-13 11:45:00,105.39,105.45,105.39,105.41,91500000.0
2008-06-13 11:46:00,105.41,105.42,105.39,105.41,56100000.0
2008-06-13 11:47:00,105.39,105.39,105.35,105.365,100400000.0
2008-06-13 11:48:00,105.37,105.4,105.365,105.395,100400000.0
2008-06-13 11:49:00,105.405,105.405,105.355,105.38,112700000.0
2008-06-13 11:50:00,105.38,105.41,105.36,105.38,105700000.0
2008-06-13 11:51:00,105.365,105.375,105.35,105.36,106700000.0
2008-06-13 11:52:00,105.36,105.37,105.355,105.36,49700000.0
2008-06-13 11:53:00,105.36,105.39,105.325,105.35,158500000.0
2008-06-13 11:54:00,105.35,105.41,105.34,105.41,104100000.0
2008-06-13 11:55:00,105.41,105.45,105.38,105.42,89000000.0
2008-06-13 11:56:00,105.42,105.44,105.41,105.43,117600000.0
2008-06-13 11:57:00,105.43,105.45,105.33,105.41,114200000.0
2008-06-13 11:58:00,105.4,105.43,105.4,105.41,26400000.0
2008-06-13 11:59:00,105.41,105.44,105.4,105.4,40800000.0
2008-06-13 12:00:00,105.41,105.43,105.35,105.36,111600000.0
2008-06-13 12:01:00,105.36,105.39,105.35,105.38,72000000.0
2008-06-13 12:02:00,105.37,105.37,105.32,105.36,205800000.0
2008-06-13 12:03:00,105.36,105.37,105.31,105.31,93600000.0
2008-06-13 12:04:00,105.31,105.31,105.26,105.26,91200000.0
2008-06-13 12:05:00,105.25,105.27,105.23,105.26,44100000.0
2008-06-13 12:06:00,105.27,105.3,105.27,105.28,81600000.0
2008-06-13 12:07:00,105.28,105.31,105.28,105.3,60000000.0
2008-06-13 12:08:00,105.29,105.33,105.28,105.31,60000000.0
2008-06-13 12:09:00,105.31,105.31,105.3,105.3,38400000.0
2008-06-13 12:10:00,105.3,105.32,105.3,105.32,38400000.0
2008-06-13 12:11:00,105.33,105.38,105.31,105.35,68300000.0
2008-06-13 12:12:00,105.35,105.39,105.35,105.37,58500000.0
2008-06-13 12:13:00,105.36,105.36,105.32,105.35,76800000.0
2008-06-13 12:14:00,105.35,105.39,105.35,105.38,25800000.0
2008-06-13 12:15:00,105.39,105.41,105.38,105.4,45600000.0
2008-06-13 12:16:00,105.39,105.39,105.32,105.32,240100000.0
2008-06-13 12:17:00,105.32,105.34,105.32,105.32,112100000.0
2008-06-13 12:18:00,105.32,105.34,105.29,105.3,60900000.0
2008-06-13 12:19:00,105.3,105.33,105.3,105.33,64800000.0
2008-06-13 12:20:00,105.33,105.35,105.31,105.34,82600000.0
2008-06-13 12:21:00,105.33,105.36,105.33,105.35,54900000.0
2008-06-13 12:22:00,105.35,105.41,105.35,105.37,129000000.0
2008-06-13 12:23:00,105.37,105.38,105.33,105.35,90300000.0
2008-06-13 12:24:00,105.35,105.36,105.3,105.3,146500000.0
2008-06-13 12:25:00,105.305,105.33,105.305,105.33,45100000.0
2008-06-13 12:26:00,105.33,105.36,105.33,105.33,55000000.0
2008-06-13 12:27:00,105.33,105.36,105.3,105.32,73900000.0
2008-06-13 12:28:00,105.32,105.34,105.29,105.33,221200000.0
2008-06-13 12:29:00,105.33,105.37,105.32,105.36,94700000.0
2008-06-13 12:30:00,105.36,105.38,105.33,105.35,256800000.0
2008-06-13 12:31:00,105.34,105.39,105.32,105.39,205900000.0
2008-06-13 12:32:00,105.38,105.4,105.35,105.38,302700001.0
2008-06-13 12:33:00,105.37,105.41,105.37,105.39,95200000.0
2008-06-13 12:34:00,105.38,105.4,105.375,105.4,145400000.0
2008-06-13 12:35:00,105.39,105.47,105.39,105.47,239300000.0
2008-06-13 12:36:00,105.47,105.52,105.47,105.5,172300000.0
2008-06-13 12:37:00,105.5,105.5,105.48,105.48,34000000.0
2008-06-13 12:38:00,105.48,105.48,105.46,105.48,41600000.0
2008-06-13 12:39:00,105.48,105.49,105.46,105.49,78000000.0
2008-06-13 12:40:00,105.49,105.54,105.49,105.5,126700000.0
2008-06-13 12:41:00,105.49,105.54,105.42,105.43,194000000.0
2008-06-13 12:42:00,105.44,105.48,105.43,105.48,187200000.0
2008-06-13 12:43:00,105.47,105.51,105.45,105.46,148700000.0
2008-06-13 12:44:00,105.45,105.46,105.42,105.44,168200000.0
2008-06-13 12:45:00,105.44,105.48,105.44,105.48,151700000.0
2008-06-13 12:46:00,105.47,105.48,105.45,105.45,136600000.0
2008-06-13 12:47:00,105.45,105.45,105.43,105.43,140200000.0
2008-06-13 12:48:00,105.43,105.48,105.43,105.45,206700000.0
2008-06-13 12:49:00,105.46,105.48,105.46,105.46,253400000.0
2008-06-13 12:50:00,105.46,105.46,105.43,105.44,234600000.0
2008-06-13 12:51:00,105.45,105.48,105.44,105.48,219300000.0
2008-06-13 12:52:00,105.48,105.53,105.48,105.53,124700000.0
2008-06-13 12:53:00,105.53,105.55,105.53,105.54,34700000.0
2008-06-13 12:54:00,105.54,105.56,105.52,105.56,61700000.0
2008-06-13 12:55:00,105.55,105.56,105.53,105.53,20600000.0
2008-06-13 12:56:00,105.53,105.56,105.51,105.56,73700000.0
2008-06-13 12:57:00,105.57,105.58,105.53,105.58,483500000.0
2008-06-13 12:58:00,105.58,105.6,105.57,105.58,124900000.0
2008-06-13 12:59:00,105.57,105.59,105.57,105.58,41100000.0
2008-06-13 13:00:00,105.57,105.59,105.53,105.57,195099999.0
2008-06-13 13:01:00,105.56,105.61,105.56,105.6,97800000.0
2008-06-13 13:02:00,105.59,105.6,105.55,105.55,130700000.0
2008-06-13 13:03:00,105.55,105.58,105.54,105.57,69000000.0
2008-06-13 13:04:00,105.57,105.58,105.55,105.57,93000000.0
2008-06-13 13:05:00,105.57,105.59,105.54,105.58,100500000.0
2008-06-13 13:06:00,105.57,105.57,105.56,105.56,10900000.0
2008-06-13 13:07:00,105.57,105.57,105.55,105.55,36200000.0
2008-06-13 13:08:00,105.56,105.57,105.55,105.56,61200000.0
2008-06-13 13:09:00,105.56,105.58,105.55,105.57,45000000.0
2008-06-13 13:10:00,105.56,105.57,105.55,105.56,32800000.0
2008-06-13 13:11:00,105.57,105.57,105.56,105.56,9600000.0
2008-06-13 13:12:00,105.56,105.59,105.56,105.58,88100000.0
2008-06-13 13:13:00,105.58,105.58,105.56,105.56,14400000.0
2008-06-13 13:14:00,105.56,105.6,105.55,105.58,113200000.0
2008-06-13 13:15:00,105.58,105.58,105.57,105.58,34000000.0
2008-06-13 13:16:00,105.58,105.58,105.57,105.57,64200000.0
2008-06-13 13:17:00,105.57,105.59,105.56,105.56,51000000.0
2008-06-13 13:18:00,105.57,105.6,105.57,105.58,79500000.0
2008-06-13 13:19:00,105.58,105.6,105.54,105.55,110700000.0
2008-06-13 13:20:00,105.56,105.6,105.56,105.58,82800000.0
2008-06-13 13:21:00,105.59,105.63,105.58,105.58,162400000.0
2008-06-13 13:22:00,105.58,105.63,105.56,105.61,122000000.0
2008-06-13 13:23:00,105.62,105.63,105.57,105.57,80100000.0
2008-06-13 13:24:00,105.57,105.62,105.57,105.61,55300000.0
2008-06-13 13:25:00,105.61,105.62,105.57,105.6,57100000.0
2008-06-13 13:26:00,105.61,105.69,105.6,105.68,153300000.0
2008-06-13 13:27:00,105.68,105.7,105.66,105.67,157200000.0
2008-06-13 13:28:00,105.66,105.66,105.63,105.64,141200000.0
2008-06-13 13:29:00,105.64,105.69,105.64,105.67,109400000.0
2008-06-13 13:30:00,105.66,105.66,105.64,105.64,69700000.0
2008-06-13 13:31:00,105.64,105.64,105.6,105.62,114300000.0
2008-06-13 13:32:00,105.62,105.65,105.61,105.63,152300000.0
2008-06-13 13:33:00,105.63,105.65,105.63,105.64,146100000.0
2008-06-13 13:34:00,105.64,105.65,105.625,105.64,144200000.0
2008-06-13 13:35:00,105.64,105.65,105.63,105.65,87100000.0
2008-06-13 13:36:00,105.64,105.67,105.63,105.66,134300000.0
2008-06-13 13:37:00,105.67,105.7,105.67,105.69,92100000.0
2008-06-13 13:38:00,105.69,105.7,105.67,105.67,82400000.0
2008-06-13 13:39:00,105.67,105.72,105.67,105.71,137100000.0
2008-06-13 13:40:00,105.72,105.72,105.7,105.71,59900000.0
2008-06-13 13:41:00,105.7,105.71,105.68,105.68,129800000.0
2008-06-13 13:42:00,105.68,105.68,105.63,105.63,115500000.0
2008-06-13 13:43:00,105.64,105.64,105.63,105.63,120700000.0
2008-06-13 13:44:00,105.64,105.64,105.63,105.64,38700000.0
2008-06-13 13:45:00,105.64,105.66,105.64,105.66,69600000.0
2008-06-13 13:46:00,105.66,105.66,105.64,105.65,55200000.0
2008-06-13 13:47:00,105.64,105.67,105.64,105.67,47900000.0
2008-06-13 13:48:00,105.67,105.67,105.63,105.65,124500000.0
2008-06-13 13:49:00,105.66,105.69,105.65,105.65,186100000.0
2008-06-13 13:50:00,105.65,105.67,105.64,105.65,158200000.0
2008-06-13 13:51:00,105.65,105.65,105.63,105.65,95400000.0
2008-06-13 13:52:00,105.65,105.66,105.63,105.66,133800000.0
2008-06-13 13:53:00,105.65,105.67,105.65,105.67,65400000.0
2008-06-13 13:54:00,105.68,105.68,105.66,105.67,57100000.0
2008-06-13 13:55:00,105.665,105.67,105.65,105.66,85100000.0
2008-06-13 13:56:00,105.66,105.68,105.64,105.68,155600000.0
2008-06-13 13:57:00,105.68,105.69,105.68,105.68,108100000.0
2008-06-13 13:58:00,105.68,105.68,105.63,105.65,198300000.0
2008-06-13 13:59:00,105.65,105.65,105.62,105.63,72600000.0
2008-06-13 14:00:00,105.62,105.64,105.59,105.59,96400000.0
2008-06-13 14:01:00,105.58,105.61,105.57,105.59,209400000.0
2008-06-13 14:02:00,105.6,105.61,105.56,105.56,203100000.0
2008-06-13 14:03:00,105.55,105.59,105.55,105.58,107500000.0
2008-06-13 14:04:00,105.58,105.58,105.55,105.55,49800000.0
2008-06-13 14:05:00,105.55,105.55,105.47,105.47,100600000.0
2008-06-13 14:06:00,105.48,105.49,105.46,105.48,275300000.0
2008-06-13 14:07:00,105.48,105.54,105.48,105.53,171600000.0
2008-06-13 14:08:00,105.53,105.55,105.46,105.52,321700000.0
2008-06-13 14:09:00,105.53,105.56,105.49,105.52,262399999.0
2008-06-13 14:10:00,105.53,105.54,105.505,105.505,96200000.0
2008-06-13 14:11:00,105.51,105.52,105.49,105.51,119000000.0
2008-06-13 14:12:00,105.51,105.52,105.465,105.47,107500000.0
2008-06-13 14:13:00,105.47,105.47,105.46,105.47,112800000.0
2008-06-13 14:14:00,105.46,105.46,105.42,105.43,108700000.0
2008-06-13 14:15:00,105.44,105.44,105.35,105.4,240500000.0
2008-06-13 14:16:00,105.4,105.43,105.38,105.43,162900000.0
2008-06-13 14:17:00,105.43,105.46,105.42,105.45,160000000.0
2008-06-13 14:18:00,105.46,105.5,105.43,105.49,170200000.0
2008-06-13 14:19:00,105.48,105.51,105.48,105.48,148700000.0
2008-06-13 14:20:00,105.48,105.5,105.48,105.49,155300000.0
2008-06-13 14:21:00,105.49,105.49,105.46,105.48,236600000.0
2008-06-13 14:22:00,105.49,105.49,105.47,105.48,59800000.0
2008-06-13 14:23:00,105.47,105.47,105.44,105.44,215600000.0
2008-06-13 14:24:00,105.44,105.47,105.44,105.47,127200000.0
2008-06-13 14:25:00,105.47,105.48,105.45,105.45,161300000.0
2008-06-13 14:26:00,105.46,105.48,105.44,105.46,108000000.0
2008-06-13 14:27:00,105.46,105.48,105.43,105.44,178800000.0
2008-06-13 14:28:00,105.44,105.47,105.42,105.445,196600000.0
2008-06-13 14:29:00,105.43,105.46,105.33,105.38,329900000.0
2008-06-13 14:30:00,105.51,105.55,105.39,105.5,509000000.0
2008-06-13 14:31:00,105.5,105.53,105.4,105.41,320500000.0
2008-06-13 14:32:00,105.41,105.45,105.36,105.38,277800000.0
2008-06-13 14:33:00,105.38,105.54,105.34,105.54,275500000.0
2008-06-13 14:34:00,105.54,105.58,105.48,105.48,261400000.0
2008-06-13 14:35:00,105.48,105.55,105.46,105.55,378000000.0
2008-06-13 14:36:00,105.54,105.54,105.45,105.48,242700000.0
2008-06-13 14:37:00,105.48,105.5,105.43,105.43,184000000.0
2008-06-13 14:38:00,105.43,105.44,105.38,105.43,289500000.0
2008-06-13 14:39:00,105.43,105.45,105.38,105.44,270900000.0
2008-06-13 14:40:00,105.45,105.49,105.39,105.49,283100000.0
2008-06-13 14:41:00,105.49,105.53,105.45,105.46,212400000.0
2008-06-13 14:42:00,105.47,105.49,105.43,105.43,170300000.0
2008-06-13 14:43:00,105.43,105.51,105.42,105.47,555400000.0
2008-06-13 14:44:00,105.48,105.48,105.44,105.44,583900000.0
2008-06-13 14:45:00,105.44,105.45,105.32,105.33,415000000.0
2008-06-13 14:46:00,105.34,105.41,105.32,105.4,513800000.0
2008-06-13 14:47:00,105.4,105.46,105.385,105.39,335000000.0
2008-06-13 14:48:00,105.39,105.4,105.37,105.38,267000000.0
2008-06-13 14:49:00,105.38,105.41,105.37,105.4,317300000.0
2008-06-13 14:50:00,105.4,105.43,105.4,105.42,230100000.0
2008-06-13 14:51:00,105.41,105.42,105.38,105.42,349400000.0
2008-06-13 14:52:00,105.41,105.43,105.4,105.41,123100000.0
2008-06-13 14:53:00,105.41,105.43,105.38,105.4,144800000.0
2008-06-13 14:54:00,105.39,105.42,105.38,105.42,170800000.0
2008-06-13 14:55:00,105.42,105.46,105.37,105.42,368200000.0
2008-06-13 14:56:00,105.415,105.47,105.41,105.43,246100000.0
2008-06-13 14:57:00,105.43,105.43,105.38,105.385,330500000.0
2008-06-13 14:58:00,105.39,105.41,105.37,105.4,372499999.0
2008-06-13 14:59:00,105.4,105.43,105.37,105.41,290000000.0
2008-06-13 15:00:00,105.41,105.445,105.37,105.4,468800001.0
2008-06-13 15:01:00,105.38,105.38,105.31,105.355,492800000.0
2008-06-13 15:02:00,105.37,105.38,105.32,105.34,485299999.0
2008-06-13 15:03:00,105.34,105.35,105.32,105.325,320300000.0
2008-06-13 15:04:00,105.32,105.4,105.32,105.38,281100000.0
2008-06-13 15:05:00,105.38,105.41,105.37,105.37,172600000.0
2008-06-13 15:06:00,105.37,105.4,105.33,105.34,337100000.0
2008-06-13 15:07:00,105.35,105.37,105.32,105.355,167700000.0
2008-06-13 15:08:00,105.355,105.355,105.32,105.34,281100000.0
2008-06-13 15:09:00,105.35,105.35,105.28,105.29,230900000.0
2008-06-13 15:10:00,105.29,105.34,105.26,105.27,319900000.0
2008-06-13 15:11:00,105.27,105.32,105.27,105.3,160900000.0
2008-06-13 15:12:00,105.31,105.31,105.26,105.29,178000000.0
2008-06-13 15:13:00,105.29,105.31,105.27,105.28,233299999.0
2008-06-13 15:14:00,105.275,105.31,105.26,105.27,184500000.0
2008-06-13 15:15:00,105.27,105.32,105.26,105.3,256600000.0
2008-06-13 15:16:00,105.3,105.33,105.28,105.33,283800001.0
2008-06-13 15:17:00,105.32,105.33,105.27,105.27,200700000.0
2008-06-13 15:18:00,105.28,105.35,105.27,105.335,451100000.0
2008-06-13 15:19:00,105.335,105.37,105.33,105.33,320599999.0
2008-06-13 15:20:00,105.34,105.34,105.32,105.34,158600000.0
2008-06-13 15:21:00,105.34,105.385,105.34,105.385,100600000.0
2008-06-13 15:22:00,105.39,105.44,105.39,105.41,230100000.0
2008-06-13 15:23:00,105.41,105.41,105.38,105.38,114200000.0
2008-06-13 15:24:00,105.38,105.38,105.355,105.38,162600000.0
2008-06-13 15:25:00,105.375,105.38,105.35,105.35,122599999.0
2008-06-13 15:26:00,105.35,105.42,105.35,105.4,344300000.0
2008-06-13 15:27:00,105.41,105.41,105.385,105.39,133900000.0
2008-06-13 15:28:00,105.39,105.41,105.38,105.41,221300000.0
2008-06-13 15:29:00,105.41,105.415,105.395,105.41,295900000.0
2008-06-13 15:30:00,105.41,105.49,105.4,105.46,400200000.0
2008-06-13 15:31:00,105.44,105.455,105.43,105.44,222300000.0
2008-06-13 15:32:00,105.44,105.485,105.435,105.48,136000000.0
2008-06-13 15:33:00,105.48,105.48,105.41,105.41,166300000.0
2008-06-13 15:34:00,105.41,105.415,105.34,105.34,244800000.0
2008-06-13 15:35:00,105.345,105.4,105.34,105.4,262100000.0
2008-06-13 15:36:00,105.405,105.425,105.37,105.385,220600000.0
2008-06-13 15:37:00,105.385,105.415,105.355,105.415,180700000.0
2008-06-13 15:38:00,105.42,105.425,105.385,105.4,129600000.0
2008-06-13 15:39:00,105.4,105.425,105.395,105.425,98600000.0
2008-06-13 15:40:00,105.425,105.425,105.375,105.4,120700000.0
2008-06-13 15:41:00,105.4,105.41,105.37,105.37,125200000.0
2008-06-13 15:42:00,105.37,105.45,105.37,105.435,187700000.0
2008-06-13 15:43:00,105.425,105.425,105.38,105.41,354600000.0
2008-06-13 15:44:00,105.39,105.41,105.37,105.405,366100002.0
2008-06-13 15:45:00,105.4,105.4,105.37,105.375,243500000.0
2008-06-13 15:46:00,105.38,105.405,105.37,105.38,136900000.0
2008-06-13 15:47:00,105.38,105.38,105.36,105.37,207700000.0
2008-06-13 15:48:00,105.355,105.38,105.35,105.37,155200000.0
2008-06-13 15:49:00,105.35,105.405,105.35,105.385,183900000.0
2008-06-13 15:50:00,105.385,105.4,105.375,105.38,95200000.0
2008-06-13 15:51:00,105.38,105.4,105.35,105.35,138900000.0
2008-06-13 15:52:00,105.35,105.37,105.335,105.345,210700000.0
2008-06-13 15:53:00,105.345,105.39,105.345,105.36,230700001.0
2008-06-13 15:54:00,105.36,105.37,105.34,105.37,307300000.0
2008-06-13 15:55:00,105.38,105.41,105.28,105.34,534400000.0
2008-06-13 15:56:00,105.34,105.34,105.23,105.3,570500000.0
2008-06-13 15:57:00,105.3,105.34,105.24,105.295,268900000.0
2008-06-13 15:58:00,105.29,105.31,105.26,105.275,337400000.0
2008-06-13 15:59:00,105.275,105.32,105.26,105.265,342800000.0
2008-06-13 16:00:00,105.27,105.3,105.265,105.28,235900000.0
2008-06-13 16:01:00,105.28,105.3,105.27,105.28,451500000.0
2008-06-13 16:02:00,105.28,105.31,105.275,105.29,227300000.0
2008-06-13 16:03:00,105.29,105.32,105.28,105.29,249100000.0
2008-06-13 16:04:00,105.28,105.4,105.28,105.37,497700000.0
2008-06-13 16:05:00,105.37,105.4,105.34,105.375,467700000.0
2008-06-13 16:06:00,105.375,105.38,105.3,105.315,225400000.0
2008-06-13 16:07:00,105.315,105.315,105.27,105.31,175100000.0
2008-06-13 16:08:00,105.31,105.33,105.28,105.3,179800000.0
2008-06-13 16:09:00,105.3,105.3,105.26,105.26,277900000.0
2008-06-13 16:10:00,105.26,105.31,105.23,105.3,293600000.0
2008-06-13 16:11:00,105.29,105.34,105.27,105.27,239300000.0
2008-06-13 16:12:00,105.29,105.33,105.275,105.315,274500001.0
2008-06-13 16:13:00,105.315,105.315,105.25,105.26,266700000.0
2008-06-13 16:14:00,105.26,105.29,105.24,105.24,265600000.0
2008-06-13 16:15:00,105.24,105.31,105.24,105.255,172400000.0
2008-06-13 16:16:00,105.255,105.275,105.24,105.265,198100000.0
2008-06-13 16:17:00,105.265,105.3,105.26,105.265,301300000.0
2008-06-13 16:18:00,105.27,105.33,105.27,105.325,290200000.0
2008-06-13 16:19:00,105.315,105.33,105.275,105.285,324799999.0
2008-06-13 16:20:00,105.29,105.32,105.27,105.28,401699999.0
2008-06-13 16:21:00,105.28,105.29,105.235,105.26,216600000.0
2008-06-13 16:22:00,105.26,105.26,105.23,105.24,165500000.0
2008-06-13 16:23:00,105.24,105.24,105.19,105.22,265500000.0
2008-06-13 16:24:00,105.21,105.27,105.21,105.26,251100000.0
2008-06-13 16:25:00,105.26,105.31,105.24,105.29,175400000.0
2008-06-13 16:26:00,105.29,105.29,105.23,105.24,310499999.0
2008-06-13 16:27:00,105.24,105.29,105.23,105.26,466600000.0
2008-06-13 16:28:00,105.27,105.31,105.26,105.295,320100000.0
2008-06-13 16:29:00,105.31,105.32,105.26,105.29,246300000.0
2008-06-13 16:30:00,105.29,105.325,105.27,105.27,284299999.0
2008-06-13 16:31:00,105.27,105.3,105.23,105.26,452000000.0
2008-06-13 16:32:00,105.26,105.26,105.185,105.2,505200001.0
2008-06-13 16:33:00,105.19,105.22,105.18,105.21,377900000.0
2008-06-13 16:34:00,105.21,105.23,105.19,105.21,361500000.0
2008-06-13 16:35:00,105.2,105.22,105.16,105.21,521299999.0
2008-06-13 16:36:00,105.21,105.21,105.19,105.21,184000000.0
2008-06-13 16:37:00,105.21,105.26,105.2,105.22,307200000.0
2008-06-13 16:38:00,105.22,105.26,105.21,105.23,219100000.0
2008-06-13 16:39:00,105.23,105.27,105.22,105.24,260400000.0
2008-06-13 16:40:00,105.24,105.26,105.23,105.24,205500000.0
2008-06-13 16:41:00,105.24,105.245,105.21,105.24,236499999.0
2008-06-13 16:42:00,105.24,105.26,105.23,105.24,264000000.0
2008-06-13 16:43:00,105.235,105.29,105.23,105.26,407400000.0
2008-06-13 16:44:00,105.26,105.26,105.23,105.23,232300000.0
2008-06-13 16:45:00,105.23,105.24,105.2,105.2,255600000.0
2008-06-13 16:46:00,105.2,105.23,105.19,105.21,187900000.0
2008-06-13 16:47:00,105.21,105.21,105.19,105.21,129000000.0
2008-06-13 16:48:00,105.205,105.23,105.195,105.22,139500000.0
2008-06-13 16:49:00,105.225,105.24,105.21,105.24,211300000.0
2008-06-13 16:50:00,105.24,105.26,105.23,105.26,145300000.0
2008-06-13 16:51:00,105.27,105.27,105.23,105.26,120300000.0
2008-06-13 16:52:00,105.27,105.28,105.245,105.26,176500000.0
2008-06-13 16:53:00,105.26,105.26,105.205,105.23,411200000.0
2008-06-13 16:54:00,105.23,105.24,105.21,105.23,179000000.0
2008-06-13 16:55:00,105.23,105.24,105.19,105.195,166500000.0
2008-06-13 16:56:00,105.19,105.23,105.17,105.2,438700001.0
2008-06-13 16:57:00,105.19,105.21,105.18,105.2,233800000.0
2008-06-13 16:58:00,105.21,105.24,105.185,105.21,227300000.0
2008-06-13 16:59:00,105.205,105.24,105.16,105.195,297600000.0
2008-06-13 17:00:00,105.195,105.28,105.185,105.23,352200000.0
2008-06-13 17:01:00,105.24,105.245,105.17,105.2,194900000.0
2008-06-13 17:02:00,105.2,105.24,105.19,105.23,267500000.0
2008-06-13 17:03:00,105.23,105.23,105.19,105.21,457400001.0
2008-06-13 17:04:00,105.21,105.24,105.195,105.24,279600000.0
2008-06-13 17:05:00,105.23,105.26,105.2,105.23,197500000.0
2008-06-13 17:06:00,105.23,105.24,105.23,105.24,145700000.0
2008-06-13 17:07:00,105.24,105.24,105.2,105.23,329099999.0
2008-06-13 17:08:00,105.23,105.24,105.21,105.23,123600000.0
2008-06-13 17:09:00,105.23,105.24,105.2,105.21,348500000.0
2008-06-13 17:10:00,105.21,105.26,105.2,105.23,361300000.0
2008-06-13 17:11:00,105.23,105.23,105.145,105.15,340700001.0
2008-06-13 17:12:00,105.15,105.21,105.13,105.15,466700000.0
2008-06-13 17:13:00,105.13,105.19,105.11,105.17,579699999.0
2008-06-13 17:14:00,105.17,105.18,105.145,105.17,482300000.0
2008-06-13 17:15:00,105.17,105.17,105.05,105.06,303600000.0
2008-06-13 17:16:00,105.05,105.14,105.05,105.135,526100000.0
2008-06-13 17:17:00,105.14,105.15,105.1,105.115,390400000.0
2008-06-13 17:18:00,105.105,105.115,105.075,105.085,39600000.0
2008-06-13 17:19:00,105.085,105.095,105.035,105.05,23400000.0
2008-06-13 17:20:00,105.055,105.09,105.04,105.085,41400000.0
2008-06-13 17:21:00,105.085,105.09,105.025,105.035,32400000.0
2008-06-13 17:22:00,105.035,105.085,105.02,105.055,63000000.0
2008-06-13 17:23:00,105.065,105.125,105.065,105.095,39600000.0
2008-06-13 17:24:00,105.1,105.105,105.075,105.095,36000000.0
2008-06-13 17:25:00,105.095,105.125,105.065,105.12,59400000.0
2008-06-13 17:26:00,105.12,105.125,105.095,105.095,35200000.0
2008-06-13 17:27:00,105.095,105.115,105.075,105.085,35100000.0
2008-06-13 17:28:00,105.085,105.09,105.045,105.065,27900000.0
2008-06-13 17:29:00,105.055,105.055,104.99,105.015,36000000.0
2008-06-13 17:30:00,105.015,105.03,104.96,104.995,51300000.0
2008-06-13 17:31:00,104.985,105.005,104.975,104.985,29700000.0
2008-06-13 17:32:00,104.99,105.025,104.97,104.975,44100000.0
2008-06-13 17:33:00,104.96,105.04,104.96,105.005,53100000.0
2008-06-13 17:34:00,105.005,105.045,105.0,105.005,43200000.0
2008-06-13 17:35:00,105.005,105.045,105.005,105.035,35100000.0
2008-06-13 17:36:00,105.035,105.045,105.015,105.02,29700000.0
2008-06-13 17:37:00,105.025,105.025,104.965,104.975,22500000.0
2008-06-13 17:38:00,104.985,105.025,104.985,105.01,31500000.0
2008-06-13 17:39:00,105.01,105.025,104.995,105.025,39600000.0
2008-06-13 17:40:00,105.035,105.065,105.005,105.055,44100000.0
2008-06-13 17:41:00,105.06,105.095,105.06,105.075,31500000.0
2008-06-13 17:42:00,105.065,105.065,105.015,105.03,29700000.0
2008-06-13 17:43:00,105.035,105.045,105.025,105.035,27000000.0
2008-06-13 17:44:00,105.04,105.06,105.035,105.055,22500000.0
2008-06-13 17:45:00,105.065,105.075,105.015,105.04,27000000.0
2008-06-13 17:46:00,105.04,105.04,104.93,104.94,31500000.0
2008-06-13 17:47:00,104.945,104.995,104.935,104.975,54000000.0
2008-06-13 17:48:00,104.965,104.985,104.935,104.96,54000000.0
2008-06-13 17:49:00,104.945,104.96,104.915,104.94,35100000.0
2008-06-13 17:50:00,104.93,104.945,104.875,104.91,48600000.0
2008-06-13 17:51:00,104.9,104.945,104.895,104.915,24300000.0
2008-06-13 17:52:00,104.92,104.92,104.91,104.92,13500000.0
2008-06-13 17:53:00,104.925,104.935,104.905,104.935,29700000.0
2008-06-13 17:54:00,104.925,104.945,104.925,104.945,15300000.0
2008-06-13 17:55:00,104.93,104.955,104.915,104.945,36900000.0
2008-06-13 17:56:00,104.945,104.98,104.945,104.975,26100000.0
2008-06-13 17:57:00,104.975,104.975,104.915,104.94,31500000.0
2008-06-13 17:58:00,104.945,104.955,104.935,104.945,6300000.0
2008-06-13 17:59:00,104.95,104.955,104.925,104.93,20700000.0
2008-06-13 18:00:00,104.935,104.945,104.925,104.94,18000000.0
2008-06-13 18:01:00,104.945,104.975,104.945,104.975,15300000.0
2008-06-13 18:02:00,104.975,104.975,104.935,104.945,18000000.0
2008-06-13 18:03:00,104.935,104.955,104.935,104.935,9000000.0
2008-06-13 18:04:00,104.935,104.955,104.935,104.955,20700000.0
2008-06-13 18:05:00,104.945,105.005,104.945,105.005,29700000.0
2008-06-13 18:06:00,105.005,105.015,104.995,105.005,18900000.0
2008-06-13 18:07:00,104.995,105.005,104.965,104.985,29700000.0
2008-06-13 18:08:00,104.99,105.035,104.99,105.035,16200000.0
2008-06-13 18:09:00,105.035,105.05,105.03,105.03,7200000.0
2008-06-13 18:10:00,105.035,105.035,105.005,105.015,11700000.0
2008-06-13 18:11:00,105.005,105.015,104.985,104.995,13500000.0
2008-06-13 18:12:00,104.995,105.005,104.975,105.0,19800000.0
2008-06-13 18:13:00,104.99,105.01,104.975,104.975,9000000.0
2008-06-13 18:14:00,104.985,104.985,104.975,104.98,7200000.0
2008-06-13 18:15:00,104.98,104.995,104.975,104.995,11700000.0
2008-06-13 18:16:00,105.005,105.005,104.985,104.995,13500000.0
2008-06-13 18:17:00,104.985,104.985,104.945,104.985,27000000.0
2008-06-13 18:18:00,104.965,104.965,104.94,104.96,19800000.0
2008-06-13 18:19:00,104.96,104.985,104.955,104.985,14400000.0
2008-06-13 18:20:00,104.985,104.985,104.955,104.975,21600000.0
2008-06-13 18:21:00,104.965,104.985,104.965,104.985,21600000.0
2008-06-13 18:22:00,104.975,104.975,104.965,104.97,8100000.0
2008-06-13 18:23:00,104.97,104.97,104.945,104.955,15300000.0
2008-06-13 18:24:00,104.955,104.97,104.94,104.94,14400000.0
2008-06-13 18:25:00,104.94,104.955,104.935,104.935,9900000.0
2008-06-13 18:26:00,104.945,104.955,104.92,104.94,36000000.0
2008-06-13 18:27:00,104.93,104.94,104.895,104.905,19800000.0
2008-06-13 18:28:00,104.905,104.925,104.895,104.905,26100000.0
2008-06-13 18:29:00,104.905,104.92,104.89,104.9,15300000.0
2008-06-13 18:30:00,104.9,104.92,104.895,104.92,29700000.0
2008-06-13 18:31:00,104.92,104.92,104.905,104.915,9000000.0
2008-06-13 18:32:00,104.895,104.9,104.875,104.875,20700000.0
2008-06-13 18:33:00,104.875,104.875,104.84,104.86,21600000.0
2008-06-13 18:34:00,104.85,104.885,104.84,104.845,15300000.0
2008-06-13 18:35:00,104.845,104.86,104.84,104.85,12600000.0
2008-06-13 18:36:00,104.84,104.86,104.84,104.85,7200000.0
2008-06-13 18:37:00,104.855,104.89,104.855,104.86,13500000.0
2008-06-13 18:38:00,104.86,104.87,104.86,104.86,7200000.0
2008-06-13 18:39:00,104.86,104.895,104.805,104.805,37800000.0
2008-06-13 18:40:00,104.805,104.835,104.77,104.825,36000000.0
2008-06-13 18:41:00,104.825,104.855,104.805,104.85,21600000.0
2008-06-13 18:42:00,104.85,104.865,104.825,104.845,39600000.0
2008-06-13 18:43:00,104.845,104.865,104.84,104.855,14400000.0
2008-06-13 18:44:00,104.86,104.86,104.845,104.85,21600000.0
2008-06-13 18:45:00,104.85,104.85,104.83,104.85,14400000.0
2008-06-13 18:46:00,104.84,104.865,104.83,104.84,31500000.0
2008-06-13 18:47:00,104.84,104.85,104.8,104.8,13500000.0
2008-06-13 18:48:00,104.805,104.83,104.805,104.815,19800000.0
2008-06-13 18:49:00,104.82,104.865,104.805,104.865,37800000.0
2008-06-13 18:50:00,104.86,104.86,104.81,104.815,38700000.0
2008-06-13 18:51:00,104.82,104.855,104.81,104.82,30600000.0
2008-06-13 18:52:00,104.82,104.885,104.82,104.875,26400000.0
2008-06-13 18:53:00,104.88,104.89,104.875,104.88,10800000.0
2008-06-13 18:54:00,104.88,104.895,104.865,104.88,16200000.0
2008-06-13 18:55:00,104.885,104.89,104.855,104.86,22500000.0
2008-06-13 18:56:00,104.87,104.91,104.87,104.91,17100000.0
2008-06-13 18:57:00,104.91,104.925,104.885,104.895,24300000.0
2008-06-13 18:58:00,104.9,104.91,104.845,104.86,45000000.0
2008-06-13 18:59:00,104.865,104.88,104.845,104.88,27000000.0
2008-06-13 19:00:00,104.885,104.89,104.84,104.87,27900000.0
2008-06-13 19:01:00,104.87,104.9,104.865,104.9,22500000.0
2008-06-13 19:02:00,104.89,104.915,104.865,104.895,30600000.0
2008-06-13 19:03:00,104.9,104.915,104.845,104.88,33900000.0
2008-06-13 19:04:00,104.88,104.89,104.87,104.89,8100000.0
2008-06-13 19:05:00,104.895,104.91,104.885,104.91,14400000.0
2008-06-13 19:06:00,104.895,104.915,104.895,104.9,23400000.0
2008-06-13 19:07:00,104.9,104.9,104.86,104.87,32400000.0
2008-06-13 19:08:00,104.885,104.895,104.875,104.895,18000000.0
2008-06-13 19:09:00,104.9,104.9,104.9,104.9,3600000.0
2008-06-13 19:10:00,104.89,104.905,104.89,104.9,7200000.0
2008-06-13 19:11:00,104.905,104.925,104.9,104.92,18900000.0
2008-06-13 19:12:00,104.915,104.935,104.9,104.925,14400000.0
2008-06-13 19:13:00,104.915,104.99,104.915,104.99,25200000.0
2008-06-13 19:14:00,105.0,105.005,104.905,104.97,30600000.0
2008-06-13 19:15:00,104.97,105.0,104.945,104.99,25200000.0
2008-06-13 19:16:00,104.99,104.99,104.965,104.985,18900000.0
2008-06-13 19:17:00,104.99,105.005,104.97,104.98,27900000.0
2008-06-13 19:18:00,104.97,104.99,104.97,104.98,111400000.0
2008-06-13 19:19:00,104.98,105.0,104.98,104.99,127100000.0
2008-06-13 19:20:00,104.99,104.99,104.95,104.95,48300000.0
2008-06-13 19:21:00,104.95,104.95,104.925,104.93,107800000.0
2008-06-13 19:22:00,104.93,105.0,104.93,105.0,172500000.0
2008-06-13 19:23:00,104.99,104.99,104.96,104.98,177400000.0
2008-06-13 19:24:00,104.98,105.02,104.97,105.02,94300000.0
2008-06-13 19:25:00,105.02,105.04,105.02,105.04,77400000.0
2008-06-13 19:26:00,105.04,105.04,105.03,105.03,24000000.0
2008-06-13 19:27:00,105.02,105.02,105.0,105.01,48900000.0
2008-06-13 19:28:00,105.02,105.02,104.99,105.0,140500000.0
2008-06-13 19:29:00,105.0,105.01,104.99,104.99,65900000.0
2008-06-13 19:30:00,104.99,105.02,104.99,105.01,202700000.0
2008-06-13 19:31:00,105.01,105.01,105.01,105.01,91800000.0
2008-06-13 19:32:00,105.01,105.03,105.01,105.02,70800000.0
2008-06-13 19:33:00,105.02,105.03,104.99,105.01,75100000.0
2008-06-13 19:34:00,105.01,105.06,105.01,105.05,94500000.0
2008-06-13 19:35:00,105.05,105.06,105.04,105.05,49300000.0
2008-06-13 19:36:00,105.05,105.05,105.01,105.01,51500000.0
2008-06-13 19:37:00,105.01,105.09,105.01,105.09,119700000.0
2008-06-13 19:38:00,105.09,105.09,105.0,105.03,233000000.0
2008-06-13 19:39:00,105.03,105.04,104.99,105.01,159200000.0
2008-06-13 19:40:00,105.01,105.01,104.97,104.97,175000000.0
2008-06-13 19:41:00,104.97,105.0,104.97,105.0,256800000.0
2008-06-13 19:42:00,105.0,105.02,104.99,105.01,137000000.0
2008-06-13 19:43:00,105.01,105.02,105.01,105.02,37600000.0
2008-06-13 19:44:00,105.01,105.02,104.99,105.0,213800000.0
2008-06-13 19:45:00,105.0,105.0,104.96,104.97,148800000.0
2008-06-13 19:46:00,104.97,104.99,104.94,104.99,248700000.0
2008-06-13 19:47:00,104.98,104.99,104.97,104.98,143800000.0
2008-06-13 19:48:00,104.98,105.04,104.98,105.02,260700000.0
2008-06-13 19:49:00,105.02,105.02,104.98,104.99,113000000.0
2008-06-13 19:50:00,104.99,105.02,104.99,105.01,99400000.0
2008-06-13 19:51:00,105.03,105.03,105.005,105.01,151600000.0
2008-06-13 19:52:00,105.01,105.04,105.01,105.03,151700000.0
2008-06-13 19:53:00,105.02,105.02,105.02,105.02,55700000.0
2008-06-13 19:54:00,105.02,105.02,105.01,105.02,44700000.0
2008-06-13 19:55:00,105.02,105.04,105.0,105.04,64400000.0
2008-06-13 19:56:00,105.03,105.04,105.03,105.04,12000000.0
2008-06-13 19:57:00,105.04,105.04,105.03,105.04,50700000.0
2008-06-13 19:58:00,105.04,105.04,105.03,105.04,38400000.0
2008-06-13 19:59:00,105.03,105.03,105.01,105.02,28900000.0
2008-06-13 20:00:00,105.01,105.03,105.005,105.03,153400000.0
2008-06-13 20:01:00,105.03,105.04,105.01,105.03,102000000.0
2008-06-13 20:02:00,105.02,105.03,105.02,105.03,46400000.0
2008-06-13 20:03:00,105.03,105.06,105.015,105.05,182900000.0
2008-06-13 20:04:00,105.05,105.05,105.01,105.03,138100000.0
2008-06-13 20:05:00,105.03,105.03,105.01,105.02,88700000.0
2008-06-13 20:06:00,105.02,105.03,105.01,105.01,101300000.0
2008-06-13 20:07:00,105.01,105.03,105.01,105.01,113200000.0
2008-06-13 20:08:00,105.01,105.02,105.01,105.02,12400000.0
2008-06-13 20:09:00,105.02,105.03,105.02,105.03,35100000.0
2008-06-13 20:10:00,105.03,105.05,105.03,105.03,48000000.0
2008-06-13 20:11:00,105.03,105.07,105.03,105.05,181400000.0
2008-06-13 20:12:00,105.05,105.05,105.02,105.02,135000000.0
2008-06-13 20:13:00,105.02,105.04,105.02,105.04,44500000.0
2008-06-13 20:14:00,105.04,105.05,105.04,105.04,148600000.0
2008-06-13 20:15:00,105.04,105.09,105.04,105.07,161900000.0
2008-06-13 20:16:00,105.07,105.1,105.06,105.09,116100000.0
2008-06-13 20:17:00,105.09,105.09,105.09,105.09,76900000.0
2008-06-13 20:18:00,105.09,105.1,105.08,105.08,82700000.0
2008-06-13 20:19:00,105.08,105.11,105.08,105.1,39200000.0
2008-06-13 20:20:00,105.09,105.09,105.07,105.07,65700000.0
2008-06-13 20:21:00,105.07,105.08,105.06,105.06,84800000.0
2008-06-13 20:22:00,105.06,105.06,105.05,105.06,122700000.0
2008-06-13 20:23:00,105.06,105.08,105.04,105.07,191800000.0
2008-06-13 20:24:00,105.08,105.09,105.08,105.09,46900000.0
2008-06-13 20:25:00,105.09,105.09,105.06,105.09,98700000.0
2008-06-13 20:26:00,105.09,105.1,105.09,105.09,33200000.0
2008-06-13 20:27:00,105.09,105.12,105.09,105.12,88200000.0
2008-06-13 20:28:00,105.12,105.13,105.12,105.12,57200000.0
2008-06-13 20:29:00,105.13,105.13,105.08,105.11,127600000.0
2008-06-13 20:30:00,105.11,105.12,105.1,105.1,97600000.0
2008-06-13 20:31:00,105.1,105.13,105.1,105.12,62400000.0
2008-06-13 20:32:00,105.12,105.12,105.1,105.11,89900000.0
2008-06-13 20:33:00,105.11,105.12,105.11,105.12,34500000.0
2008-06-13 20:34:00,105.12,105.12,105.08,105.1,81400000.0
2008-06-13 20:35:00,105.1,105.11,105.1,105.11,5200000.0
2008-06-13 20:36:00,105.095,105.11,105.095,105.11,13300000.0
2008-06-13 20:37:00,105.1,105.11,105.1,105.1,36400000.0
2008-06-13 20:38:00,105.1,105.12,105.1,105.1,45000000.0
2008-06-13 20:39:00,105.11,105.11,105.09,105.1,38800000.0
2008-06-13 20:40:00,105.09,105.09,105.09,105.09,95500000.0
2008-06-13 20:41:00,105.095,105.11,105.08,105.11,95500000.0
2008-06-13 20:42:00,105.1,105.16,105.09,105.15,149800000.0
2008-06-13 20:43:00,105.15,105.16,105.13,105.14,96700000.0
2008-06-13 20:44:00,105.14,105.15,105.13,105.13,56500000.0
2008-06-13 20:45:00,105.12,105.13,105.12,105.12,20100000.0
2008-06-13 20:46:00,105.12,105.14,105.12,105.13,40000000.0
2008-06-13 20:47:00,105.14,105.16,105.14,105.16,61800000.0
2008-06-13 20:48:00,105.16,105.17,105.14,105.15,93100000.0
2008-06-13 20:49:00,105.15,105.15,105.15,105.15,30000000.0
2008-06-13 20:50:00,105.15,105.16,105.14,105.16,28800000.0
2008-06-13 20:51:00,105.15,105.15,105.12,105.12,129600000.0
2008-06-13 20:52:00,105.12,105.17,105.11,105.15,143000000.0
2008-06-13 20:53:00,105.15,105.16,105.14,105.15,102800000.0
2008-06-13 20:54:00,105.16,105.18,105.155,105.16,76500000.0
2008-06-13 20:55:00,105.17,105.18,105.16,105.16,79900000.0
2008-06-13 20:56:00,105.17,105.17,105.16,105.17,78300000.0
2008-06-13 20:57:00,105.17,105.18,105.16,105.16,93000000.0
2008-06-13 20:58:00,105.15,105.15,105.13,105.14,90300000.0
2008-06-13 20:59:00,105.14,105.17,105.13,105.14,163300000.0
2008-06-13 21:00:00,105.13,105.15,105.13,105.14,45600000.0
2008-06-13 21:01:00,105.13,105.17,105.13,105.17,46700000.0
2008-06-13 21:02:00,105.16,105.17,105.15,105.15,27900000.0
2008-06-13 21:03:00,105.15,105.15,105.15,105.15,12000000.0
2008-06-13 21:04:00,105.13,105.16,105.13,105.15,30400000.0
2008-06-13 21:05:00,105.15,105.16,105.15,105.15,19900000.0
2008-06-13 21:06:00,105.15,105.15,105.14,105.14,20100000.0
2008-06-13 21:07:00,105.14,105.14,105.125,105.14,23100000.0
2008-06-13 21:08:00,105.14,105.15,105.13,105.15,85000000.0
2008-06-13 21:09:00,105.15,105.15,105.14,105.14,9300000.0
2008-06-13 21:10:00,105.13,105.13,105.13,105.13,17800000.0
2008-06-13 21:11:00,105.13,105.15,105.13,105.15,37800000.0
2008-06-13 21:12:00,105.15,105.15,105.14,105.14,32000000.0
2008-06-13 21:13:00,105.14,105.14,105.12,105.12,15700000.0
2008-06-13 21:14:00,105.12,105.13,105.1,105.13,46800000.0
2008-06-13 21:15:00,105.14,105.15,105.14,105.14,23400000.0
2008-06-13 21:16:00,105.14,105.14,105.13,105.13,12400000.0
2008-06-13 21:17:00,105.14,105.14,105.13,105.14,34000000.0
2008-06-13 21:18:00,105.13,105.135,105.13,105.13,24200000.0
2008-06-13 21:19:00,105.13,105.135,105.13,105.135,28500000.0
2008-06-13 21:20:00,105.135,105.14,105.12,105.12,88700000.0
2008-06-13 21:21:00,105.13,105.15,105.12,105.15,46200000.0
2008-06-13 21:22:00,105.16,105.16,105.13,105.15,51200000.0
2008-06-13 21:23:00,105.16,105.18,105.16,105.18,62400000.0
2008-06-13 21:24:00,105.18,105.18,105.17,105.18,35300000.0
2008-06-13 21:25:00,105.16,105.16,105.15,105.15,39000000.0
2008-06-13 21:26:00,105.15,105.17,105.15,105.17,42000000.0
2008-06-13 21:27:00,105.16,105.16,105.14,105.15,74600000.0
2008-06-13 21:28:00,105.15,105.15,105.15,105.15,32100000.0
2008-06-13 21:29:00,105.16,105.16,105.15,105.15,36200000.0
2008-06-13 21:30:00,105.15,105.15,105.13,105.14,24100000.0
2008-06-13 21:31:00,105.135,105.135,105.135,105.135,3600000.0
2008-06-13 21:32:00,105.135,105.14,105.13,105.14,39900000.0
2008-06-13 21:33:00,105.14,105.17,105.13,105.16,154900000.0
2008-06-13 21:34:00,105.16,105.16,105.16,105.16,33500000.0
2008-06-13 21:35:00,105.16,105.16,105.15,105.16,34100000.0
2008-06-13 21:36:00,105.17,105.18,105.17,105.18,43400000.0
2008-06-13 21:37:00,105.18,105.18,105.17,105.17,16800000.0
2008-06-13 21:38:00,105.16,105.16,105.13,105.16,73200000.0
2008-06-13 21:39:00,105.16,105.16,105.16,105.16,51600000.0
2008-06-13 21:40:00,105.16,105.17,105.16,105.16,49300000.0
2008-06-13 21:41:00,105.16,105.16,105.16,105.16,25400000.0
2008-06-13 21:42:00,105.16,105.16,105.16,105.16,10700000.0
2008-06-13 21:43:00,105.16,105.17,105.16,105.16,21000000.0
2008-06-13 21:44:00,105.16,105.16,105.15,105.15,34200000.0
2008-06-13 21:45:00,105.15,105.165,105.15,105.15,52700000.0
2008-06-13 21:46:00,105.16,105.16,105.13,105.14,45200000.0
2008-06-13 21:47:00,105.135,105.16,105.135,105.15,54800000.0
2008-06-13 21:48:00,105.14,105.15,105.14,105.15,22200000.0
2008-06-13 21:49:00,105.145,105.16,105.135,105.14,56800000.0
2008-06-13 21:50:00,105.135,105.14,105.135,105.14,5700000.0
2008-06-13 21:51:00,105.14,105.16,105.13,105.16,71700000.0
2008-06-13 21:52:00,105.16,105.17,105.16,105.17,51400000.0
2008-06-13 21:53:00,105.17,105.17,105.14,105.14,34900000.0
2008-06-13 21:54:00,105.15,105.16,105.14,105.15,25600000.0
2008-06-13 21:55:00,105.13,105.16,105.13,105.15,31500000.0
2008-06-13 21:56:00,105.15,105.16,105.15,105.16,36300000.0
2008-06-13 21:57:00,105.165,105.165,105.14,105.14,75000000.0
2008-06-13 21:58:00,105.14,105.14,105.13,105.13,49200000.0
2008-06-13 21:59:00,105.14,105.16,105.14,105.14,32300000.0
2008-06-13 22:00:00,105.145,105.16,105.145,105.15,27100000.0
2008-06-13 22:01:00,105.15,105.175,105.15,105.17,59100000.0
2008-06-13 22:02:00,105.17,105.18,105.16,105.18,54200000.0
2008-06-13 22:03:00,105.18,105.19,105.18,105.18,55200000.0
2008-06-13 22:04:00,105.17,105.19,105.17,105.17,24900000.0
2008-06-13 22:05:00,105.17,105.17,105.12,105.13,34600000.0
2008-06-13 22:06:00,105.12,105.17,105.12,105.14,147800000.0
2008-06-13 22:07:00,105.14,105.15,105.14,105.14,25900000.0
2008-06-13 22:08:00,105.15,105.15,105.135,105.135,5700000.0
2008-06-13 22:09:00,105.14,105.14,105.11,105.12,23300000.0
2008-06-13 22:10:00,105.11,105.13,105.11,105.13,59900000.0
2008-06-13 22:11:00,105.13,105.13,105.11,105.13,64600000.0
2008-06-13 22:13:00,105.12,105.13,105.1,105.13,162599999.0
2008-06-13 22:14:00,105.13,105.13,105.11,105.11,29200000.0
2008-06-13 22:15:00,105.11,105.13,105.11,105.12,34800000.0
2008-06-13 22:16:00,105.12,105.12,105.115,105.115,3700000.0
2008-06-13 22:17:00,105.12,105.135,105.12,105.13,54600000.0
2008-06-13 22:18:00,105.13,105.14,105.12,105.135,130900000.0
2008-06-13 22:19:00,105.14,105.18,105.14,105.18,91900000.0
2008-06-13 22:20:00,105.18,105.2,105.18,105.19,71700000.0
2008-06-13 22:21:00,105.15,105.16,105.13,105.16,109400000.0
2008-06-13 22:22:00,105.16,105.17,105.14,105.17,12800000.0
2008-06-13 22:23:00,105.17,105.17,105.16,105.16,25000000.0
2008-06-13 22:24:00,105.16,105.19,105.15,105.19,69700000.0
2008-06-13 22:25:00,105.19,105.21,105.19,105.21,63500000.0
2008-06-13 22:26:00,105.2,105.2,105.19,105.19,38800000.0
2008-06-13 22:27:00,105.19,105.2,105.16,105.18,122500000.0
2008-06-13 22:28:00,105.19,105.19,105.19,105.19,34600000.0
2008-06-13 22:29:00,105.17,105.19,105.17,105.19,81800000.0
2008-06-13 22:30:00,105.19,105.2,105.18,105.19,18400000.0
2008-06-13 22:31:00,105.19,105.19,105.17,105.18,57900000.0
2008-06-13 22:32:00,105.18,105.18,105.16,105.16,28800000.0
2008-06-13 22:33:00,105.15,105.16,105.12,105.14,47900000.0
2008-06-13 22:34:00,105.14,105.15,105.13,105.13,68500000.0
2008-06-13 22:35:00,105.13,105.16,105.12,105.12,53400000.0
2008-06-13 22:36:00,105.12,105.15,105.12,105.12,37600000.0
2008-06-13 22:37:00,105.105,105.105,105.1,105.1,9400000.0
2008-06-13 22:38:00,105.1,105.12,105.1,105.12,55900000.0
2008-06-13 22:39:00,105.12,105.12,105.12,105.12,19200000.0
2008-06-13 22:40:00,105.14,105.14,105.11,105.13,54900000.0
2008-06-13 22:41:00,105.13,105.15,105.11,105.14,33700000.0
2008-06-13 22:42:00,105.12,105.14,105.11,105.11,43100000.0
2008-06-13 22:43:00,105.08,105.09,105.08,105.09,44800000.0
2008-06-13 22:44:00,105.11,105.14,105.1,105.12,44800000.0
2008-06-13 22:45:00,105.12,105.12,105.07,105.075,77600000.0
2008-06-13 22:46:00,105.09,105.105,105.07,105.08,50300000.0
2008-06-13 22:47:00,105.08,105.1,105.05,105.07,74200000.0
2008-06-13 22:48:00,105.07,105.085,105.055,105.06,35100000.0
2008-06-13 22:49:00,105.06,105.08,105.06,105.08,101700000.0
2008-06-13 22:50:00,105.08,105.11,105.07,105.1,152100000.0
2008-06-13 22:51:00,105.09,105.18,105.055,105.08,221800000.0
2008-06-13 22:52:00,105.08,105.08,105.045,105.05,158600000.0
2008-06-13 22:53:00,105.045,105.05,105.03,105.03,31700000.0
2008-06-13 22:54:00,105.03,105.03,105.015,105.025,69300000.0
2008-06-13 22:55:00,105.03,105.035,105.02,105.02,240800000.0
2008-06-13 22:56:00,105.03,105.03,105.0,105.03,100700000.0
2008-06-13 22:57:00,105.02,105.09,105.0,105.09,215300000.0
2008-06-13 22:58:00,105.09,105.09,105.04,105.06,182800000.0
2008-06-13 22:59:00,105.06,105.07,105.06,105.06,63900000.0
2008-06-15 23:02:00,105.02,105.02,105.01,105.01,16900000.0
2008-06-15 23:06:00,105.02,105.02,105.02,105.02,15900000.0
2008-06-15 23:07:00,105.02,105.03,105.01,105.02,44600000.0
2008-06-15 23:08:00,105.03,105.03,105.02,105.02,14600000.0
2008-06-15 23:09:00,105.02,105.02,105.02,105.02,5800000.0
2008-06-15 23:10:00,105.01,105.02,105.01,105.01,35200000.0
2008-06-15 23:11:00,105.02,105.04,105.01,105.04,85100000.0
2008-06-15 23:12:00,105.03,105.03,105.03,105.03,8100000.0
2008-06-15 23:14:00,105.02,105.02,105.02,105.02,7300000.0
2008-06-15 23:15:00,105.01,105.02,105.01,105.02,12200000.0
2008-06-15 23:16:00,105.01,105.02,105.0,105.02,29900000.0
2008-06-15 23:18:00,105.04,105.04,105.01,105.03,51400000.0
2008-06-15 23:19:00,105.02,105.02,105.01,105.02,21800000.0
2008-06-15 23:20:00,105.01,105.02,105.0,105.01,51000000.0
2008-06-15 23:21:00,105.02,105.02,105.01,105.01,16100000.0
2008-06-15 23:22:00,105.02,105.02,105.02,105.02,9400000.0
2008-06-15 23:23:00,105.03,105.03,105.01,105.01,45900000.0
2008-06-15 23:24:00,105.02,105.04,105.02,105.02,74600000.0
2008-06-15 23:25:00,105.01,105.02,105.01,105.01,37700000.0
2008-06-15 23:26:00,105.02,105.03,105.02,105.03,20200000.0
2008-06-15 23:27:00,105.02,105.02,105.01,105.01,11900000.0
2008-06-15 23:28:00,105.02,105.04,105.01,105.03,48600000.0
2008-06-15 23:30:00,105.02,105.03,105.02,105.02,31400000.0
2008-06-15 23:31:00,105.0,105.0,105.0,105.0,7200000.0
2008-06-15 23:32:00,105.01,105.01,104.99,104.99,23400000.0
2008-06-15 23:33:00,104.98,104.98,104.98,104.98,16400000.0
2008-06-15 23:34:00,104.97,104.98,104.96,104.97,42400000.0
2008-06-15 23:35:00,104.96,104.97,104.96,104.97,17000000.0
2008-06-15 23:36:00,104.98,104.98,104.98,104.98,7900000.0
2008-06-15 23:37:00,104.98,104.98,104.97,104.98,23700000.0
2008-06-15 23:39:00,104.98,104.98,104.98,104.98,7900000.0
2008-06-15 23:41:00,104.98,104.98,104.98,104.98,8200000.0
2008-06-15 23:49:00,104.99,104.99,104.98,104.98,13500000.0
2008-06-15 23:50:00,104.99,104.99,104.98,104.99,21100000.0
2008-06-15 23:51:00,104.98,105.0,104.98,105.0,45300000.0
2008-06-15 23:52:00,105.0,105.02,105.0,105.02,34800000.0
2008-06-15 23:53:00,105.01,105.02,105.01,105.01,34400000.0
2008-06-15 23:55:00,105.0,105.01,104.99,105.01,30300000.0
2008-06-15 23:56:00,105.0,105.01,105.0,105.01,13000000.0
2008-06-15 23:57:00,105.02,105.03,104.95,104.96,118800000.0
2008-06-15 23:58:00,104.96,104.98,104.93,104.93,42500000.0
2008-06-15 23:59:00,104.93,104.96,104.93,104.96,55700000.0
2008-06-16 00:00:00,104.95,105.0,104.94,104.98,108200000.0
2008-06-16 00:01:00,104.96,104.97,104.95,104.97,98100000.0
2008-06-16 00:02:00,104.96,104.98,104.95,104.97,153000000.0
2008-06-16 00:03:00,104.98,104.98,104.98,104.98,6600000.0
2008-06-16 00:04:00,104.98,105.02,104.98,105.01,99700000.0
2008-06-16 00:05:00,105.01,105.05,105.0,105.01,50700000.0
2008-06-16 00:06:00,105.01,105.05,105.01,105.04,68600000.0
2008-06-16 00:07:00,105.04,105.06,105.02,105.06,141400000.0
2008-06-16 00:08:00,105.06,105.07,105.06,105.07,4800000.0
2008-06-16 00:09:00,105.06,105.08,105.06,105.07,53900000.0
2008-06-16 00:10:00,105.07,105.07,105.04,105.07,65200000.0
2008-06-16 00:11:00,105.07,105.1,105.03,105.06,76300000.0
2008-06-16 00:12:00,105.08,105.08,105.06,105.07,26100000.0
2008-06-16 00:13:00,105.07,105.07,105.07,105.07,21900000.0
2008-06-16 00:14:00,105.07,105.07,105.07,105.07,27400000.0
2008-06-16 00:15:00,105.07,105.08,105.07,105.08,31400000.0
2008-06-16 00:16:00,105.09,105.1,105.09,105.1,28600000.0
2008-06-16 00:17:00,105.08,105.08,105.07,105.08,27700000.0
2008-06-16 00:18:00,105.09,105.09,105.08,105.09,7200000.0
2008-06-16 00:19:00,105.09,105.1,105.09,105.1,7200000.0
2008-06-16 00:20:00,105.1,105.1,105.08,105.08,8800000.0
2008-06-16 00:22:00,105.09,105.09,105.09,105.09,5700000.0
2008-06-16 00:24:00,105.09,105.1,105.08,105.08,65700000.0
2008-06-16 00:25:00,105.09,105.1,105.09,105.1,4800000.0
2008-06-16 00:26:00,105.11,105.11,105.08,105.09,91900000.0
2008-06-16 00:27:00,105.09,105.12,105.05,105.12,98600000.0
2008-06-16 00:28:00,105.13,105.15,105.11,105.11,51100000.0
2008-06-16 00:29:00,105.11,105.12,105.11,105.12,15300000.0
2008-06-16 00:30:00,105.11,105.13,105.11,105.11,54300000.0
2008-06-16 00:31:00,105.11,105.13,105.09,105.13,54500000.0
2008-06-16 00:32:00,105.12,105.12,105.11,105.12,45700000.0
2008-06-16 00:33:00,105.14,105.15,105.11,105.12,95200000.0
2008-06-16 00:34:00,105.12,105.12,105.11,105.12,59100000.0
2008-06-16 00:35:00,105.12,105.12,105.1,105.11,62100000.0
2008-06-16 00:36:00,105.11,105.11,105.1,105.11,33600000.0
2008-06-16 00:37:00,105.1,105.12,105.1,105.12,36700000.0
2008-06-16 00:38:00,105.12,105.12,105.1,105.1,10000000.0
2008-06-16 00:39:00,105.09,105.12,105.09,105.12,16200000.0
2008-06-16 00:40:00,105.13,105.16,105.13,105.16,14400000.0
2008-06-16 00:41:00,105.14,105.14,105.14,105.14,2400000.0
2008-06-16 00:43:00,105.15,105.16,105.15,105.16,4800000.0
2008-06-16 00:44:00,105.15,105.17,105.15,105.16,16800000.0
2008-06-16 00:45:00,105.17,105.17,105.15,105.15,7200000.0
2008-06-16 00:46:00,105.16,105.16,105.14,105.15,23100000.0
2008-06-16 00:47:00,105.14,105.16,105.14,105.16,10000000.0
2008-06-16 00:48:00,105.17,105.17,105.17,105.17,7200000.0
2008-06-16 00:49:00,105.17,105.18,105.17,105.17,22900000.0
2008-06-16 00:50:00,105.17,105.17,105.17,105.17,19200000.0
2008-06-16 00:51:00,105.17,105.18,105.15,105.16,44600000.0
2008-06-16 00:52:00,105.16,105.17,105.15,105.17,33000000.0
2008-06-16 00:53:00,105.16,105.17,105.16,105.16,9600000.0
2008-06-16 00:54:00,105.16,105.16,105.15,105.16,38800000.0
2008-06-16 00:55:00,105.15,105.17,105.15,105.15,25500000.0
2008-06-16 00:56:00,105.16,105.16,105.15,105.15,4800000.0
2008-06-16 00:57:00,105.13,105.15,105.12,105.15,18700000.0
2008-06-16 00:58:00,105.16,105.16,105.15,105.15,4800000.0
2008-06-16 00:59:00,105.13,105.13,105.1,105.11,112400000.0
2008-06-16 01:00:00,105.11,105.15,105.1,105.1,104900000.0
2008-06-16 01:01:00,105.1,105.14,105.09,105.14,58200000.0
2008-06-16 01:02:00,105.14,105.16,105.14,105.14,48700000.0
2008-06-16 01:03:00,105.15,105.15,105.15,105.15,2400000.0
2008-06-16 01:05:00,105.12,105.17,105.12,105.16,34400000.0
2008-06-16 01:06:00,105.15,105.17,105.15,105.16,12000000.0
2008-06-16 01:07:00,105.13,105.13,105.13,105.13,18799999.0
2008-06-16 01:08:00,105.13,105.17,105.13,105.16,26700000.0
2008-06-16 01:09:00,105.17,105.17,105.16,105.17,7200000.0
2008-06-16 01:10:00,105.14,105.14,105.14,105.14,13400000.0
2008-06-16 01:11:00,105.14,105.14,105.14,105.14,25000000.0
2008-06-16 01:12:00,105.14,105.19,105.14,105.19,52200001.0
2008-06-16 01:13:00,105.2,105.22,105.2,105.22,9600000.0
2008-06-16 01:14:00,105.23,105.24,105.23,105.24,4800000.0
2008-06-16 01:15:00,105.21,105.21,105.21,105.21,52799999.0
2008-06-16 01:16:00,105.21,105.26,105.21,105.25,42800000.0
2008-06-16 01:17:00,105.26,105.26,105.23,105.23,33600000.0
2008-06-16 01:18:00,105.24,105.24,105.22,105.22,64800000.0
2008-06-16 01:19:00,105.22,105.23,105.22,105.23,38400000.0
2008-06-16 01:20:00,105.24,105.26,105.23,105.23,40300000.0
2008-06-16 01:21:00,105.23,105.23,105.23,105.23,4800000.0
2008-06-16 01:22:00,105.21,105.23,105.21,105.23,29300000.0
2008-06-16 01:23:00,105.22,105.22,105.21,105.21,7200000.0
2008-06-16 01:24:00,105.21,105.21,105.21,105.21,9600000.0
2008-06-16 01:25:00,105.19,105.19,105.19,105.19,8000000.0
2008-06-16 01:26:00,105.19,105.21,105.19,105.21,83400000.0
2008-06-16 01:27:00,105.19,105.21,105.19,105.21,26800000.0
2008-06-16 01:28:00,105.22,105.22,105.22,105.22,2400000.0
2008-06-16 01:29:00,105.2,105.22,105.2,105.21,14700000.0
2008-06-16 01:30:00,105.19,105.19,105.19,105.19,25100000.0
2008-06-16 01:31:00,105.19,105.21,105.18,105.2,38300000.0
2008-06-16 01:32:00,105.21,105.21,105.21,105.21,2400000.0
2008-06-16 01:33:00,105.22,105.22,105.2,105.2,12000000.0
2008-06-16 01:34:00,105.2,105.2,105.19,105.19,9600000.0
2008-06-16 01:35:00,105.18,105.21,105.18,105.21,14000000.0
2008-06-16 01:36:00,105.2,105.2,105.175,105.175,23200000.0
2008-06-16 01:37:00,105.17,105.17,105.16,105.16,27100000.0
2008-06-16 01:38:00,105.16,105.16,105.15,105.15,28900000.0
2008-06-16 01:39:00,105.15,105.155,105.15,105.15,18000000.0
2008-06-16 01:40:00,105.15,105.15,105.15,105.15,7900000.0
2008-06-16 01:41:00,105.15,105.15,105.15,105.15,4300000.0
2008-06-16 01:42:00,105.15,105.16,105.15,105.15,41400000.0
2008-06-16 01:43:00,105.15,105.15,105.14,105.14,9600000.0
2008-06-16 01:44:00,105.14,105.15,105.14,105.14,32500000.0
2008-06-16 01:45:00,105.14,105.16,105.14,105.16,45700000.0
2008-06-16 01:46:00,105.16,105.17,105.15,105.16,60000000.0
2008-06-16 01:47:00,105.145,105.16,105.12,105.13,43000000.0
2008-06-16 01:48:00,105.13,105.14,105.13,105.13,19200000.0
2008-06-16 01:49:00,105.115,105.14,105.115,105.13,9200000.0
2008-06-16 01:50:00,105.115,105.15,105.115,105.15,15800000.0
2008-06-16 01:51:00,105.135,105.135,105.135,105.135,1000000.0
2008-06-16 01:52:00,105.135,105.17,105.135,105.16,13000000.0
2008-06-16 01:53:00,105.155,105.16,105.155,105.16,5400000.0
2008-06-16 01:54:00,105.16,105.18,105.16,105.18,57000000.0
2008-06-16 01:55:00,105.18,105.2,105.18,105.2,49500000.0
2008-06-16 01:56:00,105.2,105.2,105.18,105.19,29500000.0
2008-06-16 01:57:00,105.19,105.2,105.18,105.19,67200000.0
2008-06-16 01:58:00,105.19,105.19,105.19,105.19,16800000.0
2008-06-16 01:59:00,105.2,105.2,105.19,105.2,48100000.0
2008-06-16 02:00:00,105.2,105.23,105.2,105.22,132300000.0
2008-06-16 02:01:00,105.22,105.25,105.22,105.25,93900000.0
2008-06-16 02:02:00,105.24,105.24,105.17,105.17,215300000.0
2008-06-16 02:03:00,105.17,105.2,105.15,105.16,95600000.0
2008-06-16 02:04:00,105.16,105.17,105.15,105.17,36000000.0
2008-06-16 02:05:00,105.18,105.19,105.18,105.19,12000000.0
2008-06-16 02:06:00,105.2,105.2,105.18,105.19,48000000.0
2008-06-16 02:07:00,105.2,105.21,105.2,105.21,16800000.0
2008-06-16 02:08:00,105.2,105.21,105.2,105.21,4800000.0
2008-06-16 02:09:00,105.21,105.22,105.21,105.21,36000000.0
2008-06-16 02:10:00,105.22,105.24,105.22,105.23,69600000.0
2008-06-16 02:11:00,105.23,105.23,105.22,105.22,45600000.0
2008-06-16 02:12:00,105.22,105.25,105.22,105.23,50400000.0
2008-06-16 02:13:00,105.24,105.26,105.24,105.25,24000000.0
2008-06-16 02:14:00,105.25,105.26,105.235,105.25,82300000.0
2008-06-16 02:15:00,105.245,105.25,105.22,105.22,74300000.0
2008-06-16 02:16:00,105.22,105.225,105.2,105.225,122500000.0
2008-06-16 02:17:00,105.225,105.225,105.22,105.22,41400000.0
2008-06-16 02:18:00,105.225,105.23,105.2,105.2,117600000.0
2008-06-16 02:19:00,105.19,105.19,105.18,105.18,194300000.0
2008-06-16 02:20:00,105.18,105.2,105.18,105.19,20700000.0
2008-06-16 02:21:00,105.19,105.2,105.19,105.2,12000000.0
2008-06-16 02:22:00,105.21,105.22,105.2,105.22,72600000.0
2008-06-16 02:23:00,105.22,105.22,105.2,105.2,91600000.0
2008-06-16 02:24:00,105.2,105.2,105.195,105.195,3400000.0
2008-06-16 02:25:00,105.195,105.195,105.195,105.195,1000000.0
2008-06-16 02:26:00,105.2,105.21,105.2,105.21,14100000.0
2008-06-16 02:27:00,105.2,105.23,105.2,105.23,123000000.0
2008-06-16 02:28:00,105.22,105.22,105.21,105.21,58900000.0
2008-06-16 02:29:00,105.2,105.2,105.2,105.2,21100000.0
2008-06-16 02:30:00,105.2,105.2,105.2,105.2,2400000.0
2008-06-16 02:31:00,105.185,105.19,105.185,105.19,3900000.0
2008-06-16 02:32:00,105.19,105.2,105.18,105.2,65500000.0
2008-06-16 02:33:00,105.19,105.19,105.18,105.18,35500000.0
2008-06-16 02:34:00,105.19,105.19,105.16,105.18,55900000.0
2008-06-16 02:35:00,105.18,105.18,105.15,105.15,97400000.0
2008-06-16 02:36:00,105.16,105.17,105.15,105.15,91800000.0
2008-06-16 02:37:00,105.14,105.15,105.14,105.14,271400000.0
2008-06-16 02:38:00,105.14,105.16,105.14,105.16,73900000.0
2008-06-16 02:39:00,105.15,105.16,105.15,105.16,73900000.0
2008-06-16 02:40:00,105.15,105.15,105.14,105.14,311100000.0
2008-06-16 02:41:00,105.14,105.15,105.1,105.12,232599999.0
2008-06-16 02:42:00,105.12,105.15,105.12,105.13,211799999.0
2008-06-16 02:43:00,105.13,105.13,105.12,105.13,38400000.0
2008-06-16 02:44:00,105.13,105.13,105.11,105.13,148400000.0
2008-06-16 02:45:00,105.13,105.14,105.11,105.11,57200000.0
2008-06-16 02:46:00,105.11,105.13,105.1,105.1,89300000.0
2008-06-16 02:47:00,105.1,105.12,105.09,105.1,95200000.0
2008-06-16 02:48:00,105.1,105.1,105.08,105.08,15300000.0
2008-06-16 02:49:00,105.08,105.11,105.08,105.1,53700000.0
2008-06-16 02:50:00,105.09,105.1,105.08,105.09,61200000.0
2008-06-16 02:51:00,105.1,105.1,105.09,105.09,64800000.0
2008-06-16 02:52:00,105.09,105.1,105.08,105.08,69100000.0
2008-06-16 02:53:00,105.09,105.09,105.07,105.09,64800000.0
2008-06-16 02:54:00,105.09,105.13,105.09,105.11,164100000.0
2008-06-16 02:55:00,105.12,105.14,105.11,105.13,197800001.0
2008-06-16 02:56:00,105.14,105.19,105.14,105.19,79000000.0
2008-06-16 02:57:00,105.19,105.23,105.19,105.21,155100000.0
2008-06-16 02:58:00,105.2,105.22,105.19,105.19,124800000.0
2008-06-16 02:59:00,105.2,105.2,105.18,105.2,102300000.0
2008-06-16 03:00:00,105.2,105.22,105.2,105.21,148900000.0
2008-06-16 03:01:00,105.2,105.21,105.2,105.21,37800000.0
2008-06-16 03:02:00,105.2,105.2,105.18,105.19,60100000.0
2008-06-16 03:03:00,105.19,105.19,105.18,105.18,41500000.0
2008-06-16 03:04:00,105.18,105.19,105.18,105.19,58200000.0
2008-06-16 03:05:00,105.18,105.21,105.18,105.21,58000000.0
2008-06-16 03:06:00,105.2,105.22,105.2,105.21,51300000.0
2008-06-16 03:07:00,105.21,105.24,105.21,105.23,94300000.0
2008-06-16 03:08:00,105.23,105.24,105.23,105.24,26400000.0
2008-06-16 03:09:00,105.23,105.24,105.22,105.22,18300000.0
2008-06-16 03:10:00,105.22,105.24,105.22,105.22,132600000.0
2008-06-16 03:11:00,105.22,105.24,105.21,105.24,292399999.0
2008-06-16 03:12:00,105.23,105.24,105.22,105.24,222199999.0
2008-06-16 03:13:00,105.25,105.31,105.25,105.29,140500000.0
2008-06-16 03:14:00,105.29,105.33,105.29,105.32,170600000.0
2008-06-16 03:15:00,105.32,105.32,105.31,105.32,12000000.0
2008-06-16 03:16:00,105.31,105.32,105.27,105.32,141100000.0
2008-06-16 03:17:00,105.31,105.31,105.28,105.28,35600000.0
2008-06-16 03:18:00,105.28,105.34,105.28,105.34,75800000.0
2008-06-16 03:19:00,105.33,105.33,105.32,105.32,9600000.0
2008-06-16 03:20:00,105.31,105.32,105.3,105.32,33600000.0
2008-06-16 03:21:00,105.31,105.32,105.3,105.32,33600000.0
2008-06-16 03:22:00,105.31,105.32,105.31,105.31,38400000.0
2008-06-16 03:23:00,105.31,105.32,105.275,105.275,44400000.0
2008-06-16 03:24:00,105.27,105.27,105.26,105.26,24100000.0
2008-06-16 03:25:00,105.26,105.27,105.26,105.27,9700000.0
2008-06-16 03:26:00,105.27,105.28,105.27,105.27,24600000.0
2008-06-16 03:27:00,105.26,105.26,105.25,105.26,17700000.0
2008-06-16 03:28:00,105.26,105.27,105.26,105.26,35700000.0
2008-06-16 03:29:00,105.27,105.27,105.25,105.26,16800000.0
2008-06-16 03:30:00,105.25,105.27,105.25,105.26,25000000.0
2008-06-16 03:31:00,105.25,105.26,105.25,105.26,12000000.0
2008-06-16 03:32:00,105.27,105.27,105.26,105.26,24000000.0
2008-06-16 03:33:00,105.27,105.27,105.26,105.26,4800000.0
2008-06-16 03:34:00,105.27,105.27,105.26,105.26,7200000.0
2008-06-16 03:35:00,105.245,105.25,105.245,105.25,5700000.0
2008-06-16 03:36:00,105.25,105.255,105.25,105.25,12000000.0
2008-06-16 03:37:00,105.245,105.245,105.22,105.225,35800000.0
2008-06-16 03:38:00,105.225,105.23,105.22,105.22,50900000.0
2008-06-16 03:39:00,105.22,105.22,105.21,105.21,51200000.0
2008-06-16 03:40:00,105.215,105.22,105.21,105.22,47200000.0
2008-06-16 03:41:00,105.23,105.23,105.2,105.2,72500000.0
2008-06-16 03:42:00,105.195,105.21,105.19,105.2,202300000.0
2008-06-16 03:43:00,105.2,105.2,105.19,105.2,68400000.0
2008-06-16 03:44:00,105.2,105.22,105.2,105.21,95600000.0
2008-06-16 03:45:00,105.21,105.23,105.21,105.23,69200000.0
2008-06-16 03:46:00,105.22,105.24,105.22,105.23,86700000.0
2008-06-16 03:47:00,105.23,105.25,105.22,105.23,118800000.0
2008-06-16 03:48:00,105.22,105.23,105.22,105.23,16800000.0
2008-06-16 03:49:00,105.21,105.23,105.21,105.23,10700000.0
2008-06-16 03:50:00,105.23,105.25,105.23,105.24,122400000.0
2008-06-16 03:51:00,105.24,105.24,105.23,105.23,21600000.0
2008-06-16 03:52:00,105.24,105.25,105.23,105.24,33300000.0
2008-06-16 03:53:00,105.25,105.25,105.25,105.25,43200000.0
2008-06-16 03:54:00,105.25,105.26,105.24,105.24,36000000.0
2008-06-16 03:55:00,105.24,105.24,105.22,105.22,16800000.0
2008-06-16 03:56:00,105.23,105.24,105.23,105.24,28800000.0
2008-06-16 03:57:00,105.24,105.25,105.225,105.25,16300000.0
2008-06-16 03:58:00,105.235,105.26,105.235,105.26,16100000.0
2008-06-16 03:59:00,105.26,105.27,105.24,105.25,76800000.0
2008-06-16 04:00:00,105.25,105.25,105.25,105.25,16800000.0
2008-06-16 04:01:00,105.25,105.26,105.25,105.26,26100000.0
2008-06-16 04:02:00,105.25,105.26,105.25,105.25,20400000.0
2008-06-16 04:03:00,105.25,105.25,105.24,105.24,31500000.0
2008-06-16 04:04:00,105.235,105.25,105.22,105.24,86600000.0
2008-06-16 04:05:00,105.24,105.24,105.22,105.22,70200000.0
2008-06-16 04:06:00,105.22,105.23,105.22,105.22,18700000.0
2008-06-16 04:07:00,105.21,105.21,105.2,105.21,35999999.0
2008-06-16 04:08:00,105.21,105.22,105.21,105.21,28800000.0
2008-06-16 04:09:00,105.21,105.21,105.21,105.21,7200000.0
2008-06-16 04:10:00,105.205,105.205,105.205,105.205,1000000.0
2008-06-16 04:11:00,105.205,105.22,105.205,105.22,17500000.0
2008-06-16 04:12:00,105.215,105.22,105.215,105.22,23500000.0
2008-06-16 04:13:00,105.22,105.22,105.21,105.21,16700000.0
2008-06-16 04:14:00,105.21,105.21,105.21,105.21,1900000.0
2008-06-16 04:15:00,105.21,105.22,105.21,105.22,10000000.0
2008-06-16 04:16:00,105.21,105.21,105.2,105.205,53600000.0
2008-06-16 04:17:00,105.2,105.22,105.2,105.2,41300000.0
2008-06-16 04:18:00,105.2,105.23,105.2,105.215,114600000.0
2008-06-16 04:19:00,105.22,105.23,105.22,105.23,26300000.0
2008-06-16 04:20:00,105.23,105.23,105.22,105.23,13900000.0
2008-06-16 04:21:00,105.22,105.22,105.22,105.22,25200000.0
2008-06-16 04:22:00,105.22,105.22,105.2,105.22,35000000.0
2008-06-16 04:23:00,105.23,105.24,105.22,105.24,81600000.0
2008-06-16 04:24:00,105.23,105.24,105.22,105.22,96000000.0
2008-06-16 04:25:00,105.22,105.23,105.22,105.23,52800000.0
2008-06-16 04:26:00,105.22,105.24,105.22,105.23,76800000.0
2008-06-16 04:27:00,105.23,105.23,105.2,105.2,33600000.0
2008-06-16 04:28:00,105.21,105.21,105.19,105.2,45600000.0
2008-06-16 04:29:00,105.2,105.22,105.2,105.22,57500000.0
2008-06-16 04:30:00,105.22,105.23,105.21,105.21,31200000.0
2008-06-16 04:31:00,105.22,105.23,105.21,105.22,64800000.0
2008-06-16 04:32:00,105.22,105.23,105.22,105.22,12000000.0
2008-06-16 04:33:00,105.23,105.24,105.23,105.23,14400000.0
2008-06-16 04:34:00,105.225,105.24,105.21,105.24,56600000.0
2008-06-16 04:35:00,105.23,105.24,105.23,105.23,21600000.0
2008-06-16 04:36:00,105.23,105.24,105.23,105.24,16800000.0
2008-06-16 04:37:00,105.25,105.25,105.24,105.24,21600000.0
2008-06-16 04:38:00,105.24,105.25,105.24,105.25,26400000.0
2008-06-16 04:39:00,105.25,105.25,105.24,105.25,50400000.0
2008-06-16 04:40:00,105.26,105.26,105.25,105.26,40800000.0
2008-06-16 04:41:00,105.25,105.26,105.25,105.26,21600000.0
2008-06-16 04:42:00,105.26,105.26,105.26,105.26,12000000.0
2008-06-16 04:43:00,105.26,105.27,105.26,105.27,24000000.0
2008-06-16 04:44:00,105.255,105.28,105.255,105.27,19800000.0
2008-06-16 04:45:00,105.27,105.27,105.26,105.27,26400000.0
2008-06-16 04:46:00,105.27,105.28,105.27,105.27,50400000.0
2008-06-16 04:47:00,105.27,105.27,105.24,105.25,32400000.0
2008-06-16 04:48:00,105.25,105.25,105.25,105.25,60000000.0
2008-06-16 04:49:00,105.26,105.26,105.24,105.25,55200000.0
2008-06-16 04:50:00,105.25,105.26,105.25,105.25,50400000.0
2008-06-16 04:51:00,105.25,105.26,105.25,105.25,16800000.0
2008-06-16 04:52:00,105.23,105.25,105.23,105.25,5800000.0
2008-06-16 04:53:00,105.25,105.27,105.25,105.26,53500000.0
2008-06-16 04:54:00,105.26,105.27,105.26,105.27,31200000.0
2008-06-16 04:55:00,105.245,105.26,105.245,105.26,39000000.0
2008-06-16 04:56:00,105.26,105.28,105.26,105.26,33600000.0
2008-06-16 04:57:00,105.27,105.27,105.25,105.25,48000000.0
2008-06-16 04:58:00,105.26,105.26,105.25,105.25,21600000.0
2008-06-16 04:59:00,105.23,105.26,105.21,105.25,39800000.0
2008-06-16 05:00:00,105.26,105.26,105.24,105.25,21600000.0
2008-06-16 05:01:00,105.22,105.25,105.22,105.25,23600000.0
2008-06-16 05:02:00,105.25,105.25,105.25,105.25,9600000.0
2008-06-16 05:04:00,105.22,105.25,105.22,105.24,20200000.0
2008-06-16 05:05:00,105.25,105.25,105.25,105.25,4300000.0
2008-06-16 05:06:00,105.25,105.25,105.22,105.25,26300000.0
2008-06-16 05:07:00,105.25,105.26,105.25,105.25,68100000.0
2008-06-16 05:08:00,105.22,105.27,105.22,105.27,13000000.0
2008-06-16 05:09:00,105.25,105.28,105.25,105.27,50100000.0
2008-06-16 05:10:00,105.27,105.27,105.26,105.26,7200000.0
2008-06-16 05:11:00,105.26,105.26,105.25,105.25,4400000.0
2008-06-16 05:12:00,105.225,105.25,105.225,105.25,3400000.0
2008-06-16 05:13:00,105.24,105.25,105.24,105.25,8200000.0
2008-06-16 05:14:00,105.25,105.25,105.205,105.24,34600000.0
2008-06-16 05:15:00,105.24,105.25,105.22,105.23,38400000.0
2008-06-16 05:16:00,105.22,105.22,105.2,105.21,61000000.0
2008-06-16 05:17:00,105.2,105.21,105.2,105.21,24000000.0
2008-06-16 05:18:00,105.21,105.21,105.19,105.2,38400000.0
2008-06-16 05:19:00,105.21,105.21,105.19,105.2,136800000.0
2008-06-16 05:20:00,105.21,105.21,105.19,105.2,40800000.0
2008-06-16 05:21:00,105.2,105.22,105.2,105.21,62400000.0
2008-06-16 05:22:00,105.2,105.22,105.2,105.2,64800000.0
2008-06-16 05:23:00,105.2,105.21,105.2,105.21,45600000.0
2008-06-16 05:24:00,105.21,105.21,105.2,105.21,21600000.0
2008-06-16 05:25:00,105.21,105.21,105.21,105.21,16800000.0
2008-06-16 05:26:00,105.21,105.22,105.21,105.22,38400000.0
2008-06-16 05:27:00,105.21,105.22,105.21,105.22,19200000.0
2008-06-16 05:28:00,105.195,105.22,105.195,105.22,12400000.0
2008-06-16 05:29:00,105.22,105.23,105.22,105.23,21600000.0
2008-06-16 05:30:00,105.23,105.24,105.23,105.24,14400000.0
2008-06-16 05:31:00,105.24,105.25,105.24,105.25,21600000.0
2008-06-16 05:32:00,105.25,105.26,105.25,105.26,62400000.0
2008-06-16 05:33:00,105.24,105.25,105.23,105.25,14200000.0
2008-06-16 05:34:00,105.25,105.26,105.24,105.24,16800000.0
2008-06-16 05:35:00,105.23,105.25,105.23,105.25,40800000.0
2008-06-16 05:36:00,105.24,105.25,105.23,105.25,28800000.0
2008-06-16 05:37:00,105.25,105.26,105.2,105.2,14600000.0
2008-06-16 05:38:00,105.2,105.22,105.2,105.2,25200000.0
2008-06-16 05:39:00,105.2,105.2,105.18,105.18,12600000.0
2008-06-16 05:40:00,105.18,105.21,105.18,105.2,114500000.0
2008-06-16 05:41:00,105.2,105.2,105.2,105.2,69900000.0
2008-06-16 05:42:00,105.18,105.18,105.18,105.18,20300000.0
2008-06-16 05:43:00,105.18,105.185,105.18,105.185,13600000.0
2008-06-16 05:44:00,105.185,105.21,105.185,105.21,5400000.0
2008-06-16 05:45:00,105.18,105.18,105.18,105.18,7600000.0
2008-06-16 05:46:00,105.19,105.2,105.175,105.2,22800000.0
2008-06-16 05:47:00,105.18,105.18,105.18,105.18,1900000.0
2008-06-16 05:48:00,105.18,105.2,105.18,105.2,11000000.0
2008-06-16 05:49:00,105.185,105.185,105.185,105.185,7000000.0
2008-06-16 05:50:00,105.185,105.185,105.185,105.185,4000000.0
2008-06-16 05:51:00,105.19,105.21,105.19,105.2,30000000.0
2008-06-16 05:52:00,105.22,105.22,105.2,105.2,9600000.0
2008-06-16 05:53:00,105.22,105.22,105.18,105.2,61200000.0
2008-06-16 05:54:00,105.21,105.22,105.14,105.15,259000000.0
2008-06-16 05:55:00,105.14,105.15,105.14,105.15,30100000.0
2008-06-16 05:56:00,105.15,105.15,105.14,105.15,16800000.0
2008-06-16 05:57:00,105.15,105.19,105.15,105.19,58200000.0
2008-06-16 05:58:00,105.17,105.17,105.14,105.15,28600000.0
2008-06-16 05:59:00,105.15,105.15,105.15,105.15,38400000.0
2008-06-16 06:00:00,105.14,105.17,105.13,105.17,143800000.0
2008-06-16 06:01:00,105.15,105.15,105.15,105.15,24400000.0
2008-06-16 06:02:00,105.14,105.15,105.14,105.15,81500002.0
2008-06-16 06:03:00,105.14,105.15,105.14,105.15,28400000.0
2008-06-16 06:04:00,105.15,105.16,105.15,105.16,34500000.0
2008-06-16 06:05:00,105.15,105.17,105.15,105.165,82400000.0
2008-06-16 06:06:00,105.17,105.17,105.16,105.17,12600000.0
2008-06-16 06:07:00,105.17,105.18,105.165,105.175,24200000.0
2008-06-16 06:08:00,105.16,105.16,105.15,105.16,48400000.0
2008-06-16 06:09:00,105.15,105.16,105.15,105.16,95099999.0
2008-06-16 06:10:00,105.15,105.15,105.12,105.13,109100000.0
2008-06-16 06:11:00,105.14,105.14,105.12,105.12,81500000.0
2008-06-16 06:12:00,105.12,105.12,105.1,105.11,136600000.0
2008-06-16 06:13:00,105.11,105.11,105.09,105.1,134500000.0
2008-06-16 06:14:00,105.1,105.1,105.1,105.1,9600000.0
2008-06-16 06:15:00,105.1,105.12,105.09,105.09,52200000.0
2008-06-16 06:16:00,105.09,105.11,105.09,105.11,19200000.0
2008-06-16 06:17:00,105.11,105.12,105.1,105.11,52800000.0
2008-06-16 06:18:00,105.11,105.13,105.11,105.12,52800000.0
2008-06-16 06:19:00,105.12,105.12,105.11,105.12,21600000.0
2008-06-16 06:20:00,105.12,105.12,105.11,105.12,16800000.0
2008-06-16 06:21:00,105.095,105.095,105.095,105.095,1000000.0
2008-06-16 06:22:00,105.11,105.11,105.11,105.11,2400000.0
2008-06-16 06:23:00,105.12,105.12,105.11,105.12,9600000.0
2008-06-16 06:24:00,105.12,105.12,105.12,105.12,4800000.0
2008-06-16 06:25:00,105.09,105.095,105.09,105.095,17000000.0
2008-06-16 06:26:00,105.11,105.16,105.11,105.16,21600000.0
2008-06-16 06:27:00,105.15,105.15,105.15,105.15,7200000.0
2008-06-16 06:28:00,105.13,105.17,105.13,105.15,29200000.0
2008-06-16 06:29:00,105.16,105.16,105.15,105.15,26400000.0
2008-06-16 06:30:00,105.16,105.17,105.16,105.16,14400000.0
2008-06-16 06:31:00,105.16,105.17,105.16,105.17,16800000.0
2008-06-16 06:32:00,105.17,105.18,105.16,105.16,24000000.0
2008-06-16 06:33:00,105.14,105.17,105.14,105.16,35200000.0
2008-06-16 06:34:00,105.17,105.18,105.17,105.18,19200000.0
2008-06-16 06:35:00,105.19,105.19,105.17,105.17,7200000.0
2008-06-16 06:36:00,105.17,105.19,105.17,105.18,45600000.0
2008-06-16 06:37:00,105.19,105.19,105.11,105.11,158800000.0
2008-06-16 06:38:00,105.11,105.11,105.09,105.1,42200000.0
2008-06-16 06:39:00,105.09,105.09,105.07,105.08,56100000.0
2008-06-16 06:40:00,105.08,105.12,105.07,105.09,71900000.0
2008-06-16 06:41:00,105.09,105.12,105.07,105.07,171699999.0
2008-06-16 06:42:00,105.06,105.13,105.06,105.13,47700000.0
2008-06-16 06:43:00,105.14,105.14,105.12,105.12,60000000.0
2008-06-16 06:44:00,105.12,105.13,105.12,105.12,26400000.0
2008-06-16 06:45:00,105.12,105.12,105.12,105.12,7200000.0
2008-06-16 06:46:00,105.13,105.14,105.12,105.13,36000000.0
2008-06-16 06:47:00,105.12,105.12,105.11,105.12,28700000.0
2008-06-16 06:48:00,105.11,105.12,105.11,105.11,24000000.0
2008-06-16 06:49:00,105.11,105.12,105.1,105.11,114800000.0
2008-06-16 06:50:00,105.1,105.11,105.06,105.09,157800000.0
2008-06-16 06:51:00,105.08,105.1,105.07,105.1,64300000.0
2008-06-16 06:52:00,105.1,105.11,105.09,105.09,129900000.0
2008-06-16 06:53:00,105.09,105.12,105.09,105.1,22900000.0
2008-06-16 06:54:00,105.09,105.1,105.08,105.1,31600000.0
2008-06-16 06:55:00,105.1,105.11,105.09,105.11,38400000.0
2008-06-16 06:56:00,105.1,105.11,105.1,105.11,19200000.0
2008-06-16 06:57:00,105.11,105.11,105.11,105.11,9600000.0
2008-06-16 06:58:00,105.11,105.13,105.11,105.12,28800000.0
2008-06-16 06:59:00,105.12,105.15,105.12,105.13,51600000.0
2008-06-16 07:00:00,105.12,105.12,105.11,105.12,36000000.0
2008-06-16 07:01:00,105.11,105.11,105.11,105.11,26400000.0
2008-06-16 07:02:00,105.085,105.085,105.085,105.085,1000000.0
2008-06-16 07:03:00,105.11,105.12,105.11,105.12,38400000.0
2008-06-16 07:04:00,105.13,105.13,105.12,105.12,16800000.0
2008-06-16 07:05:00,105.115,105.14,105.115,105.14,28300000.0
2008-06-16 07:06:00,105.14,105.14,105.13,105.14,14400000.0
2008-06-16 07:07:00,105.115,105.14,105.115,105.14,5800000.0
2008-06-16 07:08:00,105.14,105.15,105.12,105.12,80200000.0
2008-06-16 07:09:00,105.12,105.12,105.12,105.12,2400000.0
2008-06-16 07:10:00,105.12,105.12,105.12,105.12,7200000.0
2008-06-16 07:11:00,105.1,105.14,105.1,105.13,59400000.0
2008-06-16 07:12:00,105.12,105.13,105.12,105.13,24000000.0
2008-06-16 07:13:00,105.13,105.13,105.13,105.13,2400000.0
2008-06-16 07:14:00,105.115,105.13,105.115,105.13,9200000.0
2008-06-16 07:15:00,105.13,105.15,105.13,105.14,33600000.0
2008-06-16 07:16:00,105.14,105.15,105.14,105.15,24000000.0
2008-06-16 07:17:00,105.14,105.15,105.14,105.14,14400000.0
2008-06-16 07:19:00,105.12,105.15,105.12,105.14,69500001.0
2008-06-16 07:21:00,105.125,105.15,105.125,105.14,23600000.0
2008-06-16 07:22:00,105.14,105.15,105.14,105.14,12000000.0
2008-06-16 07:23:00,105.14,105.14,105.14,105.14,14400000.0
2008-06-16 07:24:00,105.15,105.16,105.15,105.16,16800000.0
2008-06-16 07:25:00,105.15,105.23,105.15,105.23,88800000.0
2008-06-16 07:26:00,105.23,105.23,105.22,105.22,38400000.0
2008-06-16 07:27:00,105.22,105.22,105.2,105.21,33600000.0
2008-06-16 07:28:00,105.21,105.21,105.19,105.21,62400000.0
2008-06-16 07:29:00,105.21,105.21,105.19,105.21,33600000.0
2008-06-16 07:30:00,105.21,105.21,105.2,105.21,40800000.0
2008-06-16 07:31:00,105.18,105.2,105.18,105.2,9600000.0
2008-06-16 07:32:00,105.21,105.21,105.2,105.21,67200000.0
2008-06-16 07:33:00,105.22,105.22,105.22,105.22,19200000.0
2008-06-16 07:34:00,105.175,105.22,105.175,105.22,3400000.0
2008-06-16 07:35:00,105.22,105.26,105.22,105.26,45600000.0
2008-06-16 07:36:00,105.26,105.27,105.26,105.27,14400000.0
2008-06-16 07:37:00,105.27,105.27,105.23,105.24,91200000.0
2008-06-16 07:38:00,105.23,105.26,105.23,105.23,30000000.0
2008-06-16 07:39:00,105.255,105.29,105.25,105.28,100600000.0
2008-06-16 07:40:00,105.28,105.36,105.28,105.36,94500000.0
2008-06-16 07:41:00,105.36,105.36,105.3,105.31,445199999.0
2008-06-16 07:42:00,105.305,105.305,105.24,105.28,149100000.0
2008-06-16 07:43:00,105.27,105.29,105.27,105.28,139000000.0
2008-06-16 07:44:00,105.28,105.29,105.21,105.29,159900000.0
2008-06-16 07:45:00,105.28,105.29,105.22,105.23,134000001.0
2008-06-16 07:46:00,105.23,105.31,105.22,105.31,129399999.0
2008-06-16 07:47:00,105.3,105.32,105.3,105.3,44100000.0
2008-06-16 07:48:00,105.31,105.31,105.3,105.3,19200000.0
2008-06-16 07:49:00,105.31,105.35,105.31,105.31,43500000.0
2008-06-16 07:50:00,105.31,105.31,105.225,105.305,123500000.0
2008-06-16 07:51:00,105.305,105.34,105.305,105.33,124000000.0
2008-06-16 07:52:00,105.32,105.33,105.31,105.32,50400000.0
2008-06-16 07:53:00,105.32,105.33,105.32,105.33,16700000.0
2008-06-16 07:54:00,105.32,105.33,105.32,105.33,53700000.0
2008-06-16 07:55:00,105.34,105.36,105.33,105.35,48200000.0
2008-06-16 07:56:00,105.35,105.37,105.29,105.29,127900000.0
2008-06-16 07:57:00,105.29,105.32,105.29,105.31,77100000.0
2008-06-16 07:58:00,105.31,105.31,105.3,105.31,40800000.0
2008-06-16 07:59:00,105.31,105.38,105.31,105.38,43300000.0
2008-06-16 08:00:00,105.38,105.38,105.35,105.35,60000000.0
2008-06-16 08:01:00,105.36,105.36,105.32,105.34,61100000.0
2008-06-16 08:02:00,105.33,105.34,105.32,105.34,100000000.0
2008-06-16 08:03:00,105.35,105.35,105.34,105.35,72000000.0
2008-06-16 08:04:00,105.35,105.36,105.34,105.35,93600000.0
2008-06-16 08:05:00,105.34,105.37,105.33,105.37,59800000.0
2008-06-16 08:06:00,105.37,105.4,105.37,105.4,42800000.0
2008-06-16 08:07:00,105.4,105.41,105.38,105.4,44100000.0
2008-06-16 08:08:00,105.4,105.41,105.38,105.4,48400000.0
2008-06-16 08:09:00,105.39,105.41,105.39,105.4,28800000.0
2008-06-16 08:10:00,105.41,105.41,105.37,105.38,83200000.0
2008-06-16 08:11:00,105.38,105.4,105.38,105.39,57600000.0
2008-06-16 08:12:00,105.38,105.42,105.38,105.41,76900000.0
2008-06-16 08:13:00,105.4,105.41,105.38,105.39,76800000.0
2008-06-16 08:14:00,105.39,105.41,105.36,105.37,91500000.0
2008-06-16 08:15:00,105.37,105.4,105.37,105.4,72000000.0
2008-06-16 08:16:00,105.4,105.41,105.38,105.38,85600000.0
2008-06-16 08:17:00,105.38,105.44,105.38,105.4,261300000.0
2008-06-16 08:18:00,105.4,105.43,105.39,105.42,304800000.0
2008-06-16 08:19:00,105.41,105.43,105.41,105.43,134400000.0
2008-06-16 08:20:00,105.43,105.43,105.42,105.43,100800000.0
2008-06-16 08:21:00,105.42,105.43,105.41,105.42,79300000.0
2008-06-16 08:22:00,105.41,105.42,105.41,105.42,82200000.0
2008-06-16 08:23:00,105.41,105.42,105.41,105.41,128000000.0
2008-06-16 08:24:00,105.41,105.44,105.4,105.44,169499999.0
2008-06-16 08:25:00,105.43,105.43,105.33,105.39,125099999.0
2008-06-16 08:26:00,105.39,105.4,105.37,105.4,82500000.0
2008-06-16 08:27:00,105.4,105.4,105.37,105.39,120600000.0
2008-06-16 08:28:00,105.38,105.38,105.36,105.38,60900000.0
2008-06-16 08:29:00,105.39,105.41,105.36,105.36,96000000.0
2008-06-16 08:30:00,105.36,105.37,105.31,105.34,279700000.0
2008-06-16 08:31:00,105.34,105.35,105.32,105.33,108900000.0
2008-06-16 08:32:00,105.33,105.35,105.33,105.34,180700000.0
2008-06-16 08:33:00,105.34,105.34,105.28,105.295,149499999.0
2008-06-16 08:34:00,105.295,105.34,105.29,105.3,384799998.0
2008-06-16 08:35:00,105.3,105.3,105.26,105.29,170200000.0
2008-06-16 08:36:00,105.29,105.31,105.29,105.31,67300000.0
2008-06-16 08:37:00,105.31,105.32,105.31,105.31,272600000.0
2008-06-16 08:38:00,105.31,105.37,105.31,105.33,204300000.0
2008-06-16 08:39:00,105.33,105.4,105.31,105.36,299700000.0
2008-06-16 08:40:00,105.355,105.37,105.34,105.35,339500000.0
2008-06-16 08:41:00,105.35,105.39,105.34,105.37,231600000.0
2008-06-16 08:42:00,105.37,105.42,105.37,105.42,174900001.0
2008-06-16 08:43:00,105.42,105.45,105.41,105.44,133400000.0
2008-06-16 08:44:00,105.43,105.46,105.41,105.44,130100000.0
2008-06-16 08:45:00,105.42,105.48,105.42,105.48,132900000.0
2008-06-16 08:46:00,105.47,105.49,105.45,105.46,77800000.0
2008-06-16 08:47:00,105.47,105.51,105.46,105.48,181200000.0
2008-06-16 08:48:00,105.48,105.53,105.48,105.51,205900000.0
2008-06-16 08:49:00,105.5,105.52,105.44,105.47,248500000.0
2008-06-16 08:50:00,105.47,105.51,105.46,105.49,224900000.0
2008-06-16 08:51:00,105.49,105.52,105.45,105.51,172800000.0
2008-06-16 08:52:00,105.52,105.55,105.5,105.51,163900000.0
2008-06-16 08:53:00,105.52,105.58,105.51,105.54,158300000.0
2008-06-16 08:54:00,105.54,105.56,105.5,105.5,200200000.0
2008-06-16 08:55:00,105.5,105.52,105.49,105.52,151300000.0
2008-06-16 08:56:00,105.52,105.55,105.5,105.54,172700000.0
2008-06-16 08:57:00,105.55,105.55,105.46,105.49,164100000.0
2008-06-16 08:58:00,105.49,105.49,105.45,105.45,217600000.0
2008-06-16 08:59:00,105.46,105.53,105.46,105.5,184600000.0
2008-06-16 09:00:00,105.5,105.5,105.46,105.47,478700000.0
2008-06-16 09:01:00,105.47,105.5,105.46,105.49,286900000.0
2008-06-16 09:02:00,105.49,105.52,105.47,105.49,140100000.0
2008-06-16 09:03:00,105.49,105.49,105.45,105.48,193300000.0
2008-06-16 09:04:00,105.47,105.49,105.46,105.47,249900000.0
2008-06-16 09:05:00,105.47,105.5,105.45,105.5,240000000.0
2008-06-16 09:06:00,105.49,105.53,105.49,105.53,229300000.0
2008-06-16 09:07:00,105.53,105.54,105.43,105.46,251700000.0
2008-06-16 09:08:00,105.46,105.51,105.46,105.51,68500000.0
2008-06-16 09:09:00,105.51,105.51,105.47,105.48,59300000.0
2008-06-16 09:10:00,105.47,105.48,105.45,105.48,215900000.0
2008-06-16 09:11:00,105.48,105.5,105.48,105.48,82500000.0
2008-06-16 09:12:00,105.48,105.48,105.46,105.47,203400000.0
2008-06-16 09:13:00,105.46,105.49,105.45,105.46,210800000.0
2008-06-16 09:14:00,105.46,105.475,105.45,105.46,72400000.0
2008-06-16 09:15:00,105.46,105.48,105.46,105.48,85300000.0
2008-06-16 09:16:00,105.47,105.48,105.46,105.46,145400000.0
2008-06-16 09:17:00,105.46,105.48,105.46,105.47,107700000.0
2008-06-16 09:18:00,105.46,105.48,105.46,105.47,72200000.0
2008-06-16 09:19:00,105.47,105.48,105.42,105.43,60500000.0
2008-06-16 09:20:00,105.44,105.47,105.42,105.46,85600000.0
2008-06-16 09:21:00,105.46,105.51,105.46,105.5,119700000.0
2008-06-16 09:22:00,105.5,105.52,105.49,105.51,89400000.0
2008-06-16 09:23:00,105.51,105.52,105.5,105.51,56600000.0
2008-06-16 09:24:00,105.5,105.51,105.5,105.5,36000000.0
2008-06-16 09:25:00,105.5,105.51,105.5,105.5,26400000.0
2008-06-16 09:26:00,105.5,105.5,105.44,105.46,115000000.0
2008-06-16 09:27:00,105.45,105.49,105.44,105.47,136600000.0
2008-06-16 09:28:00,105.47,105.48,105.47,105.47,16800000.0
2008-06-16 09:29:00,105.47,105.49,105.46,105.47,70700000.0
2008-06-16 09:30:00,105.47,105.48,105.46,105.47,116400000.0
2008-06-16 09:31:00,105.47,105.48,105.46,105.48,134500000.0
2008-06-16 09:32:00,105.47,105.48,105.46,105.46,87800000.0
2008-06-16 09:33:00,105.46,105.48,105.46,105.48,136500001.0
2008-06-16 09:34:00,105.47,105.47,105.44,105.46,72700000.0
2008-06-16 09:35:00,105.46,105.48,105.445,105.48,193300000.0
2008-06-16 09:36:00,105.49,105.49,105.45,105.45,248100001.0
2008-06-16 09:37:00,105.46,105.47,105.44,105.44,286500000.0
2008-06-16 09:38:00,105.44,105.45,105.42,105.42,108200000.0
2008-06-16 09:39:00,105.41,105.41,105.38,105.38,148900000.0
2008-06-16 09:40:00,105.38,105.4,105.38,105.39,87100000.0
2008-06-16 09:41:00,105.39,105.4,105.36,105.39,454299999.0
2008-06-16 09:42:00,105.4,105.4,105.37,105.38,229700000.0
2008-06-16 09:43:00,105.38,105.39,105.38,105.38,100600001.0
2008-06-16 09:44:00,105.38,105.4,105.37,105.39,53700000.0
2008-06-16 09:45:00,105.39,105.41,105.38,105.38,77000000.0
2008-06-16 09:46:00,105.38,105.4,105.35,105.35,103800000.0
2008-06-16 09:47:00,105.34,105.35,105.32,105.32,81200000.0
2008-06-16 09:48:00,105.32,105.36,105.31,105.36,127400000.0
2008-06-16 09:49:00,105.35,105.39,105.35,105.38,126700000.0
2008-06-16 09:50:00,105.37,105.4,105.34,105.38,128500000.0
2008-06-16 09:51:00,105.38,105.41,105.37,105.41,237800000.0
2008-06-16 09:52:00,105.4,105.41,105.39,105.4,140800000.0
2008-06-16 09:53:00,105.4,105.41,105.39,105.39,54800000.0
2008-06-16 09:54:00,105.4,105.4,105.34,105.35,106400000.0
2008-06-16 09:55:00,105.35,105.4,105.35,105.36,154800000.0
2008-06-16 09:56:00,105.36,105.37,105.34,105.36,73600000.0
2008-06-16 09:57:00,105.36,105.39,105.36,105.38,140600000.0
2008-06-16 09:58:00,105.38,105.4,105.38,105.39,135100000.0
2008-06-16 09:59:00,105.4,105.41,105.35,105.39,123000000.0
2008-06-16 10:00:00,105.39,105.39,105.36,105.38,66300000.0
2008-06-16 10:01:00,105.38,105.4,105.36,105.4,124600000.0
2008-06-16 10:02:00,105.41,105.41,105.39,105.39,88800000.0
2008-06-16 10:03:00,105.39,105.4,105.38,105.4,86400000.0
2008-06-16 10:04:00,105.39,105.4,105.35,105.38,127700000.0
2008-06-16 10:05:00,105.38,105.38,105.34,105.34,175900000.0
2008-06-16 10:06:00,105.34,105.35,105.33,105.33,98200000.0
2008-06-16 10:07:00,105.33,105.33,105.32,105.33,41000000.0
2008-06-16 10:08:00,105.34,105.34,105.31,105.31,124300000.0
2008-06-16 10:09:00,105.31,105.32,105.3,105.3,92500000.0
2008-06-16 10:10:00,105.29,105.31,105.29,105.3,286300000.0
2008-06-16 10:11:00,105.3,105.33,105.3,105.33,270400001.0
2008-06-16 10:12:00,105.33,105.34,105.32,105.32,67300000.0
2008-06-16 10:13:00,105.32,105.35,105.31,105.35,197400000.0
2008-06-16 10:14:00,105.36,105.4,105.36,105.38,204000000.0
2008-06-16 10:15:00,105.38,105.39,105.37,105.38,189200000.0
2008-06-16 10:16:00,105.39,105.4,105.37,105.4,150600000.0
2008-06-16 10:17:00,105.4,105.42,105.39,105.42,152400000.0
2008-06-16 10:18:00,105.43,105.44,105.42,105.43,38400000.0
2008-06-16 10:19:00,105.43,105.44,105.38,105.41,333500000.0
2008-06-16 10:20:00,105.42,105.44,105.4,105.43,150500000.0
2008-06-16 10:21:00,105.44,105.45,105.36,105.38,145600000.0
2008-06-16 10:22:00,105.38,105.4,105.35,105.39,193900000.0
2008-06-16 10:23:00,105.39,105.46,105.37,105.44,132000000.0
2008-06-16 10:24:00,105.44,105.45,105.44,105.44,84000000.0
2008-06-16 10:25:00,105.45,105.45,105.21,105.26,531600000.0
2008-06-16 10:26:00,105.26,105.31,105.26,105.3,146900000.0
2008-06-16 10:27:00,105.29,105.35,105.29,105.34,188100000.0
2008-06-16 10:28:00,105.34,105.34,105.31,105.33,96000000.0
2008-06-16 10:29:00,105.33,105.35,105.33,105.35,48000000.0
2008-06-16 10:30:00,105.34,105.35,105.29,105.29,139300000.0
2008-06-16 10:31:00,105.29,105.32,105.28,105.32,169900000.0
2008-06-16 10:32:00,105.32,105.35,105.29,105.29,249600000.0
2008-06-16 10:33:00,105.29,105.34,105.27,105.34,237300000.0
2008-06-16 10:34:00,105.34,105.34,105.29,105.31,122200000.0
2008-06-16 10:35:00,105.31,105.31,105.28,105.31,119700000.0
2008-06-16 10:36:00,105.31,105.32,105.3,105.31,81600000.0
2008-06-16 10:37:00,105.3,105.32,105.27,105.29,152600000.0
2008-06-16 10:38:00,105.29,105.36,105.27,105.32,174700000.0
2008-06-16 10:39:00,105.32,105.34,105.29,105.33,142800000.0
2008-06-16 10:40:00,105.33,105.34,105.31,105.33,101900000.0
2008-06-16 10:41:00,105.34,105.35,105.31,105.34,130900000.0
2008-06-16 10:42:00,105.34,105.355,105.34,105.355,46200000.0
2008-06-16 10:43:00,105.36,105.37,105.35,105.36,77200000.0
2008-06-16 10:44:00,105.36,105.36,105.29,105.33,165100000.0
2008-06-16 10:45:00,105.33,105.33,105.3,105.3,158100000.0
2008-06-16 10:46:00,105.31,105.31,105.27,105.27,290400000.0
2008-06-16 10:47:00,105.26,105.32,105.26,105.3,357100000.0
2008-06-16 10:48:00,105.3,105.35,105.29,105.35,199900000.0
2008-06-16 10:49:00,105.35,105.36,105.33,105.36,66800000.0
2008-06-16 10:50:00,105.35,105.35,105.32,105.32,65200000.0
2008-06-16 10:51:00,105.32,105.34,105.315,105.33,128300000.0
2008-06-16 10:52:00,105.3,105.33,105.3,105.3,89200000.0
2008-06-16 10:53:00,105.3,105.31,105.29,105.31,68100000.0
2008-06-16 10:54:00,105.3,105.33,105.3,105.32,85500000.0
2008-06-16 10:55:00,105.32,105.32,105.28,105.29,73500000.0
2008-06-16 10:56:00,105.3,105.35,105.29,105.32,275200000.0
2008-06-16 10:57:00,105.31,105.38,105.3,105.36,252600000.0
2008-06-16 10:58:00,105.35,105.38,105.31,105.33,242900000.0
2008-06-16 10:59:00,105.33,105.35,105.3,105.32,214500000.0
2008-06-16 11:00:00,105.32,105.34,105.31,105.34,229900000.0
2008-06-16 11:01:00,105.34,105.34,105.31,105.33,186300000.0
2008-06-16 11:02:00,105.34,105.4,105.34,105.39,285300000.0
2008-06-16 11:03:00,105.38,105.43,105.38,105.4,90300000.0
2008-06-16 11:04:00,105.4,105.43,105.36,105.39,514400000.0
2008-06-16 11:05:00,105.37,105.43,105.36,105.38,414700000.0
2008-06-16 11:06:00,105.39,105.43,105.34,105.34,182900000.0
2008-06-16 11:07:00,105.33,105.38,105.325,105.38,348400000.0
2008-06-16 11:08:00,105.38,105.38,105.34,105.37,123900000.0
2008-06-16 11:09:00,105.36,105.38,105.34,105.36,117300000.0
2008-06-16 11:10:00,105.35,105.37,105.34,105.34,211400000.0
2008-06-16 11:11:00,105.34,105.36,105.33,105.34,161300000.0
2008-06-16 11:12:00,105.34,105.34,105.32,105.32,97600000.0
2008-06-16 11:13:00,105.32,105.33,105.31,105.31,234400000.0
2008-06-16 11:14:00,105.31,105.34,105.29,105.32,134400000.0
2008-06-16 11:15:00,105.31,105.34,105.31,105.34,60100000.0
2008-06-16 11:16:00,105.35,105.35,105.35,105.35,12000000.0
2008-06-16 11:17:00,105.345,105.39,105.345,105.38,41100000.0
2008-06-16 11:18:00,105.38,105.4,105.37,105.39,234200000.0
2008-06-16 11:19:00,105.39,105.39,105.37,105.37,66500000.0
2008-06-16 11:20:00,105.37,105.39,105.37,105.39,83600000.0
2008-06-16 11:21:00,105.38,105.4,105.38,105.4,64300000.0
2008-06-16 11:22:00,105.39,105.41,105.37,105.4,129600000.0
2008-06-16 11:23:00,105.4,105.41,105.38,105.4,106500000.0
2008-06-16 11:24:00,105.4,105.4,105.39,105.39,90700000.0
2008-06-16 11:25:00,105.39,105.4,105.37,105.38,68700000.0
2008-06-16 11:26:00,105.38,105.39,105.38,105.38,7200000.0
2008-06-16 11:27:00,105.38,105.43,105.35,105.43,120000000.0
2008-06-16 11:28:00,105.43,105.43,105.36,105.38,129800000.0
2008-06-16 11:29:00,105.37,105.38,105.35,105.38,50300000.0
2008-06-16 11:30:00,105.37,105.37,105.35,105.36,54800000.0
2008-06-16 11:31:00,105.36,105.39,105.34,105.37,112500000.0
2008-06-16 11:32:00,105.375,105.38,105.34,105.37,60900000.0
2008-06-16 11:33:00,105.375,105.4,105.36,105.38,42900000.0
2008-06-16 11:34:00,105.38,105.41,105.38,105.39,57200000.0
2008-06-16 11:35:00,105.39,105.41,105.39,105.41,73400000.0
2008-06-16 11:36:00,105.41,105.42,105.4,105.42,41300000.0
2008-06-16 11:37:00,105.41,105.41,105.4,105.41,99800000.0
2008-06-16 11:38:00,105.41,105.41,105.41,105.41,4800000.0
2008-06-16 11:39:00,105.41,105.41,105.4,105.4,10600000.0
2008-06-16 11:40:00,105.4,105.41,105.39,105.41,74900000.0
2008-06-16 11:41:00,105.41,105.42,105.41,105.42,21600000.0
2008-06-16 11:42:00,105.42,105.43,105.4,105.41,145900000.0
2008-06-16 11:43:00,105.41,105.41,105.39,105.39,48800000.0
2008-06-16 11:44:00,105.38,105.43,105.38,105.43,38900000.0
2008-06-16 11:45:00,105.42,105.42,105.4,105.42,93400000.0
2008-06-16 11:46:00,105.42,105.43,105.42,105.42,43600000.0
2008-06-16 11:47:00,105.42,105.44,105.4,105.44,191500000.0
2008-06-16 11:48:00,105.45,105.49,105.44,105.49,174300000.0
2008-06-16 11:49:00,105.49,105.49,105.46,105.47,160100000.0
2008-06-16 11:50:00,105.47,105.47,105.41,105.43,218200000.0
2008-06-16 11:51:00,105.43,105.45,105.42,105.44,85000000.0
2008-06-16 11:52:00,105.43,105.44,105.43,105.43,31500000.0
2008-06-16 11:53:00,105.44,105.46,105.43,105.45,105200000.0
2008-06-16 11:54:00,105.45,105.52,105.45,105.51,137600000.0
2008-06-16 11:55:00,105.51,105.52,105.43,105.44,201100000.0
2008-06-16 11:56:00,105.44,105.45,105.41,105.43,114600000.0
2008-06-16 11:57:00,105.43,105.44,105.43,105.43,64800000.0
2008-06-16 11:58:00,105.42,105.42,105.41,105.42,21600000.0
2008-06-16 11:59:00,105.41,105.45,105.41,105.45,36500000.0
2008-06-16 12:00:00,105.44,105.45,105.43,105.45,76300000.0
2008-06-16 12:01:00,105.45,105.46,105.45,105.46,9600000.0
2008-06-16 12:02:00,105.46,105.47,105.44,105.46,96000000.0
2008-06-16 12:03:00,105.47,105.47,105.45,105.45,100500000.0
2008-06-16 12:04:00,105.45,105.47,105.44,105.44,95100000.0
2008-06-16 12:05:00,105.44,105.45,105.44,105.44,80700000.0
2008-06-16 12:06:00,105.44,105.44,105.44,105.44,12400000.0
2008-06-16 12:07:00,105.43,105.47,105.43,105.46,53800000.0
2008-06-16 12:08:00,105.46,105.49,105.45,105.48,76800000.0
2008-06-16 12:09:00,105.47,105.48,105.46,105.48,289000000.0
2008-06-16 12:10:00,105.47,105.49,105.47,105.49,43200000.0
2008-06-16 12:11:00,105.49,105.5,105.47,105.47,45800000.0
2008-06-16 12:12:00,105.48,105.48,105.46,105.47,79400000.0
2008-06-16 12:13:00,105.47,105.53,105.47,105.52,93100000.0
2008-06-16 12:14:00,105.52,105.52,105.46,105.51,70900000.0
2008-06-16 12:15:00,105.495,105.52,105.495,105.51,14000000.0
2008-06-16 12:16:00,105.51,105.52,105.49,105.49,106900000.0
2008-06-16 12:17:00,105.49,105.49,105.48,105.48,13900000.0
2008-06-16 12:18:00,105.48,105.5,105.48,105.5,58000000.0
2008-06-16 12:19:00,105.5,105.5,105.49,105.49,46100000.0
2008-06-16 12:20:00,105.5,105.51,105.49,105.49,30200000.0
2008-06-16 12:21:00,105.49,105.5,105.49,105.5,33100000.0
2008-06-16 12:22:00,105.5,105.51,105.49,105.51,111900000.0
2008-06-16 12:23:00,105.51,105.51,105.49,105.49,74500000.0
2008-06-16 12:24:00,105.49,105.5,105.48,105.48,138200000.0
2008-06-16 12:25:00,105.48,105.49,105.47,105.49,100000000.0
2008-06-16 12:26:00,105.51,105.51,105.49,105.5,26800000.0
2008-06-16 12:27:00,105.5,105.51,105.47,105.47,70900000.0
2008-06-16 12:28:00,105.47,105.48,105.47,105.48,24000000.0
2008-06-16 12:29:00,105.48,105.49,105.48,105.48,41200000.0
2008-06-16 12:30:00,105.46,105.46,105.46,105.46,8400000.0
2008-06-16 12:31:00,105.48,105.48,105.42,105.42,67100000.0
2008-06-16 12:32:00,105.42,105.46,105.41,105.42,185600000.0
2008-06-16 12:33:00,105.42,105.42,105.39,105.41,129200000.0
2008-06-16 12:34:00,105.42,105.42,105.39,105.41,60900000.0
2008-06-16 12:35:00,105.41,105.43,105.35,105.36,494700000.0
2008-06-16 12:36:00,105.36,105.43,105.36,105.41,383100000.0
2008-06-16 12:37:00,105.41,105.43,105.4,105.42,163000000.0
2008-06-16 12:38:00,105.425,105.46,105.42,105.43,233300000.0
2008-06-16 12:39:00,105.43,105.45,105.38,105.39,172700000.0
2008-06-16 12:40:00,105.39,105.41,105.37,105.39,207900000.0
2008-06-16 12:41:00,105.39,105.41,105.37,105.39,257000000.0
2008-06-16 12:42:00,105.38,105.42,105.38,105.39,165000000.0
2008-06-16 12:43:00,105.4,105.44,105.4,105.43,137500000.0
2008-06-16 12:44:00,105.43,105.43,105.4,105.41,200900000.0
2008-06-16 12:45:00,105.41,105.41,105.36,105.38,335900000.0
2008-06-16 12:46:00,105.38,105.41,105.37,105.38,348100000.0
2008-06-16 12:47:00,105.38,105.53,105.38,105.51,450400000.0
2008-06-16 12:48:00,105.51,105.56,105.5,105.55,303500000.0
2008-06-16 12:49:00,105.55,105.57,105.53,105.57,233500000.0
2008-06-16 12:50:00,105.56,105.57,105.55,105.55,167100000.0
2008-06-16 12:51:00,105.54,105.55,105.54,105.54,189600000.0
2008-06-16 12:52:00,105.54,105.55,105.51,105.51,213900000.0
2008-06-16 12:53:00,105.51,105.53,105.48,105.53,184400000.0
2008-06-16 12:54:00,105.53,105.56,105.51,105.53,168100000.0
2008-06-16 12:55:00,105.53,105.54,105.5,105.5,89400000.0
2008-06-16 12:56:00,105.5,105.55,105.5,105.52,127700000.0
2008-06-16 12:57:00,105.51,105.52,105.51,105.52,87300000.0
2008-06-16 12:58:00,105.52,105.53,105.51,105.53,304300000.0
2008-06-16 12:59:00,105.52,105.53,105.48,105.49,348900000.0
2008-06-16 13:00:00,105.49,105.51,105.48,105.51,137300000.0
2008-06-16 13:01:00,105.51,105.54,105.51,105.53,102400000.0
2008-06-16 13:02:00,105.52,105.53,105.5,105.5,95800000.0
2008-06-16 13:03:00,105.49,105.52,105.49,105.5,138400000.0
2008-06-16 13:04:00,105.5,105.52,105.46,105.48,160900000.0
2008-06-16 13:05:00,105.48,105.48,105.45,105.46,251700000.0
2008-06-16 13:06:00,105.46,105.46,105.41,105.43,232100000.0
2008-06-16 13:07:00,105.42,105.43,105.42,105.43,12900000.0
2008-06-16 13:08:00,105.43,105.43,105.41,105.42,49700000.0
2008-06-16 13:09:00,105.42,105.47,105.41,105.41,142700000.0
2008-06-16 13:10:00,105.41,105.41,105.37,105.37,221300000.0
2008-06-16 13:11:00,105.37,105.38,105.37,105.37,76200000.0
2008-06-16 13:12:00,105.37,105.38,105.37,105.38,58300000.0
2008-06-16 13:13:00,105.38,105.39,105.37,105.37,187399999.0
2008-06-16 13:14:00,105.37,105.4,105.37,105.4,154100000.0
2008-06-16 13:15:00,105.4,105.41,105.38,105.39,78500000.0
2008-06-16 13:16:00,105.4,105.44,105.39,105.44,162000000.0
2008-06-16 13:17:00,105.44,105.46,105.42,105.46,146700000.0
2008-06-16 13:18:00,105.46,105.46,105.44,105.45,82100000.0
2008-06-16 13:19:00,105.45,105.45,105.43,105.43,29000000.0
2008-06-16 13:20:00,105.43,105.44,105.41,105.43,213699999.0
2008-06-16 13:21:00,105.43,105.43,105.41,105.42,73600000.0
2008-06-16 13:22:00,105.41,105.41,105.38,105.38,36900000.0
2008-06-16 13:23:00,105.37,105.4,105.37,105.38,107900000.0
2008-06-16 13:24:00,105.38,105.38,105.32,105.32,109100000.0
2008-06-16 13:25:00,105.33,105.33,105.32,105.33,14400000.0
2008-06-16 13:26:00,105.34,105.34,105.33,105.33,50000000.0
2008-06-16 13:27:00,105.32,105.32,105.3,105.31,121700000.0
2008-06-16 13:28:00,105.31,105.36,105.28,105.31,193800000.0
2008-06-16 13:29:00,105.31,105.35,105.3,105.35,188100000.0
2008-06-16 13:30:00,105.36,105.36,105.35,105.35,19200000.0
2008-06-16 13:31:00,105.35,105.37,105.31,105.31,115000000.0
2008-06-16 13:32:00,105.31,105.33,105.3,105.33,132600000.0
2008-06-16 13:33:00,105.32,105.33,105.29,105.3,109000000.0
2008-06-16 13:34:00,105.3,105.34,105.27,105.28,122800000.0
2008-06-16 13:35:00,105.28,105.29,105.27,105.29,63500000.0
2008-06-16 13:36:00,105.28,105.29,105.27,105.27,98000000.0
2008-06-16 13:37:00,105.27,105.29,105.27,105.29,45200000.0
2008-06-16 13:38:00,105.28,105.29,105.27,105.27,68200000.0
2008-06-16 13:39:00,105.27,105.3,105.25,105.26,115800000.0
2008-06-16 13:40:00,105.25,105.26,105.24,105.25,79300000.0
2008-06-16 13:41:00,105.26,105.26,105.25,105.255,78900000.0
2008-06-16 13:42:00,105.255,105.27,105.24,105.24,74800000.0
2008-06-16 13:43:00,105.24,105.25,105.24,105.24,65500000.0
2008-06-16 13:44:00,105.24,105.25,105.24,105.25,44800000.0
2008-06-16 13:45:00,105.24,105.25,105.24,105.24,34000000.0
2008-06-16 13:46:00,105.24,105.24,105.22,105.23,61100000.0
2008-06-16 13:47:00,105.23,105.26,105.2,105.23,201000000.0
2008-06-16 13:48:00,105.24,105.25,105.22,105.25,93400000.0
2008-06-16 13:49:00,105.25,105.26,105.22,105.24,71300000.0
2008-06-16 13:50:00,105.24,105.29,105.24,105.29,118800000.0
2008-06-16 13:51:00,105.28,105.29,105.26,105.28,111000000.0
2008-06-16 13:52:00,105.28,105.31,105.28,105.3,89400000.0
2008-06-16 13:53:00,105.31,105.32,105.3,105.31,45900000.0
2008-06-16 13:54:00,105.31,105.31,105.27,105.3,124600000.0
2008-06-16 13:55:00,105.29,105.31,105.28,105.29,36000000.0
2008-06-16 13:56:00,105.29,105.3,105.28,105.29,69000000.0
2008-06-16 13:57:00,105.29,105.3,105.24,105.25,194600000.0
2008-06-16 13:58:00,105.24,105.29,105.24,105.29,108500000.0
2008-06-16 13:59:00,105.28,105.31,105.28,105.305,91400000.0
2008-06-16 14:00:00,105.305,105.31,105.25,105.26,93800000.0
2008-06-16 14:01:00,105.27,105.32,105.26,105.29,209100000.0
2008-06-16 14:02:00,105.29,105.36,105.29,105.33,212600000.0
2008-06-16 14:03:00,105.32,105.32,105.29,105.31,87200000.0
2008-06-16 14:04:00,105.31,105.33,105.27,105.33,245200000.0
2008-06-16 14:05:00,105.32,105.32,105.18,105.2,324600000.0
2008-06-16 14:06:00,105.2,105.23,105.195,105.22,158500000.0
2008-06-16 14:07:00,105.23,105.23,105.2,105.22,74800000.0
2008-06-16 14:08:00,105.22,105.24,105.22,105.24,152100000.0
2008-06-16 14:09:00,105.24,105.29,105.23,105.28,189500000.0
2008-06-16 14:10:00,105.28,105.31,105.25,105.26,175400000.0
2008-06-16 14:11:00,105.27,105.29,105.185,105.185,332800000.0
2008-06-16 14:12:00,105.19,105.19,105.14,105.15,275200000.0
2008-06-16 14:13:00,105.16,105.26,105.15,105.22,254400000.0
2008-06-16 14:14:00,105.22,105.245,105.21,105.23,120300000.0
2008-06-16 14:15:00,105.23,105.24,105.19,105.2,277000000.0
2008-06-16 14:16:00,105.21,105.21,105.18,105.2,143200000.0
2008-06-16 14:17:00,105.2,105.2,105.18,105.18,151500000.0
2008-06-16 14:18:00,105.19,105.3,105.18,105.26,185400000.0
2008-06-16 14:19:00,105.26,105.29,105.24,105.29,138600000.0
2008-06-16 14:20:00,105.29,105.29,105.23,105.24,302100000.0
2008-06-16 14:21:00,105.24,105.28,105.24,105.26,100700000.0
2008-06-16 14:22:00,105.26,105.27,105.24,105.27,181000000.0
2008-06-16 14:23:00,105.27,105.3,105.26,105.3,274800000.0
2008-06-16 14:24:00,105.3,105.3,105.26,105.26,89400000.0
2008-06-16 14:25:00,105.26,105.27,105.23,105.25,329300000.0
2008-06-16 14:26:00,105.24,105.26,105.23,105.24,191700000.0
2008-06-16 14:27:00,105.24,105.27,105.24,105.25,200100000.0
2008-06-16 14:28:00,105.25,105.29,105.23,105.28,145400000.0
2008-06-16 14:29:00,105.28,105.28,105.23,105.26,148200000.0
2008-06-16 14:30:00,105.25,105.3,105.18,105.2,343900000.0
2008-06-16 14:31:00,105.21,105.24,105.18,105.22,289600000.0
2008-06-16 14:32:00,105.22,105.23,105.2,105.21,349500000.0
2008-06-16 14:33:00,105.205,105.22,105.18,105.21,450699998.0
2008-06-16 14:34:00,105.21,105.23,105.17,105.2,213599999.0
2008-06-16 14:35:00,105.21,105.23,105.2,105.2,178200000.0
2008-06-16 14:36:00,105.2,105.22,105.16,105.17,283500000.0
2008-06-16 14:37:00,105.16,105.17,105.095,105.12,360900000.0
2008-06-16 14:38:00,105.12,105.18,105.12,105.155,329400000.0
2008-06-16 14:39:00,105.16,105.17,105.13,105.14,145700000.0
2008-06-16 14:40:00,105.15,105.15,105.1,105.11,437499999.0
2008-06-16 14:41:00,105.11,105.12,105.07,105.08,300799999.0
2008-06-16 14:42:00,105.09,105.1,105.06,105.07,181000000.0
2008-06-16 14:43:00,105.06,105.105,105.06,105.105,281000000.0
2008-06-16 14:44:00,105.11,105.15,105.11,105.14,137800000.0
2008-06-16 14:45:00,105.14,105.17,105.13,105.135,129200000.0
2008-06-16 14:46:00,105.13,105.15,105.13,105.15,119200000.0
2008-06-16 14:47:00,105.15,105.16,105.12,105.15,58500000.0
2008-06-16 14:48:00,105.15,105.15,105.12,105.14,125100000.0
2008-06-16 14:49:00,105.13,105.18,105.13,105.16,270000000.0
2008-06-16 14:50:00,105.16,105.19,105.16,105.19,65600000.0
2008-06-16 14:51:00,105.19,105.19,105.15,105.15,178700000.0
2008-06-16 14:52:00,105.14,105.21,105.12,105.21,496700001.0
2008-06-16 14:53:00,105.21,105.25,105.19,105.24,389400001.0
2008-06-16 14:54:00,105.24,105.35,105.23,105.32,519300000.0
2008-06-16 14:55:00,105.32,105.39,105.32,105.36,286100000.0
2008-06-16 14:56:00,105.36,105.41,105.35,105.41,156700000.0
2008-06-16 14:57:00,105.41,105.43,105.39,105.41,212500000.0
2008-06-16 14:58:00,105.42,105.45,105.38,105.4,284600000.0
2008-06-16 14:59:00,105.395,105.41,105.31,105.31,309700000.0
2008-06-16 15:00:00,105.32,105.44,105.32,105.33,424000000.0
2008-06-16 15:01:00,105.34,105.45,105.34,105.4,267600000.0
2008-06-16 15:02:00,105.4,105.42,105.36,105.38,389800000.0
2008-06-16 15:03:00,105.38,105.48,105.37,105.47,397400000.0
2008-06-16 15:04:00,105.47,105.53,105.44,105.47,354800000.0
2008-06-16 15:05:00,105.47,105.53,105.47,105.53,211700000.0
2008-06-16 15:06:00,105.53,105.62,105.51,105.58,271100000.0
2008-06-16 15:07:00,105.58,105.58,105.53,105.54,245700000.0
2008-06-16 15:08:00,105.54,105.57,105.52,105.56,257100000.0
2008-06-16 15:09:00,105.55,105.575,105.53,105.53,208100000.0
2008-06-16 15:10:00,105.515,105.53,105.495,105.51,217000000.0
2008-06-16 15:11:00,105.51,105.59,105.5,105.585,269900000.0
2008-06-16 15:12:00,105.585,105.6,105.54,105.56,199200000.0
2008-06-16 15:13:00,105.56,105.59,105.54,105.55,166400000.0
2008-06-16 15:14:00,105.55,105.55,105.48,105.49,174100000.0
2008-06-16 15:15:00,105.485,105.53,105.48,105.505,148600000.0
2008-06-16 15:16:00,105.5,105.5,105.44,105.45,230300000.0
2008-06-16 15:17:00,105.46,105.46,105.43,105.46,163000000.0
2008-06-16 15:18:00,105.46,105.48,105.44,105.47,155900000.0
2008-06-16 15:19:00,105.46,105.5,105.44,105.48,159400000.0
2008-06-16 15:20:00,105.48,105.51,105.46,105.46,147900000.0
2008-06-16 15:21:00,105.47,105.6,105.46,105.57,311300000.0
2008-06-16 15:22:00,105.57,105.59,105.55,105.57,230300000.0
2008-06-16 15:23:00,105.56,105.62,105.55,105.62,131500000.0
2008-06-16 15:24:00,105.62,105.63,105.58,105.58,149700000.0
2008-06-16 15:25:00,105.57,105.61,105.56,105.6,143600000.0
2008-06-16 15:26:00,105.6,105.67,105.59,105.65,268100000.0
2008-06-16 15:27:00,105.67,105.69,105.65,105.65,203800000.0
2008-06-16 15:28:00,105.65,105.66,105.63,105.64,136200000.0
2008-06-16 15:29:00,105.64,105.65,105.61,105.61,93500000.0
2008-06-16 15:30:00,105.6,105.62,105.58,105.61,222600000.0
2008-06-16 15:31:00,105.62,105.67,105.61,105.65,190700000.0
2008-06-16 15:32:00,105.66,105.66,105.62,105.62,188100000.0
2008-06-16 15:33:00,105.62,105.64,105.59,105.61,155100000.0
2008-06-16 15:34:00,105.61,105.62,105.58,105.61,107900000.0
2008-06-16 15:35:00,105.61,105.63,105.57,105.57,155000000.0
2008-06-16 15:36:00,105.57,105.58,105.54,105.54,189000000.0
2008-06-16 15:37:00,105.54,105.58,105.54,105.56,168100000.0
2008-06-16 15:38:00,105.56,105.59,105.56,105.59,136700000.0
2008-06-16 15:39:00,105.58,105.61,105.57,105.59,134800000.0
2008-06-16 15:40:00,105.59,105.61,105.57,105.57,168200000.0
2008-06-16 15:41:00,105.58,105.6,105.57,105.57,184900000.0
2008-06-16 15:42:00,105.56,105.62,105.55,105.61,191900000.0
2008-06-16 15:43:00,105.6,105.6,105.54,105.55,154300000.0
2008-06-16 15:44:00,105.54,105.57,105.54,105.54,231800000.0
2008-06-16 15:45:00,105.55,105.58,105.53,105.55,178400000.0
2008-06-16 15:46:00,105.55,105.56,105.53,105.55,213100000.0
2008-06-16 15:47:00,105.54,105.59,105.54,105.56,195600000.0
2008-06-16 15:48:00,105.55,105.56,105.53,105.55,162700000.0
2008-06-16 15:49:00,105.55,105.55,105.53,105.53,302700000.0
2008-06-16 15:50:00,105.53,105.55,105.53,105.54,208400000.0
2008-06-16 15:51:00,105.55,105.57,105.53,105.57,176600000.0
2008-06-16 15:52:00,105.565,105.59,105.56,105.58,131900000.0
2008-06-16 15:53:00,105.58,105.59,105.55,105.56,89800000.0
2008-06-16 15:54:00,105.57,105.59,105.54,105.54,113500000.0
2008-06-16 15:55:00,105.55,105.56,105.55,105.55,168700000.0
2008-06-16 15:56:00,105.56,105.56,105.51,105.53,170000000.0
2008-06-16 15:57:00,105.53,105.56,105.52,105.55,139600000.0
2008-06-16 15:58:00,105.56,105.56,105.51,105.52,231800000.0
2008-06-16 15:59:00,105.52,105.58,105.52,105.56,266000000.0
2008-06-16 16:00:00,105.55,105.56,105.52,105.53,317800000.0
2008-06-16 16:01:00,105.53,105.57,105.53,105.55,222500000.0
2008-06-16 16:02:00,105.54,105.55,105.52,105.53,111100000.0
2008-06-16 16:03:00,105.52,105.56,105.52,105.54,246500000.0
2008-06-16 16:04:00,105.54,105.57,105.51,105.51,147800000.0
2008-06-16 16:05:00,105.51,105.51,105.44,105.45,409000000.0
2008-06-16 16:06:00,105.45,105.52,105.45,105.51,156300000.0
2008-06-16 16:07:00,105.51,105.54,105.48,105.48,301700000.0
2008-06-16 16:08:00,105.48,105.57,105.48,105.57,286200000.0
2008-06-16 16:09:00,105.58,105.61,105.57,105.6,134400000.0
2008-06-16 16:10:00,105.6,105.62,105.57,105.6,207800000.0
2008-06-16 16:11:00,105.6,105.6,105.56,105.59,152900000.0
2008-06-16 16:12:00,105.59,105.59,105.55,105.56,191100000.0
2008-06-16 16:13:00,105.565,105.58,105.55,105.56,123600000.0
2008-06-16 16:14:00,105.55,105.59,105.54,105.57,122400000.0
2008-06-16 16:15:00,105.575,105.61,105.56,105.58,162500000.0
2008-06-16 16:16:00,105.575,105.6,105.57,105.58,160500000.0
2008-06-16 16:17:00,105.58,105.61,105.57,105.61,197000000.0
2008-06-16 16:18:00,105.61,105.66,105.59,105.64,204900000.0
2008-06-16 16:19:00,105.65,105.67,105.63,105.67,183400000.0
2008-06-16 16:20:00,105.67,105.67,105.62,105.64,169900000.0
2008-06-16 16:21:00,105.64,105.64,105.59,105.6,146200000.0
2008-06-16 16:22:00,105.61,105.7,105.61,105.7,186900000.0
2008-06-16 16:23:00,105.71,105.71,105.66,105.675,145600000.0
2008-06-16 16:24:00,105.675,105.68,105.66,105.67,203300000.0
2008-06-16 16:25:00,105.67,105.68,105.66,105.66,54800000.0
2008-06-16 16:26:00,105.66,105.67,105.61,105.61,120900000.0
2008-06-16 16:27:00,105.61,105.63,105.61,105.63,83200000.0
2008-06-16 16:28:00,105.62,105.66,105.62,105.66,230700000.0
2008-06-16 16:29:00,105.65,105.7,105.64,105.675,187800000.0
2008-06-16 16:30:00,105.675,105.68,105.64,105.675,150100000.0
2008-06-16 16:31:00,105.675,105.7,105.67,105.68,118400000.0
2008-06-16 16:32:00,105.68,105.71,105.68,105.7,61700000.0
2008-06-16 16:33:00,105.7,105.75,105.69,105.69,186900000.0
2008-06-16 16:34:00,105.69,105.75,105.69,105.74,148700000.0
2008-06-16 16:35:00,105.74,105.74,105.675,105.7,132600000.0
2008-06-16 16:36:00,105.7,105.73,105.68,105.72,173800000.0
2008-06-16 16:37:00,105.72,105.73,105.695,105.715,142000000.0
2008-06-16 16:38:00,105.705,105.71,105.69,105.705,33200000.0
2008-06-16 16:39:00,105.705,105.72,105.69,105.71,186300000.0
2008-06-16 16:40:00,105.71,105.785,105.7,105.77,197400000.0
2008-06-16 16:41:00,105.76,105.77,105.74,105.75,320800000.0
2008-06-16 16:42:00,105.75,105.77,105.75,105.77,156100000.0
2008-06-16 16:43:00,105.77,105.78,105.77,105.78,40300000.0
2008-06-16 16:44:00,105.78,105.79,105.76,105.78,96100000.0
2008-06-16 16:45:00,105.79,105.79,105.745,105.76,81500000.0
2008-06-16 16:46:00,105.76,105.83,105.755,105.81,209300000.0
2008-06-16 16:47:00,105.81,105.86,105.81,105.85,136800000.0
2008-06-16 16:48:00,105.85,105.87,105.79,105.83,251800000.0
2008-06-16 16:49:00,105.83,105.9,105.83,105.89,231500000.0
2008-06-16 16:50:00,105.89,105.89,105.84,105.89,135200000.0
2008-06-16 16:51:00,105.88,105.88,105.78,105.815,350700000.0
2008-06-16 16:52:00,105.815,105.82,105.775,105.775,158400000.0
2008-06-16 16:53:00,105.78,105.79,105.77,105.79,80000000.0
2008-06-16 16:54:00,105.78,105.81,105.77,105.81,59500000.0
2008-06-16 16:55:00,105.81,105.825,105.8,105.81,150000000.0
2008-06-16 16:56:00,105.81,105.86,105.81,105.845,127900000.0
2008-06-16 16:57:00,105.845,105.87,105.83,105.87,175500000.0
2008-06-16 16:58:00,105.87,105.92,105.86,105.92,102300000.0
2008-06-16 16:59:00,105.92,105.98,105.92,105.95,317800000.0
2008-06-16 17:00:00,105.95,105.95,105.92,105.93,178100000.0
2008-06-16 17:01:00,105.93,105.94,105.91,105.92,87300000.0
2008-06-16 17:02:00,105.92,105.94,105.91,105.93,122100000.0
2008-06-16 17:03:00,105.93,105.93,105.9,105.93,174700000.0
2008-06-16 17:04:00,105.93,105.95,105.89,105.9,151800000.0
2008-06-16 17:05:00,105.9,106.01,105.9,106.005,262900000.0
2008-06-16 17:06:00,106.005,106.06,105.99,106.0,222300000.0
2008-06-16 17:07:00,106.01,106.03,105.975,105.98,152400000.0
2008-06-16 17:08:00,105.99,105.99,105.96,105.96,148300000.0
2008-06-16 17:09:00,105.96,105.97,105.94,105.97,144600000.0
2008-06-16 17:10:00,105.97,105.97,105.94,105.945,116400000.0
2008-06-16 17:11:00,105.95,106.01,105.95,106.005,246600000.0
2008-06-16 17:12:00,106.0,106.05,105.99,106.05,106500000.0
2008-06-16 17:13:00,106.04,106.09,106.03,106.09,193800000.0
2008-06-16 17:14:00,106.09,106.11,106.05,106.065,181500000.0
2008-06-16 17:15:00,106.06,106.06,106.03,106.035,111800000.0
2008-06-16 17:16:00,106.035,106.035,106.0,106.02,79400000.0
2008-06-16 17:17:00,106.02,106.04,106.0,106.02,120200000.0
2008-06-16 17:18:00,106.02,106.02,105.935,105.94,177700000.0
2008-06-16 17:19:00,105.935,105.97,105.93,105.96,190100000.0
2008-06-16 17:20:00,105.965,105.99,105.95,105.97,142500000.0
2008-06-16 17:21:00,105.97,105.98,105.885,105.915,191800000.0
2008-06-16 17:22:00,105.92,105.965,105.91,105.94,217800000.0
2008-06-16 17:23:00,105.945,105.96,105.93,105.95,83100000.0
2008-06-16 17:24:00,105.96,106.0,105.95,105.995,141100000.0
2008-06-16 17:25:00,105.995,105.995,105.92,105.92,122700000.0
2008-06-16 17:26:00,105.925,105.94,105.92,105.94,44100000.0
2008-06-16 17:27:00,105.94,105.94,105.905,105.91,108200000.0
2008-06-16 17:28:00,105.91,105.93,105.91,105.925,119700000.0
2008-06-16 17:29:00,105.925,105.935,105.9,105.9,127400000.0
2008-06-16 17:30:00,105.9,105.9,105.88,105.88,111200000.0
2008-06-16 17:31:00,105.88,105.9,105.88,105.88,173200000.0
2008-06-16 17:32:00,105.88,105.88,105.86,105.87,115600000.0
2008-06-16 17:33:00,105.86,105.87,105.85,105.86,116500000.0
2008-06-16 17:34:00,105.86,105.9,105.86,105.89,137800000.0
2008-06-16 17:35:00,105.89,105.91,105.88,105.88,86000000.0
2008-06-16 17:36:00,105.88,105.885,105.86,105.88,99200000.0
2008-06-16 17:37:00,105.88,105.88,105.86,105.86,91900000.0
2008-06-16 17:38:00,105.88,105.9,105.87,105.9,115900000.0
2008-06-16 17:39:00,105.9,105.9,105.88,105.88,58400000.0
2008-06-16 17:40:00,105.88,105.89,105.855,105.86,51300000.0
2008-06-16 17:41:00,105.86,105.88,105.86,105.88,62000000.0
2008-06-16 17:42:00,105.88,105.89,105.87,105.88,111300000.0
2008-06-16 17:43:00,105.88,105.9,105.86,105.865,131700000.0
2008-06-16 17:44:00,105.86,105.89,105.85,105.88,205200000.0
2008-06-16 17:45:00,105.9,105.9,105.87,105.87,118400000.0
2008-06-16 17:46:00,105.87,105.87,105.86,105.86,39700000.0
2008-06-16 17:47:00,105.86,105.87,105.85,105.85,147800000.0
2008-06-16 17:48:00,105.86,105.89,105.86,105.89,98700000.0
2008-06-16 17:49:00,105.89,105.89,105.84,105.88,128000000.0
2008-06-16 17:50:00,105.88,105.89,105.88,105.88,50400000.0
2008-06-16 17:51:00,105.88,105.93,105.88,105.93,188500000.0
2008-06-16 17:52:00,105.93,105.93,105.91,105.91,52400000.0
2008-06-16 17:53:00,105.92,105.92,105.9,105.9,82400000.0
2008-06-16 17:54:00,105.9,105.93,105.9,105.9,172300000.0
2008-06-16 17:55:00,105.91,105.94,105.91,105.94,164900000.0
2008-06-16 17:56:00,105.93,105.94,105.92,105.92,60900000.0
2008-06-16 17:57:00,105.92,105.93,105.91,105.91,47800000.0
2008-06-16 17:58:00,105.91,105.91,105.9,105.91,93900000.0
2008-06-16 17:59:00,105.89,105.95,105.885,105.95,38800000.0
2008-06-16 18:00:00,105.95,105.96,105.94,105.95,103900000.0
2008-06-16 18:01:00,105.95,105.95,105.93,105.93,31900000.0
2008-06-16 18:02:00,105.93,105.94,105.91,105.91,170900000.0
2008-06-16 18:03:00,105.91,105.91,105.88,105.88,164600000.0
2008-06-16 18:04:00,105.88,105.9,105.88,105.885,135400000.0
2008-06-16 18:05:00,105.89,105.89,105.85,105.85,298800000.0
2008-06-16 18:06:00,105.84,105.88,105.83,105.88,150900000.0
2008-06-16 18:07:00,105.88,105.88,105.87,105.88,60600000.0
2008-06-16 18:08:00,105.89,105.89,105.88,105.88,20100000.0
2008-06-16 18:09:00,105.88,105.89,105.86,105.88,235600000.0
2008-06-16 18:10:00,105.88,105.88,105.87,105.875,102100000.0
2008-06-16 18:11:00,105.875,105.89,105.865,105.88,140400000.0
2008-06-16 18:12:00,105.88,105.89,105.875,105.88,61400000.0
2008-06-16 18:13:00,105.885,105.89,105.88,105.88,121700000.0
2008-06-16 18:14:00,105.88,105.89,105.875,105.88,44300000.0
2008-06-16 18:15:00,105.88,105.88,105.83,105.83,169000000.0
2008-06-16 18:16:00,105.83,105.83,105.83,105.83,8900000.0
2008-06-16 18:17:00,105.83,105.84,105.82,105.83,142300000.0
2008-06-16 18:18:00,105.83,105.84,105.83,105.84,50500000.0
2008-06-16 18:19:00,105.84,105.86,105.83,105.84,218100000.0
2008-06-16 18:20:00,105.84,105.85,105.84,105.85,78600000.0
2008-06-16 18:21:00,105.85,105.865,105.84,105.84,129600000.0
2008-06-16 18:22:00,105.84,105.845,105.835,105.835,72700000.0
2008-06-16 18:23:00,105.835,105.84,105.835,105.84,20100000.0
2008-06-16 18:24:00,105.84,105.85,105.84,105.85,76300000.0
2008-06-16 18:25:00,105.85,105.85,105.84,105.85,27100000.0
2008-06-16 18:26:00,105.85,105.85,105.835,105.835,47000000.0
2008-06-16 18:27:00,105.825,105.9,105.825,105.89,132200000.0
2008-06-16 18:28:00,105.89,105.89,105.86,105.87,53200000.0
2008-06-16 18:29:00,105.87,105.89,105.865,105.88,73900000.0
2008-06-16 18:30:00,105.88,105.89,105.85,105.88,131100000.0
2008-06-16 18:31:00,105.88,105.88,105.86,105.86,32100000.0
2008-06-16 18:32:00,105.86,105.88,105.86,105.88,45100000.0
2008-06-16 18:33:00,105.88,105.9,105.875,105.9,143200000.0
2008-06-16 18:34:00,105.9,105.9,105.89,105.89,80400000.0
2008-06-16 18:35:00,105.89,105.89,105.87,105.875,93400000.0
2008-06-16 18:36:00,105.88,105.9,105.87,105.89,82300000.0
2008-06-16 18:37:00,105.88,105.89,105.855,105.88,67100000.0
2008-06-16 18:38:00,105.88,105.89,105.88,105.89,21800000.0
2008-06-16 18:39:00,105.89,105.89,105.86,105.87,49500000.0
2008-06-16 18:40:00,105.87,105.89,105.87,105.87,94100000.0
2008-06-16 18:41:00,105.87,105.88,105.86,105.87,46200000.0
2008-06-16 18:42:00,105.87,105.87,105.84,105.84,66500000.0
2008-06-16 18:43:00,105.84,105.86,105.83,105.83,60000000.0
2008-06-16 18:44:00,105.83,105.85,105.83,105.85,45900000.0
2008-06-16 18:45:00,105.85,105.88,105.85,105.88,85300000.0
2008-06-16 18:46:00,105.88,105.88,105.87,105.87,123900000.0
2008-06-16 18:47:00,105.87,105.87,105.86,105.86,37700000.0
2008-06-16 18:48:00,105.86,105.86,105.86,105.86,2400000.0
2008-06-16 18:49:00,105.85,105.87,105.85,105.86,103100000.0
2008-06-16 18:50:00,105.86,105.89,105.86,105.89,57600000.0
2008-06-16 18:51:00,105.89,105.92,105.89,105.9,139500000.0
2008-06-16 18:52:00,105.9,105.93,105.9,105.915,67100000.0
2008-06-16 18:53:00,105.915,105.93,105.915,105.915,30300000.0
2008-06-16 18:54:00,105.92,105.94,105.905,105.915,96500000.0
2008-06-16 18:55:00,105.915,105.915,105.895,105.9,39700000.0
2008-06-16 18:56:00,105.9,105.91,105.84,105.85,224000000.0
2008-06-16 18:57:00,105.85,105.9,105.85,105.89,155600000.0
2008-06-16 18:58:00,105.89,105.91,105.88,105.9,150200000.0
2008-06-16 18:59:00,105.9,105.96,105.9,105.96,71200000.0
2008-06-16 19:00:00,105.96,105.98,105.94,105.97,147700000.0
2008-06-16 19:01:00,105.97,105.98,105.955,105.955,75100000.0
2008-06-16 19:02:00,105.96,105.96,105.95,105.95,75100000.0
2008-06-16 19:03:00,105.95,105.96,105.95,105.955,39300000.0
2008-06-16 19:04:00,105.955,105.96,105.94,105.94,127600000.0
2008-06-16 19:05:00,105.94,105.95,105.93,105.94,175100000.0
2008-06-16 19:06:00,105.925,105.925,105.88,105.9,94200000.0
2008-06-16 19:07:00,105.9,105.91,105.86,105.87,149700000.0
2008-06-16 19:08:00,105.87,105.96,105.86,105.94,323200000.0
2008-06-16 19:09:00,105.93,105.94,105.91,105.94,184400000.0
2008-06-16 19:10:00,105.94,105.94,105.87,105.88,164000000.0
2008-06-16 19:11:00,105.88,105.88,105.85,105.87,145200000.0
2008-06-16 19:12:00,105.87,105.88,105.85,105.875,80800000.0
2008-06-16 19:13:00,105.87,105.91,105.81,105.85,284300000.0
2008-06-16 19:14:00,105.86,105.88,105.83,105.85,167100000.0
2008-06-16 19:15:00,105.85,105.87,105.85,105.87,122300000.0
2008-06-16 19:16:00,105.87,105.92,105.87,105.895,71200000.0
2008-06-16 19:17:00,105.9,105.915,105.895,105.91,41800000.0
2008-06-16 19:18:00,105.915,105.925,105.905,105.92,35900000.0
2008-06-16 19:19:00,105.92,105.965,105.915,105.965,72000000.0
2008-06-16 19:20:00,105.965,105.965,105.94,105.95,66300000.0
2008-06-16 19:21:00,105.95,105.97,105.93,105.95,112100000.0
2008-06-16 19:22:00,105.95,105.96,105.92,105.93,112800000.0
2008-06-16 19:23:00,105.93,105.95,105.92,105.95,93400000.0
2008-06-16 19:24:00,105.95,105.96,105.93,105.94,59500000.0
2008-06-16 19:25:00,105.94,105.94,105.89,105.89,79100000.0
2008-06-16 19:26:00,105.89,105.93,105.89,105.915,104100000.0
2008-06-16 19:27:00,105.91,105.92,105.885,105.92,162600000.0
2008-06-16 19:28:00,105.92,105.92,105.875,105.89,152700000.0
2008-06-16 19:29:00,105.89,105.93,105.88,105.925,102100000.0
2008-06-16 19:30:00,105.93,105.94,105.91,105.93,114600000.0
2008-06-16 19:31:00,105.93,105.93,105.87,105.87,175200000.0
2008-06-16 19:32:00,105.87,105.94,105.87,105.93,161100000.0
2008-06-16 19:33:00,105.93,105.94,105.915,105.92,74600000.0
2008-06-16 19:34:00,105.92,105.92,105.86,105.88,234500000.0
2008-06-16 19:35:00,105.88,105.93,105.86,105.88,301000000.0
2008-06-16 19:36:00,105.89,105.91,105.875,105.88,186000000.0
2008-06-16 19:37:00,105.88,105.94,105.88,105.94,186400000.0
2008-06-16 19:38:00,105.93,105.93,105.9,105.91,190900000.0
2008-06-16 19:39:00,105.91,105.91,105.82,105.845,176600000.0
2008-06-16 19:40:00,105.85,105.88,105.84,105.87,192400000.0
2008-06-16 19:41:00,105.87,105.88,105.855,105.86,89000000.0
2008-06-16 19:42:00,105.86,105.89,105.835,105.89,144500000.0
2008-06-16 19:43:00,105.9,105.905,105.82,105.84,162500000.0
2008-06-16 19:44:00,105.83,105.865,105.805,105.825,222600000.0
2008-06-16 19:45:00,105.82,105.84,105.795,105.83,164300000.0
2008-06-16 19:46:00,105.84,105.84,105.8,105.805,146100001.0
2008-06-16 19:47:00,105.81,105.82,105.8,105.805,83900000.0
2008-06-16 19:48:00,105.805,105.82,105.78,105.79,120400000.0
2008-06-16 19:49:00,105.79,105.82,105.785,105.82,68700000.0
2008-06-16 19:50:00,105.82,105.88,105.82,105.845,116900000.0
2008-06-16 19:51:00,105.845,105.86,105.835,105.835,71800000.0
2008-06-16 19:52:00,105.83,105.84,105.79,105.79,135400000.0
2008-06-16 19:53:00,105.79,105.805,105.77,105.8,154500000.0
2008-06-16 19:54:00,105.8,105.825,105.795,105.795,135400001.0
2008-06-16 19:55:00,105.79,105.815,105.79,105.805,80800000.0
2008-06-16 19:56:00,105.8,105.8,105.78,105.795,118800000.0
2008-06-16 19:57:00,105.795,105.8,105.78,105.78,67600000.0
2008-06-16 19:58:00,105.78,105.8,105.75,105.79,188200000.0
2008-06-16 19:59:00,105.79,105.83,105.785,105.82,359600000.0
2008-06-16 20:00:00,105.83,105.83,105.805,105.805,298700000.0
2008-06-16 20:01:00,105.805,105.835,105.795,105.835,249900000.0
2008-06-16 20:02:00,105.83,105.83,105.8,105.8,243400000.0
2008-06-16 20:03:00,105.8,105.82,105.8,105.82,125900000.0
2008-06-16 20:04:00,105.82,105.83,105.8,105.82,175800000.0
2008-06-16 20:05:00,105.82,105.83,105.8,105.8,147300000.0
2008-06-16 20:06:00,105.8,105.825,105.8,105.81,98000000.0
2008-06-16 20:07:00,105.81,105.82,105.81,105.82,38900000.0
2008-06-16 20:08:00,105.82,105.83,105.81,105.83,103800000.0
2008-06-16 20:09:00,105.825,105.825,105.81,105.82,65600000.0
2008-06-16 20:10:00,105.82,105.84,105.81,105.84,117500000.0
2008-06-16 20:11:00,105.84,105.86,105.84,105.85,201400000.0
2008-06-16 20:12:00,105.85,105.86,105.85,105.85,36800000.0
2008-06-16 20:13:00,105.85,105.855,105.84,105.85,45900000.0
2008-06-16 20:14:00,105.85,105.86,105.825,105.84,94800000.0
2008-06-16 20:15:00,105.84,105.84,105.79,105.81,82400000.0
2008-06-16 20:16:00,105.81,105.86,105.8,105.85,152800000.0
2008-06-16 20:17:00,105.85,105.865,105.85,105.86,85900000.0
2008-06-16 20:18:00,105.86,105.89,105.85,105.89,109100000.0
2008-06-16 20:19:00,105.89,105.89,105.88,105.88,21600000.0
2008-06-16 20:20:00,105.89,105.905,105.86,105.86,233900000.0
2008-06-16 20:21:00,105.86,105.87,105.825,105.83,180400000.0
2008-06-16 20:22:00,105.83,105.83,105.81,105.82,77700000.0
2008-06-16 20:23:00,105.82,105.86,105.81,105.83,108500000.0
2008-06-16 20:24:00,105.83,105.83,105.81,105.81,101000000.0
2008-06-16 20:25:00,105.81,105.82,105.81,105.81,85900000.0
2008-06-16 20:26:00,105.8,105.82,105.8,105.82,190200000.0
2008-06-16 20:27:00,105.82,105.82,105.78,105.78,108800000.0
2008-06-16 20:28:00,105.78,105.8,105.78,105.79,81200000.0
2008-06-16 20:29:00,105.79,105.81,105.78,105.78,66600000.0
2008-06-16 20:30:00,105.78,105.83,105.78,105.81,144900000.0
2008-06-16 20:31:00,105.81,105.82,105.81,105.82,71900000.0
2008-06-16 20:32:00,105.815,105.84,105.815,105.83,111000000.0
2008-06-16 20:33:00,105.82,105.82,105.795,105.8,67200000.0
2008-06-16 20:34:00,105.8,105.81,105.8,105.81,49500000.0
2008-06-16 20:35:00,105.805,105.83,105.8,105.83,53300000.0
2008-06-16 20:36:00,105.82,105.83,105.8,105.8,157600000.0
2008-06-16 20:37:00,105.81,105.81,105.79,105.8,100300000.0
2008-06-16 20:38:00,105.8,105.8,105.79,105.79,89400000.0
2008-06-16 20:39:00,105.79,105.81,105.79,105.79,120600000.0
2008-06-16 20:40:00,105.79,105.82,105.78,105.81,150900000.0
2008-06-16 20:41:00,105.81,105.82,105.81,105.82,149200000.0
2008-06-16 20:42:00,105.82,105.84,105.78,105.79,175900000.0
2008-06-16 20:43:00,105.79,105.805,105.75,105.75,123100000.0
2008-06-16 20:44:00,105.75,105.75,105.71,105.74,109700000.0
2008-06-16 20:45:00,105.74,105.74,105.72,105.72,43400000.0
2008-06-16 20:46:00,105.73,105.74,105.73,105.74,10800000.0
2008-06-16 20:47:00,105.73,105.73,105.71,105.71,21600000.0
2008-06-16 20:48:00,105.71,105.72,105.68,105.69,79300000.0
2008-06-16 20:49:00,105.69,105.69,105.67,105.67,144200000.0
2008-06-16 20:50:00,105.67,105.72,105.66,105.7,196900000.0
2008-06-16 20:51:00,105.7,105.71,105.67,105.68,113600000.0
2008-06-16 20:52:00,105.68,105.69,105.655,105.655,49900000.0
2008-06-16 20:53:00,105.655,105.66,105.645,105.65,69400000.0
2008-06-16 20:54:00,105.66,105.68,105.645,105.65,217700000.0
2008-06-16 20:55:00,105.65,105.685,105.615,105.615,135800000.0
2008-06-16 20:56:00,105.62,105.64,105.62,105.64,161700000.0
2008-06-16 20:57:00,105.65,105.65,105.575,105.58,126100000.0
2008-06-16 20:58:00,105.585,105.63,105.585,105.625,141000000.0
2008-06-16 20:59:00,105.625,105.65,105.62,105.64,146500000.0
2008-06-16 21:00:00,105.64,105.65,105.62,105.63,55100000.0
2008-06-16 21:01:00,105.63,105.63,105.61,105.63,49200000.0
2008-06-16 21:02:00,105.64,105.65,105.6,105.61,63100000.0
2008-06-16 21:03:00,105.62,105.63,105.61,105.61,55200000.0
2008-06-16 21:04:00,105.61,105.63,105.61,105.63,65100000.0
2008-06-16 21:05:00,105.62,105.63,105.62,105.63,65300000.0
2008-06-16 21:06:00,105.62,105.64,105.62,105.64,56700000.0
2008-06-16 21:07:00,105.64,105.64,105.6,105.61,139000000.0
2008-06-16 21:08:00,105.61,105.65,105.61,105.64,65200000.0
2008-06-16 21:09:00,105.64,105.65,105.64,105.64,40800000.0
2008-06-16 21:10:00,105.65,105.665,105.65,105.66,64300000.0
2008-06-16 21:11:00,105.66,105.68,105.65,105.67,76400000.0
2008-06-16 21:12:00,105.67,105.72,105.67,105.7,142800000.0
2008-06-16 21:13:00,105.7,105.7,105.67,105.67,87499999.0
2008-06-16 21:14:00,105.67,105.69,105.67,105.68,43100000.0
2008-06-16 21:15:00,105.68,105.68,105.67,105.67,31200000.0
2008-06-16 21:16:00,105.66,105.665,105.66,105.665,36700000.0
2008-06-16 21:17:00,105.665,105.7,105.665,105.69,57800000.0
2008-06-16 21:18:00,105.695,105.7,105.69,105.7,30000000.0
2008-06-16 21:19:00,105.715,105.72,105.7,105.7,39900000.0
2008-06-16 21:20:00,105.7,105.73,105.7,105.73,56500000.0
2008-06-16 21:21:00,105.73,105.735,105.69,105.69,91000000.0
2008-06-16 21:22:00,105.69,105.69,105.68,105.68,31300000.0
2008-06-16 21:23:00,105.68,105.68,105.67,105.67,123900000.0
2008-06-16 21:24:00,105.67,105.68,105.66,105.68,38200000.0
2008-06-16 21:25:00,105.67,105.68,105.67,105.67,66599999.0
2008-06-16 21:26:00,105.67,105.67,105.62,105.63,113100000.0
2008-06-16 21:27:00,105.64,105.64,105.63,105.64,44100000.0
2008-06-16 21:28:00,105.64,105.66,105.64,105.66,46800000.0
2008-06-16 21:29:00,105.66,105.66,105.64,105.65,38500000.0
2008-06-16 21:30:00,105.65,105.67,105.65,105.67,27900000.0
2008-06-16 21:31:00,105.67,105.67,105.65,105.66,27700000.0
2008-06-16 21:32:00,105.66,105.66,105.65,105.65,14400000.0
2008-06-16 21:33:00,105.66,105.66,105.63,105.64,69600000.0
2008-06-16 21:34:00,105.63,105.64,105.63,105.63,17200000.0
2008-06-16 21:35:00,105.63,105.64,105.63,105.64,45900000.0
2008-06-16 21:37:00,105.635,105.65,105.62,105.62,86600000.0
2008-06-16 21:38:00,105.62,105.63,105.61,105.62,93500000.0
2008-06-16 21:39:00,105.61,105.63,105.6,105.62,111000000.0
2008-06-16 21:40:00,105.62,105.645,105.615,105.615,90200000.0
2008-06-16 21:41:00,105.615,105.64,105.615,105.62,231000000.0
2008-06-16 21:42:00,105.62,105.625,105.61,105.62,51600000.0
2008-06-16 21:43:00,105.62,105.63,105.62,105.63,83800000.0
2008-06-16 21:44:00,105.63,105.68,105.63,105.67,156000000.0
2008-06-16 21:45:00,105.66,105.66,105.63,105.64,76800000.0
2008-06-16 21:46:00,105.64,105.66,105.63,105.66,118000000.0
2008-06-16 21:47:00,105.66,105.69,105.66,105.68,146200000.0
2008-06-16 21:48:00,105.68,105.72,105.68,105.71,127200000.0
2008-06-16 21:49:00,105.72,105.73,105.72,105.72,71300000.0
2008-06-16 21:50:00,105.72,105.73,105.72,105.72,46400000.0
2008-06-16 21:51:00,105.72,105.72,105.72,105.72,21000000.0
2008-06-16 21:52:00,105.72,105.73,105.72,105.73,5200000.0
2008-06-16 21:53:00,105.73,105.73,105.71,105.71,38800000.0
2008-06-16 21:54:00,105.71,105.71,105.7,105.7,15100000.0
2008-06-16 21:55:00,105.695,105.695,105.695,105.695,8000000.0
2008-06-16 21:56:00,105.695,105.695,105.695,105.695,5000000.0
2008-06-16 21:57:00,105.695,105.695,105.695,105.695,2000000.0
2008-06-16 21:58:00,105.695,105.7,105.695,105.7,8800000.0
2008-06-16 21:59:00,105.7,105.705,105.7,105.7,13600000.0
2008-06-16 22:00:00,105.705,105.71,105.68,105.71,50400000.0
2008-06-16 22:01:00,105.71,105.72,105.7,105.7,77800000.0
2008-06-16 22:02:00,105.7,105.72,105.69,105.7,235000000.0
2008-06-16 22:03:00,105.7,105.73,105.7,105.73,27600000.0
2008-06-16 22:04:00,105.72,105.73,105.7,105.7,68000000.0
2008-06-16 22:05:00,105.71,105.72,105.705,105.705,22600000.0
2008-06-16 22:06:00,105.72,105.72,105.705,105.72,12200000.0
2008-06-16 22:07:00,105.72,105.72,105.71,105.71,16800000.0
2008-06-16 22:08:00,105.72,105.75,105.72,105.75,44300000.0
2008-06-16 22:09:00,105.75,105.75,105.65,105.66,71900000.0
2008-06-16 22:10:00,105.66,105.69,105.66,105.68,83000000.0
2008-06-16 22:11:00,105.69,105.69,105.67,105.67,142000000.0
2008-06-16 22:12:00,105.67,105.68,105.67,105.67,63300000.0
2008-06-16 22:13:00,105.67,105.69,105.67,105.68,37900000.0
2008-06-16 22:14:00,105.69,105.71,105.66,105.68,118600000.0
2008-06-16 22:15:00,105.68,105.68,105.635,105.65,162000000.0
2008-06-16 22:16:00,105.655,105.68,105.65,105.655,34500000.0
2008-06-16 22:17:00,105.655,105.7,105.65,105.7,132800000.0
2008-06-16 22:18:00,105.7,105.7,105.65,105.65,236200000.0
2008-06-16 22:19:00,105.65,105.66,105.65,105.66,37800000.0
2008-06-16 22:20:00,105.66,105.66,105.65,105.66,29800000.0
2008-06-16 22:21:00,105.66,105.68,105.65,105.67,105300000.0
2008-06-16 22:22:00,105.67,105.68,105.62,105.64,230400000.0
2008-06-16 22:23:00,105.64,105.66,105.62,105.63,271100000.0
2008-06-16 22:24:00,105.64,105.65,105.61,105.65,197000000.0
2008-06-16 22:25:00,105.65,105.68,105.64,105.645,272700000.0
2008-06-16 22:26:00,105.65,105.65,105.63,105.63,57200000.0
2008-06-16 22:27:00,105.63,105.64,105.63,105.64,86800000.0
2008-06-16 22:28:00,105.64,105.64,105.61,105.64,125500000.0
2008-06-16 22:29:00,105.64,105.66,105.57,105.57,362900000.0
2008-06-16 22:30:00,105.57,105.58,105.56,105.57,167100000.0
2008-06-16 22:31:00,105.57,105.63,105.57,105.63,104800000.0
2008-06-16 22:32:00,105.64,105.68,105.62,105.67,140900000.0
2008-06-16 22:33:00,105.67,105.68,105.65,105.66,95300000.0
2008-06-16 22:34:00,105.66,105.67,105.6,105.64,93900000.0
2008-06-16 22:35:00,105.63,105.63,105.59,105.63,77600000.0
2008-06-16 22:36:00,105.63,105.63,105.63,105.63,4800000.0
2008-06-16 22:37:00,105.64,105.64,105.63,105.63,16800000.0
2008-06-16 22:38:00,105.63,105.65,105.63,105.63,40500000.0
2008-06-16 22:39:00,105.63,105.645,105.63,105.63,90500000.0
2008-06-16 22:40:00,105.63,105.66,105.63,105.65,102700000.0
2008-06-16 22:41:00,105.65,105.65,105.63,105.63,29700000.0
2008-06-16 22:42:00,105.63,105.65,105.615,105.65,60200000.0
2008-06-16 22:43:00,105.63,105.695,105.62,105.69,113800000.0
2008-06-16 22:44:00,105.695,105.695,105.67,105.68,171700000.0
2008-06-16 22:45:00,105.68,105.71,105.68,105.69,19200000.0
2008-06-16 22:46:00,105.68,105.69,105.67,105.68,183200000.0
2008-06-16 22:47:00,105.68,105.73,105.58,105.66,263700000.0
2008-06-16 22:48:00,105.66,105.68,105.635,105.68,153600000.0
2008-06-16 22:49:00,105.67,105.67,105.66,105.66,58800000.0
2008-06-16 22:50:00,105.66,105.7,105.66,105.68,103600000.0
2008-06-16 22:51:00,105.68,105.7,105.68,105.7,24600000.0
2008-06-16 22:52:00,105.69,105.7,105.69,105.69,17000000.0
2008-06-16 22:53:00,105.7,105.71,105.7,105.71,19000000.0
2008-06-16 22:54:00,105.71,105.71,105.69,105.7,22700000.0
2008-06-16 22:55:00,105.7,105.7,105.69,105.69,12000000.0
2008-06-16 22:56:00,105.69,105.72,105.69,105.71,35200000.0
2008-06-16 22:57:00,105.71,105.72,105.69,105.7,63300000.0
2008-06-16 22:58:00,105.7,105.7,105.67,105.69,109900000.0
2008-06-16 22:59:00,105.68,105.69,105.68,105.68,99400000.0
2008-06-16 23:00:00,105.67,105.69,105.66,105.67,38000000.0
2008-06-16 23:01:00,105.66,105.68,105.66,105.68,68100000.0
2008-06-16 23:02:00,105.69,105.7,105.68,105.69,23400000.0
2008-06-16 23:03:00,105.67,105.67,105.67,105.67,5000000.0
2008-06-16 23:04:00,105.67,105.67,105.65,105.66,84500000.0
2008-06-16 23:05:00,105.65,105.675,105.65,105.675,57600000.0
2008-06-16 23:06:00,105.68,105.68,105.68,105.68,2400000.0
2008-06-16 23:07:00,105.67,105.69,105.67,105.69,11200000.0
2008-06-16 23:08:00,105.68,105.68,105.68,105.68,18700000.0
2008-06-16 23:10:00,105.68,105.68,105.68,105.68,2400000.0
2008-06-16 23:12:00,105.68,105.69,105.68,105.69,10300000.0
2008-06-16 23:13:00,105.69,105.7,105.69,105.69,30900000.0
2008-06-16 23:15:00,105.7,105.7,105.69,105.69,4800000.0
2008-06-16 23:16:00,105.68,105.7,105.675,105.675,42500000.0
2008-06-16 23:17:00,105.68,105.68,105.63,105.63,122700000.0
2008-06-16 23:18:00,105.63,105.63,105.6,105.6,65500000.0
2008-06-16 23:19:00,105.61,105.61,105.57,105.57,46300000.0
2008-06-16 23:20:00,105.565,105.57,105.56,105.57,26800000.0
2008-06-16 23:22:00,105.57,105.57,105.57,105.57,13300000.0
2008-06-16 23:23:00,105.57,105.58,105.57,105.58,12800000.0
2008-06-16 23:24:00,105.58,105.59,105.575,105.59,25600000.0
2008-06-16 23:25:00,105.58,105.58,105.58,105.58,14500000.0
2008-06-16 23:26:00,105.58,105.58,105.58,105.58,11100000.0
2008-06-16 23:27:00,105.58,105.585,105.58,105.585,9800000.0
2008-06-16 23:28:00,105.585,105.585,105.58,105.58,8100000.0
2008-06-16 23:30:00,105.58,105.59,105.58,105.585,28300000.0
2008-06-16 23:31:00,105.585,105.6,105.58,105.59,24600000.0
2008-06-16 23:32:00,105.59,105.59,105.59,105.59,7500000.0
2008-06-16 23:33:00,105.57,105.59,105.57,105.585,15400000.0
2008-06-16 23:34:00,105.585,105.6,105.585,105.59,17200000.0
2008-06-16 23:35:00,105.59,105.6,105.585,105.6,5800000.0
2008-06-16 23:36:00,105.59,105.59,105.59,105.59,1000000.0
2008-06-16 23:37:00,105.6,105.605,105.6,105.605,14200000.0
2008-06-16 23:38:00,105.59,105.605,105.59,105.605,14900000.0
2008-06-16 23:39:00,105.6,105.605,105.595,105.605,27200000.0
2008-06-16 23:40:00,105.6,105.63,105.58,105.58,109700000.0
2008-06-16 23:41:00,105.59,105.59,105.56,105.56,16900000.0
2008-06-16 23:42:00,105.565,105.565,105.55,105.55,14700000.0
2008-06-16 23:43:00,105.55,105.57,105.55,105.565,51300000.0
2008-06-16 23:44:00,105.565,105.565,105.565,105.565,1000000.0
2008-06-16 23:45:00,105.555,105.565,105.555,105.565,6300000.0
2008-06-16 23:48:00,105.54,105.54,105.54,105.54,13100000.0
2008-06-16 23:49:00,105.54,105.58,105.54,105.58,26600000.0
2008-06-16 23:50:00,105.58,105.6,105.56,105.575,41500000.0
2008-06-16 23:51:00,105.56,105.56,105.56,105.56,6300000.0
2008-06-16 23:52:00,105.55,105.56,105.54,105.55,42900000.0
2008-06-16 23:53:00,105.56,105.57,105.56,105.57,11000000.0
2008-06-16 23:54:00,105.57,105.59,105.57,105.59,20400000.0
2008-06-16 23:55:00,105.59,105.6,105.59,105.59,26600000.0
2008-06-16 23:56:00,105.59,105.59,105.59,105.59,1000000.0
2008-06-16 23:58:00,105.58,105.61,105.58,105.61,72300000.0
2008-06-16 23:59:00,105.61,105.63,105.6,105.63,27600000.0
2008-06-17 00:00:00,105.62,105.62,105.61,105.62,13700000.0
2008-06-17 00:01:00,105.62,105.62,105.61,105.615,12000000.0
2008-06-17 00:02:00,105.615,105.615,105.61,105.61,8200000.0
2008-06-17 00:03:00,105.61,105.62,105.59,105.6,71300000.0
2008-06-17 00:04:00,105.6,105.6,105.59,105.59,38000000.0
2008-06-17 00:05:00,105.59,105.61,105.59,105.61,85200000.0
2008-06-17 00:06:00,105.61,105.62,105.61,105.61,34300000.0
2008-06-17 00:07:00,105.61,105.61,105.6,105.61,10800000.0
2008-06-17 00:08:00,105.6,105.61,105.6,105.61,10100000.0
2008-06-17 00:09:00,105.61,105.61,105.61,105.61,8400000.0
2008-06-17 00:10:00,105.61,105.61,105.61,105.61,6500000.0
2008-06-17 00:11:00,105.61,105.62,105.61,105.62,8200000.0
2008-06-17 00:12:00,105.62,105.62,105.6,105.6,57500000.0
2008-06-17 00:13:00,105.6,105.61,105.58,105.61,77800000.0
2008-06-17 00:14:00,105.61,105.61,105.595,105.595,26300000.0
2008-06-17 00:15:00,105.595,105.595,105.595,105.595,2000000.0
2008-06-17 00:16:00,105.58,105.58,105.555,105.57,51800000.0
2008-06-17 00:17:00,105.57,105.57,105.535,105.55,39600000.0
2008-06-17 00:18:00,105.55,105.56,105.55,105.56,27200000.0
2008-06-17 00:19:00,105.55,105.58,105.545,105.56,51500000.0
2008-06-17 00:20:00,105.555,105.56,105.55,105.56,40200000.0
2008-06-17 00:21:00,105.56,105.56,105.55,105.56,75800000.0
2008-06-17 00:22:00,105.56,105.56,105.56,105.56,16800000.0
2008-06-17 00:23:00,105.55,105.55,105.54,105.54,82100000.0
2008-06-17 00:24:00,105.54,105.55,105.54,105.55,190900000.0
2008-06-17 00:25:00,105.55,105.59,105.54,105.55,154400000.0
2008-06-17 00:26:00,105.555,105.58,105.54,105.56,159400000.0
2008-06-17 00:27:00,105.56,105.57,105.545,105.55,64300000.0
2008-06-17 00:28:00,105.555,105.56,105.545,105.55,89500000.0
2008-06-17 00:29:00,105.55,105.56,105.535,105.56,86900000.0
2008-06-17 00:30:00,105.555,105.555,105.555,105.555,1000000.0
2008-06-17 00:31:00,105.56,105.56,105.56,105.56,31000000.0
2008-06-17 00:32:00,105.56,105.57,105.56,105.56,80600000.0
2008-06-17 00:33:00,105.56,105.56,105.56,105.56,43800000.0
2008-06-17 00:34:00,105.565,105.565,105.56,105.56,41400000.0
2008-06-17 00:35:00,105.56,105.575,105.56,105.575,39000000.0
2008-06-17 00:36:00,105.575,105.605,105.575,105.605,12000000.0
2008-06-17 00:37:00,105.605,105.605,105.605,105.605,1000000.0
2008-06-17 00:38:00,105.605,105.61,105.605,105.61,6900000.0
2008-06-17 00:39:00,105.6,105.6,105.6,105.6,1900000.0
2008-06-17 00:40:00,105.61,105.61,105.61,105.61,1900000.0
2008-06-17 00:41:00,105.61,105.61,105.61,105.61,1000000.0
2008-06-17 00:42:00,105.61,105.61,105.61,105.61,1000000.0
2008-06-17 00:43:00,105.6,105.6,105.6,105.6,6700000.0
2008-06-17 00:44:00,105.6,105.61,105.6,105.61,8400000.0
2008-06-17 00:45:00,105.61,105.62,105.6,105.61,26700000.0
2008-06-17 00:46:00,105.61,105.61,105.61,105.61,11200000.0
2008-06-17 00:47:00,105.61,105.61,105.61,105.61,5800000.0
2008-06-17 00:48:00,105.61,105.61,105.59,105.6,26900000.0
2008-06-17 00:49:00,105.6,105.6,105.59,105.59,8300000.0
2008-06-17 00:50:00,105.59,105.595,105.59,105.595,5400000.0
2008-06-17 00:51:00,105.6,105.6,105.6,105.6,6700000.0
2008-06-17 00:52:00,105.6,105.6,105.59,105.59,12400000.0
2008-06-17 00:53:00,105.59,105.6,105.59,105.59,22000000.0
2008-06-17 00:54:00,105.59,105.59,105.59,105.59,7600000.0
2008-06-17 00:55:00,105.59,105.59,105.59,105.59,3000000.0
2008-06-17 00:56:00,105.59,105.595,105.59,105.595,2900000.0
2008-06-17 00:57:00,105.595,105.595,105.595,105.595,2000000.0
2008-06-17 00:58:00,105.595,105.595,105.595,105.595,3000000.0
2008-06-17 00:59:00,105.595,105.605,105.595,105.605,23300000.0
2008-06-17 01:00:00,105.605,105.61,105.6,105.6,87300000.0
2008-06-17 01:01:00,105.6,105.6,105.6,105.6,23700000.0
2008-06-17 01:02:00,105.6,105.61,105.6,105.61,45500000.0
2008-06-17 01:03:00,105.61,105.61,105.6,105.6,7600000.0
2008-06-17 01:04:00,105.6,105.65,105.6,105.65,55200000.0
2008-06-17 01:05:00,105.645,105.645,105.61,105.61,49200000.0
2008-06-17 01:06:00,105.61,105.64,105.6,105.63,51200000.0
2008-06-17 01:07:00,105.64,105.65,105.64,105.65,4800000.0
2008-06-17 01:08:00,105.64,105.64,105.64,105.64,4500000.0
2008-06-17 01:09:00,105.64,105.64,105.64,105.64,9100000.0
2008-06-17 01:10:00,105.66,105.765,105.66,105.68,59900000.0
2008-06-17 01:11:00,105.68,105.68,105.66,105.66,49300000.0
2008-06-17 01:12:00,105.66,105.66,105.66,105.66,16200000.0
2008-06-17 01:13:00,105.65,105.66,105.63,105.66,79300000.0
2008-06-17 01:14:00,105.66,105.69,105.65,105.67,79700000.0
2008-06-17 01:15:00,105.67,105.69,105.67,105.69,48800000.0
2008-06-17 01:16:00,105.7,105.71,105.68,105.68,74100000.0
2008-06-17 01:17:00,105.68,105.7,105.66,105.67,123200000.0
2008-06-17 01:18:00,105.66,105.68,105.66,105.68,14400000.0
2008-06-17 01:19:00,105.67,105.67,105.64,105.65,22200000.0
2008-06-17 01:20:00,105.64,105.65,105.64,105.65,11100000.0
2008-06-17 01:21:00,105.66,105.66,105.66,105.66,21600000.0
2008-06-17 01:22:00,105.66,105.67,105.66,105.67,64800000.0
2008-06-17 01:23:00,105.65,105.66,105.65,105.65,26900000.0
2008-06-17 01:24:00,105.65,105.66,105.65,105.66,24000000.0
2008-06-17 01:25:00,105.67,105.69,105.65,105.65,107500000.0
2008-06-17 01:26:00,105.65,105.66,105.615,105.65,94500000.0
2008-06-17 01:27:00,105.66,105.66,105.64,105.64,31200000.0
2008-06-17 01:28:00,105.62,105.62,105.61,105.62,63100000.0
2008-06-17 01:29:00,105.62,105.63,105.62,105.62,85900000.0
2008-06-17 01:30:00,105.62,105.63,105.61,105.62,37400000.0
2008-06-17 01:31:00,105.62,105.65,105.62,105.62,32500000.0
2008-06-17 01:32:00,105.62,105.64,105.62,105.64,24700000.0
2008-06-17 01:33:00,105.63,105.635,105.63,105.635,24200000.0
2008-06-17 01:34:00,105.65,105.68,105.65,105.65,21600000.0
2008-06-17 01:35:00,105.65,105.67,105.65,105.66,38500000.0
2008-06-17 01:36:00,105.66,105.67,105.66,105.66,19200000.0
2008-06-17 01:37:00,105.67,105.69,105.66,105.67,72900000.0
2008-06-17 01:38:00,105.67,105.67,105.67,105.67,4800000.0
2008-06-17 01:39:00,105.67,105.67,105.66,105.66,7200000.0
2008-06-17 01:40:00,105.655,105.655,105.65,105.65,22900000.0
2008-06-17 01:41:00,105.65,105.68,105.65,105.68,29300000.0
2008-06-17 01:42:00,105.67,105.67,105.67,105.67,13700000.0
2008-06-17 01:43:00,105.68,105.68,105.68,105.68,7200000.0
2008-06-17 01:44:00,105.67,105.67,105.67,105.67,7500000.0
2008-06-17 01:45:00,105.67,105.67,105.665,105.67,10700000.0
2008-06-17 01:46:00,105.66,105.66,105.645,105.66,27800000.0
2008-06-17 01:47:00,105.65,105.65,105.64,105.65,14400000.0
2008-06-17 01:48:00,105.65,105.66,105.65,105.66,5700000.0
2008-06-17 01:49:00,105.66,105.66,105.66,105.66,36000000.0
2008-06-17 01:50:00,105.66,105.67,105.66,105.67,40500000.0
2008-06-17 01:51:00,105.68,105.68,105.66,105.68,30300000.0
2008-06-17 01:52:00,105.68,105.69,105.68,105.68,25200000.0
2008-06-17 01:53:00,105.68,105.71,105.68,105.71,31200000.0
2008-06-17 01:54:00,105.71,105.72,105.7,105.71,44400000.0
2008-06-17 01:55:00,105.72,105.72,105.71,105.71,9600000.0
2008-06-17 01:56:00,105.72,105.72,105.7,105.71,43900000.0
2008-06-17 01:57:00,105.7,105.71,105.68,105.69,37000000.0
2008-06-17 01:58:00,105.7,105.7,105.69,105.69,7200000.0
2008-06-17 01:59:00,105.68,105.68,105.645,105.645,63200000.0
2008-06-17 02:00:00,105.65,105.67,105.65,105.67,46400000.0
2008-06-17 02:01:00,105.68,105.68,105.68,105.68,52000000.0
2008-06-17 02:02:00,105.67,105.68,105.66,105.66,110200000.0
2008-06-17 02:03:00,105.66,105.69,105.66,105.69,89500000.0
2008-06-17 02:04:00,105.68,105.68,105.63,105.66,34100000.0
2008-06-17 02:05:00,105.64,105.67,105.64,105.66,8600000.0
2008-06-17 02:06:00,105.66,105.67,105.65,105.66,24000000.0
2008-06-17 02:07:00,105.65,105.65,105.65,105.65,14400000.0
2008-06-17 02:08:00,105.64,105.65,105.64,105.64,7200000.0
2008-06-17 02:09:00,105.62,105.64,105.62,105.63,77500000.0
2008-06-17 02:10:00,105.63,105.63,105.6,105.6,150700000.0
2008-06-17 02:11:00,105.6,105.6,105.59,105.59,51500000.0
2008-06-17 02:12:00,105.59,105.62,105.59,105.62,158500000.0
2008-06-17 02:13:00,105.61,105.62,105.61,105.62,55000000.0
2008-06-17 02:14:00,105.62,105.63,105.62,105.62,94100000.0
2008-06-17 02:15:00,105.62,105.69,105.62,105.67,225200000.0
2008-06-17 02:16:00,105.67,105.68,105.65,105.65,79600000.0
2008-06-17 02:17:00,105.65,105.65,105.63,105.63,19200000.0
2008-06-17 02:18:00,105.63,105.64,105.61,105.63,26400000.0
2008-06-17 02:19:00,105.62,105.63,105.62,105.63,24000000.0
2008-06-17 02:20:00,105.62,105.63,105.62,105.63,9600000.0
2008-06-17 02:21:00,105.63,105.63,105.6,105.6,42400000.0
2008-06-17 02:22:00,105.6,105.61,105.59,105.59,246600000.0
2008-06-17 02:23:00,105.59,105.59,105.57,105.58,55300000.0
2008-06-17 02:24:00,105.58,105.61,105.58,105.61,69700000.0
2008-06-17 02:25:00,105.6,105.63,105.6,105.62,77800000.0
2008-06-17 02:26:00,105.62,105.63,105.61,105.62,143400000.0
2008-06-17 02:27:00,105.62,105.64,105.61,105.64,62200000.0
2008-06-17 02:28:00,105.64,105.64,105.63,105.63,15000000.0
2008-06-17 02:29:00,105.62,105.64,105.62,105.64,24200000.0
2008-06-17 02:30:00,105.63,105.64,105.62,105.64,27900000.0
2008-06-17 02:31:00,105.64,105.64,105.64,105.64,4800000.0
2008-06-17 02:32:00,105.64,105.65,105.62,105.65,45000000.0
2008-06-17 02:33:00,105.65,105.66,105.65,105.66,53900000.0
2008-06-17 02:34:00,105.66,105.68,105.66,105.67,65400000.0
2008-06-17 02:35:00,105.66,105.66,105.63,105.66,42100000.0
2008-06-17 02:36:00,105.66,105.67,105.65,105.65,52800000.0
2008-06-17 02:37:00,105.65,105.66,105.65,105.66,46200000.0
2008-06-17 02:38:00,105.65,105.67,105.65,105.665,55600000.0
2008-06-17 02:39:00,105.66,105.67,105.655,105.67,25900000.0
2008-06-17 02:40:00,105.68,105.695,105.66,105.68,147100000.0
2008-06-17 02:41:00,105.68,105.69,105.68,105.685,50900000.0
2008-06-17 02:42:00,105.68,105.685,105.67,105.675,25200000.0
2008-06-17 02:43:00,105.675,105.675,105.66,105.66,18200000.0
2008-06-17 02:44:00,105.66,105.67,105.66,105.66,20600000.0
2008-06-17 02:45:00,105.66,105.67,105.655,105.66,53400000.0
2008-06-17 02:46:00,105.655,105.655,105.645,105.645,8300000.0
2008-06-17 02:47:00,105.645,105.65,105.635,105.64,31200000.0
2008-06-17 02:48:00,105.64,105.66,105.64,105.66,27000000.0
2008-06-17 02:49:00,105.66,105.67,105.655,105.67,38000000.0
2008-06-17 02:50:00,105.66,105.67,105.66,105.67,37300000.0
2008-06-17 02:51:00,105.67,105.67,105.65,105.65,98200000.0
2008-06-17 02:52:00,105.65,105.66,105.65,105.65,40800000.0
2008-06-17 02:53:00,105.65,105.66,105.63,105.65,122800000.0
2008-06-17 02:54:00,105.645,105.68,105.64,105.68,141300000.0
2008-06-17 02:55:00,105.68,105.7,105.68,105.69,58800000.0
2008-06-17 02:56:00,105.7,105.7,105.68,105.69,21600000.0
2008-06-17 02:57:00,105.7,105.7,105.68,105.68,62900000.0
2008-06-17 02:58:00,105.68,105.68,105.68,105.68,2400000.0
2008-06-17 02:59:00,105.67,105.68,105.67,105.68,110700000.0
2008-06-17 03:00:00,105.67,105.67,105.64,105.64,55300000.0
2008-06-17 03:01:00,105.635,105.69,105.62,105.69,82700000.0
2008-06-17 03:02:00,105.68,105.68,105.66,105.66,52900000.0
2008-06-17 03:03:00,105.66,105.68,105.645,105.66,145800000.0
2008-06-17 03:04:00,105.66,105.69,105.64,105.69,109100000.0
2008-06-17 03:05:00,105.695,105.71,105.67,105.67,56400000.0
2008-06-17 03:06:00,105.67,105.67,105.65,105.66,34200000.0
2008-06-17 03:07:00,105.66,105.67,105.65,105.66,67900000.0
2008-06-17 03:08:00,105.66,105.66,105.62,105.63,91200000.0
2008-06-17 03:09:00,105.62,105.63,105.61,105.62,39300000.0
2008-06-17 03:10:00,105.63,105.64,105.62,105.62,60000000.0
2008-06-17 03:11:00,105.61,105.63,105.61,105.61,108000000.0
2008-06-17 03:12:00,105.61,105.63,105.61,105.62,70500000.0
2008-06-17 03:13:00,105.63,105.65,105.63,105.63,72000000.0
2008-06-17 03:14:00,105.64,105.64,105.62,105.62,259800001.0
2008-06-17 03:15:00,105.63,105.63,105.61,105.62,479800000.0
2008-06-17 03:16:00,105.62,105.62,105.56,105.57,319800000.0
2008-06-17 03:17:00,105.57,105.58,105.54,105.57,181600000.0
2008-06-17 03:18:00,105.57,105.6,105.56,105.57,177000000.0
2008-06-17 03:19:00,105.57,105.58,105.55,105.58,90200000.0
2008-06-17 03:20:00,105.57,105.58,105.56,105.57,62600000.0
2008-06-17 03:21:00,105.56,105.56,105.54,105.54,60000000.0
2008-06-17 03:22:00,105.54,105.54,105.44,105.45,290799998.0
2008-06-17 03:23:00,105.46,105.48,105.4,105.46,363399999.0
2008-06-17 03:24:00,105.47,105.5,105.44,105.44,145400000.0
2008-06-17 03:25:00,105.44,105.5,105.44,105.47,206100001.0
2008-06-17 03:26:00,105.46,105.48,105.44,105.46,207999999.0
2008-06-17 03:27:00,105.46,105.46,105.43,105.43,137900001.0
2008-06-17 03:28:00,105.44,105.45,105.42,105.43,160700000.0
2008-06-17 03:29:00,105.42,105.44,105.38,105.39,169900000.0
2008-06-17 03:30:00,105.39,105.45,105.36,105.45,469400000.0
2008-06-17 03:31:00,105.45,105.48,105.42,105.42,354000001.0
2008-06-17 03:32:00,105.42,105.46,105.4,105.43,147500000.0
2008-06-17 03:33:00,105.43,105.44,105.4,105.41,190100000.0
2008-06-17 03:34:00,105.41,105.45,105.41,105.44,132700000.0
2008-06-17 03:35:00,105.43,105.47,105.43,105.47,134400000.0
2008-06-17 03:36:00,105.47,105.48,105.43,105.43,139200000.0
2008-06-17 03:37:00,105.43,105.44,105.39,105.4,105600000.0
2008-06-17 03:38:00,105.4,105.41,105.37,105.37,218600000.0
2008-06-17 03:39:00,105.37,105.41,105.37,105.4,256200000.0
2008-06-17 03:40:00,105.4,105.44,105.4,105.42,154300000.0
2008-06-17 03:41:00,105.41,105.43,105.41,105.42,89100000.0
2008-06-17 03:42:00,105.42,105.43,105.42,105.43,57400000.0
2008-06-17 03:43:00,105.42,105.43,105.42,105.42,21600000.0
2008-06-17 03:44:00,105.41,105.46,105.41,105.46,90000000.0
2008-06-17 03:45:00,105.45,105.46,105.43,105.44,66200000.0
2008-06-17 03:46:00,105.45,105.45,105.39,105.39,87000000.0
2008-06-17 03:47:00,105.39,105.4,105.36,105.38,120300000.0
2008-06-17 03:48:00,105.38,105.39,105.37,105.38,91400000.0
2008-06-17 03:49:00,105.38,105.42,105.38,105.4,145800000.0
2008-06-17 03:50:00,105.4,105.4,105.34,105.34,305500000.0
2008-06-17 03:51:00,105.34,105.37,105.32,105.32,194900000.0
2008-06-17 03:52:00,105.32,105.35,105.3,105.35,161700000.0
2008-06-17 03:53:00,105.35,105.35,105.31,105.32,129600000.0
2008-06-17 03:54:00,105.32,105.35,105.3,105.35,189600000.0
2008-06-17 03:55:00,105.35,105.46,105.35,105.45,191000000.0
2008-06-17 03:56:00,105.45,105.53,105.4,105.51,596200000.0
2008-06-17 03:57:00,105.51,105.51,105.435,105.46,455400001.0
2008-06-17 03:58:00,105.45,105.48,105.43,105.48,389500002.0
2008-06-17 03:59:00,105.49,105.5,105.46,105.48,122900000.0
2008-06-17 04:00:00,105.49,105.54,105.49,105.51,226700000.0
2008-06-17 04:01:00,105.51,105.51,105.47,105.51,55200000.0
2008-06-17 04:02:00,105.5,105.52,105.49,105.5,157400000.0
2008-06-17 04:03:00,105.49,105.51,105.47,105.47,108900000.0
2008-06-17 04:04:00,105.47,105.47,105.41,105.41,99900000.0
2008-06-17 04:05:00,105.41,105.45,105.38,105.44,211800000.0
2008-06-17 04:06:00,105.44,105.45,105.4,105.41,255800000.0
2008-06-17 04:07:00,105.42,105.43,105.42,105.425,65200000.0
2008-06-17 04:08:00,105.42,105.46,105.42,105.43,129600000.0
2008-06-17 04:09:00,105.44,105.475,105.44,105.475,172500000.0
2008-06-17 04:10:00,105.475,105.49,105.465,105.47,151200000.0
2008-06-17 04:11:00,105.465,105.47,105.42,105.42,117600000.0
2008-06-17 04:12:00,105.42,105.44,105.42,105.44,187000000.0
2008-06-17 04:13:00,105.42,105.42,105.4,105.41,64500000.0
2008-06-17 04:14:00,105.42,105.42,105.41,105.42,26400000.0
2008-06-17 04:15:00,105.42,105.48,105.42,105.48,34700000.0
2008-06-17 04:16:00,105.47,105.47,105.445,105.46,95400000.0
2008-06-17 04:17:00,105.46,105.47,105.44,105.46,59000000.0
2008-06-17 04:18:00,105.46,105.46,105.42,105.42,94600000.0
2008-06-17 04:19:00,105.43,105.43,105.4,105.4,64800000.0
2008-06-17 04:20:00,105.39,105.4,105.39,105.39,153300000.0
2008-06-17 04:21:00,105.4,105.42,105.4,105.41,43200000.0
2008-06-17 04:22:00,105.4,105.4,105.35,105.35,35300000.0
2008-06-17 04:23:00,105.34,105.4,105.34,105.4,88800000.0
2008-06-17 04:24:00,105.4,105.43,105.4,105.43,218900000.0
2008-06-17 04:25:00,105.43,105.49,105.43,105.48,73000000.0
2008-06-17 04:26:00,105.49,105.49,105.445,105.47,79900000.0
2008-06-17 04:27:00,105.47,105.48,105.43,105.43,99300000.0
2008-06-17 04:28:00,105.43,105.51,105.43,105.51,78700000.0
2008-06-17 04:29:00,105.51,105.55,105.445,105.51,347000000.0
2008-06-17 04:30:00,105.51,105.53,105.47,105.47,136000000.0
2008-06-17 04:31:00,105.475,105.52,105.47,105.52,39800000.0
2008-06-17 04:32:00,105.52,105.53,105.48,105.48,91200000.0
2008-06-17 04:33:00,105.49,105.56,105.49,105.54,76500000.0
2008-06-17 04:34:00,105.54,105.55,105.485,105.485,106900000.0
2008-06-17 04:35:00,105.495,105.56,105.495,105.55,102400000.0
2008-06-17 04:36:00,105.55,105.6,105.55,105.58,211300000.0
2008-06-17 04:37:00,105.58,105.59,105.57,105.58,40000000.0
2008-06-17 04:38:00,105.58,105.58,105.535,105.57,463500000.0
2008-06-17 04:39:00,105.57,105.58,105.57,105.58,223000000.0
2008-06-17 04:40:00,105.58,105.58,105.57,105.58,198800000.0
2008-06-17 04:41:00,105.58,105.59,105.56,105.56,238100000.0
2008-06-17 04:42:00,105.56,105.56,105.54,105.56,123400000.0
2008-06-17 04:43:00,105.55,105.56,105.55,105.56,120800000.0
2008-06-17 04:44:00,105.55,105.56,105.55,105.55,117800000.0
2008-06-17 04:45:00,105.55,105.56,105.54,105.54,193100000.0
2008-06-17 04:46:00,105.54,105.54,105.52,105.52,271700000.0
2008-06-17 04:47:00,105.52,105.54,105.52,105.53,197400000.0
2008-06-17 04:48:00,105.53,105.55,105.53,105.54,89100000.0
2008-06-17 04:49:00,105.54,105.55,105.53,105.54,170200000.0
2008-06-17 04:50:00,105.54,105.55,105.54,105.55,117300000.0
2008-06-17 04:51:00,105.54,105.55,105.54,105.54,43700000.0
2008-06-17 04:52:00,105.54,105.56,105.54,105.56,51100000.0
2008-06-17 04:53:00,105.57,105.57,105.56,105.56,23400000.0
2008-06-17 04:54:00,105.56,105.56,105.55,105.55,64200000.0
2008-06-17 04:55:00,105.56,105.56,105.55,105.55,105300000.0
2008-06-17 04:56:00,105.54,105.54,105.53,105.54,51200000.0
2008-06-17 04:57:00,105.54,105.55,105.54,105.55,8600000.0
2008-06-17 04:58:00,105.54,105.54,105.54,105.54,15900000.0
2008-06-17 04:59:00,105.54,105.55,105.54,105.54,37600000.0
2008-06-17 05:00:00,105.53,105.53,105.52,105.52,145600000.0
2008-06-17 05:01:00,105.53,105.54,105.53,105.54,19200000.0
2008-06-17 05:02:00,105.54,105.54,105.52,105.52,62400000.0
2008-06-17 05:03:00,105.52,105.52,105.52,105.52,7200000.0
2008-06-17 05:04:00,105.51,105.53,105.51,105.52,74400000.0
2008-06-17 05:05:00,105.52,105.53,105.52,105.53,26500000.0
2008-06-17 05:06:00,105.515,105.515,105.515,105.515,2000000.0
2008-06-17 05:07:00,105.52,105.52,105.51,105.51,4500000.0
2008-06-17 05:08:00,105.52,105.53,105.51,105.51,152000000.0
2008-06-17 05:09:00,105.51,105.51,105.48,105.48,99200000.0
2008-06-17 05:10:00,105.48,105.5,105.48,105.49,64500000.0
2008-06-17 05:11:00,105.49,105.5,105.49,105.49,31200000.0
2008-06-17 05:12:00,105.49,105.5,105.49,105.5,7200000.0
2008-06-17 05:13:00,105.5,105.5,105.49,105.49,43200000.0
2008-06-17 05:14:00,105.5,105.5,105.45,105.45,69400000.0
2008-06-17 05:15:00,105.45,105.47,105.45,105.47,120800000.0
2008-06-17 05:16:00,105.46,105.5,105.46,105.5,110400000.0
2008-06-17 05:17:00,105.49,105.49,105.47,105.49,82800000.0
2008-06-17 05:18:00,105.48,105.49,105.48,105.48,26700000.0
2008-06-17 05:19:00,105.47,105.48,105.47,105.48,36500000.0
2008-06-17 05:20:00,105.48,105.49,105.48,105.49,31200000.0
2008-06-17 05:21:00,105.48,105.49,105.48,105.49,29400000.0
2008-06-17 05:22:00,105.48,105.49,105.48,105.48,14500000.0
2008-06-17 05:23:00,105.48,105.49,105.48,105.49,13500000.0
2008-06-17 05:24:00,105.475,105.48,105.475,105.48,3400000.0
2008-06-17 05:25:00,105.48,105.48,105.475,105.475,31100000.0
2008-06-17 05:26:00,105.47,105.49,105.47,105.48,83100000.0
2008-06-17 05:27:00,105.47,105.49,105.47,105.47,56300000.0
2008-06-17 05:28:00,105.47,105.48,105.46,105.47,73500000.0
2008-06-17 05:29:00,105.47,105.48,105.47,105.47,140400001.0
2008-06-17 05:30:00,105.47,105.48,105.47,105.47,121499999.0
2008-06-17 05:31:00,105.47,105.48,105.47,105.48,53700000.0
2008-06-17 05:32:00,105.48,105.48,105.47,105.48,67400000.0
2008-06-17 05:33:00,105.47,105.48,105.47,105.48,42300000.0
2008-06-17 05:34:00,105.48,105.49,105.48,105.48,124400000.0
2008-06-17 05:35:00,105.48,105.51,105.48,105.51,208799999.0
2008-06-17 05:36:00,105.51,105.51,105.48,105.49,167000000.0
2008-06-17 05:37:00,105.49,105.5,105.42,105.43,298100001.0
2008-06-17 05:38:00,105.42,105.43,105.41,105.42,98400000.0
2008-06-17 05:39:00,105.42,105.44,105.4,105.4,55800000.0
2008-06-17 05:40:00,105.41,105.42,105.4,105.41,14400000.0
2008-06-17 05:41:00,105.41,105.42,105.4,105.4,19200000.0
2008-06-17 05:42:00,105.4,105.41,105.39,105.4,60000000.0
2008-06-17 05:43:00,105.4,105.42,105.39,105.39,45600000.0
2008-06-17 05:44:00,105.39,105.41,105.39,105.41,56800000.0
2008-06-17 05:45:00,105.42,105.43,105.42,105.42,12000000.0
2008-06-17 05:46:00,105.41,105.42,105.41,105.42,16200000.0
2008-06-17 05:47:00,105.43,105.43,105.41,105.41,40800000.0
2008-06-17 05:48:00,105.41,105.42,105.39,105.4,123400000.0
2008-06-17 05:49:00,105.4,105.41,105.4,105.41,15300000.0
2008-06-17 05:50:00,105.41,105.45,105.41,105.45,32100000.0
2008-06-17 05:51:00,105.44,105.44,105.43,105.44,33600000.0
2008-06-17 05:52:00,105.45,105.46,105.44,105.45,24000000.0
2008-06-17 05:53:00,105.45,105.47,105.45,105.47,33600000.0
2008-06-17 05:54:00,105.46,105.47,105.45,105.46,40800000.0
2008-06-17 05:55:00,105.46,105.47,105.44,105.45,30300000.0
2008-06-17 05:56:00,105.44,105.45,105.44,105.45,4800000.0
2008-06-17 05:57:00,105.43,105.45,105.43,105.45,31800000.0
2008-06-17 05:58:00,105.44,105.45,105.44,105.44,19200000.0
2008-06-17 05:59:00,105.45,105.46,105.42,105.46,69000000.0
2008-06-17 06:00:00,105.44,105.46,105.42,105.45,68200000.0
2008-06-17 06:01:00,105.46,105.47,105.46,105.47,54900000.0
2008-06-17 06:02:00,105.47,105.5,105.47,105.47,232700000.0
2008-06-17 06:03:00,105.47,105.48,105.47,105.47,76600000.0
2008-06-17 06:04:00,105.47,105.47,105.47,105.47,19200000.0
2008-06-17 06:05:00,105.47,105.47,105.45,105.45,95300000.0
2008-06-17 06:06:00,105.45,105.45,105.44,105.45,28800000.0
2008-06-17 06:07:00,105.45,105.45,105.45,105.45,40800000.0
2008-06-17 06:08:00,105.45,105.47,105.45,105.47,90200000.0
2008-06-17 06:09:00,105.47,105.47,105.45,105.45,79700000.0
2008-06-17 06:10:00,105.45,105.46,105.45,105.45,54100000.0
2008-06-17 06:11:00,105.45,105.45,105.45,105.45,7200000.0
2008-06-17 06:12:00,105.44,105.45,105.44,105.45,4800000.0
2008-06-17 06:13:00,105.43,105.47,105.43,105.46,122100000.0
2008-06-17 06:14:00,105.46,105.48,105.45,105.45,193800000.0
2008-06-17 06:15:00,105.45,105.47,105.45,105.46,103600000.0
2008-06-17 06:16:00,105.45,105.45,105.45,105.45,23400000.0
2008-06-17 06:17:00,105.44,105.45,105.44,105.45,12000000.0
2008-06-17 06:18:00,105.44,105.45,105.44,105.45,113399999.0
2008-06-17 06:19:00,105.45,105.46,105.45,105.45,98900000.0
2008-06-17 06:20:00,105.45,105.46,105.45,105.46,51000000.0
2008-06-17 06:21:00,105.46,105.47,105.45,105.45,119100000.0
2008-06-17 06:22:00,105.45,105.45,105.44,105.45,106100000.0
2008-06-17 06:23:00,105.45,105.47,105.37,105.41,266000000.0
2008-06-17 06:24:00,105.4,105.44,105.385,105.43,170900000.0
2008-06-17 06:25:00,105.43,105.47,105.43,105.46,137300000.0
2008-06-17 06:26:00,105.46,105.47,105.46,105.46,72300000.0
2008-06-17 06:27:00,105.46,105.47,105.46,105.46,142700000.0
2008-06-17 06:28:00,105.46,105.47,105.45,105.45,99900000.0
2008-06-17 06:29:00,105.45,105.45,105.38,105.38,112200001.0
2008-06-17 06:30:00,105.38,105.43,105.38,105.43,64800000.0
2008-06-17 06:31:00,105.42,105.42,105.4,105.41,33600000.0
2008-06-17 06:32:00,105.4,105.41,105.4,105.41,33600000.0
2008-06-17 06:33:00,105.41,105.41,105.4,105.41,31200000.0
2008-06-17 06:34:00,105.4,105.42,105.4,105.41,50400000.0
2008-06-17 06:35:00,105.41,105.42,105.41,105.42,28800000.0
2008-06-17 06:36:00,105.41,105.41,105.4,105.4,40800000.0
2008-06-17 06:37:00,105.4,105.42,105.4,105.41,67200000.0
2008-06-17 06:38:00,105.41,105.43,105.41,105.43,64800000.0
2008-06-17 06:39:00,105.43,105.45,105.43,105.44,57600000.0
2008-06-17 06:40:00,105.44,105.46,105.44,105.46,55200000.0
2008-06-17 06:41:00,105.45,105.49,105.45,105.49,36000000.0
2008-06-17 06:42:00,105.49,105.51,105.48,105.48,79200000.0
2008-06-17 06:43:00,105.48,105.49,105.48,105.49,81600000.0
2008-06-17 06:44:00,105.49,105.51,105.49,105.5,45600000.0
2008-06-17 06:45:00,105.5,105.51,105.49,105.49,50400000.0
2008-06-17 06:46:00,105.49,105.51,105.49,105.5,48000000.0
2008-06-17 06:47:00,105.5,105.51,105.5,105.5,19200000.0
2008-06-17 06:48:00,105.5,105.5,105.48,105.49,43200000.0
2008-06-17 06:49:00,105.49,105.49,105.46,105.48,79200000.0
2008-06-17 06:50:00,105.48,105.48,105.48,105.48,31200000.0
2008-06-17 06:51:00,105.48,105.49,105.47,105.48,88800000.0
2008-06-17 06:52:00,105.48,105.49,105.47,105.49,38400000.0
2008-06-17 06:53:00,105.49,105.49,105.48,105.49,24000000.0
2008-06-17 06:54:00,105.49,105.51,105.48,105.5,76800000.0
2008-06-17 06:55:00,105.5,105.51,105.5,105.51,28800000.0
2008-06-17 06:56:00,105.51,105.51,105.49,105.5,31200000.0
2008-06-17 06:57:00,105.5,105.5,105.48,105.49,50400000.0
2008-06-17 06:58:00,105.49,105.52,105.48,105.52,60000000.0
2008-06-17 06:59:00,105.51,105.52,105.51,105.52,52800000.0
2008-06-17 07:00:00,105.51,105.52,105.49,105.51,91200000.0
2008-06-17 07:01:00,105.51,105.51,105.48,105.5,72000000.0
2008-06-17 07:02:00,105.5,105.5,105.5,105.5,2400000.0
2008-06-17 07:03:00,105.465,105.52,105.465,105.52,27000000.0
2008-06-17 07:04:00,105.51,105.51,105.45,105.46,134400000.0
2008-06-17 07:05:00,105.46,105.46,105.44,105.46,83500000.0
2008-06-17 07:06:00,105.45,105.45,105.45,105.45,60300000.0
2008-06-17 07:07:00,105.46,105.46,105.45,105.45,28800000.0
2008-06-17 07:08:00,105.45,105.45,105.43,105.43,54000000.0
2008-06-17 07:09:00,105.43,105.43,105.43,105.43,41700000.0
2008-06-17 07:10:00,105.43,105.45,105.43,105.45,176300000.0
2008-06-17 07:11:00,105.45,105.465,105.45,105.46,41500000.0
2008-06-17 07:12:00,105.46,105.48,105.45,105.48,260499999.0
2008-06-17 07:13:00,105.48,105.49,105.48,105.48,100800000.0
2008-06-17 07:14:00,105.49,105.49,105.44,105.44,102300000.0
2008-06-17 07:15:00,105.435,105.44,105.43,105.44,154100001.0
2008-06-17 07:16:00,105.44,105.47,105.43,105.46,255400000.0
2008-06-17 07:17:00,105.45,105.46,105.45,105.45,24000000.0
2008-06-17 07:18:00,105.45,105.46,105.44,105.45,57600000.0
2008-06-17 07:19:00,105.45,105.45,105.45,105.45,40800000.0
2008-06-17 07:20:00,105.45,105.46,105.45,105.46,28800000.0
2008-06-17 07:21:00,105.47,105.47,105.46,105.46,28800000.0
2008-06-17 07:22:00,105.46,105.47,105.46,105.47,48000000.0
2008-06-17 07:23:00,105.46,105.46,105.46,105.46,7200000.0
2008-06-17 07:24:00,105.47,105.47,105.46,105.47,38400000.0
2008-06-17 07:25:00,105.46,105.47,105.46,105.47,50400000.0
2008-06-17 07:26:00,105.47,105.47,105.47,105.47,67700000.0
2008-06-17 07:27:00,105.48,105.48,105.47,105.48,135900000.0
2008-06-17 07:28:00,105.48,105.49,105.47,105.48,70800000.0
2008-06-17 07:29:00,105.48,105.48,105.47,105.47,180300000.0
2008-06-17 07:30:00,105.48,105.5,105.47,105.47,129500000.0
2008-06-17 07:31:00,105.48,105.49,105.48,105.48,55200000.0
2008-06-17 07:32:00,105.48,105.48,105.43,105.44,96100000.0
2008-06-17 07:33:00,105.45,105.47,105.44,105.45,49600000.0
2008-06-17 07:34:00,105.45,105.45,105.44,105.44,19000000.0
2008-06-17 07:35:00,105.45,105.46,105.42,105.42,93200000.0
2008-06-17 07:36:00,105.42,105.43,105.42,105.43,26400000.0
2008-06-17 07:37:00,105.42,105.44,105.42,105.43,26400000.0
2008-06-17 07:38:00,105.44,105.45,105.43,105.44,16800000.0
2008-06-17 07:39:00,105.44,105.44,105.44,105.44,7200000.0
2008-06-17 07:40:00,105.43,105.44,105.43,105.44,26400000.0
2008-06-17 07:41:00,105.43,105.45,105.43,105.44,31200000.0
2008-06-17 07:42:00,105.44,105.44,105.42,105.44,34400000.0
2008-06-17 07:43:00,105.45,105.45,105.44,105.45,40800000.0
2008-06-17 07:44:00,105.45,105.45,105.44,105.44,24800000.0
2008-06-17 07:45:00,105.44,105.44,105.41,105.41,92300000.0
2008-06-17 07:46:00,105.41,105.42,105.41,105.42,19800000.0
2008-06-17 07:47:00,105.41,105.43,105.41,105.43,48600000.0
2008-06-17 07:48:00,105.43,105.45,105.43,105.44,31200000.0
2008-06-17 07:49:00,105.45,105.46,105.44,105.44,133800000.0
2008-06-17 07:50:00,105.44,105.46,105.44,105.46,31000000.0
2008-06-17 07:51:00,105.47,105.48,105.42,105.42,111300000.0
2008-06-17 07:52:00,105.425,105.44,105.425,105.44,25400000.0
2008-06-17 07:53:00,105.44,105.47,105.44,105.46,37000000.0
2008-06-17 07:54:00,105.46,105.47,105.45,105.46,40200000.0
2008-06-17 07:55:00,105.46,105.47,105.46,105.46,28500000.0
2008-06-17 07:56:00,105.46,105.46,105.43,105.45,166400000.0
2008-06-17 07:57:00,105.45,105.48,105.45,105.47,165700000.0
2008-06-17 07:58:00,105.47,105.51,105.46,105.51,137000000.0
2008-06-17 07:59:00,105.52,105.52,105.5,105.5,119400000.0
2008-06-17 08:00:00,105.5,105.535,105.48,105.53,93400000.0
2008-06-17 08:01:00,105.525,105.585,105.525,105.585,254800000.0
2008-06-17 08:02:00,105.59,105.62,105.585,105.62,168100000.0
2008-06-17 08:03:00,105.61,105.62,105.58,105.58,94400000.0
2008-06-17 08:04:00,105.57,105.57,105.53,105.56,137200000.0
2008-06-17 08:05:00,105.56,105.56,105.53,105.56,129400000.0
2008-06-17 08:06:00,105.56,105.59,105.56,105.59,84000000.0
2008-06-17 08:07:00,105.59,105.63,105.57,105.63,154000000.0
2008-06-17 08:08:00,105.63,105.66,105.615,105.65,89000000.0
2008-06-17 08:09:00,105.65,105.66,105.64,105.66,144800000.0
2008-06-17 08:10:00,105.65,105.66,105.64,105.64,220500000.0
2008-06-17 08:11:00,105.65,105.67,105.62,105.62,93600000.0
2008-06-17 08:12:00,105.64,105.65,105.62,105.65,67200000.0
2008-06-17 08:13:00,105.65,105.67,105.65,105.65,74400000.0
2008-06-17 08:14:00,105.65,105.65,105.64,105.64,61800000.0
2008-06-17 08:15:00,105.64,105.65,105.64,105.65,54100000.0
2008-06-17 08:16:00,105.64,105.65,105.64,105.64,106200000.0
2008-06-17 08:17:00,105.64,105.65,105.62,105.64,121900000.0
2008-06-17 08:18:00,105.64,105.68,105.64,105.68,115800000.0
2008-06-17 08:19:00,105.67,105.67,105.63,105.63,146200000.0
2008-06-17 08:20:00,105.64,105.66,105.63,105.66,117700000.0
2008-06-17 08:21:00,105.66,105.66,105.6,105.62,184100000.0
2008-06-17 08:22:00,105.62,105.63,105.62,105.62,100100000.0
2008-06-17 08:23:00,105.62,105.69,105.62,105.685,53000000.0
2008-06-17 08:24:00,105.69,105.7,105.66,105.67,84200000.0
2008-06-17 08:25:00,105.67,105.69,105.61,105.62,66800000.0
2008-06-17 08:26:00,105.625,105.69,105.625,105.67,167800000.0
2008-06-17 08:27:00,105.67,105.68,105.66,105.67,111800000.0
2008-06-17 08:28:00,105.67,105.7,105.66,105.69,185500000.0
2008-06-17 08:29:00,105.68,105.71,105.67,105.67,149100000.0
2008-06-17 08:30:00,105.67,105.69,105.65,105.67,215800000.0
2008-06-17 08:31:00,105.665,105.68,105.64,105.65,204000000.0
2008-06-17 08:32:00,105.65,105.65,105.63,105.64,125100000.0
2008-06-17 08:33:00,105.64,105.67,105.64,105.66,99100000.0
2008-06-17 08:34:00,105.67,105.67,105.65,105.66,16800000.0
2008-06-17 08:35:00,105.66,105.66,105.62,105.64,92200000.0
2008-06-17 08:36:00,105.63,105.64,105.63,105.63,70100000.0
2008-06-17 08:37:00,105.63,105.63,105.605,105.605,16800000.0
2008-06-17 08:38:00,105.605,105.605,105.58,105.59,54500000.0
2008-06-17 08:39:00,105.59,105.6,105.58,105.6,52000000.0
2008-06-17 08:40:00,105.6,105.61,105.58,105.59,58300000.0
2008-06-17 08:41:00,105.59,105.62,105.59,105.61,139000000.0
2008-06-17 08:42:00,105.6,105.69,105.6,105.68,123000000.0
2008-06-17 08:43:00,105.68,105.79,105.68,105.79,225500000.0
2008-06-17 08:44:00,105.79,105.82,105.775,105.8,140800000.0
2008-06-17 08:45:00,105.8,105.81,105.75,105.76,157500000.0
2008-06-17 08:46:00,105.78,105.79,105.74,105.75,169100000.0
2008-06-17 08:47:00,105.75,105.8,105.73,105.76,219100000.0
2008-06-17 08:48:00,105.765,105.78,105.74,105.74,132400000.0
2008-06-17 08:49:00,105.74,105.75,105.57,105.74,145000000.0
2008-06-17 08:50:00,105.725,105.79,105.64,105.79,193500000.0
2008-06-17 08:51:00,105.79,105.79,105.68,105.71,122100000.0
2008-06-17 08:52:00,105.71,105.72,105.68,105.7,92900000.0
2008-06-17 08:53:00,105.7,105.71,105.69,105.71,62000000.0
2008-06-17 08:54:00,105.71,105.72,105.71,105.71,23400000.0
2008-06-17 08:55:00,105.7,105.72,105.7,105.7,41600000.0
2008-06-17 08:56:00,105.7,105.71,105.68,105.71,91300000.0
2008-06-17 08:57:00,105.7,105.72,105.7,105.72,40500000.0
2008-06-17 08:58:00,105.71,105.72,105.68,105.71,128600000.0
2008-06-17 08:59:00,105.72,105.73,105.62,105.685,230800000.0
2008-06-17 09:00:00,105.7,105.78,105.695,105.78,150700000.0
2008-06-17 09:01:00,105.78,105.8,105.745,105.795,148600000.0
2008-06-17 09:02:00,105.795,105.8,105.75,105.76,139600000.0
2008-06-17 09:03:00,105.75,105.75,105.69,105.7,209700000.0
2008-06-17 09:04:00,105.7,105.7,105.615,105.63,198400000.0
2008-06-17 09:05:00,105.63,105.68,105.62,105.645,86900000.0
2008-06-17 09:06:00,105.635,105.68,105.63,105.65,136200000.0
2008-06-17 09:07:00,105.65,105.67,105.63,105.66,193000000.0
2008-06-17 09:08:00,105.655,105.66,105.62,105.62,132000000.0
2008-06-17 09:09:00,105.62,105.655,105.62,105.63,113600000.0
2008-06-17 09:10:00,105.63,105.67,105.625,105.65,147600000.0
2008-06-17 09:11:00,105.65,105.67,105.63,105.64,102800000.0
2008-06-17 09:12:00,105.64,105.64,105.62,105.64,155000000.0
2008-06-17 09:13:00,105.64,105.65,105.585,105.6,173500000.0
2008-06-17 09:14:00,105.6,105.6,105.59,105.59,67100000.0
2008-06-17 09:15:00,105.59,105.62,105.59,105.61,169000000.0
2008-06-17 09:16:00,105.605,105.63,105.605,105.63,108500000.0
2008-06-17 09:17:00,105.63,105.64,105.58,105.63,174900000.0
2008-06-17 09:18:00,105.63,105.675,105.62,105.635,78800000.0
2008-06-17 09:19:00,105.635,105.65,105.59,105.615,79700000.0
2008-06-17 09:20:00,105.61,105.67,105.61,105.63,206200000.0
2008-06-17 09:21:00,105.63,105.64,105.58,105.61,233500000.0
2008-06-17 09:22:00,105.6,105.64,105.59,105.62,299600000.0
2008-06-17 09:23:00,105.61,105.62,105.56,105.57,158900000.0
2008-06-17 09:24:00,105.57,105.58,105.525,105.58,174300000.0
2008-06-17 09:25:00,105.58,105.59,105.55,105.56,211300000.0
2008-06-17 09:26:00,105.56,105.57,105.54,105.56,120700000.0
2008-06-17 09:27:00,105.56,105.58,105.55,105.57,135100000.0
2008-06-17 09:28:00,105.57,105.6,105.57,105.57,113300000.0
2008-06-17 09:29:00,105.57,105.61,105.56,105.61,163500000.0
2008-06-17 09:30:00,105.6,105.63,105.59,105.61,257100000.0
2008-06-17 09:31:00,105.61,105.66,105.61,105.61,225200000.0
2008-06-17 09:32:00,105.61,105.63,105.54,105.63,203600000.0
2008-06-17 09:33:00,105.63,105.66,105.61,105.65,158100000.0
2008-06-17 09:34:00,105.66,105.66,105.595,105.62,358200000.0
2008-06-17 09:35:00,105.62,105.63,105.61,105.625,96500000.0
2008-06-17 09:36:00,105.625,105.65,105.61,105.645,52500000.0
2008-06-17 09:37:00,105.65,105.66,105.64,105.65,50800000.0
2008-06-17 09:38:00,105.655,105.655,105.615,105.625,60400000.0
2008-06-17 09:39:00,105.62,105.66,105.61,105.64,112500000.0
2008-06-17 09:40:00,105.65,105.68,105.62,105.65,213800000.0
2008-06-17 09:41:00,105.65,105.65,105.62,105.63,85900000.0
2008-06-17 09:42:00,105.64,105.65,105.61,105.61,154400000.0
2008-06-17 09:43:00,105.61,105.62,105.6,105.61,148700000.0
2008-06-17 09:44:00,105.61,105.61,105.57,105.59,139900000.0
2008-06-17 09:45:00,105.59,105.7,105.59,105.66,344000000.0
2008-06-17 09:46:00,105.66,105.715,105.64,105.695,237900000.0
2008-06-17 09:47:00,105.705,105.73,105.675,105.675,254900000.0
2008-06-17 09:48:00,105.68,105.71,105.67,105.705,170900000.0
2008-06-17 09:49:00,105.705,105.74,105.7,105.74,93400000.0
2008-06-17 09:50:00,105.73,105.795,105.7,105.76,250700000.0
2008-06-17 09:51:00,105.76,105.77,105.735,105.77,240000000.0
2008-06-17 09:52:00,105.76,105.79,105.76,105.77,172300000.0
2008-06-17 09:53:00,105.77,105.78,105.755,105.755,92600000.0
2008-06-17 09:54:00,105.755,105.775,105.755,105.77,129000000.0
2008-06-17 09:55:00,105.765,105.78,105.75,105.75,97100000.0
2008-06-17 09:56:00,105.75,105.75,105.72,105.75,153100000.0
2008-06-17 09:57:00,105.76,105.78,105.75,105.76,131400000.0
2008-06-17 09:58:00,105.76,105.8,105.75,105.775,274600000.0
2008-06-17 09:59:00,105.77,105.85,105.77,105.81,410200000.0
2008-06-17 10:00:00,105.82,105.82,105.77,105.81,258600000.0
2008-06-17 10:01:00,105.81,105.81,105.77,105.78,113200000.0
2008-06-17 10:02:00,105.78,105.79,105.77,105.78,119000000.0
2008-06-17 10:03:00,105.79,105.8,105.77,105.8,45500000.0
2008-06-17 10:04:00,105.795,105.8,105.77,105.775,169500000.0
2008-06-17 10:05:00,105.78,105.81,105.775,105.8,84000000.0
2008-06-17 10:06:00,105.8,105.82,105.775,105.82,112000000.0
2008-06-17 10:07:00,105.82,105.85,105.79,105.815,246000000.0
2008-06-17 10:08:00,105.82,105.84,105.8,105.83,90500000.0
2008-06-17 10:09:00,105.84,105.84,105.645,105.685,274500000.0
2008-06-17 10:10:00,105.68,105.84,105.68,105.84,156900000.0
2008-06-17 10:11:00,105.83,105.85,105.745,105.78,200900000.0
2008-06-17 10:12:00,105.775,105.82,105.77,105.79,129000000.0
2008-06-17 10:13:00,105.795,105.82,105.79,105.82,58700000.0
2008-06-17 10:14:00,105.82,105.83,105.79,105.82,139500000.0
2008-06-17 10:15:00,105.82,105.83,105.8,105.81,139000000.0
2008-06-17 10:16:00,105.81,105.83,105.81,105.83,71900000.0
2008-06-17 10:17:00,105.83,105.835,105.8,105.82,145300000.0
2008-06-17 10:18:00,105.82,105.84,105.795,105.81,140300000.0
2008-06-17 10:19:00,105.81,105.81,105.765,105.78,160400000.0
2008-06-17 10:20:00,105.77,105.81,105.77,105.8,132500000.0
2008-06-17 10:21:00,105.79,105.8,105.77,105.79,142500000.0
2008-06-17 10:22:00,105.79,105.8,105.78,105.8,61800000.0
2008-06-17 10:23:00,105.8,105.81,105.8,105.81,50600000.0
2008-06-17 10:24:00,105.81,105.83,105.8,105.83,101000000.0
2008-06-17 10:25:00,105.83,105.87,105.83,105.85,122500000.0
2008-06-17 10:26:00,105.85,105.87,105.85,105.86,195800000.0
2008-06-17 10:27:00,105.85,105.88,105.85,105.85,120400000.0
2008-06-17 10:28:00,105.85,105.87,105.845,105.86,156400000.0
2008-06-17 10:29:00,105.86,105.875,105.83,105.85,187100000.0
2008-06-17 10:30:00,105.85,105.87,105.83,105.86,150800000.0
2008-06-17 10:31:00,105.895,105.9,105.87,105.885,219300000.0
2008-06-17 10:32:00,105.89,105.9,105.88,105.9,254000000.0
2008-06-17 10:33:00,105.9,105.9,105.85,105.85,126200000.0
2008-06-17 10:34:00,105.85,105.86,105.845,105.86,176900000.0
2008-06-17 10:35:00,105.86,105.86,105.85,105.85,104300000.0
2008-06-17 10:36:00,105.85,105.87,105.84,105.87,133300000.0
2008-06-17 10:37:00,105.87,105.9,105.86,105.87,146600000.0
2008-06-17 10:38:00,105.86,105.87,105.845,105.86,117500000.0
2008-06-17 10:39:00,105.86,105.87,105.835,105.84,113000000.0
2008-06-17 10:40:00,105.845,105.87,105.83,105.87,155200000.0
2008-06-17 10:41:00,105.87,105.9,105.845,105.9,260600000.0
2008-06-17 10:42:00,105.895,105.99,105.88,105.97,205100000.0
2008-06-17 10:43:00,105.96,105.97,105.92,105.945,218200000.0
2008-06-17 10:44:00,105.95,106.03,105.945,105.985,420700000.0
2008-06-17 10:45:00,105.985,105.995,105.93,105.94,223500000.0
2008-06-17 10:46:00,105.935,105.94,105.89,105.9,173300000.0
2008-06-17 10:47:00,105.9,105.94,105.89,105.925,160600000.0
2008-06-17 10:48:00,105.92,105.95,105.89,105.93,183300000.0
2008-06-17 10:49:00,105.93,105.97,105.91,105.94,219600000.0
2008-06-17 10:50:00,105.94,105.96,105.92,105.94,260300000.0
2008-06-17 10:51:00,105.92,105.92,105.91,105.91,63900000.0
2008-06-17 10:52:00,105.92,105.92,105.88,105.89,165200000.0
2008-06-17 10:53:00,105.89,106.0,105.89,105.97,226500000.0
2008-06-17 10:54:00,105.97,106.02,105.93,106.01,208500000.0
2008-06-17 10:55:00,106.01,106.02,105.98,106.01,283000000.0
2008-06-17 10:56:00,106.01,106.03,106.0,106.0,268400000.0
2008-06-17 10:57:00,106.0,106.0,105.95,105.97,170200000.0
2008-06-17 10:58:00,105.97,105.99,105.91,105.91,183600000.0
2008-06-17 10:59:00,105.92,105.96,105.92,105.93,85100000.0
2008-06-17 11:00:00,105.93,106.01,105.93,105.95,204300000.0
2008-06-17 11:01:00,105.95,105.985,105.92,105.985,267300000.0
2008-06-17 11:02:00,105.97,106.01,105.97,106.01,205500000.0
2008-06-17 11:03:00,106.0,106.02,105.97,105.995,193000000.0
2008-06-17 11:04:00,105.995,106.01,105.97,105.995,122100000.0
2008-06-17 11:05:00,105.995,106.0,105.965,105.975,77100000.0
2008-06-17 11:06:00,105.975,106.045,105.97,106.04,251300000.0
2008-06-17 11:07:00,106.04,106.045,105.98,105.99,239100000.0
2008-06-17 11:08:00,105.99,106.0,105.91,105.91,297000000.0
2008-06-17 11:09:00,105.91,105.94,105.91,105.915,145300000.0
2008-06-17 11:10:00,105.915,105.93,105.905,105.905,71500000.0
2008-06-17 11:11:00,105.905,105.94,105.905,105.905,125100000.0
2008-06-17 11:12:00,105.91,105.95,105.91,105.95,131000000.0
2008-06-17 11:13:00,105.95,106.04,105.94,106.0,362100000.0
2008-06-17 11:14:00,106.0,106.05,106.0,106.03,189800000.0
2008-06-17 11:15:00,106.03,106.05,106.01,106.02,210400000.0
2008-06-17 11:16:00,106.015,106.02,105.98,106.0,107000000.0
2008-06-17 11:17:00,105.99,106.0,105.89,105.915,230200000.0
2008-06-17 11:18:00,105.92,105.975,105.915,105.975,221400000.0
2008-06-17 11:19:00,105.975,106.005,105.975,106.005,142800000.0
2008-06-17 11:20:00,106.01,106.015,105.975,105.975,145900000.0
2008-06-17 11:21:00,105.975,105.98,105.95,105.97,106600000.0
2008-06-17 11:22:00,105.97,105.985,105.89,105.895,105500000.0
2008-06-17 11:23:00,105.9,105.915,105.88,105.91,147200000.0
2008-06-17 11:24:00,105.91,105.92,105.89,105.9,119400000.0
2008-06-17 11:25:00,105.9,105.9,105.865,105.895,51900000.0
2008-06-17 11:26:00,105.895,105.9,105.88,105.88,39400000.0
2008-06-17 11:27:00,105.88,105.91,105.87,105.905,77700000.0
2008-06-17 11:28:00,105.9,105.9,105.84,105.84,90500000.0
2008-06-17 11:29:00,105.845,105.935,105.845,105.925,160400000.0
2008-06-17 11:30:00,105.925,105.935,105.885,105.895,124500000.0
2008-06-17 11:31:00,105.905,106.0,105.9,106.0,235400000.0
2008-06-17 11:32:00,106.0,106.01,105.98,105.98,122800000.0
2008-06-17 11:33:00,105.99,105.99,105.96,105.97,94800000.0
2008-06-17 11:34:00,105.975,105.98,105.875,105.92,214200000.0
2008-06-17 11:35:00,105.91,105.98,105.91,105.98,203500000.0
2008-06-17 11:36:00,105.975,105.975,105.92,105.94,172400000.0
2008-06-17 11:37:00,105.95,105.95,105.83,105.835,193700000.0
2008-06-17 11:38:00,105.835,105.855,105.82,105.835,179900000.0
2008-06-17 11:39:00,105.835,105.835,105.8,105.81,130600000.0
2008-06-17 11:40:00,105.81,105.82,105.8,105.81,124900000.0
2008-06-17 11:41:00,105.81,105.82,105.79,105.8,219300000.0
2008-06-17 11:42:00,105.8,105.8,105.76,105.77,108600000.0
2008-06-17 11:43:00,105.77,105.82,105.76,105.8,186000000.0
2008-06-17 11:44:00,105.8,105.83,105.75,105.79,212700000.0
2008-06-17 11:45:00,105.79,105.79,105.735,105.755,85100000.0
2008-06-17 11:46:00,105.76,105.8,105.65,105.74,206500000.0
2008-06-17 11:47:00,105.74,105.77,105.715,105.72,79500000.0
2008-06-17 11:48:00,105.72,105.73,105.605,105.66,188900000.0
2008-06-17 11:49:00,105.66,105.66,105.595,105.6,229100000.0
2008-06-17 11:50:00,105.61,105.64,105.6,105.61,133500000.0
2008-06-17 11:51:00,105.61,105.64,105.61,105.625,70300000.0
2008-06-17 11:52:00,105.63,105.69,105.63,105.68,154000000.0
2008-06-17 11:53:00,105.68,105.685,105.64,105.65,135100000.0
2008-06-17 11:54:00,105.65,105.67,105.63,105.66,201800000.0
2008-06-17 11:55:00,105.66,105.66,105.635,105.64,58200000.0
2008-06-17 11:56:00,105.64,105.67,105.64,105.66,218000000.0
2008-06-17 11:57:00,105.66,105.68,105.65,105.68,159000000.0
2008-06-17 11:58:00,105.67,105.69,105.67,105.67,161800000.0
2008-06-17 11:59:00,105.67,105.69,105.67,105.67,93600000.0
2008-06-17 12:00:00,105.67,105.67,105.65,105.65,137200000.0
2008-06-17 12:01:00,105.65,105.68,105.65,105.68,125500000.0
2008-06-17 12:02:00,105.68,105.68,105.63,105.66,117700000.0
2008-06-17 12:03:00,105.66,105.7,105.65,105.7,107100000.0
2008-06-17 12:04:00,105.7,105.74,105.69,105.73,107400000.0
2008-06-17 12:05:00,105.73,105.76,105.72,105.72,127800000.0
2008-06-17 12:06:00,105.72,105.72,105.685,105.71,83600000.0
2008-06-17 12:07:00,105.71,105.72,105.68,105.68,125800000.0
2008-06-17 12:08:00,105.68,105.69,105.67,105.69,121900000.0
2008-06-17 12:09:00,105.69,105.69,105.635,105.65,113400000.0
2008-06-17 12:10:00,105.65,105.66,105.64,105.65,100800000.0
2008-06-17 12:11:00,105.65,105.67,105.65,105.67,100900000.0
2008-06-17 12:12:00,105.67,105.68,105.65,105.65,137000000.0
2008-06-17 12:13:00,105.65,105.67,105.65,105.66,142100000.0
2008-06-17 12:14:00,105.66,105.66,105.64,105.66,99600000.0
2008-06-17 12:15:00,105.66,105.72,105.66,105.67,210500001.0
2008-06-17 12:16:00,105.675,105.71,105.675,105.7,99500000.0
2008-06-17 12:17:00,105.7,105.7,105.615,105.645,129000000.0
2008-06-17 12:18:00,105.65,105.67,105.63,105.63,60200000.0
2008-06-17 12:19:00,105.63,105.68,105.63,105.66,56500000.0
2008-06-17 12:20:00,105.67,105.69,105.66,105.69,145800000.0
2008-06-17 12:21:00,105.68,105.7,105.66,105.68,154300000.0
2008-06-17 12:22:00,105.68,105.69,105.68,105.68,65100000.0
2008-06-17 12:23:00,105.68,105.7,105.68,105.7,81500000.0
2008-06-17 12:24:00,105.7,105.7,105.67,105.67,32900000.0
2008-06-17 12:25:00,105.67,105.73,105.64,105.64,182400000.0
2008-06-17 12:26:00,105.63,105.68,105.615,105.67,186400000.0
2008-06-17 12:27:00,105.67,105.705,105.66,105.7,134100000.0
2008-06-17 12:28:00,105.7,105.7,105.64,105.64,68100000.0
2008-06-17 12:29:00,105.64,105.71,105.64,105.68,172500000.0
2008-06-17 12:30:00,105.68,105.71,105.68,105.69,138100000.0
2008-06-17 12:31:00,105.69,105.69,105.67,105.68,53500000.0
2008-06-17 12:32:00,105.68,105.69,105.625,105.63,100400000.0
2008-06-17 12:33:00,105.635,105.68,105.62,105.68,154000000.0
2008-06-17 12:34:00,105.68,105.715,105.68,105.71,49500000.0
2008-06-17 12:35:00,105.71,105.72,105.7,105.7,51600000.0
2008-06-17 12:36:00,105.695,105.7,105.68,105.68,198800000.0
2008-06-17 12:37:00,105.68,105.71,105.68,105.71,88600000.0
2008-06-17 12:38:00,105.71,105.74,105.71,105.72,71900000.0
2008-06-17 12:39:00,105.72,105.73,105.705,105.71,167900000.0
2008-06-17 12:40:00,105.73,105.745,105.71,105.73,238700000.0
2008-06-17 12:41:00,105.73,105.8,105.73,105.79,187500000.0
2008-06-17 12:42:00,105.79,105.81,105.78,105.81,50300000.0
2008-06-17 12:43:00,105.815,105.84,105.81,105.84,90300000.0
2008-06-17 12:44:00,105.84,105.87,105.84,105.87,266600000.0
2008-06-17 12:45:00,105.865,105.87,105.84,105.84,97300000.0
2008-06-17 12:46:00,105.84,105.87,105.83,105.85,149600000.0
2008-06-17 12:47:00,105.85,105.87,105.84,105.86,136300000.0
2008-06-17 12:48:00,105.86,105.87,105.84,105.84,75500000.0
2008-06-17 12:49:00,105.84,105.88,105.84,105.865,137700000.0
2008-06-17 12:50:00,105.86,105.96,105.85,105.955,222500000.0
2008-06-17 12:51:00,105.95,105.96,105.89,105.92,314800000.0
2008-06-17 12:52:00,105.91,105.94,105.87,105.87,171300000.0
2008-06-17 12:53:00,105.865,105.885,105.86,105.88,31100000.0
2008-06-17 12:54:00,105.88,105.88,105.86,105.87,90600000.0
2008-06-17 12:55:00,105.87,105.89,105.87,105.89,93300000.0
2008-06-17 12:56:00,105.88,105.91,105.88,105.91,29600000.0
2008-06-17 12:57:00,105.91,105.94,105.865,105.895,105700000.0
2008-06-17 12:58:00,105.885,105.915,105.885,105.89,33700000.0
2008-06-17 12:59:00,105.89,105.91,105.88,105.89,115500000.0
2008-06-17 13:00:00,105.89,105.89,105.88,105.89,46100000.0
2008-06-17 13:01:00,105.89,105.93,105.89,105.93,124800000.0
2008-06-17 13:02:00,105.94,105.94,105.91,105.915,38900000.0
2008-06-17 13:03:00,105.91,105.93,105.9,105.93,97500000.0
2008-06-17 13:04:00,105.93,105.99,105.93,105.99,80100000.0
2008-06-17 13:05:00,105.99,106.01,105.98,105.99,107200000.0
2008-06-17 13:06:00,105.99,106.04,105.99,106.01,204800000.0
2008-06-17 13:07:00,106.01,106.01,105.99,106.01,52000000.0
2008-06-17 13:08:00,106.01,106.01,105.98,105.99,103500000.0
2008-06-17 13:09:00,105.995,106.005,105.98,105.995,97000000.0
2008-06-17 13:10:00,106.0,106.015,105.995,106.015,50000000.0
2008-06-17 13:11:00,106.015,106.02,105.995,106.015,76800000.0
2008-06-17 13:12:00,106.01,106.03,106.005,106.015,147800000.0
2008-06-17 13:13:00,106.02,106.02,106.01,106.02,58500000.0
2008-06-17 13:14:00,106.02,106.02,105.975,106.02,109200000.0
2008-06-17 13:15:00,106.01,106.05,106.01,106.04,63800000.0
2008-06-17 13:16:00,106.05,106.05,106.01,106.02,85900000.0
2008-06-17 13:17:00,106.02,106.03,106.02,106.03,12000000.0
2008-06-17 13:18:00,106.02,106.03,106.01,106.02,83900000.0
2008-06-17 13:19:00,106.02,106.02,106.01,106.01,53400000.0
2008-06-17 13:20:00,106.01,106.02,105.97,106.0,108300000.0
2008-06-17 13:21:00,106.0,106.01,105.99,106.0,178100000.0
2008-06-17 13:22:00,106.0,106.01,105.99,106.0,118800000.0
2008-06-17 13:23:00,106.0,106.0,105.97,105.98,82700000.0
2008-06-17 13:24:00,105.98,106.02,105.96,105.99,92800000.0
2008-06-17 13:25:00,105.99,106.0,105.98,105.99,92600000.0
2008-06-17 13:26:00,105.99,106.025,105.99,106.025,100500000.0
2008-06-17 13:27:00,106.025,106.025,106.0,106.015,42700000.0
2008-06-17 13:28:00,106.015,106.035,106.01,106.01,36700000.0
2008-06-17 13:29:00,106.02,106.02,106.0,106.01,69800000.0
2008-06-17 13:30:00,106.0,106.0,105.97,105.99,121400000.0
2008-06-17 13:31:00,105.98,105.99,105.98,105.985,80200000.0
2008-06-17 13:32:00,105.985,106.01,105.975,106.01,92200000.0
2008-06-17 13:33:00,106.02,106.04,106.015,106.02,60300000.0
2008-06-17 13:34:00,106.015,106.02,106.0,106.0,63300000.0
2008-06-17 13:35:00,106.0,106.01,106.0,106.01,58600000.0
2008-06-17 13:36:00,106.02,106.03,106.0,106.015,39500000.0
2008-06-17 13:37:00,106.02,106.02,106.01,106.02,23900000.0
2008-06-17 13:38:00,106.02,106.02,105.99,106.0,75100000.0
2008-06-17 13:39:00,106.0,106.0,105.99,105.99,54300000.0
2008-06-17 13:40:00,105.99,106.01,105.99,106.0,70400000.0
2008-06-17 13:41:00,106.0,106.02,105.99,106.02,48000000.0
2008-06-17 13:42:00,106.01,106.02,105.99,106.01,70900000.0
2008-06-17 13:43:00,106.01,106.01,105.98,106.01,58100000.0
2008-06-17 13:44:00,106.0,106.01,105.96,105.96,282100000.0
2008-06-17 13:45:00,105.96,105.99,105.91,105.94,201000000.0
2008-06-17 13:46:00,105.94,105.97,105.92,105.95,128300000.0
2008-06-17 13:47:00,105.96,105.99,105.955,105.97,142800000.0
2008-06-17 13:48:00,105.97,106.03,105.96,106.005,118900000.0
2008-06-17 13:49:00,106.01,106.025,105.99,106.025,105200000.0
2008-06-17 13:50:00,106.025,106.03,105.97,105.97,62400000.0
2008-06-17 13:51:00,105.97,105.97,105.94,105.94,66000000.0
2008-06-17 13:52:00,105.94,105.975,105.94,105.965,55100000.0
2008-06-17 13:53:00,105.975,105.975,105.955,105.955,55200000.0
2008-06-17 13:54:00,105.965,106.035,105.965,106.03,56800000.0
2008-06-17 13:55:00,106.03,106.06,106.03,106.04,89900000.0
2008-06-17 13:56:00,106.04,106.09,106.04,106.085,94300000.0
2008-06-17 13:57:00,106.085,106.11,106.08,106.11,56000000.0
2008-06-17 13:58:00,106.1,106.1,106.03,106.045,150100000.0
2008-06-17 13:59:00,106.055,106.075,106.045,106.065,56300000.0
2008-06-17 14:00:00,106.07,106.09,106.065,106.09,70500000.0
2008-06-17 14:01:00,106.09,106.11,106.08,106.1,111400000.0
2008-06-17 14:02:00,106.1,106.12,106.07,106.11,117700000.0
2008-06-17 14:03:00,106.11,106.125,106.095,106.12,81100000.0
2008-06-17 14:04:00,106.12,106.12,106.1,106.11,108900000.0
2008-06-17 14:05:00,106.11,106.13,106.105,106.11,79500000.0
2008-06-17 14:06:00,106.11,106.14,106.11,106.14,48400000.0
2008-06-17 14:07:00,106.14,106.14,106.11,106.11,92700000.0
2008-06-17 14:08:00,106.12,106.14,106.095,106.11,115800000.0
2008-06-17 14:09:00,106.11,106.12,106.07,106.07,93400000.0
2008-06-17 14:10:00,106.07,106.07,106.01,106.01,189800000.0
2008-06-17 14:11:00,106.01,106.04,106.01,106.03,145300000.0
2008-06-17 14:12:00,106.02,106.04,106.02,106.03,131200000.0
2008-06-17 14:13:00,106.03,106.03,105.99,106.01,126300000.0
2008-06-17 14:14:00,106.01,106.01,105.96,105.97,161500000.0
2008-06-17 14:15:00,105.965,106.01,105.965,106.01,193300000.0
2008-06-17 14:16:00,106.0,106.03,106.0,106.01,155600000.0
2008-06-17 14:17:00,106.01,106.04,106.01,106.03,218700000.0
2008-06-17 14:18:00,106.03,106.04,106.02,106.03,196200000.0
2008-06-17 14:19:00,106.03,106.05,106.03,106.04,36100000.0
2008-06-17 14:20:00,106.04,106.07,106.04,106.06,165500000.0
2008-06-17 14:21:00,106.06,106.08,106.06,106.07,92100000.0
2008-06-17 14:22:00,106.07,106.08,106.03,106.08,212000000.0
2008-06-17 14:23:00,106.07,106.11,106.06,106.07,301100000.0
2008-06-17 14:24:00,106.07,106.07,106.03,106.03,194300000.0
2008-06-17 14:25:00,106.03,106.16,106.03,106.1,352000000.0
2008-06-17 14:26:00,106.1,106.12,106.065,106.115,319900000.0
2008-06-17 14:27:00,106.12,106.13,106.09,106.1,111300000.0
2008-06-17 14:28:00,106.1,106.12,106.09,106.11,94800000.0
2008-06-17 14:29:00,106.105,106.125,106.01,106.07,209000000.0
2008-06-17 14:30:00,106.06,106.215,106.06,106.155,379200000.0
2008-06-17 14:31:00,106.15,106.17,106.07,106.07,238600000.0
2008-06-17 14:32:00,106.06,106.12,106.06,106.09,297300000.0
2008-06-17 14:33:00,106.09,106.17,106.09,106.13,299300000.0
2008-06-17 14:34:00,106.13,106.22,106.13,106.21,241400000.0
2008-06-17 14:35:00,106.21,106.22,106.12,106.12,284200000.0
2008-06-17 14:36:00,106.12,106.18,106.11,106.15,294100000.0
2008-06-17 14:37:00,106.15,106.21,106.13,106.21,337400000.0
2008-06-17 14:38:00,106.21,106.215,106.16,106.18,260700000.0
2008-06-17 14:39:00,106.18,106.19,106.15,106.17,193000000.0
2008-06-17 14:40:00,106.17,106.25,106.16,106.23,330800000.0
2008-06-17 14:41:00,106.22,106.23,106.2,106.21,280400000.0
2008-06-17 14:42:00,106.21,106.25,106.21,106.21,197600000.0
2008-06-17 14:43:00,106.21,106.22,106.16,106.16,240700000.0
2008-06-17 14:44:00,106.16,106.18,106.11,106.18,253200000.0
2008-06-17 14:45:00,106.17,106.17,106.12,106.13,243000000.0
2008-06-17 14:46:00,106.13,106.14,106.1,106.13,293800000.0
2008-06-17 14:47:00,106.13,106.14,106.12,106.14,284900000.0
2008-06-17 14:48:00,106.14,106.14,106.1,106.1,150600000.0
2008-06-17 14:49:00,106.1,106.11,106.03,106.11,221000000.0
2008-06-17 14:50:00,106.11,106.13,106.05,106.05,208500000.0
2008-06-17 14:51:00,106.06,106.07,106.05,106.06,127800000.0
2008-06-17 14:52:00,106.07,106.15,106.06,106.13,222300000.0
2008-06-17 14:53:00,106.12,106.15,106.1,106.15,318300000.0
2008-06-17 14:54:00,106.15,106.15,106.08,106.08,157900000.0
2008-06-17 14:55:00,106.08,106.14,106.08,106.13,98400000.0
2008-06-17 14:56:00,106.13,106.13,106.1,106.11,178900000.0
2008-06-17 14:57:00,106.1,106.13,106.1,106.12,114600000.0
2008-06-17 14:58:00,106.12,106.18,106.12,106.13,157500000.0
2008-06-17 14:59:00,106.13,106.15,106.13,106.14,155100000.0
2008-06-17 15:00:00,106.14,106.16,106.14,106.16,217000000.0
2008-06-17 15:01:00,106.16,106.16,106.13,106.14,323700000.0
2008-06-17 15:02:00,106.15,106.18,106.15,106.15,166300000.0
2008-06-17 15:03:00,106.15,106.16,106.13,106.13,150800000.0
2008-06-17 15:04:00,106.13,106.15,106.13,106.15,96700000.0
2008-06-17 15:05:00,106.15,106.16,106.12,106.14,153200000.0
2008-06-17 15:06:00,106.14,106.15,106.12,106.12,112200000.0
2008-06-17 15:07:00,106.12,106.14,106.12,106.14,64000000.0
2008-06-17 15:08:00,106.14,106.15,106.12,106.13,133200000.0
2008-06-17 15:09:00,106.13,106.14,106.11,106.12,237800000.0
2008-06-17 15:10:00,106.12,106.19,106.12,106.17,82300000.0
2008-06-17 15:11:00,106.17,106.18,106.145,106.17,178500000.0
2008-06-17 15:12:00,106.17,106.18,106.14,106.15,214400000.0
2008-06-17 15:13:00,106.15,106.17,106.12,106.15,233000000.0
2008-06-17 15:14:00,106.15,106.17,106.14,106.14,102300000.0
2008-06-17 15:15:00,106.13,106.18,106.08,106.18,358900000.0
2008-06-17 15:16:00,106.18,106.21,106.14,106.2,278800000.0
2008-06-17 15:17:00,106.19,106.2,106.135,106.15,238500000.0
2008-06-17 15:18:00,106.15,106.17,106.145,106.16,190400000.0
2008-06-17 15:19:00,106.16,106.19,106.07,106.09,246800000.0
2008-06-17 15:20:00,106.09,106.16,106.08,106.14,176200000.0
2008-06-17 15:21:00,106.14,106.16,106.14,106.16,102100000.0
2008-06-17 15:22:00,106.16,106.17,106.15,106.16,108400000.0
2008-06-17 15:23:00,106.155,106.16,106.095,106.1,237500000.0
2008-06-17 15:24:00,106.1,106.12,106.1,106.11,72200000.0
2008-06-17 15:25:00,106.12,106.17,106.11,106.16,206200000.0
2008-06-17 15:26:00,106.15,106.16,106.13,106.15,141100000.0
2008-06-17 15:27:00,106.15,106.18,106.15,106.17,207100000.0
2008-06-17 15:28:00,106.17,106.17,106.15,106.15,191300000.0
2008-06-17 15:29:00,106.15,106.17,106.12,106.13,218500000.0
2008-06-17 15:30:00,106.13,106.13,106.09,106.12,202000000.0
2008-06-17 15:31:00,106.12,106.12,106.095,106.12,186000000.0
2008-06-17 15:32:00,106.11,106.135,106.07,106.09,300200000.0
2008-06-17 15:33:00,106.09,106.11,106.07,106.11,256700000.0
2008-06-17 15:34:00,106.1,106.15,106.1,106.13,168900000.0
2008-06-17 15:35:00,106.13,106.13,106.07,106.1,345300000.0
2008-06-17 15:36:00,106.11,106.11,106.07,106.075,179700000.0
2008-06-17 15:37:00,106.08,106.11,106.08,106.1,242200000.0
2008-06-17 15:38:00,106.11,106.145,106.08,106.13,235900000.0
2008-06-17 15:39:00,106.13,106.14,106.075,106.075,160800000.0
2008-06-17 15:40:00,106.075,106.12,106.075,106.09,277300000.0
2008-06-17 15:41:00,106.09,106.105,106.07,106.07,263500000.0
2008-06-17 15:42:00,106.075,106.11,106.075,106.09,173200000.0
2008-06-17 15:43:00,106.09,106.09,106.07,106.07,184400000.0
2008-06-17 15:44:00,106.065,106.09,106.04,106.09,105000000.0
2008-06-17 15:45:00,106.085,106.085,106.04,106.06,66100000.0
2008-06-17 15:46:00,106.05,106.075,106.03,106.075,184800000.0
2008-06-17 15:47:00,106.065,106.08,106.065,106.08,165600000.0
2008-06-17 15:48:00,106.08,106.13,106.08,106.125,144800000.0
2008-06-17 15:49:00,106.125,106.14,106.115,106.115,169200000.0
2008-06-17 15:50:00,106.115,106.14,106.11,106.13,172800000.0
2008-06-17 15:51:00,106.13,106.15,106.11,106.15,212100000.0
2008-06-17 15:52:00,106.15,106.17,106.14,106.16,123200000.0
2008-06-17 15:53:00,106.16,106.17,106.13,106.15,101400000.0
2008-06-17 15:54:00,106.15,106.17,106.145,106.15,238400000.0
2008-06-17 15:55:00,106.15,106.16,106.1,106.13,277500000.0
2008-06-17 15:56:00,106.13,106.14,106.08,106.12,199400000.0
2008-06-17 15:57:00,106.12,106.165,106.085,106.15,307900000.0
2008-06-17 15:58:00,106.155,106.17,106.09,106.11,255900000.0
2008-06-17 15:59:00,106.11,106.11,106.03,106.06,207600000.0
2008-06-17 16:00:00,106.06,106.11,106.04,106.07,275300000.0
2008-06-17 16:01:00,106.07,106.18,106.06,106.17,182300000.0
2008-06-17 16:02:00,106.175,106.175,106.14,106.16,162700000.0
2008-06-17 16:03:00,106.165,106.17,106.16,106.16,37600000.0
2008-06-17 16:04:00,106.16,106.2,106.155,106.19,153700000.0
2008-06-17 16:05:00,106.19,106.21,106.18,106.185,181400000.0
2008-06-17 16:06:00,106.185,106.185,106.145,106.17,145000000.0
2008-06-17 16:07:00,106.17,106.2,106.16,106.19,258700000.0
2008-06-17 16:08:00,106.19,106.19,106.16,106.19,173800000.0
2008-06-17 16:09:00,106.19,106.19,106.12,106.15,214500000.0
2008-06-17 16:10:00,106.15,106.2,106.15,106.17,156200000.0
2008-06-17 16:11:00,106.17,106.19,106.155,106.17,140400000.0
2008-06-17 16:12:00,106.17,106.18,106.13,106.14,227200000.0
2008-06-17 16:13:00,106.15,106.16,106.13,106.145,183700000.0
2008-06-17 16:14:00,106.145,106.145,106.115,106.12,120900000.0
2008-06-17 16:15:00,106.12,106.155,106.12,106.14,233200000.0
2008-06-17 16:16:00,106.14,106.16,106.12,106.14,167200000.0
2008-06-17 16:17:00,106.14,106.16,106.13,106.14,173400000.0
2008-06-17 16:18:00,106.14,106.17,106.14,106.15,202700000.0
2008-06-17 16:19:00,106.16,106.18,106.145,106.175,231400000.0
2008-06-17 16:20:00,106.19,106.2,106.16,106.17,275200000.0
2008-06-17 16:21:00,106.17,106.195,106.16,106.195,233300000.0
2008-06-17 16:22:00,106.19,106.2,106.15,106.15,104000000.0
2008-06-17 16:23:00,106.15,106.2,106.145,106.19,146000000.0
2008-06-17 16:24:00,106.19,106.2,106.16,106.17,183600000.0
2008-06-17 16:25:00,106.17,106.18,106.12,106.12,174200000.0
2008-06-17 16:26:00,106.12,106.13,106.09,106.12,247600000.0
2008-06-17 16:27:00,106.12,106.14,106.1,106.11,131100000.0
2008-06-17 16:28:00,106.115,106.16,106.115,106.135,158500000.0
2008-06-17 16:29:00,106.14,106.16,106.14,106.15,148800000.0
2008-06-17 16:30:00,106.15,106.17,106.13,106.16,213200000.0
2008-06-17 16:31:00,106.16,106.19,106.15,106.16,197400000.0
2008-06-17 16:32:00,106.16,106.17,106.12,106.13,110100000.0
2008-06-17 16:33:00,106.13,106.145,106.115,106.13,127900000.0
2008-06-17 16:34:00,106.13,106.155,106.12,106.12,134500000.0
2008-06-17 16:35:00,106.12,106.16,106.12,106.15,328200000.0
2008-06-17 16:36:00,106.15,106.19,106.145,106.17,194900000.0
2008-06-17 16:37:00,106.17,106.18,106.13,106.14,213100000.0
2008-06-17 16:38:00,106.14,106.18,106.135,106.155,263900000.0
2008-06-17 16:39:00,106.17,106.2,106.15,106.195,211300000.0
2008-06-17 16:40:00,106.195,106.205,106.13,106.13,201000000.0
2008-06-17 16:41:00,106.13,106.17,106.13,106.165,122700000.0
2008-06-17 16:42:00,106.16,106.265,106.16,106.24,280000000.0
2008-06-17 16:43:00,106.235,106.235,106.175,106.2,289400000.0
2008-06-17 16:44:00,106.19,106.22,106.18,106.21,328400000.0
2008-06-17 16:45:00,106.21,106.22,106.19,106.19,109600000.0
2008-06-17 16:46:00,106.19,106.2,106.155,106.17,225100000.0
2008-06-17 16:47:00,106.17,106.19,106.16,106.165,221800000.0
2008-06-17 16:48:00,106.165,106.195,106.16,106.175,248800000.0
2008-06-17 16:49:00,106.18,106.18,106.15,106.15,229100000.0
2008-06-17 16:50:00,106.14,106.16,106.13,106.15,194100000.0
2008-06-17 16:51:00,106.15,106.165,106.13,106.14,193100000.0
2008-06-17 16:52:00,106.15,106.16,106.12,106.135,188000000.0
2008-06-17 16:53:00,106.14,106.17,106.135,106.155,254700000.0
2008-06-17 16:54:00,106.15,106.16,106.12,106.13,165300000.0
2008-06-17 16:55:00,106.13,106.17,106.12,106.16,216000000.0
2008-06-17 16:56:00,106.16,106.19,106.15,106.19,334800000.0
2008-06-17 16:57:00,106.185,106.2,106.165,106.18,285700000.0
2008-06-17 16:58:00,106.18,106.22,106.18,106.19,237900000.0
2008-06-17 16:59:00,106.19,106.26,106.18,106.25,307300000.0
2008-06-17 17:00:00,106.23,106.24,106.13,106.17,351500000.0
2008-06-17 17:01:00,106.17,106.18,106.11,106.12,152200000.0
2008-06-17 17:02:00,106.12,106.13,106.1,106.13,198900000.0
2008-06-17 17:03:00,106.125,106.17,106.11,106.12,215200000.0
2008-06-17 17:04:00,106.12,106.17,106.1,106.17,294600000.0
2008-06-17 17:05:00,106.17,106.17,106.1,106.12,318300000.0
2008-06-17 17:06:00,106.12,106.14,106.11,106.13,306400000.0
2008-06-17 17:07:00,106.13,106.13,106.11,106.12,209100000.0
2008-06-17 17:08:00,106.12,106.12,106.1,106.1,151700000.0
2008-06-17 17:09:00,106.1,106.1,106.07,106.1,129600000.0
2008-06-17 17:10:00,106.1,106.14,106.1,106.14,187400000.0
2008-06-17 17:11:00,106.13,106.14,106.12,106.14,56100000.0
2008-06-17 17:12:00,106.14,106.15,106.11,106.11,121700000.0
2008-06-17 17:13:00,106.11,106.15,106.11,106.15,166700000.0
2008-06-17 17:14:00,106.15,106.2,106.15,106.2,69500000.0
2008-06-17 17:15:00,106.19,106.2,106.13,106.15,221700000.0
2008-06-17 17:16:00,106.16,106.16,106.085,106.085,273600000.0
2008-06-17 17:17:00,106.085,106.09,106.05,106.06,161200000.0
2008-06-17 17:18:00,106.06,106.07,106.03,106.03,247900000.0
2008-06-17 17:19:00,106.03,106.07,106.03,106.06,185000000.0
2008-06-17 17:20:00,106.05,106.08,106.03,106.06,279200000.0
2008-06-17 17:21:00,106.06,106.07,106.05,106.06,194800000.0
2008-06-17 17:22:00,106.06,106.1,106.06,106.09,181500000.0
2008-06-17 17:23:00,106.09,106.17,106.09,106.14,241400000.0
2008-06-17 17:24:00,106.14,106.16,106.08,106.1,224500000.0
2008-06-17 17:25:00,106.1,106.1,106.08,106.09,140400000.0
2008-06-17 17:26:00,106.09,106.11,106.09,106.11,155100000.0
2008-06-17 17:27:00,106.1,106.1,106.05,106.05,77600000.0
2008-06-17 17:28:00,106.05,106.08,106.05,106.06,267700000.0
2008-06-17 17:29:00,106.07,106.09,106.05,106.07,227400000.0
2008-06-17 17:30:00,106.07,106.08,106.04,106.04,198100000.0
2008-06-17 17:31:00,106.04,106.07,106.03,106.06,206300000.0
2008-06-17 17:32:00,106.055,106.09,106.045,106.06,170900000.0
2008-06-17 17:33:00,106.06,106.06,106.01,106.03,289600000.0
2008-06-17 17:34:00,106.04,106.06,106.03,106.04,317500000.0
2008-06-17 17:35:00,106.04,106.08,106.04,106.07,219700000.0
2008-06-17 17:36:00,106.07,106.08,106.04,106.055,284600000.0
2008-06-17 17:37:00,106.05,106.07,106.04,106.06,103800000.0
2008-06-17 17:38:00,106.06,106.1,106.06,106.07,103900000.0
2008-06-17 17:39:00,106.07,106.08,106.05,106.06,113600000.0
2008-06-17 17:40:00,106.06,106.08,106.045,106.05,209000000.0
2008-06-17 17:41:00,106.05,106.07,106.02,106.02,187700000.0
2008-06-17 17:42:00,106.03,106.03,106.01,106.03,141900000.0
2008-06-17 17:43:00,106.03,106.04,106.0,106.01,192700000.0
2008-06-17 17:44:00,106.01,106.01,105.96,105.97,324900000.0
2008-06-17 17:45:00,105.96,105.98,105.95,105.97,246700000.0
2008-06-17 17:46:00,105.97,105.99,105.95,105.97,152900000.0
2008-06-17 17:47:00,105.97,105.98,105.93,105.94,229500000.0
2008-06-17 17:48:00,105.93,105.95,105.93,105.95,145800000.0
2008-06-17 17:49:00,105.95,105.99,105.95,105.98,188700000.0
2008-06-17 17:50:00,105.98,105.98,105.97,105.98,69400000.0
2008-06-17 17:51:00,105.98,106.01,105.97,105.99,127900000.0
2008-06-17 17:52:00,105.99,106.0,105.97,105.985,165400000.0
2008-06-17 17:53:00,105.985,106.0,105.97,105.99,173700000.0
2008-06-17 17:54:00,105.99,105.99,105.96,105.96,169400000.0
2008-06-17 17:55:00,105.96,105.97,105.92,105.92,125300000.0
2008-06-17 17:56:00,105.92,105.96,105.91,105.955,184000000.0
2008-06-17 17:57:00,105.95,105.99,105.95,105.95,188700000.0
2008-06-17 17:58:00,105.95,105.97,105.94,105.94,194000000.0
2008-06-17 17:59:00,105.94,105.94,105.885,105.89,281600000.0
2008-06-17 18:00:00,105.89,105.93,105.87,105.91,194800000.0
2008-06-17 18:01:00,105.91,105.91,105.88,105.89,143300000.0
2008-06-17 18:02:00,105.885,105.93,105.88,105.93,63700000.0
2008-06-17 18:03:00,105.92,105.945,105.9,105.945,115400000.0
2008-06-17 18:04:00,105.95,106.0,105.95,105.99,200200000.0
2008-06-17 18:05:00,105.99,106.0,105.945,105.96,169100000.0
2008-06-17 18:06:00,105.96,105.98,105.96,105.98,107100000.0
2008-06-17 18:07:00,105.98,106.0,105.98,105.99,121400000.0
2008-06-17 18:08:00,105.98,105.98,105.95,105.98,72900000.0
2008-06-17 18:09:00,105.98,105.99,105.96,105.97,71000000.0
2008-06-17 18:10:00,105.96,105.96,105.95,105.95,65400000.0
2008-06-17 18:11:00,105.95,105.97,105.94,105.97,104400000.0
2008-06-17 18:12:00,105.97,105.98,105.965,105.98,100300000.0
2008-06-17 18:13:00,105.98,105.99,105.98,105.98,46500000.0
2008-06-17 18:14:00,105.97,105.98,105.95,105.95,82000000.0
2008-06-17 18:15:00,105.94,105.94,105.92,105.94,62500000.0
2008-06-17 18:16:00,105.94,105.94,105.93,105.94,35900000.0
2008-06-17 18:17:00,105.94,105.95,105.93,105.93,61800000.0
2008-06-17 18:18:00,105.93,105.97,105.93,105.96,103300000.0
2008-06-17 18:19:00,105.96,105.98,105.96,105.97,36700000.0
2008-06-17 18:20:00,105.98,106.0,105.97,105.97,68500000.0
2008-06-17 18:21:00,105.97,105.98,105.96,105.96,73500000.0
2008-06-17 18:22:00,105.95,105.96,105.94,105.94,63900000.0
2008-06-17 18:23:00,105.94,105.95,105.93,105.95,105600000.0
2008-06-17 18:24:00,105.95,105.95,105.93,105.94,70000000.0
2008-06-17 18:25:00,105.94,105.95,105.93,105.93,52800000.0
2008-06-17 18:26:00,105.93,105.95,105.92,105.94,194200000.0
2008-06-17 18:27:00,105.93,105.94,105.92,105.93,170000000.0
2008-06-17 18:28:00,105.93,105.95,105.93,105.94,348400000.0
2008-06-17 18:29:00,105.94,105.95,105.92,105.94,218800000.0
2008-06-17 18:30:00,105.94,105.96,105.905,105.91,171500000.0
2008-06-17 18:31:00,105.91,105.915,105.91,105.91,63000000.0
2008-06-17 18:32:00,105.91,105.92,105.91,105.91,114800000.0
2008-06-17 18:33:00,105.91,105.94,105.9,105.94,247900000.0
2008-06-17 18:34:00,105.93,105.94,105.91,105.91,52000000.0
2008-06-17 18:35:00,105.9,105.91,105.9,105.9,110900000.0
2008-06-17 18:36:00,105.91,105.91,105.85,105.85,165700000.0
2008-06-17 18:37:00,105.85,105.89,105.84,105.89,208100000.0
2008-06-17 18:38:00,105.89,105.9,105.85,105.85,128200000.0
2008-06-17 18:39:00,105.85,105.85,105.84,105.85,71900000.0
2008-06-17 18:40:00,105.85,105.85,105.83,105.83,63600000.0
2008-06-17 18:41:00,105.83,105.85,105.83,105.84,165100000.0
2008-06-17 18:42:00,105.84,105.87,105.84,105.86,109500000.0
2008-06-17 18:43:00,105.86,105.86,105.83,105.84,64800000.0
2008-06-17 18:44:00,105.84,105.84,105.835,105.84,30300000.0
2008-06-17 18:45:00,105.845,105.87,105.84,105.85,117600000.0
2008-06-17 18:46:00,105.85,105.88,105.84,105.87,84900000.0
2008-06-17 18:47:00,105.87,105.87,105.86,105.86,63800000.0
2008-06-17 18:48:00,105.865,105.89,105.86,105.89,39100000.0
2008-06-17 18:49:00,105.89,105.9,105.89,105.9,26400000.0
2008-06-17 18:50:00,105.9,105.9,105.86,105.88,78300000.0
2008-06-17 18:51:00,105.88,105.89,105.85,105.86,248400000.0
2008-06-17 18:52:00,105.85,105.86,105.85,105.85,104200000.0
2008-06-17 18:53:00,105.86,105.87,105.84,105.84,108000000.0
2008-06-17 18:54:00,105.84,105.85,105.83,105.83,69500000.0
2008-06-17 18:55:00,105.83,105.83,105.8,105.81,141300000.0
2008-06-17 18:56:00,105.81,105.84,105.81,105.82,136100000.0
2008-06-17 18:57:00,105.82,105.83,105.82,105.82,33200000.0
2008-06-17 18:58:00,105.82,105.83,105.81,105.82,67200000.0
2008-06-17 18:59:00,105.82,105.83,105.8,105.8,53500000.0
2008-06-17 19:00:00,105.8,105.8,105.71,105.71,195300000.0
2008-06-17 19:01:00,105.71,105.76,105.71,105.72,206500000.0
2008-06-17 19:02:00,105.72,105.72,105.65,105.67,153100000.0
2008-06-17 19:03:00,105.68,105.69,105.67,105.68,75500000.0
2008-06-17 19:04:00,105.68,105.69,105.68,105.69,152700000.0
2008-06-17 19:05:00,105.68,105.71,105.68,105.7,97800000.0
2008-06-17 19:06:00,105.7,105.72,105.7,105.71,42400000.0
2008-06-17 19:07:00,105.71,105.73,105.7,105.73,67200000.0
2008-06-17 19:08:00,105.73,105.77,105.73,105.75,96000000.0
2008-06-17 19:09:00,105.76,105.79,105.74,105.78,153700000.0
2008-06-17 19:10:00,105.775,105.8,105.74,105.77,135000000.0
2008-06-17 19:11:00,105.77,105.79,105.76,105.78,125800000.0
2008-06-17 19:12:00,105.78,105.78,105.74,105.745,122000000.0
2008-06-17 19:13:00,105.75,105.81,105.74,105.81,243200000.0
2008-06-17 19:14:00,105.81,105.81,105.76,105.79,121800000.0
2008-06-17 19:15:00,105.79,105.79,105.78,105.78,52500000.0
2008-06-17 19:16:00,105.78,105.795,105.78,105.79,96300000.0
2008-06-17 19:17:00,105.78,105.79,105.78,105.79,8700000.0
2008-06-17 19:18:00,105.79,105.81,105.78,105.78,70300000.0
2008-06-17 19:19:00,105.78,105.78,105.71,105.715,129500000.0
2008-06-17 19:20:00,105.72,105.735,105.71,105.725,206000000.0
2008-06-17 19:21:00,105.72,105.73,105.7,105.7,130400000.0
2008-06-17 19:22:00,105.7,105.75,105.7,105.74,202800000.0
2008-06-17 19:23:00,105.74,105.78,105.74,105.78,221000000.0
2008-06-17 19:24:00,105.77,105.8,105.77,105.79,115700000.0
2008-06-17 19:25:00,105.79,105.81,105.79,105.81,77600000.0
2008-06-17 19:26:00,105.81,105.82,105.8,105.82,107800000.0
2008-06-17 19:27:00,105.84,105.84,105.78,105.79,113600000.0
2008-06-17 19:28:00,105.79,105.8,105.78,105.78,95300000.0
2008-06-17 19:29:00,105.78,105.78,105.755,105.77,45300000.0
2008-06-17 19:30:00,105.76,105.76,105.76,105.76,12500000.0
2008-06-17 19:31:00,105.76,105.77,105.755,105.77,17300000.0
2008-06-17 19:32:00,105.78,105.78,105.75,105.75,54900000.0
2008-06-17 19:33:00,105.75,105.82,105.75,105.82,102300000.0
2008-06-17 19:34:00,105.82,105.85,105.8,105.85,100600000.0
2008-06-17 19:35:00,105.85,105.89,105.85,105.89,138500000.0
2008-06-17 19:36:00,105.9,105.915,105.88,105.885,208700000.0
2008-06-17 19:37:00,105.88,105.93,105.88,105.93,145900000.0
2008-06-17 19:38:00,105.93,105.93,105.9,105.9,78600000.0
2008-06-17 19:39:00,105.9,105.9,105.88,105.9,60900000.0
2008-06-17 19:40:00,105.9,105.94,105.9,105.94,229800000.0
2008-06-17 19:41:00,105.94,105.96,105.93,105.95,68000000.0
2008-06-17 19:42:00,105.95,105.95,105.89,105.9,145600000.0
2008-06-17 19:43:00,105.9,105.93,105.9,105.93,193100000.0
2008-06-17 19:44:00,105.93,105.93,105.91,105.92,141700000.0
2008-06-17 19:45:00,105.92,105.92,105.91,105.91,14900000.0
2008-06-17 19:46:00,105.9,105.92,105.9,105.91,46400000.0
2008-06-17 19:47:00,105.91,105.93,105.91,105.93,42600000.0
2008-06-17 19:48:00,105.92,105.93,105.92,105.93,49500000.0
2008-06-17 19:49:00,105.93,105.94,105.92,105.93,68100000.0
2008-06-17 19:50:00,105.92,105.94,105.92,105.92,152100000.0
2008-06-17 19:51:00,105.93,105.93,105.91,105.91,150200000.0
2008-06-17 19:52:00,105.92,105.92,105.9,105.92,72500000.0
2008-06-17 19:53:00,105.92,105.93,105.9,105.93,150700000.0
2008-06-17 19:54:00,105.93,105.95,105.93,105.94,143100000.0
2008-06-17 19:55:00,105.94,105.94,105.93,105.93,109500000.0
2008-06-17 19:56:00,105.93,105.93,105.92,105.92,57900000.0
2008-06-17 19:57:00,105.92,105.925,105.915,105.92,13900000.0
2008-06-17 19:58:00,105.93,105.93,105.91,105.91,41100000.0
2008-06-17 19:59:00,105.91,105.92,105.91,105.91,58100000.0
2008-06-17 20:00:00,105.92,105.925,105.905,105.91,82000000.0
2008-06-17 20:01:00,105.93,105.94,105.91,105.94,186100000.0
2008-06-17 20:02:00,105.94,105.95,105.93,105.93,73600000.0
2008-06-17 20:03:00,105.93,105.95,105.93,105.93,41800000.0
2008-06-17 20:04:00,105.93,105.95,105.93,105.95,55900000.0
2008-06-17 20:05:00,105.945,105.96,105.94,105.96,87000000.0
2008-06-17 20:06:00,105.96,105.98,105.95,105.97,74100000.0
2008-06-17 20:07:00,105.97,105.97,105.94,105.97,160500000.0
2008-06-17 20:08:00,105.965,105.97,105.96,105.97,33400000.0
2008-06-17 20:09:00,105.97,106.01,105.97,105.995,204200000.0
2008-06-17 20:10:00,105.995,105.995,105.96,105.97,105500000.0
2008-06-17 20:11:00,105.965,105.98,105.965,105.97,47900000.0
2008-06-17 20:12:00,105.97,105.99,105.96,105.99,148100000.0
2008-06-17 20:13:00,105.98,106.0,105.98,105.99,94200000.0
2008-06-17 20:14:00,106.0,106.03,105.99,106.02,268800000.0
2008-06-17 20:15:00,106.015,106.04,106.01,106.025,195300000.0
2008-06-17 20:16:00,106.02,106.03,105.99,106.01,158700000.0
2008-06-17 20:17:00,106.01,106.02,106.01,106.01,100300000.0
2008-06-17 20:18:00,106.02,106.04,106.015,106.04,118900000.0
2008-06-17 20:19:00,106.04,106.04,105.99,106.01,171600000.0
2008-06-17 20:20:00,106.005,106.03,106.0,106.025,73000000.0
2008-06-17 20:21:00,106.03,106.035,106.01,106.03,60800000.0
2008-06-17 20:22:00,106.025,106.035,106.02,106.03,103500000.0
2008-06-17 20:23:00,106.03,106.05,106.025,106.035,218900000.0
2008-06-17 20:24:00,106.04,106.04,106.025,106.03,137200000.0
2008-06-17 20:25:00,106.03,106.05,106.01,106.01,107500000.0
2008-06-17 20:26:00,106.01,106.02,106.01,106.015,40900000.0
2008-06-17 20:27:00,106.015,106.035,106.01,106.015,138300000.0
2008-06-17 20:28:00,106.01,106.02,106.01,106.02,179000000.0
2008-06-17 20:29:00,106.02,106.02,106.0,106.01,96700000.0
2008-06-17 20:30:00,106.01,106.06,106.01,106.02,143100000.0
2008-06-17 20:31:00,106.02,106.025,106.0,106.025,82100000.0
2008-06-17 20:32:00,106.025,106.035,106.025,106.025,14200000.0
2008-06-17 20:33:00,106.03,106.045,106.025,106.025,9800000.0
2008-06-17 20:34:00,106.03,106.03,106.015,106.015,32400000.0
2008-06-17 20:35:00,106.02,106.035,106.02,106.03,24400000.0
2008-06-17 20:36:00,106.03,106.04,106.0,106.01,142900000.0
2008-06-17 20:37:00,106.01,106.02,106.005,106.015,203200000.0
2008-06-17 20:38:00,106.02,106.03,106.01,106.01,58600000.0
2008-06-17 20:39:00,106.0,106.02,106.0,106.01,75600000.0
2008-06-17 20:40:00,106.01,106.045,106.01,106.035,89500000.0
2008-06-17 20:41:00,106.04,106.07,106.04,106.045,132100000.0
2008-06-17 20:42:00,106.05,106.11,106.05,106.09,191900000.0
2008-06-17 20:43:00,106.09,106.13,106.09,106.13,147800000.0
2008-06-17 20:44:00,106.12,106.12,106.11,106.115,68000000.0
2008-06-17 20:45:00,106.12,106.13,106.11,106.11,49800000.0
2008-06-17 20:46:00,106.11,106.125,106.09,106.095,95400000.0
2008-06-17 20:47:00,106.1,106.125,106.1,106.11,72100000.0
2008-06-17 20:48:00,106.11,106.11,106.09,106.09,68800000.0
2008-06-17 20:49:00,106.09,106.11,106.09,106.1,86100000.0
2008-06-17 20:50:00,106.1,106.12,106.085,106.12,75300000.0
2008-06-17 20:51:00,106.12,106.12,106.09,106.105,112700000.0
2008-06-17 20:52:00,106.11,106.135,106.11,106.11,77100000.0
2008-06-17 20:53:00,106.12,106.12,106.09,106.12,113300000.0
2008-06-17 20:54:00,106.12,106.125,106.1,106.115,75800000.0
2008-06-17 20:55:00,106.12,106.125,106.1,106.125,67600000.0
2008-06-17 20:56:00,106.13,106.15,106.12,106.135,59800000.0
2008-06-17 20:57:00,106.14,106.155,106.13,106.13,44200000.0
2008-06-17 20:58:00,106.13,106.13,106.095,106.1,157700000.0
2008-06-17 20:59:00,106.1,106.13,106.1,106.1,117400000.0
2008-06-17 21:00:00,106.1,106.11,106.1,106.11,64900000.0
2008-06-17 21:01:00,106.11,106.11,106.09,106.11,44900000.0
2008-06-17 21:02:00,106.11,106.11,106.08,106.08,166500000.0
2008-06-17 21:03:00,106.09,106.1,106.08,106.1,93200000.0
2008-06-17 21:04:00,106.09,106.13,106.09,106.12,140700000.0
2008-06-17 21:05:00,106.12,106.19,106.11,106.13,175100000.0
2008-06-17 21:06:00,106.13,106.15,106.13,106.14,102700000.0
2008-06-17 21:07:00,106.16,106.18,106.14,106.15,120900000.0
2008-06-17 21:08:00,106.14,106.16,106.13,106.14,128000000.0
2008-06-17 21:09:00,106.15,106.15,106.15,106.15,18700000.0
2008-06-17 21:10:00,106.15,106.18,106.15,106.17,49300000.0
2008-06-17 21:11:00,106.165,106.18,106.15,106.16,37800000.0
2008-06-17 21:12:00,106.16,106.17,106.13,106.14,93000000.0
2008-06-17 21:13:00,106.13,106.13,106.11,106.12,126200000.0
2008-06-17 21:14:00,106.12,106.13,106.1,106.11,109100000.0
2008-06-17 21:15:00,106.11,106.13,106.1,106.1,81200000.0
2008-06-17 21:16:00,106.1,106.12,106.1,106.12,139200000.0
2008-06-17 21:17:00,106.12,106.13,106.11,106.13,49200000.0
2008-06-17 21:18:00,106.13,106.13,106.1,106.1,80000000.0
2008-06-17 21:19:00,106.1,106.1,106.07,106.07,136700000.0
2008-06-17 21:20:00,106.07,106.07,106.045,106.07,145200000.0
2008-06-17 21:21:00,106.06,106.06,106.03,106.035,74700000.0
2008-06-17 21:22:00,106.035,106.05,106.02,106.04,81900000.0
2008-06-17 21:23:00,106.04,106.04,106.03,106.03,31500000.0
2008-06-17 21:24:00,106.03,106.04,106.02,106.02,134200000.0
2008-06-17 21:25:00,106.02,106.02,106.01,106.01,82600000.0
2008-06-17 21:26:00,106.015,106.03,106.01,106.01,65600000.0
2008-06-17 21:27:00,106.01,106.03,106.0,106.03,60400000.0
2008-06-17 21:28:00,106.03,106.03,106.02,106.02,42300000.0
2008-06-17 21:29:00,106.01,106.02,106.01,106.01,54900000.0
2008-06-17 21:30:00,106.01,106.025,106.01,106.02,127000000.0
2008-06-17 21:31:00,106.03,106.03,106.02,106.03,28800000.0
2008-06-17 21:32:00,106.03,106.04,106.03,106.04,14400000.0
2008-06-17 21:33:00,106.025,106.06,106.025,106.05,64200000.0
2008-06-17 21:34:00,106.06,106.09,106.06,106.09,66700000.0
2008-06-17 21:35:00,106.09,106.12,106.09,106.11,69300000.0
2008-06-17 21:36:00,106.1,106.1,106.09,106.09,65100000.0
2008-06-17 21:37:00,106.1,106.11,106.09,106.11,60600000.0
2008-06-17 21:38:00,106.12,106.14,106.11,106.11,65400000.0
2008-06-17 21:39:00,106.11,106.125,106.11,106.12,106200000.0
2008-06-17 21:40:00,106.12,106.14,106.12,106.14,124200000.0
2008-06-17 21:41:00,106.15,106.16,106.13,106.13,270400000.0
2008-06-17 21:42:00,106.13,106.14,106.13,106.13,56400000.0
2008-06-17 21:43:00,106.13,106.15,106.13,106.14,108200000.0
2008-06-17 21:44:00,106.14,106.15,106.13,106.135,110700000.0
2008-06-17 21:45:00,106.14,106.14,106.12,106.13,84700000.0
2008-06-17 21:46:00,106.13,106.14,106.11,106.11,87500000.0
2008-06-17 21:47:00,106.11,106.13,106.11,106.12,17800000.0
2008-06-17 21:48:00,106.12,106.13,106.12,106.12,12000000.0
2008-06-17 21:49:00,106.12,106.12,106.105,106.12,39500000.0
2008-06-17 21:50:00,106.12,106.12,106.09,106.09,45000000.0
2008-06-17 21:51:00,106.09,106.12,106.09,106.12,74300000.0
2008-06-17 21:52:00,106.12,106.12,106.11,106.12,57200000.0
2008-06-17 21:53:00,106.12,106.13,106.11,106.12,115700000.0
2008-06-17 21:54:00,106.12,106.13,106.12,106.13,70100000.0
2008-06-17 21:55:00,106.14,106.15,106.13,106.14,83600000.0
2008-06-17 21:56:00,106.14,106.15,106.115,106.12,89500000.0
2008-06-17 21:57:00,106.115,106.13,106.1,106.12,68400000.0
2008-06-17 21:58:00,106.115,106.12,106.11,106.12,56800000.0
2008-06-17 21:59:00,106.12,106.14,106.12,106.14,88100000.0
2008-06-17 22:00:00,106.14,106.14,106.11,106.13,173300000.0
2008-06-17 22:01:00,106.13,106.13,106.11,106.11,86900000.0
2008-06-17 22:02:00,106.12,106.12,106.11,106.11,22600000.0
2008-06-17 22:03:00,106.11,106.12,106.11,106.12,62900000.0
2008-06-17 22:04:00,106.12,106.12,106.07,106.12,170200000.0
2008-06-17 22:05:00,106.12,106.18,106.12,106.18,102300000.0
2008-06-17 22:06:00,106.17,106.17,106.15,106.15,109600000.0
2008-06-17 22:07:00,106.15,106.16,106.15,106.16,36400000.0
2008-06-17 22:08:00,106.15,106.19,106.15,106.15,68400000.0
2008-06-17 22:09:00,106.15,106.16,106.14,106.14,77600000.0
2008-06-17 22:10:00,106.14,106.15,106.12,106.12,40100000.0
2008-06-17 22:11:00,106.15,106.16,106.11,106.11,44700000.0
2008-06-17 22:12:00,106.11,106.11,106.04,106.06,122500000.0
2008-06-17 22:13:00,106.07,106.07,106.05,106.07,193400000.0
2008-06-17 22:14:00,106.06,106.07,106.06,106.07,48600000.0
2008-06-17 22:15:00,106.07,106.11,106.025,106.025,146200000.0
2008-06-17 22:16:00,106.025,106.05,106.015,106.03,89400000.0
2008-06-17 22:17:00,106.02,106.03,106.01,106.02,57400000.0
2008-06-17 22:18:00,106.02,106.03,106.02,106.03,50400000.0
2008-06-17 22:19:00,106.03,106.03,106.01,106.02,12000000.0
2008-06-17 22:20:00,106.02,106.03,106.02,106.02,14000000.0
2008-06-17 22:21:00,106.02,106.02,106.01,106.02,35200000.0
2008-06-17 22:22:00,106.01,106.01,105.98,106.0,61300000.0
2008-06-17 22:23:00,106.0,106.0,106.0,106.0,14400000.0
2008-06-17 22:24:00,106.0,106.02,106.0,106.01,56500000.0
2008-06-17 22:25:00,106.0,106.01,105.98,105.98,40100000.0
2008-06-17 22:26:00,105.99,106.0,105.99,105.99,21100000.0
2008-06-17 22:27:00,105.99,106.02,105.99,106.01,36600000.0
2008-06-17 22:28:00,106.02,106.04,106.01,106.015,81200000.0
2008-06-17 22:29:00,106.02,106.06,106.01,106.03,122900000.0
2008-06-17 22:30:00,106.02,106.04,106.02,106.03,14400000.0
2008-06-17 22:31:00,106.04,106.04,106.02,106.02,24000000.0
2008-06-17 22:32:00,106.02,106.02,106.01,106.02,14400000.0
2008-06-17 22:33:00,106.02,106.02,106.0,106.01,34300000.0
2008-06-17 22:34:00,106.0,106.0,106.0,106.0,2400000.0
2008-06-17 22:35:00,105.99,106.01,105.99,105.99,14400000.0
2008-06-17 22:36:00,105.98,105.98,105.98,105.98,11600000.0
2008-06-17 22:38:00,105.98,105.99,105.97,105.99,22400000.0
2008-06-17 22:39:00,105.98,106.0,105.98,105.99,18300000.0
2008-06-17 22:40:00,105.99,106.0,105.99,105.99,21300000.0
2008-06-17 22:41:00,105.975,106.0,105.975,106.0,10800000.0
2008-06-17 22:42:00,105.99,105.99,105.97,105.97,22500000.0
2008-06-17 22:43:00,105.96,105.97,105.96,105.97,48100000.0
2008-06-17 22:44:00,105.98,105.98,105.97,105.98,26400000.0
2008-06-17 22:45:00,105.98,105.99,105.98,105.98,16800000.0
2008-06-17 22:46:00,105.98,105.98,105.97,105.98,31600000.0
2008-06-17 22:47:00,105.98,105.99,105.97,105.99,44600000.0
2008-06-17 22:48:00,106.0,106.0,105.97,105.98,47000000.0
2008-06-17 22:49:00,105.97,105.99,105.97,105.99,51800000.0
2008-06-17 22:50:00,105.99,106.0,105.99,106.0,10600000.0
2008-06-17 22:51:00,106.0,106.0,106.0,106.0,10500000.0
2008-06-17 22:52:00,106.0,106.0,105.99,105.99,26300000.0
2008-06-17 22:53:00,105.99,106.0,105.99,105.99,39400000.0
2008-06-17 22:54:00,105.99,106.0,105.98,106.0,92800000.0
2008-06-17 22:55:00,106.0,106.0,105.98,105.98,41900000.0
2008-06-17 22:56:00,105.99,105.99,105.96,105.96,21400000.0
2008-06-17 22:57:00,105.96,105.96,105.95,105.95,46000000.0
2008-06-17 22:58:00,105.95,105.95,105.93,105.93,37800000.0
2008-06-17 22:59:00,105.91,105.92,105.9,105.9,40600000.0
2008-06-17 23:00:00,105.9,105.9,105.88,105.88,26300000.0
2008-06-17 23:01:00,105.85,105.85,105.85,105.85,13800000.0
2008-06-17 23:02:00,105.87,105.87,105.87,105.87,3900000.0
2008-06-17 23:03:00,105.91,105.91,105.9,105.9,41200000.0
2008-06-17 23:04:00,105.89,105.89,105.89,105.89,41200000.0
2008-06-17 23:05:00,105.9,105.91,105.89,105.91,41200000.0
2008-06-17 23:07:00,105.9,105.9,105.9,105.9,41200000.0
2008-06-17 23:08:00,105.91,105.92,105.9,105.92,41200000.0
2008-06-17 23:09:00,105.91,105.91,105.91,105.91,41200000.0
2008-06-17 23:11:00,105.93,105.93,105.87,105.9,41200000.0
2008-06-17 23:12:00,105.89,105.9,105.88,105.88,41200000.0
2008-06-17 23:13:00,105.89,105.9,105.88,105.88,41200000.0
2008-06-17 23:14:00,105.86,105.9,105.86,105.87,41200000.0
2008-06-17 23:15:00,105.88,105.89,105.87,105.88,41200000.0
2008-06-17 23:16:00,105.89,105.9,105.89,105.9,9600000.0
2008-06-17 23:17:00,105.885,105.885,105.88,105.88,2400000.0
2008-06-17 23:18:00,105.87,105.89,105.87,105.89,35000000.0
2008-06-17 23:19:00,105.89,105.89,105.88,105.88,16800000.0
2008-06-17 23:20:00,105.88,105.88,105.88,105.88,16800000.0
2008-06-17 23:21:00,105.88,105.91,105.88,105.9,63600000.0
2008-06-17 23:22:00,105.9,105.92,105.895,105.9,97100000.0
2008-06-17 23:23:00,105.9,105.92,105.9,105.92,49300000.0
2008-06-17 23:24:00,105.92,105.92,105.91,105.92,63000000.0
2008-06-17 23:25:00,105.92,105.93,105.91,105.93,22900000.0
2008-06-17 23:26:00,105.93,105.94,105.93,105.93,24000000.0
2008-06-17 23:27:00,105.93,105.93,105.93,105.93,9600000.0
2008-06-17 23:28:00,105.93,105.93,105.93,105.93,19200000.0
2008-06-17 23:29:00,105.93,105.93,105.93,105.93,11600000.0
2008-06-17 23:30:00,105.93,105.93,105.925,105.925,7200000.0
2008-06-17 23:31:00,105.925,105.93,105.92,105.92,25400000.0
2008-06-17 23:32:00,105.92,105.93,105.92,105.92,50700000.0
2008-06-17 23:33:00,105.92,105.93,105.92,105.93,21600000.0
2008-06-17 23:34:00,105.93,105.93,105.93,105.93,12000000.0
2008-06-17 23:35:00,105.93,105.93,105.92,105.92,34200000.0
2008-06-17 23:36:00,105.92,105.92,105.91,105.915,13400000.0
2008-06-17 23:37:00,105.915,105.94,105.915,105.93,24000000.0
2008-06-17 23:38:00,105.93,105.93,105.93,105.93,4800000.0
2008-06-17 23:39:00,105.915,105.92,105.915,105.92,4800000.0
2008-06-17 23:40:00,105.92,105.92,105.915,105.915,6000000.0
2008-06-17 23:41:00,105.915,105.915,105.915,105.915,2400000.0
2008-06-17 23:42:00,105.915,105.915,105.915,105.915,2400000.0
2008-06-17 23:43:00,105.915,105.915,105.91,105.91,31600000.0
2008-06-17 23:44:00,105.91,105.92,105.9,105.91,20500000.0
2008-06-17 23:45:00,105.91,105.91,105.895,105.895,6000000.0
2008-06-17 23:46:00,105.895,105.9,105.895,105.9,11500000.0
2008-06-17 23:47:00,105.9,105.9,105.9,105.9,37100000.0
2008-06-17 23:48:00,105.89,105.91,105.89,105.91,23500000.0
2008-06-17 23:49:00,105.91,105.92,105.9,105.9,46900000.0
2008-06-17 23:50:00,105.9,105.905,105.89,105.89,16000000.0
2008-06-17 23:51:00,105.89,105.9,105.89,105.9,32500000.0
2008-06-17 23:52:00,105.9,105.9,105.9,105.9,8000000.0
2008-06-17 23:53:00,105.9,105.905,105.9,105.905,6000000.0
2008-06-17 23:54:00,105.905,105.905,105.905,105.905,9600000.0
2008-06-17 23:55:00,105.905,105.905,105.9,105.9,13200000.0
2008-06-17 23:56:00,105.9,105.9,105.895,105.895,7200000.0
2008-06-17 23:57:00,105.895,105.895,105.89,105.895,20800000.0
2008-06-17 23:58:00,105.89,105.91,105.89,105.91,36800000.0
2008-06-17 23:59:00,105.91,105.91,105.89,105.89,12900000.0
2008-06-18 00:00:00,105.89,105.905,105.89,105.905,33900000.0
2008-06-18 00:01:00,105.905,105.905,105.905,105.905,9000000.0
2008-06-18 00:02:00,105.905,105.905,105.905,105.905,4000000.0
2008-06-18 00:03:00,105.905,105.905,105.88,105.895,20900000.0
2008-06-18 00:04:00,105.9,105.91,105.9,105.9,47400000.0
2008-06-18 00:05:00,105.9,105.91,105.9,105.91,15700000.0
2008-06-18 00:06:00,105.9,105.91,105.9,105.905,18600000.0
2008-06-18 00:07:00,105.905,105.905,105.905,105.905,4000000.0
2008-06-18 00:08:00,105.9,105.905,105.9,105.905,3400000.0
2008-06-18 00:09:00,105.905,105.91,105.9,105.91,28200000.0
2008-06-18 00:10:00,105.9,105.92,105.9,105.91,16700000.0
2008-06-18 00:11:00,105.92,105.92,105.91,105.91,7700000.0
2008-06-18 00:12:00,105.91,105.91,105.9,105.9,12900000.0
2008-06-18 00:13:00,105.895,105.895,105.895,105.895,1000000.0
2008-06-18 00:15:00,105.895,105.91,105.885,105.885,145700000.0
2008-06-18 00:16:00,105.885,105.895,105.87,105.87,106100000.0
2008-06-18 00:17:00,105.87,105.87,105.86,105.86,40800000.0
2008-06-18 00:18:00,105.865,105.88,105.865,105.88,51800000.0
2008-06-18 00:19:00,105.88,105.89,105.88,105.89,27900000.0
2008-06-18 00:20:00,105.88,105.945,105.88,105.945,111500000.0
2008-06-18 00:21:00,105.945,105.945,105.92,105.92,9600000.0
2008-06-18 00:22:00,105.92,105.92,105.9,105.9,9300000.0
2008-06-18 00:23:00,105.905,105.905,105.9,105.9,14700000.0
2008-06-18 00:24:00,105.9,105.95,105.9,105.95,29200000.0
2008-06-18 00:25:00,105.95,105.96,105.95,105.96,55600000.0
2008-06-18 00:26:00,105.96,105.96,105.945,105.95,199200002.0
2008-06-18 00:27:00,105.95,105.95,105.95,105.95,10100000.0
2008-06-18 00:28:00,105.95,105.95,105.94,105.95,27900000.0
2008-06-18 00:29:00,105.95,105.95,105.95,105.95,36000000.0
2008-06-18 00:30:00,105.95,105.96,105.95,105.96,24700000.0
2008-06-18 00:31:00,105.95,105.95,105.95,105.95,18700000.0
2008-06-18 00:32:00,105.95,105.95,105.95,105.95,2600000.0
2008-06-18 00:33:00,105.95,105.96,105.95,105.96,12500000.0
2008-06-18 00:35:00,105.95,105.955,105.95,105.955,80400000.0
2008-06-18 00:36:00,105.955,105.97,105.955,105.97,28900000.0
2008-06-18 00:37:00,105.97,105.975,105.965,105.975,16200000.0
2008-06-18 00:38:00,105.97,105.975,105.96,105.96,29400000.0
2008-06-18 00:39:00,105.96,105.96,105.96,105.96,25600000.0
2008-06-18 00:40:00,105.96,105.96,105.95,105.95,66100000.0
2008-06-18 00:41:00,105.95,105.955,105.95,105.95,24300000.0
2008-06-18 00:42:00,105.95,105.95,105.95,105.95,71700000.0
2008-06-18 00:43:00,105.955,105.96,105.95,105.95,34900000.0
2008-06-18 00:46:00,105.94,105.96,105.94,105.96,108200000.0
2008-06-18 00:47:00,105.96,105.96,105.95,105.95,35100000.0
2008-06-18 00:48:00,105.95,105.96,105.95,105.96,119300000.0
2008-06-18 00:49:00,105.955,105.955,105.955,105.955,2100000.0
2008-06-18 00:50:00,105.955,106.045,105.93,106.015,256700000.0
2008-06-18 00:51:00,106.025,106.05,106.02,106.04,216200000.0
2008-06-18 00:52:00,106.04,106.04,106.01,106.01,101800000.0
2008-06-18 00:53:00,106.01,106.03,106.01,106.02,337399999.0
2008-06-18 00:54:00,106.02,106.03,106.02,106.02,196700000.0
2008-06-18 00:55:00,106.02,106.02,106.02,106.02,24900000.0
2008-06-18 00:56:00,106.02,106.02,106.01,106.01,36200000.0
2008-06-18 00:57:00,106.01,106.02,106.01,106.02,121400000.0
2008-06-18 00:58:00,106.04,106.05,106.04,106.05,22000000.0
2008-06-18 00:59:00,106.05,106.07,106.05,106.05,222900000.0
2008-06-18 01:00:00,106.05,106.09,106.05,106.06,109900000.0
2008-06-18 01:01:00,106.05,106.05,106.045,106.045,16200000.0
2008-06-18 01:02:00,106.05,106.07,106.05,106.07,43600000.0
2008-06-18 01:03:00,106.07,106.08,106.07,106.07,9600000.0
2008-06-18 01:04:00,106.08,106.09,106.07,106.09,19200000.0
2008-06-18 01:05:00,106.09,106.1,106.08,106.08,17500000.0
2008-06-18 01:06:00,106.09,106.09,106.08,106.08,7200000.0
2008-06-18 01:07:00,106.06,106.08,106.06,106.08,77600000.0
2008-06-18 01:08:00,106.07,106.08,106.07,106.08,16800000.0
2008-06-18 01:09:00,106.08,106.105,106.08,106.08,70400000.0
2008-06-18 01:10:00,106.08,106.09,106.08,106.09,29200000.0
2008-06-18 01:11:00,106.105,106.12,106.09,106.09,28200000.0
2008-06-18 01:12:00,106.09,106.11,106.09,106.11,43600000.0
2008-06-18 01:13:00,106.11,106.11,106.1,106.1,16800000.0
2008-06-18 01:14:00,106.1,106.11,106.095,106.11,28300000.0
2008-06-18 01:15:00,106.09,106.1,106.09,106.1,77900002.0
2008-06-18 01:16:00,106.1,106.1,106.03,106.035,38300000.0
2008-06-18 01:17:00,106.04,106.045,106.03,106.04,37900000.0
2008-06-18 01:18:00,106.04,106.05,106.01,106.01,86000000.0
2008-06-18 01:19:00,106.02,106.02,106.01,106.02,29600000.0
2008-06-18 01:20:00,106.02,106.03,106.02,106.02,31300000.0
2008-06-18 01:21:00,106.0,106.01,106.0,106.01,52900000.0
2008-06-18 01:22:00,106.0,106.0,105.97,105.98,96500000.0
2008-06-18 01:23:00,105.96,105.965,105.96,105.965,25300000.0
2008-06-18 01:24:00,105.96,105.98,105.95,105.96,170400000.0
2008-06-18 01:25:00,105.96,105.99,105.95,105.98,98200000.0
2008-06-18 01:26:00,105.98,105.99,105.97,105.97,19500000.0
2008-06-18 01:27:00,105.98,105.99,105.98,105.99,21600000.0
2008-06-18 01:28:00,105.99,106.0,105.98,106.0,21600000.0
2008-06-18 01:29:00,106.0,106.0,106.0,106.0,26400000.0
2008-06-18 01:30:00,106.0,106.0,105.96,105.96,75300000.0
2008-06-18 01:31:00,105.97,105.98,105.97,105.98,24000000.0
2008-06-18 01:32:00,105.98,105.99,105.98,105.99,21600000.0
2008-06-18 01:33:00,106.0,106.02,105.98,105.99,116200000.0
2008-06-18 01:34:00,105.99,106.0,105.98,105.99,66900000.0
2008-06-18 01:35:00,105.98,105.99,105.98,105.99,61800000.0
2008-06-18 01:36:00,105.99,105.99,105.99,105.99,38400000.0
2008-06-18 01:37:00,105.98,106.01,105.98,106.01,51000000.0
2008-06-18 01:38:00,106.01,106.03,106.0,106.01,47100000.0
2008-06-18 01:39:00,106.02,106.02,106.0,106.0,9600000.0
2008-06-18 01:40:00,106.01,106.01,106.01,106.01,4800000.0
2008-06-18 01:41:00,105.99,106.01,105.99,106.01,44400000.0
2008-06-18 01:42:00,106.01,106.02,106.01,106.01,14400000.0
2008-06-18 01:43:00,106.02,106.02,106.01,106.01,9600000.0
2008-06-18 01:44:00,106.01,106.02,106.0,106.0,43200000.0
2008-06-18 01:45:00,106.0,106.01,105.99,106.0,96500000.0
2008-06-18 01:46:00,106.0,106.01,105.99,105.99,62400000.0
2008-06-18 01:47:00,105.99,106.02,105.99,106.02,52800000.0
2008-06-18 01:48:00,106.01,106.02,106.01,106.02,9600000.0
2008-06-18 01:49:00,106.01,106.01,106.01,106.01,14200000.0
2008-06-18 01:50:00,105.995,106.0,105.965,105.97,45400000.0
2008-06-18 01:51:00,105.97,105.98,105.97,105.97,96800000.0
2008-06-18 01:52:00,105.97,106.03,105.97,105.97,229300000.0
2008-06-18 01:53:00,105.97,105.98,105.97,105.98,124600000.0
2008-06-18 01:54:00,105.98,105.99,105.98,105.99,184200000.0
2008-06-18 01:55:00,105.98,105.98,105.98,105.98,10400000.0
2008-06-18 01:56:00,105.98,105.98,105.98,105.98,2400000.0
2008-06-18 01:57:00,105.98,106.01,105.98,106.0,44100000.0
2008-06-18 01:58:00,106.0,106.0,105.99,105.99,4800000.0
2008-06-18 01:59:00,105.98,105.98,105.97,105.975,76100001.0
2008-06-18 02:00:00,105.975,106.04,105.975,106.01,79500000.0
2008-06-18 02:01:00,106.01,106.01,105.985,105.99,75900000.0
2008-06-18 02:02:00,105.995,105.995,105.995,105.995,3000000.0
2008-06-18 02:03:00,106.0,106.0,105.985,106.0,41800000.0
2008-06-18 02:04:00,106.0,106.0,105.99,105.99,37200000.0
2008-06-18 02:05:00,105.99,106.0,105.99,106.0,19800000.0
2008-06-18 02:06:00,105.99,106.0,105.99,106.0,10200000.0
2008-06-18 02:07:00,106.0,106.0,105.985,105.985,26600000.0
2008-06-18 02:08:00,105.985,105.99,105.985,105.99,24700000.0
2008-06-18 02:09:00,105.99,105.99,105.96,105.985,22600000.0
2008-06-18 02:10:00,105.985,106.01,105.98,106.01,90000000.0
2008-06-18 02:11:00,106.01,106.02,106.01,106.02,26500000.0
2008-06-18 02:12:00,106.02,106.06,106.02,106.05,29700000.0
2008-06-18 02:13:00,106.06,106.06,106.03,106.04,51600000.0
2008-06-18 02:14:00,106.04,106.07,106.04,106.04,41000000.0
2008-06-18 02:15:00,106.05,106.06,106.05,106.06,4800000.0
2008-06-18 02:16:00,106.05,106.05,106.04,106.04,12000000.0
2008-06-18 02:17:00,106.05,106.07,106.05,106.05,87300000.0
2008-06-18 02:18:00,106.05,106.07,106.05,106.07,278500001.0
2008-06-18 02:19:00,106.08,106.08,106.06,106.07,67200000.0
2008-06-18 02:20:00,106.08,106.08,106.06,106.08,114300000.0
2008-06-18 02:21:00,106.08,106.09,106.07,106.07,68800000.0
2008-06-18 02:22:00,106.07,106.1,106.07,106.07,40400000.0
2008-06-18 02:23:00,106.07,106.1,106.07,106.08,116800000.0
2008-06-18 02:24:00,106.08,106.08,106.06,106.06,43800000.0
2008-06-18 02:25:00,106.06,106.07,106.06,106.06,25000000.0
2008-06-18 02:26:00,106.06,106.07,106.05,106.06,62900000.0
2008-06-18 02:27:00,106.045,106.07,106.045,106.05,28800000.0
2008-06-18 02:28:00,106.06,106.06,106.05,106.06,31200000.0
2008-06-18 02:29:00,106.05,106.06,106.05,106.06,4800000.0
2008-06-18 02:30:00,106.04,106.04,106.04,106.04,20900000.0
2008-06-18 02:31:00,106.04,106.07,106.04,106.06,70999999.0
2008-06-18 02:32:00,106.06,106.07,106.06,106.06,118800000.0
2008-06-18 02:33:00,106.06,106.06,106.05,106.05,92300000.0
2008-06-18 02:34:00,106.04,106.05,106.04,106.04,154500000.0
2008-06-18 02:35:00,106.04,106.04,106.03,106.03,109400000.0
2008-06-18 02:36:00,106.03,106.03,106.02,106.03,227800000.0
2008-06-18 02:37:00,106.03,106.03,106.03,106.03,19200000.0
2008-06-18 02:38:00,106.02,106.06,106.02,106.06,136300000.0
2008-06-18 02:39:00,106.05,106.05,106.05,106.05,19600000.0
2008-06-18 02:40:00,106.05,106.06,106.05,106.06,9600000.0
2008-06-18 02:41:00,106.06,106.07,106.06,106.06,120100000.0
2008-06-18 02:42:00,106.06,106.06,106.06,106.06,51500000.0
2008-06-18 02:43:00,106.07,106.07,106.06,106.06,18100000.0
2008-06-18 02:44:00,106.07,106.07,106.06,106.06,27800000.0
2008-06-18 02:45:00,106.06,106.07,106.04,106.06,68200000.0
2008-06-18 02:46:00,106.05,106.06,106.05,106.06,16900000.0
2008-06-18 02:47:00,106.05,106.06,106.05,106.05,73300000.0
2008-06-18 02:48:00,106.05,106.05,106.04,106.05,30600000.0
2008-06-18 02:49:00,106.05,106.05,106.03,106.03,31200000.0
2008-06-18 02:50:00,106.04,106.04,105.98,105.98,227999999.0
2008-06-18 02:51:00,105.99,106.0,105.97,105.99,40800000.0
2008-06-18 02:52:00,105.99,106.0,105.98,105.99,40800000.0
2008-06-18 02:53:00,105.98,105.99,105.98,105.99,7200000.0
2008-06-18 02:54:00,105.99,106.03,105.98,106.0,135300000.0
2008-06-18 02:55:00,105.99,106.04,105.99,106.03,145200000.0
2008-06-18 02:56:00,106.02,106.03,106.02,106.02,72700000.0
2008-06-18 02:57:00,106.02,106.04,106.02,106.04,26300000.0
2008-06-18 02:58:00,106.03,106.03,106.03,106.03,24000000.0
2008-06-18 02:59:00,106.03,106.03,106.02,106.02,33600000.0
2008-06-18 03:00:00,106.02,106.02,106.0,106.0,62400000.0
2008-06-18 03:01:00,106.01,106.04,106.0,106.03,147700000.0
2008-06-18 03:02:00,106.03,106.05,106.03,106.04,50400000.0
2008-06-18 03:03:00,106.04,106.05,106.04,106.04,40800000.0
2008-06-18 03:04:00,106.04,106.05,106.04,106.05,74400000.0
2008-06-18 03:05:00,106.05,106.05,106.03,106.04,104000000.0
2008-06-18 03:06:00,106.04,106.04,106.03,106.03,16800000.0
2008-06-18 03:07:00,106.02,106.02,106.02,106.02,33200000.0
2008-06-18 03:08:00,106.02,106.03,106.01,106.02,77000000.0
2008-06-18 03:09:00,106.02,106.03,106.02,106.02,142700000.0
2008-06-18 03:10:00,106.02,106.03,106.02,106.02,107000000.0
2008-06-18 03:11:00,106.02,106.03,106.02,106.02,44200000.0
2008-06-18 03:12:00,106.02,106.03,106.02,106.02,166200000.0
2008-06-18 03:13:00,106.015,106.015,106.015,106.015,1000000.0
2008-06-18 03:14:00,106.015,106.04,106.015,106.03,108900000.0
2008-06-18 03:15:00,106.03,106.03,106.02,106.02,119300000.0
2008-06-18 03:16:00,106.02,106.02,105.99,105.99,99300000.0
2008-06-18 03:17:00,105.99,106.01,105.99,106.0,205700000.0
2008-06-18 03:18:00,106.0,106.01,106.0,106.0,177300000.0
2008-06-18 03:19:00,106.0,106.0,105.98,105.99,179800000.0
2008-06-18 03:20:00,105.99,106.0,105.98,105.98,213400000.0
2008-06-18 03:21:00,105.98,105.99,105.97,105.99,222700000.0
2008-06-18 03:22:00,105.98,105.99,105.98,105.99,48300000.0
2008-06-18 03:23:00,105.99,106.0,105.99,105.99,69300000.0
2008-06-18 03:24:00,105.99,106.0,105.99,105.99,88600000.0
2008-06-18 03:25:00,105.99,106.0,105.99,106.0,14100000.0
2008-06-18 03:26:00,106.0,106.02,106.0,106.01,154300000.0
2008-06-18 03:27:00,106.01,106.02,106.0,106.0,108200000.0
2008-06-18 03:28:00,106.0,106.01,106.0,106.01,16800000.0
2008-06-18 03:29:00,105.99,105.99,105.98,105.99,61900000.0
2008-06-18 03:30:00,105.99,105.99,105.98,105.98,271800000.0
2008-06-18 03:31:00,105.98,106.01,105.98,106.01,38400000.0
2008-06-18 03:32:00,106.01,106.01,105.99,106.0,16800000.0
2008-06-18 03:33:00,106.0,106.0,106.0,106.0,19200000.0
2008-06-18 03:34:00,106.0,106.0,106.0,106.0,4800000.0
2008-06-18 03:35:00,105.99,105.99,105.98,105.99,23300000.0
2008-06-18 03:36:00,105.99,106.02,105.99,106.01,85900000.0
2008-06-18 03:37:00,106.0,106.01,106.0,106.0,12000000.0
2008-06-18 03:38:00,105.98,105.98,105.98,105.98,13800000.0
2008-06-18 03:39:00,105.98,106.02,105.98,106.01,75900001.0
2008-06-18 03:40:00,106.02,106.02,106.01,106.02,112500000.0
2008-06-18 03:41:00,106.01,106.02,106.0,106.0,205900000.0
2008-06-18 03:42:00,106.0,106.01,106.0,106.0,103300000.0
2008-06-18 03:43:00,106.0,106.0,106.0,106.0,97100000.0
2008-06-18 03:44:00,106.0,106.01,106.0,106.01,54800000.0
2008-06-18 03:45:00,106.01,106.02,106.01,106.02,114700000.0
2008-06-18 03:46:00,106.01,106.02,106.01,106.01,36800000.0
2008-06-18 03:47:00,106.01,106.04,106.01,106.03,60900000.0
2008-06-18 03:48:00,106.03,106.03,106.01,106.01,388900000.0
2008-06-18 03:49:00,106.01,106.03,106.01,106.02,170700000.0
2008-06-18 03:50:00,106.02,106.02,106.02,106.02,4800000.0
2008-06-18 03:51:00,106.02,106.04,106.02,106.03,69200000.0
2008-06-18 03:52:00,106.02,106.02,106.02,106.02,15500000.0
2008-06-18 03:53:00,106.02,106.03,106.02,106.02,14200000.0
2008-06-18 03:54:00,106.02,106.04,106.02,106.04,19400000.0
2008-06-18 03:55:00,106.04,106.05,106.03,106.04,57300000.0
2008-06-18 03:56:00,106.04,106.06,106.04,106.05,128600000.0
2008-06-18 03:57:00,106.04,106.05,106.04,106.04,14400000.0
2008-06-18 03:58:00,106.04,106.05,106.04,106.04,21600000.0
2008-06-18 03:59:00,106.04,106.05,106.025,106.05,22200000.0
2008-06-18 04:00:00,106.06,106.06,106.05,106.05,28800000.0
2008-06-18 04:01:00,106.05,106.06,106.04,106.04,102400000.0
2008-06-18 04:02:00,106.04,106.04,106.03,106.04,105800000.0
2008-06-18 04:03:00,106.04,106.05,106.04,106.04,35400000.0
2008-06-18 04:04:00,106.04,106.04,106.025,106.03,152300000.0
2008-06-18 04:05:00,106.03,106.03,106.01,106.01,206100000.0
2008-06-18 04:06:00,106.01,106.02,106.005,106.01,131300000.0
2008-06-18 04:07:00,106.02,106.02,106.01,106.02,202000000.0
2008-06-18 04:08:00,106.02,106.03,106.02,106.02,24200000.0
2008-06-18 04:09:00,106.02,106.02,106.0,106.0,14400000.0
2008-06-18 04:10:00,105.99,106.0,105.98,105.98,74600000.0
2008-06-18 04:11:00,105.99,105.99,105.98,105.99,26400000.0
2008-06-18 04:12:00,105.99,106.0,105.99,106.0,48000000.0
2008-06-18 04:13:00,106.0,106.02,106.0,106.01,49900000.0
2008-06-18 04:14:00,106.005,106.005,105.97,105.98,149000000.0
2008-06-18 04:15:00,105.97,105.97,105.95,105.96,267899999.0
2008-06-18 04:16:00,105.96,105.97,105.96,105.96,291299999.0
2008-06-18 04:17:00,105.96,105.96,105.935,105.94,102200000.0
2008-06-18 04:18:00,105.94,105.955,105.94,105.955,45700000.0
2008-06-18 04:19:00,105.955,105.955,105.945,105.945,5000000.0
2008-06-18 04:20:00,105.945,105.97,105.945,105.97,66000000.0
2008-06-18 04:21:00,105.97,105.97,105.94,105.94,109100000.0
2008-06-18 04:22:00,105.94,105.94,105.92,105.94,201100000.0
2008-06-18 04:23:00,105.96,105.98,105.94,105.96,69900000.0
2008-06-18 04:24:00,105.94,105.945,105.91,105.93,134900000.0
2008-06-18 04:25:00,105.93,105.95,105.92,105.94,315900001.0
2008-06-18 04:26:00,105.93,105.96,105.92,105.95,258000000.0
2008-06-18 04:27:00,105.95,105.96,105.93,105.93,296700000.0
2008-06-18 04:28:00,105.94,105.94,105.91,105.92,332500000.0
2008-06-18 04:29:00,105.92,105.93,105.92,105.92,253700000.0
2008-06-18 04:30:00,105.92,105.94,105.92,105.93,61600000.0
2008-06-18 04:31:00,105.94,105.95,105.92,105.92,143699999.0
2008-06-18 04:32:00,105.92,105.94,105.91,105.91,150500000.0
2008-06-18 04:33:00,105.91,105.91,105.895,105.91,111700000.0
2008-06-18 04:34:00,105.92,105.93,105.92,105.92,35100000.0
2008-06-18 04:35:00,105.93,105.93,105.91,105.91,151100000.0
2008-06-18 04:36:00,105.91,105.92,105.91,105.91,62400000.0
2008-06-18 04:37:00,105.91,105.93,105.88,105.88,103600000.0
2008-06-18 04:38:00,105.88,105.91,105.88,105.91,199300000.0
2008-06-18 04:39:00,105.91,105.91,105.88,105.88,311399999.0
2008-06-18 04:40:00,105.89,105.89,105.88,105.89,120900000.0
2008-06-18 04:41:00,105.89,105.92,105.88,105.92,215300000.0
2008-06-18 04:42:00,105.92,105.98,105.92,105.96,144300000.0
2008-06-18 04:43:00,105.97,105.97,105.96,105.96,12000000.0
2008-06-18 04:44:00,105.96,105.97,105.96,105.96,79000000.0
2008-06-18 04:45:00,105.96,105.97,105.96,105.96,22000000.0
2008-06-18 04:46:00,105.96,105.98,105.96,105.97,29400000.0
2008-06-18 04:47:00,105.96,105.97,105.96,105.96,32500000.0
2008-06-18 04:48:00,105.96,105.96,105.95,105.96,34100000.0
2008-06-18 04:49:00,105.96,105.96,105.96,105.96,64400000.0
2008-06-18 04:50:00,105.96,105.975,105.96,105.97,49000000.0
2008-06-18 04:51:00,105.97,105.97,105.965,105.965,7400000.0
2008-06-18 04:52:00,105.97,105.97,105.97,105.97,2400000.0
2008-06-18 04:53:00,105.965,105.97,105.96,105.97,70200000.0
2008-06-18 04:54:00,105.96,105.96,105.96,105.96,13400000.0
2008-06-18 04:55:00,105.97,105.97,105.96,105.97,13300000.0
2008-06-18 04:56:00,105.97,105.97,105.97,105.97,14400000.0
2008-06-18 04:57:00,105.97,105.97,105.96,105.96,29600000.0
2008-06-18 04:58:00,105.96,105.97,105.96,105.96,53900000.0
2008-06-18 04:59:00,105.96,105.97,105.96,105.96,38400000.0
2008-06-18 05:00:00,105.95,105.97,105.95,105.96,105800000.0
2008-06-18 05:01:00,105.96,105.96,105.95,105.96,33800000.0
2008-06-18 05:02:00,105.95,105.95,105.94,105.95,151500000.0
2008-06-18 05:03:00,105.95,105.96,105.95,105.96,39700000.0
2008-06-18 05:04:00,105.95,105.96,105.94,105.96,103500000.0
2008-06-18 05:05:00,105.95,105.96,105.94,105.96,48900000.0
2008-06-18 05:06:00,105.945,105.945,105.945,105.945,1000000.0
2008-06-18 05:09:00,105.945,105.97,105.945,105.97,11800000.0
2008-06-18 05:10:00,105.96,105.96,105.91,105.91,97600000.0
2008-06-18 05:11:00,105.91,105.91,105.9,105.9,22400000.0
2008-06-18 05:12:00,105.9,105.9,105.9,105.9,2000000.0
2008-06-18 05:13:00,105.875,105.97,105.875,105.97,58300000.0
2008-06-18 05:14:00,105.98,105.98,105.96,105.96,31200000.0
2008-06-18 05:15:00,105.95,105.96,105.92,105.96,56000000.0
2008-06-18 05:16:00,105.97,105.97,105.96,105.96,12000000.0
2008-06-18 05:17:00,105.95,105.97,105.91,105.96,154200000.0
2008-06-18 05:18:00,105.96,105.97,105.95,105.96,43300000.0
2008-06-18 05:19:00,105.95,105.96,105.92,105.94,276100002.0
2008-06-18 05:21:00,105.935,105.935,105.935,105.935,1000000.0
2008-06-18 05:23:00,105.935,105.96,105.935,105.96,13000000.0
2008-06-18 05:24:00,105.96,105.96,105.96,105.96,12000000.0
2008-06-18 05:25:00,105.97,105.97,105.96,105.96,152599999.0
2008-06-18 05:26:00,105.96,105.97,105.95,105.97,26400000.0
2008-06-18 05:27:00,105.97,105.97,105.96,105.97,33600000.0
2008-06-18 05:28:00,105.98,105.98,105.98,105.98,7200000.0
2008-06-18 05:31:00,105.955,105.98,105.955,105.98,17800000.0
2008-06-18 05:33:00,105.96,105.98,105.96,105.98,27600000.0
2008-06-18 05:34:00,105.99,105.99,105.98,105.99,12000000.0
2008-06-18 05:35:00,105.96,105.96,105.96,105.96,7500000.0
2008-06-18 05:37:00,105.96,105.97,105.96,105.97,122000001.0
2008-06-18 05:38:00,105.97,105.97,105.97,105.97,21600000.0
2008-06-18 05:39:00,105.96,106.0,105.96,105.99,36000000.0
2008-06-18 05:40:00,105.99,106.0,105.99,106.0,24000000.0
2008-06-18 05:41:00,105.99,106.0,105.94,105.97,46700000.0
2008-06-18 05:42:00,105.98,105.98,105.95,105.95,38400000.0
2008-06-18 05:43:00,105.93,105.96,105.93,105.96,53900000.0
2008-06-18 05:44:00,105.97,105.97,105.96,105.97,28800000.0
2008-06-18 05:45:00,105.95,105.97,105.95,105.97,13400000.0
2008-06-18 05:46:00,105.97,105.97,105.96,105.96,7200000.0
2008-06-18 05:47:00,105.96,105.97,105.96,105.96,7200000.0
2008-06-18 05:48:00,105.97,105.97,105.96,105.97,12000000.0
2008-06-18 05:49:00,105.96,105.96,105.96,105.96,14400000.0
2008-06-18 05:50:00,105.96,105.96,105.945,105.96,17800000.0
2008-06-18 05:52:00,105.94,105.94,105.94,105.94,14600000.0
2008-06-18 05:53:00,105.94,105.95,105.94,105.95,34700000.0
2008-06-18 05:54:00,105.95,105.95,105.95,105.95,19400000.0
2008-06-18 05:55:00,105.96,105.97,105.96,105.97,21400000.0
2008-06-18 05:57:00,105.96,105.98,105.96,105.97,94900000.0
2008-06-18 05:59:00,105.96,105.96,105.96,105.96,32100000.0
2008-06-18 06:00:00,105.96,105.96,105.95,105.95,30400000.0
2008-06-18 06:01:00,105.97,105.97,105.95,105.95,46600000.0
2008-06-18 06:02:00,105.96,105.96,105.935,105.96,31800000.0
2008-06-18 06:03:00,105.96,105.96,105.96,105.96,4800000.0
2008-06-18 06:04:00,105.95,105.97,105.95,105.95,43000000.0
2008-06-18 06:05:00,105.95,105.97,105.95,105.96,17100000.0
2008-06-18 06:06:00,105.95,105.95,105.95,105.95,1000000.0
2008-06-18 06:07:00,105.935,105.95,105.91,105.91,80600000.0
2008-06-18 06:08:00,105.92,105.92,105.91,105.92,43200000.0
2008-06-18 06:09:00,105.92,105.96,105.92,105.94,99400000.0
2008-06-18 06:10:00,105.94,105.96,105.9,105.94,178300002.0
2008-06-18 06:11:00,105.94,105.94,105.94,105.94,4800000.0
2008-06-18 06:12:00,105.93,105.93,105.93,105.93,61000000.0
2008-06-18 06:13:00,105.925,105.94,105.925,105.94,26800000.0
2008-06-18 06:14:00,105.94,105.94,105.93,105.94,21300000.0
2008-06-18 06:15:00,105.93,105.96,105.93,105.94,90400000.0
2008-06-18 06:16:00,105.94,105.96,105.94,105.96,21900000.0
2008-06-18 06:17:00,105.96,105.97,105.96,105.97,53900000.0
2008-06-18 06:18:00,105.96,105.96,105.96,105.96,59200000.0
2008-06-18 06:19:00,105.96,105.99,105.96,105.96,134300000.0
2008-06-18 06:20:00,105.96,105.96,105.95,105.96,31200000.0
2008-06-18 06:21:00,105.95,105.96,105.95,105.95,21600000.0
2008-06-18 06:22:00,105.935,105.935,105.935,105.935,2000000.0
2008-06-18 06:23:00,105.935,105.96,105.935,105.94,33200000.0
2008-06-18 06:24:00,105.94,105.96,105.94,105.94,79800000.0
2008-06-18 06:25:00,105.94,105.95,105.94,105.95,10800000.0
2008-06-18 06:26:00,105.94,105.95,105.94,105.94,99500000.0
2008-06-18 06:27:00,105.94,105.95,105.94,105.95,10500000.0
2008-06-18 06:28:00,105.94,105.94,105.94,105.94,31100000.0
2008-06-18 06:29:00,105.94,105.95,105.94,105.94,51300000.0
2008-06-18 06:30:00,105.94,105.94,105.94,105.94,14400000.0
2008-06-18 06:31:00,105.94,105.94,105.94,105.94,2400000.0
2008-06-18 06:32:00,105.935,105.935,105.905,105.905,71800000.0
2008-06-18 06:33:00,105.905,105.92,105.905,105.91,185000000.0
2008-06-18 06:34:00,105.91,105.92,105.91,105.91,42300000.0
2008-06-18 06:35:00,105.91,105.92,105.91,105.92,27200000.0
2008-06-18 06:36:00,105.91,105.91,105.91,105.91,1000000.0
2008-06-18 06:37:00,105.91,105.93,105.91,105.93,55600000.0
2008-06-18 06:38:00,105.92,105.92,105.92,105.92,49300000.0
2008-06-18 06:39:00,105.92,105.93,105.92,105.93,17600000.0
2008-06-18 06:40:00,105.93,105.93,105.93,105.93,33000000.0
2008-06-18 06:41:00,105.93,105.94,105.93,105.94,15400000.0
2008-06-18 06:42:00,105.94,105.94,105.94,105.94,14400000.0
2008-06-18 06:43:00,105.94,105.94,105.93,105.93,13800000.0
2008-06-18 06:44:00,105.93,105.93,105.9,105.915,155600000.0
2008-06-18 06:45:00,105.91,105.91,105.9,105.905,111500000.0
2008-06-18 06:46:00,105.905,105.91,105.9,105.905,48500000.0
2008-06-18 06:47:00,105.91,105.93,105.905,105.91,94700000.0
2008-06-18 06:48:00,105.915,105.93,105.915,105.92,67700000.0
2008-06-18 06:49:00,105.92,105.92,105.91,105.92,53800000.0
2008-06-18 06:50:00,105.92,105.93,105.92,105.93,49900000.0
2008-06-18 06:51:00,105.93,105.94,105.93,105.93,108700000.0
2008-06-18 06:52:00,105.93,105.94,105.92,105.92,76700000.0
2008-06-18 06:53:00,105.92,105.93,105.92,105.93,73900000.0
2008-06-18 06:54:00,105.93,105.94,105.91,105.93,71100000.0
2008-06-18 06:55:00,105.94,105.94,105.93,105.94,28800000.0
2008-06-18 06:56:00,105.93,105.93,105.92,105.92,43200000.0
2008-06-18 06:57:00,105.93,105.94,105.93,105.93,19200000.0
2008-06-18 06:58:00,105.93,105.94,105.92,105.93,33600000.0
2008-06-18 06:59:00,105.92,105.92,105.91,105.92,128800000.0
2008-06-18 07:00:00,105.91,105.92,105.91,105.92,72500000.0
2008-06-18 07:01:00,105.92,105.94,105.92,105.93,111700000.0
2008-06-18 07:02:00,105.93,105.94,105.92,105.94,99900000.0
2008-06-18 07:03:00,105.93,105.95,105.9,105.925,356900002.0
2008-06-18 07:04:00,105.92,105.94,105.905,105.91,301099999.0
2008-06-18 07:05:00,105.905,105.905,105.87,105.88,437900002.0
2008-06-18 07:06:00,105.88,105.89,105.87,105.87,229500000.0
2008-06-18 07:07:00,105.87,105.88,105.87,105.875,50900000.0
2008-06-18 07:08:00,105.88,105.88,105.87,105.88,17600000.0
2008-06-18 07:09:00,105.88,105.88,105.87,105.87,21100000.0
2008-06-18 07:10:00,105.875,105.88,105.875,105.88,12300000.0
2008-06-18 07:11:00,105.88,105.88,105.86,105.86,31100000.0
2008-06-18 07:12:00,105.865,105.895,105.865,105.87,73200000.0
2008-06-18 07:13:00,105.87,105.87,105.85,105.855,108600000.0
2008-06-18 07:14:00,105.86,105.86,105.795,105.8,106500000.0
2008-06-18 07:15:00,105.8,105.835,105.8,105.835,131800000.0
2008-06-18 07:16:00,105.84,105.88,105.83,105.87,238100000.0
2008-06-18 07:17:00,105.87,105.88,105.87,105.87,31300000.0
2008-06-18 07:18:00,105.86,105.87,105.84,105.87,183400000.0
2008-06-18 07:19:00,105.86,105.86,105.86,105.86,70800000.0
2008-06-18 07:20:00,105.85,105.87,105.85,105.87,41500000.0
2008-06-18 07:21:00,105.87,105.87,105.86,105.86,65300000.0
2008-06-18 07:22:00,105.86,105.88,105.86,105.88,37200000.0
2008-06-18 07:23:00,105.87,105.87,105.86,105.87,122800000.0
2008-06-18 07:24:00,105.86,105.86,105.86,105.86,8200000.0
2008-06-18 07:25:00,105.85,105.87,105.85,105.87,134900001.0
2008-06-18 07:26:00,105.87,105.87,105.85,105.85,33100000.0
2008-06-18 07:27:00,105.85,105.86,105.84,105.845,44300000.0
2008-06-18 07:28:00,105.85,105.87,105.85,105.85,71100000.0
2008-06-18 07:29:00,105.85,105.85,105.84,105.845,21100000.0
2008-06-18 07:30:00,105.85,105.89,105.85,105.89,53400000.0
2008-06-18 07:31:00,105.88,105.88,105.875,105.88,10600000.0
2008-06-18 07:32:00,105.875,105.89,105.875,105.875,22000000.0
2008-06-18 07:33:00,105.875,105.89,105.87,105.88,41400000.0
2008-06-18 07:34:00,105.88,105.89,105.88,105.89,27500000.0
2008-06-18 07:35:00,105.89,105.89,105.89,105.89,9100000.0
2008-06-18 07:36:00,105.89,105.91,105.89,105.9,65500000.0
2008-06-18 07:37:00,105.91,105.93,105.9,105.93,38200000.0
2008-06-18 07:38:00,105.93,105.93,105.92,105.92,57600000.0
2008-06-18 07:39:00,105.92,105.93,105.91,105.92,33400000.0
2008-06-18 07:40:00,105.92,105.94,105.92,105.93,64700000.0
2008-06-18 07:41:00,105.93,105.96,105.93,105.95,162800000.0
2008-06-18 07:42:00,105.95,105.97,105.95,105.97,94900000.0
2008-06-18 07:43:00,105.97,105.97,105.96,105.96,81700000.0
2008-06-18 07:44:00,105.96,106.02,105.96,106.0,182900000.0
2008-06-18 07:45:00,105.99,105.99,105.95,105.96,138500000.0
2008-06-18 07:46:00,105.955,105.96,105.95,105.96,36600000.0
2008-06-18 07:47:00,105.95,105.96,105.95,105.96,19200000.0
2008-06-18 07:48:00,105.96,105.96,105.95,105.95,16800000.0
2008-06-18 07:49:00,105.96,105.96,105.95,105.95,14400000.0
2008-06-18 07:50:00,105.95,105.96,105.94,105.94,40300000.0
2008-06-18 07:51:00,105.94,105.95,105.94,105.95,32300000.0
2008-06-18 07:52:00,105.94,105.95,105.93,105.95,76800000.0
2008-06-18 07:53:00,105.94,105.95,105.94,105.94,96000000.0
2008-06-18 07:54:00,105.94,105.95,105.94,105.95,14400000.0
2008-06-18 07:55:00,105.93,105.94,105.93,105.94,33400000.0
2008-06-18 07:56:00,105.94,105.95,105.93,105.94,57600000.0
2008-06-18 07:57:00,105.94,105.98,105.94,105.97,115200000.0
2008-06-18 07:58:00,105.97,106.0,105.97,105.99,115800000.0
2008-06-18 07:59:00,105.99,106.02,105.99,106.02,189000000.0
2008-06-18 08:00:00,106.02,106.05,106.01,106.02,179400000.0
2008-06-18 08:01:00,106.02,106.03,106.01,106.01,169500000.0
2008-06-18 08:02:00,106.01,106.05,106.01,106.05,192800000.0
2008-06-18 08:03:00,106.05,106.05,106.02,106.02,214000000.0
2008-06-18 08:04:00,106.015,106.03,106.005,106.005,210200000.0
2008-06-18 08:05:00,106.005,106.01,106.0,106.0,154800001.0
2008-06-18 08:06:00,106.0,106.03,106.0,106.01,139300001.0
2008-06-18 08:07:00,106.015,106.015,106.0,106.0,28500000.0
2008-06-18 08:08:00,106.0,106.02,106.0,106.015,54400000.0
2008-06-18 08:09:00,106.01,106.02,105.99,105.99,63100000.0
2008-06-18 08:10:00,106.0,106.0,105.99,105.99,104700000.0
2008-06-18 08:11:00,105.99,106.0,105.98,105.98,182000000.0
2008-06-18 08:12:00,105.975,105.98,105.97,105.97,105700000.0
2008-06-18 08:13:00,105.97,105.98,105.96,105.97,187100000.0
2008-06-18 08:14:00,105.97,105.98,105.955,105.955,96400000.0
2008-06-18 08:15:00,105.955,105.98,105.955,105.98,149100000.0
2008-06-18 08:16:00,105.97,105.99,105.97,105.98,126500000.0
2008-06-18 08:17:00,105.98,105.98,105.97,105.97,56000000.0
2008-06-18 08:18:00,105.97,105.98,105.97,105.97,83000000.0
2008-06-18 08:19:00,105.97,105.995,105.97,105.995,86500000.0
2008-06-18 08:20:00,105.995,106.0,105.99,105.99,29100000.0
2008-06-18 08:21:00,105.985,105.985,105.96,105.97,47500000.0
2008-06-18 08:22:00,105.965,105.97,105.95,105.97,63200000.0
2008-06-18 08:23:00,105.97,106.0,105.965,105.99,93600000.0
2008-06-18 08:24:00,105.98,106.0,105.96,105.985,73200000.0
2008-06-18 08:25:00,105.99,106.02,105.985,106.01,90600000.0
2008-06-18 08:26:00,106.01,106.015,106.0,106.005,16500000.0
2008-06-18 08:27:00,106.01,106.02,105.985,105.985,91400000.0
2008-06-18 08:28:00,105.98,106.065,105.98,106.065,119400000.0
2008-06-18 08:29:00,106.065,106.07,106.04,106.05,72500000.0
2008-06-18 08:30:00,106.045,106.05,106.03,106.05,49300000.0
2008-06-18 08:31:00,106.04,106.04,106.02,106.02,83400000.0
2008-06-18 08:32:00,106.025,106.05,105.995,106.05,64800000.0
2008-06-18 08:33:00,106.05,106.06,106.04,106.05,34000000.0
2008-06-18 08:34:00,106.06,106.08,106.05,106.07,44500000.0
2008-06-18 08:35:00,106.07,106.09,105.995,106.03,143300000.0
2008-06-18 08:36:00,106.025,106.07,106.01,106.05,105100000.0
2008-06-18 08:37:00,106.05,106.06,106.01,106.02,50400000.0
2008-06-18 08:38:00,106.025,106.03,106.01,106.01,12000000.0
2008-06-18 08:39:00,106.005,106.06,105.99,106.005,146600000.0
2008-06-18 08:40:00,106.005,106.01,105.97,105.97,107700000.0
2008-06-18 08:41:00,105.97,106.01,105.97,105.975,110100000.0
2008-06-18 08:42:00,105.98,106.01,105.98,106.01,89300000.0
2008-06-18 08:43:00,106.01,106.06,105.98,106.06,171600000.0
2008-06-18 08:44:00,106.04,106.04,106.02,106.02,36300000.0
2008-06-18 08:45:00,106.02,106.03,106.02,106.02,36900000.0
2008-06-18 08:46:00,106.015,106.05,106.015,106.04,156200000.0
2008-06-18 08:47:00,106.04,106.045,106.025,106.035,85800000.0
2008-06-18 08:48:00,106.035,106.085,106.03,106.07,67500000.0
2008-06-18 08:49:00,106.07,106.09,106.065,106.09,73400000.0
2008-06-18 08:50:00,106.09,106.13,106.065,106.13,79600000.0
2008-06-18 08:51:00,106.13,106.13,106.09,106.095,40200000.0
2008-06-18 08:52:00,106.095,106.13,106.09,106.1,78700000.0
2008-06-18 08:53:00,106.09,106.1,106.09,106.1,40600000.0
2008-06-18 08:54:00,106.1,106.1,106.065,106.07,58300000.0
2008-06-18 08:55:00,106.06,106.09,106.06,106.08,91900000.0
2008-06-18 08:56:00,106.09,106.09,106.065,106.07,28600000.0
2008-06-18 08:57:00,106.07,106.12,106.07,106.11,75100000.0
2008-06-18 08:58:00,106.11,106.12,106.08,106.09,69400000.0
2008-06-18 08:59:00,106.09,106.11,106.07,106.1,170800000.0
2008-06-18 09:00:00,106.1,106.12,106.075,106.075,165900000.0
2008-06-18 09:01:00,106.075,106.09,106.03,106.04,141700000.0
2008-06-18 09:02:00,106.04,106.04,105.985,105.99,133500000.0
2008-06-18 09:03:00,105.99,106.03,105.99,106.01,95500000.0
2008-06-18 09:04:00,106.01,106.02,106.0,106.01,118700000.0
2008-06-18 09:05:00,106.01,106.01,105.99,105.99,57600000.0
2008-06-18 09:06:00,105.99,106.0,105.99,106.0,37600000.0
2008-06-18 09:07:00,105.99,106.02,105.96,106.01,175000000.0
2008-06-18 09:08:00,106.015,106.035,105.99,106.01,154800000.0
2008-06-18 09:09:00,106.01,106.04,106.01,106.04,29900000.0
2008-06-18 09:10:00,106.04,106.08,106.04,106.07,99400000.0
2008-06-18 09:11:00,106.07,106.07,106.045,106.045,31200000.0
2008-06-18 09:12:00,106.05,106.06,106.05,106.06,9600000.0
2008-06-18 09:13:00,106.06,106.13,106.06,106.09,97500000.0
2008-06-18 09:14:00,106.09,106.12,106.09,106.11,65300000.0
2008-06-18 09:15:00,106.11,106.11,106.105,106.11,39200000.0
2008-06-18 09:16:00,106.115,106.14,106.11,106.12,81400000.0
2008-06-18 09:17:00,106.12,106.12,106.1,106.12,89700000.0
2008-06-18 09:18:00,106.115,106.14,106.09,106.1,144300000.0
2008-06-18 09:19:00,106.1,106.13,106.07,106.13,112600000.0
2008-06-18 09:20:00,106.12,106.13,106.05,106.055,71700000.0
2008-06-18 09:21:00,106.055,106.09,106.045,106.07,135000000.0
2008-06-18 09:22:00,106.075,106.12,106.075,106.11,158900000.0
2008-06-18 09:23:00,106.11,106.15,106.1,106.12,153700000.0
2008-06-18 09:24:00,106.13,106.17,106.13,106.15,130600000.0
2008-06-18 09:25:00,106.145,106.16,106.13,106.13,151900000.0
2008-06-18 09:26:00,106.13,106.19,106.13,106.145,146000000.0
2008-06-18 09:27:00,106.145,106.15,106.13,106.14,85300000.0
2008-06-18 09:28:00,106.14,106.18,106.125,106.17,82000000.0
2008-06-18 09:29:00,106.16,106.18,106.12,106.125,166400000.0
2008-06-18 09:30:00,106.12,106.14,106.12,106.13,220800001.0
2008-06-18 09:31:00,106.13,106.17,106.13,106.17,114000000.0
2008-06-18 09:32:00,106.17,106.17,106.14,106.15,120000000.0
2008-06-18 09:33:00,106.14,106.19,106.13,106.17,283400000.0
2008-06-18 09:34:00,106.145,106.21,106.14,106.2,94800000.0
2008-06-18 09:35:00,106.2,106.21,106.2,106.21,46500000.0
2008-06-18 09:36:00,106.21,106.22,106.19,106.22,127000000.0
2008-06-18 09:37:00,106.22,106.25,106.21,106.21,160900000.0
2008-06-18 09:38:00,106.21,106.21,106.19,106.19,96800000.0
2008-06-18 09:39:00,106.19,106.21,106.18,106.18,145100001.0
2008-06-18 09:40:00,106.18,106.19,106.16,106.19,233600000.0
2008-06-18 09:41:00,106.19,106.19,106.17,106.18,206400000.0
2008-06-18 09:42:00,106.18,106.2,106.18,106.18,144800000.0
2008-06-18 09:43:00,106.18,106.2,106.18,106.2,190000000.0
2008-06-18 09:44:00,106.2,106.25,106.2,106.22,174500000.0
2008-06-18 09:45:00,106.215,106.26,106.205,106.24,211100000.0
2008-06-18 09:46:00,106.235,106.235,106.22,106.225,21200000.0
2008-06-18 09:47:00,106.22,106.24,106.22,106.24,39300000.0
2008-06-18 09:48:00,106.235,106.25,106.23,106.235,132600000.0
2008-06-18 09:49:00,106.235,106.29,106.235,106.29,105500000.0
2008-06-18 09:50:00,106.29,106.32,106.29,106.29,149500000.0
2008-06-18 09:51:00,106.29,106.29,106.265,106.285,130400000.0
2008-06-18 09:52:00,106.285,106.32,106.285,106.3,134400000.0
2008-06-18 09:53:00,106.3,106.32,106.29,106.31,226800000.0
2008-06-18 09:54:00,106.31,106.36,106.3,106.32,250800000.0
2008-06-18 09:55:00,106.315,106.35,106.315,106.325,71700000.0
2008-06-18 09:56:00,106.32,106.35,106.295,106.295,115500000.0
2008-06-18 09:57:00,106.295,106.3,106.295,106.3,168800000.0
2008-06-18 09:58:00,106.3,106.31,106.29,106.3,75100000.0
2008-06-18 09:59:00,106.3,106.3,106.28,106.29,195800000.0
2008-06-18 10:00:00,106.29,106.29,106.23,106.235,92500000.0
2008-06-18 10:01:00,106.235,106.235,106.16,106.17,306700000.0
2008-06-18 10:02:00,106.17,106.19,106.16,106.18,149100000.0
2008-06-18 10:03:00,106.17,106.2,106.165,106.19,168200000.0
2008-06-18 10:04:00,106.19,106.19,106.17,106.19,65800000.0
2008-06-18 10:05:00,106.19,106.19,106.17,106.175,102500000.0
2008-06-18 10:06:00,106.18,106.2,106.16,106.2,305900000.0
2008-06-18 10:07:00,106.2,106.21,106.19,106.21,103300000.0
2008-06-18 10:08:00,106.21,106.21,106.19,106.2,104400000.0
2008-06-18 10:09:00,106.2,106.24,106.2,106.21,207100000.0
2008-06-18 10:10:00,106.21,106.22,106.19,106.22,100900000.0
2008-06-18 10:11:00,106.22,106.22,106.14,106.14,129600000.0
2008-06-18 10:12:00,106.14,106.195,106.14,106.17,215300000.0
2008-06-18 10:13:00,106.17,106.18,106.16,106.175,138600000.0
2008-06-18 10:14:00,106.175,106.175,106.13,106.16,168800000.0
2008-06-18 10:15:00,106.16,106.16,106.13,106.15,146400000.0
2008-06-18 10:16:00,106.14,106.18,106.13,106.17,110900000.0
2008-06-18 10:17:00,106.17,106.18,106.125,106.125,250300000.0
2008-06-18 10:18:00,106.125,106.16,106.11,106.145,193500000.0
2008-06-18 10:19:00,106.145,106.19,106.09,106.12,315900000.0
2008-06-18 10:20:00,106.12,106.12,106.07,106.09,159000000.0
2008-06-18 10:21:00,106.09,106.13,106.09,106.125,120800000.0
2008-06-18 10:22:00,106.125,106.14,106.1,106.14,127200000.0
2008-06-18 10:23:00,106.15,106.19,106.15,106.19,103000000.0
2008-06-18 10:24:00,106.18,106.19,106.15,106.15,125100000.0
2008-06-18 10:25:00,106.15,106.15,106.05,106.07,165500000.0
2008-06-18 10:26:00,106.07,106.09,106.06,106.08,71300000.0
2008-06-18 10:27:00,106.08,106.08,106.05,106.06,30400000.0
2008-06-18 10:28:00,106.06,106.1,106.05,106.07,140600000.0
2008-06-18 10:29:00,106.07,106.09,106.07,106.08,160300000.0
2008-06-18 10:30:00,106.08,106.09,106.07,106.08,92700000.0
2008-06-18 10:31:00,106.08,106.16,106.07,106.14,176300000.0
2008-06-18 10:32:00,106.14,106.16,106.13,106.15,163200000.0
2008-06-18 10:33:00,106.15,106.16,106.13,106.16,203300000.0
2008-06-18 10:34:00,106.16,106.17,106.14,106.17,112400000.0
2008-06-18 10:35:00,106.17,106.2,106.17,106.17,145600000.0
2008-06-18 10:36:00,106.17,106.17,106.11,106.13,232800000.0
2008-06-18 10:37:00,106.13,106.15,106.13,106.14,182400000.0
2008-06-18 10:38:00,106.13,106.16,106.11,106.14,190000000.0
2008-06-18 10:39:00,106.14,106.14,106.11,106.13,88500000.0
2008-06-18 10:40:00,106.13,106.14,106.12,106.14,39900000.0
2008-06-18 10:41:00,106.14,106.18,106.12,106.17,111000000.0
2008-06-18 10:42:00,106.17,106.18,106.16,106.17,88800000.0
2008-06-18 10:43:00,106.17,106.18,106.17,106.18,67200000.0
2008-06-18 10:44:00,106.18,106.18,106.17,106.17,64800000.0
2008-06-18 10:45:00,106.18,106.19,106.16,106.17,56100000.0
2008-06-18 10:46:00,106.17,106.18,106.14,106.15,111800000.0
2008-06-18 10:47:00,106.15,106.16,106.14,106.16,47500000.0
2008-06-18 10:48:00,106.16,106.17,106.14,106.17,146600000.0
2008-06-18 10:49:00,106.17,106.19,106.15,106.17,107700000.0
2008-06-18 10:50:00,106.17,106.19,106.16,106.19,114000000.0
2008-06-18 10:51:00,106.19,106.19,106.17,106.17,51000000.0
2008-06-18 10:52:00,106.17,106.23,106.17,106.21,110300000.0
2008-06-18 10:53:00,106.21,106.21,106.17,106.2,208500000.0
2008-06-18 10:54:00,106.2,106.21,106.19,106.19,138900000.0
2008-06-18 10:55:00,106.2,106.22,106.19,106.2,163600000.0
2008-06-18 10:56:00,106.2,106.21,106.19,106.2,115600000.0
2008-06-18 10:57:00,106.2,106.22,106.2,106.2,66300000.0
2008-06-18 10:58:00,106.2,106.2,106.19,106.195,169900000.0
2008-06-18 10:59:00,106.195,106.21,106.19,106.2,111100000.0
2008-06-18 11:00:00,106.21,106.21,106.18,106.19,194300000.0
2008-06-18 11:01:00,106.19,106.2,106.19,106.19,59400000.0
2008-06-18 11:02:00,106.18,106.2,106.18,106.2,65100000.0
2008-06-18 11:03:00,106.21,106.21,106.19,106.2,119800000.0
2008-06-18 11:04:00,106.2,106.31,106.19,106.305,160900000.0
2008-06-18 11:05:00,106.31,106.35,106.285,106.29,154600000.0
2008-06-18 11:06:00,106.29,106.295,106.275,106.28,55700000.0
2008-06-18 11:07:00,106.28,106.28,106.23,106.24,106700000.0
2008-06-18 11:08:00,106.24,106.25,106.24,106.25,20600000.0
2008-06-18 11:09:00,106.25,106.25,106.2,106.21,82400000.0
2008-06-18 11:10:00,106.21,106.22,106.21,106.21,39800000.0
2008-06-18 11:11:00,106.22,106.22,106.19,106.19,125200000.0
2008-06-18 11:12:00,106.19,106.19,106.18,106.18,72300000.0
2008-06-18 11:13:00,106.19,106.23,106.18,106.22,68600000.0
2008-06-18 11:14:00,106.21,106.21,106.19,106.19,81800000.0
2008-06-18 11:15:00,106.19,106.19,106.19,106.19,7200000.0
2008-06-18 11:16:00,106.18,106.25,106.18,106.235,158800000.0
2008-06-18 11:17:00,106.225,106.225,106.19,106.21,56800000.0
2008-06-18 11:18:00,106.2,106.23,106.2,106.22,74000000.0
2008-06-18 11:19:00,106.23,106.23,106.21,106.22,55500000.0
2008-06-18 11:20:00,106.21,106.22,106.21,106.22,7200000.0
2008-06-18 11:21:00,106.23,106.23,106.21,106.21,110000000.0
2008-06-18 11:22:00,106.21,106.22,106.15,106.15,149200000.0
2008-06-18 11:23:00,106.155,106.17,106.155,106.17,62400000.0
2008-06-18 11:24:00,106.17,106.17,106.13,106.14,109100000.0
2008-06-18 11:25:00,106.135,106.18,106.13,106.15,110500000.0
2008-06-18 11:26:00,106.17,106.2,106.15,106.2,167700000.0
2008-06-18 11:27:00,106.2,106.21,106.14,106.14,196000000.0
2008-06-18 11:28:00,106.14,106.15,106.13,106.145,56000000.0
2008-06-18 11:29:00,106.14,106.16,106.11,106.13,161500000.0
2008-06-18 11:30:00,106.13,106.13,106.11,106.13,128300000.0
2008-06-18 11:31:00,106.13,106.16,106.12,106.15,67700000.0
2008-06-18 11:32:00,106.15,106.18,106.15,106.17,85800000.0
2008-06-18 11:33:00,106.16,106.2,106.16,106.18,152500000.0
2008-06-18 11:34:00,106.18,106.2,106.175,106.175,60900000.0
2008-06-18 11:35:00,106.17,106.2,106.17,106.2,45400000.0
2008-06-18 11:36:00,106.2,106.2,106.18,106.19,146300000.0
2008-06-18 11:37:00,106.19,106.21,106.18,106.18,98900000.0
2008-06-18 11:38:00,106.18,106.19,106.145,106.16,133700000.0
2008-06-18 11:39:00,106.16,106.16,106.14,106.15,88800000.0
2008-06-18 11:40:00,106.15,106.18,106.14,106.15,182500000.0
2008-06-18 11:41:00,106.15,106.2,106.15,106.18,208200000.0
2008-06-18 11:42:00,106.18,106.19,106.17,106.19,171700000.0
2008-06-18 11:43:00,106.19,106.19,106.14,106.15,123300000.0
2008-06-18 11:44:00,106.145,106.145,106.11,106.12,84900000.0
2008-06-18 11:45:00,106.12,106.14,106.11,106.135,190000000.0
2008-06-18 11:46:00,106.13,106.15,106.12,106.14,216700000.0
2008-06-18 11:47:00,106.14,106.16,106.09,106.095,132500000.0
2008-06-18 11:48:00,106.1,106.11,106.1,106.1,71500000.0
2008-06-18 11:49:00,106.1,106.12,106.1,106.11,62800000.0
2008-06-18 11:50:00,106.11,106.13,106.1,106.1,134600000.0
2008-06-18 11:51:00,106.09,106.1,106.07,106.08,157200000.0
2008-06-18 11:52:00,106.08,106.1,106.08,106.09,124300000.0
2008-06-18 11:53:00,106.09,106.12,106.09,106.11,139600000.0
2008-06-18 11:54:00,106.11,106.2,106.11,106.18,232200000.0
2008-06-18 11:55:00,106.17,106.185,106.16,106.185,56900000.0
2008-06-18 11:56:00,106.185,106.185,106.14,106.16,159800000.0
2008-06-18 11:57:00,106.16,106.17,106.14,106.14,140000000.0
2008-06-18 11:58:00,106.14,106.15,106.13,106.15,51700000.0
2008-06-18 11:59:00,106.15,106.15,106.115,106.125,57900000.0
2008-06-18 12:00:00,106.12,106.145,106.11,106.12,238100000.0
2008-06-18 12:01:00,106.12,106.125,106.08,106.09,122400000.0
2008-06-18 12:02:00,106.09,106.1,106.07,106.07,51300000.0
2008-06-18 12:03:00,106.07,106.09,106.07,106.09,27100000.0
2008-06-18 12:04:00,106.09,106.11,106.09,106.11,21700000.0
2008-06-18 12:05:00,106.11,106.11,106.09,106.09,62000000.0
2008-06-18 12:06:00,106.09,106.09,106.085,106.09,76600000.0
2008-06-18 12:07:00,106.09,106.15,106.09,106.12,181400000.0
2008-06-18 12:08:00,106.13,106.155,106.12,106.15,124200000.0
2008-06-18 12:09:00,106.15,106.19,106.14,106.17,224900000.0
2008-06-18 12:10:00,106.17,106.18,106.14,106.15,129100000.0
2008-06-18 12:11:00,106.15,106.2,106.14,106.155,188500000.0
2008-06-18 12:12:00,106.155,106.17,106.11,106.17,238400000.0
2008-06-18 12:13:00,106.17,106.19,106.14,106.14,145700000.0
2008-06-18 12:14:00,106.14,106.19,106.14,106.16,123400000.0
2008-06-18 12:15:00,106.16,106.16,106.14,106.145,108700000.0
2008-06-18 12:16:00,106.14,106.14,106.11,106.11,83400000.0
2008-06-18 12:17:00,106.12,106.13,106.12,106.13,65200000.0
2008-06-18 12:18:00,106.125,106.13,106.12,106.12,14900000.0
2008-06-18 12:19:00,106.12,106.12,106.1,106.12,152600000.0
2008-06-18 12:20:00,106.12,106.14,106.12,106.12,95700000.0
2008-06-18 12:21:00,106.12,106.16,106.12,106.13,90600000.0
2008-06-18 12:22:00,106.13,106.14,106.12,106.14,84500000.0
2008-06-18 12:23:00,106.14,106.145,106.13,106.13,91900000.0
2008-06-18 12:24:00,106.13,106.135,106.09,106.09,158100000.0
2008-06-18 12:25:00,106.09,106.14,106.09,106.12,209400000.0
2008-06-18 12:26:00,106.12,106.12,106.085,106.09,108400000.0
2008-06-18 12:27:00,106.09,106.125,106.09,106.115,78100000.0
2008-06-18 12:28:00,106.115,106.13,106.085,106.13,87600000.0
2008-06-18 12:29:00,106.125,106.14,106.12,106.13,131500000.0
2008-06-18 12:30:00,106.145,106.15,106.1,106.1,118000000.0
2008-06-18 12:31:00,106.1,106.13,106.1,106.12,145100000.0
2008-06-18 12:32:00,106.12,106.17,106.11,106.15,140900000.0
2008-06-18 12:33:00,106.15,106.155,106.115,106.12,124200000.0
2008-06-18 12:34:00,106.115,106.115,106.09,106.09,76600000.0
2008-06-18 12:35:00,106.09,106.12,106.09,106.12,85200000.0
2008-06-18 12:36:00,106.12,106.13,106.1,106.13,81800000.0
2008-06-18 12:37:00,106.13,106.22,106.13,106.22,154700000.0
2008-06-18 12:38:00,106.23,106.25,106.19,106.2,105200000.0
2008-06-18 12:39:00,106.19,106.19,106.14,106.15,182600000.0
2008-06-18 12:40:00,106.15,106.15,106.11,106.13,146200000.0
2008-06-18 12:41:00,106.12,106.13,106.1,106.12,129200000.0
2008-06-18 12:42:00,106.13,106.15,106.11,106.14,166900000.0
2008-06-18 12:43:00,106.14,106.14,106.07,106.07,95300000.0
2008-06-18 12:44:00,106.07,106.1,106.07,106.1,66600000.0
2008-06-18 12:45:00,106.1,106.14,106.1,106.135,189700000.0
2008-06-18 12:46:00,106.15,106.18,106.14,106.16,138700000.0
2008-06-18 12:47:00,106.16,106.16,106.08,106.1,173300000.0
2008-06-18 12:48:00,106.1,106.15,106.1,106.145,89000000.0
2008-06-18 12:49:00,106.14,106.19,106.135,106.185,194500000.0
2008-06-18 12:50:00,106.19,106.19,106.14,106.14,92700000.0
2008-06-18 12:51:00,106.14,106.15,106.135,106.14,55200000.0
2008-06-18 12:52:00,106.14,106.14,106.08,106.09,119400000.0
2008-06-18 12:53:00,106.09,106.14,106.09,106.12,76100000.0
2008-06-18 12:54:00,106.125,106.14,106.12,106.13,74000000.0
2008-06-18 12:55:00,106.13,106.15,106.12,106.15,99900000.0
2008-06-18 12:56:00,106.15,106.15,106.13,106.13,53100000.0
2008-06-18 12:57:00,106.13,106.13,106.085,106.09,56100000.0
2008-06-18 12:58:00,106.09,106.14,106.08,106.14,97600000.0
2008-06-18 12:59:00,106.14,106.14,106.07,106.07,110800000.0
2008-06-18 13:00:00,106.07,106.115,106.07,106.115,96700000.0
2008-06-18 13:01:00,106.115,106.21,106.115,106.19,129800000.0
2008-06-18 13:02:00,106.17,106.17,106.13,106.13,75100000.0
2008-06-18 13:03:00,106.13,106.15,106.13,106.13,49400000.0
2008-06-18 13:04:00,106.13,106.14,106.1,106.1,61000000.0
2008-06-18 13:05:00,106.1,106.18,106.09,106.165,213800000.0
2008-06-18 13:06:00,106.16,106.17,106.15,106.15,109900000.0
2008-06-18 13:07:00,106.15,106.16,106.11,106.13,218000000.0
2008-06-18 13:08:00,106.13,106.15,106.12,106.13,147100000.0
2008-06-18 13:09:00,106.13,106.15,106.11,106.13,200200000.0
2008-06-18 13:10:00,106.13,106.14,106.025,106.085,159400000.0
2008-06-18 13:11:00,106.085,106.085,106.065,106.08,57700000.0
2008-06-18 13:12:00,106.08,106.12,106.07,106.1,147400000.0
2008-06-18 13:13:00,106.11,106.11,106.09,106.1,46600000.0
2008-06-18 13:14:00,106.1,106.11,106.09,106.11,46000000.0
2008-06-18 13:15:00,106.11,106.145,106.09,106.14,128400000.0
2008-06-18 13:16:00,106.135,106.15,106.125,106.15,60400000.0
2008-06-18 13:17:00,106.15,106.16,106.12,106.15,68100000.0
2008-06-18 13:18:00,106.15,106.17,106.13,106.14,95300000.0
2008-06-18 13:19:00,106.15,106.18,106.14,106.14,160100000.0
2008-06-18 13:20:00,106.14,106.14,106.11,106.12,53300000.0
2008-06-18 13:21:00,106.12,106.18,106.12,106.18,137700000.0
2008-06-18 13:22:00,106.18,106.18,106.12,106.15,198300000.0
2008-06-18 13:23:00,106.15,106.17,106.15,106.17,69100000.0
2008-06-18 13:24:00,106.165,106.19,106.16,106.18,41500000.0
2008-06-18 13:25:00,106.18,106.19,106.18,106.19,45600000.0
2008-06-18 13:26:00,106.19,106.21,106.17,106.2,81800000.0
2008-06-18 13:27:00,106.2,106.24,106.2,106.24,96400000.0
2008-06-18 13:28:00,106.23,106.26,106.215,106.24,228500000.0
2008-06-18 13:29:00,106.25,106.27,106.24,106.26,88700000.0
2008-06-18 13:30:00,106.26,106.26,106.22,106.23,138000000.0
2008-06-18 13:31:00,106.23,106.23,106.21,106.22,72800000.0
2008-06-18 13:32:00,106.215,106.24,106.21,106.22,77300000.0
2008-06-18 13:33:00,106.22,106.22,106.2,106.21,102100000.0
2008-06-18 13:34:00,106.21,106.21,106.2,106.21,60200000.0
2008-06-18 13:35:00,106.21,106.21,106.2,106.2,12000000.0
2008-06-18 13:36:00,106.2,106.2,106.18,106.19,99600000.0
2008-06-18 13:37:00,106.19,106.2,106.16,106.17,79600000.0
2008-06-18 13:38:00,106.18,106.19,106.16,106.18,118100000.0
2008-06-18 13:39:00,106.18,106.2,106.18,106.18,63300000.0
2008-06-18 13:40:00,106.18,106.185,106.17,106.17,109200000.0
2008-06-18 13:41:00,106.18,106.185,106.17,106.17,118200000.0
2008-06-18 13:42:00,106.17,106.2,106.17,106.2,58600000.0
2008-06-18 13:43:00,106.2,106.21,106.19,106.2,123400000.0
2008-06-18 13:44:00,106.2,106.21,106.2,106.21,47000000.0
2008-06-18 13:45:00,106.21,106.22,106.21,106.22,144300000.0
2008-06-18 13:46:00,106.22,106.23,106.22,106.23,69100000.0
2008-06-18 13:47:00,106.23,106.26,106.23,106.255,131600000.0
2008-06-18 13:48:00,106.255,106.255,106.215,106.23,131500000.0
2008-06-18 13:49:00,106.22,106.23,106.2,106.21,112500000.0
2008-06-18 13:50:00,106.21,106.215,106.205,106.21,115500000.0
2008-06-18 13:51:00,106.21,106.21,106.195,106.21,61200000.0
2008-06-18 13:52:00,106.21,106.23,106.195,106.215,137600000.0
2008-06-18 13:53:00,106.22,106.23,106.21,106.22,150900000.0
2008-06-18 13:54:00,106.22,106.24,106.175,106.21,310200000.0
2008-06-18 13:55:00,106.21,106.21,106.19,106.2,235300000.0
2008-06-18 13:56:00,106.21,106.21,106.16,106.16,222800000.0
2008-06-18 13:57:00,106.16,106.18,106.135,106.135,175300000.0
2008-06-18 13:58:00,106.135,106.15,106.125,106.13,226300000.0
2008-06-18 13:59:00,106.135,106.16,106.13,106.15,262800000.0
2008-06-18 14:00:00,106.15,106.21,106.135,106.165,281500000.0
2008-06-18 14:01:00,106.17,106.2,106.13,106.15,226600000.0
2008-06-18 14:02:00,106.15,106.16,106.12,106.125,176400000.0
2008-06-18 14:03:00,106.12,106.12,106.095,106.11,211500000.0
2008-06-18 14:04:00,106.12,106.14,106.105,106.105,205900000.0
2008-06-18 14:05:00,106.11,106.14,106.1,106.11,146200000.0
2008-06-18 14:06:00,106.12,106.12,106.08,106.11,283700000.0
2008-06-18 14:07:00,106.11,106.13,106.08,106.09,225100000.0
2008-06-18 14:08:00,106.09,106.1,106.065,106.08,199600000.0
2008-06-18 14:09:00,106.08,106.1,106.08,106.09,184300000.0
2008-06-18 14:10:00,106.09,106.11,106.09,106.1,167500000.0
2008-06-18 14:11:00,106.1,106.1,106.07,106.08,248800000.0
2008-06-18 14:12:00,106.08,106.09,106.06,106.06,172700000.0
2008-06-18 14:13:00,106.06,106.08,106.06,106.07,129500000.0
2008-06-18 14:14:00,106.07,106.13,106.07,106.13,269600000.0
2008-06-18 14:15:00,106.12,106.13,106.1,106.11,225000000.0
2008-06-18 14:16:00,106.11,106.11,106.09,106.105,44400000.0
2008-06-18 14:17:00,106.11,106.12,106.11,106.12,84600000.0
2008-06-18 14:18:00,106.12,106.125,106.1,106.1,136900000.0
2008-06-18 14:19:00,106.1,106.115,106.08,106.115,204500000.0
2008-06-18 14:20:00,106.115,106.12,106.08,106.09,277700000.0
2008-06-18 14:21:00,106.09,106.11,106.085,106.1,137000000.0
2008-06-18 14:22:00,106.1,106.1,106.09,106.09,84400000.0
2008-06-18 14:23:00,106.09,106.11,106.09,106.09,218500000.0
2008-06-18 14:24:00,106.09,106.12,106.09,106.12,83600000.0
2008-06-18 14:25:00,106.11,106.12,106.1,106.1,124500000.0
2008-06-18 14:26:00,106.1,106.11,106.05,106.05,226900000.0
2008-06-18 14:27:00,106.05,106.07,106.05,106.07,86400000.0
2008-06-18 14:28:00,106.07,106.095,106.07,106.08,123500000.0
2008-06-18 14:29:00,106.08,106.08,106.055,106.055,59200000.0
2008-06-18 14:30:00,106.055,106.08,106.04,106.04,213300000.0
2008-06-18 14:31:00,106.04,106.05,106.0,106.01,215300000.0
2008-06-18 14:32:00,106.01,106.03,106.01,106.02,178100000.0
2008-06-18 14:33:00,106.025,106.07,106.025,106.07,309400000.0
2008-06-18 14:34:00,106.07,106.07,106.03,106.045,256800000.0
2008-06-18 14:35:00,106.045,106.06,106.04,106.04,117800000.0
2008-06-18 14:36:00,106.04,106.04,106.025,106.03,79200000.0
2008-06-18 14:37:00,106.03,106.04,106.02,106.025,145300000.0
2008-06-18 14:38:00,106.02,106.05,106.02,106.05,110700000.0
2008-06-18 14:39:00,106.05,106.05,106.04,106.04,46700000.0
2008-06-18 14:40:00,106.05,106.06,106.04,106.055,89200000.0
2008-06-18 14:41:00,106.055,106.09,106.05,106.08,276300000.0
2008-06-18 14:42:00,106.075,106.09,106.06,106.08,209500000.0
2008-06-18 14:43:00,106.09,106.09,106.07,106.08,101700000.0
2008-06-18 14:44:00,106.08,106.08,106.05,106.05,245300000.0
2008-06-18 14:45:00,106.05,106.07,106.02,106.02,221500000.0
2008-06-18 14:46:00,106.03,106.04,106.02,106.03,149100000.0
2008-06-18 14:47:00,106.03,106.05,106.03,106.05,50300000.0
2008-06-18 14:48:00,106.05,106.05,106.03,106.045,261600000.0
2008-06-18 14:49:00,106.04,106.05,106.02,106.03,204800000.0
2008-06-18 14:50:00,106.03,106.05,105.99,106.035,405400000.0
2008-06-18 14:51:00,106.035,106.05,106.01,106.01,275700000.0
2008-06-18 14:52:00,106.01,106.04,106.01,106.03,168200000.0
2008-06-18 14:53:00,106.03,106.03,106.01,106.01,123700000.0
2008-06-18 14:54:00,106.01,106.03,106.01,106.01,84200000.0
2008-06-18 14:55:00,106.01,106.01,105.98,106.01,181700000.0
2008-06-18 14:56:00,106.01,106.02,106.0,106.02,123100000.0
2008-06-18 14:57:00,106.02,106.04,106.02,106.03,351800000.0
2008-06-18 14:58:00,106.03,106.03,106.01,106.01,188800000.0
2008-06-18 14:59:00,106.005,106.02,105.98,106.0,336400000.0
2008-06-18 15:00:00,106.0,106.01,105.985,105.995,315200000.0
2008-06-18 15:01:00,105.995,106.01,105.99,106.0,158000000.0
2008-06-18 15:02:00,106.0,106.02,106.0,106.01,195800000.0
2008-06-18 15:03:00,106.01,106.01,106.0,106.01,50300000.0
2008-06-18 15:04:00,106.01,106.02,106.0,106.0,245700000.0
2008-06-18 15:05:00,106.0,106.0,106.0,106.0,149300000.0
2008-06-18 15:06:00,106.0,106.0,105.98,106.0,94200000.0
2008-06-18 15:07:00,106.0,106.0,105.98,105.98,176900000.0
2008-06-18 15:08:00,105.98,105.99,105.98,105.98,176100000.0
2008-06-18 15:09:00,105.98,105.99,105.98,105.985,202200000.0
2008-06-18 15:10:00,105.985,106.02,105.985,105.985,210000000.0
2008-06-18 15:11:00,105.985,106.0,105.98,106.0,75300000.0
2008-06-18 15:12:00,106.0,106.01,106.0,106.005,29800000.0
2008-06-18 15:13:00,106.0,106.015,106.0,106.015,114800000.0
2008-06-18 15:14:00,106.01,106.03,106.01,106.02,223700000.0
2008-06-18 15:15:00,106.02,106.03,105.99,106.03,334800000.0
2008-06-18 15:16:00,106.03,106.03,106.01,106.02,222000000.0
2008-06-18 15:17:00,106.02,106.03,106.02,106.02,190900001.0
2008-06-18 15:18:00,106.02,106.04,106.02,106.02,147900000.0
2008-06-18 15:19:00,106.03,106.03,105.99,106.0,134200000.0
2008-06-18 15:20:00,106.0,106.01,106.0,106.0,30900000.0
2008-06-18 15:21:00,106.01,106.03,106.0,106.02,159700000.0
2008-06-18 15:22:00,106.02,106.03,105.995,106.0,211200000.0
2008-06-18 15:23:00,106.01,106.01,105.98,105.98,158700000.0
2008-06-18 15:24:00,105.98,105.98,105.96,105.98,87900000.0
2008-06-18 15:25:00,105.98,105.98,105.96,105.96,40000000.0
2008-06-18 15:26:00,105.96,105.96,105.96,105.96,89900000.0
2008-06-18 15:27:00,105.96,105.96,105.93,105.94,160500000.0
2008-06-18 15:28:00,105.94,105.95,105.92,105.94,121100000.0
2008-06-18 15:29:00,105.94,105.98,105.93,105.98,200000000.0
2008-06-18 15:30:00,105.98,106.01,105.98,105.99,301400000.0
2008-06-18 15:31:00,105.99,106.04,105.99,106.03,285000000.0
2008-06-18 15:32:00,106.03,106.03,105.975,105.99,186200000.0
2008-06-18 15:33:00,105.99,106.0,105.97,105.98,181200000.0
2008-06-18 15:34:00,105.98,105.98,105.94,105.95,287500000.0
2008-06-18 15:35:00,105.95,105.97,105.94,105.95,166300000.0
2008-06-18 15:36:00,105.95,105.96,105.95,105.96,179300000.0
2008-06-18 15:37:00,105.96,105.98,105.94,105.94,276300000.0
2008-06-18 15:38:00,105.94,105.98,105.94,105.98,165700000.0
2008-06-18 15:39:00,105.98,106.0,105.96,105.965,212100000.0
2008-06-18 15:40:00,105.96,105.98,105.94,105.98,131200000.0
2008-06-18 15:41:00,105.98,106.03,105.96,105.99,225300000.0
2008-06-18 15:42:00,105.99,106.0,105.97,105.98,202100000.0
2008-06-18 15:43:00,105.98,106.01,105.98,106.0,146300000.0
2008-06-18 15:44:00,106.01,106.05,106.0,106.03,183300000.0
2008-06-18 15:45:00,106.03,106.03,106.02,106.02,76800000.0
2008-06-18 15:46:00,106.02,106.02,105.98,105.99,217900000.0
2008-06-18 15:47:00,105.99,106.0,105.98,105.99,161600000.0
2008-06-18 15:48:00,105.99,106.0,105.98,105.99,124600000.0
2008-06-18 15:49:00,106.0,106.0,105.96,105.96,272100000.0
2008-06-18 15:50:00,105.96,105.98,105.95,105.96,254700000.0
2008-06-18 15:51:00,105.97,105.98,105.96,105.97,149400000.0
2008-06-18 15:52:00,105.97,105.995,105.97,105.99,186600000.0
2008-06-18 15:53:00,105.99,106.03,105.98,106.0,289000000.0
2008-06-18 15:54:00,106.0,106.01,105.98,106.0,224800000.0
2008-06-18 15:55:00,106.0,106.03,105.99,106.03,294400000.0
2008-06-18 15:56:00,106.03,106.065,106.01,106.03,375100000.0
2008-06-18 15:57:00,106.04,106.04,105.98,106.0,405100000.0
2008-06-18 15:58:00,106.01,106.01,105.98,105.99,314600000.0
2008-06-18 15:59:00,105.99,106.0,105.99,105.99,197500000.0
2008-06-18 16:00:00,105.99,106.0,105.97,105.97,313900000.0
2008-06-18 16:01:00,105.97,105.99,105.95,105.97,269700000.0
2008-06-18 16:02:00,105.96,105.98,105.935,105.98,310100000.0
2008-06-18 16:03:00,105.99,106.0,105.96,105.99,118000000.0
2008-06-18 16:04:00,105.99,106.01,105.96,105.96,133800000.0
2008-06-18 16:05:00,105.96,105.97,105.95,105.96,192100000.0
2008-06-18 16:06:00,105.96,105.96,105.925,105.95,152700000.0
2008-06-18 16:07:00,105.95,105.96,105.94,105.96,235200000.0
2008-06-18 16:08:00,105.96,105.96,105.925,105.93,224500000.0
2008-06-18 16:09:00,105.93,105.95,105.92,105.95,169100000.0
2008-06-18 16:10:00,105.95,105.97,105.93,105.93,310800001.0
2008-06-18 16:11:00,105.93,105.94,105.93,105.94,199200000.0
2008-06-18 16:12:00,105.93,105.95,105.92,105.92,246200000.0
2008-06-18 16:13:00,105.92,105.93,105.89,105.89,248100000.0
2008-06-18 16:14:00,105.89,105.91,105.865,105.88,365300000.0
2008-06-18 16:15:00,105.885,105.9,105.87,105.87,193600000.0
2008-06-18 16:16:00,105.87,105.87,105.85,105.86,189100000.0
2008-06-18 16:17:00,105.86,105.9,105.855,105.87,387800000.0
2008-06-18 16:18:00,105.87,105.92,105.87,105.92,318500000.0
2008-06-18 16:19:00,105.92,105.96,105.92,105.95,349100000.0
2008-06-18 16:20:00,105.96,105.97,105.93,105.96,332700000.0
2008-06-18 16:21:00,105.96,105.97,105.925,105.93,264700000.0
2008-06-18 16:22:00,105.93,105.93,105.92,105.92,228600000.0
2008-06-18 16:23:00,105.93,105.93,105.89,105.92,269000000.0
2008-06-18 16:24:00,105.92,105.92,105.88,105.9,226700000.0
2008-06-18 16:25:00,105.89,105.92,105.88,105.89,233900000.0
2008-06-18 16:26:00,105.89,105.9,105.88,105.89,96000000.0
2008-06-18 16:27:00,105.89,105.9,105.875,105.89,62600000.0
2008-06-18 16:28:00,105.89,105.92,105.89,105.92,153200000.0
2008-06-18 16:29:00,105.92,105.92,105.89,105.91,265800000.0
2008-06-18 16:30:00,105.91,105.91,105.87,105.88,216200000.0
2008-06-18 16:31:00,105.88,105.89,105.86,105.88,293700000.0
2008-06-18 16:32:00,105.88,105.91,105.86,105.9,200300000.0
2008-06-18 16:33:00,105.9,105.93,105.89,105.92,170500000.0
2008-06-18 16:34:00,105.92,105.92,105.875,105.9,108200000.0
2008-06-18 16:35:00,105.9,105.93,105.845,105.87,479800000.0
2008-06-18 16:36:00,105.87,105.885,105.84,105.88,331900000.0
2008-06-18 16:37:00,105.88,105.89,105.84,105.85,167200000.0
2008-06-18 16:38:00,105.85,105.93,105.85,105.905,397700000.0
2008-06-18 16:39:00,105.905,105.93,105.88,105.9,341300000.0
2008-06-18 16:40:00,105.9,105.94,105.87,105.88,313400000.0
2008-06-18 16:41:00,105.88,105.91,105.87,105.9,217600000.0
2008-06-18 16:42:00,105.9,105.9,105.88,105.9,248500000.0
2008-06-18 16:43:00,105.9,105.91,105.86,105.86,226400000.0
2008-06-18 16:44:00,105.86,105.88,105.84,105.84,546400000.0
2008-06-18 16:45:00,105.84,105.845,105.84,105.84,209300000.0
2008-06-18 16:46:00,105.84,105.85,105.84,105.84,278700000.0
2008-06-18 16:47:00,105.84,105.87,105.84,105.84,235900000.0
2008-06-18 16:48:00,105.84,105.86,105.84,105.84,158000000.0
2008-06-18 16:49:00,105.84,105.84,105.81,105.81,232100000.0
2008-06-18 16:50:00,105.81,105.81,105.79,105.79,221400000.0
2008-06-18 16:51:00,105.79,105.82,105.78,105.82,213500000.0
2008-06-18 16:52:00,105.81,105.81,105.77,105.77,246800000.0
2008-06-18 16:53:00,105.77,105.81,105.77,105.81,124000000.0
2008-06-18 16:54:00,105.81,105.82,105.77,105.8,265100000.0
2008-06-18 16:55:00,105.8,105.8,105.8,105.8,176500000.0
2008-06-18 16:56:00,105.8,105.81,105.8,105.8,197800000.0
2008-06-18 16:57:00,105.8,105.8,105.77,105.77,126400000.0
2008-06-18 16:58:00,105.77,105.79,105.77,105.77,289500000.0
2008-06-18 16:59:00,105.77,105.77,105.74,105.74,290300000.0
2008-06-18 17:00:00,105.72,105.74,105.72,105.74,116800000.0
2008-06-18 17:01:00,105.74,105.77,105.74,105.75,241900000.0
2008-06-18 17:02:00,105.74,105.785,105.735,105.785,316700000.0
2008-06-18 17:03:00,105.765,105.81,105.765,105.79,221300000.0
2008-06-18 17:04:00,105.8,105.82,105.785,105.82,268500000.0
2008-06-18 17:05:00,105.81,105.82,105.79,105.79,157300000.0
2008-06-18 17:06:00,105.79,105.81,105.745,105.76,359800000.0
2008-06-18 17:07:00,105.76,105.77,105.73,105.75,441000000.0
2008-06-18 17:08:00,105.76,105.78,105.74,105.77,191400000.0
2008-06-18 17:09:00,105.77,105.82,105.77,105.82,218500000.0
2008-06-18 17:10:00,105.805,105.82,105.79,105.79,348900000.0
2008-06-18 17:11:00,105.79,105.79,105.75,105.78,188100000.0
2008-06-18 17:12:00,105.79,105.83,105.79,105.81,193100000.0
2008-06-18 17:13:00,105.82,105.84,105.805,105.84,219700000.0
2008-06-18 17:14:00,105.84,105.85,105.805,105.805,251200000.0
2008-06-18 17:15:00,105.805,105.82,105.77,105.805,193000000.0
2008-06-18 17:16:00,105.81,105.845,105.81,105.82,320000000.0
2008-06-18 17:17:00,105.82,105.83,105.79,105.79,181400000.0
2008-06-18 17:18:00,105.79,105.82,105.79,105.79,98500000.0
2008-06-18 17:19:00,105.79,105.79,105.78,105.78,61000000.0
2008-06-18 17:20:00,105.78,105.815,105.78,105.805,132600000.0
2008-06-18 17:21:00,105.8,105.83,105.8,105.81,217200000.0
2008-06-18 17:22:00,105.81,105.86,105.81,105.84,195100000.0
2008-06-18 17:23:00,105.84,105.88,105.84,105.86,139900000.0
2008-06-18 17:24:00,105.85,105.89,105.835,105.89,282500000.0
2008-06-18 17:25:00,105.89,105.9,105.86,105.87,158100000.0
2008-06-18 17:26:00,105.87,105.9,105.86,105.9,250400000.0
2008-06-18 17:27:00,105.9,105.91,105.86,105.87,242400000.0
2008-06-18 17:28:00,105.86,105.91,105.86,105.9,252600000.0
2008-06-18 17:29:00,105.9,105.9,105.865,105.88,113900000.0
2008-06-18 17:30:00,105.88,105.93,105.88,105.91,154500000.0
2008-06-18 17:31:00,105.91,105.94,105.9,105.94,287400000.0
2008-06-18 17:32:00,105.94,105.985,105.93,105.97,504700000.0
2008-06-18 17:33:00,105.97,105.995,105.965,105.99,246600000.0
2008-06-18 17:34:00,105.99,105.99,105.96,105.965,128300000.0
2008-06-18 17:35:00,105.965,106.01,105.965,106.0,187300000.0
2008-06-18 17:36:00,106.0,106.01,105.975,105.98,196000000.0
2008-06-18 17:37:00,105.98,106.02,105.98,105.99,185800000.0
2008-06-18 17:38:00,105.99,106.0,105.975,106.0,77400000.0
2008-06-18 17:39:00,106.0,106.02,105.99,106.02,161700000.0
2008-06-18 17:40:00,106.01,106.03,106.01,106.02,175100000.0
2008-06-18 17:41:00,106.02,106.06,106.02,106.04,254700000.0
2008-06-18 17:42:00,106.05,106.06,106.04,106.05,180300000.0
2008-06-18 17:43:00,106.04,106.06,106.04,106.04,69900000.0
2008-06-18 17:44:00,106.05,106.05,106.025,106.03,188300000.0
2008-06-18 17:45:00,106.03,106.05,106.025,106.035,76400000.0
2008-06-18 17:46:00,106.035,106.06,106.03,106.035,72000000.0
2008-06-18 17:47:00,106.035,106.04,106.02,106.03,91100000.0
2008-06-18 17:48:00,106.03,106.05,106.02,106.04,123200000.0
2008-06-18 17:49:00,106.03,106.05,106.03,106.04,203900000.0
2008-06-18 17:50:00,106.04,106.06,106.04,106.05,274900000.0
2008-06-18 17:51:00,106.05,106.06,106.03,106.045,141200000.0
2008-06-18 17:52:00,106.045,106.06,106.035,106.035,98500000.0
2008-06-18 17:53:00,106.035,106.04,106.025,106.03,79500000.0
2008-06-18 17:54:00,106.025,106.07,106.025,106.07,78000000.0
2008-06-18 17:55:00,106.07,106.13,106.07,106.08,327300000.0
2008-06-18 17:56:00,106.08,106.09,106.03,106.035,277300000.0
2008-06-18 17:57:00,106.035,106.06,106.035,106.05,117900000.0
2008-06-18 17:58:00,106.05,106.065,106.02,106.06,242200000.0
2008-06-18 17:59:00,106.065,106.065,106.055,106.06,86700000.0
2008-06-18 18:00:00,106.06,106.075,106.05,106.07,247000000.0
2008-06-18 18:01:00,106.08,106.08,106.045,106.045,217300000.0
2008-06-18 18:02:00,106.05,106.12,106.05,106.085,283600000.0
2008-06-18 18:03:00,106.085,106.1,106.085,106.095,46400000.0
2008-06-18 18:04:00,106.1,106.12,106.1,106.11,167600000.0
2008-06-18 18:05:00,106.13,106.13,106.08,106.105,120900000.0
2008-06-18 18:06:00,106.105,106.15,106.08,106.11,178800000.0
2008-06-18 18:07:00,106.11,106.13,106.11,106.11,201600001.0
2008-06-18 18:08:00,106.11,106.15,106.11,106.14,171200000.0
2008-06-18 18:09:00,106.14,106.16,106.13,106.13,274600000.0
2008-06-18 18:10:00,106.13,106.15,106.12,106.14,146600000.0
2008-06-18 18:11:00,106.14,106.14,106.11,106.11,180000000.0
2008-06-18 18:12:00,106.12,106.15,106.105,106.11,222800000.0
2008-06-18 18:13:00,106.11,106.14,106.11,106.12,125400000.0
2008-06-18 18:14:00,106.12,106.14,106.11,106.12,234500000.0
2008-06-18 18:15:00,106.12,106.13,106.085,106.105,144200000.0
2008-06-18 18:16:00,106.105,106.105,106.08,106.08,137900000.0
2008-06-18 18:17:00,106.08,106.1,106.08,106.09,119800000.0
2008-06-18 18:18:00,106.09,106.09,106.07,106.07,67900000.0
2008-06-18 18:19:00,106.07,106.08,106.055,106.06,81100000.0
2008-06-18 18:20:00,106.06,106.065,106.05,106.055,125100000.0
2008-06-18 18:21:00,106.055,106.085,106.055,106.06,125700000.0
2008-06-18 18:22:00,106.06,106.1,106.06,106.08,240800000.0
2008-06-18 18:23:00,106.08,106.08,106.07,106.075,39600000.0
2008-06-18 18:24:00,106.075,106.075,106.06,106.07,16984000.0
2008-06-18 18:25:00,106.07,106.075,106.07,106.07,29478000.0
2008-06-18 18:26:00,106.07,106.08,106.07,106.08,84400000.0
2008-06-18 18:27:00,106.08,106.08,106.08,106.08,99700000.0
2008-06-18 18:28:00,106.08,106.08,106.06,106.06,69000000.0
2008-06-18 18:29:00,106.06,106.07,106.05,106.07,88200000.0
2008-06-18 18:30:00,106.08,106.09,106.06,106.08,122000000.0
2008-06-18 18:31:00,106.08,106.09,106.065,106.065,93000000.0
2008-06-18 18:32:00,106.065,106.09,106.06,106.08,107000000.0
2008-06-18 18:33:00,106.08,106.12,106.08,106.11,145300000.0
2008-06-18 18:34:00,106.11,106.11,106.08,106.09,103900000.0
2008-06-18 18:35:00,106.09,106.11,106.085,106.09,100900000.0
2008-06-18 18:36:00,106.09,106.09,106.08,106.085,13100000.0
2008-06-18 18:37:00,106.085,106.085,106.07,106.08,83200000.0
2008-06-18 18:38:00,106.08,106.09,106.07,106.08,69700000.0
2008-06-18 18:39:00,106.08,106.09,106.08,106.09,35000000.0
2008-06-18 18:40:00,106.09,106.095,106.08,106.08,81000000.0
2008-06-18 18:41:00,106.08,106.08,106.02,106.02,168500000.0
2008-06-18 18:42:00,106.02,106.02,106.0,106.0,226000000.0
2008-06-18 18:43:00,106.0,106.005,106.0,106.0,179100000.0
2008-06-18 18:44:00,106.0,106.0,106.0,106.0,102100000.0
2008-06-18 18:45:00,106.0,106.0,106.0,106.0,37400000.0
2008-06-18 18:46:00,106.0,106.0,106.0,106.0,39200000.0
2008-06-18 18:47:00,106.0,106.0,105.98,105.98,13200000.0
2008-06-18 18:48:00,105.98,105.98,105.98,105.98,84000000.0
2008-06-18 18:49:00,105.98,105.98,105.98,105.98,64400000.0
2008-06-18 18:50:00,105.98,105.98,105.935,105.935,165000000.0
2008-06-18 18:51:00,105.94,105.98,105.94,105.97,108800000.0
2008-06-18 18:52:00,105.98,106.02,105.98,106.015,169100000.0
2008-06-18 18:53:00,106.015,106.02,106.0,106.01,142900000.0
2008-06-18 18:54:00,106.01,106.01,105.98,105.98,125400000.0
2008-06-18 18:55:00,105.98,105.98,105.95,105.95,162300000.0
2008-06-18 18:56:00,105.95,105.96,105.91,105.93,165900000.0
2008-06-18 18:57:00,105.93,105.96,105.93,105.96,187500000.0
2008-06-18 18:58:00,105.96,105.99,105.96,105.97,211000000.0
2008-06-18 18:59:00,105.97,105.98,105.96,105.96,131300000.0
2008-06-18 19:00:00,105.965,105.97,105.93,105.94,171800000.0
2008-06-18 19:01:00,105.94,105.95,105.935,105.95,184200000.0
2008-06-18 19:02:00,105.95,106.0,105.95,105.98,274500000.0
2008-06-18 19:03:00,105.99,106.02,105.99,106.02,213000000.0
2008-06-18 19:04:00,106.02,106.04,106.0,106.0,246800000.0
2008-06-18 19:05:00,106.0,106.01,105.975,106.0,235300000.0
2008-06-18 19:06:00,106.0,106.01,105.965,105.97,146200000.0
2008-06-18 19:07:00,105.97,105.99,105.97,105.98,132800000.0
2008-06-18 19:08:00,105.97,105.98,105.95,105.96,187400000.0
2008-06-18 19:09:00,105.96,105.99,105.95,105.98,168100000.0
2008-06-18 19:10:00,105.98,105.99,105.96,105.96,194400000.0
2008-06-18 19:11:00,105.96,105.97,105.95,105.96,241000000.0
2008-06-18 19:12:00,105.96,105.99,105.96,105.96,166200000.0
2008-06-18 19:13:00,105.96,105.98,105.95,105.975,152600000.0
2008-06-18 19:14:00,105.97,105.97,105.95,105.95,56700000.0
2008-06-18 19:15:00,105.95,105.96,105.95,105.95,74600000.0
2008-06-18 19:16:00,105.95,105.95,105.95,105.95,34000000.0
2008-06-18 19:17:00,105.95,105.97,105.95,105.97,117600000.0
2008-06-18 19:18:00,105.97,105.97,105.95,105.95,228400000.0
2008-06-18 19:19:00,105.95,105.95,105.92,105.93,221600000.0
2008-06-18 19:20:00,105.93,105.93,105.92,105.92,95200000.0
2008-06-18 19:21:00,105.92,105.935,105.92,105.93,47400000.0
2008-06-18 19:22:00,105.93,105.94,105.93,105.94,37000000.0
2008-06-18 19:23:00,105.94,105.94,105.92,105.925,85300000.0
2008-06-18 19:24:00,105.93,105.93,105.92,105.92,23400000.0
2008-06-18 19:25:00,105.92,105.92,105.92,105.92,40700000.0
2008-06-18 19:26:00,105.92,105.94,105.92,105.92,53200000.0
2008-06-18 19:27:00,105.92,105.95,105.92,105.92,164200000.0
2008-06-18 19:28:00,105.92,105.92,105.88,105.905,119700000.0
2008-06-18 19:29:00,105.91,105.93,105.91,105.93,38700000.0
2008-06-18 19:30:00,105.93,105.93,105.92,105.93,81300000.0
2008-06-18 19:31:00,105.93,105.96,105.92,105.935,315400000.0
2008-06-18 19:32:00,105.935,105.945,105.92,105.94,142400000.0
2008-06-18 19:33:00,105.94,105.97,105.935,105.935,105400000.0
2008-06-18 19:34:00,105.93,105.95,105.93,105.945,103100000.0
2008-06-18 19:35:00,105.94,105.945,105.93,105.945,59700000.0
2008-06-18 19:36:00,105.95,105.96,105.95,105.95,76800000.0
2008-06-18 19:37:00,105.95,105.95,105.92,105.93,69200000.0
2008-06-18 19:38:00,105.93,105.93,105.915,105.92,130500000.0
2008-06-18 19:39:00,105.92,105.93,105.915,105.93,106500000.0
2008-06-18 19:40:00,105.93,105.95,105.92,105.92,161600000.0
2008-06-18 19:41:00,105.93,105.94,105.92,105.93,151300000.0
2008-06-18 19:42:00,105.93,105.93,105.92,105.93,124800000.0
2008-06-18 19:43:00,105.93,105.94,105.915,105.915,122700000.0
2008-06-18 19:44:00,105.92,105.95,105.92,105.95,196900000.0
2008-06-18 19:45:00,105.95,105.95,105.92,105.93,119100000.0
2008-06-18 19:46:00,105.93,105.97,105.93,105.97,189300000.0
2008-06-18 19:47:00,105.97,105.97,105.935,105.96,257300000.0
2008-06-18 19:48:00,105.96,105.965,105.94,105.95,168800000.0
2008-06-18 19:49:00,105.945,105.95,105.94,105.94,85500000.0
2008-06-18 19:50:00,105.94,105.95,105.92,105.92,84200000.0
2008-06-18 19:51:00,105.93,105.93,105.9,105.905,137000000.0
2008-06-18 19:52:00,105.91,105.91,105.89,105.9,86200000.0
2008-06-18 19:53:00,105.9,105.91,105.89,105.91,101400000.0
2008-06-18 19:54:00,105.91,105.93,105.885,105.93,152900000.0
2008-06-18 19:55:00,105.93,105.94,105.92,105.94,50600000.0
2008-06-18 19:56:00,105.94,105.95,105.94,105.95,33600000.0
2008-06-18 19:57:00,105.95,105.96,105.95,105.95,122500000.0
2008-06-18 19:58:00,105.96,105.97,105.94,105.95,162800000.0
2008-06-18 19:59:00,105.95,105.98,105.95,105.97,67800000.0
2008-06-18 20:00:00,105.97,106.02,105.97,105.98,245300000.0
2008-06-18 20:01:00,105.98,105.99,105.97,105.98,164500000.0
2008-06-18 20:02:00,105.98,106.01,105.98,106.01,63900000.0
2008-06-18 20:03:00,106.01,106.01,105.99,106.0,58500000.0
2008-06-18 20:04:00,106.0,106.0,105.99,106.0,63600000.0
2008-06-18 20:05:00,106.0,106.03,105.995,106.0,67700000.0
2008-06-18 20:06:00,106.0,106.01,105.99,105.99,89400000.0
2008-06-18 20:07:00,105.99,106.0,105.99,106.0,43200000.0
2008-06-18 20:08:00,106.0,106.01,105.985,106.0,131900000.0
2008-06-18 20:09:00,106.0,106.02,105.99,105.99,147000000.0
2008-06-18 20:10:00,105.99,106.0,105.99,105.99,44800000.0
2008-06-18 20:11:00,105.99,105.99,105.98,105.99,91600000.0
2008-06-18 20:12:00,105.99,105.99,105.97,105.97,76800000.0
2008-06-18 20:13:00,105.97,105.97,105.93,105.95,184100000.0
2008-06-18 20:14:00,105.96,105.97,105.935,105.95,149500000.0
2008-06-18 20:15:00,105.95,105.98,105.94,105.98,153800000.0
2008-06-18 20:16:00,105.98,105.98,105.93,105.97,100200000.0
2008-06-18 20:17:00,105.97,106.01,105.95,105.95,159400000.0
2008-06-18 20:18:00,105.95,105.97,105.94,105.96,100500000.0
2008-06-18 20:19:00,105.96,105.96,105.91,105.93,144100000.0
2008-06-18 20:20:00,105.93,105.94,105.93,105.93,54900000.0
2008-06-18 20:21:00,105.93,105.93,105.875,105.9,220100000.0
2008-06-18 20:22:00,105.9,105.91,105.89,105.9,73800000.0
2008-06-18 20:23:00,105.9,105.91,105.89,105.89,116900000.0
2008-06-18 20:24:00,105.89,105.89,105.87,105.89,89200000.0
2008-06-18 20:25:00,105.89,105.95,105.89,105.93,135000000.0
2008-06-18 20:26:00,105.92,105.93,105.9,105.91,120000000.0
2008-06-18 20:27:00,105.92,105.94,105.9,105.92,152800000.0
2008-06-18 20:28:00,105.92,105.92,105.875,105.89,133000000.0
2008-06-18 20:29:00,105.885,105.91,105.88,105.91,80400000.0
2008-06-18 20:30:00,105.9,105.91,105.89,105.9,113200000.0
2008-06-18 20:31:00,105.9,105.92,105.89,105.92,128500000.0
2008-06-18 20:32:00,105.93,105.94,105.91,105.91,30000000.0
2008-06-18 20:33:00,105.91,105.94,105.91,105.94,50900000.0
2008-06-18 20:34:00,105.94,105.94,105.925,105.94,85500000.0
2008-06-18 20:35:00,105.94,105.95,105.92,105.925,61500000.0
2008-06-18 20:36:00,105.93,105.955,105.92,105.95,147600000.0
2008-06-18 20:37:00,105.945,105.945,105.9,105.9,78000000.0
2008-06-18 20:38:00,105.9,105.9,105.86,105.89,139300000.0
2008-06-18 20:39:00,105.9,105.91,105.89,105.9,45700000.0
2008-06-18 20:40:00,105.9,105.935,105.89,105.935,107400000.0
2008-06-18 20:41:00,105.94,105.96,105.93,105.94,131500000.0
2008-06-18 20:42:00,105.94,105.94,105.9,105.92,105700000.0
2008-06-18 20:43:00,105.91,105.92,105.9,105.9,68400000.0
2008-06-18 20:44:00,105.905,105.94,105.9,105.915,55800000.0
2008-06-18 20:45:00,105.915,105.915,105.9,105.9,20000000.0
2008-06-18 20:46:00,105.9,105.91,105.9,105.9,43200000.0
2008-06-18 20:47:00,105.9,105.92,105.9,105.915,38100000.0
2008-06-18 20:48:00,105.91,105.92,105.91,105.91,58800000.0
2008-06-18 20:49:00,105.91,105.91,105.9,105.91,79500000.0
2008-06-18 20:50:00,105.91,105.93,105.91,105.91,104200000.0
2008-06-18 20:51:00,105.91,105.92,105.91,105.91,57700000.0
2008-06-18 20:52:00,105.91,105.95,105.91,105.94,98300000.0
2008-06-18 20:53:00,105.94,105.94,105.92,105.93,77100000.0
2008-06-18 20:54:00,105.93,105.93,105.925,105.93,24700000.0
2008-06-18 20:55:00,105.93,105.94,105.91,105.91,81500000.0
2008-06-18 20:56:00,105.9,105.92,105.9,105.92,26800000.0
2008-06-18 20:57:00,105.92,105.94,105.9,105.9,135300000.0
2008-06-18 20:58:00,105.9,105.93,105.9,105.93,100400000.0
2008-06-18 20:59:00,105.93,105.93,105.89,105.89,408100000.0
2008-06-18 21:00:00,105.9,105.93,105.9,105.91,269100000.0
2008-06-18 21:01:00,105.91,105.94,105.91,105.93,108000000.0
2008-06-18 21:02:00,105.93,105.95,105.93,105.93,79600000.0
2008-06-18 21:03:00,105.93,105.94,105.91,105.92,56600000.0
2008-06-18 21:04:00,105.92,105.93,105.92,105.92,58600000.0
2008-06-18 21:05:00,105.92,105.92,105.91,105.92,61800000.0
2008-06-18 21:06:00,105.93,105.94,105.92,105.93,60599999.0
2008-06-18 21:07:00,105.92,105.94,105.92,105.94,60000000.0
2008-06-18 21:08:00,105.94,105.95,105.94,105.94,73700000.0
2008-06-18 21:09:00,105.94,105.97,105.93,105.96,76300000.0
2008-06-18 21:10:00,105.95,105.96,105.94,105.94,49100000.0
2008-06-18 21:11:00,105.94,105.96,105.94,105.94,58400000.0
2008-06-18 21:12:00,105.94,105.96,105.93,105.95,128400000.0
2008-06-18 21:13:00,105.94,105.95,105.93,105.94,104000000.0
2008-06-18 21:14:00,105.95,105.95,105.94,105.94,19400000.0
2008-06-18 21:15:00,105.93,105.955,105.93,105.95,69600000.0
2008-06-18 21:16:00,105.95,105.95,105.94,105.94,213799999.0
2008-06-18 21:17:00,105.94,105.96,105.93,105.95,171100001.0
2008-06-18 21:18:00,105.96,105.98,105.96,105.98,75800000.0
2008-06-18 21:19:00,105.99,106.01,105.97,106.0,138100000.0
2008-06-18 21:20:00,106.0,106.04,106.0,106.03,112100000.0
2008-06-18 21:21:00,106.03,106.07,106.03,106.05,95000000.0
2008-06-18 21:22:00,106.05,106.05,106.02,106.02,45100000.0
2008-06-18 21:23:00,106.02,106.04,106.02,106.04,88400000.0
2008-06-18 21:24:00,106.04,106.06,106.04,106.05,123400000.0
2008-06-18 21:25:00,106.06,106.07,106.05,106.05,60000000.0
2008-06-18 21:26:00,106.05,106.05,106.05,106.05,26400000.0
2008-06-18 21:27:00,106.06,106.06,106.0,106.0,150700000.0
2008-06-18 21:28:00,106.01,106.01,105.99,106.01,122300000.0
2008-06-18 21:29:00,106.01,106.01,105.97,105.97,137400000.0
2008-06-18 21:30:00,105.97,106.005,105.96,105.99,212100001.0
2008-06-18 21:31:00,105.99,105.995,105.975,105.985,82600000.0
2008-06-18 21:32:00,105.985,105.985,105.975,105.975,11800000.0
2008-06-18 21:33:00,105.975,105.98,105.965,105.975,28900000.0
2008-06-18 21:34:00,105.975,105.99,105.94,105.95,136500000.0
2008-06-18 21:35:00,105.95,105.95,105.94,105.94,57600000.0
2008-06-18 21:36:00,105.94,105.97,105.94,105.96,34200000.0
2008-06-18 21:37:00,105.96,105.97,105.95,105.95,37200000.0
2008-06-18 21:38:00,105.95,105.98,105.94,105.97,49500000.0
2008-06-18 21:39:00,105.97,105.97,105.95,105.95,26600000.0
2008-06-18 21:40:00,105.95,105.95,105.94,105.94,41400000.0
2008-06-18 21:41:00,105.95,105.95,105.94,105.95,10300000.0
2008-06-18 21:42:00,105.96,105.96,105.94,105.94,14400000.0
2008-06-18 21:43:00,105.94,105.94,105.91,105.91,81600000.0
2008-06-18 21:44:00,105.9,105.9,105.89,105.89,91000000.0
2008-06-18 21:45:00,105.9,105.92,105.9,105.91,47000000.0
2008-06-18 21:46:00,105.91,105.91,105.91,105.91,14400000.0
2008-06-18 21:47:00,105.91,105.91,105.9,105.9,27500000.0
2008-06-18 21:48:00,105.9,105.92,105.9,105.91,29600000.0
2008-06-18 21:49:00,105.91,105.92,105.9,105.91,66700000.0
2008-06-18 21:50:00,105.91,105.91,105.87,105.89,116700000.0
2008-06-18 21:51:00,105.89,105.895,105.87,105.895,90000000.0
2008-06-18 21:52:00,105.89,105.9,105.89,105.89,45500000.0
2008-06-18 21:53:00,105.88,105.89,105.88,105.89,14800000.0
2008-06-18 21:54:00,105.88,105.89,105.88,105.89,23100000.0
2008-06-18 21:55:00,105.87,105.88,105.87,105.88,45800000.0
2008-06-18 21:56:00,105.88,105.9,105.88,105.9,45800000.0
2008-06-18 21:57:00,105.9,105.9,105.88,105.88,17900000.0
2008-06-18 21:58:00,105.88,105.89,105.88,105.88,26100000.0
2008-06-18 21:59:00,105.88,105.89,105.88,105.88,26200000.0
2008-06-18 22:00:00,105.88,105.88,105.88,105.88,34800000.0
2008-06-18 22:01:00,105.89,105.89,105.89,105.89,15200000.0
2008-06-18 22:02:00,105.875,105.88,105.875,105.875,14700000.0
2008-06-18 22:03:00,105.875,105.895,105.87,105.87,75600000.0
2008-06-18 22:04:00,105.87,105.94,105.87,105.93,194100000.0
2008-06-18 22:05:00,105.93,105.935,105.9,105.93,219400000.0
2008-06-18 22:06:00,105.93,105.96,105.93,105.96,96400000.0
2008-06-18 22:07:00,105.96,105.96,105.94,105.96,55200000.0
2008-06-18 22:08:00,105.95,105.97,105.95,105.97,25900000.0
2008-06-18 22:09:00,105.97,105.98,105.95,105.95,73500000.0
2008-06-18 22:10:00,105.95,105.96,105.895,105.9,118000000.0
2008-06-18 22:11:00,105.9,105.93,105.9,105.91,61500000.0
2008-06-18 22:12:00,105.91,105.91,105.9,105.91,59500000.0
2008-06-18 22:13:00,105.91,105.94,105.91,105.92,69400000.0
2008-06-18 22:14:00,105.92,105.92,105.92,105.92,2400000.0
2008-06-18 22:15:00,105.91,105.92,105.91,105.91,53400000.0
2008-06-18 22:16:00,105.895,105.92,105.895,105.92,25000000.0
2008-06-18 22:17:00,105.92,105.96,105.92,105.96,75400000.0
2008-06-18 22:18:00,105.95,105.97,105.94,105.97,30600000.0
2008-06-18 22:19:00,105.97,105.98,105.97,105.98,15800000.0
2008-06-18 22:20:00,105.98,106.01,105.97,105.99,76700000.0
2008-06-18 22:21:00,106.0,106.03,106.0,106.025,106599999.0
2008-06-18 22:22:00,106.03,106.035,106.0,106.01,40100000.0
2008-06-18 22:23:00,106.01,106.01,106.01,106.01,14400000.0
2008-06-18 22:24:00,106.01,106.03,106.01,106.03,8000000.0
2008-06-18 22:25:00,106.02,106.02,106.02,106.02,2400000.0
2008-06-18 22:26:00,106.01,106.02,106.0,106.02,17000000.0
2008-06-18 22:27:00,106.01,106.02,106.0,106.01,59300000.0
2008-06-18 22:28:00,106.0,106.02,105.99,105.99,21600000.0
2008-06-18 22:29:00,105.99,106.0,105.97,105.99,72600000.0
2008-06-18 22:30:00,105.99,106.02,105.99,106.0,42800000.0
2008-06-18 22:31:00,106.0,106.0,106.0,106.0,2400000.0
2008-06-18 22:32:00,105.99,106.01,105.99,106.01,18700000.0
2008-06-18 22:33:00,106.02,106.03,106.0,106.0,49000000.0
2008-06-18 22:34:00,106.01,106.02,106.0,106.0,38000000.0
2008-06-18 22:35:00,106.0,106.0,105.98,105.98,38000000.0
2008-06-18 22:36:00,105.98,105.98,105.98,105.98,13300000.0
2008-06-18 22:37:00,105.98,105.99,105.98,105.98,24300000.0
2008-06-18 22:38:00,105.965,105.97,105.96,105.97,11100000.0
2008-06-18 22:39:00,105.965,105.97,105.94,105.94,85600000.0
2008-06-18 22:40:00,105.96,105.96,105.945,105.95,29000000.0
2008-06-18 22:41:00,105.955,105.96,105.95,105.95,109100000.0
2008-06-18 22:42:00,105.96,105.97,105.95,105.95,24500000.0
2008-06-18 22:43:00,105.95,105.95,105.93,105.93,24100000.0
2008-06-18 22:44:00,105.93,105.93,105.925,105.925,18600000.0
2008-06-18 22:45:00,105.925,105.95,105.925,105.95,19600000.0
2008-06-18 22:46:00,105.94,105.95,105.93,105.93,85600000.0
2008-06-18 22:47:00,105.93,105.93,105.89,105.93,74800000.0
2008-06-18 22:48:00,105.93,105.94,105.9,105.93,56400000.0
2008-06-18 22:49:00,105.94,105.94,105.93,105.94,9600000.0
2008-06-18 22:50:00,105.95,105.95,105.94,105.95,22300000.0
2008-06-18 22:52:00,105.945,105.97,105.94,105.97,41800000.0
2008-06-18 22:53:00,105.97,105.97,105.95,105.95,58400000.0
2008-06-18 22:54:00,105.95,105.97,105.945,105.97,44700000.0
2008-06-18 22:55:00,105.96,105.99,105.95,105.99,45400000.0
2008-06-18 22:56:00,105.99,106.01,105.98,106.01,35500000.0
2008-06-18 22:57:00,105.99,106.0,105.99,105.99,79900000.0
2008-06-18 22:58:00,106.02,106.05,106.01,106.05,79900000.0
2008-06-18 22:59:00,106.035,106.04,106.01,106.01,32800000.0
2008-06-18 23:00:00,106.01,106.01,105.98,106.01,28900000.0
2008-06-18 23:01:00,106.0,106.01,105.93,105.94,57400000.0
2008-06-18 23:02:00,105.94,105.98,105.94,105.98,62700000.0
2008-06-18 23:04:00,105.98,105.98,105.97,105.98,2400000.0
2008-06-18 23:05:00,105.99,106.0,105.97,105.99,2400000.0
2008-06-18 23:06:00,105.98,105.98,105.96,105.97,2400000.0
2008-06-18 23:08:00,105.98,105.98,105.97,105.98,2400000.0
2008-06-18 23:09:00,105.97,105.98,105.97,105.97,2400000.0
2008-06-18 23:12:00,105.98,105.98,105.98,105.98,2400000.0
2008-06-18 23:13:00,105.97,105.99,105.97,105.97,2400000.0
2008-06-18 23:15:00,105.96,105.99,105.9,105.98,2400000.0
2008-06-18 23:16:00,105.97,105.97,105.97,105.97,2400000.0
2008-06-18 23:17:00,105.98,105.98,105.98,105.98,2400000.0
2008-06-18 23:18:00,105.93,105.98,105.93,105.96,3600000.0
2008-06-18 23:19:00,105.97,105.97,105.96,105.97,3600000.0
2008-06-18 23:20:00,105.98,105.98,105.95,105.95,3600000.0
2008-06-18 23:21:00,105.95,105.95,105.945,105.945,3600000.0
2008-06-18 23:22:00,105.945,105.95,105.945,105.95,15600000.0
2008-06-18 23:23:00,105.95,105.96,105.95,105.96,18100000.0
2008-06-18 23:24:00,105.96,105.96,105.955,105.955,11100000.0
2008-06-18 23:25:00,105.955,105.965,105.955,105.965,27800000.0
2008-06-18 23:26:00,105.965,105.97,105.96,105.97,27900000.0
2008-06-18 23:27:00,105.97,105.98,105.97,105.98,32100000.0
2008-06-18 23:28:00,105.98,105.98,105.96,105.98,20400000.0
2008-06-18 23:29:00,105.965,105.97,105.965,105.97,2200000.0
2008-06-18 23:30:00,105.965,105.97,105.96,105.97,25300000.0
2008-06-18 23:31:00,105.96,105.96,105.96,105.96,2100000.0
2008-06-18 23:32:00,105.96,105.96,105.96,105.96,3300000.0
2008-06-18 23:33:00,105.96,105.98,105.96,105.98,30900000.0
2008-06-18 23:34:00,105.98,105.98,105.97,105.97,39600000.0
2008-06-18 23:35:00,105.97,105.98,105.96,105.96,41200000.0
2008-06-18 23:36:00,105.96,105.99,105.96,105.98,40900000.0
2008-06-18 23:37:00,105.98,105.98,105.96,105.97,31500000.0
2008-06-18 23:38:00,105.97,105.99,105.97,105.98,37200000.0
2008-06-18 23:39:00,105.98,105.98,105.965,105.97,15800000.0
2008-06-18 23:40:00,105.98,105.99,105.98,105.99,12000000.0
2008-06-18 23:41:00,105.99,105.99,105.97,105.97,21600000.0
2008-06-18 23:42:00,105.97,105.97,105.945,105.96,29700000.0
2008-06-18 23:43:00,105.97,105.97,105.95,105.95,22400000.0
2008-06-18 23:44:00,105.95,105.95,105.95,105.95,1000000.0
2008-06-18 23:45:00,105.94,105.95,105.94,105.95,2200000.0
2008-06-18 23:46:00,105.94,105.96,105.94,105.95,24900000.0
2008-06-18 23:47:00,105.95,105.95,105.95,105.95,16600000.0
2008-06-18 23:48:00,105.95,105.95,105.95,105.95,7200000.0
2008-06-18 23:49:00,105.94,105.94,105.94,105.94,2400000.0
2008-06-18 23:50:00,105.94,105.945,105.935,105.94,21600000.0
2008-06-18 23:51:00,105.93,105.96,105.93,105.96,29300000.0
2008-06-18 23:52:00,105.945,105.96,105.945,105.96,7200000.0
2008-06-18 23:53:00,105.96,105.96,105.96,105.96,7200000.0
2008-06-18 23:54:00,105.945,105.945,105.945,105.945,1200000.0
2008-06-18 23:56:00,105.95,105.95,105.95,105.95,19200000.0
2008-06-18 23:57:00,105.945,105.945,105.92,105.92,7200000.0
2008-06-18 23:58:00,105.9,105.93,105.9,105.93,46500000.0
2008-06-19 00:00:00,105.915,105.94,105.915,105.94,113000000.0
2008-06-19 00:01:00,105.95,105.95,105.94,105.95,30000000.0
2008-06-19 00:02:00,105.95,105.95,105.94,105.95,17800000.0
2008-06-19 00:03:00,105.95,105.95,105.95,105.95,6700000.0
2008-06-19 00:04:00,105.95,105.96,105.95,105.96,15300000.0
2008-06-19 00:05:00,105.96,105.96,105.96,105.96,9400000.0
2008-06-19 00:06:00,105.96,105.96,105.96,105.96,5700000.0
2008-06-19 00:07:00,105.96,105.97,105.96,105.96,82100000.0
2008-06-19 00:08:00,105.96,105.97,105.96,105.97,85700000.0
2008-06-19 00:09:00,105.97,105.97,105.95,105.96,16400000.0
2008-06-19 00:10:00,105.96,105.97,105.96,105.97,16300000.0
2008-06-19 00:11:00,105.97,105.97,105.96,105.96,29900000.0
2008-06-19 00:12:00,105.96,105.96,105.96,105.96,16800000.0
2008-06-19 00:13:00,105.98,105.99,105.96,105.97,102600000.0
2008-06-19 00:14:00,105.97,105.98,105.97,105.98,29200000.0
2008-06-19 00:15:00,105.98,105.985,105.975,105.975,69700000.0
2008-06-19 00:16:00,105.975,105.975,105.97,105.97,24200000.0
2008-06-19 00:17:00,105.97,106.0,105.96,105.985,81700000.0
2008-06-19 00:18:00,105.99,105.995,105.97,105.97,54400000.0
2008-06-19 00:19:00,105.98,105.995,105.97,105.99,32700000.0
2008-06-19 00:20:00,105.99,105.995,105.98,105.99,43900000.0
2008-06-19 00:21:00,105.99,105.99,105.97,105.98,34400000.0
2008-06-19 00:22:00,105.97,105.97,105.97,105.97,2500000.0
2008-06-19 00:23:00,105.975,105.98,105.975,105.98,41300000.0
2008-06-19 00:24:00,105.97,105.97,105.965,105.965,5000000.0
2008-06-19 00:25:00,105.97,105.97,105.97,105.97,5200000.0
2008-06-19 00:26:00,105.97,105.99,105.97,105.98,38200000.0
2008-06-19 00:27:00,105.98,105.99,105.98,105.99,7900000.0
2008-06-19 00:28:00,105.98,105.98,105.97,105.98,137900000.0
2008-06-19 00:29:00,105.98,105.99,105.98,105.98,60000000.0
2008-06-19 00:30:00,105.98,105.99,105.98,105.98,41400000.0
2008-06-19 00:31:00,105.98,105.99,105.98,105.98,86900000.0
2008-06-19 00:32:00,105.98,105.98,105.98,105.98,46100000.0
2008-06-19 00:33:00,105.98,105.99,105.97,105.97,533500000.0
2008-06-19 00:34:00,105.97,105.99,105.97,105.98,246600000.0
2008-06-19 00:35:00,105.98,105.98,105.97,105.97,55100000.0
2008-06-19 00:36:00,105.97,105.97,105.96,105.96,111800000.0
2008-06-19 00:37:00,105.965,105.97,105.965,105.97,30600000.0
2008-06-19 00:38:00,105.97,105.98,105.97,105.98,63600000.0
2008-06-19 00:39:00,105.98,105.98,105.98,105.98,12000000.0
2008-06-19 00:40:00,105.97,105.99,105.97,105.98,86800000.0
2008-06-19 00:41:00,105.98,105.98,105.97,105.98,44300000.0
2008-06-19 00:42:00,105.98,105.98,105.97,105.97,16400000.0
2008-06-19 00:43:00,105.97,105.98,105.97,105.98,45300000.0
2008-06-19 00:44:00,105.97,105.97,105.97,105.97,20500000.0
2008-06-19 00:45:00,105.97,105.97,105.97,105.97,173600000.0
2008-06-19 00:46:00,105.97,105.97,105.96,105.97,123200000.0
2008-06-19 00:47:00,105.97,105.97,105.97,105.97,170400000.0
2008-06-19 00:48:00,105.96,105.97,105.95,105.95,85900000.0
2008-06-19 00:49:00,105.95,105.98,105.95,105.96,209100000.0
2008-06-19 00:50:00,105.96,105.98,105.95,105.96,195300000.0
2008-06-19 00:51:00,105.96,105.96,105.96,105.96,53300000.0
2008-06-19 00:52:00,105.96,105.96,105.96,105.96,106400000.0
2008-06-19 00:53:00,105.96,105.96,105.95,105.95,59200000.0
2008-06-19 00:54:00,105.95,105.95,105.95,105.95,21100000.0
2008-06-19 00:55:00,105.95,105.96,105.95,105.96,64100000.0
2008-06-19 00:56:00,105.96,105.97,105.94,105.94,258000000.0
2008-06-19 00:57:00,105.94,105.955,105.94,105.95,288400000.0
2008-06-19 00:58:00,105.95,105.96,105.94,105.94,113800000.0
2008-06-19 00:59:00,105.95,105.96,105.95,105.96,65700000.0
2008-06-19 01:00:00,105.96,105.96,105.95,105.95,41500000.0
2008-06-19 01:01:00,105.95,105.97,105.95,105.97,178200000.0
2008-06-19 01:02:00,105.96,105.96,105.96,105.96,6000000.0
2008-06-19 01:03:00,105.96,105.96,105.96,105.96,45900000.0
2008-06-19 01:04:00,105.95,105.95,105.95,105.95,10800000.0
2008-06-19 01:05:00,105.95,105.97,105.95,105.96,64800000.0
2008-06-19 01:06:00,105.96,105.96,105.96,105.96,56900000.0
2008-06-19 01:07:00,105.96,105.96,105.96,105.96,25100000.0
2008-06-19 01:08:00,105.96,105.97,105.96,105.96,212500000.0
2008-06-19 01:09:00,105.96,105.98,105.95,105.98,171600000.0
2008-06-19 01:10:00,105.98,105.98,105.97,105.98,74900000.0
2008-06-19 01:11:00,105.98,106.0,105.97,105.99,96500000.0
2008-06-19 01:12:00,105.99,105.99,105.96,105.99,231300000.0
2008-06-19 01:13:00,105.99,105.99,105.97,105.97,41100000.0
2008-06-19 01:14:00,105.97,105.97,105.97,105.97,9600000.0
2008-06-19 01:15:00,105.95,105.98,105.95,105.98,46799999.0
2008-06-19 01:16:00,105.98,105.99,105.96,105.96,19200000.0
2008-06-19 01:17:00,105.96,105.96,105.95,105.95,29100000.0
2008-06-19 01:18:00,105.95,105.96,105.94,105.96,38800000.0
2008-06-19 01:19:00,105.95,105.96,105.95,105.95,50600000.0
2008-06-19 01:20:00,105.96,105.97,105.96,105.96,9600000.0
2008-06-19 01:21:00,105.97,105.97,105.96,105.97,9600000.0
2008-06-19 01:22:00,105.97,105.98,105.96,105.97,21600000.0
2008-06-19 01:23:00,105.97,105.98,105.96,105.97,41400000.0
2008-06-19 01:24:00,105.97,105.99,105.97,105.97,23700000.0
2008-06-19 01:25:00,105.97,105.97,105.97,105.97,9600000.0
2008-06-19 01:26:00,105.95,105.95,105.95,105.95,44200000.0
2008-06-19 01:27:00,105.95,105.95,105.95,105.95,30200000.0
2008-06-19 01:28:00,105.95,105.99,105.95,105.99,90100001.0
2008-06-19 01:29:00,105.98,105.98,105.97,105.97,24000000.0
2008-06-19 01:30:00,105.98,105.99,105.96,105.98,80000000.0
2008-06-19 01:31:00,105.98,105.99,105.98,105.99,109800000.0
2008-06-19 01:32:00,105.99,105.99,105.99,105.99,36000000.0
2008-06-19 01:33:00,105.99,106.0,105.99,106.0,43300000.0
2008-06-19 01:34:00,105.99,106.0,105.99,105.99,64700000.0
2008-06-19 01:35:00,105.99,105.99,105.98,105.98,19500000.0
2008-06-19 01:36:00,105.975,105.98,105.975,105.98,17400000.0
2008-06-19 01:37:00,105.98,106.0,105.98,105.99,77900000.0
2008-06-19 01:38:00,105.975,105.99,105.975,105.98,30100000.0
2008-06-19 01:39:00,105.98,105.98,105.98,105.98,49900000.0
2008-06-19 01:40:00,105.98,106.0,105.98,105.99,157600000.0
2008-06-19 01:41:00,105.99,106.0,105.98,105.98,90900000.0
2008-06-19 01:42:00,105.98,105.99,105.98,105.98,35600000.0
2008-06-19 01:43:00,105.98,105.99,105.98,105.98,41700000.0
2008-06-19 01:44:00,105.98,105.98,105.97,105.97,136700000.0
2008-06-19 01:45:00,105.97,105.98,105.97,105.98,23300000.0
2008-06-19 01:46:00,105.965,105.965,105.965,105.965,1000000.0
2008-06-19 01:47:00,105.965,105.98,105.965,105.98,24500000.0
2008-06-19 01:48:00,105.99,105.99,105.98,105.98,19600000.0
2008-06-19 01:49:00,105.975,105.98,105.97,105.98,36900000.0
2008-06-19 01:50:00,105.98,105.98,105.98,105.98,30000000.0
2008-06-19 01:51:00,105.98,105.98,105.98,105.98,21600000.0
2008-06-19 01:52:00,105.98,105.99,105.98,105.98,49100000.0
2008-06-19 01:53:00,105.97,105.97,105.96,105.96,63200000.0
2008-06-19 01:54:00,105.96,105.98,105.96,105.98,41300000.0
2008-06-19 01:55:00,105.98,106.02,105.98,106.02,170000000.0
2008-06-19 01:56:00,106.01,106.01,105.98,105.98,81200000.0
2008-06-19 01:57:00,105.97,105.98,105.94,105.94,79200000.0
2008-06-19 01:58:00,105.95,105.95,105.94,105.95,71800000.0
2008-06-19 01:59:00,105.94,105.94,105.94,105.94,16500000.0
2008-06-19 02:00:00,105.94,105.95,105.92,105.93,226400000.0
2008-06-19 02:01:00,105.93,105.93,105.88,105.91,229200000.0
2008-06-19 02:02:00,105.91,105.91,105.85,105.88,500199999.0
2008-06-19 02:03:00,105.88,105.89,105.85,105.86,125400000.0
2008-06-19 02:04:00,105.86,105.86,105.83,105.86,133900000.0
2008-06-19 02:05:00,105.86,105.89,105.86,105.87,87000000.0
2008-06-19 02:06:00,105.88,105.88,105.87,105.88,9600000.0
2008-06-19 02:07:00,105.89,105.9,105.86,105.87,59000000.0
2008-06-19 02:08:00,105.87,105.88,105.86,105.88,69500000.0
2008-06-19 02:09:00,105.87,105.88,105.87,105.87,120900000.0
2008-06-19 02:10:00,105.88,105.88,105.87,105.87,122300000.0
2008-06-19 02:11:00,105.87,105.87,105.86,105.87,47200000.0
2008-06-19 02:12:00,105.86,105.88,105.86,105.87,86100000.0
2008-06-19 02:13:00,105.87,105.89,105.86,105.86,350200000.0
2008-06-19 02:14:00,105.86,105.86,105.83,105.85,196200000.0
2008-06-19 02:15:00,105.85,105.85,105.79,105.795,233400000.0
2008-06-19 02:16:00,105.795,105.86,105.78,105.86,272700000.0
2008-06-19 02:17:00,105.86,105.86,105.84,105.86,211800000.0
2008-06-19 02:18:00,105.85,105.86,105.82,105.84,527500000.0
2008-06-19 02:19:00,105.84,105.875,105.84,105.85,167400000.0
2008-06-19 02:20:00,105.85,105.86,105.8,105.84,162800000.0
2008-06-19 02:21:00,105.84,105.85,105.84,105.845,77700000.0
2008-06-19 02:22:00,105.84,105.85,105.84,105.84,200100000.0
2008-06-19 02:23:00,105.84,105.84,105.82,105.83,262800000.0
2008-06-19 02:24:00,105.83,105.84,105.83,105.84,145200000.0
2008-06-19 02:25:00,105.84,105.87,105.84,105.86,286400001.0
2008-06-19 02:26:00,105.85,105.88,105.85,105.87,139500000.0
2008-06-19 02:27:00,105.87,105.9,105.86,105.9,145100000.0
2008-06-19 02:28:00,105.9,105.91,105.89,105.9,92100000.0
2008-06-19 02:29:00,105.91,105.91,105.87,105.89,358400000.0
2008-06-19 02:30:00,105.89,105.89,105.84,105.84,358500000.0
2008-06-19 02:31:00,105.84,105.84,105.83,105.83,47200000.0
2008-06-19 02:32:00,105.83,105.83,105.81,105.82,75000000.0
2008-06-19 02:33:00,105.82,105.82,105.8,105.8,112300000.0
2008-06-19 02:34:00,105.8,105.8,105.76,105.76,153100000.0
2008-06-19 02:35:00,105.76,105.78,105.75,105.77,228100000.0
2008-06-19 02:36:00,105.77,105.79,105.77,105.79,82800000.0
2008-06-19 02:37:00,105.79,105.82,105.79,105.82,90100000.0
2008-06-19 02:38:00,105.82,105.82,105.81,105.81,155700000.0
2008-06-19 02:39:00,105.81,105.84,105.8,105.8,217200000.0
2008-06-19 02:40:00,105.8,105.82,105.8,105.82,180100000.0
2008-06-19 02:41:00,105.82,105.83,105.81,105.83,328999999.0
2008-06-19 02:42:00,105.83,105.84,105.82,105.83,273500000.0
2008-06-19 02:43:00,105.83,105.84,105.82,105.84,397100000.0
2008-06-19 02:44:00,105.84,105.84,105.82,105.83,191100000.0
2008-06-19 02:45:00,105.83,105.83,105.82,105.82,149600000.0
2008-06-19 02:46:00,105.82,105.82,105.79,105.81,521400000.0
2008-06-19 02:47:00,105.81,105.82,105.81,105.82,75000000.0
2008-06-19 02:48:00,105.82,105.84,105.82,105.84,209500000.0
2008-06-19 02:49:00,105.84,105.84,105.83,105.83,129700000.0
2008-06-19 02:50:00,105.83,105.83,105.81,105.83,425200000.0
2008-06-19 02:51:00,105.83,105.85,105.83,105.84,287400000.0
2008-06-19 02:52:00,105.84,105.85,105.84,105.85,55200000.0
2008-06-19 02:53:00,105.85,105.86,105.84,105.85,41100000.0
2008-06-19 02:54:00,105.85,105.88,105.85,105.88,42900000.0
2008-06-19 02:55:00,105.89,105.91,105.89,105.89,170000000.0
2008-06-19 02:56:00,105.89,105.89,105.87,105.87,169700000.0
2008-06-19 02:57:00,105.87,105.88,105.86,105.86,113000000.0
2008-06-19 02:58:00,105.86,105.86,105.85,105.86,97900000.0
2008-06-19 02:59:00,105.87,105.9,105.87,105.88,69600000.0
2008-06-19 03:00:00,105.89,105.92,105.89,105.9,86900000.0
2008-06-19 03:01:00,105.9,105.9,105.86,105.87,100800000.0
2008-06-19 03:02:00,105.86,105.87,105.86,105.86,12000000.0
2008-06-19 03:03:00,105.86,105.87,105.85,105.87,33800000.0
2008-06-19 03:04:00,105.87,105.89,105.87,105.87,131000000.0
2008-06-19 03:05:00,105.87,105.87,105.85,105.85,23800000.0
2008-06-19 03:06:00,105.85,105.86,105.84,105.84,118000000.0
2008-06-19 03:07:00,105.84,105.9,105.84,105.89,425300000.0
2008-06-19 03:08:00,105.89,105.89,105.855,105.87,406600000.0
2008-06-19 03:09:00,105.87,105.88,105.86,105.87,324800000.0
2008-06-19 03:10:00,105.87,105.87,105.835,105.84,446800000.0
2008-06-19 03:11:00,105.84,105.84,105.81,105.81,288800000.0
2008-06-19 03:12:00,105.81,105.84,105.8,105.84,251400000.0
2008-06-19 03:13:00,105.85,105.88,105.85,105.85,117900000.0
2008-06-19 03:14:00,105.86,105.86,105.85,105.85,38400000.0
2008-06-19 03:15:00,105.84,105.85,105.84,105.85,4800000.0
2008-06-19 03:16:00,105.84,105.86,105.84,105.85,26400000.0
2008-06-19 03:17:00,105.86,105.86,105.85,105.85,55200000.0
2008-06-19 03:18:00,105.85,105.86,105.85,105.85,86400000.0
2008-06-19 03:19:00,105.85,105.86,105.83,105.84,88800000.0
2008-06-19 03:20:00,105.84,105.84,105.82,105.82,31200000.0
2008-06-19 03:21:00,105.82,105.83,105.82,105.83,28800000.0
2008-06-19 03:22:00,105.83,105.83,105.82,105.82,40800000.0
2008-06-19 03:23:00,105.83,105.83,105.83,105.83,14400000.0
2008-06-19 03:24:00,105.83,105.84,105.83,105.83,14400000.0
2008-06-19 03:25:00,105.84,105.85,105.83,105.84,121000000.0
2008-06-19 03:26:00,105.84,105.85,105.84,105.84,19200000.0
2008-06-19 03:27:00,105.85,105.85,105.84,105.84,4800000.0
2008-06-19 03:28:00,105.82,105.85,105.82,105.84,32900000.0
2008-06-19 03:29:00,105.83,105.85,105.825,105.84,18500000.0
2008-06-19 03:30:00,105.85,105.86,105.85,105.85,14400000.0
2008-06-19 03:31:00,105.86,105.86,105.85,105.86,7200000.0
2008-06-19 03:32:00,105.85,105.86,105.85,105.86,21600000.0
2008-06-19 03:33:00,105.85,105.86,105.85,105.86,31200000.0
2008-06-19 03:34:00,105.86,105.86,105.85,105.85,28800000.0
2008-06-19 03:35:00,105.85,105.85,105.84,105.84,31200000.0
2008-06-19 03:36:00,105.84,105.84,105.83,105.83,167000000.0
2008-06-19 03:37:00,105.82,105.82,105.81,105.82,174500000.0
2008-06-19 03:38:00,105.815,105.815,105.79,105.8,212200000.0
2008-06-19 03:39:00,105.81,105.81,105.8,105.8,102700000.0
2008-06-19 03:40:00,105.8,105.8,105.78,105.78,268700000.0
2008-06-19 03:41:00,105.78,105.78,105.78,105.78,53700000.0
2008-06-19 03:42:00,105.78,105.78,105.76,105.76,145500000.0
2008-06-19 03:43:00,105.76,105.77,105.76,105.77,91300000.0
2008-06-19 03:44:00,105.77,105.78,105.76,105.76,257300000.0
2008-06-19 03:45:00,105.76,105.79,105.76,105.79,156900000.0
2008-06-19 03:46:00,105.79,105.82,105.79,105.81,157000000.0
2008-06-19 03:47:00,105.81,105.84,105.81,105.84,236000000.0
2008-06-19 03:48:00,105.83,105.84,105.83,105.83,91200000.0
2008-06-19 03:49:00,105.83,105.83,105.82,105.83,132000000.0
2008-06-19 03:50:00,105.83,105.84,105.82,105.82,74400000.0
2008-06-19 03:51:00,105.83,105.84,105.82,105.84,55200000.0
2008-06-19 03:52:00,105.84,105.85,105.84,105.84,74400000.0
2008-06-19 03:53:00,105.86,105.87,105.83,105.83,117900000.0
2008-06-19 03:54:00,105.84,105.84,105.83,105.84,16800000.0
2008-06-19 03:55:00,105.84,105.84,105.81,105.81,68500000.0
2008-06-19 03:56:00,105.81,105.82,105.8,105.82,106000000.0
2008-06-19 03:57:00,105.82,105.82,105.81,105.81,30300000.0
2008-06-19 03:58:00,105.81,105.825,105.81,105.82,30600000.0
2008-06-19 03:59:00,105.82,105.82,105.81,105.81,19400000.0
2008-06-19 04:00:00,105.81,105.85,105.81,105.85,227800000.0
2008-06-19 04:01:00,105.845,105.86,105.84,105.84,187400000.0
2008-06-19 04:02:00,105.84,105.85,105.84,105.85,270500000.0
2008-06-19 04:03:00,105.85,105.86,105.845,105.86,137600000.0
2008-06-19 04:04:00,105.87,105.87,105.86,105.87,58700000.0
2008-06-19 04:05:00,105.87,105.88,105.84,105.84,397300000.0
2008-06-19 04:06:00,105.84,105.87,105.84,105.86,173100000.0
2008-06-19 04:07:00,105.86,105.87,105.86,105.86,58400000.0
2008-06-19 04:08:00,105.86,105.87,105.86,105.87,128700000.0
2008-06-19 04:09:00,105.86,105.87,105.86,105.87,26900000.0
2008-06-19 04:10:00,105.87,105.87,105.86,105.86,106800000.0
2008-06-19 04:11:00,105.86,105.86,105.86,105.86,43200000.0
2008-06-19 04:12:00,105.86,105.86,105.86,105.86,14400000.0
2008-06-19 04:13:00,105.86,105.86,105.86,105.86,14400000.0
2008-06-19 04:14:00,105.855,105.855,105.855,105.855,1000000.0
2008-06-19 04:15:00,105.855,105.86,105.855,105.86,13000000.0
2008-06-19 04:16:00,105.86,105.86,105.86,105.86,4800000.0
2008-06-19 04:17:00,105.86,105.86,105.86,105.86,9600000.0
2008-06-19 04:18:00,105.86,105.86,105.85,105.85,94800000.0
2008-06-19 04:19:00,105.84,105.85,105.84,105.84,70000000.0
2008-06-19 04:20:00,105.84,105.84,105.83,105.83,98600000.0
2008-06-19 04:21:00,105.83,105.84,105.82,105.83,169800000.0
2008-06-19 04:22:00,105.83,105.83,105.81,105.81,108300000.0
2008-06-19 04:23:00,105.82,105.82,105.82,105.82,9200000.0
2008-06-19 04:24:00,105.82,105.82,105.815,105.815,9200000.0
2008-06-19 04:25:00,105.815,105.82,105.81,105.82,175500000.0
2008-06-19 04:26:00,105.82,105.85,105.82,105.83,233900000.0
2008-06-19 04:27:00,105.835,105.87,105.835,105.86,396800000.0
2008-06-19 04:28:00,105.86,105.88,105.86,105.87,138700000.0
2008-06-19 04:29:00,105.88,105.88,105.87,105.87,157900000.0
2008-06-19 04:30:00,105.88,105.88,105.81,105.81,162800000.0
2008-06-19 04:31:00,105.81,105.82,105.79,105.8,156600000.0
2008-06-19 04:32:00,105.79,105.81,105.79,105.81,88200000.0
2008-06-19 04:33:00,105.81,105.82,105.81,105.82,30000001.0
2008-06-19 04:34:00,105.82,105.83,105.81,105.82,84700000.0
2008-06-19 04:35:00,105.82,105.83,105.82,105.83,76100000.0
2008-06-19 04:36:00,105.83,105.84,105.83,105.84,28400000.0
2008-06-19 04:37:00,105.84,105.86,105.84,105.85,263900000.0
2008-06-19 04:38:00,105.85,105.86,105.84,105.84,150300000.0
2008-06-19 04:39:00,105.84,105.85,105.84,105.85,102200000.0
2008-06-19 04:40:00,105.85,105.87,105.85,105.85,346300000.0
2008-06-19 04:41:00,105.85,105.88,105.85,105.88,119200000.0
2008-06-19 04:42:00,105.88,105.91,105.86,105.9,394700000.0
2008-06-19 04:43:00,105.9,105.93,105.9,105.91,177600000.0
2008-06-19 04:44:00,105.91,105.92,105.91,105.92,192100000.0
2008-06-19 04:45:00,105.92,105.92,105.87,105.9,93000000.0
2008-06-19 04:46:00,105.89,105.89,105.87,105.87,75400000.0
2008-06-19 04:47:00,105.87,105.87,105.86,105.86,32000000.0
2008-06-19 04:48:00,105.86,105.86,105.85,105.85,298400000.0
2008-06-19 04:49:00,105.85,105.86,105.85,105.85,151700000.0
2008-06-19 04:50:00,105.85,105.85,105.79,105.79,115400000.0
2008-06-19 04:51:00,105.79,105.83,105.79,105.81,192900000.0
2008-06-19 04:52:00,105.81,105.82,105.8,105.81,109500000.0
2008-06-19 04:53:00,105.81,105.825,105.81,105.82,28800000.0
2008-06-19 04:54:00,105.82,105.83,105.82,105.83,67600000.0
2008-06-19 04:55:00,105.83,105.83,105.83,105.83,7600000.0
2008-06-19 04:56:00,105.83,105.83,105.83,105.83,1000000.0
2008-06-19 04:59:00,105.83,105.83,105.82,105.82,29100000.0
2008-06-19 05:00:00,105.82,105.83,105.82,105.83,66000000.0
2008-06-19 05:01:00,105.84,105.845,105.82,105.82,88200000.0
2008-06-19 05:02:00,105.82,105.83,105.82,105.83,48400000.0
2008-06-19 05:03:00,105.82,105.83,105.82,105.82,19200000.0
2008-06-19 05:04:00,105.82,105.82,105.82,105.82,19200000.0
2008-06-19 05:05:00,105.82,105.84,105.82,105.83,67200000.0
2008-06-19 05:06:00,105.83,105.84,105.83,105.83,48000000.0
2008-06-19 05:07:00,105.83,105.84,105.83,105.83,57600000.0
2008-06-19 05:08:00,105.83,105.83,105.82,105.82,55600000.0
2008-06-19 05:09:00,105.82,105.84,105.82,105.83,112500000.0
2008-06-19 05:10:00,105.83,105.83,105.81,105.82,58800000.0
2008-06-19 05:11:00,105.8,105.8,105.8,105.8,11200000.0
2008-06-19 05:12:00,105.8,105.82,105.8,105.82,376800000.0
2008-06-19 05:13:00,105.82,105.85,105.82,105.84,199600000.0
2008-06-19 05:14:00,105.83,105.83,105.825,105.825,6400000.0
2008-06-19 05:15:00,105.84,105.85,105.84,105.84,78500000.0
2008-06-19 05:16:00,105.84,105.84,105.83,105.83,42300000.0
2008-06-19 05:17:00,105.83,105.84,105.83,105.84,13600000.0
2008-06-19 05:18:00,105.84,105.84,105.83,105.83,18200000.0
2008-06-19 05:19:00,105.82,105.83,105.82,105.83,60500000.0
2008-06-19 05:20:00,105.83,105.84,105.82,105.84,84700000.0
2008-06-19 05:21:00,105.83,105.83,105.83,105.83,6000000.0
2008-06-19 05:22:00,105.83,105.83,105.82,105.83,145000000.0
2008-06-19 05:23:00,105.83,105.83,105.83,105.83,138100000.0
2008-06-19 05:24:00,105.83,105.84,105.83,105.83,105700000.0
2008-06-19 05:25:00,105.83,105.83,105.83,105.83,52000000.0
2008-06-19 05:26:00,105.83,105.83,105.83,105.83,18600000.0
2008-06-19 05:27:00,105.83,105.83,105.82,105.82,66100000.0
2008-06-19 05:28:00,105.82,105.83,105.82,105.83,71200000.0
2008-06-19 05:29:00,105.83,105.84,105.83,105.83,182400001.0
2008-06-19 05:30:00,105.83,105.86,105.83,105.84,125499999.0
2008-06-19 05:31:00,105.84,105.86,105.84,105.85,101100001.0
2008-06-19 05:32:00,105.85,105.86,105.85,105.86,207100000.0
2008-06-19 05:33:00,105.86,105.86,105.86,105.86,14400000.0
2008-06-19 05:34:00,105.85,105.85,105.85,105.85,21600000.0
2008-06-19 05:35:00,105.85,105.86,105.85,105.85,206600000.0
2008-06-19 05:36:00,105.84,105.86,105.84,105.86,62200000.0
2008-06-19 05:38:00,105.85,105.85,105.85,105.85,123800000.0
2008-06-19 05:39:00,105.84,105.85,105.84,105.84,93400000.0
2008-06-19 05:40:00,105.84,105.84,105.84,105.84,46800000.0
2008-06-19 05:41:00,105.84,105.88,105.84,105.86,98200001.0
2008-06-19 05:42:00,105.86,105.87,105.86,105.87,71300000.0
2008-06-19 05:43:00,105.87,105.87,105.86,105.87,47900000.0
2008-06-19 05:44:00,105.88,105.89,105.86,105.86,55700000.0
2008-06-19 05:45:00,105.88,105.88,105.86,105.86,62100000.0
2008-06-19 05:46:00,105.86,105.86,105.86,105.86,41400000.0
2008-06-19 05:47:00,105.86,105.86,105.86,105.86,14800000.0
2008-06-19 05:48:00,105.86,105.86,105.82,105.84,225500000.0
2008-06-19 05:49:00,105.84,105.88,105.84,105.87,120600000.0
2008-06-19 05:50:00,105.86,105.86,105.84,105.85,95300000.0
2008-06-19 05:51:00,105.855,105.86,105.85,105.85,99200000.0
2008-06-19 05:52:00,105.855,105.89,105.855,105.89,39400000.0
2008-06-19 05:53:00,105.89,105.89,105.89,105.89,51400000.0
2008-06-19 05:54:00,105.89,105.89,105.88,105.88,85300000.0
2008-06-19 05:55:00,105.88,105.88,105.87,105.88,26800000.0
2008-06-19 05:56:00,105.88,105.89,105.88,105.89,40100000.0
2008-06-19 05:57:00,105.89,105.91,105.89,105.9,417100000.0
2008-06-19 05:58:00,105.9,105.91,105.89,105.9,180900000.0
2008-06-19 05:59:00,105.89,105.89,105.87,105.88,101299999.0
2008-06-19 06:00:00,105.88,105.89,105.88,105.89,109300000.0
2008-06-19 06:01:00,105.89,105.89,105.89,105.89,11100000.0
2008-06-19 06:02:00,105.89,105.89,105.885,105.885,68500000.0
2008-06-19 06:03:00,105.885,105.885,105.885,105.885,2000000.0
2008-06-19 06:04:00,105.885,105.9,105.885,105.89,332200002.0
2008-06-19 06:05:00,105.89,105.91,105.89,105.9,101700000.0
2008-06-19 06:06:00,105.9,105.9,105.89,105.89,112500000.0
2008-06-19 06:07:00,105.89,105.9,105.89,105.9,27100000.0
2008-06-19 06:08:00,105.89,105.89,105.88,105.89,199700001.0
2008-06-19 06:09:00,105.89,105.89,105.88,105.88,217300000.0
2008-06-19 06:10:00,105.88,105.88,105.88,105.88,86900000.0
2008-06-19 06:11:00,105.88,105.88,105.87,105.87,34600000.0
2008-06-19 06:12:00,105.87,105.89,105.87,105.89,79600000.0
2008-06-19 06:13:00,105.89,105.92,105.89,105.9,293700000.0
2008-06-19 06:14:00,105.91,105.91,105.9,105.91,26800000.0
2008-06-19 06:15:00,105.9,105.93,105.9,105.93,76400000.0
2008-06-19 06:16:00,105.94,105.94,105.92,105.92,12000000.0
2008-06-19 06:17:00,105.92,105.95,105.92,105.94,271400000.0
2008-06-19 06:18:00,105.94,105.96,105.94,105.95,236400000.0
2008-06-19 06:19:00,105.95,105.95,105.94,105.95,335200000.0
2008-06-19 06:20:00,105.95,105.95,105.94,105.95,65200000.0
2008-06-19 06:21:00,105.95,105.95,105.92,105.93,141800000.0
2008-06-19 06:22:00,105.93,105.94,105.92,105.93,112800000.0
2008-06-19 06:23:00,105.92,105.93,105.91,105.91,36000000.0
2008-06-19 06:24:00,105.91,105.91,105.91,105.91,2400000.0
2008-06-19 06:25:00,105.9,105.92,105.9,105.91,46900001.0
2008-06-19 06:26:00,105.9,105.91,105.9,105.91,25100000.0
2008-06-19 06:27:00,105.9,105.9,105.9,105.9,17000000.0
2008-06-19 06:28:00,105.9,105.9,105.89,105.89,14600000.0
2008-06-19 06:29:00,105.89,105.9,105.89,105.9,17100000.0
2008-06-19 06:30:00,105.89,105.89,105.87,105.87,153300000.0
2008-06-19 06:31:00,105.87,105.88,105.87,105.88,220900000.0
2008-06-19 06:32:00,105.88,105.9,105.88,105.89,117400000.0
2008-06-19 06:33:00,105.89,105.9,105.88,105.9,88000000.0
2008-06-19 06:34:00,105.89,105.9,105.88,105.9,136100000.0
2008-06-19 06:35:00,105.9,105.9,105.88,105.88,158300000.0
2008-06-19 06:36:00,105.88,105.88,105.88,105.88,70800000.0
2008-06-19 06:37:00,105.88,105.88,105.88,105.88,89900000.0
2008-06-19 06:38:00,105.88,105.89,105.88,105.89,30900000.0
2008-06-19 06:39:00,105.89,105.91,105.89,105.91,217500001.0
2008-06-19 06:40:00,105.91,105.92,105.91,105.92,130300000.0
2008-06-19 06:41:00,105.92,105.92,105.92,105.92,166900000.0
2008-06-19 06:42:00,105.92,105.93,105.9,105.91,229500000.0
2008-06-19 06:43:00,105.9,105.91,105.89,105.9,173100000.0
2008-06-19 06:44:00,105.9,105.91,105.89,105.89,100800000.0
2008-06-19 06:45:00,105.88,105.89,105.88,105.89,40900000.0
2008-06-19 06:46:00,105.88,105.88,105.88,105.88,23800000.0
2008-06-19 06:47:00,105.88,105.88,105.88,105.88,59300000.0
2008-06-19 06:48:00,105.88,105.89,105.88,105.88,99200000.0
2008-06-19 06:49:00,105.88,105.89,105.88,105.89,24800000.0
2008-06-19 06:50:00,105.88,105.89,105.87,105.87,174800000.0
2008-06-19 06:51:00,105.87,105.87,105.86,105.86,312000000.0
2008-06-19 06:52:00,105.86,105.86,105.85,105.85,111300000.0
2008-06-19 06:54:00,105.845,105.86,105.845,105.86,155100000.0
2008-06-19 06:55:00,105.86,105.86,105.85,105.86,90300000.0
2008-06-19 06:56:00,105.86,105.87,105.86,105.86,268300000.0
2008-06-19 06:57:00,105.86,105.87,105.86,105.87,92100000.0
2008-06-19 06:58:00,105.87,105.88,105.86,105.87,107500000.0
2008-06-19 06:59:00,105.87,105.89,105.87,105.89,190600000.0
2008-06-19 07:00:00,105.88,105.88,105.86,105.87,40800000.0
2008-06-19 07:01:00,105.86,105.88,105.86,105.88,36300000.0
2008-06-19 07:02:00,105.875,105.89,105.87,105.87,90300000.0
2008-06-19 07:03:00,105.88,105.89,105.87,105.87,86700000.0
2008-06-19 07:04:00,105.87,105.89,105.87,105.89,56900000.0
2008-06-19 07:05:00,105.885,105.89,105.875,105.875,29600000.0
2008-06-19 07:06:00,105.875,105.89,105.87,105.89,32800000.0
2008-06-19 07:07:00,105.89,105.895,105.86,105.87,38300000.0
2008-06-19 07:08:00,105.87,105.87,105.85,105.85,65700000.0
2008-06-19 07:09:00,105.85,105.86,105.84,105.84,190900000.0
2008-06-19 07:10:00,105.84,105.85,105.84,105.84,135500000.0
2008-06-19 07:11:00,105.84,105.85,105.84,105.85,111800000.0
2008-06-19 07:12:00,105.85,105.87,105.85,105.86,136400000.0
2008-06-19 07:13:00,105.87,105.875,105.86,105.86,19800000.0
2008-06-19 07:14:00,105.86,105.86,105.86,105.86,46500000.0
2008-06-19 07:15:00,105.86,105.865,105.86,105.865,8600000.0
2008-06-19 07:16:00,105.87,105.88,105.87,105.88,16300000.0
2008-06-19 07:17:00,105.88,105.88,105.87,105.87,10600000.0
2008-06-19 07:18:00,105.87,105.87,105.84,105.84,81000000.0
2008-06-19 07:19:00,105.84,105.84,105.84,105.84,1000000.0
2008-06-19 07:20:00,105.84,105.85,105.83,105.83,40700000.0
2008-06-19 07:21:00,105.81,105.82,105.79,105.8,106600000.0
2008-06-19 07:22:00,105.8,105.8,105.78,105.79,40800000.0
2008-06-19 07:23:00,105.79,105.8,105.78,105.78,57600000.0
2008-06-19 07:24:00,105.77,105.78,105.74,105.74,202000000.0
2008-06-19 07:25:00,105.74,105.76,105.7,105.71,222499999.0
2008-06-19 07:26:00,105.71,105.72,105.69,105.69,185000000.0
2008-06-19 07:27:00,105.69,105.7,105.68,105.69,159700000.0
2008-06-19 07:28:00,105.69,105.74,105.68,105.73,193700000.0
2008-06-19 07:29:00,105.73,105.75,105.72,105.72,490500002.0
2008-06-19 07:30:00,105.72,105.73,105.72,105.72,190300000.0
2008-06-19 07:31:00,105.72,105.76,105.69,105.69,486600001.0
2008-06-19 07:32:00,105.7,105.72,105.7,105.72,148400000.0
2008-06-19 07:33:00,105.72,105.73,105.71,105.71,77300000.0
2008-06-19 07:34:00,105.72,105.72,105.71,105.72,64800000.0
2008-06-19 07:35:00,105.72,105.75,105.72,105.73,245700001.0
2008-06-19 07:36:00,105.73,105.74,105.73,105.74,88900002.0
2008-06-19 07:37:00,105.74,105.77,105.655,105.72,272600000.0
2008-06-19 07:38:00,105.72,105.74,105.71,105.71,199000000.0
2008-06-19 07:39:00,105.71,105.72,105.69,105.695,440000001.0
2008-06-19 07:40:00,105.7,105.72,105.64,105.64,247800001.0
2008-06-19 07:41:00,105.65,105.65,105.62,105.63,39700000.0
2008-06-19 07:42:00,105.63,105.65,105.615,105.64,110600000.0
2008-06-19 07:43:00,105.64,105.64,105.62,105.63,129200000.0
2008-06-19 07:44:00,105.63,105.67,105.63,105.66,266300001.0
2008-06-19 07:45:00,105.66,105.68,105.66,105.66,315500001.0
2008-06-19 07:46:00,105.66,105.66,105.64,105.65,314800000.0
2008-06-19 07:47:00,105.64,105.65,105.615,105.65,216200000.0
2008-06-19 07:48:00,105.65,105.66,105.65,105.65,23400000.0
2008-06-19 07:49:00,105.65,105.65,105.65,105.65,58400000.0
2008-06-19 07:50:00,105.64,105.65,105.63,105.65,470899999.0
2008-06-19 07:51:00,105.64,105.65,105.63,105.63,149300000.0
2008-06-19 07:52:00,105.63,105.68,105.62,105.68,132499999.0
2008-06-19 07:53:00,105.68,105.71,105.68,105.7,110400000.0
2008-06-19 07:54:00,105.69,105.7,105.67,105.67,43300000.0
2008-06-19 07:55:00,105.67,105.67,105.66,105.67,173700001.0
2008-06-19 07:56:00,105.66,105.67,105.65,105.66,110900000.0
2008-06-19 07:57:00,105.66,105.67,105.65,105.65,41200000.0
2008-06-19 07:58:00,105.65,105.66,105.64,105.65,96400000.0
2008-06-19 07:59:00,105.64,105.67,105.64,105.67,37200000.0
2008-06-19 08:00:00,105.67,105.69,105.67,105.68,159300000.0
2008-06-19 08:01:00,105.68,105.68,105.64,105.655,204200000.0
2008-06-19 08:02:00,105.655,105.68,105.65,105.68,157000000.0
2008-06-19 08:03:00,105.68,105.68,105.655,105.675,24300000.0
2008-06-19 08:04:00,105.675,105.685,105.665,105.665,13800000.0
2008-06-19 08:05:00,105.665,105.67,105.66,105.67,26900000.0
2008-06-19 08:06:00,105.67,105.67,105.66,105.67,16000000.0
2008-06-19 08:07:00,105.66,105.67,105.66,105.67,28600000.0
2008-06-19 08:08:00,105.66,105.67,105.64,105.645,110500000.0
2008-06-19 08:09:00,105.64,105.675,105.64,105.67,40900000.0
2008-06-19 08:10:00,105.67,105.67,105.655,105.655,44500000.0
2008-06-19 08:11:00,105.655,105.655,105.64,105.64,38800000.0
2008-06-19 08:12:00,105.64,105.665,105.64,105.66,37200000.0
2008-06-19 08:13:00,105.665,105.665,105.63,105.63,50600000.0
2008-06-19 08:14:00,105.65,105.65,105.61,105.62,129200000.0
2008-06-19 08:15:00,105.62,105.63,105.62,105.63,21600000.0
2008-06-19 08:16:00,105.62,105.64,105.62,105.63,163000000.0
2008-06-19 08:17:00,105.63,105.65,105.63,105.64,164400000.0
2008-06-19 08:18:00,105.64,105.65,105.63,105.64,179000000.0
2008-06-19 08:19:00,105.64,105.66,105.62,105.66,201500000.0
2008-06-19 08:20:00,105.65,105.67,105.64,105.67,76600000.0
2008-06-19 08:21:00,105.67,105.71,105.67,105.7,140900000.0
2008-06-19 08:22:00,105.7,105.71,105.68,105.69,113400000.0
2008-06-19 08:23:00,105.69,105.7,105.69,105.69,43100000.0
2008-06-19 08:24:00,105.69,105.69,105.67,105.67,77200000.0
2008-06-19 08:25:00,105.67,105.68,105.66,105.67,148800000.0
2008-06-19 08:26:00,105.67,105.68,105.67,105.67,58700000.0
2008-06-19 08:27:00,105.68,105.68,105.67,105.68,22500000.0
2008-06-19 08:28:00,105.68,105.71,105.68,105.71,53200000.0
2008-06-19 08:29:00,105.72,105.72,105.7,105.71,36500000.0
2008-06-19 08:30:00,105.71,105.735,105.71,105.735,94200000.0
2008-06-19 08:31:00,105.73,105.75,105.72,105.75,76500000.0
2008-06-19 08:32:00,105.75,105.76,105.715,105.715,97200000.0
2008-06-19 08:33:00,105.71,105.73,105.71,105.725,93700000.0
2008-06-19 08:34:00,105.72,105.75,105.715,105.715,86300000.0
2008-06-19 08:35:00,105.715,105.72,105.69,105.71,81200000.0
2008-06-19 08:36:00,105.7,105.715,105.7,105.71,41200000.0
2008-06-19 08:37:00,105.72,105.72,105.72,105.72,9600000.0
2008-06-19 08:38:00,105.72,105.73,105.71,105.71,45100000.0
2008-06-19 08:39:00,105.71,105.73,105.71,105.73,35800000.0
2008-06-19 08:40:00,105.73,105.74,105.73,105.74,31600000.0
2008-06-19 08:41:00,105.74,105.74,105.73,105.73,22600000.0
2008-06-19 08:42:00,105.73,105.73,105.72,105.72,21300000.0
2008-06-19 08:43:00,105.72,105.73,105.72,105.73,68100000.0
2008-06-19 08:44:00,105.73,105.73,105.69,105.71,198000000.0
2008-06-19 08:45:00,105.71,105.715,105.68,105.68,168500000.0
2008-06-19 08:46:00,105.68,105.71,105.68,105.7,121500000.0
2008-06-19 08:47:00,105.7,105.7,105.635,105.65,144300000.0
2008-06-19 08:48:00,105.65,105.66,105.64,105.65,75300000.0
2008-06-19 08:49:00,105.64,105.66,105.63,105.64,138200000.0
2008-06-19 08:50:00,105.635,105.67,105.61,105.66,168000000.0
2008-06-19 08:51:00,105.66,105.69,105.66,105.69,120000000.0
2008-06-19 08:52:00,105.69,105.7,105.69,105.69,100300000.0
2008-06-19 08:53:00,105.69,105.69,105.67,105.67,39100000.0
2008-06-19 08:54:00,105.675,105.73,105.675,105.72,87100000.0
2008-06-19 08:55:00,105.72,105.72,105.7,105.715,134300000.0
2008-06-19 08:56:00,105.715,105.76,105.715,105.75,60000000.0
2008-06-19 08:57:00,105.75,105.78,105.75,105.76,135600000.0
2008-06-19 08:58:00,105.76,105.79,105.72,105.78,171100000.0
2008-06-19 08:59:00,105.79,105.81,105.75,105.75,136900000.0
2008-06-19 09:00:00,105.75,105.75,105.675,105.705,134500000.0
2008-06-19 09:01:00,105.71,105.73,105.665,105.68,190600000.0
2008-06-19 09:02:00,105.68,105.68,105.65,105.65,140300000.0
2008-06-19 09:03:00,105.65,105.69,105.65,105.675,111800000.0
2008-06-19 09:04:00,105.68,105.73,105.67,105.73,76700000.0
2008-06-19 09:05:00,105.73,105.74,105.72,105.72,72500000.0
2008-06-19 09:06:00,105.71,105.74,105.71,105.72,70100000.0
2008-06-19 09:07:00,105.73,105.73,105.7,105.72,160400000.0
2008-06-19 09:08:00,105.72,105.73,105.69,105.72,186600000.0
2008-06-19 09:09:00,105.71,105.75,105.7,105.72,145100000.0
2008-06-19 09:10:00,105.72,105.73,105.7,105.71,314500000.0
2008-06-19 09:11:00,105.71,105.71,105.65,105.66,146400000.0
2008-06-19 09:12:00,105.66,105.73,105.655,105.72,288200000.0
2008-06-19 09:13:00,105.72,105.72,105.7,105.71,69300000.0
2008-06-19 09:14:00,105.71,105.78,105.71,105.77,152800000.0
2008-06-19 09:15:00,105.77,105.78,105.74,105.75,165800000.0
2008-06-19 09:16:00,105.75,105.76,105.74,105.75,78500000.0
2008-06-19 09:17:00,105.75,105.76,105.74,105.75,143700000.0
2008-06-19 09:18:00,105.75,105.76,105.74,105.74,57100000.0
2008-06-19 09:19:00,105.74,105.75,105.73,105.75,202200000.0
2008-06-19 09:20:00,105.75,105.8,105.745,105.75,212100000.0
2008-06-19 09:21:00,105.75,105.75,105.71,105.72,48000000.0
2008-06-19 09:22:00,105.72,105.75,105.71,105.75,97700000.0
2008-06-19 09:23:00,105.76,105.8,105.74,105.78,108900000.0
2008-06-19 09:24:00,105.78,105.78,105.76,105.77,34200000.0
2008-06-19 09:25:00,105.77,105.77,105.73,105.76,78000000.0
2008-06-19 09:26:00,105.76,105.76,105.75,105.75,40800000.0
2008-06-19 09:27:00,105.76,105.76,105.74,105.75,87300000.0
2008-06-19 09:28:00,105.745,105.75,105.74,105.74,139300000.0
2008-06-19 09:29:00,105.74,105.75,105.69,105.72,142800000.0
2008-06-19 09:30:00,105.72,105.75,105.71,105.74,191300000.0
2008-06-19 09:31:00,105.73,105.74,105.73,105.74,93000000.0
2008-06-19 09:32:00,105.735,105.735,105.7,105.73,242500000.0
2008-06-19 09:33:00,105.73,105.76,105.72,105.76,186400000.0
2008-06-19 09:34:00,105.75,105.81,105.75,105.765,210200000.0
2008-06-19 09:35:00,105.765,105.78,105.745,105.76,141800000.0
2008-06-19 09:36:00,105.75,105.85,105.73,105.81,233800000.0
2008-06-19 09:37:00,105.81,105.83,105.78,105.81,222800000.0
2008-06-19 09:38:00,105.81,105.81,105.79,105.81,199400000.0
2008-06-19 09:39:00,105.82,105.83,105.77,105.79,194500000.0
2008-06-19 09:40:00,105.79,105.8,105.74,105.74,115500000.0
2008-06-19 09:41:00,105.75,105.77,105.74,105.76,168400000.0
2008-06-19 09:42:00,105.76,105.77,105.735,105.755,209800000.0
2008-06-19 09:43:00,105.76,105.79,105.75,105.79,188100000.0
2008-06-19 09:44:00,105.79,105.8,105.77,105.78,231500000.0
2008-06-19 09:45:00,105.78,105.79,105.78,105.79,50400000.0
2008-06-19 09:46:00,105.79,105.82,105.79,105.82,107100000.0
2008-06-19 09:47:00,105.82,105.82,105.8,105.82,83300000.0
2008-06-19 09:48:00,105.83,105.895,105.81,105.87,291400000.0
2008-06-19 09:49:00,105.87,105.9,105.86,105.86,224100000.0
2008-06-19 09:50:00,105.86,105.87,105.84,105.84,72900000.0
2008-06-19 09:51:00,105.84,105.85,105.84,105.85,111500000.0
2008-06-19 09:52:00,105.85,105.85,105.84,105.84,117400000.0
2008-06-19 09:53:00,105.84,105.85,105.74,105.77,220100000.0
2008-06-19 09:54:00,105.77,105.77,105.75,105.76,185200000.0
2008-06-19 09:55:00,105.76,105.77,105.74,105.75,141100000.0
2008-06-19 09:56:00,105.745,105.79,105.73,105.76,200900000.0
2008-06-19 09:57:00,105.76,105.78,105.75,105.76,270700000.0
2008-06-19 09:58:00,105.76,105.78,105.75,105.77,200200000.0
2008-06-19 09:59:00,105.76,105.78,105.75,105.75,159000000.0
2008-06-19 10:00:00,105.75,105.75,105.74,105.74,132400000.0
2008-06-19 10:01:00,105.74,105.74,105.685,105.695,170800000.0
2008-06-19 10:02:00,105.705,105.71,105.695,105.695,61500000.0
2008-06-19 10:03:00,105.69,105.72,105.68,105.72,128900000.0
2008-06-19 10:04:00,105.73,105.73,105.69,105.71,148500000.0
2008-06-19 10:05:00,105.71,105.71,105.68,105.69,109000000.0
2008-06-19 10:06:00,105.69,105.72,105.69,105.72,139600000.0
2008-06-19 10:07:00,105.73,105.73,105.71,105.71,124000000.0
2008-06-19 10:08:00,105.7,105.71,105.69,105.7,150000000.0
2008-06-19 10:09:00,105.71,105.73,105.69,105.72,125300000.0
2008-06-19 10:10:00,105.72,105.74,105.7,105.71,223300000.0
2008-06-19 10:11:00,105.71,105.73,105.7,105.715,232500000.0
2008-06-19 10:12:00,105.715,105.735,105.7,105.72,328800000.0
2008-06-19 10:13:00,105.72,105.73,105.685,105.7,153600000.0
2008-06-19 10:14:00,105.7,105.72,105.7,105.72,153700000.0
2008-06-19 10:15:00,105.72,105.73,105.685,105.685,168300000.0
2008-06-19 10:16:00,105.685,105.69,105.66,105.665,138900000.0
2008-06-19 10:17:00,105.67,105.69,105.67,105.68,56100000.0
2008-06-19 10:18:00,105.675,105.68,105.66,105.67,94400000.0
2008-06-19 10:19:00,105.67,105.71,105.665,105.71,152400000.0
2008-06-19 10:20:00,105.71,105.71,105.71,105.71,9600000.0
2008-06-19 10:21:00,105.71,105.71,105.7,105.705,39500000.0
2008-06-19 10:22:00,105.705,105.73,105.705,105.73,44400000.0
2008-06-19 10:23:00,105.73,105.76,105.73,105.75,82500000.0
2008-06-19 10:24:00,105.75,105.76,105.745,105.745,42900000.0
2008-06-19 10:25:00,105.745,105.76,105.745,105.76,68300000.0
2008-06-19 10:26:00,105.76,105.77,105.76,105.77,32000000.0
2008-06-19 10:27:00,105.77,105.79,105.76,105.78,114600000.0
2008-06-19 10:28:00,105.78,105.78,105.74,105.76,131300000.0
2008-06-19 10:29:00,105.76,105.77,105.76,105.77,119500000.0
2008-06-19 10:30:00,105.78,105.86,105.77,105.85,238000000.0
2008-06-19 10:31:00,105.85,105.95,105.85,105.9,254700000.0
2008-06-19 10:32:00,105.9,105.93,105.89,105.89,279800000.0
2008-06-19 10:33:00,105.89,105.94,105.885,105.915,248700000.0
2008-06-19 10:34:00,105.915,105.93,105.905,105.925,122500000.0
2008-06-19 10:35:00,105.925,105.93,105.895,105.905,85200000.0
2008-06-19 10:36:00,105.91,105.96,105.91,105.96,160600000.0
2008-06-19 10:37:00,105.95,105.97,105.905,105.94,294499999.0
2008-06-19 10:38:00,105.94,105.97,105.92,105.935,221100000.0
2008-06-19 10:39:00,105.935,105.96,105.92,105.93,278900000.0
2008-06-19 10:40:00,105.93,105.97,105.93,105.97,236400000.0
2008-06-19 10:41:00,105.98,105.99,105.96,105.98,235500000.0
2008-06-19 10:42:00,105.98,105.99,105.95,105.95,322200000.0
2008-06-19 10:43:00,105.95,105.95,105.92,105.935,224800000.0
2008-06-19 10:44:00,105.93,105.93,105.895,105.905,189500000.0
2008-06-19 10:45:00,105.905,105.92,105.835,105.85,142700000.0
2008-06-19 10:46:00,105.85,105.89,105.84,105.89,233000000.0
2008-06-19 10:47:00,105.9,105.91,105.88,105.9,108000000.0
2008-06-19 10:48:00,105.91,106.0,105.9,105.97,239200000.0
2008-06-19 10:49:00,105.98,106.01,105.955,105.96,199400000.0
2008-06-19 10:50:00,105.96,106.0,105.96,105.99,235300000.0
2008-06-19 10:51:00,105.99,106.01,105.99,105.99,171900000.0
2008-06-19 10:52:00,105.98,106.0,105.98,106.0,91200000.0
2008-06-19 10:53:00,105.99,106.0,105.98,105.98,88800000.0
2008-06-19 10:54:00,105.98,106.0,105.95,105.95,232400000.0
2008-06-19 10:55:00,105.95,105.97,105.95,105.96,90400000.0
2008-06-19 10:56:00,105.96,105.97,105.94,105.96,125400000.0
2008-06-19 10:57:00,105.95,105.95,105.9,105.93,184300000.0
2008-06-19 10:58:00,105.93,105.96,105.93,105.935,41500000.0
2008-06-19 10:59:00,105.94,105.97,105.92,105.93,78400000.0
2008-06-19 11:00:00,105.93,105.95,105.91,105.95,137500000.0
2008-06-19 11:01:00,105.95,105.97,105.94,105.96,84900000.0
2008-06-19 11:02:00,105.96,105.97,105.94,105.95,118000000.0
2008-06-19 11:03:00,105.96,105.97,105.92,105.93,110000000.0
2008-06-19 11:04:00,105.93,105.94,105.905,105.93,73700000.0
2008-06-19 11:05:00,105.93,105.95,105.92,105.92,134000000.0
2008-06-19 11:06:00,105.92,105.93,105.905,105.915,44900000.0
2008-06-19 11:07:00,105.915,105.915,105.9,105.91,97300000.0
2008-06-19 11:08:00,105.91,105.91,105.9,105.91,113500000.0
2008-06-19 11:09:00,105.9,105.9,105.875,105.88,126000000.0
2008-06-19 11:10:00,105.875,105.88,105.855,105.88,129200000.0
2008-06-19 11:11:00,105.88,105.92,105.87,105.895,303300000.0
2008-06-19 11:12:00,105.9,105.9,105.89,105.9,69800000.0
2008-06-19 11:13:00,105.91,105.96,105.91,105.96,125800000.0
2008-06-19 11:14:00,105.96,105.96,105.915,105.94,113500000.0
2008-06-19 11:15:00,105.94,105.94,105.905,105.905,116600000.0
2008-06-19 11:16:00,105.9,105.96,105.9,105.96,78300000.0
2008-06-19 11:17:00,105.96,105.96,105.915,105.925,142600000.0
2008-06-19 11:18:00,105.925,105.935,105.92,105.925,50500000.0
2008-06-19 11:19:00,105.93,105.93,105.92,105.92,13200000.0
2008-06-19 11:20:00,105.92,105.925,105.895,105.915,33300000.0
2008-06-19 11:21:00,105.92,105.925,105.885,105.885,21600000.0
2008-06-19 11:22:00,105.89,105.915,105.875,105.915,92200000.0
2008-06-19 11:23:00,105.915,105.915,105.885,105.885,166800000.0
2008-06-19 11:24:00,105.88,105.88,105.86,105.87,122800000.0
2008-06-19 11:25:00,105.87,105.87,105.855,105.855,96300000.0
2008-06-19 11:26:00,105.86,105.87,105.85,105.85,53300000.0
2008-06-19 11:27:00,105.85,105.86,105.84,105.84,37900000.0
2008-06-19 11:28:00,105.84,105.87,105.84,105.87,119900000.0
2008-06-19 11:29:00,105.87,105.88,105.84,105.86,208600000.0
2008-06-19 11:30:00,105.86,105.88,105.86,105.87,61200000.0
2008-06-19 11:31:00,105.87,105.87,105.83,105.83,56800000.0
2008-06-19 11:32:00,105.83,105.85,105.81,105.81,114300000.0
2008-06-19 11:33:00,105.81,105.82,105.79,105.82,139000000.0
2008-06-19 11:34:00,105.82,105.84,105.81,105.84,188000000.0
2008-06-19 11:35:00,105.83,105.83,105.82,105.82,24500000.0
2008-06-19 11:36:00,105.82,105.85,105.815,105.83,63600000.0
2008-06-19 11:37:00,105.825,105.83,105.8,105.8,84700000.0
2008-06-19 11:38:00,105.805,105.81,105.78,105.79,164200000.0
2008-06-19 11:39:00,105.79,105.82,105.79,105.81,114300000.0
2008-06-19 11:40:00,105.81,105.81,105.8,105.8,17400000.0
2008-06-19 11:41:00,105.805,105.81,105.8,105.81,77700000.0
2008-06-19 11:42:00,105.805,105.805,105.8,105.8,12600000.0
2008-06-19 11:43:00,105.805,105.82,105.8,105.81,162600000.0
2008-06-19 11:44:00,105.81,105.82,105.8,105.8,314200000.0
2008-06-19 11:45:00,105.8,105.84,105.8,105.835,172200000.0
2008-06-19 11:46:00,105.835,105.86,105.835,105.85,202300000.0
2008-06-19 11:47:00,105.85,105.86,105.85,105.86,181800000.0
2008-06-19 11:48:00,105.85,105.87,105.85,105.86,181900000.0
2008-06-19 11:49:00,105.86,105.87,105.85,105.86,200500000.0
2008-06-19 11:50:00,105.85,105.85,105.83,105.85,286300000.0
2008-06-19 11:51:00,105.85,105.86,105.84,105.84,159200000.0
2008-06-19 11:52:00,105.84,105.85,105.83,105.84,77700000.0
2008-06-19 11:53:00,105.84,105.85,105.84,105.845,116800000.0
2008-06-19 11:54:00,105.85,105.86,105.84,105.84,214800000.0
2008-06-19 11:55:00,105.84,105.84,105.8,105.82,225600000.0
2008-06-19 11:56:00,105.82,105.83,105.77,105.77,220000000.0
2008-06-19 11:57:00,105.77,105.78,105.76,105.76,102300000.0
2008-06-19 11:58:00,105.76,105.77,105.76,105.77,104200000.0
2008-06-19 11:59:00,105.77,105.8,105.76,105.79,105800000.0
2008-06-19 12:00:00,105.79,105.83,105.76,105.815,66700000.0
2008-06-19 12:01:00,105.81,105.86,105.81,105.85,121400000.0
2008-06-19 12:02:00,105.83,105.83,105.79,105.8,77600000.0
2008-06-19 12:03:00,105.8,105.8,105.74,105.75,63100000.0
2008-06-19 12:04:00,105.755,105.77,105.74,105.75,51000000.0
2008-06-19 12:05:00,105.75,105.75,105.74,105.75,24000000.0
2008-06-19 12:06:00,105.75,105.76,105.74,105.75,81900000.0
2008-06-19 12:07:00,105.75,105.76,105.74,105.74,107100000.0
2008-06-19 12:08:00,105.74,105.75,105.73,105.735,98200000.0
2008-06-19 12:09:00,105.73,105.74,105.725,105.74,41400000.0
2008-06-19 12:10:00,105.74,105.745,105.74,105.745,14700000.0
2008-06-19 12:11:00,105.75,105.82,105.75,105.82,177000000.0
2008-06-19 12:12:00,105.82,105.83,105.82,105.83,58700000.0
2008-06-19 12:13:00,105.82,105.83,105.8,105.83,48000000.0
2008-06-19 12:14:00,105.83,105.88,105.83,105.88,109600000.0
2008-06-19 12:15:00,105.88,105.9,105.88,105.89,101000000.0
2008-06-19 12:16:00,105.885,105.89,105.88,105.88,60500000.0
2008-06-19 12:17:00,105.88,105.88,105.85,105.85,23300000.0
2008-06-19 12:18:00,105.85,105.87,105.825,105.86,34100000.0
2008-06-19 12:19:00,105.86,105.87,105.85,105.85,30600000.0
2008-06-19 12:20:00,105.86,105.86,105.85,105.86,44300000.0
2008-06-19 12:21:00,105.86,105.86,105.81,105.81,63400000.0
2008-06-19 12:22:00,105.81,105.87,105.81,105.85,38700000.0
2008-06-19 12:23:00,105.86,105.86,105.8,105.81,125500000.0
2008-06-19 12:24:00,105.81,105.82,105.8,105.81,89600000.0
2008-06-19 12:25:00,105.805,105.82,105.79,105.81,212800000.0
2008-06-19 12:26:00,105.81,105.82,105.8,105.8,184000000.0
2008-06-19 12:27:00,105.8,105.83,105.79,105.81,181900000.0
2008-06-19 12:28:00,105.82,105.82,105.81,105.81,19200000.0
2008-06-19 12:29:00,105.8,105.8,105.76,105.79,238900000.0
2008-06-19 12:30:00,105.79,105.84,105.79,105.82,104700000.0
2008-06-19 12:31:00,105.82,105.82,105.79,105.82,124000000.0
2008-06-19 12:32:00,105.82,105.85,105.81,105.845,134700000.0
2008-06-19 12:33:00,105.84,105.84,105.81,105.81,112800000.0
2008-06-19 12:34:00,105.81,105.83,105.81,105.81,77800000.0
2008-06-19 12:35:00,105.81,105.81,105.76,105.79,234800000.0
2008-06-19 12:36:00,105.79,105.8,105.78,105.78,74700000.0
2008-06-19 12:37:00,105.78,105.81,105.77,105.795,166000000.0
2008-06-19 12:38:00,105.79,105.88,105.79,105.88,243100000.0
2008-06-19 12:39:00,105.855,105.905,105.855,105.89,256600000.0
2008-06-19 12:40:00,105.89,105.9,105.82,105.84,136900000.0
2008-06-19 12:41:00,105.84,105.86,105.815,105.84,199000000.0
2008-06-19 12:42:00,105.84,105.84,105.83,105.84,120000000.0
2008-06-19 12:43:00,105.84,105.85,105.84,105.84,114500000.0
2008-06-19 12:44:00,105.84,105.87,105.815,105.86,199000000.0
2008-06-19 12:45:00,105.86,105.88,105.855,105.86,141200000.0
2008-06-19 12:46:00,105.86,105.9,105.86,105.89,90500000.0
2008-06-19 12:47:00,105.885,105.91,105.885,105.89,109300000.0
2008-06-19 12:48:00,105.89,105.9,105.865,105.87,145600000.0
2008-06-19 12:49:00,105.87,105.88,105.86,105.87,213100000.0
2008-06-19 12:50:00,105.875,105.89,105.86,105.89,100900000.0
2008-06-19 12:51:00,105.885,105.945,105.885,105.91,187300000.0
2008-06-19 12:52:00,105.905,105.93,105.875,105.885,93300000.0
2008-06-19 12:53:00,105.885,105.9,105.86,105.9,215400000.0
2008-06-19 12:54:00,105.9,105.935,105.87,105.88,138200000.0
2008-06-19 12:55:00,105.88,105.9,105.86,105.875,114800000.0
2008-06-19 12:56:00,105.875,105.875,105.82,105.835,179500000.0
2008-06-19 12:57:00,105.83,105.845,105.81,105.845,208800000.0
2008-06-19 12:58:00,105.855,105.895,105.85,105.855,170800000.0
2008-06-19 12:59:00,105.855,105.88,105.64,105.64,230100001.0
2008-06-19 13:00:00,105.85,106.04,105.85,106.01,584799999.0
2008-06-19 13:01:00,106.0,106.14,105.995,106.095,370800000.0
2008-06-19 13:02:00,106.095,106.19,106.06,106.08,300700000.0
2008-06-19 13:03:00,106.07,106.08,106.02,106.02,258700000.0
2008-06-19 13:04:00,106.02,106.09,106.02,106.08,283300000.0
2008-06-19 13:05:00,106.09,106.09,106.07,106.08,156100000.0
2008-06-19 13:06:00,106.08,106.11,106.08,106.11,180300000.0
2008-06-19 13:07:00,106.11,106.17,106.11,106.17,101100000.0
2008-06-19 13:08:00,106.17,106.21,106.15,106.18,205200000.0
2008-06-19 13:09:00,106.19,106.21,106.15,106.15,269300000.0
2008-06-19 13:10:00,106.16,106.18,106.14,106.17,76800000.0
2008-06-19 13:11:00,106.16,106.18,106.11,106.14,164200000.0
2008-06-19 13:12:00,106.14,106.15,106.13,106.13,188700000.0
2008-06-19 13:13:00,106.13,106.14,106.12,106.14,164500000.0
2008-06-19 13:14:00,106.135,106.14,106.08,106.09,106400000.0
2008-06-19 13:15:00,106.09,106.12,106.09,106.12,108500000.0
2008-06-19 13:16:00,106.11,106.13,106.11,106.12,124000000.0
2008-06-19 13:17:00,106.12,106.13,106.105,106.11,61100000.0
2008-06-19 13:18:00,106.11,106.13,106.09,106.09,122100000.0
2008-06-19 13:19:00,106.09,106.09,106.065,106.09,145400000.0
2008-06-19 13:20:00,106.08,106.11,106.06,106.11,225500000.0
2008-06-19 13:21:00,106.11,106.12,106.09,106.09,104400000.0
2008-06-19 13:22:00,106.09,106.1,106.06,106.075,245600000.0
2008-06-19 13:23:00,106.06,106.08,106.04,106.07,185800000.0
2008-06-19 13:24:00,106.07,106.12,106.07,106.12,178700000.0
2008-06-19 13:25:00,106.13,106.13,106.09,106.105,152500000.0
2008-06-19 13:26:00,106.12,106.13,106.1,106.12,142800000.0
2008-06-19 13:27:00,106.12,106.12,106.09,106.11,137500000.0
2008-06-19 13:28:00,106.11,106.11,106.075,106.09,106700000.0
2008-06-19 13:29:00,106.09,106.14,106.075,106.14,155800000.0
2008-06-19 13:30:00,106.12,106.17,106.12,106.14,204300000.0
2008-06-19 13:31:00,106.13,106.14,106.11,106.14,144500000.0
2008-06-19 13:32:00,106.13,106.15,106.1,106.14,236500000.0
2008-06-19 13:33:00,106.14,106.15,106.12,106.13,218900000.0
2008-06-19 13:34:00,106.13,106.13,106.09,106.095,141600000.0
2008-06-19 13:35:00,106.09,106.11,106.09,106.11,31400000.0
2008-06-19 13:36:00,106.11,106.13,106.11,106.12,102300000.0
2008-06-19 13:37:00,106.13,106.13,106.11,106.11,86400000.0
2008-06-19 13:38:00,106.11,106.12,106.07,106.07,100100000.0
2008-06-19 13:39:00,106.07,106.07,106.045,106.07,97200000.0
2008-06-19 13:40:00,106.065,106.105,106.055,106.105,317100000.0
2008-06-19 13:41:00,106.11,106.13,106.085,106.115,174000000.0
2008-06-19 13:42:00,106.115,106.13,106.095,106.12,146500000.0
2008-06-19 13:43:00,106.12,106.12,106.075,106.1,93000000.0
2008-06-19 13:44:00,106.1,106.19,106.1,106.13,175500000.0
2008-06-19 13:45:00,106.14,106.16,106.14,106.16,40800000.0
2008-06-19 13:46:00,106.17,106.23,106.16,106.2,251000000.0
2008-06-19 13:47:00,106.2,106.21,106.18,106.21,188000000.0
2008-06-19 13:48:00,106.21,106.24,106.21,106.24,82200000.0
2008-06-19 13:49:00,106.24,106.25,106.23,106.24,98100000.0
2008-06-19 13:50:00,106.24,106.29,106.24,106.28,102100000.0
2008-06-19 13:51:00,106.28,106.285,106.27,106.28,62400000.0
2008-06-19 13:52:00,106.28,106.28,106.25,106.27,185400000.0
2008-06-19 13:53:00,106.27,106.28,106.24,106.25,157300000.0
2008-06-19 13:54:00,106.25,106.27,106.24,106.25,137100000.0
2008-06-19 13:55:00,106.25,106.26,106.24,106.25,124800000.0
2008-06-19 13:56:00,106.25,106.27,106.23,106.23,112300000.0
2008-06-19 13:57:00,106.23,106.25,106.23,106.25,98000000.0
2008-06-19 13:58:00,106.25,106.25,106.24,106.24,141200000.0
2008-06-19 13:59:00,106.24,106.24,106.23,106.24,105300000.0
2008-06-19 14:00:00,106.23,106.26,106.23,106.25,138700000.0
2008-06-19 14:01:00,106.245,106.26,106.23,106.25,126400000.0
2008-06-19 14:02:00,106.25,106.26,106.215,106.215,94300000.0
2008-06-19 14:03:00,106.22,106.24,106.21,106.21,136800000.0
2008-06-19 14:04:00,106.21,106.22,106.2,106.2,105300000.0
2008-06-19 14:05:00,106.2,106.23,106.2,106.2,146100000.0
2008-06-19 14:06:00,106.195,106.2,106.19,106.195,73600000.0
2008-06-19 14:07:00,106.195,106.26,106.19,106.235,154100000.0
2008-06-19 14:08:00,106.235,106.24,106.22,106.23,83000000.0
2008-06-19 14:09:00,106.23,106.23,106.215,106.23,53400000.0
2008-06-19 14:10:00,106.23,106.26,106.21,106.21,113700000.0
2008-06-19 14:11:00,106.21,106.23,106.21,106.23,146500000.0
2008-06-19 14:12:00,106.24,106.28,106.24,106.28,180400000.0
2008-06-19 14:13:00,106.28,106.29,106.27,106.27,74900000.0
2008-06-19 14:14:00,106.28,106.28,106.25,106.25,112000000.0
2008-06-19 14:15:00,106.25,106.27,106.25,106.26,86400000.0
2008-06-19 14:16:00,106.265,106.375,106.265,106.33,280800000.0
2008-06-19 14:17:00,106.33,106.34,106.32,106.32,143700000.0
2008-06-19 14:18:00,106.325,106.34,106.315,106.335,156700000.0
2008-06-19 14:19:00,106.335,106.34,106.315,106.33,91400000.0
2008-06-19 14:20:00,106.34,106.44,106.34,106.395,230800000.0
2008-06-19 14:21:00,106.395,106.46,106.39,106.45,139500000.0
2008-06-19 14:22:00,106.45,106.45,106.39,106.41,155700000.0
2008-06-19 14:23:00,106.42,106.42,106.36,106.36,171400000.0
2008-06-19 14:24:00,106.36,106.38,106.35,106.36,163100000.0
2008-06-19 14:25:00,106.36,106.39,106.33,106.335,158900000.0
2008-06-19 14:26:00,106.33,106.34,106.31,106.33,159800000.0
2008-06-19 14:27:00,106.33,106.35,106.27,106.275,342900000.0
2008-06-19 14:28:00,106.275,106.3,106.27,106.285,166700000.0
2008-06-19 14:29:00,106.285,106.315,106.24,106.24,364800000.0
2008-06-19 14:30:00,106.24,106.405,106.24,106.375,270600000.0
2008-06-19 14:31:00,106.375,106.425,106.37,106.425,168300000.0
2008-06-19 14:32:00,106.43,106.48,106.43,106.47,247700000.0
2008-06-19 14:33:00,106.47,106.48,106.4,106.45,215400000.0
2008-06-19 14:34:00,106.45,106.53,106.435,106.53,303800000.0
2008-06-19 14:35:00,106.53,106.56,106.435,106.47,235800000.0
2008-06-19 14:36:00,106.47,106.51,106.44,106.46,362300000.0
2008-06-19 14:37:00,106.47,106.495,106.43,106.495,314800000.0
2008-06-19 14:38:00,106.495,106.53,106.465,106.5,276500000.0
2008-06-19 14:39:00,106.5,106.51,106.47,106.47,235400000.0
2008-06-19 14:40:00,106.47,106.49,106.465,106.49,187300000.0
2008-06-19 14:41:00,106.49,106.49,106.425,106.43,168900000.0
2008-06-19 14:42:00,106.43,106.465,106.425,106.435,194900000.0
2008-06-19 14:43:00,106.435,106.49,106.42,106.49,222200000.0
2008-06-19 14:44:00,106.5,106.505,106.47,106.47,229700000.0
2008-06-19 14:45:00,106.47,106.495,106.445,106.49,231400000.0
2008-06-19 14:46:00,106.49,106.525,106.465,106.48,211500000.0
2008-06-19 14:47:00,106.48,106.495,106.46,106.46,220900000.0
2008-06-19 14:48:00,106.46,106.485,106.44,106.47,160800000.0
2008-06-19 14:49:00,106.47,106.51,106.47,106.485,117200000.0
2008-06-19 14:50:00,106.49,106.5,106.48,106.5,106900000.0
2008-06-19 14:51:00,106.5,106.535,106.49,106.51,155900000.0
2008-06-19 14:52:00,106.51,106.54,106.49,106.53,149700000.0
2008-06-19 14:53:00,106.53,106.535,106.47,106.475,157100000.0
2008-06-19 14:54:00,106.48,106.495,106.455,106.495,120800000.0
2008-06-19 14:55:00,106.495,106.495,106.475,106.485,59500000.0
2008-06-19 14:56:00,106.485,106.5,106.485,106.5,82100000.0
2008-06-19 14:57:00,106.505,106.505,106.45,106.46,84600000.0
2008-06-19 14:58:00,106.46,106.5,106.45,106.49,169100000.0
2008-06-19 14:59:00,106.49,106.51,106.47,106.48,201200000.0
2008-06-19 15:00:00,106.48,106.5,106.465,106.49,188600000.0
2008-06-19 15:01:00,106.49,106.51,106.48,106.5,172400000.0
2008-06-19 15:02:00,106.5,106.52,106.48,106.515,249500000.0
2008-06-19 15:03:00,106.51,106.53,106.5,106.52,216500000.0
2008-06-19 15:04:00,106.52,106.55,106.5,106.53,219800000.0
2008-06-19 15:05:00,106.53,106.545,106.52,106.52,143800000.0
2008-06-19 15:06:00,106.53,106.58,106.525,106.565,221700000.0
2008-06-19 15:07:00,106.565,106.57,106.54,106.57,174800000.0
2008-06-19 15:08:00,106.57,106.58,106.53,106.54,304200000.0
2008-06-19 15:09:00,106.54,106.56,106.54,106.55,94200000.0
2008-06-19 15:10:00,106.54,106.56,106.54,106.55,89000000.0
2008-06-19 15:11:00,106.55,106.57,106.54,106.55,124700000.0
2008-06-19 15:12:00,106.55,106.55,106.52,106.52,119800000.0
2008-06-19 15:13:00,106.52,106.53,106.51,106.52,197000000.0
2008-06-19 15:14:00,106.52,106.535,106.5,106.515,297200000.0
2008-06-19 15:15:00,106.515,106.54,106.515,106.54,138900000.0
2008-06-19 15:16:00,106.54,106.56,106.53,106.54,292000000.0
2008-06-19 15:17:00,106.54,106.55,106.51,106.52,190200000.0
2008-06-19 15:18:00,106.52,106.53,106.51,106.515,144300000.0
2008-06-19 15:19:00,106.515,106.545,106.515,106.545,139700000.0
2008-06-19 15:20:00,106.545,106.56,106.535,106.535,185600000.0
2008-06-19 15:21:00,106.535,106.545,106.52,106.54,122600000.0
2008-06-19 15:22:00,106.535,106.54,106.525,106.525,31100000.0
2008-06-19 15:23:00,106.525,106.545,106.525,106.535,85500000.0
2008-06-19 15:24:00,106.535,106.56,106.535,106.555,96700000.0
2008-06-19 15:25:00,106.56,106.63,106.555,106.63,119200000.0
2008-06-19 15:26:00,106.63,106.685,106.615,106.66,236300000.0
2008-06-19 15:27:00,106.655,106.67,106.615,106.64,187900000.0
2008-06-19 15:28:00,106.64,106.665,106.61,106.665,214900000.0
2008-06-19 15:29:00,106.67,106.67,106.635,106.655,188700000.0
2008-06-19 15:30:00,106.655,106.695,106.615,106.66,313500000.0
2008-06-19 15:31:00,106.66,106.705,106.65,106.65,246000000.0
2008-06-19 15:32:00,106.65,106.68,106.6,106.64,270700000.0
2008-06-19 15:33:00,106.65,106.66,106.6,106.6,304500000.0
2008-06-19 15:34:00,106.6,106.63,106.54,106.57,324900000.0
2008-06-19 15:35:00,106.57,106.57,106.5,106.54,310200000.0
2008-06-19 15:36:00,106.54,106.56,106.51,106.55,349100000.0
2008-06-19 15:37:00,106.55,106.585,106.48,106.49,337200000.0
2008-06-19 15:38:00,106.48,106.49,106.4,106.45,344500000.0
2008-06-19 15:39:00,106.45,106.49,106.45,106.47,228200000.0
2008-06-19 15:40:00,106.47,106.49,106.45,106.46,213100000.0
2008-06-19 15:41:00,106.46,106.49,106.46,106.475,307000000.0
2008-06-19 15:42:00,106.475,106.5,106.47,106.48,259700000.0
2008-06-19 15:43:00,106.48,106.53,106.47,106.51,305900000.0
2008-06-19 15:44:00,106.5,106.56,106.5,106.55,284800000.0
2008-06-19 15:45:00,106.55,106.615,106.54,106.6,307700000.0
2008-06-19 15:46:00,106.6,106.61,106.56,106.56,251300000.0
2008-06-19 15:47:00,106.56,106.59,106.515,106.53,229100000.0
2008-06-19 15:48:00,106.53,106.55,106.525,106.53,174500000.0
2008-06-19 15:49:00,106.53,106.54,106.51,106.54,321600000.0
2008-06-19 15:50:00,106.54,106.56,106.53,106.53,184400000.0
2008-06-19 15:51:00,106.53,106.56,106.52,106.54,302500000.0
2008-06-19 15:52:00,106.54,106.57,106.54,106.57,251000000.0
2008-06-19 15:53:00,106.57,106.6,106.57,106.58,152500000.0
2008-06-19 15:54:00,106.575,106.6,106.57,106.6,173800000.0
2008-06-19 15:55:00,106.61,106.61,106.54,106.56,223800000.0
2008-06-19 15:56:00,106.57,106.57,106.49,106.52,232600000.0
2008-06-19 15:57:00,106.52,106.535,106.49,106.49,128900000.0
2008-06-19 15:58:00,106.49,106.525,106.49,106.525,160500000.0
2008-06-19 15:59:00,106.525,106.545,106.45,106.47,279600000.0
2008-06-19 16:00:00,106.48,106.52,106.4,106.49,292800000.0
2008-06-19 16:01:00,106.48,106.48,106.43,106.44,290200000.0
2008-06-19 16:02:00,106.43,106.47,106.42,106.45,258800000.0
2008-06-19 16:03:00,106.445,106.54,106.43,106.54,241600000.0
2008-06-19 16:04:00,106.54,106.55,106.49,106.51,271000000.0
2008-06-19 16:05:00,106.51,106.53,106.49,106.5,180800000.0
2008-06-19 16:06:00,106.51,106.52,106.48,106.5,240100000.0
2008-06-19 16:07:00,106.5,106.52,106.48,106.49,246700000.0
2008-06-19 16:08:00,106.49,106.53,106.48,106.53,258900000.0
2008-06-19 16:09:00,106.52,106.52,106.48,106.5,156200000.0
2008-06-19 16:10:00,106.5,106.52,106.48,106.5,311600000.0
2008-06-19 16:11:00,106.51,106.54,106.46,106.47,313000000.0
2008-06-19 16:12:00,106.47,106.54,106.455,106.52,337500000.0
2008-06-19 16:13:00,106.52,106.54,106.49,106.54,364500000.0
2008-06-19 16:14:00,106.54,106.56,106.51,106.53,298400000.0
2008-06-19 16:15:00,106.54,106.55,106.51,106.525,307300000.0
2008-06-19 16:16:00,106.53,106.54,106.51,106.53,262100000.0
2008-06-19 16:17:00,106.53,106.55,106.51,106.53,179100000.0
2008-06-19 16:18:00,106.53,106.56,106.52,106.53,192900000.0
2008-06-19 16:19:00,106.54,106.55,106.51,106.52,133800000.0
2008-06-19 16:20:00,106.52,106.57,106.52,106.56,222100000.0
2008-06-19 16:21:00,106.56,106.62,106.56,106.605,305900000.0
2008-06-19 16:22:00,106.6,106.65,106.595,106.615,187800000.0
2008-06-19 16:23:00,106.615,106.665,106.61,106.62,246000000.0
2008-06-19 16:24:00,106.62,106.655,106.61,106.64,369900000.0
2008-06-19 16:25:00,106.64,106.65,106.605,106.63,262400000.0
2008-06-19 16:26:00,106.64,106.67,106.625,106.63,260900000.0
2008-06-19 16:27:00,106.63,106.635,106.59,106.59,167500000.0
2008-06-19 16:28:00,106.59,106.59,106.56,106.57,278100000.0
2008-06-19 16:29:00,106.57,106.58,106.55,106.56,289200000.0
2008-06-19 16:30:00,106.56,106.58,106.545,106.58,88500000.0
2008-06-19 16:31:00,106.58,106.605,106.55,106.59,225200000.0
2008-06-19 16:32:00,106.59,106.63,106.585,106.63,289499999.0
2008-06-19 16:33:00,106.62,106.62,106.56,106.58,210700000.0
2008-06-19 16:34:00,106.58,106.59,106.555,106.59,159800000.0
2008-06-19 16:35:00,106.59,106.65,106.59,106.605,327800000.0
2008-06-19 16:36:00,106.605,106.63,106.605,106.615,102300000.0
2008-06-19 16:37:00,106.61,106.63,106.57,106.595,249500000.0
2008-06-19 16:38:00,106.595,106.63,106.575,106.59,342500000.0
2008-06-19 16:39:00,106.59,106.6,106.56,106.56,219100000.0
2008-06-19 16:40:00,106.56,106.58,106.55,106.57,108600000.0
2008-06-19 16:41:00,106.57,106.58,106.5,106.51,195200000.0
2008-06-19 16:42:00,106.51,106.56,106.51,106.56,167500000.0
2008-06-19 16:43:00,106.56,106.56,106.53,106.53,125800000.0
2008-06-19 16:44:00,106.53,106.55,106.53,106.53,114800000.0
2008-06-19 16:45:00,106.54,106.56,106.52,106.525,91200000.0
2008-06-19 16:46:00,106.53,106.56,106.53,106.54,175000000.0
2008-06-19 16:47:00,106.54,106.54,106.47,106.51,239300000.0
2008-06-19 16:48:00,106.51,106.55,106.48,106.51,148000000.0
2008-06-19 16:49:00,106.5,106.54,106.5,106.54,103300000.0
2008-06-19 16:50:00,106.53,106.56,106.48,106.49,235100000.0
2008-06-19 16:51:00,106.49,106.5,106.47,106.49,337600000.0
2008-06-19 16:52:00,106.485,106.545,106.47,106.52,225900000.0
2008-06-19 16:53:00,106.52,106.54,106.5,106.51,354700000.0
2008-06-19 16:54:00,106.51,106.52,106.495,106.51,375200000.0
2008-06-19 16:55:00,106.51,106.54,106.5,106.52,302800000.0
2008-06-19 16:56:00,106.52,106.58,106.51,106.57,176500000.0
2008-06-19 16:57:00,106.57,106.62,106.57,106.61,204700000.0
2008-06-19 16:58:00,106.62,106.63,106.59,106.61,215600000.0
2008-06-19 16:59:00,106.61,106.65,106.59,106.6,160600000.0
2008-06-19 17:00:00,106.61,106.62,106.57,106.57,150700000.0
2008-06-19 17:01:00,106.57,106.61,106.57,106.59,187000000.0
2008-06-19 17:02:00,106.59,106.61,106.58,106.61,308700000.0
2008-06-19 17:03:00,106.61,106.62,106.58,106.58,312500001.0
2008-06-19 17:04:00,106.58,106.61,106.57,106.6,498200000.0
2008-06-19 17:05:00,106.6,106.63,106.59,106.59,228900000.0
2008-06-19 17:06:00,106.6,106.63,106.58,106.62,168000000.0
2008-06-19 17:07:00,106.62,106.66,106.605,106.62,178600000.0
2008-06-19 17:08:00,106.62,106.64,106.6,106.6,260700000.0
2008-06-19 17:09:00,106.59,106.61,106.57,106.57,215900000.0
2008-06-19 17:10:00,106.57,106.6,106.56,106.58,315500000.0
2008-06-19 17:11:00,106.58,106.6,106.57,106.59,155300000.0
2008-06-19 17:12:00,106.59,106.61,106.57,106.59,236700000.0
2008-06-19 17:13:00,106.59,106.59,106.57,106.57,150700000.0
2008-06-19 17:14:00,106.57,106.61,106.56,106.58,120000000.0
2008-06-19 17:15:00,106.585,106.6,106.58,106.6,104400000.0
2008-06-19 17:16:00,106.61,106.61,106.565,106.59,202700000.0
2008-06-19 17:17:00,106.59,106.62,106.59,106.6,146700000.0
2008-06-19 17:18:00,106.605,106.61,106.55,106.57,296400000.0
2008-06-19 17:19:00,106.57,106.6,106.56,106.57,340199999.0
2008-06-19 17:20:00,106.57,106.61,106.57,106.61,141500000.0
2008-06-19 17:21:00,106.61,106.62,106.58,106.58,82000000.0
2008-06-19 17:22:00,106.57,106.6,106.57,106.6,147800000.0
2008-06-19 17:23:00,106.6,106.6,106.56,106.56,100000000.0
2008-06-19 17:24:00,106.56,106.56,106.52,106.52,200300000.0
2008-06-19 17:25:00,106.53,106.55,106.5,106.5,174900000.0
2008-06-19 17:26:00,106.5,106.51,106.48,106.48,194600000.0
2008-06-19 17:27:00,106.47,106.49,106.46,106.48,175700000.0
2008-06-19 17:28:00,106.48,106.51,106.46,106.5,178900000.0
2008-06-19 17:29:00,106.5,106.53,106.48,106.52,213200000.0
2008-06-19 17:30:00,106.52,106.52,106.49,106.5,199100000.0
2008-06-19 17:31:00,106.49,106.52,106.48,106.51,204200000.0
2008-06-19 17:32:00,106.52,106.52,106.47,106.5,156400000.0
2008-06-19 17:33:00,106.5,106.53,106.495,106.51,176800000.0
2008-06-19 17:34:00,106.51,106.53,106.5,106.5,177000000.0
2008-06-19 17:35:00,106.5,106.53,106.5,106.5,128400000.0
2008-06-19 17:36:00,106.5,106.52,106.49,106.51,145700000.0
2008-06-19 17:37:00,106.52,106.53,106.495,106.53,289700000.0
2008-06-19 17:38:00,106.53,106.54,106.515,106.53,191000000.0
2008-06-19 17:39:00,106.53,106.55,106.49,106.49,244000000.0
2008-06-19 17:40:00,106.49,106.52,106.48,106.5,202900000.0
2008-06-19 17:41:00,106.5,106.54,106.495,106.52,320300000.0
2008-06-19 17:42:00,106.53,106.55,106.53,106.55,65900000.0
2008-06-19 17:43:00,106.55,106.55,106.52,106.53,97900000.0
2008-06-19 17:44:00,106.53,106.57,106.53,106.53,248800000.0
2008-06-19 17:45:00,106.53,106.55,106.53,106.55,138700000.0
2008-06-19 17:46:00,106.54,106.54,106.52,106.53,157500000.0
2008-06-19 17:47:00,106.53,106.54,106.53,106.54,391400000.0
2008-06-19 17:48:00,106.54,106.55,106.54,106.54,187600000.0
2008-06-19 17:49:00,106.54,106.57,106.54,106.55,118600000.0
2008-06-19 17:50:00,106.55,106.56,106.53,106.56,292600000.0
2008-06-19 17:51:00,106.55,106.56,106.52,106.52,182700000.0
2008-06-19 17:52:00,106.53,106.53,106.505,106.52,187100000.0
2008-06-19 17:53:00,106.52,106.52,106.5,106.51,153200000.0
2008-06-19 17:54:00,106.52,106.55,106.51,106.54,142900000.0
2008-06-19 17:55:00,106.54,106.56,106.52,106.54,119900000.0
2008-06-19 17:56:00,106.55,106.55,106.51,106.53,164800000.0
2008-06-19 17:57:00,106.53,106.53,106.51,106.51,73400000.0
2008-06-19 17:58:00,106.51,106.52,106.51,106.52,95000000.0
2008-06-19 17:59:00,106.52,106.55,106.5,106.55,200700000.0
2008-06-19 18:00:00,106.55,106.58,106.55,106.56,191800000.0
2008-06-19 18:01:00,106.56,106.57,106.545,106.57,86600000.0
2008-06-19 18:02:00,106.57,106.57,106.54,106.55,127300000.0
2008-06-19 18:03:00,106.54,106.55,106.52,106.53,175400000.0
2008-06-19 18:04:00,106.53,106.58,106.52,106.57,137900000.0
2008-06-19 18:05:00,106.57,106.59,106.57,106.58,165800001.0
2008-06-19 18:06:00,106.57,106.59,106.57,106.57,197900000.0
2008-06-19 18:07:00,106.57,106.59,106.57,106.59,160500000.0
2008-06-19 18:08:00,106.58,106.59,106.57,106.575,125700000.0
2008-06-19 18:09:00,106.575,106.61,106.57,106.6,411900000.0
2008-06-19 18:10:00,106.6,106.62,106.55,106.57,339300000.0
2008-06-19 18:11:00,106.57,106.59,106.53,106.535,197900000.0
2008-06-19 18:12:00,106.54,106.54,106.51,106.52,168400000.0
2008-06-19 18:13:00,106.52,106.53,106.51,106.515,144500000.0
2008-06-19 18:14:00,106.51,106.54,106.51,106.535,144300000.0
2008-06-19 18:15:00,106.54,106.56,106.54,106.555,173700000.0
2008-06-19 18:16:00,106.555,106.57,106.545,106.555,217100000.0
2008-06-19 18:17:00,106.555,106.57,106.485,106.51,384600000.0
2008-06-19 18:18:00,106.5,106.5,106.465,106.495,143200000.0
2008-06-19 18:19:00,106.495,106.53,106.485,106.52,133700000.0
2008-06-19 18:20:00,106.52,106.53,106.51,106.53,115600000.0
2008-06-19 18:21:00,106.53,106.56,106.52,106.55,363300000.0
2008-06-19 18:22:00,106.55,106.56,106.535,106.555,118900000.0
2008-06-19 18:23:00,106.55,106.56,106.535,106.535,97000000.0
2008-06-19 18:24:00,106.54,106.58,106.54,106.58,141700000.0
2008-06-19 18:25:00,106.59,106.59,106.55,106.57,167400000.0
2008-06-19 18:26:00,106.57,106.58,106.53,106.54,176200000.0
2008-06-19 18:27:00,106.55,106.58,106.54,106.55,190100000.0
2008-06-19 18:28:00,106.55,106.57,106.54,106.54,192300000.0
2008-06-19 18:29:00,106.54,106.57,106.54,106.55,165300000.0
2008-06-19 18:30:00,106.55,106.55,106.52,106.52,69100000.0
2008-06-19 18:31:00,106.52,106.54,106.5,106.51,130600000.0
2008-06-19 18:32:00,106.5,106.51,106.49,106.5,83200000.0
2008-06-19 18:33:00,106.5,106.51,106.5,106.5,32000000.0
2008-06-19 18:34:00,106.5,106.53,106.5,106.53,125700000.0
2008-06-19 18:35:00,106.53,106.56,106.53,106.56,95200000.0
2008-06-19 18:36:00,106.56,106.58,106.56,106.56,51300000.0
2008-06-19 18:37:00,106.56,106.56,106.54,106.54,62500000.0
2008-06-19 18:38:00,106.54,106.58,106.53,106.56,107400000.0
2008-06-19 18:39:00,106.56,106.57,106.55,106.55,76100000.0
2008-06-19 18:40:00,106.55,106.56,106.54,106.54,49600000.0
2008-06-19 18:41:00,106.55,106.55,106.53,106.54,150800000.0
2008-06-19 18:42:00,106.54,106.55,106.54,106.54,49500000.0
2008-06-19 18:43:00,106.54,106.55,106.54,106.54,59700000.0
2008-06-19 18:44:00,106.54,106.55,106.53,106.55,158300000.0
2008-06-19 18:45:00,106.55,106.57,106.53,106.53,74900000.0
2008-06-19 18:46:00,106.53,106.54,106.505,106.51,244800000.0
2008-06-19 18:47:00,106.51,106.54,106.51,106.54,86600000.0
2008-06-19 18:48:00,106.54,106.55,106.54,106.54,26000000.0
2008-06-19 18:49:00,106.54,106.59,106.54,106.54,113600000.0
2008-06-19 18:50:00,106.54,106.55,106.49,106.51,154300000.0
2008-06-19 18:51:00,106.51,106.55,106.51,106.52,111100000.0
2008-06-19 18:52:00,106.52,106.55,106.52,106.54,94600000.0
2008-06-19 18:53:00,106.54,106.54,106.53,106.53,83200000.0
2008-06-19 18:54:00,106.525,106.525,106.51,106.52,53500000.0
2008-06-19 18:55:00,106.52,106.52,106.51,106.52,26000000.0
2008-06-19 18:56:00,106.52,106.52,106.495,106.5,85800000.0
2008-06-19 18:57:00,106.51,106.51,106.5,106.51,56200000.0
2008-06-19 18:58:00,106.5,106.5,106.45,106.45,98600000.0
2008-06-19 18:59:00,106.45,106.48,106.45,106.48,145500000.0
2008-06-19 19:00:00,106.47,106.53,106.47,106.5,258200000.0
2008-06-19 19:01:00,106.5,106.51,106.495,106.5,119800000.0
2008-06-19 19:02:00,106.5,106.51,106.49,106.5,134200000.0
2008-06-19 19:03:00,106.5,106.5,106.47,106.47,100600000.0
2008-06-19 19:04:00,106.47,106.49,106.46,106.48,291700000.0
2008-06-19 19:05:00,106.48,106.49,106.48,106.49,201200000.0
2008-06-19 19:06:00,106.49,106.51,106.48,106.49,173000000.0
2008-06-19 19:07:00,106.49,106.5,106.49,106.5,59200000.0
2008-06-19 19:08:00,106.5,106.52,106.5,106.505,187700000.0
2008-06-19 19:09:00,106.505,106.52,106.505,106.515,150300000.0
2008-06-19 19:10:00,106.515,106.56,106.515,106.53,114900000.0
2008-06-19 19:11:00,106.53,106.55,106.515,106.525,135200000.0
2008-06-19 19:12:00,106.525,106.545,106.525,106.535,115500000.0
2008-06-19 19:13:00,106.535,106.54,106.51,106.52,223200000.0
2008-06-19 19:14:00,106.52,106.54,106.52,106.535,111200000.0
2008-06-19 19:15:00,106.535,106.58,106.52,106.56,138500000.0
2008-06-19 19:16:00,106.565,106.58,106.55,106.57,115300000.0
2008-06-19 19:17:00,106.57,106.58,106.55,106.56,204600000.0
2008-06-19 19:18:00,106.56,106.58,106.56,106.57,97800000.0
2008-06-19 19:19:00,106.57,106.57,106.53,106.55,100000000.0
2008-06-19 19:20:00,106.55,106.55,106.52,106.55,148300000.0
2008-06-19 19:21:00,106.54,106.54,106.51,106.52,168400000.0
2008-06-19 19:22:00,106.52,106.53,106.52,106.53,71900000.0
2008-06-19 19:23:00,106.53,106.53,106.52,106.53,18000000.0
2008-06-19 19:24:00,106.52,106.52,106.51,106.52,40000000.0
2008-06-19 19:25:00,106.52,106.54,106.52,106.53,35700000.0
2008-06-19 19:26:00,106.54,106.55,106.53,106.54,114100000.0
2008-06-19 19:27:00,106.54,106.54,106.52,106.525,127700000.0
2008-06-19 19:28:00,106.54,106.54,106.52,106.54,23900000.0
2008-06-19 19:29:00,106.54,106.56,106.54,106.56,147200000.0
2008-06-19 19:30:00,106.555,106.57,106.55,106.57,158200000.0
2008-06-19 19:31:00,106.56,106.59,106.51,106.51,167000000.0
2008-06-19 19:32:00,106.51,106.52,106.5,106.5,56600000.0
2008-06-19 19:33:00,106.5,106.5,106.45,106.49,124200000.0
2008-06-19 19:34:00,106.49,106.52,106.49,106.52,80000000.0
2008-06-19 19:35:00,106.5,106.51,106.5,106.5,36000000.0
2008-06-19 19:36:00,106.5,106.52,106.47,106.47,109200000.0
2008-06-19 19:37:00,106.47,106.47,106.43,106.46,161200000.0
2008-06-19 19:38:00,106.46,106.48,106.46,106.48,99900000.0
2008-06-19 19:39:00,106.47,106.47,106.455,106.46,82800000.0
2008-06-19 19:40:00,106.46,106.46,106.46,106.46,8000000.0
2008-06-19 19:41:00,106.46,106.53,106.46,106.52,91000000.0
2008-06-19 19:42:00,106.51,106.53,106.51,106.53,52500000.0
2008-06-19 19:43:00,106.53,106.54,106.52,106.52,151200000.0
2008-06-19 19:44:00,106.52,106.54,106.52,106.52,55700000.0
2008-06-19 19:45:00,106.52,106.53,106.5,106.5,81300000.0
2008-06-19 19:46:00,106.51,106.52,106.5,106.51,135500000.0
2008-06-19 19:47:00,106.51,106.53,106.5,106.51,212200000.0
2008-06-19 19:48:00,106.51,106.52,106.49,106.5,84600000.0
2008-06-19 19:49:00,106.5,106.51,106.495,106.5,88200000.0
2008-06-19 19:50:00,106.5,106.52,106.5,106.5,59400000.0
2008-06-19 19:51:00,106.49,106.5,106.49,106.5,61300000.0
2008-06-19 19:52:00,106.5,106.53,106.5,106.53,135200000.0
2008-06-19 19:53:00,106.53,106.53,106.52,106.52,96200000.0
2008-06-19 19:54:00,106.52,106.53,106.49,106.5,122100000.0
2008-06-19 19:55:00,106.5,106.52,106.49,106.5,75400000.0
2008-06-19 19:56:00,106.5,106.52,106.49,106.52,84900000.0
2008-06-19 19:57:00,106.52,106.52,106.51,106.52,65500000.0
2008-06-19 19:58:00,106.52,106.52,106.51,106.51,21000000.0
2008-06-19 19:59:00,106.51,106.52,106.505,106.51,89700000.0
2008-06-19 20:00:00,106.51,106.53,106.5,106.52,191500000.0
2008-06-19 20:01:00,106.52,106.54,106.52,106.53,137500000.0
2008-06-19 20:02:00,106.53,106.53,106.5,106.5,64000000.0
2008-06-19 20:03:00,106.495,106.5,106.48,106.49,49300000.0
2008-06-19 20:04:00,106.49,106.49,106.465,106.48,99100000.0
2008-06-19 20:05:00,106.48,106.49,106.44,106.45,98300000.0
2008-06-19 20:06:00,106.45,106.46,106.44,106.45,106900000.0
2008-06-19 20:07:00,106.45,106.45,106.42,106.44,122300000.0
2008-06-19 20:08:00,106.45,106.45,106.43,106.43,35300000.0
2008-06-19 20:09:00,106.43,106.43,106.41,106.43,47900000.0
2008-06-19 20:10:00,106.43,106.45,106.43,106.43,82000000.0
2008-06-19 20:11:00,106.435,106.45,106.435,106.45,24700000.0
2008-06-19 20:12:00,106.46,106.46,106.43,106.44,94500000.0
2008-06-19 20:13:00,106.435,106.445,106.425,106.445,101300000.0
2008-06-19 20:14:00,106.445,106.475,106.43,106.47,141500000.0
2008-06-19 20:15:00,106.47,106.48,106.45,106.45,187300000.0
2008-06-19 20:16:00,106.44,106.45,106.39,106.39,88300000.0
2008-06-19 20:17:00,106.39,106.4,106.36,106.39,184900000.0
2008-06-19 20:18:00,106.4,106.405,106.38,106.39,72000000.0
2008-06-19 20:19:00,106.39,106.41,106.385,106.41,50700000.0
2008-06-19 20:20:00,106.41,106.41,106.395,106.4,33900000.0
2008-06-19 20:21:00,106.42,106.42,106.395,106.395,43700000.0
2008-06-19 20:22:00,106.4,106.405,106.39,106.405,20500000.0
2008-06-19 20:23:00,106.405,106.43,106.39,106.405,36100000.0
2008-06-19 20:24:00,106.4,106.44,106.395,106.44,70100000.0
2008-06-19 20:25:00,106.44,106.45,106.42,106.435,90300000.0
2008-06-19 20:26:00,106.435,106.465,106.43,106.465,154000000.0
2008-06-19 20:27:00,106.47,106.47,106.37,106.37,209600000.0
2008-06-19 20:28:00,106.37,106.41,106.355,106.37,201000000.0
2008-06-19 20:29:00,106.37,106.38,106.33,106.345,170700000.0
2008-06-19 20:30:00,106.35,106.35,106.35,106.35,119500000.0
2008-06-19 20:31:00,106.35,106.4,106.35,106.38,151200000.0
2008-06-19 20:32:00,106.38,106.43,106.38,106.41,273700000.0
2008-06-19 20:33:00,106.41,106.44,106.405,106.43,215000000.0
2008-06-19 20:34:00,106.42,106.42,106.4,106.41,134100000.0
2008-06-19 20:35:00,106.41,106.42,106.395,106.41,121900000.0
2008-06-19 20:36:00,106.41,106.41,106.38,106.4,87700000.0
2008-06-19 20:37:00,106.39,106.41,106.39,106.4,150900000.0
2008-06-19 20:38:00,106.41,106.42,106.405,106.42,51400000.0
2008-06-19 20:39:00,106.42,106.45,106.415,106.45,107900000.0
2008-06-19 20:40:00,106.45,106.45,106.43,106.43,113800000.0
2008-06-19 20:41:00,106.43,106.45,106.4,106.42,151000000.0
2008-06-19 20:42:00,106.41,106.43,106.4,106.41,181100000.0
2008-06-19 20:43:00,106.41,106.43,106.4,106.42,83400000.0
2008-06-19 20:44:00,106.42,106.42,106.4,106.41,89100000.0
2008-06-19 20:45:00,106.41,106.41,106.34,106.34,115100000.0
2008-06-19 20:46:00,106.35,106.4,106.34,106.4,141300000.0
2008-06-19 20:47:00,106.395,106.45,106.395,106.41,107200000.0
2008-06-19 20:48:00,106.405,106.42,106.37,106.37,101600000.0
2008-06-19 20:49:00,106.37,106.4,106.37,106.37,64000000.0
2008-06-19 20:50:00,106.37,106.38,106.35,106.35,111800000.0
2008-06-19 20:51:00,106.35,106.38,106.35,106.38,103200000.0
2008-06-19 20:52:00,106.38,106.4,106.38,106.39,90700000.0
2008-06-19 20:53:00,106.39,106.39,106.36,106.36,87800000.0
2008-06-19 20:54:00,106.37,106.37,106.36,106.37,43800000.0
2008-06-19 20:55:00,106.38,106.39,106.36,106.36,84400000.0
2008-06-19 20:56:00,106.36,106.39,106.36,106.39,92900000.0
2008-06-19 20:57:00,106.41,106.45,106.38,106.44,206299999.0
2008-06-19 20:58:00,106.43,106.45,106.4,106.41,246000000.0
2008-06-19 20:59:00,106.41,106.41,106.37,106.4,154600000.0
2008-06-19 21:00:00,106.39,106.4,106.36,106.37,129300000.0
2008-06-19 21:01:00,106.37,106.39,106.36,106.37,65200000.0
2008-06-19 21:02:00,106.37,106.4,106.37,106.38,40800000.0
2008-06-19 21:03:00,106.39,106.39,106.38,106.38,24000000.0
2008-06-19 21:04:00,106.38,106.39,106.37,106.37,68700000.0
2008-06-19 21:05:00,106.37,106.38,106.36,106.37,53300000.0
2008-06-19 21:06:00,106.36,106.385,106.36,106.385,98700000.0
2008-06-19 21:07:00,106.38,106.39,106.37,106.38,18000000.0
2008-06-19 21:08:00,106.375,106.41,106.375,106.39,41700000.0
2008-06-19 21:09:00,106.39,106.41,106.38,106.38,20800000.0
2008-06-19 21:10:00,106.37,106.39,106.35,106.37,64700000.0
2008-06-19 21:11:00,106.38,106.38,106.35,106.35,80800000.0
2008-06-19 21:12:00,106.35,106.38,106.35,106.38,81900000.0
2008-06-19 21:13:00,106.37,106.37,106.37,106.37,8000000.0
2008-06-19 21:14:00,106.35,106.39,106.35,106.39,58000000.0
2008-06-19 21:15:00,106.38,106.38,106.38,106.38,6500000.0
2008-06-19 21:16:00,106.39,106.39,106.36,106.38,61900000.0
2008-06-19 21:17:00,106.39,106.39,106.38,106.38,4000000.0
2008-06-19 21:18:00,106.365,106.365,106.365,106.365,2000000.0
2008-06-19 21:19:00,106.37,106.38,106.36,106.36,32400000.0
2008-06-19 21:20:00,106.35,106.37,106.35,106.35,85400000.0
2008-06-19 21:21:00,106.35,106.35,106.35,106.35,84000000.0
2008-06-19 21:22:00,106.35,106.35,106.32,106.32,23100000.0
2008-06-19 21:23:00,106.35,106.35,106.31,106.33,16300000.0
2008-06-19 21:24:00,106.33,106.33,106.33,106.33,8600000.0
2008-06-19 21:25:00,106.34,106.34,106.33,106.33,70900000.0
2008-06-19 21:26:00,106.33,106.33,106.3,106.33,95400000.0
2008-06-19 21:27:00,106.33,106.33,106.33,106.33,18200000.0
2008-06-19 21:28:00,106.33,106.33,106.33,106.33,20800000.0
2008-06-19 21:29:00,106.33,106.33,106.26,106.27,137200000.0
2008-06-19 21:30:00,106.27,106.3,106.27,106.28,181400000.0
2008-06-19 21:31:00,106.29,106.32,106.29,106.32,20000000.0
2008-06-19 21:32:00,106.32,106.33,106.32,106.33,18000000.0
2008-06-19 21:33:00,106.32,106.35,106.32,106.35,36800000.0
2008-06-19 21:34:00,106.35,106.35,106.32,106.32,76500000.0
2008-06-19 21:35:00,106.32,106.35,106.32,106.35,70000000.0
2008-06-19 21:36:00,106.35,106.37,106.34,106.35,135100000.0
2008-06-19 21:37:00,106.365,106.375,106.34,106.37,87800000.0
2008-06-19 21:38:00,106.37,106.37,106.36,106.36,16000000.0
2008-06-19 21:39:00,106.35,106.36,106.34,106.35,19400000.0
2008-06-19 21:40:00,106.33,106.37,106.32,106.32,58800000.0
2008-06-19 21:41:00,106.325,106.41,106.325,106.36,99600000.0
2008-06-19 21:42:00,106.36,106.37,106.35,106.36,21000000.0
2008-06-19 21:43:00,106.37,106.39,106.36,106.36,66900000.0
2008-06-19 21:44:00,106.36,106.37,106.36,106.36,41200000.0
2008-06-19 21:45:00,106.36,106.36,106.335,106.36,25100000.0
2008-06-19 21:46:00,106.35,106.37,106.35,106.37,8600000.0
2008-06-19 21:47:00,106.37,106.38,106.36,106.36,48200000.0
2008-06-19 21:48:00,106.35,106.38,106.35,106.35,70900000.0
2008-06-19 21:49:00,106.35,106.37,106.35,106.36,67000000.0
2008-06-19 21:50:00,106.35,106.35,106.35,106.35,3800000.0
2008-06-19 21:51:00,106.35,106.35,106.35,106.35,9500000.0
2008-06-19 21:52:00,106.35,106.36,106.35,106.35,8000000.0
2008-06-19 21:53:00,106.335,106.35,106.335,106.35,7100000.0
2008-06-19 21:54:00,106.35,106.36,106.35,106.36,41700000.0
2008-06-19 21:55:00,106.36,106.36,106.35,106.36,38600000.0
2008-06-19 21:56:00,106.36,106.37,106.35,106.36,56000000.0
2008-06-19 21:57:00,106.36,106.39,106.36,106.37,66200000.0
2008-06-19 21:58:00,106.37,106.37,106.35,106.35,22900000.0
2008-06-19 21:59:00,106.35,106.36,106.34,106.34,42900000.0
2008-06-19 22:00:00,106.34,106.34,106.32,106.33,62900000.0
2008-06-19 22:01:00,106.33,106.34,106.32,106.33,196400000.0
2008-06-19 22:02:00,106.33,106.36,106.32,106.34,129900000.0
2008-06-19 22:03:00,106.34,106.36,106.335,106.35,84300000.0
2008-06-19 22:04:00,106.37,106.38,106.37,106.38,47500000.0
2008-06-19 22:05:00,106.39,106.39,106.37,106.37,10000000.0
2008-06-19 22:06:00,106.36,106.39,106.36,106.37,34100000.0
2008-06-19 22:07:00,106.37,106.37,106.355,106.365,59900000.0
2008-06-19 22:08:00,106.36,106.38,106.36,106.38,34800000.0
2008-06-19 22:09:00,106.38,106.39,106.36,106.38,56300000.0
2008-06-19 22:10:00,106.39,106.43,106.345,106.43,35200000.0
2008-06-19 22:11:00,106.42,106.43,106.4,106.43,46000000.0
2008-06-19 22:12:00,106.43,106.43,106.39,106.4,51800000.0
2008-06-19 22:13:00,106.4,106.42,106.39,106.4,49800000.0
2008-06-19 22:14:00,106.4,106.42,106.4,106.42,34500000.0
2008-06-19 22:15:00,106.41,106.41,106.4,106.4,25200000.0
2008-06-19 22:16:00,106.39,106.39,106.39,106.39,2000000.0
2008-06-19 22:17:00,106.39,106.39,106.37,106.39,24300000.0
2008-06-19 22:18:00,106.39,106.4,106.38,106.39,26000000.0
2008-06-19 22:19:00,106.38,106.39,106.34,106.34,15100000.0
2008-06-19 22:20:00,106.34,106.38,106.34,106.36,109000000.0
2008-06-19 22:21:00,106.36,106.36,106.34,106.35,60800000.0
2008-06-19 22:22:00,106.35,106.36,106.35,106.36,12000000.0
2008-06-19 22:23:00,106.35,106.39,106.35,106.39,63100000.0
2008-06-19 22:24:00,106.38,106.38,106.36,106.37,23000000.0
2008-06-19 22:25:00,106.38,106.38,106.36,106.38,96700000.0
2008-06-19 22:26:00,106.37,106.39,106.37,106.39,45200000.0
2008-06-19 22:27:00,106.39,106.39,106.34,106.34,32300000.0
2008-06-19 22:28:00,106.34,106.36,106.34,106.355,32800000.0
2008-06-19 22:29:00,106.355,106.355,106.33,106.34,71400000.0
2008-06-19 22:30:00,106.36,106.36,106.34,106.35,54800000.0
2008-06-19 22:31:00,106.35,106.37,106.34,106.34,85200000.0
2008-06-19 22:32:00,106.34,106.365,106.34,106.355,79500000.0
2008-06-19 22:33:00,106.355,106.39,106.355,106.37,88200000.0
2008-06-19 22:34:00,106.37,106.37,106.36,106.36,6000000.0
2008-06-19 22:35:00,106.37,106.38,106.35,106.36,57400000.0
2008-06-19 22:36:00,106.36,106.36,106.34,106.35,22300000.0
2008-06-19 22:37:00,106.35,106.35,106.33,106.345,23200000.0
2008-06-19 22:38:00,106.345,106.345,106.32,106.32,90200000.0
2008-06-19 22:39:00,106.32,106.32,106.285,106.315,96600000.0
2008-06-19 22:40:00,106.315,106.315,106.3,106.3,65900000.0
2008-06-19 22:41:00,106.3,106.3,106.3,106.3,2400000.0
2008-06-19 22:42:00,106.295,106.295,106.28,106.29,16200000.0
2008-06-19 22:43:00,106.28,106.3,106.28,106.3,10500000.0
2008-06-19 22:44:00,106.29,106.31,106.28,106.3,19200000.0
2008-06-19 22:45:00,106.3,106.3,106.28,106.28,38400000.0
2008-06-19 22:46:00,106.28,106.29,106.27,106.28,95100000.0
2008-06-19 22:47:00,106.28,106.31,106.28,106.29,48000000.0
2008-06-19 22:48:00,106.3,106.31,106.29,106.31,21600000.0
2008-06-19 22:49:00,106.3,106.3,106.3,106.3,2400000.0
2008-06-19 22:50:00,106.3,106.3,106.29,106.3,14400000.0
2008-06-19 22:51:00,106.29,106.31,106.29,106.31,21600000.0
2008-06-19 22:52:00,106.32,106.32,106.3,106.3,36000000.0
2008-06-19 22:53:00,106.3,106.3,106.29,106.29,88800000.0
2008-06-19 22:54:00,106.28,106.28,106.275,106.28,9500000.0
2008-06-19 22:55:00,106.29,106.3,106.28,106.29,42800000.0
2008-06-19 22:56:00,106.29,106.315,106.29,106.31,51600000.0
2008-06-19 22:57:00,106.31,106.34,106.31,106.33,36800000.0
2008-06-19 22:58:00,106.33,106.34,106.295,106.34,37700000.0
2008-06-19 22:59:00,106.34,106.35,106.29,106.29,60800000.0
2008-06-19 23:00:00,106.28,106.28,106.27,106.27,71400000.0
2008-06-19 23:01:00,106.27,106.27,106.27,106.27,47600000.0
2008-06-19 23:02:00,106.27,106.27,106.25,106.27,24800000.0
2008-06-19 23:03:00,106.27,106.27,106.27,106.27,34900000.0
2008-06-19 23:04:00,106.27,106.28,106.27,106.28,52200000.0
2008-06-19 23:05:00,106.29,106.29,106.28,106.29,60900000.0
2008-06-19 23:06:00,106.3,106.31,106.29,106.29,63000000.0
2008-06-19 23:07:00,106.3,106.31,106.27,106.29,214000000.0
2008-06-19 23:08:00,106.27,106.29,106.27,106.27,115200000.0
2008-06-19 23:09:00,106.27,106.28,106.27,106.27,87900000.0
2008-06-19 23:10:00,106.27,106.29,106.27,106.28,101700000.0
2008-06-19 23:11:00,106.28,106.29,106.275,106.28,100100000.0
2008-06-19 23:12:00,106.28,106.31,106.28,106.31,159200000.0
2008-06-19 23:13:00,106.32,106.32,106.27,106.3,190100000.0
2008-06-19 23:14:00,106.3,106.3,106.285,106.295,49300000.0
2008-06-19 23:15:00,106.3,106.3,106.28,106.28,62200000.0
2008-06-19 23:16:00,106.28,106.29,106.275,106.285,29300000.0
2008-06-19 23:17:00,106.29,106.315,106.275,106.275,98600000.0
2008-06-19 23:18:00,106.275,106.295,106.275,106.28,30600000.0
2008-06-19 23:19:00,106.275,106.275,106.27,106.27,19100000.0
2008-06-19 23:20:00,106.27,106.295,106.27,106.29,56500000.0
2008-06-19 23:21:00,106.295,106.295,106.275,106.28,55700000.0
2008-06-19 23:22:00,106.28,106.295,106.27,106.28,59500000.0
2008-06-19 23:23:00,106.275,106.275,106.27,106.27,11200000.0
2008-06-19 23:24:00,106.27,106.27,106.27,106.27,42000000.0
2008-06-19 23:25:00,106.27,106.285,106.27,106.285,21700000.0
2008-06-19 23:26:00,106.285,106.285,106.275,106.275,22600000.0
2008-06-19 23:27:00,106.27,106.28,106.27,106.275,66400000.0
2008-06-19 23:28:00,106.27,106.28,106.27,106.275,42000001.0
2008-06-19 23:29:00,106.275,106.275,106.27,106.27,7600000.0
2008-06-19 23:30:00,106.27,106.275,106.27,106.27,18000000.0
2008-06-19 23:31:00,106.27,106.27,106.27,106.27,5600000.0
2008-06-19 23:32:00,106.27,106.275,106.27,106.275,14200000.0
2008-06-19 23:33:00,106.275,106.29,106.275,106.29,7600000.0
2008-06-19 23:34:00,106.29,106.29,106.28,106.28,13200000.0
2008-06-19 23:35:00,106.28,106.28,106.255,106.27,24000000.0
2008-06-19 23:36:00,106.275,106.285,106.275,106.285,6200000.0
2008-06-19 23:37:00,106.28,106.285,106.28,106.28,11300000.0
2008-06-19 23:38:00,106.27,106.295,106.27,106.295,21500000.0
2008-06-19 23:39:00,106.285,106.285,106.28,106.285,12100000.0
2008-06-19 23:40:00,106.28,106.31,106.28,106.305,54800000.0
2008-06-19 23:41:00,106.31,106.31,106.295,106.295,15200000.0
2008-06-19 23:42:00,106.3,106.3,106.285,106.285,32300000.0
2008-06-19 23:43:00,106.295,106.295,106.295,106.295,2600000.0
2008-06-19 23:44:00,106.29,106.29,106.27,106.27,12200000.0
2008-06-19 23:45:00,106.27,106.295,106.27,106.285,43700000.0
2008-06-19 23:46:00,106.295,106.3,106.295,106.295,31700000.0
2008-06-19 23:47:00,106.3,106.31,106.295,106.305,101300000.0
2008-06-19 23:48:00,106.3,106.31,106.295,106.3,163500000.0
2008-06-19 23:49:00,106.3,106.325,106.295,106.325,74100000.0
2008-06-19 23:50:00,106.315,106.325,106.315,106.325,9900000.0
2008-06-19 23:51:00,106.31,106.32,106.29,106.31,75100000.0
2008-06-19 23:52:00,106.325,106.325,106.325,106.325,3200000.0
2008-06-19 23:53:00,106.315,106.315,106.315,106.315,3800000.0
2008-06-19 23:54:00,106.305,106.315,106.305,106.315,7300000.0
2008-06-19 23:55:00,106.31,106.31,106.29,106.305,28800000.0
2008-06-19 23:56:00,106.295,106.315,106.29,106.315,55400000.0
2008-06-19 23:57:00,106.355,106.355,106.305,106.315,36700000.0
2008-06-19 23:58:00,106.295,106.33,106.29,106.33,33200000.0
2008-06-19 23:59:00,106.34,106.34,106.315,106.33,13800000.0
2008-06-20 00:00:00,106.295,106.34,106.295,106.34,58400000.0
2008-06-20 00:01:00,106.345,106.35,106.32,106.33,80100000.0
2008-06-20 00:02:00,106.335,106.335,106.305,106.305,21600000.0
2008-06-20 00:03:00,106.3,106.31,106.27,106.305,98500000.0
2008-06-20 00:04:00,106.31,106.315,106.28,106.3,68200000.0
2008-06-20 00:05:00,106.305,106.325,106.305,106.325,24100000.0
2008-06-20 00:06:00,106.32,106.325,106.315,106.325,9300000.0
2008-06-20 00:07:00,106.31,106.325,106.31,106.32,51400000.0
2008-06-20 00:08:00,106.32,106.32,106.31,106.32,31300000.0
2008-06-20 00:09:00,106.325,106.325,106.31,106.315,34900000.0
2008-06-20 00:10:00,106.31,106.31,106.28,106.28,72800000.0
2008-06-20 00:11:00,106.28,106.295,106.27,106.29,228100000.0
2008-06-20 00:12:00,106.285,106.285,106.28,106.285,7800000.0
2008-06-20 00:13:00,106.28,106.29,106.28,106.28,32900000.0
2008-06-20 00:14:00,106.28,106.28,106.27,106.27,76400000.0
2008-06-20 00:15:00,106.27,106.27,106.27,106.27,53900000.0
2008-06-20 00:16:00,106.28,106.29,106.27,106.28,132699999.0
2008-06-20 00:17:00,106.28,106.28,106.27,106.28,54300000.0
2008-06-20 00:18:00,106.275,106.275,106.27,106.27,20700000.0
2008-06-20 00:19:00,106.27,106.28,106.27,106.28,42000000.0
2008-06-20 00:20:00,106.285,106.29,106.285,106.285,53000000.0
2008-06-20 00:21:00,106.275,106.285,106.275,106.285,17900000.0
2008-06-20 00:22:00,106.28,106.28,106.275,106.275,31500000.0
2008-06-20 00:23:00,106.275,106.275,106.27,106.27,63800000.0
2008-06-20 00:24:00,106.27,106.27,106.27,106.27,109500000.0
2008-06-20 00:25:00,106.27,106.27,106.22,106.27,41700000.0
2008-06-20 00:26:00,106.27,106.27,106.27,106.27,19600000.0
2008-06-20 00:27:00,106.27,106.27,106.27,106.27,56000000.0
2008-06-20 00:28:00,106.27,106.27,106.245,106.245,19900000.0
2008-06-20 00:29:00,106.27,106.27,106.27,106.27,8400000.0
2008-06-20 00:30:00,106.27,106.27,106.27,106.27,44800000.0
2008-06-20 00:31:00,106.27,106.27,106.27,106.27,28000000.0
2008-06-20 00:32:00,106.27,106.27,106.27,106.27,45000000.0
2008-06-20 00:33:00,106.27,106.27,106.27,106.27,17100000.0
2008-06-20 00:34:00,106.23,106.27,106.23,106.27,28900000.0
2008-06-20 00:35:00,106.27,106.27,106.24,106.27,6200000.0
2008-06-20 00:36:00,106.27,106.27,106.27,106.27,13300000.0
2008-06-20 00:37:00,106.27,106.28,106.27,106.27,100300000.0
2008-06-20 00:38:00,106.27,106.27,106.27,106.27,16100000.0
2008-06-20 00:39:00,106.27,106.27,106.27,106.27,24700000.0
2008-06-20 00:40:00,106.27,106.27,106.27,106.27,19000000.0
2008-06-20 00:41:00,106.27,106.27,106.27,106.27,19000000.0
2008-06-20 00:42:00,106.27,106.27,106.23,106.27,23000000.0
2008-06-20 00:43:00,106.27,106.29,106.27,106.285,77100000.0
2008-06-20 00:44:00,106.27,106.27,106.27,106.27,12400000.0
2008-06-20 00:45:00,106.27,106.27,106.27,106.27,7100000.0
2008-06-20 00:46:00,106.27,106.27,106.27,106.27,5900000.0
2008-06-20 00:47:00,106.28,106.285,106.275,106.275,11600000.0
2008-06-20 00:48:00,106.27,106.275,106.27,106.275,21400000.0
2008-06-20 00:49:00,106.27,106.275,106.27,106.27,16500000.0
2008-06-20 00:50:00,106.27,106.27,106.27,106.27,20300000.0
2008-06-20 00:51:00,106.27,106.27,106.27,106.27,8800000.0
2008-06-20 00:52:00,106.27,106.27,106.27,106.27,17100000.0
2008-06-20 00:53:00,106.27,106.27,106.27,106.27,11900000.0
2008-06-20 00:55:00,106.27,106.27,106.27,106.27,10000000.0
2008-06-20 00:56:00,106.27,106.27,106.27,106.27,48600000.0
2008-06-20 00:57:00,106.27,106.27,106.27,106.27,38700000.0
2008-06-20 00:58:00,106.27,106.285,106.27,106.285,30100000.0
2008-06-20 00:59:00,106.285,106.285,106.27,106.275,19100000.0
2008-06-20 01:00:00,106.28,106.29,106.28,106.29,29100000.0
2008-06-20 01:01:00,106.29,106.3,106.29,106.3,26100000.0
2008-06-20 01:02:00,106.3,106.305,106.29,106.29,60600000.0
2008-06-20 01:03:00,106.29,106.29,106.29,106.29,19100000.0
2008-06-20 01:04:00,106.29,106.3,106.29,106.29,21700000.0
2008-06-20 01:05:00,106.28,106.3,106.28,106.29,24100000.0
2008-06-20 01:06:00,106.29,106.3,106.29,106.3,17700000.0
2008-06-20 01:07:00,106.29,106.29,106.29,106.29,30200000.0
2008-06-20 01:08:00,106.3,106.3,106.295,106.3,8800000.0
2008-06-20 01:09:00,106.3,106.325,106.3,106.32,113500000.0
2008-06-20 01:10:00,106.3,106.345,106.3,106.335,45900000.0
2008-06-20 01:11:00,106.33,106.34,106.32,106.34,35200000.0
2008-06-20 01:12:00,106.34,106.34,106.335,106.335,9300000.0
2008-06-20 01:13:00,106.34,106.34,106.34,106.34,7800000.0
2008-06-20 01:14:00,106.345,106.36,106.345,106.36,50900000.0
2008-06-20 01:15:00,106.36,106.37,106.36,106.37,89500000.0
2008-06-20 01:16:00,106.37,106.39,106.37,106.38,62800000.0
2008-06-20 01:17:00,106.38,106.39,106.38,106.38,26700000.0
2008-06-20 01:18:00,106.38,106.38,106.35,106.36,105400000.0
2008-06-20 01:19:00,106.35,106.36,106.35,106.35,26000000.0
2008-06-20 01:20:00,106.35,106.35,106.35,106.35,31800000.0
2008-06-20 01:21:00,106.35,106.35,106.35,106.35,39300000.0
2008-06-20 01:22:00,106.35,106.35,106.34,106.34,64200000.0
2008-06-20 01:23:00,106.34,106.34,106.34,106.34,38400000.0
2008-06-20 01:24:00,106.34,106.34,106.34,106.34,14400000.0
2008-06-20 01:25:00,106.33,106.34,106.33,106.34,126600000.0
2008-06-20 01:26:00,106.325,106.33,106.32,106.33,17100000.0
2008-06-20 01:27:00,106.33,106.34,106.33,106.34,17500000.0
2008-06-20 01:28:00,106.34,106.34,106.32,106.32,87100000.0
2008-06-20 01:29:00,106.32,106.33,106.32,106.32,82400000.0
2008-06-20 01:30:00,106.32,106.32,106.31,106.31,67200000.0
2008-06-20 01:31:00,106.31,106.31,106.3,106.31,36300000.0
2008-06-20 01:32:00,106.305,106.305,106.3,106.3,28600000.0
2008-06-20 01:33:00,106.305,106.33,106.3,106.305,189000000.0
2008-06-20 01:34:00,106.31,106.34,106.31,106.33,106300000.0
2008-06-20 01:35:00,106.33,106.34,106.33,106.33,62100000.0
2008-06-20 01:36:00,106.33,106.34,106.33,106.33,99900000.0
2008-06-20 01:37:00,106.33,106.34,106.33,106.34,70000000.0
2008-06-20 01:38:00,106.34,106.34,106.33,106.33,31200000.0
2008-06-20 01:39:00,106.325,106.35,106.325,106.34,125800000.0
2008-06-20 01:40:00,106.33,106.35,106.33,106.34,70100000.0
2008-06-20 01:41:00,106.34,106.35,106.33,106.34,117900000.0
2008-06-20 01:42:00,106.34,106.35,106.34,106.35,86500000.0
2008-06-20 01:43:00,106.34,106.35,106.32,106.34,248000000.0
2008-06-20 01:44:00,106.34,106.35,106.29,106.29,82200000.0
2008-06-20 01:46:00,106.295,106.305,106.29,106.3,41700000.0
2008-06-20 01:47:00,106.305,106.31,106.3,106.31,18600000.0
2008-06-20 01:48:00,106.315,106.315,106.305,106.315,20400000.0
2008-06-20 01:49:00,106.31,106.33,106.29,106.32,48400000.0
2008-06-20 01:50:00,106.315,106.33,106.31,106.32,63700000.0
2008-06-20 01:51:00,106.315,106.34,106.29,106.335,82300000.0
2008-06-20 01:52:00,106.33,106.35,106.325,106.33,67600000.0
2008-06-20 01:53:00,106.335,106.35,106.335,106.345,32700000.0
2008-06-20 01:54:00,106.35,106.355,106.335,106.355,38800000.0
2008-06-20 01:55:00,106.35,106.355,106.35,106.35,67800000.0
2008-06-20 01:56:00,106.35,106.35,106.35,106.35,21600000.0
2008-06-20 01:57:00,106.345,106.345,106.295,106.3,142900000.0
2008-06-20 01:58:00,106.305,106.33,106.305,106.31,150100000.0
2008-06-20 01:59:00,106.32,106.34,106.29,106.33,220800000.0
2008-06-20 02:00:00,106.33,106.33,106.31,106.32,172000000.0
2008-06-20 02:01:00,106.32,106.33,106.32,106.33,26500000.0
2008-06-20 02:02:00,106.325,106.325,106.3,106.31,138600000.0
2008-06-20 02:03:00,106.31,106.31,106.29,106.3,92200000.0
2008-06-20 02:04:00,106.295,106.3,106.29,106.29,72400000.0
2008-06-20 02:05:00,106.29,106.295,106.29,106.29,58800000.0
2008-06-20 02:06:00,106.29,106.29,106.28,106.29,102200000.0
2008-06-20 02:07:00,106.29,106.29,106.285,106.29,44300000.0
2008-06-20 02:08:00,106.29,106.305,106.285,106.29,75200000.0
2008-06-20 02:09:00,106.295,106.3,106.29,106.295,60600000.0
2008-06-20 02:10:00,106.3,106.3,106.285,106.3,83200000.0
2008-06-20 02:11:00,106.29,106.3,106.29,106.29,20700000.0
2008-06-20 02:12:00,106.285,106.29,106.285,106.29,21300000.0
2008-06-20 02:13:00,106.29,106.3,106.29,106.29,29200000.0
2008-06-20 02:14:00,106.29,106.29,106.28,106.28,110600000.0
2008-06-20 02:15:00,106.28,106.285,106.275,106.275,59500000.0
2008-06-20 02:16:00,106.27,106.27,106.25,106.25,24300000.0
2008-06-20 02:17:00,106.255,106.28,106.245,106.27,67800000.0
2008-06-20 02:18:00,106.265,106.28,106.26,106.27,44700000.0
2008-06-20 02:19:00,106.27,106.3,106.27,106.3,85000000.0
2008-06-20 02:20:00,106.295,106.295,106.28,106.28,49900000.0
2008-06-20 02:21:00,106.285,106.305,106.28,106.305,65000000.0
2008-06-20 02:22:00,106.31,106.355,106.295,106.3,93400000.0
2008-06-20 02:23:00,106.3,106.32,106.29,106.3,233200000.0
2008-06-20 02:24:00,106.3,106.32,106.3,106.31,73900000.0
2008-06-20 02:25:00,106.31,106.32,106.27,106.295,115100000.0
2008-06-20 02:26:00,106.29,106.3,106.265,106.27,115100000.0
2008-06-20 02:27:00,106.27,106.28,106.26,106.26,142000000.0
2008-06-20 02:28:00,106.27,106.27,106.24,106.24,59500000.0
2008-06-20 02:29:00,106.24,106.25,106.24,106.25,15900000.0
2008-06-20 02:31:00,106.24,106.25,106.24,106.24,57200000.0
2008-06-20 02:32:00,106.24,106.25,106.23,106.23,148900000.0
2008-06-20 02:33:00,106.23,106.25,106.22,106.25,198800000.0
2008-06-20 02:34:00,106.25,106.28,106.25,106.27,149700000.0
2008-06-20 02:35:00,106.27,106.27,106.26,106.26,40100000.0
2008-06-20 02:36:00,106.26,106.27,106.25,106.25,102100000.0
2008-06-20 02:37:00,106.255,106.26,106.24,106.255,92800000.0
2008-06-20 02:38:00,106.25,106.25,106.22,106.22,205000000.0
2008-06-20 02:39:00,106.23,106.25,106.23,106.25,77900000.0
2008-06-20 02:40:00,106.245,106.25,106.24,106.245,112400000.0
2008-06-20 02:41:00,106.24,106.245,106.24,106.24,29000000.0
2008-06-20 02:42:00,106.24,106.24,106.22,106.22,99400000.0
2008-06-20 02:43:00,106.23,106.23,106.21,106.22,279600000.0
2008-06-20 02:44:00,106.225,106.25,106.22,106.25,70900000.0
2008-06-20 02:45:00,106.25,106.26,106.25,106.26,21500000.0
2008-06-20 02:46:00,106.27,106.27,106.25,106.26,192600000.0
2008-06-20 02:47:00,106.26,106.26,106.25,106.25,139000000.0
2008-06-20 02:48:00,106.25,106.26,106.25,106.26,91100000.0
2008-06-20 02:49:00,106.26,106.28,106.26,106.27,167700000.0
2008-06-20 02:50:00,106.26,106.27,106.25,106.26,142999999.0
2008-06-20 02:51:00,106.26,106.285,106.26,106.28,409000000.0
2008-06-20 02:52:00,106.28,106.29,106.27,106.285,339600001.0
2008-06-20 02:53:00,106.285,106.29,106.28,106.28,315700000.0
2008-06-20 02:54:00,106.285,106.3,106.27,106.3,276500000.0
2008-06-20 02:55:00,106.295,106.3,106.26,106.28,196599999.0
2008-06-20 02:56:00,106.28,106.29,106.26,106.28,192600000.0
2008-06-20 02:57:00,106.28,106.29,106.26,106.28,354200000.0
2008-06-20 02:58:00,106.28,106.29,106.27,106.28,142200000.0
2008-06-20 02:59:00,106.28,106.29,106.27,106.28,133500000.0
2008-06-20 03:00:00,106.28,106.28,106.27,106.27,100300000.0
2008-06-20 03:01:00,106.27,106.29,106.27,106.29,141100000.0
2008-06-20 03:02:00,106.29,106.3,106.28,106.29,190800000.0
2008-06-20 03:03:00,106.29,106.29,106.27,106.27,237500000.0
2008-06-20 03:04:00,106.27,106.29,106.27,106.29,98300000.0
2008-06-20 03:05:00,106.29,106.29,106.28,106.29,98000001.0
2008-06-20 03:06:00,106.28,106.29,106.27,106.28,120900000.0
2008-06-20 03:07:00,106.27,106.29,106.27,106.28,78100000.0
2008-06-20 03:08:00,106.27,106.28,106.245,106.25,371000000.0
2008-06-20 03:09:00,106.245,106.25,106.24,106.24,103100000.0
2008-06-20 03:10:00,106.24,106.25,106.24,106.24,33600000.0
2008-06-20 03:11:00,106.23,106.23,106.23,106.23,3800000.0
2008-06-20 03:12:00,106.23,106.24,106.22,106.24,61700000.0
2008-06-20 03:13:00,106.25,106.26,106.25,106.25,38400000.0
2008-06-20 03:14:00,106.25,106.25,106.23,106.24,58300000.0
2008-06-20 03:15:00,106.24,106.24,106.23,106.23,141900000.0
2008-06-20 03:16:00,106.23,106.24,106.23,106.23,86400000.0
2008-06-20 03:17:00,106.22,106.23,106.215,106.215,118900000.0
2008-06-20 03:18:00,106.21,106.22,106.2,106.22,222300000.0
2008-06-20 03:19:00,106.215,106.22,106.21,106.22,52400000.0
2008-06-20 03:20:00,106.22,106.23,106.185,106.2,210700000.0
2008-06-20 03:21:00,106.2,106.2,106.19,106.19,117600000.0
2008-06-20 03:22:00,106.2,106.2,106.18,106.2,173900000.0
2008-06-20 03:23:00,106.2,106.2,106.18,106.185,250600000.0
2008-06-20 03:24:00,106.19,106.19,106.175,106.18,292600001.0
2008-06-20 03:25:00,106.175,106.19,106.16,106.17,197200001.0
2008-06-20 03:26:00,106.18,106.19,106.17,106.17,206600000.0
2008-06-20 03:27:00,106.17,106.18,106.17,106.17,199700000.0
2008-06-20 03:28:00,106.17,106.18,106.16,106.17,318600000.0
2008-06-20 03:29:00,106.165,106.17,106.16,106.17,56100000.0
2008-06-20 03:30:00,106.17,106.17,106.16,106.17,98700000.0
2008-06-20 03:31:00,106.17,106.19,106.17,106.19,168400000.0
2008-06-20 03:32:00,106.18,106.19,106.17,106.18,112700000.0
2008-06-20 03:33:00,106.18,106.19,106.18,106.18,89300000.0
2008-06-20 03:34:00,106.18,106.185,106.17,106.18,357900000.0
2008-06-20 03:35:00,106.18,106.185,106.17,106.18,499999998.0
2008-06-20 03:36:00,106.18,106.19,106.18,106.19,113900000.0
2008-06-20 03:37:00,106.19,106.2,106.18,106.19,86700000.0
2008-06-20 03:38:00,106.19,106.2,106.19,106.2,33600000.0
2008-06-20 03:39:00,106.2,106.21,106.2,106.21,97500000.0
2008-06-20 03:40:00,106.205,106.205,106.19,106.19,80800000.0
2008-06-20 03:41:00,106.19,106.19,106.18,106.18,77800000.0
2008-06-20 03:42:00,106.18,106.19,106.18,106.19,99700000.0
2008-06-20 03:43:00,106.185,106.19,106.16,106.16,176500000.0
2008-06-20 03:44:00,106.17,106.18,106.16,106.18,113200000.0
2008-06-20 03:45:00,106.17,106.17,106.17,106.17,44500000.0
2008-06-20 03:46:00,106.17,106.18,106.16,106.17,98200000.0
2008-06-20 03:47:00,106.16,106.17,106.16,106.16,95100000.0
2008-06-20 03:48:00,106.16,106.18,106.16,106.18,97900000.0
2008-06-20 03:49:00,106.18,106.18,106.17,106.17,10500000.0
2008-06-20 03:50:00,106.165,106.19,106.165,106.18,72000000.0
2008-06-20 03:51:00,106.17,106.17,106.17,106.17,34600000.0
2008-06-20 03:52:00,106.17,106.17,106.17,106.17,43400000.0
2008-06-20 03:53:00,106.17,106.18,106.16,106.18,150900000.0
2008-06-20 03:54:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-20 03:55:00,106.175,106.19,106.17,106.18,54100000.0
2008-06-20 03:56:00,106.19,106.19,106.18,106.18,4800000.0
2008-06-20 03:57:00,106.18,106.19,106.18,106.19,81900000.0
2008-06-20 03:58:00,106.185,106.19,106.18,106.19,13600000.0
2008-06-20 03:59:00,106.18,106.185,106.18,106.185,7100000.0
2008-06-20 04:00:00,106.19,106.21,106.19,106.2,156000000.0
2008-06-20 04:01:00,106.205,106.21,106.2,106.2,63400000.0
2008-06-20 04:02:00,106.195,106.195,106.195,106.195,4500000.0
2008-06-20 04:03:00,106.19,106.2,106.19,106.2,28000000.0
2008-06-20 04:04:00,106.2,106.22,106.2,106.21,66200000.0
2008-06-20 04:05:00,106.21,106.21,106.19,106.19,43000000.0
2008-06-20 04:06:00,106.19,106.19,106.19,106.19,71500000.0
2008-06-20 04:07:00,106.19,106.2,106.19,106.19,52400000.0
2008-06-20 04:08:00,106.18,106.18,106.18,106.18,4000000.0
2008-06-20 04:09:00,106.18,106.19,106.18,106.18,42300000.0
2008-06-20 04:10:00,106.18,106.19,106.18,106.18,59600000.0
2008-06-20 04:11:00,106.18,106.18,106.18,106.18,52200000.0
2008-06-20 04:12:00,106.19,106.19,106.19,106.19,29100000.0
2008-06-20 04:13:00,106.19,106.19,106.18,106.185,81100000.0
2008-06-20 04:14:00,106.19,106.19,106.18,106.18,78600000.0
2008-06-20 04:15:00,106.18,106.18,106.18,106.18,18000000.0
2008-06-20 04:16:00,106.18,106.19,106.17,106.18,267000000.0
2008-06-20 04:17:00,106.18,106.19,106.18,106.18,93300000.0
2008-06-20 04:18:00,106.18,106.18,106.18,106.18,16800000.0
2008-06-20 04:19:00,106.17,106.17,106.17,106.17,3100000.0
2008-06-20 04:20:00,106.17,106.17,106.17,106.17,42900000.0
2008-06-20 04:21:00,106.17,106.21,106.17,106.2,194000000.0
2008-06-20 04:22:00,106.2,106.2,106.18,106.18,112500000.0
2008-06-20 04:23:00,106.19,106.19,106.19,106.19,48300000.0
2008-06-20 04:24:00,106.19,106.23,106.18,106.23,59300000.0
2008-06-20 04:25:00,106.225,106.24,106.225,106.23,37500000.0
2008-06-20 04:26:00,106.23,106.24,106.205,106.24,245600000.0
2008-06-20 04:27:00,106.235,106.24,106.23,106.23,104400000.0
2008-06-20 04:28:00,106.225,106.23,106.225,106.225,42800000.0
2008-06-20 04:29:00,106.225,106.225,106.21,106.21,22200000.0
2008-06-20 04:30:00,106.21,106.21,106.19,106.19,95400000.0
2008-06-20 04:31:00,106.19,106.19,106.18,106.19,85200000.0
2008-06-20 04:32:00,106.19,106.2,106.18,106.2,153700000.0
2008-06-20 04:33:00,106.2,106.21,106.195,106.2,82300000.0
2008-06-20 04:34:00,106.2,106.21,106.2,106.21,79000000.0
2008-06-20 04:35:00,106.21,106.22,106.205,106.22,90300000.0
2008-06-20 04:36:00,106.215,106.22,106.21,106.22,87200000.0
2008-06-20 04:37:00,106.22,106.23,106.195,106.22,83100000.0
2008-06-20 04:38:00,106.21,106.215,106.21,106.215,7800000.0
2008-06-20 04:39:00,106.21,106.215,106.21,106.21,28200000.0
2008-06-20 04:40:00,106.23,106.23,106.22,106.22,183200000.0
2008-06-20 04:41:00,106.22,106.24,106.22,106.235,108500000.0
2008-06-20 04:42:00,106.24,106.27,106.24,106.27,189600000.0
2008-06-20 04:43:00,106.27,106.29,106.25,106.25,234800000.0
2008-06-20 04:44:00,106.255,106.26,106.245,106.26,51800000.0
2008-06-20 04:45:00,106.26,106.26,106.245,106.25,89300000.0
2008-06-20 04:46:00,106.25,106.26,106.245,106.26,88100000.0
2008-06-20 04:47:00,106.26,106.27,106.26,106.27,64800000.0
2008-06-20 04:48:00,106.27,106.27,106.26,106.26,129900000.0
2008-06-20 04:49:00,106.26,106.26,106.26,106.26,12000000.0
2008-06-20 04:50:00,106.25,106.27,106.25,106.26,48300000.0
2008-06-20 04:51:00,106.26,106.26,106.24,106.25,61700000.0
2008-06-20 04:52:00,106.25,106.26,106.25,106.25,100600000.0
2008-06-20 04:53:00,106.25,106.26,106.25,106.25,271800000.0
2008-06-20 04:54:00,106.25,106.25,106.25,106.25,10600000.0
2008-06-20 04:55:00,106.25,106.25,106.245,106.25,82500000.0
2008-06-20 04:56:00,106.25,106.25,106.245,106.25,36400000.0
2008-06-20 04:57:00,106.25,106.25,106.23,106.24,92600000.0
2008-06-20 04:58:00,106.24,106.24,106.235,106.24,33800000.0
2008-06-20 04:59:00,106.24,106.24,106.24,106.24,7200000.0
2008-06-20 05:00:00,106.24,106.24,106.23,106.23,61900000.0
2008-06-20 05:01:00,106.23,106.25,106.23,106.24,135300000.0
2008-06-20 05:02:00,106.24,106.255,106.24,106.25,80600000.0
2008-06-20 05:03:00,106.25,106.27,106.25,106.27,16600000.0
2008-06-20 05:04:00,106.265,106.265,106.26,106.26,27500000.0
2008-06-20 05:05:00,106.265,106.27,106.26,106.26,160000000.0
2008-06-20 05:06:00,106.26,106.29,106.26,106.26,131500000.0
2008-06-20 05:07:00,106.26,106.33,106.26,106.275,132399999.0
2008-06-20 05:08:00,106.265,106.265,106.25,106.25,66300000.0
2008-06-20 05:09:00,106.25,106.29,106.24,106.29,122500000.0
2008-06-20 05:10:00,106.285,106.29,106.28,106.28,14800000.0
2008-06-20 05:11:00,106.28,106.28,106.27,106.28,25700000.0
2008-06-20 05:12:00,106.28,106.28,106.27,106.275,49700000.0
2008-06-20 05:13:00,106.27,106.275,106.27,106.27,38400000.0
2008-06-20 05:14:00,106.275,106.29,106.26,106.28,113100000.0
2008-06-20 05:15:00,106.28,106.28,106.26,106.27,170200001.0
2008-06-20 05:16:00,106.275,106.28,106.27,106.28,75700000.0
2008-06-20 05:17:00,106.28,106.28,106.27,106.27,134500000.0
2008-06-20 05:18:00,106.27,106.275,106.225,106.225,82500000.0
2008-06-20 05:19:00,106.225,106.225,106.215,106.215,20800000.0
2008-06-20 05:20:00,106.21,106.265,106.205,106.265,92900000.0
2008-06-20 05:21:00,106.265,106.29,106.265,106.29,302699998.0
2008-06-20 05:22:00,106.29,106.3,106.27,106.27,137800000.0
2008-06-20 05:23:00,106.27,106.28,106.27,106.28,53800000.0
2008-06-20 05:24:00,106.275,106.275,106.275,106.275,3000000.0
2008-06-20 05:25:00,106.275,106.28,106.27,106.27,88900000.0
2008-06-20 05:26:00,106.28,106.32,106.28,106.315,355400000.0
2008-06-20 05:27:00,106.325,106.345,106.325,106.34,114700000.0
2008-06-20 05:28:00,106.34,106.345,106.33,106.34,54400000.0
2008-06-20 05:29:00,106.35,106.355,106.335,106.335,145100000.0
2008-06-20 05:30:00,106.34,106.34,106.29,106.29,88100000.0
2008-06-20 05:31:00,106.29,106.29,106.265,106.265,51100000.0
2008-06-20 05:32:00,106.26,106.29,106.24,106.28,59000000.0
2008-06-20 05:33:00,106.28,106.29,106.28,106.29,9800000.0
2008-06-20 05:35:00,106.27,106.335,106.27,106.33,97300000.0
2008-06-20 05:36:00,106.33,106.34,106.325,106.335,29300000.0
2008-06-20 05:37:00,106.33,106.345,106.31,106.315,71200000.0
2008-06-20 05:38:00,106.32,106.335,106.315,106.335,42200000.0
2008-06-20 05:39:00,106.335,106.34,106.33,106.33,48600000.0
2008-06-20 05:40:00,106.33,106.33,106.33,106.33,3900000.0
2008-06-20 05:41:00,106.33,106.33,106.315,106.32,16500000.0
2008-06-20 05:42:00,106.32,106.32,106.3,106.3,132100000.0
2008-06-20 05:43:00,106.3,106.3,106.295,106.295,35200000.0
2008-06-20 05:44:00,106.29,106.295,106.285,106.285,30200000.0
2008-06-20 05:45:00,106.28,106.29,106.28,106.28,113400000.0
2008-06-20 05:46:00,106.28,106.29,106.28,106.28,16500000.0
2008-06-20 05:47:00,106.28,106.28,106.25,106.26,158500000.0
2008-06-20 05:48:00,106.255,106.26,106.24,106.25,148700000.0
2008-06-20 05:49:00,106.25,106.26,106.24,106.24,268200000.0
2008-06-20 05:50:00,106.245,106.25,106.245,106.25,25500000.0
2008-06-20 05:51:00,106.26,106.26,106.25,106.26,69800000.0
2008-06-20 05:52:00,106.255,106.275,106.255,106.265,28400000.0
2008-06-20 05:53:00,106.265,106.275,106.265,106.27,39800000.0
2008-06-20 05:54:00,106.27,106.275,106.27,106.27,53600000.0
2008-06-20 05:55:00,106.26,106.275,106.26,106.27,34600000.0
2008-06-20 05:56:00,106.265,106.27,106.26,106.265,61700000.0
2008-06-20 05:57:00,106.255,106.27,106.255,106.265,75900000.0
2008-06-20 05:58:00,106.27,106.27,106.265,106.265,45200000.0
2008-06-20 05:59:00,106.27,106.27,106.26,106.27,70700000.0
2008-06-20 06:00:00,106.27,106.27,106.26,106.27,18300000.0
2008-06-20 06:01:00,106.265,106.27,106.26,106.27,39800000.0
2008-06-20 06:02:00,106.27,106.28,106.27,106.27,27300000.0
2008-06-20 06:03:00,106.265,106.265,106.255,106.26,66800000.0
2008-06-20 06:04:00,106.265,106.265,106.22,106.22,123800000.0
2008-06-20 06:05:00,106.215,106.225,106.21,106.22,182899999.0
2008-06-20 06:06:00,106.215,106.225,106.205,106.21,627900004.0
2008-06-20 06:07:00,106.21,106.22,106.21,106.21,269699998.0
2008-06-20 06:08:00,106.215,106.225,106.2,106.2,104700000.0
2008-06-20 06:09:00,106.2,106.215,106.2,106.215,124300001.0
2008-06-20 06:10:00,106.21,106.215,106.2,106.205,27200000.0
2008-06-20 06:11:00,106.205,106.205,106.205,106.205,4600000.0
2008-06-20 06:12:00,106.21,106.24,106.205,106.24,85000000.0
2008-06-20 06:13:00,106.235,106.235,106.21,106.22,62100000.0
2008-06-20 06:14:00,106.215,106.225,106.21,106.225,62800000.0
2008-06-20 06:15:00,106.235,106.25,106.225,106.245,74200000.0
2008-06-20 06:16:00,106.24,106.26,106.24,106.25,135500000.0
2008-06-20 06:17:00,106.25,106.25,106.24,106.25,21200000.0
2008-06-20 06:18:00,106.25,106.265,106.245,106.245,31000000.0
2008-06-20 06:19:00,106.24,106.27,106.24,106.265,122900000.0
2008-06-20 06:20:00,106.26,106.26,106.255,106.255,18400000.0
2008-06-20 06:21:00,106.25,106.285,106.25,106.26,54400000.0
2008-06-20 06:22:00,106.255,106.26,106.255,106.26,13100000.0
2008-06-20 06:23:00,106.255,106.285,106.255,106.28,64600000.0
2008-06-20 06:24:00,106.28,106.29,106.265,106.285,114400000.0
2008-06-20 06:25:00,106.29,106.29,106.28,106.28,86800000.0
2008-06-20 06:26:00,106.28,106.29,106.28,106.285,26600000.0
2008-06-20 06:27:00,106.29,106.29,106.28,106.285,161800000.0
2008-06-20 06:28:00,106.28,106.285,106.28,106.285,41600000.0
2008-06-20 06:29:00,106.28,106.29,106.28,106.29,94400000.0
2008-06-20 06:30:00,106.29,106.29,106.28,106.28,49000000.0
2008-06-20 06:31:00,106.28,106.29,106.28,106.285,96400000.0
2008-06-20 06:32:00,106.29,106.29,106.27,106.28,74000000.0
2008-06-20 06:33:00,106.28,106.28,106.26,106.265,177300000.0
2008-06-20 06:34:00,106.26,106.28,106.26,106.27,129700001.0
2008-06-20 06:35:00,106.27,106.28,106.27,106.27,35400000.0
2008-06-20 06:36:00,106.265,106.275,106.265,106.275,53800000.0
2008-06-20 06:37:00,106.28,106.315,106.28,106.315,38700000.0
2008-06-20 06:38:00,106.315,106.315,106.3,106.315,41600000.0
2008-06-20 06:39:00,106.31,106.34,106.3,106.3,79100000.0
2008-06-20 06:40:00,106.315,106.33,106.315,106.32,41000000.0
2008-06-20 06:41:00,106.32,106.325,106.3,106.3,90800000.0
2008-06-20 06:42:00,106.305,106.305,106.295,106.305,24000000.0
2008-06-20 06:43:00,106.3,106.31,106.3,106.31,17200000.0
2008-06-20 06:44:00,106.31,106.315,106.3,106.315,61000000.0
2008-06-20 06:45:00,106.32,106.335,106.275,106.275,93500000.0
2008-06-20 06:46:00,106.28,106.29,106.27,106.29,35500000.0
2008-06-20 06:47:00,106.29,106.295,106.28,106.295,27500000.0
2008-06-20 06:48:00,106.29,106.305,106.26,106.295,102300000.0
2008-06-20 06:49:00,106.3,106.305,106.27,106.305,57800000.0
2008-06-20 06:50:00,106.305,106.315,106.3,106.305,115900000.0
2008-06-20 06:51:00,106.31,106.32,106.31,106.32,45800000.0
2008-06-20 06:52:00,106.32,106.34,106.32,106.335,101200000.0
2008-06-20 06:53:00,106.33,106.335,106.325,106.325,59500000.0
2008-06-20 06:54:00,106.33,106.335,106.305,106.305,32500000.0
2008-06-20 06:55:00,106.31,106.31,106.305,106.31,12900000.0
2008-06-20 06:56:00,106.31,106.31,106.305,106.305,9900000.0
2008-06-20 06:57:00,106.31,106.31,106.3,106.3,12400000.0
2008-06-20 06:58:00,106.295,106.31,106.295,106.305,21900000.0
2008-06-20 06:59:00,106.31,106.32,106.31,106.32,34900000.0
2008-06-20 07:00:00,106.32,106.335,106.32,106.325,54700000.0
2008-06-20 07:01:00,106.33,106.33,106.32,106.325,28500000.0
2008-06-20 07:02:00,106.325,106.33,106.32,106.32,55800000.0
2008-06-20 07:03:00,106.315,106.315,106.31,106.31,12000000.0
2008-06-20 07:04:00,106.31,106.31,106.31,106.31,4600000.0
2008-06-20 07:05:00,106.31,106.31,106.29,106.29,23700000.0
2008-06-20 07:06:00,106.29,106.29,106.29,106.29,3900000.0
2008-06-20 07:07:00,106.295,106.32,106.295,106.32,24200000.0
2008-06-20 07:08:00,106.335,106.335,106.335,106.335,5800000.0
2008-06-20 07:09:00,106.335,106.335,106.33,106.335,26100000.0
2008-06-20 07:10:00,106.33,106.335,106.33,106.335,75700000.0
2008-06-20 07:11:00,106.33,106.345,106.33,106.34,39400000.0
2008-06-20 07:12:00,106.345,106.345,106.335,106.335,38700000.0
2008-06-20 07:13:00,106.33,106.34,106.33,106.335,34800000.0
2008-06-20 07:14:00,106.335,106.335,106.33,106.335,10200000.0
2008-06-20 07:15:00,106.34,106.35,106.335,106.345,48400000.0
2008-06-20 07:16:00,106.35,106.355,106.345,106.345,45600000.0
2008-06-20 07:17:00,106.35,106.355,106.34,106.345,52700000.0
2008-06-20 07:18:00,106.34,106.345,106.335,106.345,32100000.0
2008-06-20 07:19:00,106.34,106.345,106.335,106.34,23800000.0
2008-06-20 07:20:00,106.345,106.345,106.33,106.345,43000000.0
2008-06-20 07:21:00,106.35,106.355,106.34,106.345,81900000.0
2008-06-20 07:22:00,106.34,106.34,106.31,106.315,86400000.0
2008-06-20 07:23:00,106.32,106.32,106.31,106.32,58900000.0
2008-06-20 07:24:00,106.32,106.325,106.315,106.315,27400000.0
2008-06-20 07:25:00,106.315,106.34,106.315,106.34,75100000.0
2008-06-20 07:26:00,106.335,106.36,106.33,106.35,36000000.0
2008-06-20 07:27:00,106.34,106.34,106.32,106.32,47000000.0
2008-06-20 07:28:00,106.32,106.36,106.32,106.345,87500000.0
2008-06-20 07:29:00,106.35,106.355,106.335,106.345,110700000.0
2008-06-20 07:30:00,106.34,106.35,106.315,106.32,108800000.0
2008-06-20 07:31:00,106.315,106.33,106.31,106.33,63500000.0
2008-06-20 07:32:00,106.33,106.33,106.33,106.33,7600000.0
2008-06-20 07:33:00,106.33,106.34,106.325,106.33,44600000.0
2008-06-20 07:34:00,106.34,106.34,106.33,106.33,33600000.0
2008-06-20 07:35:00,106.34,106.34,106.33,106.34,20200000.0
2008-06-20 07:36:00,106.33,106.33,106.33,106.33,12000000.0
2008-06-20 07:37:00,106.33,106.33,106.285,106.29,155000000.0
2008-06-20 07:38:00,106.28,106.305,106.28,106.295,41400000.0
2008-06-20 07:39:00,106.3,106.31,106.295,106.305,22600000.0
2008-06-20 07:40:00,106.31,106.31,106.275,106.275,34600000.0
2008-06-20 07:41:00,106.275,106.28,106.275,106.28,18100000.0
2008-06-20 07:42:00,106.28,106.29,106.26,106.29,159400000.0
2008-06-20 07:43:00,106.285,106.3,106.28,106.285,144600000.0
2008-06-20 07:44:00,106.28,106.29,106.265,106.265,101300000.0
2008-06-20 07:45:00,106.27,106.285,106.265,106.275,46700000.0
2008-06-20 07:46:00,106.28,106.285,106.275,106.275,81500000.0
2008-06-20 07:47:00,106.27,106.275,106.27,106.275,11500000.0
2008-06-20 07:48:00,106.27,106.29,106.26,106.28,132500000.0
2008-06-20 07:49:00,106.285,106.29,106.28,106.29,131400000.0
2008-06-20 07:50:00,106.29,106.29,106.285,106.29,52700000.0
2008-06-20 07:51:00,106.29,106.29,106.28,106.29,93000002.0
2008-06-20 07:52:00,106.29,106.3,106.28,106.28,175100000.0
2008-06-20 07:53:00,106.28,106.29,106.28,106.29,75900000.0
2008-06-20 07:54:00,106.29,106.29,106.285,106.29,23400000.0
2008-06-20 07:56:00,106.28,106.3,106.28,106.29,68100001.0
2008-06-20 07:57:00,106.29,106.29,106.29,106.29,26100000.0
2008-06-20 07:58:00,106.29,106.3,106.29,106.3,18200000.0
2008-06-20 07:59:00,106.295,106.3,106.29,106.3,51300000.0
2008-06-20 08:00:00,106.3,106.32,106.29,106.315,285800000.0
2008-06-20 08:01:00,106.31,106.31,106.29,106.305,150100000.0
2008-06-20 08:02:00,106.31,106.32,106.3,106.3,205000000.0
2008-06-20 08:03:00,106.3,106.31,106.29,106.3,326200000.0
2008-06-20 08:04:00,106.3,106.32,106.3,106.32,248200000.0
2008-06-20 08:05:00,106.32,106.32,106.3,106.31,279299999.0
2008-06-20 08:06:00,106.31,106.31,106.29,106.29,353399998.0
2008-06-20 08:07:00,106.29,106.3,106.285,106.285,282900000.0
2008-06-20 08:08:00,106.285,106.31,106.28,106.29,248500000.0
2008-06-20 08:09:00,106.29,106.295,106.29,106.29,153100001.0
2008-06-20 08:10:00,106.29,106.3,106.28,106.29,173900000.0
2008-06-20 08:11:00,106.29,106.29,106.27,106.29,395400003.0
2008-06-20 08:12:00,106.28,106.29,106.28,106.29,87200000.0
2008-06-20 08:13:00,106.29,106.3,106.28,106.29,385500000.0
2008-06-20 08:14:00,106.295,106.3,106.29,106.3,396100002.0
2008-06-20 08:15:00,106.3,106.3,106.27,106.29,89200000.0
2008-06-20 08:16:00,106.29,106.295,106.285,106.295,150000000.0
2008-06-20 08:17:00,106.295,106.295,106.29,106.29,54200000.0
2008-06-20 08:18:00,106.28,106.29,106.18,106.235,243600000.0
2008-06-20 08:19:00,106.23,106.26,106.23,106.26,174500000.0
2008-06-20 08:20:00,106.255,106.27,106.245,106.265,151200000.0
2008-06-20 08:21:00,106.26,106.28,106.25,106.275,88800000.0
2008-06-20 08:22:00,106.28,106.29,106.27,106.28,135500000.0
2008-06-20 08:23:00,106.28,106.34,106.28,106.285,372400000.0
2008-06-20 08:24:00,106.29,106.335,106.28,106.33,291400000.0
2008-06-20 08:25:00,106.33,106.34,106.32,106.32,150900000.0
2008-06-20 08:26:00,106.315,106.32,106.305,106.305,103100000.0
2008-06-20 08:27:00,106.305,106.325,106.3,106.305,413900000.0
2008-06-20 08:28:00,106.305,106.325,106.3,106.32,266000000.0
2008-06-20 08:29:00,106.31,106.325,106.295,106.325,128500000.0
2008-06-20 08:30:00,106.33,106.33,106.32,106.33,49100000.0
2008-06-20 08:31:00,106.335,106.335,106.335,106.335,9200000.0
2008-06-20 08:32:00,106.34,106.35,106.335,106.35,65900000.0
2008-06-20 08:33:00,106.345,106.35,106.335,106.335,117400000.0
2008-06-20 08:34:00,106.33,106.335,106.33,106.335,32800000.0
2008-06-20 08:35:00,106.335,106.345,106.33,106.335,42600000.0
2008-06-20 08:36:00,106.33,106.335,106.33,106.335,40500000.0
2008-06-20 08:37:00,106.33,106.335,106.31,106.31,108200000.0
2008-06-20 08:38:00,106.31,106.32,106.31,106.31,43100000.0
2008-06-20 08:39:00,106.31,106.33,106.27,106.27,146800000.0
2008-06-20 08:40:00,106.27,106.27,106.26,106.265,86900000.0
2008-06-20 08:42:00,106.265,106.28,106.25,106.25,48500000.0
2008-06-20 08:43:00,106.25,106.25,106.215,106.22,96300000.0
2008-06-20 08:44:00,106.22,106.23,106.2,106.21,110100000.0
2008-06-20 08:45:00,106.22,106.25,106.22,106.25,107100000.0
2008-06-20 08:46:00,106.25,106.27,106.245,106.26,151700000.0
2008-06-20 08:47:00,106.26,106.26,106.24,106.24,57600000.0
2008-06-20 08:48:00,106.24,106.24,106.205,106.24,74500000.0
2008-06-20 08:49:00,106.23,106.23,106.21,106.22,72000000.0
2008-06-20 08:50:00,106.21,106.23,106.21,106.23,111400000.0
2008-06-20 08:51:00,106.23,106.25,106.23,106.24,57600000.0
2008-06-20 08:52:00,106.24,106.24,106.24,106.24,2400000.0
2008-06-20 08:53:00,106.23,106.24,106.22,106.22,56500000.0
2008-06-20 08:54:00,106.22,106.22,106.2,106.205,68500000.0
2008-06-20 08:55:00,106.205,106.215,106.2,106.205,122600000.0
2008-06-20 08:56:00,106.205,106.22,106.2,106.22,77000000.0
2008-06-20 08:57:00,106.22,106.22,106.2,106.2,98100000.0
2008-06-20 08:58:00,106.2,106.22,106.19,106.22,72000000.0
2008-06-20 08:59:00,106.21,106.22,106.21,106.21,66600000.0
2008-06-20 09:00:00,106.21,106.22,106.19,106.2,93400000.0
2008-06-20 09:01:00,106.19,106.2,106.19,106.2,30800000.0
2008-06-20 09:02:00,106.2,106.2,106.18,106.18,67400000.0
2008-06-20 09:03:00,106.18,106.18,106.1,106.1,253100000.0
2008-06-20 09:04:00,106.11,106.16,106.105,106.14,334500000.0
2008-06-20 09:05:00,106.14,106.18,106.14,106.17,309500000.0
2008-06-20 09:06:00,106.17,106.22,106.17,106.2,136500000.0
2008-06-20 09:07:00,106.2,106.22,106.19,106.2,233100000.0
2008-06-20 09:08:00,106.195,106.23,106.175,106.18,407400001.0
2008-06-20 09:09:00,106.18,106.195,106.165,106.195,266100000.0
2008-06-20 09:10:00,106.195,106.31,106.195,106.3,149900000.0
2008-06-20 09:11:00,106.3,106.31,106.255,106.3,193600000.0
2008-06-20 09:12:00,106.3,106.31,106.28,106.28,110900000.0
2008-06-20 09:13:00,106.28,106.31,106.28,106.3,98900000.0
2008-06-20 09:14:00,106.29,106.3,106.24,106.25,124100000.0
2008-06-20 09:15:00,106.25,106.27,106.21,106.23,149000000.0
2008-06-20 09:16:00,106.23,106.26,106.21,106.26,135000000.0
2008-06-20 09:17:00,106.26,106.29,106.25,106.27,164300000.0
2008-06-20 09:18:00,106.27,106.29,106.22,106.22,124700000.0
2008-06-20 09:19:00,106.23,106.23,106.22,106.22,153400000.0
2008-06-20 09:20:00,106.22,106.23,106.22,106.23,47800000.0
2008-06-20 09:21:00,106.23,106.24,106.23,106.24,109700000.0
2008-06-20 09:22:00,106.24,106.26,106.23,106.235,343900000.0
2008-06-20 09:23:00,106.235,106.25,106.235,106.25,115900000.0
2008-06-20 09:24:00,106.25,106.27,106.24,106.24,84900000.0
2008-06-20 09:25:00,106.24,106.26,106.22,106.23,318300000.0
2008-06-20 09:26:00,106.23,106.27,106.23,106.25,268600000.0
2008-06-20 09:27:00,106.25,106.27,106.22,106.22,160900000.0
2008-06-20 09:28:00,106.22,106.23,106.2,106.2,162600000.0
2008-06-20 09:29:00,106.2,106.23,106.2,106.21,166400000.0
2008-06-20 09:30:00,106.21,106.22,106.2,106.22,137400000.0
2008-06-20 09:31:00,106.215,106.22,106.2,106.2,169500000.0
2008-06-20 09:32:00,106.2,106.2,106.17,106.17,109000000.0
2008-06-20 09:33:00,106.17,106.18,106.17,106.18,77600000.0
2008-06-20 09:34:00,106.18,106.18,106.17,106.18,25100000.0
2008-06-20 09:35:00,106.18,106.19,106.17,106.18,92700000.0
2008-06-20 09:36:00,106.175,106.21,106.17,106.19,156600000.0
2008-06-20 09:37:00,106.19,106.2,106.19,106.2,42900000.0
2008-06-20 09:38:00,106.19,106.21,106.175,106.2,144900000.0
2008-06-20 09:39:00,106.19,106.22,106.19,106.19,130200000.0
2008-06-20 09:40:00,106.19,106.19,106.16,106.17,197100000.0
2008-06-20 09:41:00,106.17,106.17,106.13,106.14,230400000.0
2008-06-20 09:42:00,106.14,106.14,106.13,106.14,76800000.0
2008-06-20 09:43:00,106.14,106.14,106.11,106.11,84600000.0
2008-06-20 09:44:00,106.11,106.13,106.09,106.09,250300000.0
2008-06-20 09:45:00,106.09,106.11,106.08,106.11,189500000.0
2008-06-20 09:46:00,106.12,106.14,106.085,106.14,295900000.0
2008-06-20 09:47:00,106.14,106.16,106.12,106.12,280800000.0
2008-06-20 09:48:00,106.12,106.12,106.11,106.12,117200000.0
2008-06-20 09:49:00,106.12,106.15,106.12,106.14,140800000.0
2008-06-20 09:50:00,106.14,106.15,106.13,106.13,40800000.0
2008-06-20 09:51:00,106.13,106.16,106.11,106.115,153600000.0
2008-06-20 09:52:00,106.12,106.16,106.1,106.16,284700000.0
2008-06-20 09:53:00,106.17,106.17,106.12,106.12,138600000.0
2008-06-20 09:54:00,106.12,106.16,106.12,106.16,219300000.0
2008-06-20 09:55:00,106.15,106.15,106.11,106.11,187000000.0
2008-06-20 09:56:00,106.12,106.12,106.08,106.1,130800000.0
2008-06-20 09:57:00,106.1,106.1,106.08,106.1,87300000.0
2008-06-20 09:58:00,106.1,106.1,106.065,106.07,19400000.0
2008-06-20 09:59:00,106.07,106.08,106.06,106.07,296100000.0
2008-06-20 10:00:00,106.07,106.08,106.04,106.07,275500000.0
2008-06-20 10:01:00,106.07,106.14,106.07,106.125,302699999.0
2008-06-20 10:02:00,106.13,106.18,106.13,106.16,341300000.0
2008-06-20 10:03:00,106.16,106.19,106.155,106.155,148000000.0
2008-06-20 10:04:00,106.155,106.17,106.14,106.15,172200000.0
2008-06-20 10:05:00,106.16,106.165,106.155,106.155,131200000.0
2008-06-20 10:06:00,106.155,106.16,106.12,106.16,243699999.0
2008-06-20 10:07:00,106.16,106.17,106.15,106.16,74200000.0
2008-06-20 10:08:00,106.16,106.19,106.155,106.18,183200000.0
2008-06-20 10:09:00,106.18,106.21,106.18,106.185,157100000.0
2008-06-20 10:10:00,106.185,106.185,106.17,106.17,33600000.0
2008-06-20 10:11:00,106.17,106.23,106.17,106.21,108800000.0
2008-06-20 10:12:00,106.21,106.23,106.21,106.22,211000000.0
2008-06-20 10:13:00,106.22,106.23,106.2,106.21,162200000.0
2008-06-20 10:14:00,106.21,106.23,106.21,106.22,99000000.0
2008-06-20 10:15:00,106.23,106.26,106.22,106.25,150700000.0
2008-06-20 10:16:00,106.25,106.26,106.2,106.26,346800000.0
2008-06-20 10:17:00,106.25,106.26,106.24,106.26,144700000.0
2008-06-20 10:18:00,106.26,106.27,106.25,106.25,184000000.0
2008-06-20 10:19:00,106.25,106.26,106.23,106.25,121600000.0
2008-06-20 10:20:00,106.25,106.26,106.24,106.26,75900000.0
2008-06-20 10:21:00,106.26,106.27,106.25,106.27,112800000.0
2008-06-20 10:22:00,106.27,106.285,106.26,106.26,118500000.0
2008-06-20 10:23:00,106.26,106.27,106.22,106.235,410100000.0
2008-06-20 10:24:00,106.235,106.25,106.235,106.25,107700000.0
2008-06-20 10:25:00,106.25,106.29,106.24,106.29,875899999.0
2008-06-20 10:26:00,106.29,106.29,106.29,106.29,196300000.0
2008-06-20 10:27:00,106.29,106.29,106.29,106.29,79200000.0
2008-06-20 10:28:00,106.29,106.29,106.265,106.265,104200000.0
2008-06-20 10:29:00,106.27,106.28,106.265,106.28,62700000.0
2008-06-20 10:30:00,106.28,106.3,106.28,106.29,144500000.0
2008-06-20 10:31:00,106.29,106.3,106.28,106.3,147200000.0
2008-06-20 10:32:00,106.3,106.31,106.27,106.285,216599999.0
2008-06-20 10:33:00,106.285,106.295,106.285,106.29,43700000.0
2008-06-20 10:34:00,106.29,106.295,106.28,106.285,78200000.0
2008-06-20 10:35:00,106.29,106.29,106.27,106.28,87100000.0
2008-06-20 10:36:00,106.28,106.32,106.28,106.29,87600000.0
2008-06-20 10:37:00,106.29,106.29,106.265,106.265,116900000.0
2008-06-20 10:38:00,106.265,106.275,106.265,106.27,45300000.0
2008-06-20 10:39:00,106.27,106.32,106.27,106.31,302800000.0
2008-06-20 10:40:00,106.31,106.33,106.29,106.3,368800000.0
2008-06-20 10:41:00,106.29,106.31,106.29,106.31,140800000.0
2008-06-20 10:42:00,106.31,106.31,106.3,106.3,108100000.0
2008-06-20 10:43:00,106.3,106.36,106.29,106.35,297900000.0
2008-06-20 10:44:00,106.35,106.37,106.34,106.36,244800000.0
2008-06-20 10:45:00,106.37,106.37,106.3,106.3,224300000.0
2008-06-20 10:46:00,106.3,106.3,106.285,106.285,185300000.0
2008-06-20 10:47:00,106.3,106.31,106.28,106.3,240700000.0
2008-06-20 10:48:00,106.31,106.31,106.27,106.29,188100000.0
2008-06-20 10:49:00,106.29,106.3,106.28,106.3,153400000.0
2008-06-20 10:50:00,106.3,106.31,106.3,106.31,183000000.0
2008-06-20 10:51:00,106.31,106.33,106.31,106.32,58700000.0
2008-06-20 10:52:00,106.33,106.33,106.3,106.31,94500000.0
2008-06-20 10:53:00,106.305,106.305,106.29,106.3,113400000.0
2008-06-20 10:54:00,106.3,106.3,106.27,106.27,102300000.0
2008-06-20 10:55:00,106.27,106.27,106.255,106.255,45500000.0
2008-06-20 10:56:00,106.255,106.285,106.255,106.285,57700000.0
2008-06-20 10:57:00,106.285,106.285,106.255,106.255,38800000.0
2008-06-20 10:58:00,106.255,106.26,106.25,106.26,75100000.0
2008-06-20 10:59:00,106.26,106.265,106.24,106.25,88800000.0
2008-06-20 11:00:00,106.25,106.29,106.245,106.29,104500000.0
2008-06-20 11:01:00,106.29,106.29,106.28,106.28,43200000.0
2008-06-20 11:02:00,106.28,106.28,106.27,106.28,36000000.0
2008-06-20 11:03:00,106.28,106.29,106.25,106.25,65400000.0
2008-06-20 11:04:00,106.25,106.255,106.25,106.255,14700000.0
2008-06-20 11:05:00,106.26,106.29,106.26,106.265,90200000.0
2008-06-20 11:06:00,106.26,106.26,106.24,106.25,104100000.0
2008-06-20 11:07:00,106.24,106.28,106.24,106.265,112100000.0
2008-06-20 11:08:00,106.265,106.265,106.23,106.23,175200001.0
2008-06-20 11:09:00,106.23,106.25,106.23,106.23,151700000.0
2008-06-20 11:10:00,106.23,106.24,106.21,106.22,161200000.0
2008-06-20 11:11:00,106.22,106.22,106.2,106.21,67700000.0
2008-06-20 11:12:00,106.21,106.23,106.205,106.22,91000000.0
2008-06-20 11:13:00,106.22,106.22,106.17,106.18,189600000.0
2008-06-20 11:14:00,106.18,106.18,106.155,106.18,135400000.0
2008-06-20 11:15:00,106.18,106.18,106.14,106.145,152500000.0
2008-06-20 11:16:00,106.14,106.15,106.135,106.15,117000000.0
2008-06-20 11:17:00,106.15,106.19,106.15,106.185,231099999.0
2008-06-20 11:18:00,106.185,106.22,106.17,106.21,317500000.0
2008-06-20 11:19:00,106.21,106.22,106.2,106.22,77300000.0
2008-06-20 11:20:00,106.21,106.23,106.19,106.23,142700000.0
2008-06-20 11:21:00,106.23,106.23,106.21,106.22,91500000.0
2008-06-20 11:22:00,106.23,106.24,106.21,106.22,92000000.0
2008-06-20 11:23:00,106.22,106.24,106.22,106.24,76400000.0
2008-06-20 11:24:00,106.23,106.24,106.19,106.21,206900000.0
2008-06-20 11:25:00,106.21,106.235,106.2,106.215,134400000.0
2008-06-20 11:26:00,106.215,106.23,106.21,106.23,75700000.0
2008-06-20 11:27:00,106.23,106.25,106.22,106.245,301000000.0
2008-06-20 11:28:00,106.25,106.25,106.235,106.24,179100000.0
2008-06-20 11:29:00,106.24,106.255,106.2,106.205,161700000.0
2008-06-20 11:30:00,106.205,106.23,106.2,106.22,441699999.0
2008-06-20 11:31:00,106.23,106.25,106.23,106.24,413800000.0
2008-06-20 11:32:00,106.24,106.24,106.23,106.23,255300000.0
2008-06-20 11:33:00,106.23,106.25,106.23,106.24,685800003.0
2008-06-20 11:34:00,106.24,106.25,106.23,106.245,218700001.0
2008-06-20 11:35:00,106.245,106.25,106.245,106.25,93300000.0
2008-06-20 11:36:00,106.25,106.27,106.24,106.24,155400000.0
2008-06-20 11:37:00,106.24,106.25,106.21,106.225,246100000.0
2008-06-20 11:38:00,106.225,106.225,106.15,106.175,287200000.0
2008-06-20 11:39:00,106.17,106.18,106.15,106.155,155400000.0
2008-06-20 11:40:00,106.155,106.17,106.135,106.155,128600000.0
2008-06-20 11:41:00,106.155,106.21,106.12,106.18,336200000.0
2008-06-20 11:42:00,106.17,106.17,106.12,106.13,298200000.0
2008-06-20 11:43:00,106.13,106.18,106.11,106.18,351000000.0
2008-06-20 11:44:00,106.18,106.19,106.15,106.18,231900000.0
2008-06-20 11:45:00,106.18,106.19,106.12,106.14,268200000.0
2008-06-20 11:46:00,106.14,106.15,106.13,106.14,262500000.0
2008-06-20 11:47:00,106.14,106.16,106.13,106.15,162800000.0
2008-06-20 11:48:00,106.14,106.19,106.14,106.18,140100000.0
2008-06-20 11:49:00,106.18,106.18,106.15,106.17,228000000.0
2008-06-20 11:50:00,106.16,106.19,106.15,106.19,188700000.0
2008-06-20 11:51:00,106.19,106.19,106.15,106.19,178500000.0
2008-06-20 11:52:00,106.19,106.2,106.16,106.19,73600000.0
2008-06-20 11:53:00,106.19,106.2,106.16,106.18,160500000.0
2008-06-20 11:54:00,106.18,106.18,106.17,106.18,121500000.0
2008-06-20 11:55:00,106.18,106.18,106.17,106.17,29200000.0
2008-06-20 11:56:00,106.17,106.17,106.16,106.16,24000000.0
2008-06-20 11:57:00,106.16,106.18,106.15,106.16,209800000.0
2008-06-20 11:58:00,106.16,106.16,106.08,106.1,226200000.0
2008-06-20 11:59:00,106.1,106.13,106.1,106.13,203400000.0
2008-06-20 12:00:00,106.13,106.16,106.125,106.15,178800000.0
2008-06-20 12:01:00,106.15,106.17,106.13,106.17,204300000.0
2008-06-20 12:02:00,106.17,106.18,106.17,106.17,175700000.0
2008-06-20 12:03:00,106.17,106.18,106.16,106.17,237100000.0
2008-06-20 12:04:00,106.16,106.16,106.1,106.12,237600000.0
2008-06-20 12:05:00,106.12,106.14,106.06,106.1,397300000.0
2008-06-20 12:06:00,106.1,106.11,106.075,106.09,247700000.0
2008-06-20 12:07:00,106.09,106.12,106.08,106.1,244100000.0
2008-06-20 12:08:00,106.1,106.12,106.1,106.11,215800000.0
2008-06-20 12:09:00,106.11,106.13,106.11,106.13,101800000.0
2008-06-20 12:10:00,106.12,106.12,106.07,106.095,277800000.0
2008-06-20 12:11:00,106.09,106.1,106.08,106.1,156300000.0
2008-06-20 12:12:00,106.1,106.1,106.03,106.04,130200000.0
2008-06-20 12:13:00,106.04,106.11,106.04,106.11,148400000.0
2008-06-20 12:14:00,106.11,106.11,106.1,106.11,36000000.0
2008-06-20 12:15:00,106.11,106.12,106.09,106.1,121900000.0
2008-06-20 12:16:00,106.1,106.12,106.08,106.1,137500000.0
2008-06-20 12:17:00,106.1,106.11,106.1,106.11,64600000.0
2008-06-20 12:18:00,106.11,106.11,106.09,106.09,43800000.0
2008-06-20 12:19:00,106.08,106.09,106.06,106.075,204800000.0
2008-06-20 12:20:00,106.075,106.075,106.04,106.065,153200000.0
2008-06-20 12:21:00,106.07,106.11,106.055,106.1,359900000.0
2008-06-20 12:22:00,106.09,106.14,106.09,106.14,287700001.0
2008-06-20 12:23:00,106.14,106.19,106.13,106.17,205200001.0
2008-06-20 12:24:00,106.18,106.24,106.17,106.24,174700000.0
2008-06-20 12:25:00,106.24,106.25,106.21,106.24,175400000.0
2008-06-20 12:26:00,106.24,106.27,106.24,106.26,204500000.0
2008-06-20 12:27:00,106.26,106.29,106.26,106.28,134800000.0
2008-06-20 12:28:00,106.28,106.28,106.21,106.235,292500000.0
2008-06-20 12:29:00,106.24,106.25,106.23,106.245,171100000.0
2008-06-20 12:30:00,106.24,106.25,106.21,106.21,210700000.0
2008-06-20 12:31:00,106.21,106.22,106.18,106.2,457500000.0
2008-06-20 12:32:00,106.2,106.21,106.18,106.19,97800000.0
2008-06-20 12:33:00,106.19,106.2,106.175,106.18,228600000.0
2008-06-20 12:34:00,106.18,106.215,106.18,106.195,134200000.0
2008-06-20 12:35:00,106.195,106.22,106.14,106.15,396100000.0
2008-06-20 12:36:00,106.16,106.2,106.16,106.19,233000000.0
2008-06-20 12:37:00,106.19,106.21,106.185,106.21,135500000.0
2008-06-20 12:38:00,106.2,106.21,106.185,106.19,203100000.0
2008-06-20 12:39:00,106.19,106.22,106.185,106.22,117700000.0
2008-06-20 12:40:00,106.22,106.22,106.2,106.21,76800000.0
2008-06-20 12:41:00,106.21,106.22,106.19,106.195,117700000.0
2008-06-20 12:42:00,106.195,106.21,106.17,106.19,130300000.0
2008-06-20 12:43:00,106.2,106.2,106.19,106.2,71400000.0
2008-06-20 12:44:00,106.21,106.22,106.21,106.22,55200000.0
2008-06-20 12:45:00,106.22,106.24,106.22,106.24,50400000.0
2008-06-20 12:46:00,106.24,106.26,106.22,106.24,57600000.0
2008-06-20 12:47:00,106.23,106.23,106.2,106.2,65500000.0
2008-06-20 12:48:00,106.2,106.21,106.2,106.2,23700000.0
2008-06-20 12:49:00,106.2,106.22,106.2,106.2,91900000.0
2008-06-20 12:50:00,106.2,106.24,106.2,106.22,62000000.0
2008-06-20 12:51:00,106.22,106.22,106.11,106.15,152500000.0
2008-06-20 12:52:00,106.16,106.18,106.15,106.16,117200000.0
2008-06-20 12:53:00,106.16,106.17,106.12,106.13,231800000.0
2008-06-20 12:54:00,106.12,106.14,106.11,106.12,198400000.0
2008-06-20 12:55:00,106.12,106.14,106.11,106.14,145200000.0
2008-06-20 12:56:00,106.14,106.18,106.14,106.17,93300000.0
2008-06-20 12:57:00,106.17,106.21,106.17,106.21,119000000.0
2008-06-20 12:58:00,106.2,106.2,106.13,106.13,151200000.0
2008-06-20 12:59:00,106.13,106.19,106.11,106.12,175100000.0
2008-06-20 13:00:00,106.12,106.15,106.11,106.15,100400000.0
2008-06-20 13:01:00,106.15,106.16,106.12,106.14,142900000.0
2008-06-20 13:02:00,106.14,106.14,106.11,106.12,187100000.0
2008-06-20 13:03:00,106.11,106.12,106.1,106.105,107899999.0
2008-06-20 13:04:00,106.105,106.11,106.085,106.09,120900000.0
2008-06-20 13:05:00,106.09,106.11,106.08,106.08,221800000.0
2008-06-20 13:06:00,106.08,106.1,106.06,106.07,390500000.0
2008-06-20 13:07:00,106.07,106.08,106.06,106.08,258000000.0
2008-06-20 13:08:00,106.055,106.07,106.05,106.06,184700000.0
2008-06-20 13:09:00,106.06,106.06,106.0,106.0,371400000.0
2008-06-20 13:10:00,106.0,106.01,105.97,105.99,297600000.0
2008-06-20 13:11:00,105.99,106.0,105.94,105.96,234700000.0
2008-06-20 13:12:00,105.96,106.0,105.94,106.0,96000000.0
2008-06-20 13:13:00,106.0,106.02,105.975,105.975,201000000.0
2008-06-20 13:14:00,105.975,106.03,105.975,106.01,881400000.0
2008-06-20 13:15:00,106.01,106.01,105.94,105.96,534200000.0
2008-06-20 13:16:00,105.96,105.99,105.96,105.98,155700000.0
2008-06-20 13:17:00,105.97,105.98,105.93,105.97,463400001.0
2008-06-20 13:18:00,105.98,105.98,105.91,105.94,670500000.0
2008-06-20 13:19:00,105.94,105.96,105.92,105.925,655499999.0
2008-06-20 13:20:00,105.93,106.0,105.925,105.99,335000000.0
2008-06-20 13:21:00,105.99,106.0,105.97,105.97,117600000.0
2008-06-20 13:22:00,105.97,105.97,105.94,105.95,175200000.0
2008-06-20 13:23:00,105.95,105.97,105.94,105.97,108000000.0
2008-06-20 13:24:00,105.98,106.02,105.97,105.97,127200000.0
2008-06-20 13:25:00,105.97,106.01,105.97,105.99,260800000.0
2008-06-20 13:26:00,105.98,105.99,105.96,105.96,155800000.0
2008-06-20 13:27:00,105.96,106.0,105.94,105.97,331200000.0
2008-06-20 13:28:00,105.97,106.05,105.97,105.99,405800000.0
2008-06-20 13:29:00,105.98,105.98,105.94,105.94,275200000.0
2008-06-20 13:30:00,105.94,106.03,105.94,106.02,370400000.0
2008-06-20 13:31:00,106.02,106.03,105.96,105.98,340600000.0
2008-06-20 13:32:00,105.98,106.03,105.97,105.98,506500000.0
2008-06-20 13:33:00,105.98,106.04,105.96,106.04,229000000.0
2008-06-20 13:34:00,106.04,106.04,106.0,106.02,200500000.0
2008-06-20 13:35:00,106.02,106.07,106.01,106.04,305300000.0
2008-06-20 13:36:00,106.04,106.05,106.01,106.02,621700000.0
2008-06-20 13:37:00,106.015,106.05,106.0,106.05,437200000.0
2008-06-20 13:38:00,106.06,106.08,106.045,106.06,304000000.0
2008-06-20 13:39:00,106.07,106.08,106.05,106.07,183600000.0
2008-06-20 13:40:00,106.07,106.09,106.06,106.06,110000000.0
2008-06-20 13:41:00,106.06,106.08,106.05,106.05,103500000.0
2008-06-20 13:42:00,106.05,106.05,106.04,106.05,93200000.0
2008-06-20 13:43:00,106.05,106.05,106.03,106.05,104900000.0
2008-06-20 13:44:00,106.05,106.06,106.05,106.06,62400000.0
2008-06-20 13:45:00,106.05,106.06,106.04,106.04,33600000.0
2008-06-20 13:46:00,106.04,106.05,106.02,106.05,88000000.0
2008-06-20 13:47:00,106.06,106.07,106.04,106.06,97500000.0
2008-06-20 13:48:00,106.06,106.06,106.04,106.05,63400000.0
2008-06-20 13:49:00,106.05,106.1,106.05,106.07,111000000.0
2008-06-20 13:50:00,106.07,106.12,106.07,106.11,214700000.0
2008-06-20 13:51:00,106.11,106.12,106.08,106.1,144600000.0
2008-06-20 13:52:00,106.1,106.11,106.1,106.1,7800000.0
2008-06-20 13:53:00,106.11,106.11,106.09,106.1,118400000.0
2008-06-20 13:54:00,106.1,106.12,106.09,106.12,156500000.0
2008-06-20 13:55:00,106.11,106.13,106.11,106.13,59000000.0
2008-06-20 13:56:00,106.15,106.15,106.13,106.14,53200000.0
2008-06-20 13:57:00,106.14,106.17,106.14,106.16,71600000.0
2008-06-20 13:58:00,106.16,106.18,106.15,106.15,88900000.0
2008-06-20 13:59:00,106.15,106.15,106.1,106.1,258100000.0
2008-06-20 14:00:00,106.105,106.11,106.055,106.055,305700000.0
2008-06-20 14:01:00,106.06,106.1,106.055,106.09,237100000.0
2008-06-20 14:02:00,106.09,106.1,106.075,106.085,223600000.0
2008-06-20 14:03:00,106.08,106.14,106.07,106.14,301600000.0
2008-06-20 14:04:00,106.14,106.15,106.11,106.13,157100000.0
2008-06-20 14:05:00,106.13,106.18,106.13,106.17,108000000.0
2008-06-20 14:06:00,106.17,106.2,106.14,106.17,149000000.0
2008-06-20 14:07:00,106.18,106.2,106.16,106.19,208200000.0
2008-06-20 14:08:00,106.18,106.19,106.17,106.17,135100000.0
2008-06-20 14:09:00,106.17,106.17,106.13,106.15,360900000.0
2008-06-20 14:10:00,106.16,106.18,106.15,106.17,88200000.0
2008-06-20 14:11:00,106.18,106.185,106.17,106.18,55400000.0
2008-06-20 14:12:00,106.17,106.19,106.17,106.18,32400000.0
2008-06-20 14:13:00,106.17,106.17,106.14,106.14,94100000.0
2008-06-20 14:14:00,106.14,106.17,106.14,106.17,223600000.0
2008-06-20 14:15:00,106.17,106.18,106.14,106.14,153200000.0
2008-06-20 14:16:00,106.14,106.16,106.14,106.15,137400000.0
2008-06-20 14:17:00,106.15,106.16,106.15,106.15,29400000.0
2008-06-20 14:18:00,106.15,106.16,106.13,106.15,90500000.0
2008-06-20 14:19:00,106.15,106.16,106.14,106.15,165000000.0
2008-06-20 14:20:00,106.15,106.16,106.13,106.14,525000000.0
2008-06-20 14:21:00,106.14,106.14,106.12,106.13,305800003.0
2008-06-20 14:22:00,106.12,106.13,106.12,106.13,145300000.0
2008-06-20 14:23:00,106.13,106.15,106.11,106.14,237800000.0
2008-06-20 14:24:00,106.14,106.18,106.11,106.12,260100000.0
2008-06-20 14:25:00,106.12,106.15,106.11,106.15,408400001.0
2008-06-20 14:26:00,106.15,106.18,106.13,106.18,420900000.0
2008-06-20 14:27:00,106.18,106.23,106.16,106.2,254200000.0
2008-06-20 14:28:00,106.205,106.21,106.19,106.19,427000000.0
2008-06-20 14:29:00,106.19,106.22,106.13,106.13,606200000.0
2008-06-20 14:30:00,106.13,106.43,106.13,106.28,492999999.0
2008-06-20 14:31:00,106.285,106.34,106.265,106.265,447700000.0
2008-06-20 14:32:00,106.27,106.285,106.24,106.275,371800000.0
2008-06-20 14:33:00,106.27,106.3,106.27,106.295,171200000.0
2008-06-20 14:34:00,106.295,106.295,106.26,106.26,140000000.0
2008-06-20 14:35:00,106.26,106.275,106.26,106.27,183000000.0
2008-06-20 14:36:00,106.27,106.27,106.255,106.255,175100000.0
2008-06-20 14:37:00,106.255,106.255,106.15,106.18,488600000.0
2008-06-20 14:38:00,106.18,106.21,106.18,106.2,304400000.0
2008-06-20 14:39:00,106.2,106.21,106.18,106.2,216800000.0
2008-06-20 14:40:00,106.21,106.23,106.175,106.18,306600000.0
2008-06-20 14:41:00,106.18,106.185,106.155,106.155,143000000.0
2008-06-20 14:42:00,106.15,106.15,106.055,106.09,301400000.0
2008-06-20 14:43:00,106.09,106.09,106.03,106.09,363300000.0
2008-06-20 14:44:00,106.09,106.095,106.01,106.01,537100000.0
2008-06-20 14:45:00,106.02,106.03,105.99,106.02,341600000.0
2008-06-20 14:46:00,106.025,106.05,106.0,106.04,291600000.0
2008-06-20 14:47:00,106.04,106.04,105.97,105.99,221900000.0
2008-06-20 14:48:00,105.985,105.99,105.96,105.97,244700000.0
2008-06-20 14:49:00,105.97,105.99,105.97,105.99,188000000.0
2008-06-20 14:50:00,105.98,105.995,105.98,105.99,158900000.0
2008-06-20 14:51:00,105.99,106.02,105.99,106.01,253100000.0
2008-06-20 14:52:00,106.01,106.02,106.0,106.02,147200000.0
2008-06-20 14:53:00,106.02,106.03,106.01,106.01,123500000.0
2008-06-20 14:54:00,106.01,106.02,105.985,105.985,108400000.0
2008-06-20 14:55:00,105.985,105.985,105.955,105.97,263900000.0
2008-06-20 14:56:00,105.97,105.98,105.955,105.975,259900000.0
2008-06-20 14:57:00,105.975,105.98,105.94,105.95,166700000.0
2008-06-20 14:58:00,105.955,105.995,105.95,105.96,419500001.0
2008-06-20 14:59:00,105.96,105.98,105.945,105.945,214600000.0
2008-06-20 15:00:00,105.945,105.98,105.935,105.96,257000000.0
2008-06-20 15:01:00,105.96,106.0,105.96,105.98,407400000.0
2008-06-20 15:02:00,105.98,106.0,105.965,106.0,284100000.0
2008-06-20 15:03:00,106.0,106.02,105.98,105.98,219900000.0
2008-06-20 15:04:00,105.98,105.99,105.955,105.98,350100000.0
2008-06-20 15:05:00,105.98,105.98,105.95,105.96,175700000.0
2008-06-20 15:06:00,105.95,105.99,105.95,105.98,230500000.0
2008-06-20 15:07:00,105.97,105.97,105.845,105.87,352000000.0
2008-06-20 15:08:00,105.86,105.875,105.79,105.8,433500000.0
2008-06-20 15:09:00,105.8,105.835,105.77,105.815,385500000.0
2008-06-20 15:10:00,105.815,105.835,105.8,105.81,678400000.0
2008-06-20 15:11:00,105.82,105.82,105.715,105.73,308600000.0
2008-06-20 15:12:00,105.72,105.73,105.615,105.63,380800000.0
2008-06-20 15:13:00,105.63,105.72,105.63,105.72,245000000.0
2008-06-20 15:14:00,105.72,105.82,105.72,105.82,467500000.0
2008-06-20 15:15:00,105.82,105.83,105.78,105.79,422500000.0
2008-06-20 15:16:00,105.79,105.8,105.67,105.71,357500000.0
2008-06-20 15:17:00,105.71,105.71,105.625,105.63,297800000.0
2008-06-20 15:18:00,105.63,105.725,105.62,105.725,482900001.0
2008-06-20 15:19:00,105.725,105.725,105.63,105.655,372800000.0
2008-06-20 15:20:00,105.66,105.67,105.565,105.62,532400000.0
2008-06-20 15:21:00,105.62,105.65,105.61,105.65,435100000.0
2008-06-20 15:22:00,105.65,105.69,105.65,105.67,559600000.0
2008-06-20 15:23:00,105.67,105.79,105.67,105.79,297800000.0
2008-06-20 15:24:00,105.79,105.79,105.73,105.76,226500000.0
2008-06-20 15:25:00,105.76,105.79,105.74,105.75,241400000.0
2008-06-20 15:26:00,105.75,105.79,105.74,105.79,288100000.0
2008-06-20 15:27:00,105.79,105.84,105.77,105.81,244800000.0
2008-06-20 15:28:00,105.81,105.835,105.78,105.8,232300000.0
2008-06-20 15:29:00,105.8,105.83,105.79,105.8,222200000.0
2008-06-20 15:30:00,105.8,105.85,105.74,105.74,390900000.0
2008-06-20 15:31:00,105.735,105.74,105.71,105.71,377500000.0
2008-06-20 15:32:00,105.71,105.75,105.71,105.73,295900000.0
2008-06-20 15:33:00,105.75,105.77,105.74,105.76,100300000.0
2008-06-20 15:34:00,105.76,105.76,105.7,105.7,170200000.0
2008-06-20 15:35:00,105.7,105.71,105.67,105.68,186800000.0
2008-06-20 15:36:00,105.68,105.68,105.6,105.6,191200000.0
2008-06-20 15:37:00,105.6,105.66,105.6,105.66,191100000.0
2008-06-20 15:38:00,105.66,105.71,105.63,105.63,234000000.0
2008-06-20 15:39:00,105.64,105.7,105.63,105.7,126900000.0
2008-06-20 15:40:00,105.7,105.73,105.67,105.7,160900000.0
2008-06-20 15:41:00,105.7,105.72,105.66,105.67,284200000.0
2008-06-20 15:42:00,105.675,105.68,105.64,105.64,145300000.0
2008-06-20 15:43:00,105.65,105.71,105.64,105.71,236700000.0
2008-06-20 15:44:00,105.7,105.76,105.7,105.71,228400000.0
2008-06-20 15:45:00,105.7,105.725,105.65,105.68,321900000.0
2008-06-20 15:46:00,105.68,105.69,105.63,105.66,237000000.0
2008-06-20 15:47:00,105.66,105.69,105.64,105.68,264100000.0
2008-06-20 15:48:00,105.68,105.68,105.65,105.66,270400000.0
2008-06-20 15:49:00,105.66,105.67,105.62,105.67,164100000.0
2008-06-20 15:50:00,105.66,105.69,105.63,105.66,205100000.0
2008-06-20 15:51:00,105.66,105.7,105.65,105.67,245300000.0
2008-06-20 15:52:00,105.67,105.71,105.61,105.63,224700000.0
2008-06-20 15:53:00,105.63,105.63,105.59,105.6,195200000.0
2008-06-20 15:54:00,105.61,105.62,105.57,105.58,281200000.0
2008-06-20 15:55:00,105.58,105.58,105.52,105.56,305400000.0
2008-06-20 15:56:00,105.56,105.57,105.5,105.52,141200000.0
2008-06-20 15:57:00,105.52,105.53,105.5,105.52,132200000.0
2008-06-20 15:58:00,105.52,105.54,105.48,105.51,230100000.0
2008-06-20 15:59:00,105.52,105.55,105.51,105.52,170100000.0
2008-06-20 16:00:00,105.52,105.52,105.47,105.48,272800000.0
2008-06-20 16:01:00,105.47,105.52,105.45,105.46,284800000.0
2008-06-20 16:02:00,105.46,105.47,105.39,105.405,186500000.0
2008-06-20 16:03:00,105.4,105.42,105.38,105.4,253200000.0
2008-06-20 16:04:00,105.39,105.44,105.37,105.4,265500000.0
2008-06-20 16:05:00,105.4,105.43,105.34,105.35,364000000.0
2008-06-20 16:06:00,105.34,105.35,105.29,105.33,271400000.0
2008-06-20 16:07:00,105.33,105.38,105.31,105.37,165200000.0
2008-06-20 16:08:00,105.37,105.42,105.34,105.42,348800000.0
2008-06-20 16:09:00,105.42,105.44,105.39,105.43,229500000.0
2008-06-20 16:10:00,105.44,105.51,105.44,105.49,265900000.0
2008-06-20 16:11:00,105.49,105.52,105.45,105.45,395400000.0
2008-06-20 16:12:00,105.46,105.52,105.45,105.505,138500000.0
2008-06-20 16:13:00,105.505,105.53,105.495,105.53,297999999.0
2008-06-20 16:14:00,105.53,105.55,105.51,105.51,244800000.0
2008-06-20 16:15:00,105.51,105.535,105.48,105.5,247900000.0
2008-06-20 16:16:00,105.5,105.51,105.47,105.49,173400000.0
2008-06-20 16:17:00,105.5,105.5,105.47,105.5,158500000.0
2008-06-20 16:18:00,105.5,105.53,105.48,105.52,173500000.0
2008-06-20 16:19:00,105.52,105.54,105.5,105.54,108900000.0
2008-06-20 16:20:00,105.54,105.55,105.505,105.53,120300000.0
2008-06-20 16:21:00,105.53,105.53,105.5,105.5,93700000.0
2008-06-20 16:22:00,105.5,105.53,105.49,105.52,183000000.0
2008-06-20 16:23:00,105.52,105.52,105.47,105.47,204600000.0
2008-06-20 16:24:00,105.47,105.5,105.465,105.49,349700000.0
2008-06-20 16:25:00,105.49,105.51,105.48,105.48,277900000.0
2008-06-20 16:26:00,105.48,105.51,105.475,105.475,340500000.0
2008-06-20 16:27:00,105.47,105.5,105.47,105.47,301300000.0
2008-06-20 16:28:00,105.46,105.47,105.44,105.47,264300000.0
2008-06-20 16:29:00,105.465,105.465,105.38,105.41,319100000.0
2008-06-20 16:30:00,105.41,105.42,105.37,105.38,363300000.0
2008-06-20 16:31:00,105.37,105.38,105.32,105.365,182700000.0
2008-06-20 16:32:00,105.365,105.4,105.34,105.38,149600000.0
2008-06-20 16:33:00,105.38,105.41,105.38,105.4,102100000.0
2008-06-20 16:34:00,105.41,105.43,105.37,105.37,76800000.0
2008-06-20 16:35:00,105.37,105.4,105.37,105.4,129200000.0
2008-06-20 16:36:00,105.4,105.4,105.37,105.37,193000000.0
2008-06-20 16:37:00,105.37,105.38,105.36,105.37,513000000.0
2008-06-20 16:38:00,105.37,105.39,105.36,105.38,379500000.0
2008-06-20 16:39:00,105.38,105.41,105.38,105.39,373000000.0
2008-06-20 16:40:00,105.39,105.44,105.375,105.41,277000000.0
2008-06-20 16:41:00,105.41,105.44,105.38,105.4,273300000.0
2008-06-20 16:42:00,105.38,105.42,105.35,105.355,226200000.0
2008-06-20 16:43:00,105.36,105.42,105.36,105.41,247800000.0
2008-06-20 16:44:00,105.41,105.45,105.41,105.43,194600000.0
2008-06-20 16:45:00,105.43,105.45,105.42,105.45,185300000.0
2008-06-20 16:46:00,105.45,105.47,105.41,105.46,174000000.0
2008-06-20 16:47:00,105.45,105.48,105.44,105.47,261100000.0
2008-06-20 16:48:00,105.48,105.49,105.44,105.45,211800000.0
2008-06-20 16:49:00,105.45,105.46,105.42,105.43,171000000.0
2008-06-20 16:50:00,105.43,105.44,105.4,105.41,113200000.0
2008-06-20 16:51:00,105.41,105.43,105.39,105.41,167700000.0
2008-06-20 16:52:00,105.4,105.43,105.38,105.4,160500000.0
2008-06-20 16:53:00,105.39,105.44,105.39,105.41,168400000.0
2008-06-20 16:54:00,105.41,105.49,105.41,105.47,196100000.0
2008-06-20 16:55:00,105.47,105.51,105.45,105.45,199600000.0
2008-06-20 16:56:00,105.44,105.45,105.42,105.42,128600000.0
2008-06-20 16:57:00,105.42,105.43,105.38,105.4,101700000.0
2008-06-20 16:58:00,105.4,105.43,105.39,105.41,112800000.0
2008-06-20 16:59:00,105.41,105.41,105.34,105.39,206900000.0
2008-06-20 17:00:00,105.39,105.4,105.33,105.345,380500000.0
2008-06-20 17:01:00,105.345,105.41,105.34,105.39,137300000.0
2008-06-20 17:02:00,105.39,105.42,105.39,105.41,129900000.0
2008-06-20 17:03:00,105.41,105.44,105.4,105.42,121600000.0
2008-06-20 17:04:00,105.42,105.43,105.4,105.4,58000000.0
2008-06-20 17:05:00,105.4,105.43,105.4,105.42,166800000.0
2008-06-20 17:06:00,105.42,105.44,105.41,105.43,103800000.0
2008-06-20 17:07:00,105.42,105.46,105.42,105.45,113700000.0
2008-06-20 17:08:00,105.45,105.45,105.4,105.42,105000000.0
2008-06-20 17:09:00,105.43,105.45,105.42,105.43,109400000.0
2008-06-20 17:10:00,105.43,105.45,105.4,105.43,113700000.0
2008-06-20 17:11:00,105.43,105.43,105.41,105.41,94600000.0
2008-06-20 17:12:00,105.42,105.43,105.41,105.42,77000000.0
2008-06-20 17:13:00,105.43,105.44,105.41,105.41,101400000.0
2008-06-20 17:14:00,105.41,105.42,105.4,105.4,50400000.0
2008-06-20 17:15:00,105.4,105.46,105.39,105.43,414700000.0
2008-06-20 17:16:00,105.42,105.43,105.38,105.38,108700000.0
2008-06-20 17:17:00,105.38,105.41,105.36,105.37,156000000.0
2008-06-20 17:18:00,105.37,105.41,105.36,105.41,124700000.0
2008-06-20 17:19:00,105.42,105.43,105.41,105.42,102000000.0
2008-06-20 17:20:00,105.42,105.44,105.41,105.43,49500000.0
2008-06-20 17:21:00,105.43,105.44,105.41,105.43,96500000.0
2008-06-20 17:22:00,105.43,105.45,105.42,105.44,192200000.0
2008-06-20 17:23:00,105.44,105.46,105.41,105.46,125400000.0
2008-06-20 17:24:00,105.45,105.47,105.43,105.43,131700000.0
2008-06-20 17:25:00,105.43,105.43,105.39,105.41,243400000.0
2008-06-20 17:26:00,105.42,105.44,105.4,105.42,367799999.0
2008-06-20 17:27:00,105.42,105.43,105.4,105.42,188100000.0
2008-06-20 17:28:00,105.41,105.43,105.41,105.42,90700000.0
2008-06-20 17:29:00,105.42,105.43,105.37,105.42,218400000.0
2008-06-20 17:30:00,105.42,105.45,105.39,105.43,320299999.0
2008-06-20 17:31:00,105.43,105.44,105.41,105.42,205100000.0
2008-06-20 17:32:00,105.42,105.43,105.41,105.41,125200000.0
2008-06-20 17:33:00,105.42,105.425,105.4,105.425,114500000.0
2008-06-20 17:34:00,105.42,105.44,105.42,105.43,150900000.0
2008-06-20 17:35:00,105.43,105.45,105.43,105.45,135100000.0
2008-06-20 17:36:00,105.45,105.46,105.43,105.43,175900000.0
2008-06-20 17:37:00,105.43,105.47,105.42,105.47,196200000.0
2008-06-20 17:38:00,105.47,105.48,105.45,105.45,129500000.0
2008-06-20 17:39:00,105.45,105.46,105.44,105.44,73600000.0
2008-06-20 17:40:00,105.44,105.46,105.42,105.44,83400000.0
2008-06-20 17:41:00,105.44,105.46,105.44,105.45,67200000.0
2008-06-20 17:42:00,105.45,105.48,105.43,105.45,121100000.0
2008-06-20 17:43:00,105.45,105.49,105.44,105.46,295200000.0
2008-06-20 17:44:00,105.46,105.49,105.45,105.475,290600000.0
2008-06-20 17:45:00,105.47,105.51,105.44,105.44,446600000.0
2008-06-20 17:46:00,105.45,105.49,105.45,105.48,214300000.0
2008-06-20 17:47:00,105.48,105.49,105.47,105.49,99900000.0
2008-06-20 17:48:00,105.49,105.49,105.47,105.47,143300000.0
2008-06-20 17:49:00,105.46,105.5,105.455,105.49,215900000.0
2008-06-20 17:50:00,105.48,105.5,105.45,105.45,219200000.0
2008-06-20 17:51:00,105.45,105.47,105.43,105.46,183800000.0
2008-06-20 17:52:00,105.46,105.48,105.44,105.47,170500000.0
2008-06-20 17:53:00,105.47,105.49,105.47,105.49,138700000.0
2008-06-20 17:54:00,105.48,105.51,105.47,105.5,106500000.0
2008-06-20 17:55:00,105.5,105.52,105.49,105.51,109000000.0
2008-06-20 17:56:00,105.51,105.61,105.5,105.57,226700000.0
2008-06-20 17:57:00,105.57,105.585,105.54,105.57,223200000.0
2008-06-20 17:58:00,105.57,105.58,105.545,105.56,223900000.0
2008-06-20 17:59:00,105.55,105.6,105.54,105.58,369500000.0
2008-06-20 18:00:00,105.58,105.62,105.575,105.58,236400000.0
2008-06-20 18:01:00,105.58,105.59,105.56,105.575,357700000.0
2008-06-20 18:02:00,105.57,105.6,105.53,105.54,205600000.0
2008-06-20 18:03:00,105.54,105.57,105.54,105.55,125100000.0
2008-06-20 18:04:00,105.55,105.55,105.52,105.53,154600000.0
2008-06-20 18:05:00,105.53,105.57,105.53,105.55,138000000.0
2008-06-20 18:06:00,105.55,105.55,105.495,105.51,96600000.0
2008-06-20 18:07:00,105.51,105.52,105.51,105.51,28200000.0
2008-06-20 18:08:00,105.5,105.51,105.5,105.5,87000000.0
2008-06-20 18:09:00,105.5,105.5,105.475,105.5,91500000.0
2008-06-20 18:10:00,105.5,105.51,105.49,105.49,86700000.0
2008-06-20 18:11:00,105.49,105.5,105.48,105.48,90600000.0
2008-06-20 18:12:00,105.48,105.49,105.475,105.48,157200000.0
2008-06-20 18:13:00,105.48,105.49,105.48,105.48,84200000.0
2008-06-20 18:14:00,105.48,105.5,105.48,105.5,129500000.0
2008-06-20 18:15:00,105.51,105.53,105.51,105.52,37300000.0
2008-06-20 18:16:00,105.52,105.54,105.51,105.53,250900000.0
2008-06-20 18:17:00,105.53,105.53,105.5,105.5,112500000.0
2008-06-20 18:18:00,105.5,105.51,105.485,105.51,92700000.0
2008-06-20 18:19:00,105.51,105.51,105.49,105.495,62000000.0
2008-06-20 18:20:00,105.51,105.51,105.46,105.46,90000000.0
2008-06-20 18:21:00,105.46,105.46,105.425,105.43,101100000.0
2008-06-20 18:22:00,105.43,105.43,105.385,105.4,200800000.0
2008-06-20 18:23:00,105.405,105.44,105.4,105.43,204600000.0
2008-06-20 18:24:00,105.43,105.46,105.42,105.46,164300000.0
2008-06-20 18:25:00,105.46,105.47,105.44,105.45,145800000.0
2008-06-20 18:26:00,105.45,105.49,105.44,105.49,222200000.0
2008-06-20 18:27:00,105.48,105.51,105.45,105.47,308400000.0
2008-06-20 18:28:00,105.47,105.49,105.47,105.48,214400000.0
2008-06-20 18:29:00,105.49,105.52,105.48,105.51,115000000.0
2008-06-20 18:30:00,105.51,105.51,105.47,105.48,158599999.0
2008-06-20 18:31:00,105.48,105.48,105.46,105.47,149300000.0
2008-06-20 18:32:00,105.47,105.47,105.44,105.46,78500000.0
2008-06-20 18:33:00,105.46,105.475,105.46,105.47,131400000.0
2008-06-20 18:34:00,105.47,105.48,105.46,105.475,198200000.0
2008-06-20 18:35:00,105.47,105.49,105.46,105.49,252999998.0
2008-06-20 18:36:00,105.485,105.49,105.48,105.48,92900000.0
2008-06-20 18:37:00,105.48,105.51,105.48,105.49,170600000.0
2008-06-20 18:38:00,105.49,105.49,105.46,105.48,119000000.0
2008-06-20 18:39:00,105.47,105.48,105.47,105.47,103700000.0
2008-06-20 18:40:00,105.47,105.48,105.465,105.47,47800000.0
2008-06-20 18:41:00,105.47,105.48,105.47,105.48,64400000.0
2008-06-20 18:42:00,105.48,105.51,105.48,105.51,50600000.0
2008-06-20 18:43:00,105.51,105.51,105.49,105.49,56200000.0
2008-06-20 18:44:00,105.49,105.5,105.47,105.47,165300000.0
2008-06-20 18:45:00,105.47,105.48,105.44,105.44,152100000.0
2008-06-20 18:46:00,105.44,105.47,105.43,105.47,174300000.0
2008-06-20 18:47:00,105.47,105.49,105.46,105.47,70500000.0
2008-06-20 18:48:00,105.47,105.47,105.46,105.47,40200000.0
2008-06-20 18:49:00,105.47,105.47,105.45,105.45,65300000.0
2008-06-20 18:50:00,105.45,105.46,105.44,105.46,52300000.0
2008-06-20 18:51:00,105.46,105.47,105.44,105.46,95900000.0
2008-06-20 18:52:00,105.46,105.46,105.44,105.46,198000000.0
2008-06-20 18:53:00,105.46,105.47,105.44,105.45,158500000.0
2008-06-20 18:54:00,105.46,105.46,105.44,105.46,172200000.0
2008-06-20 18:55:00,105.47,105.47,105.44,105.44,93500000.0
2008-06-20 18:56:00,105.45,105.45,105.44,105.44,6000000.0
2008-06-20 18:57:00,105.44,105.46,105.43,105.43,132600000.0
2008-06-20 18:58:00,105.43,105.44,105.425,105.43,61500000.0
2008-06-20 18:59:00,105.43,105.45,105.42,105.42,135700000.0
2008-06-20 19:00:00,105.42,105.44,105.41,105.44,193900000.0
2008-06-20 19:01:00,105.44,105.44,105.41,105.41,138800000.0
2008-06-20 19:02:00,105.41,105.42,105.38,105.41,170000000.0
2008-06-20 19:03:00,105.41,105.42,105.4,105.4,182700000.0
2008-06-20 19:04:00,105.4,105.41,105.4,105.41,37400000.0
2008-06-20 19:05:00,105.41,105.42,105.39,105.39,162000000.0
2008-06-20 19:06:00,105.4,105.43,105.39,105.43,125500000.0
2008-06-20 19:07:00,105.43,105.43,105.41,105.42,148800000.0
2008-06-20 19:08:00,105.42,105.45,105.41,105.45,68000000.0
2008-06-20 19:09:00,105.45,105.5,105.45,105.49,68700000.0
2008-06-20 19:10:00,105.49,105.53,105.49,105.53,223200000.0
2008-06-20 19:11:00,105.52,105.52,105.48,105.49,167000000.0
2008-06-20 19:12:00,105.49,105.49,105.44,105.45,177700000.0
2008-06-20 19:13:00,105.45,105.46,105.43,105.43,241600000.0
2008-06-20 19:14:00,105.44,105.44,105.43,105.44,65700000.0
2008-06-20 19:15:00,105.44,105.48,105.44,105.45,68000000.0
2008-06-20 19:16:00,105.45,105.45,105.36,105.37,125200000.0
2008-06-20 19:17:00,105.365,105.39,105.35,105.35,210200000.0
2008-06-20 19:18:00,105.35,105.39,105.35,105.39,159500000.0
2008-06-20 19:19:00,105.39,105.4,105.36,105.4,206000000.0
2008-06-20 19:20:00,105.4,105.44,105.4,105.44,104200000.0
2008-06-20 19:21:00,105.44,105.44,105.41,105.41,182200000.0
2008-06-20 19:22:00,105.42,105.42,105.395,105.4,254699998.0
2008-06-20 19:23:00,105.395,105.41,105.39,105.41,103400000.0
2008-06-20 19:24:00,105.41,105.42,105.41,105.42,81500000.0
2008-06-20 19:25:00,105.42,105.43,105.4,105.43,127900000.0
2008-06-20 19:26:00,105.43,105.43,105.39,105.39,193500000.0
2008-06-20 19:27:00,105.395,105.42,105.36,105.37,227800000.0
2008-06-20 19:28:00,105.37,105.37,105.34,105.35,188000000.0
2008-06-20 19:29:00,105.35,105.35,105.33,105.35,199700000.0
2008-06-20 19:30:00,105.35,105.35,105.31,105.32,121000000.0
2008-06-20 19:31:00,105.32,105.38,105.32,105.38,204200000.0
2008-06-20 19:32:00,105.38,105.38,105.31,105.32,218900000.0
2008-06-20 19:33:00,105.32,105.35,105.32,105.35,148700000.0
2008-06-20 19:34:00,105.34,105.37,105.34,105.37,37600000.0
2008-06-20 19:35:00,105.37,105.37,105.31,105.34,111900000.0
2008-06-20 19:36:00,105.34,105.35,105.33,105.34,133900000.0
2008-06-20 19:37:00,105.34,105.37,105.33,105.34,129000000.0
2008-06-20 19:38:00,105.34,105.35,105.31,105.33,226600000.0
2008-06-20 19:39:00,105.33,105.34,105.295,105.32,203400000.0
2008-06-20 19:40:00,105.32,105.34,105.31,105.34,178400000.0
2008-06-20 19:41:00,105.34,105.35,105.33,105.33,136700000.0
2008-06-20 19:42:00,105.33,105.33,105.28,105.28,94000000.0
2008-06-20 19:43:00,105.29,105.31,105.27,105.285,329700000.0
2008-06-20 19:44:00,105.28,105.29,105.27,105.27,212000000.0
2008-06-20 19:45:00,105.27,105.28,105.26,105.26,185400000.0
2008-06-20 19:46:00,105.26,105.31,105.26,105.31,250200000.0
2008-06-20 19:47:00,105.31,105.32,105.26,105.26,117700000.0
2008-06-20 19:48:00,105.26,105.29,105.26,105.28,63100000.0
2008-06-20 19:49:00,105.28,105.32,105.28,105.32,136600000.0
2008-06-20 19:50:00,105.32,105.32,105.3,105.32,132200000.0
2008-06-20 19:51:00,105.32,105.32,105.29,105.31,138000000.0
2008-06-20 19:52:00,105.31,105.33,105.3,105.32,181400000.0
2008-06-20 19:53:00,105.32,105.32,105.3,105.31,181800000.0
2008-06-20 19:54:00,105.3,105.31,105.29,105.29,174900000.0
2008-06-20 19:55:00,105.29,105.3,105.29,105.3,71300000.0
2008-06-20 19:56:00,105.3,105.32,105.29,105.31,133700000.0
2008-06-20 19:57:00,105.31,105.31,105.29,105.3,93100000.0
2008-06-20 19:58:00,105.3,105.35,105.3,105.33,91500000.0
2008-06-20 19:59:00,105.33,105.33,105.29,105.29,110600000.0
2008-06-20 20:00:00,105.29,105.31,105.27,105.29,98400000.0
2008-06-20 20:01:00,105.29,105.31,105.29,105.31,55500000.0
2008-06-20 20:02:00,105.31,105.33,105.29,105.3,69500000.0
2008-06-20 20:03:00,105.3,105.32,105.29,105.32,78600000.0
2008-06-20 20:04:00,105.32,105.36,105.32,105.35,146900000.0
2008-06-20 20:05:00,105.34,105.34,105.3,105.3,113000000.0
2008-06-20 20:06:00,105.3,105.32,105.3,105.32,113300000.0
2008-06-20 20:07:00,105.32,105.35,105.3,105.34,214400000.0
2008-06-20 20:08:00,105.34,105.34,105.3,105.3,222800000.0
2008-06-20 20:09:00,105.3,105.32,105.3,105.32,136800000.0
2008-06-20 20:10:00,105.32,105.34,105.3,105.31,275500000.0
2008-06-20 20:11:00,105.31,105.34,105.29,105.3,320100000.0
2008-06-20 20:12:00,105.31,105.32,105.26,105.26,146300000.0
2008-06-20 20:13:00,105.26,105.29,105.26,105.29,133600000.0
2008-06-20 20:14:00,105.28,105.29,105.27,105.27,156700000.0
2008-06-20 20:15:00,105.27,105.33,105.25,105.31,234600000.0
2008-06-20 20:16:00,105.3,105.31,105.29,105.29,114800000.0
2008-06-20 20:17:00,105.29,105.29,105.26,105.28,191300000.0
2008-06-20 20:18:00,105.28,105.31,105.28,105.28,214500000.0
2008-06-20 20:19:00,105.28,105.32,105.27,105.29,128500000.0
2008-06-20 20:20:00,105.29,105.31,105.29,105.29,35600000.0
2008-06-20 20:21:00,105.3,105.32,105.29,105.31,65500000.0
2008-06-20 20:22:00,105.31,105.32,105.29,105.3,106800000.0
2008-06-20 20:23:00,105.3,105.32,105.3,105.31,61600000.0
2008-06-20 20:24:00,105.31,105.32,105.29,105.31,162100000.0
2008-06-20 20:25:00,105.31,105.33,105.31,105.32,65000000.0
2008-06-20 20:26:00,105.32,105.32,105.29,105.31,132400000.0
2008-06-20 20:27:00,105.3,105.31,105.29,105.31,146300000.0
2008-06-20 20:28:00,105.31,105.33,105.3,105.325,100700000.0
2008-06-20 20:29:00,105.33,105.33,105.32,105.325,136800000.0
2008-06-20 20:30:00,105.33,105.34,105.325,105.33,138600000.0
2008-06-20 20:31:00,105.33,105.33,105.32,105.32,34200000.0
2008-06-20 20:32:00,105.32,105.33,105.31,105.32,94700000.0
2008-06-20 20:33:00,105.32,105.35,105.315,105.325,64700000.0
2008-06-20 20:34:00,105.325,105.34,105.325,105.33,70100000.0
2008-06-20 20:35:00,105.33,105.37,105.33,105.36,78500000.0
2008-06-20 20:36:00,105.35,105.35,105.3,105.31,95100000.0
2008-06-20 20:37:00,105.31,105.31,105.24,105.245,246300000.0
2008-06-20 20:38:00,105.25,105.26,105.24,105.25,106600000.0
2008-06-20 20:39:00,105.26,105.26,105.22,105.24,80300000.0
2008-06-20 20:40:00,105.24,105.24,105.22,105.22,175900000.0
2008-06-20 20:41:00,105.22,105.23,105.205,105.21,128400000.0
2008-06-20 20:42:00,105.215,105.23,105.2,105.215,88100000.0
2008-06-20 20:43:00,105.21,105.225,105.21,105.215,108400000.0
2008-06-20 20:44:00,105.215,105.23,105.21,105.23,146300000.0
2008-06-20 20:45:00,105.23,105.23,105.175,105.19,125100000.0
2008-06-20 20:46:00,105.185,105.21,105.17,105.21,244900001.0
2008-06-20 20:47:00,105.21,105.21,105.21,105.21,5100000.0
2008-06-20 20:48:00,105.21,105.21,105.2,105.205,78600000.0
2008-06-20 20:49:00,105.2,105.2,105.18,105.19,153800000.0
2008-06-20 20:50:00,105.19,105.21,105.19,105.21,81100000.0
2008-06-20 20:51:00,105.21,105.24,105.21,105.24,132200000.0
2008-06-20 20:52:00,105.23,105.23,105.19,105.2,250700000.0
2008-06-20 20:53:00,105.2,105.23,105.2,105.22,80200000.0
2008-06-20 20:54:00,105.22,105.23,105.18,105.18,79600000.0
2008-06-20 20:55:00,105.18,105.18,105.13,105.15,140400000.0
2008-06-20 20:56:00,105.15,105.19,105.14,105.16,207300000.0
2008-06-20 20:57:00,105.16,105.18,105.14,105.18,137100000.0
2008-06-20 20:58:00,105.17,105.17,105.11,105.11,242200000.0
2008-06-20 20:59:00,105.11,105.13,105.08,105.08,229500000.0
2008-06-20 21:00:00,105.09,105.15,105.09,105.15,131800000.0
2008-06-20 21:01:00,105.15,105.16,105.12,105.16,157300000.0
2008-06-20 21:02:00,105.16,105.17,105.14,105.14,66900000.0
2008-06-20 21:03:00,105.15,105.15,105.13,105.13,43600000.0
2008-06-20 21:04:00,105.13,105.14,105.12,105.14,39300000.0
2008-06-20 21:05:00,105.14,105.14,105.11,105.11,59600000.0
2008-06-20 21:06:00,105.12,105.12,105.1,105.11,139300000.0
2008-06-20 21:07:00,105.11,105.125,105.11,105.12,67300000.0
2008-06-20 21:08:00,105.12,105.13,105.11,105.12,101100000.0
2008-06-20 21:09:00,105.12,105.12,105.1,105.11,50700000.0
2008-06-20 21:10:00,105.11,105.11,105.1,105.11,40500000.0
2008-06-20 21:11:00,105.11,105.12,105.11,105.11,13500000.0
2008-06-20 21:12:00,105.11,105.12,105.11,105.11,18000000.0
2008-06-20 21:13:00,105.11,105.13,105.11,105.12,48000000.0
2008-06-20 21:14:00,105.12,105.15,105.12,105.15,59000000.0
2008-06-20 21:15:00,105.15,105.16,105.14,105.15,98800000.0
2008-06-20 21:16:00,105.14,105.17,105.14,105.16,115800000.0
2008-06-20 21:17:00,105.155,105.18,105.15,105.18,141900000.0
2008-06-20 21:18:00,105.18,105.19,105.18,105.19,18000000.0
2008-06-20 21:19:00,105.18,105.19,105.18,105.18,18000000.0
2008-06-20 21:20:00,105.18,105.18,105.16,105.18,37500000.0
2008-06-20 21:21:00,105.17,105.17,105.16,105.16,57500000.0
2008-06-20 21:22:00,105.16,105.16,105.15,105.15,44600000.0
2008-06-20 21:23:00,105.15,105.16,105.15,105.15,49700000.0
2008-06-20 21:24:00,105.15,105.16,105.15,105.16,75800000.0
2008-06-20 21:25:00,105.16,105.2,105.16,105.19,139800000.0
2008-06-20 21:26:00,105.19,105.22,105.18,105.21,107100000.0
2008-06-20 21:27:00,105.21,105.21,105.19,105.19,77100000.0
2008-06-20 21:28:00,105.19,105.21,105.19,105.2,48200000.0
2008-06-20 21:29:00,105.2,105.2,105.165,105.18,36200000.0
2008-06-20 21:30:00,105.18,105.2,105.18,105.2,47700000.0
2008-06-20 21:31:00,105.2,105.2,105.17,105.19,86100000.0
2008-06-20 21:32:00,105.19,105.2,105.17,105.2,120900000.0
2008-06-20 21:33:00,105.2,105.205,105.19,105.19,78300000.0
2008-06-20 21:34:00,105.19,105.22,105.19,105.22,101900000.0
2008-06-20 21:35:00,105.22,105.235,105.22,105.235,113800000.0
2008-06-20 21:36:00,105.24,105.24,105.22,105.22,110600000.0
2008-06-20 21:37:00,105.22,105.22,105.19,105.2,180500000.0
2008-06-20 21:38:00,105.2,105.22,105.19,105.22,114800000.0
2008-06-20 21:39:00,105.21,105.25,105.21,105.24,71200000.0
2008-06-20 21:40:00,105.24,105.28,105.24,105.28,155800000.0
2008-06-20 21:41:00,105.28,105.29,105.26,105.265,163700000.0
2008-06-20 21:42:00,105.27,105.285,105.26,105.26,185600000.0
2008-06-20 21:43:00,105.26,105.27,105.24,105.27,242700000.0
2008-06-20 21:44:00,105.27,105.32,105.26,105.31,128700000.0
2008-06-20 21:45:00,105.31,105.32,105.3,105.32,106300000.0
2008-06-20 21:46:00,105.32,105.335,105.32,105.32,127800000.0
2008-06-20 21:47:00,105.32,105.355,105.32,105.33,176600000.0
2008-06-20 21:48:00,105.32,105.35,105.31,105.31,193400000.0
2008-06-20 21:49:00,105.31,105.32,105.27,105.27,125500000.0
2008-06-20 21:50:00,105.27,105.305,105.27,105.29,137100000.0
2008-06-20 21:51:00,105.29,105.31,105.29,105.3,77200000.0
2008-06-20 21:52:00,105.29,105.355,105.29,105.34,473300000.0
2008-06-20 21:53:00,105.34,105.38,105.33,105.38,163800000.0
2008-06-20 21:54:00,105.38,105.42,105.38,105.41,330300000.0
2008-06-20 21:55:00,105.41,105.425,105.4,105.41,150100000.0
2008-06-20 21:56:00,105.41,105.415,105.39,105.405,171100000.0
2008-06-20 21:57:00,105.41,105.45,105.41,105.42,270200000.0
2008-06-20 21:58:00,105.425,105.46,105.41,105.41,81700000.0
2008-06-20 21:59:00,105.41,105.46,105.405,105.46,208500000.0
2008-06-20 22:00:00,105.465,105.465,105.385,105.39,139100000.0
2008-06-20 22:01:00,105.385,105.405,105.37,105.395,82000000.0
2008-06-20 22:02:00,105.4,105.425,105.4,105.405,70900000.0
2008-06-20 22:03:00,105.405,105.405,105.395,105.395,73600000.0
2008-06-20 22:04:00,105.395,105.395,105.385,105.385,40900000.0
2008-06-20 22:05:00,105.385,105.405,105.38,105.405,41500000.0
2008-06-20 22:06:00,105.41,105.415,105.385,105.41,102200000.0
2008-06-20 22:07:00,105.41,105.41,105.38,105.385,88300000.0
2008-06-20 22:08:00,105.39,105.39,105.37,105.37,62000000.0
2008-06-20 22:09:00,105.37,105.375,105.36,105.36,78600000.0
2008-06-20 22:10:00,105.36,105.36,105.35,105.36,93900000.0
2008-06-20 22:11:00,105.36,105.395,105.35,105.38,206900000.0
2008-06-20 22:12:00,105.385,105.41,105.375,105.405,33800000.0
2008-06-20 22:13:00,105.405,105.405,105.395,105.4,103400000.0
2008-06-20 22:14:00,105.4,105.405,105.395,105.395,125600000.0
2008-06-20 22:15:00,105.395,105.42,105.39,105.405,106200000.0
2008-06-20 22:16:00,105.405,105.42,105.4,105.4,27700000.0
2008-06-20 22:17:00,105.4,105.4,105.39,105.395,28400000.0
2008-06-20 22:18:00,105.395,105.41,105.33,105.33,99200000.0
2008-06-20 22:19:00,105.33,105.36,105.33,105.36,40000000.0
2008-06-20 22:20:00,105.36,105.405,105.36,105.365,59100000.0
2008-06-20 22:21:00,105.365,105.365,105.335,105.36,233700000.0
2008-06-20 22:22:00,105.36,105.36,105.34,105.35,22400000.0
2008-06-20 22:23:00,105.35,105.37,105.35,105.37,53000000.0
2008-06-20 22:24:00,105.37,105.37,105.35,105.35,50300000.0
2008-06-20 22:25:00,105.35,105.35,105.31,105.35,161100000.0
2008-06-20 22:26:00,105.34,105.37,105.3,105.31,322400000.0
2008-06-20 22:27:00,105.31,105.34,105.28,105.3,273700001.0
2008-06-20 22:28:00,105.3,105.345,105.29,105.345,83800000.0
2008-06-20 22:29:00,105.345,105.35,105.285,105.295,131300000.0
2008-06-20 22:30:00,105.295,105.6,105.28,105.575,251700000.0
2008-06-20 22:31:00,105.575,105.575,105.52,105.55,365500000.0
2008-06-20 22:32:00,105.55,105.575,105.515,105.57,154000000.0
2008-06-20 22:33:00,105.56,105.56,105.535,105.54,84800000.0
2008-06-20 22:34:00,105.545,105.55,105.515,105.55,130100000.0
2008-06-20 22:35:00,105.55,105.565,105.535,105.555,63600000.0
2008-06-20 22:36:00,105.55,105.595,105.55,105.585,49200000.0
2008-06-20 22:37:00,105.6,105.655,105.575,105.6,272800000.0
2008-06-20 22:38:00,105.6,105.6,105.56,105.58,227100000.0
2008-06-20 22:39:00,105.585,105.585,105.525,105.54,215600000.0
2008-06-20 22:40:00,105.54,105.545,105.49,105.5,122300000.0
2008-06-20 22:41:00,105.51,105.53,105.465,105.49,141000000.0
2008-06-20 22:42:00,105.49,105.49,105.435,105.435,117800000.0
2008-06-20 22:43:00,105.44,105.51,105.44,105.49,41100000.0
2008-06-20 22:44:00,105.52,105.54,105.52,105.54,36100000.0
2008-06-20 22:45:00,105.51,105.56,105.505,105.54,165100000.0
2008-06-20 22:46:00,105.545,105.55,105.545,105.55,32500000.0
2008-06-20 22:47:00,105.56,105.615,105.55,105.615,139000000.0
2008-06-20 22:48:00,105.615,105.615,105.58,105.585,69700000.0
2008-06-20 22:49:00,105.585,105.6,105.57,105.595,87400000.0
2008-06-20 22:50:00,105.59,105.6,105.54,105.595,38200000.0
2008-06-20 22:51:00,105.595,105.595,105.515,105.54,106000000.0
2008-06-20 22:52:00,105.545,105.565,105.525,105.545,95900000.0
2008-06-20 22:53:00,105.55,105.56,105.535,105.56,45900000.0
2008-06-20 22:54:00,105.56,105.6,105.54,105.58,74500000.0
2008-06-20 22:55:00,105.58,105.58,105.57,105.575,33700000.0
2008-06-20 22:56:00,105.58,105.63,105.565,105.61,122100000.0
2008-06-20 22:57:00,105.625,105.63,105.56,105.56,96000000.0
2008-06-20 22:58:00,105.555,105.595,105.54,105.585,95500000.0
2008-06-20 22:59:00,105.57,105.57,105.52,105.52,49000000.0
2008-06-22 23:15:00,105.36,105.36,105.36,105.36,1600000.0
2008-06-22 23:16:00,105.365,105.365,105.365,105.365,1600000.0
2008-06-22 23:17:00,105.365,105.375,105.35,105.36,30400000.0
2008-06-22 23:18:00,105.36,105.365,105.35,105.355,70400000.0
2008-06-22 23:19:00,105.355,105.355,105.355,105.355,1600000.0
2008-06-22 23:20:00,105.36,105.37,105.35,105.355,52800000.0
2008-06-22 23:21:00,105.365,105.365,105.355,105.355,3200000.0
2008-06-22 23:22:00,105.355,105.355,105.355,105.355,1600000.0
2008-06-22 23:23:00,105.355,105.36,105.355,105.36,4800000.0
2008-06-22 23:24:00,105.35,105.35,105.335,105.335,19200000.0
2008-06-22 23:25:00,105.33,105.33,105.33,105.33,17600000.0
2008-06-22 23:26:00,105.335,105.335,105.335,105.335,1600000.0
2008-06-22 23:27:00,105.335,105.335,105.335,105.335,1600000.0
2008-06-22 23:28:00,105.345,105.345,105.345,105.345,1600000.0
2008-06-22 23:29:00,105.345,105.38,105.345,105.355,83200000.0
2008-06-22 23:30:00,105.355,105.365,105.355,105.365,30400000.0
2008-06-22 23:31:00,105.365,105.365,105.365,105.365,6400000.0
2008-06-22 23:32:00,105.36,105.365,105.36,105.365,8000000.0
2008-06-22 23:34:00,105.365,105.38,105.365,105.38,116800003.0
2008-06-22 23:35:00,105.38,105.38,105.38,105.38,38400002.0
2008-06-22 23:36:00,105.4,105.42,105.4,105.42,25600000.0
2008-06-22 23:37:00,105.42,105.42,105.42,105.42,16000000.0
2008-06-22 23:38:00,105.445,105.445,105.425,105.425,19200000.0
2008-06-22 23:39:00,105.425,105.425,105.425,105.425,1600000.0
2008-06-22 23:41:00,105.425,105.425,105.425,105.425,12800000.0
2008-06-22 23:42:00,105.43,105.445,105.43,105.43,36800000.0
2008-06-22 23:47:00,105.435,105.435,105.435,105.435,11200000.0
2008-06-22 23:48:00,105.435,105.435,105.415,105.425,14400000.0
2008-06-22 23:49:00,105.425,105.43,105.38,105.43,371200010.0
2008-06-22 23:50:00,105.43,105.43,105.39,105.42,36800000.0
2008-06-22 23:51:00,105.445,105.445,105.42,105.42,6400000.0
2008-06-22 23:53:00,105.425,105.425,105.425,105.425,3200000.0
2008-06-22 23:54:00,105.425,105.425,105.42,105.425,8000000.0
2008-06-22 23:55:00,105.425,105.425,105.42,105.425,6400000.0
2008-06-22 23:56:00,105.425,105.425,105.425,105.425,3200000.0
2008-06-22 23:57:00,105.43,105.43,105.41,105.415,41600000.0
2008-06-22 23:58:00,105.415,105.425,105.39,105.4,99200003.0
2008-06-22 23:59:00,105.405,105.425,105.4,105.405,148800004.0
2008-06-23 00:00:00,105.405,105.47,105.405,105.44,326199998.0
2008-06-23 00:01:00,105.43,105.53,105.42,105.53,514000003.0
2008-06-23 00:02:00,105.53,105.58,105.475,105.58,340600002.0
2008-06-23 00:03:00,105.58,105.58,105.54,105.545,144000000.0
2008-06-23 00:04:00,105.545,105.545,105.53,105.54,33400000.0
2008-06-23 00:05:00,105.55,105.565,105.55,105.55,53200000.0
2008-06-23 00:06:00,105.55,105.555,105.54,105.555,8700000.0
2008-06-23 00:07:00,105.555,105.555,105.535,105.545,11000000.0
2008-06-23 00:08:00,105.55,105.57,105.55,105.55,31200000.0
2008-06-23 00:09:00,105.545,105.545,105.535,105.535,5000000.0
2008-06-23 00:10:00,105.54,105.54,105.54,105.54,4800000.0
2008-06-23 00:11:00,105.54,105.545,105.53,105.54,26000000.0
2008-06-23 00:12:00,105.54,105.54,105.54,105.54,20900000.0
2008-06-23 00:13:00,105.55,105.555,105.55,105.555,3900000.0
2008-06-23 00:14:00,105.555,105.575,105.555,105.575,7000000.0
2008-06-23 00:15:00,105.56,105.595,105.54,105.595,122299999.0
2008-06-23 00:16:00,105.59,105.605,105.575,105.575,49100000.0
2008-06-23 00:17:00,105.57,105.57,105.57,105.57,11000000.0
2008-06-23 00:18:00,105.57,105.615,105.57,105.605,52600000.0
2008-06-23 00:19:00,105.605,105.655,105.605,105.655,48400000.0
2008-06-23 00:20:00,105.655,105.655,105.605,105.605,44200000.0
2008-06-23 00:21:00,105.61,105.615,105.61,105.615,12500000.0
2008-06-23 00:22:00,105.615,105.615,105.61,105.615,3000000.0
2008-06-23 00:23:00,105.62,105.62,105.61,105.61,31500000.0
2008-06-23 00:24:00,105.62,105.62,105.62,105.62,8200000.0
2008-06-23 00:25:00,105.61,105.61,105.61,105.61,1500000.0
2008-06-23 00:26:00,105.62,105.62,105.62,105.62,8000000.0
2008-06-23 00:27:00,105.62,105.62,105.61,105.61,23800000.0
2008-06-23 00:28:00,105.62,105.62,105.62,105.62,7400000.0
2008-06-23 00:29:00,105.62,105.63,105.62,105.62,5000000.0
2008-06-23 00:30:00,105.62,105.62,105.62,105.62,7800000.0
2008-06-23 00:31:00,105.62,105.63,105.62,105.62,8000000.0
2008-06-23 00:33:00,105.615,105.62,105.615,105.62,2000000.0
2008-06-23 00:34:00,105.62,105.62,105.61,105.62,15000000.0
2008-06-23 00:35:00,105.61,105.62,105.6,105.6,99200000.0
2008-06-23 00:36:00,105.6,105.6,105.6,105.6,16500000.0
2008-06-23 00:37:00,105.595,105.63,105.59,105.63,22500000.0
2008-06-23 00:38:00,105.64,105.64,105.64,105.64,1500000.0
2008-06-23 00:39:00,105.64,105.64,105.64,105.64,13500000.0
2008-06-23 00:40:00,105.64,105.66,105.64,105.645,60600000.0
2008-06-23 00:41:00,105.645,105.7,105.64,105.69,220200000.0
2008-06-23 00:42:00,105.69,105.69,105.68,105.68,28000000.0
2008-06-23 00:43:00,105.68,105.68,105.68,105.68,17200000.0
2008-06-23 00:44:00,105.685,105.75,105.685,105.73,133600000.0
2008-06-23 00:45:00,105.73,105.74,105.72,105.73,92900000.0
2008-06-23 00:46:00,105.73,105.73,105.705,105.72,83200000.0
2008-06-23 00:47:00,105.72,105.72,105.7,105.7,28800000.0
2008-06-23 00:48:00,105.7,105.7,105.68,105.68,16400000.0
2008-06-23 00:49:00,105.68,105.68,105.66,105.67,30599999.0
2008-06-23 00:50:00,105.67,105.7,105.66,105.66,42800000.0
2008-06-23 00:51:00,105.66,105.66,105.62,105.65,266300003.0
2008-06-23 00:52:00,105.66,105.69,105.66,105.69,160800000.0
2008-06-23 00:53:00,105.69,105.69,105.67,105.67,90900000.0
2008-06-23 00:54:00,105.67,105.67,105.64,105.64,566700014.0
2008-06-23 00:55:00,105.64,105.68,105.64,105.66,468300002.0
2008-06-23 00:56:00,105.67,105.67,105.65,105.65,240300000.0
2008-06-23 00:57:00,105.66,105.66,105.64,105.65,132300000.0
2008-06-23 00:58:00,105.66,105.66,105.65,105.66,144800000.0
2008-06-23 00:59:00,105.66,105.66,105.64,105.66,178400000.0
2008-06-23 01:00:00,105.66,105.7,105.66,105.7,220100000.0
2008-06-23 01:01:00,105.71,105.71,105.69,105.7,9000000.0
2008-06-23 01:02:00,105.71,105.71,105.71,105.71,4500000.0
2008-06-23 01:03:00,105.7,105.7,105.67,105.67,75000000.0
2008-06-23 01:04:00,105.67,105.67,105.66,105.66,61800000.0
2008-06-23 01:05:00,105.66,105.66,105.64,105.64,248700000.0
2008-06-23 01:06:00,105.64,105.64,105.63,105.63,200800000.0
2008-06-23 01:07:00,105.63,105.64,105.63,105.63,42300000.0
2008-06-23 01:08:00,105.63,105.66,105.63,105.64,52800000.0
2008-06-23 01:09:00,105.66,105.66,105.64,105.65,30600000.0
2008-06-23 01:10:00,105.665,105.72,105.665,105.71,26600000.0
2008-06-23 01:11:00,105.71,105.72,105.7,105.7,27000000.0
2008-06-23 01:12:00,105.69,105.8,105.68,105.8,157100000.0
2008-06-23 01:13:00,105.81,105.83,105.8,105.81,197000000.0
2008-06-23 01:14:00,105.81,105.83,105.8,105.82,170100000.0
2008-06-23 01:15:00,105.81,105.82,105.74,105.76,320800001.0
2008-06-23 01:16:00,105.76,105.77,105.75,105.75,210900000.0
2008-06-23 01:17:00,105.75,105.77,105.75,105.76,111000000.0
2008-06-23 01:18:00,105.76,105.79,105.76,105.76,233700000.0
2008-06-23 01:19:00,105.76,105.77,105.76,105.77,101400000.0
2008-06-23 01:20:00,105.76,105.8,105.76,105.78,620600000.0
2008-06-23 01:21:00,105.78,105.8,105.76,105.77,589400000.0
2008-06-23 01:22:00,105.76,105.79,105.75,105.78,375300000.0
2008-06-23 01:23:00,105.78,105.8,105.775,105.795,90000000.0
2008-06-23 01:24:00,105.8,105.8,105.795,105.8,19200000.0
2008-06-23 01:25:00,105.8,105.835,105.8,105.83,187800000.0
2008-06-23 01:26:00,105.825,105.84,105.805,105.84,169500000.0
2008-06-23 01:27:00,105.84,105.915,105.84,105.855,234500000.0
2008-06-23 01:28:00,105.86,105.86,105.85,105.855,75900000.0
2008-06-23 01:29:00,105.86,105.865,105.86,105.865,19200000.0
2008-06-23 01:30:00,105.86,105.865,105.855,105.865,52800000.0
2008-06-23 01:31:00,105.87,105.87,105.87,105.87,4800000.0
2008-06-23 01:32:00,105.865,105.88,105.865,105.87,110400000.0
2008-06-23 01:33:00,105.87,105.885,105.865,105.885,180600000.0
2008-06-23 01:34:00,105.875,105.885,105.875,105.885,153000000.0
2008-06-23 01:35:00,105.88,105.895,105.88,105.885,122700000.0
2008-06-23 01:36:00,105.88,105.885,105.88,105.885,24000000.0
2008-06-23 01:37:00,105.9,105.91,105.895,105.9,48000000.0
2008-06-23 01:38:00,105.89,105.89,105.88,105.88,43200000.0
2008-06-23 01:39:00,105.875,105.88,105.875,105.88,19200000.0
2008-06-23 01:40:00,105.89,105.895,105.89,105.895,19200000.0
2008-06-23 01:41:00,105.895,105.9,105.895,105.9,14400000.0
2008-06-23 01:42:00,105.895,105.895,105.865,105.865,38400000.0
2008-06-23 01:43:00,105.86,105.87,105.86,105.87,19200000.0
2008-06-23 01:45:00,105.85,105.87,105.85,105.865,72900000.0
2008-06-23 01:46:00,105.86,105.86,105.84,105.855,140100000.0
2008-06-23 01:47:00,105.85,105.865,105.85,105.855,38400000.0
2008-06-23 01:48:00,105.86,105.86,105.855,105.86,33600000.0
2008-06-23 01:49:00,105.87,105.875,105.86,105.875,48000000.0
2008-06-23 01:50:00,105.87,105.895,105.87,105.885,57600000.0
2008-06-23 01:51:00,105.89,105.92,105.89,105.91,72000000.0
2008-06-23 01:52:00,105.905,105.945,105.905,105.945,91200000.0
2008-06-23 01:53:00,105.945,105.97,105.93,105.935,153600000.0
2008-06-23 01:54:00,105.93,105.93,105.93,105.93,4800000.0
2008-06-23 01:55:00,105.935,105.94,105.9,105.9,159900000.0
2008-06-23 01:56:00,105.9,105.9,105.87,105.875,167700000.0
2008-06-23 01:57:00,105.88,105.94,105.88,105.94,84600000.0
2008-06-23 01:58:00,105.94,105.94,105.89,105.895,183600000.0
2008-06-23 01:59:00,105.89,105.89,105.835,105.835,198700000.0
2008-06-23 02:00:00,105.85,105.89,105.83,105.875,287200000.0
2008-06-23 02:01:00,105.87,105.88,105.87,105.87,59399998.0
2008-06-23 02:02:00,105.87,105.87,105.86,105.86,45100000.0
2008-06-23 02:03:00,105.86,105.87,105.86,105.86,249299995.0
2008-06-23 02:04:00,105.86,105.86,105.8,105.8,492199998.0
2008-06-23 02:05:00,105.8,105.805,105.78,105.78,292400000.0
2008-06-23 02:06:00,105.785,105.8,105.765,105.8,333899999.0
2008-06-23 02:07:00,105.8,105.81,105.78,105.785,178500000.0
2008-06-23 02:08:00,105.79,105.865,105.79,105.86,375400000.0
2008-06-23 02:09:00,105.855,105.86,105.82,105.825,169000000.0
2008-06-23 02:10:00,105.82,105.82,105.755,105.76,162200000.0
2008-06-23 02:11:00,105.76,105.815,105.76,105.795,448799994.0
2008-06-23 02:12:00,105.79,105.815,105.79,105.815,414599999.0
2008-06-23 02:13:00,105.81,105.825,105.81,105.82,230400000.0
2008-06-23 02:14:00,105.82,105.84,105.82,105.84,158100000.0
2008-06-23 02:15:00,105.835,105.855,105.83,105.85,237000000.0
2008-06-23 02:16:00,105.855,105.87,105.855,105.865,72000000.0
2008-06-23 02:17:00,105.865,105.87,105.86,105.86,172800000.0
2008-06-23 02:18:00,105.86,105.865,105.85,105.85,92100000.0
2008-06-23 02:19:00,105.845,105.86,105.84,105.855,144000000.0
2008-06-23 02:20:00,105.85,105.865,105.85,105.86,92100000.0
2008-06-23 02:21:00,105.865,105.87,105.855,105.855,57600000.0
2008-06-23 02:22:00,105.86,105.86,105.85,105.855,100800000.0
2008-06-23 02:23:00,105.855,105.86,105.85,105.85,86400000.0
2008-06-23 02:24:00,105.85,105.85,105.83,105.83,273600000.0
2008-06-23 02:25:00,105.83,105.83,105.82,105.83,196800000.0
2008-06-23 02:26:00,105.83,105.85,105.83,105.85,231300000.0
2008-06-23 02:27:00,105.845,105.85,105.84,105.85,65199999.0
2008-06-23 02:28:00,105.85,105.86,105.85,105.86,120000000.0
2008-06-23 02:29:00,105.865,105.87,105.865,105.87,24000000.0
2008-06-23 02:30:00,105.87,105.895,105.87,105.89,120000000.0
2008-06-23 02:31:00,105.89,105.89,105.88,105.88,45999999.0
2008-06-23 02:32:00,105.885,105.89,105.865,105.865,294600000.0
2008-06-23 02:33:00,105.87,105.87,105.83,105.86,608299999.0
2008-06-23 02:34:00,105.855,105.855,105.81,105.82,441499999.0
2008-06-23 02:35:00,105.82,105.82,105.79,105.81,396300000.0
2008-06-23 02:36:00,105.81,105.83,105.805,105.825,286899996.0
2008-06-23 02:37:00,105.825,105.825,105.81,105.81,140999997.0
2008-06-23 02:38:00,105.81,105.82,105.81,105.82,120000000.0
2008-06-23 02:39:00,105.82,105.83,105.82,105.83,164100000.0
2008-06-23 02:40:00,105.83,105.83,105.8,105.8,105400000.0
2008-06-23 02:41:00,105.795,105.805,105.765,105.775,328999999.0
2008-06-23 02:42:00,105.77,105.775,105.755,105.755,286499999.0
2008-06-23 02:43:00,105.75,105.75,105.72,105.73,306900000.0
2008-06-23 02:44:00,105.735,105.795,105.73,105.78,271599999.0
2008-06-23 02:45:00,105.785,105.8,105.78,105.79,76800000.0
2008-06-23 02:46:00,105.795,105.815,105.795,105.81,48000000.0
2008-06-23 02:47:00,105.815,105.815,105.8,105.8,38400000.0
2008-06-23 02:48:00,105.805,105.805,105.765,105.785,52800000.0
2008-06-23 02:49:00,105.78,105.795,105.765,105.795,43200000.0
2008-06-23 02:50:00,105.8,105.8,105.795,105.8,24000000.0
2008-06-23 02:51:00,105.8,105.815,105.8,105.805,38400000.0
2008-06-23 02:52:00,105.81,105.845,105.81,105.815,120000000.0
2008-06-23 02:53:00,105.82,105.82,105.78,105.815,180400000.0
2008-06-23 02:54:00,105.82,105.855,105.815,105.835,302300000.0
2008-06-23 02:55:00,105.83,105.835,105.82,105.835,415199987.0
2008-06-23 02:56:00,105.83,105.83,105.805,105.83,329100000.0
2008-06-23 02:57:00,105.835,105.835,105.82,105.82,102700000.0
2008-06-23 02:58:00,105.815,105.82,105.795,105.795,192900000.0
2008-06-23 02:59:00,105.785,105.81,105.785,105.8,264000000.0
2008-06-23 03:00:00,105.8,105.8,105.77,105.775,361899999.0
2008-06-23 03:01:00,105.77,105.785,105.765,105.785,163200000.0
2008-06-23 03:02:00,105.78,105.78,105.77,105.775,112300000.0
2008-06-23 03:03:00,105.775,105.775,105.76,105.765,76800000.0
2008-06-23 03:04:00,105.77,105.775,105.76,105.76,292800000.0
2008-06-23 03:05:00,105.76,105.77,105.73,105.73,789699993.0
2008-06-23 03:06:00,105.73,105.78,105.73,105.76,359699994.0
2008-06-23 03:07:00,105.76,105.76,105.735,105.735,191799999.0
2008-06-23 03:08:00,105.735,105.735,105.71,105.71,237899998.0
2008-06-23 03:09:00,105.715,105.73,105.715,105.73,509299992.0
2008-06-23 03:10:00,105.73,105.735,105.73,105.735,48900000.0
2008-06-23 03:11:00,105.735,105.75,105.72,105.75,202399996.0
2008-06-23 03:12:00,105.75,105.76,105.74,105.75,236799994.0
2008-06-23 03:13:00,105.75,105.75,105.73,105.74,286699995.0
2008-06-23 03:14:00,105.745,105.75,105.72,105.73,194700000.0
2008-06-23 03:15:00,105.72,105.735,105.72,105.73,73700000.0
2008-06-23 03:16:00,105.73,105.73,105.715,105.725,366199998.0
2008-06-23 03:17:00,105.73,105.73,105.695,105.71,509500000.0
2008-06-23 03:18:00,105.71,105.71,105.7,105.71,214999998.0
2008-06-23 03:19:00,105.71,105.71,105.7,105.71,268800000.0
2008-06-23 03:20:00,105.71,105.71,105.7,105.705,47900000.0
2008-06-23 03:21:00,105.7,105.71,105.69,105.69,237899997.0
2008-06-23 03:22:00,105.69,105.715,105.67,105.67,386599994.0
2008-06-23 03:23:00,105.67,105.67,105.625,105.63,567699995.0
2008-06-23 03:24:00,105.63,105.63,105.605,105.615,327300000.0
2008-06-23 03:25:00,105.62,105.645,105.62,105.63,452899996.0
2008-06-23 03:26:00,105.63,105.63,105.6,105.61,275199999.0
2008-06-23 03:27:00,105.61,105.625,105.61,105.615,391399995.0
2008-06-23 03:28:00,105.62,105.64,105.615,105.635,288900000.0
2008-06-23 03:29:00,105.64,105.65,105.63,105.63,258100000.0
2008-06-23 03:30:00,105.635,105.65,105.615,105.64,486500000.0
2008-06-23 03:31:00,105.64,105.66,105.64,105.64,158299999.0
2008-06-23 03:32:00,105.64,105.645,105.635,105.645,53700000.0
2008-06-23 03:33:00,105.645,105.675,105.645,105.675,250500000.0
2008-06-23 03:34:00,105.675,105.675,105.655,105.665,115200000.0
2008-06-23 03:35:00,105.655,105.655,105.625,105.625,281100000.0
2008-06-23 03:36:00,105.62,105.635,105.615,105.63,144000000.0
2008-06-23 03:37:00,105.63,105.63,105.62,105.62,77700000.0
2008-06-23 03:38:00,105.615,105.635,105.615,105.635,72900000.0
2008-06-23 03:39:00,105.64,105.64,105.64,105.64,4800000.0
2008-06-23 03:40:00,105.64,105.645,105.64,105.64,24000000.0
2008-06-23 03:41:00,105.645,105.645,105.64,105.64,24000000.0
2008-06-23 03:42:00,105.64,105.655,105.64,105.645,115200000.0
2008-06-23 03:43:00,105.65,105.655,105.645,105.655,297099997.0
2008-06-23 03:44:00,105.665,105.69,105.665,105.665,480599999.0
2008-06-23 03:45:00,105.665,105.68,105.665,105.675,155300001.0
2008-06-23 03:46:00,105.675,105.675,105.665,105.665,38400000.0
2008-06-23 03:47:00,105.67,105.67,105.64,105.65,381000000.0
2008-06-23 03:48:00,105.65,105.65,105.64,105.64,401099997.0
2008-06-23 03:49:00,105.64,105.64,105.63,105.63,63300000.0
2008-06-23 03:50:00,105.64,105.64,105.635,105.635,110400000.0
2008-06-23 03:51:00,105.635,105.64,105.63,105.63,169799997.0
2008-06-23 03:52:00,105.63,105.63,105.63,105.63,5700000.0
2008-06-23 03:53:00,105.63,105.63,105.6,105.605,202200006.0
2008-06-23 03:54:00,105.6,105.605,105.6,105.6,135700002.0
2008-06-23 03:55:00,105.6,105.6,105.6,105.6,192299998.0
2008-06-23 03:56:00,105.6,105.6,105.6,105.6,22800000.0
2008-06-23 03:57:00,105.6,105.605,105.6,105.6,24900000.0
2008-06-23 03:58:00,105.6,105.605,105.6,105.6,235799993.0
2008-06-23 03:59:00,105.6,105.61,105.6,105.61,129399996.0
2008-06-23 04:00:00,105.61,105.615,105.605,105.61,62400000.0
2008-06-23 04:01:00,105.61,105.615,105.605,105.61,62400000.0
2008-06-23 04:02:00,105.61,105.62,105.6,105.605,282199998.0
2008-06-23 04:03:00,105.6,105.6,105.6,105.6,108199999.0
2008-06-23 04:04:00,105.6,105.64,105.6,105.62,301100000.0
2008-06-23 04:05:00,105.62,105.635,105.62,105.63,80600000.0
2008-06-23 04:06:00,105.63,105.645,105.62,105.645,281600000.0
2008-06-23 04:07:00,105.655,105.675,105.625,105.645,262700000.0
2008-06-23 04:08:00,105.65,105.685,105.64,105.665,139999999.0
2008-06-23 04:09:00,105.67,105.67,105.66,105.66,38400000.0
2008-06-23 04:10:00,105.64,105.655,105.64,105.655,38400001.0
2008-06-23 04:11:00,105.685,105.685,105.64,105.67,107400000.0
2008-06-23 04:12:00,105.675,105.685,105.64,105.64,276200000.0
2008-06-23 04:13:00,105.64,105.66,105.64,105.66,391300003.0
2008-06-23 04:14:00,105.66,105.66,105.64,105.65,289499992.0
2008-06-23 04:15:00,105.65,105.65,105.635,105.645,285700000.0
2008-06-23 04:16:00,105.65,105.665,105.645,105.65,290699998.0
2008-06-23 04:17:00,105.645,105.65,105.635,105.65,117900000.0
2008-06-23 04:18:00,105.645,105.68,105.645,105.68,100800000.0
2008-06-23 04:19:00,105.68,105.69,105.68,105.69,173499995.0
2008-06-23 04:20:00,105.69,105.69,105.68,105.685,173499996.0
2008-06-23 04:21:00,105.68,105.68,105.675,105.68,90099999.0
2008-06-23 04:22:00,105.68,105.69,105.675,105.685,147699998.0
2008-06-23 04:23:00,105.685,105.7,105.685,105.695,173499998.0
2008-06-23 04:24:00,105.69,105.69,105.68,105.69,202399999.0
2008-06-23 04:25:00,105.69,105.7,105.68,105.695,100800000.0
2008-06-23 04:26:00,105.69,105.7,105.68,105.7,126499998.0
2008-06-23 04:27:00,105.695,105.7,105.69,105.69,163099999.0
2008-06-23 04:28:00,105.685,105.69,105.685,105.69,33600000.0
2008-06-23 04:29:00,105.69,105.69,105.655,105.655,93999999.0
2008-06-23 04:30:00,105.65,105.68,105.64,105.645,162200000.0
2008-06-23 04:31:00,105.64,105.665,105.64,105.665,62400000.0
2008-06-23 04:32:00,105.66,105.68,105.66,105.67,137100000.0
2008-06-23 04:33:00,105.67,105.67,105.67,105.67,100800000.0
2008-06-23 04:34:00,105.67,105.67,105.67,105.67,28800000.0
2008-06-23 04:35:00,105.67,105.68,105.67,105.68,58500000.0
2008-06-23 04:37:00,105.68,105.69,105.66,105.69,73999999.0
2008-06-23 04:38:00,105.695,105.7,105.675,105.69,72000000.0
2008-06-23 04:39:00,105.69,105.71,105.69,105.71,120000000.0
2008-06-23 04:40:00,105.705,105.715,105.7,105.7,33600000.0
2008-06-23 04:41:00,105.7,105.715,105.7,105.71,80600000.0
2008-06-23 04:42:00,105.705,105.745,105.705,105.72,176699999.0
2008-06-23 04:43:00,105.72,105.735,105.705,105.73,207900000.0
2008-06-23 04:44:00,105.73,105.745,105.725,105.725,78800000.0
2008-06-23 04:45:00,105.72,105.73,105.71,105.73,199499999.0
2008-06-23 04:46:00,105.73,105.73,105.705,105.705,100599999.0
2008-06-23 04:47:00,105.705,105.71,105.695,105.695,87300000.0
2008-06-23 04:48:00,105.7,105.725,105.69,105.7,315899996.0
2008-06-23 04:49:00,105.7,105.71,105.69,105.695,299299993.0
2008-06-23 04:50:00,105.695,105.71,105.695,105.7,171699996.0
2008-06-23 04:51:00,105.7,105.715,105.7,105.715,135300000.0
2008-06-23 04:52:00,105.715,105.74,105.715,105.74,61499999.0
2008-06-23 04:53:00,105.74,105.74,105.72,105.73,171899998.0
2008-06-23 04:54:00,105.73,105.75,105.73,105.75,175600000.0
2008-06-23 04:55:00,105.75,105.76,105.75,105.75,125499999.0
2008-06-23 04:56:00,105.75,105.755,105.72,105.725,197299996.0
2008-06-23 04:57:00,105.72,105.73,105.72,105.73,67099999.0
2008-06-23 04:58:00,105.73,105.74,105.73,105.74,187099999.0
2008-06-23 04:59:00,105.74,105.78,105.74,105.775,372300001.0
2008-06-23 05:00:00,105.77,105.775,105.74,105.74,227500000.0
2008-06-23 05:01:00,105.74,105.745,105.73,105.745,137200001.0
2008-06-23 05:02:00,105.75,105.78,105.745,105.78,244800000.0
2008-06-23 05:03:00,105.78,105.78,105.735,105.74,293700000.0
2008-06-23 05:04:00,105.74,105.745,105.73,105.73,195799999.0
2008-06-23 05:05:00,105.73,105.74,105.73,105.73,165800000.0
2008-06-23 05:06:00,105.73,105.74,105.73,105.74,320500001.0
2008-06-23 05:07:00,105.735,105.74,105.73,105.73,470599997.0
2008-06-23 05:08:00,105.74,105.75,105.74,105.74,52800000.0
2008-06-23 05:09:00,105.74,105.74,105.705,105.71,64200000.0
2008-06-23 05:10:00,105.71,105.74,105.71,105.73,198499999.0
2008-06-23 05:11:00,105.73,105.74,105.73,105.73,92299999.0
2008-06-23 05:12:00,105.72,105.72,105.72,105.72,9600000.0
2008-06-23 05:13:00,105.72,105.72,105.7,105.71,92500000.0
2008-06-23 05:14:00,105.705,105.705,105.7,105.7,150299999.0
2008-06-23 05:15:00,105.7,105.71,105.7,105.7,210700002.0
2008-06-23 05:16:00,105.7,105.7,105.7,105.7,83400000.0
2008-06-23 05:17:00,105.7,105.7,105.695,105.695,14500000.0
2008-06-23 05:18:00,105.69,105.7,105.69,105.695,70600000.0
2008-06-23 05:19:00,105.69,105.7,105.69,105.7,101400000.0
2008-06-23 05:20:00,105.7,105.7,105.69,105.7,88600000.0
2008-06-23 05:21:00,105.7,105.74,105.7,105.715,221099999.0
2008-06-23 05:22:00,105.72,105.74,105.72,105.73,252399999.0
2008-06-23 05:23:00,105.73,105.735,105.73,105.73,23700000.0
2008-06-23 05:24:00,105.73,105.74,105.73,105.73,83199999.0
2008-06-23 05:25:00,105.735,105.77,105.73,105.76,380699999.0
2008-06-23 05:26:00,105.76,105.78,105.76,105.77,501000000.0
2008-06-23 05:27:00,105.78,105.78,105.77,105.77,164100000.0
2008-06-23 05:28:00,105.765,105.765,105.765,105.765,4800000.0
2008-06-23 05:29:00,105.76,105.77,105.76,105.77,54300000.0
2008-06-23 05:30:00,105.77,105.77,105.76,105.76,24000000.0
2008-06-23 05:31:00,105.76,105.76,105.75,105.75,57600000.0
2008-06-23 05:32:00,105.75,105.76,105.75,105.76,137499998.0
2008-06-23 05:33:00,105.76,105.78,105.75,105.77,241499999.0
2008-06-23 05:34:00,105.77,105.78,105.77,105.77,66600000.0
2008-06-23 05:35:00,105.77,105.78,105.76,105.76,128100000.0
2008-06-23 05:36:00,105.76,105.76,105.76,105.76,36600000.0
2008-06-23 05:38:00,105.755,105.76,105.755,105.76,33600000.0
2008-06-23 05:39:00,105.76,105.78,105.75,105.77,254999996.0
2008-06-23 05:40:00,105.77,105.77,105.77,105.77,46800000.0
2008-06-23 05:41:00,105.76,105.77,105.75,105.75,78100000.0
2008-06-23 05:42:00,105.75,105.76,105.75,105.76,26700000.0
2008-06-23 05:43:00,105.75,105.75,105.74,105.75,70299999.0
2008-06-23 05:44:00,105.75,105.75,105.75,105.75,87600000.0
2008-06-23 05:45:00,105.75,105.75,105.74,105.74,110799998.0
2008-06-23 05:46:00,105.74,105.745,105.74,105.745,25500000.0
2008-06-23 05:47:00,105.74,105.74,105.735,105.735,20200000.0
2008-06-23 05:48:00,105.74,105.74,105.73,105.73,126199998.0
2008-06-23 05:49:00,105.73,105.73,105.72,105.72,607199994.0
2008-06-23 05:50:00,105.72,105.76,105.72,105.76,476500001.0
2008-06-23 05:51:00,105.75,105.76,105.72,105.73,134900000.0
2008-06-23 05:52:00,105.73,105.74,105.73,105.73,38700000.0
2008-06-23 05:53:00,105.73,105.75,105.72,105.74,170400000.0
2008-06-23 05:54:00,105.73,105.74,105.725,105.74,39600000.0
2008-06-23 05:55:00,105.74,105.74,105.73,105.74,130500000.0
2008-06-23 05:56:00,105.74,105.77,105.74,105.77,35700000.0
2008-06-23 05:57:00,105.76,105.76,105.73,105.73,123900000.0
2008-06-23 05:58:00,105.73,105.73,105.72,105.72,44100000.0
2008-06-23 05:59:00,105.72,105.73,105.72,105.73,78600000.0
2008-06-23 06:00:00,105.715,105.75,105.715,105.75,57600000.0
2008-06-23 06:01:00,105.75,105.75,105.74,105.74,43200000.0
2008-06-23 06:02:00,105.74,105.74,105.74,105.74,3000000.0
2008-06-23 06:03:00,105.725,105.74,105.725,105.74,43500000.0
2008-06-23 06:04:00,105.75,105.75,105.73,105.73,39999999.0
2008-06-23 06:05:00,105.74,105.74,105.73,105.74,141199997.0
2008-06-23 06:06:00,105.74,105.74,105.73,105.73,104799998.0
2008-06-23 06:07:00,105.74,105.75,105.74,105.75,14100000.0
2008-06-23 06:08:00,105.74,105.74,105.74,105.74,22900001.0
2008-06-23 06:09:00,105.74,105.74,105.74,105.74,5700000.0
2008-06-23 06:10:00,105.74,105.75,105.74,105.74,295600000.0
2008-06-23 06:11:00,105.75,105.75,105.75,105.75,12600000.0
2008-06-23 06:12:00,105.75,105.77,105.75,105.77,114300000.0
2008-06-23 06:13:00,105.77,105.77,105.76,105.76,141199999.0
2008-06-23 06:14:00,105.76,105.77,105.75,105.77,253299995.0
2008-06-23 06:15:00,105.78,105.78,105.78,105.78,12600000.0
2008-06-23 06:16:00,105.78,105.78,105.77,105.78,52899999.0
2008-06-23 06:17:00,105.775,105.775,105.775,105.775,4800000.0
2008-06-23 06:18:00,105.775,105.78,105.77,105.78,181800000.0
2008-06-23 06:19:00,105.78,105.78,105.77,105.78,319299995.0
2008-06-23 06:20:00,105.78,105.8,105.78,105.8,69300000.0
2008-06-23 06:21:00,105.8,105.81,105.8,105.81,103800000.0
2008-06-23 06:22:00,105.8,105.8,105.79,105.79,40200000.0
2008-06-23 06:23:00,105.79,105.8,105.79,105.8,85100000.0
2008-06-23 06:24:00,105.8,105.83,105.79,105.79,314799999.0
2008-06-23 06:25:00,105.79,105.8,105.79,105.79,150900000.0
2008-06-23 06:26:00,105.79,105.81,105.79,105.81,474199996.0
2008-06-23 06:27:00,105.8,105.81,105.8,105.81,56599999.0
2008-06-23 06:28:00,105.82,105.82,105.8,105.8,47700000.0
2008-06-23 06:29:00,105.8,105.81,105.79,105.8,167400000.0
2008-06-23 06:30:00,105.79,105.8,105.79,105.8,36300000.0
2008-06-23 06:31:00,105.8,105.82,105.8,105.82,41700000.0
2008-06-23 06:32:00,105.82,105.82,105.81,105.81,18600000.0
2008-06-23 06:33:00,105.82,105.82,105.82,105.82,1500000.0
2008-06-23 06:34:00,105.805,105.805,105.805,105.805,4800000.0
2008-06-23 06:35:00,105.81,105.83,105.81,105.83,20700000.0
2008-06-23 06:36:00,105.83,105.83,105.82,105.83,129300000.0
2008-06-23 06:37:00,105.83,105.85,105.83,105.84,129399999.0
2008-06-23 06:38:00,105.83,105.84,105.83,105.83,141300000.0
2008-06-23 06:39:00,105.815,105.815,105.815,105.815,5700000.0
2008-06-23 06:40:00,105.83,105.83,105.82,105.83,18000000.0
2008-06-23 06:41:00,105.83,105.84,105.83,105.83,57900000.0
2008-06-23 06:42:00,105.83,105.83,105.82,105.83,79999998.0
2008-06-23 06:43:00,105.83,105.83,105.83,105.83,77400000.0
2008-06-23 06:44:00,105.82,105.82,105.82,105.82,55599999.0
2008-06-23 06:45:00,105.82,105.82,105.82,105.82,45999999.0
2008-06-23 06:46:00,105.82,105.82,105.82,105.82,5700000.0
2008-06-23 06:47:00,105.82,105.83,105.8,105.81,283199997.0
2008-06-23 06:48:00,105.81,105.81,105.81,105.81,14100000.0
2008-06-23 06:49:00,105.8,105.81,105.8,105.81,208999994.0
2008-06-23 06:50:00,105.81,105.82,105.81,105.81,161099996.0
2008-06-23 06:51:00,105.8,105.8,105.8,105.8,17200001.0
2008-06-23 06:52:00,105.8,105.82,105.8,105.81,251299999.0
2008-06-23 06:53:00,105.81,105.81,105.81,105.81,22200000.0
2008-06-23 06:54:00,105.805,105.82,105.805,105.82,214599998.0
2008-06-23 06:55:00,105.81,105.84,105.81,105.83,542099996.0
2008-06-23 06:56:00,105.83,105.85,105.83,105.84,80900000.0
2008-06-23 06:57:00,105.84,105.84,105.83,105.84,69900000.0
2008-06-23 06:58:00,105.83,105.84,105.83,105.83,47700000.0
2008-06-23 06:59:00,105.82,105.82,105.82,105.82,19200000.0
2008-06-23 07:00:00,105.82,105.84,105.82,105.84,79500000.0
2008-06-23 07:01:00,105.83,105.84,105.82,105.84,665999998.0
2008-06-23 07:02:00,105.84,105.87,105.83,105.85,627699993.0
2008-06-23 07:03:00,105.84,105.85,105.83,105.84,209699998.0
2008-06-23 07:04:00,105.84,105.84,105.81,105.81,100200000.0
2008-06-23 07:05:00,105.81,105.81,105.76,105.77,160200000.0
2008-06-23 07:06:00,105.76,105.77,105.76,105.77,53400000.0
2008-06-23 07:07:00,105.77,105.79,105.77,105.78,200400000.0
2008-06-23 07:08:00,105.78,105.78,105.77,105.77,21900000.0
2008-06-23 07:09:00,105.77,105.78,105.77,105.78,55800000.0
2008-06-23 07:10:00,105.77,105.78,105.77,105.78,273900000.0
2008-06-23 07:11:00,105.79,105.79,105.78,105.78,30000000.0
2008-06-23 07:12:00,105.775,105.8,105.775,105.8,163500000.0
2008-06-23 07:13:00,105.79,105.8,105.79,105.8,85200000.0
2008-06-23 07:14:00,105.79,105.79,105.785,105.79,105600000.0
2008-06-23 07:15:00,105.785,105.8,105.785,105.8,95700000.0
2008-06-23 07:16:00,105.8,105.81,105.8,105.8,41100000.0
2008-06-23 07:17:00,105.8,105.815,105.795,105.815,90600000.0
2008-06-23 07:18:00,105.81,105.83,105.805,105.83,102900000.0
2008-06-23 07:19:00,105.825,105.84,105.82,105.83,143700000.0
2008-06-23 07:20:00,105.82,105.82,105.77,105.77,91800000.0
2008-06-23 07:21:00,105.78,105.78,105.77,105.78,31500000.0
2008-06-23 07:22:00,105.78,105.78,105.76,105.78,72700001.0
2008-06-23 07:23:00,105.78,105.78,105.76,105.78,102000003.0
2008-06-23 07:24:00,105.78,105.78,105.725,105.725,82600000.0
2008-06-23 07:25:00,105.72,105.735,105.7,105.725,156099999.0
2008-06-23 07:26:00,105.72,105.74,105.72,105.735,97800000.0
2008-06-23 07:27:00,105.735,105.74,105.73,105.73,88399998.0
2008-06-23 07:28:00,105.75,105.75,105.75,105.75,57000000.0
2008-06-23 07:29:00,105.75,105.76,105.73,105.75,313499999.0
2008-06-23 07:30:00,105.75,105.775,105.75,105.76,207000000.0
2008-06-23 07:31:00,105.77,105.775,105.77,105.77,39300000.0
2008-06-23 07:32:00,105.77,105.77,105.76,105.76,41400000.0
2008-06-23 07:33:00,105.76,105.765,105.76,105.765,20400000.0
2008-06-23 07:34:00,105.76,105.76,105.755,105.76,21900000.0
2008-06-23 07:35:00,105.75,105.76,105.74,105.76,46500000.0
2008-06-23 07:36:00,105.76,105.76,105.745,105.745,42600000.0
2008-06-23 07:37:00,105.75,105.75,105.74,105.75,19800000.0
2008-06-23 07:38:00,105.75,105.76,105.74,105.75,165199999.0
2008-06-23 07:39:00,105.75,105.755,105.735,105.74,203700000.0
2008-06-23 07:40:00,105.74,105.795,105.74,105.75,489199995.0
2008-06-23 07:41:00,105.75,105.77,105.745,105.77,350100000.0
2008-06-23 07:42:00,105.765,105.805,105.76,105.78,450000000.0
2008-06-23 07:43:00,105.78,105.79,105.76,105.77,202700000.0
2008-06-23 07:44:00,105.785,105.815,105.78,105.78,273999999.0
2008-06-23 07:45:00,105.775,105.78,105.735,105.75,269500001.0
2008-06-23 07:46:00,105.755,105.82,105.725,105.81,281300000.0
2008-06-23 07:47:00,105.82,105.87,105.805,105.805,156200000.0
2008-06-23 07:48:00,105.805,105.84,105.8,105.82,135600000.0
2008-06-23 07:49:00,105.83,105.83,105.79,105.79,83100000.0
2008-06-23 07:50:00,105.79,105.79,105.755,105.765,129600000.0
2008-06-23 07:51:00,105.775,105.81,105.77,105.77,154800000.0
2008-06-23 07:52:00,105.77,105.785,105.765,105.78,91800000.0
2008-06-23 07:53:00,105.79,105.8,105.79,105.79,27000000.0
2008-06-23 07:54:00,105.79,105.8,105.79,105.8,16500000.0
2008-06-23 07:55:00,105.8,105.8,105.79,105.79,64800000.0
2008-06-23 07:56:00,105.78,105.8,105.77,105.8,176000000.0
2008-06-23 07:57:00,105.8,105.81,105.79,105.79,68700000.0
2008-06-23 07:58:00,105.79,105.79,105.775,105.775,79200000.0
2008-06-23 07:59:00,105.775,105.78,105.76,105.76,284700000.0
2008-06-23 08:00:00,105.76,105.77,105.73,105.735,349200000.0
2008-06-23 08:01:00,105.74,105.75,105.735,105.75,167400000.0
2008-06-23 08:02:00,105.74,105.78,105.74,105.76,106500000.0
2008-06-23 08:03:00,105.755,105.755,105.725,105.725,54600000.0
2008-06-23 08:04:00,105.73,105.745,105.725,105.74,213000000.0
2008-06-23 08:05:00,105.74,105.785,105.74,105.785,358400000.0
2008-06-23 08:06:00,105.78,105.78,105.725,105.755,353100000.0
2008-06-23 08:07:00,105.76,105.785,105.76,105.78,416899996.0
2008-06-23 08:08:00,105.78,105.785,105.76,105.76,478599989.0
2008-06-23 08:09:00,105.755,105.77,105.75,105.77,270399995.0
2008-06-23 08:10:00,105.77,105.79,105.735,105.74,608499995.0
2008-06-23 08:11:00,105.735,105.77,105.735,105.76,252499997.0
2008-06-23 08:12:00,105.765,105.765,105.73,105.74,231700000.0
2008-06-23 08:13:00,105.745,105.82,105.745,105.8,255100000.0
2008-06-23 08:14:00,105.795,105.815,105.785,105.795,90000000.0
2008-06-23 08:15:00,105.795,105.81,105.795,105.8,135000000.0
2008-06-23 08:16:00,105.8,105.83,105.8,105.83,138600000.0
2008-06-23 08:17:00,105.83,105.83,105.77,105.78,433800000.0
2008-06-23 08:18:00,105.78,105.785,105.75,105.76,250200000.0
2008-06-23 08:19:00,105.76,105.76,105.71,105.72,272200000.0
2008-06-23 08:20:00,105.715,105.73,105.71,105.73,236100000.0
2008-06-23 08:21:00,105.73,105.77,105.73,105.74,725200000.0
2008-06-23 08:22:00,105.74,105.77,105.735,105.75,453600000.0
2008-06-23 08:23:00,105.745,105.75,105.7,105.7,454999999.0
2008-06-23 08:24:00,105.71,105.74,105.71,105.72,165000000.0
2008-06-23 08:25:00,105.71,105.71,105.69,105.7,124800000.0
2008-06-23 08:26:00,105.7,105.7,105.685,105.69,53500000.0
2008-06-23 08:27:00,105.69,105.69,105.67,105.68,125700000.0
2008-06-23 08:28:00,105.69,105.69,105.68,105.68,17400000.0
2008-06-23 08:29:00,105.675,105.675,105.62,105.65,72200000.0
2008-06-23 08:30:00,105.65,105.66,105.635,105.66,34500000.0
2008-06-23 08:31:00,105.655,105.66,105.635,105.66,43500000.0
2008-06-23 08:32:00,105.65,105.65,105.615,105.62,143000001.0
2008-06-23 08:33:00,105.625,105.65,105.605,105.63,213700000.0
2008-06-23 08:34:00,105.625,105.63,105.595,105.6,53100000.0
2008-06-23 08:35:00,105.595,105.61,105.57,105.595,98800000.0
2008-06-23 08:36:00,105.595,105.64,105.585,105.64,160800000.0
2008-06-23 08:37:00,105.64,105.64,105.6,105.61,204300000.0
2008-06-23 08:38:00,105.62,105.62,105.6,105.605,103300000.0
2008-06-23 08:39:00,105.605,105.605,105.59,105.605,45500000.0
2008-06-23 08:40:00,105.605,105.605,105.58,105.58,104600000.0
2008-06-23 08:41:00,105.58,105.585,105.56,105.56,250300000.0
2008-06-23 08:42:00,105.56,105.59,105.55,105.58,65400000.0
2008-06-23 08:43:00,105.58,105.595,105.55,105.57,77600000.0
2008-06-23 08:44:00,105.565,105.58,105.565,105.57,130400000.0
2008-06-23 08:45:00,105.57,105.58,105.55,105.58,64400000.0
2008-06-23 08:46:00,105.575,105.58,105.56,105.57,51800000.0
2008-06-23 08:47:00,105.57,105.58,105.56,105.56,74900000.0
2008-06-23 08:48:00,105.56,105.57,105.55,105.56,26000000.0
2008-06-23 08:49:00,105.55,105.55,105.55,105.55,74500000.0
2008-06-23 08:50:00,105.55,105.55,105.5,105.5,84800000.0
2008-06-23 08:51:00,105.5,105.51,105.5,105.5,78800000.0
2008-06-23 08:52:00,105.5,105.5,105.49,105.5,43700000.0
2008-06-23 08:53:00,105.5,105.5,105.48,105.48,32700000.0
2008-06-23 08:54:00,105.475,105.475,105.45,105.45,49300000.0
2008-06-23 08:55:00,105.45,105.455,105.42,105.45,46000000.0
2008-06-23 08:56:00,105.45,105.45,105.45,105.45,53000000.0
2008-06-23 08:57:00,105.45,105.46,105.43,105.45,42200000.0
2008-06-23 08:58:00,105.42,105.45,105.42,105.45,39900000.0
2008-06-23 08:59:00,105.45,105.45,105.43,105.45,93800000.0
2008-06-23 09:00:00,105.46,105.51,105.45,105.46,186100000.0
2008-06-23 09:01:00,105.46,105.485,105.45,105.47,110400000.0
2008-06-23 09:02:00,105.47,105.5,105.46,105.49,103000000.0
2008-06-23 09:03:00,105.49,105.51,105.45,105.45,243700000.0
2008-06-23 09:04:00,105.46,105.5,105.45,105.48,227500001.0
2008-06-23 09:05:00,105.47,105.5,105.45,105.45,210800000.0
2008-06-23 09:06:00,105.45,105.48,105.45,105.47,167900001.0
2008-06-23 09:07:00,105.47,105.51,105.47,105.47,175000000.0
2008-06-23 09:08:00,105.48,105.55,105.48,105.55,164100000.0
2008-06-23 09:09:00,105.54,105.55,105.5,105.52,156400000.0
2008-06-23 09:10:00,105.49,105.51,105.47,105.485,212900000.0
2008-06-23 09:11:00,105.485,105.5,105.47,105.5,93800000.0
2008-06-23 09:12:00,105.5,105.5,105.46,105.46,93800000.0
2008-06-23 09:13:00,105.46,105.46,105.43,105.45,59200000.0
2008-06-23 09:14:00,105.45,105.45,105.4,105.425,197700000.0
2008-06-23 09:15:00,105.42,105.445,105.41,105.435,197000001.0
2008-06-23 09:16:00,105.43,105.445,105.41,105.435,145600000.0
2008-06-23 09:17:00,105.44,105.47,105.43,105.47,110300000.0
2008-06-23 09:18:00,105.47,105.48,105.45,105.45,19100000.0
2008-06-23 09:19:00,105.45,105.45,105.405,105.41,146800000.0
2008-06-23 09:20:00,105.41,105.43,105.4,105.42,105300000.0
2008-06-23 09:21:00,105.42,105.48,105.42,105.45,139500000.0
2008-06-23 09:22:00,105.45,105.45,105.44,105.44,58200000.0
2008-06-23 09:23:00,105.44,105.48,105.44,105.48,25300000.0
2008-06-23 09:24:00,105.48,105.51,105.47,105.5,70300000.0
2008-06-23 09:25:00,105.5,105.51,105.48,105.48,30100000.0
2008-06-23 09:26:00,105.48,105.49,105.46,105.48,46000000.0
2008-06-23 09:27:00,105.48,105.49,105.48,105.49,30000000.0
2008-06-23 09:28:00,105.5,105.55,105.5,105.52,101800000.0
2008-06-23 09:29:00,105.51,105.54,105.51,105.51,86400000.0
2008-06-23 09:30:00,105.51,105.54,105.46,105.49,246000000.0
2008-06-23 09:31:00,105.49,105.5,105.48,105.49,118900000.0
2008-06-23 09:32:00,105.49,105.51,105.49,105.51,66800000.0
2008-06-23 09:33:00,105.51,105.55,105.51,105.52,157300000.0
2008-06-23 09:34:00,105.52,105.54,105.515,105.515,92500000.0
2008-06-23 09:35:00,105.515,105.54,105.51,105.53,78500000.0
2008-06-23 09:36:00,105.54,105.56,105.54,105.55,80700000.0
2008-06-23 09:37:00,105.56,105.57,105.53,105.56,264100000.0
2008-06-23 09:38:00,105.55,105.56,105.53,105.54,103900000.0
2008-06-23 09:39:00,105.54,105.6,105.54,105.6,102400000.0
2008-06-23 09:40:00,105.595,105.61,105.55,105.58,146400000.0
2008-06-23 09:41:00,105.58,105.6,105.55,105.57,150300000.0
2008-06-23 09:42:00,105.56,105.58,105.54,105.565,149800000.0
2008-06-23 09:43:00,105.57,105.57,105.545,105.56,109100000.0
2008-06-23 09:44:00,105.56,105.6,105.555,105.58,193900000.0
2008-06-23 09:45:00,105.58,105.65,105.55,105.615,294400001.0
2008-06-23 09:46:00,105.62,105.64,105.615,105.63,77100000.0
2008-06-23 09:47:00,105.625,105.645,105.62,105.635,116500000.0
2008-06-23 09:48:00,105.635,105.64,105.59,105.605,108700000.0
2008-06-23 09:49:00,105.605,105.64,105.59,105.63,174000000.0
2008-06-23 09:50:00,105.63,105.64,105.595,105.595,84400000.0
2008-06-23 09:51:00,105.595,105.63,105.57,105.57,165300000.0
2008-06-23 09:52:00,105.57,105.57,105.56,105.56,47500000.0
2008-06-23 09:53:00,105.555,105.6,105.555,105.57,100000000.0
2008-06-23 09:54:00,105.565,105.65,105.565,105.64,146000000.0
2008-06-23 09:55:00,105.63,105.65,105.62,105.63,95300000.0
2008-06-23 09:56:00,105.63,105.65,105.62,105.65,73100000.0
2008-06-23 09:57:00,105.64,105.65,105.63,105.63,27000000.0
2008-06-23 09:58:00,105.63,105.63,105.57,105.58,78400000.0
2008-06-23 09:59:00,105.575,105.69,105.565,105.69,74700000.0
2008-06-23 10:00:00,105.69,105.69,105.605,105.625,221700000.0
2008-06-23 10:01:00,105.63,105.65,105.62,105.64,177600000.0
2008-06-23 10:02:00,105.64,105.64,105.58,105.58,202000000.0
2008-06-23 10:03:00,105.58,105.58,105.54,105.58,200400000.0
2008-06-23 10:04:00,105.58,105.59,105.55,105.57,191100000.0
2008-06-23 10:05:00,105.56,105.62,105.55,105.6,307900001.0
2008-06-23 10:06:00,105.61,105.68,105.6,105.62,384500001.0
2008-06-23 10:07:00,105.615,105.64,105.58,105.58,252599999.0
2008-06-23 10:08:00,105.58,105.59,105.57,105.58,160399999.0
2008-06-23 10:09:00,105.58,105.62,105.575,105.61,240700000.0
2008-06-23 10:10:00,105.615,105.69,105.615,105.68,113000000.0
2008-06-23 10:11:00,105.68,105.68,105.6,105.625,167800000.0
2008-06-23 10:12:00,105.62,105.62,105.59,105.6,149600001.0
2008-06-23 10:13:00,105.6,105.6,105.54,105.565,293400000.0
2008-06-23 10:14:00,105.565,105.59,105.555,105.555,198400000.0
2008-06-23 10:15:00,105.56,105.59,105.56,105.58,66100000.0
2008-06-23 10:16:00,105.58,105.6,105.555,105.585,170600000.0
2008-06-23 10:17:00,105.58,105.59,105.57,105.58,81100000.0
2008-06-23 10:18:00,105.6,105.62,105.58,105.58,104400000.0
2008-06-23 10:19:00,105.58,105.62,105.58,105.61,143600000.0
2008-06-23 10:20:00,105.62,105.66,105.61,105.65,160400000.0
2008-06-23 10:21:00,105.65,105.65,105.625,105.64,146200000.0
2008-06-23 10:22:00,105.64,105.66,105.62,105.63,251600000.0
2008-06-23 10:23:00,105.63,105.69,105.63,105.66,207800000.0
2008-06-23 10:24:00,105.66,105.67,105.64,105.67,120800000.0
2008-06-23 10:25:00,105.67,105.69,105.665,105.67,320400000.0
2008-06-23 10:26:00,105.66,105.695,105.65,105.66,235600000.0
2008-06-23 10:27:00,105.665,105.69,105.65,105.68,313800000.0
2008-06-23 10:28:00,105.68,105.725,105.66,105.7,239900000.0
2008-06-23 10:29:00,105.71,105.71,105.68,105.68,86600000.0
2008-06-23 10:30:00,105.67,105.735,105.67,105.705,311100000.0
2008-06-23 10:31:00,105.71,105.72,105.7,105.72,162200000.0
2008-06-23 10:32:00,105.72,105.74,105.71,105.73,325100000.0
2008-06-23 10:33:00,105.73,105.77,105.73,105.74,184600000.0
2008-06-23 10:34:00,105.74,105.76,105.72,105.76,129100000.0
2008-06-23 10:35:00,105.75,105.77,105.74,105.77,87300000.0
2008-06-23 10:36:00,105.78,105.8,105.76,105.79,241800000.0
2008-06-23 10:37:00,105.79,105.8,105.78,105.78,184400000.0
2008-06-23 10:38:00,105.78,105.82,105.78,105.82,294900000.0
2008-06-23 10:39:00,105.82,105.82,105.8,105.82,161700000.0
2008-06-23 10:40:00,105.81,105.87,105.81,105.86,148600000.0
2008-06-23 10:41:00,105.86,105.88,105.84,105.88,199400000.0
2008-06-23 10:42:00,105.88,105.91,105.87,105.91,134800000.0
2008-06-23 10:43:00,105.91,105.93,105.895,105.895,269700000.0
2008-06-23 10:44:00,105.895,105.91,105.855,105.88,189000000.0
2008-06-23 10:45:00,105.89,105.905,105.865,105.89,66800000.0
2008-06-23 10:46:00,105.89,105.9,105.84,105.85,233500001.0
2008-06-23 10:47:00,105.85,105.88,105.84,105.87,144100000.0
2008-06-23 10:48:00,105.87,105.89,105.85,105.88,150100000.0
2008-06-23 10:49:00,105.87,105.91,105.86,105.91,231300000.0
2008-06-23 10:50:00,105.91,105.95,105.91,105.93,182700000.0
2008-06-23 10:51:00,105.92,105.95,105.91,105.95,88700000.0
2008-06-23 10:52:00,105.95,105.96,105.92,105.93,179100000.0
2008-06-23 10:53:00,105.93,105.97,105.88,105.945,199700000.0
2008-06-23 10:54:00,105.94,106.0,105.93,105.97,241900000.0
2008-06-23 10:55:00,105.97,105.99,105.96,105.96,237500000.0
2008-06-23 10:56:00,105.96,105.98,105.935,105.95,150200000.0
2008-06-23 10:57:00,105.955,105.99,105.955,105.985,180600000.0
2008-06-23 10:58:00,105.99,105.995,105.945,105.97,160100000.0
2008-06-23 10:59:00,105.965,105.98,105.94,105.98,133500000.0
2008-06-23 11:00:00,105.975,105.975,105.91,105.915,122900000.0
2008-06-23 11:01:00,105.92,105.945,105.92,105.945,154000000.0
2008-06-23 11:02:00,105.935,105.955,105.9,105.9,81500000.0
2008-06-23 11:03:00,105.9,105.915,105.835,105.835,162600000.0
2008-06-23 11:04:00,105.835,105.86,105.83,105.85,239300000.0
2008-06-23 11:05:00,105.85,105.855,105.82,105.825,80200000.0
2008-06-23 11:06:00,105.825,105.85,105.8,105.84,176300000.0
2008-06-23 11:07:00,105.84,105.855,105.815,105.855,88400000.0
2008-06-23 11:08:00,105.86,105.87,105.835,105.84,95000000.0
2008-06-23 11:09:00,105.84,105.88,105.84,105.87,160700000.0
2008-06-23 11:10:00,105.87,105.92,105.87,105.91,127800000.0
2008-06-23 11:11:00,105.91,105.93,105.905,105.905,83400000.0
2008-06-23 11:12:00,105.9,105.91,105.87,105.87,75700000.0
2008-06-23 11:13:00,105.87,105.92,105.86,105.915,182500000.0
2008-06-23 11:14:00,105.915,105.98,105.915,105.95,276700000.0
2008-06-23 11:15:00,105.955,105.965,105.94,105.94,105200000.0
2008-06-23 11:16:00,105.94,105.95,105.93,105.93,101100000.0
2008-06-23 11:17:00,105.93,105.95,105.905,105.92,139700000.0
2008-06-23 11:18:00,105.92,105.93,105.91,105.91,56400000.0
2008-06-23 11:19:00,105.91,105.92,105.91,105.91,35600000.0
2008-06-23 11:20:00,105.91,105.94,105.91,105.94,38900000.0
2008-06-23 11:21:00,105.94,105.94,105.92,105.92,71200000.0
2008-06-23 11:22:00,105.92,105.95,105.92,105.95,100600000.0
2008-06-23 11:23:00,105.95,105.97,105.94,105.96,174200000.0
2008-06-23 11:24:00,105.96,105.98,105.95,105.96,245300000.0
2008-06-23 11:25:00,105.95,105.98,105.95,105.98,105400000.0
2008-06-23 11:26:00,105.98,105.98,105.92,105.96,172000000.0
2008-06-23 11:27:00,105.96,105.96,105.94,105.95,230600000.0
2008-06-23 11:28:00,105.95,105.96,105.94,105.95,95300000.0
2008-06-23 11:29:00,105.95,105.98,105.935,105.95,112400000.0
2008-06-23 11:30:00,105.95,105.96,105.95,105.95,61900000.0
2008-06-23 11:31:00,105.95,105.96,105.95,105.95,23200000.0
2008-06-23 11:32:00,105.95,105.95,105.94,105.95,37800000.0
2008-06-23 11:33:00,105.945,105.95,105.94,105.94,11100000.0
2008-06-23 11:34:00,105.94,105.97,105.94,105.97,31600000.0
2008-06-23 11:35:00,105.97,105.98,105.96,105.98,49700000.0
2008-06-23 11:36:00,105.97,105.98,105.97,105.98,18500000.0
2008-06-23 11:37:00,105.98,105.99,105.95,105.96,37400000.0
2008-06-23 11:38:00,105.96,105.97,105.95,105.96,98700000.0
2008-06-23 11:39:00,105.95,106.01,105.95,106.0,105000000.0
2008-06-23 11:40:00,105.99,106.02,105.98,106.01,153100000.0
2008-06-23 11:41:00,106.015,106.02,105.98,105.98,133700000.0
2008-06-23 11:42:00,106.0,106.0,105.94,105.955,175800000.0
2008-06-23 11:43:00,105.96,106.0,105.95,105.99,157100000.0
2008-06-23 11:44:00,105.99,106.01,105.97,106.01,101100000.0
2008-06-23 11:45:00,106.005,106.005,105.99,105.99,49500000.0
2008-06-23 11:46:00,105.97,105.99,105.97,105.97,56200000.0
2008-06-23 11:47:00,105.96,105.98,105.94,105.945,97800000.0
2008-06-23 11:48:00,105.945,105.97,105.945,105.96,63500000.0
2008-06-23 11:49:00,105.96,105.96,105.91,105.91,100800000.0
2008-06-23 11:50:00,105.91,105.92,105.865,105.895,179800000.0
2008-06-23 11:51:00,105.9,105.93,105.85,105.86,254500000.0
2008-06-23 11:52:00,105.86,105.87,105.83,105.84,106200000.0
2008-06-23 11:53:00,105.835,105.87,105.81,105.82,101000000.0
2008-06-23 11:54:00,105.82,105.83,105.82,105.83,18000000.0
2008-06-23 11:55:00,105.83,105.965,105.82,105.86,217900000.0
2008-06-23 11:56:00,105.86,105.86,105.84,105.85,90700000.0
2008-06-23 11:57:00,105.85,105.85,105.83,105.84,101900000.0
2008-06-23 11:58:00,105.84,105.84,105.83,105.83,13500000.0
2008-06-23 11:59:00,105.83,105.87,105.83,105.87,27000000.0
2008-06-23 12:00:00,105.87,105.88,105.87,105.87,72000000.0
2008-06-23 12:01:00,105.87,105.87,105.86,105.87,52500000.0
2008-06-23 12:02:00,105.87,105.95,105.87,105.9,179500000.0
2008-06-23 12:03:00,105.9,105.915,105.89,105.905,98500000.0
2008-06-23 12:04:00,105.91,105.95,105.9,105.95,125900000.0
2008-06-23 12:05:00,105.95,105.96,105.935,105.94,90200000.0
2008-06-23 12:06:00,105.94,105.97,105.915,105.925,180000000.0
2008-06-23 12:07:00,105.93,106.015,105.89,105.92,202400000.0
2008-06-23 12:08:00,105.93,105.98,105.91,105.94,160100000.0
2008-06-23 12:09:00,105.94,105.95,105.93,105.95,18500000.0
2008-06-23 12:10:00,105.95,105.97,105.915,105.97,182500000.0
2008-06-23 12:11:00,105.98,106.0,105.96,105.99,72200000.0
2008-06-23 12:12:00,105.99,106.0,105.95,105.99,120900000.0
2008-06-23 12:13:00,105.99,106.0,105.96,105.965,33800000.0
2008-06-23 12:14:00,105.965,105.97,105.95,105.95,24000000.0
2008-06-23 12:15:00,105.94,105.96,105.9,105.93,193900000.0
2008-06-23 12:16:00,105.93,105.94,105.9,105.93,151600000.0
2008-06-23 12:17:00,105.925,105.97,105.91,105.91,81200000.0
2008-06-23 12:18:00,105.9,105.9,105.87,105.87,58200000.0
2008-06-23 12:19:00,105.87,105.89,105.87,105.88,36500000.0
2008-06-23 12:20:00,105.88,105.9,105.87,105.89,107200000.0
2008-06-23 12:21:00,105.89,105.9,105.87,105.87,25200000.0
2008-06-23 12:22:00,105.88,105.9,105.88,105.89,51600000.0
2008-06-23 12:23:00,105.89,105.91,105.89,105.89,51500000.0
2008-06-23 12:24:00,105.89,105.91,105.89,105.91,23500000.0
2008-06-23 12:25:00,105.91,105.91,105.9,105.9,47100000.0
2008-06-23 12:26:00,105.9,105.91,105.9,105.9,12200000.0
2008-06-23 12:27:00,105.9,105.91,105.88,105.89,74200000.0
2008-06-23 12:28:00,105.89,105.89,105.87,105.87,25700000.0
2008-06-23 12:29:00,105.87,105.87,105.86,105.86,22900000.0
2008-06-23 12:30:00,105.87,105.88,105.86,105.88,43600000.0
2008-06-23 12:31:00,105.88,105.89,105.86,105.88,56100000.0
2008-06-23 12:32:00,105.88,105.88,105.86,105.87,73500000.0
2008-06-23 12:33:00,105.87,105.88,105.86,105.87,55300000.0
2008-06-23 12:34:00,105.87,105.88,105.87,105.88,6000000.0
2008-06-23 12:35:00,105.87,105.87,105.87,105.87,2800000.0
2008-06-23 12:36:00,105.865,105.91,105.865,105.89,113200000.0
2008-06-23 12:37:00,105.89,105.9,105.89,105.9,12300000.0
2008-06-23 12:38:00,105.9,105.9,105.82,105.825,159200000.0
2008-06-23 12:39:00,105.83,105.85,105.83,105.84,20200000.0
2008-06-23 12:40:00,105.84,105.87,105.84,105.87,26700000.0
2008-06-23 12:41:00,105.87,105.91,105.87,105.91,90800000.0
2008-06-23 12:42:00,105.91,105.91,105.865,105.87,100200000.0
2008-06-23 12:43:00,105.87,105.88,105.865,105.875,52000000.0
2008-06-23 12:44:00,105.87,105.95,105.865,105.92,188000000.0
2008-06-23 12:45:00,105.92,105.92,105.91,105.91,43200000.0
2008-06-23 12:46:00,105.91,105.91,105.88,105.88,33400000.0
2008-06-23 12:47:00,105.89,105.91,105.88,105.9,29400000.0
2008-06-23 12:48:00,105.91,105.91,105.9,105.91,7200000.0
2008-06-23 12:49:00,105.92,105.92,105.91,105.92,4500000.0
2008-06-23 12:50:00,105.91,105.91,105.895,105.9,65800000.0
2008-06-23 12:51:00,105.9,105.93,105.9,105.92,19100000.0
2008-06-23 12:52:00,105.93,105.93,105.925,105.93,22100000.0
2008-06-23 12:53:00,105.93,105.93,105.89,105.92,127900000.0
2008-06-23 12:54:00,105.92,105.92,105.89,105.91,12100000.0
2008-06-23 12:55:00,105.91,105.91,105.91,105.91,7500000.0
2008-06-23 12:56:00,105.91,105.915,105.91,105.915,17700000.0
2008-06-23 12:57:00,105.91,105.91,105.89,105.9,23400000.0
2008-06-23 12:58:00,105.9,105.93,105.88,105.91,177600000.0
2008-06-23 12:59:00,105.91,105.98,105.91,105.93,205600000.0
2008-06-23 13:00:00,105.93,105.93,105.88,105.93,57100000.0
2008-06-23 13:01:00,105.91,105.93,105.88,105.88,148000000.0
2008-06-23 13:02:00,105.88,105.9,105.87,105.9,235600000.0
2008-06-23 13:03:00,105.9,105.9,105.86,105.86,238600001.0
2008-06-23 13:04:00,105.87,105.89,105.87,105.89,69300000.0
2008-06-23 13:05:00,105.89,105.9,105.88,105.89,38300000.0
2008-06-23 13:06:00,105.89,105.9,105.88,105.89,37800001.0
2008-06-23 13:07:00,105.89,105.9,105.89,105.9,52000000.0
2008-06-23 13:08:00,105.9,105.9,105.89,105.9,36900000.0
2008-06-23 13:09:00,105.885,105.89,105.885,105.89,9500000.0
2008-06-23 13:10:00,105.89,105.9,105.88,105.9,31500000.0
2008-06-23 13:11:00,105.9,105.91,105.88,105.89,65500000.0
2008-06-23 13:12:00,105.89,105.9,105.88,105.9,65900000.0
2008-06-23 13:13:00,105.9,105.905,105.88,105.9,71000000.0
2008-06-23 13:14:00,105.9,105.93,105.9,105.92,88500000.0
2008-06-23 13:15:00,105.92,105.93,105.92,105.93,16500000.0
2008-06-23 13:16:00,105.93,105.94,105.92,105.93,105500000.0
2008-06-23 13:17:00,105.93,105.98,105.91,105.955,171300000.0
2008-06-23 13:18:00,105.95,106.0,105.95,105.98,197100000.0
2008-06-23 13:19:00,105.98,105.99,105.975,105.98,70000000.0
2008-06-23 13:20:00,105.98,105.98,105.95,105.95,167300000.0
2008-06-23 13:21:00,105.95,105.96,105.95,105.96,44700000.0
2008-06-23 13:22:00,105.96,105.98,105.96,105.97,55500000.0
2008-06-23 13:23:00,105.98,105.99,105.965,105.97,63000000.0
2008-06-23 13:24:00,105.97,106.015,105.97,106.015,142400000.0
2008-06-23 13:25:00,106.015,106.04,105.96,105.98,219100000.0
2008-06-23 13:26:00,105.98,105.99,105.97,105.99,115200000.0
2008-06-23 13:27:00,105.99,105.99,105.98,105.98,70200000.0
2008-06-23 13:28:00,105.98,106.01,105.98,106.01,102800000.0
2008-06-23 13:29:00,106.0,106.0,105.94,105.94,105000000.0
2008-06-23 13:30:00,105.95,105.98,105.93,105.97,93600000.0
2008-06-23 13:31:00,105.97,105.98,105.95,105.98,125100000.0
2008-06-23 13:32:00,105.97,105.98,105.97,105.98,58900000.0
2008-06-23 13:33:00,105.97,105.98,105.96,105.96,51200000.0
2008-06-23 13:34:00,105.96,105.98,105.94,105.98,150200000.0
2008-06-23 13:35:00,105.99,106.05,105.98,106.05,145100000.0
2008-06-23 13:36:00,106.05,106.105,106.05,106.095,142800001.0
2008-06-23 13:37:00,106.085,106.095,106.085,106.085,8900000.0
2008-06-23 13:38:00,106.085,106.085,106.03,106.03,89600000.0
2008-06-23 13:39:00,106.025,106.09,106.02,106.09,218000000.0
2008-06-23 13:40:00,106.09,106.135,106.09,106.095,147300000.0
2008-06-23 13:41:00,106.095,106.1,106.06,106.09,100300000.0
2008-06-23 13:42:00,106.09,106.13,106.09,106.115,50800000.0
2008-06-23 13:43:00,106.115,106.115,106.07,106.085,81900000.0
2008-06-23 13:44:00,106.08,106.11,106.075,106.1,51600000.0
2008-06-23 13:45:00,106.1,106.14,106.095,106.13,58300000.0
2008-06-23 13:46:00,106.13,106.13,106.12,106.12,11500000.0
2008-06-23 13:47:00,106.12,106.13,106.12,106.13,13200000.0
2008-06-23 13:48:00,106.13,106.14,106.13,106.13,39200000.0
2008-06-23 13:49:00,106.14,106.14,106.115,106.12,95200000.0
2008-06-23 13:50:00,106.12,106.14,106.12,106.14,31700000.0
2008-06-23 13:51:00,106.14,106.2,106.13,106.14,197800000.0
2008-06-23 13:52:00,106.14,106.21,106.14,106.19,181500000.0
2008-06-23 13:53:00,106.19,106.23,106.18,106.2,105600000.0
2008-06-23 13:54:00,106.19,106.2,106.15,106.17,79300000.0
2008-06-23 13:55:00,106.16,106.17,106.16,106.16,10400000.0
2008-06-23 13:56:00,106.16,106.17,106.13,106.13,91900000.0
2008-06-23 13:57:00,106.13,106.15,106.13,106.135,50400000.0
2008-06-23 13:58:00,106.135,106.155,106.135,106.135,51200000.0
2008-06-23 13:59:00,106.14,106.18,106.12,106.18,177200000.0
2008-06-23 14:00:00,106.17,106.2,106.165,106.2,134600000.0
2008-06-23 14:01:00,106.205,106.23,106.2,106.21,144400000.0
2008-06-23 14:02:00,106.21,106.23,106.18,106.19,114500000.0
2008-06-23 14:03:00,106.18,106.19,106.17,106.19,44600000.0
2008-06-23 14:04:00,106.18,106.21,106.17,106.21,54500000.0
2008-06-23 14:05:00,106.21,106.24,106.21,106.24,81600000.0
2008-06-23 14:06:00,106.24,106.25,106.225,106.24,88500000.0
2008-06-23 14:07:00,106.24,106.25,106.21,106.25,219700000.0
2008-06-23 14:08:00,106.25,106.28,106.25,106.27,116700000.0
2008-06-23 14:09:00,106.26,106.26,106.23,106.23,123800000.0
2008-06-23 14:10:00,106.23,106.23,106.18,106.18,156000000.0
2008-06-23 14:11:00,106.18,106.21,106.17,106.19,156600000.0
2008-06-23 14:12:00,106.19,106.205,106.17,106.175,77000000.0
2008-06-23 14:13:00,106.175,106.19,106.15,106.18,154900000.0
2008-06-23 14:14:00,106.18,106.19,106.17,106.19,45800000.0
2008-06-23 14:15:00,106.185,106.2,106.16,106.19,155000000.0
2008-06-23 14:16:00,106.2,106.2,106.19,106.19,74800000.0
2008-06-23 14:17:00,106.2,106.23,106.2,106.23,59800000.0
2008-06-23 14:18:00,106.24,106.24,106.21,106.225,69500000.0
2008-06-23 14:19:00,106.225,106.245,106.225,106.23,52300000.0
2008-06-23 14:20:00,106.23,106.305,106.23,106.3,181600000.0
2008-06-23 14:21:00,106.29,106.325,106.265,106.285,128300000.0
2008-06-23 14:22:00,106.275,106.275,106.23,106.23,145700000.0
2008-06-23 14:23:00,106.23,106.24,106.19,106.23,116900000.0
2008-06-23 14:24:00,106.22,106.23,106.215,106.215,69400000.0
2008-06-23 14:25:00,106.215,106.215,106.175,106.18,96300000.0
2008-06-23 14:26:00,106.18,106.19,106.175,106.19,109000000.0
2008-06-23 14:27:00,106.18,106.2,106.18,106.19,73000000.0
2008-06-23 14:28:00,106.19,106.21,106.19,106.21,100700000.0
2008-06-23 14:29:00,106.205,106.245,106.205,106.245,151500000.0
2008-06-23 14:30:00,106.245,106.28,106.23,106.27,98300000.0
2008-06-23 14:31:00,106.26,106.26,106.24,106.24,197500000.0
2008-06-23 14:32:00,106.235,106.27,106.21,106.22,214400000.0
2008-06-23 14:33:00,106.21,106.24,106.15,106.15,275400000.0
2008-06-23 14:34:00,106.16,106.16,106.13,106.145,333800000.0
2008-06-23 14:35:00,106.14,106.14,106.085,106.09,241700000.0
2008-06-23 14:36:00,106.11,106.13,106.065,106.065,347600000.0
2008-06-23 14:37:00,106.065,106.11,106.02,106.1,310600000.0
2008-06-23 14:38:00,106.1,106.13,106.04,106.07,333400000.0
2008-06-23 14:39:00,106.07,106.1,106.04,106.06,305000000.0
2008-06-23 14:40:00,106.05,106.07,106.02,106.025,318300000.0
2008-06-23 14:41:00,106.01,106.015,105.87,105.905,525800000.0
2008-06-23 14:42:00,105.9,105.98,105.9,105.97,322500000.0
2008-06-23 14:43:00,105.97,106.03,105.97,106.0,203700000.0
2008-06-23 14:44:00,106.0,106.03,105.96,106.03,182300000.0
2008-06-23 14:45:00,106.04,106.06,106.0,106.04,189100000.0
2008-06-23 14:46:00,106.045,106.11,106.03,106.03,339200000.0
2008-06-23 14:47:00,106.03,106.09,106.02,106.06,277600000.0
2008-06-23 14:48:00,106.06,106.095,106.02,106.04,247900000.0
2008-06-23 14:49:00,106.04,106.06,105.98,105.995,225900000.0
2008-06-23 14:50:00,106.0,106.01,105.97,105.99,180300000.0
2008-06-23 14:51:00,106.0,106.0,105.97,105.97,134600000.0
2008-06-23 14:52:00,105.97,106.0,105.97,105.98,139900000.0
2008-06-23 14:53:00,105.98,106.0,105.98,105.99,91100000.0
2008-06-23 14:54:00,105.99,106.01,105.98,106.0,96200000.0
2008-06-23 14:55:00,105.99,106.02,105.99,106.02,38000000.0
2008-06-23 14:56:00,106.01,106.03,106.01,106.02,44600000.0
2008-06-23 14:57:00,106.02,106.02,106.01,106.02,35200000.0
2008-06-23 14:58:00,106.02,106.06,106.01,106.03,138700000.0
2008-06-23 14:59:00,106.03,106.05,106.02,106.05,125000000.0
2008-06-23 15:00:00,106.05,106.08,106.025,106.03,203300000.0
2008-06-23 15:01:00,106.03,106.05,106.02,106.03,160200000.0
2008-06-23 15:02:00,106.03,106.06,106.02,106.04,112700000.0
2008-06-23 15:03:00,106.04,106.05,105.99,105.99,215100000.0
2008-06-23 15:04:00,105.99,106.01,105.97,106.01,137500000.0
2008-06-23 15:05:00,106.01,106.09,106.0,106.05,304500000.0
2008-06-23 15:06:00,106.05,106.06,106.04,106.05,148600000.0
2008-06-23 15:07:00,106.05,106.08,106.03,106.06,203800000.0
2008-06-23 15:08:00,106.06,106.09,106.06,106.06,118300000.0
2008-06-23 15:09:00,106.07,106.08,106.03,106.03,133200000.0
2008-06-23 15:10:00,106.03,106.06,106.0,106.02,155200000.0
2008-06-23 15:11:00,106.02,106.03,105.99,106.0,130400000.0
2008-06-23 15:12:00,106.01,106.04,105.99,106.04,156000000.0
2008-06-23 15:13:00,106.04,106.04,106.01,106.02,106800000.0
2008-06-23 15:14:00,106.02,106.02,106.01,106.01,47600000.0
2008-06-23 15:15:00,106.01,106.02,105.99,105.99,88600000.0
2008-06-23 15:16:00,105.99,106.01,105.97,106.0,115100000.0
2008-06-23 15:17:00,106.01,106.01,105.98,105.98,28500000.0
2008-06-23 15:18:00,105.98,106.0,105.96,105.98,150200000.0
2008-06-23 15:19:00,105.98,105.98,105.95,105.96,209600000.0
2008-06-23 15:20:00,105.965,105.97,105.92,105.94,179400000.0
2008-06-23 15:21:00,105.94,105.94,105.92,105.92,146900000.0
2008-06-23 15:22:00,105.92,105.94,105.92,105.92,88100000.0
2008-06-23 15:23:00,105.92,105.92,105.91,105.91,112200000.0
2008-06-23 15:24:00,105.905,105.92,105.905,105.91,37400000.0
2008-06-23 15:25:00,105.915,105.94,105.915,105.93,81600000.0
2008-06-23 15:26:00,105.93,105.97,105.93,105.97,76700000.0
2008-06-23 15:27:00,105.97,105.97,105.95,105.95,57000000.0
2008-06-23 15:28:00,105.96,105.97,105.94,105.96,210600000.0
2008-06-23 15:29:00,105.96,106.025,105.96,105.98,109600000.0
2008-06-23 15:30:00,105.98,106.01,105.955,106.0,169900000.0
2008-06-23 15:31:00,105.99,106.0,105.98,105.99,142000000.0
2008-06-23 15:32:00,105.99,105.99,105.93,105.95,214800000.0
2008-06-23 15:33:00,105.94,105.94,105.92,105.94,181500000.0
2008-06-23 15:34:00,105.94,105.99,105.94,105.965,372899999.0
2008-06-23 15:35:00,105.965,105.97,105.925,105.97,203300000.0
2008-06-23 15:36:00,105.96,105.975,105.92,105.93,244800000.0
2008-06-23 15:37:00,105.93,105.96,105.92,105.96,186600000.0
2008-06-23 15:38:00,105.96,105.96,105.94,105.95,79500000.0
2008-06-23 15:39:00,105.95,105.95,105.92,105.94,104700000.0
2008-06-23 15:40:00,105.93,105.97,105.93,105.95,227600000.0
2008-06-23 15:41:00,105.95,105.95,105.91,105.93,293200000.0
2008-06-23 15:42:00,105.94,106.02,105.93,105.995,304000000.0
2008-06-23 15:43:00,105.995,106.035,105.98,105.985,192000000.0
2008-06-23 15:44:00,105.98,106.01,105.965,105.99,230200000.0
2008-06-23 15:45:00,105.995,106.01,105.98,106.0,79700000.0
2008-06-23 15:46:00,106.0,106.01,105.97,105.97,242000000.0
2008-06-23 15:47:00,105.97,105.98,105.935,105.95,323800000.0
2008-06-23 15:48:00,105.945,105.97,105.94,105.95,384800000.0
2008-06-23 15:49:00,105.945,106.01,105.94,106.0,243700000.0
2008-06-23 15:50:00,106.005,106.025,105.98,105.995,113200000.0
2008-06-23 15:51:00,105.98,105.995,105.96,105.98,100700000.0
2008-06-23 15:52:00,105.98,106.0,105.95,105.98,232300000.0
2008-06-23 15:53:00,105.98,106.0,105.97,105.98,315100000.0
2008-06-23 15:54:00,105.98,106.045,105.98,106.04,167300000.0
2008-06-23 15:55:00,106.04,106.04,105.99,106.0,290800000.0
2008-06-23 15:56:00,106.01,106.06,105.99,106.06,305700000.0
2008-06-23 15:57:00,106.05,106.09,106.05,106.07,121600000.0
2008-06-23 15:58:00,106.08,106.1,106.02,106.04,156100000.0
2008-06-23 15:59:00,106.05,106.1,106.04,106.1,130700000.0
2008-06-23 16:00:00,106.11,106.12,106.08,106.12,155300000.0
2008-06-23 16:01:00,106.12,106.165,106.11,106.135,156100000.0
2008-06-23 16:02:00,106.135,106.175,106.13,106.13,126100000.0
2008-06-23 16:03:00,106.13,106.14,106.11,106.125,100600000.0
2008-06-23 16:04:00,106.125,106.125,106.09,106.11,128900000.0
2008-06-23 16:05:00,106.11,106.11,106.06,106.07,143800000.0
2008-06-23 16:06:00,106.07,106.07,106.03,106.035,112900000.0
2008-06-23 16:07:00,106.03,106.07,106.02,106.05,225600000.0
2008-06-23 16:08:00,106.06,106.09,106.04,106.07,125300000.0
2008-06-23 16:09:00,106.07,106.08,106.04,106.05,154800000.0
2008-06-23 16:10:00,106.05,106.07,106.05,106.055,85400000.0
2008-06-23 16:11:00,106.06,106.08,106.045,106.06,131000000.0
2008-06-23 16:12:00,106.065,106.09,106.06,106.07,126600000.0
2008-06-23 16:13:00,106.09,106.09,106.07,106.08,84900000.0
2008-06-23 16:14:00,106.08,106.12,106.08,106.11,99400000.0
2008-06-23 16:15:00,106.11,106.12,106.095,106.11,129400000.0
2008-06-23 16:16:00,106.11,106.14,106.105,106.11,103800000.0
2008-06-23 16:17:00,106.115,106.14,106.11,106.14,92700000.0
2008-06-23 16:18:00,106.145,106.15,106.12,106.15,82400000.0
2008-06-23 16:19:00,106.15,106.16,106.135,106.14,80300000.0
2008-06-23 16:20:00,106.14,106.18,106.14,106.17,87300000.0
2008-06-23 16:21:00,106.18,106.2,106.17,106.17,104400000.0
2008-06-23 16:22:00,106.18,106.19,106.15,106.17,139500000.0
2008-06-23 16:23:00,106.17,106.18,106.14,106.14,90500000.0
2008-06-23 16:24:00,106.13,106.15,106.12,106.14,106800000.0
2008-06-23 16:25:00,106.13,106.16,106.11,106.14,161500000.0
2008-06-23 16:26:00,106.14,106.19,106.14,106.16,110300000.0
2008-06-23 16:27:00,106.16,106.17,106.14,106.16,110100000.0
2008-06-23 16:28:00,106.16,106.16,106.135,106.15,153600000.0
2008-06-23 16:29:00,106.14,106.16,106.13,106.14,77600000.0
2008-06-23 16:30:00,106.15,106.19,106.14,106.16,131100000.0
2008-06-23 16:31:00,106.16,106.18,106.15,106.16,156600000.0
2008-06-23 16:32:00,106.16,106.19,106.145,106.15,134400000.0
2008-06-23 16:33:00,106.15,106.18,106.15,106.18,72900000.0
2008-06-23 16:34:00,106.17,106.2,106.16,106.16,110200000.0
2008-06-23 16:35:00,106.16,106.18,106.15,106.17,215200000.0
2008-06-23 16:36:00,106.18,106.18,106.13,106.14,287700000.0
2008-06-23 16:37:00,106.14,106.15,106.115,106.125,158300000.0
2008-06-23 16:38:00,106.125,106.14,106.105,106.13,170500000.0
2008-06-23 16:39:00,106.13,106.15,106.105,106.14,123900000.0
2008-06-23 16:40:00,106.14,106.14,106.11,106.115,74800000.0
2008-06-23 16:41:00,106.115,106.115,106.1,106.11,64700000.0
2008-06-23 16:42:00,106.11,106.13,106.1,106.11,216000000.0
2008-06-23 16:43:00,106.11,106.13,106.11,106.11,218600000.0
2008-06-23 16:44:00,106.11,106.11,106.07,106.1,184400000.0
2008-06-23 16:45:00,106.095,106.11,106.08,106.1,142300000.0
2008-06-23 16:46:00,106.1,106.14,106.07,106.08,150100000.0
2008-06-23 16:47:00,106.08,106.105,106.07,106.07,110800000.0
2008-06-23 16:48:00,106.08,106.11,106.07,106.08,198800000.0
2008-06-23 16:49:00,106.08,106.08,106.04,106.06,91100000.0
2008-06-23 16:50:00,106.05,106.05,106.02,106.03,166100000.0
2008-06-23 16:51:00,106.035,106.04,106.01,106.015,81100000.0
2008-06-23 16:52:00,106.015,106.045,106.015,106.04,92400000.0
2008-06-23 16:53:00,106.045,106.08,106.045,106.08,138600000.0
2008-06-23 16:54:00,106.08,106.1,106.08,106.08,68900000.0
2008-06-23 16:55:00,106.085,106.105,106.08,106.105,56000000.0
2008-06-23 16:56:00,106.105,106.14,106.095,106.14,123200000.0
2008-06-23 16:57:00,106.15,106.15,106.12,106.13,150300000.0
2008-06-23 16:58:00,106.14,106.16,106.12,106.13,221100000.0
2008-06-23 16:59:00,106.135,106.15,106.11,106.11,214600000.0
2008-06-23 17:00:00,106.12,106.15,106.11,106.11,224600000.0
2008-06-23 17:01:00,106.11,106.14,106.11,106.13,202800000.0
2008-06-23 17:02:00,106.13,106.16,106.12,106.15,343500000.0
2008-06-23 17:03:00,106.15,106.16,106.12,106.145,248900000.0
2008-06-23 17:04:00,106.14,106.15,106.12,106.13,249800000.0
2008-06-23 17:05:00,106.13,106.14,106.12,106.125,276900000.0
2008-06-23 17:06:00,106.125,106.13,106.115,106.115,158100000.0
2008-06-23 17:07:00,106.12,106.175,106.12,106.175,307000000.0
2008-06-23 17:08:00,106.18,106.19,106.14,106.14,193900000.0
2008-06-23 17:09:00,106.16,106.175,106.14,106.17,159700000.0
2008-06-23 17:10:00,106.17,106.17,106.145,106.16,64200000.0
2008-06-23 17:11:00,106.16,106.16,106.125,106.14,154600000.0
2008-06-23 17:12:00,106.14,106.15,106.125,106.135,125500000.0
2008-06-23 17:13:00,106.14,106.175,106.14,106.175,143900000.0
2008-06-23 17:14:00,106.175,106.18,106.13,106.13,186400000.0
2008-06-23 17:15:00,106.13,106.15,106.1,106.14,156700000.0
2008-06-23 17:16:00,106.145,106.16,106.125,106.135,165900000.0
2008-06-23 17:17:00,106.135,106.15,106.135,106.14,136100000.0
2008-06-23 17:18:00,106.14,106.15,106.11,106.11,116600000.0
2008-06-23 17:19:00,106.11,106.185,106.1,106.17,184600000.0
2008-06-23 17:20:00,106.18,106.21,106.165,106.19,404000000.0
2008-06-23 17:21:00,106.19,106.2,106.18,106.2,68600000.0
2008-06-23 17:22:00,106.21,106.21,106.15,106.15,220300000.0
2008-06-23 17:23:00,106.15,106.16,106.14,106.14,52000000.0
2008-06-23 17:24:00,106.13,106.14,106.12,106.135,88300000.0
2008-06-23 17:25:00,106.135,106.16,106.12,106.14,102600000.0
2008-06-23 17:26:00,106.135,106.17,106.13,106.17,79800000.0
2008-06-23 17:27:00,106.17,106.18,106.14,106.14,121800000.0
2008-06-23 17:28:00,106.14,106.15,106.12,106.14,89500000.0
2008-06-23 17:29:00,106.14,106.145,106.1,106.135,224300000.0
2008-06-23 17:30:00,106.135,106.14,106.11,106.12,167200000.0
2008-06-23 17:31:00,106.12,106.13,106.095,106.1,134100000.0
2008-06-23 17:32:00,106.105,106.125,106.105,106.125,28200000.0
2008-06-23 17:33:00,106.12,106.12,106.1,106.105,83500000.0
2008-06-23 17:34:00,106.105,106.11,106.1,106.1,70100000.0
2008-06-23 17:35:00,106.09,106.13,106.075,106.13,90000000.0
2008-06-23 17:36:00,106.13,106.15,106.11,106.12,82500000.0
2008-06-23 17:37:00,106.12,106.15,106.12,106.13,102400000.0
2008-06-23 17:38:00,106.12,106.13,106.11,106.125,125900000.0
2008-06-23 17:39:00,106.14,106.15,106.12,106.125,67900000.0
2008-06-23 17:40:00,106.12,106.145,106.1,106.105,63100000.0
2008-06-23 17:41:00,106.105,106.105,106.055,106.065,275800000.0
2008-06-23 17:42:00,106.065,106.07,106.045,106.07,117000000.0
2008-06-23 17:43:00,106.07,106.09,106.07,106.075,94000000.0
2008-06-23 17:44:00,106.08,106.08,106.07,106.08,58000000.0
2008-06-23 17:45:00,106.08,106.08,106.07,106.08,78900000.0
2008-06-23 17:46:00,106.08,106.13,106.08,106.12,99100000.0
2008-06-23 17:47:00,106.12,106.12,106.08,106.09,37000000.0
2008-06-23 17:48:00,106.09,106.1,106.09,106.1,75400000.0
2008-06-23 17:49:00,106.1,106.12,106.06,106.06,109400000.0
2008-06-23 17:50:00,106.05,106.14,106.04,106.13,293500000.0
2008-06-23 17:51:00,106.13,106.14,106.11,106.11,165800000.0
2008-06-23 17:52:00,106.11,106.13,106.1,106.1,168400000.0
2008-06-23 17:53:00,106.11,106.13,106.09,106.11,105000000.0
2008-06-23 17:54:00,106.11,106.12,106.105,106.11,50000000.0
2008-06-23 17:55:00,106.115,106.13,106.065,106.07,134600000.0
2008-06-23 17:56:00,106.08,106.085,106.07,106.085,46600000.0
2008-06-23 17:57:00,106.09,106.12,106.075,106.1,159900000.0
2008-06-23 17:58:00,106.1,106.17,106.1,106.15,135500000.0
2008-06-23 17:59:00,106.16,106.17,106.13,106.16,73300000.0
2008-06-23 18:00:00,106.155,106.155,106.12,106.13,210600000.0
2008-06-23 18:01:00,106.13,106.13,106.1,106.11,147100000.0
2008-06-23 18:02:00,106.11,106.12,106.095,106.1,122700000.0
2008-06-23 18:03:00,106.095,106.1,106.085,106.1,23100000.0
2008-06-23 18:04:00,106.1,106.1,106.08,106.09,46800000.0
2008-06-23 18:05:00,106.09,106.11,106.06,106.09,97200000.0
2008-06-23 18:06:00,106.09,106.09,106.08,106.09,79600000.0
2008-06-23 18:07:00,106.09,106.1,106.07,106.085,67400000.0
2008-06-23 18:08:00,106.08,106.09,106.075,106.085,91400000.0
2008-06-23 18:09:00,106.08,106.08,106.05,106.05,239700000.0
2008-06-23 18:10:00,106.05,106.065,106.05,106.065,111800000.0
2008-06-23 18:11:00,106.065,106.065,106.05,106.06,113500000.0
2008-06-23 18:12:00,106.06,106.12,106.045,106.1,71600000.0
2008-06-23 18:13:00,106.09,106.11,106.09,106.09,73800000.0
2008-06-23 18:14:00,106.09,106.1,106.06,106.065,77300000.0
2008-06-23 18:15:00,106.07,106.09,106.07,106.08,42000000.0
2008-06-23 18:16:00,106.08,106.08,106.06,106.07,50000000.0
2008-06-23 18:17:00,106.07,106.08,106.06,106.06,30200000.0
2008-06-23 18:18:00,106.06,106.07,106.05,106.06,101900000.0
2008-06-23 18:19:00,106.06,106.09,106.055,106.07,137300000.0
2008-06-23 18:20:00,106.07,106.115,106.07,106.115,43200000.0
2008-06-23 18:21:00,106.115,106.13,106.1,106.1,118200000.0
2008-06-23 18:22:00,106.11,106.11,106.1,106.1,86800000.0
2008-06-23 18:23:00,106.095,106.095,106.09,106.09,22600000.0
2008-06-23 18:24:00,106.085,106.09,106.075,106.075,70300000.0
2008-06-23 18:25:00,106.065,106.09,106.06,106.065,138100000.0
2008-06-23 18:26:00,106.065,106.08,106.065,106.08,32000000.0
2008-06-23 18:27:00,106.08,106.09,106.06,106.09,82600000.0
2008-06-23 18:28:00,106.09,106.09,106.08,106.09,44000000.0
2008-06-23 18:29:00,106.09,106.09,106.07,106.08,50300000.0
2008-06-23 18:30:00,106.08,106.08,106.075,106.08,32300000.0
2008-06-23 18:31:00,106.08,106.09,106.07,106.09,98600000.0
2008-06-23 18:32:00,106.09,106.13,106.09,106.115,141700000.0
2008-06-23 18:33:00,106.115,106.12,106.1,106.11,93200000.0
2008-06-23 18:34:00,106.11,106.12,106.1,106.12,28100000.0
2008-06-23 18:35:00,106.12,106.12,106.1,106.11,37100000.0
2008-06-23 18:36:00,106.105,106.11,106.09,106.09,29600000.0
2008-06-23 18:37:00,106.08,106.1,106.08,106.09,37900000.0
2008-06-23 18:38:00,106.08,106.11,106.08,106.095,71000000.0
2008-06-23 18:39:00,106.095,106.11,106.095,106.105,98300000.0
2008-06-23 18:40:00,106.1,106.11,106.1,106.1,94800000.0
2008-06-23 18:41:00,106.105,106.15,106.105,106.14,141600000.0
2008-06-23 18:42:00,106.14,106.17,106.14,106.16,149800000.0
2008-06-23 18:43:00,106.17,106.18,106.15,106.16,57200000.0
2008-06-23 18:44:00,106.16,106.19,106.16,106.19,124300000.0
2008-06-23 18:45:00,106.19,106.19,106.175,106.18,68400000.0
2008-06-23 18:46:00,106.175,106.18,106.165,106.165,45700000.0
2008-06-23 18:47:00,106.165,106.18,106.155,106.17,32300000.0
2008-06-23 18:48:00,106.175,106.19,106.175,106.19,93600000.0
2008-06-23 18:49:00,106.185,106.19,106.18,106.19,54000000.0
2008-06-23 18:50:00,106.19,106.2,106.16,106.16,240300000.0
2008-06-23 18:51:00,106.16,106.17,106.15,106.155,94200000.0
2008-06-23 18:52:00,106.17,106.18,106.16,106.16,131500000.0
2008-06-23 18:53:00,106.16,106.18,106.14,106.15,101500000.0
2008-06-23 18:54:00,106.16,106.17,106.155,106.165,45900000.0
2008-06-23 18:55:00,106.165,106.17,106.145,106.145,228400000.0
2008-06-23 18:56:00,106.15,106.17,106.15,106.165,134100000.0
2008-06-23 18:57:00,106.16,106.17,106.14,106.17,120600000.0
2008-06-23 18:58:00,106.16,106.19,106.15,106.17,90600000.0
2008-06-23 18:59:00,106.17,106.19,106.165,106.165,121100000.0
2008-06-23 19:00:00,106.17,106.17,106.14,106.14,138500000.0
2008-06-23 19:01:00,106.14,106.17,106.14,106.16,156600000.0
2008-06-23 19:02:00,106.16,106.17,106.135,106.17,134300000.0
2008-06-23 19:03:00,106.165,106.18,106.16,106.16,76700000.0
2008-06-23 19:04:00,106.16,106.16,106.145,106.16,29000000.0
2008-06-23 19:05:00,106.17,106.18,106.14,106.18,199400000.0
2008-06-23 19:06:00,106.175,106.19,106.165,106.19,116400000.0
2008-06-23 19:07:00,106.19,106.23,106.18,106.195,397200000.0
2008-06-23 19:08:00,106.19,106.19,106.15,106.18,202600000.0
2008-06-23 19:09:00,106.175,106.175,106.15,106.16,67600000.0
2008-06-23 19:10:00,106.155,106.16,106.15,106.16,16300000.0
2008-06-23 19:11:00,106.155,106.17,106.15,106.15,38300000.0
2008-06-23 19:12:00,106.15,106.17,106.15,106.15,84600000.0
2008-06-23 19:13:00,106.16,106.18,106.16,106.165,99500000.0
2008-06-23 19:14:00,106.17,106.2,106.17,106.19,47000000.0
2008-06-23 19:15:00,106.19,106.21,106.185,106.19,91600000.0
2008-06-23 19:16:00,106.19,106.2,106.18,106.19,39800000.0
2008-06-23 19:17:00,106.19,106.19,106.19,106.19,1200000.0
2008-06-23 19:18:00,106.2,106.2,106.15,106.18,67300000.0
2008-06-23 19:19:00,106.18,106.18,106.13,106.135,144900000.0
2008-06-23 19:20:00,106.14,106.155,106.13,106.14,82700000.0
2008-06-23 19:21:00,106.135,106.14,106.135,106.135,12600000.0
2008-06-23 19:22:00,106.135,106.165,106.125,106.15,63400000.0
2008-06-23 19:23:00,106.155,106.19,106.155,106.18,56200000.0
2008-06-23 19:24:00,106.18,106.18,106.12,106.13,129400000.0
2008-06-23 19:25:00,106.13,106.16,106.13,106.16,34700000.0
2008-06-23 19:26:00,106.16,106.17,106.15,106.16,55000000.0
2008-06-23 19:27:00,106.16,106.16,106.12,106.12,87600000.0
2008-06-23 19:28:00,106.14,106.14,106.12,106.13,41700000.0
2008-06-23 19:29:00,106.13,106.16,106.13,106.16,122100000.0
2008-06-23 19:30:00,106.16,106.16,106.14,106.15,121800000.0
2008-06-23 19:31:00,106.155,106.19,106.155,106.19,67800000.0
2008-06-23 19:32:00,106.19,106.2,106.18,106.2,44100000.0
2008-06-23 19:33:00,106.195,106.195,106.19,106.19,40300000.0
2008-06-23 19:34:00,106.19,106.19,106.19,106.19,19000000.0
2008-06-23 19:35:00,106.18,106.18,106.17,106.175,29100000.0
2008-06-23 19:36:00,106.175,106.21,106.175,106.2,44600000.0
2008-06-23 19:37:00,106.2,106.26,106.19,106.24,120800000.0
2008-06-23 19:38:00,106.23,106.23,106.23,106.23,3800000.0
2008-06-23 19:39:00,106.23,106.25,106.215,106.25,75300000.0
2008-06-23 19:40:00,106.25,106.25,106.22,106.23,54400000.0
2008-06-23 19:41:00,106.22,106.23,106.22,106.23,37200000.0
2008-06-23 19:42:00,106.23,106.24,106.215,106.23,146200000.0
2008-06-23 19:43:00,106.23,106.24,106.23,106.24,76500000.0
2008-06-23 19:44:00,106.235,106.24,106.23,106.24,55100000.0
2008-06-23 19:45:00,106.25,106.25,106.24,106.25,36900000.0
2008-06-23 19:46:00,106.25,106.27,106.24,106.24,98300000.0
2008-06-23 19:47:00,106.25,106.25,106.24,106.24,3800000.0
2008-06-23 19:48:00,106.24,106.26,106.24,106.26,53000000.0
2008-06-23 19:49:00,106.26,106.26,106.24,106.24,74200000.0
2008-06-23 19:50:00,106.24,106.25,106.24,106.25,65600000.0
2008-06-23 19:51:00,106.25,106.26,106.25,106.26,13200000.0
2008-06-23 19:52:00,106.26,106.26,106.24,106.25,32500000.0
2008-06-23 19:53:00,106.25,106.25,106.24,106.25,44000000.0
2008-06-23 19:54:00,106.26,106.26,106.25,106.26,41100000.0
2008-06-23 19:55:00,106.26,106.26,106.24,106.26,80500000.0
2008-06-23 19:56:00,106.26,106.26,106.22,106.22,55400000.0
2008-06-23 19:57:00,106.22,106.23,106.205,106.23,46600000.0
2008-06-23 19:58:00,106.23,106.25,106.205,106.205,124600000.0
2008-06-23 19:59:00,106.21,106.23,106.205,106.21,117200000.0
2008-06-23 20:00:00,106.205,106.23,106.2,106.215,145600000.0
2008-06-23 20:01:00,106.215,106.22,106.205,106.21,71900000.0
2008-06-23 20:02:00,106.21,106.21,106.195,106.2,60700000.0
2008-06-23 20:03:00,106.2,106.21,106.175,106.175,73200000.0
2008-06-23 20:04:00,106.175,106.18,106.17,106.175,189700000.0
2008-06-23 20:05:00,106.175,106.195,106.175,106.185,44600000.0
2008-06-23 20:06:00,106.19,106.22,106.19,106.21,55700000.0
2008-06-23 20:07:00,106.21,106.21,106.19,106.21,140400000.0
2008-06-23 20:08:00,106.21,106.21,106.16,106.16,205000000.0
2008-06-23 20:09:00,106.17,106.195,106.17,106.195,77600000.0
2008-06-23 20:10:00,106.19,106.2,106.19,106.2,25200000.0
2008-06-23 20:11:00,106.2,106.2,106.185,106.195,116400000.0
2008-06-23 20:12:00,106.195,106.21,106.195,106.21,83800000.0
2008-06-23 20:13:00,106.205,106.22,106.205,106.22,25700000.0
2008-06-23 20:14:00,106.22,106.23,106.21,106.23,53800000.0
2008-06-23 20:15:00,106.23,106.25,106.23,106.25,32300000.0
2008-06-23 20:16:00,106.24,106.24,106.2,106.2,63500000.0
2008-06-23 20:17:00,106.2,106.225,106.2,106.22,48900000.0
2008-06-23 20:18:00,106.22,106.24,106.21,106.24,58100000.0
2008-06-23 20:19:00,106.24,106.25,106.24,106.25,19900000.0
2008-06-23 20:20:00,106.25,106.25,106.25,106.25,5700000.0
2008-06-23 20:21:00,106.245,106.245,106.21,106.22,96400000.0
2008-06-23 20:22:00,106.22,106.22,106.21,106.21,45600000.0
2008-06-23 20:23:00,106.21,106.23,106.2,106.22,60100000.0
2008-06-23 20:24:00,106.205,106.21,106.205,106.21,5000000.0
2008-06-23 20:25:00,106.21,106.23,106.21,106.215,38300000.0
2008-06-23 20:26:00,106.205,106.22,106.19,106.21,95600000.0
2008-06-23 20:27:00,106.21,106.22,106.19,106.21,43700000.0
2008-06-23 20:28:00,106.22,106.22,106.21,106.21,17100000.0
2008-06-23 20:29:00,106.2,106.21,106.2,106.21,23200000.0
2008-06-23 20:30:00,106.21,106.22,106.21,106.22,19000000.0
2008-06-23 20:31:00,106.205,106.21,106.2,106.21,131400000.0
2008-06-23 20:32:00,106.205,106.23,106.205,106.23,79600000.0
2008-06-23 20:33:00,106.23,106.23,106.2,106.21,109800000.0
2008-06-23 20:34:00,106.21,106.21,106.2,106.2,85100000.0
2008-06-23 20:35:00,106.2,106.21,106.195,106.2,116000000.0
2008-06-23 20:36:00,106.2,106.22,106.2,106.21,95700000.0
2008-06-23 20:37:00,106.21,106.22,106.2,106.2,77000000.0
2008-06-23 20:38:00,106.2,106.22,106.2,106.2,64000000.0
2008-06-23 20:39:00,106.19,106.21,106.18,106.2,64700000.0
2008-06-23 20:40:00,106.2,106.21,106.195,106.21,42300000.0
2008-06-23 20:41:00,106.21,106.21,106.2,106.2,30900000.0
2008-06-23 20:42:00,106.2,106.21,106.2,106.21,51100000.0
2008-06-23 20:43:00,106.21,106.21,106.195,106.195,77000000.0
2008-06-23 20:44:00,106.195,106.195,106.18,106.18,50200000.0
2008-06-23 20:45:00,106.18,106.195,106.17,106.175,143000000.0
2008-06-23 20:46:00,106.18,106.19,106.17,106.19,104600000.0
2008-06-23 20:47:00,106.185,106.19,106.175,106.18,106000000.0
2008-06-23 20:48:00,106.18,106.18,106.175,106.18,38900000.0
2008-06-23 20:49:00,106.18,106.19,106.175,106.18,24600000.0
2008-06-23 20:50:00,106.185,106.21,106.18,106.21,215500000.0
2008-06-23 20:51:00,106.205,106.29,106.195,106.24,328700000.0
2008-06-23 20:52:00,106.235,106.25,106.21,106.215,109900000.0
2008-06-23 20:53:00,106.21,106.22,106.2,106.22,292400000.0
2008-06-23 20:54:00,106.22,106.22,106.18,106.19,235500000.0
2008-06-23 20:55:00,106.2,106.215,106.195,106.215,32900000.0
2008-06-23 20:56:00,106.215,106.23,106.215,106.23,344500000.0
2008-06-23 20:57:00,106.23,106.29,106.23,106.23,228500000.0
2008-06-23 20:58:00,106.23,106.235,106.22,106.225,90200000.0
2008-06-23 20:59:00,106.225,106.225,106.17,106.21,255800000.0
2008-06-23 21:00:00,106.205,106.22,106.2,106.2,137600000.0
2008-06-23 21:01:00,106.2,106.21,106.19,106.2,47700000.0
2008-06-23 21:02:00,106.2,106.21,106.185,106.19,92500000.0
2008-06-23 21:03:00,106.19,106.19,106.17,106.17,218700000.0
2008-06-23 21:04:00,106.17,106.17,106.15,106.16,190300000.0
2008-06-23 21:05:00,106.16,106.17,106.15,106.16,169400000.0
2008-06-23 21:06:00,106.16,106.16,106.1,106.13,311900000.0
2008-06-23 21:07:00,106.12,106.15,106.12,106.13,56000000.0
2008-06-23 21:08:00,106.12,106.13,106.11,106.11,74300000.0
2008-06-23 21:09:00,106.11,106.13,106.1,106.13,58900000.0
2008-06-23 21:10:00,106.13,106.13,106.11,106.12,16100000.0
2008-06-23 21:11:00,106.12,106.14,106.11,106.12,58800000.0
2008-06-23 21:12:00,106.13,106.14,106.13,106.14,33200000.0
2008-06-23 21:13:00,106.14,106.16,106.12,106.13,162800000.0
2008-06-23 21:14:00,106.13,106.16,106.13,106.15,36100000.0
2008-06-23 21:15:00,106.15,106.16,106.14,106.16,37000000.0
2008-06-23 21:16:00,106.16,106.17,106.14,106.15,57900000.0
2008-06-23 21:17:00,106.15,106.17,106.14,106.14,80500000.0
2008-06-23 21:18:00,106.14,106.15,106.11,106.12,76000000.0
2008-06-23 21:19:00,106.12,106.13,106.1,106.1,39900000.0
2008-06-23 21:20:00,106.1,106.1,106.09,106.09,29600000.0
2008-06-23 21:21:00,106.09,106.11,106.09,106.1,59400000.0
2008-06-23 21:22:00,106.09,106.1,106.09,106.09,21800000.0
2008-06-23 21:23:00,106.1,106.11,106.1,106.11,17100000.0
2008-06-23 21:24:00,106.1,106.11,106.09,106.1,50200000.0
2008-06-23 21:25:00,106.09,106.1,106.09,106.095,23100000.0
2008-06-23 21:26:00,106.095,106.11,106.09,106.11,104400000.0
2008-06-23 21:27:00,106.12,106.13,106.12,106.13,15200000.0
2008-06-23 21:28:00,106.12,106.15,106.11,106.13,56500000.0
2008-06-23 21:29:00,106.13,106.15,106.13,106.14,31300000.0
2008-06-23 21:30:00,106.14,106.15,106.14,106.14,12300000.0
2008-06-23 21:31:00,106.145,106.15,106.14,106.15,14300000.0
2008-06-23 21:32:00,106.14,106.15,106.14,106.14,13300000.0
2008-06-23 21:33:00,106.14,106.14,106.13,106.14,11300000.0
2008-06-23 21:34:00,106.14,106.14,106.13,106.13,13500000.0
2008-06-23 21:35:00,106.13,106.14,106.13,106.13,13300000.0
2008-06-23 21:36:00,106.13,106.16,106.13,106.15,19000000.0
2008-06-23 21:37:00,106.15,106.15,106.15,106.15,8500000.0
2008-06-23 21:38:00,106.15,106.17,106.15,106.15,59100000.0
2008-06-23 21:39:00,106.15,106.17,106.15,106.15,40000000.0
2008-06-23 21:40:00,106.16,106.16,106.16,106.16,11400000.0
2008-06-23 21:41:00,106.16,106.18,106.155,106.18,27700000.0
2008-06-23 21:42:00,106.17,106.18,106.17,106.18,36100000.0
2008-06-23 21:43:00,106.18,106.18,106.15,106.16,64700000.0
2008-06-23 21:44:00,106.155,106.17,106.15,106.165,90000000.0
2008-06-23 21:45:00,106.17,106.185,106.17,106.17,72200000.0
2008-06-23 21:46:00,106.17,106.19,106.16,106.17,79800000.0
2008-06-23 21:47:00,106.16,106.18,106.16,106.17,18000000.0
2008-06-23 21:48:00,106.19,106.2,106.18,106.18,64300000.0
2008-06-23 21:49:00,106.18,106.18,106.18,106.18,22700000.0
2008-06-23 21:50:00,106.18,106.18,106.15,106.155,32600000.0
2008-06-23 21:51:00,106.155,106.18,106.155,106.17,31600000.0
2008-06-23 21:52:00,106.18,106.195,106.17,106.18,34300000.0
2008-06-23 21:53:00,106.18,106.18,106.16,106.17,52000000.0
2008-06-23 21:54:00,106.175,106.18,106.15,106.17,37900000.0
2008-06-23 21:55:00,106.17,106.17,106.165,106.17,36100000.0
2008-06-23 21:56:00,106.17,106.17,106.16,106.16,12200000.0
2008-06-23 21:57:00,106.15,106.15,106.15,106.15,5700000.0
2008-06-23 21:58:00,106.15,106.16,106.13,106.14,38800000.0
2008-06-23 21:59:00,106.13,106.14,106.13,106.14,34000000.0
2008-06-23 22:00:00,106.14,106.15,106.12,106.14,36000000.0
2008-06-23 22:01:00,106.14,106.14,106.13,106.13,10500000.0
2008-06-23 22:02:00,106.13,106.14,106.12,106.14,34300000.0
2008-06-23 22:03:00,106.14,106.14,106.12,106.12,11400000.0
2008-06-23 22:04:00,106.12,106.12,106.11,106.115,21900000.0
2008-06-23 22:05:00,106.12,106.13,106.12,106.13,5700000.0
2008-06-23 22:06:00,106.14,106.15,106.14,106.15,35200000.0
2008-06-23 22:07:00,106.16,106.16,106.16,106.16,11400000.0
2008-06-23 22:08:00,106.145,106.15,106.145,106.15,46700000.0
2008-06-23 22:09:00,106.145,106.15,106.145,106.15,10400000.0
2008-06-23 22:10:00,106.14,106.14,106.14,106.14,16200000.0
2008-06-23 22:11:00,106.14,106.17,106.14,106.17,138600000.0
2008-06-23 22:12:00,106.17,106.18,106.16,106.17,168200000.0
2008-06-23 22:13:00,106.165,106.185,106.165,106.18,98300000.0
2008-06-23 22:14:00,106.18,106.2,106.18,106.2,49400000.0
2008-06-23 22:15:00,106.2,106.22,106.19,106.19,37100000.0
2008-06-23 22:16:00,106.19,106.21,106.19,106.2,24800000.0
2008-06-23 22:17:00,106.21,106.215,106.19,106.21,54000000.0
2008-06-23 22:18:00,106.2,106.2,106.195,106.195,10500000.0
2008-06-23 22:19:00,106.195,106.195,106.19,106.19,23900000.0
2008-06-23 22:20:00,106.2,106.21,106.165,106.18,67400000.0
2008-06-23 22:21:00,106.17,106.2,106.17,106.19,64500000.0
2008-06-23 22:22:00,106.2,106.23,106.195,106.21,48600000.0
2008-06-23 22:23:00,106.22,106.24,106.22,106.24,40100000.0
2008-06-23 22:24:00,106.23,106.24,106.23,106.24,7600000.0
2008-06-23 22:25:00,106.24,106.24,106.22,106.22,34300000.0
2008-06-23 22:26:00,106.22,106.24,106.22,106.24,13300000.0
2008-06-23 22:27:00,106.23,106.23,106.22,106.22,117400000.0
2008-06-23 22:28:00,106.22,106.25,106.22,106.24,87000000.0
2008-06-23 22:29:00,106.23,106.24,106.23,106.24,25800000.0
2008-06-23 22:30:00,106.24,106.24,106.21,106.21,35100000.0
2008-06-23 22:31:00,106.2,106.22,106.2,106.21,86300000.0
2008-06-23 22:32:00,106.22,106.22,106.2,106.2,43800000.0
2008-06-23 22:33:00,106.2,106.2,106.17,106.2,109700000.0
2008-06-23 22:34:00,106.19,106.2,106.19,106.19,42700000.0
2008-06-23 22:35:00,106.19,106.21,106.19,106.21,18100000.0
2008-06-23 22:36:00,106.205,106.22,106.2,106.21,45800000.0
2008-06-23 22:37:00,106.21,106.22,106.21,106.22,32400000.0
2008-06-23 22:38:00,106.21,106.23,106.2,106.22,179800000.0
2008-06-23 22:39:00,106.25,106.25,106.215,106.23,57300000.0
2008-06-23 22:40:00,106.23,106.23,106.22,106.22,24700000.0
2008-06-23 22:41:00,106.205,106.205,106.205,106.205,4800000.0
2008-06-23 22:42:00,106.195,106.205,106.195,106.2,20300000.0
2008-06-23 22:43:00,106.19,106.21,106.19,106.19,50600000.0
2008-06-23 22:44:00,106.18,106.18,106.16,106.17,111800000.0
2008-06-23 22:45:00,106.18,106.21,106.18,106.2,102300000.0
2008-06-23 22:46:00,106.19,106.19,106.165,106.165,64200000.0
2008-06-23 22:47:00,106.17,106.2,106.165,106.2,80500000.0
2008-06-23 22:48:00,106.21,106.21,106.2,106.2,40900000.0
2008-06-23 22:49:00,106.2,106.21,106.19,106.2,23900000.0
2008-06-23 22:50:00,106.2,106.2,106.185,106.185,31500000.0
2008-06-23 22:51:00,106.185,106.19,106.18,106.18,43000000.0
2008-06-23 22:52:00,106.18,106.19,106.18,106.19,22900000.0
2008-06-23 22:53:00,106.18,106.18,106.17,106.18,28600000.0
2008-06-23 22:54:00,106.18,106.18,106.17,106.18,24800000.0
2008-06-23 22:55:00,106.165,106.18,106.16,106.17,54300000.0
2008-06-23 22:56:00,106.17,106.17,106.16,106.17,21000000.0
2008-06-23 22:57:00,106.16,106.17,106.12,106.125,41100000.0
2008-06-23 22:58:00,106.125,106.16,106.125,106.15,112100000.0
2008-06-23 22:59:00,106.15,106.15,106.1,106.1,53000000.0
2008-06-23 23:00:00,106.1,106.11,106.06,106.1,67200000.0
2008-06-23 23:01:00,106.1,106.11,106.1,106.11,38400000.0
2008-06-23 23:02:00,106.1,106.11,106.08,106.1,158400000.0
2008-06-23 23:03:00,106.09,106.1,106.09,106.1,19200000.0
2008-06-23 23:04:00,106.11,106.13,106.08,106.1,220800000.0
2008-06-23 23:05:00,106.09,106.1,106.09,106.1,38400000.0
2008-06-23 23:06:00,106.09,106.13,106.09,106.13,86400000.0
2008-06-23 23:07:00,106.12,106.12,106.08,106.08,76800000.0
2008-06-23 23:08:00,106.07,106.08,106.07,106.08,57600000.0
2008-06-23 23:09:00,106.09,106.11,106.08,106.11,80400000.0
2008-06-23 23:10:00,106.12,106.15,106.12,106.14,86700000.0
2008-06-23 23:11:00,106.13,106.13,106.13,106.13,1200000.0
2008-06-23 23:12:00,106.12,106.12,106.115,106.115,13300000.0
2008-06-23 23:13:00,106.125,106.13,106.125,106.13,12100000.0
2008-06-23 23:14:00,106.125,106.145,106.125,106.145,6000000.0
2008-06-23 23:15:00,106.15,106.15,106.135,106.135,19200000.0
2008-06-23 23:16:00,106.13,106.145,106.13,106.13,24000000.0
2008-06-23 23:17:00,106.12,106.13,106.11,106.12,26800000.0
2008-06-23 23:19:00,106.1,106.125,106.1,106.125,53700000.0
2008-06-23 23:20:00,106.1,106.13,106.1,106.12,47000000.0
2008-06-23 23:21:00,106.125,106.135,106.125,106.13,33600000.0
2008-06-23 23:22:00,106.125,106.125,106.125,106.125,9600000.0
2008-06-23 23:23:00,106.11,106.125,106.11,106.125,6000000.0
2008-06-23 23:24:00,106.11,106.12,106.1,106.12,49400000.0
2008-06-23 23:25:00,106.14,106.14,106.11,106.11,48000000.0
2008-06-23 23:27:00,106.09,106.11,106.09,106.105,28800000.0
2008-06-23 23:28:00,106.08,106.11,106.08,106.1,58500000.0
2008-06-23 23:29:00,106.105,106.105,106.095,106.1,14400000.0
2008-06-23 23:30:00,106.105,106.11,106.105,106.11,9600000.0
2008-06-23 23:31:00,106.115,106.115,106.115,106.115,4800000.0
2008-06-23 23:32:00,106.105,106.105,106.105,106.105,9600000.0
2008-06-23 23:33:00,106.105,106.105,106.1,106.105,14400000.0
2008-06-23 23:34:00,106.11,106.12,106.11,106.12,27800000.0
2008-06-23 23:35:00,106.115,106.125,106.115,106.125,14400000.0
2008-06-23 23:36:00,106.115,106.12,106.11,106.11,25900000.0
2008-06-23 23:37:00,106.105,106.135,106.105,106.115,59500000.0
2008-06-23 23:38:00,106.13,106.13,106.1,106.115,28800000.0
2008-06-23 23:39:00,106.11,106.135,106.1,106.135,43200000.0
2008-06-23 23:40:00,106.135,106.135,106.135,106.135,4800000.0
2008-06-23 23:41:00,106.135,106.155,106.125,106.13,33600000.0
2008-06-23 23:42:00,106.125,106.15,106.125,106.15,14400000.0
2008-06-23 23:43:00,106.135,106.155,106.135,106.155,38400000.0
2008-06-23 23:44:00,106.155,106.155,106.115,106.115,14400000.0
2008-06-23 23:45:00,106.155,106.155,106.115,106.115,19200000.0
2008-06-23 23:46:00,106.155,106.17,106.155,106.155,24000000.0
2008-06-23 23:47:00,106.155,106.155,106.115,106.115,21100000.0
2008-06-23 23:48:00,106.09,106.125,106.09,106.12,60400000.0
2008-06-23 23:49:00,106.125,106.165,106.125,106.16,16300000.0
2008-06-23 23:50:00,106.13,106.175,106.13,106.165,24000000.0
2008-06-23 23:51:00,106.175,106.175,106.17,106.17,9600000.0
2008-06-23 23:52:00,106.185,106.185,106.17,106.175,19200000.0
2008-06-23 23:53:00,106.11,106.11,106.11,106.11,1200000.0
2008-06-23 23:54:00,106.11,106.16,106.11,106.16,6000000.0
2008-06-23 23:55:00,106.13,106.155,106.13,106.155,14400000.0
2008-06-23 23:57:00,106.12,106.15,106.12,106.12,24000000.0
2008-06-23 23:59:00,106.13,106.13,106.13,106.13,9600000.0
2008-06-24 00:00:00,106.11,106.14,106.1,106.1,98700000.0
2008-06-24 00:01:00,106.11,106.11,106.08,106.09,159300000.0
2008-06-24 00:02:00,106.08,106.11,106.05,106.105,202400000.0
2008-06-24 00:03:00,106.095,106.11,106.09,106.1,33600000.0
2008-06-24 00:04:00,106.105,106.105,106.095,106.1,19200000.0
2008-06-24 00:05:00,106.105,106.105,106.105,106.105,4800000.0
2008-06-24 00:06:00,106.105,106.105,106.095,106.095,9600000.0
2008-06-24 00:07:00,106.095,106.095,106.095,106.095,4800000.0
2008-06-24 00:08:00,106.095,106.1,106.095,106.1,14400000.0
2008-06-24 00:10:00,106.1,106.1,106.1,106.1,4800000.0
2008-06-24 00:11:00,106.095,106.095,106.08,106.08,14400000.0
2008-06-24 00:12:00,106.06,106.09,106.06,106.09,33600000.0
2008-06-24 00:13:00,106.1,106.1,106.1,106.1,19200000.0
2008-06-24 00:14:00,106.09,106.09,106.075,106.085,19200000.0
2008-06-24 00:15:00,106.09,106.13,106.09,106.13,30700000.0
2008-06-24 00:16:00,106.14,106.18,106.115,106.18,55500000.0
2008-06-24 00:17:00,106.18,106.18,106.165,106.17,25900000.0
2008-06-24 00:18:00,106.165,106.165,106.16,106.16,9600000.0
2008-06-24 00:19:00,106.16,106.165,106.15,106.155,29700000.0
2008-06-24 00:20:00,106.155,106.16,106.15,106.16,15300000.0
2008-06-24 00:21:00,106.155,106.17,106.15,106.17,25800000.0
2008-06-24 00:22:00,106.18,106.18,106.17,106.17,5700000.0
2008-06-24 00:23:00,106.17,106.18,106.165,106.18,19100000.0
2008-06-24 00:24:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-24 00:25:00,106.18,106.18,106.18,106.18,8600000.0
2008-06-24 00:26:00,106.17,106.2,106.17,106.19,20000000.0
2008-06-24 00:27:00,106.19,106.19,106.17,106.19,7600000.0
2008-06-24 00:28:00,106.18,106.18,106.18,106.18,3800000.0
2008-06-24 00:29:00,106.18,106.19,106.165,106.18,16200000.0
2008-06-24 00:30:00,106.165,106.17,106.165,106.17,9600000.0
2008-06-24 00:31:00,106.19,106.19,106.18,106.18,9500000.0
2008-06-24 00:32:00,106.19,106.19,106.19,106.19,3800000.0
2008-06-24 00:33:00,106.19,106.2,106.17,106.18,14300000.0
2008-06-24 00:34:00,106.18,106.2,106.18,106.2,32500000.0
2008-06-24 00:35:00,106.2,106.2,106.18,106.18,35400000.0
2008-06-24 00:36:00,106.175,106.21,106.16,106.19,57200000.0
2008-06-24 00:37:00,106.18,106.19,106.18,106.19,8600000.0
2008-06-24 00:38:00,106.2,106.21,106.2,106.21,9500000.0
2008-06-24 00:39:00,106.21,106.21,106.165,106.19,56300000.0
2008-06-24 00:40:00,106.175,106.21,106.16,106.2,101200000.0
2008-06-24 00:41:00,106.2,106.2,106.2,106.2,1900000.0
2008-06-24 00:42:00,106.2,106.2,106.19,106.19,7600000.0
2008-06-24 00:44:00,106.19,106.19,106.185,106.185,24900000.0
2008-06-24 00:45:00,106.185,106.19,106.18,106.18,41200000.0
2008-06-24 00:46:00,106.185,106.21,106.185,106.2,56300000.0
2008-06-24 00:47:00,106.2,106.2,106.19,106.19,41100000.0
2008-06-24 00:48:00,106.18,106.19,106.18,106.19,29500000.0
2008-06-24 00:49:00,106.2,106.2,106.18,106.18,36300000.0
2008-06-24 00:50:00,106.19,106.19,106.185,106.185,14400000.0
2008-06-24 00:51:00,106.18,106.185,106.175,106.18,44100000.0
2008-06-24 00:52:00,106.18,106.21,106.175,106.19,123000000.0
2008-06-24 00:53:00,106.185,106.195,106.175,106.195,67200000.0
2008-06-24 00:54:00,106.19,106.195,106.175,106.19,57600000.0
2008-06-24 00:55:00,106.18,106.19,106.18,106.185,19200000.0
2008-06-24 00:56:00,106.18,106.185,106.16,106.175,77700000.0
2008-06-24 00:57:00,106.17,106.175,106.165,106.17,48000000.0
2008-06-24 00:58:00,106.165,106.165,106.165,106.165,5700000.0
2008-06-24 00:59:00,106.165,106.175,106.155,106.16,54700000.0
2008-06-24 01:00:00,106.165,106.165,106.13,106.145,78700000.0
2008-06-24 01:01:00,106.14,106.16,106.14,106.16,134400000.0
2008-06-24 01:02:00,106.155,106.19,106.15,106.17,116000000.0
2008-06-24 01:03:00,106.2,106.2,106.17,106.17,44100000.0
2008-06-24 01:04:00,106.17,106.17,106.15,106.16,43200000.0
2008-06-24 01:05:00,106.155,106.16,106.155,106.16,9600000.0
2008-06-24 01:06:00,106.16,106.16,106.14,106.15,24900000.0
2008-06-24 01:07:00,106.15,106.15,106.13,106.145,35400000.0
2008-06-24 01:08:00,106.145,106.145,106.14,106.14,9600000.0
2008-06-24 01:09:00,106.135,106.17,106.105,106.17,73700000.0
2008-06-24 01:10:00,106.18,106.19,106.165,106.165,26900000.0
2008-06-24 01:11:00,106.2,106.2,106.175,106.19,76600000.0
2008-06-24 01:12:00,106.19,106.19,106.17,106.185,47000000.0
2008-06-24 01:13:00,106.19,106.21,106.185,106.205,52800000.0
2008-06-24 01:14:00,106.21,106.21,106.205,106.205,19200000.0
2008-06-24 01:15:00,106.21,106.225,106.195,106.205,102700000.0
2008-06-24 01:16:00,106.21,106.225,106.175,106.19,96900000.0
2008-06-24 01:17:00,106.19,106.195,106.18,106.19,28800000.0
2008-06-24 01:18:00,106.19,106.19,106.17,106.18,49900000.0
2008-06-24 01:20:00,106.175,106.175,106.175,106.175,4800000.0
2008-06-24 01:21:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-24 01:22:00,106.165,106.165,106.165,106.165,21600000.0
2008-06-24 01:24:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-24 01:26:00,106.18,106.18,106.18,106.18,11500000.0
2008-06-24 01:27:00,106.185,106.185,106.185,106.185,4800000.0
2008-06-24 01:28:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-24 01:29:00,106.175,106.185,106.175,106.185,24000000.0
2008-06-24 01:31:00,106.19,106.19,106.185,106.185,9600000.0
2008-06-24 01:32:00,106.19,106.21,106.19,106.21,52800000.0
2008-06-24 01:33:00,106.205,106.225,106.205,106.215,33600000.0
2008-06-24 01:34:00,106.22,106.23,106.205,106.205,33600000.0
2008-06-24 01:35:00,106.2,106.2,106.18,106.19,58500000.0
2008-06-24 01:36:00,106.195,106.2,106.18,106.19,45000000.0
2008-06-24 01:37:00,106.19,106.19,106.19,106.19,5700000.0
2008-06-24 01:38:00,106.175,106.19,106.17,106.19,134200000.0
2008-06-24 01:39:00,106.185,106.19,106.18,106.19,19200000.0
2008-06-24 01:40:00,106.185,106.195,106.175,106.195,33600000.0
2008-06-24 01:41:00,106.195,106.195,106.165,106.18,86400000.0
2008-06-24 01:42:00,106.17,106.21,106.17,106.2,67900000.0
2008-06-24 01:43:00,106.21,106.22,106.15,106.17,127900000.0
2008-06-24 01:44:00,106.17,106.195,106.17,106.18,68900000.0
2008-06-24 01:45:00,106.175,106.18,106.17,106.18,22000000.0
2008-06-24 01:46:00,106.175,106.185,106.175,106.185,24900000.0
2008-06-24 01:47:00,106.185,106.185,106.185,106.185,4800000.0
2008-06-24 01:49:00,106.19,106.195,106.19,106.19,30600000.0
2008-06-24 01:50:00,106.19,106.195,106.185,106.195,33600000.0
2008-06-24 01:51:00,106.2,106.24,106.2,106.23,287199999.0
2008-06-24 01:52:00,106.23,106.23,106.21,106.21,110900000.0
2008-06-24 01:53:00,106.21,106.24,106.2,106.23,137500000.0
2008-06-24 01:54:00,106.23,106.24,106.215,106.22,366900000.0
2008-06-24 01:55:00,106.22,106.22,106.19,106.19,75500000.0
2008-06-24 01:56:00,106.18,106.2,106.17,106.185,154200000.0
2008-06-24 01:57:00,106.185,106.19,106.185,106.19,11500000.0
2008-06-24 01:58:00,106.19,106.21,106.19,106.19,102600000.0
2008-06-24 01:59:00,106.19,106.19,106.19,106.19,9600000.0
2008-06-24 02:00:00,106.2,106.2,106.17,106.175,187000000.0
2008-06-24 02:01:00,106.175,106.18,106.16,106.175,82200000.0
2008-06-24 02:02:00,106.17,106.19,106.165,106.185,101600000.0
2008-06-24 02:03:00,106.18,106.18,106.165,106.175,48900000.0
2008-06-24 02:04:00,106.18,106.18,106.18,106.18,4800000.0
2008-06-24 02:05:00,106.18,106.185,106.175,106.18,32600000.0
2008-06-24 02:06:00,106.18,106.185,106.18,106.185,24900000.0
2008-06-24 02:07:00,106.185,106.19,106.18,106.185,42200000.0
2008-06-24 02:08:00,106.185,106.2,106.185,106.2,24900000.0
2008-06-24 02:09:00,106.2,106.2,106.2,106.2,4800000.0
2008-06-24 02:10:00,106.195,106.22,106.195,106.22,137000000.0
2008-06-24 02:11:00,106.23,106.23,106.22,106.23,35400000.0
2008-06-24 02:12:00,106.23,106.23,106.22,106.22,52500000.0
2008-06-24 02:13:00,106.22,106.23,106.22,106.22,42000000.0
2008-06-24 02:14:00,106.23,106.25,106.22,106.25,68900000.0
2008-06-24 02:15:00,106.25,106.29,106.25,106.285,231400000.0
2008-06-24 02:16:00,106.28,106.295,106.275,106.275,111100000.0
2008-06-24 02:17:00,106.27,106.28,106.27,106.275,21100000.0
2008-06-24 02:18:00,106.27,106.275,106.26,106.265,101700000.0
2008-06-24 02:19:00,106.27,106.275,106.26,106.26,53700000.0
2008-06-24 02:20:00,106.26,106.26,106.255,106.255,14400000.0
2008-06-24 02:21:00,106.255,106.265,106.245,106.26,76700000.0
2008-06-24 02:22:00,106.255,106.27,106.255,106.27,52700000.0
2008-06-24 02:23:00,106.275,106.31,106.27,106.3,186700000.0
2008-06-24 02:24:00,106.305,106.32,106.3,106.31,206700000.0
2008-06-24 02:25:00,106.31,106.31,106.29,106.29,105400000.0
2008-06-24 02:26:00,106.29,106.3,106.28,106.29,108200000.0
2008-06-24 02:27:00,106.29,106.29,106.275,106.275,54600000.0
2008-06-24 02:28:00,106.27,106.28,106.27,106.275,101700000.0
2008-06-24 02:29:00,106.27,106.3,106.27,106.295,103300000.0
2008-06-24 02:30:00,106.3,106.3,106.295,106.3,91100000.0
2008-06-24 02:31:00,106.295,106.295,106.28,106.285,80500000.0
2008-06-24 02:32:00,106.29,106.295,106.285,106.29,76800000.0
2008-06-24 02:33:00,106.295,106.3,106.295,106.295,57600000.0
2008-06-24 02:34:00,106.295,106.32,106.295,106.31,151100000.0
2008-06-24 02:35:00,106.31,106.32,106.305,106.32,56300000.0
2008-06-24 02:36:00,106.32,106.32,106.31,106.32,58200000.0
2008-06-24 02:37:00,106.32,106.32,106.31,106.32,39200000.0
2008-06-24 02:38:00,106.32,106.32,106.31,106.31,32500000.0
2008-06-24 02:39:00,106.31,106.31,106.29,106.295,82300000.0
2008-06-24 02:40:00,106.295,106.295,106.285,106.285,89000000.0
2008-06-24 02:41:00,106.28,106.285,106.28,106.285,14400000.0
2008-06-24 02:42:00,106.29,106.295,106.29,106.295,20100000.0
2008-06-24 02:43:00,106.29,106.295,106.29,106.295,42200000.0
2008-06-24 02:45:00,106.28,106.29,106.27,106.27,128200000.0
2008-06-24 02:46:00,106.27,106.29,106.265,106.28,148200000.0
2008-06-24 02:47:00,106.28,106.29,106.28,106.29,69500000.0
2008-06-24 02:48:00,106.29,106.29,106.28,106.29,64700000.0
2008-06-24 02:49:00,106.29,106.3,106.28,106.3,51400000.0
2008-06-24 02:50:00,106.3,106.3,106.29,106.3,38100000.0
2008-06-24 02:51:00,106.3,106.3,106.29,106.3,35200000.0
2008-06-24 02:52:00,106.3,106.31,106.29,106.29,88800000.0
2008-06-24 02:53:00,106.3,106.3,106.27,106.27,65000000.0
2008-06-24 02:54:00,106.265,106.28,106.2,106.22,217000000.0
2008-06-24 02:55:00,106.24,106.3,106.23,106.29,235500000.0
2008-06-24 02:56:00,106.295,106.31,106.295,106.3,58200000.0
2008-06-24 02:57:00,106.29,106.34,106.29,106.325,183700000.0
2008-06-24 02:58:00,106.33,106.33,106.315,106.32,128200000.0
2008-06-24 02:59:00,106.33,106.34,106.305,106.31,123500000.0
2008-06-24 03:00:00,106.305,106.31,106.295,106.31,116700000.0
2008-06-24 03:01:00,106.31,106.31,106.3,106.3,11400000.0
2008-06-24 03:02:00,106.3,106.31,106.3,106.3,62000000.0
2008-06-24 03:03:00,106.3,106.31,106.29,106.3,25700000.0
2008-06-24 03:04:00,106.3,106.3,106.29,106.3,11400000.0
2008-06-24 03:05:00,106.3,106.3,106.29,106.29,20100000.0
2008-06-24 03:06:00,106.29,106.3,106.28,106.3,78200000.0
2008-06-24 03:07:00,106.3,106.3,106.27,106.27,79200000.0
2008-06-24 03:08:00,106.275,106.28,106.26,106.26,207900000.0
2008-06-24 03:09:00,106.26,106.27,106.26,106.265,177300000.0
2008-06-24 03:10:00,106.26,106.28,106.26,106.28,94800000.0
2008-06-24 03:11:00,106.28,106.28,106.28,106.28,8600000.0
2008-06-24 03:12:00,106.275,106.28,106.27,106.28,107100000.0
2008-06-24 03:13:00,106.27,106.28,106.26,106.26,45800000.0
2008-06-24 03:14:00,106.26,106.26,106.24,106.25,124400000.0
2008-06-24 03:15:00,106.25,106.25,106.24,106.24,105400000.0
2008-06-24 03:16:00,106.24,106.245,106.22,106.24,245300000.0
2008-06-24 03:17:00,106.24,106.26,106.23,106.25,276000000.0
2008-06-24 03:18:00,106.245,106.25,106.24,106.25,41100000.0
2008-06-24 03:19:00,106.25,106.25,106.23,106.23,128200000.0
2008-06-24 03:20:00,106.22,106.25,106.22,106.25,73400000.0
2008-06-24 03:21:00,106.25,106.26,106.24,106.25,72400000.0
2008-06-24 03:22:00,106.25,106.25,106.24,106.245,11500000.0
2008-06-24 03:23:00,106.24,106.245,106.24,106.24,19200000.0
2008-06-24 03:24:00,106.245,106.245,106.245,106.245,4800000.0
2008-06-24 03:25:00,106.24,106.25,106.24,106.24,28800000.0
2008-06-24 03:26:00,106.245,106.26,106.24,106.26,25800000.0
2008-06-24 03:27:00,106.26,106.28,106.25,106.27,94400000.0
2008-06-24 03:28:00,106.27,106.27,106.25,106.26,55400000.0
2008-06-24 03:29:00,106.27,106.3,106.27,106.28,69600000.0
2008-06-24 03:30:00,106.28,106.31,106.28,106.31,58100000.0
2008-06-24 03:31:00,106.31,106.31,106.29,106.29,91900000.0
2008-06-24 03:32:00,106.29,106.29,106.28,106.28,26700000.0
2008-06-24 03:33:00,106.28,106.28,106.265,106.27,23000000.0
2008-06-24 03:34:00,106.275,106.275,106.265,106.27,27800000.0
2008-06-24 03:35:00,106.27,106.28,106.26,106.27,59100000.0
2008-06-24 03:36:00,106.255,106.26,106.255,106.26,36300000.0
2008-06-24 03:37:00,106.26,106.27,106.26,106.27,12400000.0
2008-06-24 03:38:00,106.26,106.28,106.26,106.27,80400000.0
2008-06-24 03:39:00,106.27,106.28,106.26,106.28,50400000.0
2008-06-24 03:40:00,106.28,106.28,106.27,106.28,20000000.0
2008-06-24 03:41:00,106.28,106.3,106.28,106.3,30400000.0
2008-06-24 03:42:00,106.3,106.3,106.26,106.285,157200000.0
2008-06-24 03:43:00,106.285,106.295,106.255,106.255,134200000.0
2008-06-24 03:44:00,106.255,106.255,106.245,106.255,104500000.0
2008-06-24 03:45:00,106.245,106.265,106.23,106.23,152400000.0
2008-06-24 03:46:00,106.23,106.25,106.23,106.245,118900000.0
2008-06-24 03:47:00,106.24,106.24,106.24,106.24,9600000.0
2008-06-24 03:48:00,106.24,106.26,106.235,106.255,109400000.0
2008-06-24 03:49:00,106.245,106.255,106.24,106.245,244600000.0
2008-06-24 03:50:00,106.245,106.255,106.235,106.255,191699999.0
2008-06-24 03:51:00,106.25,106.255,106.22,106.225,235800000.0
2008-06-24 03:52:00,106.225,106.23,106.225,106.23,19200000.0
2008-06-24 03:53:00,106.23,106.24,106.23,106.23,121800000.0
2008-06-24 03:54:00,106.225,106.225,106.205,106.215,272100000.0
2008-06-24 03:55:00,106.215,106.23,106.215,106.23,49400000.0
2008-06-24 03:56:00,106.225,106.245,106.225,106.235,43200000.0
2008-06-24 03:57:00,106.23,106.235,106.225,106.23,49800000.0
2008-06-24 03:58:00,106.23,106.23,106.225,106.225,19200000.0
2008-06-24 03:59:00,106.225,106.23,106.225,106.225,33600000.0
2008-06-24 04:00:00,106.225,106.225,106.22,106.225,19200000.0
2008-06-24 04:01:00,106.22,106.225,106.215,106.215,62300000.0
2008-06-24 04:02:00,106.215,106.22,106.21,106.215,32300000.0
2008-06-24 04:03:00,106.215,106.22,106.215,106.215,34500000.0
2008-06-24 04:04:00,106.22,106.22,106.21,106.215,186700000.0
2008-06-24 04:05:00,106.22,106.22,106.21,106.22,178500000.0
2008-06-24 04:06:00,106.225,106.235,106.22,106.23,106200000.0
2008-06-24 04:07:00,106.23,106.24,106.22,106.225,81600000.0
2008-06-24 04:08:00,106.23,106.24,106.23,106.24,77600000.0
2008-06-24 04:09:00,106.235,106.26,106.23,106.255,194800000.0
2008-06-24 04:10:00,106.26,106.28,106.26,106.28,206200000.0
2008-06-24 04:11:00,106.28,106.385,106.275,106.385,213400000.0
2008-06-24 04:12:00,106.39,106.4,106.34,106.365,291700000.0
2008-06-24 04:13:00,106.36,106.37,106.35,106.36,198600000.0
2008-06-24 04:14:00,106.36,106.38,106.36,106.365,104300000.0
2008-06-24 04:15:00,106.37,106.39,106.36,106.36,223500000.0
2008-06-24 04:16:00,106.36,106.39,106.345,106.39,195400000.0
2008-06-24 04:17:00,106.39,106.45,106.375,106.375,504800000.0
2008-06-24 04:18:00,106.365,106.39,106.365,106.385,314599999.0
2008-06-24 04:19:00,106.39,106.39,106.355,106.36,334300000.0
2008-06-24 04:20:00,106.36,106.36,106.35,106.36,200400000.0
2008-06-24 04:21:00,106.36,106.36,106.325,106.34,305500000.0
2008-06-24 04:22:00,106.34,106.34,106.3,106.31,325700000.0
2008-06-24 04:23:00,106.315,106.315,106.295,106.295,187800000.0
2008-06-24 04:24:00,106.29,106.32,106.29,106.31,337000000.0
2008-06-24 04:25:00,106.32,106.33,106.32,106.325,184700000.0
2008-06-24 04:26:00,106.325,106.34,106.315,106.33,138000000.0
2008-06-24 04:27:00,106.33,106.345,106.32,106.345,82500000.0
2008-06-24 04:28:00,106.34,106.345,106.335,106.335,125700000.0
2008-06-24 04:29:00,106.34,106.345,106.33,106.33,179000000.0
2008-06-24 04:30:00,106.33,106.335,106.32,106.325,212500000.0
2008-06-24 04:31:00,106.32,106.34,106.32,106.33,281500000.0
2008-06-24 04:32:00,106.33,106.34,106.315,106.315,336200000.0
2008-06-24 04:33:00,106.315,106.32,106.295,106.315,193000000.0
2008-06-24 04:34:00,106.32,106.32,106.305,106.305,100800000.0
2008-06-24 04:35:00,106.305,106.31,106.305,106.305,81400000.0
2008-06-24 04:36:00,106.32,106.32,106.295,106.295,135000000.0
2008-06-24 04:37:00,106.295,106.3,106.29,106.29,136099999.0
2008-06-24 04:38:00,106.285,106.285,106.26,106.26,267300000.0
2008-06-24 04:39:00,106.265,106.265,106.225,106.235,412599998.0
2008-06-24 04:40:00,106.24,106.26,106.235,106.26,86400000.0
2008-06-24 04:41:00,106.255,106.27,106.25,106.27,255799999.0
2008-06-24 04:42:00,106.27,106.275,106.26,106.27,218599999.0
2008-06-24 04:43:00,106.27,106.27,106.24,106.26,135900000.0
2008-06-24 04:44:00,106.26,106.26,106.25,106.25,47800000.0
2008-06-24 04:45:00,106.25,106.26,106.25,106.25,57300000.0
2008-06-24 04:46:00,106.26,106.305,106.26,106.275,129900000.0
2008-06-24 04:47:00,106.275,106.28,106.255,106.26,104400001.0
2008-06-24 04:48:00,106.265,106.27,106.26,106.265,91000000.0
2008-06-24 04:49:00,106.27,106.27,106.265,106.27,71700000.0
2008-06-24 04:50:00,106.265,106.265,106.245,106.255,202300000.0
2008-06-24 04:51:00,106.255,106.26,106.23,106.245,432199999.0
2008-06-24 04:52:00,106.25,106.26,106.24,106.245,135100000.0
2008-06-24 04:53:00,106.25,106.255,106.23,106.255,250400000.0
2008-06-24 04:54:00,106.26,106.26,106.245,106.255,90100000.0
2008-06-24 04:55:00,106.25,106.26,106.245,106.26,304600000.0
2008-06-24 04:56:00,106.25,106.265,106.24,106.25,81500000.0
2008-06-24 04:57:00,106.25,106.25,106.24,106.245,25100000.0
2008-06-24 04:58:00,106.245,106.245,106.235,106.24,17400000.0
2008-06-24 04:59:00,106.24,106.25,106.24,106.25,32700000.0
2008-06-24 05:00:00,106.245,106.26,106.235,106.26,180000000.0
2008-06-24 05:01:00,106.25,106.265,106.25,106.255,130800000.0
2008-06-24 05:02:00,106.255,106.26,106.235,106.235,77300000.0
2008-06-24 05:03:00,106.235,106.245,106.215,106.23,208400000.0
2008-06-24 05:04:00,106.23,106.235,106.22,106.225,124500000.0
2008-06-24 05:05:00,106.23,106.245,106.225,106.235,132300000.0
2008-06-24 05:06:00,106.24,106.24,106.215,106.225,222600000.0
2008-06-24 05:07:00,106.225,106.23,106.215,106.225,144900000.0
2008-06-24 05:08:00,106.22,106.235,106.22,106.225,169600000.0
2008-06-24 05:09:00,106.235,106.235,106.215,106.23,196700000.0
2008-06-24 05:10:00,106.225,106.24,106.225,106.235,321800000.0
2008-06-24 05:11:00,106.235,106.24,106.225,106.235,194100000.0
2008-06-24 05:12:00,106.235,106.25,106.235,106.24,142800000.0
2008-06-24 05:13:00,106.235,106.25,106.22,106.24,100800000.0
2008-06-24 05:14:00,106.235,106.24,106.23,106.23,28800000.0
2008-06-24 05:15:00,106.23,106.24,106.22,106.24,38400000.0
2008-06-24 05:16:00,106.25,106.26,106.25,106.25,24000000.0
2008-06-24 05:17:00,106.245,106.25,106.245,106.25,19200000.0
2008-06-24 05:18:00,106.24,106.255,106.23,106.255,44100000.0
2008-06-24 05:19:00,106.26,106.28,106.255,106.26,110400000.0
2008-06-24 05:20:00,106.25,106.265,106.25,106.26,38400000.0
2008-06-24 05:21:00,106.265,106.27,106.245,106.25,59500000.0
2008-06-24 05:22:00,106.255,106.275,106.255,106.275,173400000.0
2008-06-24 05:23:00,106.27,106.3,106.27,106.29,139700000.0
2008-06-24 05:24:00,106.285,106.285,106.28,106.28,57200000.0
2008-06-24 05:25:00,106.285,106.305,106.28,106.305,143500000.0
2008-06-24 05:26:00,106.3,106.31,106.29,106.295,121600000.0
2008-06-24 05:27:00,106.29,106.3,106.29,106.3,41100000.0
2008-06-24 05:28:00,106.3,106.305,106.29,106.295,86100000.0
2008-06-24 05:29:00,106.295,106.305,106.295,106.3,46900000.0
2008-06-24 05:30:00,106.295,106.3,106.29,106.295,96500000.0
2008-06-24 05:31:00,106.29,106.29,106.285,106.285,16200000.0
2008-06-24 05:32:00,106.28,106.285,106.28,106.28,21000000.0
2008-06-24 05:33:00,106.285,106.29,106.285,106.29,73700000.0
2008-06-24 05:34:00,106.295,106.295,106.285,106.285,22000000.0
2008-06-24 05:35:00,106.29,106.29,106.285,106.29,15300000.0
2008-06-24 05:36:00,106.285,106.295,106.285,106.29,69900000.0
2008-06-24 05:37:00,106.29,106.295,106.29,106.295,10500000.0
2008-06-24 05:38:00,106.29,106.305,106.29,106.3,52600000.0
2008-06-24 05:39:00,106.305,106.32,106.295,106.32,42300000.0
2008-06-24 05:40:00,106.32,106.32,106.32,106.32,8000000.0
2008-06-24 05:42:00,106.32,106.32,106.32,106.32,23000000.0
2008-06-24 05:43:00,106.32,106.32,106.26,106.275,188300000.0
2008-06-24 05:44:00,106.28,106.32,106.275,106.32,60500000.0
2008-06-24 05:45:00,106.32,106.38,106.32,106.375,67100000.0
2008-06-24 05:46:00,106.38,106.38,106.33,106.33,49900000.0
2008-06-24 05:47:00,106.335,106.34,106.335,106.34,16300000.0
2008-06-24 05:48:00,106.34,106.35,106.32,106.34,153400000.0
2008-06-24 05:49:00,106.34,106.34,106.33,106.33,75700000.0
2008-06-24 05:50:00,106.33,106.33,106.29,106.295,154500000.0
2008-06-24 05:51:00,106.29,106.31,106.29,106.31,253600000.0
2008-06-24 05:52:00,106.3,106.31,106.3,106.305,78500000.0
2008-06-24 05:53:00,106.305,106.305,106.29,106.305,63100000.0
2008-06-24 05:54:00,106.295,106.31,106.28,106.305,167900000.0
2008-06-24 05:55:00,106.31,106.32,106.31,106.315,48800000.0
2008-06-24 05:56:00,106.315,106.32,106.31,106.315,141600000.0
2008-06-24 05:57:00,106.315,106.325,106.3,106.3,246099999.0
2008-06-24 05:58:00,106.3,106.315,106.3,106.31,74600000.0
2008-06-24 05:59:00,106.31,106.32,106.31,106.32,24900000.0
2008-06-24 06:00:00,106.32,106.32,106.315,106.315,16300000.0
2008-06-24 06:01:00,106.31,106.315,106.28,106.285,188900000.0
2008-06-24 06:02:00,106.29,106.29,106.28,106.285,58500000.0
2008-06-24 06:03:00,106.28,106.3,106.27,106.285,258700000.0
2008-06-24 06:04:00,106.29,106.31,106.285,106.31,113200000.0
2008-06-24 06:05:00,106.31,106.335,106.31,106.315,108200000.0
2008-06-24 06:06:00,106.32,106.33,106.32,106.33,186000000.0
2008-06-24 06:07:00,106.33,106.33,106.32,106.325,91100000.0
2008-06-24 06:08:00,106.32,106.325,106.32,106.32,38300000.0
2008-06-24 06:09:00,106.32,106.32,106.3,106.3,48000000.0
2008-06-24 06:10:00,106.295,106.305,106.29,106.295,115200000.0
2008-06-24 06:11:00,106.29,106.31,106.29,106.305,287500000.0
2008-06-24 06:12:00,106.3,106.31,106.285,106.31,254000000.0
2008-06-24 06:13:00,106.32,106.32,106.305,106.31,78600000.0
2008-06-24 06:14:00,106.31,106.34,106.31,106.335,133200000.0
2008-06-24 06:15:00,106.33,106.335,106.33,106.33,18200000.0
2008-06-24 06:16:00,106.33,106.33,106.32,106.32,72700000.0
2008-06-24 06:17:00,106.32,106.33,106.32,106.33,199300000.0
2008-06-24 06:18:00,106.33,106.35,106.315,106.315,278000000.0
2008-06-24 06:19:00,106.315,106.32,106.31,106.31,87999999.0
2008-06-24 06:20:00,106.32,106.32,106.3,106.305,156300000.0
2008-06-24 06:21:00,106.3,106.33,106.3,106.33,67000000.0
2008-06-24 06:22:00,106.325,106.33,106.32,106.32,172200000.0
2008-06-24 06:23:00,106.325,106.33,106.315,106.315,66100000.0
2008-06-24 06:24:00,106.31,106.315,106.29,106.305,183100000.0
2008-06-24 06:25:00,106.3,106.31,106.3,106.3,87200000.0
2008-06-24 06:26:00,106.3,106.31,106.295,106.31,134200000.0
2008-06-24 06:27:00,106.305,106.31,106.29,106.29,65200000.0
2008-06-24 06:28:00,106.285,106.285,106.285,106.285,14400000.0
2008-06-24 06:29:00,106.29,106.29,106.275,106.28,83500000.0
2008-06-24 06:30:00,106.29,106.3,106.29,106.29,20800000.0
2008-06-24 06:31:00,106.29,106.3,106.29,106.29,11200000.0
2008-06-24 06:32:00,106.29,106.29,106.28,106.28,16000000.0
2008-06-24 06:33:00,106.275,106.29,106.275,106.28,24000000.0
2008-06-24 06:34:00,106.28,106.31,106.28,106.31,32000000.0
2008-06-24 06:35:00,106.3,106.31,106.29,106.29,16000000.0
2008-06-24 06:36:00,106.29,106.3,106.27,106.27,54400000.0
2008-06-24 06:37:00,106.27,106.28,106.27,106.27,84800000.0
2008-06-24 06:38:00,106.27,106.31,106.27,106.31,103400000.0
2008-06-24 06:39:00,106.31,106.31,106.28,106.29,59200000.0
2008-06-24 06:40:00,106.29,106.29,106.28,106.29,19200000.0
2008-06-24 06:41:00,106.28,106.28,106.28,106.28,4800000.0
2008-06-24 06:42:00,106.28,106.29,106.27,106.27,76800000.0
2008-06-24 06:43:00,106.27,106.29,106.27,106.29,52800000.0
2008-06-24 06:44:00,106.28,106.3,106.28,106.29,35200000.0
2008-06-24 06:45:00,106.28,106.28,106.28,106.28,32000000.0
2008-06-24 06:46:00,106.28,106.29,106.24,106.24,105600000.0
2008-06-24 06:47:00,106.25,106.27,106.24,106.26,100800000.0
2008-06-24 06:48:00,106.26,106.28,106.25,106.27,202000000.0
2008-06-24 06:49:00,106.27,106.3,106.27,106.29,145600000.0
2008-06-24 06:50:00,106.295,106.3,106.29,106.29,110400000.0
2008-06-24 06:51:00,106.29,106.29,106.29,106.29,19200000.0
2008-06-24 06:52:00,106.29,106.3,106.28,106.29,105600000.0
2008-06-24 06:53:00,106.3,106.3,106.28,106.28,44800000.0
2008-06-24 06:54:00,106.28,106.29,106.28,106.28,67200000.0
2008-06-24 06:55:00,106.28,106.29,106.28,106.29,14400000.0
2008-06-24 06:56:00,106.28,106.3,106.28,106.3,36800000.0
2008-06-24 06:57:00,106.3,106.31,106.29,106.29,31400000.0
2008-06-24 06:58:00,106.29,106.29,106.28,106.28,48700000.0
2008-06-24 06:59:00,106.28,106.31,106.28,106.3,60800000.0
2008-06-24 07:00:00,106.29,106.31,106.29,106.3,25600000.0
2008-06-24 07:01:00,106.29,106.3,106.29,106.3,28800000.0
2008-06-24 07:02:00,106.305,106.31,106.3,106.3,113800000.0
2008-06-24 07:03:00,106.305,106.31,106.3,106.31,20200000.0
2008-06-24 07:04:00,106.31,106.31,106.3,106.3,92400000.0
2008-06-24 07:05:00,106.305,106.32,106.3,106.3,109400000.0
2008-06-24 07:06:00,106.3,106.3,106.29,106.29,28800000.0
2008-06-24 07:07:00,106.29,106.3,106.29,106.29,19200000.0
2008-06-24 07:08:00,106.29,106.3,106.28,106.29,81600000.0
2008-06-24 07:09:00,106.29,106.29,106.26,106.26,75200000.0
2008-06-24 07:10:00,106.26,106.26,106.23,106.23,105600000.0
2008-06-24 07:11:00,106.23,106.25,106.23,106.25,164000000.0
2008-06-24 07:12:00,106.25,106.25,106.25,106.25,4800000.0
2008-06-24 07:14:00,106.25,106.27,106.25,106.27,80000000.0
2008-06-24 07:15:00,106.27,106.27,106.26,106.26,32000000.0
2008-06-24 07:16:00,106.26,106.27,106.26,106.27,21100000.0
2008-06-24 07:17:00,106.28,106.28,106.275,106.275,38600000.0
2008-06-24 07:18:00,106.27,106.27,106.26,106.27,49000000.0
2008-06-24 07:19:00,106.27,106.29,106.27,106.29,49900000.0
2008-06-24 07:20:00,106.29,106.29,106.29,106.29,4200000.0
2008-06-24 07:21:00,106.29,106.29,106.27,106.275,42900000.0
2008-06-24 07:22:00,106.27,106.27,106.27,106.27,12800000.0
2008-06-24 07:23:00,106.27,106.29,106.27,106.28,61300000.0
2008-06-24 07:24:00,106.285,106.29,106.28,106.29,40000000.0
2008-06-24 07:25:00,106.29,106.29,106.28,106.29,97600000.0
2008-06-24 07:26:00,106.29,106.29,106.28,106.28,19200000.0
2008-06-24 07:27:00,106.28,106.28,106.275,106.28,14400000.0
2008-06-24 07:28:00,106.28,106.28,106.27,106.275,176000000.0
2008-06-24 07:29:00,106.275,106.28,106.275,106.275,33600000.0
2008-06-24 07:30:00,106.28,106.285,106.27,106.275,252500000.0
2008-06-24 07:31:00,106.275,106.29,106.275,106.28,79200000.0
2008-06-24 07:32:00,106.28,106.29,106.275,106.28,192400000.0
2008-06-24 07:33:00,106.275,106.29,106.26,106.26,161600000.0
2008-06-24 07:34:00,106.26,106.27,106.26,106.26,48000000.0
2008-06-24 07:35:00,106.26,106.27,106.26,106.27,76200000.0
2008-06-24 07:36:00,106.265,106.28,106.265,106.28,61700000.0
2008-06-24 07:37:00,106.285,106.31,106.285,106.3,98000000.0
2008-06-24 07:38:00,106.3,106.3,106.29,106.29,14400000.0
2008-06-24 07:39:00,106.29,106.29,106.285,106.29,21900000.0
2008-06-24 07:40:00,106.285,106.3,106.28,106.28,57300000.0
2008-06-24 07:41:00,106.28,106.28,106.26,106.27,101700000.0
2008-06-24 07:42:00,106.27,106.27,106.25,106.27,123200000.0
2008-06-24 07:43:00,106.26,106.27,106.25,106.27,59200000.0
2008-06-24 07:44:00,106.27,106.29,106.27,106.27,107200000.0
2008-06-24 07:45:00,106.27,106.28,106.26,106.28,44800000.0
2008-06-24 07:46:00,106.28,106.31,106.28,106.31,27200000.0
2008-06-24 07:47:00,106.3,106.3,106.29,106.29,28800000.0
2008-06-24 07:48:00,106.29,106.29,106.29,106.29,6400000.0
2008-06-24 07:49:00,106.28,106.3,106.28,106.3,15400000.0
2008-06-24 07:50:00,106.29,106.29,106.29,106.29,8000000.0
2008-06-24 07:51:00,106.275,106.305,106.275,106.28,76000001.0
2008-06-24 07:52:00,106.275,106.285,106.275,106.285,14400000.0
2008-06-24 07:53:00,106.29,106.315,106.29,106.31,53700000.0
2008-06-24 07:54:00,106.32,106.32,106.3,106.3,67200000.0
2008-06-24 07:55:00,106.305,106.305,106.285,106.29,101200000.0
2008-06-24 07:56:00,106.3,106.305,106.29,106.3,65600000.0
2008-06-24 07:57:00,106.3,106.3,106.29,106.295,34800000.0
2008-06-24 07:58:00,106.29,106.315,106.285,106.29,126000000.0
2008-06-24 07:59:00,106.295,106.325,106.29,106.31,161700000.0
2008-06-24 08:00:00,106.31,106.315,106.305,106.31,130300000.0
2008-06-24 08:01:00,106.31,106.33,106.31,106.33,146700000.0
2008-06-24 08:02:00,106.33,106.33,106.29,106.3,149800000.0
2008-06-24 08:03:00,106.3,106.3,106.28,106.29,30400000.0
2008-06-24 08:04:00,106.29,106.31,106.28,106.305,79300000.0
2008-06-24 08:05:00,106.31,106.36,106.31,106.32,149900000.0
2008-06-24 08:06:00,106.32,106.34,106.31,106.33,169500000.0
2008-06-24 08:07:00,106.33,106.34,106.31,106.31,109800000.0
2008-06-24 08:08:00,106.31,106.32,106.31,106.31,101600000.0
2008-06-24 08:09:00,106.31,106.33,106.31,106.32,248500000.0
2008-06-24 08:10:00,106.325,106.34,106.32,106.33,107900000.0
2008-06-24 08:11:00,106.34,106.34,106.33,106.34,36800000.0
2008-06-24 08:12:00,106.34,106.36,106.34,106.36,69600000.0
2008-06-24 08:13:00,106.36,106.39,106.36,106.39,99200000.0
2008-06-24 08:14:00,106.38,106.43,106.37,106.38,145600000.0
2008-06-24 08:15:00,106.39,106.39,106.35,106.35,179700000.0
2008-06-24 08:16:00,106.35,106.39,106.35,106.39,126400000.0
2008-06-24 08:17:00,106.37,106.37,106.35,106.36,44800000.0
2008-06-24 08:18:00,106.36,106.36,106.33,106.34,51200000.0
2008-06-24 08:19:00,106.34,106.34,106.31,106.33,74600000.0
2008-06-24 08:20:00,106.33,106.35,106.32,106.32,172000000.0
2008-06-24 08:21:00,106.325,106.375,106.32,106.365,262800000.0
2008-06-24 08:22:00,106.365,106.42,106.35,106.41,129700000.0
2008-06-24 08:23:00,106.415,106.445,106.39,106.42,199700000.0
2008-06-24 08:24:00,106.42,106.425,106.405,106.41,238200000.0
2008-06-24 08:25:00,106.41,106.415,106.355,106.365,186000000.0
2008-06-24 08:26:00,106.365,106.41,106.365,106.385,415100000.0
2008-06-24 08:27:00,106.38,106.395,106.375,106.38,91200000.0
2008-06-24 08:28:00,106.38,106.4,106.375,106.385,140500000.0
2008-06-24 08:29:00,106.385,106.39,106.355,106.36,211700000.0
2008-06-24 08:30:00,106.355,106.365,106.35,106.35,101400000.0
2008-06-24 08:31:00,106.35,106.37,106.34,106.34,316200000.0
2008-06-24 08:32:00,106.34,106.35,106.305,106.34,520100000.0
2008-06-24 08:33:00,106.335,106.345,106.325,106.325,176100000.0
2008-06-24 08:34:00,106.325,106.345,106.325,106.34,231600000.0
2008-06-24 08:35:00,106.34,106.36,106.33,106.335,315000000.0
2008-06-24 08:36:00,106.335,106.335,106.32,106.325,66600000.0
2008-06-24 08:37:00,106.325,106.335,106.315,106.335,90200000.0
2008-06-24 08:38:00,106.335,106.35,106.33,106.35,186900000.0
2008-06-24 08:39:00,106.35,106.41,106.345,106.405,161900000.0
2008-06-24 08:40:00,106.4,106.415,106.385,106.415,139800000.0
2008-06-24 08:41:00,106.415,106.425,106.41,106.425,149800000.0
2008-06-24 08:42:00,106.425,106.43,106.425,106.43,32000000.0
2008-06-24 08:43:00,106.43,106.47,106.43,106.46,178400000.0
2008-06-24 08:44:00,106.455,106.475,106.455,106.455,169400000.0
2008-06-24 08:45:00,106.46,106.475,106.435,106.44,137900000.0
2008-06-24 08:46:00,106.44,106.44,106.42,106.44,132100000.0
2008-06-24 08:47:00,106.44,106.45,106.44,106.445,102100000.0
2008-06-24 08:48:00,106.44,106.47,106.435,106.46,53500000.0
2008-06-24 08:49:00,106.45,106.46,106.44,106.46,142400000.0
2008-06-24 08:50:00,106.455,106.46,106.42,106.43,103200000.0
2008-06-24 08:51:00,106.425,106.47,106.41,106.42,248900000.0
2008-06-24 08:52:00,106.42,106.44,106.42,106.43,127800000.0
2008-06-24 08:53:00,106.43,106.44,106.415,106.43,84500000.0
2008-06-24 08:54:00,106.435,106.44,106.425,106.44,44800000.0
2008-06-24 08:55:00,106.44,106.44,106.42,106.42,84400000.0
2008-06-24 08:56:00,106.42,106.44,106.4,106.43,124400000.0
2008-06-24 08:57:00,106.43,106.43,106.43,106.43,32000000.0
2008-06-24 08:58:00,106.43,106.43,106.42,106.42,37800000.0
2008-06-24 08:59:00,106.42,106.43,106.39,106.39,84100000.0
2008-06-24 09:00:00,106.39,106.395,106.39,106.395,59600000.0
2008-06-24 09:01:00,106.4,106.43,106.4,106.415,45700000.0
2008-06-24 09:02:00,106.41,106.43,106.41,106.415,133300000.0
2008-06-24 09:03:00,106.41,106.42,106.38,106.42,117200000.0
2008-06-24 09:04:00,106.41,106.43,106.41,106.43,26800000.0
2008-06-24 09:05:00,106.42,106.44,106.42,106.43,57900000.0
2008-06-24 09:06:00,106.43,106.44,106.42,106.44,62000000.0
2008-06-24 09:07:00,106.44,106.45,106.42,106.42,115500000.0
2008-06-24 09:08:00,106.42,106.44,106.405,106.41,70500000.0
2008-06-24 09:09:00,106.4,106.43,106.355,106.37,181700000.0
2008-06-24 09:10:00,106.36,106.37,106.23,106.29,325600000.0
2008-06-24 09:11:00,106.29,106.33,106.28,106.32,191800000.0
2008-06-24 09:12:00,106.33,106.39,106.33,106.36,403300000.0
2008-06-24 09:13:00,106.36,106.36,106.35,106.36,80200000.0
2008-06-24 09:14:00,106.36,106.36,106.335,106.34,162900000.0
2008-06-24 09:15:00,106.34,106.345,106.34,106.345,68400000.0
2008-06-24 09:16:00,106.34,106.36,106.33,106.34,127300000.0
2008-06-24 09:17:00,106.34,106.43,106.335,106.4,187400000.0
2008-06-24 09:18:00,106.4,106.41,106.355,106.36,88100000.0
2008-06-24 09:19:00,106.36,106.375,106.35,106.35,62700000.0
2008-06-24 09:20:00,106.35,106.35,106.31,106.31,71900000.0
2008-06-24 09:21:00,106.31,106.33,106.3,106.3,97400000.0
2008-06-24 09:22:00,106.31,106.31,106.28,106.29,99200000.0
2008-06-24 09:23:00,106.3,106.32,106.28,106.3,95700000.0
2008-06-24 09:24:00,106.31,106.33,106.225,106.255,291500000.0
2008-06-24 09:25:00,106.26,106.36,106.26,106.34,141100000.0
2008-06-24 09:26:00,106.34,106.36,106.34,106.36,49500000.0
2008-06-24 09:27:00,106.35,106.36,106.35,106.35,28200000.0
2008-06-24 09:28:00,106.36,106.36,106.35,106.35,22400000.0
2008-06-24 09:29:00,106.34,106.37,106.34,106.36,73700000.0
2008-06-24 09:30:00,106.36,106.38,106.36,106.38,87200000.0
2008-06-24 09:31:00,106.37,106.37,106.34,106.35,71000000.0
2008-06-24 09:32:00,106.35,106.36,106.3,106.33,206400000.0
2008-06-24 09:33:00,106.34,106.36,106.33,106.34,114000000.0
2008-06-24 09:34:00,106.35,106.35,106.33,106.34,39800000.0
2008-06-24 09:35:00,106.34,106.34,106.325,106.34,60400000.0
2008-06-24 09:36:00,106.34,106.35,106.325,106.34,89300000.0
2008-06-24 09:37:00,106.34,106.35,106.32,106.32,44600000.0
2008-06-24 09:38:00,106.33,106.33,106.3,106.3,46200000.0
2008-06-24 09:39:00,106.31,106.32,106.3,106.32,56000000.0
2008-06-24 09:40:00,106.32,106.34,106.3,106.31,59800000.0
2008-06-24 09:41:00,106.3,106.32,106.28,106.28,129700000.0
2008-06-24 09:42:00,106.28,106.29,106.25,106.26,253900000.0
2008-06-24 09:43:00,106.26,106.28,106.26,106.28,88000000.0
2008-06-24 09:44:00,106.27,106.29,106.26,106.27,218700000.0
2008-06-24 09:45:00,106.27,106.27,106.235,106.255,252000000.0
2008-06-24 09:46:00,106.255,106.28,106.24,106.26,187800000.0
2008-06-24 09:47:00,106.255,106.28,106.25,106.28,119400000.0
2008-06-24 09:48:00,106.28,106.29,106.26,106.27,79800000.0
2008-06-24 09:49:00,106.27,106.28,106.26,106.26,82800000.0
2008-06-24 09:50:00,106.26,106.27,106.24,106.25,117100000.0
2008-06-24 09:51:00,106.25,106.27,106.24,106.27,135200000.0
2008-06-24 09:52:00,106.26,106.27,106.245,106.26,61200000.0
2008-06-24 09:53:00,106.25,106.27,106.25,106.27,59900000.0
2008-06-24 09:54:00,106.27,106.29,106.27,106.28,40000000.0
2008-06-24 09:55:00,106.29,106.3,106.28,106.3,63200000.0
2008-06-24 09:56:00,106.3,106.3,106.28,106.29,12800000.0
2008-06-24 09:57:00,106.28,106.29,106.28,106.29,53100000.0
2008-06-24 09:58:00,106.28,106.29,106.27,106.28,106200000.0
2008-06-24 09:59:00,106.28,106.3,106.25,106.25,77400000.0
2008-06-24 10:00:00,106.25,106.28,106.245,106.28,123700000.0
2008-06-24 10:01:00,106.29,106.29,106.27,106.27,56500000.0
2008-06-24 10:02:00,106.27,106.29,106.26,106.26,88100000.0
2008-06-24 10:03:00,106.26,106.28,106.26,106.28,63600000.0
2008-06-24 10:04:00,106.28,106.3,106.28,106.29,68300000.0
2008-06-24 10:05:00,106.29,106.31,106.29,106.31,38800000.0
2008-06-24 10:06:00,106.31,106.31,106.29,106.29,47300000.0
2008-06-24 10:07:00,106.29,106.32,106.29,106.32,30400000.0
2008-06-24 10:08:00,106.32,106.35,106.32,106.35,64000000.0
2008-06-24 10:09:00,106.35,106.36,106.35,106.36,44800000.0
2008-06-24 10:10:00,106.36,106.37,106.34,106.35,52200000.0
2008-06-24 10:11:00,106.35,106.37,106.34,106.34,66600000.0
2008-06-24 10:12:00,106.34,106.36,106.32,106.34,50900000.0
2008-06-24 10:13:00,106.34,106.36,106.33,106.36,78400000.0
2008-06-24 10:14:00,106.37,106.37,106.34,106.35,48200000.0
2008-06-24 10:15:00,106.34,106.34,106.31,106.32,76200000.0
2008-06-24 10:16:00,106.32,106.32,106.31,106.31,88800000.0
2008-06-24 10:17:00,106.31,106.34,106.31,106.34,62400000.0
2008-06-24 10:18:00,106.34,106.34,106.31,106.31,62200000.0
2008-06-24 10:19:00,106.31,106.31,106.28,106.3,151500000.0
2008-06-24 10:20:00,106.3,106.31,106.29,106.3,30400000.0
2008-06-24 10:21:00,106.3,106.31,106.3,106.3,24000000.0
2008-06-24 10:22:00,106.3,106.31,106.3,106.3,33600000.0
2008-06-24 10:23:00,106.29,106.29,106.26,106.26,55600000.0
2008-06-24 10:24:00,106.27,106.29,106.26,106.28,155700000.0
2008-06-24 10:25:00,106.28,106.31,106.28,106.3,60800000.0
2008-06-24 10:26:00,106.3,106.3,106.27,106.28,69400000.0
2008-06-24 10:27:00,106.28,106.29,106.27,106.27,72200000.0
2008-06-24 10:28:00,106.27,106.29,106.27,106.29,22400000.0
2008-06-24 10:29:00,106.3,106.31,106.29,106.31,38000000.0
2008-06-24 10:30:00,106.31,106.33,106.26,106.27,185100000.0
2008-06-24 10:31:00,106.27,106.3,106.265,106.29,140400000.0
2008-06-24 10:32:00,106.29,106.3,106.29,106.3,12800000.0
2008-06-24 10:33:00,106.31,106.31,106.29,106.3,20800000.0
2008-06-24 10:34:00,106.29,106.29,106.26,106.27,61600000.0
2008-06-24 10:35:00,106.27,106.29,106.27,106.28,32000000.0
2008-06-24 10:36:00,106.28,106.28,106.25,106.25,36800000.0
2008-06-24 10:37:00,106.25,106.27,106.25,106.26,29000000.0
2008-06-24 10:38:00,106.26,106.28,106.26,106.28,17600000.0
2008-06-24 10:39:00,106.28,106.28,106.26,106.27,52200000.0
2008-06-24 10:40:00,106.27,106.28,106.26,106.28,40000000.0
2008-06-24 10:41:00,106.27,106.28,106.26,106.27,29800000.0
2008-06-24 10:42:00,106.28,106.29,106.24,106.25,106300000.0
2008-06-24 10:43:00,106.24,106.26,106.23,106.26,101600000.0
2008-06-24 10:44:00,106.26,106.27,106.25,106.25,49000000.0
2008-06-24 10:45:00,106.25,106.27,106.25,106.27,41200000.0
2008-06-24 10:46:00,106.27,106.33,106.27,106.32,45100000.0
2008-06-24 10:47:00,106.32,106.36,106.32,106.345,35300000.0
2008-06-24 10:48:00,106.35,106.35,106.33,106.33,43200000.0
2008-06-24 10:49:00,106.325,106.35,106.32,106.34,67100000.0
2008-06-24 10:50:00,106.325,106.325,106.3,106.31,72000000.0
2008-06-24 10:51:00,106.31,106.31,106.28,106.29,107700000.0
2008-06-24 10:52:00,106.29,106.32,106.29,106.31,259500000.0
2008-06-24 10:53:00,106.32,106.32,106.29,106.29,76400000.0
2008-06-24 10:54:00,106.3,106.3,106.29,106.3,4800000.0
2008-06-24 10:55:00,106.29,106.31,106.29,106.31,20800000.0
2008-06-24 10:56:00,106.3,106.32,106.3,106.31,54400000.0
2008-06-24 10:57:00,106.31,106.32,106.31,106.31,33600000.0
2008-06-24 10:58:00,106.31,106.31,106.3,106.3,14400000.0
2008-06-24 10:59:00,106.3,106.31,106.3,106.3,87000000.0
2008-06-24 11:00:00,106.3,106.32,106.3,106.32,29800000.0
2008-06-24 11:01:00,106.31,106.32,106.3,106.31,29600000.0
2008-06-24 11:02:00,106.31,106.31,106.29,106.31,11000000.0
2008-06-24 11:03:00,106.31,106.31,106.3,106.31,38100000.0
2008-06-24 11:04:00,106.305,106.335,106.305,106.335,122000000.0
2008-06-24 11:05:00,106.335,106.36,106.335,106.35,74100000.0
2008-06-24 11:06:00,106.35,106.38,106.34,106.35,41400000.0
2008-06-24 11:07:00,106.35,106.36,106.35,106.36,68800000.0
2008-06-24 11:08:00,106.36,106.36,106.35,106.35,22400000.0
2008-06-24 11:09:00,106.36,106.38,106.35,106.38,33000000.0
2008-06-24 11:10:00,106.37,106.38,106.37,106.375,48600000.0
2008-06-24 11:11:00,106.38,106.39,106.35,106.35,92000000.0
2008-06-24 11:12:00,106.35,106.375,106.35,106.36,84300000.0
2008-06-24 11:13:00,106.365,106.4,106.365,106.39,79000000.0
2008-06-24 11:14:00,106.395,106.42,106.39,106.42,103700000.0
2008-06-24 11:15:00,106.42,106.43,106.42,106.43,11000000.0
2008-06-24 11:16:00,106.43,106.43,106.36,106.36,79400000.0
2008-06-24 11:17:00,106.36,106.38,106.35,106.35,156100000.0
2008-06-24 11:18:00,106.355,106.365,106.35,106.36,40100000.0
2008-06-24 11:19:00,106.35,106.39,106.34,106.36,163100000.0
2008-06-24 11:20:00,106.36,106.37,106.355,106.36,34500000.0
2008-06-24 11:21:00,106.36,106.39,106.36,106.38,36400000.0
2008-06-24 11:22:00,106.38,106.39,106.38,106.39,4800000.0
2008-06-24 11:23:00,106.38,106.39,106.35,106.35,44200000.0
2008-06-24 11:24:00,106.355,106.37,106.355,106.36,14100000.0
2008-06-24 11:25:00,106.35,106.36,106.34,106.36,73000000.0
2008-06-24 11:26:00,106.35,106.35,106.345,106.35,21100000.0
2008-06-24 11:27:00,106.345,106.36,106.325,106.35,124400000.0
2008-06-24 11:28:00,106.35,106.36,106.34,106.36,54000000.0
2008-06-24 11:29:00,106.35,106.36,106.32,106.34,75700000.0
2008-06-24 11:30:00,106.33,106.35,106.3,106.32,110400000.0
2008-06-24 11:31:00,106.31,106.32,106.28,106.28,106800000.0
2008-06-24 11:32:00,106.28,106.28,106.24,106.24,108200000.0
2008-06-24 11:33:00,106.24,106.25,106.2,106.21,120900000.0
2008-06-24 11:34:00,106.2,106.26,106.19,106.25,73700000.0
2008-06-24 11:35:00,106.25,106.31,106.24,106.3,89600000.0
2008-06-24 11:36:00,106.3,106.35,106.28,106.335,116000000.0
2008-06-24 11:37:00,106.335,106.34,106.31,106.33,148900000.0
2008-06-24 11:38:00,106.325,106.325,106.285,106.285,92700000.0
2008-06-24 11:39:00,106.285,106.31,106.275,106.3,24500000.0
2008-06-24 11:40:00,106.3,106.31,106.29,106.3,40600000.0
2008-06-24 11:41:00,106.31,106.31,106.28,106.28,147400000.0
2008-06-24 11:42:00,106.29,106.29,106.28,106.28,33900000.0
2008-06-24 11:43:00,106.28,106.28,106.23,106.24,92700000.0
2008-06-24 11:44:00,106.24,106.25,106.225,106.23,88500000.0
2008-06-24 11:45:00,106.23,106.24,106.185,106.21,251600000.0
2008-06-24 11:46:00,106.21,106.25,106.2,106.23,273400000.0
2008-06-24 11:47:00,106.235,106.26,106.2,106.25,287300000.0
2008-06-24 11:48:00,106.25,106.25,106.145,106.17,394800000.0
2008-06-24 11:49:00,106.17,106.205,106.17,106.2,203600000.0
2008-06-24 11:50:00,106.2,106.23,106.2,106.23,268400000.0
2008-06-24 11:51:00,106.23,106.27,106.225,106.27,118300000.0
2008-06-24 11:52:00,106.27,106.27,106.23,106.235,84900000.0
2008-06-24 11:53:00,106.235,106.235,106.205,106.205,79600000.0
2008-06-24 11:54:00,106.21,106.24,106.21,106.235,116400000.0
2008-06-24 11:55:00,106.24,106.28,106.23,106.28,177000000.0
2008-06-24 11:56:00,106.28,106.35,106.275,106.335,180500000.0
2008-06-24 11:57:00,106.335,106.35,106.32,106.32,216000000.0
2008-06-24 11:58:00,106.32,106.335,106.32,106.335,162400000.0
2008-06-24 11:59:00,106.33,106.33,106.3,106.3,260800000.0
2008-06-24 12:00:00,106.31,106.31,106.275,106.285,132200000.0
2008-06-24 12:01:00,106.285,106.31,106.28,106.305,226800000.0
2008-06-24 12:02:00,106.305,106.33,106.27,106.27,278400000.0
2008-06-24 12:03:00,106.27,106.275,106.19,106.22,249400000.0
2008-06-24 12:04:00,106.22,106.25,106.22,106.25,242000000.0
2008-06-24 12:05:00,106.25,106.28,106.205,106.215,386900000.0
2008-06-24 12:06:00,106.22,106.22,106.19,106.195,223800000.0
2008-06-24 12:07:00,106.195,106.21,106.17,106.175,155100000.0
2008-06-24 12:08:00,106.175,106.19,106.12,106.18,269200000.0
2008-06-24 12:09:00,106.18,106.18,106.14,106.14,148900000.0
2008-06-24 12:10:00,106.14,106.15,106.095,106.115,369900000.0
2008-06-24 12:11:00,106.12,106.135,106.1,106.115,316100000.0
2008-06-24 12:12:00,106.11,106.17,106.09,106.17,262400000.0
2008-06-24 12:13:00,106.165,106.19,106.145,106.15,82400000.0
2008-06-24 12:14:00,106.145,106.16,106.145,106.15,35600000.0
2008-06-24 12:15:00,106.15,106.15,106.13,106.14,42500000.0
2008-06-24 12:16:00,106.14,106.16,106.135,106.15,183200000.0
2008-06-24 12:17:00,106.15,106.15,106.11,106.135,256099999.0
2008-06-24 12:18:00,106.135,106.135,106.115,106.13,74800000.0
2008-06-24 12:19:00,106.14,106.18,106.135,106.17,83400000.0
2008-06-24 12:20:00,106.17,106.175,106.165,106.17,72900000.0
2008-06-24 12:21:00,106.17,106.19,106.17,106.175,43800000.0
2008-06-24 12:22:00,106.175,106.18,106.175,106.18,17800000.0
2008-06-24 12:23:00,106.185,106.185,106.155,106.165,62600000.0
2008-06-24 12:24:00,106.17,106.175,106.17,106.175,16900000.0
2008-06-24 12:25:00,106.175,106.19,106.175,106.19,57000000.0
2008-06-24 12:26:00,106.185,106.19,106.18,106.18,21200000.0
2008-06-24 12:27:00,106.18,106.18,106.17,106.17,16900000.0
2008-06-24 12:28:00,106.17,106.18,106.165,106.175,57000000.0
2008-06-24 12:29:00,106.18,106.18,106.17,106.18,43800000.0
2008-06-24 12:30:00,106.18,106.21,106.18,106.195,64100000.0
2008-06-24 12:31:00,106.195,106.2,106.175,106.175,41300000.0
2008-06-24 12:32:00,106.18,106.19,106.175,106.185,102600000.0
2008-06-24 12:33:00,106.185,106.2,106.175,106.195,83400000.0
2008-06-24 12:34:00,106.195,106.21,106.19,106.21,49600000.0
2008-06-24 12:35:00,106.21,106.21,106.19,106.195,106100000.0
2008-06-24 12:36:00,106.195,106.215,106.195,106.21,24300000.0
2008-06-24 12:37:00,106.21,106.22,106.205,106.22,14300000.0
2008-06-24 12:38:00,106.215,106.215,106.21,106.215,13000000.0
2008-06-24 12:39:00,106.21,106.21,106.19,106.19,17800000.0
2008-06-24 12:40:00,106.185,106.195,106.18,106.18,77500000.0
2008-06-24 12:41:00,106.185,106.24,106.185,106.195,128600000.0
2008-06-24 12:42:00,106.185,106.185,106.15,106.165,132200000.0
2008-06-24 12:43:00,106.17,106.21,106.165,106.195,164300000.0
2008-06-24 12:44:00,106.195,106.205,106.195,106.205,21300000.0
2008-06-24 12:45:00,106.205,106.205,106.185,106.19,26200000.0
2008-06-24 12:46:00,106.19,106.21,106.19,106.21,48200000.0
2008-06-24 12:47:00,106.215,106.27,106.215,106.27,67700000.0
2008-06-24 12:48:00,106.27,106.27,106.24,106.26,219400000.0
2008-06-24 12:49:00,106.25,106.25,106.225,106.225,117800000.0
2008-06-24 12:50:00,106.225,106.25,106.22,106.23,161000000.0
2008-06-24 12:51:00,106.225,106.26,106.22,106.255,217800000.0
2008-06-24 12:52:00,106.255,106.295,106.255,106.29,225300000.0
2008-06-24 12:53:00,106.285,106.285,106.25,106.25,148900000.0
2008-06-24 12:54:00,106.245,106.26,106.24,106.245,93300000.0
2008-06-24 12:55:00,106.245,106.265,106.24,106.265,82900000.0
2008-06-24 12:56:00,106.265,106.32,106.26,106.3,190900000.0
2008-06-24 12:57:00,106.3,106.34,106.3,106.315,97600000.0
2008-06-24 12:58:00,106.31,106.32,106.3,106.3,55700000.0
2008-06-24 12:59:00,106.3,106.31,106.24,106.24,119400000.0
2008-06-24 13:00:00,106.22,106.26,106.22,106.26,77000000.0
2008-06-24 13:01:00,106.26,106.26,106.23,106.235,59000000.0
2008-06-24 13:02:00,106.235,106.24,106.23,106.24,21000000.0
2008-06-24 13:03:00,106.24,106.25,106.225,106.24,53000000.0
2008-06-24 13:04:00,106.23,106.24,106.22,106.22,34000000.0
2008-06-24 13:05:00,106.22,106.235,106.205,106.235,92300000.0
2008-06-24 13:06:00,106.235,106.235,106.205,106.205,65100000.0
2008-06-24 13:07:00,106.205,106.23,106.205,106.23,35100000.0
2008-06-24 13:08:00,106.23,106.23,106.195,106.2,142200000.0
2008-06-24 13:09:00,106.195,106.23,106.195,106.2,165600000.0
2008-06-24 13:10:00,106.2,106.21,106.195,106.21,107700000.0
2008-06-24 13:11:00,106.21,106.21,106.2,106.2,138200000.0
2008-06-24 13:12:00,106.2,106.215,106.2,106.215,66400000.0
2008-06-24 13:13:00,106.215,106.22,106.21,106.22,21800000.0
2008-06-24 13:14:00,106.205,106.23,106.19,106.22,277100000.0
2008-06-24 13:15:00,106.215,106.23,106.21,106.225,196100000.0
2008-06-24 13:16:00,106.225,106.23,106.22,106.22,294100000.0
2008-06-24 13:17:00,106.23,106.25,106.215,106.24,164600000.0
2008-06-24 13:18:00,106.24,106.24,106.22,106.23,77000000.0
2008-06-24 13:19:00,106.23,106.26,106.23,106.24,50300000.0
2008-06-24 13:20:00,106.245,106.27,106.245,106.27,35200000.0
2008-06-24 13:21:00,106.26,106.305,106.26,106.3,265200000.0
2008-06-24 13:22:00,106.3,106.31,106.295,106.3,158800000.0
2008-06-24 13:23:00,106.3,106.34,106.3,106.32,202000000.0
2008-06-24 13:24:00,106.32,106.35,106.32,106.34,99400000.0
2008-06-24 13:25:00,106.335,106.365,106.305,106.31,438700000.0
2008-06-24 13:26:00,106.305,106.32,106.27,106.27,178100000.0
2008-06-24 13:27:00,106.27,106.27,106.245,106.26,72600000.0
2008-06-24 13:28:00,106.25,106.27,106.25,106.26,26800000.0
2008-06-24 13:29:00,106.27,106.27,106.22,106.24,166100000.0
2008-06-24 13:30:00,106.25,106.27,106.225,106.24,171500000.0
2008-06-24 13:31:00,106.24,106.26,106.23,106.25,184100000.0
2008-06-24 13:32:00,106.25,106.25,106.24,106.24,4800000.0
2008-06-24 13:33:00,106.24,106.24,106.18,106.19,184700000.0
2008-06-24 13:34:00,106.19,106.2,106.17,106.2,167900000.0
2008-06-24 13:35:00,106.2,106.21,106.18,106.18,103400000.0
2008-06-24 13:36:00,106.18,106.18,106.17,106.17,45700000.0
2008-06-24 13:37:00,106.17,106.18,106.17,106.18,57200000.0
2008-06-24 13:38:00,106.18,106.18,106.125,106.125,139700000.0
2008-06-24 13:39:00,106.125,106.145,106.125,106.145,55800000.0
2008-06-24 13:40:00,106.14,106.15,106.13,106.15,76799999.0
2008-06-24 13:41:00,106.145,106.15,106.145,106.145,21700000.0
2008-06-24 13:42:00,106.145,106.145,106.12,106.12,48800000.0
2008-06-24 13:43:00,106.12,106.14,106.12,106.14,66500000.0
2008-06-24 13:44:00,106.14,106.14,106.13,106.13,17600000.0
2008-06-24 13:45:00,106.13,106.13,106.11,106.115,106400000.0
2008-06-24 13:46:00,106.115,106.12,106.095,106.11,59800000.0
2008-06-24 13:47:00,106.11,106.12,106.085,106.12,89600000.0
2008-06-24 13:48:00,106.12,106.12,106.09,106.1,52900000.0
2008-06-24 13:49:00,106.1,106.11,106.085,106.1,84400000.0
2008-06-24 13:50:00,106.1,106.14,106.1,106.12,77100000.0
2008-06-24 13:51:00,106.13,106.14,106.07,106.08,144800000.0
2008-06-24 13:52:00,106.08,106.11,106.08,106.105,91600000.0
2008-06-24 13:53:00,106.105,106.13,106.105,106.12,107400000.0
2008-06-24 13:54:00,106.12,106.12,106.12,106.12,9600000.0
2008-06-24 13:55:00,106.12,106.16,106.12,106.15,83700000.0
2008-06-24 13:56:00,106.15,106.15,106.15,106.15,19200000.0
2008-06-24 13:57:00,106.15,106.15,106.14,106.14,11200000.0
2008-06-24 13:58:00,106.14,106.15,106.095,106.15,92400000.0
2008-06-24 13:59:00,106.15,106.17,106.15,106.15,9600000.0
2008-06-24 14:00:00,106.135,106.16,106.135,106.135,82000000.0
2008-06-24 14:01:00,106.14,106.16,106.115,106.13,73800000.0
2008-06-24 14:02:00,106.13,106.155,106.13,106.14,28300000.0
2008-06-24 14:03:00,106.15,106.15,106.13,106.14,60200000.0
2008-06-24 14:04:00,106.145,106.145,106.13,106.14,35500000.0
2008-06-24 14:05:00,106.135,106.135,106.095,106.115,134700000.0
2008-06-24 14:06:00,106.12,106.14,106.115,106.13,133400000.0
2008-06-24 14:07:00,106.13,106.135,106.12,106.135,97800000.0
2008-06-24 14:08:00,106.135,106.15,106.135,106.15,42200000.0
2008-06-24 14:09:00,106.15,106.17,106.15,106.16,31800000.0
2008-06-24 14:10:00,106.16,106.17,106.15,106.165,48500000.0
2008-06-24 14:11:00,106.165,106.165,106.135,106.14,95200000.0
2008-06-24 14:12:00,106.14,106.15,106.13,106.15,73800000.0
2008-06-24 14:13:00,106.15,106.155,106.13,106.135,140700000.0
2008-06-24 14:14:00,106.14,106.16,106.135,106.16,33800000.0
2008-06-24 14:15:00,106.16,106.16,106.13,106.13,78900000.0
2008-06-24 14:16:00,106.13,106.13,106.095,106.1,55300000.0
2008-06-24 14:17:00,106.11,106.15,106.11,106.14,129500000.0
2008-06-24 14:18:00,106.135,106.135,106.13,106.13,19100000.0
2008-06-24 14:19:00,106.115,106.12,106.115,106.12,57100000.0
2008-06-24 14:20:00,106.12,106.12,106.09,106.1,68500000.0
2008-06-24 14:21:00,106.1,106.12,106.1,106.12,17400000.0
2008-06-24 14:22:00,106.12,106.14,106.11,106.13,63300000.0
2008-06-24 14:23:00,106.12,106.12,106.1,106.11,54200000.0
2008-06-24 14:24:00,106.11,106.125,106.11,106.115,92100000.0
2008-06-24 14:25:00,106.12,106.13,106.12,106.125,45000000.0
2008-06-24 14:26:00,106.12,106.14,106.12,106.135,63100000.0
2008-06-24 14:27:00,106.135,106.135,106.125,106.13,33000000.0
2008-06-24 14:28:00,106.13,106.14,106.13,106.14,12000000.0
2008-06-24 14:29:00,106.135,106.15,106.13,106.13,56800000.0
2008-06-24 14:30:00,106.13,106.13,106.1,106.11,56600000.0
2008-06-24 14:31:00,106.11,106.15,106.11,106.14,90600000.0
2008-06-24 14:32:00,106.15,106.16,106.15,106.16,40900000.0
2008-06-24 14:33:00,106.17,106.195,106.17,106.19,67400000.0
2008-06-24 14:34:00,106.21,106.24,106.21,106.23,124400000.0
2008-06-24 14:35:00,106.24,106.24,106.215,106.215,82700000.0
2008-06-24 14:36:00,106.215,106.25,106.215,106.23,111300000.0
2008-06-24 14:37:00,106.24,106.25,106.21,106.22,143400000.0
2008-06-24 14:38:00,106.22,106.22,106.2,106.21,119500000.0
2008-06-24 14:39:00,106.21,106.22,106.19,106.19,61700000.0
2008-06-24 14:40:00,106.19,106.19,106.12,106.12,146200000.0
2008-06-24 14:41:00,106.12,106.13,106.11,106.12,124900000.0
2008-06-24 14:42:00,106.12,106.15,106.12,106.15,78300000.0
2008-06-24 14:43:00,106.15,106.16,106.15,106.16,43600000.0
2008-06-24 14:44:00,106.165,106.18,106.155,106.16,131900000.0
2008-06-24 14:45:00,106.16,106.17,106.16,106.16,32100000.0
2008-06-24 14:46:00,106.16,106.18,106.16,106.17,39300000.0
2008-06-24 14:47:00,106.165,106.18,106.09,106.09,212900000.0
2008-06-24 14:48:00,106.09,106.15,106.075,106.14,213800000.0
2008-06-24 14:49:00,106.14,106.14,106.13,106.14,62100000.0
2008-06-24 14:50:00,106.14,106.14,106.11,106.11,61500000.0
2008-06-24 14:51:00,106.1,106.1,106.06,106.06,148100000.0
2008-06-24 14:52:00,106.06,106.08,106.06,106.06,98400000.0
2008-06-24 14:53:00,106.06,106.06,106.06,106.06,17000000.0
2008-06-24 14:54:00,106.06,106.09,106.06,106.08,62200000.0
2008-06-24 14:55:00,106.08,106.09,106.06,106.08,83800000.0
2008-06-24 14:56:00,106.08,106.12,106.08,106.1,95900000.0
2008-06-24 14:57:00,106.095,106.095,106.07,106.07,120400000.0
2008-06-24 14:58:00,106.07,106.07,106.03,106.04,127200000.0
2008-06-24 14:59:00,106.04,106.08,106.03,106.08,161700000.0
2008-06-24 15:00:00,106.07,106.11,106.01,106.075,211000000.0
2008-06-24 15:01:00,106.075,106.08,106.04,106.06,139000000.0
2008-06-24 15:02:00,106.06,106.09,106.045,106.06,226200000.0
2008-06-24 15:03:00,106.065,106.07,106.05,106.06,78600000.0
2008-06-24 15:04:00,106.06,106.09,106.06,106.08,93500000.0
2008-06-24 15:05:00,106.08,106.115,106.08,106.1,102400000.0
2008-06-24 15:06:00,106.1,106.11,106.06,106.07,134300000.0
2008-06-24 15:07:00,106.07,106.08,106.06,106.08,126200000.0
2008-06-24 15:08:00,106.08,106.1,106.06,106.07,105100000.0
2008-06-24 15:09:00,106.07,106.08,106.07,106.07,161000000.0
2008-06-24 15:10:00,106.07,106.08,106.07,106.08,223100000.0
2008-06-24 15:11:00,106.085,106.09,106.07,106.07,105600000.0
2008-06-24 15:12:00,106.07,106.08,106.04,106.04,126600000.0
2008-06-24 15:13:00,106.045,106.07,106.04,106.06,179900000.0
2008-06-24 15:14:00,106.06,106.09,106.06,106.07,63000000.0
2008-06-24 15:15:00,106.07,106.07,106.035,106.035,59900000.0
2008-06-24 15:16:00,106.04,106.04,106.025,106.03,127500000.0
2008-06-24 15:17:00,106.03,106.04,106.005,106.03,197900000.0
2008-06-24 15:18:00,106.03,106.05,106.03,106.04,72300000.0
2008-06-24 15:19:00,106.04,106.04,106.02,106.02,88400000.0
2008-06-24 15:20:00,106.02,106.065,106.02,106.065,109800000.0
2008-06-24 15:21:00,106.065,106.09,106.065,106.08,52200000.0
2008-06-24 15:22:00,106.09,106.09,106.07,106.07,43900000.0
2008-06-24 15:23:00,106.075,106.11,106.075,106.11,38700000.0
2008-06-24 15:24:00,106.12,106.12,106.07,106.09,93500000.0
2008-06-24 15:25:00,106.09,106.12,106.07,106.12,170800000.0
2008-06-24 15:26:00,106.12,106.12,106.07,106.07,133300000.0
2008-06-24 15:27:00,106.06,106.1,106.06,106.1,68200000.0
2008-06-24 15:28:00,106.1,106.115,106.09,106.11,82500000.0
2008-06-24 15:29:00,106.11,106.17,106.11,106.15,121300000.0
2008-06-24 15:30:00,106.16,106.17,106.14,106.15,125400000.0
2008-06-24 15:31:00,106.15,106.16,106.13,106.15,91000000.0
2008-06-24 15:32:00,106.15,106.15,106.13,106.14,77000000.0
2008-06-24 15:33:00,106.14,106.15,106.12,106.15,61300000.0
2008-06-24 15:34:00,106.15,106.16,106.14,106.15,75800000.0
2008-06-24 15:35:00,106.15,106.16,106.135,106.14,125000000.0
2008-06-24 15:36:00,106.14,106.14,106.1,106.11,132800000.0
2008-06-24 15:37:00,106.11,106.13,106.11,106.13,123500000.0
2008-06-24 15:38:00,106.12,106.14,106.115,106.12,76000000.0
2008-06-24 15:39:00,106.12,106.13,106.09,106.11,119700000.0
2008-06-24 15:40:00,106.12,106.13,106.1,106.125,130100000.0
2008-06-24 15:41:00,106.12,106.13,106.115,106.12,112200000.0
2008-06-24 15:42:00,106.12,106.155,106.11,106.15,225500000.0
2008-06-24 15:43:00,106.15,106.16,106.13,106.145,354800000.0
2008-06-24 15:44:00,106.145,106.15,106.125,106.15,169000000.0
2008-06-24 15:45:00,106.15,106.15,106.11,106.11,155500000.0
2008-06-24 15:46:00,106.11,106.16,106.11,106.15,81500000.0
2008-06-24 15:47:00,106.15,106.19,106.15,106.17,135200000.0
2008-06-24 15:48:00,106.17,106.18,106.155,106.17,88500000.0
2008-06-24 15:49:00,106.17,106.185,106.17,106.18,102700000.0
2008-06-24 15:50:00,106.165,106.17,106.16,106.16,56900000.0
2008-06-24 15:51:00,106.16,106.16,106.145,106.15,57000000.0
2008-06-24 15:52:00,106.14,106.14,106.12,106.12,109800000.0
2008-06-24 15:53:00,106.12,106.14,106.12,106.13,86600000.0
2008-06-24 15:54:00,106.12,106.13,106.12,106.13,63300000.0
2008-06-24 15:55:00,106.13,106.14,106.12,106.14,123500000.0
2008-06-24 15:56:00,106.13,106.15,106.13,106.15,196400000.0
2008-06-24 15:57:00,106.14,106.17,106.13,106.17,138900000.0
2008-06-24 15:58:00,106.165,106.205,106.15,106.15,370000000.0
2008-06-24 15:59:00,106.15,106.21,106.145,106.18,150500000.0
2008-06-24 16:00:00,106.17,106.17,105.98,106.03,411700000.0
2008-06-24 16:01:00,106.04,106.09,106.02,106.02,364100000.0
2008-06-24 16:02:00,106.02,106.05,106.0,106.02,166700000.0
2008-06-24 16:03:00,106.03,106.03,105.93,105.95,268300000.0
2008-06-24 16:04:00,105.95,105.985,105.94,105.975,301800000.0
2008-06-24 16:05:00,105.98,106.04,105.96,106.01,130800000.0
2008-06-24 16:06:00,106.02,106.05,106.0,106.03,191400000.0
2008-06-24 16:07:00,106.035,106.06,106.03,106.055,133300000.0
2008-06-24 16:08:00,106.045,106.05,106.0,106.01,184300000.0
2008-06-24 16:09:00,106.01,106.07,106.01,106.07,183800000.0
2008-06-24 16:10:00,106.045,106.045,106.005,106.025,153900000.0
2008-06-24 16:11:00,106.025,106.06,106.01,106.04,190400000.0
2008-06-24 16:12:00,106.04,106.06,106.01,106.06,115600000.0
2008-06-24 16:13:00,106.055,106.09,106.05,106.07,175200000.0
2008-06-24 16:14:00,106.075,106.09,106.06,106.08,210100000.0
2008-06-24 16:15:00,106.08,106.095,106.025,106.035,185400000.0
2008-06-24 16:16:00,106.025,106.06,106.02,106.04,159800000.0
2008-06-24 16:17:00,106.04,106.075,106.01,106.01,244000000.0
2008-06-24 16:18:00,106.01,106.01,105.955,106.005,260500000.0
2008-06-24 16:19:00,106.005,106.06,106.005,106.055,149500000.0
2008-06-24 16:20:00,106.055,106.055,106.005,106.025,175500000.0
2008-06-24 16:21:00,106.025,106.025,105.935,105.95,201000000.0
2008-06-24 16:22:00,105.95,106.0,105.94,105.97,207200000.0
2008-06-24 16:23:00,105.97,105.995,105.95,105.96,155100000.0
2008-06-24 16:24:00,105.96,105.98,105.955,105.97,166300000.0
2008-06-24 16:25:00,105.97,105.99,105.955,105.98,213400000.0
2008-06-24 16:26:00,105.965,105.97,105.935,105.95,178800000.0
2008-06-24 16:27:00,105.96,105.99,105.96,105.99,103200000.0
2008-06-24 16:28:00,105.985,105.99,105.97,105.99,118700000.0
2008-06-24 16:29:00,105.975,105.99,105.96,105.99,145000000.0
2008-06-24 16:30:00,105.99,106.02,105.98,105.99,186400000.0
2008-06-24 16:31:00,105.98,105.99,105.96,105.97,195600000.0
2008-06-24 16:32:00,105.97,106.025,105.97,106.02,114600000.0
2008-06-24 16:33:00,106.01,106.01,105.98,105.99,146700000.0
2008-06-24 16:34:00,105.99,106.01,105.97,105.985,158400000.0
2008-06-24 16:35:00,105.985,105.995,105.965,105.99,218500000.0
2008-06-24 16:36:00,105.985,106.01,105.97,106.0,237500000.0
2008-06-24 16:37:00,106.0,106.005,105.98,105.98,196900002.0
2008-06-24 16:38:00,105.98,105.985,105.95,105.96,131900000.0
2008-06-24 16:39:00,105.965,106.01,105.96,105.985,207500000.0
2008-06-24 16:40:00,105.985,106.025,105.98,106.015,83000000.0
2008-06-24 16:41:00,106.015,106.015,105.975,105.98,184700000.0
2008-06-24 16:42:00,105.97,106.0,105.96,106.0,95100000.0
2008-06-24 16:43:00,106.005,106.03,105.97,105.97,151800000.0
2008-06-24 16:44:00,105.97,105.98,105.955,105.97,50700000.0
2008-06-24 16:45:00,105.97,105.98,105.95,105.96,138200000.0
2008-06-24 16:46:00,105.96,106.035,105.96,106.03,122500000.0
2008-06-24 16:47:00,106.03,106.085,106.02,106.06,92800000.0
2008-06-24 16:48:00,106.055,106.08,106.05,106.07,151700000.0
2008-06-24 16:49:00,106.06,106.07,106.025,106.05,208100000.0
2008-06-24 16:50:00,106.045,106.065,106.02,106.02,159300000.0
2008-06-24 16:51:00,106.015,106.05,106.01,106.05,126900000.0
2008-06-24 16:52:00,106.05,106.09,106.05,106.08,157500000.0
2008-06-24 16:53:00,106.08,106.11,106.08,106.1,51800000.0
2008-06-24 16:54:00,106.1,106.105,106.075,106.08,73200000.0
2008-06-24 16:55:00,106.08,106.11,106.07,106.1,210900000.0
2008-06-24 16:56:00,106.09,106.13,106.08,106.11,268200000.0
2008-06-24 16:57:00,106.11,106.14,106.09,106.12,251400000.0
2008-06-24 16:58:00,106.12,106.145,106.115,106.13,207600000.0
2008-06-24 16:59:00,106.13,106.19,106.13,106.18,389200000.0
2008-06-24 17:00:00,106.18,106.18,106.145,106.16,260800000.0
2008-06-24 17:01:00,106.15,106.17,106.14,106.16,156800000.0
2008-06-24 17:02:00,106.16,106.19,106.16,106.16,121400000.0
2008-06-24 17:03:00,106.16,106.18,106.14,106.14,163300000.0
2008-06-24 17:04:00,106.14,106.2,106.14,106.16,281300000.0
2008-06-24 17:05:00,106.15,106.17,106.15,106.15,107400000.0
2008-06-24 17:06:00,106.15,106.17,106.14,106.17,162100000.0
2008-06-24 17:07:00,106.17,106.18,106.16,106.17,159100000.0
2008-06-24 17:08:00,106.17,106.2,106.16,106.185,79700000.0
2008-06-24 17:09:00,106.18,106.18,106.17,106.17,57300000.0
2008-06-24 17:10:00,106.17,106.18,106.16,106.17,87500000.0
2008-06-24 17:11:00,106.17,106.17,106.15,106.16,62100000.0
2008-06-24 17:12:00,106.155,106.16,106.12,106.12,110300000.0
2008-06-24 17:13:00,106.12,106.14,106.11,106.13,117900000.0
2008-06-24 17:14:00,106.13,106.13,106.105,106.11,149500000.0
2008-06-24 17:15:00,106.11,106.14,106.11,106.12,90500000.0
2008-06-24 17:16:00,106.12,106.19,106.11,106.19,152700000.0
2008-06-24 17:17:00,106.19,106.25,106.19,106.24,123500000.0
2008-06-24 17:18:00,106.24,106.24,106.2,106.2,104900000.0
2008-06-24 17:19:00,106.21,106.23,106.18,106.23,132100000.0
2008-06-24 17:20:00,106.235,106.28,106.235,106.28,167000000.0
2008-06-24 17:21:00,106.28,106.295,106.265,106.275,191100000.0
2008-06-24 17:22:00,106.28,106.31,106.27,106.29,115200000.0
2008-06-24 17:23:00,106.29,106.29,106.23,106.245,94700000.0
2008-06-24 17:24:00,106.245,106.295,106.245,106.27,129500000.0
2008-06-24 17:25:00,106.275,106.285,106.26,106.26,59400000.0
2008-06-24 17:26:00,106.26,106.26,106.24,106.25,81500000.0
2008-06-24 17:27:00,106.26,106.275,106.25,106.25,40800000.0
2008-06-24 17:28:00,106.25,106.255,106.235,106.24,39000000.0
2008-06-24 17:29:00,106.24,106.27,106.24,106.26,52600000.0
2008-06-24 17:30:00,106.26,106.26,106.215,106.22,91000000.0
2008-06-24 17:31:00,106.23,106.25,106.215,106.24,52800000.0
2008-06-24 17:32:00,106.23,106.27,106.225,106.23,128900000.0
2008-06-24 17:33:00,106.235,106.29,106.235,106.27,107500000.0
2008-06-24 17:34:00,106.28,106.29,106.28,106.29,58200000.0
2008-06-24 17:35:00,106.29,106.31,106.28,106.3,123600000.0
2008-06-24 17:36:00,106.31,106.315,106.285,106.305,91100000.0
2008-06-24 17:37:00,106.305,106.315,106.26,106.27,135900000.0
2008-06-24 17:38:00,106.27,106.27,106.235,106.24,79600000.0
2008-06-24 17:39:00,106.24,106.265,106.24,106.25,77400000.0
2008-06-24 17:40:00,106.25,106.26,106.205,106.235,143000000.0
2008-06-24 17:41:00,106.235,106.295,106.235,106.265,192200000.0
2008-06-24 17:42:00,106.26,106.28,106.24,106.27,97100000.0
2008-06-24 17:43:00,106.27,106.29,106.27,106.29,18300000.0
2008-06-24 17:44:00,106.28,106.29,106.25,106.26,102300000.0
2008-06-24 17:45:00,106.26,106.31,106.26,106.3,80200000.0
2008-06-24 17:46:00,106.29,106.31,106.28,106.28,85900000.0
2008-06-24 17:47:00,106.28,106.29,106.28,106.28,63900000.0
2008-06-24 17:48:00,106.28,106.29,106.28,106.29,51600000.0
2008-06-24 17:49:00,106.29,106.295,106.25,106.295,182200000.0
2008-06-24 17:50:00,106.29,106.3,106.27,106.27,61100000.0
2008-06-24 17:51:00,106.27,106.28,106.265,106.27,111800000.0
2008-06-24 17:52:00,106.265,106.28,106.23,106.25,94100000.0
2008-06-24 17:53:00,106.26,106.265,106.24,106.25,200500000.0
2008-06-24 17:54:00,106.255,106.26,106.24,106.24,181300000.0
2008-06-24 17:55:00,106.245,106.25,106.245,106.25,50700000.0
2008-06-24 17:56:00,106.26,106.285,106.25,106.275,324100000.0
2008-06-24 17:57:00,106.27,106.28,106.25,106.26,146100000.0
2008-06-24 17:58:00,106.26,106.28,106.25,106.275,42600000.0
2008-06-24 17:59:00,106.275,106.3,106.27,106.29,358600000.0
2008-06-24 18:00:00,106.295,106.325,106.28,106.295,211700000.0
2008-06-24 18:01:00,106.295,106.3,106.28,106.28,172600000.0
2008-06-24 18:02:00,106.27,106.4,106.27,106.4,105100000.0
2008-06-24 18:03:00,106.4,106.4,106.36,106.38,277800000.0
2008-06-24 18:04:00,106.38,106.4,106.38,106.4,167500000.0
2008-06-24 18:05:00,106.39,106.4,106.38,106.39,115500000.0
2008-06-24 18:06:00,106.39,106.41,106.37,106.375,79100000.0
2008-06-24 18:07:00,106.37,106.45,106.37,106.43,556300000.0
2008-06-24 18:08:00,106.425,106.435,106.4,106.42,390500000.0
2008-06-24 18:09:00,106.42,106.43,106.415,106.415,344400000.0
2008-06-24 18:10:00,106.415,106.42,106.4,106.41,246700000.0
2008-06-24 18:11:00,106.41,106.43,106.41,106.42,133100000.0
2008-06-24 18:12:00,106.42,106.45,106.42,106.45,140300000.0
2008-06-24 18:13:00,106.46,106.48,106.445,106.445,197100000.0
2008-06-24 18:14:00,106.445,106.45,106.42,106.42,81300000.0
2008-06-24 18:15:00,106.42,106.435,106.395,106.41,169200000.0
2008-06-24 18:16:00,106.41,106.43,106.41,106.425,76200000.0
2008-06-24 18:17:00,106.425,106.44,106.415,106.42,120600000.0
2008-06-24 18:18:00,106.42,106.47,106.405,106.47,137700000.0
2008-06-24 18:19:00,106.47,106.53,106.47,106.53,178200000.0
2008-06-24 18:20:00,106.53,106.545,106.48,106.495,232700000.0
2008-06-24 18:21:00,106.49,106.505,106.46,106.47,179000000.0
2008-06-24 18:22:00,106.47,106.49,106.445,106.47,213700000.0
2008-06-24 18:23:00,106.46,106.5,106.455,106.49,134300000.0
2008-06-24 18:24:00,106.49,106.5,106.48,106.49,76900000.0
2008-06-24 18:25:00,106.49,106.505,106.485,106.485,22300000.0
2008-06-24 18:26:00,106.485,106.52,106.48,106.52,110900000.0
2008-06-24 18:27:00,106.52,106.55,106.52,106.53,131800000.0
2008-06-24 18:28:00,106.53,106.56,106.515,106.56,52300000.0
2008-06-24 18:29:00,106.56,106.575,106.55,106.56,34600000.0
2008-06-24 18:30:00,106.56,106.56,106.51,106.55,89300000.0
2008-06-24 18:31:00,106.55,106.57,106.55,106.56,105800000.0
2008-06-24 18:32:00,106.56,106.565,106.54,106.565,32600000.0
2008-06-24 18:33:00,106.56,106.56,106.55,106.56,39000000.0
2008-06-24 18:34:00,106.56,106.56,106.525,106.525,120500000.0
2008-06-24 18:35:00,106.525,106.55,106.525,106.54,84200000.0
2008-06-24 18:36:00,106.545,106.545,106.52,106.52,87700000.0
2008-06-24 18:37:00,106.53,106.53,106.475,106.475,177000000.0
2008-06-24 18:38:00,106.475,106.5,106.465,106.5,60300000.0
2008-06-24 18:39:00,106.5,106.54,106.49,106.52,89300000.0
2008-06-24 18:40:00,106.53,106.56,106.53,106.56,52200000.0
2008-06-24 18:41:00,106.56,106.56,106.55,106.55,9600000.0
2008-06-24 18:42:00,106.55,106.55,106.53,106.53,31900000.0
2008-06-24 18:43:00,106.515,106.53,106.45,106.455,236700000.0
2008-06-24 18:44:00,106.455,106.5,106.44,106.485,150000000.0
2008-06-24 18:45:00,106.485,106.52,106.485,106.5,118400000.0
2008-06-24 18:46:00,106.5,106.51,106.495,106.51,30700000.0
2008-06-24 18:47:00,106.51,106.51,106.45,106.46,76100000.0
2008-06-24 18:48:00,106.46,106.52,106.46,106.51,181800000.0
2008-06-24 18:49:00,106.5,106.5,106.47,106.475,193000000.0
2008-06-24 18:50:00,106.475,106.54,106.475,106.52,172600000.0
2008-06-24 18:51:00,106.53,106.53,106.5,106.51,130400000.0
2008-06-24 18:52:00,106.51,106.52,106.5,106.5,123500000.0
2008-06-24 18:53:00,106.5,106.51,106.5,106.5,95300000.0
2008-06-24 18:54:00,106.495,106.495,106.48,106.485,67500000.0
2008-06-24 18:55:00,106.48,106.485,106.475,106.485,23900000.0
2008-06-24 18:56:00,106.48,106.49,106.46,106.46,40100000.0
2008-06-24 18:57:00,106.46,106.46,106.42,106.44,167700000.0
2008-06-24 18:58:00,106.44,106.44,106.44,106.44,11700000.0
2008-06-24 18:59:00,106.45,106.46,106.45,106.45,27800000.0
2008-06-24 19:00:00,106.45,106.45,106.41,106.43,87700000.0
2008-06-24 19:01:00,106.43,106.45,106.43,106.44,67100000.0
2008-06-24 19:02:00,106.44,106.45,106.43,106.45,82000000.0
2008-06-24 19:03:00,106.45,106.46,106.44,106.45,44300000.0
2008-06-24 19:04:00,106.46,106.46,106.45,106.455,33100000.0
2008-06-24 19:05:00,106.455,106.46,106.41,106.42,170200000.0
2008-06-24 19:06:00,106.415,106.45,106.415,106.45,43500000.0
2008-06-24 19:07:00,106.44,106.47,106.43,106.44,50200000.0
2008-06-24 19:08:00,106.44,106.45,106.42,106.44,47600000.0
2008-06-24 19:09:00,106.44,106.45,106.44,106.44,20700000.0
2008-06-24 19:10:00,106.44,106.45,106.44,106.45,68900000.0
2008-06-24 19:11:00,106.45,106.45,106.41,106.42,55900000.0
2008-06-24 19:12:00,106.43,106.45,106.39,106.4,125400000.0
2008-06-24 19:13:00,106.395,106.41,106.38,106.38,109600000.0
2008-06-24 19:14:00,106.38,106.4,106.38,106.39,55500000.0
2008-06-24 19:15:00,106.39,106.39,106.38,106.385,36100000.0
2008-06-24 19:16:00,106.38,106.385,106.365,106.38,85500000.0
2008-06-24 19:17:00,106.38,106.41,106.38,106.41,23100000.0
2008-06-24 19:18:00,106.41,106.44,106.41,106.43,33500000.0
2008-06-24 19:19:00,106.43,106.43,106.43,106.43,7000000.0
2008-06-24 19:20:00,106.43,106.43,106.41,106.41,31100000.0
2008-06-24 19:21:00,106.41,106.42,106.41,106.41,20100000.0
2008-06-24 19:22:00,106.42,106.42,106.41,106.41,17500000.0
2008-06-24 19:23:00,106.42,106.42,106.415,106.42,47500000.0
2008-06-24 19:24:00,106.42,106.44,106.42,106.43,101400000.0
2008-06-24 19:25:00,106.44,106.44,106.43,106.43,19200000.0
2008-06-24 19:26:00,106.43,106.43,106.42,106.42,51800000.0
2008-06-24 19:27:00,106.43,106.44,106.41,106.42,56000000.0
2008-06-24 19:28:00,106.42,106.43,106.415,106.415,27100000.0
2008-06-24 19:29:00,106.415,106.42,106.41,106.42,148200000.0
2008-06-24 19:30:00,106.43,106.43,106.42,106.43,26600000.0
2008-06-24 19:31:00,106.42,106.43,106.41,106.42,61400000.0
2008-06-24 19:32:00,106.41,106.42,106.4,106.4,58200000.0
2008-06-24 19:33:00,106.4,106.43,106.4,106.41,93300000.0
2008-06-24 19:34:00,106.41,106.42,106.4,106.405,60500000.0
2008-06-24 19:35:00,106.41,106.43,106.41,106.43,32800000.0
2008-06-24 19:36:00,106.43,106.43,106.4,106.41,90100000.0
2008-06-24 19:37:00,106.41,106.41,106.41,106.41,15800000.0
2008-06-24 19:38:00,106.41,106.41,106.38,106.38,38200000.0
2008-06-24 19:39:00,106.38,106.4,106.38,106.4,22300000.0
2008-06-24 19:40:00,106.4,106.4,106.39,106.39,8400000.0
2008-06-24 19:41:00,106.39,106.4,106.39,106.4,9700000.0
2008-06-24 19:42:00,106.38,106.38,106.38,106.38,60600000.0
2008-06-24 19:43:00,106.4,106.43,106.4,106.43,60600000.0
2008-06-24 19:44:00,106.42,106.45,106.42,106.44,34400000.0
2008-06-24 19:45:00,106.44,106.46,106.44,106.46,33500000.0
2008-06-24 19:46:00,106.47,106.5,106.47,106.48,56600000.0
2008-06-24 19:47:00,106.48,106.485,106.48,106.48,29400000.0
2008-06-24 19:48:00,106.48,106.48,106.455,106.46,60800000.0
2008-06-24 19:49:00,106.46,106.5,106.46,106.49,91200000.0
2008-06-24 19:50:00,106.49,106.54,106.48,106.52,227900000.0
2008-06-24 19:51:00,106.52,106.53,106.52,106.52,52200000.0
2008-06-24 19:52:00,106.53,106.53,106.51,106.51,29200000.0
2008-06-24 19:53:00,106.51,106.51,106.49,106.5,82500000.0
2008-06-24 19:54:00,106.5,106.53,106.5,106.53,92800000.0
2008-06-24 19:55:00,106.515,106.515,106.5,106.5,38600000.0
2008-06-24 19:56:00,106.51,106.51,106.5,106.5,64700000.0
2008-06-24 19:57:00,106.49,106.5,106.49,106.49,27900000.0
2008-06-24 19:58:00,106.485,106.5,106.47,106.49,47200000.0
2008-06-24 19:59:00,106.49,106.52,106.49,106.52,67100000.0
2008-06-24 20:00:00,106.52,106.54,106.52,106.54,109900000.0
2008-06-24 20:01:00,106.535,106.54,106.53,106.53,109200000.0
2008-06-24 20:02:00,106.53,106.545,106.52,106.545,149300000.0
2008-06-24 20:03:00,106.56,106.57,106.56,106.56,100600000.0
2008-06-24 20:04:00,106.56,106.56,106.56,106.56,71100000.0
2008-06-24 20:05:00,106.56,106.57,106.56,106.56,86100000.0
2008-06-24 20:06:00,106.56,106.56,106.555,106.56,28400000.0
2008-06-24 20:07:00,106.56,106.57,106.54,106.55,251700000.0
2008-06-24 20:08:00,106.55,106.61,106.55,106.61,162200000.0
2008-06-24 20:09:00,106.61,106.61,106.58,106.58,53300000.0
2008-06-24 20:10:00,106.58,106.585,106.57,106.57,49200000.0
2008-06-24 20:11:00,106.57,106.575,106.565,106.575,66100000.0
2008-06-24 20:12:00,106.575,106.605,106.575,106.6,55900000.0
2008-06-24 20:13:00,106.6,106.61,106.585,106.585,53200000.0
2008-06-24 20:14:00,106.585,106.59,106.57,106.57,110000000.0
2008-06-24 20:15:00,106.58,106.58,106.57,106.58,54600000.0
2008-06-24 20:16:00,106.58,106.59,106.58,106.59,13600000.0
2008-06-24 20:17:00,106.59,106.59,106.565,106.58,106800000.0
2008-06-24 20:18:00,106.58,106.585,106.57,106.57,84100000.0
2008-06-24 20:19:00,106.57,106.58,106.57,106.58,102700000.0
2008-06-24 20:20:00,106.58,106.605,106.58,106.605,161400000.0
2008-06-24 20:21:00,106.605,106.615,106.605,106.615,67300000.0
2008-06-24 20:22:00,106.615,106.615,106.59,106.6,111400000.0
2008-06-24 20:23:00,106.6,106.6,106.6,106.6,83100000.0
2008-06-24 20:24:00,106.6,106.61,106.585,106.585,66600000.0
2008-06-24 20:25:00,106.6,106.63,106.6,106.62,45900000.0
2008-06-24 20:26:00,106.62,106.62,106.58,106.58,77200000.0
2008-06-24 20:27:00,106.58,106.59,106.56,106.58,94400000.0
2008-06-24 20:28:00,106.59,106.6,106.58,106.58,62700000.0
2008-06-24 20:29:00,106.585,106.62,106.58,106.61,168200000.0
2008-06-24 20:30:00,106.6,106.6,106.565,106.575,157400000.0
2008-06-24 20:31:00,106.575,106.58,106.575,106.58,80600000.0
2008-06-24 20:32:00,106.58,106.59,106.56,106.58,196900000.0
2008-06-24 20:33:00,106.59,106.59,106.58,106.58,34600000.0
2008-06-24 20:34:00,106.575,106.575,106.575,106.575,30800000.0
2008-06-24 20:35:00,106.575,106.595,106.575,106.58,66000000.0
2008-06-24 20:36:00,106.58,106.59,106.575,106.59,127200000.0
2008-06-24 20:37:00,106.59,106.59,106.58,106.59,105200000.0
2008-06-24 20:38:00,106.59,106.59,106.58,106.585,46800000.0
2008-06-24 20:39:00,106.585,106.59,106.58,106.58,38100000.0
2008-06-24 20:40:00,106.58,106.58,106.57,106.57,106500000.0
2008-06-24 20:41:00,106.57,106.575,106.55,106.56,63800000.0
2008-06-24 20:42:00,106.56,106.56,106.55,106.56,40800000.0
2008-06-24 20:43:00,106.56,106.56,106.56,106.56,4200000.0
2008-06-24 20:44:00,106.55,106.55,106.55,106.55,21200000.0
2008-06-24 20:45:00,106.54,106.55,106.53,106.53,40000000.0
2008-06-24 20:46:00,106.54,106.54,106.525,106.535,45400000.0
2008-06-24 20:47:00,106.53,106.535,106.515,106.515,33300000.0
2008-06-24 20:48:00,106.515,106.52,106.515,106.52,10000000.0
2008-06-24 20:49:00,106.52,106.53,106.51,106.52,143900000.0
2008-06-24 20:50:00,106.52,106.52,106.505,106.51,105100000.0
2008-06-24 20:51:00,106.52,106.525,106.52,106.52,25600000.0
2008-06-24 20:52:00,106.52,106.53,106.52,106.53,129900000.0
2008-06-24 20:53:00,106.53,106.53,106.52,106.52,104900000.0
2008-06-24 20:54:00,106.52,106.53,106.505,106.525,200500000.0
2008-06-24 20:55:00,106.525,106.565,106.52,106.56,243100000.0
2008-06-24 20:56:00,106.56,106.56,106.53,106.53,70200000.0
2008-06-24 20:57:00,106.53,106.53,106.515,106.515,64800000.0
2008-06-24 20:58:00,106.515,106.53,106.49,106.53,185700000.0
2008-06-24 20:59:00,106.525,106.54,106.51,106.54,252000000.0
2008-06-24 21:00:00,106.545,106.545,106.535,106.535,68500000.0
2008-06-24 21:01:00,106.53,106.53,106.5,106.52,52900000.0
2008-06-24 21:02:00,106.52,106.54,106.51,106.53,77400000.0
2008-06-24 21:03:00,106.53,106.535,106.53,106.53,64500000.0
2008-06-24 21:04:00,106.53,106.53,106.53,106.53,49400000.0
2008-06-24 21:05:00,106.53,106.53,106.53,106.53,5200000.0
2008-06-24 21:06:00,106.53,106.53,106.48,106.48,41000000.0
2008-06-24 21:07:00,106.48,106.51,106.48,106.5,54000000.0
2008-06-24 21:08:00,106.5,106.52,106.5,106.505,43700000.0
2008-06-24 21:09:00,106.5,106.5,106.47,106.48,31200000.0
2008-06-24 21:10:00,106.48,106.48,106.475,106.475,4800000.0
2008-06-24 21:11:00,106.475,106.49,106.47,106.485,21100000.0
2008-06-24 21:12:00,106.485,106.51,106.48,106.51,98600000.0
2008-06-24 21:13:00,106.51,106.51,106.465,106.49,131700000.0
2008-06-24 21:14:00,106.49,106.49,106.46,106.48,50000000.0
2008-06-24 21:15:00,106.48,106.49,106.48,106.49,36100000.0
2008-06-24 21:16:00,106.5,106.51,106.48,106.49,53200000.0
2008-06-24 21:17:00,106.49,106.49,106.46,106.48,55100000.0
2008-06-24 21:18:00,106.49,106.5,106.475,106.49,38800000.0
2008-06-24 21:19:00,106.49,106.51,106.48,106.51,37600000.0
2008-06-24 21:20:00,106.5,106.52,106.49,106.49,67000000.0
2008-06-24 21:21:00,106.485,106.5,106.48,106.5,80100000.0
2008-06-24 21:22:00,106.5,106.5,106.5,106.5,9600000.0
2008-06-24 21:23:00,106.5,106.53,106.5,106.525,79400000.0
2008-06-24 21:24:00,106.52,106.53,106.51,106.52,52900000.0
2008-06-24 21:25:00,106.52,106.53,106.475,106.5,114500000.0
2008-06-24 21:26:00,106.5,106.5,106.46,106.48,48400000.0
2008-06-24 21:27:00,106.48,106.52,106.47,106.515,105700000.0
2008-06-24 21:28:00,106.52,106.52,106.48,106.48,103400000.0
2008-06-24 21:29:00,106.48,106.49,106.47,106.47,66400000.0
2008-06-24 21:30:00,106.48,106.49,106.46,106.47,79400000.0
2008-06-24 21:31:00,106.47,106.48,106.46,106.48,50200000.0
2008-06-24 21:32:00,106.47,106.51,106.46,106.49,56100000.0
2008-06-24 21:33:00,106.48,106.56,106.48,106.53,122600000.0
2008-06-24 21:34:00,106.52,106.56,106.52,106.56,17000000.0
2008-06-24 21:35:00,106.56,106.56,106.545,106.55,28400000.0
2008-06-24 21:36:00,106.55,106.55,106.5,106.52,56800000.0
2008-06-24 21:37:00,106.51,106.52,106.5,106.51,76900000.0
2008-06-24 21:38:00,106.5,106.5,106.44,106.47,113700000.0
2008-06-24 21:39:00,106.48,106.51,106.445,106.47,141400000.0
2008-06-24 21:40:00,106.46,106.47,106.46,106.46,39400000.0
2008-06-24 21:41:00,106.46,106.48,106.44,106.44,118900000.0
2008-06-24 21:42:00,106.44,106.46,106.435,106.46,130800000.0
2008-06-24 21:43:00,106.46,106.47,106.45,106.47,48600000.0
2008-06-24 21:44:00,106.465,106.48,106.46,106.47,70000000.0
2008-06-24 21:45:00,106.47,106.48,106.47,106.47,42000000.0
2008-06-24 21:46:00,106.47,106.5,106.47,106.5,68800000.0
2008-06-24 21:47:00,106.49,106.5,106.49,106.5,24800000.0
2008-06-24 21:48:00,106.51,106.51,106.49,106.51,27400000.0
2008-06-24 21:49:00,106.51,106.51,106.49,106.49,6600000.0
2008-06-24 21:50:00,106.475,106.48,106.47,106.48,44800000.0
2008-06-24 21:51:00,106.49,106.49,106.47,106.48,46800000.0
2008-06-24 21:52:00,106.465,106.48,106.45,106.46,91400000.0
2008-06-24 21:53:00,106.46,106.48,106.46,106.47,35500000.0
2008-06-24 21:54:00,106.47,106.49,106.47,106.47,66200000.0
2008-06-24 21:55:00,106.475,106.48,106.47,106.48,58000000.0
2008-06-24 21:56:00,106.48,106.51,106.48,106.49,96500000.0
2008-06-24 21:57:00,106.49,106.51,106.49,106.51,14800000.0
2008-06-24 21:58:00,106.51,106.56,106.51,106.53,62500000.0
2008-06-24 21:59:00,106.53,106.53,106.53,106.53,15400000.0
2008-06-24 22:00:00,106.53,106.55,106.52,106.54,63200000.0
2008-06-24 22:01:00,106.53,106.54,106.49,106.51,66700000.0
2008-06-24 22:02:00,106.51,106.54,106.48,106.52,100700000.0
2008-06-24 22:03:00,106.52,106.52,106.48,106.49,47600000.0
2008-06-24 22:04:00,106.475,106.5,106.47,106.48,40800000.0
2008-06-24 22:05:00,106.49,106.5,106.49,106.5,14000000.0
2008-06-24 22:06:00,106.49,106.505,106.48,106.505,45400000.0
2008-06-24 22:07:00,106.495,106.52,106.485,106.51,119600000.0
2008-06-24 22:08:00,106.5,106.5,106.49,106.49,56400000.0
2008-06-24 22:09:00,106.49,106.52,106.49,106.52,76800000.0
2008-06-24 22:10:00,106.53,106.54,106.53,106.54,18200000.0
2008-06-24 22:11:00,106.54,106.57,106.54,106.56,48200000.0
2008-06-24 22:12:00,106.56,106.56,106.54,106.54,15200000.0
2008-06-24 22:13:00,106.55,106.56,106.55,106.56,7000000.0
2008-06-24 22:14:00,106.55,106.55,106.54,106.54,73000000.0
2008-06-24 22:15:00,106.545,106.59,106.545,106.59,73000000.0
2008-06-24 22:16:00,106.57,106.6,106.57,106.6,25000000.0
2008-06-24 22:17:00,106.6,106.62,106.6,106.6,49600000.0
2008-06-24 22:18:00,106.6,106.6,106.57,106.57,21500000.0
2008-06-24 22:19:00,106.57,106.61,106.55,106.59,68300000.0
2008-06-24 22:20:00,106.59,106.59,106.59,106.59,2800000.0
2008-06-24 22:21:00,106.59,106.61,106.57,106.6,47200000.0
2008-06-24 22:22:00,106.61,106.63,106.6,106.63,36200000.0
2008-06-24 22:23:00,106.63,106.63,106.56,106.56,46600000.0
2008-06-24 22:24:00,106.54,106.54,106.54,106.54,31200000.0
2008-06-24 22:25:00,106.55,106.55,106.52,106.52,31200000.0
2008-06-24 22:26:00,106.51,106.52,106.5,106.51,99600000.0
2008-06-24 22:27:00,106.505,106.51,106.48,106.48,111300000.0
2008-06-24 22:28:00,106.48,106.48,106.47,106.48,65300000.0
2008-06-24 22:29:00,106.49,106.53,106.48,106.5,113900000.0
2008-06-24 22:30:00,106.5,106.53,106.47,106.52,120400000.0
2008-06-24 22:31:00,106.52,106.525,106.5,106.51,43400000.0
2008-06-24 22:32:00,106.49,106.5,106.49,106.49,103000000.0
2008-06-24 22:33:00,106.51,106.535,106.48,106.51,103000000.0
2008-06-24 22:34:00,106.51,106.515,106.5,106.515,43900000.0
2008-06-24 22:35:00,106.52,106.56,106.52,106.52,64000000.0
2008-06-24 22:37:00,106.525,106.525,106.525,106.525,4800000.0
2008-06-24 22:38:00,106.52,106.52,106.51,106.51,34200000.0
2008-06-24 22:39:00,106.51,106.51,106.5,106.5,33600000.0
2008-06-24 22:41:00,106.5,106.52,106.5,106.51,9000000.0
2008-06-24 22:42:00,106.51,106.55,106.51,106.55,52200000.0
2008-06-24 22:43:00,106.55,106.56,106.53,106.56,43600000.0
2008-06-24 22:44:00,106.56,106.64,106.56,106.63,95000000.0
2008-06-24 22:45:00,106.63,106.63,106.6,106.62,57200000.0
2008-06-24 22:46:00,106.615,106.615,106.59,106.6,52600000.0
2008-06-24 22:47:00,106.6,106.6,106.59,106.59,19600000.0
2008-06-24 22:48:00,106.6,106.61,106.6,106.6,22400000.0
2008-06-24 22:49:00,106.6,106.6,106.6,106.6,4200000.0
2008-06-24 22:51:00,106.61,106.61,106.555,106.6,31700000.0
2008-06-24 22:52:00,106.6,106.6,106.565,106.58,27000000.0
2008-06-24 22:53:00,106.59,106.6,106.57,106.6,27600000.0
2008-06-24 22:54:00,106.59,106.61,106.575,106.59,54800000.0
2008-06-24 22:55:00,106.58,106.59,106.58,106.58,25800000.0
2008-06-24 22:56:00,106.58,106.58,106.58,106.58,27600000.0
2008-06-24 22:57:00,106.58,106.58,106.58,106.58,9000000.0
2008-06-24 22:58:00,106.58,106.59,106.58,106.59,35000000.0
2008-06-24 22:59:00,106.59,106.59,106.58,106.58,18500000.0
2008-06-24 23:00:00,106.57,106.58,106.55,106.57,100800000.0
2008-06-24 23:01:00,106.56,106.56,106.54,106.54,57600000.0
2008-06-24 23:02:00,106.54,106.58,106.53,106.58,35800000.0
2008-06-24 23:03:00,106.54,106.59,106.54,106.59,25400000.0
2008-06-24 23:04:00,106.56,106.6,106.56,106.6,15200000.0
2008-06-24 23:05:00,106.6,106.6,106.59,106.6,5600000.0
2008-06-24 23:06:00,106.6,106.6,106.56,106.59,34400000.0
2008-06-24 23:07:00,106.59,106.59,106.59,106.59,1400000.0
2008-06-24 23:08:00,106.56,106.61,106.56,106.61,19100000.0
2008-06-24 23:09:00,106.585,106.585,106.585,106.585,1300000.0
2008-06-24 23:10:00,106.585,106.6,106.585,106.59,4100000.0
2008-06-24 23:11:00,106.55,106.565,106.55,106.56,16500000.0
2008-06-24 23:12:00,106.54,106.56,106.53,106.56,59100000.0
2008-06-24 23:13:00,106.56,106.56,106.55,106.55,20800000.0
2008-06-24 23:14:00,106.55,106.56,106.54,106.56,20800000.0
2008-06-24 23:15:00,106.56,106.57,106.55,106.55,9000000.0
2008-06-24 23:17:00,106.535,106.58,106.535,106.58,57900000.0
2008-06-24 23:18:00,106.58,106.58,106.56,106.56,21400000.0
2008-06-24 23:19:00,106.56,106.57,106.55,106.56,44200000.0
2008-06-24 23:20:00,106.57,106.57,106.55,106.56,29000000.0
2008-06-24 23:21:00,106.56,106.57,106.56,106.56,12600000.0
2008-06-24 23:22:00,106.56,106.58,106.56,106.57,23600000.0
2008-06-24 23:24:00,106.54,106.555,106.53,106.535,53400000.0
2008-06-24 23:25:00,106.535,106.56,106.53,106.53,32400000.0
2008-06-24 23:26:00,106.535,106.54,106.53,106.535,50800000.0
2008-06-24 23:27:00,106.53,106.535,106.53,106.535,11000000.0
2008-06-24 23:28:00,106.515,106.535,106.515,106.53,17000000.0
2008-06-24 23:29:00,106.53,106.55,106.52,106.55,123000000.0
2008-06-24 23:30:00,106.55,106.56,106.55,106.56,50400000.0
2008-06-24 23:31:00,106.56,106.56,106.535,106.54,45800000.0
2008-06-24 23:32:00,106.535,106.535,106.52,106.52,44600000.0
2008-06-24 23:33:00,106.52,106.525,106.51,106.515,52800000.0
2008-06-24 23:34:00,106.52,106.53,106.505,106.515,131900000.0
2008-06-24 23:35:00,106.515,106.52,106.515,106.515,14400000.0
2008-06-24 23:36:00,106.52,106.52,106.52,106.52,11000000.0
2008-06-24 23:37:00,106.525,106.55,106.525,106.55,22000000.0
2008-06-24 23:38:00,106.56,106.565,106.55,106.565,50400000.0
2008-06-24 23:39:00,106.56,106.565,106.55,106.55,33000000.0
2008-06-24 23:40:00,106.55,106.55,106.53,106.53,48200000.0
2008-06-24 23:41:00,106.54,106.545,106.53,106.545,46000000.0
2008-06-24 23:42:00,106.555,106.56,106.545,106.545,23400000.0
2008-06-24 23:43:00,106.54,106.545,106.54,106.545,17200000.0
2008-06-24 23:44:00,106.53,106.54,106.51,106.515,42600000.0
2008-06-24 23:45:00,106.49,106.51,106.48,106.51,30200000.0
2008-06-24 23:46:00,106.51,106.51,106.505,106.505,9600000.0
2008-06-24 23:47:00,106.51,106.51,106.47,106.5,25400000.0
2008-06-24 23:49:00,106.505,106.505,106.505,106.505,4800000.0
2008-06-24 23:50:00,106.52,106.525,106.505,106.505,41200000.0
2008-06-24 23:51:00,106.51,106.51,106.51,106.51,4800000.0
2008-06-24 23:52:00,106.515,106.53,106.495,106.495,48100000.0
2008-06-24 23:53:00,106.5,106.505,106.475,106.475,50200000.0
2008-06-24 23:54:00,106.475,106.5,106.475,106.5,43800000.0
2008-06-24 23:55:00,106.5,106.52,106.5,106.5,22700000.0
2008-06-24 23:56:00,106.49,106.49,106.49,106.49,46000000.0
2008-06-24 23:57:00,106.505,106.53,106.5,106.515,46000000.0
2008-06-24 23:58:00,106.515,106.525,106.51,106.51,26800000.0
2008-06-24 23:59:00,106.48,106.51,106.48,106.51,15800000.0
2008-06-25 00:00:00,106.505,106.505,106.485,106.49,79900000.0
2008-06-25 00:01:00,106.49,106.5,106.49,106.5,28800000.0
2008-06-25 00:02:00,106.5,106.5,106.45,106.45,71700000.0
2008-06-25 00:03:00,106.45,106.455,106.445,106.445,28900000.0
2008-06-25 00:04:00,106.45,106.45,106.405,106.425,85600000.0
2008-06-25 00:05:00,106.425,106.45,106.415,106.44,202000000.0
2008-06-25 00:06:00,106.44,106.44,106.44,106.44,13800000.0
2008-06-25 00:07:00,106.44,106.45,106.44,106.44,92500000.0
2008-06-25 00:08:00,106.44,106.44,106.435,106.44,35900000.0
2008-06-25 00:09:00,106.44,106.45,106.44,106.44,49200000.0
2008-06-25 00:10:00,106.43,106.465,106.43,106.445,86900000.0
2008-06-25 00:11:00,106.45,106.455,106.445,106.45,30200000.0
2008-06-25 00:12:00,106.45,106.45,106.43,106.44,47400000.0
2008-06-25 00:13:00,106.44,106.44,106.42,106.43,60200000.0
2008-06-25 00:14:00,106.43,106.43,106.42,106.425,53900000.0
2008-06-25 00:15:00,106.43,106.465,106.43,106.45,40300000.0
2008-06-25 00:16:00,106.44,106.45,106.44,106.45,23400000.0
2008-06-25 00:17:00,106.445,106.445,106.435,106.435,25300000.0
2008-06-25 00:18:00,106.44,106.44,106.435,106.44,111399999.0
2008-06-25 00:19:00,106.44,106.48,106.44,106.48,70399998.0
2008-06-25 00:20:00,106.48,106.48,106.47,106.47,9600000.0
2008-06-25 00:21:00,106.46,106.47,106.46,106.465,38400000.0
2008-06-25 00:22:00,106.47,106.47,106.46,106.46,52800000.0
2008-06-25 00:23:00,106.46,106.46,106.46,106.46,24000000.0
2008-06-25 00:24:00,106.46,106.46,106.445,106.45,43200000.0
2008-06-25 00:25:00,106.45,106.45,106.43,106.45,232200000.0
2008-06-25 00:26:00,106.445,106.45,106.44,106.44,91200000.0
2008-06-25 00:27:00,106.44,106.49,106.44,106.48,231800000.0
2008-06-25 00:28:00,106.46,106.48,106.46,106.475,23000000.0
2008-06-25 00:29:00,106.47,106.47,106.465,106.465,20600000.0
2008-06-25 00:30:00,106.46,106.47,106.46,106.47,55400000.0
2008-06-25 00:31:00,106.47,106.47,106.45,106.46,80400000.0
2008-06-25 00:32:00,106.46,106.46,106.445,106.46,77800000.0
2008-06-25 00:33:00,106.45,106.47,106.45,106.46,149600000.0
2008-06-25 00:34:00,106.46,106.46,106.46,106.46,14400000.0
2008-06-25 00:35:00,106.46,106.52,106.45,106.48,178400000.0
2008-06-25 00:36:00,106.48,106.52,106.47,106.495,291400000.0
2008-06-25 00:37:00,106.495,106.495,106.48,106.48,240200000.0
2008-06-25 00:38:00,106.485,106.485,106.455,106.455,244700000.0
2008-06-25 00:39:00,106.45,106.45,106.43,106.43,37800000.0
2008-06-25 00:40:00,106.43,106.44,106.42,106.435,109300000.0
2008-06-25 00:41:00,106.435,106.435,106.43,106.43,56300000.0
2008-06-25 00:42:00,106.43,106.44,106.42,106.44,48200000.0
2008-06-25 00:43:00,106.44,106.44,106.44,106.44,80400000.0
2008-06-25 00:44:00,106.44,106.45,106.44,106.45,28200000.0
2008-06-25 00:45:00,106.45,106.45,106.44,106.44,18000000.0
2008-06-25 00:46:00,106.44,106.45,106.44,106.45,65600000.0
2008-06-25 00:47:00,106.44,106.44,106.44,106.44,34000000.0
2008-06-25 00:48:00,106.44,106.46,106.44,106.46,53500001.0
2008-06-25 00:49:00,106.46,106.46,106.455,106.455,7600000.0
2008-06-25 00:50:00,106.455,106.455,106.45,106.45,85800000.0
2008-06-25 00:51:00,106.45,106.46,106.445,106.46,199300001.0
2008-06-25 00:52:00,106.465,106.465,106.46,106.46,28800000.0
2008-06-25 00:53:00,106.46,106.47,106.455,106.46,110100000.0
2008-06-25 00:54:00,106.47,106.48,106.46,106.46,218800000.0
2008-06-25 00:55:00,106.46,106.475,106.46,106.465,41100000.0
2008-06-25 00:56:00,106.465,106.465,106.46,106.465,22000000.0
2008-06-25 00:58:00,106.47,106.47,106.47,106.47,22000000.0
2008-06-25 00:59:00,106.47,106.47,106.47,106.47,4800000.0
2008-06-25 01:00:00,106.47,106.47,106.46,106.47,51900000.0
2008-06-25 01:01:00,106.465,106.465,106.46,106.46,57000000.0
2008-06-25 01:02:00,106.46,106.46,106.46,106.46,7600000.0
2008-06-25 01:03:00,106.455,106.455,106.45,106.455,131300001.0
2008-06-25 01:05:00,106.455,106.455,106.455,106.455,4800000.0
2008-06-25 01:06:00,106.455,106.455,106.45,106.455,73900001.0
2008-06-25 01:07:00,106.455,106.475,106.455,106.475,35300000.0
2008-06-25 01:08:00,106.48,106.49,106.48,106.49,44800000.0
2008-06-25 01:09:00,106.49,106.49,106.49,106.49,37800000.0
2008-06-25 01:10:00,106.49,106.49,106.48,106.49,155400002.0
2008-06-25 01:11:00,106.49,106.49,106.48,106.49,96800002.0
2008-06-25 01:12:00,106.49,106.49,106.49,106.49,57600000.0
2008-06-25 01:14:00,106.49,106.49,106.48,106.48,150400000.0
2008-06-25 01:15:00,106.48,106.485,106.475,106.48,124200000.0
2008-06-25 01:16:00,106.48,106.485,106.48,106.485,46000000.0
2008-06-25 01:17:00,106.49,106.49,106.48,106.48,24000000.0
2008-06-25 01:18:00,106.48,106.485,106.48,106.485,9600000.0
2008-06-25 01:20:00,106.49,106.51,106.49,106.49,81000000.0
2008-06-25 01:21:00,106.485,106.485,106.48,106.48,36400000.0
2008-06-25 01:22:00,106.48,106.495,106.48,106.49,61800000.0
2008-06-25 01:23:00,106.5,106.515,106.5,106.51,38400000.0
2008-06-25 01:24:00,106.5,106.525,106.5,106.52,35000000.0
2008-06-25 01:25:00,106.52,106.53,106.495,106.52,242300000.0
2008-06-25 01:26:00,106.52,106.525,106.51,106.51,77600000.0
2008-06-25 01:27:00,106.51,106.525,106.51,106.52,111599999.0
2008-06-25 01:28:00,106.515,106.515,106.505,106.51,122200000.0
2008-06-25 01:29:00,106.51,106.52,106.51,106.51,66600000.0
2008-06-25 01:30:00,106.52,106.52,106.51,106.51,97400000.0
2008-06-25 01:31:00,106.515,106.515,106.51,106.515,43200000.0
2008-06-25 01:33:00,106.51,106.52,106.505,106.505,114600001.0
2008-06-25 01:34:00,106.505,106.505,106.495,106.495,14400000.0
2008-06-25 01:35:00,106.5,106.505,106.495,106.5,76800000.0
2008-06-25 01:36:00,106.505,106.535,106.505,106.53,62400000.0
2008-06-25 01:37:00,106.525,106.53,106.52,106.525,28800000.0
2008-06-25 01:38:00,106.52,106.52,106.505,106.51,52800000.0
2008-06-25 01:39:00,106.5,106.505,106.495,106.495,62400000.0
2008-06-25 01:40:00,106.5,106.505,106.495,106.495,38400000.0
2008-06-25 01:43:00,106.495,106.51,106.49,106.49,49400000.0
2008-06-25 01:44:00,106.5,106.5,106.5,106.5,62400000.0
2008-06-25 01:45:00,106.5,106.5,106.49,106.495,105000000.0
2008-06-25 01:46:00,106.49,106.495,106.49,106.49,57000000.0
2008-06-25 01:47:00,106.49,106.5,106.49,106.49,67200000.0
2008-06-25 01:48:00,106.49,106.49,106.49,106.49,9600000.0
2008-06-25 01:49:00,106.49,106.5,106.48,106.5,147600000.0
2008-06-25 01:50:00,106.5,106.5,106.48,106.49,72800000.0
2008-06-25 01:51:00,106.49,106.49,106.475,106.48,95400000.0
2008-06-25 01:52:00,106.48,106.48,106.48,106.48,22000000.0
2008-06-25 01:53:00,106.48,106.48,106.47,106.47,28200000.0
2008-06-25 01:55:00,106.47,106.47,106.46,106.46,117900001.0
2008-06-25 01:56:00,106.46,106.48,106.45,106.46,473299999.0
2008-06-25 01:57:00,106.465,106.49,106.465,106.49,156800000.0
2008-06-25 01:58:00,106.48,106.48,106.47,106.47,125000000.0
2008-06-25 01:59:00,106.465,106.49,106.465,106.49,58100000.0
2008-06-25 02:00:00,106.49,106.49,106.48,106.48,56400000.0
2008-06-25 02:01:00,106.48,106.48,106.47,106.47,244100001.0
2008-06-25 02:02:00,106.47,106.48,106.47,106.48,151500002.0
2008-06-25 02:03:00,106.48,106.48,106.47,106.48,133800001.0
2008-06-25 02:04:00,106.48,106.49,106.48,106.49,211300000.0
2008-06-25 02:05:00,106.49,106.49,106.47,106.47,143600000.0
2008-06-25 02:06:00,106.47,106.47,106.45,106.45,222600000.0
2008-06-25 02:07:00,106.45,106.45,106.4,106.41,654500001.0
2008-06-25 02:08:00,106.41,106.44,106.41,106.44,365100001.0
2008-06-25 02:09:00,106.435,106.435,106.435,106.435,4800000.0
2008-06-25 02:10:00,106.43,106.44,106.43,106.44,123600000.0
2008-06-25 02:11:00,106.44,106.44,106.44,106.44,66000000.0
2008-06-25 02:12:00,106.44,106.445,106.43,106.44,218400000.0
2008-06-25 02:13:00,106.45,106.46,106.44,106.46,174400000.0
2008-06-25 02:14:00,106.465,106.485,106.45,106.47,324100000.0
2008-06-25 02:15:00,106.47,106.47,106.46,106.46,95400000.0
2008-06-25 02:16:00,106.46,106.47,106.46,106.47,210899999.0
2008-06-25 02:17:00,106.46,106.47,106.46,106.46,286400004.0
2008-06-25 02:18:00,106.465,106.48,106.465,106.47,167200000.0
2008-06-25 02:19:00,106.47,106.48,106.47,106.47,126500000.0
2008-06-25 02:20:00,106.47,106.47,106.47,106.47,77600000.0
2008-06-25 02:21:00,106.47,106.48,106.47,106.48,162199999.0
2008-06-25 02:22:00,106.48,106.48,106.48,106.48,11200000.0
2008-06-25 02:23:00,106.47,106.47,106.47,106.47,16299999.0
2008-06-25 02:24:00,106.47,106.47,106.45,106.46,262200002.0
2008-06-25 02:25:00,106.46,106.46,106.445,106.45,183099998.0
2008-06-25 02:26:00,106.455,106.46,106.45,106.46,92600000.0
2008-06-25 02:27:00,106.46,106.48,106.45,106.48,385200000.0
2008-06-25 02:28:00,106.48,106.48,106.47,106.47,281600003.0
2008-06-25 02:29:00,106.47,106.47,106.46,106.46,117700001.0
2008-06-25 02:30:00,106.46,106.46,106.45,106.46,100599999.0
2008-06-25 02:31:00,106.47,106.47,106.46,106.47,42000000.0
2008-06-25 02:32:00,106.47,106.47,106.46,106.47,68200000.0
2008-06-25 02:33:00,106.47,106.47,106.45,106.45,136400003.0
2008-06-25 02:34:00,106.46,106.46,106.46,106.46,89400000.0
2008-06-25 02:35:00,106.46,106.46,106.46,106.46,13800000.0
2008-06-25 02:36:00,106.46,106.46,106.44,106.44,158600001.0
2008-06-25 02:37:00,106.44,106.46,106.44,106.45,72000000.0
2008-06-25 02:38:00,106.46,106.46,106.46,106.46,28800000.0
2008-06-25 02:39:00,106.455,106.46,106.45,106.45,120000000.0
2008-06-25 02:40:00,106.46,106.46,106.46,106.46,19200000.0
2008-06-25 02:41:00,106.455,106.46,106.45,106.45,68100000.0
2008-06-25 02:42:00,106.45,106.45,106.44,106.45,62400000.0
2008-06-25 02:43:00,106.45,106.45,106.45,106.45,52800000.0
2008-06-25 02:44:00,106.45,106.46,106.45,106.45,259200000.0
2008-06-25 02:45:00,106.45,106.46,106.45,106.45,177600000.0
2008-06-25 02:46:00,106.45,106.46,106.45,106.45,115200000.0
2008-06-25 02:47:00,106.45,106.46,106.45,106.45,148800000.0
2008-06-25 02:48:00,106.45,106.455,106.45,106.45,134400000.0
2008-06-25 02:49:00,106.45,106.455,106.44,106.45,244800000.0
2008-06-25 02:50:00,106.445,106.445,106.43,106.44,177800000.0
2008-06-25 02:51:00,106.44,106.45,106.44,106.45,206400000.0
2008-06-25 02:52:00,106.45,106.45,106.44,106.44,52800000.0
2008-06-25 02:53:00,106.44,106.45,106.43,106.44,270400002.0
2008-06-25 02:54:00,106.445,106.45,106.43,106.43,642799999.0
2008-06-25 02:55:00,106.43,106.44,106.42,106.42,872899994.0
2008-06-25 02:56:00,106.43,106.43,106.41,106.41,249000000.0
2008-06-25 02:57:00,106.41,106.42,106.39,106.39,549400002.0
2008-06-25 02:58:00,106.39,106.39,106.36,106.37,431400000.0
2008-06-25 02:59:00,106.365,106.38,106.36,106.37,254400000.0
2008-06-25 03:00:00,106.37,106.39,106.37,106.38,148800000.0
2008-06-25 03:01:00,106.38,106.38,106.36,106.365,200400000.0
2008-06-25 03:02:00,106.37,106.37,106.37,106.37,33600000.0
2008-06-25 03:03:00,106.365,106.38,106.36,106.38,172200000.0
2008-06-25 03:04:00,106.38,106.39,106.37,106.38,340800000.0
2008-06-25 03:05:00,106.38,106.39,106.37,106.37,276400000.0
2008-06-25 03:06:00,106.365,106.37,106.355,106.36,159800000.0
2008-06-25 03:07:00,106.365,106.38,106.365,106.37,201600000.0
2008-06-25 03:08:00,106.37,106.38,106.36,106.36,363800000.0
2008-06-25 03:09:00,106.37,106.37,106.35,106.35,453800000.0
2008-06-25 03:10:00,106.35,106.36,106.35,106.35,304000000.0
2008-06-25 03:11:00,106.35,106.36,106.35,106.36,30400000.0
2008-06-25 03:12:00,106.36,106.36,106.35,106.36,91600000.0
2008-06-25 03:13:00,106.36,106.37,106.36,106.36,89600000.0
2008-06-25 03:14:00,106.36,106.36,106.36,106.36,2800000.0
2008-06-25 03:15:00,106.36,106.36,106.35,106.36,53499999.0
2008-06-25 03:16:00,106.36,106.37,106.36,106.36,199599999.0
2008-06-25 03:17:00,106.36,106.36,106.35,106.36,182400000.0
2008-06-25 03:18:00,106.355,106.36,106.35,106.35,64600000.0
2008-06-25 03:19:00,106.35,106.35,106.35,106.35,150600000.0
2008-06-25 03:20:00,106.35,106.36,106.35,106.36,131400000.0
2008-06-25 03:21:00,106.36,106.36,106.36,106.36,2800000.0
2008-06-25 03:22:00,106.35,106.35,106.35,106.35,50200000.0
2008-06-25 03:23:00,106.34,106.34,106.34,106.34,99000000.0
2008-06-25 03:24:00,106.34,106.34,106.33,106.33,95600000.0
2008-06-25 03:25:00,106.32,106.33,106.32,106.33,271000000.0
2008-06-25 03:26:00,106.33,106.34,106.33,106.34,285600000.0
2008-06-25 03:27:00,106.34,106.34,106.32,106.32,295099999.0
2008-06-25 03:28:00,106.325,106.33,106.32,106.32,30200000.0
2008-06-25 03:29:00,106.32,106.32,106.31,106.32,326800000.0
2008-06-25 03:30:00,106.32,106.32,106.3,106.31,397000000.0
2008-06-25 03:31:00,106.31,106.31,106.3,106.3,532600004.0
2008-06-25 03:32:00,106.31,106.31,106.3,106.3,448099999.0
2008-06-25 03:33:00,106.3,106.32,106.29,106.31,349100000.0
2008-06-25 03:34:00,106.31,106.32,106.31,106.32,233600000.0
2008-06-25 03:35:00,106.32,106.33,106.32,106.32,325600000.0
2008-06-25 03:36:00,106.32,106.32,106.32,106.32,112000000.0
2008-06-25 03:37:00,106.33,106.33,106.3,106.31,335600000.0
2008-06-25 03:38:00,106.31,106.31,106.29,106.3,526399998.0
2008-06-25 03:39:00,106.295,106.3,106.29,106.29,362400000.0
2008-06-25 03:40:00,106.3,106.3,106.29,106.3,286200000.0
2008-06-25 03:41:00,106.3,106.31,106.3,106.31,249800000.0
2008-06-25 03:42:00,106.31,106.33,106.3,106.32,375800000.0
2008-06-25 03:43:00,106.32,106.32,106.31,106.31,67200000.0
2008-06-25 03:44:00,106.31,106.31,106.27,106.275,28800000.0
2008-06-25 03:45:00,106.27,106.29,106.265,106.29,186600000.0
2008-06-25 03:46:00,106.29,106.3,106.285,106.29,182400000.0
2008-06-25 03:47:00,106.285,106.3,106.28,106.29,507300000.0
2008-06-25 03:48:00,106.29,106.31,106.29,106.3,144400000.0
2008-06-25 03:49:00,106.295,106.3,106.29,106.3,106400000.0
2008-06-25 03:50:00,106.3,106.31,106.3,106.31,93000000.0
2008-06-25 03:51:00,106.31,106.32,106.31,106.32,96400000.0
2008-06-25 03:52:00,106.33,106.34,106.32,106.33,204800000.0
2008-06-25 03:53:00,106.33,106.33,106.32,106.33,273600000.0
2008-06-25 03:54:00,106.33,106.33,106.32,106.32,76800000.0
2008-06-25 03:55:00,106.33,106.33,106.32,106.32,184200000.0
2008-06-25 03:56:00,106.32,106.32,106.32,106.32,24000000.0
2008-06-25 03:57:00,106.32,106.33,106.31,106.33,332900002.0
2008-06-25 03:58:00,106.325,106.33,106.31,106.33,293600002.0
2008-06-25 03:59:00,106.335,106.35,106.335,106.35,145500000.0
2008-06-25 04:01:00,106.35,106.36,106.34,106.36,194200000.0
2008-06-25 04:02:00,106.36,106.38,106.35,106.37,376200001.0
2008-06-25 04:03:00,106.37,106.38,106.37,106.37,283000000.0
2008-06-25 04:04:00,106.375,106.39,106.37,106.39,151200000.0
2008-06-25 04:05:00,106.39,106.42,106.39,106.42,643600000.0
2008-06-25 04:06:00,106.42,106.42,106.385,106.395,129600000.0
2008-06-25 04:07:00,106.4,106.405,106.4,106.405,96000000.0
2008-06-25 04:08:00,106.41,106.415,106.395,106.4,211200002.0
2008-06-25 04:09:00,106.4,106.405,106.395,106.4,168000000.0
2008-06-25 04:10:00,106.4,106.41,106.4,106.41,44100000.0
2008-06-25 04:11:00,106.41,106.42,106.41,106.41,163200001.0
2008-06-25 04:12:00,106.41,106.41,106.41,106.41,14400000.0
2008-06-25 04:13:00,106.41,106.41,106.395,106.4,76800000.0
2008-06-25 04:14:00,106.405,106.42,106.4,106.42,49000000.0
2008-06-25 04:15:00,106.425,106.44,106.425,106.44,183600000.0
2008-06-25 04:16:00,106.44,106.445,106.435,106.435,166800000.0
2008-06-25 04:17:00,106.435,106.445,106.435,106.445,196800002.0
2008-06-25 04:18:00,106.44,106.44,106.435,106.44,115200000.0
2008-06-25 04:19:00,106.44,106.44,106.435,106.435,10500000.0
2008-06-25 04:20:00,106.44,106.44,106.43,106.43,170100000.0
2008-06-25 04:21:00,106.43,106.43,106.425,106.43,86400000.0
2008-06-25 04:22:00,106.43,106.435,106.425,106.435,77600001.0
2008-06-25 04:23:00,106.43,106.44,106.425,106.44,100500002.0
2008-06-25 04:24:00,106.44,106.44,106.43,106.43,33600000.0
2008-06-25 04:25:00,106.435,106.44,106.43,106.44,15300000.0
2008-06-25 04:26:00,106.44,106.445,106.43,106.445,51800001.0
2008-06-25 04:27:00,106.44,106.46,106.44,106.455,265600001.0
2008-06-25 04:28:00,106.46,106.46,106.44,106.45,228600002.0
2008-06-25 04:29:00,106.45,106.45,106.44,106.44,524400003.0
2008-06-25 04:30:00,106.445,106.45,106.445,106.45,162300002.0
2008-06-25 04:32:00,106.45,106.455,106.445,106.455,157900001.0
2008-06-25 04:33:00,106.45,106.455,106.445,106.455,91200000.0
2008-06-25 04:34:00,106.45,106.46,106.45,106.46,84400001.0
2008-06-25 04:35:00,106.46,106.46,106.445,106.445,52800000.0
2008-06-25 04:36:00,106.45,106.46,106.445,106.45,123600001.0
2008-06-25 04:37:00,106.455,106.46,106.44,106.45,255300004.0
2008-06-25 04:38:00,106.45,106.46,106.44,106.455,135200001.0
2008-06-25 04:39:00,106.455,106.455,106.43,106.44,101100001.0
2008-06-25 04:41:00,106.44,106.455,106.44,106.455,29200000.0
2008-06-25 04:42:00,106.46,106.46,106.455,106.46,52800000.0
2008-06-25 04:43:00,106.46,106.46,106.44,106.445,52800000.0
2008-06-25 04:45:00,106.44,106.44,106.44,106.44,9600000.0
2008-06-25 04:48:00,106.445,106.445,106.445,106.445,4800000.0
2008-06-25 04:52:00,106.445,106.455,106.445,106.45,62400000.0
2008-06-25 04:53:00,106.45,106.475,106.45,106.47,367100004.0
2008-06-25 04:54:00,106.47,106.5,106.47,106.475,406900001.0
2008-06-25 04:55:00,106.47,106.48,106.455,106.48,452100008.0
2008-06-25 04:56:00,106.48,106.495,106.48,106.49,33600000.0
2008-06-25 04:57:00,106.49,106.505,106.47,106.505,441700004.0
2008-06-25 04:58:00,106.505,106.505,106.49,106.505,225600000.0
2008-06-25 04:59:00,106.505,106.515,106.495,106.505,298799998.0
2008-06-25 05:00:00,106.51,106.53,106.5,106.525,434699997.0
2008-06-25 05:01:00,106.53,106.56,106.53,106.54,464500002.0
2008-06-25 05:02:00,106.53,106.53,106.5,106.51,613800005.0
2008-06-25 05:03:00,106.51,106.515,106.49,106.49,228100003.0
2008-06-25 05:04:00,106.495,106.495,106.48,106.485,267000000.0
2008-06-25 05:05:00,106.49,106.495,106.485,106.495,74800000.0
2008-06-25 05:06:00,106.5,106.5,106.49,106.495,117000002.0
2008-06-25 05:07:00,106.5,106.5,106.49,106.495,123600004.0
2008-06-25 05:08:00,106.49,106.49,106.485,106.49,46900000.0
2008-06-25 05:09:00,106.495,106.5,106.48,106.495,222099999.0
2008-06-25 05:10:00,106.49,106.49,106.485,106.485,24000000.0
2008-06-25 05:11:00,106.48,106.48,106.48,106.48,31600000.0
2008-06-25 05:12:00,106.48,106.485,106.48,106.485,101900000.0
2008-06-25 05:13:00,106.49,106.49,106.485,106.485,66600000.0
2008-06-25 05:14:00,106.48,106.485,106.48,106.485,137500000.0
2008-06-25 05:15:00,106.485,106.49,106.48,106.49,67200000.0
2008-06-25 05:16:00,106.495,106.495,106.49,106.495,105000000.0
2008-06-25 05:17:00,106.5,106.505,106.5,106.505,38900001.0
2008-06-25 05:18:00,106.51,106.525,106.505,106.515,461099998.0
2008-06-25 05:19:00,106.51,106.515,106.505,106.505,72000000.0
2008-06-25 05:20:00,106.515,106.53,106.51,106.52,62900000.0
2008-06-25 05:21:00,106.525,106.54,106.515,106.515,157299999.0
2008-06-25 05:22:00,106.515,106.515,106.51,106.51,33600000.0
2008-06-25 05:23:00,106.51,106.515,106.505,106.505,233200003.0
2008-06-25 05:24:00,106.51,106.51,106.505,106.505,9600000.0
2008-06-25 05:25:00,106.51,106.515,106.505,106.51,47400000.0
2008-06-25 05:26:00,106.51,106.51,106.505,106.505,53600000.0
2008-06-25 05:27:00,106.51,106.53,106.505,106.51,201800000.0
2008-06-25 05:28:00,106.53,106.545,106.515,106.545,146900002.0
2008-06-25 05:29:00,106.555,106.555,106.545,106.545,9600000.0
2008-06-25 05:30:00,106.555,106.555,106.55,106.55,39800000.0
2008-06-25 05:31:00,106.555,106.555,106.55,106.55,120000000.0
2008-06-25 05:32:00,106.55,106.56,106.55,106.55,254400000.0
2008-06-25 05:33:00,106.55,106.555,106.55,106.55,115200000.0
2008-06-25 05:34:00,106.55,106.555,106.54,106.545,72000000.0
2008-06-25 05:35:00,106.55,106.56,106.55,106.55,173499999.0
2008-06-25 05:36:00,106.55,106.56,106.54,106.56,407899998.0
2008-06-25 05:37:00,106.56,106.56,106.545,106.55,201399999.0
2008-06-25 05:38:00,106.555,106.56,106.525,106.525,102600000.0
2008-06-25 05:39:00,106.53,106.55,106.515,106.53,181000000.0
2008-06-25 05:40:00,106.535,106.54,106.51,106.51,110400000.0
2008-06-25 05:41:00,106.505,106.515,106.5,106.515,151000001.0
2008-06-25 05:42:00,106.51,106.51,106.505,106.505,52800000.0
2008-06-25 05:43:00,106.51,106.51,106.5,106.5,38400000.0
2008-06-25 05:44:00,106.5,106.51,106.495,106.51,144000000.0
2008-06-25 05:45:00,106.51,106.53,106.5,106.53,409600000.0
2008-06-25 05:46:00,106.53,106.535,106.505,106.515,379200000.0
2008-06-25 05:47:00,106.515,106.565,106.515,106.565,316500000.0
2008-06-25 05:48:00,106.56,106.565,106.535,106.535,496800002.0
2008-06-25 05:49:00,106.56,106.57,106.53,106.57,368400000.0
2008-06-25 05:50:00,106.57,106.6,106.545,106.575,490599997.0
2008-06-25 05:51:00,106.57,106.6,106.56,106.6,422099997.0
2008-06-25 05:52:00,106.6,106.63,106.59,106.625,580499999.0
2008-06-25 05:53:00,106.625,106.63,106.61,106.61,98799999.0
2008-06-25 05:54:00,106.61,106.615,106.6,106.615,200100000.0
2008-06-25 05:55:00,106.615,106.615,106.585,106.595,355200000.0
2008-06-25 05:56:00,106.59,106.6,106.585,106.595,129600000.0
2008-06-25 05:57:00,106.6,106.6,106.585,106.6,98799999.0
2008-06-25 05:58:00,106.6,106.6,106.565,106.565,452599999.0
2008-06-25 05:59:00,106.58,106.58,106.58,106.58,28200000.0
2008-06-25 06:00:00,106.58,106.6,106.58,106.6,88600000.0
2008-06-25 06:01:00,106.6,106.605,106.58,106.58,228199998.0
2008-06-25 06:02:00,106.58,106.58,106.545,106.545,62400000.0
2008-06-25 06:03:00,106.54,106.54,106.52,106.54,78200000.0
2008-06-25 06:04:00,106.535,106.545,106.525,106.54,52800000.0
2008-06-25 06:05:00,106.54,106.54,106.53,106.535,33600000.0
2008-06-25 06:06:00,106.535,106.55,106.535,106.545,68100000.0
2008-06-25 06:07:00,106.55,106.555,106.55,106.55,57600000.0
2008-06-25 06:08:00,106.55,106.555,106.545,106.545,211200000.0
2008-06-25 06:09:00,106.55,106.565,106.55,106.565,133300000.0
2008-06-25 06:10:00,106.565,106.565,106.555,106.555,38400000.0
2008-06-25 06:11:00,106.55,106.55,106.54,106.55,124800000.0
2008-06-25 06:12:00,106.55,106.565,106.55,106.56,286000000.0
2008-06-25 06:13:00,106.56,106.565,106.54,106.56,354500000.0
2008-06-25 06:14:00,106.555,106.555,106.545,106.55,143400000.0
2008-06-25 06:15:00,106.55,106.55,106.54,106.545,118000000.0
2008-06-25 06:16:00,106.545,106.56,106.535,106.55,307899999.0
2008-06-25 06:17:00,106.55,106.555,106.525,106.525,117900001.0
2008-06-25 06:18:00,106.535,106.55,106.52,106.535,125600000.0
2008-06-25 06:19:00,106.54,106.56,106.53,106.55,212500003.0
2008-06-25 06:20:00,106.545,106.56,106.545,106.555,24000000.0
2008-06-25 06:21:00,106.56,106.565,106.54,106.555,118000000.0
2008-06-25 06:22:00,106.56,106.56,106.55,106.55,81600000.0
2008-06-25 06:23:00,106.55,106.55,106.53,106.535,189100006.0
2008-06-25 06:24:00,106.535,106.54,106.525,106.525,103699999.0
2008-06-25 06:25:00,106.525,106.54,106.515,106.54,248699999.0
2008-06-25 06:26:00,106.54,106.54,106.53,106.53,89999999.0
2008-06-25 06:27:00,106.54,106.545,106.54,106.545,19200000.0
2008-06-25 06:28:00,106.555,106.56,106.55,106.56,33600000.0
2008-06-25 06:29:00,106.56,106.58,106.55,106.575,273600000.0
2008-06-25 06:30:00,106.575,106.585,106.565,106.585,308600000.0
2008-06-25 06:31:00,106.58,106.59,106.575,106.59,163200000.0
2008-06-25 06:32:00,106.59,106.6,106.58,106.59,290300000.0
2008-06-25 06:33:00,106.59,106.59,106.58,106.59,364799998.0
2008-06-25 06:34:00,106.59,106.6,106.58,106.59,518199991.0
2008-06-25 06:35:00,106.595,106.595,106.565,106.585,142899999.0
2008-06-25 06:36:00,106.595,106.595,106.57,106.585,70000000.0
2008-06-25 06:37:00,106.58,106.59,106.58,106.585,48000000.0
2008-06-25 06:38:00,106.58,106.59,106.58,106.585,39800000.0
2008-06-25 06:39:00,106.58,106.59,106.56,106.585,142000000.0
2008-06-25 06:40:00,106.59,106.59,106.58,106.585,33600000.0
2008-06-25 06:41:00,106.59,106.61,106.58,106.585,61000000.0
2008-06-25 06:42:00,106.575,106.575,106.575,106.575,4800000.0
2008-06-25 06:43:00,106.57,106.58,106.565,106.565,43200000.0
2008-06-25 06:44:00,106.57,106.57,106.565,106.565,24000000.0
2008-06-25 06:45:00,106.57,106.58,106.57,106.58,33600000.0
2008-06-25 06:46:00,106.575,106.585,106.575,106.58,24000000.0
2008-06-25 06:47:00,106.585,106.585,106.56,106.56,35000000.0
2008-06-25 06:48:00,106.56,106.56,106.525,106.54,197000000.0
2008-06-25 06:49:00,106.54,106.555,106.53,106.55,382400000.0
2008-06-25 06:50:00,106.55,106.56,106.54,106.555,359000000.0
2008-06-25 06:51:00,106.55,106.56,106.55,106.555,302000000.0
2008-06-25 06:52:00,106.56,106.56,106.54,106.55,107000000.0
2008-06-25 06:53:00,106.55,106.555,106.545,106.545,48000000.0
2008-06-25 06:54:00,106.54,106.545,106.54,106.545,24000000.0
2008-06-25 06:55:00,106.54,106.545,106.54,106.54,71400000.0
2008-06-25 06:56:00,106.54,106.54,106.52,106.535,348600000.0
2008-06-25 06:57:00,106.54,106.545,106.535,106.54,91400000.0
2008-06-25 06:58:00,106.54,106.56,106.535,106.56,49000000.0
2008-06-25 06:59:00,106.56,106.57,106.56,106.57,62400000.0
2008-06-25 07:00:00,106.57,106.57,106.55,106.55,225600000.0
2008-06-25 07:01:00,106.55,106.55,106.54,106.545,181200000.0
2008-06-25 07:02:00,106.545,106.55,106.54,106.55,206600000.0
2008-06-25 07:03:00,106.55,106.56,106.545,106.56,111200000.0
2008-06-25 07:04:00,106.56,106.56,106.56,106.56,30200000.0
2008-06-25 07:05:00,106.56,106.575,106.55,106.57,360200000.0
2008-06-25 07:06:00,106.57,106.595,106.565,106.58,120000000.0
2008-06-25 07:07:00,106.575,106.575,106.565,106.57,48000000.0
2008-06-25 07:08:00,106.575,106.575,106.57,106.57,57600000.0
2008-06-25 07:09:00,106.565,106.565,106.56,106.565,24000000.0
2008-06-25 07:10:00,106.56,106.56,106.555,106.555,9600000.0
2008-06-25 07:11:00,106.56,106.575,106.56,106.57,67200000.0
2008-06-25 07:12:00,106.57,106.575,106.57,106.575,43200000.0
2008-06-25 07:13:00,106.57,106.58,106.555,106.575,119400000.0
2008-06-25 07:14:00,106.57,106.575,106.565,106.57,43400000.0
2008-06-25 07:15:00,106.57,106.57,106.565,106.57,13800000.0
2008-06-25 07:16:00,106.57,106.57,106.565,106.565,6200000.0
2008-06-25 07:17:00,106.57,106.58,106.565,106.57,69400000.0
2008-06-25 07:18:00,106.57,106.57,106.57,106.57,12400000.0
2008-06-25 07:19:00,106.57,106.58,106.56,106.57,121700001.0
2008-06-25 07:20:00,106.57,106.58,106.56,106.56,128400000.0
2008-06-25 07:21:00,106.565,106.565,106.56,106.565,33600000.0
2008-06-25 07:22:00,106.56,106.565,106.56,106.565,26800000.0
2008-06-25 07:23:00,106.57,106.58,106.56,106.565,404200000.0
2008-06-25 07:24:00,106.57,106.57,106.57,106.57,14400000.0
2008-06-25 07:25:00,106.565,106.565,106.56,106.565,63800000.0
2008-06-25 07:26:00,106.56,106.57,106.56,106.565,192800000.0
2008-06-25 07:27:00,106.565,106.57,106.555,106.57,170800000.0
2008-06-25 07:28:00,106.57,106.59,106.57,106.59,101700001.0
2008-06-25 07:29:00,106.585,106.59,106.58,106.59,134400000.0
2008-06-25 07:30:00,106.585,106.59,106.58,106.59,124800000.0
2008-06-25 07:31:00,106.585,106.59,106.57,106.585,451100001.0
2008-06-25 07:32:00,106.585,106.595,106.58,106.59,138000000.0
2008-06-25 07:33:00,106.59,106.59,106.57,106.57,124800000.0
2008-06-25 07:35:00,106.565,106.57,106.56,106.57,541999997.0
2008-06-25 07:36:00,106.565,106.57,106.56,106.57,405600006.0
2008-06-25 07:37:00,106.57,106.58,106.565,106.57,265100000.0
2008-06-25 07:38:00,106.57,106.58,106.57,106.58,155800000.0
2008-06-25 07:39:00,106.58,106.6,106.58,106.595,289600001.0
2008-06-25 07:40:00,106.6,106.61,106.6,106.6,214800000.0
2008-06-25 07:41:00,106.605,106.605,106.595,106.595,110200000.0
2008-06-25 07:42:00,106.6,106.6,106.58,106.59,137100000.0
2008-06-25 07:43:00,106.59,106.59,106.58,106.58,218600002.0
2008-06-25 07:44:00,106.58,106.58,106.57,106.57,57600000.0
2008-06-25 07:45:00,106.57,106.58,106.57,106.58,70000001.0
2008-06-25 07:46:00,106.58,106.58,106.57,106.57,38400000.0
2008-06-25 07:48:00,106.57,106.57,106.57,106.57,9600000.0
2008-06-25 07:49:00,106.57,106.57,106.56,106.56,79600000.0
2008-06-25 07:50:00,106.56,106.57,106.56,106.57,81600000.0
2008-06-25 07:51:00,106.57,106.57,106.535,106.535,183300000.0
2008-06-25 07:52:00,106.54,106.545,106.54,106.54,19200000.0
2008-06-25 07:53:00,106.54,106.545,106.52,106.525,257200000.0
2008-06-25 07:54:00,106.53,106.535,106.51,106.51,91200000.0
2008-06-25 07:55:00,106.515,106.525,106.495,106.515,386099999.0
2008-06-25 07:56:00,106.515,106.52,106.49,106.5,587100000.0
2008-06-25 07:57:00,106.495,106.5,106.49,106.5,127600000.0
2008-06-25 07:58:00,106.5,106.51,106.5,106.51,118400001.0
2008-06-25 07:59:00,106.51,106.53,106.51,106.53,393600000.0
2008-06-25 08:00:00,106.53,106.55,106.455,106.485,945999999.0
2008-06-25 08:01:00,106.48,106.5,106.48,106.5,418099999.0
2008-06-25 08:02:00,106.5,106.5,106.48,106.5,251500000.0
2008-06-25 08:03:00,106.495,106.55,106.49,106.55,169000000.0
2008-06-25 08:04:00,106.55,106.55,106.55,106.55,41200000.0
2008-06-25 08:05:00,106.56,106.58,106.53,106.55,137900000.0
2008-06-25 08:06:00,106.555,106.57,106.535,106.55,94200000.0
2008-06-25 08:07:00,106.555,106.6,106.545,106.6,243900000.0
2008-06-25 08:08:00,106.6,106.62,106.55,106.55,202600000.0
2008-06-25 08:09:00,106.55,106.595,106.53,106.58,369800000.0
2008-06-25 08:10:00,106.58,106.6,106.58,106.585,238900000.0
2008-06-25 08:11:00,106.58,106.595,106.56,106.585,181300000.0
2008-06-25 08:12:00,106.585,106.59,106.575,106.58,120800000.0
2008-06-25 08:13:00,106.58,106.63,106.575,106.63,163400000.0
2008-06-25 08:14:00,106.62,106.64,106.6,106.62,67200000.0
2008-06-25 08:15:00,106.61,106.61,106.61,106.61,13400000.0
2008-06-25 08:16:00,106.62,106.62,106.585,106.61,80300000.0
2008-06-25 08:17:00,106.6,106.62,106.6,106.62,44600000.0
2008-06-25 08:18:00,106.61,106.63,106.61,106.62,26600000.0
2008-06-25 08:19:00,106.61,106.62,106.6,106.61,39200000.0
2008-06-25 08:20:00,106.61,106.62,106.61,106.61,47600000.0
2008-06-25 08:21:00,106.61,106.62,106.6,106.61,36400000.0
2008-06-25 08:22:00,106.62,106.62,106.6,106.61,31200000.0
2008-06-25 08:23:00,106.6,106.62,106.59,106.6,30400000.0
2008-06-25 08:24:00,106.59,106.61,106.59,106.6,117500000.0
2008-06-25 08:25:00,106.6,106.6,106.6,106.6,7000000.0
2008-06-25 08:26:00,106.59,106.62,106.59,106.61,17700000.0
2008-06-25 08:27:00,106.62,106.62,106.6,106.61,61800000.0
2008-06-25 08:28:00,106.6,106.6,106.6,106.6,1400000.0
2008-06-25 08:29:00,106.59,106.61,106.59,106.61,54700000.0
2008-06-25 08:30:00,106.62,106.62,106.59,106.61,73600000.0
2008-06-25 08:31:00,106.61,106.61,106.6,106.61,27400000.0
2008-06-25 08:32:00,106.605,106.61,106.59,106.6,117600000.0
2008-06-25 08:33:00,106.61,106.61,106.58,106.59,61200000.0
2008-06-25 08:34:00,106.6,106.61,106.6,106.61,28000000.0
2008-06-25 08:35:00,106.6,106.62,106.58,106.59,90000000.0
2008-06-25 08:36:00,106.595,106.61,106.595,106.61,22200000.0
2008-06-25 08:37:00,106.61,106.63,106.61,106.63,50600000.0
2008-06-25 08:38:00,106.63,106.63,106.6,106.62,57000000.0
2008-06-25 08:39:00,106.62,106.625,106.59,106.595,141600000.0
2008-06-25 08:40:00,106.59,106.59,106.575,106.59,57700000.0
2008-06-25 08:41:00,106.59,106.61,106.59,106.59,44100000.0
2008-06-25 08:42:00,106.59,106.6,106.575,106.58,91100000.0
2008-06-25 08:43:00,106.58,106.61,106.58,106.61,59800000.0
2008-06-25 08:44:00,106.61,106.61,106.58,106.59,63900000.0
2008-06-25 08:45:00,106.59,106.6,106.59,106.59,49400000.0
2008-06-25 08:46:00,106.59,106.6,106.59,106.59,89300000.0
2008-06-25 08:47:00,106.595,106.6,106.595,106.6,18400000.0
2008-06-25 08:48:00,106.605,106.615,106.585,106.59,67600000.0
2008-06-25 08:49:00,106.59,106.62,106.59,106.61,55600000.0
2008-06-25 08:50:00,106.6,106.61,106.6,106.6,22000000.0
2008-06-25 08:51:00,106.61,106.61,106.59,106.59,61800000.0
2008-06-25 08:52:00,106.59,106.63,106.59,106.63,67300000.0
2008-06-25 08:53:00,106.63,106.64,106.6,106.61,58000000.0
2008-06-25 08:54:00,106.61,106.65,106.6,106.6,125300000.0
2008-06-25 08:55:00,106.6,106.61,106.59,106.6,29900000.0
2008-06-25 08:56:00,106.6,106.6,106.59,106.59,16700000.0
2008-06-25 08:57:00,106.6,106.62,106.59,106.59,45100000.0
2008-06-25 08:58:00,106.59,106.6,106.57,106.59,94700000.0
2008-06-25 08:59:00,106.59,106.62,106.59,106.6,37400000.0
2008-06-25 09:00:00,106.61,106.67,106.61,106.64,125700000.0
2008-06-25 09:01:00,106.64,106.66,106.61,106.62,111000000.0
2008-06-25 09:02:00,106.62,106.65,106.62,106.65,42600000.0
2008-06-25 09:03:00,106.65,106.65,106.64,106.65,16800000.0
2008-06-25 09:04:00,106.65,106.69,106.65,106.69,76800000.0
2008-06-25 09:05:00,106.68,106.69,106.68,106.69,6600000.0
2008-06-25 09:06:00,106.69,106.7,106.69,106.69,49200000.0
2008-06-25 09:07:00,106.69,106.69,106.67,106.67,32500000.0
2008-06-25 09:08:00,106.67,106.69,106.67,106.69,48400000.0
2008-06-25 09:09:00,106.68,106.68,106.68,106.68,22400000.0
2008-06-25 09:10:00,106.68,106.68,106.66,106.66,26000000.0
2008-06-25 09:11:00,106.655,106.67,106.65,106.66,47400000.0
2008-06-25 09:12:00,106.655,106.67,106.65,106.66,25600000.0
2008-06-25 09:13:00,106.655,106.68,106.65,106.67,80400000.0
2008-06-25 09:14:00,106.67,106.68,106.66,106.67,18200000.0
2008-06-25 09:15:00,106.66,106.66,106.635,106.65,76400000.0
2008-06-25 09:16:00,106.645,106.67,106.63,106.66,92200000.0
2008-06-25 09:17:00,106.66,106.66,106.645,106.65,81300000.0
2008-06-25 09:18:00,106.66,106.66,106.64,106.64,30800000.0
2008-06-25 09:19:00,106.645,106.66,106.64,106.64,118900000.0
2008-06-25 09:20:00,106.65,106.66,106.64,106.64,24400000.0
2008-06-25 09:21:00,106.64,106.65,106.62,106.64,45300000.0
2008-06-25 09:22:00,106.64,106.65,106.63,106.65,80000000.0
2008-06-25 09:23:00,106.64,106.65,106.63,106.64,25800000.0
2008-06-25 09:24:00,106.63,106.63,106.63,106.63,4200000.0
2008-06-25 09:25:00,106.62,106.63,106.605,106.62,68700000.0
2008-06-25 09:26:00,106.62,106.63,106.61,106.62,90500000.0
2008-06-25 09:27:00,106.61,106.63,106.59,106.63,166700000.0
2008-06-25 09:28:00,106.62,106.63,106.62,106.63,88700000.0
2008-06-25 09:29:00,106.63,106.63,106.62,106.63,26200000.0
2008-06-25 09:30:00,106.63,106.64,106.63,106.63,41600000.0
2008-06-25 09:31:00,106.63,106.65,106.63,106.64,47900000.0
2008-06-25 09:32:00,106.65,106.66,106.63,106.64,81500000.0
2008-06-25 09:33:00,106.64,106.65,106.64,106.64,17800000.0
2008-06-25 09:34:00,106.64,106.64,106.62,106.63,14100000.0
2008-06-25 09:35:00,106.63,106.64,106.6,106.625,130300000.0
2008-06-25 09:36:00,106.625,106.64,106.62,106.64,146300000.0
2008-06-25 09:37:00,106.64,106.67,106.625,106.65,186000000.0
2008-06-25 09:38:00,106.64,106.67,106.635,106.66,174200000.0
2008-06-25 09:39:00,106.67,106.67,106.6,106.6,159800000.0
2008-06-25 09:40:00,106.6,106.64,106.6,106.635,167100000.0
2008-06-25 09:41:00,106.63,106.63,106.615,106.615,68200000.0
2008-06-25 09:42:00,106.615,106.62,106.595,106.6,116500000.0
2008-06-25 09:43:00,106.6,106.61,106.56,106.605,147200000.0
2008-06-25 09:44:00,106.605,106.62,106.605,106.61,97800000.0
2008-06-25 09:45:00,106.61,106.64,106.61,106.64,75700000.0
2008-06-25 09:46:00,106.64,106.64,106.58,106.58,144100000.0
2008-06-25 09:47:00,106.57,106.59,106.57,106.58,79600000.0
2008-06-25 09:48:00,106.585,106.6,106.55,106.55,130500000.0
2008-06-25 09:49:00,106.55,106.55,106.52,106.54,85200000.0
2008-06-25 09:50:00,106.55,106.56,106.55,106.55,31100000.0
2008-06-25 09:51:00,106.55,106.56,106.55,106.56,38100000.0
2008-06-25 09:52:00,106.56,106.57,106.55,106.55,51800000.0
2008-06-25 09:53:00,106.55,106.56,106.53,106.53,91500000.0
2008-06-25 09:54:00,106.53,106.57,106.53,106.56,97600000.0
2008-06-25 09:55:00,106.57,106.57,106.55,106.55,54400000.0
2008-06-25 09:56:00,106.55,106.56,106.54,106.56,96600000.0
2008-06-25 09:57:00,106.56,106.58,106.56,106.58,36300000.0
2008-06-25 09:58:00,106.58,106.59,106.56,106.58,100500000.0
2008-06-25 09:59:00,106.58,106.59,106.57,106.58,34700000.0
2008-06-25 10:00:00,106.58,106.6,106.575,106.58,62200000.0
2008-06-25 10:01:00,106.58,106.59,106.535,106.54,112200000.0
2008-06-25 10:02:00,106.535,106.54,106.52,106.54,104600000.0
2008-06-25 10:03:00,106.54,106.62,106.53,106.61,157400000.0
2008-06-25 10:04:00,106.61,106.61,106.56,106.61,93100000.0
2008-06-25 10:05:00,106.6,106.635,106.6,106.635,60800000.0
2008-06-25 10:06:00,106.635,106.64,106.585,106.6,94900000.0
2008-06-25 10:07:00,106.6,106.61,106.58,106.61,162500000.0
2008-06-25 10:08:00,106.61,106.62,106.55,106.55,218600000.0
2008-06-25 10:09:00,106.55,106.59,106.55,106.59,179900000.0
2008-06-25 10:10:00,106.59,106.59,106.54,106.56,50000000.0
2008-06-25 10:11:00,106.57,106.59,106.54,106.55,123200000.0
2008-06-25 10:12:00,106.55,106.73,106.54,106.615,281000000.0
2008-06-25 10:13:00,106.62,106.65,106.6,106.61,217300000.0
2008-06-25 10:14:00,106.61,106.65,106.61,106.62,154600000.0
2008-06-25 10:15:00,106.615,106.62,106.565,106.57,153400000.0
2008-06-25 10:16:00,106.57,106.59,106.56,106.58,41500000.0
2008-06-25 10:17:00,106.58,106.605,106.58,106.605,57000000.0
2008-06-25 10:18:00,106.605,106.66,106.605,106.66,139200000.0
2008-06-25 10:19:00,106.65,106.68,106.65,106.68,28500000.0
2008-06-25 10:20:00,106.69,106.69,106.66,106.68,36200000.0
2008-06-25 10:21:00,106.69,106.72,106.67,106.67,79900000.0
2008-06-25 10:22:00,106.66,106.69,106.65,106.68,101200000.0
2008-06-25 10:23:00,106.68,106.68,106.65,106.66,32200000.0
2008-06-25 10:24:00,106.64,106.65,106.62,106.62,44400000.0
2008-06-25 10:25:00,106.63,106.64,106.63,106.63,8400000.0
2008-06-25 10:26:00,106.64,106.64,106.62,106.62,47200000.0
2008-06-25 10:27:00,106.625,106.67,106.625,106.635,112900000.0
2008-06-25 10:28:00,106.64,106.64,106.595,106.595,64300000.0
2008-06-25 10:29:00,106.595,106.64,106.595,106.64,64200000.0
2008-06-25 10:30:00,106.64,106.695,106.575,106.64,116100000.0
2008-06-25 10:31:00,106.64,106.65,106.595,106.64,189100000.0
2008-06-25 10:32:00,106.635,106.68,106.635,106.64,155700000.0
2008-06-25 10:33:00,106.635,106.635,106.61,106.635,118100000.0
2008-06-25 10:34:00,106.63,106.685,106.615,106.63,280800000.0
2008-06-25 10:35:00,106.63,106.68,106.61,106.66,268200000.0
2008-06-25 10:36:00,106.66,106.71,106.655,106.71,297100000.0
2008-06-25 10:37:00,106.71,106.71,106.67,106.675,246800000.0
2008-06-25 10:38:00,106.68,106.7,106.64,106.64,312000000.0
2008-06-25 10:39:00,106.64,106.68,106.64,106.68,281400000.0
2008-06-25 10:40:00,106.68,106.695,106.655,106.665,388300000.0
2008-06-25 10:41:00,106.665,106.665,106.6,106.635,536000000.0
2008-06-25 10:42:00,106.63,106.635,106.59,106.63,483200000.0
2008-06-25 10:43:00,106.625,106.665,106.62,106.65,415300000.0
2008-06-25 10:44:00,106.65,106.65,106.635,106.64,457200000.0
2008-06-25 10:45:00,106.64,106.675,106.64,106.67,290900000.0
2008-06-25 10:46:00,106.67,106.67,106.625,106.635,269400000.0
2008-06-25 10:47:00,106.635,106.65,106.635,106.645,54100000.0
2008-06-25 10:48:00,106.645,106.67,106.63,106.65,98700000.0
2008-06-25 10:49:00,106.65,106.67,106.63,106.635,282000000.0
2008-06-25 10:50:00,106.64,106.65,106.635,106.64,115700000.0
2008-06-25 10:51:00,106.635,106.64,106.61,106.63,169900000.0
2008-06-25 10:52:00,106.64,106.65,106.615,106.615,219500000.0
2008-06-25 10:53:00,106.615,106.66,106.615,106.63,145800000.0
2008-06-25 10:54:00,106.625,106.64,106.6,106.64,121100000.0
2008-06-25 10:55:00,106.64,106.68,106.64,106.65,111500000.0
2008-06-25 10:56:00,106.65,106.68,106.64,106.655,80400000.0
2008-06-25 10:57:00,106.65,106.68,106.645,106.665,69700000.0
2008-06-25 10:58:00,106.67,106.67,106.625,106.625,57800000.0
2008-06-25 10:59:00,106.615,106.62,106.59,106.615,89600000.0
2008-06-25 11:00:00,106.615,106.63,106.59,106.61,95500000.0
2008-06-25 11:01:00,106.61,106.63,106.61,106.61,86000000.0
2008-06-25 11:02:00,106.61,106.62,106.6,106.61,46900000.0
2008-06-25 11:03:00,106.61,106.63,106.6,106.61,40000000.0
2008-06-25 11:04:00,106.61,106.63,106.61,106.63,32200000.0
2008-06-25 11:05:00,106.63,106.66,106.63,106.65,62700000.0
2008-06-25 11:06:00,106.65,106.65,106.64,106.65,11200000.0
2008-06-25 11:07:00,106.64,106.65,106.61,106.61,46400000.0
2008-06-25 11:08:00,106.62,106.62,106.59,106.61,46200000.0
2008-06-25 11:09:00,106.61,106.62,106.6,106.61,40600000.0
2008-06-25 11:10:00,106.61,106.63,106.6,106.6,39400000.0
2008-06-25 11:11:00,106.6,106.61,106.56,106.61,87000000.0
2008-06-25 11:12:00,106.61,106.61,106.515,106.53,154500000.0
2008-06-25 11:13:00,106.53,106.57,106.53,106.54,209400000.0
2008-06-25 11:14:00,106.54,106.54,106.49,106.525,164100000.0
2008-06-25 11:15:00,106.53,106.54,106.52,106.53,90200000.0
2008-06-25 11:16:00,106.53,106.6,106.53,106.59,95100000.0
2008-06-25 11:17:00,106.59,106.605,106.58,106.59,221700000.0
2008-06-25 11:18:00,106.59,106.59,106.565,106.575,201800000.0
2008-06-25 11:19:00,106.59,106.64,106.59,106.64,45100000.0
2008-06-25 11:20:00,106.65,106.65,106.64,106.65,46200000.0
2008-06-25 11:21:00,106.66,106.68,106.64,106.66,58800000.0
2008-06-25 11:22:00,106.66,106.66,106.61,106.62,108400000.0
2008-06-25 11:23:00,106.62,106.63,106.59,106.59,63400000.0
2008-06-25 11:24:00,106.59,106.64,106.59,106.63,76200000.0
2008-06-25 11:25:00,106.63,106.64,106.59,106.59,60700000.0
2008-06-25 11:26:00,106.59,106.6,106.58,106.6,43200000.0
2008-06-25 11:27:00,106.59,106.61,106.59,106.59,32200000.0
2008-06-25 11:28:00,106.595,106.6,106.56,106.57,45800000.0
2008-06-25 11:29:00,106.575,106.6,106.555,106.555,149700000.0
2008-06-25 11:30:00,106.55,106.58,106.535,106.55,170300000.0
2008-06-25 11:31:00,106.55,106.57,106.55,106.57,182600000.0
2008-06-25 11:32:00,106.56,106.65,106.56,106.62,425500000.0
2008-06-25 11:33:00,106.61,106.63,106.6,106.63,193600000.0
2008-06-25 11:34:00,106.63,106.64,106.605,106.61,170800000.0
2008-06-25 11:35:00,106.62,106.62,106.565,106.565,319100000.0
2008-06-25 11:36:00,106.565,106.58,106.55,106.58,184400000.0
2008-06-25 11:37:00,106.58,106.59,106.57,106.58,138100000.0
2008-06-25 11:38:00,106.575,106.62,106.56,106.62,282200000.0
2008-06-25 11:39:00,106.61,106.61,106.57,106.57,65600000.0
2008-06-25 11:40:00,106.58,106.62,106.565,106.62,143900000.0
2008-06-25 11:41:00,106.62,106.63,106.58,106.59,155100000.0
2008-06-25 11:42:00,106.59,106.62,106.585,106.6,170100000.0
2008-06-25 11:43:00,106.6,106.6,106.57,106.59,68100000.0
2008-06-25 11:44:00,106.59,106.59,106.555,106.57,111800000.0
2008-06-25 11:45:00,106.57,106.58,106.56,106.57,133800000.0
2008-06-25 11:46:00,106.58,106.59,106.57,106.58,48700000.0
2008-06-25 11:47:00,106.58,106.6,106.54,106.59,102000000.0
2008-06-25 11:48:00,106.59,106.68,106.585,106.65,133300000.0
2008-06-25 11:49:00,106.65,106.67,106.62,106.63,98400000.0
2008-06-25 11:50:00,106.63,106.68,106.61,106.61,377600000.0
2008-06-25 11:51:00,106.61,106.61,106.59,106.595,97400000.0
2008-06-25 11:52:00,106.595,106.605,106.59,106.595,45600000.0
2008-06-25 11:53:00,106.595,106.64,106.595,106.64,100500000.0
2008-06-25 11:54:00,106.64,106.645,106.635,106.64,33900000.0
2008-06-25 11:55:00,106.64,106.66,106.635,106.64,136700002.0
2008-06-25 11:56:00,106.645,106.65,106.63,106.64,106300000.0
2008-06-25 11:57:00,106.64,106.67,106.64,106.67,136800000.0
2008-06-25 11:58:00,106.665,106.68,106.665,106.67,142100000.0
2008-06-25 11:59:00,106.67,106.68,106.65,106.66,200300000.0
2008-06-25 12:00:00,106.66,106.69,106.655,106.69,85200000.0
2008-06-25 12:01:00,106.68,106.69,106.68,106.68,21000000.0
2008-06-25 12:02:00,106.68,106.72,106.675,106.71,74500000.0
2008-06-25 12:03:00,106.71,106.73,106.71,106.71,37000000.0
2008-06-25 12:04:00,106.73,106.73,106.72,106.73,30600000.0
2008-06-25 12:05:00,106.73,106.73,106.71,106.71,50700000.0
2008-06-25 12:06:00,106.71,106.71,106.615,106.64,173200001.0
2008-06-25 12:07:00,106.64,106.64,106.62,106.63,29100000.0
2008-06-25 12:08:00,106.625,106.625,106.59,106.61,49100000.0
2008-06-25 12:09:00,106.615,106.635,106.615,106.62,24700000.0
2008-06-25 12:10:00,106.62,106.63,106.6,106.63,88300000.0
2008-06-25 12:11:00,106.635,106.66,106.635,106.65,24700000.0
2008-06-25 12:12:00,106.65,106.65,106.62,106.645,73400000.0
2008-06-25 12:13:00,106.645,106.65,106.64,106.65,55600000.0
2008-06-25 12:14:00,106.65,106.665,106.63,106.655,189100000.0
2008-06-25 12:15:00,106.65,106.67,106.64,106.67,202000000.0
2008-06-25 12:16:00,106.67,106.675,106.66,106.67,149600000.0
2008-06-25 12:17:00,106.67,106.67,106.63,106.63,65400000.0
2008-06-25 12:18:00,106.63,106.66,106.63,106.66,26000000.0
2008-06-25 12:19:00,106.66,106.67,106.65,106.65,50600000.0
2008-06-25 12:20:00,106.65,106.66,106.65,106.65,108800000.0
2008-06-25 12:21:00,106.645,106.65,106.64,106.65,83800000.0
2008-06-25 12:22:00,106.66,106.67,106.66,106.66,36100000.0
2008-06-25 12:23:00,106.67,106.67,106.64,106.64,48700000.0
2008-06-25 12:24:00,106.65,106.65,106.63,106.64,21000000.0
2008-06-25 12:25:00,106.64,106.64,106.61,106.64,78100000.0
2008-06-25 12:26:00,106.64,106.65,106.62,106.62,44400000.0
2008-06-25 12:27:00,106.62,106.62,106.61,106.61,14000000.0
2008-06-25 12:28:00,106.61,106.61,106.58,106.58,14200000.0
2008-06-25 12:29:00,106.58,106.58,106.57,106.58,39400000.0
2008-06-25 12:30:00,106.58,106.59,106.58,106.59,21700000.0
2008-06-25 12:31:00,106.59,106.595,106.58,106.59,46800000.0
2008-06-25 12:32:00,106.59,106.59,106.58,106.58,14700000.0
2008-06-25 12:33:00,106.58,106.59,106.57,106.585,42700000.0
2008-06-25 12:34:00,106.585,106.6,106.58,106.59,39400000.0
2008-06-25 12:35:00,106.59,106.59,106.58,106.59,17700000.0
2008-06-25 12:36:00,106.59,106.595,106.58,106.59,38900000.0
2008-06-25 12:37:00,106.58,106.64,106.58,106.62,102600001.0
2008-06-25 12:38:00,106.64,106.67,106.63,106.67,74500000.0
2008-06-25 12:39:00,106.67,106.67,106.635,106.64,25900000.0
2008-06-25 12:40:00,106.63,106.63,106.62,106.63,15200000.0
2008-06-25 12:41:00,106.63,106.64,106.62,106.62,18200000.0
2008-06-25 12:42:00,106.62,106.64,106.62,106.63,11200000.0
2008-06-25 12:43:00,106.63,106.63,106.62,106.63,9800000.0
2008-06-25 12:44:00,106.63,106.64,106.63,106.64,14000000.0
2008-06-25 12:45:00,106.64,106.64,106.63,106.63,42100000.0
2008-06-25 12:46:00,106.63,106.63,106.63,106.63,19600000.0
2008-06-25 12:47:00,106.63,106.65,106.63,106.63,34100000.0
2008-06-25 12:48:00,106.63,106.64,106.63,106.63,25500000.0
2008-06-25 12:49:00,106.62,106.62,106.62,106.62,1400000.0
2008-06-25 12:50:00,106.62,106.63,106.62,106.63,26600000.0
2008-06-25 12:51:00,106.64,106.64,106.63,106.63,37800000.0
2008-06-25 12:52:00,106.63,106.64,106.63,106.63,37800000.0
2008-06-25 12:53:00,106.63,106.63,106.56,106.57,117200000.0
2008-06-25 12:54:00,106.57,106.58,106.57,106.57,106500000.0
2008-06-25 12:55:00,106.56,106.56,106.51,106.555,159500000.0
2008-06-25 12:56:00,106.56,106.565,106.545,106.56,165700000.0
2008-06-25 12:57:00,106.555,106.58,106.55,106.575,125500000.0
2008-06-25 12:58:00,106.575,106.59,106.56,106.57,281900000.0
2008-06-25 12:59:00,106.57,106.59,106.54,106.57,328900000.0
2008-06-25 13:00:00,106.57,106.61,106.54,106.54,215000000.0
2008-06-25 13:01:00,106.545,106.59,106.545,106.545,124800000.0
2008-06-25 13:02:00,106.545,106.545,106.51,106.53,151800000.0
2008-06-25 13:03:00,106.54,106.55,106.53,106.53,169500000.0
2008-06-25 13:04:00,106.53,106.57,106.53,106.57,51800000.0
2008-06-25 13:05:00,106.57,106.57,106.56,106.56,31900000.0
2008-06-25 13:06:00,106.56,106.56,106.56,106.56,12500000.0
2008-06-25 13:07:00,106.56,106.58,106.56,106.57,43900000.0
2008-06-25 13:08:00,106.57,106.58,106.56,106.58,58400000.0
2008-06-25 13:09:00,106.59,106.59,106.57,106.59,77200000.0
2008-06-25 13:10:00,106.59,106.6,106.58,106.59,31300000.0
2008-06-25 13:11:00,106.6,106.63,106.58,106.61,158800000.0
2008-06-25 13:12:00,106.61,106.635,106.61,106.63,93100000.0
2008-06-25 13:13:00,106.63,106.64,106.61,106.62,210500000.0
2008-06-25 13:14:00,106.62,106.65,106.62,106.63,120400000.0
2008-06-25 13:15:00,106.625,106.635,106.62,106.63,88600000.0
2008-06-25 13:16:00,106.63,106.64,106.62,106.63,100400000.0
2008-06-25 13:17:00,106.63,106.64,106.62,106.63,139200000.0
2008-06-25 13:18:00,106.63,106.63,106.625,106.63,76000000.0
2008-06-25 13:19:00,106.63,106.63,106.63,106.63,113300000.0
2008-06-25 13:20:00,106.63,106.65,106.62,106.64,72300000.0
2008-06-25 13:21:00,106.64,106.65,106.64,106.64,35200000.0
2008-06-25 13:22:00,106.64,106.66,106.62,106.65,82200000.0
2008-06-25 13:23:00,106.65,106.65,106.65,106.65,7000000.0
2008-06-25 13:24:00,106.65,106.67,106.65,106.67,26600000.0
2008-06-25 13:25:00,106.66,106.66,106.64,106.645,69300000.0
2008-06-25 13:26:00,106.645,106.66,106.635,106.66,59700000.0
2008-06-25 13:27:00,106.66,106.67,106.645,106.645,60200000.0
2008-06-25 13:28:00,106.645,106.65,106.6,106.605,236700000.0
2008-06-25 13:29:00,106.61,106.635,106.61,106.625,229800001.0
2008-06-25 13:30:00,106.62,106.65,106.615,106.65,55800000.0
2008-06-25 13:31:00,106.65,106.67,106.64,106.67,33500000.0
2008-06-25 13:32:00,106.66,106.68,106.65,106.68,161400000.0
2008-06-25 13:33:00,106.68,106.7,106.66,106.66,95000000.0
2008-06-25 13:34:00,106.66,106.665,106.66,106.66,33400000.0
2008-06-25 13:35:00,106.66,106.67,106.615,106.64,153100000.0
2008-06-25 13:36:00,106.64,106.66,106.635,106.66,64300000.0
2008-06-25 13:37:00,106.66,106.66,106.63,106.63,124900000.0
2008-06-25 13:38:00,106.63,106.63,106.57,106.58,71600000.0
2008-06-25 13:39:00,106.58,106.58,106.58,106.58,6200000.0
2008-06-25 13:40:00,106.58,106.59,106.58,106.59,55400000.0
2008-06-25 13:41:00,106.59,106.6,106.59,106.6,134300000.0
2008-06-25 13:42:00,106.6,106.67,106.59,106.66,180200000.0
2008-06-25 13:43:00,106.66,106.67,106.65,106.66,46500000.0
2008-06-25 13:44:00,106.66,106.67,106.65,106.65,116100000.0
2008-06-25 13:45:00,106.65,106.65,106.6,106.62,106300000.0
2008-06-25 13:46:00,106.62,106.65,106.62,106.64,76300000.0
2008-06-25 13:47:00,106.63,106.65,106.62,106.65,64000000.0
2008-06-25 13:48:00,106.65,106.68,106.65,106.67,83300000.0
2008-06-25 13:49:00,106.665,106.665,106.65,106.65,33000000.0
2008-06-25 13:50:00,106.65,106.66,106.65,106.66,38300000.0
2008-06-25 13:51:00,106.66,106.68,106.66,106.67,16800000.0
2008-06-25 13:52:00,106.66,106.66,106.66,106.66,1400000.0
2008-06-25 13:53:00,106.65,106.66,106.65,106.65,4200000.0
2008-06-25 13:54:00,106.65,106.66,106.65,106.66,8400000.0
2008-06-25 13:55:00,106.66,106.69,106.66,106.69,36400000.0
2008-06-25 13:56:00,106.68,106.71,106.68,106.69,81800000.0
2008-06-25 13:57:00,106.69,106.7,106.68,106.68,28300000.0
2008-06-25 13:58:00,106.68,106.715,106.68,106.715,120700000.0
2008-06-25 13:59:00,106.715,106.715,106.685,106.685,113500000.0
2008-06-25 14:00:00,106.685,106.71,106.675,106.71,135900000.0
2008-06-25 14:01:00,106.71,106.72,106.68,106.7,158500000.0
2008-06-25 14:02:00,106.7,106.71,106.68,106.68,79300000.0
2008-06-25 14:03:00,106.68,106.7,106.67,106.68,37700000.0
2008-06-25 14:04:00,106.68,106.71,106.66,106.66,60400000.0
2008-06-25 14:05:00,106.66,106.66,106.65,106.66,110500000.0
2008-06-25 14:06:00,106.66,106.66,106.64,106.65,19600000.0
2008-06-25 14:07:00,106.64,106.65,106.63,106.63,84900000.0
2008-06-25 14:08:00,106.63,106.64,106.62,106.64,97500000.0
2008-06-25 14:09:00,106.64,106.65,106.63,106.63,57400000.0
2008-06-25 14:10:00,106.63,106.66,106.63,106.65,86000000.0
2008-06-25 14:11:00,106.65,106.65,106.61,106.62,94500000.0
2008-06-25 14:12:00,106.62,106.65,106.62,106.64,84800000.0
2008-06-25 14:13:00,106.64,106.65,106.62,106.62,174400000.0
2008-06-25 14:14:00,106.62,106.67,106.62,106.67,140200000.0
2008-06-25 14:15:00,106.66,106.67,106.64,106.67,83900000.0
2008-06-25 14:16:00,106.67,106.68,106.67,106.68,22400000.0
2008-06-25 14:17:00,106.68,106.68,106.65,106.65,30800000.0
2008-06-25 14:18:00,106.65,106.66,106.64,106.64,47000000.0
2008-06-25 14:19:00,106.64,106.65,106.64,106.64,55800000.0
2008-06-25 14:20:00,106.64,106.69,106.63,106.68,267300000.0
2008-06-25 14:21:00,106.68,106.68,106.64,106.65,98000000.0
2008-06-25 14:22:00,106.65,106.69,106.65,106.67,107900000.0
2008-06-25 14:23:00,106.68,106.69,106.66,106.66,109900000.0
2008-06-25 14:24:00,106.66,106.67,106.66,106.67,5700000.0
2008-06-25 14:25:00,106.66,106.665,106.65,106.65,45100000.0
2008-06-25 14:26:00,106.65,106.67,106.64,106.65,38800000.0
2008-06-25 14:27:00,106.65,106.67,106.64,106.66,94200000.0
2008-06-25 14:28:00,106.66,106.67,106.645,106.65,47000000.0
2008-06-25 14:29:00,106.65,106.66,106.61,106.61,168200000.0
2008-06-25 14:30:00,106.61,106.68,106.6,106.68,238400000.0
2008-06-25 14:31:00,106.675,106.68,106.655,106.66,83400000.0
2008-06-25 14:32:00,106.67,106.71,106.66,106.67,151700000.0
2008-06-25 14:33:00,106.67,106.69,106.65,106.65,121000000.0
2008-06-25 14:34:00,106.65,106.66,106.64,106.66,112800000.0
2008-06-25 14:35:00,106.66,106.69,106.63,106.66,260300000.0
2008-06-25 14:36:00,106.66,106.73,106.66,106.72,261600000.0
2008-06-25 14:37:00,106.72,106.77,106.72,106.77,126200000.0
2008-06-25 14:38:00,106.78,106.78,106.74,106.74,62100000.0
2008-06-25 14:39:00,106.74,106.74,106.72,106.73,126500000.0
2008-06-25 14:40:00,106.73,106.73,106.705,106.73,119600000.0
2008-06-25 14:41:00,106.73,106.73,106.7,106.7,112000000.0
2008-06-25 14:42:00,106.69,106.71,106.69,106.71,108300000.0
2008-06-25 14:43:00,106.7,106.72,106.7,106.71,60600000.0
2008-06-25 14:44:00,106.72,106.72,106.7,106.7,46000000.0
2008-06-25 14:45:00,106.7,106.73,106.7,106.71,111600000.0
2008-06-25 14:46:00,106.72,106.73,106.72,106.73,71900000.0
2008-06-25 14:47:00,106.73,106.73,106.72,106.72,37200000.0
2008-06-25 14:48:00,106.72,106.74,106.72,106.73,61600000.0
2008-06-25 14:49:00,106.74,106.74,106.71,106.74,88700000.0
2008-06-25 14:50:00,106.74,106.75,106.73,106.75,132700000.0
2008-06-25 14:51:00,106.74,106.75,106.71,106.73,72500000.0
2008-06-25 14:52:00,106.73,106.74,106.71,106.72,129500000.0
2008-06-25 14:53:00,106.72,106.73,106.72,106.72,11200000.0
2008-06-25 14:54:00,106.71,106.72,106.69,106.69,119100000.0
2008-06-25 14:55:00,106.69,106.71,106.69,106.7,190300000.0
2008-06-25 14:56:00,106.7,106.7,106.69,106.69,228900000.0
2008-06-25 14:57:00,106.69,106.7,106.68,106.69,65200000.0
2008-06-25 14:58:00,106.7,106.7,106.68,106.69,34100000.0
2008-06-25 14:59:00,106.69,106.71,106.68,106.71,76100000.0
2008-06-25 15:00:00,106.7,106.71,106.695,106.71,104600000.0
2008-06-25 15:01:00,106.71,106.71,106.67,106.67,69800000.0
2008-06-25 15:02:00,106.67,106.67,106.66,106.66,58200000.0
2008-06-25 15:03:00,106.66,106.67,106.66,106.67,51100000.0
2008-06-25 15:04:00,106.67,106.69,106.66,106.67,124900000.0
2008-06-25 15:05:00,106.67,106.69,106.67,106.68,96200000.0
2008-06-25 15:06:00,106.68,106.69,106.68,106.68,42200000.0
2008-06-25 15:07:00,106.68,106.68,106.66,106.66,55500000.0
2008-06-25 15:08:00,106.66,106.68,106.66,106.66,161000000.0
2008-06-25 15:09:00,106.67,106.69,106.67,106.67,59000000.0
2008-06-25 15:10:00,106.67,106.69,106.67,106.68,149800000.0
2008-06-25 15:11:00,106.68,106.68,106.65,106.67,79100000.0
2008-06-25 15:12:00,106.68,106.69,106.67,106.67,135800000.0
2008-06-25 15:13:00,106.67,106.68,106.66,106.67,109000000.0
2008-06-25 15:14:00,106.68,106.68,106.66,106.67,45000000.0
2008-06-25 15:15:00,106.65,106.76,106.65,106.75,208400000.0
2008-06-25 15:16:00,106.75,106.76,106.745,106.75,69700000.0
2008-06-25 15:17:00,106.75,106.77,106.72,106.73,127600000.0
2008-06-25 15:18:00,106.73,106.76,106.72,106.74,181700000.0
2008-06-25 15:19:00,106.735,106.87,106.735,106.795,190600000.0
2008-06-25 15:20:00,106.795,106.795,106.74,106.74,256500000.0
2008-06-25 15:21:00,106.75,106.79,106.73,106.77,140400000.0
2008-06-25 15:22:00,106.77,106.78,106.74,106.75,125100000.0
2008-06-25 15:23:00,106.75,106.8,106.74,106.79,178000000.0
2008-06-25 15:24:00,106.79,106.8,106.78,106.8,145000000.0
2008-06-25 15:25:00,106.8,106.83,106.79,106.82,64200000.0
2008-06-25 15:26:00,106.82,106.86,106.82,106.84,130400000.0
2008-06-25 15:27:00,106.84,106.85,106.82,106.84,164100000.0
2008-06-25 15:28:00,106.84,106.89,106.83,106.87,194300000.0
2008-06-25 15:29:00,106.88,106.9,106.87,106.88,223200000.0
2008-06-25 15:30:00,106.88,106.91,106.825,106.87,200000000.0
2008-06-25 15:31:00,106.87,106.88,106.84,106.84,127500000.0
2008-06-25 15:32:00,106.85,106.86,106.83,106.84,131500000.0
2008-06-25 15:33:00,106.84,106.84,106.77,106.77,203500000.0
2008-06-25 15:34:00,106.765,106.79,106.75,106.76,331000000.0
2008-06-25 15:35:00,106.76,106.8,106.74,106.74,328200000.0
2008-06-25 15:36:00,106.74,106.78,106.715,106.72,291500000.0
2008-06-25 15:37:00,106.725,106.78,106.725,106.76,241100000.0
2008-06-25 15:38:00,106.76,106.79,106.75,106.78,183700000.0
2008-06-25 15:39:00,106.77,106.77,106.72,106.73,148800000.0
2008-06-25 15:40:00,106.73,106.76,106.73,106.76,179100000.0
2008-06-25 15:41:00,106.76,106.77,106.76,106.76,255200000.0
2008-06-25 15:42:00,106.76,106.78,106.75,106.77,184099999.0
2008-06-25 15:43:00,106.77,106.79,106.705,106.71,520300000.0
2008-06-25 15:44:00,106.71,106.72,106.65,106.7,236500000.0
2008-06-25 15:45:00,106.7,106.75,106.7,106.72,191800000.0
2008-06-25 15:46:00,106.72,106.79,106.705,106.78,356500000.0
2008-06-25 15:47:00,106.78,106.78,106.76,106.76,104900000.0
2008-06-25 15:48:00,106.76,106.77,106.73,106.73,165200001.0
2008-06-25 15:49:00,106.73,106.78,106.73,106.76,142200000.0
2008-06-25 15:50:00,106.76,106.76,106.74,106.74,276500000.0
2008-06-25 15:51:00,106.74,106.75,106.74,106.75,52500000.0
2008-06-25 15:52:00,106.76,106.77,106.72,106.74,103400000.0
2008-06-25 15:53:00,106.73,106.77,106.72,106.77,180500000.0
2008-06-25 15:54:00,106.77,106.79,106.77,106.79,58500000.0
2008-06-25 15:55:00,106.78,106.81,106.78,106.8,78000000.0
2008-06-25 15:56:00,106.81,106.83,106.79,106.83,77900000.0
2008-06-25 15:57:00,106.83,106.88,106.82,106.87,268400000.0
2008-06-25 15:58:00,106.87,106.87,106.815,106.815,156200000.0
2008-06-25 15:59:00,106.815,106.835,106.8,106.83,92600000.0
2008-06-25 16:00:00,106.83,106.86,106.78,106.82,308900000.0
2008-06-25 16:01:00,106.82,106.82,106.795,106.805,500500000.0
2008-06-25 16:02:00,106.805,106.82,106.78,106.79,417400000.0
2008-06-25 16:03:00,106.79,106.83,106.79,106.83,240800000.0
2008-06-25 16:04:00,106.825,106.87,106.82,106.85,145100000.0
2008-06-25 16:05:00,106.85,106.85,106.815,106.83,259900000.0
2008-06-25 16:06:00,106.825,106.84,106.81,106.82,430500000.0
2008-06-25 16:07:00,106.82,106.83,106.79,106.82,281000000.0
2008-06-25 16:08:00,106.82,106.83,106.81,106.83,255900000.0
2008-06-25 16:09:00,106.83,106.84,106.82,106.83,148600000.0
2008-06-25 16:10:00,106.825,106.85,106.81,106.81,223200000.0
2008-06-25 16:11:00,106.81,106.84,106.81,106.84,194300000.0
2008-06-25 16:12:00,106.84,106.86,106.84,106.86,82800000.0
2008-06-25 16:13:00,106.86,106.9,106.86,106.88,126700000.0
2008-06-25 16:14:00,106.88,106.88,106.84,106.84,182700000.0
2008-06-25 16:15:00,106.84,106.85,106.79,106.82,185000000.0
2008-06-25 16:16:00,106.82,106.86,106.81,106.825,447900000.0
2008-06-25 16:17:00,106.825,106.85,106.82,106.825,146600000.0
2008-06-25 16:18:00,106.83,106.83,106.82,106.83,87900000.0
2008-06-25 16:19:00,106.83,106.85,106.81,106.835,166100000.0
2008-06-25 16:20:00,106.83,106.84,106.825,106.84,142900000.0
2008-06-25 16:21:00,106.84,106.85,106.83,106.84,152200000.0
2008-06-25 16:22:00,106.84,106.865,106.835,106.86,140600000.0
2008-06-25 16:23:00,106.86,106.895,106.84,106.895,128900000.0
2008-06-25 16:24:00,106.9,106.93,106.9,106.92,218900000.0
2008-06-25 16:25:00,106.915,106.93,106.9,106.9,241700000.0
2008-06-25 16:26:00,106.9,106.9,106.895,106.9,65700000.0
2008-06-25 16:27:00,106.895,106.92,106.875,106.91,244200000.0
2008-06-25 16:28:00,106.92,106.92,106.9,106.92,245900000.0
2008-06-25 16:29:00,106.92,106.92,106.9,106.9,134400000.0
2008-06-25 16:30:00,106.905,106.92,106.9,106.92,109700000.0
2008-06-25 16:31:00,106.925,106.98,106.925,106.95,408100000.0
2008-06-25 16:32:00,106.95,106.98,106.94,106.97,309100000.0
2008-06-25 16:33:00,106.98,106.98,106.95,106.97,233500000.0
2008-06-25 16:34:00,106.97,106.98,106.88,106.88,611100000.0
2008-06-25 16:35:00,106.88,106.92,106.84,106.86,458000000.0
2008-06-25 16:36:00,106.86,106.895,106.84,106.84,434499999.0
2008-06-25 16:37:00,106.85,106.88,106.835,106.87,625400000.0
2008-06-25 16:38:00,106.87,106.89,106.86,106.89,239300000.0
2008-06-25 16:39:00,106.89,106.9,106.87,106.88,242000000.0
2008-06-25 16:40:00,106.88,106.93,106.88,106.93,228500000.0
2008-06-25 16:41:00,106.93,106.98,106.93,106.97,354700000.0
2008-06-25 16:42:00,106.97,106.98,106.955,106.96,233800000.0
2008-06-25 16:43:00,106.96,106.97,106.93,106.94,172900000.0
2008-06-25 16:44:00,106.95,106.96,106.91,106.95,352100000.0
2008-06-25 16:45:00,106.95,106.95,106.89,106.89,206000000.0
2008-06-25 16:46:00,106.9,106.92,106.885,106.91,223900000.0
2008-06-25 16:47:00,106.9,106.925,106.89,106.89,123100000.0
2008-06-25 16:48:00,106.89,106.94,106.85,106.85,279600000.0
2008-06-25 16:49:00,106.85,106.87,106.82,106.855,309600000.0
2008-06-25 16:50:00,106.86,106.88,106.83,106.84,293400000.0
2008-06-25 16:51:00,106.84,106.86,106.84,106.85,269300000.0
2008-06-25 16:52:00,106.86,106.87,106.82,106.82,164300000.0
2008-06-25 16:53:00,106.82,106.84,106.81,106.83,183100000.0
2008-06-25 16:54:00,106.83,106.86,106.82,106.845,286400000.0
2008-06-25 16:55:00,106.845,106.85,106.8,106.81,311000000.0
2008-06-25 16:56:00,106.81,106.825,106.785,106.825,180500000.0
2008-06-25 16:57:00,106.825,106.89,106.82,106.86,201300000.0
2008-06-25 16:58:00,106.86,106.89,106.86,106.88,162100000.0
2008-06-25 16:59:00,106.88,106.9,106.815,106.89,442800000.0
2008-06-25 17:00:00,106.89,106.95,106.89,106.94,171900000.0
2008-06-25 17:01:00,106.94,106.96,106.88,106.9,319000000.0
2008-06-25 17:02:00,106.9,106.91,106.88,106.88,188700000.0
2008-06-25 17:03:00,106.89,106.93,106.88,106.93,215300000.0
2008-06-25 17:04:00,106.94,106.95,106.93,106.94,447000000.0
2008-06-25 17:05:00,106.94,106.95,106.93,106.94,456900000.0
2008-06-25 17:06:00,106.945,106.945,106.9,106.92,352400000.0
2008-06-25 17:07:00,106.92,106.92,106.875,106.9,245700000.0
2008-06-25 17:08:00,106.9,106.91,106.87,106.87,217800000.0
2008-06-25 17:09:00,106.87,106.885,106.85,106.885,129500000.0
2008-06-25 17:10:00,106.88,106.9,106.88,106.9,191900000.0
2008-06-25 17:11:00,106.9,106.93,106.9,106.9,112700000.0
2008-06-25 17:12:00,106.9,106.935,106.89,106.92,160900000.0
2008-06-25 17:13:00,106.92,106.93,106.9,106.9,82100000.0
2008-06-25 17:14:00,106.89,106.91,106.89,106.91,117800000.0
2008-06-25 17:15:00,106.92,106.95,106.92,106.945,144800000.0
2008-06-25 17:16:00,106.945,106.95,106.92,106.93,134400000.0
2008-06-25 17:17:00,106.93,106.96,106.93,106.94,211700000.0
2008-06-25 17:18:00,106.94,106.945,106.91,106.91,159800000.0
2008-06-25 17:19:00,106.91,106.92,106.9,106.91,128000000.0
2008-06-25 17:20:00,106.92,106.97,106.91,106.95,174400000.0
2008-06-25 17:21:00,106.95,106.98,106.95,106.97,137500000.0
2008-06-25 17:22:00,106.97,106.97,106.91,106.92,256200000.0
2008-06-25 17:23:00,106.92,106.92,106.895,106.9,198300000.0
2008-06-25 17:24:00,106.905,106.92,106.9,106.915,225599998.0
2008-06-25 17:25:00,106.92,106.93,106.905,106.93,107200000.0
2008-06-25 17:26:00,106.92,106.965,106.92,106.955,197000000.0
2008-06-25 17:27:00,106.96,106.96,106.93,106.93,154100000.0
2008-06-25 17:28:00,106.93,106.945,106.92,106.935,86600000.0
2008-06-25 17:29:00,106.95,106.98,106.935,106.94,122600000.0
2008-06-25 17:30:00,106.94,106.97,106.93,106.95,104800000.0
2008-06-25 17:31:00,106.95,106.975,106.93,106.96,162200000.0
2008-06-25 17:32:00,106.96,106.97,106.945,106.97,127000000.0
2008-06-25 17:33:00,106.97,106.98,106.95,106.95,60200000.0
2008-06-25 17:34:00,106.96,106.98,106.96,106.965,176100000.0
2008-06-25 17:35:00,106.97,107.0,106.97,106.995,381300000.0
2008-06-25 17:36:00,107.0,107.08,107.0,107.05,150899999.0
2008-06-25 17:37:00,107.04,107.05,107.02,107.03,164100000.0
2008-06-25 17:38:00,107.03,107.045,107.02,107.04,282500000.0
2008-06-25 17:39:00,107.04,107.045,107.02,107.02,252200000.0
2008-06-25 17:40:00,107.01,107.025,107.01,107.025,268500000.0
2008-06-25 17:41:00,107.025,107.025,106.98,106.98,133100000.0
2008-06-25 17:42:00,106.98,106.98,106.92,106.95,324700000.0
2008-06-25 17:43:00,106.95,106.98,106.92,106.98,286800000.0
2008-06-25 17:44:00,106.98,106.99,106.91,106.91,181100000.0
2008-06-25 17:45:00,106.895,106.92,106.885,106.9,78800000.0
2008-06-25 17:46:00,106.895,106.895,106.84,106.88,128399999.0
2008-06-25 17:47:00,106.885,106.89,106.865,106.88,171000000.0
2008-06-25 17:48:00,106.88,106.89,106.81,106.81,242200000.0
2008-06-25 17:49:00,106.81,106.83,106.785,106.83,246700000.0
2008-06-25 17:50:00,106.83,106.875,106.815,106.84,330500000.0
2008-06-25 17:51:00,106.84,106.865,106.8,106.81,199300000.0
2008-06-25 17:52:00,106.81,106.84,106.81,106.84,124100000.0
2008-06-25 17:53:00,106.84,106.85,106.825,106.85,127200000.0
2008-06-25 17:54:00,106.85,106.85,106.8,106.81,159100000.0
2008-06-25 17:55:00,106.81,106.81,106.76,106.76,65200000.0
2008-06-25 17:56:00,106.76,106.78,106.75,106.76,177600000.0
2008-06-25 17:57:00,106.76,106.76,106.71,106.75,193700000.0
2008-06-25 17:58:00,106.74,106.8,106.735,106.8,150600000.0
2008-06-25 17:59:00,106.79,106.89,106.79,106.845,259000000.0
2008-06-25 18:00:00,106.84,106.845,106.82,106.825,192100000.0
2008-06-25 18:01:00,106.83,106.85,106.83,106.845,145400000.0
2008-06-25 18:02:00,106.84,106.84,106.8,106.82,223400000.0
2008-06-25 18:03:00,106.825,106.86,106.82,106.86,106400000.0
2008-06-25 18:04:00,106.845,106.89,106.84,106.88,83900000.0
2008-06-25 18:05:00,106.89,106.9,106.87,106.9,69000000.0
2008-06-25 18:06:00,106.9,106.9,106.875,106.88,84800000.0
2008-06-25 18:07:00,106.88,106.9,106.87,106.87,143900000.0
2008-06-25 18:08:00,106.88,106.88,106.85,106.86,55400000.0
2008-06-25 18:09:00,106.85,106.85,106.85,106.85,38200000.0
2008-06-25 18:10:00,106.86,106.89,106.86,106.88,81600000.0
2008-06-25 18:11:00,106.87,106.87,106.86,106.86,30300000.0
2008-06-25 18:12:00,106.88,106.88,106.85,106.86,30300000.0
2008-06-25 18:13:00,106.86,106.88,106.86,106.88,29800000.0
2008-06-25 18:14:00,106.87,106.88,106.86,106.86,70000000.0
2008-06-25 18:15:00,106.86,106.88,106.86,106.86,134200000.0
2008-06-25 18:16:00,106.855,106.87,106.85,106.87,27200000.0
2008-06-25 18:17:00,106.87,106.87,106.87,106.87,15000000.0
2008-06-25 18:18:00,106.87,106.88,106.865,106.88,25000000.0
2008-06-25 18:19:00,106.865,106.88,106.85,106.87,96800000.0
2008-06-25 18:20:00,106.87,106.89,106.87,106.88,90000000.0
2008-06-25 18:21:00,106.885,106.9,106.885,106.9,150400000.0
2008-06-25 18:22:00,106.9,106.9,106.865,106.865,113100000.0
2008-06-25 18:23:00,106.865,106.87,106.86,106.865,108500000.0
2008-06-25 18:24:00,106.86,106.88,106.86,106.88,39200000.0
2008-06-25 18:25:00,106.88,106.88,106.88,106.88,51300000.0
2008-06-25 18:26:00,106.88,106.88,106.865,106.87,16300000.0
2008-06-25 18:27:00,106.87,106.87,106.85,106.86,17500000.0
2008-06-25 18:28:00,106.845,106.85,106.845,106.85,22100000.0
2008-06-25 18:29:00,106.855,106.86,106.855,106.86,13300000.0
2008-06-25 18:30:00,106.86,106.86,106.835,106.835,53000000.0
2008-06-25 18:31:00,106.83,106.84,106.82,106.83,84100000.0
2008-06-25 18:32:00,106.84,106.88,106.825,106.87,159600000.0
2008-06-25 18:33:00,106.87,106.87,106.86,106.86,15000000.0
2008-06-25 18:34:00,106.86,106.86,106.85,106.86,25200000.0
2008-06-25 18:35:00,106.86,106.87,106.86,106.86,21000000.0
2008-06-25 18:36:00,106.86,106.88,106.86,106.88,141500000.0
2008-06-25 18:37:00,106.88,106.9,106.87,106.89,72300000.0
2008-06-25 18:38:00,106.88,106.88,106.87,106.87,10900000.0
2008-06-25 18:39:00,106.88,106.88,106.88,106.88,4500000.0
2008-06-25 18:40:00,106.87,106.87,106.87,106.87,13500000.0
2008-06-25 18:41:00,106.87,106.91,106.87,106.895,33700000.0
2008-06-25 18:42:00,106.895,106.9,106.88,106.88,18600000.0
2008-06-25 18:43:00,106.88,106.89,106.88,106.89,4500000.0
2008-06-25 18:44:00,106.9,106.9,106.89,106.89,19500000.0
2008-06-25 18:45:00,106.89,106.89,106.88,106.89,13000000.0
2008-06-25 18:46:00,106.89,106.9,106.865,106.88,62900000.0
2008-06-25 18:47:00,106.88,106.89,106.87,106.88,24000000.0
2008-06-25 18:48:00,106.88,106.88,106.87,106.87,18000000.0
2008-06-25 18:49:00,106.88,106.88,106.835,106.86,99300000.0
2008-06-25 18:50:00,106.86,106.86,106.85,106.86,13500000.0
2008-06-25 18:51:00,106.86,106.86,106.85,106.86,58800000.0
2008-06-25 18:52:00,106.86,106.88,106.85,106.88,75800000.0
2008-06-25 18:53:00,106.88,106.89,106.87,106.88,64100000.0
2008-06-25 18:54:00,106.88,106.89,106.87,106.88,29600000.0
2008-06-25 18:55:00,106.865,106.87,106.86,106.86,20500000.0
2008-06-25 18:56:00,106.86,106.86,106.86,106.86,1500000.0
2008-06-25 18:57:00,106.87,106.88,106.86,106.88,27500000.0
2008-06-25 18:58:00,106.87,106.89,106.87,106.87,43400000.0
2008-06-25 18:59:00,106.87,106.88,106.845,106.845,36000000.0
2008-06-25 19:00:00,106.845,106.86,106.84,106.85,72900000.0
2008-06-25 19:01:00,106.87,106.89,106.87,106.88,37600000.0
2008-06-25 19:02:00,106.88,106.91,106.87,106.89,86200000.0
2008-06-25 19:03:00,106.9,106.92,106.885,106.91,46300000.0
2008-06-25 19:04:00,106.91,106.91,106.89,106.895,59700000.0
2008-06-25 19:05:00,106.9,106.92,106.89,106.91,90700000.0
2008-06-25 19:06:00,106.91,106.93,106.89,106.895,140000000.0
2008-06-25 19:07:00,106.895,106.9,106.88,106.89,127800000.0
2008-06-25 19:08:00,106.9,106.9,106.89,106.89,78100000.0
2008-06-25 19:09:00,106.88,106.89,106.85,106.87,144300000.0
2008-06-25 19:10:00,106.86,106.9,106.86,106.895,113400000.0
2008-06-25 19:11:00,106.895,106.91,106.88,106.88,76100000.0
2008-06-25 19:12:00,106.88,106.88,106.86,106.87,67300000.0
2008-06-25 19:13:00,106.87,106.87,106.87,106.87,13500000.0
2008-06-25 19:14:00,106.86,106.87,106.845,106.85,108000000.0
2008-06-25 19:15:00,106.85,106.86,106.84,106.845,136400000.0
2008-06-25 19:16:00,106.85,106.87,106.84,106.85,55100000.0
2008-06-25 19:17:00,106.85,106.85,106.84,106.84,19200000.0
2008-06-25 19:18:00,106.84,106.85,106.84,106.85,44200000.0
2008-06-25 19:19:00,106.85,106.875,106.84,106.875,176900000.0
2008-06-25 19:20:00,106.87,106.89,106.87,106.87,20600000.0
2008-06-25 19:21:00,106.875,106.89,106.875,106.89,54700000.0
2008-06-25 19:22:00,106.89,106.89,106.88,106.89,61000000.0
2008-06-25 19:23:00,106.89,106.9,106.89,106.9,65400000.0
2008-06-25 19:24:00,106.9,106.9,106.9,106.9,1500000.0
2008-06-25 19:25:00,106.895,106.895,106.87,106.88,103100000.0
2008-06-25 19:26:00,106.88,106.89,106.88,106.89,36500000.0
2008-06-25 19:27:00,106.88,106.89,106.88,106.89,32400000.0
2008-06-25 19:28:00,106.88,106.88,106.88,106.88,14100000.0
2008-06-25 19:29:00,106.885,106.89,106.88,106.89,25200000.0
2008-06-25 19:30:00,106.88,106.89,106.88,106.89,53400000.0
2008-06-25 19:31:00,106.885,106.885,106.845,106.855,77800000.0
2008-06-25 19:32:00,106.855,106.855,106.84,106.85,65400000.0
2008-06-25 19:33:00,106.85,106.85,106.825,106.84,50800000.0
2008-06-25 19:34:00,106.84,106.84,106.83,106.83,9900000.0
2008-06-25 19:35:00,106.825,106.83,106.825,106.825,17400000.0
2008-06-25 19:36:00,106.825,106.825,106.815,106.82,4000000.0
2008-06-25 19:37:00,106.81,106.82,106.81,106.82,30800000.0
2008-06-25 19:38:00,106.82,106.83,106.82,106.82,27800000.0
2008-06-25 19:39:00,106.81,106.81,106.81,106.81,2500000.0
2008-06-25 19:40:00,106.81,106.82,106.81,106.81,62600000.0
2008-06-25 19:41:00,106.82,106.83,106.81,106.81,83600000.0
2008-06-25 19:42:00,106.81,106.81,106.81,106.81,3900000.0
2008-06-25 19:43:00,106.81,106.82,106.8,106.8,29600000.0
2008-06-25 19:44:00,106.81,106.81,106.79,106.8,34400000.0
2008-06-25 19:45:00,106.795,106.8,106.795,106.795,3500000.0
2008-06-25 19:47:00,106.79,106.79,106.79,106.79,7500000.0
2008-06-25 19:48:00,106.79,106.81,106.79,106.81,38900000.0
2008-06-25 19:49:00,106.81,106.81,106.8,106.8,69500000.0
2008-06-25 19:50:00,106.8,106.81,106.8,106.8,11800000.0
2008-06-25 19:51:00,106.81,106.81,106.8,106.805,14700000.0
2008-06-25 19:52:00,106.805,106.815,106.805,106.815,6900000.0
2008-06-25 19:53:00,106.815,106.83,106.815,106.825,51100000.0
2008-06-25 19:54:00,106.825,106.845,106.815,106.845,40900000.0
2008-06-25 19:55:00,106.84,106.845,106.825,106.845,51200000.0
2008-06-25 19:56:00,106.84,106.84,106.815,106.83,65200000.0
2008-06-25 19:57:00,106.82,106.84,106.81,106.84,37200000.0
2008-06-25 19:58:00,106.84,106.84,106.84,106.84,9000000.0
2008-06-25 19:59:00,106.83,106.83,106.8,106.82,66700000.0
2008-06-25 20:00:00,106.82,106.82,106.8,106.8,37300000.0
2008-06-25 20:01:00,106.8,106.84,106.78,106.84,82500000.0
2008-06-25 20:02:00,106.84,106.86,106.84,106.84,33600000.0
2008-06-25 20:03:00,106.84,106.86,106.84,106.855,48400000.0
2008-06-25 20:04:00,106.86,106.88,106.86,106.88,34000000.0
2008-06-25 20:05:00,106.875,106.89,106.855,106.875,35200000.0
2008-06-25 20:06:00,106.865,106.88,106.84,106.87,70500000.0
2008-06-25 20:07:00,106.88,106.9,106.86,106.87,84200000.0
2008-06-25 20:08:00,106.87,106.9,106.845,106.86,113700000.0
2008-06-25 20:09:00,106.87,106.9,106.85,106.9,138300000.0
2008-06-25 20:10:00,106.89,107.0,106.89,106.98,267300001.0
2008-06-25 20:11:00,106.99,107.01,106.925,106.97,214600000.0
2008-06-25 20:12:00,106.97,107.005,106.92,106.97,329900000.0
2008-06-25 20:13:00,106.965,106.995,106.715,106.73,377800000.0
2008-06-25 20:14:00,106.705,106.83,106.63,106.82,188500000.0
2008-06-25 20:15:00,106.81,106.97,106.81,106.92,154400000.0
2008-06-25 20:16:00,106.93,107.03,106.89,106.89,181400000.0
2008-06-25 20:17:00,106.89,107.03,106.88,107.03,96600000.0
2008-06-25 20:18:00,107.03,107.03,106.89,106.925,299600000.0
2008-06-25 20:19:00,106.925,106.945,106.89,106.94,216500000.0
2008-06-25 20:20:00,106.94,106.98,106.88,106.92,452000000.0
2008-06-25 20:21:00,106.93,107.0,106.885,106.89,476000000.0
2008-06-25 20:22:00,106.9,106.93,106.87,106.88,315900000.0
2008-06-25 20:23:00,106.89,107.02,106.88,107.02,459200000.0
2008-06-25 20:24:00,107.02,107.04,106.94,107.01,380000000.0
2008-06-25 20:25:00,107.005,107.06,106.96,107.04,297800000.0
2008-06-25 20:26:00,107.04,107.04,106.94,106.95,480400000.0
2008-06-25 20:27:00,106.95,107.04,106.93,106.94,297200000.0
2008-06-25 20:28:00,106.94,106.98,106.9,106.9,520500004.0
2008-06-25 20:29:00,106.9,106.92,106.81,106.845,379100000.0
2008-06-25 20:30:00,106.845,106.845,106.785,106.82,438900000.0
2008-06-25 20:31:00,106.83,106.87,106.775,106.81,496600002.0
2008-06-25 20:32:00,106.81,106.82,106.72,106.77,545800002.0
2008-06-25 20:33:00,106.77,106.8,106.735,106.77,347200000.0
2008-06-25 20:34:00,106.77,106.84,106.77,106.82,183400000.0
2008-06-25 20:35:00,106.83,106.85,106.8,106.82,124900000.0
2008-06-25 20:36:00,106.82,106.85,106.75,106.81,484000001.0
2008-06-25 20:37:00,106.795,106.81,106.79,106.8,229200000.0
2008-06-25 20:38:00,106.8,106.88,106.79,106.88,589200002.0
2008-06-25 20:39:00,106.87,106.88,106.76,106.77,346000000.0
2008-06-25 20:40:00,106.77,106.815,106.77,106.81,454000000.0
2008-06-25 20:41:00,106.79,106.8,106.735,106.755,232500000.0
2008-06-25 20:42:00,106.76,106.81,106.735,106.76,427100000.0
2008-06-25 20:43:00,106.76,106.795,106.74,106.78,402500000.0
2008-06-25 20:44:00,106.78,106.81,106.745,106.76,434000000.0
2008-06-25 20:45:00,106.76,106.78,106.73,106.75,378700000.0
2008-06-25 20:46:00,106.75,106.76,106.71,106.73,539500000.0
2008-06-25 20:47:00,106.73,106.73,106.67,106.675,309400000.0
2008-06-25 20:48:00,106.675,106.755,106.665,106.755,264800000.0
2008-06-25 20:49:00,106.755,106.76,106.705,106.74,478900000.0
2008-06-25 20:50:00,106.745,106.78,106.735,106.75,469200000.0
2008-06-25 20:51:00,106.74,106.78,106.715,106.78,396300000.0
2008-06-25 20:52:00,106.78,106.81,106.75,106.78,442000000.0
2008-06-25 20:53:00,106.77,106.86,106.77,106.825,390200000.0
2008-06-25 20:54:00,106.825,106.92,106.825,106.91,243300000.0
2008-06-25 20:55:00,106.91,106.93,106.85,106.88,302700000.0
2008-06-25 20:56:00,106.88,106.88,106.81,106.855,269900000.0
2008-06-25 20:57:00,106.86,106.9,106.85,106.895,282800000.0
2008-06-25 20:58:00,106.895,106.9,106.87,106.9,273300000.0
2008-06-25 20:59:00,106.905,106.905,106.85,106.87,287800000.0
2008-06-25 21:00:00,106.87,106.885,106.85,106.87,234300000.0
2008-06-25 21:01:00,106.865,106.91,106.865,106.91,347900000.0
2008-06-25 21:02:00,106.92,106.95,106.92,106.93,133800000.0
2008-06-25 21:03:00,106.93,106.93,106.865,106.87,167400000.0
2008-06-25 21:04:00,106.865,106.865,106.825,106.825,244500000.0
2008-06-25 21:05:00,106.825,106.87,106.82,106.87,355400000.0
2008-06-25 21:06:00,106.875,106.875,106.835,106.84,124700000.0
2008-06-25 21:07:00,106.83,106.83,106.79,106.795,145400000.0
2008-06-25 21:08:00,106.8,106.82,106.78,106.8,96700000.0
2008-06-25 21:09:00,106.795,106.82,106.795,106.8,115500000.0
2008-06-25 21:10:00,106.795,106.8,106.78,106.78,155800000.0
2008-06-25 21:11:00,106.78,106.78,106.75,106.75,157600000.0
2008-06-25 21:12:00,106.75,106.75,106.67,106.7,300400000.0
2008-06-25 21:13:00,106.7,106.74,106.68,106.68,231400000.0
2008-06-25 21:14:00,106.68,106.7,106.64,106.64,163000000.0
2008-06-25 21:15:00,106.635,106.715,106.61,106.7,320900001.0
2008-06-25 21:16:00,106.7,106.73,106.68,106.71,105300000.0
2008-06-25 21:17:00,106.7,106.7,106.65,106.7,147700000.0
2008-06-25 21:18:00,106.71,106.81,106.7,106.79,110900000.0
2008-06-25 21:19:00,106.79,106.8,106.77,106.77,49500000.0
2008-06-25 21:20:00,106.77,106.79,106.77,106.79,76400000.0
2008-06-25 21:21:00,106.79,106.79,106.745,106.76,125100000.0
2008-06-25 21:22:00,106.76,106.77,106.74,106.74,39600000.0
2008-06-25 21:23:00,106.73,106.75,106.67,106.69,388400000.0
2008-06-25 21:24:00,106.69,106.73,106.68,106.73,118000000.0
2008-06-25 21:25:00,106.72,106.76,106.72,106.745,181200000.0
2008-06-25 21:26:00,106.75,106.75,106.73,106.73,82600000.0
2008-06-25 21:27:00,106.725,106.745,106.72,106.73,88600000.0
2008-06-25 21:28:00,106.73,106.73,106.68,106.69,110100000.0
2008-06-25 21:29:00,106.69,106.715,106.69,106.715,96600000.0
2008-06-25 21:30:00,106.72,106.72,106.7,106.7,129600000.0
2008-06-25 21:31:00,106.7,106.72,106.695,106.72,85200000.0
2008-06-25 21:32:00,106.74,106.74,106.68,106.69,165500000.0
2008-06-25 21:33:00,106.69,106.71,106.69,106.71,134100000.0
2008-06-25 21:34:00,106.72,106.72,106.67,106.68,200200000.0
2008-06-25 21:35:00,106.675,106.69,106.66,106.67,246300000.0
2008-06-25 21:36:00,106.67,106.67,106.64,106.65,130400000.0
2008-06-25 21:37:00,106.655,106.68,106.65,106.68,114900000.0
2008-06-25 21:38:00,106.69,106.69,106.65,106.67,178500000.0
2008-06-25 21:39:00,106.67,106.68,106.655,106.67,151100000.0
2008-06-25 21:40:00,106.67,106.69,106.645,106.65,163600000.0
2008-06-25 21:41:00,106.64,106.68,106.635,106.68,117100000.0
2008-06-25 21:42:00,106.68,106.68,106.66,106.67,27300000.0
2008-06-25 21:43:00,106.67,106.68,106.66,106.67,25000000.0
2008-06-25 21:44:00,106.67,106.67,106.67,106.67,20100000.0
2008-06-25 21:45:00,106.67,106.67,106.64,106.65,135800000.0
2008-06-25 21:46:00,106.655,106.66,106.64,106.64,97100000.0
2008-06-25 21:47:00,106.64,106.65,106.63,106.64,45800000.0
2008-06-25 21:48:00,106.64,106.65,106.62,106.63,88800000.0
2008-06-25 21:49:00,106.63,106.64,106.62,106.62,50300000.0
2008-06-25 21:50:00,106.62,106.62,106.58,106.61,105400000.0
2008-06-25 21:51:00,106.61,106.64,106.61,106.61,40500000.0
2008-06-25 21:52:00,106.61,106.62,106.565,106.57,177200000.0
2008-06-25 21:53:00,106.57,106.61,106.57,106.58,110000000.0
2008-06-25 21:54:00,106.58,106.58,106.56,106.57,43300000.0
2008-06-25 21:55:00,106.57,106.59,106.56,106.59,51700000.0
2008-06-25 21:56:00,106.57,106.57,106.55,106.57,22900000.0
2008-06-25 21:57:00,106.57,106.57,106.54,106.55,31900000.0
2008-06-25 21:58:00,106.55,106.57,106.55,106.57,23100000.0
2008-06-25 21:59:00,106.57,106.59,106.57,106.58,102900000.0
2008-06-25 22:00:00,106.58,106.67,106.58,106.65,96200000.0
2008-06-25 22:01:00,106.65,106.68,106.65,106.68,58800000.0
2008-06-25 22:02:00,106.68,106.69,106.67,106.67,24600000.0
2008-06-25 22:03:00,106.67,106.68,106.66,106.67,80600000.0
2008-06-25 22:04:00,106.67,106.7,106.66,106.68,100300000.0
2008-06-25 22:05:00,106.69,106.69,106.66,106.68,106900000.0
2008-06-25 22:06:00,106.675,106.675,106.66,106.66,59200000.0
2008-06-25 22:07:00,106.64,106.64,106.64,106.64,18000000.0
2008-06-25 22:08:00,106.66,106.66,106.65,106.66,18000000.0
2008-06-25 22:09:00,106.66,106.66,106.65,106.66,39600000.0
2008-06-25 22:10:00,106.66,106.66,106.66,106.66,21900000.0
2008-06-25 22:11:00,106.66,106.66,106.66,106.66,6000000.0
2008-06-25 22:12:00,106.65,106.66,106.635,106.65,38400000.0
2008-06-25 22:13:00,106.65,106.65,106.63,106.63,54900000.0
2008-06-25 22:14:00,106.63,106.64,106.62,106.64,121500000.0
2008-06-25 22:15:00,106.64,106.65,106.64,106.65,36000000.0
2008-06-25 22:16:00,106.645,106.65,106.63,106.65,68100000.0
2008-06-25 22:17:00,106.65,106.65,106.61,106.63,32400000.0
2008-06-25 22:18:00,106.64,106.66,106.635,106.64,74200000.0
2008-06-25 22:19:00,106.64,106.64,106.59,106.615,89600000.0
2008-06-25 22:20:00,106.62,106.645,106.605,106.615,246100000.0
2008-06-25 22:21:00,106.615,106.65,106.615,106.62,150300000.0
2008-06-25 22:22:00,106.625,106.64,106.6,106.62,75900000.0
2008-06-25 22:23:00,106.61,106.62,106.61,106.62,15300000.0
2008-06-25 22:24:00,106.62,106.67,106.62,106.655,86500000.0
2008-06-25 22:25:00,106.65,106.65,106.65,106.65,10800000.0
2008-06-25 22:26:00,106.65,106.66,106.65,106.66,12300000.0
2008-06-25 22:27:00,106.66,106.67,106.65,106.66,13500000.0
2008-06-25 22:28:00,106.66,106.67,106.66,106.67,11500000.0
2008-06-25 22:29:00,106.67,106.7,106.67,106.69,27600000.0
2008-06-25 22:30:00,106.69,106.69,106.69,106.69,4500000.0
2008-06-25 22:31:00,106.69,106.69,106.69,106.69,8000000.0
2008-06-25 22:32:00,106.69,106.69,106.68,106.69,10800000.0
2008-06-25 22:33:00,106.69,106.7,106.69,106.7,7500000.0
2008-06-25 22:34:00,106.69,106.69,106.69,106.69,3000000.0
2008-06-25 22:35:00,106.69,106.72,106.68,106.7,82900000.0
2008-06-25 22:36:00,106.7,106.71,106.7,106.7,12000000.0
2008-06-25 22:37:00,106.71,106.71,106.71,106.71,4500000.0
2008-06-25 22:38:00,106.71,106.71,106.71,106.71,6000000.0
2008-06-25 22:39:00,106.72,106.72,106.71,106.71,18000000.0
2008-06-25 22:40:00,106.705,106.71,106.685,106.69,62700000.0
2008-06-25 22:41:00,106.69,106.72,106.69,106.71,33900000.0
2008-06-25 22:42:00,106.72,106.72,106.71,106.71,3000000.0
2008-06-25 22:43:00,106.71,106.72,106.68,106.7,39600000.0
2008-06-25 22:44:00,106.7,106.71,106.7,106.7,34500000.0
2008-06-25 22:45:00,106.71,106.72,106.7,106.71,15000000.0
2008-06-25 22:46:00,106.72,106.745,106.7,106.745,128700000.0
2008-06-25 22:47:00,106.745,106.75,106.74,106.74,51600000.0
2008-06-25 22:48:00,106.745,106.76,106.745,106.76,48300000.0
2008-06-25 22:49:00,106.76,106.77,106.74,106.74,35100000.0
2008-06-25 22:50:00,106.74,106.765,106.73,106.76,88700000.0
2008-06-25 22:51:00,106.76,106.76,106.76,106.76,15600000.0
2008-06-25 22:52:00,106.76,106.76,106.76,106.76,7800000.0
2008-06-25 22:53:00,106.77,106.77,106.77,106.77,7800000.0
2008-06-25 22:54:00,106.77,106.77,106.76,106.77,18800000.0
2008-06-25 22:55:00,106.76,106.76,106.76,106.76,6000000.0
2008-06-25 22:56:00,106.79,106.79,106.75,106.76,97200000.0
2008-06-25 22:57:00,106.76,106.8,106.76,106.78,151300000.0
2008-06-25 22:58:00,106.78,106.785,106.77,106.77,97300000.0
2008-06-25 22:59:00,106.765,106.77,106.73,106.74,154100000.0
2008-06-25 23:00:00,106.74,106.81,106.71,106.81,134400000.0
2008-06-25 23:01:00,106.8,106.83,106.78,106.82,163200000.0
2008-06-25 23:02:00,106.82,106.82,106.69,106.8,115500000.0
2008-06-25 23:03:00,106.8,106.81,106.78,106.78,113100000.0
2008-06-25 23:04:00,106.8,106.81,106.8,106.81,71100000.0
2008-06-25 23:05:00,106.79,106.84,106.79,106.83,71100000.0
2008-06-25 23:06:00,106.83,106.83,106.775,106.81,63000000.0
2008-06-25 23:07:00,106.81,106.82,106.79,106.82,27700000.0
2008-06-25 23:08:00,106.85,106.87,106.815,106.85,31600000.0
2008-06-25 23:09:00,106.85,106.85,106.85,106.85,1500000.0
2008-06-25 23:10:00,106.86,106.88,106.84,106.86,62400000.0
2008-06-25 23:11:00,106.88,106.88,106.83,106.83,43400000.0
2008-06-25 23:12:00,106.81,106.83,106.81,106.83,26500000.0
2008-06-25 23:13:00,106.83,106.84,106.815,106.84,19500000.0
2008-06-25 23:14:00,106.83,106.84,106.83,106.84,14100000.0
2008-06-25 23:15:00,106.84,106.84,106.82,106.83,49100000.0
2008-06-25 23:16:00,106.85,106.85,106.82,106.82,33700000.0
2008-06-25 23:17:00,106.825,106.825,106.775,106.825,53800000.0
2008-06-25 23:18:00,106.835,106.835,106.81,106.81,52800000.0
2008-06-25 23:19:00,106.815,106.815,106.8,106.8,19200000.0
2008-06-25 23:20:00,106.795,106.815,106.795,106.8,28800000.0
2008-06-25 23:21:00,106.795,106.835,106.79,106.835,129000000.0
2008-06-25 23:22:00,106.835,106.84,106.825,106.825,30300000.0
2008-06-25 23:23:00,106.83,106.84,106.825,106.84,47400000.0
2008-06-25 23:24:00,106.85,106.85,106.85,106.85,3000000.0
2008-06-25 23:25:00,106.845,106.845,106.795,106.805,44700000.0
2008-06-25 23:26:00,106.8,106.8,106.8,106.8,6300000.0
2008-06-25 23:27:00,106.81,106.81,106.81,106.81,3000000.0
2008-06-25 23:28:00,106.805,106.82,106.775,106.82,37800000.0
2008-06-25 23:29:00,106.82,106.82,106.82,106.82,34200000.0
2008-06-25 23:30:00,106.83,106.85,106.83,106.85,21600000.0
2008-06-25 23:31:00,106.835,106.835,106.805,106.83,57300000.0
2008-06-25 23:32:00,106.83,106.83,106.81,106.81,23400000.0
2008-06-25 23:33:00,106.805,106.805,106.8,106.8,21900000.0
2008-06-25 23:34:00,106.8,106.8,106.785,106.8,50400000.0
2008-06-25 23:35:00,106.8,106.845,106.8,106.8,165900000.0
2008-06-25 23:36:00,106.805,106.82,106.8,106.815,103500000.0
2008-06-25 23:37:00,106.81,106.82,106.81,106.81,37800000.0
2008-06-25 23:38:00,106.82,106.82,106.82,106.82,3000000.0
2008-06-25 23:39:00,106.82,106.83,106.82,106.83,42600000.0
2008-06-25 23:40:00,106.83,106.85,106.83,106.84,18600000.0
2008-06-25 23:42:00,106.84,106.84,106.84,106.84,1500000.0
2008-06-25 23:43:00,106.84,106.84,106.82,106.83,18600000.0
2008-06-25 23:44:00,106.84,106.85,106.84,106.845,24900000.0
2008-06-25 23:45:00,106.845,106.85,106.845,106.85,32700000.0
2008-06-25 23:46:00,106.86,106.875,106.86,106.875,43800000.0
2008-06-25 23:47:00,106.88,106.89,106.85,106.87,104100000.0
2008-06-25 23:48:00,106.875,106.875,106.84,106.84,47100000.0
2008-06-25 23:49:00,106.835,106.84,106.83,106.835,18900000.0
2008-06-25 23:50:00,106.845,106.855,106.84,106.845,60600000.0
2008-06-25 23:51:00,106.84,106.845,106.835,106.845,24000000.0
2008-06-25 23:52:00,106.845,106.845,106.815,106.84,36400000.0
2008-06-25 23:53:00,106.845,106.845,106.845,106.845,4800000.0
2008-06-25 23:54:00,106.85,106.85,106.84,106.84,15900000.0
2008-06-25 23:55:00,106.845,106.845,106.83,106.83,75000000.0
2008-06-25 23:56:00,106.835,106.835,106.835,106.835,4800000.0
2008-06-25 23:57:00,106.83,106.9,106.83,106.875,135300000.0
2008-06-25 23:58:00,106.865,106.865,106.85,106.85,44700000.0
2008-06-25 23:59:00,106.855,106.855,106.83,106.84,57600000.0
2008-06-26 00:00:00,106.83,106.835,106.8,106.815,110400000.0
2008-06-26 00:01:00,106.815,106.815,106.77,106.785,188300000.0
2008-06-26 00:02:00,106.785,106.785,106.725,106.77,285900000.0
2008-06-26 00:03:00,106.755,106.77,106.74,106.77,113100000.0
2008-06-26 00:04:00,106.765,106.775,106.765,106.77,62400000.0
2008-06-26 00:05:00,106.77,106.775,106.75,106.755,63900000.0
2008-06-26 00:06:00,106.75,106.755,106.72,106.75,29800000.0
2008-06-26 00:07:00,106.755,106.755,106.74,106.74,41100000.0
2008-06-26 00:08:00,106.71,106.74,106.71,106.74,77500000.0
2008-06-26 00:09:00,106.735,106.735,106.735,106.735,4800000.0
2008-06-26 00:10:00,106.71,106.735,106.71,106.735,17200000.0
2008-06-26 00:11:00,106.74,106.76,106.74,106.76,62700000.0
2008-06-26 00:12:00,106.76,106.76,106.76,106.76,3000000.0
2008-06-26 00:13:00,106.76,106.77,106.76,106.77,69000000.0
2008-06-26 00:14:00,106.77,106.775,106.76,106.775,49200000.0
2008-06-26 00:15:00,106.78,106.79,106.78,106.79,27000000.0
2008-06-26 00:16:00,106.79,106.81,106.79,106.81,104700000.0
2008-06-26 00:17:00,106.81,106.83,106.805,106.82,93000000.0
2008-06-26 00:18:00,106.82,106.825,106.79,106.79,135000000.0
2008-06-26 00:19:00,106.79,106.79,106.765,106.765,72900000.0
2008-06-26 00:20:00,106.77,106.78,106.765,106.765,51600000.0
2008-06-26 00:21:00,106.77,106.785,106.77,106.78,13600000.0
2008-06-26 00:23:00,106.78,106.785,106.78,106.785,11100000.0
2008-06-26 00:24:00,106.81,106.81,106.79,106.79,36300000.0
2008-06-26 00:25:00,106.79,106.79,106.79,106.79,12600000.0
2008-06-26 00:27:00,106.795,106.81,106.795,106.81,15900000.0
2008-06-26 00:28:00,106.815,106.815,106.81,106.81,9600000.0
2008-06-26 00:33:00,106.81,106.835,106.81,106.81,35100000.0
2008-06-26 00:34:00,106.81,106.81,106.81,106.81,9600000.0
2008-06-26 00:35:00,106.815,106.82,106.815,106.815,39900000.0
2008-06-26 00:36:00,106.82,106.825,106.81,106.815,49200000.0
2008-06-26 00:37:00,106.81,106.81,106.805,106.805,54000000.0
2008-06-26 00:38:00,106.8,106.81,106.79,106.79,81300000.0
2008-06-26 00:39:00,106.79,106.8,106.79,106.8,35100000.0
2008-06-26 00:40:00,106.79,106.79,106.78,106.78,44700000.0
2008-06-26 00:41:00,106.78,106.78,106.78,106.78,24000000.0
2008-06-26 00:42:00,106.785,106.79,106.785,106.79,43200000.0
2008-06-26 00:43:00,106.8,106.8,106.77,106.77,47800000.0
2008-06-26 00:44:00,106.77,106.77,106.75,106.75,171400002.0
2008-06-26 00:45:00,106.75,106.75,106.73,106.74,316400000.0
2008-06-26 00:46:00,106.74,106.74,106.71,106.72,564000000.0
2008-06-26 00:47:00,106.72,106.73,106.71,106.71,326100002.0
2008-06-26 00:48:00,106.71,106.72,106.71,106.72,228300000.0
2008-06-26 00:49:00,106.72,106.72,106.72,106.72,28500000.0
2008-06-26 00:50:00,106.72,106.73,106.71,106.71,237600000.0
2008-06-26 00:51:00,106.71,106.71,106.7,106.71,163800000.0
2008-06-26 00:52:00,106.71,106.745,106.705,106.71,142200000.0
2008-06-26 00:53:00,106.71,106.735,106.7,106.72,332499999.0
2008-06-26 00:54:00,106.72,106.72,106.71,106.72,270900000.0
2008-06-26 00:55:00,106.72,106.74,106.72,106.72,512700000.0
2008-06-26 00:56:00,106.73,106.76,106.73,106.76,210900000.0
2008-06-26 00:57:00,106.76,106.76,106.745,106.75,213900000.0
2008-06-26 00:58:00,106.75,106.75,106.72,106.72,462099999.0
2008-06-26 00:59:00,106.725,106.74,106.72,106.73,323900002.0
2008-06-26 01:00:00,106.73,106.74,106.73,106.73,92400000.0
2008-06-26 01:01:00,106.73,106.74,106.73,106.74,105000000.0
2008-06-26 01:02:00,106.745,106.75,106.745,106.75,26400000.0
2008-06-26 01:03:00,106.75,106.75,106.75,106.75,42900000.0
2008-06-26 01:04:00,106.765,106.8,106.755,106.755,454900000.0
2008-06-26 01:05:00,106.765,106.77,106.76,106.76,93900000.0
2008-06-26 01:06:00,106.76,106.77,106.76,106.77,133000000.0
2008-06-26 01:07:00,106.775,106.785,106.775,106.78,116400000.0
2008-06-26 01:08:00,106.785,106.79,106.785,106.79,10800000.0
2008-06-26 01:09:00,106.79,106.79,106.79,106.79,4500000.0
2008-06-26 01:10:00,106.79,106.8,106.79,106.8,74100000.0
2008-06-26 01:11:00,106.8,106.81,106.8,106.81,18900000.0
2008-06-26 01:12:00,106.81,106.82,106.8,106.81,82500000.0
2008-06-26 01:13:00,106.81,106.81,106.8,106.81,86100000.0
2008-06-26 01:14:00,106.8,106.81,106.795,106.81,57600000.0
2008-06-26 01:15:00,106.805,106.81,106.785,106.81,105600000.0
2008-06-26 01:16:00,106.815,106.815,106.81,106.81,119400000.0
2008-06-26 01:17:00,106.815,106.815,106.81,106.81,350100000.0
2008-06-26 01:18:00,106.81,106.81,106.805,106.805,87900000.0
2008-06-26 01:19:00,106.81,106.815,106.81,106.815,54300000.0
2008-06-26 01:20:00,106.81,106.815,106.81,106.815,25500000.0
2008-06-26 01:21:00,106.815,106.82,106.815,106.815,14400000.0
2008-06-26 01:22:00,106.82,106.86,106.82,106.84,270200000.0
2008-06-26 01:23:00,106.845,106.845,106.83,106.84,57600000.0
2008-06-26 01:24:00,106.835,106.845,106.83,106.845,152700000.0
2008-06-26 01:25:00,106.855,106.86,106.84,106.845,38400000.0
2008-06-26 01:26:00,106.855,106.855,106.835,106.835,63900000.0
2008-06-26 01:27:00,106.84,106.865,106.84,106.85,91200000.0
2008-06-26 01:28:00,106.845,106.85,106.845,106.85,9600000.0
2008-06-26 01:29:00,106.84,106.84,106.835,106.835,19200000.0
2008-06-26 01:30:00,106.84,106.84,106.835,106.835,28800000.0
2008-06-26 01:31:00,106.84,106.84,106.825,106.825,67200000.0
2008-06-26 01:32:00,106.83,106.835,106.825,106.83,38400000.0
2008-06-26 01:35:00,106.825,106.825,106.825,106.825,4800000.0
2008-06-26 01:37:00,106.825,106.825,106.82,106.82,31800000.0
2008-06-26 01:38:00,106.815,106.84,106.815,106.84,53700000.0
2008-06-26 01:39:00,106.835,106.835,106.825,106.83,31800000.0
2008-06-26 01:40:00,106.83,106.84,106.82,106.83,47100000.0
2008-06-26 01:41:00,106.85,106.85,106.835,106.84,90300000.0
2008-06-26 01:42:00,106.84,106.84,106.83,106.83,65100000.0
2008-06-26 01:43:00,106.835,106.84,106.835,106.835,44700000.0
2008-06-26 01:44:00,106.83,106.83,106.83,106.83,12600000.0
2008-06-26 01:45:00,106.83,106.84,106.82,106.84,132000000.0
2008-06-26 01:46:00,106.84,106.85,106.835,106.85,138600000.0
2008-06-26 01:47:00,106.85,106.85,106.85,106.85,21900000.0
2008-06-26 01:48:00,106.85,106.85,106.84,106.84,41400000.0
2008-06-26 01:49:00,106.84,106.84,106.84,106.84,10800000.0
2008-06-26 01:50:00,106.84,106.84,106.84,106.84,10800000.0
2008-06-26 01:51:00,106.84,106.845,106.84,106.84,53400000.0
2008-06-26 01:52:00,106.84,106.845,106.84,106.84,47100000.0
2008-06-26 01:53:00,106.84,106.84,106.84,106.84,4500000.0
2008-06-26 01:54:00,106.84,106.84,106.84,106.84,7800000.0
2008-06-26 01:55:00,106.84,106.84,106.82,106.825,145200000.0
2008-06-26 01:56:00,106.83,106.83,106.82,106.82,20400000.0
2008-06-26 01:57:00,106.825,106.83,106.82,106.82,33000000.0
2008-06-26 01:58:00,106.82,106.82,106.8,106.81,72600000.0
2008-06-26 01:59:00,106.815,106.82,106.795,106.795,75300000.0
2008-06-26 02:00:00,106.8,106.8,106.77,106.77,177000000.0
2008-06-26 02:01:00,106.77,106.78,106.77,106.78,54900000.0
2008-06-26 02:02:00,106.775,106.805,106.77,106.8,79200000.0
2008-06-26 02:03:00,106.795,106.8,106.79,106.795,24000000.0
2008-06-26 02:04:00,106.79,106.815,106.79,106.81,83100000.0
2008-06-26 02:05:00,106.815,106.85,106.815,106.825,215100000.0
2008-06-26 02:06:00,106.825,106.83,106.825,106.825,49500000.0
2008-06-26 02:07:00,106.82,106.82,106.815,106.815,66900000.0
2008-06-26 02:08:00,106.815,106.815,106.805,106.805,25500000.0
2008-06-26 02:09:00,106.805,106.81,106.79,106.795,159300000.0
2008-06-26 02:10:00,106.795,106.8,106.79,106.79,104100000.0
2008-06-26 02:11:00,106.795,106.81,106.79,106.81,197800000.0
2008-06-26 02:12:00,106.81,106.83,106.81,106.825,194000000.0
2008-06-26 02:13:00,106.82,106.825,106.82,106.825,51500000.0
2008-06-26 02:14:00,106.82,106.84,106.81,106.825,401400000.0
2008-06-26 02:15:00,106.825,106.83,106.815,106.825,163800000.0
2008-06-26 02:16:00,106.83,106.835,106.83,106.83,17900000.0
2008-06-26 02:17:00,106.83,106.835,106.825,106.835,67200000.0
2008-06-26 02:18:00,106.835,106.85,106.835,106.85,141600000.0
2008-06-26 02:19:00,106.845,106.845,106.845,106.845,14400000.0
2008-06-26 02:20:00,106.845,106.875,106.845,106.875,46100000.0
2008-06-26 02:21:00,106.875,106.885,106.845,106.845,130600000.0
2008-06-26 02:22:00,106.85,106.875,106.845,106.87,114900000.0
2008-06-26 02:23:00,106.87,106.875,106.86,106.865,112500000.0
2008-06-26 02:24:00,106.86,106.86,106.86,106.86,6300000.0
2008-06-26 02:25:00,106.865,106.88,106.86,106.88,101900000.0
2008-06-26 02:26:00,106.88,106.88,106.86,106.86,46200000.0
2008-06-26 02:27:00,106.865,106.87,106.86,106.86,100300000.0
2008-06-26 02:28:00,106.855,106.865,106.85,106.85,94300000.0
2008-06-26 02:29:00,106.845,106.855,106.845,106.845,86400000.0
2008-06-26 02:30:00,106.85,106.855,106.85,106.855,36600000.0
2008-06-26 02:31:00,106.86,106.875,106.85,106.875,69600000.0
2008-06-26 02:32:00,106.87,106.885,106.865,106.885,96000000.0
2008-06-26 02:33:00,106.88,106.88,106.87,106.87,76800000.0
2008-06-26 02:34:00,106.865,106.885,106.865,106.88,48000000.0
2008-06-26 02:35:00,106.885,106.89,106.88,106.885,72000000.0
2008-06-26 02:36:00,106.89,106.91,106.88,106.91,72000000.0
2008-06-26 02:37:00,106.915,106.915,106.9,106.9,105600000.0
2008-06-26 02:38:00,106.905,106.905,106.885,106.885,72900000.0
2008-06-26 02:39:00,106.88,106.885,106.875,106.88,33600000.0
2008-06-26 02:40:00,106.885,106.885,106.88,106.88,11100000.0
2008-06-26 02:41:00,106.88,106.88,106.875,106.88,43200000.0
2008-06-26 02:42:00,106.885,106.89,106.88,106.885,177300000.0
2008-06-26 02:43:00,106.88,106.885,106.88,106.88,33300000.0
2008-06-26 02:44:00,106.885,106.885,106.88,106.88,9600000.0
2008-06-26 02:45:00,106.88,106.9,106.88,106.89,215700000.0
2008-06-26 02:46:00,106.885,106.89,106.88,106.885,59100000.0
2008-06-26 02:47:00,106.89,106.9,106.89,106.9,167400000.0
2008-06-26 02:48:00,106.9,106.91,106.89,106.9,105300000.0
2008-06-26 02:49:00,106.895,106.9,106.88,106.89,129300000.0
2008-06-26 02:50:00,106.885,106.89,106.88,106.88,106800000.0
2008-06-26 02:51:00,106.885,106.89,106.88,106.89,69900000.0
2008-06-26 02:52:00,106.885,106.915,106.885,106.9,201000000.0
2008-06-26 02:53:00,106.895,106.91,106.89,106.905,294900000.0
2008-06-26 02:54:00,106.905,106.91,106.895,106.9,276300000.0
2008-06-26 02:55:00,106.9,106.905,106.875,106.9,214500000.0
2008-06-26 02:56:00,106.9,106.915,106.88,106.88,98700000.0
2008-06-26 02:57:00,106.88,106.89,106.88,106.89,48300000.0
2008-06-26 02:58:00,106.89,106.91,106.89,106.9,124100000.0
2008-06-26 02:59:00,106.905,106.925,106.905,106.915,207600000.0
2008-06-26 03:00:00,106.92,106.92,106.89,106.89,300000000.0
2008-06-26 03:01:00,106.89,106.89,106.88,106.88,185400000.0
2008-06-26 03:02:00,106.89,106.91,106.885,106.91,163800000.0
2008-06-26 03:03:00,106.9,106.91,106.9,106.905,115800000.0
2008-06-26 03:04:00,106.905,106.91,106.9,106.91,89400000.0
2008-06-26 03:05:00,106.91,106.91,106.885,106.89,100800000.0
2008-06-26 03:06:00,106.89,106.895,106.885,106.895,73500000.0
2008-06-26 03:07:00,106.89,106.895,106.885,106.885,109900001.0
2008-06-26 03:08:00,106.88,106.88,106.87,106.88,151500000.0
2008-06-26 03:09:00,106.88,106.89,106.875,106.88,96300000.0
2008-06-26 03:10:00,106.88,106.895,106.88,106.895,83100000.0
2008-06-26 03:11:00,106.89,106.895,106.88,106.885,106800000.0
2008-06-26 03:12:00,106.885,106.915,106.88,106.905,126100000.0
2008-06-26 03:13:00,106.9,106.915,106.89,106.905,201900000.0
2008-06-26 03:14:00,106.905,106.905,106.885,106.9,83100000.0
2008-06-26 03:15:00,106.905,106.91,106.895,106.905,94000000.0
2008-06-26 03:16:00,106.905,106.915,106.895,106.905,105600000.0
2008-06-26 03:17:00,106.905,106.905,106.895,106.895,81600000.0
2008-06-26 03:18:00,106.895,106.905,106.895,106.9,50800000.0
2008-06-26 03:19:00,106.9,106.905,106.9,106.905,62400000.0
2008-06-26 03:20:00,106.91,106.915,106.91,106.915,48000000.0
2008-06-26 03:21:00,106.915,106.93,106.915,106.915,120000000.0
2008-06-26 03:22:00,106.92,106.92,106.915,106.92,48000000.0
2008-06-26 03:23:00,106.915,106.92,106.915,106.915,43200000.0
2008-06-26 03:24:00,106.915,106.93,106.9,106.905,116100000.0
2008-06-26 03:25:00,106.92,106.92,106.9,106.905,93900000.0
2008-06-26 03:26:00,106.905,106.91,106.905,106.905,15300000.0
2008-06-26 03:28:00,106.905,106.905,106.885,106.89,142000000.0
2008-06-26 03:29:00,106.885,106.9,106.885,106.9,106500000.0
2008-06-26 03:30:00,106.895,106.895,106.88,106.89,110400000.0
2008-06-26 03:31:00,106.885,106.89,106.88,106.88,43200000.0
2008-06-26 03:33:00,106.88,106.89,106.875,106.875,24000000.0
2008-06-26 03:34:00,106.88,106.885,106.875,106.88,73500000.0
2008-06-26 03:35:00,106.875,106.875,106.875,106.875,4800000.0
2008-06-26 03:36:00,106.875,106.875,106.875,106.875,10500000.0
2008-06-26 03:37:00,106.875,106.885,106.875,106.885,38400000.0
2008-06-26 03:38:00,106.88,106.9,106.88,106.895,91900000.0
2008-06-26 03:39:00,106.89,106.905,106.885,106.905,86500000.0
2008-06-26 03:40:00,106.905,106.915,106.9,106.915,43000000.0
2008-06-26 03:41:00,106.91,106.915,106.905,106.905,87000000.0
2008-06-26 03:42:00,106.905,106.905,106.905,106.905,10500000.0
2008-06-26 03:43:00,106.905,106.92,106.905,106.92,49600000.0
2008-06-26 03:44:00,106.92,106.925,106.905,106.92,132600000.0
2008-06-26 03:45:00,106.92,106.935,106.92,106.935,37000000.0
2008-06-26 03:46:00,106.93,106.93,106.925,106.925,29600000.0
2008-06-26 03:47:00,106.93,106.935,106.925,106.935,162699999.0
2008-06-26 03:48:00,106.94,106.94,106.92,106.93,86400000.0
2008-06-26 03:49:00,106.925,106.93,106.925,106.93,10500000.0
2008-06-26 03:50:00,106.925,106.93,106.92,106.925,42000000.0
2008-06-26 03:51:00,106.93,106.94,106.925,106.935,30600000.0
2008-06-26 03:52:00,106.935,106.96,106.935,106.94,181400000.0
2008-06-26 03:53:00,106.935,106.94,106.925,106.935,97600000.0
2008-06-26 03:54:00,106.935,106.97,106.935,106.96,109900000.0
2008-06-26 03:55:00,106.96,106.96,106.96,106.96,23100000.0
2008-06-26 03:56:00,106.96,106.96,106.93,106.93,49600000.0
2008-06-26 03:57:00,106.935,106.97,106.935,106.935,91900000.0
2008-06-26 03:58:00,106.935,106.94,106.935,106.935,14400000.0
2008-06-26 03:59:00,106.94,106.94,106.935,106.935,38400000.0
2008-06-26 04:00:00,106.93,106.935,106.925,106.93,69200000.0
2008-06-26 04:01:00,106.93,106.93,106.92,106.93,66700000.0
2008-06-26 04:02:00,106.925,106.93,106.915,106.92,68700000.0
2008-06-26 04:03:00,106.915,106.92,106.91,106.92,81600000.0
2008-06-26 04:04:00,106.915,106.93,106.915,106.92,87500000.0
2008-06-26 04:05:00,106.92,106.925,106.92,106.925,9600000.0
2008-06-26 04:07:00,106.93,106.93,106.915,106.92,93900000.0
2008-06-26 04:08:00,106.915,106.92,106.9,106.905,83700000.0
2008-06-26 04:09:00,106.91,106.91,106.88,106.88,202200000.0
2008-06-26 04:10:00,106.88,106.9,106.88,106.89,35000000.0
2008-06-26 04:11:00,106.89,106.91,106.885,106.885,138000000.0
2008-06-26 04:12:00,106.885,106.89,106.885,106.89,53700000.0
2008-06-26 04:13:00,106.89,106.9,106.89,106.895,54000000.0
2008-06-26 04:14:00,106.9,106.9,106.89,106.89,52000000.0
2008-06-26 04:15:00,106.895,106.895,106.89,106.89,11100000.0
2008-06-26 04:16:00,106.895,106.9,106.88,106.88,55300000.0
2008-06-26 04:17:00,106.885,106.895,106.885,106.895,13400000.0
2008-06-26 04:18:00,106.885,106.89,106.885,106.89,16800000.0
2008-06-26 04:19:00,106.89,106.89,106.88,106.885,21600000.0
2008-06-26 04:20:00,106.88,106.89,106.88,106.88,56900000.0
2008-06-26 04:21:00,106.885,106.89,106.88,106.88,70800000.0
2008-06-26 04:22:00,106.89,106.89,106.88,106.885,177600000.0
2008-06-26 04:23:00,106.88,106.885,106.875,106.875,103500000.0
2008-06-26 04:24:00,106.875,106.875,106.86,106.875,82800000.0
2008-06-26 04:25:00,106.87,106.875,106.87,106.875,24200000.0
2008-06-26 04:26:00,106.88,106.88,106.87,106.875,44500000.0
2008-06-26 04:27:00,106.875,106.875,106.875,106.875,1000000.0
2008-06-26 04:28:00,106.875,106.875,106.875,106.875,6700000.0
2008-06-26 04:29:00,106.875,106.88,106.875,106.88,31600000.0
2008-06-26 04:30:00,106.875,106.88,106.875,106.88,10500000.0
2008-06-26 04:31:00,106.875,106.88,106.875,106.875,16200000.0
2008-06-26 04:32:00,106.88,106.88,106.875,106.875,10500000.0
2008-06-26 04:33:00,106.875,106.88,106.875,106.875,19200000.0
2008-06-26 04:34:00,106.87,106.875,106.865,106.865,31200000.0
2008-06-26 04:35:00,106.87,106.875,106.865,106.865,59200000.0
2008-06-26 04:36:00,106.865,106.87,106.865,106.87,18200000.0
2008-06-26 04:37:00,106.865,106.865,106.855,106.86,28800000.0
2008-06-26 04:38:00,106.85,106.87,106.85,106.87,136600000.0
2008-06-26 04:39:00,106.86,106.87,106.86,106.87,95100000.0
2008-06-26 04:40:00,106.87,106.875,106.87,106.875,59500000.0
2008-06-26 04:41:00,106.88,106.88,106.87,106.875,59900000.0
2008-06-26 04:42:00,106.87,106.88,106.87,106.875,79200000.0
2008-06-26 04:43:00,106.875,106.88,106.875,106.88,5800000.0
2008-06-26 04:44:00,106.88,106.895,106.88,106.88,76400000.0
2008-06-26 04:45:00,106.88,106.905,106.87,106.895,87800000.0
2008-06-26 04:46:00,106.895,106.895,106.885,106.885,28800000.0
2008-06-26 04:47:00,106.885,106.885,106.88,106.88,14400000.0
2008-06-26 04:48:00,106.885,106.885,106.88,106.885,14400000.0
2008-06-26 04:49:00,106.88,106.895,106.88,106.895,38400000.0
2008-06-26 04:50:00,106.89,106.895,106.89,106.895,9600000.0
2008-06-26 04:52:00,106.89,106.895,106.885,106.885,62400000.0
2008-06-26 04:53:00,106.885,106.895,106.88,106.88,76800000.0
2008-06-26 04:54:00,106.875,106.885,106.875,106.875,35400000.0
2008-06-26 04:55:00,106.875,106.88,106.875,106.88,10500000.0
2008-06-26 04:56:00,106.87,106.88,106.87,106.88,57300000.0
2008-06-26 04:57:00,106.87,106.87,106.87,106.87,57300000.0
2008-06-26 04:58:00,106.875,106.88,106.865,106.87,57300000.0
2008-06-26 04:59:00,106.87,106.87,106.86,106.86,4800000.0
2008-06-26 05:00:00,106.87,106.87,106.86,106.86,4800000.0
2008-06-26 05:01:00,106.88,106.88,106.88,106.88,4800000.0
2008-06-26 05:02:00,106.875,106.88,106.875,106.88,14400000.0
2008-06-26 05:03:00,106.885,106.885,106.885,106.885,4800000.0
2008-06-26 05:04:00,106.88,106.91,106.875,106.91,132000000.0
2008-06-26 05:05:00,106.915,106.925,106.9,106.915,86000000.0
2008-06-26 05:06:00,106.915,106.915,106.895,106.895,33600000.0
2008-06-26 05:07:00,106.905,106.91,106.9,106.905,62100000.0
2008-06-26 05:08:00,106.9,106.91,106.89,106.91,130400000.0
2008-06-26 05:09:00,106.91,106.91,106.905,106.91,39300000.0
2008-06-26 05:10:00,106.91,106.91,106.9,106.91,34500000.0
2008-06-26 05:11:00,106.91,106.91,106.885,106.895,46200000.0
2008-06-26 05:12:00,106.89,106.905,106.89,106.895,28800000.0
2008-06-26 05:13:00,106.9,106.905,106.895,106.9,19200000.0
2008-06-26 05:14:00,106.9,106.91,106.9,106.91,43200000.0
2008-06-26 05:15:00,106.905,106.92,106.9,106.92,120000000.0
2008-06-26 05:16:00,106.92,106.93,106.91,106.925,110400000.0
2008-06-26 05:17:00,106.93,106.93,106.905,106.91,52800000.0
2008-06-26 05:18:00,106.915,106.92,106.91,106.915,24000000.0
2008-06-26 05:19:00,106.905,106.905,106.895,106.895,9600000.0
2008-06-26 05:20:00,106.9,106.91,106.895,106.91,43200000.0
2008-06-26 05:21:00,106.905,106.91,106.9,106.9,81600000.0
2008-06-26 05:22:00,106.895,106.895,106.89,106.89,19200000.0
2008-06-26 05:23:00,106.89,106.895,106.89,106.89,24000000.0
2008-06-26 05:24:00,106.895,106.9,106.895,106.9,28800000.0
2008-06-26 05:25:00,106.895,106.9,106.895,106.9,19200000.0
2008-06-26 05:26:00,106.895,106.9,106.89,106.89,52800000.0
2008-06-26 05:27:00,106.895,106.905,106.895,106.905,28800000.0
2008-06-26 05:28:00,106.9,106.905,106.9,106.905,35400000.0
2008-06-26 05:29:00,106.9,106.9,106.895,106.9,24000000.0
2008-06-26 05:30:00,106.895,106.905,106.89,106.9,94500000.0
2008-06-26 05:31:00,106.9,106.905,106.9,106.905,14400000.0
2008-06-26 05:32:00,106.91,106.91,106.89,106.89,60300000.0
2008-06-26 05:33:00,106.89,106.9,106.89,106.9,53300000.0
2008-06-26 05:34:00,106.9,106.9,106.9,106.9,15300000.0
2008-06-26 05:35:00,106.9,106.905,106.895,106.895,84300000.0
2008-06-26 05:36:00,106.9,106.905,106.9,106.9,24900000.0
2008-06-26 05:37:00,106.895,106.905,106.895,106.905,30600000.0
2008-06-26 05:38:00,106.9,106.9,106.895,106.895,19200000.0
2008-06-26 05:39:00,106.9,106.905,106.9,106.905,48000000.0
2008-06-26 05:40:00,106.91,106.92,106.895,106.895,136900000.0
2008-06-26 05:41:00,106.895,106.895,106.885,106.885,17200000.0
2008-06-26 05:42:00,106.89,106.89,106.875,106.875,92100000.0
2008-06-26 05:43:00,106.88,106.89,106.88,106.885,70000000.0
2008-06-26 05:44:00,106.885,106.885,106.88,106.885,44900000.0
2008-06-26 05:45:00,106.885,106.89,106.875,106.885,70000000.0
2008-06-26 05:46:00,106.88,106.88,106.87,106.87,23900000.0
2008-06-26 05:47:00,106.87,106.875,106.87,106.875,10500000.0
2008-06-26 05:48:00,106.875,106.885,106.875,106.88,129400000.0
2008-06-26 05:49:00,106.88,106.89,106.875,106.875,75700000.0
2008-06-26 05:50:00,106.875,106.875,106.875,106.875,5700000.0
2008-06-26 05:51:00,106.875,106.875,106.875,106.875,4800000.0
2008-06-26 05:53:00,106.875,106.885,106.875,106.885,23800000.0
2008-06-26 05:54:00,106.885,106.89,106.885,106.885,92800000.0
2008-06-26 05:55:00,106.88,106.88,106.88,106.88,32500000.0
2008-06-26 05:56:00,106.885,106.89,106.88,106.885,78600000.0
2008-06-26 05:57:00,106.885,106.9,106.885,106.89,88800000.0
2008-06-26 05:58:00,106.895,106.9,106.89,106.895,76800000.0
2008-06-26 05:59:00,106.895,106.895,106.89,106.89,28800000.0
2008-06-26 06:00:00,106.895,106.895,106.89,106.89,43200000.0
2008-06-26 06:02:00,106.885,106.89,106.885,106.885,48800000.0
2008-06-26 06:03:00,106.885,106.885,106.885,106.885,11400000.0
2008-06-26 06:04:00,106.89,106.89,106.89,106.89,4800000.0
2008-06-26 06:05:00,106.89,106.895,106.88,106.89,34300000.0
2008-06-26 06:06:00,106.88,106.88,106.88,106.88,23900000.0
2008-06-26 06:07:00,106.89,106.895,106.885,106.885,23900000.0
2008-06-26 06:08:00,106.88,106.885,106.875,106.88,40200000.0
2008-06-26 06:09:00,106.9,106.9,106.885,106.885,147799999.0
2008-06-26 06:10:00,106.885,106.89,106.88,106.89,64500000.0
2008-06-26 06:11:00,106.885,106.89,106.885,106.885,63100000.0
2008-06-26 06:12:00,106.885,106.895,106.88,106.885,31300000.0
2008-06-26 06:13:00,106.89,106.9,106.885,106.895,189400000.0
2008-06-26 06:14:00,106.89,106.89,106.87,106.88,142400000.0
2008-06-26 06:15:00,106.88,106.885,106.88,106.88,25100000.0
2008-06-26 06:16:00,106.885,106.885,106.87,106.87,100200000.0
2008-06-26 06:17:00,106.875,106.88,106.87,106.87,108500000.0
2008-06-26 06:18:00,106.87,106.87,106.87,106.87,16300000.0
2008-06-26 06:19:00,106.87,106.87,106.87,106.87,21400000.0
2008-06-26 06:20:00,106.87,106.87,106.87,106.87,24600000.0
2008-06-26 06:21:00,106.87,106.89,106.87,106.875,59100000.0
2008-06-26 06:22:00,106.88,106.88,106.865,106.865,19200000.0
2008-06-26 06:23:00,106.86,106.86,106.86,106.86,4800000.0
2008-06-26 06:24:00,106.865,106.87,106.86,106.865,33600000.0
2008-06-26 06:25:00,106.86,106.865,106.86,106.86,14400000.0
2008-06-26 06:26:00,106.865,106.875,106.865,106.875,38400000.0
2008-06-26 06:27:00,106.87,106.875,106.865,106.865,76800000.0
2008-06-26 06:28:00,106.87,106.88,106.87,106.88,14400000.0
2008-06-26 06:29:00,106.875,106.88,106.875,106.88,19200000.0
2008-06-26 06:30:00,106.875,106.88,106.87,106.875,39900000.0
2008-06-26 06:31:00,106.88,106.885,106.875,106.88,25500000.0
2008-06-26 06:32:00,106.88,106.88,106.83,106.83,52800000.0
2008-06-26 06:33:00,106.84,106.84,106.8,106.8,118100000.0
2008-06-26 06:34:00,106.805,106.825,106.8,106.8,164200000.0
2008-06-26 06:35:00,106.805,106.825,106.805,106.815,135600000.0
2008-06-26 06:36:00,106.81,106.83,106.81,106.81,91300000.0
2008-06-26 06:37:00,106.83,106.835,106.815,106.825,44500000.0
2008-06-26 06:38:00,106.825,106.83,106.815,106.82,74400000.0
2008-06-26 06:39:00,106.83,106.845,106.81,106.81,149400000.0
2008-06-26 06:40:00,106.805,106.83,106.805,106.815,122800000.0
2008-06-26 06:41:00,106.815,106.835,106.805,106.82,175600000.0
2008-06-26 06:42:00,106.83,106.845,106.82,106.84,146800000.0
2008-06-26 06:43:00,106.84,106.87,106.84,106.86,239100000.0
2008-06-26 06:44:00,106.865,106.875,106.865,106.87,28500000.0
2008-06-26 06:45:00,106.865,106.865,106.845,106.845,112800000.0
2008-06-26 06:47:00,106.845,106.855,106.845,106.855,24000000.0
2008-06-26 06:48:00,106.865,106.865,106.855,106.86,107400000.0
2008-06-26 06:49:00,106.855,106.875,106.855,106.875,73900000.0
2008-06-26 06:50:00,106.87,106.875,106.87,106.875,9600000.0
2008-06-26 06:51:00,106.875,106.885,106.87,106.885,24900000.0
2008-06-26 06:52:00,106.88,106.885,106.875,106.88,24900000.0
2008-06-26 06:53:00,106.875,106.93,106.875,106.925,73300000.0
2008-06-26 06:54:00,106.93,106.935,106.93,106.935,22200000.0
2008-06-26 06:55:00,106.93,106.93,106.9,106.9,178600000.0
2008-06-26 06:56:00,106.9,106.905,106.89,106.9,110500000.0
2008-06-26 06:57:00,106.9,106.9,106.89,106.9,39900000.0
2008-06-26 06:58:00,106.9,106.9,106.89,106.89,45300000.0
2008-06-26 06:59:00,106.89,106.91,106.88,106.91,52800000.0
2008-06-26 07:00:00,106.915,106.935,106.915,106.925,161400000.0
2008-06-26 07:01:00,106.92,106.935,106.9,106.9,284700000.0
2008-06-26 07:02:00,106.905,106.92,106.9,106.9,81600000.0
2008-06-26 07:03:00,106.9,106.91,106.88,106.88,88500000.0
2008-06-26 07:04:00,106.88,106.89,106.88,106.88,45900000.0
2008-06-26 07:05:00,106.88,106.88,106.855,106.855,188400000.0
2008-06-26 07:06:00,106.87,106.88,106.86,106.86,140400000.0
2008-06-26 07:07:00,106.86,106.88,106.86,106.88,164700000.0
2008-06-26 07:08:00,106.88,106.88,106.855,106.855,54300000.0
2008-06-26 07:09:00,106.87,106.875,106.87,106.875,45900000.0
2008-06-26 07:10:00,106.87,106.88,106.87,106.88,31500000.0
2008-06-26 07:11:00,106.88,106.885,106.87,106.875,60900000.0
2008-06-26 07:12:00,106.875,106.895,106.875,106.89,73200000.0
2008-06-26 07:13:00,106.89,106.9,106.89,106.9,23100000.0
2008-06-26 07:14:00,106.9,106.9,106.89,106.9,40000000.0
2008-06-26 07:15:00,106.91,106.91,106.9,106.9,21100000.0
2008-06-26 07:16:00,106.9,106.9,106.895,106.9,31900000.0
2008-06-26 07:17:00,106.9,106.9,106.9,106.9,5700000.0
2008-06-26 07:18:00,106.9,106.9,106.9,106.9,17100000.0
2008-06-26 07:19:00,106.9,106.9,106.9,106.9,61800000.0
2008-06-26 07:20:00,106.87,106.88,106.87,106.87,45400000.0
2008-06-26 07:21:00,106.87,106.87,106.87,106.87,14300000.0
2008-06-26 07:22:00,106.86,106.86,106.85,106.855,59800000.0
2008-06-26 07:23:00,106.86,106.87,106.85,106.86,112800000.0
2008-06-26 07:24:00,106.855,106.855,106.85,106.85,27000000.0
2008-06-26 07:25:00,106.85,106.86,106.85,106.86,87000000.0
2008-06-26 07:26:00,106.86,106.86,106.85,106.855,70200000.0
2008-06-26 07:27:00,106.86,106.87,106.86,106.87,35600000.0
2008-06-26 07:28:00,106.88,106.88,106.88,106.88,21000000.0
2008-06-26 07:29:00,106.88,106.885,106.88,106.88,59400000.0
2008-06-26 07:30:00,106.88,106.89,106.88,106.89,85300000.0
2008-06-26 07:31:00,106.89,106.91,106.89,106.91,67600000.0
2008-06-26 07:32:00,106.91,106.91,106.9,106.9,16000000.0
2008-06-26 07:33:00,106.9,106.91,106.9,106.91,11000000.0
2008-06-26 07:34:00,106.9,106.9,106.9,106.9,13300000.0
2008-06-26 07:35:00,106.9,106.9,106.89,106.89,60000000.0
2008-06-26 07:36:00,106.885,106.89,106.88,106.88,84300000.0
2008-06-26 07:37:00,106.885,106.89,106.875,106.875,222300000.0
2008-06-26 07:38:00,106.88,106.89,106.87,106.87,148500000.0
2008-06-26 07:39:00,106.865,106.89,106.86,106.89,101500000.0
2008-06-26 07:40:00,106.89,106.89,106.875,106.875,61600000.0
2008-06-26 07:41:00,106.87,106.875,106.865,106.87,37900000.0
2008-06-26 07:42:00,106.88,106.885,106.87,106.875,59800000.0
2008-06-26 07:43:00,106.88,106.89,106.88,106.89,14400000.0
2008-06-26 07:44:00,106.895,106.895,106.875,106.875,109100000.0
2008-06-26 07:45:00,106.875,106.895,106.875,106.89,98200000.0
2008-06-26 07:46:00,106.885,106.89,106.88,106.88,39100000.0
2008-06-26 07:47:00,106.88,106.9,106.88,106.88,58100000.0
2008-06-26 07:48:00,106.885,106.9,106.88,106.9,32200000.0
2008-06-26 07:49:00,106.89,106.895,106.87,106.87,65600000.0
2008-06-26 07:50:00,106.88,106.895,106.875,106.895,160200000.0
2008-06-26 07:51:00,106.895,106.9,106.88,106.9,164700000.0
2008-06-26 07:52:00,106.9,106.905,106.89,106.905,135800000.0
2008-06-26 07:53:00,106.9,106.905,106.9,106.905,33300000.0
2008-06-26 07:54:00,106.9,106.9,106.89,106.9,119100000.0
2008-06-26 07:55:00,106.9,106.91,106.9,106.91,39600000.0
2008-06-26 07:56:00,106.915,106.92,106.91,106.92,20400000.0
2008-06-26 07:57:00,106.92,106.92,106.91,106.92,61000000.0
2008-06-26 07:58:00,106.93,106.93,106.915,106.93,89200000.0
2008-06-26 07:59:00,106.925,106.94,106.925,106.94,50100000.0
2008-06-26 08:00:00,106.94,106.95,106.915,106.92,409000000.0
2008-06-26 08:01:00,106.925,106.93,106.905,106.91,128600000.0
2008-06-26 08:02:00,106.91,106.91,106.9,106.905,100300000.0
2008-06-26 08:03:00,106.91,106.925,106.9,106.92,101200000.0
2008-06-26 08:04:00,106.92,106.92,106.91,106.91,132000000.0
2008-06-26 08:05:00,106.91,106.915,106.91,106.915,17400000.0
2008-06-26 08:06:00,106.92,106.92,106.905,106.915,214100000.0
2008-06-26 08:07:00,106.915,106.94,106.87,106.875,375800000.0
2008-06-26 08:08:00,106.875,106.895,106.845,106.89,376800000.0
2008-06-26 08:09:00,106.885,106.895,106.865,106.88,135000000.0
2008-06-26 08:10:00,106.88,106.925,106.865,106.87,155700000.0
2008-06-26 08:11:00,106.875,106.875,106.845,106.865,167700000.0
2008-06-26 08:12:00,106.865,106.87,106.84,106.85,91700000.0
2008-06-26 08:13:00,106.845,106.865,106.84,106.865,175500000.0
2008-06-26 08:14:00,106.865,106.895,106.855,106.885,160700000.0
2008-06-26 08:15:00,106.885,106.895,106.875,106.895,211200000.0
2008-06-26 08:16:00,106.885,106.895,106.885,106.885,168000000.0
2008-06-26 08:17:00,106.885,106.89,106.875,106.885,265800000.0
2008-06-26 08:18:00,106.89,106.97,106.89,106.945,227600000.0
2008-06-26 08:19:00,106.945,106.955,106.92,106.95,337000000.0
2008-06-26 08:20:00,106.95,106.955,106.915,106.94,185300000.0
2008-06-26 08:21:00,106.945,106.96,106.945,106.95,161100000.0
2008-06-26 08:22:00,106.95,106.95,106.935,106.95,110600000.0
2008-06-26 08:23:00,106.95,106.99,106.945,106.97,335300000.0
2008-06-26 08:24:00,106.97,107.02,106.97,107.01,536600000.0
2008-06-26 08:25:00,107.01,107.02,106.99,106.995,261500000.0
2008-06-26 08:26:00,106.995,107.01,106.985,107.005,253700000.0
2008-06-26 08:27:00,107.005,107.06,107.0,107.035,408100000.0
2008-06-26 08:28:00,107.035,107.045,107.015,107.015,265900000.0
2008-06-26 08:29:00,107.02,107.02,107.0,107.01,120400000.0
2008-06-26 08:30:00,107.01,107.06,107.01,107.045,367500000.0
2008-06-26 08:31:00,107.045,107.045,107.025,107.03,114200000.0
2008-06-26 08:32:00,107.03,107.03,106.995,107.005,229100000.0
2008-06-26 08:33:00,107.0,107.01,106.98,106.99,216500000.0
2008-06-26 08:34:00,106.99,107.045,106.99,107.03,299500000.0
2008-06-26 08:35:00,107.03,107.03,106.985,106.99,341200000.0
2008-06-26 08:36:00,106.99,107.0,106.96,106.97,231400000.0
2008-06-26 08:37:00,106.97,106.97,106.935,106.945,269700000.0
2008-06-26 08:38:00,106.95,106.95,106.925,106.95,317500000.0
2008-06-26 08:39:00,106.95,106.955,106.93,106.935,112600000.0
2008-06-26 08:40:00,106.935,106.935,106.91,106.92,47700000.0
2008-06-26 08:41:00,106.915,106.93,106.915,106.93,102700000.0
2008-06-26 08:42:00,106.93,106.94,106.93,106.94,174400000.0
2008-06-26 08:43:00,106.94,106.955,106.935,106.94,117800000.0
2008-06-26 08:44:00,106.94,106.955,106.935,106.955,141500000.0
2008-06-26 08:45:00,106.96,106.985,106.96,106.97,301200000.0
2008-06-26 08:46:00,106.97,106.985,106.965,106.965,139600000.0
2008-06-26 08:47:00,106.965,107.03,106.955,107.02,251100000.0
2008-06-26 08:48:00,107.025,107.025,106.99,106.99,361700000.0
2008-06-26 08:49:00,106.995,107.01,106.975,106.975,205600000.0
2008-06-26 08:50:00,106.975,106.985,106.95,106.98,425700000.0
2008-06-26 08:51:00,106.98,106.99,106.97,106.975,322100000.0
2008-06-26 08:52:00,106.975,106.985,106.965,106.98,337100000.0
2008-06-26 08:53:00,106.985,106.995,106.98,106.98,236200000.0
2008-06-26 08:54:00,106.98,106.98,106.96,106.97,125700000.0
2008-06-26 08:55:00,106.975,107.005,106.965,107.005,156700000.0
2008-06-26 08:56:00,107.0,107.01,106.98,106.98,158500000.0
2008-06-26 08:57:00,106.98,106.99,106.975,106.98,140700000.0
2008-06-26 08:58:00,106.98,106.99,106.97,106.985,114900000.0
2008-06-26 08:59:00,106.98,106.99,106.945,106.96,106500000.0
2008-06-26 09:00:00,106.97,106.98,106.93,106.94,97500000.0
2008-06-26 09:01:00,106.94,106.95,106.92,106.95,128700000.0
2008-06-26 09:02:00,106.95,106.96,106.935,106.945,113600000.0
2008-06-26 09:03:00,106.945,106.945,106.91,106.92,102900000.0
2008-06-26 09:04:00,106.92,106.985,106.91,106.98,126100000.0
2008-06-26 09:05:00,106.985,107.015,106.965,106.965,219100000.0
2008-06-26 09:06:00,106.965,106.98,106.95,106.95,122200000.0
2008-06-26 09:07:00,106.955,106.955,106.92,106.93,229800000.0
2008-06-26 09:08:00,106.93,106.985,106.92,106.93,330200000.0
2008-06-26 09:09:00,106.93,106.985,106.93,106.98,193900000.0
2008-06-26 09:10:00,106.98,106.995,106.94,106.94,101200000.0
2008-06-26 09:11:00,106.94,106.965,106.94,106.94,157600000.0
2008-06-26 09:12:00,106.94,106.955,106.94,106.955,48600000.0
2008-06-26 09:13:00,106.95,106.97,106.94,106.95,93400000.0
2008-06-26 09:14:00,106.945,106.97,106.925,106.97,110100000.0
2008-06-26 09:15:00,106.97,106.98,106.955,106.97,125100000.0
2008-06-26 09:16:00,106.975,107.025,106.975,106.975,166300000.0
2008-06-26 09:17:00,106.975,106.995,106.97,106.98,138300000.0
2008-06-26 09:18:00,106.985,106.99,106.955,106.97,335000000.0
2008-06-26 09:19:00,106.975,106.99,106.945,106.97,357700000.0
2008-06-26 09:20:00,106.97,107.005,106.96,107.005,150200000.0
2008-06-26 09:21:00,107.005,107.025,106.99,107.015,302800000.0
2008-06-26 09:22:00,107.015,107.015,106.98,106.98,384600000.0
2008-06-26 09:23:00,106.985,107.005,106.94,106.97,214900000.0
2008-06-26 09:24:00,106.97,106.975,106.93,106.94,241000000.0
2008-06-26 09:25:00,106.93,106.95,106.93,106.94,221300000.0
2008-06-26 09:26:00,106.94,106.955,106.93,106.95,165900000.0
2008-06-26 09:27:00,106.95,106.98,106.95,106.97,328200000.0
2008-06-26 09:28:00,106.975,106.975,106.945,106.95,185700000.0
2008-06-26 09:29:00,106.95,106.97,106.95,106.96,130000000.0
2008-06-26 09:30:00,106.96,106.965,106.95,106.95,90900000.0
2008-06-26 09:31:00,106.95,106.95,106.94,106.94,103500000.0
2008-06-26 09:32:00,106.95,106.99,106.94,106.99,175900000.0
2008-06-26 09:33:00,106.99,106.99,106.95,106.95,130200000.0
2008-06-26 09:34:00,106.95,106.985,106.95,106.96,223300000.0
2008-06-26 09:35:00,106.96,106.97,106.96,106.97,105000000.0
2008-06-26 09:36:00,106.97,106.97,106.95,106.95,188700000.0
2008-06-26 09:37:00,106.95,106.95,106.93,106.935,86400000.0
2008-06-26 09:38:00,106.935,106.935,106.925,106.925,51200000.0
2008-06-26 09:39:00,106.925,106.925,106.9,106.915,140400000.0
2008-06-26 09:40:00,106.92,106.94,106.92,106.92,89700000.0
2008-06-26 09:41:00,106.92,106.945,106.92,106.92,201200000.0
2008-06-26 09:42:00,106.925,106.935,106.915,106.93,115700000.0
2008-06-26 09:43:00,106.93,106.95,106.915,106.95,139700000.0
2008-06-26 09:44:00,106.95,106.95,106.93,106.93,155000000.0
2008-06-26 09:45:00,106.93,106.945,106.93,106.945,75200000.0
2008-06-26 09:46:00,106.94,106.95,106.94,106.95,30300000.0
2008-06-26 09:47:00,106.96,106.97,106.94,106.94,354200000.0
2008-06-26 09:48:00,106.945,106.98,106.945,106.98,160300000.0
2008-06-26 09:49:00,106.98,107.0,106.95,106.97,410600000.0
2008-06-26 09:50:00,106.97,107.0,106.95,107.0,483500000.0
2008-06-26 09:51:00,107.0,107.02,106.99,107.02,213000000.0
2008-06-26 09:52:00,107.02,107.025,106.99,106.99,402200000.0
2008-06-26 09:53:00,106.99,107.0,106.96,106.96,111500000.0
2008-06-26 09:54:00,106.965,106.975,106.96,106.97,230800000.0
2008-06-26 09:55:00,106.97,106.98,106.93,106.935,151200000.0
2008-06-26 09:56:00,106.94,106.97,106.93,106.93,235500000.0
2008-06-26 09:57:00,106.93,106.94,106.93,106.94,142400000.0
2008-06-26 09:58:00,106.94,106.97,106.94,106.96,156900000.0
2008-06-26 09:59:00,106.96,106.97,106.94,106.94,165400000.0
2008-06-26 10:00:00,106.94,106.94,106.94,106.94,15000000.0
2008-06-26 10:01:00,106.94,106.95,106.92,106.93,289400000.0
2008-06-26 10:02:00,106.93,106.935,106.885,106.905,335400000.0
2008-06-26 10:03:00,106.905,106.905,106.89,106.895,218800000.0
2008-06-26 10:04:00,106.9,106.92,106.9,106.905,204400000.0
2008-06-26 10:05:00,106.915,106.92,106.905,106.91,142900000.0
2008-06-26 10:06:00,106.91,106.92,106.865,106.875,308400000.0
2008-06-26 10:07:00,106.88,106.885,106.865,106.865,159300000.0
2008-06-26 10:08:00,106.865,106.9,106.865,106.895,138600000.0
2008-06-26 10:09:00,106.895,106.935,106.895,106.905,139800000.0
2008-06-26 10:10:00,106.91,106.925,106.825,106.83,282700000.0
2008-06-26 10:11:00,106.835,106.855,106.805,106.825,277500000.0
2008-06-26 10:12:00,106.825,106.84,106.77,106.78,606800000.0
2008-06-26 10:13:00,106.78,106.8,106.76,106.79,553100000.0
2008-06-26 10:14:00,106.79,106.8,106.77,106.78,410200000.0
2008-06-26 10:15:00,106.78,106.79,106.755,106.79,218100000.0
2008-06-26 10:16:00,106.79,106.805,106.78,106.79,298800000.0
2008-06-26 10:17:00,106.79,106.805,106.785,106.8,354800000.0
2008-06-26 10:18:00,106.8,106.8,106.72,106.73,579800000.0
2008-06-26 10:19:00,106.72,106.77,106.72,106.77,797800000.0
2008-06-26 10:20:00,106.79,106.83,106.79,106.82,226900000.0
2008-06-26 10:21:00,106.82,106.84,106.81,106.83,470800000.0
2008-06-26 10:22:00,106.825,106.84,106.81,106.84,264500000.0
2008-06-26 10:23:00,106.84,106.855,106.82,106.825,152100000.0
2008-06-26 10:24:00,106.825,106.83,106.8,106.805,187400000.0
2008-06-26 10:25:00,106.805,106.805,106.77,106.79,140500000.0
2008-06-26 10:26:00,106.79,106.815,106.79,106.805,122100000.0
2008-06-26 10:27:00,106.805,106.81,106.77,106.8,498800000.0
2008-06-26 10:28:00,106.8,106.84,106.8,106.82,401300000.0
2008-06-26 10:29:00,106.81,106.825,106.8,106.82,331000000.0
2008-06-26 10:30:00,106.82,106.84,106.815,106.835,328299999.0
2008-06-26 10:31:00,106.835,106.835,106.79,106.79,319600000.0
2008-06-26 10:32:00,106.79,106.8,106.78,106.79,295800000.0
2008-06-26 10:33:00,106.79,106.8,106.76,106.76,240700000.0
2008-06-26 10:34:00,106.76,106.785,106.74,106.785,322500000.0
2008-06-26 10:35:00,106.785,106.84,106.78,106.83,245600000.0
2008-06-26 10:36:00,106.83,106.83,106.815,106.82,230100000.0
2008-06-26 10:37:00,106.82,106.835,106.81,106.815,399000000.0
2008-06-26 10:38:00,106.815,106.845,106.81,106.84,378000000.0
2008-06-26 10:39:00,106.84,106.85,106.79,106.79,208400000.0
2008-06-26 10:40:00,106.79,106.79,106.75,106.77,458700000.0
2008-06-26 10:41:00,106.77,106.77,106.74,106.74,237000000.0
2008-06-26 10:42:00,106.74,106.78,106.74,106.77,298300000.0
2008-06-26 10:43:00,106.77,106.82,106.76,106.82,214000000.0
2008-06-26 10:44:00,106.81,106.81,106.79,106.8,261100000.0
2008-06-26 10:45:00,106.81,106.83,106.8,106.8,179300000.0
2008-06-26 10:46:00,106.795,106.8,106.79,106.795,116600000.0
2008-06-26 10:47:00,106.795,106.795,106.77,106.78,161700000.0
2008-06-26 10:48:00,106.78,106.8,106.78,106.8,128600000.0
2008-06-26 10:49:00,106.79,106.79,106.77,106.78,102200000.0
2008-06-26 10:50:00,106.79,106.83,106.79,106.815,249500000.0
2008-06-26 10:51:00,106.815,106.855,106.81,106.855,192300000.0
2008-06-26 10:52:00,106.85,106.855,106.82,106.82,367200000.0
2008-06-26 10:53:00,106.82,106.865,106.82,106.85,435900000.0
2008-06-26 10:54:00,106.85,106.87,106.83,106.83,279100000.0
2008-06-26 10:55:00,106.84,106.845,106.83,106.835,232000000.0
2008-06-26 10:56:00,106.85,106.85,106.815,106.815,173400000.0
2008-06-26 10:57:00,106.815,106.815,106.805,106.805,138700000.0
2008-06-26 10:58:00,106.805,106.81,106.795,106.805,150000000.0
2008-06-26 10:59:00,106.8,106.82,106.78,106.78,249900000.0
2008-06-26 11:00:00,106.78,106.8,106.77,106.8,288900000.0
2008-06-26 11:01:00,106.8,106.81,106.76,106.77,295200000.0
2008-06-26 11:02:00,106.775,106.795,106.76,106.775,407100000.0
2008-06-26 11:03:00,106.78,106.785,106.765,106.775,345100000.0
2008-06-26 11:04:00,106.78,106.79,106.77,106.79,222600000.0
2008-06-26 11:05:00,106.79,106.815,106.79,106.81,201500000.0
2008-06-26 11:06:00,106.8,106.845,106.8,106.81,357700000.0
2008-06-26 11:07:00,106.815,106.815,106.74,106.77,300000000.0
2008-06-26 11:08:00,106.775,106.81,106.76,106.77,305600000.0
2008-06-26 11:09:00,106.775,106.795,106.75,106.79,319100000.0
2008-06-26 11:10:00,106.795,106.825,106.795,106.81,295500000.0
2008-06-26 11:11:00,106.81,106.815,106.77,106.795,310100000.0
2008-06-26 11:12:00,106.795,106.81,106.765,106.79,190900000.0
2008-06-26 11:13:00,106.785,106.83,106.77,106.825,265000000.0
2008-06-26 11:14:00,106.825,106.84,106.81,106.83,363000000.0
2008-06-26 11:15:00,106.835,106.835,106.765,106.77,139900000.0
2008-06-26 11:16:00,106.78,106.79,106.765,106.78,93800000.0
2008-06-26 11:17:00,106.78,106.78,106.74,106.76,163100000.0
2008-06-26 11:18:00,106.76,106.78,106.74,106.75,215400000.0
2008-06-26 11:19:00,106.75,106.765,106.72,106.75,297100000.0
2008-06-26 11:20:00,106.75,106.765,106.73,106.745,186300000.0
2008-06-26 11:21:00,106.745,106.805,106.745,106.79,459000000.0
2008-06-26 11:22:00,106.79,106.79,106.78,106.79,94000000.0
2008-06-26 11:23:00,106.785,106.805,106.765,106.79,200900000.0
2008-06-26 11:24:00,106.79,106.8,106.78,106.79,154800000.0
2008-06-26 11:25:00,106.79,106.8,106.78,106.8,206400000.0
2008-06-26 11:26:00,106.8,106.805,106.78,106.785,170900000.0
2008-06-26 11:27:00,106.79,106.81,106.78,106.8,256700000.0
2008-06-26 11:28:00,106.8,106.83,106.8,106.815,360500000.0
2008-06-26 11:29:00,106.82,106.825,106.79,106.795,153700000.0
2008-06-26 11:30:00,106.79,106.81,106.79,106.79,145900000.0
2008-06-26 11:31:00,106.79,106.8,106.77,106.78,58500000.0
2008-06-26 11:32:00,106.79,106.85,106.79,106.85,39800000.0
2008-06-26 11:33:00,106.86,106.86,106.83,106.85,85400000.0
2008-06-26 11:34:00,106.85,106.85,106.83,106.84,61500000.0
2008-06-26 11:35:00,106.84,106.84,106.82,106.83,54900000.0
2008-06-26 11:36:00,106.82,106.85,106.81,106.85,162200000.0
2008-06-26 11:37:00,106.84,106.84,106.82,106.82,104200000.0
2008-06-26 11:38:00,106.81,106.84,106.78,106.785,130400000.0
2008-06-26 11:39:00,106.79,106.82,106.78,106.79,99200000.0
2008-06-26 11:40:00,106.79,106.8,106.76,106.76,104500000.0
2008-06-26 11:41:00,106.76,106.78,106.74,106.78,155800000.0
2008-06-26 11:42:00,106.77,106.78,106.755,106.78,30100000.0
2008-06-26 11:43:00,106.78,106.79,106.76,106.77,67600000.0
2008-06-26 11:44:00,106.78,106.79,106.75,106.78,174100000.0
2008-06-26 11:45:00,106.77,106.79,106.76,106.79,179100000.0
2008-06-26 11:46:00,106.79,106.8,106.77,106.79,130500000.0
2008-06-26 11:47:00,106.79,106.82,106.79,106.81,317800000.0
2008-06-26 11:48:00,106.81,106.83,106.8,106.82,270400000.0
2008-06-26 11:49:00,106.815,106.84,106.81,106.83,102600000.0
2008-06-26 11:50:00,106.84,106.85,106.815,106.83,267500000.0
2008-06-26 11:51:00,106.83,106.84,106.8,106.83,175500000.0
2008-06-26 11:52:00,106.83,106.84,106.82,106.83,182100000.0
2008-06-26 11:53:00,106.83,106.84,106.81,106.81,171700000.0
2008-06-26 11:54:00,106.81,106.81,106.75,106.79,157800000.0
2008-06-26 11:55:00,106.78,106.81,106.78,106.79,77400000.0
2008-06-26 11:56:00,106.78,106.8,106.76,106.78,126600000.0
2008-06-26 11:57:00,106.78,106.78,106.75,106.77,100000000.0
2008-06-26 11:58:00,106.76,106.77,106.75,106.75,85300000.0
2008-06-26 11:59:00,106.75,106.76,106.7,106.71,120200000.0
2008-06-26 12:00:00,106.71,106.77,106.71,106.77,89900000.0
2008-06-26 12:01:00,106.77,106.77,106.73,106.73,70500000.0
2008-06-26 12:02:00,106.73,106.76,106.655,106.67,157200000.0
2008-06-26 12:03:00,106.67,106.7,106.63,106.66,271800000.0
2008-06-26 12:04:00,106.675,106.7,106.66,106.7,60900000.0
2008-06-26 12:05:00,106.71,106.71,106.67,106.69,98400000.0
2008-06-26 12:06:00,106.69,106.69,106.67,106.675,66800000.0
2008-06-26 12:07:00,106.675,106.72,106.675,106.695,80800000.0
2008-06-26 12:08:00,106.69,106.7,106.675,106.68,46200000.0
2008-06-26 12:09:00,106.685,106.71,106.67,106.67,59200000.0
2008-06-26 12:10:00,106.67,106.68,106.63,106.64,86100000.0
2008-06-26 12:11:00,106.64,106.68,106.625,106.67,64100000.0
2008-06-26 12:12:00,106.67,106.72,106.67,106.68,64000000.0
2008-06-26 12:13:00,106.68,106.7,106.68,106.7,31500000.0
2008-06-26 12:14:00,106.71,106.71,106.67,106.71,65600000.0
2008-06-26 12:15:00,106.7,106.7,106.66,106.67,53000000.0
2008-06-26 12:16:00,106.67,106.7,106.67,106.68,89100000.0
2008-06-26 12:17:00,106.67,106.71,106.66,106.7,160800000.0
2008-06-26 12:18:00,106.7,106.74,106.7,106.71,197600000.0
2008-06-26 12:19:00,106.71,106.74,106.71,106.72,92600000.0
2008-06-26 12:20:00,106.72,106.73,106.71,106.72,112000000.0
2008-06-26 12:21:00,106.72,106.72,106.7,106.705,48000000.0
2008-06-26 12:22:00,106.71,106.74,106.695,106.72,151900000.0
2008-06-26 12:23:00,106.72,106.73,106.71,106.71,39300000.0
2008-06-26 12:24:00,106.71,106.74,106.685,106.7,275400000.0
2008-06-26 12:25:00,106.7,106.7,106.66,106.67,104500000.0
2008-06-26 12:26:00,106.67,106.69,106.67,106.67,86200000.0
2008-06-26 12:27:00,106.68,106.68,106.635,106.68,101200000.0
2008-06-26 12:28:00,106.685,106.7,106.68,106.68,82300000.0
2008-06-26 12:29:00,106.675,106.69,106.67,106.68,124500000.0
2008-06-26 12:30:00,106.68,106.69,106.66,106.68,99000000.0
2008-06-26 12:31:00,106.68,106.72,106.68,106.72,52900000.0
2008-06-26 12:32:00,106.72,106.73,106.7,106.72,49500000.0
2008-06-26 12:33:00,106.71,106.75,106.705,106.75,78700000.0
2008-06-26 12:34:00,106.74,106.75,106.74,106.74,46500000.0
2008-06-26 12:35:00,106.74,106.75,106.73,106.74,77700000.0
2008-06-26 12:36:00,106.74,106.79,106.73,106.79,125700000.0
2008-06-26 12:37:00,106.78,106.79,106.76,106.76,47700000.0
2008-06-26 12:38:00,106.76,106.76,106.73,106.75,60600000.0
2008-06-26 12:39:00,106.745,106.76,106.735,106.74,200200000.0
2008-06-26 12:40:00,106.73,106.74,106.72,106.73,41100000.0
2008-06-26 12:41:00,106.73,106.74,106.73,106.73,23100000.0
2008-06-26 12:42:00,106.73,106.76,106.73,106.755,136700000.0
2008-06-26 12:43:00,106.755,106.8,106.75,106.77,104400000.0
2008-06-26 12:44:00,106.77,106.77,106.74,106.76,53400000.0
2008-06-26 12:45:00,106.77,106.79,106.76,106.79,75000000.0
2008-06-26 12:46:00,106.78,106.82,106.78,106.81,58300000.0
2008-06-26 12:47:00,106.81,106.81,106.79,106.79,10500000.0
2008-06-26 12:48:00,106.79,106.8,106.79,106.8,10500000.0
2008-06-26 12:49:00,106.8,106.8,106.77,106.78,16300000.0
2008-06-26 12:50:00,106.775,106.775,106.75,106.76,216200000.0
2008-06-26 12:51:00,106.76,106.8,106.76,106.79,311300000.0
2008-06-26 12:52:00,106.79,106.805,106.78,106.78,146400000.0
2008-06-26 12:53:00,106.78,106.82,106.775,106.805,198900000.0
2008-06-26 12:54:00,106.805,106.805,106.74,106.75,156100000.0
2008-06-26 12:55:00,106.74,106.74,106.74,106.74,27900000.0
2008-06-26 12:56:00,106.735,106.74,106.71,106.74,60000000.0
2008-06-26 12:57:00,106.73,106.74,106.72,106.73,73500000.0
2008-06-26 12:58:00,106.73,106.74,106.7,106.7,39000000.0
2008-06-26 12:59:00,106.7,106.72,106.69,106.71,64500000.0
2008-06-26 13:00:00,106.71,106.71,106.7,106.71,37800000.0
2008-06-26 13:01:00,106.71,106.73,106.71,106.71,22800000.0
2008-06-26 13:02:00,106.71,106.725,106.7,106.72,76100000.0
2008-06-26 13:03:00,106.715,106.74,106.715,106.74,24700000.0
2008-06-26 13:04:00,106.74,106.74,106.68,106.71,147700000.0
2008-06-26 13:05:00,106.71,106.74,106.69,106.73,179600000.0
2008-06-26 13:06:00,106.73,106.73,106.71,106.73,51000000.0
2008-06-26 13:07:00,106.73,106.74,106.72,106.74,42600000.0
2008-06-26 13:08:00,106.74,106.74,106.72,106.74,28500000.0
2008-06-26 13:09:00,106.74,106.76,106.74,106.75,27000000.0
2008-06-26 13:10:00,106.75,106.75,106.72,106.73,45000000.0
2008-06-26 13:11:00,106.72,106.73,106.7,106.73,168900000.0
2008-06-26 13:12:00,106.72,106.75,106.71,106.74,107800000.0
2008-06-26 13:13:00,106.74,106.74,106.7,106.71,124400000.0
2008-06-26 13:14:00,106.7,106.7,106.65,106.69,193000000.0
2008-06-26 13:15:00,106.69,106.7,106.64,106.65,109000000.0
2008-06-26 13:16:00,106.66,106.69,106.66,106.69,57300000.0
2008-06-26 13:17:00,106.68,106.69,106.67,106.67,30000000.0
2008-06-26 13:18:00,106.68,106.68,106.65,106.67,52500000.0
2008-06-26 13:19:00,106.67,106.69,106.67,106.68,13500000.0
2008-06-26 13:20:00,106.67,106.69,106.67,106.69,30300000.0
2008-06-26 13:21:00,106.69,106.75,106.69,106.75,33000000.0
2008-06-26 13:22:00,106.75,106.75,106.73,106.73,15000000.0
2008-06-26 13:23:00,106.72,106.74,106.72,106.72,30300000.0
2008-06-26 13:24:00,106.72,106.72,106.71,106.71,3000000.0
2008-06-26 13:25:00,106.71,106.72,106.7,106.72,20100000.0
2008-06-26 13:26:00,106.72,106.72,106.71,106.72,12000000.0
2008-06-26 13:27:00,106.72,106.72,106.72,106.72,3000000.0
2008-06-26 13:28:00,106.73,106.73,106.68,106.69,110200000.0
2008-06-26 13:29:00,106.69,106.69,106.68,106.68,69600000.0
2008-06-26 13:30:00,106.68,106.72,106.65,106.67,241800000.0
2008-06-26 13:31:00,106.67,106.69,106.66,106.68,133800000.0
2008-06-26 13:32:00,106.69,106.72,106.67,106.7,145200000.0
2008-06-26 13:33:00,106.695,106.7,106.68,106.7,78900000.0
2008-06-26 13:34:00,106.7,106.7,106.69,106.69,23700000.0
2008-06-26 13:35:00,106.695,106.7,106.66,106.66,41300000.0
2008-06-26 13:36:00,106.66,106.66,106.6,106.64,114600000.0
2008-06-26 13:37:00,106.64,106.64,106.62,106.62,69300000.0
2008-06-26 13:38:00,106.62,106.695,106.62,106.68,150300000.0
2008-06-26 13:39:00,106.67,106.68,106.65,106.65,156200000.0
2008-06-26 13:40:00,106.65,106.665,106.63,106.655,343700000.0
2008-06-26 13:41:00,106.66,106.66,106.61,106.64,292500000.0
2008-06-26 13:42:00,106.64,106.65,106.57,106.57,301300000.0
2008-06-26 13:43:00,106.57,106.63,106.57,106.6,228300000.0
2008-06-26 13:44:00,106.59,106.6,106.5,106.505,342600000.0
2008-06-26 13:45:00,106.51,106.63,106.51,106.57,591600000.0
2008-06-26 13:46:00,106.57,106.61,106.55,106.6,291000000.0
2008-06-26 13:47:00,106.59,106.6,106.54,106.56,301400000.0
2008-06-26 13:48:00,106.545,106.59,106.525,106.58,219800000.0
2008-06-26 13:49:00,106.57,106.6,106.55,106.55,127800000.0
2008-06-26 13:50:00,106.56,106.6,106.55,106.58,61500000.0
2008-06-26 13:51:00,106.58,106.59,106.48,106.48,176600000.0
2008-06-26 13:52:00,106.48,106.55,106.47,106.535,326900000.0
2008-06-26 13:53:00,106.545,106.56,106.53,106.54,101700000.0
2008-06-26 13:54:00,106.53,106.54,106.51,106.52,130500000.0
2008-06-26 13:55:00,106.51,106.52,106.49,106.5,50700000.0
2008-06-26 13:56:00,106.5,106.54,106.5,106.54,60000000.0
2008-06-26 13:57:00,106.53,106.55,106.53,106.55,131800000.0
2008-06-26 13:58:00,106.54,106.55,106.54,106.54,55700000.0
2008-06-26 13:59:00,106.54,106.54,106.52,106.52,40600000.0
2008-06-26 14:00:00,106.52,106.52,106.47,106.49,114000000.0
2008-06-26 14:01:00,106.49,106.49,106.45,106.46,100300000.0
2008-06-26 14:02:00,106.46,106.48,106.45,106.48,74600000.0
2008-06-26 14:03:00,106.48,106.485,106.46,106.46,112000000.0
2008-06-26 14:04:00,106.46,106.495,106.45,106.49,178500000.0
2008-06-26 14:05:00,106.49,106.51,106.48,106.48,142400000.0
2008-06-26 14:06:00,106.49,106.5,106.48,106.48,61200000.0
2008-06-26 14:07:00,106.48,106.51,106.46,106.475,120700000.0
2008-06-26 14:08:00,106.48,106.53,106.48,106.53,109400000.0
2008-06-26 14:09:00,106.52,106.53,106.47,106.47,194100000.0
2008-06-26 14:10:00,106.47,106.47,106.45,106.45,156600000.0
2008-06-26 14:11:00,106.45,106.46,106.44,106.44,121700000.0
2008-06-26 14:12:00,106.44,106.45,106.38,106.39,253300000.0
2008-06-26 14:13:00,106.39,106.4,106.37,106.4,326000000.0
2008-06-26 14:14:00,106.4,106.43,106.39,106.42,260000000.0
2008-06-26 14:15:00,106.42,106.43,106.39,106.4,192400000.0
2008-06-26 14:16:00,106.4,106.44,106.4,106.43,45000000.0
2008-06-26 14:17:00,106.43,106.45,106.43,106.45,46800000.0
2008-06-26 14:18:00,106.45,106.45,106.43,106.43,28800000.0
2008-06-26 14:19:00,106.43,106.44,106.41,106.41,76200000.0
2008-06-26 14:20:00,106.42,106.44,106.36,106.37,216900001.0
2008-06-26 14:21:00,106.375,106.4,106.37,106.39,184100000.0
2008-06-26 14:22:00,106.38,106.4,106.33,106.35,138300000.0
2008-06-26 14:23:00,106.35,106.41,106.35,106.4,89000000.0
2008-06-26 14:24:00,106.4,106.41,106.33,106.34,158500000.0
2008-06-26 14:25:00,106.34,106.39,106.34,106.35,232500000.0
2008-06-26 14:26:00,106.35,106.4,106.35,106.38,135300000.0
2008-06-26 14:27:00,106.38,106.39,106.34,106.38,161600000.0
2008-06-26 14:28:00,106.38,106.39,106.35,106.37,142900000.0
2008-06-26 14:29:00,106.375,106.395,106.345,106.36,177900000.0
2008-06-26 14:30:00,106.36,106.42,106.32,106.39,259400000.0
2008-06-26 14:31:00,106.39,106.44,106.39,106.43,134900000.0
2008-06-26 14:32:00,106.43,106.44,106.36,106.39,187900000.0
2008-06-26 14:33:00,106.39,106.39,106.35,106.35,110300000.0
2008-06-26 14:34:00,106.35,106.36,106.31,106.33,133800000.0
2008-06-26 14:35:00,106.32,106.35,106.32,106.32,45000000.0
2008-06-26 14:36:00,106.32,106.37,106.3,106.37,105000000.0
2008-06-26 14:37:00,106.38,106.38,106.36,106.37,143900000.0
2008-06-26 14:38:00,106.37,106.375,106.33,106.33,271400000.0
2008-06-26 14:39:00,106.33,106.38,106.33,106.36,115400000.0
2008-06-26 14:40:00,106.36,106.41,106.31,106.41,187700000.0
2008-06-26 14:41:00,106.4,106.42,106.35,106.41,497900000.0
2008-06-26 14:42:00,106.41,106.46,106.39,106.4,252500000.0
2008-06-26 14:43:00,106.39,106.41,106.36,106.39,254700000.0
2008-06-26 14:44:00,106.39,106.44,106.39,106.43,201800000.0
2008-06-26 14:45:00,106.43,106.46,106.41,106.44,321400000.0
2008-06-26 14:46:00,106.44,106.48,106.42,106.47,175900000.0
2008-06-26 14:47:00,106.47,106.47,106.4,106.4,145700000.0
2008-06-26 14:48:00,106.41,106.43,106.38,106.38,152300000.0
2008-06-26 14:49:00,106.38,106.43,106.38,106.43,287300000.0
2008-06-26 14:50:00,106.43,106.46,106.43,106.45,268100000.0
2008-06-26 14:51:00,106.45,106.49,106.45,106.46,196200000.0
2008-06-26 14:52:00,106.455,106.48,106.44,106.44,96100000.0
2008-06-26 14:53:00,106.45,106.46,106.42,106.46,180000000.0
2008-06-26 14:54:00,106.45,106.48,106.45,106.46,76200000.0
2008-06-26 14:55:00,106.47,106.47,106.43,106.47,243700000.0
2008-06-26 14:56:00,106.47,106.5,106.47,106.47,63200000.0
2008-06-26 14:57:00,106.46,106.47,106.41,106.42,133000000.0
2008-06-26 14:58:00,106.42,106.43,106.41,106.41,100100000.0
2008-06-26 14:59:00,106.41,106.41,106.37,106.37,174300000.0
2008-06-26 15:00:00,106.36,106.41,106.34,106.39,122200000.0
2008-06-26 15:01:00,106.38,106.43,106.38,106.4,155700000.0
2008-06-26 15:02:00,106.4,106.45,106.385,106.445,288700000.0
2008-06-26 15:03:00,106.44,106.44,106.36,106.37,355400000.0
2008-06-26 15:04:00,106.37,106.39,106.35,106.36,153000000.0
2008-06-26 15:05:00,106.36,106.39,106.35,106.38,115900000.0
2008-06-26 15:06:00,106.38,106.38,106.3,106.31,115800000.0
2008-06-26 15:07:00,106.31,106.34,106.29,106.3,127700000.0
2008-06-26 15:08:00,106.31,106.33,106.3,106.32,81000000.0
2008-06-26 15:09:00,106.32,106.34,106.32,106.32,85600000.0
2008-06-26 15:10:00,106.33,106.33,106.31,106.32,93200000.0
2008-06-26 15:11:00,106.32,106.34,106.32,106.34,42200000.0
2008-06-26 15:12:00,106.34,106.38,106.33,106.38,86800000.0
2008-06-26 15:13:00,106.39,106.39,106.36,106.37,62400000.0
2008-06-26 15:14:00,106.37,106.38,106.34,106.37,106600000.0
2008-06-26 15:15:00,106.37,106.39,106.33,106.36,107900000.0
2008-06-26 15:16:00,106.36,106.37,106.33,106.33,86400000.0
2008-06-26 15:17:00,106.34,106.36,106.33,106.34,21600000.0
2008-06-26 15:18:00,106.34,106.35,106.33,106.35,26600000.0
2008-06-26 15:19:00,106.34,106.35,106.33,106.33,57000000.0
2008-06-26 15:20:00,106.33,106.34,106.32,106.34,48200000.0
2008-06-26 15:21:00,106.35,106.36,106.34,106.34,48600000.0
2008-06-26 15:22:00,106.35,106.35,106.33,106.33,47100000.0
2008-06-26 15:23:00,106.33,106.35,106.33,106.34,56400000.0
2008-06-26 15:24:00,106.34,106.35,106.33,106.33,77000000.0
2008-06-26 15:25:00,106.34,106.39,106.33,106.37,60600000.0
2008-06-26 15:26:00,106.37,106.4,106.36,106.36,112200000.0
2008-06-26 15:27:00,106.36,106.39,106.36,106.39,43400000.0
2008-06-26 15:28:00,106.39,106.4,106.35,106.39,140900000.0
2008-06-26 15:29:00,106.39,106.41,106.37,106.38,126000000.0
2008-06-26 15:30:00,106.38,106.4,106.37,106.38,126700000.0
2008-06-26 15:31:00,106.38,106.39,106.36,106.36,76800000.0
2008-06-26 15:32:00,106.36,106.38,106.34,106.36,66000000.0
2008-06-26 15:33:00,106.37,106.37,106.34,106.37,63600000.0
2008-06-26 15:34:00,106.37,106.38,106.34,106.37,110100000.0
2008-06-26 15:35:00,106.37,106.39,106.37,106.37,72800000.0
2008-06-26 15:36:00,106.37,106.38,106.36,106.36,63000000.0
2008-06-26 15:37:00,106.37,106.4,106.36,106.38,93800000.0
2008-06-26 15:38:00,106.38,106.4,106.37,106.4,46200000.0
2008-06-26 15:39:00,106.39,106.39,106.34,106.34,92900000.0
2008-06-26 15:40:00,106.35,106.38,106.32,106.37,78400000.0
2008-06-26 15:41:00,106.36,106.37,106.32,106.37,263000000.0
2008-06-26 15:42:00,106.36,106.37,106.325,106.33,171400000.0
2008-06-26 15:43:00,106.33,106.37,106.33,106.35,225000000.0
2008-06-26 15:44:00,106.35,106.36,106.29,106.3,254800000.0
2008-06-26 15:45:00,106.31,106.38,106.31,106.37,272700000.0
2008-06-26 15:46:00,106.37,106.37,106.31,106.34,322800000.0
2008-06-26 15:47:00,106.335,106.335,106.3,106.33,204200000.0
2008-06-26 15:48:00,106.33,106.38,106.32,106.37,223800000.0
2008-06-26 15:49:00,106.37,106.41,106.36,106.39,159800000.0
2008-06-26 15:50:00,106.38,106.4,106.38,106.38,85600000.0
2008-06-26 15:51:00,106.39,106.41,106.38,106.4,229600000.0
2008-06-26 15:52:00,106.4,106.44,106.4,106.41,92100000.0
2008-06-26 15:53:00,106.415,106.42,106.38,106.395,400600000.0
2008-06-26 15:54:00,106.395,106.42,106.38,106.42,122400000.0
2008-06-26 15:55:00,106.41,106.44,106.39,106.42,205300000.0
2008-06-26 15:56:00,106.42,106.43,106.39,106.4,105400000.0
2008-06-26 15:57:00,106.4,106.41,106.39,106.4,120700000.0
2008-06-26 15:58:00,106.4,106.4,106.345,106.355,129700000.0
2008-06-26 15:59:00,106.355,106.37,106.32,106.34,224800000.0
2008-06-26 16:00:00,106.35,106.42,106.33,106.35,458700000.0
2008-06-26 16:01:00,106.36,106.38,106.34,106.35,227500000.0
2008-06-26 16:02:00,106.35,106.38,106.34,106.37,343800001.0
2008-06-26 16:03:00,106.38,106.39,106.36,106.36,85400000.0
2008-06-26 16:04:00,106.36,106.4,106.35,106.39,155600000.0
2008-06-26 16:05:00,106.39,106.44,106.38,106.38,118600000.0
2008-06-26 16:06:00,106.38,106.42,106.38,106.41,129800000.0
2008-06-26 16:07:00,106.41,106.44,106.39,106.39,220900000.0
2008-06-26 16:08:00,106.39,106.43,106.37,106.43,118600000.0
2008-06-26 16:09:00,106.43,106.45,106.43,106.44,68800000.0
2008-06-26 16:10:00,106.43,106.44,106.4,106.43,55400000.0
2008-06-26 16:11:00,106.42,106.45,106.41,106.41,216800000.0
2008-06-26 16:12:00,106.41,106.45,106.4,106.43,193700000.0
2008-06-26 16:13:00,106.43,106.44,106.42,106.43,203000000.0
2008-06-26 16:14:00,106.43,106.44,106.41,106.42,234100000.0
2008-06-26 16:15:00,106.42,106.42,106.4,106.4,222400000.0
2008-06-26 16:16:00,106.4,106.41,106.39,106.39,86500000.0
2008-06-26 16:17:00,106.39,106.41,106.355,106.36,160900000.0
2008-06-26 16:18:00,106.36,106.38,106.31,106.31,234200000.0
2008-06-26 16:19:00,106.31,106.34,106.31,106.34,44600000.0
2008-06-26 16:20:00,106.33,106.33,106.29,106.31,116800000.0
2008-06-26 16:21:00,106.31,106.33,106.31,106.33,126300000.0
2008-06-26 16:22:00,106.33,106.35,106.3,106.33,136900000.0
2008-06-26 16:23:00,106.33,106.38,106.33,106.38,104000000.0
2008-06-26 16:24:00,106.37,106.38,106.34,106.35,117600000.0
2008-06-26 16:25:00,106.34,106.36,106.34,106.34,60400000.0
2008-06-26 16:26:00,106.35,106.37,106.34,106.37,35000000.0
2008-06-26 16:27:00,106.37,106.38,106.34,106.35,106800000.0
2008-06-26 16:28:00,106.35,106.4,106.35,106.4,63600000.0
2008-06-26 16:29:00,106.4,106.4,106.35,106.36,136300000.0
2008-06-26 16:30:00,106.36,106.37,106.34,106.37,88200000.0
2008-06-26 16:31:00,106.37,106.38,106.36,106.36,92000000.0
2008-06-26 16:32:00,106.36,106.38,106.34,106.36,82900000.0
2008-06-26 16:33:00,106.36,106.37,106.35,106.37,90900000.0
2008-06-26 16:34:00,106.37,106.38,106.35,106.35,84600000.0
2008-06-26 16:35:00,106.35,106.38,106.33,106.37,56300000.0
2008-06-26 16:36:00,106.37,106.38,106.33,106.35,169200000.0
2008-06-26 16:37:00,106.35,106.38,106.33,106.37,301700000.0
2008-06-26 16:38:00,106.38,106.38,106.31,106.32,200600000.0
2008-06-26 16:39:00,106.32,106.36,106.32,106.34,290100000.0
2008-06-26 16:40:00,106.33,106.36,106.33,106.35,153400000.0
2008-06-26 16:41:00,106.35,106.36,106.325,106.325,164500000.0
2008-06-26 16:42:00,106.31,106.33,106.29,106.31,270600000.0
2008-06-26 16:43:00,106.3,106.35,106.295,106.35,133500000.0
2008-06-26 16:44:00,106.34,106.36,106.33,106.35,51700000.0
2008-06-26 16:45:00,106.36,106.39,106.33,106.35,159400000.0
2008-06-26 16:46:00,106.35,106.38,106.33,106.33,121100000.0
2008-06-26 16:47:00,106.34,106.35,106.32,106.35,163600000.0
2008-06-26 16:48:00,106.37,106.37,106.33,106.33,337700000.0
2008-06-26 16:49:00,106.33,106.34,106.305,106.305,166000000.0
2008-06-26 16:50:00,106.31,106.34,106.3,106.32,286400000.0
2008-06-26 16:51:00,106.33,106.35,106.31,106.34,170200000.0
2008-06-26 16:52:00,106.34,106.34,106.31,106.31,158100000.0
2008-06-26 16:53:00,106.32,106.32,106.29,106.3,317500000.0
2008-06-26 16:54:00,106.29,106.31,106.28,106.29,383700000.0
2008-06-26 16:55:00,106.29,106.295,106.25,106.25,368100000.0
2008-06-26 16:56:00,106.25,106.3,106.25,106.26,234600000.0
2008-06-26 16:57:00,106.26,106.27,106.24,106.25,131000000.0
2008-06-26 16:58:00,106.25,106.27,106.24,106.26,189200000.0
2008-06-26 16:59:00,106.255,106.29,106.05,106.05,339100000.0
2008-06-26 17:00:00,106.05,106.07,105.95,106.04,341400000.0
2008-06-26 17:01:00,106.05,106.08,106.03,106.06,166400000.0
2008-06-26 17:02:00,106.05,106.08,106.02,106.02,108200000.0
2008-06-26 17:03:00,106.02,106.04,106.0,106.01,102700000.0
2008-06-26 17:04:00,106.01,106.03,106.0,106.02,52100000.0
2008-06-26 17:05:00,106.03,106.06,106.02,106.04,28000000.0
2008-06-26 17:06:00,106.05,106.07,106.04,106.07,45700000.0
2008-06-26 17:07:00,106.06,106.07,106.04,106.06,43400000.0
2008-06-26 17:08:00,106.05,106.06,106.0,106.06,83800000.0
2008-06-26 17:09:00,106.07,106.08,106.06,106.06,45800000.0
2008-06-26 17:10:00,106.06,106.12,106.06,106.11,139700000.0
2008-06-26 17:11:00,106.12,106.13,106.1,106.11,96700000.0
2008-06-26 17:12:00,106.11,106.11,106.06,106.06,53300000.0
2008-06-26 17:13:00,106.07,106.09,106.06,106.06,21000000.0
2008-06-26 17:14:00,106.07,106.08,106.01,106.05,51000000.0
2008-06-26 17:15:00,106.04,106.05,106.0,106.04,116299999.0
2008-06-26 17:16:00,106.04,106.05,106.02,106.03,35600000.0
2008-06-26 17:17:00,106.03,106.06,106.03,106.05,54400000.0
2008-06-26 17:18:00,106.04,106.08,106.04,106.08,60000000.0
2008-06-26 17:19:00,106.09,106.12,106.06,106.12,51300000.0
2008-06-26 17:20:00,106.12,106.12,106.06,106.09,78600000.0
2008-06-26 17:21:00,106.08,106.09,106.06,106.07,116500000.0
2008-06-26 17:22:00,106.07,106.08,106.03,106.03,47200000.0
2008-06-26 17:23:00,106.04,106.07,106.02,106.07,142000000.0
2008-06-26 17:24:00,106.06,106.07,106.02,106.07,70500000.0
2008-06-26 17:25:00,106.08,106.08,106.05,106.05,36500000.0
2008-06-26 17:26:00,106.04,106.07,106.02,106.04,89300000.0
2008-06-26 17:27:00,106.04,106.1,106.04,106.07,139400000.0
2008-06-26 17:28:00,106.07,106.14,106.07,106.12,104500000.0
2008-06-26 17:29:00,106.11,106.12,106.09,106.11,52700000.0
2008-06-26 17:30:00,106.1,106.15,106.1,106.13,32000000.0
2008-06-26 17:31:00,106.13,106.13,106.08,106.1,28600000.0
2008-06-26 17:32:00,106.11,106.14,106.1,106.13,27800000.0
2008-06-26 17:33:00,106.12,106.12,106.1,106.1,41900000.0
2008-06-26 17:34:00,106.11,106.11,106.05,106.07,58300000.0
2008-06-26 17:35:00,106.06,106.07,106.04,106.06,34700000.0
2008-06-26 17:36:00,106.07,106.07,106.05,106.06,32600000.0
2008-06-26 17:37:00,106.07,106.08,106.06,106.07,50200000.0
2008-06-26 17:38:00,106.07,106.08,106.04,106.04,63400000.0
2008-06-26 17:39:00,106.04,106.05,106.005,106.01,213100000.0
2008-06-26 17:40:00,106.02,106.04,105.99,105.99,52000000.0
2008-06-26 17:41:00,106.0,106.0,105.95,105.97,52900000.0
2008-06-26 17:42:00,105.98,105.99,105.97,105.99,15000000.0
2008-06-26 17:43:00,105.99,105.99,105.955,105.955,35100000.0
2008-06-26 17:44:00,105.96,105.98,105.96,105.97,64100000.0
2008-06-26 17:45:00,105.98,105.99,105.96,105.99,40200000.0
2008-06-26 17:46:00,105.98,106.01,105.98,106.01,31900000.0
2008-06-26 17:47:00,106.0,106.02,106.0,106.01,10800000.0
2008-06-26 17:48:00,106.02,106.06,106.02,106.06,27100000.0
2008-06-26 17:49:00,106.05,106.09,106.05,106.085,24700000.0
2008-06-26 17:50:00,106.085,106.1,106.08,106.09,64100000.0
2008-06-26 17:51:00,106.1,106.1,106.05,106.06,37600000.0
2008-06-26 17:52:00,106.05,106.055,106.04,106.05,101300000.0
2008-06-26 17:53:00,106.06,106.07,106.04,106.04,30800000.0
2008-06-26 17:54:00,106.05,106.06,106.03,106.03,32100000.0
2008-06-26 17:55:00,106.03,106.06,106.03,106.06,27800000.0
2008-06-26 17:56:00,106.06,106.07,106.05,106.06,86400000.0
2008-06-26 17:57:00,106.06,106.07,106.01,106.04,115400000.0
2008-06-26 17:58:00,106.03,106.08,106.03,106.07,155100000.0
2008-06-26 17:59:00,106.06,106.06,105.98,105.98,551900000.0
2008-06-26 18:00:00,105.98,105.99,105.93,105.93,313199999.0
2008-06-26 18:01:00,105.93,105.94,105.895,105.91,143400000.0
2008-06-26 18:02:00,105.92,105.97,105.92,105.97,50400000.0
2008-06-26 18:03:00,105.97,105.99,105.95,105.96,108200000.0
2008-06-26 18:04:00,105.95,105.96,105.94,105.95,58200000.0
2008-06-26 18:05:00,105.95,105.96,105.95,105.95,21600000.0
2008-06-26 18:06:00,105.95,105.97,105.95,105.95,41100000.0
2008-06-26 18:07:00,105.96,105.96,105.91,105.91,110900000.0
2008-06-26 18:08:00,105.92,105.95,105.91,105.94,85600000.0
2008-06-26 18:09:00,105.94,105.94,105.91,105.92,49800000.0
2008-06-26 18:10:00,105.92,105.94,105.9,105.9,114100000.0
2008-06-26 18:11:00,105.9,105.92,105.9,105.91,68700000.0
2008-06-26 18:12:00,105.91,105.92,105.89,105.89,77000000.0
2008-06-26 18:13:00,105.9,105.91,105.855,105.86,121700000.0
2008-06-26 18:14:00,105.87,105.88,105.84,105.85,105300000.0
2008-06-26 18:15:00,105.85,105.89,105.83,105.88,119900000.0
2008-06-26 18:16:00,105.89,105.91,105.89,105.91,57900000.0
2008-06-26 18:17:00,105.91,105.92,105.885,105.89,102200000.0
2008-06-26 18:18:00,105.89,105.89,105.87,105.87,109500000.0
2008-06-26 18:19:00,105.875,105.915,105.875,105.9,156700000.0
2008-06-26 18:20:00,105.9,105.91,105.89,105.89,129800000.0
2008-06-26 18:21:00,105.89,105.92,105.89,105.91,122500000.0
2008-06-26 18:22:00,105.91,105.91,105.87,105.875,175100000.0
2008-06-26 18:23:00,105.88,105.9,105.875,105.89,135300000.0
2008-06-26 18:24:00,105.9,105.95,105.9,105.94,74600000.0
2008-06-26 18:25:00,105.95,105.96,105.915,105.93,80500000.0
2008-06-26 18:26:00,105.93,105.96,105.92,105.93,185100000.0
2008-06-26 18:27:00,105.935,105.95,105.93,105.94,30100000.0
2008-06-26 18:28:00,105.94,105.94,105.905,105.905,61500000.0
2008-06-26 18:29:00,105.91,105.92,105.91,105.92,28600000.0
2008-06-26 18:30:00,105.92,105.95,105.91,105.91,69000000.0
2008-06-26 18:31:00,105.91,105.91,105.9,105.9,37100000.0
2008-06-26 18:32:00,105.89,105.9,105.89,105.89,21000000.0
2008-06-26 18:33:00,105.89,105.89,105.87,105.89,63900000.0
2008-06-26 18:34:00,105.89,105.89,105.86,105.86,56700000.0
2008-06-26 18:35:00,105.865,105.87,105.86,105.87,56300000.0
2008-06-26 18:36:00,105.87,105.88,105.87,105.87,83200000.0
2008-06-26 18:37:00,105.87,105.895,105.87,105.87,109500000.0
2008-06-26 18:38:00,105.88,105.9,105.87,105.88,73600000.0
2008-06-26 18:39:00,105.89,105.91,105.89,105.9,21000000.0
2008-06-26 18:40:00,105.91,105.94,105.9,105.93,108800000.0
2008-06-26 18:41:00,105.94,105.95,105.905,105.93,64500000.0
2008-06-26 18:42:00,105.93,105.95,105.905,105.93,108800000.0
2008-06-26 18:43:00,105.92,105.93,105.91,105.93,53900000.0
2008-06-26 18:44:00,105.93,105.96,105.93,105.96,41200000.0
2008-06-26 18:45:00,105.96,105.96,105.95,105.96,39600000.0
2008-06-26 18:46:00,105.97,105.97,105.94,105.95,54500000.0
2008-06-26 18:47:00,105.95,105.95,105.91,105.92,39500000.0
2008-06-26 18:48:00,105.91,105.92,105.89,105.91,64200000.0
2008-06-26 18:49:00,105.91,105.94,105.9,105.93,57000000.0
2008-06-26 18:50:00,105.92,105.96,105.86,105.88,250500000.0
2008-06-26 18:51:00,105.89,105.9,105.84,105.84,135400000.0
2008-06-26 18:52:00,105.83,105.84,105.79,105.8,289400000.0
2008-06-26 18:53:00,105.8,105.84,105.78,105.82,205800000.0
2008-06-26 18:54:00,105.83,105.83,105.81,105.82,58600000.0
2008-06-26 18:55:00,105.82,105.85,105.82,105.85,57600000.0
2008-06-26 18:56:00,105.84,105.86,105.81,105.81,137800000.0
2008-06-26 18:57:00,105.82,105.82,105.79,105.8,52500000.0
2008-06-26 18:58:00,105.79,105.8,105.75,105.76,110700000.0
2008-06-26 18:59:00,105.76,105.77,105.74,105.74,120900000.0
2008-06-26 19:00:00,105.74,105.77,105.71,105.76,122900000.0
2008-06-26 19:01:00,105.75,105.76,105.69,105.69,109200000.0
2008-06-26 19:02:00,105.7,105.71,105.65,105.7,142500000.0
2008-06-26 19:03:00,105.7,105.74,105.69,105.72,104400000.0
2008-06-26 19:04:00,105.71,105.76,105.7,105.74,179700000.0
2008-06-26 19:05:00,105.74,105.77,105.73,105.73,52300000.0
2008-06-26 19:06:00,105.73,105.73,105.7,105.71,141400000.0
2008-06-26 19:07:00,105.705,105.74,105.7,105.73,72500000.0
2008-06-26 19:08:00,105.73,105.74,105.73,105.73,20800000.0
2008-06-26 19:09:00,105.73,105.75,105.73,105.73,38300000.0
2008-06-26 19:10:00,105.72,105.75,105.69,105.69,109200000.0
2008-06-26 19:11:00,105.69,105.7,105.68,105.68,131500000.0
2008-06-26 19:12:00,105.68,105.69,105.66,105.67,71500000.0
2008-06-26 19:13:00,105.67,105.68,105.635,105.64,159900000.0
2008-06-26 19:14:00,105.64,105.69,105.64,105.69,153200000.0
2008-06-26 19:15:00,105.69,105.71,105.69,105.71,23700000.0
2008-06-26 19:16:00,105.71,105.71,105.71,105.71,4200000.0
2008-06-26 19:17:00,105.7,105.7,105.69,105.69,22100000.0
2008-06-26 19:18:00,105.7,105.7,105.68,105.68,54300000.0
2008-06-26 19:19:00,105.68,105.69,105.67,105.69,113300000.0
2008-06-26 19:20:00,105.69,105.71,105.68,105.69,171200000.0
2008-06-26 19:21:00,105.69,105.69,105.65,105.65,51000000.0
2008-06-26 19:22:00,105.66,105.66,105.65,105.65,44800000.0
2008-06-26 19:23:00,105.65,105.66,105.65,105.66,38200000.0
2008-06-26 19:24:00,105.66,105.67,105.66,105.67,25300000.0
2008-06-26 19:25:00,105.66,105.67,105.66,105.66,54700000.0
2008-06-26 19:26:00,105.67,105.67,105.62,105.63,117599999.0
2008-06-26 19:27:00,105.62,105.68,105.62,105.67,219000000.0
2008-06-26 19:28:00,105.67,105.68,105.65,105.66,55900000.0
2008-06-26 19:29:00,105.67,105.68,105.645,105.65,191900000.0
2008-06-26 19:30:00,105.65,105.65,105.61,105.63,161500000.0
2008-06-26 19:31:00,105.62,105.63,105.6,105.6,100100000.0
2008-06-26 19:32:00,105.59,105.62,105.59,105.61,94900000.0
2008-06-26 19:33:00,105.61,105.61,105.59,105.595,69200000.0
2008-06-26 19:34:00,105.6,105.63,105.6,105.62,132800000.0
2008-06-26 19:35:00,105.62,105.63,105.6,105.63,85200000.0
2008-06-26 19:36:00,105.64,105.65,105.605,105.61,167800000.0
2008-06-26 19:37:00,105.605,105.62,105.565,105.565,94400000.0
2008-06-26 19:38:00,105.57,105.6,105.56,105.6,150000000.0
2008-06-26 19:39:00,105.61,105.61,105.58,105.59,87200000.0
2008-06-26 19:40:00,105.6,105.64,105.58,105.61,121600000.0
2008-06-26 19:41:00,105.61,105.61,105.58,105.59,102600000.0
2008-06-26 19:42:00,105.59,105.6,105.59,105.59,25700000.0
2008-06-26 19:43:00,105.58,105.58,105.48,105.5,118200000.0
2008-06-26 19:44:00,105.5,105.52,105.48,105.51,78800000.0
2008-06-26 19:45:00,105.51,105.51,105.49,105.49,17800000.0
2008-06-26 19:46:00,105.49,105.52,105.48,105.52,32500000.0
2008-06-26 19:47:00,105.51,105.52,105.48,105.48,119400000.0
2008-06-26 19:48:00,105.49,105.49,105.42,105.47,116400000.0
2008-06-26 19:49:00,105.47,105.54,105.47,105.54,72600000.0
2008-06-26 19:50:00,105.54,105.57,105.54,105.56,18100000.0
2008-06-26 19:51:00,105.56,105.57,105.56,105.57,55100000.0
2008-06-26 19:52:00,105.57,105.58,105.56,105.58,18200000.0
2008-06-26 19:53:00,105.58,105.6,105.57,105.59,25300000.0
2008-06-26 19:54:00,105.59,105.59,105.57,105.575,16300000.0
2008-06-26 19:55:00,105.58,105.62,105.58,105.62,75500000.0
2008-06-26 19:56:00,105.62,105.63,105.61,105.62,30600000.0
2008-06-26 19:57:00,105.615,105.62,105.6,105.6,18100000.0
2008-06-26 19:58:00,105.61,105.62,105.59,105.6,76400000.0
2008-06-26 19:59:00,105.6,105.6,105.57,105.57,28000000.0
2008-06-26 20:00:00,105.58,105.58,105.525,105.55,151200000.0
2008-06-26 20:01:00,105.54,105.57,105.54,105.57,57200000.0
2008-06-26 20:02:00,105.56,105.57,105.56,105.57,20100000.0
2008-06-26 20:03:00,105.57,105.6,105.57,105.59,53000000.0
2008-06-26 20:04:00,105.59,105.61,105.59,105.61,73400000.0
2008-06-26 20:05:00,105.62,105.62,105.6,105.6,28500000.0
2008-06-26 20:06:00,105.61,105.61,105.61,105.61,2800000.0
2008-06-26 20:07:00,105.61,105.63,105.61,105.62,26400000.0
2008-06-26 20:08:00,105.62,105.66,105.62,105.65,22200000.0
2008-06-26 20:09:00,105.65,105.65,105.64,105.64,8400000.0
2008-06-26 20:10:00,105.64,105.65,105.61,105.63,60800000.0
2008-06-26 20:11:00,105.63,105.65,105.63,105.64,34900000.0
2008-06-26 20:12:00,105.64,105.64,105.605,105.61,93200000.0
2008-06-26 20:13:00,105.61,105.69,105.59,105.66,162800000.0
2008-06-26 20:14:00,105.665,105.68,105.65,105.65,59700000.0
2008-06-26 20:15:00,105.65,105.67,105.64,105.65,76900000.0
2008-06-26 20:16:00,105.64,105.65,105.63,105.64,28100000.0
2008-06-26 20:17:00,105.65,105.66,105.63,105.66,37700000.0
2008-06-26 20:18:00,105.66,105.67,105.64,105.64,50000000.0
2008-06-26 20:19:00,105.635,105.635,105.595,105.61,60600000.0
2008-06-26 20:20:00,105.61,105.62,105.55,105.55,131000000.0
2008-06-26 20:21:00,105.55,105.59,105.55,105.56,71400000.0
2008-06-26 20:22:00,105.56,105.56,105.55,105.55,31600000.0
2008-06-26 20:23:00,105.55,105.56,105.515,105.52,133100000.0
2008-06-26 20:24:00,105.52,105.53,105.4,105.4,280600000.0
2008-06-26 20:25:00,105.42,105.46,105.42,105.45,110600000.0
2008-06-26 20:26:00,105.45,105.46,105.41,105.42,106400000.0
2008-06-26 20:27:00,105.42,105.425,105.4,105.4,153000000.0
2008-06-26 20:28:00,105.4,105.43,105.39,105.41,56700000.0
2008-06-26 20:29:00,105.42,105.47,105.42,105.45,58800000.0
2008-06-26 20:30:00,105.45,105.46,105.39,105.39,122000000.0
2008-06-26 20:31:00,105.4,105.42,105.39,105.4,200500000.0
2008-06-26 20:32:00,105.4,105.43,105.4,105.42,133400000.0
2008-06-26 20:33:00,105.42,105.43,105.39,105.4,83000000.0
2008-06-26 20:34:00,105.4,105.41,105.39,105.4,26900000.0
2008-06-26 20:35:00,105.41,105.41,105.4,105.41,61300000.0
2008-06-26 20:36:00,105.41,105.43,105.4,105.43,30100000.0
2008-06-26 20:37:00,105.42,105.43,105.41,105.42,47700000.0
2008-06-26 20:38:00,105.42,105.43,105.41,105.43,56100000.0
2008-06-26 20:39:00,105.42,105.44,105.39,105.4,92800000.0
2008-06-26 20:40:00,105.4,105.42,105.4,105.42,46800000.0
2008-06-26 20:41:00,105.43,105.47,105.41,105.45,69200000.0
2008-06-26 20:42:00,105.45,105.46,105.44,105.44,57900000.0
2008-06-26 20:43:00,105.43,105.46,105.42,105.42,51100000.0
2008-06-26 20:44:00,105.42,105.44,105.42,105.43,36300000.0
2008-06-26 20:45:00,105.43,105.44,105.42,105.43,32200000.0
2008-06-26 20:46:00,105.43,105.45,105.41,105.41,53800000.0
2008-06-26 20:47:00,105.42,105.42,105.355,105.38,229100000.0
2008-06-26 20:48:00,105.39,105.41,105.37,105.38,171900000.0
2008-06-26 20:49:00,105.39,105.4,105.37,105.39,90900000.0
2008-06-26 20:50:00,105.39,105.41,105.39,105.4,16800000.0
2008-06-26 20:51:00,105.4,105.41,105.39,105.4,92400000.0
2008-06-26 20:52:00,105.4,105.48,105.395,105.47,220800000.0
2008-06-26 20:53:00,105.47,105.47,105.44,105.45,198800000.0
2008-06-26 20:54:00,105.45,105.47,105.425,105.46,116100000.0
2008-06-26 20:55:00,105.455,105.52,105.45,105.51,165200000.0
2008-06-26 20:56:00,105.51,105.52,105.47,105.49,110900000.0
2008-06-26 20:57:00,105.49,105.5,105.47,105.48,101800000.0
2008-06-26 20:58:00,105.48,105.48,105.42,105.43,43300000.0
2008-06-26 20:59:00,105.43,105.43,105.41,105.41,97100000.0
2008-06-26 21:00:00,105.42,105.42,105.38,105.39,67500000.0
2008-06-26 21:01:00,105.39,105.405,105.36,105.37,92800000.0
2008-06-26 21:02:00,105.37,105.39,105.37,105.37,53600000.0
2008-06-26 21:03:00,105.38,105.39,105.37,105.38,13700000.0
2008-06-26 21:04:00,105.39,105.4,105.38,105.39,58100000.0
2008-06-26 21:05:00,105.41,105.42,105.39,105.41,102100000.0
2008-06-26 21:06:00,105.4,105.42,105.4,105.4,85700000.0
2008-06-26 21:07:00,105.4,105.43,105.4,105.41,39200000.0
2008-06-26 21:08:00,105.41,105.43,105.39,105.39,32200000.0
2008-06-26 21:09:00,105.39,105.42,105.38,105.39,52900000.0
2008-06-26 21:10:00,105.4,105.41,105.38,105.38,118300000.0
2008-06-26 21:11:00,105.4,105.4,105.39,105.4,4200000.0
2008-06-26 21:12:00,105.39,105.4,105.36,105.36,92900000.0
2008-06-26 21:13:00,105.37,105.38,105.36,105.38,16400000.0
2008-06-26 21:14:00,105.38,105.39,105.37,105.37,14700000.0
2008-06-26 21:15:00,105.37,105.4,105.37,105.39,83400000.0
2008-06-26 21:16:00,105.39,105.42,105.37,105.41,79500000.0
2008-06-26 21:17:00,105.42,105.43,105.37,105.4,172600000.0
2008-06-26 21:18:00,105.4,105.41,105.38,105.39,87000000.0
2008-06-26 21:19:00,105.38,105.38,105.35,105.35,109500000.0
2008-06-26 21:20:00,105.35,105.37,105.34,105.36,152800000.0
2008-06-26 21:21:00,105.37,105.38,105.34,105.38,77400000.0
2008-06-26 21:22:00,105.37,105.41,105.36,105.39,94700000.0
2008-06-26 21:23:00,105.4,105.4,105.36,105.39,53000000.0
2008-06-26 21:24:00,105.41,105.43,105.37,105.38,140400000.0
2008-06-26 21:25:00,105.37,105.37,105.32,105.33,106200000.0
2008-06-26 21:26:00,105.33,105.34,105.31,105.32,73700000.0
2008-06-26 21:27:00,105.32,105.34,105.31,105.325,111800000.0
2008-06-26 21:28:00,105.32,105.35,105.3,105.33,165800000.0
2008-06-26 21:29:00,105.33,105.33,105.32,105.33,21400000.0
2008-06-26 21:30:00,105.32,105.32,105.31,105.32,7000000.0
2008-06-26 21:31:00,105.33,105.33,105.33,105.33,7000000.0
2008-06-26 21:32:00,105.35,105.35,105.35,105.35,1400000.0
2008-06-26 21:33:00,105.35,105.35,105.33,105.34,39800000.0
2008-06-26 21:34:00,105.33,105.37,105.33,105.37,77800000.0
2008-06-26 21:35:00,105.36,105.38,105.35,105.35,121100000.0
2008-06-26 21:36:00,105.35,105.36,105.33,105.34,47200000.0
2008-06-26 21:37:00,105.34,105.36,105.34,105.35,33200000.0
2008-06-26 21:38:00,105.35,105.36,105.35,105.36,81800000.0
2008-06-26 21:39:00,105.36,105.375,105.35,105.36,111600000.0
2008-06-26 21:40:00,105.365,105.365,105.35,105.35,101200000.0
2008-06-26 21:41:00,105.35,105.39,105.35,105.38,95300000.0
2008-06-26 21:42:00,105.37,105.38,105.36,105.37,28600000.0
2008-06-26 21:43:00,105.37,105.37,105.34,105.34,35000000.0
2008-06-26 21:44:00,105.34,105.37,105.34,105.35,111000000.0
2008-06-26 21:45:00,105.36,105.37,105.33,105.33,45400000.0
2008-06-26 21:46:00,105.33,105.38,105.33,105.37,47600000.0
2008-06-26 21:47:00,105.36,105.36,105.36,105.36,1400000.0
2008-06-26 21:48:00,105.36,105.37,105.34,105.36,33600000.0
2008-06-26 21:49:00,105.36,105.36,105.32,105.35,91300000.0
2008-06-26 21:50:00,105.35,105.35,105.3,105.3,54900000.0
2008-06-26 21:51:00,105.3,105.31,105.28,105.29,52400000.0
2008-06-26 21:52:00,105.29,105.29,105.24,105.27,145600000.0
2008-06-26 21:53:00,105.27,105.3,105.26,105.3,108400000.0
2008-06-26 21:54:00,105.29,105.3,105.29,105.3,19600000.0
2008-06-26 21:55:00,105.29,105.31,105.28,105.31,126300000.0
2008-06-26 21:56:00,105.31,105.31,105.29,105.29,71100000.0
2008-06-26 21:57:00,105.29,105.31,105.29,105.29,26600000.0
2008-06-26 21:58:00,105.29,105.295,105.27,105.29,71200000.0
2008-06-26 21:59:00,105.29,105.31,105.28,105.28,313800000.0
2008-06-26 22:00:00,105.28,105.3,105.28,105.29,76800000.0
2008-06-26 22:01:00,105.29,105.34,105.29,105.34,137100000.0
2008-06-26 22:02:00,105.325,105.35,105.31,105.33,92400000.0
2008-06-26 22:03:00,105.335,105.35,105.31,105.33,167300000.0
2008-06-26 22:04:00,105.33,105.345,105.295,105.3,362100000.0
2008-06-26 22:05:00,105.32,105.33,105.3,105.33,191300000.0
2008-06-26 22:06:00,105.33,105.35,105.33,105.34,33200000.0
2008-06-26 22:07:00,105.34,105.38,105.34,105.37,38200000.0
2008-06-26 22:08:00,105.36,105.37,105.36,105.36,8400000.0
2008-06-26 22:09:00,105.35,105.35,105.35,105.35,1400000.0
2008-06-26 22:10:00,105.36,105.36,105.36,105.36,2800000.0
2008-06-26 22:11:00,105.355,105.355,105.31,105.335,233200000.0
2008-06-26 22:12:00,105.34,105.375,105.33,105.37,105500000.0
2008-06-26 22:13:00,105.37,105.37,105.34,105.34,99100000.0
2008-06-26 22:14:00,105.35,105.35,105.315,105.32,27700000.0
2008-06-26 22:15:00,105.32,105.32,105.285,105.3,208500000.0
2008-06-26 22:16:00,105.3,105.31,105.29,105.295,140500000.0
2008-06-26 22:17:00,105.295,105.305,105.28,105.29,180800000.0
2008-06-26 22:18:00,105.29,105.31,105.285,105.31,86100000.0
2008-06-26 22:19:00,105.31,105.34,105.31,105.34,107200000.0
2008-06-26 22:20:00,105.34,105.34,105.33,105.33,52200000.0
2008-06-26 22:21:00,105.32,105.32,105.29,105.3,86800000.0
2008-06-26 22:22:00,105.3,105.3,105.28,105.28,66200000.0
2008-06-26 22:23:00,105.28,105.295,105.27,105.28,109300000.0
2008-06-26 22:24:00,105.29,105.29,105.26,105.27,91400000.0
2008-06-26 22:25:00,105.27,105.31,105.26,105.3,92400000.0
2008-06-26 22:26:00,105.3,105.3,105.28,105.29,19400000.0
2008-06-26 22:27:00,105.28,105.29,105.25,105.25,93100000.0
2008-06-26 22:28:00,105.24,105.26,105.23,105.24,141100000.0
2008-06-26 22:29:00,105.245,105.275,105.24,105.26,143400000.0
2008-06-26 22:30:00,105.26,105.26,105.25,105.25,45400000.0
2008-06-26 22:31:00,105.255,105.275,105.25,105.26,69400000.0
2008-06-26 22:32:00,105.275,105.28,105.27,105.28,40800000.0
2008-06-26 22:33:00,105.285,105.29,105.27,105.28,96400000.0
2008-06-26 22:34:00,105.27,105.28,105.25,105.26,72000000.0
2008-06-26 22:35:00,105.27,105.28,105.26,105.26,63400000.0
2008-06-26 22:36:00,105.28,105.3,105.27,105.27,102000000.0
2008-06-26 22:37:00,105.27,105.27,105.27,105.27,10400000.0
2008-06-26 22:38:00,105.27,105.28,105.27,105.27,38000000.0
2008-06-26 22:39:00,105.27,105.29,105.26,105.26,69500000.0
2008-06-26 22:40:00,105.26,105.28,105.25,105.26,110000000.0
2008-06-26 22:41:00,105.265,105.31,105.25,105.3,171000000.0
2008-06-26 22:42:00,105.3,105.31,105.29,105.31,40600000.0
2008-06-26 22:43:00,105.32,105.33,105.31,105.325,58200000.0
2008-06-26 22:44:00,105.32,105.35,105.315,105.33,130900000.0
2008-06-26 22:45:00,105.33,105.365,105.33,105.33,209200000.0
2008-06-26 22:46:00,105.33,105.33,105.29,105.32,120800000.0
2008-06-26 22:47:00,105.325,105.325,105.3,105.325,90100000.0
2008-06-26 22:48:00,105.33,105.345,105.3,105.31,243200000.0
2008-06-26 22:49:00,105.31,105.36,105.31,105.32,381900000.0
2008-06-26 22:50:00,105.32,105.35,105.32,105.33,48300000.0
2008-06-26 22:51:00,105.34,105.34,105.33,105.33,4200000.0
2008-06-26 22:52:00,105.33,105.345,105.325,105.325,116600000.0
2008-06-26 22:53:00,105.32,105.33,105.31,105.31,110200000.0
2008-06-26 22:54:00,105.31,105.33,105.31,105.33,92200000.0
2008-06-26 22:55:00,105.33,105.33,105.32,105.32,48600000.0
2008-06-26 22:56:00,105.325,105.33,105.325,105.33,55800000.0
2008-06-26 22:57:00,105.33,105.33,105.32,105.33,88100000.0
2008-06-26 22:58:00,105.33,105.335,105.33,105.335,20000000.0
2008-06-26 22:59:00,105.335,105.335,105.27,105.28,329399999.0
2008-06-26 23:00:00,105.27,105.27,105.25,105.26,81600000.0
2008-06-26 23:01:00,105.26,105.28,105.24,105.26,120000000.0
2008-06-26 23:02:00,105.26,105.29,105.25,105.27,268700000.0
2008-06-26 23:03:00,105.27,105.28,105.23,105.26,322700000.0
2008-06-26 23:04:00,105.26,105.26,105.19,105.21,216400000.0
2008-06-26 23:05:00,105.22,105.24,105.22,105.24,149500000.0
2008-06-26 23:06:00,105.24,105.3,105.21,105.29,254700000.0
2008-06-26 23:07:00,105.29,105.29,105.25,105.25,150900000.0
2008-06-26 23:08:00,105.24,105.27,105.24,105.27,51400000.0
2008-06-26 23:09:00,105.26,105.27,105.26,105.27,43100000.0
2008-06-26 23:10:00,105.27,105.33,105.27,105.3,245800000.0
2008-06-26 23:11:00,105.31,105.31,105.3,105.31,81300000.0
2008-06-26 23:12:00,105.31,105.31,105.28,105.28,40100000.0
2008-06-26 23:13:00,105.28,105.29,105.27,105.27,57000000.0
2008-06-26 23:14:00,105.28,105.28,105.27,105.27,115300000.0
2008-06-26 23:15:00,105.29,105.31,105.29,105.3,30600000.0
2008-06-26 23:16:00,105.33,105.35,105.33,105.34,82000000.0
2008-06-26 23:17:00,105.335,105.335,105.32,105.33,55300000.0
2008-06-26 23:18:00,105.34,105.34,105.29,105.3,37600000.0
2008-06-26 23:19:00,105.3,105.33,105.3,105.33,34800000.0
2008-06-26 23:20:00,105.31,105.32,105.3,105.31,26200000.0
2008-06-26 23:21:00,105.31,105.31,105.28,105.29,37700000.0
2008-06-26 23:22:00,105.29,105.3,105.29,105.29,38900000.0
2008-06-26 23:23:00,105.27,105.3,105.27,105.3,29100000.0
2008-06-26 23:24:00,105.29,105.32,105.29,105.305,55600000.0
2008-06-26 23:25:00,105.31,105.31,105.31,105.31,4800000.0
2008-06-26 23:26:00,105.315,105.32,105.305,105.32,38400000.0
2008-06-26 23:27:00,105.315,105.32,105.315,105.315,24000000.0
2008-06-26 23:28:00,105.315,105.315,105.24,105.26,93900000.0
2008-06-26 23:29:00,105.26,105.29,105.24,105.26,87700000.0
2008-06-26 23:30:00,105.265,105.27,105.26,105.26,24000000.0
2008-06-26 23:31:00,105.265,105.285,105.265,105.275,52800000.0
2008-06-26 23:32:00,105.275,105.275,105.26,105.26,67200000.0
2008-06-26 23:33:00,105.265,105.265,105.25,105.26,33600000.0
2008-06-26 23:34:00,105.255,105.255,105.255,105.255,4800000.0
2008-06-26 23:35:00,105.255,105.28,105.255,105.28,19200000.0
2008-06-26 23:36:00,105.285,105.33,105.285,105.325,72000000.0
2008-06-26 23:37:00,105.32,105.325,105.315,105.325,24000000.0
2008-06-26 23:38:00,105.33,105.335,105.325,105.325,24000000.0
2008-06-26 23:39:00,105.32,105.325,105.31,105.32,76800000.0
2008-06-26 23:40:00,105.325,105.325,105.31,105.325,28800000.0
2008-06-26 23:41:00,105.335,105.335,105.33,105.33,9600000.0
2008-06-26 23:42:00,105.335,105.335,105.33,105.33,19200000.0
2008-06-26 23:43:00,105.34,105.34,105.31,105.32,67200000.0
2008-06-26 23:44:00,105.325,105.345,105.31,105.345,62400000.0
2008-06-26 23:45:00,105.35,105.37,105.345,105.37,28800000.0
2008-06-26 23:46:00,105.365,105.365,105.345,105.36,28800000.0
2008-06-26 23:47:00,105.365,105.365,105.365,105.365,4800000.0
2008-06-26 23:48:00,105.36,105.36,105.355,105.355,9600000.0
2008-06-26 23:49:00,105.36,105.36,105.355,105.355,9600000.0
2008-06-26 23:50:00,105.38,105.39,105.38,105.39,28800000.0
2008-06-26 23:51:00,105.39,105.4,105.355,105.355,40000000.0
2008-06-26 23:52:00,105.345,105.355,105.345,105.355,9600000.0
2008-06-26 23:53:00,105.36,105.395,105.355,105.395,33600000.0
2008-06-26 23:54:00,105.39,105.395,105.39,105.395,28800000.0
2008-06-26 23:55:00,105.405,105.405,105.39,105.395,33600000.0
2008-06-26 23:56:00,105.395,105.405,105.39,105.395,33600000.0
2008-06-26 23:57:00,105.385,105.41,105.385,105.41,78300000.0
2008-06-26 23:58:00,105.41,105.41,105.405,105.41,24000000.0
2008-06-26 23:59:00,105.415,105.415,105.41,105.415,28800000.0
2008-06-27 00:00:00,105.42,105.435,105.415,105.435,38400000.0
2008-06-27 00:01:00,105.44,105.46,105.43,105.45,203000000.0
2008-06-27 00:02:00,105.455,105.47,105.445,105.465,51100000.0
2008-06-27 00:03:00,105.46,105.46,105.455,105.46,32600000.0
2008-06-27 00:04:00,105.465,105.47,105.46,105.47,53700000.0
2008-06-27 00:05:00,105.47,105.5,105.47,105.49,83400000.0
2008-06-27 00:06:00,105.49,105.495,105.47,105.48,104400000.0
2008-06-27 00:07:00,105.475,105.485,105.47,105.48,88200000.0
2008-06-27 00:08:00,105.475,105.485,105.475,105.485,19200000.0
2008-06-27 00:09:00,105.485,105.485,105.47,105.48,72000000.0
2008-06-27 00:10:00,105.485,105.485,105.475,105.485,43200000.0
2008-06-27 00:11:00,105.485,105.49,105.47,105.47,161200000.0
2008-06-27 00:12:00,105.47,105.485,105.46,105.48,188100000.0
2008-06-27 00:13:00,105.48,105.49,105.475,105.49,41800000.0
2008-06-27 00:14:00,105.495,105.495,105.465,105.475,226500000.0
2008-06-27 00:15:00,105.48,105.48,105.445,105.455,210900000.0
2008-06-27 00:16:00,105.45,105.48,105.45,105.465,111100000.0
2008-06-27 00:17:00,105.47,105.475,105.46,105.47,122800000.0
2008-06-27 00:18:00,105.475,105.48,105.47,105.47,108200000.0
2008-06-27 00:19:00,105.475,105.475,105.465,105.475,29800000.0
2008-06-27 00:20:00,105.48,105.485,105.475,105.48,99400000.0
2008-06-27 00:21:00,105.48,105.48,105.465,105.475,77500000.0
2008-06-27 00:22:00,105.48,105.52,105.48,105.515,274200000.0
2008-06-27 00:23:00,105.53,105.53,105.49,105.505,132100000.0
2008-06-27 00:24:00,105.505,105.505,105.49,105.49,82600000.0
2008-06-27 00:25:00,105.495,105.5,105.495,105.5,19200000.0
2008-06-27 00:26:00,105.505,105.515,105.5,105.51,75900000.0
2008-06-27 00:27:00,105.51,105.51,105.505,105.505,29700000.0
2008-06-27 00:28:00,105.505,105.52,105.505,105.515,68200000.0
2008-06-27 00:29:00,105.515,105.515,105.5,105.515,59400000.0
2008-06-27 00:30:00,105.515,105.515,105.51,105.51,9600000.0
2008-06-27 00:31:00,105.51,105.515,105.51,105.515,59300000.0
2008-06-27 00:32:00,105.52,105.53,105.515,105.515,117800000.0
2008-06-27 00:33:00,105.515,105.535,105.505,105.52,68200000.0
2008-06-27 00:34:00,105.525,105.525,105.495,105.505,149500000.0
2008-06-27 00:35:00,105.505,105.505,105.5,105.5,19200000.0
2008-06-27 00:36:00,105.5,105.5,105.5,105.5,38400000.0
2008-06-27 00:37:00,105.5,105.505,105.5,105.5,65200000.0
2008-06-27 00:38:00,105.5,105.5,105.49,105.49,58400000.0
2008-06-27 00:39:00,105.49,105.515,105.49,105.505,231900000.0
2008-06-27 00:40:00,105.505,105.51,105.495,105.495,79400000.0
2008-06-27 00:41:00,105.495,105.5,105.49,105.49,36400000.0
2008-06-27 00:42:00,105.49,105.515,105.475,105.485,439300000.0
2008-06-27 00:43:00,105.48,105.495,105.465,105.49,276600000.0
2008-06-27 00:44:00,105.49,105.495,105.485,105.49,28000000.0
2008-06-27 00:45:00,105.5,105.515,105.485,105.505,30500000.0
2008-06-27 00:46:00,105.505,105.505,105.48,105.48,25300000.0
2008-06-27 00:47:00,105.48,105.49,105.475,105.485,112200000.0
2008-06-27 00:48:00,105.49,105.5,105.485,105.49,79700000.0
2008-06-27 00:49:00,105.5,105.52,105.5,105.515,41300000.0
2008-06-27 00:50:00,105.515,105.515,105.505,105.51,29700000.0
2008-06-27 00:51:00,105.51,105.515,105.5,105.515,111800000.0
2008-06-27 00:52:00,105.52,105.52,105.505,105.505,37400000.0
2008-06-27 00:53:00,105.5,105.5,105.49,105.495,28800000.0
2008-06-27 00:54:00,105.49,105.52,105.48,105.52,149500000.0
2008-06-27 00:55:00,105.52,105.525,105.505,105.505,50400000.0
2008-06-27 00:56:00,105.51,105.55,105.5,105.52,166400000.0
2008-06-27 00:57:00,105.52,105.53,105.505,105.525,129300000.0
2008-06-27 00:58:00,105.52,105.525,105.505,105.51,82400000.0
2008-06-27 00:59:00,105.515,105.53,105.515,105.53,153100000.0
2008-06-27 01:00:00,105.53,105.545,105.52,105.54,187000000.0
2008-06-27 01:01:00,105.54,105.54,105.52,105.525,141600000.0
2008-06-27 01:02:00,105.52,105.525,105.505,105.52,108300000.0
2008-06-27 01:03:00,105.52,105.53,105.52,105.53,40700000.0
2008-06-27 01:04:00,105.53,105.54,105.475,105.485,123000000.0
2008-06-27 01:05:00,105.48,105.495,105.475,105.49,100800000.0
2008-06-27 01:06:00,105.495,105.495,105.465,105.475,141500000.0
2008-06-27 01:07:00,105.475,105.495,105.475,105.49,129500000.0
2008-06-27 01:08:00,105.485,105.495,105.48,105.48,33600000.0
2008-06-27 01:09:00,105.48,105.48,105.455,105.48,76800000.0
2008-06-27 01:10:00,105.485,105.49,105.48,105.49,33600000.0
2008-06-27 01:11:00,105.485,105.485,105.48,105.48,44100000.0
2008-06-27 01:12:00,105.48,105.49,105.48,105.485,65900000.0
2008-06-27 01:13:00,105.49,105.495,105.485,105.495,95200000.0
2008-06-27 01:14:00,105.5,105.5,105.5,105.5,1500000.0
2008-06-27 01:15:00,105.5,105.51,105.475,105.475,100600000.0
2008-06-27 01:16:00,105.475,105.5,105.47,105.48,151900000.0
2008-06-27 01:17:00,105.48,105.49,105.47,105.47,105700000.0
2008-06-27 01:18:00,105.47,105.48,105.465,105.47,161000000.0
2008-06-27 01:19:00,105.47,105.49,105.47,105.49,128900000.0
2008-06-27 01:20:00,105.49,105.5,105.48,105.49,110300000.0
2008-06-27 01:21:00,105.49,105.49,105.46,105.475,186300000.0
2008-06-27 01:22:00,105.48,105.48,105.445,105.47,259900000.0
2008-06-27 01:23:00,105.47,105.47,105.445,105.45,81800000.0
2008-06-27 01:24:00,105.45,105.455,105.44,105.455,132300000.0
2008-06-27 01:25:00,105.455,105.485,105.45,105.48,171800000.0
2008-06-27 01:26:00,105.48,105.48,105.46,105.47,53100000.0
2008-06-27 01:27:00,105.46,105.46,105.44,105.44,79200000.0
2008-06-27 01:28:00,105.43,105.46,105.43,105.45,57300000.0
2008-06-27 01:29:00,105.45,105.45,105.43,105.43,49700000.0
2008-06-27 01:30:00,105.43,105.43,105.39,105.4,76300000.0
2008-06-27 01:31:00,105.4,105.4,105.34,105.36,100700000.0
2008-06-27 01:32:00,105.355,105.375,105.355,105.37,231000000.0
2008-06-27 01:33:00,105.37,105.38,105.36,105.37,181200000.0
2008-06-27 01:34:00,105.375,105.385,105.355,105.36,159600000.0
2008-06-27 01:35:00,105.365,105.385,105.36,105.38,175200000.0
2008-06-27 01:36:00,105.38,105.405,105.38,105.4,141300000.0
2008-06-27 01:37:00,105.4,105.405,105.39,105.405,118500000.0
2008-06-27 01:38:00,105.41,105.415,105.405,105.415,28800000.0
2008-06-27 01:39:00,105.42,105.42,105.395,105.4,33600000.0
2008-06-27 01:40:00,105.395,105.435,105.39,105.405,196800000.0
2008-06-27 01:41:00,105.4,105.42,105.4,105.42,33600000.0
2008-06-27 01:42:00,105.415,105.43,105.405,105.43,28800000.0
2008-06-27 01:43:00,105.445,105.465,105.44,105.465,91200000.0
2008-06-27 01:44:00,105.47,105.48,105.455,105.475,76800000.0
2008-06-27 01:45:00,105.48,105.485,105.46,105.485,67200000.0
2008-06-27 01:46:00,105.48,105.485,105.475,105.475,139200000.0
2008-06-27 01:47:00,105.47,105.47,105.435,105.435,96000000.0
2008-06-27 01:48:00,105.445,105.46,105.42,105.435,161100000.0
2008-06-27 01:49:00,105.435,105.435,105.43,105.43,14400000.0
2008-06-27 01:50:00,105.42,105.465,105.41,105.465,95700000.0
2008-06-27 01:51:00,105.47,105.47,105.465,105.47,14400000.0
2008-06-27 01:52:00,105.46,105.47,105.455,105.465,52800000.0
2008-06-27 01:53:00,105.455,105.465,105.43,105.435,91200000.0
2008-06-27 01:54:00,105.425,105.465,105.42,105.46,198600000.0
2008-06-27 01:55:00,105.465,105.465,105.42,105.42,110100000.0
2008-06-27 01:56:00,105.42,105.44,105.4,105.43,175200000.0
2008-06-27 01:57:00,105.435,105.44,105.415,105.415,134400000.0
2008-06-27 01:58:00,105.41,105.42,105.4,105.41,161200000.0
2008-06-27 01:59:00,105.41,105.42,105.41,105.415,143700000.0
2008-06-27 02:00:00,105.415,105.43,105.4,105.43,173400000.0
2008-06-27 02:01:00,105.43,105.43,105.33,105.37,259000000.0
2008-06-27 02:02:00,105.37,105.38,105.33,105.345,216700000.0
2008-06-27 02:03:00,105.35,105.35,105.31,105.32,180300000.0
2008-06-27 02:04:00,105.33,105.33,105.28,105.28,137200000.0
2008-06-27 02:05:00,105.29,105.29,105.245,105.26,387300000.0
2008-06-27 02:06:00,105.25,105.27,105.24,105.255,297700000.0
2008-06-27 02:07:00,105.26,105.28,105.26,105.27,160200000.0
2008-06-27 02:08:00,105.27,105.27,105.24,105.25,267300000.0
2008-06-27 02:09:00,105.25,105.26,105.23,105.26,192600000.0
2008-06-27 02:10:00,105.26,105.26,105.24,105.255,220100000.0
2008-06-27 02:11:00,105.255,105.31,105.24,105.31,173600000.0
2008-06-27 02:12:00,105.31,105.315,105.3,105.3,313800000.0
2008-06-27 02:13:00,105.305,105.32,105.3,105.3,372200000.0
2008-06-27 02:14:00,105.3,105.33,105.3,105.33,265400000.0
2008-06-27 02:15:00,105.33,105.33,105.31,105.32,209500000.0
2008-06-27 02:16:00,105.32,105.34,105.32,105.34,163100000.0
2008-06-27 02:17:00,105.34,105.35,105.34,105.35,89900000.0
2008-06-27 02:18:00,105.35,105.37,105.35,105.355,191500000.0
2008-06-27 02:19:00,105.355,105.41,105.355,105.4,263900000.0
2008-06-27 02:20:00,105.4,105.41,105.36,105.37,230300000.0
2008-06-27 02:21:00,105.36,105.385,105.36,105.385,100200000.0
2008-06-27 02:22:00,105.385,105.39,105.375,105.39,222400000.0
2008-06-27 02:23:00,105.39,105.425,105.38,105.425,195900000.0
2008-06-27 02:24:00,105.425,105.545,105.425,105.545,270700000.0
2008-06-27 02:25:00,105.535,105.555,105.53,105.545,198500000.0
2008-06-27 02:26:00,105.545,105.545,105.51,105.51,124300000.0
2008-06-27 02:27:00,105.505,105.51,105.435,105.435,271700000.0
2008-06-27 02:28:00,105.44,105.44,105.425,105.425,148800000.0
2008-06-27 02:29:00,105.43,105.45,105.42,105.45,86400000.0
2008-06-27 02:30:00,105.45,105.48,105.45,105.465,158400000.0
2008-06-27 02:31:00,105.47,105.565,105.465,105.515,310400000.0
2008-06-27 02:32:00,105.51,105.55,105.505,105.55,268800000.0
2008-06-27 02:33:00,105.55,105.585,105.535,105.58,299400000.0
2008-06-27 02:34:00,105.58,105.58,105.52,105.52,185400000.0
2008-06-27 02:35:00,105.515,105.52,105.51,105.51,76800000.0
2008-06-27 02:36:00,105.515,105.56,105.515,105.545,129600000.0
2008-06-27 02:37:00,105.55,105.63,105.55,105.615,238600000.0
2008-06-27 02:38:00,105.61,105.645,105.6,105.605,240000000.0
2008-06-27 02:39:00,105.6,105.605,105.575,105.585,252400000.0
2008-06-27 02:40:00,105.585,105.585,105.56,105.57,96000000.0
2008-06-27 02:41:00,105.57,105.62,105.57,105.62,175800000.0
2008-06-27 02:42:00,105.62,105.64,105.6,105.64,239700000.0
2008-06-27 02:43:00,105.64,105.64,105.6,105.6,247800000.0
2008-06-27 02:44:00,105.6,105.615,105.59,105.615,126300000.0
2008-06-27 02:45:00,105.615,105.63,105.6,105.625,178500000.0
2008-06-27 02:46:00,105.63,105.66,105.63,105.65,49800000.0
2008-06-27 02:47:00,105.65,105.66,105.64,105.65,203600000.0
2008-06-27 02:48:00,105.64,105.65,105.63,105.64,88700000.0
2008-06-27 02:49:00,105.65,105.65,105.58,105.585,273200000.0
2008-06-27 02:50:00,105.585,105.585,105.54,105.56,248400000.0
2008-06-27 02:51:00,105.56,105.57,105.545,105.55,172900000.0
2008-06-27 02:52:00,105.55,105.56,105.525,105.535,203500000.0
2008-06-27 02:53:00,105.54,105.55,105.51,105.51,224400000.0
2008-06-27 02:54:00,105.515,105.52,105.49,105.51,140700000.0
2008-06-27 02:55:00,105.51,105.52,105.5,105.51,166500000.0
2008-06-27 02:56:00,105.51,105.51,105.485,105.485,242600000.0
2008-06-27 02:57:00,105.49,105.5,105.475,105.5,249800000.0
2008-06-27 02:58:00,105.5,105.5,105.47,105.47,197800000.0
2008-06-27 02:59:00,105.465,105.485,105.46,105.47,191700000.0
2008-06-27 03:00:00,105.475,105.48,105.455,105.465,187900000.0
2008-06-27 03:01:00,105.465,105.48,105.465,105.475,146100000.0
2008-06-27 03:02:00,105.48,105.48,105.46,105.46,98600000.0
2008-06-27 03:03:00,105.46,105.46,105.41,105.42,268400000.0
2008-06-27 03:04:00,105.42,105.44,105.42,105.43,165700000.0
2008-06-27 03:05:00,105.44,105.44,105.425,105.44,75100000.0
2008-06-27 03:06:00,105.44,105.45,105.43,105.45,113700000.0
2008-06-27 03:07:00,105.45,105.46,105.445,105.46,180600000.0
2008-06-27 03:08:00,105.46,105.46,105.42,105.425,334100000.0
2008-06-27 03:09:00,105.425,105.445,105.425,105.43,162100000.0
2008-06-27 03:10:00,105.43,105.45,105.43,105.44,95700000.0
2008-06-27 03:11:00,105.44,105.45,105.44,105.45,54300000.0
2008-06-27 03:12:00,105.455,105.455,105.44,105.45,134100000.0
2008-06-27 03:13:00,105.455,105.455,105.44,105.45,38600000.0
2008-06-27 03:14:00,105.445,105.49,105.44,105.49,200900000.0
2008-06-27 03:15:00,105.49,105.5,105.47,105.48,247200000.0
2008-06-27 03:16:00,105.48,105.495,105.48,105.49,148600000.0
2008-06-27 03:17:00,105.49,105.5,105.48,105.5,177700000.0
2008-06-27 03:18:00,105.5,105.5,105.47,105.48,207300000.0
2008-06-27 03:19:00,105.475,105.48,105.46,105.475,159000000.0
2008-06-27 03:20:00,105.47,105.49,105.47,105.49,143500000.0
2008-06-27 03:21:00,105.49,105.505,105.48,105.505,212900000.0
2008-06-27 03:22:00,105.5,105.5,105.5,105.5,63900000.0
2008-06-27 03:23:00,105.5,105.53,105.5,105.53,110800000.0
2008-06-27 03:24:00,105.53,105.55,105.52,105.53,190000000.0
2008-06-27 03:25:00,105.53,105.54,105.52,105.52,168200000.0
2008-06-27 03:26:00,105.52,105.52,105.51,105.52,36800000.0
2008-06-27 03:27:00,105.515,105.515,105.51,105.51,29700000.0
2008-06-27 03:28:00,105.52,105.53,105.51,105.53,97500000.0
2008-06-27 03:29:00,105.525,105.525,105.51,105.52,95200000.0
2008-06-27 03:30:00,105.52,105.53,105.52,105.53,100800000.0
2008-06-27 03:31:00,105.53,105.54,105.53,105.53,54900000.0
2008-06-27 03:32:00,105.53,105.565,105.53,105.56,110900000.0
2008-06-27 03:33:00,105.565,105.59,105.565,105.58,158800000.0
2008-06-27 03:34:00,105.58,105.59,105.575,105.575,72000000.0
2008-06-27 03:35:00,105.58,105.58,105.57,105.575,28800000.0
2008-06-27 03:36:00,105.575,105.575,105.565,105.565,28800000.0
2008-06-27 03:37:00,105.565,105.575,105.555,105.565,72000000.0
2008-06-27 03:38:00,105.57,105.59,105.565,105.585,81600000.0
2008-06-27 03:39:00,105.58,105.585,105.565,105.57,82800000.0
2008-06-27 03:40:00,105.57,105.58,105.565,105.565,54000000.0
2008-06-27 03:41:00,105.57,105.57,105.56,105.57,101100000.0
2008-06-27 03:42:00,105.565,105.565,105.555,105.56,120600000.0
2008-06-27 03:43:00,105.555,105.56,105.55,105.555,239700000.0
2008-06-27 03:44:00,105.55,105.565,105.54,105.54,239100000.0
2008-06-27 03:45:00,105.54,105.56,105.54,105.55,163500000.0
2008-06-27 03:46:00,105.55,105.57,105.55,105.57,68800000.0
2008-06-27 03:47:00,105.57,105.59,105.57,105.59,82500000.0
2008-06-27 03:48:00,105.59,105.595,105.585,105.59,41400000.0
2008-06-27 03:49:00,105.595,105.6,105.59,105.595,72900000.0
2008-06-27 03:50:00,105.6,105.605,105.59,105.6,122700000.0
2008-06-27 03:51:00,105.59,105.605,105.59,105.6,144800000.0
2008-06-27 03:52:00,105.605,105.61,105.6,105.605,57300000.0
2008-06-27 03:53:00,105.6,105.605,105.6,105.605,11100000.0
2008-06-27 03:54:00,105.605,105.605,105.59,105.6,52500000.0
2008-06-27 03:55:00,105.6,105.6,105.59,105.6,55800000.0
2008-06-27 03:56:00,105.595,105.605,105.59,105.6,123700000.0
2008-06-27 03:57:00,105.6,105.61,105.6,105.6,58800000.0
2008-06-27 03:58:00,105.6,105.61,105.6,105.61,42900000.0
2008-06-27 03:59:00,105.62,105.62,105.61,105.62,167300000.0
2008-06-27 04:00:00,105.63,105.665,105.63,105.665,125700000.0
2008-06-27 04:01:00,105.67,105.71,105.67,105.7,193500000.0
2008-06-27 04:02:00,105.7,105.705,105.67,105.685,198300000.0
2008-06-27 04:03:00,105.69,105.695,105.665,105.665,111300000.0
2008-06-27 04:04:00,105.66,105.67,105.66,105.665,77700000.0
2008-06-27 04:05:00,105.67,105.67,105.67,105.67,11100000.0
2008-06-27 04:06:00,105.67,105.67,105.67,105.67,4800000.0
2008-06-27 04:07:00,105.67,105.68,105.67,105.67,104999999.0
2008-06-27 04:08:00,105.67,105.68,105.67,105.67,161499999.0
2008-06-27 04:09:00,105.67,105.68,105.67,105.67,166600000.0
2008-06-27 04:10:00,105.66,105.67,105.65,105.65,49500000.0
2008-06-27 04:11:00,105.655,105.66,105.63,105.635,87900000.0
2008-06-27 04:12:00,105.64,105.64,105.635,105.635,28800000.0
2008-06-27 04:13:00,105.64,105.645,105.64,105.64,14400000.0
2008-06-27 04:14:00,105.635,105.64,105.635,105.64,24000000.0
2008-06-27 04:15:00,105.63,105.63,105.61,105.62,106200000.0
2008-06-27 04:16:00,105.63,105.66,105.62,105.66,99800000.0
2008-06-27 04:17:00,105.66,105.675,105.65,105.675,92100000.0
2008-06-27 04:18:00,105.68,105.69,105.665,105.67,81600000.0
2008-06-27 04:19:00,105.665,105.695,105.665,105.69,67200000.0
2008-06-27 04:20:00,105.685,105.71,105.685,105.71,120000000.0
2008-06-27 04:21:00,105.705,105.735,105.705,105.735,98500000.0
2008-06-27 04:22:00,105.745,105.745,105.68,105.695,204300000.0
2008-06-27 04:23:00,105.69,105.71,105.68,105.705,110400000.0
2008-06-27 04:24:00,105.705,105.705,105.69,105.7,43200000.0
2008-06-27 04:25:00,105.695,105.735,105.695,105.735,196800000.0
2008-06-27 04:26:00,105.73,105.76,105.71,105.72,142300000.0
2008-06-27 04:27:00,105.725,105.735,105.715,105.73,70000000.0
2008-06-27 04:28:00,105.745,105.745,105.73,105.735,54300000.0
2008-06-27 04:29:00,105.73,105.74,105.7,105.705,223700000.0
2008-06-27 04:30:00,105.7,105.705,105.69,105.69,107800000.0
2008-06-27 04:31:00,105.7,105.72,105.7,105.71,70700000.0
2008-06-27 04:32:00,105.71,105.72,105.69,105.7,259700000.0
2008-06-27 04:33:00,105.7,105.705,105.69,105.69,37800000.0
2008-06-27 04:34:00,105.69,105.69,105.68,105.685,86900000.0
2008-06-27 04:35:00,105.68,105.69,105.68,105.68,134000000.0
2008-06-27 04:36:00,105.685,105.69,105.685,105.69,8200000.0
2008-06-27 04:37:00,105.69,105.69,105.68,105.68,46800000.0
2008-06-27 04:38:00,105.68,105.685,105.68,105.685,27900000.0
2008-06-27 04:40:00,105.68,105.68,105.665,105.665,28800000.0
2008-06-27 04:41:00,105.67,105.675,105.665,105.67,52800000.0
2008-06-27 04:42:00,105.665,105.68,105.635,105.645,129400000.0
2008-06-27 04:43:00,105.65,105.655,105.64,105.65,84000000.0
2008-06-27 04:44:00,105.655,105.66,105.64,105.65,105000000.0
2008-06-27 04:45:00,105.65,105.65,105.64,105.64,120200000.0
2008-06-27 04:46:00,105.645,105.65,105.64,105.64,60300000.0
2008-06-27 04:47:00,105.64,105.66,105.64,105.66,34800000.0
2008-06-27 04:49:00,105.67,105.68,105.67,105.68,17100000.0
2008-06-27 04:50:00,105.685,105.69,105.68,105.68,38100000.0
2008-06-27 04:51:00,105.68,105.68,105.675,105.68,20700000.0
2008-06-27 04:52:00,105.68,105.68,105.67,105.67,36600000.0
2008-06-27 04:53:00,105.665,105.665,105.65,105.65,28800000.0
2008-06-27 04:54:00,105.655,105.66,105.64,105.645,116100000.0
2008-06-27 04:55:00,105.65,105.66,105.645,105.655,62100000.0
2008-06-27 04:56:00,105.66,105.66,105.66,105.66,11100000.0
2008-06-27 04:57:00,105.66,105.66,105.645,105.65,46200000.0
2008-06-27 04:58:00,105.655,105.675,105.655,105.675,22700000.0
2008-06-27 04:59:00,105.67,105.69,105.665,105.68,56000000.0
2008-06-27 05:00:00,105.68,105.715,105.68,105.705,58000000.0
2008-06-27 05:01:00,105.705,105.715,105.685,105.685,107900000.0
2008-06-27 05:02:00,105.69,105.705,105.685,105.695,45400000.0
2008-06-27 05:03:00,105.695,105.695,105.675,105.695,51300000.0
2008-06-27 05:04:00,105.685,105.685,105.675,105.685,16700000.0
2008-06-27 05:05:00,105.685,105.685,105.675,105.675,21400000.0
2008-06-27 05:06:00,105.675,105.695,105.675,105.69,22800000.0
2008-06-27 05:07:00,105.69,105.7,105.685,105.695,159400000.0
2008-06-27 05:08:00,105.69,105.72,105.69,105.7,146300000.0
2008-06-27 05:09:00,105.695,105.7,105.69,105.69,20100000.0
2008-06-27 05:10:00,105.69,105.69,105.68,105.69,57400000.0
2008-06-27 05:11:00,105.69,105.69,105.665,105.665,104600000.0
2008-06-27 05:12:00,105.67,105.68,105.67,105.675,24000000.0
2008-06-27 05:13:00,105.68,105.695,105.68,105.685,44700000.0
2008-06-27 05:14:00,105.68,105.685,105.68,105.68,14400000.0
2008-06-27 05:15:00,105.685,105.69,105.685,105.69,40800000.0
2008-06-27 05:16:00,105.695,105.7,105.69,105.69,33800000.0
2008-06-27 05:17:00,105.695,105.7,105.695,105.695,25500000.0
2008-06-27 05:18:00,105.7,105.7,105.7,105.7,11100000.0
2008-06-27 05:19:00,105.7,105.7,105.69,105.7,45900000.0
2008-06-27 05:20:00,105.7,105.7,105.68,105.68,31800000.0
2008-06-27 05:21:00,105.685,105.685,105.68,105.68,15900000.0
2008-06-27 05:22:00,105.68,105.68,105.645,105.645,95400000.0
2008-06-27 05:23:00,105.64,105.65,105.64,105.65,71600000.0
2008-06-27 05:24:00,105.65,105.65,105.64,105.64,13800000.0
2008-06-27 05:26:00,105.635,105.64,105.63,105.63,74700000.0
2008-06-27 05:27:00,105.625,105.65,105.615,105.65,59200000.0
2008-06-27 05:28:00,105.65,105.65,105.64,105.645,42200000.0
2008-06-27 05:29:00,105.645,105.65,105.635,105.65,146200000.0
2008-06-27 05:30:00,105.65,105.66,105.64,105.66,233100000.0
2008-06-27 05:31:00,105.66,105.665,105.66,105.66,30500000.0
2008-06-27 05:32:00,105.67,105.67,105.66,105.66,45900000.0
2008-06-27 05:33:00,105.665,105.67,105.66,105.67,49200000.0
2008-06-27 05:34:00,105.675,105.685,105.675,105.68,57300000.0
2008-06-27 05:35:00,105.68,105.685,105.67,105.68,66600000.0
2008-06-27 05:36:00,105.675,105.685,105.67,105.675,79500000.0
2008-06-27 05:37:00,105.68,105.68,105.67,105.675,60600000.0
2008-06-27 05:38:00,105.685,105.685,105.675,105.68,57300000.0
2008-06-27 05:39:00,105.68,105.685,105.67,105.68,87300000.0
2008-06-27 05:40:00,105.68,105.695,105.68,105.69,112800000.0
2008-06-27 05:41:00,105.69,105.7,105.69,105.69,58700000.0
2008-06-27 05:42:00,105.69,105.71,105.69,105.7,25400000.0
2008-06-27 05:43:00,105.705,105.715,105.705,105.71,80700000.0
2008-06-27 05:44:00,105.71,105.72,105.71,105.71,44900000.0
2008-06-27 05:45:00,105.71,105.71,105.7,105.7,36000000.0
2008-06-27 05:46:00,105.7,105.7,105.69,105.7,38100000.0
2008-06-27 05:47:00,105.7,105.7,105.7,105.7,6300000.0
2008-06-27 05:48:00,105.7,105.71,105.7,105.71,44900000.0
2008-06-27 05:49:00,105.715,105.745,105.715,105.735,260100000.0
2008-06-27 05:50:00,105.73,105.745,105.73,105.735,82300000.0
2008-06-27 05:51:00,105.745,105.84,105.745,105.825,270300000.0
2008-06-27 05:52:00,105.825,105.845,105.805,105.81,235200000.0
2008-06-27 05:53:00,105.805,105.81,105.79,105.79,135900000.0
2008-06-27 05:54:00,105.785,105.79,105.78,105.79,14400000.0
2008-06-27 05:55:00,105.785,105.79,105.78,105.78,28800000.0
2008-06-27 05:56:00,105.775,105.78,105.765,105.77,48000000.0
2008-06-27 05:57:00,105.77,105.77,105.76,105.76,27000000.0
2008-06-27 05:58:00,105.76,105.78,105.76,105.76,155300000.0
2008-06-27 05:59:00,105.76,105.76,105.75,105.76,49200000.0
2008-06-27 06:01:00,105.755,105.76,105.75,105.755,111300000.0
2008-06-27 06:02:00,105.75,105.76,105.75,105.76,123600000.0
2008-06-27 06:03:00,105.76,105.765,105.75,105.765,103200000.0
2008-06-27 06:04:00,105.76,105.765,105.76,105.765,22200000.0
2008-06-27 06:05:00,105.77,105.77,105.76,105.765,108000000.0
2008-06-27 06:06:00,105.76,105.77,105.74,105.74,60600000.0
2008-06-27 06:07:00,105.735,105.74,105.735,105.74,19200000.0
2008-06-27 06:08:00,105.745,105.75,105.74,105.745,33600000.0
2008-06-27 06:09:00,105.75,105.755,105.74,105.745,81600000.0
2008-06-27 06:10:00,105.74,105.745,105.725,105.735,81600000.0
2008-06-27 06:11:00,105.74,105.745,105.73,105.74,59100000.0
2008-06-27 06:12:00,105.745,105.745,105.735,105.74,48000000.0
2008-06-27 06:13:00,105.745,105.745,105.725,105.735,84600000.0
2008-06-27 06:14:00,105.73,105.735,105.725,105.735,87900000.0
2008-06-27 06:15:00,105.74,105.74,105.73,105.735,19200000.0
2008-06-27 06:16:00,105.725,105.745,105.715,105.73,159900000.0
2008-06-27 06:17:00,105.725,105.74,105.72,105.725,43200000.0
2008-06-27 06:18:00,105.73,105.74,105.715,105.735,108600000.0
2008-06-27 06:19:00,105.73,105.735,105.72,105.73,212500000.0
2008-06-27 06:20:00,105.725,105.725,105.705,105.71,59100000.0
2008-06-27 06:21:00,105.715,105.72,105.71,105.71,72900000.0
2008-06-27 06:22:00,105.715,105.715,105.7,105.705,116100000.0
2008-06-27 06:23:00,105.7,105.71,105.7,105.71,34900000.0
2008-06-27 06:24:00,105.71,105.715,105.705,105.71,60300000.0
2008-06-27 06:26:00,105.71,105.71,105.695,105.705,33600000.0
2008-06-27 06:27:00,105.71,105.71,105.7,105.7,71400000.0
2008-06-27 06:28:00,105.7,105.72,105.7,105.72,101700000.0
2008-06-27 06:29:00,105.72,105.72,105.71,105.71,26600000.0
2008-06-27 06:30:00,105.71,105.71,105.695,105.7,69900000.0
2008-06-27 06:31:00,105.7,105.72,105.7,105.71,82500000.0
2008-06-27 06:32:00,105.71,105.72,105.71,105.71,81400000.0
2008-06-27 06:33:00,105.71,105.72,105.71,105.72,46600000.0
2008-06-27 06:34:00,105.72,105.73,105.715,105.72,135900000.0
2008-06-27 06:35:00,105.72,105.725,105.71,105.71,186100000.0
2008-06-27 06:36:00,105.71,105.71,105.705,105.71,38100000.0
2008-06-27 06:37:00,105.71,105.715,105.71,105.715,22200000.0
2008-06-27 06:38:00,105.71,105.74,105.71,105.74,129500000.0
2008-06-27 06:39:00,105.735,105.75,105.73,105.74,158400000.0
2008-06-27 06:40:00,105.74,105.75,105.74,105.75,108000000.0
2008-06-27 06:41:00,105.755,105.755,105.715,105.725,125500000.0
2008-06-27 06:42:00,105.73,105.76,105.73,105.76,78000000.0
2008-06-27 06:43:00,105.76,105.77,105.76,105.76,76100000.0
2008-06-27 06:45:00,105.76,105.77,105.76,105.77,62000000.0
2008-06-27 06:46:00,105.78,105.79,105.78,105.79,55200000.0
2008-06-27 06:47:00,105.79,105.82,105.79,105.8,241900000.0
2008-06-27 06:48:00,105.8,105.805,105.79,105.79,51000000.0
2008-06-27 06:49:00,105.79,105.81,105.79,105.8,84100000.0
2008-06-27 06:50:00,105.795,105.8,105.79,105.8,55800000.0
2008-06-27 06:51:00,105.8,105.8,105.78,105.78,59700000.0
2008-06-27 06:52:00,105.775,105.78,105.77,105.77,51400000.0
2008-06-27 06:53:00,105.77,105.79,105.77,105.78,94500000.0
2008-06-27 06:54:00,105.78,105.8,105.78,105.8,181600000.0
2008-06-27 06:55:00,105.8,105.8,105.75,105.75,99600000.0
2008-06-27 06:56:00,105.75,105.77,105.75,105.77,90000000.0
2008-06-27 06:57:00,105.77,105.775,105.77,105.775,64700000.0
2008-06-27 06:58:00,105.77,105.775,105.75,105.755,99500000.0
2008-06-27 06:59:00,105.76,105.805,105.76,105.805,147100000.0
2008-06-27 07:00:00,105.81,105.835,105.805,105.82,319000000.0
2008-06-27 07:01:00,105.82,105.82,105.8,105.81,100100000.0
2008-06-27 07:02:00,105.81,105.81,105.8,105.81,162200000.0
2008-06-27 07:03:00,105.81,105.81,105.8,105.81,68200000.0
2008-06-27 07:04:00,105.81,105.82,105.81,105.815,101500000.0
2008-06-27 07:05:00,105.82,105.85,105.81,105.84,265700000.0
2008-06-27 07:06:00,105.84,105.85,105.83,105.845,160800000.0
2008-06-27 07:07:00,105.85,105.86,105.84,105.85,252700000.0
2008-06-27 07:08:00,105.85,105.855,105.83,105.84,219200000.0
2008-06-27 07:09:00,105.835,105.84,105.825,105.83,66900000.0
2008-06-27 07:10:00,105.84,105.885,105.835,105.86,312100000.0
2008-06-27 07:11:00,105.855,105.86,105.825,105.845,180100000.0
2008-06-27 07:12:00,105.835,105.87,105.825,105.84,175800000.0
2008-06-27 07:13:00,105.84,105.84,105.825,105.83,36600000.0
2008-06-27 07:14:00,105.835,105.845,105.825,105.84,99300000.0
2008-06-27 07:15:00,105.84,105.85,105.83,105.84,144500000.0
2008-06-27 07:16:00,105.84,105.855,105.83,105.855,126300000.0
2008-06-27 07:17:00,105.855,105.88,105.84,105.85,219800000.0
2008-06-27 07:18:00,105.86,105.86,105.84,105.84,122900000.0
2008-06-27 07:19:00,105.84,105.85,105.83,105.84,291200000.0
2008-06-27 07:20:00,105.84,105.84,105.815,105.825,62400000.0
2008-06-27 07:21:00,105.83,105.83,105.815,105.83,153400000.0
2008-06-27 07:22:00,105.83,105.89,105.825,105.875,210300000.0
2008-06-27 07:23:00,105.86,105.87,105.835,105.865,126900000.0
2008-06-27 07:24:00,105.86,105.875,105.845,105.86,96000000.0
2008-06-27 07:25:00,105.855,105.87,105.855,105.865,165300000.0
2008-06-27 07:26:00,105.865,105.87,105.855,105.865,147000000.0
2008-06-27 07:27:00,105.87,105.9,105.87,105.885,155100000.0
2008-06-27 07:28:00,105.89,105.895,105.855,105.865,263600000.0
2008-06-27 07:29:00,105.86,105.87,105.85,105.865,124800000.0
2008-06-27 07:30:00,105.86,105.895,105.855,105.88,337800000.0
2008-06-27 07:31:00,105.88,105.9,105.87,105.895,328000000.0
2008-06-27 07:32:00,105.9,105.94,105.9,105.91,156600000.0
2008-06-27 07:33:00,105.905,105.95,105.885,105.93,262500000.0
2008-06-27 07:34:00,105.93,105.97,105.92,105.96,263800000.0
2008-06-27 07:35:00,105.96,106.0,105.96,106.0,32800000.0
2008-06-27 07:36:00,106.0,106.045,105.985,106.03,138500000.0
2008-06-27 07:37:00,106.01,106.04,105.96,105.99,220600000.0
2008-06-27 07:38:00,105.99,105.99,105.97,105.98,62700000.0
2008-06-27 07:39:00,105.98,105.98,105.97,105.97,23100000.0
2008-06-27 07:40:00,105.97,105.98,105.97,105.97,21400000.0
2008-06-27 07:41:00,105.97,105.97,105.915,105.93,121200000.0
2008-06-27 07:42:00,105.93,105.945,105.87,105.9,366700000.0
2008-06-27 07:43:00,105.905,105.91,105.88,105.9,132700000.0
2008-06-27 07:44:00,105.9,105.91,105.875,105.895,142700000.0
2008-06-27 07:45:00,105.895,105.9,105.88,105.89,60700000.0
2008-06-27 07:46:00,105.89,105.92,105.865,105.88,130800000.0
2008-06-27 07:47:00,105.88,105.92,105.88,105.92,118300000.0
2008-06-27 07:48:00,105.92,105.93,105.92,105.93,107100000.0
2008-06-27 07:49:00,105.93,105.96,105.93,105.955,111900000.0
2008-06-27 07:50:00,105.95,105.96,105.945,105.955,156900000.0
2008-06-27 07:51:00,105.95,105.97,105.92,105.96,249600000.0
2008-06-27 07:52:00,105.96,106.0,105.94,105.965,138500000.0
2008-06-27 07:53:00,105.97,105.975,105.96,105.975,95400000.0
2008-06-27 07:54:00,105.97,105.97,105.95,105.95,139000000.0
2008-06-27 07:55:00,105.95,105.955,105.94,105.945,103600000.0
2008-06-27 07:56:00,105.95,105.98,105.95,105.98,106900000.0
2008-06-27 07:57:00,105.98,105.98,105.96,105.97,78100000.0
2008-06-27 07:58:00,105.965,105.97,105.95,105.95,160900000.0
2008-06-27 07:59:00,105.95,105.95,105.93,105.95,182500000.0
2008-06-27 08:00:00,105.95,105.97,105.92,105.92,276400000.0
2008-06-27 08:01:00,105.92,105.92,105.865,105.87,300100000.0
2008-06-27 08:02:00,105.875,105.905,105.875,105.89,241400000.0
2008-06-27 08:03:00,105.885,105.885,105.87,105.87,58300000.0
2008-06-27 08:04:00,105.87,105.88,105.865,105.88,94200000.0
2008-06-27 08:05:00,105.875,105.88,105.86,105.86,81200000.0
2008-06-27 08:06:00,105.86,105.86,105.78,105.78,221700000.0
2008-06-27 08:07:00,105.78,105.785,105.745,105.765,404000000.0
2008-06-27 08:08:00,105.78,105.795,105.775,105.79,191400000.0
2008-06-27 08:09:00,105.795,105.8,105.78,105.785,181600000.0
2008-06-27 08:10:00,105.785,105.79,105.76,105.76,134300000.0
2008-06-27 08:11:00,105.76,105.78,105.75,105.775,239600000.0
2008-06-27 08:12:00,105.775,105.78,105.76,105.77,170100000.0
2008-06-27 08:13:00,105.775,105.775,105.725,105.735,230200000.0
2008-06-27 08:14:00,105.735,105.75,105.725,105.75,240400000.0
2008-06-27 08:15:00,105.75,105.77,105.74,105.765,220500000.0
2008-06-27 08:16:00,105.765,105.77,105.755,105.76,182300000.0
2008-06-27 08:17:00,105.765,105.78,105.755,105.76,358700000.0
2008-06-27 08:18:00,105.755,105.77,105.73,105.76,326800000.0
2008-06-27 08:19:00,105.755,105.755,105.725,105.755,159900000.0
2008-06-27 08:20:00,105.755,105.77,105.75,105.755,80100000.0
2008-06-27 08:21:00,105.755,105.77,105.72,105.72,233700000.0
2008-06-27 08:22:00,105.72,105.74,105.71,105.73,302500000.0
2008-06-27 08:23:00,105.76,105.78,105.73,105.745,230500000.0
2008-06-27 08:24:00,105.74,105.76,105.74,105.75,226800000.0
2008-06-27 08:25:00,105.75,105.77,105.75,105.75,106400000.0
2008-06-27 08:26:00,105.75,105.75,105.74,105.74,146500000.0
2008-06-27 08:27:00,105.74,105.75,105.74,105.74,135900000.0
2008-06-27 08:28:00,105.735,105.74,105.72,105.72,97100000.0
2008-06-27 08:29:00,105.72,105.73,105.66,105.665,182400000.0
2008-06-27 08:30:00,105.67,105.68,105.66,105.68,281500000.0
2008-06-27 08:31:00,105.68,105.68,105.66,105.66,163600000.0
2008-06-27 08:32:00,105.66,105.67,105.65,105.655,112700000.0
2008-06-27 08:33:00,105.655,105.66,105.64,105.66,203600000.0
2008-06-27 08:34:00,105.66,105.69,105.66,105.67,188400000.0
2008-06-27 08:35:00,105.67,105.7,105.65,105.65,171300000.0
2008-06-27 08:36:00,105.65,105.68,105.64,105.67,159600000.0
2008-06-27 08:37:00,105.665,105.7,105.66,105.68,209000000.0
2008-06-27 08:38:00,105.68,105.7,105.67,105.67,181000000.0
2008-06-27 08:39:00,105.68,105.68,105.6,105.6,145800000.0
2008-06-27 08:40:00,105.595,105.685,105.595,105.645,261700000.0
2008-06-27 08:41:00,105.65,105.65,105.64,105.645,82700000.0
2008-06-27 08:42:00,105.645,105.645,105.62,105.635,137700000.0
2008-06-27 08:43:00,105.635,105.635,105.615,105.63,188500000.0
2008-06-27 08:44:00,105.63,105.665,105.63,105.66,250400000.0
2008-06-27 08:45:00,105.66,105.69,105.65,105.69,248600000.0
2008-06-27 08:46:00,105.69,105.69,105.655,105.66,152700000.0
2008-06-27 08:47:00,105.66,105.7,105.66,105.68,431600000.0
2008-06-27 08:48:00,105.69,105.7,105.68,105.68,293800000.0
2008-06-27 08:49:00,105.68,105.7,105.675,105.7,246200000.0
2008-06-27 08:50:00,105.7,105.715,105.69,105.7,236299999.0
2008-06-27 08:51:00,105.7,105.71,105.69,105.71,282299999.0
2008-06-27 08:52:00,105.71,105.72,105.69,105.695,280200001.0
2008-06-27 08:53:00,105.695,105.71,105.68,105.71,238500000.0
2008-06-27 08:54:00,105.71,105.71,105.7,105.7,221300000.0
2008-06-27 08:55:00,105.7,105.7,105.67,105.67,151900000.0
2008-06-27 08:56:00,105.67,105.7,105.67,105.695,315200000.0
2008-06-27 08:57:00,105.695,105.745,105.69,105.74,431600000.0
2008-06-27 08:58:00,105.745,105.79,105.745,105.78,285800000.0
2008-06-27 08:59:00,105.78,105.815,105.74,105.77,474200000.0
2008-06-27 09:00:00,105.77,105.78,105.73,105.735,354600000.0
2008-06-27 09:01:00,105.735,105.735,105.7,105.7,213300000.0
2008-06-27 09:02:00,105.7,105.7,105.68,105.68,151500000.0
2008-06-27 09:03:00,105.675,105.69,105.66,105.66,259100000.0
2008-06-27 09:04:00,105.66,105.68,105.65,105.655,318400000.0
2008-06-27 09:05:00,105.66,105.67,105.65,105.66,197200000.0
2008-06-27 09:06:00,105.66,105.66,105.63,105.63,212700000.0
2008-06-27 09:07:00,105.64,105.64,105.63,105.64,217700000.0
2008-06-27 09:08:00,105.64,105.67,105.64,105.67,346500000.0
2008-06-27 09:09:00,105.67,105.67,105.66,105.66,267100000.0
2008-06-27 09:10:00,105.66,105.66,105.63,105.66,319700000.0
2008-06-27 09:11:00,105.66,105.68,105.65,105.67,323600000.0
2008-06-27 09:12:00,105.67,105.68,105.67,105.68,32600000.0
2008-06-27 09:13:00,105.68,105.69,105.67,105.69,157300000.0
2008-06-27 09:14:00,105.69,105.73,105.66,105.73,231300000.0
2008-06-27 09:15:00,105.73,105.775,105.73,105.775,143200000.0
2008-06-27 09:16:00,105.77,105.78,105.73,105.745,282500000.0
2008-06-27 09:17:00,105.75,105.76,105.74,105.75,135300000.0
2008-06-27 09:18:00,105.745,105.75,105.74,105.745,42800000.0
2008-06-27 09:19:00,105.74,105.775,105.74,105.76,103500000.0
2008-06-27 09:20:00,105.755,105.77,105.75,105.75,112600000.0
2008-06-27 09:21:00,105.75,105.75,105.72,105.72,87700000.0
2008-06-27 09:22:00,105.72,105.73,105.7,105.71,101200000.0
2008-06-27 09:23:00,105.7,105.72,105.7,105.7,72300000.0
2008-06-27 09:24:00,105.7,105.71,105.685,105.705,144100000.0
2008-06-27 09:25:00,105.71,105.745,105.68,105.74,223800000.0
2008-06-27 09:26:00,105.73,105.77,105.73,105.76,271300000.0
2008-06-27 09:27:00,105.76,105.78,105.76,105.76,125600000.0
2008-06-27 09:28:00,105.76,105.76,105.75,105.755,194100000.0
2008-06-27 09:29:00,105.755,105.77,105.755,105.77,44500000.0
2008-06-27 09:30:00,105.765,105.81,105.765,105.79,188000000.0
2008-06-27 09:31:00,105.79,105.79,105.67,105.67,421000000.0
2008-06-27 09:32:00,105.67,105.675,105.61,105.625,347600000.0
2008-06-27 09:33:00,105.625,105.63,105.59,105.61,366900000.0
2008-06-27 09:34:00,105.6,105.615,105.57,105.57,210300000.0
2008-06-27 09:35:00,105.56,105.62,105.53,105.615,175900000.0
2008-06-27 09:36:00,105.615,105.63,105.6,105.605,385100000.0
2008-06-27 09:37:00,105.615,105.615,105.575,105.585,251000000.0
2008-06-27 09:38:00,105.585,105.6,105.57,105.59,105500000.0
2008-06-27 09:39:00,105.6,105.62,105.58,105.58,52900000.0
2008-06-27 09:40:00,105.58,105.59,105.555,105.56,193700000.0
2008-06-27 09:41:00,105.56,105.56,105.52,105.52,154600000.0
2008-06-27 09:42:00,105.52,105.53,105.48,105.53,199900000.0
2008-06-27 09:43:00,105.53,105.55,105.515,105.55,147900000.0
2008-06-27 09:44:00,105.55,105.55,105.53,105.54,54800000.0
2008-06-27 09:45:00,105.54,105.54,105.47,105.5,114500000.0
2008-06-27 09:46:00,105.5,105.52,105.47,105.47,192800000.0
2008-06-27 09:47:00,105.47,105.49,105.44,105.47,288000000.0
2008-06-27 09:48:00,105.465,105.5,105.44,105.46,294400000.0
2008-06-27 09:49:00,105.45,105.47,105.38,105.4,370500000.0
2008-06-27 09:50:00,105.39,105.4,105.34,105.395,496400000.0
2008-06-27 09:51:00,105.39,105.45,105.385,105.445,500100000.0
2008-06-27 09:52:00,105.445,105.47,105.435,105.455,291800000.0
2008-06-27 09:53:00,105.46,105.48,105.43,105.43,221200000.0
2008-06-27 09:54:00,105.43,105.45,105.43,105.44,249000000.0
2008-06-27 09:55:00,105.44,105.44,105.39,105.4,176400000.0
2008-06-27 09:56:00,105.41,105.41,105.32,105.32,228800000.0
2008-06-27 09:57:00,105.32,105.38,105.29,105.36,629600000.0
2008-06-27 09:58:00,105.37,105.39,105.3,105.32,333000000.0
2008-06-27 09:59:00,105.32,105.33,105.18,105.19,403500000.0
2008-06-27 10:00:00,105.2,105.34,105.195,105.33,400100000.0
2008-06-27 10:01:00,105.33,105.33,105.275,105.32,313000000.0
2008-06-27 10:02:00,105.32,105.33,105.27,105.315,255100000.0
2008-06-27 10:03:00,105.31,105.33,105.28,105.31,222600000.0
2008-06-27 10:04:00,105.3,105.33,105.29,105.33,253000000.0
2008-06-27 10:05:00,105.33,105.37,105.33,105.35,114500000.0
2008-06-27 10:06:00,105.35,105.39,105.34,105.39,251300000.0
2008-06-27 10:07:00,105.39,105.42,105.375,105.38,347000000.0
2008-06-27 10:08:00,105.38,105.395,105.34,105.345,271000000.0
2008-06-27 10:09:00,105.345,105.38,105.34,105.36,204300000.0
2008-06-27 10:10:00,105.36,105.36,105.33,105.35,169900000.0
2008-06-27 10:11:00,105.35,105.36,105.325,105.34,178500000.0
2008-06-27 10:12:00,105.34,105.34,105.29,105.3,287800000.0
2008-06-27 10:13:00,105.3,105.31,105.275,105.275,143400000.0
2008-06-27 10:14:00,105.275,105.305,105.23,105.24,177800000.0
2008-06-27 10:15:00,105.24,105.27,105.22,105.265,208600000.0
2008-06-27 10:16:00,105.265,105.3,105.265,105.285,81400000.0
2008-06-27 10:17:00,105.285,105.32,105.285,105.3,171600000.0
2008-06-27 10:18:00,105.31,105.31,105.25,105.28,146200000.0
2008-06-27 10:19:00,105.28,105.3,105.245,105.285,306100000.0
2008-06-27 10:20:00,105.3,105.3,105.22,105.25,291000000.0
2008-06-27 10:21:00,105.25,105.25,105.18,105.18,424100000.0
2008-06-27 10:22:00,105.18,105.22,105.17,105.185,317300000.0
2008-06-27 10:23:00,105.185,105.22,105.18,105.21,158600000.0
2008-06-27 10:24:00,105.21,105.235,105.2,105.235,212700000.0
2008-06-27 10:25:00,105.235,105.24,105.205,105.215,200700000.0
2008-06-27 10:26:00,105.22,105.22,105.18,105.19,310900000.0
2008-06-27 10:27:00,105.19,105.22,105.175,105.215,309600000.0
2008-06-27 10:28:00,105.215,105.28,105.21,105.28,220500000.0
2008-06-27 10:29:00,105.28,105.3,105.275,105.275,197900000.0
2008-06-27 10:30:00,105.275,105.275,105.25,105.265,169100000.0
2008-06-27 10:31:00,105.265,105.31,105.26,105.3,262400000.0
2008-06-27 10:32:00,105.295,105.3,105.27,105.29,254500000.0
2008-06-27 10:33:00,105.29,105.305,105.285,105.3,163300000.0
2008-06-27 10:34:00,105.3,105.35,105.295,105.345,308900000.0
2008-06-27 10:35:00,105.345,105.345,105.305,105.31,276100000.0
2008-06-27 10:36:00,105.31,105.335,105.31,105.32,135800000.0
2008-06-27 10:37:00,105.32,105.32,105.26,105.26,231900000.0
2008-06-27 10:38:00,105.26,105.26,105.225,105.245,390000000.0
2008-06-27 10:39:00,105.24,105.25,105.21,105.23,412600000.0
2008-06-27 10:40:00,105.22,105.25,105.22,105.23,546500000.0
2008-06-27 10:41:00,105.23,105.23,105.18,105.22,425200000.0
2008-06-27 10:42:00,105.225,105.25,105.21,105.24,261300000.0
2008-06-27 10:43:00,105.24,105.28,105.235,105.26,230100000.0
2008-06-27 10:44:00,105.265,105.35,105.265,105.34,459000000.0
2008-06-27 10:45:00,105.34,105.35,105.295,105.295,237500000.0
2008-06-27 10:46:00,105.29,105.3,105.235,105.235,254000000.0
2008-06-27 10:47:00,105.23,105.26,105.23,105.25,236400000.0
2008-06-27 10:48:00,105.25,105.3,105.245,105.285,388100000.0
2008-06-27 10:49:00,105.285,105.285,105.205,105.23,539300000.0
2008-06-27 10:50:00,105.23,105.29,105.22,105.275,322700000.0
2008-06-27 10:51:00,105.27,105.285,105.25,105.275,182800000.0
2008-06-27 10:52:00,105.28,105.29,105.265,105.285,233300000.0
2008-06-27 10:53:00,105.285,105.3,105.275,105.3,169600000.0
2008-06-27 10:54:00,105.3,105.3,105.275,105.285,166900000.0
2008-06-27 10:55:00,105.285,105.3,105.265,105.295,428100000.0
2008-06-27 10:56:00,105.29,105.325,105.28,105.315,256800000.0
2008-06-27 10:57:00,105.32,105.365,105.305,105.36,234600000.0
2008-06-27 10:58:00,105.365,105.37,105.315,105.32,266200000.0
2008-06-27 10:59:00,105.305,105.32,105.285,105.305,267200000.0
2008-06-27 11:00:00,105.3,105.315,105.25,105.285,408200000.0
2008-06-27 11:01:00,105.285,105.29,105.25,105.27,384200000.0
2008-06-27 11:02:00,105.27,105.285,105.245,105.265,303300000.0
2008-06-27 11:03:00,105.265,105.27,105.235,105.24,365200000.0
2008-06-27 11:04:00,105.235,105.25,105.22,105.235,409600000.0
2008-06-27 11:05:00,105.235,105.235,105.175,105.175,240400000.0
2008-06-27 11:06:00,105.17,105.18,105.125,105.175,455400000.0
2008-06-27 11:07:00,105.175,105.215,105.175,105.215,217300000.0
2008-06-27 11:08:00,105.205,105.215,105.145,105.155,237800000.0
2008-06-27 11:09:00,105.155,105.2,105.155,105.2,219800000.0
2008-06-27 11:10:00,105.195,105.2,105.17,105.17,322100000.0
2008-06-27 11:11:00,105.17,105.19,105.14,105.19,345200000.0
2008-06-27 11:12:00,105.195,105.25,105.19,105.22,273700000.0
2008-06-27 11:13:00,105.225,105.245,105.22,105.23,254300000.0
2008-06-27 11:14:00,105.23,105.255,105.21,105.21,233800000.0
2008-06-27 11:15:00,105.21,105.27,105.21,105.27,212500000.0
2008-06-27 11:16:00,105.26,105.27,105.25,105.265,158300000.0
2008-06-27 11:17:00,105.265,105.285,105.24,105.24,189300000.0
2008-06-27 11:18:00,105.24,105.26,105.235,105.26,95700000.0
2008-06-27 11:19:00,105.26,105.26,105.24,105.24,41200000.0
2008-06-27 11:20:00,105.24,105.255,105.24,105.25,92900000.0
2008-06-27 11:21:00,105.255,105.3,105.25,105.27,222200000.0
2008-06-27 11:22:00,105.26,105.26,105.21,105.21,231400000.0
2008-06-27 11:23:00,105.21,105.21,105.15,105.205,577300000.0
2008-06-27 11:24:00,105.2,105.2,105.17,105.17,160700000.0
2008-06-27 11:25:00,105.17,105.18,105.13,105.15,169100000.0
2008-06-27 11:26:00,105.15,105.175,105.115,105.115,355700000.0
2008-06-27 11:27:00,105.115,105.18,105.115,105.18,215400000.0
2008-06-27 11:28:00,105.18,105.21,105.18,105.19,121000000.0
2008-06-27 11:29:00,105.19,105.21,105.18,105.205,46700000.0
2008-06-27 11:30:00,105.2,105.21,105.18,105.21,253800000.0
2008-06-27 11:31:00,105.21,105.23,105.19,105.23,75600000.0
2008-06-27 11:32:00,105.23,105.23,105.2,105.21,101700000.0
2008-06-27 11:33:00,105.2,105.21,105.18,105.18,67400000.0
2008-06-27 11:34:00,105.18,105.22,105.18,105.22,101800000.0
2008-06-27 11:35:00,105.215,105.23,105.21,105.23,41000000.0
2008-06-27 11:36:00,105.22,105.29,105.22,105.27,132200000.0
2008-06-27 11:37:00,105.27,105.29,105.25,105.25,120300000.0
2008-06-27 11:38:00,105.25,105.26,105.24,105.25,61600000.0
2008-06-27 11:39:00,105.25,105.315,105.25,105.3,109400000.0
2008-06-27 11:40:00,105.305,105.31,105.28,105.28,222900000.0
2008-06-27 11:41:00,105.28,105.28,105.25,105.265,89500000.0
2008-06-27 11:42:00,105.265,105.265,105.245,105.26,192900000.0
2008-06-27 11:43:00,105.26,105.27,105.24,105.26,153100000.0
2008-06-27 11:44:00,105.26,105.3,105.24,105.3,166000000.0
2008-06-27 11:45:00,105.3,105.3,105.27,105.29,157200000.0
2008-06-27 11:46:00,105.28,105.29,105.255,105.26,165200000.0
2008-06-27 11:47:00,105.26,105.28,105.26,105.275,89000000.0
2008-06-27 11:48:00,105.275,105.29,105.23,105.245,133900000.0
2008-06-27 11:49:00,105.245,105.31,105.24,105.31,231400000.0
2008-06-27 11:50:00,105.31,105.33,105.3,105.305,200300000.0
2008-06-27 11:51:00,105.305,105.31,105.29,105.3,180000000.0
2008-06-27 11:52:00,105.31,105.31,105.235,105.235,247400000.0
2008-06-27 11:53:00,105.24,105.27,105.235,105.245,158500000.0
2008-06-27 11:54:00,105.245,105.27,105.235,105.25,132000000.0
2008-06-27 11:55:00,105.25,105.28,105.25,105.28,167400000.0
2008-06-27 11:56:00,105.285,105.295,105.275,105.29,130400000.0
2008-06-27 11:57:00,105.285,105.29,105.27,105.285,203000000.0
2008-06-27 11:58:00,105.28,105.3,105.28,105.29,136700000.0
2008-06-27 11:59:00,105.29,105.33,105.29,105.32,39600000.0
2008-06-27 12:00:00,105.32,105.32,105.29,105.29,68400000.0
2008-06-27 12:01:00,105.29,105.3,105.27,105.27,89800000.0
2008-06-27 12:02:00,105.27,105.29,105.27,105.27,129800000.0
2008-06-27 12:03:00,105.275,105.35,105.275,105.35,158000000.0
2008-06-27 12:04:00,105.35,105.35,105.31,105.31,42000000.0
2008-06-27 12:05:00,105.31,105.36,105.31,105.35,67500000.0
2008-06-27 12:06:00,105.35,105.47,105.35,105.46,181100000.0
2008-06-27 12:07:00,105.46,105.49,105.44,105.48,129400000.0
2008-06-27 12:08:00,105.48,105.48,105.415,105.43,136300000.0
2008-06-27 12:09:00,105.425,105.47,105.425,105.465,272500000.0
2008-06-27 12:10:00,105.465,105.47,105.45,105.465,200500000.0
2008-06-27 12:11:00,105.47,105.485,105.46,105.46,208000000.0
2008-06-27 12:12:00,105.46,105.52,105.46,105.52,83600000.0
2008-06-27 12:13:00,105.52,105.555,105.52,105.555,126900000.0
2008-06-27 12:14:00,105.555,105.59,105.55,105.59,264700000.0
2008-06-27 12:15:00,105.59,105.625,105.58,105.605,267400000.0
2008-06-27 12:16:00,105.605,105.61,105.545,105.56,225500000.0
2008-06-27 12:17:00,105.56,105.6,105.555,105.58,114100000.0
2008-06-27 12:18:00,105.58,105.59,105.54,105.55,137100000.0
2008-06-27 12:19:00,105.545,105.6,105.54,105.58,92800000.0
2008-06-27 12:20:00,105.58,105.6,105.56,105.575,66900000.0
2008-06-27 12:21:00,105.575,105.6,105.565,105.58,69900000.0
2008-06-27 12:22:00,105.58,105.61,105.55,105.59,83200000.0
2008-06-27 12:23:00,105.59,105.59,105.57,105.57,111600000.0
2008-06-27 12:24:00,105.57,105.58,105.54,105.54,81300000.0
2008-06-27 12:25:00,105.54,105.565,105.54,105.555,190700000.0
2008-06-27 12:26:00,105.56,105.58,105.55,105.58,86600000.0
2008-06-27 12:27:00,105.57,105.59,105.54,105.59,157500000.0
2008-06-27 12:28:00,105.59,105.59,105.55,105.58,215300000.0
2008-06-27 12:29:00,105.58,105.67,105.58,105.66,202700000.0
2008-06-27 12:30:00,105.66,105.67,105.65,105.66,71300000.0
2008-06-27 12:31:00,105.66,105.66,105.65,105.66,12000000.0
2008-06-27 12:32:00,105.65,105.65,105.65,105.65,38800000.0
2008-06-27 12:33:00,105.645,105.645,105.625,105.64,39300000.0
2008-06-27 12:34:00,105.64,105.64,105.63,105.64,47600000.0
2008-06-27 12:35:00,105.64,105.65,105.62,105.65,37900000.0
2008-06-27 12:36:00,105.64,105.67,105.62,105.66,173200000.0
2008-06-27 12:37:00,105.66,105.72,105.66,105.675,185700000.0
2008-06-27 12:38:00,105.67,105.69,105.65,105.66,42200000.0
2008-06-27 12:39:00,105.66,105.67,105.65,105.65,63000000.0
2008-06-27 12:40:00,105.66,105.7,105.66,105.7,73800000.0
2008-06-27 12:41:00,105.71,105.73,105.71,105.72,41300000.0
2008-06-27 12:42:00,105.72,105.74,105.7,105.7,149600000.0
2008-06-27 12:43:00,105.7,105.73,105.7,105.73,98600000.0
2008-06-27 12:44:00,105.75,105.75,105.7,105.72,140000000.0
2008-06-27 12:45:00,105.71,105.72,105.71,105.71,44700000.0
2008-06-27 12:46:00,105.7,105.75,105.7,105.72,100200000.0
2008-06-27 12:47:00,105.72,105.73,105.72,105.73,119300000.0
2008-06-27 12:48:00,105.72,105.75,105.72,105.75,131000000.0
2008-06-27 12:49:00,105.74,105.75,105.71,105.72,167900000.0
2008-06-27 12:50:00,105.72,105.74,105.72,105.73,84400000.0
2008-06-27 12:51:00,105.72,105.74,105.7,105.73,86500000.0
2008-06-27 12:52:00,105.73,105.73,105.67,105.67,142700000.0
2008-06-27 12:53:00,105.67,105.705,105.67,105.695,181300000.0
2008-06-27 12:54:00,105.7,105.72,105.7,105.71,122500000.0
2008-06-27 12:55:00,105.71,105.75,105.695,105.7,188100000.0
2008-06-27 12:56:00,105.71,105.74,105.685,105.73,179000000.0
2008-06-27 12:57:00,105.74,105.74,105.69,105.69,79000000.0
2008-06-27 12:58:00,105.69,105.69,105.66,105.66,93500000.0
2008-06-27 12:59:00,105.66,105.69,105.63,105.685,177300000.0
2008-06-27 13:00:00,105.685,105.72,105.67,105.72,123300000.0
2008-06-27 13:01:00,105.72,105.75,105.715,105.74,124000000.0
2008-06-27 13:02:00,105.74,105.75,105.69,105.71,247300000.0
2008-06-27 13:03:00,105.71,105.74,105.69,105.74,175000000.0
2008-06-27 13:04:00,105.74,105.74,105.71,105.74,90800000.0
2008-06-27 13:05:00,105.74,105.74,105.63,105.65,247200000.0
2008-06-27 13:06:00,105.65,105.66,105.63,105.65,83600000.0
2008-06-27 13:07:00,105.65,105.67,105.63,105.64,68500000.0
2008-06-27 13:08:00,105.64,105.64,105.57,105.58,94400000.0
2008-06-27 13:09:00,105.57,105.6,105.57,105.6,54600000.0
2008-06-27 13:10:00,105.6,105.64,105.56,105.64,107100000.0
2008-06-27 13:11:00,105.625,105.68,105.62,105.68,60200000.0
2008-06-27 13:12:00,105.68,105.68,105.66,105.66,48000000.0
2008-06-27 13:13:00,105.66,105.68,105.66,105.67,63000000.0
2008-06-27 13:14:00,105.67,105.7,105.67,105.7,69000000.0
2008-06-27 13:15:00,105.7,105.7,105.65,105.65,67500000.0
2008-06-27 13:16:00,105.65,105.7,105.625,105.69,165700000.0
2008-06-27 13:17:00,105.7,105.7,105.675,105.675,43700000.0
2008-06-27 13:18:00,105.675,105.69,105.67,105.69,64500000.0
2008-06-27 13:19:00,105.7,105.71,105.665,105.67,290500000.0
2008-06-27 13:20:00,105.67,105.675,105.61,105.65,144900000.0
2008-06-27 13:21:00,105.65,105.69,105.65,105.68,48500000.0
2008-06-27 13:22:00,105.69,105.72,105.69,105.72,48000000.0
2008-06-27 13:23:00,105.72,105.73,105.71,105.73,36000000.0
2008-06-27 13:24:00,105.73,105.75,105.71,105.72,66200000.0
2008-06-27 13:25:00,105.72,105.77,105.69,105.76,244800000.0
2008-06-27 13:26:00,105.75,105.775,105.73,105.76,152300000.0
2008-06-27 13:27:00,105.75,105.75,105.7,105.7,93200000.0
2008-06-27 13:28:00,105.71,105.72,105.68,105.69,130300000.0
2008-06-27 13:29:00,105.69,105.71,105.65,105.655,285400000.0
2008-06-27 13:30:00,105.655,105.705,105.65,105.67,180800000.0
2008-06-27 13:31:00,105.67,105.69,105.67,105.68,52500000.0
2008-06-27 13:32:00,105.68,105.73,105.68,105.71,77100000.0
2008-06-27 13:33:00,105.705,105.72,105.67,105.69,245800000.0
2008-06-27 13:34:00,105.69,105.71,105.67,105.67,216800000.0
2008-06-27 13:35:00,105.67,105.67,105.635,105.65,210400000.0
2008-06-27 13:36:00,105.64,105.655,105.63,105.63,144300000.0
2008-06-27 13:37:00,105.64,105.67,105.63,105.67,109900000.0
2008-06-27 13:38:00,105.66,105.67,105.62,105.63,206400000.0
2008-06-27 13:39:00,105.63,105.66,105.63,105.63,96000000.0
2008-06-27 13:40:00,105.635,105.67,105.63,105.67,236200000.0
2008-06-27 13:41:00,105.66,105.66,105.62,105.63,245699999.0
2008-06-27 13:42:00,105.63,105.65,105.63,105.64,77400000.0
2008-06-27 13:43:00,105.64,105.64,105.62,105.62,100100000.0
2008-06-27 13:44:00,105.62,105.63,105.58,105.6,145900000.0
2008-06-27 13:45:00,105.6,105.6,105.55,105.55,57500000.0
2008-06-27 13:46:00,105.55,105.55,105.495,105.545,445099999.0
2008-06-27 13:47:00,105.545,105.58,105.52,105.57,257600000.0
2008-06-27 13:48:00,105.57,105.57,105.52,105.53,150100000.0
2008-06-27 13:49:00,105.53,105.55,105.52,105.54,256500001.0
2008-06-27 13:50:00,105.54,105.58,105.54,105.565,121100000.0
2008-06-27 13:51:00,105.56,105.58,105.555,105.565,220500000.0
2008-06-27 13:52:00,105.565,105.6,105.56,105.585,193600000.0
2008-06-27 13:53:00,105.58,105.595,105.58,105.59,227700000.0
2008-06-27 13:54:00,105.59,105.59,105.58,105.59,196800000.0
2008-06-27 13:55:00,105.59,105.625,105.585,105.625,279600000.0
2008-06-27 13:56:00,105.62,105.68,105.61,105.63,552900000.0
2008-06-27 13:57:00,105.63,105.63,105.58,105.58,415100000.0
2008-06-27 13:58:00,105.58,105.6,105.58,105.59,155400000.0
2008-06-27 13:59:00,105.59,105.59,105.52,105.56,334400000.0
2008-06-27 14:00:00,105.56,105.585,105.545,105.55,340300000.0
2008-06-27 14:01:00,105.55,105.565,105.53,105.55,189900000.0
2008-06-27 14:02:00,105.55,105.55,105.5,105.54,178200000.0
2008-06-27 14:03:00,105.53,105.54,105.52,105.53,53700000.0
2008-06-27 14:04:00,105.54,105.55,105.53,105.55,91100000.0
2008-06-27 14:05:00,105.56,105.56,105.47,105.47,245600000.0
2008-06-27 14:06:00,105.475,105.49,105.44,105.47,175200000.0
2008-06-27 14:07:00,105.46,105.525,105.46,105.525,184900000.0
2008-06-27 14:08:00,105.525,105.53,105.49,105.5,119400000.0
2008-06-27 14:09:00,105.49,105.5,105.47,105.48,98600000.0
2008-06-27 14:10:00,105.48,105.5,105.47,105.48,135300000.0
2008-06-27 14:11:00,105.48,105.49,105.46,105.46,86600000.0
2008-06-27 14:12:00,105.47,105.47,105.43,105.44,97900000.0
2008-06-27 14:13:00,105.44,105.45,105.41,105.42,134000000.0
2008-06-27 14:14:00,105.43,105.44,105.38,105.42,153600000.0
2008-06-27 14:15:00,105.42,105.42,105.4,105.42,111000000.0
2008-06-27 14:16:00,105.42,105.43,105.41,105.41,73600000.0
2008-06-27 14:17:00,105.42,105.43,105.39,105.41,86400000.0
2008-06-27 14:18:00,105.4,105.4,105.38,105.39,67800000.0
2008-06-27 14:19:00,105.39,105.41,105.36,105.4,55000000.0
2008-06-27 14:20:00,105.4,105.43,105.4,105.42,71000000.0
2008-06-27 14:21:00,105.42,105.44,105.4,105.42,155200000.0
2008-06-27 14:22:00,105.42,105.49,105.42,105.47,134600000.0
2008-06-27 14:23:00,105.47,105.49,105.46,105.49,90900000.0
2008-06-27 14:24:00,105.49,105.49,105.47,105.48,97200000.0
2008-06-27 14:25:00,105.48,105.51,105.46,105.46,98900000.0
2008-06-27 14:26:00,105.45,105.49,105.42,105.44,121400000.0
2008-06-27 14:27:00,105.44,105.45,105.43,105.45,19100000.0
2008-06-27 14:28:00,105.44,105.47,105.44,105.45,65200000.0
2008-06-27 14:29:00,105.455,105.465,105.41,105.45,308700000.0
2008-06-27 14:30:00,105.44,105.53,105.37,105.5,513300000.0
2008-06-27 14:31:00,105.5,105.57,105.49,105.56,427500000.0
2008-06-27 14:32:00,105.55,105.56,105.52,105.53,244000000.0
2008-06-27 14:33:00,105.53,105.53,105.45,105.45,256500000.0
2008-06-27 14:34:00,105.44,105.44,105.4,105.41,217600000.0
2008-06-27 14:35:00,105.41,105.45,105.41,105.42,84000000.0
2008-06-27 14:36:00,105.425,105.425,105.36,105.36,176100000.0
2008-06-27 14:37:00,105.36,105.42,105.35,105.39,268500000.0
2008-06-27 14:38:00,105.39,105.45,105.39,105.41,228800000.0
2008-06-27 14:39:00,105.42,105.44,105.41,105.42,92700000.0
2008-06-27 14:40:00,105.42,105.48,105.39,105.48,232300000.0
2008-06-27 14:41:00,105.47,105.56,105.47,105.56,126000000.0
2008-06-27 14:42:00,105.56,105.58,105.55,105.58,109500000.0
2008-06-27 14:43:00,105.58,105.59,105.52,105.52,139400000.0
2008-06-27 14:44:00,105.51,105.51,105.48,105.49,153500000.0
2008-06-27 14:45:00,105.49,105.49,105.46,105.485,238600000.0
2008-06-27 14:46:00,105.495,105.51,105.47,105.49,187700000.0
2008-06-27 14:47:00,105.47,105.51,105.47,105.5,176100000.0
2008-06-27 14:48:00,105.5,105.51,105.5,105.51,79800000.0
2008-06-27 14:49:00,105.51,105.55,105.5,105.52,110300000.0
2008-06-27 14:50:00,105.5,105.52,105.48,105.51,224200000.0
2008-06-27 14:51:00,105.51,105.51,105.48,105.51,208600000.0
2008-06-27 14:52:00,105.51,105.54,105.5,105.515,122800000.0
2008-06-27 14:53:00,105.51,105.55,105.5,105.55,112100000.0
2008-06-27 14:54:00,105.54,105.56,105.53,105.54,169000000.0
2008-06-27 14:55:00,105.55,105.58,105.54,105.57,93000000.0
2008-06-27 14:56:00,105.58,105.61,105.56,105.58,167800000.0
2008-06-27 14:57:00,105.58,105.605,105.58,105.59,65400000.0
2008-06-27 14:58:00,105.6,105.61,105.58,105.61,123300000.0
2008-06-27 14:59:00,105.61,105.65,105.61,105.62,117000000.0
2008-06-27 15:00:00,105.63,105.65,105.605,105.63,131800000.0
2008-06-27 15:01:00,105.63,105.65,105.62,105.62,48000000.0
2008-06-27 15:02:00,105.62,105.63,105.59,105.59,159800000.0
2008-06-27 15:03:00,105.59,105.65,105.59,105.63,79600000.0
2008-06-27 15:04:00,105.62,105.64,105.61,105.61,131400000.0
2008-06-27 15:05:00,105.61,105.61,105.58,105.58,111500000.0
2008-06-27 15:06:00,105.58,105.6,105.57,105.58,70100000.0
2008-06-27 15:07:00,105.58,105.58,105.58,105.58,34500000.0
2008-06-27 15:08:00,105.58,105.6,105.58,105.6,62600000.0
2008-06-27 15:09:00,105.6,105.61,105.58,105.61,100700000.0
2008-06-27 15:10:00,105.6,105.64,105.59,105.64,77000000.0
2008-06-27 15:11:00,105.63,105.63,105.6,105.6,110800000.0
2008-06-27 15:12:00,105.6,105.6,105.58,105.59,66600000.0
2008-06-27 15:13:00,105.59,105.6,105.56,105.57,130500000.0
2008-06-27 15:14:00,105.57,105.63,105.56,105.61,108600000.0
2008-06-27 15:15:00,105.61,105.61,105.53,105.545,149700000.0
2008-06-27 15:16:00,105.55,105.56,105.505,105.505,174400000.0
2008-06-27 15:17:00,105.5,105.525,105.485,105.485,214300000.0
2008-06-27 15:18:00,105.485,105.515,105.485,105.515,169400000.0
2008-06-27 15:19:00,105.52,105.52,105.46,105.47,196300000.0
2008-06-27 15:20:00,105.47,105.51,105.47,105.505,164500000.0
2008-06-27 15:21:00,105.51,105.525,105.495,105.51,255300000.0
2008-06-27 15:22:00,105.51,105.56,105.505,105.55,186600000.0
2008-06-27 15:23:00,105.55,105.57,105.465,105.465,213100000.0
2008-06-27 15:24:00,105.465,105.51,105.45,105.5,401300000.0
2008-06-27 15:25:00,105.5,105.515,105.495,105.495,265100000.0
2008-06-27 15:26:00,105.495,105.525,105.49,105.52,254900000.0
2008-06-27 15:27:00,105.515,105.53,105.515,105.52,108600000.0
2008-06-27 15:28:00,105.52,105.52,105.47,105.47,195600000.0
2008-06-27 15:29:00,105.46,105.51,105.45,105.51,99300000.0
2008-06-27 15:30:00,105.5,105.55,105.5,105.53,107100000.0
2008-06-27 15:31:00,105.52,105.54,105.51,105.53,80800000.0
2008-06-27 15:32:00,105.53,105.57,105.5,105.57,101800000.0
2008-06-27 15:33:00,105.58,105.58,105.55,105.58,57700000.0
2008-06-27 15:34:00,105.57,105.63,105.57,105.6,56700000.0
2008-06-27 15:35:00,105.59,105.6,105.57,105.57,73300000.0
2008-06-27 15:36:00,105.565,105.565,105.52,105.53,311200000.0
2008-06-27 15:37:00,105.54,105.575,105.51,105.53,133900000.0
2008-06-27 15:38:00,105.53,105.56,105.51,105.53,157700000.0
2008-06-27 15:39:00,105.52,105.53,105.5,105.51,75800000.0
2008-06-27 15:40:00,105.51,105.51,105.47,105.49,80600000.0
2008-06-27 15:41:00,105.5,105.53,105.47,105.47,98300000.0
2008-06-27 15:42:00,105.47,105.5,105.46,105.49,118400000.0
2008-06-27 15:43:00,105.48,105.51,105.46,105.46,64700000.0
2008-06-27 15:44:00,105.45,105.47,105.43,105.43,113400000.0
2008-06-27 15:45:00,105.43,105.47,105.43,105.47,78400000.0
2008-06-27 15:46:00,105.46,105.48,105.46,105.47,44800000.0
2008-06-27 15:47:00,105.47,105.49,105.46,105.47,88500000.0
2008-06-27 15:48:00,105.47,105.48,105.44,105.48,103000000.0
2008-06-27 15:49:00,105.475,105.54,105.46,105.5,161400000.0
2008-06-27 15:50:00,105.5,105.5,105.47,105.47,27000000.0
2008-06-27 15:51:00,105.47,105.47,105.46,105.47,21000000.0
2008-06-27 15:52:00,105.47,105.48,105.44,105.44,101500000.0
2008-06-27 15:53:00,105.45,105.46,105.425,105.46,189400000.0
2008-06-27 15:54:00,105.46,105.51,105.44,105.48,107500000.0
2008-06-27 15:55:00,105.48,105.49,105.44,105.48,216400000.0
2008-06-27 15:56:00,105.48,105.48,105.44,105.44,118800000.0
2008-06-27 15:57:00,105.44,105.45,105.39,105.39,147200000.0
2008-06-27 15:58:00,105.39,105.44,105.39,105.44,142900000.0
2008-06-27 15:59:00,105.44,105.46,105.41,105.43,173400000.0
2008-06-27 16:00:00,105.43,105.465,105.38,105.45,254400000.0
2008-06-27 16:01:00,105.45,105.54,105.45,105.5,201400000.0
2008-06-27 16:02:00,105.5,105.58,105.48,105.57,153900000.0
2008-06-27 16:03:00,105.56,105.61,105.56,105.57,212500000.0
2008-06-27 16:04:00,105.56,105.57,105.54,105.57,128100000.0
2008-06-27 16:05:00,105.57,105.61,105.57,105.6,154000000.0
2008-06-27 16:06:00,105.6,105.62,105.58,105.59,205000000.0
2008-06-27 16:07:00,105.58,105.59,105.55,105.58,175400000.0
2008-06-27 16:08:00,105.58,105.6,105.56,105.56,113500000.0
2008-06-27 16:09:00,105.56,105.57,105.53,105.54,128800000.0
2008-06-27 16:10:00,105.54,105.56,105.52,105.53,112500000.0
2008-06-27 16:11:00,105.53,105.54,105.51,105.53,123200000.0
2008-06-27 16:12:00,105.53,105.54,105.47,105.5,105600000.0
2008-06-27 16:13:00,105.5,105.5,105.45,105.49,144400000.0
2008-06-27 16:14:00,105.49,105.49,105.43,105.44,90300000.0
2008-06-27 16:15:00,105.43,105.46,105.41,105.43,88000000.0
2008-06-27 16:16:00,105.43,105.43,105.4,105.41,141100000.0
2008-06-27 16:17:00,105.41,105.43,105.39,105.41,64300000.0
2008-06-27 16:18:00,105.4,105.42,105.38,105.41,128400000.0
2008-06-27 16:19:00,105.41,105.42,105.39,105.4,74700000.0
2008-06-27 16:20:00,105.41,105.41,105.38,105.39,125000000.0
2008-06-27 16:21:00,105.4,105.41,105.39,105.41,74500000.0
2008-06-27 16:22:00,105.41,105.42,105.39,105.42,129800000.0
2008-06-27 16:23:00,105.41,105.44,105.41,105.44,64000000.0
2008-06-27 16:24:00,105.44,105.46,105.41,105.46,89400000.0
2008-06-27 16:25:00,105.45,105.5,105.43,105.5,100300000.0
2008-06-27 16:26:00,105.505,105.52,105.48,105.49,217200000.0
2008-06-27 16:27:00,105.48,105.51,105.465,105.47,107800000.0
2008-06-27 16:28:00,105.465,105.48,105.44,105.47,135200000.0
2008-06-27 16:29:00,105.47,105.47,105.43,105.43,179800000.0
2008-06-27 16:30:00,105.43,105.46,105.41,105.42,259400001.0
2008-06-27 16:31:00,105.43,105.47,105.43,105.44,110900000.0
2008-06-27 16:32:00,105.44,105.5,105.44,105.49,103500000.0
2008-06-27 16:33:00,105.49,105.5,105.44,105.45,136100000.0
2008-06-27 16:34:00,105.46,105.47,105.42,105.45,111600000.0
2008-06-27 16:35:00,105.44,105.45,105.42,105.45,68700000.0
2008-06-27 16:36:00,105.44,105.46,105.44,105.45,85400000.0
2008-06-27 16:37:00,105.45,105.47,105.43,105.43,86500000.0
2008-06-27 16:38:00,105.43,105.46,105.42,105.44,100500000.0
2008-06-27 16:39:00,105.43,105.46,105.41,105.42,81800000.0
2008-06-27 16:40:00,105.41,105.42,105.31,105.33,131300000.0
2008-06-27 16:41:00,105.34,105.345,105.295,105.295,268400000.0
2008-06-27 16:42:00,105.295,105.32,105.29,105.29,178600000.0
2008-06-27 16:43:00,105.295,105.3,105.27,105.28,118100000.0
2008-06-27 16:44:00,105.27,105.28,105.195,105.21,174300000.0
2008-06-27 16:45:00,105.205,105.25,105.195,105.22,174000000.0
2008-06-27 16:46:00,105.21,105.22,105.175,105.19,160500000.0
2008-06-27 16:47:00,105.19,105.19,105.14,105.15,111300000.0
2008-06-27 16:48:00,105.15,105.18,105.14,105.17,166200000.0
2008-06-27 16:49:00,105.16,105.175,105.15,105.16,127500000.0
2008-06-27 16:50:00,105.17,105.17,105.13,105.14,131200000.0
2008-06-27 16:51:00,105.14,105.16,105.125,105.13,148900000.0
2008-06-27 16:52:00,105.135,105.15,105.1,105.14,228300000.0
2008-06-27 16:53:00,105.13,105.14,105.12,105.13,149300000.0
2008-06-27 16:54:00,105.125,105.13,105.06,105.06,222800000.0
2008-06-27 16:55:00,105.06,105.06,105.03,105.03,83700000.0
2008-06-27 16:56:00,105.03,105.06,104.98,105.06,197600000.0
2008-06-27 16:57:00,105.05,105.09,105.05,105.06,161900001.0
2008-06-27 16:58:00,105.06,105.09,105.06,105.07,80800000.0
2008-06-27 16:59:00,105.08,105.1,105.01,105.02,152300000.0
2008-06-27 17:00:00,105.02,105.07,105.0,105.03,179200000.0
2008-06-27 17:01:00,105.02,105.02,104.98,104.99,102800000.0
2008-06-27 17:02:00,104.98,105.03,104.98,105.0,143300000.0
2008-06-27 17:03:00,105.0,105.04,105.0,105.04,117000000.0
2008-06-27 17:04:00,105.04,105.09,105.04,105.07,126000000.0
2008-06-27 17:05:00,105.06,105.08,105.03,105.06,99600000.0
2008-06-27 17:06:00,105.07,105.1,105.07,105.08,107000000.0
2008-06-27 17:07:00,105.08,105.13,105.08,105.08,126000000.0
2008-06-27 17:08:00,105.07,105.08,105.04,105.08,90800000.0
2008-06-27 17:09:00,105.07,105.11,105.07,105.09,89600000.0
2008-06-27 17:10:00,105.09,105.1,105.06,105.06,63900000.0
2008-06-27 17:11:00,105.06,105.06,105.03,105.04,82500000.0
2008-06-27 17:12:00,105.04,105.07,105.04,105.06,42000000.0
2008-06-27 17:13:00,105.05,105.06,105.05,105.05,69700000.0
2008-06-27 17:14:00,105.05,105.07,105.04,105.06,73300000.0
2008-06-27 17:15:00,105.06,105.11,105.06,105.08,84100000.0
2008-06-27 17:16:00,105.08,105.08,105.06,105.06,62000000.0
2008-06-27 17:17:00,105.07,105.1,105.03,105.05,105900000.0
2008-06-27 17:18:00,105.05,105.05,105.01,105.02,90700000.0
2008-06-27 17:19:00,105.02,105.02,104.97,104.97,98400000.0
2008-06-27 17:20:00,104.96,104.97,104.94,104.94,112600000.0
2008-06-27 17:21:00,104.94,104.94,104.89,104.93,237900000.0
2008-06-27 17:22:00,104.94,104.97,104.93,104.93,78300000.0
2008-06-27 17:23:00,104.93,104.95,104.91,104.91,120300000.0
2008-06-27 17:24:00,104.9,104.95,104.89,104.93,142400000.0
2008-06-27 17:25:00,104.94,104.95,104.9,104.94,119600000.0
2008-06-27 17:26:00,104.93,105.02,104.93,105.0,187400000.0
2008-06-27 17:27:00,105.0,105.0,104.95,104.98,113400000.0
2008-06-27 17:28:00,104.97,105.01,104.95,104.99,194700000.0
2008-06-27 17:29:00,105.0,105.0,104.965,104.97,149800000.0
2008-06-27 17:30:00,104.96,104.98,104.96,104.97,39900000.0
2008-06-27 17:31:00,104.97,104.98,104.94,104.95,80300000.0
2008-06-27 17:32:00,104.95,104.95,104.84,104.85,215600000.0
2008-06-27 17:33:00,104.84,104.86,104.82,104.86,191000000.0
2008-06-27 17:34:00,104.86,104.87,104.85,104.87,152800000.0
2008-06-27 17:35:00,104.87,104.87,104.78,104.78,124500000.0
2008-06-27 17:36:00,104.79,104.83,104.79,104.82,148800000.0
2008-06-27 17:37:00,104.81,104.82,104.805,104.82,52700000.0
2008-06-27 17:38:00,104.83,104.9,104.83,104.9,138000000.0
2008-06-27 17:39:00,104.89,104.9,104.885,104.89,57200000.0
2008-06-27 17:40:00,104.89,104.89,104.85,104.865,91300000.0
2008-06-27 17:41:00,104.87,104.89,104.86,104.88,76700000.0
2008-06-27 17:42:00,104.88,104.92,104.87,104.9,135300000.0
2008-06-27 17:43:00,104.9,104.93,104.9,104.9,137900000.0
2008-06-27 17:44:00,104.9,104.93,104.89,104.93,84700000.0
2008-06-27 17:45:00,104.94,104.98,104.94,104.97,59800000.0
2008-06-27 17:46:00,104.98,104.98,104.93,104.93,39600000.0
2008-06-27 17:47:00,104.93,104.96,104.93,104.94,41800000.0
2008-06-27 17:48:00,104.94,104.96,104.94,104.95,73100000.0
2008-06-27 17:49:00,104.955,104.97,104.95,104.97,54000000.0
2008-06-27 17:50:00,104.97,104.97,104.96,104.96,86900000.0
2008-06-27 17:51:00,104.96,105.0,104.96,104.99,129600000.0
2008-06-27 17:52:00,104.99,105.0,104.98,104.99,98600000.0
2008-06-27 17:53:00,104.99,105.025,104.99,105.025,131500000.0
2008-06-27 17:54:00,105.025,105.03,105.01,105.03,84100000.0
2008-06-27 17:55:00,105.01,105.04,105.01,105.025,68700000.0
2008-06-27 17:56:00,105.025,105.04,105.02,105.04,60600000.0
2008-06-27 17:57:00,105.035,105.05,105.03,105.04,103000000.0
2008-06-27 17:58:00,105.04,105.04,105.02,105.03,71900000.0
2008-06-27 17:59:00,105.035,105.035,104.98,104.99,85600000.0
2008-06-27 18:00:00,104.99,104.99,104.96,104.97,119600000.0
2008-06-27 18:01:00,104.96,105.0,104.96,104.995,99500000.0
2008-06-27 18:02:00,105.0,105.04,104.995,105.04,55700000.0
2008-06-27 18:03:00,105.04,105.06,105.03,105.06,90400000.0
2008-06-27 18:04:00,105.05,105.07,105.05,105.07,70900000.0
2008-06-27 18:05:00,105.06,105.07,105.05,105.07,94800000.0
2008-06-27 18:06:00,105.07,105.07,105.05,105.065,65400000.0
2008-06-27 18:07:00,105.06,105.07,105.06,105.07,60800000.0
2008-06-27 18:08:00,105.06,105.07,105.05,105.06,69700000.0
2008-06-27 18:09:00,105.06,105.07,105.05,105.07,37500000.0
2008-06-27 18:10:00,105.08,105.095,105.06,105.07,148800000.0
2008-06-27 18:11:00,105.07,105.07,105.05,105.05,74500000.0
2008-06-27 18:12:00,105.05,105.06,105.04,105.06,70300000.0
2008-06-27 18:13:00,105.06,105.07,105.04,105.045,107500000.0
2008-06-27 18:14:00,105.04,105.06,105.04,105.06,123100000.0
2008-06-27 18:15:00,105.06,105.09,105.055,105.08,69500000.0
2008-06-27 18:16:00,105.08,105.08,105.07,105.08,37300000.0
2008-06-27 18:17:00,105.075,105.075,105.05,105.05,36600000.0
2008-06-27 18:18:00,105.05,105.07,105.05,105.06,47500000.0
2008-06-27 18:19:00,105.065,105.08,105.065,105.08,47200000.0
2008-06-27 18:20:00,105.08,105.09,105.065,105.085,108700000.0
2008-06-27 18:21:00,105.09,105.11,105.085,105.11,79000000.0
2008-06-27 18:22:00,105.11,105.14,105.1,105.13,112800000.0
2008-06-27 18:23:00,105.13,105.14,105.12,105.13,93500000.0
2008-06-27 18:24:00,105.13,105.13,105.11,105.11,128300000.0
2008-06-27 18:25:00,105.11,105.11,105.1,105.11,38600000.0
2008-06-27 18:26:00,105.11,105.13,105.11,105.11,64400000.0
2008-06-27 18:27:00,105.11,105.12,105.1,105.115,48900000.0
2008-06-27 18:28:00,105.12,105.12,105.11,105.11,68400000.0
2008-06-27 18:29:00,105.11,105.11,105.09,105.1,38400000.0
2008-06-27 18:30:00,105.09,105.11,105.09,105.11,33600000.0
2008-06-27 18:31:00,105.1,105.11,105.09,105.09,43100000.0
2008-06-27 18:32:00,105.09,105.1,105.09,105.09,51900000.0
2008-06-27 18:33:00,105.09,105.09,105.06,105.065,40400000.0
2008-06-27 18:34:00,105.065,105.065,105.04,105.05,76500000.0
2008-06-27 18:35:00,105.05,105.05,105.02,105.02,47600000.0
2008-06-27 18:36:00,105.02,105.02,104.985,105.0,75000000.0
2008-06-27 18:37:00,105.0,105.02,105.0,105.02,51800000.0
2008-06-27 18:38:00,105.02,105.075,105.02,105.06,92000000.0
2008-06-27 18:39:00,105.06,105.07,105.06,105.07,20000000.0
2008-06-27 18:40:00,105.07,105.07,105.05,105.05,23200000.0
2008-06-27 18:41:00,105.05,105.05,105.03,105.03,30900000.0
2008-06-27 18:42:00,105.03,105.03,105.0,105.015,124600000.0
2008-06-27 18:43:00,105.02,105.02,105.0,105.02,92700000.0
2008-06-27 18:44:00,105.02,105.02,104.99,105.005,103100000.0
2008-06-27 18:45:00,105.005,105.005,104.95,104.97,92000000.0
2008-06-27 18:46:00,104.97,104.99,104.95,104.95,84900000.0
2008-06-27 18:47:00,104.955,104.98,104.955,104.96,60700000.0
2008-06-27 18:48:00,104.96,104.98,104.96,104.97,34800000.0
2008-06-27 18:49:00,104.97,104.98,104.95,104.95,87700000.0
2008-06-27 18:50:00,104.95,104.96,104.93,104.95,103600000.0
2008-06-27 18:51:00,104.95,104.96,104.92,104.96,57600000.0
2008-06-27 18:52:00,104.96,104.97,104.94,104.97,66500000.0
2008-06-27 18:53:00,104.965,104.97,104.96,104.97,26000000.0
2008-06-27 18:54:00,104.97,105.02,104.97,105.02,76000000.0
2008-06-27 18:55:00,105.02,105.02,104.97,104.98,139200000.0
2008-06-27 18:56:00,104.97,104.97,104.96,104.97,54400000.0
2008-06-27 18:57:00,104.97,104.97,104.96,104.96,15400000.0
2008-06-27 18:58:00,104.95,104.96,104.93,104.93,34300000.0
2008-06-27 18:59:00,104.92,104.92,104.87,104.9,93500000.0
2008-06-27 19:00:00,104.9,104.91,104.89,104.91,39400000.0
2008-06-27 19:01:00,104.9,104.9,104.85,104.86,83700000.0
2008-06-27 19:02:00,104.86,104.88,104.86,104.87,106800000.0
2008-06-27 19:03:00,104.88,104.89,104.87,104.87,113800000.0
2008-06-27 19:04:00,104.88,104.93,104.88,104.91,120000000.0
2008-06-27 19:05:00,104.91,104.93,104.895,104.9,60600000.0
2008-06-27 19:06:00,104.905,104.93,104.89,104.92,105900000.0
2008-06-27 19:07:00,104.925,104.94,104.91,104.92,141500000.0
2008-06-27 19:08:00,104.915,104.98,104.89,104.96,177200000.0
2008-06-27 19:09:00,104.95,104.95,104.9,104.905,158500000.0
2008-06-27 19:10:00,104.905,104.93,104.87,104.88,116200000.0
2008-06-27 19:11:00,104.88,104.92,104.87,104.91,96600000.0
2008-06-27 19:12:00,104.91,104.91,104.88,104.9,90500000.0
2008-06-27 19:13:00,104.9,104.92,104.86,104.88,107800000.0
2008-06-27 19:14:00,104.89,104.93,104.88,104.9,119200000.0
2008-06-27 19:15:00,104.91,104.94,104.91,104.94,35800000.0
2008-06-27 19:16:00,104.94,104.94,104.87,104.91,118100001.0
2008-06-27 19:17:00,104.91,104.91,104.85,104.85,46600000.0
2008-06-27 19:18:00,104.86,104.87,104.845,104.86,50900000.0
2008-06-27 19:19:00,104.86,104.87,104.835,104.85,117300000.0
2008-06-27 19:20:00,104.85,104.89,104.85,104.88,115600000.0
2008-06-27 19:21:00,104.88,104.89,104.87,104.87,80900000.0
2008-06-27 19:22:00,104.87,104.87,104.825,104.825,128100000.0
2008-06-27 19:23:00,104.82,104.84,104.815,104.83,100200000.0
2008-06-27 19:24:00,104.82,104.82,104.79,104.82,112800000.0
2008-06-27 19:25:00,104.81,104.81,104.8,104.8,39300000.0
2008-06-27 19:26:00,104.8,104.81,104.75,104.8,95700000.0
2008-06-27 19:27:00,104.8,104.82,104.8,104.82,92600000.0
2008-06-27 19:28:00,104.83,104.83,104.8,104.8,55400000.0
2008-06-27 19:29:00,104.8,104.82,104.8,104.82,11700000.0
2008-06-27 19:30:00,104.83,104.86,104.82,104.82,58300000.0
2008-06-27 19:31:00,104.82,104.86,104.82,104.83,92900000.0
2008-06-27 19:32:00,104.83,104.86,104.82,104.83,119200000.0
2008-06-27 19:33:00,104.84,104.84,104.83,104.83,27000000.0
2008-06-27 19:34:00,104.82,104.82,104.78,104.79,78100000.0
2008-06-27 19:35:00,104.79,104.79,104.76,104.78,57600000.0
2008-06-27 19:36:00,104.77,104.81,104.77,104.8,122000000.0
2008-06-27 19:37:00,104.8,104.8,104.76,104.76,37300000.0
2008-06-27 19:38:00,104.77,104.77,104.75,104.76,49200000.0
2008-06-27 19:39:00,104.76,104.76,104.74,104.75,108200000.0
2008-06-27 19:40:00,104.76,104.76,104.74,104.74,28500000.0
2008-06-27 19:41:00,104.74,104.75,104.7,104.71,66000000.0
2008-06-27 19:42:00,104.72,104.72,104.68,104.68,95500000.0
2008-06-27 19:43:00,104.68,104.7,104.665,104.7,92500000.0
2008-06-27 19:44:00,104.7,104.71,104.685,104.685,52400000.0
2008-06-27 19:45:00,104.685,104.685,104.67,104.67,55100000.0
2008-06-27 19:46:00,104.67,104.67,104.64,104.65,78200000.0
2008-06-27 19:47:00,104.65,104.67,104.63,104.67,60800000.0
2008-06-27 19:48:00,104.67,104.72,104.67,104.72,84000000.0
2008-06-27 19:49:00,104.71,104.73,104.7,104.7,61500000.0
2008-06-27 19:50:00,104.71,104.72,104.68,104.68,73500000.0
2008-06-27 19:51:00,104.68,104.69,104.64,104.65,69000000.0
2008-06-27 19:52:00,104.66,104.67,104.64,104.64,54000000.0
2008-06-27 19:53:00,104.64,104.66,104.64,104.64,70200000.0
2008-06-27 19:54:00,104.64,104.67,104.64,104.67,40500000.0
2008-06-27 19:55:00,104.67,104.67,104.66,104.66,45000000.0
2008-06-27 19:56:00,104.66,104.71,104.66,104.67,95400000.0
2008-06-27 19:57:00,104.67,104.69,104.65,104.67,94500000.0
2008-06-27 19:58:00,104.67,104.68,104.655,104.67,78400000.0
2008-06-27 19:59:00,104.675,104.69,104.67,104.68,57500000.0
2008-06-27 20:00:00,104.68,104.685,104.62,104.62,130600000.0
2008-06-27 20:01:00,104.62,104.63,104.61,104.63,69600000.0
2008-06-27 20:02:00,104.625,104.64,104.62,104.64,55100000.0
2008-06-27 20:03:00,104.64,104.64,104.62,104.62,64300000.0
2008-06-27 20:04:00,104.62,104.64,104.62,104.64,29400000.0
2008-06-27 20:05:00,104.63,104.66,104.625,104.64,118500000.0
2008-06-27 20:06:00,104.645,104.67,104.64,104.665,127400000.0
2008-06-27 20:07:00,104.66,104.7,104.66,104.7,52100000.0
2008-06-27 20:08:00,104.7,104.71,104.69,104.705,77200000.0
2008-06-27 20:09:00,104.7,104.71,104.7,104.705,101600000.0
2008-06-27 20:10:00,104.7,104.73,104.7,104.725,100700000.0
2008-06-27 20:11:00,104.72,104.75,104.72,104.74,71600000.0
2008-06-27 20:12:00,104.74,104.82,104.73,104.82,180800000.0
2008-06-27 20:13:00,104.81,104.81,104.79,104.81,68000000.0
2008-06-27 20:14:00,104.8,104.82,104.79,104.81,45700000.0
2008-06-27 20:15:00,104.81,104.82,104.795,104.82,36500000.0
2008-06-27 20:16:00,104.82,104.84,104.82,104.83,60300000.0
2008-06-27 20:17:00,104.84,104.92,104.83,104.92,110500000.0
2008-06-27 20:18:00,104.92,104.92,104.84,104.86,83700000.0
2008-06-27 20:19:00,104.86,104.87,104.84,104.84,90000000.0
2008-06-27 20:20:00,104.835,104.84,104.83,104.83,56500000.0
2008-06-27 20:21:00,104.84,104.85,104.8,104.8,97400000.0
2008-06-27 20:22:00,104.8,104.84,104.8,104.82,110300000.0
2008-06-27 20:23:00,104.82,104.84,104.81,104.84,113200000.0
2008-06-27 20:24:00,104.845,104.88,104.845,104.88,99400000.0
2008-06-27 20:25:00,104.88,104.89,104.84,104.84,79400000.0
2008-06-27 20:26:00,104.84,104.88,104.84,104.86,79100000.0
2008-06-27 20:27:00,104.87,104.89,104.86,104.89,44300000.0
2008-06-27 20:28:00,104.89,104.95,104.89,104.95,81700000.0
2008-06-27 20:29:00,104.95,104.96,104.92,104.92,78300000.0
2008-06-27 20:30:00,104.92,104.95,104.92,104.95,67000000.0
2008-06-27 20:31:00,104.95,104.95,104.92,104.92,35600000.0
2008-06-27 20:32:00,104.93,105.0,104.93,104.975,168400000.0
2008-06-27 20:33:00,104.98,105.02,104.98,105.02,133300000.0
2008-06-27 20:34:00,105.02,105.02,104.97,104.98,79800000.0
2008-06-27 20:35:00,104.98,104.98,104.95,104.98,49900000.0
2008-06-27 20:36:00,104.98,104.98,104.96,104.98,63400000.0
2008-06-27 20:37:00,104.98,104.99,104.97,104.98,21800000.0
2008-06-27 20:38:00,104.97,104.975,104.96,104.96,21100000.0
2008-06-27 20:39:00,104.96,104.97,104.96,104.96,20800000.0
2008-06-27 20:40:00,104.96,104.96,104.95,104.95,29500000.0
2008-06-27 20:41:00,104.94,104.96,104.93,104.95,79800000.0
2008-06-27 20:42:00,104.95,104.96,104.94,104.96,23800000.0
2008-06-27 20:43:00,104.96,104.98,104.96,104.97,27900000.0
2008-06-27 20:44:00,104.97,104.97,104.94,104.95,70500000.0
2008-06-27 20:45:00,104.95,104.97,104.95,104.96,38100000.0
2008-06-27 20:46:00,104.96,104.98,104.95,104.96,34100000.0
2008-06-27 20:47:00,104.96,104.96,104.95,104.96,28700000.0
2008-06-27 20:48:00,104.97,104.99,104.97,104.97,38900000.0
2008-06-27 20:49:00,104.97,104.99,104.96,104.98,104400000.0
2008-06-27 20:50:00,104.98,105.0,104.98,104.99,31200000.0
2008-06-27 20:51:00,104.99,105.03,104.98,105.03,57000000.0
2008-06-27 20:52:00,105.02,105.05,105.02,105.05,37100000.0
2008-06-27 20:53:00,105.05,105.1,105.05,105.085,32600000.0
2008-06-27 20:54:00,105.085,105.105,105.08,105.1,103900000.0
2008-06-27 20:55:00,105.1,105.155,105.1,105.14,160600000.0
2008-06-27 20:56:00,105.14,105.14,105.13,105.13,78400000.0
2008-06-27 20:57:00,105.13,105.145,105.115,105.12,103100000.0
2008-06-27 20:58:00,105.12,105.12,105.09,105.11,104300000.0
2008-06-27 20:59:00,105.11,105.12,105.1,105.1,101700000.0
2008-06-27 21:00:00,105.1,105.13,105.09,105.1,131900000.0
2008-06-27 21:01:00,105.11,105.12,105.09,105.12,47500000.0
2008-06-27 21:02:00,105.12,105.12,105.11,105.12,32000000.0
2008-06-27 21:03:00,105.11,105.13,105.11,105.12,16500000.0
2008-06-27 21:04:00,105.12,105.14,105.11,105.11,22500000.0
2008-06-27 21:05:00,105.12,105.12,105.1,105.1,38300000.0
2008-06-27 21:06:00,105.11,105.13,105.1,105.11,116700000.0
2008-06-27 21:07:00,105.11,105.13,105.1,105.11,76400000.0
2008-06-27 21:08:00,105.12,105.14,105.1,105.11,66500000.0
2008-06-27 21:09:00,105.11,105.15,105.11,105.14,67300000.0
2008-06-27 21:10:00,105.14,105.15,105.12,105.15,39900000.0
2008-06-27 21:11:00,105.15,105.16,105.135,105.15,100700000.0
2008-06-27 21:12:00,105.15,105.15,105.115,105.12,70000000.0
2008-06-27 21:13:00,105.125,105.14,105.12,105.125,76700000.0
2008-06-27 21:14:00,105.12,105.13,105.075,105.1,131500000.0
2008-06-27 21:15:00,105.1,105.12,105.08,105.09,170400000.0
2008-06-27 21:16:00,105.09,105.09,105.08,105.08,20300000.0
2008-06-27 21:17:00,105.08,105.08,105.07,105.07,10500000.0
2008-06-27 21:18:00,105.07,105.07,105.02,105.02,66300000.0
2008-06-27 21:19:00,105.02,105.055,105.01,105.055,152300000.0
2008-06-27 21:20:00,105.05,105.05,105.03,105.04,161400000.0
2008-06-27 21:21:00,105.04,105.05,105.02,105.03,286200000.0
2008-06-27 21:22:00,105.04,105.055,105.03,105.035,224800000.0
2008-06-27 21:23:00,105.04,105.05,105.015,105.03,305500000.0
2008-06-27 21:24:00,105.03,105.05,105.025,105.035,93600000.0
2008-06-27 21:25:00,105.035,105.05,105.02,105.03,129900000.0
2008-06-27 21:26:00,105.025,105.03,104.99,105.0,281800000.0
2008-06-27 21:27:00,105.0,105.0,104.95,104.95,109300000.0
2008-06-27 21:28:00,104.945,104.96,104.945,104.945,152500000.0
2008-06-27 21:29:00,104.945,104.95,104.93,104.94,209700000.0
2008-06-27 21:30:00,104.94,104.955,104.91,104.91,425600002.0
2008-06-27 21:31:00,104.91,104.935,104.89,104.935,219800000.0
2008-06-27 21:32:00,104.945,104.97,104.94,104.97,49900000.0
2008-06-27 21:33:00,104.97,104.97,104.95,104.95,95100000.0
2008-06-27 21:34:00,104.95,104.96,104.95,104.95,30000000.0
2008-06-27 21:35:00,104.95,104.98,104.95,104.975,66200000.0
2008-06-27 21:36:00,104.975,104.98,104.975,104.975,5700000.0
2008-06-27 21:37:00,104.98,104.99,104.98,104.98,52400000.0
2008-06-27 21:38:00,104.98,104.98,104.97,104.97,40100000.0
2008-06-27 21:39:00,104.97,104.985,104.95,104.97,152500000.0
2008-06-27 21:40:00,104.97,104.97,104.93,104.94,239500001.0
2008-06-27 21:41:00,104.935,104.97,104.935,104.97,269500000.0
2008-06-27 21:42:00,104.95,104.96,104.93,104.96,147000000.0
2008-06-27 21:43:00,104.955,104.97,104.94,104.95,165300000.0
2008-06-27 21:44:00,104.95,105.0,104.95,104.985,189900000.0
2008-06-27 21:45:00,104.99,104.995,104.96,104.965,78500000.0
2008-06-27 21:46:00,104.965,104.97,104.915,104.94,113600000.0
2008-06-27 21:47:00,104.94,104.97,104.93,104.97,127700000.0
2008-06-27 21:48:00,104.95,104.97,104.95,104.95,73200000.0
2008-06-27 21:49:00,104.95,104.97,104.95,104.97,22500000.0
2008-06-27 21:50:00,104.97,105.0,104.97,105.0,120800000.0
2008-06-27 21:51:00,105.0,105.0,105.0,105.0,10400000.0
2008-06-27 21:52:00,105.02,105.045,105.01,105.015,114500000.0
2008-06-27 21:53:00,105.01,105.07,105.01,105.04,110100000.0
2008-06-27 21:54:00,105.04,105.05,105.03,105.03,113400000.0
2008-06-27 21:55:00,105.03,105.03,105.01,105.01,53200000.0
2008-06-27 21:56:00,105.01,105.01,104.995,104.995,57800000.0
2008-06-27 21:57:00,105.005,105.015,105.0,105.01,133800000.0
2008-06-27 21:58:00,105.005,105.015,104.985,104.99,102300000.0
2008-06-27 21:59:00,104.99,105.02,104.99,105.01,81400000.0
2008-06-27 22:00:00,105.01,105.03,105.0,105.02,48100000.0
2008-06-27 22:01:00,105.01,105.01,104.995,105.0,150000000.0
2008-06-27 22:02:00,105.0,105.01,104.99,105.0,156300000.0
2008-06-27 22:03:00,105.0,105.015,104.99,104.995,137600000.0
2008-06-27 22:04:00,105.0,105.0,104.985,104.985,34400000.0
2008-06-27 22:05:00,104.99,105.01,104.97,104.98,182300000.0
2008-06-27 22:06:00,104.98,104.99,104.975,104.99,131600000.0
2008-06-27 22:07:00,104.99,105.0,104.97,104.975,168500000.0
2008-06-27 22:08:00,104.975,104.99,104.965,104.98,146700000.0
2008-06-27 22:09:00,104.99,105.01,104.98,104.98,71300000.0
2008-06-27 22:11:00,104.99,105.025,104.98,105.0,187800000.0
2008-06-27 22:12:00,105.0,105.01,104.97,104.975,221400000.0
2008-06-27 22:13:00,104.975,104.985,104.925,104.96,66900000.0
2008-06-27 22:14:00,104.96,104.97,104.94,104.95,70200000.0
2008-06-27 22:15:00,104.95,104.95,104.9,104.9,115800000.0
2008-06-27 22:16:00,104.9,104.92,104.9,104.92,66800000.0
2008-06-27 22:17:00,104.93,104.93,104.92,104.92,9100000.0
2008-06-27 22:18:00,104.925,104.94,104.91,104.92,52100000.0
2008-06-27 22:19:00,104.91,104.92,104.89,104.91,123800000.0
2008-06-27 22:20:00,104.91,104.915,104.895,104.91,191400000.0
2008-06-27 22:21:00,104.91,104.925,104.89,104.91,291500000.0
2008-06-27 22:22:00,104.91,104.92,104.91,104.91,73400000.0
2008-06-27 22:23:00,104.92,104.93,104.91,104.91,79300001.0
2008-06-27 22:24:00,104.91,104.92,104.91,104.91,59000000.0
2008-06-27 22:25:00,104.91,104.94,104.9,104.91,116800000.0
2008-06-27 22:26:00,104.91,104.92,104.895,104.895,158100000.0
2008-06-27 22:27:00,104.91,104.91,104.875,104.885,136900000.0
2008-06-27 22:28:00,104.885,104.9,104.885,104.89,48300000.0
2008-06-27 22:29:00,104.89,104.89,104.86,104.885,173900000.0
2008-06-27 22:30:00,104.88,104.89,104.84,104.85,266500000.0
2008-06-27 22:31:00,104.85,104.87,104.84,104.84,110200000.0
2008-06-27 22:32:00,104.855,104.855,104.82,104.84,150100000.0
2008-06-27 22:33:00,104.84,104.88,104.84,104.87,99600000.0
2008-06-27 22:34:00,104.86,104.87,104.86,104.87,22600000.0
2008-06-27 22:35:00,104.86,104.87,104.85,104.86,184900000.0
2008-06-27 22:36:00,104.86,104.875,104.86,104.86,67900000.0
2008-06-27 22:37:00,104.86,104.86,104.83,104.84,127000000.0
2008-06-27 22:38:00,104.85,104.85,104.83,104.84,102300000.0
2008-06-27 22:39:00,104.85,104.865,104.84,104.85,45400000.0
2008-06-27 22:40:00,104.85,104.88,104.85,104.88,132800000.0
2008-06-27 22:41:00,104.88,104.89,104.855,104.89,145100000.0
2008-06-27 22:42:00,104.885,104.9,104.885,104.885,78600000.0
2008-06-27 22:43:00,104.885,104.9,104.855,104.86,88600000.0
2008-06-27 22:44:00,104.87,104.895,104.855,104.87,153400000.0
2008-06-27 22:45:00,104.89,104.91,104.89,104.895,134200001.0
2008-06-27 22:46:00,104.895,104.91,104.895,104.9,23400000.0
2008-06-27 22:47:00,104.9,104.92,104.9,104.91,56000000.0
2008-06-27 22:48:00,104.91,104.97,104.91,104.965,81500000.0
2008-06-27 22:49:00,104.965,104.965,104.9,104.95,239200001.0
2008-06-27 22:50:00,104.96,104.96,104.95,104.95,27800000.0
2008-06-27 22:51:00,104.935,104.935,104.935,104.935,10500000.0
2008-06-27 22:52:00,104.935,104.945,104.905,104.905,101600000.0
2008-06-27 22:53:00,104.905,104.94,104.905,104.925,56800000.0
2008-06-27 22:54:00,104.92,104.93,104.915,104.915,55300000.0
2008-06-27 22:55:00,104.915,104.935,104.87,104.925,154600000.0
2008-06-27 22:56:00,104.92,104.97,104.92,104.92,147500000.0
2008-06-27 22:57:00,104.915,104.97,104.905,104.955,84400000.0
2008-06-27 22:58:00,104.935,104.95,104.925,104.95,43200000.0
2008-06-27 22:59:00,104.945,104.945,104.9,104.94,49900000.0
2008-06-29 23:10:00,104.985,104.985,104.985,104.985,2000000.0
2008-06-29 23:11:00,104.985,104.985,104.98,104.985,4000000.0
2008-06-29 23:12:00,104.99,105.03,104.985,104.985,54800000.0
2008-06-29 23:13:00,104.97,105.0,104.97,105.0,4900000.0
2008-06-29 23:14:00,104.99,105.0,104.975,104.99,21400000.0
2008-06-29 23:15:00,105.0,105.02,105.0,105.02,11500000.0
2008-06-29 23:16:00,105.01,105.02,105.01,105.02,5800000.0
2008-06-29 23:20:00,105.01,105.01,104.97,105.0,15400000.0
2008-06-29 23:21:00,105.0,105.0,105.0,105.0,2900000.0
2008-06-29 23:25:00,105.0,105.0,105.0,105.0,7600000.0
2008-06-29 23:32:00,105.025,105.025,105.025,105.025,1000000.0
2008-06-29 23:33:00,105.025,105.025,105.025,105.025,1000000.0
2008-06-29 23:34:00,105.025,105.025,105.025,105.025,1000000.0
2008-06-29 23:35:00,105.025,105.025,105.025,105.025,3000000.0
2008-06-29 23:36:00,105.025,105.025,105.025,105.025,15000000.0
2008-06-29 23:37:00,105.03,105.035,105.03,105.035,3900000.0
2008-06-29 23:39:00,105.035,105.065,105.025,105.045,43500000.0
2008-06-29 23:40:00,105.04,105.045,105.04,105.045,2000000.0
2008-06-29 23:41:00,105.045,105.045,105.045,105.045,13000000.0
2008-06-29 23:42:00,105.04,105.045,105.04,105.045,2000000.0
2008-06-29 23:43:00,105.05,105.05,105.05,105.05,12400000.0
2008-06-29 23:44:00,105.05,105.055,105.05,105.055,14700000.0
2008-06-29 23:45:00,105.055,105.055,105.05,105.055,3900000.0
2008-06-29 23:46:00,105.055,105.085,105.035,105.055,30400000.0
2008-06-29 23:47:00,105.055,105.055,105.04,105.04,3900000.0
2008-06-29 23:48:00,105.045,105.045,105.045,105.045,2000000.0
2008-06-29 23:49:00,105.045,105.05,105.045,105.05,26200000.0
2008-06-29 23:51:00,105.05,105.05,105.05,105.05,42800000.0
2008-06-29 23:52:00,105.05,105.05,105.05,105.05,1000000.0
2008-06-29 23:53:00,105.05,105.05,105.05,105.05,19000000.0
2008-06-29 23:55:00,105.05,105.055,105.05,105.055,22200000.0
2008-06-29 23:57:00,105.05,105.055,105.05,105.055,2000000.0
2008-06-29 23:59:00,105.055,105.055,105.055,105.055,2000000.0
2008-06-30 00:00:00,105.065,105.07,105.05,105.07,26900000.0
2008-06-30 00:01:00,105.055,105.055,104.915,104.925,40800000.0
2008-06-30 00:02:00,104.925,104.96,104.91,104.96,70600000.0
2008-06-30 00:03:00,104.95,104.96,104.93,104.96,66900000.0
2008-06-30 00:04:00,104.97,104.97,104.97,104.97,61000000.0
2008-06-30 00:05:00,104.96,104.99,104.96,104.99,61000000.0
2008-06-30 00:06:00,104.99,105.0,104.97,105.0,20300000.0
2008-06-30 00:07:00,105.0,105.01,105.0,105.01,21500000.0
2008-06-30 00:08:00,105.01,105.02,105.01,105.02,22300000.0
2008-06-30 00:09:00,105.01,105.02,105.01,105.02,8200000.0
2008-06-30 00:10:00,105.02,105.025,105.015,105.015,3000000.0
2008-06-30 00:11:00,105.015,105.03,105.015,105.03,14400000.0
2008-06-30 00:12:00,105.02,105.04,105.02,105.02,44800000.0
2008-06-30 00:13:00,105.02,105.03,105.02,105.02,9700000.0
2008-06-30 00:14:00,105.02,105.04,105.01,105.02,30400000.0
2008-06-30 00:15:00,105.02,105.03,105.02,105.025,12200000.0
2008-06-30 00:16:00,105.03,105.05,105.03,105.05,14000000.0
2008-06-30 00:17:00,105.04,105.05,105.04,105.05,11200000.0
2008-06-30 00:18:00,105.09,105.09,105.09,105.09,64300000.0
2008-06-30 00:19:00,105.06,105.1,105.06,105.1,64300000.0
2008-06-30 00:20:00,105.09,105.09,105.08,105.09,71900000.0
2008-06-30 00:21:00,105.09,105.1,105.08,105.09,87200000.0
2008-06-30 00:22:00,105.09,105.1,105.09,105.1,79000000.0
2008-06-30 00:23:00,105.1,105.115,105.1,105.11,79700000.0
2008-06-30 00:24:00,105.11,105.115,105.11,105.11,76800000.0
2008-06-30 00:25:00,105.11,105.11,105.085,105.09,110000000.0
2008-06-30 00:26:00,105.09,105.11,105.09,105.1,49600000.0
2008-06-30 00:27:00,105.095,105.1,105.095,105.1,6600000.0
2008-06-30 00:28:00,105.11,105.135,105.11,105.12,75800000.0
2008-06-30 00:29:00,105.12,105.12,105.1,105.115,26700000.0
2008-06-30 00:30:00,105.115,105.115,105.11,105.11,20800000.0
2008-06-30 00:31:00,105.11,105.11,105.11,105.11,44100000.0
2008-06-30 00:32:00,105.11,105.11,105.095,105.1,21800000.0
2008-06-30 00:33:00,105.105,105.105,105.09,105.105,15100000.0
2008-06-30 00:34:00,105.115,105.115,105.095,105.1,10800000.0
2008-06-30 00:35:00,105.13,105.13,105.13,105.13,19200000.0
2008-06-30 00:36:00,105.14,105.145,105.125,105.125,23000000.0
2008-06-30 00:37:00,105.13,105.13,105.12,105.13,58000000.0
2008-06-30 00:38:00,105.14,105.14,105.12,105.13,28400000.0
2008-06-30 00:39:00,105.13,105.14,105.13,105.14,76300000.0
2008-06-30 00:40:00,105.14,105.14,105.135,105.135,19000000.0
2008-06-30 00:41:00,105.135,105.14,105.135,105.14,27200000.0
2008-06-30 00:42:00,105.14,105.14,105.125,105.14,20800000.0
2008-06-30 00:43:00,105.14,105.15,105.14,105.15,48000000.0
2008-06-30 00:44:00,105.15,105.15,105.14,105.145,6800000.0
2008-06-30 00:45:00,105.16,105.16,105.145,105.15,39300000.0
2008-06-30 00:46:00,105.145,105.17,105.145,105.17,46000000.0
2008-06-30 00:47:00,105.165,105.17,105.165,105.17,17800000.0
2008-06-30 00:48:00,105.17,105.175,105.17,105.175,30600000.0
2008-06-30 00:49:00,105.17,105.185,105.17,105.185,41100000.0
2008-06-30 00:50:00,105.175,105.18,105.17,105.18,22700000.0
2008-06-30 00:51:00,105.18,105.19,105.17,105.19,40000000.0
2008-06-30 00:52:00,105.195,105.195,105.19,105.19,13400000.0
2008-06-30 00:53:00,105.19,105.19,105.15,105.16,121000000.0
2008-06-30 00:54:00,105.16,105.19,105.16,105.165,78800000.0
2008-06-30 00:55:00,105.165,105.17,105.16,105.17,14500000.0
2008-06-30 00:56:00,105.17,105.17,105.16,105.165,29400000.0
2008-06-30 00:57:00,105.16,105.165,105.155,105.16,18000000.0
2008-06-30 00:58:00,105.16,105.16,105.155,105.16,12200000.0
2008-06-30 00:59:00,105.155,105.16,105.115,105.13,72700000.0
2008-06-30 01:00:00,105.125,105.145,105.115,105.145,47000000.0
2008-06-30 01:01:00,105.14,105.14,105.14,105.14,11400000.0
2008-06-30 01:02:00,105.14,105.16,105.14,105.145,40200000.0
2008-06-30 01:03:00,105.145,105.155,105.145,105.15,12400000.0
2008-06-30 01:04:00,105.145,105.145,105.125,105.125,21200000.0
2008-06-30 01:05:00,105.125,105.17,105.125,105.16,95400000.0
2008-06-30 01:06:00,105.16,105.18,105.16,105.18,99900000.0
2008-06-30 01:07:00,105.18,105.19,105.18,105.19,139500000.0
2008-06-30 01:08:00,105.19,105.23,105.19,105.22,109200000.0
2008-06-30 01:09:00,105.22,105.25,105.22,105.225,443300000.0
2008-06-30 01:10:00,105.24,105.24,105.23,105.23,119100000.0
2008-06-30 01:11:00,105.225,105.24,105.225,105.24,54400000.0
2008-06-30 01:12:00,105.25,105.25,105.25,105.25,146000000.0
2008-06-30 01:13:00,105.245,105.26,105.245,105.26,66700000.0
2008-06-30 01:14:00,105.26,105.27,105.26,105.27,139400000.0
2008-06-30 01:15:00,105.28,105.29,105.27,105.27,338900000.0
2008-06-30 01:16:00,105.27,105.28,105.26,105.26,161000000.0
2008-06-30 01:17:00,105.26,105.27,105.25,105.25,119300000.0
2008-06-30 01:18:00,105.25,105.25,105.25,105.25,37500000.0
2008-06-30 01:19:00,105.255,105.255,105.25,105.25,60100000.0
2008-06-30 01:20:00,105.25,105.255,105.22,105.22,168600001.0
2008-06-30 01:21:00,105.22,105.22,105.19,105.19,358200000.0
2008-06-30 01:22:00,105.19,105.19,105.19,105.19,81600000.0
2008-06-30 01:23:00,105.19,105.22,105.19,105.22,91000000.0
2008-06-30 01:24:00,105.215,105.25,105.2,105.21,286100000.0
2008-06-30 01:25:00,105.21,105.23,105.21,105.21,93800000.0
2008-06-30 01:26:00,105.21,105.21,105.21,105.21,36000000.0
2008-06-30 01:27:00,105.21,105.23,105.21,105.23,43200000.0
2008-06-30 01:28:00,105.23,105.25,105.23,105.24,119600000.0
2008-06-30 01:29:00,105.24,105.24,105.22,105.24,92400000.0
2008-06-30 01:30:00,105.23,105.24,105.23,105.24,25000000.0
2008-06-30 01:31:00,105.24,105.24,105.225,105.235,167799999.0
2008-06-30 01:32:00,105.24,105.24,105.22,105.22,249500000.0
2008-06-30 01:33:00,105.22,105.23,105.205,105.225,120000000.0
2008-06-30 01:34:00,105.225,105.235,105.225,105.23,43200000.0
2008-06-30 01:35:00,105.22,105.22,105.185,105.19,192200000.0
2008-06-30 01:36:00,105.19,105.2,105.18,105.19,200400002.0
2008-06-30 01:37:00,105.185,105.21,105.18,105.21,121300000.0
2008-06-30 01:38:00,105.205,105.225,105.205,105.225,132600001.0
2008-06-30 01:39:00,105.225,105.225,105.21,105.21,80700000.0
2008-06-30 01:40:00,105.22,105.225,105.21,105.22,65000000.0
2008-06-30 01:41:00,105.22,105.25,105.22,105.25,163800002.0
2008-06-30 01:42:00,105.255,105.255,105.24,105.24,138400000.0
2008-06-30 01:43:00,105.24,105.25,105.24,105.245,111300002.0
2008-06-30 01:44:00,105.245,105.26,105.24,105.26,123600001.0
2008-06-30 01:45:00,105.255,105.255,105.195,105.195,89200000.0
2008-06-30 01:46:00,105.205,105.21,105.2,105.205,57600000.0
2008-06-30 01:47:00,105.18,105.21,105.18,105.205,21000000.0
2008-06-30 01:48:00,105.205,105.205,105.2,105.2,9600000.0
2008-06-30 01:49:00,105.2,105.225,105.2,105.225,28800000.0
2008-06-30 01:50:00,105.22,105.22,105.215,105.215,9600000.0
2008-06-30 01:51:00,105.215,105.215,105.21,105.215,24000000.0
2008-06-30 01:52:00,105.215,105.215,105.195,105.215,144000000.0
2008-06-30 01:53:00,105.215,105.245,105.215,105.235,67200000.0
2008-06-30 01:54:00,105.24,105.245,105.235,105.245,48000000.0
2008-06-30 01:55:00,105.24,105.285,105.235,105.285,96800001.0
2008-06-30 01:56:00,105.285,105.285,105.235,105.275,287300001.0
2008-06-30 01:57:00,105.265,105.3,105.265,105.27,158200000.0
2008-06-30 01:58:00,105.265,105.265,105.23,105.24,119600001.0
2008-06-30 01:59:00,105.24,105.245,105.23,105.245,88800001.0
2008-06-30 02:00:00,105.25,105.26,105.24,105.245,133600000.0
2008-06-30 02:01:00,105.245,105.27,105.245,105.27,74400000.0
2008-06-30 02:02:00,105.27,105.27,105.235,105.235,154800000.0
2008-06-30 02:03:00,105.235,105.25,105.23,105.235,254400002.0
2008-06-30 02:04:00,105.23,105.235,105.23,105.23,56400000.0
2008-06-30 02:05:00,105.23,105.245,105.23,105.245,167800003.0
2008-06-30 02:06:00,105.245,105.275,105.245,105.27,85800000.0
2008-06-30 02:07:00,105.27,105.29,105.27,105.285,134000002.0
2008-06-30 02:08:00,105.28,105.29,105.28,105.29,86700001.0
2008-06-30 02:09:00,105.29,105.3,105.285,105.3,43700000.0
2008-06-30 02:10:00,105.3,105.315,105.285,105.3,527600012.0
2008-06-30 02:11:00,105.295,105.33,105.295,105.315,188900001.0
2008-06-30 02:12:00,105.31,105.31,105.285,105.285,118900000.0
2008-06-30 02:13:00,105.29,105.29,105.285,105.29,32400000.0
2008-06-30 02:14:00,105.285,105.31,105.285,105.305,180600003.0
2008-06-30 02:15:00,105.31,105.315,105.31,105.315,53700000.0
2008-06-30 02:16:00,105.31,105.31,105.31,105.31,50700000.0
2008-06-30 02:17:00,105.31,105.325,105.31,105.325,65900001.0
2008-06-30 02:18:00,105.33,105.34,105.325,105.34,48400000.0
2008-06-30 02:19:00,105.335,105.34,105.32,105.325,217900000.0
2008-06-30 02:20:00,105.33,105.34,105.325,105.335,201000000.0
2008-06-30 02:21:00,105.34,105.34,105.305,105.305,184800000.0
2008-06-30 02:22:00,105.305,105.31,105.28,105.305,291200005.0
2008-06-30 02:23:00,105.305,105.305,105.3,105.3,65600000.0
2008-06-30 02:24:00,105.295,105.3,105.28,105.285,172000003.0
2008-06-30 02:25:00,105.28,105.295,105.28,105.29,113600000.0
2008-06-30 02:26:00,105.295,105.3,105.29,105.295,50800000.0
2008-06-30 02:27:00,105.295,105.3,105.295,105.3,60000000.0
2008-06-30 02:28:00,105.295,105.3,105.29,105.29,30400000.0
2008-06-30 02:29:00,105.3,105.31,105.3,105.305,64800001.0
2008-06-30 02:30:00,105.305,105.315,105.305,105.31,70800000.0
2008-06-30 02:31:00,105.31,105.31,105.29,105.305,202200001.0
2008-06-30 02:32:00,105.305,105.31,105.29,105.295,59500000.0
2008-06-30 02:33:00,105.29,105.305,105.275,105.29,100800000.0
2008-06-30 02:34:00,105.29,105.29,105.28,105.285,67200000.0
2008-06-30 02:35:00,105.29,105.3,105.28,105.3,332800000.0
2008-06-30 02:36:00,105.3,105.32,105.3,105.315,133200000.0
2008-06-30 02:37:00,105.315,105.32,105.3,105.32,156400000.0
2008-06-30 02:38:00,105.315,105.32,105.3,105.305,132400000.0
2008-06-30 02:39:00,105.305,105.305,105.29,105.29,124800000.0
2008-06-30 02:40:00,105.285,105.3,105.28,105.29,171800000.0
2008-06-30 02:41:00,105.29,105.29,105.23,105.245,133100000.0
2008-06-30 02:42:00,105.25,105.275,105.25,105.275,84400000.0
2008-06-30 02:43:00,105.28,105.305,105.255,105.265,202400000.0
2008-06-30 02:44:00,105.265,105.295,105.265,105.275,79300000.0
2008-06-30 02:45:00,105.28,105.285,105.27,105.275,131200000.0
2008-06-30 02:46:00,105.275,105.28,105.27,105.28,140800001.0
2008-06-30 02:47:00,105.28,105.285,105.27,105.28,95700000.0
2008-06-30 02:48:00,105.285,105.285,105.275,105.275,52700000.0
2008-06-30 02:49:00,105.28,105.28,105.265,105.275,94900000.0
2008-06-30 02:50:00,105.275,105.295,105.265,105.265,215600000.0
2008-06-30 02:51:00,105.265,105.29,105.17,105.17,258300000.0
2008-06-30 02:52:00,105.17,105.21,105.17,105.19,293000002.0
2008-06-30 02:53:00,105.2,105.22,105.18,105.19,235700000.0
2008-06-30 02:54:00,105.19,105.215,105.17,105.21,298200000.0
2008-06-30 02:55:00,105.205,105.21,105.175,105.185,158000000.0
2008-06-30 02:56:00,105.175,105.215,105.175,105.21,101500000.0
2008-06-30 02:57:00,105.205,105.205,105.18,105.19,84400000.0
2008-06-30 02:58:00,105.19,105.21,105.185,105.21,71600000.0
2008-06-30 02:59:00,105.21,105.26,105.2,105.255,176800000.0
2008-06-30 03:00:00,105.255,105.26,105.235,105.25,278000001.0
2008-06-30 03:01:00,105.25,105.25,105.235,105.235,144000000.0
2008-06-30 03:02:00,105.235,105.26,105.235,105.25,192000000.0
2008-06-30 03:03:00,105.25,105.25,105.235,105.245,176400000.0
2008-06-30 03:04:00,105.245,105.245,105.23,105.24,58200000.0
2008-06-30 03:05:00,105.235,105.245,105.22,105.245,100500000.0
2008-06-30 03:06:00,105.23,105.25,105.23,105.245,92000000.0
2008-06-30 03:07:00,105.245,105.245,105.23,105.235,89200000.0
2008-06-30 03:08:00,105.23,105.26,105.225,105.23,331600000.0
2008-06-30 03:09:00,105.24,105.24,105.195,105.215,134400000.0
2008-06-30 03:10:00,105.22,105.235,105.215,105.22,52800000.0
2008-06-30 03:11:00,105.225,105.24,105.225,105.24,67200000.0
2008-06-30 03:12:00,105.24,105.26,105.23,105.255,136000000.0
2008-06-30 03:13:00,105.25,105.265,105.24,105.245,241200001.0
2008-06-30 03:14:00,105.245,105.245,105.22,105.22,144000000.0
2008-06-30 03:15:00,105.23,105.23,105.175,105.195,244800000.0
2008-06-30 03:16:00,105.195,105.195,105.165,105.165,173000001.0
2008-06-30 03:17:00,105.17,105.175,105.155,105.165,174600000.0
2008-06-30 03:18:00,105.16,105.175,105.14,105.16,148000000.0
2008-06-30 03:19:00,105.145,105.18,105.14,105.175,99200000.0
2008-06-30 03:20:00,105.16,105.17,105.16,105.16,47600000.0
2008-06-30 03:21:00,105.165,105.165,105.16,105.16,27600000.0
2008-06-30 03:22:00,105.155,105.16,105.15,105.16,77600000.0
2008-06-30 03:23:00,105.165,105.17,105.16,105.16,119600000.0
2008-06-30 03:24:00,105.16,105.16,105.155,105.155,30400000.0
2008-06-30 03:25:00,105.155,105.165,105.15,105.15,81700000.0
2008-06-30 03:26:00,105.16,105.16,105.14,105.15,199200000.0
2008-06-30 03:27:00,105.15,105.155,105.125,105.135,186800000.0
2008-06-30 03:28:00,105.15,105.15,105.11,105.125,135200000.0
2008-06-30 03:29:00,105.125,105.125,105.105,105.12,53700000.0
2008-06-30 03:30:00,105.115,105.125,105.115,105.125,19200000.0
2008-06-30 03:31:00,105.13,105.13,105.12,105.13,22200000.0
2008-06-30 03:32:00,105.12,105.13,105.12,105.13,74800000.0
2008-06-30 03:33:00,105.13,105.145,105.13,105.14,74800000.0
2008-06-30 03:34:00,105.145,105.155,105.14,105.145,91800000.0
2008-06-30 03:35:00,105.16,105.165,105.15,105.16,122200001.0
2008-06-30 03:36:00,105.16,105.16,105.15,105.15,68900000.0
2008-06-30 03:37:00,105.15,105.16,105.14,105.14,75600000.0
2008-06-30 03:38:00,105.14,105.14,105.14,105.14,66900000.0
2008-06-30 03:39:00,105.14,105.145,105.14,105.14,27800000.0
2008-06-30 03:40:00,105.14,105.19,105.14,105.19,268500001.0
2008-06-30 03:41:00,105.2,105.21,105.19,105.2,230900000.0
2008-06-30 03:42:00,105.205,105.21,105.2,105.21,106099998.0
2008-06-30 03:43:00,105.205,105.215,105.205,105.21,133500002.0
2008-06-30 03:44:00,105.205,105.21,105.155,105.195,125700000.0
2008-06-30 03:45:00,105.19,105.28,105.19,105.275,310300000.0
2008-06-30 03:46:00,105.28,105.31,105.28,105.3,268599999.0
2008-06-30 03:47:00,105.3,105.3,105.29,105.3,183200001.0
2008-06-30 03:48:00,105.3,105.32,105.295,105.305,186800001.0
2008-06-30 03:49:00,105.31,105.315,105.29,105.29,162600000.0
2008-06-30 03:50:00,105.3,105.365,105.3,105.32,371899998.0
2008-06-30 03:51:00,105.32,105.37,105.31,105.34,335600002.0
2008-06-30 03:52:00,105.34,105.355,105.32,105.35,374900004.0
2008-06-30 03:53:00,105.345,105.355,105.335,105.355,157200001.0
2008-06-30 03:54:00,105.355,105.355,105.34,105.35,151500001.0
2008-06-30 03:55:00,105.35,105.375,105.345,105.365,302600000.0
2008-06-30 03:56:00,105.365,105.375,105.35,105.37,211799999.0
2008-06-30 03:57:00,105.37,105.4,105.37,105.4,210400000.0
2008-06-30 03:58:00,105.395,105.4,105.385,105.4,267400000.0
2008-06-30 03:59:00,105.4,105.4,105.37,105.375,98800000.0
2008-06-30 04:00:00,105.38,105.39,105.365,105.39,301200000.0
2008-06-30 04:01:00,105.385,105.39,105.38,105.39,190400000.0
2008-06-30 04:02:00,105.39,105.4,105.385,105.39,130000000.0
2008-06-30 04:03:00,105.4,105.4,105.385,105.39,177000000.0
2008-06-30 04:04:00,105.38,105.39,105.37,105.38,89700002.0
2008-06-30 04:05:00,105.375,105.385,105.375,105.385,40000000.0
2008-06-30 04:06:00,105.385,105.4,105.38,105.4,87300000.0
2008-06-30 04:07:00,105.395,105.395,105.385,105.39,33600000.0
2008-06-30 04:08:00,105.395,105.395,105.38,105.38,67200000.0
2008-06-30 04:09:00,105.38,105.395,105.375,105.38,60300000.0
2008-06-30 04:10:00,105.37,105.39,105.37,105.39,39400000.0
2008-06-30 04:11:00,105.38,105.385,105.375,105.385,141300004.0
2008-06-30 04:12:00,105.385,105.385,105.375,105.375,190500001.0
2008-06-30 04:13:00,105.375,105.375,105.36,105.37,143200000.0
2008-06-30 04:14:00,105.37,105.37,105.35,105.35,152300001.0
2008-06-30 04:15:00,105.345,105.35,105.32,105.335,115900001.0
2008-06-30 04:16:00,105.31,105.345,105.31,105.345,49200000.0
2008-06-30 04:17:00,105.345,105.345,105.325,105.325,43100000.0
2008-06-30 04:18:00,105.325,105.34,105.315,105.34,164399999.0
2008-06-30 04:19:00,105.34,105.34,105.33,105.34,55999999.0
2008-06-30 04:20:00,105.335,105.34,105.33,105.335,82800000.0
2008-06-30 04:21:00,105.335,105.335,105.33,105.33,44000000.0
2008-06-30 04:22:00,105.33,105.33,105.27,105.31,175500000.0
2008-06-30 04:23:00,105.31,105.31,105.26,105.285,451700004.0
2008-06-30 04:24:00,105.285,105.315,105.285,105.3,238800003.0
2008-06-30 04:25:00,105.3,105.305,105.295,105.305,68800000.0
2008-06-30 04:26:00,105.305,105.315,105.3,105.315,90000002.0
2008-06-30 04:27:00,105.31,105.32,105.31,105.315,79600000.0
2008-06-30 04:28:00,105.32,105.32,105.28,105.3,235400004.0
2008-06-30 04:29:00,105.3,105.315,105.3,105.3,264000005.0
2008-06-30 04:30:00,105.295,105.295,105.26,105.295,153500000.0
2008-06-30 04:31:00,105.295,105.295,105.285,105.285,106200000.0
2008-06-30 04:33:00,105.28,105.3,105.28,105.285,103500000.0
2008-06-30 04:34:00,105.285,105.285,105.275,105.28,78600000.0
2008-06-30 04:35:00,105.28,105.285,105.275,105.285,70100000.0
2008-06-30 04:36:00,105.28,105.295,105.275,105.285,196499998.0
2008-06-30 04:37:00,105.285,105.285,105.27,105.28,195399998.0
2008-06-30 04:38:00,105.28,105.28,105.26,105.26,260699998.0
2008-06-30 04:39:00,105.26,105.26,105.225,105.235,204500001.0
2008-06-30 04:40:00,105.235,105.265,105.235,105.255,310399996.0
2008-06-30 04:41:00,105.255,105.26,105.25,105.25,81599999.0
2008-06-30 04:42:00,105.255,105.255,105.235,105.235,177999997.0
2008-06-30 04:43:00,105.235,105.245,105.235,105.245,265199996.0
2008-06-30 04:44:00,105.245,105.245,105.24,105.245,166900001.0
2008-06-30 04:45:00,105.25,105.26,105.245,105.245,103300000.0
2008-06-30 04:46:00,105.24,105.25,105.24,105.25,23000000.0
2008-06-30 04:47:00,105.25,105.25,105.245,105.25,74700000.0
2008-06-30 04:48:00,105.25,105.25,105.24,105.245,87900000.0
2008-06-30 04:49:00,105.245,105.245,105.24,105.245,83200000.0
2008-06-30 04:50:00,105.24,105.25,105.235,105.24,207599999.0
2008-06-30 04:51:00,105.24,105.24,105.225,105.23,96400000.0
2008-06-30 04:52:00,105.23,105.23,105.22,105.23,254199999.0
2008-06-30 04:53:00,105.23,105.24,105.23,105.24,78400001.0
2008-06-30 04:54:00,105.24,105.24,105.23,105.23,51600000.0
2008-06-30 04:55:00,105.23,105.26,105.23,105.26,68100001.0
2008-06-30 04:56:00,105.25,105.26,105.24,105.24,243600003.0
2008-06-30 04:57:00,105.24,105.24,105.195,105.215,258499998.0
2008-06-30 04:58:00,105.21,105.215,105.145,105.155,254700001.0
2008-06-30 04:59:00,105.16,105.175,105.155,105.155,252100000.0
2008-06-30 05:00:00,105.155,105.165,105.14,105.145,235999998.0
2008-06-30 05:01:00,105.145,105.16,105.135,105.135,333000001.0
2008-06-30 05:02:00,105.135,105.135,105.095,105.11,347300000.0
2008-06-30 05:03:00,105.12,105.175,105.12,105.15,360400000.0
2008-06-30 05:04:00,105.15,105.17,105.15,105.16,104300001.0
2008-06-30 05:05:00,105.17,105.17,105.16,105.165,75800000.0
2008-06-30 05:06:00,105.17,105.17,105.15,105.15,118600000.0
2008-06-30 05:07:00,105.16,105.165,105.15,105.16,203700000.0
2008-06-30 05:08:00,105.16,105.16,105.14,105.16,198599998.0
2008-06-30 05:09:00,105.16,105.16,105.15,105.15,173500000.0
2008-06-30 05:10:00,105.15,105.19,105.15,105.19,131000000.0
2008-06-30 05:11:00,105.185,105.23,105.175,105.23,271300001.0
2008-06-30 05:12:00,105.23,105.24,105.23,105.235,136400003.0
2008-06-30 05:13:00,105.235,105.235,105.22,105.225,194800000.0
2008-06-30 05:14:00,105.23,105.23,105.205,105.215,263700002.0
2008-06-30 05:15:00,105.215,105.22,105.205,105.205,187300000.0
2008-06-30 05:16:00,105.21,105.22,105.195,105.2,109100000.0
2008-06-30 05:17:00,105.2,105.205,105.2,105.205,19200000.0
2008-06-30 05:18:00,105.205,105.205,105.205,105.205,17400000.0
2008-06-30 05:19:00,105.205,105.205,105.19,105.195,43500000.0
2008-06-30 05:20:00,105.2,105.23,105.19,105.23,48000000.0
2008-06-30 05:21:00,105.23,105.235,105.23,105.235,43900000.0
2008-06-30 05:22:00,105.235,105.235,105.195,105.195,36600000.0
2008-06-30 05:23:00,105.2,105.205,105.19,105.19,53700000.0
2008-06-30 05:24:00,105.19,105.21,105.19,105.21,45000000.0
2008-06-30 05:25:00,105.21,105.22,105.21,105.22,73600000.0
2008-06-30 05:26:00,105.215,105.215,105.2,105.205,76500000.0
2008-06-30 05:27:00,105.205,105.205,105.195,105.2,82400001.0
2008-06-30 05:28:00,105.2,105.2,105.19,105.19,42200000.0
2008-06-30 05:29:00,105.19,105.19,105.19,105.19,22000000.0
2008-06-30 05:30:00,105.19,105.2,105.18,105.2,125100001.0
2008-06-30 05:31:00,105.2,105.2,105.18,105.18,82100000.0
2008-06-30 05:32:00,105.19,105.19,105.175,105.175,87000000.0
2008-06-30 05:33:00,105.175,105.185,105.17,105.175,76500000.0
2008-06-30 05:34:00,105.18,105.18,105.17,105.18,196300001.0
2008-06-30 05:35:00,105.18,105.195,105.17,105.19,190900002.0
2008-06-30 05:36:00,105.19,105.19,105.18,105.18,77200000.0
2008-06-30 05:37:00,105.18,105.185,105.18,105.185,21099999.0
2008-06-30 05:38:00,105.19,105.195,105.19,105.195,16200000.0
2008-06-30 05:39:00,105.19,105.19,105.185,105.185,31600000.0
2008-06-30 05:40:00,105.185,105.19,105.18,105.185,81300000.0
2008-06-30 05:41:00,105.185,105.19,105.185,105.19,41000000.0
2008-06-30 05:42:00,105.19,105.195,105.19,105.19,111000002.0
2008-06-30 05:43:00,105.185,105.19,105.18,105.19,50500000.0
2008-06-30 05:45:00,105.19,105.19,105.175,105.185,54500000.0
2008-06-30 05:46:00,105.185,105.185,105.17,105.18,132000000.0
2008-06-30 05:47:00,105.18,105.185,105.175,105.18,68900000.0
2008-06-30 05:48:00,105.18,105.19,105.18,105.19,83800000.0
2008-06-30 05:49:00,105.19,105.195,105.19,105.195,17200000.0
2008-06-30 05:50:00,105.195,105.2,105.195,105.2,9600000.0
2008-06-30 05:51:00,105.19,105.2,105.19,105.2,126600000.0
2008-06-30 05:52:00,105.19,105.21,105.19,105.21,126600000.0
2008-06-30 05:53:00,105.2,105.21,105.19,105.205,133200002.0
2008-06-30 05:54:00,105.19,105.21,105.19,105.21,98800000.0
2008-06-30 05:55:00,105.205,105.205,105.19,105.205,86400000.0
2008-06-30 05:56:00,105.19,105.2,105.19,105.2,33600000.0
2008-06-30 05:57:00,105.19,105.205,105.19,105.205,126099999.0
2008-06-30 05:58:00,105.205,105.205,105.2,105.2,19200000.0
2008-06-30 05:59:00,105.2,105.22,105.2,105.22,55300001.0
2008-06-30 06:00:00,105.22,105.22,105.195,105.195,48800000.0
2008-06-30 06:01:00,105.195,105.2,105.195,105.2,24000000.0
2008-06-30 06:02:00,105.19,105.2,105.18,105.18,34400000.0
2008-06-30 06:03:00,105.185,105.185,105.18,105.18,112000000.0
2008-06-30 06:04:00,105.17,105.195,105.17,105.195,46800000.0
2008-06-30 06:05:00,105.2,105.2,105.19,105.195,58400000.0
2008-06-30 06:06:00,105.195,105.195,105.19,105.19,17200000.0
2008-06-30 06:07:00,105.19,105.195,105.19,105.195,23000000.0
2008-06-30 06:08:00,105.2,105.205,105.195,105.2,96800001.0
2008-06-30 06:09:00,105.195,105.2,105.19,105.195,126500001.0
2008-06-30 06:10:00,105.19,105.19,105.19,105.19,7600000.0
2008-06-30 06:11:00,105.19,105.195,105.165,105.17,238600002.0
2008-06-30 06:12:00,105.17,105.175,105.15,105.16,310700001.0
2008-06-30 06:13:00,105.16,105.175,105.15,105.175,149400001.0
2008-06-30 06:14:00,105.17,105.19,105.17,105.18,75600001.0
2008-06-30 06:15:00,105.17,105.2,105.145,105.145,225800002.0
2008-06-30 06:16:00,105.16,105.16,105.12,105.14,126700002.0
2008-06-30 06:17:00,105.14,105.16,105.135,105.135,102200000.0
2008-06-30 06:18:00,105.15,105.16,105.13,105.15,76500001.0
2008-06-30 06:19:00,105.15,105.155,105.13,105.15,214100003.0
2008-06-30 06:20:00,105.145,105.16,105.145,105.16,13200000.0
2008-06-30 06:21:00,105.16,105.165,105.13,105.15,226400002.0
2008-06-30 06:22:00,105.15,105.15,105.13,105.13,169000006.0
2008-06-30 06:23:00,105.14,105.15,105.13,105.14,68700001.0
2008-06-30 06:24:00,105.15,105.15,105.12,105.135,259400002.0
2008-06-30 06:25:00,105.135,105.15,105.12,105.13,405700001.0
2008-06-30 06:26:00,105.15,105.16,105.13,105.14,286400004.0
2008-06-30 06:27:00,105.13,105.15,105.13,105.13,175300002.0
2008-06-30 06:28:00,105.135,105.135,105.12,105.13,151200002.0
2008-06-30 06:29:00,105.125,105.135,105.11,105.115,238200002.0
2008-06-30 06:30:00,105.1,105.13,105.1,105.105,380500002.0
2008-06-30 06:31:00,105.105,105.11,105.08,105.09,199800001.0
2008-06-30 06:32:00,105.09,105.115,105.085,105.11,220800001.0
2008-06-30 06:33:00,105.11,105.12,105.105,105.12,102000000.0
2008-06-30 06:34:00,105.12,105.13,105.12,105.12,86000000.0
2008-06-30 06:35:00,105.115,105.12,105.1,105.12,294800002.0
2008-06-30 06:36:00,105.115,105.12,105.095,105.11,197200003.0
2008-06-30 06:37:00,105.11,105.115,105.09,105.09,48000000.0
2008-06-30 06:38:00,105.09,105.09,105.075,105.08,56600000.0
2008-06-30 06:39:00,105.08,105.09,105.075,105.09,107500000.0
2008-06-30 06:40:00,105.085,105.09,105.075,105.09,98900000.0
2008-06-30 06:41:00,105.085,105.095,105.085,105.09,96200000.0
2008-06-30 06:42:00,105.085,105.09,105.085,105.09,76800000.0
2008-06-30 06:43:00,105.085,105.09,105.065,105.07,169000000.0
2008-06-30 06:44:00,105.07,105.09,105.07,105.08,94900000.0
2008-06-30 06:45:00,105.075,105.12,105.075,105.12,152000002.0
2008-06-30 06:46:00,105.115,105.12,105.11,105.11,154400000.0
2008-06-30 06:47:00,105.12,105.13,105.11,105.12,121900001.0
2008-06-30 06:48:00,105.12,105.12,105.12,105.12,38200001.0
2008-06-30 06:49:00,105.115,105.12,105.065,105.065,396400001.0
2008-06-30 06:50:00,105.06,105.07,105.055,105.065,165700000.0
2008-06-30 06:51:00,105.065,105.065,105.025,105.025,114000000.0
2008-06-30 06:52:00,105.025,105.025,105.005,105.02,201500000.0
2008-06-30 06:53:00,105.025,105.025,104.995,104.995,283400000.0
2008-06-30 06:54:00,104.995,105.0,104.97,105.0,352700002.0
2008-06-30 06:55:00,105.0,105.01,105.0,105.0,155000003.0
2008-06-30 06:56:00,105.005,105.03,105.005,105.025,246700001.0
2008-06-30 06:57:00,105.03,105.03,105.005,105.005,148600001.0
2008-06-30 06:58:00,105.005,105.01,104.995,104.995,84000000.0
2008-06-30 06:59:00,104.995,105.025,104.99,105.02,213700003.0
2008-06-30 07:00:00,105.015,105.035,105.01,105.03,396600005.0
2008-06-30 07:01:00,105.03,105.04,105.02,105.03,160400001.0
2008-06-30 07:02:00,105.02,105.025,104.99,104.99,239800000.0
2008-06-30 07:03:00,104.99,105.0,104.98,104.98,112900000.0
2008-06-30 07:04:00,104.98,105.0,104.98,104.99,241600001.0
2008-06-30 07:05:00,104.99,105.0,104.98,104.985,186400000.0
2008-06-30 07:06:00,105.0,105.0,104.98,104.98,76400000.0
2008-06-30 07:07:00,104.985,105.0,104.98,104.99,182800000.0
2008-06-30 07:08:00,104.99,104.995,104.98,104.985,112700000.0
2008-06-30 07:09:00,104.99,105.01,104.98,105.01,89400000.0
2008-06-30 07:10:00,105.01,105.015,105.005,105.015,96000000.0
2008-06-30 07:11:00,105.01,105.015,105.005,105.015,58400000.0
2008-06-30 07:12:00,105.025,105.045,105.015,105.025,149600000.0
2008-06-30 07:13:00,105.025,105.045,105.025,105.03,138800000.0
2008-06-30 07:14:00,105.035,105.04,105.03,105.04,105600000.0
2008-06-30 07:15:00,105.035,105.04,105.03,105.04,146700000.0
2008-06-30 07:16:00,105.045,105.045,105.04,105.04,121800001.0
2008-06-30 07:18:00,105.04,105.045,105.03,105.04,193699999.0
2008-06-30 07:19:00,105.035,105.04,105.03,105.03,139800000.0
2008-06-30 07:21:00,105.03,105.04,105.03,105.03,77500000.0
2008-06-30 07:22:00,105.03,105.035,105.03,105.03,101499999.0
2008-06-30 07:23:00,105.03,105.035,105.03,105.035,59399998.0
2008-06-30 07:24:00,105.035,105.045,105.035,105.045,88199999.0
2008-06-30 07:25:00,105.045,105.05,105.04,105.04,86000000.0
2008-06-30 07:26:00,105.04,105.05,105.03,105.05,121000000.0
2008-06-30 07:27:00,105.045,105.055,105.04,105.04,126400001.0
2008-06-30 07:28:00,105.04,105.05,105.04,105.04,153000001.0
2008-06-30 07:29:00,105.05,105.05,105.035,105.035,109000003.0
2008-06-30 07:30:00,105.035,105.04,105.01,105.01,116799998.0
2008-06-30 07:31:00,105.01,105.01,105.01,105.01,228100002.0
2008-06-30 07:32:00,105.01,105.01,104.99,105.005,248299997.0
2008-06-30 07:33:00,105.005,105.015,105.005,105.005,176000000.0
2008-06-30 07:34:00,105.005,105.01,105.0,105.005,169800000.0
2008-06-30 07:35:00,105.0,105.01,105.0,105.005,174700000.0
2008-06-30 07:36:00,105.005,105.01,105.0,105.005,150200002.0
2008-06-30 07:37:00,105.01,105.01,104.99,104.995,100600000.0
2008-06-30 07:38:00,104.995,104.995,104.965,104.985,133100000.0
2008-06-30 07:39:00,104.98,104.995,104.975,104.975,209900000.0
2008-06-30 07:40:00,104.975,104.98,104.95,104.95,97100000.0
2008-06-30 07:41:00,104.95,104.955,104.935,104.95,146500000.0
2008-06-30 07:42:00,104.96,104.96,104.935,104.955,264300000.0
2008-06-30 07:43:00,104.955,104.96,104.94,104.945,126500000.0
2008-06-30 07:44:00,104.945,104.945,104.935,104.94,40400000.0
2008-06-30 07:45:00,104.94,104.95,104.94,104.94,108300000.0
2008-06-30 07:46:00,104.94,104.96,104.93,104.93,216400001.0
2008-06-30 07:47:00,104.93,104.94,104.905,104.915,295000000.0
2008-06-30 07:48:00,104.905,104.915,104.845,104.855,235500000.0
2008-06-30 07:49:00,104.86,104.87,104.795,104.865,377399999.0
2008-06-30 07:50:00,104.87,104.905,104.865,104.875,240599999.0
2008-06-30 07:51:00,104.875,104.885,104.86,104.86,290700000.0
2008-06-30 07:52:00,104.86,104.87,104.85,104.865,145900000.0
2008-06-30 07:53:00,104.865,104.875,104.86,104.87,140100000.0
2008-06-30 07:54:00,104.87,104.88,104.845,104.855,358399999.0
2008-06-30 07:55:00,104.85,104.855,104.84,104.85,83200000.0
2008-06-30 07:56:00,104.85,104.87,104.84,104.855,162300000.0
2008-06-30 07:57:00,104.85,104.88,104.845,104.875,222199998.0
2008-06-30 07:58:00,104.875,104.89,104.875,104.89,143600000.0
2008-06-30 07:59:00,104.885,104.9,104.88,104.9,144800000.0
2008-06-30 08:00:00,104.9,104.905,104.88,104.885,125500000.0
2008-06-30 08:01:00,104.88,104.88,104.855,104.87,311100000.0
2008-06-30 08:02:00,104.875,104.875,104.845,104.845,211200000.0
2008-06-30 08:03:00,104.845,104.845,104.835,104.84,194100000.0
2008-06-30 08:04:00,104.84,104.845,104.835,104.84,194700000.0
2008-06-30 08:05:00,104.84,104.84,104.785,104.785,245700000.0
2008-06-30 08:06:00,104.785,104.795,104.77,104.775,202900000.0
2008-06-30 08:07:00,104.775,104.805,104.77,104.795,237500000.0
2008-06-30 08:08:00,104.795,104.805,104.76,104.77,311300000.0
2008-06-30 08:09:00,104.77,104.79,104.74,104.785,597300000.0
2008-06-30 08:10:00,104.78,104.805,104.78,104.79,146700000.0
2008-06-30 08:11:00,104.79,104.825,104.79,104.825,267300000.0
2008-06-30 08:12:00,104.82,104.84,104.805,104.815,347400000.0
2008-06-30 08:13:00,104.815,104.84,104.8,104.825,429700000.0
2008-06-30 08:14:00,104.825,104.83,104.815,104.82,102900000.0
2008-06-30 08:15:00,104.82,104.82,104.795,104.8,158200000.0
2008-06-30 08:16:00,104.805,104.835,104.805,104.82,216700000.0
2008-06-30 08:17:00,104.82,104.82,104.775,104.785,248100000.0
2008-06-30 08:18:00,104.785,104.785,104.745,104.745,537300000.0
2008-06-30 08:19:00,104.745,104.77,104.745,104.76,292600000.0
2008-06-30 08:20:00,104.76,104.77,104.75,104.76,181800000.0
2008-06-30 08:21:00,104.765,104.765,104.72,104.735,315400000.0
2008-06-30 08:22:00,104.75,104.755,104.725,104.74,391400000.0
2008-06-30 08:23:00,104.74,104.75,104.725,104.74,293400000.0
2008-06-30 08:24:00,104.74,104.755,104.705,104.725,407100000.0
2008-06-30 08:25:00,104.735,104.745,104.73,104.74,182900000.0
2008-06-30 08:26:00,104.735,104.765,104.73,104.75,316600000.0
2008-06-30 08:27:00,104.75,104.755,104.73,104.75,351000000.0
2008-06-30 08:28:00,104.75,104.75,104.715,104.715,359300000.0
2008-06-30 08:29:00,104.715,104.75,104.715,104.735,355600000.0
2008-06-30 08:30:00,104.735,104.78,104.73,104.77,323200000.0
2008-06-30 08:31:00,104.77,104.8,104.765,104.79,301400000.0
2008-06-30 08:32:00,104.79,104.8,104.79,104.8,133200000.0
2008-06-30 08:33:00,104.8,104.8,104.785,104.8,157100000.0
2008-06-30 08:34:00,104.8,104.845,104.8,104.83,435100000.0
2008-06-30 08:35:00,104.83,104.88,104.825,104.88,356600000.0
2008-06-30 08:36:00,104.88,104.88,104.84,104.84,286700000.0
2008-06-30 08:37:00,104.835,104.84,104.825,104.83,335900000.0
2008-06-30 08:38:00,104.83,104.835,104.815,104.825,132400000.0
2008-06-30 08:39:00,104.83,104.83,104.81,104.82,317600000.0
2008-06-30 08:40:00,104.82,104.88,104.82,104.88,251100000.0
2008-06-30 08:41:00,104.875,104.91,104.855,104.91,390200000.0
2008-06-30 08:42:00,104.905,104.91,104.88,104.9,255400000.0
2008-06-30 08:43:00,104.9,104.91,104.84,104.84,435200000.0
2008-06-30 08:44:00,104.84,104.85,104.825,104.84,288400000.0
2008-06-30 08:45:00,104.83,104.84,104.825,104.84,151500000.0
2008-06-30 08:46:00,104.84,104.84,104.835,104.84,59300000.0
2008-06-30 08:47:00,104.84,104.84,104.82,104.82,94100000.0
2008-06-30 08:48:00,104.82,104.83,104.82,104.83,73200000.0
2008-06-30 08:49:00,104.82,104.83,104.82,104.82,74300000.0
2008-06-30 08:50:00,104.83,104.83,104.825,104.825,79800000.0
2008-06-30 08:51:00,104.825,104.83,104.805,104.805,137600000.0
2008-06-30 08:52:00,104.805,104.805,104.78,104.79,182200000.0
2008-06-30 08:53:00,104.79,104.8,104.78,104.78,261300000.0
2008-06-30 08:54:00,104.78,104.78,104.77,104.77,133900000.0
2008-06-30 08:55:00,104.77,104.785,104.77,104.785,183500000.0
2008-06-30 08:56:00,104.79,104.8,104.75,104.76,305600001.0
2008-06-30 08:57:00,104.76,104.77,104.735,104.74,388399999.0
2008-06-30 08:58:00,104.74,104.76,104.73,104.74,513300000.0
2008-06-30 08:59:00,104.74,104.77,104.715,104.77,290800000.0
2008-06-30 09:00:00,104.77,104.785,104.76,104.785,179600000.0
2008-06-30 09:01:00,104.785,104.86,104.785,104.85,152900000.0
2008-06-30 09:02:00,104.85,104.925,104.845,104.91,465100000.0
2008-06-30 09:03:00,104.91,104.945,104.91,104.93,335900000.0
2008-06-30 09:04:00,104.915,104.915,104.885,104.885,339800000.0
2008-06-30 09:05:00,104.885,104.9,104.865,104.885,310200000.0
2008-06-30 09:06:00,104.885,104.885,104.79,104.795,545700001.0
2008-06-30 09:07:00,104.79,104.795,104.735,104.745,539900000.0
2008-06-30 09:08:00,104.75,104.77,104.735,104.76,405800000.0
2008-06-30 09:09:00,104.76,104.8,104.76,104.79,250300001.0
2008-06-30 09:10:00,104.79,104.81,104.76,104.765,324400000.0
2008-06-30 09:11:00,104.765,104.81,104.75,104.81,572500000.0
2008-06-30 09:12:00,104.81,104.855,104.805,104.855,225900000.0
2008-06-30 09:13:00,104.86,104.89,104.85,104.85,614300002.0
2008-06-30 09:14:00,104.85,104.91,104.85,104.885,642499999.0
2008-06-30 09:15:00,104.885,104.9,104.855,104.86,395700000.0
2008-06-30 09:16:00,104.865,104.865,104.815,104.82,236200000.0
2008-06-30 09:17:00,104.82,104.84,104.82,104.83,413500000.0
2008-06-30 09:18:00,104.825,104.84,104.81,104.825,388300000.0
2008-06-30 09:19:00,104.83,104.87,104.815,104.85,528800000.0
2008-06-30 09:20:00,104.85,104.87,104.84,104.865,451500001.0
2008-06-30 09:21:00,104.865,104.865,104.83,104.85,430700000.0
2008-06-30 09:22:00,104.85,104.855,104.85,104.855,121600000.0
2008-06-30 09:23:00,104.855,104.87,104.85,104.87,79200000.0
2008-06-30 09:24:00,104.87,104.87,104.725,104.74,298000000.0
2008-06-30 09:25:00,104.74,104.765,104.735,104.74,282100001.0
2008-06-30 09:26:00,104.74,104.795,104.735,104.785,334400000.0
2008-06-30 09:27:00,104.785,104.8,104.775,104.78,503100000.0
2008-06-30 09:28:00,104.775,104.78,104.76,104.77,316500000.0
2008-06-30 09:29:00,104.77,104.785,104.765,104.785,184100000.0
2008-06-30 09:30:00,104.79,104.795,104.775,104.78,113100000.0
2008-06-30 09:31:00,104.785,104.8,104.78,104.78,221200000.0
2008-06-30 09:32:00,104.78,104.78,104.75,104.77,348600000.0
2008-06-30 09:33:00,104.765,104.78,104.76,104.77,372100000.0
2008-06-30 09:34:00,104.77,104.79,104.745,104.75,421399998.0
2008-06-30 09:35:00,104.75,104.76,104.74,104.76,346600000.0
2008-06-30 09:36:00,104.76,104.77,104.755,104.77,155500000.0
2008-06-30 09:37:00,104.765,104.77,104.74,104.75,322900000.0
2008-06-30 09:38:00,104.75,104.76,104.73,104.745,331500000.0
2008-06-30 09:39:00,104.745,104.78,104.745,104.78,262700000.0
2008-06-30 09:40:00,104.78,104.785,104.71,104.72,285700000.0
2008-06-30 09:41:00,104.71,104.71,104.675,104.69,319800000.0
2008-06-30 09:42:00,104.685,104.69,104.65,104.665,269400000.0
2008-06-30 09:43:00,104.665,104.69,104.65,104.67,203499999.0
2008-06-30 09:44:00,104.665,104.675,104.635,104.66,553200000.0
2008-06-30 09:45:00,104.66,104.675,104.635,104.665,378000000.0
2008-06-30 09:46:00,104.665,104.665,104.59,104.6,344300000.0
2008-06-30 09:47:00,104.6,104.61,104.555,104.56,119500000.0
2008-06-30 09:48:00,104.565,104.57,104.52,104.525,257200000.0
2008-06-30 09:49:00,104.525,104.525,104.495,104.51,315900000.0
2008-06-30 09:50:00,104.51,104.535,104.495,104.525,179400000.0
2008-06-30 09:51:00,104.525,104.565,104.525,104.55,171200001.0
2008-06-30 09:52:00,104.545,104.545,104.515,104.515,328700001.0
2008-06-30 09:53:00,104.515,104.52,104.49,104.5,575900000.0
2008-06-30 09:54:00,104.5,104.5,104.45,104.45,481700004.0
2008-06-30 09:55:00,104.445,104.48,104.44,104.475,443100000.0
2008-06-30 09:56:00,104.48,104.49,104.46,104.48,200200000.0
2008-06-30 09:57:00,104.485,104.525,104.48,104.51,202700000.0
2008-06-30 09:58:00,104.505,104.525,104.505,104.51,122000000.0
2008-06-30 09:59:00,104.51,104.525,104.51,104.52,150200000.0
2008-06-30 10:00:00,104.52,104.525,104.495,104.495,156600000.0
2008-06-30 10:01:00,104.49,104.5,104.475,104.48,223100000.0
2008-06-30 10:02:00,104.48,104.48,104.415,104.425,437400000.0
2008-06-30 10:03:00,104.425,104.425,104.375,104.395,384900000.0
2008-06-30 10:04:00,104.395,104.4,104.345,104.35,246700000.0
2008-06-30 10:05:00,104.35,104.375,104.34,104.345,198100000.0
2008-06-30 10:06:00,104.34,104.37,104.34,104.34,278500000.0
2008-06-30 10:07:00,104.34,104.345,104.315,104.33,498500000.0
2008-06-30 10:08:00,104.33,104.33,104.275,104.3,223099999.0
2008-06-30 10:09:00,104.3,104.34,104.29,104.315,442300000.0
2008-06-30 10:10:00,104.31,104.31,104.26,104.265,593200002.0
2008-06-30 10:11:00,104.28,104.285,104.255,104.275,239300000.0
2008-06-30 10:12:00,104.275,104.285,104.27,104.285,57800000.0
2008-06-30 10:13:00,104.285,104.3,104.275,104.275,149000000.0
2008-06-30 10:14:00,104.29,104.325,104.29,104.3,154500000.0
2008-06-30 10:15:00,104.295,104.3,104.26,104.27,164000000.0
2008-06-30 10:16:00,104.27,104.27,104.185,104.185,114500000.0
2008-06-30 10:17:00,104.185,104.195,104.17,104.175,287300000.0
2008-06-30 10:18:00,104.175,104.18,104.15,104.155,224800000.0
2008-06-30 10:19:00,104.155,104.17,104.11,104.17,163600000.0
2008-06-30 10:20:00,104.175,104.195,104.15,104.19,349200000.0
2008-06-30 10:21:00,104.19,104.23,104.185,104.2,314000000.0
2008-06-30 10:22:00,104.2,104.205,104.16,104.2,235100000.0
2008-06-30 10:23:00,104.2,104.23,104.195,104.225,146500000.0
2008-06-30 10:24:00,104.225,104.285,104.225,104.28,136500000.0
2008-06-30 10:25:00,104.285,104.3,104.27,104.29,220900000.0
2008-06-30 10:26:00,104.29,104.31,104.285,104.3,285700000.0
2008-06-30 10:27:00,104.3,104.3,104.235,104.26,428700001.0
2008-06-30 10:28:00,104.26,104.265,104.235,104.245,187000000.0
2008-06-30 10:29:00,104.245,104.25,104.195,104.205,69100000.0
2008-06-30 10:30:00,104.21,104.25,104.18,104.215,129800000.0
2008-06-30 10:31:00,104.205,104.205,104.145,104.15,113600000.0
2008-06-30 10:32:00,104.145,104.165,104.135,104.16,102700000.0
2008-06-30 10:33:00,104.165,104.17,104.14,104.17,331000000.0
2008-06-30 10:34:00,104.17,104.215,104.155,104.185,507300000.0
2008-06-30 10:35:00,104.19,104.195,104.14,104.185,492600000.0
2008-06-30 10:36:00,104.185,104.215,104.16,104.205,421000000.0
2008-06-30 10:37:00,104.205,104.24,104.2,104.22,291700000.0
2008-06-30 10:38:00,104.22,104.26,104.21,104.255,386800000.0
2008-06-30 10:39:00,104.26,104.27,104.22,104.235,422600000.0
2008-06-30 10:40:00,104.235,104.26,104.235,104.245,187600000.0
2008-06-30 10:41:00,104.245,104.25,104.21,104.23,334500000.0
2008-06-30 10:42:00,104.23,104.245,104.21,104.245,280800000.0
2008-06-30 10:43:00,104.245,104.245,104.195,104.2,242900000.0
2008-06-30 10:44:00,104.205,104.21,104.175,104.2,420500000.0
2008-06-30 10:45:00,104.2,104.225,104.14,104.205,264100000.0
2008-06-30 10:46:00,104.205,104.24,104.2,104.235,409400000.0
2008-06-30 10:47:00,104.24,104.24,104.22,104.22,405300000.0
2008-06-30 10:48:00,104.22,104.24,104.18,104.23,225200000.0
2008-06-30 10:49:00,104.23,104.24,104.195,104.21,199200000.0
2008-06-30 10:50:00,104.21,104.24,104.21,104.24,64800000.0
2008-06-30 10:51:00,104.235,104.26,104.235,104.25,99200000.0
2008-06-30 10:52:00,104.26,104.27,104.245,104.27,89300000.0
2008-06-30 10:53:00,104.27,104.28,104.26,104.26,135300000.0
2008-06-30 10:54:00,104.26,104.275,104.24,104.27,394300000.0
2008-06-30 10:55:00,104.27,104.29,104.255,104.26,175300000.0
2008-06-30 10:56:00,104.26,104.285,104.25,104.26,290900000.0
2008-06-30 10:57:00,104.26,104.26,104.23,104.24,371800000.0
2008-06-30 10:58:00,104.24,104.25,104.235,104.25,254900000.0
2008-06-30 10:59:00,104.25,104.255,104.21,104.215,261000000.0
2008-06-30 11:00:00,104.215,104.29,104.195,104.265,370800000.0
2008-06-30 11:01:00,104.265,104.3,104.265,104.29,185600000.0
2008-06-30 11:02:00,104.295,104.345,104.295,104.31,263700000.0
2008-06-30 11:03:00,104.315,104.36,104.31,104.36,327500001.0
2008-06-30 11:04:00,104.36,104.37,104.34,104.345,515100002.0
2008-06-30 11:05:00,104.345,104.375,104.33,104.37,317200000.0
2008-06-30 11:06:00,104.37,104.385,104.36,104.38,251900000.0
2008-06-30 11:07:00,104.38,104.39,104.335,104.355,261600000.0
2008-06-30 11:08:00,104.355,104.38,104.355,104.37,316600000.0
2008-06-30 11:09:00,104.365,104.37,104.35,104.37,300900000.0
2008-06-30 11:10:00,104.37,104.415,104.37,104.4,478200000.0
2008-06-30 11:11:00,104.4,104.43,104.39,104.43,403600000.0
2008-06-30 11:12:00,104.43,104.46,104.425,104.46,380000000.0
2008-06-30 11:13:00,104.46,104.485,104.455,104.48,272800000.0
2008-06-30 11:14:00,104.48,104.49,104.45,104.45,130200000.0
2008-06-30 11:15:00,104.45,104.46,104.425,104.43,201000000.0
2008-06-30 11:16:00,104.425,104.43,104.41,104.41,350100000.0
2008-06-30 11:17:00,104.415,104.425,104.415,104.415,41900000.0
2008-06-30 11:18:00,104.415,104.42,104.385,104.41,233100000.0
2008-06-30 11:19:00,104.41,104.415,104.385,104.395,238100000.0
2008-06-30 11:20:00,104.395,104.4,104.35,104.355,458100000.0
2008-06-30 11:21:00,104.355,104.36,104.335,104.34,130800000.0
2008-06-30 11:22:00,104.34,104.36,104.34,104.355,170200000.0
2008-06-30 11:23:00,104.355,104.355,104.33,104.335,105000000.0
2008-06-30 11:24:00,104.335,104.335,104.305,104.31,193100000.0
2008-06-30 11:25:00,104.31,104.335,104.3,104.33,199600000.0
2008-06-30 11:26:00,104.33,104.34,104.32,104.33,82600000.0
2008-06-30 11:27:00,104.34,104.34,104.31,104.32,190200000.0
2008-06-30 11:28:00,104.32,104.32,104.31,104.32,89600000.0
2008-06-30 11:29:00,104.315,104.355,104.31,104.32,223800000.0
2008-06-30 11:30:00,104.32,104.34,104.32,104.34,180900000.0
2008-06-30 11:31:00,104.335,104.35,104.325,104.35,128400000.0
2008-06-30 11:32:00,104.35,104.38,104.345,104.375,96300000.0
2008-06-30 11:33:00,104.375,104.375,104.34,104.345,177100000.0
2008-06-30 11:34:00,104.345,104.365,104.335,104.34,302500000.0
2008-06-30 11:35:00,104.335,104.34,104.315,104.325,179300000.0
2008-06-30 11:36:00,104.32,104.335,104.32,104.325,105300000.0
2008-06-30 11:37:00,104.325,104.325,104.31,104.31,78300000.0
2008-06-30 11:38:00,104.31,104.315,104.3,104.305,111000000.0
2008-06-30 11:39:00,104.305,104.315,104.3,104.31,113400000.0
2008-06-30 11:40:00,104.31,104.33,104.31,104.33,305400000.0
2008-06-30 11:41:00,104.325,104.335,104.3,104.315,360300000.0
2008-06-30 11:42:00,104.31,104.33,104.29,104.29,276100000.0
2008-06-30 11:43:00,104.29,104.3,104.275,104.285,208400000.0
2008-06-30 11:44:00,104.285,104.3,104.28,104.295,288600000.0
2008-06-30 11:45:00,104.295,104.32,104.29,104.3,465500000.0
2008-06-30 11:46:00,104.3,104.305,104.265,104.265,686199999.0
2008-06-30 11:47:00,104.265,104.27,104.24,104.25,407300000.0
2008-06-30 11:48:00,104.25,104.28,104.25,104.265,138500000.0
2008-06-30 11:49:00,104.27,104.285,104.245,104.245,82800000.0
2008-06-30 11:50:00,104.245,104.285,104.245,104.285,219000000.0
2008-06-30 11:51:00,104.285,104.285,104.27,104.27,123700000.0
2008-06-30 11:52:00,104.27,104.28,104.24,104.28,310100000.0
2008-06-30 11:53:00,104.28,104.305,104.275,104.285,371000000.0
2008-06-30 11:54:00,104.285,104.31,104.285,104.3,147900000.0
2008-06-30 11:55:00,104.305,104.32,104.29,104.315,212900000.0
2008-06-30 11:56:00,104.32,104.345,104.32,104.345,42000000.0
2008-06-30 11:57:00,104.345,104.375,104.345,104.345,84600000.0
2008-06-30 11:58:00,104.345,104.355,104.32,104.32,245000000.0
2008-06-30 11:59:00,104.33,104.345,104.32,104.325,172000000.0
2008-06-30 12:00:00,104.32,104.33,104.31,104.33,193999999.0
2008-06-30 12:01:00,104.325,104.325,104.31,104.31,153300000.0
2008-06-30 12:02:00,104.305,104.32,104.26,104.3,329100000.0
2008-06-30 12:03:00,104.3,104.365,104.29,104.365,217700000.0
2008-06-30 12:04:00,104.365,104.375,104.345,104.36,184900000.0
2008-06-30 12:05:00,104.365,104.38,104.365,104.38,79800000.0
2008-06-30 12:06:00,104.375,104.39,104.375,104.385,85600000.0
2008-06-30 12:07:00,104.385,104.4,104.38,104.38,58900000.0
2008-06-30 12:08:00,104.38,104.405,104.375,104.405,40800000.0
2008-06-30 12:09:00,104.405,104.435,104.395,104.43,229200000.0
2008-06-30 12:10:00,104.43,104.435,104.42,104.43,235000000.0
2008-06-30 12:11:00,104.425,104.44,104.405,104.405,329100000.0
2008-06-30 12:12:00,104.405,104.41,104.37,104.37,260600000.0
2008-06-30 12:13:00,104.37,104.37,104.32,104.32,365200000.0
2008-06-30 12:14:00,104.32,104.32,104.3,104.3,139900000.0
2008-06-30 12:15:00,104.3,104.31,104.29,104.29,173100000.0
2008-06-30 12:16:00,104.29,104.3,104.28,104.28,99000000.0
2008-06-30 12:17:00,104.28,104.28,104.24,104.245,137200000.0
2008-06-30 12:18:00,104.24,104.255,104.24,104.24,63200000.0
2008-06-30 12:19:00,104.24,104.26,104.235,104.26,58500000.0
2008-06-30 12:20:00,104.26,104.28,104.26,104.28,180000000.0
2008-06-30 12:21:00,104.285,104.31,104.27,104.275,218500000.0
2008-06-30 12:22:00,104.27,104.27,104.25,104.27,173700000.0
2008-06-30 12:23:00,104.27,104.3,104.27,104.3,134800000.0
2008-06-30 12:24:00,104.29,104.29,104.26,104.27,52600000.0
2008-06-30 12:25:00,104.27,104.28,104.27,104.28,164299999.0
2008-06-30 12:26:00,104.28,104.285,104.26,104.27,116700000.0
2008-06-30 12:27:00,104.27,104.29,104.26,104.29,172100000.0
2008-06-30 12:28:00,104.29,104.3,104.29,104.3,145000000.0
2008-06-30 12:29:00,104.3,104.33,104.275,104.275,107500000.0
2008-06-30 12:30:00,104.275,104.3,104.275,104.3,39800000.0
2008-06-30 12:31:00,104.3,104.31,104.28,104.29,69900000.0
2008-06-30 12:32:00,104.29,104.29,104.26,104.29,44500000.0
2008-06-30 12:33:00,104.3,104.33,104.3,104.3,64800000.0
2008-06-30 12:34:00,104.29,104.31,104.25,104.25,121400000.0
2008-06-30 12:35:00,104.25,104.27,104.25,104.26,95700000.0
2008-06-30 12:36:00,104.26,104.295,104.26,104.295,97300000.0
2008-06-30 12:37:00,104.3,104.32,104.3,104.32,172000000.0
2008-06-30 12:38:00,104.31,104.33,104.29,104.32,85100000.0
2008-06-30 12:39:00,104.32,104.33,104.31,104.32,187100000.0
2008-06-30 12:40:00,104.315,104.38,104.31,104.38,217700000.0
2008-06-30 12:41:00,104.38,104.47,104.375,104.45,249500000.0
2008-06-30 12:42:00,104.46,104.46,104.37,104.38,295900000.0
2008-06-30 12:43:00,104.38,104.4,104.38,104.4,10400000.0
2008-06-30 12:44:00,104.41,104.42,104.41,104.41,13000000.0
2008-06-30 12:45:00,104.41,104.45,104.39,104.43,205600000.0
2008-06-30 12:46:00,104.43,104.47,104.43,104.45,50000000.0
2008-06-30 12:47:00,104.44,104.46,104.43,104.43,18000000.0
2008-06-30 12:48:00,104.42,104.42,104.325,104.36,374000000.0
2008-06-30 12:49:00,104.355,104.39,104.34,104.39,82000000.0
2008-06-30 12:50:00,104.39,104.41,104.38,104.39,101300000.0
2008-06-30 12:51:00,104.39,104.42,104.385,104.405,94100000.0
2008-06-30 12:52:00,104.4,104.41,104.38,104.4,193300000.0
2008-06-30 12:53:00,104.4,104.47,104.4,104.455,129200000.0
2008-06-30 12:54:00,104.455,104.455,104.405,104.435,144700000.0
2008-06-30 12:55:00,104.43,104.49,104.41,104.49,107900000.0
2008-06-30 12:56:00,104.48,104.49,104.45,104.49,177200000.0
2008-06-30 12:57:00,104.49,104.51,104.48,104.49,64100000.0
2008-06-30 12:58:00,104.48,104.48,104.47,104.47,67700000.0
2008-06-30 12:59:00,104.47,104.48,104.43,104.45,148000000.0
2008-06-30 13:00:00,104.455,104.46,104.38,104.41,188100000.0
2008-06-30 13:01:00,104.43,104.44,104.39,104.41,181200000.0
2008-06-30 13:02:00,104.41,104.45,104.4,104.43,95900000.0
2008-06-30 13:03:00,104.44,104.49,104.44,104.47,53500000.0
2008-06-30 13:04:00,104.47,104.49,104.43,104.49,71400000.0
2008-06-30 13:05:00,104.49,104.5,104.48,104.49,70500000.0
2008-06-30 13:06:00,104.5,104.51,104.45,104.45,94700000.0
2008-06-30 13:07:00,104.46,104.49,104.445,104.47,64500000.0
2008-06-30 13:08:00,104.47,104.47,104.43,104.44,92200000.0
2008-06-30 13:09:00,104.44,104.46,104.41,104.41,62900000.0
2008-06-30 13:10:00,104.41,104.43,104.4,104.4,66800000.0
2008-06-30 13:11:00,104.4,104.42,104.39,104.4,99000000.0
2008-06-30 13:12:00,104.4,104.43,104.385,104.42,203600000.0
2008-06-30 13:13:00,104.42,104.49,104.42,104.47,84100000.0
2008-06-30 13:14:00,104.47,104.48,104.44,104.45,64500000.0
2008-06-30 13:15:00,104.45,104.47,104.325,104.325,263100000.0
2008-06-30 13:16:00,104.31,104.38,104.305,104.38,170900000.0
2008-06-30 13:17:00,104.37,104.38,104.33,104.35,170500000.0
2008-06-30 13:18:00,104.35,104.37,104.33,104.35,187000000.0
2008-06-30 13:19:00,104.36,104.37,104.34,104.345,101300000.0
2008-06-30 13:20:00,104.345,104.39,104.295,104.37,175400000.0
2008-06-30 13:21:00,104.38,104.42,104.35,104.37,165800000.0
2008-06-30 13:22:00,104.37,104.4,104.35,104.39,157800000.0
2008-06-30 13:23:00,104.39,104.42,104.39,104.42,87400000.0
2008-06-30 13:24:00,104.42,104.47,104.41,104.45,119400000.0
2008-06-30 13:25:00,104.45,104.48,104.45,104.455,209500000.0
2008-06-30 13:26:00,104.455,104.49,104.43,104.49,187400000.0
2008-06-30 13:27:00,104.49,104.495,104.46,104.46,164100000.0
2008-06-30 13:28:00,104.46,104.47,104.45,104.46,136200000.0
2008-06-30 13:29:00,104.46,104.46,104.42,104.43,65900000.0
2008-06-30 13:30:00,104.43,104.43,104.39,104.4,62600000.0
2008-06-30 13:31:00,104.4,104.41,104.365,104.38,197800000.0
2008-06-30 13:32:00,104.38,104.4,104.37,104.4,135100000.0
2008-06-30 13:33:00,104.4,104.425,104.4,104.415,102300000.0
2008-06-30 13:34:00,104.415,104.42,104.4,104.415,116300000.0
2008-06-30 13:35:00,104.41,104.43,104.41,104.43,50100000.0
2008-06-30 13:36:00,104.44,104.45,104.44,104.44,65700000.0
2008-06-30 13:37:00,104.44,104.46,104.43,104.44,46500000.0
2008-06-30 13:38:00,104.44,104.47,104.44,104.45,43200000.0
2008-06-30 13:39:00,104.45,104.46,104.44,104.45,48200000.0
2008-06-30 13:40:00,104.45,104.45,104.4,104.4,99800000.0
2008-06-30 13:41:00,104.4,104.45,104.39,104.43,92700000.0
2008-06-30 13:42:00,104.43,104.43,104.42,104.42,44300000.0
2008-06-30 13:43:00,104.42,104.42,104.37,104.37,239700000.0
2008-06-30 13:44:00,104.375,104.38,104.335,104.35,261500000.0
2008-06-30 13:45:00,104.345,104.35,104.335,104.34,137200000.0
2008-06-30 13:46:00,104.34,104.35,104.33,104.33,303100000.0
2008-06-30 13:47:00,104.33,104.34,104.31,104.32,79800000.0
2008-06-30 13:48:00,104.32,104.32,104.31,104.31,127500000.0
2008-06-30 13:49:00,104.31,104.33,104.28,104.29,101400000.0
2008-06-30 13:50:00,104.29,104.31,104.29,104.31,89100000.0
2008-06-30 13:51:00,104.31,104.32,104.225,104.235,274500000.0
2008-06-30 13:52:00,104.235,104.28,104.215,104.265,197200000.0
2008-06-30 13:53:00,104.27,104.3,104.265,104.28,65300000.0
2008-06-30 13:54:00,104.28,104.29,104.26,104.26,57500000.0
2008-06-30 13:55:00,104.26,104.28,104.26,104.27,61200000.0
2008-06-30 13:56:00,104.27,104.3,104.27,104.28,66300000.0
2008-06-30 13:57:00,104.28,104.28,104.26,104.28,51400000.0
2008-06-30 13:58:00,104.28,104.28,104.27,104.28,33500000.0
2008-06-30 13:59:00,104.275,104.3,104.27,104.28,165400000.0
2008-06-30 14:00:00,104.29,104.32,104.265,104.31,173100000.0
2008-06-30 14:01:00,104.315,104.38,104.31,104.36,113200000.0
2008-06-30 14:02:00,104.36,104.37,104.345,104.345,99200000.0
2008-06-30 14:03:00,104.345,104.4,104.345,104.4,47200000.0
2008-06-30 14:04:00,104.4,104.42,104.37,104.38,136300000.0
2008-06-30 14:05:00,104.38,104.43,104.38,104.425,119100000.0
2008-06-30 14:06:00,104.425,104.44,104.42,104.43,85400000.0
2008-06-30 14:07:00,104.43,104.46,104.425,104.45,77000000.0
2008-06-30 14:08:00,104.45,104.45,104.39,104.405,168100000.0
2008-06-30 14:09:00,104.4,104.405,104.38,104.38,36200000.0
2008-06-30 14:10:00,104.39,104.41,104.37,104.37,123300000.0
2008-06-30 14:11:00,104.37,104.42,104.35,104.41,155000000.0
2008-06-30 14:12:00,104.4,104.42,104.39,104.41,131600000.0
2008-06-30 14:13:00,104.42,104.42,104.4,104.41,24300000.0
2008-06-30 14:14:00,104.41,104.44,104.395,104.43,99500000.0
2008-06-30 14:15:00,104.43,104.44,104.4,104.41,64200000.0
2008-06-30 14:16:00,104.41,104.41,104.38,104.4,69700000.0
2008-06-30 14:17:00,104.4,104.45,104.4,104.45,116400000.0
2008-06-30 14:18:00,104.46,104.48,104.44,104.445,76400000.0
2008-06-30 14:19:00,104.44,104.45,104.41,104.415,81400000.0
2008-06-30 14:20:00,104.415,104.45,104.37,104.39,163300000.0
2008-06-30 14:21:00,104.395,104.46,104.37,104.46,179900000.0
2008-06-30 14:22:00,104.47,104.47,104.39,104.415,110700000.0
2008-06-30 14:23:00,104.42,104.43,104.4,104.41,22700000.0
2008-06-30 14:24:00,104.41,104.42,104.38,104.41,152700000.0
2008-06-30 14:25:00,104.41,104.44,104.4,104.42,74300000.0
2008-06-30 14:26:00,104.425,104.48,104.425,104.43,85700000.0
2008-06-30 14:27:00,104.435,104.47,104.435,104.46,218500000.0
2008-06-30 14:28:00,104.46,104.525,104.46,104.525,261400000.0
2008-06-30 14:29:00,104.525,104.57,104.5,104.5,222500000.0
2008-06-30 14:30:00,104.5,104.535,104.44,104.46,278800000.0
2008-06-30 14:31:00,104.47,104.515,104.47,104.495,309400000.0
2008-06-30 14:32:00,104.495,104.55,104.48,104.5,201300000.0
2008-06-30 14:33:00,104.5,104.52,104.485,104.5,165400000.0
2008-06-30 14:34:00,104.5,104.51,104.47,104.48,135900000.0
2008-06-30 14:35:00,104.475,104.49,104.425,104.425,277400000.0
2008-06-30 14:36:00,104.43,104.43,104.4,104.4,91100000.0
2008-06-30 14:37:00,104.4,104.42,104.38,104.4,85100000.0
2008-06-30 14:38:00,104.4,104.44,104.39,104.43,77600000.0
2008-06-30 14:39:00,104.43,104.44,104.41,104.42,69300000.0
2008-06-30 14:40:00,104.42,104.44,104.405,104.42,63300000.0
2008-06-30 14:41:00,104.42,104.44,104.34,104.35,216600000.0
2008-06-30 14:42:00,104.34,104.38,104.33,104.33,192100000.0
2008-06-30 14:43:00,104.33,104.36,104.33,104.36,122600000.0
2008-06-30 14:44:00,104.35,104.38,104.34,104.37,141200000.0
2008-06-30 14:45:00,104.37,104.38,104.34,104.35,162000000.0
2008-06-30 14:46:00,104.35,104.35,104.26,104.29,244400000.0
2008-06-30 14:47:00,104.275,104.29,104.25,104.28,57300000.0
2008-06-30 14:48:00,104.29,104.3,104.215,104.22,170900000.0
2008-06-30 14:49:00,104.23,104.26,104.23,104.25,180900000.0
2008-06-30 14:50:00,104.24,104.255,104.23,104.24,126300000.0
2008-06-30 14:51:00,104.24,104.25,104.07,104.12,344500000.0
2008-06-30 14:52:00,104.115,104.13,104.08,104.12,142000000.0
2008-06-30 14:53:00,104.11,104.16,104.08,104.16,71800000.0
2008-06-30 14:54:00,104.16,104.18,104.08,104.08,103200000.0
2008-06-30 14:55:00,104.09,104.18,104.08,104.18,96800000.0
2008-06-30 14:56:00,104.16,104.18,104.12,104.14,377300000.0
2008-06-30 14:57:00,104.14,104.16,104.13,104.13,78800000.0
2008-06-30 14:58:00,104.13,104.16,104.13,104.13,75000000.0
2008-06-30 14:59:00,104.13,104.18,104.125,104.18,73100000.0
2008-06-30 15:00:00,104.18,104.23,104.17,104.22,106300000.0
2008-06-30 15:01:00,104.2,104.22,104.19,104.2,160200000.0
2008-06-30 15:02:00,104.2,104.28,104.2,104.26,114700000.0
2008-06-30 15:03:00,104.26,104.27,104.24,104.27,64500000.0
2008-06-30 15:04:00,104.27,104.28,104.24,104.27,93000000.0
2008-06-30 15:05:00,104.27,104.34,104.27,104.34,68500000.0
2008-06-30 15:06:00,104.34,104.4,104.33,104.37,149700000.0
2008-06-30 15:07:00,104.38,104.41,104.37,104.4,82900000.0
2008-06-30 15:08:00,104.4,104.4,104.32,104.32,192200000.0
2008-06-30 15:09:00,104.33,104.35,104.32,104.32,193700000.0
2008-06-30 15:10:00,104.32,104.46,104.32,104.46,189500000.0
2008-06-30 15:11:00,104.45,104.45,104.38,104.38,103200000.0
2008-06-30 15:12:00,104.38,104.4,104.36,104.36,219900000.0
2008-06-30 15:13:00,104.36,104.38,104.35,104.36,169900000.0
2008-06-30 15:14:00,104.35,104.38,104.35,104.37,136900000.0
2008-06-30 15:15:00,104.365,104.4,104.345,104.38,214300000.0
2008-06-30 15:16:00,104.38,104.38,104.35,104.36,117400000.0
2008-06-30 15:17:00,104.36,104.36,104.32,104.32,132200000.0
2008-06-30 15:18:00,104.31,104.34,104.29,104.33,226100000.0
2008-06-30 15:19:00,104.33,104.34,104.315,104.32,108100000.0
2008-06-30 15:20:00,104.32,104.33,104.32,104.32,83600000.0
2008-06-30 15:21:00,104.32,104.34,104.32,104.34,84500000.0
2008-06-30 15:22:00,104.34,104.37,104.33,104.355,72100000.0
2008-06-30 15:23:00,104.35,104.36,104.31,104.32,110300000.0
2008-06-30 15:24:00,104.32,104.36,104.31,104.35,123100000.0
2008-06-30 15:25:00,104.35,104.39,104.35,104.38,173900000.0
2008-06-30 15:26:00,104.37,104.38,104.35,104.355,116800000.0
2008-06-30 15:27:00,104.355,104.355,104.34,104.34,68100000.0
2008-06-30 15:28:00,104.35,104.36,104.34,104.35,41000000.0
2008-06-30 15:29:00,104.36,104.37,104.35,104.35,21500000.0
2008-06-30 15:30:00,104.36,104.37,104.35,104.37,93800000.0
2008-06-30 15:31:00,104.36,104.39,104.34,104.38,131000000.0
2008-06-30 15:32:00,104.38,104.39,104.37,104.37,54400000.0
2008-06-30 15:33:00,104.38,104.38,104.35,104.37,291300000.0
2008-06-30 15:34:00,104.37,104.37,104.33,104.34,78700000.0
2008-06-30 15:35:00,104.34,104.39,104.34,104.37,90800000.0
2008-06-30 15:36:00,104.37,104.39,104.345,104.38,151100000.0
2008-06-30 15:37:00,104.37,104.4,104.37,104.38,85600000.0
2008-06-30 15:38:00,104.38,104.39,104.37,104.38,111000000.0
2008-06-30 15:39:00,104.38,104.48,104.38,104.48,171300000.0
2008-06-30 15:40:00,104.48,104.48,104.45,104.45,159000000.0
2008-06-30 15:41:00,104.45,104.49,104.45,104.49,232500000.0
2008-06-30 15:42:00,104.49,104.52,104.48,104.515,176200000.0
2008-06-30 15:43:00,104.52,104.53,104.5,104.5,106600000.0
2008-06-30 15:44:00,104.5,104.58,104.48,104.58,94900000.0
2008-06-30 15:45:00,104.58,104.6,104.51,104.52,253000000.0
2008-06-30 15:46:00,104.52,104.54,104.505,104.54,216100000.0
2008-06-30 15:47:00,104.53,104.6,104.53,104.595,177300000.0
2008-06-30 15:48:00,104.59,104.63,104.57,104.57,266500000.0
2008-06-30 15:49:00,104.57,104.58,104.56,104.56,175300000.0
2008-06-30 15:50:00,104.56,104.575,104.52,104.54,315100000.0
2008-06-30 15:51:00,104.54,104.6,104.54,104.58,246800000.0
2008-06-30 15:52:00,104.58,104.62,104.58,104.58,76300000.0
2008-06-30 15:53:00,104.58,104.58,104.54,104.54,126200000.0
2008-06-30 15:54:00,104.54,104.56,104.52,104.52,50800000.0
2008-06-30 15:55:00,104.52,104.53,104.51,104.52,111600000.0
2008-06-30 15:56:00,104.52,104.52,104.48,104.48,107800000.0
2008-06-30 15:57:00,104.47,104.49,104.46,104.48,102200000.0
2008-06-30 15:58:00,104.47,104.47,104.42,104.43,126100000.0
2008-06-30 15:59:00,104.43,104.45,104.41,104.43,80200000.0
2008-06-30 16:00:00,104.43,104.43,104.37,104.41,206800000.0
2008-06-30 16:01:00,104.42,104.46,104.37,104.39,194300000.0
2008-06-30 16:02:00,104.39,104.42,104.37,104.42,201600000.0
2008-06-30 16:03:00,104.43,104.44,104.41,104.41,117400000.0
2008-06-30 16:04:00,104.41,104.42,104.37,104.38,226900000.0
2008-06-30 16:05:00,104.38,104.39,104.36,104.37,162100000.0
2008-06-30 16:06:00,104.37,104.39,104.35,104.38,270000000.0
2008-06-30 16:07:00,104.375,104.43,104.37,104.42,168000000.0
2008-06-30 16:08:00,104.42,104.45,104.405,104.44,150900000.0
2008-06-30 16:09:00,104.44,104.46,104.41,104.44,79500000.0
2008-06-30 16:10:00,104.43,104.46,104.4,104.4,254200000.0
2008-06-30 16:11:00,104.4,104.44,104.4,104.435,142700000.0
2008-06-30 16:12:00,104.435,104.48,104.43,104.48,237300000.0
2008-06-30 16:13:00,104.48,104.5,104.47,104.5,67800000.0
2008-06-30 16:14:00,104.5,104.515,104.485,104.5,231200000.0
2008-06-30 16:15:00,104.49,104.51,104.47,104.48,153700000.0
2008-06-30 16:16:00,104.47,104.5,104.465,104.47,115900000.0
2008-06-30 16:17:00,104.47,104.52,104.455,104.52,203800000.0
2008-06-30 16:18:00,104.52,104.52,104.48,104.51,169500000.0
2008-06-30 16:19:00,104.51,104.52,104.475,104.475,194700002.0
2008-06-30 16:20:00,104.48,104.53,104.48,104.49,251400000.0
2008-06-30 16:21:00,104.49,104.57,104.49,104.55,136300000.0
2008-06-30 16:22:00,104.55,104.56,104.53,104.56,121300000.0
2008-06-30 16:23:00,104.55,104.64,104.54,104.64,234200000.0
2008-06-30 16:24:00,104.64,104.71,104.64,104.67,90200000.0
2008-06-30 16:25:00,104.67,104.67,104.63,104.665,77700000.0
2008-06-30 16:26:00,104.64,104.67,104.63,104.65,232800000.0
2008-06-30 16:27:00,104.655,104.72,104.655,104.67,200500000.0
2008-06-30 16:28:00,104.67,104.71,104.67,104.69,186200000.0
2008-06-30 16:29:00,104.7,104.71,104.665,104.68,226400000.0
2008-06-30 16:30:00,104.68,104.76,104.68,104.75,193500000.0
2008-06-30 16:31:00,104.75,104.89,104.715,104.875,134000000.0
2008-06-30 16:32:00,104.88,104.96,104.805,104.93,353300000.0
2008-06-30 16:33:00,104.93,104.93,104.85,104.85,194900000.0
2008-06-30 16:34:00,104.85,104.85,104.79,104.82,233800000.0
2008-06-30 16:35:00,104.82,104.83,104.785,104.8,151000000.0
2008-06-30 16:36:00,104.8,104.84,104.79,104.84,181000000.0
2008-06-30 16:37:00,104.83,104.86,104.825,104.825,91000000.0
2008-06-30 16:38:00,104.825,104.83,104.785,104.83,253000000.0
2008-06-30 16:39:00,104.83,104.84,104.77,104.79,203000000.0
2008-06-30 16:40:00,104.785,104.79,104.74,104.75,78500000.0
2008-06-30 16:41:00,104.76,104.77,104.685,104.685,179400000.0
2008-06-30 16:42:00,104.675,104.71,104.67,104.675,118800000.0
2008-06-30 16:43:00,104.675,104.73,104.675,104.725,49800000.0
2008-06-30 16:44:00,104.725,104.77,104.71,104.71,100700000.0
2008-06-30 16:45:00,104.71,104.73,104.66,104.675,171900000.0
2008-06-30 16:46:00,104.675,104.76,104.67,104.76,109700000.0
2008-06-30 16:47:00,104.76,104.785,104.72,104.73,170900000.0
2008-06-30 16:48:00,104.73,104.785,104.72,104.78,94300000.0
2008-06-30 16:49:00,104.78,104.79,104.75,104.77,198400000.0
2008-06-30 16:50:00,104.77,104.89,104.77,104.87,184200000.0
2008-06-30 16:51:00,104.87,104.91,104.87,104.88,201500000.0
2008-06-30 16:52:00,104.88,104.91,104.85,104.88,193400000.0
2008-06-30 16:53:00,104.88,104.94,104.86,104.92,230200000.0
2008-06-30 16:54:00,104.92,104.93,104.86,104.88,213900000.0
2008-06-30 16:55:00,104.88,104.91,104.81,104.81,161400000.0
2008-06-30 16:56:00,104.81,104.85,104.8,104.81,169800000.0
2008-06-30 16:57:00,104.81,104.81,104.74,104.76,152000000.0
2008-06-30 16:58:00,104.76,104.79,104.725,104.78,214200001.0
2008-06-30 16:59:00,104.78,104.78,104.45,104.495,827899994.0
2008-06-30 17:00:00,104.48,104.495,104.33,104.425,353400000.0
2008-06-30 17:01:00,104.435,104.45,104.41,104.435,201300000.0
2008-06-30 17:02:00,104.435,104.47,104.43,104.46,118400000.0
2008-06-30 17:03:00,104.46,104.46,104.43,104.45,213000000.0
2008-06-30 17:04:00,104.435,104.45,104.35,104.395,403800000.0
2008-06-30 17:05:00,104.39,104.425,104.37,104.425,356000000.0
2008-06-30 17:06:00,104.42,104.42,104.375,104.4,138300000.0
2008-06-30 17:07:00,104.4,104.455,104.39,104.405,229800000.0
2008-06-30 17:08:00,104.405,104.415,104.345,104.395,190300000.0
2008-06-30 17:09:00,104.385,104.385,104.34,104.34,204000000.0
2008-06-30 17:10:00,104.34,104.385,104.34,104.38,136900000.0
2008-06-30 17:11:00,104.38,104.405,104.35,104.375,160500000.0
2008-06-30 17:12:00,104.375,104.43,104.375,104.43,80200000.0
2008-06-30 17:13:00,104.44,104.44,104.42,104.42,113200000.0
2008-06-30 17:14:00,104.43,104.44,104.215,104.235,374399999.0
2008-06-30 17:15:00,104.235,104.33,104.235,104.31,268200000.0
2008-06-30 17:16:00,104.3,104.31,104.24,104.25,425500000.0
2008-06-30 17:17:00,104.25,104.27,104.17,104.17,324900000.0
2008-06-30 17:18:00,104.165,104.2,104.135,104.17,161700000.0
2008-06-30 17:19:00,104.19,104.21,104.17,104.18,243600000.0
2008-06-30 17:20:00,104.18,104.21,104.15,104.16,217100000.0
2008-06-30 17:21:00,104.16,104.16,104.08,104.1,188399999.0
2008-06-30 17:22:00,104.11,104.12,104.06,104.07,148000000.0
2008-06-30 17:23:00,104.09,104.13,104.06,104.125,201600000.0
2008-06-30 17:24:00,104.12,104.14,104.085,104.11,259400000.0
2008-06-30 17:25:00,104.11,104.17,104.11,104.14,139100000.0
2008-06-30 17:26:00,104.14,104.205,104.14,104.195,221200000.0
2008-06-30 17:27:00,104.195,104.22,104.15,104.17,155800000.0
2008-06-30 17:28:00,104.17,104.18,104.07,104.085,326400000.0
2008-06-30 17:29:00,104.09,104.115,104.055,104.06,204000000.0
2008-06-30 17:30:00,104.06,104.09,104.05,104.07,147200000.0
2008-06-30 17:31:00,104.07,104.11,104.07,104.11,88900000.0
2008-06-30 17:32:00,104.11,104.11,104.065,104.09,158500000.0
2008-06-30 17:33:00,104.1,104.135,104.07,104.1,164700000.0
2008-06-30 17:34:00,104.1,104.11,104.03,104.075,187300000.0
2008-06-30 17:35:00,104.08,104.08,103.99,104.06,356700000.0
2008-06-30 17:36:00,104.05,104.1,104.04,104.07,163000000.0
2008-06-30 17:37:00,104.07,104.12,104.06,104.1,138000000.0
2008-06-30 17:38:00,104.095,104.15,104.06,104.12,152800000.0
2008-06-30 17:39:00,104.12,104.14,104.11,104.12,75100000.0
2008-06-30 17:40:00,104.13,104.14,104.08,104.08,84600000.0
2008-06-30 17:41:00,104.09,104.14,104.08,104.13,87000000.0
2008-06-30 17:42:00,104.13,104.22,104.13,104.22,113500000.0
2008-06-30 17:43:00,104.22,104.22,104.14,104.17,100900000.0
2008-06-30 17:44:00,104.16,104.21,104.16,104.19,122100000.0
2008-06-30 17:45:00,104.19,104.21,104.155,104.21,139400000.0
2008-06-30 17:46:00,104.22,104.22,104.17,104.19,138700000.0
2008-06-30 17:47:00,104.19,104.24,104.18,104.23,114000000.0
2008-06-30 17:48:00,104.23,104.23,104.2,104.21,81000000.0
2008-06-30 17:49:00,104.22,104.23,104.205,104.21,47100000.0
2008-06-30 17:50:00,104.21,104.25,104.21,104.25,50100000.0
2008-06-30 17:51:00,104.26,104.26,104.22,104.23,204699998.0
2008-06-30 17:52:00,104.23,104.25,104.23,104.23,63700000.0
2008-06-30 17:53:00,104.23,104.23,104.21,104.22,65200000.0
2008-06-30 17:54:00,104.22,104.23,104.19,104.2,69900000.0
2008-06-30 17:55:00,104.2,104.27,104.19,104.25,79800000.0
2008-06-30 17:56:00,104.25,104.26,104.23,104.25,73600000.0
2008-06-30 17:57:00,104.24,104.27,104.24,104.26,44800000.0
2008-06-30 17:58:00,104.26,104.29,104.225,104.29,211600000.0
2008-06-30 17:59:00,104.3,104.32,104.205,104.21,352900000.0
2008-06-30 18:00:00,104.215,104.25,104.21,104.25,111800000.0
2008-06-30 18:01:00,104.25,104.3,104.24,104.3,173500000.0
2008-06-30 18:02:00,104.29,104.32,104.28,104.29,110800000.0
2008-06-30 18:03:00,104.29,104.29,104.26,104.28,67800000.0
2008-06-30 18:04:00,104.28,104.3,104.27,104.29,50300000.0
2008-06-30 18:05:00,104.29,104.3,104.27,104.3,78500000.0
2008-06-30 18:06:00,104.3,104.3,104.27,104.28,69600000.0
2008-06-30 18:07:00,104.29,104.3,104.28,104.28,31800000.0
2008-06-30 18:08:00,104.28,104.3,104.28,104.3,57900000.0
2008-06-30 18:09:00,104.31,104.33,104.29,104.31,127400000.0
2008-06-30 18:10:00,104.31,104.32,104.29,104.32,117400000.0
2008-06-30 18:11:00,104.32,104.34,104.3,104.34,139700000.0
2008-06-30 18:12:00,104.34,104.35,104.32,104.32,37400000.0
2008-06-30 18:13:00,104.32,104.34,104.315,104.34,78400000.0
2008-06-30 18:14:00,104.34,104.36,104.34,104.34,50300000.0
2008-06-30 18:15:00,104.34,104.35,104.34,104.34,82100000.0
2008-06-30 18:16:00,104.35,104.37,104.33,104.36,128000000.0
2008-06-30 18:17:00,104.355,104.355,104.35,104.35,15400000.0
2008-06-30 18:18:00,104.36,104.36,104.325,104.35,70000000.0
2008-06-30 18:19:00,104.35,104.38,104.35,104.37,245600000.0
2008-06-30 18:20:00,104.36,104.37,104.35,104.36,146100000.0
2008-06-30 18:21:00,104.36,104.38,104.35,104.36,98700000.0
2008-06-30 18:22:00,104.36,104.39,104.36,104.38,80300000.0
2008-06-30 18:23:00,104.38,104.38,104.35,104.35,139100000.0
2008-06-30 18:24:00,104.35,104.355,104.31,104.33,188600000.0
2008-06-30 18:25:00,104.32,104.345,104.315,104.34,147000000.0
2008-06-30 18:26:00,104.34,104.35,104.335,104.335,29400000.0
2008-06-30 18:27:00,104.34,104.35,104.33,104.34,108500000.0
2008-06-30 18:28:00,104.34,104.36,104.33,104.35,64000000.0
2008-06-30 18:29:00,104.35,104.36,104.33,104.35,115400000.0
2008-06-30 18:30:00,104.34,104.36,104.34,104.34,105900000.0
2008-06-30 18:31:00,104.34,104.395,104.34,104.37,191300000.0
2008-06-30 18:32:00,104.37,104.375,104.35,104.36,101800000.0
2008-06-30 18:33:00,104.37,104.37,104.34,104.34,67600000.0
2008-06-30 18:34:00,104.34,104.39,104.32,104.38,185500000.0
2008-06-30 18:35:00,104.37,104.37,104.345,104.35,45900000.0
2008-06-30 18:36:00,104.35,104.35,104.31,104.31,125500000.0
2008-06-30 18:37:00,104.32,104.33,104.305,104.32,105700000.0
2008-06-30 18:38:00,104.315,104.315,104.28,104.295,100700000.0
2008-06-30 18:39:00,104.305,104.33,104.3,104.32,160000000.0
2008-06-30 18:40:00,104.31,104.31,104.3,104.3,36000000.0
2008-06-30 18:41:00,104.3,104.31,104.28,104.31,115400000.0
2008-06-30 18:42:00,104.31,104.34,104.31,104.32,34200000.0
2008-06-30 18:43:00,104.31,104.33,104.3,104.3,87200000.0
2008-06-30 18:44:00,104.29,104.3,104.27,104.27,165600000.0
2008-06-30 18:45:00,104.27,104.27,104.24,104.27,45600000.0
2008-06-30 18:46:00,104.27,104.27,104.235,104.24,57200000.0
2008-06-30 18:47:00,104.245,104.26,104.23,104.26,33300000.0
2008-06-30 18:48:00,104.25,104.28,104.24,104.26,36700000.0
2008-06-30 18:49:00,104.26,104.29,104.26,104.27,27800000.0
2008-06-30 18:50:00,104.28,104.29,104.25,104.26,28300000.0
2008-06-30 18:51:00,104.26,104.27,104.26,104.27,32200000.0
2008-06-30 18:52:00,104.27,104.27,104.22,104.245,45100000.0
2008-06-30 18:53:00,104.24,104.3,104.24,104.28,101000000.0
2008-06-30 18:54:00,104.28,104.31,104.27,104.31,63500000.0
2008-06-30 18:55:00,104.31,104.32,104.305,104.31,23300000.0
2008-06-30 18:56:00,104.31,104.33,104.3,104.32,107400000.0
2008-06-30 18:57:00,104.32,104.33,104.3,104.315,135800000.0
2008-06-30 18:58:00,104.32,104.345,104.305,104.33,270600000.0
2008-06-30 18:59:00,104.33,104.34,104.28,104.28,166700000.0
2008-06-30 19:00:00,104.28,104.3,104.28,104.285,61000000.0
2008-06-30 19:01:00,104.285,104.29,104.27,104.28,38900000.0
2008-06-30 19:02:00,104.28,104.29,104.25,104.25,64200000.0
2008-06-30 19:03:00,104.25,104.25,104.225,104.25,92700000.0
2008-06-30 19:04:00,104.245,104.32,104.245,104.32,129400000.0
2008-06-30 19:05:00,104.31,104.32,104.3,104.31,117800000.0
2008-06-30 19:06:00,104.31,104.31,104.3,104.31,47400000.0
2008-06-30 19:07:00,104.31,104.33,104.3,104.32,100400000.0
2008-06-30 19:08:00,104.32,104.33,104.31,104.31,53500000.0
2008-06-30 19:09:00,104.31,104.33,104.31,104.33,75800000.0
2008-06-30 19:10:00,104.325,104.325,104.3,104.32,85400000.0
2008-06-30 19:11:00,104.32,104.32,104.32,104.32,10300000.0
2008-06-30 19:12:00,104.32,104.33,104.315,104.32,81100000.0
2008-06-30 19:13:00,104.32,104.33,104.31,104.32,70500000.0
2008-06-30 19:14:00,104.33,104.33,104.32,104.32,21100000.0
2008-06-30 19:15:00,104.33,104.33,104.31,104.32,36300000.0
2008-06-30 19:16:00,104.32,104.32,104.29,104.3,18400000.0
2008-06-30 19:17:00,104.29,104.3,104.25,104.26,133200000.0
2008-06-30 19:18:00,104.26,104.285,104.26,104.285,18400000.0
2008-06-30 19:19:00,104.3,104.3,104.26,104.27,50500000.0
2008-06-30 19:20:00,104.27,104.31,104.27,104.29,63500000.0
2008-06-30 19:21:00,104.3,104.3,104.27,104.29,43700000.0
2008-06-30 19:22:00,104.28,104.31,104.28,104.3,20000000.0
2008-06-30 19:23:00,104.31,104.31,104.29,104.3,47800000.0
2008-06-30 19:24:00,104.3,104.33,104.3,104.32,49800000.0
2008-06-30 19:25:00,104.32,104.32,104.27,104.28,82800000.0
2008-06-30 19:26:00,104.28,104.29,104.24,104.27,132500000.0
2008-06-30 19:27:00,104.28,104.29,104.27,104.28,17900000.0
2008-06-30 19:28:00,104.29,104.29,104.225,104.24,72200000.0
2008-06-30 19:29:00,104.24,104.24,104.18,104.21,187300000.0
2008-06-30 19:30:00,104.21,104.22,104.2,104.21,35300000.0
2008-06-30 19:31:00,104.21,104.25,104.21,104.24,73000000.0
2008-06-30 19:32:00,104.225,104.23,104.22,104.23,53400000.0
2008-06-30 19:33:00,104.22,104.22,104.21,104.22,23200000.0
2008-06-30 19:34:00,104.22,104.22,104.19,104.19,198600000.0
2008-06-30 19:35:00,104.19,104.2,104.13,104.14,232400000.0
2008-06-30 19:36:00,104.135,104.14,104.09,104.09,151900000.0
2008-06-30 19:37:00,104.09,104.09,104.06,104.08,73200000.0
2008-06-30 19:38:00,104.07,104.07,104.05,104.06,86000000.0
2008-06-30 19:39:00,104.06,104.07,104.05,104.06,164700000.0
2008-06-30 19:40:00,104.06,104.1,104.06,104.09,46000000.0
2008-06-30 19:41:00,104.09,104.13,104.09,104.13,55200000.0
2008-06-30 19:42:00,104.12,104.12,104.07,104.07,131000000.0
2008-06-30 19:43:00,104.07,104.08,104.06,104.06,52400000.0
2008-06-30 19:44:00,104.06,104.07,104.06,104.07,32100000.0
2008-06-30 19:45:00,104.07,104.07,104.01,104.025,241000000.0
2008-06-30 19:46:00,104.025,104.04,104.02,104.04,76300000.0
2008-06-30 19:47:00,104.05,104.06,104.045,104.05,35700000.0
2008-06-30 19:48:00,104.05,104.05,104.02,104.02,157100000.0
2008-06-30 19:49:00,104.02,104.09,104.02,104.035,205400000.0
2008-06-30 19:50:00,104.05,104.09,104.04,104.09,103800000.0
2008-06-30 19:51:00,104.09,104.1,104.045,104.05,106000000.0
2008-06-30 19:52:00,104.05,104.07,104.05,104.06,30400000.0
2008-06-30 19:53:00,104.06,104.07,104.005,104.01,58500000.0
2008-06-30 19:54:00,104.01,104.01,104.0,104.0,172600000.0
2008-06-30 19:55:00,104.0,104.06,104.0,104.06,150100000.0
2008-06-30 19:56:00,104.06,104.08,104.045,104.08,127600000.0
2008-06-30 19:57:00,104.09,104.09,104.04,104.06,124000000.0
2008-06-30 19:58:00,104.06,104.07,104.06,104.06,16400000.0
2008-06-30 19:59:00,104.06,104.08,104.06,104.08,29800000.0
2008-06-30 20:00:00,104.08,104.09,104.07,104.09,79000000.0
2008-06-30 20:01:00,104.095,104.15,104.09,104.15,148800000.0
2008-06-30 20:02:00,104.15,104.15,104.135,104.14,67600000.0
2008-06-30 20:03:00,104.15,104.17,104.15,104.15,91100000.0
2008-06-30 20:04:00,104.15,104.17,104.15,104.16,61400000.0
2008-06-30 20:05:00,104.155,104.155,104.12,104.14,29000000.0
2008-06-30 20:06:00,104.15,104.17,104.095,104.095,83000000.0
2008-06-30 20:07:00,104.09,104.1,104.07,104.09,212000000.0
2008-06-30 20:08:00,104.09,104.12,104.09,104.11,25800000.0
2008-06-30 20:09:00,104.11,104.12,104.1,104.11,39000000.0
2008-06-30 20:10:00,104.1,104.1,104.09,104.09,28400000.0
2008-06-30 20:11:00,104.09,104.13,104.08,104.13,45200000.0
2008-06-30 20:12:00,104.13,104.16,104.13,104.14,16500000.0
2008-06-30 20:13:00,104.14,104.155,104.1,104.155,145700000.0
2008-06-30 20:14:00,104.16,104.165,104.155,104.155,12400000.0
2008-06-30 20:15:00,104.15,104.17,104.15,104.17,44800000.0
2008-06-30 20:16:00,104.17,104.18,104.13,104.14,42000000.0
2008-06-30 20:17:00,104.15,104.15,104.14,104.14,28900000.0
2008-06-30 20:18:00,104.14,104.15,104.125,104.13,20300000.0
2008-06-30 20:19:00,104.13,104.16,104.13,104.15,115600000.0
2008-06-30 20:20:00,104.15,104.16,104.14,104.14,42200000.0
2008-06-30 20:21:00,104.14,104.17,104.13,104.155,69500000.0
2008-06-30 20:22:00,104.16,104.18,104.155,104.17,60200000.0
2008-06-30 20:23:00,104.16,104.165,104.15,104.15,40800000.0
2008-06-30 20:24:00,104.15,104.2,104.15,104.2,109200000.0
2008-06-30 20:25:00,104.195,104.21,104.17,104.21,74500000.0
2008-06-30 20:26:00,104.2,104.21,104.17,104.18,106300000.0
2008-06-30 20:27:00,104.18,104.19,104.16,104.175,84000000.0
2008-06-30 20:28:00,104.175,104.185,104.16,104.17,137800000.0
2008-06-30 20:29:00,104.17,104.19,104.15,104.16,167900000.0
2008-06-30 20:30:00,104.16,104.165,104.14,104.15,221800000.0
2008-06-30 20:31:00,104.16,104.16,104.12,104.12,87700000.0
2008-06-30 20:32:00,104.12,104.13,104.11,104.11,82400000.0
2008-06-30 20:33:00,104.11,104.17,104.11,104.14,311500000.0
2008-06-30 20:34:00,104.14,104.15,104.13,104.13,68200000.0
2008-06-30 20:35:00,104.135,104.15,104.13,104.14,77100000.0
2008-06-30 20:36:00,104.14,104.15,104.12,104.13,160000000.0
2008-06-30 20:37:00,104.13,104.13,104.11,104.11,106700000.0
2008-06-30 20:38:00,104.11,104.14,104.11,104.14,120500000.0
2008-06-30 20:39:00,104.14,104.18,104.14,104.16,175200000.0
2008-06-30 20:40:00,104.165,104.185,104.16,104.185,255300000.0
2008-06-30 20:41:00,104.185,104.19,104.16,104.18,168900000.0
2008-06-30 20:42:00,104.17,104.2,104.17,104.19,143500000.0
2008-06-30 20:43:00,104.19,104.19,104.18,104.185,117800000.0
2008-06-30 20:44:00,104.185,104.195,104.17,104.18,93400000.0
2008-06-30 20:45:00,104.18,104.2,104.15,104.16,134800000.0
2008-06-30 20:46:00,104.16,104.18,104.14,104.17,87000000.0
2008-06-30 20:47:00,104.17,104.18,104.17,104.18,37000000.0
2008-06-30 20:48:00,104.18,104.18,104.16,104.18,64600000.0
2008-06-30 20:49:00,104.18,104.21,104.17,104.18,268700000.0
2008-06-30 20:50:00,104.18,104.18,104.12,104.13,312800000.0
2008-06-30 20:51:00,104.14,104.145,104.11,104.12,188200000.0
2008-06-30 20:52:00,104.12,104.13,104.11,104.11,133900000.0
2008-06-30 20:53:00,104.095,104.13,104.09,104.12,174100000.0
2008-06-30 20:54:00,104.12,104.16,104.11,104.14,423100000.0
2008-06-30 20:55:00,104.13,104.19,104.13,104.175,160700000.0
2008-06-30 20:56:00,104.18,104.185,104.165,104.17,135800000.0
2008-06-30 20:57:00,104.175,104.18,104.125,104.125,201500000.0
2008-06-30 20:58:00,104.125,104.175,104.125,104.175,258700000.0
2008-06-30 20:59:00,104.175,104.19,104.16,104.165,209100000.0
2008-06-30 21:00:00,104.17,104.2,104.17,104.2,41300000.0
2008-06-30 21:01:00,104.2,104.21,104.2,104.21,8800000.0
2008-06-30 21:02:00,104.21,104.21,104.2,104.21,3500000.0
2008-06-30 21:03:00,104.21,104.24,104.2,104.21,43000000.0
2008-06-30 21:04:00,104.2,104.22,104.2,104.21,106700000.0
2008-06-30 21:05:00,104.21,104.22,104.21,104.22,24200000.0
2008-06-30 21:06:00,104.22,104.22,104.21,104.21,9800000.0
2008-06-30 21:07:00,104.21,104.27,104.21,104.26,93500000.0
2008-06-30 21:08:00,104.26,104.27,104.23,104.26,28200000.0
2008-06-30 21:09:00,104.27,104.27,104.24,104.255,34100000.0
2008-06-30 21:10:00,104.25,104.25,104.23,104.23,34700000.0
2008-06-30 21:11:00,104.23,104.25,104.23,104.24,72800000.0
2008-06-30 21:12:00,104.235,104.28,104.23,104.28,55000000.0
2008-06-30 21:13:00,104.27,104.33,104.27,104.32,142600000.0
2008-06-30 21:14:00,104.325,104.33,104.325,104.33,2000000.0
2008-06-30 21:15:00,104.33,104.34,104.31,104.31,27100000.0
2008-06-30 21:16:00,104.31,104.31,104.27,104.27,42300000.0
2008-06-30 21:17:00,104.26,104.3,104.26,104.28,65200000.0
2008-06-30 21:18:00,104.28,104.28,104.23,104.24,123600000.0
2008-06-30 21:19:00,104.24,104.24,104.22,104.22,24800000.0
2008-06-30 21:20:00,104.22,104.25,104.22,104.25,27600000.0
2008-06-30 21:21:00,104.25,104.25,104.24,104.25,9000000.0
2008-06-30 21:22:00,104.23,104.26,104.23,104.26,35700000.0
2008-06-30 21:23:00,104.28,104.28,104.27,104.27,19900000.0
2008-06-30 21:24:00,104.27,104.27,104.25,104.26,23100000.0
2008-06-30 21:25:00,104.25,104.26,104.24,104.24,24000000.0
2008-06-30 21:26:00,104.24,104.24,104.215,104.23,66700000.0
2008-06-30 21:27:00,104.23,104.23,104.23,104.23,3000000.0
2008-06-30 21:28:00,104.23,104.24,104.205,104.24,53800000.0
2008-06-30 21:29:00,104.23,104.25,104.23,104.23,19000000.0
2008-06-30 21:30:00,104.23,104.24,104.22,104.23,116200000.0
2008-06-30 21:31:00,104.23,104.24,104.21,104.22,138800000.0
2008-06-30 21:32:00,104.22,104.25,104.2,104.25,140000000.0
2008-06-30 21:33:00,104.25,104.28,104.24,104.26,195100000.0
2008-06-30 21:34:00,104.26,104.28,104.25,104.26,134800000.0
2008-06-30 21:35:00,104.26,104.26,104.21,104.23,129200000.0
2008-06-30 21:36:00,104.24,104.24,104.2,104.21,73200000.0
2008-06-30 21:37:00,104.21,104.23,104.19,104.21,182800000.0
2008-06-30 21:38:00,104.21,104.25,104.2,104.24,136700000.0
2008-06-30 21:39:00,104.24,104.26,104.23,104.25,78200000.0
2008-06-30 21:40:00,104.26,104.26,104.2,104.2,108400000.0
2008-06-30 21:41:00,104.2,104.22,104.15,104.16,200500000.0
2008-06-30 21:42:00,104.16,104.17,104.16,104.17,38600000.0
2008-06-30 21:43:00,104.16,104.2,104.16,104.2,28800000.0
2008-06-30 21:44:00,104.19,104.21,104.19,104.21,19000000.0
2008-06-30 21:45:00,104.2,104.21,104.19,104.21,37200000.0
2008-06-30 21:46:00,104.2,104.2,104.18,104.19,103800000.0
2008-06-30 21:47:00,104.19,104.22,104.18,104.22,50900000.0
2008-06-30 21:48:00,104.22,104.22,104.15,104.15,75800000.0
2008-06-30 21:49:00,104.15,104.16,104.14,104.16,68000000.0
2008-06-30 21:50:00,104.16,104.16,104.13,104.13,86900000.0
2008-06-30 21:51:00,104.13,104.14,104.11,104.11,53700000.0
2008-06-30 21:52:00,104.12,104.13,104.11,104.11,101000000.0
2008-06-30 21:53:00,104.11,104.12,104.11,104.11,89600000.0
2008-06-30 21:54:00,104.105,104.11,104.08,104.09,89900000.0
2008-06-30 21:55:00,104.09,104.09,104.05,104.06,56200000.0
2008-06-30 21:56:00,104.05,104.1,104.02,104.06,166900000.0
2008-06-30 21:57:00,104.06,104.08,104.05,104.05,36200000.0
2008-06-30 21:58:00,104.05,104.06,104.03,104.04,48700000.0
2008-06-30 21:59:00,104.04,104.09,104.04,104.07,131500000.0
2008-06-30 22:00:00,104.12,104.16,104.11,104.15,111300000.0
2008-06-30 22:01:00,104.15,104.15,104.055,104.085,169300000.0
2008-06-30 22:02:00,104.09,104.09,104.04,104.05,136100000.0
2008-06-30 22:03:00,104.05,104.065,104.035,104.05,102000000.0
2008-06-30 22:04:00,104.05,104.07,104.05,104.06,41600000.0
2008-06-30 22:05:00,104.06,104.08,104.04,104.06,70600000.0
2008-06-30 22:06:00,104.045,104.06,104.04,104.06,112200000.0
2008-06-30 22:07:00,104.07,104.07,104.04,104.06,66900000.0
2008-06-30 22:08:00,104.07,104.07,104.03,104.04,81900000.0
2008-06-30 22:09:00,104.03,104.05,104.0,104.03,112300000.0
2008-06-30 22:10:00,104.04,104.05,104.01,104.03,152300000.0
2008-06-30 22:11:00,104.02,104.05,103.99,104.0,142300000.0
2008-06-30 22:12:00,104.0,104.01,103.97,104.01,60600000.0
2008-06-30 22:13:00,104.02,104.04,104.02,104.02,22000000.0
2008-06-30 22:14:00,104.02,104.02,103.97,103.98,166100000.0
2008-06-30 22:15:00,103.98,103.995,103.97,103.98,295700000.0
2008-06-30 22:16:00,103.975,104.0,103.95,103.99,235400000.0
2008-06-30 22:17:00,104.0,104.02,103.97,104.0,68900000.0
2008-06-30 22:18:00,104.0,104.02,103.98,104.01,49800000.0
2008-06-30 22:19:00,104.01,104.03,103.99,104.03,42200000.0
2008-06-30 22:20:00,104.04,104.04,104.04,104.04,3000000.0
2008-06-30 22:21:00,104.04,104.05,103.98,104.01,124600000.0
2008-06-30 22:22:00,104.01,104.02,103.98,104.01,183100000.0
2008-06-30 22:23:00,104.01,104.03,103.99,104.01,60000000.0
2008-06-30 22:24:00,104.01,104.03,103.965,103.965,217000000.0
2008-06-30 22:25:00,103.97,104.0,103.955,103.96,144300000.0
2008-06-30 22:26:00,103.965,103.99,103.96,103.96,17200000.0
2008-06-30 22:27:00,103.96,103.99,103.96,103.96,27200000.0
2008-06-30 22:28:00,103.95,103.95,103.94,103.95,13000000.0
2008-06-30 22:29:00,103.94,103.97,103.89,103.94,154800000.0
2008-06-30 22:30:00,103.94,104.005,103.935,104.0,170500000.0
2008-06-30 22:31:00,103.97,104.01,103.96,103.97,220800000.0
2008-06-30 22:32:00,103.98,104.01,103.96,103.98,107200000.0
2008-06-30 22:33:00,103.98,104.01,103.965,103.98,126700000.0
2008-06-30 22:34:00,103.98,104.04,103.975,104.015,132600000.0
2008-06-30 22:35:00,104.02,104.03,103.97,103.97,88100000.0
2008-06-30 22:36:00,103.97,104.01,103.94,103.97,180300000.0
2008-06-30 22:37:00,103.965,104.01,103.96,104.0,246300000.0
2008-06-30 22:38:00,104.0,104.0,103.91,103.96,146400000.0
2008-06-30 22:39:00,103.96,103.99,103.93,103.945,94800000.0
2008-06-30 22:40:00,103.95,103.96,103.95,103.96,3000000.0
2008-06-30 22:41:00,103.97,104.0,103.97,103.99,20000000.0
2008-06-30 22:42:00,103.98,103.98,103.96,103.97,20100000.0
2008-06-30 22:43:00,103.97,103.97,103.93,103.93,26800000.0
2008-06-30 22:44:00,103.92,103.96,103.91,103.92,99500000.0
2008-06-30 22:45:00,103.92,103.92,103.88,103.91,38000000.0
2008-06-30 22:46:00,103.91,103.93,103.895,103.895,63600000.0
2008-06-30 22:47:00,103.895,103.91,103.875,103.91,107800000.0
2008-06-30 22:48:00,103.94,103.98,103.93,103.94,132400000.0
2008-06-30 22:49:00,103.94,103.97,103.94,103.96,22500000.0
2008-06-30 22:50:00,103.96,103.98,103.96,103.98,6000000.0
2008-06-30 22:51:00,103.98,103.98,103.95,103.95,125000000.0
2008-06-30 22:52:00,103.95,103.99,103.945,103.97,118100000.0
2008-06-30 22:53:00,103.97,103.99,103.94,103.98,77800000.0
2008-06-30 22:54:00,103.97,103.99,103.97,103.99,45000000.0
2008-06-30 22:55:00,103.99,103.99,103.95,103.95,70800000.0
2008-06-30 22:56:00,103.96,104.0,103.96,104.0,125900000.0
2008-06-30 22:57:00,103.99,104.0,103.97,103.98,75100000.0
2008-06-30 22:58:00,103.98,103.99,103.98,103.99,41000000.0
2008-06-30 22:59:00,103.99,103.99,103.92,103.92,222599996.0
2008-06-30 23:00:00,103.92,103.94,103.89,103.93,57700000.0
2008-06-30 23:01:00,103.96,103.96,103.96,103.96,9700000.0
2008-06-30 23:02:00,103.98,104.0,103.98,103.98,44600000.0
2008-06-30 23:03:00,103.98,104.01,103.93,103.93,97600000.0
2008-06-30 23:04:00,103.94,104.0,103.94,103.945,39700000.0
2008-06-30 23:05:00,103.95,104.02,103.935,103.95,54000000.0
2008-06-30 23:06:00,103.95,104.02,103.94,103.96,99600000.0
2008-06-30 23:07:00,103.955,103.97,103.95,103.965,104700000.0
2008-06-30 23:08:00,103.96,103.99,103.945,103.945,176700000.0
2008-06-30 23:09:00,103.94,103.945,103.865,103.91,123200000.0
2008-06-30 23:10:00,103.91,103.92,103.87,103.875,132200000.0
2008-06-30 23:11:00,103.875,103.895,103.82,103.845,56800000.0
2008-06-30 23:12:00,103.85,103.875,103.83,103.85,120700000.0
2008-06-30 23:13:00,103.85,103.865,103.84,103.85,76100000.0
2008-06-30 23:14:00,103.85,103.85,103.85,103.85,60000000.0
2008-06-30 23:15:00,103.84,103.87,103.835,103.835,101600000.0
2008-06-30 23:16:00,103.84,103.86,103.82,103.82,120900000.0
2008-06-30 23:17:00,103.82,103.865,103.82,103.855,111900000.0
2008-06-30 23:18:00,103.845,103.865,103.82,103.83,65800000.0
2008-06-30 23:19:00,103.83,103.845,103.83,103.845,30200000.0
2008-06-30 23:20:00,103.84,103.84,103.835,103.84,24000000.0
2008-06-30 23:21:00,103.855,103.89,103.845,103.885,205600000.0
2008-06-30 23:22:00,103.865,103.9,103.86,103.87,107000000.0
2008-06-30 23:23:00,103.875,103.875,103.855,103.875,19200000.0
2008-06-30 23:24:00,103.865,103.89,103.865,103.89,20800000.0
2008-06-30 23:25:00,103.895,103.91,103.88,103.885,68800000.0
2008-06-30 23:26:00,103.895,103.9,103.88,103.88,43600000.0
2008-06-30 23:27:00,103.88,103.885,103.88,103.885,10200000.0
2008-06-30 23:28:00,103.875,103.88,103.86,103.875,29400000.0
2008-06-30 23:29:00,103.88,103.88,103.88,103.88,7200000.0
2008-06-30 23:30:00,103.875,103.92,103.87,103.9,126200000.0
2008-06-30 23:31:00,103.9,103.92,103.9,103.92,67500000.0
2008-06-30 23:32:00,103.92,103.92,103.92,103.92,2000000.0
2008-06-30 23:33:00,103.92,103.92,103.88,103.88,71700000.0
2008-06-30 23:34:00,103.91,103.91,103.91,103.91,23100000.0
2008-06-30 23:35:00,103.91,103.91,103.88,103.9,137800000.0
2008-06-30 23:36:00,103.9,103.9,103.88,103.89,108100000.0
2008-06-30 23:37:00,103.89,103.905,103.87,103.89,124000000.0
2008-06-30 23:38:00,103.89,103.945,103.88,103.885,228700000.0
2008-06-30 23:39:00,103.89,103.94,103.89,103.93,253200000.0
2008-06-30 23:40:00,103.93,103.96,103.93,103.93,121900000.0
2008-06-30 23:41:00,103.93,103.94,103.93,103.935,94700000.0
2008-06-30 23:42:00,103.93,103.93,103.93,103.93,20100000.0
2008-06-30 23:45:00,103.93,103.96,103.93,103.94,51600000.0
2008-06-30 23:46:00,103.94,103.94,103.93,103.94,33200000.0
2008-06-30 23:47:00,103.945,103.945,103.945,103.945,4800000.0
2008-06-30 23:48:00,103.94,103.95,103.935,103.95,29800000.0
2008-06-30 23:49:00,103.975,103.98,103.965,103.98,19200000.0
2008-06-30 23:50:00,103.98,103.98,103.95,103.95,34300000.0
2008-06-30 23:51:00,103.955,103.97,103.9,103.92,71100000.0
2008-06-30 23:52:00,103.915,103.92,103.88,103.89,116600000.0
2008-06-30 23:53:00,103.88,103.89,103.86,103.89,101000000.0
2008-06-30 23:54:00,103.89,103.89,103.875,103.89,28800000.0
2008-06-30 23:55:00,103.885,103.89,103.885,103.885,14400000.0
2008-06-30 23:56:00,103.89,103.89,103.89,103.89,4800000.0
2008-06-30 23:57:00,103.885,103.89,103.885,103.89,9600000.0
2008-06-30 23:58:00,103.89,103.9,103.89,103.9,35000000.0
2008-06-30 23:59:00,103.9,103.92,103.88,103.895,79400000.0
2008-07-01 00:00:00,103.9,103.935,103.9,103.93,82900000.0
2008-07-01 00:01:00,103.93,103.98,103.93,103.965,215500001.0
2008-07-01 00:02:00,103.95,103.985,103.95,103.965,132900000.0
2008-07-01 00:03:00,103.97,103.97,103.95,103.96,114400000.0
2008-07-01 00:04:00,103.955,103.955,103.935,103.95,137400001.0
2008-07-01 00:05:00,103.945,103.975,103.945,103.97,193300000.0
2008-07-01 00:06:00,103.97,104.01,103.945,104.005,283700000.0
2008-07-01 00:07:00,104.01,104.05,103.98,104.05,344500001.0
2008-07-01 00:08:00,104.05,104.095,104.02,104.02,367300004.0
2008-07-01 00:09:00,104.02,104.07,104.0,104.015,197300000.0
2008-07-01 00:10:00,104.01,104.015,104.0,104.0,162100001.0
2008-07-01 00:11:00,104.0,104.02,103.995,104.02,68000000.0
2008-07-01 00:12:00,104.02,104.02,103.98,103.98,121900000.0
2008-07-01 00:13:00,103.98,103.995,103.98,103.98,46700000.0
2008-07-01 00:14:00,103.98,103.98,103.98,103.98,4800000.0
2008-07-01 00:15:00,103.985,103.995,103.965,103.97,76800000.0
2008-07-01 00:16:00,103.965,104.025,103.965,104.015,86000000.0
2008-07-01 00:17:00,104.01,104.015,104.01,104.015,9600000.0
2008-07-01 00:18:00,104.02,104.03,104.02,104.02,36600000.0
2008-07-01 00:19:00,104.02,104.02,104.02,104.02,4800000.0
2008-07-01 00:20:00,104.02,104.02,104.015,104.02,32400000.0
2008-07-01 00:21:00,104.025,104.025,104.025,104.025,4800000.0
2008-07-01 00:22:00,104.03,104.045,104.025,104.03,50000000.0
2008-07-01 00:23:00,104.03,104.035,104.02,104.035,28800000.0
2008-07-01 00:24:00,104.025,104.035,104.025,104.035,19200000.0
2008-07-01 00:26:00,104.035,104.05,104.035,104.05,15400000.0
2008-07-01 00:27:00,104.05,104.055,104.05,104.05,24800000.0
2008-07-01 00:28:00,104.05,104.055,104.03,104.045,136800000.0
2008-07-01 00:29:00,104.05,104.06,104.04,104.055,83400000.0
2008-07-01 00:30:00,104.055,104.07,104.055,104.07,19200000.0
2008-07-01 00:31:00,104.07,104.07,104.065,104.065,53600000.0
2008-07-01 00:32:00,104.065,104.065,104.06,104.06,10200000.0
2008-07-01 00:33:00,104.06,104.065,104.055,104.06,29100000.0
2008-07-01 00:34:00,104.07,104.07,104.06,104.065,63100000.0
2008-07-01 00:35:00,104.08,104.1,104.08,104.095,52600000.0
2008-07-01 00:36:00,104.1,104.11,104.095,104.1,64100000.0
2008-07-01 00:37:00,104.11,104.11,104.1,104.1,11400000.0
2008-07-01 00:38:00,104.11,104.11,104.1,104.1,64800000.0
2008-07-01 00:39:00,104.1,104.1,104.1,104.1,12400000.0
2008-07-01 00:40:00,104.1,104.1,104.1,104.1,27700000.0
2008-07-01 00:41:00,104.1,104.115,104.1,104.115,68800000.0
2008-07-01 00:42:00,104.115,104.125,104.105,104.125,125000000.0
2008-07-01 00:43:00,104.12,104.145,104.075,104.08,107300000.0
2008-07-01 00:44:00,104.085,104.095,104.075,104.09,20200000.0
2008-07-01 00:46:00,104.095,104.12,104.08,104.08,126300000.0
2008-07-01 00:47:00,104.08,104.085,104.08,104.08,23900000.0
2008-07-01 00:49:00,104.08,104.08,104.045,104.045,50800000.0
2008-07-01 00:50:00,104.05,104.055,104.05,104.055,33400000.0
2008-07-01 00:51:00,104.055,104.075,104.055,104.075,53800000.0
2008-07-01 00:52:00,104.075,104.08,104.07,104.07,112800000.0
2008-07-01 00:53:00,104.07,104.09,104.07,104.07,80900000.0
2008-07-01 00:54:00,104.08,104.085,104.07,104.08,92200000.0
2008-07-01 00:55:00,104.08,104.08,104.07,104.08,97100000.0
2008-07-01 00:56:00,104.07,104.07,104.045,104.045,70200000.0
2008-07-01 00:57:00,104.05,104.055,104.045,104.055,63200000.0
2008-07-01 00:58:00,104.05,104.055,104.05,104.055,30400000.0
2008-07-01 00:59:00,104.06,104.105,104.06,104.07,36500000.0
2008-07-01 01:00:00,104.07,104.14,104.07,104.1,89800000.0
2008-07-01 01:01:00,104.1,104.125,104.09,104.125,29600000.0
2008-07-01 01:02:00,104.12,104.12,104.095,104.11,24000000.0
2008-07-01 01:03:00,104.11,104.11,104.1,104.1,14400000.0
2008-07-01 01:04:00,104.095,104.105,104.09,104.09,33600000.0
2008-07-01 01:05:00,104.07,104.09,104.07,104.075,48700000.0
2008-07-01 01:06:00,104.08,104.1,104.08,104.095,38400000.0
2008-07-01 01:07:00,104.1,104.13,104.1,104.13,48000000.0
2008-07-01 01:08:00,104.115,104.145,104.1,104.105,71200000.0
2008-07-01 01:09:00,104.1,104.11,104.08,104.11,86500000.0
2008-07-01 01:10:00,104.105,104.12,104.105,104.12,80300000.0
2008-07-01 01:11:00,104.12,104.15,104.12,104.135,180000000.0
2008-07-01 01:12:00,104.14,104.15,104.13,104.13,99200000.0
2008-07-01 01:13:00,104.13,104.135,104.105,104.135,78200000.0
2008-07-01 01:14:00,104.135,104.135,104.115,104.125,22000000.0
2008-07-01 01:15:00,104.125,104.125,104.11,104.12,24000000.0
2008-07-01 01:16:00,104.12,104.12,104.115,104.12,14400000.0
2008-07-01 01:17:00,104.12,104.125,104.115,104.125,26800000.0
2008-07-01 01:19:00,104.14,104.145,104.12,104.12,113200000.0
2008-07-01 01:20:00,104.12,104.135,104.12,104.125,72900000.0
2008-07-01 01:21:00,104.125,104.165,104.12,104.15,134100000.0
2008-07-01 01:22:00,104.15,104.16,104.14,104.14,60300000.0
2008-07-01 01:23:00,104.14,104.15,104.14,104.14,121900000.0
2008-07-01 01:24:00,104.14,104.155,104.14,104.14,106300000.0
2008-07-01 01:25:00,104.14,104.14,104.125,104.125,92200000.0
2008-07-01 01:26:00,104.125,104.155,104.125,104.14,153500000.0
2008-07-01 01:27:00,104.14,104.14,104.13,104.13,65500000.0
2008-07-01 01:28:00,104.13,104.135,104.115,104.115,34500000.0
2008-07-01 01:29:00,104.12,104.125,104.12,104.12,67800000.0
2008-07-01 01:30:00,104.12,104.12,104.11,104.12,55800000.0
2008-07-01 01:31:00,104.12,104.12,104.12,104.12,3000000.0
2008-07-01 01:32:00,104.12,104.125,104.12,104.125,25600000.0
2008-07-01 01:33:00,104.13,104.14,104.125,104.13,48800000.0
2008-07-01 01:34:00,104.135,104.14,104.13,104.135,52800000.0
2008-07-01 01:35:00,104.14,104.165,104.13,104.145,129300000.0
2008-07-01 01:36:00,104.145,104.145,104.14,104.145,57000000.0
2008-07-01 01:37:00,104.14,104.16,104.135,104.15,101700000.0
2008-07-01 01:38:00,104.155,104.155,104.11,104.13,70700000.0
2008-07-01 01:39:00,104.13,104.135,104.115,104.115,99800000.0
2008-07-01 01:40:00,104.115,104.13,104.11,104.125,118300000.0
2008-07-01 01:41:00,104.125,104.13,104.125,104.13,38400000.0
2008-07-01 01:42:00,104.13,104.13,104.115,104.125,79000000.0
2008-07-01 01:43:00,104.125,104.145,104.125,104.135,73800000.0
2008-07-01 01:44:00,104.13,104.15,104.13,104.13,95000000.0
2008-07-01 01:45:00,104.13,104.135,104.11,104.11,50600000.0
2008-07-01 01:46:00,104.11,104.11,104.085,104.085,41300000.0
2008-07-01 01:47:00,104.085,104.085,104.075,104.08,32900000.0
2008-07-01 01:48:00,104.08,104.08,104.07,104.07,31600000.0
2008-07-01 01:49:00,104.07,104.08,104.03,104.04,178600005.0
2008-07-01 01:50:00,104.05,104.05,103.925,103.93,440700000.0
2008-07-01 01:51:00,103.93,103.955,103.92,103.955,269600000.0
2008-07-01 01:52:00,103.95,103.965,103.91,103.915,215200000.0
2008-07-01 01:53:00,103.91,103.94,103.905,103.935,382500000.0
2008-07-01 01:54:00,103.93,103.935,103.92,103.93,129200000.0
2008-07-01 01:55:00,103.93,103.93,103.87,103.87,239300000.0
2008-07-01 01:56:00,103.87,103.87,103.83,103.87,385500000.0
2008-07-01 01:57:00,103.88,103.93,103.87,103.92,293200000.0
2008-07-01 01:58:00,103.92,103.95,103.915,103.915,270200000.0
2008-07-01 01:59:00,103.91,103.91,103.89,103.91,246100000.0
2008-07-01 02:00:00,103.91,103.93,103.89,103.91,387900000.0
2008-07-01 02:01:00,103.91,103.91,103.855,103.865,173000000.0
2008-07-01 02:02:00,103.86,103.88,103.82,103.87,275400000.0
2008-07-01 02:03:00,103.88,103.91,103.88,103.91,154400000.0
2008-07-01 02:04:00,103.91,103.91,103.89,103.905,159700000.0
2008-07-01 02:05:00,103.905,103.99,103.9,103.99,197200000.0
2008-07-01 02:06:00,103.99,103.99,103.945,103.96,191900000.0
2008-07-01 02:07:00,103.955,104.005,103.955,103.98,249400000.0
2008-07-01 02:08:00,103.98,104.005,103.955,103.96,268200000.0
2008-07-01 02:09:00,103.965,103.97,103.95,103.95,207800000.0
2008-07-01 02:10:00,103.955,103.975,103.955,103.975,266600000.0
2008-07-01 02:11:00,103.975,103.975,103.945,103.955,149500000.0
2008-07-01 02:12:00,103.95,104.005,103.945,103.99,197700000.0
2008-07-01 02:13:00,103.99,104.015,103.99,103.995,89100000.0
2008-07-01 02:14:00,104.0,104.055,104.0,104.03,123900000.0
2008-07-01 02:15:00,104.02,104.025,104.015,104.025,57700000.0
2008-07-01 02:16:00,104.03,104.03,104.015,104.025,97700000.0
2008-07-01 02:17:00,104.03,104.065,104.03,104.065,223300000.0
2008-07-01 02:18:00,104.06,104.08,104.045,104.065,285800000.0
2008-07-01 02:19:00,104.06,104.065,104.05,104.06,81500000.0
2008-07-01 02:20:00,104.065,104.07,104.05,104.05,35700000.0
2008-07-01 02:21:00,104.055,104.12,104.055,104.1,348100000.0
2008-07-01 02:22:00,104.11,104.12,104.11,104.11,54700000.0
2008-07-01 02:23:00,104.11,104.11,104.08,104.095,196100000.0
2008-07-01 02:24:00,104.09,104.095,104.085,104.09,127500000.0
2008-07-01 02:25:00,104.09,104.11,104.08,104.105,101100000.0
2008-07-01 02:26:00,104.11,104.13,104.11,104.125,113800000.0
2008-07-01 02:27:00,104.125,104.125,104.115,104.12,19200000.0
2008-07-01 02:28:00,104.115,104.125,104.115,104.125,14400000.0
2008-07-01 02:29:00,104.12,104.125,104.1,104.115,79000000.0
2008-07-01 02:30:00,104.11,104.125,104.095,104.095,80900000.0
2008-07-01 02:31:00,104.09,104.095,104.07,104.095,230300000.0
2008-07-01 02:32:00,104.1,104.105,104.09,104.105,46000000.0
2008-07-01 02:33:00,104.095,104.1,104.095,104.095,14400000.0
2008-07-01 02:34:00,104.09,104.1,104.08,104.095,62400000.0
2008-07-01 02:35:00,104.1,104.11,104.095,104.11,29700000.0
2008-07-01 02:36:00,104.105,104.12,104.105,104.11,59400000.0
2008-07-01 02:37:00,104.11,104.14,104.095,104.12,104800000.0
2008-07-01 02:38:00,104.125,104.155,104.115,104.12,99900000.0
2008-07-01 02:39:00,104.115,104.15,104.115,104.145,97900000.0
2008-07-01 02:40:00,104.15,104.16,104.145,104.145,63200000.0
2008-07-01 02:41:00,104.145,104.155,104.145,104.155,72900000.0
2008-07-01 02:42:00,104.15,104.16,104.145,104.16,82500000.0
2008-07-01 02:43:00,104.165,104.165,104.14,104.165,63300000.0
2008-07-01 02:44:00,104.16,104.165,104.155,104.155,48000000.0
2008-07-01 02:45:00,104.15,104.15,104.13,104.145,35200000.0
2008-07-01 02:46:00,104.15,104.165,104.15,104.155,17800000.0
2008-07-01 02:47:00,104.16,104.16,104.155,104.155,9600000.0
2008-07-01 02:48:00,104.15,104.155,104.145,104.155,22600000.0
2008-07-01 02:49:00,104.16,104.205,104.16,104.19,181200000.0
2008-07-01 02:50:00,104.19,104.195,104.16,104.175,125700000.0
2008-07-01 02:51:00,104.19,104.19,104.12,104.15,141000000.0
2008-07-01 02:52:00,104.155,104.18,104.145,104.145,126000000.0
2008-07-01 02:53:00,104.145,104.145,104.125,104.135,110600000.0
2008-07-01 02:54:00,104.14,104.145,104.105,104.13,153300000.0
2008-07-01 02:55:00,104.135,104.145,104.12,104.14,176400000.0
2008-07-01 02:56:00,104.145,104.19,104.125,104.13,257300000.0
2008-07-01 02:57:00,104.135,104.16,104.13,104.15,408700000.0
2008-07-01 02:58:00,104.145,104.16,104.145,104.15,195700000.0
2008-07-01 02:59:00,104.15,104.155,104.125,104.125,120000000.0
2008-07-01 03:00:00,104.125,104.14,104.11,104.11,158000000.0
2008-07-01 03:01:00,104.11,104.13,104.1,104.13,127500000.0
2008-07-01 03:02:00,104.125,104.13,104.12,104.12,88600000.0
2008-07-01 03:03:00,104.12,104.12,104.115,104.12,21400000.0
2008-07-01 03:04:00,104.12,104.12,104.11,104.11,146100000.0
2008-07-01 03:05:00,104.115,104.125,104.115,104.125,33600000.0
2008-07-01 03:06:00,104.125,104.125,104.115,104.12,34800000.0
2008-07-01 03:07:00,104.12,104.13,104.12,104.125,87000000.0
2008-07-01 03:08:00,104.125,104.145,104.12,104.12,182800000.0
2008-07-01 03:09:00,104.125,104.13,104.11,104.13,69400000.0
2008-07-01 03:10:00,104.13,104.13,104.11,104.12,190600000.0
2008-07-01 03:11:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-01 03:12:00,104.12,104.12,104.12,104.12,5400000.0
2008-07-01 03:13:00,104.12,104.12,104.115,104.12,34800000.0
2008-07-01 03:14:00,104.12,104.13,104.12,104.13,11400000.0
2008-07-01 03:15:00,104.13,104.14,104.13,104.14,30600000.0
2008-07-01 03:16:00,104.145,104.16,104.14,104.16,44400000.0
2008-07-01 03:17:00,104.16,104.185,104.14,104.15,133000000.0
2008-07-01 03:18:00,104.145,104.185,104.14,104.185,115200000.0
2008-07-01 03:19:00,104.18,104.195,104.18,104.195,24000000.0
2008-07-01 03:20:00,104.19,104.195,104.185,104.195,57600000.0
2008-07-01 03:21:00,104.19,104.195,104.18,104.19,24200000.0
2008-07-01 03:22:00,104.18,104.19,104.18,104.18,62400000.0
2008-07-01 03:23:00,104.19,104.19,104.175,104.185,62400000.0
2008-07-01 03:24:00,104.185,104.185,104.175,104.18,24000000.0
2008-07-01 03:25:00,104.18,104.245,104.18,104.23,285000000.0
2008-07-01 03:26:00,104.24,104.29,104.24,104.29,169500000.0
2008-07-01 03:27:00,104.285,104.285,104.225,104.245,227100000.0
2008-07-01 03:28:00,104.25,104.25,104.2,104.225,115200000.0
2008-07-01 03:29:00,104.22,104.23,104.21,104.21,124800000.0
2008-07-01 03:30:00,104.205,104.24,104.195,104.24,72000000.0
2008-07-01 03:31:00,104.235,104.25,104.225,104.235,74900000.0
2008-07-01 03:32:00,104.245,104.245,104.23,104.23,63200000.0
2008-07-01 03:33:00,104.23,104.235,104.225,104.225,47700000.0
2008-07-01 03:34:00,104.23,104.24,104.22,104.22,66300000.0
2008-07-01 03:35:00,104.22,104.245,104.22,104.245,82900000.0
2008-07-01 03:36:00,104.24,104.26,104.235,104.255,119500000.0
2008-07-01 03:37:00,104.255,104.255,104.24,104.245,16600000.0
2008-07-01 03:38:00,104.245,104.255,104.22,104.235,120600000.0
2008-07-01 03:39:00,104.23,104.245,104.215,104.235,111300000.0
2008-07-01 03:40:00,104.24,104.245,104.19,104.235,102300000.0
2008-07-01 03:41:00,104.23,104.235,104.18,104.18,81600000.0
2008-07-01 03:42:00,104.185,104.2,104.18,104.18,72000000.0
2008-07-01 03:43:00,104.185,104.19,104.18,104.18,38400000.0
2008-07-01 03:44:00,104.17,104.18,104.17,104.17,19200000.0
2008-07-01 03:45:00,104.175,104.18,104.17,104.17,19200000.0
2008-07-01 03:46:00,104.165,104.165,104.145,104.145,43200000.0
2008-07-01 03:47:00,104.15,104.15,104.135,104.14,87000000.0
2008-07-01 03:48:00,104.14,104.155,104.135,104.155,63000000.0
2008-07-01 03:49:00,104.15,104.16,104.15,104.155,52800000.0
2008-07-01 03:50:00,104.16,104.17,104.14,104.145,72000000.0
2008-07-01 03:51:00,104.14,104.145,104.135,104.145,24600000.0
2008-07-01 03:52:00,104.14,104.145,104.14,104.145,9600000.0
2008-07-01 03:53:00,104.15,104.15,104.15,104.15,4800000.0
2008-07-01 03:54:00,104.145,104.16,104.145,104.16,11800000.0
2008-07-01 03:55:00,104.16,104.17,104.16,104.16,17200000.0
2008-07-01 03:56:00,104.16,104.18,104.16,104.17,42400000.0
2008-07-01 03:57:00,104.17,104.18,104.17,104.17,10000000.0
2008-07-01 03:58:00,104.17,104.17,104.16,104.17,8400000.0
2008-07-01 03:59:00,104.17,104.19,104.16,104.19,29200000.0
2008-07-01 04:00:00,104.2,104.2,104.155,104.155,39200000.0
2008-07-01 04:01:00,104.15,104.15,104.14,104.14,48000000.0
2008-07-01 04:02:00,104.15,104.15,104.09,104.09,96000000.0
2008-07-01 04:03:00,104.095,104.1,104.08,104.08,48000000.0
2008-07-01 04:04:00,104.085,104.115,104.08,104.115,28800000.0
2008-07-01 04:05:00,104.12,104.12,104.115,104.115,38400000.0
2008-07-01 04:06:00,104.12,104.14,104.105,104.14,33600000.0
2008-07-01 04:07:00,104.145,104.15,104.14,104.15,38400000.0
2008-07-01 04:08:00,104.155,104.17,104.155,104.155,43200000.0
2008-07-01 04:09:00,104.16,104.16,104.14,104.16,67200000.0
2008-07-01 04:10:00,104.16,104.16,104.135,104.14,43200000.0
2008-07-01 04:11:00,104.14,104.15,104.14,104.15,56200000.0
2008-07-01 04:12:00,104.15,104.16,104.14,104.16,122000000.0
2008-07-01 04:13:00,104.16,104.16,104.15,104.16,32600000.0
2008-07-01 04:14:00,104.17,104.17,104.17,104.17,7400000.0
2008-07-01 04:15:00,104.17,104.19,104.16,104.19,99800000.0
2008-07-01 04:16:00,104.2,104.2,104.19,104.19,7000000.0
2008-07-01 04:17:00,104.18,104.21,104.18,104.2,61400000.0
2008-07-01 04:18:00,104.2,104.22,104.2,104.21,104800000.0
2008-07-01 04:19:00,104.22,104.24,104.2,104.21,143600000.0
2008-07-01 04:20:00,104.205,104.205,104.2,104.205,25200000.0
2008-07-01 04:21:00,104.2,104.215,104.2,104.205,26800000.0
2008-07-01 04:22:00,104.2,104.205,104.17,104.17,48600000.0
2008-07-01 04:23:00,104.16,104.16,104.16,104.16,70800000.0
2008-07-01 04:25:00,104.2,104.215,104.15,104.16,70800000.0
2008-07-01 04:27:00,104.155,104.165,104.09,104.1,157000000.0
2008-07-01 04:28:00,104.105,104.105,104.09,104.095,43200000.0
2008-07-01 04:29:00,104.09,104.095,104.085,104.085,28800000.0
2008-07-01 04:30:00,104.09,104.095,104.075,104.095,188800000.0
2008-07-01 04:31:00,104.095,104.1,104.06,104.09,166300000.0
2008-07-01 04:32:00,104.095,104.1,104.08,104.085,53400000.0
2008-07-01 04:33:00,104.085,104.095,104.065,104.07,152000000.0
2008-07-01 04:34:00,104.07,104.07,104.05,104.065,107900000.0
2008-07-01 04:35:00,104.055,104.065,104.04,104.06,74300000.0
2008-07-01 04:36:00,104.065,104.065,104.065,104.065,4800000.0
2008-07-01 04:37:00,104.06,104.06,104.05,104.06,67200000.0
2008-07-01 04:38:00,104.06,104.07,104.055,104.06,36400000.0
2008-07-01 04:39:00,104.06,104.07,104.06,104.06,134300000.0
2008-07-01 04:40:00,104.065,104.085,104.06,104.08,121000000.0
2008-07-01 04:41:00,104.08,104.095,104.07,104.08,104200000.0
2008-07-01 04:42:00,104.08,104.1,104.08,104.095,82000000.0
2008-07-01 04:43:00,104.1,104.1,104.09,104.09,129600000.0
2008-07-01 04:44:00,104.09,104.14,104.09,104.14,94300000.0
2008-07-01 04:45:00,104.14,104.14,104.14,104.14,17200000.0
2008-07-01 04:46:00,104.14,104.15,104.13,104.14,58800000.0
2008-07-01 04:47:00,104.145,104.145,104.13,104.14,90500000.0
2008-07-01 04:48:00,104.14,104.145,104.13,104.14,73700000.0
2008-07-01 04:49:00,104.14,104.15,104.14,104.145,95800000.0
2008-07-01 04:50:00,104.145,104.15,104.145,104.15,9600000.0
2008-07-01 04:51:00,104.145,104.155,104.145,104.145,83400000.0
2008-07-01 04:52:00,104.145,104.15,104.135,104.14,77800000.0
2008-07-01 04:53:00,104.14,104.14,104.11,104.125,119800000.0
2008-07-01 04:54:00,104.12,104.12,104.12,104.12,15400000.0
2008-07-01 04:55:00,104.12,104.12,104.11,104.12,9000000.0
2008-07-01 04:56:00,104.12,104.12,104.12,104.12,4000000.0
2008-07-01 04:57:00,104.12,104.12,104.11,104.11,6000000.0
2008-07-01 04:58:00,104.1,104.1,104.09,104.09,15800000.0
2008-07-01 04:59:00,104.09,104.11,104.08,104.08,114900000.0
2008-07-01 05:00:00,104.08,104.11,104.08,104.1,127600000.0
2008-07-01 05:01:00,104.1,104.125,104.1,104.11,143900000.0
2008-07-01 05:02:00,104.105,104.115,104.045,104.09,175600000.0
2008-07-01 05:03:00,104.09,104.095,104.075,104.08,44700000.0
2008-07-01 05:04:00,104.085,104.085,104.08,104.08,9600000.0
2008-07-01 05:05:00,104.08,104.08,104.06,104.06,71000000.0
2008-07-01 05:06:00,104.06,104.065,104.035,104.05,89600000.0
2008-07-01 05:07:00,104.05,104.05,104.04,104.05,18200000.0
2008-07-01 05:08:00,104.05,104.07,104.045,104.045,43000000.0
2008-07-01 05:09:00,104.04,104.06,104.04,104.05,77300000.0
2008-07-01 05:10:00,104.05,104.07,104.05,104.06,106300000.0
2008-07-01 05:11:00,104.06,104.12,104.06,104.12,136000000.0
2008-07-01 05:12:00,104.12,104.155,104.115,104.155,103800000.0
2008-07-01 05:13:00,104.15,104.16,104.12,104.12,103300000.0
2008-07-01 05:14:00,104.12,104.16,104.12,104.15,106900000.0
2008-07-01 05:15:00,104.15,104.155,104.15,104.155,22000000.0
2008-07-01 05:16:00,104.16,104.17,104.16,104.17,63700000.0
2008-07-01 05:17:00,104.165,104.21,104.165,104.21,45400000.0
2008-07-01 05:18:00,104.2,104.21,104.2,104.21,61000000.0
2008-07-01 05:19:00,104.205,104.21,104.19,104.21,44400000.0
2008-07-01 05:20:00,104.21,104.21,104.185,104.19,97200000.0
2008-07-01 05:21:00,104.21,104.24,104.185,104.24,142200000.0
2008-07-01 05:22:00,104.24,104.24,104.23,104.23,73600000.0
2008-07-01 05:23:00,104.23,104.23,104.2,104.2,122800000.0
2008-07-01 05:24:00,104.2,104.205,104.2,104.205,11200000.0
2008-07-01 05:25:00,104.205,104.21,104.195,104.195,64800000.0
2008-07-01 05:26:00,104.19,104.2,104.18,104.195,74400000.0
2008-07-01 05:27:00,104.19,104.19,104.155,104.16,292500000.0
2008-07-01 05:28:00,104.16,104.175,104.16,104.17,55300000.0
2008-07-01 05:29:00,104.17,104.17,104.12,104.12,141400000.0
2008-07-01 05:30:00,104.12,104.14,104.1,104.13,237800000.0
2008-07-01 05:31:00,104.13,104.14,104.09,104.09,65400000.0
2008-07-01 05:32:00,104.095,104.12,104.095,104.11,61800000.0
2008-07-01 05:33:00,104.11,104.11,104.11,104.11,6400000.0
2008-07-01 05:34:00,104.105,104.105,104.1,104.1,22400000.0
2008-07-01 05:35:00,104.1,104.11,104.08,104.095,173200000.0
2008-07-01 05:36:00,104.09,104.105,104.085,104.095,93000000.0
2008-07-01 05:37:00,104.105,104.105,104.095,104.095,39000000.0
2008-07-01 05:38:00,104.1,104.115,104.1,104.115,19800000.0
2008-07-01 05:39:00,104.115,104.115,104.105,104.105,28800000.0
2008-07-01 05:40:00,104.11,104.11,104.105,104.11,24000000.0
2008-07-01 05:41:00,104.115,104.115,104.11,104.115,30000000.0
2008-07-01 05:42:00,104.12,104.13,104.115,104.13,29400000.0
2008-07-01 05:43:00,104.125,104.145,104.125,104.13,47400000.0
2008-07-01 05:44:00,104.125,104.13,104.115,104.13,20400000.0
2008-07-01 05:45:00,104.13,104.15,104.13,104.14,42000000.0
2008-07-01 05:46:00,104.145,104.15,104.14,104.14,18000000.0
2008-07-01 05:47:00,104.14,104.14,104.115,104.115,30000000.0
2008-07-01 05:48:00,104.115,104.14,104.115,104.14,45300000.0
2008-07-01 05:49:00,104.14,104.15,104.13,104.15,59400000.0
2008-07-01 05:50:00,104.145,104.145,104.13,104.14,70000000.0
2008-07-01 05:51:00,104.14,104.14,104.14,104.14,12800000.0
2008-07-01 05:52:00,104.14,104.15,104.14,104.14,17800000.0
2008-07-01 05:53:00,104.135,104.135,104.12,104.12,44200000.0
2008-07-01 05:54:00,104.125,104.13,104.11,104.11,71200000.0
2008-07-01 05:55:00,104.11,104.11,104.09,104.09,78000000.0
2008-07-01 05:56:00,104.09,104.1,104.08,104.09,66000000.0
2008-07-01 05:57:00,104.1,104.1,104.1,104.1,6400000.0
2008-07-01 05:59:00,104.1,104.12,104.1,104.11,127400000.0
2008-07-01 06:00:00,104.11,104.11,104.1,104.11,30000000.0
2008-07-01 06:01:00,104.11,104.11,104.095,104.1,70800000.0
2008-07-01 06:02:00,104.1,104.1,104.08,104.085,90000000.0
2008-07-01 06:03:00,104.08,104.1,104.07,104.07,80500000.0
2008-07-01 06:04:00,104.07,104.1,104.07,104.095,70500000.0
2008-07-01 06:05:00,104.095,104.095,104.08,104.08,131000000.0
2008-07-01 06:06:00,104.08,104.08,104.07,104.08,31800000.0
2008-07-01 06:07:00,104.08,104.09,104.08,104.09,28000000.0
2008-07-01 06:08:00,104.1,104.1,104.1,104.1,2000000.0
2008-07-01 06:09:00,104.1,104.105,104.09,104.1,33600000.0
2008-07-01 06:10:00,104.1,104.115,104.095,104.1,105600000.0
2008-07-01 06:11:00,104.105,104.11,104.1,104.105,28800000.0
2008-07-01 06:12:00,104.105,104.11,104.08,104.08,111000000.0
2008-07-01 06:13:00,104.085,104.085,104.07,104.075,48000000.0
2008-07-01 06:14:00,104.07,104.08,104.07,104.075,28800000.0
2008-07-01 06:15:00,104.08,104.08,104.075,104.08,19800000.0
2008-07-01 06:16:00,104.08,104.08,104.08,104.08,11800000.0
2008-07-01 06:17:00,104.08,104.08,104.08,104.08,6400000.0
2008-07-01 06:18:00,104.08,104.08,104.075,104.075,5800000.0
2008-07-01 06:19:00,104.07,104.08,104.07,104.08,14000000.0
2008-07-01 06:20:00,104.09,104.09,104.08,104.09,39200000.0
2008-07-01 06:21:00,104.095,104.125,104.09,104.1,158400000.0
2008-07-01 06:22:00,104.1,104.1,104.09,104.095,85200000.0
2008-07-01 06:23:00,104.1,104.1,104.09,104.09,60000000.0
2008-07-01 06:24:00,104.09,104.09,104.09,104.09,3000000.0
2008-07-01 06:25:00,104.09,104.1,104.09,104.09,38000000.0
2008-07-01 06:26:00,104.08,104.09,104.07,104.07,59000000.0
2008-07-01 06:27:00,104.07,104.07,104.06,104.06,16400000.0
2008-07-01 06:28:00,104.05,104.06,104.05,104.06,55200000.0
2008-07-01 06:29:00,104.05,104.06,104.04,104.04,39000000.0
2008-07-01 06:30:00,104.04,104.08,104.04,104.08,70800000.0
2008-07-01 06:31:00,104.07,104.07,104.005,104.02,41700000.0
2008-07-01 06:32:00,104.03,104.055,103.99,103.99,146100000.0
2008-07-01 06:33:00,103.99,104.0,103.96,103.96,80400000.0
2008-07-01 06:34:00,103.96,103.97,103.95,103.96,126000000.0
2008-07-01 06:35:00,103.96,103.97,103.955,103.97,47600000.0
2008-07-01 06:36:00,103.97,103.98,103.97,103.98,28000000.0
2008-07-01 06:37:00,103.98,103.98,103.98,103.98,18000000.0
2008-07-01 06:38:00,103.98,104.01,103.98,103.99,38400000.0
2008-07-01 06:39:00,103.99,104.0,103.99,104.0,6000000.0
2008-07-01 06:40:00,104.0,104.02,104.0,104.01,17000000.0
2008-07-01 06:41:00,104.01,104.02,104.01,104.01,5000000.0
2008-07-01 06:42:00,104.01,104.015,104.0,104.0,69100000.0
2008-07-01 06:43:00,104.0,104.01,104.0,104.01,6000000.0
2008-07-01 06:44:00,104.01,104.02,104.01,104.02,15200000.0
2008-07-01 06:45:00,104.04,104.05,104.02,104.04,140600000.0
2008-07-01 06:46:00,104.04,104.05,104.03,104.03,23400000.0
2008-07-01 06:47:00,104.03,104.03,104.01,104.01,23800000.0
2008-07-01 06:48:00,104.01,104.01,104.0,104.0,41700000.0
2008-07-01 06:49:00,104.005,104.02,104.0,104.01,273000000.0
2008-07-01 06:50:00,104.01,104.01,104.0,104.0,74400000.0
2008-07-01 06:51:00,104.0,104.01,104.0,104.0,67600000.0
2008-07-01 06:52:00,104.01,104.01,103.98,103.98,99400000.0
2008-07-01 06:53:00,103.98,104.0,103.98,104.0,48100000.0
2008-07-01 06:54:00,103.995,104.01,103.99,104.01,83800000.0
2008-07-01 06:55:00,104.01,104.02,104.01,104.02,18000000.0
2008-07-01 06:56:00,104.02,104.02,104.0,104.01,41800000.0
2008-07-01 06:57:00,104.0,104.01,104.0,104.0,24600000.0
2008-07-01 06:58:00,104.0,104.01,104.0,104.0,33200000.0
2008-07-01 06:59:00,104.0,104.04,104.0,104.04,164700000.0
2008-07-01 07:00:00,104.04,104.06,104.04,104.04,23000000.0
2008-07-01 07:01:00,104.04,104.05,104.01,104.02,74300000.0
2008-07-01 07:02:00,104.02,104.02,104.01,104.01,41000000.0
2008-07-01 07:03:00,104.01,104.03,104.01,104.02,22900000.0
2008-07-01 07:04:00,104.01,104.01,104.01,104.01,11200000.0
2008-07-01 07:06:00,104.01,104.02,104.01,104.02,19500000.0
2008-07-01 07:07:00,104.02,104.05,104.02,104.02,69900000.0
2008-07-01 07:08:00,104.01,104.05,104.01,104.05,77300000.0
2008-07-01 07:09:00,104.05,104.06,104.02,104.03,99400000.0
2008-07-01 07:10:00,104.03,104.05,104.03,104.04,40600000.0
2008-07-01 07:11:00,104.03,104.03,104.03,104.03,10200000.0
2008-07-01 07:12:00,104.025,104.03,104.01,104.01,89600000.0
2008-07-01 07:13:00,104.005,104.005,103.98,103.99,87400000.0
2008-07-01 07:14:00,104.0,104.0,103.98,103.98,46400000.0
2008-07-01 07:15:00,103.99,104.01,103.985,104.0,38600000.0
2008-07-01 07:16:00,104.005,104.01,103.99,104.01,42400000.0
2008-07-01 07:17:00,104.0,104.01,104.0,104.01,34800000.0
2008-07-01 07:18:00,104.0,104.02,103.96,103.96,115600000.0
2008-07-01 07:19:00,103.96,103.96,103.92,103.94,160200000.0
2008-07-01 07:20:00,103.94,103.95,103.92,103.93,138600000.0
2008-07-01 07:21:00,103.93,103.96,103.93,103.95,102200000.0
2008-07-01 07:22:00,103.95,103.96,103.95,103.95,55400000.0
2008-07-01 07:23:00,103.95,103.96,103.92,103.92,40600000.0
2008-07-01 07:24:00,103.92,103.93,103.87,103.88,284100000.0
2008-07-01 07:25:00,103.88,103.88,103.815,103.85,317500000.0
2008-07-01 07:26:00,103.84,103.85,103.76,103.775,321100000.0
2008-07-01 07:27:00,103.77,103.79,103.755,103.775,201700000.0
2008-07-01 07:28:00,103.775,103.795,103.765,103.785,144100000.0
2008-07-01 07:29:00,103.785,103.785,103.725,103.745,57800000.0
2008-07-01 07:30:00,103.745,103.755,103.73,103.745,115500000.0
2008-07-01 07:31:00,103.75,103.79,103.75,103.79,143600000.0
2008-07-01 07:32:00,103.79,103.805,103.79,103.8,61700000.0
2008-07-01 07:33:00,103.8,103.8,103.78,103.79,89300000.0
2008-07-01 07:34:00,103.79,103.8,103.77,103.77,84700000.0
2008-07-01 07:35:00,103.77,103.78,103.75,103.755,158800000.0
2008-07-01 07:36:00,103.75,103.76,103.725,103.735,115900000.0
2008-07-01 07:37:00,103.73,103.73,103.72,103.72,47000000.0
2008-07-01 07:38:00,103.72,103.72,103.69,103.72,143800000.0
2008-07-01 07:39:00,103.71,103.73,103.7,103.72,181300000.0
2008-07-01 07:40:00,103.705,103.725,103.685,103.695,254600000.0
2008-07-01 07:41:00,103.69,103.695,103.64,103.67,216800000.0
2008-07-01 07:42:00,103.68,103.69,103.67,103.68,48700000.0
2008-07-01 07:43:00,103.69,103.72,103.68,103.68,135200000.0
2008-07-01 07:44:00,103.68,103.69,103.66,103.69,84700000.0
2008-07-01 07:45:00,103.69,103.695,103.69,103.69,46200000.0
2008-07-01 07:46:00,103.695,103.71,103.69,103.7,88200000.0
2008-07-01 07:47:00,103.71,103.725,103.67,103.67,107000000.0
2008-07-01 07:48:00,103.66,103.67,103.64,103.67,71500000.0
2008-07-01 07:49:00,103.67,103.75,103.66,103.74,165200000.0
2008-07-01 07:50:00,103.74,103.74,103.72,103.73,41000000.0
2008-07-01 07:51:00,103.725,103.74,103.695,103.74,141800000.0
2008-07-01 07:52:00,103.74,103.75,103.74,103.75,26200000.0
2008-07-01 07:53:00,103.75,103.77,103.75,103.77,37400000.0
2008-07-01 07:54:00,103.76,103.77,103.76,103.77,38200000.0
2008-07-01 07:55:00,103.77,103.78,103.77,103.78,154800000.0
2008-07-01 07:56:00,103.78,103.86,103.78,103.83,111800000.0
2008-07-01 07:57:00,103.85,103.86,103.84,103.84,51000000.0
2008-07-01 07:58:00,103.84,103.85,103.79,103.84,135400000.0
2008-07-01 07:59:00,103.84,103.85,103.83,103.83,106400000.0
2008-07-01 08:00:00,103.83,103.83,103.75,103.79,108200000.0
2008-07-01 08:01:00,103.79,103.795,103.745,103.755,69800000.0
2008-07-01 08:02:00,103.75,103.785,103.735,103.75,38700000.0
2008-07-01 08:03:00,103.74,103.755,103.72,103.755,54000000.0
2008-07-01 08:04:00,103.75,103.75,103.725,103.73,260100000.0
2008-07-01 08:05:00,103.73,103.74,103.7,103.74,106800000.0
2008-07-01 08:06:00,103.74,103.745,103.72,103.72,100600000.0
2008-07-01 08:07:00,103.725,103.73,103.705,103.71,164000000.0
2008-07-01 08:08:00,103.71,103.805,103.69,103.805,283200000.0
2008-07-01 08:09:00,103.81,103.815,103.79,103.795,179700000.0
2008-07-01 08:10:00,103.79,103.795,103.74,103.755,195600000.0
2008-07-01 08:11:00,103.75,103.76,103.7,103.7,64200000.0
2008-07-01 08:12:00,103.71,103.71,103.69,103.71,40800000.0
2008-07-01 08:13:00,103.71,103.71,103.66,103.7,206200000.0
2008-07-01 08:14:00,103.69,103.72,103.675,103.71,155900000.0
2008-07-01 08:15:00,103.71,103.73,103.7,103.71,227900000.0
2008-07-01 08:16:00,103.71,103.72,103.69,103.72,59400000.0
2008-07-01 08:17:00,103.72,103.73,103.66,103.66,105800000.0
2008-07-01 08:18:00,103.66,103.73,103.66,103.73,110300000.0
2008-07-01 08:19:00,103.73,103.75,103.73,103.74,135200000.0
2008-07-01 08:20:00,103.74,103.79,103.735,103.79,100500000.0
2008-07-01 08:21:00,103.79,103.79,103.73,103.745,191200000.0
2008-07-01 08:22:00,103.75,103.755,103.725,103.73,106700000.0
2008-07-01 08:23:00,103.73,103.75,103.675,103.74,301200000.0
2008-07-01 08:24:00,103.74,103.75,103.73,103.75,12900000.0
2008-07-01 08:26:00,103.75,103.75,103.68,103.68,190200000.0
2008-07-01 08:27:00,103.68,103.69,103.67,103.67,110700000.0
2008-07-01 08:28:00,103.675,103.68,103.66,103.67,167600000.0
2008-07-01 08:29:00,103.67,103.685,103.67,103.68,131600000.0
2008-07-01 08:30:00,103.68,103.68,103.63,103.63,223700000.0
2008-07-01 08:31:00,103.63,103.65,103.58,103.61,246900000.0
2008-07-01 08:32:00,103.61,103.61,103.56,103.59,203900000.0
2008-07-01 08:33:00,103.58,103.61,103.575,103.61,107900000.0
2008-07-01 08:34:00,103.61,103.63,103.61,103.62,58500000.0
2008-07-01 08:35:00,103.62,103.67,103.62,103.66,73900000.0
2008-07-01 08:36:00,103.66,103.69,103.64,103.69,54500000.0
2008-07-01 08:37:00,103.69,103.725,103.69,103.72,166200000.0
2008-07-01 08:38:00,103.725,103.77,103.725,103.75,89100000.0
2008-07-01 08:39:00,103.75,103.77,103.74,103.74,90400000.0
2008-07-01 08:40:00,103.735,103.78,103.73,103.77,179900000.0
2008-07-01 08:41:00,103.775,103.775,103.75,103.765,140700000.0
2008-07-01 08:42:00,103.765,103.815,103.76,103.79,115700000.0
2008-07-01 08:43:00,103.79,103.84,103.79,103.83,137500000.0
2008-07-01 08:44:00,103.83,103.84,103.8,103.81,87000000.0
2008-07-01 08:45:00,103.81,103.875,103.81,103.87,228700000.0
2008-07-01 08:46:00,103.87,103.895,103.87,103.89,96800000.0
2008-07-01 08:47:00,103.89,103.92,103.89,103.9,219900000.0
2008-07-01 08:48:00,103.9,103.945,103.9,103.94,282100000.0
2008-07-01 08:49:00,103.94,103.975,103.91,103.91,237700000.0
2008-07-01 08:50:00,103.91,103.915,103.895,103.9,76000000.0
2008-07-01 08:51:00,103.905,103.915,103.875,103.885,130500000.0
2008-07-01 08:52:00,103.89,103.89,103.845,103.85,158400000.0
2008-07-01 08:53:00,103.855,103.865,103.85,103.86,89600000.0
2008-07-01 08:54:00,103.86,103.87,103.84,103.855,115800000.0
2008-07-01 08:55:00,103.85,103.92,103.835,103.9,166400000.0
2008-07-01 08:56:00,103.9,103.93,103.89,103.91,117400000.0
2008-07-01 08:57:00,103.91,103.93,103.91,103.91,75200000.0
2008-07-01 08:58:00,103.91,104.0,103.91,103.945,276700000.0
2008-07-01 08:59:00,103.945,103.99,103.945,103.98,241100001.0
2008-07-01 09:00:00,103.985,103.99,103.95,103.99,118900000.0
2008-07-01 09:01:00,103.99,103.995,103.98,103.995,91200000.0
2008-07-01 09:02:00,104.0,104.02,103.995,104.01,102300000.0
2008-07-01 09:03:00,104.015,104.02,103.985,104.0,131600000.0
2008-07-01 09:04:00,104.005,104.01,103.995,103.995,67100000.0
2008-07-01 09:05:00,103.995,104.035,103.99,104.03,58100000.0
2008-07-01 09:06:00,104.035,104.065,104.0,104.055,204200000.0
2008-07-01 09:07:00,104.055,104.11,104.055,104.095,179800000.0
2008-07-01 09:08:00,104.095,104.16,104.095,104.14,182300000.0
2008-07-01 09:09:00,104.14,104.145,104.12,104.12,138200001.0
2008-07-01 09:10:00,104.12,104.12,104.09,104.09,68300000.0
2008-07-01 09:11:00,104.09,104.09,104.02,104.02,246000000.0
2008-07-01 09:12:00,104.025,104.05,104.02,104.035,71800000.0
2008-07-01 09:13:00,104.035,104.05,104.035,104.04,109700000.0
2008-07-01 09:14:00,104.035,104.055,104.035,104.04,65500000.0
2008-07-01 09:15:00,104.03,104.03,103.98,103.99,168700000.0
2008-07-01 09:16:00,103.99,104.0,103.98,103.98,79800000.0
2008-07-01 09:17:00,103.98,103.99,103.97,103.99,210600000.0
2008-07-01 09:18:00,103.985,103.99,103.965,103.985,152400000.0
2008-07-01 09:19:00,103.975,103.975,103.955,103.965,120300000.0
2008-07-01 09:20:00,103.97,103.98,103.935,103.94,190700000.0
2008-07-01 09:21:00,103.94,103.95,103.93,103.94,107300000.0
2008-07-01 09:22:00,103.94,103.96,103.935,103.955,127000000.0
2008-07-01 09:23:00,103.96,103.965,103.95,103.95,127700000.0
2008-07-01 09:24:00,103.96,103.96,103.91,103.92,69800000.0
2008-07-01 09:25:00,103.92,103.93,103.89,103.9,131400000.0
2008-07-01 09:26:00,103.9,103.975,103.9,103.97,133800000.0
2008-07-01 09:27:00,103.97,103.99,103.945,103.99,80600000.0
2008-07-01 09:28:00,103.99,103.99,103.96,103.965,80700000.0
2008-07-01 09:29:00,103.96,103.96,103.94,103.94,106500000.0
2008-07-01 09:30:00,103.93,103.93,103.91,103.92,89800000.0
2008-07-01 09:31:00,103.92,103.93,103.9,103.92,64900000.0
2008-07-01 09:32:00,103.91,103.91,103.9,103.9,107700000.0
2008-07-01 09:33:00,103.9,103.9,103.9,103.9,34300000.0
2008-07-01 09:34:00,103.9,103.905,103.89,103.89,52900000.0
2008-07-01 09:35:00,103.88,103.88,103.86,103.865,88300000.0
2008-07-01 09:36:00,103.865,103.89,103.86,103.88,147500000.0
2008-07-01 09:37:00,103.885,103.9,103.88,103.885,65000000.0
2008-07-01 09:38:00,103.88,103.9,103.875,103.88,119800000.0
2008-07-01 09:39:00,103.885,103.92,103.885,103.92,251200000.0
2008-07-01 09:40:00,103.92,104.0,103.92,103.97,228700000.0
2008-07-01 09:41:00,103.97,103.97,103.915,103.92,101300000.0
2008-07-01 09:42:00,103.92,103.92,103.88,103.89,150800000.0
2008-07-01 09:43:00,103.91,103.915,103.875,103.875,66600000.0
2008-07-01 09:44:00,103.875,103.88,103.87,103.87,109900000.0
2008-07-01 09:45:00,103.87,103.885,103.87,103.875,107700000.0
2008-07-01 09:46:00,103.875,103.9,103.87,103.89,308900000.0
2008-07-01 09:47:00,103.885,103.92,103.87,103.89,130100000.0
2008-07-01 09:48:00,103.89,103.895,103.87,103.88,129700000.0
2008-07-01 09:49:00,103.88,103.88,103.85,103.86,41600000.0
2008-07-01 09:50:00,103.86,103.86,103.83,103.83,53700000.0
2008-07-01 09:51:00,103.83,103.87,103.81,103.86,61600000.0
2008-07-01 09:52:00,103.86,103.86,103.83,103.84,19800000.0
2008-07-01 09:53:00,103.84,103.87,103.84,103.87,38800000.0
2008-07-01 09:54:00,103.87,103.9,103.87,103.89,52600000.0
2008-07-01 09:55:00,103.89,103.91,103.87,103.87,35300000.0
2008-07-01 09:56:00,103.87,103.88,103.87,103.87,69000000.0
2008-07-01 09:57:00,103.87,103.88,103.85,103.86,96300000.0
2008-07-01 09:58:00,103.86,103.87,103.845,103.86,37000000.0
2008-07-01 09:59:00,103.87,103.95,103.86,103.94,64200000.0
2008-07-01 10:00:00,103.93,103.97,103.91,103.96,106900000.0
2008-07-01 10:01:00,103.96,103.97,103.93,103.96,96300000.0
2008-07-01 10:02:00,103.945,103.96,103.93,103.93,81100000.0
2008-07-01 10:03:00,103.94,103.95,103.93,103.95,27200000.0
2008-07-01 10:04:00,103.94,103.96,103.93,103.96,44400000.0
2008-07-01 10:05:00,103.955,104.0,103.955,103.98,67300000.0
2008-07-01 10:06:00,103.98,104.0,103.965,103.97,164600000.0
2008-07-01 10:07:00,103.97,103.98,103.96,103.98,132400000.0
2008-07-01 10:08:00,103.98,103.99,103.97,103.98,94000000.0
2008-07-01 10:09:00,103.98,104.025,103.98,104.02,156800000.0
2008-07-01 10:10:00,104.02,104.04,103.99,104.03,225500000.0
2008-07-01 10:11:00,104.03,104.03,103.995,103.995,174700000.0
2008-07-01 10:12:00,103.99,104.03,103.97,104.03,103000000.0
2008-07-01 10:13:00,104.03,104.06,104.01,104.02,138200000.0
2008-07-01 10:14:00,104.05,104.05,104.01,104.04,207200000.0
2008-07-01 10:15:00,104.04,104.06,104.025,104.025,79100000.0
2008-07-01 10:16:00,104.025,104.025,104.01,104.015,88100000.0
2008-07-01 10:17:00,104.02,104.02,103.99,104.005,216500000.0
2008-07-01 10:18:00,104.0,104.04,104.0,104.035,71200000.0
2008-07-01 10:19:00,104.035,104.07,104.03,104.04,71300000.0
2008-07-01 10:20:00,104.04,104.08,104.04,104.07,128900000.0
2008-07-01 10:21:00,104.07,104.13,104.07,104.11,219700000.0
2008-07-01 10:22:00,104.105,104.12,104.09,104.11,140000000.0
2008-07-01 10:23:00,104.11,104.115,104.07,104.07,210100000.0
2008-07-01 10:24:00,104.07,104.08,104.06,104.06,46500000.0
2008-07-01 10:25:00,104.06,104.07,104.02,104.05,98400000.0
2008-07-01 10:26:00,104.05,104.07,104.03,104.04,71900000.0
2008-07-01 10:27:00,104.045,104.05,104.04,104.045,12500000.0
2008-07-01 10:28:00,104.04,104.06,104.03,104.045,40300000.0
2008-07-01 10:29:00,104.04,104.04,103.985,103.985,74000000.0
2008-07-01 10:30:00,103.985,104.0,103.98,104.0,22400000.0
2008-07-01 10:31:00,104.0,104.02,103.96,103.96,231200000.0
2008-07-01 10:32:00,103.96,103.97,103.95,103.95,70300000.0
2008-07-01 10:33:00,103.95,103.95,103.89,103.92,360800000.0
2008-07-01 10:34:00,103.92,103.92,103.855,103.92,176900000.0
2008-07-01 10:35:00,103.92,103.92,103.91,103.92,90700000.0
2008-07-01 10:36:00,103.91,103.93,103.9,103.92,212200000.0
2008-07-01 10:37:00,103.925,103.935,103.89,103.91,223400000.0
2008-07-01 10:38:00,103.9,103.9,103.87,103.89,230700000.0
2008-07-01 10:39:00,103.89,103.91,103.88,103.91,72900000.0
2008-07-01 10:40:00,103.92,103.96,103.91,103.91,119600000.0
2008-07-01 10:41:00,103.91,103.92,103.88,103.88,27000000.0
2008-07-01 10:42:00,103.87,103.88,103.84,103.88,81500000.0
2008-07-01 10:43:00,103.88,103.89,103.85,103.85,89300000.0
2008-07-01 10:44:00,103.85,103.88,103.82,103.82,141200000.0
2008-07-01 10:45:00,103.82,103.84,103.8,103.84,133700000.0
2008-07-01 10:46:00,103.85,103.85,103.83,103.84,56000000.0
2008-07-01 10:47:00,103.84,103.85,103.84,103.84,39300000.0
2008-07-01 10:48:00,103.84,103.86,103.84,103.85,455700000.0
2008-07-01 10:49:00,103.85,103.855,103.83,103.83,184000000.0
2008-07-01 10:50:00,103.83,103.84,103.805,103.81,161900000.0
2008-07-01 10:51:00,103.815,103.84,103.81,103.83,81200000.0
2008-07-01 10:52:00,103.85,103.85,103.84,103.85,41400000.0
2008-07-01 10:53:00,103.85,103.85,103.84,103.84,15400000.0
2008-07-01 10:54:00,103.84,103.84,103.785,103.79,171200000.0
2008-07-01 10:55:00,103.79,103.8,103.78,103.8,85400000.0
2008-07-01 10:56:00,103.8,103.8,103.77,103.77,203400000.0
2008-07-01 10:57:00,103.775,103.78,103.77,103.775,357100000.0
2008-07-01 10:58:00,103.77,103.78,103.76,103.76,243500000.0
2008-07-01 10:59:00,103.76,103.79,103.75,103.78,166500000.0
2008-07-01 11:00:00,103.78,103.815,103.78,103.815,168200000.0
2008-07-01 11:01:00,103.81,103.85,103.81,103.83,50100000.0
2008-07-01 11:02:00,103.825,103.84,103.815,103.83,96400000.0
2008-07-01 11:03:00,103.84,103.84,103.79,103.82,166500000.0
2008-07-01 11:04:00,103.82,103.84,103.805,103.815,157900000.0
2008-07-01 11:05:00,103.82,103.825,103.81,103.825,156200000.0
2008-07-01 11:06:00,103.82,103.86,103.805,103.83,220700000.0
2008-07-01 11:07:00,103.83,103.89,103.82,103.89,219000000.0
2008-07-01 11:08:00,103.89,103.92,103.89,103.9,54400000.0
2008-07-01 11:09:00,103.9,103.91,103.86,103.86,79900000.0
2008-07-01 11:10:00,103.86,103.875,103.855,103.875,46000000.0
2008-07-01 11:11:00,103.88,103.91,103.88,103.91,75700000.0
2008-07-01 11:12:00,103.91,103.91,103.89,103.89,41600000.0
2008-07-01 11:13:00,103.9,103.93,103.895,103.895,135800000.0
2008-07-01 11:14:00,103.89,103.895,103.885,103.885,40200000.0
2008-07-01 11:15:00,103.885,103.885,103.88,103.88,42600000.0
2008-07-01 11:16:00,103.88,103.89,103.87,103.89,80200000.0
2008-07-01 11:17:00,103.895,103.91,103.885,103.895,108600000.0
2008-07-01 11:18:00,103.9,103.91,103.82,103.83,228800000.0
2008-07-01 11:19:00,103.83,103.89,103.825,103.83,153900000.0
2008-07-01 11:20:00,103.83,103.86,103.83,103.83,47100000.0
2008-07-01 11:21:00,103.83,103.85,103.79,103.82,119200000.0
2008-07-01 11:22:00,103.82,103.825,103.79,103.79,29000000.0
2008-07-01 11:23:00,103.78,103.78,103.735,103.74,103700000.0
2008-07-01 11:24:00,103.735,103.77,103.725,103.76,175400000.0
2008-07-01 11:25:00,103.755,103.775,103.73,103.755,94800000.0
2008-07-01 11:26:00,103.75,103.755,103.73,103.745,102400000.0
2008-07-01 11:27:00,103.745,103.745,103.685,103.69,148700000.0
2008-07-01 11:28:00,103.69,103.72,103.67,103.71,159300000.0
2008-07-01 11:29:00,103.72,103.73,103.72,103.725,64700000.0
2008-07-01 11:30:00,103.74,103.755,103.73,103.73,190300000.0
2008-07-01 11:31:00,103.73,103.74,103.71,103.74,36200000.0
2008-07-01 11:32:00,103.74,103.76,103.705,103.705,117600000.0
2008-07-01 11:33:00,103.71,103.72,103.68,103.68,161500000.0
2008-07-01 11:34:00,103.67,103.68,103.64,103.65,74400000.0
2008-07-01 11:35:00,103.65,103.65,103.62,103.62,256900000.0
2008-07-01 11:36:00,103.62,103.62,103.59,103.62,183500000.0
2008-07-01 11:37:00,103.62,103.64,103.61,103.63,111900000.0
2008-07-01 11:38:00,103.63,103.71,103.63,103.7,85000000.0
2008-07-01 11:39:00,103.71,103.76,103.705,103.75,142800000.0
2008-07-01 11:40:00,103.75,103.76,103.705,103.705,166600000.0
2008-07-01 11:41:00,103.72,103.73,103.69,103.7,171500000.0
2008-07-01 11:42:00,103.71,103.71,103.69,103.69,76700000.0
2008-07-01 11:43:00,103.68,103.695,103.67,103.69,54900000.0
2008-07-01 11:44:00,103.695,103.695,103.68,103.68,41700000.0
2008-07-01 11:45:00,103.69,103.71,103.68,103.7,83100000.0
2008-07-01 11:46:00,103.7,103.71,103.67,103.71,68700000.0
2008-07-01 11:47:00,103.71,103.71,103.68,103.69,44200000.0
2008-07-01 11:48:00,103.67,103.69,103.66,103.69,95000000.0
2008-07-01 11:49:00,103.69,103.725,103.69,103.725,137900000.0
2008-07-01 11:50:00,103.72,103.765,103.715,103.75,169200000.0
2008-07-01 11:51:00,103.75,103.76,103.72,103.72,158400000.0
2008-07-01 11:52:00,103.72,103.76,103.72,103.755,104500000.0
2008-07-01 11:53:00,103.755,103.755,103.73,103.73,74800000.0
2008-07-01 11:54:00,103.73,103.78,103.73,103.78,155200000.0
2008-07-01 11:55:00,103.78,103.81,103.77,103.78,191600000.0
2008-07-01 11:56:00,103.78,103.8,103.75,103.75,181800000.0
2008-07-01 11:57:00,103.75,103.785,103.74,103.785,111700000.0
2008-07-01 11:58:00,103.785,103.8,103.77,103.8,46800000.0
2008-07-01 11:59:00,103.8,103.82,103.79,103.8,70300000.0
2008-07-01 12:00:00,103.8,103.83,103.8,103.81,54700000.0
2008-07-01 12:01:00,103.81,103.81,103.77,103.77,88600000.0
2008-07-01 12:02:00,103.77,103.82,103.77,103.82,89500000.0
2008-07-01 12:03:00,103.81,103.82,103.8,103.82,82600000.0
2008-07-01 12:04:00,103.82,103.84,103.815,103.83,74100000.0
2008-07-01 12:05:00,103.82,103.86,103.82,103.86,44500000.0
2008-07-01 12:06:00,103.86,103.86,103.84,103.84,52400000.0
2008-07-01 12:07:00,103.84,103.85,103.82,103.84,112400000.0
2008-07-01 12:08:00,103.85,103.86,103.84,103.84,19500000.0
2008-07-01 12:09:00,103.845,103.88,103.84,103.85,151900000.0
2008-07-01 12:10:00,103.845,103.88,103.845,103.875,203300000.0
2008-07-01 12:11:00,103.875,103.875,103.84,103.855,249000000.0
2008-07-01 12:12:00,103.86,103.87,103.845,103.855,156600000.0
2008-07-01 12:13:00,103.85,103.87,103.825,103.87,142600000.0
2008-07-01 12:14:00,103.88,103.92,103.88,103.91,86200000.0
2008-07-01 12:15:00,103.91,103.92,103.87,103.87,42700000.0
2008-07-01 12:16:00,103.87,103.92,103.87,103.88,27800000.0
2008-07-01 12:17:00,103.88,103.91,103.88,103.91,63200000.0
2008-07-01 12:18:00,103.91,103.91,103.865,103.87,74900000.0
2008-07-01 12:19:00,103.865,103.865,103.845,103.86,90600000.0
2008-07-01 12:20:00,103.86,103.86,103.835,103.855,228100000.0
2008-07-01 12:21:00,103.855,103.87,103.825,103.84,426500000.0
2008-07-01 12:22:00,103.845,103.845,103.805,103.805,448000000.0
2008-07-01 12:23:00,103.805,103.825,103.8,103.81,224100000.0
2008-07-01 12:24:00,103.82,103.82,103.8,103.8,100600000.0
2008-07-01 12:25:00,103.81,103.81,103.79,103.8,147800000.0
2008-07-01 12:26:00,103.8,103.815,103.8,103.8,92600000.0
2008-07-01 12:27:00,103.8,103.805,103.77,103.77,150200000.0
2008-07-01 12:28:00,103.78,103.79,103.77,103.79,72700000.0
2008-07-01 12:29:00,103.79,103.8,103.79,103.79,74900000.0
2008-07-01 12:30:00,103.79,103.8,103.78,103.785,58000000.0
2008-07-01 12:31:00,103.78,103.785,103.76,103.77,82900000.0
2008-07-01 12:32:00,103.77,103.82,103.76,103.79,113200000.0
2008-07-01 12:33:00,103.79,103.82,103.79,103.8,85800000.0
2008-07-01 12:34:00,103.8,103.83,103.8,103.82,31400000.0
2008-07-01 12:35:00,103.82,103.85,103.82,103.85,98700000.0
2008-07-01 12:36:00,103.85,103.86,103.835,103.845,66500000.0
2008-07-01 12:37:00,103.85,103.87,103.83,103.83,112700000.0
2008-07-01 12:38:00,103.835,103.855,103.805,103.855,104900000.0
2008-07-01 12:39:00,103.85,103.85,103.81,103.83,88700000.0
2008-07-01 12:40:00,103.83,103.85,103.83,103.85,7500000.0
2008-07-01 12:41:00,103.85,103.89,103.85,103.87,55400000.0
2008-07-01 12:42:00,103.87,103.93,103.87,103.89,138900000.0
2008-07-01 12:43:00,103.89,103.89,103.88,103.89,45000000.0
2008-07-01 12:44:00,103.9,103.92,103.89,103.89,152700000.0
2008-07-01 12:45:00,103.88,103.89,103.86,103.865,53000000.0
2008-07-01 12:46:00,103.865,103.88,103.86,103.88,59000000.0
2008-07-01 12:47:00,103.88,103.89,103.84,103.88,151800000.0
2008-07-01 12:48:00,103.875,103.89,103.865,103.88,80700000.0
2008-07-01 12:49:00,103.88,103.89,103.87,103.88,92800000.0
2008-07-01 12:50:00,103.875,103.88,103.835,103.88,156400000.0
2008-07-01 12:51:00,103.89,103.9,103.865,103.9,218200000.0
2008-07-01 12:52:00,103.905,103.92,103.88,103.88,292700000.0
2008-07-01 12:53:00,103.88,103.9,103.84,103.855,354600000.0
2008-07-01 12:54:00,103.845,103.86,103.825,103.855,275300000.0
2008-07-01 12:55:00,103.855,103.855,103.8,103.82,271700000.0
2008-07-01 12:56:00,103.82,103.83,103.8,103.81,194500000.0
2008-07-01 12:57:00,103.81,103.825,103.81,103.81,127300000.0
2008-07-01 12:58:00,103.81,103.81,103.775,103.78,129800000.0
2008-07-01 12:59:00,103.79,103.835,103.785,103.82,311900000.0
2008-07-01 13:00:00,103.82,103.85,103.815,103.85,143300000.0
2008-07-01 13:01:00,103.85,103.9,103.845,103.89,113200000.0
2008-07-01 13:02:00,103.89,103.89,103.875,103.875,36500000.0
2008-07-01 13:03:00,103.88,103.89,103.855,103.88,69600000.0
2008-07-01 13:04:00,103.875,103.885,103.86,103.885,127300000.0
2008-07-01 13:05:00,103.88,103.9,103.87,103.88,105400000.0
2008-07-01 13:06:00,103.885,103.91,103.88,103.9,68900000.0
2008-07-01 13:07:00,103.89,103.89,103.88,103.88,22500000.0
2008-07-01 13:08:00,103.88,103.89,103.88,103.89,68000000.0
2008-07-01 13:09:00,103.89,103.91,103.87,103.87,135300000.0
2008-07-01 13:10:00,103.87,103.92,103.87,103.92,20700000.0
2008-07-01 13:11:00,103.925,103.94,103.91,103.92,87500000.0
2008-07-01 13:12:00,103.92,103.92,103.89,103.89,99900000.0
2008-07-01 13:13:00,103.89,103.91,103.885,103.89,77800000.0
2008-07-01 13:14:00,103.89,103.905,103.88,103.88,116200000.0
2008-07-01 13:15:00,103.88,103.92,103.88,103.92,111900000.0
2008-07-01 13:16:00,103.92,103.94,103.92,103.92,100600000.0
2008-07-01 13:17:00,103.92,103.93,103.91,103.92,93200000.0
2008-07-01 13:18:00,103.92,103.93,103.91,103.92,82700000.0
2008-07-01 13:19:00,103.92,103.92,103.89,103.9,51400000.0
2008-07-01 13:20:00,103.91,103.91,103.87,103.87,106000000.0
2008-07-01 13:21:00,103.875,103.88,103.85,103.86,171500000.0
2008-07-01 13:22:00,103.86,103.86,103.845,103.845,82600000.0
2008-07-01 13:23:00,103.845,103.855,103.825,103.83,190600000.0
2008-07-01 13:24:00,103.83,103.835,103.82,103.82,80600000.0
2008-07-01 13:25:00,103.82,103.82,103.805,103.805,114100000.0
2008-07-01 13:26:00,103.805,103.805,103.75,103.765,113200000.0
2008-07-01 13:27:00,103.765,103.765,103.705,103.745,185400000.0
2008-07-01 13:28:00,103.745,103.76,103.73,103.75,121600000.0
2008-07-01 13:29:00,103.75,103.76,103.725,103.725,119200000.0
2008-07-01 13:30:00,103.725,103.745,103.725,103.745,162600000.0
2008-07-01 13:31:00,103.75,103.765,103.745,103.765,47800000.0
2008-07-01 13:32:00,103.765,103.775,103.715,103.715,307900000.0
2008-07-01 13:33:00,103.72,103.725,103.68,103.69,89700000.0
2008-07-01 13:34:00,103.69,103.715,103.685,103.7,162400000.0
2008-07-01 13:35:00,103.7,103.7,103.64,103.665,121100000.0
2008-07-01 13:36:00,103.67,103.695,103.665,103.68,186100000.0
2008-07-01 13:37:00,103.675,103.71,103.675,103.7,129500000.0
2008-07-01 13:38:00,103.7,103.71,103.685,103.685,35200000.0
2008-07-01 13:39:00,103.685,103.685,103.67,103.68,77400000.0
2008-07-01 13:40:00,103.68,103.7,103.675,103.69,216600000.0
2008-07-01 13:41:00,103.7,103.715,103.69,103.71,103600000.0
2008-07-01 13:42:00,103.71,103.77,103.71,103.765,64300000.0
2008-07-01 13:43:00,103.76,103.77,103.73,103.77,97600000.0
2008-07-01 13:44:00,103.77,103.78,103.69,103.705,358500000.0
2008-07-01 13:45:00,103.7,103.74,103.69,103.7,298700000.0
2008-07-01 13:46:00,103.7,103.75,103.7,103.735,174200000.0
2008-07-01 13:47:00,103.735,103.74,103.68,103.68,207000000.0
2008-07-01 13:48:00,103.68,103.69,103.68,103.68,19400000.0
2008-07-01 13:49:00,103.68,103.74,103.68,103.73,151400000.0
2008-07-01 13:50:00,103.73,103.73,103.69,103.69,125500000.0
2008-07-01 13:51:00,103.7,103.71,103.69,103.69,89400000.0
2008-07-01 13:52:00,103.69,103.69,103.68,103.68,55300000.0
2008-07-01 13:53:00,103.68,103.69,103.68,103.69,24000000.0
2008-07-01 13:54:00,103.69,103.7,103.69,103.69,10000000.0
2008-07-01 13:55:00,103.69,103.69,103.65,103.66,71400000.0
2008-07-01 13:56:00,103.66,103.66,103.64,103.64,51900000.0
2008-07-01 13:57:00,103.64,103.64,103.63,103.64,17000000.0
2008-07-01 13:58:00,103.64,103.65,103.6,103.63,150100000.0
2008-07-01 13:59:00,103.63,103.63,103.61,103.63,89800000.0
2008-07-01 14:00:00,103.63,103.65,103.62,103.63,192800000.0
2008-07-01 14:01:00,103.63,103.66,103.63,103.64,112800000.0
2008-07-01 14:02:00,103.645,103.72,103.645,103.71,100700000.0
2008-07-01 14:03:00,103.71,103.71,103.69,103.69,82600000.0
2008-07-01 14:04:00,103.69,103.7,103.68,103.68,36000000.0
2008-07-01 14:05:00,103.68,103.7,103.68,103.7,47000000.0
2008-07-01 14:06:00,103.71,103.73,103.7,103.72,45100000.0
2008-07-01 14:07:00,103.72,103.73,103.72,103.73,27500000.0
2008-07-01 14:08:00,103.72,103.72,103.68,103.69,54300000.0
2008-07-01 14:09:00,103.69,103.7,103.69,103.69,19800000.0
2008-07-01 14:10:00,103.69,103.7,103.69,103.69,31300000.0
2008-07-01 14:11:00,103.69,103.69,103.68,103.69,62200000.0
2008-07-01 14:12:00,103.69,103.71,103.67,103.7,129100000.0
2008-07-01 14:13:00,103.7,103.71,103.66,103.67,125200000.0
2008-07-01 14:14:00,103.67,103.7,103.67,103.7,83900000.0
2008-07-01 14:15:00,103.7,103.73,103.695,103.7,122900000.0
2008-07-01 14:16:00,103.7,103.71,103.67,103.685,86000000.0
2008-07-01 14:17:00,103.68,103.69,103.67,103.69,34900000.0
2008-07-01 14:18:00,103.69,103.72,103.69,103.72,87900000.0
2008-07-01 14:19:00,103.73,103.77,103.72,103.77,63500000.0
2008-07-01 14:20:00,103.77,103.79,103.75,103.76,123300000.0
2008-07-01 14:21:00,103.75,103.75,103.68,103.69,101300000.0
2008-07-01 14:22:00,103.69,103.72,103.69,103.69,124300000.0
2008-07-01 14:23:00,103.69,103.7,103.68,103.68,65600000.0
2008-07-01 14:24:00,103.68,103.68,103.65,103.65,79800000.0
2008-07-01 14:25:00,103.65,103.67,103.65,103.66,55900000.0
2008-07-01 14:26:00,103.65,103.67,103.62,103.67,172800000.0
2008-07-01 14:27:00,103.67,103.67,103.66,103.665,21800000.0
2008-07-01 14:28:00,103.67,103.675,103.65,103.665,37600000.0
2008-07-01 14:29:00,103.67,103.69,103.63,103.68,213100000.0
2008-07-01 14:30:00,103.68,103.72,103.68,103.695,170100000.0
2008-07-01 14:31:00,103.7,103.74,103.7,103.73,197300000.0
2008-07-01 14:32:00,103.73,103.735,103.7,103.715,221100000.0
2008-07-01 14:33:00,103.715,103.72,103.69,103.69,178500000.0
2008-07-01 14:34:00,103.69,103.7,103.64,103.7,136800000.0
2008-07-01 14:35:00,103.7,103.71,103.69,103.695,131700000.0
2008-07-01 14:36:00,103.695,103.72,103.695,103.72,40700000.0
2008-07-01 14:37:00,103.72,103.72,103.67,103.68,135000000.0
2008-07-01 14:38:00,103.68,103.72,103.68,103.7,166500000.0
2008-07-01 14:39:00,103.705,103.74,103.705,103.73,20300000.0
2008-07-01 14:40:00,103.73,103.74,103.71,103.715,175900000.0
2008-07-01 14:41:00,103.715,103.74,103.715,103.73,49000000.0
2008-07-01 14:42:00,103.73,103.74,103.715,103.73,52600000.0
2008-07-01 14:43:00,103.74,103.74,103.74,103.74,6000000.0
2008-07-01 14:44:00,103.74,103.76,103.74,103.76,48100000.0
2008-07-01 14:45:00,103.75,103.75,103.715,103.72,92200000.0
2008-07-01 14:46:00,103.73,103.73,103.65,103.65,152700000.0
2008-07-01 14:47:00,103.65,103.67,103.65,103.66,47100000.0
2008-07-01 14:48:00,103.66,103.67,103.65,103.66,39200000.0
2008-07-01 14:49:00,103.66,103.66,103.62,103.63,89100000.0
2008-07-01 14:50:00,103.63,103.65,103.625,103.625,46200000.0
2008-07-01 14:51:00,103.63,103.65,103.62,103.64,73600000.0
2008-07-01 14:52:00,103.64,103.66,103.62,103.66,101800000.0
2008-07-01 14:53:00,103.66,103.66,103.64,103.65,91800000.0
2008-07-01 14:54:00,103.66,103.67,103.66,103.66,179200000.0
2008-07-01 14:55:00,103.66,103.675,103.66,103.675,122000000.0
2008-07-01 14:56:00,103.68,103.685,103.645,103.66,195100000.0
2008-07-01 14:57:00,103.635,103.66,103.61,103.61,107700000.0
2008-07-01 14:58:00,103.61,103.615,103.605,103.605,65700000.0
2008-07-01 14:59:00,103.605,103.605,103.585,103.595,90000000.0
2008-07-01 15:00:00,103.59,103.59,103.5,103.515,353400000.0
2008-07-01 15:01:00,103.515,103.525,103.51,103.525,270800000.0
2008-07-01 15:02:00,103.52,103.53,103.52,103.52,65400000.0
2008-07-01 15:03:00,103.52,103.57,103.52,103.57,235600000.0
2008-07-01 15:04:00,103.57,103.57,103.47,103.52,281000000.0
2008-07-01 15:05:00,103.515,103.53,103.495,103.52,273300000.0
2008-07-01 15:06:00,103.52,103.53,103.51,103.52,114300000.0
2008-07-01 15:07:00,103.515,103.53,103.48,103.5,137500000.0
2008-07-01 15:08:00,103.5,103.51,103.49,103.5,37100000.0
2008-07-01 15:09:00,103.5,103.52,103.48,103.48,69000000.0
2008-07-01 15:10:00,103.48,103.53,103.48,103.52,95100000.0
2008-07-01 15:11:00,103.52,103.53,103.5,103.5,181300000.0
2008-07-01 15:12:00,103.49,103.51,103.48,103.5,37200000.0
2008-07-01 15:13:00,103.5,103.51,103.5,103.5,33500000.0
2008-07-01 15:14:00,103.5,103.5,103.46,103.47,36000000.0
2008-07-01 15:15:00,103.45,103.47,103.44,103.45,60100000.0
2008-07-01 15:16:00,103.45,103.45,103.435,103.44,68700000.0
2008-07-01 15:17:00,103.44,103.45,103.43,103.45,63000000.0
2008-07-01 15:18:00,103.44,103.46,103.43,103.46,55500000.0
2008-07-01 15:19:00,103.45,103.49,103.45,103.49,43000000.0
2008-07-01 15:20:00,103.49,103.5,103.48,103.49,62400000.0
2008-07-01 15:21:00,103.49,103.52,103.475,103.52,46900000.0
2008-07-01 15:22:00,103.52,103.52,103.48,103.505,167500000.0
2008-07-01 15:23:00,103.5,103.5,103.48,103.49,25500000.0
2008-07-01 15:24:00,103.49,103.49,103.47,103.49,19500000.0
2008-07-01 15:25:00,103.49,103.51,103.48,103.48,55500000.0
2008-07-01 15:26:00,103.48,103.5,103.47,103.47,52400000.0
2008-07-01 15:27:00,103.47,103.49,103.44,103.45,101200000.0
2008-07-01 15:28:00,103.45,103.48,103.42,103.43,126000000.0
2008-07-01 15:29:00,103.43,103.44,103.4,103.42,65400000.0
2008-07-01 15:30:00,103.42,103.48,103.4,103.47,140200000.0
2008-07-01 15:31:00,103.48,103.49,103.45,103.47,68400000.0
2008-07-01 15:32:00,103.46,103.49,103.46,103.47,118200000.0
2008-07-01 15:33:00,103.47,103.48,103.44,103.46,141700000.0
2008-07-01 15:34:00,103.46,103.46,103.43,103.44,96200000.0
2008-07-01 15:35:00,103.45,103.45,103.43,103.44,136100000.0
2008-07-01 15:36:00,103.44,103.44,103.39,103.41,151700000.0
2008-07-01 15:37:00,103.41,103.45,103.41,103.43,51500000.0
2008-07-01 15:38:00,103.43,103.47,103.41,103.46,58400000.0
2008-07-01 15:39:00,103.46,103.48,103.44,103.48,88700000.0
2008-07-01 15:40:00,103.475,103.48,103.4,103.455,188000000.0
2008-07-01 15:41:00,103.455,103.52,103.45,103.49,316600000.0
2008-07-01 15:42:00,103.5,103.51,103.48,103.48,247900000.0
2008-07-01 15:43:00,103.48,103.485,103.455,103.465,170900000.0
2008-07-01 15:44:00,103.465,103.49,103.46,103.48,315800000.0
2008-07-01 15:45:00,103.48,103.54,103.48,103.525,272800000.0
2008-07-01 15:46:00,103.52,103.56,103.52,103.54,81800000.0
2008-07-01 15:47:00,103.535,103.54,103.49,103.505,191000000.0
2008-07-01 15:48:00,103.505,103.535,103.505,103.52,123900000.0
2008-07-01 15:49:00,103.52,103.54,103.51,103.53,77600000.0
2008-07-01 15:50:00,103.53,103.56,103.53,103.55,113500000.0
2008-07-01 15:51:00,103.54,103.56,103.52,103.55,99800000.0
2008-07-01 15:52:00,103.55,103.55,103.51,103.53,134500000.0
2008-07-01 15:53:00,103.53,103.55,103.53,103.53,93200000.0
2008-07-01 15:54:00,103.53,103.55,103.53,103.53,124900000.0
2008-07-01 15:55:00,103.53,103.54,103.52,103.54,112600000.0
2008-07-01 15:56:00,103.54,103.56,103.52,103.53,100500000.0
2008-07-01 15:57:00,103.53,103.53,103.48,103.48,113200000.0
2008-07-01 15:58:00,103.49,103.5,103.46,103.48,91800000.0
2008-07-01 15:59:00,103.48,103.49,103.4,103.41,189400000.0
2008-07-01 16:00:00,103.41,103.85,103.4,103.84,206500000.0
2008-07-01 16:01:00,103.85,103.87,103.78,103.81,343900000.0
2008-07-01 16:02:00,103.82,103.87,103.78,103.81,675100005.0
2008-07-01 16:03:00,103.8,103.83,103.77,103.82,164100000.0
2008-07-01 16:04:00,103.82,103.85,103.81,103.83,162400000.0
2008-07-01 16:05:00,103.835,103.885,103.78,103.87,381300000.0
2008-07-01 16:06:00,103.86,103.86,103.81,103.84,233200000.0
2008-07-01 16:07:00,103.84,103.85,103.77,103.795,187700000.0
2008-07-01 16:08:00,103.795,103.805,103.75,103.77,385600002.0
2008-07-01 16:09:00,103.77,103.85,103.77,103.82,325100002.0
2008-07-01 16:10:00,103.82,103.82,103.74,103.74,276400000.0
2008-07-01 16:11:00,103.73,103.79,103.72,103.755,232700000.0
2008-07-01 16:12:00,103.75,103.79,103.74,103.76,144400000.0
2008-07-01 16:13:00,103.77,103.79,103.73,103.73,344900000.0
2008-07-01 16:14:00,103.73,103.73,103.65,103.655,250900000.0
2008-07-01 16:15:00,103.66,103.68,103.61,103.68,337600000.0
2008-07-01 16:16:00,103.68,103.69,103.59,103.61,227700000.0
2008-07-01 16:17:00,103.605,103.65,103.58,103.65,117400000.0
2008-07-01 16:18:00,103.65,103.65,103.58,103.58,211500000.0
2008-07-01 16:19:00,103.58,103.605,103.53,103.53,167000000.0
2008-07-01 16:20:00,103.53,103.56,103.53,103.56,65000000.0
2008-07-01 16:21:00,103.55,103.59,103.54,103.54,162600000.0
2008-07-01 16:22:00,103.55,103.58,103.53,103.58,109400000.0
2008-07-01 16:23:00,103.57,103.57,103.53,103.55,152000001.0
2008-07-01 16:24:00,103.55,103.56,103.525,103.55,42100000.0
2008-07-01 16:25:00,103.54,103.56,103.53,103.56,38400000.0
2008-07-01 16:26:00,103.56,103.58,103.54,103.57,39700000.0
2008-07-01 16:27:00,103.57,103.59,103.53,103.58,283500000.0
2008-07-01 16:28:00,103.58,103.6,103.57,103.595,167300000.0
2008-07-01 16:29:00,103.595,103.63,103.595,103.615,135200000.0
2008-07-01 16:30:00,103.615,103.69,103.615,103.69,227500000.0
2008-07-01 16:31:00,103.69,103.72,103.68,103.71,93700000.0
2008-07-01 16:32:00,103.7,103.72,103.69,103.69,76100000.0
2008-07-01 16:33:00,103.68,103.74,103.65,103.65,180300000.0
2008-07-01 16:34:00,103.65,103.73,103.65,103.67,201100000.0
2008-07-01 16:35:00,103.68,103.72,103.65,103.71,131700000.0
2008-07-01 16:36:00,103.71,103.73,103.69,103.71,182600000.0
2008-07-01 16:37:00,103.7,103.75,103.7,103.74,121700000.0
2008-07-01 16:38:00,103.73,103.77,103.72,103.77,120200000.0
2008-07-01 16:39:00,103.77,103.77,103.73,103.76,142000000.0
2008-07-01 16:40:00,103.76,103.77,103.69,103.71,229300000.0
2008-07-01 16:41:00,103.71,103.71,103.67,103.695,123800000.0
2008-07-01 16:42:00,103.69,103.7,103.66,103.69,190100000.0
2008-07-01 16:43:00,103.69,103.69,103.63,103.64,101700000.0
2008-07-01 16:44:00,103.645,103.66,103.63,103.65,144300000.0
2008-07-01 16:45:00,103.65,103.67,103.64,103.65,80600000.0
2008-07-01 16:46:00,103.655,103.655,103.61,103.61,220599999.0
2008-07-01 16:47:00,103.61,103.66,103.6,103.66,273700000.0
2008-07-01 16:48:00,103.66,103.73,103.66,103.71,202800000.0
2008-07-01 16:49:00,103.7,103.74,103.69,103.715,249000000.0
2008-07-01 16:50:00,103.71,103.77,103.71,103.71,233000000.0
2008-07-01 16:51:00,103.71,103.73,103.64,103.65,150000000.0
2008-07-01 16:52:00,103.65,103.68,103.64,103.66,169900000.0
2008-07-01 16:53:00,103.66,103.67,103.55,103.62,327700000.0
2008-07-01 16:54:00,103.61,103.65,103.6,103.61,66400000.0
2008-07-01 16:55:00,103.62,103.665,103.59,103.65,115900000.0
2008-07-01 16:56:00,103.65,103.67,103.63,103.63,146700000.0
2008-07-01 16:57:00,103.63,103.645,103.615,103.64,98700000.0
2008-07-01 16:58:00,103.64,103.66,103.61,103.62,107700000.0
2008-07-01 16:59:00,103.62,103.62,103.57,103.605,216100000.0
2008-07-01 17:00:00,103.605,103.63,103.565,103.63,266500000.0
2008-07-01 17:01:00,103.64,103.74,103.63,103.71,142500000.0
2008-07-01 17:02:00,103.715,103.735,103.705,103.735,114000000.0
2008-07-01 17:03:00,103.735,103.74,103.71,103.71,187800000.0
2008-07-01 17:04:00,103.71,103.78,103.705,103.77,121700000.0
2008-07-01 17:05:00,103.77,103.79,103.76,103.78,89200000.0
2008-07-01 17:06:00,103.79,103.88,103.79,103.87,138200000.0
2008-07-01 17:07:00,103.87,103.91,103.85,103.85,374900000.0
2008-07-01 17:08:00,103.85,103.87,103.8,103.81,213400000.0
2008-07-01 17:09:00,103.81,103.83,103.8,103.8,256600000.0
2008-07-01 17:10:00,103.795,103.83,103.765,103.82,343700000.0
2008-07-01 17:11:00,103.82,103.83,103.79,103.81,36800000.0
2008-07-01 17:12:00,103.81,103.82,103.8,103.82,46600000.0
2008-07-01 17:13:00,103.82,103.83,103.77,103.78,52800000.0
2008-07-01 17:14:00,103.77,103.8,103.76,103.78,53400000.0
2008-07-01 17:15:00,103.79,103.8,103.77,103.79,67000000.0
2008-07-01 17:16:00,103.79,103.8,103.74,103.74,103100000.0
2008-07-01 17:17:00,103.75,103.75,103.695,103.71,189500000.0
2008-07-01 17:18:00,103.71,103.71,103.66,103.68,119800000.0
2008-07-01 17:19:00,103.68,103.68,103.6,103.62,106600000.0
2008-07-01 17:20:00,103.62,103.63,103.57,103.58,96700000.0
2008-07-01 17:21:00,103.58,103.58,103.46,103.51,280900000.0
2008-07-01 17:22:00,103.505,103.54,103.48,103.49,290100000.0
2008-07-01 17:23:00,103.49,103.55,103.465,103.5,149000000.0
2008-07-01 17:24:00,103.51,103.51,103.47,103.505,96000000.0
2008-07-01 17:25:00,103.5,103.54,103.5,103.52,71600000.0
2008-07-01 17:26:00,103.51,103.58,103.49,103.58,96500000.0
2008-07-01 17:27:00,103.58,103.62,103.58,103.62,61300000.0
2008-07-01 17:28:00,103.62,103.64,103.62,103.63,121300000.0
2008-07-01 17:29:00,103.63,103.66,103.61,103.615,447900000.0
2008-07-01 17:30:00,103.61,103.63,103.59,103.59,123900000.0
2008-07-01 17:31:00,103.6,103.6,103.55,103.59,212800001.0
2008-07-01 17:32:00,103.59,103.64,103.57,103.58,298800001.0
2008-07-01 17:33:00,103.59,103.61,103.57,103.57,117600000.0
2008-07-01 17:34:00,103.58,103.59,103.52,103.52,139800000.0
2008-07-01 17:35:00,103.52,103.52,103.44,103.48,163400001.0
2008-07-01 17:36:00,103.48,103.5,103.46,103.46,77600000.0
2008-07-01 17:37:00,103.46,103.47,103.43,103.45,134200000.0
2008-07-01 17:38:00,103.45,103.5,103.45,103.48,102200000.0
2008-07-01 17:39:00,103.46,103.46,103.44,103.45,51700000.0
2008-07-01 17:40:00,103.45,103.5,103.44,103.5,122600000.0
2008-07-01 17:41:00,103.51,103.51,103.48,103.51,47900000.0
2008-07-01 17:42:00,103.51,103.54,103.51,103.54,129800000.0
2008-07-01 17:43:00,103.55,103.55,103.47,103.47,79300000.0
2008-07-01 17:44:00,103.47,103.47,103.44,103.44,156600000.0
2008-07-01 17:45:00,103.44,103.48,103.435,103.44,180500000.0
2008-07-01 17:46:00,103.44,103.45,103.39,103.39,102700000.0
2008-07-01 17:47:00,103.4,103.42,103.38,103.42,61900000.0
2008-07-01 17:48:00,103.415,103.45,103.41,103.44,140200000.0
2008-07-01 17:49:00,103.44,103.45,103.41,103.43,140300000.0
2008-07-01 17:50:00,103.43,103.46,103.42,103.45,128300000.0
2008-07-01 17:51:00,103.45,103.49,103.45,103.48,82000000.0
2008-07-01 17:52:00,103.48,103.5,103.47,103.48,163400000.0
2008-07-01 17:53:00,103.48,103.48,103.455,103.47,65700000.0
2008-07-01 17:54:00,103.46,103.47,103.45,103.45,41000000.0
2008-07-01 17:55:00,103.46,103.47,103.45,103.46,125000000.0
2008-07-01 17:56:00,103.465,103.49,103.45,103.47,161400000.0
2008-07-01 17:57:00,103.47,103.52,103.43,103.51,110200000.0
2008-07-01 17:58:00,103.51,103.53,103.42,103.455,207900000.0
2008-07-01 17:59:00,103.46,103.485,103.41,103.42,269000000.0
2008-07-01 18:00:00,103.425,103.45,103.4,103.4,175000000.0
2008-07-01 18:01:00,103.405,103.46,103.4,103.46,212600000.0
2008-07-01 18:02:00,103.46,103.47,103.44,103.46,168000000.0
2008-07-01 18:03:00,103.46,103.49,103.435,103.49,163100000.0
2008-07-01 18:04:00,103.49,103.52,103.46,103.47,133000001.0
2008-07-01 18:05:00,103.47,103.47,103.42,103.44,255300000.0
2008-07-01 18:06:00,103.435,103.48,103.43,103.48,171800000.0
2008-07-01 18:07:00,103.48,103.53,103.48,103.53,47800000.0
2008-07-01 18:08:00,103.53,103.55,103.52,103.53,132600000.0
2008-07-01 18:09:00,103.525,103.53,103.5,103.5,98700000.0
2008-07-01 18:10:00,103.5,103.51,103.47,103.47,80700000.0
2008-07-01 18:11:00,103.475,103.48,103.42,103.42,182700000.0
2008-07-01 18:12:00,103.425,103.46,103.42,103.43,404500000.0
2008-07-01 18:13:00,103.43,103.44,103.405,103.41,112200000.0
2008-07-01 18:14:00,103.41,103.41,103.37,103.38,259900000.0
2008-07-01 18:15:00,103.37,103.39,103.33,103.36,190100000.0
2008-07-01 18:16:00,103.35,103.35,103.24,103.275,352800000.0
2008-07-01 18:17:00,103.27,103.34,103.26,103.31,256500000.0
2008-07-01 18:18:00,103.31,103.32,103.285,103.295,349400000.0
2008-07-01 18:19:00,103.29,103.29,103.24,103.26,233700000.0
2008-07-01 18:20:00,103.26,103.29,103.26,103.27,63500000.0
2008-07-01 18:21:00,103.26,103.3,103.26,103.29,118700000.0
2008-07-01 18:22:00,103.29,103.32,103.29,103.29,88200000.0
2008-07-01 18:23:00,103.29,103.32,103.27,103.3,131300000.0
2008-07-01 18:24:00,103.295,103.32,103.28,103.3,116400000.0
2008-07-01 18:25:00,103.29,103.29,103.25,103.25,49000000.0
2008-07-01 18:26:00,103.24,103.26,103.21,103.22,140900000.0
2008-07-01 18:27:00,103.22,103.23,103.18,103.2,88500000.0
2008-07-01 18:28:00,103.19,103.24,103.18,103.23,107100000.0
2008-07-01 18:29:00,103.23,103.24,103.19,103.19,272800000.0
2008-07-01 18:30:00,103.19,103.19,103.13,103.16,128100000.0
2008-07-01 18:31:00,103.16,103.22,103.15,103.22,127400000.0
2008-07-01 18:32:00,103.21,103.25,103.21,103.25,40500000.0
2008-07-01 18:33:00,103.26,103.32,103.245,103.3,127400000.0
2008-07-01 18:34:00,103.3,103.32,103.29,103.32,94200000.0
2008-07-01 18:35:00,103.325,103.36,103.32,103.34,101700000.0
2008-07-01 18:36:00,103.34,103.345,103.31,103.325,157200000.0
2008-07-01 18:37:00,103.33,103.34,103.315,103.32,88600000.0
2008-07-01 18:38:00,103.32,103.37,103.31,103.37,140100000.0
2008-07-01 18:39:00,103.37,103.38,103.305,103.31,228100000.0
2008-07-01 18:40:00,103.31,103.32,103.28,103.3,155600000.0
2008-07-01 18:41:00,103.3,103.36,103.3,103.32,261500000.0
2008-07-01 18:42:00,103.32,103.36,103.32,103.33,113800000.0
2008-07-01 18:43:00,103.33,103.33,103.29,103.3,61500000.0
2008-07-01 18:44:00,103.3,103.32,103.24,103.31,162500000.0
2008-07-01 18:45:00,103.31,103.34,103.31,103.33,124200000.0
2008-07-01 18:46:00,103.33,103.38,103.33,103.38,192200000.0
2008-07-01 18:47:00,103.38,103.38,103.345,103.37,198400000.0
2008-07-01 18:48:00,103.39,103.42,103.37,103.37,114800000.0
2008-07-01 18:49:00,103.36,103.36,103.34,103.355,67600000.0
2008-07-01 18:50:00,103.355,103.385,103.35,103.37,137400000.0
2008-07-01 18:51:00,103.38,103.38,103.34,103.345,109900000.0
2008-07-01 18:52:00,103.34,103.34,103.31,103.33,64400000.0
2008-07-01 18:53:00,103.34,103.34,103.28,103.29,59200000.0
2008-07-01 18:54:00,103.3,103.36,103.29,103.35,86500000.0
2008-07-01 18:55:00,103.35,103.38,103.335,103.37,80000000.0
2008-07-01 18:56:00,103.37,103.37,103.335,103.335,86500000.0
2008-07-01 18:57:00,103.33,103.35,103.32,103.34,169900000.0
2008-07-01 18:58:00,103.34,103.35,103.31,103.33,72200000.0
2008-07-01 18:59:00,103.33,103.39,103.33,103.37,119500000.0
2008-07-01 19:00:00,103.37,103.37,103.29,103.29,93500000.0
2008-07-01 19:01:00,103.29,103.3,103.26,103.29,67200000.0
2008-07-01 19:02:00,103.28,103.35,103.28,103.34,82100000.0
2008-07-01 19:03:00,103.34,103.35,103.31,103.32,37000000.0
2008-07-01 19:04:00,103.32,103.33,103.31,103.33,24000000.0
2008-07-01 19:05:00,103.33,103.33,103.31,103.33,37000000.0
2008-07-01 19:06:00,103.325,103.33,103.31,103.31,34700000.0
2008-07-01 19:07:00,103.31,103.32,103.28,103.32,72600000.0
2008-07-01 19:08:00,103.32,103.32,103.28,103.28,31500000.0
2008-07-01 19:09:00,103.275,103.3,103.26,103.26,68000000.0
2008-07-01 19:10:00,103.255,103.29,103.255,103.28,72700000.0
2008-07-01 19:11:00,103.285,103.29,103.25,103.26,90200000.0
2008-07-01 19:12:00,103.26,103.3,103.26,103.28,96600000.0
2008-07-01 19:13:00,103.28,103.32,103.28,103.29,67200000.0
2008-07-01 19:14:00,103.29,103.315,103.29,103.3,58400000.0
2008-07-01 19:15:00,103.3,103.32,103.28,103.28,70600000.0
2008-07-01 19:16:00,103.28,103.31,103.28,103.31,23900000.0
2008-07-01 19:17:00,103.31,103.34,103.31,103.34,24300000.0
2008-07-01 19:18:00,103.33,103.35,103.33,103.33,76000000.0
2008-07-01 19:19:00,103.33,103.36,103.33,103.35,52900000.0
2008-07-01 19:20:00,103.345,103.39,103.33,103.37,167900000.0
2008-07-01 19:21:00,103.38,103.4,103.38,103.4,48700000.0
2008-07-01 19:22:00,103.4,103.43,103.4,103.42,95000000.0
2008-07-01 19:23:00,103.42,103.44,103.42,103.44,24100000.0
2008-07-01 19:24:00,103.44,103.46,103.44,103.44,65900000.0
2008-07-01 19:25:00,103.43,103.44,103.41,103.41,60400000.0
2008-07-01 19:26:00,103.41,103.48,103.385,103.46,113300000.0
2008-07-01 19:27:00,103.455,103.49,103.43,103.45,95900000.0
2008-07-01 19:28:00,103.45,103.45,103.4,103.4,68700000.0
2008-07-01 19:29:00,103.39,103.415,103.39,103.405,83400000.0
2008-07-01 19:30:00,103.4,103.405,103.38,103.38,114000000.0
2008-07-01 19:31:00,103.38,103.4,103.38,103.4,17400000.0
2008-07-01 19:32:00,103.4,103.46,103.4,103.45,90200000.0
2008-07-01 19:33:00,103.44,103.46,103.43,103.45,163900000.0
2008-07-01 19:34:00,103.45,103.46,103.44,103.46,35100000.0
2008-07-01 19:35:00,103.45,103.46,103.425,103.425,71500000.0
2008-07-01 19:36:00,103.425,103.43,103.41,103.43,32600000.0
2008-07-01 19:37:00,103.425,103.425,103.4,103.4,101800000.0
2008-07-01 19:38:00,103.405,103.41,103.4,103.41,49700000.0
2008-07-01 19:39:00,103.41,103.42,103.4,103.41,88500000.0
2008-07-01 19:40:00,103.42,103.42,103.36,103.37,80100000.0
2008-07-01 19:41:00,103.36,103.36,103.325,103.325,155300000.0
2008-07-01 19:42:00,103.32,103.34,103.3,103.31,61200000.0
2008-07-01 19:43:00,103.3,103.33,103.3,103.3,42100000.0
2008-07-01 19:44:00,103.3,103.31,103.3,103.3,25800000.0
2008-07-01 19:45:00,103.3,103.32,103.29,103.31,86800000.0
2008-07-01 19:46:00,103.31,103.36,103.31,103.35,67700000.0
2008-07-01 19:47:00,103.35,103.4,103.35,103.38,105800000.0
2008-07-01 19:48:00,103.39,103.41,103.38,103.39,114200000.0
2008-07-01 19:49:00,103.39,103.44,103.39,103.44,91600000.0
2008-07-01 19:50:00,103.44,103.47,103.43,103.47,73900000.0
2008-07-01 19:51:00,103.46,103.47,103.44,103.46,103700000.0
2008-07-01 19:52:00,103.46,103.5,103.45,103.48,105700000.0
2008-07-01 19:53:00,103.48,103.53,103.47,103.5,152100000.0
2008-07-01 19:54:00,103.5,103.53,103.48,103.5,132800000.0
2008-07-01 19:55:00,103.5,103.61,103.5,103.6,158300000.0
2008-07-01 19:56:00,103.59,103.61,103.55,103.58,152300000.0
2008-07-01 19:57:00,103.57,103.59,103.57,103.59,112100000.0
2008-07-01 19:58:00,103.59,103.61,103.59,103.6,55300000.0
2008-07-01 19:59:00,103.6,103.64,103.58,103.63,156600000.0
2008-07-01 20:00:00,103.62,103.66,103.61,103.66,219700000.0
2008-07-01 20:01:00,103.65,103.65,103.61,103.65,151900000.0
2008-07-01 20:02:00,103.65,103.69,103.65,103.69,196000000.0
2008-07-01 20:03:00,103.69,103.73,103.69,103.7,119800000.0
2008-07-01 20:04:00,103.7,103.7,103.67,103.69,89200000.0
2008-07-01 20:05:00,103.69,103.72,103.665,103.71,116800000.0
2008-07-01 20:06:00,103.71,103.72,103.68,103.71,87100000.0
2008-07-01 20:07:00,103.7,103.73,103.69,103.73,71100000.0
2008-07-01 20:08:00,103.73,103.76,103.72,103.73,95400000.0
2008-07-01 20:09:00,103.73,103.74,103.68,103.69,188600000.0
2008-07-01 20:10:00,103.69,103.7,103.67,103.68,154300000.0
2008-07-01 20:11:00,103.68,103.73,103.68,103.7,168200000.0
2008-07-01 20:12:00,103.7,103.75,103.69,103.73,107500000.0
2008-07-01 20:13:00,103.73,103.76,103.67,103.71,266500000.0
2008-07-01 20:14:00,103.71,103.73,103.69,103.72,149800000.0
2008-07-01 20:15:00,103.71,103.72,103.66,103.7,199100000.0
2008-07-01 20:16:00,103.7,103.71,103.68,103.68,59700000.0
2008-07-01 20:17:00,103.69,103.69,103.66,103.67,80700000.0
2008-07-01 20:18:00,103.67,103.71,103.67,103.71,156800000.0
2008-07-01 20:19:00,103.71,103.71,103.7,103.71,8000000.0
2008-07-01 20:20:00,103.71,103.73,103.71,103.72,19000000.0
2008-07-01 20:21:00,103.72,103.76,103.71,103.74,41300000.0
2008-07-01 20:22:00,103.74,103.75,103.71,103.72,43900000.0
2008-07-01 20:23:00,103.72,103.73,103.69,103.69,61800000.0
2008-07-01 20:24:00,103.69,103.73,103.69,103.71,84700000.0
2008-07-01 20:25:00,103.71,103.72,103.7,103.71,31300000.0
2008-07-01 20:26:00,103.71,103.72,103.71,103.71,12000000.0
2008-07-01 20:27:00,103.71,103.71,103.66,103.66,73000000.0
2008-07-01 20:28:00,103.66,103.67,103.63,103.66,193100000.0
2008-07-01 20:29:00,103.66,103.67,103.63,103.66,188300000.0
2008-07-01 20:30:00,103.66,103.675,103.65,103.67,153100000.0
2008-07-01 20:31:00,103.67,103.67,103.64,103.65,97300000.0
2008-07-01 20:32:00,103.65,103.67,103.64,103.66,21900000.0
2008-07-01 20:33:00,103.66,103.67,103.64,103.66,60200000.0
2008-07-01 20:34:00,103.65,103.65,103.62,103.64,66500000.0
2008-07-01 20:35:00,103.65,103.67,103.63,103.63,55500000.0
2008-07-01 20:36:00,103.63,103.67,103.625,103.67,43700000.0
2008-07-01 20:37:00,103.67,103.69,103.66,103.68,44100000.0
2008-07-01 20:38:00,103.68,103.76,103.68,103.76,88100000.0
2008-07-01 20:39:00,103.76,103.76,103.71,103.73,90800000.0
2008-07-01 20:40:00,103.73,103.76,103.72,103.74,116100000.0
2008-07-01 20:41:00,103.75,103.79,103.745,103.78,60000000.0
2008-07-01 20:42:00,103.78,103.82,103.78,103.82,80600000.0
2008-07-01 20:43:00,103.82,103.84,103.81,103.83,161300000.0
2008-07-01 20:44:00,103.84,103.87,103.83,103.87,61800000.0
2008-07-01 20:45:00,103.87,103.89,103.87,103.89,50300000.0
2008-07-01 20:46:00,103.89,103.91,103.88,103.9,65900000.0
2008-07-01 20:47:00,103.89,103.9,103.83,103.85,120500000.0
2008-07-01 20:48:00,103.85,103.86,103.82,103.84,209900000.0
2008-07-01 20:49:00,103.85,103.85,103.81,103.81,77000000.0
2008-07-01 20:50:00,103.8,103.81,103.78,103.81,78400000.0
2008-07-01 20:51:00,103.8,103.81,103.78,103.79,26400000.0
2008-07-01 20:52:00,103.78,103.78,103.725,103.74,61600000.0
2008-07-01 20:53:00,103.74,103.75,103.72,103.72,33600000.0
2008-07-01 20:54:00,103.72,103.74,103.71,103.74,32500000.0
2008-07-01 20:55:00,103.75,103.75,103.69,103.69,108000000.0
2008-07-01 20:56:00,103.68,103.73,103.66,103.71,258200000.0
2008-07-01 20:57:00,103.71,103.72,103.69,103.69,32200000.0
2008-07-01 20:58:00,103.69,103.69,103.64,103.66,112100000.0
2008-07-01 20:59:00,103.66,103.67,103.615,103.615,209000000.0
2008-07-01 21:00:00,103.62,103.62,103.6,103.61,212300000.0
2008-07-01 21:01:00,103.61,103.67,103.61,103.67,181900000.0
2008-07-01 21:02:00,103.67,103.71,103.66,103.69,151100000.0
2008-07-01 21:03:00,103.7,103.74,103.69,103.73,65500000.0
2008-07-01 21:04:00,103.73,103.74,103.71,103.74,54100000.0
2008-07-01 21:05:00,103.74,103.75,103.73,103.74,19000000.0
2008-07-01 21:06:00,103.74,103.74,103.7,103.71,34500000.0
2008-07-01 21:07:00,103.71,103.71,103.67,103.69,51800000.0
2008-07-01 21:08:00,103.69,103.73,103.69,103.71,100400000.0
2008-07-01 21:09:00,103.71,103.72,103.69,103.71,86000000.0
2008-07-01 21:10:00,103.71,103.73,103.69,103.72,47500000.0
2008-07-01 21:11:00,103.72,103.72,103.65,103.67,129100000.0
2008-07-01 21:12:00,103.67,103.71,103.67,103.7,162200000.0
2008-07-01 21:13:00,103.7,103.71,103.69,103.7,76100000.0
2008-07-01 21:14:00,103.7,103.71,103.66,103.69,72400000.0
2008-07-01 21:15:00,103.68,103.69,103.67,103.69,49600000.0
2008-07-01 21:16:00,103.69,103.715,103.68,103.7,72200000.0
2008-07-01 21:17:00,103.7,103.72,103.68,103.7,88900000.0
2008-07-01 21:18:00,103.7,103.71,103.67,103.68,216100000.0
2008-07-01 21:19:00,103.685,103.685,103.59,103.63,343900000.0
2008-07-01 21:20:00,103.63,103.67,103.61,103.65,65600000.0
2008-07-01 21:21:00,103.65,103.67,103.65,103.65,117900000.0
2008-07-01 21:22:00,103.65,103.69,103.63,103.67,120300000.0
2008-07-01 21:23:00,103.67,103.68,103.67,103.67,17500000.0
2008-07-01 21:24:00,103.67,103.69,103.67,103.68,113400000.0
2008-07-01 21:25:00,103.68,103.68,103.64,103.67,84900000.0
2008-07-01 21:26:00,103.67,103.68,103.645,103.665,83400000.0
2008-07-01 21:27:00,103.67,103.67,103.6,103.61,153900000.0
2008-07-01 21:28:00,103.61,103.68,103.61,103.665,158800000.0
2008-07-01 21:29:00,103.66,103.66,103.63,103.63,210300000.0
2008-07-01 21:30:00,103.625,103.65,103.61,103.65,73500000.0
2008-07-01 21:31:00,103.64,103.66,103.625,103.63,144900000.0
2008-07-01 21:32:00,103.63,103.64,103.58,103.61,127600000.0
2008-07-01 21:33:00,103.61,103.655,103.61,103.645,195100000.0
2008-07-01 21:34:00,103.645,103.65,103.615,103.65,160400000.0
2008-07-01 21:35:00,103.65,103.7,103.65,103.7,199600000.0
2008-07-01 21:36:00,103.7,103.71,103.69,103.71,150300000.0
2008-07-01 21:37:00,103.71,103.715,103.7,103.715,155400000.0
2008-07-01 21:38:00,103.715,103.72,103.71,103.71,26800000.0
2008-07-01 21:39:00,103.705,103.705,103.7,103.7,94700000.0
2008-07-01 21:40:00,103.7,103.71,103.7,103.705,60000000.0
2008-07-01 21:41:00,103.71,103.71,103.67,103.685,199100000.0
2008-07-01 21:42:00,103.68,103.7,103.67,103.7,135300000.0
2008-07-01 21:43:00,103.7,103.74,103.695,103.73,229000000.0
2008-07-01 21:44:00,103.74,103.74,103.7,103.7,30800000.0
2008-07-01 21:45:00,103.7,103.72,103.69,103.7,101300000.0
2008-07-01 21:46:00,103.7,103.73,103.7,103.72,107100000.0
2008-07-01 21:47:00,103.72,103.72,103.7,103.72,118200000.0
2008-07-01 21:48:00,103.72,103.73,103.705,103.705,66200000.0
2008-07-01 21:49:00,103.7,103.72,103.7,103.71,109400000.0
2008-07-01 21:50:00,103.71,103.71,103.705,103.71,24700000.0
2008-07-01 21:51:00,103.715,103.715,103.7,103.705,89500000.0
2008-07-01 21:52:00,103.71,103.715,103.705,103.715,47400000.0
2008-07-01 21:53:00,103.715,103.73,103.71,103.71,99500000.0
2008-07-01 21:54:00,103.71,103.725,103.71,103.715,84000000.0
2008-07-01 21:55:00,103.715,103.73,103.715,103.73,124300000.0
2008-07-01 21:56:00,103.73,103.73,103.72,103.72,72200000.0
2008-07-01 21:57:00,103.72,103.72,103.68,103.68,153600000.0
2008-07-01 21:58:00,103.68,103.71,103.68,103.705,77600000.0
2008-07-01 21:59:00,103.705,103.74,103.705,103.735,155200000.0
2008-07-01 22:00:00,103.74,103.755,103.74,103.75,109100000.0
2008-07-01 22:01:00,103.755,103.77,103.75,103.76,97900000.0
2008-07-01 22:02:00,103.77,103.78,103.755,103.76,65800000.0
2008-07-01 22:03:00,103.76,103.79,103.76,103.79,57100000.0
2008-07-01 22:04:00,103.79,103.85,103.79,103.84,107000000.0
2008-07-01 22:05:00,103.84,103.845,103.825,103.845,152200000.0
2008-07-01 22:06:00,103.84,103.86,103.79,103.79,139900000.0
2008-07-01 22:07:00,103.81,103.81,103.775,103.775,36200000.0
2008-07-01 22:08:00,103.77,103.78,103.77,103.78,70300000.0
2008-07-01 22:09:00,103.78,103.79,103.78,103.79,18500000.0
2008-07-01 22:10:00,103.79,103.79,103.78,103.78,46800000.0
2008-07-01 22:11:00,103.78,103.79,103.78,103.78,12800000.0
2008-07-01 22:12:00,103.77,103.79,103.77,103.78,51600000.0
2008-07-01 22:13:00,103.78,103.8,103.78,103.78,91000000.0
2008-07-01 22:15:00,103.775,103.78,103.77,103.78,39800000.0
2008-07-01 22:16:00,103.78,103.78,103.77,103.77,27700000.0
2008-07-01 22:17:00,103.77,103.78,103.77,103.78,61900000.0
2008-07-01 22:18:00,103.78,103.81,103.77,103.81,114100000.0
2008-07-01 22:19:00,103.8,103.82,103.79,103.79,72000000.0
2008-07-01 22:20:00,103.79,103.82,103.785,103.81,118300000.0
2008-07-01 22:21:00,103.81,103.82,103.8,103.8,32200000.0
2008-07-01 22:22:00,103.795,103.8,103.79,103.8,11300000.0
2008-07-01 22:23:00,103.8,103.82,103.8,103.81,43800000.0
2008-07-01 22:24:00,103.8,103.81,103.8,103.8,66000000.0
2008-07-01 22:25:00,103.81,103.81,103.785,103.785,55800000.0
2008-07-01 22:26:00,103.78,103.785,103.78,103.78,63200000.0
2008-07-01 22:27:00,103.78,103.78,103.73,103.73,59800000.0
2008-07-01 22:28:00,103.735,103.76,103.705,103.715,83400000.0
2008-07-01 22:29:00,103.715,103.73,103.715,103.73,48700000.0
2008-07-01 22:30:00,103.73,103.77,103.73,103.76,12000000.0
2008-07-01 22:31:00,103.77,103.77,103.75,103.75,19600000.0
2008-07-01 22:32:00,103.75,103.79,103.75,103.79,49700000.0
2008-07-01 22:33:00,103.79,103.79,103.78,103.79,6000000.0
2008-07-01 22:34:00,103.8,103.8,103.8,103.8,3000000.0
2008-07-01 22:35:00,103.8,103.8,103.78,103.78,14400000.0
2008-07-01 22:36:00,103.78,103.79,103.78,103.79,11700000.0
2008-07-01 22:38:00,103.78,103.79,103.78,103.78,52500000.0
2008-07-01 22:39:00,103.78,103.79,103.78,103.78,19900000.0
2008-07-01 22:40:00,103.78,103.79,103.78,103.79,9500000.0
2008-07-01 22:41:00,103.78,103.79,103.78,103.78,14400000.0
2008-07-01 22:42:00,103.78,103.8,103.76,103.76,48500000.0
2008-07-01 22:43:00,103.76,103.77,103.76,103.77,68800000.0
2008-07-01 22:44:00,103.77,103.78,103.77,103.77,53000000.0
2008-07-01 22:45:00,103.77,103.78,103.77,103.78,13600000.0
2008-07-01 22:46:00,103.77,103.78,103.77,103.77,64200000.0
2008-07-01 22:47:00,103.77,103.8,103.76,103.78,71800000.0
2008-07-01 22:48:00,103.78,103.78,103.77,103.77,34200000.0
2008-07-01 22:49:00,103.77,103.795,103.76,103.78,76800000.0
2008-07-01 22:50:00,103.785,103.785,103.755,103.78,125700000.0
2008-07-01 22:51:00,103.78,103.81,103.77,103.81,83600000.0
2008-07-01 22:52:00,103.82,103.82,103.81,103.81,9400000.0
2008-07-01 22:53:00,103.82,103.82,103.81,103.82,9000000.0
2008-07-01 22:54:00,103.82,103.84,103.81,103.815,105800000.0
2008-07-01 22:55:00,103.82,103.835,103.81,103.81,119600000.0
2008-07-01 22:56:00,103.81,103.825,103.805,103.805,100200000.0
2008-07-01 22:57:00,103.805,103.805,103.795,103.8,24000000.0
2008-07-01 22:58:00,103.8,103.805,103.79,103.805,102100000.0
2008-07-01 22:59:00,103.805,103.805,103.77,103.78,50200000.0
2008-07-01 23:00:00,103.78,103.79,103.77,103.79,81800000.0
2008-07-01 23:01:00,103.77,103.775,103.73,103.76,34000000.0
2008-07-01 23:02:00,103.765,103.77,103.76,103.765,15600000.0
2008-07-01 23:03:00,103.77,103.78,103.765,103.775,14300000.0
2008-07-01 23:04:00,103.75,103.775,103.75,103.775,4900000.0
2008-07-01 23:05:00,103.775,103.78,103.765,103.765,19500000.0
2008-07-01 23:06:00,103.765,103.77,103.75,103.76,14300000.0
2008-07-01 23:07:00,103.755,103.755,103.755,103.755,1300000.0
2008-07-01 23:08:00,103.755,103.76,103.755,103.76,2600000.0
2008-07-01 23:10:00,103.75,103.765,103.75,103.76,12300000.0
2008-07-01 23:11:00,103.75,103.75,103.75,103.75,2600000.0
2008-07-01 23:12:00,103.74,103.74,103.725,103.725,18800000.0
2008-07-01 23:13:00,103.715,103.72,103.715,103.715,5200000.0
2008-07-01 23:14:00,103.72,103.72,103.715,103.715,2600000.0
2008-07-01 23:15:00,103.72,103.75,103.71,103.74,28400000.0
2008-07-01 23:16:00,103.73,103.74,103.73,103.735,40200000.0
2008-07-01 23:18:00,103.735,103.735,103.735,103.735,4800000.0
2008-07-01 23:20:00,103.73,103.745,103.72,103.74,39100000.0
2008-07-01 23:21:00,103.745,103.75,103.745,103.75,5800000.0
2008-07-01 23:22:00,103.75,103.75,103.735,103.745,67400000.0
2008-07-01 23:23:00,103.74,103.745,103.73,103.74,28800000.0
2008-07-01 23:24:00,103.73,103.74,103.73,103.73,56200000.0
2008-07-01 23:25:00,103.735,103.74,103.73,103.735,19800000.0
2008-07-01 23:26:00,103.73,103.745,103.715,103.72,76400000.0
2008-07-01 23:27:00,103.72,103.73,103.71,103.715,42000000.0
2008-07-01 23:28:00,103.71,103.715,103.69,103.7,74800000.0
2008-07-01 23:29:00,103.695,103.7,103.675,103.68,77500000.0
2008-07-01 23:30:00,103.685,103.7,103.68,103.7,54000000.0
2008-07-01 23:31:00,103.695,103.71,103.695,103.7,34000000.0
2008-07-01 23:32:00,103.695,103.7,103.69,103.695,41000000.0
2008-07-01 23:33:00,103.71,103.72,103.705,103.705,19200000.0
2008-07-01 23:34:00,103.71,103.72,103.71,103.72,28800000.0
2008-07-01 23:35:00,103.715,103.715,103.7,103.7,19200000.0
2008-07-01 23:36:00,103.71,103.72,103.7,103.72,38400000.0
2008-07-01 23:37:00,103.735,103.735,103.72,103.725,50200000.0
2008-07-01 23:42:00,103.7,103.735,103.69,103.69,45000000.0
2008-07-01 23:43:00,103.69,103.69,103.67,103.67,52400000.0
2008-07-01 23:44:00,103.675,103.69,103.675,103.69,70400000.0
2008-07-01 23:45:00,103.69,103.705,103.69,103.705,16000000.0
2008-07-01 23:46:00,103.71,103.715,103.705,103.715,15400000.0
2008-07-01 23:47:00,103.72,103.725,103.72,103.725,15400000.0
2008-07-01 23:48:00,103.72,103.72,103.715,103.715,5800000.0
2008-07-01 23:49:00,103.73,103.735,103.725,103.735,21200000.0
2008-07-01 23:50:00,103.73,103.73,103.72,103.725,24600000.0
2008-07-01 23:51:00,103.72,103.72,103.71,103.715,59400000.0
2008-07-01 23:52:00,103.71,103.72,103.71,103.715,52800000.0
2008-07-01 23:53:00,103.71,103.735,103.71,103.725,62400000.0
2008-07-01 23:54:00,103.73,103.825,103.73,103.815,43200000.0
2008-07-01 23:55:00,103.805,103.81,103.78,103.785,40900000.0
2008-07-01 23:56:00,103.795,103.8,103.79,103.8,19200000.0
2008-07-01 23:57:00,103.78,103.8,103.77,103.77,17100000.0
2008-07-01 23:58:00,103.75,103.75,103.735,103.745,25900000.0
2008-07-01 23:59:00,103.7,103.78,103.7,103.78,34700000.0
2008-07-02 00:00:00,103.76,103.76,103.73,103.735,28800000.0
2008-07-02 00:01:00,103.73,103.795,103.725,103.735,172800000.0
2008-07-02 00:02:00,103.745,103.755,103.74,103.755,28800000.0
2008-07-02 00:03:00,103.76,103.785,103.755,103.785,24000000.0
2008-07-02 00:04:00,103.79,103.79,103.77,103.78,10700000.0
2008-07-02 00:05:00,103.79,103.79,103.77,103.77,10700000.0
2008-07-02 00:07:00,103.76,103.76,103.74,103.74,10700000.0
2008-07-02 00:08:00,103.76,103.76,103.75,103.75,19400000.0
2008-07-02 00:09:00,103.75,103.76,103.75,103.75,32500000.0
2008-07-02 00:10:00,103.76,103.76,103.75,103.75,94500000.0
2008-07-02 00:11:00,103.74,103.75,103.72,103.74,144300000.0
2008-07-02 00:12:00,103.75,103.75,103.72,103.73,70300000.0
2008-07-02 00:13:00,103.725,103.725,103.715,103.715,14400000.0
2008-07-02 00:14:00,103.71,103.71,103.71,103.71,4800000.0
2008-07-02 00:16:00,103.71,103.71,103.71,103.71,4800000.0
2008-07-02 00:17:00,103.705,103.705,103.695,103.695,14400000.0
2008-07-02 00:18:00,103.7,103.715,103.7,103.7,33600000.0
2008-07-02 00:19:00,103.695,103.71,103.695,103.71,28900000.0
2008-07-02 00:21:00,103.7,103.7,103.7,103.7,3000000.0
2008-07-02 00:23:00,103.715,103.735,103.715,103.735,24000000.0
2008-07-02 00:24:00,103.74,103.74,103.665,103.665,85100000.0
2008-07-02 00:25:00,103.66,103.685,103.66,103.68,64300000.0
2008-07-02 00:26:00,103.685,103.69,103.68,103.685,33600000.0
2008-07-02 00:27:00,103.69,103.695,103.67,103.685,59400000.0
2008-07-02 00:28:00,103.68,103.69,103.68,103.685,28900000.0
2008-07-02 00:29:00,103.69,103.69,103.685,103.685,19200000.0
2008-07-02 00:30:00,103.69,103.69,103.69,103.69,10200000.0
2008-07-02 00:33:00,103.69,103.69,103.685,103.685,9600000.0
2008-07-02 00:34:00,103.68,103.685,103.68,103.68,10900000.0
2008-07-02 00:35:00,103.68,103.68,103.68,103.68,4800000.0
2008-07-02 00:36:00,103.68,103.68,103.67,103.67,74600000.0
2008-07-02 00:37:00,103.67,103.67,103.67,103.67,10800000.0
2008-07-02 00:38:00,103.67,103.685,103.67,103.67,72300000.0
2008-07-02 00:39:00,103.67,103.67,103.67,103.67,21600000.0
2008-07-02 00:40:00,103.67,103.68,103.67,103.68,39900000.0
2008-07-02 00:41:00,103.68,103.71,103.68,103.705,46000000.0
2008-07-02 00:42:00,103.705,103.705,103.7,103.705,21200000.0
2008-07-02 00:43:00,103.705,103.725,103.7,103.725,37600000.0
2008-07-02 00:44:00,103.73,103.74,103.73,103.73,154000000.0
2008-07-02 00:46:00,103.73,103.77,103.725,103.725,62900000.0
2008-07-02 00:47:00,103.725,103.725,103.625,103.625,145900000.0
2008-07-02 00:48:00,103.635,103.65,103.605,103.605,57600000.0
2008-07-02 00:49:00,103.61,103.625,103.61,103.625,23000000.0
2008-07-02 00:50:00,103.62,103.625,103.61,103.62,68600000.0
2008-07-02 00:51:00,103.625,103.635,103.625,103.625,81000000.0
2008-07-02 00:52:00,103.62,103.63,103.62,103.63,46300000.0
2008-07-02 00:53:00,103.63,103.63,103.63,103.63,69900000.0
2008-07-02 00:54:00,103.63,103.63,103.63,103.63,29900000.0
2008-07-02 00:55:00,103.63,103.63,103.63,103.63,22500000.0
2008-07-02 00:56:00,103.63,103.65,103.62,103.65,70800000.0
2008-07-02 00:57:00,103.65,103.65,103.64,103.65,154100000.0
2008-07-02 00:58:00,103.65,103.65,103.65,103.65,6800000.0
2008-07-02 00:59:00,103.65,103.66,103.65,103.66,39300000.0
2008-07-02 01:00:00,103.67,103.67,103.66,103.665,41000000.0
2008-07-02 01:01:00,103.66,103.69,103.66,103.69,105700000.0
2008-07-02 01:02:00,103.69,103.69,103.69,103.69,15200000.0
2008-07-02 01:03:00,103.69,103.71,103.69,103.71,92100000.0
2008-07-02 01:04:00,103.71,103.74,103.71,103.74,55000000.0
2008-07-02 01:05:00,103.74,103.76,103.71,103.71,269000000.0
2008-07-02 01:06:00,103.71,103.715,103.71,103.71,143200000.0
2008-07-02 01:07:00,103.715,103.72,103.715,103.72,9600000.0
2008-07-02 01:08:00,103.72,103.735,103.72,103.73,56400000.0
2008-07-02 01:09:00,103.735,103.735,103.73,103.73,19200000.0
2008-07-02 01:10:00,103.725,103.765,103.725,103.745,202000000.0
2008-07-02 01:11:00,103.745,103.755,103.74,103.74,145800000.0
2008-07-02 01:12:00,103.74,103.75,103.74,103.75,54200000.0
2008-07-02 01:13:00,103.745,103.745,103.745,103.745,4800000.0
2008-07-02 01:14:00,103.75,103.75,103.74,103.74,22000000.0
2008-07-02 01:15:00,103.74,103.75,103.74,103.745,138400000.0
2008-07-02 01:16:00,103.75,103.765,103.735,103.735,66799999.0
2008-07-02 01:17:00,103.74,103.74,103.73,103.735,45200000.0
2008-07-02 01:18:00,103.735,103.74,103.725,103.74,65700000.0
2008-07-02 01:19:00,103.73,103.73,103.73,103.73,22600000.0
2008-07-02 01:20:00,103.73,103.73,103.73,103.73,44800001.0
2008-07-02 01:21:00,103.735,103.76,103.735,103.76,14600000.0
2008-07-02 01:22:00,103.76,103.76,103.76,103.76,4000000.0
2008-07-02 01:23:00,103.76,103.77,103.76,103.77,9000000.0
2008-07-02 01:24:00,103.76,103.76,103.76,103.76,4800000.0
2008-07-02 01:25:00,103.76,103.765,103.76,103.76,32600000.0
2008-07-02 01:26:00,103.77,103.78,103.76,103.77,85499998.0
2008-07-02 01:27:00,103.76,103.77,103.75,103.77,136799999.0
2008-07-02 01:28:00,103.77,103.77,103.76,103.77,73999999.0
2008-07-02 01:29:00,103.77,103.77,103.77,103.77,10000000.0
2008-07-02 01:30:00,103.77,103.78,103.77,103.78,80000000.0
2008-07-02 01:31:00,103.79,103.81,103.79,103.81,51400000.0
2008-07-02 01:32:00,103.81,103.84,103.81,103.83,128700000.0
2008-07-02 01:33:00,103.83,103.86,103.83,103.84,45000000.0
2008-07-02 01:34:00,103.84,103.84,103.82,103.82,45800000.0
2008-07-02 01:35:00,103.82,103.85,103.82,103.84,74100000.0
2008-07-02 01:36:00,103.83,103.86,103.83,103.85,190400000.0
2008-07-02 01:37:00,103.85,103.86,103.84,103.86,115000000.0
2008-07-02 01:38:00,103.86,103.89,103.86,103.89,93800000.0
2008-07-02 01:39:00,103.9,103.9,103.9,103.9,39600000.0
2008-07-02 01:40:00,103.9,103.9,103.865,103.88,86200000.0
2008-07-02 01:41:00,103.88,103.88,103.855,103.855,80600000.0
2008-07-02 01:42:00,103.86,103.86,103.86,103.86,6000000.0
2008-07-02 01:43:00,103.86,103.875,103.85,103.85,26600000.0
2008-07-02 01:44:00,103.85,103.86,103.84,103.86,61000000.0
2008-07-02 01:45:00,103.855,103.86,103.855,103.855,24000000.0
2008-07-02 01:46:00,103.86,103.86,103.845,103.855,39600000.0
2008-07-02 01:47:00,103.86,103.86,103.8,103.8,126700000.0
2008-07-02 01:48:00,103.79,103.81,103.79,103.81,36800000.0
2008-07-02 01:49:00,103.81,103.83,103.81,103.81,40800000.0
2008-07-02 01:50:00,103.81,103.82,103.81,103.82,9400000.0
2008-07-02 01:51:00,103.815,103.815,103.81,103.81,15200000.0
2008-07-02 01:52:00,103.8,103.83,103.8,103.83,21600000.0
2008-07-02 01:53:00,103.83,103.86,103.83,103.83,58200000.0
2008-07-02 01:54:00,103.83,103.85,103.83,103.85,21000000.0
2008-07-02 01:55:00,103.85,103.86,103.84,103.86,25800000.0
2008-07-02 01:56:00,103.85,103.87,103.85,103.87,26000000.0
2008-07-02 01:57:00,103.86,103.87,103.85,103.85,23000000.0
2008-07-02 01:58:00,103.85,103.86,103.85,103.85,11000000.0
2008-07-02 01:59:00,103.86,103.86,103.85,103.86,25000000.0
2008-07-02 02:00:00,103.85,103.86,103.83,103.84,57800000.0
2008-07-02 02:01:00,103.83,103.83,103.81,103.81,68800000.0
2008-07-02 02:02:00,103.81,103.81,103.8,103.8,9000000.0
2008-07-02 02:03:00,103.79,103.8,103.79,103.8,20200000.0
2008-07-02 02:04:00,103.8,103.8,103.8,103.8,24000000.0
2008-07-02 02:05:00,103.81,103.83,103.81,103.82,100600000.0
2008-07-02 02:06:00,103.815,103.82,103.805,103.82,132200000.0
2008-07-02 02:07:00,103.815,103.815,103.81,103.81,26200000.0
2008-07-02 02:08:00,103.815,103.82,103.8,103.81,33000000.0
2008-07-02 02:09:00,103.805,103.815,103.8,103.81,61400000.0
2008-07-02 02:10:00,103.81,103.81,103.8,103.8,16600000.0
2008-07-02 02:11:00,103.805,103.81,103.8,103.805,150600000.0
2008-07-02 02:12:00,103.8,103.81,103.8,103.81,62200000.0
2008-07-02 02:13:00,103.81,103.82,103.81,103.81,31600000.0
2008-07-02 02:14:00,103.815,103.82,103.81,103.81,43200000.0
2008-07-02 02:15:00,103.81,103.81,103.8,103.8,39600000.0
2008-07-02 02:16:00,103.805,103.81,103.785,103.785,111400000.0
2008-07-02 02:17:00,103.79,103.795,103.79,103.79,60000000.0
2008-07-02 02:18:00,103.79,103.795,103.77,103.77,162400000.0
2008-07-02 02:19:00,103.77,103.78,103.77,103.78,118200000.0
2008-07-02 02:20:00,103.78,103.79,103.78,103.78,55800000.0
2008-07-02 02:21:00,103.78,103.78,103.76,103.77,70800000.0
2008-07-02 02:22:00,103.77,103.77,103.76,103.76,38000000.0
2008-07-02 02:23:00,103.765,103.77,103.76,103.76,37000000.0
2008-07-02 02:24:00,103.76,103.76,103.72,103.72,158400000.0
2008-07-02 02:25:00,103.73,103.73,103.69,103.69,158000000.0
2008-07-02 02:26:00,103.69,103.73,103.69,103.72,196400000.0
2008-07-02 02:27:00,103.72,103.73,103.71,103.73,87600000.0
2008-07-02 02:28:00,103.73,103.73,103.72,103.73,81600000.0
2008-07-02 02:29:00,103.73,103.75,103.725,103.74,73600000.0
2008-07-02 02:30:00,103.74,103.75,103.71,103.72,95600000.0
2008-07-02 02:31:00,103.72,103.73,103.71,103.72,40200000.0
2008-07-02 02:32:00,103.71,103.73,103.71,103.73,26000000.0
2008-07-02 02:33:00,103.725,103.74,103.7,103.7,166100000.0
2008-07-02 02:34:00,103.7,103.7,103.67,103.67,109400000.0
2008-07-02 02:35:00,103.67,103.7,103.67,103.69,74500000.0
2008-07-02 02:36:00,103.69,103.72,103.67,103.67,257000000.0
2008-07-02 02:37:00,103.67,103.82,103.67,103.77,233300000.0
2008-07-02 02:38:00,103.77,103.77,103.66,103.68,318200000.0
2008-07-02 02:39:00,103.68,103.69,103.68,103.69,140200000.0
2008-07-02 02:40:00,103.685,103.76,103.685,103.72,138000000.0
2008-07-02 02:41:00,103.715,103.72,103.695,103.715,130000000.0
2008-07-02 02:42:00,103.72,103.73,103.705,103.73,178400000.0
2008-07-02 02:43:00,103.73,103.73,103.7,103.71,121000000.0
2008-07-02 02:44:00,103.71,103.74,103.71,103.74,90200000.0
2008-07-02 02:45:00,103.74,103.74,103.72,103.72,75800000.0
2008-07-02 02:46:00,103.725,103.755,103.72,103.75,92000000.0
2008-07-02 02:47:00,103.75,103.77,103.75,103.76,71400000.0
2008-07-02 02:48:00,103.76,103.76,103.74,103.74,109400000.0
2008-07-02 02:49:00,103.745,103.75,103.715,103.72,90400000.0
2008-07-02 02:50:00,103.72,103.77,103.72,103.77,138600000.0
2008-07-02 02:51:00,103.77,103.785,103.75,103.76,176200000.0
2008-07-02 02:52:00,103.76,103.78,103.76,103.78,57200000.0
2008-07-02 02:53:00,103.78,103.79,103.765,103.765,63000000.0
2008-07-02 02:54:00,103.765,103.78,103.76,103.77,83600000.0
2008-07-02 02:55:00,103.765,103.78,103.76,103.775,141800000.0
2008-07-02 02:56:00,103.775,103.775,103.745,103.76,180000000.0
2008-07-02 02:57:00,103.755,103.77,103.75,103.77,126400000.0
2008-07-02 02:58:00,103.77,103.8,103.765,103.79,170900000.0
2008-07-02 02:59:00,103.79,103.8,103.78,103.78,115200000.0
2008-07-02 03:00:00,103.78,103.78,103.75,103.75,92600000.0
2008-07-02 03:01:00,103.75,103.75,103.73,103.74,144300000.0
2008-07-02 03:02:00,103.73,103.74,103.72,103.72,104300000.0
2008-07-02 03:03:00,103.73,103.73,103.7,103.71,134700000.0
2008-07-02 03:04:00,103.71,103.73,103.71,103.725,66900000.0
2008-07-02 03:05:00,103.715,103.715,103.695,103.695,41000000.0
2008-07-02 03:06:00,103.695,103.695,103.67,103.68,90500000.0
2008-07-02 03:07:00,103.68,103.69,103.67,103.67,115600000.0
2008-07-02 03:08:00,103.67,103.67,103.66,103.67,140300000.0
2008-07-02 03:09:00,103.67,103.69,103.67,103.69,31500000.0
2008-07-02 03:10:00,103.68,103.69,103.68,103.69,132500000.0
2008-07-02 03:11:00,103.69,103.69,103.68,103.69,87200000.0
2008-07-02 03:12:00,103.69,103.69,103.675,103.68,71200000.0
2008-07-02 03:13:00,103.68,103.685,103.68,103.68,72800000.0
2008-07-02 03:14:00,103.68,103.68,103.625,103.635,166200000.0
2008-07-02 03:15:00,103.64,103.65,103.625,103.64,137300000.0
2008-07-02 03:16:00,103.64,103.64,103.615,103.63,163300000.0
2008-07-02 03:17:00,103.63,103.65,103.625,103.645,110500000.0
2008-07-02 03:18:00,103.65,103.665,103.65,103.655,109100000.0
2008-07-02 03:19:00,103.655,103.655,103.645,103.645,19200000.0
2008-07-02 03:20:00,103.65,103.665,103.65,103.66,100800000.0
2008-07-02 03:21:00,103.665,103.69,103.65,103.685,158100000.0
2008-07-02 03:22:00,103.685,103.695,103.665,103.665,96700000.0
2008-07-02 03:23:00,103.66,103.67,103.65,103.65,63000000.0
2008-07-02 03:24:00,103.65,103.65,103.63,103.635,44900000.0
2008-07-02 03:25:00,103.64,103.66,103.64,103.65,20500000.0
2008-07-02 03:26:00,103.64,103.65,103.6,103.6,134800000.0
2008-07-02 03:27:00,103.6,103.62,103.59,103.59,232200000.0
2008-07-02 03:28:00,103.59,103.6,103.58,103.6,146200000.0
2008-07-02 03:29:00,103.59,103.61,103.59,103.61,29100000.0
2008-07-02 03:30:00,103.61,103.64,103.6,103.625,199100000.0
2008-07-02 03:31:00,103.625,103.625,103.59,103.6,241000000.0
2008-07-02 03:32:00,103.6,103.62,103.6,103.62,174000000.0
2008-07-02 03:33:00,103.62,103.67,103.62,103.655,115900000.0
2008-07-02 03:34:00,103.65,103.65,103.625,103.635,110400000.0
2008-07-02 03:35:00,103.635,103.635,103.615,103.62,72400000.0
2008-07-02 03:36:00,103.62,103.63,103.61,103.625,96800000.0
2008-07-02 03:37:00,103.63,103.675,103.63,103.675,153200000.0
2008-07-02 03:38:00,103.67,103.7,103.63,103.635,308900000.0
2008-07-02 03:39:00,103.635,103.655,103.635,103.645,73300000.0
2008-07-02 03:40:00,103.645,103.645,103.64,103.64,22200000.0
2008-07-02 03:41:00,103.635,103.67,103.63,103.655,104300000.0
2008-07-02 03:42:00,103.655,103.665,103.635,103.64,95100000.0
2008-07-02 03:43:00,103.635,103.64,103.63,103.64,19200000.0
2008-07-02 03:44:00,103.65,103.65,103.645,103.645,65200000.0
2008-07-02 03:45:00,103.65,103.65,103.64,103.64,88100000.0
2008-07-02 03:46:00,103.645,103.655,103.645,103.655,13000000.0
2008-07-02 03:47:00,103.655,103.665,103.63,103.66,30600000.0
2008-07-02 03:48:00,103.655,103.66,103.65,103.66,41200000.0
2008-07-02 03:49:00,103.66,103.68,103.66,103.68,143100000.0
2008-07-02 03:50:00,103.675,103.685,103.67,103.68,49000000.0
2008-07-02 03:51:00,103.68,103.695,103.68,103.69,66000000.0
2008-07-02 03:52:00,103.69,103.7,103.68,103.69,38400000.0
2008-07-02 03:53:00,103.69,103.71,103.69,103.71,98000000.0
2008-07-02 03:54:00,103.71,103.72,103.7,103.71,164100000.0
2008-07-02 03:55:00,103.71,103.72,103.7,103.7,77200000.0
2008-07-02 03:56:00,103.7,103.71,103.7,103.71,37000000.0
2008-07-02 03:57:00,103.71,103.72,103.705,103.72,22000000.0
2008-07-02 03:58:00,103.72,103.74,103.72,103.74,41800000.0
2008-07-02 03:59:00,103.75,103.75,103.73,103.73,51600000.0
2008-07-02 04:00:00,103.725,103.73,103.71,103.73,119000000.0
2008-07-02 04:01:00,103.725,103.73,103.72,103.73,35200000.0
2008-07-02 04:02:00,103.725,103.725,103.71,103.71,22800000.0
2008-07-02 04:03:00,103.71,103.72,103.71,103.72,19000000.0
2008-07-02 04:04:00,103.72,103.8,103.72,103.79,135300001.0
2008-07-02 04:05:00,103.79,103.8,103.78,103.79,130800000.0
2008-07-02 04:06:00,103.78,103.79,103.76,103.76,71800000.0
2008-07-02 04:07:00,103.76,103.79,103.76,103.79,43000000.0
2008-07-02 04:08:00,103.79,103.8,103.78,103.78,52400000.0
2008-07-02 04:09:00,103.78,103.78,103.76,103.775,78300000.0
2008-07-02 04:10:00,103.775,103.78,103.77,103.77,81500000.0
2008-07-02 04:11:00,103.765,103.77,103.76,103.76,54200000.0
2008-07-02 04:12:00,103.76,103.765,103.76,103.765,49900000.0
2008-07-02 04:13:00,103.76,103.775,103.76,103.77,63300000.0
2008-07-02 04:14:00,103.77,103.8,103.765,103.77,154500000.0
2008-07-02 04:15:00,103.775,103.79,103.76,103.77,108100000.0
2008-07-02 04:16:00,103.76,103.76,103.75,103.75,58100000.0
2008-07-02 04:17:00,103.75,103.785,103.75,103.78,119400000.0
2008-07-02 04:18:00,103.78,103.83,103.77,103.82,224800000.0
2008-07-02 04:19:00,103.815,103.85,103.81,103.85,94800000.0
2008-07-02 04:20:00,103.85,103.86,103.83,103.86,136300000.0
2008-07-02 04:21:00,103.86,103.86,103.82,103.84,121200000.0
2008-07-02 04:22:00,103.85,103.85,103.82,103.83,79600000.0
2008-07-02 04:23:00,103.83,103.83,103.805,103.805,140300000.0
2008-07-02 04:24:00,103.805,103.805,103.775,103.78,96000000.0
2008-07-02 04:25:00,103.785,103.785,103.775,103.775,62400000.0
2008-07-02 04:26:00,103.78,103.79,103.76,103.77,213700000.0
2008-07-02 04:27:00,103.78,103.805,103.77,103.785,74800000.0
2008-07-02 04:28:00,103.795,103.82,103.79,103.79,43300000.0
2008-07-02 04:29:00,103.79,103.805,103.79,103.8,45000000.0
2008-07-02 04:30:00,103.8,103.81,103.8,103.805,34500000.0
2008-07-02 04:31:00,103.805,103.81,103.785,103.79,31100000.0
2008-07-02 04:32:00,103.795,103.82,103.795,103.82,40500000.0
2008-07-02 04:33:00,103.825,103.825,103.81,103.82,67200000.0
2008-07-02 04:34:00,103.825,103.85,103.82,103.82,74700000.0
2008-07-02 04:35:00,103.825,103.84,103.82,103.84,58400000.0
2008-07-02 04:36:00,103.845,103.86,103.845,103.86,82400000.0
2008-07-02 04:37:00,103.86,103.865,103.83,103.83,76800000.0
2008-07-02 04:38:00,103.83,103.85,103.825,103.84,82500000.0
2008-07-02 04:39:00,103.845,103.845,103.82,103.84,116000000.0
2008-07-02 04:40:00,103.835,103.85,103.81,103.825,232300000.0
2008-07-02 04:41:00,103.83,103.83,103.815,103.815,87900000.0
2008-07-02 04:42:00,103.82,103.83,103.815,103.83,165600000.0
2008-07-02 04:43:00,103.835,103.835,103.83,103.83,19200000.0
2008-07-02 04:44:00,103.83,103.83,103.81,103.81,140800000.0
2008-07-02 04:45:00,103.805,103.81,103.8,103.81,93700000.0
2008-07-02 04:46:00,103.81,103.81,103.805,103.81,48000000.0
2008-07-02 04:47:00,103.81,103.835,103.81,103.83,62600000.0
2008-07-02 04:48:00,103.835,103.84,103.815,103.82,143200000.0
2008-07-02 04:49:00,103.82,103.82,103.81,103.82,56000000.0
2008-07-02 04:50:00,103.82,103.83,103.815,103.83,15400000.0
2008-07-02 04:51:00,103.83,103.84,103.83,103.83,71700000.0
2008-07-02 04:52:00,103.83,103.84,103.83,103.84,24600000.0
2008-07-02 04:53:00,103.835,103.835,103.82,103.82,127500000.0
2008-07-02 04:54:00,103.82,103.83,103.82,103.82,116400000.0
2008-07-02 04:55:00,103.82,103.83,103.81,103.82,114300000.0
2008-07-02 04:56:00,103.82,103.84,103.82,103.84,29400000.0
2008-07-02 04:57:00,103.835,103.835,103.81,103.83,54200000.0
2008-07-02 04:58:00,103.83,103.835,103.83,103.83,48000000.0
2008-07-02 04:59:00,103.83,103.835,103.82,103.83,82200000.0
2008-07-02 05:01:00,103.835,103.84,103.835,103.84,15200000.0
2008-07-02 05:02:00,103.845,103.85,103.83,103.83,36000000.0
2008-07-02 05:03:00,103.83,103.84,103.83,103.83,49100000.0
2008-07-02 05:04:00,103.83,103.83,103.82,103.83,38100000.0
2008-07-02 05:05:00,103.83,103.83,103.8,103.8,25200000.0
2008-07-02 05:06:00,103.8,103.81,103.8,103.81,16900000.0
2008-07-02 05:07:00,103.81,103.82,103.81,103.82,18000000.0
2008-07-02 05:08:00,103.82,103.82,103.82,103.82,2000000.0
2008-07-02 05:09:00,103.81,103.81,103.77,103.77,108900000.0
2008-07-02 05:10:00,103.77,103.79,103.76,103.77,137200000.0
2008-07-02 05:11:00,103.77,103.775,103.76,103.77,60800000.0
2008-07-02 05:12:00,103.775,103.78,103.77,103.775,40000000.0
2008-07-02 05:13:00,103.77,103.78,103.77,103.78,30400000.0
2008-07-02 05:14:00,103.78,103.78,103.77,103.77,39000000.0
2008-07-02 05:15:00,103.78,103.81,103.78,103.8,39000000.0
2008-07-02 05:16:00,103.8,103.8,103.8,103.8,35300000.0
2008-07-02 05:17:00,103.8,103.8,103.8,103.8,1000000.0
2008-07-02 05:18:00,103.8,103.82,103.77,103.81,79600000.0
2008-07-02 05:20:00,103.81,103.82,103.81,103.82,7000000.0
2008-07-02 05:21:00,103.815,103.82,103.81,103.81,118600000.0
2008-07-02 05:22:00,103.81,103.84,103.8,103.84,157800000.0
2008-07-02 05:23:00,103.835,103.85,103.835,103.85,33400000.0
2008-07-02 05:24:00,103.845,103.845,103.84,103.84,37800000.0
2008-07-02 05:25:00,103.84,103.84,103.83,103.84,75000000.0
2008-07-02 05:26:00,103.84,103.84,103.84,103.84,22400000.0
2008-07-02 05:27:00,103.84,103.84,103.83,103.83,45000000.0
2008-07-02 05:28:00,103.83,103.85,103.83,103.84,60000000.0
2008-07-02 05:29:00,103.84,103.84,103.835,103.835,9600000.0
2008-07-02 05:30:00,103.835,103.845,103.82,103.845,111400001.0
2008-07-02 05:32:00,103.845,103.87,103.845,103.865,68000000.0
2008-07-02 05:33:00,103.875,103.89,103.865,103.88,142800000.0
2008-07-02 05:34:00,103.88,103.89,103.875,103.88,278700000.0
2008-07-02 05:35:00,103.875,103.875,103.865,103.87,19200000.0
2008-07-02 05:36:00,103.865,103.87,103.865,103.865,14400000.0
2008-07-02 05:37:00,103.865,103.865,103.845,103.845,65300000.0
2008-07-02 05:38:00,103.85,103.855,103.845,103.855,19100000.0
2008-07-02 05:41:00,103.865,103.865,103.855,103.86,48000000.0
2008-07-02 05:42:00,103.865,103.865,103.86,103.865,14400000.0
2008-07-02 05:43:00,103.86,103.865,103.855,103.865,67200000.0
2008-07-02 05:44:00,103.88,103.975,103.87,103.94,152600000.0
2008-07-02 05:45:00,103.94,103.97,103.94,103.945,176300001.0
2008-07-02 05:46:00,103.94,103.94,103.93,103.94,48200000.0
2008-07-02 05:47:00,103.94,103.96,103.93,103.93,27600000.0
2008-07-02 05:48:00,103.93,103.94,103.93,103.94,5000000.0
2008-07-02 05:50:00,103.94,103.95,103.92,103.92,46400000.0
2008-07-02 05:51:00,103.92,103.92,103.92,103.92,15000000.0
2008-07-02 05:52:00,103.92,103.94,103.92,103.94,44800000.0
2008-07-02 05:53:00,103.93,103.94,103.93,103.93,44400000.0
2008-07-02 05:54:00,103.93,103.93,103.93,103.93,8000000.0
2008-07-02 05:55:00,103.93,103.94,103.93,103.94,14200000.0
2008-07-02 05:56:00,103.94,103.95,103.94,103.95,37000000.0
2008-07-02 05:57:00,103.95,103.95,103.95,103.95,13200000.0
2008-07-02 05:58:00,103.955,103.96,103.935,103.935,120500000.0
2008-07-02 05:59:00,103.935,103.935,103.93,103.93,28400000.0
2008-07-02 06:00:00,103.935,103.935,103.92,103.93,67000000.0
2008-07-02 06:01:00,103.94,103.94,103.93,103.935,56000000.0
2008-07-02 06:02:00,103.935,103.935,103.93,103.93,89400000.0
2008-07-02 06:03:00,103.93,103.945,103.925,103.935,137800000.0
2008-07-02 06:04:00,103.94,103.94,103.94,103.94,4800000.0
2008-07-02 06:05:00,103.935,103.94,103.925,103.925,30600000.0
2008-07-02 06:06:00,103.925,103.93,103.925,103.93,20100000.0
2008-07-02 06:07:00,103.93,103.93,103.93,103.93,5600000.0
2008-07-02 06:08:00,103.93,103.93,103.93,103.93,8600000.0
2008-07-02 06:09:00,103.93,103.93,103.93,103.93,28600000.0
2008-07-02 06:10:00,103.93,103.93,103.93,103.93,32400000.0
2008-07-02 06:13:00,103.93,103.95,103.93,103.95,34600001.0
2008-07-02 06:14:00,103.94,103.95,103.94,103.95,4000000.0
2008-07-02 06:15:00,103.95,103.95,103.95,103.95,8000000.0
2008-07-02 06:17:00,103.95,103.955,103.95,103.95,17300000.0
2008-07-02 06:18:00,103.95,103.955,103.95,103.95,17400000.0
2008-07-02 06:19:00,103.95,103.95,103.95,103.95,2000000.0
2008-07-02 06:20:00,103.95,103.97,103.95,103.965,38800000.0
2008-07-02 06:21:00,103.965,103.975,103.965,103.965,49100000.0
2008-07-02 06:22:00,103.965,103.975,103.965,103.97,22900000.0
2008-07-02 06:23:00,103.975,104.01,103.965,103.975,84700000.0
2008-07-02 06:24:00,103.985,103.995,103.985,103.995,6000000.0
2008-07-02 06:25:00,104.005,104.02,104.005,104.01,14800000.0
2008-07-02 06:26:00,104.0,104.0,104.0,104.0,31200000.0
2008-07-02 06:27:00,104.005,104.01,104.0,104.0,36000000.0
2008-07-02 06:28:00,104.0,104.01,104.0,104.005,17200000.0
2008-07-02 06:29:00,104.0,104.01,103.97,103.98,97300000.0
2008-07-02 06:30:00,103.98,103.995,103.98,103.99,103200000.0
2008-07-02 06:31:00,103.99,103.99,103.97,103.97,16200000.0
2008-07-02 06:34:00,103.97,103.97,103.96,103.97,26200000.0
2008-07-02 06:35:00,103.97,103.97,103.97,103.97,10000000.0
2008-07-02 06:36:00,103.97,103.97,103.955,103.96,57000000.0
2008-07-02 06:37:00,103.965,103.965,103.955,103.96,76800000.0
2008-07-02 06:38:00,103.955,103.965,103.945,103.95,90900000.0
2008-07-02 06:39:00,103.945,103.955,103.945,103.945,60500000.0
2008-07-02 06:40:00,103.94,103.945,103.925,103.925,44800000.0
2008-07-02 06:41:00,103.93,103.94,103.93,103.935,18200000.0
2008-07-02 06:43:00,103.94,103.94,103.94,103.94,1000000.0
2008-07-02 06:44:00,103.94,103.94,103.94,103.94,13200000.0
2008-07-02 06:45:00,103.94,103.955,103.94,103.955,40100000.0
2008-07-02 06:46:00,103.95,103.96,103.95,103.95,91200000.0
2008-07-02 06:47:00,103.95,103.95,103.93,103.935,102300000.0
2008-07-02 06:48:00,103.935,103.935,103.93,103.935,23800000.0
2008-07-02 06:49:00,103.935,103.935,103.93,103.93,34000000.0
2008-07-02 06:50:00,103.93,103.935,103.93,103.93,100300000.0
2008-07-02 06:51:00,103.93,103.94,103.93,103.94,45300000.0
2008-07-02 06:52:00,103.935,103.935,103.935,103.935,11400000.0
2008-07-02 06:53:00,103.95,103.95,103.94,103.94,36000000.0
2008-07-02 06:54:00,103.94,103.96,103.93,103.96,76400000.0
2008-07-02 06:55:00,103.96,103.96,103.94,103.94,28600000.0
2008-07-02 06:56:00,103.93,103.94,103.93,103.93,125400000.0
2008-07-02 06:57:00,103.92,103.93,103.92,103.93,58700000.0
2008-07-02 06:58:00,103.93,103.97,103.93,103.97,103200000.0
2008-07-02 06:59:00,103.97,103.97,103.95,103.96,26300000.0
2008-07-02 07:00:00,103.96,103.97,103.96,103.97,12400000.0
2008-07-02 07:01:00,103.97,103.98,103.96,103.96,57400000.0
2008-07-02 07:02:00,103.96,103.96,103.91,103.91,123100000.0
2008-07-02 07:03:00,103.91,103.94,103.91,103.94,73700000.0
2008-07-02 07:04:00,103.935,103.94,103.93,103.94,46600000.0
2008-07-02 07:05:00,103.94,103.94,103.93,103.94,19000000.0
2008-07-02 07:06:00,103.94,103.95,103.94,103.94,48600000.0
2008-07-02 07:07:00,103.94,103.94,103.93,103.93,97000000.0
2008-07-02 07:08:00,103.93,103.93,103.9,103.9,67600000.0
2008-07-02 07:09:00,103.895,103.895,103.89,103.89,32400000.0
2008-07-02 07:10:00,103.89,103.9,103.88,103.9,84400000.0
2008-07-02 07:11:00,103.9,103.91,103.9,103.91,57100000.0
2008-07-02 07:13:00,103.91,103.91,103.9,103.91,78200000.0
2008-07-02 07:14:00,103.905,103.905,103.9,103.9,21400000.0
2008-07-02 07:15:00,103.895,103.92,103.89,103.92,94000000.0
2008-07-02 07:16:00,103.915,103.915,103.9,103.91,117800000.0
2008-07-02 07:17:00,103.91,103.91,103.9,103.9,46000000.0
2008-07-02 07:18:00,103.9,103.94,103.9,103.915,81100000.0
2008-07-02 07:19:00,103.91,103.93,103.91,103.915,99000000.0
2008-07-02 07:20:00,103.91,103.94,103.91,103.93,68600000.0
2008-07-02 07:21:00,103.94,103.95,103.93,103.94,73800000.0
2008-07-02 07:22:00,103.94,103.94,103.93,103.93,8600000.0
2008-07-02 07:23:00,103.94,103.94,103.94,103.94,3000000.0
2008-07-02 07:24:00,103.94,103.95,103.94,103.95,12600000.0
2008-07-02 07:25:00,103.95,103.96,103.95,103.95,9600000.0
2008-07-02 07:26:00,103.96,103.96,103.94,103.94,26000000.0
2008-07-02 07:27:00,103.95,103.95,103.92,103.93,24000000.0
2008-07-02 07:28:00,103.93,103.93,103.91,103.92,72000000.0
2008-07-02 07:29:00,103.92,103.94,103.92,103.93,46800000.0
2008-07-02 07:30:00,103.92,103.92,103.88,103.88,109800000.0
2008-07-02 07:31:00,103.875,103.88,103.81,103.82,154000000.0
2008-07-02 07:32:00,103.82,103.83,103.8,103.82,163000000.0
2008-07-02 07:33:00,103.82,103.83,103.81,103.82,172000000.0
2008-07-02 07:34:00,103.82,103.825,103.82,103.82,38600000.0
2008-07-02 07:35:00,103.82,103.82,103.76,103.76,117800000.0
2008-07-02 07:36:00,103.765,103.805,103.765,103.795,171800000.0
2008-07-02 07:37:00,103.8,103.82,103.8,103.8,184600000.0
2008-07-02 07:38:00,103.8,103.8,103.79,103.79,94000000.0
2008-07-02 07:39:00,103.785,103.81,103.77,103.81,141500000.0
2008-07-02 07:40:00,103.81,103.82,103.8,103.8,126300000.0
2008-07-02 07:41:00,103.8,103.81,103.79,103.79,78400000.0
2008-07-02 07:42:00,103.795,103.795,103.77,103.77,45200000.0
2008-07-02 07:43:00,103.77,103.78,103.76,103.77,72700000.0
2008-07-02 07:44:00,103.77,103.79,103.77,103.78,152800000.0
2008-07-02 07:45:00,103.775,103.8,103.77,103.8,135600000.0
2008-07-02 07:46:00,103.795,103.82,103.79,103.815,118700000.0
2008-07-02 07:47:00,103.82,103.865,103.82,103.855,181800000.0
2008-07-02 07:48:00,103.86,103.885,103.85,103.865,247600000.0
2008-07-02 07:49:00,103.865,103.87,103.85,103.86,88900000.0
2008-07-02 07:50:00,103.86,103.885,103.85,103.88,107300000.0
2008-07-02 07:51:00,103.88,103.92,103.88,103.92,86400000.0
2008-07-02 07:52:00,103.93,103.96,103.92,103.94,135200000.0
2008-07-02 07:53:00,103.94,103.95,103.925,103.93,80600000.0
2008-07-02 07:54:00,103.92,103.94,103.92,103.94,44000000.0
2008-07-02 07:55:00,103.93,103.96,103.93,103.96,100800000.0
2008-07-02 07:56:00,103.96,103.97,103.95,103.97,78000000.0
2008-07-02 07:57:00,103.96,103.98,103.96,103.97,20600000.0
2008-07-02 07:58:00,103.97,103.97,103.94,103.94,87800000.0
2008-07-02 07:59:00,103.93,103.96,103.925,103.96,119800000.0
2008-07-02 08:00:00,103.96,103.96,103.93,103.94,237800000.0
2008-07-02 08:01:00,103.94,103.95,103.92,103.94,110400000.0
2008-07-02 08:02:00,103.94,103.96,103.94,103.94,90800000.0
2008-07-02 08:03:00,103.94,103.95,103.93,103.94,43500000.0
2008-07-02 08:04:00,103.94,103.96,103.94,103.94,67200000.0
2008-07-02 08:05:00,103.94,103.95,103.94,103.95,100600000.0
2008-07-02 08:06:00,103.95,103.95,103.95,103.95,1000000.0
2008-07-02 08:07:00,103.95,103.95,103.94,103.945,137500000.0
2008-07-02 08:08:00,103.94,103.95,103.93,103.95,144200000.0
2008-07-02 08:09:00,103.94,103.95,103.94,103.94,120400000.0
2008-07-02 08:10:00,103.94,103.95,103.915,103.92,206900000.0
2008-07-02 08:11:00,103.92,103.94,103.91,103.92,428200000.0
2008-07-02 08:12:00,103.92,103.92,103.89,103.91,449000002.0
2008-07-02 08:13:00,103.92,103.92,103.9,103.91,354700000.0
2008-07-02 08:14:00,103.9,103.92,103.9,103.91,379400000.0
2008-07-02 08:15:00,103.91,103.92,103.91,103.92,138000000.0
2008-07-02 08:16:00,103.92,103.96,103.92,103.96,149100000.0
2008-07-02 08:17:00,103.96,103.96,103.94,103.95,459800000.0
2008-07-02 08:18:00,103.95,103.97,103.92,103.92,364500000.0
2008-07-02 08:19:00,103.915,103.945,103.89,103.94,448900000.0
2008-07-02 08:20:00,103.94,103.95,103.9,103.94,743600001.0
2008-07-02 08:21:00,103.94,104.0,103.94,103.985,382900000.0
2008-07-02 08:22:00,103.98,103.98,103.94,103.97,275000000.0
2008-07-02 08:23:00,103.97,103.98,103.965,103.97,85200000.0
2008-07-02 08:24:00,103.97,103.98,103.96,103.98,193000000.0
2008-07-02 08:25:00,103.98,104.06,103.98,104.06,278200000.0
2008-07-02 08:26:00,104.06,104.11,104.06,104.08,976200000.0
2008-07-02 08:27:00,104.08,104.08,104.04,104.08,773700000.0
2008-07-02 08:28:00,104.08,104.11,104.08,104.1,508700000.0
2008-07-02 08:29:00,104.1,104.13,104.1,104.12,323100000.0
2008-07-02 08:30:00,104.125,104.125,104.09,104.11,324400000.0
2008-07-02 08:31:00,104.11,104.125,104.085,104.085,305400000.0
2008-07-02 08:32:00,104.095,104.12,104.08,104.1,344800000.0
2008-07-02 08:33:00,104.105,104.17,104.1,104.15,415600000.0
2008-07-02 08:34:00,104.14,104.17,104.11,104.13,415500000.0
2008-07-02 08:35:00,104.135,104.165,104.135,104.16,356100000.0
2008-07-02 08:36:00,104.155,104.18,104.155,104.18,262600000.0
2008-07-02 08:37:00,104.175,104.2,104.165,104.18,271200000.0
2008-07-02 08:38:00,104.18,104.275,104.17,104.275,310800000.0
2008-07-02 08:39:00,104.27,104.35,104.26,104.295,530400000.0
2008-07-02 08:40:00,104.29,104.295,104.25,104.26,320800000.0
2008-07-02 08:41:00,104.265,104.27,104.235,104.27,271800000.0
2008-07-02 08:42:00,104.27,104.305,104.26,104.305,264500000.0
2008-07-02 08:43:00,104.305,104.345,104.295,104.345,432800000.0
2008-07-02 08:44:00,104.345,104.345,104.31,104.315,513700000.0
2008-07-02 08:45:00,104.315,104.32,104.29,104.3,64300000.0
2008-07-02 08:46:00,104.3,104.3,104.26,104.26,34000000.0
2008-07-02 08:47:00,104.26,104.26,104.24,104.24,57000000.0
2008-07-02 08:48:00,104.235,104.26,104.235,104.25,57400000.0
2008-07-02 08:49:00,104.26,104.26,104.25,104.25,22000000.0
2008-07-02 08:50:00,104.25,104.26,104.24,104.24,39900000.0
2008-07-02 08:51:00,104.24,104.24,104.22,104.23,47000000.0
2008-07-02 08:52:00,104.24,104.24,104.18,104.2,146600001.0
2008-07-02 08:53:00,104.2,104.21,104.17,104.18,61000000.0
2008-07-02 08:54:00,104.17,104.18,104.15,104.16,105600000.0
2008-07-02 08:55:00,104.16,104.16,104.075,104.09,198600000.0
2008-07-02 08:56:00,104.09,104.1,104.07,104.07,105200000.0
2008-07-02 08:57:00,104.07,104.12,104.07,104.09,62800000.0
2008-07-02 08:58:00,104.09,104.12,104.08,104.11,58900000.0
2008-07-02 08:59:00,104.11,104.13,104.11,104.13,41000000.0
2008-07-02 09:00:00,104.13,104.13,104.1,104.1,44000000.0
2008-07-02 09:01:00,104.11,104.11,104.08,104.11,38400000.0
2008-07-02 09:02:00,104.11,104.12,104.09,104.1,94300000.0
2008-07-02 09:03:00,104.1,104.13,104.07,104.09,109400000.0
2008-07-02 09:04:00,104.08,104.13,104.07,104.08,117700000.0
2008-07-02 09:05:00,104.08,104.12,104.08,104.11,93300000.0
2008-07-02 09:06:00,104.11,104.15,104.11,104.14,49000000.0
2008-07-02 09:07:00,104.14,104.15,104.11,104.13,83500000.0
2008-07-02 09:08:00,104.13,104.135,104.06,104.065,155900000.0
2008-07-02 09:09:00,104.06,104.07,104.04,104.045,91500000.0
2008-07-02 09:10:00,104.05,104.05,103.94,103.96,188700000.0
2008-07-02 09:11:00,103.95,103.96,103.95,103.95,51700000.0
2008-07-02 09:12:00,103.94,103.95,103.925,103.94,64500000.0
2008-07-02 09:13:00,103.94,103.95,103.89,103.89,114500000.0
2008-07-02 09:14:00,103.89,103.92,103.88,103.9,155200000.0
2008-07-02 09:15:00,103.9,103.93,103.88,103.93,91100000.0
2008-07-02 09:16:00,103.94,104.01,103.94,103.99,82500000.0
2008-07-02 09:17:00,103.99,104.04,103.99,104.03,128500000.0
2008-07-02 09:18:00,104.03,104.03,103.96,103.975,120400000.0
2008-07-02 09:19:00,103.97,104.01,103.97,104.01,103600000.0
2008-07-02 09:20:00,104.01,104.03,103.99,104.01,122400000.0
2008-07-02 09:21:00,104.02,104.02,103.94,103.94,94800000.0
2008-07-02 09:22:00,103.94,103.965,103.92,103.93,131700000.0
2008-07-02 09:23:00,103.93,103.96,103.93,103.95,52800000.0
2008-07-02 09:24:00,103.95,103.985,103.95,103.96,35200000.0
2008-07-02 09:25:00,103.96,103.97,103.93,103.93,44500000.0
2008-07-02 09:26:00,103.93,103.95,103.92,103.94,93000000.0
2008-07-02 09:27:00,103.94,103.97,103.93,103.94,97200000.0
2008-07-02 09:28:00,103.95,103.98,103.94,103.975,97100000.0
2008-07-02 09:29:00,103.98,104.02,103.965,104.02,90500000.0
2008-07-02 09:30:00,104.02,104.02,103.97,104.0,78000000.0
2008-07-02 09:31:00,103.99,104.005,103.94,103.95,112500000.0
2008-07-02 09:32:00,103.95,103.975,103.925,103.925,194600000.0
2008-07-02 09:33:00,103.92,103.95,103.91,103.94,74900000.0
2008-07-02 09:34:00,103.94,103.95,103.93,103.93,49500000.0
2008-07-02 09:35:00,103.93,103.96,103.93,103.96,72200000.0
2008-07-02 09:36:00,103.965,103.985,103.955,103.98,57500000.0
2008-07-02 09:37:00,103.975,104.03,103.975,104.03,63300000.0
2008-07-02 09:38:00,104.03,104.085,104.025,104.075,81600000.0
2008-07-02 09:39:00,104.07,104.105,104.065,104.09,96700000.0
2008-07-02 09:40:00,104.09,104.09,104.065,104.08,61000000.0
2008-07-02 09:41:00,104.085,104.1,104.085,104.09,33000000.0
2008-07-02 09:42:00,104.095,104.1,104.085,104.09,167300000.0
2008-07-02 09:43:00,104.09,104.09,104.075,104.075,87200000.0
2008-07-02 09:44:00,104.075,104.08,104.05,104.08,87100000.0
2008-07-02 09:45:00,104.075,104.075,104.055,104.065,95100000.0
2008-07-02 09:46:00,104.065,104.065,104.04,104.045,42900000.0
2008-07-02 09:47:00,104.045,104.045,104.01,104.015,172200000.0
2008-07-02 09:48:00,104.015,104.035,104.015,104.025,96500000.0
2008-07-02 09:49:00,104.025,104.075,104.025,104.065,101900000.0
2008-07-02 09:50:00,104.065,104.11,104.065,104.11,212200000.0
2008-07-02 09:51:00,104.11,104.125,104.1,104.11,158100000.0
2008-07-02 09:52:00,104.105,104.115,104.095,104.115,224500000.0
2008-07-02 09:53:00,104.125,104.13,104.105,104.125,79200000.0
2008-07-02 09:54:00,104.115,104.125,104.085,104.095,212200000.0
2008-07-02 09:55:00,104.095,104.125,104.095,104.11,155700000.0
2008-07-02 09:56:00,104.11,104.135,104.11,104.135,102600000.0
2008-07-02 09:57:00,104.145,104.165,104.125,104.135,153100000.0
2008-07-02 09:58:00,104.135,104.135,104.085,104.095,135100000.0
2008-07-02 09:59:00,104.095,104.095,104.055,104.055,52100000.0
2008-07-02 10:00:00,104.055,104.055,104.02,104.045,162800000.0
2008-07-02 10:01:00,104.035,104.07,104.02,104.055,217600000.0
2008-07-02 10:02:00,104.06,104.105,104.055,104.105,172900000.0
2008-07-02 10:03:00,104.105,104.13,104.1,104.105,290200000.0
2008-07-02 10:04:00,104.11,104.11,104.095,104.095,254300000.0
2008-07-02 10:05:00,104.095,104.125,104.095,104.115,135100000.0
2008-07-02 10:06:00,104.115,104.13,104.105,104.13,140900000.0
2008-07-02 10:07:00,104.125,104.13,104.11,104.12,176400000.0
2008-07-02 10:08:00,104.12,104.14,104.12,104.14,117700000.0
2008-07-02 10:09:00,104.14,104.175,104.115,104.175,256700000.0
2008-07-02 10:10:00,104.175,104.205,104.15,104.205,162300000.0
2008-07-02 10:11:00,104.215,104.275,104.205,104.225,322800000.0
2008-07-02 10:12:00,104.23,104.25,104.185,104.195,326400000.0
2008-07-02 10:13:00,104.205,104.225,104.205,104.215,172600000.0
2008-07-02 10:14:00,104.215,104.225,104.205,104.215,233000000.0
2008-07-02 10:15:00,104.215,104.215,104.195,104.195,30000000.0
2008-07-02 10:16:00,104.195,104.225,104.185,104.225,149900000.0
2008-07-02 10:17:00,104.225,104.245,104.195,104.245,91700000.0
2008-07-02 10:18:00,104.245,104.275,104.225,104.275,93400000.0
2008-07-02 10:19:00,104.275,104.325,104.265,104.285,141800000.0
2008-07-02 10:20:00,104.285,104.315,104.275,104.295,180900000.0
2008-07-02 10:21:00,104.295,104.305,104.285,104.295,59700000.0
2008-07-02 10:22:00,104.305,104.305,104.285,104.285,98000000.0
2008-07-02 10:23:00,104.285,104.315,104.285,104.305,86900000.0
2008-07-02 10:24:00,104.305,104.315,104.285,104.305,145600000.0
2008-07-02 10:25:00,104.305,104.31,104.295,104.305,77900000.0
2008-07-02 10:26:00,104.305,104.395,104.305,104.335,199200000.0
2008-07-02 10:27:00,104.325,104.335,104.285,104.315,145100000.0
2008-07-02 10:28:00,104.315,104.335,104.305,104.315,190800000.0
2008-07-02 10:29:00,104.315,104.335,104.315,104.315,105900000.0
2008-07-02 10:30:00,104.315,104.315,104.295,104.315,76400000.0
2008-07-02 10:31:00,104.315,104.315,104.265,104.27,251200000.0
2008-07-02 10:32:00,104.275,104.285,104.245,104.27,380200000.0
2008-07-02 10:33:00,104.27,104.29,104.265,104.29,235900000.0
2008-07-02 10:34:00,104.28,104.295,104.265,104.28,237900000.0
2008-07-02 10:35:00,104.28,104.295,104.255,104.285,357700000.0
2008-07-02 10:36:00,104.28,104.3,104.27,104.27,196500000.0
2008-07-02 10:37:00,104.265,104.275,104.26,104.27,145100000.0
2008-07-02 10:38:00,104.27,104.275,104.225,104.23,299000000.0
2008-07-02 10:39:00,104.23,104.245,104.215,104.23,273800000.0
2008-07-02 10:40:00,104.22,104.255,104.205,104.255,232700000.0
2008-07-02 10:41:00,104.265,104.265,104.235,104.245,222300000.0
2008-07-02 10:42:00,104.26,104.275,104.26,104.275,65300000.0
2008-07-02 10:43:00,104.275,104.295,104.275,104.285,40800000.0
2008-07-02 10:44:00,104.285,104.345,104.285,104.325,84000000.0
2008-07-02 10:45:00,104.325,104.395,104.3,104.395,216900000.0
2008-07-02 10:46:00,104.395,104.395,104.325,104.325,237500000.0
2008-07-02 10:47:00,104.33,104.33,104.285,104.29,207300000.0
2008-07-02 10:48:00,104.29,104.29,104.235,104.28,199000000.0
2008-07-02 10:49:00,104.28,104.305,104.255,104.275,116200000.0
2008-07-02 10:50:00,104.275,104.28,104.26,104.26,139200000.0
2008-07-02 10:51:00,104.26,104.305,104.245,104.245,140400000.0
2008-07-02 10:52:00,104.245,104.275,104.16,104.18,352900000.0
2008-07-02 10:53:00,104.17,104.29,104.17,104.265,306300000.0
2008-07-02 10:54:00,104.265,104.265,104.175,104.185,295700000.0
2008-07-02 10:55:00,104.185,104.195,104.16,104.185,149700000.0
2008-07-02 10:56:00,104.185,104.24,104.17,104.17,369200000.0
2008-07-02 10:57:00,104.17,104.175,104.13,104.135,228300000.0
2008-07-02 10:58:00,104.14,104.17,104.135,104.165,234300000.0
2008-07-02 10:59:00,104.16,104.185,104.13,104.185,160600000.0
2008-07-02 11:00:00,104.185,104.185,104.145,104.165,263899999.0
2008-07-02 11:01:00,104.165,104.18,104.145,104.17,248100000.0
2008-07-02 11:02:00,104.17,104.245,104.165,104.245,161100000.0
2008-07-02 11:03:00,104.235,104.265,104.195,104.215,258200000.0
2008-07-02 11:04:00,104.215,104.235,104.205,104.21,258100000.0
2008-07-02 11:05:00,104.205,104.26,104.205,104.255,215800000.0
2008-07-02 11:06:00,104.255,104.255,104.205,104.205,158800000.0
2008-07-02 11:07:00,104.205,104.205,104.18,104.185,124800000.0
2008-07-02 11:08:00,104.19,104.265,104.185,104.235,169300000.0
2008-07-02 11:09:00,104.24,104.255,104.225,104.235,84800000.0
2008-07-02 11:10:00,104.235,104.27,104.235,104.255,111200000.0
2008-07-02 11:11:00,104.255,104.265,104.24,104.245,200500000.0
2008-07-02 11:12:00,104.245,104.265,104.24,104.265,178400000.0
2008-07-02 11:13:00,104.265,104.275,104.245,104.255,180300000.0
2008-07-02 11:14:00,104.255,104.27,104.255,104.27,44200000.0
2008-07-02 11:15:00,104.275,104.275,104.25,104.26,185900000.0
2008-07-02 11:16:00,104.26,104.305,104.26,104.28,231400000.0
2008-07-02 11:17:00,104.28,104.29,104.265,104.27,187500000.0
2008-07-02 11:18:00,104.265,104.275,104.23,104.265,50100000.0
2008-07-02 11:19:00,104.265,104.265,104.245,104.255,97000000.0
2008-07-02 11:20:00,104.255,104.255,104.205,104.205,144400000.0
2008-07-02 11:21:00,104.2,104.205,104.185,104.195,170100000.0
2008-07-02 11:22:00,104.195,104.195,104.165,104.175,90400000.0
2008-07-02 11:23:00,104.185,104.185,104.175,104.185,49300000.0
2008-07-02 11:24:00,104.195,104.195,104.155,104.155,69600000.0
2008-07-02 11:25:00,104.155,104.155,104.105,104.115,245100000.0
2008-07-02 11:26:00,104.115,104.145,104.115,104.145,99200000.0
2008-07-02 11:27:00,104.15,104.16,104.14,104.15,85200000.0
2008-07-02 11:28:00,104.15,104.18,104.145,104.155,68500000.0
2008-07-02 11:29:00,104.155,104.175,104.155,104.165,72900000.0
2008-07-02 11:30:00,104.165,104.165,104.125,104.135,208300000.0
2008-07-02 11:31:00,104.125,104.175,104.11,104.175,108200000.0
2008-07-02 11:32:00,104.175,104.185,104.16,104.185,190200000.0
2008-07-02 11:33:00,104.185,104.195,104.18,104.185,56900000.0
2008-07-02 11:34:00,104.185,104.2,104.185,104.19,66900000.0
2008-07-02 11:35:00,104.19,104.23,104.185,104.185,216400000.0
2008-07-02 11:36:00,104.185,104.2,104.165,104.195,153400000.0
2008-07-02 11:37:00,104.185,104.205,104.185,104.195,95100000.0
2008-07-02 11:38:00,104.185,104.185,104.165,104.165,60400000.0
2008-07-02 11:39:00,104.165,104.165,104.145,104.155,88300000.0
2008-07-02 11:40:00,104.155,104.185,104.145,104.145,99100000.0
2008-07-02 11:41:00,104.135,104.135,104.095,104.115,159900000.0
2008-07-02 11:42:00,104.115,104.145,104.105,104.125,206600000.0
2008-07-02 11:43:00,104.125,104.145,104.125,104.125,47300000.0
2008-07-02 11:44:00,104.15,104.185,104.135,104.145,135100000.0
2008-07-02 11:45:00,104.145,104.145,104.09,104.095,309000000.0
2008-07-02 11:46:00,104.1,104.12,104.09,104.1,219800000.0
2008-07-02 11:47:00,104.1,104.1,104.08,104.085,104900000.0
2008-07-02 11:48:00,104.09,104.105,104.07,104.085,185300000.0
2008-07-02 11:49:00,104.09,104.145,104.085,104.135,168500000.0
2008-07-02 11:50:00,104.135,104.155,104.135,104.145,161800000.0
2008-07-02 11:51:00,104.145,104.165,104.115,104.12,229600000.0
2008-07-02 11:52:00,104.12,104.145,104.115,104.145,91900000.0
2008-07-02 11:53:00,104.145,104.165,104.145,104.145,147100000.0
2008-07-02 11:54:00,104.15,104.175,104.145,104.165,51700000.0
2008-07-02 11:55:00,104.165,104.165,104.145,104.155,46500000.0
2008-07-02 11:56:00,104.155,104.165,104.135,104.135,88500000.0
2008-07-02 11:57:00,104.135,104.155,104.095,104.155,225800000.0
2008-07-02 11:58:00,104.16,104.175,104.115,104.16,205500000.0
2008-07-02 11:59:00,104.16,104.205,104.16,104.195,36400000.0
2008-07-02 12:00:00,104.195,104.215,104.195,104.205,42400000.0
2008-07-02 12:01:00,104.205,104.235,104.205,104.225,107800000.0
2008-07-02 12:02:00,104.225,104.275,104.225,104.275,70400000.0
2008-07-02 12:03:00,104.275,104.375,104.275,104.365,219000000.0
2008-07-02 12:04:00,104.365,104.37,104.345,104.365,242000000.0
2008-07-02 12:05:00,104.375,104.455,104.375,104.425,252800000.0
2008-07-02 12:06:00,104.415,104.415,104.37,104.39,142500000.0
2008-07-02 12:07:00,104.385,104.42,104.385,104.42,183100000.0
2008-07-02 12:08:00,104.415,104.415,104.385,104.395,181800000.0
2008-07-02 12:09:00,104.385,104.395,104.38,104.38,52300000.0
2008-07-02 12:10:00,104.38,104.395,104.355,104.355,148900000.0
2008-07-02 12:11:00,104.365,104.385,104.355,104.365,72200000.0
2008-07-02 12:12:00,104.365,104.415,104.365,104.415,90500000.0
2008-07-02 12:13:00,104.405,104.455,104.37,104.425,231600000.0
2008-07-02 12:14:00,104.425,104.44,104.415,104.44,164200000.0
2008-07-02 12:15:00,104.44,104.45,104.37,104.43,251900000.0
2008-07-02 12:16:00,104.43,104.51,104.43,104.47,179600000.0
2008-07-02 12:17:00,104.47,104.47,104.44,104.44,50400000.0
2008-07-02 12:18:00,104.44,104.48,104.4,104.47,217100000.0
2008-07-02 12:19:00,104.47,104.48,104.41,104.43,110100000.0
2008-07-02 12:20:00,104.43,104.43,104.42,104.425,34900000.0
2008-07-02 12:21:00,104.42,104.42,104.35,104.38,156400000.0
2008-07-02 12:22:00,104.38,104.4,104.35,104.36,87800000.0
2008-07-02 12:23:00,104.36,104.39,104.35,104.38,67000000.0
2008-07-02 12:24:00,104.37,104.37,104.35,104.36,98200000.0
2008-07-02 12:25:00,104.35,104.39,104.35,104.39,35300000.0
2008-07-02 12:26:00,104.39,104.41,104.39,104.395,89700000.0
2008-07-02 12:27:00,104.4,104.42,104.36,104.36,134500000.0
2008-07-02 12:28:00,104.36,104.4,104.34,104.4,93300000.0
2008-07-02 12:29:00,104.39,104.39,104.39,104.39,33400000.0
2008-07-02 12:30:00,104.39,104.39,104.355,104.36,52900000.0
2008-07-02 12:31:00,104.36,104.36,104.34,104.35,121600000.0
2008-07-02 12:32:00,104.35,104.35,104.28,104.325,287300000.0
2008-07-02 12:33:00,104.335,104.38,104.315,104.36,306200000.0
2008-07-02 12:34:00,104.36,104.37,104.33,104.36,94600000.0
2008-07-02 12:35:00,104.36,104.38,104.34,104.37,104700000.0
2008-07-02 12:36:00,104.36,104.38,104.35,104.38,81100000.0
2008-07-02 12:37:00,104.38,104.46,104.37,104.44,95700000.0
2008-07-02 12:38:00,104.43,104.44,104.41,104.41,48800000.0
2008-07-02 12:39:00,104.42,104.45,104.42,104.43,34400000.0
2008-07-02 12:40:00,104.43,104.44,104.42,104.42,60400000.0
2008-07-02 12:41:00,104.41,104.42,104.38,104.39,55500000.0
2008-07-02 12:42:00,104.375,104.375,104.29,104.32,231200000.0
2008-07-02 12:43:00,104.325,104.33,104.305,104.32,111700000.0
2008-07-02 12:44:00,104.32,104.32,104.3,104.3,24800000.0
2008-07-02 12:45:00,104.31,104.36,104.31,104.325,166600000.0
2008-07-02 12:46:00,104.32,104.32,104.28,104.28,221100000.0
2008-07-02 12:47:00,104.28,104.3,104.27,104.3,42100000.0
2008-07-02 12:48:00,104.28,104.31,104.28,104.28,109600000.0
2008-07-02 12:49:00,104.29,104.33,104.29,104.32,74600000.0
2008-07-02 12:50:00,104.33,104.36,104.33,104.35,68300000.0
2008-07-02 12:51:00,104.35,104.36,104.35,104.36,6000000.0
2008-07-02 12:52:00,104.36,104.38,104.34,104.37,133400000.0
2008-07-02 12:53:00,104.37,104.4,104.37,104.4,10900000.0
2008-07-02 12:54:00,104.4,104.445,104.37,104.445,121300000.0
2008-07-02 12:55:00,104.45,104.51,104.445,104.51,153900000.0
2008-07-02 12:56:00,104.51,104.53,104.5,104.53,88200000.0
2008-07-02 12:57:00,104.53,104.54,104.51,104.52,71500000.0
2008-07-02 12:58:00,104.52,104.55,104.52,104.54,80600000.0
2008-07-02 12:59:00,104.54,104.56,104.485,104.495,169600000.0
2008-07-02 13:00:00,104.49,104.52,104.48,104.49,74500000.0
2008-07-02 13:01:00,104.49,104.51,104.43,104.43,156400000.0
2008-07-02 13:02:00,104.43,104.46,104.43,104.46,36700000.0
2008-07-02 13:03:00,104.47,104.47,104.42,104.46,62600000.0
2008-07-02 13:04:00,104.46,104.46,104.45,104.45,9000000.0
2008-07-02 13:05:00,104.45,104.45,104.42,104.45,66800000.0
2008-07-02 13:06:00,104.45,104.46,104.435,104.45,31300000.0
2008-07-02 13:07:00,104.46,104.46,104.44,104.44,18000000.0
2008-07-02 13:08:00,104.43,104.43,104.42,104.42,18200000.0
2008-07-02 13:09:00,104.41,104.45,104.41,104.42,43100000.0
2008-07-02 13:10:00,104.43,104.43,104.41,104.43,55900000.0
2008-07-02 13:11:00,104.42,104.43,104.42,104.43,15000000.0
2008-07-02 13:12:00,104.42,104.43,104.41,104.43,48400000.0
2008-07-02 13:13:00,104.42,104.44,104.41,104.44,21600000.0
2008-07-02 13:14:00,104.44,104.45,104.44,104.44,12400000.0
2008-07-02 13:15:00,104.44,104.45,104.44,104.45,10200000.0
2008-07-02 13:16:00,104.45,104.45,104.42,104.43,66500000.0
2008-07-02 13:17:00,104.45,104.45,104.43,104.44,51200000.0
2008-07-02 13:18:00,104.44,104.44,104.43,104.43,36000000.0
2008-07-02 13:19:00,104.42,104.43,104.42,104.42,7200000.0
2008-07-02 13:20:00,104.42,104.44,104.42,104.44,12400000.0
2008-07-02 13:21:00,104.43,104.46,104.43,104.46,23300000.0
2008-07-02 13:22:00,104.45,104.45,104.44,104.44,15200000.0
2008-07-02 13:23:00,104.44,104.48,104.44,104.48,16500000.0
2008-07-02 13:24:00,104.49,104.5,104.48,104.5,39600000.0
2008-07-02 13:25:00,104.5,104.54,104.5,104.53,82700000.0
2008-07-02 13:26:00,104.54,104.58,104.53,104.56,109500000.0
2008-07-02 13:27:00,104.56,104.58,104.55,104.57,37000000.0
2008-07-02 13:28:00,104.58,104.58,104.55,104.55,40400000.0
2008-07-02 13:29:00,104.55,104.55,104.54,104.54,11000000.0
2008-07-02 13:30:00,104.53,104.53,104.51,104.51,31000000.0
2008-07-02 13:31:00,104.51,104.52,104.48,104.49,54200000.0
2008-07-02 13:32:00,104.49,104.49,104.48,104.49,30000000.0
2008-07-02 13:33:00,104.48,104.48,104.45,104.45,69300000.0
2008-07-02 13:34:00,104.44,104.44,104.43,104.43,19000000.0
2008-07-02 13:35:00,104.46,104.46,104.45,104.45,19000000.0
2008-07-02 13:36:00,104.45,104.48,104.45,104.48,31000000.0
2008-07-02 13:37:00,104.48,104.48,104.46,104.47,29200000.0
2008-07-02 13:38:00,104.47,104.48,104.45,104.45,74300000.0
2008-07-02 13:39:00,104.45,104.46,104.43,104.46,42000000.0
2008-07-02 13:40:00,104.45,104.46,104.44,104.46,76000000.0
2008-07-02 13:41:00,104.46,104.46,104.4,104.41,40400000.0
2008-07-02 13:42:00,104.41,104.42,104.41,104.41,19000000.0
2008-07-02 13:43:00,104.42,104.45,104.39,104.43,82400000.0
2008-07-02 13:44:00,104.43,104.45,104.36,104.38,162400000.0
2008-07-02 13:45:00,104.375,104.38,104.35,104.37,140200000.0
2008-07-02 13:46:00,104.37,104.39,104.36,104.37,137800000.0
2008-07-02 13:47:00,104.37,104.37,104.32,104.32,151600000.0
2008-07-02 13:48:00,104.32,104.33,104.31,104.31,40700000.0
2008-07-02 13:49:00,104.31,104.33,104.3,104.3,50700000.0
2008-07-02 13:50:00,104.3,104.31,104.29,104.3,117700000.0
2008-07-02 13:51:00,104.3,104.315,104.3,104.3,65400000.0
2008-07-02 13:52:00,104.3,104.32,104.29,104.3,45700000.0
2008-07-02 13:53:00,104.3,104.32,104.28,104.28,141600000.0
2008-07-02 13:54:00,104.28,104.28,104.27,104.27,32200000.0
2008-07-02 13:55:00,104.26,104.27,104.26,104.26,31000000.0
2008-07-02 13:56:00,104.26,104.26,104.21,104.22,142400000.0
2008-07-02 13:57:00,104.22,104.23,104.2,104.22,80900000.0
2008-07-02 13:58:00,104.23,104.25,104.22,104.22,56600000.0
2008-07-02 13:59:00,104.22,104.25,104.22,104.23,32900000.0
2008-07-02 14:00:00,104.23,104.25,104.23,104.24,45400000.0
2008-07-02 14:01:00,104.24,104.25,104.24,104.25,4900000.0
2008-07-02 14:02:00,104.25,104.27,104.22,104.235,175999999.0
2008-07-02 14:03:00,104.23,104.24,104.195,104.23,238800000.0
2008-07-02 14:04:00,104.23,104.28,104.23,104.24,184500000.0
2008-07-02 14:05:00,104.24,104.26,104.24,104.24,57900000.0
2008-07-02 14:06:00,104.24,104.25,104.22,104.25,57800000.0
2008-07-02 14:07:00,104.25,104.25,104.22,104.22,63800000.0
2008-07-02 14:08:00,104.22,104.22,104.2,104.21,52500000.0
2008-07-02 14:09:00,104.21,104.25,104.2,104.23,110700000.0
2008-07-02 14:10:00,104.24,104.27,104.24,104.26,43600000.0
2008-07-02 14:11:00,104.25,104.28,104.235,104.235,188000000.0
2008-07-02 14:12:00,104.25,104.27,104.22,104.25,119800000.0
2008-07-02 14:13:00,104.25,104.27,104.23,104.26,175300000.0
2008-07-02 14:14:00,104.26,104.27,104.14,104.19,203100000.0
2008-07-02 14:15:00,104.27,104.27,103.995,104.145,292000000.0
2008-07-02 14:16:00,104.14,104.19,104.11,104.16,330300000.0
2008-07-02 14:17:00,104.15,104.16,104.07,104.1,307400000.0
2008-07-02 14:18:00,104.095,104.1,104.04,104.06,311700000.0
2008-07-02 14:19:00,104.06,104.06,103.99,104.02,198499999.0
2008-07-02 14:20:00,104.02,104.07,104.01,104.06,173500000.0
2008-07-02 14:21:00,104.05,104.07,104.01,104.07,155600000.0
2008-07-02 14:22:00,104.06,104.12,104.06,104.1,107400000.0
2008-07-02 14:23:00,104.11,104.17,104.1,104.16,52700000.0
2008-07-02 14:24:00,104.15,104.16,104.06,104.06,461800000.0
2008-07-02 14:25:00,104.07,104.11,104.06,104.07,56200000.0
2008-07-02 14:26:00,104.06,104.09,104.05,104.06,103100000.0
2008-07-02 14:27:00,104.06,104.11,104.06,104.09,125200000.0
2008-07-02 14:28:00,104.09,104.14,104.08,104.13,285100000.0
2008-07-02 14:29:00,104.13,104.21,104.12,104.2,229600000.0
2008-07-02 14:30:00,104.2,104.21,104.18,104.185,136000000.0
2008-07-02 14:31:00,104.18,104.19,104.16,104.18,162500000.0
2008-07-02 14:32:00,104.19,104.19,104.135,104.15,151800000.0
2008-07-02 14:33:00,104.15,104.19,104.145,104.19,163500000.0
2008-07-02 14:34:00,104.2,104.22,104.18,104.21,98800000.0
2008-07-02 14:35:00,104.21,104.21,104.17,104.175,189100000.0
2008-07-02 14:36:00,104.175,104.18,104.11,104.11,248400000.0
2008-07-02 14:37:00,104.11,104.11,104.065,104.08,223400000.0
2008-07-02 14:38:00,104.085,104.1,104.07,104.07,147000000.0
2008-07-02 14:39:00,104.06,104.12,104.05,104.12,192800000.0
2008-07-02 14:40:00,104.12,104.13,104.11,104.11,31400000.0
2008-07-02 14:41:00,104.1,104.13,104.075,104.09,255000000.0
2008-07-02 14:42:00,104.09,104.11,104.06,104.1,303299999.0
2008-07-02 14:43:00,104.1,104.21,104.1,104.21,164100000.0
2008-07-02 14:44:00,104.21,104.23,104.2,104.21,41600000.0
2008-07-02 14:45:00,104.22,104.22,104.19,104.21,244300000.0
2008-07-02 14:46:00,104.22,104.25,104.165,104.17,229600000.0
2008-07-02 14:47:00,104.18,104.21,104.17,104.21,350800000.0
2008-07-02 14:48:00,104.2,104.25,104.175,104.18,240600000.0
2008-07-02 14:49:00,104.18,104.19,104.15,104.16,234300000.0
2008-07-02 14:50:00,104.16,104.19,104.15,104.16,119900000.0
2008-07-02 14:51:00,104.165,104.175,104.11,104.12,520000000.0
2008-07-02 14:52:00,104.12,104.15,104.1,104.15,178600000.0
2008-07-02 14:53:00,104.15,104.15,104.1,104.11,357300000.0
2008-07-02 14:54:00,104.11,104.15,104.11,104.13,236900000.0
2008-07-02 14:55:00,104.14,104.14,104.07,104.07,215700000.0
2008-07-02 14:56:00,104.08,104.1,104.06,104.095,157200000.0
2008-07-02 14:57:00,104.09,104.16,104.09,104.14,206800000.0
2008-07-02 14:58:00,104.14,104.21,104.13,104.17,194400000.0
2008-07-02 14:59:00,104.17,104.18,104.13,104.16,331000000.0
2008-07-02 15:00:00,104.155,104.155,104.11,104.14,352400000.0
2008-07-02 15:01:00,104.14,104.14,104.05,104.05,102400000.0
2008-07-02 15:02:00,104.06,104.1,104.05,104.09,74200000.0
2008-07-02 15:03:00,104.09,104.1,104.07,104.08,83300000.0
2008-07-02 15:04:00,104.08,104.14,104.08,104.12,137800000.0
2008-07-02 15:05:00,104.12,104.14,104.09,104.14,144500000.0
2008-07-02 15:06:00,104.14,104.15,104.1,104.15,122700000.0
2008-07-02 15:07:00,104.15,104.2,104.15,104.19,174500000.0
2008-07-02 15:08:00,104.19,104.21,104.17,104.205,186000000.0
2008-07-02 15:09:00,104.2,104.205,104.15,104.205,243600000.0
2008-07-02 15:10:00,104.21,104.215,104.15,104.16,180600000.0
2008-07-02 15:11:00,104.17,104.21,104.16,104.18,201500000.0
2008-07-02 15:12:00,104.185,104.23,104.185,104.215,94600000.0
2008-07-02 15:13:00,104.215,104.37,104.19,104.34,202900000.0
2008-07-02 15:14:00,104.34,104.38,104.33,104.36,217300000.0
2008-07-02 15:15:00,104.37,104.39,104.35,104.375,212200000.0
2008-07-02 15:16:00,104.37,104.46,104.35,104.46,178700000.0
2008-07-02 15:17:00,104.45,104.49,104.39,104.405,229100000.0
2008-07-02 15:18:00,104.405,104.44,104.395,104.41,141800000.0
2008-07-02 15:19:00,104.41,104.43,104.365,104.41,338100000.0
2008-07-02 15:20:00,104.41,104.43,104.35,104.35,189000000.0
2008-07-02 15:21:00,104.355,104.37,104.32,104.32,106500000.0
2008-07-02 15:22:00,104.32,104.345,104.3,104.33,295400001.0
2008-07-02 15:23:00,104.33,104.44,104.33,104.43,162300000.0
2008-07-02 15:24:00,104.43,104.46,104.42,104.45,100100000.0
2008-07-02 15:25:00,104.45,104.47,104.44,104.46,86300000.0
2008-07-02 15:26:00,104.46,104.56,104.46,104.56,118800000.0
2008-07-02 15:27:00,104.56,104.595,104.55,104.56,251900000.0
2008-07-02 15:28:00,104.555,104.56,104.52,104.52,295700000.0
2008-07-02 15:29:00,104.53,104.54,104.47,104.475,275800000.0
2008-07-02 15:30:00,104.48,104.5,104.435,104.485,168600000.0
2008-07-02 15:31:00,104.49,104.525,104.46,104.525,201500000.0
2008-07-02 15:32:00,104.53,104.55,104.5,104.52,307899999.0
2008-07-02 15:33:00,104.51,104.55,104.5,104.52,341300002.0
2008-07-02 15:34:00,104.51,104.53,104.5,104.51,235000000.0
2008-07-02 15:35:00,104.49,104.55,104.49,104.5,198700000.0
2008-07-02 15:36:00,104.5,104.54,104.485,104.535,142800000.0
2008-07-02 15:37:00,104.535,104.55,104.52,104.525,179200000.0
2008-07-02 15:38:00,104.52,104.57,104.52,104.52,173900000.0
2008-07-02 15:39:00,104.52,104.55,104.52,104.54,79900000.0
2008-07-02 15:40:00,104.53,104.55,104.51,104.52,80900000.0
2008-07-02 15:41:00,104.52,104.55,104.5,104.505,116100000.0
2008-07-02 15:42:00,104.515,104.56,104.515,104.54,56800000.0
2008-07-02 15:43:00,104.53,104.55,104.53,104.54,83100000.0
2008-07-02 15:44:00,104.54,104.55,104.52,104.54,91300000.0
2008-07-02 15:45:00,104.53,104.59,104.53,104.57,97000000.0
2008-07-02 15:46:00,104.57,104.58,104.54,104.58,221900000.0
2008-07-02 15:47:00,104.57,104.57,104.54,104.565,46800000.0
2008-07-02 15:48:00,104.565,104.6,104.56,104.6,195200000.0
2008-07-02 15:49:00,104.59,104.59,104.54,104.55,88100000.0
2008-07-02 15:50:00,104.555,104.59,104.54,104.55,144400000.0
2008-07-02 15:51:00,104.55,104.57,104.53,104.53,242000000.0
2008-07-02 15:52:00,104.53,104.55,104.52,104.525,193400000.0
2008-07-02 15:53:00,104.525,104.525,104.5,104.51,133000000.0
2008-07-02 15:54:00,104.51,104.52,104.48,104.48,72000000.0
2008-07-02 15:55:00,104.48,104.5,104.46,104.49,89000000.0
2008-07-02 15:56:00,104.485,104.52,104.47,104.52,103400000.0
2008-07-02 15:57:00,104.52,104.57,104.52,104.56,130600000.0
2008-07-02 15:58:00,104.55,104.59,104.53,104.58,318900000.0
2008-07-02 15:59:00,104.58,104.6,104.54,104.54,170300000.0
2008-07-02 16:00:00,104.53,104.6,104.52,104.57,179200000.0
2008-07-02 16:01:00,104.57,104.58,104.52,104.52,266099999.0
2008-07-02 16:02:00,104.52,104.53,104.49,104.52,98700000.0
2008-07-02 16:03:00,104.52,104.55,104.5,104.53,179000000.0
2008-07-02 16:04:00,104.53,104.59,104.52,104.59,172300000.0
2008-07-02 16:05:00,104.59,104.59,104.54,104.57,283900000.0
2008-07-02 16:06:00,104.57,104.58,104.55,104.56,180900000.0
2008-07-02 16:07:00,104.57,104.58,104.55,104.56,105100000.0
2008-07-02 16:08:00,104.56,104.57,104.47,104.48,275400000.0
2008-07-02 16:09:00,104.475,104.49,104.435,104.455,278100000.0
2008-07-02 16:10:00,104.455,104.47,104.435,104.45,344600000.0
2008-07-02 16:11:00,104.45,104.47,104.435,104.44,196600000.0
2008-07-02 16:12:00,104.44,104.46,104.43,104.45,221100000.0
2008-07-02 16:13:00,104.445,104.48,104.43,104.465,201600000.0
2008-07-02 16:14:00,104.465,104.52,104.46,104.49,138800000.0
2008-07-02 16:15:00,104.495,104.5,104.46,104.46,202700000.0
2008-07-02 16:16:00,104.46,104.46,104.41,104.445,174400000.0
2008-07-02 16:17:00,104.45,104.46,104.39,104.395,239100000.0
2008-07-02 16:18:00,104.39,104.395,104.36,104.375,248000000.0
2008-07-02 16:19:00,104.37,104.38,104.34,104.34,151500000.0
2008-07-02 16:20:00,104.34,104.35,104.29,104.325,193500000.0
2008-07-02 16:21:00,104.32,104.34,104.26,104.3,195100000.0
2008-07-02 16:22:00,104.3,104.32,104.25,104.27,179100000.0
2008-07-02 16:23:00,104.27,104.35,104.27,104.35,123300000.0
2008-07-02 16:24:00,104.34,104.37,104.3,104.32,267400000.0
2008-07-02 16:25:00,104.32,104.32,104.265,104.29,270400000.0
2008-07-02 16:26:00,104.29,104.29,104.24,104.26,236100000.0
2008-07-02 16:27:00,104.26,104.27,104.25,104.265,98400000.0
2008-07-02 16:28:00,104.265,104.28,104.25,104.28,89100000.0
2008-07-02 16:29:00,104.28,104.3,104.27,104.27,130500000.0
2008-07-02 16:30:00,104.27,104.28,104.23,104.235,182100000.0
2008-07-02 16:31:00,104.24,104.24,104.185,104.21,206100000.0
2008-07-02 16:32:00,104.21,104.22,104.18,104.21,168500000.0
2008-07-02 16:33:00,104.21,104.21,104.175,104.18,224700000.0
2008-07-02 16:34:00,104.19,104.19,104.15,104.165,412600000.0
2008-07-02 16:35:00,104.165,104.25,104.145,104.23,366000000.0
2008-07-02 16:36:00,104.23,104.25,104.17,104.18,500400000.0
2008-07-02 16:37:00,104.2,104.23,104.18,104.22,228400000.0
2008-07-02 16:38:00,104.22,104.23,104.16,104.2,359500000.0
2008-07-02 16:39:00,104.19,104.21,104.09,104.15,318800000.0
2008-07-02 16:40:00,104.14,104.15,104.12,104.13,167700000.0
2008-07-02 16:41:00,104.13,104.17,104.11,104.14,262700000.0
2008-07-02 16:42:00,104.14,104.2,104.14,104.2,110800000.0
2008-07-02 16:43:00,104.2,104.3,104.18,104.26,242600000.0
2008-07-02 16:44:00,104.26,104.32,104.26,104.29,119100000.0
2008-07-02 16:45:00,104.29,104.38,104.29,104.37,114200000.0
2008-07-02 16:46:00,104.37,104.37,104.33,104.34,205200000.0
2008-07-02 16:47:00,104.34,104.39,104.34,104.38,121000000.0
2008-07-02 16:48:00,104.38,104.4,104.35,104.35,91900000.0
2008-07-02 16:49:00,104.35,104.35,104.33,104.33,244600000.0
2008-07-02 16:50:00,104.33,104.36,104.32,104.34,240600001.0
2008-07-02 16:51:00,104.34,104.37,104.325,104.36,156300000.0
2008-07-02 16:52:00,104.35,104.37,104.33,104.33,75200000.0
2008-07-02 16:53:00,104.33,104.34,104.3,104.31,127100000.0
2008-07-02 16:54:00,104.31,104.32,104.275,104.28,285500000.0
2008-07-02 16:55:00,104.28,104.33,104.28,104.3,95200000.0
2008-07-02 16:56:00,104.305,104.32,104.3,104.32,70800000.0
2008-07-02 16:57:00,104.32,104.37,104.32,104.35,82000000.0
2008-07-02 16:58:00,104.35,104.38,104.35,104.37,72300000.0
2008-07-02 16:59:00,104.37,104.47,104.36,104.46,196100000.0
2008-07-02 17:00:00,104.46,104.48,104.42,104.43,216500000.0
2008-07-02 17:01:00,104.43,104.43,104.385,104.395,124800000.0
2008-07-02 17:02:00,104.395,104.45,104.38,104.435,153400000.0
2008-07-02 17:03:00,104.435,104.46,104.385,104.39,212400000.0
2008-07-02 17:04:00,104.385,104.4,104.355,104.365,235900000.0
2008-07-02 17:05:00,104.36,104.39,104.335,104.39,75900000.0
2008-07-02 17:06:00,104.385,104.4,104.38,104.4,133800000.0
2008-07-02 17:07:00,104.42,104.44,104.4,104.41,86900000.0
2008-07-02 17:08:00,104.41,104.41,104.36,104.36,158300000.0
2008-07-02 17:09:00,104.35,104.35,104.305,104.35,221300000.0
2008-07-02 17:10:00,104.35,104.36,104.345,104.35,54500000.0
2008-07-02 17:11:00,104.35,104.35,104.305,104.31,136700000.0
2008-07-02 17:12:00,104.305,104.32,104.295,104.305,130000000.0
2008-07-02 17:13:00,104.305,104.305,104.265,104.295,171900000.0
2008-07-02 17:14:00,104.29,104.315,104.26,104.28,131000000.0
2008-07-02 17:15:00,104.28,104.29,104.225,104.23,200900000.0
2008-07-02 17:16:00,104.22,104.25,104.18,104.25,158800000.0
2008-07-02 17:17:00,104.245,104.26,104.235,104.24,62300000.0
2008-07-02 17:18:00,104.24,104.27,104.24,104.27,67000000.0
2008-07-02 17:19:00,104.27,104.34,104.26,104.325,69200000.0
2008-07-02 17:20:00,104.32,104.35,104.31,104.33,127200000.0
2008-07-02 17:21:00,104.33,104.34,104.31,104.34,157800000.0
2008-07-02 17:22:00,104.34,104.35,104.3,104.34,177900000.0
2008-07-02 17:23:00,104.345,104.41,104.34,104.41,117500000.0
2008-07-02 17:24:00,104.42,104.46,104.42,104.44,107600000.0
2008-07-02 17:25:00,104.44,104.44,104.345,104.37,191500000.0
2008-07-02 17:26:00,104.37,104.375,104.31,104.315,285399999.0
2008-07-02 17:27:00,104.32,104.36,104.315,104.36,82500000.0
2008-07-02 17:28:00,104.35,104.35,104.29,104.3,115100000.0
2008-07-02 17:29:00,104.29,104.32,104.275,104.31,82600000.0
2008-07-02 17:30:00,104.315,104.33,104.31,104.315,137700000.0
2008-07-02 17:31:00,104.31,104.32,104.3,104.3,66100000.0
2008-07-02 17:32:00,104.3,104.31,104.28,104.3,114400000.0
2008-07-02 17:33:00,104.3,104.3,104.28,104.285,56700000.0
2008-07-02 17:34:00,104.285,104.32,104.28,104.28,69000000.0
2008-07-02 17:35:00,104.28,104.29,104.265,104.27,82300000.0
2008-07-02 17:36:00,104.27,104.275,104.255,104.26,81900000.0
2008-07-02 17:37:00,104.26,104.275,104.255,104.275,126400000.0
2008-07-02 17:38:00,104.275,104.3,104.265,104.28,115400000.0
2008-07-02 17:39:00,104.275,104.32,104.27,104.32,42300000.0
2008-07-02 17:40:00,104.32,104.32,104.29,104.305,138500000.0
2008-07-02 17:41:00,104.31,104.32,104.29,104.31,110700000.0
2008-07-02 17:42:00,104.31,104.34,104.31,104.33,79000000.0
2008-07-02 17:43:00,104.33,104.34,104.32,104.33,28200000.0
2008-07-02 17:44:00,104.33,104.41,104.33,104.4,109400000.0
2008-07-02 17:45:00,104.4,104.41,104.37,104.37,177200000.0
2008-07-02 17:46:00,104.38,104.42,104.38,104.395,47000000.0
2008-07-02 17:47:00,104.39,104.39,104.3,104.3,97500000.0
2008-07-02 17:48:00,104.3,104.34,104.3,104.33,90500000.0
2008-07-02 17:49:00,104.33,104.34,104.31,104.34,79200000.0
2008-07-02 17:50:00,104.34,104.51,104.34,104.45,174900000.0
2008-07-02 17:51:00,104.45,104.48,104.43,104.47,157700000.0
2008-07-02 17:52:00,104.46,104.52,104.45,104.49,184900000.0
2008-07-02 17:53:00,104.49,104.51,104.485,104.5,199600000.0
2008-07-02 17:54:00,104.49,104.5,104.46,104.5,155600000.0
2008-07-02 17:55:00,104.5,104.51,104.47,104.505,134000000.0
2008-07-02 17:56:00,104.505,104.54,104.5,104.5,85600000.0
2008-07-02 17:57:00,104.5,104.56,104.495,104.54,178500000.0
2008-07-02 17:58:00,104.54,104.545,104.51,104.545,117600000.0
2008-07-02 17:59:00,104.56,104.56,104.49,104.52,202700000.0
2008-07-02 18:00:00,104.515,104.53,104.5,104.51,195000000.0
2008-07-02 18:01:00,104.51,104.56,104.51,104.555,183400000.0
2008-07-02 18:02:00,104.555,104.585,104.555,104.575,203600000.0
2008-07-02 18:03:00,104.57,104.575,104.54,104.55,117000000.0
2008-07-02 18:04:00,104.55,104.55,104.5,104.51,71700000.0
2008-07-02 18:05:00,104.51,104.55,104.51,104.54,87200000.0
2008-07-02 18:06:00,104.54,104.56,104.535,104.55,64500000.0
2008-07-02 18:07:00,104.545,104.55,104.54,104.55,50300000.0
2008-07-02 18:08:00,104.545,104.57,104.54,104.54,85100000.0
2008-07-02 18:09:00,104.54,104.55,104.525,104.545,74600000.0
2008-07-02 18:10:00,104.55,104.58,104.54,104.56,71100000.0
2008-07-02 18:11:00,104.56,104.58,104.555,104.575,89100000.0
2008-07-02 18:12:00,104.575,104.585,104.575,104.585,49000000.0
2008-07-02 18:13:00,104.58,104.6,104.575,104.6,51900000.0
2008-07-02 18:14:00,104.6,104.615,104.595,104.61,88100000.0
2008-07-02 18:15:00,104.61,104.62,104.595,104.61,108100000.0
2008-07-02 18:16:00,104.61,104.665,104.61,104.66,102600000.0
2008-07-02 18:17:00,104.665,104.69,104.665,104.675,78200000.0
2008-07-02 18:18:00,104.68,104.7,104.675,104.685,87400000.0
2008-07-02 18:19:00,104.685,104.685,104.665,104.67,28900000.0
2008-07-02 18:20:00,104.675,104.69,104.665,104.685,56200000.0
2008-07-02 18:21:00,104.69,104.715,104.68,104.69,163400000.0
2008-07-02 18:22:00,104.69,104.69,104.625,104.625,149700000.0
2008-07-02 18:23:00,104.64,104.645,104.63,104.64,74100000.0
2008-07-02 18:24:00,104.65,104.69,104.64,104.68,186600000.0
2008-07-02 18:25:00,104.68,104.68,104.61,104.64,93100000.0
2008-07-02 18:26:00,104.62,104.62,104.59,104.6,113800000.0
2008-07-02 18:27:00,104.6,104.6,104.58,104.6,52700000.0
2008-07-02 18:28:00,104.6,104.75,104.58,104.715,275700000.0
2008-07-02 18:29:00,104.715,104.82,104.665,104.805,200500000.0
2008-07-02 18:30:00,104.81,104.82,104.77,104.8,146900000.0
2008-07-02 18:31:00,104.81,104.94,104.81,104.88,259600000.0
2008-07-02 18:32:00,104.88,104.91,104.845,104.88,145500000.0
2008-07-02 18:33:00,104.87,104.88,104.815,104.83,118800000.0
2008-07-02 18:34:00,104.835,104.835,104.78,104.8,131300000.0
2008-07-02 18:35:00,104.8,104.8,104.745,104.755,129500000.0
2008-07-02 18:36:00,104.75,104.76,104.735,104.75,77200000.0
2008-07-02 18:37:00,104.75,104.77,104.74,104.77,72200000.0
2008-07-02 18:38:00,104.76,104.76,104.745,104.76,46700000.0
2008-07-02 18:39:00,104.755,104.81,104.745,104.81,122700000.0
2008-07-02 18:40:00,104.82,104.84,104.8,104.805,119100000.0
2008-07-02 18:41:00,104.805,104.83,104.79,104.81,109500000.0
2008-07-02 18:42:00,104.81,104.81,104.78,104.795,112800000.0
2008-07-02 18:43:00,104.795,104.81,104.79,104.795,86400000.0
2008-07-02 18:44:00,104.8,104.8,104.755,104.775,77900000.0
2008-07-02 18:45:00,104.775,104.825,104.77,104.825,116300000.0
2008-07-02 18:46:00,104.825,104.83,104.81,104.81,53600000.0
2008-07-02 18:47:00,104.815,104.85,104.815,104.85,27000000.0
2008-07-02 18:48:00,104.845,104.845,104.825,104.835,42300000.0
2008-07-02 18:49:00,104.84,104.9,104.84,104.9,54500000.0
2008-07-02 18:50:00,104.9,104.9,104.86,104.875,41900000.0
2008-07-02 18:51:00,104.88,104.9,104.865,104.89,120300000.0
2008-07-02 18:52:00,104.885,104.89,104.86,104.86,91600000.0
2008-07-02 18:53:00,104.86,104.86,104.835,104.85,65500000.0
2008-07-02 18:54:00,104.85,104.875,104.825,104.825,153100000.0
2008-07-02 18:55:00,104.82,104.84,104.81,104.83,70200000.0
2008-07-02 18:56:00,104.825,104.84,104.82,104.82,49400000.0
2008-07-02 18:57:00,104.825,104.84,104.825,104.83,54200000.0
2008-07-02 18:58:00,104.83,104.84,104.82,104.835,64500000.0
2008-07-02 18:59:00,104.835,104.835,104.77,104.78,274500000.0
2008-07-02 19:00:00,104.78,104.78,104.745,104.745,196700000.0
2008-07-02 19:01:00,104.74,104.76,104.73,104.76,74400000.0
2008-07-02 19:02:00,104.75,104.76,104.73,104.73,152000000.0
2008-07-02 19:03:00,104.73,104.73,104.69,104.7,149000000.0
2008-07-02 19:04:00,104.695,104.72,104.685,104.685,161900000.0
2008-07-02 19:05:00,104.685,104.7,104.685,104.7,73600000.0
2008-07-02 19:06:00,104.7,104.715,104.7,104.705,48100000.0
2008-07-02 19:07:00,104.705,104.72,104.695,104.7,83900000.0
2008-07-02 19:08:00,104.7,104.73,104.695,104.73,132500000.0
2008-07-02 19:09:00,104.73,104.73,104.705,104.73,51700000.0
2008-07-02 19:10:00,104.73,104.74,104.72,104.735,104800000.0
2008-07-02 19:11:00,104.725,104.74,104.725,104.74,45700000.0
2008-07-02 19:12:00,104.74,104.74,104.7,104.71,43700000.0
2008-07-02 19:13:00,104.71,104.715,104.705,104.715,37700000.0
2008-07-02 19:14:00,104.72,104.72,104.715,104.715,46200000.0
2008-07-02 19:15:00,104.72,104.73,104.715,104.73,17000000.0
2008-07-02 19:16:00,104.73,104.73,104.72,104.72,10300000.0
2008-07-02 19:17:00,104.72,104.72,104.7,104.7,22000000.0
2008-07-02 19:18:00,104.7,104.73,104.7,104.72,38700000.0
2008-07-02 19:19:00,104.72,104.76,104.705,104.76,52300000.0
2008-07-02 19:20:00,104.76,104.78,104.755,104.76,64400000.0
2008-07-02 19:21:00,104.76,104.79,104.76,104.77,63000000.0
2008-07-02 19:22:00,104.775,104.82,104.77,104.81,60700000.0
2008-07-02 19:23:00,104.81,104.81,104.8,104.81,17400000.0
2008-07-02 19:24:00,104.81,104.81,104.79,104.795,43100000.0
2008-07-02 19:25:00,104.8,104.8,104.785,104.8,43200000.0
2008-07-02 19:26:00,104.805,104.82,104.805,104.815,25000000.0
2008-07-02 19:27:00,104.81,104.815,104.8,104.8,46000000.0
2008-07-02 19:28:00,104.8,104.815,104.8,104.81,30500000.0
2008-07-02 19:29:00,104.81,104.81,104.78,104.79,35900000.0
2008-07-02 19:30:00,104.79,104.8,104.785,104.795,48900000.0
2008-07-02 19:31:00,104.8,104.82,104.8,104.805,61600000.0
2008-07-02 19:32:00,104.8,104.81,104.795,104.81,19200000.0
2008-07-02 19:33:00,104.82,104.82,104.8,104.81,29800000.0
2008-07-02 19:34:00,104.81,104.81,104.78,104.78,55500000.0
2008-07-02 19:35:00,104.78,104.79,104.745,104.79,69600000.0
2008-07-02 19:36:00,104.79,104.79,104.76,104.76,33800000.0
2008-07-02 19:37:00,104.76,104.76,104.725,104.735,34000000.0
2008-07-02 19:38:00,104.735,104.765,104.735,104.75,46300000.0
2008-07-02 19:39:00,104.755,104.76,104.74,104.755,25100000.0
2008-07-02 19:40:00,104.76,104.765,104.75,104.75,63600000.0
2008-07-02 19:41:00,104.75,104.75,104.715,104.725,35500000.0
2008-07-02 19:42:00,104.73,104.73,104.71,104.725,62700000.0
2008-07-02 19:43:00,104.73,104.73,104.7,104.72,75700000.0
2008-07-02 19:44:00,104.715,104.75,104.715,104.75,24500000.0
2008-07-02 19:45:00,104.75,104.755,104.7,104.715,105500000.0
2008-07-02 19:46:00,104.715,104.715,104.695,104.71,28000000.0
2008-07-02 19:47:00,104.715,104.715,104.675,104.705,84200000.0
2008-07-02 19:48:00,104.705,104.72,104.695,104.71,58500000.0
2008-07-02 19:49:00,104.71,104.73,104.71,104.73,21400000.0
2008-07-02 19:50:00,104.735,104.76,104.735,104.75,26900000.0
2008-07-02 19:51:00,104.75,104.77,104.74,104.76,25600000.0
2008-07-02 19:52:00,104.76,104.76,104.73,104.75,35500000.0
2008-07-02 19:53:00,104.75,104.8,104.75,104.8,65200000.0
2008-07-02 19:54:00,104.79,104.81,104.79,104.8,70700000.0
2008-07-02 19:55:00,104.805,104.82,104.8,104.81,92300000.0
2008-07-02 19:56:00,104.81,104.81,104.79,104.8,85100000.0
2008-07-02 19:57:00,104.8,104.82,104.8,104.8,65600000.0
2008-07-02 19:58:00,104.81,104.81,104.765,104.77,44300000.0
2008-07-02 19:59:00,104.765,104.79,104.765,104.79,49600000.0
2008-07-02 20:00:00,104.795,104.81,104.795,104.8,31900000.0
2008-07-02 20:01:00,104.81,104.82,104.805,104.805,16100000.0
2008-07-02 20:02:00,104.805,104.81,104.775,104.78,63200000.0
2008-07-02 20:03:00,104.78,104.805,104.78,104.805,67600000.0
2008-07-02 20:04:00,104.8,104.81,104.8,104.8,62000000.0
2008-07-02 20:05:00,104.805,104.81,104.78,104.79,21900000.0
2008-07-02 20:06:00,104.785,104.79,104.78,104.785,21100000.0
2008-07-02 20:07:00,104.785,104.795,104.755,104.795,78900000.0
2008-07-02 20:08:00,104.795,104.81,104.79,104.79,36800000.0
2008-07-02 20:09:00,104.79,104.8,104.77,104.79,101500000.0
2008-07-02 20:10:00,104.79,104.79,104.76,104.77,40500000.0
2008-07-02 20:11:00,104.77,104.78,104.75,104.77,128600000.0
2008-07-02 20:12:00,104.775,104.82,104.775,104.8,43700000.0
2008-07-02 20:13:00,104.8,104.82,104.8,104.815,30300000.0
2008-07-02 20:14:00,104.82,104.855,104.805,104.835,77100000.0
2008-07-02 20:15:00,104.835,104.895,104.835,104.885,95000000.0
2008-07-02 20:16:00,104.885,104.89,104.86,104.87,69300000.0
2008-07-02 20:17:00,104.87,104.875,104.86,104.87,96300000.0
2008-07-02 20:18:00,104.875,104.88,104.84,104.85,95100000.0
2008-07-02 20:19:00,104.85,104.86,104.82,104.84,71500000.0
2008-07-02 20:20:00,104.84,104.84,104.81,104.81,61300000.0
2008-07-02 20:21:00,104.81,104.82,104.79,104.805,55200000.0
2008-07-02 20:22:00,104.805,104.825,104.795,104.805,44200000.0
2008-07-02 20:23:00,104.805,104.82,104.805,104.805,36000000.0
2008-07-02 20:24:00,104.81,104.85,104.81,104.835,101200000.0
2008-07-02 20:25:00,104.835,104.845,104.805,104.81,50300000.0
2008-07-02 20:26:00,104.815,104.815,104.77,104.79,88800000.0
2008-07-02 20:27:00,104.785,104.795,104.765,104.79,93200000.0
2008-07-02 20:28:00,104.79,104.795,104.77,104.77,84100000.0
2008-07-02 20:29:00,104.775,104.775,104.77,104.775,31400000.0
2008-07-02 20:30:00,104.775,104.79,104.76,104.785,39200000.0
2008-07-02 20:31:00,104.79,104.82,104.785,104.81,82700000.0
2008-07-02 20:32:00,104.8,104.82,104.785,104.795,100300000.0
2008-07-02 20:33:00,104.795,104.85,104.795,104.85,82200000.0
2008-07-02 20:34:00,104.845,104.845,104.81,104.82,47200000.0
2008-07-02 20:35:00,104.83,104.83,104.81,104.82,45900000.0
2008-07-02 20:36:00,104.82,104.825,104.81,104.825,24300000.0
2008-07-02 20:37:00,104.83,104.845,104.805,104.81,92100000.0
2008-07-02 20:38:00,104.81,104.81,104.75,104.75,108800000.0
2008-07-02 20:39:00,104.75,104.79,104.745,104.77,112100000.0
2008-07-02 20:40:00,104.77,104.78,104.755,104.76,64000000.0
2008-07-02 20:41:00,104.76,104.76,104.75,104.76,66100000.0
2008-07-02 20:42:00,104.76,104.77,104.75,104.77,62400000.0
2008-07-02 20:43:00,104.775,104.785,104.77,104.785,62600000.0
2008-07-02 20:44:00,104.775,104.835,104.775,104.83,80700000.0
2008-07-02 20:45:00,104.835,104.84,104.83,104.835,90800000.0
2008-07-02 20:46:00,104.83,104.835,104.815,104.82,38900000.0
2008-07-02 20:47:00,104.82,104.905,104.82,104.9,60200000.0
2008-07-02 20:48:00,104.9,104.91,104.89,104.9,68400000.0
2008-07-02 20:49:00,104.9,104.9,104.885,104.895,63800000.0
2008-07-02 20:50:00,104.895,104.895,104.85,104.86,134600000.0
2008-07-02 20:51:00,104.855,104.865,104.84,104.84,182300000.0
2008-07-02 20:52:00,104.84,104.85,104.81,104.81,143300000.0
2008-07-02 20:53:00,104.81,104.81,104.79,104.8,42900000.0
2008-07-02 20:54:00,104.8,104.8,104.755,104.755,81300000.0
2008-07-02 20:55:00,104.755,104.755,104.715,104.735,71600000.0
2008-07-02 20:56:00,104.735,104.75,104.73,104.745,150300000.0
2008-07-02 20:57:00,104.75,104.765,104.695,104.695,231300000.0
2008-07-02 20:58:00,104.695,104.715,104.675,104.69,168900000.0
2008-07-02 20:59:00,104.7,104.7,104.65,104.675,266000000.0
2008-07-02 21:00:00,104.665,104.69,104.66,104.69,73300000.0
2008-07-02 21:01:00,104.68,104.7,104.675,104.7,86500000.0
2008-07-02 21:02:00,104.7,104.7,104.65,104.67,54600000.0
2008-07-02 21:03:00,104.67,104.69,104.67,104.69,11000000.0
2008-07-02 21:04:00,104.69,104.69,104.67,104.68,81700000.0
2008-07-02 21:05:00,104.68,104.68,104.64,104.66,139400000.0
2008-07-02 21:06:00,104.66,104.66,104.65,104.66,38600000.0
2008-07-02 21:07:00,104.66,104.685,104.66,104.68,152400000.0
2008-07-02 21:08:00,104.68,104.68,104.65,104.66,93200000.0
2008-07-02 21:09:00,104.66,104.66,104.64,104.66,70700000.0
2008-07-02 21:10:00,104.66,104.67,104.65,104.66,40400000.0
2008-07-02 21:11:00,104.65,104.69,104.65,104.69,53600000.0
2008-07-02 21:12:00,104.68,104.71,104.68,104.7,55700000.0
2008-07-02 21:13:00,104.7,104.71,104.68,104.69,58400000.0
2008-07-02 21:14:00,104.69,104.7,104.68,104.69,17000000.0
2008-07-02 21:15:00,104.68,104.7,104.68,104.7,58800000.0
2008-07-02 21:16:00,104.7,104.72,104.69,104.69,75900000.0
2008-07-02 21:17:00,104.69,104.7,104.67,104.69,199300000.0
2008-07-02 21:18:00,104.69,104.69,104.65,104.66,139900000.0
2008-07-02 21:19:00,104.665,104.67,104.63,104.64,79100000.0
2008-07-02 21:20:00,104.64,104.66,104.64,104.64,49800000.0
2008-07-02 21:21:00,104.64,104.655,104.63,104.63,100500000.0
2008-07-02 21:22:00,104.635,104.65,104.635,104.645,90700000.0
2008-07-02 21:23:00,104.65,104.66,104.64,104.65,141200000.0
2008-07-02 21:24:00,104.65,104.67,104.65,104.66,39300000.0
2008-07-02 21:25:00,104.66,104.68,104.66,104.68,31300000.0
2008-07-02 21:26:00,104.68,104.68,104.66,104.66,20800000.0
2008-07-02 21:27:00,104.66,104.71,104.66,104.7,117800000.0
2008-07-02 21:28:00,104.7,104.71,104.67,104.68,193600000.0
2008-07-02 21:29:00,104.68,104.69,104.63,104.64,68100000.0
2008-07-02 21:30:00,104.65,104.65,104.61,104.61,60100000.0
2008-07-02 21:31:00,104.61,104.62,104.575,104.59,87500000.0
2008-07-02 21:32:00,104.59,104.65,104.59,104.64,44200000.0
2008-07-02 21:33:00,104.63,104.65,104.63,104.64,21000000.0
2008-07-02 21:34:00,104.63,104.65,104.61,104.61,53600000.0
2008-07-02 21:35:00,104.61,104.62,104.58,104.6,81600000.0
2008-07-02 21:36:00,104.59,104.6,104.58,104.6,70800000.0
2008-07-02 21:37:00,104.605,104.605,104.56,104.57,99900000.0
2008-07-02 21:38:00,104.57,104.58,104.56,104.57,35100000.0
2008-07-02 21:39:00,104.56,104.57,104.56,104.57,30700000.0
2008-07-02 21:40:00,104.57,104.58,104.56,104.565,67000000.0
2008-07-02 21:41:00,104.565,104.565,104.55,104.555,25400000.0
2008-07-02 21:42:00,104.565,104.57,104.55,104.55,31600000.0
2008-07-02 21:43:00,104.55,104.56,104.55,104.56,24200000.0
2008-07-02 21:44:00,104.56,104.56,104.55,104.56,58500000.0
2008-07-02 21:45:00,104.565,104.57,104.56,104.57,43500000.0
2008-07-02 21:46:00,104.57,104.59,104.57,104.57,113700000.0
2008-07-02 21:47:00,104.56,104.57,104.56,104.56,41200000.0
2008-07-02 21:48:00,104.56,104.58,104.56,104.57,78900000.0
2008-07-02 21:49:00,104.56,104.57,104.55,104.56,110400000.0
2008-07-02 21:50:00,104.56,104.56,104.54,104.54,82800000.0
2008-07-02 21:51:00,104.54,104.55,104.53,104.535,181800000.0
2008-07-02 21:52:00,104.53,104.55,104.53,104.55,14200000.0
2008-07-02 21:53:00,104.55,104.55,104.55,104.55,14000000.0
2008-07-02 21:54:00,104.545,104.56,104.53,104.56,49700000.0
2008-07-02 21:55:00,104.56,104.56,104.53,104.54,95500000.0
2008-07-02 21:56:00,104.54,104.56,104.54,104.55,24600000.0
2008-07-02 21:57:00,104.55,104.55,104.54,104.54,16400000.0
2008-07-02 21:58:00,104.54,104.55,104.53,104.54,19100000.0
2008-07-02 21:59:00,104.54,104.55,104.53,104.55,47700000.0
2008-07-02 22:00:00,104.56,104.56,104.52,104.52,102300000.0
2008-07-02 22:01:00,104.53,104.54,104.5,104.54,76000000.0
2008-07-02 22:02:00,104.53,104.54,104.51,104.53,93100000.0
2008-07-02 22:03:00,104.525,104.57,104.515,104.53,130200000.0
2008-07-02 22:04:00,104.53,104.53,104.5,104.5,81800000.0
2008-07-02 22:05:00,104.5,104.53,104.5,104.53,40400000.0
2008-07-02 22:06:00,104.52,104.52,104.49,104.5,112600000.0
2008-07-02 22:07:00,104.5,104.51,104.46,104.48,148800000.0
2008-07-02 22:08:00,104.47,104.48,104.46,104.47,61000000.0
2008-07-02 22:09:00,104.47,104.48,104.455,104.48,80100000.0
2008-07-02 22:10:00,104.47,104.47,104.45,104.46,115400000.0
2008-07-02 22:11:00,104.45,104.47,104.43,104.44,130500000.0
2008-07-02 22:12:00,104.44,104.45,104.395,104.4,149600000.0
2008-07-02 22:13:00,104.395,104.43,104.39,104.41,49200000.0
2008-07-02 22:14:00,104.41,104.43,104.41,104.42,33100000.0
2008-07-02 22:15:00,104.42,104.43,104.41,104.42,38300000.0
2008-07-02 22:16:00,104.42,104.43,104.41,104.41,28600000.0
2008-07-02 22:17:00,104.41,104.43,104.41,104.42,11200000.0
2008-07-02 22:18:00,104.44,104.44,104.425,104.44,27600000.0
2008-07-02 22:19:00,104.43,104.43,104.41,104.42,33300000.0
2008-07-02 22:20:00,104.415,104.42,104.41,104.42,26900000.0
2008-07-02 22:21:00,104.42,104.42,104.39,104.39,61400000.0
2008-07-02 22:22:00,104.385,104.4,104.38,104.4,82400000.0
2008-07-02 22:23:00,104.41,104.41,104.38,104.4,54000000.0
2008-07-02 22:24:00,104.41,104.42,104.4,104.41,11000000.0
2008-07-02 22:25:00,104.41,104.42,104.41,104.41,5100000.0
2008-07-02 22:26:00,104.41,104.42,104.4,104.4,9100000.0
2008-07-02 22:27:00,104.395,104.4,104.39,104.4,9200000.0
2008-07-02 22:28:00,104.395,104.42,104.39,104.39,26800000.0
2008-07-02 22:29:00,104.4,104.44,104.38,104.42,69800000.0
2008-07-02 22:30:00,104.44,104.44,104.405,104.405,94500000.0
2008-07-02 22:31:00,104.4,104.43,104.39,104.395,51700000.0
2008-07-02 22:32:00,104.395,104.42,104.395,104.42,102900000.0
2008-07-02 22:33:00,104.42,104.46,104.42,104.44,100000000.0
2008-07-02 22:34:00,104.445,104.49,104.425,104.47,240100000.0
2008-07-02 22:35:00,104.47,104.47,104.47,104.47,2000000.0
2008-07-02 22:36:00,104.47,104.48,104.45,104.465,81900000.0
2008-07-02 22:37:00,104.46,104.47,104.45,104.47,126100000.0
2008-07-02 22:38:00,104.47,104.47,104.44,104.45,46300000.0
2008-07-02 22:39:00,104.45,104.48,104.45,104.46,73200000.0
2008-07-02 22:40:00,104.46,104.495,104.45,104.46,158800000.0
2008-07-02 22:41:00,104.455,104.46,104.43,104.44,191800000.0
2008-07-02 22:42:00,104.44,104.47,104.43,104.46,42200000.0
2008-07-02 22:43:00,104.46,104.47,104.44,104.445,52800000.0
2008-07-02 22:44:00,104.445,104.46,104.44,104.45,76400000.0
2008-07-02 22:45:00,104.45,104.45,104.43,104.44,60600000.0
2008-07-02 22:46:00,104.44,104.51,104.44,104.49,119500000.0
2008-07-02 22:47:00,104.49,104.49,104.46,104.47,111400000.0
2008-07-02 22:48:00,104.47,104.5,104.47,104.5,63300000.0
2008-07-02 22:49:00,104.5,104.515,104.5,104.515,78100000.0
2008-07-02 22:50:00,104.505,104.52,104.5,104.52,62200000.0
2008-07-02 22:51:00,104.515,104.525,104.5,104.525,87900000.0
2008-07-02 22:52:00,104.53,104.59,104.52,104.59,145300000.0
2008-07-02 22:53:00,104.59,104.665,104.55,104.55,72600000.0
2008-07-02 22:54:00,104.55,104.61,104.55,104.59,128200000.0
2008-07-02 22:55:00,104.59,104.61,104.58,104.6,75200000.0
2008-07-02 22:56:00,104.595,104.6,104.585,104.6,35200000.0
2008-07-02 22:57:00,104.6,104.64,104.575,104.63,161500000.0
2008-07-02 22:58:00,104.615,104.615,104.59,104.59,41300000.0
2008-07-02 22:59:00,104.59,104.59,104.53,104.58,80600000.0
2008-07-02 23:00:00,104.54,104.59,104.54,104.59,139200000.0
2008-07-02 23:01:00,104.58,104.6,104.57,104.57,82000000.0
2008-07-02 23:02:00,104.57,104.585,104.56,104.575,49800000.0
2008-07-02 23:03:00,104.575,104.58,104.55,104.555,71300000.0
2008-07-02 23:04:00,104.555,104.555,104.53,104.53,117000000.0
2008-07-02 23:05:00,104.53,104.53,104.51,104.52,137900000.0
2008-07-02 23:06:00,104.52,104.54,104.5,104.505,92400000.0
2008-07-02 23:07:00,104.505,104.53,104.495,104.52,31200000.0
2008-07-02 23:08:00,104.535,104.55,104.535,104.55,10000000.0
2008-07-02 23:09:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-02 23:10:00,104.55,104.58,104.54,104.565,46600000.0
2008-07-02 23:11:00,104.555,104.59,104.545,104.59,53600000.0
2008-07-02 23:12:00,104.585,104.585,104.55,104.55,22000000.0
2008-07-02 23:13:00,104.55,104.555,104.51,104.525,14000000.0
2008-07-02 23:14:00,104.55,104.55,104.51,104.52,42800000.0
2008-07-02 23:15:00,104.52,104.54,104.52,104.535,23500000.0
2008-07-02 23:16:00,104.53,104.56,104.52,104.555,13800000.0
2008-07-02 23:17:00,104.555,104.565,104.555,104.56,14400000.0
2008-07-02 23:19:00,104.52,104.56,104.52,104.56,25000000.0
2008-07-02 23:20:00,104.555,104.555,104.52,104.54,24000000.0
2008-07-02 23:21:00,104.535,104.55,104.535,104.54,30600000.0
2008-07-02 23:22:00,104.54,104.54,104.515,104.535,93200000.0
2008-07-02 23:23:00,104.53,104.55,104.53,104.55,38400000.0
2008-07-02 23:24:00,104.52,104.57,104.52,104.565,55800000.0
2008-07-02 23:25:00,104.555,104.585,104.555,104.585,20200000.0
2008-07-02 23:26:00,104.585,104.61,104.585,104.61,28800000.0
2008-07-02 23:27:00,104.61,104.61,104.595,104.61,38400000.0
2008-07-02 23:28:00,104.605,104.615,104.605,104.605,34600000.0
2008-07-02 23:29:00,104.605,104.68,104.6,104.6,66300000.0
2008-07-02 23:30:00,104.6,104.645,104.59,104.64,82600000.0
2008-07-02 23:31:00,104.635,104.64,104.635,104.635,19200000.0
2008-07-02 23:32:00,104.635,104.635,104.615,104.63,43200000.0
2008-07-02 23:34:00,104.63,104.63,104.63,104.63,9600000.0
2008-07-02 23:35:00,104.635,104.64,104.63,104.64,20100000.0
2008-07-02 23:36:00,104.64,104.64,104.62,104.63,73800000.0
2008-07-02 23:37:00,104.63,104.63,104.61,104.615,28800000.0
2008-07-02 23:39:00,104.59,104.61,104.59,104.6,36800000.0
2008-07-02 23:40:00,104.595,104.6,104.58,104.58,33600000.0
2008-07-02 23:41:00,104.585,104.6,104.585,104.6,9600000.0
2008-07-02 23:42:00,104.6,104.605,104.6,104.605,9600000.0
2008-07-02 23:43:00,104.605,104.64,104.595,104.615,39800000.0
2008-07-02 23:44:00,104.595,104.63,104.595,104.6,55700000.0
2008-07-02 23:45:00,104.61,104.65,104.61,104.645,33600000.0
2008-07-02 23:48:00,104.62,104.64,104.6,104.64,43900000.0
2008-07-02 23:49:00,104.64,104.67,104.64,104.645,21100000.0
2008-07-02 23:50:00,104.635,104.64,104.63,104.635,24000000.0
2008-07-02 23:51:00,104.645,104.645,104.635,104.645,38400000.0
2008-07-02 23:52:00,104.65,104.675,104.65,104.67,227400000.0
2008-07-02 23:53:00,104.67,104.68,104.65,104.66,318300000.0
2008-07-02 23:54:00,104.66,104.66,104.66,104.66,96000000.0
2008-07-02 23:55:00,104.66,104.68,104.655,104.655,132300000.0
2008-07-02 23:56:00,104.65,104.66,104.63,104.63,252600000.0
2008-07-02 23:57:00,104.63,104.66,104.63,104.64,219400000.0
2008-07-02 23:58:00,104.64,104.66,104.63,104.655,82500000.0
2008-07-02 23:59:00,104.655,104.655,104.65,104.65,9600000.0
2008-07-03 00:00:00,104.65,104.66,104.64,104.65,141700001.0
2008-07-03 00:01:00,104.64,104.64,104.64,104.64,165500001.0
2008-07-03 00:02:00,104.64,104.66,104.64,104.66,229100000.0
2008-07-03 00:03:00,104.66,104.66,104.63,104.63,153100001.0
2008-07-03 00:04:00,104.64,104.64,104.63,104.63,56000000.0
2008-07-03 00:05:00,104.63,104.65,104.625,104.625,184900000.0
2008-07-03 00:06:00,104.63,104.66,104.605,104.615,112300000.0
2008-07-03 00:07:00,104.61,104.635,104.605,104.625,275800000.0
2008-07-03 00:08:00,104.62,104.64,104.61,104.63,347000001.0
2008-07-03 00:09:00,104.63,104.63,104.61,104.61,640900018.0
2008-07-03 00:10:00,104.615,104.615,104.58,104.6,492100000.0
2008-07-03 00:11:00,104.59,104.61,104.59,104.6,254100000.0
2008-07-03 00:12:00,104.6,104.61,104.6,104.6,72000000.0
2008-07-03 00:13:00,104.61,104.61,104.6,104.61,62400000.0
2008-07-03 00:15:00,104.61,104.62,104.585,104.585,154300000.0
2008-07-03 00:16:00,104.595,104.595,104.585,104.585,17400000.0
2008-07-03 00:17:00,104.585,104.595,104.585,104.595,6000000.0
2008-07-03 00:18:00,104.595,104.63,104.595,104.63,53300000.0
2008-07-03 00:19:00,104.63,104.64,104.63,104.64,184800000.0
2008-07-03 00:20:00,104.64,104.66,104.64,104.66,225600000.0
2008-07-03 00:22:00,104.65,104.65,104.65,104.65,24000000.0
2008-07-03 00:23:00,104.65,104.71,104.65,104.7,401299999.0
2008-07-03 00:24:00,104.69,104.69,104.68,104.68,225600000.0
2008-07-03 00:25:00,104.68,104.69,104.67,104.69,207300000.0
2008-07-03 00:26:00,104.69,104.69,104.66,104.67,168000000.0
2008-07-03 00:27:00,104.66,104.66,104.66,104.66,48799999.0
2008-07-03 00:28:00,104.66,104.67,104.635,104.65,289799999.0
2008-07-03 00:29:00,104.65,104.68,104.645,104.67,124800000.0
2008-07-03 00:30:00,104.67,104.67,104.66,104.67,28800000.0
2008-07-03 00:31:00,104.675,104.68,104.665,104.675,76800000.0
2008-07-03 00:32:00,104.67,104.67,104.67,104.67,4800000.0
2008-07-03 00:33:00,104.67,104.69,104.645,104.685,148800000.0
2008-07-03 00:34:00,104.685,104.7,104.68,104.685,216000000.0
2008-07-03 00:35:00,104.68,104.685,104.68,104.68,28800000.0
2008-07-03 00:36:00,104.68,104.69,104.68,104.69,72000000.0
2008-07-03 00:37:00,104.69,104.69,104.68,104.685,91200000.0
2008-07-03 00:38:00,104.69,104.7,104.68,104.685,100800000.0
2008-07-03 00:39:00,104.69,104.72,104.68,104.695,230400000.0
2008-07-03 00:40:00,104.7,104.705,104.68,104.69,301099998.0
2008-07-03 00:41:00,104.69,104.69,104.68,104.68,96800000.0
2008-07-03 00:42:00,104.68,104.68,104.68,104.68,55500000.0
2008-07-03 00:43:00,104.68,104.685,104.665,104.68,264699995.0
2008-07-03 00:44:00,104.68,104.68,104.68,104.68,4800000.0
2008-07-03 00:45:00,104.68,104.695,104.68,104.69,204399999.0
2008-07-03 00:46:00,104.695,104.695,104.67,104.68,169799998.0
2008-07-03 00:47:00,104.68,104.68,104.66,104.66,138899998.0
2008-07-03 00:48:00,104.66,104.675,104.66,104.675,111299996.0
2008-07-03 00:49:00,104.675,104.69,104.675,104.68,113199999.0
2008-07-03 00:50:00,104.68,104.69,104.675,104.675,106500000.0
2008-07-03 00:51:00,104.67,104.68,104.67,104.68,28800000.0
2008-07-03 00:52:00,104.68,104.68,104.67,104.67,57600000.0
2008-07-03 00:53:00,104.675,104.675,104.65,104.66,214700000.0
2008-07-03 00:54:00,104.65,104.65,104.65,104.65,102500000.0
2008-07-03 00:55:00,104.655,104.66,104.65,104.66,117000001.0
2008-07-03 00:56:00,104.66,104.66,104.65,104.66,246300001.0
2008-07-03 00:57:00,104.66,104.66,104.66,104.66,38400000.0
2008-07-03 00:58:00,104.66,104.69,104.66,104.69,146700000.0
2008-07-03 00:59:00,104.68,104.68,104.64,104.64,417600000.0
2008-07-03 01:00:00,104.64,104.65,104.64,104.65,182999999.0
2008-07-03 01:01:00,104.65,104.69,104.62,104.67,403800001.0
2008-07-03 01:02:00,104.67,104.67,104.66,104.66,7800000.0
2008-07-03 01:03:00,104.66,104.685,104.66,104.68,100200000.0
2008-07-03 01:04:00,104.68,104.685,104.65,104.66,139000000.0
2008-07-03 01:05:00,104.66,104.68,104.66,104.68,249000000.0
2008-07-03 01:06:00,104.68,104.69,104.66,104.66,205200001.0
2008-07-03 01:07:00,104.66,104.67,104.66,104.66,179200002.0
2008-07-03 01:08:00,104.66,104.67,104.645,104.645,489100004.0
2008-07-03 01:09:00,104.645,104.68,104.64,104.675,176100006.0
2008-07-03 01:10:00,104.675,104.675,104.675,104.675,9600000.0
2008-07-03 01:11:00,104.67,104.68,104.67,104.67,48000000.0
2008-07-03 01:12:00,104.67,104.675,104.665,104.675,33600000.0
2008-07-03 01:13:00,104.68,104.68,104.675,104.675,43200000.0
2008-07-03 01:14:00,104.675,104.675,104.645,104.655,38400000.0
2008-07-03 01:15:00,104.66,104.67,104.65,104.665,91200000.0
2008-07-03 01:16:00,104.66,104.665,104.655,104.66,76800000.0
2008-07-03 01:17:00,104.655,104.655,104.62,104.64,110400000.0
2008-07-03 01:18:00,104.63,104.63,104.62,104.63,33600000.0
2008-07-03 01:19:00,104.62,104.63,104.62,104.63,48000000.0
2008-07-03 01:20:00,104.63,104.635,104.6,104.6,137100000.0
2008-07-03 01:21:00,104.6,104.6,104.55,104.555,169700005.0
2008-07-03 01:22:00,104.56,104.56,104.555,104.56,33600000.0
2008-07-03 01:23:00,104.565,104.59,104.565,104.59,33600000.0
2008-07-03 01:24:00,104.59,104.59,104.58,104.585,19200000.0
2008-07-03 01:25:00,104.59,104.59,104.585,104.585,9600000.0
2008-07-03 01:26:00,104.56,104.585,104.56,104.585,34400000.0
2008-07-03 01:27:00,104.59,104.59,104.585,104.585,9600000.0
2008-07-03 01:28:00,104.58,104.585,104.58,104.585,9600000.0
2008-07-03 01:29:00,104.56,104.56,104.56,104.56,9600000.0
2008-07-03 01:30:00,104.585,104.595,104.58,104.595,43200000.0
2008-07-03 01:31:00,104.59,104.6,104.58,104.58,54600000.0
2008-07-03 01:32:00,104.585,104.59,104.58,104.585,57600000.0
2008-07-03 01:33:00,104.59,104.59,104.585,104.59,24000000.0
2008-07-03 01:34:00,104.59,104.595,104.575,104.575,57600000.0
2008-07-03 01:35:00,104.58,104.58,104.58,104.58,39300000.0
2008-07-03 01:36:00,104.58,104.59,104.58,104.585,142800000.0
2008-07-03 01:37:00,104.58,104.59,104.58,104.585,87100000.0
2008-07-03 01:38:00,104.59,104.6,104.585,104.595,225900003.0
2008-07-03 01:39:00,104.595,104.64,104.59,104.64,339200001.0
2008-07-03 01:40:00,104.64,104.655,104.64,104.64,105600000.0
2008-07-03 01:41:00,104.645,104.655,104.64,104.645,72000000.0
2008-07-03 01:42:00,104.65,104.66,104.635,104.635,67200000.0
2008-07-03 01:43:00,104.635,104.635,104.615,104.62,33600000.0
2008-07-03 01:44:00,104.625,104.625,104.615,104.625,43200000.0
2008-07-03 01:45:00,104.615,104.62,104.605,104.605,110400000.0
2008-07-03 01:46:00,104.605,104.61,104.605,104.605,24000000.0
2008-07-03 01:47:00,104.605,104.61,104.55,104.57,182300000.0
2008-07-03 01:48:00,104.57,104.57,104.56,104.565,144000000.0
2008-07-03 01:49:00,104.57,104.58,104.565,104.565,62400000.0
2008-07-03 01:50:00,104.57,104.58,104.565,104.575,187200000.0
2008-07-03 01:51:00,104.57,104.575,104.56,104.57,52800000.0
2008-07-03 01:52:00,104.565,104.59,104.56,104.585,83300001.0
2008-07-03 01:53:00,104.585,104.585,104.555,104.565,78700000.0
2008-07-03 01:54:00,104.565,104.565,104.55,104.555,55400000.0
2008-07-03 01:55:00,104.57,104.605,104.555,104.605,71700000.0
2008-07-03 01:56:00,104.595,104.61,104.59,104.595,51600000.0
2008-07-03 01:57:00,104.59,104.595,104.59,104.59,44000000.0
2008-07-03 01:58:00,104.59,104.59,104.58,104.58,48000000.0
2008-07-03 01:59:00,104.585,104.59,104.565,104.57,77800000.0
2008-07-03 02:00:00,104.565,104.585,104.56,104.58,175300000.0
2008-07-03 02:01:00,104.575,104.595,104.565,104.59,76800000.0
2008-07-03 02:02:00,104.585,104.59,104.555,104.56,200400000.0
2008-07-03 02:03:00,104.56,104.575,104.555,104.57,120900000.0
2008-07-03 02:04:00,104.57,104.575,104.565,104.57,154500000.0
2008-07-03 02:05:00,104.57,104.575,104.56,104.56,233000000.0
2008-07-03 02:06:00,104.56,104.56,104.545,104.555,219700000.0
2008-07-03 02:07:00,104.555,104.555,104.53,104.53,144000000.0
2008-07-03 02:08:00,104.53,104.535,104.515,104.525,266800000.0
2008-07-03 02:09:00,104.52,104.52,104.505,104.505,223300005.0
2008-07-03 02:10:00,104.51,104.52,104.5,104.5,166800000.0
2008-07-03 02:11:00,104.5,104.5,104.49,104.49,59400002.0
2008-07-03 02:12:00,104.49,104.495,104.485,104.495,209600003.0
2008-07-03 02:13:00,104.495,104.505,104.495,104.505,73800000.0
2008-07-03 02:14:00,104.505,104.515,104.505,104.515,19200000.0
2008-07-03 02:15:00,104.51,104.515,104.51,104.51,44000001.0
2008-07-03 02:16:00,104.505,104.53,104.505,104.525,88000001.0
2008-07-03 02:17:00,104.52,104.54,104.46,104.465,452000003.0
2008-07-03 02:18:00,104.465,104.495,104.445,104.49,513600004.0
2008-07-03 02:19:00,104.49,104.515,104.48,104.5,544100004.0
2008-07-03 02:20:00,104.5,104.5,104.485,104.5,445400005.0
2008-07-03 02:21:00,104.495,104.51,104.495,104.505,366600000.0
2008-07-03 02:22:00,104.5,104.535,104.5,104.525,634400002.0
2008-07-03 02:23:00,104.52,104.53,104.51,104.515,480000000.0
2008-07-03 02:24:00,104.52,104.525,104.505,104.52,225600000.0
2008-07-03 02:25:00,104.52,104.53,104.52,104.52,257200001.0
2008-07-03 02:26:00,104.525,104.525,104.51,104.52,259200000.0
2008-07-03 02:27:00,104.52,104.53,104.515,104.53,233200001.0
2008-07-03 02:28:00,104.53,104.55,104.52,104.54,335800005.0
2008-07-03 02:29:00,104.54,104.55,104.54,104.55,339600005.0
2008-07-03 02:30:00,104.55,104.55,104.54,104.54,309200011.0
2008-07-03 02:31:00,104.54,104.54,104.53,104.53,124800000.0
2008-07-03 02:32:00,104.53,104.53,104.495,104.52,337600002.0
2008-07-03 02:33:00,104.515,104.52,104.505,104.515,327800002.0
2008-07-03 02:34:00,104.515,104.52,104.51,104.51,292600003.0
2008-07-03 02:35:00,104.51,104.52,104.51,104.52,125700000.0
2008-07-03 02:36:00,104.52,104.52,104.49,104.51,262800000.0
2008-07-03 02:37:00,104.51,104.525,104.5,104.525,260200005.0
2008-07-03 02:38:00,104.52,104.52,104.505,104.51,158200003.0
2008-07-03 02:39:00,104.505,104.515,104.505,104.51,48800001.0
2008-07-03 02:40:00,104.51,104.53,104.49,104.495,200200001.0
2008-07-03 02:41:00,104.5,104.52,104.485,104.505,314000003.0
2008-07-03 02:42:00,104.5,104.55,104.495,104.55,420300009.0
2008-07-03 02:43:00,104.55,104.56,104.53,104.54,136500000.0
2008-07-03 02:44:00,104.54,104.54,104.52,104.53,345000003.0
2008-07-03 02:45:00,104.53,104.58,104.53,104.565,625200004.0
2008-07-03 02:46:00,104.56,104.56,104.54,104.54,255500005.0
2008-07-03 02:47:00,104.54,104.54,104.495,104.51,244100003.0
2008-07-03 02:48:00,104.515,104.53,104.515,104.52,325600010.0
2008-07-03 02:49:00,104.52,104.53,104.51,104.53,295800006.0
2008-07-03 02:50:00,104.53,104.54,104.52,104.535,388700001.0
2008-07-03 02:51:00,104.535,104.555,104.515,104.555,328200001.0
2008-07-03 02:52:00,104.56,104.58,104.55,104.57,403600000.0
2008-07-03 02:53:00,104.57,104.58,104.54,104.54,373400002.0
2008-07-03 02:54:00,104.54,104.58,104.53,104.555,883200001.0
2008-07-03 02:55:00,104.58,104.59,104.545,104.55,212700000.0
2008-07-03 02:56:00,104.545,104.565,104.545,104.565,91200000.0
2008-07-03 02:57:00,104.56,104.59,104.54,104.585,182100001.0
2008-07-03 02:58:00,104.58,104.59,104.58,104.58,134100000.0
2008-07-03 02:59:00,104.59,104.59,104.56,104.57,401300003.0
2008-07-03 03:00:00,104.57,104.58,104.57,104.58,120800000.0
2008-07-03 03:01:00,104.58,104.58,104.56,104.56,67500000.0
2008-07-03 03:02:00,104.565,104.58,104.56,104.565,495200003.0
2008-07-03 03:03:00,104.57,104.57,104.56,104.57,10700000.0
2008-07-03 03:04:00,104.57,104.57,104.56,104.56,5900000.0
2008-07-03 03:05:00,104.56,104.565,104.56,104.565,2900000.0
2008-07-03 03:06:00,104.57,104.57,104.53,104.535,140199999.0
2008-07-03 03:07:00,104.535,104.55,104.53,104.55,263300001.0
2008-07-03 03:08:00,104.55,104.55,104.52,104.53,376000005.0
2008-07-03 03:09:00,104.53,104.54,104.53,104.53,85200000.0
2008-07-03 03:10:00,104.53,104.54,104.52,104.52,102800000.0
2008-07-03 03:12:00,104.52,104.53,104.52,104.53,121700000.0
2008-07-03 03:14:00,104.53,104.54,104.52,104.54,200200000.0
2008-07-03 03:15:00,104.54,104.55,104.54,104.54,153200004.0
2008-07-03 03:16:00,104.54,104.56,104.54,104.56,164400005.0
2008-07-03 03:17:00,104.56,104.56,104.55,104.55,85200001.0
2008-07-03 03:18:00,104.55,104.55,104.55,104.55,102000002.0
2008-07-03 03:19:00,104.55,104.56,104.55,104.56,134800003.0
2008-07-03 03:20:00,104.56,104.56,104.55,104.56,147600003.0
2008-07-03 03:21:00,104.56,104.56,104.55,104.55,123600003.0
2008-07-03 03:22:00,104.56,104.56,104.55,104.56,123600003.0
2008-07-03 03:23:00,104.56,104.57,104.56,104.57,79600001.0
2008-07-03 03:24:00,104.57,104.6,104.57,104.595,392400009.0
2008-07-03 03:25:00,104.59,104.62,104.59,104.62,358800003.0
2008-07-03 03:26:00,104.63,104.63,104.605,104.61,474800009.0
2008-07-03 03:27:00,104.61,104.62,104.6,104.62,237600002.0
2008-07-03 03:28:00,104.6,104.62,104.6,104.6,135199999.0
2008-07-03 03:29:00,104.6,104.6,104.59,104.6,66000000.0
2008-07-03 03:30:00,104.6,104.62,104.6,104.61,223800000.0
2008-07-03 03:31:00,104.62,104.63,104.59,104.59,285200003.0
2008-07-03 03:32:00,104.59,104.6,104.54,104.55,548400008.0
2008-07-03 03:33:00,104.55,104.575,104.55,104.565,186000001.0
2008-07-03 03:34:00,104.56,104.57,104.56,104.56,105600000.0
2008-07-03 03:35:00,104.56,104.57,104.56,104.57,74800001.0
2008-07-03 03:36:00,104.57,104.57,104.555,104.555,67200000.0
2008-07-03 03:37:00,104.56,104.58,104.56,104.58,177600000.0
2008-07-03 03:38:00,104.58,104.59,104.57,104.58,124800000.0
2008-07-03 03:39:00,104.575,104.58,104.575,104.575,14400000.0
2008-07-03 03:40:00,104.58,104.595,104.58,104.59,145800000.0
2008-07-03 03:41:00,104.59,104.59,104.585,104.585,52800000.0
2008-07-03 03:42:00,104.585,104.6,104.58,104.6,103600001.0
2008-07-03 03:43:00,104.605,104.62,104.6,104.62,123600000.0
2008-07-03 03:44:00,104.62,104.635,104.62,104.62,55600000.0
2008-07-03 03:45:00,104.62,104.62,104.585,104.585,131300000.0
2008-07-03 03:46:00,104.59,104.595,104.575,104.585,362300001.0
2008-07-03 03:47:00,104.58,104.6,104.58,104.6,80700000.0
2008-07-03 03:48:00,104.6,104.6,104.58,104.58,37000000.0
2008-07-03 03:49:00,104.58,104.59,104.57,104.59,178200003.0
2008-07-03 03:50:00,104.59,104.59,104.56,104.56,286100001.0
2008-07-03 03:51:00,104.56,104.575,104.54,104.565,147500001.0
2008-07-03 03:52:00,104.56,104.57,104.56,104.56,33600000.0
2008-07-03 03:53:00,104.565,104.57,104.56,104.57,48000000.0
2008-07-03 03:54:00,104.565,104.57,104.56,104.57,28800000.0
2008-07-03 03:55:00,104.575,104.58,104.57,104.57,28800000.0
2008-07-03 03:56:00,104.565,104.585,104.565,104.58,96000000.0
2008-07-03 03:57:00,104.585,104.595,104.58,104.585,33600000.0
2008-07-03 03:58:00,104.59,104.605,104.58,104.605,158200000.0
2008-07-03 03:59:00,104.605,104.605,104.585,104.595,48000000.0
2008-07-03 04:00:00,104.6,104.61,104.58,104.58,124800000.0
2008-07-03 04:01:00,104.58,104.61,104.58,104.605,62400000.0
2008-07-03 04:02:00,104.605,104.61,104.6,104.6,112200000.0
2008-07-03 04:03:00,104.605,104.605,104.59,104.59,38400000.0
2008-07-03 04:04:00,104.59,104.59,104.575,104.585,48000000.0
2008-07-03 04:05:00,104.58,104.59,104.57,104.59,67200000.0
2008-07-03 04:06:00,104.59,104.595,104.59,104.595,43200000.0
2008-07-03 04:07:00,104.59,104.595,104.59,104.595,101700000.0
2008-07-03 04:08:00,104.59,104.595,104.585,104.595,135300000.0
2008-07-03 04:10:00,104.6,104.6,104.6,104.6,4800000.0
2008-07-03 04:11:00,104.6,104.605,104.595,104.6,76800000.0
2008-07-03 04:12:00,104.6,104.61,104.59,104.595,110400000.0
2008-07-03 04:13:00,104.59,104.59,104.59,104.59,31600000.0
2008-07-03 04:14:00,104.59,104.59,104.585,104.585,65100000.0
2008-07-03 04:15:00,104.59,104.595,104.59,104.59,21100000.0
2008-07-03 04:16:00,104.59,104.595,104.59,104.595,144900000.0
2008-07-03 04:17:00,104.59,104.605,104.59,104.6,72900000.0
2008-07-03 04:18:00,104.595,104.6,104.595,104.595,33600000.0
2008-07-03 04:19:00,104.6,104.605,104.595,104.6,57600000.0
2008-07-03 04:20:00,104.6,104.61,104.6,104.61,56400001.0
2008-07-03 04:21:00,104.61,104.61,104.6,104.61,58400001.0
2008-07-03 04:22:00,104.61,104.61,104.6,104.605,142800003.0
2008-07-03 04:23:00,104.605,104.62,104.605,104.615,111300000.0
2008-07-03 04:24:00,104.61,104.615,104.605,104.61,82500000.0
2008-07-03 04:25:00,104.61,104.615,104.61,104.615,38400000.0
2008-07-03 04:26:00,104.615,104.62,104.61,104.62,75000000.0
2008-07-03 04:27:00,104.62,104.62,104.61,104.61,155000000.0
2008-07-03 04:28:00,104.61,104.615,104.61,104.61,42000000.0
2008-07-03 04:29:00,104.61,104.615,104.61,104.61,58200000.0
2008-07-03 04:30:00,104.61,104.61,104.6,104.61,65000000.0
2008-07-03 04:31:00,104.61,104.62,104.61,104.61,32500000.0
2008-07-03 04:32:00,104.61,104.61,104.61,104.61,11400000.0
2008-07-03 04:33:00,104.61,104.615,104.61,104.61,75300000.0
2008-07-03 04:34:00,104.61,104.63,104.61,104.62,57500001.0
2008-07-03 04:35:00,104.62,104.64,104.62,104.64,42200000.0
2008-07-03 04:36:00,104.63,104.69,104.63,104.69,391800005.0
2008-07-03 04:37:00,104.69,104.72,104.685,104.7,217200001.0
2008-07-03 04:38:00,104.695,104.7,104.69,104.69,86200001.0
2008-07-03 04:39:00,104.69,104.7,104.68,104.69,223100002.0
2008-07-03 04:40:00,104.685,104.7,104.66,104.7,231000003.0
2008-07-03 04:41:00,104.7,104.71,104.7,104.7,44500000.0
2008-07-03 04:42:00,104.69,104.69,104.69,104.69,50300000.0
2008-07-03 04:43:00,104.69,104.69,104.69,104.69,3000000.0
2008-07-03 04:44:00,104.68,104.68,104.68,104.68,41300000.0
2008-07-03 04:45:00,104.68,104.68,104.67,104.67,48000000.0
2008-07-03 04:46:00,104.665,104.67,104.65,104.65,87500001.0
2008-07-03 04:47:00,104.65,104.66,104.65,104.65,54300000.0
2008-07-03 04:48:00,104.65,104.66,104.65,104.66,98000002.0
2008-07-03 04:49:00,104.66,104.66,104.66,104.66,4000000.0
2008-07-03 04:52:00,104.66,104.69,104.66,104.69,116700002.0
2008-07-03 04:53:00,104.69,104.69,104.68,104.68,162600004.0
2008-07-03 04:54:00,104.69,104.69,104.68,104.68,42200001.0
2008-07-03 04:55:00,104.68,104.69,104.68,104.68,186000008.0
2008-07-03 04:56:00,104.68,104.7,104.68,104.7,52800000.0
2008-07-03 04:57:00,104.7,104.7,104.69,104.7,71300002.0
2008-07-03 04:58:00,104.71,104.71,104.71,104.71,3000000.0
2008-07-03 04:59:00,104.71,104.71,104.69,104.69,159900004.0
2008-07-03 05:00:00,104.69,104.695,104.685,104.69,161300003.0
2008-07-03 05:01:00,104.7,104.7,104.69,104.69,9700000.0
2008-07-03 05:02:00,104.69,104.69,104.68,104.69,35600000.0
2008-07-03 05:03:00,104.69,104.69,104.68,104.68,293800000.0
2008-07-03 05:04:00,104.68,104.68,104.67,104.68,15700000.0
2008-07-03 05:05:00,104.67,104.67,104.64,104.64,94700000.0
2008-07-03 05:06:00,104.64,104.66,104.64,104.65,106200000.0
2008-07-03 05:07:00,104.65,104.66,104.64,104.65,183200001.0
2008-07-03 05:08:00,104.65,104.67,104.65,104.66,124600002.0
2008-07-03 05:09:00,104.66,104.69,104.66,104.69,78000001.0
2008-07-03 05:10:00,104.69,104.7,104.69,104.69,59600002.0
2008-07-03 05:11:00,104.69,104.69,104.675,104.685,323700007.0
2008-07-03 05:12:00,104.68,104.69,104.68,104.68,77500001.0
2008-07-03 05:13:00,104.68,104.68,104.68,104.68,30600000.0
2008-07-03 05:14:00,104.68,104.68,104.67,104.67,93900003.0
2008-07-03 05:16:00,104.68,104.685,104.655,104.655,93900003.0
2008-07-03 05:17:00,104.66,104.665,104.65,104.65,38400000.0
2008-07-03 05:18:00,104.66,104.66,104.645,104.65,53700000.0
2008-07-03 05:19:00,104.65,104.65,104.645,104.65,72600000.0
2008-07-03 05:20:00,104.65,104.65,104.65,104.65,32500000.0
2008-07-03 05:21:00,104.65,104.65,104.64,104.65,54800000.0
2008-07-03 05:22:00,104.64,104.64,104.64,104.64,47800000.0
2008-07-03 05:23:00,104.65,104.65,104.65,104.65,3000000.0
2008-07-03 05:25:00,104.65,104.65,104.63,104.65,146600002.0
2008-07-03 05:26:00,104.65,104.65,104.64,104.64,87300000.0
2008-07-03 05:27:00,104.64,104.64,104.62,104.62,182100001.0
2008-07-03 05:28:00,104.63,104.63,104.61,104.61,211700003.0
2008-07-03 05:29:00,104.61,104.62,104.61,104.62,267400002.0
2008-07-03 05:30:00,104.62,104.62,104.6,104.605,432100002.0
2008-07-03 05:31:00,104.61,104.61,104.6,104.61,118700001.0
2008-07-03 05:32:00,104.62,104.63,104.61,104.625,452800015.0
2008-07-03 05:33:00,104.62,104.645,104.62,104.63,283200008.0
2008-07-03 05:34:00,104.63,104.63,104.615,104.62,303200005.0
2008-07-03 05:35:00,104.62,104.635,104.62,104.635,159000004.0
2008-07-03 05:36:00,104.635,104.645,104.635,104.635,70900000.0
2008-07-03 05:37:00,104.64,104.64,104.64,104.64,105600000.0
2008-07-03 05:38:00,104.64,104.66,104.64,104.66,520900010.0
2008-07-03 05:39:00,104.66,104.67,104.66,104.66,253000006.0
2008-07-03 05:40:00,104.66,104.66,104.65,104.65,164700006.0
2008-07-03 05:41:00,104.65,104.65,104.64,104.64,94700000.0
2008-07-03 05:42:00,104.64,104.64,104.64,104.64,71700000.0
2008-07-03 05:43:00,104.64,104.64,104.64,104.64,41100000.0
2008-07-03 05:44:00,104.64,104.65,104.63,104.65,408400007.0
2008-07-03 05:45:00,104.66,104.67,104.64,104.64,294700007.0
2008-07-03 05:46:00,104.64,104.64,104.61,104.62,180000001.0
2008-07-03 05:47:00,104.62,104.62,104.62,104.62,207000005.0
2008-07-03 05:48:00,104.62,104.63,104.62,104.63,242100002.0
2008-07-03 05:49:00,104.63,104.63,104.63,104.63,15300000.0
2008-07-03 05:50:00,104.63,104.65,104.63,104.63,194300001.0
2008-07-03 05:51:00,104.63,104.65,104.63,104.65,49900001.0
2008-07-03 05:52:00,104.64,104.65,104.635,104.635,85400000.0
2008-07-03 05:53:00,104.635,104.635,104.63,104.63,11500000.0
2008-07-03 05:54:00,104.63,104.65,104.62,104.65,139400002.0
2008-07-03 05:55:00,104.645,104.66,104.63,104.65,231200003.0
2008-07-03 05:56:00,104.65,104.66,104.645,104.65,123200002.0
2008-07-03 05:57:00,104.65,104.67,104.65,104.67,117600001.0
2008-07-03 05:58:00,104.67,104.67,104.66,104.66,15500000.0
2008-07-03 05:59:00,104.655,104.68,104.655,104.675,441100006.0
2008-07-03 06:00:00,104.675,104.69,104.66,104.68,125000001.0
2008-07-03 06:01:00,104.68,104.69,104.68,104.69,14500000.0
2008-07-03 06:02:00,104.69,104.69,104.68,104.68,33500000.0
2008-07-03 06:03:00,104.68,104.68,104.67,104.67,39500000.0
2008-07-03 06:04:00,104.67,104.67,104.67,104.67,4000000.0
2008-07-03 06:05:00,104.67,104.67,104.66,104.66,6000000.0
2008-07-03 06:06:00,104.66,104.7,104.66,104.7,41800000.0
2008-07-03 06:07:00,104.7,104.7,104.69,104.7,47200000.0
2008-07-03 06:08:00,104.69,104.69,104.685,104.69,32300000.0
2008-07-03 06:09:00,104.7,104.7,104.69,104.7,22600000.0
2008-07-03 06:10:00,104.71,104.71,104.68,104.68,159200005.0
2008-07-03 06:11:00,104.69,104.69,104.67,104.675,272600007.0
2008-07-03 06:12:00,104.675,104.68,104.66,104.66,142800001.0
2008-07-03 06:13:00,104.66,104.66,104.65,104.655,203600007.0
2008-07-03 06:14:00,104.655,104.67,104.65,104.67,56500000.0
2008-07-03 06:15:00,104.67,104.68,104.67,104.675,28800000.0
2008-07-03 06:16:00,104.675,104.69,104.675,104.68,123400003.0
2008-07-03 06:17:00,104.69,104.69,104.68,104.685,150000003.0
2008-07-03 06:18:00,104.685,104.71,104.68,104.68,165600000.0
2008-07-03 06:19:00,104.68,104.69,104.68,104.68,15700000.0
2008-07-03 06:20:00,104.68,104.71,104.68,104.71,55700000.0
2008-07-03 06:21:00,104.71,104.715,104.71,104.715,11500000.0
2008-07-03 06:22:00,104.715,104.715,104.71,104.71,49600000.0
2008-07-03 06:23:00,104.71,104.71,104.69,104.69,7000000.0
2008-07-03 06:25:00,104.69,104.69,104.69,104.69,1000000.0
2008-07-03 06:26:00,104.7,104.7,104.69,104.69,32700000.0
2008-07-03 06:27:00,104.69,104.7,104.69,104.69,74500000.0
2008-07-03 06:28:00,104.69,104.69,104.69,104.69,33500000.0
2008-07-03 06:29:00,104.69,104.69,104.69,104.69,52600000.0
2008-07-03 06:30:00,104.69,104.7,104.69,104.69,35600000.0
2008-07-03 06:31:00,104.695,104.7,104.68,104.69,131800000.0
2008-07-03 06:32:00,104.69,104.715,104.69,104.71,132200002.0
2008-07-03 06:33:00,104.71,104.72,104.695,104.695,88700000.0
2008-07-03 06:34:00,104.7,104.71,104.69,104.69,111500000.0
2008-07-03 06:35:00,104.7,104.7,104.69,104.69,56600000.0
2008-07-03 06:36:00,104.69,104.7,104.69,104.69,58600000.0
2008-07-03 06:37:00,104.69,104.7,104.69,104.69,48900000.0
2008-07-03 06:38:00,104.69,104.69,104.68,104.685,115600002.0
2008-07-03 06:39:00,104.685,104.69,104.68,104.685,60200001.0
2008-07-03 06:40:00,104.69,104.72,104.69,104.715,276200000.0
2008-07-03 06:41:00,104.715,104.72,104.7,104.71,124600000.0
2008-07-03 06:42:00,104.71,104.73,104.71,104.72,100900000.0
2008-07-03 06:43:00,104.72,104.72,104.72,104.72,6700000.0
2008-07-03 06:44:00,104.71,104.71,104.71,104.71,10700000.0
2008-07-03 06:45:00,104.71,104.71,104.71,104.71,2000000.0
2008-07-03 06:46:00,104.71,104.71,104.71,104.71,6700000.0
2008-07-03 06:47:00,104.71,104.73,104.71,104.73,95900000.0
2008-07-03 06:48:00,104.725,104.74,104.72,104.74,194000000.0
2008-07-03 06:49:00,104.735,104.735,104.72,104.73,79400000.0
2008-07-03 06:50:00,104.73,104.75,104.72,104.745,212500000.0
2008-07-03 06:51:00,104.74,104.77,104.74,104.76,232900000.0
2008-07-03 06:52:00,104.76,104.77,104.76,104.765,158200000.0
2008-07-03 06:53:00,104.76,104.77,104.75,104.75,158200000.0
2008-07-03 06:54:00,104.75,104.76,104.725,104.735,257200000.0
2008-07-03 06:55:00,104.735,104.76,104.735,104.735,125700002.0
2008-07-03 06:56:00,104.73,104.735,104.705,104.71,91200000.0
2008-07-03 06:57:00,104.705,104.715,104.705,104.715,33600000.0
2008-07-03 06:58:00,104.72,104.745,104.72,104.725,86400000.0
2008-07-03 06:59:00,104.72,104.725,104.71,104.71,30800000.0
2008-07-03 07:00:00,104.72,104.735,104.71,104.73,133400000.0
2008-07-03 07:01:00,104.73,104.735,104.73,104.735,14400000.0
2008-07-03 07:02:00,104.73,104.73,104.715,104.725,24000000.0
2008-07-03 07:03:00,104.725,104.725,104.7,104.7,139800000.0
2008-07-03 07:04:00,104.71,104.72,104.71,104.72,28000000.0
2008-07-03 07:05:00,104.71,104.71,104.7,104.7,36600000.0
2008-07-03 07:06:00,104.7,104.71,104.7,104.71,13400000.0
2008-07-03 07:07:00,104.71,104.71,104.71,104.71,8700000.0
2008-07-03 07:08:00,104.7,104.7,104.69,104.69,101800000.0
2008-07-03 07:09:00,104.69,104.7,104.685,104.695,131400000.0
2008-07-03 07:10:00,104.695,104.705,104.69,104.695,105500000.0
2008-07-03 07:12:00,104.7,104.7,104.685,104.685,60500000.0
2008-07-03 07:13:00,104.69,104.69,104.68,104.69,94100000.0
2008-07-03 07:14:00,104.7,104.7,104.7,104.7,1000000.0
2008-07-03 07:15:00,104.7,104.7,104.685,104.685,73900001.0
2008-07-03 07:16:00,104.685,104.71,104.68,104.705,217400001.0
2008-07-03 07:17:00,104.71,104.72,104.7,104.71,177300000.0
2008-07-03 07:18:00,104.71,104.72,104.7,104.71,133100000.0
2008-07-03 07:19:00,104.71,104.72,104.71,104.715,44100000.0
2008-07-03 07:22:00,104.715,104.715,104.705,104.705,43200000.0
2008-07-03 07:23:00,104.71,104.74,104.705,104.74,179300001.0
2008-07-03 07:24:00,104.74,104.74,104.72,104.72,124300001.0
2008-07-03 07:25:00,104.72,104.72,104.71,104.72,15700000.0
2008-07-03 07:26:00,104.72,104.73,104.71,104.715,55500000.0
2008-07-03 07:27:00,104.715,104.73,104.715,104.73,20800000.0
2008-07-03 07:28:00,104.73,104.73,104.71,104.71,72600001.0
2008-07-03 07:29:00,104.71,104.72,104.705,104.705,24000000.0
2008-07-03 07:30:00,104.71,104.71,104.7,104.705,34500000.0
2008-07-03 07:31:00,104.705,104.705,104.685,104.685,33600000.0
2008-07-03 07:32:00,104.685,104.69,104.655,104.665,214800001.0
2008-07-03 07:33:00,104.66,104.68,104.66,104.68,64300000.0
2008-07-03 07:34:00,104.675,104.685,104.665,104.685,86300000.0
2008-07-03 07:35:00,104.685,104.685,104.67,104.67,89100000.0
2008-07-03 07:36:00,104.67,104.675,104.665,104.675,116500000.0
2008-07-03 07:37:00,104.675,104.7,104.675,104.68,179200000.0
2008-07-03 07:38:00,104.68,104.69,104.68,104.69,74800000.0
2008-07-03 07:39:00,104.69,104.7,104.69,104.7,40500000.0
2008-07-03 07:40:00,104.7,104.7,104.68,104.685,32600000.0
2008-07-03 07:41:00,104.68,104.69,104.67,104.69,125300000.0
2008-07-03 07:42:00,104.695,104.705,104.695,104.7,58600000.0
2008-07-03 07:43:00,104.7,104.7,104.68,104.69,66300000.0
2008-07-03 07:44:00,104.7,104.7,104.69,104.7,142100000.0
2008-07-03 07:45:00,104.7,104.71,104.69,104.69,57700000.0
2008-07-03 07:46:00,104.69,104.69,104.685,104.69,31600000.0
2008-07-03 07:47:00,104.69,104.69,104.66,104.68,70300000.0
2008-07-03 07:48:00,104.68,104.71,104.67,104.71,76500000.0
2008-07-03 07:49:00,104.71,104.74,104.71,104.74,107300000.0
2008-07-03 07:50:00,104.74,104.75,104.725,104.73,99500000.0
2008-07-03 07:51:00,104.735,104.74,104.735,104.735,47900000.0
2008-07-03 07:52:00,104.735,104.74,104.73,104.74,42000000.0
2008-07-03 07:53:00,104.745,104.76,104.74,104.74,62000000.0
2008-07-03 07:54:00,104.745,104.76,104.74,104.75,39400000.0
2008-07-03 07:55:00,104.75,104.75,104.74,104.74,60400000.0
2008-07-03 07:56:00,104.74,104.74,104.73,104.73,40500000.0
2008-07-03 07:57:00,104.73,104.74,104.73,104.74,27400000.0
2008-07-03 07:58:00,104.74,104.74,104.73,104.73,10700000.0
2008-07-03 07:59:00,104.72,104.76,104.72,104.76,35100000.0
2008-07-03 08:00:00,104.76,104.76,104.75,104.75,18000000.0
2008-07-03 08:01:00,104.75,104.77,104.75,104.77,114200000.0
2008-07-03 08:02:00,104.76,104.785,104.76,104.77,209700000.0
2008-07-03 08:03:00,104.77,104.8,104.755,104.77,126500000.0
2008-07-03 08:04:00,104.775,104.8,104.775,104.8,96200000.0
2008-07-03 08:05:00,104.8,104.83,104.8,104.81,48300000.0
2008-07-03 08:06:00,104.81,104.81,104.76,104.76,177000000.0
2008-07-03 08:07:00,104.76,104.78,104.75,104.76,186000000.0
2008-07-03 08:08:00,104.755,104.775,104.75,104.75,147300000.0
2008-07-03 08:09:00,104.75,104.76,104.72,104.76,115600000.0
2008-07-03 08:10:00,104.76,104.76,104.745,104.75,110100000.0
2008-07-03 08:11:00,104.75,104.78,104.745,104.76,89200001.0
2008-07-03 08:12:00,104.76,104.765,104.75,104.75,60100000.0
2008-07-03 08:13:00,104.75,104.755,104.73,104.73,182100000.0
2008-07-03 08:14:00,104.74,104.76,104.73,104.745,279600000.0
2008-07-03 08:15:00,104.745,104.745,104.705,104.71,210200000.0
2008-07-03 08:16:00,104.71,104.71,104.675,104.675,164300000.0
2008-07-03 08:17:00,104.68,104.68,104.65,104.665,93000000.0
2008-07-03 08:18:00,104.665,104.7,104.665,104.665,168600000.0
2008-07-03 08:19:00,104.66,104.665,104.61,104.61,123100000.0
2008-07-03 08:20:00,104.61,104.66,104.605,104.63,165600000.0
2008-07-03 08:21:00,104.635,104.645,104.63,104.645,9000000.0
2008-07-03 08:22:00,104.64,104.665,104.64,104.655,39000000.0
2008-07-03 08:23:00,104.65,104.65,104.64,104.64,33600000.0
2008-07-03 08:24:00,104.64,104.65,104.63,104.65,68000000.0
2008-07-03 08:25:00,104.645,104.65,104.64,104.65,13200000.0
2008-07-03 08:26:00,104.65,104.65,104.615,104.63,128300000.0
2008-07-03 08:27:00,104.63,104.63,104.62,104.62,17100000.0
2008-07-03 08:28:00,104.62,104.625,104.62,104.62,47900000.0
2008-07-03 08:29:00,104.62,104.63,104.6,104.6,123800000.0
2008-07-03 08:30:00,104.6,104.6,104.56,104.59,55000000.0
2008-07-03 08:31:00,104.59,104.59,104.57,104.58,14800000.0
2008-07-03 08:32:00,104.58,104.58,104.57,104.57,13000000.0
2008-07-03 08:33:00,104.58,104.58,104.52,104.54,42000000.0
2008-07-03 08:34:00,104.54,104.54,104.48,104.49,33000000.0
2008-07-03 08:35:00,104.5,104.51,104.49,104.5,77100000.0
2008-07-03 08:36:00,104.5,104.53,104.5,104.51,163500000.0
2008-07-03 08:37:00,104.51,104.55,104.49,104.525,323900000.0
2008-07-03 08:38:00,104.53,104.53,104.51,104.53,54500000.0
2008-07-03 08:39:00,104.53,104.56,104.52,104.55,107700000.0
2008-07-03 08:40:00,104.56,104.57,104.55,104.565,120600000.0
2008-07-03 08:41:00,104.565,104.565,104.55,104.55,20100000.0
2008-07-03 08:42:00,104.55,104.58,104.53,104.53,172800000.0
2008-07-03 08:43:00,104.515,104.515,104.48,104.5,151000000.0
2008-07-03 08:44:00,104.505,104.51,104.48,104.49,71100000.0
2008-07-03 08:45:00,104.49,104.51,104.48,104.51,109200000.0
2008-07-03 08:46:00,104.515,104.52,104.51,104.515,85300000.0
2008-07-03 08:47:00,104.515,104.55,104.515,104.54,205200000.0
2008-07-03 08:48:00,104.535,104.54,104.535,104.54,9600000.0
2008-07-03 08:49:00,104.54,104.54,104.525,104.525,76800000.0
2008-07-03 08:50:00,104.525,104.535,104.505,104.53,196800000.0
2008-07-03 08:51:00,104.535,104.535,104.53,104.535,54600000.0
2008-07-03 08:52:00,104.53,104.545,104.525,104.535,73000000.0
2008-07-03 08:53:00,104.545,104.555,104.535,104.545,158700000.0
2008-07-03 08:54:00,104.545,104.55,104.54,104.54,251200000.0
2008-07-03 08:55:00,104.54,104.56,104.54,104.56,218900000.0
2008-07-03 08:56:00,104.555,104.56,104.545,104.555,205900000.0
2008-07-03 08:57:00,104.55,104.57,104.55,104.56,131500000.0
2008-07-03 08:58:00,104.56,104.605,104.555,104.57,288600000.0
2008-07-03 08:59:00,104.57,104.605,104.57,104.575,207900000.0
2008-07-03 09:00:00,104.58,104.645,104.58,104.64,208100000.0
2008-07-03 09:01:00,104.64,104.64,104.605,104.63,280700000.0
2008-07-03 09:02:00,104.63,104.645,104.62,104.62,181000000.0
2008-07-03 09:03:00,104.62,104.62,104.59,104.59,128600000.0
2008-07-03 09:04:00,104.59,104.59,104.56,104.56,96900000.0
2008-07-03 09:05:00,104.555,104.61,104.555,104.61,276100000.0
2008-07-03 09:06:00,104.605,104.64,104.605,104.635,289700000.0
2008-07-03 09:07:00,104.63,104.64,104.615,104.63,163100000.0
2008-07-03 09:08:00,104.635,104.635,104.605,104.615,382800000.0
2008-07-03 09:09:00,104.615,104.635,104.605,104.635,137700000.0
2008-07-03 09:10:00,104.635,104.64,104.605,104.605,121600000.0
2008-07-03 09:11:00,104.605,104.605,104.575,104.58,228300000.0
2008-07-03 09:12:00,104.58,104.58,104.56,104.57,156300000.0
2008-07-03 09:13:00,104.565,104.565,104.555,104.565,76800000.0
2008-07-03 09:14:00,104.57,104.57,104.555,104.565,100800000.0
2008-07-03 09:15:00,104.57,104.585,104.565,104.57,205000000.0
2008-07-03 09:16:00,104.57,104.58,104.535,104.535,280100000.0
2008-07-03 09:17:00,104.55,104.58,104.55,104.58,87400000.0
2008-07-03 09:18:00,104.585,104.59,104.565,104.565,184000000.0
2008-07-03 09:19:00,104.565,104.585,104.535,104.545,254300000.0
2008-07-03 09:20:00,104.54,104.595,104.54,104.58,189100000.0
2008-07-03 09:21:00,104.58,104.615,104.565,104.575,251500000.0
2008-07-03 09:22:00,104.57,104.59,104.57,104.59,124800000.0
2008-07-03 09:23:00,104.59,104.59,104.58,104.58,87300000.0
2008-07-03 09:24:00,104.575,104.58,104.53,104.545,232900000.0
2008-07-03 09:25:00,104.545,104.565,104.54,104.555,172800000.0
2008-07-03 09:26:00,104.555,104.58,104.55,104.55,205300000.0
2008-07-03 09:27:00,104.55,104.565,104.54,104.54,131500000.0
2008-07-03 09:28:00,104.54,104.585,104.505,104.545,376700000.0
2008-07-03 09:29:00,104.55,104.585,104.55,104.585,122900000.0
2008-07-03 09:30:00,104.585,104.635,104.575,104.63,52200000.0
2008-07-03 09:31:00,104.63,104.635,104.615,104.615,97900000.0
2008-07-03 09:32:00,104.615,104.615,104.58,104.58,165200000.0
2008-07-03 09:33:00,104.575,104.595,104.57,104.585,124600000.0
2008-07-03 09:34:00,104.59,104.625,104.58,104.615,190600000.0
2008-07-03 09:35:00,104.615,104.615,104.565,104.565,71100000.0
2008-07-03 09:36:00,104.565,104.59,104.535,104.545,221600000.0
2008-07-03 09:37:00,104.555,104.555,104.525,104.525,97000000.0
2008-07-03 09:38:00,104.525,104.525,104.435,104.435,140300000.0
2008-07-03 09:39:00,104.435,104.455,104.425,104.435,258700000.0
2008-07-03 09:40:00,104.43,104.49,104.425,104.49,102400000.0
2008-07-03 09:41:00,104.49,104.515,104.445,104.515,143600000.0
2008-07-03 09:42:00,104.515,104.525,104.49,104.49,205200000.0
2008-07-03 09:43:00,104.49,104.495,104.48,104.49,87900000.0
2008-07-03 09:44:00,104.49,104.49,104.475,104.475,47900000.0
2008-07-03 09:45:00,104.475,104.495,104.475,104.495,91200000.0
2008-07-03 09:46:00,104.495,104.505,104.48,104.5,200400000.0
2008-07-03 09:47:00,104.5,104.5,104.485,104.485,63300000.0
2008-07-03 09:48:00,104.485,104.49,104.46,104.46,130800000.0
2008-07-03 09:49:00,104.46,104.49,104.46,104.49,69700000.0
2008-07-03 09:50:00,104.495,104.5,104.49,104.49,107600000.0
2008-07-03 09:51:00,104.49,104.505,104.48,104.485,138100000.0
2008-07-03 09:52:00,104.49,104.515,104.485,104.505,50700000.0
2008-07-03 09:53:00,104.5,104.5,104.485,104.485,72200000.0
2008-07-03 09:54:00,104.485,104.505,104.485,104.485,97000000.0
2008-07-03 09:55:00,104.48,104.515,104.475,104.51,94500000.0
2008-07-03 09:56:00,104.51,104.555,104.505,104.545,83100000.0
2008-07-03 09:57:00,104.545,104.555,104.525,104.545,78700000.0
2008-07-03 09:58:00,104.545,104.56,104.5,104.505,152600000.0
2008-07-03 09:59:00,104.505,104.505,104.42,104.435,274400000.0
2008-07-03 10:00:00,104.435,104.555,104.435,104.55,244300000.0
2008-07-03 10:01:00,104.55,104.605,104.525,104.585,137800000.0
2008-07-03 10:02:00,104.59,104.615,104.555,104.555,108700000.0
2008-07-03 10:03:00,104.545,104.585,104.53,104.575,154300000.0
2008-07-03 10:04:00,104.58,104.63,104.58,104.615,108200000.0
2008-07-03 10:05:00,104.61,104.61,104.52,104.525,225700000.0
2008-07-03 10:06:00,104.525,104.565,104.525,104.54,135400000.0
2008-07-03 10:07:00,104.545,104.565,104.54,104.545,86600000.0
2008-07-03 10:08:00,104.55,104.565,104.54,104.555,117600000.0
2008-07-03 10:09:00,104.555,104.595,104.555,104.585,142100000.0
2008-07-03 10:10:00,104.59,104.59,104.56,104.57,129900000.0
2008-07-03 10:11:00,104.57,104.58,104.515,104.515,91700000.0
2008-07-03 10:12:00,104.515,104.555,104.51,104.515,214200000.0
2008-07-03 10:13:00,104.515,104.525,104.48,104.485,218700000.0
2008-07-03 10:14:00,104.49,104.495,104.465,104.465,136100000.0
2008-07-03 10:15:00,104.475,104.55,104.475,104.535,120100000.0
2008-07-03 10:16:00,104.525,104.525,104.445,104.46,303800000.0
2008-07-03 10:17:00,104.46,104.495,104.45,104.485,118100000.0
2008-07-03 10:18:00,104.48,104.55,104.475,104.535,261200000.0
2008-07-03 10:19:00,104.535,104.535,104.475,104.48,117800000.0
2008-07-03 10:20:00,104.48,104.48,104.46,104.46,124700000.0
2008-07-03 10:21:00,104.465,104.495,104.465,104.49,109800000.0
2008-07-03 10:22:00,104.485,104.49,104.45,104.455,205000000.0
2008-07-03 10:23:00,104.455,104.455,104.415,104.43,132000000.0
2008-07-03 10:24:00,104.425,104.45,104.425,104.45,26000000.0
2008-07-03 10:25:00,104.45,104.54,104.45,104.54,47000000.0
2008-07-03 10:26:00,104.535,104.565,104.48,104.48,217300000.0
2008-07-03 10:27:00,104.475,104.5,104.475,104.5,82200000.0
2008-07-03 10:28:00,104.5,104.51,104.49,104.495,153800000.0
2008-07-03 10:29:00,104.49,104.51,104.49,104.505,31200000.0
2008-07-03 10:30:00,104.505,104.525,104.5,104.515,21800000.0
2008-07-03 10:31:00,104.505,104.53,104.505,104.52,87000000.0
2008-07-03 10:32:00,104.515,104.525,104.51,104.52,82100000.0
2008-07-03 10:33:00,104.52,104.55,104.515,104.55,217600000.0
2008-07-03 10:34:00,104.55,104.565,104.55,104.555,160000000.0
2008-07-03 10:35:00,104.555,104.58,104.555,104.575,93600000.0
2008-07-03 10:36:00,104.59,104.59,104.575,104.58,142500000.0
2008-07-03 10:37:00,104.58,104.585,104.58,104.585,44800000.0
2008-07-03 10:38:00,104.59,104.61,104.58,104.61,190400000.0
2008-07-03 10:39:00,104.61,104.625,104.6,104.62,224300000.0
2008-07-03 10:40:00,104.615,104.615,104.565,104.565,137900000.0
2008-07-03 10:41:00,104.565,104.565,104.53,104.535,239100000.0
2008-07-03 10:42:00,104.54,104.54,104.535,104.54,24100000.0
2008-07-03 10:43:00,104.54,104.545,104.515,104.535,286500000.0
2008-07-03 10:44:00,104.535,104.575,104.53,104.575,260600000.0
2008-07-03 10:45:00,104.575,104.615,104.575,104.61,370900000.0
2008-07-03 10:46:00,104.615,104.64,104.615,104.62,314900000.0
2008-07-03 10:47:00,104.62,104.645,104.605,104.62,116100000.0
2008-07-03 10:48:00,104.61,104.68,104.585,104.67,196600000.0
2008-07-03 10:49:00,104.67,104.675,104.625,104.675,370300000.0
2008-07-03 10:50:00,104.675,104.675,104.635,104.65,198800000.0
2008-07-03 10:51:00,104.65,104.7,104.64,104.685,152500000.0
2008-07-03 10:52:00,104.685,104.685,104.665,104.675,155900000.0
2008-07-03 10:53:00,104.675,104.685,104.64,104.66,191700000.0
2008-07-03 10:54:00,104.66,104.68,104.65,104.675,116700000.0
2008-07-03 10:55:00,104.675,104.69,104.645,104.645,134900000.0
2008-07-03 10:56:00,104.645,104.645,104.63,104.63,35600000.0
2008-07-03 10:57:00,104.63,104.63,104.56,104.6,202800000.0
2008-07-03 10:58:00,104.595,104.61,104.595,104.605,9000000.0
2008-07-03 10:59:00,104.61,104.61,104.61,104.61,23700000.0
2008-07-03 11:00:00,104.61,104.63,104.6,104.61,59200000.0
2008-07-03 11:01:00,104.61,104.61,104.56,104.56,82600000.0
2008-07-03 11:02:00,104.56,104.56,104.5,104.53,158900000.0
2008-07-03 11:03:00,104.53,104.575,104.53,104.57,83800000.0
2008-07-03 11:04:00,104.575,104.65,104.57,104.64,94700000.0
2008-07-03 11:05:00,104.64,104.66,104.61,104.62,105800000.0
2008-07-03 11:06:00,104.62,104.62,104.6,104.61,57600000.0
2008-07-03 11:07:00,104.61,104.62,104.575,104.575,62700000.0
2008-07-03 11:08:00,104.57,104.58,104.515,104.535,139700000.0
2008-07-03 11:09:00,104.54,104.57,104.53,104.55,224300000.0
2008-07-03 11:10:00,104.55,104.56,104.54,104.54,111400000.0
2008-07-03 11:11:00,104.54,104.6,104.54,104.57,77200000.0
2008-07-03 11:12:00,104.57,104.62,104.57,104.62,141500000.0
2008-07-03 11:13:00,104.62,104.63,104.605,104.61,67000000.0
2008-07-03 11:14:00,104.61,104.63,104.605,104.61,103700000.0
2008-07-03 11:15:00,104.595,104.62,104.575,104.61,193600000.0
2008-07-03 11:16:00,104.61,104.63,104.59,104.59,281200000.0
2008-07-03 11:17:00,104.59,104.61,104.59,104.6,131700000.0
2008-07-03 11:18:00,104.6,104.65,104.6,104.64,339700000.0
2008-07-03 11:19:00,104.64,104.65,104.61,104.63,98300000.0
2008-07-03 11:20:00,104.63,104.65,104.62,104.62,98000000.0
2008-07-03 11:21:00,104.61,104.61,104.59,104.6,80200000.0
2008-07-03 11:22:00,104.6,104.645,104.6,104.63,166900000.0
2008-07-03 11:23:00,104.62,104.65,104.62,104.62,51700000.0
2008-07-03 11:24:00,104.62,104.62,104.61,104.61,72400000.0
2008-07-03 11:25:00,104.61,104.66,104.61,104.66,47200000.0
2008-07-03 11:26:00,104.66,104.68,104.64,104.65,109100000.0
2008-07-03 11:27:00,104.65,104.66,104.64,104.65,66000000.0
2008-07-03 11:28:00,104.65,104.66,104.61,104.63,76700000.0
2008-07-03 11:29:00,104.63,104.63,104.6,104.63,97700000.0
2008-07-03 11:30:00,104.63,104.685,104.63,104.675,60200000.0
2008-07-03 11:31:00,104.69,104.7,104.67,104.68,91000000.0
2008-07-03 11:32:00,104.67,104.68,104.64,104.67,152000000.0
2008-07-03 11:33:00,104.675,104.68,104.675,104.68,29900000.0
2008-07-03 11:34:00,104.68,104.71,104.68,104.71,184000000.0
2008-07-03 11:35:00,104.705,104.71,104.7,104.7,86600000.0
2008-07-03 11:36:00,104.7,104.7,104.68,104.69,159300000.0
2008-07-03 11:37:00,104.69,104.69,104.67,104.68,53400000.0
2008-07-03 11:38:00,104.675,104.69,104.65,104.65,125200000.0
2008-07-03 11:39:00,104.65,104.72,104.645,104.72,121200000.0
2008-07-03 11:40:00,104.72,104.72,104.72,104.72,3000000.0
2008-07-03 11:41:00,104.72,104.75,104.72,104.75,92300000.0
2008-07-03 11:42:00,104.75,104.75,104.73,104.73,153100000.0
2008-07-03 11:43:00,104.73,104.74,104.675,104.68,143000000.0
2008-07-03 11:44:00,104.68,104.685,104.62,104.62,242400000.0
2008-07-03 11:45:00,104.62,104.64,104.62,104.64,44500000.0
2008-07-03 11:46:00,104.64,104.65,104.635,104.64,15000000.0
2008-07-03 11:47:00,104.65,104.67,104.64,104.66,163400000.0
2008-07-03 11:48:00,104.66,104.68,104.66,104.67,50400000.0
2008-07-03 11:49:00,104.67,104.67,104.61,104.62,299300000.0
2008-07-03 11:50:00,104.615,104.63,104.585,104.59,276400000.0
2008-07-03 11:51:00,104.59,104.62,104.575,104.615,287800000.0
2008-07-03 11:52:00,104.615,104.62,104.57,104.57,105900000.0
2008-07-03 11:53:00,104.57,104.59,104.57,104.585,62500000.0
2008-07-03 11:54:00,104.58,104.58,104.575,104.58,46400000.0
2008-07-03 11:55:00,104.57,104.595,104.565,104.595,97900000.0
2008-07-03 11:56:00,104.6,104.61,104.59,104.6,95300000.0
2008-07-03 11:57:00,104.6,104.61,104.59,104.61,72900000.0
2008-07-03 11:58:00,104.62,104.65,104.61,104.62,130800000.0
2008-07-03 11:59:00,104.625,104.65,104.625,104.65,190900000.0
2008-07-03 12:00:00,104.64,104.69,104.64,104.675,147700000.0
2008-07-03 12:01:00,104.675,104.68,104.655,104.655,33700000.0
2008-07-03 12:02:00,104.655,104.695,104.655,104.69,140800000.0
2008-07-03 12:03:00,104.69,104.69,104.66,104.665,87000000.0
2008-07-03 12:04:00,104.665,104.71,104.65,104.7,146100000.0
2008-07-03 12:05:00,104.705,104.705,104.665,104.7,168000000.0
2008-07-03 12:06:00,104.7,104.715,104.685,104.705,131600000.0
2008-07-03 12:07:00,104.69,104.69,104.665,104.685,84500000.0
2008-07-03 12:08:00,104.68,104.69,104.65,104.65,140000000.0
2008-07-03 12:09:00,104.65,104.67,104.65,104.66,164800000.0
2008-07-03 12:10:00,104.66,104.665,104.65,104.65,123600000.0
2008-07-03 12:11:00,104.65,104.67,104.65,104.66,116900000.0
2008-07-03 12:12:00,104.67,104.68,104.66,104.66,124700000.0
2008-07-03 12:13:00,104.66,104.7,104.655,104.68,82300000.0
2008-07-03 12:14:00,104.69,104.7,104.685,104.69,57700000.0
2008-07-03 12:15:00,104.69,104.7,104.68,104.69,45300000.0
2008-07-03 12:16:00,104.69,104.7,104.68,104.68,36600000.0
2008-07-03 12:17:00,104.69,104.69,104.67,104.68,109400000.0
2008-07-03 12:18:00,104.685,104.69,104.68,104.685,30600000.0
2008-07-03 12:19:00,104.69,104.72,104.69,104.7,136400000.0
2008-07-03 12:20:00,104.7,104.71,104.69,104.69,50700000.0
2008-07-03 12:21:00,104.69,104.695,104.665,104.68,127200000.0
2008-07-03 12:22:00,104.68,104.69,104.68,104.69,58300000.0
2008-07-03 12:23:00,104.685,104.72,104.685,104.7,83600000.0
2008-07-03 12:24:00,104.71,104.72,104.695,104.7,106200000.0
2008-07-03 12:25:00,104.7,104.72,104.7,104.71,93000000.0
2008-07-03 12:26:00,104.71,104.765,104.71,104.74,154600000.0
2008-07-03 12:27:00,104.74,104.75,104.715,104.74,53800000.0
2008-07-03 12:28:00,104.745,104.745,104.72,104.72,75900000.0
2008-07-03 12:29:00,104.715,104.72,104.68,104.68,121300000.0
2008-07-03 12:30:00,104.68,104.69,104.67,104.67,51000000.0
2008-07-03 12:31:00,104.67,104.67,104.635,104.65,58400000.0
2008-07-03 12:32:00,104.65,104.67,104.65,104.66,118500000.0
2008-07-03 12:33:00,104.66,104.67,104.65,104.65,130000000.0
2008-07-03 12:34:00,104.65,104.68,104.62,104.65,205800000.0
2008-07-03 12:35:00,104.65,104.65,104.615,104.625,187600000.0
2008-07-03 12:36:00,104.625,104.625,104.615,104.62,107000000.0
2008-07-03 12:37:00,104.615,104.62,104.61,104.62,39200000.0
2008-07-03 12:38:00,104.62,104.62,104.56,104.57,137900000.0
2008-07-03 12:39:00,104.575,104.59,104.57,104.585,56200000.0
2008-07-03 12:40:00,104.59,104.61,104.59,104.595,98800000.0
2008-07-03 12:41:00,104.595,104.62,104.585,104.615,126100000.0
2008-07-03 12:42:00,104.61,104.615,104.595,104.595,216200000.0
2008-07-03 12:43:00,104.595,104.605,104.59,104.6,70300000.0
2008-07-03 12:44:00,104.62,104.62,104.58,104.59,103800000.0
2008-07-03 12:45:00,104.59,104.595,104.57,104.575,192900000.0
2008-07-03 12:46:00,104.575,104.605,104.57,104.6,141100000.0
2008-07-03 12:47:00,104.6,104.605,104.575,104.58,166000000.0
2008-07-03 12:48:00,104.58,104.58,104.565,104.565,86000000.0
2008-07-03 12:49:00,104.565,104.565,104.52,104.56,218800000.0
2008-07-03 12:50:00,104.56,104.56,104.54,104.56,134300000.0
2008-07-03 12:51:00,104.56,104.56,104.485,104.505,189700000.0
2008-07-03 12:52:00,104.505,104.55,104.495,104.54,152800000.0
2008-07-03 12:53:00,104.54,104.56,104.53,104.56,106600000.0
2008-07-03 12:54:00,104.555,104.575,104.55,104.56,66200000.0
2008-07-03 12:55:00,104.565,104.585,104.555,104.57,144700000.0
2008-07-03 12:56:00,104.58,104.58,104.58,104.58,62400000.0
2008-07-03 12:57:00,104.57,104.585,104.57,104.575,117200000.0
2008-07-03 12:58:00,104.58,104.59,104.55,104.58,146900000.0
2008-07-03 12:59:00,104.585,104.6,104.56,104.585,152400000.0
2008-07-03 13:00:00,104.585,104.595,104.58,104.59,110700000.0
2008-07-03 13:01:00,104.59,104.64,104.585,104.625,227300000.0
2008-07-03 13:02:00,104.625,104.64,104.6,104.61,79600000.0
2008-07-03 13:03:00,104.6,104.62,104.57,104.59,102800000.0
2008-07-03 13:04:00,104.59,104.63,104.58,104.58,123300000.0
2008-07-03 13:05:00,104.58,104.61,104.56,104.59,338800000.0
2008-07-03 13:06:00,104.59,104.59,104.57,104.59,162800000.0
2008-07-03 13:07:00,104.59,104.61,104.59,104.6,54800000.0
2008-07-03 13:08:00,104.6,104.655,104.59,104.64,312000000.0
2008-07-03 13:09:00,104.64,104.68,104.64,104.67,188300000.0
2008-07-03 13:10:00,104.67,104.675,104.625,104.64,157600000.0
2008-07-03 13:11:00,104.64,104.65,104.62,104.64,45500000.0
2008-07-03 13:12:00,104.64,104.68,104.63,104.665,124500000.0
2008-07-03 13:13:00,104.67,104.69,104.65,104.69,70800000.0
2008-07-03 13:14:00,104.695,104.73,104.685,104.685,176100000.0
2008-07-03 13:15:00,104.68,104.72,104.675,104.71,66500000.0
2008-07-03 13:16:00,104.71,104.715,104.69,104.7,120900000.0
2008-07-03 13:17:00,104.7,104.74,104.7,104.735,55300000.0
2008-07-03 13:18:00,104.735,104.735,104.71,104.715,49100000.0
2008-07-03 13:19:00,104.715,104.715,104.685,104.69,59000000.0
2008-07-03 13:20:00,104.69,104.71,104.68,104.68,88100000.0
2008-07-03 13:21:00,104.68,104.7,104.66,104.7,119000000.0
2008-07-03 13:22:00,104.69,104.71,104.675,104.71,148700000.0
2008-07-03 13:23:00,104.71,104.72,104.695,104.71,43000000.0
2008-07-03 13:24:00,104.71,104.71,104.7,104.71,55000000.0
2008-07-03 13:25:00,104.71,104.71,104.68,104.705,51700000.0
2008-07-03 13:26:00,104.705,104.74,104.695,104.73,81900000.0
2008-07-03 13:27:00,104.725,104.725,104.7,104.72,76400000.0
2008-07-03 13:28:00,104.72,104.735,104.71,104.73,79700000.0
2008-07-03 13:29:00,104.73,104.735,104.68,104.69,177500000.0
2008-07-03 13:30:00,104.69,104.71,104.69,104.71,104300000.0
2008-07-03 13:31:00,104.71,104.71,104.68,104.68,160400000.0
2008-07-03 13:32:00,104.69,104.69,104.66,104.68,76500000.0
2008-07-03 13:33:00,104.68,104.72,104.68,104.72,77800000.0
2008-07-03 13:34:00,104.72,104.73,104.69,104.7,158300000.0
2008-07-03 13:35:00,104.7,104.72,104.67,104.72,163400000.0
2008-07-03 13:36:00,104.73,104.75,104.705,104.735,121900000.0
2008-07-03 13:37:00,104.735,104.77,104.73,104.76,127100000.0
2008-07-03 13:38:00,104.76,104.77,104.75,104.76,96500000.0
2008-07-03 13:39:00,104.76,104.77,104.705,104.73,163700000.0
2008-07-03 13:40:00,104.72,104.74,104.72,104.73,55200000.0
2008-07-03 13:41:00,104.735,104.74,104.7,104.73,136500000.0
2008-07-03 13:42:00,104.73,104.755,104.72,104.73,139200000.0
2008-07-03 13:43:00,104.725,104.735,104.7,104.73,109400000.0
2008-07-03 13:44:00,104.73,104.74,104.715,104.725,199100000.0
2008-07-03 13:45:00,104.73,104.75,104.705,104.73,50000000.0
2008-07-03 13:46:00,104.735,104.745,104.685,104.705,165800000.0
2008-07-03 13:47:00,104.705,104.73,104.665,104.72,192700000.0
2008-07-03 13:48:00,104.72,104.72,104.65,104.675,111100000.0
2008-07-03 13:49:00,104.675,104.69,104.655,104.67,157100000.0
2008-07-03 13:50:00,104.67,104.69,104.665,104.68,57800000.0
2008-07-03 13:51:00,104.68,104.68,104.66,104.66,104500000.0
2008-07-03 13:52:00,104.66,104.71,104.66,104.71,37400000.0
2008-07-03 13:53:00,104.705,104.71,104.7,104.705,95000000.0
2008-07-03 13:54:00,104.7,104.71,104.69,104.705,74600000.0
2008-07-03 13:55:00,104.705,104.72,104.705,104.71,80900000.0
2008-07-03 13:56:00,104.71,104.71,104.69,104.69,255600000.0
2008-07-03 13:57:00,104.685,104.69,104.67,104.69,251500000.0
2008-07-03 13:58:00,104.69,104.7,104.66,104.69,233000000.0
2008-07-03 13:59:00,104.69,104.69,104.665,104.68,244100000.0
2008-07-03 14:00:00,104.67,104.7,104.67,104.695,151400000.0
2008-07-03 14:01:00,104.695,104.7,104.67,104.67,39000000.0
2008-07-03 14:02:00,104.67,104.67,104.65,104.66,168800000.0
2008-07-03 14:03:00,104.655,104.66,104.645,104.66,93000000.0
2008-07-03 14:04:00,104.655,104.66,104.63,104.63,109600000.0
2008-07-03 14:05:00,104.63,104.64,104.63,104.635,74000000.0
2008-07-03 14:06:00,104.635,104.65,104.63,104.635,48400000.0
2008-07-03 14:07:00,104.635,104.64,104.585,104.6,206100000.0
2008-07-03 14:08:00,104.6,104.61,104.58,104.595,98400000.0
2008-07-03 14:09:00,104.595,104.61,104.59,104.59,62000000.0
2008-07-03 14:10:00,104.59,104.59,104.57,104.57,101400000.0
2008-07-03 14:11:00,104.57,104.57,104.52,104.545,146100000.0
2008-07-03 14:12:00,104.54,104.56,104.535,104.56,94900000.0
2008-07-03 14:13:00,104.56,104.615,104.56,104.615,96000000.0
2008-07-03 14:14:00,104.615,104.615,104.575,104.6,181300000.0
2008-07-03 14:15:00,104.6,104.62,104.6,104.61,95700000.0
2008-07-03 14:16:00,104.61,104.62,104.61,104.62,19800000.0
2008-07-03 14:17:00,104.62,104.62,104.62,104.62,8100000.0
2008-07-03 14:18:00,104.63,104.64,104.625,104.625,30600000.0
2008-07-03 14:19:00,104.63,104.64,104.63,104.635,36100000.0
2008-07-03 14:20:00,104.635,104.635,104.57,104.58,82700000.0
2008-07-03 14:21:00,104.58,104.61,104.535,104.56,52700000.0
2008-07-03 14:22:00,104.56,104.57,104.53,104.55,83400000.0
2008-07-03 14:23:00,104.55,104.61,104.55,104.6,144700000.0
2008-07-03 14:24:00,104.6,104.62,104.585,104.62,71600000.0
2008-07-03 14:25:00,104.615,104.64,104.6,104.615,91400000.0
2008-07-03 14:26:00,104.615,104.63,104.59,104.63,73100000.0
2008-07-03 14:27:00,104.62,104.63,104.51,104.51,167600000.0
2008-07-03 14:28:00,104.52,104.56,104.475,104.475,217100000.0
2008-07-03 14:29:00,104.47,104.505,104.41,104.41,63200001.0
2008-07-03 14:30:00,104.395,104.485,104.27,104.43,276099999.0
2008-07-03 14:31:00,104.44,104.5,104.385,104.49,218100000.0
2008-07-03 14:32:00,104.49,104.695,104.45,104.695,144700000.0
2008-07-03 14:33:00,104.685,104.72,104.615,104.7,192200000.0
2008-07-03 14:34:00,104.71,104.71,104.595,104.61,226200001.0
2008-07-03 14:35:00,104.63,104.84,104.62,104.83,191800000.0
2008-07-03 14:36:00,104.84,104.84,104.735,104.74,457500001.0
2008-07-03 14:37:00,104.74,104.77,104.72,104.75,373700000.0
2008-07-03 14:38:00,104.75,104.77,104.66,104.66,454900000.0
2008-07-03 14:39:00,104.66,104.72,104.605,104.67,362500000.0
2008-07-03 14:40:00,104.67,104.7,104.455,104.56,539500004.0
2008-07-03 14:41:00,104.56,104.61,104.515,104.59,398100001.0
2008-07-03 14:42:00,104.58,104.6,104.55,104.59,167300000.0
2008-07-03 14:43:00,104.59,104.62,104.53,104.535,479600000.0
2008-07-03 14:44:00,104.545,104.6,104.53,104.56,432700000.0
2008-07-03 14:45:00,104.56,104.61,104.53,104.55,408600000.0
2008-07-03 14:46:00,104.56,104.56,104.51,104.55,402800000.0
2008-07-03 14:47:00,104.55,104.59,104.545,104.565,320600000.0
2008-07-03 14:48:00,104.565,104.57,104.515,104.56,289200000.0
2008-07-03 14:49:00,104.555,104.65,104.54,104.62,213700000.0
2008-07-03 14:50:00,104.62,104.66,104.61,104.655,185100000.0
2008-07-03 14:51:00,104.64,104.65,104.56,104.6,541399998.0
2008-07-03 14:52:00,104.61,104.7,104.61,104.67,156500000.0
2008-07-03 14:53:00,104.675,104.72,104.65,104.66,138000000.0
2008-07-03 14:54:00,104.65,104.71,104.64,104.65,111700000.0
2008-07-03 14:55:00,104.65,104.68,104.635,104.68,211800000.0
2008-07-03 14:56:00,104.68,104.68,104.6,104.625,373900000.0
2008-07-03 14:57:00,104.63,104.685,104.625,104.65,276300000.0
2008-07-03 14:58:00,104.65,104.68,104.6,104.65,301100000.0
2008-07-03 14:59:00,104.655,104.66,104.615,104.615,183500000.0
2008-07-03 15:00:00,104.62,104.65,104.595,104.625,348600000.0
2008-07-03 15:01:00,104.63,104.64,104.61,104.64,111000000.0
2008-07-03 15:02:00,104.64,104.67,104.63,104.67,221500000.0
2008-07-03 15:03:00,104.67,104.69,104.62,104.665,325900000.0
2008-07-03 15:04:00,104.665,104.7,104.65,104.695,413300000.0
2008-07-03 15:05:00,104.7,104.72,104.69,104.69,348000001.0
2008-07-03 15:06:00,104.69,104.71,104.665,104.68,235300000.0
2008-07-03 15:07:00,104.675,104.81,104.67,104.805,377400000.0
2008-07-03 15:08:00,104.8,104.845,104.78,104.815,288900000.0
2008-07-03 15:09:00,104.81,104.895,104.8,104.825,390900000.0
2008-07-03 15:10:00,104.82,104.85,104.81,104.84,225600000.0
2008-07-03 15:11:00,104.84,104.87,104.81,104.86,313700000.0
2008-07-03 15:12:00,104.86,104.89,104.83,104.83,294900000.0
2008-07-03 15:13:00,104.83,104.89,104.83,104.87,207000000.0
2008-07-03 15:14:00,104.87,104.875,104.85,104.87,273199999.0
2008-07-03 15:15:00,104.865,104.89,104.86,104.89,150100000.0
2008-07-03 15:16:00,104.89,104.9,104.86,104.9,207900000.0
2008-07-03 15:17:00,104.895,104.9,104.86,104.9,159500000.0
2008-07-03 15:18:00,104.9,104.91,104.89,104.89,106300000.0
2008-07-03 15:19:00,104.89,104.97,104.89,104.94,199300000.0
2008-07-03 15:20:00,104.94,104.99,104.935,104.97,200300000.0
2008-07-03 15:21:00,104.965,104.98,104.94,104.95,296100000.0
2008-07-03 15:22:00,104.95,104.965,104.94,104.965,176800000.0
2008-07-03 15:23:00,104.98,105.0,104.98,104.98,269000000.0
2008-07-03 15:24:00,104.98,105.055,104.96,105.01,205700000.0
2008-07-03 15:25:00,105.01,105.03,104.98,105.0,288600000.0
2008-07-03 15:26:00,105.0,105.02,104.96,104.97,155900000.0
2008-07-03 15:27:00,104.97,105.0,104.955,104.99,159900000.0
2008-07-03 15:28:00,105.0,105.02,104.98,105.0,168700000.0
2008-07-03 15:29:00,105.0,105.005,104.945,104.99,183400000.0
2008-07-03 15:30:00,104.99,104.99,104.96,104.98,348200000.0
2008-07-03 15:31:00,104.98,105.0,104.97,104.99,212300000.0
2008-07-03 15:32:00,104.99,105.0,104.955,104.99,196300000.0
2008-07-03 15:33:00,104.99,105.0,104.9,104.91,289100000.0
2008-07-03 15:34:00,104.91,104.95,104.9,104.95,114400000.0
2008-07-03 15:35:00,104.95,104.97,104.92,104.935,256700000.0
2008-07-03 15:36:00,104.935,104.94,104.9,104.91,397100000.0
2008-07-03 15:37:00,104.91,104.92,104.86,104.885,267000000.0
2008-07-03 15:38:00,104.88,104.89,104.86,104.86,170700000.0
2008-07-03 15:39:00,104.86,104.87,104.84,104.86,325800000.0
2008-07-03 15:40:00,104.86,104.87,104.815,104.86,396500000.0
2008-07-03 15:41:00,104.86,104.86,104.83,104.84,303700000.0
2008-07-03 15:42:00,104.84,104.84,104.795,104.805,318800000.0
2008-07-03 15:43:00,104.805,104.845,104.79,104.845,175300000.0
2008-07-03 15:44:00,104.84,104.875,104.84,104.875,158100000.0
2008-07-03 15:45:00,104.875,104.875,104.74,104.75,630599999.0
2008-07-03 15:46:00,104.755,104.8,104.745,104.79,481500000.0
2008-07-03 15:47:00,104.795,104.795,104.74,104.74,315000001.0
2008-07-03 15:48:00,104.74,104.75,104.665,104.68,511600000.0
2008-07-03 15:49:00,104.68,104.68,104.615,104.65,407100000.0
2008-07-03 15:50:00,104.64,104.67,104.605,104.63,342400000.0
2008-07-03 15:51:00,104.63,104.66,104.615,104.66,191600000.0
2008-07-03 15:52:00,104.66,104.68,104.65,104.65,236000000.0
2008-07-03 15:53:00,104.65,104.67,104.63,104.64,314200000.0
2008-07-03 15:54:00,104.64,104.72,104.64,104.685,319700000.0
2008-07-03 15:55:00,104.685,104.73,104.685,104.7,451300000.0
2008-07-03 15:56:00,104.7,104.74,104.695,104.71,242600000.0
2008-07-03 15:57:00,104.72,104.73,104.71,104.72,107000000.0
2008-07-03 15:58:00,104.71,104.74,104.71,104.715,169300000.0
2008-07-03 15:59:00,104.715,104.715,104.61,104.61,157200000.0
2008-07-03 16:00:00,104.61,104.615,104.47,104.51,253400000.0
2008-07-03 16:01:00,104.505,104.52,104.415,104.425,320500000.0
2008-07-03 16:02:00,104.425,104.49,104.34,104.36,535900000.0
2008-07-03 16:03:00,104.36,104.42,104.34,104.4,400300000.0
2008-07-03 16:04:00,104.4,104.44,104.39,104.395,450800000.0
2008-07-03 16:05:00,104.39,104.45,104.39,104.44,289900000.0
2008-07-03 16:06:00,104.44,104.48,104.43,104.47,213300001.0
2008-07-03 16:07:00,104.47,104.49,104.44,104.48,108500000.0
2008-07-03 16:08:00,104.48,104.48,104.41,104.415,107200000.0
2008-07-03 16:09:00,104.415,104.45,104.4,104.41,140800000.0
2008-07-03 16:10:00,104.41,104.46,104.4,104.43,179200000.0
2008-07-03 16:11:00,104.42,104.5,104.42,104.49,154500000.0
2008-07-03 16:12:00,104.49,104.52,104.47,104.51,100000000.0
2008-07-03 16:13:00,104.5,104.51,104.47,104.48,143300000.0
2008-07-03 16:14:00,104.48,104.53,104.48,104.5,162100000.0
2008-07-03 16:15:00,104.5,104.56,104.49,104.55,181000000.0
2008-07-03 16:16:00,104.55,104.57,104.525,104.57,114500000.0
2008-07-03 16:17:00,104.58,104.58,104.53,104.53,114100000.0
2008-07-03 16:18:00,104.53,104.57,104.51,104.53,164800000.0
2008-07-03 16:19:00,104.56,104.63,104.56,104.615,118800000.0
2008-07-03 16:20:00,104.615,104.615,104.57,104.58,276500001.0
2008-07-03 16:21:00,104.58,104.65,104.55,104.65,140400000.0
2008-07-03 16:22:00,104.64,104.67,104.625,104.66,142900000.0
2008-07-03 16:23:00,104.66,104.68,104.65,104.65,139600000.0
2008-07-03 16:24:00,104.65,104.65,104.575,104.575,116500000.0
2008-07-03 16:25:00,104.58,104.62,104.575,104.59,109900000.0
2008-07-03 16:26:00,104.59,104.6,104.55,104.57,137200000.0
2008-07-03 16:27:00,104.57,104.6,104.565,104.575,168500000.0
2008-07-03 16:28:00,104.57,104.6,104.55,104.58,231300000.0
2008-07-03 16:29:00,104.585,104.63,104.57,104.62,130100000.0
2008-07-03 16:30:00,104.62,104.71,104.62,104.71,137300000.0
2008-07-03 16:31:00,104.72,104.72,104.64,104.72,142200000.0
2008-07-03 16:32:00,104.71,104.75,104.71,104.74,152000000.0
2008-07-03 16:33:00,104.74,104.77,104.73,104.77,124500000.0
2008-07-03 16:34:00,104.77,104.8,104.75,104.78,124700000.0
2008-07-03 16:35:00,104.79,104.8,104.78,104.8,119600000.0
2008-07-03 16:36:00,104.8,104.82,104.77,104.81,150200000.0
2008-07-03 16:37:00,104.81,104.82,104.77,104.79,134700000.0
2008-07-03 16:38:00,104.79,104.79,104.74,104.75,97800000.0
2008-07-03 16:39:00,104.75,104.76,104.72,104.75,142400000.0
2008-07-03 16:40:00,104.74,104.75,104.71,104.74,119700000.0
2008-07-03 16:41:00,104.74,104.74,104.7,104.7,167000000.0
2008-07-03 16:42:00,104.7,104.75,104.69,104.74,95700000.0
2008-07-03 16:43:00,104.74,104.75,104.7,104.72,129200000.0
2008-07-03 16:44:00,104.72,104.77,104.72,104.74,142200000.0
2008-07-03 16:45:00,104.74,104.76,104.71,104.76,153900000.0
2008-07-03 16:46:00,104.765,104.77,104.71,104.72,162600000.0
2008-07-03 16:47:00,104.72,104.77,104.7,104.765,104000000.0
2008-07-03 16:48:00,104.77,104.79,104.75,104.77,115000000.0
2008-07-03 16:49:00,104.77,104.81,104.75,104.77,131200000.0
2008-07-03 16:50:00,104.77,104.79,104.73,104.75,73400000.0
2008-07-03 16:51:00,104.74,104.77,104.74,104.77,100500000.0
2008-07-03 16:52:00,104.76,104.77,104.74,104.75,131800000.0
2008-07-03 16:53:00,104.75,104.77,104.75,104.77,116700000.0
2008-07-03 16:54:00,104.765,104.79,104.76,104.78,105500000.0
2008-07-03 16:55:00,104.78,104.79,104.76,104.76,46200000.0
2008-07-03 16:56:00,104.76,104.77,104.75,104.75,68200000.0
2008-07-03 16:57:00,104.75,104.77,104.73,104.735,109100000.0
2008-07-03 16:58:00,104.73,104.74,104.67,104.68,162600000.0
2008-07-03 16:59:00,104.68,104.68,104.52,104.54,201600000.0
2008-07-03 17:00:00,104.53,104.53,104.455,104.48,139200000.0
2008-07-03 17:01:00,104.48,104.55,104.48,104.55,121000000.0
2008-07-03 17:02:00,104.54,104.58,104.53,104.53,200300000.0
2008-07-03 17:03:00,104.53,104.56,104.52,104.53,87800000.0
2008-07-03 17:04:00,104.53,104.53,104.49,104.515,146900000.0
2008-07-03 17:05:00,104.515,104.54,104.5,104.53,179200000.0
2008-07-03 17:06:00,104.53,104.54,104.49,104.54,65000000.0
2008-07-03 17:07:00,104.55,104.57,104.54,104.55,59400000.0
2008-07-03 17:08:00,104.55,104.6,104.53,104.6,141000000.0
2008-07-03 17:09:00,104.6,104.61,104.56,104.57,197600000.0
2008-07-03 17:10:00,104.57,104.59,104.54,104.57,134600000.0
2008-07-03 17:11:00,104.56,104.59,104.555,104.57,161400000.0
2008-07-03 17:12:00,104.57,104.605,104.56,104.6,178500000.0
2008-07-03 17:13:00,104.595,104.66,104.595,104.64,105400000.0
2008-07-03 17:14:00,104.64,104.64,104.61,104.61,103600000.0
2008-07-03 17:15:00,104.615,104.63,104.59,104.6,112200000.0
2008-07-03 17:16:00,104.59,104.6,104.56,104.6,70400000.0
2008-07-03 17:17:00,104.61,104.61,104.57,104.6,45900000.0
2008-07-03 17:18:00,104.61,104.61,104.56,104.57,94100000.0
2008-07-03 17:19:00,104.57,104.58,104.55,104.57,69800000.0
2008-07-03 17:20:00,104.56,104.56,104.55,104.56,37800000.0
2008-07-03 17:21:00,104.56,104.58,104.56,104.56,39800000.0
2008-07-03 17:22:00,104.56,104.58,104.51,104.52,90600000.0
2008-07-03 17:23:00,104.52,104.53,104.49,104.53,83100000.0
2008-07-03 17:24:00,104.515,104.53,104.495,104.5,116200000.0
2008-07-03 17:25:00,104.49,104.54,104.49,104.54,114500000.0
2008-07-03 17:26:00,104.54,104.58,104.53,104.54,111300000.0
2008-07-03 17:27:00,104.54,104.56,104.54,104.56,62600000.0
2008-07-03 17:28:00,104.56,104.56,104.53,104.56,127800000.0
2008-07-03 17:29:00,104.56,104.58,104.535,104.58,134500000.0
2008-07-03 17:30:00,104.59,104.605,104.57,104.605,211400000.0
2008-07-03 17:31:00,104.605,104.605,104.535,104.585,392800000.0
2008-07-03 17:32:00,104.58,104.59,104.56,104.56,161600000.0
2008-07-03 17:33:00,104.565,104.585,104.545,104.55,301900000.0
2008-07-03 17:34:00,104.55,104.575,104.54,104.575,95100000.0
2008-07-03 17:35:00,104.58,104.62,104.57,104.585,270000000.0
2008-07-03 17:36:00,104.58,104.61,104.58,104.605,205500000.0
2008-07-03 17:37:00,104.61,104.68,104.595,104.68,285500000.0
2008-07-03 17:38:00,104.675,104.675,104.645,104.67,354700000.0
2008-07-03 17:39:00,104.67,104.695,104.645,104.67,309600000.0
2008-07-03 17:40:00,104.67,104.69,104.64,104.68,224400000.0
2008-07-03 17:41:00,104.68,104.68,104.6,104.615,278700000.0
2008-07-03 17:42:00,104.605,104.61,104.575,104.58,187000000.0
2008-07-03 17:43:00,104.575,104.625,104.57,104.625,226200000.0
2008-07-03 17:44:00,104.62,104.64,104.59,104.64,333300000.0
2008-07-03 17:45:00,104.64,104.655,104.62,104.64,241600000.0
2008-07-03 17:46:00,104.645,104.645,104.625,104.64,214200000.0
2008-07-03 17:47:00,104.645,104.66,104.62,104.64,230700000.0
2008-07-03 17:48:00,104.64,104.645,104.59,104.6,357800000.0
2008-07-03 17:49:00,104.605,104.615,104.59,104.605,155300000.0
2008-07-03 17:50:00,104.605,104.615,104.58,104.58,165500000.0
2008-07-03 17:51:00,104.58,104.6,104.575,104.59,158600000.0
2008-07-03 17:52:00,104.59,104.6,104.575,104.575,243100000.0
2008-07-03 17:53:00,104.58,104.6,104.57,104.595,300200000.0
2008-07-03 17:54:00,104.595,104.62,104.59,104.595,306400000.0
2008-07-03 17:55:00,104.595,104.6,104.585,104.59,218300000.0
2008-07-03 17:56:00,104.59,104.6,104.575,104.58,365700000.0
2008-07-03 17:57:00,104.58,104.59,104.57,104.59,387500000.0
2008-07-03 17:58:00,104.595,104.6,104.575,104.6,245500000.0
2008-07-03 17:59:00,104.6,104.645,104.59,104.63,355700000.0
2008-07-03 18:00:00,104.635,104.64,104.61,104.61,332400000.0
2008-07-03 18:01:00,104.61,104.61,104.56,104.6,286000000.0
2008-07-03 18:02:00,104.595,104.6,104.58,104.585,220900000.0
2008-07-03 18:03:00,104.585,104.585,104.55,104.55,223500000.0
2008-07-03 18:04:00,104.55,104.56,104.54,104.56,235700000.0
2008-07-03 18:05:00,104.56,104.56,104.525,104.53,275700000.0
2008-07-03 18:06:00,104.53,104.535,104.515,104.525,155000000.0
2008-07-03 18:07:00,104.53,104.565,104.53,104.565,246300000.0
2008-07-03 18:08:00,104.565,104.615,104.56,104.61,304700000.0
2008-07-03 18:09:00,104.61,104.62,104.545,104.545,385800000.0
2008-07-03 18:10:00,104.545,104.56,104.535,104.555,341100000.0
2008-07-03 18:11:00,104.55,104.565,104.535,104.54,356500000.0
2008-07-03 18:12:00,104.54,104.56,104.54,104.54,99200000.0
2008-07-03 18:13:00,104.54,104.55,104.47,104.485,226500000.0
2008-07-03 18:14:00,104.485,104.49,104.47,104.47,144100000.0
2008-07-03 18:15:00,104.47,104.47,104.44,104.455,329400000.0
2008-07-03 18:16:00,104.455,104.455,104.42,104.42,179300000.0
2008-07-03 18:17:00,104.42,104.44,104.41,104.44,267400000.0
2008-07-03 18:18:00,104.44,104.45,104.41,104.41,301600000.0
2008-07-03 18:19:00,104.415,104.435,104.415,104.435,201600000.0
2008-07-03 18:20:00,104.43,104.445,104.415,104.415,307600000.0
2008-07-03 18:21:00,104.415,104.455,104.415,104.44,262500000.0
2008-07-03 18:22:00,104.44,104.445,104.415,104.44,268400000.0
2008-07-03 18:23:00,104.44,104.45,104.415,104.435,340800000.0
2008-07-03 18:24:00,104.435,104.45,104.415,104.45,283300000.0
2008-07-03 18:25:00,104.45,104.46,104.42,104.435,360100000.0
2008-07-03 18:26:00,104.435,104.465,104.425,104.46,494300000.0
2008-07-03 18:27:00,104.46,104.475,104.445,104.46,303300000.0
2008-07-03 18:28:00,104.46,104.485,104.46,104.475,328900000.0
2008-07-03 18:29:00,104.48,104.48,104.455,104.475,286600000.0
2008-07-03 18:30:00,104.47,104.475,104.45,104.455,298800000.0
2008-07-03 18:31:00,104.455,104.47,104.45,104.46,167500000.0
2008-07-03 18:32:00,104.46,104.505,104.46,104.49,210200000.0
2008-07-03 18:33:00,104.485,104.51,104.48,104.505,207400000.0
2008-07-03 18:34:00,104.505,104.53,104.495,104.51,132700000.0
2008-07-03 18:35:00,104.51,104.515,104.49,104.49,183100000.0
2008-07-03 18:36:00,104.49,104.52,104.48,104.5,264500000.0
2008-07-03 18:37:00,104.5,104.5,104.49,104.49,52600000.0
2008-07-03 18:38:00,104.49,104.51,104.48,104.51,235100000.0
2008-07-03 18:39:00,104.51,104.53,104.51,104.51,261300000.0
2008-07-03 18:40:00,104.51,104.535,104.51,104.53,109500000.0
2008-07-03 18:41:00,104.53,104.545,104.505,104.54,308400000.0
2008-07-03 18:42:00,104.54,104.54,104.51,104.51,297800000.0
2008-07-03 18:43:00,104.51,104.515,104.49,104.5,241000000.0
2008-07-03 18:44:00,104.5,104.53,104.5,104.52,251700000.0
2008-07-03 18:45:00,104.52,104.52,104.51,104.51,29300000.0
2008-07-03 18:46:00,104.51,104.545,104.51,104.54,236100000.0
2008-07-03 18:47:00,104.54,104.55,104.52,104.53,119600000.0
2008-07-03 18:48:00,104.53,104.54,104.51,104.52,197300000.0
2008-07-03 18:49:00,104.52,104.52,104.495,104.51,121000000.0
2008-07-03 18:50:00,104.505,104.52,104.5,104.5,173600000.0
2008-07-03 18:51:00,104.5,104.51,104.495,104.5,182200000.0
2008-07-03 18:52:00,104.5,104.51,104.49,104.505,261700000.0
2008-07-03 18:53:00,104.505,104.53,104.505,104.51,69100000.0
2008-07-03 18:54:00,104.51,104.55,104.5,104.54,113200000.0
2008-07-03 18:55:00,104.54,104.54,104.51,104.51,96200000.0
2008-07-03 18:56:00,104.51,104.51,104.48,104.48,102700000.0
2008-07-03 18:57:00,104.48,104.49,104.48,104.48,40000000.0
2008-07-03 18:58:00,104.48,104.48,104.465,104.465,74700000.0
2008-07-03 18:59:00,104.465,104.475,104.44,104.475,95000000.0
2008-07-03 19:00:00,104.475,104.5,104.465,104.475,141500000.0
2008-07-03 19:01:00,104.49,104.51,104.48,104.51,41000000.0
2008-07-03 19:02:00,104.51,104.51,104.475,104.475,26800000.0
2008-07-03 19:03:00,104.475,104.51,104.475,104.49,45100000.0
2008-07-03 19:04:00,104.49,104.515,104.49,104.5,52800000.0
2008-07-03 19:05:00,104.5,104.52,104.49,104.5,96200000.0
2008-07-03 19:06:00,104.51,104.52,104.48,104.49,95200000.0
2008-07-03 19:07:00,104.49,104.49,104.475,104.48,105700000.0
2008-07-03 19:08:00,104.49,104.49,104.485,104.49,89800000.0
2008-07-03 19:09:00,104.49,104.51,104.49,104.505,92200000.0
2008-07-03 19:10:00,104.505,104.51,104.5,104.51,13000000.0
2008-07-03 19:11:00,104.51,104.51,104.5,104.5,39000000.0
2008-07-03 19:12:00,104.5,104.51,104.49,104.5,17400000.0
2008-07-03 19:13:00,104.495,104.52,104.495,104.52,33800000.0
2008-07-03 19:14:00,104.52,104.53,104.51,104.51,34700000.0
2008-07-03 19:15:00,104.51,104.51,104.48,104.51,89300000.0
2008-07-03 19:16:00,104.51,104.52,104.49,104.51,48500000.0
2008-07-03 19:17:00,104.51,104.53,104.51,104.52,40200000.0
2008-07-03 19:18:00,104.51,104.51,104.51,104.51,9600000.0
2008-07-03 19:19:00,104.51,104.53,104.51,104.52,78600000.0
2008-07-03 19:20:00,104.52,104.53,104.51,104.515,41200000.0
2008-07-03 19:21:00,104.52,104.545,104.52,104.53,54700000.0
2008-07-03 19:22:00,104.53,104.55,104.525,104.525,50400000.0
2008-07-03 19:23:00,104.52,104.56,104.52,104.535,74300000.0
2008-07-03 19:24:00,104.53,104.54,104.52,104.54,59600000.0
2008-07-03 19:25:00,104.55,104.56,104.55,104.56,22700000.0
2008-07-03 19:26:00,104.56,104.59,104.56,104.59,51700000.0
2008-07-03 19:27:00,104.59,104.63,104.59,104.63,56300000.0
2008-07-03 19:28:00,104.63,104.63,104.62,104.62,24000000.0
2008-07-03 19:29:00,104.62,104.625,104.62,104.62,25000000.0
2008-07-03 19:30:00,104.62,104.63,104.6,104.6,56200000.0
2008-07-03 19:31:00,104.6,104.63,104.59,104.63,97100000.0
2008-07-03 19:32:00,104.63,104.63,104.57,104.58,183900000.0
2008-07-03 19:33:00,104.58,104.595,104.57,104.59,119500000.0
2008-07-03 19:34:00,104.59,104.61,104.59,104.61,17500000.0
2008-07-03 19:35:00,104.61,104.62,104.61,104.62,36600000.0
2008-07-03 19:36:00,104.62,104.645,104.62,104.64,23600000.0
2008-07-03 19:37:00,104.64,104.66,104.63,104.66,71200000.0
2008-07-03 19:38:00,104.65,104.68,104.65,104.67,72300000.0
2008-07-03 19:39:00,104.67,104.67,104.65,104.66,43200000.0
2008-07-03 19:40:00,104.66,104.68,104.66,104.67,20400000.0
2008-07-03 19:41:00,104.67,104.69,104.66,104.69,49300000.0
2008-07-03 19:42:00,104.68,104.69,104.675,104.675,92800000.0
2008-07-03 19:43:00,104.675,104.72,104.67,104.71,90400000.0
2008-07-03 19:44:00,104.71,104.75,104.7,104.73,84000000.0
2008-07-03 19:45:00,104.73,104.73,104.7,104.705,157000000.0
2008-07-03 19:46:00,104.7,104.7,104.695,104.695,10800000.0
2008-07-03 19:47:00,104.695,104.7,104.685,104.7,30800000.0
2008-07-03 19:48:00,104.7,104.7,104.69,104.69,14600000.0
2008-07-03 19:49:00,104.7,104.7,104.69,104.69,39500000.0
2008-07-03 19:50:00,104.685,104.695,104.685,104.695,35900000.0
2008-07-03 19:51:00,104.695,104.7,104.695,104.7,11900000.0
2008-07-03 19:52:00,104.705,104.72,104.705,104.72,53700000.0
2008-07-03 19:53:00,104.725,104.725,104.72,104.72,5700000.0
2008-07-03 19:54:00,104.74,104.76,104.73,104.76,45200000.0
2008-07-03 19:55:00,104.755,104.815,104.74,104.79,141900000.0
2008-07-03 19:56:00,104.785,104.785,104.75,104.78,176500000.0
2008-07-03 19:57:00,104.78,104.81,104.76,104.76,73900000.0
2008-07-03 19:58:00,104.77,104.8,104.76,104.79,42000000.0
2008-07-03 19:59:00,104.79,104.79,104.75,104.75,18800000.0
2008-07-03 20:00:00,104.75,104.75,104.73,104.73,52500000.0
2008-07-03 20:01:00,104.73,104.77,104.73,104.77,85300000.0
2008-07-03 20:02:00,104.77,104.81,104.765,104.775,86600000.0
2008-07-03 20:03:00,104.775,104.775,104.735,104.755,93800000.0
2008-07-03 20:04:00,104.755,104.755,104.745,104.745,11700000.0
2008-07-03 20:05:00,104.745,104.745,104.745,104.745,3900000.0
2008-07-03 20:06:00,104.735,104.745,104.73,104.74,50700000.0
2008-07-03 20:07:00,104.74,104.755,104.73,104.74,183400000.0
2008-07-03 20:08:00,104.735,104.74,104.695,104.7,154800000.0
2008-07-03 20:09:00,104.7,104.71,104.675,104.68,81100000.0
2008-07-03 20:10:00,104.68,104.69,104.665,104.69,124300000.0
2008-07-03 20:11:00,104.69,104.69,104.68,104.69,66300000.0
2008-07-03 20:12:00,104.69,104.71,104.69,104.71,52200000.0
2008-07-03 20:13:00,104.71,104.72,104.7,104.71,72200000.0
2008-07-03 20:14:00,104.71,104.72,104.695,104.705,203600000.0
2008-07-03 20:15:00,104.705,104.705,104.695,104.695,67600000.0
2008-07-03 20:16:00,104.695,104.695,104.68,104.69,48300000.0
2008-07-03 20:17:00,104.69,104.69,104.675,104.675,12100000.0
2008-07-03 20:18:00,104.67,104.67,104.67,104.67,24600000.0
2008-07-03 20:19:00,104.675,104.69,104.675,104.69,64100000.0
2008-07-03 20:20:00,104.69,104.73,104.685,104.72,47000000.0
2008-07-03 20:21:00,104.72,104.72,104.7,104.7,77900000.0
2008-07-03 20:22:00,104.7,104.7,104.685,104.69,16200000.0
2008-07-03 20:23:00,104.69,104.7,104.69,104.7,21000000.0
2008-07-03 20:24:00,104.69,104.7,104.685,104.7,50800000.0
2008-07-03 20:25:00,104.69,104.71,104.69,104.695,71900000.0
2008-07-03 20:26:00,104.695,104.715,104.695,104.715,37700000.0
2008-07-03 20:27:00,104.715,104.745,104.715,104.74,40700000.0
2008-07-03 20:28:00,104.73,104.75,104.73,104.73,52600000.0
2008-07-03 20:29:00,104.73,104.735,104.725,104.73,76200000.0
2008-07-03 20:30:00,104.735,104.735,104.73,104.73,12000000.0
2008-07-03 20:31:00,104.73,104.74,104.73,104.74,27400000.0
2008-07-03 20:32:00,104.74,104.75,104.73,104.73,62900000.0
2008-07-03 20:33:00,104.73,104.75,104.73,104.73,90300000.0
2008-07-03 20:34:00,104.74,104.75,104.74,104.75,22200000.0
2008-07-03 20:35:00,104.75,104.75,104.74,104.745,16100000.0
2008-07-03 20:36:00,104.74,104.745,104.74,104.74,30100000.0
2008-07-03 20:37:00,104.75,104.79,104.75,104.79,78400000.0
2008-07-03 20:38:00,104.785,104.785,104.77,104.77,53000000.0
2008-07-03 20:39:00,104.77,104.78,104.75,104.78,58600000.0
2008-07-03 20:40:00,104.77,104.77,104.76,104.76,25100000.0
2008-07-03 20:41:00,104.76,104.765,104.76,104.76,38900000.0
2008-07-03 20:43:00,104.76,104.76,104.76,104.76,5000000.0
2008-07-03 20:44:00,104.76,104.76,104.75,104.75,59600000.0
2008-07-03 20:45:00,104.77,104.77,104.765,104.77,11400000.0
2008-07-03 20:46:00,104.77,104.77,104.75,104.76,20200000.0
2008-07-03 20:47:00,104.75,104.75,104.74,104.75,40200000.0
2008-07-03 20:48:00,104.75,104.75,104.72,104.73,51500000.0
2008-07-03 20:49:00,104.73,104.74,104.72,104.74,76000000.0
2008-07-03 20:50:00,104.74,104.78,104.74,104.78,16400000.0
2008-07-03 20:51:00,104.77,104.78,104.75,104.78,64000000.0
2008-07-03 20:53:00,104.78,104.78,104.78,104.78,12000000.0
2008-07-03 20:54:00,104.78,104.78,104.77,104.78,46700000.0
2008-07-03 20:56:00,104.78,104.785,104.775,104.775,70800000.0
2008-07-03 20:57:00,104.775,104.8,104.77,104.79,83000000.0
2008-07-03 20:58:00,104.79,104.81,104.775,104.79,180300000.0
2008-07-03 20:59:00,104.795,104.83,104.78,104.83,113000000.0
2008-07-03 21:00:00,104.83,104.835,104.8,104.81,211200000.0
2008-07-03 21:01:00,104.8,104.8,104.77,104.78,99300000.0
2008-07-03 21:02:00,104.78,104.79,104.77,104.785,32300000.0
2008-07-03 21:03:00,104.785,104.79,104.77,104.78,129900000.0
2008-07-03 21:04:00,104.78,104.79,104.76,104.77,195900000.0
2008-07-03 21:05:00,104.77,104.77,104.75,104.77,223100000.0
2008-07-03 21:06:00,104.77,104.77,104.77,104.77,53600000.0
2008-07-03 21:07:00,104.77,104.77,104.76,104.77,47400000.0
2008-07-03 21:08:00,104.77,104.78,104.76,104.78,48400000.0
2008-07-03 21:09:00,104.78,104.78,104.77,104.78,16400000.0
2008-07-03 21:10:00,104.78,104.78,104.77,104.77,26800000.0
2008-07-03 21:11:00,104.77,104.78,104.77,104.77,28800000.0
2008-07-03 21:12:00,104.77,104.77,104.75,104.75,54700000.0
2008-07-03 21:13:00,104.75,104.775,104.75,104.775,102000000.0
2008-07-03 21:14:00,104.78,104.78,104.775,104.78,42100000.0
2008-07-03 21:15:00,104.78,104.78,104.76,104.765,92400000.0
2008-07-03 21:16:00,104.76,104.765,104.75,104.755,106400000.0
2008-07-03 21:17:00,104.75,104.75,104.74,104.74,31000000.0
2008-07-03 21:18:00,104.74,104.75,104.74,104.74,42200000.0
2008-07-03 21:19:00,104.74,104.74,104.74,104.74,12700000.0
2008-07-03 21:20:00,104.74,104.74,104.74,104.74,7700000.0
2008-07-03 21:21:00,104.74,104.75,104.73,104.75,45200000.0
2008-07-03 21:22:00,104.75,104.75,104.74,104.75,26100000.0
2008-07-03 21:23:00,104.75,104.75,104.75,104.75,4000000.0
2008-07-03 21:24:00,104.75,104.75,104.74,104.75,36400000.0
2008-07-03 21:25:00,104.75,104.75,104.75,104.75,4000000.0
2008-07-03 21:26:00,104.75,104.75,104.73,104.73,74100000.0
2008-07-03 21:27:00,104.73,104.75,104.725,104.73,80900000.0
2008-07-03 21:28:00,104.73,104.75,104.73,104.74,28200000.0
2008-07-03 21:29:00,104.74,104.74,104.72,104.74,65800000.0
2008-07-03 21:30:00,104.74,104.74,104.73,104.735,13500000.0
2008-07-03 21:31:00,104.73,104.74,104.71,104.73,72000000.0
2008-07-03 21:32:00,104.72,104.72,104.71,104.72,25400000.0
2008-07-03 21:33:00,104.71,104.72,104.69,104.69,63800000.0
2008-07-03 21:34:00,104.69,104.71,104.69,104.71,30400000.0
2008-07-03 21:35:00,104.71,104.72,104.71,104.72,78600000.0
2008-07-03 21:36:00,104.72,104.72,104.71,104.71,11000000.0
2008-07-03 21:37:00,104.71,104.72,104.69,104.69,110100000.0
2008-07-03 21:38:00,104.69,104.69,104.67,104.67,44600000.0
2008-07-03 21:39:00,104.68,104.685,104.68,104.68,61200000.0
2008-07-03 21:40:00,104.685,104.69,104.68,104.69,42300000.0
2008-07-03 21:41:00,104.69,104.705,104.69,104.7,31200000.0
2008-07-03 21:42:00,104.71,104.71,104.67,104.685,59500000.0
2008-07-03 21:43:00,104.69,104.7,104.655,104.7,245100000.0
2008-07-03 21:44:00,104.7,104.71,104.69,104.705,67400000.0
2008-07-03 21:45:00,104.71,104.71,104.68,104.69,145800000.0
2008-07-03 21:46:00,104.69,104.7,104.68,104.69,134700000.0
2008-07-03 21:47:00,104.69,104.69,104.675,104.675,66200000.0
2008-07-03 21:48:00,104.675,104.7,104.675,104.69,110500000.0
2008-07-03 21:49:00,104.69,104.69,104.67,104.675,139600000.0
2008-07-03 21:50:00,104.675,104.7,104.675,104.7,71500000.0
2008-07-03 21:51:00,104.7,104.72,104.68,104.72,195100000.0
2008-07-03 21:52:00,104.72,104.73,104.695,104.73,162100000.0
2008-07-03 21:53:00,104.73,104.74,104.72,104.74,53300000.0
2008-07-03 21:54:00,104.74,104.74,104.72,104.72,61700000.0
2008-07-03 21:55:00,104.73,104.745,104.72,104.74,78700000.0
2008-07-03 21:56:00,104.74,104.785,104.74,104.77,217700000.0
2008-07-03 21:57:00,104.77,104.77,104.76,104.76,17400000.0
2008-07-03 21:58:00,104.76,104.775,104.755,104.76,138800000.0
2008-07-03 21:59:00,104.76,104.76,104.76,104.76,6700000.0
2008-07-03 22:00:00,104.76,104.77,104.76,104.76,28700000.0
2008-07-03 22:01:00,104.76,104.77,104.75,104.77,71600000.0
2008-07-03 22:03:00,104.77,104.785,104.77,104.775,152700000.0
2008-07-03 22:04:00,104.775,104.79,104.775,104.79,68600000.0
2008-07-03 22:05:00,104.79,104.79,104.78,104.79,59500000.0
2008-07-03 22:06:00,104.8,104.845,104.8,104.84,70900000.0
2008-07-03 22:07:00,104.84,104.84,104.8,104.815,114800000.0
2008-07-03 22:08:00,104.815,104.83,104.81,104.81,110100000.0
2008-07-03 22:09:00,104.81,104.815,104.81,104.81,82100000.0
2008-07-03 22:10:00,104.81,104.82,104.81,104.81,38900000.0
2008-07-03 22:11:00,104.81,104.81,104.77,104.78,97200000.0
2008-07-03 22:12:00,104.78,104.785,104.77,104.775,144200000.0
2008-07-03 22:13:00,104.775,104.785,104.775,104.775,42100000.0
2008-07-03 22:15:00,104.77,104.78,104.77,104.78,35400000.0
2008-07-03 22:16:00,104.79,104.8,104.79,104.795,103900000.0
2008-07-03 22:17:00,104.81,104.82,104.795,104.82,90000000.0
2008-07-03 22:18:00,104.82,104.82,104.805,104.81,38400000.0
2008-07-03 22:19:00,104.81,104.815,104.795,104.805,110100000.0
2008-07-03 22:20:00,104.805,104.82,104.8,104.82,27300000.0
2008-07-03 22:21:00,104.815,104.815,104.795,104.805,79500000.0
2008-07-03 22:22:00,104.805,104.81,104.8,104.8,50300000.0
2008-07-03 22:23:00,104.8,104.805,104.795,104.8,47100000.0
2008-07-03 22:24:00,104.8,104.805,104.785,104.785,86000000.0
2008-07-03 22:25:00,104.785,104.795,104.78,104.78,134300000.0
2008-07-03 22:26:00,104.785,104.8,104.78,104.79,89700000.0
2008-07-03 22:27:00,104.79,104.79,104.73,104.775,198700000.0
2008-07-03 22:28:00,104.775,104.775,104.74,104.74,23600000.0
2008-07-03 22:29:00,104.74,104.76,104.72,104.72,81500000.0
2008-07-03 22:30:00,104.72,104.75,104.715,104.72,61100000.0
2008-07-03 22:31:00,104.73,104.745,104.73,104.73,62400000.0
2008-07-03 22:32:00,104.73,104.73,104.73,104.73,4800000.0
2008-07-03 22:33:00,104.73,104.735,104.705,104.705,176900000.0
2008-07-03 22:34:00,104.705,104.715,104.705,104.715,100300000.0
2008-07-03 22:35:00,104.71,104.745,104.71,104.725,91100000.0
2008-07-03 22:36:00,104.73,104.73,104.73,104.73,12200000.0
2008-07-03 22:37:00,104.735,104.78,104.735,104.78,96400000.0
2008-07-03 22:38:00,104.78,104.8,104.775,104.78,54100000.0
2008-07-03 22:39:00,104.78,104.8,104.775,104.79,51000000.0
2008-07-03 22:40:00,104.79,104.8,104.78,104.8,28300000.0
2008-07-03 22:41:00,104.8,104.81,104.79,104.8,91100000.0
2008-07-03 22:42:00,104.8,104.8,104.795,104.795,18300000.0
2008-07-03 22:43:00,104.805,104.81,104.795,104.8,38400000.0
2008-07-03 22:44:00,104.8,104.815,104.785,104.785,38400000.0
2008-07-03 22:45:00,104.78,104.79,104.775,104.79,57600000.0
2008-07-03 22:46:00,104.795,104.81,104.79,104.805,68100000.0
2008-07-03 22:47:00,104.81,104.81,104.8,104.8,4000000.0
2008-07-03 22:48:00,104.8,104.81,104.8,104.81,4000000.0
2008-07-03 22:49:00,104.81,104.82,104.81,104.82,14700000.0
2008-07-03 22:50:00,104.82,104.82,104.81,104.81,13500000.0
2008-07-03 22:51:00,104.81,104.81,104.8,104.8,55500000.0
2008-07-03 22:52:00,104.8,104.805,104.8,104.805,10500000.0
2008-07-03 22:54:00,104.8,104.8,104.795,104.795,18100000.0
2008-07-03 22:55:00,104.8,104.81,104.785,104.785,106900000.0
2008-07-03 22:56:00,104.785,104.815,104.785,104.815,34500000.0
2008-07-03 22:57:00,104.81,104.81,104.81,104.81,4800000.0
2008-07-03 22:58:00,104.815,104.815,104.805,104.815,33600000.0
2008-07-03 22:59:00,104.825,104.825,104.79,104.8,135200000.0
2008-07-03 23:00:00,104.79,104.79,104.76,104.78,38400000.0
2008-07-03 23:01:00,104.76,104.81,104.76,104.81,28800000.0
2008-07-03 23:02:00,104.82,104.82,104.82,104.82,5800000.0
2008-07-03 23:03:00,104.84,104.84,104.83,104.84,5300000.0
2008-07-03 23:04:00,104.83,104.85,104.82,104.82,5300000.0
2008-07-03 23:05:00,104.84,104.84,104.8,104.81,5300000.0
2008-07-03 23:06:00,104.82,104.83,104.81,104.83,5300000.0
2008-07-03 23:07:00,104.84,104.86,104.83,104.86,5300000.0
2008-07-03 23:08:00,104.85,104.85,104.83,104.83,5300000.0
2008-07-03 23:12:00,104.82,104.83,104.82,104.83,5300000.0
2008-07-03 23:14:00,104.82,104.82,104.81,104.82,5300000.0
2008-07-03 23:15:00,104.81,104.84,104.765,104.765,5300000.0
2008-07-03 23:16:00,104.76,104.81,104.755,104.81,3600000.0
2008-07-03 23:17:00,104.75,104.8,104.75,104.78,8900000.0
2008-07-03 23:18:00,104.78,104.83,104.78,104.81,13000000.0
2008-07-03 23:19:00,104.84,104.84,104.81,104.81,13000000.0
2008-07-03 23:20:00,104.8,104.81,104.8,104.81,13000000.0
2008-07-03 23:21:00,104.81,104.81,104.8,104.8,5000000.0
2008-07-03 23:22:00,104.8,104.8,104.8,104.8,1000000.0
2008-07-03 23:23:00,104.75,104.81,104.75,104.81,6300000.0
2008-07-03 23:24:00,104.81,104.81,104.755,104.81,3300000.0
2008-07-03 23:25:00,104.81,104.82,104.81,104.81,8000000.0
2008-07-03 23:26:00,104.81,104.81,104.8,104.8,2000000.0
2008-07-03 23:27:00,104.755,104.81,104.755,104.81,8300000.0
2008-07-03 23:28:00,104.81,104.81,104.8,104.81,4000000.0
2008-07-03 23:29:00,104.76,104.76,104.755,104.755,5200000.0
2008-07-03 23:30:00,104.755,104.755,104.755,104.755,1300000.0
2008-07-03 23:31:00,104.755,104.81,104.755,104.81,2300000.0
2008-07-03 23:32:00,104.81,104.81,104.76,104.77,12000000.0
2008-07-03 23:33:00,104.77,104.78,104.735,104.78,4300000.0
2008-07-03 23:34:00,104.78,104.8,104.78,104.8,9700000.0
2008-07-03 23:35:00,104.75,104.79,104.75,104.79,10900000.0
2008-07-03 23:36:00,104.79,104.8,104.78,104.8,23100000.0
2008-07-03 23:37:00,104.8,104.8,104.76,104.76,3300000.0
2008-07-03 23:38:00,104.79,104.83,104.79,104.83,46500000.0
2008-07-03 23:39:00,104.83,104.83,104.81,104.82,9800000.0
2008-07-03 23:40:00,104.81,104.83,104.81,104.83,15400000.0
2008-07-03 23:41:00,104.82,104.84,104.81,104.82,20400000.0
2008-07-03 23:42:00,104.82,104.83,104.82,104.83,7100000.0
2008-07-03 23:43:00,104.825,104.84,104.825,104.83,38600000.0
2008-07-03 23:44:00,104.83,104.83,104.83,104.83,2000000.0
2008-07-03 23:45:00,104.83,104.83,104.83,104.83,2000000.0
2008-07-03 23:46:00,104.825,104.825,104.825,104.825,2600000.0
2008-07-03 23:47:00,104.825,104.825,104.825,104.825,2600000.0
2008-07-03 23:48:00,104.825,104.825,104.825,104.825,2600000.0
2008-07-03 23:49:00,104.825,104.825,104.825,104.825,2600000.0
2008-07-03 23:50:00,104.82,104.825,104.82,104.825,30100000.0
2008-07-03 23:51:00,104.825,104.825,104.825,104.825,2600000.0
2008-07-03 23:52:00,104.825,104.83,104.825,104.83,3600000.0
2008-07-03 23:53:00,104.82,104.82,104.82,104.82,48000000.0
2008-07-03 23:54:00,104.86,104.86,104.85,104.85,48000000.0
2008-07-03 23:55:00,104.82,104.82,104.82,104.82,48000000.0
2008-07-03 23:57:00,104.82,104.82,104.82,104.82,9600000.0
2008-07-03 23:58:00,104.82,104.82,104.82,104.82,19200000.0
2008-07-03 23:59:00,104.82,104.87,104.82,104.86,28200000.0
2008-07-04 00:00:00,104.86,104.87,104.83,104.83,132600000.0
2008-07-04 00:01:00,104.83,104.83,104.77,104.78,173800000.0
2008-07-04 00:02:00,104.77,104.77,104.76,104.77,76000000.0
2008-07-04 00:03:00,104.77,104.79,104.75,104.79,375600000.0
2008-07-04 00:04:00,104.77,104.82,104.77,104.82,7000000.0
2008-07-04 00:05:00,104.81,104.83,104.78,104.78,120000000.0
2008-07-04 00:06:00,104.78,104.78,104.77,104.77,13400000.0
2008-07-04 00:07:00,104.77,104.835,104.77,104.835,19300000.0
2008-07-04 00:08:00,104.835,104.84,104.8,104.84,48900000.0
2008-07-04 00:09:00,104.84,104.85,104.84,104.85,65100000.0
2008-07-04 00:10:00,104.85,104.895,104.85,104.87,117500000.0
2008-07-04 00:11:00,104.87,104.87,104.86,104.86,24000000.0
2008-07-04 00:12:00,104.855,104.875,104.855,104.875,92800000.0
2008-07-04 00:13:00,104.865,104.875,104.845,104.86,115800000.0
2008-07-04 00:14:00,104.86,104.86,104.83,104.835,36400000.0
2008-07-04 00:15:00,104.84,104.85,104.82,104.845,98700000.0
2008-07-04 00:16:00,104.855,104.87,104.82,104.83,49000000.0
2008-07-04 00:18:00,104.825,104.83,104.82,104.83,46200000.0
2008-07-04 00:19:00,104.825,104.835,104.825,104.83,29700000.0
2008-07-04 00:20:00,104.83,104.835,104.83,104.83,14400000.0
2008-07-04 00:21:00,104.835,104.84,104.835,104.84,11600000.0
2008-07-04 00:22:00,104.835,104.835,104.835,104.835,4800000.0
2008-07-04 00:23:00,104.835,104.85,104.815,104.85,30900000.0
2008-07-04 00:24:00,104.85,104.85,104.845,104.845,5800000.0
2008-07-04 00:25:00,104.845,104.845,104.845,104.845,4800000.0
2008-07-04 00:26:00,104.845,104.845,104.835,104.845,14400000.0
2008-07-04 00:28:00,104.86,104.86,104.86,104.86,1000000.0
2008-07-04 00:29:00,104.85,104.86,104.825,104.825,45300000.0
2008-07-04 00:30:00,104.825,104.825,104.8,104.81,179100000.0
2008-07-04 00:31:00,104.81,104.83,104.81,104.82,77200000.0
2008-07-04 00:32:00,104.82,104.83,104.82,104.82,33700000.0
2008-07-04 00:33:00,104.82,104.82,104.81,104.82,36800000.0
2008-07-04 00:34:00,104.82,104.83,104.82,104.83,37700000.0
2008-07-04 00:35:00,104.82,104.83,104.82,104.82,57300000.0
2008-07-04 00:36:00,104.82,104.82,104.81,104.82,20800000.0
2008-07-04 00:37:00,104.82,104.83,104.82,104.82,32400000.0
2008-07-04 00:38:00,104.82,104.83,104.82,104.82,38100000.0
2008-07-04 00:39:00,104.81,104.81,104.8,104.8,42900000.0
2008-07-04 00:40:00,104.8,104.81,104.8,104.81,20400000.0
2008-07-04 00:41:00,104.81,104.81,104.8,104.8,22600000.0
2008-07-04 00:42:00,104.8,104.81,104.8,104.81,84100000.0
2008-07-04 00:43:00,104.81,104.815,104.81,104.815,19200000.0
2008-07-04 00:44:00,104.81,104.815,104.8,104.815,72700000.0
2008-07-04 00:45:00,104.81,104.815,104.8,104.8,40200000.0
2008-07-04 00:46:00,104.8,104.81,104.79,104.81,48000000.0
2008-07-04 00:47:00,104.805,104.805,104.8,104.805,14400000.0
2008-07-04 00:48:00,104.8,104.805,104.795,104.8,48000000.0
2008-07-04 00:49:00,104.795,104.825,104.795,104.81,53700000.0
2008-07-04 00:50:00,104.805,104.81,104.8,104.81,40200000.0
2008-07-04 00:52:00,104.81,104.81,104.805,104.81,20100000.0
2008-07-04 00:53:00,104.81,104.815,104.8,104.815,65100000.0
2008-07-04 00:54:00,104.81,104.82,104.81,104.81,30600000.0
2008-07-04 00:55:00,104.82,104.82,104.82,104.82,4800000.0
2008-07-04 00:56:00,104.82,104.85,104.815,104.815,95100000.0
2008-07-04 00:57:00,104.83,104.9,104.815,104.835,197700000.0
2008-07-04 00:58:00,104.84,104.84,104.83,104.84,24000000.0
2008-07-04 00:59:00,104.835,104.86,104.83,104.855,118000000.0
2008-07-04 01:00:00,104.86,104.86,104.84,104.84,43400000.0
2008-07-04 01:01:00,104.84,104.84,104.84,104.84,2000000.0
2008-07-04 01:02:00,104.83,104.84,104.81,104.82,54900000.0
2008-07-04 01:03:00,104.81,104.82,104.81,104.81,70000000.0
2008-07-04 01:04:00,104.81,104.82,104.78,104.78,113200000.0
2008-07-04 01:05:00,104.78,104.81,104.78,104.8,34700000.0
2008-07-04 01:06:00,104.8,104.81,104.8,104.81,31000000.0
2008-07-04 01:07:00,104.81,104.81,104.78,104.79,184200000.0
2008-07-04 01:08:00,104.79,104.835,104.79,104.835,250700000.0
2008-07-04 01:09:00,104.835,104.845,104.82,104.84,100800000.0
2008-07-04 01:10:00,104.84,104.84,104.84,104.84,23000000.0
2008-07-04 01:12:00,104.83,104.83,104.83,104.83,2000000.0
2008-07-04 01:13:00,104.83,104.84,104.83,104.84,87500000.0
2008-07-04 01:14:00,104.83,104.84,104.83,104.83,47500000.0
2008-07-04 01:15:00,104.85,104.86,104.83,104.86,111500000.0
2008-07-04 01:16:00,104.855,104.855,104.83,104.84,68900000.0
2008-07-04 01:17:00,104.84,104.855,104.82,104.855,68200000.0
2008-07-04 01:18:00,104.85,104.865,104.84,104.845,78400000.0
2008-07-04 01:19:00,104.84,104.86,104.84,104.85,35000000.0
2008-07-04 01:20:00,104.85,104.87,104.84,104.85,80400000.0
2008-07-04 01:21:00,104.855,104.87,104.82,104.87,68100000.0
2008-07-04 01:22:00,104.87,104.87,104.81,104.81,40000000.0
2008-07-04 01:23:00,104.805,104.805,104.8,104.8,12500000.0
2008-07-04 01:24:00,104.8,104.805,104.8,104.805,12500000.0
2008-07-04 01:25:00,104.815,104.845,104.8,104.84,61300000.0
2008-07-04 01:26:00,104.84,104.84,104.83,104.83,18200000.0
2008-07-04 01:27:00,104.83,104.86,104.815,104.815,85500000.0
2008-07-04 01:28:00,104.805,104.805,104.78,104.78,86400000.0
2008-07-04 01:29:00,104.785,104.8,104.785,104.785,100800000.0
2008-07-04 01:30:00,104.775,104.78,104.75,104.775,95100000.0
2008-07-04 01:31:00,104.76,104.81,104.76,104.79,91200000.0
2008-07-04 01:32:00,104.79,104.79,104.78,104.79,32100000.0
2008-07-04 01:33:00,104.8,104.8,104.78,104.78,73000000.0
2008-07-04 01:34:00,104.785,104.79,104.785,104.79,17300000.0
2008-07-04 01:35:00,104.79,104.8,104.78,104.79,21000000.0
2008-07-04 01:36:00,104.79,104.79,104.79,104.79,7700000.0
2008-07-04 01:37:00,104.79,104.79,104.745,104.76,94300000.0
2008-07-04 01:38:00,104.77,104.78,104.76,104.77,51300000.0
2008-07-04 01:39:00,104.76,104.77,104.76,104.77,13000000.0
2008-07-04 01:40:00,104.76,104.77,104.76,104.76,20000000.0
2008-07-04 01:41:00,104.76,104.79,104.76,104.79,23300000.0
2008-07-04 01:42:00,104.79,104.8,104.79,104.8,15000000.0
2008-07-04 01:43:00,104.78,104.8,104.78,104.79,7000000.0
2008-07-04 01:44:00,104.785,104.875,104.78,104.82,196800000.0
2008-07-04 01:45:00,104.815,104.815,104.77,104.77,36200000.0
2008-07-04 01:46:00,104.77,104.77,104.74,104.76,60000000.0
2008-07-04 01:47:00,104.76,104.76,104.72,104.72,85200000.0
2008-07-04 01:48:00,104.72,104.73,104.67,104.67,114700000.0
2008-07-04 01:49:00,104.7,104.72,104.665,104.72,81500000.0
2008-07-04 01:50:00,104.72,104.72,104.69,104.71,53100000.0
2008-07-04 01:51:00,104.71,104.72,104.71,104.71,10000000.0
2008-07-04 01:52:00,104.7,104.7,104.68,104.69,33100000.0
2008-07-04 01:53:00,104.69,104.7,104.69,104.7,16400000.0
2008-07-04 01:54:00,104.7,104.71,104.69,104.69,23400000.0
2008-07-04 01:55:00,104.7,104.7,104.69,104.69,25800000.0
2008-07-04 01:56:00,104.69,104.71,104.69,104.69,26200000.0
2008-07-04 01:57:00,104.69,104.7,104.69,104.7,69700000.0
2008-07-04 01:58:00,104.7,104.72,104.69,104.71,230900001.0
2008-07-04 01:59:00,104.71,104.72,104.71,104.71,28800000.0
2008-07-04 02:00:00,104.71,104.74,104.705,104.72,157100000.0
2008-07-04 02:01:00,104.71,104.71,104.69,104.71,73700000.0
2008-07-04 02:02:00,104.7,104.74,104.7,104.74,70900000.0
2008-07-04 02:03:00,104.735,104.755,104.73,104.73,80400000.0
2008-07-04 02:04:00,104.735,104.74,104.72,104.72,54800000.0
2008-07-04 02:05:00,104.72,104.74,104.695,104.73,95400000.0
2008-07-04 02:06:00,104.73,104.73,104.71,104.71,41300000.0
2008-07-04 02:07:00,104.71,104.725,104.71,104.725,59300000.0
2008-07-04 02:08:00,104.725,104.74,104.71,104.735,58500000.0
2008-07-04 02:09:00,104.725,104.73,104.72,104.73,93500000.0
2008-07-04 02:10:00,104.73,104.74,104.73,104.73,51600000.0
2008-07-04 02:11:00,104.73,104.76,104.73,104.74,126000000.0
2008-07-04 02:12:00,104.74,104.81,104.74,104.81,104000000.0
2008-07-04 02:13:00,104.81,104.82,104.81,104.81,17000000.0
2008-07-04 02:14:00,104.81,104.84,104.81,104.83,40000000.0
2008-07-04 02:15:00,104.825,104.84,104.82,104.83,85400000.0
2008-07-04 02:16:00,104.83,104.85,104.82,104.83,31200000.0
2008-07-04 02:17:00,104.82,104.83,104.81,104.81,27200000.0
2008-07-04 02:18:00,104.81,104.83,104.81,104.83,39400001.0
2008-07-04 02:19:00,104.82,104.83,104.81,104.81,29700000.0
2008-07-04 02:20:00,104.81,104.81,104.79,104.81,74600000.0
2008-07-04 02:21:00,104.81,104.82,104.8,104.8,31000000.0
2008-07-04 02:22:00,104.79,104.8,104.79,104.8,42100000.0
2008-07-04 02:23:00,104.8,104.81,104.795,104.81,30800000.0
2008-07-04 02:24:00,104.81,104.83,104.81,104.82,52800000.0
2008-07-04 02:25:00,104.82,104.84,104.82,104.835,140300001.0
2008-07-04 02:26:00,104.83,104.845,104.82,104.835,73700000.0
2008-07-04 02:27:00,104.835,104.85,104.835,104.85,135400000.0
2008-07-04 02:28:00,104.845,104.845,104.83,104.845,97000000.0
2008-07-04 02:29:00,104.84,104.855,104.83,104.83,138700000.0
2008-07-04 02:30:00,104.84,104.845,104.825,104.83,140500001.0
2008-07-04 02:31:00,104.85,104.885,104.85,104.87,102800000.0
2008-07-04 02:32:00,104.865,104.87,104.86,104.865,58500000.0
2008-07-04 02:33:00,104.865,104.87,104.865,104.87,22900000.0
2008-07-04 02:34:00,104.88,104.885,104.88,104.885,39200000.0
2008-07-04 02:36:00,104.88,104.89,104.875,104.875,28800000.0
2008-07-04 02:37:00,104.87,104.875,104.87,104.875,28600000.0
2008-07-04 02:38:00,104.87,104.875,104.87,104.875,9600000.0
2008-07-04 02:39:00,104.88,104.89,104.86,104.86,67900000.0
2008-07-04 02:40:00,104.86,104.87,104.855,104.86,87200000.0
2008-07-04 02:41:00,104.86,104.87,104.86,104.86,109000001.0
2008-07-04 02:42:00,104.865,104.865,104.85,104.855,63900000.0
2008-07-04 02:43:00,104.86,104.86,104.845,104.85,117900000.0
2008-07-04 02:44:00,104.85,104.85,104.82,104.84,171900000.0
2008-07-04 02:45:00,104.845,104.85,104.835,104.835,122700000.0
2008-07-04 02:46:00,104.83,104.83,104.82,104.82,30600000.0
2008-07-04 02:47:00,104.825,104.83,104.81,104.83,125400000.0
2008-07-04 02:48:00,104.83,104.84,104.83,104.84,61300000.0
2008-07-04 02:49:00,104.84,104.85,104.84,104.84,54600000.0
2008-07-04 02:50:00,104.84,104.85,104.81,104.82,135100000.0
2008-07-04 02:51:00,104.81,104.81,104.78,104.8,168800000.0
2008-07-04 02:52:00,104.8,104.81,104.8,104.81,46300000.0
2008-07-04 02:53:00,104.805,104.81,104.8,104.8,48600001.0
2008-07-04 02:54:00,104.8,104.84,104.8,104.83,197400000.0
2008-07-04 02:55:00,104.82,104.83,104.81,104.815,73900000.0
2008-07-04 02:56:00,104.805,104.86,104.805,104.86,121800000.0
2008-07-04 02:57:00,104.86,104.86,104.85,104.85,40900000.0
2008-07-04 02:58:00,104.85,104.87,104.84,104.84,192700000.0
2008-07-04 02:59:00,104.84,104.85,104.83,104.83,262400001.0
2008-07-04 03:00:00,104.845,104.85,104.83,104.845,266400000.0
2008-07-04 03:01:00,104.84,104.855,104.84,104.85,60400000.0
2008-07-04 03:02:00,104.85,104.865,104.845,104.845,151400000.0
2008-07-04 03:03:00,104.84,104.84,104.81,104.82,245200000.0
2008-07-04 03:04:00,104.825,104.825,104.815,104.82,19200000.0
2008-07-04 03:05:00,104.825,104.825,104.82,104.82,28800000.0
2008-07-04 03:06:00,104.825,104.83,104.825,104.825,24000000.0
2008-07-04 03:07:00,104.83,104.835,104.825,104.835,91800000.0
2008-07-04 03:08:00,104.835,104.835,104.82,104.825,80500001.0
2008-07-04 03:10:00,104.82,104.84,104.82,104.84,53600000.0
2008-07-04 03:11:00,104.84,104.85,104.83,104.83,33100000.0
2008-07-04 03:12:00,104.83,104.83,104.81,104.83,217300003.0
2008-07-04 03:13:00,104.83,104.84,104.83,104.84,26000000.0
2008-07-04 03:14:00,104.84,104.84,104.81,104.84,256700002.0
2008-07-04 03:15:00,104.84,104.84,104.83,104.84,39399999.0
2008-07-04 03:16:00,104.85,104.85,104.85,104.85,4000000.0
2008-07-04 03:17:00,104.86,104.87,104.85,104.85,48399999.0
2008-07-04 03:18:00,104.85,104.86,104.85,104.86,391600002.0
2008-07-04 03:19:00,104.86,104.86,104.85,104.85,56700000.0
2008-07-04 03:20:00,104.85,104.86,104.85,104.86,65300000.0
2008-07-04 03:21:00,104.87,104.87,104.86,104.86,74300000.0
2008-07-04 03:22:00,104.86,104.86,104.86,104.86,28800000.0
2008-07-04 03:23:00,104.86,104.86,104.86,104.86,38300000.0
2008-07-04 03:25:00,104.86,104.86,104.86,104.86,9000000.0
2008-07-04 03:26:00,104.85,104.85,104.85,104.85,18300000.0
2008-07-04 03:27:00,104.85,104.86,104.85,104.86,11000000.0
2008-07-04 03:28:00,104.85,104.85,104.835,104.835,113700000.0
2008-07-04 03:29:00,104.835,104.84,104.83,104.84,251800003.0
2008-07-04 03:30:00,104.84,104.85,104.84,104.84,48800000.0
2008-07-04 03:31:00,104.84,104.84,104.83,104.84,21600000.0
2008-07-04 03:32:00,104.83,104.85,104.83,104.84,137400000.0
2008-07-04 03:33:00,104.84,104.84,104.82,104.825,340899999.0
2008-07-04 03:34:00,104.83,104.83,104.82,104.82,67000003.0
2008-07-04 03:35:00,104.82,104.82,104.8,104.805,113100000.0
2008-07-04 03:36:00,104.8,104.81,104.795,104.81,41200000.0
2008-07-04 03:37:00,104.82,104.83,104.82,104.83,25000000.0
2008-07-04 03:38:00,104.83,104.83,104.795,104.795,45200000.0
2008-07-04 03:39:00,104.8,104.8,104.79,104.795,19200000.0
2008-07-04 03:40:00,104.79,104.795,104.78,104.78,25000000.0
2008-07-04 03:41:00,104.78,104.81,104.78,104.81,91400000.0
2008-07-04 03:42:00,104.81,104.82,104.81,104.81,82100000.0
2008-07-04 03:43:00,104.81,104.82,104.81,104.82,14500000.0
2008-07-04 03:44:00,104.81,104.81,104.79,104.8,203100005.0
2008-07-04 03:45:00,104.8,104.805,104.8,104.8,23900000.0
2008-07-04 03:47:00,104.795,104.795,104.78,104.795,150600001.0
2008-07-04 03:48:00,104.79,104.8,104.79,104.79,37200000.0
2008-07-04 03:49:00,104.795,104.8,104.79,104.8,22000000.0
2008-07-04 03:50:00,104.805,104.82,104.805,104.82,36300000.0
2008-07-04 03:51:00,104.83,104.84,104.82,104.835,96700000.0
2008-07-04 03:52:00,104.84,104.84,104.83,104.83,37300000.0
2008-07-04 03:53:00,104.84,104.84,104.84,104.84,19100000.0
2008-07-04 03:54:00,104.84,104.84,104.84,104.84,5700000.0
2008-07-04 03:55:00,104.84,104.84,104.84,104.84,12400000.0
2008-07-04 03:56:00,104.84,104.84,104.83,104.835,53600001.0
2008-07-04 03:57:00,104.84,104.84,104.835,104.835,20100000.0
2008-07-04 03:58:00,104.84,104.845,104.835,104.845,37300000.0
2008-07-04 03:59:00,104.85,104.855,104.84,104.85,83300000.0
2008-07-04 04:00:00,104.85,104.855,104.84,104.85,25800000.0
2008-07-04 04:01:00,104.845,104.85,104.825,104.825,49800000.0
2008-07-04 04:02:00,104.83,104.83,104.82,104.83,114000000.0
2008-07-04 04:03:00,104.83,104.83,104.825,104.83,29700000.0
2008-07-04 04:04:00,104.83,104.83,104.82,104.83,41100000.0
2008-07-04 04:05:00,104.83,104.85,104.83,104.85,92700000.0
2008-07-04 04:06:00,104.85,104.85,104.84,104.845,54500000.0
2008-07-04 04:07:00,104.85,104.85,104.85,104.85,10500000.0
2008-07-04 04:09:00,104.85,104.87,104.85,104.85,186700000.0
2008-07-04 04:10:00,104.845,104.86,104.82,104.82,179000000.0
2008-07-04 04:11:00,104.82,104.83,104.81,104.81,47800000.0
2008-07-04 04:12:00,104.81,104.825,104.81,104.815,311300001.0
2008-07-04 04:13:00,104.815,104.815,104.8,104.8,26700000.0
2008-07-04 04:14:00,104.805,104.815,104.795,104.8,120600000.0
2008-07-04 04:15:00,104.8,104.81,104.8,104.805,66000000.0
2008-07-04 04:16:00,104.81,104.835,104.805,104.82,212100000.0
2008-07-04 04:17:00,104.82,104.825,104.8,104.805,137500000.0
2008-07-04 04:18:00,104.805,104.815,104.8,104.81,52500000.0
2008-07-04 04:19:00,104.81,104.81,104.8,104.81,43900000.0
2008-07-04 04:20:00,104.81,104.81,104.795,104.8,62200000.0
2008-07-04 04:22:00,104.805,104.805,104.77,104.775,161600000.0
2008-07-04 04:23:00,104.77,104.81,104.77,104.8,211700000.0
2008-07-04 04:24:00,104.8,104.82,104.8,104.82,31300000.0
2008-07-04 04:25:00,104.81,104.82,104.81,104.81,45000000.0
2008-07-04 04:26:00,104.82,104.82,104.81,104.82,25400000.0
2008-07-04 04:27:00,104.82,104.83,104.82,104.82,6000000.0
2008-07-04 04:28:00,104.82,104.84,104.82,104.84,29800000.0
2008-07-04 04:29:00,104.84,104.88,104.84,104.88,10000000.0
2008-07-04 04:30:00,104.89,104.895,104.89,104.89,74900000.0
2008-07-04 04:31:00,104.89,104.89,104.89,104.89,44200000.0
2008-07-04 04:32:00,104.9,104.9,104.9,104.9,3000000.0
2008-07-04 04:33:00,104.9,104.9,104.9,104.9,1000000.0
2008-07-04 04:34:00,104.9,104.91,104.9,104.9,5000000.0
2008-07-04 04:35:00,104.9,104.91,104.9,104.91,5000000.0
2008-07-04 04:38:00,104.89,104.91,104.88,104.88,74800000.0
2008-07-04 04:39:00,104.875,104.88,104.87,104.88,34600000.0
2008-07-04 04:41:00,104.88,104.88,104.87,104.87,6000000.0
2008-07-04 04:42:00,104.88,104.89,104.88,104.89,49400000.0
2008-07-04 04:43:00,104.88,104.89,104.88,104.89,13600000.0
2008-07-04 04:44:00,104.89,104.91,104.89,104.91,26000000.0
2008-07-04 04:45:00,104.91,104.92,104.91,104.91,15000000.0
2008-07-04 04:46:00,104.9,104.91,104.9,104.91,2000000.0
2008-07-04 04:47:00,104.92,104.92,104.9,104.9,10800000.0
2008-07-04 04:48:00,104.91,104.91,104.89,104.91,16000000.0
2008-07-04 04:49:00,104.91,104.92,104.91,104.92,8000000.0
2008-07-04 04:50:00,104.92,104.92,104.92,104.92,2000000.0
2008-07-04 04:51:00,104.92,104.93,104.89,104.91,84600000.0
2008-07-04 04:52:00,104.91,104.91,104.89,104.89,318199999.0
2008-07-04 04:53:00,104.89,104.9,104.89,104.9,52800000.0
2008-07-04 04:54:00,104.9,104.9,104.89,104.895,113000001.0
2008-07-04 04:55:00,104.895,104.9,104.89,104.9,168800001.0
2008-07-04 04:56:00,104.9,104.91,104.9,104.91,2000000.0
2008-07-04 04:57:00,104.91,104.92,104.91,104.92,4000000.0
2008-07-04 04:58:00,104.93,104.93,104.89,104.9,77100000.0
2008-07-04 04:59:00,104.91,104.92,104.91,104.92,119400000.0
2008-07-04 05:00:00,104.92,104.93,104.92,104.93,29900000.0
2008-07-04 05:01:00,104.92,104.93,104.92,104.92,6000000.0
2008-07-04 05:02:00,104.91,104.92,104.89,104.89,81100000.0
2008-07-04 05:03:00,104.89,104.91,104.88,104.91,73300000.0
2008-07-04 05:04:00,104.9,104.9,104.9,104.9,6000000.0
2008-07-04 05:05:00,104.9,104.93,104.9,104.93,74400000.0
2008-07-04 05:06:00,104.92,104.93,104.92,104.93,75800000.0
2008-07-04 05:07:00,104.92,104.925,104.915,104.915,36500000.0
2008-07-04 05:08:00,104.91,104.91,104.885,104.885,88300000.0
2008-07-04 05:09:00,104.885,104.915,104.885,104.915,155600000.0
2008-07-04 05:10:00,104.91,104.925,104.91,104.925,72900000.0
2008-07-04 05:11:00,104.92,104.925,104.915,104.92,43200000.0
2008-07-04 05:12:00,104.915,104.92,104.915,104.915,19200000.0
2008-07-04 05:13:00,104.915,104.915,104.91,104.915,40200000.0
2008-07-04 05:18:00,104.91,104.915,104.91,104.915,24000001.0
2008-07-04 05:19:00,104.915,104.935,104.915,104.935,49700000.0
2008-07-04 05:20:00,104.94,104.94,104.93,104.93,226300003.0
2008-07-04 05:21:00,104.93,104.93,104.925,104.93,56400001.0
2008-07-04 05:22:00,104.93,104.93,104.925,104.925,42100001.0
2008-07-04 05:23:00,104.93,104.935,104.925,104.935,275600009.0
2008-07-04 05:24:00,104.94,104.94,104.94,104.94,6700000.0
2008-07-04 05:26:00,104.94,104.94,104.94,104.94,1900000.0
2008-07-04 05:27:00,104.94,104.95,104.94,104.945,142799999.0
2008-07-04 05:28:00,104.945,104.95,104.94,104.95,207999997.0
2008-07-04 05:29:00,104.95,104.955,104.95,104.95,248999991.0
2008-07-04 05:31:00,104.95,104.95,104.91,104.91,147799997.0
2008-07-04 05:32:00,104.91,104.92,104.91,104.92,96000000.0
2008-07-04 05:33:00,104.92,104.92,104.895,104.905,366699999.0
2008-07-04 05:35:00,104.91,104.91,104.905,104.905,33600000.0
2008-07-04 05:36:00,104.91,104.915,104.91,104.915,105600000.0
2008-07-04 05:38:00,104.915,104.915,104.9,104.9,173400000.0
2008-07-04 05:39:00,104.9,104.9,104.895,104.895,38400000.0
2008-07-04 05:40:00,104.9,104.9,104.895,104.895,48000000.0
2008-07-04 05:41:00,104.895,104.895,104.89,104.895,105600000.0
2008-07-04 05:42:00,104.895,104.895,104.895,104.895,4800000.0
2008-07-04 05:43:00,104.895,104.895,104.89,104.89,172800000.0
2008-07-04 05:44:00,104.89,104.895,104.88,104.885,333099999.0
2008-07-04 05:45:00,104.89,104.895,104.885,104.89,125599999.0
2008-07-04 05:46:00,104.89,104.89,104.885,104.89,93900000.0
2008-07-04 05:47:00,104.89,104.895,104.89,104.89,33600000.0
2008-07-04 05:48:00,104.895,104.895,104.89,104.89,19200000.0
2008-07-04 05:49:00,104.89,104.895,104.89,104.895,33600000.0
2008-07-04 05:50:00,104.9,104.9,104.895,104.895,24000000.0
2008-07-04 05:52:00,104.9,104.9,104.895,104.895,9600000.0
2008-07-04 05:53:00,104.9,104.9,104.895,104.895,9600000.0
2008-07-04 05:55:00,104.9,104.9,104.895,104.895,24000000.0
2008-07-04 05:56:00,104.9,104.91,104.9,104.905,44000001.0
2008-07-04 05:57:00,104.91,104.91,104.905,104.905,9600000.0
2008-07-04 05:58:00,104.9,104.905,104.895,104.9,53600001.0
2008-07-04 05:59:00,104.9,104.905,104.895,104.905,122400003.0
2008-07-04 06:00:00,104.9,104.935,104.895,104.93,117000000.0
2008-07-04 06:01:00,104.93,104.935,104.925,104.93,96000000.0
2008-07-04 06:02:00,104.93,104.95,104.925,104.935,251200001.0
2008-07-04 06:03:00,104.93,104.935,104.925,104.93,138000001.0
2008-07-04 06:04:00,104.93,104.935,104.925,104.93,140000001.0
2008-07-04 06:05:00,104.93,104.945,104.925,104.94,147600002.0
2008-07-04 06:06:00,104.935,104.945,104.935,104.945,124400002.0
2008-07-04 06:07:00,104.945,104.965,104.945,104.955,173400001.0
2008-07-04 06:08:00,104.95,104.965,104.95,104.96,132300000.0
2008-07-04 06:09:00,104.955,104.975,104.955,104.965,140000001.0
2008-07-04 06:10:00,104.97,104.985,104.965,104.97,159300000.0
2008-07-04 06:11:00,104.97,104.97,104.95,104.95,59500000.0
2008-07-04 06:12:00,104.945,104.945,104.92,104.92,99500000.0
2008-07-04 06:13:00,104.92,104.92,104.91,104.915,55500000.0
2008-07-04 06:14:00,104.91,104.91,104.91,104.91,5700000.0
2008-07-04 06:15:00,104.915,104.915,104.91,104.91,21000000.0
2008-07-04 06:17:00,104.91,104.92,104.91,104.91,48700000.0
2008-07-04 06:18:00,104.91,104.91,104.91,104.91,25800000.0
2008-07-04 06:19:00,104.915,104.925,104.91,104.92,74900001.0
2008-07-04 06:20:00,104.92,104.925,104.92,104.92,44900000.0
2008-07-04 06:23:00,104.94,104.94,104.94,104.94,5000000.0
2008-07-04 06:25:00,104.94,104.94,104.93,104.94,87400002.0
2008-07-04 06:26:00,104.935,104.935,104.925,104.925,15300000.0
2008-07-04 06:27:00,104.93,104.93,104.93,104.93,10400000.0
2008-07-04 06:30:00,104.935,104.935,104.93,104.93,12400000.0
2008-07-04 06:31:00,104.93,104.93,104.925,104.925,37200000.0
2008-07-04 06:32:00,104.93,104.935,104.925,104.93,55200000.0
2008-07-04 06:33:00,104.93,104.93,104.93,104.93,10500000.0
2008-07-04 06:34:00,104.935,104.94,104.935,104.94,27600000.0
2008-07-04 06:35:00,104.945,104.945,104.94,104.94,13400000.0
2008-07-04 06:36:00,104.94,104.94,104.93,104.94,80200000.0
2008-07-04 06:37:00,104.94,104.94,104.93,104.93,48700000.0
2008-07-04 06:39:00,104.935,104.935,104.93,104.93,13400000.0
2008-07-04 06:40:00,104.935,104.94,104.93,104.94,42900000.0
2008-07-04 06:41:00,104.94,104.94,104.94,104.94,7600000.0
2008-07-04 06:43:00,104.94,104.95,104.94,104.95,54600001.0
2008-07-04 06:44:00,104.95,104.96,104.95,104.96,70700000.0
2008-07-04 06:45:00,104.96,104.96,104.96,104.96,7600000.0
2008-07-04 06:46:00,104.96,104.96,104.95,104.95,15300000.0
2008-07-04 06:47:00,104.955,104.96,104.95,104.96,136700000.0
2008-07-04 06:48:00,104.96,104.97,104.94,104.96,238600000.0
2008-07-04 06:49:00,104.955,104.955,104.945,104.95,21100000.0
2008-07-04 06:50:00,104.95,104.96,104.95,104.95,44000000.0
2008-07-04 06:52:00,104.95,104.95,104.95,104.95,19100000.0
2008-07-04 06:53:00,104.95,104.95,104.95,104.95,50600000.0
2008-07-04 06:54:00,104.95,104.96,104.95,104.95,69800000.0
2008-07-04 06:55:00,104.95,104.95,104.93,104.94,58500000.0
2008-07-04 06:56:00,104.935,104.935,104.93,104.93,41200000.0
2008-07-04 06:57:00,104.925,104.95,104.92,104.94,98700001.0
2008-07-04 06:58:00,104.94,104.95,104.94,104.95,102400002.0
2008-07-04 06:59:00,104.96,104.96,104.955,104.955,6800000.0
2008-07-04 07:00:00,104.95,104.96,104.945,104.96,167300000.0
2008-07-04 07:01:00,104.96,104.96,104.96,104.96,2000000.0
2008-07-04 07:03:00,104.96,104.96,104.95,104.95,30800000.0
2008-07-04 07:04:00,104.95,104.95,104.94,104.945,284300004.0
2008-07-04 07:05:00,104.94,104.955,104.94,104.95,114000001.0
2008-07-04 07:06:00,104.95,104.955,104.945,104.945,33600000.0
2008-07-04 07:07:00,104.945,104.955,104.945,104.955,14400000.0
2008-07-04 07:09:00,104.955,104.965,104.955,104.955,67000000.0
2008-07-04 07:10:00,104.955,104.96,104.945,104.945,86400000.0
2008-07-04 07:11:00,104.94,104.955,104.935,104.955,154000003.0
2008-07-04 07:12:00,104.95,104.95,104.945,104.95,19200000.0
2008-07-04 07:13:00,104.95,104.955,104.945,104.945,24000000.0
2008-07-04 07:14:00,104.945,104.945,104.93,104.935,169600001.0
2008-07-04 07:15:00,104.93,104.935,104.93,104.93,88900002.0
2008-07-04 07:16:00,104.93,104.935,104.93,104.93,197100003.0
2008-07-04 07:17:00,104.935,104.94,104.93,104.935,152100003.0
2008-07-04 07:18:00,104.935,104.935,104.92,104.93,158700004.0
2008-07-04 07:19:00,104.93,104.935,104.93,104.93,59400000.0
2008-07-04 07:21:00,104.93,104.94,104.93,104.94,46100001.0
2008-07-04 07:22:00,104.94,104.945,104.925,104.93,254900000.0
2008-07-04 07:23:00,104.93,104.94,104.93,104.93,262500004.0
2008-07-04 07:24:00,104.93,104.935,104.925,104.925,132200002.0
2008-07-04 07:25:00,104.93,104.93,104.92,104.92,133200000.0
2008-07-04 07:26:00,104.92,104.925,104.92,104.925,41199999.0
2008-07-04 07:27:00,104.92,104.925,104.915,104.915,127000004.0
2008-07-04 07:28:00,104.92,104.94,104.92,104.93,178200001.0
2008-07-04 07:29:00,104.93,104.95,104.93,104.95,91900001.0
2008-07-04 07:30:00,104.95,104.955,104.945,104.95,52800000.0
2008-07-04 07:31:00,104.95,104.955,104.94,104.945,143700000.0
2008-07-04 07:32:00,104.95,104.95,104.94,104.945,91000001.0
2008-07-04 07:33:00,104.94,104.95,104.94,104.95,39200001.0
2008-07-04 07:34:00,104.95,104.95,104.945,104.95,21000000.0
2008-07-04 07:36:00,104.95,104.95,104.945,104.945,6700000.0
2008-07-04 07:37:00,104.95,104.95,104.935,104.94,43200000.0
2008-07-04 07:38:00,104.94,104.95,104.94,104.945,78700000.0
2008-07-04 07:39:00,104.95,104.96,104.945,104.95,53700000.0
2008-07-04 07:40:00,104.95,104.96,104.95,104.955,130500000.0
2008-07-04 07:41:00,104.96,104.96,104.95,104.955,77700000.0
2008-07-04 07:42:00,104.955,104.965,104.955,104.965,29700000.0
2008-07-04 07:43:00,104.965,104.965,104.96,104.965,46000000.0
2008-07-04 07:44:00,104.965,104.99,104.965,104.97,63400000.0
2008-07-04 07:45:00,104.97,104.97,104.96,104.96,65200000.0
2008-07-04 07:46:00,104.965,104.975,104.965,104.97,86400000.0
2008-07-04 07:47:00,104.97,104.975,104.97,104.97,57600000.0
2008-07-04 07:48:00,104.975,104.975,104.975,104.975,4800000.0
2008-07-04 07:49:00,104.98,104.995,104.98,104.98,299000005.0
2008-07-04 07:50:00,104.985,104.99,104.98,104.98,152800000.0
2008-07-04 07:51:00,104.98,104.98,104.96,104.97,112000000.0
2008-07-04 07:52:00,104.98,104.99,104.98,104.99,40300000.0
2008-07-04 07:53:00,104.99,105.03,104.98,104.99,195700000.0
2008-07-04 07:54:00,104.99,104.99,104.98,104.98,67800000.0
2008-07-04 07:55:00,104.985,104.985,104.98,104.98,147400001.0
2008-07-04 07:56:00,104.98,104.995,104.98,104.995,177300001.0
2008-07-04 07:57:00,105.0,105.005,104.99,104.99,426300002.0
2008-07-04 07:58:00,104.985,105.045,104.985,105.03,87300000.0
2008-07-04 07:59:00,105.035,105.035,105.0,105.005,102400000.0
2008-07-04 08:00:00,105.01,105.03,105.01,105.015,127900000.0
2008-07-04 08:01:00,105.01,105.025,105.01,105.02,11700000.0
2008-07-04 08:02:00,105.015,105.02,105.01,105.01,56200000.0
2008-07-04 08:03:00,105.01,105.01,104.985,104.99,144400000.0
2008-07-04 08:04:00,104.99,105.04,104.99,105.04,303900000.0
2008-07-04 08:05:00,105.04,105.055,105.03,105.03,513099999.0
2008-07-04 08:06:00,105.035,105.055,105.035,105.055,143600000.0
2008-07-04 08:07:00,105.055,105.055,105.03,105.03,81400000.0
2008-07-04 08:08:00,105.03,105.03,105.01,105.02,523300012.0
2008-07-04 08:09:00,105.02,105.03,105.02,105.03,63700000.0
2008-07-04 08:10:00,105.03,105.05,105.03,105.05,458099994.0
2008-07-04 08:11:00,105.05,105.065,105.03,105.03,577500001.0
2008-07-04 08:12:00,105.03,105.045,105.025,105.04,408299997.0
2008-07-04 08:13:00,105.04,105.05,105.035,105.05,425299996.0
2008-07-04 08:14:00,105.05,105.06,105.025,105.03,733999999.0
2008-07-04 08:15:00,105.03,105.04,105.03,105.035,188200002.0
2008-07-04 08:16:00,105.035,105.05,105.035,105.045,250300000.0
2008-07-04 08:17:00,105.04,105.065,105.04,105.055,554300002.0
2008-07-04 08:18:00,105.06,105.06,105.04,105.055,243700000.0
2008-07-04 08:19:00,105.05,105.065,105.05,105.055,174800000.0
2008-07-04 08:20:00,105.055,105.06,105.055,105.06,24700000.0
2008-07-04 08:21:00,105.06,105.075,105.06,105.07,62900000.0
2008-07-04 08:22:00,105.07,105.08,105.07,105.075,31200000.0
2008-07-04 08:23:00,105.07,105.07,105.035,105.04,130100000.0
2008-07-04 08:24:00,105.04,105.045,105.01,105.01,128300000.0
2008-07-04 08:26:00,105.01,105.025,105.005,105.015,80900000.0
2008-07-04 08:27:00,105.03,105.035,105.025,105.03,63300000.0
2008-07-04 08:28:00,105.03,105.03,105.025,105.03,25100000.0
2008-07-04 08:29:00,105.03,105.065,105.03,105.06,118000000.0
2008-07-04 08:30:00,105.06,105.07,105.04,105.07,221500000.0
2008-07-04 08:31:00,105.065,105.065,105.04,105.04,55000000.0
2008-07-04 08:32:00,105.04,105.06,105.04,105.05,14100000.0
2008-07-04 08:33:00,105.05,105.05,105.02,105.02,33500000.0
2008-07-04 08:34:00,105.02,105.03,104.97,104.99,156200000.0
2008-07-04 08:35:00,104.99,105.02,104.99,105.0,213600000.0
2008-07-04 08:36:00,105.01,105.01,104.98,104.98,113400000.0
2008-07-04 08:37:00,104.98,104.98,104.96,104.97,75900000.0
2008-07-04 08:38:00,104.98,105.0,104.97,105.0,114500000.0
2008-07-04 08:39:00,104.99,105.01,104.99,105.0,46700000.0
2008-07-04 08:40:00,104.995,104.995,104.98,104.98,40100000.0
2008-07-04 08:41:00,104.97,104.97,104.97,104.97,24000000.0
2008-07-04 08:42:00,104.97,104.99,104.97,104.99,20500000.0
2008-07-04 08:43:00,104.98,104.98,104.96,104.98,41700000.0
2008-07-04 08:44:00,104.98,104.99,104.975,104.98,10000000.0
2008-07-04 08:45:00,104.99,105.0,104.95,104.96,93800000.0
2008-07-04 08:46:00,104.96,104.98,104.95,104.95,118400000.0
2008-07-04 08:47:00,104.95,104.97,104.94,104.94,165400000.0
2008-07-04 08:48:00,104.93,104.94,104.865,104.9,92800000.0
2008-07-04 08:49:00,104.9,104.93,104.9,104.91,46700000.0
2008-07-04 08:50:00,104.91,104.92,104.9,104.9,66100000.0
2008-07-04 08:51:00,104.9,104.92,104.9,104.91,55800000.0
2008-07-04 08:52:00,104.91,104.91,104.86,104.87,167300000.0
2008-07-04 08:53:00,104.875,104.94,104.875,104.9,136900000.0
2008-07-04 08:54:00,104.9,104.925,104.9,104.92,143600000.0
2008-07-04 08:55:00,104.925,104.94,104.895,104.91,115500000.0
2008-07-04 08:56:00,104.91,104.91,104.89,104.89,87800000.0
2008-07-04 08:57:00,104.9,104.9,104.88,104.89,53700000.0
2008-07-04 08:58:00,104.89,104.89,104.88,104.89,50000000.0
2008-07-04 08:59:00,104.89,104.92,104.88,104.92,29700000.0
2008-07-04 09:00:00,104.92,104.94,104.89,104.89,116100000.0
2008-07-04 09:01:00,104.89,104.89,104.89,104.89,28400000.0
2008-07-04 09:02:00,104.89,104.9,104.87,104.87,81800000.0
2008-07-04 09:03:00,104.87,104.89,104.87,104.89,44000000.0
2008-07-04 09:04:00,104.89,104.9,104.89,104.89,10000000.0
2008-07-04 09:05:00,104.88,104.89,104.85,104.87,56700000.0
2008-07-04 09:06:00,104.87,104.9,104.87,104.89,105000000.0
2008-07-04 09:07:00,104.9,104.9,104.89,104.89,22400000.0
2008-07-04 09:08:00,104.89,104.895,104.875,104.88,197400000.0
2008-07-04 09:09:00,104.875,104.875,104.85,104.865,143500000.0
2008-07-04 09:10:00,104.865,104.87,104.86,104.87,61000000.0
2008-07-04 09:11:00,104.865,104.87,104.855,104.86,62600000.0
2008-07-04 09:12:00,104.86,104.87,104.845,104.87,95200000.0
2008-07-04 09:13:00,104.86,104.88,104.86,104.87,39000000.0
2008-07-04 09:14:00,104.87,104.88,104.87,104.87,16000000.0
2008-07-04 09:15:00,104.87,104.88,104.86,104.88,35500000.0
2008-07-04 09:16:00,104.88,104.89,104.875,104.88,30600000.0
2008-07-04 09:17:00,104.88,104.9,104.88,104.88,38200000.0
2008-07-04 09:18:00,104.88,104.89,104.88,104.89,15200000.0
2008-07-04 09:19:00,104.9,104.9,104.88,104.89,34800000.0
2008-07-04 09:20:00,104.89,104.9,104.885,104.9,34300000.0
2008-07-04 09:21:00,104.9,104.94,104.9,104.94,51700000.0
2008-07-04 09:22:00,104.94,104.96,104.94,104.94,83500000.0
2008-07-04 09:23:00,104.93,104.96,104.93,104.94,102500000.0
2008-07-04 09:24:00,104.94,104.94,104.88,104.89,63700000.0
2008-07-04 09:25:00,104.89,104.9,104.88,104.9,49600000.0
2008-07-04 09:26:00,104.9,104.93,104.89,104.93,44100000.0
2008-07-04 09:27:00,104.93,104.95,104.92,104.92,52800000.0
2008-07-04 09:28:00,104.93,104.95,104.89,104.9,57500000.0
2008-07-04 09:29:00,104.89,104.93,104.89,104.93,73100000.0
2008-07-04 09:30:00,104.93,104.93,104.9,104.92,27200000.0
2008-07-04 09:31:00,104.92,104.92,104.91,104.91,24300000.0
2008-07-04 09:32:00,104.91,104.94,104.91,104.94,24500000.0
2008-07-04 09:33:00,104.94,104.955,104.915,104.915,130100000.0
2008-07-04 09:34:00,104.915,104.92,104.9,104.9,33300000.0
2008-07-04 09:35:00,104.9,104.92,104.9,104.92,39900000.0
2008-07-04 09:36:00,104.91,104.91,104.9,104.91,23300000.0
2008-07-04 09:37:00,104.91,104.92,104.9,104.9,8800000.0
2008-07-04 09:38:00,104.92,104.92,104.91,104.92,7400000.0
2008-07-04 09:39:00,104.92,104.92,104.92,104.92,1000000.0
2008-07-04 09:40:00,104.91,104.92,104.895,104.9,46100000.0
2008-07-04 09:41:00,104.9,104.92,104.9,104.91,40200000.0
2008-07-04 09:42:00,104.91,104.92,104.91,104.92,33000000.0
2008-07-04 09:43:00,104.93,104.94,104.92,104.935,36900000.0
2008-07-04 09:44:00,104.93,104.95,104.93,104.94,56800000.0
2008-07-04 09:45:00,104.95,104.95,104.915,104.92,57700000.0
2008-07-04 09:46:00,104.915,104.915,104.89,104.91,41400000.0
2008-07-04 09:47:00,104.905,104.91,104.9,104.9,40000000.0
2008-07-04 09:48:00,104.905,104.92,104.905,104.905,46600000.0
2008-07-04 09:49:00,104.91,104.94,104.91,104.94,36300000.0
2008-07-04 09:50:00,104.94,104.94,104.92,104.935,81600000.0
2008-07-04 09:51:00,104.935,104.99,104.935,104.985,49600000.0
2008-07-04 09:52:00,104.99,105.0,104.95,104.96,133100000.0
2008-07-04 09:53:00,104.965,104.97,104.93,104.95,92600000.0
2008-07-04 09:54:00,104.94,104.95,104.94,104.95,19500000.0
2008-07-04 09:55:00,104.96,104.96,104.925,104.94,114800000.0
2008-07-04 09:56:00,104.94,104.95,104.92,104.95,40400000.0
2008-07-04 09:57:00,104.95,104.955,104.945,104.955,52500000.0
2008-07-04 09:58:00,104.955,104.96,104.93,104.94,124000000.0
2008-07-04 09:59:00,104.94,104.95,104.885,104.885,226700000.0
2008-07-04 10:00:00,104.88,104.92,104.88,104.895,139900000.0
2008-07-04 10:01:00,104.895,104.9,104.895,104.9,4900000.0
2008-07-04 10:05:00,104.9,104.9,104.88,104.89,17000000.0
2008-07-04 10:06:00,104.89,104.89,104.89,104.89,4000000.0
2008-07-04 10:07:00,104.88,104.89,104.86,104.88,77700000.0
2008-07-04 10:08:00,104.88,104.895,104.83,104.885,224300000.0
2008-07-04 10:09:00,104.89,104.9,104.89,104.89,89400000.0
2008-07-04 10:10:00,104.895,104.92,104.895,104.92,82300000.0
2008-07-04 10:11:00,104.92,104.965,104.92,104.965,111500000.0
2008-07-04 10:12:00,104.96,104.97,104.92,104.92,322600000.0
2008-07-04 10:13:00,104.94,104.97,104.915,104.965,434000000.0
2008-07-04 10:14:00,104.965,104.99,104.925,104.99,148900000.0
2008-07-04 10:15:00,104.995,104.995,104.98,104.985,131000000.0
2008-07-04 10:16:00,104.985,104.99,104.98,104.985,99300000.0
2008-07-04 10:17:00,104.985,104.985,104.955,104.97,128900000.0
2008-07-04 10:18:00,104.97,104.99,104.97,104.98,60500000.0
2008-07-04 10:19:00,104.98,104.98,104.98,104.98,27400000.0
2008-07-04 10:20:00,104.98,104.985,104.97,104.975,134900000.0
2008-07-04 10:21:00,104.975,104.98,104.97,104.98,118700000.0
2008-07-04 10:22:00,104.99,104.99,104.97,104.97,42700000.0
2008-07-04 10:23:00,104.975,104.98,104.97,104.975,43300000.0
2008-07-04 10:24:00,104.975,104.975,104.965,104.975,73900000.0
2008-07-04 10:25:00,104.98,104.98,104.98,104.98,8800000.0
2008-07-04 10:26:00,104.98,104.98,104.97,104.97,11600000.0
2008-07-04 10:27:00,104.97,104.98,104.97,104.98,190300000.0
2008-07-04 10:28:00,104.98,104.99,104.98,104.98,52500000.0
2008-07-04 10:29:00,104.985,105.0,104.985,104.99,73700000.0
2008-07-04 10:30:00,104.99,105.01,104.99,105.01,70200000.0
2008-07-04 10:31:00,105.03,105.06,105.005,105.06,111300000.0
2008-07-04 10:32:00,105.06,105.06,105.04,105.06,62600000.0
2008-07-04 10:33:00,105.06,105.11,105.06,105.09,95100000.0
2008-07-04 10:34:00,105.09,105.09,105.06,105.06,55900000.0
2008-07-04 10:35:00,105.06,105.06,105.02,105.02,97200000.0
2008-07-04 10:36:00,105.02,105.02,105.005,105.01,49900000.0
2008-07-04 10:37:00,105.015,105.04,105.005,105.035,75200000.0
2008-07-04 10:38:00,105.035,105.05,105.02,105.03,69800000.0
2008-07-04 10:39:00,105.03,105.08,105.03,105.08,96600000.0
2008-07-04 10:40:00,105.09,105.1,105.085,105.09,69100000.0
2008-07-04 10:41:00,105.095,105.11,105.085,105.09,165500000.0
2008-07-04 10:42:00,105.09,105.09,105.055,105.07,120900000.0
2008-07-04 10:43:00,105.07,105.08,105.07,105.08,76100000.0
2008-07-04 10:44:00,105.08,105.09,105.08,105.09,33800000.0
2008-07-04 10:45:00,105.09,105.11,105.08,105.08,88600000.0
2008-07-04 10:46:00,105.08,105.1,105.08,105.09,83000000.0
2008-07-04 10:47:00,105.09,105.1,105.08,105.09,34400000.0
2008-07-04 10:48:00,105.085,105.1,105.08,105.09,78000000.0
2008-07-04 10:49:00,105.09,105.095,105.07,105.07,93000000.0
2008-07-04 10:50:00,105.07,105.07,105.07,105.07,17200000.0
2008-07-04 10:51:00,105.07,105.075,105.065,105.075,24200000.0
2008-07-04 10:52:00,105.075,105.125,105.075,105.075,55100000.0
2008-07-04 10:53:00,105.075,105.105,105.07,105.1,186100000.0
2008-07-04 10:54:00,105.1,105.12,105.08,105.08,100800000.0
2008-07-04 10:55:00,105.08,105.085,105.075,105.08,45800000.0
2008-07-04 10:56:00,105.08,105.08,105.07,105.08,23000000.0
2008-07-04 10:57:00,105.085,105.12,105.085,105.11,58300000.0
2008-07-04 10:58:00,105.11,105.12,105.09,105.1,91700000.0
2008-07-04 10:59:00,105.1,105.11,105.1,105.1,34800000.0
2008-07-04 11:00:00,105.1,105.11,105.1,105.11,38500000.0
2008-07-04 11:01:00,105.11,105.11,105.09,105.095,18300000.0
2008-07-04 11:02:00,105.095,105.095,105.07,105.07,21800000.0
2008-07-04 11:03:00,105.065,105.105,105.065,105.08,128800000.0
2008-07-04 11:04:00,105.08,105.09,105.075,105.09,81300000.0
2008-07-04 11:05:00,105.09,105.1,105.09,105.09,35900000.0
2008-07-04 11:06:00,105.09,105.11,105.09,105.11,47500000.0
2008-07-04 11:07:00,105.11,105.16,105.11,105.13,62300000.0
2008-07-04 11:08:00,105.13,105.22,105.13,105.22,78400000.0
2008-07-04 11:09:00,105.23,105.27,105.23,105.27,76100000.0
2008-07-04 11:10:00,105.265,105.28,105.24,105.25,255700000.0
2008-07-04 11:11:00,105.25,105.255,105.235,105.25,190200000.0
2008-07-04 11:12:00,105.245,105.29,105.245,105.265,240900000.0
2008-07-04 11:13:00,105.265,105.28,105.25,105.275,161500000.0
2008-07-04 11:14:00,105.28,105.3,105.265,105.27,157300000.0
2008-07-04 11:15:00,105.26,105.275,105.25,105.25,70200000.0
2008-07-04 11:16:00,105.25,105.26,105.2,105.205,173500000.0
2008-07-04 11:17:00,105.205,105.21,105.2,105.2,72600000.0
2008-07-04 11:18:00,105.2,105.21,105.2,105.2,31900000.0
2008-07-04 11:19:00,105.21,105.21,105.2,105.2,25300000.0
2008-07-04 11:20:00,105.2,105.22,105.2,105.21,15400000.0
2008-07-04 11:21:00,105.21,105.21,105.19,105.19,22000000.0
2008-07-04 11:22:00,105.19,105.19,105.15,105.15,38300000.0
2008-07-04 11:23:00,105.15,105.19,105.15,105.19,44500000.0
2008-07-04 11:24:00,105.18,105.19,105.165,105.18,71200000.0
2008-07-04 11:25:00,105.18,105.19,105.17,105.17,61600000.0
2008-07-04 11:26:00,105.17,105.17,105.135,105.15,115300000.0
2008-07-04 11:27:00,105.15,105.16,105.14,105.15,20300000.0
2008-07-04 11:28:00,105.15,105.16,105.14,105.16,46600000.0
2008-07-04 11:29:00,105.16,105.205,105.16,105.19,136300000.0
2008-07-04 11:30:00,105.19,105.19,105.18,105.19,37400000.0
2008-07-04 11:31:00,105.19,105.2,105.16,105.19,55000000.0
2008-07-04 11:32:00,105.19,105.2,105.18,105.19,38300000.0
2008-07-04 11:33:00,105.2,105.21,105.19,105.21,23600000.0
2008-07-04 11:34:00,105.2,105.21,105.2,105.21,22000000.0
2008-07-04 11:35:00,105.2,105.2,105.2,105.2,2900000.0
2008-07-04 11:36:00,105.2,105.2,105.18,105.18,9900000.0
2008-07-04 11:37:00,105.18,105.18,105.17,105.18,23800000.0
2008-07-04 11:38:00,105.18,105.18,105.16,105.16,23000000.0
2008-07-04 11:40:00,105.16,105.16,105.13,105.13,24700000.0
2008-07-04 11:41:00,105.13,105.14,105.1,105.13,77000000.0
2008-07-04 11:42:00,105.12,105.13,105.12,105.13,25400000.0
2008-07-04 11:43:00,105.12,105.15,105.1,105.1,91100000.0
2008-07-04 11:44:00,105.1,105.14,105.1,105.13,41000000.0
2008-07-04 11:45:00,105.13,105.135,105.1,105.13,149300000.0
2008-07-04 11:46:00,105.13,105.13,105.11,105.12,55800000.0
2008-07-04 11:47:00,105.12,105.15,105.12,105.13,91000000.0
2008-07-04 11:48:00,105.13,105.13,105.085,105.09,112800000.0
2008-07-04 11:49:00,105.095,105.13,105.085,105.125,120800000.0
2008-07-04 11:50:00,105.125,105.155,105.12,105.155,106400000.0
2008-07-04 11:51:00,105.15,105.16,105.13,105.13,49200000.0
2008-07-04 11:52:00,105.13,105.16,105.12,105.15,44600000.0
2008-07-04 11:53:00,105.16,105.16,105.15,105.16,13500000.0
2008-07-04 11:54:00,105.17,105.17,105.15,105.16,33200000.0
2008-07-04 11:55:00,105.15,105.18,105.15,105.18,87200000.0
2008-07-04 11:56:00,105.19,105.19,105.15,105.18,69500000.0
2008-07-04 11:57:00,105.18,105.18,105.17,105.17,59800000.0
2008-07-04 11:58:00,105.18,105.18,105.17,105.18,56200000.0
2008-07-04 11:59:00,105.17,105.18,105.16,105.16,21100000.0
2008-07-04 12:00:00,105.16,105.2,105.16,105.18,94200000.0
2008-07-04 12:01:00,105.18,105.18,105.155,105.17,126400000.0
2008-07-04 12:02:00,105.16,105.16,105.15,105.15,87700000.0
2008-07-04 12:03:00,105.15,105.15,105.13,105.14,179900000.0
2008-07-04 12:04:00,105.13,105.135,105.1,105.11,140800000.0
2008-07-04 12:05:00,105.11,105.12,105.095,105.11,91300000.0
2008-07-04 12:06:00,105.11,105.12,105.1,105.115,57400000.0
2008-07-04 12:07:00,105.115,105.115,105.105,105.105,57800000.0
2008-07-04 12:08:00,105.105,105.115,105.09,105.09,116600000.0
2008-07-04 12:09:00,105.09,105.09,105.09,105.09,13900000.0
2008-07-04 12:10:00,105.09,105.115,105.09,105.11,95300000.0
2008-07-04 12:11:00,105.11,105.12,105.095,105.095,38200000.0
2008-07-04 12:12:00,105.09,105.1,105.08,105.09,89500000.0
2008-07-04 12:13:00,105.09,105.095,105.075,105.095,76200000.0
2008-07-04 12:14:00,105.09,105.095,105.08,105.095,153000000.0
2008-07-04 12:15:00,105.095,105.1,105.08,105.08,123100000.0
2008-07-04 12:16:00,105.08,105.1,105.08,105.1,208300000.0
2008-07-04 12:17:00,105.1,105.12,105.09,105.1,68200000.0
2008-07-04 12:18:00,105.1,105.11,105.07,105.07,63900000.0
2008-07-04 12:19:00,105.07,105.08,105.06,105.07,54900000.0
2008-07-04 12:20:00,105.08,105.09,105.08,105.08,5000000.0
2008-07-04 12:21:00,105.07,105.07,105.07,105.07,6700000.0
2008-07-04 12:23:00,105.08,105.09,105.08,105.09,7000000.0
2008-07-04 12:24:00,105.1,105.1,105.07,105.08,21300000.0
2008-07-04 12:25:00,105.08,105.09,105.08,105.09,22100000.0
2008-07-04 12:26:00,105.1,105.11,105.1,105.11,7000000.0
2008-07-04 12:27:00,105.12,105.12,105.08,105.08,36800000.0
2008-07-04 12:28:00,105.08,105.09,105.08,105.09,10100000.0
2008-07-04 12:29:00,105.09,105.09,105.09,105.09,8200000.0
2008-07-04 12:30:00,105.09,105.09,105.09,105.09,2900000.0
2008-07-04 12:31:00,105.09,105.09,105.08,105.08,74600000.0
2008-07-04 12:32:00,105.08,105.08,105.07,105.07,7000000.0
2008-07-04 12:33:00,105.07,105.07,105.07,105.07,5000000.0
2008-07-04 12:34:00,105.07,105.08,105.07,105.07,17900000.0
2008-07-04 12:35:00,105.07,105.09,105.06,105.08,32300000.0
2008-07-04 12:36:00,105.08,105.09,105.07,105.08,29500000.0
2008-07-04 12:37:00,105.07,105.08,105.05,105.055,58300000.0
2008-07-04 12:38:00,105.05,105.07,105.02,105.02,69400000.0
2008-07-04 12:39:00,105.02,105.05,105.01,105.05,70800000.0
2008-07-04 12:40:00,105.05,105.05,105.03,105.035,60300000.0
2008-07-04 12:41:00,105.035,105.06,105.02,105.035,58300000.0
2008-07-04 12:42:00,105.04,105.065,105.03,105.035,111500000.0
2008-07-04 12:43:00,105.035,105.07,105.035,105.035,59400000.0
2008-07-04 12:44:00,105.035,105.04,105.025,105.025,160799998.0
2008-07-04 12:45:00,105.025,105.025,104.975,104.975,166500000.0
2008-07-04 12:46:00,104.98,105.0,104.98,105.0,57000000.0
2008-07-04 12:47:00,105.0,105.0,105.0,105.0,29800000.0
2008-07-04 12:48:00,105.0,105.005,104.995,104.995,39300000.0
2008-07-04 12:49:00,104.995,104.995,104.96,104.96,98700000.0
2008-07-04 12:50:00,104.965,104.99,104.965,104.99,44300000.0
2008-07-04 12:51:00,104.98,104.99,104.97,104.97,125000000.0
2008-07-04 12:52:00,104.975,104.995,104.975,104.995,17400000.0
2008-07-04 12:53:00,104.99,104.99,104.97,104.97,60800000.0
2008-07-04 12:54:00,104.97,104.97,104.94,104.95,69600000.0
2008-07-04 12:55:00,104.95,104.95,104.935,104.94,62300000.0
2008-07-04 12:56:00,104.94,104.96,104.91,104.92,78000000.0
2008-07-04 12:57:00,104.92,104.92,104.91,104.91,21700000.0
2008-07-04 12:58:00,104.91,104.91,104.87,104.89,104200000.0
2008-07-04 12:59:00,104.89,104.93,104.88,104.92,108300000.0
2008-07-04 13:00:00,104.93,104.97,104.93,104.94,48800000.0
2008-07-04 13:01:00,104.94,104.99,104.94,104.965,108200000.0
2008-07-04 13:02:00,104.97,105.0,104.94,104.94,113300000.0
2008-07-04 13:03:00,104.93,104.93,104.92,104.93,30400000.0
2008-07-04 13:04:00,104.93,104.94,104.93,104.93,8400000.0
2008-07-04 13:05:00,104.93,104.94,104.91,104.93,62000000.0
2008-07-04 13:06:00,104.93,104.94,104.92,104.93,76500000.0
2008-07-04 13:07:00,104.93,104.95,104.93,104.95,39000000.0
2008-07-04 13:08:00,104.95,104.96,104.935,104.935,66700000.0
2008-07-04 13:09:00,104.935,104.935,104.915,104.925,118400000.0
2008-07-04 13:10:00,104.925,104.925,104.91,104.915,79800000.0
2008-07-04 13:11:00,104.92,104.95,104.92,104.95,38600000.0
2008-07-04 13:12:00,104.94,104.94,104.915,104.92,71600000.0
2008-07-04 13:13:00,104.92,104.93,104.91,104.91,217200000.0
2008-07-04 13:14:00,104.91,104.93,104.91,104.915,135800000.0
2008-07-04 13:15:00,104.92,104.93,104.92,104.92,127200000.0
2008-07-04 13:16:00,104.92,104.93,104.92,104.925,63600000.0
2008-07-04 13:17:00,104.925,104.925,104.92,104.925,30600000.0
2008-07-04 13:18:00,104.925,104.965,104.92,104.965,160800000.0
2008-07-04 13:19:00,104.965,104.98,104.935,104.98,193600000.0
2008-07-04 13:20:00,104.985,104.985,104.94,104.97,192000000.0
2008-07-04 13:21:00,104.97,105.01,104.95,104.955,193700000.0
2008-07-04 13:22:00,104.955,104.965,104.92,104.95,322300000.0
2008-07-04 13:23:00,104.945,104.965,104.935,104.935,228500000.0
2008-07-04 13:24:00,104.935,104.955,104.93,104.945,135600000.0
2008-07-04 13:25:00,104.945,104.96,104.94,104.95,91700000.0
2008-07-04 13:26:00,104.94,104.95,104.925,104.935,168400000.0
2008-07-04 13:27:00,104.935,104.94,104.925,104.93,125500000.0
2008-07-04 13:28:00,104.93,104.935,104.92,104.93,54400000.0
2008-07-04 13:29:00,104.93,104.935,104.925,104.93,66700000.0
2008-07-04 13:30:00,104.93,104.94,104.92,104.935,106400000.0
2008-07-04 13:31:00,104.935,104.94,104.93,104.93,38400000.0
2008-07-04 13:32:00,104.93,104.945,104.93,104.94,37900000.0
2008-07-04 13:33:00,104.935,104.935,104.935,104.935,7400000.0
2008-07-04 13:34:00,104.935,104.935,104.935,104.935,7400000.0
2008-07-04 13:35:00,104.94,104.95,104.94,104.94,12100000.0
2008-07-04 13:36:00,104.95,104.95,104.94,104.95,21900000.0
2008-07-04 13:37:00,104.95,104.95,104.95,104.95,4800000.0
2008-07-04 13:38:00,104.955,104.96,104.955,104.96,34500000.0
2008-07-04 13:39:00,104.96,104.965,104.955,104.96,78000000.0
2008-07-04 13:40:00,104.965,104.965,104.95,104.95,107700000.0
2008-07-04 13:41:00,104.95,104.96,104.95,104.95,38800000.0
2008-07-04 13:42:00,104.95,104.96,104.94,104.94,126700000.0
2008-07-04 13:43:00,104.94,104.94,104.94,104.94,7000000.0
2008-07-04 13:44:00,104.94,104.94,104.92,104.925,76900000.0
2008-07-04 13:45:00,104.925,104.935,104.92,104.935,189600000.0
2008-07-04 13:46:00,104.935,104.94,104.92,104.92,76000000.0
2008-07-04 13:47:00,104.925,104.935,104.92,104.925,125800000.0
2008-07-04 13:48:00,104.93,104.94,104.92,104.92,144400000.0
2008-07-04 13:49:00,104.93,104.94,104.92,104.92,44400000.0
2008-07-04 13:50:00,104.92,104.94,104.92,104.93,21900000.0
2008-07-04 13:51:00,104.93,104.955,104.92,104.955,108900000.0
2008-07-04 13:52:00,104.955,104.955,104.93,104.94,44300000.0
2008-07-04 13:53:00,104.94,104.94,104.925,104.935,41600000.0
2008-07-04 13:54:00,104.94,105.0,104.94,104.99,193200000.0
2008-07-04 13:55:00,105.01,105.035,104.995,105.03,119400000.0
2008-07-04 13:56:00,105.03,105.06,105.03,105.06,18400000.0
2008-07-04 13:57:00,105.06,105.08,105.06,105.08,82400000.0
2008-07-04 13:58:00,105.075,105.08,105.07,105.08,73600000.0
2008-07-04 13:59:00,105.08,105.11,105.08,105.1,140900000.0
2008-07-04 14:00:00,105.11,105.11,105.1,105.1,45800000.0
2008-07-04 14:01:00,105.1,105.15,105.1,105.14,77700000.0
2008-07-04 14:02:00,105.13,105.15,105.1,105.11,251100000.0
2008-07-04 14:03:00,105.11,105.13,105.11,105.125,144700000.0
2008-07-04 14:04:00,105.13,105.16,105.13,105.14,246100000.0
2008-07-04 14:05:00,105.145,105.145,105.03,105.05,295200000.0
2008-07-04 14:06:00,105.05,105.065,105.05,105.06,149700000.0
2008-07-04 14:07:00,105.06,105.06,105.045,105.045,36400000.0
2008-07-04 14:08:00,105.05,105.09,105.05,105.075,176200000.0
2008-07-04 14:09:00,105.075,105.075,105.055,105.065,144000000.0
2008-07-04 14:10:00,105.065,105.065,105.03,105.03,108400000.0
2008-07-04 14:11:00,105.03,105.03,105.02,105.02,11400000.0
2008-07-04 14:12:00,105.025,105.04,104.98,104.98,100200000.0
2008-07-04 14:13:00,104.98,105.0,104.97,104.97,82400000.0
2008-07-04 14:14:00,104.97,104.995,104.97,104.99,278000000.0
2008-07-04 14:15:00,104.99,104.995,104.95,104.96,194900000.0
2008-07-04 14:16:00,104.955,104.96,104.935,104.96,109100000.0
2008-07-04 14:17:00,104.955,105.01,104.955,105.01,244100000.0
2008-07-04 14:18:00,105.005,105.01,104.995,105.0,121900000.0
2008-07-04 14:19:00,105.005,105.025,105.0,105.02,189400000.0
2008-07-04 14:20:00,105.03,105.05,105.02,105.03,37100000.0
2008-07-04 14:21:00,105.04,105.04,105.0,105.0,62500000.0
2008-07-04 14:22:00,105.0,105.005,104.96,104.97,84000000.0
2008-07-04 14:23:00,104.965,104.99,104.96,104.98,43000000.0
2008-07-04 14:24:00,104.98,104.99,104.98,104.98,19000000.0
2008-07-04 14:25:00,104.98,104.98,104.93,104.94,232600001.0
2008-07-04 14:26:00,104.95,104.95,104.92,104.925,91500000.0
2008-07-04 14:27:00,104.92,104.93,104.915,104.925,82500000.0
2008-07-04 14:28:00,104.93,104.94,104.91,104.91,74000000.0
2008-07-04 14:29:00,104.91,104.91,104.825,104.87,154500000.0
2008-07-04 14:30:00,104.87,104.905,104.87,104.88,131400000.0
2008-07-04 14:31:00,104.88,104.92,104.87,104.91,312500000.0
2008-07-04 14:32:00,104.91,104.92,104.91,104.91,180100000.0
2008-07-04 14:33:00,104.91,104.915,104.885,104.885,301600000.0
2008-07-04 14:34:00,104.885,104.895,104.87,104.875,116300000.0
2008-07-04 14:35:00,104.875,104.895,104.875,104.895,131600000.0
2008-07-04 14:36:00,104.895,104.91,104.87,104.875,268400000.0
2008-07-04 14:37:00,104.875,104.895,104.87,104.885,138800000.0
2008-07-04 14:38:00,104.89,104.94,104.88,104.91,200400000.0
2008-07-04 14:39:00,104.91,104.91,104.87,104.87,270600000.0
2008-07-04 14:40:00,104.875,104.89,104.875,104.88,113600000.0
2008-07-04 14:41:00,104.88,104.895,104.88,104.895,49900000.0
2008-07-04 14:42:00,104.91,104.93,104.91,104.93,23700000.0
2008-07-04 14:43:00,104.93,104.935,104.92,104.93,87600000.0
2008-07-04 14:44:00,104.94,104.96,104.92,104.92,75600000.0
2008-07-04 14:45:00,104.92,104.96,104.915,104.94,278100000.0
2008-07-04 14:46:00,104.94,104.95,104.93,104.94,174400000.0
2008-07-04 14:47:00,104.95,104.97,104.935,104.96,149800000.0
2008-07-04 14:48:00,104.965,104.97,104.96,104.97,41100000.0
2008-07-04 14:49:00,104.965,104.97,104.96,104.96,96200000.0
2008-07-04 14:50:00,104.96,104.97,104.94,104.94,37400000.0
2008-07-04 14:51:00,104.95,104.97,104.94,104.96,80600000.0
2008-07-04 14:52:00,104.97,104.98,104.96,104.98,48500000.0
2008-07-04 14:53:00,104.98,105.0,104.97,104.98,45300000.0
2008-07-04 14:54:00,104.98,105.005,104.97,105.0,156100000.0
2008-07-04 14:55:00,104.99,104.99,104.975,104.985,91600000.0
2008-07-04 14:56:00,104.985,104.995,104.98,104.995,51800000.0
2008-07-04 14:57:00,104.99,105.0,104.99,105.0,64500000.0
2008-07-04 14:58:00,105.0,105.0,105.0,105.0,14400000.0
2008-07-04 14:59:00,105.0,105.0,105.0,105.0,9700000.0
2008-07-04 15:00:00,104.995,104.995,104.98,104.98,24000000.0
2008-07-04 15:01:00,104.98,105.0,104.98,104.99,113100000.0
2008-07-04 15:02:00,104.99,104.99,104.985,104.99,24900000.0
2008-07-04 15:03:00,104.995,105.01,104.985,104.99,93900000.0
2008-07-04 15:04:00,104.99,105.0,104.99,104.995,104700000.0
2008-07-04 15:05:00,105.0,105.0,104.98,104.99,140800000.0
2008-07-04 15:06:00,104.99,105.01,104.99,105.0,170500000.0
2008-07-04 15:07:00,105.005,105.02,104.99,105.0,221700000.0
2008-07-04 15:08:00,105.01,105.015,104.99,104.995,191500000.0
2008-07-04 15:09:00,105.0,105.005,104.98,104.98,151900000.0
2008-07-04 15:10:00,104.985,104.995,104.945,104.95,198500000.0
2008-07-04 15:11:00,104.95,104.965,104.945,104.945,86200000.0
2008-07-04 15:12:00,104.945,104.945,104.925,104.925,15600000.0
2008-07-04 15:13:00,104.92,104.94,104.92,104.94,98600000.0
2008-07-04 15:14:00,104.94,104.95,104.93,104.93,89900000.0
2008-07-04 15:15:00,104.93,104.95,104.93,104.95,69900000.0
2008-07-04 15:16:00,104.955,104.97,104.95,104.96,54300000.0
2008-07-04 15:17:00,104.96,104.995,104.95,104.99,128200000.0
2008-07-04 15:18:00,104.99,105.0,104.97,104.98,105200000.0
2008-07-04 15:19:00,104.99,104.99,104.98,104.98,14400000.0
2008-07-04 15:20:00,104.98,104.985,104.98,104.98,42500000.0
2008-07-04 15:21:00,104.98,104.99,104.98,104.99,49000000.0
2008-07-04 15:22:00,104.985,104.99,104.97,104.98,83700000.0
2008-07-04 15:23:00,104.98,104.995,104.98,104.99,123200000.0
2008-07-04 15:24:00,104.995,105.01,104.995,105.01,9600000.0
2008-07-04 15:25:00,105.01,105.01,104.99,104.995,28800000.0
2008-07-04 15:26:00,104.985,105.01,104.985,105.005,96000000.0
2008-07-04 15:27:00,105.005,105.005,104.98,104.985,86200000.0
2008-07-04 15:28:00,104.99,104.99,104.975,104.98,52600000.0
2008-07-04 15:29:00,104.98,104.985,104.97,104.985,116500000.0
2008-07-04 15:30:00,104.99,104.995,104.97,104.97,192600000.0
2008-07-04 15:31:00,104.97,104.97,104.94,104.94,99900000.0
2008-07-04 15:32:00,104.945,104.98,104.93,104.955,101700000.0
2008-07-04 15:33:00,104.955,104.98,104.93,104.98,132300000.0
2008-07-04 15:34:00,104.97,104.98,104.965,104.98,47500000.0
2008-07-04 15:35:00,104.99,104.995,104.975,104.99,136200000.0
2008-07-04 15:36:00,104.99,105.0,104.965,104.965,102400000.0
2008-07-04 15:37:00,104.965,104.99,104.965,104.985,88000000.0
2008-07-04 15:38:00,104.985,104.985,104.94,104.945,139500000.0
2008-07-04 15:39:00,104.95,104.96,104.95,104.96,64100000.0
2008-07-04 15:40:00,104.97,104.99,104.96,104.99,135300000.0
2008-07-04 15:41:00,104.99,105.0,104.99,104.99,48000000.0
2008-07-04 15:42:00,105.0,105.0,104.985,104.985,48800000.0
2008-07-04 15:43:00,104.98,104.98,104.98,104.98,12700000.0
2008-07-04 15:44:00,104.975,104.98,104.97,104.97,14400000.0
2008-07-04 15:45:00,104.96,104.98,104.96,104.97,61600000.0
2008-07-04 15:46:00,104.97,104.98,104.97,104.98,9700000.0
2008-07-04 15:47:00,104.98,104.98,104.97,104.975,34600000.0
2008-07-04 15:48:00,104.97,104.985,104.965,104.965,172900000.0
2008-07-04 15:49:00,104.965,104.965,104.965,104.965,3200000.0
2008-07-04 15:50:00,104.96,104.97,104.96,104.96,45200000.0
2008-07-04 15:51:00,104.97,104.97,104.94,104.95,27200000.0
2008-07-04 15:52:00,104.95,104.97,104.95,104.95,67300000.0
2008-07-04 15:53:00,104.95,104.95,104.93,104.94,30000000.0
2008-07-04 15:54:00,104.94,104.97,104.94,104.96,99600000.0
2008-07-04 15:55:00,104.96,104.98,104.935,104.935,24800000.0
2008-07-04 15:56:00,104.93,104.93,104.91,104.92,16200000.0
2008-07-04 15:57:00,104.92,104.92,104.885,104.89,205500000.0
2008-07-04 15:58:00,104.89,104.9,104.87,104.87,41100000.0
2008-07-04 15:59:00,104.87,104.87,104.75,104.77,201000000.0
2008-07-04 16:00:00,104.77,104.96,104.72,104.9,270100002.0
2008-07-04 16:01:00,104.91,104.94,104.9,104.93,80300000.0
2008-07-04 16:02:00,104.92,104.95,104.92,104.93,56000000.0
2008-07-04 16:03:00,104.925,104.93,104.89,104.9,84500000.0
2008-07-04 16:04:00,104.9,104.92,104.89,104.9,63000000.0
2008-07-04 16:05:00,104.9,104.92,104.9,104.91,26500000.0
2008-07-04 16:06:00,104.91,104.93,104.91,104.92,103000000.0
2008-07-04 16:07:00,104.92,104.92,104.895,104.91,178300000.0
2008-07-04 16:08:00,104.905,104.92,104.89,104.92,181100000.0
2008-07-04 16:09:00,104.92,104.93,104.9,104.9,64400000.0
2008-07-04 16:10:00,104.9,104.9,104.855,104.87,86100000.0
2008-07-04 16:11:00,104.87,104.87,104.79,104.81,228700000.0
2008-07-04 16:12:00,104.815,104.815,104.795,104.8,151200000.0
2008-07-04 16:13:00,104.8,104.8,104.76,104.795,181500000.0
2008-07-04 16:14:00,104.795,104.89,104.78,104.845,360000000.0
2008-07-04 16:15:00,104.85,104.855,104.84,104.85,84600000.0
2008-07-04 16:16:00,104.85,104.875,104.835,104.875,178900000.0
2008-07-04 16:17:00,104.875,104.91,104.86,104.87,87300000.0
2008-07-04 16:18:00,104.875,104.91,104.87,104.885,128300000.0
2008-07-04 16:19:00,104.89,104.9,104.88,104.89,68900000.0
2008-07-04 16:20:00,104.89,104.895,104.89,104.89,21000000.0
2008-07-04 16:21:00,104.89,104.89,104.86,104.88,116600000.0
2008-07-04 16:22:00,104.88,104.88,104.84,104.85,285500000.0
2008-07-04 16:23:00,104.855,104.855,104.84,104.85,72400000.0
2008-07-04 16:24:00,104.84,104.87,104.84,104.87,57800000.0
2008-07-04 16:25:00,104.86,104.88,104.855,104.87,131300000.0
2008-07-04 16:26:00,104.875,104.89,104.87,104.87,32800000.0
2008-07-04 16:27:00,104.87,104.88,104.86,104.88,48100000.0
2008-07-04 16:28:00,104.88,104.88,104.845,104.86,60300000.0
2008-07-04 16:29:00,104.86,104.86,104.86,104.86,37200000.0
2008-07-04 16:30:00,104.86,104.88,104.86,104.865,96400000.0
2008-07-04 16:31:00,104.865,104.88,104.86,104.875,72500000.0
2008-07-04 16:32:00,104.875,104.875,104.87,104.87,27700000.0
2008-07-04 16:33:00,104.87,104.87,104.87,104.87,15300000.0
2008-07-04 16:34:00,104.87,104.91,104.87,104.9,46000000.0
2008-07-04 16:35:00,104.9,104.9,104.88,104.89,134400000.0
2008-07-04 16:36:00,104.89,104.92,104.89,104.905,42400000.0
2008-07-04 16:37:00,104.905,104.94,104.895,104.915,229800000.0
2008-07-04 16:38:00,104.915,104.94,104.91,104.92,101600000.0
2008-07-04 16:39:00,104.925,104.93,104.91,104.91,62400000.0
2008-07-04 16:40:00,104.91,104.915,104.91,104.91,21200000.0
2008-07-04 16:41:00,104.905,104.91,104.9,104.9,26100000.0
2008-07-04 16:42:00,104.9,104.91,104.9,104.9,32700000.0
2008-07-04 16:43:00,104.9,104.9,104.88,104.895,67200000.0
2008-07-04 16:44:00,104.9,104.91,104.895,104.895,63400000.0
2008-07-04 16:45:00,104.9,104.9,104.9,104.9,7700000.0
2008-07-04 16:46:00,104.91,104.91,104.89,104.9,115700000.0
2008-07-04 16:47:00,104.9,104.925,104.9,104.91,156800000.0
2008-07-04 16:48:00,104.91,104.95,104.91,104.95,190300000.0
2008-07-04 16:49:00,104.95,104.97,104.93,104.97,78300000.0
2008-07-04 16:50:00,104.96,104.98,104.96,104.97,114300000.0
2008-07-04 16:51:00,104.975,105.01,104.975,105.0,72300000.0
2008-07-04 16:52:00,105.0,105.0,104.96,104.97,84200000.0
2008-07-04 16:53:00,104.97,104.98,104.97,104.97,96200000.0
2008-07-04 16:54:00,104.975,105.0,104.955,104.955,132100000.0
2008-07-04 16:55:00,104.965,104.965,104.95,104.95,43300000.0
2008-07-04 16:56:00,104.96,104.96,104.93,104.94,68200000.0
2008-07-04 16:57:00,104.935,104.935,104.915,104.93,128500000.0
2008-07-04 16:58:00,104.925,104.97,104.925,104.935,170700000.0
2008-07-04 16:59:00,104.94,105.03,104.9,104.99,218500000.0
2008-07-04 17:00:00,104.98,105.045,104.97,104.985,184700000.0
2008-07-04 17:01:00,104.985,105.005,104.97,104.99,106600000.0
2008-07-04 17:02:00,104.99,105.0,104.97,104.99,262800000.0
2008-07-04 17:03:00,104.995,105.005,104.975,104.995,283700000.0
2008-07-04 17:04:00,104.995,104.995,104.965,104.97,51600000.0
2008-07-04 17:05:00,104.97,104.97,104.955,104.96,84100000.0
2008-07-04 17:06:00,104.95,104.965,104.95,104.96,48400000.0
2008-07-04 17:07:00,104.965,104.98,104.95,104.95,63700000.0
2008-07-04 17:08:00,104.95,104.975,104.95,104.97,83200000.0
2008-07-04 17:09:00,104.97,104.975,104.96,104.97,28500000.0
2008-07-04 17:10:00,104.97,104.975,104.97,104.975,5000000.0
2008-07-04 17:11:00,104.975,104.975,104.965,104.97,14100000.0
2008-07-04 17:12:00,104.96,104.965,104.955,104.965,12500000.0
2008-07-04 17:13:00,104.965,104.975,104.965,104.975,18800000.0
2008-07-04 17:14:00,104.99,104.99,104.97,104.97,9000000.0
2008-07-04 17:15:00,104.975,104.975,104.97,104.97,16200000.0
2008-07-04 17:16:00,104.975,104.995,104.965,104.995,34800000.0
2008-07-04 17:17:00,104.98,104.985,104.98,104.98,19700000.0
2008-07-04 17:18:00,104.98,104.99,104.98,104.99,49500000.0
2008-07-04 17:19:00,104.99,105.01,104.985,105.01,106500001.0
2008-07-04 17:20:00,105.01,105.01,105.0,105.005,60900000.0
2008-07-04 17:21:00,105.0,105.02,105.0,105.01,15400000.0
2008-07-04 17:22:00,105.01,105.04,105.01,105.01,173400000.0
2008-07-04 17:23:00,105.01,105.04,105.01,105.04,248200000.0
2008-07-04 17:24:00,105.04,105.045,105.03,105.035,99600000.0
2008-07-04 17:25:00,105.03,105.05,105.02,105.05,196600000.0
2008-07-04 17:26:00,105.05,105.07,105.05,105.07,68900000.0
2008-07-04 17:27:00,105.07,105.095,105.07,105.085,124100000.0
2008-07-04 17:28:00,105.08,105.09,105.075,105.09,68100000.0
2008-07-04 17:29:00,105.09,105.095,105.08,105.08,66300000.0
2008-07-04 17:30:00,105.08,105.09,105.08,105.09,24900000.0
2008-07-04 17:31:00,105.09,105.11,105.09,105.11,55100000.0
2008-07-04 17:32:00,105.11,105.11,105.1,105.1,4000000.0
2008-07-04 17:33:00,105.1,105.1,105.09,105.09,11500000.0
2008-07-04 17:34:00,105.095,105.11,105.09,105.09,107200000.0
2008-07-04 17:35:00,105.09,105.105,105.085,105.085,39400000.0
2008-07-04 17:36:00,105.085,105.085,105.045,105.055,90000000.0
2008-07-04 17:37:00,105.06,105.08,105.055,105.08,110700000.0
2008-07-04 17:38:00,105.075,105.085,105.05,105.06,70700000.0
2008-07-04 17:39:00,105.08,105.125,105.08,105.12,95100000.0
2008-07-04 17:40:00,105.12,105.135,105.095,105.105,99200000.0
2008-07-04 17:41:00,105.11,105.11,105.095,105.1,98700000.0
2008-07-04 17:42:00,105.1,105.11,105.095,105.095,76800000.0
2008-07-04 17:43:00,105.095,105.095,105.065,105.075,110400000.0
2008-07-04 17:44:00,105.08,105.08,105.05,105.05,112600000.0
2008-07-04 17:45:00,105.055,105.06,105.03,105.035,129900000.0
2008-07-04 17:46:00,105.035,105.04,105.03,105.03,116800000.0
2008-07-04 17:47:00,105.035,105.04,105.03,105.04,64200000.0
2008-07-04 17:48:00,105.03,105.05,105.03,105.035,86300000.0
2008-07-04 17:49:00,105.035,105.035,105.005,105.02,86100000.0
2008-07-04 17:50:00,105.02,105.035,105.02,105.035,16200000.0
2008-07-04 17:51:00,105.035,105.045,105.025,105.03,60200000.0
2008-07-04 17:52:00,105.03,105.08,105.03,105.07,49400000.0
2008-07-04 17:53:00,105.07,105.075,105.055,105.055,44100000.0
2008-07-04 17:54:00,105.055,105.065,105.045,105.065,256200000.0
2008-07-04 17:55:00,105.06,105.065,105.025,105.045,60000000.0
2008-07-04 17:56:00,105.045,105.065,105.045,105.045,87400000.0
2008-07-04 17:57:00,105.045,105.05,105.03,105.045,81700000.0
2008-07-04 17:58:00,105.05,105.05,105.05,105.05,4800000.0
2008-07-04 17:59:00,105.05,105.07,105.03,105.03,194700000.0
2008-07-04 18:00:00,105.03,105.06,105.005,105.05,385700000.0
2008-07-04 18:01:00,105.05,105.05,105.02,105.02,24900000.0
2008-07-04 18:02:00,105.02,105.03,105.02,105.03,26300000.0
2008-07-04 18:03:00,105.03,105.03,105.005,105.005,55700000.0
2008-07-04 18:04:00,105.005,105.005,105.005,105.005,3800000.0
2008-07-04 18:05:00,105.005,105.025,105.005,105.02,76700000.0
2008-07-04 18:06:00,105.02,105.025,105.01,105.02,111300000.0
2008-07-04 18:07:00,105.02,105.025,105.005,105.005,88000000.0
2008-07-04 18:08:00,105.005,105.05,105.005,105.03,90400000.0
2008-07-04 18:09:00,105.025,105.03,105.025,105.03,9600000.0
2008-07-04 18:10:00,105.035,105.035,105.03,105.03,25800000.0
2008-07-04 18:11:00,105.035,105.04,105.035,105.04,45400000.0
2008-07-04 18:12:00,105.04,105.045,105.03,105.045,25800000.0
2008-07-04 18:13:00,105.05,105.055,105.045,105.045,33600000.0
2008-07-04 18:14:00,105.045,105.06,105.045,105.055,63900000.0
2008-07-04 18:15:00,105.05,105.05,105.05,105.05,4800000.0
2008-07-04 18:16:00,105.05,105.05,105.05,105.05,14400000.0
2008-07-04 18:17:00,105.05,105.055,105.04,105.04,38400000.0
2008-07-04 18:18:00,105.045,105.045,105.045,105.045,4800000.0
2008-07-04 18:19:00,105.05,105.05,105.035,105.035,40600000.0
2008-07-04 18:20:00,105.035,105.035,104.935,104.945,121600000.0
2008-07-04 18:21:00,104.945,104.96,104.94,104.94,110000000.0
2008-07-04 18:22:00,104.935,104.95,104.86,104.87,247700000.0
2008-07-04 18:23:00,104.87,104.87,104.815,104.82,207600000.0
2008-07-04 18:24:00,104.82,104.845,104.785,104.81,240900000.0
2008-07-04 18:25:00,104.8,104.81,104.72,104.73,187900000.0
2008-07-04 18:26:00,104.73,104.79,104.73,104.73,176100000.0
2008-07-04 18:27:00,104.735,104.735,104.64,104.685,192500000.0
2008-07-04 18:28:00,104.685,104.74,104.685,104.72,97800000.0
2008-07-04 18:29:00,104.72,104.73,104.695,104.695,134100000.0
2008-07-04 18:30:00,104.7,104.7,104.575,104.575,157600000.0
2008-07-04 18:31:00,104.595,104.67,104.53,104.65,235700000.0
2008-07-04 18:32:00,104.655,104.685,104.64,104.685,264000000.0
2008-07-04 18:33:00,104.68,104.76,104.68,104.75,238000000.0
2008-07-04 18:34:00,104.745,104.745,104.7,104.715,79100000.0
2008-07-04 18:35:00,104.715,104.74,104.71,104.735,50100000.0
2008-07-04 18:36:00,104.735,104.735,104.72,104.72,21800000.0
2008-07-04 18:37:00,104.715,104.735,104.715,104.735,62800000.0
2008-07-04 18:38:00,104.735,104.75,104.735,104.75,37500000.0
2008-07-04 18:39:00,104.745,104.755,104.735,104.735,87700000.0
2008-07-04 18:40:00,104.735,104.75,104.735,104.75,35200000.0
2008-07-04 18:41:00,104.75,104.75,104.75,104.75,4400000.0
2008-07-04 18:42:00,104.75,104.77,104.75,104.755,31300000.0
2008-07-04 18:43:00,104.755,104.765,104.75,104.765,29900000.0
2008-07-04 18:44:00,104.765,104.765,104.755,104.755,12200000.0
2008-07-04 18:45:00,104.765,104.77,104.755,104.765,37500000.0
2008-07-04 18:46:00,104.765,104.77,104.75,104.765,120000000.0
2008-07-04 18:47:00,104.755,104.78,104.73,104.775,96600000.0
2008-07-04 18:48:00,104.78,104.815,104.78,104.815,34900000.0
2008-07-04 18:49:00,104.815,104.82,104.805,104.81,42300000.0
2008-07-04 18:50:00,104.805,104.805,104.795,104.795,26200000.0
2008-07-04 18:51:00,104.795,104.84,104.79,104.84,51500000.0
2008-07-04 18:52:00,104.84,104.84,104.835,104.835,19200000.0
2008-07-04 18:53:00,104.83,104.83,104.81,104.82,96100000.0
2008-07-04 18:54:00,104.82,104.82,104.81,104.81,34900000.0
2008-07-04 18:55:00,104.81,104.84,104.81,104.84,53600000.0
2008-07-04 18:56:00,104.845,104.875,104.845,104.85,100300000.0
2008-07-04 18:57:00,104.85,104.88,104.85,104.875,67100000.0
2008-07-04 18:58:00,104.88,104.905,104.835,104.835,106300000.0
2008-07-04 18:59:00,104.845,104.89,104.845,104.88,141600000.0
2008-07-04 19:00:00,104.87,104.91,104.835,104.835,111100000.0
2008-07-04 19:01:00,104.835,104.835,104.73,104.74,100800000.0
2008-07-04 19:02:00,104.745,104.765,104.745,104.76,67200000.0
2008-07-04 19:03:00,104.76,104.77,104.74,104.74,78900000.0
2008-07-04 19:04:00,104.74,104.765,104.74,104.765,62800000.0
2008-07-04 19:05:00,104.765,104.8,104.755,104.79,67200000.0
2008-07-04 19:06:00,104.785,104.79,104.785,104.79,9600000.0
2008-07-04 19:07:00,104.79,104.79,104.75,104.75,28800000.0
2008-07-04 19:09:00,104.74,104.745,104.725,104.725,20500000.0
2008-07-04 19:10:00,104.72,104.72,104.705,104.705,19200000.0
2008-07-04 19:11:00,104.7,104.7,104.7,104.7,4800000.0
2008-07-04 19:12:00,104.71,104.71,104.71,104.71,4800000.0
2008-07-04 19:13:00,104.705,104.71,104.705,104.705,20500000.0
2008-07-04 19:14:00,104.7,104.7,104.695,104.695,9600000.0
2008-07-04 19:15:00,104.7,104.7,104.685,104.685,9600000.0
2008-07-04 19:16:00,104.69,104.69,104.675,104.68,19200000.0
2008-07-04 19:17:00,104.685,104.685,104.685,104.685,4800000.0
2008-07-04 19:18:00,104.68,104.69,104.65,104.655,38400000.0
2008-07-04 19:19:00,104.65,104.65,104.65,104.65,4800000.0
2008-07-04 19:20:00,104.65,104.67,104.64,104.645,36200000.0
2008-07-04 19:21:00,104.645,104.66,104.63,104.63,66300000.0
2008-07-04 19:22:00,104.625,104.645,104.59,104.645,98500000.0
2008-07-04 19:23:00,104.645,104.645,104.645,104.645,9600000.0
2008-07-04 19:24:00,104.65,104.66,104.65,104.65,14400000.0
2008-07-04 19:25:00,104.655,104.665,104.655,104.655,24000000.0
2008-07-04 19:26:00,104.655,104.655,104.655,104.655,4800000.0
2008-07-04 19:27:00,104.65,104.65,104.65,104.65,9600000.0
2008-07-04 19:28:00,104.65,104.65,104.65,104.65,4800000.0
2008-07-04 19:29:00,104.655,104.655,104.655,104.655,4800000.0
2008-07-04 19:30:00,104.66,104.66,104.655,104.66,14400000.0
2008-07-04 19:31:00,104.665,104.7,104.665,104.7,33600000.0
2008-07-04 19:32:00,104.695,104.705,104.695,104.705,24000000.0
2008-07-04 19:33:00,104.71,104.715,104.71,104.715,9600000.0
2008-07-04 19:34:00,104.71,104.72,104.71,104.72,14400000.0
2008-07-04 19:37:00,104.715,104.715,104.715,104.715,4800000.0
2008-07-04 19:38:00,104.72,104.725,104.715,104.715,25300000.0
2008-07-04 19:39:00,104.71,104.72,104.71,104.72,28800000.0
2008-07-04 19:40:00,104.72,104.72,104.71,104.71,30100000.0
2008-07-04 19:41:00,104.705,104.73,104.705,104.73,26600000.0
2008-07-04 19:42:00,104.73,104.74,104.73,104.735,17000000.0
2008-07-04 19:43:00,104.73,104.73,104.69,104.705,63700000.0
2008-07-04 19:45:00,104.7,104.71,104.69,104.695,44500000.0
2008-07-04 19:46:00,104.7,104.745,104.7,104.74,48000000.0
2008-07-04 19:47:00,104.735,104.74,104.71,104.74,25300000.0
2008-07-04 19:49:00,104.73,104.74,104.73,104.74,9600000.0
2008-07-04 19:50:00,104.745,104.745,104.74,104.74,9600000.0
2008-07-04 19:52:00,104.71,104.725,104.71,104.725,10900000.0
2008-07-04 19:54:00,104.705,104.705,104.69,104.69,9600000.0
2008-07-04 19:55:00,104.67,104.695,104.665,104.665,44500000.0
2008-07-04 19:56:00,104.665,104.67,104.63,104.63,30100000.0
2008-07-04 19:57:00,104.62,104.62,104.61,104.61,28800000.0
2008-07-04 19:58:00,104.615,104.62,104.6,104.615,13500000.0
2008-07-04 19:59:00,104.62,104.62,104.61,104.61,9600000.0
2008-07-04 20:00:00,104.62,104.62,104.6,104.615,16100000.0
2008-07-04 20:01:00,104.625,104.74,104.61,104.74,147900000.0
2008-07-04 20:02:00,104.735,104.75,104.675,104.71,128700000.0
2008-07-04 20:03:00,104.705,104.71,104.705,104.705,14400000.0
2008-07-04 20:04:00,104.7,104.7,104.68,104.68,9600000.0
2008-07-04 20:05:00,104.68,104.695,104.68,104.695,15700000.0
2008-07-04 20:06:00,104.69,104.69,104.69,104.69,4800000.0
2008-07-04 20:07:00,104.675,104.69,104.675,104.675,14400000.0
2008-07-04 20:08:00,104.67,104.67,104.67,104.67,4800000.0
2008-07-04 20:09:00,104.685,104.685,104.67,104.67,9600000.0
2008-07-04 20:10:00,104.66,104.66,104.655,104.655,19200000.0
2008-07-04 20:11:00,104.67,104.675,104.615,104.63,90300000.0
2008-07-04 20:12:00,104.64,104.65,104.64,104.645,19200000.0
2008-07-04 20:13:00,104.64,104.645,104.64,104.645,9600000.0
2008-07-04 20:15:00,104.64,104.64,104.63,104.63,9600000.0
2008-07-04 20:16:00,104.625,104.625,104.625,104.625,4800000.0
2008-07-04 20:17:00,104.62,104.67,104.62,104.655,33600000.0
2008-07-04 20:18:00,104.67,104.67,104.67,104.67,4800000.0
2008-07-04 20:20:00,104.665,104.675,104.66,104.675,14400000.0
2008-07-04 20:21:00,104.675,104.675,104.615,104.62,62400000.0
2008-07-04 20:22:00,104.625,104.635,104.62,104.635,38400000.0
2008-07-04 20:23:00,104.64,104.64,104.62,104.63,24000000.0
2008-07-04 20:24:00,104.625,104.645,104.62,104.625,28800000.0
2008-07-04 20:25:00,104.61,104.655,104.605,104.605,38400000.0
2008-07-04 20:26:00,104.6,104.6,104.6,104.6,4800000.0
2008-07-04 20:27:00,104.595,104.595,104.585,104.585,9600000.0
2008-07-04 20:28:00,104.59,104.635,104.585,104.635,14400000.0
2008-07-04 20:29:00,104.65,104.65,104.65,104.65,4800000.0
2008-07-04 20:31:00,104.635,104.635,104.635,104.635,4800000.0
2008-07-04 20:33:00,104.65,104.65,104.635,104.64,24000000.0
2008-07-04 20:34:00,104.645,104.645,104.625,104.625,14400000.0
2008-07-04 20:35:00,104.605,104.66,104.605,104.63,26600000.0
2008-07-04 20:36:00,104.615,104.615,104.615,104.615,4800000.0
2008-07-04 20:37:00,104.62,104.62,104.605,104.62,24000000.0
2008-07-04 20:38:00,104.61,104.615,104.61,104.615,9600000.0
2008-07-04 20:44:00,104.63,104.63,104.61,104.61,4800000.0
2008-07-04 20:45:00,104.62,104.62,104.62,104.62,4800000.0
2008-07-04 20:47:00,104.62,104.62,104.62,104.62,9600000.0
2008-07-04 20:48:00,104.61,104.61,104.61,104.61,9600000.0
2008-07-04 20:49:00,104.6,104.6,104.58,104.58,9600000.0
2008-07-04 20:50:00,104.57,104.595,104.57,104.59,20500000.0
2008-07-04 20:51:00,104.585,104.59,104.585,104.59,9600000.0
2008-07-04 20:53:00,104.6,104.6,104.6,104.6,19200000.0
2008-07-04 20:55:00,104.585,104.6,104.585,104.6,19200000.0
2008-07-04 20:56:00,104.595,104.595,104.595,104.595,4800000.0
2008-07-04 21:01:00,104.605,104.635,104.595,104.595,24000000.0
2008-07-04 21:02:00,104.6,104.6,104.6,104.6,4800000.0
2008-07-04 21:03:00,104.605,104.64,104.605,104.64,9600000.0
2008-07-04 21:04:00,104.63,104.63,104.63,104.63,4800000.0
2008-07-04 21:05:00,104.61,104.63,104.61,104.61,14400000.0
2008-07-04 21:06:00,104.615,104.615,104.61,104.61,9600000.0
2008-07-04 21:07:00,104.6,104.6,104.59,104.59,14400000.0
2008-07-04 21:08:00,104.595,104.595,104.585,104.595,43200000.0
2008-07-04 21:09:00,104.595,104.62,104.58,104.58,52800000.0
2008-07-04 21:10:00,104.585,104.585,104.58,104.585,24000000.0
2008-07-04 21:11:00,104.59,104.59,104.59,104.59,4800000.0
2008-07-04 21:13:00,104.6,104.615,104.6,104.6,19200000.0
2008-07-04 21:14:00,104.615,104.615,104.6,104.6,9600000.0
2008-07-04 21:15:00,104.61,104.61,104.61,104.61,4800000.0
2008-07-04 21:16:00,104.625,104.64,104.625,104.64,28800000.0
2008-07-04 21:17:00,104.645,104.65,104.635,104.635,28800000.0
2008-07-04 21:18:00,104.635,104.635,104.635,104.635,4800000.0
2008-07-04 21:21:00,104.63,104.63,104.63,104.63,4800000.0
2008-07-04 21:23:00,104.625,104.625,104.605,104.62,14400000.0
2008-07-04 21:24:00,104.615,104.615,104.61,104.61,9600000.0
2008-07-04 21:25:00,104.615,104.615,104.615,104.615,4800000.0
2008-07-04 21:27:00,104.6,104.605,104.59,104.6,38400000.0
2008-07-04 21:28:00,104.595,104.595,104.595,104.595,4800000.0
2008-07-04 21:30:00,104.6,104.6,104.595,104.595,9600000.0
2008-07-04 21:31:00,104.605,104.605,104.605,104.605,4800000.0
2008-07-04 21:32:00,104.6,104.6,104.6,104.6,4800000.0
2008-07-04 21:33:00,104.595,104.6,104.595,104.6,9600000.0
2008-07-04 21:34:00,104.595,104.62,104.595,104.62,19200000.0
2008-07-04 21:35:00,104.625,104.625,104.625,104.625,4800000.0
2008-07-04 21:36:00,104.62,104.62,104.62,104.62,4800000.0
2008-07-04 21:37:00,104.625,104.625,104.625,104.625,4800000.0
2008-07-04 21:39:00,104.65,104.65,104.625,104.65,14400000.0
2008-07-04 21:41:00,104.64,104.64,104.64,104.64,4800000.0
2008-07-04 21:42:00,104.645,104.645,104.63,104.63,24000000.0
2008-07-04 21:43:00,104.635,104.635,104.61,104.61,38400000.0
2008-07-04 21:44:00,104.615,104.615,104.615,104.615,4800000.0
2008-07-04 21:45:00,104.62,104.62,104.62,104.62,4800000.0
2008-07-04 21:47:00,104.615,104.615,104.605,104.605,9600000.0
2008-07-04 21:48:00,104.61,104.61,104.61,104.61,4800000.0
2008-07-04 21:49:00,104.625,104.635,104.61,104.635,24000000.0
2008-07-04 21:51:00,104.635,104.66,104.635,104.645,28800000.0
2008-07-04 21:52:00,104.64,104.655,104.625,104.655,14400000.0
2008-07-04 21:53:00,104.65,104.67,104.64,104.65,28800000.0
2008-07-04 21:54:00,104.655,104.655,104.655,104.655,4800000.0
2008-07-04 21:55:00,104.645,104.645,104.645,104.645,4800000.0
2008-07-04 21:56:00,104.66,104.66,104.66,104.66,4800000.0
2008-07-04 21:57:00,104.655,104.655,104.645,104.65,14400000.0
2008-07-04 22:00:00,104.655,104.685,104.655,104.685,19200000.0
2008-07-04 22:01:00,104.68,104.685,104.675,104.685,52800000.0
2008-07-04 22:02:00,104.67,104.69,104.67,104.69,14400000.0
2008-07-04 22:03:00,104.685,104.69,104.685,104.69,5800000.0
2008-07-04 22:04:00,104.72,104.74,104.69,104.735,33600000.0
2008-07-04 22:05:00,104.74,104.8,104.735,104.79,19200000.0
2008-07-04 22:06:00,104.78,104.79,104.735,104.735,38400000.0
2008-07-04 22:07:00,104.74,104.74,104.735,104.74,14400000.0
2008-07-04 22:08:00,104.745,104.815,104.745,104.815,33600000.0
2008-07-04 22:09:00,104.83,104.845,104.83,104.845,9600000.0
2008-07-04 22:10:00,104.84,104.84,104.83,104.83,19200000.0
2008-07-04 22:11:00,104.82,104.84,104.795,104.84,19200000.0
2008-07-04 22:12:00,104.835,104.835,104.82,104.83,14400000.0
2008-07-04 22:14:00,104.835,104.855,104.835,104.855,19200000.0
2008-07-04 22:15:00,104.84,104.865,104.84,104.865,19200000.0
2008-07-04 22:16:00,104.85,104.865,104.85,104.865,28800000.0
2008-07-04 22:17:00,104.865,104.865,104.845,104.845,9600000.0
2008-07-04 22:19:00,104.84,104.845,104.84,104.845,9600000.0
2008-07-04 22:20:00,104.855,104.875,104.855,104.875,14400000.0
2008-07-04 22:21:00,104.87,104.87,104.87,104.87,4800000.0
2008-07-04 22:22:00,104.885,104.885,104.84,104.855,43200000.0
2008-07-04 22:23:00,104.8,104.855,104.8,104.855,15400000.0
2008-07-04 22:24:00,104.85,104.85,104.84,104.85,14400000.0
2008-07-04 22:26:00,104.835,104.835,104.83,104.83,9600000.0
2008-07-04 22:27:00,104.81,104.825,104.8,104.825,14400000.0
2008-07-04 22:28:00,104.845,104.855,104.805,104.83,38400000.0
2008-07-04 22:29:00,104.82,104.82,104.77,104.77,38400000.0
2008-07-04 22:30:00,104.78,104.78,104.775,104.78,14400000.0
2008-07-04 22:31:00,104.755,104.795,104.755,104.78,28800000.0
2008-07-04 22:32:00,104.78,104.78,104.78,104.78,9600000.0
2008-07-04 22:33:00,104.78,104.78,104.78,104.78,9600000.0
2008-07-04 22:34:00,104.78,104.78,104.745,104.745,33600000.0
2008-07-04 22:35:00,104.76,104.76,104.76,104.76,4800000.0
2008-07-04 22:36:00,104.76,104.76,104.76,104.76,4800000.0
2008-07-04 22:37:00,104.76,104.76,104.715,104.74,33600000.0
2008-07-04 22:39:00,104.735,104.735,104.67,104.67,38400000.0
2008-07-04 22:40:00,104.68,104.715,104.57,104.71,69800000.0
2008-07-04 22:41:00,104.705,104.735,104.705,104.715,38400000.0
2008-07-04 22:42:00,104.68,104.725,104.68,104.725,19200000.0
2008-07-04 22:43:00,104.745,104.745,104.745,104.745,4800000.0
2008-07-04 22:44:00,104.75,104.805,104.75,104.795,43200000.0
2008-07-04 22:45:00,104.79,104.81,104.785,104.81,14400000.0
2008-07-04 22:46:00,104.795,104.825,104.79,104.8,38400000.0
2008-07-04 22:47:00,104.79,104.82,104.785,104.82,72000000.0
2008-07-04 22:48:00,104.815,104.83,104.78,104.78,81600000.0
2008-07-04 22:49:00,104.805,104.805,104.765,104.8,67200000.0
2008-07-04 22:50:00,104.805,104.81,104.79,104.81,19200000.0
2008-07-04 22:51:00,104.785,104.785,104.69,104.69,14400000.0
2008-07-04 22:52:00,104.795,104.795,104.795,104.795,4800000.0
2008-07-04 22:54:00,104.78,104.81,104.78,104.79,19200000.0
2008-07-04 22:55:00,104.78,104.795,104.78,104.795,19200000.0
2008-07-04 22:56:00,104.75,104.785,104.75,104.785,9600000.0
2008-07-04 22:57:00,104.795,104.795,104.795,104.795,4800000.0
2008-07-04 22:59:00,104.805,104.805,104.805,104.805,4800000.0
2008-07-06 23:46:00,104.8,104.8,104.77,104.77,21000000.0
2008-07-06 23:47:00,104.77,104.775,104.77,104.775,2000000.0
2008-07-06 23:48:00,104.775,104.8,104.775,104.785,11800000.0
2008-07-06 23:49:00,104.785,104.785,104.77,104.775,9000000.0
2008-07-06 23:50:00,104.775,104.775,104.775,104.775,2000000.0
2008-07-06 23:51:00,104.775,104.775,104.775,104.775,3000000.0
2008-07-06 23:55:00,104.775,104.775,104.745,104.755,7900000.0
2008-07-06 23:56:00,104.745,104.745,104.735,104.735,2000000.0
2008-07-06 23:57:00,104.735,104.765,104.735,104.765,5000000.0
2008-07-06 23:58:00,104.775,104.775,104.75,104.76,11700000.0
2008-07-06 23:59:00,104.745,104.765,104.735,104.745,20700000.0
2008-07-07 00:00:00,104.745,104.77,104.745,104.77,24000000.0
2008-07-07 00:01:00,104.77,104.78,104.76,104.78,34300000.0
2008-07-07 00:02:00,104.78,104.78,104.72,104.73,24300000.0
2008-07-07 00:04:00,104.73,104.73,104.71,104.71,14200000.0
2008-07-07 00:05:00,104.71,104.71,104.69,104.69,10900000.0
2008-07-07 00:06:00,104.69,104.69,104.69,104.69,14300000.0
2008-07-07 00:07:00,104.69,104.7,104.69,104.7,4800000.0
2008-07-07 00:08:00,104.7,104.7,104.695,104.695,3000000.0
2008-07-07 00:09:00,104.695,104.71,104.685,104.71,15000000.0
2008-07-07 00:10:00,104.72,104.72,104.71,104.71,3000000.0
2008-07-07 00:14:00,104.71,104.71,104.71,104.71,4700000.0
2008-07-07 00:15:00,104.71,104.71,104.71,104.71,1900000.0
2008-07-07 00:18:00,104.715,104.715,104.715,104.715,2000000.0
2008-07-07 00:19:00,104.71,104.73,104.7,104.73,9900000.0
2008-07-07 00:20:00,104.72,104.72,104.72,104.72,3000000.0
2008-07-07 00:21:00,104.72,104.72,104.695,104.7,12000000.0
2008-07-07 00:23:00,104.7,104.7,104.69,104.69,13300000.0
2008-07-07 00:25:00,104.69,104.69,104.66,104.66,8000000.0
2008-07-07 00:26:00,104.67,104.67,104.67,104.67,7000000.0
2008-07-07 00:27:00,104.67,104.675,104.67,104.675,6800000.0
2008-07-07 00:28:00,104.685,104.685,104.685,104.685,1000000.0
2008-07-07 00:30:00,104.685,104.685,104.685,104.685,2000000.0
2008-07-07 00:31:00,104.705,104.705,104.705,104.705,8000000.0
2008-07-07 00:33:00,104.705,104.705,104.705,104.705,2000000.0
2008-07-07 00:34:00,104.715,104.73,104.715,104.73,2000000.0
2008-07-07 00:36:00,104.73,104.73,104.73,104.73,2000000.0
2008-07-07 00:37:00,104.72,104.72,104.7,104.7,6900000.0
2008-07-07 00:38:00,104.7,104.7,104.69,104.7,7000000.0
2008-07-07 00:39:00,104.72,104.72,104.71,104.71,12000000.0
2008-07-07 00:40:00,104.71,104.72,104.71,104.72,12000000.0
2008-07-07 00:42:00,104.72,104.72,104.72,104.72,3000000.0
2008-07-07 00:43:00,104.73,104.73,104.73,104.73,1000000.0
2008-07-07 00:45:00,104.73,104.78,104.71,104.775,12000000.0
2008-07-07 00:46:00,104.78,104.79,104.78,104.79,5000000.0
2008-07-07 00:47:00,104.8,104.84,104.8,104.835,18500000.0
2008-07-07 00:48:00,104.835,104.835,104.835,104.835,1000000.0
2008-07-07 00:51:00,104.84,104.84,104.84,104.84,10000000.0
2008-07-07 00:52:00,104.835,104.835,104.78,104.78,10000000.0
2008-07-07 00:53:00,104.77,104.79,104.77,104.77,10800000.0
2008-07-07 00:55:00,104.78,104.78,104.78,104.78,14300000.0
2008-07-07 00:56:00,104.78,104.78,104.725,104.77,20700000.0
2008-07-07 00:57:00,104.77,104.77,104.77,104.77,3800000.0
2008-07-07 00:58:00,104.77,104.77,104.77,104.77,9500000.0
2008-07-07 00:59:00,104.77,104.77,104.77,104.77,1900000.0
2008-07-07 01:00:00,104.77,104.77,104.76,104.765,18100000.0
2008-07-07 01:01:00,104.765,104.775,104.765,104.775,10000000.0
2008-07-07 01:02:00,104.77,104.77,104.765,104.765,2000000.0
2008-07-07 01:08:00,104.76,104.765,104.76,104.765,2000000.0
2008-07-07 01:10:00,104.77,104.795,104.77,104.795,19500000.0
2008-07-07 01:11:00,104.8,104.8,104.8,104.8,2900000.0
2008-07-07 01:12:00,104.805,104.805,104.805,104.805,1000000.0
2008-07-07 01:13:00,104.805,104.805,104.805,104.805,3000000.0
2008-07-07 01:14:00,104.805,104.805,104.795,104.795,8000000.0
2008-07-07 01:15:00,104.8,104.815,104.795,104.795,10700000.0
2008-07-07 01:17:00,104.795,104.795,104.795,104.795,1000000.0
2008-07-07 01:18:00,104.795,104.8,104.785,104.8,23200000.0
2008-07-07 01:19:00,104.8,104.8,104.78,104.79,7700000.0
2008-07-07 01:20:00,104.795,104.795,104.795,104.795,1000000.0
2008-07-07 01:21:00,104.8,104.805,104.8,104.805,2000000.0
2008-07-07 01:22:00,104.805,104.81,104.805,104.81,9900000.0
2008-07-07 01:23:00,104.81,104.81,104.8,104.805,14500000.0
2008-07-07 01:24:00,104.805,104.805,104.805,104.805,2000000.0
2008-07-07 01:25:00,104.78,104.8,104.78,104.795,24400000.0
2008-07-07 01:26:00,104.78,104.78,104.78,104.78,3800000.0
2008-07-07 01:28:00,104.78,104.8,104.78,104.8,11600000.0
2008-07-07 01:30:00,104.8,104.81,104.8,104.81,6700000.0
2008-07-07 01:31:00,104.8,104.81,104.8,104.8,5000000.0
2008-07-07 01:33:00,104.81,104.81,104.8,104.8,9500000.0
2008-07-07 01:34:00,104.8,104.8,104.8,104.8,5700000.0
2008-07-07 01:35:00,104.8,104.8,104.79,104.79,46600000.0
2008-07-07 01:36:00,104.79,104.79,104.78,104.78,60800000.0
2008-07-07 01:37:00,104.79,104.79,104.78,104.79,60100000.0
2008-07-07 01:38:00,104.79,104.79,104.79,104.79,14000000.0
2008-07-07 01:39:00,104.79,104.8,104.775,104.785,31900000.0
2008-07-07 01:40:00,104.785,104.79,104.785,104.79,8600000.0
2008-07-07 01:41:00,104.79,104.79,104.78,104.78,13300000.0
2008-07-07 01:42:00,104.78,104.785,104.775,104.775,23800000.0
2008-07-07 01:43:00,104.78,104.79,104.78,104.79,76300000.0
2008-07-07 01:44:00,104.795,104.81,104.785,104.79,28200000.0
2008-07-07 01:45:00,104.785,104.795,104.78,104.78,10600000.0
2008-07-07 01:46:00,104.78,104.78,104.78,104.78,26200000.0
2008-07-07 01:47:00,104.785,104.85,104.78,104.8,57000000.0
2008-07-07 01:48:00,104.8,104.8,104.78,104.78,11600000.0
2008-07-07 01:49:00,104.78,104.78,104.78,104.78,25800000.0
2008-07-07 01:50:00,104.8,104.81,104.79,104.8,42800000.0
2008-07-07 01:51:00,104.79,104.79,104.77,104.78,91900000.0
2008-07-07 01:52:00,104.78,104.78,104.77,104.78,46700000.0
2008-07-07 01:53:00,104.78,104.78,104.77,104.78,33600000.0
2008-07-07 01:54:00,104.78,104.78,104.78,104.78,34400000.0
2008-07-07 01:55:00,104.78,104.84,104.78,104.84,107100000.0
2008-07-07 01:56:00,104.84,104.84,104.83,104.83,45000000.0
2008-07-07 01:58:00,104.84,104.845,104.835,104.84,43200000.0
2008-07-07 02:00:00,104.84,104.845,104.84,104.84,43200000.0
2008-07-07 02:01:00,104.835,104.84,104.835,104.84,14400000.0
2008-07-07 02:02:00,104.84,104.84,104.81,104.815,196800000.0
2008-07-07 02:03:00,104.815,104.835,104.81,104.83,149600000.0
2008-07-07 02:04:00,104.835,104.855,104.83,104.835,146800000.0
2008-07-07 02:05:00,104.835,104.835,104.805,104.805,180400000.0
2008-07-07 02:06:00,104.805,104.815,104.78,104.78,25900000.0
2008-07-07 02:07:00,104.77,104.795,104.76,104.79,76800000.0
2008-07-07 02:08:00,104.79,104.79,104.77,104.77,62400000.0
2008-07-07 02:09:00,104.77,104.77,104.745,104.77,139200000.0
2008-07-07 02:10:00,104.765,104.775,104.755,104.76,211200000.0
2008-07-07 02:11:00,104.765,104.775,104.76,104.775,57600000.0
2008-07-07 02:12:00,104.765,104.775,104.745,104.755,148800000.0
2008-07-07 02:13:00,104.76,104.76,104.73,104.755,171600001.0
2008-07-07 02:14:00,104.755,104.77,104.75,104.76,97900000.0
2008-07-07 02:15:00,104.76,104.77,104.76,104.76,32700000.0
2008-07-07 02:16:00,104.76,104.76,104.735,104.735,60600000.0
2008-07-07 02:17:00,104.735,104.76,104.725,104.76,90100000.0
2008-07-07 02:18:00,104.76,104.76,104.75,104.76,23700000.0
2008-07-07 02:19:00,104.75,104.77,104.75,104.76,82600000.0
2008-07-07 02:20:00,104.76,104.76,104.73,104.74,207300000.0
2008-07-07 02:21:00,104.735,104.735,104.72,104.73,91700000.0
2008-07-07 02:22:00,104.735,104.735,104.72,104.73,167900000.0
2008-07-07 02:23:00,104.72,104.73,104.72,104.73,22800000.0
2008-07-07 02:24:00,104.73,104.73,104.73,104.73,22800000.0
2008-07-07 02:25:00,104.73,104.735,104.71,104.73,141000001.0
2008-07-07 02:26:00,104.73,104.73,104.71,104.72,57500000.0
2008-07-07 02:27:00,104.72,104.72,104.71,104.715,340700000.0
2008-07-07 02:28:00,104.71,104.715,104.71,104.71,126200000.0
2008-07-07 02:29:00,104.72,104.72,104.71,104.715,82300000.0
2008-07-07 02:30:00,104.71,104.74,104.71,104.73,91300000.0
2008-07-07 02:31:00,104.73,104.73,104.71,104.71,107400000.0
2008-07-07 02:32:00,104.71,104.72,104.71,104.715,77400001.0
2008-07-07 02:33:00,104.71,104.73,104.71,104.73,165900000.0
2008-07-07 02:34:00,104.73,104.77,104.73,104.76,216600000.0
2008-07-07 02:35:00,104.77,104.78,104.77,104.77,19100000.0
2008-07-07 02:36:00,104.77,104.77,104.76,104.76,34700000.0
2008-07-07 02:37:00,104.77,104.78,104.76,104.76,40600000.0
2008-07-07 02:38:00,104.76,104.77,104.76,104.76,22400000.0
2008-07-07 02:39:00,104.76,104.78,104.76,104.78,88400000.0
2008-07-07 02:40:00,104.78,104.79,104.78,104.78,47200000.0
2008-07-07 02:41:00,104.78,104.79,104.775,104.78,36500000.0
2008-07-07 02:42:00,104.785,104.785,104.775,104.78,39300000.0
2008-07-07 02:43:00,104.78,104.78,104.745,104.76,120500000.0
2008-07-07 02:44:00,104.77,104.77,104.76,104.76,18800000.0
2008-07-07 02:45:00,104.755,104.77,104.755,104.76,152600000.0
2008-07-07 02:46:00,104.76,104.76,104.72,104.74,157700000.0
2008-07-07 02:47:00,104.745,104.745,104.73,104.745,168300000.0
2008-07-07 02:48:00,104.735,104.745,104.73,104.745,83100000.0
2008-07-07 02:49:00,104.75,104.77,104.75,104.76,238800000.0
2008-07-07 02:50:00,104.765,104.78,104.765,104.77,99600000.0
2008-07-07 02:51:00,104.78,104.78,104.755,104.77,54500000.0
2008-07-07 02:52:00,104.78,104.78,104.77,104.78,94100000.0
2008-07-07 02:53:00,104.79,104.815,104.78,104.8,136800000.0
2008-07-07 02:54:00,104.8,104.835,104.78,104.825,188300000.0
2008-07-07 02:55:00,104.825,104.87,104.815,104.87,350100001.0
2008-07-07 02:56:00,104.86,104.87,104.855,104.86,64500000.0
2008-07-07 02:57:00,104.86,104.87,104.86,104.86,98100000.0
2008-07-07 02:58:00,104.855,104.87,104.85,104.87,69300000.0
2008-07-07 02:59:00,104.87,104.87,104.835,104.835,83200000.0
2008-07-07 03:00:00,104.835,104.835,104.825,104.825,48000000.0
2008-07-07 03:01:00,104.82,104.825,104.81,104.825,48000000.0
2008-07-07 03:02:00,104.83,104.83,104.825,104.825,9600000.0
2008-07-07 03:03:00,104.82,104.825,104.81,104.815,86400000.0
2008-07-07 03:04:00,104.82,104.82,104.795,104.805,91200000.0
2008-07-07 03:05:00,104.795,104.805,104.795,104.795,57600000.0
2008-07-07 03:06:00,104.8,104.805,104.795,104.805,28800000.0
2008-07-07 03:07:00,104.8,104.805,104.795,104.8,33600000.0
2008-07-07 03:08:00,104.795,104.805,104.795,104.795,76800000.0
2008-07-07 03:09:00,104.8,104.805,104.785,104.785,115200000.0
2008-07-07 03:10:00,104.79,104.795,104.785,104.785,52800000.0
2008-07-07 03:11:00,104.79,104.845,104.79,104.84,68000000.0
2008-07-07 03:12:00,104.84,104.84,104.83,104.84,24100000.0
2008-07-07 03:13:00,104.84,104.86,104.84,104.86,17000000.0
2008-07-07 03:14:00,104.86,104.87,104.86,104.86,13000000.0
2008-07-07 03:15:00,104.86,104.87,104.86,104.86,26000000.0
2008-07-07 03:16:00,104.86,104.88,104.86,104.88,17000000.0
2008-07-07 03:17:00,104.88,104.92,104.88,104.91,25000000.0
2008-07-07 03:18:00,104.91,104.91,104.86,104.86,84700000.0
2008-07-07 03:19:00,104.87,104.91,104.86,104.91,69100000.0
2008-07-07 03:20:00,104.9,104.91,104.9,104.9,40400000.0
2008-07-07 03:21:00,104.895,104.91,104.89,104.89,43800000.0
2008-07-07 03:22:00,104.89,104.89,104.845,104.85,174200000.0
2008-07-07 03:23:00,104.85,104.85,104.83,104.84,129600000.0
2008-07-07 03:24:00,104.83,104.84,104.82,104.82,93000000.0
2008-07-07 03:25:00,104.82,104.83,104.82,104.825,130100000.0
2008-07-07 03:26:00,104.83,104.83,104.825,104.825,36400000.0
2008-07-07 03:27:00,104.825,104.825,104.82,104.825,65100000.0
2008-07-07 03:28:00,104.825,104.83,104.81,104.82,115400000.0
2008-07-07 03:29:00,104.82,104.82,104.81,104.815,46700000.0
2008-07-07 03:30:00,104.82,104.82,104.815,104.82,88700000.0
2008-07-07 03:31:00,104.82,104.88,104.815,104.83,120100000.0
2008-07-07 03:32:00,104.83,104.83,104.82,104.83,81500000.0
2008-07-07 03:33:00,104.83,104.83,104.815,104.815,16300000.0
2008-07-07 03:34:00,104.82,104.825,104.82,104.825,9600000.0
2008-07-07 03:35:00,104.82,104.82,104.815,104.815,9600000.0
2008-07-07 03:38:00,104.82,104.82,104.81,104.81,16200000.0
2008-07-07 03:39:00,104.81,104.865,104.805,104.825,139100000.0
2008-07-07 03:40:00,104.82,104.86,104.815,104.85,123900000.0
2008-07-07 03:41:00,104.845,104.88,104.825,104.86,110400000.0
2008-07-07 03:42:00,104.855,104.88,104.84,104.87,128700000.0
2008-07-07 03:43:00,104.865,104.865,104.855,104.855,48000000.0
2008-07-07 03:44:00,104.86,104.89,104.855,104.89,72000000.0
2008-07-07 03:45:00,104.885,104.895,104.875,104.895,38400000.0
2008-07-07 03:46:00,104.9,104.9,104.88,104.88,43200000.0
2008-07-07 03:47:00,104.88,104.91,104.87,104.91,95100000.0
2008-07-07 03:48:00,104.91,104.99,104.89,104.97,257600000.0
2008-07-07 03:49:00,104.97,105.0,104.95,104.99,125900000.0
2008-07-07 03:50:00,104.99,105.01,104.98,104.99,121500000.0
2008-07-07 03:51:00,104.99,105.05,104.99,105.01,277200000.0
2008-07-07 03:52:00,105.01,105.03,104.99,105.01,108200000.0
2008-07-07 03:53:00,105.01,105.04,104.99,105.0,119800000.0
2008-07-07 03:54:00,105.0,105.02,105.0,105.02,97500000.0
2008-07-07 03:55:00,105.02,105.03,104.98,104.99,78500000.0
2008-07-07 03:56:00,105.0,105.0,104.96,104.97,44800000.0
2008-07-07 03:57:00,104.97,104.98,104.96,104.98,71300000.0
2008-07-07 03:58:00,104.98,104.99,104.97,104.97,127200000.0
2008-07-07 03:59:00,104.97,104.99,104.97,104.98,48200000.0
2008-07-07 04:00:00,104.97,104.99,104.96,104.99,105300000.0
2008-07-07 04:01:00,104.99,105.005,104.985,104.99,220900002.0
2008-07-07 04:02:00,104.99,105.01,104.99,105.0,103399999.0
2008-07-07 04:03:00,105.0,105.0,104.95,104.955,171100001.0
2008-07-07 04:04:00,104.95,104.97,104.95,104.97,29700000.0
2008-07-07 04:05:00,104.965,104.965,104.965,104.965,5700000.0
2008-07-07 04:06:00,104.965,104.98,104.965,104.98,14400000.0
2008-07-07 04:07:00,104.985,105.015,104.985,105.01,67200000.0
2008-07-07 04:08:00,105.005,105.015,104.995,105.01,76800000.0
2008-07-07 04:09:00,105.005,105.03,105.005,105.03,35600000.0
2008-07-07 04:10:00,105.03,105.045,105.02,105.02,62400000.0
2008-07-07 04:11:00,105.015,105.02,105.005,105.02,128300000.0
2008-07-07 04:12:00,105.025,105.04,105.02,105.035,52700000.0
2008-07-07 04:13:00,105.04,105.04,105.025,105.025,97900000.0
2008-07-07 04:14:00,105.02,105.025,105.02,105.02,14400000.0
2008-07-07 04:15:00,105.025,105.025,105.025,105.025,4800000.0
2008-07-07 04:16:00,105.03,105.03,105.025,105.025,14400000.0
2008-07-07 04:17:00,105.015,105.025,104.98,104.98,108300000.0
2008-07-07 04:18:00,104.98,104.98,104.98,104.98,16200000.0
2008-07-07 04:20:00,104.98,104.98,104.97,104.97,37400000.0
2008-07-07 04:21:00,104.965,104.975,104.965,104.97,56300000.0
2008-07-07 04:22:00,104.98,104.99,104.98,104.985,51800000.0
2008-07-07 04:23:00,104.98,104.985,104.97,104.97,185800000.0
2008-07-07 04:24:00,104.97,104.97,104.96,104.96,140400000.0
2008-07-07 04:27:00,104.955,104.96,104.955,104.96,9600000.0
2008-07-07 04:28:00,104.96,104.97,104.96,104.965,77200000.0
2008-07-07 04:29:00,104.97,104.97,104.97,104.97,10400000.0
2008-07-07 04:30:00,104.97,104.98,104.96,104.98,61900000.0
2008-07-07 04:31:00,104.975,104.99,104.97,104.97,119100000.0
2008-07-07 04:32:00,104.975,104.995,104.965,104.995,297200000.0
2008-07-07 04:33:00,104.995,104.995,104.97,104.975,132700000.0
2008-07-07 04:34:00,104.975,104.975,104.965,104.97,64900000.0
2008-07-07 04:35:00,104.975,104.975,104.97,104.975,43200000.0
2008-07-07 04:36:00,104.98,105.005,104.98,105.005,71700000.0
2008-07-07 04:37:00,105.01,105.02,104.99,105.01,91200000.0
2008-07-07 04:38:00,105.015,105.02,105.0,105.01,105600000.0
2008-07-07 04:39:00,105.01,105.015,104.985,105.0,142000000.0
2008-07-07 04:40:00,105.0,105.0,104.99,105.0,50800000.0
2008-07-07 04:41:00,105.0,105.005,105.0,105.0,28800000.0
2008-07-07 04:42:00,105.0,105.01,104.995,105.01,72500000.0
2008-07-07 04:43:00,105.01,105.01,105.0,105.0,135799999.0
2008-07-07 04:44:00,105.0,105.02,104.995,105.02,110900000.0
2008-07-07 04:45:00,105.015,105.11,105.015,105.06,458200000.0
2008-07-07 04:46:00,105.06,105.175,105.06,105.15,462500001.0
2008-07-07 04:47:00,105.15,105.16,105.105,105.11,227400000.0
2008-07-07 04:48:00,105.11,105.115,105.075,105.08,313700001.0
2008-07-07 04:49:00,105.07,105.07,105.02,105.03,221300001.0
2008-07-07 04:50:00,105.02,105.105,105.02,105.05,272100000.0
2008-07-07 04:51:00,105.045,105.055,105.045,105.055,129600000.0
2008-07-07 04:52:00,105.05,105.055,105.02,105.025,153600000.0
2008-07-07 04:53:00,105.025,105.025,104.985,104.995,271000000.0
2008-07-07 04:54:00,104.99,105.04,104.99,105.025,173600000.0
2008-07-07 04:55:00,105.03,105.07,105.03,105.045,208900001.0
2008-07-07 04:56:00,105.04,105.045,105.005,105.015,172800000.0
2008-07-07 04:57:00,105.02,105.02,104.96,104.98,227300001.0
2008-07-07 04:58:00,104.975,105.005,104.975,104.995,243300000.0
2008-07-07 04:59:00,105.0,105.005,104.975,104.99,84400000.0
2008-07-07 05:00:00,104.99,105.02,104.99,105.015,157200000.0
2008-07-07 05:01:00,105.015,105.02,104.98,104.985,64200000.0
2008-07-07 05:02:00,104.99,104.995,104.985,104.99,132700000.0
2008-07-07 05:03:00,104.99,105.02,104.955,105.02,196200000.0
2008-07-07 05:04:00,105.025,105.025,105.015,105.025,86400000.0
2008-07-07 05:05:00,105.02,105.03,105.005,105.005,38400000.0
2008-07-07 05:06:00,104.99,105.005,104.975,104.99,132400000.0
2008-07-07 05:07:00,105.0,105.0,104.965,104.965,62400000.0
2008-07-07 05:08:00,104.96,104.96,104.955,104.955,28800000.0
2008-07-07 05:09:00,104.96,104.985,104.94,104.97,135200000.0
2008-07-07 05:10:00,104.975,105.025,104.96,104.995,134400000.0
2008-07-07 05:11:00,104.98,104.985,104.97,104.98,38400000.0
2008-07-07 05:12:00,104.985,104.995,104.98,104.99,62400000.0
2008-07-07 05:13:00,104.99,104.995,104.985,104.995,24000000.0
2008-07-07 05:15:00,105.02,105.045,105.02,105.045,12500000.0
2008-07-07 05:16:00,105.05,105.055,105.045,105.05,33600000.0
2008-07-07 05:17:00,105.045,105.05,105.015,105.02,69100000.0
2008-07-07 05:18:00,105.025,105.04,105.025,105.03,54600000.0
2008-07-07 05:19:00,105.03,105.065,105.03,105.045,140400000.0
2008-07-07 05:20:00,105.05,105.065,105.05,105.06,33600000.0
2008-07-07 05:21:00,105.06,105.065,105.05,105.06,52800000.0
2008-07-07 05:22:00,105.065,105.075,105.065,105.075,38400000.0
2008-07-07 05:23:00,105.075,105.08,105.065,105.065,28800000.0
2008-07-07 05:24:00,105.07,105.08,105.07,105.08,24000000.0
2008-07-07 05:25:00,105.085,105.09,105.075,105.085,103500000.0
2008-07-07 05:26:00,105.075,105.105,105.075,105.09,106499999.0
2008-07-07 05:27:00,105.09,105.09,105.075,105.075,50800000.0
2008-07-07 05:28:00,105.075,105.075,105.065,105.065,20100000.0
2008-07-07 05:29:00,105.06,105.065,105.045,105.06,98700000.0
2008-07-07 05:30:00,105.06,105.06,105.045,105.05,53700000.0
2008-07-07 05:31:00,105.045,105.05,105.015,105.025,92100000.0
2008-07-07 05:32:00,105.03,105.035,105.005,105.01,81600000.0
2008-07-07 05:33:00,105.005,105.025,105.005,105.015,52800000.0
2008-07-07 05:34:00,105.02,105.02,105.015,105.015,9600000.0
2008-07-07 05:35:00,105.02,105.02,105.015,105.015,28800000.0
2008-07-07 05:36:00,105.02,105.02,105.01,105.01,24000000.0
2008-07-07 05:37:00,105.015,105.015,105.005,105.005,57600000.0
2008-07-07 05:38:00,105.01,105.03,105.005,105.025,43200000.0
2008-07-07 05:39:00,105.03,105.05,105.025,105.05,81600000.0
2008-07-07 05:40:00,105.055,105.065,105.035,105.06,91200000.0
2008-07-07 05:41:00,105.055,105.065,105.045,105.05,62400000.0
2008-07-07 05:42:00,105.06,105.075,105.06,105.06,116200000.0
2008-07-07 05:43:00,105.055,105.075,105.05,105.06,62400000.0
2008-07-07 05:44:00,105.065,105.095,105.06,105.095,93100000.0
2008-07-07 05:45:00,105.09,105.105,105.08,105.1,111300000.0
2008-07-07 05:46:00,105.105,105.125,105.08,105.08,163800000.0
2008-07-07 05:47:00,105.08,105.09,105.045,105.05,67600000.0
2008-07-07 05:48:00,105.045,105.045,104.985,104.985,92100000.0
2008-07-07 05:49:00,104.99,105.02,104.99,105.02,59700000.0
2008-07-07 05:50:00,105.02,105.02,104.995,105.01,46200000.0
2008-07-07 05:51:00,104.995,105.005,104.985,105.005,43200000.0
2008-07-07 05:52:00,105.0,105.015,104.995,105.01,153600000.0
2008-07-07 05:53:00,105.005,105.015,104.985,104.995,81600000.0
2008-07-07 05:54:00,104.995,104.995,104.945,104.96,100800000.0
2008-07-07 05:55:00,104.955,105.0,104.955,104.995,200400000.0
2008-07-07 05:56:00,105.0,105.0,104.97,104.97,54600000.0
2008-07-07 05:57:00,104.97,104.98,104.97,104.98,19400000.0
2008-07-07 05:58:00,104.98,104.98,104.97,104.975,22100000.0
2008-07-07 05:59:00,104.985,105.015,104.985,105.005,58600000.0
2008-07-07 06:00:00,105.01,105.02,105.005,105.015,24800000.0
2008-07-07 06:01:00,105.01,105.01,104.995,104.995,71800000.0
2008-07-07 06:02:00,105.01,105.01,105.0,105.01,25800000.0
2008-07-07 06:03:00,105.005,105.01,105.005,105.005,24900000.0
2008-07-07 06:04:00,105.01,105.015,105.01,105.015,9600000.0
2008-07-07 06:05:00,105.01,105.015,104.98,104.98,38400000.0
2008-07-07 06:06:00,104.985,104.99,104.985,104.99,15300000.0
2008-07-07 06:07:00,104.995,104.995,104.995,104.995,4800000.0
2008-07-07 06:09:00,104.995,104.995,104.995,104.995,4800000.0
2008-07-07 06:10:00,104.995,105.0,104.995,104.995,10600000.0
2008-07-07 06:13:00,105.0,105.0,105.0,105.0,4800000.0
2008-07-07 06:14:00,104.995,104.995,104.98,104.995,28800000.0
2008-07-07 06:15:00,105.005,105.005,104.995,104.995,14400000.0
2008-07-07 06:16:00,105.0,105.0,104.995,104.995,9600000.0
2008-07-07 06:17:00,105.0,105.0,105.0,105.0,4800000.0
2008-07-07 06:18:00,104.995,105.015,104.995,105.015,49800000.0
2008-07-07 06:19:00,105.015,105.025,105.015,105.015,20100000.0
2008-07-07 06:21:00,105.01,105.015,105.005,105.015,45900000.0
2008-07-07 06:22:00,105.01,105.03,105.005,105.005,71400000.0
2008-07-07 06:23:00,105.005,105.005,104.985,104.99,58500000.0
2008-07-07 06:24:00,104.995,105.0,104.99,105.0,24000000.0
2008-07-07 06:25:00,105.01,105.02,105.01,105.02,60300000.0
2008-07-07 06:26:00,105.02,105.04,105.02,105.03,79500000.0
2008-07-07 06:27:00,105.035,105.04,105.03,105.035,58500000.0
2008-07-07 06:28:00,105.04,105.045,105.03,105.035,84300000.0
2008-07-07 06:29:00,105.04,105.045,105.035,105.035,76800000.0
2008-07-07 06:30:00,105.04,105.045,105.03,105.035,85200000.0
2008-07-07 06:31:00,105.03,105.04,105.03,105.04,11500000.0
2008-07-07 06:32:00,105.035,105.04,105.03,105.035,26000000.0
2008-07-07 06:33:00,105.04,105.06,105.04,105.04,24000000.0
2008-07-07 06:35:00,105.04,105.06,105.04,105.06,18200000.0
2008-07-07 06:36:00,105.06,105.065,105.05,105.055,86300000.0
2008-07-07 06:37:00,105.055,105.055,105.04,105.045,31700000.0
2008-07-07 06:38:00,105.045,105.055,105.045,105.045,58400000.0
2008-07-07 06:39:00,105.045,105.095,105.045,105.09,42500000.0
2008-07-07 06:40:00,105.055,105.095,105.055,105.065,155100000.0
2008-07-07 06:41:00,105.065,105.075,105.055,105.065,106500000.0
2008-07-07 06:42:00,105.055,105.055,105.055,105.055,4800000.0
2008-07-07 06:43:00,105.055,105.06,105.055,105.06,27700000.0
2008-07-07 06:44:00,105.07,105.075,105.06,105.07,76800000.0
2008-07-07 06:45:00,105.07,105.08,105.07,105.08,29700000.0
2008-07-07 06:46:00,105.08,105.095,105.08,105.08,78700000.0
2008-07-07 06:47:00,105.08,105.08,105.07,105.07,14400000.0
2008-07-07 06:48:00,105.075,105.075,105.045,105.045,86400000.0
2008-07-07 06:49:00,105.05,105.065,105.05,105.06,81600000.0
2008-07-07 06:50:00,105.06,105.075,105.05,105.06,157100000.0
2008-07-07 06:51:00,105.055,105.065,105.055,105.065,86400000.0
2008-07-07 06:52:00,105.065,105.065,105.05,105.055,58500000.0
2008-07-07 06:53:00,105.055,105.09,105.055,105.06,143600000.0
2008-07-07 06:54:00,105.065,105.065,105.04,105.045,89000000.0
2008-07-07 06:55:00,105.045,105.055,105.045,105.055,12700000.0
2008-07-07 06:56:00,105.055,105.085,105.055,105.085,48700000.0
2008-07-07 06:57:00,105.085,105.09,105.075,105.085,85300000.0
2008-07-07 06:58:00,105.09,105.11,105.085,105.095,204600000.0
2008-07-07 06:59:00,105.1,105.125,105.085,105.125,79800000.0
2008-07-07 07:00:00,105.125,105.125,105.095,105.1,78700000.0
2008-07-07 07:01:00,105.105,105.105,105.08,105.085,88200000.0
2008-07-07 07:02:00,105.095,105.095,105.055,105.08,178900000.0
2008-07-07 07:03:00,105.075,105.1,105.065,105.1,81400000.0
2008-07-07 07:04:00,105.095,105.11,105.09,105.105,100800000.0
2008-07-07 07:05:00,105.1,105.115,105.085,105.11,160200000.0
2008-07-07 07:06:00,105.115,105.12,105.1,105.105,67200000.0
2008-07-07 07:07:00,105.1,105.11,105.085,105.1,205300000.0
2008-07-07 07:08:00,105.105,105.175,105.105,105.13,386000000.0
2008-07-07 07:09:00,105.125,105.145,105.11,105.12,197300000.0
2008-07-07 07:10:00,105.125,105.13,105.11,105.12,96000000.0
2008-07-07 07:11:00,105.11,105.13,105.105,105.115,146500000.0
2008-07-07 07:12:00,105.115,105.115,105.1,105.11,118800000.0
2008-07-07 07:13:00,105.11,105.14,105.075,105.08,98600000.0
2008-07-07 07:14:00,105.085,105.095,105.08,105.09,90000000.0
2008-07-07 07:15:00,105.1,105.11,105.09,105.095,104600000.0
2008-07-07 07:16:00,105.09,105.105,105.09,105.105,92600000.0
2008-07-07 07:17:00,105.105,105.12,105.085,105.115,123200000.0
2008-07-07 07:18:00,105.115,105.115,105.08,105.08,98600000.0
2008-07-07 07:19:00,105.09,105.09,105.06,105.07,158100000.0
2008-07-07 07:20:00,105.065,105.07,105.05,105.05,106500000.0
2008-07-07 07:21:00,105.05,105.08,105.05,105.075,151300000.0
2008-07-07 07:22:00,105.075,105.08,105.07,105.075,24800000.0
2008-07-07 07:23:00,105.075,105.08,105.065,105.065,61200000.0
2008-07-07 07:24:00,105.065,105.08,105.065,105.07,71800001.0
2008-07-07 07:25:00,105.075,105.075,105.06,105.07,92100000.0
2008-07-07 07:26:00,105.065,105.065,105.055,105.06,20100000.0
2008-07-07 07:27:00,105.055,105.08,105.055,105.075,44100000.0
2008-07-07 07:28:00,105.07,105.095,105.07,105.085,131000000.0
2008-07-07 07:29:00,105.1,105.1,105.085,105.085,46000000.0
2008-07-07 07:30:00,105.08,105.08,105.08,105.08,4800000.0
2008-07-07 07:31:00,105.085,105.095,105.07,105.095,80400000.0
2008-07-07 07:32:00,105.09,105.095,105.075,105.08,53800000.0
2008-07-07 07:33:00,105.08,105.105,105.07,105.105,56600000.0
2008-07-07 07:34:00,105.105,105.11,105.1,105.105,40200000.0
2008-07-07 07:35:00,105.1,105.115,105.08,105.11,108300000.0
2008-07-07 07:36:00,105.12,105.125,105.1,105.105,112200000.0
2008-07-07 07:37:00,105.105,105.155,105.105,105.13,100200000.0
2008-07-07 07:38:00,105.135,105.155,105.12,105.12,120000000.0
2008-07-07 07:39:00,105.125,105.125,105.095,105.115,126600000.0
2008-07-07 07:40:00,105.11,105.13,105.11,105.125,48000000.0
2008-07-07 07:41:00,105.13,105.13,105.115,105.12,97600000.0
2008-07-07 07:42:00,105.115,105.115,105.095,105.1,114100001.0
2008-07-07 07:43:00,105.095,105.12,105.095,105.12,201100000.0
2008-07-07 07:44:00,105.12,105.12,105.105,105.105,99300000.0
2008-07-07 07:45:00,105.11,105.15,105.11,105.15,135000000.0
2008-07-07 07:46:00,105.145,105.15,105.135,105.15,86000000.0
2008-07-07 07:47:00,105.145,105.16,105.14,105.15,141500000.0
2008-07-07 07:48:00,105.16,105.205,105.16,105.165,284000000.0
2008-07-07 07:49:00,105.165,105.175,105.145,105.155,336000000.0
2008-07-07 07:50:00,105.155,105.155,105.125,105.125,209600000.0
2008-07-07 07:51:00,105.125,105.145,105.11,105.12,161200000.0
2008-07-07 07:52:00,105.13,105.14,105.11,105.11,108200000.0
2008-07-07 07:53:00,105.12,105.12,105.11,105.115,37300000.0
2008-07-07 07:54:00,105.115,105.165,105.115,105.165,53700000.0
2008-07-07 07:55:00,105.17,105.205,105.17,105.2,115200000.0
2008-07-07 07:56:00,105.205,105.23,105.2,105.23,84400000.0
2008-07-07 07:57:00,105.23,105.27,105.23,105.25,136200000.0
2008-07-07 07:58:00,105.255,105.26,105.205,105.205,115200000.0
2008-07-07 07:59:00,105.21,105.235,105.2,105.205,98000000.0
2008-07-07 08:00:00,105.205,105.215,105.18,105.185,318000000.0
2008-07-07 08:01:00,105.19,105.2,105.185,105.195,123200000.0
2008-07-07 08:02:00,105.195,105.195,105.16,105.16,261600000.0
2008-07-07 08:03:00,105.165,105.165,105.145,105.15,189400000.0
2008-07-07 08:04:00,105.155,105.155,105.115,105.115,319000000.0
2008-07-07 08:05:00,105.115,105.135,105.105,105.125,205500000.0
2008-07-07 08:06:00,105.125,105.135,105.125,105.125,169200000.0
2008-07-07 08:07:00,105.125,105.13,105.115,105.13,133000000.0
2008-07-07 08:08:00,105.13,105.135,105.115,105.125,130800000.0
2008-07-07 08:09:00,105.135,105.145,105.125,105.14,230100000.0
2008-07-07 08:10:00,105.14,105.175,105.125,105.165,432300000.0
2008-07-07 08:11:00,105.165,105.165,105.15,105.15,150300000.0
2008-07-07 08:12:00,105.155,105.155,105.145,105.15,112600000.0
2008-07-07 08:13:00,105.155,105.16,105.145,105.145,104400000.0
2008-07-07 08:14:00,105.14,105.17,105.14,105.17,142700000.0
2008-07-07 08:15:00,105.175,105.185,105.17,105.185,72900000.0
2008-07-07 08:16:00,105.18,105.18,105.155,105.155,100000000.0
2008-07-07 08:17:00,105.155,105.175,105.145,105.175,101000000.0
2008-07-07 08:18:00,105.175,105.18,105.15,105.155,216000000.0
2008-07-07 08:19:00,105.155,105.165,105.15,105.16,154100000.0
2008-07-07 08:20:00,105.165,105.165,105.155,105.16,94000000.0
2008-07-07 08:21:00,105.16,105.175,105.16,105.165,135100000.0
2008-07-07 08:22:00,105.17,105.18,105.15,105.155,126500000.0
2008-07-07 08:23:00,105.155,105.16,105.155,105.16,35700000.0
2008-07-07 08:24:00,105.16,105.17,105.15,105.155,172600000.0
2008-07-07 08:25:00,105.155,105.155,105.145,105.15,138300000.0
2008-07-07 08:26:00,105.15,105.15,105.12,105.125,133300000.0
2008-07-07 08:27:00,105.125,105.145,105.12,105.12,203200000.0
2008-07-07 08:28:00,105.125,105.13,105.115,105.125,54800000.0
2008-07-07 08:29:00,105.125,105.165,105.12,105.15,198000000.0
2008-07-07 08:30:00,105.145,105.165,105.145,105.155,123700000.0
2008-07-07 08:31:00,105.15,105.16,105.145,105.16,68700000.0
2008-07-07 08:32:00,105.155,105.155,105.12,105.135,179100000.0
2008-07-07 08:33:00,105.14,105.15,105.135,105.14,95400000.0
2008-07-07 08:34:00,105.14,105.15,105.135,105.14,88400000.0
2008-07-07 08:35:00,105.14,105.16,105.135,105.14,162600000.0
2008-07-07 08:36:00,105.145,105.16,105.14,105.145,218500000.0
2008-07-07 08:37:00,105.145,105.15,105.145,105.145,44600000.0
2008-07-07 08:38:00,105.15,105.26,105.145,105.215,464500000.0
2008-07-07 08:39:00,105.22,105.27,105.215,105.245,435400000.0
2008-07-07 08:40:00,105.245,105.26,105.23,105.25,122100000.0
2008-07-07 08:41:00,105.245,105.26,105.23,105.23,323800000.0
2008-07-07 08:42:00,105.23,105.24,105.215,105.22,238300000.0
2008-07-07 08:43:00,105.22,105.27,105.22,105.265,425300000.0
2008-07-07 08:44:00,105.265,105.295,105.26,105.29,214100000.0
2008-07-07 08:45:00,105.29,105.3,105.275,105.295,156700000.0
2008-07-07 08:46:00,105.295,105.335,105.29,105.335,77000000.0
2008-07-07 08:47:00,105.335,105.335,105.295,105.315,184100000.0
2008-07-07 08:48:00,105.315,105.385,105.315,105.36,292000000.0
2008-07-07 08:49:00,105.37,105.37,105.335,105.34,196700000.0
2008-07-07 08:50:00,105.35,105.35,105.335,105.335,253700000.0
2008-07-07 08:51:00,105.335,105.35,105.335,105.34,141700000.0
2008-07-07 08:52:00,105.335,105.345,105.33,105.345,150300000.0
2008-07-07 08:53:00,105.345,105.36,105.335,105.34,398300000.0
2008-07-07 08:54:00,105.34,105.37,105.34,105.35,244600000.0
2008-07-07 08:55:00,105.35,105.38,105.35,105.37,226000000.0
2008-07-07 08:56:00,105.37,105.41,105.365,105.4,196600000.0
2008-07-07 08:57:00,105.4,105.4,105.38,105.39,60900000.0
2008-07-07 08:58:00,105.395,105.415,105.39,105.39,110900000.0
2008-07-07 08:59:00,105.39,105.41,105.385,105.405,82500000.0
2008-07-07 09:00:00,105.405,105.43,105.405,105.41,164100000.0
2008-07-07 09:01:00,105.41,105.44,105.405,105.435,323200000.0
2008-07-07 09:02:00,105.435,105.44,105.425,105.435,211100000.0
2008-07-07 09:03:00,105.435,105.445,105.435,105.44,192400000.0
2008-07-07 09:04:00,105.445,105.445,105.415,105.435,169100000.0
2008-07-07 09:05:00,105.43,105.43,105.41,105.425,149500000.0
2008-07-07 09:06:00,105.425,105.445,105.41,105.42,154700000.0
2008-07-07 09:07:00,105.42,105.47,105.42,105.445,329400000.0
2008-07-07 09:08:00,105.445,105.45,105.395,105.4,324700000.0
2008-07-07 09:09:00,105.405,105.44,105.405,105.425,190300000.0
2008-07-07 09:10:00,105.425,105.425,105.395,105.405,261600000.0
2008-07-07 09:11:00,105.405,105.425,105.39,105.415,151100000.0
2008-07-07 09:12:00,105.415,105.43,105.37,105.375,203300000.0
2008-07-07 09:13:00,105.375,105.375,105.31,105.31,231600000.0
2008-07-07 09:14:00,105.31,105.32,105.27,105.27,166200000.0
2008-07-07 09:15:00,105.27,105.31,105.255,105.255,169500000.0
2008-07-07 09:16:00,105.25,105.25,105.18,105.23,167100000.0
2008-07-07 09:17:00,105.23,105.235,105.18,105.18,171800000.0
2008-07-07 09:18:00,105.18,105.2,105.17,105.18,117400000.0
2008-07-07 09:19:00,105.18,105.2,105.14,105.165,163000000.0
2008-07-07 09:20:00,105.17,105.175,105.115,105.13,179800000.0
2008-07-07 09:21:00,105.13,105.18,105.13,105.17,82200000.0
2008-07-07 09:22:00,105.17,105.2,105.15,105.2,145000000.0
2008-07-07 09:23:00,105.19,105.24,105.18,105.24,152200000.0
2008-07-07 09:24:00,105.23,105.27,105.21,105.27,128400000.0
2008-07-07 09:25:00,105.28,105.28,105.24,105.24,150500000.0
2008-07-07 09:26:00,105.235,105.25,105.225,105.23,151400000.0
2008-07-07 09:27:00,105.23,105.265,105.22,105.235,336300000.0
2008-07-07 09:28:00,105.235,105.27,105.23,105.26,289000000.0
2008-07-07 09:29:00,105.26,105.28,105.255,105.27,170200000.0
2008-07-07 09:30:00,105.275,105.275,105.22,105.225,214500000.0
2008-07-07 09:31:00,105.23,105.23,105.205,105.215,118600000.0
2008-07-07 09:32:00,105.22,105.22,105.2,105.21,73500000.0
2008-07-07 09:33:00,105.21,105.23,105.21,105.22,66100000.0
2008-07-07 09:34:00,105.22,105.22,105.19,105.19,73400000.0
2008-07-07 09:35:00,105.19,105.21,105.19,105.2,54800000.0
2008-07-07 09:36:00,105.2,105.24,105.2,105.215,327500000.0
2008-07-07 09:37:00,105.215,105.22,105.21,105.21,202700000.0
2008-07-07 09:38:00,105.21,105.24,105.21,105.23,155900000.0
2008-07-07 09:39:00,105.23,105.25,105.23,105.245,137600000.0
2008-07-07 09:40:00,105.25,105.25,105.215,105.24,299200000.0
2008-07-07 09:41:00,105.24,105.25,105.24,105.245,84200000.0
2008-07-07 09:42:00,105.24,105.27,105.23,105.27,143300000.0
2008-07-07 09:43:00,105.27,105.29,105.26,105.29,122500000.0
2008-07-07 09:44:00,105.29,105.3,105.28,105.3,135300000.0
2008-07-07 09:45:00,105.3,105.3,105.29,105.3,112500000.0
2008-07-07 09:46:00,105.3,105.34,105.28,105.32,165500000.0
2008-07-07 09:47:00,105.32,105.345,105.305,105.345,172200000.0
2008-07-07 09:48:00,105.345,105.36,105.33,105.35,64200000.0
2008-07-07 09:49:00,105.35,105.36,105.29,105.3,130500000.0
2008-07-07 09:50:00,105.31,105.33,105.29,105.29,34200000.0
2008-07-07 09:51:00,105.29,105.29,105.28,105.29,30700000.0
2008-07-07 09:52:00,105.3,105.3,105.29,105.29,61300000.0
2008-07-07 09:53:00,105.29,105.3,105.27,105.295,89100000.0
2008-07-07 09:54:00,105.29,105.31,105.26,105.26,180300000.0
2008-07-07 09:55:00,105.26,105.28,105.2,105.2,95700000.0
2008-07-07 09:56:00,105.19,105.275,105.19,105.25,176900000.0
2008-07-07 09:57:00,105.25,105.26,105.215,105.23,42500000.0
2008-07-07 09:58:00,105.23,105.235,105.22,105.23,32800000.0
2008-07-07 09:59:00,105.23,105.23,105.2,105.2,103900000.0
2008-07-07 10:00:00,105.21,105.21,105.18,105.18,83000000.0
2008-07-07 10:01:00,105.18,105.185,105.175,105.185,26700000.0
2008-07-07 10:02:00,105.18,105.21,105.18,105.21,124300000.0
2008-07-07 10:03:00,105.22,105.23,105.21,105.22,8800000.0
2008-07-07 10:04:00,105.22,105.24,105.22,105.225,36500000.0
2008-07-07 10:05:00,105.22,105.23,105.22,105.23,73200000.0
2008-07-07 10:06:00,105.22,105.27,105.22,105.26,30700000.0
2008-07-07 10:07:00,105.27,105.27,105.25,105.26,31400000.0
2008-07-07 10:08:00,105.26,105.27,105.25,105.26,28700000.0
2008-07-07 10:09:00,105.26,105.27,105.255,105.255,36800000.0
2008-07-07 10:10:00,105.255,105.27,105.255,105.265,44700000.0
2008-07-07 10:11:00,105.26,105.26,105.24,105.25,29400000.0
2008-07-07 10:12:00,105.245,105.27,105.245,105.26,33800000.0
2008-07-07 10:13:00,105.27,105.29,105.27,105.27,39000000.0
2008-07-07 10:14:00,105.26,105.29,105.26,105.29,110000000.0
2008-07-07 10:15:00,105.29,105.29,105.27,105.28,107200000.0
2008-07-07 10:16:00,105.28,105.3,105.28,105.29,63200000.0
2008-07-07 10:17:00,105.3,105.3,105.25,105.25,128200000.0
2008-07-07 10:18:00,105.255,105.26,105.24,105.245,117500000.0
2008-07-07 10:19:00,105.245,105.25,105.2,105.2,131400000.0
2008-07-07 10:20:00,105.2,105.2,105.19,105.2,71300000.0
2008-07-07 10:21:00,105.195,105.23,105.19,105.21,84200000.0
2008-07-07 10:22:00,105.21,105.23,105.21,105.22,42300000.0
2008-07-07 10:23:00,105.23,105.23,105.23,105.23,8000000.0
2008-07-07 10:24:00,105.23,105.26,105.23,105.24,54500000.0
2008-07-07 10:25:00,105.24,105.32,105.24,105.32,78700000.0
2008-07-07 10:26:00,105.33,105.34,105.31,105.32,65500000.0
2008-07-07 10:27:00,105.315,105.315,105.29,105.29,112900000.0
2008-07-07 10:28:00,105.29,105.31,105.27,105.31,60800000.0
2008-07-07 10:29:00,105.31,105.31,105.28,105.28,10000000.0
2008-07-07 10:30:00,105.28,105.29,105.27,105.28,67800000.0
2008-07-07 10:31:00,105.28,105.29,105.28,105.29,20800000.0
2008-07-07 10:32:00,105.28,105.3,105.28,105.3,37000000.0
2008-07-07 10:33:00,105.3,105.31,105.27,105.27,64300000.0
2008-07-07 10:34:00,105.27,105.28,105.24,105.26,149300000.0
2008-07-07 10:35:00,105.25,105.28,105.245,105.245,111900000.0
2008-07-07 10:36:00,105.245,105.27,105.245,105.27,94100000.0
2008-07-07 10:37:00,105.27,105.27,105.24,105.25,100100000.0
2008-07-07 10:38:00,105.24,105.26,105.24,105.26,70800000.0
2008-07-07 10:39:00,105.25,105.27,105.25,105.27,78200000.0
2008-07-07 10:40:00,105.27,105.27,105.245,105.25,21700000.0
2008-07-07 10:41:00,105.245,105.25,105.23,105.24,26500000.0
2008-07-07 10:42:00,105.23,105.24,105.23,105.23,8800000.0
2008-07-07 10:43:00,105.23,105.24,105.23,105.24,2000000.0
2008-07-07 10:44:00,105.23,105.24,105.22,105.22,11700000.0
2008-07-07 10:45:00,105.22,105.23,105.21,105.22,28600000.0
2008-07-07 10:46:00,105.22,105.27,105.2,105.26,121200000.0
2008-07-07 10:47:00,105.26,105.27,105.24,105.26,74400000.0
2008-07-07 10:48:00,105.27,105.29,105.26,105.28,73500000.0
2008-07-07 10:49:00,105.28,105.3,105.26,105.28,61600000.0
2008-07-07 10:50:00,105.285,105.3,105.27,105.28,118700000.0
2008-07-07 10:51:00,105.28,105.28,105.24,105.24,92300000.0
2008-07-07 10:52:00,105.24,105.26,105.24,105.26,58200000.0
2008-07-07 10:53:00,105.255,105.265,105.25,105.26,47900000.0
2008-07-07 10:54:00,105.26,105.28,105.26,105.27,136400000.0
2008-07-07 10:55:00,105.28,105.31,105.255,105.31,113200000.0
2008-07-07 10:56:00,105.315,105.36,105.315,105.34,56300000.0
2008-07-07 10:57:00,105.34,105.34,105.3,105.3,155300000.0
2008-07-07 10:58:00,105.3,105.3,105.27,105.29,46600000.0
2008-07-07 10:59:00,105.27,105.27,105.195,105.2,125800000.0
2008-07-07 11:00:00,105.2,105.23,105.19,105.23,90900000.0
2008-07-07 11:01:00,105.235,105.27,105.235,105.26,131400000.0
2008-07-07 11:02:00,105.265,105.31,105.265,105.285,117900000.0
2008-07-07 11:03:00,105.285,105.3,105.26,105.26,214800000.0
2008-07-07 11:04:00,105.26,105.27,105.23,105.265,291800000.0
2008-07-07 11:05:00,105.265,105.3,105.265,105.28,92000000.0
2008-07-07 11:06:00,105.27,105.29,105.25,105.26,173400000.0
2008-07-07 11:07:00,105.26,105.28,105.24,105.245,170500000.0
2008-07-07 11:08:00,105.245,105.26,105.24,105.24,28400000.0
2008-07-07 11:09:00,105.24,105.26,105.24,105.25,85800000.0
2008-07-07 11:10:00,105.25,105.27,105.25,105.27,30100000.0
2008-07-07 11:11:00,105.27,105.28,105.27,105.28,28600000.0
2008-07-07 11:12:00,105.28,105.28,105.2,105.2,157100000.0
2008-07-07 11:13:00,105.2,105.2,105.18,105.18,40300000.0
2008-07-07 11:14:00,105.18,105.25,105.18,105.25,111800000.0
2008-07-07 11:15:00,105.25,105.265,105.23,105.26,106100000.0
2008-07-07 11:16:00,105.26,105.32,105.26,105.31,55400000.0
2008-07-07 11:17:00,105.3,105.3,105.28,105.29,37100000.0
2008-07-07 11:18:00,105.29,105.29,105.27,105.28,17900000.0
2008-07-07 11:19:00,105.29,105.3,105.29,105.29,5000000.0
2008-07-07 11:20:00,105.29,105.29,105.28,105.28,44900000.0
2008-07-07 11:21:00,105.28,105.29,105.24,105.24,70100000.0
2008-07-07 11:22:00,105.25,105.28,105.23,105.23,67300000.0
2008-07-07 11:23:00,105.225,105.26,105.215,105.255,189500000.0
2008-07-07 11:24:00,105.255,105.255,105.23,105.245,153600000.0
2008-07-07 11:25:00,105.26,105.265,105.24,105.245,180900000.0
2008-07-07 11:26:00,105.245,105.245,105.235,105.235,48800000.0
2008-07-07 11:27:00,105.235,105.255,105.235,105.25,135400000.0
2008-07-07 11:28:00,105.25,105.255,105.25,105.255,122600000.0
2008-07-07 11:29:00,105.255,105.26,105.255,105.26,20500000.0
2008-07-07 11:30:00,105.26,105.275,105.26,105.27,49400000.0
2008-07-07 11:31:00,105.27,105.29,105.27,105.285,64100000.0
2008-07-07 11:32:00,105.285,105.32,105.28,105.315,78300000.0
2008-07-07 11:33:00,105.315,105.33,105.31,105.33,76400000.0
2008-07-07 11:34:00,105.34,105.34,105.3,105.3,75400000.0
2008-07-07 11:35:00,105.3,105.3,105.275,105.285,63600000.0
2008-07-07 11:36:00,105.275,105.29,105.265,105.265,65100000.0
2008-07-07 11:37:00,105.265,105.28,105.24,105.25,102800000.0
2008-07-07 11:38:00,105.25,105.25,105.21,105.21,130800000.0
2008-07-07 11:39:00,105.21,105.23,105.21,105.23,63500000.0
2008-07-07 11:40:00,105.225,105.26,105.225,105.24,78400000.0
2008-07-07 11:41:00,105.24,105.24,105.24,105.24,24000000.0
2008-07-07 11:42:00,105.24,105.245,105.23,105.24,41100000.0
2008-07-07 11:43:00,105.24,105.25,105.24,105.25,32800000.0
2008-07-07 11:44:00,105.25,105.25,105.24,105.24,23700000.0
2008-07-07 11:45:00,105.24,105.25,105.23,105.25,49600000.0
2008-07-07 11:46:00,105.255,105.255,105.21,105.215,183700000.0
2008-07-07 11:47:00,105.21,105.22,105.205,105.21,50900000.0
2008-07-07 11:48:00,105.21,105.28,105.21,105.28,74700000.0
2008-07-07 11:49:00,105.28,105.31,105.27,105.29,62400000.0
2008-07-07 11:50:00,105.3,105.32,105.28,105.295,127600000.0
2008-07-07 11:51:00,105.295,105.34,105.295,105.34,122400000.0
2008-07-07 11:52:00,105.35,105.36,105.34,105.35,73100000.0
2008-07-07 11:53:00,105.35,105.38,105.35,105.37,25500000.0
2008-07-07 11:54:00,105.365,105.37,105.36,105.37,51800000.0
2008-07-07 11:55:00,105.37,105.43,105.37,105.39,93600000.0
2008-07-07 11:56:00,105.39,105.43,105.375,105.4,196600000.0
2008-07-07 11:57:00,105.4,105.4,105.35,105.38,179200000.0
2008-07-07 11:58:00,105.38,105.38,105.35,105.38,229200000.0
2008-07-07 11:59:00,105.39,105.4,105.335,105.38,164100000.0
2008-07-07 12:00:00,105.39,105.4,105.355,105.365,178200000.0
2008-07-07 12:01:00,105.365,105.365,105.32,105.32,107000000.0
2008-07-07 12:02:00,105.32,105.345,105.32,105.33,55700000.0
2008-07-07 12:03:00,105.33,105.33,105.29,105.295,121300000.0
2008-07-07 12:04:00,105.29,105.31,105.27,105.285,220400000.0
2008-07-07 12:05:00,105.29,105.29,105.22,105.24,324200000.0
2008-07-07 12:06:00,105.25,105.27,105.245,105.25,206400000.0
2008-07-07 12:07:00,105.25,105.265,105.215,105.235,252200000.0
2008-07-07 12:08:00,105.235,105.26,105.235,105.25,189500000.0
2008-07-07 12:09:00,105.245,105.245,105.23,105.245,132800000.0
2008-07-07 12:10:00,105.24,105.26,105.24,105.26,92900000.0
2008-07-07 12:11:00,105.26,105.3,105.26,105.27,132600000.0
2008-07-07 12:12:00,105.28,105.28,105.26,105.27,81300000.0
2008-07-07 12:13:00,105.27,105.285,105.27,105.28,94700000.0
2008-07-07 12:14:00,105.275,105.29,105.275,105.28,149100000.0
2008-07-07 12:15:00,105.28,105.295,105.26,105.28,198300000.0
2008-07-07 12:16:00,105.28,105.315,105.28,105.285,315400000.0
2008-07-07 12:17:00,105.29,105.29,105.24,105.24,332300000.0
2008-07-07 12:18:00,105.245,105.255,105.22,105.23,218300000.0
2008-07-07 12:19:00,105.23,105.255,105.215,105.225,313200000.0
2008-07-07 12:20:00,105.22,105.225,105.205,105.205,118100000.0
2008-07-07 12:21:00,105.205,105.225,105.175,105.2,139000000.0
2008-07-07 12:22:00,105.2,105.28,105.19,105.26,192000000.0
2008-07-07 12:23:00,105.26,105.27,105.23,105.25,133400000.0
2008-07-07 12:24:00,105.25,105.29,105.22,105.22,131400000.0
2008-07-07 12:25:00,105.215,105.255,105.205,105.225,162100000.0
2008-07-07 12:26:00,105.22,105.23,105.2,105.22,98600000.0
2008-07-07 12:27:00,105.22,105.24,105.205,105.205,112500000.0
2008-07-07 12:28:00,105.2,105.245,105.195,105.235,62900000.0
2008-07-07 12:29:00,105.235,105.24,105.235,105.235,8900000.0
2008-07-07 12:30:00,105.235,105.24,105.2,105.225,63400000.0
2008-07-07 12:31:00,105.23,105.26,105.225,105.24,33400000.0
2008-07-07 12:32:00,105.23,105.24,105.2,105.24,69700000.0
2008-07-07 12:33:00,105.24,105.28,105.24,105.27,29700000.0
2008-07-07 12:34:00,105.28,105.28,105.27,105.27,14000000.0
2008-07-07 12:35:00,105.27,105.27,105.215,105.27,89500000.0
2008-07-07 12:36:00,105.27,105.27,105.25,105.27,59100000.0
2008-07-07 12:37:00,105.27,105.28,105.24,105.28,44900000.0
2008-07-07 12:38:00,105.28,105.35,105.28,105.35,53300000.0
2008-07-07 12:39:00,105.35,105.37,105.33,105.34,22000000.0
2008-07-07 12:40:00,105.34,105.34,105.33,105.33,16000000.0
2008-07-07 12:41:00,105.33,105.35,105.33,105.35,31000000.0
2008-07-07 12:42:00,105.34,105.35,105.34,105.34,20000000.0
2008-07-07 12:43:00,105.34,105.36,105.32,105.34,31000000.0
2008-07-07 12:44:00,105.34,105.34,105.32,105.33,36000000.0
2008-07-07 12:45:00,105.33,105.36,105.31,105.345,62600000.0
2008-07-07 12:46:00,105.34,105.36,105.34,105.35,43900000.0
2008-07-07 12:47:00,105.35,105.38,105.34,105.37,86600000.0
2008-07-07 12:48:00,105.37,105.415,105.37,105.4,47600000.0
2008-07-07 12:49:00,105.4,105.43,105.375,105.38,242800000.0
2008-07-07 12:50:00,105.38,105.4,105.335,105.35,223900000.0
2008-07-07 12:51:00,105.35,105.36,105.34,105.36,109200000.0
2008-07-07 12:52:00,105.36,105.37,105.35,105.35,167400000.0
2008-07-07 12:53:00,105.35,105.36,105.345,105.355,59800000.0
2008-07-07 12:54:00,105.355,105.43,105.34,105.43,223000000.0
2008-07-07 12:55:00,105.435,105.49,105.42,105.46,265800000.0
2008-07-07 12:56:00,105.46,105.47,105.375,105.375,314800000.0
2008-07-07 12:57:00,105.375,105.415,105.345,105.395,149200000.0
2008-07-07 12:58:00,105.4,105.4,105.38,105.395,102300000.0
2008-07-07 12:59:00,105.4,105.405,105.37,105.39,181600000.0
2008-07-07 13:00:00,105.395,105.4,105.355,105.37,128900000.0
2008-07-07 13:01:00,105.37,105.37,105.35,105.35,25600000.0
2008-07-07 13:02:00,105.35,105.38,105.335,105.37,118300000.0
2008-07-07 13:03:00,105.375,105.39,105.345,105.345,178100000.0
2008-07-07 13:04:00,105.34,105.36,105.32,105.35,177000000.0
2008-07-07 13:05:00,105.35,105.4,105.35,105.38,55300000.0
2008-07-07 13:06:00,105.38,105.39,105.38,105.38,73300000.0
2008-07-07 13:07:00,105.38,105.38,105.35,105.35,16600000.0
2008-07-07 13:08:00,105.35,105.4,105.35,105.4,60400000.0
2008-07-07 13:09:00,105.39,105.42,105.39,105.42,114200000.0
2008-07-07 13:10:00,105.415,105.44,105.405,105.44,164300000.0
2008-07-07 13:11:00,105.445,105.46,105.44,105.45,87700000.0
2008-07-07 13:12:00,105.445,105.47,105.44,105.46,130900000.0
2008-07-07 13:13:00,105.46,105.47,105.4,105.4,145700000.0
2008-07-07 13:14:00,105.39,105.4,105.37,105.38,44700000.0
2008-07-07 13:15:00,105.39,105.39,105.35,105.37,58400000.0
2008-07-07 13:16:00,105.37,105.39,105.37,105.37,99200000.0
2008-07-07 13:17:00,105.36,105.38,105.34,105.37,124000000.0
2008-07-07 13:18:00,105.37,105.38,105.36,105.36,59700000.0
2008-07-07 13:19:00,105.365,105.37,105.33,105.35,57700000.0
2008-07-07 13:20:00,105.36,105.38,105.345,105.35,27500000.0
2008-07-07 13:21:00,105.345,105.35,105.34,105.345,29800000.0
2008-07-07 13:22:00,105.345,105.35,105.345,105.35,16400000.0
2008-07-07 13:23:00,105.36,105.36,105.34,105.35,85100000.0
2008-07-07 13:24:00,105.35,105.35,105.335,105.335,77900000.0
2008-07-07 13:25:00,105.34,105.35,105.33,105.35,35800000.0
2008-07-07 13:26:00,105.35,105.36,105.34,105.34,14800000.0
2008-07-07 13:27:00,105.35,105.38,105.335,105.35,78200000.0
2008-07-07 13:28:00,105.35,105.36,105.35,105.36,28100000.0
2008-07-07 13:29:00,105.35,105.36,105.335,105.34,56100000.0
2008-07-07 13:30:00,105.345,105.36,105.335,105.34,42000000.0
2008-07-07 13:31:00,105.35,105.36,105.34,105.36,13900000.0
2008-07-07 13:32:00,105.36,105.38,105.36,105.36,13900000.0
2008-07-07 13:33:00,105.37,105.385,105.355,105.385,41100000.0
2008-07-07 13:34:00,105.38,105.38,105.34,105.34,97600000.0
2008-07-07 13:35:00,105.345,105.35,105.34,105.34,30400000.0
2008-07-07 13:36:00,105.335,105.35,105.33,105.33,26000000.0
2008-07-07 13:37:00,105.33,105.355,105.33,105.355,176800000.0
2008-07-07 13:38:00,105.355,105.355,105.33,105.33,74900000.0
2008-07-07 13:39:00,105.335,105.375,105.335,105.37,142200000.0
2008-07-07 13:40:00,105.365,105.38,105.36,105.375,52100000.0
2008-07-07 13:41:00,105.375,105.405,105.37,105.405,135100000.0
2008-07-07 13:42:00,105.405,105.405,105.38,105.38,62100000.0
2008-07-07 13:43:00,105.38,105.39,105.38,105.385,16600000.0
2008-07-07 13:44:00,105.385,105.385,105.37,105.375,16600000.0
2008-07-07 13:45:00,105.37,105.38,105.355,105.37,110700000.0
2008-07-07 13:46:00,105.37,105.38,105.35,105.36,20800000.0
2008-07-07 13:47:00,105.36,105.36,105.335,105.345,44200000.0
2008-07-07 13:48:00,105.34,105.36,105.34,105.36,24600000.0
2008-07-07 13:49:00,105.36,105.37,105.35,105.36,16900000.0
2008-07-07 13:50:00,105.36,105.39,105.36,105.385,16900000.0
2008-07-07 13:51:00,105.385,105.39,105.36,105.37,97200000.0
2008-07-07 13:52:00,105.36,105.36,105.33,105.33,21400000.0
2008-07-07 13:53:00,105.34,105.36,105.34,105.36,21000000.0
2008-07-07 13:54:00,105.36,105.37,105.34,105.34,112600000.0
2008-07-07 13:55:00,105.345,105.38,105.34,105.37,115300000.0
2008-07-07 13:56:00,105.37,105.38,105.35,105.35,91900000.0
2008-07-07 13:57:00,105.35,105.35,105.345,105.345,15900000.0
2008-07-07 13:58:00,105.345,105.35,105.345,105.345,16300000.0
2008-07-07 13:59:00,105.34,105.34,105.335,105.335,54300000.0
2008-07-07 14:00:00,105.335,105.37,105.33,105.335,57700000.0
2008-07-07 14:01:00,105.34,105.35,105.325,105.325,42200000.0
2008-07-07 14:02:00,105.325,105.33,105.325,105.33,10500000.0
2008-07-07 14:03:00,105.33,105.35,105.33,105.35,32300000.0
2008-07-07 14:04:00,105.35,105.36,105.34,105.34,69200000.0
2008-07-07 14:05:00,105.35,105.355,105.335,105.34,58000000.0
2008-07-07 14:06:00,105.34,105.36,105.33,105.36,37500000.0
2008-07-07 14:07:00,105.36,105.36,105.335,105.36,24000000.0
2008-07-07 14:08:00,105.36,105.37,105.35,105.36,34600000.0
2008-07-07 14:09:00,105.36,105.36,105.35,105.35,84000000.0
2008-07-07 14:10:00,105.35,105.365,105.33,105.365,182600000.0
2008-07-07 14:11:00,105.365,105.39,105.365,105.39,73700000.0
2008-07-07 14:12:00,105.385,105.43,105.38,105.42,88700000.0
2008-07-07 14:13:00,105.415,105.43,105.395,105.43,59100000.0
2008-07-07 14:14:00,105.43,105.44,105.38,105.39,172700000.0
2008-07-07 14:15:00,105.38,105.39,105.36,105.36,129400000.0
2008-07-07 14:16:00,105.355,105.39,105.32,105.38,88000000.0
2008-07-07 14:17:00,105.38,105.38,105.3,105.32,114600000.0
2008-07-07 14:18:00,105.31,105.32,105.27,105.3,81800000.0
2008-07-07 14:19:00,105.3,105.31,105.275,105.29,105700000.0
2008-07-07 14:20:00,105.29,105.33,105.28,105.3,99100000.0
2008-07-07 14:21:00,105.3,105.31,105.28,105.3,46200000.0
2008-07-07 14:22:00,105.3,105.31,105.3,105.3,18700000.0
2008-07-07 14:23:00,105.3,105.31,105.27,105.28,32000000.0
2008-07-07 14:24:00,105.29,105.31,105.28,105.29,66800000.0
2008-07-07 14:25:00,105.29,105.33,105.29,105.32,74300000.0
2008-07-07 14:26:00,105.31,105.36,105.3,105.34,73800000.0
2008-07-07 14:27:00,105.33,105.34,105.3,105.33,105600000.0
2008-07-07 14:28:00,105.33,105.36,105.33,105.34,31500000.0
2008-07-07 14:29:00,105.33,105.38,105.265,105.36,100500000.0
2008-07-07 14:30:00,105.29,105.45,105.29,105.45,91500000.0
2008-07-07 14:31:00,105.44,105.44,105.34,105.345,132700000.0
2008-07-07 14:32:00,105.34,105.34,105.32,105.32,104200000.0
2008-07-07 14:33:00,105.32,105.35,105.32,105.33,53700000.0
2008-07-07 14:34:00,105.33,105.34,105.29,105.295,120700000.0
2008-07-07 14:35:00,105.29,105.3,105.25,105.26,161400000.0
2008-07-07 14:36:00,105.26,105.28,105.26,105.27,86800000.0
2008-07-07 14:37:00,105.27,105.29,105.27,105.285,47100000.0
2008-07-07 14:38:00,105.285,105.31,105.26,105.28,49500000.0
2008-07-07 14:39:00,105.28,105.3,105.255,105.28,120400000.0
2008-07-07 14:40:00,105.27,105.34,105.27,105.3,93500000.0
2008-07-07 14:41:00,105.3,105.31,105.245,105.27,214600000.0
2008-07-07 14:42:00,105.27,105.3,105.27,105.275,100700000.0
2008-07-07 14:43:00,105.275,105.3,105.265,105.29,271800000.0
2008-07-07 14:44:00,105.29,105.29,105.275,105.28,46800000.0
2008-07-07 14:45:00,105.28,105.32,105.28,105.31,154500000.0
2008-07-07 14:46:00,105.305,105.325,105.3,105.31,45500000.0
2008-07-07 14:47:00,105.32,105.33,105.3,105.31,55900000.0
2008-07-07 14:48:00,105.31,105.35,105.3,105.34,98300000.0
2008-07-07 14:49:00,105.34,105.35,105.34,105.35,14500000.0
2008-07-07 14:50:00,105.35,105.36,105.34,105.36,35300000.0
2008-07-07 14:51:00,105.35,105.39,105.35,105.38,24900000.0
2008-07-07 14:52:00,105.38,105.38,105.35,105.37,67100000.0
2008-07-07 14:53:00,105.37,105.39,105.36,105.37,67200000.0
2008-07-07 14:54:00,105.37,105.37,105.36,105.36,14000000.0
2008-07-07 14:55:00,105.36,105.36,105.32,105.35,116000000.0
2008-07-07 14:56:00,105.345,105.35,105.32,105.32,143700000.0
2008-07-07 14:57:00,105.32,105.34,105.31,105.33,129300000.0
2008-07-07 14:58:00,105.33,105.33,105.33,105.33,25700000.0
2008-07-07 14:59:00,105.33,105.33,105.31,105.31,61400000.0
2008-07-07 15:00:00,105.31,105.32,105.31,105.31,34500000.0
2008-07-07 15:01:00,105.31,105.31,105.3,105.31,8000000.0
2008-07-07 15:02:00,105.3,105.32,105.3,105.32,25200000.0
2008-07-07 15:03:00,105.32,105.32,105.28,105.3,77500000.0
2008-07-07 15:04:00,105.3,105.32,105.26,105.26,37900000.0
2008-07-07 15:05:00,105.255,105.26,105.24,105.26,29400000.0
2008-07-07 15:06:00,105.26,105.27,105.25,105.25,39600000.0
2008-07-07 15:07:00,105.25,105.26,105.23,105.255,122200000.0
2008-07-07 15:08:00,105.25,105.28,105.23,105.28,83200000.0
2008-07-07 15:09:00,105.28,105.285,105.26,105.27,34700000.0
2008-07-07 15:10:00,105.265,105.28,105.255,105.255,131100000.0
2008-07-07 15:11:00,105.26,105.3,105.26,105.29,113200000.0
2008-07-07 15:12:00,105.285,105.29,105.26,105.26,94000000.0
2008-07-07 15:13:00,105.26,105.3,105.26,105.3,56800000.0
2008-07-07 15:14:00,105.29,105.3,105.27,105.29,115300000.0
2008-07-07 15:15:00,105.29,105.3,105.275,105.29,110000000.0
2008-07-07 15:16:00,105.29,105.3,105.28,105.29,80300000.0
2008-07-07 15:17:00,105.29,105.33,105.29,105.3,189000000.0
2008-07-07 15:18:00,105.3,105.31,105.22,105.225,121300000.0
2008-07-07 15:19:00,105.23,105.29,105.23,105.29,97300000.0
2008-07-07 15:20:00,105.28,105.3,105.26,105.29,109700000.0
2008-07-07 15:21:00,105.295,105.33,105.28,105.32,81500000.0
2008-07-07 15:22:00,105.31,105.33,105.3,105.3,132200000.0
2008-07-07 15:23:00,105.3,105.32,105.285,105.295,155400000.0
2008-07-07 15:24:00,105.295,105.3,105.28,105.3,54600000.0
2008-07-07 15:25:00,105.3,105.3,105.29,105.29,57000000.0
2008-07-07 15:26:00,105.3,105.31,105.29,105.31,45900000.0
2008-07-07 15:27:00,105.31,105.31,105.29,105.3,40500000.0
2008-07-07 15:28:00,105.3,105.32,105.27,105.32,64300000.0
2008-07-07 15:29:00,105.32,105.34,105.22,105.22,102300000.0
2008-07-07 15:30:00,105.23,105.32,105.23,105.32,64900000.0
2008-07-07 15:31:00,105.32,105.32,105.28,105.28,88400000.0
2008-07-07 15:32:00,105.28,105.34,105.28,105.32,43400000.0
2008-07-07 15:33:00,105.32,105.34,105.28,105.29,68500000.0
2008-07-07 15:34:00,105.3,105.3,105.28,105.29,39900000.0
2008-07-07 15:35:00,105.29,105.33,105.29,105.33,40600000.0
2008-07-07 15:36:00,105.32,105.37,105.32,105.37,66300000.0
2008-07-07 15:37:00,105.365,105.37,105.34,105.34,93600000.0
2008-07-07 15:38:00,105.34,105.34,105.31,105.32,42000000.0
2008-07-07 15:39:00,105.31,105.33,105.31,105.32,51700000.0
2008-07-07 15:40:00,105.32,105.34,105.28,105.29,44700000.0
2008-07-07 15:41:00,105.29,105.3,105.27,105.28,34000000.0
2008-07-07 15:42:00,105.27,105.31,105.27,105.31,32000000.0
2008-07-07 15:43:00,105.31,105.32,105.3,105.31,23400000.0
2008-07-07 15:44:00,105.32,105.32,105.29,105.3,42500000.0
2008-07-07 15:45:00,105.295,105.36,105.29,105.35,61000000.0
2008-07-07 15:46:00,105.35,105.36,105.32,105.33,61600000.0
2008-07-07 15:47:00,105.33,105.35,105.29,105.34,92200000.0
2008-07-07 15:48:00,105.35,105.35,105.31,105.32,60800000.0
2008-07-07 15:49:00,105.31,105.33,105.28,105.3,99500000.0
2008-07-07 15:50:00,105.31,105.33,105.3,105.3,82900000.0
2008-07-07 15:51:00,105.3,105.36,105.3,105.35,81300000.0
2008-07-07 15:52:00,105.34,105.37,105.33,105.36,56400000.0
2008-07-07 15:53:00,105.36,105.38,105.36,105.36,51800000.0
2008-07-07 15:54:00,105.36,105.37,105.35,105.37,37000000.0
2008-07-07 15:55:00,105.36,105.39,105.36,105.37,38600000.0
2008-07-07 15:56:00,105.38,105.38,105.35,105.36,48100000.0
2008-07-07 15:57:00,105.36,105.42,105.36,105.42,59500000.0
2008-07-07 15:58:00,105.41,105.45,105.41,105.44,88000000.0
2008-07-07 15:59:00,105.44,105.47,105.43,105.46,64600000.0
2008-07-07 16:00:00,105.46,105.49,105.44,105.47,77400000.0
2008-07-07 16:01:00,105.465,105.49,105.42,105.42,69300000.0
2008-07-07 16:02:00,105.42,105.44,105.41,105.43,40400000.0
2008-07-07 16:03:00,105.43,105.44,105.42,105.44,32000000.0
2008-07-07 16:04:00,105.43,105.45,105.4,105.42,92900000.0
2008-07-07 16:05:00,105.42,105.43,105.41,105.42,34000000.0
2008-07-07 16:06:00,105.42,105.43,105.4,105.41,29800000.0
2008-07-07 16:07:00,105.41,105.41,105.38,105.4,29900000.0
2008-07-07 16:08:00,105.4,105.4,105.38,105.38,55300000.0
2008-07-07 16:09:00,105.38,105.41,105.36,105.38,64200000.0
2008-07-07 16:10:00,105.39,105.4,105.38,105.38,38000000.0
2008-07-07 16:11:00,105.39,105.39,105.35,105.35,41000000.0
2008-07-07 16:12:00,105.35,105.4,105.35,105.4,59300000.0
2008-07-07 16:13:00,105.39,105.4,105.35,105.35,91400000.0
2008-07-07 16:14:00,105.35,105.39,105.345,105.38,66800000.0
2008-07-07 16:15:00,105.38,105.43,105.38,105.39,54300000.0
2008-07-07 16:16:00,105.39,105.4,105.37,105.38,72700000.0
2008-07-07 16:17:00,105.38,105.45,105.38,105.45,64000000.0
2008-07-07 16:18:00,105.45,105.45,105.39,105.4,57600000.0
2008-07-07 16:19:00,105.4,105.4,105.355,105.37,88700000.0
2008-07-07 16:20:00,105.38,105.39,105.36,105.38,38900000.0
2008-07-07 16:21:00,105.38,105.38,105.35,105.36,50900000.0
2008-07-07 16:22:00,105.36,105.37,105.35,105.35,83900000.0
2008-07-07 16:23:00,105.35,105.41,105.35,105.36,62400000.0
2008-07-07 16:24:00,105.355,105.38,105.35,105.38,39200000.0
2008-07-07 16:25:00,105.38,105.43,105.35,105.43,96500000.0
2008-07-07 16:26:00,105.43,105.47,105.41,105.47,52900000.0
2008-07-07 16:27:00,105.47,105.51,105.45,105.51,69900000.0
2008-07-07 16:28:00,105.51,105.52,105.46,105.46,50500000.0
2008-07-07 16:29:00,105.46,105.48,105.42,105.45,86700000.0
2008-07-07 16:30:00,105.45,105.47,105.43,105.47,76200000.0
2008-07-07 16:31:00,105.46,105.5,105.46,105.46,76400000.0
2008-07-07 16:32:00,105.47,105.5,105.46,105.47,55400000.0
2008-07-07 16:33:00,105.46,105.49,105.46,105.49,48200000.0
2008-07-07 16:34:00,105.49,105.5,105.45,105.5,71800000.0
2008-07-07 16:35:00,105.5,105.54,105.5,105.51,52200000.0
2008-07-07 16:36:00,105.51,105.54,105.49,105.54,48600000.0
2008-07-07 16:37:00,105.53,105.54,105.52,105.53,32000000.0
2008-07-07 16:38:00,105.53,105.54,105.49,105.51,84200000.0
2008-07-07 16:39:00,105.5,105.65,105.5,105.625,110100000.0
2008-07-07 16:40:00,105.62,105.8,105.62,105.8,123400000.0
2008-07-07 16:41:00,105.8,105.8,105.71,105.75,170600000.0
2008-07-07 16:42:00,105.75,105.79,105.685,105.705,103800000.0
2008-07-07 16:43:00,105.73,105.75,105.69,105.75,87300000.0
2008-07-07 16:44:00,105.745,105.83,105.745,105.77,158700000.0
2008-07-07 16:45:00,105.77,105.82,105.74,105.82,111400000.0
2008-07-07 16:46:00,105.82,105.89,105.8,105.85,217399999.0
2008-07-07 16:47:00,105.85,105.89,105.85,105.87,166200000.0
2008-07-07 16:48:00,105.87,105.87,105.8,105.8,119500000.0
2008-07-07 16:49:00,105.8,105.82,105.77,105.79,136700000.0
2008-07-07 16:50:00,105.79,105.79,105.76,105.76,209400000.0
2008-07-07 16:51:00,105.76,105.82,105.76,105.82,132700000.0
2008-07-07 16:52:00,105.82,105.83,105.81,105.81,115200000.0
2008-07-07 16:53:00,105.81,105.81,105.78,105.79,102900000.0
2008-07-07 16:54:00,105.79,105.79,105.76,105.77,185300000.0
2008-07-07 16:55:00,105.77,105.81,105.77,105.8,101400000.0
2008-07-07 16:56:00,105.8,105.82,105.79,105.79,92800000.0
2008-07-07 16:57:00,105.79,105.8,105.76,105.76,100600000.0
2008-07-07 16:58:00,105.755,105.78,105.75,105.76,134600000.0
2008-07-07 16:59:00,105.76,105.76,105.72,105.74,230500000.0
2008-07-07 17:00:00,105.74,105.76,105.68,105.74,142700000.0
2008-07-07 17:01:00,105.74,105.76,105.71,105.75,162800000.0
2008-07-07 17:02:00,105.76,105.78,105.74,105.745,130300000.0
2008-07-07 17:03:00,105.74,105.83,105.72,105.83,154800000.0
2008-07-07 17:04:00,105.82,105.83,105.79,105.81,55400000.0
2008-07-07 17:05:00,105.81,105.85,105.77,105.8,118200000.0
2008-07-07 17:06:00,105.8,105.845,105.8,105.83,137200000.0
2008-07-07 17:07:00,105.83,105.85,105.82,105.835,127400000.0
2008-07-07 17:08:00,105.83,105.84,105.77,105.78,323100001.0
2008-07-07 17:09:00,105.77,105.79,105.73,105.73,151200000.0
2008-07-07 17:10:00,105.735,105.735,105.67,105.68,106800000.0
2008-07-07 17:11:00,105.68,105.7,105.67,105.7,89700000.0
2008-07-07 17:12:00,105.685,105.71,105.68,105.7,162600001.0
2008-07-07 17:13:00,105.7,105.72,105.69,105.72,90200000.0
2008-07-07 17:14:00,105.71,105.76,105.71,105.75,65200000.0
2008-07-07 17:15:00,105.755,105.78,105.75,105.76,114600000.0
2008-07-07 17:16:00,105.76,105.83,105.75,105.78,92200000.0
2008-07-07 17:17:00,105.78,105.78,105.725,105.725,61000000.0
2008-07-07 17:18:00,105.73,105.75,105.725,105.75,42900000.0
2008-07-07 17:19:00,105.75,105.75,105.72,105.74,79800000.0
2008-07-07 17:20:00,105.745,105.78,105.745,105.77,102000000.0
2008-07-07 17:21:00,105.78,105.78,105.75,105.76,153000000.0
2008-07-07 17:22:00,105.76,105.81,105.76,105.8,61000000.0
2008-07-07 17:23:00,105.8,105.81,105.75,105.76,118100000.0
2008-07-07 17:24:00,105.76,105.77,105.74,105.75,81700000.0
2008-07-07 17:25:00,105.76,105.77,105.75,105.77,44000000.0
2008-07-07 17:26:00,105.77,105.8,105.77,105.78,101900000.0
2008-07-07 17:27:00,105.77,105.78,105.76,105.77,31600000.0
2008-07-07 17:28:00,105.77,105.8,105.77,105.78,31600000.0
2008-07-07 17:29:00,105.77,105.82,105.77,105.81,90900000.0
2008-07-07 17:30:00,105.82,105.83,105.8,105.81,101700000.0
2008-07-07 17:31:00,105.81,105.81,105.76,105.79,79900000.0
2008-07-07 17:32:00,105.79,105.8,105.77,105.79,57600000.0
2008-07-07 17:33:00,105.79,105.8,105.77,105.77,40900000.0
2008-07-07 17:34:00,105.77,105.79,105.75,105.79,50700000.0
2008-07-07 17:35:00,105.79,105.8,105.76,105.79,52300000.0
2008-07-07 17:36:00,105.79,105.8,105.79,105.79,31400000.0
2008-07-07 17:37:00,105.79,105.8,105.77,105.77,60800000.0
2008-07-07 17:38:00,105.77,105.79,105.77,105.78,27600000.0
2008-07-07 17:39:00,105.78,105.78,105.76,105.78,26200000.0
2008-07-07 17:40:00,105.78,105.79,105.76,105.76,45400000.0
2008-07-07 17:41:00,105.76,105.77,105.75,105.76,42500000.0
2008-07-07 17:42:00,105.755,105.79,105.73,105.77,61200000.0
2008-07-07 17:43:00,105.77,105.78,105.76,105.77,35600000.0
2008-07-07 17:44:00,105.77,105.78,105.73,105.73,104800000.0
2008-07-07 17:45:00,105.74,105.74,105.715,105.73,55300000.0
2008-07-07 17:46:00,105.73,105.78,105.73,105.78,50900000.0
2008-07-07 17:47:00,105.78,105.79,105.76,105.77,52400000.0
2008-07-07 17:48:00,105.77,105.78,105.72,105.72,47300000.0
2008-07-07 17:49:00,105.72,105.72,105.7,105.72,58700000.0
2008-07-07 17:50:00,105.72,105.74,105.72,105.72,93000000.0
2008-07-07 17:51:00,105.72,105.735,105.72,105.73,23900000.0
2008-07-07 17:52:00,105.73,105.74,105.69,105.71,104600000.0
2008-07-07 17:53:00,105.71,105.72,105.68,105.69,104000000.0
2008-07-07 17:54:00,105.69,105.72,105.69,105.71,56600000.0
2008-07-07 17:55:00,105.71,105.72,105.71,105.71,19300000.0
2008-07-07 17:56:00,105.71,105.71,105.68,105.7,47000000.0
2008-07-07 17:57:00,105.72,105.72,105.68,105.68,80400000.0
2008-07-07 17:58:00,105.68,105.71,105.68,105.71,67300000.0
2008-07-07 17:59:00,105.71,105.71,105.68,105.7,109100000.0
2008-07-07 18:00:00,105.71,105.73,105.69,105.73,135300000.0
2008-07-07 18:01:00,105.73,105.73,105.72,105.72,40300000.0
2008-07-07 18:02:00,105.72,105.72,105.69,105.69,63600000.0
2008-07-07 18:03:00,105.69,105.705,105.69,105.705,42500000.0
2008-07-07 18:04:00,105.7,105.705,105.695,105.7,25900000.0
2008-07-07 18:05:00,105.705,105.715,105.7,105.71,59000000.0
2008-07-07 18:06:00,105.71,105.72,105.71,105.72,100900000.0
2008-07-07 18:07:00,105.72,105.74,105.715,105.74,59700000.0
2008-07-07 18:08:00,105.745,105.78,105.74,105.78,103100000.0
2008-07-07 18:09:00,105.78,105.79,105.76,105.77,130500000.0
2008-07-07 18:10:00,105.77,105.78,105.755,105.77,78400000.0
2008-07-07 18:11:00,105.77,105.77,105.72,105.72,99600000.0
2008-07-07 18:12:00,105.72,105.73,105.695,105.72,141600000.0
2008-07-07 18:13:00,105.72,105.73,105.71,105.72,24800000.0
2008-07-07 18:14:00,105.72,105.74,105.72,105.73,15100000.0
2008-07-07 18:15:00,105.73,105.73,105.7,105.71,42000000.0
2008-07-07 18:16:00,105.71,105.71,105.69,105.7,59700000.0
2008-07-07 18:17:00,105.7,105.71,105.66,105.66,81500000.0
2008-07-07 18:18:00,105.66,105.67,105.64,105.65,108200000.0
2008-07-07 18:19:00,105.65,105.65,105.605,105.63,133000000.0
2008-07-07 18:20:00,105.63,105.63,105.62,105.63,89000000.0
2008-07-07 18:21:00,105.63,105.63,105.58,105.6,125600000.0
2008-07-07 18:22:00,105.595,105.6,105.56,105.57,209300000.0
2008-07-07 18:23:00,105.57,105.59,105.54,105.54,232900000.0
2008-07-07 18:24:00,105.54,105.56,105.53,105.54,291100000.0
2008-07-07 18:25:00,105.53,105.59,105.52,105.57,236100000.0
2008-07-07 18:26:00,105.57,105.61,105.55,105.58,144500000.0
2008-07-07 18:27:00,105.58,105.6,105.53,105.54,165100000.0
2008-07-07 18:28:00,105.55,105.56,105.49,105.49,140800000.0
2008-07-07 18:29:00,105.49,105.49,105.43,105.43,126000000.0
2008-07-07 18:30:00,105.43,105.48,105.4,105.4,275500000.0
2008-07-07 18:31:00,105.41,105.41,105.32,105.35,202200000.0
2008-07-07 18:32:00,105.35,105.38,105.32,105.33,146500000.0
2008-07-07 18:33:00,105.33,105.35,105.32,105.34,73900000.0
2008-07-07 18:34:00,105.34,105.34,105.28,105.29,139500000.0
2008-07-07 18:35:00,105.29,105.32,105.26,105.28,131800000.0
2008-07-07 18:36:00,105.28,105.34,105.28,105.31,187800000.0
2008-07-07 18:37:00,105.32,105.34,105.31,105.32,84400000.0
2008-07-07 18:38:00,105.32,105.32,105.285,105.31,63000000.0
2008-07-07 18:39:00,105.3,105.34,105.29,105.33,135200000.0
2008-07-07 18:40:00,105.33,105.33,105.3,105.32,52600000.0
2008-07-07 18:41:00,105.315,105.33,105.31,105.32,92200000.0
2008-07-07 18:42:00,105.325,105.34,105.315,105.34,42500000.0
2008-07-07 18:43:00,105.34,105.36,105.33,105.33,125200000.0
2008-07-07 18:44:00,105.33,105.35,105.33,105.33,97700000.0
2008-07-07 18:45:00,105.33,105.34,105.295,105.32,92600000.0
2008-07-07 18:46:00,105.32,105.35,105.32,105.34,142500000.0
2008-07-07 18:47:00,105.34,105.37,105.31,105.31,93200001.0
2008-07-07 18:48:00,105.31,105.33,105.285,105.3,106200000.0
2008-07-07 18:49:00,105.3,105.31,105.285,105.29,91000000.0
2008-07-07 18:50:00,105.29,105.32,105.27,105.27,138000000.0
2008-07-07 18:51:00,105.27,105.3,105.27,105.28,89400000.0
2008-07-07 18:52:00,105.28,105.3,105.28,105.3,67000000.0
2008-07-07 18:53:00,105.3,105.31,105.285,105.29,88800000.0
2008-07-07 18:54:00,105.29,105.31,105.27,105.28,97100000.0
2008-07-07 18:55:00,105.28,105.28,105.21,105.21,154300000.0
2008-07-07 18:56:00,105.21,105.22,105.17,105.19,113600000.0
2008-07-07 18:57:00,105.19,105.21,105.13,105.15,151500000.0
2008-07-07 18:58:00,105.15,105.16,105.12,105.16,146700000.0
2008-07-07 18:59:00,105.17,105.17,105.075,105.09,157000000.0
2008-07-07 19:00:00,105.09,105.1,105.03,105.04,332800000.0
2008-07-07 19:01:00,105.03,105.06,104.97,105.02,364700000.0
2008-07-07 19:02:00,105.02,105.09,105.01,105.03,307900000.0
2008-07-07 19:03:00,105.03,105.1,105.02,105.04,194500000.0
2008-07-07 19:04:00,105.04,105.085,105.02,105.085,73400000.0
2008-07-07 19:05:00,105.09,105.11,105.05,105.06,113900000.0
2008-07-07 19:06:00,105.07,105.07,105.04,105.055,106300000.0
2008-07-07 19:07:00,105.05,105.08,105.045,105.08,68900000.0
2008-07-07 19:08:00,105.08,105.08,104.95,104.96,171500000.0
2008-07-07 19:09:00,104.95,104.98,104.95,104.97,144200000.0
2008-07-07 19:10:00,104.97,105.06,104.97,105.06,178100000.0
2008-07-07 19:11:00,105.06,105.12,105.06,105.11,157900000.0
2008-07-07 19:12:00,105.11,105.11,105.085,105.085,44500000.0
2008-07-07 19:13:00,105.08,105.09,105.07,105.09,94400000.0
2008-07-07 19:14:00,105.09,105.11,105.01,105.04,155700000.0
2008-07-07 19:15:00,105.04,105.09,105.04,105.09,129400000.0
2008-07-07 19:16:00,105.09,105.12,105.08,105.09,92000000.0
2008-07-07 19:17:00,105.1,105.13,105.08,105.09,173600000.0
2008-07-07 19:18:00,105.09,105.1,105.07,105.08,110000000.0
2008-07-07 19:19:00,105.085,105.12,105.06,105.1,56400000.0
2008-07-07 19:20:00,105.1,105.12,105.07,105.08,88600000.0
2008-07-07 19:21:00,105.08,105.09,105.04,105.04,87600000.0
2008-07-07 19:22:00,105.045,105.065,105.02,105.04,145200000.0
2008-07-07 19:23:00,105.04,105.04,105.0,105.02,58900000.0
2008-07-07 19:24:00,105.02,105.025,104.98,104.98,125300000.0
2008-07-07 19:25:00,104.98,105.0,104.97,104.99,175100000.0
2008-07-07 19:26:00,104.99,105.03,104.99,105.03,115900000.0
2008-07-07 19:27:00,105.03,105.03,105.01,105.02,64200000.0
2008-07-07 19:28:00,105.02,105.05,105.01,105.05,71800000.0
2008-07-07 19:29:00,105.05,105.055,105.01,105.01,75100000.0
2008-07-07 19:30:00,105.01,105.025,105.005,105.01,69400000.0
2008-07-07 19:31:00,105.01,105.03,105.01,105.03,54800000.0
2008-07-07 19:32:00,105.02,105.03,105.02,105.03,37600000.0
2008-07-07 19:33:00,105.03,105.09,105.03,105.08,174000000.0
2008-07-07 19:34:00,105.08,105.11,105.08,105.08,67900000.0
2008-07-07 19:35:00,105.08,105.08,105.04,105.04,47700000.0
2008-07-07 19:36:00,105.045,105.06,105.035,105.045,49200000.0
2008-07-07 19:37:00,105.05,105.06,105.02,105.02,42400000.0
2008-07-07 19:38:00,105.025,105.025,104.975,104.975,76200000.0
2008-07-07 19:39:00,104.98,104.99,104.975,104.99,47800000.0
2008-07-07 19:40:00,104.99,105.02,104.99,105.0,86100000.0
2008-07-07 19:41:00,105.0,105.0,104.93,104.93,158100000.0
2008-07-07 19:42:00,104.935,104.97,104.935,104.955,71900000.0
2008-07-07 19:43:00,104.95,104.99,104.94,104.98,74500000.0
2008-07-07 19:44:00,104.98,104.99,104.97,104.98,46100000.0
2008-07-07 19:45:00,104.98,105.01,104.98,104.995,65500000.0
2008-07-07 19:46:00,104.995,105.0,104.95,105.0,131500000.0
2008-07-07 19:47:00,105.0,105.01,104.99,105.0,55400000.0
2008-07-07 19:48:00,105.0,105.01,104.98,105.0,106900000.0
2008-07-07 19:49:00,105.0,105.0,104.96,104.965,88300000.0
2008-07-07 19:50:00,104.97,104.975,104.96,104.97,97800000.0
2008-07-07 19:51:00,104.97,104.975,104.95,104.96,69600000.0
2008-07-07 19:52:00,104.96,104.96,104.93,104.94,96000000.0
2008-07-07 19:53:00,104.94,104.95,104.94,104.945,37900000.0
2008-07-07 19:54:00,104.94,104.955,104.935,104.945,55400000.0
2008-07-07 19:55:00,104.95,105.0,104.945,104.995,51100000.0
2008-07-07 19:56:00,105.0,105.05,105.0,105.01,102900000.0
2008-07-07 19:57:00,105.01,105.05,105.01,105.03,113900000.0
2008-07-07 19:58:00,105.03,105.03,105.0,105.005,68400000.0
2008-07-07 19:59:00,105.01,105.05,104.98,105.04,109400000.0
2008-07-07 20:00:00,105.04,105.085,105.04,105.085,66500000.0
2008-07-07 20:01:00,105.085,105.11,105.085,105.11,48800000.0
2008-07-07 20:02:00,105.115,105.13,105.1,105.13,62800000.0
2008-07-07 20:03:00,105.14,105.14,105.1,105.14,96400000.0
2008-07-07 20:04:00,105.15,105.15,105.08,105.09,95000000.0
2008-07-07 20:05:00,105.085,105.1,105.04,105.06,165600000.0
2008-07-07 20:06:00,105.06,105.06,105.035,105.04,53900000.0
2008-07-07 20:07:00,105.03,105.03,104.94,104.945,183500000.0
2008-07-07 20:08:00,104.94,104.985,104.94,104.97,102100000.0
2008-07-07 20:09:00,104.975,105.04,104.975,105.04,98500000.0
2008-07-07 20:10:00,105.04,105.04,104.99,104.99,90000000.0
2008-07-07 20:11:00,104.99,105.05,104.99,105.03,133600000.0
2008-07-07 20:12:00,105.03,105.03,105.0,105.01,87000000.0
2008-07-07 20:13:00,105.01,105.01,104.97,105.0,258400000.0
2008-07-07 20:14:00,105.0,105.01,104.95,104.99,283500000.0
2008-07-07 20:15:00,104.98,104.99,104.95,104.95,184800000.0
2008-07-07 20:16:00,104.95,104.98,104.935,104.935,137800000.0
2008-07-07 20:17:00,104.935,104.99,104.925,104.99,75900000.0
2008-07-07 20:18:00,104.99,105.05,104.99,105.03,95300000.0
2008-07-07 20:19:00,105.03,105.1,105.03,105.08,148700000.0
2008-07-07 20:20:00,105.08,105.15,105.08,105.105,246700000.0
2008-07-07 20:21:00,105.1,105.14,105.09,105.09,97200000.0
2008-07-07 20:22:00,105.09,105.11,105.09,105.09,44500000.0
2008-07-07 20:23:00,105.095,105.13,105.095,105.115,81200000.0
2008-07-07 20:24:00,105.115,105.15,105.105,105.14,129400000.0
2008-07-07 20:25:00,105.14,105.16,105.13,105.15,96900000.0
2008-07-07 20:26:00,105.15,105.15,105.115,105.12,74400000.0
2008-07-07 20:27:00,105.12,105.12,105.1,105.115,68200000.0
2008-07-07 20:28:00,105.115,105.145,105.1,105.12,105500000.0
2008-07-07 20:29:00,105.12,105.12,105.08,105.08,119600000.0
2008-07-07 20:30:00,105.08,105.1,105.08,105.09,125800000.0
2008-07-07 20:31:00,105.09,105.1,105.09,105.1,151400000.0
2008-07-07 20:32:00,105.1,105.11,105.08,105.11,140900000.0
2008-07-07 20:33:00,105.105,105.12,105.09,105.1,108600000.0
2008-07-07 20:34:00,105.1,105.12,105.09,105.12,151200000.0
2008-07-07 20:35:00,105.12,105.12,105.1,105.1,106600000.0
2008-07-07 20:36:00,105.1,105.17,105.1,105.16,121500000.0
2008-07-07 20:37:00,105.16,105.16,105.12,105.16,224100000.0
2008-07-07 20:38:00,105.16,105.16,105.11,105.12,218900000.0
2008-07-07 20:39:00,105.12,105.13,105.08,105.09,143400000.0
2008-07-07 20:40:00,105.09,105.09,105.08,105.08,52200000.0
2008-07-07 20:41:00,105.08,105.08,105.04,105.05,105500000.0
2008-07-07 20:42:00,105.05,105.05,105.015,105.02,115600000.0
2008-07-07 20:43:00,105.04,105.06,105.02,105.04,90500000.0
2008-07-07 20:44:00,105.04,105.05,105.03,105.03,52200000.0
2008-07-07 20:45:00,105.03,105.03,104.995,105.0,82800000.0
2008-07-07 20:46:00,105.0,105.0,104.97,104.975,64600000.0
2008-07-07 20:47:00,104.98,105.01,104.98,105.0,117400000.0
2008-07-07 20:48:00,105.0,105.025,105.0,105.01,145000000.0
2008-07-07 20:49:00,105.0,105.0,104.96,104.99,67000000.0
2008-07-07 20:50:00,104.99,105.02,104.99,105.01,51400000.0
2008-07-07 20:51:00,105.01,105.015,104.99,105.015,52800000.0
2008-07-07 20:52:00,105.015,105.015,104.99,104.99,46600000.0
2008-07-07 20:53:00,104.99,105.01,104.98,105.0,84400000.0
2008-07-07 20:54:00,104.995,104.995,104.975,104.975,53200000.0
2008-07-07 20:55:00,104.975,105.04,104.975,105.04,148200000.0
2008-07-07 20:56:00,105.03,105.04,105.01,105.03,141800000.0
2008-07-07 20:57:00,105.03,105.045,105.025,105.035,41500000.0
2008-07-07 20:58:00,105.04,105.05,105.02,105.04,105200000.0
2008-07-07 20:59:00,105.04,105.09,105.04,105.075,102700000.0
2008-07-07 21:00:00,105.075,105.085,105.04,105.05,180200000.0
2008-07-07 21:01:00,105.05,105.16,105.05,105.13,179900000.0
2008-07-07 21:02:00,105.14,105.195,105.13,105.19,217000000.0
2008-07-07 21:03:00,105.19,105.19,105.135,105.145,105800000.0
2008-07-07 21:04:00,105.14,105.16,105.135,105.155,165800000.0
2008-07-07 21:05:00,105.15,105.165,105.135,105.16,194100000.0
2008-07-07 21:06:00,105.16,105.165,105.14,105.15,161600000.0
2008-07-07 21:07:00,105.155,105.155,105.14,105.15,135200000.0
2008-07-07 21:08:00,105.15,105.19,105.15,105.19,66400000.0
2008-07-07 21:09:00,105.19,105.24,105.19,105.225,190900000.0
2008-07-07 21:10:00,105.22,105.25,105.215,105.25,125300000.0
2008-07-07 21:11:00,105.25,105.29,105.25,105.29,237300000.0
2008-07-07 21:12:00,105.29,105.295,105.25,105.27,221700000.0
2008-07-07 21:13:00,105.27,105.29,105.27,105.285,75500000.0
2008-07-07 21:14:00,105.285,105.305,105.25,105.305,204600000.0
2008-07-07 21:15:00,105.29,105.315,105.28,105.305,180600000.0
2008-07-07 21:16:00,105.3,105.315,105.27,105.275,167400000.0
2008-07-07 21:17:00,105.275,105.29,105.27,105.28,196500000.0
2008-07-07 21:18:00,105.28,105.35,105.28,105.32,367200000.0
2008-07-07 21:19:00,105.32,105.345,105.31,105.34,123700000.0
2008-07-07 21:20:00,105.34,105.375,105.34,105.37,272800000.0
2008-07-07 21:21:00,105.37,105.37,105.32,105.335,210300000.0
2008-07-07 21:22:00,105.335,105.365,105.335,105.365,81900000.0
2008-07-07 21:23:00,105.365,105.375,105.32,105.335,135800000.0
2008-07-07 21:24:00,105.335,105.365,105.33,105.34,217800000.0
2008-07-07 21:25:00,105.34,105.345,105.33,105.33,189700000.0
2008-07-07 21:26:00,105.345,105.365,105.34,105.35,140600000.0
2008-07-07 21:27:00,105.35,105.385,105.35,105.385,174000000.0
2008-07-07 21:28:00,105.385,105.39,105.37,105.37,160700000.0
2008-07-07 21:29:00,105.37,105.42,105.36,105.41,150600000.0
2008-07-07 21:30:00,105.41,105.425,105.38,105.38,176100000.0
2008-07-07 21:31:00,105.38,105.395,105.35,105.395,78200000.0
2008-07-07 21:32:00,105.39,105.41,105.385,105.41,48300000.0
2008-07-07 21:33:00,105.41,105.415,105.39,105.415,247300000.0
2008-07-07 21:34:00,105.415,105.46,105.39,105.46,109900000.0
2008-07-07 21:35:00,105.45,105.465,105.38,105.38,264900000.0
2008-07-07 21:36:00,105.38,105.39,105.35,105.38,300800000.0
2008-07-07 21:37:00,105.39,105.415,105.36,105.36,181800000.0
2008-07-07 21:38:00,105.37,105.395,105.36,105.395,138100000.0
2008-07-07 21:39:00,105.4,105.425,105.39,105.425,128600000.0
2008-07-07 21:40:00,105.42,105.47,105.39,105.405,233400000.0
2008-07-07 21:41:00,105.405,105.435,105.39,105.42,120800000.0
2008-07-07 21:42:00,105.42,105.435,105.39,105.4,145500000.0
2008-07-07 21:43:00,105.405,105.48,105.39,105.47,214400000.0
2008-07-07 21:44:00,105.48,105.49,105.38,105.39,272400000.0
2008-07-07 21:45:00,105.395,105.395,105.35,105.35,138500000.0
2008-07-07 21:46:00,105.35,105.375,105.35,105.36,164700000.0
2008-07-07 21:47:00,105.36,105.375,105.35,105.36,65400000.0
2008-07-07 21:48:00,105.36,105.4,105.36,105.39,153800000.0
2008-07-07 21:49:00,105.39,105.395,105.31,105.335,354400000.0
2008-07-07 21:50:00,105.335,105.34,105.3,105.34,135300000.0
2008-07-07 21:51:00,105.34,105.36,105.34,105.34,71300000.0
2008-07-07 21:52:00,105.34,105.365,105.33,105.35,110800000.0
2008-07-07 21:53:00,105.35,105.35,105.31,105.31,98800000.0
2008-07-07 21:54:00,105.315,105.315,105.24,105.25,268800000.0
2008-07-07 21:55:00,105.25,105.25,105.2,105.215,364800000.0
2008-07-07 21:56:00,105.21,105.235,105.21,105.21,205100000.0
2008-07-07 21:57:00,105.21,105.22,105.15,105.165,353100000.0
2008-07-07 21:58:00,105.16,105.19,105.11,105.19,312500000.0
2008-07-07 21:59:00,105.195,105.2,105.18,105.18,131700000.0
2008-07-07 22:00:00,105.165,105.22,105.15,105.21,129100000.0
2008-07-07 22:01:00,105.21,105.23,105.17,105.23,195900000.0
2008-07-07 22:02:00,105.24,105.27,105.23,105.265,269500000.0
2008-07-07 22:03:00,105.26,105.26,105.22,105.22,147000000.0
2008-07-07 22:04:00,105.23,105.24,105.195,105.23,149800000.0
2008-07-07 22:05:00,105.23,105.25,105.23,105.25,46200000.0
2008-07-07 22:06:00,105.255,105.255,105.25,105.25,17000000.0
2008-07-07 22:07:00,105.255,105.255,105.255,105.255,4800000.0
2008-07-07 22:08:00,105.25,105.27,105.25,105.27,60600000.0
2008-07-07 22:09:00,105.27,105.27,105.24,105.27,86100000.0
2008-07-07 22:10:00,105.265,105.265,105.255,105.255,9600000.0
2008-07-07 22:11:00,105.255,105.255,105.25,105.25,11300000.0
2008-07-07 22:12:00,105.25,105.3,105.245,105.28,140800000.0
2008-07-07 22:13:00,105.285,105.35,105.28,105.35,330100000.0
2008-07-07 22:14:00,105.35,105.37,105.32,105.34,166700000.0
2008-07-07 22:15:00,105.34,105.35,105.34,105.35,108400000.0
2008-07-07 22:16:00,105.35,105.35,105.32,105.32,110200000.0
2008-07-07 22:17:00,105.32,105.32,105.3,105.32,65300000.0
2008-07-07 22:18:00,105.32,105.32,105.29,105.3,110200000.0
2008-07-07 22:19:00,105.305,105.31,105.305,105.31,27800000.0
2008-07-07 22:20:00,105.31,105.32,105.31,105.32,6600000.0
2008-07-07 22:21:00,105.32,105.345,105.32,105.34,40500000.0
2008-07-07 22:22:00,105.365,105.38,105.345,105.37,67700000.0
2008-07-07 22:23:00,105.37,105.37,105.37,105.37,2000000.0
2008-07-07 22:24:00,105.37,105.38,105.34,105.37,91700000.0
2008-07-07 22:25:00,105.37,105.375,105.34,105.355,73600000.0
2008-07-07 22:26:00,105.35,105.38,105.35,105.38,42500000.0
2008-07-07 22:27:00,105.37,105.385,105.36,105.375,112800000.0
2008-07-07 22:28:00,105.37,105.38,105.34,105.35,85400000.0
2008-07-07 22:29:00,105.35,105.375,105.34,105.375,290000000.0
2008-07-07 22:30:00,105.37,105.37,105.31,105.31,179900000.0
2008-07-07 22:31:00,105.31,105.34,105.31,105.34,59800000.0
2008-07-07 22:32:00,105.35,105.35,105.33,105.33,18200000.0
2008-07-07 22:33:00,105.32,105.335,105.32,105.335,34900000.0
2008-07-07 22:34:00,105.33,105.34,105.32,105.32,40800000.0
2008-07-07 22:35:00,105.32,105.33,105.3,105.3,32300000.0
2008-07-07 22:36:00,105.3,105.335,105.28,105.28,123500000.0
2008-07-07 22:37:00,105.28,105.28,105.23,105.265,99000000.0
2008-07-07 22:38:00,105.25,105.255,105.245,105.245,121800000.0
2008-07-07 22:39:00,105.24,105.245,105.22,105.23,159700000.0
2008-07-07 22:40:00,105.23,105.235,105.22,105.235,98900000.0
2008-07-07 22:41:00,105.235,105.245,105.23,105.23,173400000.0
2008-07-07 22:42:00,105.235,105.265,105.235,105.26,74300000.0
2008-07-07 22:43:00,105.255,105.295,105.25,105.28,89500000.0
2008-07-07 22:44:00,105.28,105.315,105.28,105.315,52600000.0
2008-07-07 22:45:00,105.31,105.31,105.3,105.3,44800000.0
2008-07-07 22:46:00,105.3,105.32,105.27,105.29,124200000.0
2008-07-07 22:47:00,105.29,105.325,105.29,105.315,106900000.0
2008-07-07 22:48:00,105.315,105.335,105.31,105.33,47700000.0
2008-07-07 22:49:00,105.33,105.33,105.31,105.315,77500000.0
2008-07-07 22:50:00,105.31,105.31,105.285,105.285,60100000.0
2008-07-07 22:51:00,105.285,105.3,105.285,105.285,19400000.0
2008-07-07 22:52:00,105.29,105.31,105.29,105.305,36300000.0
2008-07-07 22:53:00,105.305,105.35,105.305,105.34,31000000.0
2008-07-07 22:54:00,105.34,105.34,105.305,105.34,55000000.0
2008-07-07 22:55:00,105.335,105.34,105.32,105.34,44100000.0
2008-07-07 22:56:00,105.34,105.355,105.34,105.355,33200000.0
2008-07-07 22:57:00,105.35,105.365,105.35,105.36,57100000.0
2008-07-07 22:58:00,105.36,105.385,105.36,105.38,34000000.0
2008-07-07 22:59:00,105.38,105.385,105.36,105.36,28200000.0
2008-07-07 23:00:00,105.31,105.34,105.3,105.31,72000000.0
2008-07-07 23:01:00,105.3,105.32,105.29,105.31,33600000.0
2008-07-07 23:02:00,105.31,105.37,105.31,105.36,24200000.0
2008-07-07 23:03:00,105.355,105.37,105.35,105.36,8000000.0
2008-07-07 23:04:00,105.37,105.38,105.37,105.37,4800000.0
2008-07-07 23:05:00,105.36,105.36,105.36,105.36,4800000.0
2008-07-07 23:06:00,105.35,105.35,105.34,105.34,4800000.0
2008-07-07 23:07:00,105.33,105.35,105.32,105.32,4800000.0
2008-07-07 23:08:00,105.31,105.31,105.29,105.31,4800000.0
2008-07-07 23:09:00,105.29,105.3,105.29,105.3,4800000.0
2008-07-07 23:13:00,105.33,105.33,105.33,105.33,4800000.0
2008-07-07 23:15:00,105.33,105.345,105.33,105.34,24600000.0
2008-07-07 23:16:00,105.36,105.37,105.36,105.37,9600000.0
2008-07-07 23:17:00,105.37,105.37,105.37,105.37,13200000.0
2008-07-07 23:18:00,105.38,105.38,105.37,105.38,13400000.0
2008-07-07 23:19:00,105.38,105.38,105.375,105.375,17200000.0
2008-07-07 23:20:00,105.37,105.37,105.37,105.37,11200000.0
2008-07-07 23:21:00,105.375,105.375,105.37,105.37,10400000.0
2008-07-07 23:22:00,105.38,105.38,105.38,105.38,9600000.0
2008-07-07 23:23:00,105.395,105.4,105.34,105.375,78800000.0
2008-07-07 23:24:00,105.36,105.395,105.345,105.38,72800000.0
2008-07-07 23:25:00,105.375,105.385,105.375,105.385,14400000.0
2008-07-07 23:26:00,105.39,105.39,105.36,105.38,40400000.0
2008-07-07 23:27:00,105.37,105.38,105.36,105.36,64200000.0
2008-07-07 23:28:00,105.355,105.355,105.295,105.33,48000000.0
2008-07-07 23:29:00,105.335,105.34,105.33,105.335,28800000.0
2008-07-07 23:30:00,105.33,105.33,105.325,105.325,20000000.0
2008-07-07 23:31:00,105.33,105.33,105.325,105.33,20000000.0
2008-07-07 23:32:00,105.335,105.38,105.335,105.36,50700000.0
2008-07-07 23:33:00,105.35,105.38,105.35,105.38,60000000.0
2008-07-07 23:34:00,105.37,105.38,105.35,105.35,91700000.0
2008-07-07 23:35:00,105.35,105.36,105.345,105.36,66600000.0
2008-07-07 23:36:00,105.355,105.36,105.35,105.36,45600000.0
2008-07-07 23:37:00,105.36,105.37,105.35,105.36,68800000.0
2008-07-07 23:38:00,105.36,105.37,105.345,105.345,15400000.0
2008-07-07 23:40:00,105.35,105.355,105.345,105.345,26600000.0
2008-07-07 23:42:00,105.345,105.365,105.345,105.365,35400000.0
2008-07-07 23:43:00,105.385,105.39,105.37,105.38,51900000.0
2008-07-07 23:44:00,105.39,105.39,105.39,105.39,4800000.0
2008-07-07 23:45:00,105.39,105.39,105.38,105.38,14400000.0
2008-07-07 23:47:00,105.375,105.375,105.375,105.375,4800000.0
2008-07-07 23:48:00,105.375,105.375,105.365,105.365,9600000.0
2008-07-07 23:49:00,105.36,105.365,105.36,105.365,9600000.0
2008-07-07 23:50:00,105.36,105.36,105.33,105.335,34400000.0
2008-07-07 23:51:00,105.335,105.345,105.335,105.34,36000000.0
2008-07-07 23:52:00,105.345,105.345,105.335,105.335,20000000.0
2008-07-07 23:54:00,105.33,105.33,105.33,105.33,5600000.0
2008-07-07 23:55:00,105.34,105.345,105.335,105.34,46600000.0
2008-07-07 23:56:00,105.34,105.34,105.335,105.335,25800000.0
2008-07-07 23:57:00,105.33,105.33,105.33,105.33,5600000.0
2008-07-07 23:58:00,105.33,105.33,105.3,105.33,81000000.0
2008-07-07 23:59:00,105.33,105.38,105.33,105.38,25800000.0
2008-07-08 00:00:00,105.38,105.415,105.295,105.33,104600000.0
2008-07-08 00:01:00,105.335,105.335,105.33,105.33,28800000.0
2008-07-08 00:02:00,105.335,105.335,105.325,105.325,14400000.0
2008-07-08 00:03:00,105.32,105.325,105.32,105.325,9600000.0
2008-07-08 00:04:00,105.32,105.33,105.32,105.33,14400000.0
2008-07-08 00:05:00,105.33,105.33,105.32,105.32,40000000.0
2008-07-08 00:06:00,105.32,105.32,105.3,105.3,64000000.0
2008-07-08 00:07:00,105.3,105.305,105.3,105.3,21600000.0
2008-07-08 00:08:00,105.3,105.305,105.285,105.305,87400000.0
2008-07-08 00:09:00,105.295,105.295,105.29,105.29,14400000.0
2008-07-08 00:10:00,105.29,105.29,105.255,105.275,132000000.0
2008-07-08 00:11:00,105.275,105.275,105.26,105.265,26600000.0
2008-07-08 00:12:00,105.265,105.27,105.245,105.27,77300000.0
2008-07-08 00:13:00,105.27,105.27,105.255,105.255,80600000.0
2008-07-08 00:14:00,105.26,105.275,105.26,105.275,31000000.0
2008-07-08 00:15:00,105.275,105.29,105.26,105.26,137300000.0
2008-07-08 00:16:00,105.26,105.26,105.235,105.24,80900000.0
2008-07-08 00:17:00,105.24,105.24,105.24,105.24,37100000.0
2008-07-08 00:18:00,105.24,105.25,105.24,105.24,24400000.0
2008-07-08 00:19:00,105.25,105.265,105.25,105.265,72500000.0
2008-07-08 00:20:00,105.27,105.28,105.26,105.265,84300000.0
2008-07-08 00:21:00,105.27,105.27,105.265,105.265,90100000.0
2008-07-08 00:22:00,105.27,105.285,105.265,105.265,97800000.0
2008-07-08 00:23:00,105.265,105.265,105.245,105.245,19200000.0
2008-07-08 00:24:00,105.25,105.26,105.225,105.225,70000000.0
2008-07-08 00:25:00,105.215,105.26,105.215,105.23,110300000.0
2008-07-08 00:26:00,105.235,105.26,105.175,105.2,117100000.0
2008-07-08 00:27:00,105.195,105.22,105.15,105.175,181900000.0
2008-07-08 00:28:00,105.185,105.19,105.165,105.19,208700000.0
2008-07-08 00:29:00,105.185,105.19,105.18,105.18,29600000.0
2008-07-08 00:30:00,105.18,105.19,105.175,105.185,71000000.0
2008-07-08 00:31:00,105.18,105.18,105.17,105.175,98500000.0
2008-07-08 00:32:00,105.175,105.195,105.175,105.195,116400000.0
2008-07-08 00:33:00,105.19,105.195,105.17,105.185,129400000.0
2008-07-08 00:34:00,105.19,105.205,105.19,105.19,49000000.0
2008-07-08 00:35:00,105.185,105.19,105.17,105.17,52700000.0
2008-07-08 00:36:00,105.175,105.185,105.16,105.175,96100000.0
2008-07-08 00:37:00,105.18,105.18,105.18,105.18,6700000.0
2008-07-08 00:38:00,105.18,105.19,105.18,105.19,16300000.0
2008-07-08 00:39:00,105.19,105.19,105.19,105.19,3800000.0
2008-07-08 00:40:00,105.19,105.19,105.165,105.175,87200000.0
2008-07-08 00:41:00,105.175,105.185,105.175,105.18,51600000.0
2008-07-08 00:42:00,105.175,105.18,105.175,105.18,22000000.0
2008-07-08 00:43:00,105.18,105.19,105.18,105.19,61200000.0
2008-07-08 00:45:00,105.19,105.205,105.19,105.205,53700000.0
2008-07-08 00:46:00,105.2,105.215,105.195,105.215,34800000.0
2008-07-08 00:47:00,105.205,105.21,105.195,105.2,69800000.0
2008-07-08 00:48:00,105.205,105.21,105.19,105.21,74500000.0
2008-07-08 00:49:00,105.205,105.205,105.165,105.17,98700000.0
2008-07-08 00:50:00,105.18,105.2,105.17,105.19,143200000.0
2008-07-08 00:51:00,105.19,105.19,105.145,105.165,149100000.0
2008-07-08 00:53:00,105.16,105.18,105.16,105.18,93600000.0
2008-07-08 00:55:00,105.185,105.195,105.185,105.185,51700000.0
2008-07-08 00:56:00,105.19,105.2,105.19,105.2,22800000.0
2008-07-08 00:57:00,105.205,105.21,105.205,105.21,42600000.0
2008-07-08 00:58:00,105.21,105.21,105.2,105.2,59400000.0
2008-07-08 00:59:00,105.2,105.23,105.2,105.21,53600000.0
2008-07-08 01:00:00,105.21,105.235,105.2,105.21,136400000.0
2008-07-08 01:01:00,105.21,105.22,105.185,105.22,48900000.0
2008-07-08 01:02:00,105.21,105.21,105.21,105.21,2000000.0
2008-07-08 01:03:00,105.2,105.2,105.19,105.195,32200000.0
2008-07-08 01:04:00,105.19,105.195,105.18,105.19,42800000.0
2008-07-08 01:05:00,105.19,105.19,105.18,105.185,42600000.0
2008-07-08 01:06:00,105.18,105.19,105.18,105.19,85400000.0
2008-07-08 01:07:00,105.18,105.21,105.18,105.2,52600000.0
2008-07-08 01:08:00,105.195,105.205,105.185,105.2,81300000.0
2008-07-08 01:09:00,105.195,105.2,105.185,105.2,60400000.0
2008-07-08 01:10:00,105.2,105.215,105.2,105.215,48700000.0
2008-07-08 01:11:00,105.21,105.21,105.205,105.21,23800000.0
2008-07-08 01:12:00,105.21,105.21,105.21,105.21,26300000.0
2008-07-08 01:13:00,105.215,105.215,105.19,105.195,102000000.0
2008-07-08 01:14:00,105.19,105.22,105.155,105.18,136700000.0
2008-07-08 01:15:00,105.17,105.2,105.17,105.2,42200000.0
2008-07-08 01:16:00,105.2,105.225,105.2,105.22,144200000.0
2008-07-08 01:17:00,105.22,105.225,105.215,105.215,32700000.0
2008-07-08 01:18:00,105.215,105.225,105.205,105.22,90300000.0
2008-07-08 01:19:00,105.225,105.225,105.22,105.22,47400000.0
2008-07-08 01:20:00,105.23,105.23,105.22,105.22,50400000.0
2008-07-08 01:21:00,105.23,105.235,105.23,105.235,20000000.0
2008-07-08 01:23:00,105.24,105.275,105.24,105.26,85200000.0
2008-07-08 01:24:00,105.26,105.26,105.215,105.22,161000000.0
2008-07-08 01:25:00,105.225,105.23,105.225,105.225,19200000.0
2008-07-08 01:26:00,105.22,105.225,105.22,105.22,55200000.0
2008-07-08 01:27:00,105.225,105.23,105.225,105.23,9600000.0
2008-07-08 01:28:00,105.225,105.225,105.225,105.225,4800000.0
2008-07-08 01:29:00,105.23,105.23,105.23,105.23,9600000.0
2008-07-08 01:30:00,105.225,105.225,105.225,105.225,4800000.0
2008-07-08 01:31:00,105.22,105.225,105.22,105.225,9600000.0
2008-07-08 01:32:00,105.225,105.225,105.215,105.215,14400000.0
2008-07-08 01:33:00,105.215,105.225,105.215,105.225,64100000.0
2008-07-08 01:34:00,105.225,105.235,105.225,105.235,33600000.0
2008-07-08 01:35:00,105.23,105.235,105.215,105.215,48000000.0
2008-07-08 01:36:00,105.215,105.22,105.21,105.21,19200000.0
2008-07-08 01:37:00,105.215,105.215,105.215,105.215,4800000.0
2008-07-08 01:38:00,105.21,105.215,105.205,105.205,24000000.0
2008-07-08 01:39:00,105.2,105.21,105.2,105.21,38400000.0
2008-07-08 01:40:00,105.21,105.21,105.2,105.205,33600000.0
2008-07-08 01:41:00,105.2,105.205,105.18,105.195,78500000.0
2008-07-08 01:42:00,105.195,105.205,105.195,105.2,28800000.0
2008-07-08 01:43:00,105.2,105.215,105.2,105.215,46000000.0
2008-07-08 01:44:00,105.22,105.22,105.185,105.2,81200000.0
2008-07-08 01:45:00,105.2,105.235,105.2,105.225,169100000.0
2008-07-08 01:46:00,105.22,105.235,105.22,105.22,57600000.0
2008-07-08 01:47:00,105.22,105.23,105.22,105.225,40000000.0
2008-07-08 01:48:00,105.22,105.23,105.21,105.215,73000000.0
2008-07-08 01:49:00,105.215,105.23,105.2,105.205,93000000.0
2008-07-08 01:50:00,105.2,105.2,105.2,105.2,4800000.0
2008-07-08 01:51:00,105.195,105.195,105.18,105.195,33600000.0
2008-07-08 01:52:00,105.19,105.195,105.175,105.18,62400000.0
2008-07-08 01:53:00,105.185,105.19,105.13,105.15,156100000.0
2008-07-08 01:54:00,105.155,105.155,105.115,105.115,115200000.0
2008-07-08 01:55:00,105.12,105.13,105.11,105.12,112100000.0
2008-07-08 01:56:00,105.125,105.14,105.125,105.14,43200000.0
2008-07-08 01:57:00,105.145,105.17,105.145,105.145,82400000.0
2008-07-08 01:58:00,105.14,105.15,105.13,105.15,120000000.0
2008-07-08 01:59:00,105.145,105.145,105.12,105.13,105600000.0
2008-07-08 02:00:00,105.125,105.13,105.09,105.11,105600000.0
2008-07-08 02:01:00,105.1,105.1,105.075,105.075,120000000.0
2008-07-08 02:02:00,105.08,105.09,105.06,105.065,120000000.0
2008-07-08 02:03:00,105.06,105.075,105.05,105.075,122700000.0
2008-07-08 02:04:00,105.075,105.075,105.025,105.025,186400000.0
2008-07-08 02:05:00,105.03,105.04,105.02,105.025,205900000.0
2008-07-08 02:06:00,105.02,105.03,105.0,105.025,176300000.0
2008-07-08 02:07:00,105.025,105.04,104.99,105.005,164100000.0
2008-07-08 02:08:00,105.0,105.01,105.0,105.01,84800000.0
2008-07-08 02:09:00,105.015,105.025,105.015,105.015,44200000.0
2008-07-08 02:10:00,105.02,105.045,105.015,105.025,92100000.0
2008-07-08 02:11:00,105.04,105.045,104.995,105.0,107500000.0
2008-07-08 02:12:00,105.0,105.05,105.0,105.05,102000000.0
2008-07-08 02:13:00,105.05,105.065,105.04,105.06,88900000.0
2008-07-08 02:14:00,105.05,105.06,105.05,105.06,33600000.0
2008-07-08 02:15:00,105.05,105.06,105.05,105.06,25000000.0
2008-07-08 02:16:00,105.06,105.06,105.05,105.06,26000000.0
2008-07-08 02:17:00,105.06,105.09,105.06,105.09,157100000.0
2008-07-08 02:18:00,105.08,105.1,105.07,105.09,101800000.0
2008-07-08 02:19:00,105.08,105.09,105.07,105.09,65800000.0
2008-07-08 02:20:00,105.08,105.09,105.08,105.09,24200000.0
2008-07-08 02:21:00,105.09,105.09,105.06,105.06,86800000.0
2008-07-08 02:22:00,105.06,105.06,105.05,105.06,176200000.0
2008-07-08 02:23:00,105.055,105.07,105.055,105.06,73600000.0
2008-07-08 02:24:00,105.06,105.06,105.06,105.06,4800000.0
2008-07-08 02:25:00,105.065,105.08,105.06,105.07,168300000.0
2008-07-08 02:26:00,105.075,105.085,105.07,105.08,54600000.0
2008-07-08 02:27:00,105.08,105.125,105.08,105.115,210200000.0
2008-07-08 02:28:00,105.11,105.115,105.105,105.105,62400000.0
2008-07-08 02:29:00,105.105,105.145,105.105,105.14,71000000.0
2008-07-08 02:30:00,105.14,105.15,105.14,105.15,74900000.0
2008-07-08 02:31:00,105.145,105.155,105.14,105.15,84500000.0
2008-07-08 02:32:00,105.15,105.15,105.135,105.14,64000000.0
2008-07-08 02:33:00,105.145,105.15,105.14,105.15,24000000.0
2008-07-08 02:34:00,105.145,105.155,105.105,105.105,166600000.0
2008-07-08 02:35:00,105.1,105.145,105.08,105.145,204200000.0
2008-07-08 02:36:00,105.145,105.175,105.14,105.165,163900000.0
2008-07-08 02:37:00,105.16,105.165,105.155,105.155,55500000.0
2008-07-08 02:38:00,105.155,105.16,105.155,105.155,27700000.0
2008-07-08 02:39:00,105.155,105.16,105.15,105.15,29600000.0
2008-07-08 02:40:00,105.15,105.16,105.14,105.15,86200000.0
2008-07-08 02:41:00,105.15,105.17,105.15,105.17,61400000.0
2008-07-08 02:42:00,105.17,105.185,105.17,105.18,49800000.0
2008-07-08 02:43:00,105.18,105.19,105.18,105.185,52000000.0
2008-07-08 02:44:00,105.18,105.19,105.175,105.175,53200000.0
2008-07-08 02:45:00,105.17,105.18,105.15,105.155,274000000.0
2008-07-08 02:46:00,105.155,105.165,105.13,105.135,178000000.0
2008-07-08 02:47:00,105.14,105.15,105.135,105.14,109400000.0
2008-07-08 02:48:00,105.14,105.15,105.14,105.14,51800000.0
2008-07-08 02:49:00,105.14,105.15,105.13,105.14,62100000.0
2008-07-08 02:50:00,105.14,105.15,105.14,105.15,80900000.0
2008-07-08 02:51:00,105.15,105.18,105.15,105.18,65000000.0
2008-07-08 02:52:00,105.175,105.18,105.16,105.16,72100000.0
2008-07-08 02:53:00,105.16,105.17,105.16,105.17,187300000.0
2008-07-08 02:54:00,105.17,105.17,105.15,105.16,98500000.0
2008-07-08 02:55:00,105.16,105.17,105.14,105.14,179800000.0
2008-07-08 02:56:00,105.14,105.15,105.13,105.13,183900000.0
2008-07-08 02:57:00,105.13,105.15,105.13,105.15,86300000.0
2008-07-08 02:58:00,105.17,105.17,105.135,105.14,108400000.0
2008-07-08 02:59:00,105.145,105.15,105.09,105.095,172600000.0
2008-07-08 03:00:00,105.095,105.12,105.095,105.11,169300000.0
2008-07-08 03:01:00,105.11,105.115,105.095,105.1,336400000.0
2008-07-08 03:02:00,105.1,105.1,105.09,105.1,158000000.0
2008-07-08 03:03:00,105.1,105.1,105.085,105.095,141600000.0
2008-07-08 03:04:00,105.09,105.1,105.09,105.1,136900000.0
2008-07-08 03:05:00,105.1,105.105,105.09,105.09,109000000.0
2008-07-08 03:06:00,105.085,105.09,105.07,105.075,115100000.0
2008-07-08 03:07:00,105.075,105.085,105.06,105.06,99100000.0
2008-07-08 03:08:00,105.06,105.08,105.06,105.08,160200000.0
2008-07-08 03:09:00,105.08,105.105,105.08,105.105,120100000.0
2008-07-08 03:10:00,105.105,105.11,105.095,105.1,121700000.0
2008-07-08 03:11:00,105.1,105.115,105.1,105.115,13500000.0
2008-07-08 03:12:00,105.115,105.115,105.105,105.105,9600000.0
2008-07-08 03:13:00,105.11,105.135,105.105,105.135,84400000.0
2008-07-08 03:14:00,105.14,105.16,105.13,105.16,183200000.0
2008-07-08 03:15:00,105.16,105.165,105.135,105.145,111000000.0
2008-07-08 03:16:00,105.15,105.155,105.13,105.13,52700000.0
2008-07-08 03:17:00,105.13,105.15,105.13,105.15,58400000.0
2008-07-08 03:18:00,105.145,105.145,105.12,105.125,150600000.0
2008-07-08 03:19:00,105.13,105.15,105.125,105.13,141900000.0
2008-07-08 03:20:00,105.135,105.14,105.11,105.125,81500000.0
2008-07-08 03:21:00,105.125,105.125,105.11,105.115,20000000.0
2008-07-08 03:22:00,105.115,105.14,105.115,105.135,150800000.0
2008-07-08 03:23:00,105.14,105.17,105.135,105.16,132900000.0
2008-07-08 03:24:00,105.16,105.185,105.155,105.16,168900000.0
2008-07-08 03:25:00,105.165,105.17,105.16,105.16,74800000.0
2008-07-08 03:26:00,105.155,105.17,105.155,105.17,58400000.0
2008-07-08 03:27:00,105.165,105.17,105.16,105.16,24000000.0
2008-07-08 03:28:00,105.155,105.165,105.155,105.16,14400000.0
2008-07-08 03:29:00,105.155,105.16,105.155,105.16,19200000.0
2008-07-08 03:30:00,105.155,105.16,105.15,105.155,62400000.0
2008-07-08 03:31:00,105.16,105.17,105.16,105.17,79600000.0
2008-07-08 03:32:00,105.165,105.165,105.165,105.165,4800000.0
2008-07-08 03:33:00,105.165,105.165,105.16,105.16,34400000.0
2008-07-08 03:34:00,105.16,105.165,105.15,105.15,65200000.0
2008-07-08 03:35:00,105.145,105.15,105.14,105.14,86400000.0
2008-07-08 03:36:00,105.135,105.14,105.13,105.13,33600000.0
2008-07-08 03:37:00,105.13,105.14,105.125,105.135,86400000.0
2008-07-08 03:38:00,105.13,105.15,105.13,105.15,68000000.0
2008-07-08 03:39:00,105.155,105.155,105.13,105.135,62400000.0
2008-07-08 03:40:00,105.13,105.14,105.13,105.14,33600000.0
2008-07-08 03:41:00,105.145,105.15,105.135,105.14,86400000.0
2008-07-08 03:42:00,105.135,105.14,105.125,105.13,57600000.0
2008-07-08 03:43:00,105.125,105.13,105.12,105.125,57600000.0
2008-07-08 03:44:00,105.125,105.165,105.125,105.155,86400000.0
2008-07-08 03:45:00,105.16,105.2,105.16,105.18,96000000.0
2008-07-08 03:46:00,105.18,105.19,105.175,105.19,94800000.0
2008-07-08 03:47:00,105.185,105.2,105.175,105.19,90000000.0
2008-07-08 03:48:00,105.195,105.195,105.185,105.185,28800000.0
2008-07-08 03:49:00,105.185,105.185,105.155,105.165,108400000.0
2008-07-08 03:50:00,105.17,105.17,105.16,105.165,120600000.0
2008-07-08 03:51:00,105.17,105.17,105.15,105.16,92500000.0
2008-07-08 03:52:00,105.155,105.16,105.155,105.16,28800000.0
2008-07-08 03:53:00,105.155,105.16,105.15,105.15,111200000.0
2008-07-08 03:54:00,105.155,105.16,105.15,105.16,24000000.0
2008-07-08 03:55:00,105.165,105.175,105.16,105.17,52800000.0
2008-07-08 03:56:00,105.165,105.17,105.16,105.17,59300000.0
2008-07-08 03:57:00,105.17,105.18,105.17,105.18,53600000.0
2008-07-08 03:58:00,105.18,105.19,105.18,105.19,44000000.0
2008-07-08 03:59:00,105.19,105.25,105.19,105.22,176300000.0
2008-07-08 04:00:00,105.225,105.24,105.225,105.23,137200000.0
2008-07-08 04:01:00,105.225,105.225,105.215,105.22,19200000.0
2008-07-08 04:02:00,105.225,105.24,105.22,105.24,39200000.0
2008-07-08 04:03:00,105.235,105.24,105.225,105.23,105600000.0
2008-07-08 04:05:00,105.225,105.245,105.22,105.245,208100000.0
2008-07-08 04:06:00,105.25,105.26,105.23,105.23,139300000.0
2008-07-08 04:07:00,105.23,105.23,105.22,105.22,44800000.0
2008-07-08 04:08:00,105.22,105.235,105.22,105.235,57500000.0
2008-07-08 04:09:00,105.23,105.23,105.22,105.225,118600000.0
2008-07-08 04:10:00,105.22,105.23,105.22,105.23,31500000.0
2008-07-08 04:11:00,105.23,105.25,105.23,105.245,186500000.0
2008-07-08 04:12:00,105.25,105.275,105.24,105.275,99700000.0
2008-07-08 04:13:00,105.27,105.275,105.255,105.255,106800000.0
2008-07-08 04:14:00,105.26,105.26,105.235,105.25,141000000.0
2008-07-08 04:15:00,105.26,105.28,105.26,105.27,23300000.0
2008-07-08 04:16:00,105.265,105.27,105.26,105.26,50100000.0
2008-07-08 04:17:00,105.26,105.29,105.26,105.28,82400000.0
2008-07-08 04:18:00,105.275,105.28,105.27,105.27,91300000.0
2008-07-08 04:19:00,105.27,105.31,105.27,105.31,114700000.0
2008-07-08 04:20:00,105.305,105.32,105.295,105.31,243100000.0
2008-07-08 04:21:00,105.3,105.33,105.3,105.31,91100000.0
2008-07-08 04:22:00,105.31,105.33,105.31,105.325,373400000.0
2008-07-08 04:23:00,105.32,105.33,105.31,105.31,167500000.0
2008-07-08 04:24:00,105.31,105.33,105.3,105.33,37400000.0
2008-07-08 04:25:00,105.33,105.35,105.33,105.34,56100000.0
2008-07-08 04:26:00,105.34,105.34,105.32,105.325,120600000.0
2008-07-08 04:27:00,105.33,105.35,105.31,105.33,147500000.0
2008-07-08 04:28:00,105.32,105.33,105.31,105.33,100500000.0
2008-07-08 04:29:00,105.325,105.33,105.325,105.33,43400000.0
2008-07-08 04:30:00,105.33,105.34,105.33,105.33,14200000.0
2008-07-08 04:31:00,105.31,105.32,105.31,105.32,38000000.0
2008-07-08 04:32:00,105.32,105.33,105.31,105.32,38000000.0
2008-07-08 04:33:00,105.32,105.32,105.31,105.31,8600000.0
2008-07-08 04:34:00,105.31,105.315,105.295,105.305,175700000.0
2008-07-08 04:35:00,105.31,105.31,105.28,105.285,94000000.0
2008-07-08 04:36:00,105.285,105.285,105.275,105.285,43200000.0
2008-07-08 04:37:00,105.29,105.29,105.275,105.29,51700000.0
2008-07-08 04:38:00,105.29,105.29,105.285,105.285,38000000.0
2008-07-08 04:39:00,105.28,105.285,105.275,105.28,46700000.0
2008-07-08 04:40:00,105.28,105.29,105.28,105.29,40800000.0
2008-07-08 04:41:00,105.29,105.29,105.28,105.28,74700000.0
2008-07-08 04:42:00,105.275,105.275,105.27,105.275,91800000.0
2008-07-08 04:43:00,105.275,105.28,105.275,105.28,81600000.0
2008-07-08 04:44:00,105.28,105.28,105.25,105.25,224600000.0
2008-07-08 04:45:00,105.25,105.25,105.23,105.25,105500000.0
2008-07-08 04:46:00,105.25,105.25,105.23,105.25,84800000.0
2008-07-08 04:47:00,105.25,105.255,105.23,105.23,286600000.0
2008-07-08 04:48:00,105.235,105.24,105.23,105.24,182500000.0
2008-07-08 04:49:00,105.24,105.24,105.23,105.235,59000000.0
2008-07-08 04:50:00,105.235,105.26,105.235,105.255,74300000.0
2008-07-08 04:51:00,105.25,105.26,105.25,105.26,29700000.0
2008-07-08 04:52:00,105.26,105.26,105.25,105.26,75900000.0
2008-07-08 04:53:00,105.255,105.265,105.255,105.26,73600000.0
2008-07-08 04:54:00,105.26,105.29,105.26,105.28,16500000.0
2008-07-08 04:55:00,105.28,105.29,105.26,105.29,77200000.0
2008-07-08 04:56:00,105.29,105.31,105.28,105.28,48800000.0
2008-07-08 04:57:00,105.285,105.29,105.285,105.29,32400000.0
2008-07-08 04:58:00,105.29,105.3,105.29,105.29,32800000.0
2008-07-08 04:59:00,105.29,105.29,105.26,105.265,140800000.0
2008-07-08 05:00:00,105.265,105.29,105.265,105.28,91800000.0
2008-07-08 05:01:00,105.275,105.275,105.225,105.26,127000000.0
2008-07-08 05:02:00,105.26,105.26,105.24,105.25,66500000.0
2008-07-08 05:03:00,105.245,105.245,105.24,105.24,10400000.0
2008-07-08 05:04:00,105.24,105.24,105.23,105.23,17000000.0
2008-07-08 05:05:00,105.23,105.25,105.23,105.235,117500000.0
2008-07-08 05:06:00,105.235,105.25,105.235,105.25,24600000.0
2008-07-08 05:07:00,105.26,105.26,105.25,105.25,2000000.0
2008-07-08 05:08:00,105.25,105.27,105.25,105.26,10600000.0
2008-07-08 05:09:00,105.25,105.25,105.25,105.25,18600000.0
2008-07-08 05:10:00,105.25,105.26,105.25,105.26,27800000.0
2008-07-08 05:11:00,105.26,105.27,105.26,105.27,7000000.0
2008-07-08 05:12:00,105.27,105.29,105.27,105.29,8000000.0
2008-07-08 05:13:00,105.3,105.3,105.28,105.28,43000000.0
2008-07-08 05:14:00,105.28,105.29,105.255,105.255,25600000.0
2008-07-08 05:15:00,105.25,105.265,105.25,105.26,77800000.0
2008-07-08 05:16:00,105.26,105.29,105.26,105.28,111500000.0
2008-07-08 05:17:00,105.28,105.285,105.28,105.285,10400000.0
2008-07-08 05:18:00,105.285,105.285,105.28,105.285,20800000.0
2008-07-08 05:19:00,105.29,105.295,105.28,105.285,82600000.0
2008-07-08 05:20:00,105.285,105.285,105.26,105.27,122600000.0
2008-07-08 05:21:00,105.265,105.265,105.23,105.24,72800000.0
2008-07-08 05:22:00,105.24,105.24,105.22,105.24,56200000.0
2008-07-08 05:23:00,105.24,105.24,105.23,105.23,8000000.0
2008-07-08 05:24:00,105.23,105.24,105.23,105.24,3000000.0
2008-07-08 05:25:00,105.24,105.25,105.24,105.24,22000000.0
2008-07-08 05:26:00,105.24,105.24,105.24,105.24,6000000.0
2008-07-08 05:27:00,105.24,105.25,105.22,105.22,23400000.0
2008-07-08 05:28:00,105.225,105.23,105.22,105.22,11600000.0
2008-07-08 05:29:00,105.22,105.23,105.22,105.22,38800000.0
2008-07-08 05:30:00,105.22,105.23,105.22,105.22,35200000.0
2008-07-08 05:31:00,105.22,105.22,105.21,105.21,13400000.0
2008-07-08 05:32:00,105.21,105.22,105.21,105.21,28400000.0
2008-07-08 05:33:00,105.21,105.22,105.21,105.22,47600000.0
2008-07-08 05:34:00,105.22,105.23,105.22,105.23,6000000.0
2008-07-08 05:35:00,105.22,105.22,105.22,105.22,14200000.0
2008-07-08 05:36:00,105.22,105.23,105.22,105.23,12600000.0
2008-07-08 05:37:00,105.23,105.23,105.21,105.22,90000000.0
2008-07-08 05:38:00,105.21,105.22,105.21,105.22,13200000.0
2008-07-08 05:39:00,105.21,105.22,105.21,105.22,15200000.0
2008-07-08 05:40:00,105.22,105.23,105.21,105.22,69200000.0
2008-07-08 05:41:00,105.22,105.25,105.22,105.25,46000000.0
2008-07-08 05:42:00,105.24,105.26,105.24,105.26,32200000.0
2008-07-08 05:43:00,105.25,105.26,105.25,105.26,18200000.0
2008-07-08 05:44:00,105.26,105.27,105.26,105.26,39600000.0
2008-07-08 05:45:00,105.25,105.25,105.23,105.23,36200000.0
2008-07-08 05:46:00,105.23,105.26,105.225,105.26,113800000.0
2008-07-08 05:47:00,105.26,105.26,105.24,105.25,46800000.0
2008-07-08 05:48:00,105.25,105.26,105.25,105.26,6500000.0
2008-07-08 05:49:00,105.26,105.27,105.26,105.26,14300000.0
2008-07-08 05:50:00,105.255,105.255,105.23,105.24,25800000.0
2008-07-08 05:51:00,105.25,105.27,105.25,105.27,6800000.0
2008-07-08 05:52:00,105.26,105.26,105.235,105.24,35000000.0
2008-07-08 05:53:00,105.245,105.25,105.24,105.25,17200000.0
2008-07-08 05:55:00,105.25,105.25,105.24,105.24,13000000.0
2008-07-08 05:56:00,105.24,105.25,105.23,105.23,9000000.0
2008-07-08 05:57:00,105.23,105.23,105.2,105.2,61800000.0
2008-07-08 05:58:00,105.2,105.2,105.2,105.2,114400000.0
2008-07-08 05:59:00,105.2,105.22,105.2,105.22,76000000.0
2008-07-08 06:00:00,105.215,105.225,105.215,105.22,28800000.0
2008-07-08 06:01:00,105.215,105.23,105.215,105.23,19200000.0
2008-07-08 06:02:00,105.235,105.24,105.235,105.24,9600000.0
2008-07-08 06:03:00,105.235,105.24,105.23,105.23,28800000.0
2008-07-08 06:04:00,105.235,105.24,105.23,105.23,28800000.0
2008-07-08 06:05:00,105.235,105.24,105.23,105.23,38400000.0
2008-07-08 06:06:00,105.22,105.22,105.22,105.22,4800000.0
2008-07-08 06:07:00,105.22,105.22,105.21,105.21,9600000.0
2008-07-08 06:08:00,105.22,105.22,105.22,105.22,9600000.0
2008-07-08 06:09:00,105.22,105.23,105.22,105.22,39200000.0
2008-07-08 06:10:00,105.215,105.22,105.215,105.215,33600000.0
2008-07-08 06:11:00,105.21,105.22,105.205,105.22,53600000.0
2008-07-08 06:12:00,105.225,105.23,105.22,105.22,20800000.0
2008-07-08 06:13:00,105.22,105.22,105.22,105.22,11000000.0
2008-07-08 06:14:00,105.22,105.22,105.18,105.2,339300000.0
2008-07-08 06:15:00,105.2,105.2,105.2,105.2,222400000.0
2008-07-08 06:16:00,105.2,105.225,105.2,105.21,251800000.0
2008-07-08 06:17:00,105.21,105.23,105.21,105.22,49000000.0
2008-07-08 06:18:00,105.22,105.225,105.21,105.215,28800000.0
2008-07-08 06:19:00,105.22,105.23,105.21,105.23,208000000.0
2008-07-08 06:20:00,105.225,105.245,105.22,105.23,90400000.0
2008-07-08 06:21:00,105.235,105.235,105.205,105.215,53600000.0
2008-07-08 06:22:00,105.21,105.235,105.21,105.23,31500000.0
2008-07-08 06:23:00,105.25,105.27,105.25,105.27,16700000.0
2008-07-08 06:24:00,105.26,105.26,105.26,105.26,1000000.0
2008-07-08 06:25:00,105.26,105.26,105.25,105.26,8000000.0
2008-07-08 06:26:00,105.26,105.26,105.25,105.25,11000000.0
2008-07-08 06:27:00,105.25,105.27,105.24,105.27,41700000.0
2008-07-08 06:28:00,105.26,105.26,105.26,105.26,1000000.0
2008-07-08 06:29:00,105.26,105.29,105.26,105.29,53300000.0
2008-07-08 06:30:00,105.29,105.29,105.27,105.28,32900000.0
2008-07-08 06:31:00,105.275,105.28,105.27,105.28,29800000.0
2008-07-08 06:32:00,105.275,105.3,105.275,105.3,36200000.0
2008-07-08 06:33:00,105.29,105.3,105.25,105.26,43800000.0
2008-07-08 06:34:00,105.265,105.275,105.265,105.265,43200000.0
2008-07-08 06:35:00,105.26,105.26,105.255,105.255,9600000.0
2008-07-08 06:36:00,105.26,105.29,105.26,105.29,34200000.0
2008-07-08 06:38:00,105.29,105.29,105.275,105.275,3300000.0
2008-07-08 06:41:00,105.27,105.27,105.27,105.27,6600000.0
2008-07-08 06:42:00,105.28,105.28,105.25,105.25,24800000.0
2008-07-08 06:43:00,105.25,105.25,105.25,105.25,11000000.0
2008-07-08 06:44:00,105.25,105.25,105.24,105.25,19000000.0
2008-07-08 06:45:00,105.24,105.27,105.24,105.26,51300000.0
2008-07-08 06:46:00,105.26,105.27,105.25,105.25,133600000.0
2008-07-08 06:47:00,105.25,105.31,105.25,105.295,185100000.0
2008-07-08 06:48:00,105.295,105.295,105.295,105.295,14400000.0
2008-07-08 06:49:00,105.295,105.3,105.295,105.3,33600000.0
2008-07-08 06:50:00,105.305,105.305,105.285,105.295,72000000.0
2008-07-08 06:51:00,105.3,105.3,105.285,105.295,139200000.0
2008-07-08 06:52:00,105.29,105.295,105.28,105.28,50000000.0
2008-07-08 06:53:00,105.275,105.275,105.26,105.26,48500000.0
2008-07-08 06:54:00,105.265,105.31,105.26,105.3,163700000.0
2008-07-08 06:55:00,105.295,105.3,105.29,105.3,95800000.0
2008-07-08 06:56:00,105.3,105.3,105.29,105.29,15200000.0
2008-07-08 06:57:00,105.3,105.35,105.3,105.32,209000000.0
2008-07-08 06:58:00,105.32,105.34,105.305,105.32,305300000.0
2008-07-08 06:59:00,105.32,105.36,105.32,105.36,75000000.0
2008-07-08 07:00:00,105.365,105.38,105.32,105.34,166600000.0
2008-07-08 07:01:00,105.35,105.35,105.31,105.315,150200000.0
2008-07-08 07:02:00,105.315,105.33,105.31,105.315,120400000.0
2008-07-08 07:03:00,105.31,105.32,105.31,105.32,24000000.0
2008-07-08 07:04:00,105.315,105.32,105.315,105.315,24000000.0
2008-07-08 07:05:00,105.315,105.315,105.28,105.3,131100000.0
2008-07-08 07:06:00,105.3,105.3,105.3,105.3,5000000.0
2008-07-08 07:07:00,105.3,105.31,105.29,105.29,11800000.0
2008-07-08 07:08:00,105.29,105.3,105.28,105.28,79900000.0
2008-07-08 07:09:00,105.28,105.29,105.27,105.27,76800000.0
2008-07-08 07:10:00,105.27,105.27,105.23,105.25,107500000.0
2008-07-08 07:11:00,105.25,105.26,105.25,105.26,59300000.0
2008-07-08 07:12:00,105.25,105.305,105.24,105.275,231700000.0
2008-07-08 07:13:00,105.27,105.3,105.26,105.29,135400000.0
2008-07-08 07:14:00,105.3,105.34,105.3,105.32,68900000.0
2008-07-08 07:15:00,105.31,105.33,105.31,105.33,21800000.0
2008-07-08 07:16:00,105.33,105.33,105.29,105.29,71200000.0
2008-07-08 07:17:00,105.29,105.29,105.25,105.26,296500000.0
2008-07-08 07:18:00,105.26,105.26,105.245,105.26,86800000.0
2008-07-08 07:19:00,105.26,105.26,105.24,105.25,130600000.0
2008-07-08 07:20:00,105.25,105.25,105.21,105.22,182600000.0
2008-07-08 07:21:00,105.215,105.215,105.18,105.18,324500000.0
2008-07-08 07:22:00,105.2,105.24,105.2,105.24,187000001.0
2008-07-08 07:23:00,105.245,105.245,105.21,105.21,138100000.0
2008-07-08 07:24:00,105.21,105.23,105.21,105.22,81600000.0
2008-07-08 07:25:00,105.22,105.23,105.21,105.23,59000000.0
2008-07-08 07:26:00,105.22,105.22,105.21,105.21,41200000.0
2008-07-08 07:27:00,105.215,105.22,105.2,105.2,211200001.0
2008-07-08 07:28:00,105.2,105.21,105.2,105.21,101300000.0
2008-07-08 07:29:00,105.21,105.21,105.2,105.205,98800000.0
2008-07-08 07:30:00,105.205,105.24,105.205,105.23,212600000.0
2008-07-08 07:31:00,105.23,105.25,105.23,105.24,63500000.0
2008-07-08 07:32:00,105.235,105.235,105.23,105.23,14400000.0
2008-07-08 07:33:00,105.23,105.25,105.23,105.25,62400000.0
2008-07-08 07:34:00,105.25,105.26,105.21,105.22,85200000.0
2008-07-08 07:35:00,105.22,105.22,105.2,105.21,128000000.0
2008-07-08 07:36:00,105.21,105.22,105.21,105.21,21200000.0
2008-07-08 07:37:00,105.21,105.21,105.2,105.2,193000000.0
2008-07-08 07:38:00,105.2,105.2,105.16,105.2,229100000.0
2008-07-08 07:39:00,105.2,105.2,105.15,105.15,223200000.0
2008-07-08 07:40:00,105.15,105.15,105.14,105.14,67200000.0
2008-07-08 07:41:00,105.14,105.14,105.125,105.135,74300000.0
2008-07-08 07:42:00,105.125,105.155,105.12,105.12,98300000.0
2008-07-08 07:43:00,105.12,105.125,105.1,105.12,128400000.0
2008-07-08 07:44:00,105.12,105.12,105.11,105.12,89400000.0
2008-07-08 07:45:00,105.125,105.17,105.115,105.17,206400000.0
2008-07-08 07:46:00,105.165,105.19,105.165,105.19,25000000.0
2008-07-08 07:47:00,105.18,105.18,105.18,105.18,86500000.0
2008-07-08 07:48:00,105.18,105.18,105.17,105.17,52900000.0
2008-07-08 07:49:00,105.16,105.17,105.14,105.16,97800000.0
2008-07-08 07:50:00,105.16,105.17,105.15,105.16,112700000.0
2008-07-08 07:51:00,105.16,105.16,105.13,105.13,104200000.0
2008-07-08 07:52:00,105.13,105.14,105.1,105.11,219500000.0
2008-07-08 07:53:00,105.12,105.14,105.12,105.135,132400000.0
2008-07-08 07:54:00,105.14,105.155,105.135,105.145,78700000.0
2008-07-08 07:55:00,105.15,105.16,105.125,105.125,164000000.0
2008-07-08 07:56:00,105.125,105.125,105.1,105.1,108500000.0
2008-07-08 07:57:00,105.1,105.12,105.1,105.11,85800000.0
2008-07-08 07:58:00,105.11,105.12,105.11,105.11,12600000.0
2008-07-08 07:59:00,105.11,105.12,105.11,105.12,61600000.0
2008-07-08 08:00:00,105.12,105.12,105.1,105.11,104700000.0
2008-07-08 08:01:00,105.11,105.12,105.1,105.1,35800000.0
2008-07-08 08:02:00,105.1,105.1,105.1,105.1,10600000.0
2008-07-08 08:03:00,105.1,105.1,105.045,105.085,136500000.0
2008-07-08 08:04:00,105.085,105.1,105.08,105.095,155100000.0
2008-07-08 08:05:00,105.09,105.1,105.045,105.045,440100000.0
2008-07-08 08:06:00,105.045,105.07,105.03,105.03,228800000.0
2008-07-08 08:07:00,105.03,105.04,105.02,105.035,267600000.0
2008-07-08 08:08:00,105.035,105.045,105.03,105.03,153100000.0
2008-07-08 08:09:00,105.03,105.03,105.0,105.005,217100000.0
2008-07-08 08:10:00,105.01,105.015,104.99,105.0,211100000.0
2008-07-08 08:11:00,105.0,105.02,104.99,105.0,161100000.0
2008-07-08 08:12:00,105.0,105.01,104.99,105.005,131200000.0
2008-07-08 08:13:00,105.01,105.01,104.99,104.995,182800000.0
2008-07-08 08:14:00,104.99,105.01,104.98,104.99,263200000.0
2008-07-08 08:15:00,104.99,105.01,104.99,104.99,33000000.0
2008-07-08 08:16:00,104.99,104.99,104.97,104.97,83200000.0
2008-07-08 08:17:00,104.98,104.98,104.895,104.925,244100000.0
2008-07-08 08:18:00,104.93,105.005,104.925,104.985,215600000.0
2008-07-08 08:19:00,104.99,104.99,104.97,104.985,157600000.0
2008-07-08 08:20:00,104.98,105.02,104.97,104.98,165200000.0
2008-07-08 08:21:00,104.985,104.985,104.94,104.95,198200000.0
2008-07-08 08:22:00,104.95,104.96,104.95,104.95,43100000.0
2008-07-08 08:23:00,104.95,104.97,104.95,104.95,69600000.0
2008-07-08 08:24:00,104.94,104.97,104.92,104.97,106600000.0
2008-07-08 08:25:00,104.97,105.03,104.97,104.99,123600000.0
2008-07-08 08:26:00,104.99,105.0,104.95,104.96,168600000.0
2008-07-08 08:27:00,104.96,104.98,104.94,104.94,66300000.0
2008-07-08 08:28:00,104.94,104.95,104.91,104.91,82800000.0
2008-07-08 08:29:00,104.91,104.91,104.87,104.88,147400000.0
2008-07-08 08:30:00,104.87,104.87,104.79,104.79,183900000.0
2008-07-08 08:31:00,104.79,104.82,104.78,104.815,212600000.0
2008-07-08 08:32:00,104.81,104.85,104.81,104.85,189600000.0
2008-07-08 08:33:00,104.825,104.87,104.825,104.85,274500000.0
2008-07-08 08:34:00,104.85,104.885,104.85,104.855,155600000.0
2008-07-08 08:35:00,104.85,104.9,104.85,104.9,53800000.0
2008-07-08 08:36:00,104.89,104.9,104.88,104.88,31000000.0
2008-07-08 08:37:00,104.88,104.9,104.85,104.85,117600000.0
2008-07-08 08:38:00,104.85,104.91,104.845,104.875,101600000.0
2008-07-08 08:39:00,104.875,104.9,104.85,104.85,85800000.0
2008-07-08 08:40:00,104.85,104.86,104.79,104.8,60400000.0
2008-07-08 08:41:00,104.8,104.81,104.735,104.77,211600000.0
2008-07-08 08:42:00,104.76,104.805,104.75,104.79,237200000.0
2008-07-08 08:43:00,104.79,104.79,104.73,104.73,69400000.0
2008-07-08 08:44:00,104.73,104.73,104.71,104.73,213000000.0
2008-07-08 08:45:00,104.73,104.73,104.71,104.715,68600000.0
2008-07-08 08:46:00,104.715,104.76,104.69,104.73,227100000.0
2008-07-08 08:47:00,104.72,104.74,104.68,104.68,149500000.0
2008-07-08 08:48:00,104.67,104.73,104.67,104.71,269100000.0
2008-07-08 08:49:00,104.705,104.74,104.7,104.71,390900000.0
2008-07-08 08:50:00,104.71,104.71,104.68,104.68,285700000.0
2008-07-08 08:51:00,104.68,104.77,104.68,104.77,296800000.0
2008-07-08 08:52:00,104.77,104.77,104.74,104.75,273800000.0
2008-07-08 08:53:00,104.76,104.77,104.75,104.75,181900000.0
2008-07-08 08:54:00,104.75,104.77,104.73,104.76,217000000.0
2008-07-08 08:55:00,104.76,104.81,104.76,104.8,168300000.0
2008-07-08 08:56:00,104.8,104.835,104.75,104.83,237900000.0
2008-07-08 08:57:00,104.83,104.83,104.795,104.8,340500000.0
2008-07-08 08:58:00,104.8,104.815,104.72,104.73,292400000.0
2008-07-08 08:59:00,104.73,104.73,104.665,104.7,311600000.0
2008-07-08 09:00:00,104.71,104.77,104.71,104.77,259200000.0
2008-07-08 09:01:00,104.77,104.77,104.695,104.77,198500000.0
2008-07-08 09:02:00,104.76,104.79,104.75,104.77,132600000.0
2008-07-08 09:03:00,104.77,104.77,104.76,104.76,77000000.0
2008-07-08 09:04:00,104.76,104.82,104.76,104.82,129400000.0
2008-07-08 09:05:00,104.83,104.84,104.81,104.82,218400000.0
2008-07-08 09:06:00,104.82,104.83,104.795,104.81,175500000.0
2008-07-08 09:07:00,104.815,104.85,104.81,104.81,256000000.0
2008-07-08 09:08:00,104.8,104.83,104.8,104.82,275400000.0
2008-07-08 09:09:00,104.82,104.84,104.8,104.81,302100000.0
2008-07-08 09:10:00,104.81,104.81,104.8,104.805,137400000.0
2008-07-08 09:11:00,104.8,104.825,104.8,104.81,396200000.0
2008-07-08 09:12:00,104.81,104.82,104.81,104.82,179500000.0
2008-07-08 09:13:00,104.82,104.89,104.815,104.86,326300000.0
2008-07-08 09:14:00,104.86,104.88,104.83,104.88,103600000.0
2008-07-08 09:15:00,104.88,104.88,104.84,104.845,116200000.0
2008-07-08 09:16:00,104.84,104.86,104.83,104.85,85400000.0
2008-07-08 09:17:00,104.845,104.85,104.83,104.83,60300000.0
2008-07-08 09:18:00,104.83,104.84,104.83,104.84,35600000.0
2008-07-08 09:19:00,104.85,104.85,104.81,104.81,43100000.0
2008-07-08 09:20:00,104.81,104.81,104.8,104.8,76100000.0
2008-07-08 09:21:00,104.8,104.81,104.8,104.81,37000000.0
2008-07-08 09:22:00,104.81,104.81,104.78,104.78,76200000.0
2008-07-08 09:23:00,104.78,104.78,104.77,104.78,49900000.0
2008-07-08 09:24:00,104.78,104.78,104.745,104.76,170900000.0
2008-07-08 09:25:00,104.76,104.77,104.76,104.76,42100000.0
2008-07-08 09:26:00,104.76,104.77,104.75,104.76,75000000.0
2008-07-08 09:27:00,104.76,104.76,104.7,104.7,99600000.0
2008-07-08 09:28:00,104.71,104.76,104.7,104.745,58300000.0
2008-07-08 09:29:00,104.745,104.79,104.745,104.78,170400000.0
2008-07-08 09:30:00,104.79,104.8,104.715,104.735,348300000.0
2008-07-08 09:31:00,104.735,104.79,104.725,104.78,129500000.0
2008-07-08 09:32:00,104.78,104.81,104.755,104.755,345300000.0
2008-07-08 09:33:00,104.755,104.77,104.75,104.75,83700000.0
2008-07-08 09:34:00,104.75,104.75,104.74,104.75,67500000.0
2008-07-08 09:35:00,104.75,104.81,104.75,104.8,68800000.0
2008-07-08 09:36:00,104.805,104.845,104.805,104.84,194700000.0
2008-07-08 09:37:00,104.835,104.84,104.825,104.84,71800000.0
2008-07-08 09:38:00,104.84,104.88,104.84,104.85,199100000.0
2008-07-08 09:39:00,104.85,104.86,104.82,104.83,74500000.0
2008-07-08 09:40:00,104.82,104.83,104.82,104.83,47300000.0
2008-07-08 09:41:00,104.82,104.82,104.735,104.75,250900000.0
2008-07-08 09:42:00,104.75,104.77,104.74,104.75,133800000.0
2008-07-08 09:43:00,104.75,104.76,104.74,104.74,114000000.0
2008-07-08 09:44:00,104.74,104.75,104.69,104.7,240100000.0
2008-07-08 09:45:00,104.7,104.74,104.68,104.72,243200000.0
2008-07-08 09:46:00,104.73,104.75,104.675,104.68,148300000.0
2008-07-08 09:47:00,104.67,104.68,104.63,104.65,346300000.0
2008-07-08 09:48:00,104.655,104.655,104.58,104.6,398200000.0
2008-07-08 09:49:00,104.6,104.63,104.56,104.56,213300000.0
2008-07-08 09:50:00,104.57,104.59,104.57,104.58,108500000.0
2008-07-08 09:51:00,104.58,104.59,104.52,104.53,316900000.0
2008-07-08 09:52:00,104.53,104.57,104.53,104.55,130800000.0
2008-07-08 09:53:00,104.55,104.58,104.55,104.58,111000000.0
2008-07-08 09:54:00,104.57,104.58,104.55,104.57,86000000.0
2008-07-08 09:55:00,104.57,104.58,104.52,104.52,303900000.0
2008-07-08 09:56:00,104.525,104.56,104.51,104.56,222500000.0
2008-07-08 09:57:00,104.56,104.58,104.55,104.56,157700000.0
2008-07-08 09:58:00,104.56,104.57,104.49,104.49,256700000.0
2008-07-08 09:59:00,104.48,104.54,104.45,104.54,267700000.0
2008-07-08 10:00:00,104.54,104.58,104.53,104.53,180800000.0
2008-07-08 10:01:00,104.54,104.6,104.53,104.57,65000000.0
2008-07-08 10:02:00,104.57,104.61,104.56,104.59,100200000.0
2008-07-08 10:03:00,104.58,104.59,104.58,104.58,45000000.0
2008-07-08 10:04:00,104.58,104.6,104.57,104.58,126900000.0
2008-07-08 10:05:00,104.58,104.6,104.56,104.59,403100000.0
2008-07-08 10:06:00,104.59,104.59,104.57,104.57,202000000.0
2008-07-08 10:07:00,104.57,104.58,104.54,104.57,140800000.0
2008-07-08 10:08:00,104.57,104.59,104.55,104.55,88100000.0
2008-07-08 10:09:00,104.55,104.6,104.54,104.6,63400000.0
2008-07-08 10:10:00,104.6,104.63,104.6,104.62,47000000.0
2008-07-08 10:11:00,104.63,104.64,104.59,104.6,97900000.0
2008-07-08 10:12:00,104.61,104.63,104.59,104.61,75900000.0
2008-07-08 10:13:00,104.62,104.63,104.565,104.62,156700000.0
2008-07-08 10:14:00,104.61,104.62,104.59,104.59,55500000.0
2008-07-08 10:15:00,104.59,104.61,104.59,104.6,141200000.0
2008-07-08 10:16:00,104.6,104.64,104.59,104.63,85100000.0
2008-07-08 10:17:00,104.63,104.68,104.61,104.62,185100000.0
2008-07-08 10:18:00,104.63,104.64,104.56,104.56,375700000.0
2008-07-08 10:19:00,104.56,104.57,104.54,104.555,234300000.0
2008-07-08 10:20:00,104.56,104.6,104.56,104.59,181800000.0
2008-07-08 10:21:00,104.585,104.59,104.56,104.56,115300000.0
2008-07-08 10:22:00,104.56,104.63,104.56,104.61,150100000.0
2008-07-08 10:23:00,104.61,104.65,104.6,104.62,153800000.0
2008-07-08 10:24:00,104.62,104.63,104.6,104.61,54800000.0
2008-07-08 10:25:00,104.61,104.64,104.6,104.6,72300000.0
2008-07-08 10:26:00,104.6,104.61,104.56,104.56,240700000.0
2008-07-08 10:27:00,104.56,104.58,104.56,104.57,162500000.0
2008-07-08 10:28:00,104.57,104.59,104.57,104.58,97300000.0
2008-07-08 10:29:00,104.585,104.6,104.56,104.57,116500000.0
2008-07-08 10:30:00,104.56,104.57,104.51,104.54,97000000.0
2008-07-08 10:31:00,104.54,104.58,104.53,104.57,60400000.0
2008-07-08 10:32:00,104.57,104.6,104.56,104.57,88600000.0
2008-07-08 10:33:00,104.57,104.57,104.54,104.57,108000000.0
2008-07-08 10:34:00,104.57,104.57,104.55,104.56,63500000.0
2008-07-08 10:35:00,104.55,104.56,104.55,104.55,43900000.0
2008-07-08 10:36:00,104.56,104.61,104.56,104.61,154000000.0
2008-07-08 10:37:00,104.62,104.66,104.62,104.62,71100000.0
2008-07-08 10:38:00,104.62,104.64,104.62,104.63,98700000.0
2008-07-08 10:39:00,104.63,104.67,104.63,104.64,150300000.0
2008-07-08 10:40:00,104.64,104.65,104.61,104.61,83300000.0
2008-07-08 10:41:00,104.61,104.61,104.59,104.6,68200000.0
2008-07-08 10:42:00,104.6,104.64,104.6,104.64,73800000.0
2008-07-08 10:43:00,104.64,104.64,104.63,104.63,79900000.0
2008-07-08 10:44:00,104.63,104.64,104.62,104.62,78000000.0
2008-07-08 10:45:00,104.62,104.685,104.62,104.68,109200000.0
2008-07-08 10:46:00,104.68,104.68,104.645,104.645,241600000.0
2008-07-08 10:47:00,104.645,104.66,104.635,104.64,168900000.0
2008-07-08 10:48:00,104.64,104.65,104.63,104.64,79500000.0
2008-07-08 10:49:00,104.63,104.66,104.61,104.61,52200000.0
2008-07-08 10:50:00,104.61,104.615,104.61,104.61,39100000.0
2008-07-08 10:51:00,104.61,104.62,104.6,104.62,18200000.0
2008-07-08 10:52:00,104.61,104.61,104.59,104.59,43000000.0
2008-07-08 10:53:00,104.59,104.59,104.525,104.57,165100000.0
2008-07-08 10:54:00,104.56,104.56,104.54,104.54,48500000.0
2008-07-08 10:55:00,104.535,104.57,104.53,104.57,156000000.0
2008-07-08 10:56:00,104.57,104.63,104.56,104.63,108100000.0
2008-07-08 10:57:00,104.63,104.66,104.62,104.63,118600000.0
2008-07-08 10:58:00,104.66,104.66,104.58,104.58,45100000.0
2008-07-08 10:59:00,104.57,104.62,104.57,104.62,175300000.0
2008-07-08 11:00:00,104.625,104.65,104.6,104.63,121900000.0
2008-07-08 11:01:00,104.64,104.65,104.6,104.6,149900000.0
2008-07-08 11:02:00,104.6,104.64,104.57,104.635,249000000.0
2008-07-08 11:03:00,104.63,104.67,104.59,104.59,235900000.0
2008-07-08 11:04:00,104.59,104.61,104.52,104.52,238100000.0
2008-07-08 11:05:00,104.52,104.56,104.52,104.55,134900000.0
2008-07-08 11:06:00,104.55,104.58,104.55,104.55,241000000.0
2008-07-08 11:07:00,104.55,104.63,104.55,104.62,77700000.0
2008-07-08 11:08:00,104.62,104.65,104.62,104.63,60500000.0
2008-07-08 11:09:00,104.63,104.66,104.58,104.59,309300000.0
2008-07-08 11:10:00,104.59,104.61,104.55,104.6,84700000.0
2008-07-08 11:11:00,104.6,104.63,104.57,104.63,149100000.0
2008-07-08 11:12:00,104.62,104.63,104.58,104.62,133000000.0
2008-07-08 11:13:00,104.62,104.64,104.6,104.64,76000000.0
2008-07-08 11:14:00,104.65,104.68,104.63,104.67,98300000.0
2008-07-08 11:15:00,104.67,104.69,104.665,104.68,96700000.0
2008-07-08 11:16:00,104.68,104.75,104.67,104.75,146700000.0
2008-07-08 11:17:00,104.75,104.76,104.69,104.7,137700000.0
2008-07-08 11:18:00,104.69,104.71,104.67,104.68,105600000.0
2008-07-08 11:19:00,104.67,104.68,104.65,104.66,142200000.0
2008-07-08 11:20:00,104.66,104.7,104.65,104.65,140800000.0
2008-07-08 11:21:00,104.65,104.7,104.65,104.68,79600000.0
2008-07-08 11:22:00,104.69,104.7,104.66,104.68,155800000.0
2008-07-08 11:23:00,104.68,104.73,104.68,104.69,111300000.0
2008-07-08 11:24:00,104.69,104.74,104.68,104.73,58700000.0
2008-07-08 11:25:00,104.73,104.74,104.73,104.74,27700000.0
2008-07-08 11:26:00,104.74,104.74,104.68,104.685,86100000.0
2008-07-08 11:27:00,104.685,104.71,104.68,104.71,70700000.0
2008-07-08 11:28:00,104.71,104.71,104.6,104.66,317000000.0
2008-07-08 11:29:00,104.66,104.66,104.62,104.64,272800000.0
2008-07-08 11:30:00,104.63,104.64,104.625,104.63,194900000.0
2008-07-08 11:31:00,104.63,104.63,104.625,104.63,280100000.0
2008-07-08 11:32:00,104.62,104.63,104.5,104.55,370200000.0
2008-07-08 11:33:00,104.55,104.56,104.52,104.54,102300000.0
2008-07-08 11:34:00,104.535,104.56,104.52,104.55,259000000.0
2008-07-08 11:35:00,104.55,104.57,104.55,104.56,240800000.0
2008-07-08 11:36:00,104.56,104.58,104.49,104.5,168500000.0
2008-07-08 11:37:00,104.5,104.54,104.48,104.53,115500000.0
2008-07-08 11:38:00,104.53,104.55,104.5,104.53,113200000.0
2008-07-08 11:39:00,104.53,104.54,104.53,104.53,23000000.0
2008-07-08 11:40:00,104.52,104.54,104.515,104.53,143200000.0
2008-07-08 11:41:00,104.52,104.53,104.515,104.52,25000000.0
2008-07-08 11:42:00,104.52,104.54,104.51,104.53,57500000.0
2008-07-08 11:43:00,104.53,104.57,104.53,104.56,115000000.0
2008-07-08 11:44:00,104.56,104.585,104.56,104.57,162900000.0
2008-07-08 11:45:00,104.57,104.59,104.57,104.585,69900000.0
2008-07-08 11:46:00,104.59,104.63,104.59,104.61,146100000.0
2008-07-08 11:47:00,104.615,104.64,104.61,104.61,161600000.0
2008-07-08 11:48:00,104.61,104.62,104.57,104.57,185200000.0
2008-07-08 11:49:00,104.57,104.59,104.54,104.54,85800000.0
2008-07-08 11:50:00,104.54,104.55,104.54,104.55,41000000.0
2008-07-08 11:51:00,104.55,104.59,104.54,104.59,146100000.0
2008-07-08 11:52:00,104.59,104.62,104.59,104.62,156100000.0
2008-07-08 11:53:00,104.615,104.63,104.61,104.62,90100000.0
2008-07-08 11:54:00,104.62,104.63,104.61,104.61,38300000.0
2008-07-08 11:55:00,104.6,104.6,104.57,104.57,51900000.0
2008-07-08 11:56:00,104.57,104.6,104.57,104.6,125500000.0
2008-07-08 11:57:00,104.585,104.6,104.58,104.59,84500000.0
2008-07-08 11:58:00,104.59,104.62,104.58,104.61,69100000.0
2008-07-08 11:59:00,104.61,104.62,104.58,104.58,83700000.0
2008-07-08 12:00:00,104.59,104.6,104.58,104.59,90600000.0
2008-07-08 12:01:00,104.58,104.58,104.56,104.56,32200000.0
2008-07-08 12:02:00,104.55,104.55,104.5,104.51,65500000.0
2008-07-08 12:03:00,104.51,104.52,104.5,104.5,15700000.0
2008-07-08 12:04:00,104.5,104.53,104.49,104.51,32400000.0
2008-07-08 12:05:00,104.51,104.54,104.51,104.54,25400000.0
2008-07-08 12:06:00,104.53,104.56,104.53,104.54,34800000.0
2008-07-08 12:07:00,104.54,104.56,104.54,104.54,35000000.0
2008-07-08 12:08:00,104.54,104.54,104.53,104.53,28800000.0
2008-07-08 12:09:00,104.54,104.55,104.53,104.54,43400000.0
2008-07-08 12:10:00,104.54,104.55,104.53,104.55,51800000.0
2008-07-08 12:11:00,104.55,104.58,104.55,104.57,156000000.0
2008-07-08 12:12:00,104.57,104.58,104.55,104.56,31100000.0
2008-07-08 12:13:00,104.57,104.57,104.54,104.54,17400000.0
2008-07-08 12:14:00,104.55,104.55,104.52,104.53,65700000.0
2008-07-08 12:15:00,104.54,104.56,104.54,104.56,25600000.0
2008-07-08 12:16:00,104.56,104.57,104.54,104.54,23400000.0
2008-07-08 12:17:00,104.54,104.57,104.54,104.57,18100000.0
2008-07-08 12:18:00,104.57,104.58,104.55,104.55,31700000.0
2008-07-08 12:19:00,104.56,104.56,104.43,104.45,139300000.0
2008-07-08 12:20:00,104.45,104.5,104.44,104.49,119400000.0
2008-07-08 12:21:00,104.49,104.51,104.49,104.51,39000000.0
2008-07-08 12:22:00,104.5,104.51,104.46,104.46,104000000.0
2008-07-08 12:23:00,104.46,104.5,104.46,104.49,55200000.0
2008-07-08 12:24:00,104.51,104.51,104.49,104.51,93600000.0
2008-07-08 12:25:00,104.5,104.51,104.45,104.46,71900000.0
2008-07-08 12:26:00,104.46,104.46,104.45,104.46,27900000.0
2008-07-08 12:27:00,104.46,104.5,104.46,104.5,51500000.0
2008-07-08 12:28:00,104.5,104.52,104.49,104.51,37000000.0
2008-07-08 12:29:00,104.51,104.51,104.5,104.51,32800000.0
2008-07-08 12:30:00,104.51,104.51,104.49,104.49,45200000.0
2008-07-08 12:31:00,104.49,104.52,104.49,104.5,41300000.0
2008-07-08 12:32:00,104.5,104.52,104.5,104.51,46800000.0
2008-07-08 12:33:00,104.51,104.52,104.51,104.51,28000000.0
2008-07-08 12:34:00,104.51,104.53,104.5,104.52,52400000.0
2008-07-08 12:35:00,104.53,104.53,104.51,104.51,21200000.0
2008-07-08 12:36:00,104.51,104.53,104.51,104.52,57900000.0
2008-07-08 12:37:00,104.52,104.55,104.515,104.54,44100000.0
2008-07-08 12:38:00,104.54,104.56,104.54,104.55,38000000.0
2008-07-08 12:39:00,104.55,104.55,104.54,104.54,14000000.0
2008-07-08 12:40:00,104.54,104.54,104.53,104.53,13800000.0
2008-07-08 12:41:00,104.53,104.54,104.51,104.53,77000000.0
2008-07-08 12:42:00,104.53,104.53,104.51,104.51,53700000.0
2008-07-08 12:43:00,104.51,104.535,104.51,104.51,95400000.0
2008-07-08 12:44:00,104.5,104.52,104.49,104.52,50100000.0
2008-07-08 12:45:00,104.51,104.56,104.51,104.55,91200000.0
2008-07-08 12:46:00,104.55,104.55,104.53,104.53,22700000.0
2008-07-08 12:47:00,104.53,104.54,104.52,104.54,46400000.0
2008-07-08 12:48:00,104.54,104.55,104.53,104.53,39400000.0
2008-07-08 12:49:00,104.54,104.56,104.51,104.51,39300000.0
2008-07-08 12:50:00,104.51,104.51,104.48,104.5,66000000.0
2008-07-08 12:51:00,104.5,104.52,104.495,104.52,26500000.0
2008-07-08 12:52:00,104.53,104.53,104.51,104.52,37700000.0
2008-07-08 12:53:00,104.52,104.53,104.52,104.52,5700000.0
2008-07-08 12:54:00,104.52,104.52,104.5,104.51,27100000.0
2008-07-08 12:55:00,104.51,104.56,104.51,104.56,98000000.0
2008-07-08 12:56:00,104.56,104.57,104.525,104.55,231500000.0
2008-07-08 12:57:00,104.55,104.62,104.55,104.61,189700000.0
2008-07-08 12:58:00,104.61,104.63,104.57,104.62,224600000.0
2008-07-08 12:59:00,104.62,104.64,104.61,104.635,206600000.0
2008-07-08 13:00:00,104.63,104.7,104.63,104.65,185200000.0
2008-07-08 13:01:00,104.65,104.68,104.65,104.68,97900000.0
2008-07-08 13:02:00,104.67,104.67,104.64,104.65,52600000.0
2008-07-08 13:03:00,104.65,104.68,104.645,104.68,194500000.0
2008-07-08 13:04:00,104.68,104.68,104.6,104.62,201600000.0
2008-07-08 13:05:00,104.61,104.62,104.6,104.61,75800000.0
2008-07-08 13:06:00,104.6,104.65,104.59,104.65,116900000.0
2008-07-08 13:07:00,104.645,104.65,104.62,104.63,40800000.0
2008-07-08 13:08:00,104.63,104.65,104.62,104.63,164100000.0
2008-07-08 13:09:00,104.63,104.63,104.61,104.63,82800000.0
2008-07-08 13:10:00,104.62,104.63,104.615,104.63,23100000.0
2008-07-08 13:11:00,104.62,104.63,104.61,104.62,55100000.0
2008-07-08 13:12:00,104.62,104.665,104.62,104.65,140800000.0
2008-07-08 13:13:00,104.65,104.66,104.645,104.66,83100000.0
2008-07-08 13:14:00,104.66,104.7,104.65,104.68,143100000.0
2008-07-08 13:15:00,104.68,104.7,104.675,104.69,352800000.0
2008-07-08 13:16:00,104.69,104.74,104.69,104.71,147800000.0
2008-07-08 13:17:00,104.72,104.78,104.71,104.78,172700000.0
2008-07-08 13:18:00,104.78,104.82,104.78,104.82,95800000.0
2008-07-08 13:19:00,104.81,104.82,104.81,104.815,153500000.0
2008-07-08 13:20:00,104.81,104.9,104.81,104.88,330200000.0
2008-07-08 13:21:00,104.88,104.9,104.87,104.87,166900000.0
2008-07-08 13:22:00,104.87,104.88,104.86,104.86,44200000.0
2008-07-08 13:23:00,104.855,104.86,104.83,104.85,146000000.0
2008-07-08 13:24:00,104.855,104.86,104.8,104.815,231100000.0
2008-07-08 13:25:00,104.81,104.81,104.8,104.8,106600000.0
2008-07-08 13:26:00,104.8,104.84,104.8,104.82,189300000.0
2008-07-08 13:27:00,104.82,104.86,104.82,104.86,158600000.0
2008-07-08 13:28:00,104.86,104.87,104.82,104.83,229100000.0
2008-07-08 13:29:00,104.83,104.83,104.79,104.8,171400000.0
2008-07-08 13:30:00,104.805,104.87,104.805,104.865,232900000.0
2008-07-08 13:31:00,104.89,104.89,104.825,104.825,350600000.0
2008-07-08 13:32:00,104.825,104.83,104.805,104.82,191700000.0
2008-07-08 13:33:00,104.815,104.87,104.81,104.86,138200000.0
2008-07-08 13:34:00,104.86,104.91,104.86,104.9,80200000.0
2008-07-08 13:35:00,104.89,104.91,104.86,104.9,123800000.0
2008-07-08 13:36:00,104.89,104.9,104.85,104.86,78800000.0
2008-07-08 13:37:00,104.865,104.88,104.865,104.87,29800000.0
2008-07-08 13:38:00,104.87,104.87,104.85,104.85,125600000.0
2008-07-08 13:39:00,104.86,104.875,104.85,104.85,148600000.0
2008-07-08 13:40:00,104.85,104.85,104.825,104.84,151100000.0
2008-07-08 13:41:00,104.84,104.88,104.84,104.85,196700000.0
2008-07-08 13:42:00,104.85,104.88,104.85,104.85,48700000.0
2008-07-08 13:43:00,104.85,104.85,104.81,104.81,32200000.0
2008-07-08 13:44:00,104.81,104.81,104.79,104.79,64200000.0
2008-07-08 13:45:00,104.79,104.8,104.78,104.79,39000000.0
2008-07-08 13:46:00,104.79,104.8,104.78,104.78,55600000.0
2008-07-08 13:47:00,104.78,104.8,104.77,104.8,71300000.0
2008-07-08 13:48:00,104.8,104.81,104.78,104.79,119600000.0
2008-07-08 13:49:00,104.8,104.8,104.78,104.78,31800000.0
2008-07-08 13:50:00,104.79,104.79,104.75,104.76,160700000.0
2008-07-08 13:51:00,104.76,104.76,104.735,104.75,112500000.0
2008-07-08 13:52:00,104.75,104.8,104.75,104.78,116100000.0
2008-07-08 13:53:00,104.78,104.81,104.78,104.8,100000000.0
2008-07-08 13:54:00,104.8,104.82,104.79,104.81,196900000.0
2008-07-08 13:55:00,104.81,104.82,104.8,104.81,51300000.0
2008-07-08 13:56:00,104.81,104.83,104.81,104.82,51200000.0
2008-07-08 13:57:00,104.83,104.88,104.83,104.87,92300000.0
2008-07-08 13:58:00,104.87,104.88,104.85,104.87,152800000.0
2008-07-08 13:59:00,104.87,104.91,104.85,104.88,165000000.0
2008-07-08 14:00:00,104.885,105.04,104.885,105.04,183100000.0
2008-07-08 14:01:00,105.035,105.15,105.02,105.07,246100000.0
2008-07-08 14:02:00,105.07,105.08,105.05,105.06,96500000.0
2008-07-08 14:03:00,105.06,105.06,105.015,105.02,391100000.0
2008-07-08 14:04:00,105.02,105.11,105.02,105.1,580200000.0
2008-07-08 14:05:00,105.1,105.14,105.01,105.03,454000000.0
2008-07-08 14:06:00,105.03,105.04,104.995,105.01,423000000.0
2008-07-08 14:07:00,105.01,105.085,105.0,105.085,250900000.0
2008-07-08 14:08:00,105.08,105.09,105.05,105.06,359100000.0
2008-07-08 14:09:00,105.065,105.11,105.065,105.09,278400000.0
2008-07-08 14:10:00,105.09,105.12,105.08,105.11,162100000.0
2008-07-08 14:11:00,105.11,105.15,105.11,105.13,189900000.0
2008-07-08 14:12:00,105.13,105.17,105.13,105.13,144100000.0
2008-07-08 14:13:00,105.13,105.22,105.13,105.18,257000000.0
2008-07-08 14:14:00,105.18,105.19,105.14,105.14,155100000.0
2008-07-08 14:15:00,105.14,105.17,105.105,105.16,286700000.0
2008-07-08 14:16:00,105.16,105.19,105.12,105.13,180700000.0
2008-07-08 14:17:00,105.12,105.14,105.1,105.12,128000000.0
2008-07-08 14:18:00,105.12,105.19,105.12,105.18,267900000.0
2008-07-08 14:19:00,105.18,105.18,105.13,105.165,211200000.0
2008-07-08 14:20:00,105.17,105.18,105.14,105.16,223200000.0
2008-07-08 14:21:00,105.16,105.18,105.15,105.18,142900000.0
2008-07-08 14:22:00,105.18,105.24,105.18,105.22,285200000.0
2008-07-08 14:23:00,105.22,105.23,105.175,105.225,237300000.0
2008-07-08 14:24:00,105.23,105.27,105.23,105.24,223700000.0
2008-07-08 14:25:00,105.24,105.28,105.24,105.26,140400000.0
2008-07-08 14:26:00,105.26,105.26,105.25,105.26,151600000.0
2008-07-08 14:27:00,105.26,105.285,105.24,105.285,185400000.0
2008-07-08 14:28:00,105.295,105.305,105.26,105.27,213700000.0
2008-07-08 14:29:00,105.27,105.28,105.25,105.26,211500000.0
2008-07-08 14:30:00,105.26,105.26,105.21,105.24,242800000.0
2008-07-08 14:31:00,105.25,105.25,105.21,105.23,143900000.0
2008-07-08 14:32:00,105.23,105.275,105.225,105.255,292700000.0
2008-07-08 14:33:00,105.26,105.26,105.23,105.23,177700000.0
2008-07-08 14:34:00,105.22,105.24,105.19,105.22,355400000.0
2008-07-08 14:35:00,105.215,105.25,105.2,105.24,371200000.0
2008-07-08 14:36:00,105.24,105.26,105.22,105.24,229900000.0
2008-07-08 14:37:00,105.24,105.26,105.21,105.25,217300000.0
2008-07-08 14:38:00,105.25,105.26,105.2,105.22,215400000.0
2008-07-08 14:39:00,105.23,105.24,105.19,105.22,114100000.0
2008-07-08 14:40:00,105.22,105.22,105.19,105.2,91500000.0
2008-07-08 14:41:00,105.19,105.22,105.18,105.2,114100000.0
2008-07-08 14:42:00,105.2,105.23,105.195,105.2,140400000.0
2008-07-08 14:43:00,105.21,105.32,105.21,105.28,161500000.0
2008-07-08 14:44:00,105.28,105.34,105.27,105.32,159700000.0
2008-07-08 14:45:00,105.32,105.33,105.31,105.32,189900000.0
2008-07-08 14:46:00,105.32,105.36,105.3,105.35,156900000.0
2008-07-08 14:47:00,105.36,105.36,105.31,105.33,93500000.0
2008-07-08 14:48:00,105.33,105.36,105.32,105.34,149000000.0
2008-07-08 14:49:00,105.33,105.35,105.3,105.31,134800000.0
2008-07-08 14:50:00,105.32,105.32,105.3,105.3,124800000.0
2008-07-08 14:51:00,105.31,105.32,105.3,105.3,220700000.0
2008-07-08 14:52:00,105.29,105.31,105.28,105.28,121000000.0
2008-07-08 14:53:00,105.28,105.3,105.27,105.29,97100000.0
2008-07-08 14:54:00,105.29,105.355,105.29,105.35,89800000.0
2008-07-08 14:55:00,105.34,105.35,105.31,105.31,251400000.0
2008-07-08 14:56:00,105.31,105.33,105.28,105.29,233700000.0
2008-07-08 14:57:00,105.29,105.3,105.28,105.28,151300000.0
2008-07-08 14:58:00,105.28,105.29,105.26,105.26,160800000.0
2008-07-08 14:59:00,105.27,105.28,105.25,105.25,139100000.0
2008-07-08 15:00:00,105.255,105.28,105.25,105.27,246100000.0
2008-07-08 15:01:00,105.27,105.295,105.25,105.295,190500000.0
2008-07-08 15:02:00,105.295,105.31,105.26,105.27,167000000.0
2008-07-08 15:03:00,105.26,105.27,105.245,105.25,75600000.0
2008-07-08 15:04:00,105.25,105.29,105.24,105.27,88200000.0
2008-07-08 15:05:00,105.27,105.31,105.25,105.25,149100000.0
2008-07-08 15:06:00,105.25,105.28,105.24,105.27,120400000.0
2008-07-08 15:07:00,105.28,105.29,105.23,105.26,181100000.0
2008-07-08 15:08:00,105.26,105.29,105.26,105.27,111000000.0
2008-07-08 15:09:00,105.27,105.31,105.26,105.28,176900000.0
2008-07-08 15:10:00,105.3,105.32,105.26,105.3,149500000.0
2008-07-08 15:11:00,105.3,105.3,105.27,105.29,69800000.0
2008-07-08 15:12:00,105.29,105.33,105.29,105.29,154300000.0
2008-07-08 15:13:00,105.29,105.31,105.27,105.29,115100000.0
2008-07-08 15:14:00,105.3,105.32,105.28,105.28,63800000.0
2008-07-08 15:15:00,105.275,105.28,105.24,105.25,75100000.0
2008-07-08 15:16:00,105.24,105.24,105.23,105.23,67800000.0
2008-07-08 15:17:00,105.23,105.24,105.22,105.24,172500000.0
2008-07-08 15:18:00,105.23,105.24,105.14,105.15,184200000.0
2008-07-08 15:19:00,105.15,105.16,105.13,105.14,104200000.0
2008-07-08 15:20:00,105.14,105.18,105.14,105.17,77700000.0
2008-07-08 15:21:00,105.18,105.19,105.17,105.19,85200000.0
2008-07-08 15:22:00,105.19,105.24,105.19,105.23,181100000.0
2008-07-08 15:23:00,105.23,105.23,105.21,105.22,39900000.0
2008-07-08 15:24:00,105.21,105.22,105.19,105.2,110300000.0
2008-07-08 15:25:00,105.2,105.21,105.19,105.195,312100000.0
2008-07-08 15:26:00,105.195,105.22,105.18,105.185,246300000.0
2008-07-08 15:27:00,105.185,105.245,105.185,105.235,213400000.0
2008-07-08 15:28:00,105.235,105.235,105.195,105.22,120900000.0
2008-07-08 15:29:00,105.22,105.23,105.205,105.21,237700000.0
2008-07-08 15:30:00,105.215,105.25,105.21,105.24,196300000.0
2008-07-08 15:31:00,105.235,105.25,105.2,105.2,236000000.0
2008-07-08 15:32:00,105.2,105.2,105.16,105.17,177400000.0
2008-07-08 15:33:00,105.17,105.18,105.16,105.17,129100000.0
2008-07-08 15:34:00,105.17,105.19,105.16,105.16,232100000.0
2008-07-08 15:35:00,105.15,105.17,105.14,105.15,166500000.0
2008-07-08 15:36:00,105.15,105.22,105.14,105.21,179700000.0
2008-07-08 15:37:00,105.22,105.24,105.2,105.22,127400000.0
2008-07-08 15:38:00,105.22,105.23,105.2,105.21,120500000.0
2008-07-08 15:39:00,105.21,105.22,105.17,105.175,213500000.0
2008-07-08 15:40:00,105.18,105.24,105.18,105.23,155800000.0
2008-07-08 15:41:00,105.22,105.23,105.185,105.2,212300000.0
2008-07-08 15:42:00,105.205,105.29,105.2,105.29,247100000.0
2008-07-08 15:43:00,105.28,105.365,105.28,105.33,230400000.0
2008-07-08 15:44:00,105.33,105.33,105.31,105.31,155500000.0
2008-07-08 15:45:00,105.315,105.36,105.315,105.35,170200000.0
2008-07-08 15:46:00,105.345,105.35,105.29,105.3,146500000.0
2008-07-08 15:47:00,105.29,105.31,105.275,105.285,209000000.0
2008-07-08 15:48:00,105.285,105.34,105.285,105.32,205500000.0
2008-07-08 15:49:00,105.32,105.34,105.27,105.27,225900000.0
2008-07-08 15:50:00,105.27,105.34,105.255,105.33,224200000.0
2008-07-08 15:51:00,105.325,105.325,105.29,105.31,176900000.0
2008-07-08 15:52:00,105.32,105.32,105.26,105.26,277000000.0
2008-07-08 15:53:00,105.26,105.27,105.24,105.26,218600000.0
2008-07-08 15:54:00,105.26,105.27,105.23,105.24,145100000.0
2008-07-08 15:55:00,105.23,105.23,105.18,105.18,312800000.0
2008-07-08 15:56:00,105.18,105.19,105.17,105.18,207800000.0
2008-07-08 15:57:00,105.18,105.2,105.17,105.19,173200000.0
2008-07-08 15:58:00,105.185,105.185,105.15,105.155,111000000.0
2008-07-08 15:59:00,105.16,105.18,105.12,105.17,122700000.0
2008-07-08 16:00:00,105.18,105.22,105.135,105.19,232100000.0
2008-07-08 16:01:00,105.19,105.19,105.05,105.05,194300000.0
2008-07-08 16:02:00,105.06,105.06,105.0,105.0,243200000.0
2008-07-08 16:03:00,105.0,105.09,104.99,105.07,201200000.0
2008-07-08 16:04:00,105.07,105.125,105.07,105.09,153100000.0
2008-07-08 16:05:00,105.09,105.11,105.09,105.1,83000000.0
2008-07-08 16:06:00,105.1,105.14,105.08,105.14,105200000.0
2008-07-08 16:07:00,105.14,105.17,105.095,105.1,305599999.0
2008-07-08 16:08:00,105.1,105.15,105.1,105.13,107200000.0
2008-07-08 16:09:00,105.13,105.15,105.08,105.13,309200001.0
2008-07-08 16:10:00,105.14,105.14,105.055,105.055,159800000.0
2008-07-08 16:11:00,105.055,105.13,105.05,105.12,237000000.0
2008-07-08 16:12:00,105.12,105.125,105.075,105.075,140800000.0
2008-07-08 16:13:00,105.08,105.11,105.07,105.095,214500000.0
2008-07-08 16:14:00,105.09,105.09,105.04,105.05,151800000.0
2008-07-08 16:15:00,105.05,105.05,105.01,105.04,303700000.0
2008-07-08 16:16:00,105.04,105.12,105.01,105.01,410100000.0
2008-07-08 16:17:00,105.01,105.08,105.0,105.07,261900000.0
2008-07-08 16:18:00,105.06,105.08,105.015,105.05,169500000.0
2008-07-08 16:19:00,105.04,105.05,105.01,105.02,206300000.0
2008-07-08 16:20:00,105.03,105.05,105.01,105.02,161000000.0
2008-07-08 16:21:00,105.01,105.03,104.99,105.02,184200000.0
2008-07-08 16:22:00,105.02,105.06,105.02,105.06,93200000.0
2008-07-08 16:23:00,105.06,105.06,105.02,105.03,244500000.0
2008-07-08 16:24:00,105.04,105.08,105.015,105.07,169300000.0
2008-07-08 16:25:00,105.07,105.08,105.04,105.06,166700000.0
2008-07-08 16:26:00,105.07,105.07,105.03,105.07,226800000.0
2008-07-08 16:27:00,105.07,105.07,105.03,105.03,154900000.0
2008-07-08 16:28:00,105.03,105.06,105.02,105.05,192600000.0
2008-07-08 16:29:00,105.045,105.06,105.03,105.05,132100000.0
2008-07-08 16:30:00,105.05,105.07,105.03,105.05,143700000.0
2008-07-08 16:31:00,105.06,105.1,105.06,105.09,165000000.0
2008-07-08 16:32:00,105.09,105.1,105.065,105.08,246400000.0
2008-07-08 16:33:00,105.09,105.1,105.04,105.06,137900000.0
2008-07-08 16:34:00,105.05,105.06,105.03,105.04,217499997.0
2008-07-08 16:35:00,105.04,105.06,105.02,105.04,127800000.0
2008-07-08 16:36:00,105.05,105.05,105.02,105.02,61000000.0
2008-07-08 16:37:00,105.005,105.01,104.97,104.99,152000000.0
2008-07-08 16:38:00,104.99,105.0,104.95,104.95,334299996.0
2008-07-08 16:39:00,104.95,104.97,104.935,104.96,168300000.0
2008-07-08 16:40:00,104.95,104.97,104.93,104.94,137600000.0
2008-07-08 16:41:00,104.93,104.95,104.9,104.93,115100000.0
2008-07-08 16:42:00,104.93,104.98,104.93,104.96,59600000.0
2008-07-08 16:43:00,104.96,104.98,104.95,104.96,71000000.0
2008-07-08 16:44:00,104.96,104.99,104.94,104.98,88000000.0
2008-07-08 16:45:00,104.98,104.98,104.93,104.93,58000000.0
2008-07-08 16:46:00,104.93,104.96,104.9,104.94,80900000.0
2008-07-08 16:47:00,104.94,104.95,104.9,104.91,83300000.0
2008-07-08 16:48:00,104.91,104.91,104.86,104.89,228500000.0
2008-07-08 16:49:00,104.89,105.0,104.89,104.99,295500000.0
2008-07-08 16:50:00,104.99,105.01,104.94,104.94,217000000.0
2008-07-08 16:51:00,104.94,104.96,104.92,104.935,231100000.0
2008-07-08 16:52:00,104.935,104.96,104.935,104.95,87000000.0
2008-07-08 16:53:00,104.93,104.96,104.915,104.94,262800000.0
2008-07-08 16:54:00,104.935,104.965,104.935,104.955,100100000.0
2008-07-08 16:55:00,104.96,104.97,104.93,104.96,162300000.0
2008-07-08 16:56:00,104.96,104.96,104.92,104.94,192400000.0
2008-07-08 16:57:00,104.93,104.96,104.92,104.93,158700000.0
2008-07-08 16:58:00,104.93,104.94,104.92,104.925,177000000.0
2008-07-08 16:59:00,104.92,104.94,104.895,104.895,251800000.0
2008-07-08 17:00:00,104.895,104.94,104.89,104.93,193200000.0
2008-07-08 17:01:00,104.93,104.96,104.93,104.94,249599999.0
2008-07-08 17:02:00,104.945,104.96,104.93,104.945,164900000.0
2008-07-08 17:03:00,104.95,104.96,104.93,104.93,152100000.0
2008-07-08 17:04:00,104.93,104.94,104.93,104.94,60200000.0
2008-07-08 17:05:00,104.94,104.94,104.93,104.93,155000000.0
2008-07-08 17:06:00,104.93,104.98,104.93,104.98,80400000.0
2008-07-08 17:07:00,104.98,105.0,104.97,104.98,155500000.0
2008-07-08 17:08:00,104.98,105.0,104.965,105.0,200100000.0
2008-07-08 17:09:00,105.0,105.0,104.955,104.98,182100000.0
2008-07-08 17:10:00,104.98,104.99,104.96,104.98,110700000.0
2008-07-08 17:11:00,104.98,104.99,104.97,104.99,93200000.0
2008-07-08 17:12:00,104.98,105.04,104.98,105.04,129800000.0
2008-07-08 17:13:00,105.03,105.06,105.03,105.03,158100000.0
2008-07-08 17:14:00,105.03,105.05,105.01,105.01,173100000.0
2008-07-08 17:15:00,105.01,105.03,104.99,104.995,177200000.0
2008-07-08 17:16:00,105.0,105.01,104.99,105.01,101900000.0
2008-07-08 17:17:00,105.01,105.06,105.01,105.04,98000000.0
2008-07-08 17:18:00,105.04,105.1,105.04,105.09,122600000.0
2008-07-08 17:19:00,105.08,105.09,105.06,105.07,67200000.0
2008-07-08 17:20:00,105.06,105.08,105.04,105.08,104400000.0
2008-07-08 17:21:00,105.07,105.1,105.07,105.08,114300000.0
2008-07-08 17:22:00,105.08,105.09,105.07,105.07,136100000.0
2008-07-08 17:23:00,105.07,105.08,104.99,105.01,196800000.0
2008-07-08 17:24:00,105.01,105.04,104.99,105.0,129400000.0
2008-07-08 17:25:00,105.0,105.02,104.995,105.0,158700000.0
2008-07-08 17:26:00,105.0,105.02,105.0,105.02,65100000.0
2008-07-08 17:27:00,105.02,105.02,104.97,104.99,93900000.0
2008-07-08 17:28:00,104.99,105.01,104.98,105.0,176100000.0
2008-07-08 17:29:00,105.0,105.03,105.0,105.02,235700000.0
2008-07-08 17:30:00,105.025,105.025,105.0,105.0,125100000.0
2008-07-08 17:31:00,105.0,105.02,104.99,105.015,309200000.0
2008-07-08 17:32:00,105.01,105.03,104.99,104.995,350100000.0
2008-07-08 17:33:00,104.99,105.01,104.96,104.98,219200000.0
2008-07-08 17:34:00,104.985,105.03,104.98,105.02,265900000.0
2008-07-08 17:35:00,105.02,105.03,105.005,105.01,117800000.0
2008-07-08 17:36:00,105.01,105.06,105.01,105.02,255700000.0
2008-07-08 17:37:00,105.02,105.03,105.01,105.02,249900000.0
2008-07-08 17:38:00,105.01,105.06,105.01,105.05,130900000.0
2008-07-08 17:39:00,105.05,105.105,105.05,105.09,184800000.0
2008-07-08 17:40:00,105.08,105.12,105.055,105.09,243200000.0
2008-07-08 17:41:00,105.09,105.1,105.06,105.09,149300000.0
2008-07-08 17:42:00,105.09,105.1,105.08,105.08,121700000.0
2008-07-08 17:43:00,105.07,105.08,105.06,105.06,65400000.0
2008-07-08 17:44:00,105.055,105.1,105.055,105.1,137700000.0
2008-07-08 17:45:00,105.1,105.11,105.07,105.07,244900000.0
2008-07-08 17:46:00,105.07,105.07,105.03,105.05,200100000.0
2008-07-08 17:47:00,105.05,105.07,105.05,105.07,47100000.0
2008-07-08 17:48:00,105.06,105.06,105.03,105.04,124800000.0
2008-07-08 17:49:00,105.04,105.04,105.03,105.03,32700000.0
2008-07-08 17:50:00,105.03,105.04,105.03,105.04,6000000.0
2008-07-08 17:51:00,105.04,105.1,105.04,105.1,89700000.0
2008-07-08 17:52:00,105.1,105.11,105.09,105.11,34100000.0
2008-07-08 17:53:00,105.11,105.11,105.1,105.1,13000000.0
2008-07-08 17:54:00,105.09,105.1,105.09,105.09,79600000.0
2008-07-08 17:55:00,105.09,105.1,105.08,105.09,123200000.0
2008-07-08 17:56:00,105.09,105.09,105.07,105.09,44700000.0
2008-07-08 17:57:00,105.08,105.15,105.08,105.1,132800000.0
2008-07-08 17:58:00,105.09,105.12,105.09,105.11,82400000.0
2008-07-08 17:59:00,105.11,105.19,105.11,105.17,218300000.0
2008-07-08 18:00:00,105.18,105.18,105.14,105.14,230500000.0
2008-07-08 18:01:00,105.14,105.14,105.105,105.12,240800000.0
2008-07-08 18:02:00,105.12,105.13,105.09,105.09,116600000.0
2008-07-08 18:03:00,105.09,105.12,105.09,105.11,71700000.0
2008-07-08 18:04:00,105.11,105.115,105.09,105.1,60800000.0
2008-07-08 18:05:00,105.1,105.1,105.085,105.085,31900000.0
2008-07-08 18:06:00,105.08,105.11,105.075,105.11,105700000.0
2008-07-08 18:07:00,105.1,105.12,105.08,105.12,179300000.0
2008-07-08 18:08:00,105.12,105.13,105.11,105.12,55300000.0
2008-07-08 18:09:00,105.11,105.12,105.1,105.12,116400000.0
2008-07-08 18:10:00,105.12,105.12,105.09,105.1,30700000.0
2008-07-08 18:11:00,105.1,105.1,105.08,105.1,54500000.0
2008-07-08 18:12:00,105.1,105.11,105.09,105.11,101800000.0
2008-07-08 18:13:00,105.11,105.11,105.09,105.11,114700000.0
2008-07-08 18:14:00,105.11,105.13,105.1,105.11,53600000.0
2008-07-08 18:15:00,105.12,105.15,105.11,105.15,154900000.0
2008-07-08 18:16:00,105.15,105.19,105.15,105.18,187300000.0
2008-07-08 18:17:00,105.18,105.19,105.16,105.16,58100000.0
2008-07-08 18:18:00,105.16,105.18,105.15,105.18,128800000.0
2008-07-08 18:19:00,105.18,105.19,105.155,105.16,143800000.0
2008-07-08 18:20:00,105.16,105.18,105.15,105.17,110400000.0
2008-07-08 18:21:00,105.17,105.2,105.135,105.135,151200000.0
2008-07-08 18:22:00,105.14,105.16,105.115,105.115,109900000.0
2008-07-08 18:23:00,105.115,105.15,105.105,105.13,166200000.0
2008-07-08 18:24:00,105.13,105.16,105.13,105.15,134600000.0
2008-07-08 18:25:00,105.15,105.16,105.115,105.16,193300000.0
2008-07-08 18:26:00,105.16,105.22,105.16,105.21,154100000.0
2008-07-08 18:27:00,105.21,105.21,105.18,105.21,130600000.0
2008-07-08 18:28:00,105.21,105.23,105.21,105.21,405000000.0
2008-07-08 18:29:00,105.21,105.24,105.21,105.24,223600000.0
2008-07-08 18:30:00,105.24,105.24,105.2,105.21,246000000.0
2008-07-08 18:31:00,105.21,105.21,105.2,105.2,159900000.0
2008-07-08 18:32:00,105.195,105.21,105.18,105.2,61900000.0
2008-07-08 18:33:00,105.2,105.22,105.195,105.22,60800000.0
2008-07-08 18:34:00,105.22,105.27,105.22,105.24,142500000.0
2008-07-08 18:35:00,105.24,105.25,105.21,105.25,140900000.0
2008-07-08 18:36:00,105.25,105.27,105.25,105.26,75400000.0
2008-07-08 18:37:00,105.255,105.31,105.25,105.31,105500000.0
2008-07-08 18:38:00,105.305,105.31,105.28,105.29,126000000.0
2008-07-08 18:39:00,105.29,105.3,105.27,105.28,123500000.0
2008-07-08 18:40:00,105.28,105.29,105.26,105.27,168900000.0
2008-07-08 18:41:00,105.26,105.27,105.24,105.24,78800000.0
2008-07-08 18:42:00,105.24,105.26,105.24,105.24,54100000.0
2008-07-08 18:43:00,105.24,105.24,105.235,105.235,27100000.0
2008-07-08 18:44:00,105.23,105.23,105.2,105.21,161600000.0
2008-07-08 18:45:00,105.22,105.22,105.19,105.21,187700000.0
2008-07-08 18:46:00,105.21,105.22,105.195,105.2,209500000.0
2008-07-08 18:47:00,105.2,105.21,105.18,105.2,149100000.0
2008-07-08 18:48:00,105.2,105.2,105.19,105.2,248100000.0
2008-07-08 18:49:00,105.2,105.235,105.2,105.235,224400000.0
2008-07-08 18:50:00,105.235,105.24,105.205,105.22,237800000.0
2008-07-08 18:51:00,105.24,105.24,105.215,105.23,189000000.0
2008-07-08 18:52:00,105.23,105.25,105.22,105.25,89000000.0
2008-07-08 18:53:00,105.25,105.27,105.205,105.21,193900000.0
2008-07-08 18:54:00,105.215,105.25,105.21,105.22,212700000.0
2008-07-08 18:55:00,105.22,105.22,105.18,105.19,292100000.0
2008-07-08 18:56:00,105.19,105.2,105.175,105.18,141700000.0
2008-07-08 18:57:00,105.185,105.23,105.185,105.22,140700000.0
2008-07-08 18:58:00,105.225,105.23,105.205,105.21,83200000.0
2008-07-08 18:59:00,105.21,105.21,105.17,105.17,123500000.0
2008-07-08 19:00:00,105.165,105.19,105.13,105.16,187300000.0
2008-07-08 19:01:00,105.16,105.17,105.15,105.15,110300000.0
2008-07-08 19:02:00,105.15,105.18,105.14,105.15,105700000.0
2008-07-08 19:03:00,105.15,105.18,105.13,105.18,81400000.0
2008-07-08 19:04:00,105.18,105.2,105.16,105.18,91400000.0
2008-07-08 19:05:00,105.18,105.21,105.18,105.21,32500000.0
2008-07-08 19:06:00,105.2,105.22,105.2,105.2,25000000.0
2008-07-08 19:07:00,105.2,105.235,105.2,105.22,50500000.0
2008-07-08 19:08:00,105.22,105.24,105.21,105.22,35900000.0
2008-07-08 19:09:00,105.22,105.23,105.18,105.18,65400000.0
2008-07-08 19:10:00,105.18,105.19,105.18,105.18,28100000.0
2008-07-08 19:11:00,105.18,105.19,105.18,105.19,21400000.0
2008-07-08 19:12:00,105.195,105.2,105.17,105.18,69200000.0
2008-07-08 19:13:00,105.18,105.2,105.18,105.19,42400000.0
2008-07-08 19:14:00,105.19,105.21,105.16,105.21,66700000.0
2008-07-08 19:15:00,105.21,105.23,105.21,105.22,24000000.0
2008-07-08 19:16:00,105.22,105.22,105.2,105.2,37600000.0
2008-07-08 19:17:00,105.2,105.2,105.18,105.19,76800000.0
2008-07-08 19:18:00,105.19,105.19,105.165,105.165,28200000.0
2008-07-08 19:19:00,105.17,105.18,105.17,105.18,17700000.0
2008-07-08 19:20:00,105.18,105.19,105.17,105.18,60200000.0
2008-07-08 19:21:00,105.185,105.19,105.175,105.18,91500000.0
2008-07-08 19:22:00,105.18,105.18,105.17,105.17,14600000.0
2008-07-08 19:23:00,105.17,105.22,105.17,105.19,195900000.0
2008-07-08 19:24:00,105.19,105.19,105.15,105.15,103200000.0
2008-07-08 19:25:00,105.15,105.19,105.15,105.18,35900000.0
2008-07-08 19:26:00,105.185,105.24,105.18,105.24,87100000.0
2008-07-08 19:27:00,105.24,105.25,105.2,105.23,78400000.0
2008-07-08 19:28:00,105.23,105.25,105.215,105.245,92200000.0
2008-07-08 19:29:00,105.235,105.24,105.22,105.22,112600000.0
2008-07-08 19:30:00,105.23,105.23,105.2,105.2,71800000.0
2008-07-08 19:31:00,105.2,105.25,105.19,105.25,74400000.0
2008-07-08 19:32:00,105.25,105.27,105.24,105.25,66000000.0
2008-07-08 19:33:00,105.25,105.26,105.225,105.25,132800000.0
2008-07-08 19:34:00,105.25,105.26,105.23,105.24,52500000.0
2008-07-08 19:35:00,105.24,105.255,105.23,105.25,157400000.0
2008-07-08 19:36:00,105.25,105.27,105.24,105.24,56700000.0
2008-07-08 19:37:00,105.24,105.25,105.22,105.22,79100000.0
2008-07-08 19:38:00,105.22,105.25,105.19,105.205,227700000.0
2008-07-08 19:39:00,105.2,105.23,105.17,105.22,185300000.0
2008-07-08 19:40:00,105.22,105.24,105.22,105.24,213100000.0
2008-07-08 19:41:00,105.24,105.26,105.24,105.25,194400000.0
2008-07-08 19:42:00,105.25,105.26,105.23,105.24,128800000.0
2008-07-08 19:43:00,105.235,105.26,105.23,105.25,131000000.0
2008-07-08 19:44:00,105.25,105.28,105.25,105.26,76300000.0
2008-07-08 19:45:00,105.26,105.29,105.26,105.28,62800000.0
2008-07-08 19:46:00,105.27,105.3,105.25,105.285,170600000.0
2008-07-08 19:47:00,105.285,105.31,105.28,105.3,50100000.0
2008-07-08 19:48:00,105.31,105.32,105.28,105.28,48300000.0
2008-07-08 19:49:00,105.28,105.29,105.28,105.29,16000000.0
2008-07-08 19:50:00,105.29,105.29,105.27,105.28,43600000.0
2008-07-08 19:51:00,105.28,105.28,105.23,105.24,105200000.0
2008-07-08 19:52:00,105.24,105.24,105.22,105.23,37100000.0
2008-07-08 19:53:00,105.23,105.25,105.22,105.23,114900000.0
2008-07-08 19:54:00,105.24,105.25,105.21,105.21,160700000.0
2008-07-08 19:55:00,105.21,105.245,105.2,105.2,146200000.0
2008-07-08 19:56:00,105.2,105.23,105.19,105.19,95800000.0
2008-07-08 19:57:00,105.19,105.21,105.19,105.2,57300000.0
2008-07-08 19:58:00,105.19,105.21,105.18,105.18,109900000.0
2008-07-08 19:59:00,105.18,105.22,105.18,105.2,103900000.0
2008-07-08 20:00:00,105.2,105.23,105.195,105.195,121300000.0
2008-07-08 20:01:00,105.195,105.21,105.19,105.19,71300000.0
2008-07-08 20:02:00,105.19,105.2,105.18,105.19,35400000.0
2008-07-08 20:03:00,105.19,105.255,105.19,105.255,90300000.0
2008-07-08 20:04:00,105.255,105.31,105.24,105.28,105500000.0
2008-07-08 20:05:00,105.28,105.29,105.27,105.27,66600000.0
2008-07-08 20:06:00,105.265,105.27,105.26,105.27,64100000.0
2008-07-08 20:07:00,105.27,105.3,105.27,105.28,63500000.0
2008-07-08 20:08:00,105.29,105.29,105.27,105.27,123500000.0
2008-07-08 20:09:00,105.27,105.28,105.27,105.27,51400000.0
2008-07-08 20:10:00,105.27,105.27,105.25,105.25,39700000.0
2008-07-08 20:11:00,105.25,105.26,105.25,105.26,11700000.0
2008-07-08 20:12:00,105.27,105.27,105.24,105.24,40800000.0
2008-07-08 20:13:00,105.24,105.25,105.22,105.25,101300000.0
2008-07-08 20:14:00,105.25,105.26,105.245,105.25,82700000.0
2008-07-08 20:15:00,105.26,105.26,105.23,105.25,39100000.0
2008-07-08 20:16:00,105.25,105.25,105.23,105.23,43800000.0
2008-07-08 20:17:00,105.24,105.25,105.23,105.25,160200000.0
2008-07-08 20:18:00,105.24,105.28,105.24,105.27,28500000.0
2008-07-08 20:19:00,105.27,105.27,105.23,105.23,43500000.0
2008-07-08 20:20:00,105.23,105.25,105.2,105.2,59200000.0
2008-07-08 20:21:00,105.2,105.23,105.2,105.23,117900000.0
2008-07-08 20:22:00,105.23,105.24,105.23,105.24,10700000.0
2008-07-08 20:23:00,105.24,105.245,105.2,105.2,118900000.0
2008-07-08 20:24:00,105.205,105.22,105.205,105.21,48000000.0
2008-07-08 20:25:00,105.21,105.225,105.18,105.215,98500000.0
2008-07-08 20:26:00,105.215,105.24,105.2,105.235,110500000.0
2008-07-08 20:27:00,105.23,105.25,105.23,105.24,95900000.0
2008-07-08 20:28:00,105.24,105.24,105.24,105.24,57600000.0
2008-07-08 20:29:00,105.24,105.27,105.24,105.27,88300000.0
2008-07-08 20:30:00,105.29,105.29,105.28,105.285,24400000.0
2008-07-08 20:31:00,105.285,105.3,105.285,105.3,28600000.0
2008-07-08 20:32:00,105.3,105.32,105.29,105.29,76700000.0
2008-07-08 20:33:00,105.3,105.3,105.29,105.3,73300000.0
2008-07-08 20:34:00,105.3,105.3,105.27,105.28,71300000.0
2008-07-08 20:35:00,105.28,105.32,105.28,105.31,97200000.0
2008-07-08 20:36:00,105.3,105.325,105.3,105.31,112300000.0
2008-07-08 20:37:00,105.315,105.315,105.29,105.29,161100000.0
2008-07-08 20:38:00,105.29,105.31,105.29,105.31,69200000.0
2008-07-08 20:39:00,105.31,105.36,105.29,105.32,144000000.0
2008-07-08 20:40:00,105.32,105.34,105.32,105.34,103500000.0
2008-07-08 20:41:00,105.335,105.38,105.33,105.355,178600000.0
2008-07-08 20:42:00,105.36,105.42,105.36,105.38,181500000.0
2008-07-08 20:43:00,105.38,105.42,105.37,105.41,158600000.0
2008-07-08 20:44:00,105.41,105.41,105.38,105.395,85100000.0
2008-07-08 20:45:00,105.4,105.4,105.36,105.385,76200000.0
2008-07-08 20:46:00,105.39,105.395,105.37,105.38,56800000.0
2008-07-08 20:47:00,105.38,105.39,105.35,105.35,64700000.0
2008-07-08 20:48:00,105.345,105.35,105.3,105.35,81400000.0
2008-07-08 20:49:00,105.34,105.35,105.32,105.325,134200000.0
2008-07-08 20:50:00,105.33,105.34,105.31,105.33,78600000.0
2008-07-08 20:51:00,105.33,105.33,105.3,105.31,70500000.0
2008-07-08 20:52:00,105.3,105.34,105.3,105.305,114600000.0
2008-07-08 20:53:00,105.305,105.36,105.305,105.34,97400000.0
2008-07-08 20:54:00,105.34,105.37,105.33,105.36,161700000.0
2008-07-08 20:55:00,105.36,105.37,105.335,105.34,125400000.0
2008-07-08 20:56:00,105.34,105.34,105.27,105.29,89800000.0
2008-07-08 20:57:00,105.29,105.29,105.26,105.29,91200000.0
2008-07-08 20:58:00,105.3,105.3,105.28,105.3,62900000.0
2008-07-08 20:59:00,105.3,105.33,105.295,105.31,135200000.0
2008-07-08 21:00:00,105.32,105.34,105.31,105.33,76900000.0
2008-07-08 21:01:00,105.325,105.33,105.28,105.29,98800000.0
2008-07-08 21:02:00,105.29,105.31,105.28,105.29,62200000.0
2008-07-08 21:03:00,105.29,105.345,105.28,105.33,116700000.0
2008-07-08 21:04:00,105.34,105.38,105.34,105.35,207600000.0
2008-07-08 21:05:00,105.36,105.36,105.33,105.33,40900000.0
2008-07-08 21:06:00,105.34,105.36,105.33,105.34,31400000.0
2008-07-08 21:07:00,105.34,105.34,105.29,105.32,88500000.0
2008-07-08 21:08:00,105.32,105.34,105.32,105.33,39500000.0
2008-07-08 21:09:00,105.33,105.33,105.31,105.31,26800000.0
2008-07-08 21:10:00,105.31,105.33,105.31,105.31,34300000.0
2008-07-08 21:11:00,105.32,105.33,105.31,105.32,16000000.0
2008-07-08 21:12:00,105.32,105.34,105.32,105.33,27000000.0
2008-07-08 21:13:00,105.34,105.37,105.34,105.35,29000000.0
2008-07-08 21:14:00,105.35,105.35,105.33,105.35,37100000.0
2008-07-08 21:15:00,105.35,105.35,105.34,105.35,6000000.0
2008-07-08 21:16:00,105.34,105.36,105.34,105.35,9900000.0
2008-07-08 21:17:00,105.35,105.36,105.34,105.36,35600000.0
2008-07-08 21:18:00,105.38,105.38,105.34,105.34,26700000.0
2008-07-08 21:19:00,105.335,105.35,105.33,105.35,23100000.0
2008-07-08 21:20:00,105.35,105.35,105.34,105.35,13500000.0
2008-07-08 21:21:00,105.355,105.36,105.35,105.35,3900000.0
2008-07-08 21:22:00,105.35,105.36,105.34,105.35,32000000.0
2008-07-08 21:23:00,105.35,105.35,105.34,105.34,15600000.0
2008-07-08 21:24:00,105.345,105.35,105.34,105.34,8800000.0
2008-07-08 21:25:00,105.34,105.345,105.34,105.345,2900000.0
2008-07-08 21:26:00,105.35,105.365,105.35,105.36,31000000.0
2008-07-08 21:27:00,105.36,105.37,105.345,105.36,106400000.0
2008-07-08 21:28:00,105.36,105.37,105.345,105.37,56000000.0
2008-07-08 21:29:00,105.36,105.37,105.35,105.36,15000000.0
2008-07-08 21:30:00,105.36,105.38,105.35,105.36,102300000.0
2008-07-08 21:31:00,105.36,105.37,105.345,105.36,134900000.0
2008-07-08 21:32:00,105.36,105.41,105.36,105.4,70300000.0
2008-07-08 21:33:00,105.41,105.42,105.39,105.39,85400000.0
2008-07-08 21:34:00,105.39,105.39,105.36,105.37,133200000.0
2008-07-08 21:35:00,105.37,105.38,105.36,105.36,130800000.0
2008-07-08 21:36:00,105.36,105.36,105.34,105.34,77000000.0
2008-07-08 21:37:00,105.34,105.35,105.34,105.35,16500000.0
2008-07-08 21:38:00,105.36,105.4,105.36,105.39,74000000.0
2008-07-08 21:39:00,105.39,105.41,105.36,105.4,254400000.0
2008-07-08 21:40:00,105.41,105.41,105.35,105.35,137000000.0
2008-07-08 21:41:00,105.355,105.38,105.33,105.37,107700000.0
2008-07-08 21:42:00,105.365,105.365,105.345,105.345,40300000.0
2008-07-08 21:43:00,105.345,105.38,105.34,105.38,196300000.0
2008-07-08 21:44:00,105.38,105.41,105.38,105.4,24600000.0
2008-07-08 21:45:00,105.4,105.43,105.4,105.41,167600000.0
2008-07-08 21:46:00,105.41,105.41,105.39,105.39,108300000.0
2008-07-08 21:47:00,105.39,105.42,105.39,105.42,65400000.0
2008-07-08 21:48:00,105.42,105.44,105.39,105.435,117500000.0
2008-07-08 21:49:00,105.435,105.47,105.42,105.44,235300000.0
2008-07-08 21:50:00,105.44,105.47,105.44,105.45,63700000.0
2008-07-08 21:51:00,105.45,105.46,105.435,105.44,61700000.0
2008-07-08 21:52:00,105.44,105.45,105.43,105.435,239600000.0
2008-07-08 21:53:00,105.435,105.46,105.41,105.45,170900000.0
2008-07-08 21:54:00,105.445,105.51,105.435,105.48,247100000.0
2008-07-08 21:55:00,105.48,105.49,105.47,105.475,60700000.0
2008-07-08 21:56:00,105.475,105.49,105.45,105.47,74200000.0
2008-07-08 21:57:00,105.47,105.47,105.47,105.47,1900000.0
2008-07-08 21:58:00,105.47,105.47,105.45,105.455,48000000.0
2008-07-08 21:59:00,105.46,105.475,105.44,105.45,110600000.0
2008-07-08 22:00:00,105.44,105.46,105.43,105.46,90100000.0
2008-07-08 22:01:00,105.47,105.48,105.46,105.48,182600000.0
2008-07-08 22:02:00,105.47,105.48,105.45,105.46,44100000.0
2008-07-08 22:03:00,105.46,105.46,105.43,105.435,63200000.0
2008-07-08 22:04:00,105.435,105.445,105.43,105.43,68700000.0
2008-07-08 22:05:00,105.42,105.45,105.42,105.43,26700000.0
2008-07-08 22:06:00,105.43,105.44,105.42,105.43,23500000.0
2008-07-08 22:07:00,105.43,105.43,105.38,105.39,94800000.0
2008-07-08 22:08:00,105.39,105.4,105.38,105.39,34000000.0
2008-07-08 22:09:00,105.4,105.4,105.39,105.39,56500000.0
2008-07-08 22:10:00,105.39,105.425,105.375,105.4,263300000.0
2008-07-08 22:11:00,105.39,105.41,105.39,105.4,17000000.0
2008-07-08 22:12:00,105.4,105.4,105.36,105.36,17000000.0
2008-07-08 22:13:00,105.36,105.37,105.35,105.36,101500000.0
2008-07-08 22:14:00,105.36,105.39,105.36,105.39,100000000.0
2008-07-08 22:15:00,105.39,105.4,105.38,105.38,44600000.0
2008-07-08 22:16:00,105.385,105.4,105.38,105.39,42500000.0
2008-07-08 22:17:00,105.395,105.4,105.39,105.4,44200000.0
2008-07-08 22:18:00,105.4,105.47,105.385,105.425,94200000.0
2008-07-08 22:19:00,105.41,105.435,105.38,105.395,229700000.0
2008-07-08 22:20:00,105.395,105.4,105.365,105.365,171400000.0
2008-07-08 22:21:00,105.365,105.39,105.36,105.38,137100000.0
2008-07-08 22:22:00,105.385,105.385,105.37,105.37,23500000.0
2008-07-08 22:23:00,105.37,105.41,105.37,105.4,46800000.0
2008-07-08 22:24:00,105.4,105.4,105.4,105.4,1000000.0
2008-07-08 22:25:00,105.4,105.4,105.39,105.39,9000000.0
2008-07-08 22:26:00,105.38,105.41,105.36,105.36,75000000.0
2008-07-08 22:27:00,105.38,105.38,105.35,105.36,64200000.0
2008-07-08 22:28:00,105.35,105.36,105.35,105.36,9000000.0
2008-07-08 22:29:00,105.35,105.35,105.32,105.33,40700000.0
2008-07-08 22:30:00,105.34,105.35,105.32,105.34,125400000.0
2008-07-08 22:31:00,105.35,105.37,105.34,105.36,49300000.0
2008-07-08 22:32:00,105.36,105.37,105.36,105.37,39600000.0
2008-07-08 22:33:00,105.37,105.37,105.35,105.36,29700000.0
2008-07-08 22:34:00,105.36,105.39,105.36,105.39,87900000.0
2008-07-08 22:35:00,105.39,105.39,105.38,105.39,13700000.0
2008-07-08 22:36:00,105.395,105.41,105.38,105.4,120800000.0
2008-07-08 22:37:00,105.4,105.4,105.39,105.4,3000000.0
2008-07-08 22:38:00,105.39,105.42,105.39,105.42,23100000.0
2008-07-08 22:39:00,105.41,105.43,105.41,105.41,39300000.0
2008-07-08 22:40:00,105.41,105.43,105.405,105.405,186600000.0
2008-07-08 22:41:00,105.405,105.42,105.395,105.42,96700000.0
2008-07-08 22:42:00,105.42,105.43,105.42,105.43,24300000.0
2008-07-08 22:43:00,105.43,105.43,105.42,105.42,4000000.0
2008-07-08 22:44:00,105.42,105.42,105.42,105.42,2000000.0
2008-07-08 22:45:00,105.415,105.46,105.4,105.45,185800000.0
2008-07-08 22:46:00,105.45,105.48,105.435,105.45,130700000.0
2008-07-08 22:47:00,105.45,105.45,105.43,105.435,90300000.0
2008-07-08 22:48:00,105.44,105.44,105.44,105.44,6200000.0
2008-07-08 22:49:00,105.435,105.435,105.42,105.43,51200000.0
2008-07-08 22:50:00,105.42,105.43,105.42,105.43,23300000.0
2008-07-08 22:51:00,105.43,105.45,105.43,105.44,45900000.0
2008-07-08 22:52:00,105.44,105.44,105.44,105.44,2000000.0
2008-07-08 22:53:00,105.44,105.44,105.44,105.44,3800000.0
2008-07-08 22:54:00,105.44,105.45,105.44,105.44,45000000.0
2008-07-08 22:55:00,105.44,105.45,105.44,105.44,10600000.0
2008-07-08 22:56:00,105.44,105.46,105.44,105.44,75800000.0
2008-07-08 22:57:00,105.44,105.45,105.44,105.45,49500000.0
2008-07-08 22:58:00,105.45,105.46,105.44,105.45,19400000.0
2008-07-08 22:59:00,105.445,105.46,105.435,105.44,101400000.0
2008-07-08 23:00:00,105.43,105.46,105.43,105.45,33600000.0
2008-07-08 23:01:00,105.45,105.46,105.45,105.46,9600000.0
2008-07-08 23:02:00,105.46,105.47,105.45,105.45,18400000.0
2008-07-08 23:03:00,105.47,105.48,105.47,105.48,9000000.0
2008-07-08 23:04:00,105.49,105.49,105.47,105.47,10400000.0
2008-07-08 23:05:00,105.48,105.48,105.48,105.48,13400000.0
2008-07-08 23:06:00,105.47,105.47,105.46,105.46,13400000.0
2008-07-08 23:07:00,105.47,105.47,105.46,105.46,13400000.0
2008-07-08 23:08:00,105.45,105.45,105.41,105.41,13400000.0
2008-07-08 23:09:00,105.42,105.42,105.37,105.38,13400000.0
2008-07-08 23:10:00,105.39,105.39,105.37,105.37,13400000.0
2008-07-08 23:11:00,105.38,105.39,105.37,105.38,13400000.0
2008-07-08 23:12:00,105.39,105.4,105.37,105.38,13400000.0
2008-07-08 23:14:00,105.4,105.4,105.38,105.39,13400000.0
2008-07-08 23:15:00,105.41,105.42,105.39,105.4,13400000.0
2008-07-08 23:16:00,105.4,105.4,105.4,105.4,13400000.0
2008-07-08 23:17:00,105.41,105.41,105.41,105.41,2000000.0
2008-07-08 23:18:00,105.41,105.41,105.405,105.41,16300000.0
2008-07-08 23:19:00,105.415,105.42,105.405,105.415,58900000.0
2008-07-08 23:20:00,105.41,105.41,105.4,105.41,24000000.0
2008-07-08 23:21:00,105.4,105.41,105.4,105.405,24000000.0
2008-07-08 23:23:00,105.4,105.405,105.395,105.395,48000000.0
2008-07-08 23:24:00,105.4,105.42,105.4,105.42,28800000.0
2008-07-08 23:25:00,105.42,105.42,105.405,105.41,28800000.0
2008-07-08 23:26:00,105.41,105.425,105.41,105.415,48000000.0
2008-07-08 23:27:00,105.42,105.42,105.415,105.415,9600000.0
2008-07-08 23:28:00,105.425,105.43,105.425,105.43,9600000.0
2008-07-08 23:30:00,105.44,105.45,105.44,105.45,38400000.0
2008-07-08 23:31:00,105.435,105.445,105.425,105.425,38400000.0
2008-07-08 23:32:00,105.43,105.43,105.415,105.42,19200000.0
2008-07-08 23:33:00,105.425,105.43,105.425,105.43,9600000.0
2008-07-08 23:34:00,105.425,105.425,105.42,105.42,19200000.0
2008-07-08 23:35:00,105.425,105.425,105.42,105.42,9600000.0
2008-07-08 23:36:00,105.415,105.42,105.41,105.415,24000000.0
2008-07-08 23:39:00,105.42,105.42,105.42,105.42,4800000.0
2008-07-08 23:40:00,105.425,105.435,105.42,105.435,28800000.0
2008-07-08 23:41:00,105.445,105.465,105.43,105.44,76800000.0
2008-07-08 23:42:00,105.435,105.445,105.435,105.44,19200000.0
2008-07-08 23:43:00,105.435,105.445,105.43,105.445,19200000.0
2008-07-08 23:44:00,105.45,105.46,105.44,105.46,34600000.0
2008-07-08 23:45:00,105.465,105.465,105.46,105.46,9600000.0
2008-07-08 23:46:00,105.465,105.465,105.445,105.465,43200000.0
2008-07-08 23:47:00,105.46,105.47,105.45,105.47,66100000.0
2008-07-08 23:48:00,105.465,105.47,105.465,105.47,9600000.0
2008-07-08 23:50:00,105.465,105.47,105.435,105.44,77700000.0
2008-07-08 23:51:00,105.435,105.46,105.43,105.44,43200000.0
2008-07-08 23:53:00,105.435,105.435,105.435,105.435,4800000.0
2008-07-08 23:54:00,105.43,105.43,105.43,105.43,4800000.0
2008-07-08 23:55:00,105.425,105.425,105.42,105.42,9600000.0
2008-07-08 23:56:00,105.425,105.43,105.395,105.4,49300000.0
2008-07-08 23:57:00,105.395,105.4,105.395,105.4,15700000.0
2008-07-08 23:58:00,105.395,105.4,105.395,105.4,9600000.0
2008-07-08 23:59:00,105.395,105.395,105.395,105.395,4800000.0
2008-07-09 00:00:00,105.405,105.42,105.405,105.415,33600000.0
2008-07-09 00:01:00,105.41,105.445,105.4,105.43,77700000.0
2008-07-09 00:02:00,105.435,105.435,105.43,105.435,22000000.0
2008-07-09 00:03:00,105.44,105.44,105.435,105.435,11600000.0
2008-07-09 00:05:00,105.43,105.44,105.43,105.44,14400000.0
2008-07-09 00:06:00,105.445,105.455,105.445,105.455,28800000.0
2008-07-09 00:07:00,105.455,105.455,105.43,105.44,88300000.0
2008-07-09 00:08:00,105.445,105.45,105.425,105.43,38400000.0
2008-07-09 00:10:00,105.425,105.425,105.4,105.4,24000000.0
2008-07-09 00:11:00,105.405,105.415,105.4,105.405,33600000.0
2008-07-09 00:12:00,105.41,105.41,105.4,105.41,40500000.0
2008-07-09 00:13:00,105.405,105.415,105.405,105.415,40500000.0
2008-07-09 00:14:00,105.41,105.41,105.405,105.405,7400000.0
2008-07-09 00:15:00,105.405,105.435,105.405,105.43,61500000.0
2008-07-09 00:16:00,105.425,105.435,105.42,105.435,73500000.0
2008-07-09 00:19:00,105.44,105.44,105.435,105.435,14400000.0
2008-07-09 00:20:00,105.44,105.44,105.42,105.42,34400000.0
2008-07-09 00:21:00,105.42,105.42,105.4,105.42,73600000.0
2008-07-09 00:22:00,105.425,105.425,105.425,105.425,1000000.0
2008-07-09 00:23:00,105.425,105.425,105.4,105.4,10800000.0
2008-07-09 00:24:00,105.395,105.4,105.395,105.4,19200000.0
2008-07-09 00:25:00,105.405,105.405,105.405,105.405,4800000.0
2008-07-09 00:27:00,105.41,105.44,105.41,105.44,61400000.0
2008-07-09 00:28:00,105.44,105.44,105.44,105.44,10500000.0
2008-07-09 00:29:00,105.44,105.44,105.44,105.44,11400000.0
2008-07-09 00:30:00,105.44,105.44,105.43,105.43,50700000.0
2008-07-09 00:31:00,105.43,105.45,105.43,105.45,44000000.0
2008-07-09 00:32:00,105.45,105.45,105.44,105.44,31500000.0
2008-07-09 00:33:00,105.44,105.445,105.44,105.445,51600000.0
2008-07-09 00:34:00,105.44,105.455,105.44,105.455,31600000.0
2008-07-09 00:35:00,105.46,105.46,105.405,105.425,89900000.0
2008-07-09 00:36:00,105.43,105.45,105.42,105.425,86300000.0
2008-07-09 00:37:00,105.42,105.44,105.42,105.43,56400000.0
2008-07-09 00:39:00,105.43,105.44,105.43,105.44,22000000.0
2008-07-09 00:40:00,105.44,105.46,105.44,105.45,54500000.0
2008-07-09 00:41:00,105.45,105.45,105.425,105.425,33600000.0
2008-07-09 00:43:00,105.435,105.46,105.43,105.45,105400000.0
2008-07-09 00:44:00,105.445,105.46,105.43,105.45,158200000.0
2008-07-09 00:45:00,105.45,105.45,105.43,105.43,33600000.0
2008-07-09 00:46:00,105.43,105.43,105.42,105.42,34600000.0
2008-07-09 00:47:00,105.42,105.43,105.42,105.43,15300000.0
2008-07-09 00:48:00,105.425,105.435,105.415,105.435,38400000.0
2008-07-09 00:49:00,105.435,105.435,105.435,105.435,10500000.0
2008-07-09 00:50:00,105.44,105.46,105.435,105.445,195900000.0
2008-07-09 00:51:00,105.445,105.465,105.435,105.44,66200000.0
2008-07-09 00:52:00,105.445,105.445,105.435,105.44,19200000.0
2008-07-09 00:53:00,105.435,105.445,105.43,105.445,47800000.0
2008-07-09 00:54:00,105.435,105.445,105.43,105.43,110700000.0
2008-07-09 00:55:00,105.43,105.43,105.42,105.425,43100000.0
2008-07-09 00:56:00,105.425,105.425,105.415,105.42,40200000.0
2008-07-09 00:57:00,105.43,105.46,105.43,105.45,45100000.0
2008-07-09 00:58:00,105.45,105.48,105.45,105.48,91800000.0
2008-07-09 00:59:00,105.47,105.47,105.45,105.465,90100000.0
2008-07-09 01:00:00,105.47,105.51,105.44,105.45,48000000.0
2008-07-09 01:01:00,105.45,105.45,105.43,105.435,46900000.0
2008-07-09 01:02:00,105.44,105.465,105.435,105.45,85100000.0
2008-07-09 01:03:00,105.45,105.46,105.43,105.46,130600000.0
2008-07-09 01:04:00,105.45,105.47,105.45,105.46,72700000.0
2008-07-09 01:05:00,105.46,105.47,105.455,105.455,33400000.0
2008-07-09 01:06:00,105.44,105.46,105.43,105.445,54700000.0
2008-07-09 01:07:00,105.46,105.46,105.46,105.46,6600000.0
2008-07-09 01:08:00,105.46,105.46,105.45,105.45,5000000.0
2008-07-09 01:09:00,105.44,105.44,105.37,105.37,83100000.0
2008-07-09 01:10:00,105.37,105.385,105.36,105.38,44400000.0
2008-07-09 01:11:00,105.38,105.38,105.33,105.33,63300000.0
2008-07-09 01:12:00,105.33,105.39,105.33,105.39,108000000.0
2008-07-09 01:13:00,105.39,105.39,105.35,105.38,115700000.0
2008-07-09 01:14:00,105.38,105.38,105.37,105.37,18000000.0
2008-07-09 01:15:00,105.37,105.41,105.37,105.4,33400000.0
2008-07-09 01:16:00,105.4,105.4,105.4,105.4,27700000.0
2008-07-09 01:17:00,105.41,105.41,105.4,105.41,40200000.0
2008-07-09 01:18:00,105.41,105.44,105.41,105.44,71100000.0
2008-07-09 01:19:00,105.44,105.44,105.42,105.43,48700000.0
2008-07-09 01:20:00,105.43,105.445,105.42,105.44,33000000.0
2008-07-09 01:21:00,105.44,105.44,105.395,105.395,74700000.0
2008-07-09 01:22:00,105.4,105.4,105.38,105.385,66100000.0
2008-07-09 01:23:00,105.385,105.385,105.385,105.385,9000000.0
2008-07-09 01:24:00,105.385,105.385,105.385,105.385,6000000.0
2008-07-09 01:25:00,105.385,105.385,105.37,105.38,42100000.0
2008-07-09 01:26:00,105.38,105.39,105.38,105.39,16100000.0
2008-07-09 01:27:00,105.39,105.41,105.39,105.41,54400000.0
2008-07-09 01:28:00,105.41,105.45,105.41,105.45,68300000.0
2008-07-09 01:29:00,105.45,105.475,105.45,105.47,19900000.0
2008-07-09 01:30:00,105.46,105.54,105.44,105.54,116100000.0
2008-07-09 01:31:00,105.54,105.56,105.48,105.48,29300000.0
2008-07-09 01:32:00,105.48,105.52,105.48,105.52,35900000.0
2008-07-09 01:33:00,105.52,105.53,105.47,105.53,101500000.0
2008-07-09 01:34:00,105.54,105.54,105.52,105.53,15600000.0
2008-07-09 01:35:00,105.52,105.52,105.47,105.475,73700000.0
2008-07-09 01:36:00,105.475,105.48,105.47,105.475,79900000.0
2008-07-09 01:37:00,105.48,105.49,105.48,105.48,127000000.0
2008-07-09 01:38:00,105.48,105.485,105.48,105.485,160700000.0
2008-07-09 01:39:00,105.485,105.52,105.485,105.52,16600000.0
2008-07-09 01:40:00,105.52,105.52,105.52,105.52,8900000.0
2008-07-09 01:41:00,105.52,105.52,105.52,105.52,12000000.0
2008-07-09 01:42:00,105.52,105.52,105.47,105.5,41000000.0
2008-07-09 01:43:00,105.5,105.5,105.46,105.47,142600000.0
2008-07-09 01:44:00,105.47,105.49,105.43,105.46,141800000.0
2008-07-09 01:45:00,105.455,105.47,105.455,105.465,115200000.0
2008-07-09 01:46:00,105.465,105.475,105.41,105.415,285500000.0
2008-07-09 01:47:00,105.42,105.455,105.42,105.44,68100000.0
2008-07-09 01:48:00,105.445,105.445,105.435,105.435,29800000.0
2008-07-09 01:49:00,105.435,105.435,105.42,105.43,128400000.0
2008-07-09 01:50:00,105.43,105.43,105.39,105.4,627500000.0
2008-07-09 01:51:00,105.4,105.43,105.39,105.425,173000000.0
2008-07-09 01:52:00,105.42,105.445,105.415,105.43,112300000.0
2008-07-09 01:53:00,105.435,105.44,105.435,105.435,43200000.0
2008-07-09 01:54:00,105.43,105.455,105.43,105.445,83500000.0
2008-07-09 01:55:00,105.445,105.445,105.42,105.42,56500000.0
2008-07-09 01:56:00,105.435,105.45,105.43,105.435,74800000.0
2008-07-09 01:57:00,105.44,105.445,105.415,105.415,70000000.0
2008-07-09 01:58:00,105.415,105.44,105.41,105.41,205000000.0
2008-07-09 01:59:00,105.41,105.42,105.39,105.405,141500000.0
2008-07-09 02:00:00,105.4,105.415,105.375,105.38,205000000.0
2008-07-09 02:01:00,105.375,105.38,105.375,105.375,24000000.0
2008-07-09 02:02:00,105.38,105.41,105.36,105.41,307800000.0
2008-07-09 02:03:00,105.415,105.42,105.395,105.415,130200000.0
2008-07-09 02:04:00,105.41,105.415,105.395,105.4,191200000.0
2008-07-09 02:05:00,105.4,105.46,105.385,105.46,87400000.0
2008-07-09 02:06:00,105.455,105.455,105.455,105.455,5700000.0
2008-07-09 02:07:00,105.46,105.465,105.455,105.465,147200000.0
2008-07-09 02:08:00,105.47,105.47,105.47,105.47,5900000.0
2008-07-09 02:09:00,105.465,105.47,105.455,105.46,49900000.0
2008-07-09 02:10:00,105.465,105.48,105.465,105.47,8000000.0
2008-07-09 02:11:00,105.47,105.47,105.46,105.47,16600000.0
2008-07-09 02:12:00,105.47,105.47,105.46,105.47,3900000.0
2008-07-09 02:13:00,105.46,105.475,105.46,105.47,14700000.0
2008-07-09 02:14:00,105.47,105.47,105.47,105.47,5800000.0
2008-07-09 02:15:00,105.46,105.46,105.405,105.435,127100000.0
2008-07-09 02:16:00,105.44,105.44,105.435,105.44,37300000.0
2008-07-09 02:17:00,105.44,105.44,105.43,105.43,11500000.0
2008-07-09 02:18:00,105.43,105.44,105.43,105.44,62300000.0
2008-07-09 02:19:00,105.44,105.46,105.44,105.46,93800000.0
2008-07-09 02:20:00,105.46,105.48,105.435,105.48,69600000.0
2008-07-09 02:21:00,105.48,105.485,105.47,105.48,35900000.0
2008-07-09 02:22:00,105.48,105.485,105.48,105.485,38300000.0
2008-07-09 02:23:00,105.48,105.49,105.48,105.48,30700000.0
2008-07-09 02:24:00,105.48,105.48,105.47,105.47,16700000.0
2008-07-09 02:25:00,105.47,105.48,105.47,105.48,21500000.0
2008-07-09 02:26:00,105.48,105.52,105.48,105.52,48400000.0
2008-07-09 02:27:00,105.52,105.52,105.52,105.52,13000000.0
2008-07-09 02:28:00,105.52,105.53,105.52,105.52,14000000.0
2008-07-09 02:29:00,105.52,105.53,105.52,105.52,12000000.0
2008-07-09 02:30:00,105.51,105.51,105.45,105.49,55200000.0
2008-07-09 02:31:00,105.49,105.51,105.49,105.51,20000000.0
2008-07-09 02:32:00,105.5,105.5,105.49,105.5,32100000.0
2008-07-09 02:33:00,105.5,105.5,105.49,105.49,24000000.0
2008-07-09 02:34:00,105.5,105.5,105.5,105.5,2000000.0
2008-07-09 02:35:00,105.49,105.5,105.49,105.5,50400000.0
2008-07-09 02:36:00,105.5,105.51,105.5,105.5,34000000.0
2008-07-09 02:37:00,105.5,105.5,105.49,105.49,15000000.0
2008-07-09 02:38:00,105.49,105.51,105.49,105.49,28700000.0
2008-07-09 02:39:00,105.48,105.5,105.48,105.49,23400000.0
2008-07-09 02:40:00,105.49,105.49,105.45,105.45,83000000.0
2008-07-09 02:41:00,105.445,105.45,105.395,105.395,124400000.0
2008-07-09 02:42:00,105.395,105.4,105.365,105.4,110400000.0
2008-07-09 02:43:00,105.405,105.405,105.39,105.405,88300000.0
2008-07-09 02:45:00,105.405,105.42,105.405,105.415,20100000.0
2008-07-09 02:46:00,105.42,105.425,105.41,105.41,53700000.0
2008-07-09 02:47:00,105.405,105.46,105.4,105.46,65600000.0
2008-07-09 02:48:00,105.46,105.48,105.42,105.42,101500000.0
2008-07-09 02:49:00,105.42,105.42,105.365,105.365,165900000.0
2008-07-09 02:50:00,105.36,105.365,105.345,105.355,94000000.0
2008-07-09 02:51:00,105.355,105.415,105.345,105.405,131500000.0
2008-07-09 02:52:00,105.41,105.45,105.405,105.45,30400000.0
2008-07-09 02:53:00,105.44,105.45,105.44,105.45,31000000.0
2008-07-09 02:54:00,105.45,105.46,105.45,105.45,15000000.0
2008-07-09 02:55:00,105.45,105.46,105.39,105.44,156600000.0
2008-07-09 02:56:00,105.45,105.45,105.43,105.43,25000000.0
2008-07-09 02:57:00,105.43,105.44,105.42,105.44,33000000.0
2008-07-09 02:58:00,105.44,105.45,105.44,105.45,7000000.0
2008-07-09 02:59:00,105.44,105.46,105.44,105.46,16000000.0
2008-07-09 03:00:00,105.46,105.47,105.43,105.47,64600000.0
2008-07-09 03:01:00,105.48,105.48,105.46,105.46,18900000.0
2008-07-09 03:02:00,105.46,105.5,105.46,105.485,44000000.0
2008-07-09 03:03:00,105.48,105.5,105.48,105.48,22500000.0
2008-07-09 03:04:00,105.47,105.48,105.47,105.48,16000000.0
2008-07-09 03:05:00,105.48,105.48,105.455,105.455,49200000.0
2008-07-09 03:06:00,105.46,105.465,105.45,105.465,33700000.0
2008-07-09 03:07:00,105.465,105.465,105.43,105.43,27900000.0
2008-07-09 03:08:00,105.425,105.43,105.395,105.43,26000000.0
2008-07-09 03:09:00,105.425,105.435,105.425,105.435,66200000.0
2008-07-09 03:10:00,105.425,105.435,105.425,105.43,187300000.0
2008-07-09 03:11:00,105.425,105.43,105.425,105.425,45400000.0
2008-07-09 03:12:00,105.42,105.425,105.395,105.4,100500000.0
2008-07-09 03:13:00,105.4,105.405,105.4,105.4,21900000.0
2008-07-09 03:14:00,105.4,105.41,105.4,105.41,31500000.0
2008-07-09 03:15:00,105.41,105.46,105.41,105.45,118000000.0
2008-07-09 03:16:00,105.45,105.46,105.45,105.45,58300000.0
2008-07-09 03:17:00,105.45,105.45,105.45,105.45,8800000.0
2008-07-09 03:18:00,105.445,105.445,105.42,105.44,57600000.0
2008-07-09 03:19:00,105.435,105.44,105.43,105.43,71200000.0
2008-07-09 03:20:00,105.43,105.44,105.43,105.44,41400000.0
2008-07-09 03:21:00,105.435,105.44,105.43,105.43,65100000.0
2008-07-09 03:22:00,105.43,105.435,105.42,105.425,85300000.0
2008-07-09 03:23:00,105.43,105.45,105.41,105.42,144300000.0
2008-07-09 03:24:00,105.425,105.425,105.4,105.405,44500000.0
2008-07-09 03:26:00,105.4,105.41,105.4,105.4,72700000.0
2008-07-09 03:27:00,105.405,105.43,105.405,105.43,25100000.0
2008-07-09 03:28:00,105.43,105.43,105.425,105.425,9600000.0
2008-07-09 03:29:00,105.435,105.44,105.425,105.435,33600000.0
2008-07-09 03:30:00,105.44,105.44,105.425,105.435,69000000.0
2008-07-09 03:31:00,105.44,105.445,105.425,105.425,116100000.0
2008-07-09 03:32:00,105.425,105.435,105.425,105.435,31600000.0
2008-07-09 03:33:00,105.43,105.46,105.43,105.45,101400000.0
2008-07-09 03:34:00,105.45,105.47,105.45,105.47,77900000.0
2008-07-09 03:35:00,105.48,105.48,105.46,105.46,34700000.0
2008-07-09 03:36:00,105.465,105.48,105.465,105.48,28000000.0
2008-07-09 03:37:00,105.48,105.48,105.48,105.48,5700000.0
2008-07-09 03:38:00,105.48,105.48,105.48,105.48,1000000.0
2008-07-09 03:39:00,105.475,105.475,105.47,105.47,12500000.0
2008-07-09 03:40:00,105.465,105.465,105.455,105.455,20100000.0
2008-07-09 03:41:00,105.455,105.47,105.455,105.47,99400000.0
2008-07-09 03:42:00,105.47,105.5,105.47,105.49,30600000.0
2008-07-09 03:43:00,105.49,105.495,105.49,105.49,29700000.0
2008-07-09 03:44:00,105.495,105.505,105.49,105.49,71800000.0
2008-07-09 03:45:00,105.495,105.515,105.49,105.515,23100000.0
2008-07-09 03:46:00,105.515,105.515,105.49,105.495,61500000.0
2008-07-09 03:47:00,105.51,105.51,105.49,105.49,16400000.0
2008-07-09 03:48:00,105.495,105.515,105.49,105.51,56400000.0
2008-07-09 03:49:00,105.515,105.515,105.45,105.49,238200000.0
2008-07-09 03:50:00,105.49,105.49,105.48,105.48,37600000.0
2008-07-09 03:51:00,105.48,105.49,105.48,105.49,42100000.0
2008-07-09 03:52:00,105.49,105.49,105.48,105.485,49000000.0
2008-07-09 03:53:00,105.485,105.49,105.485,105.49,22100000.0
2008-07-09 03:54:00,105.49,105.495,105.485,105.495,14700000.0
2008-07-09 03:55:00,105.485,105.505,105.485,105.505,16600000.0
2008-07-09 03:56:00,105.51,105.51,105.5,105.505,4900000.0
2008-07-09 03:58:00,105.505,105.505,105.49,105.5,28600000.0
2008-07-09 03:59:00,105.49,105.51,105.47,105.47,92400000.0
2008-07-09 04:00:00,105.47,105.51,105.47,105.5,60800000.0
2008-07-09 04:01:00,105.5,105.5,105.435,105.48,102400000.0
2008-07-09 04:02:00,105.48,105.495,105.47,105.495,124500000.0
2008-07-09 04:03:00,105.495,105.51,105.495,105.51,65200000.0
2008-07-09 04:04:00,105.51,105.51,105.51,105.51,3800000.0
2008-07-09 04:05:00,105.515,105.515,105.515,105.515,7700000.0
2008-07-09 04:06:00,105.53,105.53,105.53,105.53,1000000.0
2008-07-09 04:07:00,105.52,105.53,105.52,105.52,27000000.0
2008-07-09 04:08:00,105.52,105.53,105.52,105.52,31000000.0
2008-07-09 04:09:00,105.53,105.53,105.53,105.53,3000000.0
2008-07-09 04:10:00,105.52,105.53,105.52,105.53,8000000.0
2008-07-09 04:11:00,105.53,105.53,105.51,105.51,34700000.0
2008-07-09 04:12:00,105.51,105.51,105.5,105.5,11000000.0
2008-07-09 04:13:00,105.51,105.51,105.5,105.5,4000000.0
2008-07-09 04:14:00,105.5,105.51,105.5,105.51,5000000.0
2008-07-09 04:15:00,105.5,105.5,105.5,105.5,6000000.0
2008-07-09 04:16:00,105.5,105.51,105.5,105.51,6000000.0
2008-07-09 04:17:00,105.51,105.51,105.51,105.51,7000000.0
2008-07-09 04:18:00,105.51,105.51,105.51,105.51,6000000.0
2008-07-09 04:19:00,105.51,105.515,105.51,105.51,22400000.0
2008-07-09 04:20:00,105.51,105.51,105.51,105.51,9000000.0
2008-07-09 04:21:00,105.51,105.51,105.51,105.51,2000000.0
2008-07-09 04:22:00,105.51,105.51,105.51,105.51,1000000.0
2008-07-09 04:23:00,105.51,105.51,105.485,105.485,66000000.0
2008-07-09 04:24:00,105.495,105.52,105.495,105.5,48400000.0
2008-07-09 04:25:00,105.5,105.5,105.435,105.48,119100000.0
2008-07-09 04:26:00,105.48,105.485,105.48,105.485,8000000.0
2008-07-09 04:27:00,105.485,105.495,105.485,105.49,22200000.0
2008-07-09 04:28:00,105.49,105.49,105.49,105.49,14700000.0
2008-07-09 04:29:00,105.495,105.495,105.485,105.495,26800000.0
2008-07-09 04:30:00,105.495,105.495,105.485,105.49,27100000.0
2008-07-09 04:32:00,105.49,105.49,105.47,105.48,12700000.0
2008-07-09 04:33:00,105.485,105.49,105.485,105.49,15000000.0
2008-07-09 04:34:00,105.49,105.49,105.48,105.49,10700000.0
2008-07-09 04:35:00,105.49,105.49,105.49,105.49,9800000.0
2008-07-09 04:36:00,105.49,105.49,105.48,105.485,15400000.0
2008-07-09 04:37:00,105.485,105.49,105.485,105.49,15700000.0
2008-07-09 04:38:00,105.49,105.49,105.49,105.49,9600000.0
2008-07-09 04:39:00,105.495,105.495,105.49,105.49,5900000.0
2008-07-09 04:40:00,105.49,105.49,105.48,105.49,3900000.0
2008-07-09 04:41:00,105.495,105.495,105.49,105.49,3900000.0
2008-07-09 04:42:00,105.49,105.49,105.49,105.49,1900000.0
2008-07-09 04:43:00,105.495,105.495,105.49,105.49,6900000.0
2008-07-09 04:44:00,105.495,105.495,105.485,105.485,10700000.0
2008-07-09 04:45:00,105.485,105.5,105.485,105.495,10700000.0
2008-07-09 04:46:00,105.495,105.5,105.495,105.5,20100000.0
2008-07-09 04:47:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-09 04:48:00,105.51,105.51,105.505,105.51,16600000.0
2008-07-09 04:49:00,105.51,105.51,105.51,105.51,2000000.0
2008-07-09 04:50:00,105.51,105.51,105.5,105.5,61700000.0
2008-07-09 04:51:00,105.5,105.51,105.5,105.5,57500000.0
2008-07-09 04:52:00,105.5,105.5,105.495,105.5,12500000.0
2008-07-09 04:53:00,105.5,105.51,105.5,105.51,78700000.0
2008-07-09 04:56:00,105.5,105.5,105.5,105.5,95200000.0
2008-07-09 04:57:00,105.515,105.53,105.5,105.5,95200000.0
2008-07-09 04:58:00,105.5,105.5,105.49,105.5,71100000.0
2008-07-09 04:59:00,105.495,105.5,105.46,105.47,120200000.0
2008-07-09 05:00:00,105.47,105.48,105.44,105.46,133700000.0
2008-07-09 05:01:00,105.45,105.47,105.45,105.46,25000000.0
2008-07-09 05:02:00,105.46,105.47,105.46,105.46,8000000.0
2008-07-09 05:03:00,105.46,105.48,105.46,105.47,44900000.0
2008-07-09 05:04:00,105.47,105.48,105.47,105.47,6000000.0
2008-07-09 05:06:00,105.47,105.48,105.47,105.47,8000000.0
2008-07-09 05:07:00,105.47,105.47,105.455,105.455,3000000.0
2008-07-09 05:08:00,105.455,105.465,105.455,105.455,69900000.0
2008-07-09 05:09:00,105.455,105.455,105.455,105.455,15400000.0
2008-07-09 05:10:00,105.455,105.455,105.455,105.455,2000000.0
2008-07-09 05:13:00,105.46,105.475,105.46,105.475,54600000.0
2008-07-09 05:14:00,105.475,105.475,105.465,105.47,30600000.0
2008-07-09 05:15:00,105.47,105.47,105.465,105.47,21100000.0
2008-07-09 05:16:00,105.47,105.47,105.47,105.47,8600000.0
2008-07-09 05:19:00,105.47,105.47,105.46,105.46,28700000.0
2008-07-09 05:20:00,105.46,105.48,105.45,105.48,38500000.0
2008-07-09 05:21:00,105.49,105.5,105.485,105.485,54400000.0
2008-07-09 05:22:00,105.485,105.485,105.485,105.485,8700000.0
2008-07-09 05:23:00,105.485,105.495,105.48,105.495,61400000.0
2008-07-09 05:24:00,105.49,105.495,105.485,105.495,57800000.0
2008-07-09 05:25:00,105.495,105.495,105.47,105.47,27900000.0
2008-07-09 05:26:00,105.475,105.49,105.47,105.48,62400000.0
2008-07-09 05:27:00,105.48,105.49,105.48,105.49,63200000.0
2008-07-09 05:28:00,105.48,105.48,105.48,105.48,7000000.0
2008-07-09 05:29:00,105.49,105.5,105.49,105.5,7000000.0
2008-07-09 05:30:00,105.49,105.5,105.49,105.49,19200000.0
2008-07-09 05:31:00,105.485,105.49,105.455,105.48,136100000.0
2008-07-09 05:32:00,105.48,105.485,105.45,105.45,90900000.0
2008-07-09 05:33:00,105.45,105.455,105.45,105.45,21900000.0
2008-07-09 05:34:00,105.45,105.47,105.45,105.465,172600000.0
2008-07-09 05:35:00,105.46,105.47,105.46,105.46,55400000.0
2008-07-09 05:36:00,105.45,105.46,105.45,105.46,53800000.0
2008-07-09 05:37:00,105.46,105.47,105.45,105.45,53800000.0
2008-07-09 05:38:00,105.445,105.45,105.44,105.44,90100000.0
2008-07-09 05:39:00,105.435,105.435,105.43,105.43,41300000.0
2008-07-09 05:41:00,105.43,105.44,105.42,105.43,110400000.0
2008-07-09 05:42:00,105.43,105.44,105.43,105.43,95900000.0
2008-07-09 05:43:00,105.43,105.445,105.43,105.44,72800000.0
2008-07-09 05:44:00,105.45,105.47,105.445,105.465,135800000.0
2008-07-09 05:45:00,105.46,105.46,105.46,105.46,5700000.0
2008-07-09 05:46:00,105.46,105.46,105.45,105.45,35300000.0
2008-07-09 05:47:00,105.45,105.46,105.44,105.44,91000000.0
2008-07-09 05:48:00,105.44,105.455,105.44,105.455,42400000.0
2008-07-09 05:49:00,105.46,105.475,105.45,105.46,201500000.0
2008-07-09 05:50:00,105.45,105.46,105.45,105.46,27100000.0
2008-07-09 05:51:00,105.45,105.46,105.45,105.45,58500000.0
2008-07-09 05:52:00,105.45,105.46,105.45,105.45,39600000.0
2008-07-09 05:53:00,105.45,105.45,105.45,105.45,13000000.0
2008-07-09 05:54:00,105.45,105.46,105.45,105.45,117800000.0
2008-07-09 05:55:00,105.45,105.455,105.45,105.455,14900000.0
2008-07-09 05:56:00,105.46,105.46,105.45,105.455,40400000.0
2008-07-09 05:57:00,105.455,105.46,105.45,105.46,56400000.0
2008-07-09 05:58:00,105.455,105.46,105.45,105.46,17300000.0
2008-07-09 05:59:00,105.455,105.46,105.45,105.45,63300000.0
2008-07-09 06:00:00,105.45,105.45,105.45,105.45,13000000.0
2008-07-09 06:01:00,105.45,105.46,105.45,105.45,48300000.0
2008-07-09 06:02:00,105.45,105.45,105.45,105.45,5000000.0
2008-07-09 06:03:00,105.45,105.45,105.45,105.45,22700000.0
2008-07-09 06:05:00,105.45,105.45,105.45,105.45,19200000.0
2008-07-09 06:06:00,105.45,105.45,105.44,105.44,9900000.0
2008-07-09 06:07:00,105.43,105.43,105.41,105.42,39100000.0
2008-07-09 06:08:00,105.41,105.42,105.37,105.38,61200000.0
2008-07-09 06:09:00,105.38,105.38,105.36,105.37,23700000.0
2008-07-09 06:10:00,105.37,105.41,105.365,105.41,128100000.0
2008-07-09 06:11:00,105.41,105.42,105.41,105.41,19600000.0
2008-07-09 06:12:00,105.41,105.41,105.4,105.4,17700000.0
2008-07-09 06:13:00,105.4,105.41,105.39,105.39,135000000.0
2008-07-09 06:14:00,105.39,105.39,105.38,105.39,67200000.0
2008-07-09 06:15:00,105.38,105.38,105.36,105.37,32200000.0
2008-07-09 06:16:00,105.36,105.37,105.36,105.36,24400000.0
2008-07-09 06:17:00,105.37,105.37,105.37,105.37,1000000.0
2008-07-09 06:18:00,105.36,105.38,105.36,105.37,41600000.0
2008-07-09 06:19:00,105.37,105.38,105.37,105.37,54900000.0
2008-07-09 06:20:00,105.37,105.38,105.37,105.38,8700000.0
2008-07-09 06:21:00,105.39,105.42,105.38,105.4,55400000.0
2008-07-09 06:22:00,105.4,105.4,105.39,105.4,33800000.0
2008-07-09 06:23:00,105.4,105.41,105.4,105.4,6000000.0
2008-07-09 06:24:00,105.39,105.4,105.39,105.4,14700000.0
2008-07-09 06:25:00,105.39,105.39,105.37,105.38,34300000.0
2008-07-09 06:26:00,105.38,105.39,105.38,105.38,92000000.0
2008-07-09 06:27:00,105.38,105.39,105.355,105.37,82400000.0
2008-07-09 06:28:00,105.36,105.37,105.34,105.35,159500000.0
2008-07-09 06:30:00,105.35,105.35,105.34,105.34,49700000.0
2008-07-09 06:31:00,105.35,105.35,105.32,105.33,151600000.0
2008-07-09 06:32:00,105.32,105.32,105.29,105.3,117700000.0
2008-07-09 06:33:00,105.3,105.31,105.25,105.265,172100000.0
2008-07-09 06:34:00,105.255,105.27,105.255,105.26,88200000.0
2008-07-09 06:35:00,105.26,105.315,105.26,105.295,81900000.0
2008-07-09 06:36:00,105.295,105.295,105.29,105.29,37200000.0
2008-07-09 06:37:00,105.29,105.29,105.205,105.225,154200000.0
2008-07-09 06:38:00,105.215,105.215,105.185,105.205,107600000.0
2008-07-09 06:39:00,105.205,105.235,105.205,105.225,52400000.0
2008-07-09 06:40:00,105.225,105.235,105.215,105.23,48500000.0
2008-07-09 06:41:00,105.23,105.23,105.185,105.185,59600000.0
2008-07-09 06:42:00,105.18,105.2,105.155,105.16,149900000.0
2008-07-09 06:43:00,105.16,105.2,105.16,105.2,80500000.0
2008-07-09 06:44:00,105.2,105.23,105.19,105.21,37800000.0
2008-07-09 06:45:00,105.21,105.25,105.21,105.24,51900000.0
2008-07-09 06:46:00,105.25,105.25,105.23,105.23,45000000.0
2008-07-09 06:47:00,105.23,105.23,105.21,105.22,28500000.0
2008-07-09 06:48:00,105.22,105.24,105.22,105.24,19000000.0
2008-07-09 06:49:00,105.24,105.24,105.24,105.24,26000000.0
2008-07-09 06:50:00,105.24,105.26,105.24,105.26,25000000.0
2008-07-09 06:51:00,105.26,105.28,105.26,105.28,25700000.0
2008-07-09 06:52:00,105.27,105.27,105.26,105.26,35700000.0
2008-07-09 06:53:00,105.26,105.26,105.23,105.23,73500000.0
2008-07-09 06:54:00,105.23,105.24,105.22,105.23,30700000.0
2008-07-09 06:55:00,105.23,105.24,105.22,105.24,26100000.0
2008-07-09 06:56:00,105.245,105.25,105.24,105.24,19000000.0
2008-07-09 06:57:00,105.24,105.26,105.24,105.26,39200000.0
2008-07-09 06:58:00,105.25,105.255,105.2,105.2,69700000.0
2008-07-09 06:59:00,105.2,105.235,105.2,105.235,61000000.0
2008-07-09 07:00:00,105.235,105.235,105.17,105.18,51100000.0
2008-07-09 07:01:00,105.18,105.19,105.155,105.155,30700000.0
2008-07-09 07:02:00,105.15,105.15,105.12,105.14,190300000.0
2008-07-09 07:03:00,105.145,105.17,105.13,105.17,80100000.0
2008-07-09 07:04:00,105.16,105.18,105.16,105.175,15700000.0
2008-07-09 07:05:00,105.17,105.18,105.17,105.18,44800000.0
2008-07-09 07:06:00,105.18,105.19,105.14,105.14,73800000.0
2008-07-09 07:07:00,105.13,105.14,105.13,105.14,48600000.0
2008-07-09 07:08:00,105.13,105.16,105.12,105.12,191900000.0
2008-07-09 07:09:00,105.12,105.14,105.12,105.14,45900000.0
2008-07-09 07:10:00,105.15,105.15,105.14,105.14,138800000.0
2008-07-09 07:11:00,105.14,105.14,105.12,105.13,110900000.0
2008-07-09 07:12:00,105.12,105.13,105.095,105.11,147000000.0
2008-07-09 07:13:00,105.11,105.12,105.1,105.11,77800000.0
2008-07-09 07:14:00,105.105,105.12,105.08,105.095,302400000.0
2008-07-09 07:15:00,105.1,105.11,105.09,105.09,175100000.0
2008-07-09 07:16:00,105.09,105.14,105.09,105.14,146000000.0
2008-07-09 07:17:00,105.15,105.15,105.12,105.13,99900000.0
2008-07-09 07:18:00,105.13,105.14,105.13,105.13,58400000.0
2008-07-09 07:19:00,105.13,105.13,105.11,105.11,29000000.0
2008-07-09 07:20:00,105.11,105.11,105.085,105.09,88400000.0
2008-07-09 07:21:00,105.09,105.1,105.08,105.08,75000000.0
2008-07-09 07:22:00,105.08,105.125,105.08,105.11,92500000.0
2008-07-09 07:23:00,105.11,105.12,105.08,105.11,121700000.0
2008-07-09 07:24:00,105.105,105.12,105.1,105.11,65400000.0
2008-07-09 07:25:00,105.11,105.11,105.08,105.08,71000000.0
2008-07-09 07:26:00,105.08,105.1,105.06,105.06,193500000.0
2008-07-09 07:27:00,105.05,105.09,105.05,105.08,82700000.0
2008-07-09 07:28:00,105.075,105.11,105.07,105.105,167700000.0
2008-07-09 07:29:00,105.11,105.115,105.1,105.105,70900000.0
2008-07-09 07:30:00,105.105,105.15,105.085,105.14,184600000.0
2008-07-09 07:31:00,105.14,105.19,105.14,105.18,61200000.0
2008-07-09 07:32:00,105.18,105.22,105.18,105.21,179300000.0
2008-07-09 07:33:00,105.205,105.21,105.18,105.19,139900000.0
2008-07-09 07:34:00,105.19,105.21,105.19,105.2,48200000.0
2008-07-09 07:35:00,105.2,105.2,105.18,105.2,157800000.0
2008-07-09 07:36:00,105.2,105.23,105.2,105.23,120200000.0
2008-07-09 07:37:00,105.23,105.24,105.22,105.22,75700000.0
2008-07-09 07:38:00,105.22,105.23,105.22,105.22,90900000.0
2008-07-09 07:39:00,105.22,105.24,105.22,105.23,48700000.0
2008-07-09 07:40:00,105.23,105.24,105.2,105.22,68700000.0
2008-07-09 07:41:00,105.23,105.24,105.21,105.21,64200000.0
2008-07-09 07:42:00,105.21,105.25,105.21,105.24,46100000.0
2008-07-09 07:43:00,105.24,105.24,105.22,105.24,51500000.0
2008-07-09 07:44:00,105.24,105.24,105.21,105.235,150700000.0
2008-07-09 07:45:00,105.235,105.235,105.21,105.23,174800000.0
2008-07-09 07:46:00,105.23,105.24,105.225,105.24,99300000.0
2008-07-09 07:47:00,105.24,105.25,105.23,105.25,79600000.0
2008-07-09 07:48:00,105.25,105.26,105.25,105.25,102900000.0
2008-07-09 07:49:00,105.245,105.25,105.23,105.23,83200000.0
2008-07-09 07:50:00,105.23,105.26,105.23,105.26,48100000.0
2008-07-09 07:51:00,105.26,105.26,105.23,105.23,139100000.0
2008-07-09 07:52:00,105.23,105.25,105.23,105.24,126200000.0
2008-07-09 07:53:00,105.24,105.25,105.185,105.19,231700000.0
2008-07-09 07:54:00,105.19,105.2,105.175,105.18,121200000.0
2008-07-09 07:55:00,105.18,105.27,105.18,105.265,165200000.0
2008-07-09 07:56:00,105.265,105.27,105.25,105.26,85600000.0
2008-07-09 07:57:00,105.255,105.26,105.25,105.26,73700000.0
2008-07-09 07:58:00,105.26,105.27,105.24,105.27,73000000.0
2008-07-09 07:59:00,105.27,105.29,105.26,105.29,49700000.0
2008-07-09 08:00:00,105.295,105.295,105.24,105.255,234799999.0
2008-07-09 08:01:00,105.25,105.27,105.245,105.25,285300000.0
2008-07-09 08:02:00,105.25,105.29,105.25,105.285,100000000.0
2008-07-09 08:03:00,105.285,105.31,105.28,105.295,122100000.0
2008-07-09 08:04:00,105.29,105.295,105.27,105.29,31300000.0
2008-07-09 08:05:00,105.29,105.29,105.28,105.29,76200000.0
2008-07-09 08:06:00,105.3,105.32,105.295,105.32,137200000.0
2008-07-09 08:07:00,105.32,105.37,105.31,105.37,106100000.0
2008-07-09 08:08:00,105.36,105.38,105.33,105.355,251900000.0
2008-07-09 08:09:00,105.36,105.365,105.33,105.34,275500000.0
2008-07-09 08:10:00,105.34,105.38,105.34,105.355,205300000.0
2008-07-09 08:11:00,105.35,105.37,105.33,105.37,427700000.0
2008-07-09 08:12:00,105.37,105.38,105.34,105.355,332100000.0
2008-07-09 08:13:00,105.35,105.385,105.345,105.365,158400000.0
2008-07-09 08:14:00,105.365,105.41,105.365,105.4,297200000.0
2008-07-09 08:15:00,105.4,105.475,105.4,105.475,240200000.0
2008-07-09 08:16:00,105.48,105.5,105.475,105.49,313400000.0
2008-07-09 08:17:00,105.48,105.53,105.48,105.52,288600000.0
2008-07-09 08:18:00,105.525,105.53,105.5,105.505,350700000.0
2008-07-09 08:19:00,105.51,105.53,105.505,105.53,182900000.0
2008-07-09 08:20:00,105.53,105.56,105.53,105.55,224000000.0
2008-07-09 08:21:00,105.55,105.57,105.54,105.545,121400000.0
2008-07-09 08:22:00,105.545,105.545,105.51,105.51,378800000.0
2008-07-09 08:23:00,105.51,105.53,105.51,105.525,156300000.0
2008-07-09 08:24:00,105.525,105.53,105.505,105.525,255200000.0
2008-07-09 08:25:00,105.525,105.54,105.525,105.53,223800000.0
2008-07-09 08:26:00,105.53,105.55,105.52,105.525,264900000.0
2008-07-09 08:27:00,105.525,105.53,105.49,105.495,195200000.0
2008-07-09 08:28:00,105.5,105.51,105.48,105.49,252100000.0
2008-07-09 08:29:00,105.49,105.5,105.47,105.47,216100000.0
2008-07-09 08:30:00,105.47,105.48,105.46,105.47,277500000.0
2008-07-09 08:31:00,105.475,105.49,105.475,105.485,100600000.0
2008-07-09 08:32:00,105.49,105.495,105.48,105.49,155100000.0
2008-07-09 08:33:00,105.49,105.5,105.48,105.49,177700000.0
2008-07-09 08:34:00,105.49,105.5,105.485,105.5,92800000.0
2008-07-09 08:35:00,105.5,105.53,105.5,105.53,95100000.0
2008-07-09 08:36:00,105.53,105.58,105.525,105.54,248200000.0
2008-07-09 08:37:00,105.54,105.56,105.54,105.55,107600000.0
2008-07-09 08:38:00,105.545,105.545,105.53,105.54,142200000.0
2008-07-09 08:39:00,105.54,105.54,105.52,105.52,112200000.0
2008-07-09 08:40:00,105.52,105.525,105.51,105.52,103600000.0
2008-07-09 08:41:00,105.52,105.535,105.51,105.53,170700000.0
2008-07-09 08:42:00,105.53,105.54,105.52,105.52,115800000.0
2008-07-09 08:43:00,105.52,105.53,105.52,105.52,81900000.0
2008-07-09 08:44:00,105.52,105.54,105.51,105.53,147800000.0
2008-07-09 08:45:00,105.53,105.53,105.47,105.47,394800000.0
2008-07-09 08:46:00,105.47,105.49,105.47,105.48,179100000.0
2008-07-09 08:47:00,105.48,105.485,105.47,105.48,40900000.0
2008-07-09 08:48:00,105.48,105.495,105.475,105.495,192200000.0
2008-07-09 08:49:00,105.49,105.505,105.47,105.48,126900000.0
2008-07-09 08:50:00,105.48,105.485,105.47,105.485,233500000.0
2008-07-09 08:51:00,105.48,105.51,105.47,105.51,64500000.0
2008-07-09 08:52:00,105.51,105.51,105.51,105.51,24500000.0
2008-07-09 08:53:00,105.51,105.52,105.5,105.52,169200000.0
2008-07-09 08:54:00,105.52,105.53,105.51,105.52,50000000.0
2008-07-09 08:55:00,105.52,105.535,105.52,105.53,54500000.0
2008-07-09 08:56:00,105.525,105.525,105.52,105.525,95800000.0
2008-07-09 08:57:00,105.525,105.56,105.52,105.55,189500000.0
2008-07-09 08:58:00,105.55,105.555,105.54,105.545,131300000.0
2008-07-09 08:59:00,105.545,105.56,105.535,105.56,91000000.0
2008-07-09 09:00:00,105.56,105.56,105.53,105.55,239900000.0
2008-07-09 09:01:00,105.56,105.59,105.55,105.59,115200000.0
2008-07-09 09:02:00,105.58,105.59,105.56,105.59,103300000.0
2008-07-09 09:03:00,105.59,105.59,105.545,105.545,60100000.0
2008-07-09 09:04:00,105.545,105.55,105.53,105.53,131000000.0
2008-07-09 09:05:00,105.535,105.56,105.53,105.55,69700000.0
2008-07-09 09:06:00,105.55,105.555,105.55,105.55,65400000.0
2008-07-09 09:07:00,105.55,105.555,105.55,105.55,36800000.0
2008-07-09 09:08:00,105.55,105.55,105.54,105.54,62400000.0
2008-07-09 09:09:00,105.54,105.56,105.54,105.555,124600000.0
2008-07-09 09:10:00,105.555,105.6,105.555,105.58,57900000.0
2008-07-09 09:11:00,105.58,105.59,105.56,105.57,59000000.0
2008-07-09 09:12:00,105.57,105.58,105.56,105.57,55600000.0
2008-07-09 09:13:00,105.57,105.58,105.56,105.56,69100000.0
2008-07-09 09:14:00,105.56,105.57,105.55,105.56,63900000.0
2008-07-09 09:15:00,105.56,105.6,105.53,105.6,117000000.0
2008-07-09 09:16:00,105.6,105.625,105.595,105.61,48600000.0
2008-07-09 09:17:00,105.605,105.625,105.58,105.625,87600000.0
2008-07-09 09:18:00,105.605,105.61,105.575,105.59,35300000.0
2008-07-09 09:19:00,105.59,105.6,105.58,105.59,88100000.0
2008-07-09 09:20:00,105.59,105.6,105.58,105.59,45400000.0
2008-07-09 09:21:00,105.59,105.605,105.59,105.6,77200000.0
2008-07-09 09:22:00,105.6,105.61,105.6,105.6,137300000.0
2008-07-09 09:23:00,105.605,105.675,105.6,105.655,431300000.0
2008-07-09 09:24:00,105.655,105.685,105.64,105.645,153000000.0
2008-07-09 09:25:00,105.645,105.67,105.62,105.65,257800000.0
2008-07-09 09:26:00,105.66,105.7,105.65,105.655,441800000.0
2008-07-09 09:27:00,105.66,105.69,105.625,105.685,232200000.0
2008-07-09 09:28:00,105.69,105.72,105.69,105.705,223700000.0
2008-07-09 09:29:00,105.705,105.72,105.68,105.69,217700000.0
2008-07-09 09:30:00,105.69,105.71,105.69,105.7,175200000.0
2008-07-09 09:31:00,105.7,105.72,105.69,105.69,206800000.0
2008-07-09 09:32:00,105.69,105.77,105.69,105.75,199300000.0
2008-07-09 09:33:00,105.75,105.77,105.73,105.76,241300000.0
2008-07-09 09:34:00,105.76,105.78,105.74,105.76,331300000.0
2008-07-09 09:35:00,105.765,105.765,105.71,105.72,392600000.0
2008-07-09 09:36:00,105.72,105.72,105.69,105.7,399500000.0
2008-07-09 09:37:00,105.7,105.73,105.695,105.71,169200000.0
2008-07-09 09:38:00,105.71,105.72,105.7,105.71,62300000.0
2008-07-09 09:39:00,105.71,105.72,105.71,105.72,8900000.0
2008-07-09 09:40:00,105.72,105.73,105.7,105.7,38000000.0
2008-07-09 09:41:00,105.71,105.72,105.7,105.72,30700000.0
2008-07-09 09:42:00,105.72,105.73,105.71,105.72,40100000.0
2008-07-09 09:43:00,105.72,105.74,105.7,105.7,52100000.0
2008-07-09 09:44:00,105.7,105.72,105.69,105.72,93400000.0
2008-07-09 09:45:00,105.72,105.72,105.62,105.69,139900000.0
2008-07-09 09:46:00,105.69,105.69,105.68,105.69,16300000.0
2008-07-09 09:47:00,105.69,105.72,105.69,105.71,54800000.0
2008-07-09 09:48:00,105.7,105.72,105.7,105.71,40800000.0
2008-07-09 09:49:00,105.71,105.74,105.71,105.73,105300000.0
2008-07-09 09:50:00,105.73,105.79,105.73,105.73,152600000.0
2008-07-09 09:51:00,105.73,105.74,105.71,105.72,64800000.0
2008-07-09 09:52:00,105.71,105.72,105.69,105.7,107800000.0
2008-07-09 09:53:00,105.7,105.71,105.7,105.71,50500000.0
2008-07-09 09:54:00,105.71,105.73,105.71,105.71,67000000.0
2008-07-09 09:55:00,105.71,105.73,105.71,105.725,97500000.0
2008-07-09 09:56:00,105.72,105.73,105.7,105.71,74600000.0
2008-07-09 09:57:00,105.71,105.71,105.66,105.68,71800000.0
2008-07-09 09:58:00,105.68,105.68,105.64,105.64,65800000.0
2008-07-09 09:59:00,105.64,105.645,105.595,105.61,102000000.0
2008-07-09 10:00:00,105.61,105.65,105.605,105.65,156000000.0
2008-07-09 10:01:00,105.64,105.67,105.64,105.655,115300000.0
2008-07-09 10:02:00,105.67,105.67,105.655,105.66,37000000.0
2008-07-09 10:03:00,105.67,105.67,105.66,105.66,28300000.0
2008-07-09 10:04:00,105.66,105.67,105.65,105.66,33300000.0
2008-07-09 10:05:00,105.65,105.67,105.64,105.64,25600000.0
2008-07-09 10:06:00,105.64,105.66,105.63,105.655,39400000.0
2008-07-09 10:07:00,105.65,105.65,105.64,105.65,8000000.0
2008-07-09 10:08:00,105.64,105.65,105.64,105.65,2000000.0
2008-07-09 10:09:00,105.65,105.71,105.65,105.69,27100000.0
2008-07-09 10:10:00,105.69,105.71,105.69,105.7,17700000.0
2008-07-09 10:11:00,105.7,105.72,105.7,105.72,13400000.0
2008-07-09 10:12:00,105.72,105.72,105.68,105.69,25600000.0
2008-07-09 10:13:00,105.69,105.7,105.68,105.7,24600000.0
2008-07-09 10:14:00,105.69,105.7,105.68,105.69,27800000.0
2008-07-09 10:15:00,105.68,105.7,105.68,105.7,58600000.0
2008-07-09 10:16:00,105.7,105.77,105.69,105.76,78000000.0
2008-07-09 10:17:00,105.76,105.76,105.71,105.715,51200000.0
2008-07-09 10:18:00,105.715,105.73,105.705,105.73,50900000.0
2008-07-09 10:19:00,105.72,105.73,105.72,105.72,15000000.0
2008-07-09 10:20:00,105.72,105.72,105.69,105.7,58200000.0
2008-07-09 10:21:00,105.695,105.72,105.69,105.715,94800000.0
2008-07-09 10:22:00,105.73,105.73,105.72,105.73,61900000.0
2008-07-09 10:23:00,105.73,105.73,105.72,105.72,28800000.0
2008-07-09 10:24:00,105.715,105.76,105.705,105.735,109200000.0
2008-07-09 10:25:00,105.74,105.75,105.72,105.74,47200000.0
2008-07-09 10:26:00,105.74,105.74,105.71,105.71,47800000.0
2008-07-09 10:27:00,105.71,105.72,105.71,105.72,30400000.0
2008-07-09 10:28:00,105.72,105.73,105.71,105.73,14600000.0
2008-07-09 10:29:00,105.72,105.73,105.7,105.72,34400000.0
2008-07-09 10:30:00,105.72,105.76,105.71,105.76,37200000.0
2008-07-09 10:31:00,105.75,105.78,105.74,105.74,140100000.0
2008-07-09 10:32:00,105.76,105.76,105.72,105.74,95300000.0
2008-07-09 10:33:00,105.74,105.74,105.73,105.73,8100000.0
2008-07-09 10:34:00,105.74,105.75,105.7,105.71,73800000.0
2008-07-09 10:35:00,105.71,105.73,105.7,105.73,64600000.0
2008-07-09 10:36:00,105.71,105.72,105.7,105.71,58100000.0
2008-07-09 10:37:00,105.71,105.74,105.7,105.73,37800000.0
2008-07-09 10:38:00,105.73,105.76,105.73,105.76,25600000.0
2008-07-09 10:39:00,105.76,105.79,105.76,105.76,111500000.0
2008-07-09 10:40:00,105.76,105.76,105.7,105.7,166799999.0
2008-07-09 10:41:00,105.695,105.8,105.695,105.79,70400000.0
2008-07-09 10:42:00,105.79,105.79,105.75,105.75,84600000.0
2008-07-09 10:43:00,105.75,105.76,105.72,105.74,44500000.0
2008-07-09 10:44:00,105.74,105.75,105.72,105.72,56800000.0
2008-07-09 10:45:00,105.71,105.72,105.7,105.72,68700000.0
2008-07-09 10:46:00,105.72,105.73,105.72,105.73,8000000.0
2008-07-09 10:47:00,105.73,105.73,105.7,105.7,20400000.0
2008-07-09 10:48:00,105.7,105.71,105.68,105.68,54900000.0
2008-07-09 10:49:00,105.68,105.69,105.68,105.69,60900000.0
2008-07-09 10:50:00,105.69,105.72,105.68,105.7,50900000.0
2008-07-09 10:51:00,105.71,105.71,105.68,105.68,24200000.0
2008-07-09 10:52:00,105.68,105.68,105.66,105.67,23200000.0
2008-07-09 10:53:00,105.66,105.69,105.66,105.67,23000000.0
2008-07-09 10:54:00,105.67,105.68,105.65,105.65,37000000.0
2008-07-09 10:55:00,105.66,105.67,105.66,105.67,8000000.0
2008-07-09 10:56:00,105.67,105.69,105.67,105.69,70500000.0
2008-07-09 10:57:00,105.69,105.71,105.69,105.71,21200000.0
2008-07-09 10:58:00,105.7,105.71,105.69,105.69,12800000.0
2008-07-09 10:59:00,105.69,105.69,105.65,105.65,21400000.0
2008-07-09 11:00:00,105.65,105.68,105.65,105.68,46600000.0
2008-07-09 11:01:00,105.68,105.69,105.68,105.69,5900000.0
2008-07-09 11:02:00,105.69,105.69,105.66,105.665,23800000.0
2008-07-09 11:03:00,105.66,105.67,105.65,105.67,59000000.0
2008-07-09 11:04:00,105.66,105.67,105.65,105.67,61400000.0
2008-07-09 11:05:00,105.67,105.7,105.67,105.69,57100000.0
2008-07-09 11:06:00,105.68,105.69,105.67,105.69,17900000.0
2008-07-09 11:07:00,105.7,105.7,105.68,105.68,21000000.0
2008-07-09 11:08:00,105.67,105.69,105.67,105.67,20400000.0
2008-07-09 11:09:00,105.68,105.75,105.68,105.74,49900000.0
2008-07-09 11:10:00,105.73,105.75,105.72,105.75,54800000.0
2008-07-09 11:11:00,105.75,105.76,105.715,105.73,47600000.0
2008-07-09 11:12:00,105.74,105.75,105.74,105.74,18200000.0
2008-07-09 11:13:00,105.74,105.78,105.74,105.78,48000000.0
2008-07-09 11:14:00,105.76,105.76,105.705,105.705,60900000.0
2008-07-09 11:15:00,105.7,105.73,105.69,105.7,111500000.0
2008-07-09 11:16:00,105.71,105.72,105.68,105.69,51100000.0
2008-07-09 11:17:00,105.69,105.69,105.67,105.69,31900000.0
2008-07-09 11:18:00,105.68,105.71,105.66,105.71,64100000.0
2008-07-09 11:19:00,105.71,105.72,105.69,105.7,29800000.0
2008-07-09 11:20:00,105.7,105.75,105.695,105.75,47800000.0
2008-07-09 11:21:00,105.75,105.83,105.75,105.77,121600000.0
2008-07-09 11:22:00,105.78,105.82,105.78,105.795,88000000.0
2008-07-09 11:23:00,105.79,105.81,105.77,105.77,61200000.0
2008-07-09 11:24:00,105.77,105.77,105.76,105.76,5200000.0
2008-07-09 11:25:00,105.765,105.77,105.76,105.77,10100000.0
2008-07-09 11:26:00,105.76,105.79,105.76,105.78,28100000.0
2008-07-09 11:27:00,105.775,105.79,105.775,105.79,14800000.0
2008-07-09 11:28:00,105.79,105.79,105.79,105.79,4000000.0
2008-07-09 11:29:00,105.8,105.8,105.76,105.775,43200000.0
2008-07-09 11:30:00,105.78,105.79,105.78,105.78,9400000.0
2008-07-09 11:31:00,105.78,105.78,105.765,105.77,12000000.0
2008-07-09 11:32:00,105.77,105.79,105.77,105.79,14800000.0
2008-07-09 11:33:00,105.78,105.79,105.78,105.79,3200000.0
2008-07-09 11:34:00,105.78,105.78,105.77,105.77,20000000.0
2008-07-09 11:35:00,105.78,105.79,105.78,105.79,17000000.0
2008-07-09 11:36:00,105.78,105.78,105.74,105.74,47300000.0
2008-07-09 11:37:00,105.735,105.77,105.725,105.76,61400000.0
2008-07-09 11:38:00,105.76,105.76,105.73,105.73,56200000.0
2008-07-09 11:39:00,105.73,105.74,105.73,105.73,32000000.0
2008-07-09 11:40:00,105.73,105.74,105.73,105.74,20900000.0
2008-07-09 11:41:00,105.74,105.75,105.74,105.74,21100000.0
2008-07-09 11:42:00,105.74,105.75,105.72,105.73,46000000.0
2008-07-09 11:43:00,105.73,105.73,105.73,105.73,10800000.0
2008-07-09 11:44:00,105.73,105.74,105.73,105.73,16700000.0
2008-07-09 11:45:00,105.73,105.76,105.73,105.76,15700000.0
2008-07-09 11:46:00,105.76,105.79,105.74,105.745,52400000.0
2008-07-09 11:47:00,105.745,105.75,105.735,105.74,14800000.0
2008-07-09 11:48:00,105.74,105.76,105.73,105.76,50400000.0
2008-07-09 11:49:00,105.76,105.76,105.74,105.75,40200000.0
2008-07-09 11:50:00,105.745,105.75,105.74,105.75,11000000.0
2008-07-09 11:51:00,105.76,105.77,105.75,105.75,22000000.0
2008-07-09 11:52:00,105.76,105.77,105.76,105.77,7000000.0
2008-07-09 11:53:00,105.77,105.77,105.745,105.745,19700000.0
2008-07-09 11:54:00,105.74,105.74,105.73,105.73,27500000.0
2008-07-09 11:55:00,105.73,105.74,105.72,105.73,37700000.0
2008-07-09 11:56:00,105.73,105.74,105.72,105.73,15600000.0
2008-07-09 11:57:00,105.73,105.76,105.73,105.75,79900000.0
2008-07-09 11:58:00,105.75,105.755,105.72,105.74,44500000.0
2008-07-09 11:59:00,105.73,105.74,105.71,105.72,28200000.0
2008-07-09 12:00:00,105.72,105.73,105.705,105.705,89800000.0
2008-07-09 12:01:00,105.705,105.72,105.66,105.67,103900000.0
2008-07-09 12:02:00,105.675,105.68,105.66,105.665,25500000.0
2008-07-09 12:03:00,105.66,105.69,105.64,105.65,140200000.0
2008-07-09 12:04:00,105.65,105.68,105.65,105.67,109900000.0
2008-07-09 12:05:00,105.67,105.68,105.66,105.67,49400000.0
2008-07-09 12:06:00,105.675,105.69,105.67,105.67,39800000.0
2008-07-09 12:07:00,105.67,105.68,105.65,105.65,57900000.0
2008-07-09 12:08:00,105.65,105.67,105.65,105.67,129100000.0
2008-07-09 12:09:00,105.67,105.68,105.66,105.67,16000000.0
2008-07-09 12:10:00,105.66,105.67,105.635,105.64,33100000.0
2008-07-09 12:11:00,105.64,105.66,105.635,105.645,40500000.0
2008-07-09 12:12:00,105.645,105.68,105.635,105.68,70200000.0
2008-07-09 12:13:00,105.68,105.71,105.68,105.69,44800000.0
2008-07-09 12:14:00,105.68,105.69,105.68,105.68,11000000.0
2008-07-09 12:15:00,105.69,105.71,105.68,105.7,36600000.0
2008-07-09 12:16:00,105.69,105.69,105.68,105.69,7200000.0
2008-07-09 12:17:00,105.68,105.7,105.68,105.7,8200000.0
2008-07-09 12:18:00,105.7,105.71,105.69,105.7,10000000.0
2008-07-09 12:19:00,105.7,105.72,105.69,105.71,33000000.0
2008-07-09 12:20:00,105.71,105.72,105.7,105.71,18000000.0
2008-07-09 12:21:00,105.7,105.75,105.69,105.75,50400000.0
2008-07-09 12:22:00,105.75,105.76,105.74,105.76,32300000.0
2008-07-09 12:23:00,105.75,105.76,105.75,105.75,16000000.0
2008-07-09 12:24:00,105.76,105.76,105.72,105.72,80600000.0
2008-07-09 12:25:00,105.72,105.735,105.71,105.725,55500000.0
2008-07-09 12:26:00,105.74,105.75,105.71,105.73,73900000.0
2008-07-09 12:27:00,105.73,105.74,105.72,105.72,15900000.0
2008-07-09 12:28:00,105.72,105.72,105.7,105.7,32900000.0
2008-07-09 12:29:00,105.7,105.7,105.685,105.69,41200000.0
2008-07-09 12:30:00,105.69,105.7,105.66,105.67,84400000.0
2008-07-09 12:31:00,105.66,105.7,105.65,105.69,88000000.0
2008-07-09 12:32:00,105.7,105.71,105.68,105.68,63500000.0
2008-07-09 12:33:00,105.68,105.69,105.675,105.68,20800000.0
2008-07-09 12:34:00,105.67,105.735,105.67,105.73,121500000.0
2008-07-09 12:35:00,105.72,105.73,105.675,105.69,157200000.0
2008-07-09 12:36:00,105.69,105.71,105.68,105.71,55700000.0
2008-07-09 12:37:00,105.71,105.73,105.69,105.695,103100000.0
2008-07-09 12:38:00,105.69,105.72,105.68,105.68,161300000.0
2008-07-09 12:39:00,105.68,105.69,105.66,105.69,74100000.0
2008-07-09 12:40:00,105.68,105.73,105.68,105.73,54200000.0
2008-07-09 12:41:00,105.73,105.74,105.69,105.69,77500000.0
2008-07-09 12:42:00,105.69,105.71,105.69,105.69,45400000.0
2008-07-09 12:43:00,105.68,105.7,105.65,105.66,87800000.0
2008-07-09 12:44:00,105.65,105.68,105.64,105.645,63600000.0
2008-07-09 12:45:00,105.64,105.66,105.63,105.65,42100000.0
2008-07-09 12:46:00,105.66,105.69,105.65,105.67,67000000.0
2008-07-09 12:47:00,105.675,105.68,105.64,105.64,152700000.0
2008-07-09 12:48:00,105.645,105.645,105.6,105.6,88300000.0
2008-07-09 12:49:00,105.6,105.6,105.555,105.56,65100000.0
2008-07-09 12:50:00,105.56,105.59,105.56,105.59,109900000.0
2008-07-09 12:51:00,105.59,105.595,105.57,105.58,87700000.0
2008-07-09 12:52:00,105.585,105.64,105.585,105.595,159600000.0
2008-07-09 12:53:00,105.6,105.6,105.58,105.6,61800000.0
2008-07-09 12:54:00,105.6,105.61,105.59,105.6,53800000.0
2008-07-09 12:55:00,105.595,105.61,105.595,105.6,89400000.0
2008-07-09 12:56:00,105.59,105.63,105.58,105.63,79000000.0
2008-07-09 12:57:00,105.62,105.64,105.605,105.63,46000000.0
2008-07-09 12:58:00,105.625,105.67,105.605,105.64,116100000.0
2008-07-09 12:59:00,105.645,105.68,105.645,105.665,89100000.0
2008-07-09 13:00:00,105.66,105.68,105.63,105.65,77700000.0
2008-07-09 13:01:00,105.66,105.69,105.66,105.68,58500000.0
2008-07-09 13:02:00,105.68,105.75,105.68,105.75,164400000.0
2008-07-09 13:03:00,105.75,105.75,105.675,105.69,208100000.0
2008-07-09 13:04:00,105.69,105.69,105.66,105.66,25400000.0
2008-07-09 13:05:00,105.66,105.66,105.66,105.66,18000000.0
2008-07-09 13:06:00,105.66,105.67,105.66,105.66,30000000.0
2008-07-09 13:07:00,105.66,105.69,105.66,105.69,64700000.0
2008-07-09 13:08:00,105.69,105.69,105.665,105.67,41400000.0
2008-07-09 13:09:00,105.67,105.675,105.655,105.66,28000000.0
2008-07-09 13:10:00,105.69,105.69,105.65,105.65,71300000.0
2008-07-09 13:11:00,105.65,105.67,105.65,105.67,44600000.0
2008-07-09 13:12:00,105.67,105.67,105.645,105.655,77600000.0
2008-07-09 13:13:00,105.66,105.685,105.65,105.68,57500000.0
2008-07-09 13:14:00,105.68,105.7,105.68,105.7,32900000.0
2008-07-09 13:15:00,105.7,105.7,105.645,105.65,67500000.0
2008-07-09 13:16:00,105.65,105.7,105.65,105.7,65600000.0
2008-07-09 13:17:00,105.7,105.74,105.69,105.73,66200000.0
2008-07-09 13:18:00,105.73,105.73,105.69,105.69,32700000.0
2008-07-09 13:19:00,105.69,105.69,105.67,105.69,34900000.0
2008-07-09 13:20:00,105.69,105.71,105.69,105.71,42200000.0
2008-07-09 13:21:00,105.695,105.73,105.695,105.71,34500000.0
2008-07-09 13:22:00,105.72,105.72,105.7,105.71,8000000.0
2008-07-09 13:23:00,105.705,105.705,105.66,105.67,38200000.0
2008-07-09 13:24:00,105.67,105.69,105.67,105.67,38400000.0
2008-07-09 13:25:00,105.67,105.68,105.67,105.67,17000000.0
2008-07-09 13:26:00,105.66,105.67,105.65,105.65,38500000.0
2008-07-09 13:27:00,105.65,105.66,105.65,105.65,24400000.0
2008-07-09 13:28:00,105.65,105.7,105.65,105.7,40900000.0
2008-07-09 13:29:00,105.72,105.73,105.7,105.71,66000000.0
2008-07-09 13:30:00,105.7,105.705,105.67,105.67,67000000.0
2008-07-09 13:31:00,105.67,105.69,105.655,105.66,65300000.0
2008-07-09 13:32:00,105.655,105.68,105.635,105.675,81300000.0
2008-07-09 13:33:00,105.675,105.68,105.66,105.67,108800000.0
2008-07-09 13:34:00,105.665,105.74,105.66,105.67,132200000.0
2008-07-09 13:35:00,105.68,105.68,105.66,105.68,54000000.0
2008-07-09 13:36:00,105.68,105.7,105.67,105.675,29700000.0
2008-07-09 13:37:00,105.675,105.705,105.675,105.695,87800000.0
2008-07-09 13:38:00,105.69,105.7,105.685,105.7,42800000.0
2008-07-09 13:39:00,105.7,105.71,105.69,105.71,61300000.0
2008-07-09 13:40:00,105.715,105.72,105.67,105.685,54800000.0
2008-07-09 13:41:00,105.685,105.72,105.665,105.71,93100000.0
2008-07-09 13:42:00,105.71,105.72,105.7,105.705,25000000.0
2008-07-09 13:43:00,105.71,105.8,105.71,105.775,108100000.0
2008-07-09 13:44:00,105.78,105.79,105.77,105.77,43200000.0
2008-07-09 13:45:00,105.77,105.805,105.76,105.795,55900000.0
2008-07-09 13:46:00,105.79,105.79,105.75,105.75,101100000.0
2008-07-09 13:47:00,105.755,105.8,105.755,105.79,136400000.0
2008-07-09 13:48:00,105.79,105.8,105.78,105.78,25500000.0
2008-07-09 13:49:00,105.79,105.81,105.78,105.78,65900000.0
2008-07-09 13:50:00,105.785,105.82,105.785,105.81,104100000.0
2008-07-09 13:51:00,105.81,105.825,105.81,105.82,82800000.0
2008-07-09 13:52:00,105.82,105.835,105.81,105.83,111800000.0
2008-07-09 13:53:00,105.83,105.86,105.82,105.845,71500000.0
2008-07-09 13:54:00,105.845,105.855,105.835,105.835,159800000.0
2008-07-09 13:55:00,105.835,105.84,105.83,105.83,88300000.0
2008-07-09 13:56:00,105.83,105.83,105.79,105.79,56800000.0
2008-07-09 13:57:00,105.79,105.81,105.79,105.81,47200000.0
2008-07-09 13:58:00,105.815,105.82,105.81,105.81,19700000.0
2008-07-09 13:59:00,105.82,105.84,105.805,105.82,36300000.0
2008-07-09 14:00:00,105.82,105.84,105.82,105.84,45800000.0
2008-07-09 14:01:00,105.84,105.84,105.82,105.82,48300000.0
2008-07-09 14:02:00,105.82,105.82,105.77,105.78,89200000.0
2008-07-09 14:03:00,105.775,105.79,105.77,105.785,72900000.0
2008-07-09 14:04:00,105.78,105.78,105.75,105.76,90200000.0
2008-07-09 14:05:00,105.76,105.77,105.75,105.755,87900000.0
2008-07-09 14:06:00,105.76,105.77,105.755,105.76,57000000.0
2008-07-09 14:07:00,105.76,105.77,105.755,105.765,69400000.0
2008-07-09 14:08:00,105.775,105.775,105.73,105.73,73300000.0
2008-07-09 14:09:00,105.74,105.755,105.73,105.75,116700000.0
2008-07-09 14:10:00,105.75,105.82,105.75,105.82,87900000.0
2008-07-09 14:11:00,105.83,105.86,105.83,105.86,50500000.0
2008-07-09 14:12:00,105.86,105.87,105.83,105.87,76000000.0
2008-07-09 14:13:00,105.87,105.9,105.87,105.87,44700000.0
2008-07-09 14:14:00,105.865,105.87,105.8,105.81,108400000.0
2008-07-09 14:15:00,105.79,105.835,105.76,105.82,162300000.0
2008-07-09 14:16:00,105.82,105.89,105.82,105.89,213600000.0
2008-07-09 14:17:00,105.89,106.035,105.87,106.035,358100000.0
2008-07-09 14:18:00,106.035,106.035,106.0,106.02,265000000.0
2008-07-09 14:19:00,106.02,106.055,106.015,106.02,223400000.0
2008-07-09 14:20:00,106.02,106.035,106.005,106.01,261700000.0
2008-07-09 14:21:00,106.01,106.04,106.0,106.01,226600000.0
2008-07-09 14:22:00,106.01,106.08,106.01,106.04,89300000.0
2008-07-09 14:23:00,106.04,106.05,106.02,106.04,67700000.0
2008-07-09 14:24:00,106.04,106.115,106.04,106.1,78400000.0
2008-07-09 14:25:00,106.1,106.11,106.085,106.1,75100000.0
2008-07-09 14:26:00,106.11,106.11,106.06,106.07,87600000.0
2008-07-09 14:27:00,106.06,106.06,106.035,106.035,77800000.0
2008-07-09 14:28:00,106.04,106.06,106.04,106.06,90300000.0
2008-07-09 14:29:00,106.06,106.085,106.05,106.07,80600000.0
2008-07-09 14:30:00,106.07,106.09,106.06,106.075,130300000.0
2008-07-09 14:31:00,106.075,106.09,106.065,106.09,40800000.0
2008-07-09 14:32:00,106.09,106.16,106.09,106.13,104000000.0
2008-07-09 14:33:00,106.14,106.17,106.09,106.1,131200000.0
2008-07-09 14:34:00,106.1,106.11,106.09,106.095,45600000.0
2008-07-09 14:35:00,106.095,106.11,106.08,106.1,52100000.0
2008-07-09 14:36:00,106.09,106.105,106.075,106.08,72400000.0
2008-07-09 14:37:00,106.07,106.09,106.05,106.065,74000000.0
2008-07-09 14:38:00,106.065,106.08,106.05,106.05,90200000.0
2008-07-09 14:39:00,106.05,106.09,106.05,106.08,63700000.0
2008-07-09 14:40:00,106.08,106.125,106.07,106.125,124900000.0
2008-07-09 14:41:00,106.14,106.14,106.05,106.07,145400000.0
2008-07-09 14:42:00,106.07,106.08,106.045,106.05,58600000.0
2008-07-09 14:43:00,106.05,106.09,106.05,106.06,47500000.0
2008-07-09 14:44:00,106.06,106.07,106.05,106.06,80700000.0
2008-07-09 14:45:00,106.06,106.065,106.03,106.04,81200000.0
2008-07-09 14:46:00,106.04,106.04,106.0,106.04,138100000.0
2008-07-09 14:47:00,106.05,106.085,106.045,106.06,99200000.0
2008-07-09 14:48:00,106.06,106.065,106.03,106.055,106100000.0
2008-07-09 14:49:00,106.06,106.125,106.06,106.115,106700000.0
2008-07-09 14:50:00,106.12,106.145,106.1,106.11,90200000.0
2008-07-09 14:51:00,106.1,106.11,106.08,106.095,75300000.0
2008-07-09 14:52:00,106.1,106.1,106.06,106.08,73900000.0
2008-07-09 14:53:00,106.08,106.115,106.08,106.095,43700000.0
2008-07-09 14:54:00,106.095,106.1,106.08,106.095,34800000.0
2008-07-09 14:55:00,106.1,106.125,106.09,106.11,35300000.0
2008-07-09 14:56:00,106.11,106.11,106.065,106.08,42700000.0
2008-07-09 14:57:00,106.08,106.08,106.02,106.04,125900000.0
2008-07-09 14:58:00,106.04,106.06,106.04,106.05,56100000.0
2008-07-09 14:59:00,106.05,106.05,106.04,106.04,28400000.0
2008-07-09 15:00:00,106.03,106.05,106.03,106.045,65900000.0
2008-07-09 15:01:00,106.045,106.05,106.025,106.04,92500000.0
2008-07-09 15:02:00,106.045,106.045,106.03,106.03,29200000.0
2008-07-09 15:03:00,106.04,106.055,106.03,106.055,79500000.0
2008-07-09 15:04:00,106.06,106.08,106.05,106.07,68900000.0
2008-07-09 15:05:00,106.07,106.09,106.05,106.07,132300000.0
2008-07-09 15:06:00,106.06,106.07,106.04,106.055,43000000.0
2008-07-09 15:07:00,106.06,106.06,106.04,106.04,52700000.0
2008-07-09 15:08:00,106.04,106.06,106.035,106.05,25100000.0
2008-07-09 15:09:00,106.05,106.09,106.04,106.07,74500000.0
2008-07-09 15:10:00,106.075,106.09,106.07,106.08,89400000.0
2008-07-09 15:11:00,106.08,106.09,106.07,106.07,55900000.0
2008-07-09 15:12:00,106.08,106.08,106.07,106.07,67400000.0
2008-07-09 15:13:00,106.07,106.075,106.06,106.06,33800000.0
2008-07-09 15:14:00,106.06,106.06,106.02,106.03,53800000.0
2008-07-09 15:15:00,106.03,106.03,106.01,106.025,65500000.0
2008-07-09 15:16:00,106.03,106.04,106.02,106.025,43100000.0
2008-07-09 15:17:00,106.02,106.05,106.015,106.04,103000000.0
2008-07-09 15:18:00,106.04,106.09,106.03,106.08,79100000.0
2008-07-09 15:19:00,106.08,106.08,106.06,106.08,89600000.0
2008-07-09 15:20:00,106.08,106.08,106.06,106.07,40000000.0
2008-07-09 15:21:00,106.07,106.08,106.07,106.07,35000000.0
2008-07-09 15:22:00,106.07,106.08,106.07,106.07,33200000.0
2008-07-09 15:23:00,106.07,106.09,106.05,106.07,44200000.0
2008-07-09 15:24:00,106.07,106.08,106.03,106.05,114400000.0
2008-07-09 15:25:00,106.05,106.06,106.04,106.06,69400000.0
2008-07-09 15:26:00,106.06,106.07,106.04,106.055,48400000.0
2008-07-09 15:27:00,106.06,106.08,106.04,106.08,44700000.0
2008-07-09 15:28:00,106.08,106.085,106.05,106.055,103700000.0
2008-07-09 15:29:00,106.055,106.13,106.055,106.12,185600000.0
2008-07-09 15:30:00,106.11,106.12,106.1,106.1,74900000.0
2008-07-09 15:31:00,106.1,106.16,106.1,106.155,96100000.0
2008-07-09 15:32:00,106.16,106.19,106.16,106.19,129800000.0
2008-07-09 15:33:00,106.19,106.225,106.185,106.21,77800000.0
2008-07-09 15:34:00,106.2,106.2,106.155,106.165,130700000.0
2008-07-09 15:35:00,106.16,106.17,106.15,106.155,185100000.0
2008-07-09 15:36:00,106.155,106.175,106.12,106.175,196400000.0
2008-07-09 15:37:00,106.175,106.19,106.135,106.14,107600000.0
2008-07-09 15:38:00,106.125,106.135,106.09,106.1,318800000.0
2008-07-09 15:39:00,106.1,106.11,106.08,106.09,170700000.0
2008-07-09 15:40:00,106.09,106.09,106.045,106.05,173500000.0
2008-07-09 15:41:00,106.05,106.11,106.05,106.11,184400000.0
2008-07-09 15:42:00,106.11,106.13,106.08,106.08,207500000.0
2008-07-09 15:43:00,106.08,106.09,106.05,106.06,162400000.0
2008-07-09 15:44:00,106.07,106.085,106.015,106.025,102200000.0
2008-07-09 15:45:00,106.03,106.04,106.0,106.0,81400000.0
2008-07-09 15:46:00,106.01,106.06,106.01,106.04,145500000.0
2008-07-09 15:47:00,106.04,106.04,105.98,106.02,292000000.0
2008-07-09 15:48:00,106.02,106.03,105.97,105.98,427300001.0
2008-07-09 15:49:00,105.98,106.0,105.93,105.95,258200000.0
2008-07-09 15:50:00,105.95,105.97,105.92,105.95,212500000.0
2008-07-09 15:51:00,105.94,105.94,105.89,105.91,267900000.0
2008-07-09 15:52:00,105.91,105.91,105.875,105.895,244700000.0
2008-07-09 15:53:00,105.895,105.93,105.88,105.93,343300000.0
2008-07-09 15:54:00,105.93,105.94,105.89,105.93,171600000.0
2008-07-09 15:55:00,105.93,105.97,105.93,105.96,198600000.0
2008-07-09 15:56:00,105.95,105.97,105.93,105.97,147600000.0
2008-07-09 15:57:00,105.97,105.99,105.955,105.99,74200000.0
2008-07-09 15:58:00,105.98,105.98,105.93,105.95,203200000.0
2008-07-09 15:59:00,105.96,105.97,105.93,105.96,240800000.0
2008-07-09 16:00:00,105.96,105.97,105.91,105.92,285000000.0
2008-07-09 16:01:00,105.92,105.95,105.91,105.92,196200000.0
2008-07-09 16:02:00,105.92,105.94,105.89,105.92,231900000.0
2008-07-09 16:03:00,105.92,105.93,105.88,105.895,199800000.0
2008-07-09 16:04:00,105.9,105.91,105.88,105.88,70800000.0
2008-07-09 16:05:00,105.885,105.89,105.84,105.85,185100000.0
2008-07-09 16:06:00,105.85,105.9,105.84,105.89,161400000.0
2008-07-09 16:07:00,105.89,105.91,105.88,105.91,352700000.0
2008-07-09 16:08:00,105.9,105.93,105.89,105.92,115200000.0
2008-07-09 16:09:00,105.91,105.92,105.87,105.92,291200000.0
2008-07-09 16:10:00,105.92,105.93,105.89,105.9,341800000.0
2008-07-09 16:11:00,105.9,105.91,105.88,105.89,195500000.0
2008-07-09 16:12:00,105.89,105.91,105.89,105.89,97400000.0
2008-07-09 16:13:00,105.89,105.89,105.87,105.88,116400000.0
2008-07-09 16:14:00,105.88,105.92,105.87,105.91,86400000.0
2008-07-09 16:15:00,105.91,105.94,105.91,105.92,100500000.0
2008-07-09 16:16:00,105.925,105.965,105.915,105.945,156000000.0
2008-07-09 16:17:00,105.95,105.97,105.94,105.97,123400000.0
2008-07-09 16:18:00,105.965,106.01,105.95,106.01,145100000.0
2008-07-09 16:19:00,106.01,106.01,105.97,105.97,113400000.0
2008-07-09 16:20:00,105.97,105.99,105.96,105.97,71000000.0
2008-07-09 16:21:00,105.965,105.98,105.95,105.98,126300000.0
2008-07-09 16:22:00,105.99,106.0,105.97,105.98,174600000.0
2008-07-09 16:23:00,105.98,105.99,105.95,105.96,52300000.0
2008-07-09 16:24:00,105.95,105.98,105.94,105.97,113400000.0
2008-07-09 16:25:00,105.97,105.99,105.95,105.99,118800000.0
2008-07-09 16:26:00,105.98,106.01,105.97,105.99,111000000.0
2008-07-09 16:27:00,105.99,105.99,105.96,105.97,58200000.0
2008-07-09 16:28:00,105.97,105.99,105.955,105.98,140600000.0
2008-07-09 16:29:00,105.99,105.995,105.96,105.97,109400000.0
2008-07-09 16:30:00,105.97,105.98,105.95,105.97,172400000.0
2008-07-09 16:31:00,105.97,105.97,105.925,105.97,175600000.0
2008-07-09 16:32:00,105.95,105.97,105.94,105.95,71900000.0
2008-07-09 16:33:00,105.95,105.96,105.94,105.94,94900000.0
2008-07-09 16:34:00,105.945,105.98,105.945,105.97,80000000.0
2008-07-09 16:35:00,105.96,105.96,105.87,105.87,541500004.0
2008-07-09 16:36:00,105.88,105.96,105.87,105.92,210800000.0
2008-07-09 16:37:00,105.92,105.93,105.89,105.91,306200000.0
2008-07-09 16:38:00,105.9,105.92,105.88,105.88,189700000.0
2008-07-09 16:39:00,105.89,105.905,105.87,105.87,188900000.0
2008-07-09 16:40:00,105.88,105.91,105.85,105.85,388399999.0
2008-07-09 16:41:00,105.85,105.86,105.84,105.86,126200000.0
2008-07-09 16:42:00,105.86,105.9,105.86,105.89,271400000.0
2008-07-09 16:43:00,105.89,105.9,105.875,105.875,192400002.0
2008-07-09 16:44:00,105.88,105.9,105.86,105.86,305800003.0
2008-07-09 16:45:00,105.86,105.88,105.855,105.87,194900000.0
2008-07-09 16:46:00,105.87,105.89,105.86,105.885,215100000.0
2008-07-09 16:47:00,105.89,105.92,105.89,105.92,167600000.0
2008-07-09 16:48:00,105.915,105.93,105.865,105.91,165000001.0
2008-07-09 16:49:00,105.91,105.93,105.83,105.84,152200000.0
2008-07-09 16:50:00,105.84,105.91,105.84,105.89,181800000.0
2008-07-09 16:51:00,105.89,105.91,105.85,105.86,152600000.0
2008-07-09 16:52:00,105.86,105.87,105.85,105.85,100500000.0
2008-07-09 16:53:00,105.85,105.87,105.82,105.87,123600001.0
2008-07-09 16:54:00,105.86,105.87,105.845,105.87,87100000.0
2008-07-09 16:55:00,105.87,105.96,105.87,105.96,176900000.0
2008-07-09 16:56:00,105.96,105.98,105.93,105.94,168200000.0
2008-07-09 16:57:00,105.93,105.93,105.85,105.87,80800000.0
2008-07-09 16:58:00,105.87,105.89,105.86,105.87,114400000.0
2008-07-09 16:59:00,105.86,105.9,105.8,105.87,409400002.0
2008-07-09 17:00:00,105.87,105.89,105.82,105.84,240900001.0
2008-07-09 17:01:00,105.85,105.87,105.82,105.845,158400000.0
2008-07-09 17:02:00,105.845,105.845,105.79,105.81,469199993.0
2008-07-09 17:03:00,105.8,105.81,105.79,105.79,71700000.0
2008-07-09 17:04:00,105.79,105.83,105.79,105.82,202500000.0
2008-07-09 17:05:00,105.82,105.845,105.81,105.84,135700000.0
2008-07-09 17:06:00,105.84,105.85,105.82,105.85,96500000.0
2008-07-09 17:07:00,105.835,105.85,105.81,105.83,177900000.0
2008-07-09 17:08:00,105.83,105.84,105.81,105.81,118900000.0
2008-07-09 17:09:00,105.8,105.84,105.8,105.82,105400000.0
2008-07-09 17:10:00,105.82,105.84,105.78,105.83,257800000.0
2008-07-09 17:11:00,105.84,105.85,105.8,105.8,344800001.0
2008-07-09 17:12:00,105.8,105.89,105.78,105.88,208400000.0
2008-07-09 17:13:00,105.88,105.89,105.84,105.86,170900000.0
2008-07-09 17:14:00,105.84,105.84,105.79,105.79,174100000.0
2008-07-09 17:15:00,105.79,105.85,105.79,105.84,207800000.0
2008-07-09 17:16:00,105.84,105.9,105.83,105.86,273900000.0
2008-07-09 17:17:00,105.86,105.88,105.82,105.88,157300000.0
2008-07-09 17:18:00,105.87,105.9,105.86,105.87,134200000.0
2008-07-09 17:19:00,105.87,105.9,105.84,105.85,242600003.0
2008-07-09 17:20:00,105.85,105.9,105.845,105.88,196900000.0
2008-07-09 17:21:00,105.88,105.94,105.88,105.895,148300000.0
2008-07-09 17:22:00,105.89,105.92,105.89,105.92,136900000.0
2008-07-09 17:23:00,105.92,105.97,105.9,105.96,131000000.0
2008-07-09 17:24:00,105.96,105.98,105.94,105.975,228400000.0
2008-07-09 17:25:00,105.975,106.01,105.96,105.985,94800000.0
2008-07-09 17:26:00,105.99,106.05,105.99,106.035,145100000.0
2008-07-09 17:27:00,106.04,106.05,105.99,105.99,112900000.0
2008-07-09 17:28:00,105.99,106.0,105.975,105.99,122300000.0
2008-07-09 17:29:00,105.99,106.04,105.985,106.02,150100000.0
2008-07-09 17:30:00,106.02,106.04,106.0,106.0,188300000.0
2008-07-09 17:31:00,106.0,106.03,105.99,106.01,140500000.0
2008-07-09 17:32:00,106.015,106.02,105.99,106.0,113500000.0
2008-07-09 17:33:00,106.0,106.02,105.98,106.0,127500000.0
2008-07-09 17:34:00,106.0,106.02,105.995,105.995,56800000.0
2008-07-09 17:35:00,105.99,106.0,105.95,105.95,200900000.0
2008-07-09 17:36:00,105.96,105.96,105.92,105.93,123000000.0
2008-07-09 17:37:00,105.92,105.94,105.89,105.9,160300000.0
2008-07-09 17:38:00,105.9,105.92,105.9,105.92,18200000.0
2008-07-09 17:39:00,105.92,105.92,105.89,105.9,81600000.0
2008-07-09 17:40:00,105.91,105.95,105.9,105.945,125500000.0
2008-07-09 17:41:00,105.94,105.94,105.91,105.93,55800000.0
2008-07-09 17:42:00,105.93,105.94,105.92,105.935,84400000.0
2008-07-09 17:43:00,105.935,105.95,105.93,105.935,59500000.0
2008-07-09 17:44:00,105.935,105.945,105.9,105.91,79400000.0
2008-07-09 17:45:00,105.91,105.94,105.895,105.9,64700000.0
2008-07-09 17:46:00,105.905,105.92,105.88,105.88,94700000.0
2008-07-09 17:47:00,105.88,105.92,105.88,105.92,85900000.0
2008-07-09 17:48:00,105.91,105.92,105.9,105.9,71700000.0
2008-07-09 17:49:00,105.9,105.92,105.89,105.895,74500000.0
2008-07-09 17:50:00,105.895,105.9,105.87,105.88,109500000.0
2008-07-09 17:51:00,105.87,105.91,105.87,105.9,78200000.0
2008-07-09 17:52:00,105.9,105.92,105.88,105.92,72000000.0
2008-07-09 17:53:00,105.93,105.95,105.91,105.95,164500000.0
2008-07-09 17:54:00,105.95,105.97,105.92,105.92,184300000.0
2008-07-09 17:55:00,105.92,105.95,105.91,105.94,111900000.0
2008-07-09 17:56:00,105.94,105.94,105.93,105.94,108900000.0
2008-07-09 17:57:00,105.935,105.95,105.93,105.94,80100000.0
2008-07-09 17:58:00,105.94,105.98,105.94,105.96,97200000.0
2008-07-09 17:59:00,105.96,105.98,105.925,105.96,140700000.0
2008-07-09 18:00:00,105.96,105.96,105.935,105.95,91200000.0
2008-07-09 18:01:00,105.95,105.98,105.94,105.98,107300000.0
2008-07-09 18:02:00,105.98,106.01,105.98,105.99,76700000.0
2008-07-09 18:03:00,105.99,105.99,105.95,105.955,46000000.0
2008-07-09 18:04:00,105.95,105.97,105.95,105.97,82800000.0
2008-07-09 18:05:00,105.97,105.97,105.89,105.89,121600000.0
2008-07-09 18:06:00,105.89,105.945,105.875,105.94,115800000.0
2008-07-09 18:07:00,105.94,105.955,105.93,105.93,140700000.0
2008-07-09 18:08:00,105.93,105.93,105.91,105.91,56700000.0
2008-07-09 18:09:00,105.91,105.93,105.91,105.93,76000000.0
2008-07-09 18:10:00,105.935,105.96,105.925,105.925,69700000.0
2008-07-09 18:11:00,105.93,105.95,105.925,105.93,66200000.0
2008-07-09 18:12:00,105.935,105.96,105.935,105.945,52500000.0
2008-07-09 18:13:00,105.95,105.98,105.95,105.975,97800000.0
2008-07-09 18:14:00,105.975,105.975,105.94,105.95,111600000.0
2008-07-09 18:15:00,105.95,105.97,105.95,105.97,96900000.0
2008-07-09 18:16:00,105.965,105.99,105.96,105.99,41300000.0
2008-07-09 18:17:00,105.99,106.0,105.97,105.97,51700000.0
2008-07-09 18:18:00,105.97,106.01,105.97,106.0,102500000.0
2008-07-09 18:19:00,106.0,106.02,105.99,106.0,134000000.0
2008-07-09 18:20:00,106.0,106.05,106.0,106.02,132000000.0
2008-07-09 18:21:00,106.02,106.04,105.97,105.99,228100000.0
2008-07-09 18:22:00,105.99,106.01,105.98,106.0,85200000.0
2008-07-09 18:23:00,106.0,106.05,106.0,106.04,67000000.0
2008-07-09 18:24:00,106.045,106.085,106.035,106.085,109900000.0
2008-07-09 18:25:00,106.09,106.12,106.08,106.09,144800000.0
2008-07-09 18:26:00,106.08,106.09,106.06,106.08,109800000.0
2008-07-09 18:27:00,106.09,106.12,106.06,106.11,132500000.0
2008-07-09 18:28:00,106.12,106.12,106.095,106.095,139900000.0
2008-07-09 18:29:00,106.1,106.1,106.07,106.07,71200000.0
2008-07-09 18:30:00,106.07,106.09,106.055,106.055,171400000.0
2008-07-09 18:31:00,106.055,106.07,106.025,106.025,219300000.0
2008-07-09 18:32:00,106.025,106.06,106.025,106.05,69900000.0
2008-07-09 18:33:00,106.05,106.06,106.05,106.06,25400000.0
2008-07-09 18:34:00,106.06,106.095,106.03,106.075,204900000.0
2008-07-09 18:35:00,106.075,106.13,106.07,106.085,131700000.0
2008-07-09 18:36:00,106.08,106.09,106.01,106.01,132100000.0
2008-07-09 18:37:00,106.01,106.04,106.0,106.04,122000000.0
2008-07-09 18:38:00,106.04,106.04,106.0,106.0,97800000.0
2008-07-09 18:39:00,106.0,106.01,105.99,106.0,187900000.0
2008-07-09 18:40:00,106.0,106.03,106.0,106.01,128900000.0
2008-07-09 18:41:00,106.01,106.01,105.95,105.96,176100000.0
2008-07-09 18:42:00,105.96,106.0,105.96,105.995,57900000.0
2008-07-09 18:43:00,105.995,105.995,105.96,105.99,113600000.0
2008-07-09 18:44:00,105.99,105.99,105.95,105.97,193500000.0
2008-07-09 18:45:00,105.97,105.97,105.96,105.97,104700000.0
2008-07-09 18:46:00,105.97,105.99,105.97,105.975,107300000.0
2008-07-09 18:47:00,105.97,105.99,105.97,105.99,80800000.0
2008-07-09 18:48:00,105.99,105.99,105.975,105.98,10000000.0
2008-07-09 18:49:00,105.98,105.99,105.95,105.97,57800000.0
2008-07-09 18:50:00,105.975,105.98,105.965,105.98,14000000.0
2008-07-09 18:51:00,105.97,105.98,105.96,105.96,8400000.0
2008-07-09 18:52:00,105.95,105.965,105.935,105.94,54500000.0
2008-07-09 18:53:00,105.94,105.96,105.925,105.96,155600000.0
2008-07-09 18:54:00,105.96,105.97,105.94,105.94,88200000.0
2008-07-09 18:55:00,105.94,105.97,105.94,105.96,44600000.0
2008-07-09 18:56:00,105.96,105.965,105.95,105.96,21900000.0
2008-07-09 18:57:00,105.96,105.98,105.95,105.96,39400000.0
2008-07-09 18:58:00,105.96,105.97,105.95,105.96,71800000.0
2008-07-09 18:59:00,105.96,105.97,105.92,105.925,118700000.0
2008-07-09 19:00:00,105.93,105.94,105.89,105.92,120500000.0
2008-07-09 19:01:00,105.91,105.95,105.88,105.95,67800000.0
2008-07-09 19:02:00,105.94,105.96,105.92,105.94,109900000.0
2008-07-09 19:03:00,105.94,105.98,105.94,105.94,65000000.0
2008-07-09 19:04:00,105.94,105.97,105.92,105.95,127500000.0
2008-07-09 19:05:00,105.94,105.94,105.89,105.93,55200000.0
2008-07-09 19:06:00,105.92,105.94,105.92,105.93,23700000.0
2008-07-09 19:07:00,105.94,105.96,105.94,105.94,53300000.0
2008-07-09 19:08:00,105.94,105.96,105.925,105.96,72100000.0
2008-07-09 19:09:00,105.96,105.97,105.935,105.96,64300000.0
2008-07-09 19:10:00,105.96,105.965,105.93,105.96,56500000.0
2008-07-09 19:11:00,105.955,105.96,105.94,105.94,33200000.0
2008-07-09 19:12:00,105.95,105.95,105.93,105.94,38400000.0
2008-07-09 19:13:00,105.94,105.94,105.93,105.93,68600000.0
2008-07-09 19:14:00,105.93,105.98,105.92,105.965,94600000.0
2008-07-09 19:15:00,105.965,105.97,105.945,105.95,57100000.0
2008-07-09 19:16:00,105.95,105.965,105.93,105.945,103900000.0
2008-07-09 19:17:00,105.96,105.97,105.95,105.97,69700000.0
2008-07-09 19:18:00,105.97,105.99,105.97,105.98,45100000.0
2008-07-09 19:19:00,105.98,106.0,105.98,105.98,72600000.0
2008-07-09 19:20:00,105.98,105.99,105.96,105.97,80100000.0
2008-07-09 19:21:00,105.96,105.97,105.945,105.96,38700000.0
2008-07-09 19:22:00,105.96,106.0,105.96,105.98,50700000.0
2008-07-09 19:23:00,105.98,105.98,105.97,105.97,31800000.0
2008-07-09 19:24:00,105.97,105.98,105.97,105.97,9700000.0
2008-07-09 19:25:00,105.97,105.98,105.97,105.98,48900000.0
2008-07-09 19:26:00,105.98,105.98,105.97,105.98,44800000.0
2008-07-09 19:27:00,105.99,105.99,105.97,105.97,10800000.0
2008-07-09 19:28:00,105.96,105.97,105.95,105.955,62700000.0
2008-07-09 19:29:00,105.955,105.99,105.955,105.98,93400000.0
2008-07-09 19:30:00,105.98,105.98,105.96,105.97,46300000.0
2008-07-09 19:31:00,105.97,105.99,105.97,105.99,126900000.0
2008-07-09 19:32:00,105.99,106.0,105.99,106.0,19300000.0
2008-07-09 19:33:00,106.0,106.01,106.0,106.0,9600000.0
2008-07-09 19:34:00,106.0,106.02,106.0,106.01,22700000.0
2008-07-09 19:35:00,106.01,106.01,105.99,106.01,33800000.0
2008-07-09 19:36:00,106.01,106.01,105.99,105.99,17500000.0
2008-07-09 19:37:00,105.99,106.0,105.98,105.99,21700000.0
2008-07-09 19:38:00,105.98,105.98,105.97,105.98,49900000.0
2008-07-09 19:39:00,105.98,105.98,105.95,105.955,38000000.0
2008-07-09 19:40:00,105.96,105.96,105.94,105.94,26600000.0
2008-07-09 19:41:00,105.94,105.96,105.94,105.95,23500000.0
2008-07-09 19:42:00,105.95,105.975,105.94,105.955,105300000.0
2008-07-09 19:43:00,105.96,105.96,105.94,105.95,67500000.0
2008-07-09 19:44:00,105.95,105.96,105.95,105.95,27000000.0
2008-07-09 19:45:00,105.94,105.94,105.93,105.94,35800000.0
2008-07-09 19:46:00,105.94,105.95,105.93,105.93,72100000.0
2008-07-09 19:47:00,105.93,105.94,105.93,105.94,41900000.0
2008-07-09 19:48:00,105.93,105.94,105.93,105.93,3800000.0
2008-07-09 19:49:00,105.94,105.95,105.93,105.95,34500000.0
2008-07-09 19:50:00,105.95,105.97,105.94,105.95,60200000.0
2008-07-09 19:51:00,105.95,105.96,105.94,105.96,59800000.0
2008-07-09 19:52:00,105.96,105.96,105.93,105.935,42100000.0
2008-07-09 19:53:00,105.94,105.945,105.92,105.92,24700000.0
2008-07-09 19:54:00,105.92,105.97,105.92,105.945,51200000.0
2008-07-09 19:55:00,105.945,105.96,105.945,105.96,27400000.0
2008-07-09 19:56:00,105.97,105.98,105.96,105.97,55800000.0
2008-07-09 19:57:00,105.98,105.98,105.945,105.945,26000000.0
2008-07-09 19:58:00,105.94,105.95,105.92,105.94,88300000.0
2008-07-09 19:59:00,105.94,105.96,105.93,105.96,90000000.0
2008-07-09 20:00:00,105.96,105.96,105.95,105.96,19800000.0
2008-07-09 20:01:00,105.97,105.97,105.92,105.93,48100000.0
2008-07-09 20:02:00,105.92,105.92,105.89,105.89,85300000.0
2008-07-09 20:03:00,105.89,105.9,105.885,105.885,47500000.0
2008-07-09 20:04:00,105.89,105.94,105.88,105.88,127800000.0
2008-07-09 20:05:00,105.88,105.89,105.88,105.885,57600000.0
2008-07-09 20:06:00,105.88,105.88,105.84,105.85,70100000.0
2008-07-09 20:07:00,105.85,105.85,105.805,105.85,166000000.0
2008-07-09 20:08:00,105.86,105.87,105.86,105.87,17800000.0
2008-07-09 20:09:00,105.87,105.87,105.86,105.87,35200000.0
2008-07-09 20:10:00,105.87,105.91,105.87,105.9,33700000.0
2008-07-09 20:11:00,105.9,105.91,105.89,105.91,43500000.0
2008-07-09 20:12:00,105.91,105.94,105.91,105.91,127600000.0
2008-07-09 20:13:00,105.91,105.91,105.9,105.9,50800000.0
2008-07-09 20:14:00,105.905,105.91,105.88,105.88,26300000.0
2008-07-09 20:15:00,105.87,105.87,105.84,105.86,209700001.0
2008-07-09 20:16:00,105.86,105.9,105.86,105.88,87100000.0
2008-07-09 20:17:00,105.88,105.9,105.88,105.9,27500000.0
2008-07-09 20:18:00,105.9,105.91,105.87,105.88,97300000.0
2008-07-09 20:19:00,105.89,105.89,105.88,105.88,19500000.0
2008-07-09 20:20:00,105.88,105.89,105.8,105.81,94900000.0
2008-07-09 20:21:00,105.81,105.85,105.81,105.815,47000000.0
2008-07-09 20:22:00,105.8,105.81,105.76,105.78,150500000.0
2008-07-09 20:23:00,105.78,105.81,105.78,105.78,67600000.0
2008-07-09 20:24:00,105.78,105.81,105.77,105.8,34600000.0
2008-07-09 20:25:00,105.805,105.82,105.77,105.78,57900000.0
2008-07-09 20:26:00,105.79,105.8,105.72,105.73,77700000.0
2008-07-09 20:27:00,105.73,105.74,105.71,105.71,39900000.0
2008-07-09 20:28:00,105.71,105.71,105.69,105.69,93900000.0
2008-07-09 20:29:00,105.7,105.7,105.68,105.7,58700000.0
2008-07-09 20:30:00,105.7,105.73,105.7,105.73,48300000.0
2008-07-09 20:31:00,105.74,105.76,105.73,105.73,115300000.0
2008-07-09 20:32:00,105.73,105.74,105.72,105.73,79500000.0
2008-07-09 20:33:00,105.73,105.73,105.71,105.72,49900000.0
2008-07-09 20:34:00,105.72,105.74,105.71,105.73,65000000.0
2008-07-09 20:35:00,105.73,105.74,105.71,105.73,72900000.0
2008-07-09 20:36:00,105.72,105.73,105.7,105.71,94800000.0
2008-07-09 20:37:00,105.72,105.72,105.695,105.695,17800000.0
2008-07-09 20:38:00,105.695,105.695,105.67,105.67,54900000.0
2008-07-09 20:39:00,105.65,105.68,105.63,105.68,52800000.0
2008-07-09 20:40:00,105.67,105.69,105.65,105.69,147300000.0
2008-07-09 20:41:00,105.69,105.7,105.67,105.68,66300000.0
2008-07-09 20:42:00,105.69,105.73,105.68,105.72,43300000.0
2008-07-09 20:43:00,105.72,105.72,105.71,105.72,13400000.0
2008-07-09 20:44:00,105.72,105.72,105.705,105.705,59300000.0
2008-07-09 20:45:00,105.705,105.72,105.69,105.705,44600000.0
2008-07-09 20:46:00,105.7,105.71,105.695,105.7,35700000.0
2008-07-09 20:47:00,105.7,105.7,105.66,105.67,43500000.0
2008-07-09 20:48:00,105.67,105.725,105.67,105.705,78500000.0
2008-07-09 20:49:00,105.71,105.71,105.69,105.7,22400000.0
2008-07-09 20:50:00,105.7,105.7,105.67,105.68,50500000.0
2008-07-09 20:51:00,105.68,105.7,105.65,105.7,208100000.0
2008-07-09 20:52:00,105.7,105.71,105.65,105.65,25000000.0
2008-07-09 20:53:00,105.64,105.66,105.62,105.63,60900000.0
2008-07-09 20:54:00,105.63,105.66,105.62,105.65,45100000.0
2008-07-09 20:55:00,105.65,105.66,105.63,105.64,89900000.0
2008-07-09 20:56:00,105.64,105.65,105.63,105.63,19700000.0
2008-07-09 20:57:00,105.625,105.625,105.605,105.62,32800000.0
2008-07-09 20:58:00,105.62,105.63,105.6,105.63,78400000.0
2008-07-09 20:59:00,105.63,105.65,105.62,105.65,122000000.0
2008-07-09 21:00:00,105.65,105.65,105.63,105.63,63700000.0
2008-07-09 21:01:00,105.63,105.64,105.58,105.585,49100000.0
2008-07-09 21:02:00,105.6,105.6,105.58,105.58,34300000.0
2008-07-09 21:03:00,105.58,105.61,105.58,105.59,40700000.0
2008-07-09 21:04:00,105.6,105.62,105.59,105.62,38400000.0
2008-07-09 21:05:00,105.615,105.615,105.545,105.55,67300000.0
2008-07-09 21:06:00,105.55,105.63,105.55,105.63,64000000.0
2008-07-09 21:07:00,105.62,105.63,105.6,105.63,31800000.0
2008-07-09 21:08:00,105.63,105.63,105.58,105.59,96400000.0
2008-07-09 21:09:00,105.58,105.6,105.57,105.57,68100000.0
2008-07-09 21:10:00,105.57,105.59,105.57,105.59,44800000.0
2008-07-09 21:11:00,105.59,105.59,105.57,105.58,40900000.0
2008-07-09 21:12:00,105.58,105.62,105.57,105.6,168400000.0
2008-07-09 21:13:00,105.59,105.63,105.59,105.62,50000000.0
2008-07-09 21:14:00,105.63,105.63,105.6,105.62,42200000.0
2008-07-09 21:15:00,105.62,105.62,105.58,105.61,39500000.0
2008-07-09 21:16:00,105.61,105.62,105.61,105.61,9400000.0
2008-07-09 21:17:00,105.61,105.63,105.6,105.63,16200000.0
2008-07-09 21:18:00,105.63,105.65,105.61,105.64,32400000.0
2008-07-09 21:19:00,105.64,105.65,105.64,105.64,9000000.0
2008-07-09 21:20:00,105.65,105.66,105.64,105.64,10000000.0
2008-07-09 21:21:00,105.63,105.64,105.61,105.64,12000000.0
2008-07-09 21:22:00,105.63,105.65,105.63,105.64,71000000.0
2008-07-09 21:23:00,105.64,105.67,105.64,105.67,68400000.0
2008-07-09 21:24:00,105.67,105.67,105.67,105.67,7000000.0
2008-07-09 21:25:00,105.66,105.67,105.63,105.66,48800000.0
2008-07-09 21:26:00,105.67,105.67,105.65,105.67,44200000.0
2008-07-09 21:27:00,105.67,105.67,105.66,105.67,42700000.0
2008-07-09 21:28:00,105.67,105.68,105.65,105.66,42000000.0
2008-07-09 21:29:00,105.66,105.68,105.65,105.65,44800000.0
2008-07-09 21:30:00,105.65,105.66,105.65,105.65,13600000.0
2008-07-09 21:31:00,105.65,105.67,105.65,105.66,12700000.0
2008-07-09 21:32:00,105.65,105.65,105.64,105.65,14500000.0
2008-07-09 21:33:00,105.64,105.67,105.64,105.65,10000000.0
2008-07-09 21:34:00,105.66,105.68,105.66,105.66,23100000.0
2008-07-09 21:35:00,105.65,105.68,105.65,105.67,86400000.0
2008-07-09 21:36:00,105.66,105.68,105.65,105.67,43900000.0
2008-07-09 21:37:00,105.67,105.69,105.66,105.68,80200000.0
2008-07-09 21:38:00,105.67,105.68,105.66,105.68,54500000.0
2008-07-09 21:39:00,105.68,105.7,105.67,105.67,116600000.0
2008-07-09 21:40:00,105.67,105.69,105.66,105.66,202300000.0
2008-07-09 21:41:00,105.66,105.68,105.65,105.665,44800000.0
2008-07-09 21:42:00,105.665,105.7,105.665,105.67,90000000.0
2008-07-09 21:43:00,105.67,105.69,105.65,105.66,80300000.0
2008-07-09 21:44:00,105.66,105.66,105.57,105.57,193000000.0
2008-07-09 21:45:00,105.57,105.595,105.555,105.57,113900000.0
2008-07-09 21:46:00,105.57,105.59,105.555,105.59,62300000.0
2008-07-09 21:47:00,105.59,105.62,105.59,105.62,74900000.0
2008-07-09 21:48:00,105.62,105.63,105.61,105.61,137500000.0
2008-07-09 21:49:00,105.61,105.63,105.6,105.62,74800000.0
2008-07-09 21:50:00,105.62,105.64,105.605,105.63,122300000.0
2008-07-09 21:51:00,105.63,105.655,105.63,105.64,49800000.0
2008-07-09 21:52:00,105.64,105.66,105.63,105.655,150400000.0
2008-07-09 21:53:00,105.655,105.67,105.63,105.67,84600000.0
2008-07-09 21:54:00,105.67,105.68,105.63,105.67,60300000.0
2008-07-09 21:55:00,105.66,105.67,105.65,105.66,37100000.0
2008-07-09 21:56:00,105.66,105.66,105.64,105.65,74400000.0
2008-07-09 21:57:00,105.66,105.67,105.66,105.66,3000000.0
2008-07-09 21:58:00,105.67,105.67,105.66,105.67,6800000.0
2008-07-09 21:59:00,105.68,105.68,105.63,105.63,128500000.0
2008-07-09 22:00:00,105.63,105.685,105.625,105.675,136400000.0
2008-07-09 22:01:00,105.68,105.69,105.68,105.68,39500000.0
2008-07-09 22:02:00,105.685,105.69,105.68,105.685,31200000.0
2008-07-09 22:03:00,105.68,105.68,105.67,105.68,42400000.0
2008-07-09 22:04:00,105.68,105.68,105.67,105.68,23000000.0
2008-07-09 22:05:00,105.665,105.67,105.645,105.65,13600000.0
2008-07-09 22:06:00,105.65,105.65,105.63,105.63,39000000.0
2008-07-09 22:07:00,105.63,105.64,105.625,105.63,30400000.0
2008-07-09 22:08:00,105.63,105.65,105.63,105.635,22800000.0
2008-07-09 22:09:00,105.64,105.65,105.62,105.63,46800000.0
2008-07-09 22:10:00,105.63,105.64,105.63,105.64,61000000.0
2008-07-09 22:11:00,105.64,105.65,105.62,105.635,56700000.0
2008-07-09 22:12:00,105.635,105.66,105.62,105.62,21600000.0
2008-07-09 22:13:00,105.62,105.63,105.56,105.57,114200000.0
2008-07-09 22:14:00,105.58,105.59,105.55,105.555,201100000.0
2008-07-09 22:15:00,105.55,105.58,105.54,105.56,166800000.0
2008-07-09 22:16:00,105.57,105.59,105.55,105.575,150100000.0
2008-07-09 22:17:00,105.58,105.58,105.53,105.54,155000000.0
2008-07-09 22:18:00,105.53,105.54,105.52,105.52,39000000.0
2008-07-09 22:19:00,105.53,105.54,105.52,105.54,38400000.0
2008-07-09 22:20:00,105.54,105.56,105.54,105.56,8000000.0
2008-07-09 22:21:00,105.56,105.56,105.53,105.56,54000000.0
2008-07-09 22:22:00,105.56,105.56,105.52,105.52,54300000.0
2008-07-09 22:23:00,105.52,105.55,105.52,105.54,35200000.0
2008-07-09 22:24:00,105.54,105.54,105.52,105.52,33800000.0
2008-07-09 22:25:00,105.52,105.54,105.52,105.52,80800000.0
2008-07-09 22:26:00,105.52,105.53,105.48,105.51,50900000.0
2008-07-09 22:27:00,105.5,105.51,105.48,105.51,34300000.0
2008-07-09 22:28:00,105.5,105.52,105.49,105.51,21600000.0
2008-07-09 22:29:00,105.51,105.54,105.51,105.52,48000000.0
2008-07-09 22:30:00,105.52,105.54,105.52,105.53,18300000.0
2008-07-09 22:31:00,105.54,105.54,105.53,105.54,9000000.0
2008-07-09 22:32:00,105.54,105.55,105.54,105.55,4800000.0
2008-07-09 22:33:00,105.55,105.56,105.53,105.56,13800000.0
2008-07-09 22:34:00,105.56,105.57,105.56,105.57,6000000.0
2008-07-09 22:35:00,105.57,105.57,105.55,105.56,5000000.0
2008-07-09 22:36:00,105.55,105.56,105.55,105.56,17000000.0
2008-07-09 22:37:00,105.57,105.57,105.55,105.56,60000000.0
2008-07-09 22:38:00,105.56,105.56,105.505,105.53,92500000.0
2008-07-09 22:39:00,105.56,105.58,105.53,105.57,109600000.0
2008-07-09 22:40:00,105.56,105.56,105.54,105.56,15300000.0
2008-07-09 22:41:00,105.56,105.56,105.55,105.55,21200000.0
2008-07-09 22:42:00,105.56,105.58,105.54,105.56,49500000.0
2008-07-09 22:43:00,105.56,105.58,105.56,105.57,34700000.0
2008-07-09 22:44:00,105.57,105.58,105.56,105.56,15400000.0
2008-07-09 22:45:00,105.55,105.56,105.55,105.55,8000000.0
2008-07-09 22:46:00,105.55,105.55,105.54,105.54,47800000.0
2008-07-09 22:47:00,105.54,105.56,105.54,105.56,4000000.0
2008-07-09 22:48:00,105.57,105.59,105.54,105.58,32700000.0
2008-07-09 22:49:00,105.58,105.6,105.58,105.59,7000000.0
2008-07-09 22:50:00,105.58,105.59,105.57,105.58,23000000.0
2008-07-09 22:51:00,105.57,105.58,105.54,105.56,50700000.0
2008-07-09 22:52:00,105.57,105.57,105.51,105.51,29400000.0
2008-07-09 22:53:00,105.51,105.52,105.51,105.515,17200000.0
2008-07-09 22:54:00,105.52,105.55,105.51,105.54,117900000.0
2008-07-09 22:55:00,105.54,105.54,105.53,105.53,19000000.0
2008-07-09 22:56:00,105.53,105.54,105.51,105.52,123100000.0
2008-07-09 22:57:00,105.52,105.52,105.51,105.515,10000000.0
2008-07-09 22:58:00,105.515,105.52,105.5,105.52,46300000.0
2008-07-09 22:59:00,105.51,105.52,105.48,105.48,53100000.0
2008-07-09 23:00:00,105.45,105.46,105.43,105.45,43200000.0
2008-07-09 23:01:00,105.45,105.45,105.44,105.45,28800000.0
2008-07-09 23:02:00,105.44,105.48,105.43,105.44,24600000.0
2008-07-09 23:03:00,105.44,105.47,105.44,105.46,7000000.0
2008-07-09 23:04:00,105.46,105.46,105.46,105.46,2000000.0
2008-07-09 23:05:00,105.52,105.54,105.45,105.46,12400000.0
2008-07-09 23:06:00,105.47,105.53,105.47,105.49,12400000.0
2008-07-09 23:07:00,105.5,105.5,105.48,105.5,12400000.0
2008-07-09 23:08:00,105.49,105.53,105.49,105.53,12400000.0
2008-07-09 23:09:00,105.51,105.53,105.48,105.5,12400000.0
2008-07-09 23:10:00,105.49,105.5,105.48,105.48,12400000.0
2008-07-09 23:11:00,105.49,105.49,105.48,105.48,12400000.0
2008-07-09 23:12:00,105.5,105.5,105.5,105.5,12400000.0
2008-07-09 23:13:00,105.49,105.5,105.44,105.5,12400000.0
2008-07-09 23:14:00,105.49,105.51,105.47,105.51,12400000.0
2008-07-09 23:16:00,105.5,105.52,105.48,105.52,12400000.0
2008-07-09 23:17:00,105.51,105.52,105.51,105.51,12400000.0
2008-07-09 23:18:00,105.5,105.5,105.5,105.5,12400000.0
2008-07-09 23:19:00,105.51,105.52,105.51,105.52,12400000.0
2008-07-09 23:20:00,105.51,105.52,105.51,105.52,12400000.0
2008-07-09 23:21:00,105.53,105.54,105.52,105.53,12400000.0
2008-07-09 23:23:00,105.54,105.54,105.54,105.54,12400000.0
2008-07-09 23:24:00,105.53,105.53,105.53,105.53,12400000.0
2008-07-09 23:25:00,105.54,105.54,105.53,105.54,12400000.0
2008-07-09 23:26:00,105.54,105.54,105.53,105.53,12400000.0
2008-07-09 23:27:00,105.52,105.54,105.52,105.53,14400000.0
2008-07-09 23:28:00,105.53,105.54,105.53,105.54,19800000.0
2008-07-09 23:29:00,105.53,105.53,105.52,105.52,22600000.0
2008-07-09 23:30:00,105.54,105.55,105.505,105.54,101400000.0
2008-07-09 23:31:00,105.54,105.54,105.51,105.52,59400000.0
2008-07-09 23:32:00,105.52,105.53,105.51,105.51,93800000.0
2008-07-09 23:33:00,105.5,105.525,105.495,105.515,57600000.0
2008-07-09 23:34:00,105.515,105.525,105.5,105.52,48600000.0
2008-07-09 23:35:00,105.52,105.53,105.515,105.53,39200000.0
2008-07-09 23:37:00,105.53,105.57,105.53,105.565,77800000.0
2008-07-09 23:38:00,105.565,105.565,105.55,105.555,40800000.0
2008-07-09 23:39:00,105.55,105.55,105.55,105.55,7600000.0
2008-07-09 23:40:00,105.555,105.555,105.545,105.55,26600000.0
2008-07-09 23:41:00,105.55,105.55,105.53,105.55,70600000.0
2008-07-09 23:42:00,105.555,105.57,105.555,105.555,68000000.0
2008-07-09 23:43:00,105.55,105.55,105.525,105.55,64800000.0
2008-07-09 23:44:00,105.55,105.55,105.475,105.475,159800000.0
2008-07-09 23:45:00,105.49,105.51,105.405,105.475,134600000.0
2008-07-09 23:46:00,105.47,105.505,105.47,105.485,43200000.0
2008-07-09 23:47:00,105.48,105.49,105.48,105.48,39200000.0
2008-07-09 23:48:00,105.48,105.49,105.47,105.48,87200000.0
2008-07-09 23:49:00,105.48,105.48,105.455,105.46,48000000.0
2008-07-09 23:50:00,105.47,105.49,105.465,105.475,102600000.0
2008-07-09 23:51:00,105.48,105.48,105.475,105.475,14400000.0
2008-07-09 23:52:00,105.485,105.495,105.48,105.495,89600000.0
2008-07-09 23:53:00,105.5,105.51,105.475,105.495,36400000.0
2008-07-09 23:54:00,105.475,105.53,105.475,105.495,39200000.0
2008-07-09 23:55:00,105.5,105.51,105.495,105.495,83200000.0
2008-07-09 23:56:00,105.495,105.5,105.475,105.485,62400000.0
2008-07-09 23:57:00,105.505,105.505,105.48,105.5,29600000.0
2008-07-09 23:58:00,105.505,105.535,105.505,105.535,64800000.0
2008-07-09 23:59:00,105.54,105.54,105.535,105.535,9600000.0
2008-07-10 00:01:00,105.55,105.55,105.515,105.52,116000000.0
2008-07-10 00:02:00,105.53,105.535,105.52,105.53,40200000.0
2008-07-10 00:03:00,105.52,105.52,105.52,105.52,12400000.0
2008-07-10 00:04:00,105.525,105.525,105.525,105.525,4800000.0
2008-07-10 00:05:00,105.545,105.555,105.545,105.55,22300000.0
2008-07-10 00:06:00,105.55,105.55,105.55,105.55,10500000.0
2008-07-10 00:07:00,105.55,105.55,105.525,105.545,80400000.0
2008-07-10 00:08:00,105.545,105.545,105.525,105.525,35400000.0
2008-07-10 00:10:00,105.53,105.56,105.53,105.545,80800000.0
2008-07-10 00:11:00,105.545,105.565,105.545,105.565,50300000.0
2008-07-10 00:12:00,105.565,105.565,105.55,105.56,23500000.0
2008-07-10 00:13:00,105.56,105.56,105.56,105.56,30400000.0
2008-07-10 00:14:00,105.56,105.56,105.56,105.56,1900000.0
2008-07-10 00:15:00,105.56,105.58,105.55,105.55,61900000.0
2008-07-10 00:16:00,105.56,105.565,105.55,105.565,197600000.0
2008-07-10 00:17:00,105.565,105.565,105.56,105.56,36400000.0
2008-07-10 00:18:00,105.56,105.565,105.56,105.56,60000000.0
2008-07-10 00:19:00,105.565,105.575,105.565,105.575,34200000.0
2008-07-10 00:20:00,105.58,105.59,105.58,105.58,52100000.0
2008-07-10 00:21:00,105.58,105.58,105.57,105.57,17900000.0
2008-07-10 00:22:00,105.57,105.57,105.56,105.56,7600000.0
2008-07-10 00:23:00,105.56,105.56,105.555,105.555,3000000.0
2008-07-10 00:24:00,105.555,105.555,105.555,105.555,5700000.0
2008-07-10 00:25:00,105.555,105.555,105.545,105.545,82400000.0
2008-07-10 00:26:00,105.55,105.565,105.545,105.565,64600000.0
2008-07-10 00:27:00,105.56,105.565,105.555,105.565,58200000.0
2008-07-10 00:28:00,105.57,105.57,105.57,105.57,2800000.0
2008-07-10 00:30:00,105.57,105.58,105.57,105.57,33000000.0
2008-07-10 00:31:00,105.57,105.57,105.57,105.57,31800000.0
2008-07-10 00:32:00,105.575,105.58,105.575,105.58,18000000.0
2008-07-10 00:33:00,105.58,105.58,105.57,105.57,20900000.0
2008-07-10 00:34:00,105.57,105.575,105.57,105.575,7500000.0
2008-07-10 00:35:00,105.575,105.575,105.57,105.57,11500000.0
2008-07-10 00:37:00,105.58,105.585,105.58,105.585,6700000.0
2008-07-10 00:38:00,105.585,105.595,105.585,105.595,30200000.0
2008-07-10 00:41:00,105.595,105.595,105.595,105.595,1000000.0
2008-07-10 00:42:00,105.595,105.6,105.595,105.6,9700000.0
2008-07-10 00:43:00,105.6,105.6,105.595,105.595,12700000.0
2008-07-10 00:44:00,105.595,105.595,105.595,105.595,12000000.0
2008-07-10 00:45:00,105.595,105.595,105.595,105.595,23100000.0
2008-07-10 00:46:00,105.595,105.605,105.595,105.605,42600000.0
2008-07-10 00:47:00,105.605,105.605,105.595,105.595,28800000.0
2008-07-10 00:48:00,105.595,105.605,105.595,105.605,43200000.0
2008-07-10 00:49:00,105.61,105.61,105.605,105.605,14400000.0
2008-07-10 00:50:00,105.605,105.62,105.605,105.62,62400000.0
2008-07-10 00:51:00,105.625,105.645,105.615,105.64,89400000.0
2008-07-10 00:52:00,105.64,105.67,105.64,105.67,68100000.0
2008-07-10 00:53:00,105.67,105.685,105.67,105.685,31200000.0
2008-07-10 00:54:00,105.68,105.68,105.67,105.67,51000000.0
2008-07-10 00:56:00,105.67,105.67,105.635,105.635,57000000.0
2008-07-10 00:57:00,105.635,105.635,105.615,105.63,14400000.0
2008-07-10 00:58:00,105.63,105.655,105.63,105.655,138100000.0
2008-07-10 00:59:00,105.65,105.65,105.64,105.64,107100000.0
2008-07-10 01:00:00,105.64,105.66,105.6,105.6,153500000.0
2008-07-10 01:01:00,105.6,105.6,105.57,105.58,73400000.0
2008-07-10 01:02:00,105.59,105.59,105.58,105.58,127000000.0
2008-07-10 01:04:00,105.58,105.58,105.555,105.56,93900000.0
2008-07-10 01:05:00,105.56,105.56,105.545,105.545,80000000.0
2008-07-10 01:06:00,105.545,105.58,105.545,105.57,60400000.0
2008-07-10 01:07:00,105.57,105.57,105.57,105.57,6500000.0
2008-07-10 01:09:00,105.57,105.585,105.55,105.58,88600000.0
2008-07-10 01:10:00,105.585,105.59,105.58,105.59,174700000.0
2008-07-10 01:11:00,105.59,105.59,105.585,105.585,115200000.0
2008-07-10 01:12:00,105.585,105.59,105.585,105.59,24000000.0
2008-07-10 01:13:00,105.59,105.59,105.58,105.585,55200000.0
2008-07-10 01:15:00,105.585,105.585,105.57,105.58,24800000.0
2008-07-10 01:16:00,105.575,105.575,105.53,105.535,46600000.0
2008-07-10 01:17:00,105.53,105.535,105.52,105.53,118200000.0
2008-07-10 01:18:00,105.54,105.55,105.54,105.55,23200000.0
2008-07-10 01:19:00,105.55,105.55,105.55,105.55,14200000.0
2008-07-10 01:20:00,105.55,105.56,105.54,105.55,90400000.0
2008-07-10 01:21:00,105.545,105.55,105.54,105.55,21000000.0
2008-07-10 01:22:00,105.55,105.55,105.55,105.55,11600000.0
2008-07-10 01:23:00,105.54,105.54,105.53,105.53,53200000.0
2008-07-10 01:24:00,105.53,105.535,105.53,105.535,35900000.0
2008-07-10 01:25:00,105.53,105.53,105.52,105.52,97500000.0
2008-07-10 01:26:00,105.53,105.535,105.52,105.52,22800000.0
2008-07-10 01:27:00,105.53,105.53,105.515,105.52,93100000.0
2008-07-10 01:28:00,105.515,105.53,105.51,105.52,39700000.0
2008-07-10 01:29:00,105.52,105.56,105.52,105.55,72800000.0
2008-07-10 01:30:00,105.55,105.55,105.55,105.55,2000000.0
2008-07-10 01:32:00,105.55,105.55,105.55,105.55,11200000.0
2008-07-10 01:34:00,105.55,105.55,105.54,105.54,28400000.0
2008-07-10 01:35:00,105.54,105.54,105.54,105.54,19600000.0
2008-07-10 01:36:00,105.54,105.55,105.54,105.55,17600000.0
2008-07-10 01:37:00,105.55,105.55,105.52,105.53,87000000.0
2008-07-10 01:38:00,105.52,105.52,105.51,105.515,23000000.0
2008-07-10 01:39:00,105.53,105.565,105.53,105.56,179200000.0
2008-07-10 01:40:00,105.56,105.56,105.53,105.54,272600000.0
2008-07-10 01:41:00,105.53,105.54,105.53,105.53,184200000.0
2008-07-10 01:42:00,105.53,105.555,105.53,105.55,141800000.0
2008-07-10 01:43:00,105.55,105.555,105.55,105.555,39200000.0
2008-07-10 01:44:00,105.54,105.55,105.54,105.55,20400000.0
2008-07-10 01:45:00,105.555,105.555,105.555,105.555,20400000.0
2008-07-10 01:46:00,105.555,105.575,105.555,105.575,141400000.0
2008-07-10 01:47:00,105.575,105.585,105.57,105.585,65800000.0
2008-07-10 01:48:00,105.605,105.625,105.605,105.625,24700000.0
2008-07-10 01:49:00,105.63,105.67,105.615,105.67,104300000.0
2008-07-10 01:50:00,105.67,105.67,105.66,105.67,61400000.0
2008-07-10 01:51:00,105.67,105.685,105.67,105.685,33000000.0
2008-07-10 01:52:00,105.68,105.69,105.675,105.69,11800000.0
2008-07-10 01:53:00,105.685,105.685,105.68,105.68,5000000.0
2008-07-10 01:54:00,105.68,105.685,105.68,105.68,46000000.0
2008-07-10 01:55:00,105.68,105.68,105.67,105.67,17400000.0
2008-07-10 01:56:00,105.67,105.7,105.67,105.69,86500000.0
2008-07-10 01:57:00,105.69,105.73,105.69,105.725,119500000.0
2008-07-10 01:58:00,105.715,105.725,105.715,105.72,10700000.0
2008-07-10 01:59:00,105.72,105.725,105.72,105.72,30300000.0
2008-07-10 02:00:00,105.72,105.78,105.72,105.77,126700000.0
2008-07-10 02:01:00,105.77,105.77,105.73,105.74,105500000.0
2008-07-10 02:02:00,105.74,105.855,105.74,105.83,155300000.0
2008-07-10 02:03:00,105.83,105.855,105.83,105.84,140700000.0
2008-07-10 02:04:00,105.84,105.84,105.815,105.825,109700000.0
2008-07-10 02:05:00,105.825,105.825,105.8,105.81,130500000.0
2008-07-10 02:06:00,105.82,105.82,105.81,105.82,30600000.0
2008-07-10 02:07:00,105.82,105.865,105.82,105.835,211600000.0
2008-07-10 02:08:00,105.84,105.855,105.835,105.855,121800000.0
2008-07-10 02:09:00,105.85,105.85,105.83,105.83,103700000.0
2008-07-10 02:10:00,105.83,105.86,105.83,105.86,164700000.0
2008-07-10 02:11:00,105.86,105.87,105.85,105.865,173200000.0
2008-07-10 02:12:00,105.865,105.865,105.83,105.83,103900000.0
2008-07-10 02:13:00,105.835,105.835,105.805,105.805,235300000.0
2008-07-10 02:14:00,105.8,105.815,105.8,105.81,197900000.0
2008-07-10 02:15:00,105.805,105.805,105.785,105.785,103400000.0
2008-07-10 02:16:00,105.79,105.8,105.79,105.8,60900000.0
2008-07-10 02:17:00,105.8,105.81,105.8,105.81,146800000.0
2008-07-10 02:18:00,105.81,105.815,105.8,105.81,86500000.0
2008-07-10 02:19:00,105.81,105.81,105.8,105.805,73000000.0
2008-07-10 02:20:00,105.805,105.805,105.79,105.79,67900000.0
2008-07-10 02:21:00,105.8,105.8,105.79,105.79,44300000.0
2008-07-10 02:22:00,105.79,105.8,105.78,105.79,87700000.0
2008-07-10 02:23:00,105.8,105.8,105.77,105.78,115500000.0
2008-07-10 02:24:00,105.78,105.78,105.75,105.76,178300000.0
2008-07-10 02:25:00,105.76,105.775,105.76,105.76,179100000.0
2008-07-10 02:26:00,105.76,105.77,105.755,105.765,306100000.0
2008-07-10 02:27:00,105.76,105.76,105.73,105.73,283300000.0
2008-07-10 02:28:00,105.73,105.74,105.73,105.73,157500000.0
2008-07-10 02:29:00,105.73,105.73,105.72,105.73,465400000.0
2008-07-10 02:30:00,105.73,105.73,105.72,105.725,124300000.0
2008-07-10 02:31:00,105.72,105.73,105.72,105.73,252100000.0
2008-07-10 02:32:00,105.73,105.75,105.73,105.75,138900000.0
2008-07-10 02:33:00,105.75,105.75,105.745,105.745,2000000.0
2008-07-10 02:34:00,105.745,105.745,105.725,105.73,64000000.0
2008-07-10 02:35:00,105.73,105.73,105.71,105.72,29600000.0
2008-07-10 02:36:00,105.72,105.73,105.72,105.73,242400000.0
2008-07-10 02:37:00,105.73,105.73,105.69,105.7,155300000.0
2008-07-10 02:38:00,105.7,105.7,105.68,105.7,134300000.0
2008-07-10 02:39:00,105.7,105.71,105.69,105.7,112300000.0
2008-07-10 02:40:00,105.695,105.695,105.66,105.69,219600000.0
2008-07-10 02:41:00,105.69,105.69,105.68,105.68,109700000.0
2008-07-10 02:42:00,105.68,105.68,105.67,105.675,27400000.0
2008-07-10 02:43:00,105.675,105.675,105.64,105.64,219300000.0
2008-07-10 02:44:00,105.64,105.64,105.61,105.61,70700000.0
2008-07-10 02:45:00,105.61,105.63,105.595,105.62,204400000.0
2008-07-10 02:46:00,105.62,105.63,105.605,105.62,307500000.0
2008-07-10 02:47:00,105.62,105.65,105.62,105.64,240600000.0
2008-07-10 02:48:00,105.64,105.655,105.635,105.645,81600000.0
2008-07-10 02:49:00,105.655,105.66,105.645,105.65,105600000.0
2008-07-10 02:50:00,105.65,105.655,105.64,105.645,145700000.0
2008-07-10 02:51:00,105.645,105.65,105.63,105.65,103500000.0
2008-07-10 02:52:00,105.65,105.65,105.64,105.64,111200000.0
2008-07-10 02:53:00,105.65,105.66,105.64,105.66,46900000.0
2008-07-10 02:54:00,105.655,105.66,105.65,105.65,248600000.0
2008-07-10 02:55:00,105.65,105.65,105.61,105.61,284200000.0
2008-07-10 02:56:00,105.61,105.63,105.61,105.63,168300000.0
2008-07-10 02:57:00,105.63,105.63,105.61,105.61,131700000.0
2008-07-10 02:58:00,105.61,105.61,105.57,105.57,296800000.0
2008-07-10 02:59:00,105.57,105.58,105.55,105.58,157299999.0
2008-07-10 03:00:00,105.58,105.6,105.57,105.6,178200000.0
2008-07-10 03:01:00,105.6,105.62,105.59,105.62,366200000.0
2008-07-10 03:02:00,105.63,105.635,105.585,105.6,228800000.0
2008-07-10 03:03:00,105.6,105.61,105.6,105.61,40900000.0
2008-07-10 03:04:00,105.61,105.61,105.57,105.58,209200000.0
2008-07-10 03:05:00,105.575,105.58,105.555,105.555,120500000.0
2008-07-10 03:06:00,105.56,105.56,105.545,105.545,65600000.0
2008-07-10 03:07:00,105.54,105.57,105.54,105.56,226600000.0
2008-07-10 03:08:00,105.56,105.56,105.505,105.52,340900000.0
2008-07-10 03:09:00,105.515,105.55,105.505,105.55,145300000.0
2008-07-10 03:10:00,105.55,105.555,105.525,105.555,214600000.0
2008-07-10 03:11:00,105.55,105.565,105.535,105.545,302400000.0
2008-07-10 03:12:00,105.55,105.565,105.505,105.55,822600000.0
2008-07-10 03:13:00,105.55,105.55,105.54,105.54,175200000.0
2008-07-10 03:14:00,105.54,105.55,105.53,105.54,224600000.0
2008-07-10 03:15:00,105.54,105.54,105.53,105.53,73700000.0
2008-07-10 03:16:00,105.53,105.54,105.53,105.54,61500000.0
2008-07-10 03:17:00,105.54,105.55,105.53,105.54,384500000.0
2008-07-10 03:18:00,105.54,105.56,105.54,105.55,397999998.0
2008-07-10 03:19:00,105.555,105.58,105.555,105.57,182200000.0
2008-07-10 03:20:00,105.57,105.57,105.56,105.57,121400000.0
2008-07-10 03:21:00,105.565,105.59,105.56,105.57,125200000.0
2008-07-10 03:22:00,105.58,105.6,105.58,105.6,98800000.0
2008-07-10 03:23:00,105.59,105.61,105.59,105.59,21100000.0
2008-07-10 03:24:00,105.6,105.6,105.59,105.59,12700000.0
2008-07-10 03:25:00,105.59,105.6,105.58,105.58,13700000.0
2008-07-10 03:26:00,105.58,105.59,105.58,105.59,36300000.0
2008-07-10 03:27:00,105.58,105.59,105.58,105.58,25100000.0
2008-07-10 03:28:00,105.58,105.6,105.58,105.6,38800000.0
2008-07-10 03:29:00,105.6,105.6,105.58,105.58,8000000.0
2008-07-10 03:30:00,105.57,105.57,105.52,105.52,57300000.0
2008-07-10 03:31:00,105.525,105.55,105.525,105.55,48900000.0
2008-07-10 03:32:00,105.55,105.58,105.54,105.57,51200000.0
2008-07-10 03:33:00,105.57,105.58,105.52,105.52,64400000.0
2008-07-10 03:34:00,105.51,105.53,105.49,105.49,52100000.0
2008-07-10 03:35:00,105.48,105.49,105.47,105.48,53900000.0
2008-07-10 03:36:00,105.48,105.49,105.48,105.48,24400000.0
2008-07-10 03:37:00,105.48,105.51,105.47,105.5,49000000.0
2008-07-10 03:38:00,105.5,105.51,105.49,105.49,29600000.0
2008-07-10 03:39:00,105.49,105.5,105.48,105.48,11300000.0
2008-07-10 03:40:00,105.48,105.49,105.47,105.47,12400000.0
2008-07-10 03:41:00,105.47,105.47,105.43,105.46,95300000.0
2008-07-10 03:42:00,105.46,105.48,105.45,105.45,29200000.0
2008-07-10 03:43:00,105.46,105.46,105.42,105.42,19800000.0
2008-07-10 03:44:00,105.43,105.43,105.39,105.41,102300000.0
2008-07-10 03:45:00,105.42,105.45,105.41,105.42,133100000.0
2008-07-10 03:46:00,105.42,105.47,105.415,105.46,129000000.0
2008-07-10 03:47:00,105.455,105.46,105.45,105.46,45900000.0
2008-07-10 03:48:00,105.46,105.47,105.45,105.45,31500000.0
2008-07-10 03:49:00,105.44,105.49,105.44,105.46,92600000.0
2008-07-10 03:50:00,105.46,105.46,105.44,105.445,167800000.0
2008-07-10 03:51:00,105.44,105.49,105.44,105.46,167100000.0
2008-07-10 03:52:00,105.46,105.48,105.46,105.48,63000000.0
2008-07-10 03:53:00,105.48,105.53,105.475,105.52,88500000.0
2008-07-10 03:54:00,105.505,105.52,105.48,105.49,58500000.0
2008-07-10 03:55:00,105.5,105.51,105.5,105.5,8000000.0
2008-07-10 03:56:00,105.5,105.54,105.5,105.53,20700000.0
2008-07-10 03:57:00,105.52,105.54,105.52,105.53,28800000.0
2008-07-10 03:58:00,105.53,105.53,105.51,105.51,31100000.0
2008-07-10 03:59:00,105.51,105.52,105.51,105.51,26800000.0
2008-07-10 04:00:00,105.52,105.52,105.49,105.5,31600000.0
2008-07-10 04:01:00,105.5,105.51,105.5,105.51,8600000.0
2008-07-10 04:02:00,105.52,105.52,105.51,105.51,28400000.0
2008-07-10 04:03:00,105.51,105.53,105.51,105.52,64500000.0
2008-07-10 04:04:00,105.52,105.54,105.52,105.54,60300000.0
2008-07-10 04:05:00,105.54,105.55,105.53,105.53,17000000.0
2008-07-10 04:06:00,105.52,105.52,105.52,105.52,8600000.0
2008-07-10 04:07:00,105.51,105.52,105.51,105.52,49000000.0
2008-07-10 04:08:00,105.53,105.54,105.53,105.53,17000000.0
2008-07-10 04:09:00,105.53,105.53,105.52,105.52,3000000.0
2008-07-10 04:10:00,105.52,105.53,105.52,105.53,4000000.0
2008-07-10 04:11:00,105.53,105.53,105.51,105.51,25300000.0
2008-07-10 04:12:00,105.51,105.53,105.51,105.51,58000000.0
2008-07-10 04:13:00,105.52,105.52,105.5,105.51,116900000.0
2008-07-10 04:14:00,105.51,105.52,105.51,105.52,56700000.0
2008-07-10 04:15:00,105.51,105.52,105.5,105.5,137500000.0
2008-07-10 04:16:00,105.5,105.51,105.5,105.5,3000000.0
2008-07-10 04:17:00,105.5,105.51,105.5,105.51,15000000.0
2008-07-10 04:18:00,105.5,105.5,105.5,105.5,12200000.0
2008-07-10 04:19:00,105.51,105.51,105.5,105.51,4000000.0
2008-07-10 04:20:00,105.5,105.5,105.5,105.5,14200000.0
2008-07-10 04:21:00,105.49,105.49,105.49,105.49,7600000.0
2008-07-10 04:22:00,105.49,105.5,105.49,105.5,4000000.0
2008-07-10 04:23:00,105.49,105.5,105.49,105.5,26400000.0
2008-07-10 04:24:00,105.49,105.5,105.49,105.49,13600000.0
2008-07-10 04:25:00,105.5,105.5,105.49,105.49,2000000.0
2008-07-10 04:26:00,105.49,105.5,105.49,105.49,14000000.0
2008-07-10 04:27:00,105.5,105.5,105.49,105.49,10000000.0
2008-07-10 04:28:00,105.49,105.5,105.48,105.49,35800000.0
2008-07-10 04:29:00,105.5,105.5,105.49,105.49,9700000.0
2008-07-10 04:30:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-10 04:31:00,105.49,105.49,105.49,105.49,4000000.0
2008-07-10 04:32:00,105.48,105.5,105.48,105.5,20900000.0
2008-07-10 04:33:00,105.49,105.49,105.49,105.49,1000000.0
2008-07-10 04:34:00,105.5,105.5,105.49,105.5,20600000.0
2008-07-10 04:35:00,105.51,105.51,105.51,105.51,17600000.0
2008-07-10 04:36:00,105.51,105.54,105.51,105.52,61900000.0
2008-07-10 04:37:00,105.52,105.52,105.5,105.51,31400000.0
2008-07-10 04:38:00,105.51,105.51,105.5,105.51,28800000.0
2008-07-10 04:39:00,105.51,105.52,105.51,105.51,24200000.0
2008-07-10 04:40:00,105.5,105.52,105.5,105.51,37400000.0
2008-07-10 04:41:00,105.51,105.52,105.49,105.5,40800000.0
2008-07-10 04:42:00,105.51,105.52,105.49,105.5,93000000.0
2008-07-10 04:43:00,105.5,105.51,105.49,105.49,96400000.0
2008-07-10 04:44:00,105.49,105.5,105.49,105.5,44600000.0
2008-07-10 04:46:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-10 04:47:00,105.5,105.5,105.49,105.5,8600000.0
2008-07-10 04:48:00,105.49,105.5,105.49,105.5,5000000.0
2008-07-10 04:49:00,105.51,105.51,105.5,105.51,17200000.0
2008-07-10 04:50:00,105.51,105.52,105.51,105.52,31200000.0
2008-07-10 04:51:00,105.51,105.52,105.51,105.51,73500000.0
2008-07-10 04:52:00,105.51,105.51,105.51,105.51,18500000.0
2008-07-10 04:53:00,105.51,105.51,105.5,105.51,21900000.0
2008-07-10 04:56:00,105.51,105.51,105.51,105.51,5000000.0
2008-07-10 04:57:00,105.52,105.53,105.52,105.52,25800000.0
2008-07-10 04:58:00,105.52,105.52,105.495,105.51,27100000.0
2008-07-10 04:59:00,105.5,105.51,105.49,105.5,52200000.0
2008-07-10 05:00:00,105.49,105.5,105.49,105.5,23200000.0
2008-07-10 05:02:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-10 05:03:00,105.51,105.52,105.5,105.51,5000000.0
2008-07-10 05:04:00,105.51,105.51,105.5,105.5,4000000.0
2008-07-10 05:06:00,105.49,105.5,105.48,105.48,11000000.0
2008-07-10 05:07:00,105.48,105.49,105.48,105.49,5000000.0
2008-07-10 05:08:00,105.49,105.49,105.49,105.49,2000000.0
2008-07-10 05:10:00,105.48,105.49,105.48,105.48,5000000.0
2008-07-10 05:11:00,105.49,105.5,105.49,105.5,4000000.0
2008-07-10 05:12:00,105.51,105.52,105.49,105.5,34900000.0
2008-07-10 05:13:00,105.5,105.51,105.5,105.5,8000000.0
2008-07-10 05:14:00,105.51,105.51,105.51,105.51,1000000.0
2008-07-10 05:15:00,105.5,105.51,105.5,105.51,3000000.0
2008-07-10 05:16:00,105.52,105.52,105.51,105.52,3000000.0
2008-07-10 05:17:00,105.51,105.53,105.51,105.53,3000000.0
2008-07-10 05:18:00,105.52,105.52,105.5,105.52,13000000.0
2008-07-10 05:19:00,105.51,105.52,105.51,105.51,16000000.0
2008-07-10 05:20:00,105.5,105.51,105.5,105.51,8000000.0
2008-07-10 05:21:00,105.51,105.51,105.49,105.49,15000000.0
2008-07-10 05:22:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-10 05:23:00,105.49,105.49,105.49,105.49,3000000.0
2008-07-10 05:24:00,105.49,105.49,105.49,105.49,6000000.0
2008-07-10 05:25:00,105.49,105.51,105.49,105.51,12600000.0
2008-07-10 05:26:00,105.51,105.54,105.51,105.52,11700000.0
2008-07-10 05:27:00,105.53,105.55,105.52,105.55,30200000.0
2008-07-10 05:28:00,105.54,105.55,105.54,105.54,16200000.0
2008-07-10 05:29:00,105.53,105.53,105.52,105.52,18200000.0
2008-07-10 05:30:00,105.51,105.52,105.51,105.52,15200000.0
2008-07-10 05:31:00,105.51,105.51,105.51,105.51,6600000.0
2008-07-10 05:32:00,105.51,105.52,105.51,105.52,6600000.0
2008-07-10 05:33:00,105.52,105.52,105.52,105.52,2000000.0
2008-07-10 05:35:00,105.51,105.55,105.51,105.55,12700000.0
2008-07-10 05:36:00,105.56,105.57,105.56,105.56,7000000.0
2008-07-10 05:37:00,105.56,105.59,105.56,105.59,41600000.0
2008-07-10 05:38:00,105.58,105.58,105.58,105.58,29800000.0
2008-07-10 05:40:00,105.58,105.58,105.57,105.58,11600000.0
2008-07-10 05:41:00,105.58,105.58,105.57,105.57,25200000.0
2008-07-10 05:42:00,105.56,105.57,105.54,105.56,85300000.0
2008-07-10 05:43:00,105.56,105.57,105.55,105.57,41000000.0
2008-07-10 05:44:00,105.56,105.56,105.55,105.55,27400000.0
2008-07-10 05:46:00,105.55,105.55,105.55,105.55,2000000.0
2008-07-10 05:47:00,105.56,105.57,105.55,105.57,22200000.0
2008-07-10 05:48:00,105.58,105.58,105.57,105.57,7600000.0
2008-07-10 05:49:00,105.58,105.58,105.57,105.58,17200000.0
2008-07-10 05:50:00,105.58,105.58,105.58,105.58,12000000.0
2008-07-10 05:51:00,105.57,105.58,105.57,105.57,9000000.0
2008-07-10 05:52:00,105.58,105.58,105.55,105.55,41400000.0
2008-07-10 05:53:00,105.55,105.56,105.55,105.56,5700000.0
2008-07-10 05:54:00,105.56,105.56,105.56,105.56,4000000.0
2008-07-10 05:55:00,105.56,105.56,105.55,105.56,58100000.0
2008-07-10 05:56:00,105.555,105.56,105.55,105.55,68700000.0
2008-07-10 05:57:00,105.56,105.56,105.55,105.56,56400000.0
2008-07-10 05:58:00,105.56,105.56,105.55,105.55,41400000.0
2008-07-10 05:59:00,105.55,105.55,105.55,105.55,16000000.0
2008-07-10 06:00:00,105.55,105.6,105.55,105.6,133200000.0
2008-07-10 06:01:00,105.595,105.6,105.585,105.585,59900000.0
2008-07-10 06:02:00,105.58,105.6,105.565,105.6,161300000.0
2008-07-10 06:03:00,105.6,105.62,105.6,105.62,5700000.0
2008-07-10 06:04:00,105.6,105.6,105.59,105.59,18000000.0
2008-07-10 06:05:00,105.59,105.59,105.59,105.59,10400000.0
2008-07-10 06:06:00,105.59,105.6,105.58,105.58,142600000.0
2008-07-10 06:07:00,105.58,105.58,105.57,105.575,149300000.0
2008-07-10 06:08:00,105.58,105.61,105.57,105.61,108700000.0
2008-07-10 06:10:00,105.6,105.61,105.6,105.6,10000000.0
2008-07-10 06:11:00,105.59,105.61,105.59,105.61,12000000.0
2008-07-10 06:13:00,105.6,105.61,105.6,105.6,11000000.0
2008-07-10 06:14:00,105.61,105.61,105.6,105.6,2000000.0
2008-07-10 06:15:00,105.6,105.6,105.6,105.6,3000000.0
2008-07-10 06:16:00,105.61,105.61,105.6,105.61,8600000.0
2008-07-10 06:17:00,105.6,105.62,105.6,105.61,27400000.0
2008-07-10 06:19:00,105.6,105.62,105.6,105.62,23600000.0
2008-07-10 06:20:00,105.61,105.62,105.61,105.62,8000000.0
2008-07-10 06:21:00,105.63,105.64,105.62,105.64,15600000.0
2008-07-10 06:22:00,105.65,105.66,105.64,105.65,23600000.0
2008-07-10 06:23:00,105.64,105.65,105.64,105.65,2000000.0
2008-07-10 06:24:00,105.64,105.65,105.64,105.65,5000000.0
2008-07-10 06:25:00,105.65,105.66,105.65,105.65,11000000.0
2008-07-10 06:26:00,105.66,105.66,105.63,105.64,26700000.0
2008-07-10 06:27:00,105.64,105.67,105.64,105.66,99900000.0
2008-07-10 06:28:00,105.66,105.67,105.635,105.635,167700000.0
2008-07-10 06:29:00,105.63,105.65,105.63,105.64,83800000.0
2008-07-10 06:31:00,105.635,105.65,105.63,105.65,28700000.0
2008-07-10 06:32:00,105.65,105.65,105.65,105.65,3000000.0
2008-07-10 06:33:00,105.65,105.65,105.65,105.65,1000000.0
2008-07-10 06:34:00,105.65,105.65,105.65,105.65,3000000.0
2008-07-10 06:35:00,105.65,105.65,105.65,105.65,2000000.0
2008-07-10 06:36:00,105.65,105.65,105.63,105.64,14600000.0
2008-07-10 06:37:00,105.64,105.64,105.62,105.63,25600000.0
2008-07-10 06:38:00,105.63,105.63,105.63,105.63,13000000.0
2008-07-10 06:39:00,105.63,105.63,105.62,105.62,12000000.0
2008-07-10 06:40:00,105.63,105.63,105.62,105.62,13000000.0
2008-07-10 06:41:00,105.63,105.63,105.62,105.63,27000000.0
2008-07-10 06:42:00,105.63,105.63,105.63,105.63,3000000.0
2008-07-10 06:43:00,105.63,105.64,105.62,105.63,21000000.0
2008-07-10 06:44:00,105.63,105.63,105.61,105.61,18000000.0
2008-07-10 06:45:00,105.62,105.62,105.6,105.6,46900000.0
2008-07-10 06:46:00,105.6,105.63,105.6,105.63,14000000.0
2008-07-10 06:47:00,105.63,105.63,105.62,105.63,10000000.0
2008-07-10 06:48:00,105.63,105.63,105.63,105.63,5000000.0
2008-07-10 06:49:00,105.63,105.63,105.63,105.63,2000000.0
2008-07-10 06:50:00,105.63,105.63,105.62,105.62,23000000.0
2008-07-10 06:51:00,105.62,105.63,105.62,105.62,4000000.0
2008-07-10 06:52:00,105.63,105.63,105.62,105.62,14000000.0
2008-07-10 06:53:00,105.62,105.63,105.62,105.63,9000000.0
2008-07-10 06:54:00,105.62,105.63,105.62,105.63,9000000.0
2008-07-10 06:55:00,105.62,105.63,105.62,105.62,10000000.0
2008-07-10 06:56:00,105.62,105.62,105.61,105.61,3000000.0
2008-07-10 06:57:00,105.6,105.61,105.6,105.61,17000000.0
2008-07-10 06:58:00,105.62,105.62,105.61,105.61,4000000.0
2008-07-10 06:59:00,105.61,105.62,105.61,105.62,12600000.0
2008-07-10 07:00:00,105.62,105.64,105.62,105.63,23000000.0
2008-07-10 07:01:00,105.62,105.62,105.61,105.61,39900000.0
2008-07-10 07:02:00,105.61,105.62,105.6,105.61,68000000.0
2008-07-10 07:03:00,105.61,105.61,105.61,105.61,9000000.0
2008-07-10 07:04:00,105.61,105.61,105.6,105.61,6000000.0
2008-07-10 07:05:00,105.61,105.61,105.6,105.61,7000000.0
2008-07-10 07:06:00,105.61,105.61,105.61,105.61,4000000.0
2008-07-10 07:07:00,105.61,105.62,105.61,105.62,6000000.0
2008-07-10 07:08:00,105.62,105.63,105.62,105.63,8000000.0
2008-07-10 07:09:00,105.63,105.63,105.62,105.63,19000000.0
2008-07-10 07:10:00,105.63,105.63,105.63,105.63,39000000.0
2008-07-10 07:11:00,105.62,105.63,105.62,105.63,4000000.0
2008-07-10 07:12:00,105.61,105.62,105.61,105.62,103900000.0
2008-07-10 07:13:00,105.62,105.63,105.62,105.63,28400000.0
2008-07-10 07:14:00,105.625,105.64,105.625,105.64,17400000.0
2008-07-10 07:15:00,105.64,105.64,105.64,105.64,6000000.0
2008-07-10 07:16:00,105.65,105.66,105.65,105.66,74400000.0
2008-07-10 07:17:00,105.67,105.7,105.66,105.69,118700000.0
2008-07-10 07:18:00,105.7,105.71,105.69,105.7,67000000.0
2008-07-10 07:19:00,105.69,105.69,105.68,105.68,76600000.0
2008-07-10 07:20:00,105.68,105.7,105.68,105.7,44500000.0
2008-07-10 07:21:00,105.7,105.7,105.68,105.68,42800000.0
2008-07-10 07:22:00,105.68,105.7,105.68,105.7,15400000.0
2008-07-10 07:23:00,105.69,105.69,105.66,105.67,49600000.0
2008-07-10 07:24:00,105.68,105.68,105.65,105.65,39400000.0
2008-07-10 07:25:00,105.65,105.65,105.63,105.64,75200000.0
2008-07-10 07:26:00,105.63,105.64,105.62,105.62,26400000.0
2008-07-10 07:27:00,105.62,105.62,105.62,105.62,65800000.0
2008-07-10 07:28:00,105.62,105.625,105.62,105.62,58400000.0
2008-07-10 07:29:00,105.62,105.62,105.615,105.62,28500000.0
2008-07-10 07:30:00,105.62,105.63,105.61,105.62,73100000.0
2008-07-10 07:31:00,105.62,105.63,105.6,105.6,126600000.0
2008-07-10 07:32:00,105.6,105.6,105.59,105.6,127100000.0
2008-07-10 07:33:00,105.6,105.61,105.59,105.6,156700000.0
2008-07-10 07:34:00,105.6,105.61,105.59,105.59,193800000.0
2008-07-10 07:35:00,105.59,105.6,105.59,105.59,62300000.0
2008-07-10 07:36:00,105.59,105.61,105.59,105.6,82400000.0
2008-07-10 07:37:00,105.6,105.6,105.6,105.6,6700000.0
2008-07-10 07:38:00,105.6,105.6,105.6,105.6,26200000.0
2008-07-10 07:39:00,105.6,105.64,105.6,105.64,72300000.0
2008-07-10 07:40:00,105.635,105.64,105.62,105.63,141900000.0
2008-07-10 07:41:00,105.63,105.67,105.62,105.67,201000000.0
2008-07-10 07:42:00,105.66,105.67,105.65,105.66,136000000.0
2008-07-10 07:43:00,105.655,105.66,105.635,105.64,92000000.0
2008-07-10 07:44:00,105.65,105.66,105.64,105.66,62000000.0
2008-07-10 07:45:00,105.66,105.66,105.66,105.66,7600000.0
2008-07-10 07:46:00,105.655,105.66,105.65,105.66,101100000.0
2008-07-10 07:47:00,105.66,105.66,105.65,105.66,91800000.0
2008-07-10 07:48:00,105.66,105.67,105.66,105.66,41500000.0
2008-07-10 07:49:00,105.66,105.66,105.65,105.65,138500000.0
2008-07-10 07:50:00,105.66,105.66,105.65,105.65,266900000.0
2008-07-10 07:51:00,105.65,105.65,105.635,105.64,33200000.0
2008-07-10 07:52:00,105.64,105.64,105.62,105.63,148400000.0
2008-07-10 07:53:00,105.64,105.64,105.63,105.64,34000000.0
2008-07-10 07:54:00,105.64,105.65,105.63,105.65,59200000.0
2008-07-10 07:55:00,105.65,105.65,105.64,105.645,61600000.0
2008-07-10 07:56:00,105.66,105.67,105.64,105.64,83600000.0
2008-07-10 07:57:00,105.64,105.64,105.635,105.635,22300000.0
2008-07-10 07:58:00,105.635,105.64,105.635,105.635,28000000.0
2008-07-10 07:59:00,105.63,105.63,105.52,105.52,185900000.0
2008-07-10 08:00:00,105.52,105.56,105.485,105.525,375800000.0
2008-07-10 08:01:00,105.53,105.545,105.505,105.52,333100000.0
2008-07-10 08:02:00,105.52,105.56,105.505,105.56,283800000.0
2008-07-10 08:03:00,105.555,105.555,105.51,105.515,297400000.0
2008-07-10 08:04:00,105.515,105.55,105.49,105.535,346800000.0
2008-07-10 08:05:00,105.53,105.59,105.53,105.59,122400000.0
2008-07-10 08:06:00,105.59,105.595,105.58,105.58,61000000.0
2008-07-10 08:07:00,105.58,105.58,105.56,105.56,78000000.0
2008-07-10 08:08:00,105.56,105.58,105.56,105.57,40200000.0
2008-07-10 08:09:00,105.57,105.58,105.57,105.58,30600000.0
2008-07-10 08:10:00,105.59,105.59,105.58,105.59,30400000.0
2008-07-10 08:11:00,105.58,105.59,105.58,105.58,11600000.0
2008-07-10 08:12:00,105.58,105.61,105.58,105.61,34600000.0
2008-07-10 08:13:00,105.61,105.62,105.595,105.6,94700000.0
2008-07-10 08:14:00,105.59,105.6,105.59,105.59,37200000.0
2008-07-10 08:15:00,105.58,105.59,105.57,105.58,58800000.0
2008-07-10 08:16:00,105.58,105.59,105.565,105.59,65900000.0
2008-07-10 08:17:00,105.59,105.62,105.59,105.62,28800000.0
2008-07-10 08:18:00,105.62,105.665,105.62,105.65,98400000.0
2008-07-10 08:19:00,105.65,105.655,105.625,105.645,191300000.0
2008-07-10 08:20:00,105.645,105.645,105.62,105.62,144300000.0
2008-07-10 08:21:00,105.62,105.63,105.61,105.61,78000000.0
2008-07-10 08:22:00,105.61,105.63,105.59,105.59,269200000.0
2008-07-10 08:23:00,105.59,105.595,105.56,105.56,122200000.0
2008-07-10 08:24:00,105.56,105.58,105.55,105.58,220600000.0
2008-07-10 08:25:00,105.58,105.58,105.535,105.535,242100000.0
2008-07-10 08:26:00,105.535,105.55,105.535,105.55,88900000.0
2008-07-10 08:27:00,105.54,105.56,105.52,105.53,130200000.0
2008-07-10 08:28:00,105.54,105.54,105.48,105.52,290400001.0
2008-07-10 08:29:00,105.52,105.54,105.5,105.53,71900000.0
2008-07-10 08:30:00,105.54,105.54,105.53,105.54,53500000.0
2008-07-10 08:31:00,105.54,105.54,105.52,105.54,32200000.0
2008-07-10 08:32:00,105.54,105.57,105.54,105.56,54800000.0
2008-07-10 08:33:00,105.55,105.56,105.53,105.55,36000000.0
2008-07-10 08:34:00,105.54,105.56,105.52,105.54,160800000.0
2008-07-10 08:35:00,105.54,105.57,105.52,105.55,173900000.0
2008-07-10 08:36:00,105.55,105.56,105.54,105.56,56400000.0
2008-07-10 08:37:00,105.56,105.57,105.53,105.55,114600000.0
2008-07-10 08:38:00,105.545,105.545,105.52,105.54,101100000.0
2008-07-10 08:39:00,105.54,105.57,105.52,105.57,49800000.0
2008-07-10 08:40:00,105.57,105.58,105.55,105.58,47100000.0
2008-07-10 08:41:00,105.59,105.6,105.58,105.6,79400000.0
2008-07-10 08:42:00,105.6,105.61,105.565,105.59,71400000.0
2008-07-10 08:43:00,105.6,105.635,105.575,105.625,55000000.0
2008-07-10 08:44:00,105.625,105.63,105.59,105.59,39800000.0
2008-07-10 08:45:00,105.585,105.61,105.57,105.605,96600000.0
2008-07-10 08:46:00,105.605,105.645,105.605,105.62,92900000.0
2008-07-10 08:47:00,105.625,105.63,105.61,105.61,35700000.0
2008-07-10 08:48:00,105.61,105.63,105.605,105.63,36900000.0
2008-07-10 08:49:00,105.63,105.67,105.61,105.615,98000000.0
2008-07-10 08:50:00,105.62,105.65,105.62,105.63,136100000.0
2008-07-10 08:51:00,105.63,105.66,105.61,105.61,185500000.0
2008-07-10 08:52:00,105.61,105.62,105.6,105.62,118000000.0
2008-07-10 08:53:00,105.62,105.66,105.62,105.64,60100000.0
2008-07-10 08:54:00,105.64,105.655,105.63,105.64,30800000.0
2008-07-10 08:55:00,105.63,105.64,105.62,105.64,64800000.0
2008-07-10 08:56:00,105.63,105.63,105.615,105.615,21800000.0
2008-07-10 08:57:00,105.615,105.615,105.61,105.615,4800000.0
2008-07-10 08:58:00,105.62,105.62,105.6,105.61,30800000.0
2008-07-10 08:59:00,105.6,105.61,105.59,105.59,29900000.0
2008-07-10 09:00:00,105.59,105.59,105.55,105.55,59000000.0
2008-07-10 09:01:00,105.55,105.55,105.525,105.54,87400000.0
2008-07-10 09:02:00,105.54,105.55,105.54,105.54,49400000.0
2008-07-10 09:03:00,105.54,105.55,105.51,105.52,65400000.0
2008-07-10 09:04:00,105.51,105.56,105.49,105.55,136900000.0
2008-07-10 09:05:00,105.54,105.55,105.52,105.53,91900000.0
2008-07-10 09:06:00,105.53,105.57,105.52,105.56,109900000.0
2008-07-10 09:07:00,105.57,105.57,105.55,105.57,45700000.0
2008-07-10 09:08:00,105.56,105.57,105.54,105.54,137400000.0
2008-07-10 09:09:00,105.54,105.56,105.535,105.545,98100000.0
2008-07-10 09:10:00,105.54,105.55,105.525,105.525,46700000.0
2008-07-10 09:11:00,105.53,105.72,105.53,105.7,240500000.0
2008-07-10 09:12:00,105.71,105.83,105.71,105.73,229600000.0
2008-07-10 09:13:00,105.735,105.75,105.73,105.74,104200000.0
2008-07-10 09:14:00,105.745,105.77,105.72,105.72,87000000.0
2008-07-10 09:15:00,105.72,105.76,105.7,105.76,113300000.0
2008-07-10 09:16:00,105.77,105.88,105.75,105.84,177600000.0
2008-07-10 09:17:00,105.84,105.87,105.83,105.84,101900000.0
2008-07-10 09:18:00,105.84,105.88,105.84,105.85,101600000.0
2008-07-10 09:19:00,105.85,105.865,105.84,105.85,92600000.0
2008-07-10 09:20:00,105.845,105.85,105.825,105.84,152100000.0
2008-07-10 09:21:00,105.84,105.84,105.8,105.81,193700000.0
2008-07-10 09:22:00,105.81,105.81,105.76,105.77,127500000.0
2008-07-10 09:23:00,105.77,105.83,105.77,105.83,89100000.0
2008-07-10 09:24:00,105.83,105.84,105.82,105.84,98700000.0
2008-07-10 09:25:00,105.83,105.84,105.81,105.84,37400000.0
2008-07-10 09:26:00,105.84,105.86,105.82,105.85,41400000.0
2008-07-10 09:27:00,105.85,105.86,105.78,105.82,53000000.0
2008-07-10 09:28:00,105.82,105.85,105.805,105.83,65800000.0
2008-07-10 09:29:00,105.83,105.9,105.83,105.9,81000000.0
2008-07-10 09:30:00,105.9,105.9,105.83,105.83,57300000.0
2008-07-10 09:31:00,105.84,105.88,105.83,105.88,63000000.0
2008-07-10 09:32:00,105.88,105.88,105.8,105.8,133100000.0
2008-07-10 09:33:00,105.81,105.83,105.8,105.8,90700000.0
2008-07-10 09:34:00,105.8,105.88,105.795,105.84,230100001.0
2008-07-10 09:35:00,105.84,105.87,105.83,105.86,54300000.0
2008-07-10 09:36:00,105.86,105.87,105.85,105.86,40200000.0
2008-07-10 09:37:00,105.86,105.89,105.86,105.88,35200000.0
2008-07-10 09:38:00,105.88,105.93,105.88,105.93,90900000.0
2008-07-10 09:39:00,105.93,105.955,105.905,105.905,137000000.0
2008-07-10 09:40:00,105.905,105.915,105.9,105.91,58700000.0
2008-07-10 09:41:00,105.91,105.92,105.9,105.9,18800000.0
2008-07-10 09:42:00,105.91,105.91,105.86,105.865,131900000.0
2008-07-10 09:43:00,105.87,105.9,105.86,105.89,89900000.0
2008-07-10 09:44:00,105.89,105.93,105.89,105.92,112800000.0
2008-07-10 09:45:00,105.92,105.94,105.9,105.9,84200000.0
2008-07-10 09:46:00,105.9,105.9,105.855,105.855,34700000.0
2008-07-10 09:47:00,105.855,105.86,105.83,105.83,17000000.0
2008-07-10 09:48:00,105.83,105.94,105.83,105.93,144900000.0
2008-07-10 09:49:00,105.94,105.94,105.91,105.92,61000000.0
2008-07-10 09:50:00,105.91,105.91,105.87,105.87,94500000.0
2008-07-10 09:51:00,105.87,105.88,105.87,105.88,47900000.0
2008-07-10 09:52:00,105.88,105.89,105.88,105.89,9500000.0
2008-07-10 09:53:00,105.87,105.87,105.86,105.87,51800000.0
2008-07-10 09:54:00,105.89,105.89,105.87,105.87,51800000.0
2008-07-10 09:55:00,105.87,105.88,105.86,105.865,123700000.0
2008-07-10 09:56:00,105.865,105.885,105.86,105.87,58200000.0
2008-07-10 09:57:00,105.875,105.9,105.87,105.88,78800000.0
2008-07-10 09:58:00,105.88,105.88,105.87,105.87,10200000.0
2008-07-10 09:59:00,105.87,105.87,105.77,105.77,49900000.0
2008-07-10 10:00:00,105.77,105.82,105.77,105.8,65700000.0
2008-07-10 10:01:00,105.8,105.83,105.79,105.8,54400000.0
2008-07-10 10:02:00,105.8,105.84,105.79,105.83,103700000.0
2008-07-10 10:03:00,105.83,105.83,105.81,105.83,54800000.0
2008-07-10 10:04:00,105.82,105.83,105.82,105.83,25700000.0
2008-07-10 10:05:00,105.84,105.84,105.8,105.83,56500000.0
2008-07-10 10:06:00,105.82,105.83,105.77,105.77,59200000.0
2008-07-10 10:07:00,105.77,105.87,105.74,105.8,128200000.0
2008-07-10 10:08:00,105.795,105.795,105.77,105.79,182500000.0
2008-07-10 10:09:00,105.79,105.81,105.78,105.78,67700000.0
2008-07-10 10:10:00,105.79,105.79,105.76,105.76,14900000.0
2008-07-10 10:11:00,105.76,105.77,105.74,105.75,64500000.0
2008-07-10 10:12:00,105.745,105.75,105.725,105.74,70100000.0
2008-07-10 10:13:00,105.74,105.74,105.705,105.715,103400000.0
2008-07-10 10:14:00,105.71,105.71,105.67,105.675,204200000.0
2008-07-10 10:15:00,105.68,105.695,105.66,105.695,163700000.0
2008-07-10 10:16:00,105.7,105.78,105.7,105.78,193100000.0
2008-07-10 10:17:00,105.78,105.79,105.76,105.76,67100000.0
2008-07-10 10:18:00,105.76,105.76,105.73,105.745,64700000.0
2008-07-10 10:19:00,105.74,105.74,105.725,105.74,28200000.0
2008-07-10 10:20:00,105.74,105.76,105.73,105.74,58000000.0
2008-07-10 10:21:00,105.74,105.75,105.74,105.75,42800000.0
2008-07-10 10:22:00,105.76,105.79,105.755,105.79,73400000.0
2008-07-10 10:23:00,105.79,105.81,105.79,105.79,118800000.0
2008-07-10 10:24:00,105.785,105.8,105.71,105.73,150700000.0
2008-07-10 10:25:00,105.725,105.76,105.72,105.75,83400000.0
2008-07-10 10:26:00,105.75,105.77,105.73,105.77,109900000.0
2008-07-10 10:27:00,105.77,105.83,105.77,105.81,104300000.0
2008-07-10 10:28:00,105.815,105.82,105.78,105.78,56200000.0
2008-07-10 10:29:00,105.78,105.8,105.78,105.8,31000000.0
2008-07-10 10:30:00,105.8,105.8,105.77,105.8,110700000.0
2008-07-10 10:31:00,105.8,105.81,105.765,105.77,47400000.0
2008-07-10 10:32:00,105.765,105.77,105.755,105.76,40700000.0
2008-07-10 10:33:00,105.76,105.77,105.76,105.77,10900000.0
2008-07-10 10:34:00,105.77,105.79,105.765,105.79,65200000.0
2008-07-10 10:35:00,105.79,105.82,105.79,105.81,125200000.0
2008-07-10 10:36:00,105.81,105.83,105.81,105.83,35900000.0
2008-07-10 10:37:00,105.83,105.85,105.77,105.77,157300000.0
2008-07-10 10:38:00,105.77,105.79,105.77,105.77,30900000.0
2008-07-10 10:39:00,105.77,105.77,105.74,105.76,42600000.0
2008-07-10 10:40:00,105.77,105.78,105.76,105.76,59400000.0
2008-07-10 10:41:00,105.76,105.77,105.76,105.76,18000000.0
2008-07-10 10:42:00,105.76,105.78,105.76,105.78,25800000.0
2008-07-10 10:43:00,105.78,105.86,105.78,105.86,147700000.0
2008-07-10 10:44:00,105.87,105.88,105.845,105.845,106800000.0
2008-07-10 10:45:00,105.845,105.845,105.82,105.835,128600000.0
2008-07-10 10:46:00,105.83,105.86,105.82,105.83,155900000.0
2008-07-10 10:47:00,105.83,105.86,105.83,105.85,14000000.0
2008-07-10 10:48:00,105.86,105.87,105.84,105.86,54500000.0
2008-07-10 10:49:00,105.87,105.88,105.86,105.86,54100000.0
2008-07-10 10:50:00,105.86,105.88,105.86,105.88,19400000.0
2008-07-10 10:51:00,105.87,105.895,105.87,105.88,77700000.0
2008-07-10 10:52:00,105.87,105.92,105.87,105.89,91700000.0
2008-07-10 10:53:00,105.89,105.89,105.85,105.85,65900000.0
2008-07-10 10:54:00,105.85,105.87,105.85,105.86,31500000.0
2008-07-10 10:55:00,105.87,105.87,105.85,105.86,35200000.0
2008-07-10 10:56:00,105.87,105.9,105.86,105.89,57700000.0
2008-07-10 10:57:00,105.89,105.92,105.88,105.91,101000000.0
2008-07-10 10:58:00,105.91,105.92,105.89,105.89,39400000.0
2008-07-10 10:59:00,105.89,105.9,105.86,105.86,20000000.0
2008-07-10 11:00:00,105.86,105.86,105.83,105.86,53900000.0
2008-07-10 11:01:00,105.88,105.895,105.87,105.875,22900000.0
2008-07-10 11:02:00,105.87,105.92,105.86,105.92,62000000.0
2008-07-10 11:03:00,105.92,105.95,105.91,105.93,87500000.0
2008-07-10 11:04:00,105.93,105.96,105.93,105.94,65600000.0
2008-07-10 11:05:00,105.94,105.94,105.94,105.94,77700000.0
2008-07-10 11:06:00,105.94,105.95,105.9,105.9,64900000.0
2008-07-10 11:07:00,105.895,105.92,105.895,105.91,72600000.0
2008-07-10 11:08:00,105.91,105.91,105.9,105.9,38800000.0
2008-07-10 11:09:00,105.9,105.91,105.88,105.88,57300000.0
2008-07-10 11:10:00,105.88,105.88,105.87,105.87,13600000.0
2008-07-10 11:11:00,105.87,105.87,105.85,105.86,27000000.0
2008-07-10 11:12:00,105.86,105.87,105.84,105.86,68200000.0
2008-07-10 11:13:00,105.86,105.86,105.86,105.86,4000000.0
2008-07-10 11:14:00,105.87,105.88,105.84,105.84,38700000.0
2008-07-10 11:15:00,105.84,105.84,105.83,105.84,63700000.0
2008-07-10 11:16:00,105.84,105.87,105.84,105.86,57900000.0
2008-07-10 11:17:00,105.86,105.88,105.86,105.88,11400000.0
2008-07-10 11:18:00,105.88,105.89,105.88,105.89,8200000.0
2008-07-10 11:19:00,105.89,105.95,105.88,105.94,100000000.0
2008-07-10 11:20:00,105.93,105.93,105.885,105.885,107800000.0
2008-07-10 11:21:00,105.885,105.91,105.87,105.91,59200000.0
2008-07-10 11:22:00,105.91,105.95,105.91,105.93,55000000.0
2008-07-10 11:23:00,105.93,105.93,105.88,105.89,37300000.0
2008-07-10 11:24:00,105.89,105.9,105.89,105.9,8000000.0
2008-07-10 11:25:00,105.9,105.94,105.9,105.93,56900000.0
2008-07-10 11:26:00,105.93,105.94,105.92,105.92,22000000.0
2008-07-10 11:27:00,105.91,105.93,105.91,105.91,64900000.0
2008-07-10 11:28:00,105.9,105.93,105.89,105.93,55800000.0
2008-07-10 11:29:00,105.92,105.92,105.91,105.91,13000000.0
2008-07-10 11:30:00,105.91,105.96,105.91,105.94,53200000.0
2008-07-10 11:31:00,105.94,105.95,105.92,105.94,54500000.0
2008-07-10 11:32:00,105.93,106.02,105.93,106.02,89700000.0
2008-07-10 11:33:00,106.02,106.02,105.97,105.97,60100000.0
2008-07-10 11:34:00,105.97,105.985,105.93,105.95,95200000.0
2008-07-10 11:35:00,105.95,105.97,105.94,105.97,98400000.0
2008-07-10 11:36:00,105.97,105.97,105.95,105.955,68300000.0
2008-07-10 11:37:00,105.95,105.955,105.93,105.94,89500000.0
2008-07-10 11:38:00,105.93,105.95,105.92,105.93,74100000.0
2008-07-10 11:39:00,105.93,105.96,105.93,105.95,69900000.0
2008-07-10 11:40:00,105.95,105.96,105.94,105.95,77800000.0
2008-07-10 11:41:00,105.95,105.96,105.9,105.95,102800000.0
2008-07-10 11:42:00,105.95,105.96,105.93,105.93,42400000.0
2008-07-10 11:43:00,105.93,105.94,105.92,105.94,48100000.0
2008-07-10 11:44:00,105.94,105.97,105.94,105.96,91300000.0
2008-07-10 11:45:00,105.96,105.96,105.91,105.91,55900000.0
2008-07-10 11:46:00,105.91,105.92,105.9,105.9,11900000.0
2008-07-10 11:47:00,105.9,105.92,105.89,105.91,58000000.0
2008-07-10 11:48:00,105.91,105.94,105.91,105.94,55600000.0
2008-07-10 11:49:00,105.94,105.94,105.9,105.92,90200000.0
2008-07-10 11:50:00,105.92,105.93,105.91,105.91,52100000.0
2008-07-10 11:51:00,105.91,105.93,105.91,105.92,31400000.0
2008-07-10 11:52:00,105.92,105.92,105.91,105.91,18000000.0
2008-07-10 11:53:00,105.91,105.91,105.86,105.875,141000000.0
2008-07-10 11:54:00,105.87,105.9,105.87,105.89,44900000.0
2008-07-10 11:55:00,105.885,105.9,105.88,105.9,22100000.0
2008-07-10 11:56:00,105.9,105.95,105.9,105.94,37600000.0
2008-07-10 11:57:00,105.95,105.97,105.93,105.97,87100000.0
2008-07-10 11:58:00,105.96,105.96,105.94,105.95,22400000.0
2008-07-10 11:59:00,105.95,105.96,105.93,105.94,130000000.0
2008-07-10 12:00:00,105.94,105.94,105.92,105.93,79700000.0
2008-07-10 12:01:00,105.93,105.95,105.93,105.94,11700000.0
2008-07-10 12:02:00,105.93,105.95,105.905,105.92,28800000.0
2008-07-10 12:03:00,105.92,105.94,105.9,105.94,74700000.0
2008-07-10 12:04:00,105.94,105.94,105.91,105.91,29500000.0
2008-07-10 12:05:00,105.9,105.93,105.895,105.92,44900000.0
2008-07-10 12:06:00,105.92,105.92,105.91,105.92,12600000.0
2008-07-10 12:07:00,105.92,105.92,105.91,105.92,38200000.0
2008-07-10 12:08:00,105.91,105.93,105.9,105.91,72700000.0
2008-07-10 12:09:00,105.91,105.91,105.9,105.9,19500000.0
2008-07-10 12:10:00,105.91,105.91,105.9,105.91,21300000.0
2008-07-10 12:11:00,105.92,105.92,105.91,105.91,24800000.0
2008-07-10 12:12:00,105.91,105.94,105.91,105.94,55900000.0
2008-07-10 12:13:00,105.94,105.94,105.91,105.93,44000000.0
2008-07-10 12:14:00,105.93,105.93,105.93,105.93,6000000.0
2008-07-10 12:15:00,105.93,105.93,105.93,105.93,5000000.0
2008-07-10 12:16:00,105.93,105.93,105.91,105.91,47000000.0
2008-07-10 12:17:00,105.915,105.94,105.91,105.92,44900000.0
2008-07-10 12:18:00,105.915,105.95,105.91,105.95,43900000.0
2008-07-10 12:19:00,105.95,105.97,105.95,105.97,30800000.0
2008-07-10 12:20:00,105.97,105.98,105.95,105.96,60500000.0
2008-07-10 12:21:00,105.96,105.97,105.96,105.97,26900000.0
2008-07-10 12:22:00,105.96,105.98,105.96,105.96,41000000.0
2008-07-10 12:23:00,105.96,105.96,105.92,105.93,60300000.0
2008-07-10 12:24:00,105.93,105.94,105.92,105.94,61500000.0
2008-07-10 12:25:00,105.94,105.95,105.92,105.94,63700000.0
2008-07-10 12:26:00,105.93,105.94,105.93,105.94,12700000.0
2008-07-10 12:27:00,105.94,105.95,105.93,105.94,39100000.0
2008-07-10 12:28:00,105.93,105.96,105.93,105.95,37000000.0
2008-07-10 12:29:00,105.95,105.97,105.945,105.96,46400000.0
2008-07-10 12:30:00,105.97,105.97,105.94,105.96,118200000.0
2008-07-10 12:31:00,105.95,105.98,105.95,105.97,59800000.0
2008-07-10 12:32:00,105.96,105.97,105.935,105.94,195500000.0
2008-07-10 12:33:00,105.945,105.945,105.86,105.87,201200000.0
2008-07-10 12:34:00,105.88,105.89,105.86,105.87,29200000.0
2008-07-10 12:35:00,105.86,105.87,105.85,105.86,19700000.0
2008-07-10 12:36:00,105.87,105.88,105.86,105.86,29800000.0
2008-07-10 12:37:00,105.87,105.87,105.86,105.87,35000000.0
2008-07-10 12:38:00,105.86,105.87,105.86,105.87,6000000.0
2008-07-10 12:39:00,105.87,105.87,105.85,105.85,8600000.0
2008-07-10 12:40:00,105.85,105.87,105.85,105.87,14000000.0
2008-07-10 12:41:00,105.87,105.87,105.86,105.86,3000000.0
2008-07-10 12:42:00,105.87,105.89,105.85,105.89,68400000.0
2008-07-10 12:43:00,105.88,105.89,105.88,105.89,14000000.0
2008-07-10 12:44:00,105.9,105.9,105.89,105.9,9800000.0
2008-07-10 12:45:00,105.91,105.91,105.87,105.88,84500000.0
2008-07-10 12:46:00,105.88,105.89,105.88,105.88,11000000.0
2008-07-10 12:47:00,105.88,105.89,105.88,105.89,3800000.0
2008-07-10 12:48:00,105.89,105.9,105.87,105.88,26600000.0
2008-07-10 12:49:00,105.87,105.87,105.85,105.86,47300000.0
2008-07-10 12:50:00,105.87,105.88,105.87,105.88,5800000.0
2008-07-10 12:51:00,105.88,105.89,105.88,105.89,46000000.0
2008-07-10 12:52:00,105.89,105.9,105.88,105.9,27600000.0
2008-07-10 12:53:00,105.89,105.89,105.85,105.86,26500000.0
2008-07-10 12:54:00,105.86,105.87,105.85,105.86,14300000.0
2008-07-10 12:55:00,105.87,105.87,105.86,105.86,6000000.0
2008-07-10 12:56:00,105.87,105.88,105.86,105.88,13400000.0
2008-07-10 12:57:00,105.88,105.9,105.87,105.88,40200000.0
2008-07-10 12:58:00,105.88,105.95,105.87,105.92,208100000.0
2008-07-10 12:59:00,105.925,105.95,105.92,105.95,68300000.0
2008-07-10 13:00:00,105.96,105.97,105.93,105.93,68200000.0
2008-07-10 13:01:00,105.93,105.97,105.93,105.945,58500000.0
2008-07-10 13:02:00,105.95,105.97,105.94,105.96,39200000.0
2008-07-10 13:03:00,105.955,106.02,105.955,106.005,129100000.0
2008-07-10 13:04:00,106.03,106.05,106.01,106.04,71700000.0
2008-07-10 13:05:00,106.05,106.05,106.005,106.01,69500000.0
2008-07-10 13:06:00,106.01,106.01,105.97,105.99,170200000.0
2008-07-10 13:07:00,105.99,105.99,105.97,105.97,53600000.0
2008-07-10 13:08:00,105.965,105.965,105.95,105.95,43700000.0
2008-07-10 13:09:00,105.94,105.94,105.88,105.89,45500000.0
2008-07-10 13:10:00,105.89,105.91,105.89,105.91,64700000.0
2008-07-10 13:11:00,105.91,105.93,105.91,105.925,99500000.0
2008-07-10 13:12:00,105.93,105.98,105.93,105.97,151400000.0
2008-07-10 13:13:00,105.97,106.0,105.97,106.0,110000000.0
2008-07-10 13:14:00,106.0,106.03,106.0,106.02,100600000.0
2008-07-10 13:15:00,106.02,106.02,106.0,106.01,149500000.0
2008-07-10 13:16:00,106.01,106.02,105.985,106.0,116700000.0
2008-07-10 13:17:00,106.0,106.03,106.0,106.015,144700000.0
2008-07-10 13:18:00,106.015,106.08,106.015,106.07,33700000.0
2008-07-10 13:19:00,106.07,106.07,106.03,106.03,73300000.0
2008-07-10 13:20:00,106.03,106.03,106.01,106.01,111800000.0
2008-07-10 13:21:00,106.01,106.05,106.01,106.05,140800000.0
2008-07-10 13:22:00,106.04,106.05,106.03,106.04,36800000.0
2008-07-10 13:23:00,106.04,106.07,106.04,106.05,41300000.0
2008-07-10 13:24:00,106.05,106.06,106.05,106.05,16000000.0
2008-07-10 13:25:00,106.05,106.07,106.04,106.05,28500000.0
2008-07-10 13:26:00,106.05,106.09,106.045,106.09,37300000.0
2008-07-10 13:27:00,106.09,106.09,106.06,106.065,57200000.0
2008-07-10 13:28:00,106.065,106.08,106.06,106.08,83800000.0
2008-07-10 13:29:00,106.09,106.11,106.055,106.1,122900000.0
2008-07-10 13:30:00,106.1,106.12,106.09,106.11,152600000.0
2008-07-10 13:31:00,106.12,106.13,106.1,106.11,227300000.0
2008-07-10 13:32:00,106.105,106.13,106.1,106.12,113300000.0
2008-07-10 13:33:00,106.13,106.13,106.095,106.125,113500000.0
2008-07-10 13:34:00,106.125,106.125,106.055,106.055,148500000.0
2008-07-10 13:35:00,106.055,106.06,106.035,106.05,134000000.0
2008-07-10 13:36:00,106.05,106.065,106.04,106.04,97500000.0
2008-07-10 13:37:00,106.04,106.06,106.04,106.05,71000000.0
2008-07-10 13:38:00,106.05,106.055,106.03,106.03,186500000.0
2008-07-10 13:39:00,106.035,106.06,106.035,106.05,82800000.0
2008-07-10 13:40:00,106.045,106.055,106.035,106.055,140100000.0
2008-07-10 13:41:00,106.05,106.06,106.04,106.06,90900000.0
2008-07-10 13:42:00,106.06,106.07,106.04,106.04,83800000.0
2008-07-10 13:43:00,106.04,106.06,106.04,106.04,54200000.0
2008-07-10 13:44:00,106.04,106.05,106.03,106.04,51200000.0
2008-07-10 13:45:00,106.04,106.04,106.03,106.04,13000000.0
2008-07-10 13:46:00,106.05,106.06,106.04,106.06,104000000.0
2008-07-10 13:47:00,106.06,106.1,106.06,106.08,127500000.0
2008-07-10 13:48:00,106.08,106.08,106.05,106.07,59800000.0
2008-07-10 13:49:00,106.06,106.06,106.03,106.05,65800000.0
2008-07-10 13:50:00,106.05,106.07,106.05,106.06,37700000.0
2008-07-10 13:51:00,106.06,106.07,106.06,106.07,11200000.0
2008-07-10 13:52:00,106.07,106.07,106.05,106.05,22600000.0
2008-07-10 13:53:00,106.05,106.07,106.05,106.06,30000000.0
2008-07-10 13:54:00,106.06,106.08,106.06,106.07,25900000.0
2008-07-10 13:55:00,106.07,106.08,106.02,106.025,41200000.0
2008-07-10 13:56:00,106.02,106.06,106.02,106.06,69400000.0
2008-07-10 13:57:00,106.06,106.09,106.06,106.08,72700000.0
2008-07-10 13:58:00,106.07,106.07,106.05,106.05,46500000.0
2008-07-10 13:59:00,106.05,106.05,106.03,106.035,29100000.0
2008-07-10 14:00:00,106.035,106.085,106.02,106.07,124900000.0
2008-07-10 14:01:00,106.07,106.07,106.05,106.06,142300000.0
2008-07-10 14:02:00,106.05,106.075,106.05,106.07,49300000.0
2008-07-10 14:03:00,106.065,106.075,106.04,106.07,101500000.0
2008-07-10 14:04:00,106.07,106.105,106.07,106.105,30200000.0
2008-07-10 14:05:00,106.095,106.14,106.075,106.13,73400000.0
2008-07-10 14:06:00,106.12,106.12,106.09,106.1,27200000.0
2008-07-10 14:07:00,106.09,106.11,106.08,106.1,69900000.0
2008-07-10 14:08:00,106.09,106.1,106.08,106.09,27500000.0
2008-07-10 14:09:00,106.1,106.12,106.09,106.12,43000000.0
2008-07-10 14:10:00,106.11,106.115,106.105,106.11,52600000.0
2008-07-10 14:11:00,106.11,106.125,106.105,106.12,51000000.0
2008-07-10 14:12:00,106.12,106.125,106.095,106.095,33500000.0
2008-07-10 14:13:00,106.095,106.095,106.085,106.09,24700000.0
2008-07-10 14:14:00,106.1,106.11,106.075,106.11,35100000.0
2008-07-10 14:15:00,106.1,106.14,106.08,106.09,69600000.0
2008-07-10 14:16:00,106.1,106.11,106.1,106.11,15200000.0
2008-07-10 14:17:00,106.1,106.11,106.09,106.09,34000000.0
2008-07-10 14:18:00,106.09,106.1,106.075,106.09,39500000.0
2008-07-10 14:19:00,106.08,106.08,106.06,106.06,44300000.0
2008-07-10 14:20:00,106.06,106.06,106.02,106.025,98000000.0
2008-07-10 14:21:00,106.03,106.03,106.02,106.02,18800000.0
2008-07-10 14:22:00,106.02,106.07,106.02,106.07,46900000.0
2008-07-10 14:23:00,106.07,106.09,106.07,106.08,82800000.0
2008-07-10 14:24:00,106.08,106.09,106.06,106.06,59800000.0
2008-07-10 14:25:00,106.06,106.06,106.02,106.02,72200000.0
2008-07-10 14:26:00,106.01,106.01,106.0,106.01,35200000.0
2008-07-10 14:27:00,106.0,106.01,105.985,106.0,61200000.0
2008-07-10 14:28:00,105.99,106.04,105.99,106.04,45800000.0
2008-07-10 14:29:00,106.03,106.03,106.0,106.01,88000000.0
2008-07-10 14:30:00,105.98,106.19,105.98,106.125,379600000.0
2008-07-10 14:31:00,106.13,106.145,106.095,106.1,215000000.0
2008-07-10 14:32:00,106.1,106.13,106.07,106.115,205000000.0
2008-07-10 14:33:00,106.1,106.14,106.07,106.07,173700000.0
2008-07-10 14:34:00,106.08,106.14,106.08,106.13,100800000.0
2008-07-10 14:35:00,106.12,106.13,106.09,106.12,120100000.0
2008-07-10 14:36:00,106.12,106.19,106.09,106.18,126000001.0
2008-07-10 14:37:00,106.17,106.17,106.15,106.15,27000000.0
2008-07-10 14:38:00,106.14,106.17,106.14,106.16,83100000.0
2008-07-10 14:39:00,106.16,106.17,106.15,106.15,87400000.0
2008-07-10 14:40:00,106.15,106.15,106.12,106.13,38900000.0
2008-07-10 14:41:00,106.12,106.16,106.11,106.11,88300000.0
2008-07-10 14:42:00,106.11,106.11,106.06,106.08,123800000.0
2008-07-10 14:43:00,106.08,106.115,106.08,106.1,78200000.0
2008-07-10 14:44:00,106.1,106.12,106.1,106.12,46800000.0
2008-07-10 14:45:00,106.115,106.135,106.055,106.06,271900000.0
2008-07-10 14:46:00,106.065,106.09,106.06,106.08,65800000.0
2008-07-10 14:47:00,106.08,106.1,106.07,106.095,52300000.0
2008-07-10 14:48:00,106.095,106.11,106.07,106.1,65500000.0
2008-07-10 14:49:00,106.11,106.125,106.1,106.115,45300000.0
2008-07-10 14:50:00,106.12,106.15,106.11,106.12,69800000.0
2008-07-10 14:51:00,106.12,106.14,106.09,106.11,119000000.0
2008-07-10 14:52:00,106.1,106.14,106.09,106.1,131200000.0
2008-07-10 14:53:00,106.1,106.11,106.08,106.09,39600000.0
2008-07-10 14:54:00,106.08,106.08,106.05,106.07,87200000.0
2008-07-10 14:55:00,106.07,106.11,106.07,106.08,169900000.0
2008-07-10 14:56:00,106.08,106.08,106.01,106.02,458499997.0
2008-07-10 14:57:00,106.02,106.03,105.99,106.0,147700000.0
2008-07-10 14:58:00,106.0,106.03,106.0,106.02,182600000.0
2008-07-10 14:59:00,106.01,106.01,106.0,106.01,65200000.0
2008-07-10 15:00:00,106.01,106.01,105.965,105.965,240300000.0
2008-07-10 15:01:00,105.965,105.98,105.95,105.965,162700000.0
2008-07-10 15:02:00,105.965,105.98,105.935,105.96,157800000.0
2008-07-10 15:03:00,105.96,105.96,105.92,105.92,103100000.0
2008-07-10 15:04:00,105.92,105.99,105.92,105.96,137900000.0
2008-07-10 15:05:00,105.96,105.985,105.95,105.97,165400000.0
2008-07-10 15:06:00,105.97,105.98,105.92,105.93,167200000.0
2008-07-10 15:07:00,105.93,106.01,105.93,106.01,170500000.0
2008-07-10 15:08:00,106.01,106.02,105.91,105.97,302300000.0
2008-07-10 15:09:00,105.97,105.97,105.93,105.93,98200000.0
2008-07-10 15:10:00,105.93,105.95,105.91,105.94,242800001.0
2008-07-10 15:11:00,105.94,105.98,105.92,105.95,80600000.0
2008-07-10 15:12:00,105.95,106.02,105.95,105.99,144000000.0
2008-07-10 15:13:00,106.0,106.02,105.98,105.99,157500002.0
2008-07-10 15:14:00,105.98,106.0,105.97,105.97,46700000.0
2008-07-10 15:15:00,105.97,105.99,105.96,105.97,80000000.0
2008-07-10 15:16:00,105.97,106.02,105.97,105.99,229000000.0
2008-07-10 15:17:00,105.99,106.01,105.98,106.01,72500000.0
2008-07-10 15:18:00,106.02,106.03,106.0,106.01,78900000.0
2008-07-10 15:19:00,106.01,106.05,106.01,106.03,89600000.0
2008-07-10 15:20:00,106.02,106.02,105.995,106.0,119900000.0
2008-07-10 15:21:00,106.0,106.06,106.0,106.04,70300000.0
2008-07-10 15:22:00,106.04,106.06,106.03,106.05,113700000.0
2008-07-10 15:23:00,106.05,106.09,106.04,106.07,134700000.0
2008-07-10 15:24:00,106.07,106.08,106.05,106.06,205800000.0
2008-07-10 15:25:00,106.05,106.07,106.04,106.05,138300000.0
2008-07-10 15:26:00,106.05,106.07,106.04,106.07,33300000.0
2008-07-10 15:27:00,106.08,106.08,106.06,106.08,38000000.0
2008-07-10 15:28:00,106.09,106.09,106.05,106.05,25500000.0
2008-07-10 15:29:00,106.05,106.05,106.03,106.03,60500000.0
2008-07-10 15:30:00,106.03,106.08,106.01,106.04,185600000.0
2008-07-10 15:31:00,106.03,106.07,106.03,106.06,72500000.0
2008-07-10 15:32:00,106.06,106.09,106.05,106.06,83100000.0
2008-07-10 15:33:00,106.05,106.09,106.04,106.09,47200000.0
2008-07-10 15:34:00,106.09,106.09,106.04,106.04,46000000.0
2008-07-10 15:35:00,106.03,106.08,106.03,106.07,127700000.0
2008-07-10 15:36:00,106.06,106.07,106.04,106.05,57100000.0
2008-07-10 15:37:00,106.05,106.05,106.02,106.04,238600000.0
2008-07-10 15:38:00,106.04,106.04,105.97,105.98,408299997.0
2008-07-10 15:39:00,105.98,106.03,105.97,106.01,97600000.0
2008-07-10 15:40:00,106.0,106.06,106.0,106.045,135600000.0
2008-07-10 15:41:00,106.05,106.09,106.05,106.07,104300000.0
2008-07-10 15:42:00,106.08,106.09,106.05,106.08,110200000.0
2008-07-10 15:43:00,106.08,106.12,106.075,106.1,165100000.0
2008-07-10 15:44:00,106.1,106.165,106.1,106.135,278600000.0
2008-07-10 15:45:00,106.14,106.16,106.11,106.14,120100000.0
2008-07-10 15:46:00,106.14,106.16,106.08,106.08,140600000.0
2008-07-10 15:47:00,106.08,106.08,106.06,106.08,47400000.0
2008-07-10 15:48:00,106.08,106.1,106.06,106.07,66800000.0
2008-07-10 15:49:00,106.075,106.13,106.06,106.12,79600000.0
2008-07-10 15:50:00,106.12,106.12,106.07,106.1,238600000.0
2008-07-10 15:51:00,106.1,106.1,106.05,106.07,100300000.0
2008-07-10 15:52:00,106.09,106.11,106.02,106.035,183400001.0
2008-07-10 15:53:00,106.04,106.05,106.01,106.05,121900000.0
2008-07-10 15:54:00,106.05,106.065,105.99,106.0,270700002.0
2008-07-10 15:55:00,106.0,106.035,106.0,106.01,213900001.0
2008-07-10 15:56:00,106.01,106.03,106.01,106.03,29600000.0
2008-07-10 15:57:00,106.04,106.04,106.01,106.03,116600000.0
2008-07-10 15:58:00,106.03,106.03,105.99,105.99,253500000.0
2008-07-10 15:59:00,105.99,106.01,105.99,106.0,176300000.0
2008-07-10 16:00:00,106.005,106.05,105.98,106.0,268700000.0
2008-07-10 16:01:00,106.0,106.04,105.99,106.0,171600000.0
2008-07-10 16:02:00,106.0,106.02,105.96,105.97,122400000.0
2008-07-10 16:03:00,105.96,105.97,105.95,105.97,79000000.0
2008-07-10 16:04:00,105.97,105.98,105.96,105.98,108300000.0
2008-07-10 16:05:00,105.99,105.99,105.95,105.95,195600000.0
2008-07-10 16:06:00,105.95,105.99,105.93,105.97,170000000.0
2008-07-10 16:07:00,105.97,106.03,105.965,105.99,289400000.0
2008-07-10 16:08:00,105.99,105.99,105.94,105.96,292900000.0
2008-07-10 16:09:00,105.96,105.99,105.94,105.94,292800000.0
2008-07-10 16:10:00,105.94,106.0,105.94,105.99,167300000.0
2008-07-10 16:11:00,105.985,105.995,105.95,105.99,431300000.0
2008-07-10 16:12:00,105.99,106.02,105.96,105.96,240800000.0
2008-07-10 16:13:00,105.96,105.97,105.94,105.94,74200000.0
2008-07-10 16:14:00,105.945,105.96,105.89,105.89,329600000.0
2008-07-10 16:15:00,105.9,105.94,105.84,105.85,421900003.0
2008-07-10 16:16:00,105.85,105.91,105.83,105.88,314100000.0
2008-07-10 16:17:00,105.88,105.9,105.85,105.88,240900000.0
2008-07-10 16:18:00,105.88,105.93,105.88,105.91,226900000.0
2008-07-10 16:19:00,105.89,105.92,105.86,105.9,373800001.0
2008-07-10 16:20:00,105.9,105.94,105.87,105.88,361900000.0
2008-07-10 16:21:00,105.88,106.0,105.88,105.96,315700000.0
2008-07-10 16:22:00,105.96,105.99,105.945,105.95,214100000.0
2008-07-10 16:23:00,105.96,106.02,105.92,105.925,462199999.0
2008-07-10 16:24:00,105.93,105.99,105.93,105.98,426100003.0
2008-07-10 16:25:00,105.97,106.0,105.955,105.99,260200002.0
2008-07-10 16:26:00,105.97,105.97,105.9,105.92,726199997.0
2008-07-10 16:27:00,105.92,105.96,105.91,105.955,313100000.0
2008-07-10 16:28:00,105.96,105.98,105.905,105.975,372700000.0
2008-07-10 16:29:00,105.97,105.985,105.91,105.96,457100000.0
2008-07-10 16:30:00,105.95,105.98,105.94,105.95,171100000.0
2008-07-10 16:31:00,105.95,106.025,105.95,105.99,141800000.0
2008-07-10 16:32:00,105.995,105.995,105.97,105.98,148500000.0
2008-07-10 16:33:00,105.98,106.02,105.96,106.01,230000000.0
2008-07-10 16:34:00,106.01,106.02,105.93,105.94,299200000.0
2008-07-10 16:35:00,105.94,106.0,105.92,105.98,279600000.0
2008-07-10 16:36:00,105.98,105.99,105.945,105.945,242500000.0
2008-07-10 16:37:00,105.945,105.96,105.88,105.91,430199999.0
2008-07-10 16:38:00,105.91,105.91,105.87,105.89,121600000.0
2008-07-10 16:39:00,105.9,105.91,105.88,105.89,186700000.0
2008-07-10 16:40:00,105.89,105.94,105.89,105.93,237400000.0
2008-07-10 16:41:00,105.93,105.96,105.895,105.95,123900000.0
2008-07-10 16:42:00,105.95,105.98,105.94,105.94,111300000.0
2008-07-10 16:43:00,105.935,105.95,105.91,105.92,189400000.0
2008-07-10 16:44:00,105.92,105.97,105.91,105.92,117300000.0
2008-07-10 16:45:00,105.92,105.96,105.92,105.94,183700000.0
2008-07-10 16:46:00,105.94,105.95,105.92,105.93,92700000.0
2008-07-10 16:47:00,105.93,105.94,105.89,105.9,157900000.0
2008-07-10 16:48:00,105.9,105.915,105.89,105.89,138000000.0
2008-07-10 16:49:00,105.9,105.92,105.89,105.92,126000000.0
2008-07-10 16:50:00,105.92,105.92,105.85,105.85,164300000.0
2008-07-10 16:51:00,105.85,105.87,105.83,105.87,241300001.0
2008-07-10 16:52:00,105.87,105.89,105.87,105.88,60600000.0
2008-07-10 16:53:00,105.89,105.91,105.87,105.89,119600000.0
2008-07-10 16:54:00,105.89,105.9,105.84,105.88,76800000.0
2008-07-10 16:55:00,105.87,105.91,105.87,105.9,87300000.0
2008-07-10 16:56:00,105.9,105.98,105.89,105.98,188800001.0
2008-07-10 16:57:00,105.99,105.99,105.89,105.92,284200000.0
2008-07-10 16:58:00,105.93,105.93,105.89,105.93,145000000.0
2008-07-10 16:59:00,105.93,105.96,105.9,105.935,270200000.0
2008-07-10 17:00:00,105.935,105.97,105.92,105.92,156800000.0
2008-07-10 17:01:00,105.92,105.95,105.9,105.93,149200000.0
2008-07-10 17:02:00,105.93,105.93,105.88,105.88,177200000.0
2008-07-10 17:03:00,105.88,105.98,105.86,105.97,173900000.0
2008-07-10 17:04:00,105.965,106.0,105.95,105.99,219100000.0
2008-07-10 17:05:00,105.99,105.99,105.935,105.965,240800000.0
2008-07-10 17:06:00,105.965,105.98,105.9,105.9,361800001.0
2008-07-10 17:07:00,105.9,105.93,105.89,105.92,230000000.0
2008-07-10 17:08:00,105.93,105.98,105.92,105.95,240700002.0
2008-07-10 17:09:00,105.95,105.95,105.865,105.915,721900005.0
2008-07-10 17:10:00,105.91,105.92,105.88,105.9,170700000.0
2008-07-10 17:11:00,105.9,105.92,105.87,105.89,173100000.0
2008-07-10 17:12:00,105.89,105.96,105.89,105.96,172500000.0
2008-07-10 17:13:00,105.96,105.99,105.94,105.97,115400000.0
2008-07-10 17:14:00,105.97,106.01,105.97,105.99,212900002.0
2008-07-10 17:15:00,105.99,106.0,105.935,105.96,222800001.0
2008-07-10 17:16:00,105.97,105.99,105.93,105.93,217199999.0
2008-07-10 17:17:00,105.93,105.935,105.88,105.88,404100001.0
2008-07-10 17:18:00,105.885,105.92,105.885,105.91,62200000.0
2008-07-10 17:19:00,105.905,105.905,105.85,105.87,166200001.0
2008-07-10 17:20:00,105.87,105.88,105.795,105.8,296700000.0
2008-07-10 17:21:00,105.8,105.85,105.79,105.85,149000000.0
2008-07-10 17:22:00,105.85,105.87,105.825,105.835,159900000.0
2008-07-10 17:23:00,105.835,105.87,105.835,105.865,61700000.0
2008-07-10 17:24:00,105.865,105.88,105.835,105.845,54400000.0
2008-07-10 17:25:00,105.855,105.87,105.83,105.87,99600000.0
2008-07-10 17:26:00,105.87,105.9,105.84,105.88,172000000.0
2008-07-10 17:27:00,105.88,105.9,105.88,105.89,101300000.0
2008-07-10 17:28:00,105.89,105.92,105.89,105.92,50300000.0
2008-07-10 17:29:00,105.93,105.94,105.91,105.92,30800000.0
2008-07-10 17:30:00,105.91,105.965,105.91,105.95,154700000.0
2008-07-10 17:31:00,105.95,105.96,105.91,105.91,98500000.0
2008-07-10 17:32:00,105.92,105.98,105.92,105.98,102600000.0
2008-07-10 17:33:00,105.99,106.03,105.975,106.01,126800000.0
2008-07-10 17:34:00,106.02,106.05,106.01,106.04,147000000.0
2008-07-10 17:35:00,106.04,106.04,106.0,106.01,100400000.0
2008-07-10 17:36:00,106.0,106.01,105.99,106.0,67900000.0
2008-07-10 17:37:00,106.01,106.03,106.0,106.0,83300000.0
2008-07-10 17:38:00,106.0,106.02,105.98,106.01,236900000.0
2008-07-10 17:39:00,106.01,106.04,106.01,106.03,110500000.0
2008-07-10 17:40:00,106.03,106.04,106.02,106.02,140500000.0
2008-07-10 17:41:00,106.02,106.03,105.98,105.98,225100000.0
2008-07-10 17:42:00,105.98,106.0,105.98,105.99,86400000.0
2008-07-10 17:43:00,105.99,106.03,105.99,106.01,203100000.0
2008-07-10 17:44:00,106.0,106.01,105.96,105.99,153500000.0
2008-07-10 17:45:00,105.98,106.0,105.97,106.0,46500000.0
2008-07-10 17:46:00,106.0,106.01,105.975,105.975,163900000.0
2008-07-10 17:47:00,105.98,106.01,105.98,105.99,100800000.0
2008-07-10 17:48:00,105.99,106.01,105.99,106.01,40200000.0
2008-07-10 17:49:00,106.01,106.01,105.955,105.965,183200000.0
2008-07-10 17:50:00,105.965,106.0,105.965,105.985,81200000.0
2008-07-10 17:51:00,105.985,105.99,105.95,105.97,181400000.0
2008-07-10 17:52:00,105.97,105.98,105.95,105.96,163100000.0
2008-07-10 17:53:00,105.965,105.975,105.91,105.915,91200000.0
2008-07-10 17:54:00,105.915,105.94,105.91,105.94,84200000.0
2008-07-10 17:55:00,105.935,105.94,105.905,105.91,44100000.0
2008-07-10 17:56:00,105.91,105.915,105.89,105.905,29400000.0
2008-07-10 17:57:00,105.905,105.905,105.88,105.89,53100000.0
2008-07-10 17:58:00,105.89,105.9,105.88,105.89,17200000.0
2008-07-10 17:59:00,105.89,105.95,105.89,105.92,112000000.0
2008-07-10 18:00:00,105.92,105.94,105.92,105.94,91900000.0
2008-07-10 18:01:00,105.94,105.94,105.93,105.94,46300000.0
2008-07-10 18:02:00,105.95,105.97,105.95,105.97,37800000.0
2008-07-10 18:03:00,105.97,105.97,105.95,105.96,49000000.0
2008-07-10 18:04:00,105.96,105.96,105.95,105.95,41300000.0
2008-07-10 18:05:00,105.95,105.97,105.95,105.96,51200000.0
2008-07-10 18:06:00,105.96,105.98,105.96,105.97,109000000.0
2008-07-10 18:07:00,105.97,106.0,105.97,105.98,137800000.0
2008-07-10 18:08:00,105.98,106.0,105.97,105.98,134000000.0
2008-07-10 18:09:00,105.98,105.995,105.94,105.94,69400000.0
2008-07-10 18:10:00,105.93,105.945,105.93,105.935,42000000.0
2008-07-10 18:11:00,105.94,105.95,105.92,105.93,95200000.0
2008-07-10 18:12:00,105.935,105.95,105.935,105.95,6900000.0
2008-07-10 18:13:00,105.95,105.97,105.95,105.965,20000000.0
2008-07-10 18:14:00,105.965,105.965,105.945,105.96,14800000.0
2008-07-10 18:15:00,105.95,105.97,105.95,105.97,49200000.0
2008-07-10 18:16:00,105.97,105.98,105.95,105.98,82800000.0
2008-07-10 18:17:00,105.98,106.0,105.98,105.99,252200000.0
2008-07-10 18:18:00,105.99,106.02,105.99,106.02,109400000.0
2008-07-10 18:19:00,106.015,106.06,106.015,106.06,144800000.0
2008-07-10 18:20:00,106.06,106.07,106.035,106.05,164600000.0
2008-07-10 18:21:00,106.055,106.06,105.97,105.97,118300000.0
2008-07-10 18:22:00,105.97,105.98,105.97,105.97,23600000.0
2008-07-10 18:23:00,105.97,105.99,105.96,105.99,41500000.0
2008-07-10 18:24:00,105.99,105.99,105.975,105.98,20800000.0
2008-07-10 18:25:00,105.98,105.99,105.98,105.99,9800000.0
2008-07-10 18:26:00,105.995,106.0,105.995,106.0,11000000.0
2008-07-10 18:27:00,106.0,106.0,105.98,105.98,30800000.0
2008-07-10 18:28:00,105.98,105.98,105.945,105.95,20400000.0
2008-07-10 18:29:00,105.95,105.95,105.94,105.95,16800000.0
2008-07-10 18:30:00,105.95,105.96,105.94,105.96,39100000.0
2008-07-10 18:31:00,105.96,105.96,105.94,105.94,54000000.0
2008-07-10 18:32:00,105.95,105.96,105.945,105.95,16600000.0
2008-07-10 18:33:00,105.955,105.955,105.93,105.94,17100000.0
2008-07-10 18:34:00,105.94,105.96,105.94,105.96,104600000.0
2008-07-10 18:35:00,105.96,105.96,105.935,105.935,59800000.0
2008-07-10 18:36:00,105.93,105.96,105.925,105.93,49900000.0
2008-07-10 18:37:00,105.93,105.945,105.925,105.93,68100000.0
2008-07-10 18:38:00,105.93,105.95,105.92,105.92,110300000.0
2008-07-10 18:39:00,105.92,105.93,105.9,105.9,56300000.0
2008-07-10 18:40:00,105.9,105.92,105.895,105.91,47100000.0
2008-07-10 18:41:00,105.91,105.94,105.91,105.93,52200000.0
2008-07-10 18:42:00,105.93,105.945,105.92,105.935,39000000.0
2008-07-10 18:43:00,105.935,105.94,105.925,105.925,13200000.0
2008-07-10 18:44:00,105.925,105.94,105.9,105.92,84700000.0
2008-07-10 18:45:00,105.92,105.93,105.905,105.91,52600000.0
2008-07-10 18:46:00,105.92,105.92,105.9,105.905,26800000.0
2008-07-10 18:47:00,105.91,105.93,105.91,105.91,53700000.0
2008-07-10 18:48:00,105.91,105.91,105.89,105.9,46200000.0
2008-07-10 18:49:00,105.9,105.91,105.89,105.89,53900000.0
2008-07-10 18:50:00,105.895,105.91,105.89,105.91,96500000.0
2008-07-10 18:51:00,105.91,105.92,105.875,105.89,64200000.0
2008-07-10 18:52:00,105.89,105.91,105.88,105.91,31800000.0
2008-07-10 18:53:00,105.91,105.92,105.87,105.87,48000000.0
2008-07-10 18:54:00,105.87,105.88,105.86,105.88,67500000.0
2008-07-10 18:55:00,105.88,105.91,105.88,105.91,59000000.0
2008-07-10 18:56:00,105.91,105.93,105.885,105.89,38500000.0
2008-07-10 18:57:00,105.89,105.92,105.89,105.91,39400000.0
2008-07-10 18:58:00,105.91,105.92,105.9,105.9,63500000.0
2008-07-10 18:59:00,105.9,105.9,105.89,105.89,11800000.0
2008-07-10 19:00:00,105.89,105.89,105.87,105.89,32400000.0
2008-07-10 19:01:00,105.89,105.92,105.89,105.91,30700000.0
2008-07-10 19:02:00,105.91,105.92,105.885,105.915,44200000.0
2008-07-10 19:03:00,105.905,105.915,105.905,105.915,9400000.0
2008-07-10 19:04:00,105.92,105.965,105.92,105.945,46400000.0
2008-07-10 19:05:00,105.955,105.955,105.905,105.915,98900000.0
2008-07-10 19:06:00,105.91,105.96,105.91,105.96,64900000.0
2008-07-10 19:07:00,105.965,106.005,105.94,105.95,94500000.0
2008-07-10 19:08:00,105.95,105.99,105.95,105.99,87800000.0
2008-07-10 19:09:00,106.0,106.015,105.98,106.0,98800000.0
2008-07-10 19:10:00,106.0,106.05,105.99,106.04,100700000.0
2008-07-10 19:11:00,106.035,106.065,106.035,106.065,51700000.0
2008-07-10 19:12:00,106.065,106.065,106.025,106.03,55800000.0
2008-07-10 19:13:00,106.03,106.04,106.02,106.03,34000000.0
2008-07-10 19:14:00,106.035,106.05,106.02,106.04,79400000.0
2008-07-10 19:15:00,106.04,106.06,106.025,106.03,48500000.0
2008-07-10 19:16:00,106.035,106.04,106.025,106.04,35400000.0
2008-07-10 19:17:00,106.04,106.08,106.025,106.06,82400000.0
2008-07-10 19:18:00,106.06,106.06,106.04,106.05,31400000.0
2008-07-10 19:19:00,106.05,106.06,106.04,106.04,49700000.0
2008-07-10 19:20:00,106.04,106.05,106.03,106.03,43100000.0
2008-07-10 19:21:00,106.03,106.07,106.03,106.04,71300000.0
2008-07-10 19:22:00,106.04,106.04,106.01,106.02,52000000.0
2008-07-10 19:23:00,106.02,106.04,106.01,106.02,54100000.0
2008-07-10 19:24:00,106.02,106.02,106.02,106.02,10600000.0
2008-07-10 19:25:00,106.02,106.02,105.99,106.01,59300000.0
2008-07-10 19:26:00,106.01,106.03,106.01,106.03,35500000.0
2008-07-10 19:27:00,106.03,106.03,106.025,106.03,9600000.0
2008-07-10 19:28:00,106.025,106.06,106.02,106.04,85600000.0
2008-07-10 19:29:00,106.03,106.03,105.97,106.0,52500000.0
2008-07-10 19:30:00,106.0,106.06,106.0,106.045,56700000.0
2008-07-10 19:31:00,106.05,106.05,106.04,106.04,17700000.0
2008-07-10 19:32:00,106.045,106.08,106.045,106.08,47700000.0
2008-07-10 19:33:00,106.085,106.085,106.02,106.04,113900000.0
2008-07-10 19:34:00,106.04,106.06,106.03,106.05,82300000.0
2008-07-10 19:35:00,106.05,106.1,106.05,106.1,64300000.0
2008-07-10 19:36:00,106.1,106.1,106.06,106.06,72700000.0
2008-07-10 19:37:00,106.055,106.055,106.02,106.02,80000000.0
2008-07-10 19:38:00,106.02,106.04,106.02,106.025,45900000.0
2008-07-10 19:39:00,106.025,106.04,106.025,106.03,10000000.0
2008-07-10 19:40:00,106.035,106.04,106.02,106.025,11000000.0
2008-07-10 19:41:00,106.025,106.04,106.025,106.03,13900000.0
2008-07-10 19:42:00,106.035,106.035,105.995,106.0,31000000.0
2008-07-10 19:43:00,106.0,106.03,106.0,106.03,18400000.0
2008-07-10 19:44:00,106.03,106.035,106.01,106.02,19800000.0
2008-07-10 19:45:00,106.02,106.04,106.02,106.035,13700000.0
2008-07-10 19:46:00,106.035,106.04,106.02,106.02,11900000.0
2008-07-10 19:47:00,106.02,106.02,106.01,106.01,13100000.0
2008-07-10 19:48:00,106.015,106.03,106.005,106.03,34700000.0
2008-07-10 19:49:00,106.03,106.035,106.025,106.025,11400000.0
2008-07-10 19:50:00,106.025,106.04,106.025,106.03,24500000.0
2008-07-10 19:51:00,106.03,106.04,106.03,106.03,20400000.0
2008-07-10 19:52:00,106.03,106.045,106.03,106.03,19000000.0
2008-07-10 19:53:00,106.03,106.04,106.03,106.04,11800000.0
2008-07-10 19:54:00,106.04,106.04,106.02,106.02,26600000.0
2008-07-10 19:55:00,106.02,106.05,106.02,106.05,47800000.0
2008-07-10 19:56:00,106.04,106.04,105.99,106.0,41700000.0
2008-07-10 19:57:00,105.995,106.005,105.995,106.0,13000000.0
2008-07-10 19:58:00,106.005,106.02,106.0,106.0,46200000.0
2008-07-10 19:59:00,106.0,106.01,105.98,105.98,22400000.0
2008-07-10 20:00:00,105.98,105.985,105.97,105.97,8600000.0
2008-07-10 20:01:00,105.97,105.98,105.97,105.98,33300000.0
2008-07-10 20:02:00,105.98,106.02,105.98,106.005,37800000.0
2008-07-10 20:03:00,106.005,106.015,105.97,106.0,59000000.0
2008-07-10 20:04:00,106.0,106.005,105.99,106.005,33000000.0
2008-07-10 20:05:00,106.005,106.005,105.98,106.0,62500000.0
2008-07-10 20:06:00,106.005,106.02,105.995,106.02,9000000.0
2008-07-10 20:07:00,106.02,106.055,106.02,106.05,37100000.0
2008-07-10 20:08:00,106.055,106.07,106.055,106.07,25100000.0
2008-07-10 20:09:00,106.07,106.095,106.07,106.08,64100000.0
2008-07-10 20:10:00,106.08,106.09,106.07,106.07,86100000.0
2008-07-10 20:11:00,106.08,106.09,106.01,106.025,127300000.0
2008-07-10 20:12:00,106.025,106.03,105.99,106.01,91600000.0
2008-07-10 20:13:00,106.01,106.04,106.01,106.04,24400000.0
2008-07-10 20:14:00,106.04,106.05,106.03,106.04,36400000.0
2008-07-10 20:15:00,106.04,106.05,106.02,106.02,65400000.0
2008-07-10 20:16:00,106.02,106.04,106.02,106.04,26000000.0
2008-07-10 20:17:00,106.04,106.075,106.04,106.04,69200000.0
2008-07-10 20:18:00,106.04,106.07,106.03,106.03,75500000.0
2008-07-10 20:19:00,106.03,106.045,106.02,106.03,38200000.0
2008-07-10 20:20:00,106.03,106.04,106.005,106.03,55300000.0
2008-07-10 20:21:00,106.03,106.05,105.995,105.995,108600000.0
2008-07-10 20:22:00,105.995,106.01,105.99,105.995,55100000.0
2008-07-10 20:23:00,105.99,106.0,105.98,105.98,36100000.0
2008-07-10 20:24:00,105.98,106.0,105.96,105.96,95000000.0
2008-07-10 20:25:00,105.98,105.98,105.925,105.96,136100000.0
2008-07-10 20:26:00,105.96,105.97,105.91,105.97,155000000.0
2008-07-10 20:27:00,105.97,106.03,105.97,105.985,157100000.0
2008-07-10 20:28:00,105.98,106.005,105.94,105.96,132600000.0
2008-07-10 20:29:00,105.95,106.02,105.95,106.01,130700000.0
2008-07-10 20:30:00,106.01,106.05,106.01,106.01,203400000.0
2008-07-10 20:31:00,106.015,106.015,106.0,106.015,125100000.0
2008-07-10 20:32:00,106.02,106.02,105.995,106.01,205000000.0
2008-07-10 20:33:00,106.005,106.01,105.94,105.94,171600000.0
2008-07-10 20:34:00,105.96,105.965,105.91,105.95,212000000.0
2008-07-10 20:35:00,105.955,106.02,105.955,105.985,140700000.0
2008-07-10 20:36:00,105.985,105.985,105.95,105.955,123600000.0
2008-07-10 20:37:00,105.955,105.975,105.95,105.975,178300000.0
2008-07-10 20:38:00,105.975,105.98,105.975,105.98,21100000.0
2008-07-10 20:39:00,105.98,105.98,105.95,105.96,90900000.0
2008-07-10 20:40:00,105.96,105.975,105.94,105.96,163200000.0
2008-07-10 20:41:00,105.97,105.975,105.935,105.965,157800000.0
2008-07-10 20:42:00,105.965,105.965,105.95,105.96,99600000.0
2008-07-10 20:43:00,105.95,105.99,105.95,105.96,221500000.0
2008-07-10 20:44:00,105.96,105.99,105.95,105.97,143300000.0
2008-07-10 20:45:00,105.97,106.02,105.96,106.01,213000000.0
2008-07-10 20:46:00,106.01,106.03,106.0,106.02,86200000.0
2008-07-10 20:47:00,106.02,106.04,106.01,106.03,81700000.0
2008-07-10 20:48:00,106.03,106.04,106.01,106.04,40100000.0
2008-07-10 20:49:00,106.04,106.06,106.025,106.06,74500000.0
2008-07-10 20:50:00,106.06,106.08,106.05,106.05,114200000.0
2008-07-10 20:51:00,106.05,106.075,106.03,106.055,73100000.0
2008-07-10 20:52:00,106.055,106.055,106.01,106.01,47700000.0
2008-07-10 20:53:00,106.01,106.02,105.96,106.0,178900000.0
2008-07-10 20:54:00,106.0,106.02,105.99,106.015,64300000.0
2008-07-10 20:55:00,106.02,106.03,105.95,106.01,210300000.0
2008-07-10 20:56:00,106.01,106.05,106.01,106.02,212400000.0
2008-07-10 20:57:00,106.02,106.05,106.0,106.04,142400000.0
2008-07-10 20:58:00,106.04,106.055,106.03,106.055,24300000.0
2008-07-10 20:59:00,106.05,106.08,106.05,106.06,58900000.0
2008-07-10 21:00:00,106.06,106.105,106.045,106.105,87400000.0
2008-07-10 21:01:00,106.11,106.12,106.07,106.1,123400000.0
2008-07-10 21:02:00,106.1,106.11,106.09,106.11,17200000.0
2008-07-10 21:03:00,106.11,106.15,106.11,106.125,46200000.0
2008-07-10 21:04:00,106.115,106.12,106.09,106.09,25300000.0
2008-07-10 21:05:00,106.09,106.11,106.09,106.1,16700000.0
2008-07-10 21:06:00,106.09,106.1,106.07,106.07,54800000.0
2008-07-10 21:07:00,106.07,106.1,106.05,106.08,111100000.0
2008-07-10 21:08:00,106.08,106.11,106.07,106.11,60600000.0
2008-07-10 21:09:00,106.115,106.12,106.09,106.11,31200000.0
2008-07-10 21:10:00,106.11,106.11,106.09,106.09,14200000.0
2008-07-10 21:11:00,106.095,106.1,106.09,106.09,30300000.0
2008-07-10 21:12:00,106.09,106.12,106.09,106.115,33000000.0
2008-07-10 21:13:00,106.115,106.125,106.115,106.125,11600000.0
2008-07-10 21:14:00,106.13,106.15,106.11,106.12,60000000.0
2008-07-10 21:15:00,106.13,106.13,106.11,106.12,60000000.0
2008-07-10 21:16:00,106.13,106.13,106.09,106.105,51800000.0
2008-07-10 21:17:00,106.1,106.105,106.09,106.1,15400000.0
2008-07-10 21:18:00,106.1,106.1,106.07,106.075,18300000.0
2008-07-10 21:19:00,106.085,106.09,106.075,106.075,13000000.0
2008-07-10 21:20:00,106.075,106.085,106.07,106.085,16200000.0
2008-07-10 21:21:00,106.08,106.095,106.075,106.095,17100000.0
2008-07-10 21:22:00,106.1,106.1,106.075,106.09,16200000.0
2008-07-10 21:23:00,106.09,106.09,106.07,106.08,24600000.0
2008-07-10 21:24:00,106.07,106.085,106.07,106.085,29700000.0
2008-07-10 21:25:00,106.095,106.105,106.09,106.09,25200000.0
2008-07-10 21:26:00,106.09,106.095,106.08,106.08,11200000.0
2008-07-10 21:27:00,106.08,106.085,106.08,106.08,3800000.0
2008-07-10 21:28:00,106.08,106.1,106.065,106.065,22500000.0
2008-07-10 21:29:00,106.065,106.09,106.065,106.085,10000000.0
2008-07-10 21:30:00,106.085,106.09,106.075,106.08,14800000.0
2008-07-10 21:31:00,106.08,106.085,106.045,106.045,44800000.0
2008-07-10 21:32:00,106.05,106.055,106.045,106.05,21700000.0
2008-07-10 21:33:00,106.045,106.05,106.03,106.045,8800000.0
2008-07-10 21:34:00,106.05,106.06,106.05,106.05,8400000.0
2008-07-10 21:35:00,106.05,106.05,106.04,106.045,6000000.0
2008-07-10 21:36:00,106.035,106.035,106.015,106.015,14000000.0
2008-07-10 21:37:00,106.015,106.03,106.015,106.03,9000000.0
2008-07-10 21:38:00,106.035,106.035,106.035,106.035,1000000.0
2008-07-10 21:39:00,106.035,106.055,106.035,106.045,5000000.0
2008-07-10 21:40:00,106.045,106.045,106.035,106.04,12000000.0
2008-07-10 21:41:00,106.045,106.055,106.045,106.055,4000000.0
2008-07-10 21:42:00,106.065,106.065,106.055,106.055,13000000.0
2008-07-10 21:43:00,106.055,106.06,106.05,106.06,41900000.0
2008-07-10 21:44:00,106.06,106.06,106.05,106.05,26400000.0
2008-07-10 21:45:00,106.05,106.055,106.01,106.01,42800000.0
2008-07-10 21:46:00,106.01,106.02,106.01,106.01,18700000.0
2008-07-10 21:47:00,106.01,106.02,106.0,106.02,86600000.0
2008-07-10 21:48:00,106.02,106.04,106.01,106.02,53200000.0
2008-07-10 21:49:00,106.02,106.05,106.02,106.04,36500000.0
2008-07-10 21:50:00,106.05,106.06,106.02,106.02,42800000.0
2008-07-10 21:51:00,106.02,106.025,106.02,106.02,14200000.0
2008-07-10 21:52:00,106.025,106.06,106.025,106.055,55000000.0
2008-07-10 21:53:00,106.06,106.07,106.04,106.06,33800000.0
2008-07-10 21:54:00,106.055,106.07,106.055,106.06,23800000.0
2008-07-10 21:55:00,106.06,106.065,106.03,106.03,19800000.0
2008-07-10 21:56:00,106.035,106.05,106.035,106.035,19000000.0
2008-07-10 21:57:00,106.045,106.055,106.045,106.05,11800000.0
2008-07-10 21:58:00,106.05,106.08,106.05,106.07,29100000.0
2008-07-10 21:59:00,106.07,106.09,106.06,106.07,60600000.0
2008-07-10 22:00:00,106.07,106.08,106.06,106.08,19600000.0
2008-07-10 22:01:00,106.08,106.08,106.07,106.07,5800000.0
2008-07-10 22:02:00,106.08,106.08,106.02,106.035,45700000.0
2008-07-10 22:03:00,106.04,106.04,106.025,106.04,5000000.0
2008-07-10 22:04:00,106.04,106.04,106.0,106.015,142600000.0
2008-07-10 22:05:00,106.015,106.015,105.97,105.97,46800000.0
2008-07-10 22:06:00,105.97,105.98,105.96,105.97,145100000.0
2008-07-10 22:07:00,105.97,106.01,105.97,105.98,196700000.0
2008-07-10 22:08:00,105.97,106.02,105.97,106.0,68300000.0
2008-07-10 22:09:00,105.99,105.99,105.99,105.99,8400000.0
2008-07-10 22:10:00,105.99,106.01,105.99,106.01,66000000.0
2008-07-10 22:11:00,106.01,106.01,105.99,106.01,22000000.0
2008-07-10 22:12:00,106.01,106.01,106.0,106.01,3000000.0
2008-07-10 22:13:00,106.01,106.01,105.995,106.0,8000000.0
2008-07-10 22:14:00,106.0,106.0,105.99,105.99,19300000.0
2008-07-10 22:15:00,105.995,106.0,105.99,106.0,18400000.0
2008-07-10 22:16:00,106.0,106.01,106.0,106.01,9600000.0
2008-07-10 22:17:00,106.01,106.01,106.01,106.01,5000000.0
2008-07-10 22:19:00,106.01,106.03,106.01,106.01,27200000.0
2008-07-10 22:20:00,106.015,106.03,106.015,106.03,19200000.0
2008-07-10 22:21:00,106.02,106.02,106.01,106.02,6000000.0
2008-07-10 22:22:00,106.04,106.04,106.04,106.04,6000000.0
2008-07-10 22:23:00,106.04,106.05,106.02,106.035,19600000.0
2008-07-10 22:24:00,106.03,106.04,106.01,106.03,35100000.0
2008-07-10 22:25:00,106.04,106.04,106.04,106.04,2000000.0
2008-07-10 22:26:00,106.03,106.04,106.01,106.03,34000000.0
2008-07-10 22:27:00,106.03,106.04,106.02,106.03,28100000.0
2008-07-10 22:28:00,106.02,106.04,106.02,106.04,14000000.0
2008-07-10 22:29:00,106.04,106.04,106.01,106.01,28600000.0
2008-07-10 22:30:00,106.03,106.04,106.03,106.04,3000000.0
2008-07-10 22:31:00,106.05,106.05,106.04,106.05,3000000.0
2008-07-10 22:32:00,106.035,106.05,106.035,106.05,11500000.0
2008-07-10 22:33:00,106.04,106.04,106.04,106.04,1000000.0
2008-07-10 22:34:00,106.05,106.05,106.03,106.03,3000000.0
2008-07-10 22:35:00,106.04,106.04,106.01,106.01,19000000.0
2008-07-10 22:36:00,106.01,106.04,106.01,106.04,30000000.0
2008-07-10 22:37:00,106.04,106.06,106.02,106.02,23000000.0
2008-07-10 22:38:00,106.03,106.03,106.01,106.02,33000000.0
2008-07-10 22:39:00,106.02,106.04,106.005,106.03,58000000.0
2008-07-10 22:40:00,106.03,106.03,106.01,106.01,53800000.0
2008-07-10 22:41:00,106.01,106.01,106.01,106.01,13900000.0
2008-07-10 22:42:00,106.03,106.04,106.03,106.03,6000000.0
2008-07-10 22:43:00,106.03,106.08,106.03,106.06,51400000.0
2008-07-10 22:44:00,106.06,106.1,106.05,106.1,32000000.0
2008-07-10 22:45:00,106.1,106.1,106.06,106.08,20000000.0
2008-07-10 22:46:00,106.07,106.08,106.06,106.08,29400000.0
2008-07-10 22:47:00,106.08,106.11,106.07,106.09,61100000.0
2008-07-10 22:48:00,106.08,106.09,106.07,106.08,8700000.0
2008-07-10 22:49:00,106.08,106.105,106.04,106.1,120800000.0
2008-07-10 22:50:00,106.1,106.14,106.1,106.14,30000000.0
2008-07-10 22:51:00,106.14,106.15,106.13,106.13,14000000.0
2008-07-10 22:52:00,106.12,106.13,106.12,106.12,5600000.0
2008-07-10 22:53:00,106.12,106.14,106.12,106.14,27100000.0
2008-07-10 22:54:00,106.14,106.19,106.14,106.14,165600000.0
2008-07-10 22:55:00,106.14,106.17,106.14,106.17,106400000.0
2008-07-10 22:56:00,106.17,106.17,106.14,106.14,82400000.0
2008-07-10 22:57:00,106.155,106.19,106.155,106.17,89800000.0
2008-07-10 22:58:00,106.17,106.18,106.15,106.17,33200000.0
2008-07-10 22:59:00,106.16,106.16,106.12,106.12,61000000.0
2008-07-10 23:00:00,106.1,106.13,106.1,106.1,52800000.0
2008-07-10 23:01:00,106.07,106.07,106.04,106.04,28200000.0
2008-07-10 23:02:00,106.07,106.08,105.98,106.05,28200000.0
2008-07-10 23:03:00,106.06,106.06,106.05,106.06,23000000.0
2008-07-10 23:04:00,106.05,106.11,106.05,106.05,120800000.0
2008-07-10 23:05:00,106.06,106.08,106.04,106.06,120800000.0
2008-07-10 23:06:00,106.05,106.06,106.04,106.06,120800000.0
2008-07-10 23:07:00,106.05,106.06,106.04,106.05,120800000.0
2008-07-10 23:08:00,106.06,106.06,106.06,106.06,120800000.0
2008-07-10 23:10:00,106.07,106.07,106.06,106.07,120800000.0
2008-07-10 23:11:00,106.06,106.06,106.06,106.06,120800000.0
2008-07-10 23:13:00,106.07,106.13,106.05,106.1,120800000.0
2008-07-10 23:14:00,106.09,106.1,106.07,106.08,120800000.0
2008-07-10 23:15:00,106.07,106.08,106.07,106.08,120800000.0
2008-07-10 23:16:00,106.07,106.07,106.06,106.07,120800000.0
2008-07-10 23:17:00,106.06,106.07,106.06,106.07,120800000.0
2008-07-10 23:18:00,106.08,106.085,106.05,106.06,120800000.0
2008-07-10 23:19:00,106.055,106.055,106.05,106.05,19000000.0
2008-07-10 23:20:00,106.05,106.07,106.05,106.07,45800000.0
2008-07-10 23:21:00,106.08,106.08,106.07,106.075,54100000.0
2008-07-10 23:22:00,106.075,106.075,106.02,106.055,100900000.0
2008-07-10 23:23:00,106.05,106.06,106.01,106.04,124100000.0
2008-07-10 23:24:00,106.045,106.075,106.04,106.065,51200000.0
2008-07-10 23:25:00,106.1,106.125,106.1,106.115,31800000.0
2008-07-10 23:26:00,106.095,106.095,106.095,106.095,6100000.0
2008-07-10 23:27:00,106.105,106.11,106.085,106.085,63700000.0
2008-07-10 23:28:00,106.085,106.085,106.065,106.08,28800000.0
2008-07-10 23:29:00,106.08,106.125,106.08,106.11,62400000.0
2008-07-10 23:30:00,106.11,106.11,106.105,106.105,9600000.0
2008-07-10 23:31:00,106.115,106.115,106.115,106.115,4800000.0
2008-07-10 23:32:00,106.125,106.14,106.115,106.13,76800000.0
2008-07-10 23:33:00,106.125,106.13,106.105,106.115,73800000.0
2008-07-10 23:34:00,106.12,106.15,106.12,106.13,31600000.0
2008-07-10 23:35:00,106.125,106.13,106.12,106.12,46400000.0
2008-07-10 23:36:00,106.12,106.12,106.08,106.1,105700000.0
2008-07-10 23:37:00,106.1,106.105,106.1,106.1,32200000.0
2008-07-10 23:38:00,106.1,106.1,106.085,106.085,29600000.0
2008-07-10 23:39:00,106.08,106.085,106.06,106.06,104200000.0
2008-07-10 23:40:00,106.06,106.07,106.045,106.07,58600000.0
2008-07-10 23:41:00,106.08,106.08,106.07,106.07,20200000.0
2008-07-10 23:42:00,106.07,106.09,106.07,106.09,20200000.0
2008-07-10 23:43:00,106.09,106.095,106.085,106.095,14400000.0
2008-07-10 23:44:00,106.1,106.11,106.085,106.11,58500000.0
2008-07-10 23:45:00,106.115,106.12,106.11,106.11,49700000.0
2008-07-10 23:46:00,106.12,106.14,106.12,106.14,13200000.0
2008-07-10 23:47:00,106.14,106.155,106.135,106.135,36100000.0
2008-07-10 23:48:00,106.135,106.145,106.135,106.145,10900000.0
2008-07-10 23:49:00,106.15,106.155,106.125,106.14,41700000.0
2008-07-10 23:50:00,106.13,106.14,106.12,106.125,71300000.0
2008-07-10 23:51:00,106.125,106.125,106.125,106.125,6100000.0
2008-07-10 23:53:00,106.13,106.13,106.13,106.13,28200000.0
2008-07-10 23:54:00,106.135,106.14,106.135,106.135,14400000.0
2008-07-10 23:55:00,106.13,106.14,106.105,106.13,47600000.0
2008-07-10 23:56:00,106.13,106.13,106.115,106.125,53600000.0
2008-07-10 23:57:00,106.125,106.14,106.12,106.12,68800000.0
2008-07-10 23:58:00,106.12,106.125,106.115,106.125,28800000.0
2008-07-10 23:59:00,106.12,106.13,106.115,106.13,48000000.0
2008-07-11 00:00:00,106.135,106.165,106.135,106.165,53400000.0
2008-07-11 00:01:00,106.165,106.19,106.165,106.185,171200000.0
2008-07-11 00:02:00,106.185,106.185,106.165,106.175,203700000.0
2008-07-11 00:03:00,106.17,106.18,106.165,106.18,23900000.0
2008-07-11 00:04:00,106.18,106.18,106.165,106.18,52600000.0
2008-07-11 00:05:00,106.18,106.18,106.165,106.18,132200000.0
2008-07-11 00:06:00,106.19,106.19,106.19,106.19,44100000.0
2008-07-11 00:07:00,106.19,106.195,106.18,106.18,20100000.0
2008-07-11 00:08:00,106.18,106.19,106.18,106.19,21100000.0
2008-07-11 00:09:00,106.19,106.195,106.19,106.195,9600000.0
2008-07-11 00:10:00,106.195,106.205,106.195,106.195,9000000.0
2008-07-11 00:11:00,106.19,106.19,106.18,106.18,3000000.0
2008-07-11 00:12:00,106.195,106.195,106.195,106.195,3000000.0
2008-07-11 00:13:00,106.195,106.195,106.16,106.165,38600000.0
2008-07-11 00:14:00,106.17,106.18,106.165,106.18,17500000.0
2008-07-11 00:15:00,106.18,106.18,106.165,106.165,17400000.0
2008-07-11 00:16:00,106.165,106.165,106.155,106.155,13000000.0
2008-07-11 00:17:00,106.16,106.165,106.155,106.165,40400000.0
2008-07-11 00:19:00,106.165,106.175,106.165,106.165,13700000.0
2008-07-11 00:20:00,106.165,106.17,106.165,106.165,10900000.0
2008-07-11 00:21:00,106.165,106.165,106.165,106.165,5000000.0
2008-07-11 00:22:00,106.165,106.165,106.165,106.165,5000000.0
2008-07-11 00:23:00,106.165,106.165,106.165,106.165,3000000.0
2008-07-11 00:24:00,106.165,106.165,106.165,106.165,1000000.0
2008-07-11 00:25:00,106.16,106.16,106.155,106.155,21000000.0
2008-07-11 00:26:00,106.155,106.155,106.155,106.155,5000000.0
2008-07-11 00:27:00,106.155,106.155,106.155,106.155,5000000.0
2008-07-11 00:28:00,106.155,106.155,106.135,106.135,46300000.0
2008-07-11 00:29:00,106.135,106.135,106.135,106.135,13000000.0
2008-07-11 00:30:00,106.135,106.135,106.135,106.135,6000000.0
2008-07-11 00:31:00,106.135,106.135,106.12,106.12,21100000.0
2008-07-11 00:32:00,106.12,106.12,106.12,106.12,7600000.0
2008-07-11 00:33:00,106.12,106.12,106.1,106.1,78500000.0
2008-07-11 00:34:00,106.11,106.11,106.1,106.1,45800000.0
2008-07-11 00:35:00,106.1,106.1,106.09,106.1,43600000.0
2008-07-11 00:36:00,106.1,106.11,106.1,106.11,10600000.0
2008-07-11 00:37:00,106.11,106.11,106.11,106.11,5000000.0
2008-07-11 00:39:00,106.11,106.11,106.11,106.11,6000000.0
2008-07-11 00:40:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-11 00:41:00,106.11,106.11,106.105,106.105,2000000.0
2008-07-11 00:42:00,106.11,106.115,106.105,106.105,12400000.0
2008-07-11 00:44:00,106.11,106.11,106.105,106.105,10500000.0
2008-07-11 00:47:00,106.115,106.115,106.105,106.11,13400000.0
2008-07-11 00:48:00,106.11,106.11,106.11,106.11,14800000.0
2008-07-11 00:49:00,106.11,106.145,106.11,106.14,103700000.0
2008-07-11 00:51:00,106.14,106.155,106.14,106.155,16400000.0
2008-07-11 00:52:00,106.15,106.155,106.14,106.14,51500000.0
2008-07-11 00:53:00,106.14,106.14,106.14,106.14,38700000.0
2008-07-11 00:54:00,106.14,106.14,106.14,106.14,8100000.0
2008-07-11 00:55:00,106.14,106.145,106.14,106.145,15000000.0
2008-07-11 00:56:00,106.145,106.145,106.14,106.145,39600000.0
2008-07-11 00:57:00,106.145,106.15,106.145,106.15,16100000.0
2008-07-11 00:58:00,106.15,106.15,106.15,106.15,17800000.0
2008-07-11 00:59:00,106.15,106.165,106.13,106.14,194500000.0
2008-07-11 01:00:00,106.165,106.17,106.135,106.17,103100000.0
2008-07-11 01:01:00,106.17,106.18,106.17,106.175,7800000.0
2008-07-11 01:02:00,106.18,106.19,106.165,106.17,28700000.0
2008-07-11 01:03:00,106.17,106.17,106.16,106.16,2000000.0
2008-07-11 01:04:00,106.16,106.165,106.16,106.165,6000000.0
2008-07-11 01:05:00,106.16,106.16,106.15,106.15,6800000.0
2008-07-11 01:06:00,106.145,106.145,106.145,106.145,3000000.0
2008-07-11 01:07:00,106.145,106.155,106.135,106.155,32000000.0
2008-07-11 01:08:00,106.135,106.145,106.135,106.14,31600000.0
2008-07-11 01:09:00,106.14,106.15,106.14,106.15,7600000.0
2008-07-11 01:10:00,106.145,106.15,106.14,106.15,24800000.0
2008-07-11 01:11:00,106.155,106.155,106.155,106.155,1000000.0
2008-07-11 01:12:00,106.15,106.16,106.15,106.15,24200000.0
2008-07-11 01:13:00,106.15,106.16,106.15,106.16,16000000.0
2008-07-11 01:15:00,106.16,106.16,106.16,106.16,67600000.0
2008-07-11 01:16:00,106.16,106.16,106.15,106.15,13200000.0
2008-07-11 01:17:00,106.15,106.15,106.14,106.14,33200000.0
2008-07-11 01:18:00,106.14,106.14,106.14,106.14,8600000.0
2008-07-11 01:20:00,106.14,106.14,106.14,106.14,3800000.0
2008-07-11 01:21:00,106.14,106.14,106.14,106.14,14300000.0
2008-07-11 01:22:00,106.14,106.155,106.14,106.155,33500000.0
2008-07-11 01:23:00,106.15,106.15,106.14,106.14,15200000.0
2008-07-11 01:24:00,106.15,106.155,106.15,106.155,3000000.0
2008-07-11 01:25:00,106.155,106.155,106.135,106.135,34500000.0
2008-07-11 01:29:00,106.135,106.135,106.135,106.135,7700000.0
2008-07-11 01:31:00,106.135,106.135,106.135,106.135,4000000.0
2008-07-11 01:32:00,106.135,106.135,106.135,106.135,9700000.0
2008-07-11 01:35:00,106.135,106.135,106.135,106.135,6000000.0
2008-07-11 01:36:00,106.135,106.135,106.125,106.125,12700000.0
2008-07-11 01:39:00,106.13,106.13,106.125,106.125,21000000.0
2008-07-11 01:42:00,106.125,106.125,106.11,106.11,47800000.0
2008-07-11 01:43:00,106.11,106.13,106.11,106.125,133600000.0
2008-07-11 01:44:00,106.12,106.13,106.12,106.13,56800000.0
2008-07-11 01:45:00,106.13,106.13,106.12,106.12,78900000.0
2008-07-11 01:46:00,106.12,106.125,106.11,106.125,202900000.0
2008-07-11 01:47:00,106.12,106.155,106.12,106.145,91800000.0
2008-07-11 01:48:00,106.14,106.14,106.135,106.135,23100000.0
2008-07-11 01:49:00,106.135,106.145,106.135,106.135,35300000.0
2008-07-11 01:50:00,106.14,106.145,106.125,106.125,54600000.0
2008-07-11 01:51:00,106.125,106.125,106.125,106.125,6700000.0
2008-07-11 01:52:00,106.125,106.125,106.115,106.115,5000000.0
2008-07-11 01:54:00,106.115,106.115,106.115,106.115,4000000.0
2008-07-11 01:55:00,106.11,106.11,106.105,106.105,24100000.0
2008-07-11 01:56:00,106.105,106.105,106.105,106.105,21400000.0
2008-07-11 01:57:00,106.105,106.11,106.08,106.085,118800000.0
2008-07-11 01:58:00,106.09,106.095,106.08,106.08,89300000.0
2008-07-11 01:59:00,106.08,106.08,106.035,106.035,140100000.0
2008-07-11 02:00:00,106.04,106.045,106.03,106.035,112000000.0
2008-07-11 02:01:00,106.035,106.045,106.01,106.02,156000000.0
2008-07-11 02:02:00,106.02,106.03,106.015,106.03,133800000.0
2008-07-11 02:03:00,106.03,106.03,106.02,106.025,127600000.0
2008-07-11 02:04:00,106.03,106.03,106.025,106.025,150400000.0
2008-07-11 02:05:00,106.025,106.03,106.02,106.02,131500000.0
2008-07-11 02:06:00,106.02,106.02,105.985,105.99,458500000.0
2008-07-11 02:07:00,105.99,105.99,105.99,105.99,219900000.0
2008-07-11 02:08:00,105.99,105.99,105.93,105.94,370000000.0
2008-07-11 02:09:00,105.94,105.96,105.94,105.955,172500000.0
2008-07-11 02:10:00,105.955,105.98,105.95,105.96,219400000.0
2008-07-11 02:11:00,105.955,105.96,105.94,105.94,122900000.0
2008-07-11 02:12:00,105.94,105.95,105.915,105.915,179600000.0
2008-07-11 02:13:00,105.915,105.95,105.915,105.94,65200000.0
2008-07-11 02:14:00,105.94,105.95,105.94,105.94,35700000.0
2008-07-11 02:15:00,105.94,105.94,105.92,105.92,201000000.0
2008-07-11 02:16:00,105.92,105.93,105.915,105.915,83400000.0
2008-07-11 02:17:00,105.915,105.93,105.91,105.92,120300000.0
2008-07-11 02:18:00,105.92,105.95,105.92,105.94,192600000.0
2008-07-11 02:20:00,105.94,105.945,105.935,105.935,42700000.0
2008-07-11 02:21:00,105.94,105.96,105.94,105.96,33300000.0
2008-07-11 02:22:00,105.955,105.96,105.95,105.96,15200000.0
2008-07-11 02:23:00,105.955,105.965,105.955,105.955,89300000.0
2008-07-11 02:24:00,105.96,105.96,105.95,105.95,103900000.0
2008-07-11 02:25:00,105.955,105.96,105.95,105.96,77000000.0
2008-07-11 02:26:00,105.96,105.97,105.96,105.97,20200000.0
2008-07-11 02:27:00,105.97,105.97,105.96,105.96,11600000.0
2008-07-11 02:28:00,105.96,105.97,105.95,105.96,70400000.0
2008-07-11 02:29:00,105.95,105.96,105.95,105.95,56000000.0
2008-07-11 02:30:00,105.95,105.95,105.94,105.94,115600000.0
2008-07-11 02:31:00,105.94,105.95,105.94,105.95,176800000.0
2008-07-11 02:32:00,105.94,105.95,105.94,105.95,83500000.0
2008-07-11 02:33:00,105.95,105.96,105.95,105.96,203700000.0
2008-07-11 02:34:00,105.97,105.97,105.96,105.96,28100000.0
2008-07-11 02:35:00,105.97,105.97,105.96,105.97,15400000.0
2008-07-11 02:36:00,105.97,105.97,105.97,105.97,12900000.0
2008-07-11 02:37:00,105.97,105.97,105.97,105.97,12900000.0
2008-07-11 02:38:00,105.96,105.96,105.96,105.96,5600000.0
2008-07-11 02:39:00,105.96,105.96,105.93,105.93,70000000.0
2008-07-11 02:40:00,105.93,105.94,105.92,105.93,103300000.0
2008-07-11 02:41:00,105.93,105.93,105.93,105.93,15000000.0
2008-07-11 02:42:00,105.94,105.95,105.94,105.95,52900000.0
2008-07-11 02:43:00,105.945,105.95,105.94,105.95,99700000.0
2008-07-11 02:44:00,105.96,105.98,105.95,105.97,129300000.0
2008-07-11 02:46:00,105.97,105.97,105.96,105.97,68900000.0
2008-07-11 02:47:00,105.97,105.97,105.97,105.97,7600000.0
2008-07-11 02:48:00,105.97,105.97,105.97,105.97,15900000.0
2008-07-11 02:49:00,105.97,105.99,105.97,105.99,68600000.0
2008-07-11 02:50:00,105.99,106.01,105.99,106.01,90400000.0
2008-07-11 02:51:00,106.0,106.0,106.0,106.0,15200000.0
2008-07-11 02:52:00,106.0,106.01,106.0,106.01,57000000.0
2008-07-11 02:53:00,106.01,106.03,106.01,106.01,95900000.0
2008-07-11 02:54:00,106.01,106.025,106.0,106.025,102100000.0
2008-07-11 02:55:00,106.025,106.025,106.005,106.01,232200000.0
2008-07-11 02:56:00,106.005,106.015,105.995,106.005,263200000.0
2008-07-11 02:57:00,106.005,106.005,105.995,106.005,199100000.0
2008-07-11 02:58:00,106.005,106.005,105.995,106.0,257200000.0
2008-07-11 02:59:00,106.015,106.02,106.0,106.02,121700000.0
2008-07-11 03:00:00,106.02,106.02,106.01,106.01,100600000.0
2008-07-11 03:01:00,106.01,106.02,106.01,106.01,92600000.0
2008-07-11 03:02:00,106.02,106.03,106.01,106.01,183200000.0
2008-07-11 03:03:00,106.01,106.01,106.01,106.01,14300000.0
2008-07-11 03:04:00,106.01,106.02,105.96,105.97,124200000.0
2008-07-11 03:05:00,105.97,105.98,105.96,105.98,115200000.0
2008-07-11 03:06:00,105.98,105.99,105.98,105.99,77000000.0
2008-07-11 03:07:00,105.99,105.99,105.99,105.99,54200000.0
2008-07-11 03:08:00,105.99,105.99,105.98,105.98,51600000.0
2008-07-11 03:09:00,105.98,105.98,105.97,105.97,58900000.0
2008-07-11 03:10:00,105.97,105.97,105.97,105.97,43700000.0
2008-07-11 03:11:00,105.98,105.98,105.98,105.98,26800000.0
2008-07-11 03:12:00,105.98,105.98,105.97,105.98,258200000.0
2008-07-11 03:13:00,105.98,105.98,105.97,105.97,156900000.0
2008-07-11 03:14:00,105.97,105.98,105.97,105.98,96600000.0
2008-07-11 03:15:00,105.99,105.99,105.98,105.98,10500000.0
2008-07-11 03:16:00,105.98,105.98,105.97,105.98,110000000.0
2008-07-11 03:17:00,105.98,105.98,105.97,105.97,45900000.0
2008-07-11 03:18:00,105.97,105.98,105.97,105.97,72600000.0
2008-07-11 03:19:00,105.97,105.97,105.97,105.97,6400000.0
2008-07-11 03:20:00,105.97,105.97,105.95,105.97,144200000.0
2008-07-11 03:21:00,105.97,105.97,105.96,105.96,3000000.0
2008-07-11 03:22:00,105.95,105.96,105.94,105.95,63100000.0
2008-07-11 03:23:00,105.95,105.96,105.94,105.96,51400000.0
2008-07-11 03:24:00,105.96,105.96,105.96,105.96,2000000.0
2008-07-11 03:25:00,105.96,105.98,105.96,105.98,65700000.0
2008-07-11 03:26:00,105.98,105.98,105.96,105.98,136300000.0
2008-07-11 03:27:00,105.98,105.99,105.97,105.98,69500000.0
2008-07-11 03:28:00,105.98,105.99,105.97,105.98,62700000.0
2008-07-11 03:29:00,105.97,105.975,105.96,105.97,99000000.0
2008-07-11 03:30:00,105.975,105.975,105.97,105.975,36000000.0
2008-07-11 03:31:00,105.97,105.98,105.97,105.97,57600000.0
2008-07-11 03:32:00,105.97,105.98,105.965,105.98,77600000.0
2008-07-11 03:33:00,105.98,105.995,105.98,105.99,97800000.0
2008-07-11 03:34:00,105.995,106.0,105.99,105.99,37400000.0
2008-07-11 03:35:00,105.99,106.0,105.985,106.0,33300000.0
2008-07-11 03:36:00,106.01,106.02,106.01,106.01,64200000.0
2008-07-11 03:37:00,106.01,106.03,106.01,106.02,133200000.0
2008-07-11 03:38:00,106.01,106.02,106.0,106.01,130200000.0
2008-07-11 03:39:00,106.01,106.01,105.99,105.99,10000000.0
2008-07-11 03:40:00,105.99,106.02,105.97,106.02,90700000.0
2008-07-11 03:41:00,106.02,106.02,106.0,106.0,37400000.0
2008-07-11 03:42:00,106.0,106.01,106.0,106.005,15000000.0
2008-07-11 03:43:00,106.005,106.005,106.005,106.005,8000000.0
2008-07-11 03:44:00,106.005,106.005,106.005,106.005,3000000.0
2008-07-11 03:45:00,106.0,106.0,105.99,105.99,67600000.0
2008-07-11 03:47:00,105.99,105.99,105.98,105.99,64600000.0
2008-07-11 03:48:00,105.98,105.98,105.98,105.98,53600000.0
2008-07-11 03:49:00,105.985,105.99,105.985,105.99,13400000.0
2008-07-11 03:50:00,105.99,106.0,105.99,106.0,12400000.0
2008-07-11 03:51:00,106.0,106.01,106.0,106.0,57900000.0
2008-07-11 03:52:00,106.0,106.01,106.0,106.01,59400000.0
2008-07-11 03:53:00,106.01,106.02,106.01,106.01,88800000.0
2008-07-11 03:54:00,106.01,106.02,106.01,106.01,76400000.0
2008-07-11 03:55:00,106.01,106.02,106.01,106.01,120900000.0
2008-07-11 03:56:00,106.01,106.02,106.01,106.01,246700000.0
2008-07-11 03:57:00,106.01,106.02,106.01,106.02,78100000.0
2008-07-11 03:58:00,106.02,106.03,106.02,106.02,12600000.0
2008-07-11 03:59:00,106.02,106.04,106.02,106.04,168400000.0
2008-07-11 04:00:00,106.04,106.04,106.02,106.03,126700000.0
2008-07-11 04:01:00,106.03,106.04,106.03,106.035,37300000.0
2008-07-11 04:02:00,106.035,106.035,106.01,106.01,75500000.0
2008-07-11 04:03:00,106.01,106.02,106.0,106.02,44900000.0
2008-07-11 04:06:00,106.02,106.02,106.01,106.01,4000000.0
2008-07-11 04:07:00,106.01,106.02,106.01,106.02,69300000.0
2008-07-11 04:08:00,106.02,106.02,106.01,106.02,98000000.0
2008-07-11 04:09:00,106.02,106.02,106.02,106.02,2000000.0
2008-07-11 04:10:00,106.02,106.03,106.02,106.02,25700000.0
2008-07-11 04:11:00,106.01,106.01,106.01,106.01,14700000.0
2008-07-11 04:12:00,106.01,106.02,106.01,106.01,58700000.0
2008-07-11 04:13:00,106.01,106.02,106.01,106.02,37800000.0
2008-07-11 04:14:00,106.02,106.02,106.02,106.02,5600000.0
2008-07-11 04:15:00,106.02,106.02,106.02,106.02,6600000.0
2008-07-11 04:16:00,106.02,106.02,106.01,106.01,37500000.0
2008-07-11 04:17:00,106.015,106.02,106.0,106.01,49700000.0
2008-07-11 04:18:00,106.01,106.02,106.0,106.02,31600000.0
2008-07-11 04:19:00,106.02,106.03,106.02,106.03,29800000.0
2008-07-11 04:20:00,106.03,106.03,106.02,106.03,24400000.0
2008-07-11 04:21:00,106.03,106.04,106.03,106.04,10100000.0
2008-07-11 04:22:00,106.04,106.04,106.025,106.03,23300000.0
2008-07-11 04:23:00,106.03,106.03,106.02,106.03,12200000.0
2008-07-11 04:24:00,106.03,106.03,106.03,106.03,12600000.0
2008-07-11 04:26:00,106.03,106.03,106.02,106.02,16000000.0
2008-07-11 04:28:00,106.02,106.02,106.02,106.02,4700000.0
2008-07-11 04:29:00,106.02,106.02,106.01,106.01,35500000.0
2008-07-11 04:30:00,106.01,106.01,106.0,106.0,28800000.0
2008-07-11 04:31:00,106.0,106.0,105.98,105.98,66500000.0
2008-07-11 04:32:00,105.98,105.99,105.97,105.97,101200000.0
2008-07-11 04:33:00,105.97,105.97,105.97,105.97,5000000.0
2008-07-11 04:34:00,105.97,105.97,105.97,105.97,16400000.0
2008-07-11 04:35:00,105.97,105.97,105.97,105.97,2000000.0
2008-07-11 04:36:00,105.97,105.98,105.97,105.98,13300000.0
2008-07-11 04:37:00,105.98,105.98,105.98,105.98,4000000.0
2008-07-11 04:38:00,105.98,105.98,105.98,105.98,1000000.0
2008-07-11 04:40:00,105.97,105.97,105.96,105.97,30600000.0
2008-07-11 04:41:00,105.96,105.97,105.96,105.97,24700000.0
2008-07-11 04:42:00,105.96,105.97,105.96,105.96,35200000.0
2008-07-11 04:43:00,105.96,105.98,105.96,105.98,44200000.0
2008-07-11 04:44:00,105.98,105.99,105.98,105.98,17200000.0
2008-07-11 04:45:00,105.98,105.98,105.97,105.98,15700000.0
2008-07-11 04:46:00,105.98,105.98,105.965,105.97,54400000.0
2008-07-11 04:47:00,105.97,105.98,105.97,105.975,29300000.0
2008-07-11 04:48:00,105.975,105.98,105.97,105.98,28000000.0
2008-07-11 04:49:00,105.98,105.98,105.97,105.975,38200000.0
2008-07-11 04:50:00,105.98,105.98,105.98,105.98,2000000.0
2008-07-11 04:51:00,105.965,105.98,105.96,105.98,36500000.0
2008-07-11 04:53:00,105.97,105.97,105.96,105.96,50000000.0
2008-07-11 04:54:00,105.96,105.96,105.96,105.96,5000000.0
2008-07-11 04:55:00,105.96,105.97,105.95,105.95,16000000.0
2008-07-11 04:56:00,105.96,105.97,105.96,105.96,17000000.0
2008-07-11 04:57:00,105.96,105.97,105.96,105.96,11000000.0
2008-07-11 04:58:00,105.96,105.96,105.96,105.96,2000000.0
2008-07-11 04:59:00,105.96,105.96,105.95,105.95,24000000.0
2008-07-11 05:00:00,105.95,105.96,105.95,105.95,13000000.0
2008-07-11 05:01:00,105.95,105.96,105.95,105.95,8000000.0
2008-07-11 05:03:00,105.95,105.95,105.95,105.95,2000000.0
2008-07-11 05:04:00,105.95,105.95,105.95,105.95,3000000.0
2008-07-11 05:05:00,105.95,105.96,105.95,105.95,17000000.0
2008-07-11 05:06:00,105.95,105.96,105.95,105.95,25800000.0
2008-07-11 05:07:00,105.945,105.95,105.94,105.94,57800000.0
2008-07-11 05:08:00,105.94,105.95,105.94,105.95,27600000.0
2008-07-11 05:09:00,105.95,105.95,105.94,105.95,36900000.0
2008-07-11 05:10:00,105.95,105.95,105.94,105.945,53000000.0
2008-07-11 05:11:00,105.945,105.95,105.945,105.945,54600000.0
2008-07-11 05:12:00,105.945,105.95,105.945,105.95,10700000.0
2008-07-11 05:13:00,105.945,105.95,105.94,105.95,42000000.0
2008-07-11 05:15:00,105.94,105.94,105.94,105.94,8400000.0
2008-07-11 05:16:00,105.94,105.94,105.94,105.94,10000000.0
2008-07-11 05:17:00,105.94,105.95,105.94,105.95,35100000.0
2008-07-11 05:18:00,105.94,105.95,105.94,105.94,11000000.0
2008-07-11 05:19:00,105.94,105.94,105.94,105.94,14000000.0
2008-07-11 05:20:00,105.94,105.95,105.94,105.94,16400000.0
2008-07-11 05:21:00,105.945,105.95,105.945,105.95,2000000.0
2008-07-11 05:23:00,105.95,105.96,105.95,105.96,14400000.0
2008-07-11 05:24:00,105.95,105.95,105.95,105.95,9400000.0
2008-07-11 05:25:00,105.95,105.95,105.95,105.95,4000000.0
2008-07-11 05:27:00,105.95,105.95,105.95,105.95,2000000.0
2008-07-11 05:31:00,105.94,105.95,105.94,105.94,41900000.0
2008-07-11 05:32:00,105.94,105.95,105.94,105.95,8400000.0
2008-07-11 05:33:00,105.94,105.95,105.94,105.95,14400000.0
2008-07-11 05:34:00,105.95,105.95,105.94,105.94,19100000.0
2008-07-11 05:35:00,105.94,105.95,105.94,105.95,10400000.0
2008-07-11 05:36:00,105.95,105.95,105.94,105.94,12100000.0
2008-07-11 05:37:00,105.94,105.95,105.94,105.95,31700000.0
2008-07-11 05:38:00,105.94,105.95,105.94,105.95,26200000.0
2008-07-11 05:39:00,105.94,105.98,105.94,105.97,27100000.0
2008-07-11 05:40:00,105.96,105.97,105.94,105.95,61000000.0
2008-07-11 05:41:00,105.945,105.95,105.94,105.94,40000000.0
2008-07-11 05:43:00,105.935,105.935,105.92,105.93,73200000.0
2008-07-11 05:44:00,105.93,105.94,105.93,105.93,100500000.0
2008-07-11 05:45:00,105.935,105.94,105.93,105.94,87500000.0
2008-07-11 05:46:00,105.94,105.95,105.94,105.95,39400000.0
2008-07-11 05:47:00,105.94,105.94,105.94,105.94,7600000.0
2008-07-11 05:48:00,105.94,105.95,105.94,105.94,21800000.0
2008-07-11 05:49:00,105.94,105.94,105.94,105.94,3000000.0
2008-07-11 05:50:00,105.94,105.95,105.94,105.95,56400000.0
2008-07-11 05:51:00,105.95,105.96,105.95,105.96,19500000.0
2008-07-11 05:52:00,105.96,105.96,105.95,105.96,56100000.0
2008-07-11 05:53:00,105.95,105.95,105.94,105.94,38700000.0
2008-07-11 05:54:00,105.94,105.95,105.94,105.95,33500000.0
2008-07-11 05:55:00,105.95,105.97,105.95,105.96,16000000.0
2008-07-11 05:56:00,105.96,105.97,105.96,105.96,37600000.0
2008-07-11 05:57:00,105.96,105.97,105.96,105.97,31600000.0
2008-07-11 05:58:00,105.96,105.97,105.96,105.96,43800000.0
2008-07-11 05:59:00,105.96,105.97,105.96,105.96,49700000.0
2008-07-11 06:00:00,105.96,105.97,105.96,105.97,149900000.0
2008-07-11 06:01:00,105.97,105.97,105.96,105.97,55300000.0
2008-07-11 06:02:00,105.97,106.0,105.97,105.99,82300000.0
2008-07-11 06:03:00,105.99,106.02,105.99,106.0,78000000.0
2008-07-11 06:04:00,106.0,106.02,106.0,106.02,73200000.0
2008-07-11 06:05:00,106.02,106.03,106.02,106.03,23700000.0
2008-07-11 06:06:00,106.04,106.07,106.03,106.05,147100000.0
2008-07-11 06:07:00,106.04,106.06,106.03,106.035,79600000.0
2008-07-11 06:08:00,106.035,106.08,106.035,106.07,209400000.0
2008-07-11 06:09:00,106.07,106.07,106.01,106.03,138400000.0
2008-07-11 06:10:00,106.03,106.06,106.025,106.03,151900000.0
2008-07-11 06:11:00,106.03,106.05,106.005,106.04,129200000.0
2008-07-11 06:12:00,106.04,106.04,106.03,106.04,29000000.0
2008-07-11 06:13:00,106.04,106.05,106.04,106.05,44800000.0
2008-07-11 06:14:00,106.05,106.05,106.02,106.04,133400000.0
2008-07-11 06:15:00,106.04,106.09,106.04,106.08,302600000.0
2008-07-11 06:16:00,106.08,106.13,106.07,106.095,305200000.0
2008-07-11 06:17:00,106.1,106.145,106.065,106.13,240000000.0
2008-07-11 06:18:00,106.145,106.155,106.09,106.1,250500000.0
2008-07-11 06:19:00,106.1,106.125,106.02,106.02,202100000.0
2008-07-11 06:20:00,106.02,106.05,105.945,106.05,277200000.0
2008-07-11 06:21:00,106.04,106.05,106.01,106.03,218000000.0
2008-07-11 06:22:00,106.04,106.065,106.02,106.06,157200000.0
2008-07-11 06:23:00,106.055,106.06,106.025,106.03,204100000.0
2008-07-11 06:24:00,106.025,106.05,106.025,106.035,211700000.0
2008-07-11 06:25:00,106.035,106.1,106.03,106.1,123400000.0
2008-07-11 06:26:00,106.1,106.12,106.035,106.1,219200000.0
2008-07-11 06:27:00,106.11,106.11,106.06,106.08,97200000.0
2008-07-11 06:28:00,106.08,106.11,106.06,106.11,41700000.0
2008-07-11 06:29:00,106.1,106.12,106.1,106.11,19800000.0
2008-07-11 06:30:00,106.1,106.12,106.1,106.12,71100000.0
2008-07-11 06:31:00,106.12,106.135,106.11,106.12,69300000.0
2008-07-11 06:32:00,106.13,106.16,106.13,106.15,46700000.0
2008-07-11 06:33:00,106.15,106.17,106.14,106.15,116400000.0
2008-07-11 06:34:00,106.14,106.14,106.1,106.1,43800000.0
2008-07-11 06:35:00,106.1,106.14,106.1,106.12,68200000.0
2008-07-11 06:36:00,106.13,106.13,106.1,106.1,53000000.0
2008-07-11 06:37:00,106.1,106.11,106.08,106.08,73000000.0
2008-07-11 06:38:00,106.08,106.1,106.08,106.1,44000000.0
2008-07-11 06:39:00,106.1,106.12,106.09,106.11,65200000.0
2008-07-11 06:40:00,106.11,106.11,106.07,106.08,104500000.0
2008-07-11 06:41:00,106.08,106.1,106.08,106.09,31600000.0
2008-07-11 06:42:00,106.09,106.09,106.08,106.09,8000000.0
2008-07-11 06:43:00,106.09,106.11,106.08,106.08,46400000.0
2008-07-11 06:44:00,106.09,106.1,106.07,106.08,50000000.0
2008-07-11 06:45:00,106.08,106.08,106.07,106.07,3000000.0
2008-07-11 06:46:00,106.07,106.07,106.05,106.05,39000000.0
2008-07-11 06:47:00,106.05,106.07,106.05,106.07,53600000.0
2008-07-11 06:48:00,106.07,106.07,106.06,106.07,47400000.0
2008-07-11 06:49:00,106.07,106.08,106.07,106.08,5000000.0
2008-07-11 06:50:00,106.08,106.08,106.07,106.07,6000000.0
2008-07-11 06:51:00,106.08,106.08,106.07,106.07,12000000.0
2008-07-11 06:52:00,106.07,106.07,106.07,106.07,10000000.0
2008-07-11 06:54:00,106.07,106.07,106.07,106.07,2000000.0
2008-07-11 06:56:00,106.08,106.08,106.07,106.07,7000000.0
2008-07-11 06:57:00,106.06,106.07,106.06,106.07,3000000.0
2008-07-11 06:58:00,106.07,106.08,106.06,106.06,10000000.0
2008-07-11 06:59:00,106.06,106.08,106.06,106.08,51000000.0
2008-07-11 07:00:00,106.09,106.09,106.08,106.09,17000000.0
2008-07-11 07:03:00,106.09,106.11,106.09,106.1,21000000.0
2008-07-11 07:04:00,106.1,106.11,106.08,106.08,42600000.0
2008-07-11 07:05:00,106.085,106.09,106.085,106.085,25000000.0
2008-07-11 07:06:00,106.085,106.085,106.08,106.08,15600000.0
2008-07-11 07:07:00,106.08,106.08,106.08,106.08,54300000.0
2008-07-11 07:08:00,106.08,106.09,106.08,106.08,46500000.0
2008-07-11 07:09:00,106.085,106.09,106.08,106.08,20100000.0
2008-07-11 07:10:00,106.075,106.08,106.07,106.07,83400000.0
2008-07-11 07:11:00,106.07,106.07,106.07,106.07,29100000.0
2008-07-11 07:12:00,106.07,106.09,106.07,106.09,23000000.0
2008-07-11 07:13:00,106.09,106.1,106.09,106.09,18000000.0
2008-07-11 07:14:00,106.09,106.11,106.09,106.11,17000000.0
2008-07-11 07:15:00,106.11,106.13,106.11,106.11,69800000.0
2008-07-11 07:16:00,106.11,106.14,106.11,106.14,54500000.0
2008-07-11 07:17:00,106.14,106.16,106.13,106.15,72800000.0
2008-07-11 07:18:00,106.15,106.18,106.15,106.16,82400000.0
2008-07-11 07:19:00,106.16,106.17,106.15,106.16,69800000.0
2008-07-11 07:20:00,106.16,106.17,106.14,106.15,64100000.0
2008-07-11 07:21:00,106.14,106.16,106.14,106.15,120500000.0
2008-07-11 07:22:00,106.16,106.19,106.15,106.19,198300000.0
2008-07-11 07:23:00,106.19,106.19,106.17,106.18,183100000.0
2008-07-11 07:24:00,106.18,106.18,106.16,106.16,43200000.0
2008-07-11 07:25:00,106.16,106.17,106.16,106.17,25100000.0
2008-07-11 07:26:00,106.17,106.17,106.16,106.17,50500000.0
2008-07-11 07:27:00,106.17,106.17,106.13,106.13,23600000.0
2008-07-11 07:28:00,106.13,106.13,106.1,106.11,39000000.0
2008-07-11 07:29:00,106.11,106.12,106.1,106.12,42000000.0
2008-07-11 07:30:00,106.12,106.14,106.12,106.14,69500000.0
2008-07-11 07:31:00,106.14,106.16,106.14,106.16,62000000.0
2008-07-11 07:32:00,106.155,106.19,106.14,106.19,60500000.0
2008-07-11 07:33:00,106.19,106.19,106.14,106.14,89600000.0
2008-07-11 07:34:00,106.14,106.145,106.14,106.145,21100000.0
2008-07-11 07:35:00,106.15,106.15,106.15,106.15,1000000.0
2008-07-11 07:36:00,106.15,106.15,106.15,106.15,5600000.0
2008-07-11 07:37:00,106.15,106.15,106.14,106.14,36200000.0
2008-07-11 07:38:00,106.14,106.15,106.14,106.14,77400000.0
2008-07-11 07:39:00,106.14,106.15,106.13,106.13,20800000.0
2008-07-11 07:40:00,106.13,106.14,106.13,106.14,35100000.0
2008-07-11 07:41:00,106.145,106.145,106.145,106.145,1000000.0
2008-07-11 07:42:00,106.15,106.15,106.14,106.14,28200000.0
2008-07-11 07:43:00,106.14,106.14,106.14,106.14,15800000.0
2008-07-11 07:44:00,106.13,106.14,106.13,106.14,34100000.0
2008-07-11 07:45:00,106.14,106.15,106.14,106.14,34100000.0
2008-07-11 07:46:00,106.14,106.155,106.14,106.155,74900000.0
2008-07-11 07:47:00,106.155,106.185,106.155,106.16,189000000.0
2008-07-11 07:48:00,106.16,106.17,106.16,106.165,61100000.0
2008-07-11 07:49:00,106.155,106.165,106.155,106.155,39200000.0
2008-07-11 07:50:00,106.155,106.17,106.155,106.16,32600000.0
2008-07-11 07:52:00,106.155,106.155,106.15,106.15,41600000.0
2008-07-11 07:53:00,106.155,106.17,106.155,106.17,23900000.0
2008-07-11 07:54:00,106.165,106.165,106.15,106.15,51200000.0
2008-07-11 07:55:00,106.15,106.17,106.15,106.16,43000000.0
2008-07-11 07:56:00,106.16,106.18,106.16,106.17,17600000.0
2008-07-11 07:57:00,106.16,106.16,106.15,106.15,18000000.0
2008-07-11 07:58:00,106.15,106.15,106.12,106.13,60800000.0
2008-07-11 07:59:00,106.13,106.15,106.13,106.14,39600000.0
2008-07-11 08:00:00,106.14,106.15,106.11,106.11,86300000.0
2008-07-11 08:01:00,106.12,106.12,106.07,106.11,131200000.0
2008-07-11 08:02:00,106.11,106.12,106.11,106.11,67000000.0
2008-07-11 08:03:00,106.11,106.13,106.11,106.11,166100000.0
2008-07-11 08:04:00,106.11,106.12,106.11,106.12,3000000.0
2008-07-11 08:05:00,106.12,106.13,106.12,106.13,45000000.0
2008-07-11 08:06:00,106.13,106.14,106.12,106.13,57400000.0
2008-07-11 08:07:00,106.13,106.14,106.13,106.14,122200000.0
2008-07-11 08:08:00,106.14,106.16,106.14,106.16,34100000.0
2008-07-11 08:09:00,106.16,106.18,106.16,106.17,14000000.0
2008-07-11 08:10:00,106.17,106.19,106.16,106.17,57300000.0
2008-07-11 08:11:00,106.17,106.18,106.16,106.18,30400000.0
2008-07-11 08:12:00,106.17,106.18,106.16,106.17,76600000.0
2008-07-11 08:13:00,106.165,106.17,106.16,106.17,37700000.0
2008-07-11 08:14:00,106.165,106.2,106.165,106.2,81600000.0
2008-07-11 08:15:00,106.2,106.2,106.16,106.17,83200000.0
2008-07-11 08:16:00,106.17,106.2,106.17,106.2,43100000.0
2008-07-11 08:17:00,106.195,106.21,106.115,106.115,103300000.0
2008-07-11 08:18:00,106.11,106.13,106.105,106.13,84800000.0
2008-07-11 08:19:00,106.135,106.15,106.13,106.14,125200000.0
2008-07-11 08:20:00,106.14,106.14,106.115,106.13,70700000.0
2008-07-11 08:21:00,106.13,106.14,106.13,106.13,84400000.0
2008-07-11 08:22:00,106.13,106.145,106.125,106.135,45500000.0
2008-07-11 08:23:00,106.13,106.19,106.12,106.16,157900000.0
2008-07-11 08:24:00,106.16,106.17,106.13,106.135,157400000.0
2008-07-11 08:25:00,106.135,106.165,106.135,106.155,123700000.0
2008-07-11 08:26:00,106.16,106.17,106.14,106.14,330000000.0
2008-07-11 08:27:00,106.14,106.16,106.13,106.155,200700000.0
2008-07-11 08:28:00,106.155,106.18,106.14,106.17,133900000.0
2008-07-11 08:29:00,106.17,106.18,106.16,106.17,154000000.0
2008-07-11 08:30:00,106.17,106.19,106.165,106.17,260600000.0
2008-07-11 08:31:00,106.17,106.19,106.17,106.175,163400000.0
2008-07-11 08:32:00,106.175,106.185,106.16,106.16,91500000.0
2008-07-11 08:33:00,106.16,106.16,106.125,106.125,125000000.0
2008-07-11 08:34:00,106.13,106.135,106.125,106.125,53800000.0
2008-07-11 08:35:00,106.125,106.125,106.08,106.085,148300000.0
2008-07-11 08:36:00,106.085,106.125,106.085,106.125,162500000.0
2008-07-11 08:37:00,106.125,106.14,106.12,106.125,93300000.0
2008-07-11 08:38:00,106.13,106.16,106.13,106.14,43000000.0
2008-07-11 08:39:00,106.14,106.14,106.13,106.13,52200000.0
2008-07-11 08:40:00,106.135,106.155,106.13,106.15,73300000.0
2008-07-11 08:41:00,106.145,106.16,106.13,106.16,44200000.0
2008-07-11 08:42:00,106.165,106.17,106.155,106.17,21100000.0
2008-07-11 08:43:00,106.175,106.19,106.17,106.185,42700000.0
2008-07-11 08:44:00,106.18,106.18,106.135,106.14,136400000.0
2008-07-11 08:45:00,106.145,106.155,106.125,106.13,41800000.0
2008-07-11 08:46:00,106.13,106.14,106.13,106.14,8800000.0
2008-07-11 08:47:00,106.135,106.135,106.13,106.135,9400000.0
2008-07-11 08:48:00,106.135,106.14,106.12,106.13,52200000.0
2008-07-11 08:49:00,106.12,106.13,106.12,106.12,9500000.0
2008-07-11 08:50:00,106.13,106.13,106.12,106.12,25300000.0
2008-07-11 08:51:00,106.13,106.145,106.13,106.13,36800000.0
2008-07-11 08:52:00,106.13,106.14,106.125,106.13,148500000.0
2008-07-11 08:53:00,106.13,106.13,106.1,106.11,35900000.0
2008-07-11 08:54:00,106.12,106.12,106.11,106.12,27600000.0
2008-07-11 08:55:00,106.12,106.12,106.09,106.09,118500000.0
2008-07-11 08:56:00,106.09,106.1,106.09,106.1,9000000.0
2008-07-11 08:57:00,106.1,106.1,106.08,106.08,18200000.0
2008-07-11 08:58:00,106.075,106.09,106.075,106.075,62200000.0
2008-07-11 08:59:00,106.08,106.08,106.05,106.07,114100000.0
2008-07-11 09:00:00,106.07,106.09,106.05,106.06,132500000.0
2008-07-11 09:01:00,106.06,106.09,106.055,106.06,92400000.0
2008-07-11 09:02:00,106.06,106.09,106.04,106.05,118400000.0
2008-07-11 09:03:00,106.05,106.08,106.05,106.07,64000000.0
2008-07-11 09:04:00,106.07,106.08,106.06,106.07,86500000.0
2008-07-11 09:05:00,106.08,106.09,106.07,106.07,220700000.0
2008-07-11 09:06:00,106.07,106.1,106.07,106.09,150300000.0
2008-07-11 09:07:00,106.09,106.09,106.04,106.06,59300000.0
2008-07-11 09:08:00,106.06,106.06,106.0,106.01,101700000.0
2008-07-11 09:09:00,106.01,106.05,106.0,106.04,138700000.0
2008-07-11 09:10:00,106.035,106.07,106.035,106.06,196000000.0
2008-07-11 09:11:00,106.06,106.06,106.04,106.05,59400000.0
2008-07-11 09:12:00,106.05,106.05,106.03,106.03,27000000.0
2008-07-11 09:13:00,106.03,106.04,106.03,106.03,26400000.0
2008-07-11 09:14:00,106.03,106.03,106.01,106.01,141100000.0
2008-07-11 09:15:00,106.01,106.02,106.01,106.01,33600000.0
2008-07-11 09:16:00,106.01,106.04,106.01,106.03,82800000.0
2008-07-11 09:17:00,106.03,106.03,106.01,106.01,54600000.0
2008-07-11 09:18:00,106.01,106.03,106.01,106.025,48900000.0
2008-07-11 09:19:00,106.02,106.04,105.99,105.99,36000000.0
2008-07-11 09:20:00,105.99,106.01,105.99,105.99,50900000.0
2008-07-11 09:21:00,106.0,106.0,105.995,106.0,29300000.0
2008-07-11 09:22:00,106.0,106.005,105.99,105.99,44200000.0
2008-07-11 09:23:00,105.995,106.015,105.99,106.01,42800000.0
2008-07-11 09:24:00,106.02,106.02,105.99,105.99,85700000.0
2008-07-11 09:25:00,105.995,106.005,105.99,106.005,25400000.0
2008-07-11 09:26:00,106.01,106.01,106.005,106.005,11700000.0
2008-07-11 09:27:00,106.005,106.02,105.995,106.01,60800000.0
2008-07-11 09:28:00,106.01,106.025,106.01,106.02,12300000.0
2008-07-11 09:29:00,106.02,106.035,106.02,106.03,28500000.0
2008-07-11 09:30:00,106.03,106.03,106.01,106.02,52900000.0
2008-07-11 09:31:00,106.02,106.03,106.02,106.02,23100000.0
2008-07-11 09:32:00,106.02,106.02,106.005,106.01,75400000.0
2008-07-11 09:33:00,106.01,106.015,105.99,105.99,93600000.0
2008-07-11 09:34:00,105.99,106.01,105.98,105.98,92800000.0
2008-07-11 09:35:00,105.98,105.99,105.98,105.99,40600000.0
2008-07-11 09:36:00,105.99,105.99,105.98,105.99,47500000.0
2008-07-11 09:37:00,105.985,105.985,105.97,105.97,48900000.0
2008-07-11 09:38:00,105.97,105.98,105.96,105.96,62100000.0
2008-07-11 09:39:00,105.96,105.98,105.96,105.97,55800000.0
2008-07-11 09:40:00,105.98,105.98,105.97,105.98,57700000.0
2008-07-11 09:41:00,105.98,105.98,105.97,105.97,42400000.0
2008-07-11 09:42:00,105.97,105.98,105.96,105.97,81800000.0
2008-07-11 09:43:00,105.97,105.98,105.93,105.95,85100000.0
2008-07-11 09:44:00,105.95,105.96,105.93,105.94,69500000.0
2008-07-11 09:45:00,105.95,105.97,105.94,105.96,84400000.0
2008-07-11 09:46:00,105.96,105.98,105.96,105.97,135300000.0
2008-07-11 09:47:00,105.97,105.985,105.96,105.985,63500000.0
2008-07-11 09:48:00,105.985,105.99,105.97,105.97,40100000.0
2008-07-11 09:49:00,105.97,105.97,105.97,105.97,28100000.0
2008-07-11 09:50:00,105.97,105.97,105.97,105.97,33800000.0
2008-07-11 09:51:00,105.97,106.0,105.97,105.99,64800000.0
2008-07-11 09:52:00,105.99,106.0,105.97,105.97,50400000.0
2008-07-11 09:53:00,105.97,105.97,105.97,105.97,33900000.0
2008-07-11 09:54:00,105.97,105.97,105.97,105.97,32300000.0
2008-07-11 09:55:00,105.97,105.97,105.93,105.93,77000000.0
2008-07-11 09:56:00,105.93,105.95,105.93,105.93,82900000.0
2008-07-11 09:57:00,105.93,105.94,105.93,105.94,28600000.0
2008-07-11 09:58:00,105.95,105.95,105.94,105.94,68300000.0
2008-07-11 09:59:00,105.94,105.94,105.905,105.92,83300000.0
2008-07-11 10:00:00,105.92,105.95,105.895,105.94,124400000.0
2008-07-11 10:01:00,105.93,105.94,105.905,105.92,90500000.0
2008-07-11 10:02:00,105.93,105.95,105.91,105.92,119500000.0
2008-07-11 10:03:00,105.91,105.935,105.91,105.92,69100000.0
2008-07-11 10:04:00,105.93,105.94,105.905,105.915,61600000.0
2008-07-11 10:05:00,105.915,105.92,105.915,105.92,9800000.0
2008-07-11 10:06:00,105.9,105.91,105.9,105.91,55600000.0
2008-07-11 10:07:00,105.92,105.94,105.92,105.94,55600000.0
2008-07-11 10:08:00,105.93,105.93,105.905,105.91,29500000.0
2008-07-11 10:09:00,105.915,105.915,105.905,105.905,13000000.0
2008-07-11 10:10:00,105.895,105.895,105.86,105.88,170300000.0
2008-07-11 10:11:00,105.88,105.88,105.83,105.83,70400000.0
2008-07-11 10:12:00,105.835,105.835,105.8,105.805,64300000.0
2008-07-11 10:13:00,105.805,105.84,105.805,105.84,80000000.0
2008-07-11 10:14:00,105.84,105.855,105.83,105.845,77300000.0
2008-07-11 10:15:00,105.85,105.89,105.85,105.87,107700000.0
2008-07-11 10:16:00,105.87,105.88,105.87,105.87,41400000.0
2008-07-11 10:17:00,105.87,105.88,105.845,105.88,92000000.0
2008-07-11 10:18:00,105.88,105.9,105.88,105.89,105100000.0
2008-07-11 10:19:00,105.89,105.89,105.88,105.88,53300000.0
2008-07-11 10:20:00,105.88,105.89,105.875,105.88,65800000.0
2008-07-11 10:21:00,105.88,105.89,105.88,105.885,26200000.0
2008-07-11 10:22:00,105.885,105.89,105.88,105.88,14800000.0
2008-07-11 10:23:00,105.885,105.89,105.885,105.89,4400000.0
2008-07-11 10:24:00,105.89,105.91,105.89,105.9,47300000.0
2008-07-11 10:25:00,105.9,105.9,105.865,105.87,96400000.0
2008-07-11 10:26:00,105.87,105.89,105.87,105.885,132300000.0
2008-07-11 10:27:00,105.885,105.92,105.88,105.9,90900000.0
2008-07-11 10:28:00,105.9,105.91,105.885,105.89,97300000.0
2008-07-11 10:29:00,105.885,105.895,105.885,105.895,13900000.0
2008-07-11 10:30:00,105.9,105.91,105.89,105.905,121700000.0
2008-07-11 10:31:00,105.91,105.94,105.91,105.93,57800000.0
2008-07-11 10:32:00,105.93,105.98,105.93,105.98,121200000.0
2008-07-11 10:33:00,105.98,105.98,105.97,105.97,71100000.0
2008-07-11 10:34:00,105.97,105.99,105.97,105.98,40800000.0
2008-07-11 10:35:00,105.98,105.99,105.98,105.985,57100000.0
2008-07-11 10:36:00,105.98,105.99,105.97,105.97,116200000.0
2008-07-11 10:37:00,105.97,105.99,105.97,105.99,127600000.0
2008-07-11 10:38:00,105.99,105.99,105.95,105.95,102700000.0
2008-07-11 10:39:00,105.97,105.97,105.94,105.96,161200000.0
2008-07-11 10:40:00,105.96,105.96,105.95,105.95,16200000.0
2008-07-11 10:41:00,105.95,105.97,105.95,105.96,29000000.0
2008-07-11 10:42:00,105.96,105.97,105.96,105.97,24800000.0
2008-07-11 10:43:00,105.97,105.97,105.96,105.97,16200000.0
2008-07-11 10:44:00,105.97,105.98,105.97,105.98,47700000.0
2008-07-11 10:45:00,105.975,105.98,105.975,105.975,43300000.0
2008-07-11 10:46:00,105.975,105.975,105.965,105.97,20300000.0
2008-07-11 10:47:00,105.97,105.985,105.97,105.98,59400000.0
2008-07-11 10:48:00,105.98,105.98,105.97,105.97,39000000.0
2008-07-11 10:49:00,105.97,105.98,105.97,105.98,64000000.0
2008-07-11 10:50:00,105.98,105.99,105.98,105.98,22200000.0
2008-07-11 10:51:00,105.98,105.98,105.95,105.955,122400000.0
2008-07-11 10:52:00,105.955,105.96,105.955,105.96,43400000.0
2008-07-11 10:53:00,105.96,105.97,105.96,105.96,36000000.0
2008-07-11 10:54:00,105.96,105.98,105.95,105.96,49900000.0
2008-07-11 10:55:00,105.96,105.97,105.96,105.965,29700000.0
2008-07-11 10:56:00,105.97,105.97,105.96,105.97,20200000.0
2008-07-11 10:57:00,105.97,106.0,105.96,105.98,51500000.0
2008-07-11 10:58:00,105.99,106.02,105.98,106.02,79100000.0
2008-07-11 10:59:00,106.01,106.04,106.0,106.04,102700000.0
2008-07-11 11:00:00,106.04,106.05,106.03,106.04,146800000.0
2008-07-11 11:01:00,106.04,106.04,106.02,106.02,29700000.0
2008-07-11 11:02:00,106.02,106.04,106.02,106.04,43800000.0
2008-07-11 11:03:00,106.04,106.05,106.025,106.03,47300000.0
2008-07-11 11:04:00,106.03,106.03,105.99,105.99,58500000.0
2008-07-11 11:05:00,105.99,106.01,105.99,106.0,66600000.0
2008-07-11 11:06:00,106.005,106.015,105.99,106.01,149800000.0
2008-07-11 11:07:00,106.01,106.02,105.99,106.0,111900000.0
2008-07-11 11:08:00,106.0,106.0,105.97,105.98,71000000.0
2008-07-11 11:09:00,105.975,105.98,105.97,105.98,19900000.0
2008-07-11 11:10:00,105.98,106.0,105.95,105.96,126300000.0
2008-07-11 11:11:00,105.95,105.95,105.94,105.94,41400000.0
2008-07-11 11:12:00,105.94,105.95,105.93,105.93,62800000.0
2008-07-11 11:13:00,105.93,105.95,105.89,105.91,227400000.0
2008-07-11 11:14:00,105.91,105.93,105.86,105.88,352000000.0
2008-07-11 11:15:00,105.88,105.89,105.83,105.84,246900000.0
2008-07-11 11:16:00,105.84,105.855,105.81,105.84,171600000.0
2008-07-11 11:17:00,105.84,105.84,105.825,105.825,72500000.0
2008-07-11 11:18:00,105.83,105.86,105.83,105.845,111300000.0
2008-07-11 11:19:00,105.85,105.85,105.83,105.83,78500000.0
2008-07-11 11:20:00,105.84,105.88,105.84,105.86,261000000.0
2008-07-11 11:21:00,105.86,105.88,105.85,105.87,240700000.0
2008-07-11 11:22:00,105.87,105.88,105.86,105.86,27400000.0
2008-07-11 11:23:00,105.87,105.88,105.86,105.87,62800000.0
2008-07-11 11:24:00,105.87,105.87,105.85,105.87,113700000.0
2008-07-11 11:25:00,105.87,105.88,105.86,105.87,118100000.0
2008-07-11 11:26:00,105.88,105.88,105.84,105.84,81200000.0
2008-07-11 11:27:00,105.84,105.9,105.84,105.9,71900000.0
2008-07-11 11:28:00,105.9,105.905,105.87,105.87,182900000.0
2008-07-11 11:29:00,105.875,105.9,105.87,105.87,82400000.0
2008-07-11 11:30:00,105.87,105.87,105.85,105.85,96100000.0
2008-07-11 11:31:00,105.85,105.85,105.83,105.83,53300000.0
2008-07-11 11:32:00,105.835,105.86,105.83,105.84,93000000.0
2008-07-11 11:33:00,105.84,105.85,105.83,105.84,66700000.0
2008-07-11 11:34:00,105.84,105.85,105.815,105.82,99200000.0
2008-07-11 11:35:00,105.82,105.84,105.815,105.84,36300000.0
2008-07-11 11:36:00,105.83,105.84,105.815,105.83,38000000.0
2008-07-11 11:37:00,105.83,105.84,105.83,105.835,40800000.0
2008-07-11 11:38:00,105.84,105.88,105.84,105.86,99800000.0
2008-07-11 11:39:00,105.86,105.89,105.855,105.855,136900000.0
2008-07-11 11:40:00,105.86,105.905,105.84,105.895,180000000.0
2008-07-11 11:41:00,105.9,105.9,105.87,105.87,75500000.0
2008-07-11 11:42:00,105.875,105.905,105.875,105.9,92200000.0
2008-07-11 11:43:00,105.9,105.91,105.87,105.9,102600000.0
2008-07-11 11:44:00,105.89,105.89,105.86,105.865,88400000.0
2008-07-11 11:45:00,105.865,105.88,105.855,105.87,40600000.0
2008-07-11 11:46:00,105.87,105.88,105.86,105.86,47600000.0
2008-07-11 11:47:00,105.86,105.87,105.86,105.87,78400000.0
2008-07-11 11:48:00,105.88,105.92,105.87,105.89,211400000.0
2008-07-11 11:49:00,105.89,105.9,105.88,105.88,35800000.0
2008-07-11 11:50:00,105.88,105.88,105.85,105.88,124200000.0
2008-07-11 11:51:00,105.88,105.89,105.85,105.85,87600000.0
2008-07-11 11:52:00,105.86,105.87,105.85,105.87,79700000.0
2008-07-11 11:53:00,105.88,105.9,105.86,105.865,177600000.0
2008-07-11 11:54:00,105.87,105.92,105.85,105.92,171500000.0
2008-07-11 11:55:00,105.92,105.92,105.87,105.885,91900000.0
2008-07-11 11:56:00,105.895,105.915,105.88,105.89,74500000.0
2008-07-11 11:57:00,105.89,105.93,105.88,105.91,209000000.0
2008-07-11 11:58:00,105.91,105.995,105.9,105.985,180500000.0
2008-07-11 11:59:00,105.985,105.985,105.95,105.955,72900000.0
2008-07-11 12:00:00,105.94,105.95,105.94,105.94,47600000.0
2008-07-11 12:01:00,105.94,105.955,105.925,105.925,82900000.0
2008-07-11 12:02:00,105.93,105.95,105.925,105.95,131100000.0
2008-07-11 12:03:00,105.95,105.96,105.89,105.915,195300000.0
2008-07-11 12:04:00,105.915,105.97,105.9,105.97,97100000.0
2008-07-11 12:05:00,105.965,105.98,105.95,105.96,63600000.0
2008-07-11 12:06:00,105.96,106.03,105.92,106.01,241100000.0
2008-07-11 12:07:00,106.01,106.03,105.95,105.96,216500000.0
2008-07-11 12:08:00,105.96,106.0,105.96,105.99,61300000.0
2008-07-11 12:09:00,105.99,106.0,105.97,105.98,61200000.0
2008-07-11 12:10:00,105.98,106.0,105.95,105.97,123000000.0
2008-07-11 12:11:00,105.97,105.97,105.92,105.96,235800000.0
2008-07-11 12:12:00,105.96,105.99,105.935,105.97,217000000.0
2008-07-11 12:13:00,105.96,105.965,105.915,105.96,138400000.0
2008-07-11 12:14:00,105.96,105.99,105.96,105.99,50700000.0
2008-07-11 12:15:00,105.99,105.995,105.97,105.99,56800000.0
2008-07-11 12:16:00,105.99,106.01,105.99,106.0,41900000.0
2008-07-11 12:17:00,105.995,106.01,105.97,105.985,133600000.0
2008-07-11 12:18:00,106.0,106.03,105.985,106.005,116700000.0
2008-07-11 12:19:00,106.0,106.02,105.995,106.01,115900000.0
2008-07-11 12:20:00,106.005,106.015,105.995,106.005,85400000.0
2008-07-11 12:21:00,106.005,106.01,105.99,106.01,72900000.0
2008-07-11 12:22:00,106.01,106.04,106.01,106.025,53200000.0
2008-07-11 12:23:00,106.025,106.035,106.025,106.03,27200000.0
2008-07-11 12:24:00,106.03,106.035,105.975,105.995,72800000.0
2008-07-11 12:25:00,105.995,106.02,105.98,106.01,177100000.0
2008-07-11 12:26:00,106.01,106.01,105.925,105.935,175200000.0
2008-07-11 12:27:00,105.935,105.97,105.93,105.94,174100000.0
2008-07-11 12:28:00,105.94,105.94,105.92,105.93,78200000.0
2008-07-11 12:29:00,105.93,105.94,105.905,105.925,63300000.0
2008-07-11 12:30:00,105.925,105.98,105.915,105.96,170200000.0
2008-07-11 12:31:00,105.955,105.955,105.905,105.93,137300000.0
2008-07-11 12:32:00,105.92,105.92,105.87,105.905,116100000.0
2008-07-11 12:33:00,105.905,105.96,105.905,105.96,77500000.0
2008-07-11 12:34:00,105.97,106.015,105.96,105.965,57900000.0
2008-07-11 12:35:00,105.955,106.0,105.905,105.97,347800000.0
2008-07-11 12:36:00,105.975,106.07,105.975,106.05,289400000.0
2008-07-11 12:37:00,106.045,106.06,106.01,106.03,171400000.0
2008-07-11 12:38:00,106.03,106.06,106.02,106.025,132700000.0
2008-07-11 12:39:00,106.025,106.025,105.945,105.945,195500000.0
2008-07-11 12:40:00,105.945,105.955,105.94,105.95,57700000.0
2008-07-11 12:41:00,105.95,105.96,105.95,105.95,21000000.0
2008-07-11 12:42:00,105.95,105.95,105.91,105.93,49200000.0
2008-07-11 12:43:00,105.93,105.93,105.89,105.92,56200000.0
2008-07-11 12:44:00,105.92,105.94,105.89,105.89,110500000.0
2008-07-11 12:45:00,105.89,105.89,105.855,105.865,170700000.0
2008-07-11 12:46:00,105.86,105.91,105.835,105.865,285200000.0
2008-07-11 12:47:00,105.865,105.88,105.845,105.845,123200000.0
2008-07-11 12:48:00,105.86,105.86,105.805,105.83,128600000.0
2008-07-11 12:49:00,105.83,105.85,105.825,105.835,273000000.0
2008-07-11 12:50:00,105.835,105.84,105.8,105.81,167000000.0
2008-07-11 12:51:00,105.81,105.85,105.8,105.83,291100000.0
2008-07-11 12:52:00,105.83,105.875,105.83,105.835,250300000.0
2008-07-11 12:53:00,105.835,105.875,105.785,105.8,182300000.0
2008-07-11 12:54:00,105.8,105.81,105.76,105.78,68600000.0
2008-07-11 12:55:00,105.78,105.79,105.72,105.745,98900000.0
2008-07-11 12:56:00,105.75,105.81,105.75,105.765,195300000.0
2008-07-11 12:57:00,105.765,105.79,105.765,105.77,132900000.0
2008-07-11 12:58:00,105.77,105.79,105.75,105.76,107700000.0
2008-07-11 12:59:00,105.76,105.785,105.58,105.66,280500000.0
2008-07-11 13:00:00,105.67,105.67,105.375,105.46,386300001.0
2008-07-11 13:01:00,105.46,105.53,105.35,105.41,516600000.0
2008-07-11 13:02:00,105.41,105.42,105.35,105.375,608800000.0
2008-07-11 13:03:00,105.375,105.55,105.365,105.5,508000000.0
2008-07-11 13:04:00,105.495,105.51,105.47,105.47,331000000.0
2008-07-11 13:05:00,105.47,105.51,105.445,105.49,177100000.0
2008-07-11 13:06:00,105.5,105.51,105.48,105.48,146500000.0
2008-07-11 13:07:00,105.48,105.5,105.47,105.47,40900000.0
2008-07-11 13:08:00,105.47,105.49,105.445,105.48,126400000.0
2008-07-11 13:09:00,105.48,105.52,105.47,105.47,194800000.0
2008-07-11 13:10:00,105.47,105.55,105.45,105.54,114300000.0
2008-07-11 13:11:00,105.53,105.55,105.5,105.5,85900000.0
2008-07-11 13:12:00,105.5,105.52,105.49,105.51,95100000.0
2008-07-11 13:13:00,105.51,105.51,105.42,105.43,146100000.0
2008-07-11 13:14:00,105.42,105.45,105.4,105.42,101600000.0
2008-07-11 13:15:00,105.42,105.42,105.31,105.32,120400000.0
2008-07-11 13:16:00,105.315,105.36,105.3,105.36,69400000.0
2008-07-11 13:17:00,105.36,105.4,105.33,105.39,84200000.0
2008-07-11 13:18:00,105.39,105.43,105.37,105.39,83100000.0
2008-07-11 13:19:00,105.38,105.41,105.37,105.4,35500000.0
2008-07-11 13:20:00,105.4,105.4,105.34,105.35,66700000.0
2008-07-11 13:21:00,105.35,105.36,105.34,105.36,72000000.0
2008-07-11 13:22:00,105.36,105.38,105.35,105.38,62000000.0
2008-07-11 13:23:00,105.37,105.37,105.32,105.36,63800000.0
2008-07-11 13:24:00,105.36,105.4,105.34,105.36,81000000.0
2008-07-11 13:25:00,105.35,105.35,105.16,105.21,240200000.0
2008-07-11 13:26:00,105.21,105.23,105.16,105.19,179200000.0
2008-07-11 13:27:00,105.18,105.18,105.1,105.12,132400000.0
2008-07-11 13:28:00,105.12,105.14,105.07,105.14,97700000.0
2008-07-11 13:29:00,105.14,105.16,105.1,105.14,120000000.0
2008-07-11 13:30:00,105.14,105.19,105.13,105.19,107600000.0
2008-07-11 13:31:00,105.21,105.22,105.18,105.2,108200000.0
2008-07-11 13:32:00,105.2,105.21,105.15,105.15,66700000.0
2008-07-11 13:33:00,105.16,105.19,105.15,105.16,76500000.0
2008-07-11 13:34:00,105.16,105.16,105.14,105.15,61600000.0
2008-07-11 13:35:00,105.15,105.16,105.14,105.15,43800000.0
2008-07-11 13:36:00,105.14,105.16,105.14,105.14,38200000.0
2008-07-11 13:37:00,105.14,105.16,105.14,105.16,30800000.0
2008-07-11 13:38:00,105.16,105.21,105.16,105.18,83500000.0
2008-07-11 13:39:00,105.17,105.18,105.14,105.17,38400000.0
2008-07-11 13:40:00,105.18,105.19,105.08,105.08,56600000.0
2008-07-11 13:41:00,105.08,105.09,105.05,105.07,48200000.0
2008-07-11 13:42:00,105.07,105.08,105.04,105.05,79400000.0
2008-07-11 13:43:00,105.05,105.08,105.02,105.02,132900000.0
2008-07-11 13:44:00,105.02,105.04,105.02,105.04,95100000.0
2008-07-11 13:45:00,105.05,105.05,104.99,105.03,234300000.0
2008-07-11 13:46:00,105.02,105.04,104.9,104.92,225600000.0
2008-07-11 13:47:00,104.93,104.96,104.88,104.92,218200000.0
2008-07-11 13:48:00,104.915,104.93,104.88,104.9,176000000.0
2008-07-11 13:49:00,104.9,104.92,104.855,104.86,235600000.0
2008-07-11 13:50:00,104.86,104.91,104.845,104.91,176800000.0
2008-07-11 13:51:00,104.91,105.0,104.9,104.99,160000000.0
2008-07-11 13:52:00,104.99,105.015,104.92,104.96,159100000.0
2008-07-11 13:53:00,104.96,105.05,104.94,105.04,74600000.0
2008-07-11 13:54:00,105.03,105.03,104.95,104.955,118800000.0
2008-07-11 13:55:00,104.95,104.95,104.84,104.84,154400000.0
2008-07-11 13:56:00,104.84,104.89,104.805,104.87,320500000.0
2008-07-11 13:57:00,104.88,104.91,104.88,104.9,204500000.0
2008-07-11 13:58:00,104.9,104.91,104.87,104.89,139800000.0
2008-07-11 13:59:00,104.9,104.91,104.88,104.88,74900000.0
2008-07-11 14:00:00,104.87,104.91,104.87,104.89,115900000.0
2008-07-11 14:01:00,104.89,104.94,104.84,104.84,164600000.0
2008-07-11 14:02:00,104.84,104.85,104.77,104.82,239900000.0
2008-07-11 14:03:00,104.82,104.85,104.8,104.83,186100000.0
2008-07-11 14:04:00,104.83,104.85,104.81,104.84,135800000.0
2008-07-11 14:05:00,104.84,104.86,104.76,104.78,254900000.0
2008-07-11 14:06:00,104.78,104.78,104.72,104.72,265100000.0
2008-07-11 14:07:00,104.72,104.75,104.7,104.72,414500003.0
2008-07-11 14:08:00,104.72,104.77,104.71,104.77,207600000.0
2008-07-11 14:09:00,104.76,104.77,104.73,104.74,206800000.0
2008-07-11 14:10:00,104.74,104.75,104.71,104.73,258800000.0
2008-07-11 14:11:00,104.73,104.74,104.72,104.73,150200000.0
2008-07-11 14:12:00,104.73,104.75,104.71,104.71,206000000.0
2008-07-11 14:13:00,104.7,104.7,104.62,104.63,382700000.0
2008-07-11 14:14:00,104.63,104.64,104.6,104.61,460300000.0
2008-07-11 14:15:00,104.61,104.67,104.59,104.665,253600000.0
2008-07-11 14:16:00,104.66,104.68,104.63,104.65,314100000.0
2008-07-11 14:17:00,104.65,104.68,104.63,104.68,175500000.0
2008-07-11 14:18:00,104.68,104.68,104.58,104.59,605700001.0
2008-07-11 14:19:00,104.59,104.62,104.565,104.57,176400000.0
2008-07-11 14:20:00,104.57,104.62,104.565,104.62,234000000.0
2008-07-11 14:21:00,104.595,104.63,104.59,104.61,94100000.0
2008-07-11 14:22:00,104.6,104.62,104.51,104.51,605400000.0
2008-07-11 14:23:00,104.51,104.59,104.51,104.58,235300000.0
2008-07-11 14:24:00,104.59,104.61,104.52,104.54,628299997.0
2008-07-11 14:25:00,104.54,104.59,104.525,104.53,352200000.0
2008-07-11 14:26:00,104.54,104.63,104.54,104.605,161600000.0
2008-07-11 14:27:00,104.6,104.66,104.58,104.64,269600000.0
2008-07-11 14:28:00,104.64,104.66,104.6,104.635,403099997.0
2008-07-11 14:29:00,104.635,104.72,104.61,104.64,460000000.0
2008-07-11 14:30:00,104.63,104.68,104.61,104.61,659300000.0
2008-07-11 14:31:00,104.61,104.64,104.58,104.61,455700000.0
2008-07-11 14:32:00,104.6,104.69,104.58,104.67,170200000.0
2008-07-11 14:33:00,104.675,104.72,104.66,104.67,466600000.0
2008-07-11 14:34:00,104.67,104.76,104.67,104.72,215500000.0
2008-07-11 14:35:00,104.73,104.76,104.71,104.72,190600000.0
2008-07-11 14:36:00,104.72,104.74,104.69,104.72,438000000.0
2008-07-11 14:37:00,104.71,104.71,104.64,104.65,501400000.0
2008-07-11 14:38:00,104.66,104.7,104.64,104.7,263900000.0
2008-07-11 14:39:00,104.7,104.73,104.68,104.73,202400000.0
2008-07-11 14:40:00,104.72,104.73,104.68,104.72,293300000.0
2008-07-11 14:41:00,104.72,104.75,104.69,104.75,428100000.0
2008-07-11 14:42:00,104.76,104.8,104.7,104.7,266199996.0
2008-07-11 14:43:00,104.7,104.73,104.67,104.69,186700000.0
2008-07-11 14:44:00,104.69,104.75,104.66,104.67,466500001.0
2008-07-11 14:45:00,104.67,104.7,104.65,104.66,296100000.0
2008-07-11 14:46:00,104.66,104.69,104.66,104.68,142800000.0
2008-07-11 14:47:00,104.68,104.75,104.68,104.75,111600000.0
2008-07-11 14:48:00,104.745,104.75,104.66,104.66,186100000.0
2008-07-11 14:49:00,104.66,104.69,104.64,104.67,158500000.0
2008-07-11 14:50:00,104.66,104.67,104.65,104.66,123200000.0
2008-07-11 14:51:00,104.66,104.73,104.66,104.67,88100000.0
2008-07-11 14:52:00,104.67,104.74,104.65,104.74,89200000.0
2008-07-11 14:53:00,104.74,104.74,104.71,104.73,47200000.0
2008-07-11 14:54:00,104.73,104.74,104.69,104.71,84900000.0
2008-07-11 14:55:00,104.71,104.72,104.66,104.67,232300000.0
2008-07-11 14:56:00,104.66,104.68,104.64,104.65,112600001.0
2008-07-11 14:57:00,104.65,104.71,104.63,104.71,146400000.0
2008-07-11 14:58:00,104.71,104.72,104.66,104.68,185900001.0
2008-07-11 14:59:00,104.68,104.71,104.67,104.69,133200000.0
2008-07-11 15:00:00,104.69,104.69,104.67,104.69,127400000.0
2008-07-11 15:01:00,104.69,104.71,104.64,104.64,201100000.0
2008-07-11 15:02:00,104.65,104.75,104.635,104.72,253800000.0
2008-07-11 15:03:00,104.725,104.76,104.725,104.75,139800000.0
2008-07-11 15:04:00,104.75,104.76,104.68,104.75,247400001.0
2008-07-11 15:05:00,104.75,104.82,104.74,104.79,164000000.0
2008-07-11 15:06:00,104.79,104.79,104.76,104.77,148900000.0
2008-07-11 15:07:00,104.77,104.78,104.73,104.73,149800000.0
2008-07-11 15:08:00,104.73,104.75,104.72,104.74,86100000.0
2008-07-11 15:09:00,104.73,104.75,104.71,104.74,156700000.0
2008-07-11 15:10:00,104.74,104.78,104.715,104.76,171700000.0
2008-07-11 15:11:00,104.75,104.86,104.75,104.84,110900000.0
2008-07-11 15:12:00,104.845,104.86,104.82,104.83,240900000.0
2008-07-11 15:13:00,104.83,104.84,104.82,104.82,106200000.0
2008-07-11 15:14:00,104.82,104.88,104.82,104.85,200700000.0
2008-07-11 15:15:00,104.85,104.85,104.82,104.83,152300000.0
2008-07-11 15:16:00,104.84,104.89,104.83,104.89,130000000.0
2008-07-11 15:17:00,104.89,104.92,104.87,104.91,103500000.0
2008-07-11 15:18:00,104.9,104.92,104.85,104.92,169200000.0
2008-07-11 15:19:00,104.905,104.94,104.88,104.88,164300000.0
2008-07-11 15:20:00,104.88,104.91,104.85,104.88,406700000.0
2008-07-11 15:21:00,104.885,104.9,104.86,104.895,224700000.0
2008-07-11 15:22:00,104.895,104.91,104.87,104.89,273600000.0
2008-07-11 15:23:00,104.89,104.89,104.835,104.85,311100001.0
2008-07-11 15:24:00,104.84,104.86,104.75,104.78,316500000.0
2008-07-11 15:25:00,104.77,104.81,104.75,104.78,341600000.0
2008-07-11 15:26:00,104.77,104.77,104.72,104.75,65100000.0
2008-07-11 15:27:00,104.74,104.75,104.68,104.68,122100000.0
2008-07-11 15:28:00,104.675,104.68,104.63,104.65,355400000.0
2008-07-11 15:29:00,104.655,104.74,104.655,104.715,530699996.0
2008-07-11 15:30:00,104.715,104.84,104.715,104.78,371000000.0
2008-07-11 15:31:00,104.77,104.84,104.76,104.83,322500000.0
2008-07-11 15:32:00,104.83,104.88,104.82,104.85,284000000.0
2008-07-11 15:33:00,104.85,104.87,104.81,104.825,278900000.0
2008-07-11 15:34:00,104.825,104.85,104.72,104.75,344100000.0
2008-07-11 15:35:00,104.75,104.83,104.715,104.79,263000000.0
2008-07-11 15:36:00,104.79,104.8,104.71,104.73,251300000.0
2008-07-11 15:37:00,104.73,104.78,104.69,104.78,237200000.0
2008-07-11 15:38:00,104.78,104.92,104.78,104.855,274700000.0
2008-07-11 15:39:00,104.855,104.92,104.835,104.905,225300000.0
2008-07-11 15:40:00,104.92,104.97,104.88,104.95,237600000.0
2008-07-11 15:41:00,104.95,105.06,104.94,104.97,338900000.0
2008-07-11 15:42:00,104.97,104.97,104.93,104.95,151900000.0
2008-07-11 15:43:00,104.96,105.01,104.96,104.98,199700000.0
2008-07-11 15:44:00,104.99,105.06,104.975,105.01,488400000.0
2008-07-11 15:45:00,105.01,105.05,104.99,105.02,313500000.0
2008-07-11 15:46:00,105.02,105.055,104.98,105.05,273600000.0
2008-07-11 15:47:00,105.05,105.14,105.045,105.05,356499999.0
2008-07-11 15:48:00,105.045,105.065,105.015,105.05,274100000.0
2008-07-11 15:49:00,105.055,105.12,105.045,105.09,250200000.0
2008-07-11 15:50:00,105.095,105.13,105.095,105.105,384900000.0
2008-07-11 15:51:00,105.1,105.11,105.02,105.04,263600000.0
2008-07-11 15:52:00,105.04,105.09,105.02,105.07,252000000.0
2008-07-11 15:53:00,105.07,105.09,105.0,105.07,229600000.0
2008-07-11 15:54:00,105.09,105.13,105.06,105.11,209000000.0
2008-07-11 15:55:00,105.12,105.155,105.07,105.07,281400000.0
2008-07-11 15:56:00,105.07,105.12,105.05,105.12,324700000.0
2008-07-11 15:57:00,105.125,105.145,105.06,105.08,245000000.0
2008-07-11 15:58:00,105.09,105.105,105.01,105.04,192600000.0
2008-07-11 15:59:00,105.04,105.125,105.04,105.08,197100000.0
2008-07-11 16:00:00,105.085,105.13,105.05,105.07,221000000.0
2008-07-11 16:01:00,105.07,105.07,105.04,105.05,74100000.0
2008-07-11 16:02:00,105.06,105.08,105.035,105.08,62700000.0
2008-07-11 16:03:00,105.08,105.08,105.03,105.06,211800000.0
2008-07-11 16:04:00,105.07,105.11,105.06,105.1,251000000.0
2008-07-11 16:05:00,105.1,105.11,105.03,105.08,304200000.0
2008-07-11 16:06:00,105.09,105.11,105.06,105.11,207500000.0
2008-07-11 16:07:00,105.095,105.12,105.08,105.1,263700000.0
2008-07-11 16:08:00,105.09,105.16,105.08,105.13,236800000.0
2008-07-11 16:09:00,105.13,105.18,105.13,105.16,208600000.0
2008-07-11 16:10:00,105.16,105.19,105.14,105.15,320300000.0
2008-07-11 16:11:00,105.16,105.17,105.09,105.09,193400000.0
2008-07-11 16:12:00,105.09,105.19,105.07,105.18,209300000.0
2008-07-11 16:13:00,105.18,105.19,105.12,105.16,376499999.0
2008-07-11 16:14:00,105.16,105.16,105.12,105.15,192400000.0
2008-07-11 16:15:00,105.15,105.15,105.09,105.1,151400000.0
2008-07-11 16:16:00,105.11,105.14,105.08,105.11,241900000.0
2008-07-11 16:17:00,105.13,105.16,105.08,105.1,296200000.0
2008-07-11 16:18:00,105.11,105.12,105.06,105.1,242000000.0
2008-07-11 16:19:00,105.09,105.1,105.06,105.09,198700000.0
2008-07-11 16:20:00,105.07,105.11,105.06,105.09,180800000.0
2008-07-11 16:21:00,105.08,105.09,105.06,105.07,107300000.0
2008-07-11 16:22:00,105.06,105.07,105.05,105.07,106400000.0
2008-07-11 16:23:00,105.08,105.1,105.01,105.04,351400000.0
2008-07-11 16:24:00,105.04,105.08,105.02,105.07,230000000.0
2008-07-11 16:25:00,105.08,105.14,104.97,105.02,722100002.0
2008-07-11 16:26:00,105.02,105.03,104.88,104.91,592400002.0
2008-07-11 16:27:00,104.91,104.98,104.9,104.94,302300000.0
2008-07-11 16:28:00,104.95,104.99,104.92,104.95,291000000.0
2008-07-11 16:29:00,104.95,105.0,104.92,104.97,350899999.0
2008-07-11 16:30:00,104.97,105.02,104.935,104.97,247400000.0
2008-07-11 16:31:00,104.97,105.02,104.94,105.02,306600000.0
2008-07-11 16:32:00,105.02,105.08,104.96,105.04,354400000.0
2008-07-11 16:33:00,105.04,105.08,105.0,105.05,298400000.0
2008-07-11 16:34:00,105.05,105.06,104.99,104.99,245900000.0
2008-07-11 16:35:00,105.0,105.11,104.98,105.075,319800000.0
2008-07-11 16:36:00,105.07,105.09,105.02,105.02,258700000.0
2008-07-11 16:37:00,105.01,105.07,105.01,105.05,161400000.0
2008-07-11 16:38:00,105.05,105.07,105.01,105.01,196900000.0
2008-07-11 16:39:00,105.01,105.04,104.95,104.955,222600000.0
2008-07-11 16:40:00,104.955,105.005,104.945,104.99,177500000.0
2008-07-11 16:41:00,105.0,105.03,104.965,104.99,141100000.0
2008-07-11 16:42:00,104.99,105.04,104.98,105.02,77600000.0
2008-07-11 16:43:00,105.02,105.03,104.975,104.975,242800000.0
2008-07-11 16:44:00,104.97,104.985,104.93,104.93,192500000.0
2008-07-11 16:45:00,104.935,104.95,104.89,104.94,282000000.0
2008-07-11 16:46:00,104.95,104.97,104.91,104.96,173900000.0
2008-07-11 16:47:00,104.96,104.98,104.93,104.97,202700000.0
2008-07-11 16:48:00,104.97,105.0,104.97,104.99,102900000.0
2008-07-11 16:49:00,104.99,105.01,104.95,105.01,201000000.0
2008-07-11 16:50:00,105.0,105.0,104.96,104.97,188000000.0
2008-07-11 16:51:00,104.97,105.01,104.97,105.0,172000000.0
2008-07-11 16:52:00,105.01,105.09,105.0,105.07,162900000.0
2008-07-11 16:53:00,105.07,105.07,105.02,105.05,192200000.0
2008-07-11 16:54:00,105.05,105.05,105.0,105.02,145000000.0
2008-07-11 16:55:00,105.03,105.06,105.02,105.06,100900000.0
2008-07-11 16:56:00,105.05,105.08,105.03,105.04,144400000.0
2008-07-11 16:57:00,105.04,105.06,105.02,105.06,58200000.0
2008-07-11 16:58:00,105.06,105.09,105.03,105.08,101200000.0
2008-07-11 16:59:00,105.07,105.09,104.98,104.99,240100000.0
2008-07-11 17:00:00,104.99,105.01,104.96,105.01,98000000.0
2008-07-11 17:01:00,105.01,105.01,104.98,104.99,123200000.0
2008-07-11 17:02:00,105.0,105.04,105.0,105.04,67800000.0
2008-07-11 17:03:00,105.05,105.05,104.99,105.01,93200000.0
2008-07-11 17:04:00,105.0,105.02,104.97,104.97,133600000.0
2008-07-11 17:05:00,104.97,105.0,104.95,104.96,143300000.0
2008-07-11 17:06:00,104.97,104.99,104.94,104.95,112300000.0
2008-07-11 17:07:00,104.95,104.98,104.94,104.96,59100000.0
2008-07-11 17:08:00,104.95,105.0,104.94,104.97,90800000.0
2008-07-11 17:09:00,104.97,104.99,104.96,104.98,40800000.0
2008-07-11 17:10:00,104.98,105.0,104.95,104.96,126300000.0
2008-07-11 17:11:00,104.96,104.97,104.94,104.94,45400000.0
2008-07-11 17:12:00,104.94,104.97,104.93,104.96,104300000.0
2008-07-11 17:13:00,104.95,104.99,104.94,104.99,104200000.0
2008-07-11 17:14:00,104.99,105.01,104.95,104.98,247800000.0
2008-07-11 17:15:00,104.97,104.99,104.95,104.98,139400000.0
2008-07-11 17:16:00,104.98,105.01,104.97,104.98,96100000.0
2008-07-11 17:17:00,104.99,105.01,104.96,105.01,80800000.0
2008-07-11 17:18:00,105.01,105.01,104.94,104.98,190200000.0
2008-07-11 17:19:00,104.98,105.0,104.97,105.0,221400000.0
2008-07-11 17:20:00,105.01,105.01,104.98,104.98,76700000.0
2008-07-11 17:21:00,104.98,104.99,104.94,104.96,225300000.0
2008-07-11 17:22:00,104.96,105.0,104.96,104.99,174500000.0
2008-07-11 17:23:00,104.99,104.99,104.96,104.96,138500000.0
2008-07-11 17:24:00,104.96,104.98,104.95,104.98,94400000.0
2008-07-11 17:25:00,104.97,104.97,104.92,104.94,193500000.0
2008-07-11 17:26:00,104.94,104.97,104.94,104.96,44300000.0
2008-07-11 17:27:00,104.95,104.95,104.94,104.94,271900000.0
2008-07-11 17:28:00,104.94,104.98,104.94,104.95,241700000.0
2008-07-11 17:29:00,104.95,104.96,104.94,104.95,137000000.0
2008-07-11 17:30:00,104.96,104.96,104.93,104.94,164300000.0
2008-07-11 17:31:00,104.94,104.945,104.91,104.92,316500000.0
2008-07-11 17:32:00,104.92,104.965,104.9,104.965,160100000.0
2008-07-11 17:33:00,104.96,104.97,104.91,104.96,233900000.0
2008-07-11 17:34:00,104.96,105.0,104.95,104.98,276600000.0
2008-07-11 17:35:00,104.98,105.02,104.97,104.99,146800000.0
2008-07-11 17:36:00,104.99,105.02,104.99,105.02,86500000.0
2008-07-11 17:37:00,105.01,105.05,105.0,105.01,169100000.0
2008-07-11 17:38:00,105.01,105.03,105.0,105.01,87100000.0
2008-07-11 17:39:00,105.02,105.02,104.98,104.98,109400000.0
2008-07-11 17:40:00,104.98,105.0,104.975,104.99,93300000.0
2008-07-11 17:41:00,104.99,105.0,104.98,104.99,160600000.0
2008-07-11 17:42:00,105.0,105.0,104.98,104.98,97300000.0
2008-07-11 17:43:00,104.98,105.01,104.97,104.99,179100000.0
2008-07-11 17:44:00,104.99,105.03,104.93,105.01,171300000.0
2008-07-11 17:45:00,105.0,105.04,104.99,105.04,67200000.0
2008-07-11 17:46:00,105.03,105.04,105.0,105.01,43700000.0
2008-07-11 17:47:00,105.02,105.03,105.01,105.01,79400000.0
2008-07-11 17:48:00,105.01,105.08,105.01,105.08,101100000.0
2008-07-11 17:49:00,105.075,105.08,105.02,105.02,102500000.0
2008-07-11 17:50:00,105.02,105.03,104.975,104.98,100500000.0
2008-07-11 17:51:00,104.98,105.01,104.975,104.99,122700000.0
2008-07-11 17:52:00,104.99,105.05,104.97,105.05,70400000.0
2008-07-11 17:53:00,105.045,105.06,105.04,105.05,108400000.0
2008-07-11 17:54:00,105.07,105.08,105.05,105.07,100100000.0
2008-07-11 17:55:00,105.07,105.08,105.05,105.065,85600000.0
2008-07-11 17:56:00,105.065,105.09,105.06,105.08,123400000.0
2008-07-11 17:57:00,105.07,105.11,105.07,105.11,101400000.0
2008-07-11 17:58:00,105.12,105.13,105.11,105.13,183600000.0
2008-07-11 17:59:00,105.135,105.18,105.125,105.14,211900000.0
2008-07-11 18:00:00,105.14,105.16,105.125,105.13,131000000.0
2008-07-11 18:01:00,105.125,105.15,105.115,105.15,62500000.0
2008-07-11 18:02:00,105.14,105.15,105.07,105.07,143200000.0
2008-07-11 18:03:00,105.08,105.12,105.08,105.08,106100000.0
2008-07-11 18:04:00,105.08,105.11,105.06,105.105,93500000.0
2008-07-11 18:05:00,105.11,105.13,105.1,105.1,115600000.0
2008-07-11 18:06:00,105.12,105.12,105.05,105.06,107200000.0
2008-07-11 18:07:00,105.06,105.07,105.04,105.05,131600000.0
2008-07-11 18:08:00,105.05,105.05,105.02,105.05,163400000.0
2008-07-11 18:09:00,105.05,105.06,105.01,105.03,183700000.0
2008-07-11 18:10:00,105.03,105.05,105.02,105.02,93200000.0
2008-07-11 18:11:00,105.02,105.02,105.01,105.01,43200000.0
2008-07-11 18:12:00,105.03,105.04,105.01,105.03,70100000.0
2008-07-11 18:13:00,105.025,105.06,105.025,105.045,76700000.0
2008-07-11 18:14:00,105.05,105.08,105.04,105.07,53700000.0
2008-07-11 18:15:00,105.07,105.09,105.07,105.08,103200000.0
2008-07-11 18:16:00,105.075,105.08,105.06,105.07,103600000.0
2008-07-11 18:17:00,105.07,105.1,105.06,105.1,76900000.0
2008-07-11 18:18:00,105.1,105.1,105.085,105.09,112800000.0
2008-07-11 18:19:00,105.09,105.09,105.06,105.06,108700000.0
2008-07-11 18:20:00,105.06,105.06,105.015,105.05,127300000.0
2008-07-11 18:21:00,105.05,105.06,105.02,105.05,129000000.0
2008-07-11 18:22:00,105.05,105.075,105.03,105.06,331200000.0
2008-07-11 18:23:00,105.06,105.06,105.055,105.06,26600000.0
2008-07-11 18:24:00,105.06,105.07,105.05,105.06,141300000.0
2008-07-11 18:25:00,105.06,105.09,105.06,105.09,212900000.0
2008-07-11 18:26:00,105.085,105.105,105.05,105.08,139300000.0
2008-07-11 18:27:00,105.08,105.09,105.045,105.09,130900000.0
2008-07-11 18:28:00,105.09,105.14,105.09,105.1,90400000.0
2008-07-11 18:29:00,105.1,105.1,105.04,105.07,103400000.0
2008-07-11 18:30:00,105.07,105.08,105.04,105.05,101800000.0
2008-07-11 18:31:00,105.05,105.06,105.03,105.04,52400000.0
2008-07-11 18:32:00,105.045,105.045,105.01,105.01,90200000.0
2008-07-11 18:33:00,105.01,105.05,105.01,105.04,89600000.0
2008-07-11 18:34:00,105.04,105.04,105.03,105.035,37800000.0
2008-07-11 18:35:00,105.035,105.035,104.99,105.0,251200000.0
2008-07-11 18:36:00,105.0,105.04,105.0,105.04,166300000.0
2008-07-11 18:37:00,105.03,105.06,105.03,105.04,143100000.0
2008-07-11 18:38:00,105.04,105.09,105.04,105.09,245800000.0
2008-07-11 18:39:00,105.09,105.1,105.07,105.07,245000000.0
2008-07-11 18:40:00,105.07,105.09,105.06,105.08,252100000.0
2008-07-11 18:41:00,105.08,105.09,105.07,105.09,64000000.0
2008-07-11 18:42:00,105.09,105.1,105.07,105.1,177500000.0
2008-07-11 18:43:00,105.1,105.13,105.1,105.13,144500000.0
2008-07-11 18:44:00,105.13,105.14,105.07,105.07,105700000.0
2008-07-11 18:45:00,105.07,105.08,105.07,105.07,33200000.0
2008-07-11 18:46:00,105.07,105.13,105.07,105.12,141100000.0
2008-07-11 18:47:00,105.11,105.12,105.1,105.1,76600000.0
2008-07-11 18:48:00,105.1,105.11,105.1,105.11,28600000.0
2008-07-11 18:49:00,105.11,105.11,105.1,105.11,91200000.0
2008-07-11 18:50:00,105.11,105.11,105.1,105.11,54700000.0
2008-07-11 18:51:00,105.11,105.15,105.11,105.135,126300000.0
2008-07-11 18:52:00,105.14,105.14,105.115,105.12,59300000.0
2008-07-11 18:53:00,105.12,105.12,105.09,105.09,73200000.0
2008-07-11 18:54:00,105.09,105.12,105.08,105.12,73900000.0
2008-07-11 18:55:00,105.12,105.12,105.1,105.1,63200000.0
2008-07-11 18:56:00,105.1,105.11,105.07,105.09,204300000.0
2008-07-11 18:57:00,105.09,105.12,105.08,105.09,171600000.0
2008-07-11 18:58:00,105.09,105.12,105.09,105.1,84500000.0
2008-07-11 18:59:00,105.1,105.12,105.06,105.09,268800000.0
2008-07-11 19:00:00,105.09,105.12,105.08,105.095,134000000.0
2008-07-11 19:01:00,105.1,105.1,105.06,105.09,214000000.0
2008-07-11 19:02:00,105.09,105.11,105.08,105.11,65600000.0
2008-07-11 19:03:00,105.11,105.13,105.08,105.13,184200000.0
2008-07-11 19:04:00,105.13,105.185,105.13,105.15,87200000.0
2008-07-11 19:05:00,105.15,105.17,105.14,105.14,188000000.0
2008-07-11 19:06:00,105.135,105.175,105.12,105.155,124200000.0
2008-07-11 19:07:00,105.16,105.18,105.16,105.17,36100000.0
2008-07-11 19:08:00,105.17,105.17,105.15,105.16,55800000.0
2008-07-11 19:09:00,105.165,105.2,105.165,105.19,110000000.0
2008-07-11 19:10:00,105.195,105.21,105.175,105.175,150900000.0
2008-07-11 19:11:00,105.18,105.21,105.17,105.195,183100000.0
2008-07-11 19:12:00,105.19,105.195,105.16,105.17,103900000.0
2008-07-11 19:13:00,105.175,105.18,105.16,105.18,81300000.0
2008-07-11 19:14:00,105.18,105.22,105.18,105.22,98100000.0
2008-07-11 19:15:00,105.23,105.24,105.2,105.2,123400000.0
2008-07-11 19:16:00,105.2,105.21,105.19,105.21,103700000.0
2008-07-11 19:17:00,105.21,105.21,105.17,105.2,196700000.0
2008-07-11 19:18:00,105.2,105.26,105.19,105.26,196500000.0
2008-07-11 19:19:00,105.26,105.26,105.225,105.25,181100000.0
2008-07-11 19:20:00,105.25,105.28,105.235,105.28,147700000.0
2008-07-11 19:21:00,105.275,105.275,105.255,105.275,58300000.0
2008-07-11 19:22:00,105.27,105.275,105.26,105.27,60200000.0
2008-07-11 19:23:00,105.28,105.335,105.275,105.31,200400000.0
2008-07-11 19:24:00,105.31,105.325,105.29,105.325,126400000.0
2008-07-11 19:25:00,105.32,105.32,105.305,105.305,47200000.0
2008-07-11 19:26:00,105.305,105.41,105.305,105.41,150700000.0
2008-07-11 19:27:00,105.42,105.425,105.39,105.395,171000000.0
2008-07-11 19:28:00,105.395,105.42,105.37,105.38,83100000.0
2008-07-11 19:29:00,105.375,105.375,105.345,105.36,56900000.0
2008-07-11 19:30:00,105.36,105.37,105.34,105.36,89900000.0
2008-07-11 19:31:00,105.355,105.39,105.345,105.365,108400000.0
2008-07-11 19:32:00,105.37,105.37,105.325,105.325,123300000.0
2008-07-11 19:33:00,105.325,105.355,105.32,105.35,148800000.0
2008-07-11 19:34:00,105.345,105.355,105.33,105.335,41200000.0
2008-07-11 19:35:00,105.34,105.355,105.325,105.345,74400000.0
2008-07-11 19:36:00,105.345,105.345,105.305,105.31,166800000.0
2008-07-11 19:37:00,105.305,105.31,105.28,105.29,40300000.0
2008-07-11 19:38:00,105.29,105.33,105.29,105.32,65100000.0
2008-07-11 19:39:00,105.32,105.34,105.315,105.335,209500000.0
2008-07-11 19:40:00,105.335,105.36,105.33,105.36,127700000.0
2008-07-11 19:41:00,105.36,105.38,105.35,105.37,121700000.0
2008-07-11 19:42:00,105.37,105.4,105.35,105.35,130900000.0
2008-07-11 19:43:00,105.35,105.35,105.29,105.29,160200000.0
2008-07-11 19:44:00,105.29,105.34,105.29,105.335,114000000.0
2008-07-11 19:45:00,105.33,105.35,105.32,105.32,109200000.0
2008-07-11 19:46:00,105.32,105.37,105.315,105.34,139000000.0
2008-07-11 19:47:00,105.34,105.36,105.32,105.32,122500000.0
2008-07-11 19:48:00,105.32,105.34,105.31,105.32,148400000.0
2008-07-11 19:49:00,105.32,105.35,105.32,105.35,110100000.0
2008-07-11 19:50:00,105.35,105.355,105.33,105.33,77300000.0
2008-07-11 19:51:00,105.33,105.36,105.32,105.36,75600000.0
2008-07-11 19:52:00,105.36,105.36,105.33,105.335,149400000.0
2008-07-11 19:53:00,105.335,105.335,105.315,105.33,52400000.0
2008-07-11 19:54:00,105.33,105.36,105.325,105.345,107500000.0
2008-07-11 19:55:00,105.345,105.37,105.345,105.355,68100000.0
2008-07-11 19:56:00,105.37,105.43,105.36,105.425,137800000.0
2008-07-11 19:57:00,105.42,105.43,105.36,105.37,186100000.0
2008-07-11 19:58:00,105.37,105.39,105.36,105.36,120300000.0
2008-07-11 19:59:00,105.36,105.37,105.33,105.35,89700000.0
2008-07-11 20:00:00,105.355,105.36,105.33,105.33,92000000.0
2008-07-11 20:01:00,105.33,105.37,105.33,105.36,130200000.0
2008-07-11 20:02:00,105.36,105.37,105.34,105.34,119100000.0
2008-07-11 20:03:00,105.34,105.42,105.34,105.41,170400000.0
2008-07-11 20:04:00,105.4,105.43,105.38,105.43,125000000.0
2008-07-11 20:05:00,105.43,105.44,105.415,105.415,109100000.0
2008-07-11 20:06:00,105.42,105.46,105.4,105.445,238800000.0
2008-07-11 20:07:00,105.445,105.48,105.43,105.45,364300000.0
2008-07-11 20:08:00,105.45,105.46,105.42,105.44,188600000.0
2008-07-11 20:09:00,105.44,105.45,105.4,105.405,190700000.0
2008-07-11 20:10:00,105.405,105.43,105.405,105.42,126500000.0
2008-07-11 20:11:00,105.42,105.44,105.41,105.43,72200000.0
2008-07-11 20:12:00,105.43,105.47,105.43,105.46,169400000.0
2008-07-11 20:13:00,105.47,105.47,105.41,105.41,132800000.0
2008-07-11 20:14:00,105.415,105.45,105.415,105.45,174900000.0
2008-07-11 20:15:00,105.45,105.49,105.45,105.48,145800000.0
2008-07-11 20:16:00,105.485,105.485,105.42,105.42,116000000.0
2008-07-11 20:17:00,105.42,105.44,105.415,105.415,111200000.0
2008-07-11 20:18:00,105.415,105.435,105.41,105.42,111900000.0
2008-07-11 20:19:00,105.43,105.46,105.425,105.44,100400000.0
2008-07-11 20:20:00,105.44,105.475,105.435,105.45,184100000.0
2008-07-11 20:21:00,105.45,105.465,105.395,105.395,120000000.0
2008-07-11 20:22:00,105.41,105.425,105.385,105.4,316800000.0
2008-07-11 20:23:00,105.4,105.42,105.38,105.38,247900000.0
2008-07-11 20:24:00,105.38,105.38,105.36,105.36,218300000.0
2008-07-11 20:25:00,105.36,105.38,105.33,105.37,280500000.0
2008-07-11 20:26:00,105.37,105.41,105.37,105.4,209100000.0
2008-07-11 20:27:00,105.38,105.43,105.355,105.36,254700000.0
2008-07-11 20:28:00,105.36,105.37,105.345,105.36,147200000.0
2008-07-11 20:29:00,105.365,105.37,105.34,105.34,76300000.0
2008-07-11 20:30:00,105.34,105.34,105.33,105.34,68800000.0
2008-07-11 20:31:00,105.34,105.36,105.34,105.35,63100000.0
2008-07-11 20:32:00,105.36,105.36,105.35,105.36,89500000.0
2008-07-11 20:33:00,105.36,105.365,105.34,105.34,55300000.0
2008-07-11 20:34:00,105.34,105.355,105.33,105.33,79400000.0
2008-07-11 20:35:00,105.34,105.34,105.32,105.33,119100000.0
2008-07-11 20:36:00,105.33,105.365,105.32,105.33,232600000.0
2008-07-11 20:37:00,105.34,105.38,105.34,105.36,158200000.0
2008-07-11 20:38:00,105.36,105.365,105.335,105.34,76500000.0
2008-07-11 20:39:00,105.34,105.37,105.335,105.36,127800000.0
2008-07-11 20:40:00,105.355,105.37,105.305,105.34,128800000.0
2008-07-11 20:41:00,105.34,105.36,105.33,105.345,56700000.0
2008-07-11 20:42:00,105.35,105.36,105.34,105.34,52100000.0
2008-07-11 20:43:00,105.34,105.36,105.33,105.33,92900000.0
2008-07-11 20:44:00,105.33,105.37,105.32,105.37,140700000.0
2008-07-11 20:45:00,105.36,105.49,105.36,105.47,150500000.0
2008-07-11 20:46:00,105.47,105.54,105.46,105.52,228700000.0
2008-07-11 20:47:00,105.52,105.535,105.495,105.495,194700000.0
2008-07-11 20:48:00,105.495,105.5,105.44,105.5,244300000.0
2008-07-11 20:49:00,105.5,105.57,105.49,105.56,259000000.0
2008-07-11 20:50:00,105.56,105.61,105.51,105.52,296800000.0
2008-07-11 20:51:00,105.52,105.525,105.43,105.47,272600000.0
2008-07-11 20:52:00,105.47,105.525,105.44,105.52,333200000.0
2008-07-11 20:53:00,105.52,105.54,105.455,105.47,344900000.0
2008-07-11 20:54:00,105.46,105.47,105.41,105.44,314800000.0
2008-07-11 20:55:00,105.44,105.5,105.435,105.48,265600000.0
2008-07-11 20:56:00,105.48,105.48,105.4,105.44,232700000.0
2008-07-11 20:57:00,105.435,105.44,105.395,105.44,263200000.0
2008-07-11 20:58:00,105.44,105.47,105.42,105.46,321100000.0
2008-07-11 20:59:00,105.46,105.55,105.46,105.525,334100000.0
2008-07-11 21:00:00,105.525,105.58,105.52,105.56,400700000.0
2008-07-11 21:01:00,105.575,105.66,105.55,105.65,312900000.0
2008-07-11 21:02:00,105.65,105.66,105.54,105.54,221600000.0
2008-07-11 21:03:00,105.53,105.62,105.49,105.62,280600000.0
2008-07-11 21:04:00,105.6,105.62,105.54,105.54,317100000.0
2008-07-11 21:05:00,105.54,105.55,105.48,105.51,303500000.0
2008-07-11 21:06:00,105.51,105.57,105.5,105.525,439100000.0
2008-07-11 21:07:00,105.52,105.52,105.45,105.48,456399999.0
2008-07-11 21:08:00,105.47,105.49,105.41,105.41,425500000.0
2008-07-11 21:09:00,105.41,105.51,105.4,105.48,276900001.0
2008-07-11 21:10:00,105.48,105.52,105.47,105.48,319800000.0
2008-07-11 21:11:00,105.48,105.505,105.48,105.49,235500000.0
2008-07-11 21:12:00,105.49,105.495,105.48,105.48,146600000.0
2008-07-11 21:13:00,105.48,105.48,105.41,105.41,173000000.0
2008-07-11 21:14:00,105.41,105.43,105.39,105.39,196700000.0
2008-07-11 21:15:00,105.39,105.42,105.38,105.42,189000000.0
2008-07-11 21:16:00,105.42,105.47,105.42,105.47,50200000.0
2008-07-11 21:17:00,105.47,105.47,105.42,105.435,179800000.0
2008-07-11 21:18:00,105.43,105.44,105.43,105.43,97200000.0
2008-07-11 21:19:00,105.43,105.43,105.39,105.4,124900000.0
2008-07-11 21:20:00,105.4,105.47,105.4,105.42,222800000.0
2008-07-11 21:21:00,105.42,105.47,105.42,105.45,178400000.0
2008-07-11 21:22:00,105.44,105.44,105.4,105.42,170000000.0
2008-07-11 21:23:00,105.42,105.42,105.39,105.41,120200000.0
2008-07-11 21:24:00,105.41,105.41,105.39,105.4,82100000.0
2008-07-11 21:25:00,105.405,105.44,105.4,105.42,164900000.0
2008-07-11 21:26:00,105.42,105.44,105.38,105.38,74400000.0
2008-07-11 21:27:00,105.38,105.42,105.365,105.39,83600000.0
2008-07-11 21:28:00,105.39,105.4,105.38,105.38,95800000.0
2008-07-11 21:29:00,105.38,105.38,105.38,105.38,25400000.0
2008-07-11 21:30:00,105.38,105.41,105.38,105.39,65500000.0
2008-07-11 21:31:00,105.39,105.42,105.35,105.36,186900000.0
2008-07-11 21:32:00,105.36,105.36,105.325,105.36,157800000.0
2008-07-11 21:33:00,105.36,105.36,105.31,105.31,117500000.0
2008-07-11 21:34:00,105.31,105.31,105.28,105.31,51000000.0
2008-07-11 21:35:00,105.31,105.31,105.29,105.3,137100000.0
2008-07-11 21:36:00,105.3,105.3,105.26,105.3,108700000.0
2008-07-11 21:37:00,105.3,105.32,105.28,105.29,81200000.0
2008-07-11 21:38:00,105.29,105.32,105.29,105.3,83000000.0
2008-07-11 21:39:00,105.3,105.31,105.29,105.3,40000000.0
2008-07-11 21:40:00,105.3,105.33,105.29,105.32,112300000.0
2008-07-11 21:41:00,105.32,105.35,105.31,105.35,97600000.0
2008-07-11 21:42:00,105.35,105.35,105.295,105.3,45100000.0
2008-07-11 21:43:00,105.305,105.305,105.23,105.24,150800000.0
2008-07-11 21:44:00,105.24,105.26,105.23,105.23,90800000.0
2008-07-11 21:45:00,105.23,105.27,105.23,105.25,59400000.0
2008-07-11 21:46:00,105.25,105.27,105.25,105.27,51600000.0
2008-07-11 21:47:00,105.26,105.31,105.26,105.27,214900000.0
2008-07-11 21:48:00,105.27,105.29,105.25,105.27,141500000.0
2008-07-11 21:49:00,105.27,105.3,105.27,105.28,111000000.0
2008-07-11 21:50:00,105.29,105.295,105.29,105.295,39800000.0
2008-07-11 21:51:00,105.295,105.295,105.28,105.28,15600000.0
2008-07-11 21:52:00,105.285,105.29,105.23,105.29,167700000.0
2008-07-11 21:53:00,105.29,105.32,105.27,105.29,107800000.0
2008-07-11 21:54:00,105.275,105.32,105.27,105.31,143500000.0
2008-07-11 21:55:00,105.31,105.33,105.29,105.33,90900000.0
2008-07-11 21:56:00,105.33,105.36,105.33,105.36,68400000.0
2008-07-11 21:57:00,105.36,105.36,105.285,105.31,101600000.0
2008-07-11 21:58:00,105.31,105.335,105.31,105.31,36700000.0
2008-07-11 21:59:00,105.31,105.4,105.31,105.38,111500000.0
2008-07-11 22:00:00,105.38,105.41,105.36,105.38,118900000.0
2008-07-11 22:01:00,105.38,105.38,105.35,105.35,33700000.0
2008-07-11 22:02:00,105.355,105.38,105.35,105.35,107500000.0
2008-07-11 22:03:00,105.35,105.42,105.35,105.4,138800000.0
2008-07-11 22:04:00,105.4,105.4,105.315,105.34,128800000.0
2008-07-11 22:05:00,105.34,105.355,105.34,105.35,65700000.0
2008-07-11 22:06:00,105.36,105.37,105.35,105.36,35200000.0
2008-07-11 22:07:00,105.37,105.37,105.34,105.35,48200000.0
2008-07-11 22:08:00,105.35,105.36,105.35,105.36,35800000.0
2008-07-11 22:09:00,105.37,105.38,105.37,105.38,3000000.0
2008-07-11 22:10:00,105.38,105.38,105.38,105.38,21400000.0
2008-07-11 22:11:00,105.38,105.39,105.38,105.39,10000000.0
2008-07-11 22:12:00,105.38,105.39,105.38,105.39,8000000.0
2008-07-11 22:13:00,105.39,105.41,105.32,105.39,195200000.0
2008-07-11 22:14:00,105.385,105.47,105.37,105.415,199600000.0
2008-07-11 22:15:00,105.415,105.43,105.4,105.41,118300000.0
2008-07-11 22:16:00,105.41,105.41,105.4,105.4,29000000.0
2008-07-11 22:17:00,105.4,105.4,105.35,105.35,100800000.0
2008-07-11 22:18:00,105.35,105.355,105.24,105.31,541000000.0
2008-07-11 22:19:00,105.31,105.34,105.21,105.21,155000000.0
2008-07-11 22:20:00,105.22,105.24,105.17,105.21,146800000.0
2008-07-11 22:21:00,105.21,105.21,105.14,105.14,156000000.0
2008-07-11 22:22:00,105.14,105.155,105.11,105.12,407699998.0
2008-07-11 22:23:00,105.12,105.155,105.12,105.15,114800001.0
2008-07-11 22:24:00,105.15,105.15,105.14,105.15,78600000.0
2008-07-11 22:25:00,105.15,105.17,105.15,105.16,68400000.0
2008-07-11 22:26:00,105.16,105.18,105.13,105.135,180200000.0
2008-07-11 22:27:00,105.13,105.145,105.12,105.14,169600000.0
2008-07-11 22:28:00,105.14,105.165,105.14,105.16,102700000.0
2008-07-11 22:29:00,105.15,105.19,105.14,105.18,100400000.0
2008-07-11 22:30:00,105.18,105.18,105.14,105.14,110700000.0
2008-07-11 22:31:00,105.13,105.17,105.13,105.17,101699999.0
2008-07-11 22:32:00,105.17,105.21,105.17,105.21,30800000.0
2008-07-11 22:33:00,105.21,105.22,105.17,105.22,22000000.0
2008-07-11 22:34:00,105.22,105.24,105.22,105.22,10000000.0
2008-07-11 22:35:00,105.22,105.22,105.175,105.175,73200000.0
2008-07-11 22:36:00,105.18,105.19,105.17,105.175,102400001.0
2008-07-11 22:37:00,105.18,105.18,105.15,105.16,161200000.0
2008-07-11 22:38:00,105.16,105.175,105.13,105.155,117200000.0
2008-07-11 22:39:00,105.155,105.155,105.135,105.135,44500000.0
2008-07-11 22:40:00,105.155,105.175,105.145,105.17,93000000.0
2008-07-11 22:41:00,105.175,105.195,105.175,105.185,120700000.0
2008-07-11 22:42:00,105.19,105.195,105.18,105.18,84900000.0
2008-07-11 22:43:00,105.18,105.205,105.16,105.205,41000000.0
2008-07-11 22:44:00,105.21,105.3,105.21,105.28,186500000.0
2008-07-11 22:45:00,105.275,105.3,105.24,105.27,64400000.0
2008-07-11 22:46:00,105.28,105.28,105.22,105.22,119400000.0
2008-07-11 22:47:00,105.22,105.25,105.19,105.245,199500000.0
2008-07-11 22:48:00,105.245,105.26,105.225,105.25,42500000.0
2008-07-11 22:49:00,105.25,105.26,105.235,105.255,54700000.0
2008-07-11 22:50:00,105.27,105.3,105.27,105.275,60500000.0
2008-07-11 22:51:00,105.28,105.28,105.275,105.275,15600000.0
2008-07-11 22:52:00,105.275,105.295,105.225,105.275,64200000.0
2008-07-11 22:53:00,105.275,105.275,105.245,105.265,13300000.0
2008-07-11 22:54:00,105.265,105.295,105.265,105.295,16800000.0
2008-07-11 22:55:00,105.3,105.32,105.3,105.32,29500000.0
2008-07-11 22:56:00,105.295,105.36,105.295,105.34,197200000.0
2008-07-11 22:57:00,105.34,105.4,105.31,105.37,151600000.0
2008-07-11 22:58:00,105.37,105.43,105.29,105.31,184000000.0
2008-07-11 22:59:00,105.3,105.3,105.18,105.18,79300000.0
2008-07-13 23:10:00,105.23,105.235,105.23,105.235,3100000.0
2008-07-13 23:11:00,105.235,105.235,105.235,105.235,5000000.0
2008-07-13 23:12:00,105.235,105.235,105.235,105.235,4000000.0
2008-07-13 23:13:00,105.195,105.275,105.195,105.27,15200000.0
2008-07-13 23:14:00,105.26,105.27,105.25,105.255,17600000.0
2008-07-13 23:15:00,105.215,105.215,105.215,105.215,5000000.0
2008-07-13 23:16:00,105.215,105.215,105.2,105.2,9100000.0
2008-07-13 23:17:00,105.2,105.205,105.195,105.2,36600000.0
2008-07-13 23:18:00,105.255,105.275,105.255,105.26,21600000.0
2008-07-13 23:19:00,105.26,105.26,105.25,105.25,7300000.0
2008-07-13 23:20:00,105.25,105.26,105.21,105.21,10300000.0
2008-07-13 23:21:00,105.225,105.265,105.225,105.265,4100000.0
2008-07-13 23:22:00,105.26,105.26,105.225,105.25,14200000.0
2008-07-13 23:23:00,105.25,105.26,105.225,105.26,50500000.0
2008-07-13 23:24:00,105.26,105.26,105.26,105.26,25200000.0
2008-07-13 23:25:00,105.26,105.26,105.26,105.26,12600000.0
2008-07-13 23:26:00,105.26,105.26,105.26,105.26,4200000.0
2008-07-13 23:28:00,105.27,105.295,105.27,105.285,14400000.0
2008-07-13 23:29:00,105.285,105.285,105.27,105.285,5100000.0
2008-07-13 23:31:00,105.295,105.295,105.275,105.275,4000000.0
2008-07-13 23:32:00,105.29,105.3,105.28,105.28,27200000.0
2008-07-13 23:33:00,105.285,105.29,105.285,105.29,4100000.0
2008-07-13 23:34:00,105.275,105.275,105.275,105.275,1000000.0
2008-07-13 23:35:00,105.295,105.295,105.295,105.295,15000000.0
2008-07-13 23:36:00,105.3,105.305,105.3,105.305,2000000.0
2008-07-13 23:37:00,105.32,105.325,105.32,105.325,4100000.0
2008-07-13 23:38:00,105.33,105.335,105.325,105.325,10100000.0
2008-07-13 23:39:00,105.33,105.335,105.33,105.335,6000000.0
2008-07-13 23:40:00,105.335,105.335,105.325,105.335,7100000.0
2008-07-13 23:42:00,105.325,105.335,105.315,105.335,11000000.0
2008-07-13 23:43:00,105.33,105.33,105.285,105.29,22500000.0
2008-07-13 23:44:00,105.29,105.29,105.29,105.29,6300000.0
2008-07-13 23:45:00,105.29,105.29,105.265,105.265,28200000.0
2008-07-13 23:46:00,105.265,105.295,105.265,105.295,21400000.0
2008-07-13 23:47:00,105.285,105.29,105.28,105.29,10400000.0
2008-07-13 23:49:00,105.31,105.315,105.31,105.315,4000000.0
2008-07-13 23:50:00,105.295,105.305,105.295,105.295,4000000.0
2008-07-13 23:51:00,105.295,105.31,105.28,105.31,15600000.0
2008-07-13 23:52:00,105.31,105.31,105.28,105.31,24600000.0
2008-07-13 23:53:00,105.31,105.35,105.31,105.325,40300000.0
2008-07-13 23:54:00,105.315,105.325,105.315,105.325,6000000.0
2008-07-13 23:55:00,105.34,105.35,105.325,105.345,36000000.0
2008-07-13 23:56:00,105.33,105.355,105.33,105.345,6100000.0
2008-07-13 23:57:00,105.345,105.345,105.325,105.33,22700000.0
2008-07-13 23:58:00,105.33,105.34,105.33,105.34,12500000.0
2008-07-13 23:59:00,105.345,105.36,105.33,105.34,32000000.0
2008-07-14 00:00:00,105.35,105.375,105.28,105.32,86600000.0
2008-07-14 00:01:00,105.36,105.49,105.36,105.49,111000000.0
2008-07-14 00:02:00,105.505,105.505,105.44,105.465,132000000.0
2008-07-14 00:03:00,105.465,105.465,105.42,105.45,92800000.0
2008-07-14 00:04:00,105.44,105.52,105.44,105.49,96900000.0
2008-07-14 00:05:00,105.495,105.495,105.43,105.455,59800000.0
2008-07-14 00:06:00,105.455,105.535,105.455,105.535,42500000.0
2008-07-14 00:07:00,105.49,105.54,105.445,105.495,75800000.0
2008-07-14 00:08:00,105.495,105.545,105.495,105.525,23000000.0
2008-07-14 00:09:00,105.53,105.55,105.47,105.48,37100000.0
2008-07-14 00:10:00,105.485,105.51,105.475,105.48,18300000.0
2008-07-14 00:11:00,105.5,105.52,105.495,105.515,39200000.0
2008-07-14 00:12:00,105.525,105.525,105.505,105.51,14500000.0
2008-07-14 00:13:00,105.51,105.51,105.49,105.49,29200000.0
2008-07-14 00:14:00,105.495,105.535,105.49,105.525,66100000.0
2008-07-14 00:15:00,105.525,105.56,105.525,105.56,59400000.0
2008-07-14 00:16:00,105.55,105.555,105.53,105.54,33900000.0
2008-07-14 00:17:00,105.545,105.55,105.545,105.55,8300000.0
2008-07-14 00:18:00,105.55,105.6,105.55,105.6,43700000.0
2008-07-14 00:19:00,105.6,105.675,105.6,105.63,114400000.0
2008-07-14 00:20:00,105.63,105.635,105.6,105.605,56100000.0
2008-07-14 00:21:00,105.605,105.665,105.59,105.595,62600000.0
2008-07-14 00:22:00,105.605,105.61,105.59,105.6,57200000.0
2008-07-14 00:23:00,105.6,105.625,105.6,105.625,72000000.0
2008-07-14 00:24:00,105.625,105.655,105.61,105.655,40800000.0
2008-07-14 00:25:00,105.655,105.66,105.63,105.645,68900000.0
2008-07-14 00:26:00,105.67,105.675,105.645,105.65,67300000.0
2008-07-14 00:27:00,105.65,105.69,105.65,105.685,59200000.0
2008-07-14 00:28:00,105.685,105.71,105.675,105.675,40100000.0
2008-07-14 00:29:00,105.675,105.675,105.605,105.645,23400000.0
2008-07-14 00:30:00,105.635,105.635,105.57,105.575,50800000.0
2008-07-14 00:31:00,105.575,105.585,105.56,105.57,39300000.0
2008-07-14 00:32:00,105.57,105.605,105.56,105.59,41100000.0
2008-07-14 00:33:00,105.59,105.59,105.56,105.56,24600000.0
2008-07-14 00:34:00,105.56,105.625,105.55,105.625,77300000.0
2008-07-14 00:35:00,105.615,105.7,105.585,105.665,93400000.0
2008-07-14 00:36:00,105.67,105.68,105.66,105.67,123900000.0
2008-07-14 00:37:00,105.67,105.67,105.625,105.63,64100000.0
2008-07-14 00:38:00,105.63,105.655,105.62,105.635,48500000.0
2008-07-14 00:39:00,105.635,105.655,105.635,105.64,31400000.0
2008-07-14 00:40:00,105.64,105.645,105.625,105.63,45600000.0
2008-07-14 00:41:00,105.635,105.64,105.62,105.62,12200000.0
2008-07-14 00:42:00,105.61,105.62,105.6,105.6,18700000.0
2008-07-14 00:43:00,105.6,105.61,105.59,105.59,10500000.0
2008-07-14 00:44:00,105.59,105.6,105.59,105.6,4800000.0
2008-07-14 00:45:00,105.6,105.6,105.6,105.6,7500000.0
2008-07-14 00:46:00,105.61,105.61,105.6,105.61,8900000.0
2008-07-14 00:47:00,105.61,105.63,105.52,105.59,37800000.0
2008-07-14 00:48:00,105.595,105.595,105.57,105.58,4000000.0
2008-07-14 00:50:00,105.58,105.58,105.57,105.57,3000000.0
2008-07-14 00:51:00,105.57,105.57,105.57,105.57,1000000.0
2008-07-14 00:52:00,105.56,105.56,105.55,105.55,12600000.0
2008-07-14 00:53:00,105.55,105.57,105.55,105.57,18600000.0
2008-07-14 00:54:00,105.56,105.56,105.56,105.56,10700000.0
2008-07-14 00:55:00,105.56,105.56,105.55,105.56,23100000.0
2008-07-14 00:56:00,105.56,105.56,105.535,105.535,17400000.0
2008-07-14 00:57:00,105.55,105.57,105.55,105.56,7800000.0
2008-07-14 00:58:00,105.56,105.56,105.56,105.56,4700000.0
2008-07-14 00:59:00,105.56,105.57,105.55,105.55,64800000.0
2008-07-14 01:00:00,105.56,105.56,105.515,105.515,12200000.0
2008-07-14 01:01:00,105.515,105.52,105.48,105.52,51200000.0
2008-07-14 01:02:00,105.5,105.52,105.49,105.51,69200000.0
2008-07-14 01:03:00,105.51,105.52,105.475,105.5,79700000.0
2008-07-14 01:04:00,105.5,105.5,105.5,105.5,46000000.0
2008-07-14 01:05:00,105.5,105.5,105.46,105.46,91000000.0
2008-07-14 01:06:00,105.46,105.47,105.405,105.435,106500000.0
2008-07-14 01:07:00,105.435,105.44,105.4,105.43,128000000.0
2008-07-14 01:08:00,105.44,105.45,105.43,105.44,25000000.0
2008-07-14 01:09:00,105.44,105.45,105.43,105.43,29000000.0
2008-07-14 01:10:00,105.43,105.45,105.43,105.45,12100000.0
2008-07-14 01:11:00,105.44,105.47,105.44,105.46,17200000.0
2008-07-14 01:12:00,105.46,105.47,105.46,105.46,10000000.0
2008-07-14 01:13:00,105.46,105.48,105.46,105.46,84400000.0
2008-07-14 01:14:00,105.455,105.49,105.445,105.49,34000000.0
2008-07-14 01:15:00,105.48,105.51,105.48,105.5,16200000.0
2008-07-14 01:16:00,105.49,105.49,105.46,105.46,125400000.0
2008-07-14 01:17:00,105.465,105.5,105.46,105.5,67000000.0
2008-07-14 01:18:00,105.51,105.54,105.51,105.54,79800000.0
2008-07-14 01:19:00,105.54,105.54,105.54,105.54,8000000.0
2008-07-14 01:20:00,105.54,105.56,105.53,105.56,30600000.0
2008-07-14 01:21:00,105.56,105.57,105.56,105.57,14000000.0
2008-07-14 01:22:00,105.57,105.57,105.52,105.54,86600000.0
2008-07-14 01:23:00,105.54,105.54,105.52,105.52,40400000.0
2008-07-14 01:24:00,105.52,105.525,105.51,105.51,31800000.0
2008-07-14 01:25:00,105.51,105.51,105.51,105.51,11600000.0
2008-07-14 01:26:00,105.51,105.51,105.495,105.5,122000000.0
2008-07-14 01:27:00,105.5,105.51,105.49,105.51,36000000.0
2008-07-14 01:29:00,105.51,105.53,105.51,105.525,80700000.0
2008-07-14 01:30:00,105.525,105.53,105.51,105.515,136900000.0
2008-07-14 01:31:00,105.515,105.53,105.51,105.53,177700000.0
2008-07-14 01:32:00,105.53,105.535,105.525,105.525,140400000.0
2008-07-14 01:33:00,105.525,105.565,105.525,105.555,231000000.0
2008-07-14 01:34:00,105.56,105.56,105.54,105.56,396900000.0
2008-07-14 01:35:00,105.56,105.585,105.55,105.56,195500000.0
2008-07-14 01:36:00,105.56,105.595,105.55,105.57,250100000.0
2008-07-14 01:37:00,105.57,105.575,105.56,105.57,175700000.0
2008-07-14 01:38:00,105.57,105.585,105.57,105.58,98500000.0
2008-07-14 01:39:00,105.575,105.58,105.555,105.57,166900000.0
2008-07-14 01:40:00,105.57,105.57,105.55,105.555,156000000.0
2008-07-14 01:41:00,105.56,105.57,105.555,105.565,208400000.0
2008-07-14 01:42:00,105.56,105.57,105.555,105.555,82500000.0
2008-07-14 01:43:00,105.555,105.595,105.555,105.59,248300000.0
2008-07-14 01:44:00,105.59,105.6,105.555,105.565,200500000.0
2008-07-14 01:45:00,105.57,105.61,105.57,105.58,108600000.0
2008-07-14 01:46:00,105.58,105.58,105.545,105.57,43900000.0
2008-07-14 01:47:00,105.56,105.56,105.55,105.56,27700000.0
2008-07-14 01:48:00,105.56,105.57,105.535,105.54,192200000.0
2008-07-14 01:49:00,105.54,105.56,105.54,105.54,73400000.0
2008-07-14 01:50:00,105.55,105.6,105.54,105.58,99700000.0
2008-07-14 01:51:00,105.57,105.6,105.57,105.59,56400000.0
2008-07-14 01:52:00,105.59,105.6,105.58,105.59,21000000.0
2008-07-14 01:53:00,105.6,105.62,105.58,105.59,36800000.0
2008-07-14 01:54:00,105.6,105.62,105.6,105.61,164100000.0
2008-07-14 01:55:00,105.61,105.62,105.585,105.595,199700000.0
2008-07-14 01:56:00,105.595,105.64,105.595,105.63,248100000.0
2008-07-14 01:57:00,105.635,105.635,105.615,105.625,132100000.0
2008-07-14 01:58:00,105.625,105.635,105.605,105.635,118900000.0
2008-07-14 01:59:00,105.64,105.655,105.635,105.645,83600000.0
2008-07-14 02:00:00,105.64,105.645,105.625,105.625,63100000.0
2008-07-14 02:01:00,105.63,105.67,105.57,105.615,376800000.0
2008-07-14 02:02:00,105.615,105.615,105.57,105.575,158100000.0
2008-07-14 02:03:00,105.57,105.59,105.56,105.57,139800000.0
2008-07-14 02:04:00,105.57,105.6,105.56,105.6,159600000.0
2008-07-14 02:05:00,105.6,105.61,105.6,105.6,151800000.0
2008-07-14 02:06:00,105.6,105.61,105.59,105.61,171000000.0
2008-07-14 02:07:00,105.6,105.6,105.55,105.57,143000000.0
2008-07-14 02:08:00,105.57,105.58,105.55,105.55,66400000.0
2008-07-14 02:09:00,105.54,105.55,105.52,105.53,123900000.0
2008-07-14 02:10:00,105.53,105.54,105.49,105.51,200700000.0
2008-07-14 02:11:00,105.51,105.565,105.51,105.55,100000000.0
2008-07-14 02:12:00,105.55,105.565,105.52,105.525,156000000.0
2008-07-14 02:13:00,105.53,105.545,105.52,105.54,99000000.0
2008-07-14 02:14:00,105.535,105.545,105.53,105.545,186000000.0
2008-07-14 02:15:00,105.54,105.56,105.54,105.555,114600000.0
2008-07-14 02:16:00,105.55,105.575,105.545,105.575,73000000.0
2008-07-14 02:17:00,105.565,105.575,105.555,105.575,135000000.0
2008-07-14 02:18:00,105.58,105.615,105.57,105.595,151200000.0
2008-07-14 02:19:00,105.6,105.605,105.59,105.59,86400000.0
2008-07-14 02:20:00,105.59,105.59,105.58,105.59,70200000.0
2008-07-14 02:21:00,105.6,105.6,105.585,105.6,108000000.0
2008-07-14 02:22:00,105.595,105.605,105.585,105.595,89000000.0
2008-07-14 02:23:00,105.59,105.61,105.59,105.595,113400000.0
2008-07-14 02:24:00,105.595,105.595,105.575,105.585,178200000.0
2008-07-14 02:25:00,105.59,105.595,105.585,105.585,113400000.0
2008-07-14 02:26:00,105.585,105.59,105.575,105.58,180600000.0
2008-07-14 02:27:00,105.58,105.585,105.565,105.58,94400000.0
2008-07-14 02:28:00,105.58,105.605,105.58,105.605,221600000.0
2008-07-14 02:29:00,105.595,105.615,105.595,105.615,105400000.0
2008-07-14 02:30:00,105.615,105.615,105.58,105.58,119800000.0
2008-07-14 02:31:00,105.58,105.585,105.515,105.55,371700000.0
2008-07-14 02:32:00,105.55,105.55,105.525,105.54,217300000.0
2008-07-14 02:33:00,105.54,105.555,105.535,105.535,131200000.0
2008-07-14 02:34:00,105.535,105.535,105.515,105.525,81000000.0
2008-07-14 02:35:00,105.525,105.555,105.525,105.54,66400000.0
2008-07-14 02:36:00,105.54,105.55,105.54,105.545,98900000.0
2008-07-14 02:37:00,105.55,105.58,105.54,105.57,247000000.0
2008-07-14 02:38:00,105.57,105.58,105.57,105.575,141300000.0
2008-07-14 02:39:00,105.575,105.575,105.545,105.555,89800000.0
2008-07-14 02:40:00,105.55,105.56,105.54,105.55,235100000.0
2008-07-14 02:41:00,105.55,105.565,105.54,105.565,226300000.0
2008-07-14 02:42:00,105.555,105.57,105.55,105.555,296500000.0
2008-07-14 02:43:00,105.56,105.6,105.555,105.595,568000000.0
2008-07-14 02:44:00,105.595,105.595,105.56,105.58,146500000.0
2008-07-14 02:45:00,105.58,105.61,105.58,105.61,34800000.0
2008-07-14 02:46:00,105.6,105.62,105.6,105.62,103200000.0
2008-07-14 02:47:00,105.62,105.62,105.6,105.6,215100000.0
2008-07-14 02:48:00,105.6,105.61,105.6,105.6,23200000.0
2008-07-14 02:49:00,105.6,105.6,105.58,105.585,39000000.0
2008-07-14 02:50:00,105.58,105.6,105.58,105.6,56600000.0
2008-07-14 02:51:00,105.585,105.595,105.57,105.585,137000000.0
2008-07-14 02:52:00,105.59,105.615,105.575,105.595,294800000.0
2008-07-14 02:53:00,105.59,105.62,105.575,105.605,180800000.0
2008-07-14 02:54:00,105.6,105.6,105.405,105.42,313200000.0
2008-07-14 02:55:00,105.425,105.52,105.42,105.47,357100000.0
2008-07-14 02:56:00,105.49,105.53,105.49,105.5,228600000.0
2008-07-14 02:57:00,105.51,105.535,105.5,105.5,165400000.0
2008-07-14 02:58:00,105.5,105.5,105.46,105.47,124000000.0
2008-07-14 02:59:00,105.46,105.475,105.435,105.475,228500000.0
2008-07-14 03:00:00,105.47,105.52,105.46,105.52,108700000.0
2008-07-14 03:01:00,105.52,105.52,105.51,105.52,16400000.0
2008-07-14 03:02:00,105.51,105.52,105.51,105.52,121500000.0
2008-07-14 03:03:00,105.51,105.52,105.51,105.51,25200000.0
2008-07-14 03:04:00,105.51,105.51,105.48,105.49,158700000.0
2008-07-14 03:05:00,105.48,105.51,105.48,105.5,270300000.0
2008-07-14 03:06:00,105.495,105.53,105.49,105.52,236800000.0
2008-07-14 03:07:00,105.52,105.52,105.5,105.52,136000000.0
2008-07-14 03:08:00,105.51,105.52,105.47,105.52,132600000.0
2008-07-14 03:09:00,105.52,105.52,105.51,105.51,17200000.0
2008-07-14 03:10:00,105.51,105.51,105.5,105.51,58400000.0
2008-07-14 03:11:00,105.51,105.52,105.51,105.51,30400000.0
2008-07-14 03:12:00,105.51,105.51,105.49,105.5,29900000.0
2008-07-14 03:13:00,105.5,105.5,105.5,105.5,15200000.0
2008-07-14 03:14:00,105.49,105.51,105.46,105.47,94600000.0
2008-07-14 03:15:00,105.47,105.48,105.47,105.47,72800000.0
2008-07-14 03:16:00,105.46,105.47,105.43,105.44,57100000.0
2008-07-14 03:17:00,105.44,105.46,105.44,105.45,154600000.0
2008-07-14 03:18:00,105.45,105.47,105.45,105.47,29400000.0
2008-07-14 03:19:00,105.47,105.47,105.47,105.47,27000000.0
2008-07-14 03:20:00,105.47,105.48,105.47,105.48,11000000.0
2008-07-14 03:21:00,105.48,105.48,105.46,105.47,13000000.0
2008-07-14 03:23:00,105.47,105.48,105.47,105.48,27000000.0
2008-07-14 03:24:00,105.48,105.49,105.48,105.49,36600000.0
2008-07-14 03:25:00,105.48,105.49,105.48,105.49,80200000.0
2008-07-14 03:26:00,105.49,105.5,105.47,105.47,80200000.0
2008-07-14 03:27:00,105.47,105.47,105.46,105.46,43400000.0
2008-07-14 03:28:00,105.46,105.46,105.44,105.45,82700000.0
2008-07-14 03:29:00,105.45,105.47,105.45,105.46,86300000.0
2008-07-14 03:30:00,105.46,105.47,105.46,105.46,146500000.0
2008-07-14 03:32:00,105.46,105.46,105.45,105.46,100700000.0
2008-07-14 03:33:00,105.46,105.47,105.44,105.45,37100000.0
2008-07-14 03:34:00,105.44,105.46,105.43,105.46,131700000.0
2008-07-14 03:35:00,105.455,105.455,105.425,105.44,142600000.0
2008-07-14 03:36:00,105.43,105.44,105.42,105.42,184800000.0
2008-07-14 03:37:00,105.42,105.445,105.42,105.425,104600000.0
2008-07-14 03:38:00,105.42,105.46,105.42,105.45,161100000.0
2008-07-14 03:39:00,105.45,105.46,105.45,105.45,62200000.0
2008-07-14 03:40:00,105.455,105.48,105.455,105.48,81900000.0
2008-07-14 03:41:00,105.475,105.48,105.47,105.475,123900000.0
2008-07-14 03:42:00,105.48,105.51,105.48,105.48,116500000.0
2008-07-14 03:43:00,105.49,105.49,105.49,105.49,5000000.0
2008-07-14 03:44:00,105.49,105.49,105.49,105.49,6000000.0
2008-07-14 03:45:00,105.49,105.49,105.49,105.49,4000000.0
2008-07-14 03:46:00,105.49,105.5,105.49,105.5,23000000.0
2008-07-14 03:48:00,105.5,105.5,105.5,105.5,4000000.0
2008-07-14 03:49:00,105.51,105.52,105.51,105.52,16400000.0
2008-07-14 03:50:00,105.52,105.54,105.52,105.54,38800000.0
2008-07-14 03:51:00,105.53,105.53,105.53,105.53,8200000.0
2008-07-14 03:52:00,105.53,105.53,105.5,105.5,24600000.0
2008-07-14 03:53:00,105.5,105.51,105.5,105.5,17000000.0
2008-07-14 03:54:00,105.5,105.5,105.48,105.485,48600000.0
2008-07-14 03:55:00,105.49,105.49,105.475,105.48,54000000.0
2008-07-14 03:56:00,105.485,105.49,105.485,105.49,32400000.0
2008-07-14 03:57:00,105.495,105.495,105.48,105.48,18200000.0
2008-07-14 03:58:00,105.47,105.47,105.47,105.47,8000000.0
2008-07-14 03:59:00,105.48,105.48,105.47,105.47,109500000.0
2008-07-14 04:00:00,105.47,105.47,105.46,105.47,65400000.0
2008-07-14 04:01:00,105.48,105.48,105.48,105.48,14000000.0
2008-07-14 04:02:00,105.48,105.49,105.48,105.49,23600000.0
2008-07-14 04:03:00,105.48,105.49,105.47,105.48,76000000.0
2008-07-14 04:05:00,105.47,105.49,105.47,105.49,17200000.0
2008-07-14 04:06:00,105.49,105.5,105.49,105.5,3000000.0
2008-07-14 04:08:00,105.49,105.49,105.49,105.49,7200000.0
2008-07-14 04:09:00,105.49,105.5,105.49,105.49,95600000.0
2008-07-14 04:10:00,105.49,105.49,105.49,105.49,13000000.0
2008-07-14 04:11:00,105.49,105.51,105.49,105.49,58400000.0
2008-07-14 04:12:00,105.49,105.5,105.48,105.49,36800000.0
2008-07-14 04:13:00,105.49,105.49,105.47,105.47,25400000.0
2008-07-14 04:14:00,105.46,105.48,105.46,105.48,54800000.0
2008-07-14 04:15:00,105.47,105.48,105.47,105.47,39200000.0
2008-07-14 04:16:00,105.47,105.47,105.47,105.47,11500000.0
2008-07-14 04:17:00,105.47,105.47,105.46,105.46,9200000.0
2008-07-14 04:18:00,105.46,105.48,105.46,105.48,41300000.0
2008-07-14 04:19:00,105.47,105.48,105.47,105.48,37600000.0
2008-07-14 04:20:00,105.48,105.5,105.48,105.5,49200000.0
2008-07-14 04:21:00,105.495,105.5,105.49,105.5,13600000.0
2008-07-14 04:22:00,105.495,105.495,105.485,105.49,40400000.0
2008-07-14 04:23:00,105.485,105.49,105.485,105.49,22600000.0
2008-07-14 04:24:00,105.485,105.49,105.48,105.49,41500000.0
2008-07-14 04:25:00,105.49,105.49,105.49,105.49,5000000.0
2008-07-14 04:26:00,105.49,105.5,105.49,105.49,84100000.0
2008-07-14 04:27:00,105.49,105.49,105.48,105.49,21200000.0
2008-07-14 04:28:00,105.49,105.49,105.48,105.48,66700000.0
2008-07-14 04:29:00,105.475,105.475,105.475,105.475,13800000.0
2008-07-14 04:30:00,105.475,105.48,105.465,105.465,33600000.0
2008-07-14 04:31:00,105.465,105.465,105.455,105.46,33200000.0
2008-07-14 04:32:00,105.45,105.46,105.44,105.45,108000000.0
2008-07-14 04:33:00,105.445,105.45,105.44,105.45,58400000.0
2008-07-14 04:34:00,105.45,105.45,105.45,105.45,16400000.0
2008-07-14 04:35:00,105.45,105.48,105.45,105.47,225200000.0
2008-07-14 04:36:00,105.48,105.48,105.48,105.48,6000000.0
2008-07-14 04:37:00,105.48,105.49,105.47,105.47,39400000.0
2008-07-14 04:38:00,105.46,105.47,105.45,105.45,93000000.0
2008-07-14 04:39:00,105.44,105.46,105.44,105.45,89200000.0
2008-07-14 04:40:00,105.45,105.465,105.45,105.465,117200000.0
2008-07-14 04:41:00,105.465,105.465,105.44,105.45,100600000.0
2008-07-14 04:42:00,105.45,105.45,105.41,105.43,246200000.0
2008-07-14 04:43:00,105.425,105.43,105.415,105.425,97800000.0
2008-07-14 04:44:00,105.425,105.49,105.41,105.45,216700000.0
2008-07-14 04:45:00,105.45,105.47,105.45,105.47,11000000.0
2008-07-14 04:46:00,105.47,105.47,105.45,105.45,142800000.0
2008-07-14 04:47:00,105.46,105.48,105.45,105.47,76200000.0
2008-07-14 04:48:00,105.47,105.47,105.46,105.46,34000000.0
2008-07-14 04:49:00,105.45,105.46,105.43,105.43,45000000.0
2008-07-14 04:50:00,105.42,105.43,105.41,105.43,52800000.0
2008-07-14 04:51:00,105.43,105.44,105.4,105.42,35400000.0
2008-07-14 04:52:00,105.42,105.44,105.42,105.44,76200000.0
2008-07-14 04:53:00,105.44,105.47,105.44,105.45,14000000.0
2008-07-14 04:54:00,105.45,105.45,105.45,105.45,7000000.0
2008-07-14 04:55:00,105.45,105.45,105.43,105.44,18200000.0
2008-07-14 04:56:00,105.43,105.45,105.43,105.45,18000000.0
2008-07-14 04:57:00,105.44,105.475,105.44,105.465,20900000.0
2008-07-14 04:58:00,105.465,105.465,105.45,105.45,21000000.0
2008-07-14 04:59:00,105.46,105.46,105.45,105.45,12000000.0
2008-07-14 05:00:00,105.45,105.47,105.45,105.455,18800000.0
2008-07-14 05:01:00,105.455,105.51,105.45,105.51,83800000.0
2008-07-14 05:02:00,105.51,105.51,105.51,105.51,4000000.0
2008-07-14 05:03:00,105.51,105.51,105.46,105.5,42800000.0
2008-07-14 05:04:00,105.51,105.51,105.5,105.51,5000000.0
2008-07-14 05:05:00,105.51,105.53,105.48,105.53,61600000.0
2008-07-14 05:06:00,105.52,105.54,105.52,105.54,21000000.0
2008-07-14 05:07:00,105.54,105.54,105.51,105.53,107000000.0
2008-07-14 05:08:00,105.535,105.54,105.53,105.54,68600000.0
2008-07-14 05:09:00,105.54,105.55,105.52,105.52,18000000.0
2008-07-14 05:10:00,105.52,105.52,105.51,105.52,21000000.0
2008-07-14 05:11:00,105.51,105.52,105.51,105.51,17000000.0
2008-07-14 05:12:00,105.51,105.515,105.51,105.515,7400000.0
2008-07-14 05:13:00,105.52,105.55,105.5,105.5,59800000.0
2008-07-14 05:14:00,105.51,105.51,105.5,105.5,9200000.0
2008-07-14 05:15:00,105.51,105.51,105.5,105.5,30800000.0
2008-07-14 05:16:00,105.5,105.54,105.5,105.53,19400000.0
2008-07-14 05:17:00,105.53,105.55,105.53,105.54,14000000.0
2008-07-14 05:18:00,105.525,105.525,105.47,105.47,119600000.0
2008-07-14 05:19:00,105.47,105.49,105.47,105.47,56000000.0
2008-07-14 05:20:00,105.47,105.48,105.47,105.48,38400000.0
2008-07-14 05:21:00,105.48,105.49,105.47,105.49,15000000.0
2008-07-14 05:22:00,105.49,105.49,105.48,105.48,14200000.0
2008-07-14 05:23:00,105.48,105.49,105.48,105.48,18400000.0
2008-07-14 05:24:00,105.48,105.49,105.48,105.48,15400000.0
2008-07-14 05:25:00,105.48,105.49,105.48,105.49,7200000.0
2008-07-14 05:27:00,105.48,105.49,105.48,105.49,32800000.0
2008-07-14 05:29:00,105.5,105.5,105.49,105.5,14200000.0
2008-07-14 05:30:00,105.49,105.515,105.47,105.515,56400000.0
2008-07-14 05:31:00,105.53,105.53,105.47,105.47,33200000.0
2008-07-14 05:32:00,105.475,105.49,105.47,105.47,32800000.0
2008-07-14 05:33:00,105.465,105.47,105.46,105.47,29200000.0
2008-07-14 05:35:00,105.465,105.47,105.46,105.47,31600000.0
2008-07-14 05:36:00,105.465,105.48,105.46,105.48,27000000.0
2008-07-14 05:37:00,105.48,105.48,105.48,105.48,8000000.0
2008-07-14 05:38:00,105.48,105.51,105.48,105.5,68000000.0
2008-07-14 05:39:00,105.49,105.5,105.48,105.5,28000000.0
2008-07-14 05:40:00,105.49,105.5,105.48,105.5,37600000.0
2008-07-14 05:41:00,105.51,105.51,105.5,105.5,14200000.0
2008-07-14 05:43:00,105.49,105.5,105.48,105.48,80800000.0
2008-07-14 05:44:00,105.48,105.48,105.48,105.48,2000000.0
2008-07-14 05:45:00,105.48,105.48,105.465,105.465,18000000.0
2008-07-14 05:46:00,105.47,105.47,105.465,105.465,18000000.0
2008-07-14 05:47:00,105.47,105.48,105.47,105.48,21600000.0
2008-07-14 05:49:00,105.48,105.48,105.48,105.48,3000000.0
2008-07-14 05:50:00,105.48,105.49,105.48,105.49,11200000.0
2008-07-14 05:51:00,105.49,105.52,105.49,105.52,33600000.0
2008-07-14 05:52:00,105.52,105.55,105.51,105.55,21000000.0
2008-07-14 05:53:00,105.55,105.56,105.54,105.54,79000000.0
2008-07-14 05:54:00,105.55,105.56,105.54,105.55,17000000.0
2008-07-14 05:55:00,105.54,105.55,105.5,105.53,47800000.0
2008-07-14 05:56:00,105.54,105.55,105.52,105.54,18600000.0
2008-07-14 05:57:00,105.53,105.54,105.52,105.52,7000000.0
2008-07-14 05:58:00,105.515,105.515,105.49,105.51,31500000.0
2008-07-14 05:59:00,105.52,105.52,105.5,105.5,20000000.0
2008-07-14 06:00:00,105.51,105.53,105.51,105.51,22000000.0
2008-07-14 06:01:00,105.51,105.51,105.5,105.5,4000000.0
2008-07-14 06:02:00,105.51,105.51,105.51,105.51,5000000.0
2008-07-14 06:04:00,105.51,105.51,105.51,105.51,4000000.0
2008-07-14 06:05:00,105.5,105.51,105.5,105.5,4000000.0
2008-07-14 06:06:00,105.5,105.5,105.49,105.5,9000000.0
2008-07-14 06:07:00,105.49,105.49,105.49,105.49,7000000.0
2008-07-14 06:08:00,105.48,105.48,105.47,105.47,3000000.0
2008-07-14 06:09:00,105.47,105.49,105.47,105.48,49000000.0
2008-07-14 06:11:00,105.48,105.49,105.47,105.48,14600000.0
2008-07-14 06:12:00,105.47,105.485,105.46,105.485,63500000.0
2008-07-14 06:13:00,105.49,105.495,105.49,105.49,40200000.0
2008-07-14 06:14:00,105.49,105.49,105.47,105.47,60200000.0
2008-07-14 06:15:00,105.47,105.48,105.455,105.455,76200000.0
2008-07-14 06:16:00,105.455,105.47,105.455,105.47,67600000.0
2008-07-14 06:17:00,105.465,105.47,105.46,105.46,53000000.0
2008-07-14 06:18:00,105.46,105.47,105.46,105.47,23000000.0
2008-07-14 06:19:00,105.47,105.47,105.46,105.46,33400000.0
2008-07-14 06:20:00,105.46,105.46,105.44,105.45,83800000.0
2008-07-14 06:21:00,105.45,105.45,105.45,105.45,9200000.0
2008-07-14 06:22:00,105.445,105.45,105.44,105.44,64800000.0
2008-07-14 06:23:00,105.435,105.46,105.42,105.45,109200000.0
2008-07-14 06:24:00,105.45,105.45,105.44,105.45,103400000.0
2008-07-14 06:25:00,105.445,105.45,105.44,105.45,17800000.0
2008-07-14 06:26:00,105.45,105.46,105.45,105.45,39800000.0
2008-07-14 06:27:00,105.45,105.45,105.44,105.44,57700000.0
2008-07-14 06:28:00,105.43,105.44,105.43,105.44,17200000.0
2008-07-14 06:29:00,105.44,105.45,105.43,105.43,52000000.0
2008-07-14 06:30:00,105.43,105.43,105.4,105.41,53800000.0
2008-07-14 06:31:00,105.41,105.43,105.41,105.43,17200000.0
2008-07-14 06:33:00,105.43,105.44,105.42,105.43,41600000.0
2008-07-14 06:34:00,105.43,105.44,105.42,105.44,57800000.0
2008-07-14 06:35:00,105.425,105.425,105.42,105.42,6400000.0
2008-07-14 06:36:00,105.415,105.43,105.41,105.43,21000000.0
2008-07-14 06:37:00,105.425,105.425,105.41,105.41,57200000.0
2008-07-14 06:38:00,105.41,105.41,105.41,105.41,14400000.0
2008-07-14 06:39:00,105.41,105.41,105.39,105.395,37000000.0
2008-07-14 06:40:00,105.42,105.425,105.395,105.395,56000000.0
2008-07-14 06:41:00,105.39,105.43,105.385,105.43,64000000.0
2008-07-14 06:42:00,105.42,105.43,105.42,105.43,6000000.0
2008-07-14 06:43:00,105.42,105.46,105.42,105.45,33800000.0
2008-07-14 06:44:00,105.46,105.49,105.46,105.47,49200000.0
2008-07-14 06:45:00,105.47,105.47,105.44,105.46,75400000.0
2008-07-14 06:46:00,105.45,105.46,105.4,105.41,18400000.0
2008-07-14 06:47:00,105.41,105.42,105.39,105.41,80000000.0
2008-07-14 06:48:00,105.41,105.48,105.41,105.48,94200000.0
2008-07-14 06:49:00,105.48,105.51,105.48,105.5,57000000.0
2008-07-14 06:50:00,105.49,105.49,105.48,105.48,3000000.0
2008-07-14 06:51:00,105.48,105.5,105.48,105.5,21000000.0
2008-07-14 06:52:00,105.5,105.51,105.5,105.5,18000000.0
2008-07-14 06:53:00,105.5,105.5,105.48,105.48,9000000.0
2008-07-14 06:54:00,105.48,105.49,105.48,105.49,9000000.0
2008-07-14 06:55:00,105.49,105.5,105.49,105.5,15000000.0
2008-07-14 06:56:00,105.5,105.51,105.5,105.5,23000000.0
2008-07-14 06:57:00,105.49,105.5,105.49,105.5,2000000.0
2008-07-14 06:58:00,105.49,105.5,105.49,105.5,6000000.0
2008-07-14 06:59:00,105.51,105.52,105.5,105.51,16000000.0
2008-07-14 07:00:00,105.52,105.53,105.51,105.51,9000000.0
2008-07-14 07:01:00,105.5,105.5,105.5,105.5,85000000.0
2008-07-14 07:02:00,105.5,105.51,105.49,105.51,85000000.0
2008-07-14 07:03:00,105.51,105.51,105.47,105.47,46800000.0
2008-07-14 07:04:00,105.465,105.475,105.455,105.46,174600000.0
2008-07-14 07:05:00,105.465,105.47,105.46,105.47,20000000.0
2008-07-14 07:06:00,105.465,105.465,105.455,105.465,21200000.0
2008-07-14 07:07:00,105.465,105.47,105.46,105.46,26200000.0
2008-07-14 07:08:00,105.47,105.49,105.46,105.46,66200000.0
2008-07-14 07:09:00,105.46,105.47,105.46,105.47,29000000.0
2008-07-14 07:10:00,105.47,105.47,105.47,105.47,7000000.0
2008-07-14 07:11:00,105.465,105.47,105.46,105.47,63800000.0
2008-07-14 07:12:00,105.47,105.47,105.47,105.47,2000000.0
2008-07-14 07:13:00,105.47,105.48,105.43,105.43,100000000.0
2008-07-14 07:14:00,105.42,105.44,105.41,105.44,56400000.0
2008-07-14 07:15:00,105.45,105.46,105.44,105.46,28400000.0
2008-07-14 07:16:00,105.46,105.52,105.46,105.48,152400000.0
2008-07-14 07:17:00,105.47,105.48,105.45,105.48,124000000.0
2008-07-14 07:18:00,105.48,105.48,105.47,105.47,6000000.0
2008-07-14 07:19:00,105.47,105.5,105.45,105.5,52800000.0
2008-07-14 07:20:00,105.51,105.53,105.49,105.51,61600000.0
2008-07-14 07:21:00,105.51,105.53,105.505,105.505,102000000.0
2008-07-14 07:22:00,105.51,105.51,105.49,105.49,71800000.0
2008-07-14 07:23:00,105.495,105.5,105.45,105.45,125000000.0
2008-07-14 07:24:00,105.46,105.47,105.435,105.445,152600000.0
2008-07-14 07:25:00,105.44,105.465,105.44,105.465,79400000.0
2008-07-14 07:26:00,105.47,105.49,105.46,105.46,108400000.0
2008-07-14 07:27:00,105.465,105.48,105.465,105.47,116800000.0
2008-07-14 07:28:00,105.48,105.49,105.46,105.46,12000000.0
2008-07-14 07:29:00,105.46,105.48,105.45,105.45,39800000.0
2008-07-14 07:30:00,105.45,105.46,105.45,105.46,11000000.0
2008-07-14 07:31:00,105.45,105.48,105.45,105.48,29000000.0
2008-07-14 07:32:00,105.48,105.52,105.48,105.52,43000000.0
2008-07-14 07:33:00,105.52,105.57,105.51,105.57,33000000.0
2008-07-14 07:34:00,105.57,105.57,105.515,105.52,84000000.0
2008-07-14 07:35:00,105.52,105.53,105.51,105.52,101000000.0
2008-07-14 07:36:00,105.51,105.55,105.51,105.54,109600000.0
2008-07-14 07:37:00,105.54,105.555,105.53,105.555,254600000.0
2008-07-14 07:38:00,105.55,105.56,105.52,105.54,167200000.0
2008-07-14 07:39:00,105.54,105.57,105.535,105.56,71800000.0
2008-07-14 07:40:00,105.57,105.585,105.56,105.58,49400000.0
2008-07-14 07:41:00,105.57,105.59,105.57,105.57,54800000.0
2008-07-14 07:42:00,105.55,105.55,105.52,105.53,82200000.0
2008-07-14 07:43:00,105.52,105.54,105.52,105.54,69000000.0
2008-07-14 07:44:00,105.54,105.58,105.53,105.54,148500000.0
2008-07-14 07:45:00,105.55,105.56,105.535,105.55,120400000.0
2008-07-14 07:46:00,105.54,105.54,105.53,105.53,37800000.0
2008-07-14 07:47:00,105.53,105.56,105.53,105.555,56600000.0
2008-07-14 07:48:00,105.56,105.57,105.54,105.545,62800000.0
2008-07-14 07:49:00,105.55,105.58,105.53,105.53,145000000.0
2008-07-14 07:50:00,105.535,105.565,105.535,105.565,83800000.0
2008-07-14 07:51:00,105.56,105.565,105.5,105.5,86000000.0
2008-07-14 07:52:00,105.5,105.5,105.46,105.46,99400000.0
2008-07-14 07:53:00,105.46,105.47,105.46,105.47,112800000.0
2008-07-14 07:54:00,105.46,105.465,105.425,105.465,78200000.0
2008-07-14 07:55:00,105.48,105.48,105.46,105.46,124000000.0
2008-07-14 07:56:00,105.465,105.47,105.455,105.46,63600000.0
2008-07-14 07:57:00,105.46,105.48,105.45,105.465,159200000.0
2008-07-14 07:58:00,105.475,105.49,105.46,105.48,45200000.0
2008-07-14 07:59:00,105.47,105.5,105.46,105.47,140400000.0
2008-07-14 08:00:00,105.46,105.48,105.45,105.47,141600000.0
2008-07-14 08:01:00,105.47,105.49,105.47,105.48,28800000.0
2008-07-14 08:02:00,105.475,105.5,105.46,105.47,151500000.0
2008-07-14 08:03:00,105.47,105.47,105.41,105.41,149100000.0
2008-07-14 08:04:00,105.4,105.4,105.365,105.38,216500000.0
2008-07-14 08:05:00,105.38,105.42,105.365,105.4,87700000.0
2008-07-14 08:06:00,105.41,105.42,105.4,105.42,72600000.0
2008-07-14 08:07:00,105.415,105.42,105.41,105.42,69400000.0
2008-07-14 08:08:00,105.43,105.45,105.43,105.44,25500000.0
2008-07-14 08:09:00,105.44,105.45,105.4,105.43,97100000.0
2008-07-14 08:10:00,105.43,105.44,105.43,105.43,103400000.0
2008-07-14 08:11:00,105.425,105.45,105.42,105.45,98100000.0
2008-07-14 08:12:00,105.46,105.47,105.45,105.46,31400000.0
2008-07-14 08:13:00,105.46,105.47,105.43,105.43,76100000.0
2008-07-14 08:14:00,105.44,105.49,105.43,105.47,152000000.0
2008-07-14 08:15:00,105.46,105.49,105.45,105.48,51900000.0
2008-07-14 08:16:00,105.48,105.48,105.45,105.48,200200000.0
2008-07-14 08:17:00,105.48,105.49,105.44,105.44,258100000.0
2008-07-14 08:18:00,105.44,105.45,105.43,105.44,229200000.0
2008-07-14 08:19:00,105.44,105.49,105.44,105.485,240600000.0
2008-07-14 08:20:00,105.49,105.5,105.47,105.49,197000000.0
2008-07-14 08:21:00,105.49,105.52,105.49,105.5,180600000.0
2008-07-14 08:22:00,105.51,105.51,105.48,105.49,224800000.0
2008-07-14 08:23:00,105.495,105.515,105.49,105.51,167800000.0
2008-07-14 08:24:00,105.51,105.53,105.51,105.51,132400000.0
2008-07-14 08:25:00,105.5,105.52,105.5,105.51,93200000.0
2008-07-14 08:26:00,105.51,105.52,105.51,105.51,17000000.0
2008-07-14 08:27:00,105.51,105.51,105.5,105.5,18000000.0
2008-07-14 08:28:00,105.51,105.51,105.5,105.51,10000000.0
2008-07-14 08:29:00,105.51,105.52,105.5,105.52,14000000.0
2008-07-14 08:30:00,105.5,105.515,105.47,105.5,552900000.0
2008-07-14 08:31:00,105.51,105.555,105.5,105.555,284800003.0
2008-07-14 08:32:00,105.55,105.56,105.54,105.56,154400000.0
2008-07-14 08:33:00,105.555,105.56,105.54,105.54,196200000.0
2008-07-14 08:34:00,105.54,105.57,105.52,105.56,138400000.0
2008-07-14 08:35:00,105.55,105.57,105.55,105.56,34000000.0
2008-07-14 08:36:00,105.55,105.62,105.53,105.555,288400000.0
2008-07-14 08:37:00,105.555,105.62,105.54,105.57,215000000.0
2008-07-14 08:38:00,105.575,105.6,105.55,105.555,280800001.0
2008-07-14 08:39:00,105.56,105.6,105.56,105.6,36600000.0
2008-07-14 08:40:00,105.59,105.6,105.56,105.57,53000000.0
2008-07-14 08:41:00,105.57,105.6,105.57,105.585,173900000.0
2008-07-14 08:42:00,105.585,105.585,105.58,105.58,28600000.0
2008-07-14 08:43:00,105.58,105.59,105.56,105.58,65000000.0
2008-07-14 08:44:00,105.58,105.58,105.55,105.55,91800000.0
2008-07-14 08:45:00,105.54,105.55,105.54,105.55,35000000.0
2008-07-14 08:46:00,105.55,105.585,105.525,105.55,276200000.0
2008-07-14 08:47:00,105.55,105.555,105.475,105.5,133500001.0
2008-07-14 08:48:00,105.5,105.52,105.47,105.47,136600000.0
2008-07-14 08:49:00,105.47,105.515,105.47,105.5,319200000.0
2008-07-14 08:50:00,105.5,105.53,105.5,105.51,84700000.0
2008-07-14 08:51:00,105.51,105.51,105.48,105.49,102000000.0
2008-07-14 08:52:00,105.49,105.5,105.48,105.49,126800000.0
2008-07-14 08:53:00,105.49,105.5,105.47,105.47,75500000.0
2008-07-14 08:54:00,105.46,105.47,105.46,105.47,88200000.0
2008-07-14 08:55:00,105.47,105.48,105.45,105.48,131100000.0
2008-07-14 08:56:00,105.48,105.51,105.46,105.49,254800000.0
2008-07-14 08:57:00,105.49,105.52,105.48,105.49,257400000.0
2008-07-14 08:58:00,105.49,105.55,105.48,105.48,328200000.0
2008-07-14 08:59:00,105.48,105.52,105.48,105.52,141500000.0
2008-07-14 09:00:00,105.52,105.57,105.52,105.54,211300000.0
2008-07-14 09:01:00,105.55,105.57,105.53,105.57,87300000.0
2008-07-14 09:02:00,105.57,105.58,105.52,105.52,138100000.0
2008-07-14 09:03:00,105.52,105.57,105.52,105.53,249800000.0
2008-07-14 09:04:00,105.53,105.53,105.48,105.5,120000000.0
2008-07-14 09:05:00,105.51,105.51,105.46,105.5,82100000.0
2008-07-14 09:06:00,105.5,105.51,105.47,105.47,52600000.0
2008-07-14 09:07:00,105.48,105.49,105.43,105.44,63400000.0
2008-07-14 09:08:00,105.44,105.46,105.39,105.4,168200000.0
2008-07-14 09:09:00,105.4,105.4,105.32,105.37,192400000.0
2008-07-14 09:10:00,105.37,105.38,105.32,105.34,486000007.0
2008-07-14 09:11:00,105.34,105.36,105.33,105.35,542500002.0
2008-07-14 09:12:00,105.355,105.41,105.34,105.4,251500000.0
2008-07-14 09:13:00,105.4,105.43,105.4,105.41,29000000.0
2008-07-14 09:14:00,105.41,105.41,105.36,105.36,164300000.0
2008-07-14 09:15:00,105.37,105.4,105.35,105.38,214300000.0
2008-07-14 09:16:00,105.385,105.42,105.38,105.42,118200000.0
2008-07-14 09:17:00,105.42,105.47,105.42,105.43,141700000.0
2008-07-14 09:18:00,105.43,105.44,105.4,105.44,156700000.0
2008-07-14 09:19:00,105.445,105.445,105.41,105.41,123100000.0
2008-07-14 09:20:00,105.41,105.41,105.38,105.39,101000000.0
2008-07-14 09:21:00,105.39,105.44,105.39,105.42,60900000.0
2008-07-14 09:22:00,105.43,105.43,105.39,105.39,47200000.0
2008-07-14 09:23:00,105.4,105.4,105.37,105.38,63400000.0
2008-07-14 09:24:00,105.38,105.39,105.37,105.39,80200000.0
2008-07-14 09:25:00,105.39,105.42,105.36,105.41,286000000.0
2008-07-14 09:26:00,105.41,105.44,105.38,105.395,309800000.0
2008-07-14 09:27:00,105.395,105.415,105.395,105.4,207000001.0
2008-07-14 09:28:00,105.39,105.4,105.37,105.39,89600000.0
2008-07-14 09:29:00,105.39,105.41,105.38,105.41,82800000.0
2008-07-14 09:30:00,105.42,105.45,105.42,105.43,50000000.0
2008-07-14 09:31:00,105.43,105.44,105.42,105.43,56800000.0
2008-07-14 09:32:00,105.44,105.44,105.37,105.37,197100001.0
2008-07-14 09:33:00,105.37,105.395,105.37,105.38,74200000.0
2008-07-14 09:34:00,105.38,105.38,105.38,105.38,27000000.0
2008-07-14 09:35:00,105.38,105.38,105.37,105.37,8000000.0
2008-07-14 09:36:00,105.37,105.39,105.36,105.36,105200000.0
2008-07-14 09:37:00,105.36,105.37,105.34,105.37,85000000.0
2008-07-14 09:38:00,105.37,105.39,105.37,105.39,56400000.0
2008-07-14 09:39:00,105.39,105.39,105.36,105.36,60800000.0
2008-07-14 09:40:00,105.36,105.37,105.36,105.36,34200000.0
2008-07-14 09:41:00,105.36,105.36,105.35,105.35,32400000.0
2008-07-14 09:42:00,105.35,105.36,105.34,105.34,48000000.0
2008-07-14 09:43:00,105.34,105.37,105.34,105.37,148900000.0
2008-07-14 09:44:00,105.37,105.38,105.36,105.38,61200000.0
2008-07-14 09:45:00,105.37,105.37,105.35,105.36,35600000.0
2008-07-14 09:46:00,105.36,105.42,105.34,105.42,159000000.0
2008-07-14 09:47:00,105.42,105.42,105.38,105.38,71700000.0
2008-07-14 09:48:00,105.38,105.4,105.38,105.4,46600000.0
2008-07-14 09:49:00,105.4,105.41,105.39,105.39,14000000.0
2008-07-14 09:50:00,105.39,105.4,105.38,105.39,18000000.0
2008-07-14 09:51:00,105.39,105.41,105.36,105.36,71500000.0
2008-07-14 09:52:00,105.36,105.37,105.31,105.32,137600000.0
2008-07-14 09:53:00,105.32,105.34,105.29,105.3,152100000.0
2008-07-14 09:54:00,105.3,105.35,105.3,105.32,49400000.0
2008-07-14 09:55:00,105.33,105.35,105.28,105.28,139900000.0
2008-07-14 09:56:00,105.28,105.3,105.22,105.22,156200000.0
2008-07-14 09:57:00,105.23,105.3,105.23,105.24,268500001.0
2008-07-14 09:58:00,105.24,105.28,105.24,105.25,163200000.0
2008-07-14 09:59:00,105.24,105.27,105.24,105.26,104100000.0
2008-07-14 10:00:00,105.25,105.27,105.25,105.27,89200000.0
2008-07-14 10:01:00,105.27,105.27,105.25,105.26,63700000.0
2008-07-14 10:02:00,105.26,105.32,105.26,105.3,198300000.0
2008-07-14 10:03:00,105.31,105.32,105.28,105.3,225800000.0
2008-07-14 10:04:00,105.3,105.33,105.3,105.32,111900000.0
2008-07-14 10:05:00,105.32,105.345,105.31,105.32,49600000.0
2008-07-14 10:06:00,105.31,105.31,105.3,105.31,51400000.0
2008-07-14 10:07:00,105.3,105.33,105.285,105.29,98600000.0
2008-07-14 10:08:00,105.285,105.285,105.19,105.19,399100000.0
2008-07-14 10:09:00,105.19,105.25,105.19,105.24,155400000.0
2008-07-14 10:10:00,105.24,105.24,105.18,105.18,166200000.0
2008-07-14 10:11:00,105.18,105.24,105.18,105.22,243500000.0
2008-07-14 10:12:00,105.22,105.25,105.2,105.23,81900000.0
2008-07-14 10:13:00,105.23,105.24,105.23,105.24,20000000.0
2008-07-14 10:14:00,105.24,105.25,105.22,105.25,198700000.0
2008-07-14 10:15:00,105.24,105.32,105.23,105.32,55600000.0
2008-07-14 10:16:00,105.315,105.365,105.3,105.305,185300000.0
2008-07-14 10:17:00,105.305,105.35,105.3,105.34,142000000.0
2008-07-14 10:18:00,105.34,105.34,105.31,105.315,173800000.0
2008-07-14 10:19:00,105.315,105.34,105.315,105.34,95600000.0
2008-07-14 10:20:00,105.34,105.35,105.32,105.34,189800000.0
2008-07-14 10:21:00,105.34,105.345,105.32,105.345,176400000.0
2008-07-14 10:22:00,105.35,105.375,105.33,105.33,123200000.0
2008-07-14 10:23:00,105.33,105.36,105.33,105.35,141600000.0
2008-07-14 10:24:00,105.345,105.36,105.33,105.34,38300000.0
2008-07-14 10:25:00,105.33,105.35,105.33,105.35,56800000.0
2008-07-14 10:26:00,105.35,105.36,105.35,105.35,13000000.0
2008-07-14 10:27:00,105.35,105.35,105.34,105.35,29000000.0
2008-07-14 10:28:00,105.35,105.35,105.32,105.325,67200000.0
2008-07-14 10:29:00,105.32,105.33,105.3,105.31,29400000.0
2008-07-14 10:30:00,105.31,105.32,105.275,105.295,95200000.0
2008-07-14 10:31:00,105.29,105.32,105.28,105.31,76200000.0
2008-07-14 10:32:00,105.31,105.33,105.31,105.33,39700000.0
2008-07-14 10:33:00,105.33,105.33,105.27,105.29,121200000.0
2008-07-14 10:34:00,105.3,105.33,105.29,105.31,93300000.0
2008-07-14 10:35:00,105.31,105.34,105.3,105.31,55100000.0
2008-07-14 10:36:00,105.3,105.36,105.3,105.36,50900000.0
2008-07-14 10:37:00,105.365,105.38,105.36,105.36,46500000.0
2008-07-14 10:38:00,105.36,105.36,105.34,105.34,10600000.0
2008-07-14 10:39:00,105.34,105.39,105.34,105.39,57700000.0
2008-07-14 10:40:00,105.4,105.45,105.39,105.4,152000000.0
2008-07-14 10:41:00,105.405,105.405,105.36,105.39,116800000.0
2008-07-14 10:42:00,105.39,105.42,105.38,105.42,103600000.0
2008-07-14 10:43:00,105.42,105.42,105.39,105.41,40700000.0
2008-07-14 10:44:00,105.41,105.42,105.39,105.39,30200000.0
2008-07-14 10:45:00,105.39,105.44,105.385,105.43,48800000.0
2008-07-14 10:46:00,105.43,105.43,105.42,105.42,42800000.0
2008-07-14 10:47:00,105.41,105.415,105.39,105.39,23100000.0
2008-07-14 10:48:00,105.38,105.38,105.37,105.38,8700000.0
2008-07-14 10:49:00,105.39,105.39,105.37,105.39,30200000.0
2008-07-14 10:50:00,105.39,105.45,105.39,105.44,117700000.0
2008-07-14 10:51:00,105.44,105.44,105.42,105.44,55000000.0
2008-07-14 10:52:00,105.43,105.45,105.42,105.44,27600000.0
2008-07-14 10:53:00,105.44,105.44,105.42,105.42,41800000.0
2008-07-14 10:54:00,105.425,105.425,105.42,105.42,20500000.0
2008-07-14 10:55:00,105.425,105.425,105.42,105.42,6300000.0
2008-07-14 10:56:00,105.42,105.42,105.4,105.4,22400000.0
2008-07-14 10:57:00,105.395,105.395,105.38,105.39,37000000.0
2008-07-14 10:58:00,105.4,105.4,105.39,105.4,26100000.0
2008-07-14 10:59:00,105.39,105.41,105.385,105.4,83800000.0
2008-07-14 11:00:00,105.405,105.415,105.4,105.405,25800000.0
2008-07-14 11:01:00,105.405,105.405,105.4,105.4,4000000.0
2008-07-14 11:02:00,105.41,105.41,105.39,105.39,22200000.0
2008-07-14 11:03:00,105.39,105.39,105.345,105.345,52700000.0
2008-07-14 11:04:00,105.355,105.355,105.33,105.335,82200000.0
2008-07-14 11:05:00,105.34,105.34,105.325,105.335,40600000.0
2008-07-14 11:06:00,105.33,105.35,105.33,105.335,24400000.0
2008-07-14 11:07:00,105.34,105.415,105.34,105.41,80900000.0
2008-07-14 11:08:00,105.415,105.42,105.41,105.41,8100000.0
2008-07-14 11:09:00,105.41,105.41,105.385,105.4,36500000.0
2008-07-14 11:10:00,105.4,105.405,105.36,105.37,39800000.0
2008-07-14 11:11:00,105.36,105.37,105.35,105.36,26600000.0
2008-07-14 11:12:00,105.36,105.37,105.35,105.365,49700000.0
2008-07-14 11:13:00,105.37,105.41,105.365,105.41,59500000.0
2008-07-14 11:14:00,105.42,105.46,105.395,105.405,228100000.0
2008-07-14 11:15:00,105.4,105.42,105.395,105.405,153600000.0
2008-07-14 11:16:00,105.4,105.45,105.4,105.44,86400000.0
2008-07-14 11:17:00,105.44,105.465,105.44,105.46,39200000.0
2008-07-14 11:18:00,105.46,105.46,105.43,105.43,22800000.0
2008-07-14 11:19:00,105.43,105.43,105.43,105.43,10200000.0
2008-07-14 11:20:00,105.43,105.49,105.43,105.47,48800000.0
2008-07-14 11:21:00,105.47,105.48,105.4,105.4,49000000.0
2008-07-14 11:22:00,105.41,105.43,105.41,105.42,37000000.0
2008-07-14 11:23:00,105.43,105.45,105.42,105.42,62700000.0
2008-07-14 11:24:00,105.42,105.43,105.405,105.43,48400000.0
2008-07-14 11:25:00,105.42,105.45,105.415,105.415,104000000.0
2008-07-14 11:26:00,105.41,105.435,105.4,105.435,59200000.0
2008-07-14 11:27:00,105.43,105.43,105.4,105.43,66400000.0
2008-07-14 11:28:00,105.43,105.45,105.43,105.43,65900000.0
2008-07-14 11:29:00,105.43,105.51,105.43,105.5,94300000.0
2008-07-14 11:30:00,105.495,105.495,105.46,105.46,17200000.0
2008-07-14 11:31:00,105.45,105.45,105.44,105.445,28600000.0
2008-07-14 11:32:00,105.44,105.45,105.43,105.45,41100000.0
2008-07-14 11:33:00,105.45,105.45,105.41,105.41,29700000.0
2008-07-14 11:34:00,105.42,105.44,105.405,105.44,161500000.0
2008-07-14 11:35:00,105.44,105.51,105.43,105.5,68000000.0
2008-07-14 11:36:00,105.5,105.5,105.48,105.48,40400000.0
2008-07-14 11:37:00,105.48,105.53,105.48,105.53,54800000.0
2008-07-14 11:38:00,105.53,105.53,105.52,105.52,23400000.0
2008-07-14 11:39:00,105.52,105.53,105.52,105.53,70800000.0
2008-07-14 11:40:00,105.525,105.53,105.52,105.52,48800000.0
2008-07-14 11:41:00,105.52,105.54,105.51,105.53,90300000.0
2008-07-14 11:42:00,105.53,105.54,105.53,105.54,112500000.0
2008-07-14 11:43:00,105.54,105.55,105.51,105.51,69400000.0
2008-07-14 11:44:00,105.51,105.555,105.5,105.555,92800000.0
2008-07-14 11:45:00,105.565,105.59,105.565,105.59,34700000.0
2008-07-14 11:46:00,105.59,105.72,105.59,105.66,205800000.0
2008-07-14 11:47:00,105.66,105.66,105.6,105.61,82900000.0
2008-07-14 11:48:00,105.61,105.615,105.58,105.6,99600000.0
2008-07-14 11:49:00,105.6,105.62,105.6,105.615,54000000.0
2008-07-14 11:50:00,105.61,105.63,105.61,105.62,95900000.0
2008-07-14 11:51:00,105.62,105.62,105.56,105.56,101500000.0
2008-07-14 11:52:00,105.56,105.57,105.56,105.57,30600000.0
2008-07-14 11:53:00,105.56,105.58,105.56,105.575,64200000.0
2008-07-14 11:54:00,105.58,105.59,105.54,105.54,53800000.0
2008-07-14 11:55:00,105.54,105.565,105.535,105.54,43500000.0
2008-07-14 11:56:00,105.55,105.55,105.52,105.54,58400000.0
2008-07-14 11:57:00,105.53,105.57,105.53,105.55,101500000.0
2008-07-14 11:58:00,105.55,105.55,105.54,105.54,9800000.0
2008-07-14 11:59:00,105.54,105.58,105.535,105.58,122700000.0
2008-07-14 12:00:00,105.58,105.62,105.58,105.61,74700000.0
2008-07-14 12:01:00,105.615,105.635,105.615,105.63,38500000.0
2008-07-14 12:02:00,105.635,105.65,105.635,105.645,87400000.0
2008-07-14 12:03:00,105.64,105.64,105.605,105.615,102100000.0
2008-07-14 12:04:00,105.62,105.635,105.615,105.635,22700000.0
2008-07-14 12:05:00,105.63,105.63,105.615,105.625,15000000.0
2008-07-14 12:06:00,105.63,105.635,105.625,105.635,31400000.0
2008-07-14 12:07:00,105.635,105.65,105.625,105.645,65400000.0
2008-07-14 12:08:00,105.635,105.655,105.63,105.645,101000000.0
2008-07-14 12:09:00,105.64,105.705,105.64,105.705,237200000.0
2008-07-14 12:10:00,105.695,105.705,105.615,105.63,168700000.0
2008-07-14 12:11:00,105.63,105.67,105.61,105.67,187600000.0
2008-07-14 12:12:00,105.66,105.7,105.66,105.695,56000000.0
2008-07-14 12:13:00,105.685,105.72,105.665,105.71,66500000.0
2008-07-14 12:14:00,105.71,105.71,105.685,105.705,53400000.0
2008-07-14 12:15:00,105.71,105.71,105.68,105.68,37800000.0
2008-07-14 12:16:00,105.68,105.695,105.68,105.68,41100000.0
2008-07-14 12:17:00,105.68,105.685,105.66,105.66,99600000.0
2008-07-14 12:18:00,105.66,105.68,105.64,105.64,53800000.0
2008-07-14 12:19:00,105.64,105.66,105.615,105.65,94100000.0
2008-07-14 12:20:00,105.65,105.685,105.64,105.68,133500000.0
2008-07-14 12:21:00,105.68,105.685,105.67,105.68,41900000.0
2008-07-14 12:22:00,105.675,105.675,105.665,105.665,17600000.0
2008-07-14 12:23:00,105.665,105.7,105.665,105.68,117900000.0
2008-07-14 12:24:00,105.67,105.69,105.66,105.66,64700000.0
2008-07-14 12:25:00,105.665,105.665,105.66,105.66,33400000.0
2008-07-14 12:26:00,105.67,105.67,105.655,105.66,68800000.0
2008-07-14 12:27:00,105.66,105.66,105.645,105.65,48100000.0
2008-07-14 12:28:00,105.65,105.67,105.635,105.665,114200000.0
2008-07-14 12:29:00,105.655,105.665,105.64,105.645,69300000.0
2008-07-14 12:30:00,105.645,105.65,105.64,105.645,13300000.0
2008-07-14 12:31:00,105.645,105.65,105.64,105.645,78200000.0
2008-07-14 12:32:00,105.65,105.65,105.61,105.61,41900000.0
2008-07-14 12:33:00,105.61,105.62,105.6,105.62,79600000.0
2008-07-14 12:34:00,105.625,105.665,105.62,105.66,47700000.0
2008-07-14 12:35:00,105.64,105.645,105.61,105.61,61500000.0
2008-07-14 12:36:00,105.61,105.61,105.59,105.59,24900000.0
2008-07-14 12:37:00,105.59,105.635,105.59,105.63,70600000.0
2008-07-14 12:38:00,105.63,105.645,105.63,105.63,30800000.0
2008-07-14 12:39:00,105.63,105.635,105.63,105.635,4600000.0
2008-07-14 12:40:00,105.63,105.64,105.605,105.64,63700000.0
2008-07-14 12:41:00,105.64,105.64,105.62,105.63,14500000.0
2008-07-14 12:42:00,105.63,105.63,105.61,105.61,16600000.0
2008-07-14 12:43:00,105.615,105.615,105.58,105.58,57700000.0
2008-07-14 12:44:00,105.59,105.6,105.56,105.6,200000000.0
2008-07-14 12:45:00,105.59,105.6,105.58,105.6,24400000.0
2008-07-14 12:46:00,105.59,105.615,105.59,105.605,27600000.0
2008-07-14 12:47:00,105.6,105.615,105.6,105.605,16000000.0
2008-07-14 12:48:00,105.6,105.605,105.59,105.59,38100000.0
2008-07-14 12:49:00,105.58,105.59,105.57,105.59,29500000.0
2008-07-14 12:50:00,105.59,105.61,105.59,105.61,12400000.0
2008-07-14 12:51:00,105.615,105.615,105.585,105.6,71500000.0
2008-07-14 12:52:00,105.605,105.605,105.57,105.57,53100000.0
2008-07-14 12:53:00,105.57,105.6,105.56,105.595,30700000.0
2008-07-14 12:54:00,105.59,105.59,105.52,105.55,121100000.0
2008-07-14 12:55:00,105.55,105.55,105.55,105.55,12400000.0
2008-07-14 12:56:00,105.55,105.58,105.54,105.57,65300000.0
2008-07-14 12:57:00,105.57,105.57,105.56,105.56,36000000.0
2008-07-14 12:58:00,105.56,105.57,105.54,105.57,60400000.0
2008-07-14 12:59:00,105.57,105.57,105.53,105.54,59600000.0
2008-07-14 13:00:00,105.54,105.57,105.53,105.57,103900000.0
2008-07-14 13:01:00,105.56,105.58,105.56,105.57,98900000.0
2008-07-14 13:02:00,105.575,105.59,105.57,105.59,41500000.0
2008-07-14 13:03:00,105.59,105.59,105.54,105.57,70900000.0
2008-07-14 13:04:00,105.57,105.59,105.56,105.58,43000000.0
2008-07-14 13:05:00,105.58,105.58,105.56,105.58,23000000.0
2008-07-14 13:06:00,105.58,105.615,105.56,105.61,60300000.0
2008-07-14 13:07:00,105.615,105.62,105.61,105.61,58900000.0
2008-07-14 13:08:00,105.62,105.68,105.62,105.665,68100000.0
2008-07-14 13:09:00,105.66,105.67,105.59,105.6,100700000.0
2008-07-14 13:10:00,105.6,105.61,105.6,105.61,28500000.0
2008-07-14 13:11:00,105.605,105.61,105.6,105.61,24300000.0
2008-07-14 13:12:00,105.61,105.635,105.595,105.615,110500000.0
2008-07-14 13:13:00,105.61,105.635,105.595,105.63,72800000.0
2008-07-14 13:14:00,105.63,105.645,105.63,105.64,16500000.0
2008-07-14 13:15:00,105.645,105.645,105.625,105.625,39900000.0
2008-07-14 13:16:00,105.635,105.665,105.63,105.665,43100000.0
2008-07-14 13:17:00,105.665,105.665,105.625,105.63,51900000.0
2008-07-14 13:18:00,105.635,105.645,105.61,105.61,92700000.0
2008-07-14 13:19:00,105.615,105.66,105.615,105.66,73400000.0
2008-07-14 13:20:00,105.665,105.67,105.64,105.64,34600000.0
2008-07-14 13:21:00,105.645,105.645,105.63,105.63,27600000.0
2008-07-14 13:22:00,105.63,105.64,105.63,105.635,10100000.0
2008-07-14 13:23:00,105.635,105.665,105.625,105.665,46100000.0
2008-07-14 13:24:00,105.66,105.7,105.66,105.7,38800000.0
2008-07-14 13:25:00,105.69,105.72,105.69,105.72,17000000.0
2008-07-14 13:26:00,105.72,105.73,105.71,105.73,27200000.0
2008-07-14 13:27:00,105.73,105.74,105.7,105.725,103100000.0
2008-07-14 13:28:00,105.72,105.72,105.71,105.715,13600000.0
2008-07-14 13:29:00,105.71,105.725,105.71,105.71,58100000.0
2008-07-14 13:30:00,105.72,105.74,105.685,105.69,144900000.0
2008-07-14 13:31:00,105.69,105.695,105.685,105.695,37000000.0
2008-07-14 13:32:00,105.7,105.7,105.65,105.685,83700000.0
2008-07-14 13:33:00,105.685,105.705,105.68,105.69,80500000.0
2008-07-14 13:34:00,105.69,105.745,105.69,105.74,88000000.0
2008-07-14 13:35:00,105.74,105.75,105.73,105.73,123800000.0
2008-07-14 13:36:00,105.73,105.75,105.73,105.735,99800000.0
2008-07-14 13:37:00,105.75,105.76,105.73,105.74,118200000.0
2008-07-14 13:38:00,105.755,105.755,105.72,105.73,101100000.0
2008-07-14 13:39:00,105.735,105.75,105.72,105.72,68200000.0
2008-07-14 13:40:00,105.72,105.725,105.71,105.72,28600000.0
2008-07-14 13:41:00,105.72,105.72,105.71,105.71,39700000.0
2008-07-14 13:42:00,105.71,105.72,105.7,105.72,70300000.0
2008-07-14 13:43:00,105.72,105.735,105.71,105.715,23000000.0
2008-07-14 13:44:00,105.715,105.715,105.71,105.715,7200000.0
2008-07-14 13:45:00,105.72,105.72,105.71,105.72,26900000.0
2008-07-14 13:46:00,105.73,105.73,105.71,105.71,70600000.0
2008-07-14 13:47:00,105.71,105.72,105.7,105.7,108400000.0
2008-07-14 13:48:00,105.7,105.715,105.68,105.68,112800000.0
2008-07-14 13:49:00,105.69,105.69,105.65,105.65,122300000.0
2008-07-14 13:50:00,105.65,105.7,105.635,105.7,161100000.0
2008-07-14 13:51:00,105.7,105.72,105.69,105.69,112600000.0
2008-07-14 13:52:00,105.7,105.7,105.69,105.69,38600000.0
2008-07-14 13:53:00,105.7,105.71,105.68,105.68,54000000.0
2008-07-14 13:54:00,105.68,105.71,105.68,105.7,51100000.0
2008-07-14 13:55:00,105.705,105.725,105.7,105.71,88200000.0
2008-07-14 13:56:00,105.71,105.735,105.71,105.735,58300000.0
2008-07-14 13:57:00,105.735,105.745,105.71,105.72,49800000.0
2008-07-14 13:58:00,105.73,105.76,105.72,105.755,37300000.0
2008-07-14 13:59:00,105.755,105.785,105.725,105.75,84600000.0
2008-07-14 14:00:00,105.75,105.765,105.745,105.755,152500000.0
2008-07-14 14:01:00,105.755,105.83,105.75,105.83,74200000.0
2008-07-14 14:02:00,105.815,105.84,105.79,105.835,44400000.0
2008-07-14 14:03:00,105.835,105.835,105.8,105.81,113900000.0
2008-07-14 14:04:00,105.81,105.81,105.77,105.77,121700000.0
2008-07-14 14:05:00,105.77,105.8,105.77,105.79,105100000.0
2008-07-14 14:06:00,105.79,105.79,105.76,105.76,41900000.0
2008-07-14 14:07:00,105.76,105.77,105.76,105.76,48600000.0
2008-07-14 14:08:00,105.76,105.84,105.76,105.84,90900000.0
2008-07-14 14:09:00,105.84,105.85,105.82,105.82,35600000.0
2008-07-14 14:10:00,105.82,105.83,105.81,105.83,20600000.0
2008-07-14 14:11:00,105.82,105.84,105.82,105.82,39600000.0
2008-07-14 14:12:00,105.83,105.84,105.8,105.82,110300000.0
2008-07-14 14:13:00,105.82,105.88,105.81,105.81,83900000.0
2008-07-14 14:14:00,105.83,105.83,105.745,105.765,138000000.0
2008-07-14 14:15:00,105.765,105.88,105.75,105.79,178700000.0
2008-07-14 14:16:00,105.79,105.83,105.78,105.78,79400000.0
2008-07-14 14:17:00,105.78,105.78,105.73,105.74,46600000.0
2008-07-14 14:18:00,105.74,105.83,105.74,105.78,122100000.0
2008-07-14 14:19:00,105.77,105.78,105.75,105.765,81600000.0
2008-07-14 14:20:00,105.77,105.78,105.75,105.76,141000000.0
2008-07-14 14:21:00,105.78,105.78,105.75,105.78,98600000.0
2008-07-14 14:22:00,105.77,105.77,105.72,105.73,165000000.0
2008-07-14 14:23:00,105.72,105.73,105.69,105.69,153800000.0
2008-07-14 14:24:00,105.7,105.71,105.65,105.65,181700000.0
2008-07-14 14:25:00,105.66,105.67,105.64,105.67,125100000.0
2008-07-14 14:26:00,105.67,105.68,105.67,105.67,7000000.0
2008-07-14 14:27:00,105.67,105.68,105.66,105.67,58900000.0
2008-07-14 14:28:00,105.67,105.69,105.66,105.69,38000000.0
2008-07-14 14:29:00,105.71,105.71,105.65,105.66,38800000.0
2008-07-14 14:30:00,105.66,105.7,105.66,105.68,140300000.0
2008-07-14 14:31:00,105.67,105.68,105.64,105.68,117500000.0
2008-07-14 14:32:00,105.68,105.68,105.65,105.66,64300000.0
2008-07-14 14:33:00,105.66,105.7,105.66,105.69,118000000.0
2008-07-14 14:34:00,105.69,105.71,105.69,105.71,52000000.0
2008-07-14 14:35:00,105.7,105.72,105.7,105.72,63000000.0
2008-07-14 14:36:00,105.71,105.74,105.71,105.73,67700000.0
2008-07-14 14:37:00,105.74,105.75,105.73,105.75,66100000.0
2008-07-14 14:38:00,105.745,105.75,105.72,105.74,73900000.0
2008-07-14 14:39:00,105.735,105.75,105.71,105.75,103500000.0
2008-07-14 14:40:00,105.75,105.75,105.71,105.71,68200000.0
2008-07-14 14:41:00,105.71,105.71,105.685,105.71,82300000.0
2008-07-14 14:42:00,105.71,105.71,105.7,105.71,81000000.0
2008-07-14 14:43:00,105.71,105.72,105.695,105.7,91800000.0
2008-07-14 14:44:00,105.7,105.725,105.69,105.71,117700000.0
2008-07-14 14:45:00,105.71,105.72,105.68,105.68,100400000.0
2008-07-14 14:46:00,105.68,105.71,105.67,105.7,112200000.0
2008-07-14 14:47:00,105.7,105.75,105.7,105.74,126000000.0
2008-07-14 14:48:00,105.74,105.76,105.72,105.725,134500000.0
2008-07-14 14:49:00,105.72,105.77,105.71,105.77,108700000.0
2008-07-14 14:50:00,105.77,105.78,105.765,105.775,47000000.0
2008-07-14 14:51:00,105.77,105.87,105.77,105.87,110000000.0
2008-07-14 14:52:00,105.88,105.88,105.84,105.86,69000000.0
2008-07-14 14:53:00,105.85,105.86,105.83,105.85,42400000.0
2008-07-14 14:54:00,105.85,105.905,105.82,105.85,192300000.0
2008-07-14 14:55:00,105.86,105.88,105.83,105.83,173100000.0
2008-07-14 14:56:00,105.84,105.87,105.81,105.81,134100000.0
2008-07-14 14:57:00,105.82,105.84,105.8,105.82,133700000.0
2008-07-14 14:58:00,105.83,105.83,105.8,105.82,99800000.0
2008-07-14 14:59:00,105.83,105.83,105.76,105.8,171800000.0
2008-07-14 15:00:00,105.8,105.8,105.75,105.77,184400000.0
2008-07-14 15:01:00,105.76,105.78,105.74,105.76,124400000.0
2008-07-14 15:02:00,105.76,105.8,105.76,105.79,150800000.0
2008-07-14 15:03:00,105.79,105.8,105.72,105.77,193500000.0
2008-07-14 15:04:00,105.76,105.8,105.76,105.8,76600000.0
2008-07-14 15:05:00,105.8,105.81,105.79,105.8,188800000.0
2008-07-14 15:06:00,105.8,105.84,105.8,105.84,73200000.0
2008-07-14 15:07:00,105.84,105.85,105.8,105.81,99300000.0
2008-07-14 15:08:00,105.81,105.81,105.78,105.78,256900000.0
2008-07-14 15:09:00,105.79,105.81,105.77,105.805,271600000.0
2008-07-14 15:10:00,105.8,105.86,105.77,105.84,249300000.0
2008-07-14 15:11:00,105.85,105.9,105.85,105.88,146100000.0
2008-07-14 15:12:00,105.88,105.88,105.84,105.86,108600000.0
2008-07-14 15:13:00,105.85,105.88,105.845,105.85,83800000.0
2008-07-14 15:14:00,105.86,105.89,105.84,105.85,101200000.0
2008-07-14 15:15:00,105.85,105.89,105.815,105.89,90100000.0
2008-07-14 15:16:00,105.88,105.89,105.85,105.89,88700000.0
2008-07-14 15:17:00,105.89,105.93,105.89,105.92,138400000.0
2008-07-14 15:18:00,105.92,105.97,105.91,105.95,164900000.0
2008-07-14 15:19:00,105.95,105.96,105.855,105.88,152000000.0
2008-07-14 15:20:00,105.88,105.9,105.85,105.89,103900000.0
2008-07-14 15:21:00,105.885,105.94,105.885,105.94,169200000.0
2008-07-14 15:22:00,105.93,105.93,105.87,105.88,197200000.0
2008-07-14 15:23:00,105.88,105.9,105.855,105.86,163200000.0
2008-07-14 15:24:00,105.85,105.87,105.835,105.865,67700000.0
2008-07-14 15:25:00,105.87,105.94,105.87,105.93,72900000.0
2008-07-14 15:26:00,105.95,105.95,105.92,105.92,48800000.0
2008-07-14 15:27:00,105.92,105.92,105.87,105.88,76400000.0
2008-07-14 15:28:00,105.88,105.9,105.85,105.87,167500000.0
2008-07-14 15:29:00,105.87,105.88,105.85,105.87,131600000.0
2008-07-14 15:30:00,105.87,105.95,105.87,105.92,150200000.0
2008-07-14 15:31:00,105.92,105.98,105.9,105.98,109600000.0
2008-07-14 15:32:00,105.99,105.99,105.95,105.95,150500000.0
2008-07-14 15:33:00,105.94,105.97,105.93,105.95,141200000.0
2008-07-14 15:34:00,105.95,105.95,105.9,105.9,114200000.0
2008-07-14 15:35:00,105.9,105.91,105.88,105.9,123000000.0
2008-07-14 15:36:00,105.91,105.95,105.91,105.92,80000000.0
2008-07-14 15:37:00,105.92,105.96,105.92,105.93,102800000.0
2008-07-14 15:38:00,105.93,105.96,105.91,105.94,90000000.0
2008-07-14 15:39:00,105.94,105.96,105.92,105.93,140800000.0
2008-07-14 15:40:00,105.93,105.93,105.9,105.93,93200000.0
2008-07-14 15:41:00,105.93,105.93,105.895,105.9,104400000.0
2008-07-14 15:42:00,105.905,105.91,105.865,105.9,250000000.0
2008-07-14 15:43:00,105.9,105.915,105.85,105.855,251700000.0
2008-07-14 15:44:00,105.855,105.86,105.83,105.84,221300000.0
2008-07-14 15:45:00,105.84,105.86,105.82,105.83,315100000.0
2008-07-14 15:46:00,105.83,105.85,105.79,105.82,262300000.0
2008-07-14 15:47:00,105.82,105.865,105.82,105.84,260300000.0
2008-07-14 15:48:00,105.84,105.84,105.75,105.77,229000000.0
2008-07-14 15:49:00,105.77,105.79,105.75,105.785,252500000.0
2008-07-14 15:50:00,105.78,105.83,105.775,105.79,128600000.0
2008-07-14 15:51:00,105.79,105.79,105.765,105.77,185700000.0
2008-07-14 15:52:00,105.77,105.77,105.695,105.71,237700000.0
2008-07-14 15:53:00,105.71,105.72,105.69,105.71,104900000.0
2008-07-14 15:54:00,105.71,105.72,105.675,105.7,137600000.0
2008-07-14 15:55:00,105.71,105.71,105.66,105.685,174300000.0
2008-07-14 15:56:00,105.685,105.695,105.61,105.61,315600000.0
2008-07-14 15:57:00,105.6,105.7,105.585,105.68,207600000.0
2008-07-14 15:58:00,105.68,105.76,105.67,105.75,200200000.0
2008-07-14 15:59:00,105.75,105.81,105.75,105.795,222600000.0
2008-07-14 16:00:00,105.79,105.82,105.76,105.815,271200000.0
2008-07-14 16:01:00,105.82,105.845,105.745,105.755,266300000.0
2008-07-14 16:02:00,105.75,105.75,105.67,105.68,324900000.0
2008-07-14 16:03:00,105.685,105.69,105.66,105.67,218000000.0
2008-07-14 16:04:00,105.67,105.71,105.65,105.69,333200000.0
2008-07-14 16:05:00,105.68,105.71,105.67,105.68,218500000.0
2008-07-14 16:06:00,105.67,105.735,105.66,105.715,168300000.0
2008-07-14 16:07:00,105.705,105.75,105.705,105.745,131300000.0
2008-07-14 16:08:00,105.745,105.8,105.745,105.75,259400000.0
2008-07-14 16:09:00,105.75,105.77,105.735,105.76,265500000.0
2008-07-14 16:10:00,105.76,105.78,105.72,105.735,239100000.0
2008-07-14 16:11:00,105.73,105.74,105.69,105.72,258200000.0
2008-07-14 16:12:00,105.72,105.78,105.705,105.78,186200000.0
2008-07-14 16:13:00,105.78,105.82,105.75,105.8,333800000.0
2008-07-14 16:14:00,105.8,105.84,105.79,105.83,239800000.0
2008-07-14 16:15:00,105.83,105.91,105.82,105.865,206200000.0
2008-07-14 16:16:00,105.865,105.9,105.85,105.85,222300000.0
2008-07-14 16:17:00,105.85,105.85,105.805,105.81,181600000.0
2008-07-14 16:18:00,105.81,105.86,105.79,105.82,288100000.0
2008-07-14 16:19:00,105.82,105.87,105.82,105.86,158600000.0
2008-07-14 16:20:00,105.86,105.87,105.82,105.85,227200000.0
2008-07-14 16:21:00,105.84,105.85,105.81,105.81,183100000.0
2008-07-14 16:22:00,105.81,105.82,105.77,105.77,205700000.0
2008-07-14 16:23:00,105.77,105.8,105.77,105.78,156500000.0
2008-07-14 16:24:00,105.78,105.79,105.69,105.69,259100000.0
2008-07-14 16:25:00,105.69,105.74,105.665,105.67,213900000.0
2008-07-14 16:26:00,105.67,105.68,105.635,105.65,180100000.0
2008-07-14 16:27:00,105.65,105.71,105.645,105.655,193900000.0
2008-07-14 16:28:00,105.66,105.71,105.64,105.68,240500000.0
2008-07-14 16:29:00,105.68,105.72,105.66,105.72,168600000.0
2008-07-14 16:30:00,105.71,105.71,105.675,105.71,226500000.0
2008-07-14 16:31:00,105.705,105.71,105.675,105.7,192200000.0
2008-07-14 16:32:00,105.695,105.76,105.695,105.73,135200000.0
2008-07-14 16:33:00,105.73,105.75,105.7,105.73,177300000.0
2008-07-14 16:34:00,105.72,105.74,105.7,105.7,96200000.0
2008-07-14 16:35:00,105.7,105.71,105.685,105.7,195400000.0
2008-07-14 16:36:00,105.69,105.72,105.66,105.66,170400000.0
2008-07-14 16:37:00,105.66,105.67,105.64,105.66,106000000.0
2008-07-14 16:38:00,105.66,105.68,105.63,105.65,275000000.0
2008-07-14 16:39:00,105.65,105.655,105.6,105.62,212200000.0
2008-07-14 16:40:00,105.62,105.63,105.58,105.625,261300000.0
2008-07-14 16:41:00,105.63,105.67,105.625,105.65,327100000.0
2008-07-14 16:42:00,105.65,105.68,105.63,105.64,182800000.0
2008-07-14 16:43:00,105.64,105.65,105.62,105.62,151000000.0
2008-07-14 16:44:00,105.625,105.68,105.625,105.65,190200000.0
2008-07-14 16:45:00,105.65,105.67,105.625,105.63,127200000.0
2008-07-14 16:46:00,105.625,105.67,105.625,105.66,260700000.0
2008-07-14 16:47:00,105.66,105.66,105.625,105.625,143800000.0
2008-07-14 16:48:00,105.63,105.63,105.61,105.62,104900000.0
2008-07-14 16:49:00,105.62,105.63,105.605,105.62,107400000.0
2008-07-14 16:50:00,105.62,105.67,105.61,105.65,194600000.0
2008-07-14 16:51:00,105.64,105.66,105.62,105.63,93400000.0
2008-07-14 16:52:00,105.63,105.64,105.62,105.64,105600000.0
2008-07-14 16:53:00,105.64,105.68,105.64,105.67,196000000.0
2008-07-14 16:54:00,105.67,105.68,105.65,105.67,138100000.0
2008-07-14 16:55:00,105.67,105.71,105.66,105.7,208000000.0
2008-07-14 16:56:00,105.7,105.73,105.68,105.685,202800000.0
2008-07-14 16:57:00,105.69,105.72,105.66,105.665,249500000.0
2008-07-14 16:58:00,105.665,105.69,105.61,105.68,231600000.0
2008-07-14 16:59:00,105.68,105.76,105.68,105.74,149900000.0
2008-07-14 17:00:00,105.75,105.75,105.72,105.74,242200000.0
2008-07-14 17:01:00,105.74,105.77,105.73,105.75,183400000.0
2008-07-14 17:02:00,105.75,105.75,105.71,105.73,101800000.0
2008-07-14 17:03:00,105.73,105.74,105.7,105.72,173100000.0
2008-07-14 17:04:00,105.72,105.73,105.705,105.73,134000000.0
2008-07-14 17:05:00,105.735,105.75,105.73,105.75,113400000.0
2008-07-14 17:06:00,105.75,105.75,105.71,105.715,73200000.0
2008-07-14 17:07:00,105.715,105.765,105.715,105.755,144500000.0
2008-07-14 17:08:00,105.75,105.785,105.75,105.775,155100000.0
2008-07-14 17:09:00,105.77,105.785,105.74,105.745,155200000.0
2008-07-14 17:10:00,105.74,105.79,105.73,105.76,146400000.0
2008-07-14 17:11:00,105.755,105.76,105.735,105.76,95600000.0
2008-07-14 17:12:00,105.76,105.76,105.71,105.73,150100000.0
2008-07-14 17:13:00,105.73,105.78,105.73,105.76,156400000.0
2008-07-14 17:14:00,105.76,105.76,105.71,105.73,132800000.0
2008-07-14 17:15:00,105.73,105.73,105.68,105.68,146600000.0
2008-07-14 17:16:00,105.67,105.705,105.67,105.7,131100000.0
2008-07-14 17:17:00,105.7,105.75,105.7,105.74,132400000.0
2008-07-14 17:18:00,105.73,105.735,105.71,105.725,129800000.0
2008-07-14 17:19:00,105.725,105.75,105.72,105.74,241600000.0
2008-07-14 17:20:00,105.74,105.74,105.71,105.715,148200000.0
2008-07-14 17:21:00,105.71,105.73,105.705,105.715,290500000.0
2008-07-14 17:22:00,105.72,105.73,105.705,105.715,127100000.0
2008-07-14 17:23:00,105.715,105.74,105.7,105.72,160800000.0
2008-07-14 17:24:00,105.72,105.73,105.695,105.705,121300000.0
2008-07-14 17:25:00,105.71,105.73,105.69,105.7,228200000.0
2008-07-14 17:26:00,105.69,105.7,105.67,105.69,195700000.0
2008-07-14 17:27:00,105.695,105.7,105.665,105.675,129600000.0
2008-07-14 17:28:00,105.675,105.69,105.615,105.64,172700000.0
2008-07-14 17:29:00,105.63,105.66,105.63,105.64,50800000.0
2008-07-14 17:30:00,105.64,105.67,105.63,105.66,224500000.0
2008-07-14 17:31:00,105.67,105.68,105.64,105.66,282200000.0
2008-07-14 17:32:00,105.66,105.66,105.61,105.63,198100000.0
2008-07-14 17:33:00,105.63,105.67,105.63,105.665,176100000.0
2008-07-14 17:34:00,105.665,105.665,105.63,105.635,158700000.0
2008-07-14 17:35:00,105.635,105.66,105.635,105.655,159900000.0
2008-07-14 17:36:00,105.655,105.66,105.63,105.63,95000000.0
2008-07-14 17:37:00,105.63,105.63,105.535,105.56,196200000.0
2008-07-14 17:38:00,105.56,105.6,105.56,105.58,168000000.0
2008-07-14 17:39:00,105.58,105.6,105.58,105.6,142400000.0
2008-07-14 17:40:00,105.6,105.6,105.58,105.59,65300000.0
2008-07-14 17:41:00,105.59,105.61,105.58,105.59,162700000.0
2008-07-14 17:42:00,105.59,105.6,105.57,105.57,181200000.0
2008-07-14 17:43:00,105.565,105.58,105.55,105.57,178200000.0
2008-07-14 17:44:00,105.57,105.6,105.56,105.58,152300000.0
2008-07-14 17:45:00,105.58,105.6,105.57,105.6,76100000.0
2008-07-14 17:46:00,105.6,105.6,105.59,105.59,48000000.0
2008-07-14 17:47:00,105.59,105.59,105.58,105.59,116600000.0
2008-07-14 17:48:00,105.59,105.63,105.58,105.6,85400000.0
2008-07-14 17:49:00,105.6,105.62,105.59,105.6,82400000.0
2008-07-14 17:50:00,105.6,105.62,105.57,105.61,103400000.0
2008-07-14 17:51:00,105.61,105.64,105.59,105.62,122000000.0
2008-07-14 17:52:00,105.62,105.62,105.555,105.555,157200000.0
2008-07-14 17:53:00,105.555,105.555,105.54,105.54,60400000.0
2008-07-14 17:54:00,105.54,105.555,105.5,105.5,204400000.0
2008-07-14 17:55:00,105.5,105.54,105.48,105.48,186400000.0
2008-07-14 17:56:00,105.48,105.5,105.47,105.47,181800000.0
2008-07-14 17:57:00,105.465,105.465,105.44,105.44,129000000.0
2008-07-14 17:58:00,105.44,105.49,105.41,105.485,246300000.0
2008-07-14 17:59:00,105.49,105.54,105.485,105.525,225800000.0
2008-07-14 18:00:00,105.525,105.54,105.49,105.54,272500000.0
2008-07-14 18:01:00,105.54,105.57,105.52,105.525,118500000.0
2008-07-14 18:02:00,105.525,105.54,105.495,105.515,193000000.0
2008-07-14 18:03:00,105.515,105.56,105.495,105.56,130000000.0
2008-07-14 18:04:00,105.555,105.57,105.5,105.52,214900000.0
2008-07-14 18:05:00,105.52,105.545,105.51,105.535,133200000.0
2008-07-14 18:06:00,105.535,105.56,105.51,105.56,212800000.0
2008-07-14 18:07:00,105.56,105.56,105.52,105.55,272500000.0
2008-07-14 18:08:00,105.555,105.575,105.55,105.55,120400000.0
2008-07-14 18:09:00,105.555,105.56,105.54,105.54,48000000.0
2008-07-14 18:10:00,105.545,105.555,105.52,105.525,91000000.0
2008-07-14 18:11:00,105.535,105.545,105.525,105.545,79400000.0
2008-07-14 18:12:00,105.54,105.54,105.52,105.54,53100000.0
2008-07-14 18:13:00,105.54,105.57,105.54,105.57,183000000.0
2008-07-14 18:14:00,105.575,105.59,105.56,105.58,89100000.0
2008-07-14 18:15:00,105.585,105.595,105.565,105.58,118400000.0
2008-07-14 18:16:00,105.58,105.59,105.555,105.59,189700000.0
2008-07-14 18:17:00,105.595,105.6,105.57,105.59,175200000.0
2008-07-14 18:18:00,105.585,105.61,105.58,105.61,95700000.0
2008-07-14 18:19:00,105.62,105.655,105.61,105.64,390800000.0
2008-07-14 18:20:00,105.64,105.66,105.63,105.65,141400000.0
2008-07-14 18:21:00,105.65,105.65,105.65,105.65,129000000.0
2008-07-14 18:22:00,105.65,105.69,105.64,105.68,132900000.0
2008-07-14 18:23:00,105.68,105.69,105.67,105.67,75900000.0
2008-07-14 18:24:00,105.69,105.69,105.67,105.68,78200000.0
2008-07-14 18:25:00,105.68,105.69,105.67,105.67,134000000.0
2008-07-14 18:26:00,105.66,105.665,105.64,105.64,92600000.0
2008-07-14 18:27:00,105.64,105.65,105.6,105.61,75000000.0
2008-07-14 18:28:00,105.61,105.65,105.6,105.64,157000000.0
2008-07-14 18:29:00,105.63,105.67,105.63,105.67,96500000.0
2008-07-14 18:30:00,105.675,105.72,105.675,105.715,199900000.0
2008-07-14 18:31:00,105.715,105.72,105.685,105.685,90500000.0
2008-07-14 18:32:00,105.685,105.7,105.64,105.64,93700000.0
2008-07-14 18:33:00,105.645,105.645,105.625,105.64,74500000.0
2008-07-14 18:34:00,105.64,105.67,105.63,105.65,155100000.0
2008-07-14 18:35:00,105.65,105.66,105.62,105.62,165600000.0
2008-07-14 18:36:00,105.62,105.63,105.59,105.61,146800000.0
2008-07-14 18:37:00,105.61,105.62,105.58,105.58,97100000.0
2008-07-14 18:38:00,105.58,105.67,105.565,105.65,153800000.0
2008-07-14 18:39:00,105.65,105.66,105.64,105.645,116100000.0
2008-07-14 18:40:00,105.65,105.68,105.65,105.665,109000000.0
2008-07-14 18:41:00,105.665,105.7,105.66,105.7,57900000.0
2008-07-14 18:42:00,105.7,105.7,105.68,105.7,72300000.0
2008-07-14 18:43:00,105.7,105.71,105.685,105.69,96500000.0
2008-07-14 18:44:00,105.69,105.71,105.69,105.69,51000000.0
2008-07-14 18:45:00,105.69,105.69,105.68,105.69,84400000.0
2008-07-14 18:46:00,105.7,105.71,105.64,105.66,207700000.0
2008-07-14 18:47:00,105.66,105.69,105.65,105.67,72700000.0
2008-07-14 18:48:00,105.675,105.69,105.66,105.67,35700000.0
2008-07-14 18:49:00,105.665,105.7,105.66,105.7,59900000.0
2008-07-14 18:50:00,105.69,105.69,105.66,105.67,105500000.0
2008-07-14 18:51:00,105.67,105.685,105.66,105.67,98100000.0
2008-07-14 18:52:00,105.67,105.68,105.67,105.68,86300000.0
2008-07-14 18:53:00,105.67,105.68,105.67,105.67,60000000.0
2008-07-14 18:54:00,105.67,105.685,105.67,105.68,20800000.0
2008-07-14 18:55:00,105.68,105.68,105.66,105.66,114100000.0
2008-07-14 18:56:00,105.66,105.67,105.66,105.66,29200000.0
2008-07-14 18:57:00,105.66,105.67,105.65,105.67,81700000.0
2008-07-14 18:58:00,105.67,105.68,105.6,105.6,196600000.0
2008-07-14 18:59:00,105.6,105.62,105.58,105.59,127700000.0
2008-07-14 19:00:00,105.59,105.595,105.55,105.555,200300000.0
2008-07-14 19:01:00,105.55,105.57,105.55,105.56,105600000.0
2008-07-14 19:02:00,105.56,105.57,105.545,105.55,88400000.0
2008-07-14 19:03:00,105.545,105.57,105.54,105.55,129000000.0
2008-07-14 19:04:00,105.55,105.55,105.525,105.54,69200000.0
2008-07-14 19:05:00,105.54,105.555,105.53,105.535,77400000.0
2008-07-14 19:06:00,105.535,105.54,105.52,105.53,144700000.0
2008-07-14 19:07:00,105.53,105.54,105.49,105.5,139000000.0
2008-07-14 19:08:00,105.51,105.51,105.5,105.51,23000000.0
2008-07-14 19:09:00,105.51,105.53,105.5,105.52,61900000.0
2008-07-14 19:10:00,105.53,105.53,105.49,105.5,82400000.0
2008-07-14 19:11:00,105.5,105.5,105.47,105.48,72300000.0
2008-07-14 19:12:00,105.475,105.49,105.46,105.48,201500000.0
2008-07-14 19:13:00,105.48,105.51,105.48,105.49,122800000.0
2008-07-14 19:14:00,105.5,105.53,105.5,105.515,144300000.0
2008-07-14 19:15:00,105.51,105.51,105.49,105.49,70000000.0
2008-07-14 19:16:00,105.49,105.52,105.48,105.52,83700000.0
2008-07-14 19:17:00,105.53,105.54,105.475,105.475,104900000.0
2008-07-14 19:18:00,105.475,105.49,105.47,105.485,62300000.0
2008-07-14 19:19:00,105.485,105.54,105.485,105.525,52000000.0
2008-07-14 19:20:00,105.54,105.56,105.52,105.535,118700000.0
2008-07-14 19:21:00,105.54,105.56,105.5,105.5,180100000.0
2008-07-14 19:22:00,105.5,105.5,105.48,105.485,34700000.0
2008-07-14 19:23:00,105.48,105.53,105.475,105.53,35100000.0
2008-07-14 19:24:00,105.525,105.535,105.515,105.53,40200000.0
2008-07-14 19:25:00,105.535,105.575,105.535,105.57,43100000.0
2008-07-14 19:26:00,105.575,105.59,105.54,105.54,84800000.0
2008-07-14 19:27:00,105.545,105.55,105.52,105.52,37000000.0
2008-07-14 19:28:00,105.52,105.52,105.49,105.505,40600000.0
2008-07-14 19:29:00,105.51,105.52,105.495,105.505,59300000.0
2008-07-14 19:30:00,105.505,105.51,105.465,105.48,61400000.0
2008-07-14 19:31:00,105.485,105.5,105.475,105.475,36400000.0
2008-07-14 19:32:00,105.47,105.5,105.46,105.47,62800000.0
2008-07-14 19:33:00,105.475,105.51,105.47,105.5,31200000.0
2008-07-14 19:34:00,105.5,105.5,105.48,105.48,38800000.0
2008-07-14 19:35:00,105.48,105.49,105.47,105.475,100500000.0
2008-07-14 19:36:00,105.48,105.5,105.48,105.5,35900000.0
2008-07-14 19:37:00,105.5,105.5,105.46,105.485,110700000.0
2008-07-14 19:38:00,105.48,105.49,105.46,105.49,62000000.0
2008-07-14 19:39:00,105.49,105.57,105.48,105.56,84800000.0
2008-07-14 19:40:00,105.56,105.565,105.54,105.56,99200000.0
2008-07-14 19:41:00,105.56,105.565,105.53,105.555,101200000.0
2008-07-14 19:42:00,105.555,105.565,105.55,105.55,61200000.0
2008-07-14 19:43:00,105.55,105.58,105.53,105.57,132000000.0
2008-07-14 19:44:00,105.57,105.59,105.565,105.58,48900000.0
2008-07-14 19:45:00,105.58,105.62,105.58,105.62,108100000.0
2008-07-14 19:46:00,105.61,105.66,105.61,105.63,112600000.0
2008-07-14 19:47:00,105.63,105.64,105.6,105.6,145400000.0
2008-07-14 19:48:00,105.59,105.62,105.57,105.57,57000000.0
2008-07-14 19:49:00,105.57,105.595,105.56,105.57,92500000.0
2008-07-14 19:50:00,105.57,105.6,105.57,105.57,75100000.0
2008-07-14 19:51:00,105.57,105.59,105.56,105.58,50700000.0
2008-07-14 19:52:00,105.57,105.58,105.55,105.57,65600000.0
2008-07-14 19:53:00,105.57,105.59,105.56,105.56,53600000.0
2008-07-14 19:54:00,105.56,105.58,105.54,105.565,68400000.0
2008-07-14 19:55:00,105.57,105.57,105.56,105.57,39000000.0
2008-07-14 19:56:00,105.57,105.57,105.55,105.56,133800000.0
2008-07-14 19:57:00,105.56,105.59,105.55,105.59,144000000.0
2008-07-14 19:58:00,105.59,105.6,105.56,105.59,55800000.0
2008-07-14 19:59:00,105.59,105.62,105.59,105.61,46100000.0
2008-07-14 20:00:00,105.61,105.62,105.58,105.58,54600000.0
2008-07-14 20:01:00,105.575,105.59,105.565,105.59,57300000.0
2008-07-14 20:02:00,105.59,105.59,105.56,105.58,54000000.0
2008-07-14 20:03:00,105.58,105.59,105.57,105.58,39300000.0
2008-07-14 20:04:00,105.59,105.6,105.58,105.59,51000000.0
2008-07-14 20:05:00,105.59,105.6,105.58,105.6,79200000.0
2008-07-14 20:06:00,105.6,105.63,105.6,105.63,25500000.0
2008-07-14 20:07:00,105.63,105.655,105.61,105.635,125400000.0
2008-07-14 20:08:00,105.65,105.65,105.62,105.62,124200000.0
2008-07-14 20:09:00,105.62,105.62,105.605,105.615,136600000.0
2008-07-14 20:10:00,105.615,105.655,105.61,105.64,148700000.0
2008-07-14 20:11:00,105.645,105.645,105.625,105.635,65300000.0
2008-07-14 20:12:00,105.63,105.645,105.625,105.625,26000000.0
2008-07-14 20:13:00,105.625,105.63,105.51,105.51,234300000.0
2008-07-14 20:14:00,105.51,105.57,105.49,105.57,161400000.0
2008-07-14 20:15:00,105.575,105.58,105.56,105.56,72200000.0
2008-07-14 20:16:00,105.56,105.57,105.56,105.57,19800000.0
2008-07-14 20:17:00,105.57,105.57,105.55,105.55,20200000.0
2008-07-14 20:18:00,105.55,105.565,105.55,105.55,22800000.0
2008-07-14 20:19:00,105.55,105.555,105.53,105.54,129500000.0
2008-07-14 20:20:00,105.54,105.565,105.54,105.565,74700000.0
2008-07-14 20:21:00,105.565,105.57,105.555,105.57,18400000.0
2008-07-14 20:22:00,105.57,105.58,105.57,105.58,18800000.0
2008-07-14 20:23:00,105.58,105.58,105.57,105.57,43000000.0
2008-07-14 20:24:00,105.57,105.57,105.57,105.57,66600000.0
2008-07-14 20:25:00,105.57,105.57,105.54,105.55,112000000.0
2008-07-14 20:26:00,105.54,105.55,105.54,105.54,126800000.0
2008-07-14 20:27:00,105.54,105.57,105.54,105.55,130200000.0
2008-07-14 20:28:00,105.55,105.56,105.54,105.54,68400000.0
2008-07-14 20:29:00,105.54,105.56,105.54,105.55,58800000.0
2008-07-14 20:30:00,105.55,105.58,105.55,105.56,83400000.0
2008-07-14 20:31:00,105.56,105.57,105.55,105.56,28700000.0
2008-07-14 20:32:00,105.56,105.58,105.56,105.58,38400000.0
2008-07-14 20:33:00,105.585,105.59,105.58,105.59,27600000.0
2008-07-14 20:34:00,105.59,105.615,105.59,105.61,79700000.0
2008-07-14 20:35:00,105.615,105.615,105.59,105.61,58000000.0
2008-07-14 20:36:00,105.61,105.615,105.6,105.6,84000000.0
2008-07-14 20:37:00,105.6,105.6,105.57,105.58,71700000.0
2008-07-14 20:38:00,105.59,105.615,105.59,105.61,68400000.0
2008-07-14 20:39:00,105.61,105.62,105.61,105.61,61600000.0
2008-07-14 20:40:00,105.61,105.61,105.58,105.59,114500000.0
2008-07-14 20:41:00,105.59,105.59,105.55,105.56,215700000.0
2008-07-14 20:42:00,105.56,105.59,105.56,105.58,183300000.0
2008-07-14 20:43:00,105.58,105.595,105.57,105.57,76300000.0
2008-07-14 20:44:00,105.57,105.57,105.57,105.57,70000000.0
2008-07-14 20:45:00,105.57,105.59,105.56,105.57,152500000.0
2008-07-14 20:46:00,105.57,105.57,105.525,105.53,158000000.0
2008-07-14 20:47:00,105.53,105.55,105.53,105.545,91100000.0
2008-07-14 20:48:00,105.55,105.57,105.54,105.55,65900000.0
2008-07-14 20:49:00,105.55,105.58,105.55,105.56,118900000.0
2008-07-14 20:50:00,105.57,105.57,105.54,105.54,83400000.0
2008-07-14 20:51:00,105.535,105.56,105.53,105.54,123100000.0
2008-07-14 20:52:00,105.54,105.56,105.53,105.55,105400000.0
2008-07-14 20:53:00,105.55,105.56,105.525,105.535,69400000.0
2008-07-14 20:54:00,105.525,105.54,105.51,105.51,80300000.0
2008-07-14 20:55:00,105.505,105.54,105.505,105.535,59600000.0
2008-07-14 20:56:00,105.535,105.54,105.525,105.53,223400000.0
2008-07-14 20:57:00,105.53,105.57,105.53,105.56,146700000.0
2008-07-14 20:58:00,105.56,105.58,105.55,105.55,151000000.0
2008-07-14 20:59:00,105.56,105.57,105.52,105.54,290400000.0
2008-07-14 21:00:00,105.54,105.54,105.51,105.52,134900000.0
2008-07-14 21:01:00,105.52,105.54,105.52,105.53,68800000.0
2008-07-14 21:02:00,105.53,105.53,105.52,105.53,30000000.0
2008-07-14 21:03:00,105.53,105.54,105.52,105.54,72900000.0
2008-07-14 21:04:00,105.53,105.53,105.5,105.5,33300000.0
2008-07-14 21:05:00,105.5,105.5,105.46,105.46,83900000.0
2008-07-14 21:06:00,105.47,105.5,105.45,105.47,104400000.0
2008-07-14 21:07:00,105.485,105.49,105.47,105.49,87500000.0
2008-07-14 21:08:00,105.48,105.5,105.47,105.49,91500000.0
2008-07-14 21:09:00,105.5,105.5,105.45,105.47,124400000.0
2008-07-14 21:10:00,105.47,105.49,105.45,105.49,105300000.0
2008-07-14 21:11:00,105.49,105.49,105.45,105.46,100000000.0
2008-07-14 21:12:00,105.47,105.49,105.47,105.48,86200000.0
2008-07-14 21:13:00,105.49,105.5,105.48,105.49,33200000.0
2008-07-14 21:14:00,105.49,105.5,105.49,105.49,53600000.0
2008-07-14 21:15:00,105.48,105.49,105.47,105.47,38000000.0
2008-07-14 21:16:00,105.48,105.51,105.48,105.49,33600000.0
2008-07-14 21:17:00,105.49,105.51,105.49,105.5,51100000.0
2008-07-14 21:18:00,105.5,105.51,105.49,105.5,29200000.0
2008-07-14 21:19:00,105.51,105.54,105.5,105.53,54300000.0
2008-07-14 21:20:00,105.53,105.53,105.53,105.53,3000000.0
2008-07-14 21:21:00,105.53,105.54,105.53,105.53,14000000.0
2008-07-14 21:22:00,105.53,105.605,105.53,105.605,172400000.0
2008-07-14 21:23:00,105.605,105.61,105.58,105.59,86400000.0
2008-07-14 21:24:00,105.59,105.6,105.57,105.58,99100000.0
2008-07-14 21:25:00,105.58,105.64,105.58,105.64,92800000.0
2008-07-14 21:26:00,105.64,105.64,105.54,105.56,181400000.0
2008-07-14 21:27:00,105.56,105.58,105.56,105.58,38400000.0
2008-07-14 21:28:00,105.57,105.575,105.55,105.55,52100000.0
2008-07-14 21:29:00,105.565,105.565,105.505,105.545,125400000.0
2008-07-14 21:30:00,105.55,105.56,105.53,105.54,108900000.0
2008-07-14 21:31:00,105.54,105.54,105.51,105.53,287100000.0
2008-07-14 21:32:00,105.55,105.55,105.51,105.54,343900000.0
2008-07-14 21:33:00,105.54,105.6,105.54,105.59,293900000.0
2008-07-14 21:34:00,105.59,105.61,105.59,105.6,63000000.0
2008-07-14 21:35:00,105.6,105.6,105.55,105.55,62800000.0
2008-07-14 21:36:00,105.55,105.55,105.53,105.53,96600000.0
2008-07-14 21:37:00,105.535,105.59,105.535,105.58,181900000.0
2008-07-14 21:38:00,105.58,105.59,105.57,105.57,90700000.0
2008-07-14 21:39:00,105.57,105.58,105.56,105.57,109700000.0
2008-07-14 21:40:00,105.57,105.58,105.55,105.55,172200000.0
2008-07-14 21:41:00,105.55,105.565,105.53,105.55,76700000.0
2008-07-14 21:42:00,105.55,105.56,105.51,105.51,110200000.0
2008-07-14 21:43:00,105.51,105.53,105.51,105.52,93400000.0
2008-07-14 21:44:00,105.52,105.535,105.52,105.53,150800000.0
2008-07-14 21:45:00,105.53,105.54,105.52,105.53,149600000.0
2008-07-14 21:46:00,105.53,105.56,105.53,105.55,22500000.0
2008-07-14 21:47:00,105.53,105.55,105.53,105.53,71700001.0
2008-07-14 21:48:00,105.53,105.57,105.52,105.52,139500000.0
2008-07-14 21:49:00,105.52,105.56,105.52,105.56,76400000.0
2008-07-14 21:50:00,105.56,105.56,105.53,105.53,77500000.0
2008-07-14 21:51:00,105.53,105.56,105.53,105.56,33400000.0
2008-07-14 21:52:00,105.56,105.57,105.5,105.5,302300000.0
2008-07-14 21:53:00,105.5,105.5,105.46,105.46,110200000.0
2008-07-14 21:54:00,105.46,105.52,105.46,105.51,147100000.0
2008-07-14 21:55:00,105.5,105.53,105.49,105.53,177300000.0
2008-07-14 21:56:00,105.52,105.56,105.51,105.54,106300000.0
2008-07-14 21:57:00,105.53,105.55,105.51,105.53,161800000.0
2008-07-14 21:58:00,105.53,105.53,105.5,105.52,78500000.0
2008-07-14 21:59:00,105.53,105.53,105.51,105.53,122000000.0
2008-07-14 22:00:00,105.52,105.55,105.52,105.55,121800000.0
2008-07-14 22:01:00,105.54,105.56,105.53,105.54,117400000.0
2008-07-14 22:02:00,105.55,105.56,105.525,105.53,95700000.0
2008-07-14 22:03:00,105.53,105.55,105.53,105.54,98900000.0
2008-07-14 22:04:00,105.54,105.54,105.52,105.53,108300000.0
2008-07-14 22:05:00,105.52,105.535,105.51,105.52,63400000.0
2008-07-14 22:06:00,105.52,105.535,105.52,105.52,21400000.0
2008-07-14 22:07:00,105.52,105.525,105.52,105.52,12300000.0
2008-07-14 22:08:00,105.53,105.55,105.505,105.505,70200000.0
2008-07-14 22:09:00,105.505,105.51,105.505,105.505,5200000.0
2008-07-14 22:10:00,105.52,105.54,105.52,105.54,179800000.0
2008-07-14 22:11:00,105.54,105.56,105.54,105.55,112299999.0
2008-07-14 22:12:00,105.55,105.57,105.55,105.56,30200000.0
2008-07-14 22:13:00,105.56,105.56,105.5,105.52,201600000.0
2008-07-14 22:14:00,105.53,105.55,105.52,105.53,151500000.0
2008-07-14 22:15:00,105.53,105.545,105.53,105.54,66600000.0
2008-07-14 22:16:00,105.54,105.54,105.51,105.52,93800000.0
2008-07-14 22:17:00,105.52,105.56,105.515,105.515,54000000.0
2008-07-14 22:18:00,105.51,105.52,105.51,105.52,48600000.0
2008-07-14 22:19:00,105.52,105.53,105.52,105.52,124200000.0
2008-07-14 22:20:00,105.52,105.54,105.515,105.54,155300000.0
2008-07-14 22:21:00,105.54,105.57,105.52,105.55,89500000.0
2008-07-14 22:22:00,105.55,105.55,105.53,105.55,39000000.0
2008-07-14 22:23:00,105.55,105.55,105.53,105.53,16400000.0
2008-07-14 22:24:00,105.53,105.55,105.53,105.55,6200000.0
2008-07-14 22:25:00,105.55,105.55,105.51,105.53,124600000.0
2008-07-14 22:26:00,105.53,105.53,105.53,105.53,1000000.0
2008-07-14 22:27:00,105.53,105.57,105.53,105.57,50200000.0
2008-07-14 22:28:00,105.55,105.58,105.54,105.56,50300000.0
2008-07-14 22:29:00,105.56,105.56,105.54,105.54,11200000.0
2008-07-14 22:30:00,105.54,105.57,105.54,105.54,48000000.0
2008-07-14 22:31:00,105.54,105.54,105.535,105.535,7400000.0
2008-07-14 22:32:00,105.535,105.545,105.53,105.54,53800000.0
2008-07-14 22:33:00,105.54,105.54,105.53,105.54,22200000.0
2008-07-14 22:34:00,105.54,105.54,105.51,105.525,40100000.0
2008-07-14 22:35:00,105.53,105.54,105.53,105.53,12200000.0
2008-07-14 22:36:00,105.53,105.55,105.53,105.53,26300000.0
2008-07-14 22:37:00,105.53,105.53,105.53,105.53,23000000.0
2008-07-14 22:38:00,105.53,105.55,105.53,105.55,6700000.0
2008-07-14 22:40:00,105.55,105.57,105.55,105.55,19000000.0
2008-07-14 22:41:00,105.55,105.55,105.52,105.52,20800000.0
2008-07-14 22:42:00,105.52,105.55,105.5,105.55,47700000.0
2008-07-14 22:43:00,105.55,105.56,105.54,105.54,40400000.0
2008-07-14 22:44:00,105.54,105.57,105.54,105.55,257100001.0
2008-07-14 22:45:00,105.55,105.55,105.53,105.53,41800000.0
2008-07-14 22:46:00,105.54,105.55,105.52,105.52,45200000.0
2008-07-14 22:47:00,105.52,105.54,105.51,105.52,41200000.0
2008-07-14 22:48:00,105.52,105.54,105.51,105.52,30100000.0
2008-07-14 22:49:00,105.52,105.52,105.47,105.49,43400000.0
2008-07-14 22:50:00,105.49,105.5,105.48,105.48,54100000.0
2008-07-14 22:51:00,105.48,105.505,105.48,105.505,111100000.0
2008-07-14 22:52:00,105.505,105.54,105.505,105.54,166500001.0
2008-07-14 22:53:00,105.54,105.57,105.54,105.57,26000000.0
2008-07-14 22:54:00,105.57,105.58,105.57,105.58,21500000.0
2008-07-14 22:55:00,105.58,105.58,105.56,105.56,83200000.0
2008-07-14 22:56:00,105.56,105.56,105.49,105.49,172400000.0
2008-07-14 22:57:00,105.49,105.505,105.46,105.505,170700000.0
2008-07-14 22:58:00,105.51,105.53,105.51,105.52,90300000.0
2008-07-14 22:59:00,105.515,105.52,105.45,105.45,35800000.0
2008-07-14 23:00:00,105.45,105.46,105.45,105.45,28800000.0
2008-07-14 23:01:00,105.47,105.47,105.45,105.45,25800000.0
2008-07-14 23:02:00,105.45,105.47,105.45,105.46,15300000.0
2008-07-14 23:03:00,105.46,105.49,105.46,105.49,12400000.0
2008-07-14 23:04:00,105.49,105.525,105.47,105.525,34700000.0
2008-07-14 23:05:00,105.525,105.53,105.475,105.495,35700000.0
2008-07-14 23:06:00,105.48,105.51,105.47,105.48,47000000.0
2008-07-14 23:07:00,105.475,105.48,105.46,105.47,14800000.0
2008-07-14 23:08:00,105.48,105.48,105.46,105.48,13100000.0
2008-07-14 23:09:00,105.485,105.51,105.485,105.49,9700000.0
2008-07-14 23:11:00,105.485,105.485,105.465,105.47,10100000.0
2008-07-14 23:12:00,105.445,105.445,105.43,105.43,2300000.0
2008-07-14 23:13:00,105.435,105.435,105.415,105.42,5200000.0
2008-07-14 23:14:00,105.425,105.435,105.415,105.435,23600000.0
2008-07-14 23:15:00,105.44,105.44,105.435,105.435,6400000.0
2008-07-14 23:17:00,105.44,105.44,105.43,105.43,12800000.0
2008-07-14 23:18:00,105.44,105.45,105.44,105.445,12800000.0
2008-07-14 23:19:00,105.45,105.45,105.43,105.435,33200000.0
2008-07-14 23:20:00,105.44,105.45,105.42,105.42,43600000.0
2008-07-14 23:22:00,105.425,105.47,105.425,105.465,107800000.0
2008-07-14 23:23:00,105.47,105.47,105.47,105.47,11600000.0
2008-07-14 23:25:00,105.475,105.475,105.47,105.47,24200000.0
2008-07-14 23:26:00,105.465,105.465,105.45,105.45,34200000.0
2008-07-14 23:27:00,105.445,105.45,105.43,105.45,56600001.0
2008-07-14 23:28:00,105.46,105.46,105.45,105.46,36800000.0
2008-07-14 23:30:00,105.465,105.47,105.465,105.47,17000000.0
2008-07-14 23:32:00,105.47,105.47,105.465,105.465,28600000.0
2008-07-14 23:33:00,105.47,105.475,105.465,105.47,45000000.0
2008-07-14 23:34:00,105.475,105.48,105.465,105.48,60200000.0
2008-07-14 23:36:00,105.49,105.52,105.485,105.485,33400000.0
2008-07-14 23:37:00,105.49,105.49,105.485,105.485,24200000.0
2008-07-14 23:38:00,105.49,105.495,105.49,105.495,19800000.0
2008-07-14 23:39:00,105.49,105.49,105.48,105.48,23200000.0
2008-07-14 23:40:00,105.48,105.51,105.48,105.51,77400000.0
2008-07-14 23:41:00,105.53,105.565,105.52,105.525,114400000.0
2008-07-14 23:42:00,105.53,105.54,105.525,105.525,64800000.0
2008-07-14 23:43:00,105.52,105.525,105.52,105.525,11600000.0
2008-07-14 23:45:00,105.52,105.52,105.51,105.51,30900000.0
2008-07-14 23:46:00,105.51,105.51,105.475,105.475,54200000.0
2008-07-14 23:47:00,105.475,105.475,105.45,105.46,192500000.0
2008-07-14 23:48:00,105.45,105.47,105.45,105.47,47600000.0
2008-07-14 23:49:00,105.47,105.48,105.47,105.48,13200000.0
2008-07-14 23:50:00,105.49,105.49,105.48,105.48,4000000.0
2008-07-14 23:51:00,105.49,105.49,105.49,105.49,2000000.0
2008-07-14 23:53:00,105.465,105.475,105.46,105.46,13100000.0
2008-07-14 23:54:00,105.46,105.46,105.45,105.45,2000000.0
2008-07-14 23:55:00,105.44,105.45,105.44,105.45,16400000.0
2008-07-14 23:58:00,105.44,105.485,105.44,105.475,25200000.0
2008-07-14 23:59:00,105.475,105.475,105.45,105.46,18800000.0
2008-07-15 00:00:00,105.45,105.46,105.45,105.46,34200000.0
2008-07-15 00:01:00,105.46,105.48,105.46,105.47,9600000.0
2008-07-15 00:02:00,105.48,105.48,105.48,105.48,2000000.0
2008-07-15 00:03:00,105.48,105.48,105.48,105.48,5000000.0
2008-07-15 00:04:00,105.48,105.48,105.48,105.48,16000000.0
2008-07-15 00:05:00,105.48,105.49,105.48,105.49,35300000.0
2008-07-15 00:06:00,105.49,105.5,105.49,105.49,35200000.0
2008-07-15 00:07:00,105.49,105.49,105.49,105.49,5000000.0
2008-07-15 00:08:00,105.49,105.49,105.49,105.49,4000000.0
2008-07-15 00:09:00,105.49,105.51,105.49,105.51,17700000.0
2008-07-15 00:10:00,105.51,105.51,105.51,105.51,6900000.0
2008-07-15 00:11:00,105.51,105.51,105.5,105.5,10700000.0
2008-07-15 00:12:00,105.49,105.49,105.48,105.49,11200000.0
2008-07-15 00:13:00,105.48,105.52,105.48,105.52,34500000.0
2008-07-15 00:14:00,105.52,105.52,105.52,105.52,3000000.0
2008-07-15 00:15:00,105.52,105.52,105.52,105.52,8000000.0
2008-07-15 00:16:00,105.53,105.53,105.53,105.53,1000000.0
2008-07-15 00:17:00,105.53,105.54,105.53,105.54,2000000.0
2008-07-15 00:18:00,105.53,105.56,105.53,105.56,36000000.0
2008-07-15 00:19:00,105.54,105.55,105.54,105.54,24900000.0
2008-07-15 00:20:00,105.54,105.545,105.535,105.535,15400000.0
2008-07-15 00:21:00,105.54,105.54,105.53,105.53,30700000.0
2008-07-15 00:22:00,105.53,105.535,105.525,105.53,12200000.0
2008-07-15 00:23:00,105.53,105.53,105.51,105.525,58100000.0
2008-07-15 00:24:00,105.515,105.515,105.51,105.51,22900000.0
2008-07-15 00:25:00,105.51,105.54,105.51,105.53,41800000.0
2008-07-15 00:26:00,105.535,105.55,105.53,105.54,69300000.0
2008-07-15 00:27:00,105.535,105.54,105.535,105.535,4900000.0
2008-07-15 00:28:00,105.53,105.535,105.53,105.535,3500000.0
2008-07-15 00:29:00,105.53,105.53,105.525,105.525,8900000.0
2008-07-15 00:30:00,105.52,105.52,105.51,105.52,23200000.0
2008-07-15 00:31:00,105.52,105.53,105.52,105.53,29500000.0
2008-07-15 00:34:00,105.53,105.53,105.52,105.53,12900000.0
2008-07-15 00:35:00,105.53,105.53,105.53,105.53,13800000.0
2008-07-15 00:36:00,105.53,105.53,105.53,105.53,20700000.0
2008-07-15 00:37:00,105.53,105.54,105.53,105.54,11600000.0
2008-07-15 00:39:00,105.54,105.54,105.53,105.53,19500000.0
2008-07-15 00:40:00,105.54,105.54,105.53,105.53,13300000.0
2008-07-15 00:41:00,105.53,105.53,105.53,105.53,3600000.0
2008-07-15 00:42:00,105.54,105.55,105.54,105.55,13300000.0
2008-07-15 00:43:00,105.55,105.56,105.54,105.56,75800000.0
2008-07-15 00:44:00,105.56,105.57,105.55,105.55,38500000.0
2008-07-15 00:45:00,105.55,105.57,105.55,105.57,10400000.0
2008-07-15 00:46:00,105.57,105.58,105.57,105.57,23000000.0
2008-07-15 00:47:00,105.58,105.58,105.55,105.55,21000000.0
2008-07-15 00:48:00,105.55,105.55,105.54,105.55,16000000.0
2008-07-15 00:49:00,105.55,105.55,105.55,105.55,7000000.0
2008-07-15 00:50:00,105.55,105.56,105.54,105.56,26700000.0
2008-07-15 00:51:00,105.55,105.55,105.51,105.55,32100000.0
2008-07-15 00:52:00,105.55,105.55,105.52,105.52,18100000.0
2008-07-15 00:53:00,105.53,105.54,105.53,105.53,39500000.0
2008-07-15 00:54:00,105.53,105.53,105.53,105.53,9000000.0
2008-07-15 00:55:00,105.52,105.52,105.51,105.52,55200000.0
2008-07-15 00:56:00,105.52,105.52,105.52,105.52,5000000.0
2008-07-15 00:57:00,105.51,105.51,105.495,105.495,11700000.0
2008-07-15 00:58:00,105.5,105.51,105.5,105.51,19500000.0
2008-07-15 00:59:00,105.51,105.51,105.505,105.505,13800000.0
2008-07-15 01:00:00,105.51,105.51,105.49,105.49,17800000.0
2008-07-15 01:01:00,105.49,105.49,105.49,105.49,16600000.0
2008-07-15 01:02:00,105.49,105.49,105.48,105.49,61000000.0
2008-07-15 01:03:00,105.49,105.49,105.47,105.47,10100000.0
2008-07-15 01:04:00,105.47,105.48,105.47,105.47,33800000.0
2008-07-15 01:05:00,105.47,105.47,105.46,105.46,25000000.0
2008-07-15 01:06:00,105.45,105.46,105.41,105.45,59900000.0
2008-07-15 01:07:00,105.43,105.44,105.43,105.44,7000000.0
2008-07-15 01:08:00,105.44,105.44,105.42,105.42,25000000.0
2008-07-15 01:09:00,105.43,105.45,105.43,105.45,20000000.0
2008-07-15 01:10:00,105.45,105.46,105.43,105.45,90700000.0
2008-07-15 01:11:00,105.455,105.465,105.45,105.45,97600000.0
2008-07-15 01:12:00,105.46,105.48,105.45,105.465,81600000.0
2008-07-15 01:13:00,105.465,105.5,105.46,105.49,40600000.0
2008-07-15 01:14:00,105.49,105.5,105.47,105.48,65200000.0
2008-07-15 01:15:00,105.48,105.48,105.45,105.45,156900000.0
2008-07-15 01:16:00,105.45,105.45,105.45,105.45,7200000.0
2008-07-15 01:17:00,105.45,105.48,105.45,105.46,30400000.0
2008-07-15 01:18:00,105.44,105.45,105.43,105.44,126800000.0
2008-07-15 01:19:00,105.43,105.43,105.4,105.41,158000000.0
2008-07-15 01:20:00,105.41,105.42,105.41,105.42,24000000.0
2008-07-15 01:21:00,105.42,105.425,105.41,105.42,41400000.0
2008-07-15 01:22:00,105.42,105.43,105.42,105.43,6000000.0
2008-07-15 01:23:00,105.42,105.43,105.42,105.42,9000000.0
2008-07-15 01:24:00,105.42,105.45,105.42,105.43,38000000.0
2008-07-15 01:25:00,105.43,105.45,105.43,105.43,45000000.0
2008-07-15 01:26:00,105.43,105.43,105.42,105.43,5000000.0
2008-07-15 01:27:00,105.43,105.43,105.42,105.42,7000000.0
2008-07-15 01:29:00,105.42,105.42,105.42,105.42,1000000.0
2008-07-15 01:30:00,105.43,105.43,105.43,105.43,15000000.0
2008-07-15 01:31:00,105.43,105.46,105.43,105.44,145000000.0
2008-07-15 01:32:00,105.44,105.45,105.44,105.45,50000000.0
2008-07-15 01:33:00,105.45,105.45,105.44,105.45,56200000.0
2008-07-15 01:34:00,105.455,105.46,105.44,105.46,71200000.0
2008-07-15 01:35:00,105.45,105.48,105.45,105.48,30200000.0
2008-07-15 01:36:00,105.48,105.49,105.48,105.48,10000000.0
2008-07-15 01:37:00,105.48,105.48,105.48,105.48,4000000.0
2008-07-15 01:39:00,105.46,105.46,105.46,105.46,40800000.0
2008-07-15 01:40:00,105.46,105.48,105.46,105.47,38000000.0
2008-07-15 01:41:00,105.47,105.47,105.46,105.46,2000000.0
2008-07-15 01:42:00,105.46,105.47,105.46,105.47,10000000.0
2008-07-15 01:43:00,105.47,105.47,105.47,105.47,8000000.0
2008-07-15 01:44:00,105.47,105.48,105.47,105.48,8000000.0
2008-07-15 01:45:00,105.48,105.49,105.48,105.49,24200000.0
2008-07-15 01:46:00,105.49,105.5,105.48,105.5,24000000.0
2008-07-15 01:47:00,105.49,105.5,105.49,105.49,14000000.0
2008-07-15 01:48:00,105.49,105.49,105.49,105.49,2000000.0
2008-07-15 01:49:00,105.49,105.5,105.49,105.5,2000000.0
2008-07-15 01:50:00,105.5,105.51,105.49,105.5,37000000.0
2008-07-15 01:51:00,105.51,105.51,105.5,105.5,8000000.0
2008-07-15 01:52:00,105.5,105.5,105.49,105.49,17000000.0
2008-07-15 01:53:00,105.5,105.51,105.5,105.5,17000000.0
2008-07-15 01:54:00,105.49,105.5,105.49,105.49,106800000.0
2008-07-15 01:55:00,105.49,105.5,105.48,105.49,66800000.0
2008-07-15 01:56:00,105.49,105.49,105.48,105.49,20200000.0
2008-07-15 01:57:00,105.49,105.5,105.49,105.5,2800000.0
2008-07-15 01:58:00,105.5,105.51,105.5,105.51,9600000.0
2008-07-15 01:59:00,105.52,105.52,105.5,105.5,22800000.0
2008-07-15 02:00:00,105.5,105.51,105.48,105.49,137800000.0
2008-07-15 02:01:00,105.49,105.5,105.48,105.49,66500000.0
2008-07-15 02:02:00,105.485,105.49,105.45,105.46,188100000.0
2008-07-15 02:03:00,105.45,105.46,105.42,105.44,153700000.0
2008-07-15 02:04:00,105.45,105.47,105.43,105.43,86600000.0
2008-07-15 02:05:00,105.43,105.47,105.42,105.46,118000000.0
2008-07-15 02:06:00,105.46,105.47,105.41,105.41,86000000.0
2008-07-15 02:07:00,105.41,105.44,105.4,105.4,75100000.0
2008-07-15 02:08:00,105.4,105.4,105.4,105.4,99900000.0
2008-07-15 02:09:00,105.4,105.4,105.34,105.34,119800000.0
2008-07-15 02:10:00,105.38,105.38,105.325,105.34,79600000.0
2008-07-15 02:11:00,105.33,105.38,105.325,105.38,239900000.0
2008-07-15 02:12:00,105.38,105.38,105.38,105.38,84000000.0
2008-07-15 02:13:00,105.38,105.39,105.38,105.38,170100000.0
2008-07-15 02:14:00,105.38,105.4,105.38,105.4,69200000.0
2008-07-15 02:15:00,105.4,105.4,105.4,105.4,18900000.0
2008-07-15 02:16:00,105.4,105.41,105.4,105.4,61300000.0
2008-07-15 02:17:00,105.4,105.4,105.4,105.4,21000000.0
2008-07-15 02:18:00,105.4,105.4,105.35,105.36,48000000.0
2008-07-15 02:19:00,105.36,105.36,105.36,105.36,7000000.0
2008-07-15 02:20:00,105.37,105.37,105.35,105.35,29400000.0
2008-07-15 02:21:00,105.35,105.36,105.35,105.36,36200000.0
2008-07-15 02:22:00,105.37,105.4,105.37,105.38,101200000.0
2008-07-15 02:23:00,105.38,105.38,105.37,105.38,8000000.0
2008-07-15 02:24:00,105.38,105.38,105.36,105.37,20200000.0
2008-07-15 02:25:00,105.37,105.38,105.37,105.38,23000000.0
2008-07-15 02:26:00,105.39,105.4,105.39,105.4,8000000.0
2008-07-15 02:27:00,105.39,105.39,105.39,105.39,3000000.0
2008-07-15 02:28:00,105.39,105.4,105.39,105.4,4000000.0
2008-07-15 02:29:00,105.4,105.42,105.4,105.42,84400000.0
2008-07-15 02:30:00,105.41,105.41,105.4,105.4,27000000.0
2008-07-15 02:31:00,105.4,105.41,105.4,105.4,26000000.0
2008-07-15 02:32:00,105.4,105.41,105.39,105.4,163800000.0
2008-07-15 02:33:00,105.4,105.42,105.39,105.4,86900000.0
2008-07-15 02:34:00,105.4,105.4,105.38,105.39,192300000.0
2008-07-15 02:35:00,105.38,105.4,105.38,105.4,100800000.0
2008-07-15 02:36:00,105.4,105.41,105.39,105.39,43000000.0
2008-07-15 02:37:00,105.39,105.4,105.39,105.4,127300000.0
2008-07-15 02:38:00,105.4,105.41,105.4,105.4,49900000.0
2008-07-15 02:39:00,105.4,105.4,105.39,105.4,44800000.0
2008-07-15 02:40:00,105.4,105.4,105.39,105.39,21000000.0
2008-07-15 02:41:00,105.4,105.41,105.4,105.4,28300000.0
2008-07-15 02:42:00,105.41,105.41,105.39,105.39,121900000.0
2008-07-15 02:43:00,105.39,105.42,105.38,105.39,101300000.0
2008-07-15 02:44:00,105.39,105.39,105.37,105.37,72800000.0
2008-07-15 02:45:00,105.38,105.41,105.37,105.38,123900000.0
2008-07-15 02:46:00,105.38,105.4,105.38,105.39,25500000.0
2008-07-15 02:47:00,105.38,105.38,105.38,105.38,27100000.0
2008-07-15 02:48:00,105.39,105.4,105.39,105.39,81800000.0
2008-07-15 02:49:00,105.39,105.4,105.38,105.38,63200000.0
2008-07-15 02:50:00,105.4,105.41,105.39,105.4,100300000.0
2008-07-15 02:51:00,105.4,105.43,105.4,105.42,50200000.0
2008-07-15 02:52:00,105.41,105.42,105.38,105.38,52900000.0
2008-07-15 02:53:00,105.38,105.41,105.38,105.41,50400000.0
2008-07-15 02:54:00,105.42,105.42,105.39,105.4,196200000.0
2008-07-15 02:55:00,105.395,105.395,105.34,105.37,231300000.0
2008-07-15 02:56:00,105.37,105.38,105.34,105.34,125000000.0
2008-07-15 02:57:00,105.34,105.36,105.34,105.36,164500000.0
2008-07-15 02:58:00,105.37,105.39,105.36,105.37,301600000.0
2008-07-15 02:59:00,105.37,105.38,105.37,105.38,20400000.0
2008-07-15 03:00:00,105.375,105.375,105.36,105.37,122700000.0
2008-07-15 03:01:00,105.36,105.37,105.35,105.35,101000000.0
2008-07-15 03:02:00,105.35,105.35,105.335,105.35,145700000.0
2008-07-15 03:03:00,105.35,105.36,105.34,105.35,54400000.0
2008-07-15 03:04:00,105.35,105.36,105.345,105.36,32400000.0
2008-07-15 03:05:00,105.35,105.36,105.35,105.35,25200000.0
2008-07-15 03:06:00,105.36,105.36,105.35,105.35,32800000.0
2008-07-15 03:07:00,105.35,105.355,105.34,105.35,49600000.0
2008-07-15 03:08:00,105.355,105.37,105.34,105.36,204400000.0
2008-07-15 03:09:00,105.37,105.37,105.36,105.36,30600000.0
2008-07-15 03:10:00,105.37,105.37,105.36,105.36,24600000.0
2008-07-15 03:11:00,105.37,105.38,105.36,105.38,57200000.0
2008-07-15 03:12:00,105.375,105.38,105.36,105.37,26600000.0
2008-07-15 03:13:00,105.37,105.37,105.37,105.37,99600000.0
2008-07-15 03:14:00,105.38,105.38,105.38,105.38,99600000.0
2008-07-15 03:15:00,105.37,105.38,105.37,105.37,99600000.0
2008-07-15 03:16:00,105.37,105.37,105.34,105.35,139200000.0
2008-07-15 03:17:00,105.35,105.36,105.35,105.36,16400000.0
2008-07-15 03:18:00,105.37,105.37,105.37,105.37,1000000.0
2008-07-15 03:19:00,105.36,105.36,105.36,105.36,8200000.0
2008-07-15 03:20:00,105.36,105.36,105.36,105.36,9000000.0
2008-07-15 03:21:00,105.36,105.38,105.36,105.38,74100000.0
2008-07-15 03:22:00,105.38,105.38,105.36,105.37,16200000.0
2008-07-15 03:23:00,105.36,105.37,105.36,105.37,6000000.0
2008-07-15 03:24:00,105.37,105.38,105.37,105.37,30200000.0
2008-07-15 03:25:00,105.37,105.38,105.37,105.38,47600000.0
2008-07-15 03:26:00,105.375,105.38,105.37,105.37,50400000.0
2008-07-15 03:27:00,105.375,105.38,105.375,105.38,7400000.0
2008-07-15 03:28:00,105.38,105.39,105.38,105.39,16200000.0
2008-07-15 03:29:00,105.39,105.39,105.39,105.39,1000000.0
2008-07-15 03:30:00,105.38,105.38,105.37,105.37,37000000.0
2008-07-15 03:31:00,105.37,105.38,105.37,105.38,30600000.0
2008-07-15 03:32:00,105.38,105.38,105.38,105.38,1000000.0
2008-07-15 03:33:00,105.37,105.38,105.37,105.38,70200000.0
2008-07-15 03:34:00,105.37,105.38,105.36,105.37,54700000.0
2008-07-15 03:35:00,105.37,105.37,105.35,105.35,39600000.0
2008-07-15 03:36:00,105.35,105.35,105.33,105.33,202600000.0
2008-07-15 03:37:00,105.33,105.34,105.32,105.34,91200000.0
2008-07-15 03:38:00,105.35,105.35,105.33,105.33,120000000.0
2008-07-15 03:39:00,105.33,105.34,105.28,105.29,235600000.0
2008-07-15 03:40:00,105.29,105.315,105.26,105.28,350800000.0
2008-07-15 03:41:00,105.27,105.31,105.27,105.31,306200000.0
2008-07-15 03:42:00,105.31,105.325,105.3,105.32,168500000.0
2008-07-15 03:43:00,105.32,105.36,105.32,105.35,217500000.0
2008-07-15 03:44:00,105.34,105.345,105.32,105.34,201200000.0
2008-07-15 03:45:00,105.34,105.34,105.32,105.32,95800000.0
2008-07-15 03:46:00,105.32,105.32,105.31,105.31,197900000.0
2008-07-15 03:47:00,105.32,105.32,105.31,105.32,130100000.0
2008-07-15 03:48:00,105.32,105.34,105.32,105.34,52600000.0
2008-07-15 03:49:00,105.34,105.34,105.32,105.33,67200000.0
2008-07-15 03:50:00,105.33,105.33,105.33,105.33,6200000.0
2008-07-15 03:51:00,105.33,105.33,105.29,105.3,162400000.0
2008-07-15 03:52:00,105.3,105.31,105.3,105.31,84600000.0
2008-07-15 03:53:00,105.3,105.31,105.27,105.285,268400000.0
2008-07-15 03:54:00,105.29,105.295,105.25,105.25,254200000.0
2008-07-15 03:55:00,105.25,105.29,105.25,105.29,317800000.0
2008-07-15 03:56:00,105.29,105.31,105.29,105.29,158000000.0
2008-07-15 03:57:00,105.295,105.32,105.28,105.31,99000000.0
2008-07-15 03:58:00,105.31,105.31,105.3,105.3,61800000.0
2008-07-15 03:59:00,105.3,105.31,105.27,105.27,107000000.0
2008-07-15 04:00:00,105.27,105.295,105.27,105.285,148100000.0
2008-07-15 04:01:00,105.29,105.295,105.29,105.295,41600000.0
2008-07-15 04:02:00,105.3,105.31,105.29,105.3,83500000.0
2008-07-15 04:03:00,105.3,105.3,105.29,105.29,97100000.0
2008-07-15 04:04:00,105.29,105.3,105.29,105.295,117800000.0
2008-07-15 04:05:00,105.295,105.3,105.29,105.3,86800000.0
2008-07-15 04:06:00,105.3,105.34,105.29,105.33,286900000.0
2008-07-15 04:07:00,105.33,105.355,105.33,105.345,288400000.0
2008-07-15 04:08:00,105.345,105.345,105.32,105.32,106200000.0
2008-07-15 04:09:00,105.32,105.345,105.32,105.34,44100000.0
2008-07-15 04:10:00,105.34,105.345,105.33,105.34,47900000.0
2008-07-15 04:11:00,105.34,105.35,105.33,105.345,153100000.0
2008-07-15 04:12:00,105.345,105.345,105.33,105.34,71600000.0
2008-07-15 04:13:00,105.33,105.345,105.33,105.345,90100000.0
2008-07-15 04:14:00,105.345,105.36,105.34,105.36,118600000.0
2008-07-15 04:15:00,105.36,105.38,105.36,105.36,209099999.0
2008-07-15 04:16:00,105.35,105.36,105.34,105.36,209900000.0
2008-07-15 04:17:00,105.36,105.36,105.325,105.33,267600000.0
2008-07-15 04:18:00,105.33,105.33,105.3,105.325,117600000.0
2008-07-15 04:19:00,105.325,105.325,105.3,105.3,139200000.0
2008-07-15 04:20:00,105.31,105.32,105.31,105.32,48400000.0
2008-07-15 04:21:00,105.32,105.32,105.3,105.3,8100000.0
2008-07-15 04:22:00,105.3,105.3,105.28,105.3,89800000.0
2008-07-15 04:23:00,105.3,105.3,105.28,105.28,19000000.0
2008-07-15 04:24:00,105.28,105.29,105.28,105.29,14000000.0
2008-07-15 04:25:00,105.29,105.29,105.26,105.28,83200000.0
2008-07-15 04:26:00,105.28,105.29,105.27,105.27,12800000.0
2008-07-15 04:27:00,105.29,105.31,105.29,105.31,33800000.0
2008-07-15 04:28:00,105.3,105.32,105.3,105.32,28000000.0
2008-07-15 04:29:00,105.31,105.31,105.29,105.29,109000000.0
2008-07-15 04:30:00,105.29,105.31,105.29,105.29,80000000.0
2008-07-15 04:31:00,105.29,105.31,105.29,105.3,22400000.0
2008-07-15 04:32:00,105.3,105.31,105.3,105.31,11200000.0
2008-07-15 04:33:00,105.31,105.32,105.31,105.32,3000000.0
2008-07-15 04:34:00,105.31,105.32,105.3,105.3,37000000.0
2008-07-15 04:35:00,105.3,105.31,105.3,105.3,12200000.0
2008-07-15 04:36:00,105.29,105.29,105.29,105.29,7200000.0
2008-07-15 04:37:00,105.3,105.3,105.28,105.29,67600000.0
2008-07-15 04:38:00,105.28,105.29,105.28,105.28,48000000.0
2008-07-15 04:39:00,105.28,105.31,105.28,105.31,25200000.0
2008-07-15 04:40:00,105.31,105.31,105.3,105.3,12000000.0
2008-07-15 04:41:00,105.29,105.3,105.29,105.29,27000000.0
2008-07-15 04:42:00,105.29,105.29,105.29,105.29,6000000.0
2008-07-15 04:43:00,105.29,105.29,105.29,105.29,3000000.0
2008-07-15 04:44:00,105.28,105.29,105.28,105.29,25000000.0
2008-07-15 04:45:00,105.29,105.3,105.28,105.3,38000000.0
2008-07-15 04:46:00,105.3,105.31,105.3,105.31,13000000.0
2008-07-15 04:47:00,105.31,105.31,105.29,105.31,47800000.0
2008-07-15 04:48:00,105.31,105.31,105.28,105.29,18200000.0
2008-07-15 04:49:00,105.29,105.29,105.26,105.27,113000000.0
2008-07-15 04:50:00,105.26,105.28,105.26,105.27,13000000.0
2008-07-15 04:51:00,105.27,105.28,105.25,105.26,94000000.0
2008-07-15 04:52:00,105.25,105.25,105.24,105.24,10000000.0
2008-07-15 04:53:00,105.24,105.26,105.24,105.26,54500000.0
2008-07-15 04:54:00,105.26,105.26,105.23,105.23,83200000.0
2008-07-15 04:55:00,105.23,105.25,105.23,105.24,68200000.0
2008-07-15 04:56:00,105.24,105.25,105.23,105.25,25000000.0
2008-07-15 04:57:00,105.24,105.26,105.24,105.26,11000000.0
2008-07-15 04:58:00,105.26,105.26,105.25,105.26,13200000.0
2008-07-15 04:59:00,105.26,105.26,105.25,105.25,16000000.0
2008-07-15 05:00:00,105.26,105.28,105.25,105.26,78400000.0
2008-07-15 05:01:00,105.26,105.27,105.26,105.27,62800000.0
2008-07-15 05:02:00,105.27,105.27,105.245,105.245,114800000.0
2008-07-15 05:03:00,105.245,105.26,105.23,105.25,150800000.0
2008-07-15 05:04:00,105.25,105.27,105.24,105.27,47600000.0
2008-07-15 05:05:00,105.26,105.29,105.26,105.29,189800000.0
2008-07-15 05:06:00,105.29,105.3,105.29,105.3,26000000.0
2008-07-15 05:07:00,105.3,105.32,105.28,105.29,157500000.0
2008-07-15 05:08:00,105.29,105.29,105.27,105.275,23800000.0
2008-07-15 05:09:00,105.27,105.28,105.26,105.27,80600000.0
2008-07-15 05:10:00,105.265,105.28,105.24,105.25,121400000.0
2008-07-15 05:11:00,105.25,105.26,105.23,105.23,386500000.0
2008-07-15 05:12:00,105.23,105.27,105.23,105.26,222100000.0
2008-07-15 05:13:00,105.26,105.27,105.26,105.26,60800000.0
2008-07-15 05:14:00,105.26,105.27,105.26,105.26,140300000.0
2008-07-15 05:15:00,105.26,105.27,105.25,105.26,92700000.0
2008-07-15 05:16:00,105.27,105.3,105.26,105.29,80100000.0
2008-07-15 05:17:00,105.29,105.31,105.28,105.31,146700000.0
2008-07-15 05:18:00,105.31,105.32,105.31,105.32,10000000.0
2008-07-15 05:19:00,105.32,105.34,105.32,105.32,23800000.0
2008-07-15 05:20:00,105.32,105.34,105.27,105.28,72900000.0
2008-07-15 05:21:00,105.28,105.3,105.27,105.3,81500000.0
2008-07-15 05:22:00,105.3,105.32,105.26,105.265,103200000.0
2008-07-15 05:23:00,105.255,105.28,105.255,105.27,30800000.0
2008-07-15 05:24:00,105.27,105.28,105.27,105.28,46800000.0
2008-07-15 05:25:00,105.28,105.285,105.275,105.28,35200000.0
2008-07-15 05:26:00,105.28,105.295,105.27,105.295,112100000.0
2008-07-15 05:27:00,105.28,105.295,105.28,105.295,11600000.0
2008-07-15 05:28:00,105.29,105.305,105.28,105.3,43200000.0
2008-07-15 05:29:00,105.3,105.31,105.28,105.285,73800000.0
2008-07-15 05:30:00,105.27,105.285,105.26,105.285,69600000.0
2008-07-15 05:31:00,105.28,105.34,105.28,105.305,103600000.0
2008-07-15 05:32:00,105.3,105.315,105.3,105.3,159400000.0
2008-07-15 05:33:00,105.3,105.34,105.3,105.31,100800000.0
2008-07-15 05:34:00,105.3,105.31,105.3,105.31,71600000.0
2008-07-15 05:35:00,105.31,105.31,105.3,105.31,57600000.0
2008-07-15 05:36:00,105.31,105.32,105.31,105.32,11000000.0
2008-07-15 05:37:00,105.32,105.32,105.31,105.31,26600000.0
2008-07-15 05:38:00,105.3,105.3,105.28,105.28,101800000.0
2008-07-15 05:39:00,105.28,105.29,105.27,105.27,32200000.0
2008-07-15 05:40:00,105.27,105.28,105.26,105.26,44600000.0
2008-07-15 05:41:00,105.26,105.28,105.24,105.26,158200000.0
2008-07-15 05:42:00,105.26,105.3,105.26,105.3,60200000.0
2008-07-15 05:43:00,105.3,105.3,105.26,105.29,148400000.0
2008-07-15 05:44:00,105.28,105.29,105.25,105.26,72400000.0
2008-07-15 05:45:00,105.26,105.28,105.22,105.22,138300000.0
2008-07-15 05:46:00,105.22,105.225,105.22,105.225,29400000.0
2008-07-15 05:47:00,105.21,105.235,105.21,105.23,134600000.0
2008-07-15 05:48:00,105.22,105.235,105.21,105.21,106000000.0
2008-07-15 05:49:00,105.22,105.23,105.21,105.21,104400000.0
2008-07-15 05:50:00,105.21,105.23,105.2,105.21,139400000.0
2008-07-15 05:51:00,105.21,105.23,105.21,105.21,126200000.0
2008-07-15 05:52:00,105.22,105.225,105.2,105.215,136700000.0
2008-07-15 05:53:00,105.21,105.22,105.2,105.2,212300000.0
2008-07-15 05:54:00,105.2,105.23,105.17,105.23,238000000.0
2008-07-15 05:55:00,105.23,105.24,105.21,105.21,70600000.0
2008-07-15 05:56:00,105.21,105.21,105.18,105.19,114600000.0
2008-07-15 05:57:00,105.19,105.21,105.18,105.21,74700000.0
2008-07-15 05:58:00,105.22,105.22,105.19,105.19,141400000.0
2008-07-15 05:59:00,105.2,105.21,105.175,105.205,194100000.0
2008-07-15 06:00:00,105.2,105.23,105.2,105.23,17000000.0
2008-07-15 06:01:00,105.23,105.23,105.21,105.21,29000000.0
2008-07-15 06:02:00,105.21,105.21,105.2,105.21,34200000.0
2008-07-15 06:03:00,105.21,105.22,105.2,105.22,8000000.0
2008-07-15 06:04:00,105.22,105.24,105.22,105.24,11000000.0
2008-07-15 06:05:00,105.24,105.26,105.23,105.25,41000000.0
2008-07-15 06:06:00,105.25,105.25,105.24,105.24,16000000.0
2008-07-15 06:07:00,105.24,105.28,105.24,105.28,24000000.0
2008-07-15 06:08:00,105.29,105.29,105.25,105.27,51200000.0
2008-07-15 06:09:00,105.28,105.28,105.27,105.28,6000000.0
2008-07-15 06:10:00,105.27,105.27,105.25,105.26,93200000.0
2008-07-15 06:11:00,105.26,105.27,105.25,105.26,45400000.0
2008-07-15 06:12:00,105.26,105.27,105.26,105.27,36000000.0
2008-07-15 06:13:00,105.26,105.3,105.26,105.29,54900000.0
2008-07-15 06:14:00,105.29,105.3,105.28,105.29,34000000.0
2008-07-15 06:15:00,105.29,105.3,105.28,105.29,16000000.0
2008-07-15 06:16:00,105.29,105.29,105.27,105.28,40000000.0
2008-07-15 06:17:00,105.29,105.29,105.27,105.28,17000000.0
2008-07-15 06:18:00,105.27,105.27,105.27,105.27,35800000.0
2008-07-15 06:19:00,105.27,105.28,105.27,105.28,35800000.0
2008-07-15 06:20:00,105.29,105.29,105.27,105.27,40600000.0
2008-07-15 06:21:00,105.27,105.27,105.25,105.25,64200000.0
2008-07-15 06:22:00,105.25,105.25,105.25,105.25,5000000.0
2008-07-15 06:23:00,105.25,105.26,105.24,105.26,16200000.0
2008-07-15 06:24:00,105.26,105.26,105.25,105.25,39800000.0
2008-07-15 06:25:00,105.25,105.25,105.24,105.24,45000000.0
2008-07-15 06:26:00,105.24,105.25,105.24,105.25,14800000.0
2008-07-15 06:27:00,105.25,105.25,105.24,105.25,11000000.0
2008-07-15 06:28:00,105.26,105.26,105.26,105.26,3000000.0
2008-07-15 06:29:00,105.26,105.26,105.25,105.25,14800000.0
2008-07-15 06:30:00,105.25,105.25,105.23,105.24,46600000.0
2008-07-15 06:31:00,105.23,105.25,105.22,105.25,109300000.0
2008-07-15 06:32:00,105.25,105.26,105.25,105.26,4800000.0
2008-07-15 06:33:00,105.26,105.27,105.26,105.26,69500000.0
2008-07-15 06:34:00,105.26,105.27,105.26,105.26,31700000.0
2008-07-15 06:35:00,105.26,105.26,105.24,105.24,57000000.0
2008-07-15 06:36:00,105.24,105.25,105.24,105.25,49800000.0
2008-07-15 06:37:00,105.255,105.31,105.255,105.28,118400000.0
2008-07-15 06:38:00,105.28,105.29,105.28,105.29,5000000.0
2008-07-15 06:39:00,105.3,105.31,105.29,105.31,31000000.0
2008-07-15 06:40:00,105.3,105.3,105.28,105.29,22400000.0
2008-07-15 06:41:00,105.29,105.3,105.29,105.29,40000000.0
2008-07-15 06:42:00,105.29,105.29,105.29,105.29,23000000.0
2008-07-15 06:43:00,105.29,105.3,105.29,105.3,25000000.0
2008-07-15 06:44:00,105.3,105.3,105.29,105.3,25000000.0
2008-07-15 06:45:00,105.31,105.31,105.29,105.3,31400000.0
2008-07-15 06:46:00,105.29,105.29,105.26,105.285,66600000.0
2008-07-15 06:47:00,105.29,105.29,105.29,105.29,11600000.0
2008-07-15 06:48:00,105.29,105.29,105.28,105.28,76000000.0
2008-07-15 06:49:00,105.28,105.3,105.27,105.27,71500000.0
2008-07-15 06:50:00,105.275,105.28,105.27,105.27,59000000.0
2008-07-15 06:51:00,105.27,105.31,105.27,105.31,55400000.0
2008-07-15 06:52:00,105.32,105.32,105.285,105.29,82800000.0
2008-07-15 06:53:00,105.29,105.31,105.29,105.295,74400000.0
2008-07-15 06:54:00,105.305,105.305,105.285,105.3,47000000.0
2008-07-15 06:55:00,105.295,105.315,105.295,105.31,64600000.0
2008-07-15 06:56:00,105.31,105.32,105.305,105.32,44200000.0
2008-07-15 06:57:00,105.32,105.33,105.315,105.315,34000000.0
2008-07-15 06:58:00,105.315,105.32,105.31,105.32,78600000.0
2008-07-15 06:59:00,105.31,105.33,105.31,105.33,81600000.0
2008-07-15 07:00:00,105.33,105.34,105.31,105.31,98800000.0
2008-07-15 07:01:00,105.32,105.33,105.31,105.33,74600000.0
2008-07-15 07:02:00,105.32,105.33,105.32,105.33,8200000.0
2008-07-15 07:03:00,105.32,105.32,105.31,105.32,30600000.0
2008-07-15 07:04:00,105.32,105.32,105.31,105.32,37400000.0
2008-07-15 07:05:00,105.31,105.31,105.29,105.29,16000000.0
2008-07-15 07:06:00,105.29,105.3,105.28,105.29,53200000.0
2008-07-15 07:07:00,105.29,105.3,105.28,105.3,18400000.0
2008-07-15 07:08:00,105.3,105.3,105.3,105.3,2000000.0
2008-07-15 07:09:00,105.3,105.31,105.3,105.31,23200000.0
2008-07-15 07:10:00,105.32,105.33,105.3,105.31,71200000.0
2008-07-15 07:11:00,105.31,105.31,105.3,105.31,129700000.0
2008-07-15 07:12:00,105.31,105.33,105.3,105.32,102300000.0
2008-07-15 07:13:00,105.32,105.33,105.275,105.305,191100000.0
2008-07-15 07:14:00,105.305,105.31,105.3,105.3,105400000.0
2008-07-15 07:15:00,105.3,105.3,105.265,105.285,128400000.0
2008-07-15 07:16:00,105.285,105.29,105.275,105.29,99400000.0
2008-07-15 07:17:00,105.29,105.29,105.285,105.285,10800000.0
2008-07-15 07:18:00,105.28,105.285,105.255,105.255,70200000.0
2008-07-15 07:19:00,105.255,105.275,105.255,105.265,82600000.0
2008-07-15 07:20:00,105.26,105.29,105.25,105.25,96800000.0
2008-07-15 07:21:00,105.25,105.26,105.24,105.26,46800000.0
2008-07-15 07:22:00,105.26,105.27,105.25,105.27,47500000.0
2008-07-15 07:23:00,105.28,105.28,105.25,105.27,37300000.0
2008-07-15 07:24:00,105.265,105.28,105.25,105.28,59000000.0
2008-07-15 07:25:00,105.28,105.3,105.275,105.29,183600000.0
2008-07-15 07:26:00,105.29,105.3,105.29,105.3,97000000.0
2008-07-15 07:27:00,105.3,105.3,105.3,105.3,12200000.0
2008-07-15 07:28:00,105.3,105.31,105.3,105.3,22200000.0
2008-07-15 07:29:00,105.3,105.31,105.3,105.3,26400000.0
2008-07-15 07:30:00,105.29,105.29,105.285,105.285,10800000.0
2008-07-15 07:31:00,105.28,105.29,105.28,105.29,42000000.0
2008-07-15 07:32:00,105.29,105.3,105.29,105.3,109400000.0
2008-07-15 07:33:00,105.3,105.3,105.29,105.29,96400000.0
2008-07-15 07:34:00,105.29,105.29,105.29,105.29,4000000.0
2008-07-15 07:35:00,105.29,105.31,105.29,105.31,140400000.0
2008-07-15 07:36:00,105.3,105.32,105.3,105.31,108200000.0
2008-07-15 07:37:00,105.31,105.32,105.31,105.31,26800000.0
2008-07-15 07:38:00,105.32,105.32,105.32,105.32,2000000.0
2008-07-15 07:39:00,105.32,105.32,105.31,105.31,13000000.0
2008-07-15 07:40:00,105.31,105.31,105.3,105.31,13000000.0
2008-07-15 07:41:00,105.31,105.33,105.31,105.33,16000000.0
2008-07-15 07:42:00,105.33,105.34,105.33,105.33,9000000.0
2008-07-15 07:43:00,105.33,105.34,105.33,105.34,7000000.0
2008-07-15 07:44:00,105.35,105.35,105.33,105.33,17000000.0
2008-07-15 07:45:00,105.33,105.35,105.33,105.35,17000000.0
2008-07-15 07:46:00,105.34,105.35,105.34,105.35,14000000.0
2008-07-15 07:47:00,105.34,105.35,105.33,105.34,16000000.0
2008-07-15 07:48:00,105.34,105.36,105.34,105.36,40200000.0
2008-07-15 07:49:00,105.37,105.39,105.36,105.37,118400000.0
2008-07-15 07:50:00,105.38,105.38,105.36,105.36,54800000.0
2008-07-15 07:51:00,105.36,105.38,105.36,105.37,70800000.0
2008-07-15 07:52:00,105.37,105.37,105.35,105.355,66600000.0
2008-07-15 07:53:00,105.355,105.38,105.34,105.34,150200000.0
2008-07-15 07:54:00,105.34,105.35,105.32,105.33,121000000.0
2008-07-15 07:55:00,105.33,105.33,105.32,105.33,23200000.0
2008-07-15 07:56:00,105.32,105.33,105.32,105.33,22600000.0
2008-07-15 07:57:00,105.33,105.33,105.31,105.32,48000000.0
2008-07-15 07:58:00,105.315,105.32,105.31,105.32,38400000.0
2008-07-15 07:59:00,105.32,105.36,105.31,105.36,112400000.0
2008-07-15 08:00:00,105.36,105.38,105.355,105.38,242200000.0
2008-07-15 08:01:00,105.38,105.39,105.36,105.37,77000000.0
2008-07-15 08:02:00,105.37,105.39,105.37,105.38,65200000.0
2008-07-15 08:03:00,105.38,105.39,105.38,105.39,39400000.0
2008-07-15 08:04:00,105.38,105.38,105.36,105.37,118400000.0
2008-07-15 08:05:00,105.36,105.36,105.33,105.33,85900000.0
2008-07-15 08:06:00,105.33,105.33,105.305,105.33,114200000.0
2008-07-15 08:07:00,105.33,105.36,105.33,105.36,35400000.0
2008-07-15 08:08:00,105.36,105.36,105.33,105.33,130700000.0
2008-07-15 08:09:00,105.325,105.34,105.325,105.33,14600000.0
2008-07-15 08:10:00,105.34,105.35,105.32,105.33,88700000.0
2008-07-15 08:11:00,105.33,105.35,105.33,105.34,267700000.0
2008-07-15 08:12:00,105.34,105.34,105.33,105.34,30400000.0
2008-07-15 08:13:00,105.34,105.34,105.34,105.34,2000000.0
2008-07-15 08:14:00,105.34,105.34,105.33,105.34,5000000.0
2008-07-15 08:15:00,105.34,105.35,105.34,105.35,7200000.0
2008-07-15 08:16:00,105.35,105.35,105.35,105.35,2000000.0
2008-07-15 08:17:00,105.35,105.36,105.34,105.35,48200000.0
2008-07-15 08:18:00,105.35,105.39,105.34,105.39,197800000.0
2008-07-15 08:19:00,105.39,105.39,105.365,105.365,37800000.0
2008-07-15 08:20:00,105.36,105.39,105.36,105.39,110800000.0
2008-07-15 08:21:00,105.38,105.4,105.36,105.39,28900000.0
2008-07-15 08:22:00,105.39,105.39,105.39,105.39,1000000.0
2008-07-15 08:23:00,105.38,105.41,105.37,105.4,48300000.0
2008-07-15 08:24:00,105.4,105.41,105.375,105.41,179300000.0
2008-07-15 08:25:00,105.42,105.42,105.4,105.4,39100000.0
2008-07-15 08:26:00,105.4,105.41,105.39,105.41,83200000.0
2008-07-15 08:27:00,105.405,105.41,105.4,105.41,36500000.0
2008-07-15 08:28:00,105.41,105.43,105.4,105.42,146600000.0
2008-07-15 08:29:00,105.415,105.42,105.395,105.4,50300000.0
2008-07-15 08:30:00,105.4,105.4,105.36,105.36,258800000.0
2008-07-15 08:31:00,105.36,105.36,105.31,105.31,225400000.0
2008-07-15 08:32:00,105.3,105.34,105.3,105.31,250800000.0
2008-07-15 08:33:00,105.31,105.34,105.3,105.32,85300000.0
2008-07-15 08:34:00,105.32,105.36,105.32,105.35,80700000.0
2008-07-15 08:35:00,105.35,105.36,105.29,105.295,148100000.0
2008-07-15 08:36:00,105.3,105.31,105.22,105.23,526300000.0
2008-07-15 08:37:00,105.23,105.29,105.22,105.29,268000000.0
2008-07-15 08:38:00,105.29,105.34,105.29,105.33,86300000.0
2008-07-15 08:39:00,105.34,105.35,105.33,105.34,50300000.0
2008-07-15 08:40:00,105.34,105.37,105.33,105.37,70400000.0
2008-07-15 08:41:00,105.36,105.37,105.35,105.35,36200000.0
2008-07-15 08:42:00,105.36,105.36,105.35,105.36,12800000.0
2008-07-15 08:43:00,105.36,105.37,105.35,105.35,27600000.0
2008-07-15 08:44:00,105.35,105.37,105.345,105.36,89300000.0
2008-07-15 08:45:00,105.36,105.39,105.35,105.39,132200000.0
2008-07-15 08:46:00,105.39,105.41,105.38,105.4,45600000.0
2008-07-15 08:47:00,105.41,105.41,105.38,105.39,42100000.0
2008-07-15 08:48:00,105.38,105.38,105.35,105.35,17200000.0
2008-07-15 08:49:00,105.35,105.38,105.31,105.31,54700000.0
2008-07-15 08:50:00,105.31,105.31,105.185,105.185,207000000.0
2008-07-15 08:51:00,105.185,105.22,105.17,105.18,150100000.0
2008-07-15 08:52:00,105.19,105.28,105.19,105.25,92400000.0
2008-07-15 08:53:00,105.26,105.3,105.24,105.3,121900000.0
2008-07-15 08:54:00,105.29,105.3,105.26,105.27,94700000.0
2008-07-15 08:55:00,105.27,105.28,105.24,105.24,49600000.0
2008-07-15 08:56:00,105.235,105.235,105.16,105.22,147800000.0
2008-07-15 08:57:00,105.22,105.28,105.22,105.25,88200000.0
2008-07-15 08:58:00,105.26,105.27,105.23,105.26,70400000.0
2008-07-15 08:59:00,105.26,105.28,105.25,105.27,57300000.0
2008-07-15 09:00:00,105.27,105.35,105.25,105.34,176400000.0
2008-07-15 09:01:00,105.34,105.4,105.33,105.4,112100000.0
2008-07-15 09:02:00,105.4,105.44,105.39,105.44,202300000.0
2008-07-15 09:03:00,105.43,105.44,105.36,105.36,70000000.0
2008-07-15 09:04:00,105.36,105.38,105.35,105.36,62100000.0
2008-07-15 09:05:00,105.36,105.36,105.3,105.32,84800000.0
2008-07-15 09:06:00,105.31,105.33,105.31,105.33,37000000.0
2008-07-15 09:07:00,105.32,105.32,105.26,105.28,95200000.0
2008-07-15 09:08:00,105.28,105.28,105.23,105.23,104500000.0
2008-07-15 09:09:00,105.235,105.27,105.22,105.26,157000000.0
2008-07-15 09:10:00,105.26,105.27,105.24,105.27,146700000.0
2008-07-15 09:11:00,105.27,105.31,105.27,105.3,68900000.0
2008-07-15 09:12:00,105.3,105.3,105.22,105.23,94100000.0
2008-07-15 09:13:00,105.23,105.24,105.15,105.18,168200000.0
2008-07-15 09:14:00,105.18,105.19,105.16,105.16,120200000.0
2008-07-15 09:15:00,105.16,105.21,105.145,105.21,156200000.0
2008-07-15 09:16:00,105.205,105.23,105.195,105.195,144500000.0
2008-07-15 09:17:00,105.2,105.245,105.195,105.22,113000000.0
2008-07-15 09:18:00,105.22,105.22,105.19,105.21,87900000.0
2008-07-15 09:19:00,105.21,105.24,105.21,105.21,75000000.0
2008-07-15 09:20:00,105.21,105.24,105.21,105.21,75000000.0
2008-07-15 09:21:00,105.21,105.21,105.19,105.21,54100000.0
2008-07-15 09:22:00,105.22,105.22,105.195,105.195,42200000.0
2008-07-15 09:23:00,105.21,105.215,105.17,105.19,90100000.0
2008-07-15 09:24:00,105.19,105.22,105.18,105.19,116800000.0
2008-07-15 09:25:00,105.19,105.19,105.15,105.18,145700000.0
2008-07-15 09:26:00,105.18,105.22,105.16,105.21,117300000.0
2008-07-15 09:27:00,105.21,105.23,105.19,105.23,111200000.0
2008-07-15 09:28:00,105.22,105.23,105.2,105.22,39900000.0
2008-07-15 09:29:00,105.23,105.24,105.2,105.2,122300000.0
2008-07-15 09:30:00,105.21,105.225,105.2,105.22,36100000.0
2008-07-15 09:31:00,105.22,105.23,105.17,105.22,183400000.0
2008-07-15 09:32:00,105.22,105.23,105.18,105.2,162700000.0
2008-07-15 09:33:00,105.2,105.21,105.17,105.205,140600000.0
2008-07-15 09:34:00,105.205,105.24,105.19,105.22,130900000.0
2008-07-15 09:35:00,105.22,105.25,105.21,105.24,136000000.0
2008-07-15 09:36:00,105.26,105.3,105.255,105.27,217700000.0
2008-07-15 09:37:00,105.27,105.28,105.26,105.27,96700000.0
2008-07-15 09:38:00,105.28,105.31,105.28,105.305,127200000.0
2008-07-15 09:39:00,105.315,105.37,105.31,105.35,168600000.0
2008-07-15 09:40:00,105.36,105.37,105.315,105.33,76300000.0
2008-07-15 09:41:00,105.33,105.36,105.3,105.36,58100000.0
2008-07-15 09:42:00,105.34,105.34,105.31,105.34,94200000.0
2008-07-15 09:43:00,105.34,105.35,105.34,105.34,86900000.0
2008-07-15 09:44:00,105.34,105.35,105.315,105.33,59500000.0
2008-07-15 09:45:00,105.33,105.38,105.32,105.37,75400000.0
2008-07-15 09:46:00,105.37,105.38,105.31,105.33,27700000.0
2008-07-15 09:47:00,105.315,105.34,105.3,105.32,78700000.0
2008-07-15 09:48:00,105.32,105.35,105.31,105.31,39400000.0
2008-07-15 09:49:00,105.31,105.32,105.29,105.31,37200000.0
2008-07-15 09:50:00,105.3,105.31,105.27,105.29,72800000.0
2008-07-15 09:51:00,105.29,105.3,105.215,105.25,112800000.0
2008-07-15 09:52:00,105.25,105.26,105.195,105.21,124000000.0
2008-07-15 09:53:00,105.205,105.24,105.2,105.23,48700000.0
2008-07-15 09:54:00,105.23,105.24,105.18,105.19,73200000.0
2008-07-15 09:55:00,105.19,105.2,105.13,105.13,133200000.0
2008-07-15 09:56:00,105.145,105.19,105.145,105.19,120100000.0
2008-07-15 09:57:00,105.18,105.23,105.18,105.23,89700000.0
2008-07-15 09:58:00,105.23,105.28,105.23,105.28,105700000.0
2008-07-15 09:59:00,105.28,105.28,105.25,105.26,111200000.0
2008-07-15 10:00:00,105.27,105.29,105.22,105.23,184700000.0
2008-07-15 10:01:00,105.24,105.24,105.205,105.22,169800000.0
2008-07-15 10:02:00,105.22,105.23,105.19,105.21,70600000.0
2008-07-15 10:03:00,105.2,105.21,105.16,105.17,96900000.0
2008-07-15 10:04:00,105.16,105.23,105.16,105.22,182000000.0
2008-07-15 10:05:00,105.22,105.24,105.19,105.23,92900000.0
2008-07-15 10:06:00,105.23,105.24,105.2,105.22,88300000.0
2008-07-15 10:07:00,105.23,105.25,105.2,105.21,129100000.0
2008-07-15 10:08:00,105.21,105.23,105.19,105.2,70000000.0
2008-07-15 10:09:00,105.2,105.2,105.16,105.16,118700000.0
2008-07-15 10:10:00,105.16,105.19,105.16,105.18,61600000.0
2008-07-15 10:11:00,105.175,105.2,105.165,105.2,146800000.0
2008-07-15 10:12:00,105.19,105.2,105.16,105.18,134200000.0
2008-07-15 10:13:00,105.18,105.18,105.15,105.17,97400000.0
2008-07-15 10:14:00,105.17,105.17,105.145,105.15,52200000.0
2008-07-15 10:15:00,105.15,105.15,105.06,105.08,102200000.0
2008-07-15 10:16:00,105.08,105.11,105.06,105.06,146900000.0
2008-07-15 10:17:00,105.06,105.06,105.05,105.06,49800000.0
2008-07-15 10:18:00,105.06,105.06,105.005,105.03,168400000.0
2008-07-15 10:19:00,105.02,105.07,105.01,105.055,132100000.0
2008-07-15 10:20:00,105.05,105.08,105.02,105.03,88100000.0
2008-07-15 10:21:00,105.03,105.05,105.0,105.01,131600000.0
2008-07-15 10:22:00,105.01,105.04,104.98,105.03,126700000.0
2008-07-15 10:23:00,105.03,105.03,104.99,104.99,211300000.0
2008-07-15 10:24:00,104.99,105.01,104.99,104.99,93400000.0
2008-07-15 10:25:00,104.99,105.0,104.94,105.0,235900000.0
2008-07-15 10:26:00,105.01,105.02,104.985,105.02,218900000.0
2008-07-15 10:27:00,105.02,105.04,105.01,105.04,149700000.0
2008-07-15 10:28:00,105.04,105.09,104.97,104.99,286100000.0
2008-07-15 10:29:00,104.98,105.03,104.98,105.03,66800000.0
2008-07-15 10:30:00,105.035,105.07,105.01,105.02,152200000.0
2008-07-15 10:31:00,105.02,105.05,105.02,105.02,90400000.0
2008-07-15 10:32:00,105.025,105.07,105.02,105.03,100900000.0
2008-07-15 10:33:00,105.02,105.05,105.02,105.02,86000000.0
2008-07-15 10:34:00,105.02,105.04,105.0,105.01,91100000.0
2008-07-15 10:35:00,105.01,105.05,105.01,105.05,79800000.0
2008-07-15 10:36:00,105.06,105.09,105.06,105.08,90100000.0
2008-07-15 10:37:00,105.08,105.09,105.03,105.03,110900000.0
2008-07-15 10:38:00,105.03,105.07,105.03,105.06,84100000.0
2008-07-15 10:39:00,105.05,105.11,105.04,105.105,177300000.0
2008-07-15 10:40:00,105.115,105.13,105.04,105.11,219900000.0
2008-07-15 10:41:00,105.11,105.11,105.07,105.09,159100000.0
2008-07-15 10:42:00,105.09,105.11,105.08,105.08,77600000.0
2008-07-15 10:43:00,105.08,105.1,105.07,105.08,136500000.0
2008-07-15 10:44:00,105.07,105.12,105.07,105.11,40100000.0
2008-07-15 10:45:00,105.11,105.14,105.08,105.08,69200000.0
2008-07-15 10:46:00,105.08,105.15,105.07,105.13,87300000.0
2008-07-15 10:47:00,105.13,105.14,105.1,105.13,98900000.0
2008-07-15 10:48:00,105.11,105.14,105.1,105.11,203300000.0
2008-07-15 10:49:00,105.12,105.15,105.11,105.15,86600000.0
2008-07-15 10:50:00,105.145,105.15,105.13,105.13,168000000.0
2008-07-15 10:51:00,105.13,105.15,105.125,105.13,92500000.0
2008-07-15 10:52:00,105.13,105.13,105.12,105.12,43900000.0
2008-07-15 10:53:00,105.12,105.15,105.12,105.15,147700000.0
2008-07-15 10:54:00,105.16,105.16,105.13,105.14,102700000.0
2008-07-15 10:55:00,105.16,105.18,105.14,105.17,97500000.0
2008-07-15 10:56:00,105.17,105.22,105.16,105.19,116500000.0
2008-07-15 10:57:00,105.19,105.215,105.15,105.16,111900000.0
2008-07-15 10:58:00,105.16,105.17,105.14,105.16,65100000.0
2008-07-15 10:59:00,105.15,105.185,105.14,105.18,47300000.0
2008-07-15 11:00:00,105.185,105.2,105.125,105.125,118000000.0
2008-07-15 11:01:00,105.12,105.12,105.045,105.06,112200000.0
2008-07-15 11:02:00,105.045,105.06,105.03,105.035,66900000.0
2008-07-15 11:03:00,105.035,105.06,105.0,105.0,85800000.0
2008-07-15 11:04:00,105.005,105.01,104.9,104.94,246500000.0
2008-07-15 11:05:00,104.94,105.03,104.92,105.03,209500000.0
2008-07-15 11:06:00,105.04,105.04,104.955,104.96,244100000.0
2008-07-15 11:07:00,104.97,104.99,104.96,104.98,56800000.0
2008-07-15 11:08:00,104.99,105.02,104.99,105.02,83400000.0
2008-07-15 11:09:00,105.02,105.05,105.015,105.04,50200000.0
2008-07-15 11:10:00,105.03,105.06,105.02,105.025,56700000.0
2008-07-15 11:11:00,105.02,105.04,105.01,105.04,46100000.0
2008-07-15 11:12:00,105.03,105.05,105.03,105.03,34300000.0
2008-07-15 11:13:00,105.035,105.07,105.02,105.02,200000001.0
2008-07-15 11:14:00,105.02,105.07,105.0,105.03,139900000.0
2008-07-15 11:15:00,105.03,105.05,105.005,105.01,88500000.0
2008-07-15 11:16:00,105.01,105.04,105.01,105.03,156000000.0
2008-07-15 11:17:00,105.02,105.03,104.97,104.98,210300000.0
2008-07-15 11:18:00,104.975,104.98,104.9,104.915,198100000.0
2008-07-15 11:19:00,104.92,104.96,104.855,104.86,370400000.0
2008-07-15 11:20:00,104.86,104.91,104.82,104.83,349100000.0
2008-07-15 11:21:00,104.83,104.94,104.83,104.94,169300000.0
2008-07-15 11:22:00,104.94,105.01,104.94,104.96,161000000.0
2008-07-15 11:23:00,104.96,105.03,104.93,105.01,229200000.0
2008-07-15 11:24:00,105.03,105.03,104.94,104.95,116600000.0
2008-07-15 11:25:00,104.95,105.01,104.95,105.01,90000000.0
2008-07-15 11:26:00,105.02,105.03,104.97,105.01,106600000.0
2008-07-15 11:27:00,105.02,105.06,104.995,105.01,233400000.0
2008-07-15 11:28:00,105.005,105.035,104.96,105.015,115200000.0
2008-07-15 11:29:00,105.02,105.04,104.99,105.02,128400000.0
2008-07-15 11:30:00,105.015,105.095,105.01,105.09,159200000.0
2008-07-15 11:31:00,105.09,105.105,104.95,104.96,189000000.0
2008-07-15 11:32:00,104.96,105.01,104.96,105.0,66100000.0
2008-07-15 11:33:00,105.01,105.115,105.0,105.075,177700000.0
2008-07-15 11:34:00,105.085,105.15,105.05,105.08,194000000.0
2008-07-15 11:35:00,105.085,105.11,105.075,105.09,52200000.0
2008-07-15 11:36:00,105.09,105.16,105.09,105.14,79900000.0
2008-07-15 11:37:00,105.14,105.15,105.095,105.12,145300000.0
2008-07-15 11:38:00,105.11,105.16,105.11,105.12,93400000.0
2008-07-15 11:39:00,105.12,105.14,105.12,105.14,49800000.0
2008-07-15 11:40:00,105.15,105.2,105.15,105.18,62200000.0
2008-07-15 11:41:00,105.17,105.19,105.17,105.17,27000000.0
2008-07-15 11:42:00,105.17,105.19,105.09,105.09,185400000.0
2008-07-15 11:43:00,105.1,105.11,105.02,105.04,190100000.0
2008-07-15 11:44:00,105.04,105.07,105.025,105.05,172400000.0
2008-07-15 11:45:00,105.05,105.07,105.035,105.04,50200000.0
2008-07-15 11:46:00,105.035,105.06,105.03,105.04,101000000.0
2008-07-15 11:47:00,105.04,105.05,105.01,105.01,75600000.0
2008-07-15 11:48:00,105.02,105.05,105.0,105.0,129800000.0
2008-07-15 11:49:00,105.0,105.08,105.0,105.08,154400000.0
2008-07-15 11:50:00,105.08,105.09,105.04,105.04,129600000.0
2008-07-15 11:51:00,105.04,105.05,105.02,105.02,68200000.0
2008-07-15 11:52:00,105.02,105.06,105.02,105.06,53800000.0
2008-07-15 11:53:00,105.06,105.07,105.04,105.045,60000000.0
2008-07-15 11:54:00,105.05,105.06,105.04,105.05,96800000.0
2008-07-15 11:55:00,105.05,105.08,105.015,105.015,169000000.0
2008-07-15 11:56:00,105.01,105.03,105.01,105.02,107200000.0
2008-07-15 11:57:00,105.02,105.04,104.995,104.995,103600000.0
2008-07-15 11:58:00,105.0,105.03,104.995,105.01,116600000.0
2008-07-15 11:59:00,105.01,105.03,104.99,105.03,158800000.0
2008-07-15 12:00:00,105.03,105.04,105.0,105.01,136300000.0
2008-07-15 12:01:00,105.01,105.04,104.99,105.03,85100000.0
2008-07-15 12:02:00,105.03,105.04,105.01,105.02,36700000.0
2008-07-15 12:03:00,105.02,105.04,105.01,105.03,64200000.0
2008-07-15 12:04:00,105.03,105.07,105.03,105.05,125800000.0
2008-07-15 12:05:00,105.05,105.07,105.03,105.06,129200000.0
2008-07-15 12:06:00,105.07,105.08,105.04,105.08,89100000.0
2008-07-15 12:07:00,105.07,105.09,105.07,105.08,152400000.0
2008-07-15 12:08:00,105.08,105.1,105.05,105.08,109100000.0
2008-07-15 12:09:00,105.08,105.14,105.07,105.07,119100000.0
2008-07-15 12:10:00,105.065,105.08,105.015,105.04,218700000.0
2008-07-15 12:11:00,105.05,105.08,105.04,105.05,102500000.0
2008-07-15 12:12:00,105.06,105.06,105.05,105.05,3000000.0
2008-07-15 12:13:00,105.05,105.06,105.03,105.05,58300000.0
2008-07-15 12:14:00,105.06,105.06,105.04,105.05,62700000.0
2008-07-15 12:15:00,105.05,105.06,105.01,105.02,64800000.0
2008-07-15 12:16:00,105.03,105.05,105.01,105.01,96300000.0
2008-07-15 12:17:00,105.02,105.02,104.99,105.01,55200000.0
2008-07-15 12:18:00,105.0,105.01,104.985,104.99,47900000.0
2008-07-15 12:19:00,104.99,105.0,104.96,105.0,54600000.0
2008-07-15 12:20:00,105.0,105.03,105.0,105.01,47600000.0
2008-07-15 12:21:00,105.02,105.02,104.99,104.99,54800000.0
2008-07-15 12:22:00,104.98,104.98,104.95,104.95,41600000.0
2008-07-15 12:23:00,104.95,104.96,104.93,104.95,36100000.0
2008-07-15 12:24:00,104.94,104.99,104.94,104.99,78100000.0
2008-07-15 12:25:00,105.0,105.05,104.99,105.05,48200000.0
2008-07-15 12:26:00,105.04,105.04,105.01,105.01,26000000.0
2008-07-15 12:27:00,105.01,105.02,104.96,104.96,63100000.0
2008-07-15 12:28:00,104.95,104.97,104.95,104.97,23700000.0
2008-07-15 12:29:00,104.97,104.97,104.97,104.97,3800000.0
2008-07-15 12:30:00,104.98,104.98,104.96,104.97,40600000.0
2008-07-15 12:31:00,104.97,104.97,104.96,104.97,11000000.0
2008-07-15 12:32:00,104.97,104.99,104.96,104.98,63200000.0
2008-07-15 12:33:00,104.975,104.98,104.94,104.95,39300000.0
2008-07-15 12:34:00,104.95,104.99,104.94,104.98,67400000.0
2008-07-15 12:35:00,104.98,104.99,104.96,104.96,30000000.0
2008-07-15 12:36:00,104.96,105.01,104.96,104.98,30800000.0
2008-07-15 12:37:00,104.97,104.97,104.89,104.89,63000000.0
2008-07-15 12:38:00,104.9,104.93,104.87,104.9,152400000.0
2008-07-15 12:39:00,104.9,104.92,104.85,104.86,92000000.0
2008-07-15 12:40:00,104.86,104.87,104.77,104.85,247400000.0
2008-07-15 12:41:00,104.84,104.87,104.8,104.81,162800000.0
2008-07-15 12:42:00,104.81,104.81,104.75,104.76,142900000.0
2008-07-15 12:43:00,104.77,104.81,104.75,104.8,162800000.0
2008-07-15 12:44:00,104.79,104.85,104.78,104.82,114500000.0
2008-07-15 12:45:00,104.83,104.86,104.82,104.86,108900000.0
2008-07-15 12:46:00,104.86,104.86,104.815,104.85,231400000.0
2008-07-15 12:47:00,104.85,104.875,104.8,104.825,245500000.0
2008-07-15 12:48:00,104.825,104.855,104.795,104.81,165400000.0
2008-07-15 12:49:00,104.81,104.86,104.81,104.83,240600000.0
2008-07-15 12:50:00,104.83,104.84,104.795,104.795,144700000.0
2008-07-15 12:51:00,104.79,104.83,104.785,104.83,87300000.0
2008-07-15 12:52:00,104.83,104.83,104.8,104.81,102100000.0
2008-07-15 12:53:00,104.81,104.85,104.78,104.81,164200000.0
2008-07-15 12:54:00,104.8,104.83,104.8,104.83,43400000.0
2008-07-15 12:55:00,104.83,104.85,104.82,104.83,58000000.0
2008-07-15 12:56:00,104.82,104.82,104.75,104.8,105700000.0
2008-07-15 12:57:00,104.8,104.83,104.79,104.82,66000000.0
2008-07-15 12:58:00,104.83,104.86,104.8,104.8,58000000.0
2008-07-15 12:59:00,104.81,104.86,104.8,104.86,58000000.0
2008-07-15 13:00:00,104.87,104.9,104.85,104.89,58100000.0
2008-07-15 13:01:00,104.89,104.92,104.89,104.9,91900000.0
2008-07-15 13:02:00,104.9,104.94,104.9,104.94,87800000.0
2008-07-15 13:03:00,104.94,104.96,104.915,104.92,134500000.0
2008-07-15 13:04:00,104.92,104.93,104.91,104.92,101700000.0
2008-07-15 13:05:00,104.91,104.96,104.9,104.96,183200000.0
2008-07-15 13:06:00,104.96,104.98,104.93,104.98,149800000.0
2008-07-15 13:07:00,104.98,105.02,104.94,104.96,136100000.0
2008-07-15 13:08:00,104.96,104.96,104.92,104.94,92900000.0
2008-07-15 13:09:00,104.93,104.95,104.92,104.92,56900000.0
2008-07-15 13:10:00,104.92,104.93,104.91,104.91,47200000.0
2008-07-15 13:11:00,104.91,104.93,104.87,104.87,73100000.0
2008-07-15 13:12:00,104.87,104.89,104.86,104.87,112300000.0
2008-07-15 13:13:00,104.87,104.9,104.86,104.88,105800000.0
2008-07-15 13:14:00,104.89,104.89,104.85,104.86,102600000.0
2008-07-15 13:15:00,104.86,104.87,104.85,104.86,37700000.0
2008-07-15 13:16:00,104.86,104.885,104.86,104.87,35700000.0
2008-07-15 13:17:00,104.87,104.88,104.86,104.86,77200000.0
2008-07-15 13:18:00,104.85,104.89,104.85,104.88,108800000.0
2008-07-15 13:19:00,104.88,104.9,104.88,104.88,68900000.0
2008-07-15 13:20:00,104.88,104.9,104.865,104.87,171000000.0
2008-07-15 13:21:00,104.86,104.87,104.85,104.85,27100000.0
2008-07-15 13:22:00,104.85,104.85,104.81,104.82,68400000.0
2008-07-15 13:23:00,104.81,104.82,104.78,104.81,228600000.0
2008-07-15 13:24:00,104.81,104.83,104.8,104.82,116500000.0
2008-07-15 13:25:00,104.82,104.83,104.79,104.81,108000000.0
2008-07-15 13:26:00,104.81,104.84,104.8,104.84,118100000.0
2008-07-15 13:27:00,104.84,104.85,104.8,104.8,61400000.0
2008-07-15 13:28:00,104.8,104.8,104.76,104.76,44300000.0
2008-07-15 13:29:00,104.76,104.765,104.675,104.72,108300000.0
2008-07-15 13:30:00,104.72,104.84,104.72,104.83,81200000.0
2008-07-15 13:31:00,104.83,104.83,104.81,104.82,44200000.0
2008-07-15 13:32:00,104.81,104.83,104.81,104.83,77600000.0
2008-07-15 13:33:00,104.84,104.84,104.8,104.81,83000000.0
2008-07-15 13:34:00,104.81,104.82,104.78,104.8,125900000.0
2008-07-15 13:35:00,104.81,104.81,104.8,104.8,29000000.0
2008-07-15 13:36:00,104.8,104.81,104.79,104.81,133300000.0
2008-07-15 13:37:00,104.81,104.82,104.79,104.8,109000000.0
2008-07-15 13:38:00,104.79,104.8,104.77,104.77,112400000.0
2008-07-15 13:39:00,104.77,104.79,104.74,104.74,103000000.0
2008-07-15 13:40:00,104.74,104.78,104.72,104.76,134000000.0
2008-07-15 13:41:00,104.75,104.79,104.74,104.74,329000000.0
2008-07-15 13:42:00,104.745,104.78,104.72,104.72,106700000.0
2008-07-15 13:43:00,104.71,104.74,104.7,104.74,79800000.0
2008-07-15 13:44:00,104.74,104.82,104.74,104.78,96900000.0
2008-07-15 13:45:00,104.78,104.84,104.78,104.84,74000000.0
2008-07-15 13:46:00,104.835,104.85,104.79,104.84,166900000.0
2008-07-15 13:47:00,104.84,104.87,104.82,104.835,256900000.0
2008-07-15 13:48:00,104.845,104.86,104.78,104.8,73700000.0
2008-07-15 13:49:00,104.81,104.83,104.79,104.83,84900000.0
2008-07-15 13:50:00,104.835,104.87,104.83,104.85,125500000.0
2008-07-15 13:51:00,104.85,104.86,104.83,104.85,84300000.0
2008-07-15 13:52:00,104.85,104.89,104.845,104.89,203600000.0
2008-07-15 13:53:00,104.89,104.89,104.75,104.8,371299999.0
2008-07-15 13:54:00,104.8,104.82,104.765,104.82,277400000.0
2008-07-15 13:55:00,104.82,104.88,104.82,104.86,90500000.0
2008-07-15 13:56:00,104.855,104.93,104.855,104.92,85700000.0
2008-07-15 13:57:00,104.92,104.92,104.87,104.88,52600000.0
2008-07-15 13:58:00,104.89,104.89,104.85,104.88,58200000.0
2008-07-15 13:59:00,104.89,104.96,104.89,104.95,55100000.0
2008-07-15 14:00:00,104.96,104.96,104.895,104.9,88700000.0
2008-07-15 14:01:00,104.9,104.94,104.88,104.92,81200000.0
2008-07-15 14:02:00,104.92,104.92,104.86,104.86,51200000.0
2008-07-15 14:03:00,104.865,104.865,104.78,104.805,222400000.0
2008-07-15 14:04:00,104.81,104.81,104.74,104.75,71100000.0
2008-07-15 14:05:00,104.75,104.78,104.74,104.78,95600000.0
2008-07-15 14:06:00,104.77,104.78,104.76,104.77,71400000.0
2008-07-15 14:07:00,104.775,104.79,104.76,104.78,41200000.0
2008-07-15 14:08:00,104.78,104.8,104.75,104.76,110600000.0
2008-07-15 14:09:00,104.76,104.8,104.76,104.76,130200000.0
2008-07-15 14:10:00,104.76,104.8,104.76,104.77,133400000.0
2008-07-15 14:11:00,104.78,104.805,104.765,104.805,41600000.0
2008-07-15 14:12:00,104.805,104.815,104.78,104.78,82600000.0
2008-07-15 14:13:00,104.78,104.805,104.77,104.77,74700000.0
2008-07-15 14:14:00,104.775,104.81,104.775,104.8,137500000.0
2008-07-15 14:15:00,104.8,104.815,104.76,104.77,205400000.0
2008-07-15 14:16:00,104.775,104.795,104.77,104.77,73900000.0
2008-07-15 14:17:00,104.77,104.785,104.735,104.775,118100000.0
2008-07-15 14:18:00,104.78,104.79,104.77,104.79,71100000.0
2008-07-15 14:19:00,104.795,104.83,104.795,104.805,101300000.0
2008-07-15 14:20:00,104.8,104.825,104.76,104.77,267400000.0
2008-07-15 14:21:00,104.775,104.775,104.74,104.74,175300000.0
2008-07-15 14:22:00,104.74,104.755,104.695,104.71,181800000.0
2008-07-15 14:23:00,104.71,104.73,104.71,104.72,106500000.0
2008-07-15 14:24:00,104.71,104.765,104.7,104.72,125900000.0
2008-07-15 14:25:00,104.725,104.73,104.685,104.7,157000000.0
2008-07-15 14:26:00,104.72,104.725,104.655,104.655,193000000.0
2008-07-15 14:27:00,104.66,104.68,104.625,104.645,249700000.0
2008-07-15 14:28:00,104.64,104.695,104.615,104.68,268900000.0
2008-07-15 14:29:00,104.675,104.77,104.675,104.77,189700000.0
2008-07-15 14:30:00,104.75,104.78,104.61,104.65,315100000.0
2008-07-15 14:31:00,104.65,104.69,104.6,104.675,242700000.0
2008-07-15 14:32:00,104.68,104.68,104.605,104.63,373400000.0
2008-07-15 14:33:00,104.63,104.655,104.59,104.655,235100000.0
2008-07-15 14:34:00,104.66,104.71,104.66,104.69,222800000.0
2008-07-15 14:35:00,104.69,104.69,104.6,104.62,244099999.0
2008-07-15 14:36:00,104.62,104.68,104.62,104.635,242500000.0
2008-07-15 14:37:00,104.645,104.7,104.64,104.66,284100000.0
2008-07-15 14:38:00,104.66,104.69,104.655,104.69,221800000.0
2008-07-15 14:39:00,104.69,104.7,104.62,104.63,308000000.0
2008-07-15 14:40:00,104.625,104.705,104.625,104.65,244200000.0
2008-07-15 14:41:00,104.635,104.65,104.605,104.615,174500000.0
2008-07-15 14:42:00,104.61,104.69,104.61,104.68,201200000.0
2008-07-15 14:43:00,104.67,104.76,104.67,104.745,245700000.0
2008-07-15 14:44:00,104.75,104.8,104.74,104.77,213300000.0
2008-07-15 14:45:00,104.77,104.78,104.72,104.72,314000000.0
2008-07-15 14:46:00,104.73,104.775,104.725,104.775,122800000.0
2008-07-15 14:47:00,104.77,104.79,104.75,104.77,150600000.0
2008-07-15 14:48:00,104.76,104.78,104.74,104.745,201900000.0
2008-07-15 14:49:00,104.745,104.78,104.73,104.74,190000000.0
2008-07-15 14:50:00,104.75,104.76,104.69,104.69,278700000.0
2008-07-15 14:51:00,104.68,104.71,104.67,104.68,172000000.0
2008-07-15 14:52:00,104.68,104.68,104.61,104.63,199200000.0
2008-07-15 14:53:00,104.63,104.67,104.63,104.64,257200000.0
2008-07-15 14:54:00,104.64,104.67,104.625,104.63,194300000.0
2008-07-15 14:55:00,104.63,104.63,104.6,104.62,142900000.0
2008-07-15 14:56:00,104.63,104.63,104.6,104.6,263600000.0
2008-07-15 14:57:00,104.62,104.64,104.61,104.63,176800000.0
2008-07-15 14:58:00,104.63,104.685,104.63,104.67,246000000.0
2008-07-15 14:59:00,104.665,104.715,104.61,104.63,243200000.0
2008-07-15 15:00:00,104.66,104.855,104.65,104.79,330700000.0
2008-07-15 15:01:00,104.78,104.83,104.755,104.83,207300000.0
2008-07-15 15:02:00,104.83,104.845,104.75,104.77,223500000.0
2008-07-15 15:03:00,104.77,104.78,104.69,104.715,220500000.0
2008-07-15 15:04:00,104.715,104.74,104.7,104.72,185900000.0
2008-07-15 15:05:00,104.72,104.72,104.64,104.68,414400000.0
2008-07-15 15:06:00,104.68,104.71,104.66,104.7,162300000.0
2008-07-15 15:07:00,104.7,104.71,104.67,104.68,114900000.0
2008-07-15 15:08:00,104.68,104.77,104.68,104.76,118600000.0
2008-07-15 15:09:00,104.76,104.76,104.69,104.7,108300000.0
2008-07-15 15:10:00,104.7,104.71,104.685,104.695,122300000.0
2008-07-15 15:11:00,104.695,104.7,104.69,104.7,174200000.0
2008-07-15 15:12:00,104.7,104.71,104.685,104.705,97400000.0
2008-07-15 15:13:00,104.705,104.72,104.68,104.715,218600000.0
2008-07-15 15:14:00,104.71,104.725,104.695,104.725,257000000.0
2008-07-15 15:15:00,104.725,104.725,104.705,104.71,195200000.0
2008-07-15 15:16:00,104.71,104.71,104.68,104.69,261500000.0
2008-07-15 15:17:00,104.69,104.71,104.68,104.69,235500000.0
2008-07-15 15:18:00,104.7,104.7,104.61,104.65,306700000.0
2008-07-15 15:19:00,104.65,104.68,104.635,104.65,195500000.0
2008-07-15 15:20:00,104.65,104.66,104.63,104.66,217900000.0
2008-07-15 15:21:00,104.67,104.69,104.65,104.67,283500000.0
2008-07-15 15:22:00,104.67,104.76,104.66,104.73,380600000.0
2008-07-15 15:23:00,104.73,104.74,104.705,104.705,115700000.0
2008-07-15 15:24:00,104.7,104.7,104.64,104.65,213700000.0
2008-07-15 15:25:00,104.64,104.69,104.64,104.69,201200000.0
2008-07-15 15:26:00,104.69,104.69,104.665,104.68,81000000.0
2008-07-15 15:27:00,104.68,104.685,104.66,104.67,90600000.0
2008-07-15 15:28:00,104.67,104.75,104.66,104.74,177100000.0
2008-07-15 15:29:00,104.74,104.75,104.67,104.71,155100000.0
2008-07-15 15:30:00,104.71,104.72,104.68,104.69,157800000.0
2008-07-15 15:31:00,104.7,104.7,104.655,104.66,157000000.0
2008-07-15 15:32:00,104.66,104.67,104.61,104.61,127700000.0
2008-07-15 15:33:00,104.61,104.65,104.59,104.65,177500000.0
2008-07-15 15:34:00,104.65,104.67,104.63,104.65,201800000.0
2008-07-15 15:35:00,104.65,104.68,104.625,104.655,125000000.0
2008-07-15 15:36:00,104.65,104.7,104.62,104.68,165800000.0
2008-07-15 15:37:00,104.68,104.705,104.65,104.69,129500000.0
2008-07-15 15:38:00,104.69,104.72,104.68,104.71,127700000.0
2008-07-15 15:39:00,104.71,104.71,104.675,104.7,170300000.0
2008-07-15 15:40:00,104.7,104.745,104.7,104.745,107900000.0
2008-07-15 15:41:00,104.745,104.755,104.7,104.71,147500000.0
2008-07-15 15:42:00,104.72,104.75,104.71,104.745,161300000.0
2008-07-15 15:43:00,104.745,104.75,104.715,104.715,148200000.0
2008-07-15 15:44:00,104.72,104.745,104.69,104.72,144500000.0
2008-07-15 15:45:00,104.72,104.74,104.68,104.68,67600000.0
2008-07-15 15:46:00,104.69,104.72,104.68,104.69,80400000.0
2008-07-15 15:47:00,104.69,104.74,104.69,104.73,109100000.0
2008-07-15 15:48:00,104.73,104.73,104.69,104.7,77500000.0
2008-07-15 15:49:00,104.7,104.705,104.665,104.7,118900000.0
2008-07-15 15:50:00,104.7,104.76,104.69,104.755,205100000.0
2008-07-15 15:51:00,104.755,104.755,104.71,104.73,170100000.0
2008-07-15 15:52:00,104.72,104.74,104.72,104.74,91300000.0
2008-07-15 15:53:00,104.74,104.74,104.71,104.71,115700000.0
2008-07-15 15:54:00,104.71,104.72,104.7,104.71,77000000.0
2008-07-15 15:55:00,104.71,104.72,104.67,104.69,87200000.0
2008-07-15 15:56:00,104.69,104.69,104.67,104.67,99700000.0
2008-07-15 15:57:00,104.67,104.755,104.66,104.75,122500000.0
2008-07-15 15:58:00,104.74,104.74,104.68,104.695,212000000.0
2008-07-15 15:59:00,104.695,104.71,104.66,104.66,118300000.0
2008-07-15 16:00:00,104.655,104.68,104.4,104.41,401900000.0
2008-07-15 16:01:00,104.41,104.44,104.185,104.19,285400000.0
2008-07-15 16:02:00,104.18,104.35,104.16,104.34,186500000.0
2008-07-15 16:03:00,104.34,104.425,104.33,104.415,196200000.0
2008-07-15 16:04:00,104.405,104.42,104.35,104.395,255500000.0
2008-07-15 16:05:00,104.395,104.405,104.305,104.305,490200000.0
2008-07-15 16:06:00,104.305,104.325,104.24,104.26,404700000.0
2008-07-15 16:07:00,104.26,104.275,104.23,104.24,342200000.0
2008-07-15 16:08:00,104.23,104.32,104.23,104.29,338400000.0
2008-07-15 16:09:00,104.29,104.37,104.29,104.36,310300000.0
2008-07-15 16:10:00,104.38,104.395,104.355,104.37,522600000.0
2008-07-15 16:11:00,104.37,104.415,104.325,104.41,367300000.0
2008-07-15 16:12:00,104.41,104.42,104.345,104.4,310600000.0
2008-07-15 16:13:00,104.4,104.42,104.375,104.38,251700000.0
2008-07-15 16:14:00,104.38,104.45,104.365,104.44,207100000.0
2008-07-15 16:15:00,104.44,104.46,104.405,104.45,349700000.0
2008-07-15 16:16:00,104.45,104.45,104.395,104.41,286600000.0
2008-07-15 16:17:00,104.41,104.45,104.41,104.44,179500000.0
2008-07-15 16:18:00,104.43,104.45,104.4,104.41,216300000.0
2008-07-15 16:19:00,104.41,104.43,104.39,104.41,174000000.0
2008-07-15 16:20:00,104.42,104.43,104.39,104.41,161900000.0
2008-07-15 16:21:00,104.4,104.42,104.34,104.355,225400000.0
2008-07-15 16:22:00,104.35,104.38,104.34,104.35,168400000.0
2008-07-15 16:23:00,104.35,104.425,104.34,104.38,285800000.0
2008-07-15 16:24:00,104.385,104.415,104.385,104.41,201700000.0
2008-07-15 16:25:00,104.41,104.445,104.395,104.445,122200000.0
2008-07-15 16:26:00,104.445,104.45,104.415,104.44,110100000.0
2008-07-15 16:27:00,104.44,104.475,104.42,104.44,217500000.0
2008-07-15 16:28:00,104.44,104.44,104.39,104.4,78800000.0
2008-07-15 16:29:00,104.4,104.44,104.39,104.44,167700000.0
2008-07-15 16:30:00,104.45,104.45,104.365,104.37,145100000.0
2008-07-15 16:31:00,104.37,104.39,104.36,104.36,228700000.0
2008-07-15 16:32:00,104.36,104.385,104.35,104.36,222000000.0
2008-07-15 16:33:00,104.35,104.35,104.3,104.34,218800000.0
2008-07-15 16:34:00,104.34,104.36,104.325,104.34,288200000.0
2008-07-15 16:35:00,104.345,104.37,104.26,104.26,333200000.0
2008-07-15 16:36:00,104.26,104.33,104.26,104.305,264900000.0
2008-07-15 16:37:00,104.305,104.305,104.28,104.29,230100000.0
2008-07-15 16:38:00,104.29,104.325,104.27,104.32,150900000.0
2008-07-15 16:39:00,104.315,104.37,104.315,104.36,115000000.0
2008-07-15 16:40:00,104.375,104.375,104.35,104.365,64500000.0
2008-07-15 16:41:00,104.365,104.4,104.355,104.38,100500000.0
2008-07-15 16:42:00,104.375,104.405,104.35,104.36,157800000.0
2008-07-15 16:43:00,104.365,104.39,104.35,104.38,181700000.0
2008-07-15 16:44:00,104.38,104.43,104.37,104.41,206000000.0
2008-07-15 16:45:00,104.41,104.42,104.385,104.395,218100000.0
2008-07-15 16:46:00,104.395,104.415,104.375,104.41,198000000.0
2008-07-15 16:47:00,104.4,104.43,104.39,104.425,182100000.0
2008-07-15 16:48:00,104.425,104.48,104.415,104.48,222200000.0
2008-07-15 16:49:00,104.48,104.54,104.48,104.54,131200000.0
2008-07-15 16:50:00,104.54,104.55,104.52,104.53,124000000.0
2008-07-15 16:51:00,104.53,104.58,104.53,104.57,131000000.0
2008-07-15 16:52:00,104.57,104.61,104.55,104.59,267800000.0
2008-07-15 16:53:00,104.59,104.65,104.58,104.61,228200000.0
2008-07-15 16:54:00,104.61,104.64,104.535,104.54,198500000.0
2008-07-15 16:55:00,104.545,104.58,104.51,104.57,102000000.0
2008-07-15 16:56:00,104.57,104.62,104.57,104.62,99100000.0
2008-07-15 16:57:00,104.615,104.62,104.57,104.57,96000000.0
2008-07-15 16:58:00,104.57,104.58,104.5,104.5,143100000.0
2008-07-15 16:59:00,104.505,104.54,104.475,104.53,255200000.0
2008-07-15 17:00:00,104.54,104.55,104.495,104.5,177100000.0
2008-07-15 17:01:00,104.5,104.51,104.44,104.48,172400000.0
2008-07-15 17:02:00,104.48,104.55,104.44,104.52,230700000.0
2008-07-15 17:03:00,104.53,104.58,104.455,104.455,266399999.0
2008-07-15 17:04:00,104.47,104.64,104.47,104.64,232300000.0
2008-07-15 17:05:00,104.64,104.69,104.58,104.63,282100000.0
2008-07-15 17:06:00,104.63,104.68,104.6,104.62,367500000.0
2008-07-15 17:07:00,104.61,104.655,104.555,104.63,425600000.0
2008-07-15 17:08:00,104.62,104.69,104.62,104.64,251600000.0
2008-07-15 17:09:00,104.64,104.67,104.55,104.55,340700000.0
2008-07-15 17:10:00,104.56,104.59,104.54,104.59,296900000.0
2008-07-15 17:11:00,104.59,104.62,104.57,104.575,334500000.0
2008-07-15 17:12:00,104.575,104.6,104.55,104.58,424400000.0
2008-07-15 17:13:00,104.58,104.59,104.525,104.56,256000000.0
2008-07-15 17:14:00,104.55,104.56,104.52,104.55,155800000.0
2008-07-15 17:15:00,104.56,104.6,104.55,104.59,103900000.0
2008-07-15 17:16:00,104.59,104.63,104.55,104.58,230300000.0
2008-07-15 17:17:00,104.57,104.62,104.57,104.59,144600000.0
2008-07-15 17:18:00,104.6,104.6,104.56,104.59,117800000.0
2008-07-15 17:19:00,104.6,104.64,104.59,104.61,176100000.0
2008-07-15 17:20:00,104.61,104.665,104.605,104.62,175600000.0
2008-07-15 17:21:00,104.61,104.635,104.59,104.605,243300000.0
2008-07-15 17:22:00,104.61,104.65,104.57,104.58,208100000.0
2008-07-15 17:23:00,104.58,104.59,104.54,104.57,256200000.0
2008-07-15 17:24:00,104.58,104.64,104.56,104.61,282300000.0
2008-07-15 17:25:00,104.62,104.64,104.535,104.535,323500000.0
2008-07-15 17:26:00,104.535,104.6,104.535,104.59,198200000.0
2008-07-15 17:27:00,104.59,104.7,104.58,104.68,220100000.0
2008-07-15 17:28:00,104.68,104.7,104.65,104.68,302000000.0
2008-07-15 17:29:00,104.68,104.705,104.59,104.59,318300000.0
2008-07-15 17:30:00,104.585,104.6,104.55,104.56,259500000.0
2008-07-15 17:31:00,104.56,104.57,104.52,104.56,230300000.0
2008-07-15 17:32:00,104.56,104.57,104.515,104.515,222500000.0
2008-07-15 17:33:00,104.53,104.54,104.47,104.48,221700000.0
2008-07-15 17:34:00,104.48,104.48,104.425,104.45,271900000.0
2008-07-15 17:35:00,104.44,104.5,104.43,104.5,254600000.0
2008-07-15 17:36:00,104.5,104.53,104.49,104.51,223300000.0
2008-07-15 17:37:00,104.51,104.56,104.51,104.56,140200000.0
2008-07-15 17:38:00,104.55,104.565,104.495,104.565,250000000.0
2008-07-15 17:39:00,104.57,104.62,104.57,104.6,101800000.0
2008-07-15 17:40:00,104.6,104.64,104.58,104.63,154700000.0
2008-07-15 17:41:00,104.63,104.65,104.61,104.62,118200000.0
2008-07-15 17:42:00,104.63,104.66,104.62,104.65,75700000.0
2008-07-15 17:43:00,104.65,104.65,104.59,104.62,143700000.0
2008-07-15 17:44:00,104.62,104.65,104.6,104.62,130500000.0
2008-07-15 17:45:00,104.62,104.62,104.57,104.58,123900000.0
2008-07-15 17:46:00,104.57,104.6,104.54,104.58,144900000.0
2008-07-15 17:47:00,104.58,104.62,104.58,104.6,79400000.0
2008-07-15 17:48:00,104.6,104.6,104.55,104.58,149800000.0
2008-07-15 17:49:00,104.58,104.59,104.58,104.58,48700000.0
2008-07-15 17:50:00,104.58,104.6,104.56,104.58,126400000.0
2008-07-15 17:51:00,104.58,104.64,104.58,104.61,161800000.0
2008-07-15 17:52:00,104.61,104.66,104.6,104.64,118500000.0
2008-07-15 17:53:00,104.64,104.64,104.57,104.59,136900000.0
2008-07-15 17:54:00,104.59,104.63,104.58,104.63,94600000.0
2008-07-15 17:55:00,104.64,104.69,104.635,104.67,185900000.0
2008-07-15 17:56:00,104.67,104.68,104.63,104.64,176400000.0
2008-07-15 17:57:00,104.64,104.68,104.635,104.645,144600000.0
2008-07-15 17:58:00,104.64,104.64,104.56,104.62,186700000.0
2008-07-15 17:59:00,104.615,104.63,104.57,104.59,178400000.0
2008-07-15 18:00:00,104.59,104.59,104.44,104.45,269400000.0
2008-07-15 18:01:00,104.45,104.48,104.44,104.45,160300000.0
2008-07-15 18:02:00,104.45,104.51,104.45,104.48,84600000.0
2008-07-15 18:03:00,104.48,104.49,104.38,104.45,165000000.0
2008-07-15 18:04:00,104.45,104.51,104.44,104.51,104800000.0
2008-07-15 18:05:00,104.52,104.59,104.52,104.59,98800000.0
2008-07-15 18:06:00,104.59,104.63,104.57,104.61,79200000.0
2008-07-15 18:07:00,104.61,104.62,104.55,104.56,104300000.0
2008-07-15 18:08:00,104.56,104.6,104.53,104.6,89800000.0
2008-07-15 18:09:00,104.6,104.63,104.59,104.6,98600000.0
2008-07-15 18:10:00,104.6,104.63,104.59,104.62,120900000.0
2008-07-15 18:11:00,104.62,104.62,104.6,104.6,56400000.0
2008-07-15 18:12:00,104.6,104.62,104.59,104.62,62400000.0
2008-07-15 18:13:00,104.63,104.64,104.6,104.6,83200000.0
2008-07-15 18:14:00,104.61,104.62,104.57,104.62,105200000.0
2008-07-15 18:15:00,104.62,104.63,104.55,104.55,71800000.0
2008-07-15 18:16:00,104.56,104.6,104.56,104.59,85700000.0
2008-07-15 18:17:00,104.59,104.6,104.57,104.59,106000000.0
2008-07-15 18:18:00,104.59,104.645,104.59,104.63,123900000.0
2008-07-15 18:19:00,104.63,104.63,104.6,104.63,118200000.0
2008-07-15 18:20:00,104.63,104.705,104.63,104.705,107200000.0
2008-07-15 18:21:00,104.7,104.71,104.69,104.705,69900000.0
2008-07-15 18:22:00,104.7,104.7,104.665,104.67,86900000.0
2008-07-15 18:23:00,104.665,104.7,104.665,104.7,88100000.0
2008-07-15 18:24:00,104.7,104.73,104.69,104.73,94300000.0
2008-07-15 18:25:00,104.73,104.74,104.69,104.7,84000000.0
2008-07-15 18:26:00,104.69,104.7,104.64,104.65,117200000.0
2008-07-15 18:27:00,104.64,104.705,104.64,104.7,155700000.0
2008-07-15 18:28:00,104.7,104.78,104.7,104.78,128500000.0
2008-07-15 18:29:00,104.78,104.81,104.75,104.775,191800000.0
2008-07-15 18:30:00,104.775,104.795,104.755,104.78,118000000.0
2008-07-15 18:31:00,104.78,104.87,104.78,104.86,163500000.0
2008-07-15 18:32:00,104.865,104.91,104.85,104.91,215900000.0
2008-07-15 18:33:00,104.915,104.92,104.845,104.895,203600000.0
2008-07-15 18:34:00,104.895,104.935,104.87,104.9,202300000.0
2008-07-15 18:35:00,104.895,104.9,104.82,104.825,166200000.0
2008-07-15 18:36:00,104.815,104.825,104.75,104.79,174600000.0
2008-07-15 18:37:00,104.79,104.8,104.77,104.8,163000000.0
2008-07-15 18:38:00,104.79,104.82,104.79,104.815,70700000.0
2008-07-15 18:39:00,104.81,104.86,104.81,104.85,133100000.0
2008-07-15 18:40:00,104.85,104.895,104.85,104.88,147300000.0
2008-07-15 18:41:00,104.88,104.89,104.855,104.87,136100000.0
2008-07-15 18:42:00,104.87,104.88,104.86,104.88,107800000.0
2008-07-15 18:43:00,104.88,104.9,104.86,104.88,136500000.0
2008-07-15 18:44:00,104.885,104.895,104.86,104.86,86500000.0
2008-07-15 18:45:00,104.86,104.88,104.85,104.86,90700000.0
2008-07-15 18:46:00,104.86,104.86,104.815,104.83,86000000.0
2008-07-15 18:47:00,104.825,104.825,104.77,104.785,72800000.0
2008-07-15 18:48:00,104.79,104.79,104.76,104.76,72300000.0
2008-07-15 18:49:00,104.765,104.765,104.74,104.745,70400000.0
2008-07-15 18:50:00,104.75,104.8,104.72,104.8,195900000.0
2008-07-15 18:51:00,104.8,104.8,104.74,104.78,111500000.0
2008-07-15 18:52:00,104.78,104.84,104.77,104.83,170600000.0
2008-07-15 18:53:00,104.83,104.835,104.77,104.78,109900000.0
2008-07-15 18:54:00,104.77,104.78,104.75,104.77,80500000.0
2008-07-15 18:55:00,104.77,104.82,104.77,104.82,191600000.0
2008-07-15 18:56:00,104.82,104.82,104.73,104.78,214700000.0
2008-07-15 18:57:00,104.785,104.81,104.76,104.765,115400000.0
2008-07-15 18:58:00,104.765,104.79,104.76,104.765,80700000.0
2008-07-15 18:59:00,104.77,104.805,104.765,104.805,110600000.0
2008-07-15 19:00:00,104.805,104.805,104.725,104.745,123100000.0
2008-07-15 19:01:00,104.75,104.77,104.74,104.765,91900000.0
2008-07-15 19:02:00,104.765,104.845,104.765,104.82,144200000.0
2008-07-15 19:03:00,104.82,104.83,104.755,104.815,162700000.0
2008-07-15 19:04:00,104.815,104.855,104.815,104.855,102800000.0
2008-07-15 19:05:00,104.85,104.895,104.84,104.89,124500000.0
2008-07-15 19:06:00,104.895,104.955,104.895,104.92,104700000.0
2008-07-15 19:07:00,104.92,104.945,104.9,104.9,66800000.0
2008-07-15 19:08:00,104.895,104.92,104.89,104.895,93800000.0
2008-07-15 19:09:00,104.89,104.905,104.88,104.89,56200000.0
2008-07-15 19:10:00,104.89,104.89,104.87,104.87,24800000.0
2008-07-15 19:11:00,104.87,104.9,104.85,104.86,85600000.0
2008-07-15 19:12:00,104.86,104.865,104.835,104.85,99900000.0
2008-07-15 19:13:00,104.85,104.88,104.79,104.8,127300000.0
2008-07-15 19:14:00,104.795,104.865,104.79,104.855,135000000.0
2008-07-15 19:15:00,104.855,104.86,104.82,104.82,137400000.0
2008-07-15 19:16:00,104.825,104.835,104.79,104.79,195300000.0
2008-07-15 19:17:00,104.79,104.85,104.79,104.825,120900000.0
2008-07-15 19:18:00,104.82,104.825,104.795,104.81,87800000.0
2008-07-15 19:19:00,104.81,104.83,104.81,104.825,99400000.0
2008-07-15 19:20:00,104.815,104.825,104.78,104.78,120500000.0
2008-07-15 19:21:00,104.78,104.79,104.725,104.75,95600000.0
2008-07-15 19:22:00,104.75,104.76,104.72,104.74,93200000.0
2008-07-15 19:23:00,104.74,104.79,104.72,104.77,127600000.0
2008-07-15 19:24:00,104.76,104.765,104.74,104.76,89800000.0
2008-07-15 19:25:00,104.755,104.755,104.71,104.72,148200000.0
2008-07-15 19:26:00,104.72,104.765,104.71,104.76,106600000.0
2008-07-15 19:27:00,104.75,104.755,104.71,104.75,148600000.0
2008-07-15 19:28:00,104.75,104.75,104.74,104.75,39900000.0
2008-07-15 19:29:00,104.75,104.785,104.72,104.76,164400000.0
2008-07-15 19:30:00,104.76,104.76,104.7,104.72,137100000.0
2008-07-15 19:31:00,104.72,104.77,104.705,104.76,115500000.0
2008-07-15 19:32:00,104.76,104.76,104.725,104.735,142300000.0
2008-07-15 19:33:00,104.735,104.755,104.735,104.75,33400000.0
2008-07-15 19:34:00,104.76,104.8,104.745,104.75,92700000.0
2008-07-15 19:35:00,104.755,104.77,104.725,104.765,44900000.0
2008-07-15 19:36:00,104.765,104.77,104.725,104.75,101900000.0
2008-07-15 19:37:00,104.745,104.775,104.73,104.765,120100000.0
2008-07-15 19:38:00,104.75,104.78,104.745,104.745,84600000.0
2008-07-15 19:39:00,104.745,104.775,104.685,104.685,147700000.0
2008-07-15 19:40:00,104.68,104.75,104.68,104.73,187400000.0
2008-07-15 19:41:00,104.73,104.75,104.73,104.73,43200000.0
2008-07-15 19:42:00,104.73,104.76,104.73,104.745,93800000.0
2008-07-15 19:43:00,104.75,104.755,104.74,104.755,34900000.0
2008-07-15 19:44:00,104.765,104.775,104.755,104.77,24400000.0
2008-07-15 19:45:00,104.775,104.79,104.75,104.77,52700000.0
2008-07-15 19:46:00,104.77,104.77,104.75,104.77,58200000.0
2008-07-15 19:47:00,104.77,104.78,104.76,104.77,51100000.0
2008-07-15 19:48:00,104.77,104.77,104.75,104.77,65200000.0
2008-07-15 19:49:00,104.77,104.8,104.75,104.79,83700000.0
2008-07-15 19:50:00,104.79,104.81,104.77,104.79,49200000.0
2008-07-15 19:51:00,104.79,104.79,104.77,104.77,17800000.0
2008-07-15 19:52:00,104.77,104.785,104.77,104.785,16700000.0
2008-07-15 19:53:00,104.77,104.785,104.74,104.74,89500000.0
2008-07-15 19:54:00,104.74,104.795,104.74,104.795,101100000.0
2008-07-15 19:55:00,104.795,104.815,104.77,104.79,135800000.0
2008-07-15 19:56:00,104.79,104.79,104.745,104.77,85500000.0
2008-07-15 19:57:00,104.765,104.785,104.75,104.76,78600000.0
2008-07-15 19:58:00,104.76,104.78,104.745,104.745,91700000.0
2008-07-15 19:59:00,104.74,104.765,104.735,104.75,35800000.0
2008-07-15 20:00:00,104.75,104.78,104.745,104.78,62500000.0
2008-07-15 20:01:00,104.775,104.795,104.765,104.765,156100000.0
2008-07-15 20:02:00,104.765,104.765,104.735,104.745,89600000.0
2008-07-15 20:03:00,104.745,104.77,104.735,104.755,131300000.0
2008-07-15 20:04:00,104.75,104.75,104.73,104.73,67800000.0
2008-07-15 20:05:00,104.73,104.76,104.73,104.75,76100000.0
2008-07-15 20:06:00,104.74,104.79,104.735,104.76,99600000.0
2008-07-15 20:07:00,104.765,104.775,104.735,104.74,122400000.0
2008-07-15 20:08:00,104.74,104.745,104.72,104.72,65500000.0
2008-07-15 20:09:00,104.72,104.73,104.64,104.64,126500000.0
2008-07-15 20:10:00,104.64,104.67,104.63,104.67,102000000.0
2008-07-15 20:11:00,104.67,104.725,104.67,104.7,93700000.0
2008-07-15 20:12:00,104.7,104.7,104.68,104.7,35500000.0
2008-07-15 20:13:00,104.7,104.73,104.7,104.72,63500000.0
2008-07-15 20:14:00,104.72,104.72,104.695,104.7,81100000.0
2008-07-15 20:15:00,104.7,104.715,104.69,104.71,51200000.0
2008-07-15 20:16:00,104.71,104.735,104.69,104.69,77700000.0
2008-07-15 20:17:00,104.69,104.7,104.675,104.69,107200000.0
2008-07-15 20:18:00,104.69,104.76,104.69,104.73,136600000.0
2008-07-15 20:19:00,104.74,104.78,104.73,104.73,170900000.0
2008-07-15 20:20:00,104.745,104.75,104.73,104.74,78800000.0
2008-07-15 20:21:00,104.74,104.76,104.71,104.72,151200000.0
2008-07-15 20:22:00,104.725,104.725,104.7,104.725,96400000.0
2008-07-15 20:23:00,104.725,104.73,104.71,104.72,51500000.0
2008-07-15 20:24:00,104.72,104.73,104.69,104.71,87400000.0
2008-07-15 20:25:00,104.72,104.75,104.72,104.74,48600000.0
2008-07-15 20:26:00,104.74,104.75,104.7,104.71,89700000.0
2008-07-15 20:27:00,104.7,104.74,104.69,104.71,128700000.0
2008-07-15 20:28:00,104.71,104.73,104.71,104.72,60200000.0
2008-07-15 20:29:00,104.725,104.74,104.72,104.73,59500000.0
2008-07-15 20:30:00,104.73,104.75,104.72,104.75,102000000.0
2008-07-15 20:31:00,104.74,104.815,104.74,104.79,201100000.0
2008-07-15 20:32:00,104.79,104.81,104.78,104.81,52300000.0
2008-07-15 20:33:00,104.81,104.81,104.775,104.79,121400000.0
2008-07-15 20:34:00,104.8,104.8,104.725,104.8,159900000.0
2008-07-15 20:35:00,104.79,104.815,104.77,104.785,208500000.0
2008-07-15 20:36:00,104.79,104.79,104.74,104.75,72800000.0
2008-07-15 20:37:00,104.75,104.77,104.74,104.74,125700000.0
2008-07-15 20:38:00,104.74,104.75,104.72,104.72,147500000.0
2008-07-15 20:39:00,104.72,104.73,104.715,104.72,105400000.0
2008-07-15 20:40:00,104.73,104.74,104.715,104.735,68300000.0
2008-07-15 20:41:00,104.74,104.745,104.725,104.73,61400000.0
2008-07-15 20:42:00,104.73,104.77,104.73,104.765,82900000.0
2008-07-15 20:43:00,104.77,104.8,104.76,104.79,128900000.0
2008-07-15 20:44:00,104.79,104.81,104.78,104.8,142200000.0
2008-07-15 20:45:00,104.8,104.85,104.79,104.795,113600000.0
2008-07-15 20:46:00,104.79,104.8,104.76,104.775,64900000.0
2008-07-15 20:47:00,104.765,104.785,104.74,104.77,130900000.0
2008-07-15 20:48:00,104.77,104.79,104.77,104.78,46600000.0
2008-07-15 20:49:00,104.78,104.78,104.76,104.77,38300000.0
2008-07-15 20:50:00,104.77,104.77,104.74,104.75,43000000.0
2008-07-15 20:51:00,104.75,104.765,104.73,104.75,102500000.0
2008-07-15 20:52:00,104.75,104.755,104.74,104.75,55900000.0
2008-07-15 20:53:00,104.75,104.77,104.74,104.745,67400000.0
2008-07-15 20:54:00,104.75,104.76,104.73,104.735,58100000.0
2008-07-15 20:55:00,104.735,104.8,104.735,104.77,103900000.0
2008-07-15 20:56:00,104.78,104.81,104.74,104.78,151600000.0
2008-07-15 20:57:00,104.785,104.785,104.72,104.725,156800000.0
2008-07-15 20:58:00,104.73,104.765,104.72,104.765,100100000.0
2008-07-15 20:59:00,104.765,104.77,104.74,104.75,119300000.0
2008-07-15 21:00:00,104.75,104.79,104.74,104.77,156700000.0
2008-07-15 21:01:00,104.77,104.84,104.75,104.84,76400000.0
2008-07-15 21:02:00,104.84,104.84,104.81,104.84,54300000.0
2008-07-15 21:03:00,104.84,104.84,104.79,104.8,60400000.0
2008-07-15 21:04:00,104.8,104.82,104.8,104.8,61900000.0
2008-07-15 21:05:00,104.8,104.8,104.76,104.76,74000000.0
2008-07-15 21:06:00,104.76,104.77,104.73,104.75,100800000.0
2008-07-15 21:07:00,104.75,104.83,104.75,104.77,101000000.0
2008-07-15 21:08:00,104.78,104.79,104.74,104.76,62200000.0
2008-07-15 21:09:00,104.76,104.78,104.75,104.75,48800000.0
2008-07-15 21:10:00,104.75,104.78,104.74,104.75,97700000.0
2008-07-15 21:11:00,104.75,104.77,104.73,104.73,223800000.0
2008-07-15 21:12:00,104.73,104.76,104.73,104.75,65500000.0
2008-07-15 21:13:00,104.75,104.76,104.71,104.74,34600000.0
2008-07-15 21:14:00,104.73,104.75,104.71,104.74,58600000.0
2008-07-15 21:15:00,104.74,104.74,104.71,104.74,78000000.0
2008-07-15 21:16:00,104.73,104.73,104.7,104.73,54000000.0
2008-07-15 21:17:00,104.73,104.73,104.72,104.73,20800000.0
2008-07-15 21:18:00,104.73,104.74,104.69,104.7,60000000.0
2008-07-15 21:19:00,104.7,104.73,104.69,104.73,72500000.0
2008-07-15 21:20:00,104.73,104.73,104.68,104.69,98200000.0
2008-07-15 21:21:00,104.68,104.69,104.655,104.68,100600000.0
2008-07-15 21:22:00,104.68,104.68,104.65,104.65,46000000.0
2008-07-15 21:23:00,104.65,104.65,104.63,104.64,75400000.0
2008-07-15 21:24:00,104.63,104.64,104.61,104.62,68900000.0
2008-07-15 21:25:00,104.62,104.64,104.61,104.64,103000000.0
2008-07-15 21:26:00,104.64,104.66,104.63,104.64,57000000.0
2008-07-15 21:27:00,104.64,104.64,104.6,104.6,69000000.0
2008-07-15 21:28:00,104.61,104.64,104.6,104.62,54800000.0
2008-07-15 21:29:00,104.62,104.64,104.61,104.61,53000000.0
2008-07-15 21:30:00,104.61,104.62,104.61,104.61,32000000.0
2008-07-15 21:31:00,104.61,104.65,104.61,104.65,48000000.0
2008-07-15 21:32:00,104.64,104.64,104.58,104.59,64700000.0
2008-07-15 21:33:00,104.585,104.585,104.55,104.56,105600000.0
2008-07-15 21:34:00,104.55,104.56,104.55,104.56,28800000.0
2008-07-15 21:35:00,104.56,104.57,104.55,104.56,31200000.0
2008-07-15 21:36:00,104.56,104.58,104.55,104.57,78400000.0
2008-07-15 21:37:00,104.58,104.59,104.57,104.57,52200000.0
2008-07-15 21:38:00,104.57,104.595,104.57,104.58,43800000.0
2008-07-15 21:39:00,104.585,104.59,104.57,104.59,65800000.0
2008-07-15 21:40:00,104.59,104.61,104.58,104.6,57900000.0
2008-07-15 21:41:00,104.59,104.6,104.55,104.56,75500000.0
2008-07-15 21:42:00,104.56,104.56,104.51,104.55,127600000.0
2008-07-15 21:43:00,104.565,104.58,104.55,104.58,103600000.0
2008-07-15 21:44:00,104.58,104.59,104.56,104.59,55000000.0
2008-07-15 21:45:00,104.59,104.59,104.58,104.59,31000000.0
2008-07-15 21:46:00,104.59,104.59,104.56,104.56,40100000.0
2008-07-15 21:47:00,104.575,104.6,104.56,104.59,46200000.0
2008-07-15 21:48:00,104.58,104.585,104.56,104.56,49400000.0
2008-07-15 21:49:00,104.56,104.58,104.56,104.57,47600000.0
2008-07-15 21:50:00,104.57,104.58,104.57,104.58,4000000.0
2008-07-15 21:51:00,104.58,104.58,104.55,104.56,65200000.0
2008-07-15 21:52:00,104.56,104.59,104.56,104.58,59600000.0
2008-07-15 21:53:00,104.56,104.58,104.55,104.57,92100000.0
2008-07-15 21:54:00,104.57,104.58,104.55,104.57,32600000.0
2008-07-15 21:55:00,104.57,104.57,104.53,104.57,59200000.0
2008-07-15 21:56:00,104.58,104.6,104.52,104.53,90400000.0
2008-07-15 21:57:00,104.53,104.555,104.51,104.55,130500000.0
2008-07-15 21:58:00,104.55,104.55,104.51,104.51,57400000.0
2008-07-15 21:59:00,104.51,104.52,104.51,104.52,166100000.0
2008-07-15 22:00:00,104.52,104.55,104.52,104.52,68700000.0
2008-07-15 22:01:00,104.52,104.6,104.51,104.6,86700000.0
2008-07-15 22:02:00,104.6,104.6,104.56,104.56,95000000.0
2008-07-15 22:03:00,104.56,104.615,104.56,104.59,142700000.0
2008-07-15 22:04:00,104.595,104.605,104.57,104.57,86500000.0
2008-07-15 22:05:00,104.57,104.595,104.57,104.59,64900000.0
2008-07-15 22:06:00,104.595,104.63,104.57,104.6,137800000.0
2008-07-15 22:07:00,104.6,104.63,104.595,104.61,135300000.0
2008-07-15 22:08:00,104.61,104.61,104.61,104.61,62500000.0
2008-07-15 22:09:00,104.615,104.62,104.6,104.6,156100000.0
2008-07-15 22:10:00,104.6,104.61,104.56,104.56,215300000.0
2008-07-15 22:11:00,104.56,104.58,104.55,104.56,72000000.0
2008-07-15 22:12:00,104.55,104.56,104.5,104.52,98800000.0
2008-07-15 22:13:00,104.52,104.54,104.5,104.53,109300000.0
2008-07-15 22:14:00,104.54,104.54,104.52,104.54,34400000.0
2008-07-15 22:15:00,104.54,104.58,104.53,104.57,83400000.0
2008-07-15 22:16:00,104.58,104.58,104.54,104.58,132400000.0
2008-07-15 22:17:00,104.57,104.585,104.54,104.555,236000000.0
2008-07-15 22:18:00,104.55,104.575,104.55,104.55,107300000.0
2008-07-15 22:19:00,104.55,104.56,104.55,104.56,22400000.0
2008-07-15 22:20:00,104.56,104.56,104.535,104.55,31600000.0
2008-07-15 22:21:00,104.55,104.56,104.54,104.555,82000000.0
2008-07-15 22:22:00,104.55,104.56,104.55,104.55,11400000.0
2008-07-15 22:23:00,104.55,104.57,104.55,104.55,18000000.0
2008-07-15 22:24:00,104.55,104.57,104.545,104.55,53900000.0
2008-07-15 22:25:00,104.55,104.57,104.54,104.56,65800000.0
2008-07-15 22:26:00,104.57,104.59,104.56,104.59,182400000.0
2008-07-15 22:27:00,104.6,104.6,104.59,104.6,54200000.0
2008-07-15 22:28:00,104.6,104.6,104.59,104.59,18000000.0
2008-07-15 22:29:00,104.58,104.59,104.58,104.58,16600000.0
2008-07-15 22:30:00,104.58,104.59,104.57,104.57,10300000.0
2008-07-15 22:31:00,104.58,104.58,104.55,104.56,30400000.0
2008-07-15 22:32:00,104.56,104.56,104.55,104.56,33400000.0
2008-07-15 22:33:00,104.56,104.57,104.545,104.55,94700000.0
2008-07-15 22:34:00,104.56,104.56,104.55,104.55,15600000.0
2008-07-15 22:35:00,104.56,104.57,104.55,104.56,71500000.0
2008-07-15 22:36:00,104.555,104.555,104.54,104.54,30300000.0
2008-07-15 22:37:00,104.54,104.54,104.46,104.48,119300000.0
2008-07-15 22:38:00,104.49,104.5,104.46,104.49,77800000.0
2008-07-15 22:39:00,104.49,104.49,104.44,104.46,43700000.0
2008-07-15 22:40:00,104.46,104.495,104.46,104.47,58600000.0
2008-07-15 22:41:00,104.47,104.47,104.46,104.46,34100000.0
2008-07-15 22:42:00,104.46,104.49,104.46,104.49,83100000.0
2008-07-15 22:43:00,104.5,104.51,104.5,104.51,28100000.0
2008-07-15 22:44:00,104.51,104.51,104.51,104.51,2800000.0
2008-07-15 22:45:00,104.51,104.52,104.51,104.52,49800000.0
2008-07-15 22:46:00,104.52,104.52,104.495,104.495,34700000.0
2008-07-15 22:47:00,104.49,104.52,104.49,104.52,27600000.0
2008-07-15 22:48:00,104.515,104.52,104.48,104.505,59700000.0
2008-07-15 22:49:00,104.51,104.51,104.48,104.49,76400000.0
2008-07-15 22:50:00,104.485,104.505,104.465,104.49,76000000.0
2008-07-15 22:51:00,104.49,104.5,104.49,104.5,42400000.0
2008-07-15 22:52:00,104.495,104.5,104.49,104.5,13200000.0
2008-07-15 22:53:00,104.5,104.53,104.5,104.52,60500000.0
2008-07-15 22:54:00,104.525,104.555,104.51,104.525,92200000.0
2008-07-15 22:55:00,104.525,104.55,104.52,104.53,81800000.0
2008-07-15 22:56:00,104.53,104.555,104.53,104.55,30500000.0
2008-07-15 22:57:00,104.55,104.55,104.54,104.54,47300000.0
2008-07-15 22:58:00,104.54,104.54,104.5,104.52,195100000.0
2008-07-15 22:59:00,104.52,104.52,104.47,104.49,95900000.0
2008-07-15 23:00:00,104.48,104.58,104.48,104.58,28000000.0
2008-07-15 23:01:00,104.58,104.58,104.51,104.52,43200000.0
2008-07-15 23:02:00,104.545,104.57,104.535,104.56,36400000.0
2008-07-15 23:03:00,104.555,104.57,104.51,104.51,33000000.0
2008-07-15 23:04:00,104.52,104.52,104.515,104.515,13900000.0
2008-07-15 23:05:00,104.495,104.505,104.495,104.505,2600000.0
2008-07-15 23:06:00,104.51,104.52,104.495,104.51,29400000.0
2008-07-15 23:07:00,104.51,104.53,104.505,104.51,19500000.0
2008-07-15 23:08:00,104.515,104.53,104.5,104.5,40900000.0
2008-07-15 23:09:00,104.51,104.54,104.485,104.505,17700000.0
2008-07-15 23:10:00,104.505,104.505,104.485,104.49,32600000.0
2008-07-15 23:11:00,104.495,104.52,104.495,104.51,6600000.0
2008-07-15 23:12:00,104.51,104.52,104.51,104.51,6200000.0
2008-07-15 23:13:00,104.52,104.52,104.51,104.52,18900000.0
2008-07-15 23:14:00,104.52,104.52,104.515,104.515,10400000.0
2008-07-15 23:15:00,104.52,104.52,104.51,104.51,8200000.0
2008-07-15 23:16:00,104.5,104.51,104.5,104.5,11200000.0
2008-07-15 23:17:00,104.5,104.5,104.47,104.5,52500000.0
2008-07-15 23:18:00,104.5,104.51,104.49,104.5,9700000.0
2008-07-15 23:19:00,104.49,104.52,104.47,104.47,23300000.0
2008-07-15 23:20:00,104.47,104.51,104.47,104.5,46400000.0
2008-07-15 23:21:00,104.49,104.51,104.49,104.51,6000000.0
2008-07-15 23:22:00,104.5,104.51,104.47,104.47,89400000.0
2008-07-15 23:23:00,104.47,104.5,104.47,104.49,194000000.0
2008-07-15 23:24:00,104.49,104.49,104.46,104.48,58200000.0
2008-07-15 23:25:00,104.47,104.49,104.47,104.48,16500000.0
2008-07-15 23:26:00,104.49,104.49,104.48,104.48,16500000.0
2008-07-15 23:27:00,104.465,104.48,104.465,104.47,16500000.0
2008-07-15 23:28:00,104.47,104.47,104.46,104.46,11100000.0
2008-07-15 23:29:00,104.46,104.47,104.46,104.46,16600000.0
2008-07-15 23:30:00,104.46,104.47,104.415,104.45,52600000.0
2008-07-15 23:31:00,104.45,104.47,104.44,104.45,29000000.0
2008-07-15 23:32:00,104.45,104.45,104.41,104.45,79400001.0
2008-07-15 23:33:00,104.45,104.46,104.43,104.46,30400000.0
2008-07-15 23:34:00,104.46,104.47,104.425,104.425,8900000.0
2008-07-15 23:35:00,104.43,104.43,104.425,104.43,13800000.0
2008-07-15 23:36:00,104.42,104.46,104.42,104.43,54600000.0
2008-07-15 23:37:00,104.43,104.45,104.43,104.45,48900000.0
2008-07-15 23:38:00,104.45,104.45,104.45,104.45,52000000.0
2008-07-15 23:39:00,104.47,104.48,104.47,104.48,39800000.0
2008-07-15 23:40:00,104.49,104.49,104.43,104.44,152200000.0
2008-07-15 23:41:00,104.46,104.47,104.46,104.47,37000000.0
2008-07-15 23:42:00,104.47,104.48,104.46,104.46,263000000.0
2008-07-15 23:43:00,104.46,104.46,104.45,104.46,55400000.0
2008-07-15 23:44:00,104.47,104.47,104.47,104.47,2000000.0
2008-07-15 23:45:00,104.475,104.49,104.45,104.45,45400000.0
2008-07-15 23:46:00,104.45,104.45,104.435,104.435,3300000.0
2008-07-15 23:47:00,104.435,104.45,104.435,104.45,5200000.0
2008-07-15 23:48:00,104.445,104.445,104.43,104.43,29700000.0
2008-07-15 23:49:00,104.44,104.44,104.44,104.44,22400000.0
2008-07-15 23:50:00,104.44,104.48,104.44,104.48,24200000.0
2008-07-15 23:52:00,104.47,104.47,104.44,104.44,25400000.0
2008-07-15 23:54:00,104.43,104.43,104.42,104.43,59600000.0
2008-07-15 23:55:00,104.44,104.44,104.44,104.44,5400000.0
2008-07-15 23:56:00,104.435,104.455,104.435,104.455,16200000.0
2008-07-15 23:57:00,104.455,104.46,104.455,104.46,7700000.0
2008-07-15 23:58:00,104.455,104.49,104.44,104.46,85400000.0
2008-07-15 23:59:00,104.46,104.49,104.46,104.475,40600000.0
2008-07-16 00:00:00,104.47,104.5,104.46,104.49,184800000.0
2008-07-16 00:01:00,104.5,104.525,104.5,104.525,76600000.0
2008-07-16 00:02:00,104.525,104.525,104.45,104.485,134200000.0
2008-07-16 00:03:00,104.49,104.51,104.49,104.5,220200000.0
2008-07-16 00:04:00,104.51,104.51,104.485,104.49,105900000.0
2008-07-16 00:05:00,104.49,104.495,104.49,104.495,90200000.0
2008-07-16 00:06:00,104.49,104.505,104.485,104.505,103100000.0
2008-07-16 00:07:00,104.5,104.53,104.5,104.53,118300000.0
2008-07-16 00:08:00,104.53,104.55,104.53,104.55,82200000.0
2008-07-16 00:09:00,104.54,104.54,104.52,104.525,68700000.0
2008-07-16 00:11:00,104.52,104.52,104.5,104.5,72200000.0
2008-07-16 00:12:00,104.495,104.495,104.49,104.49,33500000.0
2008-07-16 00:13:00,104.49,104.495,104.47,104.47,91300000.0
2008-07-16 00:14:00,104.47,104.52,104.47,104.52,123300000.0
2008-07-16 00:15:00,104.525,104.525,104.49,104.51,83100000.0
2008-07-16 00:16:00,104.515,104.515,104.51,104.515,17000000.0
2008-07-16 00:17:00,104.51,104.52,104.51,104.52,7000000.0
2008-07-16 00:18:00,104.52,104.52,104.52,104.52,3000000.0
2008-07-16 00:19:00,104.52,104.53,104.52,104.53,20000000.0
2008-07-16 00:20:00,104.53,104.54,104.53,104.54,7000000.0
2008-07-16 00:21:00,104.53,104.54,104.51,104.54,29200000.0
2008-07-16 00:22:00,104.54,104.58,104.54,104.56,75000000.0
2008-07-16 00:23:00,104.56,104.56,104.54,104.56,63000000.0
2008-07-16 00:24:00,104.56,104.58,104.55,104.57,72200000.0
2008-07-16 00:25:00,104.565,104.565,104.53,104.55,80500000.0
2008-07-16 00:26:00,104.55,104.55,104.52,104.53,45400000.0
2008-07-16 00:27:00,104.54,104.54,104.52,104.52,21000000.0
2008-07-16 00:28:00,104.51,104.54,104.5,104.54,81000000.0
2008-07-16 00:29:00,104.54,104.54,104.54,104.54,6000000.0
2008-07-16 00:30:00,104.54,104.54,104.52,104.53,32800000.0
2008-07-16 00:31:00,104.52,104.52,104.51,104.51,15000000.0
2008-07-16 00:32:00,104.51,104.52,104.51,104.52,19000000.0
2008-07-16 00:33:00,104.52,104.52,104.52,104.52,4000000.0
2008-07-16 00:34:00,104.52,104.53,104.52,104.53,10700000.0
2008-07-16 00:35:00,104.54,104.57,104.54,104.57,51600000.0
2008-07-16 00:36:00,104.57,104.57,104.56,104.56,9000000.0
2008-07-16 00:37:00,104.56,104.57,104.56,104.57,8000000.0
2008-07-16 00:38:00,104.58,104.59,104.58,104.58,12000000.0
2008-07-16 00:39:00,104.58,104.59,104.57,104.57,14000000.0
2008-07-16 00:40:00,104.57,104.57,104.52,104.55,89300001.0
2008-07-16 00:41:00,104.54,104.55,104.52,104.53,38600000.0
2008-07-16 00:42:00,104.53,104.55,104.525,104.54,73200000.0
2008-07-16 00:43:00,104.54,104.565,104.54,104.54,68100000.0
2008-07-16 00:44:00,104.54,104.55,104.54,104.55,32000000.0
2008-07-16 00:45:00,104.55,104.56,104.55,104.56,12700000.0
2008-07-16 00:46:00,104.56,104.57,104.56,104.57,15700000.0
2008-07-16 00:47:00,104.57,104.59,104.57,104.59,15300000.0
2008-07-16 00:48:00,104.59,104.59,104.59,104.59,3000000.0
2008-07-16 00:49:00,104.59,104.59,104.59,104.59,2000000.0
2008-07-16 00:50:00,104.59,104.6,104.59,104.6,35000000.0
2008-07-16 00:51:00,104.6,104.61,104.6,104.6,29900000.0
2008-07-16 00:52:00,104.6,104.6,104.595,104.6,7000000.0
2008-07-16 00:53:00,104.595,104.595,104.59,104.59,3000000.0
2008-07-16 00:54:00,104.585,104.585,104.58,104.58,3000000.0
2008-07-16 00:55:00,104.58,104.59,104.57,104.57,7000000.0
2008-07-16 00:56:00,104.57,104.57,104.565,104.565,18200000.0
2008-07-16 00:57:00,104.57,104.57,104.56,104.57,28500000.0
2008-07-16 00:58:00,104.57,104.59,104.57,104.59,13200000.0
2008-07-16 00:59:00,104.58,104.615,104.58,104.615,87200000.0
2008-07-16 01:00:00,104.625,104.63,104.62,104.62,96600000.0
2008-07-16 01:01:00,104.62,104.66,104.62,104.65,37000000.0
2008-07-16 01:02:00,104.65,104.66,104.62,104.64,40600000.0
2008-07-16 01:03:00,104.63,104.63,104.61,104.62,40000000.0
2008-07-16 01:04:00,104.61,104.63,104.61,104.62,13000000.0
2008-07-16 01:05:00,104.62,104.63,104.62,104.62,12000000.0
2008-07-16 01:06:00,104.62,104.62,104.58,104.59,23000000.0
2008-07-16 01:07:00,104.6,104.6,104.58,104.59,12000000.0
2008-07-16 01:08:00,104.59,104.6,104.58,104.6,8000000.0
2008-07-16 01:09:00,104.6,104.62,104.6,104.62,7000000.0
2008-07-16 01:10:00,104.62,104.62,104.6,104.6,16000000.0
2008-07-16 01:11:00,104.6,104.61,104.58,104.6,13000000.0
2008-07-16 01:12:00,104.61,104.61,104.6,104.6,5000000.0
2008-07-16 01:13:00,104.59,104.61,104.58,104.61,19000000.0
2008-07-16 01:14:00,104.61,104.62,104.61,104.61,17000000.0
2008-07-16 01:15:00,104.61,104.61,104.6,104.6,48600000.0
2008-07-16 01:16:00,104.61,104.665,104.6,104.6,59800000.0
2008-07-16 01:17:00,104.58,104.62,104.58,104.58,102300000.0
2008-07-16 01:18:00,104.58,104.6,104.58,104.59,108200000.0
2008-07-16 01:19:00,104.59,104.59,104.58,104.59,37800000.0
2008-07-16 01:20:00,104.58,104.58,104.58,104.58,8200000.0
2008-07-16 01:21:00,104.58,104.58,104.58,104.58,6000000.0
2008-07-16 01:22:00,104.58,104.59,104.58,104.58,33200000.0
2008-07-16 01:23:00,104.59,104.62,104.59,104.59,54100000.0
2008-07-16 01:24:00,104.59,104.6,104.59,104.6,9200000.0
2008-07-16 01:25:00,104.61,104.61,104.61,104.61,2000000.0
2008-07-16 01:26:00,104.6,104.6,104.6,104.6,19900000.0
2008-07-16 01:27:00,104.59,104.59,104.56,104.565,49600000.0
2008-07-16 01:28:00,104.56,104.565,104.555,104.56,37800000.0
2008-07-16 01:29:00,104.555,104.56,104.545,104.555,87200000.0
2008-07-16 01:30:00,104.555,104.555,104.54,104.54,48400000.0
2008-07-16 01:31:00,104.54,104.55,104.53,104.53,36600000.0
2008-07-16 01:32:00,104.525,104.535,104.52,104.53,108500000.0
2008-07-16 01:33:00,104.53,104.55,104.53,104.54,40600000.0
2008-07-16 01:34:00,104.54,104.54,104.52,104.54,49700000.0
2008-07-16 01:35:00,104.53,104.54,104.52,104.525,88500000.0
2008-07-16 01:36:00,104.525,104.55,104.525,104.55,156000000.0
2008-07-16 01:37:00,104.56,104.58,104.56,104.58,245700000.0
2008-07-16 01:38:00,104.57,104.58,104.57,104.57,89500000.0
2008-07-16 01:40:00,104.56,104.56,104.55,104.55,77900000.0
2008-07-16 01:41:00,104.55,104.56,104.55,104.56,32300000.0
2008-07-16 01:42:00,104.56,104.57,104.56,104.57,25700000.0
2008-07-16 01:43:00,104.57,104.57,104.57,104.57,68800000.0
2008-07-16 01:44:00,104.57,104.57,104.57,104.57,18200000.0
2008-07-16 01:45:00,104.57,104.57,104.57,104.57,21500000.0
2008-07-16 01:46:00,104.57,104.58,104.57,104.58,21600000.0
2008-07-16 01:47:00,104.58,104.58,104.58,104.58,23300000.0
2008-07-16 01:48:00,104.58,104.58,104.58,104.58,62100000.0
2008-07-16 01:49:00,104.58,104.58,104.58,104.58,43700000.0
2008-07-16 01:50:00,104.58,104.585,104.58,104.585,13600000.0
2008-07-16 01:51:00,104.58,104.59,104.57,104.58,182400000.0
2008-07-16 01:52:00,104.58,104.6,104.58,104.6,116800000.0
2008-07-16 01:53:00,104.595,104.63,104.59,104.61,160600000.0
2008-07-16 01:54:00,104.62,104.64,104.61,104.64,143100000.0
2008-07-16 01:55:00,104.64,104.645,104.64,104.64,39000000.0
2008-07-16 01:56:00,104.64,104.64,104.64,104.64,8000000.0
2008-07-16 01:57:00,104.64,104.64,104.62,104.62,23000000.0
2008-07-16 01:58:00,104.61,104.61,104.58,104.58,27000000.0
2008-07-16 01:59:00,104.58,104.6,104.57,104.6,48700000.0
2008-07-16 02:00:00,104.6,104.61,104.6,104.6,48900000.0
2008-07-16 02:01:00,104.6,104.61,104.595,104.6,74500000.0
2008-07-16 02:02:00,104.6,104.6,104.6,104.6,72700000.0
2008-07-16 02:03:00,104.6,104.62,104.6,104.62,170000000.0
2008-07-16 02:04:00,104.62,104.62,104.61,104.61,193000000.0
2008-07-16 02:05:00,104.61,104.62,104.61,104.62,140800000.0
2008-07-16 02:06:00,104.62,104.645,104.62,104.645,74600000.0
2008-07-16 02:07:00,104.64,104.645,104.615,104.62,82400000.0
2008-07-16 02:08:00,104.62,104.65,104.62,104.64,122500000.0
2008-07-16 02:09:00,104.64,104.66,104.635,104.66,128600000.0
2008-07-16 02:10:00,104.66,104.67,104.66,104.67,69900000.0
2008-07-16 02:11:00,104.675,104.68,104.665,104.675,60100000.0
2008-07-16 02:12:00,104.675,104.685,104.67,104.67,221800000.0
2008-07-16 02:13:00,104.675,104.69,104.675,104.68,24500000.0
2008-07-16 02:14:00,104.68,104.69,104.68,104.69,199000000.0
2008-07-16 02:15:00,104.69,104.69,104.665,104.675,230800000.0
2008-07-16 02:16:00,104.68,104.69,104.67,104.67,99400000.0
2008-07-16 02:18:00,104.67,104.675,104.655,104.665,212000000.0
2008-07-16 02:19:00,104.66,104.67,104.66,104.67,81800000.0
2008-07-16 02:20:00,104.68,104.68,104.67,104.67,9200000.0
2008-07-16 02:21:00,104.665,104.67,104.66,104.67,75400000.0
2008-07-16 02:22:00,104.67,104.68,104.67,104.68,97000000.0
2008-07-16 02:23:00,104.68,104.69,104.65,104.665,227100000.0
2008-07-16 02:24:00,104.665,104.665,104.635,104.655,150500000.0
2008-07-16 02:25:00,104.655,104.66,104.63,104.655,170600000.0
2008-07-16 02:26:00,104.66,104.685,104.65,104.66,258500000.0
2008-07-16 02:27:00,104.66,104.66,104.655,104.655,140200000.0
2008-07-16 02:28:00,104.655,104.67,104.645,104.67,108600000.0
2008-07-16 02:29:00,104.67,104.69,104.67,104.69,89300000.0
2008-07-16 02:30:00,104.69,104.69,104.675,104.68,65600000.0
2008-07-16 02:31:00,104.68,104.69,104.67,104.67,21000000.0
2008-07-16 02:32:00,104.66,104.66,104.65,104.65,2000000.0
2008-07-16 02:33:00,104.65,104.66,104.65,104.66,15000000.0
2008-07-16 02:34:00,104.66,104.67,104.65,104.66,36400000.0
2008-07-16 02:35:00,104.64,104.65,104.64,104.65,6000000.0
2008-07-16 02:36:00,104.67,104.67,104.65,104.65,6000000.0
2008-07-16 02:37:00,104.64,104.65,104.62,104.63,32800000.0
2008-07-16 02:38:00,104.62,104.62,104.6,104.6,228700000.0
2008-07-16 02:39:00,104.6,104.62,104.6,104.6,146400000.0
2008-07-16 02:40:00,104.6,104.61,104.59,104.6,90400000.0
2008-07-16 02:41:00,104.59,104.59,104.57,104.58,64200000.0
2008-07-16 02:42:00,104.58,104.59,104.57,104.58,26900000.0
2008-07-16 02:43:00,104.58,104.585,104.575,104.58,29600000.0
2008-07-16 02:44:00,104.58,104.58,104.57,104.57,33400000.0
2008-07-16 02:45:00,104.57,104.58,104.57,104.58,15300000.0
2008-07-16 02:46:00,104.58,104.6,104.58,104.6,102700000.0
2008-07-16 02:47:00,104.595,104.6,104.58,104.59,95800000.0
2008-07-16 02:48:00,104.59,104.615,104.59,104.615,28200000.0
2008-07-16 02:49:00,104.605,104.615,104.605,104.605,47800000.0
2008-07-16 02:50:00,104.605,104.605,104.565,104.57,34300000.0
2008-07-16 02:51:00,104.56,104.56,104.545,104.55,102900000.0
2008-07-16 02:52:00,104.555,104.57,104.55,104.56,139000000.0
2008-07-16 02:53:00,104.56,104.56,104.53,104.56,135500000.0
2008-07-16 02:54:00,104.56,104.58,104.54,104.57,198300000.0
2008-07-16 02:55:00,104.57,104.59,104.57,104.58,155100000.0
2008-07-16 02:56:00,104.58,104.58,104.56,104.58,73000000.0
2008-07-16 02:57:00,104.59,104.61,104.58,104.59,140100000.0
2008-07-16 02:58:00,104.6,104.655,104.59,104.655,126400000.0
2008-07-16 02:59:00,104.66,104.66,104.615,104.63,184200000.0
2008-07-16 03:00:00,104.635,104.635,104.62,104.62,80500000.0
2008-07-16 03:01:00,104.625,104.625,104.62,104.62,32000000.0
2008-07-16 03:02:00,104.62,104.62,104.615,104.615,64000000.0
2008-07-16 03:04:00,104.62,104.62,104.61,104.61,98200000.0
2008-07-16 03:05:00,104.61,104.61,104.595,104.6,174200000.0
2008-07-16 03:06:00,104.6,104.61,104.6,104.605,207900000.0
2008-07-16 03:07:00,104.61,104.61,104.59,104.595,186300000.0
2008-07-16 03:08:00,104.6,104.6,104.59,104.595,101800000.0
2008-07-16 03:09:00,104.59,104.6,104.59,104.6,200300000.0
2008-07-16 03:10:00,104.6,104.605,104.595,104.605,40400000.0
2008-07-16 03:11:00,104.605,104.605,104.595,104.605,54000000.0
2008-07-16 03:12:00,104.605,104.615,104.605,104.615,27000000.0
2008-07-16 03:13:00,104.61,104.635,104.61,104.625,54000000.0
2008-07-16 03:14:00,104.625,104.625,104.62,104.62,33400000.0
2008-07-16 03:15:00,104.61,104.64,104.61,104.64,44800000.0
2008-07-16 03:16:00,104.63,104.64,104.62,104.64,56800000.0
2008-07-16 03:17:00,104.64,104.67,104.63,104.655,57400000.0
2008-07-16 03:18:00,104.65,104.65,104.61,104.61,151000000.0
2008-07-16 03:19:00,104.61,104.62,104.61,104.62,103400000.0
2008-07-16 03:20:00,104.615,104.615,104.61,104.615,36900000.0
2008-07-16 03:21:00,104.61,104.62,104.61,104.61,102200000.0
2008-07-16 03:22:00,104.61,104.61,104.6,104.61,75600000.0
2008-07-16 03:23:00,104.61,104.61,104.61,104.61,1000000.0
2008-07-16 03:24:00,104.61,104.62,104.61,104.62,2800000.0
2008-07-16 03:25:00,104.61,104.61,104.59,104.6,120200000.0
2008-07-16 03:26:00,104.6,104.6,104.59,104.59,39000000.0
2008-07-16 03:27:00,104.59,104.6,104.59,104.6,9400000.0
2008-07-16 03:28:00,104.59,104.6,104.59,104.59,39800000.0
2008-07-16 03:29:00,104.585,104.585,104.575,104.575,22400000.0
2008-07-16 03:30:00,104.575,104.59,104.575,104.59,47700000.0
2008-07-16 03:31:00,104.59,104.61,104.59,104.6,119300000.0
2008-07-16 03:32:00,104.6,104.61,104.6,104.6,19600000.0
2008-07-16 03:33:00,104.61,104.62,104.61,104.62,27000000.0
2008-07-16 03:34:00,104.62,104.64,104.62,104.63,42400000.0
2008-07-16 03:35:00,104.625,104.625,104.62,104.62,34600000.0
2008-07-16 03:36:00,104.62,104.63,104.62,104.63,44400000.0
2008-07-16 03:37:00,104.625,104.64,104.62,104.625,42400000.0
2008-07-16 03:38:00,104.63,104.63,104.625,104.63,28400000.0
2008-07-16 03:40:00,104.63,104.63,104.62,104.62,16000000.0
2008-07-16 03:41:00,104.61,104.61,104.59,104.59,42100000.0
2008-07-16 03:42:00,104.59,104.6,104.59,104.6,15200000.0
2008-07-16 03:43:00,104.6,104.6,104.6,104.6,8500000.0
2008-07-16 03:44:00,104.59,104.6,104.59,104.6,77200000.0
2008-07-16 03:45:00,104.59,104.59,104.585,104.59,14200000.0
2008-07-16 03:46:00,104.6,104.6,104.58,104.59,32400000.0
2008-07-16 03:47:00,104.585,104.59,104.58,104.59,24800000.0
2008-07-16 03:48:00,104.58,104.6,104.58,104.6,33600000.0
2008-07-16 03:49:00,104.59,104.62,104.58,104.6,37000000.0
2008-07-16 03:50:00,104.61,104.62,104.6,104.61,25200000.0
2008-07-16 03:51:00,104.62,104.62,104.61,104.61,2000000.0
2008-07-16 03:52:00,104.6,104.61,104.59,104.6,16200000.0
2008-07-16 03:53:00,104.6,104.62,104.6,104.61,11000000.0
2008-07-16 03:54:00,104.61,104.62,104.61,104.61,11000000.0
2008-07-16 03:55:00,104.61,104.61,104.61,104.61,4000000.0
2008-07-16 03:56:00,104.61,104.61,104.61,104.61,17400000.0
2008-07-16 03:57:00,104.605,104.62,104.6,104.61,50400000.0
2008-07-16 03:58:00,104.61,104.62,104.61,104.62,61400000.0
2008-07-16 03:59:00,104.61,104.62,104.61,104.62,25300000.0
2008-07-16 04:00:00,104.62,104.63,104.62,104.62,5000000.0
2008-07-16 04:01:00,104.62,104.62,104.6,104.6,18700000.0
2008-07-16 04:02:00,104.61,104.62,104.61,104.62,14000000.0
2008-07-16 04:03:00,104.61,104.61,104.6,104.6,8000000.0
2008-07-16 04:04:00,104.6,104.6,104.6,104.6,1000000.0
2008-07-16 04:05:00,104.59,104.59,104.57,104.57,102400000.0
2008-07-16 04:06:00,104.58,104.58,104.53,104.53,142200000.0
2008-07-16 04:07:00,104.52,104.55,104.51,104.55,120800000.0
2008-07-16 04:08:00,104.55,104.55,104.53,104.53,115900000.0
2008-07-16 04:09:00,104.53,104.54,104.52,104.52,28200000.0
2008-07-16 04:10:00,104.51,104.53,104.47,104.53,202500000.0
2008-07-16 04:11:00,104.53,104.54,104.52,104.52,18000000.0
2008-07-16 04:12:00,104.51,104.52,104.5,104.52,34800000.0
2008-07-16 04:13:00,104.53,104.55,104.53,104.54,36000000.0
2008-07-16 04:14:00,104.54,104.54,104.54,104.54,4000000.0
2008-07-16 04:15:00,104.54,104.55,104.53,104.55,90200000.0
2008-07-16 04:16:00,104.545,104.56,104.54,104.56,70600000.0
2008-07-16 04:17:00,104.56,104.56,104.55,104.55,48000000.0
2008-07-16 04:18:00,104.55,104.55,104.54,104.55,24400000.0
2008-07-16 04:19:00,104.55,104.56,104.54,104.54,66000000.0
2008-07-16 04:20:00,104.54,104.54,104.54,104.54,1000000.0
2008-07-16 04:21:00,104.55,104.55,104.52,104.53,64600000.0
2008-07-16 04:22:00,104.53,104.54,104.53,104.53,42000000.0
2008-07-16 04:23:00,104.53,104.54,104.52,104.52,37600000.0
2008-07-16 04:24:00,104.51,104.51,104.48,104.48,88600000.0
2008-07-16 04:25:00,104.475,104.48,104.44,104.44,208000000.0
2008-07-16 04:26:00,104.45,104.49,104.45,104.49,66600000.0
2008-07-16 04:27:00,104.5,104.5,104.48,104.49,88800000.0
2008-07-16 04:28:00,104.48,104.5,104.48,104.5,40800000.0
2008-07-16 04:29:00,104.49,104.49,104.46,104.48,27000000.0
2008-07-16 04:30:00,104.47,104.48,104.45,104.46,26800000.0
2008-07-16 04:31:00,104.46,104.47,104.43,104.45,86800000.0
2008-07-16 04:32:00,104.45,104.45,104.4,104.43,35900000.0
2008-07-16 04:33:00,104.43,104.44,104.4,104.4,20000000.0
2008-07-16 04:34:00,104.39,104.39,104.37,104.38,82300000.0
2008-07-16 04:35:00,104.38,104.42,104.37,104.41,99700000.0
2008-07-16 04:36:00,104.4,104.42,104.38,104.4,33700000.0
2008-07-16 04:37:00,104.41,104.42,104.32,104.33,62800000.0
2008-07-16 04:38:00,104.34,104.36,104.33,104.36,60000000.0
2008-07-16 04:39:00,104.36,104.38,104.34,104.38,33800000.0
2008-07-16 04:40:00,104.37,104.42,104.37,104.41,60000000.0
2008-07-16 04:41:00,104.41,104.41,104.38,104.38,27200000.0
2008-07-16 04:42:00,104.38,104.41,104.38,104.4,16000000.0
2008-07-16 04:43:00,104.4,104.41,104.4,104.41,3000000.0
2008-07-16 04:44:00,104.41,104.45,104.41,104.44,20000000.0
2008-07-16 04:45:00,104.43,104.44,104.41,104.41,24800000.0
2008-07-16 04:46:00,104.42,104.43,104.42,104.42,9000000.0
2008-07-16 04:47:00,104.42,104.44,104.41,104.43,22400000.0
2008-07-16 04:48:00,104.42,104.44,104.42,104.43,7000000.0
2008-07-16 04:49:00,104.43,104.44,104.42,104.44,14100000.0
2008-07-16 04:50:00,104.44,104.46,104.44,104.45,58600000.0
2008-07-16 04:51:00,104.46,104.48,104.46,104.48,11900000.0
2008-07-16 04:52:00,104.49,104.49,104.48,104.49,18400000.0
2008-07-16 04:53:00,104.485,104.49,104.48,104.48,42400000.0
2008-07-16 04:54:00,104.48,104.48,104.46,104.46,82800000.0
2008-07-16 04:55:00,104.46,104.47,104.43,104.43,59200000.0
2008-07-16 04:56:00,104.43,104.46,104.43,104.46,111100000.0
2008-07-16 04:57:00,104.46,104.47,104.46,104.46,24500000.0
2008-07-16 04:58:00,104.46,104.46,104.45,104.46,21600000.0
2008-07-16 04:59:00,104.455,104.46,104.455,104.46,11700000.0
2008-07-16 05:00:00,104.46,104.46,104.45,104.46,17000000.0
2008-07-16 05:01:00,104.46,104.46,104.45,104.455,45300000.0
2008-07-16 05:02:00,104.46,104.46,104.45,104.45,15900000.0
2008-07-16 05:03:00,104.45,104.45,104.45,104.45,5700000.0
2008-07-16 05:04:00,104.46,104.47,104.46,104.47,67000000.0
2008-07-16 05:05:00,104.47,104.48,104.47,104.48,30500000.0
2008-07-16 05:06:00,104.48,104.49,104.475,104.49,50500000.0
2008-07-16 05:07:00,104.49,104.5,104.49,104.5,15900000.0
2008-07-16 05:08:00,104.5,104.5,104.49,104.49,29300000.0
2008-07-16 05:09:00,104.485,104.49,104.46,104.48,118100000.0
2008-07-16 05:10:00,104.48,104.49,104.48,104.49,52300000.0
2008-07-16 05:11:00,104.48,104.48,104.46,104.47,48400000.0
2008-07-16 05:12:00,104.46,104.47,104.46,104.46,17400000.0
2008-07-16 05:13:00,104.46,104.47,104.45,104.46,27700000.0
2008-07-16 05:14:00,104.45,104.47,104.45,104.46,19300000.0
2008-07-16 05:15:00,104.47,104.47,104.44,104.44,39800000.0
2008-07-16 05:16:00,104.44,104.46,104.44,104.45,84100000.0
2008-07-16 05:17:00,104.45,104.46,104.44,104.45,48800000.0
2008-07-16 05:18:00,104.44,104.45,104.44,104.44,32700000.0
2008-07-16 05:19:00,104.44,104.44,104.44,104.44,5000000.0
2008-07-16 05:20:00,104.44,104.44,104.43,104.43,19200000.0
2008-07-16 05:21:00,104.44,104.44,104.42,104.42,29200000.0
2008-07-16 05:22:00,104.43,104.43,104.42,104.42,18500000.0
2008-07-16 05:23:00,104.43,104.43,104.43,104.43,1000000.0
2008-07-16 05:24:00,104.42,104.43,104.42,104.42,33700000.0
2008-07-16 05:25:00,104.42,104.44,104.42,104.43,45800000.0
2008-07-16 05:26:00,104.44,104.44,104.43,104.43,16200000.0
2008-07-16 05:27:00,104.43,104.43,104.43,104.43,15400000.0
2008-07-16 05:28:00,104.43,104.43,104.43,104.43,2000000.0
2008-07-16 05:29:00,104.42,104.43,104.42,104.42,22000000.0
2008-07-16 05:30:00,104.42,104.42,104.38,104.39,61200000.0
2008-07-16 05:31:00,104.39,104.39,104.37,104.38,37900000.0
2008-07-16 05:32:00,104.37,104.38,104.37,104.37,104800000.0
2008-07-16 05:33:00,104.37,104.37,104.37,104.37,8500000.0
2008-07-16 05:34:00,104.37,104.39,104.37,104.38,39200000.0
2008-07-16 05:35:00,104.38,104.38,104.38,104.38,7200000.0
2008-07-16 05:36:00,104.38,104.4,104.38,104.4,110500000.0
2008-07-16 05:37:00,104.4,104.4,104.39,104.4,151700000.0
2008-07-16 05:38:00,104.4,104.41,104.4,104.41,63000000.0
2008-07-16 05:39:00,104.4,104.41,104.4,104.41,12200000.0
2008-07-16 05:40:00,104.41,104.41,104.39,104.39,59700000.0
2008-07-16 05:41:00,104.4,104.4,104.39,104.39,3000000.0
2008-07-16 05:42:00,104.385,104.39,104.375,104.38,83100000.0
2008-07-16 05:43:00,104.38,104.38,104.38,104.38,3000000.0
2008-07-16 05:44:00,104.38,104.38,104.37,104.37,22400000.0
2008-07-16 05:45:00,104.37,104.37,104.37,104.37,33000000.0
2008-07-16 05:46:00,104.37,104.38,104.37,104.37,35600000.0
2008-07-16 05:47:00,104.37,104.37,104.37,104.37,1000000.0
2008-07-16 05:48:00,104.365,104.365,104.36,104.36,45800000.0
2008-07-16 05:49:00,104.36,104.36,104.35,104.35,16400000.0
2008-07-16 05:50:00,104.35,104.35,104.35,104.35,1000000.0
2008-07-16 05:51:00,104.35,104.36,104.35,104.35,4000000.0
2008-07-16 05:52:00,104.35,104.36,104.35,104.36,16200000.0
2008-07-16 05:53:00,104.36,104.4,104.36,104.37,81900000.0
2008-07-16 05:54:00,104.37,104.38,104.36,104.36,47200000.0
2008-07-16 05:55:00,104.36,104.37,104.34,104.35,93600000.0
2008-07-16 05:56:00,104.35,104.35,104.34,104.35,74000000.0
2008-07-16 05:57:00,104.35,104.36,104.35,104.36,5000000.0
2008-07-16 05:58:00,104.35,104.36,104.35,104.36,12200000.0
2008-07-16 05:59:00,104.36,104.36,104.34,104.35,52800000.0
2008-07-16 06:00:00,104.345,104.35,104.34,104.35,61200000.0
2008-07-16 06:01:00,104.35,104.37,104.35,104.35,48800000.0
2008-07-16 06:02:00,104.35,104.36,104.35,104.35,73200000.0
2008-07-16 06:03:00,104.345,104.35,104.34,104.35,52600000.0
2008-07-16 06:04:00,104.35,104.35,104.34,104.34,75400000.0
2008-07-16 06:05:00,104.34,104.35,104.33,104.33,83800000.0
2008-07-16 06:06:00,104.33,104.33,104.32,104.33,37200000.0
2008-07-16 06:07:00,104.32,104.33,104.32,104.33,64400000.0
2008-07-16 06:08:00,104.34,104.34,104.34,104.34,9200000.0
2008-07-16 06:09:00,104.345,104.35,104.345,104.35,12400000.0
2008-07-16 06:10:00,104.35,104.36,104.35,104.36,19600000.0
2008-07-16 06:11:00,104.36,104.37,104.36,104.37,17600000.0
2008-07-16 06:12:00,104.37,104.37,104.37,104.37,34800000.0
2008-07-16 06:13:00,104.37,104.38,104.37,104.375,21000000.0
2008-07-16 06:14:00,104.37,104.39,104.37,104.39,107600000.0
2008-07-16 06:15:00,104.38,104.39,104.38,104.39,33800000.0
2008-07-16 06:16:00,104.39,104.4,104.39,104.39,29400000.0
2008-07-16 06:17:00,104.39,104.41,104.39,104.4,67200000.0
2008-07-16 06:18:00,104.41,104.43,104.41,104.43,47200000.0
2008-07-16 06:19:00,104.42,104.43,104.42,104.43,18400000.0
2008-07-16 06:20:00,104.43,104.43,104.4,104.405,101600000.0
2008-07-16 06:21:00,104.405,104.41,104.4,104.4,17400000.0
2008-07-16 06:22:00,104.39,104.42,104.39,104.41,354300000.0
2008-07-16 06:23:00,104.41,104.42,104.4,104.41,110800000.0
2008-07-16 06:24:00,104.41,104.42,104.4,104.41,41200000.0
2008-07-16 06:25:00,104.41,104.42,104.41,104.42,24100000.0
2008-07-16 06:26:00,104.42,104.42,104.42,104.42,3800000.0
2008-07-16 06:27:00,104.42,104.45,104.42,104.43,28000000.0
2008-07-16 06:28:00,104.43,104.45,104.43,104.43,42400000.0
2008-07-16 06:29:00,104.44,104.47,104.44,104.47,47900000.0
2008-07-16 06:30:00,104.47,104.47,104.46,104.47,11800000.0
2008-07-16 06:31:00,104.48,104.48,104.46,104.46,30600000.0
2008-07-16 06:32:00,104.46,104.48,104.46,104.46,21800000.0
2008-07-16 06:33:00,104.46,104.48,104.46,104.47,8800000.0
2008-07-16 06:34:00,104.465,104.49,104.465,104.47,24800000.0
2008-07-16 06:35:00,104.47,104.48,104.465,104.47,22000000.0
2008-07-16 06:36:00,104.47,104.47,104.46,104.46,6000000.0
2008-07-16 06:37:00,104.47,104.47,104.47,104.47,5000000.0
2008-07-16 06:38:00,104.47,104.48,104.47,104.47,11000000.0
2008-07-16 06:39:00,104.47,104.47,104.47,104.47,4000000.0
2008-07-16 06:40:00,104.46,104.48,104.46,104.48,14300000.0
2008-07-16 06:41:00,104.48,104.5,104.48,104.48,29000000.0
2008-07-16 06:42:00,104.48,104.48,104.48,104.48,9000000.0
2008-07-16 06:43:00,104.47,104.48,104.47,104.48,9400000.0
2008-07-16 06:44:00,104.48,104.48,104.46,104.46,37500000.0
2008-07-16 06:45:00,104.46,104.47,104.44,104.46,34600000.0
2008-07-16 06:46:00,104.46,104.46,104.46,104.46,4000000.0
2008-07-16 06:47:00,104.46,104.46,104.43,104.44,39000000.0
2008-07-16 06:48:00,104.44,104.45,104.44,104.45,42000000.0
2008-07-16 06:49:00,104.46,104.46,104.45,104.45,14000000.0
2008-07-16 06:50:00,104.45,104.51,104.435,104.445,101200000.0
2008-07-16 06:51:00,104.45,104.45,104.43,104.44,118000000.0
2008-07-16 06:52:00,104.43,104.44,104.43,104.44,84200000.0
2008-07-16 06:53:00,104.43,104.44,104.43,104.44,9200000.0
2008-07-16 06:55:00,104.44,104.46,104.44,104.46,70200000.0
2008-07-16 06:56:00,104.45,104.46,104.45,104.46,50200000.0
2008-07-16 06:57:00,104.46,104.48,104.46,104.48,49600000.0
2008-07-16 06:58:00,104.48,104.48,104.46,104.47,81600000.0
2008-07-16 06:59:00,104.47,104.48,104.46,104.46,102600000.0
2008-07-16 07:00:00,104.45,104.48,104.45,104.47,13000000.0
2008-07-16 07:01:00,104.47,104.49,104.47,104.49,22000000.0
2008-07-16 07:02:00,104.48,104.49,104.48,104.49,16000000.0
2008-07-16 07:03:00,104.48,104.49,104.48,104.49,33400000.0
2008-07-16 07:04:00,104.49,104.51,104.48,104.49,89900000.0
2008-07-16 07:05:00,104.485,104.5,104.48,104.5,47000000.0
2008-07-16 07:06:00,104.5,104.51,104.5,104.5,3000000.0
2008-07-16 07:07:00,104.49,104.5,104.49,104.5,6000000.0
2008-07-16 07:08:00,104.49,104.49,104.48,104.49,27300000.0
2008-07-16 07:09:00,104.48,104.51,104.48,104.51,42200000.0
2008-07-16 07:10:00,104.5,104.5,104.455,104.5,102000000.0
2008-07-16 07:11:00,104.5,104.5,104.49,104.49,4000000.0
2008-07-16 07:12:00,104.49,104.52,104.49,104.5,43100000.0
2008-07-16 07:13:00,104.5,104.5,104.43,104.44,78700000.0
2008-07-16 07:14:00,104.435,104.45,104.42,104.42,146200000.0
2008-07-16 07:15:00,104.42,104.44,104.39,104.44,27700000.0
2008-07-16 07:16:00,104.415,104.415,104.39,104.4,17200000.0
2008-07-16 07:17:00,104.4,104.44,104.39,104.39,46500000.0
2008-07-16 07:18:00,104.395,104.43,104.37,104.37,60600000.0
2008-07-16 07:19:00,104.37,104.38,104.36,104.36,67800000.0
2008-07-16 07:20:00,104.36,104.42,104.36,104.42,36800000.0
2008-07-16 07:21:00,104.42,104.45,104.42,104.44,27000000.0
2008-07-16 07:22:00,104.44,104.45,104.4,104.4,71800000.0
2008-07-16 07:23:00,104.4,104.4,104.33,104.35,53000000.0
2008-07-16 07:24:00,104.35,104.35,104.33,104.34,49000000.0
2008-07-16 07:25:00,104.34,104.34,104.29,104.32,70800000.0
2008-07-16 07:26:00,104.33,104.33,104.29,104.3,58000000.0
2008-07-16 07:27:00,104.3,104.3,104.21,104.24,96800000.0
2008-07-16 07:28:00,104.24,104.28,104.23,104.26,69400000.0
2008-07-16 07:29:00,104.27,104.29,104.25,104.25,80000000.0
2008-07-16 07:30:00,104.255,104.255,104.215,104.23,141400000.0
2008-07-16 07:31:00,104.23,104.29,104.22,104.28,170100000.0
2008-07-16 07:32:00,104.285,104.29,104.22,104.27,225200000.0
2008-07-16 07:33:00,104.28,104.31,104.245,104.3,181700000.0
2008-07-16 07:34:00,104.31,104.33,104.3,104.33,181500000.0
2008-07-16 07:35:00,104.33,104.33,104.31,104.31,28000000.0
2008-07-16 07:36:00,104.32,104.32,104.31,104.32,63000000.0
2008-07-16 07:37:00,104.32,104.33,104.3,104.3,58000000.0
2008-07-16 07:38:00,104.3,104.3,104.28,104.29,25000000.0
2008-07-16 07:39:00,104.28,104.31,104.28,104.31,26200000.0
2008-07-16 07:40:00,104.32,104.32,104.31,104.31,14000000.0
2008-07-16 07:41:00,104.32,104.33,104.32,104.32,45000000.0
2008-07-16 07:42:00,104.32,104.32,104.28,104.31,38800000.0
2008-07-16 07:43:00,104.31,104.31,104.31,104.31,4000000.0
2008-07-16 07:44:00,104.31,104.31,104.265,104.28,128400000.0
2008-07-16 07:45:00,104.28,104.28,104.26,104.265,108600000.0
2008-07-16 07:46:00,104.265,104.27,104.265,104.265,170000000.0
2008-07-16 07:47:00,104.26,104.29,104.25,104.275,227100000.0
2008-07-16 07:48:00,104.285,104.31,104.24,104.24,66400000.0
2008-07-16 07:49:00,104.24,104.25,104.195,104.195,196500000.0
2008-07-16 07:50:00,104.195,104.21,104.19,104.21,120400000.0
2008-07-16 07:51:00,104.21,104.24,104.205,104.23,109000000.0
2008-07-16 07:52:00,104.23,104.25,104.22,104.22,35900000.0
2008-07-16 07:53:00,104.21,104.25,104.21,104.24,53900000.0
2008-07-16 07:54:00,104.23,104.24,104.19,104.24,147300000.0
2008-07-16 07:55:00,104.24,104.25,104.21,104.24,101000000.0
2008-07-16 07:56:00,104.24,104.29,104.24,104.29,176300000.0
2008-07-16 07:57:00,104.29,104.31,104.29,104.3,228800000.0
2008-07-16 07:58:00,104.29,104.31,104.29,104.29,78200000.0
2008-07-16 07:59:00,104.29,104.3,104.27,104.27,64800000.0
2008-07-16 08:00:00,104.27,104.29,104.265,104.28,55100000.0
2008-07-16 08:01:00,104.27,104.28,104.26,104.26,46900000.0
2008-07-16 08:02:00,104.26,104.26,104.22,104.225,100500000.0
2008-07-16 08:03:00,104.22,104.23,104.21,104.22,155600000.0
2008-07-16 08:04:00,104.22,104.22,104.18,104.19,137000000.0
2008-07-16 08:05:00,104.19,104.21,104.17,104.18,120300000.0
2008-07-16 08:06:00,104.185,104.22,104.185,104.22,111700000.0
2008-07-16 08:07:00,104.22,104.23,104.22,104.22,39200000.0
2008-07-16 08:08:00,104.21,104.23,104.2,104.2,73700000.0
2008-07-16 08:09:00,104.2,104.21,104.165,104.175,41500000.0
2008-07-16 08:10:00,104.175,104.2,104.175,104.19,59300000.0
2008-07-16 08:11:00,104.19,104.19,104.18,104.18,58800000.0
2008-07-16 08:12:00,104.18,104.21,104.18,104.2,32600000.0
2008-07-16 08:13:00,104.19,104.21,104.19,104.19,41600000.0
2008-07-16 08:14:00,104.19,104.23,104.19,104.2,177400000.0
2008-07-16 08:15:00,104.195,104.22,104.19,104.21,120900000.0
2008-07-16 08:16:00,104.22,104.22,104.19,104.19,34200000.0
2008-07-16 08:17:00,104.19,104.21,104.19,104.19,182500000.0
2008-07-16 08:18:00,104.19,104.21,104.19,104.2,337200000.0
2008-07-16 08:19:00,104.2,104.21,104.185,104.21,148400000.0
2008-07-16 08:20:00,104.21,104.21,104.17,104.17,77100000.0
2008-07-16 08:21:00,104.175,104.2,104.175,104.19,45500000.0
2008-07-16 08:22:00,104.19,104.21,104.16,104.16,98600000.0
2008-07-16 08:23:00,104.16,104.17,104.12,104.12,84700000.0
2008-07-16 08:24:00,104.12,104.12,104.045,104.11,189500000.0
2008-07-16 08:25:00,104.11,104.13,104.085,104.11,339900000.0
2008-07-16 08:26:00,104.11,104.135,104.1,104.1,167400000.0
2008-07-16 08:27:00,104.105,104.14,104.095,104.13,124200000.0
2008-07-16 08:28:00,104.13,104.19,104.12,104.17,101600000.0
2008-07-16 08:29:00,104.17,104.185,104.155,104.185,78900000.0
2008-07-16 08:30:00,104.19,104.24,104.155,104.16,112000000.0
2008-07-16 08:31:00,104.16,104.16,104.135,104.14,80000000.0
2008-07-16 08:32:00,104.14,104.15,104.125,104.14,63700000.0
2008-07-16 08:33:00,104.14,104.165,104.125,104.16,44300000.0
2008-07-16 08:34:00,104.165,104.2,104.145,104.19,96000000.0
2008-07-16 08:35:00,104.19,104.19,104.14,104.15,57800000.0
2008-07-16 08:36:00,104.145,104.185,104.115,104.12,129700000.0
2008-07-16 08:37:00,104.12,104.12,104.09,104.1,52300000.0
2008-07-16 08:38:00,104.1,104.11,104.09,104.11,55500000.0
2008-07-16 08:39:00,104.11,104.11,104.08,104.08,69000000.0
2008-07-16 08:40:00,104.08,104.11,104.08,104.11,48800000.0
2008-07-16 08:41:00,104.11,104.13,104.11,104.11,44700000.0
2008-07-16 08:42:00,104.11,104.12,104.08,104.09,75400000.0
2008-07-16 08:43:00,104.09,104.1,104.06,104.06,85800000.0
2008-07-16 08:44:00,104.06,104.06,103.97,103.99,86600000.0
2008-07-16 08:45:00,103.98,104.01,103.98,104.0,74000000.0
2008-07-16 08:46:00,104.0,104.03,104.0,104.01,66800000.0
2008-07-16 08:47:00,104.01,104.03,104.01,104.02,53500000.0
2008-07-16 08:48:00,104.02,104.03,103.99,104.0,136000000.0
2008-07-16 08:49:00,104.0,104.0,103.97,103.97,99000000.0
2008-07-16 08:50:00,103.96,103.96,103.95,103.96,76800000.0
2008-07-16 08:51:00,103.96,103.97,103.945,103.95,40600000.0
2008-07-16 08:52:00,103.95,104.01,103.95,104.01,52700000.0
2008-07-16 08:53:00,104.01,104.08,104.01,104.06,72100000.0
2008-07-16 08:54:00,104.06,104.1,104.045,104.1,96000000.0
2008-07-16 08:55:00,104.1,104.1,104.06,104.07,47300000.0
2008-07-16 08:56:00,104.07,104.08,104.06,104.06,66300000.0
2008-07-16 08:57:00,104.06,104.06,104.05,104.05,56500000.0
2008-07-16 08:58:00,104.055,104.08,104.04,104.06,55700000.0
2008-07-16 08:59:00,104.05,104.11,104.035,104.07,122200000.0
2008-07-16 09:00:00,104.06,104.12,104.06,104.11,59000000.0
2008-07-16 09:01:00,104.11,104.12,104.11,104.11,32200000.0
2008-07-16 09:02:00,104.105,104.11,104.05,104.1,126800000.0
2008-07-16 09:03:00,104.11,104.13,104.04,104.06,117100000.0
2008-07-16 09:04:00,104.065,104.1,104.06,104.08,92300000.0
2008-07-16 09:05:00,104.065,104.07,104.05,104.07,45700000.0
2008-07-16 09:06:00,104.07,104.08,104.06,104.06,49100000.0
2008-07-16 09:07:00,104.06,104.085,104.06,104.085,84000000.0
2008-07-16 09:08:00,104.085,104.085,104.055,104.055,57500000.0
2008-07-16 09:09:00,104.055,104.095,104.055,104.065,48000000.0
2008-07-16 09:10:00,104.065,104.075,104.03,104.045,107500000.0
2008-07-16 09:11:00,104.035,104.065,104.03,104.055,95800000.0
2008-07-16 09:12:00,104.05,104.05,104.03,104.035,37700000.0
2008-07-16 09:13:00,104.035,104.04,104.02,104.02,42100000.0
2008-07-16 09:14:00,104.015,104.015,103.945,103.945,75600000.0
2008-07-16 09:15:00,103.945,103.975,103.915,103.965,173200000.0
2008-07-16 09:16:00,103.975,103.985,103.935,103.945,57700000.0
2008-07-16 09:17:00,103.945,103.945,103.915,103.915,97100000.0
2008-07-16 09:18:00,103.925,103.935,103.915,103.915,77500000.0
2008-07-16 09:19:00,103.915,103.925,103.905,103.915,97800000.0
2008-07-16 09:20:00,103.915,103.92,103.855,103.91,86300000.0
2008-07-16 09:21:00,103.9,103.92,103.895,103.9,89000000.0
2008-07-16 09:22:00,103.9,103.93,103.875,103.895,95800000.0
2008-07-16 09:23:00,103.89,103.895,103.84,103.875,115500000.0
2008-07-16 09:24:00,103.865,103.865,103.825,103.845,138900000.0
2008-07-16 09:25:00,103.845,103.855,103.83,103.83,98300000.0
2008-07-16 09:26:00,103.835,103.845,103.83,103.83,66200000.0
2008-07-16 09:27:00,103.835,103.85,103.805,103.825,84200000.0
2008-07-16 09:28:00,103.825,103.845,103.795,103.815,60500000.0
2008-07-16 09:29:00,103.82,103.895,103.795,103.885,101400000.0
2008-07-16 09:30:00,103.895,103.895,103.85,103.875,140600000.0
2008-07-16 09:31:00,103.875,103.875,103.855,103.855,67800000.0
2008-07-16 09:32:00,103.865,103.865,103.855,103.865,38000000.0
2008-07-16 09:33:00,103.865,103.875,103.855,103.875,48400000.0
2008-07-16 09:34:00,103.875,103.895,103.875,103.895,76100000.0
2008-07-16 09:35:00,103.895,103.895,103.86,103.86,72700000.0
2008-07-16 09:36:00,103.865,103.87,103.805,103.835,175300000.0
2008-07-16 09:37:00,103.835,103.855,103.825,103.835,42200000.0
2008-07-16 09:38:00,103.835,103.835,103.815,103.815,67700000.0
2008-07-16 09:39:00,103.815,103.835,103.815,103.825,56400000.0
2008-07-16 09:40:00,103.815,103.845,103.815,103.835,24100000.0
2008-07-16 09:41:00,103.835,103.855,103.825,103.835,95900000.0
2008-07-16 09:42:00,103.835,103.845,103.825,103.835,52300000.0
2008-07-16 09:43:00,103.835,103.845,103.835,103.835,74200000.0
2008-07-16 09:44:00,103.825,103.835,103.81,103.81,34200000.0
2008-07-16 09:45:00,103.805,103.82,103.79,103.81,82700000.0
2008-07-16 09:46:00,103.815,103.835,103.785,103.79,46000000.0
2008-07-16 09:47:00,103.785,103.815,103.755,103.77,125100000.0
2008-07-16 09:48:00,103.77,103.79,103.74,103.76,195100000.0
2008-07-16 09:49:00,103.76,103.785,103.75,103.785,100200000.0
2008-07-16 09:50:00,103.785,103.85,103.775,103.815,185600000.0
2008-07-16 09:51:00,103.815,103.855,103.815,103.855,81900000.0
2008-07-16 09:52:00,103.845,103.885,103.845,103.88,132800000.0
2008-07-16 09:53:00,103.885,103.885,103.855,103.855,85900000.0
2008-07-16 09:54:00,103.855,103.855,103.785,103.815,131400000.0
2008-07-16 09:55:00,103.82,103.845,103.815,103.835,96600000.0
2008-07-16 09:56:00,103.835,103.845,103.82,103.825,121900000.0
2008-07-16 09:57:00,103.825,103.845,103.815,103.83,120000000.0
2008-07-16 09:58:00,103.835,103.84,103.78,103.805,132900000.0
2008-07-16 09:59:00,103.8,103.85,103.8,103.85,110100000.0
2008-07-16 10:00:00,103.85,103.885,103.845,103.87,120300000.0
2008-07-16 10:01:00,103.865,103.935,103.86,103.9,169300000.0
2008-07-16 10:02:00,103.9,103.945,103.9,103.93,94200000.0
2008-07-16 10:03:00,103.925,103.98,103.925,103.96,139600000.0
2008-07-16 10:04:00,103.955,103.96,103.93,103.93,71800000.0
2008-07-16 10:05:00,103.935,103.995,103.93,103.995,91700000.0
2008-07-16 10:06:00,103.995,104.03,103.975,104.0,127900000.0
2008-07-16 10:07:00,103.995,104.015,103.97,103.97,131300000.0
2008-07-16 10:08:00,103.97,103.995,103.965,103.995,129100000.0
2008-07-16 10:09:00,103.995,104.02,103.99,103.995,125100000.0
2008-07-16 10:10:00,103.995,104.005,103.945,103.99,97200000.0
2008-07-16 10:11:00,104.0,104.025,103.995,104.01,133000000.0
2008-07-16 10:12:00,104.005,104.025,103.975,103.975,166800000.0
2008-07-16 10:13:00,103.97,104.005,103.97,103.995,131100000.0
2008-07-16 10:14:00,103.985,103.985,103.95,103.95,52900000.0
2008-07-16 10:15:00,103.95,103.975,103.885,103.885,142200000.0
2008-07-16 10:16:00,103.89,103.905,103.865,103.87,114400000.0
2008-07-16 10:17:00,103.875,103.905,103.87,103.905,79200000.0
2008-07-16 10:18:00,103.905,103.925,103.895,103.915,66000000.0
2008-07-16 10:19:00,103.915,103.915,103.885,103.905,79400000.0
2008-07-16 10:20:00,103.905,103.925,103.895,103.925,112900000.0
2008-07-16 10:21:00,103.925,103.935,103.895,103.905,104500000.0
2008-07-16 10:22:00,103.905,103.925,103.895,103.915,72600000.0
2008-07-16 10:23:00,103.905,103.925,103.905,103.915,41400000.0
2008-07-16 10:24:00,103.925,103.93,103.905,103.92,45700000.0
2008-07-16 10:25:00,103.915,103.915,103.9,103.915,21400000.0
2008-07-16 10:26:00,103.915,103.935,103.895,103.905,73600000.0
2008-07-16 10:27:00,103.9,103.905,103.885,103.885,42200000.0
2008-07-16 10:28:00,103.885,103.895,103.855,103.865,79400000.0
2008-07-16 10:29:00,103.865,103.875,103.86,103.865,40900000.0
2008-07-16 10:30:00,103.86,103.885,103.855,103.875,88100000.0
2008-07-16 10:31:00,103.875,103.91,103.865,103.875,89900000.0
2008-07-16 10:32:00,103.875,103.89,103.865,103.865,134300000.0
2008-07-16 10:33:00,103.865,103.885,103.815,103.815,165100000.0
2008-07-16 10:34:00,103.815,103.825,103.795,103.825,57700000.0
2008-07-16 10:35:00,103.825,103.855,103.815,103.845,106800000.0
2008-07-16 10:36:00,103.845,103.9,103.835,103.865,195700000.0
2008-07-16 10:37:00,103.865,103.865,103.845,103.845,60500000.0
2008-07-16 10:38:00,103.845,103.895,103.845,103.85,147700000.0
2008-07-16 10:39:00,103.855,103.895,103.855,103.895,80300000.0
2008-07-16 10:40:00,103.875,103.895,103.815,103.815,95000000.0
2008-07-16 10:41:00,103.815,103.865,103.805,103.865,127900000.0
2008-07-16 10:42:00,103.855,103.855,103.83,103.835,88500000.0
2008-07-16 10:43:00,103.835,103.89,103.835,103.875,75600000.0
2008-07-16 10:44:00,103.875,103.9,103.875,103.885,51700000.0
2008-07-16 10:45:00,103.885,103.925,103.885,103.915,106100000.0
2008-07-16 10:46:00,103.92,103.935,103.915,103.925,56600000.0
2008-07-16 10:47:00,103.925,103.94,103.905,103.92,102600000.0
2008-07-16 10:48:00,103.92,103.945,103.915,103.925,86300000.0
2008-07-16 10:49:00,103.925,103.95,103.92,103.92,78100000.0
2008-07-16 10:50:00,103.92,103.94,103.905,103.905,77900000.0
2008-07-16 10:51:00,103.91,103.935,103.91,103.935,44500000.0
2008-07-16 10:52:00,103.935,103.95,103.93,103.93,45500000.0
2008-07-16 10:53:00,103.93,103.93,103.895,103.9,52500000.0
2008-07-16 10:54:00,103.9,103.915,103.9,103.9,37900000.0
2008-07-16 10:55:00,103.9,103.905,103.875,103.895,121700000.0
2008-07-16 10:56:00,103.885,103.895,103.855,103.865,136000000.0
2008-07-16 10:57:00,103.865,103.865,103.84,103.84,50300000.0
2008-07-16 10:58:00,103.835,103.84,103.81,103.81,90400000.0
2008-07-16 10:59:00,103.8,103.82,103.765,103.765,86800000.0
2008-07-16 11:00:00,103.765,103.86,103.765,103.84,114400000.0
2008-07-16 11:01:00,103.845,103.885,103.84,103.86,81800000.0
2008-07-16 11:02:00,103.855,103.885,103.855,103.875,90600000.0
2008-07-16 11:03:00,103.875,103.885,103.875,103.885,20600000.0
2008-07-16 11:04:00,103.885,103.89,103.87,103.87,128600000.0
2008-07-16 11:05:00,103.87,103.885,103.845,103.885,62400000.0
2008-07-16 11:06:00,103.885,103.905,103.85,103.85,116200000.0
2008-07-16 11:07:00,103.85,103.855,103.825,103.835,111900000.0
2008-07-16 11:08:00,103.835,103.835,103.805,103.825,64800000.0
2008-07-16 11:09:00,103.825,103.825,103.815,103.815,3000000.0
2008-07-16 11:10:00,103.815,103.835,103.805,103.83,66500000.0
2008-07-16 11:11:00,103.83,103.845,103.82,103.835,50200000.0
2008-07-16 11:12:00,103.845,103.845,103.765,103.775,167300000.0
2008-07-16 11:13:00,103.765,103.78,103.73,103.745,217700000.0
2008-07-16 11:14:00,103.745,103.745,103.715,103.72,38900000.0
2008-07-16 11:15:00,103.725,103.735,103.695,103.715,71200000.0
2008-07-16 11:16:00,103.705,103.715,103.655,103.675,110500000.0
2008-07-16 11:17:00,103.675,103.675,103.625,103.635,132200000.0
2008-07-16 11:18:00,103.635,103.65,103.63,103.65,78200000.0
2008-07-16 11:19:00,103.65,103.705,103.64,103.695,136800000.0
2008-07-16 11:20:00,103.695,103.75,103.695,103.725,153200000.0
2008-07-16 11:21:00,103.73,103.775,103.73,103.765,138400000.0
2008-07-16 11:22:00,103.765,103.775,103.755,103.755,60700000.0
2008-07-16 11:23:00,103.755,103.76,103.755,103.755,19800000.0
2008-07-16 11:24:00,103.76,103.78,103.755,103.775,110400000.0
2008-07-16 11:25:00,103.795,103.86,103.795,103.86,212200000.0
2008-07-16 11:26:00,103.855,103.86,103.845,103.855,79600000.0
2008-07-16 11:27:00,103.845,103.865,103.845,103.865,58500000.0
2008-07-16 11:28:00,103.865,103.875,103.865,103.875,25000000.0
2008-07-16 11:29:00,103.865,103.875,103.845,103.85,42600000.0
2008-07-16 11:30:00,103.855,103.885,103.855,103.855,62700000.0
2008-07-16 11:31:00,103.845,103.9,103.845,103.9,45400000.0
2008-07-16 11:32:00,103.895,103.895,103.845,103.855,102100000.0
2008-07-16 11:33:00,103.845,103.855,103.825,103.855,115900000.0
2008-07-16 11:34:00,103.855,103.88,103.845,103.845,110700000.0
2008-07-16 11:35:00,103.845,103.87,103.84,103.87,125600000.0
2008-07-16 11:36:00,103.875,103.905,103.875,103.885,68200000.0
2008-07-16 11:37:00,103.885,103.885,103.835,103.845,126900000.0
2008-07-16 11:38:00,103.845,103.865,103.845,103.865,47700000.0
2008-07-16 11:39:00,103.865,103.875,103.865,103.875,31400000.0
2008-07-16 11:40:00,103.875,103.9,103.875,103.89,170300000.0
2008-07-16 11:41:00,103.9,103.9,103.87,103.885,140900000.0
2008-07-16 11:42:00,103.885,103.885,103.845,103.845,98800000.0
2008-07-16 11:43:00,103.845,103.845,103.82,103.825,108700000.0
2008-07-16 11:44:00,103.825,103.85,103.815,103.825,145100000.0
2008-07-16 11:45:00,103.825,103.83,103.825,103.83,8000000.0
2008-07-16 11:46:00,103.805,103.825,103.795,103.795,63600000.0
2008-07-16 11:47:00,103.795,103.815,103.795,103.805,22800000.0
2008-07-16 11:48:00,103.805,103.805,103.805,103.805,15400000.0
2008-07-16 11:49:00,103.805,103.815,103.78,103.8,96700000.0
2008-07-16 11:50:00,103.795,103.8,103.775,103.795,158800000.0
2008-07-16 11:51:00,103.795,103.82,103.795,103.815,43800000.0
2008-07-16 11:52:00,103.81,103.885,103.78,103.87,113300000.0
2008-07-16 11:53:00,103.875,103.885,103.825,103.825,391500000.0
2008-07-16 11:54:00,103.825,103.855,103.825,103.845,133400000.0
2008-07-16 11:55:00,103.845,103.86,103.77,103.81,257200000.0
2008-07-16 11:56:00,103.81,103.88,103.805,103.86,198300000.0
2008-07-16 11:57:00,103.845,103.875,103.845,103.875,148400000.0
2008-07-16 11:58:00,103.865,103.87,103.835,103.835,101300000.0
2008-07-16 11:59:00,103.84,103.88,103.835,103.875,214200000.0
2008-07-16 12:00:00,103.875,103.89,103.87,103.875,67900000.0
2008-07-16 12:01:00,103.88,103.935,103.875,103.93,99000000.0
2008-07-16 12:02:00,103.925,103.95,103.915,103.925,304900000.0
2008-07-16 12:03:00,103.915,103.94,103.91,103.93,246800000.0
2008-07-16 12:04:00,103.93,103.98,103.925,103.945,221800000.0
2008-07-16 12:05:00,103.94,103.945,103.925,103.94,59800000.0
2008-07-16 12:06:00,103.94,103.995,103.94,103.98,174700000.0
2008-07-16 12:07:00,103.98,103.995,103.94,103.985,175500000.0
2008-07-16 12:08:00,103.99,104.0,103.915,103.93,302700000.0
2008-07-16 12:09:00,103.925,103.985,103.925,103.985,132700000.0
2008-07-16 12:10:00,103.985,104.005,103.96,103.995,172300000.0
2008-07-16 12:11:00,103.995,104.035,103.985,104.025,166000000.0
2008-07-16 12:12:00,104.025,104.04,103.94,103.955,229300000.0
2008-07-16 12:13:00,103.955,103.955,103.925,103.93,123700000.0
2008-07-16 12:14:00,103.93,103.935,103.9,103.9,64200000.0
2008-07-16 12:15:00,103.89,103.9,103.84,103.865,174000000.0
2008-07-16 12:16:00,103.865,103.875,103.855,103.855,114400000.0
2008-07-16 12:17:00,103.855,103.915,103.855,103.905,116700000.0
2008-07-16 12:18:00,103.905,103.905,103.84,103.84,235700000.0
2008-07-16 12:19:00,103.835,103.885,103.825,103.885,232600000.0
2008-07-16 12:20:00,103.865,103.87,103.84,103.86,170000000.0
2008-07-16 12:21:00,103.865,103.865,103.845,103.845,96400000.0
2008-07-16 12:22:00,103.835,103.84,103.815,103.815,125500000.0
2008-07-16 12:23:00,103.815,103.825,103.75,103.76,222100000.0
2008-07-16 12:24:00,103.755,103.785,103.755,103.765,116700000.0
2008-07-16 12:25:00,103.765,103.825,103.755,103.825,152700000.0
2008-07-16 12:26:00,103.825,103.835,103.785,103.79,135500000.0
2008-07-16 12:27:00,103.79,103.855,103.79,103.835,202900000.0
2008-07-16 12:28:00,103.84,103.895,103.835,103.885,137400000.0
2008-07-16 12:29:00,103.885,103.92,103.885,103.895,95000000.0
2008-07-16 12:30:00,103.895,103.905,103.845,103.905,77400000.0
2008-07-16 12:31:00,103.905,103.905,103.855,103.855,52800000.0
2008-07-16 12:32:00,103.855,103.855,103.835,103.845,99700000.0
2008-07-16 12:33:00,103.855,103.885,103.845,103.885,70700000.0
2008-07-16 12:34:00,103.885,103.895,103.875,103.875,64100000.0
2008-07-16 12:35:00,103.875,103.885,103.815,103.815,53000000.0
2008-07-16 12:36:00,103.815,103.815,103.795,103.795,43200000.0
2008-07-16 12:37:00,103.805,103.805,103.785,103.795,36200000.0
2008-07-16 12:38:00,103.795,103.815,103.765,103.765,69800000.0
2008-07-16 12:39:00,103.765,103.795,103.735,103.745,119500000.0
2008-07-16 12:40:00,103.75,103.785,103.74,103.76,147400000.0
2008-07-16 12:41:00,103.77,103.81,103.76,103.795,144900000.0
2008-07-16 12:42:00,103.805,103.805,103.765,103.765,124500000.0
2008-07-16 12:43:00,103.765,103.765,103.745,103.75,61700000.0
2008-07-16 12:44:00,103.76,103.76,103.715,103.755,122600000.0
2008-07-16 12:45:00,103.76,103.785,103.755,103.785,112200000.0
2008-07-16 12:46:00,103.79,103.795,103.77,103.78,81100000.0
2008-07-16 12:47:00,103.78,103.805,103.765,103.805,62800000.0
2008-07-16 12:48:00,103.8,103.88,103.8,103.845,175700000.0
2008-07-16 12:49:00,103.845,103.845,103.785,103.785,173000000.0
2008-07-16 12:50:00,103.785,103.8,103.755,103.78,188900000.0
2008-07-16 12:51:00,103.785,103.805,103.78,103.805,138700000.0
2008-07-16 12:52:00,103.805,103.805,103.78,103.78,198500000.0
2008-07-16 12:53:00,103.78,103.78,103.745,103.745,99800000.0
2008-07-16 12:54:00,103.745,103.77,103.705,103.705,259100000.0
2008-07-16 12:55:00,103.705,103.765,103.695,103.76,117400000.0
2008-07-16 12:56:00,103.76,103.76,103.745,103.745,127100000.0
2008-07-16 12:57:00,103.74,103.765,103.675,103.675,176800000.0
2008-07-16 12:58:00,103.675,103.715,103.665,103.7,134500000.0
2008-07-16 12:59:00,103.695,103.715,103.655,103.655,136800000.0
2008-07-16 13:00:00,103.655,103.67,103.625,103.65,289500000.0
2008-07-16 13:01:00,103.67,103.705,103.66,103.705,94600000.0
2008-07-16 13:02:00,103.705,103.73,103.705,103.705,76200000.0
2008-07-16 13:03:00,103.7,103.7,103.665,103.695,257000000.0
2008-07-16 13:04:00,103.71,103.71,103.7,103.705,48000000.0
2008-07-16 13:05:00,103.705,103.735,103.695,103.735,87100000.0
2008-07-16 13:06:00,103.735,103.735,103.715,103.715,87400000.0
2008-07-16 13:07:00,103.705,103.715,103.665,103.675,109100000.0
2008-07-16 13:08:00,103.675,103.735,103.675,103.735,135000000.0
2008-07-16 13:09:00,103.735,103.735,103.7,103.715,105400000.0
2008-07-16 13:10:00,103.715,103.72,103.695,103.695,93700000.0
2008-07-16 13:11:00,103.695,103.725,103.695,103.725,43600000.0
2008-07-16 13:12:00,103.725,103.775,103.725,103.765,55200000.0
2008-07-16 13:13:00,103.765,103.77,103.76,103.76,43800000.0
2008-07-16 13:14:00,103.76,103.78,103.76,103.775,60000000.0
2008-07-16 13:15:00,103.775,103.79,103.765,103.775,132000000.0
2008-07-16 13:16:00,103.775,103.795,103.775,103.795,84800000.0
2008-07-16 13:17:00,103.805,103.81,103.795,103.795,79900000.0
2008-07-16 13:18:00,103.795,103.805,103.785,103.795,43400000.0
2008-07-16 13:19:00,103.795,103.795,103.73,103.765,138500000.0
2008-07-16 13:20:00,103.765,103.795,103.765,103.795,64900000.0
2008-07-16 13:21:00,103.8,103.805,103.795,103.795,37800000.0
2008-07-16 13:22:00,103.795,103.805,103.785,103.79,35500000.0
2008-07-16 13:23:00,103.79,103.81,103.78,103.81,146200000.0
2008-07-16 13:24:00,103.81,103.85,103.805,103.85,113900000.0
2008-07-16 13:25:00,103.85,103.885,103.845,103.885,144100000.0
2008-07-16 13:26:00,103.88,103.9,103.87,103.87,109600000.0
2008-07-16 13:27:00,103.87,103.88,103.845,103.855,98700000.0
2008-07-16 13:28:00,103.85,103.855,103.84,103.855,89200000.0
2008-07-16 13:29:00,103.845,103.875,103.83,103.83,87800000.0
2008-07-16 13:30:00,103.835,103.855,103.785,103.795,185400000.0
2008-07-16 13:31:00,103.8,103.815,103.795,103.815,117200000.0
2008-07-16 13:32:00,103.815,103.84,103.795,103.835,89500000.0
2008-07-16 13:33:00,103.835,103.855,103.805,103.805,104700000.0
2008-07-16 13:34:00,103.805,103.855,103.795,103.825,125100000.0
2008-07-16 13:35:00,103.83,103.865,103.83,103.865,76000000.0
2008-07-16 13:36:00,103.855,103.865,103.815,103.825,66700000.0
2008-07-16 13:37:00,103.835,103.835,103.815,103.815,60500000.0
2008-07-16 13:38:00,103.815,103.855,103.815,103.855,60000000.0
2008-07-16 13:39:00,103.865,103.865,103.825,103.825,51200000.0
2008-07-16 13:40:00,103.825,103.855,103.825,103.835,50400000.0
2008-07-16 13:41:00,103.84,103.905,103.835,103.905,103800000.0
2008-07-16 13:42:00,103.905,103.905,103.865,103.865,70200000.0
2008-07-16 13:43:00,103.875,103.875,103.825,103.825,73000000.0
2008-07-16 13:44:00,103.815,103.815,103.765,103.775,89200000.0
2008-07-16 13:45:00,103.775,103.845,103.77,103.77,124900000.0
2008-07-16 13:46:00,103.77,103.805,103.77,103.785,97000000.0
2008-07-16 13:47:00,103.79,103.79,103.745,103.745,265500000.0
2008-07-16 13:48:00,103.745,103.755,103.685,103.725,155500000.0
2008-07-16 13:49:00,103.73,103.745,103.715,103.715,90100000.0
2008-07-16 13:50:00,103.715,103.815,103.715,103.815,89000000.0
2008-07-16 13:51:00,103.815,103.825,103.765,103.765,66400000.0
2008-07-16 13:52:00,103.765,103.775,103.745,103.765,94800000.0
2008-07-16 13:53:00,103.775,103.8,103.765,103.785,126400000.0
2008-07-16 13:54:00,103.79,103.825,103.79,103.815,320200000.0
2008-07-16 13:55:00,103.815,103.825,103.785,103.805,513100000.0
2008-07-16 13:56:00,103.805,103.87,103.805,103.83,498100000.0
2008-07-16 13:57:00,103.84,103.84,103.785,103.785,123200000.0
2008-07-16 13:58:00,103.785,103.805,103.755,103.755,171900000.0
2008-07-16 13:59:00,103.75,103.785,103.74,103.74,181600000.0
2008-07-16 14:00:00,103.74,103.88,103.735,103.875,451900000.0
2008-07-16 14:01:00,103.875,103.915,103.845,103.895,336600000.0
2008-07-16 14:02:00,103.9,103.95,103.895,103.93,191300000.0
2008-07-16 14:03:00,103.93,103.955,103.905,103.94,297900000.0
2008-07-16 14:04:00,103.935,103.96,103.905,103.935,261700000.0
2008-07-16 14:05:00,103.935,103.97,103.925,103.95,158500000.0
2008-07-16 14:06:00,103.95,103.975,103.915,103.965,150500000.0
2008-07-16 14:07:00,103.965,103.965,103.885,103.885,244500000.0
2008-07-16 14:08:00,103.885,103.925,103.885,103.925,99000000.0
2008-07-16 14:09:00,103.925,103.995,103.915,103.915,208700000.0
2008-07-16 14:10:00,103.915,104.0,103.915,103.975,244700000.0
2008-07-16 14:11:00,103.975,104.075,103.975,104.055,216200000.0
2008-07-16 14:12:00,104.05,104.135,104.04,104.12,280400000.0
2008-07-16 14:13:00,104.105,104.12,104.065,104.095,279300000.0
2008-07-16 14:14:00,104.095,104.095,103.995,104.025,168300000.0
2008-07-16 14:15:00,104.015,104.06,104.015,104.025,174700000.0
2008-07-16 14:16:00,104.025,104.04,103.985,103.985,167900000.0
2008-07-16 14:17:00,103.995,104.025,103.935,104.02,175800000.0
2008-07-16 14:18:00,104.015,104.025,103.985,103.985,217800000.0
2008-07-16 14:19:00,103.985,104.025,103.975,104.005,119500000.0
2008-07-16 14:20:00,103.995,104.005,103.935,103.955,183900000.0
2008-07-16 14:21:00,103.955,103.995,103.945,103.975,133900000.0
2008-07-16 14:22:00,103.965,103.98,103.955,103.965,73200000.0
2008-07-16 14:23:00,103.98,104.025,103.965,103.99,169400000.0
2008-07-16 14:24:00,103.985,103.995,103.94,103.94,100900000.0
2008-07-16 14:25:00,103.945,103.95,103.93,103.95,54600000.0
2008-07-16 14:26:00,103.95,103.99,103.94,103.965,84300000.0
2008-07-16 14:27:00,103.965,103.995,103.965,103.975,81900000.0
2008-07-16 14:28:00,103.98,103.99,103.92,103.955,120500000.0
2008-07-16 14:29:00,103.96,103.96,103.89,103.89,199700000.0
2008-07-16 14:30:00,103.885,104.03,103.88,103.93,268500000.0
2008-07-16 14:31:00,103.93,104.02,103.875,103.885,265700000.0
2008-07-16 14:32:00,103.885,103.9,103.815,103.87,186300000.0
2008-07-16 14:33:00,103.865,103.955,103.865,103.905,148900000.0
2008-07-16 14:34:00,103.905,103.905,103.785,103.855,202200000.0
2008-07-16 14:35:00,103.86,103.975,103.86,103.955,124600000.0
2008-07-16 14:36:00,103.96,103.985,103.905,103.915,123700000.0
2008-07-16 14:37:00,103.915,103.935,103.895,103.925,148800000.0
2008-07-16 14:38:00,103.925,103.965,103.915,103.965,117700000.0
2008-07-16 14:39:00,103.955,103.995,103.94,103.975,193000000.0
2008-07-16 14:40:00,103.975,103.98,103.875,103.875,221800000.0
2008-07-16 14:41:00,103.88,103.94,103.88,103.9,209000000.0
2008-07-16 14:42:00,103.885,103.9,103.855,103.875,230000000.0
2008-07-16 14:43:00,103.875,103.895,103.845,103.845,280600000.0
2008-07-16 14:44:00,103.845,103.87,103.835,103.87,400700000.0
2008-07-16 14:45:00,103.86,103.95,103.855,103.905,304700000.0
2008-07-16 14:46:00,103.905,103.965,103.895,103.93,127600000.0
2008-07-16 14:47:00,103.93,103.96,103.93,103.95,127800000.0
2008-07-16 14:48:00,103.94,103.95,103.92,103.945,184500000.0
2008-07-16 14:49:00,103.95,103.98,103.925,103.975,135000000.0
2008-07-16 14:50:00,103.965,103.995,103.935,103.985,160400000.0
2008-07-16 14:51:00,103.985,104.01,103.965,103.995,159400000.0
2008-07-16 14:52:00,103.995,104.015,103.985,104.015,209100000.0
2008-07-16 14:53:00,104.015,104.035,103.985,104.015,71200000.0
2008-07-16 14:54:00,104.015,104.035,104.015,104.035,65200000.0
2008-07-16 14:55:00,104.035,104.12,104.035,104.105,105100000.0
2008-07-16 14:56:00,104.105,104.115,104.07,104.07,158600000.0
2008-07-16 14:57:00,104.07,104.09,104.055,104.085,153000000.0
2008-07-16 14:58:00,104.085,104.11,104.075,104.1,82900000.0
2008-07-16 14:59:00,104.105,104.125,104.07,104.07,257400000.0
2008-07-16 15:00:00,104.08,104.125,104.055,104.085,202300000.0
2008-07-16 15:01:00,104.085,104.095,104.065,104.09,153400000.0
2008-07-16 15:02:00,104.095,104.11,104.065,104.065,195500000.0
2008-07-16 15:03:00,104.065,104.1,104.065,104.085,119400000.0
2008-07-16 15:04:00,104.085,104.105,104.065,104.105,116500000.0
2008-07-16 15:05:00,104.105,104.115,104.085,104.105,41300000.0
2008-07-16 15:06:00,104.105,104.105,104.075,104.075,47600000.0
2008-07-16 15:07:00,104.07,104.095,104.065,104.085,22000000.0
2008-07-16 15:08:00,104.085,104.105,104.085,104.085,62000000.0
2008-07-16 15:09:00,104.09,104.145,104.09,104.125,87200000.0
2008-07-16 15:10:00,104.115,104.145,104.095,104.105,64900000.0
2008-07-16 15:11:00,104.11,104.125,104.105,104.105,20400000.0
2008-07-16 15:12:00,104.105,104.13,104.1,104.12,77800000.0
2008-07-16 15:13:00,104.12,104.12,104.095,104.105,27900000.0
2008-07-16 15:14:00,104.105,104.12,104.08,104.09,96400001.0
2008-07-16 15:15:00,104.09,104.22,104.09,104.175,444900004.0
2008-07-16 15:16:00,104.17,104.17,104.09,104.11,194500000.0
2008-07-16 15:17:00,104.11,104.125,104.085,104.125,148400000.0
2008-07-16 15:18:00,104.125,104.175,104.115,104.175,81500000.0
2008-07-16 15:19:00,104.175,104.205,104.155,104.175,211600000.0
2008-07-16 15:20:00,104.17,104.205,104.165,104.195,126600000.0
2008-07-16 15:21:00,104.195,104.205,104.16,104.185,214000000.0
2008-07-16 15:22:00,104.195,104.195,104.115,104.135,218000000.0
2008-07-16 15:23:00,104.14,104.155,104.13,104.145,143600000.0
2008-07-16 15:24:00,104.155,104.17,104.14,104.17,129600000.0
2008-07-16 15:25:00,104.175,104.175,104.155,104.165,110900000.0
2008-07-16 15:26:00,104.165,104.185,104.145,104.155,142600000.0
2008-07-16 15:27:00,104.145,104.18,104.145,104.155,173300000.0
2008-07-16 15:28:00,104.155,104.17,104.145,104.165,59700000.0
2008-07-16 15:29:00,104.175,104.175,104.14,104.14,109000000.0
2008-07-16 15:30:00,104.14,104.185,104.125,104.165,309200000.0
2008-07-16 15:31:00,104.175,104.195,104.085,104.095,181100000.0
2008-07-16 15:32:00,104.1,104.16,104.1,104.145,267699999.0
2008-07-16 15:33:00,104.16,104.185,104.145,104.16,176600000.0
2008-07-16 15:34:00,104.16,104.19,104.145,104.175,176100000.0
2008-07-16 15:35:00,104.18,104.185,104.155,104.17,114100000.0
2008-07-16 15:36:00,104.16,104.195,104.13,104.135,255600000.0
2008-07-16 15:37:00,104.14,104.165,104.12,104.13,146800000.0
2008-07-16 15:38:00,104.14,104.155,104.1,104.11,217600000.0
2008-07-16 15:39:00,104.12,104.12,104.065,104.08,163300000.0
2008-07-16 15:40:00,104.075,104.09,104.035,104.07,198600001.0
2008-07-16 15:41:00,104.065,104.115,104.065,104.09,137400000.0
2008-07-16 15:42:00,104.085,104.09,104.045,104.075,214900000.0
2008-07-16 15:43:00,104.075,104.105,104.075,104.08,84400000.0
2008-07-16 15:44:00,104.075,104.085,104.045,104.045,87100000.0
2008-07-16 15:45:00,104.04,104.095,104.025,104.07,135200000.0
2008-07-16 15:46:00,104.06,104.095,104.045,104.095,77000000.0
2008-07-16 15:47:00,104.105,104.115,104.065,104.08,120600000.0
2008-07-16 15:48:00,104.08,104.125,104.065,104.11,48700000.0
2008-07-16 15:49:00,104.115,104.115,104.065,104.075,100000000.0
2008-07-16 15:50:00,104.075,104.095,104.065,104.095,52500000.0
2008-07-16 15:51:00,104.085,104.145,104.075,104.125,86800000.0
2008-07-16 15:52:00,104.135,104.185,104.125,104.185,88200000.0
2008-07-16 15:53:00,104.185,104.205,104.175,104.195,118400000.0
2008-07-16 15:54:00,104.195,104.195,104.155,104.185,92700000.0
2008-07-16 15:55:00,104.185,104.225,104.185,104.225,83800000.0
2008-07-16 15:56:00,104.215,104.265,104.205,104.26,166200000.0
2008-07-16 15:57:00,104.26,104.28,104.245,104.27,154500000.0
2008-07-16 15:58:00,104.28,104.29,104.255,104.275,73400000.0
2008-07-16 15:59:00,104.295,104.315,104.26,104.305,101200000.0
2008-07-16 16:00:00,104.295,104.325,104.285,104.315,74100000.0
2008-07-16 16:01:00,104.325,104.345,104.295,104.325,93400000.0
2008-07-16 16:02:00,104.325,104.325,104.235,104.24,111400000.0
2008-07-16 16:03:00,104.235,104.255,104.215,104.255,131600000.0
2008-07-16 16:04:00,104.255,104.255,104.215,104.215,58700000.0
2008-07-16 16:05:00,104.225,104.245,104.195,104.225,88800000.0
2008-07-16 16:06:00,104.215,104.235,104.185,104.225,75800000.0
2008-07-16 16:07:00,104.23,104.285,104.205,104.28,97500000.0
2008-07-16 16:08:00,104.275,104.28,104.23,104.24,187300000.0
2008-07-16 16:09:00,104.235,104.245,104.215,104.225,108500000.0
2008-07-16 16:10:00,104.225,104.24,104.165,104.175,214700001.0
2008-07-16 16:11:00,104.17,104.185,104.155,104.185,141900000.0
2008-07-16 16:12:00,104.175,104.195,104.155,104.155,60100000.0
2008-07-16 16:13:00,104.165,104.165,104.125,104.135,61800000.0
2008-07-16 16:14:00,104.135,104.155,104.125,104.155,48400000.0
2008-07-16 16:15:00,104.165,104.165,104.155,104.165,28500000.0
2008-07-16 16:16:00,104.165,104.2,104.165,104.185,55400000.0
2008-07-16 16:17:00,104.185,104.185,104.145,104.145,92500000.0
2008-07-16 16:18:00,104.15,104.155,104.115,104.125,88100000.0
2008-07-16 16:19:00,104.135,104.145,104.115,104.135,52400000.0
2008-07-16 16:20:00,104.135,104.165,104.105,104.145,113600000.0
2008-07-16 16:21:00,104.145,104.15,104.105,104.125,98900000.0
2008-07-16 16:22:00,104.125,104.13,104.11,104.125,84500000.0
2008-07-16 16:23:00,104.125,104.145,104.11,104.145,83700000.0
2008-07-16 16:24:00,104.15,104.17,104.15,104.155,80500000.0
2008-07-16 16:25:00,104.155,104.175,104.155,104.175,30800000.0
2008-07-16 16:26:00,104.175,104.215,104.175,104.215,31300000.0
2008-07-16 16:27:00,104.215,104.245,104.205,104.235,47000000.0
2008-07-16 16:28:00,104.225,104.235,104.195,104.205,86100000.0
2008-07-16 16:29:00,104.205,104.215,104.18,104.185,42100000.0
2008-07-16 16:30:00,104.185,104.19,104.145,104.155,105200000.0
2008-07-16 16:31:00,104.155,104.185,104.145,104.185,43500000.0
2008-07-16 16:32:00,104.185,104.19,104.155,104.165,92000000.0
2008-07-16 16:33:00,104.155,104.185,104.155,104.17,60500000.0
2008-07-16 16:34:00,104.165,104.185,104.165,104.165,46000000.0
2008-07-16 16:35:00,104.17,104.235,104.15,104.18,328000000.0
2008-07-16 16:36:00,104.175,104.225,104.145,104.175,252800000.0
2008-07-16 16:37:00,104.17,104.285,104.165,104.255,264700000.0
2008-07-16 16:38:00,104.255,104.275,104.215,104.245,234100000.0
2008-07-16 16:39:00,104.245,104.325,104.235,104.285,189300000.0
2008-07-16 16:40:00,104.285,104.305,104.225,104.26,245200000.0
2008-07-16 16:41:00,104.245,104.265,104.225,104.265,231900000.0
2008-07-16 16:42:00,104.265,104.335,104.245,104.335,180400000.0
2008-07-16 16:43:00,104.335,104.345,104.26,104.345,125100000.0
2008-07-16 16:44:00,104.345,104.375,104.335,104.355,135800000.0
2008-07-16 16:45:00,104.355,104.375,104.335,104.365,117000000.0
2008-07-16 16:46:00,104.375,104.395,104.315,104.335,136100000.0
2008-07-16 16:47:00,104.345,104.385,104.315,104.355,111100000.0
2008-07-16 16:48:00,104.36,104.365,104.305,104.315,149800000.0
2008-07-16 16:49:00,104.315,104.335,104.295,104.305,109500000.0
2008-07-16 16:50:00,104.3,104.355,104.275,104.34,155000000.0
2008-07-16 16:51:00,104.33,104.365,104.305,104.335,151300000.0
2008-07-16 16:52:00,104.345,104.425,104.335,104.4,208400000.0
2008-07-16 16:53:00,104.4,104.48,104.4,104.435,246700000.0
2008-07-16 16:54:00,104.435,104.445,104.365,104.41,377800000.0
2008-07-16 16:55:00,104.42,104.44,104.32,104.335,393800000.0
2008-07-16 16:56:00,104.33,104.365,104.315,104.34,140300000.0
2008-07-16 16:57:00,104.325,104.345,104.285,104.345,270800000.0
2008-07-16 16:58:00,104.345,104.405,104.325,104.395,286000003.0
2008-07-16 16:59:00,104.395,104.395,104.285,104.295,305100000.0
2008-07-16 17:00:00,104.285,104.325,104.255,104.315,136200000.0
2008-07-16 17:01:00,104.315,104.335,104.28,104.325,241100000.0
2008-07-16 17:02:00,104.325,104.37,104.325,104.37,92200000.0
2008-07-16 17:03:00,104.37,104.42,104.335,104.395,210200000.0
2008-07-16 17:04:00,104.4,104.445,104.4,104.425,190000000.0
2008-07-16 17:05:00,104.43,104.47,104.415,104.45,109200000.0
2008-07-16 17:06:00,104.45,104.51,104.395,104.475,276000000.0
2008-07-16 17:07:00,104.475,104.525,104.47,104.515,160700000.0
2008-07-16 17:08:00,104.515,104.545,104.5,104.54,178200000.0
2008-07-16 17:09:00,104.54,104.59,104.54,104.565,196900000.0
2008-07-16 17:10:00,104.565,104.585,104.545,104.55,120200000.0
2008-07-16 17:11:00,104.545,104.555,104.535,104.55,108500000.0
2008-07-16 17:12:00,104.545,104.565,104.525,104.55,142200000.0
2008-07-16 17:13:00,104.56,104.56,104.495,104.525,211800000.0
2008-07-16 17:14:00,104.52,104.55,104.505,104.525,157400000.0
2008-07-16 17:15:00,104.54,104.565,104.505,104.545,258200000.0
2008-07-16 17:16:00,104.55,104.56,104.475,104.475,130200000.0
2008-07-16 17:17:00,104.465,104.485,104.455,104.475,124000000.0
2008-07-16 17:18:00,104.465,104.53,104.465,104.51,119200000.0
2008-07-16 17:19:00,104.505,104.54,104.465,104.47,161900000.0
2008-07-16 17:20:00,104.455,104.455,104.425,104.435,111600000.0
2008-07-16 17:21:00,104.435,104.46,104.42,104.425,172600000.0
2008-07-16 17:22:00,104.435,104.435,104.39,104.395,164200000.0
2008-07-16 17:23:00,104.39,104.395,104.355,104.36,112000000.0
2008-07-16 17:24:00,104.36,104.38,104.34,104.355,170400000.0
2008-07-16 17:25:00,104.345,104.39,104.345,104.375,179200000.0
2008-07-16 17:26:00,104.375,104.38,104.325,104.33,100200000.0
2008-07-16 17:27:00,104.34,104.37,104.335,104.345,117400000.0
2008-07-16 17:28:00,104.355,104.385,104.355,104.375,57700000.0
2008-07-16 17:29:00,104.375,104.41,104.365,104.4,172200000.0
2008-07-16 17:30:00,104.4,104.465,104.39,104.45,128600000.0
2008-07-16 17:31:00,104.445,104.465,104.435,104.445,95800000.0
2008-07-16 17:32:00,104.45,104.45,104.44,104.445,36800000.0
2008-07-16 17:33:00,104.445,104.47,104.445,104.465,126400000.0
2008-07-16 17:34:00,104.465,104.465,104.45,104.45,111300000.0
2008-07-16 17:35:00,104.45,104.475,104.445,104.455,86200000.0
2008-07-16 17:36:00,104.46,104.46,104.405,104.405,163000000.0
2008-07-16 17:37:00,104.41,104.41,104.32,104.32,194200000.0
2008-07-16 17:38:00,104.33,104.35,104.305,104.335,196000000.0
2008-07-16 17:39:00,104.335,104.35,104.315,104.325,120100000.0
2008-07-16 17:40:00,104.325,104.365,104.325,104.365,81100000.0
2008-07-16 17:41:00,104.365,104.385,104.345,104.37,126500000.0
2008-07-16 17:42:00,104.365,104.365,104.315,104.325,150200000.0
2008-07-16 17:43:00,104.325,104.355,104.3,104.3,112000000.0
2008-07-16 17:44:00,104.3,104.33,104.285,104.285,194400000.0
2008-07-16 17:45:00,104.285,104.325,104.285,104.325,88800000.0
2008-07-16 17:46:00,104.335,104.375,104.335,104.37,93600000.0
2008-07-16 17:47:00,104.37,104.37,104.335,104.355,90600000.0
2008-07-16 17:48:00,104.355,104.355,104.32,104.335,66500000.0
2008-07-16 17:49:00,104.34,104.355,104.33,104.345,44800000.0
2008-07-16 17:50:00,104.335,104.375,104.335,104.345,74600000.0
2008-07-16 17:51:00,104.335,104.355,104.325,104.345,52700000.0
2008-07-16 17:52:00,104.345,104.375,104.295,104.325,145500000.0
2008-07-16 17:53:00,104.325,104.345,104.295,104.325,166500000.0
2008-07-16 17:54:00,104.32,104.35,104.32,104.34,108600000.0
2008-07-16 17:55:00,104.34,104.35,104.295,104.295,124000000.0
2008-07-16 17:56:00,104.29,104.375,104.29,104.375,95500000.0
2008-07-16 17:57:00,104.365,104.395,104.365,104.365,97100000.0
2008-07-16 17:58:00,104.365,104.415,104.365,104.405,124700000.0
2008-07-16 17:59:00,104.405,104.49,104.395,104.42,246400000.0
2008-07-16 18:00:00,104.425,104.44,104.375,104.385,147100000.0
2008-07-16 18:01:00,104.385,104.425,104.375,104.415,133300000.0
2008-07-16 18:02:00,104.415,104.42,104.34,104.345,178800000.0
2008-07-16 18:03:00,104.35,104.38,104.35,104.38,71500000.0
2008-07-16 18:04:00,104.375,104.41,104.375,104.405,143100000.0
2008-07-16 18:05:00,104.41,104.415,104.385,104.405,86100000.0
2008-07-16 18:06:00,104.405,104.42,104.385,104.415,39700000.0
2008-07-16 18:07:00,104.435,104.445,104.415,104.435,26400000.0
2008-07-16 18:08:00,104.435,104.465,104.425,104.465,79800000.0
2008-07-16 18:09:00,104.465,104.485,104.43,104.455,60200000.0
2008-07-16 18:10:00,104.455,104.465,104.425,104.445,107800000.0
2008-07-16 18:11:00,104.44,104.51,104.44,104.495,133000000.0
2008-07-16 18:12:00,104.495,104.55,104.495,104.53,130700000.0
2008-07-16 18:13:00,104.54,104.575,104.53,104.535,103800000.0
2008-07-16 18:14:00,104.535,104.54,104.51,104.525,86500000.0
2008-07-16 18:15:00,104.525,104.525,104.475,104.51,145800000.0
2008-07-16 18:16:00,104.51,104.52,104.495,104.495,102100000.0
2008-07-16 18:17:00,104.51,104.52,104.5,104.51,61100000.0
2008-07-16 18:18:00,104.51,104.525,104.495,104.5,52300000.0
2008-07-16 18:19:00,104.5,104.505,104.485,104.495,41300000.0
2008-07-16 18:20:00,104.505,104.53,104.505,104.52,32000000.0
2008-07-16 18:21:00,104.525,104.54,104.525,104.535,42500000.0
2008-07-16 18:22:00,104.54,104.545,104.525,104.525,64000000.0
2008-07-16 18:23:00,104.54,104.54,104.5,104.53,128400000.0
2008-07-16 18:24:00,104.54,104.56,104.51,104.545,107500000.0
2008-07-16 18:25:00,104.545,104.58,104.545,104.57,72700000.0
2008-07-16 18:26:00,104.57,104.57,104.545,104.56,108400000.0
2008-07-16 18:27:00,104.56,104.575,104.55,104.575,45400000.0
2008-07-16 18:28:00,104.57,104.57,104.535,104.545,122000000.0
2008-07-16 18:29:00,104.545,104.56,104.54,104.545,64300000.0
2008-07-16 18:30:00,104.55,104.58,104.54,104.575,82300000.0
2008-07-16 18:31:00,104.58,104.585,104.565,104.57,45800000.0
2008-07-16 18:32:00,104.565,104.575,104.56,104.56,70900000.0
2008-07-16 18:33:00,104.565,104.575,104.56,104.57,20600000.0
2008-07-16 18:34:00,104.575,104.58,104.565,104.57,67300000.0
2008-07-16 18:35:00,104.58,104.62,104.58,104.585,71800000.0
2008-07-16 18:36:00,104.58,104.595,104.565,104.595,72200000.0
2008-07-16 18:37:00,104.595,104.595,104.56,104.56,16200000.0
2008-07-16 18:38:00,104.555,104.56,104.545,104.55,89700000.0
2008-07-16 18:39:00,104.55,104.57,104.515,104.515,181400000.0
2008-07-16 18:40:00,104.52,104.53,104.505,104.505,58500000.0
2008-07-16 18:41:00,104.51,104.52,104.495,104.515,103600000.0
2008-07-16 18:42:00,104.515,104.525,104.515,104.515,37400000.0
2008-07-16 18:43:00,104.52,104.54,104.515,104.52,40600000.0
2008-07-16 18:44:00,104.535,104.54,104.525,104.525,39600000.0
2008-07-16 18:45:00,104.525,104.555,104.525,104.555,47100000.0
2008-07-16 18:46:00,104.555,104.555,104.535,104.535,17400000.0
2008-07-16 18:47:00,104.535,104.56,104.525,104.56,64300000.0
2008-07-16 18:48:00,104.56,104.565,104.545,104.545,65800000.0
2008-07-16 18:49:00,104.55,104.565,104.545,104.565,34800000.0
2008-07-16 18:50:00,104.565,104.605,104.565,104.6,66300000.0
2008-07-16 18:51:00,104.6,104.605,104.585,104.585,28400000.0
2008-07-16 18:52:00,104.585,104.595,104.575,104.575,63600000.0
2008-07-16 18:53:00,104.575,104.59,104.56,104.57,91100000.0
2008-07-16 18:54:00,104.56,104.575,104.55,104.555,117400000.0
2008-07-16 18:55:00,104.57,104.585,104.545,104.585,97000000.0
2008-07-16 18:56:00,104.585,104.63,104.585,104.615,70800000.0
2008-07-16 18:57:00,104.615,104.64,104.615,104.64,57400000.0
2008-07-16 18:58:00,104.635,104.64,104.595,104.61,109400000.0
2008-07-16 18:59:00,104.605,104.61,104.57,104.595,113200000.0
2008-07-16 19:00:00,104.6,104.61,104.55,104.565,153100000.0
2008-07-16 19:01:00,104.565,104.59,104.555,104.555,65500000.0
2008-07-16 19:02:00,104.555,104.595,104.525,104.585,113000000.0
2008-07-16 19:03:00,104.585,104.625,104.565,104.615,102300000.0
2008-07-16 19:04:00,104.62,104.64,104.605,104.63,50700000.0
2008-07-16 19:05:00,104.63,104.645,104.61,104.625,80000000.0
2008-07-16 19:06:00,104.615,104.645,104.615,104.615,55300000.0
2008-07-16 19:07:00,104.62,104.625,104.615,104.615,92600000.0
2008-07-16 19:08:00,104.615,104.625,104.605,104.605,42800000.0
2008-07-16 19:09:00,104.605,104.62,104.595,104.595,67500000.0
2008-07-16 19:10:00,104.595,104.595,104.565,104.585,62000000.0
2008-07-16 19:11:00,104.59,104.59,104.575,104.585,50700000.0
2008-07-16 19:12:00,104.59,104.6,104.575,104.575,110100000.0
2008-07-16 19:13:00,104.58,104.59,104.565,104.565,70200000.0
2008-07-16 19:14:00,104.565,104.59,104.565,104.59,47800000.0
2008-07-16 19:15:00,104.58,104.62,104.565,104.575,120700000.0
2008-07-16 19:16:00,104.575,104.655,104.575,104.625,90500000.0
2008-07-16 19:17:00,104.635,104.645,104.63,104.645,82400000.0
2008-07-16 19:18:00,104.64,104.655,104.635,104.645,112000000.0
2008-07-16 19:19:00,104.645,104.655,104.635,104.645,47600000.0
2008-07-16 19:20:00,104.645,104.645,104.615,104.625,87900000.0
2008-07-16 19:21:00,104.615,104.635,104.595,104.615,91700000.0
2008-07-16 19:22:00,104.62,104.63,104.62,104.625,36600000.0
2008-07-16 19:23:00,104.625,104.665,104.625,104.665,45200000.0
2008-07-16 19:24:00,104.665,104.715,104.665,104.695,73000000.0
2008-07-16 19:25:00,104.705,104.705,104.655,104.655,33900000.0
2008-07-16 19:26:00,104.655,104.685,104.65,104.65,71700000.0
2008-07-16 19:27:00,104.65,104.665,104.645,104.65,74200000.0
2008-07-16 19:28:00,104.66,104.68,104.64,104.665,75500000.0
2008-07-16 19:29:00,104.68,104.685,104.675,104.685,19600000.0
2008-07-16 19:30:00,104.675,104.715,104.67,104.715,57600000.0
2008-07-16 19:31:00,104.72,104.73,104.705,104.73,90800000.0
2008-07-16 19:32:00,104.725,104.725,104.675,104.695,88600000.0
2008-07-16 19:33:00,104.695,104.705,104.675,104.675,53300000.0
2008-07-16 19:34:00,104.675,104.675,104.645,104.655,109800000.0
2008-07-16 19:35:00,104.655,104.655,104.635,104.64,59200000.0
2008-07-16 19:36:00,104.64,104.64,104.625,104.625,32100000.0
2008-07-16 19:37:00,104.625,104.625,104.59,104.59,74600000.0
2008-07-16 19:38:00,104.59,104.595,104.565,104.575,74900000.0
2008-07-16 19:39:00,104.575,104.575,104.545,104.55,66100000.0
2008-07-16 19:40:00,104.55,104.575,104.545,104.575,37400000.0
2008-07-16 19:41:00,104.58,104.595,104.58,104.595,15800000.0
2008-07-16 19:42:00,104.595,104.595,104.565,104.59,71800000.0
2008-07-16 19:43:00,104.585,104.585,104.57,104.575,21000000.0
2008-07-16 19:44:00,104.575,104.585,104.56,104.585,55600000.0
2008-07-16 19:45:00,104.59,104.59,104.57,104.575,48200000.0
2008-07-16 19:46:00,104.575,104.575,104.55,104.57,84000000.0
2008-07-16 19:47:00,104.57,104.57,104.545,104.56,95900000.0
2008-07-16 19:48:00,104.56,104.625,104.56,104.595,91900000.0
2008-07-16 19:49:00,104.605,104.605,104.595,104.605,39800000.0
2008-07-16 19:50:00,104.605,104.615,104.58,104.595,101300000.0
2008-07-16 19:51:00,104.595,104.595,104.58,104.585,36900000.0
2008-07-16 19:52:00,104.585,104.59,104.575,104.585,39300000.0
2008-07-16 19:53:00,104.58,104.59,104.565,104.575,93600000.0
2008-07-16 19:54:00,104.575,104.575,104.515,104.535,78900000.0
2008-07-16 19:55:00,104.54,104.57,104.54,104.555,39900000.0
2008-07-16 19:56:00,104.555,104.555,104.535,104.545,49900000.0
2008-07-16 19:57:00,104.54,104.57,104.54,104.555,33400000.0
2008-07-16 19:58:00,104.555,104.565,104.525,104.535,61400000.0
2008-07-16 19:59:00,104.535,104.545,104.525,104.525,36200000.0
2008-07-16 20:00:00,104.53,104.59,104.495,104.57,262000000.0
2008-07-16 20:01:00,104.57,104.595,104.535,104.555,184700001.0
2008-07-16 20:02:00,104.555,104.57,104.485,104.525,208800000.0
2008-07-16 20:03:00,104.525,104.525,104.475,104.51,212200000.0
2008-07-16 20:04:00,104.505,104.51,104.435,104.455,181600000.0
2008-07-16 20:05:00,104.46,104.465,104.41,104.41,138100000.0
2008-07-16 20:06:00,104.405,104.42,104.375,104.415,128500000.0
2008-07-16 20:07:00,104.43,104.45,104.41,104.43,190200000.0
2008-07-16 20:08:00,104.425,104.45,104.36,104.4,147300000.0
2008-07-16 20:09:00,104.405,104.455,104.385,104.385,201500000.0
2008-07-16 20:10:00,104.385,104.445,104.375,104.44,62100000.0
2008-07-16 20:11:00,104.435,104.445,104.42,104.435,130400000.0
2008-07-16 20:12:00,104.43,104.45,104.425,104.445,59700000.0
2008-07-16 20:13:00,104.445,104.465,104.435,104.435,71600000.0
2008-07-16 20:14:00,104.44,104.465,104.405,104.435,164400000.0
2008-07-16 20:15:00,104.435,104.445,104.405,104.425,150400000.0
2008-07-16 20:16:00,104.43,104.475,104.41,104.445,116300000.0
2008-07-16 20:17:00,104.445,104.495,104.4,104.41,117800000.0
2008-07-16 20:18:00,104.4,104.48,104.4,104.475,88300000.0
2008-07-16 20:19:00,104.48,104.48,104.46,104.465,121200000.0
2008-07-16 20:20:00,104.465,104.54,104.445,104.525,120400000.0
2008-07-16 20:21:00,104.515,104.515,104.47,104.485,85200000.0
2008-07-16 20:22:00,104.485,104.49,104.46,104.465,71000000.0
2008-07-16 20:23:00,104.465,104.465,104.435,104.435,124100000.0
2008-07-16 20:24:00,104.445,104.49,104.435,104.455,167200000.0
2008-07-16 20:25:00,104.465,104.495,104.445,104.475,113600000.0
2008-07-16 20:26:00,104.47,104.5,104.465,104.47,70300000.0
2008-07-16 20:27:00,104.47,104.495,104.445,104.485,103400000.0
2008-07-16 20:28:00,104.485,104.495,104.475,104.485,38500000.0
2008-07-16 20:29:00,104.485,104.485,104.445,104.475,90900000.0
2008-07-16 20:30:00,104.475,104.525,104.475,104.485,119400000.0
2008-07-16 20:31:00,104.485,104.545,104.485,104.535,92800000.0
2008-07-16 20:32:00,104.535,104.56,104.525,104.56,68500000.0
2008-07-16 20:33:00,104.565,104.585,104.545,104.57,91800000.0
2008-07-16 20:34:00,104.57,104.59,104.555,104.555,75000000.0
2008-07-16 20:35:00,104.555,104.57,104.55,104.555,54900000.0
2008-07-16 20:36:00,104.55,104.615,104.55,104.615,58900000.0
2008-07-16 20:37:00,104.615,104.655,104.61,104.61,98700000.0
2008-07-16 20:38:00,104.61,104.62,104.605,104.61,114500000.0
2008-07-16 20:39:00,104.6,104.615,104.585,104.59,45000000.0
2008-07-16 20:40:00,104.595,104.615,104.585,104.605,73600000.0
2008-07-16 20:41:00,104.61,104.62,104.585,104.61,100000000.0
2008-07-16 20:42:00,104.605,104.605,104.585,104.6,80100000.0
2008-07-16 20:43:00,104.595,104.625,104.585,104.59,138600000.0
2008-07-16 20:44:00,104.595,104.615,104.58,104.585,97900000.0
2008-07-16 20:45:00,104.59,104.64,104.565,104.635,80700000.0
2008-07-16 20:46:00,104.635,104.635,104.605,104.605,110700000.0
2008-07-16 20:47:00,104.605,104.61,104.575,104.585,109400000.0
2008-07-16 20:48:00,104.585,104.615,104.585,104.615,67000000.0
2008-07-16 20:49:00,104.62,104.63,104.615,104.625,33000000.0
2008-07-16 20:50:00,104.62,104.63,104.615,104.63,10900000.0
2008-07-16 20:51:00,104.63,104.63,104.59,104.615,76300000.0
2008-07-16 20:52:00,104.615,104.615,104.585,104.595,58000000.0
2008-07-16 20:53:00,104.605,104.605,104.59,104.595,29900000.0
2008-07-16 20:54:00,104.6,104.62,104.58,104.62,92200000.0
2008-07-16 20:55:00,104.615,104.65,104.61,104.63,79600000.0
2008-07-16 20:56:00,104.625,104.675,104.62,104.645,117500000.0
2008-07-16 20:57:00,104.645,104.68,104.635,104.67,100700000.0
2008-07-16 20:58:00,104.67,104.76,104.67,104.75,157800000.0
2008-07-16 20:59:00,104.76,104.78,104.74,104.775,183600000.0
2008-07-16 21:00:00,104.775,104.775,104.685,104.72,131800000.0
2008-07-16 21:01:00,104.72,104.74,104.695,104.695,179600000.0
2008-07-16 21:02:00,104.705,104.745,104.66,104.745,315700000.0
2008-07-16 21:03:00,104.735,104.765,104.735,104.76,84800000.0
2008-07-16 21:04:00,104.76,104.77,104.75,104.75,86600000.0
2008-07-16 21:05:00,104.75,104.755,104.725,104.73,76100000.0
2008-07-16 21:06:00,104.73,104.73,104.68,104.695,141000000.0
2008-07-16 21:07:00,104.705,104.705,104.675,104.675,37100000.0
2008-07-16 21:08:00,104.665,104.68,104.665,104.675,51600000.0
2008-07-16 21:09:00,104.675,104.675,104.615,104.64,89900000.0
2008-07-16 21:10:00,104.64,104.675,104.63,104.65,153000000.0
2008-07-16 21:11:00,104.65,104.67,104.625,104.665,133100000.0
2008-07-16 21:12:00,104.665,104.665,104.655,104.665,60400000.0
2008-07-16 21:13:00,104.665,104.675,104.665,104.675,7900000.0
2008-07-16 21:14:00,104.68,104.745,104.68,104.745,41900000.0
2008-07-16 21:15:00,104.745,104.76,104.725,104.755,55000000.0
2008-07-16 21:16:00,104.76,104.765,104.715,104.765,164000000.0
2008-07-16 21:17:00,104.76,104.795,104.755,104.765,72400000.0
2008-07-16 21:18:00,104.765,104.775,104.755,104.755,34000000.0
2008-07-16 21:19:00,104.75,104.765,104.735,104.765,56900000.0
2008-07-16 21:20:00,104.77,104.77,104.745,104.765,89500000.0
2008-07-16 21:21:00,104.765,104.775,104.755,104.755,83500000.0
2008-07-16 21:22:00,104.76,104.76,104.735,104.745,67800000.0
2008-07-16 21:23:00,104.745,104.765,104.745,104.745,82400000.0
2008-07-16 21:24:00,104.745,104.755,104.725,104.735,84700000.0
2008-07-16 21:25:00,104.735,104.765,104.735,104.765,101100000.0
2008-07-16 21:26:00,104.765,104.79,104.745,104.785,183400001.0
2008-07-16 21:27:00,104.79,104.81,104.765,104.77,210000000.0
2008-07-16 21:28:00,104.765,104.8,104.765,104.765,150400001.0
2008-07-16 21:29:00,104.765,104.77,104.755,104.755,48700000.0
2008-07-16 21:30:00,104.74,104.765,104.74,104.755,52900000.0
2008-07-16 21:31:00,104.76,104.775,104.755,104.775,111600000.0
2008-07-16 21:32:00,104.775,104.8,104.765,104.765,69100000.0
2008-07-16 21:33:00,104.765,104.77,104.735,104.755,99200000.0
2008-07-16 21:34:00,104.755,104.76,104.725,104.76,90000000.0
2008-07-16 21:35:00,104.76,104.78,104.74,104.74,82200000.0
2008-07-16 21:36:00,104.76,104.77,104.74,104.76,73100000.0
2008-07-16 21:37:00,104.75,104.77,104.75,104.755,32300000.0
2008-07-16 21:38:00,104.755,104.76,104.745,104.755,35500000.0
2008-07-16 21:39:00,104.76,104.79,104.76,104.78,99500000.0
2008-07-16 21:40:00,104.77,104.795,104.755,104.79,86500000.0
2008-07-16 21:41:00,104.79,104.79,104.765,104.775,92000000.0
2008-07-16 21:42:00,104.765,104.785,104.76,104.77,93700000.0
2008-07-16 21:43:00,104.765,104.775,104.76,104.775,40900000.0
2008-07-16 21:44:00,104.765,104.765,104.725,104.76,108800000.0
2008-07-16 21:45:00,104.755,104.765,104.745,104.75,78700000.0
2008-07-16 21:46:00,104.755,104.755,104.725,104.735,63400000.0
2008-07-16 21:47:00,104.745,104.755,104.74,104.745,24100000.0
2008-07-16 21:48:00,104.74,104.755,104.735,104.745,15300000.0
2008-07-16 21:49:00,104.745,104.755,104.725,104.755,46800000.0
2008-07-16 21:50:00,104.765,104.82,104.755,104.81,124800000.0
2008-07-16 21:51:00,104.815,104.82,104.8,104.8,36800000.0
2008-07-16 21:52:00,104.8,104.82,104.8,104.81,18800000.0
2008-07-16 21:53:00,104.81,104.82,104.81,104.82,26900000.0
2008-07-16 21:54:00,104.82,104.82,104.805,104.815,34700000.0
2008-07-16 21:55:00,104.81,104.845,104.81,104.825,65700000.0
2008-07-16 21:56:00,104.825,104.845,104.815,104.845,39200000.0
2008-07-16 21:57:00,104.845,104.845,104.825,104.835,31800000.0
2008-07-16 21:58:00,104.835,104.855,104.825,104.845,67600000.0
2008-07-16 21:59:00,104.845,104.845,104.825,104.835,32800000.0
2008-07-16 22:00:00,104.835,104.84,104.81,104.825,34500000.0
2008-07-16 22:01:00,104.825,104.895,104.825,104.885,62800000.0
2008-07-16 22:02:00,104.895,104.955,104.88,104.935,217100000.0
2008-07-16 22:03:00,104.935,104.95,104.925,104.925,140000000.0
2008-07-16 22:04:00,104.925,104.925,104.915,104.925,42300000.0
2008-07-16 22:05:00,104.915,104.935,104.905,104.925,68800000.0
2008-07-16 22:06:00,104.925,104.94,104.915,104.925,97900000.0
2008-07-16 22:07:00,104.925,104.945,104.925,104.93,68000000.0
2008-07-16 22:08:00,104.93,104.94,104.915,104.915,26700000.0
2008-07-16 22:09:00,104.91,104.91,104.895,104.91,123000001.0
2008-07-16 22:10:00,104.905,104.91,104.885,104.885,108700000.0
2008-07-16 22:11:00,104.875,104.885,104.845,104.855,39700000.0
2008-07-16 22:12:00,104.855,104.865,104.835,104.835,59600000.0
2008-07-16 22:13:00,104.845,104.845,104.835,104.835,7000000.0
2008-07-16 22:14:00,104.825,104.88,104.825,104.845,200300000.0
2008-07-16 22:15:00,104.845,104.875,104.845,104.875,31700000.0
2008-07-16 22:16:00,104.875,104.885,104.875,104.885,17500000.0
2008-07-16 22:17:00,104.885,104.885,104.885,104.885,16400000.0
2008-07-16 22:18:00,104.895,104.895,104.865,104.865,8000000.0
2008-07-16 22:19:00,104.865,104.875,104.865,104.875,10000000.0
2008-07-16 22:20:00,104.87,104.87,104.855,104.855,29000000.0
2008-07-16 22:21:00,104.855,104.865,104.835,104.855,50600000.0
2008-07-16 22:22:00,104.865,104.865,104.855,104.865,12000000.0
2008-07-16 22:23:00,104.865,104.88,104.855,104.855,28200000.0
2008-07-16 22:24:00,104.855,104.855,104.845,104.845,6600000.0
2008-07-16 22:25:00,104.845,104.855,104.845,104.855,13600000.0
2008-07-16 22:26:00,104.865,104.875,104.845,104.855,36600000.0
2008-07-16 22:27:00,104.855,104.885,104.855,104.885,32200000.0
2008-07-16 22:28:00,104.885,104.885,104.865,104.865,16000000.0
2008-07-16 22:29:00,104.87,104.87,104.865,104.865,5100000.0
2008-07-16 22:30:00,104.86,104.86,104.855,104.855,3100000.0
2008-07-16 22:31:00,104.855,104.86,104.855,104.855,9700000.0
2008-07-16 22:32:00,104.845,104.85,104.825,104.84,32600000.0
2008-07-16 22:33:00,104.84,104.875,104.835,104.865,17200000.0
2008-07-16 22:34:00,104.865,104.895,104.865,104.885,64400000.0
2008-07-16 22:35:00,104.885,104.9,104.885,104.9,27000000.0
2008-07-16 22:36:00,104.9,104.9,104.875,104.885,21300000.0
2008-07-16 22:37:00,104.885,104.9,104.885,104.9,21000000.0
2008-07-16 22:38:00,104.895,104.895,104.89,104.895,5300000.0
2008-07-16 22:39:00,104.905,104.91,104.905,104.91,7200000.0
2008-07-16 22:40:00,104.915,104.915,104.905,104.91,14600000.0
2008-07-16 22:41:00,104.915,104.925,104.905,104.915,24000000.0
2008-07-16 22:42:00,104.91,104.91,104.9,104.9,77300000.0
2008-07-16 22:44:00,104.935,104.945,104.905,104.905,77300000.0
2008-07-16 22:45:00,104.905,104.925,104.885,104.905,44000000.0
2008-07-16 22:46:00,104.915,104.945,104.895,104.905,55400000.0
2008-07-16 22:47:00,104.905,104.94,104.905,104.915,64400000.0
2008-07-16 22:48:00,104.93,104.94,104.925,104.925,79200000.0
2008-07-16 22:49:00,104.925,104.94,104.925,104.935,64400000.0
2008-07-16 22:50:00,104.935,104.94,104.93,104.94,29000000.0
2008-07-16 22:51:00,104.94,104.945,104.94,104.945,16000000.0
2008-07-16 22:52:00,104.94,104.96,104.94,104.95,18000000.0
2008-07-16 22:53:00,104.96,104.96,104.94,104.95,20200000.0
2008-07-16 22:54:00,104.94,104.97,104.94,104.955,26800000.0
2008-07-16 22:55:00,104.955,104.96,104.94,104.96,18700000.0
2008-07-16 22:56:00,104.95,104.95,104.94,104.94,12000000.0
2008-07-16 22:57:00,104.93,104.93,104.91,104.91,97600000.0
2008-07-16 22:58:00,104.9,104.94,104.9,104.93,107000000.0
2008-07-16 22:59:00,104.92,104.93,104.87,104.87,108000000.0
2008-07-16 23:00:00,104.88,104.88,104.86,104.86,59400000.0
2008-07-16 23:01:00,104.86,104.875,104.86,104.875,17500000.0
2008-07-16 23:02:00,104.865,104.89,104.86,104.86,13600000.0
2008-07-16 23:03:00,104.86,104.865,104.85,104.865,9100000.0
2008-07-16 23:04:00,104.86,104.88,104.86,104.86,12300000.0
2008-07-16 23:05:00,104.865,104.89,104.86,104.87,38000000.0
2008-07-16 23:06:00,104.86,104.88,104.86,104.88,73700000.0
2008-07-16 23:07:00,104.87,104.88,104.86,104.87,39500000.0
2008-07-16 23:08:00,104.86,104.86,104.84,104.86,94800000.0
2008-07-16 23:09:00,104.86,104.87,104.86,104.87,9000000.0
2008-07-16 23:10:00,104.85,104.88,104.85,104.88,22400000.0
2008-07-16 23:11:00,104.88,104.88,104.87,104.88,3000000.0
2008-07-16 23:12:00,104.88,104.88,104.85,104.85,17000000.0
2008-07-16 23:13:00,104.86,104.86,104.85,104.85,2000000.0
2008-07-16 23:14:00,104.85,104.86,104.85,104.85,28000000.0
2008-07-16 23:15:00,104.86,104.86,104.84,104.84,28000000.0
2008-07-16 23:16:00,104.84,104.85,104.83,104.83,10000000.0
2008-07-16 23:19:00,104.83,104.86,104.83,104.85,60900000.0
2008-07-16 23:20:00,104.87,104.87,104.83,104.835,28600000.0
2008-07-16 23:21:00,104.83,104.87,104.83,104.86,47100000.0
2008-07-16 23:22:00,104.86,104.87,104.86,104.86,21600000.0
2008-07-16 23:23:00,104.86,104.86,104.84,104.84,7400000.0
2008-07-16 23:24:00,104.84,104.84,104.815,104.82,37600000.0
2008-07-16 23:25:00,104.825,104.825,104.815,104.815,22400000.0
2008-07-16 23:26:00,104.815,104.835,104.815,104.83,68400000.0
2008-07-16 23:27:00,104.825,104.825,104.81,104.82,82000000.0
2008-07-16 23:28:00,104.82,104.84,104.82,104.83,28000000.0
2008-07-16 23:29:00,104.83,104.85,104.83,104.84,25200000.0
2008-07-16 23:30:00,104.845,104.87,104.845,104.87,34200000.0
2008-07-16 23:31:00,104.87,104.87,104.865,104.865,9200000.0
2008-07-16 23:32:00,104.87,104.87,104.865,104.865,11600000.0
2008-07-16 23:33:00,104.865,104.865,104.865,104.865,14400000.0
2008-07-16 23:34:00,104.865,104.865,104.855,104.86,44600000.0
2008-07-16 23:35:00,104.855,104.885,104.855,104.885,196100000.0
2008-07-16 23:36:00,104.885,104.895,104.86,104.875,199000000.0
2008-07-16 23:37:00,104.875,104.875,104.865,104.865,19800000.0
2008-07-16 23:39:00,104.865,104.875,104.865,104.87,6800000.0
2008-07-16 23:40:00,104.865,104.865,104.865,104.865,13400000.0
2008-07-16 23:41:00,104.87,104.88,104.865,104.865,34000000.0
2008-07-16 23:42:00,104.875,104.875,104.875,104.875,14400000.0
2008-07-16 23:43:00,104.875,104.885,104.875,104.885,14600000.0
2008-07-16 23:44:00,104.88,104.88,104.855,104.855,19300000.0
2008-07-16 23:45:00,104.87,104.88,104.86,104.86,14700000.0
2008-07-16 23:46:00,104.86,104.865,104.86,104.865,6700000.0
2008-07-16 23:47:00,104.86,104.865,104.85,104.855,57300000.0
2008-07-16 23:48:00,104.85,104.855,104.85,104.855,9300000.0
2008-07-16 23:49:00,104.845,104.875,104.845,104.855,22900000.0
2008-07-16 23:50:00,104.89,104.89,104.885,104.885,10800000.0
2008-07-16 23:51:00,104.895,104.9,104.885,104.895,27000000.0
2008-07-16 23:52:00,104.9,104.9,104.9,104.9,5400000.0
2008-07-16 23:53:00,104.91,104.91,104.89,104.89,27000000.0
2008-07-16 23:54:00,104.895,104.91,104.89,104.9,43200000.0
2008-07-16 23:55:00,104.895,104.9,104.89,104.9,32400000.0
2008-07-16 23:56:00,104.895,104.9,104.89,104.9,32400000.0
2008-07-16 23:57:00,104.905,104.93,104.905,104.92,59400000.0
2008-07-16 23:58:00,104.915,104.93,104.915,104.92,43200000.0
2008-07-16 23:59:00,104.915,104.935,104.915,104.935,27000000.0
2008-07-17 00:00:00,104.93,104.93,104.905,104.91,32400000.0
2008-07-17 00:01:00,104.905,104.91,104.895,104.905,116000000.0
2008-07-17 00:02:00,104.905,104.935,104.905,104.935,28200000.0
2008-07-17 00:03:00,104.94,104.945,104.93,104.94,25000000.0
2008-07-17 00:04:00,104.95,105.04,104.94,105.03,228600002.0
2008-07-17 00:05:00,105.035,105.08,105.0,105.04,217200001.0
2008-07-17 00:06:00,105.035,105.035,105.0,105.02,82000000.0
2008-07-17 00:07:00,105.02,105.04,105.005,105.04,206000000.0
2008-07-17 00:08:00,105.04,105.08,105.015,105.045,309800000.0
2008-07-17 00:09:00,105.045,105.085,105.03,105.085,239399999.0
2008-07-17 00:10:00,105.085,105.085,105.07,105.075,184000000.0
2008-07-17 00:11:00,105.075,105.095,105.03,105.095,161400000.0
2008-07-17 00:12:00,105.095,105.115,105.095,105.105,77400000.0
2008-07-17 00:13:00,105.105,105.105,105.095,105.095,8000000.0
2008-07-17 00:14:00,105.085,105.09,105.08,105.085,45700000.0
2008-07-17 00:15:00,105.085,105.1,105.08,105.085,65000000.0
2008-07-17 00:16:00,105.085,105.085,105.085,105.085,34200000.0
2008-07-17 00:17:00,105.085,105.125,105.085,105.125,110100000.0
2008-07-17 00:18:00,105.125,105.125,105.085,105.095,172600000.0
2008-07-17 00:19:00,105.095,105.115,105.09,105.105,150800000.0
2008-07-17 00:20:00,105.105,105.105,105.085,105.105,68800000.0
2008-07-17 00:21:00,105.11,105.11,105.095,105.11,65800000.0
2008-07-17 00:22:00,105.11,105.13,105.11,105.115,112800000.0
2008-07-17 00:23:00,105.12,105.12,105.085,105.1,123100000.0
2008-07-17 00:24:00,105.11,105.115,105.095,105.115,79300000.0
2008-07-17 00:25:00,105.115,105.13,105.105,105.105,97200000.0
2008-07-17 00:26:00,105.11,105.13,105.085,105.085,212600000.0
2008-07-17 00:27:00,105.095,105.12,105.095,105.1,54400000.0
2008-07-17 00:28:00,105.12,105.12,105.12,105.12,116400000.0
2008-07-17 00:29:00,105.115,105.125,105.1,105.12,116400000.0
2008-07-17 00:30:00,105.105,105.12,105.1,105.11,219900000.0
2008-07-17 00:31:00,105.105,105.105,105.075,105.09,170000000.0
2008-07-17 00:32:00,105.085,105.1,105.06,105.065,258100000.0
2008-07-17 00:33:00,105.07,105.08,105.065,105.065,72800000.0
2008-07-17 00:34:00,105.065,105.07,105.045,105.055,205700001.0
2008-07-17 00:35:00,105.05,105.055,104.995,105.05,383800002.0
2008-07-17 00:36:00,105.045,105.05,105.01,105.015,157900000.0
2008-07-17 00:37:00,105.01,105.01,105.01,105.01,14400000.0
2008-07-17 00:38:00,105.02,105.02,104.99,105.0,152200000.0
2008-07-17 00:39:00,105.0,105.0,105.0,105.0,36600000.0
2008-07-17 00:40:00,105.0,105.0,104.99,104.99,29800000.0
2008-07-17 00:41:00,105.0,105.0,104.99,105.0,25400000.0
2008-07-17 00:42:00,105.0,105.0,105.0,105.0,27500000.0
2008-07-17 00:43:00,105.0,105.005,105.0,105.005,17000000.0
2008-07-17 00:44:00,105.005,105.005,105.0,105.0,30700000.0
2008-07-17 00:45:00,104.97,104.97,104.97,104.97,3000000.0
2008-07-17 00:46:00,105.0,105.0,105.0,105.0,3000000.0
2008-07-17 00:47:00,105.0,105.0,105.0,105.0,6000000.0
2008-07-17 00:48:00,105.0,105.0,105.0,105.0,6000000.0
2008-07-17 00:50:00,105.0,105.0,105.0,105.0,6000000.0
2008-07-17 00:51:00,104.98,104.98,104.97,104.98,3000000.0
2008-07-17 00:52:00,105.0,105.0,105.0,105.0,3000000.0
2008-07-17 00:53:00,105.0,105.0,105.0,105.0,14000000.0
2008-07-17 00:54:00,105.0,105.0,105.0,105.0,6000000.0
2008-07-17 00:55:00,104.99,104.99,104.98,104.98,1000000.0
2008-07-17 00:56:00,105.0,105.0,105.0,105.0,1000000.0
2008-07-17 00:57:00,104.99,105.0,104.99,105.0,3000000.0
2008-07-17 00:58:00,105.0,105.0,105.0,105.0,3000000.0
2008-07-17 00:59:00,105.0,105.0,105.0,105.0,10000000.0
2008-07-17 01:00:00,105.0,105.0,105.0,105.0,15000000.0
2008-07-17 01:01:00,105.0,105.015,105.0,105.0,27200000.0
2008-07-17 01:02:00,105.0,105.0,105.0,105.0,11300000.0
2008-07-17 01:03:00,105.0,105.0,105.0,105.0,2000000.0
2008-07-17 01:04:00,105.0,105.0,105.0,105.0,12600000.0
2008-07-17 01:05:00,105.0,105.0,105.0,105.0,10300000.0
2008-07-17 01:06:00,105.0,105.025,105.0,105.02,42800000.0
2008-07-17 01:07:00,105.015,105.025,105.005,105.01,70800000.0
2008-07-17 01:08:00,105.01,105.01,104.99,105.005,117500000.0
2008-07-17 01:09:00,105.005,105.005,104.995,104.995,77300000.0
2008-07-17 01:10:00,105.005,105.015,104.99,105.0,95100000.0
2008-07-17 01:11:00,105.005,105.02,105.0,105.02,46600000.0
2008-07-17 01:12:00,105.015,105.025,105.015,105.025,17800000.0
2008-07-17 01:13:00,105.02,105.02,105.0,105.0,56000000.0
2008-07-17 01:14:00,105.0,105.035,105.0,105.035,15600000.0
2008-07-17 01:15:00,105.025,105.035,105.025,105.035,4000000.0
2008-07-17 01:16:00,105.035,105.045,105.025,105.035,44800000.0
2008-07-17 01:17:00,105.035,105.045,105.035,105.045,10000000.0
2008-07-17 01:18:00,105.035,105.035,105.025,105.035,45200000.0
2008-07-17 01:19:00,105.035,105.035,105.015,105.015,30700000.0
2008-07-17 01:20:00,105.015,105.025,105.015,105.015,3000000.0
2008-07-17 01:21:00,105.015,105.015,105.0,105.015,27300000.0
2008-07-17 01:22:00,105.005,105.005,105.005,105.005,4000000.0
2008-07-17 01:23:00,105.005,105.005,105.0,105.0,7000000.0
2008-07-17 01:24:00,105.0,105.0,105.0,105.0,7000000.0
2008-07-17 01:25:00,105.0,105.0,105.0,105.0,4000000.0
2008-07-17 01:26:00,105.0,105.0,105.0,105.0,23000000.0
2008-07-17 01:27:00,105.0,105.0,105.0,105.0,25000000.0
2008-07-17 01:28:00,105.0,105.0,105.0,105.0,7000000.0
2008-07-17 01:29:00,105.0,105.0,105.0,105.0,13000000.0
2008-07-17 01:30:00,105.0,105.0,105.0,105.0,17000000.0
2008-07-17 01:31:00,105.0,105.0,105.0,105.0,29000000.0
2008-07-17 01:32:00,105.0,105.0,105.0,105.0,10000000.0
2008-07-17 01:33:00,105.0,105.0,105.0,105.0,15000000.0
2008-07-17 01:34:00,105.0,105.015,105.0,105.0,11000000.0
2008-07-17 01:35:00,105.005,105.015,104.995,105.015,34200000.0
2008-07-17 01:36:00,105.015,105.035,105.015,105.025,31100000.0
2008-07-17 01:37:00,105.03,105.035,105.03,105.035,2000000.0
2008-07-17 01:40:00,105.04,105.045,105.035,105.045,13100000.0
2008-07-17 01:41:00,105.04,105.04,105.025,105.025,44400000.0
2008-07-17 01:42:00,105.015,105.02,105.005,105.005,48400000.0
2008-07-17 01:43:00,105.0,105.0,104.955,105.0,21400000.0
2008-07-17 01:44:00,105.0,105.0,105.0,105.0,2000000.0
2008-07-17 01:45:00,105.0,105.045,105.0,105.03,107800000.0
2008-07-17 01:46:00,105.025,105.035,105.025,105.025,14400000.0
2008-07-17 01:47:00,105.035,105.035,105.035,105.035,4000000.0
2008-07-17 01:48:00,105.035,105.035,105.0,105.005,45400000.0
2008-07-17 01:49:00,105.005,105.015,105.0,105.0,29000000.0
2008-07-17 01:50:00,105.0,105.005,105.0,105.005,33800000.0
2008-07-17 01:51:00,105.0,105.0,105.0,105.0,11000000.0
2008-07-17 01:52:00,105.0,105.0,105.0,105.0,10000000.0
2008-07-17 01:53:00,105.0,105.0,105.0,105.0,6000000.0
2008-07-17 01:54:00,105.0,105.0,105.0,105.0,5000000.0
2008-07-17 01:55:00,105.0,105.0,105.0,105.0,8000000.0
2008-07-17 01:56:00,105.0,105.0,105.0,105.0,4000000.0
2008-07-17 01:57:00,105.0,105.0,105.0,105.0,1000000.0
2008-07-17 01:58:00,105.0,105.0,105.0,105.0,4000000.0
2008-07-17 01:59:00,105.0,105.0,105.0,105.0,5000000.0
2008-07-17 02:00:00,105.0,105.0,105.0,105.0,2000000.0
2008-07-17 02:01:00,105.0,105.0,105.0,105.0,11000000.0
2008-07-17 02:02:00,105.0,105.0,104.955,104.965,72800000.0
2008-07-17 02:03:00,104.965,104.965,104.945,104.945,51600000.0
2008-07-17 02:04:00,104.945,104.945,104.935,104.945,82800000.0
2008-07-17 02:05:00,104.945,104.955,104.935,104.945,134400000.0
2008-07-17 02:06:00,104.945,104.965,104.945,104.955,17400000.0
2008-07-17 02:07:00,104.955,104.955,104.955,104.955,4000000.0
2008-07-17 02:08:00,104.95,104.95,104.945,104.945,47600000.0
2008-07-17 02:09:00,104.945,104.945,104.93,104.94,71000000.0
2008-07-17 02:10:00,104.935,104.95,104.935,104.94,107500000.0
2008-07-17 02:11:00,104.94,104.94,104.92,104.92,58700000.0
2008-07-17 02:12:00,104.925,104.93,104.9,104.9,185800000.0
2008-07-17 02:13:00,104.9,104.9,104.88,104.89,163000000.0
2008-07-17 02:14:00,104.89,104.89,104.875,104.88,151000000.0
2008-07-17 02:15:00,104.875,104.905,104.875,104.89,121400000.0
2008-07-17 02:16:00,104.885,104.91,104.885,104.905,90200000.0
2008-07-17 02:17:00,104.905,104.905,104.875,104.875,86000000.0
2008-07-17 02:18:00,104.87,104.875,104.83,104.835,159600001.0
2008-07-17 02:19:00,104.84,104.875,104.835,104.875,168200000.0
2008-07-17 02:20:00,104.875,104.895,104.875,104.895,119600000.0
2008-07-17 02:21:00,104.895,104.915,104.895,104.905,61200000.0
2008-07-17 02:22:00,104.905,104.915,104.905,104.915,46400000.0
2008-07-17 02:23:00,104.915,104.925,104.915,104.915,21600000.0
2008-07-17 02:24:00,104.915,104.915,104.895,104.895,296900001.0
2008-07-17 02:25:00,104.895,104.925,104.895,104.925,168400000.0
2008-07-17 02:26:00,104.925,104.935,104.925,104.925,16400000.0
2008-07-17 02:27:00,104.915,104.925,104.895,104.895,37000000.0
2008-07-17 02:28:00,104.9,104.925,104.9,104.925,8200000.0
2008-07-17 02:29:00,104.925,104.935,104.925,104.935,12000000.0
2008-07-17 02:30:00,104.925,104.945,104.915,104.915,42600000.0
2008-07-17 02:31:00,104.915,104.935,104.915,104.935,14000000.0
2008-07-17 02:32:00,104.935,104.955,104.935,104.955,13000000.0
2008-07-17 02:33:00,104.955,104.965,104.955,104.955,53800000.0
2008-07-17 02:34:00,104.965,104.965,104.955,104.965,48000000.0
2008-07-17 02:35:00,104.955,104.965,104.955,104.965,29800000.0
2008-07-17 02:36:00,104.965,104.975,104.955,104.955,46100000.0
2008-07-17 02:37:00,104.965,104.965,104.955,104.955,12200000.0
2008-07-17 02:38:00,104.955,104.965,104.955,104.955,38800000.0
2008-07-17 02:39:00,104.955,104.955,104.945,104.955,22400000.0
2008-07-17 02:40:00,104.95,104.985,104.945,104.985,120400000.0
2008-07-17 02:41:00,104.985,104.995,104.975,104.995,162300000.0
2008-07-17 02:42:00,104.995,105.005,104.985,105.005,93100000.0
2008-07-17 02:43:00,105.0,105.005,104.995,104.995,60600000.0
2008-07-17 02:44:00,104.995,104.995,104.975,104.985,26900000.0
2008-07-17 02:45:00,104.975,105.0,104.975,104.985,72700000.0
2008-07-17 02:46:00,104.995,104.995,104.975,104.985,67800000.0
2008-07-17 02:47:00,104.98,104.98,104.975,104.975,21900000.0
2008-07-17 02:48:00,104.975,104.985,104.975,104.985,15900000.0
2008-07-17 02:49:00,104.98,104.985,104.975,104.975,92000000.0
2008-07-17 02:50:00,104.98,104.995,104.975,104.995,126800000.0
2008-07-17 02:51:00,105.005,105.025,104.985,105.015,156099999.0
2008-07-17 02:52:00,105.005,105.015,104.98,104.995,93000000.0
2008-07-17 02:53:00,104.985,105.005,104.975,104.985,49800000.0
2008-07-17 02:54:00,104.995,104.995,104.955,104.955,74400000.0
2008-07-17 02:55:00,104.955,104.975,104.945,104.965,53200000.0
2008-07-17 02:56:00,104.965,104.975,104.955,104.965,67600000.0
2008-07-17 02:57:00,104.965,104.975,104.965,104.965,39800000.0
2008-07-17 02:58:00,104.965,104.975,104.955,104.955,20200000.0
2008-07-17 02:59:00,104.955,104.955,104.945,104.945,51800000.0
2008-07-17 03:00:00,104.945,104.955,104.945,104.945,10000000.0
2008-07-17 03:01:00,104.94,104.945,104.925,104.935,54100000.0
2008-07-17 03:02:00,104.925,104.935,104.915,104.915,56000000.0
2008-07-17 03:03:00,104.925,104.925,104.915,104.925,68300000.0
2008-07-17 03:04:00,104.92,104.925,104.915,104.925,70300000.0
2008-07-17 03:05:00,104.925,104.925,104.9,104.9,95100000.0
2008-07-17 03:06:00,104.905,104.915,104.895,104.895,154200000.0
2008-07-17 03:07:00,104.895,104.905,104.865,104.875,181100000.0
2008-07-17 03:08:00,104.87,104.875,104.865,104.87,120500000.0
2008-07-17 03:09:00,104.87,104.875,104.865,104.865,48300000.0
2008-07-17 03:10:00,104.865,104.885,104.835,104.845,71300000.0
2008-07-17 03:11:00,104.835,104.87,104.825,104.845,118900000.0
2008-07-17 03:12:00,104.845,104.86,104.845,104.86,65900000.0
2008-07-17 03:13:00,104.86,104.865,104.86,104.865,9500000.0
2008-07-17 03:14:00,104.87,104.87,104.855,104.855,83400000.0
2008-07-17 03:15:00,104.855,104.855,104.8,104.825,105300000.0
2008-07-17 03:16:00,104.82,104.825,104.805,104.815,45600000.0
2008-07-17 03:17:00,104.82,104.82,104.815,104.815,8400000.0
2008-07-17 03:18:00,104.82,104.82,104.765,104.765,133700000.0
2008-07-17 03:19:00,104.77,104.775,104.755,104.765,110700000.0
2008-07-17 03:20:00,104.77,104.775,104.73,104.73,128600000.0
2008-07-17 03:21:00,104.72,104.73,104.675,104.69,149700000.0
2008-07-17 03:22:00,104.695,104.76,104.685,104.755,210100000.0
2008-07-17 03:23:00,104.755,104.77,104.745,104.76,99100000.0
2008-07-17 03:24:00,104.755,104.755,104.71,104.71,196400001.0
2008-07-17 03:25:00,104.71,104.73,104.71,104.715,139400002.0
2008-07-17 03:26:00,104.715,104.715,104.71,104.715,66799999.0
2008-07-17 03:27:00,104.71,104.715,104.685,104.7,193900003.0
2008-07-17 03:28:00,104.7,104.705,104.68,104.695,141900002.0
2008-07-17 03:29:00,104.695,104.705,104.695,104.7,29100000.0
2008-07-17 03:30:00,104.7,104.735,104.7,104.725,97200000.0
2008-07-17 03:31:00,104.73,104.74,104.71,104.715,50200000.0
2008-07-17 03:32:00,104.715,104.715,104.695,104.7,41600000.0
2008-07-17 03:33:00,104.7,104.705,104.695,104.695,25900000.0
2008-07-17 03:34:00,104.69,104.69,104.645,104.655,93900000.0
2008-07-17 03:35:00,104.655,104.71,104.655,104.69,389699998.0
2008-07-17 03:36:00,104.69,104.72,104.69,104.705,341500000.0
2008-07-17 03:37:00,104.705,104.705,104.685,104.69,404900000.0
2008-07-17 03:38:00,104.695,104.695,104.69,104.69,138600000.0
2008-07-17 03:39:00,104.69,104.705,104.68,104.685,75400000.0
2008-07-17 03:40:00,104.685,104.685,104.665,104.675,180599999.0
2008-07-17 03:41:00,104.675,104.675,104.635,104.65,260100000.0
2008-07-17 03:42:00,104.645,104.66,104.645,104.655,76400000.0
2008-07-17 03:43:00,104.655,104.655,104.635,104.635,136400000.0
2008-07-17 03:44:00,104.64,104.64,104.61,104.61,191900000.0
2008-07-17 03:45:00,104.61,104.645,104.6,104.645,231900001.0
2008-07-17 03:46:00,104.65,104.66,104.635,104.655,224000000.0
2008-07-17 03:47:00,104.66,104.68,104.66,104.68,94000000.0
2008-07-17 03:48:00,104.68,104.685,104.655,104.67,242000000.0
2008-07-17 03:49:00,104.665,104.67,104.655,104.665,44900000.0
2008-07-17 03:50:00,104.67,104.68,104.67,104.67,56300000.0
2008-07-17 03:51:00,104.675,104.68,104.665,104.68,74200000.0
2008-07-17 03:52:00,104.68,104.68,104.665,104.67,32300000.0
2008-07-17 03:53:00,104.67,104.68,104.67,104.68,26000000.0
2008-07-17 03:54:00,104.68,104.68,104.68,104.68,63900000.0
2008-07-17 03:55:00,104.68,104.68,104.635,104.635,162100000.0
2008-07-17 03:56:00,104.635,104.655,104.625,104.655,103100000.0
2008-07-17 03:57:00,104.65,104.665,104.645,104.655,78900000.0
2008-07-17 03:58:00,104.66,104.66,104.645,104.645,22800000.0
2008-07-17 03:59:00,104.645,104.655,104.635,104.635,43900000.0
2008-07-17 04:00:00,104.635,104.65,104.625,104.645,48900000.0
2008-07-17 04:01:00,104.645,104.65,104.635,104.65,39300000.0
2008-07-17 04:02:00,104.65,104.665,104.65,104.665,89600000.0
2008-07-17 04:03:00,104.665,104.69,104.66,104.685,75000000.0
2008-07-17 04:04:00,104.685,104.705,104.685,104.695,64700000.0
2008-07-17 04:05:00,104.695,104.695,104.695,104.695,1800000.0
2008-07-17 04:06:00,104.7,104.705,104.7,104.7,22000000.0
2008-07-17 04:07:00,104.7,104.705,104.69,104.695,41000000.0
2008-07-17 04:08:00,104.695,104.695,104.69,104.69,10200000.0
2008-07-17 04:09:00,104.685,104.685,104.68,104.685,12300000.0
2008-07-17 04:10:00,104.69,104.69,104.655,104.655,34400000.0
2008-07-17 04:11:00,104.655,104.665,104.625,104.63,175200000.0
2008-07-17 04:12:00,104.63,104.64,104.6,104.63,325100002.0
2008-07-17 04:13:00,104.63,104.655,104.63,104.655,51000000.0
2008-07-17 04:14:00,104.66,104.665,104.65,104.655,98000002.0
2008-07-17 04:15:00,104.66,104.72,104.66,104.695,278399998.0
2008-07-17 04:16:00,104.685,104.705,104.685,104.7,43100000.0
2008-07-17 04:17:00,104.705,104.705,104.7,104.705,9800000.0
2008-07-17 04:18:00,104.705,104.725,104.705,104.725,99300001.0
2008-07-17 04:19:00,104.725,104.755,104.725,104.74,81900000.0
2008-07-17 04:20:00,104.74,104.74,104.73,104.74,152000004.0
2008-07-17 04:21:00,104.74,104.76,104.74,104.76,143600000.0
2008-07-17 04:22:00,104.76,104.78,104.76,104.78,95700000.0
2008-07-17 04:23:00,104.78,104.79,104.765,104.77,87600000.0
2008-07-17 04:24:00,104.77,104.77,104.76,104.76,24400000.0
2008-07-17 04:25:00,104.76,104.765,104.75,104.765,68600000.0
2008-07-17 04:26:00,104.765,104.795,104.765,104.79,63400000.0
2008-07-17 04:27:00,104.79,104.79,104.79,104.79,100500000.0
2008-07-17 04:28:00,104.79,104.79,104.77,104.77,58500000.0
2008-07-17 04:29:00,104.77,104.77,104.76,104.765,29400000.0
2008-07-17 04:31:00,104.76,104.76,104.76,104.76,17000000.0
2008-07-17 04:32:00,104.76,104.76,104.76,104.76,6300000.0
2008-07-17 04:33:00,104.765,104.765,104.76,104.765,7100000.0
2008-07-17 04:34:00,104.765,104.765,104.725,104.74,64100000.0
2008-07-17 04:35:00,104.735,104.74,104.73,104.74,82400000.0
2008-07-17 04:36:00,104.74,104.745,104.735,104.74,109500000.0
2008-07-17 04:37:00,104.74,104.745,104.74,104.745,35900000.0
2008-07-17 04:38:00,104.75,104.755,104.75,104.75,64700000.0
2008-07-17 04:39:00,104.75,104.75,104.75,104.75,32100000.0
2008-07-17 04:40:00,104.76,104.76,104.745,104.75,32600000.0
2008-07-17 04:41:00,104.75,104.75,104.74,104.74,32100000.0
2008-07-17 04:42:00,104.74,104.74,104.74,104.74,4200000.0
2008-07-17 04:43:00,104.74,104.74,104.74,104.74,18900000.0
2008-07-17 04:44:00,104.74,104.75,104.695,104.71,70600000.0
2008-07-17 04:45:00,104.71,104.725,104.71,104.72,49100000.0
2008-07-17 04:46:00,104.725,104.725,104.72,104.72,10800000.0
2008-07-17 04:47:00,104.72,104.73,104.72,104.72,122600000.0
2008-07-17 04:49:00,104.71,104.715,104.71,104.71,33300000.0
2008-07-17 04:50:00,104.715,104.715,104.7,104.705,113900000.0
2008-07-17 04:51:00,104.7,104.71,104.68,104.68,79500000.0
2008-07-17 04:52:00,104.685,104.685,104.675,104.675,37800000.0
2008-07-17 04:53:00,104.675,104.685,104.655,104.655,125000000.0
2008-07-17 04:54:00,104.65,104.65,104.615,104.635,133000000.0
2008-07-17 04:55:00,104.635,104.66,104.625,104.66,76100000.0
2008-07-17 04:56:00,104.665,104.665,104.665,104.665,15400000.0
2008-07-17 04:57:00,104.675,104.715,104.675,104.715,99600000.0
2008-07-17 04:58:00,104.715,104.72,104.71,104.715,39400000.0
2008-07-17 04:59:00,104.715,104.725,104.705,104.725,121800000.0
2008-07-17 05:00:00,104.73,104.735,104.715,104.72,101400000.0
2008-07-17 05:01:00,104.705,104.705,104.705,104.705,6200000.0
2008-07-17 05:02:00,104.705,104.705,104.685,104.7,197800001.0
2008-07-17 05:03:00,104.695,104.705,104.695,104.705,72900000.0
2008-07-17 05:04:00,104.71,104.715,104.71,104.715,33100000.0
2008-07-17 05:05:00,104.715,104.72,104.705,104.715,93800000.0
2008-07-17 05:06:00,104.715,104.715,104.71,104.71,74900000.0
2008-07-17 05:07:00,104.71,104.715,104.71,104.715,79100000.0
2008-07-17 05:08:00,104.715,104.725,104.705,104.705,184500000.0
2008-07-17 05:09:00,104.71,104.715,104.705,104.71,68400000.0
2008-07-17 05:10:00,104.71,104.715,104.705,104.705,54200000.0
2008-07-17 05:11:00,104.71,104.715,104.705,104.71,132600000.0
2008-07-17 05:12:00,104.715,104.725,104.71,104.715,49000000.0
2008-07-17 05:13:00,104.725,104.73,104.715,104.72,33500000.0
2008-07-17 05:14:00,104.725,104.755,104.725,104.755,68400000.0
2008-07-17 05:15:00,104.76,104.765,104.755,104.755,76700000.0
2008-07-17 05:16:00,104.76,104.775,104.76,104.775,30500000.0
2008-07-17 05:17:00,104.775,104.775,104.765,104.77,133400000.0
2008-07-17 05:18:00,104.77,104.77,104.755,104.765,77200000.0
2008-07-17 05:19:00,104.765,104.765,104.76,104.76,34200000.0
2008-07-17 05:20:00,104.76,104.76,104.74,104.755,103700000.0
2008-07-17 05:21:00,104.755,104.755,104.725,104.73,154600000.0
2008-07-17 05:22:00,104.725,104.725,104.7,104.71,55100000.0
2008-07-17 05:23:00,104.71,104.725,104.695,104.695,244600000.0
2008-07-17 05:24:00,104.695,104.71,104.69,104.705,226200000.0
2008-07-17 05:25:00,104.705,104.71,104.69,104.7,293000000.0
2008-07-17 05:26:00,104.7,104.7,104.67,104.67,130600000.0
2008-07-17 05:27:00,104.68,104.71,104.67,104.71,154700000.0
2008-07-17 05:28:00,104.73,104.75,104.73,104.75,56400000.0
2008-07-17 05:29:00,104.75,104.75,104.735,104.735,84000000.0
2008-07-17 05:30:00,104.735,104.735,104.71,104.72,118800000.0
2008-07-17 05:31:00,104.72,104.72,104.68,104.685,195200000.0
2008-07-17 05:32:00,104.685,104.685,104.675,104.675,28700000.0
2008-07-17 05:33:00,104.68,104.68,104.66,104.665,84300000.0
2008-07-17 05:34:00,104.65,104.695,104.65,104.695,142600000.0
2008-07-17 05:35:00,104.695,104.7,104.68,104.68,85300000.0
2008-07-17 05:36:00,104.68,104.695,104.68,104.695,67400000.0
2008-07-17 05:37:00,104.695,104.695,104.68,104.69,47400000.0
2008-07-17 05:38:00,104.69,104.69,104.69,104.69,29700000.0
2008-07-17 05:39:00,104.69,104.69,104.69,104.69,11700000.0
2008-07-17 05:40:00,104.695,104.7,104.69,104.695,9200000.0
2008-07-17 05:41:00,104.7,104.7,104.675,104.685,43000000.0
2008-07-17 05:42:00,104.685,104.685,104.67,104.675,31000000.0
2008-07-17 05:43:00,104.675,104.675,104.665,104.665,22200000.0
2008-07-17 05:44:00,104.665,104.675,104.665,104.675,13500000.0
2008-07-17 05:45:00,104.675,104.675,104.675,104.675,1000000.0
2008-07-17 05:46:00,104.675,104.675,104.66,104.67,37800000.0
2008-07-17 05:47:00,104.675,104.68,104.675,104.68,28900000.0
2008-07-17 05:48:00,104.685,104.69,104.685,104.69,30000000.0
2008-07-17 05:49:00,104.69,104.725,104.69,104.72,80300000.0
2008-07-17 05:50:00,104.72,104.72,104.72,104.72,23100000.0
2008-07-17 05:51:00,104.72,104.72,104.71,104.71,66200000.0
2008-07-17 05:52:00,104.71,104.71,104.71,104.71,48600000.0
2008-07-17 05:53:00,104.71,104.73,104.71,104.725,133300000.0
2008-07-17 05:54:00,104.725,104.76,104.725,104.755,151000000.0
2008-07-17 05:55:00,104.755,104.755,104.74,104.745,203900000.0
2008-07-17 05:56:00,104.75,104.78,104.745,104.78,65700000.0
2008-07-17 05:57:00,104.78,104.785,104.78,104.785,6200000.0
2008-07-17 05:58:00,104.785,104.785,104.75,104.77,124700000.0
2008-07-17 05:59:00,104.77,104.77,104.745,104.75,199300002.0
2008-07-17 06:00:00,104.75,104.77,104.75,104.765,127400001.0
2008-07-17 06:01:00,104.765,104.765,104.75,104.755,117300000.0
2008-07-17 06:02:00,104.755,104.76,104.755,104.755,30600000.0
2008-07-17 06:03:00,104.755,104.76,104.755,104.76,19000000.0
2008-07-17 06:04:00,104.76,104.76,104.75,104.75,106100000.0
2008-07-17 06:05:00,104.75,104.755,104.74,104.74,66500000.0
2008-07-17 06:06:00,104.745,104.75,104.74,104.74,85800000.0
2008-07-17 06:07:00,104.74,104.77,104.74,104.77,34100000.0
2008-07-17 06:08:00,104.78,104.78,104.78,104.78,5100000.0
2008-07-17 06:09:00,104.78,104.78,104.725,104.74,90900000.0
2008-07-17 06:10:00,104.74,104.75,104.74,104.74,44700000.0
2008-07-17 06:11:00,104.74,104.74,104.72,104.725,97300000.0
2008-07-17 06:12:00,104.73,104.735,104.725,104.735,24600000.0
2008-07-17 06:13:00,104.735,104.735,104.725,104.725,40400000.0
2008-07-17 06:14:00,104.725,104.73,104.72,104.725,102000000.0
2008-07-17 06:15:00,104.725,104.73,104.72,104.73,116100000.0
2008-07-17 06:16:00,104.74,104.74,104.725,104.725,117400000.0
2008-07-17 06:17:00,104.72,104.72,104.715,104.715,19200000.0
2008-07-17 06:18:00,104.715,104.715,104.715,104.715,4000000.0
2008-07-17 06:19:00,104.715,104.72,104.71,104.72,129600000.0
2008-07-17 06:20:00,104.72,104.765,104.72,104.765,291700000.0
2008-07-17 06:21:00,104.765,104.785,104.765,104.765,177800000.0
2008-07-17 06:22:00,104.77,104.785,104.765,104.77,142500000.0
2008-07-17 06:23:00,104.775,104.785,104.77,104.785,111800000.0
2008-07-17 06:24:00,104.79,104.8,104.775,104.78,162200000.0
2008-07-17 06:25:00,104.785,104.81,104.78,104.805,138200000.0
2008-07-17 06:26:00,104.8,104.8,104.79,104.79,51700000.0
2008-07-17 06:27:00,104.79,104.79,104.775,104.78,44700000.0
2008-07-17 06:28:00,104.78,104.785,104.77,104.775,64000000.0
2008-07-17 06:29:00,104.78,104.79,104.78,104.79,73900000.0
2008-07-17 06:30:00,104.79,104.795,104.79,104.79,47800000.0
2008-07-17 06:31:00,104.795,104.795,104.795,104.795,2000000.0
2008-07-17 06:32:00,104.8,104.8,104.795,104.8,25100000.0
2008-07-17 06:33:00,104.81,104.82,104.805,104.805,133500000.0
2008-07-17 06:34:00,104.8,104.805,104.79,104.795,72400000.0
2008-07-17 06:35:00,104.795,104.83,104.795,104.825,92300000.0
2008-07-17 06:36:00,104.825,104.825,104.805,104.81,141600000.0
2008-07-17 06:37:00,104.81,104.815,104.8,104.805,99800000.0
2008-07-17 06:38:00,104.805,104.805,104.805,104.805,12000000.0
2008-07-17 06:39:00,104.795,104.805,104.795,104.805,21600000.0
2008-07-17 06:40:00,104.805,104.865,104.805,104.865,130700000.0
2008-07-17 06:41:00,104.855,104.875,104.84,104.845,113600000.0
2008-07-17 06:42:00,104.845,104.87,104.795,104.805,237200000.0
2008-07-17 06:43:00,104.795,104.835,104.79,104.815,217100000.0
2008-07-17 06:44:00,104.81,104.84,104.81,104.83,81000000.0
2008-07-17 06:45:00,104.835,104.84,104.815,104.825,75600000.0
2008-07-17 06:46:00,104.82,104.83,104.82,104.825,32400000.0
2008-07-17 06:47:00,104.83,104.83,104.815,104.82,194400000.0
2008-07-17 06:48:00,104.815,104.825,104.805,104.81,129600000.0
2008-07-17 06:49:00,104.8,104.815,104.795,104.81,145800000.0
2008-07-17 06:50:00,104.8,104.805,104.795,104.8,21600000.0
2008-07-17 06:51:00,104.795,104.805,104.79,104.805,64800000.0
2008-07-17 06:52:00,104.795,104.83,104.795,104.8,91400000.0
2008-07-17 06:53:00,104.795,104.8,104.795,104.8,21600000.0
2008-07-17 06:54:00,104.805,104.805,104.78,104.79,150200000.0
2008-07-17 06:55:00,104.785,104.79,104.78,104.78,84800000.0
2008-07-17 06:56:00,104.78,104.78,104.765,104.77,46000000.0
2008-07-17 06:57:00,104.765,104.78,104.765,104.775,103400000.0
2008-07-17 06:58:00,104.775,104.78,104.77,104.775,87600000.0
2008-07-17 06:59:00,104.775,104.78,104.755,104.775,186800000.0
2008-07-17 07:00:00,104.775,104.79,104.775,104.79,103100000.0
2008-07-17 07:01:00,104.795,104.82,104.795,104.81,95600000.0
2008-07-17 07:02:00,104.82,104.82,104.805,104.82,93700000.0
2008-07-17 07:03:00,104.82,104.82,104.81,104.81,70500000.0
2008-07-17 07:04:00,104.81,104.81,104.81,104.81,6300000.0
2008-07-17 07:05:00,104.81,104.83,104.8,104.83,55200000.0
2008-07-17 07:06:00,104.83,104.83,104.81,104.81,17200000.0
2008-07-17 07:07:00,104.815,104.82,104.8,104.8,109100000.0
2008-07-17 07:08:00,104.805,104.81,104.79,104.8,116000000.0
2008-07-17 07:09:00,104.795,104.8,104.795,104.795,33200000.0
2008-07-17 07:10:00,104.8,104.8,104.77,104.78,159400000.0
2008-07-17 07:11:00,104.775,104.78,104.765,104.765,171100000.0
2008-07-17 07:12:00,104.76,104.765,104.76,104.765,27000000.0
2008-07-17 07:13:00,104.76,104.76,104.74,104.755,104700000.0
2008-07-17 07:14:00,104.75,104.755,104.735,104.755,78600000.0
2008-07-17 07:15:00,104.755,104.755,104.745,104.745,78000000.0
2008-07-17 07:16:00,104.745,104.755,104.735,104.735,263400000.0
2008-07-17 07:17:00,104.735,104.745,104.725,104.725,76400000.0
2008-07-17 07:18:00,104.725,104.725,104.705,104.71,77800000.0
2008-07-17 07:19:00,104.71,104.71,104.71,104.71,4200000.0
2008-07-17 07:20:00,104.71,104.72,104.7,104.7,108500000.0
2008-07-17 07:21:00,104.695,104.725,104.695,104.72,131600000.0
2008-07-17 07:22:00,104.72,104.745,104.72,104.73,168400000.0
2008-07-17 07:23:00,104.73,104.73,104.725,104.73,64300000.0
2008-07-17 07:24:00,104.73,104.73,104.72,104.72,47500000.0
2008-07-17 07:25:00,104.725,104.725,104.71,104.71,72000000.0
2008-07-17 07:26:00,104.715,104.715,104.71,104.71,32400000.0
2008-07-17 07:27:00,104.71,104.71,104.675,104.68,212900000.0
2008-07-17 07:28:00,104.675,104.685,104.665,104.665,128400000.0
2008-07-17 07:29:00,104.67,104.685,104.655,104.685,229600000.0
2008-07-17 07:30:00,104.685,104.71,104.675,104.71,173300000.0
2008-07-17 07:31:00,104.705,104.73,104.705,104.73,281900000.0
2008-07-17 07:32:00,104.73,104.74,104.73,104.73,94100000.0
2008-07-17 07:33:00,104.73,104.75,104.73,104.75,208100000.0
2008-07-17 07:34:00,104.755,104.755,104.715,104.73,156400000.0
2008-07-17 07:35:00,104.73,104.74,104.715,104.715,115500000.0
2008-07-17 07:36:00,104.715,104.715,104.7,104.705,117600000.0
2008-07-17 07:37:00,104.705,104.705,104.7,104.705,22400000.0
2008-07-17 07:38:00,104.71,104.725,104.71,104.725,139800000.0
2008-07-17 07:39:00,104.72,104.75,104.72,104.745,266000000.0
2008-07-17 07:40:00,104.74,104.75,104.735,104.74,183300000.0
2008-07-17 07:41:00,104.74,104.775,104.73,104.765,212500000.0
2008-07-17 07:42:00,104.76,104.77,104.735,104.77,250900000.0
2008-07-17 07:43:00,104.77,104.77,104.75,104.755,170800000.0
2008-07-17 07:44:00,104.755,104.765,104.735,104.765,134200000.0
2008-07-17 07:45:00,104.765,104.765,104.735,104.75,141500000.0
2008-07-17 07:46:00,104.75,104.755,104.745,104.75,51300000.0
2008-07-17 07:47:00,104.745,104.755,104.745,104.75,125200000.0
2008-07-17 07:48:00,104.75,104.755,104.745,104.755,43400000.0
2008-07-17 07:49:00,104.755,104.78,104.755,104.775,87000000.0
2008-07-17 07:50:00,104.775,104.805,104.775,104.8,332800000.0
2008-07-17 07:51:00,104.795,104.825,104.795,104.815,280600000.0
2008-07-17 07:52:00,104.815,104.815,104.795,104.795,180700000.0
2008-07-17 07:53:00,104.795,104.8,104.79,104.8,55600000.0
2008-07-17 07:54:00,104.805,104.815,104.8,104.81,106700000.0
2008-07-17 07:55:00,104.81,104.835,104.81,104.82,203100000.0
2008-07-17 07:56:00,104.82,104.825,104.815,104.815,70200000.0
2008-07-17 07:58:00,104.815,104.815,104.805,104.81,89600000.0
2008-07-17 07:59:00,104.81,104.82,104.785,104.8,138700000.0
2008-07-17 08:00:00,104.8,104.81,104.79,104.81,315200000.0
2008-07-17 08:01:00,104.81,104.855,104.805,104.84,243100000.0
2008-07-17 08:02:00,104.84,104.85,104.82,104.84,228600000.0
2008-07-17 08:03:00,104.84,104.845,104.83,104.84,189700000.0
2008-07-17 08:04:00,104.84,104.89,104.84,104.89,233400000.0
2008-07-17 08:05:00,104.89,104.905,104.885,104.905,267500000.0
2008-07-17 08:06:00,104.905,104.925,104.905,104.915,150400000.0
2008-07-17 08:07:00,104.92,104.96,104.91,104.96,156700000.0
2008-07-17 08:08:00,104.96,104.975,104.915,104.925,381200000.0
2008-07-17 08:09:00,104.925,104.94,104.925,104.935,33200000.0
2008-07-17 08:10:00,104.935,104.935,104.905,104.91,94300000.0
2008-07-17 08:11:00,104.905,104.905,104.885,104.89,68500000.0
2008-07-17 08:12:00,104.89,104.89,104.875,104.885,118100000.0
2008-07-17 08:13:00,104.88,104.9,104.87,104.885,128800000.0
2008-07-17 08:14:00,104.885,104.895,104.855,104.875,80000000.0
2008-07-17 08:15:00,104.875,104.905,104.87,104.905,221900000.0
2008-07-17 08:16:00,104.91,104.935,104.905,104.905,191900000.0
2008-07-17 08:17:00,104.905,104.935,104.905,104.935,242100000.0
2008-07-17 08:18:00,104.935,104.935,104.905,104.915,218500000.0
2008-07-17 08:19:00,104.92,104.93,104.905,104.91,225600000.0
2008-07-17 08:20:00,104.905,104.91,104.855,104.87,414500000.0
2008-07-17 08:21:00,104.865,104.895,104.85,104.885,431600000.0
2008-07-17 08:22:00,104.885,104.905,104.88,104.9,408200000.0
2008-07-17 08:23:00,104.9,104.925,104.9,104.915,188500000.0
2008-07-17 08:24:00,104.91,104.965,104.905,104.955,169400000.0
2008-07-17 08:25:00,104.955,104.96,104.92,104.955,250700000.0
2008-07-17 08:26:00,104.955,104.965,104.925,104.945,212500000.0
2008-07-17 08:27:00,104.94,104.965,104.93,104.965,231500000.0
2008-07-17 08:28:00,104.965,105.005,104.955,104.985,236200000.0
2008-07-17 08:29:00,104.99,105.025,104.95,105.015,274700000.0
2008-07-17 08:30:00,105.015,105.04,105.0,105.04,96100000.0
2008-07-17 08:31:00,105.04,105.04,105.0,105.02,72700000.0
2008-07-17 08:32:00,105.02,105.02,104.99,104.99,22100000.0
2008-07-17 08:33:00,104.99,105.025,104.99,105.02,78600000.0
2008-07-17 08:34:00,105.02,105.02,104.995,105.0,88300000.0
2008-07-17 08:35:00,105.01,105.03,104.97,104.975,122900000.0
2008-07-17 08:36:00,104.965,104.99,104.955,104.96,119700000.0
2008-07-17 08:37:00,104.965,105.0,104.965,104.99,22000000.0
2008-07-17 08:38:00,104.99,104.99,104.99,104.99,10000000.0
2008-07-17 08:39:00,105.0,105.0,104.99,105.0,18000000.0
2008-07-17 08:40:00,105.0,105.01,104.98,104.99,14000000.0
2008-07-17 08:41:00,104.99,105.0,104.98,104.98,31800000.0
2008-07-17 08:42:00,104.97,104.97,104.95,104.96,14000000.0
2008-07-17 08:43:00,104.96,104.96,104.94,104.96,36700000.0
2008-07-17 08:44:00,104.96,104.98,104.96,104.98,7000000.0
2008-07-17 08:45:00,104.98,104.98,104.965,104.97,49600000.0
2008-07-17 08:46:00,104.97,104.98,104.97,104.98,41600000.0
2008-07-17 08:47:00,104.98,104.98,104.96,104.96,55400000.0
2008-07-17 08:48:00,104.96,104.96,104.96,104.96,4000000.0
2008-07-17 08:49:00,104.96,104.98,104.91,104.91,193700000.0
2008-07-17 08:50:00,104.91,104.95,104.905,104.94,143100000.0
2008-07-17 08:51:00,104.94,104.97,104.93,104.96,92900000.0
2008-07-17 08:52:00,104.965,105.04,104.965,105.04,112900000.0
2008-07-17 08:53:00,105.04,105.05,104.99,105.01,144600000.0
2008-07-17 08:54:00,105.01,105.05,105.01,105.03,142900000.0
2008-07-17 08:55:00,105.025,105.025,104.985,104.985,111500000.0
2008-07-17 08:56:00,104.985,104.985,104.93,104.98,98500000.0
2008-07-17 08:57:00,104.98,104.98,104.93,104.95,88000000.0
2008-07-17 08:58:00,104.95,104.99,104.945,104.99,81500000.0
2008-07-17 08:59:00,104.99,105.08,104.98,105.005,158600000.0
2008-07-17 09:00:00,104.99,105.03,104.965,105.03,114400000.0
2008-07-17 09:01:00,105.02,105.04,104.99,104.995,92900000.0
2008-07-17 09:02:00,104.995,105.01,104.985,105.0,50900000.0
2008-07-17 09:03:00,105.0,105.03,105.0,105.02,61400000.0
2008-07-17 09:04:00,105.02,105.04,105.01,105.03,91500000.0
2008-07-17 09:05:00,105.03,105.04,105.02,105.03,105200000.0
2008-07-17 09:06:00,105.04,105.04,105.025,105.035,54300000.0
2008-07-17 09:07:00,105.04,105.09,105.035,105.09,47400000.0
2008-07-17 09:08:00,105.1,105.11,105.1,105.1,18600000.0
2008-07-17 09:09:00,105.1,105.14,105.08,105.14,144700000.0
2008-07-17 09:10:00,105.13,105.13,105.05,105.075,110400000.0
2008-07-17 09:11:00,105.08,105.11,105.07,105.11,108200000.0
2008-07-17 09:12:00,105.11,105.185,105.09,105.17,216500000.0
2008-07-17 09:13:00,105.17,105.18,105.12,105.145,124800000.0
2008-07-17 09:14:00,105.145,105.19,105.11,105.19,122200000.0
2008-07-17 09:15:00,105.19,105.22,105.145,105.19,149000000.0
2008-07-17 09:16:00,105.18,105.21,105.08,105.1,216900000.0
2008-07-17 09:17:00,105.1,105.13,105.1,105.11,94900000.0
2008-07-17 09:18:00,105.12,105.13,105.1,105.13,130900000.0
2008-07-17 09:19:00,105.13,105.13,105.105,105.12,46600000.0
2008-07-17 09:20:00,105.12,105.22,105.11,105.19,177100000.0
2008-07-17 09:21:00,105.19,105.2,105.17,105.185,115600000.0
2008-07-17 09:22:00,105.19,105.21,105.16,105.16,103600000.0
2008-07-17 09:23:00,105.16,105.17,105.15,105.16,144400000.0
2008-07-17 09:24:00,105.16,105.19,105.15,105.18,65000000.0
2008-07-17 09:25:00,105.18,105.19,105.16,105.17,42500000.0
2008-07-17 09:26:00,105.165,105.165,105.13,105.16,96300000.0
2008-07-17 09:27:00,105.16,105.16,105.135,105.135,69800000.0
2008-07-17 09:28:00,105.135,105.175,105.12,105.145,130400000.0
2008-07-17 09:29:00,105.145,105.18,105.12,105.15,103200000.0
2008-07-17 09:30:00,105.15,105.17,105.14,105.15,114200000.0
2008-07-17 09:31:00,105.15,105.16,105.12,105.155,121100000.0
2008-07-17 09:32:00,105.16,105.16,105.12,105.135,127300000.0
2008-07-17 09:33:00,105.14,105.145,105.13,105.135,18900000.0
2008-07-17 09:34:00,105.14,105.14,105.115,105.135,30100000.0
2008-07-17 09:35:00,105.125,105.13,105.115,105.13,53100000.0
2008-07-17 09:36:00,105.13,105.15,105.13,105.14,49400000.0
2008-07-17 09:37:00,105.14,105.17,105.14,105.16,49700000.0
2008-07-17 09:38:00,105.16,105.17,105.16,105.165,23800000.0
2008-07-17 09:39:00,105.165,105.23,105.155,105.21,56600000.0
2008-07-17 09:40:00,105.22,105.23,105.16,105.16,97700000.0
2008-07-17 09:41:00,105.16,105.17,105.15,105.17,56100000.0
2008-07-17 09:42:00,105.17,105.275,105.17,105.24,129800000.0
2008-07-17 09:43:00,105.24,105.25,105.225,105.245,144900000.0
2008-07-17 09:44:00,105.25,105.26,105.24,105.25,50900000.0
2008-07-17 09:45:00,105.245,105.26,105.21,105.22,127900000.0
2008-07-17 09:46:00,105.22,105.23,105.22,105.22,15000000.0
2008-07-17 09:47:00,105.22,105.23,105.18,105.18,79400000.0
2008-07-17 09:48:00,105.18,105.18,105.16,105.18,87600000.0
2008-07-17 09:49:00,105.17,105.19,105.17,105.18,22400000.0
2008-07-17 09:50:00,105.19,105.2,105.17,105.2,69900000.0
2008-07-17 09:51:00,105.19,105.22,105.19,105.21,36700000.0
2008-07-17 09:52:00,105.21,105.25,105.21,105.22,91800000.0
2008-07-17 09:53:00,105.22,105.25,105.22,105.225,57700000.0
2008-07-17 09:54:00,105.22,105.24,105.21,105.22,113600000.0
2008-07-17 09:55:00,105.21,105.22,105.18,105.21,94300000.0
2008-07-17 09:56:00,105.21,105.25,105.21,105.245,133500000.0
2008-07-17 09:57:00,105.25,105.27,105.245,105.245,59000000.0
2008-07-17 09:58:00,105.24,105.26,105.24,105.25,54000000.0
2008-07-17 09:59:00,105.25,105.26,105.23,105.23,38900000.0
2008-07-17 10:00:00,105.225,105.27,105.215,105.235,59400000.0
2008-07-17 10:01:00,105.235,105.235,105.21,105.215,74400000.0
2008-07-17 10:02:00,105.21,105.23,105.185,105.23,132400000.0
2008-07-17 10:03:00,105.23,105.23,105.18,105.18,60200000.0
2008-07-17 10:04:00,105.18,105.19,105.17,105.19,55700000.0
2008-07-17 10:05:00,105.19,105.22,105.19,105.2,44700000.0
2008-07-17 10:06:00,105.19,105.2,105.19,105.2,7800000.0
2008-07-17 10:07:00,105.195,105.2,105.18,105.18,39200000.0
2008-07-17 10:08:00,105.18,105.19,105.17,105.17,44000000.0
2008-07-17 10:09:00,105.165,105.165,105.145,105.145,93000000.0
2008-07-17 10:10:00,105.15,105.15,105.11,105.15,73300000.0
2008-07-17 10:11:00,105.115,105.18,105.1,105.17,112200000.0
2008-07-17 10:12:00,105.17,105.175,105.15,105.16,119200000.0
2008-07-17 10:13:00,105.165,105.2,105.16,105.2,144600000.0
2008-07-17 10:14:00,105.195,105.195,105.175,105.175,22400000.0
2008-07-17 10:15:00,105.185,105.19,105.16,105.16,69400000.0
2008-07-17 10:16:00,105.16,105.17,105.15,105.15,82900000.0
2008-07-17 10:17:00,105.15,105.18,105.15,105.18,137500000.0
2008-07-17 10:18:00,105.175,105.18,105.165,105.17,24600000.0
2008-07-17 10:19:00,105.18,105.2,105.16,105.16,74200000.0
2008-07-17 10:20:00,105.165,105.17,105.16,105.17,22500000.0
2008-07-17 10:21:00,105.17,105.175,105.17,105.17,20200000.0
2008-07-17 10:22:00,105.17,105.17,105.16,105.165,23600000.0
2008-07-17 10:23:00,105.165,105.17,105.16,105.17,13100000.0
2008-07-17 10:24:00,105.17,105.17,105.16,105.16,15500000.0
2008-07-17 10:25:00,105.16,105.17,105.16,105.16,48600000.0
2008-07-17 10:26:00,105.165,105.19,105.165,105.18,20700000.0
2008-07-17 10:27:00,105.17,105.18,105.16,105.16,9000000.0
2008-07-17 10:28:00,105.16,105.17,105.16,105.16,36200000.0
2008-07-17 10:29:00,105.16,105.17,105.15,105.15,49900000.0
2008-07-17 10:30:00,105.15,105.19,105.15,105.18,74800000.0
2008-07-17 10:31:00,105.18,105.2,105.18,105.2,50400000.0
2008-07-17 10:32:00,105.195,105.2,105.19,105.2,20800000.0
2008-07-17 10:33:00,105.19,105.21,105.19,105.21,41900000.0
2008-07-17 10:34:00,105.2,105.2,105.135,105.15,107900000.0
2008-07-17 10:35:00,105.15,105.15,105.105,105.105,41100000.0
2008-07-17 10:36:00,105.105,105.14,105.1,105.14,69000000.0
2008-07-17 10:37:00,105.13,105.13,105.09,105.09,30600000.0
2008-07-17 10:38:00,105.09,105.1,105.09,105.09,24600000.0
2008-07-17 10:39:00,105.085,105.085,105.02,105.03,101400000.0
2008-07-17 10:40:00,105.03,105.04,105.01,105.01,38800000.0
2008-07-17 10:41:00,105.01,105.02,104.99,105.0,81400000.0
2008-07-17 10:42:00,105.0,105.06,104.99,105.04,115100000.0
2008-07-17 10:43:00,105.05,105.06,104.995,104.995,77600000.0
2008-07-17 10:44:00,104.995,105.0,104.96,104.98,109500000.0
2008-07-17 10:45:00,104.98,105.01,104.97,105.0,54300000.0
2008-07-17 10:46:00,105.0,105.02,105.0,105.01,65000000.0
2008-07-17 10:47:00,105.02,105.02,105.0,105.0,66900000.0
2008-07-17 10:48:00,105.0,105.025,105.0,105.01,51100000.0
2008-07-17 10:49:00,105.015,105.015,104.99,104.99,36400000.0
2008-07-17 10:50:00,104.99,104.99,104.97,104.985,112800000.0
2008-07-17 10:51:00,104.99,105.01,104.985,105.0,42900000.0
2008-07-17 10:52:00,104.995,104.995,104.94,104.975,126900000.0
2008-07-17 10:53:00,104.97,105.01,104.965,104.99,80600000.0
2008-07-17 10:54:00,104.99,105.0,104.98,104.98,45000000.0
2008-07-17 10:55:00,104.99,105.06,104.99,105.06,60600000.0
2008-07-17 10:56:00,105.06,105.08,105.06,105.08,91800000.0
2008-07-17 10:57:00,105.08,105.08,105.03,105.03,79300000.0
2008-07-17 10:58:00,105.03,105.08,105.03,105.08,53300000.0
2008-07-17 10:59:00,105.08,105.08,105.06,105.07,95100000.0
2008-07-17 11:00:00,105.08,105.11,105.06,105.1,68800000.0
2008-07-17 11:01:00,105.1,105.15,105.09,105.13,54800000.0
2008-07-17 11:02:00,105.13,105.135,105.12,105.135,84600000.0
2008-07-17 11:03:00,105.135,105.16,105.13,105.15,92400000.0
2008-07-17 11:04:00,105.145,105.16,105.14,105.14,86300000.0
2008-07-17 11:05:00,105.14,105.16,105.13,105.14,23800000.0
2008-07-17 11:06:00,105.14,105.16,105.065,105.1,127400000.0
2008-07-17 11:07:00,105.11,105.12,105.1,105.1,40000000.0
2008-07-17 11:08:00,105.1,105.1,105.08,105.09,40300000.0
2008-07-17 11:09:00,105.09,105.09,105.09,105.09,1800000.0
2008-07-17 11:10:00,105.1,105.11,105.09,105.11,60800000.0
2008-07-17 11:11:00,105.11,105.11,105.09,105.1,32000000.0
2008-07-17 11:12:00,105.1,105.11,105.05,105.05,131400000.0
2008-07-17 11:13:00,105.05,105.09,105.05,105.09,108600000.0
2008-07-17 11:14:00,105.09,105.12,105.09,105.11,118200000.0
2008-07-17 11:15:00,105.12,105.12,105.08,105.08,76300000.0
2008-07-17 11:16:00,105.09,105.09,105.07,105.08,26600000.0
2008-07-17 11:17:00,105.08,105.12,105.08,105.12,59500000.0
2008-07-17 11:18:00,105.12,105.14,105.11,105.11,57100000.0
2008-07-17 11:19:00,105.1,105.115,105.09,105.11,63100000.0
2008-07-17 11:20:00,105.11,105.135,105.09,105.11,220599999.0
2008-07-17 11:21:00,105.11,105.12,105.09,105.1,162400000.0
2008-07-17 11:22:00,105.1,105.105,105.05,105.07,272600000.0
2008-07-17 11:23:00,105.07,105.11,105.06,105.07,325300001.0
2008-07-17 11:24:00,105.08,105.095,105.06,105.06,178800000.0
2008-07-17 11:25:00,105.07,105.09,105.06,105.06,192000000.0
2008-07-17 11:26:00,105.06,105.06,105.01,105.02,239800000.0
2008-07-17 11:27:00,105.02,105.04,105.02,105.03,63500000.0
2008-07-17 11:28:00,105.03,105.03,105.0,105.0,182900000.0
2008-07-17 11:29:00,105.005,105.005,104.97,104.98,191000000.0
2008-07-17 11:30:00,104.99,105.05,104.99,105.05,60700000.0
2008-07-17 11:31:00,105.05,105.09,105.05,105.09,45500000.0
2008-07-17 11:32:00,105.09,105.1,105.07,105.09,127700000.0
2008-07-17 11:33:00,105.09,105.1,105.075,105.1,70300000.0
2008-07-17 11:34:00,105.11,105.15,105.11,105.14,59900000.0
2008-07-17 11:35:00,105.14,105.14,105.12,105.13,38200000.0
2008-07-17 11:36:00,105.13,105.14,105.13,105.13,51100000.0
2008-07-17 11:37:00,105.13,105.15,105.12,105.14,50900000.0
2008-07-17 11:38:00,105.13,105.14,105.11,105.13,91400000.0
2008-07-17 11:39:00,105.12,105.17,105.12,105.15,66300000.0
2008-07-17 11:40:00,105.14,105.14,105.13,105.13,17200000.0
2008-07-17 11:41:00,105.13,105.16,105.13,105.15,18600000.0
2008-07-17 11:42:00,105.15,105.17,105.15,105.16,59400000.0
2008-07-17 11:43:00,105.16,105.17,105.16,105.17,78700000.0
2008-07-17 11:44:00,105.17,105.19,105.17,105.19,26000000.0
2008-07-17 11:45:00,105.185,105.19,105.17,105.17,58500000.0
2008-07-17 11:46:00,105.17,105.19,105.165,105.18,92500000.0
2008-07-17 11:47:00,105.18,105.21,105.17,105.17,77200000.0
2008-07-17 11:48:00,105.17,105.2,105.17,105.19,36200000.0
2008-07-17 11:49:00,105.19,105.21,105.18,105.18,35000000.0
2008-07-17 11:50:00,105.18,105.2,105.15,105.18,55900000.0
2008-07-17 11:51:00,105.18,105.18,105.15,105.16,17500000.0
2008-07-17 11:52:00,105.16,105.16,105.09,105.1,48700000.0
2008-07-17 11:53:00,105.11,105.11,105.08,105.1,102300000.0
2008-07-17 11:54:00,105.095,105.1,105.05,105.05,71800000.0
2008-07-17 11:55:00,105.05,105.09,105.04,105.08,150700000.0
2008-07-17 11:56:00,105.08,105.1,105.08,105.09,65900000.0
2008-07-17 11:57:00,105.09,105.09,105.02,105.02,85300000.0
2008-07-17 11:58:00,105.02,105.05,105.01,105.05,206400000.0
2008-07-17 11:59:00,105.05,105.06,105.015,105.03,126400000.0
2008-07-17 12:00:00,105.03,105.07,105.03,105.04,158900000.0
2008-07-17 12:01:00,105.04,105.08,105.03,105.07,129600000.0
2008-07-17 12:02:00,105.07,105.08,105.04,105.045,58800000.0
2008-07-17 12:03:00,105.045,105.06,105.035,105.04,45000000.0
2008-07-17 12:04:00,105.06,105.09,105.055,105.065,68800000.0
2008-07-17 12:05:00,105.065,105.08,105.055,105.055,54800000.0
2008-07-17 12:06:00,105.06,105.07,105.04,105.04,24300000.0
2008-07-17 12:07:00,105.04,105.05,105.03,105.035,52100000.0
2008-07-17 12:08:00,105.03,105.06,105.025,105.06,98800000.0
2008-07-17 12:09:00,105.07,105.07,105.015,105.03,91700000.0
2008-07-17 12:10:00,105.03,105.05,105.03,105.04,39100000.0
2008-07-17 12:11:00,105.05,105.05,105.03,105.04,21400000.0
2008-07-17 12:12:00,105.03,105.03,105.03,105.03,4000000.0
2008-07-17 12:13:00,105.03,105.05,105.03,105.05,29700000.0
2008-07-17 12:14:00,105.06,105.1,105.06,105.09,45400000.0
2008-07-17 12:15:00,105.09,105.1,105.07,105.08,11200000.0
2008-07-17 12:16:00,105.07,105.09,105.05,105.08,38500000.0
2008-07-17 12:17:00,105.08,105.08,105.04,105.04,8200000.0
2008-07-17 12:18:00,105.045,105.05,105.045,105.05,39300000.0
2008-07-17 12:19:00,105.055,105.11,105.055,105.09,86400000.0
2008-07-17 12:20:00,105.08,105.09,105.06,105.08,139900000.0
2008-07-17 12:21:00,105.09,105.09,105.06,105.07,12800000.0
2008-07-17 12:22:00,105.07,105.07,105.04,105.05,126200000.0
2008-07-17 12:23:00,105.05,105.06,105.04,105.06,114400000.0
2008-07-17 12:24:00,105.06,105.07,105.04,105.06,126500000.0
2008-07-17 12:25:00,105.06,105.1,105.05,105.1,96600000.0
2008-07-17 12:26:00,105.1,105.11,105.07,105.09,155000000.0
2008-07-17 12:27:00,105.09,105.1,105.09,105.1,89900000.0
2008-07-17 12:28:00,105.11,105.13,105.1,105.13,28500000.0
2008-07-17 12:29:00,105.13,105.32,105.13,105.28,213500000.0
2008-07-17 12:30:00,105.28,105.32,105.215,105.25,161100000.0
2008-07-17 12:31:00,105.26,105.27,105.235,105.26,69700000.0
2008-07-17 12:32:00,105.27,105.33,105.22,105.22,162500000.0
2008-07-17 12:33:00,105.22,105.3,105.22,105.27,220300000.0
2008-07-17 12:34:00,105.27,105.295,105.26,105.29,193700000.0
2008-07-17 12:35:00,105.29,105.35,105.28,105.34,270200000.0
2008-07-17 12:36:00,105.33,105.39,105.33,105.39,191300000.0
2008-07-17 12:37:00,105.385,105.4,105.34,105.36,234400000.0
2008-07-17 12:38:00,105.36,105.42,105.35,105.4,131500000.0
2008-07-17 12:39:00,105.39,105.41,105.38,105.38,46200000.0
2008-07-17 12:40:00,105.38,105.42,105.34,105.36,162700000.0
2008-07-17 12:41:00,105.36,105.39,105.35,105.38,52400000.0
2008-07-17 12:42:00,105.38,105.39,105.35,105.37,51500000.0
2008-07-17 12:43:00,105.36,105.365,105.29,105.32,152300000.0
2008-07-17 12:44:00,105.32,105.35,105.31,105.32,98700000.0
2008-07-17 12:45:00,105.325,105.365,105.315,105.34,100000000.0
2008-07-17 12:46:00,105.36,105.36,105.31,105.32,90200000.0
2008-07-17 12:47:00,105.32,105.37,105.32,105.35,69300000.0
2008-07-17 12:48:00,105.35,105.36,105.33,105.34,30000000.0
2008-07-17 12:49:00,105.335,105.35,105.33,105.35,25200000.0
2008-07-17 12:50:00,105.35,105.39,105.33,105.38,83700000.0
2008-07-17 12:51:00,105.38,105.4,105.38,105.39,70200000.0
2008-07-17 12:52:00,105.39,105.43,105.39,105.42,142100000.0
2008-07-17 12:53:00,105.41,105.48,105.41,105.45,133200000.0
2008-07-17 12:54:00,105.45,105.45,105.35,105.355,123000000.0
2008-07-17 12:55:00,105.35,105.385,105.34,105.37,112000000.0
2008-07-17 12:56:00,105.365,105.37,105.34,105.36,72900000.0
2008-07-17 12:57:00,105.36,105.36,105.285,105.31,184900000.0
2008-07-17 12:58:00,105.33,105.38,105.32,105.37,76600000.0
2008-07-17 12:59:00,105.37,105.38,105.325,105.34,113900000.0
2008-07-17 13:00:00,105.34,105.43,105.335,105.335,141300000.0
2008-07-17 13:01:00,105.335,105.43,105.25,105.41,259200000.0
2008-07-17 13:02:00,105.41,105.47,105.35,105.47,173300000.0
2008-07-17 13:03:00,105.47,105.5,105.44,105.46,87900000.0
2008-07-17 13:04:00,105.46,105.49,105.455,105.46,134900000.0
2008-07-17 13:05:00,105.46,105.46,105.36,105.38,104200000.0
2008-07-17 13:06:00,105.38,105.505,105.38,105.5,161700000.0
2008-07-17 13:07:00,105.51,105.535,105.47,105.48,322000000.0
2008-07-17 13:08:00,105.48,105.49,105.43,105.44,231700000.0
2008-07-17 13:09:00,105.44,105.46,105.43,105.46,77400000.0
2008-07-17 13:10:00,105.47,105.48,105.47,105.47,98400000.0
2008-07-17 13:11:00,105.47,105.48,105.37,105.42,209800000.0
2008-07-17 13:12:00,105.42,105.42,105.36,105.37,115700000.0
2008-07-17 13:13:00,105.37,105.4,105.36,105.37,59000000.0
2008-07-17 13:14:00,105.39,105.39,105.35,105.35,77600000.0
2008-07-17 13:15:00,105.35,105.39,105.33,105.39,73600000.0
2008-07-17 13:16:00,105.4,105.43,105.4,105.43,80000000.0
2008-07-17 13:17:00,105.43,105.45,105.41,105.42,81700000.0
2008-07-17 13:18:00,105.41,105.42,105.41,105.42,20800000.0
2008-07-17 13:19:00,105.42,105.44,105.42,105.43,73500000.0
2008-07-17 13:20:00,105.435,105.46,105.43,105.45,153500000.0
2008-07-17 13:21:00,105.45,105.46,105.395,105.41,117100000.0
2008-07-17 13:22:00,105.41,105.45,105.4,105.45,100400000.0
2008-07-17 13:23:00,105.445,105.455,105.41,105.41,201300000.0
2008-07-17 13:24:00,105.41,105.45,105.4,105.4,182900000.0
2008-07-17 13:25:00,105.4,105.5,105.39,105.465,233600000.0
2008-07-17 13:26:00,105.47,105.51,105.46,105.485,128300000.0
2008-07-17 13:27:00,105.495,105.495,105.46,105.48,132300000.0
2008-07-17 13:28:00,105.475,105.475,105.44,105.44,95400000.0
2008-07-17 13:29:00,105.44,105.49,105.44,105.49,65600000.0
2008-07-17 13:30:00,105.49,105.49,105.43,105.43,86300000.0
2008-07-17 13:31:00,105.45,105.45,105.41,105.41,123100000.0
2008-07-17 13:32:00,105.41,105.44,105.39,105.42,107900000.0
2008-07-17 13:33:00,105.42,105.43,105.4,105.43,108000000.0
2008-07-17 13:34:00,105.425,105.45,105.42,105.44,56900000.0
2008-07-17 13:35:00,105.445,105.505,105.43,105.49,63400000.0
2008-07-17 13:36:00,105.5,105.53,105.49,105.52,113400000.0
2008-07-17 13:37:00,105.51,105.54,105.51,105.54,44400000.0
2008-07-17 13:38:00,105.545,105.555,105.52,105.52,65000000.0
2008-07-17 13:39:00,105.53,105.535,105.51,105.53,53900000.0
2008-07-17 13:40:00,105.53,105.535,105.51,105.535,41500000.0
2008-07-17 13:41:00,105.515,105.565,105.51,105.565,71500000.0
2008-07-17 13:42:00,105.565,105.565,105.5,105.5,50400000.0
2008-07-17 13:43:00,105.505,105.52,105.48,105.52,197400000.0
2008-07-17 13:44:00,105.51,105.56,105.51,105.56,71200000.0
2008-07-17 13:45:00,105.56,105.56,105.525,105.53,85500000.0
2008-07-17 13:46:00,105.545,105.57,105.525,105.555,165000000.0
2008-07-17 13:47:00,105.555,105.57,105.51,105.525,96000000.0
2008-07-17 13:48:00,105.51,105.53,105.51,105.51,121900000.0
2008-07-17 13:49:00,105.515,105.56,105.51,105.55,102400000.0
2008-07-17 13:50:00,105.55,105.56,105.525,105.55,57700000.0
2008-07-17 13:51:00,105.55,105.58,105.54,105.54,106100000.0
2008-07-17 13:52:00,105.54,105.54,105.46,105.48,104800000.0
2008-07-17 13:53:00,105.48,105.48,105.445,105.46,57200000.0
2008-07-17 13:54:00,105.46,105.485,105.46,105.47,67500000.0
2008-07-17 13:55:00,105.47,105.47,105.44,105.44,38900000.0
2008-07-17 13:56:00,105.44,105.455,105.43,105.45,76500000.0
2008-07-17 13:57:00,105.45,105.48,105.445,105.48,59200000.0
2008-07-17 13:58:00,105.48,105.515,105.475,105.5,91500000.0
2008-07-17 13:59:00,105.5,105.51,105.5,105.51,23700000.0
2008-07-17 14:00:00,105.51,105.54,105.5,105.54,93500000.0
2008-07-17 14:01:00,105.54,105.57,105.53,105.56,75300000.0
2008-07-17 14:02:00,105.55,105.55,105.53,105.53,46600000.0
2008-07-17 14:03:00,105.53,105.55,105.52,105.55,72700000.0
2008-07-17 14:04:00,105.57,105.575,105.54,105.56,67900000.0
2008-07-17 14:05:00,105.57,105.58,105.56,105.57,28800000.0
2008-07-17 14:06:00,105.57,105.595,105.56,105.58,78800000.0
2008-07-17 14:07:00,105.58,105.6,105.56,105.6,145200000.0
2008-07-17 14:08:00,105.6,105.6,105.56,105.56,139600000.0
2008-07-17 14:09:00,105.56,105.58,105.55,105.57,142400000.0
2008-07-17 14:10:00,105.57,105.575,105.54,105.55,120900000.0
2008-07-17 14:11:00,105.545,105.55,105.51,105.53,163200000.0
2008-07-17 14:12:00,105.53,105.565,105.53,105.56,126300000.0
2008-07-17 14:13:00,105.56,105.6,105.55,105.59,83100000.0
2008-07-17 14:14:00,105.59,105.595,105.55,105.57,175500000.0
2008-07-17 14:15:00,105.58,105.59,105.56,105.59,108200000.0
2008-07-17 14:16:00,105.59,105.6,105.54,105.55,191500000.0
2008-07-17 14:17:00,105.55,105.55,105.53,105.55,63900000.0
2008-07-17 14:18:00,105.54,105.54,105.5,105.51,92200000.0
2008-07-17 14:19:00,105.51,105.52,105.42,105.43,211200000.0
2008-07-17 14:20:00,105.435,105.44,105.38,105.42,202500000.0
2008-07-17 14:21:00,105.42,105.47,105.42,105.47,65000000.0
2008-07-17 14:22:00,105.47,105.48,105.43,105.43,162200000.0
2008-07-17 14:23:00,105.435,105.44,105.41,105.41,173000000.0
2008-07-17 14:24:00,105.41,105.45,105.395,105.45,197400000.0
2008-07-17 14:25:00,105.45,105.46,105.41,105.43,231000000.0
2008-07-17 14:26:00,105.43,105.44,105.4,105.42,157500000.0
2008-07-17 14:27:00,105.42,105.44,105.38,105.44,73300000.0
2008-07-17 14:28:00,105.43,105.44,105.38,105.395,91600000.0
2008-07-17 14:29:00,105.39,105.45,105.37,105.37,134300000.0
2008-07-17 14:30:00,105.4,105.66,105.4,105.645,325900000.0
2008-07-17 14:31:00,105.65,105.69,105.515,105.545,363800000.0
2008-07-17 14:32:00,105.54,105.61,105.54,105.61,164700000.0
2008-07-17 14:33:00,105.61,105.63,105.56,105.56,160200000.0
2008-07-17 14:34:00,105.56,105.58,105.54,105.56,138500000.0
2008-07-17 14:35:00,105.56,105.65,105.56,105.61,216500000.0
2008-07-17 14:36:00,105.605,105.62,105.57,105.58,121800000.0
2008-07-17 14:37:00,105.58,105.66,105.58,105.66,88700000.0
2008-07-17 14:38:00,105.66,105.67,105.61,105.62,167500000.0
2008-07-17 14:39:00,105.62,105.635,105.58,105.59,125600000.0
2008-07-17 14:40:00,105.58,105.6,105.57,105.58,187100000.0
2008-07-17 14:41:00,105.58,105.585,105.545,105.58,176400000.0
2008-07-17 14:42:00,105.57,105.655,105.57,105.65,189100000.0
2008-07-17 14:43:00,105.65,105.66,105.63,105.65,140900000.0
2008-07-17 14:44:00,105.65,105.66,105.59,105.61,92600000.0
2008-07-17 14:45:00,105.61,105.64,105.56,105.64,162000000.0
2008-07-17 14:46:00,105.63,105.675,105.58,105.59,200600000.0
2008-07-17 14:47:00,105.59,105.62,105.57,105.57,151200000.0
2008-07-17 14:48:00,105.57,105.59,105.53,105.56,160700000.0
2008-07-17 14:49:00,105.56,105.57,105.54,105.56,156900000.0
2008-07-17 14:50:00,105.56,105.56,105.5,105.5,155600000.0
2008-07-17 14:51:00,105.51,105.52,105.47,105.52,99000000.0
2008-07-17 14:52:00,105.51,105.525,105.44,105.44,156400000.0
2008-07-17 14:53:00,105.44,105.45,105.41,105.45,195700000.0
2008-07-17 14:54:00,105.45,105.52,105.44,105.52,184600000.0
2008-07-17 14:55:00,105.515,105.515,105.49,105.5,130500000.0
2008-07-17 14:56:00,105.5,105.5,105.47,105.48,56800000.0
2008-07-17 14:57:00,105.5,105.59,105.49,105.57,190700000.0
2008-07-17 14:58:00,105.57,105.61,105.545,105.58,125000000.0
2008-07-17 14:59:00,105.58,105.63,105.56,105.61,179900000.0
2008-07-17 15:00:00,105.605,105.62,105.54,105.545,173400000.0
2008-07-17 15:01:00,105.555,105.585,105.535,105.57,196600000.0
2008-07-17 15:02:00,105.575,105.605,105.56,105.59,161000000.0
2008-07-17 15:03:00,105.6,105.605,105.58,105.59,41100000.0
2008-07-17 15:04:00,105.59,105.595,105.53,105.56,189800000.0
2008-07-17 15:05:00,105.55,105.555,105.51,105.51,82900000.0
2008-07-17 15:06:00,105.51,105.52,105.48,105.52,108900000.0
2008-07-17 15:07:00,105.52,105.59,105.5,105.575,277500000.0
2008-07-17 15:08:00,105.59,105.595,105.565,105.58,192300000.0
2008-07-17 15:09:00,105.59,105.615,105.58,105.6,136200000.0
2008-07-17 15:10:00,105.6,105.61,105.53,105.61,308100001.0
2008-07-17 15:11:00,105.605,105.625,105.58,105.61,183200000.0
2008-07-17 15:12:00,105.61,105.665,105.61,105.64,134600000.0
2008-07-17 15:13:00,105.645,105.665,105.62,105.64,152000000.0
2008-07-17 15:14:00,105.625,105.685,105.625,105.67,87400000.0
2008-07-17 15:15:00,105.67,105.69,105.645,105.65,127000000.0
2008-07-17 15:16:00,105.66,105.67,105.66,105.66,111600000.0
2008-07-17 15:17:00,105.66,105.735,105.655,105.69,167700000.0
2008-07-17 15:18:00,105.695,105.71,105.58,105.585,161000000.0
2008-07-17 15:19:00,105.585,105.6,105.56,105.58,216500000.0
2008-07-17 15:20:00,105.58,105.625,105.58,105.615,240100000.0
2008-07-17 15:21:00,105.61,105.63,105.6,105.62,163800000.0
2008-07-17 15:22:00,105.62,105.625,105.59,105.6,145000000.0
2008-07-17 15:23:00,105.605,105.635,105.59,105.61,96700000.0
2008-07-17 15:24:00,105.61,105.625,105.535,105.535,199300000.0
2008-07-17 15:25:00,105.535,105.57,105.53,105.56,118300000.0
2008-07-17 15:26:00,105.56,105.59,105.54,105.58,212900000.0
2008-07-17 15:27:00,105.58,105.59,105.55,105.55,175700000.0
2008-07-17 15:28:00,105.54,105.56,105.53,105.56,92800000.0
2008-07-17 15:29:00,105.56,105.6,105.555,105.575,139800000.0
2008-07-17 15:30:00,105.58,105.58,105.54,105.55,189100000.0
2008-07-17 15:31:00,105.55,105.58,105.53,105.575,234000000.0
2008-07-17 15:32:00,105.57,105.59,105.545,105.59,158900000.0
2008-07-17 15:33:00,105.59,105.59,105.54,105.545,136000000.0
2008-07-17 15:34:00,105.55,105.565,105.53,105.54,99100000.0
2008-07-17 15:35:00,105.54,105.57,105.53,105.565,107200000.0
2008-07-17 15:36:00,105.56,105.57,105.535,105.55,179400000.0
2008-07-17 15:37:00,105.55,105.57,105.5,105.565,250800000.0
2008-07-17 15:38:00,105.565,105.65,105.56,105.65,197200000.0
2008-07-17 15:39:00,105.64,105.665,105.625,105.665,194800000.0
2008-07-17 15:40:00,105.66,105.715,105.64,105.7,187900000.0
2008-07-17 15:41:00,105.7,105.76,105.69,105.73,269800000.0
2008-07-17 15:42:00,105.72,105.765,105.71,105.75,257200000.0
2008-07-17 15:43:00,105.76,105.82,105.76,105.79,376100000.0
2008-07-17 15:44:00,105.785,105.79,105.765,105.79,206700000.0
2008-07-17 15:45:00,105.79,105.8,105.75,105.78,249300000.0
2008-07-17 15:46:00,105.78,105.805,105.75,105.76,248800000.0
2008-07-17 15:47:00,105.76,105.855,105.76,105.82,306700000.0
2008-07-17 15:48:00,105.82,105.83,105.775,105.795,307800000.0
2008-07-17 15:49:00,105.805,105.82,105.75,105.77,261800000.0
2008-07-17 15:50:00,105.77,105.89,105.765,105.855,208300000.0
2008-07-17 15:51:00,105.85,105.85,105.76,105.77,261400000.0
2008-07-17 15:52:00,105.77,105.79,105.76,105.76,136100000.0
2008-07-17 15:53:00,105.76,105.79,105.74,105.75,266800000.0
2008-07-17 15:54:00,105.75,105.765,105.725,105.74,130700000.0
2008-07-17 15:55:00,105.725,105.75,105.715,105.745,92800000.0
2008-07-17 15:56:00,105.75,105.75,105.705,105.735,197300000.0
2008-07-17 15:57:00,105.735,105.745,105.72,105.72,197100000.0
2008-07-17 15:58:00,105.73,105.75,105.7,105.71,175300000.0
2008-07-17 15:59:00,105.71,105.725,105.63,105.67,280100000.0
2008-07-17 16:00:00,105.68,105.72,105.61,105.68,327300000.0
2008-07-17 16:01:00,105.68,105.76,105.67,105.735,310100000.0
2008-07-17 16:02:00,105.73,105.79,105.725,105.79,232600000.0
2008-07-17 16:03:00,105.79,105.82,105.78,105.8,160900000.0
2008-07-17 16:04:00,105.79,105.81,105.76,105.76,235500000.0
2008-07-17 16:05:00,105.76,105.76,105.69,105.7,160200000.0
2008-07-17 16:06:00,105.7,105.7,105.61,105.62,170500000.0
2008-07-17 16:07:00,105.62,105.63,105.57,105.63,363700000.0
2008-07-17 16:08:00,105.62,105.695,105.62,105.68,382000000.0
2008-07-17 16:09:00,105.68,105.73,105.68,105.71,210200000.0
2008-07-17 16:10:00,105.7,105.72,105.68,105.72,140700000.0
2008-07-17 16:11:00,105.72,105.74,105.66,105.66,151200000.0
2008-07-17 16:12:00,105.66,105.745,105.66,105.73,397599999.0
2008-07-17 16:13:00,105.72,105.73,105.67,105.69,223900000.0
2008-07-17 16:14:00,105.69,105.705,105.68,105.69,158000000.0
2008-07-17 16:15:00,105.69,105.72,105.67,105.68,272100000.0
2008-07-17 16:16:00,105.68,105.71,105.615,105.69,175700000.0
2008-07-17 16:17:00,105.69,105.71,105.645,105.66,268600000.0
2008-07-17 16:18:00,105.66,105.705,105.66,105.695,163600000.0
2008-07-17 16:19:00,105.695,105.73,105.675,105.7,265300000.0
2008-07-17 16:20:00,105.705,105.725,105.68,105.68,209500000.0
2008-07-17 16:21:00,105.68,105.685,105.655,105.67,126500000.0
2008-07-17 16:22:00,105.67,105.71,105.65,105.7,190300000.0
2008-07-17 16:23:00,105.71,105.75,105.685,105.75,156200000.0
2008-07-17 16:24:00,105.75,105.75,105.7,105.7,169100000.0
2008-07-17 16:25:00,105.7,105.71,105.63,105.63,122600000.0
2008-07-17 16:26:00,105.63,105.66,105.63,105.65,59400000.0
2008-07-17 16:27:00,105.64,105.67,105.62,105.65,83200000.0
2008-07-17 16:28:00,105.65,105.71,105.65,105.67,145100000.0
2008-07-17 16:29:00,105.67,105.67,105.62,105.65,180900000.0
2008-07-17 16:30:00,105.67,105.7,105.65,105.66,180600000.0
2008-07-17 16:31:00,105.67,105.68,105.61,105.62,173400000.0
2008-07-17 16:32:00,105.62,105.63,105.57,105.59,146100000.0
2008-07-17 16:33:00,105.58,105.62,105.575,105.62,147000000.0
2008-07-17 16:34:00,105.62,105.64,105.61,105.615,121600000.0
2008-07-17 16:35:00,105.62,105.65,105.62,105.64,121300000.0
2008-07-17 16:36:00,105.64,105.66,105.62,105.63,115000000.0
2008-07-17 16:37:00,105.63,105.66,105.61,105.65,116400000.0
2008-07-17 16:38:00,105.64,105.65,105.61,105.62,128400000.0
2008-07-17 16:39:00,105.62,105.65,105.59,105.59,152400000.0
2008-07-17 16:40:00,105.59,105.62,105.58,105.58,154500000.0
2008-07-17 16:41:00,105.58,105.59,105.51,105.51,154800000.0
2008-07-17 16:42:00,105.51,105.55,105.5,105.53,214400000.0
2008-07-17 16:43:00,105.53,105.57,105.52,105.52,198000000.0
2008-07-17 16:44:00,105.51,105.54,105.49,105.49,173100000.0
2008-07-17 16:45:00,105.49,105.5,105.43,105.43,138700000.0
2008-07-17 16:46:00,105.43,105.47,105.41,105.42,249600000.0
2008-07-17 16:47:00,105.43,105.49,105.42,105.47,190700000.0
2008-07-17 16:48:00,105.48,105.5,105.46,105.48,129800000.0
2008-07-17 16:49:00,105.48,105.51,105.48,105.49,142600000.0
2008-07-17 16:50:00,105.49,105.51,105.47,105.47,178400000.0
2008-07-17 16:51:00,105.465,105.49,105.45,105.47,132800000.0
2008-07-17 16:52:00,105.48,105.53,105.48,105.53,80000000.0
2008-07-17 16:53:00,105.53,105.53,105.48,105.5,135900000.0
2008-07-17 16:54:00,105.5,105.51,105.48,105.49,144300000.0
2008-07-17 16:55:00,105.49,105.52,105.49,105.51,74200000.0
2008-07-17 16:56:00,105.51,105.51,105.48,105.48,124100000.0
2008-07-17 16:57:00,105.49,105.5,105.46,105.49,164900000.0
2008-07-17 16:58:00,105.48,105.48,105.45,105.48,70000000.0
2008-07-17 16:59:00,105.47,105.56,105.45,105.54,128800000.0
2008-07-17 17:00:00,105.54,105.57,105.51,105.56,186000000.0
2008-07-17 17:01:00,105.56,105.61,105.55,105.59,131800000.0
2008-07-17 17:02:00,105.59,105.6,105.56,105.57,183000000.0
2008-07-17 17:03:00,105.57,105.58,105.56,105.56,38600000.0
2008-07-17 17:04:00,105.57,105.59,105.55,105.555,206100000.0
2008-07-17 17:05:00,105.56,105.57,105.55,105.56,80300000.0
2008-07-17 17:06:00,105.57,105.57,105.5,105.5,128700000.0
2008-07-17 17:07:00,105.495,105.51,105.47,105.48,113300000.0
2008-07-17 17:08:00,105.47,105.47,105.42,105.44,136300000.0
2008-07-17 17:09:00,105.45,105.46,105.42,105.45,272000000.0
2008-07-17 17:10:00,105.45,105.46,105.4,105.4,183300000.0
2008-07-17 17:11:00,105.405,105.46,105.38,105.46,209200000.0
2008-07-17 17:12:00,105.46,105.475,105.41,105.43,126100000.0
2008-07-17 17:13:00,105.42,105.47,105.42,105.47,121000000.0
2008-07-17 17:14:00,105.47,105.48,105.435,105.47,218200000.0
2008-07-17 17:15:00,105.46,105.49,105.45,105.49,100700000.0
2008-07-17 17:16:00,105.5,105.51,105.5,105.51,14600000.0
2008-07-17 17:17:00,105.5,105.54,105.5,105.52,46400000.0
2008-07-17 17:18:00,105.52,105.54,105.49,105.51,129400000.0
2008-07-17 17:19:00,105.51,105.52,105.49,105.52,45700000.0
2008-07-17 17:20:00,105.51,105.52,105.48,105.48,70600000.0
2008-07-17 17:21:00,105.48,105.48,105.47,105.48,53400000.0
2008-07-17 17:22:00,105.48,105.535,105.48,105.52,176300000.0
2008-07-17 17:23:00,105.52,105.55,105.5,105.55,113300000.0
2008-07-17 17:24:00,105.55,105.56,105.53,105.55,124200000.0
2008-07-17 17:25:00,105.55,105.59,105.55,105.58,63900000.0
2008-07-17 17:26:00,105.57,105.57,105.55,105.56,43300000.0
2008-07-17 17:27:00,105.56,105.62,105.54,105.61,120100000.0
2008-07-17 17:28:00,105.61,105.63,105.59,105.62,130800000.0
2008-07-17 17:29:00,105.62,105.65,105.62,105.63,109200000.0
2008-07-17 17:30:00,105.63,105.65,105.6,105.62,199000000.0
2008-07-17 17:31:00,105.62,105.64,105.58,105.62,148100000.0
2008-07-17 17:32:00,105.62,105.64,105.59,105.63,116400000.0
2008-07-17 17:33:00,105.64,105.65,105.62,105.63,145300000.0
2008-07-17 17:34:00,105.63,105.63,105.59,105.59,56800000.0
2008-07-17 17:35:00,105.59,105.63,105.58,105.63,52700000.0
2008-07-17 17:36:00,105.63,105.66,105.61,105.64,53300000.0
2008-07-17 17:37:00,105.64,105.65,105.6,105.64,117700000.0
2008-07-17 17:38:00,105.64,105.67,105.63,105.66,101200000.0
2008-07-17 17:39:00,105.66,105.66,105.64,105.66,118000000.0
2008-07-17 17:40:00,105.66,105.66,105.635,105.65,156000000.0
2008-07-17 17:41:00,105.64,105.64,105.61,105.63,79700000.0
2008-07-17 17:42:00,105.64,105.65,105.605,105.65,135200000.0
2008-07-17 17:43:00,105.65,105.65,105.62,105.63,166400000.0
2008-07-17 17:44:00,105.64,105.67,105.62,105.67,118900000.0
2008-07-17 17:45:00,105.67,105.67,105.62,105.62,80300000.0
2008-07-17 17:46:00,105.63,105.68,105.63,105.66,174800000.0
2008-07-17 17:47:00,105.65,105.67,105.64,105.65,175900000.0
2008-07-17 17:48:00,105.64,105.65,105.63,105.64,54400000.0
2008-07-17 17:49:00,105.63,105.64,105.6,105.6,121300000.0
2008-07-17 17:50:00,105.61,105.62,105.605,105.605,25500000.0
2008-07-17 17:51:00,105.6,105.62,105.58,105.58,76400000.0
2008-07-17 17:52:00,105.585,105.6,105.56,105.57,129500000.0
2008-07-17 17:53:00,105.57,105.58,105.56,105.57,62600000.0
2008-07-17 17:54:00,105.57,105.62,105.57,105.61,91600000.0
2008-07-17 17:55:00,105.61,105.62,105.6,105.6,97600000.0
2008-07-17 17:56:00,105.6,105.63,105.59,105.6,98000000.0
2008-07-17 17:57:00,105.6,105.6,105.565,105.59,130400000.0
2008-07-17 17:58:00,105.58,105.61,105.58,105.59,131100000.0
2008-07-17 17:59:00,105.59,105.64,105.59,105.64,161600000.0
2008-07-17 18:00:00,105.63,105.64,105.605,105.605,175900000.0
2008-07-17 18:01:00,105.605,105.61,105.6,105.61,77100000.0
2008-07-17 18:02:00,105.61,105.61,105.56,105.57,61800000.0
2008-07-17 18:03:00,105.58,105.58,105.56,105.57,18000000.0
2008-07-17 18:04:00,105.57,105.59,105.56,105.58,67700000.0
2008-07-17 18:05:00,105.58,105.6,105.57,105.6,62900000.0
2008-07-17 18:06:00,105.6,105.61,105.58,105.61,93500000.0
2008-07-17 18:07:00,105.59,105.6,105.59,105.6,46400000.0
2008-07-17 18:08:00,105.6,105.62,105.6,105.61,39900000.0
2008-07-17 18:09:00,105.61,105.62,105.6,105.62,76200000.0
2008-07-17 18:10:00,105.62,105.65,105.61,105.65,132700000.0
2008-07-17 18:11:00,105.65,105.65,105.61,105.62,138900000.0
2008-07-17 18:12:00,105.62,105.63,105.62,105.62,28000000.0
2008-07-17 18:13:00,105.62,105.63,105.61,105.62,26500000.0
2008-07-17 18:14:00,105.62,105.62,105.595,105.605,49000000.0
2008-07-17 18:15:00,105.61,105.61,105.61,105.61,3200000.0
2008-07-17 18:16:00,105.61,105.67,105.605,105.65,86200000.0
2008-07-17 18:17:00,105.64,105.64,105.6,105.61,100300000.0
2008-07-17 18:18:00,105.6,105.61,105.59,105.6,28600000.0
2008-07-17 18:19:00,105.6,105.61,105.59,105.6,59000000.0
2008-07-17 18:20:00,105.6,105.61,105.585,105.6,42200000.0
2008-07-17 18:21:00,105.6,105.615,105.6,105.615,22400000.0
2008-07-17 18:22:00,105.62,105.63,105.615,105.63,105700000.0
2008-07-17 18:23:00,105.625,105.63,105.62,105.62,73000000.0
2008-07-17 18:24:00,105.625,105.63,105.62,105.625,34900000.0
2008-07-17 18:25:00,105.63,105.63,105.61,105.61,46200000.0
2008-07-17 18:26:00,105.61,105.63,105.6,105.63,82900000.0
2008-07-17 18:27:00,105.63,105.64,105.615,105.63,158000000.0
2008-07-17 18:28:00,105.63,105.63,105.63,105.63,24000000.0
2008-07-17 18:29:00,105.62,105.64,105.61,105.62,38600000.0
2008-07-17 18:30:00,105.61,105.62,105.59,105.59,121400000.0
2008-07-17 18:31:00,105.6,105.61,105.57,105.6,76900000.0
2008-07-17 18:32:00,105.6,105.61,105.6,105.61,22100000.0
2008-07-17 18:33:00,105.61,105.65,105.61,105.64,82200000.0
2008-07-17 18:34:00,105.64,105.66,105.62,105.64,73900000.0
2008-07-17 18:35:00,105.65,105.67,105.63,105.67,72900000.0
2008-07-17 18:36:00,105.66,105.7,105.66,105.68,113500000.0
2008-07-17 18:37:00,105.68,105.73,105.68,105.7,111200000.0
2008-07-17 18:38:00,105.7,105.7,105.665,105.685,49100000.0
2008-07-17 18:39:00,105.67,105.69,105.64,105.64,78100000.0
2008-07-17 18:40:00,105.645,105.665,105.64,105.66,100000000.0
2008-07-17 18:41:00,105.66,105.7,105.66,105.67,130600000.0
2008-07-17 18:42:00,105.67,105.695,105.665,105.67,72500000.0
2008-07-17 18:43:00,105.67,105.67,105.66,105.66,18800000.0
2008-07-17 18:44:00,105.66,105.66,105.66,105.66,20400000.0
2008-07-17 18:45:00,105.65,105.685,105.64,105.685,50300000.0
2008-07-17 18:46:00,105.685,105.7,105.68,105.685,93700000.0
2008-07-17 18:47:00,105.685,105.685,105.67,105.685,24900000.0
2008-07-17 18:48:00,105.68,105.7,105.68,105.695,34600000.0
2008-07-17 18:49:00,105.71,105.71,105.685,105.71,78900000.0
2008-07-17 18:50:00,105.71,105.71,105.67,105.67,57700000.0
2008-07-17 18:51:00,105.665,105.685,105.64,105.675,101000000.0
2008-07-17 18:52:00,105.66,105.69,105.615,105.67,108000000.0
2008-07-17 18:53:00,105.68,105.71,105.67,105.68,105300000.0
2008-07-17 18:54:00,105.68,105.69,105.65,105.69,111000000.0
2008-07-17 18:55:00,105.69,105.69,105.65,105.67,162400000.0
2008-07-17 18:56:00,105.68,105.68,105.65,105.67,47000000.0
2008-07-17 18:57:00,105.67,105.69,105.66,105.69,96700000.0
2008-07-17 18:58:00,105.69,105.69,105.66,105.67,69800000.0
2008-07-17 18:59:00,105.67,105.67,105.61,105.62,63000000.0
2008-07-17 19:00:00,105.62,105.68,105.605,105.66,149100000.0
2008-07-17 19:01:00,105.66,105.66,105.64,105.65,69700000.0
2008-07-17 19:02:00,105.66,105.675,105.66,105.67,91100000.0
2008-07-17 19:03:00,105.67,105.7,105.67,105.69,50400000.0
2008-07-17 19:04:00,105.69,105.695,105.68,105.69,30000000.0
2008-07-17 19:05:00,105.7,105.76,105.7,105.75,150900000.0
2008-07-17 19:06:00,105.75,105.77,105.71,105.71,77700000.0
2008-07-17 19:07:00,105.71,105.74,105.71,105.71,90800000.0
2008-07-17 19:08:00,105.71,105.72,105.7,105.71,71700000.0
2008-07-17 19:09:00,105.71,105.73,105.71,105.73,56500000.0
2008-07-17 19:10:00,105.73,105.76,105.71,105.76,65900000.0
2008-07-17 19:11:00,105.76,105.76,105.72,105.72,127600000.0
2008-07-17 19:12:00,105.72,105.79,105.71,105.79,112800000.0
2008-07-17 19:13:00,105.8,105.81,105.73,105.75,239100000.0
2008-07-17 19:14:00,105.75,105.77,105.73,105.755,151900000.0
2008-07-17 19:15:00,105.75,105.75,105.72,105.74,186700000.0
2008-07-17 19:16:00,105.74,105.82,105.735,105.79,145000000.0
2008-07-17 19:17:00,105.79,105.85,105.78,105.84,204700000.0
2008-07-17 19:18:00,105.84,105.89,105.84,105.87,151100000.0
2008-07-17 19:19:00,105.87,105.87,105.82,105.82,243900000.0
2008-07-17 19:20:00,105.815,105.84,105.8,105.84,122100000.0
2008-07-17 19:21:00,105.84,105.89,105.82,105.88,213800000.0
2008-07-17 19:22:00,105.88,105.92,105.87,105.87,131200000.0
2008-07-17 19:23:00,105.87,105.88,105.85,105.87,95300000.0
2008-07-17 19:24:00,105.87,105.9,105.87,105.87,134700000.0
2008-07-17 19:25:00,105.88,105.88,105.85,105.85,57200000.0
2008-07-17 19:26:00,105.845,105.89,105.83,105.83,72900000.0
2008-07-17 19:27:00,105.83,105.84,105.8,105.83,70900000.0
2008-07-17 19:28:00,105.83,105.84,105.79,105.795,90000000.0
2008-07-17 19:29:00,105.785,105.785,105.715,105.735,253900000.0
2008-07-17 19:30:00,105.73,105.76,105.72,105.72,276800000.0
2008-07-17 19:31:00,105.72,105.72,105.71,105.715,118600000.0
2008-07-17 19:32:00,105.71,105.76,105.71,105.73,123800000.0
2008-07-17 19:33:00,105.73,105.81,105.655,105.81,373200000.0
2008-07-17 19:34:00,105.81,105.82,105.75,105.765,247700000.0
2008-07-17 19:35:00,105.76,105.8,105.75,105.75,270500000.0
2008-07-17 19:36:00,105.75,105.81,105.74,105.81,231200000.0
2008-07-17 19:37:00,105.81,105.81,105.745,105.78,105300000.0
2008-07-17 19:38:00,105.76,105.81,105.7,105.78,365700000.0
2008-07-17 19:39:00,105.78,105.825,105.77,105.8,357200000.0
2008-07-17 19:40:00,105.8,105.8,105.76,105.8,226700000.0
2008-07-17 19:41:00,105.8,106.03,105.79,105.99,232200000.0
2008-07-17 19:42:00,105.99,106.02,105.99,105.99,152400000.0
2008-07-17 19:43:00,105.99,106.0,105.95,105.98,163300000.0
2008-07-17 19:44:00,105.98,106.01,105.95,105.96,230700000.0
2008-07-17 19:45:00,105.96,105.96,105.895,105.905,147400000.0
2008-07-17 19:46:00,105.89,105.935,105.89,105.93,240700000.0
2008-07-17 19:47:00,105.93,105.94,105.91,105.92,244000000.0
2008-07-17 19:48:00,105.925,105.99,105.925,105.95,94800000.0
2008-07-17 19:49:00,105.95,105.96,105.945,105.955,197200000.0
2008-07-17 19:50:00,105.95,105.98,105.94,105.97,125600000.0
2008-07-17 19:51:00,105.97,106.05,105.97,106.04,107100000.0
2008-07-17 19:52:00,106.05,106.13,106.03,106.11,154000000.0
2008-07-17 19:53:00,106.11,106.27,106.11,106.21,219700000.0
2008-07-17 19:54:00,106.215,106.215,106.16,106.185,215500000.0
2008-07-17 19:55:00,106.185,106.275,106.14,106.14,218900000.0
2008-07-17 19:56:00,106.14,106.145,106.11,106.135,260600000.0
2008-07-17 19:57:00,106.13,106.135,106.1,106.11,182300000.0
2008-07-17 19:58:00,106.11,106.12,106.1,106.11,168900000.0
2008-07-17 19:59:00,106.11,106.13,106.1,106.13,162500000.0
2008-07-17 20:00:00,106.14,106.2,106.13,106.18,153400000.0
2008-07-17 20:01:00,106.18,106.18,106.17,106.17,64000000.0
2008-07-17 20:02:00,106.17,106.19,106.16,106.17,112400000.0
2008-07-17 20:03:00,106.17,106.35,106.17,106.35,183900000.0
2008-07-17 20:04:00,106.345,106.435,106.34,106.43,228400000.0
2008-07-17 20:05:00,106.42,106.44,106.32,106.34,256100000.0
2008-07-17 20:06:00,106.34,106.38,106.34,106.35,163900000.0
2008-07-17 20:07:00,106.36,106.36,106.27,106.31,290500000.0
2008-07-17 20:08:00,106.31,106.38,106.31,106.33,144700000.0
2008-07-17 20:09:00,106.33,106.34,106.29,106.33,206400000.0
2008-07-17 20:10:00,106.33,106.38,106.33,106.37,141800000.0
2008-07-17 20:11:00,106.36,106.4,106.36,106.36,171300000.0
2008-07-17 20:12:00,106.36,106.42,106.36,106.37,174700000.0
2008-07-17 20:13:00,106.38,106.395,106.36,106.38,110600000.0
2008-07-17 20:14:00,106.38,106.41,106.31,106.31,160600000.0
2008-07-17 20:15:00,106.31,106.32,106.27,106.29,143400000.0
2008-07-17 20:16:00,106.29,106.29,106.22,106.22,146800000.0
2008-07-17 20:17:00,106.22,106.22,106.125,106.125,158000000.0
2008-07-17 20:18:00,106.12,106.2,106.09,106.19,211500000.0
2008-07-17 20:19:00,106.19,106.22,106.16,106.22,136000000.0
2008-07-17 20:20:00,106.22,106.23,106.185,106.215,191500000.0
2008-07-17 20:21:00,106.22,106.26,106.21,106.215,198000000.0
2008-07-17 20:22:00,106.215,106.215,106.15,106.15,220100000.0
2008-07-17 20:23:00,106.14,106.24,106.14,106.21,280500000.0
2008-07-17 20:24:00,106.22,106.23,106.2,106.205,175400000.0
2008-07-17 20:25:00,106.2,106.215,106.19,106.205,92400000.0
2008-07-17 20:26:00,106.21,106.23,106.2,106.21,144600000.0
2008-07-17 20:27:00,106.21,106.24,106.21,106.21,135500000.0
2008-07-17 20:28:00,106.21,106.255,106.15,106.16,262900000.0
2008-07-17 20:29:00,106.16,106.27,106.16,106.21,316800000.0
2008-07-17 20:30:00,106.21,106.235,106.15,106.16,471100000.0
2008-07-17 20:31:00,106.16,106.19,106.07,106.09,357800000.0
2008-07-17 20:32:00,106.09,106.095,106.02,106.035,353900000.0
2008-07-17 20:33:00,106.035,106.04,105.93,105.93,322600000.0
2008-07-17 20:34:00,105.93,106.03,105.93,106.02,306900000.0
2008-07-17 20:35:00,106.02,106.03,106.0,106.03,209000000.0
2008-07-17 20:36:00,106.03,106.04,106.02,106.04,149000000.0
2008-07-17 20:37:00,106.04,106.095,106.04,106.09,93700000.0
2008-07-17 20:38:00,106.085,106.125,106.08,106.085,66100000.0
2008-07-17 20:39:00,106.09,106.11,106.05,106.08,117500000.0
2008-07-17 20:40:00,106.08,106.11,106.06,106.07,134000000.0
2008-07-17 20:41:00,106.06,106.06,106.02,106.04,56000000.0
2008-07-17 20:42:00,106.03,106.045,105.975,106.01,179200000.0
2008-07-17 20:43:00,106.01,106.06,106.01,106.03,174500000.0
2008-07-17 20:44:00,106.03,106.04,106.0,106.03,105800000.0
2008-07-17 20:45:00,106.03,106.05,106.0,106.03,116100000.0
2008-07-17 20:46:00,106.03,106.06,106.02,106.05,138900000.0
2008-07-17 20:47:00,106.05,106.06,106.02,106.02,73900000.0
2008-07-17 20:48:00,106.02,106.02,105.98,105.99,94200000.0
2008-07-17 20:49:00,105.99,106.0,105.98,105.98,175100000.0
2008-07-17 20:50:00,105.99,106.015,105.98,105.98,135400000.0
2008-07-17 20:51:00,105.98,105.99,105.97,105.99,58400000.0
2008-07-17 20:52:00,105.99,106.02,105.98,105.99,86200000.0
2008-07-17 20:53:00,105.99,106.03,105.985,106.02,60200000.0
2008-07-17 20:54:00,106.02,106.03,105.99,105.99,187800000.0
2008-07-17 20:55:00,105.99,106.01,105.95,105.97,157300000.0
2008-07-17 20:56:00,105.97,105.97,105.89,105.9,236500000.0
2008-07-17 20:57:00,105.9,105.93,105.9,105.92,114400000.0
2008-07-17 20:58:00,105.92,105.93,105.89,105.89,259000000.0
2008-07-17 20:59:00,105.89,105.96,105.89,105.95,203000000.0
2008-07-17 21:00:00,105.95,105.96,105.92,105.93,95700000.0
2008-07-17 21:01:00,105.93,105.95,105.92,105.95,53500000.0
2008-07-17 21:02:00,105.96,105.97,105.92,105.94,149100000.0
2008-07-17 21:03:00,105.94,105.98,105.93,105.97,36400000.0
2008-07-17 21:04:00,105.97,105.97,105.94,105.94,63100000.0
2008-07-17 21:05:00,105.94,105.96,105.93,105.96,63100000.0
2008-07-17 21:06:00,105.96,105.96,105.95,105.96,17200000.0
2008-07-17 21:07:00,105.96,105.97,105.94,105.94,58300000.0
2008-07-17 21:08:00,105.95,105.98,105.95,105.98,19700000.0
2008-07-17 21:09:00,105.98,105.99,105.92,105.93,192000000.0
2008-07-17 21:10:00,105.93,105.94,105.895,105.91,243700000.0
2008-07-17 21:11:00,105.91,105.965,105.9,105.965,145000000.0
2008-07-17 21:12:00,105.96,105.965,105.93,105.94,42000000.0
2008-07-17 21:13:00,105.93,105.945,105.92,105.93,106100000.0
2008-07-17 21:14:00,105.945,105.96,105.92,105.95,189400000.0
2008-07-17 21:15:00,105.95,105.98,105.95,105.96,72200000.0
2008-07-17 21:16:00,105.96,105.97,105.94,105.95,72000000.0
2008-07-17 21:17:00,105.96,105.965,105.93,105.955,102700000.0
2008-07-17 21:18:00,105.94,105.96,105.94,105.94,90800000.0
2008-07-17 21:19:00,105.94,105.94,105.94,105.94,34000000.0
2008-07-17 21:20:00,105.94,106.02,105.91,106.01,202300000.0
2008-07-17 21:21:00,106.01,106.03,105.99,106.03,84300000.0
2008-07-17 21:22:00,106.03,106.045,106.03,106.04,79800000.0
2008-07-17 21:23:00,106.04,106.06,106.04,106.05,48400000.0
2008-07-17 21:24:00,106.05,106.05,106.03,106.04,54600000.0
2008-07-17 21:25:00,106.03,106.04,105.995,105.995,132100000.0
2008-07-17 21:26:00,106.0,106.005,105.95,105.98,352000000.0
2008-07-17 21:27:00,105.98,106.02,105.98,106.0,345300000.0
2008-07-17 21:28:00,106.0,106.02,105.98,106.0,79300000.0
2008-07-17 21:29:00,106.0,106.02,106.0,106.01,116900000.0
2008-07-17 21:30:00,106.0,106.02,106.0,106.01,16400000.0
2008-07-17 21:31:00,106.01,106.01,105.99,106.0,78100000.0
2008-07-17 21:32:00,106.0,106.01,106.0,106.0,5000000.0
2008-07-17 21:33:00,106.0,106.0,105.96,105.96,29300000.0
2008-07-17 21:34:00,105.96,105.97,105.94,105.96,148600000.0
2008-07-17 21:35:00,105.95,105.95,105.92,105.92,77400000.0
2008-07-17 21:36:00,105.92,105.94,105.92,105.94,5000000.0
2008-07-17 21:37:00,105.94,105.96,105.92,105.94,80600000.0
2008-07-17 21:38:00,105.94,105.95,105.89,105.89,130800000.0
2008-07-17 21:39:00,105.89,105.89,105.89,105.89,26000000.0
2008-07-17 21:40:00,105.89,105.9,105.88,105.89,57400000.0
2008-07-17 21:41:00,105.89,105.9,105.88,105.88,113600000.0
2008-07-17 21:42:00,105.89,105.91,105.89,105.9,36500000.0
2008-07-17 21:43:00,105.9,105.92,105.9,105.91,80600000.0
2008-07-17 21:44:00,105.91,105.935,105.9,105.91,142000000.0
2008-07-17 21:45:00,105.92,105.92,105.9,105.92,63900000.0
2008-07-17 21:46:00,105.92,105.95,105.92,105.92,155200000.0
2008-07-17 21:47:00,105.92,105.96,105.895,105.93,84100000.0
2008-07-17 21:48:00,105.92,105.95,105.92,105.94,49900000.0
2008-07-17 21:49:00,105.94,105.96,105.92,105.96,14200000.0
2008-07-17 21:50:00,105.95,105.95,105.93,105.935,33800000.0
2008-07-17 21:51:00,105.94,105.97,105.94,105.97,118000000.0
2008-07-17 21:52:00,105.97,105.97,105.96,105.96,34200000.0
2008-07-17 21:53:00,105.96,105.97,105.94,105.95,63200000.0
2008-07-17 21:54:00,105.94,105.99,105.94,105.98,243900000.0
2008-07-17 21:55:00,105.98,105.99,105.96,105.97,211500000.0
2008-07-17 21:56:00,105.97,105.98,105.93,105.93,115300000.0
2008-07-17 21:57:00,105.93,105.97,105.93,105.97,122600000.0
2008-07-17 21:58:00,105.97,105.99,105.94,105.98,73300000.0
2008-07-17 21:59:00,105.99,105.99,105.94,105.94,35900000.0
2008-07-17 22:00:00,105.95,105.97,105.94,105.96,72300000.0
2008-07-17 22:01:00,105.945,105.95,105.89,105.9,205200000.0
2008-07-17 22:02:00,105.9,105.92,105.89,105.91,185500000.0
2008-07-17 22:03:00,105.92,105.92,105.9,105.91,35200000.0
2008-07-17 22:04:00,105.92,105.94,105.91,105.94,13000000.0
2008-07-17 22:06:00,105.94,105.96,105.94,105.96,57900000.0
2008-07-17 22:07:00,105.96,105.99,105.95,105.97,75200000.0
2008-07-17 22:08:00,105.96,105.97,105.91,105.93,127800000.0
2008-07-17 22:09:00,105.93,105.96,105.93,105.94,40700000.0
2008-07-17 22:10:00,105.94,105.94,105.685,105.85,313199999.0
2008-07-17 22:11:00,105.85,105.95,105.8,105.87,171400000.0
2008-07-17 22:12:00,105.87,105.88,105.81,105.87,102200000.0
2008-07-17 22:13:00,105.87,105.98,105.87,105.98,88100000.0
2008-07-17 22:14:00,105.98,105.99,105.93,105.94,84900000.0
2008-07-17 22:15:00,105.93,105.95,105.87,105.87,113300000.0
2008-07-17 22:16:00,105.87,105.87,105.81,105.86,157100000.0
2008-07-17 22:17:00,105.86,105.87,105.78,105.79,236099998.0
2008-07-17 22:18:00,105.79,105.79,105.76,105.77,121500000.0
2008-07-17 22:19:00,105.77,105.85,105.77,105.79,73600000.0
2008-07-17 22:20:00,105.795,105.85,105.77,105.82,178400000.0
2008-07-17 22:21:00,105.82,105.84,105.78,105.8,185200000.0
2008-07-17 22:22:00,105.79,105.83,105.76,105.775,139300000.0
2008-07-17 22:23:00,105.78,105.78,105.75,105.77,85500000.0
2008-07-17 22:24:00,105.77,105.81,105.77,105.8,184200000.0
2008-07-17 22:25:00,105.8,105.8,105.78,105.78,51100000.0
2008-07-17 22:26:00,105.765,105.765,105.72,105.73,92200000.0
2008-07-17 22:27:00,105.725,105.77,105.725,105.76,91900000.0
2008-07-17 22:28:00,105.76,105.79,105.745,105.78,59900000.0
2008-07-17 22:29:00,105.765,105.77,105.725,105.725,121500000.0
2008-07-17 22:30:00,105.73,105.77,105.725,105.75,82600000.0
2008-07-17 22:31:00,105.75,105.76,105.72,105.72,59500000.0
2008-07-17 22:32:00,105.7,105.71,105.68,105.71,108000000.0
2008-07-17 22:33:00,105.71,105.71,105.68,105.71,11300000.0
2008-07-17 22:34:00,105.7,105.72,105.68,105.71,89200000.0
2008-07-17 22:35:00,105.71,105.71,105.655,105.71,118100000.0
2008-07-17 22:36:00,105.67,105.72,105.67,105.71,132900000.0
2008-07-17 22:37:00,105.71,105.74,105.71,105.74,52700000.0
2008-07-17 22:38:00,105.75,105.76,105.75,105.76,28600000.0
2008-07-17 22:39:00,105.76,105.78,105.76,105.78,21500000.0
2008-07-17 22:40:00,105.8,105.8,105.8,105.8,1000000.0
2008-07-17 22:41:00,105.8,105.8,105.8,105.8,6000000.0
2008-07-17 22:42:00,105.77,105.8,105.7,105.705,116500000.0
2008-07-17 22:43:00,105.705,105.715,105.69,105.7,67900000.0
2008-07-17 22:44:00,105.7,105.74,105.7,105.74,107500000.0
2008-07-17 22:45:00,105.74,105.76,105.7,105.7,48700000.0
2008-07-17 22:46:00,105.7,105.7,105.62,105.62,158300000.0
2008-07-17 22:47:00,105.62,105.64,105.575,105.6,185300000.0
2008-07-17 22:48:00,105.6,105.67,105.6,105.64,106300000.0
2008-07-17 22:49:00,105.64,105.66,105.64,105.65,98200000.0
2008-07-17 22:50:00,105.64,105.64,105.6,105.615,59800000.0
2008-07-17 22:51:00,105.62,105.64,105.6,105.63,115600000.0
2008-07-17 22:52:00,105.62,105.63,105.59,105.59,155000000.0
2008-07-17 22:53:00,105.59,105.6,105.55,105.58,276200001.0
2008-07-17 22:54:00,105.565,105.59,105.53,105.58,145200000.0
2008-07-17 22:55:00,105.58,105.59,105.56,105.57,137400000.0
2008-07-17 22:56:00,105.57,105.59,105.57,105.58,11600000.0
2008-07-17 22:57:00,105.59,105.6,105.58,105.6,6000000.0
2008-07-17 22:58:00,105.61,105.65,105.6,105.61,129300000.0
2008-07-17 22:59:00,105.61,105.63,105.595,105.63,149300000.0
2008-07-17 23:00:00,105.61,105.62,105.56,105.56,27000000.0
2008-07-17 23:01:00,105.58,105.61,105.53,105.56,59400000.0
2008-07-17 23:02:00,105.58,105.6,105.55,105.59,51900000.0
2008-07-17 23:03:00,105.59,105.61,105.56,105.57,14000000.0
2008-07-17 23:04:00,105.58,105.58,105.55,105.56,35400000.0
2008-07-17 23:05:00,105.57,105.57,105.55,105.55,3000000.0
2008-07-17 23:06:00,105.54,105.55,105.505,105.505,5300000.0
2008-07-17 23:07:00,105.51,105.6,105.505,105.55,121200000.0
2008-07-17 23:08:00,105.56,105.56,105.52,105.52,39500000.0
2008-07-17 23:09:00,105.53,105.56,105.505,105.51,153600000.0
2008-07-17 23:10:00,105.53,105.54,105.53,105.54,6000000.0
2008-07-17 23:11:00,105.56,105.56,105.52,105.55,37800000.0
2008-07-17 23:12:00,105.53,105.55,105.515,105.54,64800000.0
2008-07-17 23:13:00,105.54,105.54,105.53,105.53,4000000.0
2008-07-17 23:14:00,105.53,105.57,105.5,105.56,75800000.0
2008-07-17 23:15:00,105.57,105.59,105.56,105.58,5000000.0
2008-07-17 23:16:00,105.54,105.6,105.54,105.6,104700000.0
2008-07-17 23:17:00,105.61,105.61,105.59,105.59,21800000.0
2008-07-17 23:18:00,105.59,105.64,105.58,105.63,162700001.0
2008-07-17 23:19:00,105.64,105.67,105.62,105.64,82000001.0
2008-07-17 23:20:00,105.64,105.665,105.64,105.655,96200001.0
2008-07-17 23:21:00,105.66,105.665,105.64,105.655,91800001.0
2008-07-17 23:22:00,105.655,105.655,105.645,105.65,75600000.0
2008-07-17 23:23:00,105.645,105.67,105.64,105.655,93800000.0
2008-07-17 23:24:00,105.655,105.67,105.655,105.665,59400001.0
2008-07-17 23:25:00,105.67,105.67,105.67,105.67,5400000.0
2008-07-17 23:26:00,105.67,105.67,105.66,105.665,21600000.0
2008-07-17 23:27:00,105.665,105.665,105.62,105.65,96400000.0
2008-07-17 23:28:00,105.67,105.685,105.63,105.63,87600000.0
2008-07-17 23:29:00,105.63,105.63,105.54,105.55,114500000.0
2008-07-17 23:30:00,105.55,105.55,105.53,105.54,61600000.0
2008-07-17 23:31:00,105.54,105.555,105.51,105.54,263000000.0
2008-07-17 23:32:00,105.52,105.56,105.46,105.52,122800000.0
2008-07-17 23:33:00,105.525,105.55,105.52,105.55,104000000.0
2008-07-17 23:34:00,105.545,105.555,105.505,105.55,112700000.0
2008-07-17 23:35:00,105.555,105.58,105.55,105.57,27400000.0
2008-07-17 23:36:00,105.58,105.58,105.58,105.58,3000000.0
2008-07-17 23:37:00,105.58,105.59,105.57,105.59,41600000.0
2008-07-17 23:38:00,105.59,105.59,105.57,105.59,74800000.0
2008-07-17 23:39:00,105.6,105.675,105.6,105.65,77700000.0
2008-07-17 23:40:00,105.645,105.645,105.61,105.63,60200000.0
2008-07-17 23:41:00,105.64,105.64,105.625,105.635,55800000.0
2008-07-17 23:42:00,105.63,105.645,105.63,105.64,48200000.0
2008-07-17 23:43:00,105.645,105.655,105.645,105.655,16200000.0
2008-07-17 23:44:00,105.65,105.66,105.65,105.655,32400000.0
2008-07-17 23:45:00,105.675,105.705,105.675,105.69,65000000.0
2008-07-17 23:46:00,105.705,105.715,105.705,105.71,33400000.0
2008-07-17 23:47:00,105.715,105.715,105.715,105.715,5400000.0
2008-07-17 23:48:00,105.71,105.74,105.71,105.715,141500000.0
2008-07-17 23:49:00,105.715,105.725,105.69,105.7,102800000.0
2008-07-17 23:50:00,105.71,105.71,105.69,105.69,21400000.0
2008-07-17 23:51:00,105.68,105.68,105.67,105.67,23400000.0
2008-07-17 23:52:00,105.675,105.69,105.67,105.67,34200000.0
2008-07-17 23:53:00,105.675,105.7,105.66,105.66,80800000.0
2008-07-17 23:54:00,105.65,105.66,105.6,105.61,146800003.0
2008-07-17 23:55:00,105.605,105.675,105.605,105.63,83100000.0
2008-07-17 23:56:00,105.635,105.68,105.63,105.645,190600001.0
2008-07-17 23:57:00,105.635,105.64,105.58,105.58,181200000.0
2008-07-17 23:58:00,105.585,105.62,105.57,105.59,110600000.0
2008-07-17 23:59:00,105.61,105.625,105.6,105.6,72000000.0
2008-07-18 00:00:00,105.585,105.585,105.53,105.53,271500000.0
2008-07-18 00:01:00,105.54,105.545,105.485,105.52,202200000.0
2008-07-18 00:02:00,105.525,105.575,105.525,105.57,64800000.0
2008-07-18 00:03:00,105.565,105.58,105.525,105.525,167400000.0
2008-07-18 00:04:00,105.53,105.53,105.525,105.53,27000000.0
2008-07-18 00:05:00,105.535,105.58,105.53,105.58,177500002.0
2008-07-18 00:06:00,105.61,105.61,105.59,105.61,57200000.0
2008-07-18 00:07:00,105.62,105.62,105.59,105.61,29700000.0
2008-07-18 00:08:00,105.61,105.635,105.61,105.63,99000000.0
2008-07-18 00:09:00,105.63,105.64,105.61,105.615,71000000.0
2008-07-18 00:10:00,105.63,105.665,105.615,105.665,88000000.0
2008-07-18 00:11:00,105.665,105.665,105.64,105.64,101600000.0
2008-07-18 00:12:00,105.64,105.655,105.64,105.655,86500000.0
2008-07-18 00:13:00,105.65,105.68,105.65,105.68,134000000.0
2008-07-18 00:14:00,105.67,105.675,105.625,105.66,82100000.0
2008-07-18 00:15:00,105.67,105.67,105.665,105.67,9400000.0
2008-07-18 00:16:00,105.67,105.7,105.67,105.69,49300000.0
2008-07-18 00:17:00,105.69,105.71,105.69,105.71,72000000.0
2008-07-18 00:18:00,105.71,105.74,105.71,105.74,65700000.0
2008-07-18 00:19:00,105.73,105.75,105.69,105.71,169700000.0
2008-07-18 00:20:00,105.715,105.715,105.7,105.705,105400000.0
2008-07-18 00:21:00,105.7,105.72,105.695,105.72,59000000.0
2008-07-18 00:22:00,105.72,105.765,105.695,105.76,277200000.0
2008-07-18 00:23:00,105.76,105.78,105.72,105.72,351400000.0
2008-07-18 00:24:00,105.73,105.74,105.73,105.735,39600000.0
2008-07-18 00:25:00,105.74,105.76,105.735,105.755,131800000.0
2008-07-18 00:26:00,105.75,105.75,105.735,105.74,106800000.0
2008-07-18 00:27:00,105.74,105.74,105.725,105.73,71500000.0
2008-07-18 00:28:00,105.73,105.73,105.715,105.725,108800000.0
2008-07-18 00:29:00,105.725,105.725,105.685,105.685,122900000.0
2008-07-18 00:30:00,105.685,105.7,105.67,105.67,207900000.0
2008-07-18 00:31:00,105.67,105.685,105.67,105.685,81300000.0
2008-07-18 00:32:00,105.67,105.67,105.67,105.67,2000000.0
2008-07-18 00:33:00,105.685,105.685,105.685,105.685,2000000.0
2008-07-18 00:34:00,105.685,105.73,105.685,105.725,93300000.0
2008-07-18 00:35:00,105.72,105.79,105.715,105.775,206800000.0
2008-07-18 00:36:00,105.765,105.765,105.73,105.755,205900000.0
2008-07-18 00:37:00,105.76,105.77,105.75,105.77,283100000.0
2008-07-18 00:38:00,105.775,105.775,105.74,105.76,182200000.0
2008-07-18 00:39:00,105.76,105.76,105.74,105.75,233600000.0
2008-07-18 00:40:00,105.75,105.76,105.75,105.755,38300000.0
2008-07-18 00:41:00,105.77,105.78,105.75,105.76,76900000.0
2008-07-18 00:42:00,105.76,105.78,105.74,105.75,159200000.0
2008-07-18 00:43:00,105.75,105.75,105.75,105.75,22600000.0
2008-07-18 00:44:00,105.75,105.76,105.74,105.755,44100000.0
2008-07-18 00:45:00,105.755,105.76,105.755,105.76,19800000.0
2008-07-18 00:46:00,105.765,105.765,105.755,105.755,23400000.0
2008-07-18 00:47:00,105.76,105.765,105.755,105.765,34900000.0
2008-07-18 00:48:00,105.755,105.755,105.75,105.75,6000000.0
2008-07-18 00:49:00,105.75,105.75,105.75,105.75,66500000.0
2008-07-18 00:50:00,105.75,105.75,105.72,105.72,121700000.0
2008-07-18 00:51:00,105.72,105.735,105.7,105.735,242300000.0
2008-07-18 00:52:00,105.73,105.74,105.73,105.74,16200000.0
2008-07-18 00:53:00,105.74,105.74,105.72,105.73,70000000.0
2008-07-18 00:54:00,105.74,105.765,105.725,105.73,87200000.0
2008-07-18 00:55:00,105.73,105.73,105.685,105.69,105600000.0
2008-07-18 00:56:00,105.69,105.7,105.66,105.68,455300000.0
2008-07-18 00:57:00,105.69,105.705,105.675,105.68,394800000.0
2008-07-18 00:58:00,105.68,105.7,105.67,105.67,269400000.0
2008-07-18 00:59:00,105.675,105.7,105.58,105.635,456200000.0
2008-07-18 01:00:00,105.64,105.67,105.64,105.65,14000000.0
2008-07-18 01:01:00,105.65,105.67,105.65,105.66,35900000.0
2008-07-18 01:02:00,105.66,105.66,105.64,105.65,67600000.0
2008-07-18 01:03:00,105.65,105.65,105.61,105.61,47800000.0
2008-07-18 01:04:00,105.61,105.61,105.585,105.59,73600000.0
2008-07-18 01:05:00,105.59,105.59,105.58,105.58,73700000.0
2008-07-18 01:06:00,105.58,105.58,105.57,105.58,160000000.0
2008-07-18 01:07:00,105.58,105.59,105.58,105.58,31400000.0
2008-07-18 01:08:00,105.58,105.6,105.57,105.6,39400000.0
2008-07-18 01:09:00,105.6,105.63,105.6,105.61,31600000.0
2008-07-18 01:10:00,105.62,105.63,105.62,105.63,6000000.0
2008-07-18 01:11:00,105.63,105.63,105.63,105.63,5000000.0
2008-07-18 01:12:00,105.64,105.66,105.63,105.65,12000000.0
2008-07-18 01:13:00,105.65,105.65,105.65,105.65,2000000.0
2008-07-18 01:14:00,105.65,105.66,105.65,105.65,15000000.0
2008-07-18 01:15:00,105.65,105.65,105.65,105.65,6000000.0
2008-07-18 01:16:00,105.65,105.66,105.64,105.65,11100000.0
2008-07-18 01:17:00,105.65,105.65,105.65,105.65,3000000.0
2008-07-18 01:18:00,105.65,105.66,105.65,105.66,4000000.0
2008-07-18 01:19:00,105.66,105.69,105.66,105.68,27200000.0
2008-07-18 01:20:00,105.68,105.69,105.66,105.66,13200000.0
2008-07-18 01:21:00,105.67,105.68,105.66,105.66,45500000.0
2008-07-18 01:22:00,105.66,105.66,105.66,105.66,4000000.0
2008-07-18 01:23:00,105.66,105.67,105.64,105.64,15600000.0
2008-07-18 01:24:00,105.66,105.66,105.605,105.61,95700000.0
2008-07-18 01:25:00,105.62,105.64,105.62,105.63,13200000.0
2008-07-18 01:26:00,105.63,105.65,105.63,105.65,23000000.0
2008-07-18 01:27:00,105.65,105.66,105.64,105.66,37300000.0
2008-07-18 01:28:00,105.67,105.67,105.63,105.67,35100000.0
2008-07-18 01:29:00,105.68,105.68,105.68,105.68,5000000.0
2008-07-18 01:31:00,105.68,105.7,105.66,105.67,99000000.0
2008-07-18 01:32:00,105.675,105.68,105.665,105.67,67200000.0
2008-07-18 01:33:00,105.665,105.67,105.65,105.67,42200000.0
2008-07-18 01:34:00,105.67,105.67,105.66,105.66,15000000.0
2008-07-18 01:35:00,105.66,105.69,105.66,105.68,56500000.0
2008-07-18 01:36:00,105.68,105.68,105.67,105.67,37200000.0
2008-07-18 01:37:00,105.67,105.67,105.66,105.66,22000000.0
2008-07-18 01:38:00,105.66,105.67,105.66,105.67,21200000.0
2008-07-18 01:39:00,105.67,105.67,105.66,105.67,3000000.0
2008-07-18 01:40:00,105.67,105.7,105.67,105.68,30800000.0
2008-07-18 01:41:00,105.67,105.69,105.66,105.69,46600000.0
2008-07-18 01:42:00,105.68,105.7,105.68,105.69,10000000.0
2008-07-18 01:43:00,105.7,105.7,105.69,105.69,13000000.0
2008-07-18 01:44:00,105.69,105.72,105.69,105.72,77400000.0
2008-07-18 01:45:00,105.72,105.75,105.72,105.74,20000000.0
2008-07-18 01:46:00,105.74,105.75,105.73,105.73,31200000.0
2008-07-18 01:47:00,105.72,105.73,105.71,105.73,18200000.0
2008-07-18 01:48:00,105.73,105.73,105.72,105.73,8000000.0
2008-07-18 01:49:00,105.73,105.73,105.72,105.72,4000000.0
2008-07-18 01:50:00,105.71,105.71,105.705,105.705,6400000.0
2008-07-18 01:51:00,105.71,105.71,105.705,105.705,26200000.0
2008-07-18 01:52:00,105.71,105.71,105.69,105.69,61200000.0
2008-07-18 01:53:00,105.69,105.7,105.69,105.7,2000000.0
2008-07-18 01:55:00,105.69,105.71,105.69,105.7,30000000.0
2008-07-18 01:56:00,105.695,105.695,105.685,105.685,22600000.0
2008-07-18 01:57:00,105.685,105.685,105.675,105.68,123200000.0
2008-07-18 01:58:00,105.68,105.69,105.68,105.69,102800000.0
2008-07-18 01:59:00,105.69,105.72,105.69,105.71,177800000.0
2008-07-18 02:00:00,105.72,105.73,105.705,105.73,70800000.0
2008-07-18 02:01:00,105.73,105.74,105.71,105.71,22800000.0
2008-07-18 02:02:00,105.72,105.75,105.72,105.74,61400000.0
2008-07-18 02:03:00,105.745,105.78,105.745,105.76,144000000.0
2008-07-18 02:04:00,105.765,105.78,105.74,105.74,127800000.0
2008-07-18 02:05:00,105.745,105.76,105.74,105.75,75400000.0
2008-07-18 02:06:00,105.74,105.76,105.74,105.76,71200000.0
2008-07-18 02:07:00,105.76,105.79,105.74,105.76,122600000.0
2008-07-18 02:08:00,105.755,105.755,105.735,105.735,60400000.0
2008-07-18 02:09:00,105.735,105.75,105.725,105.75,54800000.0
2008-07-18 02:10:00,105.745,105.765,105.745,105.755,115200000.0
2008-07-18 02:11:00,105.755,105.765,105.755,105.765,39600000.0
2008-07-18 02:12:00,105.765,105.765,105.755,105.765,38600000.0
2008-07-18 02:13:00,105.765,105.815,105.765,105.815,209800000.0
2008-07-18 02:14:00,105.81,105.82,105.785,105.82,227500000.0
2008-07-18 02:15:00,105.825,105.86,105.825,105.855,149100000.0
2008-07-18 02:16:00,105.855,105.865,105.835,105.865,212800000.0
2008-07-18 02:17:00,105.865,105.87,105.84,105.85,119300000.0
2008-07-18 02:18:00,105.85,105.86,105.825,105.835,242500000.0
2008-07-18 02:19:00,105.835,105.84,105.825,105.825,97200000.0
2008-07-18 02:20:00,105.825,105.83,105.82,105.83,45300000.0
2008-07-18 02:21:00,105.825,105.83,105.815,105.825,97000000.0
2008-07-18 02:22:00,105.82,105.835,105.8,105.8,121800000.0
2008-07-18 02:23:00,105.8,105.81,105.8,105.8,209500000.0
2008-07-18 02:24:00,105.805,105.815,105.8,105.81,136800000.0
2008-07-18 02:25:00,105.805,105.815,105.795,105.805,168500000.0
2008-07-18 02:26:00,105.8,105.81,105.8,105.81,20200000.0
2008-07-18 02:27:00,105.815,105.825,105.81,105.81,103200000.0
2008-07-18 02:28:00,105.805,105.845,105.805,105.83,257700000.0
2008-07-18 02:29:00,105.83,105.83,105.805,105.81,258200000.0
2008-07-18 02:30:00,105.81,105.815,105.795,105.815,123100000.0
2008-07-18 02:31:00,105.82,105.82,105.81,105.81,110800000.0
2008-07-18 02:32:00,105.81,105.82,105.81,105.82,393000000.0
2008-07-18 02:33:00,105.82,105.83,105.81,105.83,491700000.0
2008-07-18 02:34:00,105.83,105.85,105.825,105.825,293300000.0
2008-07-18 02:35:00,105.83,105.83,105.82,105.82,41900000.0
2008-07-18 02:36:00,105.82,105.83,105.815,105.815,186200000.0
2008-07-18 02:37:00,105.815,105.82,105.805,105.805,63400000.0
2008-07-18 02:38:00,105.805,105.805,105.795,105.8,73700000.0
2008-07-18 02:39:00,105.8,105.81,105.79,105.8,206400000.0
2008-07-18 02:40:00,105.8,105.8,105.79,105.8,102600000.0
2008-07-18 02:41:00,105.8,105.8,105.785,105.79,121600000.0
2008-07-18 02:42:00,105.79,105.81,105.775,105.8,133100000.0
2008-07-18 02:43:00,105.8,105.81,105.8,105.8,14000000.0
2008-07-18 02:44:00,105.795,105.8,105.79,105.79,13400000.0
2008-07-18 02:45:00,105.79,105.8,105.79,105.8,29000000.0
2008-07-18 02:46:00,105.79,105.8,105.77,105.78,34000000.0
2008-07-18 02:47:00,105.77,105.78,105.77,105.77,25800000.0
2008-07-18 02:48:00,105.77,105.78,105.76,105.78,37800000.0
2008-07-18 02:49:00,105.78,105.8,105.78,105.8,9000000.0
2008-07-18 02:50:00,105.79,105.8,105.78,105.78,28000000.0
2008-07-18 02:51:00,105.78,105.83,105.78,105.81,45200000.0
2008-07-18 02:52:00,105.81,105.82,105.81,105.82,100400000.0
2008-07-18 02:53:00,105.82,105.82,105.815,105.82,142800000.0
2008-07-18 02:54:00,105.82,105.83,105.815,105.815,146000000.0
2008-07-18 02:55:00,105.81,105.815,105.75,105.78,218000000.0
2008-07-18 02:56:00,105.775,105.79,105.775,105.78,151200000.0
2008-07-18 02:57:00,105.785,105.805,105.78,105.79,151200000.0
2008-07-18 02:58:00,105.785,105.81,105.78,105.79,203800002.0
2008-07-18 02:59:00,105.795,105.805,105.78,105.79,131600000.0
2008-07-18 03:00:00,105.785,105.785,105.74,105.74,130400000.0
2008-07-18 03:01:00,105.74,105.77,105.725,105.77,308100000.0
2008-07-18 03:02:00,105.77,105.77,105.74,105.74,127600000.0
2008-07-18 03:03:00,105.73,105.73,105.72,105.725,71200000.0
2008-07-18 03:04:00,105.72,105.72,105.69,105.7,143200000.0
2008-07-18 03:05:00,105.7,105.715,105.7,105.71,179200000.0
2008-07-18 03:06:00,105.71,105.71,105.7,105.7,48400000.0
2008-07-18 03:07:00,105.695,105.695,105.68,105.69,37400000.0
2008-07-18 03:08:00,105.69,105.695,105.68,105.695,22000000.0
2008-07-18 03:09:00,105.7,105.705,105.685,105.705,116000000.0
2008-07-18 03:10:00,105.7,105.725,105.7,105.72,127500000.0
2008-07-18 03:11:00,105.72,105.725,105.71,105.715,128000000.0
2008-07-18 03:12:00,105.725,105.73,105.71,105.725,269300000.0
2008-07-18 03:13:00,105.72,105.725,105.71,105.71,188400000.0
2008-07-18 03:14:00,105.7,105.71,105.675,105.68,214400000.0
2008-07-18 03:15:00,105.67,105.685,105.665,105.675,179900000.0
2008-07-18 03:16:00,105.68,105.69,105.675,105.685,108700000.0
2008-07-18 03:17:00,105.685,105.71,105.685,105.71,31400000.0
2008-07-18 03:18:00,105.72,105.75,105.72,105.74,63300000.0
2008-07-18 03:19:00,105.74,105.75,105.74,105.75,136700000.0
2008-07-18 03:20:00,105.75,105.75,105.69,105.705,62800000.0
2008-07-18 03:21:00,105.695,105.715,105.695,105.71,54000000.0
2008-07-18 03:22:00,105.705,105.725,105.705,105.725,38800000.0
2008-07-18 03:23:00,105.725,105.725,105.71,105.71,41000000.0
2008-07-18 03:24:00,105.71,105.72,105.645,105.67,180300000.0
2008-07-18 03:25:00,105.67,105.68,105.665,105.68,54800000.0
2008-07-18 03:26:00,105.675,105.7,105.67,105.7,28200000.0
2008-07-18 03:27:00,105.7,105.72,105.7,105.7,50000000.0
2008-07-18 03:28:00,105.7,105.72,105.7,105.72,27600000.0
2008-07-18 03:29:00,105.72,105.72,105.71,105.72,5000000.0
2008-07-18 03:30:00,105.73,105.73,105.7,105.72,13000000.0
2008-07-18 03:31:00,105.71,105.72,105.71,105.71,21000000.0
2008-07-18 03:32:00,105.71,105.72,105.69,105.7,30400000.0
2008-07-18 03:33:00,105.69,105.7,105.69,105.7,15000000.0
2008-07-18 03:34:00,105.69,105.7,105.69,105.7,6000000.0
2008-07-18 03:35:00,105.7,105.7,105.7,105.7,4000000.0
2008-07-18 03:36:00,105.7,105.7,105.67,105.67,76100000.0
2008-07-18 03:37:00,105.67,105.67,105.65,105.65,64000000.0
2008-07-18 03:38:00,105.65,105.67,105.65,105.67,134800000.0
2008-07-18 03:39:00,105.66,105.68,105.66,105.68,134700000.0
2008-07-18 03:40:00,105.69,105.69,105.68,105.68,3000000.0
2008-07-18 03:41:00,105.68,105.7,105.68,105.68,87300000.0
2008-07-18 03:42:00,105.68,105.7,105.68,105.7,106400000.0
2008-07-18 03:43:00,105.69,105.71,105.69,105.7,14000000.0
2008-07-18 03:44:00,105.71,105.71,105.69,105.69,23000000.0
2008-07-18 03:45:00,105.69,105.69,105.65,105.66,130800000.0
2008-07-18 03:46:00,105.66,105.69,105.66,105.69,56300000.0
2008-07-18 03:47:00,105.69,105.69,105.66,105.66,77700000.0
2008-07-18 03:48:00,105.66,105.67,105.66,105.67,8100000.0
2008-07-18 03:49:00,105.67,105.69,105.67,105.69,67700000.0
2008-07-18 03:50:00,105.69,105.69,105.69,105.69,5000000.0
2008-07-18 03:52:00,105.68,105.68,105.68,105.68,1000000.0
2008-07-18 03:53:00,105.68,105.68,105.67,105.67,33000000.0
2008-07-18 03:54:00,105.67,105.68,105.67,105.675,58700000.0
2008-07-18 03:55:00,105.68,105.68,105.67,105.67,32200000.0
2008-07-18 03:56:00,105.67,105.68,105.67,105.68,29000000.0
2008-07-18 03:57:00,105.69,105.69,105.69,105.69,5000000.0
2008-07-18 03:58:00,105.68,105.68,105.65,105.68,71800000.0
2008-07-18 03:59:00,105.67,105.68,105.59,105.61,196900000.0
2008-07-18 04:00:00,105.61,105.67,105.61,105.66,65200000.0
2008-07-18 04:01:00,105.66,105.67,105.66,105.66,62400000.0
2008-07-18 04:02:00,105.66,105.66,105.66,105.66,4000000.0
2008-07-18 04:03:00,105.65,105.7,105.65,105.68,76800000.0
2008-07-18 04:04:00,105.68,105.68,105.67,105.67,9000000.0
2008-07-18 04:06:00,105.67,105.68,105.65,105.65,14000000.0
2008-07-18 04:07:00,105.67,105.68,105.63,105.67,17800000.0
2008-07-18 04:08:00,105.67,105.68,105.67,105.68,15000000.0
2008-07-18 04:09:00,105.69,105.69,105.67,105.67,22000000.0
2008-07-18 04:10:00,105.67,105.69,105.67,105.68,14000000.0
2008-07-18 04:11:00,105.68,105.69,105.68,105.69,11000000.0
2008-07-18 04:12:00,105.7,105.7,105.68,105.69,28000000.0
2008-07-18 04:13:00,105.69,105.69,105.69,105.69,2000000.0
2008-07-18 04:14:00,105.68,105.69,105.67,105.68,57800000.0
2008-07-18 04:15:00,105.69,105.7,105.69,105.7,28400000.0
2008-07-18 04:16:00,105.7,105.71,105.69,105.69,58400000.0
2008-07-18 04:17:00,105.69,105.7,105.69,105.7,33400000.0
2008-07-18 04:18:00,105.7,105.7,105.7,105.7,8000000.0
2008-07-18 04:19:00,105.7,105.7,105.69,105.69,43000000.0
2008-07-18 04:20:00,105.69,105.7,105.68,105.68,91000000.0
2008-07-18 04:21:00,105.69,105.69,105.68,105.69,12200000.0
2008-07-18 04:22:00,105.69,105.7,105.69,105.69,37600000.0
2008-07-18 04:23:00,105.69,105.7,105.69,105.69,27600000.0
2008-07-18 04:25:00,105.69,105.69,105.67,105.67,17200000.0
2008-07-18 04:26:00,105.66,105.67,105.66,105.67,40800000.0
2008-07-18 04:28:00,105.67,105.68,105.67,105.68,20800000.0
2008-07-18 04:29:00,105.685,105.7,105.68,105.7,24400000.0
2008-07-18 04:30:00,105.69,105.7,105.68,105.68,53000000.0
2008-07-18 04:31:00,105.685,105.685,105.68,105.68,23200000.0
2008-07-18 04:32:00,105.685,105.685,105.685,105.685,5400000.0
2008-07-18 04:33:00,105.69,105.695,105.685,105.69,91400000.0
2008-07-18 04:34:00,105.69,105.69,105.69,105.69,5400000.0
2008-07-18 04:35:00,105.68,105.685,105.675,105.68,51800000.0
2008-07-18 04:36:00,105.68,105.68,105.655,105.655,87000000.0
2008-07-18 04:37:00,105.66,105.665,105.65,105.66,62000000.0
2008-07-18 04:38:00,105.655,105.67,105.655,105.665,129000000.0
2008-07-18 04:39:00,105.66,105.66,105.65,105.66,125400000.0
2008-07-18 04:41:00,105.665,105.675,105.665,105.67,24200000.0
2008-07-18 04:42:00,105.67,105.675,105.66,105.665,50200000.0
2008-07-18 04:44:00,105.66,105.685,105.66,105.685,79000000.0
2008-07-18 04:45:00,105.68,105.685,105.68,105.685,23200000.0
2008-07-18 04:46:00,105.685,105.69,105.68,105.69,24200000.0
2008-07-18 04:47:00,105.685,105.69,105.68,105.68,23400000.0
2008-07-18 04:48:00,105.68,105.685,105.67,105.67,77000000.0
2008-07-18 04:49:00,105.67,105.67,105.67,105.67,8200000.0
2008-07-18 04:50:00,105.69,105.69,105.67,105.67,2000000.0
2008-07-18 04:51:00,105.67,105.67,105.67,105.67,43400000.0
2008-07-18 04:52:00,105.67,105.68,105.67,105.67,50000000.0
2008-07-18 04:53:00,105.675,105.675,105.67,105.67,22400000.0
2008-07-18 04:54:00,105.67,105.68,105.67,105.68,43000000.0
2008-07-18 04:55:00,105.68,105.68,105.68,105.68,8000000.0
2008-07-18 04:56:00,105.68,105.68,105.665,105.665,58800000.0
2008-07-18 04:57:00,105.67,105.68,105.665,105.68,33600000.0
2008-07-18 04:58:00,105.69,105.7,105.67,105.67,13000000.0
2008-07-18 04:59:00,105.67,105.69,105.67,105.69,26600000.0
2008-07-18 05:00:00,105.68,105.68,105.66,105.67,43000000.0
2008-07-18 05:01:00,105.67,105.67,105.67,105.67,20200000.0
2008-07-18 05:02:00,105.67,105.67,105.67,105.67,9000000.0
2008-07-18 05:03:00,105.67,105.67,105.67,105.67,3000000.0
2008-07-18 05:04:00,105.67,105.68,105.66,105.67,127000000.0
2008-07-18 05:05:00,105.67,105.68,105.66,105.67,69000000.0
2008-07-18 05:06:00,105.67,105.69,105.67,105.69,67600000.0
2008-07-18 05:07:00,105.69,105.7,105.69,105.69,3000000.0
2008-07-18 05:08:00,105.69,105.69,105.69,105.69,1000000.0
2008-07-18 05:09:00,105.69,105.69,105.69,105.69,4000000.0
2008-07-18 05:10:00,105.68,105.69,105.68,105.68,19000000.0
2008-07-18 05:11:00,105.68,105.68,105.67,105.67,40600000.0
2008-07-18 05:12:00,105.67,105.68,105.67,105.68,43400000.0
2008-07-18 05:13:00,105.68,105.68,105.67,105.67,12200000.0
2008-07-18 05:14:00,105.67,105.68,105.67,105.68,40200000.0
2008-07-18 05:15:00,105.68,105.68,105.67,105.67,59600000.0
2008-07-18 05:16:00,105.68,105.7,105.68,105.69,27800000.0
2008-07-18 05:18:00,105.69,105.69,105.69,105.69,4000000.0
2008-07-18 05:19:00,105.7,105.7,105.69,105.69,13200000.0
2008-07-18 05:20:00,105.7,105.7,105.69,105.7,105200000.0
2008-07-18 05:21:00,105.69,105.69,105.69,105.69,7200000.0
2008-07-18 05:24:00,105.685,105.69,105.68,105.69,22600000.0
2008-07-18 05:25:00,105.67,105.67,105.67,105.67,30600000.0
2008-07-18 05:26:00,105.69,105.69,105.67,105.68,30600000.0
2008-07-18 05:27:00,105.675,105.675,105.67,105.67,18000000.0
2008-07-18 05:28:00,105.67,105.69,105.67,105.68,57200000.0
2008-07-18 05:29:00,105.68,105.69,105.68,105.69,37800000.0
2008-07-18 05:30:00,105.69,105.7,105.69,105.69,95600000.0
2008-07-18 05:31:00,105.695,105.7,105.69,105.695,164000000.0
2008-07-18 05:32:00,105.695,105.7,105.69,105.69,288200000.0
2008-07-18 05:33:00,105.69,105.705,105.69,105.7,124000000.0
2008-07-18 05:34:00,105.71,105.71,105.7,105.7,6000000.0
2008-07-18 05:35:00,105.7,105.74,105.7,105.73,42400000.0
2008-07-18 05:36:00,105.73,105.74,105.73,105.73,13000000.0
2008-07-18 05:37:00,105.72,105.74,105.72,105.74,57000000.0
2008-07-18 05:38:00,105.73,105.74,105.73,105.74,4000000.0
2008-07-18 05:39:00,105.73,105.74,105.73,105.74,4000000.0
2008-07-18 05:40:00,105.74,105.75,105.73,105.73,25200000.0
2008-07-18 05:41:00,105.73,105.74,105.73,105.73,17000000.0
2008-07-18 05:42:00,105.72,105.72,105.72,105.72,2000000.0
2008-07-18 05:43:00,105.72,105.73,105.71,105.72,42000000.0
2008-07-18 05:44:00,105.73,105.73,105.72,105.72,7000000.0
2008-07-18 05:45:00,105.72,105.72,105.72,105.72,8000000.0
2008-07-18 05:46:00,105.72,105.73,105.72,105.73,9000000.0
2008-07-18 05:47:00,105.72,105.73,105.72,105.73,18000000.0
2008-07-18 05:48:00,105.72,105.73,105.72,105.72,15000000.0
2008-07-18 05:49:00,105.73,105.73,105.715,105.72,24400000.0
2008-07-18 05:50:00,105.715,105.73,105.715,105.725,44200000.0
2008-07-18 05:51:00,105.72,105.73,105.72,105.72,32800000.0
2008-07-18 05:52:00,105.72,105.72,105.71,105.72,33700000.0
2008-07-18 05:53:00,105.72,105.74,105.72,105.74,51200000.0
2008-07-18 05:54:00,105.74,105.74,105.72,105.72,33000000.0
2008-07-18 05:55:00,105.73,105.73,105.71,105.725,41800000.0
2008-07-18 05:56:00,105.725,105.74,105.71,105.73,100000000.0
2008-07-18 05:57:00,105.73,105.74,105.72,105.73,58200000.0
2008-07-18 05:58:00,105.73,105.73,105.72,105.72,52000000.0
2008-07-18 05:59:00,105.72,105.72,105.72,105.72,10800000.0
2008-07-18 06:00:00,105.72,105.73,105.72,105.73,13000000.0
2008-07-18 06:01:00,105.73,105.74,105.73,105.74,8000000.0
2008-07-18 06:02:00,105.74,105.74,105.74,105.74,2000000.0
2008-07-18 06:03:00,105.74,105.75,105.74,105.74,29000000.0
2008-07-18 06:04:00,105.74,105.74,105.71,105.73,70400000.0
2008-07-18 06:05:00,105.72,105.73,105.72,105.72,33500000.0
2008-07-18 06:06:00,105.72,105.725,105.72,105.72,46400000.0
2008-07-18 06:07:00,105.72,105.76,105.72,105.76,53200000.0
2008-07-18 06:08:00,105.76,105.78,105.76,105.76,195000000.0
2008-07-18 06:09:00,105.76,105.76,105.755,105.76,56800000.0
2008-07-18 06:10:00,105.76,105.76,105.75,105.76,86400000.0
2008-07-18 06:11:00,105.76,105.76,105.76,105.76,1000000.0
2008-07-18 06:12:00,105.755,105.76,105.75,105.75,55000000.0
2008-07-18 06:13:00,105.75,105.75,105.75,105.75,9200000.0
2008-07-18 06:14:00,105.75,105.75,105.75,105.75,13200000.0
2008-07-18 06:15:00,105.75,105.76,105.74,105.74,46600000.0
2008-07-18 06:16:00,105.74,105.75,105.74,105.75,81800000.0
2008-07-18 06:19:00,105.74,105.74,105.73,105.73,14400000.0
2008-07-18 06:20:00,105.74,105.74,105.73,105.73,14400000.0
2008-07-18 06:22:00,105.73,105.75,105.73,105.75,12200000.0
2008-07-18 06:23:00,105.75,105.75,105.74,105.75,84300000.0
2008-07-18 06:24:00,105.74,105.75,105.73,105.74,75200000.0
2008-07-18 06:25:00,105.745,105.745,105.73,105.74,83800000.0
2008-07-18 06:26:00,105.745,105.75,105.74,105.75,49200000.0
2008-07-18 06:27:00,105.75,105.77,105.75,105.76,27600000.0
2008-07-18 06:28:00,105.76,105.76,105.75,105.76,5000000.0
2008-07-18 06:29:00,105.75,105.76,105.75,105.75,11000000.0
2008-07-18 06:30:00,105.74,105.75,105.73,105.74,63400000.0
2008-07-18 06:31:00,105.74,105.74,105.7,105.71,178800000.0
2008-07-18 06:32:00,105.71,105.71,105.65,105.65,190800000.0
2008-07-18 06:33:00,105.65,105.65,105.585,105.6,255600000.0
2008-07-18 06:34:00,105.6,105.665,105.6,105.665,211100000.0
2008-07-18 06:35:00,105.67,105.685,105.635,105.67,313500000.0
2008-07-18 06:36:00,105.67,105.69,105.625,105.66,188200000.0
2008-07-18 06:37:00,105.665,105.7,105.665,105.69,322600000.0
2008-07-18 06:38:00,105.69,105.72,105.685,105.69,122000000.0
2008-07-18 06:39:00,105.69,105.7,105.67,105.67,83600000.0
2008-07-18 06:40:00,105.675,105.685,105.67,105.68,225900000.0
2008-07-18 06:41:00,105.675,105.675,105.645,105.645,77400000.0
2008-07-18 06:42:00,105.64,105.65,105.615,105.62,136800000.0
2008-07-18 06:43:00,105.615,105.615,105.595,105.605,95200000.0
2008-07-18 06:44:00,105.595,105.63,105.57,105.6,194100000.0
2008-07-18 06:45:00,105.6,105.62,105.585,105.62,125200000.0
2008-07-18 06:46:00,105.62,105.64,105.615,105.63,79600000.0
2008-07-18 06:47:00,105.625,105.64,105.62,105.63,111600000.0
2008-07-18 06:48:00,105.63,105.64,105.63,105.635,47400000.0
2008-07-18 06:49:00,105.64,105.64,105.63,105.635,139000000.0
2008-07-18 06:50:00,105.64,105.64,105.63,105.63,113600000.0
2008-07-18 06:51:00,105.63,105.63,105.625,105.625,43200000.0
2008-07-18 06:52:00,105.63,105.64,105.625,105.64,62200000.0
2008-07-18 06:53:00,105.635,105.64,105.63,105.64,24200000.0
2008-07-18 06:55:00,105.65,105.65,105.63,105.64,37600000.0
2008-07-18 06:56:00,105.64,105.64,105.63,105.63,135200000.0
2008-07-18 06:57:00,105.63,105.63,105.63,105.63,7200000.0
2008-07-18 06:58:00,105.63,105.63,105.59,105.595,137200000.0
2008-07-18 06:59:00,105.59,105.615,105.59,105.61,108400000.0
2008-07-18 07:00:00,105.61,105.61,105.585,105.585,180200000.0
2008-07-18 07:01:00,105.59,105.6,105.57,105.6,154600000.0
2008-07-18 07:02:00,105.6,105.6,105.585,105.59,79800000.0
2008-07-18 07:03:00,105.59,105.6,105.585,105.6,46000000.0
2008-07-18 07:04:00,105.6,105.605,105.57,105.58,266200000.0
2008-07-18 07:05:00,105.58,105.62,105.58,105.6,129600000.0
2008-07-18 07:06:00,105.6,105.61,105.585,105.595,180200000.0
2008-07-18 07:07:00,105.6,105.615,105.595,105.6,118200000.0
2008-07-18 07:08:00,105.605,105.605,105.6,105.6,97400000.0
2008-07-18 07:09:00,105.605,105.61,105.605,105.61,34200000.0
2008-07-18 07:10:00,105.61,105.61,105.58,105.59,149800000.0
2008-07-18 07:11:00,105.59,105.6,105.58,105.6,93000000.0
2008-07-18 07:12:00,105.595,105.6,105.59,105.6,34000000.0
2008-07-18 07:13:00,105.595,105.62,105.59,105.62,73400000.0
2008-07-18 07:14:00,105.62,105.65,105.62,105.64,98200000.0
2008-07-18 07:15:00,105.64,105.65,105.64,105.64,74400000.0
2008-07-18 07:16:00,105.645,105.65,105.62,105.63,84800000.0
2008-07-18 07:17:00,105.63,105.63,105.62,105.63,43600000.0
2008-07-18 07:18:00,105.625,105.63,105.62,105.62,76600000.0
2008-07-18 07:19:00,105.62,105.62,105.61,105.61,8200000.0
2008-07-18 07:20:00,105.61,105.62,105.61,105.62,8200000.0
2008-07-18 07:21:00,105.62,105.63,105.62,105.63,47600000.0
2008-07-18 07:22:00,105.63,105.63,105.62,105.62,100800000.0
2008-07-18 07:23:00,105.625,105.64,105.62,105.64,123400000.0
2008-07-18 07:24:00,105.64,105.65,105.63,105.65,20800000.0
2008-07-18 07:25:00,105.645,105.65,105.63,105.65,125400000.0
2008-07-18 07:26:00,105.66,105.66,105.64,105.66,70600000.0
2008-07-18 07:27:00,105.66,105.67,105.66,105.67,61000000.0
2008-07-18 07:28:00,105.67,105.67,105.66,105.66,35400000.0
2008-07-18 07:29:00,105.66,105.66,105.66,105.66,4000000.0
2008-07-18 07:30:00,105.67,105.67,105.66,105.66,39600000.0
2008-07-18 07:31:00,105.65,105.65,105.64,105.65,1000000.0
2008-07-18 07:32:00,105.66,105.66,105.66,105.66,1000000.0
2008-07-18 07:33:00,105.65,105.66,105.64,105.65,60200000.0
2008-07-18 07:34:00,105.64,105.64,105.61,105.615,65200000.0
2008-07-18 07:35:00,105.615,105.62,105.6,105.6,30200000.0
2008-07-18 07:36:00,105.6,105.62,105.6,105.62,55400000.0
2008-07-18 07:37:00,105.61,105.61,105.6,105.6,43600000.0
2008-07-18 07:38:00,105.59,105.62,105.59,105.59,89600000.0
2008-07-18 07:39:00,105.58,105.64,105.58,105.64,47400000.0
2008-07-18 07:40:00,105.63,105.65,105.63,105.65,21200000.0
2008-07-18 07:41:00,105.65,105.65,105.615,105.63,69400000.0
2008-07-18 07:42:00,105.63,105.635,105.62,105.625,134400000.0
2008-07-18 07:43:00,105.625,105.635,105.61,105.62,276400000.0
2008-07-18 07:44:00,105.63,105.63,105.58,105.58,75800000.0
2008-07-18 07:45:00,105.58,105.61,105.58,105.58,67400000.0
2008-07-18 07:46:00,105.58,105.58,105.54,105.56,93200000.0
2008-07-18 07:47:00,105.56,105.57,105.56,105.56,28000000.0
2008-07-18 07:48:00,105.56,105.57,105.52,105.53,37000000.0
2008-07-18 07:49:00,105.53,105.55,105.51,105.52,133600000.0
2008-07-18 07:50:00,105.515,105.54,105.49,105.5,112600000.0
2008-07-18 07:51:00,105.51,105.53,105.5,105.53,72600000.0
2008-07-18 07:52:00,105.52,105.53,105.52,105.52,40400000.0
2008-07-18 07:53:00,105.52,105.53,105.5,105.51,48400000.0
2008-07-18 07:54:00,105.51,105.52,105.51,105.51,17200000.0
2008-07-18 07:55:00,105.51,105.52,105.49,105.49,76800000.0
2008-07-18 07:56:00,105.49,105.53,105.49,105.51,195600000.0
2008-07-18 07:57:00,105.5,105.51,105.5,105.5,60200000.0
2008-07-18 07:58:00,105.51,105.53,105.5,105.51,76000000.0
2008-07-18 07:59:00,105.52,105.57,105.52,105.545,142000000.0
2008-07-18 08:00:00,105.55,105.56,105.53,105.53,70200000.0
2008-07-18 08:01:00,105.52,105.52,105.51,105.52,28100000.0
2008-07-18 08:02:00,105.51,105.52,105.5,105.51,65100000.0
2008-07-18 08:03:00,105.51,105.52,105.48,105.48,42700000.0
2008-07-18 08:04:00,105.49,105.5,105.47,105.48,56000000.0
2008-07-18 08:05:00,105.48,105.49,105.46,105.47,105500000.0
2008-07-18 08:06:00,105.46,105.48,105.44,105.45,128600000.0
2008-07-18 08:07:00,105.46,105.48,105.46,105.47,72100000.0
2008-07-18 08:08:00,105.48,105.51,105.47,105.5,112500000.0
2008-07-18 08:09:00,105.495,105.51,105.49,105.51,26200000.0
2008-07-18 08:10:00,105.505,105.505,105.49,105.49,133200000.0
2008-07-18 08:11:00,105.48,105.51,105.48,105.51,171800000.0
2008-07-18 08:12:00,105.51,105.515,105.505,105.51,156200000.0
2008-07-18 08:13:00,105.51,105.56,105.51,105.555,230400000.0
2008-07-18 08:14:00,105.555,105.56,105.54,105.55,145900000.0
2008-07-18 08:15:00,105.55,105.59,105.55,105.59,167500000.0
2008-07-18 08:16:00,105.59,105.66,105.59,105.64,189400000.0
2008-07-18 08:17:00,105.64,105.67,105.63,105.66,52000000.0
2008-07-18 08:18:00,105.66,105.67,105.61,105.61,67800000.0
2008-07-18 08:19:00,105.61,105.62,105.61,105.61,25000000.0
2008-07-18 08:20:00,105.6,105.615,105.6,105.61,75100000.0
2008-07-18 08:21:00,105.61,105.63,105.61,105.63,61700000.0
2008-07-18 08:22:00,105.63,105.67,105.63,105.66,73900000.0
2008-07-18 08:23:00,105.66,105.66,105.62,105.625,152500000.0
2008-07-18 08:24:00,105.64,105.655,105.63,105.655,93600000.0
2008-07-18 08:25:00,105.655,105.675,105.65,105.67,226700000.0
2008-07-18 08:26:00,105.67,105.69,105.67,105.69,284200000.0
2008-07-18 08:27:00,105.69,105.72,105.675,105.7,317500000.0
2008-07-18 08:28:00,105.7,105.71,105.67,105.7,247400000.0
2008-07-18 08:29:00,105.695,105.7,105.665,105.68,171900000.0
2008-07-18 08:30:00,105.68,105.68,105.64,105.64,279200000.0
2008-07-18 08:31:00,105.64,105.64,105.63,105.63,179900000.0
2008-07-18 08:32:00,105.63,105.66,105.63,105.645,212800000.0
2008-07-18 08:33:00,105.64,105.645,105.62,105.625,289500000.0
2008-07-18 08:34:00,105.63,105.635,105.595,105.615,309400000.0
2008-07-18 08:35:00,105.615,105.63,105.595,105.62,286100000.0
2008-07-18 08:36:00,105.62,105.62,105.595,105.61,148000000.0
2008-07-18 08:37:00,105.61,105.635,105.61,105.635,198900000.0
2008-07-18 08:38:00,105.63,105.64,105.6,105.605,163300000.0
2008-07-18 08:39:00,105.605,105.61,105.59,105.61,132700000.0
2008-07-18 08:40:00,105.6,105.6,105.59,105.59,48100000.0
2008-07-18 08:41:00,105.59,105.59,105.52,105.52,262400000.0
2008-07-18 08:42:00,105.515,105.53,105.5,105.525,243400000.0
2008-07-18 08:43:00,105.525,105.53,105.51,105.51,121800000.0
2008-07-18 08:44:00,105.51,105.53,105.505,105.53,167900000.0
2008-07-18 08:45:00,105.53,105.58,105.52,105.58,156500000.0
2008-07-18 08:46:00,105.57,105.62,105.56,105.62,86600000.0
2008-07-18 08:47:00,105.62,105.63,105.565,105.57,240900000.0
2008-07-18 08:48:00,105.565,105.575,105.515,105.53,227900000.0
2008-07-18 08:49:00,105.53,105.54,105.53,105.54,38700000.0
2008-07-18 08:50:00,105.54,105.56,105.54,105.56,64600000.0
2008-07-18 08:51:00,105.56,105.58,105.56,105.58,27800000.0
2008-07-18 08:52:00,105.57,105.57,105.57,105.57,7200000.0
2008-07-18 08:53:00,105.565,105.565,105.53,105.545,160200000.0
2008-07-18 08:54:00,105.55,105.59,105.545,105.57,126400000.0
2008-07-18 08:55:00,105.57,105.58,105.515,105.55,149400000.0
2008-07-18 08:56:00,105.55,105.55,105.55,105.55,16000000.0
2008-07-18 08:57:00,105.55,105.56,105.55,105.56,19200000.0
2008-07-18 08:58:00,105.56,105.62,105.56,105.615,213900000.0
2008-07-18 08:59:00,105.62,105.63,105.61,105.62,49000000.0
2008-07-18 09:00:00,105.6,105.6,105.57,105.575,216000000.0
2008-07-18 09:01:00,105.58,105.59,105.57,105.585,69400000.0
2008-07-18 09:02:00,105.585,105.62,105.58,105.6,51900000.0
2008-07-18 09:03:00,105.6,105.64,105.6,105.64,48200000.0
2008-07-18 09:04:00,105.64,105.65,105.555,105.56,150900000.0
2008-07-18 09:05:00,105.56,105.66,105.55,105.64,179500000.0
2008-07-18 09:06:00,105.63,105.65,105.59,105.6,43600000.0
2008-07-18 09:07:00,105.6,105.6,105.57,105.58,31000000.0
2008-07-18 09:08:00,105.57,105.59,105.55,105.59,40600000.0
2008-07-18 09:09:00,105.58,105.59,105.54,105.55,74800000.0
2008-07-18 09:10:00,105.56,105.59,105.53,105.55,77400000.0
2008-07-18 09:11:00,105.55,105.575,105.51,105.55,247500000.0
2008-07-18 09:12:00,105.55,105.55,105.52,105.53,36000000.0
2008-07-18 09:13:00,105.53,105.57,105.52,105.57,75000000.0
2008-07-18 09:14:00,105.58,105.58,105.53,105.535,266600000.0
2008-07-18 09:15:00,105.53,105.54,105.485,105.51,210700000.0
2008-07-18 09:16:00,105.51,105.51,105.48,105.49,66300000.0
2008-07-18 09:17:00,105.5,105.52,105.48,105.52,93800000.0
2008-07-18 09:18:00,105.515,105.53,105.515,105.52,80400000.0
2008-07-18 09:19:00,105.52,105.52,105.49,105.505,63600000.0
2008-07-18 09:20:00,105.5,105.5,105.49,105.49,30100000.0
2008-07-18 09:21:00,105.49,105.49,105.46,105.46,128500000.0
2008-07-18 09:22:00,105.46,105.49,105.46,105.49,146000000.0
2008-07-18 09:23:00,105.48,105.5,105.47,105.49,81400000.0
2008-07-18 09:24:00,105.5,105.5,105.47,105.48,69600000.0
2008-07-18 09:25:00,105.48,105.55,105.48,105.55,97200000.0
2008-07-18 09:26:00,105.55,105.56,105.51,105.52,87300000.0
2008-07-18 09:27:00,105.53,105.57,105.525,105.54,90400000.0
2008-07-18 09:28:00,105.54,105.58,105.54,105.565,79600000.0
2008-07-18 09:29:00,105.57,105.59,105.55,105.58,84700000.0
2008-07-18 09:30:00,105.58,105.59,105.57,105.58,52000000.0
2008-07-18 09:31:00,105.58,105.59,105.57,105.57,114600000.0
2008-07-18 09:32:00,105.57,105.6,105.57,105.58,99800000.0
2008-07-18 09:33:00,105.59,105.59,105.57,105.58,44900000.0
2008-07-18 09:34:00,105.58,105.58,105.51,105.52,42700000.0
2008-07-18 09:35:00,105.52,105.52,105.46,105.46,142600000.0
2008-07-18 09:36:00,105.47,105.49,105.47,105.48,89500000.0
2008-07-18 09:37:00,105.48,105.48,105.44,105.44,119600000.0
2008-07-18 09:38:00,105.44,105.46,105.44,105.46,68800000.0
2008-07-18 09:39:00,105.46,105.48,105.45,105.47,94400000.0
2008-07-18 09:40:00,105.46,105.48,105.45,105.47,57200000.0
2008-07-18 09:41:00,105.47,105.49,105.47,105.49,25000000.0
2008-07-18 09:42:00,105.49,105.49,105.47,105.48,52600000.0
2008-07-18 09:43:00,105.49,105.49,105.47,105.48,63200000.0
2008-07-18 09:44:00,105.48,105.49,105.47,105.49,52000000.0
2008-07-18 09:45:00,105.49,105.52,105.48,105.49,37000000.0
2008-07-18 09:46:00,105.5,105.53,105.49,105.5,50000000.0
2008-07-18 09:47:00,105.5,105.55,105.5,105.52,108100000.0
2008-07-18 09:48:00,105.52,105.55,105.51,105.55,151700000.0
2008-07-18 09:49:00,105.55,105.57,105.55,105.56,125800000.0
2008-07-18 09:50:00,105.56,105.57,105.55,105.57,104100000.0
2008-07-18 09:51:00,105.57,105.57,105.56,105.57,62800000.0
2008-07-18 09:52:00,105.57,105.58,105.56,105.57,74400000.0
2008-07-18 09:53:00,105.57,105.6,105.57,105.595,77400000.0
2008-07-18 09:54:00,105.59,105.6,105.57,105.58,122500000.0
2008-07-18 09:55:00,105.57,105.605,105.57,105.585,193700000.0
2008-07-18 09:56:00,105.59,105.63,105.59,105.61,47800000.0
2008-07-18 09:57:00,105.61,105.64,105.58,105.63,49800000.0
2008-07-18 09:58:00,105.61,105.61,105.55,105.55,104400000.0
2008-07-18 09:59:00,105.55,105.575,105.515,105.515,192400000.0
2008-07-18 10:00:00,105.515,105.6,105.51,105.57,262300000.0
2008-07-18 10:01:00,105.58,105.59,105.525,105.54,94900000.0
2008-07-18 10:02:00,105.54,105.57,105.535,105.57,92900000.0
2008-07-18 10:03:00,105.57,105.585,105.57,105.57,141400000.0
2008-07-18 10:04:00,105.57,105.6,105.57,105.59,60000000.0
2008-07-18 10:05:00,105.59,105.64,105.59,105.64,128600000.0
2008-07-18 10:06:00,105.64,105.65,105.6,105.6,163400000.0
2008-07-18 10:07:00,105.6,105.64,105.6,105.63,250000000.0
2008-07-18 10:08:00,105.64,105.66,105.62,105.62,120300000.0
2008-07-18 10:09:00,105.62,105.67,105.62,105.67,134800000.0
2008-07-18 10:10:00,105.66,105.67,105.64,105.66,139100000.0
2008-07-18 10:11:00,105.66,105.685,105.655,105.66,111000000.0
2008-07-18 10:12:00,105.665,105.69,105.665,105.69,74400000.0
2008-07-18 10:13:00,105.68,105.71,105.68,105.7,42500000.0
2008-07-18 10:14:00,105.7,105.75,105.68,105.7,213600000.0
2008-07-18 10:15:00,105.71,105.715,105.69,105.695,81600000.0
2008-07-18 10:16:00,105.695,105.695,105.67,105.69,131400000.0
2008-07-18 10:17:00,105.69,105.7,105.68,105.69,58600000.0
2008-07-18 10:18:00,105.68,105.72,105.68,105.72,81600000.0
2008-07-18 10:19:00,105.72,105.73,105.68,105.69,68800000.0
2008-07-18 10:20:00,105.69,105.69,105.65,105.65,63000000.0
2008-07-18 10:21:00,105.65,105.66,105.64,105.64,25000000.0
2008-07-18 10:22:00,105.64,105.64,105.62,105.63,28000000.0
2008-07-18 10:23:00,105.62,105.63,105.59,105.6,27000000.0
2008-07-18 10:24:00,105.61,105.64,105.61,105.64,33000000.0
2008-07-18 10:25:00,105.64,105.64,105.63,105.64,28400000.0
2008-07-18 10:26:00,105.63,105.64,105.6,105.6,80600000.0
2008-07-18 10:27:00,105.61,105.63,105.61,105.62,15200000.0
2008-07-18 10:28:00,105.61,105.61,105.57,105.59,77800000.0
2008-07-18 10:29:00,105.59,105.6,105.58,105.6,92000000.0
2008-07-18 10:30:00,105.6,105.61,105.58,105.59,47400000.0
2008-07-18 10:31:00,105.59,105.63,105.59,105.6,92800000.0
2008-07-18 10:32:00,105.59,105.6,105.58,105.58,53700000.0
2008-07-18 10:33:00,105.59,105.61,105.55,105.56,170500000.0
2008-07-18 10:34:00,105.56,105.59,105.55,105.58,133800000.0
2008-07-18 10:35:00,105.58,105.62,105.57,105.57,200900000.0
2008-07-18 10:36:00,105.57,105.58,105.54,105.54,102000000.0
2008-07-18 10:37:00,105.54,105.61,105.54,105.565,136500000.0
2008-07-18 10:38:00,105.56,105.59,105.54,105.54,98100000.0
2008-07-18 10:39:00,105.545,105.57,105.515,105.56,150000000.0
2008-07-18 10:40:00,105.555,105.59,105.545,105.585,225600000.0
2008-07-18 10:41:00,105.585,105.61,105.57,105.6,107600000.0
2008-07-18 10:42:00,105.6,105.61,105.595,105.605,125100000.0
2008-07-18 10:43:00,105.61,105.61,105.59,105.61,130200000.0
2008-07-18 10:44:00,105.61,105.63,105.6,105.62,44800000.0
2008-07-18 10:45:00,105.61,105.61,105.59,105.59,26000000.0
2008-07-18 10:46:00,105.59,105.65,105.575,105.575,115700000.0
2008-07-18 10:47:00,105.575,105.63,105.575,105.63,83300000.0
2008-07-18 10:48:00,105.62,105.62,105.6,105.62,25200000.0
2008-07-18 10:49:00,105.62,105.63,105.58,105.59,114700000.0
2008-07-18 10:50:00,105.6,105.6,105.575,105.58,124000000.0
2008-07-18 10:51:00,105.585,105.615,105.58,105.6,107100000.0
2008-07-18 10:52:00,105.6,105.605,105.595,105.605,31800000.0
2008-07-18 10:53:00,105.605,105.61,105.6,105.6,182600000.0
2008-07-18 10:54:00,105.6,105.63,105.595,105.62,156100000.0
2008-07-18 10:55:00,105.61,105.62,105.6,105.6,40500000.0
2008-07-18 10:56:00,105.6,105.63,105.58,105.61,110500000.0
2008-07-18 10:57:00,105.605,105.63,105.6,105.63,80800000.0
2008-07-18 10:58:00,105.63,105.64,105.605,105.62,49100000.0
2008-07-18 10:59:00,105.62,105.63,105.6,105.6,57400000.0
2008-07-18 11:00:00,105.6,105.61,105.58,105.6,79500000.0
2008-07-18 11:01:00,105.6,105.62,105.58,105.585,54700000.0
2008-07-18 11:02:00,105.59,105.595,105.585,105.59,26000000.0
2008-07-18 11:03:00,105.59,105.59,105.56,105.575,46400000.0
2008-07-18 11:04:00,105.58,105.59,105.57,105.58,52500000.0
2008-07-18 11:05:00,105.575,105.575,105.54,105.54,41000000.0
2008-07-18 11:06:00,105.535,105.58,105.53,105.54,90100000.0
2008-07-18 11:07:00,105.54,105.61,105.54,105.6,80400000.0
2008-07-18 11:08:00,105.6,105.63,105.6,105.61,114200000.0
2008-07-18 11:09:00,105.61,105.62,105.61,105.62,12000000.0
2008-07-18 11:10:00,105.605,105.62,105.59,105.62,64300000.0
2008-07-18 11:11:00,105.62,105.67,105.62,105.66,70800000.0
2008-07-18 11:12:00,105.665,105.7,105.66,105.7,39700000.0
2008-07-18 11:13:00,105.7,105.73,105.69,105.73,89400000.0
2008-07-18 11:14:00,105.73,105.75,105.73,105.73,132400000.0
2008-07-18 11:15:00,105.73,105.78,105.725,105.74,258300000.0
2008-07-18 11:16:00,105.745,105.8,105.74,105.79,123900000.0
2008-07-18 11:17:00,105.79,105.805,105.785,105.8,76300000.0
2008-07-18 11:18:00,105.805,105.83,105.79,105.8,171100000.0
2008-07-18 11:19:00,105.8,105.8,105.79,105.8,129700000.0
2008-07-18 11:20:00,105.81,105.84,105.79,105.84,75400000.0
2008-07-18 11:21:00,105.84,105.85,105.82,105.82,47600000.0
2008-07-18 11:22:00,105.82,105.85,105.82,105.83,52000000.0
2008-07-18 11:23:00,105.825,105.85,105.82,105.85,47800000.0
2008-07-18 11:24:00,105.84,105.84,105.83,105.84,40200000.0
2008-07-18 11:25:00,105.83,105.84,105.81,105.81,23600000.0
2008-07-18 11:26:00,105.81,105.82,105.795,105.8,47100000.0
2008-07-18 11:27:00,105.795,105.795,105.78,105.79,23500000.0
2008-07-18 11:28:00,105.8,105.82,105.79,105.81,68200000.0
2008-07-18 11:29:00,105.8,105.81,105.785,105.79,71100000.0
2008-07-18 11:30:00,105.79,105.8,105.775,105.785,122600000.0
2008-07-18 11:31:00,105.785,105.785,105.77,105.78,21700000.0
2008-07-18 11:32:00,105.78,105.8,105.77,105.78,132800000.0
2008-07-18 11:33:00,105.78,105.79,105.765,105.765,46400000.0
2008-07-18 11:34:00,105.765,105.765,105.75,105.75,78400000.0
2008-07-18 11:35:00,105.76,105.775,105.76,105.775,45700000.0
2008-07-18 11:36:00,105.775,105.78,105.75,105.755,67000000.0
2008-07-18 11:37:00,105.755,105.775,105.75,105.775,105400000.0
2008-07-18 11:38:00,105.775,105.79,105.75,105.755,119300000.0
2008-07-18 11:39:00,105.75,105.76,105.75,105.76,43400000.0
2008-07-18 11:40:00,105.76,105.765,105.75,105.75,31300000.0
2008-07-18 11:41:00,105.75,105.77,105.75,105.76,34000000.0
2008-07-18 11:42:00,105.76,105.77,105.75,105.77,64100000.0
2008-07-18 11:43:00,105.765,105.765,105.75,105.75,11000000.0
2008-07-18 11:44:00,105.75,105.77,105.75,105.76,33000000.0
2008-07-18 11:45:00,105.76,105.76,105.75,105.76,49200000.0
2008-07-18 11:46:00,105.76,105.77,105.75,105.75,34200000.0
2008-07-18 11:47:00,105.75,105.77,105.75,105.77,48800000.0
2008-07-18 11:48:00,105.77,105.81,105.77,105.78,40800000.0
2008-07-18 11:49:00,105.79,105.79,105.78,105.78,37600000.0
2008-07-18 11:50:00,105.78,105.79,105.77,105.78,36800000.0
2008-07-18 11:51:00,105.78,105.78,105.72,105.73,62900000.0
2008-07-18 11:52:00,105.73,105.79,105.73,105.77,25900000.0
2008-07-18 11:53:00,105.78,105.78,105.77,105.77,23000000.0
2008-07-18 11:54:00,105.76,105.8,105.76,105.8,38800000.0
2008-07-18 11:55:00,105.79,105.81,105.79,105.81,18000000.0
2008-07-18 11:56:00,105.81,105.81,105.725,105.725,98200000.0
2008-07-18 11:57:00,105.73,105.73,105.72,105.725,58600000.0
2008-07-18 11:58:00,105.725,105.73,105.72,105.72,32000000.0
2008-07-18 11:59:00,105.715,105.73,105.71,105.71,136900000.0
2008-07-18 12:00:00,105.71,105.755,105.71,105.75,124800000.0
2008-07-18 12:01:00,105.75,105.78,105.74,105.78,57200000.0
2008-07-18 12:02:00,105.78,105.79,105.77,105.775,80100000.0
2008-07-18 12:03:00,105.775,105.78,105.77,105.77,59200000.0
2008-07-18 12:04:00,105.765,105.8,105.76,105.8,80900000.0
2008-07-18 12:05:00,105.8,105.85,105.8,105.83,100600000.0
2008-07-18 12:06:00,105.82,105.82,105.76,105.76,173200000.0
2008-07-18 12:07:00,105.76,105.77,105.74,105.74,81200000.0
2008-07-18 12:08:00,105.735,105.74,105.725,105.725,36900000.0
2008-07-18 12:09:00,105.725,105.725,105.7,105.705,41000000.0
2008-07-18 12:10:00,105.71,105.72,105.705,105.72,57100000.0
2008-07-18 12:11:00,105.72,105.72,105.71,105.72,48200000.0
2008-07-18 12:12:00,105.72,105.74,105.72,105.735,111500000.0
2008-07-18 12:13:00,105.735,105.74,105.7,105.7,66300000.0
2008-07-18 12:14:00,105.7,105.71,105.67,105.71,197900000.0
2008-07-18 12:15:00,105.71,105.71,105.7,105.71,30000000.0
2008-07-18 12:16:00,105.71,105.73,105.71,105.71,62200000.0
2008-07-18 12:17:00,105.71,105.73,105.7,105.73,63600000.0
2008-07-18 12:18:00,105.725,105.725,105.7,105.71,96500000.0
2008-07-18 12:19:00,105.71,105.72,105.7,105.71,97800000.0
2008-07-18 12:20:00,105.71,105.73,105.71,105.71,41400000.0
2008-07-18 12:21:00,105.73,105.74,105.71,105.73,66100000.0
2008-07-18 12:22:00,105.73,105.75,105.72,105.73,95300000.0
2008-07-18 12:23:00,105.73,105.77,105.73,105.77,130900000.0
2008-07-18 12:24:00,105.77,105.78,105.76,105.76,125300000.0
2008-07-18 12:25:00,105.76,105.77,105.74,105.77,114600000.0
2008-07-18 12:26:00,105.77,105.77,105.73,105.745,122400000.0
2008-07-18 12:27:00,105.74,105.79,105.71,105.76,74300000.0
2008-07-18 12:28:00,105.76,105.8,105.7,105.73,108300000.0
2008-07-18 12:29:00,105.73,105.76,105.71,105.73,86300000.0
2008-07-18 12:30:00,105.735,106.01,105.735,106.01,227700000.0
2008-07-18 12:31:00,106.005,106.07,105.98,105.98,182600000.0
2008-07-18 12:32:00,105.975,106.01,105.975,106.0,121000000.0
2008-07-18 12:33:00,106.0,106.085,106.0,106.08,226300000.0
2008-07-18 12:34:00,106.08,106.14,106.08,106.11,149200000.0
2008-07-18 12:35:00,106.11,106.11,106.09,106.09,173300000.0
2008-07-18 12:36:00,106.08,106.08,106.03,106.06,147800000.0
2008-07-18 12:37:00,106.06,106.06,106.01,106.02,78600000.0
2008-07-18 12:38:00,106.03,106.05,106.02,106.02,106500000.0
2008-07-18 12:39:00,106.02,106.03,106.0,106.0,33200000.0
2008-07-18 12:40:00,105.99,105.99,105.9,105.9,95000000.0
2008-07-18 12:41:00,105.9,105.94,105.9,105.93,158400000.0
2008-07-18 12:42:00,105.93,105.94,105.865,105.89,104500000.0
2008-07-18 12:43:00,105.88,105.94,105.875,105.92,145800000.0
2008-07-18 12:44:00,105.92,105.95,105.885,105.89,159200000.0
2008-07-18 12:45:00,105.89,105.94,105.89,105.93,189500000.0
2008-07-18 12:46:00,105.925,105.93,105.89,105.91,197900000.0
2008-07-18 12:47:00,105.91,105.92,105.91,105.92,96900000.0
2008-07-18 12:48:00,105.92,105.92,105.88,105.89,159600000.0
2008-07-18 12:49:00,105.895,105.94,105.895,105.91,49300000.0
2008-07-18 12:50:00,105.91,105.95,105.895,105.92,168600000.0
2008-07-18 12:51:00,105.93,105.96,105.92,105.95,117400000.0
2008-07-18 12:52:00,105.95,105.96,105.93,105.93,87900000.0
2008-07-18 12:53:00,105.93,105.97,105.92,105.95,186400000.0
2008-07-18 12:54:00,105.95,105.98,105.94,105.96,64600000.0
2008-07-18 12:55:00,105.955,105.97,105.925,105.935,142900000.0
2008-07-18 12:56:00,105.94,105.97,105.94,105.97,24500000.0
2008-07-18 12:57:00,105.98,106.0,105.98,105.99,103600000.0
2008-07-18 12:58:00,105.99,106.03,105.99,106.0,57700000.0
2008-07-18 12:59:00,106.0,106.03,105.94,106.01,264000000.0
2008-07-18 13:00:00,106.0,106.0,105.98,105.99,73500000.0
2008-07-18 13:01:00,105.99,106.04,105.99,106.04,126900000.0
2008-07-18 13:02:00,106.02,106.03,106.01,106.02,87000000.0
2008-07-18 13:03:00,106.02,106.02,105.95,105.95,181400000.0
2008-07-18 13:04:00,105.95,106.0,105.94,105.99,109000000.0
2008-07-18 13:05:00,105.99,106.02,105.98,106.02,79600000.0
2008-07-18 13:06:00,106.02,106.02,105.96,105.96,70000000.0
2008-07-18 13:07:00,105.955,105.98,105.94,105.95,76800000.0
2008-07-18 13:08:00,105.94,105.98,105.93,105.96,92800000.0
2008-07-18 13:09:00,105.96,105.99,105.96,105.96,51100000.0
2008-07-18 13:10:00,105.96,105.97,105.9,105.94,141900000.0
2008-07-18 13:11:00,105.93,105.99,105.93,105.95,78400000.0
2008-07-18 13:12:00,105.96,105.98,105.95,105.98,97400000.0
2008-07-18 13:13:00,105.98,106.0,105.95,105.97,97000000.0
2008-07-18 13:14:00,105.97,105.98,105.95,105.97,40500000.0
2008-07-18 13:15:00,105.96,105.96,105.94,105.95,71300000.0
2008-07-18 13:16:00,105.95,105.95,105.94,105.94,5800000.0
2008-07-18 13:17:00,105.94,105.95,105.9,105.94,112700000.0
2008-07-18 13:18:00,105.94,106.01,105.93,106.01,113700000.0
2008-07-18 13:19:00,106.01,106.02,106.0,106.005,86200000.0
2008-07-18 13:20:00,106.005,106.005,105.99,106.0,21000000.0
2008-07-18 13:21:00,105.99,106.01,105.99,106.0,57400000.0
2008-07-18 13:22:00,106.01,106.02,106.01,106.02,15200000.0
2008-07-18 13:23:00,106.02,106.02,105.98,105.98,105100000.0
2008-07-18 13:24:00,105.98,106.01,105.98,106.01,323800000.0
2008-07-18 13:25:00,106.01,106.03,105.98,106.02,204700000.0
2008-07-18 13:26:00,106.02,106.08,106.02,106.07,192500000.0
2008-07-18 13:27:00,106.07,106.11,106.07,106.1,158100000.0
2008-07-18 13:28:00,106.1,106.11,106.09,106.09,46600000.0
2008-07-18 13:29:00,106.1,106.13,106.09,106.09,64600000.0
2008-07-18 13:30:00,106.09,106.16,106.08,106.155,67600000.0
2008-07-18 13:31:00,106.155,106.19,106.15,106.18,235200000.0
2008-07-18 13:32:00,106.18,106.19,106.125,106.13,269100000.0
2008-07-18 13:33:00,106.12,106.12,106.095,106.11,155100000.0
2008-07-18 13:34:00,106.1,106.15,106.1,106.12,124100000.0
2008-07-18 13:35:00,106.13,106.14,106.115,106.12,72200000.0
2008-07-18 13:36:00,106.12,106.13,106.11,106.11,108400000.0
2008-07-18 13:37:00,106.11,106.16,106.11,106.13,171100000.0
2008-07-18 13:38:00,106.13,106.14,106.09,106.12,156200000.0
2008-07-18 13:39:00,106.12,106.13,106.09,106.13,132000000.0
2008-07-18 13:40:00,106.12,106.15,106.11,106.115,71900000.0
2008-07-18 13:41:00,106.11,106.14,106.11,106.13,133500000.0
2008-07-18 13:42:00,106.125,106.17,106.12,106.15,124900000.0
2008-07-18 13:43:00,106.15,106.17,106.15,106.15,153000000.0
2008-07-18 13:44:00,106.15,106.16,106.15,106.15,71500000.0
2008-07-18 13:45:00,106.15,106.16,106.14,106.15,135300000.0
2008-07-18 13:46:00,106.15,106.18,106.12,106.17,233000000.0
2008-07-18 13:47:00,106.17,106.18,106.16,106.16,59900000.0
2008-07-18 13:48:00,106.15,106.17,106.12,106.14,176100000.0
2008-07-18 13:49:00,106.13,106.15,106.12,106.14,148600000.0
2008-07-18 13:50:00,106.13,106.22,106.13,106.22,147600000.0
2008-07-18 13:51:00,106.22,106.23,106.18,106.18,142300000.0
2008-07-18 13:52:00,106.175,106.19,106.16,106.16,183100000.0
2008-07-18 13:53:00,106.16,106.17,106.145,106.17,129600000.0
2008-07-18 13:54:00,106.17,106.18,106.17,106.17,89200000.0
2008-07-18 13:55:00,106.17,106.18,106.17,106.18,19400000.0
2008-07-18 13:56:00,106.18,106.2,106.14,106.17,145100000.0
2008-07-18 13:57:00,106.17,106.17,106.15,106.16,76000000.0
2008-07-18 13:58:00,106.16,106.175,106.15,106.165,189600000.0
2008-07-18 13:59:00,106.17,106.28,106.17,106.26,168400000.0
2008-07-18 14:00:00,106.26,106.28,106.235,106.26,119000000.0
2008-07-18 14:01:00,106.26,106.27,106.25,106.25,110500000.0
2008-07-18 14:02:00,106.25,106.28,106.23,106.25,138900000.0
2008-07-18 14:03:00,106.24,106.26,106.24,106.26,215500000.0
2008-07-18 14:04:00,106.26,106.26,106.23,106.23,161900000.0
2008-07-18 14:05:00,106.22,106.26,106.22,106.26,263800000.0
2008-07-18 14:06:00,106.26,106.28,106.25,106.27,180600000.0
2008-07-18 14:07:00,106.27,106.31,106.27,106.305,110300000.0
2008-07-18 14:08:00,106.305,106.32,106.275,106.315,256600000.0
2008-07-18 14:09:00,106.31,106.39,106.31,106.36,284000000.0
2008-07-18 14:10:00,106.36,106.38,106.36,106.36,123600000.0
2008-07-18 14:11:00,106.35,106.36,106.3,106.35,145700000.0
2008-07-18 14:12:00,106.35,106.41,106.35,106.4,205500000.0
2008-07-18 14:13:00,106.39,106.4,106.35,106.37,126100000.0
2008-07-18 14:14:00,106.37,106.37,106.31,106.31,120900000.0
2008-07-18 14:15:00,106.31,106.37,106.305,106.33,178000000.0
2008-07-18 14:16:00,106.33,106.36,106.33,106.34,49700000.0
2008-07-18 14:17:00,106.34,106.35,106.33,106.33,118500000.0
2008-07-18 14:18:00,106.32,106.33,106.31,106.31,25400000.0
2008-07-18 14:19:00,106.31,106.31,106.28,106.29,166800000.0
2008-07-18 14:20:00,106.29,106.34,106.29,106.34,149700000.0
2008-07-18 14:21:00,106.34,106.39,106.34,106.38,198100000.0
2008-07-18 14:22:00,106.38,106.38,106.36,106.38,231700000.0
2008-07-18 14:23:00,106.38,106.38,106.36,106.36,188200000.0
2008-07-18 14:24:00,106.36,106.36,106.29,106.29,150900000.0
2008-07-18 14:25:00,106.29,106.315,106.27,106.315,192600000.0
2008-07-18 14:26:00,106.315,106.315,106.25,106.27,146400000.0
2008-07-18 14:27:00,106.27,106.32,106.26,106.32,63400000.0
2008-07-18 14:28:00,106.32,106.37,106.3,106.32,157000000.0
2008-07-18 14:29:00,106.32,106.32,106.28,106.3,85700001.0
2008-07-18 14:30:00,106.29,106.34,106.27,106.3,218000000.0
2008-07-18 14:31:00,106.29,106.29,106.27,106.28,98100000.0
2008-07-18 14:32:00,106.27,106.345,106.27,106.335,92200000.0
2008-07-18 14:33:00,106.335,106.34,106.3,106.3,181300000.0
2008-07-18 14:34:00,106.3,106.31,106.25,106.25,235700000.0
2008-07-18 14:35:00,106.255,106.37,106.255,106.36,128500000.0
2008-07-18 14:36:00,106.36,106.38,106.335,106.37,268700000.0
2008-07-18 14:37:00,106.37,106.41,106.335,106.34,148300000.0
2008-07-18 14:38:00,106.34,106.37,106.32,106.365,197000000.0
2008-07-18 14:39:00,106.365,106.395,106.33,106.35,236800000.0
2008-07-18 14:40:00,106.35,106.37,106.32,106.36,223300000.0
2008-07-18 14:41:00,106.34,106.42,106.315,106.4,259500000.0
2008-07-18 14:42:00,106.405,106.48,106.365,106.43,256300000.0
2008-07-18 14:43:00,106.43,106.51,106.43,106.47,273700000.0
2008-07-18 14:44:00,106.47,106.48,106.4,106.43,228900000.0
2008-07-18 14:45:00,106.42,106.42,106.39,106.39,141300000.0
2008-07-18 14:46:00,106.39,106.4,106.37,106.385,120200000.0
2008-07-18 14:47:00,106.375,106.41,106.375,106.38,85400000.0
2008-07-18 14:48:00,106.375,106.4,106.335,106.34,261700000.0
2008-07-18 14:49:00,106.335,106.335,106.255,106.255,138500000.0
2008-07-18 14:50:00,106.255,106.35,106.255,106.34,182600000.0
2008-07-18 14:51:00,106.33,106.41,106.33,106.405,183400000.0
2008-07-18 14:52:00,106.395,106.41,106.355,106.36,237000000.0
2008-07-18 14:53:00,106.36,106.37,106.33,106.345,202000000.0
2008-07-18 14:54:00,106.345,106.38,106.33,106.345,78700000.0
2008-07-18 14:55:00,106.355,106.38,106.345,106.38,111500000.0
2008-07-18 14:56:00,106.375,106.46,106.37,106.43,221900000.0
2008-07-18 14:57:00,106.43,106.485,106.43,106.48,143800000.0
2008-07-18 14:58:00,106.48,106.48,106.41,106.44,70400000.0
2008-07-18 14:59:00,106.44,106.47,106.43,106.46,46700000.0
2008-07-18 15:00:00,106.455,106.49,106.42,106.45,112000000.0
2008-07-18 15:01:00,106.45,106.48,106.415,106.44,128400000.0
2008-07-18 15:02:00,106.44,106.46,106.435,106.45,94800000.0
2008-07-18 15:03:00,106.44,106.44,106.38,106.39,335700000.0
2008-07-18 15:04:00,106.39,106.42,106.38,106.38,98300000.0
2008-07-18 15:05:00,106.38,106.4,106.38,106.39,35600000.0
2008-07-18 15:06:00,106.4,106.44,106.37,106.37,128100000.0
2008-07-18 15:07:00,106.38,106.41,106.38,106.39,148300000.0
2008-07-18 15:08:00,106.385,106.385,106.36,106.36,35500000.0
2008-07-18 15:09:00,106.37,106.37,106.34,106.34,75400000.0
2008-07-18 15:10:00,106.34,106.37,106.34,106.37,96200000.0
2008-07-18 15:11:00,106.37,106.405,106.37,106.405,52400000.0
2008-07-18 15:12:00,106.4,106.41,106.385,106.39,102300000.0
2008-07-18 15:13:00,106.39,106.41,106.39,106.4,171400000.0
2008-07-18 15:14:00,106.4,106.4,106.36,106.37,276800000.0
2008-07-18 15:15:00,106.365,106.39,106.36,106.37,87400000.0
2008-07-18 15:16:00,106.37,106.37,106.33,106.33,97800000.0
2008-07-18 15:17:00,106.33,106.39,106.33,106.39,44100000.0
2008-07-18 15:18:00,106.4,106.4,106.36,106.37,44800000.0
2008-07-18 15:19:00,106.37,106.4,106.36,106.36,24000000.0
2008-07-18 15:20:00,106.36,106.4,106.35,106.39,98800000.0
2008-07-18 15:21:00,106.38,106.395,106.38,106.395,41800000.0
2008-07-18 15:22:00,106.395,106.4,106.34,106.34,126800000.0
2008-07-18 15:23:00,106.34,106.37,106.32,106.35,116800000.0
2008-07-18 15:24:00,106.35,106.38,106.34,106.38,79600000.0
2008-07-18 15:25:00,106.37,106.4,106.365,106.375,118200000.0
2008-07-18 15:26:00,106.37,106.41,106.355,106.4,209200000.0
2008-07-18 15:27:00,106.4,106.43,106.4,106.43,61100000.0
2008-07-18 15:28:00,106.43,106.44,106.41,106.42,156400000.0
2008-07-18 15:29:00,106.42,106.43,106.385,106.42,110000000.0
2008-07-18 15:30:00,106.42,106.43,106.37,106.4,84600000.0
2008-07-18 15:31:00,106.39,106.4,106.32,106.34,221600000.0
2008-07-18 15:32:00,106.34,106.35,106.28,106.28,218900000.0
2008-07-18 15:33:00,106.28,106.33,106.27,106.27,244500000.0
2008-07-18 15:34:00,106.265,106.31,106.25,106.31,271500000.0
2008-07-18 15:35:00,106.31,106.36,106.275,106.32,165200000.0
2008-07-18 15:36:00,106.3,106.31,106.27,106.29,72800000.0
2008-07-18 15:37:00,106.29,106.3,106.25,106.29,173200000.0
2008-07-18 15:38:00,106.29,106.3,106.25,106.27,84900000.0
2008-07-18 15:39:00,106.27,106.27,106.25,106.25,133500000.0
2008-07-18 15:40:00,106.25,106.26,106.23,106.24,53400000.0
2008-07-18 15:41:00,106.25,106.25,106.185,106.22,232300000.0
2008-07-18 15:42:00,106.22,106.29,106.18,106.28,211900000.0
2008-07-18 15:43:00,106.28,106.29,106.24,106.25,156000000.0
2008-07-18 15:44:00,106.24,106.26,106.22,106.26,76200000.0
2008-07-18 15:45:00,106.26,106.26,106.2,106.24,165900000.0
2008-07-18 15:46:00,106.24,106.26,106.23,106.25,77600000.0
2008-07-18 15:47:00,106.25,106.27,106.23,106.23,86900000.0
2008-07-18 15:48:00,106.23,106.28,106.22,106.27,72900000.0
2008-07-18 15:49:00,106.28,106.32,106.28,106.3,116900000.0
2008-07-18 15:50:00,106.29,106.3,106.24,106.26,93200000.0
2008-07-18 15:51:00,106.27,106.29,106.24,106.27,136900000.0
2008-07-18 15:52:00,106.27,106.27,106.24,106.24,76400000.0
2008-07-18 15:53:00,106.24,106.26,106.23,106.26,59800000.0
2008-07-18 15:54:00,106.26,106.27,106.17,106.19,242300000.0
2008-07-18 15:55:00,106.19,106.24,106.18,106.24,122300000.0
2008-07-18 15:56:00,106.24,106.25,106.195,106.2,233300000.0
2008-07-18 15:57:00,106.2,106.23,106.19,106.23,78300000.0
2008-07-18 15:58:00,106.22,106.22,106.18,106.22,87600000.0
2008-07-18 15:59:00,106.22,106.23,106.19,106.22,254600000.0
2008-07-18 16:00:00,106.22,106.27,106.21,106.23,258200000.0
2008-07-18 16:01:00,106.23,106.27,106.22,106.25,91200000.0
2008-07-18 16:02:00,106.25,106.26,106.22,106.26,78200000.0
2008-07-18 16:03:00,106.25,106.26,106.23,106.25,51200000.0
2008-07-18 16:04:00,106.27,106.27,106.22,106.25,105700000.0
2008-07-18 16:05:00,106.26,106.27,106.23,106.23,78100000.0
2008-07-18 16:06:00,106.23,106.27,106.23,106.25,164300000.0
2008-07-18 16:07:00,106.25,106.28,106.22,106.24,159700000.0
2008-07-18 16:08:00,106.24,106.25,106.22,106.24,160900000.0
2008-07-18 16:09:00,106.24,106.29,106.23,106.28,109900000.0
2008-07-18 16:10:00,106.27,106.28,106.23,106.25,151400000.0
2008-07-18 16:11:00,106.25,106.26,106.21,106.24,147500000.0
2008-07-18 16:12:00,106.24,106.24,106.18,106.21,191000000.0
2008-07-18 16:13:00,106.21,106.24,106.21,106.23,94000000.0
2008-07-18 16:14:00,106.23,106.23,106.2,106.21,103000000.0
2008-07-18 16:15:00,106.21,106.22,106.16,106.16,105500000.0
2008-07-18 16:16:00,106.16,106.18,106.12,106.17,234200000.0
2008-07-18 16:17:00,106.17,106.19,106.17,106.17,122900000.0
2008-07-18 16:18:00,106.17,106.19,106.105,106.12,262700000.0
2008-07-18 16:19:00,106.12,106.15,106.11,106.12,207600000.0
2008-07-18 16:20:00,106.12,106.14,106.11,106.12,77300000.0
2008-07-18 16:21:00,106.12,106.13,106.07,106.07,197800000.0
2008-07-18 16:22:00,106.09,106.13,106.07,106.09,167300000.0
2008-07-18 16:23:00,106.095,106.11,106.06,106.08,238400000.0
2008-07-18 16:24:00,106.08,106.1,106.075,106.1,161400000.0
2008-07-18 16:25:00,106.1,106.12,106.1,106.12,48100000.0
2008-07-18 16:26:00,106.115,106.16,106.115,106.16,181200000.0
2008-07-18 16:27:00,106.15,106.18,106.135,106.16,248200000.0
2008-07-18 16:28:00,106.15,106.15,106.11,106.14,145000000.0
2008-07-18 16:29:00,106.14,106.16,106.13,106.14,128500000.0
2008-07-18 16:30:00,106.14,106.17,106.08,106.09,138600000.0
2008-07-18 16:31:00,106.09,106.12,106.07,106.12,123100000.0
2008-07-18 16:32:00,106.12,106.14,106.09,106.11,95600000.0
2008-07-18 16:33:00,106.11,106.13,106.06,106.07,234700000.0
2008-07-18 16:34:00,106.07,106.11,106.07,106.08,103200000.0
2008-07-18 16:35:00,106.085,106.1,106.03,106.06,147000000.0
2008-07-18 16:36:00,106.06,106.06,106.04,106.05,78400000.0
2008-07-18 16:37:00,106.05,106.06,106.05,106.06,21800000.0
2008-07-18 16:38:00,106.06,106.07,106.04,106.06,72700000.0
2008-07-18 16:39:00,106.06,106.07,106.03,106.05,59200000.0
2008-07-18 16:40:00,106.06,106.08,106.04,106.04,102200000.0
2008-07-18 16:41:00,106.05,106.1,106.04,106.1,66800000.0
2008-07-18 16:42:00,106.1,106.12,106.07,106.1,194000000.0
2008-07-18 16:43:00,106.1,106.12,106.085,106.09,113500000.0
2008-07-18 16:44:00,106.09,106.12,106.085,106.12,63800000.0
2008-07-18 16:45:00,106.12,106.12,106.06,106.08,152600000.0
2008-07-18 16:46:00,106.08,106.13,106.08,106.11,175000000.0
2008-07-18 16:47:00,106.1,106.13,106.1,106.11,176600000.0
2008-07-18 16:48:00,106.11,106.13,106.1,106.11,78700000.0
2008-07-18 16:49:00,106.11,106.13,106.09,106.13,201000000.0
2008-07-18 16:50:00,106.115,106.115,106.03,106.04,202500000.0
2008-07-18 16:51:00,106.04,106.07,106.01,106.07,234000000.0
2008-07-18 16:52:00,106.07,106.12,106.07,106.1,131000000.0
2008-07-18 16:53:00,106.1,106.11,106.07,106.105,191000000.0
2008-07-18 16:54:00,106.105,106.105,106.04,106.06,165300000.0
2008-07-18 16:55:00,106.06,106.08,106.03,106.07,51000000.0
2008-07-18 16:56:00,106.08,106.1,106.08,106.09,42000000.0
2008-07-18 16:57:00,106.09,106.09,106.05,106.05,78200000.0
2008-07-18 16:58:00,106.045,106.09,106.04,106.07,122600000.0
2008-07-18 16:59:00,106.07,106.15,106.07,106.15,166800000.0
2008-07-18 17:00:00,106.15,106.15,106.09,106.09,123400000.0
2008-07-18 17:01:00,106.08,106.1,106.05,106.06,112400000.0
2008-07-18 17:02:00,106.05,106.09,106.05,106.07,116300000.0
2008-07-18 17:03:00,106.08,106.11,106.08,106.105,150300000.0
2008-07-18 17:04:00,106.11,106.11,106.08,106.09,44900000.0
2008-07-18 17:05:00,106.08,106.08,106.05,106.06,30900000.0
2008-07-18 17:06:00,106.055,106.06,106.03,106.045,206900000.0
2008-07-18 17:07:00,106.045,106.07,106.03,106.07,198600000.0
2008-07-18 17:08:00,106.07,106.1,106.07,106.09,141600000.0
2008-07-18 17:09:00,106.09,106.12,106.09,106.11,68200000.0
2008-07-18 17:10:00,106.11,106.15,106.11,106.15,155500000.0
2008-07-18 17:11:00,106.15,106.18,106.13,106.18,272300000.0
2008-07-18 17:12:00,106.17,106.175,106.155,106.16,112600000.0
2008-07-18 17:13:00,106.165,106.18,106.13,106.135,118200000.0
2008-07-18 17:14:00,106.13,106.15,106.13,106.13,139100000.0
2008-07-18 17:15:00,106.13,106.14,106.09,106.13,111500000.0
2008-07-18 17:16:00,106.12,106.16,106.12,106.13,108400000.0
2008-07-18 17:17:00,106.14,106.16,106.125,106.14,65000000.0
2008-07-18 17:18:00,106.14,106.16,106.135,106.135,126200000.0
2008-07-18 17:19:00,106.135,106.18,106.13,106.15,176300000.0
2008-07-18 17:20:00,106.145,106.15,106.125,106.13,86100000.0
2008-07-18 17:21:00,106.125,106.15,106.115,106.13,117900000.0
2008-07-18 17:22:00,106.13,106.13,106.07,106.085,218400000.0
2008-07-18 17:23:00,106.085,106.12,106.08,106.11,122800000.0
2008-07-18 17:24:00,106.11,106.12,106.1,106.12,84300000.0
2008-07-18 17:25:00,106.12,106.17,106.12,106.14,153500000.0
2008-07-18 17:26:00,106.14,106.17,106.12,106.16,128100000.0
2008-07-18 17:27:00,106.16,106.2,106.14,106.2,121400000.0
2008-07-18 17:28:00,106.21,106.27,106.2,106.25,88500000.0
2008-07-18 17:29:00,106.25,106.26,106.22,106.23,89700000.0
2008-07-18 17:30:00,106.23,106.23,106.2,106.21,90500000.0
2008-07-18 17:31:00,106.2,106.21,106.18,106.2,77200000.0
2008-07-18 17:32:00,106.2,106.23,106.17,106.17,42200000.0
2008-07-18 17:33:00,106.16,106.18,106.14,106.16,105200000.0
2008-07-18 17:34:00,106.16,106.19,106.16,106.18,125900000.0
2008-07-18 17:35:00,106.18,106.2,106.16,106.19,106300000.0
2008-07-18 17:36:00,106.18,106.21,106.16,106.16,247300000.0
2008-07-18 17:37:00,106.16,106.19,106.16,106.17,106400000.0
2008-07-18 17:38:00,106.17,106.19,106.16,106.17,87100000.0
2008-07-18 17:39:00,106.17,106.18,106.125,106.14,154900000.0
2008-07-18 17:40:00,106.14,106.16,106.14,106.14,43600000.0
2008-07-18 17:41:00,106.13,106.15,106.13,106.15,67400000.0
2008-07-18 17:42:00,106.15,106.18,106.14,106.18,89600000.0
2008-07-18 17:43:00,106.17,106.19,106.16,106.18,32400000.0
2008-07-18 17:44:00,106.17,106.19,106.16,106.18,64200000.0
2008-07-18 17:45:00,106.18,106.18,106.16,106.16,89200000.0
2008-07-18 17:46:00,106.16,106.18,106.16,106.17,56600000.0
2008-07-18 17:47:00,106.18,106.18,106.15,106.16,45200000.0
2008-07-18 17:48:00,106.16,106.17,106.15,106.17,48400000.0
2008-07-18 17:49:00,106.16,106.16,106.16,106.16,9000000.0
2008-07-18 17:50:00,106.15,106.16,106.12,106.13,83600000.0
2008-07-18 17:51:00,106.13,106.17,106.13,106.15,62400000.0
2008-07-18 17:52:00,106.15,106.16,106.15,106.16,25000000.0
2008-07-18 17:53:00,106.15,106.16,106.13,106.13,43400000.0
2008-07-18 17:54:00,106.14,106.14,106.1,106.11,85900000.0
2008-07-18 17:55:00,106.11,106.11,106.07,106.08,24200000.0
2008-07-18 17:56:00,106.08,106.13,106.07,106.1,73800000.0
2008-07-18 17:57:00,106.1,106.115,106.1,106.115,53500000.0
2008-07-18 17:58:00,106.12,106.15,106.11,106.15,94400000.0
2008-07-18 17:59:00,106.15,106.18,106.12,106.17,185500000.0
2008-07-18 18:00:00,106.17,106.19,106.16,106.16,142300000.0
2008-07-18 18:01:00,106.16,106.19,106.14,106.16,200600000.0
2008-07-18 18:02:00,106.16,106.17,106.15,106.17,118400000.0
2008-07-18 18:03:00,106.17,106.18,106.17,106.17,36500000.0
2008-07-18 18:04:00,106.17,106.17,106.15,106.17,71200000.0
2008-07-18 18:05:00,106.16,106.18,106.15,106.18,82200000.0
2008-07-18 18:06:00,106.18,106.19,106.165,106.19,42600000.0
2008-07-18 18:07:00,106.18,106.19,106.17,106.19,85900000.0
2008-07-18 18:08:00,106.185,106.19,106.17,106.17,121300000.0
2008-07-18 18:09:00,106.17,106.18,106.17,106.17,146300000.0
2008-07-18 18:10:00,106.17,106.2,106.17,106.18,61000000.0
2008-07-18 18:11:00,106.18,106.18,106.15,106.16,54200000.0
2008-07-18 18:12:00,106.16,106.16,106.14,106.14,95300000.0
2008-07-18 18:13:00,106.14,106.16,106.13,106.14,137700000.0
2008-07-18 18:14:00,106.13,106.13,106.11,106.11,211600000.0
2008-07-18 18:15:00,106.11,106.14,106.11,106.14,104200000.0
2008-07-18 18:16:00,106.15,106.17,106.14,106.17,52000000.0
2008-07-18 18:17:00,106.16,106.16,106.15,106.15,54900000.0
2008-07-18 18:18:00,106.15,106.15,106.13,106.14,71100000.0
2008-07-18 18:19:00,106.14,106.15,106.14,106.15,114000000.0
2008-07-18 18:20:00,106.16,106.16,106.14,106.14,28800000.0
2008-07-18 18:21:00,106.14,106.17,106.14,106.16,49800000.0
2008-07-18 18:22:00,106.16,106.17,106.16,106.17,34300000.0
2008-07-18 18:23:00,106.16,106.16,106.14,106.15,111800000.0
2008-07-18 18:24:00,106.15,106.17,106.145,106.16,48500000.0
2008-07-18 18:25:00,106.16,106.18,106.15,106.16,57400000.0
2008-07-18 18:26:00,106.16,106.17,106.145,106.15,115200000.0
2008-07-18 18:27:00,106.155,106.18,106.15,106.16,79200000.0
2008-07-18 18:28:00,106.15,106.18,106.15,106.18,67100000.0
2008-07-18 18:29:00,106.18,106.18,106.18,106.18,18000000.0
2008-07-18 18:30:00,106.18,106.2,106.17,106.17,60300000.0
2008-07-18 18:31:00,106.18,106.18,106.14,106.16,147400000.0
2008-07-18 18:32:00,106.16,106.16,106.13,106.15,33400000.0
2008-07-18 18:33:00,106.15,106.15,106.13,106.14,22800000.0
2008-07-18 18:34:00,106.13,106.14,106.125,106.125,23300000.0
2008-07-18 18:35:00,106.12,106.12,106.1,106.12,179300000.0
2008-07-18 18:36:00,106.12,106.15,106.12,106.15,19000000.0
2008-07-18 18:37:00,106.15,106.16,106.14,106.16,16000000.0
2008-07-18 18:38:00,106.16,106.17,106.16,106.17,11000000.0
2008-07-18 18:39:00,106.17,106.17,106.15,106.15,5000000.0
2008-07-18 18:40:00,106.15,106.15,106.12,106.15,64300000.0
2008-07-18 18:41:00,106.155,106.155,106.13,106.14,65200000.0
2008-07-18 18:42:00,106.14,106.14,106.11,106.115,60700000.0
2008-07-18 18:43:00,106.12,106.17,106.12,106.15,105200000.0
2008-07-18 18:44:00,106.15,106.16,106.14,106.15,76700000.0
2008-07-18 18:45:00,106.15,106.16,106.13,106.14,162300000.0
2008-07-18 18:46:00,106.14,106.145,106.125,106.125,57000000.0
2008-07-18 18:47:00,106.125,106.13,106.115,106.125,79900000.0
2008-07-18 18:48:00,106.125,106.125,106.115,106.12,97200000.0
2008-07-18 18:49:00,106.12,106.12,106.1,106.11,122500000.0
2008-07-18 18:50:00,106.11,106.14,106.11,106.135,188000000.0
2008-07-18 18:51:00,106.13,106.14,106.11,106.14,186600000.0
2008-07-18 18:52:00,106.14,106.14,106.14,106.14,33900000.0
2008-07-18 18:53:00,106.145,106.15,106.145,106.15,51100000.0
2008-07-18 18:54:00,106.15,106.175,106.15,106.165,119200000.0
2008-07-18 18:55:00,106.17,106.17,106.16,106.16,143300000.0
2008-07-18 18:56:00,106.16,106.18,106.16,106.18,54400000.0
2008-07-18 18:57:00,106.18,106.18,106.145,106.15,112400000.0
2008-07-18 18:58:00,106.15,106.15,106.07,106.1,198800000.0
2008-07-18 18:59:00,106.1,106.11,106.035,106.05,261900000.0
2008-07-18 19:00:00,106.05,106.12,106.05,106.12,179100000.0
2008-07-18 19:01:00,106.12,106.15,106.1,106.1,144100000.0
2008-07-18 19:02:00,106.1,106.11,106.09,106.09,44600000.0
2008-07-18 19:03:00,106.09,106.13,106.09,106.12,138600000.0
2008-07-18 19:04:00,106.12,106.15,106.12,106.14,92500000.0
2008-07-18 19:05:00,106.14,106.15,106.13,106.13,121500000.0
2008-07-18 19:06:00,106.13,106.14,106.11,106.12,115600000.0
2008-07-18 19:07:00,106.11,106.13,106.08,106.095,95000000.0
2008-07-18 19:08:00,106.095,106.11,106.09,106.09,53600000.0
2008-07-18 19:09:00,106.09,106.09,106.06,106.06,111200000.0
2008-07-18 19:10:00,106.06,106.095,106.06,106.085,166800000.0
2008-07-18 19:11:00,106.085,106.085,106.015,106.02,116800000.0
2008-07-18 19:12:00,106.025,106.04,106.01,106.04,260800000.0
2008-07-18 19:13:00,106.04,106.07,106.04,106.065,188900000.0
2008-07-18 19:14:00,106.065,106.075,106.06,106.07,102800000.0
2008-07-18 19:15:00,106.07,106.08,106.06,106.07,214400000.0
2008-07-18 19:16:00,106.075,106.11,106.055,106.07,248100000.0
2008-07-18 19:17:00,106.07,106.08,106.07,106.08,76000000.0
2008-07-18 19:18:00,106.08,106.09,106.07,106.08,127200000.0
2008-07-18 19:19:00,106.08,106.09,106.07,106.08,205600000.0
2008-07-18 19:20:00,106.08,106.09,106.07,106.09,62200000.0
2008-07-18 19:21:00,106.09,106.09,106.08,106.085,90400000.0
2008-07-18 19:22:00,106.1,106.13,106.09,106.13,118200000.0
2008-07-18 19:23:00,106.13,106.13,106.08,106.09,191400000.0
2008-07-18 19:24:00,106.09,106.1,106.09,106.09,38600000.0
2008-07-18 19:25:00,106.08,106.08,106.08,106.08,25600000.0
2008-07-18 19:26:00,106.09,106.1,106.07,106.07,72200000.0
2008-07-18 19:27:00,106.09,106.09,106.07,106.08,95600000.0
2008-07-18 19:28:00,106.08,106.09,106.05,106.09,117300000.0
2008-07-18 19:29:00,106.09,106.12,106.08,106.11,35000000.0
2008-07-18 19:30:00,106.12,106.12,106.065,106.09,213200000.0
2008-07-18 19:31:00,106.09,106.1,106.09,106.1,80300000.0
2008-07-18 19:32:00,106.11,106.13,106.11,106.13,30400000.0
2008-07-18 19:33:00,106.13,106.16,106.11,106.16,273900000.0
2008-07-18 19:34:00,106.15,106.16,106.14,106.15,148900000.0
2008-07-18 19:35:00,106.14,106.155,106.12,106.15,196000000.0
2008-07-18 19:36:00,106.15,106.17,106.15,106.15,219700000.0
2008-07-18 19:37:00,106.15,106.17,106.15,106.16,79100000.0
2008-07-18 19:38:00,106.16,106.17,106.15,106.16,159000000.0
2008-07-18 19:39:00,106.16,106.16,106.13,106.13,63500000.0
2008-07-18 19:40:00,106.14,106.14,106.13,106.13,19000000.0
2008-07-18 19:41:00,106.13,106.16,106.12,106.14,91200000.0
2008-07-18 19:42:00,106.14,106.16,106.13,106.16,56100000.0
2008-07-18 19:43:00,106.17,106.17,106.14,106.16,272900000.0
2008-07-18 19:44:00,106.165,106.18,106.16,106.18,182800000.0
2008-07-18 19:45:00,106.18,106.19,106.16,106.18,72700000.0
2008-07-18 19:46:00,106.175,106.175,106.13,106.145,135200000.0
2008-07-18 19:47:00,106.14,106.15,106.14,106.14,87000000.0
2008-07-18 19:48:00,106.14,106.17,106.13,106.15,307700000.0
2008-07-18 19:49:00,106.15,106.155,106.145,106.15,153300000.0
2008-07-18 19:50:00,106.15,106.17,106.135,106.155,280200000.0
2008-07-18 19:51:00,106.16,106.17,106.155,106.155,212300000.0
2008-07-18 19:52:00,106.16,106.16,106.145,106.15,101200000.0
2008-07-18 19:53:00,106.17,106.19,106.17,106.19,156100000.0
2008-07-18 19:54:00,106.19,106.2,106.17,106.2,202400000.0
2008-07-18 19:55:00,106.2,106.2,106.19,106.195,125500000.0
2008-07-18 19:56:00,106.19,106.195,106.19,106.19,54800000.0
2008-07-18 19:57:00,106.19,106.21,106.19,106.2,81700000.0
2008-07-18 19:58:00,106.19,106.2,106.19,106.19,88200000.0
2008-07-18 19:59:00,106.19,106.2,106.19,106.19,71300000.0
2008-07-18 20:00:00,106.19,106.19,106.16,106.17,221600000.0
2008-07-18 20:01:00,106.17,106.2,106.16,106.19,70400000.0
2008-07-18 20:02:00,106.19,106.2,106.19,106.2,81500000.0
2008-07-18 20:03:00,106.2,106.2,106.17,106.175,141000000.0
2008-07-18 20:04:00,106.175,106.195,106.16,106.16,86300000.0
2008-07-18 20:05:00,106.16,106.18,106.15,106.155,55900000.0
2008-07-18 20:06:00,106.155,106.165,106.15,106.15,118500000.0
2008-07-18 20:07:00,106.15,106.15,106.13,106.14,143600000.0
2008-07-18 20:08:00,106.14,106.14,106.13,106.13,28700000.0
2008-07-18 20:09:00,106.135,106.14,106.12,106.13,183300000.0
2008-07-18 20:10:00,106.125,106.14,106.11,106.125,81900000.0
2008-07-18 20:11:00,106.12,106.15,106.12,106.14,81500000.0
2008-07-18 20:12:00,106.14,106.165,106.14,106.145,147200000.0
2008-07-18 20:13:00,106.14,106.16,106.14,106.15,193400000.0
2008-07-18 20:14:00,106.15,106.21,106.15,106.18,156300000.0
2008-07-18 20:15:00,106.18,106.18,106.15,106.18,162000000.0
2008-07-18 20:16:00,106.18,106.18,106.105,106.12,261700000.0
2008-07-18 20:17:00,106.12,106.13,106.1,106.115,461600000.0
2008-07-18 20:18:00,106.12,106.14,106.11,106.11,134400000.0
2008-07-18 20:19:00,106.11,106.12,106.11,106.11,29000000.0
2008-07-18 20:20:00,106.11,106.115,106.09,106.11,247900000.0
2008-07-18 20:21:00,106.11,106.15,106.11,106.145,257500000.0
2008-07-18 20:22:00,106.145,106.155,106.095,106.095,293800000.0
2008-07-18 20:23:00,106.1,106.135,106.095,106.115,259700000.0
2008-07-18 20:24:00,106.115,106.13,106.115,106.13,152100000.0
2008-07-18 20:25:00,106.12,106.12,106.11,106.12,112900000.0
2008-07-18 20:26:00,106.12,106.12,106.11,106.11,111900000.0
2008-07-18 20:27:00,106.115,106.12,106.1,106.11,83600000.0
2008-07-18 20:28:00,106.11,106.11,106.09,106.095,116400000.0
2008-07-18 20:29:00,106.095,106.1,106.09,106.09,117000000.0
2008-07-18 20:30:00,106.09,106.1,106.09,106.1,86200000.0
2008-07-18 20:31:00,106.09,106.105,106.09,106.1,78800000.0
2008-07-18 20:32:00,106.1,106.1,106.09,106.1,69300000.0
2008-07-18 20:33:00,106.1,106.1,106.09,106.09,69700000.0
2008-07-18 20:34:00,106.09,106.12,106.09,106.105,58400000.0
2008-07-18 20:35:00,106.11,106.11,106.105,106.11,23400000.0
2008-07-18 20:36:00,106.105,106.11,106.105,106.11,114100000.0
2008-07-18 20:37:00,106.105,106.11,106.105,106.11,97000000.0
2008-07-18 20:38:00,106.11,106.11,106.105,106.105,54600000.0
2008-07-18 20:39:00,106.105,106.115,106.1,106.11,104100000.0
2008-07-18 20:40:00,106.11,106.19,106.11,106.19,233300000.0
2008-07-18 20:41:00,106.19,106.21,106.14,106.2,264900000.0
2008-07-18 20:42:00,106.195,106.2,106.165,106.165,109800000.0
2008-07-18 20:43:00,106.17,106.195,106.165,106.17,205200000.0
2008-07-18 20:44:00,106.17,106.175,106.16,106.16,105100000.0
2008-07-18 20:45:00,106.16,106.16,106.155,106.16,53200000.0
2008-07-18 20:46:00,106.16,106.17,106.135,106.135,179100000.0
2008-07-18 20:47:00,106.135,106.15,106.13,106.14,179200000.0
2008-07-18 20:48:00,106.14,106.16,106.14,106.145,124500000.0
2008-07-18 20:49:00,106.145,106.15,106.125,106.13,143700000.0
2008-07-18 20:50:00,106.13,106.155,106.12,106.14,256100000.0
2008-07-18 20:51:00,106.145,106.15,106.11,106.115,92400000.0
2008-07-18 20:52:00,106.115,106.12,106.1,106.11,121200000.0
2008-07-18 20:53:00,106.11,106.135,106.1,106.115,251300000.0
2008-07-18 20:54:00,106.12,106.125,106.1,106.1,271700000.0
2008-07-18 20:55:00,106.1,106.11,106.06,106.11,280100000.0
2008-07-18 20:56:00,106.11,106.14,106.11,106.125,173000000.0
2008-07-18 20:57:00,106.12,106.16,106.11,106.145,138100000.0
2008-07-18 20:58:00,106.16,106.17,106.14,106.15,89200000.0
2008-07-18 20:59:00,106.155,106.205,106.15,106.205,90800000.0
2008-07-18 21:00:00,106.205,106.21,106.17,106.17,104800000.0
2008-07-18 21:01:00,106.17,106.2,106.17,106.185,71700000.0
2008-07-18 21:02:00,106.185,106.2,106.185,106.2,22400000.0
2008-07-18 21:03:00,106.2,106.2,106.155,106.155,104600000.0
2008-07-18 21:04:00,106.155,106.18,106.155,106.18,77700000.0
2008-07-18 21:05:00,106.18,106.185,106.165,106.185,80800000.0
2008-07-18 21:06:00,106.185,106.22,106.17,106.215,212100000.0
2008-07-18 21:07:00,106.215,106.215,106.2,106.205,92900000.0
2008-07-18 21:08:00,106.205,106.22,106.19,106.205,125000000.0
2008-07-18 21:09:00,106.21,106.215,106.19,106.19,91700000.0
2008-07-18 21:10:00,106.19,106.2,106.185,106.185,124500000.0
2008-07-18 21:11:00,106.185,106.195,106.175,106.19,73000000.0
2008-07-18 21:12:00,106.19,106.2,106.185,106.185,124200000.0
2008-07-18 21:13:00,106.185,106.19,106.18,106.19,78300000.0
2008-07-18 21:14:00,106.19,106.2,106.185,106.2,89400000.0
2008-07-18 21:15:00,106.205,106.215,106.2,106.2,256800000.0
2008-07-18 21:16:00,106.2,106.2,106.19,106.2,36800000.0
2008-07-18 21:17:00,106.205,106.205,106.2,106.2,10200000.0
2008-07-18 21:18:00,106.2,106.2,106.19,106.19,79400000.0
2008-07-18 21:19:00,106.19,106.195,106.185,106.195,130400000.0
2008-07-18 21:20:00,106.2,106.21,106.2,106.2,119800000.0
2008-07-18 21:21:00,106.2,106.21,106.19,106.195,95600000.0
2008-07-18 21:22:00,106.195,106.2,106.19,106.2,99000000.0
2008-07-18 21:23:00,106.2,106.21,106.2,106.205,123300000.0
2008-07-18 21:24:00,106.22,106.24,106.22,106.24,6100000.0
2008-07-18 21:25:00,106.225,106.27,106.21,106.24,110800000.0
2008-07-18 21:26:00,106.24,106.27,106.24,106.25,55200000.0
2008-07-18 21:27:00,106.26,106.26,106.25,106.25,6000000.0
2008-07-18 21:28:00,106.25,106.26,106.23,106.26,65400000.0
2008-07-18 21:29:00,106.255,106.28,106.255,106.265,31600000.0
2008-07-18 21:30:00,106.26,106.28,106.26,106.27,48000000.0
2008-07-18 21:31:00,106.265,106.28,106.265,106.28,43200000.0
2008-07-18 21:32:00,106.29,106.29,106.28,106.29,8600000.0
2008-07-18 21:33:00,106.29,106.29,106.29,106.29,2800000.0
2008-07-18 21:35:00,106.3,106.3,106.285,106.285,5000000.0
2008-07-18 21:36:00,106.285,106.29,106.265,106.29,28400000.0
2008-07-18 21:37:00,106.28,106.28,106.28,106.28,1000000.0
2008-07-18 21:38:00,106.28,106.29,106.28,106.29,10200000.0
2008-07-18 21:39:00,106.295,106.3,106.29,106.29,10800000.0
2008-07-18 21:40:00,106.29,106.3,106.28,106.3,46600000.0
2008-07-18 21:41:00,106.3,106.31,106.29,106.31,21000000.0
2008-07-18 21:42:00,106.3,106.31,106.3,106.3,18000000.0
2008-07-18 21:43:00,106.3,106.3,106.3,106.3,2000000.0
2008-07-18 21:44:00,106.295,106.3,106.29,106.3,21000000.0
2008-07-18 21:45:00,106.3,106.3,106.28,106.29,33800000.0
2008-07-18 21:46:00,106.295,106.3,106.29,106.3,18600000.0
2008-07-18 21:47:00,106.31,106.34,106.295,106.295,179200000.0
2008-07-18 21:48:00,106.295,106.335,106.295,106.335,130100000.0
2008-07-18 21:49:00,106.335,106.34,106.335,106.34,13400000.0
2008-07-18 21:50:00,106.34,106.34,106.34,106.34,33000000.0
2008-07-18 21:51:00,106.34,106.34,106.34,106.34,12000000.0
2008-07-18 21:52:00,106.34,106.345,106.34,106.34,79600000.0
2008-07-18 21:53:00,106.34,106.345,106.34,106.345,58100000.0
2008-07-18 21:54:00,106.35,106.355,106.34,106.34,93800000.0
2008-07-18 21:55:00,106.34,106.355,106.34,106.345,133200000.0
2008-07-18 21:56:00,106.34,106.345,106.34,106.345,64400000.0
2008-07-18 21:57:00,106.345,106.35,106.345,106.345,35600000.0
2008-07-18 21:58:00,106.345,106.345,106.315,106.33,241800000.0
2008-07-18 21:59:00,106.315,106.33,106.31,106.315,72500000.0
2008-07-18 22:00:00,106.315,106.32,106.305,106.32,166000000.0
2008-07-18 22:01:00,106.31,106.33,106.31,106.33,40600000.0
2008-07-18 22:02:00,106.32,106.34,106.32,106.34,71600000.0
2008-07-18 22:03:00,106.34,106.355,106.32,106.34,131800000.0
2008-07-18 22:04:00,106.34,106.34,106.33,106.34,81600000.0
2008-07-18 22:05:00,106.35,106.35,106.315,106.32,138400000.0
2008-07-18 22:06:00,106.32,106.33,106.315,106.33,40800000.0
2008-07-18 22:07:00,106.33,106.33,106.32,106.33,35600000.0
2008-07-18 22:08:00,106.33,106.34,106.33,106.33,66800000.0
2008-07-18 22:09:00,106.33,106.33,106.33,106.33,25000000.0
2008-07-18 22:10:00,106.33,106.34,106.32,106.33,39500000.0
2008-07-18 22:11:00,106.33,106.34,106.33,106.34,43300000.0
2008-07-18 22:12:00,106.34,106.34,106.33,106.33,88900000.0
2008-07-18 22:13:00,106.33,106.33,106.33,106.33,9000000.0
2008-07-18 22:14:00,106.33,106.33,106.33,106.33,68000000.0
2008-07-18 22:15:00,106.33,106.33,106.33,106.33,13000000.0
2008-07-18 22:16:00,106.33,106.33,106.32,106.33,22800000.0
2008-07-18 22:17:00,106.32,106.33,106.3,106.3,24200000.0
2008-07-18 22:18:00,106.31,106.31,106.3,106.3,106500000.0
2008-07-18 22:19:00,106.3,106.31,106.3,106.305,117200000.0
2008-07-18 22:20:00,106.305,106.32,106.305,106.32,125000000.0
2008-07-18 22:21:00,106.32,106.335,106.32,106.33,50200000.0
2008-07-18 22:22:00,106.32,106.33,106.315,106.33,70300000.0
2008-07-18 22:23:00,106.33,106.34,106.31,106.34,21400000.0
2008-07-18 22:24:00,106.33,106.33,106.32,106.32,23200000.0
2008-07-18 22:25:00,106.32,106.33,106.32,106.33,23800000.0
2008-07-18 22:26:00,106.33,106.33,106.33,106.33,8000000.0
2008-07-18 22:27:00,106.33,106.33,106.33,106.33,31000000.0
2008-07-18 22:28:00,106.33,106.33,106.32,106.32,20000000.0
2008-07-18 22:29:00,106.32,106.32,106.31,106.31,9000000.0
2008-07-18 22:30:00,106.3,106.3,106.3,106.3,33800000.0
2008-07-18 22:31:00,106.3,106.3,106.3,106.3,29400000.0
2008-07-18 22:32:00,106.3,106.3,106.27,106.27,34400000.0
2008-07-18 22:33:00,106.27,106.275,106.24,106.265,81600000.0
2008-07-18 22:34:00,106.265,106.265,106.23,106.245,127400000.0
2008-07-18 22:35:00,106.25,106.25,106.25,106.25,11200000.0
2008-07-18 22:36:00,106.25,106.285,106.205,106.225,87200000.0
2008-07-18 22:37:00,106.225,106.245,106.225,106.225,136900000.0
2008-07-18 22:38:00,106.23,106.23,106.22,106.23,44200000.0
2008-07-18 22:39:00,106.22,106.235,106.21,106.21,48200000.0
2008-07-18 22:40:00,106.205,106.22,106.205,106.22,29800000.0
2008-07-18 22:41:00,106.225,106.25,106.22,106.23,112700000.0
2008-07-18 22:42:00,106.225,106.225,106.185,106.22,120000000.0
2008-07-18 22:43:00,106.22,106.24,106.205,106.225,106800000.0
2008-07-18 22:44:00,106.23,106.235,106.185,106.185,78200000.0
2008-07-18 22:45:00,106.2,106.245,106.2,106.245,47200000.0
2008-07-18 22:46:00,106.26,106.26,106.215,106.245,97500000.0
2008-07-18 22:47:00,106.245,106.265,106.245,106.26,35400000.0
2008-07-18 22:48:00,106.255,106.295,106.255,106.285,163000000.0
2008-07-18 22:49:00,106.285,106.315,106.285,106.315,136600000.0
2008-07-18 22:50:00,106.315,106.32,106.295,106.295,73200000.0
2008-07-18 22:51:00,106.295,106.295,106.26,106.275,102800000.0
2008-07-18 22:52:00,106.285,106.29,106.275,106.29,47200000.0
2008-07-18 22:53:00,106.29,106.29,106.285,106.285,11800000.0
2008-07-18 22:54:00,106.285,106.31,106.285,106.3,63100000.0
2008-07-18 22:55:00,106.305,106.305,106.29,106.295,21600000.0
2008-07-18 22:56:00,106.295,106.295,106.295,106.295,22600000.0
2008-07-18 22:57:00,106.295,106.335,106.295,106.32,137200000.0
2008-07-18 22:58:00,106.325,106.34,106.32,106.32,82000001.0
2008-07-18 22:59:00,106.31,106.32,106.31,106.31,397500003.0
2008-07-20 23:00:00,106.23,106.23,106.23,106.23,10800000.0
2008-07-20 23:02:00,106.22,106.23,106.21,106.23,43200000.0
2008-07-20 23:04:00,106.22,106.22,106.21,106.21,43200000.0
2008-07-20 23:05:00,106.22,106.22,106.2,106.21,86400000.0
2008-07-20 23:06:00,106.2,106.2,106.19,106.2,32400000.0
2008-07-20 23:08:00,106.21,106.21,106.21,106.21,10800000.0
2008-07-20 23:09:00,106.2,106.21,106.19,106.2,64800000.0
2008-07-20 23:10:00,106.18,106.18,106.17,106.17,43200000.0
2008-07-20 23:11:00,106.18,106.18,106.17,106.17,54000000.0
2008-07-20 23:12:00,106.18,106.2,106.18,106.2,54000000.0
2008-07-20 23:13:00,106.19,106.19,106.19,106.19,21600000.0
2008-07-20 23:15:00,106.18,106.18,106.18,106.18,10800000.0
2008-07-20 23:16:00,106.19,106.19,106.18,106.18,21600000.0
2008-07-20 23:18:00,106.19,106.19,106.18,106.19,32400000.0
2008-07-20 23:19:00,106.2,106.2,106.19,106.19,21600000.0
2008-07-20 23:20:00,106.2,106.2,106.2,106.2,10800000.0
2008-07-20 23:22:00,106.21,106.21,106.21,106.21,10800000.0
2008-07-20 23:23:00,106.2,106.21,106.2,106.21,21600000.0
2008-07-20 23:29:00,106.19,106.22,106.19,106.22,32400000.0
2008-07-20 23:30:00,106.24,106.24,106.24,106.24,10800000.0
2008-07-20 23:31:00,106.23,106.23,106.22,106.22,21600000.0
2008-07-20 23:32:00,106.23,106.24,106.22,106.22,54000000.0
2008-07-20 23:33:00,106.23,106.23,106.23,106.23,10800000.0
2008-07-20 23:35:00,106.23,106.23,106.23,106.23,21600000.0
2008-07-20 23:36:00,106.24,106.24,106.24,106.24,10800000.0
2008-07-20 23:37:00,106.25,106.25,106.24,106.25,32400000.0
2008-07-20 23:38:00,106.24,106.25,106.24,106.25,21600000.0
2008-07-20 23:40:00,106.24,106.25,106.24,106.25,43200000.0
2008-07-20 23:41:00,106.24,106.24,106.24,106.24,10800000.0
2008-07-20 23:42:00,106.24,106.26,106.23,106.24,162000000.0
2008-07-20 23:44:00,106.21,106.21,106.21,106.21,10800000.0
2008-07-20 23:45:00,106.22,106.23,106.21,106.23,32400000.0
2008-07-20 23:47:00,106.21,106.22,106.2,106.22,21600000.0
2008-07-20 23:48:00,106.23,106.23,106.23,106.23,10800000.0
2008-07-20 23:49:00,106.22,106.22,106.22,106.22,10800000.0
2008-07-20 23:50:00,106.23,106.23,106.22,106.22,32400000.0
2008-07-20 23:51:00,106.21,106.22,106.21,106.21,32400000.0
2008-07-20 23:52:00,106.19,106.19,106.19,106.19,5400000.0
2008-07-20 23:53:00,106.21,106.21,106.21,106.21,10800000.0
2008-07-20 23:54:00,106.2,106.22,106.2,106.21,54000000.0
2008-07-20 23:55:00,106.22,106.22,106.22,106.22,10800000.0
2008-07-20 23:57:00,106.21,106.21,106.21,106.21,21600000.0
2008-07-20 23:59:00,106.21,106.21,106.21,106.21,10800000.0
2008-07-21 00:00:00,106.22,106.22,106.21,106.22,5000000.0
2008-07-21 00:02:00,106.19,106.19,106.15,106.15,235400001.0
2008-07-21 00:03:00,106.14,106.16,106.14,106.16,82100000.0
2008-07-21 00:04:00,106.17,106.17,106.17,106.17,58500000.0
2008-07-21 00:05:00,106.17,106.17,106.17,106.17,12700000.0
2008-07-21 00:08:00,106.16,106.16,106.16,106.16,11700000.0
2008-07-21 00:11:00,106.16,106.16,106.14,106.14,40100000.0
2008-07-21 00:12:00,106.13,106.15,106.13,106.14,79600000.0
2008-07-21 00:13:00,106.16,106.16,106.14,106.14,91800000.0
2008-07-21 00:14:00,106.16,106.17,106.14,106.15,171900000.0
2008-07-21 00:15:00,106.15,106.17,106.15,106.17,81100000.0
2008-07-21 00:16:00,106.17,106.18,106.17,106.18,25400000.0
2008-07-21 00:17:00,106.18,106.195,106.18,106.195,2800000.0
2008-07-21 00:20:00,106.185,106.2,106.185,106.19,6000000.0
2008-07-21 00:21:00,106.195,106.195,106.185,106.19,4000000.0
2008-07-21 00:22:00,106.18,106.19,106.18,106.19,4600000.0
2008-07-21 00:23:00,106.19,106.19,106.18,106.19,47400000.0
2008-07-21 00:24:00,106.16,106.16,106.155,106.155,25400000.0
2008-07-21 00:25:00,106.16,106.16,106.16,106.16,11700000.0
2008-07-21 00:26:00,106.17,106.17,106.155,106.155,13800000.0
2008-07-21 00:27:00,106.155,106.155,106.155,106.155,3000000.0
2008-07-21 00:28:00,106.155,106.16,106.155,106.16,2000000.0
2008-07-21 00:29:00,106.15,106.16,106.15,106.16,33700000.0
2008-07-21 00:31:00,106.155,106.155,106.14,106.145,27600000.0
2008-07-21 00:32:00,106.14,106.14,106.14,106.14,79900000.0
2008-07-21 00:33:00,106.14,106.18,106.135,106.175,44200000.0
2008-07-21 00:34:00,106.185,106.2,106.185,106.2,4800000.0
2008-07-21 00:35:00,106.21,106.23,106.21,106.23,6800000.0
2008-07-21 00:36:00,106.23,106.24,106.22,106.22,22100000.0
2008-07-21 00:37:00,106.22,106.23,106.22,106.22,11000000.0
2008-07-21 00:38:00,106.22,106.23,106.22,106.22,14700000.0
2008-07-21 00:39:00,106.22,106.22,106.22,106.22,3600000.0
2008-07-21 00:40:00,106.22,106.24,106.22,106.24,17700000.0
2008-07-21 00:41:00,106.23,106.235,106.23,106.235,2000000.0
2008-07-21 00:42:00,106.235,106.235,106.235,106.235,1000000.0
2008-07-21 00:44:00,106.225,106.225,106.225,106.225,1000000.0
2008-07-21 00:45:00,106.225,106.235,106.225,106.225,6000000.0
2008-07-21 00:46:00,106.22,106.22,106.22,106.22,2000000.0
2008-07-21 00:48:00,106.22,106.22,106.22,106.22,2000000.0
2008-07-21 00:49:00,106.22,106.22,106.195,106.215,6000000.0
2008-07-21 00:50:00,106.205,106.21,106.205,106.21,3000000.0
2008-07-21 00:51:00,106.21,106.21,106.21,106.21,2000000.0
2008-07-21 00:52:00,106.215,106.215,106.215,106.215,4000000.0
2008-07-21 00:53:00,106.225,106.225,106.215,106.215,2000000.0
2008-07-21 00:54:00,106.215,106.215,106.215,106.215,4000000.0
2008-07-21 00:55:00,106.21,106.21,106.2,106.2,3600000.0
2008-07-21 00:56:00,106.2,106.21,106.2,106.21,4800000.0
2008-07-21 00:57:00,106.2,106.2,106.195,106.195,3000000.0
2008-07-21 00:58:00,106.195,106.195,106.185,106.185,14000000.0
2008-07-21 00:59:00,106.185,106.185,106.13,106.135,42200000.0
2008-07-21 01:00:00,106.135,106.14,106.135,106.14,12700000.0
2008-07-21 01:01:00,106.14,106.14,106.14,106.14,11700000.0
2008-07-21 01:02:00,106.14,106.16,106.14,106.16,57700000.0
2008-07-21 01:03:00,106.14,106.16,106.14,106.16,2000000.0
2008-07-21 01:04:00,106.17,106.17,106.16,106.16,7000000.0
2008-07-21 01:05:00,106.14,106.17,106.14,106.17,5000000.0
2008-07-21 01:06:00,106.17,106.17,106.16,106.16,2000000.0
2008-07-21 01:08:00,106.16,106.17,106.16,106.17,5000000.0
2008-07-21 01:09:00,106.17,106.18,106.17,106.17,4000000.0
2008-07-21 01:10:00,106.17,106.17,106.17,106.17,3000000.0
2008-07-21 01:12:00,106.17,106.17,106.17,106.17,1000000.0
2008-07-21 01:13:00,106.165,106.165,106.15,106.16,41200000.0
2008-07-21 01:14:00,106.16,106.16,106.15,106.16,12600000.0
2008-07-21 01:15:00,106.16,106.16,106.15,106.16,24000000.0
2008-07-21 01:16:00,106.16,106.16,106.15,106.15,12200000.0
2008-07-21 01:17:00,106.15,106.15,106.15,106.15,2000000.0
2008-07-21 01:18:00,106.15,106.16,106.15,106.15,11200000.0
2008-07-21 01:19:00,106.14,106.14,106.13,106.13,14400000.0
2008-07-21 01:20:00,106.13,106.17,106.125,106.16,43200000.0
2008-07-21 01:21:00,106.16,106.18,106.16,106.18,50200000.0
2008-07-21 01:22:00,106.17,106.18,106.17,106.18,14400000.0
2008-07-21 01:23:00,106.18,106.18,106.18,106.18,6000000.0
2008-07-21 01:24:00,106.18,106.18,106.18,106.18,1000000.0
2008-07-21 01:25:00,106.17,106.175,106.17,106.175,12600000.0
2008-07-21 01:26:00,106.18,106.18,106.18,106.18,13400000.0
2008-07-21 01:27:00,106.18,106.18,106.17,106.17,11600000.0
2008-07-21 01:28:00,106.165,106.17,106.165,106.17,22600000.0
2008-07-21 01:29:00,106.17,106.18,106.165,106.165,87200000.0
2008-07-21 01:30:00,106.17,106.19,106.17,106.175,72400000.0
2008-07-21 01:31:00,106.175,106.2,106.175,106.2,29200000.0
2008-07-21 01:33:00,106.19,106.19,106.18,106.18,16200000.0
2008-07-21 01:34:00,106.185,106.185,106.185,106.185,5400000.0
2008-07-21 01:35:00,106.18,106.18,106.18,106.18,14400000.0
2008-07-21 01:36:00,106.18,106.18,106.18,106.18,8200000.0
2008-07-21 01:41:00,106.16,106.175,106.16,106.17,21600000.0
2008-07-21 01:45:00,106.175,106.19,106.17,106.18,36600000.0
2008-07-21 01:47:00,106.18,106.19,106.18,106.19,3000000.0
2008-07-21 01:48:00,106.18,106.19,106.18,106.19,14600000.0
2008-07-21 01:49:00,106.185,106.19,106.18,106.19,18000000.0
2008-07-21 01:52:00,106.185,106.19,106.18,106.19,78200000.0
2008-07-21 01:53:00,106.185,106.19,106.18,106.18,64800000.0
2008-07-21 01:54:00,106.18,106.19,106.18,106.185,81400000.0
2008-07-21 01:55:00,106.19,106.195,106.19,106.195,23200000.0
2008-07-21 01:56:00,106.2,106.2,106.2,106.2,17000000.0
2008-07-21 01:58:00,106.2,106.205,106.2,106.2,17800000.0
2008-07-21 01:59:00,106.205,106.21,106.195,106.205,142200000.0
2008-07-21 02:00:00,106.205,106.24,106.2,106.24,52800000.0
2008-07-21 02:01:00,106.23,106.24,106.23,106.24,20400000.0
2008-07-21 02:02:00,106.23,106.24,106.23,106.23,23200000.0
2008-07-21 02:03:00,106.23,106.23,106.21,106.21,25000000.0
2008-07-21 02:04:00,106.21,106.24,106.21,106.23,47200000.0
2008-07-21 02:05:00,106.23,106.24,106.23,106.24,14200000.0
2008-07-21 02:06:00,106.23,106.23,106.2,106.2,55800000.0
2008-07-21 02:07:00,106.205,106.21,106.2,106.21,62400000.0
2008-07-21 02:08:00,106.205,106.21,106.2,106.2,36200000.0
2008-07-21 02:09:00,106.2,106.2,106.2,106.2,3000000.0
2008-07-21 02:10:00,106.21,106.21,106.16,106.16,71000000.0
2008-07-21 02:11:00,106.16,106.16,106.15,106.16,35400000.0
2008-07-21 02:13:00,106.155,106.16,106.15,106.16,20000000.0
2008-07-21 02:15:00,106.16,106.16,106.16,106.16,10200000.0
2008-07-21 02:16:00,106.16,106.16,106.16,106.16,1000000.0
2008-07-21 02:17:00,106.15,106.16,106.15,106.155,27000000.0
2008-07-21 02:18:00,106.16,106.17,106.16,106.17,4000000.0
2008-07-21 02:19:00,106.17,106.2,106.17,106.18,20000000.0
2008-07-21 02:20:00,106.18,106.19,106.17,106.17,9000000.0
2008-07-21 02:21:00,106.16,106.17,106.16,106.16,4000000.0
2008-07-21 02:22:00,106.16,106.16,106.16,106.16,2000000.0
2008-07-21 02:24:00,106.16,106.18,106.16,106.18,14000000.0
2008-07-21 02:26:00,106.17,106.17,106.17,106.17,1000000.0
2008-07-21 02:28:00,106.16,106.16,106.16,106.16,7200000.0
2008-07-21 02:29:00,106.16,106.19,106.16,106.17,73800000.0
2008-07-21 02:30:00,106.16,106.16,106.14,106.15,108600000.0
2008-07-21 02:31:00,106.14,106.15,106.12,106.14,83200000.0
2008-07-21 02:32:00,106.12,106.13,106.12,106.13,14600000.0
2008-07-21 02:33:00,106.14,106.14,106.13,106.14,14600000.0
2008-07-21 02:35:00,106.15,106.15,106.15,106.15,2000000.0
2008-07-21 02:36:00,106.14,106.14,106.13,106.13,178200000.0
2008-07-21 02:37:00,106.14,106.14,106.11,106.11,178200000.0
2008-07-21 02:38:00,106.11,106.12,106.11,106.11,78400000.0
2008-07-21 02:39:00,106.11,106.13,106.11,106.12,43000000.0
2008-07-21 02:40:00,106.12,106.12,106.12,106.12,23200000.0
2008-07-21 02:41:00,106.12,106.12,106.12,106.12,2000000.0
2008-07-21 02:42:00,106.12,106.12,106.09,106.1,76400000.0
2008-07-21 02:43:00,106.1,106.1,106.07,106.07,74000000.0
2008-07-21 02:44:00,106.07,106.085,106.07,106.085,25800000.0
2008-07-21 02:46:00,106.09,106.115,106.09,106.11,44000000.0
2008-07-21 02:47:00,106.115,106.125,106.11,106.11,129600000.0
2008-07-21 02:48:00,106.115,106.12,106.115,106.12,34400000.0
2008-07-21 02:49:00,106.12,106.15,106.12,106.135,107200000.0
2008-07-21 02:50:00,106.14,106.145,106.11,106.12,104800000.0
2008-07-21 02:51:00,106.12,106.12,106.11,106.11,96800000.0
2008-07-21 02:52:00,106.11,106.12,106.11,106.115,71400000.0
2008-07-21 02:53:00,106.12,106.13,106.12,106.13,42800000.0
2008-07-21 02:54:00,106.13,106.13,106.105,106.11,65800000.0
2008-07-21 02:55:00,106.105,106.11,106.1,106.11,38800000.0
2008-07-21 02:56:00,106.105,106.13,106.1,106.11,65400000.0
2008-07-21 02:57:00,106.12,106.125,106.09,106.09,79800000.0
2008-07-21 02:58:00,106.095,106.12,106.095,106.11,104400000.0
2008-07-21 02:59:00,106.11,106.14,106.11,106.14,62000000.0
2008-07-21 03:00:00,106.14,106.14,106.11,106.11,51000000.0
2008-07-21 03:01:00,106.11,106.13,106.11,106.13,17400000.0
2008-07-21 03:04:00,106.14,106.14,106.14,106.14,3000000.0
2008-07-21 03:05:00,106.13,106.14,106.12,106.12,55000000.0
2008-07-21 03:06:00,106.12,106.12,106.11,106.12,117200000.0
2008-07-21 03:07:00,106.12,106.12,106.12,106.12,13000000.0
2008-07-21 03:08:00,106.12,106.14,106.11,106.14,56200000.0
2008-07-21 03:09:00,106.13,106.14,106.13,106.14,26800000.0
2008-07-21 03:10:00,106.14,106.15,106.13,106.15,81200000.0
2008-07-21 03:11:00,106.14,106.15,106.11,106.125,80400000.0
2008-07-21 03:12:00,106.12,106.125,106.115,106.12,66000000.0
2008-07-21 03:13:00,106.12,106.13,106.11,106.13,128800000.0
2008-07-21 03:14:00,106.13,106.14,106.11,106.14,93800000.0
2008-07-21 03:17:00,106.14,106.15,106.14,106.14,82600000.0
2008-07-21 03:18:00,106.145,106.15,106.13,106.15,82600000.0
2008-07-21 03:19:00,106.15,106.15,106.15,106.15,9200000.0
2008-07-21 03:20:00,106.15,106.16,106.15,106.15,36000000.0
2008-07-21 03:21:00,106.15,106.16,106.15,106.15,45400000.0
2008-07-21 03:22:00,106.155,106.17,106.145,106.15,81600000.0
2008-07-21 03:23:00,106.15,106.17,106.15,106.17,41600000.0
2008-07-21 03:24:00,106.17,106.17,106.16,106.16,15400000.0
2008-07-21 03:25:00,106.17,106.17,106.11,106.13,135400000.0
2008-07-21 03:26:00,106.11,106.11,106.04,106.05,45200000.0
2008-07-21 03:27:00,106.05,106.08,106.04,106.07,140600000.0
2008-07-21 03:28:00,106.07,106.07,106.05,106.06,12000000.0
2008-07-21 03:29:00,106.06,106.09,106.06,106.09,18000000.0
2008-07-21 03:30:00,106.09,106.12,106.09,106.11,19000000.0
2008-07-21 03:31:00,106.11,106.11,106.09,106.1,7800000.0
2008-07-21 03:32:00,106.1,106.11,106.04,106.09,67900000.0
2008-07-21 03:33:00,106.1,106.11,106.04,106.1,65400000.0
2008-07-21 03:34:00,106.09,106.1,106.09,106.09,5000000.0
2008-07-21 03:35:00,106.1,106.1,106.09,106.1,3000000.0
2008-07-21 03:36:00,106.09,106.09,106.035,106.07,94500000.0
2008-07-21 03:37:00,106.07,106.1,106.07,106.08,32400000.0
2008-07-21 03:38:00,106.08,106.09,106.08,106.09,7800000.0
2008-07-21 03:39:00,106.09,106.1,106.04,106.04,87400000.0
2008-07-21 03:40:00,106.04,106.09,106.04,106.09,13000000.0
2008-07-21 03:41:00,106.1,106.1,106.1,106.1,2000000.0
2008-07-21 03:43:00,106.105,106.16,106.105,106.16,40900000.0
2008-07-21 03:44:00,106.16,106.19,106.16,106.19,10000000.0
2008-07-21 03:45:00,106.2,106.2,106.18,106.18,7000000.0
2008-07-21 03:46:00,106.17,106.17,106.15,106.16,37600000.0
2008-07-21 03:47:00,106.17,106.17,106.16,106.16,9000000.0
2008-07-21 03:48:00,106.16,106.16,106.16,106.16,1000000.0
2008-07-21 03:49:00,106.16,106.17,106.16,106.16,31000000.0
2008-07-21 03:50:00,106.16,106.16,106.14,106.15,5000000.0
2008-07-21 03:51:00,106.15,106.15,106.15,106.15,1000000.0
2008-07-21 03:52:00,106.14,106.14,106.11,106.11,23000000.0
2008-07-21 03:53:00,106.1,106.11,106.09,106.11,40000000.0
2008-07-21 03:54:00,106.11,106.14,106.11,106.14,24000000.0
2008-07-21 03:55:00,106.14,106.14,106.11,106.11,10000000.0
2008-07-21 03:56:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-21 03:57:00,106.11,106.11,106.11,106.11,52200000.0
2008-07-21 03:58:00,106.105,106.11,106.1,106.1,52200000.0
2008-07-21 03:59:00,106.1,106.12,106.1,106.12,8000000.0
2008-07-21 04:00:00,106.12,106.12,106.12,106.12,13000000.0
2008-07-21 04:02:00,106.13,106.13,106.12,106.12,8000000.0
2008-07-21 04:03:00,106.13,106.13,106.06,106.11,74800000.0
2008-07-21 04:04:00,106.11,106.11,106.1,106.1,4600000.0
2008-07-21 04:05:00,106.09,106.09,106.09,106.09,9000000.0
2008-07-21 04:06:00,106.09,106.09,106.06,106.065,32900000.0
2008-07-21 04:07:00,106.07,106.08,106.065,106.08,20800000.0
2008-07-21 04:08:00,106.08,106.09,106.08,106.09,8000000.0
2008-07-21 04:09:00,106.08,106.09,106.06,106.07,56300000.0
2008-07-21 04:10:00,106.07,106.08,106.06,106.06,51600000.0
2008-07-21 04:11:00,106.06,106.07,106.06,106.06,54000000.0
2008-07-21 04:12:00,106.06,106.06,106.06,106.06,5000000.0
2008-07-21 04:13:00,106.05,106.06,106.05,106.06,26100000.0
2008-07-21 04:14:00,106.05,106.06,106.05,106.06,21900000.0
2008-07-21 04:15:00,106.05,106.05,106.05,106.05,11200000.0
2008-07-21 04:16:00,106.05,106.06,106.05,106.05,13200000.0
2008-07-21 04:17:00,106.05,106.06,106.05,106.05,24900000.0
2008-07-21 04:18:00,106.04,106.04,106.04,106.04,14200000.0
2008-07-21 04:19:00,106.04,106.05,106.04,106.05,16700000.0
2008-07-21 04:20:00,106.05,106.06,106.05,106.06,51000000.0
2008-07-21 04:21:00,106.06,106.07,106.06,106.07,89100000.0
2008-07-21 04:22:00,106.07,106.07,106.07,106.07,7000000.0
2008-07-21 04:23:00,106.07,106.07,106.07,106.07,11200000.0
2008-07-21 04:24:00,106.06,106.06,106.06,106.06,11200000.0
2008-07-21 04:26:00,106.06,106.09,106.06,106.06,51700000.0
2008-07-21 04:28:00,106.05,106.05,106.05,106.05,3000000.0
2008-07-21 04:29:00,106.05,106.06,106.05,106.06,6000000.0
2008-07-21 04:30:00,106.05,106.06,106.05,106.06,6000000.0
2008-07-21 04:33:00,106.07,106.07,106.06,106.06,3000000.0
2008-07-21 04:35:00,106.06,106.06,106.06,106.06,1000000.0
2008-07-21 04:36:00,106.06,106.06,106.05,106.06,9000000.0
2008-07-21 04:37:00,106.05,106.05,106.05,106.05,4000000.0
2008-07-21 04:39:00,106.06,106.07,106.06,106.06,4000000.0
2008-07-21 04:40:00,106.07,106.09,106.07,106.09,27000000.0
2008-07-21 04:41:00,106.09,106.09,106.09,106.09,1000000.0
2008-07-21 04:43:00,106.09,106.1,106.09,106.09,10700000.0
2008-07-21 04:44:00,106.09,106.09,106.08,106.09,20000000.0
2008-07-21 04:46:00,106.09,106.1,106.09,106.09,3800000.0
2008-07-21 04:47:00,106.09,106.09,106.09,106.09,2000000.0
2008-07-21 04:49:00,106.09,106.1,106.09,106.1,6000000.0
2008-07-21 04:50:00,106.1,106.1,106.09,106.09,4000000.0
2008-07-21 04:51:00,106.09,106.09,106.09,106.09,3000000.0
2008-07-21 04:52:00,106.09,106.12,106.09,106.12,4800000.0
2008-07-21 04:53:00,106.11,106.11,106.1,106.1,6000000.0
2008-07-21 04:54:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-21 04:55:00,106.12,106.12,106.11,106.12,4000000.0
2008-07-21 04:57:00,106.12,106.12,106.11,106.11,11000000.0
2008-07-21 04:58:00,106.12,106.12,106.12,106.12,5000000.0
2008-07-21 04:59:00,106.12,106.14,106.11,106.14,32800000.0
2008-07-21 05:00:00,106.13,106.14,106.13,106.14,3000000.0
2008-07-21 05:02:00,106.15,106.15,106.12,106.14,18000000.0
2008-07-21 05:03:00,106.14,106.15,106.14,106.15,2800000.0
2008-07-21 05:04:00,106.14,106.15,106.14,106.15,10400000.0
2008-07-21 05:05:00,106.15,106.16,106.15,106.15,6800000.0
2008-07-21 05:06:00,106.15,106.15,106.14,106.14,2000000.0
2008-07-21 05:07:00,106.13,106.13,106.13,106.13,14100000.0
2008-07-21 05:08:00,106.14,106.14,106.13,106.14,18000000.0
2008-07-21 05:09:00,106.13,106.13,106.13,106.13,11000000.0
2008-07-21 05:10:00,106.13,106.13,106.13,106.13,6000000.0
2008-07-21 05:11:00,106.13,106.14,106.13,106.14,33800000.0
2008-07-21 05:13:00,106.13,106.13,106.13,106.13,6000000.0
2008-07-21 05:14:00,106.14,106.14,106.13,106.13,6000000.0
2008-07-21 05:15:00,106.13,106.13,106.12,106.12,3000000.0
2008-07-21 05:16:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-21 05:19:00,106.11,106.11,106.1,106.11,26500000.0
2008-07-21 05:21:00,106.11,106.12,106.11,106.12,7600000.0
2008-07-21 05:22:00,106.12,106.12,106.11,106.11,3800000.0
2008-07-21 05:23:00,106.11,106.12,106.11,106.12,2000000.0
2008-07-21 05:24:00,106.12,106.12,106.1,106.11,12900000.0
2008-07-21 05:25:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-21 05:26:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-21 05:28:00,106.11,106.12,106.11,106.12,6700000.0
2008-07-21 05:29:00,106.12,106.14,106.12,106.14,12600000.0
2008-07-21 05:30:00,106.13,106.13,106.13,106.13,2800000.0
2008-07-21 05:31:00,106.12,106.12,106.11,106.11,21000000.0
2008-07-21 05:32:00,106.105,106.11,106.1,106.11,13000000.0
2008-07-21 05:33:00,106.11,106.11,106.11,106.11,1000000.0
2008-07-21 05:34:00,106.1,106.1,106.1,106.1,1000000.0
2008-07-21 05:35:00,106.11,106.11,106.09,106.09,11000000.0
2008-07-21 05:36:00,106.09,106.11,106.09,106.11,9000000.0
2008-07-21 05:39:00,106.1,106.1,106.06,106.06,40000000.0
2008-07-21 05:40:00,106.06,106.08,106.06,106.08,33200000.0
2008-07-21 05:41:00,106.08,106.08,106.08,106.08,1000000.0
2008-07-21 05:42:00,106.09,106.09,106.09,106.09,1000000.0
2008-07-21 05:43:00,106.09,106.09,106.09,106.09,1000000.0
2008-07-21 05:44:00,106.1,106.1,106.1,106.1,2000000.0
2008-07-21 05:45:00,106.09,106.1,106.09,106.09,13200000.0
2008-07-21 05:46:00,106.09,106.09,106.09,106.09,2000000.0
2008-07-21 05:47:00,106.09,106.09,106.09,106.09,3000000.0
2008-07-21 05:48:00,106.09,106.09,106.08,106.09,9000000.0
2008-07-21 05:49:00,106.09,106.09,106.09,106.09,2000000.0
2008-07-21 05:50:00,106.09,106.09,106.09,106.09,2000000.0
2008-07-21 05:52:00,106.1,106.1,106.09,106.09,2000000.0
2008-07-21 05:53:00,106.1,106.1,106.09,106.09,2000000.0
2008-07-21 05:54:00,106.1,106.1,106.1,106.1,2000000.0
2008-07-21 05:55:00,106.1,106.1,106.1,106.1,1000000.0
2008-07-21 05:56:00,106.1,106.11,106.1,106.11,5000000.0
2008-07-21 05:58:00,106.11,106.11,106.11,106.11,2000000.0
2008-07-21 05:59:00,106.11,106.12,106.11,106.12,6000000.0
2008-07-21 06:00:00,106.12,106.12,106.12,106.12,2000000.0
2008-07-21 06:01:00,106.12,106.13,106.12,106.12,11000000.0
2008-07-21 06:02:00,106.11,106.11,106.11,106.11,6000000.0
2008-07-21 06:03:00,106.105,106.13,106.1,106.13,42600000.0
2008-07-21 06:04:00,106.14,106.14,106.13,106.13,16000000.0
2008-07-21 06:05:00,106.13,106.14,106.13,106.14,16000000.0
2008-07-21 06:06:00,106.14,106.14,106.14,106.14,1000000.0
2008-07-21 06:07:00,106.14,106.14,106.13,106.14,8000000.0
2008-07-21 06:09:00,106.13,106.14,106.13,106.13,6800000.0
2008-07-21 06:11:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-21 06:13:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-21 06:14:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-21 06:15:00,106.12,106.12,106.12,106.12,1000000.0
2008-07-21 06:16:00,106.11,106.11,106.11,106.11,4800000.0
2008-07-21 06:17:00,106.12,106.12,106.11,106.12,6000000.0
2008-07-21 06:18:00,106.11,106.12,106.11,106.11,3000000.0
2008-07-21 06:19:00,106.11,106.12,106.11,106.12,4800000.0
2008-07-21 06:20:00,106.12,106.13,106.12,106.13,6000000.0
2008-07-21 06:22:00,106.13,106.13,106.12,106.12,2000000.0
2008-07-21 06:23:00,106.125,106.16,106.125,106.16,13000000.0
2008-07-21 06:24:00,106.15,106.16,106.14,106.15,18000000.0
2008-07-21 06:25:00,106.15,106.17,106.15,106.17,27000000.0
2008-07-21 06:26:00,106.15,106.17,106.15,106.16,55400000.0
2008-07-21 06:27:00,106.16,106.17,106.16,106.16,19000000.0
2008-07-21 06:28:00,106.16,106.16,106.16,106.16,4000000.0
2008-07-21 06:29:00,106.16,106.17,106.16,106.16,11000000.0
2008-07-21 06:30:00,106.17,106.17,106.16,106.17,11000000.0
2008-07-21 06:31:00,106.16,106.17,106.16,106.17,17000000.0
2008-07-21 06:32:00,106.16,106.17,106.16,106.17,14000000.0
2008-07-21 06:33:00,106.18,106.18,106.18,106.18,9000000.0
2008-07-21 06:34:00,106.17,106.17,106.17,106.17,1000000.0
2008-07-21 06:35:00,106.17,106.17,106.15,106.15,4000000.0
2008-07-21 06:36:00,106.15,106.17,106.15,106.16,17000000.0
2008-07-21 06:39:00,106.16,106.16,106.16,106.16,3000000.0
2008-07-21 06:40:00,106.16,106.17,106.16,106.17,5000000.0
2008-07-21 06:42:00,106.17,106.18,106.17,106.17,3000000.0
2008-07-21 06:43:00,106.18,106.19,106.18,106.18,3000000.0
2008-07-21 06:44:00,106.18,106.19,106.18,106.19,14000000.0
2008-07-21 06:45:00,106.19,106.19,106.18,106.18,4000000.0
2008-07-21 06:46:00,106.17,106.17,106.16,106.17,13000000.0
2008-07-21 06:47:00,106.16,106.17,106.16,106.17,8000000.0
2008-07-21 06:48:00,106.17,106.18,106.17,106.17,15000000.0
2008-07-21 06:49:00,106.17,106.17,106.17,106.17,7000000.0
2008-07-21 06:50:00,106.17,106.18,106.17,106.18,10000000.0
2008-07-21 06:51:00,106.18,106.18,106.17,106.18,7000000.0
2008-07-21 06:52:00,106.17,106.18,106.17,106.17,14000000.0
2008-07-21 06:53:00,106.17,106.18,106.17,106.18,22900000.0
2008-07-21 06:54:00,106.18,106.18,106.18,106.18,4000000.0
2008-07-21 06:56:00,106.18,106.18,106.18,106.18,4000000.0
2008-07-21 06:57:00,106.19,106.2,106.19,106.19,25900000.0
2008-07-21 06:58:00,106.19,106.19,106.18,106.18,14800000.0
2008-07-21 06:59:00,106.17,106.18,106.17,106.18,23000000.0
2008-07-21 07:00:00,106.18,106.18,106.17,106.18,3000000.0
2008-07-21 07:01:00,106.18,106.18,106.18,106.18,14000000.0
2008-07-21 07:02:00,106.17,106.17,106.17,106.17,6900000.0
2008-07-21 07:03:00,106.17,106.17,106.16,106.17,14300000.0
2008-07-21 07:04:00,106.17,106.18,106.16,106.17,85300000.0
2008-07-21 07:05:00,106.17,106.17,106.17,106.17,6000000.0
2008-07-21 07:07:00,106.17,106.19,106.17,106.19,29900000.0
2008-07-21 07:08:00,106.19,106.19,106.19,106.19,16000000.0
2008-07-21 07:10:00,106.19,106.2,106.19,106.19,19300000.0
2008-07-21 07:11:00,106.19,106.22,106.19,106.2,51600000.0
2008-07-21 07:12:00,106.19,106.2,106.19,106.2,21000000.0
2008-07-21 07:13:00,106.2,106.22,106.2,106.21,27800000.0
2008-07-21 07:14:00,106.22,106.22,106.21,106.22,6000000.0
2008-07-21 07:15:00,106.21,106.21,106.2,106.21,49300000.0
2008-07-21 07:16:00,106.21,106.21,106.21,106.21,1000000.0
2008-07-21 07:17:00,106.21,106.21,106.21,106.21,4000000.0
2008-07-21 07:18:00,106.21,106.22,106.2,106.2,12800000.0
2008-07-21 07:19:00,106.2,106.2,106.18,106.18,27100000.0
2008-07-21 07:20:00,106.18,106.19,106.18,106.185,52300000.0
2008-07-21 07:21:00,106.19,106.19,106.18,106.19,44900000.0
2008-07-21 07:22:00,106.19,106.19,106.19,106.19,1000000.0
2008-07-21 07:23:00,106.19,106.21,106.19,106.21,21200000.0
2008-07-21 07:24:00,106.21,106.21,106.185,106.2,119300000.0
2008-07-21 07:25:00,106.195,106.2,106.18,106.19,45200000.0
2008-07-21 07:26:00,106.19,106.2,106.19,106.19,10000000.0
2008-07-21 07:27:00,106.2,106.2,106.19,106.19,10000000.0
2008-07-21 07:29:00,106.19,106.19,106.17,106.18,12800000.0
2008-07-21 07:30:00,106.18,106.18,106.15,106.15,9000000.0
2008-07-21 07:31:00,106.15,106.15,106.14,106.15,12800000.0
2008-07-21 07:32:00,106.14,106.14,106.11,106.11,20800000.0
2008-07-21 07:33:00,106.11,106.12,106.11,106.11,7600000.0
2008-07-21 07:34:00,106.11,106.11,106.065,106.065,33000000.0
2008-07-21 07:35:00,106.06,106.07,106.06,106.06,45800000.0
2008-07-21 07:36:00,106.065,106.08,106.05,106.08,30600000.0
2008-07-21 07:37:00,106.08,106.1,106.08,106.1,29200000.0
2008-07-21 07:38:00,106.09,106.09,106.07,106.08,16000000.0
2008-07-21 07:39:00,106.09,106.1,106.09,106.095,18600000.0
2008-07-21 07:40:00,106.095,106.095,106.09,106.09,45800000.0
2008-07-21 07:41:00,106.09,106.09,106.06,106.06,4000000.0
2008-07-21 07:42:00,106.07,106.08,106.06,106.07,17000000.0
2008-07-21 07:43:00,106.08,106.08,106.05,106.05,19000000.0
2008-07-21 07:44:00,106.06,106.08,106.05,106.08,13800000.0
2008-07-21 07:45:00,106.07,106.08,106.07,106.07,15000000.0
2008-07-21 07:46:00,106.08,106.09,106.06,106.08,35400000.0
2008-07-21 07:47:00,106.08,106.1,106.08,106.1,16000000.0
2008-07-21 07:48:00,106.09,106.1,106.08,106.1,37000000.0
2008-07-21 07:49:00,106.09,106.095,106.08,106.08,34100000.0
2008-07-21 07:50:00,106.08,106.09,106.08,106.08,13000000.0
2008-07-21 07:51:00,106.08,106.09,106.08,106.09,11000000.0
2008-07-21 07:52:00,106.09,106.09,106.09,106.09,15000000.0
2008-07-21 07:53:00,106.09,106.1,106.09,106.09,8000000.0
2008-07-21 07:54:00,106.09,106.1,106.09,106.09,21000000.0
2008-07-21 07:55:00,106.09,106.11,106.09,106.1,7800000.0
2008-07-21 07:56:00,106.1,106.11,106.09,106.1,14800000.0
2008-07-21 07:57:00,106.1,106.1,106.09,106.09,2000000.0
2008-07-21 07:58:00,106.09,106.11,106.09,106.1,10600000.0
2008-07-21 07:59:00,106.1,106.1,106.1,106.1,3000000.0
2008-07-21 08:00:00,106.1,106.1,106.07,106.075,33100000.0
2008-07-21 08:01:00,106.075,106.085,106.07,106.07,27200000.0
2008-07-21 08:02:00,106.08,106.11,106.08,106.09,91700000.0
2008-07-21 08:03:00,106.09,106.115,106.08,106.115,30100000.0
2008-07-21 08:04:00,106.115,106.125,106.115,106.12,6500000.0
2008-07-21 08:05:00,106.12,106.12,106.075,106.085,31200000.0
2008-07-21 08:06:00,106.085,106.105,106.08,106.085,56800000.0
2008-07-21 08:07:00,106.08,106.1,106.065,106.085,49500000.0
2008-07-21 08:08:00,106.075,106.075,106.055,106.06,32700000.0
2008-07-21 08:09:00,106.055,106.07,106.055,106.065,9100000.0
2008-07-21 08:10:00,106.065,106.09,106.055,106.09,50000000.0
2008-07-21 08:11:00,106.1,106.1,106.1,106.1,11000000.0
2008-07-21 08:12:00,106.1,106.14,106.1,106.11,58500000.0
2008-07-21 08:13:00,106.11,106.12,106.1,106.11,47000000.0
2008-07-21 08:14:00,106.115,106.13,106.115,106.125,41200000.0
2008-07-21 08:15:00,106.12,106.16,106.12,106.13,153100000.0
2008-07-21 08:16:00,106.125,106.14,106.115,106.12,47800000.0
2008-07-21 08:17:00,106.12,106.12,106.105,106.105,36800000.0
2008-07-21 08:18:00,106.105,106.115,106.1,106.115,10400000.0
2008-07-21 08:19:00,106.11,106.11,106.105,106.105,19500000.0
2008-07-21 08:20:00,106.1,106.12,106.08,106.095,62400000.0
2008-07-21 08:21:00,106.1,106.13,106.085,106.085,78000000.0
2008-07-21 08:22:00,106.085,106.1,106.085,106.085,37700000.0
2008-07-21 08:23:00,106.09,106.09,106.09,106.09,1300000.0
2008-07-21 08:24:00,106.095,106.1,106.09,106.1,10400000.0
2008-07-21 08:25:00,106.1,106.1,106.095,106.095,7800000.0
2008-07-21 08:26:00,106.1,106.105,106.095,106.1,23000000.0
2008-07-21 08:27:00,106.1,106.12,106.1,106.105,30000000.0
2008-07-21 08:28:00,106.1,106.105,106.085,106.1,37500000.0
2008-07-21 08:29:00,106.1,106.115,106.09,106.09,54500000.0
2008-07-21 08:30:00,106.09,106.095,106.08,106.085,51500000.0
2008-07-21 08:31:00,106.085,106.09,106.08,106.09,21400000.0
2008-07-21 08:32:00,106.095,106.115,106.095,106.11,48100000.0
2008-07-21 08:33:00,106.115,106.12,106.095,106.12,46800000.0
2008-07-21 08:34:00,106.12,106.12,106.115,106.12,58100000.0
2008-07-21 08:35:00,106.12,106.13,106.115,106.12,36800000.0
2008-07-21 08:36:00,106.125,106.13,106.12,106.12,54400000.0
2008-07-21 08:37:00,106.12,106.13,106.12,106.13,38800000.0
2008-07-21 08:38:00,106.135,106.15,106.12,106.14,155800000.0
2008-07-21 08:39:00,106.145,106.155,106.14,106.15,68100000.0
2008-07-21 08:40:00,106.15,106.15,106.14,106.14,9200000.0
2008-07-21 08:41:00,106.13,106.13,106.105,106.105,61800000.0
2008-07-21 08:42:00,106.105,106.13,106.105,106.115,111900000.0
2008-07-21 08:43:00,106.12,106.14,106.11,106.14,203800000.0
2008-07-21 08:44:00,106.14,106.155,106.115,106.15,322500000.0
2008-07-21 08:45:00,106.145,106.15,106.13,106.14,170900000.0
2008-07-21 08:46:00,106.14,106.15,106.13,106.14,125700000.0
2008-07-21 08:47:00,106.14,106.165,106.13,106.14,253000000.0
2008-07-21 08:48:00,106.14,106.155,106.125,106.15,177700000.0
2008-07-21 08:49:00,106.15,106.17,106.15,106.16,146600000.0
2008-07-21 08:50:00,106.16,106.16,106.14,106.16,181900000.0
2008-07-21 08:51:00,106.16,106.2,106.16,106.19,138700000.0
2008-07-21 08:52:00,106.175,106.175,106.16,106.16,55400000.0
2008-07-21 08:53:00,106.16,106.17,106.155,106.16,18900000.0
2008-07-21 08:54:00,106.16,106.17,106.16,106.16,20800000.0
2008-07-21 08:55:00,106.16,106.16,106.16,106.16,1000000.0
2008-07-21 08:56:00,106.155,106.16,106.15,106.15,6400000.0
2008-07-21 08:57:00,106.14,106.14,106.1,106.12,29000000.0
2008-07-21 08:58:00,106.12,106.14,106.12,106.14,34000000.0
2008-07-21 08:59:00,106.14,106.14,106.115,106.115,25100000.0
2008-07-21 09:00:00,106.12,106.14,106.12,106.14,28900000.0
2008-07-21 09:01:00,106.14,106.14,106.135,106.14,13100000.0
2008-07-21 09:02:00,106.135,106.16,106.08,106.08,126600000.0
2008-07-21 09:03:00,106.08,106.1,106.07,106.07,130800000.0
2008-07-21 09:04:00,106.075,106.08,106.07,106.07,75900000.0
2008-07-21 09:05:00,106.07,106.07,106.06,106.06,31800000.0
2008-07-21 09:06:00,106.06,106.06,106.01,106.01,117700000.0
2008-07-21 09:07:00,106.01,106.02,105.99,106.02,168200000.0
2008-07-21 09:08:00,106.005,106.02,105.99,106.0,170300000.0
2008-07-21 09:09:00,106.0,106.02,105.99,106.0,282800000.0
2008-07-21 09:10:00,106.0,106.04,106.0,106.03,198400000.0
2008-07-21 09:11:00,106.03,106.03,105.98,105.98,215600000.0
2008-07-21 09:12:00,105.98,106.0,105.98,106.0,238000000.0
2008-07-21 09:13:00,106.0,106.04,106.0,106.03,306600000.0
2008-07-21 09:14:00,106.025,106.04,106.01,106.04,141800000.0
2008-07-21 09:15:00,106.04,106.04,106.0,106.01,60200000.0
2008-07-21 09:16:00,106.01,106.03,106.01,106.01,55600000.0
2008-07-21 09:17:00,106.01,106.03,106.0,106.03,25800000.0
2008-07-21 09:18:00,106.03,106.03,106.01,106.02,34100000.0
2008-07-21 09:19:00,106.03,106.03,106.01,106.02,12000000.0
2008-07-21 09:20:00,106.02,106.02,106.01,106.01,35600000.0
2008-07-21 09:21:00,106.0,106.0,105.97,105.98,62500000.0
2008-07-21 09:22:00,105.97,105.98,105.92,105.92,101100000.0
2008-07-21 09:23:00,105.92,105.94,105.92,105.925,49200000.0
2008-07-21 09:24:00,105.93,105.97,105.91,105.97,187600000.0
2008-07-21 09:25:00,105.98,105.98,105.96,105.98,61200000.0
2008-07-21 09:26:00,105.98,106.0,105.98,105.995,180100000.0
2008-07-21 09:27:00,105.995,105.995,105.98,105.99,147000000.0
2008-07-21 09:28:00,105.975,105.975,105.97,105.97,23500000.0
2008-07-21 09:29:00,105.98,106.01,105.97,106.0,134200000.0
2008-07-21 09:30:00,105.99,106.0,105.99,105.99,12400000.0
2008-07-21 09:31:00,105.98,105.98,105.98,105.98,8200000.0
2008-07-21 09:32:00,105.97,105.98,105.96,105.96,46200000.0
2008-07-21 09:33:00,105.96,105.97,105.96,105.96,20200000.0
2008-07-21 09:34:00,105.96,105.97,105.96,105.97,100400000.0
2008-07-21 09:35:00,105.97,106.02,105.97,105.99,228600000.0
2008-07-21 09:36:00,105.99,106.01,105.98,105.99,42100000.0
2008-07-21 09:37:00,106.0,106.0,106.0,106.0,36800000.0
2008-07-21 09:38:00,106.0,106.01,106.0,106.0,71000000.0
2008-07-21 09:39:00,106.0,106.01,106.0,106.01,10500000.0
2008-07-21 09:40:00,106.0,106.0,105.975,105.99,58000000.0
2008-07-21 09:41:00,105.99,106.01,105.99,106.0,85700000.0
2008-07-21 09:42:00,106.0,106.02,106.0,106.01,37100000.0
2008-07-21 09:43:00,106.005,106.025,106.0,106.025,45400000.0
2008-07-21 09:44:00,106.03,106.04,106.03,106.04,14100000.0
2008-07-21 09:45:00,106.04,106.08,106.04,106.08,64700000.0
2008-07-21 09:46:00,106.07,106.08,106.05,106.05,67300000.0
2008-07-21 09:47:00,106.05,106.06,106.05,106.05,8400000.0
2008-07-21 09:48:00,106.04,106.04,106.01,106.015,71300000.0
2008-07-21 09:49:00,106.01,106.04,106.01,106.04,118400000.0
2008-07-21 09:50:00,106.02,106.03,106.01,106.02,82100000.0
2008-07-21 09:51:00,106.01,106.02,106.0,106.01,72400000.0
2008-07-21 09:52:00,106.005,106.02,105.99,106.01,58400000.0
2008-07-21 09:53:00,106.02,106.04,106.005,106.04,36100000.0
2008-07-21 09:54:00,106.04,106.04,106.01,106.03,27000000.0
2008-07-21 09:55:00,106.03,106.03,105.99,106.03,45600000.0
2008-07-21 09:56:00,106.02,106.03,106.0,106.01,52000000.0
2008-07-21 09:57:00,106.0,106.03,105.99,106.01,134000000.0
2008-07-21 09:58:00,106.01,106.03,106.01,106.02,42100000.0
2008-07-21 09:59:00,106.015,106.03,105.98,106.03,80900000.0
2008-07-21 10:00:00,106.03,106.03,106.01,106.02,66800000.0
2008-07-21 10:01:00,106.02,106.02,106.0,106.0,51200000.0
2008-07-21 10:02:00,105.99,105.99,105.94,105.95,69000000.0
2008-07-21 10:03:00,105.95,105.97,105.95,105.96,37400000.0
2008-07-21 10:04:00,105.96,105.96,105.93,105.93,16700000.0
2008-07-21 10:05:00,105.94,105.94,105.91,105.93,86600000.0
2008-07-21 10:06:00,105.93,105.95,105.93,105.95,84100000.0
2008-07-21 10:07:00,105.94,105.95,105.94,105.94,61800000.0
2008-07-21 10:08:00,105.94,105.95,105.94,105.95,29400000.0
2008-07-21 10:09:00,105.95,105.95,105.93,105.945,79900000.0
2008-07-21 10:10:00,105.95,105.98,105.945,105.97,44500000.0
2008-07-21 10:11:00,105.97,105.97,105.935,105.935,17900000.0
2008-07-21 10:12:00,105.935,105.95,105.93,105.93,34500000.0
2008-07-21 10:13:00,105.935,105.94,105.91,105.91,76300000.0
2008-07-21 10:14:00,105.91,105.94,105.91,105.925,105500000.0
2008-07-21 10:15:00,105.92,105.92,105.85,105.865,137900000.0
2008-07-21 10:16:00,105.86,105.88,105.83,105.86,116800000.0
2008-07-21 10:17:00,105.87,105.87,105.835,105.835,38600000.0
2008-07-21 10:18:00,105.86,105.91,105.84,105.865,122800000.0
2008-07-21 10:19:00,105.86,105.88,105.83,105.83,40600000.0
2008-07-21 10:20:00,105.84,105.86,105.84,105.86,7000000.0
2008-07-21 10:21:00,105.87,105.88,105.85,105.85,23000000.0
2008-07-21 10:22:00,105.86,105.88,105.86,105.87,15000000.0
2008-07-21 10:23:00,105.86,105.9,105.86,105.89,49600000.0
2008-07-21 10:24:00,105.88,105.92,105.88,105.91,87400000.0
2008-07-21 10:25:00,105.915,105.935,105.91,105.935,42200000.0
2008-07-21 10:26:00,105.94,105.96,105.93,105.96,81100000.0
2008-07-21 10:27:00,105.96,105.98,105.94,105.965,198600000.0
2008-07-21 10:28:00,105.96,105.985,105.95,105.975,82400000.0
2008-07-21 10:29:00,105.975,105.98,105.925,105.925,43900000.0
2008-07-21 10:30:00,105.92,105.975,105.91,105.95,97500000.0
2008-07-21 10:31:00,105.95,105.96,105.94,105.94,25600000.0
2008-07-21 10:32:00,105.935,105.94,105.925,105.94,19500000.0
2008-07-21 10:33:00,105.945,105.95,105.88,105.88,137200000.0
2008-07-21 10:34:00,105.88,105.92,105.86,105.92,115600000.0
2008-07-21 10:35:00,105.92,105.92,105.875,105.905,82100000.0
2008-07-21 10:36:00,105.9,105.96,105.9,105.95,74700000.0
2008-07-21 10:37:00,105.96,105.96,105.94,105.96,91300000.0
2008-07-21 10:38:00,105.96,105.98,105.96,105.98,89500000.0
2008-07-21 10:39:00,105.97,105.98,105.95,105.98,72200000.0
2008-07-21 10:40:00,105.97,105.98,105.96,105.98,44600000.0
2008-07-21 10:41:00,105.98,106.01,105.98,106.0,52000000.0
2008-07-21 10:42:00,106.01,106.02,105.995,106.01,54900000.0
2008-07-21 10:43:00,106.01,106.05,106.0,106.05,112200000.0
2008-07-21 10:44:00,106.05,106.09,106.05,106.06,41200000.0
2008-07-21 10:45:00,106.05,106.06,106.04,106.05,49400000.0
2008-07-21 10:46:00,106.05,106.07,106.045,106.045,38100000.0
2008-07-21 10:47:00,106.04,106.05,106.04,106.05,41500000.0
2008-07-21 10:48:00,106.05,106.07,106.05,106.06,14600000.0
2008-07-21 10:49:00,106.06,106.08,106.06,106.08,23700000.0
2008-07-21 10:50:00,106.07,106.08,106.04,106.05,98000000.0
2008-07-21 10:51:00,106.05,106.07,106.05,106.07,37600000.0
2008-07-21 10:52:00,106.06,106.06,106.04,106.05,67400000.0
2008-07-21 10:53:00,106.05,106.05,106.0,106.01,62600000.0
2008-07-21 10:54:00,106.02,106.03,106.0,106.02,46600000.0
2008-07-21 10:55:00,106.02,106.05,105.99,106.05,72200000.0
2008-07-21 10:56:00,106.04,106.05,106.04,106.04,33400000.0
2008-07-21 10:57:00,106.04,106.07,106.04,106.07,41400000.0
2008-07-21 10:58:00,106.07,106.08,106.07,106.08,3000000.0
2008-07-21 10:59:00,106.08,106.08,106.06,106.07,14600000.0
2008-07-21 11:00:00,106.08,106.11,106.08,106.1,53400000.0
2008-07-21 11:01:00,106.1,106.11,106.09,106.09,30000000.0
2008-07-21 11:02:00,106.09,106.1,106.09,106.09,30200000.0
2008-07-21 11:03:00,106.09,106.1,106.08,106.1,17900000.0
2008-07-21 11:04:00,106.1,106.13,106.09,106.12,50700000.0
2008-07-21 11:05:00,106.12,106.17,106.12,106.16,164600000.0
2008-07-21 11:06:00,106.16,106.17,106.15,106.15,42200000.0
2008-07-21 11:07:00,106.16,106.2,106.15,106.2,44800000.0
2008-07-21 11:08:00,106.19,106.22,106.19,106.22,31200000.0
2008-07-21 11:09:00,106.21,106.22,106.19,106.19,43000000.0
2008-07-21 11:10:00,106.2,106.2,106.19,106.2,16000000.0
2008-07-21 11:11:00,106.2,106.21,106.18,106.18,25700000.0
2008-07-21 11:12:00,106.17,106.18,106.16,106.17,19000000.0
2008-07-21 11:13:00,106.17,106.17,106.12,106.13,101400000.0
2008-07-21 11:14:00,106.12,106.13,106.09,106.1,90700000.0
2008-07-21 11:15:00,106.1,106.1,106.04,106.045,125400000.0
2008-07-21 11:16:00,106.045,106.07,106.03,106.035,108200000.0
2008-07-21 11:17:00,106.04,106.04,106.025,106.03,22000000.0
2008-07-21 11:18:00,106.03,106.04,106.02,106.04,101700000.0
2008-07-21 11:19:00,106.045,106.07,106.045,106.07,31300000.0
2008-07-21 11:20:00,106.075,106.13,106.075,106.13,47700000.0
2008-07-21 11:21:00,106.13,106.13,106.1,106.1,26700000.0
2008-07-21 11:22:00,106.1,106.1,106.09,106.1,58700000.0
2008-07-21 11:23:00,106.09,106.1,106.09,106.1,28000000.0
2008-07-21 11:24:00,106.11,106.12,106.1,106.11,24300000.0
2008-07-21 11:25:00,106.12,106.14,106.12,106.13,15200000.0
2008-07-21 11:26:00,106.1,106.11,106.1,106.11,7000000.0
2008-07-21 11:27:00,106.12,106.12,106.11,106.11,7000000.0
2008-07-21 11:28:00,106.11,106.11,106.09,106.09,41600000.0
2008-07-21 11:29:00,106.1,106.1,106.09,106.1,6000000.0
2008-07-21 11:30:00,106.09,106.1,106.07,106.09,53500000.0
2008-07-21 11:31:00,106.09,106.09,106.08,106.09,21000000.0
2008-07-21 11:32:00,106.09,106.11,106.09,106.1,66400000.0
2008-07-21 11:33:00,106.1,106.13,106.1,106.12,47900000.0
2008-07-21 11:34:00,106.12,106.13,106.11,106.12,74200000.0
2008-07-21 11:35:00,106.11,106.12,106.11,106.12,109300000.0
2008-07-21 11:36:00,106.12,106.12,106.11,106.12,44900000.0
2008-07-21 11:37:00,106.12,106.13,106.11,106.13,124900000.0
2008-07-21 11:38:00,106.13,106.18,106.13,106.18,83500000.0
2008-07-21 11:39:00,106.17,106.17,106.16,106.16,24000000.0
2008-07-21 11:40:00,106.16,106.17,106.14,106.155,73000000.0
2008-07-21 11:41:00,106.155,106.17,106.15,106.16,43700000.0
2008-07-21 11:42:00,106.15,106.16,106.15,106.15,31600000.0
2008-07-21 11:43:00,106.15,106.19,106.14,106.19,61500000.0
2008-07-21 11:44:00,106.19,106.2,106.18,106.18,20000000.0
2008-07-21 11:45:00,106.18,106.19,106.18,106.18,20000000.0
2008-07-21 11:46:00,106.18,106.18,106.18,106.18,10000000.0
2008-07-21 11:47:00,106.17,106.2,106.16,106.19,39900000.0
2008-07-21 11:48:00,106.19,106.19,106.19,106.19,6200000.0
2008-07-21 11:49:00,106.19,106.19,106.14,106.16,56400000.0
2008-07-21 11:50:00,106.15,106.17,106.135,106.15,114500000.0
2008-07-21 11:51:00,106.15,106.15,106.14,106.15,71000000.0
2008-07-21 11:52:00,106.15,106.15,106.13,106.15,96700000.0
2008-07-21 11:53:00,106.16,106.17,106.14,106.17,170000000.0
2008-07-21 11:54:00,106.17,106.17,106.16,106.17,43700000.0
2008-07-21 11:55:00,106.17,106.17,106.14,106.15,86400000.0
2008-07-21 11:56:00,106.15,106.16,106.15,106.16,29800000.0
2008-07-21 11:57:00,106.16,106.18,106.16,106.18,33300000.0
2008-07-21 11:58:00,106.18,106.2,106.18,106.2,29000000.0
2008-07-21 11:59:00,106.19,106.19,106.18,106.18,13400000.0
2008-07-21 12:00:00,106.18,106.19,106.18,106.19,14200000.0
2008-07-21 12:01:00,106.19,106.19,106.19,106.19,27200000.0
2008-07-21 12:02:00,106.195,106.22,106.19,106.19,57800000.0
2008-07-21 12:03:00,106.2,106.21,106.2,106.21,22400000.0
2008-07-21 12:04:00,106.21,106.22,106.2,106.22,21400000.0
2008-07-21 12:05:00,106.21,106.21,106.18,106.185,35900000.0
2008-07-21 12:06:00,106.185,106.2,106.185,106.2,20500000.0
2008-07-21 12:07:00,106.19,106.21,106.185,106.21,36900000.0
2008-07-21 12:08:00,106.2,106.22,106.2,106.22,140300000.0
2008-07-21 12:09:00,106.22,106.22,106.17,106.17,50400000.0
2008-07-21 12:10:00,106.16,106.17,106.15,106.155,33000000.0
2008-07-21 12:11:00,106.16,106.2,106.16,106.2,14900000.0
2008-07-21 12:12:00,106.19,106.19,106.17,106.19,10000000.0
2008-07-21 12:13:00,106.19,106.19,106.15,106.17,24800000.0
2008-07-21 12:14:00,106.18,106.22,106.18,106.22,20000000.0
2008-07-21 12:15:00,106.21,106.21,106.155,106.2,144100000.0
2008-07-21 12:16:00,106.195,106.21,106.19,106.2,33400000.0
2008-07-21 12:17:00,106.2,106.21,106.19,106.21,22000000.0
2008-07-21 12:18:00,106.21,106.23,106.21,106.23,29100000.0
2008-07-21 12:19:00,106.23,106.23,106.17,106.17,101400000.0
2008-07-21 12:20:00,106.17,106.19,106.16,106.19,104200000.0
2008-07-21 12:21:00,106.19,106.23,106.19,106.23,43500000.0
2008-07-21 12:22:00,106.23,106.29,106.23,106.27,82700000.0
2008-07-21 12:23:00,106.27,106.28,106.245,106.255,111000000.0
2008-07-21 12:24:00,106.26,106.28,106.25,106.25,35100000.0
2008-07-21 12:26:00,106.25,106.255,106.215,106.22,31200000.0
2008-07-21 12:27:00,106.225,106.255,106.22,106.245,42900000.0
2008-07-21 12:28:00,106.24,106.245,106.24,106.24,6500000.0
2008-07-21 12:29:00,106.24,106.26,106.21,106.23,61300000.0
2008-07-21 12:30:00,106.23,106.24,106.22,106.225,34400000.0
2008-07-21 12:31:00,106.225,106.3,106.225,106.29,52600000.0
2008-07-21 12:32:00,106.3,106.3,106.28,106.28,25300000.0
2008-07-21 12:33:00,106.28,106.29,106.205,106.22,109100000.0
2008-07-21 12:34:00,106.21,106.23,106.21,106.23,31200000.0
2008-07-21 12:35:00,106.23,106.25,106.215,106.25,55500000.0
2008-07-21 12:36:00,106.25,106.29,106.25,106.285,63200000.0
2008-07-21 12:37:00,106.28,106.285,106.265,106.28,44500000.0
2008-07-21 12:38:00,106.28,106.29,106.28,106.28,8000000.0
2008-07-21 12:39:00,106.28,106.28,106.27,106.28,16700000.0
2008-07-21 12:40:00,106.27,106.28,106.26,106.26,14400000.0
2008-07-21 12:41:00,106.26,106.27,106.26,106.26,15500000.0
2008-07-21 12:42:00,106.27,106.27,106.27,106.27,2000000.0
2008-07-21 12:43:00,106.27,106.27,106.26,106.26,12200000.0
2008-07-21 12:44:00,106.26,106.27,106.26,106.27,9400000.0
2008-07-21 12:45:00,106.27,106.27,106.27,106.27,17400000.0
2008-07-21 12:46:00,106.27,106.28,106.27,106.28,6000000.0
2008-07-21 12:47:00,106.25,106.27,106.25,106.26,20400000.0
2008-07-21 12:48:00,106.27,106.27,106.26,106.26,20400000.0
2008-07-21 12:49:00,106.27,106.27,106.26,106.26,20400000.0
2008-07-21 12:50:00,106.29,106.29,106.26,106.26,20400000.0
2008-07-21 12:51:00,106.26,106.27,106.26,106.27,26000000.0
2008-07-21 12:53:00,106.27,106.28,106.26,106.26,6200000.0
2008-07-21 12:54:00,106.26,106.27,106.25,106.25,40100000.0
2008-07-21 12:55:00,106.25,106.26,106.25,106.26,30700000.0
2008-07-21 12:56:00,106.26,106.27,106.25,106.25,40700000.0
2008-07-21 12:57:00,106.24,106.29,106.24,106.29,38800000.0
2008-07-21 12:58:00,106.29,106.29,106.25,106.25,24200000.0
2008-07-21 12:59:00,106.25,106.28,106.24,106.25,50800000.0
2008-07-21 13:00:00,106.27,106.41,106.23,106.37,149400000.0
2008-07-21 13:01:00,106.38,106.475,106.38,106.47,203400000.0
2008-07-21 13:02:00,106.49,106.54,106.47,106.52,72100000.0
2008-07-21 13:03:00,106.53,106.53,106.48,106.52,99100000.0
2008-07-21 13:04:00,106.51,106.51,106.45,106.49,203600000.0
2008-07-21 13:05:00,106.48,106.52,106.48,106.51,144100000.0
2008-07-21 13:06:00,106.51,106.52,106.5,106.51,99700000.0
2008-07-21 13:07:00,106.51,106.52,106.48,106.48,44000000.0
2008-07-21 13:08:00,106.49,106.49,106.45,106.46,42900000.0
2008-07-21 13:09:00,106.46,106.47,106.44,106.46,81900000.0
2008-07-21 13:10:00,106.46,106.48,106.43,106.47,26200000.0
2008-07-21 13:11:00,106.46,106.55,106.46,106.55,116800000.0
2008-07-21 13:12:00,106.56,106.6,106.53,106.54,155800000.0
2008-07-21 13:13:00,106.54,106.59,106.54,106.59,111600000.0
2008-07-21 13:14:00,106.59,106.59,106.52,106.55,228200000.0
2008-07-21 13:15:00,106.55,106.63,106.55,106.61,272000000.0
2008-07-21 13:16:00,106.6,106.61,106.58,106.58,43900000.0
2008-07-21 13:17:00,106.58,106.6,106.55,106.57,92700000.0
2008-07-21 13:18:00,106.57,106.58,106.565,106.58,41100000.0
2008-07-21 13:19:00,106.58,106.58,106.51,106.51,129300000.0
2008-07-21 13:20:00,106.52,106.525,106.5,106.52,39000000.0
2008-07-21 13:21:00,106.52,106.54,106.5,106.51,34900000.0
2008-07-21 13:22:00,106.51,106.53,106.51,106.51,25500000.0
2008-07-21 13:23:00,106.52,106.52,106.5,106.5,46300000.0
2008-07-21 13:24:00,106.5,106.5,106.46,106.47,63700000.0
2008-07-21 13:25:00,106.46,106.48,106.44,106.44,34800000.0
2008-07-21 13:26:00,106.45,106.47,106.42,106.46,72300000.0
2008-07-21 13:27:00,106.465,106.49,106.45,106.49,52100000.0
2008-07-21 13:28:00,106.49,106.51,106.49,106.51,39200000.0
2008-07-21 13:29:00,106.53,106.54,106.51,106.52,139600000.0
2008-07-21 13:30:00,106.51,106.54,106.51,106.54,86300000.0
2008-07-21 13:31:00,106.54,106.54,106.51,106.51,64600000.0
2008-07-21 13:32:00,106.51,106.52,106.49,106.49,44800000.0
2008-07-21 13:33:00,106.48,106.5,106.47,106.5,62400000.0
2008-07-21 13:34:00,106.49,106.51,106.46,106.49,92500000.0
2008-07-21 13:35:00,106.48,106.51,106.48,106.5,54900000.0
2008-07-21 13:36:00,106.5,106.51,106.47,106.48,84200000.0
2008-07-21 13:37:00,106.475,106.51,106.465,106.49,95600000.0
2008-07-21 13:38:00,106.5,106.5,106.47,106.5,63500000.0
2008-07-21 13:39:00,106.51,106.51,106.49,106.5,36800000.0
2008-07-21 13:40:00,106.49,106.5,106.46,106.46,148500000.0
2008-07-21 13:41:00,106.47,106.5,106.47,106.49,107300000.0
2008-07-21 13:42:00,106.49,106.5,106.49,106.5,103000000.0
2008-07-21 13:43:00,106.5,106.52,106.49,106.49,142100000.0
2008-07-21 13:44:00,106.49,106.54,106.49,106.52,107200000.0
2008-07-21 13:45:00,106.52,106.58,106.52,106.52,93500000.0
2008-07-21 13:46:00,106.52,106.52,106.45,106.46,76200000.0
2008-07-21 13:47:00,106.47,106.47,106.46,106.47,111200000.0
2008-07-21 13:48:00,106.46,106.51,106.46,106.505,123300000.0
2008-07-21 13:49:00,106.51,106.57,106.51,106.57,169100000.0
2008-07-21 13:50:00,106.58,106.58,106.55,106.56,42100000.0
2008-07-21 13:51:00,106.55,106.55,106.49,106.5,118000000.0
2008-07-21 13:52:00,106.5,106.56,106.5,106.54,72400000.0
2008-07-21 13:53:00,106.55,106.55,106.415,106.47,139800000.0
2008-07-21 13:54:00,106.47,106.52,106.445,106.46,144200000.0
2008-07-21 13:55:00,106.46,106.48,106.455,106.47,170300000.0
2008-07-21 13:56:00,106.475,106.49,106.47,106.48,71000000.0
2008-07-21 13:57:00,106.48,106.5,106.48,106.5,79600000.0
2008-07-21 13:58:00,106.5,106.53,106.495,106.52,268000000.0
2008-07-21 13:59:00,106.52,106.54,106.52,106.52,124200000.0
2008-07-21 14:00:00,106.52,106.55,106.51,106.51,145800000.0
2008-07-21 14:01:00,106.51,106.53,106.51,106.53,50500000.0
2008-07-21 14:02:00,106.53,106.54,106.51,106.51,48600000.0
2008-07-21 14:03:00,106.505,106.53,106.505,106.53,50600000.0
2008-07-21 14:04:00,106.525,106.55,106.49,106.49,125700000.0
2008-07-21 14:05:00,106.48,106.48,106.44,106.47,87800000.0
2008-07-21 14:06:00,106.46,106.49,106.46,106.48,112800000.0
2008-07-21 14:07:00,106.49,106.51,106.47,106.51,104300000.0
2008-07-21 14:08:00,106.51,106.53,106.51,106.51,61100000.0
2008-07-21 14:09:00,106.49,106.51,106.47,106.47,106800000.0
2008-07-21 14:10:00,106.48,106.51,106.48,106.5,49100000.0
2008-07-21 14:11:00,106.49,106.49,106.46,106.48,83000000.0
2008-07-21 14:12:00,106.48,106.51,106.48,106.51,34600000.0
2008-07-21 14:13:00,106.52,106.54,106.5,106.52,19000000.0
2008-07-21 14:14:00,106.53,106.54,106.51,106.54,23600000.0
2008-07-21 14:15:00,106.54,106.54,106.51,106.52,78000000.0
2008-07-21 14:16:00,106.52,106.53,106.5,106.525,83500000.0
2008-07-21 14:17:00,106.52,106.52,106.505,106.52,38900000.0
2008-07-21 14:18:00,106.515,106.54,106.51,106.54,27000000.0
2008-07-21 14:19:00,106.55,106.55,106.53,106.55,29200000.0
2008-07-21 14:20:00,106.55,106.565,106.53,106.55,120100000.0
2008-07-21 14:21:00,106.56,106.57,106.54,106.55,76900000.0
2008-07-21 14:22:00,106.56,106.57,106.55,106.57,138500000.0
2008-07-21 14:23:00,106.57,106.63,106.55,106.6,211900000.0
2008-07-21 14:24:00,106.6,106.6,106.57,106.58,120200000.0
2008-07-21 14:25:00,106.58,106.59,106.55,106.55,83300000.0
2008-07-21 14:26:00,106.56,106.56,106.54,106.54,55800000.0
2008-07-21 14:27:00,106.54,106.56,106.54,106.55,49900000.0
2008-07-21 14:28:00,106.55,106.55,106.51,106.52,72700000.0
2008-07-21 14:29:00,106.52,106.52,106.47,106.5,66100000.0
2008-07-21 14:30:00,106.5,106.51,106.49,106.5,102500000.0
2008-07-21 14:31:00,106.51,106.51,106.47,106.51,103200000.0
2008-07-21 14:32:00,106.51,106.51,106.49,106.51,37000000.0
2008-07-21 14:33:00,106.51,106.52,106.5,106.51,35400000.0
2008-07-21 14:34:00,106.51,106.52,106.46,106.47,86500000.0
2008-07-21 14:35:00,106.46,106.49,106.46,106.48,37200000.0
2008-07-21 14:36:00,106.48,106.49,106.47,106.48,39000000.0
2008-07-21 14:37:00,106.455,106.5,106.455,106.48,99600000.0
2008-07-21 14:38:00,106.48,106.48,106.45,106.45,51000000.0
2008-07-21 14:39:00,106.45,106.46,106.44,106.44,63700000.0
2008-07-21 14:40:00,106.44,106.49,106.44,106.49,100000000.0
2008-07-21 14:41:00,106.49,106.5,106.49,106.5,68600000.0
2008-07-21 14:42:00,106.5,106.52,106.48,106.49,35500000.0
2008-07-21 14:43:00,106.49,106.51,106.47,106.47,70400000.0
2008-07-21 14:44:00,106.47,106.47,106.455,106.46,31400000.0
2008-07-21 14:45:00,106.46,106.5,106.46,106.5,50800000.0
2008-07-21 14:46:00,106.49,106.54,106.49,106.52,52500000.0
2008-07-21 14:47:00,106.55,106.57,106.545,106.55,68000000.0
2008-07-21 14:48:00,106.55,106.55,106.54,106.54,9200000.0
2008-07-21 14:49:00,106.54,106.6,106.53,106.56,78300000.0
2008-07-21 14:50:00,106.56,106.56,106.51,106.54,105200000.0
2008-07-21 14:51:00,106.52,106.55,106.505,106.53,89300000.0
2008-07-21 14:52:00,106.53,106.54,106.51,106.54,40300000.0
2008-07-21 14:53:00,106.53,106.53,106.51,106.52,59600000.0
2008-07-21 14:54:00,106.52,106.55,106.52,106.53,97600000.0
2008-07-21 14:55:00,106.53,106.56,106.51,106.54,170500000.0
2008-07-21 14:56:00,106.54,106.56,106.54,106.55,118900000.0
2008-07-21 14:57:00,106.55,106.59,106.55,106.57,120200000.0
2008-07-21 14:58:00,106.59,106.59,106.55,106.55,86100000.0
2008-07-21 14:59:00,106.55,106.59,106.54,106.58,138100000.0
2008-07-21 15:00:00,106.57,106.6,106.56,106.59,97100000.0
2008-07-21 15:01:00,106.58,106.6,106.57,106.57,57400000.0
2008-07-21 15:02:00,106.57,106.59,106.56,106.57,102700000.0
2008-07-21 15:03:00,106.58,106.58,106.56,106.56,76100000.0
2008-07-21 15:04:00,106.56,106.58,106.55,106.57,33000000.0
2008-07-21 15:05:00,106.57,106.58,106.55,106.56,37000000.0
2008-07-21 15:06:00,106.56,106.57,106.54,106.56,41000000.0
2008-07-21 15:07:00,106.57,106.57,106.52,106.52,54400000.0
2008-07-21 15:08:00,106.52,106.54,106.52,106.535,73600000.0
2008-07-21 15:09:00,106.54,106.55,106.48,106.5,111100000.0
2008-07-21 15:10:00,106.49,106.5,106.47,106.5,61200000.0
2008-07-21 15:11:00,106.5,106.5,106.43,106.43,163800000.0
2008-07-21 15:12:00,106.43,106.44,106.41,106.41,58000000.0
2008-07-21 15:13:00,106.4,106.42,106.36,106.36,109700000.0
2008-07-21 15:14:00,106.36,106.37,106.335,106.36,52600000.0
2008-07-21 15:15:00,106.36,106.38,106.36,106.37,35000000.0
2008-07-21 15:16:00,106.37,106.37,106.36,106.37,31700000.0
2008-07-21 15:17:00,106.37,106.39,106.37,106.39,24000000.0
2008-07-21 15:18:00,106.39,106.41,106.37,106.37,45300000.0
2008-07-21 15:19:00,106.37,106.4,106.36,106.38,63400000.0
2008-07-21 15:20:00,106.385,106.42,106.38,106.41,91200000.0
2008-07-21 15:21:00,106.4,106.41,106.39,106.4,23000000.0
2008-07-21 15:22:00,106.4,106.41,106.39,106.41,45300000.0
2008-07-21 15:23:00,106.41,106.41,106.4,106.41,22000000.0
2008-07-21 15:24:00,106.41,106.41,106.41,106.41,11000000.0
2008-07-21 15:25:00,106.41,106.43,106.4,106.42,54800000.0
2008-07-21 15:26:00,106.41,106.45,106.41,106.45,123800000.0
2008-07-21 15:27:00,106.445,106.45,106.42,106.435,103500000.0
2008-07-21 15:28:00,106.435,106.5,106.425,106.45,177800000.0
2008-07-21 15:29:00,106.45,106.48,106.445,106.45,87100000.0
2008-07-21 15:30:00,106.45,106.48,106.44,106.44,84400000.0
2008-07-21 15:31:00,106.445,106.47,106.44,106.44,71300000.0
2008-07-21 15:32:00,106.44,106.44,106.4,106.41,205800000.0
2008-07-21 15:33:00,106.4,106.41,106.4,106.4,173400000.0
2008-07-21 15:34:00,106.4,106.415,106.39,106.39,74600000.0
2008-07-21 15:35:00,106.39,106.44,106.39,106.43,85900000.0
2008-07-21 15:36:00,106.43,106.46,106.43,106.45,136000000.0
2008-07-21 15:37:00,106.45,106.47,106.43,106.45,140100000.0
2008-07-21 15:38:00,106.45,106.48,106.44,106.47,138200000.0
2008-07-21 15:39:00,106.47,106.48,106.44,106.45,259100000.0
2008-07-21 15:40:00,106.455,106.455,106.41,106.44,149200000.0
2008-07-21 15:41:00,106.44,106.44,106.41,106.43,290700000.0
2008-07-21 15:42:00,106.43,106.45,106.42,106.44,230400000.0
2008-07-21 15:43:00,106.44,106.48,106.43,106.47,132900000.0
2008-07-21 15:44:00,106.46,106.48,106.45,106.46,95000000.0
2008-07-21 15:45:00,106.46,106.48,106.45,106.48,123000000.0
2008-07-21 15:46:00,106.48,106.5,106.45,106.46,73000000.0
2008-07-21 15:47:00,106.46,106.47,106.45,106.46,47900000.0
2008-07-21 15:48:00,106.46,106.48,106.43,106.47,142600000.0
2008-07-21 15:49:00,106.46,106.47,106.44,106.45,121300000.0
2008-07-21 15:50:00,106.45,106.45,106.41,106.45,234300000.0
2008-07-21 15:51:00,106.45,106.46,106.43,106.43,94100000.0
2008-07-21 15:52:00,106.43,106.46,106.41,106.43,164100000.0
2008-07-21 15:53:00,106.43,106.44,106.43,106.44,45000000.0
2008-07-21 15:54:00,106.43,106.45,106.42,106.45,100800000.0
2008-07-21 15:55:00,106.45,106.47,106.43,106.47,181200000.0
2008-07-21 15:56:00,106.47,106.495,106.46,106.49,179200000.0
2008-07-21 15:57:00,106.51,106.54,106.49,106.54,259400000.0
2008-07-21 15:58:00,106.54,106.59,106.52,106.58,169800000.0
2008-07-21 15:59:00,106.58,106.6,106.54,106.58,152400000.0
2008-07-21 16:00:00,106.57,106.61,106.54,106.55,188400000.0
2008-07-21 16:01:00,106.55,106.59,106.55,106.57,199400000.0
2008-07-21 16:02:00,106.57,106.57,106.54,106.55,209800000.0
2008-07-21 16:03:00,106.54,106.55,106.51,106.52,271000000.0
2008-07-21 16:04:00,106.52,106.56,106.51,106.56,118700000.0
2008-07-21 16:05:00,106.55,106.55,106.51,106.51,86300000.0
2008-07-21 16:06:00,106.52,106.52,106.5,106.51,70800000.0
2008-07-21 16:07:00,106.51,106.52,106.51,106.51,82000000.0
2008-07-21 16:08:00,106.5,106.51,106.45,106.45,113500000.0
2008-07-21 16:09:00,106.46,106.49,106.45,106.49,125900000.0
2008-07-21 16:10:00,106.48,106.51,106.48,106.49,59900000.0
2008-07-21 16:11:00,106.48,106.49,106.42,106.42,180300000.0
2008-07-21 16:12:00,106.42,106.44,106.42,106.44,53000000.0
2008-07-21 16:13:00,106.44,106.46,106.43,106.45,110300000.0
2008-07-21 16:14:00,106.45,106.5,106.45,106.49,123400000.0
2008-07-21 16:15:00,106.49,106.5,106.47,106.49,135700000.0
2008-07-21 16:16:00,106.48,106.5,106.47,106.47,133700000.0
2008-07-21 16:17:00,106.46,106.48,106.45,106.47,138500000.0
2008-07-21 16:18:00,106.46,106.49,106.45,106.45,207200000.0
2008-07-21 16:19:00,106.45,106.46,106.43,106.46,82900000.0
2008-07-21 16:20:00,106.46,106.48,106.45,106.45,55100000.0
2008-07-21 16:21:00,106.45,106.48,106.43,106.47,134300000.0
2008-07-21 16:22:00,106.47,106.5,106.47,106.5,31100000.0
2008-07-21 16:23:00,106.5,106.5,106.42,106.42,57200000.0
2008-07-21 16:24:00,106.42,106.43,106.4,106.4,63400000.0
2008-07-21 16:25:00,106.4,106.41,106.37,106.38,111100000.0
2008-07-21 16:26:00,106.38,106.39,106.37,106.38,71400000.0
2008-07-21 16:27:00,106.38,106.41,106.38,106.4,46400000.0
2008-07-21 16:28:00,106.4,106.41,106.36,106.38,127100000.0
2008-07-21 16:29:00,106.39,106.39,106.36,106.38,83000000.0
2008-07-21 16:30:00,106.38,106.38,106.35,106.38,142800000.0
2008-07-21 16:31:00,106.37,106.38,106.36,106.37,188300000.0
2008-07-21 16:32:00,106.37,106.38,106.36,106.38,79200000.0
2008-07-21 16:33:00,106.37,106.38,106.34,106.38,147700000.0
2008-07-21 16:34:00,106.37,106.38,106.36,106.38,131300000.0
2008-07-21 16:35:00,106.39,106.39,106.34,106.34,132700000.0
2008-07-21 16:36:00,106.34,106.36,106.33,106.35,89200000.0
2008-07-21 16:37:00,106.35,106.37,106.35,106.36,44800000.0
2008-07-21 16:38:00,106.36,106.39,106.36,106.37,137000000.0
2008-07-21 16:39:00,106.36,106.4,106.35,106.39,73200000.0
2008-07-21 16:40:00,106.38,106.4,106.38,106.39,65100000.0
2008-07-21 16:41:00,106.39,106.39,106.36,106.38,58200000.0
2008-07-21 16:42:00,106.38,106.41,106.38,106.38,65000000.0
2008-07-21 16:43:00,106.38,106.41,106.38,106.4,117000000.0
2008-07-21 16:44:00,106.41,106.42,106.4,106.42,102300000.0
2008-07-21 16:45:00,106.42,106.45,106.42,106.45,77700000.0
2008-07-21 16:46:00,106.45,106.46,106.44,106.44,83000000.0
2008-07-21 16:47:00,106.43,106.44,106.42,106.42,88100000.0
2008-07-21 16:48:00,106.42,106.43,106.41,106.42,146400000.0
2008-07-21 16:49:00,106.43,106.45,106.41,106.43,199600000.0
2008-07-21 16:50:00,106.43,106.44,106.39,106.4,314200000.0
2008-07-21 16:51:00,106.4,106.42,106.4,106.42,58900000.0
2008-07-21 16:52:00,106.41,106.43,106.4,106.41,98500000.0
2008-07-21 16:53:00,106.41,106.43,106.4,106.42,87700000.0
2008-07-21 16:54:00,106.43,106.44,106.41,106.43,81800000.0
2008-07-21 16:55:00,106.43,106.43,106.41,106.42,108600000.0
2008-07-21 16:56:00,106.42,106.43,106.41,106.41,124200000.0
2008-07-21 16:57:00,106.41,106.43,106.41,106.43,115400000.0
2008-07-21 16:58:00,106.43,106.45,106.41,106.43,88600000.0
2008-07-21 16:59:00,106.42,106.46,106.42,106.44,160000000.0
2008-07-21 17:00:00,106.44,106.46,106.425,106.43,396000000.0
2008-07-21 17:01:00,106.43,106.445,106.4,106.41,393800000.0
2008-07-21 17:02:00,106.41,106.43,106.39,106.4,371700000.0
2008-07-21 17:03:00,106.405,106.42,106.4,106.4,118000000.0
2008-07-21 17:04:00,106.4,106.43,106.39,106.41,170000000.0
2008-07-21 17:05:00,106.41,106.47,106.41,106.43,173100000.0
2008-07-21 17:06:00,106.45,106.45,106.41,106.41,166200000.0
2008-07-21 17:07:00,106.42,106.46,106.42,106.45,120500000.0
2008-07-21 17:08:00,106.45,106.47,106.45,106.47,12000000.0
2008-07-21 17:09:00,106.47,106.48,106.455,106.46,45700000.0
2008-07-21 17:10:00,106.46,106.49,106.46,106.49,65900000.0
2008-07-21 17:11:00,106.48,106.48,106.42,106.44,360200000.0
2008-07-21 17:12:00,106.435,106.45,106.435,106.45,254100001.0
2008-07-21 17:13:00,106.45,106.48,106.445,106.48,389600000.0
2008-07-21 17:14:00,106.485,106.485,106.465,106.475,157500000.0
2008-07-21 17:15:00,106.485,106.485,106.445,106.485,236200000.0
2008-07-21 17:16:00,106.485,106.57,106.485,106.57,131300000.0
2008-07-21 17:17:00,106.56,106.56,106.525,106.545,210700000.0
2008-07-21 17:18:00,106.545,106.555,106.535,106.545,62800000.0
2008-07-21 17:19:00,106.55,106.575,106.55,106.575,98200000.0
2008-07-21 17:20:00,106.57,106.585,106.535,106.54,200900000.0
2008-07-21 17:21:00,106.54,106.55,106.525,106.535,108200000.0
2008-07-21 17:22:00,106.54,106.595,106.535,106.575,130600000.0
2008-07-21 17:23:00,106.575,106.575,106.565,106.565,43200000.0
2008-07-21 17:24:00,106.575,106.575,106.555,106.565,40600000.0
2008-07-21 17:25:00,106.565,106.565,106.515,106.52,182000000.0
2008-07-21 17:26:00,106.515,106.555,106.505,106.53,297300001.0
2008-07-21 17:27:00,106.525,106.565,106.525,106.555,94200000.0
2008-07-21 17:28:00,106.555,106.555,106.545,106.555,11000000.0
2008-07-21 17:29:00,106.555,106.57,106.555,106.565,23600000.0
2008-07-21 17:30:00,106.555,106.555,106.515,106.54,155800000.0
2008-07-21 17:31:00,106.54,106.56,106.51,106.51,174400000.0
2008-07-21 17:32:00,106.51,106.525,106.51,106.515,89100000.0
2008-07-21 17:33:00,106.515,106.515,106.485,106.485,56800000.0
2008-07-21 17:34:00,106.495,106.515,106.495,106.505,126200000.0
2008-07-21 17:35:00,106.505,106.525,106.505,106.525,60800000.0
2008-07-21 17:36:00,106.535,106.535,106.505,106.51,66600000.0
2008-07-21 17:37:00,106.51,106.525,106.505,106.525,83500000.0
2008-07-21 17:38:00,106.515,106.525,106.49,106.51,173200000.0
2008-07-21 17:39:00,106.515,106.515,106.495,106.505,85500000.0
2008-07-21 17:40:00,106.51,106.52,106.495,106.515,106300000.0
2008-07-21 17:41:00,106.515,106.545,106.51,106.535,101500000.0
2008-07-21 17:42:00,106.535,106.545,106.525,106.535,126300000.0
2008-07-21 17:43:00,106.53,106.625,106.515,106.58,313800000.0
2008-07-21 17:44:00,106.58,106.645,106.565,106.625,339000000.0
2008-07-21 17:45:00,106.625,106.645,106.615,106.635,115000000.0
2008-07-21 17:46:00,106.625,106.635,106.605,106.625,151900000.0
2008-07-21 17:47:00,106.625,106.665,106.625,106.665,251800000.0
2008-07-21 17:48:00,106.665,106.675,106.625,106.625,124700000.0
2008-07-21 17:49:00,106.62,106.625,106.61,106.615,61300000.0
2008-07-21 17:50:00,106.615,106.615,106.57,106.57,368100000.0
2008-07-21 17:51:00,106.56,106.59,106.56,106.58,526200000.0
2008-07-21 17:52:00,106.58,106.59,106.575,106.59,220900000.0
2008-07-21 17:53:00,106.59,106.595,106.58,106.58,149900000.0
2008-07-21 17:54:00,106.575,106.58,106.54,106.55,154600000.0
2008-07-21 17:55:00,106.54,106.55,106.495,106.495,348500000.0
2008-07-21 17:56:00,106.495,106.525,106.495,106.52,370200000.0
2008-07-21 17:57:00,106.52,106.52,106.495,106.495,268000000.0
2008-07-21 17:58:00,106.495,106.52,106.495,106.51,59900000.0
2008-07-21 17:59:00,106.505,106.525,106.505,106.52,141600000.0
2008-07-21 18:00:00,106.52,106.52,106.495,106.505,206300000.0
2008-07-21 18:01:00,106.505,106.525,106.495,106.525,131300001.0
2008-07-21 18:02:00,106.525,106.55,106.525,106.535,500600000.0
2008-07-21 18:03:00,106.535,106.545,106.52,106.53,216800000.0
2008-07-21 18:04:00,106.53,106.535,106.51,106.51,200700000.0
2008-07-21 18:05:00,106.51,106.545,106.51,106.53,291800000.0
2008-07-21 18:06:00,106.53,106.55,106.525,106.55,282400000.0
2008-07-21 18:07:00,106.55,106.555,106.545,106.55,354800001.0
2008-07-21 18:08:00,106.545,106.555,106.545,106.555,31600000.0
2008-07-21 18:09:00,106.555,106.56,106.53,106.535,220700000.0
2008-07-21 18:10:00,106.535,106.56,106.495,106.495,388500000.0
2008-07-21 18:11:00,106.495,106.51,106.495,106.5,172900000.0
2008-07-21 18:12:00,106.505,106.505,106.485,106.49,74600000.0
2008-07-21 18:13:00,106.49,106.5,106.485,106.5,180100000.0
2008-07-21 18:14:00,106.51,106.51,106.475,106.475,100200000.0
2008-07-21 18:15:00,106.475,106.5,106.475,106.5,219500000.0
2008-07-21 18:16:00,106.505,106.52,106.505,106.52,101100000.0
2008-07-21 18:17:00,106.52,106.555,106.515,106.555,242000000.0
2008-07-21 18:18:00,106.555,106.595,106.555,106.595,154000001.0
2008-07-21 18:19:00,106.595,106.605,106.575,106.585,267300000.0
2008-07-21 18:20:00,106.585,106.585,106.565,106.565,101200000.0
2008-07-21 18:21:00,106.565,106.565,106.515,106.515,124200000.0
2008-07-21 18:22:00,106.515,106.56,106.515,106.555,129300000.0
2008-07-21 18:23:00,106.555,106.56,106.54,106.55,130200000.0
2008-07-21 18:24:00,106.55,106.55,106.525,106.55,106100000.0
2008-07-21 18:25:00,106.545,106.555,106.545,106.555,50100000.0
2008-07-21 18:26:00,106.555,106.565,106.555,106.555,13600000.0
2008-07-21 18:27:00,106.555,106.565,106.545,106.555,139300000.0
2008-07-21 18:28:00,106.555,106.565,106.545,106.56,128600000.0
2008-07-21 18:29:00,106.56,106.58,106.56,106.565,160200000.0
2008-07-21 18:30:00,106.565,106.58,106.555,106.575,231200000.0
2008-07-21 18:31:00,106.57,106.58,106.56,106.56,87700000.0
2008-07-21 18:32:00,106.56,106.62,106.56,106.565,262300000.0
2008-07-21 18:33:00,106.575,106.575,106.555,106.565,179500000.0
2008-07-21 18:34:00,106.565,106.565,106.555,106.555,129400000.0
2008-07-21 18:35:00,106.555,106.565,106.555,106.555,172800000.0
2008-07-21 18:36:00,106.555,106.555,106.555,106.555,19000000.0
2008-07-21 18:37:00,106.555,106.575,106.555,106.575,143200000.0
2008-07-21 18:38:00,106.58,106.595,106.575,106.575,85900000.0
2008-07-21 18:39:00,106.575,106.585,106.575,106.585,31400000.0
2008-07-21 18:40:00,106.595,106.625,106.595,106.605,120300000.0
2008-07-21 18:41:00,106.605,106.605,106.565,106.585,77100000.0
2008-07-21 18:42:00,106.59,106.605,106.59,106.6,62400000.0
2008-07-21 18:43:00,106.605,106.61,106.605,106.605,53600000.0
2008-07-21 18:44:00,106.605,106.625,106.605,106.62,59000000.0
2008-07-21 18:45:00,106.62,106.635,106.6,106.635,200800000.0
2008-07-21 18:46:00,106.625,106.635,106.615,106.625,50200000.0
2008-07-21 18:47:00,106.625,106.63,106.625,106.63,59800000.0
2008-07-21 18:48:00,106.63,106.665,106.63,106.65,126500000.0
2008-07-21 18:49:00,106.65,106.655,106.645,106.65,116600000.0
2008-07-21 18:50:00,106.65,106.655,106.635,106.65,56700000.0
2008-07-21 18:51:00,106.65,106.68,106.65,106.67,107800000.0
2008-07-21 18:52:00,106.665,106.67,106.65,106.665,140900000.0
2008-07-21 18:53:00,106.665,106.68,106.665,106.665,25100000.0
2008-07-21 18:54:00,106.67,106.67,106.665,106.665,12000000.0
2008-07-21 18:55:00,106.655,106.655,106.625,106.63,77000000.0
2008-07-21 18:56:00,106.63,106.63,106.595,106.595,113700000.0
2008-07-21 18:57:00,106.595,106.635,106.595,106.63,86500000.0
2008-07-21 18:58:00,106.625,106.665,106.625,106.665,75700000.0
2008-07-21 18:59:00,106.655,106.655,106.635,106.635,32300000.0
2008-07-21 19:00:00,106.635,106.645,106.635,106.645,54200000.0
2008-07-21 19:01:00,106.645,106.645,106.635,106.645,36400000.0
2008-07-21 19:02:00,106.645,106.655,106.625,106.63,197400000.0
2008-07-21 19:03:00,106.645,106.645,106.615,106.625,334900002.0
2008-07-21 19:04:00,106.63,106.63,106.6,106.605,82500000.0
2008-07-21 19:05:00,106.605,106.61,106.595,106.61,23600000.0
2008-07-21 19:06:00,106.61,106.61,106.595,106.595,196500000.0
2008-07-21 19:07:00,106.595,106.605,106.585,106.595,196200000.0
2008-07-21 19:08:00,106.595,106.605,106.585,106.59,197300000.0
2008-07-21 19:09:00,106.585,106.605,106.585,106.605,96400000.0
2008-07-21 19:10:00,106.605,106.61,106.6,106.61,59100000.0
2008-07-21 19:11:00,106.61,106.615,106.59,106.615,282400000.0
2008-07-21 19:12:00,106.615,106.615,106.595,106.615,102500000.0
2008-07-21 19:13:00,106.605,106.605,106.57,106.57,144900000.0
2008-07-21 19:14:00,106.57,106.59,106.565,106.58,183400000.0
2008-07-21 19:15:00,106.58,106.59,106.57,106.58,125500000.0
2008-07-21 19:16:00,106.585,106.615,106.585,106.605,121200000.0
2008-07-21 19:17:00,106.605,106.63,106.605,106.615,112400000.0
2008-07-21 19:18:00,106.615,106.635,106.605,106.615,171100000.0
2008-07-21 19:19:00,106.615,106.635,106.615,106.63,79700000.0
2008-07-21 19:20:00,106.63,106.645,106.615,106.645,256500000.0
2008-07-21 19:21:00,106.64,106.64,106.605,106.605,108800000.0
2008-07-21 19:22:00,106.61,106.65,106.605,106.635,63700000.0
2008-07-21 19:23:00,106.635,106.64,106.625,106.635,77400000.0
2008-07-21 19:24:00,106.635,106.635,106.625,106.635,62700000.0
2008-07-21 19:25:00,106.635,106.655,106.63,106.645,40500000.0
2008-07-21 19:26:00,106.645,106.655,106.62,106.63,117900000.0
2008-07-21 19:27:00,106.635,106.66,106.635,106.655,169200000.0
2008-07-21 19:28:00,106.655,106.665,106.645,106.65,64800000.0
2008-07-21 19:29:00,106.65,106.65,106.645,106.645,24400000.0
2008-07-21 19:30:00,106.645,106.65,106.63,106.635,147900000.0
2008-07-21 19:31:00,106.64,106.65,106.63,106.64,37900000.0
2008-07-21 19:32:00,106.64,106.64,106.625,106.63,242400000.0
2008-07-21 19:33:00,106.63,106.655,106.6,106.61,233100000.0
2008-07-21 19:34:00,106.62,106.63,106.605,106.605,51200000.0
2008-07-21 19:35:00,106.605,106.625,106.605,106.625,39100000.0
2008-07-21 19:36:00,106.625,106.64,106.625,106.64,45800000.0
2008-07-21 19:37:00,106.64,106.645,106.615,106.615,113200000.0
2008-07-21 19:38:00,106.625,106.625,106.59,106.615,84400000.0
2008-07-21 19:39:00,106.62,106.625,106.59,106.62,145000000.0
2008-07-21 19:40:00,106.62,106.625,106.595,106.595,115900000.0
2008-07-21 19:41:00,106.595,106.62,106.595,106.61,44800000.0
2008-07-21 19:42:00,106.62,106.62,106.59,106.59,126300000.0
2008-07-21 19:43:00,106.59,106.61,106.59,106.6,28800000.0
2008-07-21 19:44:00,106.6,106.605,106.58,106.59,139100000.0
2008-07-21 19:45:00,106.585,106.585,106.565,106.57,52200000.0
2008-07-21 19:46:00,106.57,106.57,106.545,106.55,157900000.0
2008-07-21 19:47:00,106.55,106.55,106.54,106.55,64200000.0
2008-07-21 19:48:00,106.55,106.56,106.545,106.56,23100000.0
2008-07-21 19:49:00,106.56,106.565,106.555,106.56,44600000.0
2008-07-21 19:50:00,106.56,106.595,106.555,106.595,135700000.0
2008-07-21 19:51:00,106.595,106.61,106.595,106.605,48900000.0
2008-07-21 19:52:00,106.595,106.595,106.555,106.555,24400000.0
2008-07-21 19:53:00,106.56,106.565,106.545,106.555,119700000.0
2008-07-21 19:54:00,106.555,106.605,106.55,106.595,145100000.0
2008-07-21 19:55:00,106.595,106.595,106.59,106.595,34600000.0
2008-07-21 19:56:00,106.6,106.61,106.6,106.6,21900000.0
2008-07-21 19:57:00,106.6,106.635,106.6,106.635,62000000.0
2008-07-21 19:58:00,106.635,106.635,106.625,106.625,137300000.0
2008-07-21 19:59:00,106.625,106.625,106.61,106.61,490900000.0
2008-07-21 20:00:00,106.62,106.63,106.59,106.59,335800000.0
2008-07-21 20:01:00,106.6,106.605,106.59,106.59,177500000.0
2008-07-21 20:02:00,106.59,106.605,106.59,106.605,94400000.0
2008-07-21 20:03:00,106.605,106.605,106.57,106.585,298600000.0
2008-07-21 20:04:00,106.58,106.585,106.565,106.575,125800000.0
2008-07-21 20:05:00,106.575,106.605,106.575,106.59,86900000.0
2008-07-21 20:06:00,106.59,106.59,106.565,106.565,36500000.0
2008-07-21 20:07:00,106.57,106.575,106.565,106.57,51700000.0
2008-07-21 20:08:00,106.57,106.58,106.55,106.56,149000000.0
2008-07-21 20:09:00,106.565,106.6,106.565,106.57,260500000.0
2008-07-21 20:10:00,106.57,106.58,106.565,106.57,244400000.0
2008-07-21 20:11:00,106.57,106.625,106.55,106.615,291400000.0
2008-07-21 20:12:00,106.61,106.645,106.595,106.62,143000000.0
2008-07-21 20:13:00,106.615,106.62,106.565,106.565,340700000.0
2008-07-21 20:14:00,106.565,106.59,106.55,106.555,275200000.0
2008-07-21 20:15:00,106.555,106.59,106.555,106.58,167700000.0
2008-07-21 20:16:00,106.59,106.61,106.59,106.595,103700000.0
2008-07-21 20:17:00,106.595,106.605,106.595,106.595,16000000.0
2008-07-21 20:18:00,106.595,106.605,106.585,106.595,32400000.0
2008-07-21 20:19:00,106.595,106.595,106.585,106.59,60800000.0
2008-07-21 20:20:00,106.595,106.605,106.595,106.595,60700000.0
2008-07-21 20:21:00,106.595,106.615,106.595,106.595,57800000.0
2008-07-21 20:22:00,106.595,106.61,106.59,106.605,87100000.0
2008-07-21 20:23:00,106.605,106.61,106.595,106.595,68600000.0
2008-07-21 20:24:00,106.595,106.615,106.595,106.6,55200000.0
2008-07-21 20:25:00,106.6,106.62,106.6,106.61,130900000.0
2008-07-21 20:26:00,106.61,106.645,106.61,106.62,148800000.0
2008-07-21 20:27:00,106.635,106.635,106.59,106.6,271100000.0
2008-07-21 20:28:00,106.605,106.635,106.605,106.625,248700000.0
2008-07-21 20:29:00,106.625,106.635,106.61,106.63,244000000.0
2008-07-21 20:30:00,106.63,106.645,106.62,106.63,157200000.0
2008-07-21 20:31:00,106.625,106.645,106.61,106.63,170400000.0
2008-07-21 20:32:00,106.63,106.645,106.615,106.625,131700000.0
2008-07-21 20:33:00,106.625,106.635,106.62,106.635,74300000.0
2008-07-21 20:34:00,106.63,106.635,106.59,106.59,163400000.0
2008-07-21 20:35:00,106.59,106.625,106.59,106.61,183300000.0
2008-07-21 20:36:00,106.61,106.61,106.575,106.575,100800000.0
2008-07-21 20:37:00,106.575,106.575,106.56,106.575,50100000.0
2008-07-21 20:38:00,106.575,106.575,106.54,106.545,24500000.0
2008-07-21 20:39:00,106.545,106.595,106.545,106.595,153100000.0
2008-07-21 20:40:00,106.595,106.625,106.595,106.625,211600000.0
2008-07-21 20:41:00,106.615,106.615,106.57,106.575,188500000.0
2008-07-21 20:42:00,106.575,106.58,106.555,106.555,120400000.0
2008-07-21 20:43:00,106.56,106.59,106.55,106.59,97300000.0
2008-07-21 20:44:00,106.58,106.58,106.565,106.565,42700000.0
2008-07-21 20:45:00,106.56,106.575,106.56,106.57,28300000.0
2008-07-21 20:46:00,106.57,106.585,106.57,106.575,45200000.0
2008-07-21 20:47:00,106.575,106.575,106.575,106.575,33000000.0
2008-07-21 20:48:00,106.575,106.59,106.57,106.585,73900000.0
2008-07-21 20:49:00,106.585,106.6,106.585,106.6,35300000.0
2008-07-21 20:50:00,106.6,106.605,106.575,106.575,81700000.0
2008-07-21 20:51:00,106.565,106.59,106.56,106.58,309100000.0
2008-07-21 20:52:00,106.58,106.605,106.58,106.605,95800000.0
2008-07-21 20:53:00,106.605,106.605,106.59,106.605,106500000.0
2008-07-21 20:54:00,106.605,106.61,106.575,106.59,136200000.0
2008-07-21 20:55:00,106.595,106.61,106.575,106.59,228600000.0
2008-07-21 20:56:00,106.58,106.62,106.565,106.6,148900000.0
2008-07-21 20:57:00,106.6,106.62,106.595,106.62,42100000.0
2008-07-21 20:58:00,106.62,106.63,106.61,106.61,93700000.0
2008-07-21 20:59:00,106.61,106.62,106.58,106.58,68300000.0
2008-07-21 21:00:00,106.59,106.61,106.585,106.595,97700000.0
2008-07-21 21:01:00,106.595,106.6,106.595,106.6,31300000.0
2008-07-21 21:02:00,106.6,106.615,106.6,106.615,38100000.0
2008-07-21 21:03:00,106.615,106.615,106.565,106.565,54300000.0
2008-07-21 21:04:00,106.565,106.565,106.545,106.545,13500000.0
2008-07-21 21:05:00,106.545,106.545,106.525,106.535,86500000.0
2008-07-21 21:06:00,106.545,106.545,106.515,106.515,121600000.0
2008-07-21 21:07:00,106.515,106.515,106.515,106.515,32200000.0
2008-07-21 21:08:00,106.515,106.515,106.505,106.51,54700000.0
2008-07-21 21:09:00,106.515,106.53,106.505,106.52,173100000.0
2008-07-21 21:10:00,106.525,106.525,106.505,106.505,48000000.0
2008-07-21 21:11:00,106.505,106.515,106.505,106.505,33800000.0
2008-07-21 21:12:00,106.5,106.505,106.475,106.475,41500000.0
2008-07-21 21:13:00,106.475,106.475,106.415,106.415,170900000.0
2008-07-21 21:14:00,106.415,106.435,106.415,106.415,128400000.0
2008-07-21 21:15:00,106.425,106.44,106.415,106.44,71800000.0
2008-07-21 21:16:00,106.445,106.48,106.44,106.475,86300001.0
2008-07-21 21:17:00,106.475,106.485,106.47,106.485,30700000.0
2008-07-21 21:18:00,106.485,106.495,106.485,106.485,44200000.0
2008-07-21 21:19:00,106.485,106.485,106.475,106.485,38500000.0
2008-07-21 21:20:00,106.485,106.485,106.465,106.485,78000000.0
2008-07-21 21:21:00,106.485,106.515,106.485,106.495,80900000.0
2008-07-21 21:22:00,106.505,106.505,106.465,106.475,30600000.0
2008-07-21 21:23:00,106.475,106.495,106.445,106.465,170200000.0
2008-07-21 21:24:00,106.465,106.475,106.435,106.435,154500000.0
2008-07-21 21:25:00,106.44,106.46,106.435,106.45,178800000.0
2008-07-21 21:26:00,106.45,106.48,106.44,106.48,155800000.0
2008-07-21 21:27:00,106.48,106.48,106.455,106.475,231400000.0
2008-07-21 21:28:00,106.48,106.495,106.46,106.465,187200000.0
2008-07-21 21:29:00,106.465,106.475,106.455,106.465,129800000.0
2008-07-21 21:30:00,106.465,106.485,106.455,106.485,107000000.0
2008-07-21 21:31:00,106.485,106.505,106.485,106.495,141600000.0
2008-07-21 21:32:00,106.5,106.525,106.475,106.52,259000000.0
2008-07-21 21:33:00,106.52,106.535,106.51,106.525,108400000.0
2008-07-21 21:34:00,106.515,106.525,106.51,106.52,35700000.0
2008-07-21 21:35:00,106.525,106.535,106.515,106.515,47600000.0
2008-07-21 21:36:00,106.515,106.515,106.505,106.515,89300000.0
2008-07-21 21:37:00,106.515,106.525,106.515,106.515,22000000.0
2008-07-21 21:38:00,106.525,106.525,106.515,106.525,10000000.0
2008-07-21 21:39:00,106.525,106.525,106.505,106.515,37000000.0
2008-07-21 21:40:00,106.515,106.535,106.515,106.52,46000000.0
2008-07-21 21:41:00,106.525,106.575,106.525,106.565,128600000.0
2008-07-21 21:42:00,106.565,106.575,106.555,106.565,45800000.0
2008-07-21 21:43:00,106.565,106.565,106.535,106.535,27000000.0
2008-07-21 21:44:00,106.545,106.545,106.515,106.535,49400000.0
2008-07-21 21:45:00,106.535,106.535,106.525,106.535,26000000.0
2008-07-21 21:46:00,106.535,106.545,106.535,106.545,49000000.0
2008-07-21 21:47:00,106.545,106.555,106.515,106.545,171300000.0
2008-07-21 21:48:00,106.545,106.56,106.545,106.56,64800000.0
2008-07-21 21:49:00,106.555,106.555,106.53,106.54,124300000.0
2008-07-21 21:50:00,106.55,106.555,106.55,106.555,45500000.0
2008-07-21 21:51:00,106.55,106.57,106.55,106.55,54600000.0
2008-07-21 21:52:00,106.55,106.555,106.545,106.545,32600000.0
2008-07-21 21:53:00,106.545,106.545,106.535,106.535,35800000.0
2008-07-21 21:54:00,106.54,106.54,106.525,106.525,52600000.0
2008-07-21 21:55:00,106.52,106.52,106.505,106.51,173100000.0
2008-07-21 21:56:00,106.51,106.535,106.51,106.535,145400000.0
2008-07-21 21:57:00,106.535,106.545,106.525,106.545,112400000.0
2008-07-21 21:58:00,106.545,106.55,106.525,106.55,68300000.0
2008-07-21 21:59:00,106.55,106.55,106.525,106.53,268100000.0
2008-07-21 22:00:00,106.53,106.545,106.525,106.535,91800000.0
2008-07-21 22:01:00,106.535,106.545,106.525,106.545,60400000.0
2008-07-21 22:02:00,106.545,106.545,106.525,106.525,38600000.0
2008-07-21 22:03:00,106.53,106.545,106.53,106.545,97700000.0
2008-07-21 22:04:00,106.545,106.55,106.535,106.545,28400000.0
2008-07-21 22:05:00,106.545,106.565,106.545,106.565,51400000.0
2008-07-21 22:06:00,106.565,106.565,106.565,106.565,16400000.0
2008-07-21 22:07:00,106.565,106.565,106.555,106.555,38900000.0
2008-07-21 22:08:00,106.555,106.565,106.55,106.555,97600000.0
2008-07-21 22:09:00,106.555,106.575,106.545,106.555,49400000.0
2008-07-21 22:10:00,106.56,106.575,106.56,106.565,30200000.0
2008-07-21 22:11:00,106.565,106.565,106.515,106.525,41000000.0
2008-07-21 22:12:00,106.535,106.535,106.535,106.535,8000000.0
2008-07-21 22:13:00,106.535,106.545,106.525,106.535,26000000.0
2008-07-21 22:14:00,106.535,106.535,106.515,106.525,73600000.0
2008-07-21 22:15:00,106.525,106.525,106.505,106.505,29000000.0
2008-07-21 22:16:00,106.505,106.515,106.465,106.48,95600000.0
2008-07-21 22:17:00,106.48,106.485,106.47,106.47,80600000.0
2008-07-21 22:18:00,106.47,106.485,106.445,106.48,190400000.0
2008-07-21 22:19:00,106.475,106.48,106.445,106.445,122000000.0
2008-07-21 22:20:00,106.455,106.455,106.395,106.415,240000000.0
2008-07-21 22:21:00,106.415,106.425,106.4,106.42,177200000.0
2008-07-21 22:22:00,106.42,106.43,106.38,106.4,267000000.0
2008-07-21 22:23:00,106.4,106.44,106.4,106.435,374399999.0
2008-07-21 22:24:00,106.44,106.445,106.435,106.44,51400000.0
2008-07-21 22:25:00,106.44,106.465,106.425,106.445,92000000.0
2008-07-21 22:26:00,106.445,106.455,106.445,106.455,15200000.0
2008-07-21 22:27:00,106.455,106.455,106.445,106.45,13600000.0
2008-07-21 22:28:00,106.445,106.455,106.435,106.455,54800000.0
2008-07-21 22:29:00,106.455,106.455,106.435,106.44,53900000.0
2008-07-21 22:30:00,106.44,106.455,106.375,106.375,111200000.0
2008-07-21 22:31:00,106.375,106.415,106.305,106.415,415500000.0
2008-07-21 22:32:00,106.415,106.43,106.405,106.405,213200001.0
2008-07-21 22:33:00,106.405,106.405,106.33,106.345,305800000.0
2008-07-21 22:34:00,106.35,106.385,106.35,106.375,169300000.0
2008-07-21 22:35:00,106.375,106.385,106.365,106.375,126400000.0
2008-07-21 22:36:00,106.375,106.38,106.33,106.33,859000004.0
2008-07-21 22:37:00,106.34,106.34,106.315,106.325,227200000.0
2008-07-21 22:38:00,106.325,106.33,106.31,106.315,206999998.0
2008-07-21 22:39:00,106.315,106.335,106.305,106.31,495900003.0
2008-07-21 22:40:00,106.31,106.33,106.3,106.325,531800005.0
2008-07-21 22:41:00,106.33,106.335,106.31,106.335,317600007.0
2008-07-21 22:42:00,106.335,106.36,106.325,106.33,289000003.0
2008-07-21 22:43:00,106.33,106.35,106.33,106.35,321400003.0
2008-07-21 22:44:00,106.35,106.36,106.33,106.345,191200003.0
2008-07-21 22:45:00,106.36,106.4,106.36,106.37,325600002.0
2008-07-21 22:46:00,106.37,106.375,106.365,106.365,105400001.0
2008-07-21 22:47:00,106.375,106.385,106.35,106.37,221000001.0
2008-07-21 22:48:00,106.375,106.375,106.34,106.345,802400023.0
2008-07-21 22:49:00,106.345,106.365,106.345,106.355,181800000.0
2008-07-21 22:50:00,106.355,106.385,106.355,106.375,158100000.0
2008-07-21 22:51:00,106.385,106.385,106.365,106.385,51700000.0
2008-07-21 22:52:00,106.385,106.42,106.375,106.385,75800000.0
2008-07-21 22:53:00,106.385,106.405,106.375,106.385,69000000.0
2008-07-21 22:54:00,106.385,106.395,106.385,106.39,32000000.0
2008-07-21 22:55:00,106.39,106.4,106.39,106.4,36500000.0
2008-07-21 22:56:00,106.4,106.4,106.38,106.39,20800000.0
2008-07-21 22:57:00,106.39,106.42,106.39,106.4,38100000.0
2008-07-21 22:58:00,106.39,106.43,106.39,106.41,191100000.0
2008-07-21 22:59:00,106.42,106.44,106.4,106.44,274600000.0
2008-07-21 23:00:00,106.42,106.42,106.37,106.42,80600000.0
2008-07-21 23:01:00,106.43,106.46,106.38,106.455,43900000.0
2008-07-21 23:02:00,106.45,106.465,106.42,106.44,37300000.0
2008-07-21 23:03:00,106.435,106.46,106.42,106.445,16100000.0
2008-07-21 23:04:00,106.445,106.45,106.43,106.43,20400000.0
2008-07-21 23:05:00,106.44,106.44,106.43,106.44,6000000.0
2008-07-21 23:06:00,106.45,106.45,106.44,106.44,5000000.0
2008-07-21 23:07:00,106.44,106.44,106.34,106.365,43300000.0
2008-07-21 23:08:00,106.39,106.39,106.39,106.39,3000000.0
2008-07-21 23:09:00,106.39,106.43,106.39,106.43,4000000.0
2008-07-21 23:10:00,106.44,106.44,106.375,106.385,15800000.0
2008-07-21 23:11:00,106.385,106.4,106.34,106.37,16300000.0
2008-07-21 23:12:00,106.37,106.44,106.37,106.4,68600000.0
2008-07-21 23:13:00,106.42,106.445,106.42,106.445,16500000.0
2008-07-21 23:14:00,106.44,106.445,106.425,106.425,43200000.0
2008-07-21 23:15:00,106.43,106.445,106.415,106.415,84000000.0
2008-07-21 23:16:00,106.435,106.475,106.345,106.44,345500000.0
2008-07-21 23:17:00,106.445,106.47,106.41,106.455,341200000.0
2008-07-21 23:18:00,106.465,106.465,106.38,106.44,204100000.0
2008-07-21 23:19:00,106.455,106.455,106.44,106.44,48600000.0
2008-07-21 23:20:00,106.44,106.455,106.435,106.455,67400000.0
2008-07-21 23:21:00,106.46,106.49,106.445,106.445,73500000.0
2008-07-21 23:22:00,106.44,106.45,106.44,106.44,66900000.0
2008-07-21 23:23:00,106.44,106.475,106.44,106.455,83300000.0
2008-07-21 23:24:00,106.45,106.455,106.45,106.455,32400000.0
2008-07-21 23:25:00,106.45,106.455,106.405,106.43,102800000.0
2008-07-21 23:26:00,106.425,106.445,106.415,106.44,101500000.0
2008-07-21 23:27:00,106.44,106.44,106.41,106.425,181200000.0
2008-07-21 23:28:00,106.425,106.47,106.425,106.455,115500000.0
2008-07-21 23:29:00,106.45,106.46,106.45,106.45,29600000.0
2008-07-21 23:30:00,106.455,106.455,106.455,106.455,5400000.0
2008-07-21 23:31:00,106.46,106.47,106.415,106.415,98800000.0
2008-07-21 23:32:00,106.415,106.42,106.4,106.42,27800000.0
2008-07-21 23:33:00,106.425,106.44,106.41,106.41,67100000.0
2008-07-21 23:34:00,106.41,106.41,106.395,106.4,64800000.0
2008-07-21 23:35:00,106.4,106.405,106.39,106.405,48000000.0
2008-07-21 23:36:00,106.41,106.425,106.405,106.405,28000000.0
2008-07-21 23:37:00,106.405,106.425,106.39,106.425,79700000.0
2008-07-21 23:38:00,106.425,106.455,106.4,106.41,210600000.0
2008-07-21 23:39:00,106.41,106.43,106.4,106.415,117600000.0
2008-07-21 23:40:00,106.42,106.43,106.42,106.43,59900000.0
2008-07-21 23:41:00,106.43,106.43,106.425,106.425,39900000.0
2008-07-21 23:44:00,106.43,106.445,106.43,106.445,32200000.0
2008-07-21 23:45:00,106.45,106.455,106.445,106.455,23400000.0
2008-07-21 23:47:00,106.45,106.45,106.435,106.435,27000000.0
2008-07-21 23:48:00,106.445,106.445,106.425,106.44,33700000.0
2008-07-21 23:49:00,106.445,106.445,106.44,106.44,10800000.0
2008-07-21 23:50:00,106.445,106.445,106.44,106.44,10800000.0
2008-07-21 23:51:00,106.45,106.45,106.445,106.445,10800000.0
2008-07-21 23:52:00,106.445,106.445,106.425,106.445,33700000.0
2008-07-21 23:53:00,106.45,106.45,106.44,106.44,27000000.0
2008-07-21 23:54:00,106.445,106.445,106.44,106.445,22400000.0
2008-07-21 23:55:00,106.45,106.475,106.45,106.47,101200000.0
2008-07-21 23:56:00,106.475,106.475,106.46,106.47,32400000.0
2008-07-21 23:57:00,106.47,106.47,106.445,106.445,75600000.0
2008-07-21 23:58:00,106.45,106.45,106.45,106.45,5400000.0
2008-07-21 23:59:00,106.455,106.455,106.435,106.435,21600000.0
2008-07-22 00:00:00,106.43,106.44,106.43,106.44,27000000.0
2008-07-22 00:01:00,106.435,106.44,106.435,106.435,16200000.0
2008-07-22 00:02:00,106.43,106.435,106.43,106.43,29400000.0
2008-07-22 00:03:00,106.435,106.435,106.425,106.43,52000000.0
2008-07-22 00:04:00,106.43,106.44,106.4,106.405,107800000.0
2008-07-22 00:05:00,106.405,106.42,106.405,106.41,73800000.0
2008-07-22 00:06:00,106.41,106.415,106.41,106.415,29400000.0
2008-07-22 00:07:00,106.41,106.425,106.405,106.415,95200000.0
2008-07-22 00:09:00,106.42,106.43,106.415,106.43,65800000.0
2008-07-22 00:11:00,106.43,106.435,106.425,106.425,36900000.0
2008-07-22 00:12:00,106.43,106.43,106.42,106.42,33200000.0
2008-07-22 00:13:00,106.425,106.425,106.425,106.425,5400000.0
2008-07-22 00:14:00,106.42,106.425,106.42,106.425,11600000.0
2008-07-22 00:15:00,106.42,106.425,106.4,106.405,125200000.0
2008-07-22 00:16:00,106.405,106.41,106.405,106.41,44000000.0
2008-07-22 00:17:00,106.41,106.415,106.41,106.41,41000000.0
2008-07-22 00:18:00,106.41,106.415,106.41,106.415,35400000.0
2008-07-22 00:20:00,106.42,106.42,106.42,106.42,11600000.0
2008-07-22 00:21:00,106.42,106.42,106.42,106.42,69000000.0
2008-07-22 00:22:00,106.42,106.42,106.42,106.42,3000000.0
2008-07-22 00:23:00,106.41,106.43,106.41,106.43,65100000.0
2008-07-22 00:24:00,106.43,106.435,106.42,106.435,142200000.0
2008-07-22 00:25:00,106.43,106.43,106.38,106.39,129200000.0
2008-07-22 00:26:00,106.385,106.395,106.385,106.39,82600000.0
2008-07-22 00:27:00,106.385,106.4,106.38,106.4,95500000.0
2008-07-22 00:28:00,106.4,106.4,106.395,106.395,115000000.0
2008-07-22 00:29:00,106.395,106.395,106.39,106.395,36500000.0
2008-07-22 00:30:00,106.395,106.395,106.38,106.39,78200000.0
2008-07-22 00:31:00,106.395,106.395,106.395,106.395,19200000.0
2008-07-22 00:32:00,106.395,106.41,106.395,106.4,21200000.0
2008-07-22 00:33:00,106.4,106.415,106.4,106.415,30800000.0
2008-07-22 00:34:00,106.42,106.42,106.42,106.42,6300000.0
2008-07-22 00:35:00,106.42,106.455,106.42,106.445,80300000.0
2008-07-22 00:36:00,106.445,106.445,106.43,106.43,28800000.0
2008-07-22 00:37:00,106.43,106.43,106.42,106.43,33200000.0
2008-07-22 00:38:00,106.43,106.44,106.395,106.395,65800000.0
2008-07-22 00:39:00,106.4,106.42,106.4,106.41,83700000.0
2008-07-22 00:40:00,106.405,106.42,106.4,106.4,99100000.0
2008-07-22 00:41:00,106.4,106.405,106.37,106.405,118800000.0
2008-07-22 00:42:00,106.405,106.405,106.365,106.37,72300000.0
2008-07-22 00:43:00,106.375,106.375,106.355,106.36,32400000.0
2008-07-22 00:44:00,106.355,106.37,106.34,106.34,48600000.0
2008-07-22 00:45:00,106.33,106.375,106.33,106.37,94800000.0
2008-07-22 00:46:00,106.38,106.405,106.38,106.39,70900000.0
2008-07-22 00:47:00,106.395,106.395,106.38,106.39,32400000.0
2008-07-22 00:48:00,106.39,106.39,106.365,106.365,32400000.0
2008-07-22 00:49:00,106.37,106.37,106.36,106.365,76099999.0
2008-07-22 00:50:00,106.365,106.365,106.35,106.35,59400000.0
2008-07-22 00:51:00,106.35,106.355,106.34,106.35,104300000.0
2008-07-22 00:52:00,106.35,106.35,106.34,106.34,12900000.0
2008-07-22 00:53:00,106.345,106.35,106.325,106.33,69900000.0
2008-07-22 00:54:00,106.33,106.345,106.29,106.305,143200000.0
2008-07-22 00:55:00,106.31,106.345,106.31,106.345,120599998.0
2008-07-22 00:56:00,106.345,106.345,106.27,106.32,486700007.0
2008-07-22 00:57:00,106.32,106.335,106.3,106.32,280800001.0
2008-07-22 00:58:00,106.315,106.33,106.31,106.315,44200000.0
2008-07-22 00:59:00,106.315,106.325,106.305,106.325,164000000.0
2008-07-22 01:00:00,106.32,106.32,106.305,106.31,76600000.0
2008-07-22 01:01:00,106.305,106.31,106.305,106.31,40800000.0
2008-07-22 01:02:00,106.305,106.335,106.295,106.335,99500000.0
2008-07-22 01:03:00,106.33,106.355,106.32,106.345,124200000.0
2008-07-22 01:04:00,106.35,106.35,106.34,106.35,32400000.0
2008-07-22 01:05:00,106.345,106.37,106.345,106.35,49000000.0
2008-07-22 01:06:00,106.35,106.37,106.32,106.37,86000000.0
2008-07-22 01:07:00,106.365,106.375,106.36,106.365,64800000.0
2008-07-22 01:08:00,106.36,106.36,106.33,106.33,44800000.0
2008-07-22 01:09:00,106.325,106.34,106.32,106.335,65800000.0
2008-07-22 01:10:00,106.33,106.34,106.33,106.34,35200000.0
2008-07-22 01:11:00,106.34,106.34,106.325,106.33,62600000.0
2008-07-22 01:12:00,106.34,106.34,106.34,106.34,2000000.0
2008-07-22 01:13:00,106.35,106.35,106.35,106.35,1000000.0
2008-07-22 01:14:00,106.34,106.35,106.32,106.35,18600000.0
2008-07-22 01:15:00,106.345,106.345,106.34,106.34,6400000.0
2008-07-22 01:16:00,106.34,106.34,106.32,106.32,41800000.0
2008-07-22 01:17:00,106.32,106.365,106.32,106.365,107600000.0
2008-07-22 01:18:00,106.37,106.38,106.365,106.38,32400000.0
2008-07-22 01:19:00,106.385,106.385,106.38,106.38,12600000.0
2008-07-22 01:20:00,106.375,106.41,106.375,106.39,55300000.0
2008-07-22 01:22:00,106.385,106.4,106.385,106.4,32200000.0
2008-07-22 01:23:00,106.41,106.415,106.4,106.4,96900000.0
2008-07-22 01:24:00,106.41,106.41,106.41,106.41,5400000.0
2008-07-22 01:25:00,106.405,106.405,106.39,106.4,37800000.0
2008-07-22 01:26:00,106.395,106.4,106.39,106.395,65800000.0
2008-07-22 01:27:00,106.395,106.415,106.395,106.41,61400000.0
2008-07-22 01:28:00,106.415,106.415,106.4,106.4,35400000.0
2008-07-22 01:29:00,106.4,106.4,106.385,106.39,33400000.0
2008-07-22 01:31:00,106.395,106.415,106.395,106.41,21600000.0
2008-07-22 01:32:00,106.415,106.435,106.415,106.42,81000000.0
2008-07-22 01:33:00,106.415,106.415,106.38,106.395,102600000.0
2008-07-22 01:34:00,106.395,106.395,106.38,106.38,16200000.0
2008-07-22 01:35:00,106.38,106.405,106.38,106.405,66800000.0
2008-07-22 01:36:00,106.415,106.42,106.415,106.42,10800000.0
2008-07-22 01:37:00,106.425,106.425,106.42,106.42,21600000.0
2008-07-22 01:38:00,106.415,106.415,106.405,106.405,21600000.0
2008-07-22 01:39:00,106.41,106.41,106.375,106.375,44200000.0
2008-07-22 01:40:00,106.375,106.39,106.375,106.38,67800000.0
2008-07-22 01:41:00,106.385,106.385,106.37,106.375,53500000.0
2008-07-22 01:42:00,106.37,106.37,106.365,106.365,23600000.0
2008-07-22 01:43:00,106.365,106.365,106.36,106.365,39800000.0
2008-07-22 01:44:00,106.37,106.37,106.35,106.35,81000000.0
2008-07-22 01:45:00,106.345,106.35,106.34,106.345,75600000.0
2008-07-22 01:46:00,106.34,106.435,106.31,106.38,207800000.0
2008-07-22 01:47:00,106.37,106.445,106.355,106.425,187400000.0
2008-07-22 01:48:00,106.405,106.405,106.35,106.375,252000001.0
2008-07-22 01:49:00,106.375,106.39,106.355,106.385,76300000.0
2008-07-22 01:50:00,106.385,106.41,106.375,106.39,60400000.0
2008-07-22 01:51:00,106.39,106.39,106.39,106.39,6200000.0
2008-07-22 01:52:00,106.39,106.4,106.38,106.39,113600000.0
2008-07-22 01:53:00,106.385,106.385,106.365,106.375,127600000.0
2008-07-22 01:54:00,106.38,106.38,106.35,106.365,198600000.0
2008-07-22 01:55:00,106.37,106.385,106.36,106.38,98000000.0
2008-07-22 01:56:00,106.385,106.385,106.37,106.37,74000000.0
2008-07-22 01:57:00,106.365,106.37,106.36,106.37,68000000.0
2008-07-22 01:58:00,106.365,106.38,106.36,106.38,94200000.0
2008-07-22 01:59:00,106.38,106.405,106.38,106.405,78000000.0
2008-07-22 02:00:00,106.4,106.42,106.39,106.405,139200000.0
2008-07-22 02:01:00,106.4,106.415,106.4,106.415,32400000.0
2008-07-22 02:02:00,106.41,106.42,106.41,106.42,28000000.0
2008-07-22 02:03:00,106.415,106.45,106.415,106.43,171400000.0
2008-07-22 02:04:00,106.43,106.43,106.43,106.43,14400000.0
2008-07-22 02:05:00,106.43,106.43,106.4,106.42,68700000.0
2008-07-22 02:06:00,106.42,106.435,106.42,106.43,58400000.0
2008-07-22 02:07:00,106.43,106.43,106.43,106.43,22600000.0
2008-07-22 02:08:00,106.43,106.43,106.43,106.43,27600000.0
2008-07-22 02:09:00,106.43,106.43,106.4,106.41,60800000.0
2008-07-22 02:10:00,106.415,106.435,106.4,106.435,123000000.0
2008-07-22 02:11:00,106.43,106.47,106.43,106.47,180700000.0
2008-07-22 02:12:00,106.465,106.465,106.45,106.45,87200000.0
2008-07-22 02:13:00,106.455,106.46,106.45,106.45,49400000.0
2008-07-22 02:14:00,106.455,106.46,106.45,106.46,50700000.0
2008-07-22 02:15:00,106.455,106.46,106.455,106.46,10800000.0
2008-07-22 02:16:00,106.455,106.465,106.455,106.46,54000000.0
2008-07-22 02:17:00,106.465,106.465,106.46,106.46,10800000.0
2008-07-22 02:18:00,106.455,106.46,106.44,106.445,64800000.0
2008-07-22 02:19:00,106.44,106.445,106.43,106.435,54000000.0
2008-07-22 02:20:00,106.43,106.465,106.43,106.46,145500000.0
2008-07-22 02:21:00,106.455,106.525,106.455,106.485,148400002.0
2008-07-22 02:22:00,106.49,106.53,106.44,106.44,167500000.0
2008-07-22 02:23:00,106.44,106.45,106.43,106.43,102200000.0
2008-07-22 02:24:00,106.43,106.44,106.43,106.435,73200000.0
2008-07-22 02:25:00,106.44,106.44,106.415,106.43,143400000.0
2008-07-22 02:26:00,106.43,106.44,106.425,106.425,52200000.0
2008-07-22 02:27:00,106.42,106.435,106.415,106.42,97200000.0
2008-07-22 02:28:00,106.425,106.425,106.405,106.42,97200000.0
2008-07-22 02:29:00,106.425,106.425,106.41,106.41,54000000.0
2008-07-22 02:30:00,106.415,106.42,106.405,106.42,78400000.0
2008-07-22 02:31:00,106.42,106.425,106.41,106.42,112800000.0
2008-07-22 02:32:00,106.42,106.42,106.41,106.41,28600000.0
2008-07-22 02:33:00,106.41,106.42,106.405,106.42,31600000.0
2008-07-22 02:34:00,106.42,106.43,106.42,106.42,18900000.0
2008-07-22 02:35:00,106.43,106.43,106.41,106.41,8000000.0
2008-07-22 02:36:00,106.41,106.41,106.39,106.4,69000000.0
2008-07-22 02:37:00,106.395,106.4,106.38,106.39,116000000.0
2008-07-22 02:38:00,106.4,106.4,106.39,106.39,8200000.0
2008-07-22 02:39:00,106.38,106.38,106.35,106.36,135000000.0
2008-07-22 02:40:00,106.36,106.39,106.36,106.38,76300000.0
2008-07-22 02:41:00,106.38,106.39,106.38,106.39,62000000.0
2008-07-22 02:42:00,106.385,106.39,106.38,106.38,93800000.0
2008-07-22 02:43:00,106.38,106.39,106.37,106.38,56100000.0
2008-07-22 02:44:00,106.39,106.39,106.37,106.38,37300000.0
2008-07-22 02:45:00,106.39,106.4,106.37,106.38,80000000.0
2008-07-22 02:46:00,106.38,106.38,106.37,106.37,48200000.0
2008-07-22 02:47:00,106.37,106.38,106.37,106.38,15900000.0
2008-07-22 02:48:00,106.37,106.38,106.37,106.37,23100000.0
2008-07-22 02:49:00,106.38,106.385,106.35,106.37,40200000.0
2008-07-22 02:50:00,106.37,106.37,106.36,106.365,26300000.0
2008-07-22 02:51:00,106.365,106.365,106.34,106.34,87200000.0
2008-07-22 02:52:00,106.34,106.35,106.33,106.34,165800000.0
2008-07-22 02:53:00,106.34,106.345,106.325,106.325,121000000.0
2008-07-22 02:54:00,106.32,106.35,106.31,106.34,119500000.0
2008-07-22 02:55:00,106.34,106.36,106.33,106.355,138200001.0
2008-07-22 02:56:00,106.35,106.37,106.34,106.36,111200000.0
2008-07-22 02:57:00,106.36,106.36,106.35,106.355,27400000.0
2008-07-22 02:58:00,106.35,106.37,106.35,106.37,41400000.0
2008-07-22 02:59:00,106.37,106.39,106.365,106.37,278000000.0
2008-07-22 03:00:00,106.37,106.37,106.35,106.35,123300000.0
2008-07-22 03:01:00,106.36,106.36,106.35,106.35,32800000.0
2008-07-22 03:02:00,106.355,106.355,106.355,106.355,5400000.0
2008-07-22 03:03:00,106.36,106.36,106.36,106.36,14400000.0
2008-07-22 03:04:00,106.36,106.36,106.36,106.36,78000000.0
2008-07-22 03:05:00,106.36,106.36,106.35,106.35,22200000.0
2008-07-22 03:06:00,106.35,106.36,106.35,106.36,21400000.0
2008-07-22 03:07:00,106.35,106.35,106.34,106.34,49800000.0
2008-07-22 03:08:00,106.34,106.35,106.33,106.33,87200000.0
2008-07-22 03:09:00,106.33,106.34,106.33,106.33,81400000.0
2008-07-22 03:10:00,106.33,106.33,106.31,106.325,146500000.0
2008-07-22 03:11:00,106.325,106.325,106.32,106.32,14800000.0
2008-07-22 03:12:00,106.32,106.32,106.32,106.32,10500000.0
2008-07-22 03:13:00,106.32,106.32,106.295,106.295,64800000.0
2008-07-22 03:14:00,106.295,106.31,106.295,106.305,19900000.0
2008-07-22 03:15:00,106.33,106.33,106.3,106.32,129900000.0
2008-07-22 03:16:00,106.32,106.33,106.32,106.33,49000000.0
2008-07-22 03:17:00,106.33,106.37,106.33,106.36,72700000.0
2008-07-22 03:18:00,106.36,106.37,106.35,106.355,132400000.0
2008-07-22 03:19:00,106.35,106.36,106.33,106.34,106000000.0
2008-07-22 03:20:00,106.33,106.36,106.33,106.35,98300000.0
2008-07-22 03:21:00,106.35,106.35,106.33,106.35,64400000.0
2008-07-22 03:22:00,106.35,106.36,106.34,106.34,34600000.0
2008-07-22 03:23:00,106.34,106.36,106.34,106.34,49800000.0
2008-07-22 03:24:00,106.34,106.34,106.31,106.32,71300000.0
2008-07-22 03:25:00,106.31,106.33,106.31,106.33,108200000.0
2008-07-22 03:26:00,106.33,106.33,106.32,106.32,90100000.0
2008-07-22 03:27:00,106.31,106.32,106.29,106.31,160200000.0
2008-07-22 03:28:00,106.31,106.31,106.255,106.275,198200000.0
2008-07-22 03:29:00,106.27,106.28,106.27,106.28,101200000.0
2008-07-22 03:30:00,106.285,106.29,106.28,106.29,68800000.0
2008-07-22 03:31:00,106.29,106.295,106.28,106.29,79800000.0
2008-07-22 03:32:00,106.29,106.32,106.285,106.32,109400000.0
2008-07-22 03:33:00,106.32,106.32,106.3,106.3,95000000.0
2008-07-22 03:34:00,106.31,106.31,106.29,106.3,94500000.0
2008-07-22 03:35:00,106.31,106.33,106.31,106.32,68400000.0
2008-07-22 03:36:00,106.31,106.32,106.31,106.32,39000000.0
2008-07-22 03:37:00,106.32,106.33,106.32,106.33,7200000.0
2008-07-22 03:38:00,106.325,106.33,106.32,106.32,45000000.0
2008-07-22 03:39:00,106.32,106.325,106.32,106.32,33200000.0
2008-07-22 03:40:00,106.32,106.32,106.32,106.32,20600000.0
2008-07-22 03:41:00,106.33,106.33,106.32,106.32,14600000.0
2008-07-22 03:42:00,106.315,106.315,106.3,106.3,62000000.0
2008-07-22 03:43:00,106.3,106.305,106.28,106.28,72600000.0
2008-07-22 03:44:00,106.29,106.305,106.28,106.3,149000000.0
2008-07-22 03:45:00,106.3,106.35,106.3,106.34,127200000.0
2008-07-22 03:46:00,106.35,106.35,106.34,106.34,96400000.0
2008-07-22 03:47:00,106.345,106.36,106.34,106.36,126000000.0
2008-07-22 03:48:00,106.35,106.36,106.34,106.36,60800000.0
2008-07-22 03:49:00,106.36,106.37,106.36,106.36,28800000.0
2008-07-22 03:50:00,106.36,106.37,106.35,106.36,72400000.0
2008-07-22 03:51:00,106.36,106.36,106.34,106.34,101600000.0
2008-07-22 03:52:00,106.33,106.34,106.33,106.33,56700000.0
2008-07-22 03:53:00,106.33,106.33,106.32,106.32,168200000.0
2008-07-22 03:54:00,106.325,106.325,106.285,106.29,305600000.0
2008-07-22 03:55:00,106.29,106.3,106.285,106.3,89800000.0
2008-07-22 03:56:00,106.3,106.315,106.295,106.295,91600000.0
2008-07-22 03:57:00,106.3,106.32,106.3,106.32,58600000.0
2008-07-22 03:58:00,106.33,106.33,106.32,106.33,58200000.0
2008-07-22 03:59:00,106.33,106.34,106.32,106.33,67400000.0
2008-07-22 04:00:00,106.33,106.33,106.31,106.31,70200000.0
2008-07-22 04:01:00,106.31,106.32,106.3,106.32,24800000.0
2008-07-22 04:02:00,106.32,106.33,106.32,106.32,48700000.0
2008-07-22 04:03:00,106.325,106.33,106.32,106.33,130000000.0
2008-07-22 04:04:00,106.325,106.325,106.32,106.32,67400000.0
2008-07-22 04:05:00,106.32,106.33,106.295,106.315,81500000.0
2008-07-22 04:06:00,106.31,106.36,106.31,106.33,194900000.0
2008-07-22 04:07:00,106.33,106.33,106.32,106.325,65000000.0
2008-07-22 04:08:00,106.325,106.335,106.325,106.325,107600000.0
2008-07-22 04:09:00,106.33,106.36,106.32,106.34,161300000.0
2008-07-22 04:10:00,106.325,106.34,106.32,106.325,94800000.0
2008-07-22 04:11:00,106.33,106.34,106.32,106.33,102500000.0
2008-07-22 04:12:00,106.33,106.33,106.295,106.3,159300000.0
2008-07-22 04:13:00,106.3,106.31,106.3,106.3,35700000.0
2008-07-22 04:14:00,106.305,106.345,106.305,106.32,89000000.0
2008-07-22 04:15:00,106.32,106.34,106.32,106.34,100300000.0
2008-07-22 04:16:00,106.34,106.34,106.33,106.33,27000000.0
2008-07-22 04:17:00,106.335,106.335,106.32,106.32,21600000.0
2008-07-22 04:18:00,106.33,106.33,106.32,106.32,48600000.0
2008-07-22 04:19:00,106.31,106.32,106.31,106.31,10800000.0
2008-07-22 04:20:00,106.325,106.325,106.32,106.32,10800000.0
2008-07-22 04:21:00,106.325,106.33,106.325,106.325,37800000.0
2008-07-22 04:22:00,106.335,106.335,106.325,106.325,27000000.0
2008-07-22 04:23:00,106.33,106.335,106.315,106.335,38600000.0
2008-07-22 04:24:00,106.34,106.34,106.325,106.34,75600000.0
2008-07-22 04:25:00,106.335,106.335,106.315,106.335,102600000.0
2008-07-22 04:26:00,106.33,106.335,106.32,106.33,43800000.0
2008-07-22 04:27:00,106.33,106.33,106.28,106.28,124400000.0
2008-07-22 04:28:00,106.28,106.305,106.28,106.29,76500000.0
2008-07-22 04:29:00,106.29,106.3,106.28,106.28,51000000.0
2008-07-22 04:30:00,106.28,106.285,106.27,106.275,97000000.0
2008-07-22 04:31:00,106.28,106.28,106.27,106.27,40600000.0
2008-07-22 04:32:00,106.27,106.27,106.26,106.26,52000000.0
2008-07-22 04:33:00,106.26,106.27,106.255,106.27,83300000.0
2008-07-22 04:34:00,106.27,106.305,106.26,106.295,128500000.0
2008-07-22 04:35:00,106.29,106.32,106.29,106.31,107000000.0
2008-07-22 04:36:00,106.305,106.305,106.295,106.3,43200000.0
2008-07-22 04:37:00,106.295,106.3,106.27,106.28,112700000.0
2008-07-22 04:38:00,106.28,106.305,106.28,106.295,128100000.0
2008-07-22 04:39:00,106.3,106.3,106.28,106.285,97200000.0
2008-07-22 04:40:00,106.285,106.285,106.27,106.27,31800000.0
2008-07-22 04:41:00,106.28,106.28,106.27,106.28,6000000.0
2008-07-22 04:42:00,106.28,106.305,106.28,106.29,80200000.0
2008-07-22 04:43:00,106.29,106.29,106.29,106.29,3000000.0
2008-07-22 04:44:00,106.29,106.3,106.29,106.29,15200000.0
2008-07-22 04:45:00,106.29,106.29,106.255,106.26,58800000.0
2008-07-22 04:46:00,106.26,106.26,106.255,106.255,59600000.0
2008-07-22 04:47:00,106.26,106.275,106.26,106.26,63700000.0
2008-07-22 04:49:00,106.26,106.26,106.25,106.26,20800000.0
2008-07-22 04:50:00,106.26,106.27,106.26,106.26,21800000.0
2008-07-22 04:51:00,106.255,106.27,106.25,106.27,50100000.0
2008-07-22 04:52:00,106.27,106.28,106.27,106.27,10000000.0
2008-07-22 04:54:00,106.27,106.3,106.27,106.3,27000000.0
2008-07-22 04:55:00,106.29,106.29,106.29,106.29,2000000.0
2008-07-22 04:56:00,106.29,106.3,106.29,106.3,21000000.0
2008-07-22 04:57:00,106.29,106.29,106.26,106.27,28600000.0
2008-07-22 04:58:00,106.28,106.28,106.27,106.28,10200000.0
2008-07-22 04:59:00,106.275,106.28,106.26,106.28,54200000.0
2008-07-22 05:01:00,106.275,106.28,106.27,106.28,30600000.0
2008-07-22 05:02:00,106.275,106.28,106.27,106.27,39000000.0
2008-07-22 05:03:00,106.27,106.27,106.26,106.27,23800000.0
2008-07-22 05:04:00,106.265,106.27,106.26,106.27,25200000.0
2008-07-22 05:05:00,106.27,106.27,106.26,106.265,24200000.0
2008-07-22 05:06:00,106.26,106.265,106.26,106.265,11600000.0
2008-07-22 05:07:00,106.27,106.27,106.26,106.27,19000000.0
2008-07-22 05:08:00,106.265,106.27,106.26,106.27,29600000.0
2008-07-22 05:09:00,106.265,106.265,106.255,106.26,87500000.0
2008-07-22 05:10:00,106.26,106.26,106.25,106.26,137400000.0
2008-07-22 05:11:00,106.26,106.265,106.25,106.265,100600000.0
2008-07-22 05:12:00,106.265,106.28,106.265,106.28,27900000.0
2008-07-22 05:13:00,106.28,106.29,106.255,106.26,124600000.0
2008-07-22 05:14:00,106.26,106.265,106.245,106.245,199100000.0
2008-07-22 05:15:00,106.245,106.25,106.245,106.25,60400000.0
2008-07-22 05:16:00,106.25,106.28,106.25,106.28,70300000.0
2008-07-22 05:17:00,106.28,106.285,106.255,106.255,91300000.0
2008-07-22 05:18:00,106.255,106.3,106.255,106.28,58200000.0
2008-07-22 05:19:00,106.28,106.31,106.245,106.245,95300000.0
2008-07-22 05:20:00,106.24,106.255,106.24,106.255,77400000.0
2008-07-22 05:21:00,106.25,106.29,106.245,106.28,54400000.0
2008-07-22 05:22:00,106.28,106.28,106.25,106.26,101000000.0
2008-07-22 05:23:00,106.26,106.26,106.23,106.26,178800000.0
2008-07-22 05:24:00,106.26,106.26,106.21,106.24,244900000.0
2008-07-22 05:25:00,106.24,106.26,106.23,106.26,131100000.0
2008-07-22 05:26:00,106.26,106.28,106.25,106.26,72200000.0
2008-07-22 05:27:00,106.245,106.26,106.22,106.22,64400000.0
2008-07-22 05:28:00,106.22,106.23,106.21,106.21,95000000.0
2008-07-22 05:29:00,106.2,106.22,106.2,106.22,67400000.0
2008-07-22 05:30:00,106.21,106.22,106.21,106.22,58000000.0
2008-07-22 05:31:00,106.23,106.23,106.22,106.22,34600000.0
2008-07-22 05:32:00,106.23,106.23,106.22,106.23,31800000.0
2008-07-22 05:33:00,106.22,106.25,106.22,106.24,34400000.0
2008-07-22 05:34:00,106.24,106.24,106.23,106.23,28000000.0
2008-07-22 05:35:00,106.23,106.25,106.23,106.25,13200000.0
2008-07-22 05:36:00,106.25,106.25,106.24,106.24,10000000.0
2008-07-22 05:37:00,106.24,106.25,106.24,106.25,6000000.0
2008-07-22 05:38:00,106.25,106.26,106.25,106.26,32000000.0
2008-07-22 05:39:00,106.26,106.28,106.26,106.28,29000000.0
2008-07-22 05:40:00,106.28,106.28,106.27,106.27,9000000.0
2008-07-22 05:41:00,106.27,106.27,106.26,106.27,19000000.0
2008-07-22 05:42:00,106.27,106.28,106.26,106.28,4000000.0
2008-07-22 05:43:00,106.28,106.28,106.26,106.26,20600000.0
2008-07-22 05:45:00,106.26,106.26,106.26,106.26,3000000.0
2008-07-22 05:46:00,106.26,106.27,106.26,106.26,16400000.0
2008-07-22 05:47:00,106.25,106.26,106.25,106.25,36800000.0
2008-07-22 05:48:00,106.26,106.26,106.26,106.26,11000000.0
2008-07-22 05:49:00,106.27,106.28,106.26,106.26,23600000.0
2008-07-22 05:50:00,106.26,106.28,106.26,106.27,14200000.0
2008-07-22 05:51:00,106.26,106.26,106.26,106.26,35800000.0
2008-07-22 05:52:00,106.26,106.28,106.26,106.28,63400000.0
2008-07-22 05:53:00,106.28,106.3,106.28,106.3,30500000.0
2008-07-22 05:54:00,106.29,106.29,106.28,106.29,38000000.0
2008-07-22 05:55:00,106.29,106.29,106.26,106.27,100600000.0
2008-07-22 05:56:00,106.27,106.27,106.27,106.27,10200000.0
2008-07-22 05:57:00,106.27,106.27,106.27,106.27,9200000.0
2008-07-22 05:58:00,106.27,106.27,106.27,106.27,9200000.0
2008-07-22 05:59:00,106.27,106.28,106.27,106.27,52600000.0
2008-07-22 06:00:00,106.27,106.28,106.26,106.28,179600000.0
2008-07-22 06:01:00,106.28,106.29,106.27,106.28,43400000.0
2008-07-22 06:02:00,106.28,106.28,106.28,106.28,13400000.0
2008-07-22 06:03:00,106.29,106.29,106.28,106.28,29600000.0
2008-07-22 06:04:00,106.29,106.29,106.28,106.29,34800000.0
2008-07-22 06:05:00,106.29,106.29,106.28,106.28,39600000.0
2008-07-22 06:06:00,106.285,106.285,106.28,106.28,46400000.0
2008-07-22 06:07:00,106.28,106.31,106.28,106.3,125000000.0
2008-07-22 06:08:00,106.3,106.31,106.29,106.29,85000000.0
2008-07-22 06:09:00,106.3,106.3,106.3,106.3,2000000.0
2008-07-22 06:10:00,106.3,106.3,106.29,106.29,13800000.0
2008-07-22 06:11:00,106.29,106.3,106.29,106.29,100400000.0
2008-07-22 06:12:00,106.29,106.3,106.29,106.29,48000000.0
2008-07-22 06:13:00,106.3,106.31,106.29,106.31,81000000.0
2008-07-22 06:14:00,106.31,106.31,106.3,106.305,82400000.0
2008-07-22 06:15:00,106.3,106.3,106.29,106.29,97200000.0
2008-07-22 06:16:00,106.295,106.3,106.27,106.28,96400000.0
2008-07-22 06:17:00,106.28,106.29,106.28,106.28,14200000.0
2008-07-22 06:18:00,106.28,106.28,106.28,106.28,2000000.0
2008-07-22 06:19:00,106.28,106.29,106.28,106.29,6000000.0
2008-07-22 06:20:00,106.28,106.29,106.28,106.29,6000000.0
2008-07-22 06:21:00,106.29,106.29,106.29,106.29,4000000.0
2008-07-22 06:22:00,106.28,106.29,106.28,106.28,8000000.0
2008-07-22 06:23:00,106.29,106.29,106.28,106.28,3000000.0
2008-07-22 06:24:00,106.28,106.28,106.28,106.28,2000000.0
2008-07-22 06:25:00,106.28,106.29,106.28,106.29,37400000.0
2008-07-22 06:26:00,106.28,106.29,106.28,106.28,49200000.0
2008-07-22 06:27:00,106.29,106.3,106.29,106.29,15200000.0
2008-07-22 06:28:00,106.28,106.29,106.28,106.29,8200000.0
2008-07-22 06:29:00,106.28,106.29,106.28,106.29,22600000.0
2008-07-22 06:30:00,106.29,106.3,106.28,106.3,19600000.0
2008-07-22 06:31:00,106.295,106.33,106.29,106.31,64000000.0
2008-07-22 06:32:00,106.315,106.34,106.31,106.33,63800000.0
2008-07-22 06:33:00,106.33,106.34,106.33,106.33,8000000.0
2008-07-22 06:34:00,106.33,106.33,106.3,106.32,34200000.0
2008-07-22 06:35:00,106.33,106.33,106.33,106.33,2000000.0
2008-07-22 06:36:00,106.32,106.33,106.32,106.33,3000000.0
2008-07-22 06:37:00,106.32,106.33,106.32,106.33,3000000.0
2008-07-22 06:38:00,106.33,106.34,106.33,106.33,25000000.0
2008-07-22 06:39:00,106.32,106.33,106.32,106.32,93800000.0
2008-07-22 06:40:00,106.32,106.33,106.32,106.33,15000000.0
2008-07-22 06:41:00,106.32,106.33,106.31,106.32,117400000.0
2008-07-22 06:42:00,106.315,106.32,106.29,106.29,105000000.0
2008-07-22 06:43:00,106.29,106.31,106.28,106.29,80800000.0
2008-07-22 06:44:00,106.3,106.3,106.29,106.29,49200000.0
2008-07-22 06:45:00,106.295,106.3,106.29,106.29,48600000.0
2008-07-22 06:46:00,106.29,106.29,106.28,106.29,27900000.0
2008-07-22 06:47:00,106.3,106.31,106.29,106.3,30000000.0
2008-07-22 06:48:00,106.31,106.31,106.31,106.31,7200000.0
2008-07-22 06:49:00,106.315,106.32,106.315,106.32,6400000.0
2008-07-22 06:50:00,106.32,106.33,106.32,106.32,56200000.0
2008-07-22 06:51:00,106.32,106.32,106.32,106.32,16400000.0
2008-07-22 06:53:00,106.33,106.33,106.33,106.33,16400000.0
2008-07-22 06:54:00,106.335,106.35,106.33,106.35,30100000.0
2008-07-22 06:55:00,106.345,106.36,106.34,106.36,25000000.0
2008-07-22 06:56:00,106.355,106.36,106.35,106.36,89000000.0
2008-07-22 06:57:00,106.36,106.37,106.34,106.34,88200000.0
2008-07-22 06:58:00,106.34,106.34,106.32,106.33,44000000.0
2008-07-22 06:59:00,106.32,106.33,106.32,106.33,6000000.0
2008-07-22 07:00:00,106.32,106.33,106.32,106.32,9000000.0
2008-07-22 07:01:00,106.32,106.33,106.32,106.32,36800000.0
2008-07-22 07:02:00,106.32,106.32,106.31,106.31,64800000.0
2008-07-22 07:03:00,106.32,106.325,106.305,106.31,244200000.0
2008-07-22 07:04:00,106.31,106.32,106.31,106.32,17200000.0
2008-07-22 07:05:00,106.32,106.34,106.32,106.32,39000000.0
2008-07-22 07:06:00,106.3,106.3,106.29,106.3,39600000.0
2008-07-22 07:07:00,106.3,106.3,106.285,106.285,43600000.0
2008-07-22 07:08:00,106.28,106.33,106.27,106.32,120600000.0
2008-07-22 07:09:00,106.3,106.3,106.29,106.3,14600000.0
2008-07-22 07:10:00,106.3,106.31,106.3,106.31,45800000.0
2008-07-22 07:11:00,106.31,106.34,106.3,106.32,164000000.0
2008-07-22 07:12:00,106.315,106.32,106.31,106.32,13600000.0
2008-07-22 07:13:00,106.32,106.34,106.32,106.33,207800000.0
2008-07-22 07:14:00,106.34,106.355,106.33,106.335,176600000.0
2008-07-22 07:15:00,106.34,106.355,106.34,106.34,60600000.0
2008-07-22 07:16:00,106.35,106.35,106.34,106.34,14800000.0
2008-07-22 07:17:00,106.34,106.35,106.33,106.33,29000000.0
2008-07-22 07:18:00,106.34,106.34,106.32,106.32,98400000.0
2008-07-22 07:19:00,106.32,106.33,106.32,106.32,28200000.0
2008-07-22 07:20:00,106.32,106.345,106.32,106.335,44800000.0
2008-07-22 07:21:00,106.34,106.345,106.335,106.335,34200000.0
2008-07-22 07:22:00,106.34,106.345,106.335,106.335,17200000.0
2008-07-22 07:23:00,106.345,106.355,106.345,106.35,72000000.0
2008-07-22 07:24:00,106.355,106.355,106.345,106.355,49600000.0
2008-07-22 07:25:00,106.35,106.355,106.35,106.355,10800000.0
2008-07-22 07:26:00,106.355,106.355,106.345,106.355,50200000.0
2008-07-22 07:27:00,106.355,106.355,106.345,106.355,32400000.0
2008-07-22 07:28:00,106.35,106.355,106.34,106.355,66000000.0
2008-07-22 07:29:00,106.36,106.375,106.36,106.375,48600000.0
2008-07-22 07:30:00,106.38,106.395,106.38,106.38,100700000.0
2008-07-22 07:31:00,106.38,106.39,106.38,106.39,38800000.0
2008-07-22 07:32:00,106.39,106.395,106.35,106.36,93500000.0
2008-07-22 07:33:00,106.35,106.36,106.35,106.35,25800000.0
2008-07-22 07:34:00,106.35,106.38,106.35,106.36,102900000.0
2008-07-22 07:35:00,106.36,106.37,106.34,106.34,112900000.0
2008-07-22 07:36:00,106.34,106.36,106.33,106.35,49700000.0
2008-07-22 07:37:00,106.35,106.38,106.35,106.38,41900000.0
2008-07-22 07:38:00,106.37,106.39,106.37,106.39,69600000.0
2008-07-22 07:39:00,106.38,106.38,106.315,106.315,128400000.0
2008-07-22 07:40:00,106.315,106.33,106.315,106.315,50900000.0
2008-07-22 07:41:00,106.305,106.33,106.305,106.325,62400000.0
2008-07-22 07:42:00,106.33,106.38,106.33,106.35,110800000.0
2008-07-22 07:43:00,106.355,106.37,106.35,106.37,61400000.0
2008-07-22 07:44:00,106.38,106.39,106.335,106.335,128000000.0
2008-07-22 07:45:00,106.33,106.335,106.325,106.33,43200000.0
2008-07-22 07:46:00,106.335,106.345,106.33,106.335,81000000.0
2008-07-22 07:47:00,106.34,106.35,106.325,106.35,38300000.0
2008-07-22 07:48:00,106.335,106.345,106.33,106.34,41400000.0
2008-07-22 07:49:00,106.345,106.37,106.33,106.335,117900000.0
2008-07-22 07:50:00,106.335,106.36,106.33,106.35,207000000.0
2008-07-22 07:51:00,106.35,106.38,106.35,106.38,36400000.0
2008-07-22 07:52:00,106.38,106.4,106.38,106.4,21000000.0
2008-07-22 07:53:00,106.39,106.41,106.37,106.38,83200000.0
2008-07-22 07:54:00,106.37,106.38,106.36,106.38,50800000.0
2008-07-22 07:55:00,106.37,106.37,106.36,106.36,69600000.0
2008-07-22 07:56:00,106.36,106.37,106.36,106.37,30400000.0
2008-07-22 07:57:00,106.36,106.37,106.36,106.36,44800000.0
2008-07-22 07:58:00,106.35,106.36,106.35,106.35,72400000.0
2008-07-22 07:59:00,106.35,106.37,106.35,106.36,37600000.0
2008-07-22 08:00:00,106.36,106.37,106.35,106.36,66200000.0
2008-07-22 08:01:00,106.37,106.37,106.35,106.36,299300000.0
2008-07-22 08:02:00,106.37,106.37,106.345,106.35,144800000.0
2008-07-22 08:03:00,106.35,106.36,106.33,106.34,80900000.0
2008-07-22 08:04:00,106.34,106.35,106.335,106.345,141800000.0
2008-07-22 08:05:00,106.345,106.345,106.325,106.34,109000000.0
2008-07-22 08:06:00,106.335,106.34,106.32,106.33,91300000.0
2008-07-22 08:07:00,106.32,106.33,106.32,106.32,22000000.0
2008-07-22 08:08:00,106.32,106.32,106.31,106.32,17000000.0
2008-07-22 08:09:00,106.32,106.34,106.32,106.34,28800000.0
2008-07-22 08:10:00,106.34,106.34,106.34,106.34,6000000.0
2008-07-22 08:11:00,106.34,106.36,106.34,106.35,24000000.0
2008-07-22 08:12:00,106.34,106.36,106.33,106.33,57300000.0
2008-07-22 08:13:00,106.33,106.37,106.33,106.36,115100000.0
2008-07-22 08:14:00,106.36,106.38,106.36,106.36,43400000.0
2008-07-22 08:15:00,106.36,106.36,106.36,106.36,12000000.0
2008-07-22 08:16:00,106.36,106.38,106.36,106.38,20000000.0
2008-07-22 08:17:00,106.38,106.38,106.34,106.35,75700000.0
2008-07-22 08:18:00,106.35,106.35,106.34,106.34,37400000.0
2008-07-22 08:19:00,106.34,106.35,106.33,106.34,54600000.0
2008-07-22 08:20:00,106.33,106.36,106.32,106.35,89400000.0
2008-07-22 08:21:00,106.36,106.36,106.35,106.35,23600000.0
2008-07-22 08:22:00,106.35,106.37,106.35,106.37,90300000.0
2008-07-22 08:23:00,106.36,106.38,106.36,106.37,110700000.0
2008-07-22 08:24:00,106.37,106.41,106.37,106.39,60300000.0
2008-07-22 08:25:00,106.4,106.4,106.38,106.4,21900000.0
2008-07-22 08:26:00,106.4,106.41,106.37,106.38,56200000.0
2008-07-22 08:27:00,106.38,106.4,106.37,106.4,46600000.0
2008-07-22 08:28:00,106.39,106.41,106.39,106.41,47800000.0
2008-07-22 08:29:00,106.4,106.4,106.4,106.4,4000000.0
2008-07-22 08:30:00,106.4,106.41,106.4,106.41,24000000.0
2008-07-22 08:31:00,106.41,106.41,106.4,106.41,10000000.0
2008-07-22 08:32:00,106.41,106.41,106.38,106.38,10000000.0
2008-07-22 08:33:00,106.38,106.4,106.37,106.38,66700000.0
2008-07-22 08:34:00,106.38,106.4,106.38,106.39,27400000.0
2008-07-22 08:35:00,106.4,106.41,106.4,106.4,12000000.0
2008-07-22 08:36:00,106.4,106.4,106.4,106.4,2000000.0
2008-07-22 08:37:00,106.4,106.41,106.39,106.4,21000000.0
2008-07-22 08:38:00,106.4,106.4,106.36,106.37,35900000.0
2008-07-22 08:39:00,106.38,106.38,106.35,106.35,64900000.0
2008-07-22 08:40:00,106.35,106.37,106.35,106.36,97900000.0
2008-07-22 08:41:00,106.36,106.38,106.36,106.38,12000000.0
2008-07-22 08:42:00,106.38,106.39,106.35,106.35,65700000.0
2008-07-22 08:43:00,106.36,106.36,106.32,106.32,32600000.0
2008-07-22 08:44:00,106.3,106.3,106.3,106.3,31400000.0
2008-07-22 08:45:00,106.31,106.31,106.26,106.28,31400000.0
2008-07-22 08:46:00,106.27,106.29,106.26,106.27,29700000.0
2008-07-22 08:47:00,106.27,106.31,106.25,106.31,78200000.0
2008-07-22 08:48:00,106.34,106.35,106.33,106.34,92800000.0
2008-07-22 08:49:00,106.34,106.38,106.33,106.37,203200000.0
2008-07-22 08:50:00,106.37,106.44,106.37,106.41,131500000.0
2008-07-22 08:51:00,106.4,106.41,106.38,106.395,109500000.0
2008-07-22 08:52:00,106.395,106.44,106.39,106.44,63500000.0
2008-07-22 08:53:00,106.44,106.44,106.41,106.43,60300000.0
2008-07-22 08:54:00,106.43,106.43,106.405,106.41,63700000.0
2008-07-22 08:55:00,106.41,106.42,106.4,106.41,36400000.0
2008-07-22 08:56:00,106.41,106.45,106.41,106.42,152400000.0
2008-07-22 08:57:00,106.425,106.43,106.36,106.37,139700000.0
2008-07-22 08:58:00,106.37,106.395,106.36,106.395,81700000.0
2008-07-22 08:59:00,106.395,106.415,106.39,106.405,121900000.0
2008-07-22 09:00:00,106.41,106.45,106.39,106.395,144000000.0
2008-07-22 09:01:00,106.395,106.41,106.395,106.41,41100000.0
2008-07-22 09:02:00,106.42,106.43,106.42,106.43,52800000.0
2008-07-22 09:03:00,106.43,106.46,106.43,106.445,86400000.0
2008-07-22 09:04:00,106.45,106.47,106.44,106.46,94000000.0
2008-07-22 09:05:00,106.46,106.46,106.405,106.405,156400000.0
2008-07-22 09:06:00,106.41,106.43,106.41,106.43,147600000.0
2008-07-22 09:07:00,106.43,106.43,106.42,106.43,16000000.0
2008-07-22 09:08:00,106.42,106.43,106.39,106.39,119500000.0
2008-07-22 09:09:00,106.39,106.395,106.37,106.39,49700000.0
2008-07-22 09:10:00,106.39,106.4,106.39,106.39,28700000.0
2008-07-22 09:11:00,106.39,106.39,106.37,106.37,19200000.0
2008-07-22 09:12:00,106.37,106.38,106.37,106.37,5000000.0
2008-07-22 09:13:00,106.37,106.37,106.35,106.36,42400000.0
2008-07-22 09:14:00,106.35,106.35,106.35,106.35,19400000.0
2008-07-22 09:15:00,106.35,106.35,106.33,106.33,10000000.0
2008-07-22 09:16:00,106.33,106.41,106.33,106.39,62900000.0
2008-07-22 09:17:00,106.39,106.39,106.38,106.38,28600000.0
2008-07-22 09:18:00,106.38,106.4,106.38,106.4,47200000.0
2008-07-22 09:19:00,106.4,106.4,106.385,106.39,72000000.0
2008-07-22 09:20:00,106.39,106.39,106.36,106.37,36800000.0
2008-07-22 09:21:00,106.37,106.38,106.37,106.38,13900000.0
2008-07-22 09:22:00,106.39,106.41,106.39,106.4,18200000.0
2008-07-22 09:23:00,106.4,106.4,106.37,106.37,20000000.0
2008-07-22 09:24:00,106.37,106.39,106.37,106.39,35200000.0
2008-07-22 09:25:00,106.38,106.4,106.38,106.38,37400000.0
2008-07-22 09:26:00,106.38,106.41,106.38,106.38,56500000.0
2008-07-22 09:27:00,106.38,106.4,106.38,106.4,31000000.0
2008-07-22 09:28:00,106.4,106.41,106.4,106.41,19200000.0
2008-07-22 09:29:00,106.4,106.4,106.36,106.36,90600000.0
2008-07-22 09:30:00,106.36,106.37,106.36,106.36,74800000.0
2008-07-22 09:31:00,106.36,106.38,106.34,106.37,65400000.0
2008-07-22 09:32:00,106.37,106.37,106.33,106.36,64000000.0
2008-07-22 09:33:00,106.35,106.38,106.35,106.36,24000000.0
2008-07-22 09:34:00,106.37,106.4,106.36,106.39,39600000.0
2008-07-22 09:35:00,106.39,106.4,106.39,106.4,69100000.0
2008-07-22 09:36:00,106.41,106.41,106.375,106.39,90200000.0
2008-07-22 09:37:00,106.38,106.39,106.35,106.35,46800000.0
2008-07-22 09:38:00,106.35,106.35,106.33,106.35,41000000.0
2008-07-22 09:39:00,106.35,106.38,106.35,106.38,11800000.0
2008-07-22 09:40:00,106.37,106.37,106.34,106.34,44000000.0
2008-07-22 09:41:00,106.35,106.35,106.34,106.35,31600000.0
2008-07-22 09:42:00,106.34,106.35,106.31,106.315,31700000.0
2008-07-22 09:43:00,106.31,106.33,106.27,106.285,164400000.0
2008-07-22 09:44:00,106.28,106.285,106.26,106.27,156800000.0
2008-07-22 09:45:00,106.27,106.27,106.27,106.27,1000000.0
2008-07-22 09:46:00,106.27,106.27,106.26,106.27,37000000.0
2008-07-22 09:47:00,106.27,106.3,106.26,106.265,178900000.0
2008-07-22 09:48:00,106.265,106.265,106.25,106.255,11600000.0
2008-07-22 09:49:00,106.245,106.245,106.22,106.22,151400000.0
2008-07-22 09:50:00,106.22,106.22,106.2,106.21,128800000.0
2008-07-22 09:51:00,106.21,106.21,106.2,106.205,106200000.0
2008-07-22 09:52:00,106.2,106.21,106.2,106.2,139800000.0
2008-07-22 09:53:00,106.2,106.21,106.2,106.2,20600000.0
2008-07-22 09:54:00,106.2,106.21,106.19,106.19,44600000.0
2008-07-22 09:55:00,106.19,106.23,106.19,106.23,175700000.0
2008-07-22 09:56:00,106.23,106.23,106.16,106.17,153500000.0
2008-07-22 09:57:00,106.165,106.2,106.16,106.18,135500000.0
2008-07-22 09:58:00,106.18,106.24,106.17,106.23,70000000.0
2008-07-22 09:59:00,106.24,106.24,106.16,106.17,113400000.0
2008-07-22 10:00:00,106.17,106.19,106.17,106.18,60700000.0
2008-07-22 10:01:00,106.2,106.2,106.18,106.18,14400000.0
2008-07-22 10:02:00,106.2,106.2,106.18,106.2,9200000.0
2008-07-22 10:04:00,106.2,106.2,106.18,106.19,14200000.0
2008-07-22 10:05:00,106.18,106.2,106.16,106.16,33800000.0
2008-07-22 10:06:00,106.17,106.17,106.14,106.15,30700000.0
2008-07-22 10:07:00,106.15,106.16,106.15,106.16,6000000.0
2008-07-22 10:08:00,106.15,106.15,106.13,106.13,26600000.0
2008-07-22 10:09:00,106.13,106.14,106.11,106.12,82300000.0
2008-07-22 10:10:00,106.12,106.13,106.11,106.11,20600000.0
2008-07-22 10:11:00,106.12,106.12,106.11,106.11,7000000.0
2008-07-22 10:12:00,106.12,106.13,106.09,106.09,71600000.0
2008-07-22 10:13:00,106.09,106.13,106.09,106.12,78300000.0
2008-07-22 10:14:00,106.13,106.16,106.12,106.15,184400000.0
2008-07-22 10:15:00,106.15,106.15,106.13,106.14,28400000.0
2008-07-22 10:16:00,106.13,106.16,106.13,106.15,12000000.0
2008-07-22 10:17:00,106.14,106.15,106.11,106.11,97700000.0
2008-07-22 10:18:00,106.11,106.14,106.11,106.12,120300000.0
2008-07-22 10:19:00,106.11,106.14,106.1,106.1,68600000.0
2008-07-22 10:20:00,106.1,106.11,106.1,106.11,30000000.0
2008-07-22 10:21:00,106.1,106.12,106.1,106.12,38000000.0
2008-07-22 10:22:00,106.12,106.13,106.11,106.13,26800000.0
2008-07-22 10:23:00,106.13,106.14,106.11,106.14,59800000.0
2008-07-22 10:24:00,106.12,106.17,106.12,106.16,57100000.0
2008-07-22 10:25:00,106.16,106.17,106.12,106.14,114400000.0
2008-07-22 10:26:00,106.14,106.19,106.14,106.19,113600000.0
2008-07-22 10:27:00,106.18,106.18,106.15,106.17,194700000.0
2008-07-22 10:28:00,106.17,106.19,106.16,106.16,161200000.0
2008-07-22 10:29:00,106.16,106.17,106.15,106.15,87100000.0
2008-07-22 10:30:00,106.15,106.15,106.14,106.15,53200000.0
2008-07-22 10:31:00,106.15,106.16,106.14,106.15,43000000.0
2008-07-22 10:32:00,106.15,106.17,106.15,106.16,19000000.0
2008-07-22 10:33:00,106.16,106.16,106.14,106.14,30100000.0
2008-07-22 10:34:00,106.15,106.15,106.11,106.14,63000000.0
2008-07-22 10:35:00,106.13,106.16,106.12,106.14,14500000.0
2008-07-22 10:36:00,106.13,106.15,106.08,106.08,71900000.0
2008-07-22 10:37:00,106.09,106.09,106.07,106.08,22800000.0
2008-07-22 10:38:00,106.07,106.08,106.07,106.07,15000000.0
2008-07-22 10:39:00,106.07,106.09,106.06,106.08,53800000.0
2008-07-22 10:40:00,106.07,106.1,106.07,106.08,148500001.0
2008-07-22 10:41:00,106.09,106.09,106.08,106.09,16900000.0
2008-07-22 10:42:00,106.1,106.14,106.1,106.14,6000000.0
2008-07-22 10:43:00,106.14,106.14,106.13,106.14,12000000.0
2008-07-22 10:44:00,106.13,106.13,106.12,106.12,4000000.0
2008-07-22 10:45:00,106.11,106.15,106.11,106.15,19800000.0
2008-07-22 10:46:00,106.16,106.16,106.15,106.16,15600000.0
2008-07-22 10:47:00,106.15,106.15,106.12,106.13,21400000.0
2008-07-22 10:48:00,106.13,106.18,106.13,106.16,29600000.0
2008-07-22 10:49:00,106.16,106.2,106.16,106.19,83300000.0
2008-07-22 10:50:00,106.2,106.21,106.19,106.19,41200000.0
2008-07-22 10:51:00,106.2,106.21,106.19,106.2,46500000.0
2008-07-22 10:52:00,106.2,106.24,106.2,106.23,52600000.0
2008-07-22 10:53:00,106.23,106.25,106.21,106.22,186600000.0
2008-07-22 10:54:00,106.22,106.23,106.2,106.205,49300000.0
2008-07-22 10:55:00,106.2,106.2,106.17,106.17,66100000.0
2008-07-22 10:56:00,106.17,106.2,106.17,106.18,134399999.0
2008-07-22 10:57:00,106.17,106.2,106.17,106.19,45500000.0
2008-07-22 10:58:00,106.18,106.19,106.17,106.19,29600000.0
2008-07-22 10:59:00,106.18,106.2,106.18,106.2,12800000.0
2008-07-22 11:00:00,106.18,106.21,106.15,106.19,79800000.0
2008-07-22 11:01:00,106.19,106.2,106.16,106.17,37500000.0
2008-07-22 11:02:00,106.18,106.21,106.16,106.19,55500000.0
2008-07-22 11:03:00,106.2,106.21,106.19,106.2,54600000.0
2008-07-22 11:04:00,106.2,106.2,106.15,106.16,28600000.0
2008-07-22 11:05:00,106.15,106.16,106.13,106.14,26800000.0
2008-07-22 11:06:00,106.14,106.14,106.05,106.08,113900000.0
2008-07-22 11:07:00,106.09,106.1,106.05,106.1,62200000.0
2008-07-22 11:08:00,106.08,106.1,106.0,106.05,101700000.0
2008-07-22 11:09:00,106.04,106.06,106.03,106.04,36000000.0
2008-07-22 11:10:00,106.05,106.06,106.04,106.06,15000000.0
2008-07-22 11:11:00,106.06,106.06,106.03,106.04,105800000.0
2008-07-22 11:12:00,106.04,106.04,105.97,105.97,68000000.0
2008-07-22 11:13:00,105.97,106.02,105.96,105.995,210800000.0
2008-07-22 11:14:00,105.99,106.0,105.94,105.94,57500000.0
2008-07-22 11:15:00,105.94,106.0,105.91,105.96,452000000.0
2008-07-22 11:16:00,105.96,106.01,105.96,105.99,55600000.0
2008-07-22 11:17:00,105.98,106.03,105.98,106.02,26000000.0
2008-07-22 11:18:00,106.03,106.03,105.98,106.0,33000000.0
2008-07-22 11:19:00,106.0,106.01,105.95,105.99,52600000.0
2008-07-22 11:20:00,106.0,106.02,105.99,106.0,63000000.0
2008-07-22 11:21:00,106.0,106.01,105.93,105.97,132800001.0
2008-07-22 11:22:00,105.97,106.02,105.93,106.01,126700000.0
2008-07-22 11:23:00,106.01,106.02,105.97,105.98,280500000.0
2008-07-22 11:24:00,105.98,106.0,105.96,105.98,424200001.0
2008-07-22 11:25:00,105.98,106.0,105.96,105.97,69100000.0
2008-07-22 11:26:00,105.97,105.97,105.93,105.95,40000000.0
2008-07-22 11:27:00,105.94,105.96,105.94,105.94,45600000.0
2008-07-22 11:28:00,105.94,105.97,105.92,105.95,93200000.0
2008-07-22 11:29:00,105.95,105.97,105.95,105.96,30000000.0
2008-07-22 11:30:00,105.97,105.97,105.96,105.96,12000000.0
2008-07-22 11:31:00,105.96,105.98,105.96,105.97,19000000.0
2008-07-22 11:32:00,105.97,106.04,105.97,106.02,255300000.0
2008-07-22 11:33:00,106.02,106.02,105.99,106.01,47400000.0
2008-07-22 11:34:00,106.0,106.01,105.99,106.01,52500000.0
2008-07-22 11:35:00,106.0,106.01,105.99,106.0,75000000.0
2008-07-22 11:36:00,105.99,106.01,105.99,106.0,12200000.0
2008-07-22 11:37:00,106.0,106.02,106.0,106.01,14000000.0
2008-07-22 11:38:00,106.01,106.01,106.0,106.01,36300000.0
2008-07-22 11:39:00,106.02,106.02,106.0,106.0,12000000.0
2008-07-22 11:40:00,106.01,106.02,106.01,106.02,6300000.0
2008-07-22 11:41:00,106.01,106.01,105.99,106.0,17600000.0
2008-07-22 11:42:00,106.0,106.0,106.0,106.0,4000000.0
2008-07-22 11:43:00,105.99,105.99,105.95,105.96,61100000.0
2008-07-22 11:45:00,105.95,105.96,105.95,105.95,5000000.0
2008-07-22 11:46:00,105.96,105.98,105.96,105.98,23100000.0
2008-07-22 11:47:00,105.98,105.99,105.94,105.94,30300000.0
2008-07-22 11:48:00,105.94,105.97,105.94,105.94,62900000.0
2008-07-22 11:49:00,105.94,105.95,105.89,105.89,67400000.0
2008-07-22 11:50:00,105.89,105.93,105.89,105.9,30000000.0
2008-07-22 11:51:00,105.9,105.9,105.88,105.89,30000000.0
2008-07-22 11:52:00,105.89,105.97,105.89,105.95,68900000.0
2008-07-22 11:53:00,105.96,106.0,105.96,105.98,47200000.0
2008-07-22 11:54:00,105.98,106.0,105.97,105.99,28000000.0
2008-07-22 11:55:00,105.99,105.99,105.98,105.98,15800000.0
2008-07-22 11:56:00,105.99,105.99,105.97,105.97,30000000.0
2008-07-22 11:57:00,105.97,105.97,105.96,105.97,42000000.0
2008-07-22 11:58:00,105.97,105.97,105.94,105.94,26900000.0
2008-07-22 11:59:00,105.94,105.95,105.93,105.93,51800000.0
2008-07-22 12:00:00,105.94,105.98,105.94,105.98,60400000.0
2008-07-22 12:01:00,105.98,106.0,105.96,105.97,137800000.0
2008-07-22 12:02:00,105.96,105.98,105.94,105.95,52800000.0
2008-07-22 12:03:00,105.95,105.98,105.95,105.98,31200000.0
2008-07-22 12:04:00,105.98,106.0,105.98,106.0,23900000.0
2008-07-22 12:05:00,106.01,106.03,105.99,106.0,44600000.0
2008-07-22 12:06:00,106.0,106.0,105.99,106.0,13000000.0
2008-07-22 12:07:00,106.0,106.0,105.99,106.0,12000000.0
2008-07-22 12:08:00,106.01,106.02,106.0,106.02,25000000.0
2008-07-22 12:09:00,106.01,106.03,106.0,106.01,35100000.0
2008-07-22 12:10:00,106.01,106.04,106.01,106.04,11000000.0
2008-07-22 12:11:00,106.04,106.09,106.04,106.06,85600000.0
2008-07-22 12:12:00,106.06,106.06,106.03,106.04,121100000.0
2008-07-22 12:13:00,106.05,106.05,106.04,106.05,77700000.0
2008-07-22 12:14:00,106.06,106.1,106.06,106.1,142300000.0
2008-07-22 12:15:00,106.1,106.11,106.08,106.11,25800000.0
2008-07-22 12:16:00,106.1,106.1,106.08,106.09,48400000.0
2008-07-22 12:17:00,106.09,106.1,106.07,106.1,20900000.0
2008-07-22 12:18:00,106.1,106.1,106.09,106.1,34000000.0
2008-07-22 12:19:00,106.1,106.11,106.1,106.1,23000000.0
2008-07-22 12:20:00,106.1,106.11,106.09,106.1,17000000.0
2008-07-22 12:21:00,106.09,106.1,106.09,106.09,7000000.0
2008-07-22 12:22:00,106.08,106.08,106.05,106.05,18400000.0
2008-07-22 12:23:00,106.06,106.08,106.05,106.08,18700000.0
2008-07-22 12:24:00,106.07,106.08,106.06,106.07,65600000.0
2008-07-22 12:25:00,106.06,106.07,106.06,106.06,8000000.0
2008-07-22 12:26:00,106.06,106.07,106.06,106.07,24600000.0
2008-07-22 12:27:00,106.06,106.07,106.06,106.07,13200000.0
2008-07-22 12:28:00,106.07,106.08,106.06,106.06,17400000.0
2008-07-22 12:29:00,106.06,106.08,106.06,106.08,21800000.0
2008-07-22 12:31:00,106.07,106.07,106.04,106.06,52800000.0
2008-07-22 12:32:00,106.06,106.06,106.05,106.05,8400000.0
2008-07-22 12:33:00,106.05,106.08,106.05,106.08,47200000.0
2008-07-22 12:34:00,106.08,106.09,106.08,106.08,34400000.0
2008-07-22 12:35:00,106.08,106.1,106.08,106.09,70400000.0
2008-07-22 12:36:00,106.09,106.1,106.09,106.1,13000000.0
2008-07-22 12:37:00,106.1,106.1,106.09,106.1,10000000.0
2008-07-22 12:38:00,106.11,106.12,106.11,106.12,8000000.0
2008-07-22 12:39:00,106.11,106.12,106.08,106.09,18000000.0
2008-07-22 12:40:00,106.08,106.08,106.04,106.05,34600000.0
2008-07-22 12:41:00,106.04,106.08,106.04,106.08,54800000.0
2008-07-22 12:42:00,106.08,106.11,106.08,106.09,21000000.0
2008-07-22 12:43:00,106.09,106.13,106.09,106.13,77700000.0
2008-07-22 12:44:00,106.12,106.13,106.085,106.09,51500000.0
2008-07-22 12:46:00,106.08,106.11,106.06,106.07,92600000.0
2008-07-22 12:47:00,106.07,106.1,106.07,106.1,16000000.0
2008-07-22 12:48:00,106.1,106.12,106.1,106.11,32000000.0
2008-07-22 12:49:00,106.11,106.13,106.11,106.12,16800000.0
2008-07-22 12:50:00,106.12,106.12,106.09,106.09,47400000.0
2008-07-22 12:51:00,106.09,106.12,106.09,106.11,68000000.0
2008-07-22 12:52:00,106.11,106.17,106.11,106.16,70600000.0
2008-07-22 12:53:00,106.16,106.17,106.15,106.17,26000000.0
2008-07-22 12:54:00,106.17,106.18,106.15,106.15,40200000.0
2008-07-22 12:55:00,106.15,106.19,106.15,106.18,34100000.0
2008-07-22 12:56:00,106.19,106.22,106.185,106.21,63700000.0
2008-07-22 12:57:00,106.21,106.22,106.21,106.22,42000000.0
2008-07-22 12:58:00,106.22,106.28,106.22,106.28,58800000.0
2008-07-22 12:59:00,106.28,106.28,106.24,106.255,90900000.0
2008-07-22 13:00:00,106.255,106.29,106.04,106.12,255099999.0
2008-07-22 13:01:00,106.11,106.15,106.1,106.1,125100000.0
2008-07-22 13:02:00,106.1,106.1,106.05,106.09,134400000.0
2008-07-22 13:03:00,106.1,106.14,106.09,106.1,100200000.0
2008-07-22 13:04:00,106.11,106.12,106.07,106.1,124800000.0
2008-07-22 13:05:00,106.1,106.16,106.09,106.09,158900000.0
2008-07-22 13:06:00,106.09,106.09,106.05,106.07,124000000.0
2008-07-22 13:07:00,106.06,106.15,106.06,106.14,93000000.0
2008-07-22 13:08:00,106.15,106.15,106.04,106.04,265200000.0
2008-07-22 13:09:00,106.04,106.06,105.98,106.0,149800001.0
2008-07-22 13:10:00,105.99,105.99,105.89,105.94,159500000.0
2008-07-22 13:11:00,105.94,105.95,105.88,105.91,109200000.0
2008-07-22 13:12:00,105.9,105.91,105.82,105.86,177200000.0
2008-07-22 13:13:00,105.88,105.92,105.855,105.92,44100000.0
2008-07-22 13:14:00,105.91,105.95,105.885,105.92,112300000.0
2008-07-22 13:15:00,105.92,106.0,105.91,105.97,70600000.0
2008-07-22 13:16:00,105.96,105.96,105.94,105.94,25000000.0
2008-07-22 13:17:00,105.93,105.94,105.85,105.86,105300000.0
2008-07-22 13:18:00,105.85,105.88,105.84,105.86,29400000.0
2008-07-22 13:19:00,105.86,105.86,105.82,105.85,94700000.0
2008-07-22 13:20:00,105.85,105.89,105.84,105.88,294600000.0
2008-07-22 13:21:00,105.88,105.9,105.85,105.9,274500000.0
2008-07-22 13:22:00,105.89,105.92,105.89,105.92,88600000.0
2008-07-22 13:23:00,105.92,105.98,105.92,105.94,141300000.0
2008-07-22 13:24:00,105.94,105.97,105.93,105.955,100100000.0
2008-07-22 13:25:00,105.96,105.97,105.95,105.96,21100000.0
2008-07-22 13:26:00,105.96,105.98,105.96,105.98,20400000.0
2008-07-22 13:27:00,105.98,106.01,105.97,105.98,61900000.0
2008-07-22 13:28:00,105.98,105.99,105.94,105.95,31400000.0
2008-07-22 13:29:00,105.95,105.98,105.95,105.98,22200000.0
2008-07-22 13:30:00,105.98,106.05,105.95,105.98,170300000.0
2008-07-22 13:31:00,105.98,106.025,105.96,105.98,177700000.0
2008-07-22 13:32:00,105.98,106.03,105.98,106.01,71900000.0
2008-07-22 13:33:00,106.01,106.02,106.0,106.02,46700000.0
2008-07-22 13:34:00,106.02,106.02,106.01,106.01,18400000.0
2008-07-22 13:35:00,106.02,106.02,106.01,106.01,108300000.0
2008-07-22 13:36:00,106.01,106.03,106.01,106.01,89900000.0
2008-07-22 13:37:00,106.01,106.01,105.99,106.0,94200000.0
2008-07-22 13:38:00,106.0,106.01,105.99,105.99,48400000.0
2008-07-22 13:39:00,106.0,106.01,105.98,106.0,105300000.0
2008-07-22 13:40:00,106.0,106.02,106.0,106.01,125800000.0
2008-07-22 13:41:00,106.01,106.04,106.01,106.03,76500000.0
2008-07-22 13:42:00,106.03,106.03,106.0,106.01,18000000.0
2008-07-22 13:43:00,106.01,106.01,105.99,105.99,29000000.0
2008-07-22 13:44:00,105.98,105.98,105.96,105.96,8800000.0
2008-07-22 13:45:00,105.96,106.01,105.96,106.0,82800000.0
2008-07-22 13:46:00,106.01,106.01,105.97,105.97,63100000.0
2008-07-22 13:47:00,105.98,105.99,105.96,105.96,100100000.0
2008-07-22 13:48:00,105.95,106.0,105.93,105.99,59400000.0
2008-07-22 13:49:00,105.99,106.0,105.96,105.97,97300000.0
2008-07-22 13:50:00,105.97,105.97,105.95,105.96,20700000.0
2008-07-22 13:51:00,105.95,105.98,105.95,105.98,50599999.0
2008-07-22 13:52:00,105.98,105.99,105.94,105.96,117100000.0
2008-07-22 13:53:00,105.95,105.98,105.95,105.96,49900000.0
2008-07-22 13:54:00,105.96,105.98,105.96,105.98,8800000.0
2008-07-22 13:55:00,105.97,105.98,105.97,105.98,6600000.0
2008-07-22 13:56:00,105.99,106.02,105.98,106.02,26800000.0
2008-07-22 13:57:00,106.02,106.06,106.02,106.06,30100000.0
2008-07-22 13:58:00,106.07,106.08,106.06,106.08,8000000.0
2008-07-22 13:59:00,106.07,106.09,106.06,106.08,27800000.0
2008-07-22 14:00:00,106.09,106.09,106.05,106.05,10000000.0
2008-07-22 14:01:00,106.04,106.11,106.04,106.11,36000000.0
2008-07-22 14:02:00,106.1,106.11,106.09,106.11,17000000.0
2008-07-22 14:03:00,106.12,106.15,106.12,106.14,17300000.0
2008-07-22 14:04:00,106.14,106.15,106.05,106.07,89200000.0
2008-07-22 14:05:00,106.08,106.09,106.06,106.08,16000000.0
2008-07-22 14:06:00,106.07,106.1,106.05,106.07,28000000.0
2008-07-22 14:07:00,106.08,106.09,106.07,106.08,25000000.0
2008-07-22 14:08:00,106.09,106.09,106.08,106.09,13000000.0
2008-07-22 14:09:00,106.09,106.13,106.09,106.13,30500000.0
2008-07-22 14:10:00,106.13,106.16,106.13,106.15,21000000.0
2008-07-22 14:11:00,106.16,106.19,106.16,106.18,56000000.0
2008-07-22 14:12:00,106.19,106.19,106.16,106.16,7000000.0
2008-07-22 14:13:00,106.16,106.18,106.15,106.16,57000000.0
2008-07-22 14:14:00,106.16,106.18,106.15,106.16,32800000.0
2008-07-22 14:15:00,106.16,106.21,106.15,106.2,74100000.0
2008-07-22 14:16:00,106.21,106.24,106.2,106.23,83100000.0
2008-07-22 14:17:00,106.22,106.27,106.22,106.25,61300000.0
2008-07-22 14:18:00,106.26,106.29,106.25,106.28,53900000.0
2008-07-22 14:19:00,106.29,106.31,106.28,106.3,57000000.0
2008-07-22 14:20:00,106.31,106.31,106.28,106.28,84400000.0
2008-07-22 14:21:00,106.29,106.33,106.29,106.32,55900000.0
2008-07-22 14:22:00,106.33,106.34,106.3,106.32,76700000.0
2008-07-22 14:23:00,106.31,106.33,106.28,106.28,84000000.0
2008-07-22 14:24:00,106.28,106.28,106.25,106.28,40700000.0
2008-07-22 14:25:00,106.27,106.32,106.27,106.31,47000000.0
2008-07-22 14:26:00,106.3,106.3,106.29,106.3,39000000.0
2008-07-22 14:27:00,106.31,106.33,106.3,106.33,39600000.0
2008-07-22 14:28:00,106.33,106.42,106.32,106.37,195200000.0
2008-07-22 14:29:00,106.37,106.38,106.29,106.29,210400000.0
2008-07-22 14:30:00,106.23,106.27,106.09,106.2,306700000.0
2008-07-22 14:31:00,106.21,106.23,106.17,106.22,299800000.0
2008-07-22 14:32:00,106.21,106.3,106.18,106.25,249400000.0
2008-07-22 14:33:00,106.25,106.34,106.24,106.31,221900000.0
2008-07-22 14:34:00,106.32,106.35,106.28,106.32,129700000.0
2008-07-22 14:35:00,106.32,106.4,106.32,106.34,93700000.0
2008-07-22 14:36:00,106.34,106.37,106.32,106.34,69000000.0
2008-07-22 14:37:00,106.33,106.36,106.31,106.32,139000000.0
2008-07-22 14:38:00,106.31,106.32,106.26,106.27,116700000.0
2008-07-22 14:39:00,106.27,106.3,106.25,106.29,117000000.0
2008-07-22 14:40:00,106.3,106.33,106.26,106.26,34200000.0
2008-07-22 14:41:00,106.26,106.29,106.23,106.23,169700000.0
2008-07-22 14:42:00,106.23,106.25,106.16,106.18,76000000.0
2008-07-22 14:43:00,106.17,106.25,106.17,106.22,243700000.0
2008-07-22 14:44:00,106.22,106.24,106.2,106.21,262500000.0
2008-07-22 14:45:00,106.205,106.3,106.19,106.25,452700000.0
2008-07-22 14:46:00,106.24,106.3,106.23,106.23,287500000.0
2008-07-22 14:47:00,106.22,106.26,106.22,106.23,77100000.0
2008-07-22 14:48:00,106.22,106.24,106.2,106.2,33000000.0
2008-07-22 14:49:00,106.21,106.23,106.18,106.18,62200000.0
2008-07-22 14:50:00,106.19,106.19,106.16,106.17,119000000.0
2008-07-22 14:51:00,106.16,106.2,106.15,106.17,178600000.0
2008-07-22 14:52:00,106.17,106.19,106.11,106.13,115900000.0
2008-07-22 14:53:00,106.12,106.16,106.09,106.11,53400000.0
2008-07-22 14:54:00,106.11,106.16,106.1,106.15,125000000.0
2008-07-22 14:55:00,106.14,106.15,106.105,106.12,107200000.0
2008-07-22 14:56:00,106.13,106.19,106.13,106.16,107300000.0
2008-07-22 14:57:00,106.16,106.16,106.13,106.13,19600000.0
2008-07-22 14:58:00,106.12,106.2,106.12,106.18,104200000.0
2008-07-22 14:59:00,106.18,106.21,106.16,106.2,54800000.0
2008-07-22 15:00:00,106.18,106.21,106.17,106.21,119800000.0
2008-07-22 15:01:00,106.2,106.22,106.18,106.18,72200000.0
2008-07-22 15:02:00,106.19,106.22,106.17,106.19,39300000.0
2008-07-22 15:03:00,106.2,106.21,106.16,106.2,115700000.0
2008-07-22 15:04:00,106.21,106.23,106.18,106.19,61900000.0
2008-07-22 15:05:00,106.2,106.26,106.2,106.25,82100000.0
2008-07-22 15:06:00,106.24,106.25,106.16,106.2,74600000.0
2008-07-22 15:07:00,106.21,106.24,106.18,106.23,37400000.0
2008-07-22 15:08:00,106.23,106.25,106.21,106.22,54500000.0
2008-07-22 15:09:00,106.22,106.22,106.18,106.21,36900000.0
2008-07-22 15:10:00,106.21,106.21,106.15,106.17,30900000.0
2008-07-22 15:11:00,106.16,106.17,106.16,106.17,29200000.0
2008-07-22 15:12:00,106.16,106.17,106.14,106.15,77300000.0
2008-07-22 15:13:00,106.15,106.21,106.15,106.21,21600000.0
2008-07-22 15:14:00,106.2,106.26,106.2,106.26,42300000.0
2008-07-22 15:15:00,106.25,106.29,106.25,106.28,27200000.0
2008-07-22 15:16:00,106.27,106.27,106.22,106.23,62700000.0
2008-07-22 15:17:00,106.23,106.23,106.21,106.22,67300000.0
2008-07-22 15:18:00,106.21,106.28,106.21,106.25,97000000.0
2008-07-22 15:19:00,106.25,106.27,106.23,106.25,81200000.0
2008-07-22 15:20:00,106.24,106.26,106.24,106.25,41600000.0
2008-07-22 15:21:00,106.24,106.26,106.24,106.25,19500000.0
2008-07-22 15:22:00,106.26,106.29,106.24,106.29,34300000.0
2008-07-22 15:23:00,106.28,106.29,106.25,106.27,71900000.0
2008-07-22 15:24:00,106.27,106.27,106.25,106.27,18800000.0
2008-07-22 15:25:00,106.27,106.27,106.25,106.26,85100000.0
2008-07-22 15:26:00,106.26,106.27,106.24,106.25,69500000.0
2008-07-22 15:27:00,106.26,106.26,106.2,106.21,109200000.0
2008-07-22 15:28:00,106.21,106.22,106.2,106.21,45900000.0
2008-07-22 15:29:00,106.21,106.22,106.2,106.21,155100000.0
2008-07-22 15:30:00,106.21,106.23,106.19,106.19,135800000.0
2008-07-22 15:31:00,106.2,106.21,106.14,106.14,165900000.0
2008-07-22 15:32:00,106.13,106.16,106.12,106.14,183000000.0
2008-07-22 15:33:00,106.14,106.16,106.14,106.15,55600000.0
2008-07-22 15:34:00,106.16,106.19,106.12,106.16,84300000.0
2008-07-22 15:35:00,106.16,106.19,106.15,106.17,98200000.0
2008-07-22 15:36:00,106.17,106.19,106.12,106.15,122800000.0
2008-07-22 15:37:00,106.15,106.16,106.13,106.15,84700000.0
2008-07-22 15:38:00,106.15,106.15,106.1,106.14,75600000.0
2008-07-22 15:39:00,106.15,106.19,106.12,106.12,43800000.0
2008-07-22 15:40:00,106.12,106.17,106.12,106.12,67200000.0
2008-07-22 15:41:00,106.12,106.15,106.1,106.12,49800000.0
2008-07-22 15:42:00,106.13,106.13,106.08,106.09,83000000.0
2008-07-22 15:43:00,106.08,106.11,106.07,106.08,113400000.0
2008-07-22 15:44:00,106.07,106.12,106.07,106.1,129000000.0
2008-07-22 15:45:00,106.1,106.12,106.09,106.11,112100000.0
2008-07-22 15:46:00,106.11,106.11,106.09,106.1,82500000.0
2008-07-22 15:47:00,106.1,106.12,106.07,106.09,96500000.0
2008-07-22 15:48:00,106.08,106.12,106.07,106.11,121900000.0
2008-07-22 15:49:00,106.12,106.12,106.08,106.1,73800000.0
2008-07-22 15:50:00,106.1,106.1,106.08,106.1,51500000.0
2008-07-22 15:51:00,106.1,106.12,106.1,106.11,53200000.0
2008-07-22 15:52:00,106.12,106.14,106.11,106.12,84700000.0
2008-07-22 15:53:00,106.13,106.15,106.08,106.08,161700000.0
2008-07-22 15:54:00,106.07,106.09,106.07,106.09,105600000.0
2008-07-22 15:55:00,106.09,106.11,106.03,106.07,296800000.0
2008-07-22 15:56:00,106.08,106.1,106.01,106.04,133200000.0
2008-07-22 15:57:00,106.04,106.09,106.03,106.06,174000000.0
2008-07-22 15:58:00,106.06,106.09,106.04,106.08,50600000.0
2008-07-22 15:59:00,106.09,106.09,106.04,106.05,187200000.0
2008-07-22 16:00:00,106.045,106.07,106.02,106.03,170500000.0
2008-07-22 16:01:00,106.05,106.07,106.01,106.06,132599999.0
2008-07-22 16:02:00,106.07,106.07,105.99,106.05,183900000.0
2008-07-22 16:03:00,106.04,106.11,106.04,106.1,92900000.0
2008-07-22 16:04:00,106.11,106.14,106.09,106.13,73700000.0
2008-07-22 16:05:00,106.13,106.16,106.13,106.14,35600000.0
2008-07-22 16:06:00,106.13,106.13,106.08,106.09,53600000.0
2008-07-22 16:07:00,106.09,106.1,106.08,106.09,27400000.0
2008-07-22 16:08:00,106.1,106.15,106.09,106.13,72200000.0
2008-07-22 16:09:00,106.14,106.15,106.08,106.08,139700000.0
2008-07-22 16:10:00,106.08,106.11,106.07,106.07,47000000.0
2008-07-22 16:11:00,106.08,106.1,106.08,106.1,18800000.0
2008-07-22 16:12:00,106.09,106.11,106.09,106.1,27200000.0
2008-07-22 16:13:00,106.11,106.14,106.11,106.13,39800000.0
2008-07-22 16:14:00,106.13,106.18,106.12,106.18,63400000.0
2008-07-22 16:15:00,106.18,106.19,106.15,106.16,79000000.0
2008-07-22 16:16:00,106.15,106.17,106.15,106.16,81100000.0
2008-07-22 16:17:00,106.17,106.18,106.13,106.15,78400000.0
2008-07-22 16:18:00,106.13,106.16,106.11,106.15,141900000.0
2008-07-22 16:19:00,106.14,106.14,106.11,106.12,71900000.0
2008-07-22 16:20:00,106.12,106.14,106.09,106.09,111600000.0
2008-07-22 16:21:00,106.09,106.12,106.07,106.11,90100000.0
2008-07-22 16:22:00,106.12,106.13,106.1,106.12,56000000.0
2008-07-22 16:23:00,106.12,106.15,106.1,106.13,73500000.0
2008-07-22 16:24:00,106.12,106.15,106.12,106.13,63200000.0
2008-07-22 16:25:00,106.12,106.13,106.1,106.12,63000000.0
2008-07-22 16:26:00,106.13,106.14,106.1,106.11,59600000.0
2008-07-22 16:27:00,106.1,106.12,106.09,106.11,52100000.0
2008-07-22 16:28:00,106.11,106.13,106.09,106.09,99500000.0
2008-07-22 16:29:00,106.09,106.1,106.08,106.08,51300000.0
2008-07-22 16:30:00,106.09,106.12,106.08,106.1,55200000.0
2008-07-22 16:31:00,106.1,106.11,106.07,106.07,31600000.0
2008-07-22 16:32:00,106.08,106.09,106.07,106.08,14700000.0
2008-07-22 16:33:00,106.07,106.08,106.07,106.08,23800000.0
2008-07-22 16:34:00,106.07,106.07,106.04,106.05,86000000.0
2008-07-22 16:35:00,106.04,106.06,106.03,106.05,107800000.0
2008-07-22 16:36:00,106.04,106.06,106.03,106.06,71800000.0
2008-07-22 16:37:00,106.05,106.08,106.03,106.03,28800000.0
2008-07-22 16:38:00,106.04,106.07,106.03,106.07,26100000.0
2008-07-22 16:39:00,106.06,106.12,106.06,106.08,59000000.0
2008-07-22 16:40:00,106.08,106.16,106.06,106.15,143200000.0
2008-07-22 16:41:00,106.15,106.15,106.12,106.13,40100000.0
2008-07-22 16:42:00,106.14,106.18,106.14,106.18,30000000.0
2008-07-22 16:43:00,106.17,106.25,106.16,106.25,57200000.0
2008-07-22 16:44:00,106.22,106.24,106.19,106.21,144100000.0
2008-07-22 16:45:00,106.21,106.21,106.18,106.18,78200000.0
2008-07-22 16:46:00,106.185,106.2,106.16,106.19,51100000.0
2008-07-22 16:47:00,106.18,106.22,106.18,106.2,61200000.0
2008-07-22 16:48:00,106.21,106.23,106.2,106.21,42200000.0
2008-07-22 16:49:00,106.2,106.22,106.19,106.19,18800000.0
2008-07-22 16:50:00,106.19,106.2,106.17,106.18,38600000.0
2008-07-22 16:51:00,106.19,106.2,106.17,106.17,20600000.0
2008-07-22 16:52:00,106.18,106.2,106.14,106.14,16800000.0
2008-07-22 16:53:00,106.15,106.17,106.13,106.16,22200000.0
2008-07-22 16:54:00,106.17,106.19,106.15,106.19,31600000.0
2008-07-22 16:55:00,106.18,106.2,106.17,106.19,63800000.0
2008-07-22 16:56:00,106.19,106.23,106.19,106.22,21800000.0
2008-07-22 16:57:00,106.22,106.25,106.22,106.25,47000000.0
2008-07-22 16:58:00,106.25,106.28,106.22,106.27,53100000.0
2008-07-22 16:59:00,106.27,106.27,106.2,106.2,154100000.0
2008-07-22 17:00:00,106.2,106.22,106.18,106.22,364500000.0
2008-07-22 17:01:00,106.21,106.22,106.18,106.2,161600000.0
2008-07-22 17:02:00,106.19,106.22,106.18,106.21,112300000.0
2008-07-22 17:03:00,106.2,106.22,106.2,106.22,107900000.0
2008-07-22 17:04:00,106.22,106.23,106.18,106.19,160600000.0
2008-07-22 17:05:00,106.19,106.21,106.17,106.2,137600000.0
2008-07-22 17:06:00,106.19,106.24,106.18,106.22,74300000.0
2008-07-22 17:07:00,106.22,106.24,106.17,106.17,112000000.0
2008-07-22 17:08:00,106.17,106.2,106.17,106.18,131600000.0
2008-07-22 17:09:00,106.18,106.21,106.18,106.19,31800000.0
2008-07-22 17:10:00,106.19,106.22,106.19,106.2,75000000.0
2008-07-22 17:11:00,106.2,106.27,106.19,106.19,63600000.0
2008-07-22 17:12:00,106.18,106.24,106.18,106.24,32600000.0
2008-07-22 17:13:00,106.24,106.25,106.2,106.21,56400000.0
2008-07-22 17:14:00,106.2,106.21,106.17,106.18,142000000.0
2008-07-22 17:15:00,106.18,106.21,106.17,106.2,138900000.0
2008-07-22 17:16:00,106.19,106.21,106.17,106.21,125900000.0
2008-07-22 17:17:00,106.22,106.24,106.19,106.24,60400000.0
2008-07-22 17:18:00,106.24,106.25,106.22,106.23,77000000.0
2008-07-22 17:19:00,106.24,106.24,106.2,106.22,37000000.0
2008-07-22 17:20:00,106.22,106.28,106.22,106.25,129200000.0
2008-07-22 17:21:00,106.26,106.29,106.26,106.28,61500000.0
2008-07-22 17:22:00,106.28,106.31,106.27,106.3,50800000.0
2008-07-22 17:23:00,106.29,106.29,106.25,106.27,71300000.0
2008-07-22 17:24:00,106.27,106.3,106.26,106.29,32200000.0
2008-07-22 17:25:00,106.28,106.3,106.27,106.3,31600000.0
2008-07-22 17:26:00,106.3,106.3,106.27,106.28,17000000.0
2008-07-22 17:27:00,106.28,106.28,106.22,106.23,72800000.0
2008-07-22 17:28:00,106.24,106.27,106.23,106.27,19600000.0
2008-07-22 17:29:00,106.27,106.29,106.25,106.26,34600000.0
2008-07-22 17:30:00,106.27,106.27,106.22,106.25,50800000.0
2008-07-22 17:31:00,106.26,106.26,106.16,106.16,123700000.0
2008-07-22 17:32:00,106.17,106.22,106.115,106.115,97000000.0
2008-07-22 17:33:00,106.11,106.16,106.1,106.16,181100000.0
2008-07-22 17:34:00,106.15,106.2,106.12,106.2,89700000.0
2008-07-22 17:35:00,106.21,106.25,106.2,106.21,107800000.0
2008-07-22 17:36:00,106.22,106.22,106.17,106.17,57600000.0
2008-07-22 17:37:00,106.17,106.19,106.14,106.15,25800000.0
2008-07-22 17:38:00,106.15,106.16,106.13,106.15,41000000.0
2008-07-22 17:39:00,106.17,106.18,106.13,106.14,70800000.0
2008-07-22 17:40:00,106.14,106.14,106.09,106.09,51300000.0
2008-07-22 17:41:00,106.1,106.21,106.09,106.15,80400000.0
2008-07-22 17:42:00,106.16,106.22,106.16,106.22,50600000.0
2008-07-22 17:43:00,106.21,106.21,106.16,106.17,55700000.0
2008-07-22 17:44:00,106.16,106.17,106.15,106.15,24400000.0
2008-07-22 17:45:00,106.15,106.2,106.15,106.19,43500000.0
2008-07-22 17:46:00,106.18,106.18,106.15,106.17,23200000.0
2008-07-22 17:47:00,106.16,106.16,106.14,106.14,36700000.0
2008-07-22 17:48:00,106.13,106.18,106.13,106.17,45200000.0
2008-07-22 17:49:00,106.17,106.2,106.16,106.2,10000000.0
2008-07-22 17:50:00,106.2,106.2,106.17,106.19,15000000.0
2008-07-22 17:51:00,106.21,106.23,106.16,106.16,82200000.0
2008-07-22 17:52:00,106.15,106.21,106.14,106.15,71800000.0
2008-07-22 17:53:00,106.14,106.18,106.12,106.14,68500000.0
2008-07-22 17:54:00,106.15,106.15,106.13,106.14,19600000.0
2008-07-22 17:55:00,106.13,106.16,106.12,106.14,34600000.0
2008-07-22 17:56:00,106.14,106.15,106.11,106.12,43800000.0
2008-07-22 17:57:00,106.12,106.12,106.1,106.1,17000000.0
2008-07-22 17:58:00,106.1,106.17,106.1,106.16,24000000.0
2008-07-22 17:59:00,106.16,106.21,106.15,106.2,61600000.0
2008-07-22 18:00:00,106.19,106.2,106.14,106.17,63200000.0
2008-07-22 18:01:00,106.18,106.19,106.17,106.18,49700000.0
2008-07-22 18:02:00,106.19,106.22,106.18,106.2,95200000.0
2008-07-22 18:03:00,106.2,106.21,106.19,106.2,153200000.0
2008-07-22 18:04:00,106.21,106.22,106.2,106.2,145500000.0
2008-07-22 18:05:00,106.195,106.195,106.17,106.17,197000000.0
2008-07-22 18:06:00,106.16,106.175,106.16,106.175,36700000.0
2008-07-22 18:07:00,106.18,106.21,106.18,106.19,230100000.0
2008-07-22 18:08:00,106.19,106.2,106.19,106.19,100600000.0
2008-07-22 18:09:00,106.19,106.2,106.19,106.2,52000000.0
2008-07-22 18:10:00,106.2,106.215,106.195,106.215,72300000.0
2008-07-22 18:11:00,106.215,106.22,106.16,106.16,98500000.0
2008-07-22 18:12:00,106.155,106.18,106.145,106.17,46600000.0
2008-07-22 18:13:00,106.16,106.19,106.14,106.14,91400000.0
2008-07-22 18:14:00,106.14,106.15,106.13,106.14,67100000.0
2008-07-22 18:15:00,106.16,106.16,106.135,106.16,90500000.0
2008-07-22 18:16:00,106.16,106.18,106.16,106.18,24600000.0
2008-07-22 18:17:00,106.17,106.18,106.14,106.18,80300000.0
2008-07-22 18:18:00,106.18,106.23,106.18,106.21,65700000.0
2008-07-22 18:19:00,106.21,106.21,106.17,106.17,104100000.0
2008-07-22 18:20:00,106.17,106.2,106.17,106.19,138100000.0
2008-07-22 18:21:00,106.19,106.19,106.17,106.17,45900000.0
2008-07-22 18:22:00,106.17,106.17,106.155,106.16,39200000.0
2008-07-22 18:23:00,106.155,106.18,106.14,106.17,82900000.0
2008-07-22 18:24:00,106.17,106.19,106.16,106.18,170800000.0
2008-07-22 18:25:00,106.18,106.205,106.16,106.17,92900000.0
2008-07-22 18:26:00,106.17,106.2,106.165,106.2,102700000.0
2008-07-22 18:27:00,106.2,106.235,106.175,106.235,160100000.0
2008-07-22 18:28:00,106.235,106.26,106.225,106.25,75500000.0
2008-07-22 18:29:00,106.25,106.29,106.235,106.24,164500000.0
2008-07-22 18:30:00,106.24,106.27,106.23,106.245,135300000.0
2008-07-22 18:31:00,106.25,106.25,106.125,106.2,271600000.0
2008-07-22 18:32:00,106.19,106.23,106.18,106.2,137900000.0
2008-07-22 18:33:00,106.2,106.23,106.15,106.16,157400000.0
2008-07-22 18:34:00,106.15,106.2,106.145,106.17,184600000.0
2008-07-22 18:35:00,106.16,106.17,106.13,106.13,102400000.0
2008-07-22 18:36:00,106.14,106.14,106.12,106.14,39000000.0
2008-07-22 18:37:00,106.14,106.16,106.11,106.15,152200000.0
2008-07-22 18:38:00,106.15,106.15,106.13,106.13,48400000.0
2008-07-22 18:39:00,106.13,106.14,106.11,106.12,64200000.0
2008-07-22 18:40:00,106.12,106.13,106.09,106.12,63200000.0
2008-07-22 18:41:00,106.12,106.12,106.08,106.08,129400000.0
2008-07-22 18:42:00,106.09,106.14,106.06,106.14,116500000.0
2008-07-22 18:43:00,106.14,106.14,106.11,106.13,51100000.0
2008-07-22 18:44:00,106.14,106.15,106.12,106.13,106100000.0
2008-07-22 18:45:00,106.13,106.15,106.13,106.14,66200000.0
2008-07-22 18:46:00,106.14,106.15,106.13,106.14,47400000.0
2008-07-22 18:47:00,106.14,106.15,106.11,106.11,81000000.0
2008-07-22 18:48:00,106.11,106.14,106.11,106.11,70700000.0
2008-07-22 18:49:00,106.11,106.13,106.11,106.12,48800000.0
2008-07-22 18:50:00,106.12,106.14,106.11,106.14,27000000.0
2008-07-22 18:51:00,106.125,106.14,106.1,106.11,116500000.0
2008-07-22 18:52:00,106.12,106.13,106.08,106.13,55400000.0
2008-07-22 18:53:00,106.13,106.19,106.13,106.17,137900000.0
2008-07-22 18:54:00,106.18,106.18,106.16,106.18,53400000.0
2008-07-22 18:55:00,106.19,106.2,106.17,106.17,72700000.0
2008-07-22 18:56:00,106.17,106.19,106.15,106.18,86300000.0
2008-07-22 18:57:00,106.19,106.24,106.19,106.23,87300000.0
2008-07-22 18:58:00,106.24,106.24,106.22,106.22,31400000.0
2008-07-22 18:59:00,106.22,106.23,106.19,106.21,61800000.0
2008-07-22 19:00:00,106.21,106.24,106.21,106.22,30600000.0
2008-07-22 19:01:00,106.22,106.26,106.21,106.26,169400000.0
2008-07-22 19:02:00,106.25,106.27,106.23,106.23,138700000.0
2008-07-22 19:03:00,106.23,106.28,106.22,106.27,79000000.0
2008-07-22 19:04:00,106.28,106.28,106.23,106.23,52300000.0
2008-07-22 19:05:00,106.22,106.23,106.205,106.23,65400000.0
2008-07-22 19:06:00,106.23,106.23,106.18,106.2,45200000.0
2008-07-22 19:07:00,106.2,106.22,106.2,106.21,80100000.0
2008-07-22 19:08:00,106.22,106.22,106.2,106.21,36900000.0
2008-07-22 19:09:00,106.2,106.22,106.2,106.21,38800000.0
2008-07-22 19:10:00,106.2,106.23,106.2,106.23,45100000.0
2008-07-22 19:11:00,106.22,106.24,106.22,106.24,16100000.0
2008-07-22 19:12:00,106.245,106.31,106.245,106.31,58000000.0
2008-07-22 19:13:00,106.31,106.31,106.28,106.29,29500000.0
2008-07-22 19:14:00,106.29,106.3,106.26,106.28,54000000.0
2008-07-22 19:15:00,106.28,106.28,106.24,106.24,53100000.0
2008-07-22 19:16:00,106.25,106.25,106.23,106.25,36600000.0
2008-07-22 19:17:00,106.25,106.25,106.24,106.24,10000000.0
2008-07-22 19:18:00,106.235,106.235,106.21,106.22,92200000.0
2008-07-22 19:19:00,106.23,106.24,106.23,106.23,8200000.0
2008-07-22 19:20:00,106.23,106.24,106.2,106.2,69800000.0
2008-07-22 19:21:00,106.2,106.23,106.2,106.22,20200000.0
2008-07-22 19:22:00,106.21,106.22,106.2,106.22,53500000.0
2008-07-22 19:23:00,106.21,106.23,106.21,106.23,23400000.0
2008-07-22 19:24:00,106.22,106.23,106.22,106.23,28800000.0
2008-07-22 19:25:00,106.23,106.28,106.23,106.26,89800000.0
2008-07-22 19:26:00,106.25,106.26,106.23,106.25,48400000.0
2008-07-22 19:27:00,106.26,106.29,106.25,106.28,82100000.0
2008-07-22 19:28:00,106.28,106.29,106.25,106.27,55500000.0
2008-07-22 19:29:00,106.27,106.3,106.27,106.28,53300000.0
2008-07-22 19:30:00,106.29,106.3,106.26,106.29,82600000.0
2008-07-22 19:31:00,106.29,106.29,106.27,106.28,23400000.0
2008-07-22 19:32:00,106.28,106.28,106.27,106.28,4200000.0
2008-07-22 19:33:00,106.27,106.28,106.25,106.26,39200000.0
2008-07-22 19:34:00,106.25,106.27,106.23,106.23,75500000.0
2008-07-22 19:35:00,106.235,106.27,106.235,106.26,23200000.0
2008-07-22 19:36:00,106.26,106.26,106.25,106.26,26600000.0
2008-07-22 19:37:00,106.26,106.3,106.26,106.27,54500000.0
2008-07-22 19:38:00,106.27,106.28,106.26,106.26,26100000.0
2008-07-22 19:39:00,106.26,106.28,106.25,106.27,42800000.0
2008-07-22 19:40:00,106.27,106.27,106.25,106.25,76800000.0
2008-07-22 19:41:00,106.255,106.27,106.25,106.25,43900000.0
2008-07-22 19:42:00,106.25,106.25,106.24,106.24,17600000.0
2008-07-22 19:43:00,106.24,106.255,106.22,106.25,86900000.0
2008-07-22 19:44:00,106.25,106.26,106.24,106.25,36900000.0
2008-07-22 19:45:00,106.25,106.255,106.245,106.25,22200000.0
2008-07-22 19:46:00,106.26,106.265,106.25,106.265,16100000.0
2008-07-22 19:47:00,106.27,106.285,106.27,106.285,8500000.0
2008-07-22 19:48:00,106.29,106.29,106.26,106.26,63700000.0
2008-07-22 19:49:00,106.265,106.28,106.255,106.28,59800000.0
2008-07-22 19:50:00,106.28,106.305,106.28,106.3,98500000.0
2008-07-22 19:51:00,106.305,106.305,106.3,106.3,10500000.0
2008-07-22 19:52:00,106.3,106.3,106.295,106.295,11000000.0
2008-07-22 19:53:00,106.3,106.31,106.29,106.31,124500000.0
2008-07-22 19:54:00,106.305,106.33,106.3,106.3,81700000.0
2008-07-22 19:55:00,106.3,106.32,106.29,106.315,69700000.0
2008-07-22 19:56:00,106.32,106.32,106.3,106.31,26200000.0
2008-07-22 19:57:00,106.31,106.32,106.31,106.315,15100000.0
2008-07-22 19:58:00,106.31,106.32,106.29,106.29,66700000.0
2008-07-22 19:59:00,106.285,106.32,106.285,106.32,16800000.0
2008-07-22 20:00:00,106.31,106.32,106.28,106.285,62800000.0
2008-07-22 20:01:00,106.29,106.29,106.27,106.27,29100000.0
2008-07-22 20:02:00,106.275,106.28,106.245,106.26,46900000.0
2008-07-22 20:03:00,106.26,106.31,106.26,106.3,83700000.0
2008-07-22 20:04:00,106.31,106.31,106.265,106.28,75000000.0
2008-07-22 20:05:00,106.27,106.27,106.25,106.26,52400000.0
2008-07-22 20:06:00,106.255,106.28,106.235,106.26,133700000.0
2008-07-22 20:07:00,106.26,106.29,106.25,106.28,74400000.0
2008-07-22 20:08:00,106.27,106.28,106.27,106.28,38800000.0
2008-07-22 20:09:00,106.28,106.28,106.26,106.26,29900000.0
2008-07-22 20:10:00,106.27,106.28,106.24,106.25,74900000.0
2008-07-22 20:11:00,106.245,106.25,106.2,106.22,72500000.0
2008-07-22 20:12:00,106.22,106.23,106.21,106.21,84600000.0
2008-07-22 20:13:00,106.22,106.22,106.15,106.17,72200000.0
2008-07-22 20:14:00,106.17,106.3,106.17,106.28,148100000.0
2008-07-22 20:15:00,106.275,106.28,106.21,106.26,163300000.0
2008-07-22 20:16:00,106.25,106.31,106.245,106.31,151200000.0
2008-07-22 20:17:00,106.3,106.31,106.27,106.28,140400000.0
2008-07-22 20:18:00,106.28,106.32,106.28,106.32,146700000.0
2008-07-22 20:19:00,106.32,106.32,106.28,106.29,187000000.0
2008-07-22 20:20:00,106.28,106.29,106.255,106.29,134000000.0
2008-07-22 20:21:00,106.29,106.31,106.285,106.295,108000000.0
2008-07-22 20:22:00,106.3,106.325,106.29,106.32,108600000.0
2008-07-22 20:23:00,106.32,106.32,106.26,106.265,169500000.0
2008-07-22 20:24:00,106.26,106.32,106.255,106.32,134300000.0
2008-07-22 20:25:00,106.31,106.32,106.3,106.31,107000000.0
2008-07-22 20:26:00,106.31,106.33,106.3,106.33,60800000.0
2008-07-22 20:27:00,106.325,106.325,106.285,106.29,121700000.0
2008-07-22 20:28:00,106.29,106.31,106.29,106.3,134000000.0
2008-07-22 20:29:00,106.3,106.32,106.28,106.29,130200000.0
2008-07-22 20:30:00,106.29,106.3,106.26,106.27,136900000.0
2008-07-22 20:31:00,106.27,106.3,106.27,106.29,29900000.0
2008-07-22 20:32:00,106.28,106.29,106.28,106.29,24200000.0
2008-07-22 20:33:00,106.29,106.29,106.27,106.27,8400000.0
2008-07-22 20:34:00,106.28,106.28,106.27,106.27,23800000.0
2008-07-22 20:35:00,106.27,106.27,106.23,106.25,46100000.0
2008-07-22 20:36:00,106.25,106.26,106.24,106.25,65100000.0
2008-07-22 20:37:00,106.25,106.26,106.24,106.25,28400000.0
2008-07-22 20:38:00,106.25,106.28,106.24,106.26,60500000.0
2008-07-22 20:39:00,106.26,106.27,106.26,106.27,44200000.0
2008-07-22 20:40:00,106.26,106.3,106.26,106.29,58100000.0
2008-07-22 20:41:00,106.29,106.34,106.29,106.33,116100000.0
2008-07-22 20:42:00,106.32,106.33,106.295,106.31,88800000.0
2008-07-22 20:43:00,106.305,106.345,106.29,106.33,119400000.0
2008-07-22 20:44:00,106.33,106.355,106.32,106.32,122600000.0
2008-07-22 20:45:00,106.32,106.34,106.31,106.32,81900000.0
2008-07-22 20:46:00,106.325,106.325,106.3,106.3,50200000.0
2008-07-22 20:47:00,106.3,106.31,106.28,106.29,56400000.0
2008-07-22 20:48:00,106.29,106.33,106.29,106.33,48000000.0
2008-07-22 20:49:00,106.33,106.35,106.32,106.33,34400000.0
2008-07-22 20:50:00,106.33,106.34,106.32,106.32,52200000.0
2008-07-22 20:51:00,106.32,106.34,106.32,106.33,34700000.0
2008-07-22 20:52:00,106.34,106.34,106.32,106.325,16100000.0
2008-07-22 20:53:00,106.32,106.32,106.275,106.3,155300000.0
2008-07-22 20:54:00,106.3,106.33,106.27,106.27,80300000.0
2008-07-22 20:55:00,106.25,106.3,106.24,106.26,139100000.0
2008-07-22 20:56:00,106.26,106.26,106.24,106.24,89200000.0
2008-07-22 20:57:00,106.24,106.29,106.24,106.255,184400000.0
2008-07-22 20:58:00,106.26,106.28,106.26,106.27,61600000.0
2008-07-22 20:59:00,106.275,106.35,106.275,106.32,119900000.0
2008-07-22 21:00:00,106.32,106.32,106.25,106.28,291000000.0
2008-07-22 21:01:00,106.285,106.285,106.27,106.28,153100000.0
2008-07-22 21:02:00,106.28,106.295,106.28,106.28,142600000.0
2008-07-22 21:03:00,106.29,106.295,106.27,106.27,67800000.0
2008-07-22 21:04:00,106.27,106.28,106.25,106.26,194000000.0
2008-07-22 21:05:00,106.26,106.27,106.26,106.26,15000000.0
2008-07-22 21:06:00,106.25,106.26,106.24,106.24,78400000.0
2008-07-22 21:07:00,106.24,106.24,106.23,106.24,39800000.0
2008-07-22 21:08:00,106.24,106.25,106.24,106.25,113000000.0
2008-07-22 21:09:00,106.24,106.26,106.23,106.24,147900000.0
2008-07-22 21:10:00,106.24,106.26,106.24,106.26,63700000.0
2008-07-22 21:11:00,106.26,106.27,106.26,106.26,12000000.0
2008-07-22 21:12:00,106.26,106.27,106.26,106.27,8000000.0
2008-07-22 21:13:00,106.27,106.29,106.27,106.28,52000000.0
2008-07-22 21:14:00,106.28,106.28,106.28,106.28,2000000.0
2008-07-22 21:15:00,106.28,106.28,106.27,106.28,28400000.0
2008-07-22 21:16:00,106.28,106.29,106.26,106.27,43800000.0
2008-07-22 21:17:00,106.26,106.27,106.26,106.27,3000000.0
2008-07-22 21:18:00,106.27,106.27,106.24,106.26,29400000.0
2008-07-22 21:19:00,106.26,106.26,106.23,106.25,50700000.0
2008-07-22 21:20:00,106.25,106.25,106.22,106.22,15200000.0
2008-07-22 21:21:00,106.22,106.22,106.22,106.22,1000000.0
2008-07-22 21:22:00,106.23,106.24,106.22,106.23,13700000.0
2008-07-22 21:23:00,106.23,106.24,106.23,106.23,12700000.0
2008-07-22 21:24:00,106.23,106.23,106.23,106.23,4800000.0
2008-07-22 21:25:00,106.23,106.25,106.23,106.25,33300000.0
2008-07-22 21:26:00,106.24,106.245,106.23,106.23,48200000.0
2008-07-22 21:27:00,106.23,106.27,106.23,106.27,26100000.0
2008-07-22 21:28:00,106.28,106.31,106.28,106.31,32500000.0
2008-07-22 21:29:00,106.32,106.32,106.3,106.31,15000000.0
2008-07-22 21:30:00,106.31,106.32,106.28,106.31,30600000.0
2008-07-22 21:31:00,106.31,106.34,106.29,106.32,43800000.0
2008-07-22 21:32:00,106.34,106.34,106.22,106.22,73700000.0
2008-07-22 21:33:00,106.225,106.27,106.22,106.27,67100000.0
2008-07-22 21:34:00,106.27,106.32,106.27,106.32,89600000.0
2008-07-22 21:35:00,106.32,106.33,106.32,106.33,10000000.0
2008-07-22 21:36:00,106.33,106.34,106.32,106.32,47100000.0
2008-07-22 21:37:00,106.325,106.33,106.32,106.33,6800000.0
2008-07-22 21:38:00,106.32,106.35,106.32,106.34,29400000.0
2008-07-22 21:39:00,106.34,106.37,106.34,106.35,50200000.0
2008-07-22 21:40:00,106.36,106.38,106.35,106.38,57000000.0
2008-07-22 21:41:00,106.38,106.38,106.35,106.36,150800000.0
2008-07-22 21:42:00,106.37,106.41,106.37,106.395,111500000.0
2008-07-22 21:43:00,106.39,106.42,106.39,106.42,61800000.0
2008-07-22 21:44:00,106.42,106.43,106.4,106.4,85500000.0
2008-07-22 21:45:00,106.39,106.44,106.37,106.43,280600000.0
2008-07-22 21:46:00,106.43,106.45,106.41,106.41,153800000.0
2008-07-22 21:47:00,106.4,106.42,106.38,106.41,147700000.0
2008-07-22 21:48:00,106.4,106.41,106.38,106.38,86800000.0
2008-07-22 21:49:00,106.38,106.395,106.37,106.38,168800000.0
2008-07-22 21:50:00,106.38,106.41,106.37,106.4,158100000.0
2008-07-22 21:51:00,106.41,106.41,106.38,106.395,257700000.0
2008-07-22 21:52:00,106.39,106.395,106.37,106.375,217400000.0
2008-07-22 21:53:00,106.375,106.395,106.37,106.38,230100000.0
2008-07-22 21:54:00,106.38,106.405,106.38,106.39,109200000.0
2008-07-22 21:55:00,106.38,106.395,106.37,106.38,83200000.0
2008-07-22 21:56:00,106.39,106.41,106.38,106.41,74400000.0
2008-07-22 21:57:00,106.405,106.41,106.38,106.385,128000000.0
2008-07-22 21:58:00,106.385,106.39,106.38,106.38,65500000.0
2008-07-22 21:59:00,106.38,106.405,106.38,106.405,69000000.0
2008-07-22 22:00:00,106.405,106.405,106.38,106.38,111400000.0
2008-07-22 22:01:00,106.385,106.405,106.37,106.39,108900000.0
2008-07-22 22:02:00,106.39,106.41,106.37,106.41,115900000.0
2008-07-22 22:03:00,106.405,106.41,106.38,106.41,53700000.0
2008-07-22 22:04:00,106.405,106.405,106.38,106.39,109000000.0
2008-07-22 22:05:00,106.4,106.42,106.35,106.39,205600000.0
2008-07-22 22:06:00,106.385,106.39,106.36,106.39,79500000.0
2008-07-22 22:07:00,106.39,106.39,106.38,106.39,48000000.0
2008-07-22 22:08:00,106.38,106.395,106.37,106.38,68000000.0
2008-07-22 22:09:00,106.38,106.39,106.37,106.37,63800000.0
2008-07-22 22:10:00,106.38,106.385,106.37,106.385,68000000.0
2008-07-22 22:11:00,106.385,106.385,106.25,106.315,567500000.0
2008-07-22 22:12:00,106.315,106.365,106.315,106.36,159400000.0
2008-07-22 22:13:00,106.35,106.35,106.31,106.33,137600000.0
2008-07-22 22:14:00,106.33,106.37,106.33,106.35,149900000.0
2008-07-22 22:15:00,106.36,106.36,106.34,106.345,84200000.0
2008-07-22 22:16:00,106.34,106.345,106.31,106.33,131400000.0
2008-07-22 22:17:00,106.335,106.35,106.32,106.345,136000000.0
2008-07-22 22:18:00,106.34,106.355,106.33,106.335,104200000.0
2008-07-22 22:19:00,106.325,106.415,106.315,106.37,381800000.0
2008-07-22 22:20:00,106.36,106.385,106.335,106.335,183300000.0
2008-07-22 22:21:00,106.33,106.335,106.32,106.335,107600000.0
2008-07-22 22:22:00,106.33,106.375,106.33,106.355,61400000.0
2008-07-22 22:23:00,106.355,106.375,106.355,106.355,45600000.0
2008-07-22 22:24:00,106.355,106.385,106.355,106.37,119500000.0
2008-07-22 22:25:00,106.36,106.375,106.35,106.365,83700000.0
2008-07-22 22:26:00,106.365,106.365,106.35,106.355,60400000.0
2008-07-22 22:27:00,106.355,106.355,106.35,106.35,17000000.0
2008-07-22 22:28:00,106.355,106.36,106.35,106.36,31600000.0
2008-07-22 22:29:00,106.36,106.37,106.35,106.365,93200000.0
2008-07-22 22:30:00,106.365,106.39,106.355,106.38,106200000.0
2008-07-22 22:31:00,106.38,106.38,106.36,106.36,23400000.0
2008-07-22 22:32:00,106.38,106.39,106.36,106.365,83000000.0
2008-07-22 22:33:00,106.36,106.385,106.35,106.38,197500000.0
2008-07-22 22:34:00,106.385,106.39,106.35,106.37,129800000.0
2008-07-22 22:35:00,106.37,106.37,106.32,106.33,59200000.0
2008-07-22 22:36:00,106.34,106.35,106.33,106.35,48100000.0
2008-07-22 22:37:00,106.355,106.355,106.33,106.34,68500000.0
2008-07-22 22:38:00,106.345,106.345,106.33,106.33,40100000.0
2008-07-22 22:39:00,106.34,106.34,106.31,106.33,45200000.0
2008-07-22 22:40:00,106.33,106.34,106.32,106.325,93600000.0
2008-07-22 22:41:00,106.32,106.33,106.3,106.31,120800000.0
2008-07-22 22:42:00,106.315,106.345,106.31,106.34,197600000.0
2008-07-22 22:43:00,106.345,106.355,106.32,106.33,145000000.0
2008-07-22 22:44:00,106.33,106.36,106.33,106.36,340800000.0
2008-07-22 22:45:00,106.355,106.36,106.29,106.33,376100000.0
2008-07-22 22:46:00,106.33,106.36,106.33,106.33,197400000.0
2008-07-22 22:47:00,106.335,106.335,106.33,106.33,23200000.0
2008-07-22 22:48:00,106.34,106.365,106.32,106.335,319900000.0
2008-07-22 22:49:00,106.335,106.355,106.33,106.35,77400000.0
2008-07-22 22:50:00,106.34,106.35,106.3,106.3,139900000.0
2008-07-22 22:51:00,106.31,106.335,106.31,106.335,98800000.0
2008-07-22 22:52:00,106.34,106.37,106.34,106.37,109900000.0
2008-07-22 22:53:00,106.37,106.37,106.36,106.36,59500000.0
2008-07-22 22:54:00,106.37,106.41,106.37,106.405,168000000.0
2008-07-22 22:55:00,106.395,106.405,106.365,106.385,324100000.0
2008-07-22 22:56:00,106.385,106.41,106.38,106.41,296400000.0
2008-07-22 22:57:00,106.41,106.41,106.38,106.395,274200000.0
2008-07-22 22:58:00,106.39,106.425,106.39,106.425,67900000.0
2008-07-22 22:59:00,106.425,106.46,106.3,106.32,243300001.0
2008-07-22 23:00:00,106.34,106.44,106.34,106.4,64800000.0
2008-07-22 23:01:00,106.43,106.43,106.39,106.39,59400000.0
2008-07-22 23:02:00,106.45,106.47,106.39,106.46,32000000.0
2008-07-22 23:03:00,106.48,106.48,106.46,106.46,8700000.0
2008-07-22 23:04:00,106.465,106.47,106.46,106.46,14500000.0
2008-07-22 23:05:00,106.46,106.46,106.42,106.435,14900000.0
2008-07-22 23:06:00,106.435,106.435,106.415,106.415,212400000.0
2008-07-22 23:07:00,106.42,106.42,106.405,106.41,46900000.0
2008-07-22 23:08:00,106.41,106.435,106.405,106.435,12200000.0
2008-07-22 23:09:00,106.44,106.485,106.43,106.47,41700000.0
2008-07-22 23:10:00,106.46,106.52,106.46,106.5,38300000.0
2008-07-22 23:11:00,106.51,106.52,106.5,106.5,122900000.0
2008-07-22 23:12:00,106.5,106.51,106.48,106.495,67200000.0
2008-07-22 23:13:00,106.5,106.52,106.495,106.51,26000000.0
2008-07-22 23:14:00,106.51,106.52,106.48,106.48,92400000.0
2008-07-22 23:15:00,106.48,106.49,106.47,106.48,70300000.0
2008-07-22 23:16:00,106.47,106.47,106.47,106.47,17600000.0
2008-07-22 23:17:00,106.47,106.47,106.44,106.455,54600000.0
2008-07-22 23:18:00,106.46,106.47,106.445,106.47,30200000.0
2008-07-22 23:19:00,106.47,106.47,106.46,106.47,15000000.0
2008-07-22 23:20:00,106.47,106.48,106.47,106.48,19300000.0
2008-07-22 23:21:00,106.48,106.48,106.445,106.45,16300000.0
2008-07-22 23:22:00,106.45,106.475,106.45,106.475,22400000.0
2008-07-22 23:23:00,106.47,106.48,106.44,106.45,75600000.0
2008-07-22 23:24:00,106.45,106.465,106.45,106.465,32400000.0
2008-07-22 23:25:00,106.46,106.46,106.445,106.445,32400000.0
2008-07-22 23:26:00,106.445,106.445,106.435,106.435,16200000.0
2008-07-22 23:27:00,106.44,106.44,106.44,106.44,5400000.0
2008-07-22 23:29:00,106.435,106.47,106.43,106.46,65800000.0
2008-07-22 23:30:00,106.455,106.455,106.43,106.43,16200000.0
2008-07-22 23:31:00,106.425,106.44,106.425,106.44,17500000.0
2008-07-22 23:32:00,106.44,106.44,106.435,106.435,10800000.0
2008-07-22 23:35:00,106.42,106.42,106.42,106.42,5400000.0
2008-07-22 23:36:00,106.435,106.435,106.435,106.435,5400000.0
2008-07-22 23:37:00,106.45,106.475,106.44,106.445,68400001.0
2008-07-22 23:38:00,106.45,106.48,106.445,106.48,60400002.0
2008-07-22 23:39:00,106.48,106.48,106.445,106.45,93100000.0
2008-07-22 23:40:00,106.45,106.475,106.435,106.445,262000001.0
2008-07-22 23:41:00,106.44,106.475,106.415,106.435,97600000.0
2008-07-22 23:42:00,106.435,106.48,106.435,106.435,103800000.0
2008-07-22 23:43:00,106.435,106.47,106.41,106.45,79100000.0
2008-07-22 23:44:00,106.45,106.46,106.41,106.41,45400000.0
2008-07-22 23:45:00,106.405,106.445,106.405,106.42,75100000.0
2008-07-22 23:46:00,106.44,106.45,106.43,106.44,35300000.0
2008-07-22 23:47:00,106.44,106.45,106.44,106.45,7200000.0
2008-07-22 23:48:00,106.45,106.45,106.45,106.45,4000000.0
2008-07-22 23:49:00,106.45,106.45,106.43,106.44,62000000.0
2008-07-22 23:50:00,106.44,106.44,106.43,106.44,17800000.0
2008-07-22 23:51:00,106.43,106.44,106.43,106.43,33300000.0
2008-07-22 23:52:00,106.43,106.43,106.4,106.415,11300000.0
2008-07-22 23:53:00,106.42,106.42,106.42,106.42,42600000.0
2008-07-22 23:54:00,106.43,106.45,106.42,106.42,42900000.0
2008-07-22 23:55:00,106.43,106.45,106.41,106.41,42200000.0
2008-07-22 23:56:00,106.41,106.485,106.39,106.395,217200003.0
2008-07-22 23:57:00,106.4,106.42,106.4,106.42,25200000.0
2008-07-22 23:58:00,106.41,106.46,106.41,106.46,163500000.0
2008-07-22 23:59:00,106.46,106.46,106.45,106.45,40100000.0
2008-07-23 00:00:00,106.45,106.45,106.41,106.43,36700000.0
2008-07-23 00:01:00,106.43,106.43,106.34,106.37,219500005.0
2008-07-23 00:02:00,106.37,106.42,106.37,106.42,25200001.0
2008-07-23 00:03:00,106.44,106.44,106.44,106.44,2000000.0
2008-07-23 00:04:00,106.44,106.44,106.4,106.4,10000000.0
2008-07-23 00:05:00,106.41,106.41,106.4,106.4,3000000.0
2008-07-23 00:06:00,106.4,106.4,106.4,106.4,1000000.0
2008-07-23 00:07:00,106.41,106.41,106.4,106.41,3000000.0
2008-07-23 00:08:00,106.41,106.41,106.41,106.41,3000000.0
2008-07-23 00:09:00,106.41,106.41,106.34,106.39,33500000.0
2008-07-23 00:10:00,106.39,106.41,106.39,106.41,6000000.0
2008-07-23 00:11:00,106.41,106.41,106.41,106.41,4000000.0
2008-07-23 00:14:00,106.42,106.42,106.41,106.42,12000000.0
2008-07-23 00:16:00,106.42,106.42,106.38,106.38,13000000.0
2008-07-23 00:17:00,106.38,106.38,106.38,106.38,1000000.0
2008-07-23 00:18:00,106.37,106.37,106.37,106.37,1000000.0
2008-07-23 00:19:00,106.36,106.36,106.36,106.36,7200000.0
2008-07-23 00:20:00,106.36,106.36,106.34,106.34,7000000.0
2008-07-23 00:21:00,106.34,106.35,106.34,106.35,22500000.0
2008-07-23 00:23:00,106.35,106.35,106.35,106.35,1000000.0
2008-07-23 00:25:00,106.33,106.35,106.33,106.35,31400000.0
2008-07-23 00:26:00,106.35,106.35,106.34,106.34,15500000.0
2008-07-23 00:27:00,106.345,106.35,106.345,106.35,8000000.0
2008-07-23 00:29:00,106.35,106.35,106.35,106.35,10100000.0
2008-07-23 00:30:00,106.35,106.35,106.34,106.35,22500000.0
2008-07-23 00:31:00,106.35,106.35,106.35,106.35,4200000.0
2008-07-23 00:32:00,106.35,106.36,106.35,106.35,33400000.0
2008-07-23 00:33:00,106.36,106.36,106.36,106.36,8200000.0
2008-07-23 00:35:00,106.35,106.36,106.35,106.36,15500000.0
2008-07-23 00:36:00,106.36,106.37,106.36,106.37,5000000.0
2008-07-23 00:37:00,106.36,106.37,106.35,106.37,27200000.0
2008-07-23 00:38:00,106.37,106.38,106.34,106.36,45800000.0
2008-07-23 00:39:00,106.36,106.36,106.34,106.34,13200000.0
2008-07-23 00:40:00,106.35,106.35,106.34,106.34,4000000.0
2008-07-23 00:41:00,106.34,106.34,106.32,106.32,22200000.0
2008-07-23 00:42:00,106.32,106.32,106.3,106.32,13000000.0
2008-07-23 00:43:00,106.32,106.32,106.32,106.32,1000000.0
2008-07-23 00:44:00,106.32,106.32,106.32,106.32,2000000.0
2008-07-23 00:45:00,106.31,106.31,106.31,106.31,1000000.0
2008-07-23 00:46:00,106.3,106.3,106.3,106.3,12700000.0
2008-07-23 00:47:00,106.3,106.31,106.3,106.3,10400000.0
2008-07-23 00:48:00,106.3,106.31,106.3,106.31,10400000.0
2008-07-23 00:49:00,106.31,106.31,106.31,106.31,2000000.0
2008-07-23 00:50:00,106.32,106.32,106.31,106.31,4200000.0
2008-07-23 00:51:00,106.3,106.35,106.3,106.34,29600000.0
2008-07-23 00:52:00,106.32,106.32,106.31,106.32,33400000.0
2008-07-23 00:53:00,106.31,106.33,106.31,106.33,14500000.0
2008-07-23 00:54:00,106.33,106.33,106.31,106.33,35400000.0
2008-07-23 00:55:00,106.33,106.33,106.32,106.33,82600000.0
2008-07-23 00:56:00,106.33,106.33,106.33,106.33,4000000.0
2008-07-23 00:57:00,106.33,106.37,106.33,106.37,24300000.0
2008-07-23 00:58:00,106.38,106.38,106.38,106.38,1000000.0
2008-07-23 00:59:00,106.36,106.44,106.36,106.44,98000000.0
2008-07-23 01:00:00,106.44,106.48,106.36,106.36,125300000.0
2008-07-23 01:01:00,106.36,106.4,106.36,106.39,31300000.0
2008-07-23 01:02:00,106.39,106.39,106.34,106.36,18000000.0
2008-07-23 01:03:00,106.37,106.37,106.33,106.33,32499999.0
2008-07-23 01:04:00,106.33,106.34,106.32,106.34,80200000.0
2008-07-23 01:07:00,106.34,106.34,106.34,106.34,3000000.0
2008-07-23 01:08:00,106.34,106.34,106.33,106.33,8000000.0
2008-07-23 01:09:00,106.33,106.33,106.33,106.33,8000000.0
2008-07-23 01:10:00,106.32,106.33,106.32,106.325,29300000.0
2008-07-23 01:11:00,106.33,106.34,106.325,106.325,61000000.0
2008-07-23 01:12:00,106.33,106.35,106.32,106.34,73500000.0
2008-07-23 01:13:00,106.34,106.34,106.34,106.34,5000000.0
2008-07-23 01:14:00,106.34,106.34,106.34,106.34,4000000.0
2008-07-23 01:15:00,106.34,106.34,106.34,106.34,1000000.0
2008-07-23 01:16:00,106.34,106.36,106.34,106.36,37700000.0
2008-07-23 01:17:00,106.36,106.385,106.36,106.375,117800000.0
2008-07-23 01:18:00,106.37,106.37,106.36,106.37,47800000.0
2008-07-23 01:19:00,106.365,106.38,106.36,106.365,56000000.0
2008-07-23 01:20:00,106.36,106.36,106.34,106.345,68200000.0
2008-07-23 01:21:00,106.345,106.345,106.32,106.32,45800000.0
2008-07-23 01:22:00,106.33,106.33,106.315,106.315,24400000.0
2008-07-23 01:23:00,106.325,106.325,106.325,106.325,5400000.0
2008-07-23 01:24:00,106.34,106.355,106.325,106.33,57800000.0
2008-07-23 01:25:00,106.34,106.35,106.34,106.345,38800000.0
2008-07-23 01:26:00,106.345,106.365,106.345,106.36,132000000.0
2008-07-23 01:27:00,106.36,106.38,106.35,106.37,228800000.0
2008-07-23 01:28:00,106.37,106.375,106.365,106.37,70800000.0
2008-07-23 01:29:00,106.37,106.38,106.37,106.37,124000001.0
2008-07-23 01:30:00,106.37,106.38,106.37,106.37,222000001.0
2008-07-23 01:31:00,106.37,106.4,106.37,106.4,45600000.0
2008-07-23 01:32:00,106.39,106.39,106.36,106.365,46800000.0
2008-07-23 01:33:00,106.36,106.37,106.36,106.365,43200000.0
2008-07-23 01:34:00,106.365,106.365,106.34,106.34,64200000.0
2008-07-23 01:35:00,106.34,106.34,106.335,106.335,54000000.0
2008-07-23 01:36:00,106.34,106.35,106.31,106.31,68200000.0
2008-07-23 01:37:00,106.31,106.32,106.31,106.32,23700000.0
2008-07-23 01:38:00,106.325,106.33,106.325,106.33,9200000.0
2008-07-23 01:39:00,106.33,106.33,106.33,106.33,8200000.0
2008-07-23 01:40:00,106.33,106.34,106.33,106.34,163100000.0
2008-07-23 01:41:00,106.34,106.34,106.31,106.34,175000000.0
2008-07-23 01:42:00,106.34,106.34,106.315,106.325,202600000.0
2008-07-23 01:43:00,106.33,106.35,106.325,106.335,89000000.0
2008-07-23 01:44:00,106.33,106.36,106.33,106.34,105700000.0
2008-07-23 01:45:00,106.335,106.35,106.325,106.335,64800000.0
2008-07-23 01:46:00,106.33,106.33,106.31,106.315,59400000.0
2008-07-23 01:47:00,106.325,106.325,106.31,106.32,64800000.0
2008-07-23 01:48:00,106.32,106.33,106.32,106.325,43200000.0
2008-07-23 01:49:00,106.33,106.33,106.33,106.33,5400000.0
2008-07-23 01:50:00,106.335,106.335,106.32,106.32,184400001.0
2008-07-23 01:51:00,106.315,106.345,106.305,106.345,272600001.0
2008-07-23 01:52:00,106.335,106.365,106.335,106.35,169000001.0
2008-07-23 01:53:00,106.35,106.365,106.35,106.355,96800001.0
2008-07-23 01:54:00,106.36,106.4,106.355,106.4,53700000.0
2008-07-23 01:55:00,106.39,106.39,106.355,106.355,60200000.0
2008-07-23 01:56:00,106.35,106.36,106.35,106.355,48600001.0
2008-07-23 01:57:00,106.36,106.36,106.36,106.36,5400000.0
2008-07-23 01:58:00,106.365,106.445,106.365,106.445,87400002.0
2008-07-23 01:59:00,106.445,106.445,106.39,106.415,209600001.0
2008-07-23 02:00:00,106.41,106.43,106.41,106.415,72000002.0
2008-07-23 02:01:00,106.415,106.45,106.4,106.445,234800002.0
2008-07-23 02:02:00,106.45,106.49,106.45,106.475,211300001.0
2008-07-23 02:03:00,106.48,106.48,106.475,106.475,10800000.0
2008-07-23 02:04:00,106.47,106.47,106.45,106.47,91800000.0
2008-07-23 02:05:00,106.47,106.47,106.46,106.46,65600000.0
2008-07-23 02:06:00,106.46,106.47,106.46,106.46,68100000.0
2008-07-23 02:07:00,106.46,106.465,106.46,106.465,56500000.0
2008-07-23 02:08:00,106.47,106.5,106.47,106.49,61800000.0
2008-07-23 02:09:00,106.495,106.51,106.49,106.5,311900001.0
2008-07-23 02:10:00,106.5,106.52,106.47,106.48,118500000.0
2008-07-23 02:11:00,106.475,106.475,106.47,106.47,32200000.0
2008-07-23 02:12:00,106.47,106.49,106.445,106.48,98400000.0
2008-07-23 02:13:00,106.49,106.5,106.48,106.49,64400000.0
2008-07-23 02:14:00,106.48,106.485,106.47,106.48,45800000.0
2008-07-23 02:15:00,106.47,106.51,106.47,106.5,63800000.0
2008-07-23 02:16:00,106.5,106.505,106.49,106.5,51000000.0
2008-07-23 02:17:00,106.49,106.5,106.49,106.49,65000000.0
2008-07-23 02:18:00,106.49,106.495,106.49,106.49,21800000.0
2008-07-23 02:19:00,106.49,106.5,106.48,106.48,34000000.0
2008-07-23 02:20:00,106.48,106.49,106.46,106.47,153300000.0
2008-07-23 02:21:00,106.48,106.48,106.46,106.47,79600000.0
2008-07-23 02:22:00,106.47,106.485,106.46,106.485,58800000.0
2008-07-23 02:23:00,106.485,106.51,106.47,106.5,145400000.0
2008-07-23 02:24:00,106.51,106.52,106.48,106.5,151800000.0
2008-07-23 02:25:00,106.495,106.5,106.44,106.44,124000000.0
2008-07-23 02:26:00,106.44,106.5,106.44,106.5,74600000.0
2008-07-23 02:27:00,106.51,106.51,106.48,106.48,22000000.0
2008-07-23 02:28:00,106.49,106.49,106.46,106.47,30400000.0
2008-07-23 02:29:00,106.47,106.47,106.47,106.47,7000000.0
2008-07-23 02:30:00,106.47,106.48,106.47,106.48,10000000.0
2008-07-23 02:31:00,106.47,106.47,106.46,106.46,23400000.0
2008-07-23 02:32:00,106.46,106.46,106.41,106.41,41200000.0
2008-07-23 02:33:00,106.42,106.43,106.41,106.43,76600000.0
2008-07-23 02:35:00,106.425,106.425,106.41,106.41,51600000.0
2008-07-23 02:36:00,106.41,106.42,106.41,106.42,14400000.0
2008-07-23 02:37:00,106.42,106.44,106.42,106.43,57800000.0
2008-07-23 02:38:00,106.43,106.445,106.43,106.445,124200000.0
2008-07-23 02:39:00,106.43,106.445,106.43,106.445,47900000.0
2008-07-23 02:40:00,106.43,106.46,106.42,106.45,125100000.0
2008-07-23 02:41:00,106.45,106.47,106.45,106.47,22400000.0
2008-07-23 02:42:00,106.48,106.48,106.46,106.47,81200000.0
2008-07-23 02:43:00,106.47,106.47,106.47,106.47,6000000.0
2008-07-23 02:44:00,106.47,106.49,106.47,106.47,27400000.0
2008-07-23 02:45:00,106.47,106.48,106.46,106.47,57200000.0
2008-07-23 02:46:00,106.47,106.49,106.47,106.49,25400000.0
2008-07-23 02:47:00,106.49,106.49,106.48,106.49,16200000.0
2008-07-23 02:48:00,106.49,106.51,106.48,106.49,27000000.0
2008-07-23 02:49:00,106.49,106.5,106.49,106.5,22000000.0
2008-07-23 02:50:00,106.51,106.52,106.5,106.52,72400000.0
2008-07-23 02:51:00,106.52,106.52,106.49,106.49,33200000.0
2008-07-23 02:52:00,106.48,106.485,106.47,106.48,61200000.0
2008-07-23 02:53:00,106.48,106.48,106.47,106.47,46000000.0
2008-07-23 02:54:00,106.47,106.49,106.46,106.49,37200000.0
2008-07-23 02:55:00,106.48,106.5,106.48,106.48,92600000.0
2008-07-23 02:56:00,106.48,106.5,106.48,106.49,36600000.0
2008-07-23 02:57:00,106.49,106.5,106.48,106.5,37600000.0
2008-07-23 02:58:00,106.51,106.51,106.5,106.5,22800000.0
2008-07-23 02:59:00,106.51,106.51,106.5,106.51,7000000.0
2008-07-23 03:00:00,106.5,106.5,106.48,106.5,47200000.0
2008-07-23 03:01:00,106.5,106.5,106.49,106.5,12200000.0
2008-07-23 03:02:00,106.49,106.49,106.49,106.49,6200000.0
2008-07-23 03:04:00,106.48,106.5,106.48,106.5,31600000.0
2008-07-23 03:05:00,106.49,106.5,106.49,106.49,66400000.0
2008-07-23 03:06:00,106.49,106.5,106.49,106.5,9200000.0
2008-07-23 03:07:00,106.49,106.49,106.48,106.48,18500000.0
2008-07-23 03:08:00,106.48,106.49,106.48,106.49,42100000.0
2008-07-23 03:09:00,106.5,106.5,106.49,106.49,4000000.0
2008-07-23 03:10:00,106.49,106.5,106.49,106.5,15000000.0
2008-07-23 03:11:00,106.49,106.5,106.48,106.49,26400000.0
2008-07-23 03:12:00,106.5,106.5,106.46,106.465,54000000.0
2008-07-23 03:13:00,106.46,106.49,106.46,106.48,59400000.0
2008-07-23 03:14:00,106.49,106.5,106.48,106.5,70600000.0
2008-07-23 03:15:00,106.5,106.54,106.5,106.52,84000000.0
2008-07-23 03:16:00,106.52,106.52,106.5,106.5,23000000.0
2008-07-23 03:17:00,106.5,106.51,106.5,106.5,26000000.0
2008-07-23 03:18:00,106.5,106.52,106.5,106.52,18000000.0
2008-07-23 03:19:00,106.52,106.52,106.51,106.52,12000000.0
2008-07-23 03:20:00,106.51,106.52,106.51,106.51,21000000.0
2008-07-23 03:21:00,106.5,106.5,106.5,106.5,5000000.0
2008-07-23 03:22:00,106.5,106.5,106.5,106.5,12000000.0
2008-07-23 03:23:00,106.5,106.5,106.5,106.5,8000000.0
2008-07-23 03:24:00,106.49,106.5,106.48,106.48,18000000.0
2008-07-23 03:25:00,106.48,106.49,106.48,106.48,29400000.0
2008-07-23 03:26:00,106.48,106.48,106.45,106.45,41800000.0
2008-07-23 03:27:00,106.45,106.47,106.45,106.47,25600000.0
2008-07-23 03:28:00,106.46,106.46,106.46,106.46,10000000.0
2008-07-23 03:29:00,106.47,106.49,106.47,106.47,10000000.0
2008-07-23 03:30:00,106.47,106.47,106.44,106.45,47000000.0
2008-07-23 03:31:00,106.46,106.48,106.45,106.48,23800000.0
2008-07-23 03:32:00,106.48,106.49,106.48,106.48,4000000.0
2008-07-23 03:33:00,106.48,106.48,106.45,106.45,9000000.0
2008-07-23 03:34:00,106.45,106.47,106.45,106.46,10800000.0
2008-07-23 03:35:00,106.46,106.46,106.46,106.46,4000000.0
2008-07-23 03:36:00,106.46,106.46,106.45,106.46,4800000.0
2008-07-23 03:37:00,106.46,106.46,106.45,106.46,11800000.0
2008-07-23 03:38:00,106.46,106.46,106.4,106.41,86500000.0
2008-07-23 03:39:00,106.41,106.41,106.4,106.4,42600000.0
2008-07-23 03:40:00,106.4,106.41,106.39,106.39,144900000.0
2008-07-23 03:41:00,106.41,106.42,106.4,106.41,77400000.0
2008-07-23 03:42:00,106.435,106.435,106.425,106.425,16200000.0
2008-07-23 03:43:00,106.42,106.435,106.4,106.435,151400000.0
2008-07-23 03:44:00,106.42,106.44,106.42,106.44,208400000.0
2008-07-23 03:45:00,106.445,106.455,106.44,106.455,149900000.0
2008-07-23 03:46:00,106.46,106.47,106.45,106.465,61000000.0
2008-07-23 03:47:00,106.46,106.485,106.45,106.46,110900000.0
2008-07-23 03:48:00,106.47,106.475,106.43,106.445,325700000.0
2008-07-23 03:49:00,106.445,106.45,106.43,106.445,156200000.0
2008-07-23 03:50:00,106.43,106.45,106.42,106.435,244400000.0
2008-07-23 03:51:00,106.42,106.45,106.42,106.45,40600000.0
2008-07-23 03:52:00,106.45,106.465,106.45,106.465,35400000.0
2008-07-23 03:53:00,106.465,106.475,106.46,106.475,81500000.0
2008-07-23 03:54:00,106.465,106.475,106.46,106.46,110900000.0
2008-07-23 03:55:00,106.465,106.485,106.46,106.485,97400000.0
2008-07-23 03:56:00,106.49,106.495,106.48,106.495,17000000.0
2008-07-23 03:57:00,106.485,106.515,106.48,106.49,147000000.0
2008-07-23 03:58:00,106.495,106.51,106.48,106.48,161900000.0
2008-07-23 03:59:00,106.49,106.49,106.48,106.485,84200000.0
2008-07-23 04:00:00,106.49,106.49,106.48,106.48,114400000.0
2008-07-23 04:01:00,106.48,106.505,106.48,106.49,171200000.0
2008-07-23 04:02:00,106.505,106.515,106.49,106.515,99400000.0
2008-07-23 04:03:00,106.515,106.515,106.49,106.5,130200000.0
2008-07-23 04:04:00,106.5,106.525,106.5,106.525,60000000.0
2008-07-23 04:05:00,106.52,106.525,106.51,106.51,125800000.0
2008-07-23 04:06:00,106.51,106.525,106.5,106.52,198000000.0
2008-07-23 04:07:00,106.53,106.53,106.51,106.52,47000000.0
2008-07-23 04:08:00,106.51,106.52,106.48,106.52,62200000.0
2008-07-23 04:09:00,106.51,106.52,106.51,106.52,62400000.0
2008-07-23 04:10:00,106.515,106.52,106.51,106.52,8400000.0
2008-07-23 04:11:00,106.515,106.52,106.5,106.51,108400000.0
2008-07-23 04:12:00,106.515,106.53,106.51,106.53,57600000.0
2008-07-23 04:13:00,106.525,106.53,106.51,106.52,64800000.0
2008-07-23 04:14:00,106.525,106.53,106.51,106.53,68800000.0
2008-07-23 04:15:00,106.525,106.525,106.52,106.52,13600000.0
2008-07-23 04:16:00,106.52,106.53,106.51,106.52,79600000.0
2008-07-23 04:17:00,106.53,106.53,106.51,106.525,55000000.0
2008-07-23 04:18:00,106.52,106.53,106.51,106.51,73200000.0
2008-07-23 04:19:00,106.52,106.54,106.51,106.525,113300000.0
2008-07-23 04:20:00,106.52,106.54,106.52,106.52,61100000.0
2008-07-23 04:21:00,106.53,106.53,106.5,106.51,122900000.0
2008-07-23 04:22:00,106.52,106.52,106.51,106.52,16200000.0
2008-07-23 04:23:00,106.51,106.52,106.51,106.52,28600000.0
2008-07-23 04:24:00,106.53,106.53,106.48,106.49,127899999.0
2008-07-23 04:25:00,106.49,106.52,106.49,106.51,171900000.0
2008-07-23 04:26:00,106.51,106.53,106.5,106.53,71400000.0
2008-07-23 04:27:00,106.525,106.53,106.5,106.52,51600000.0
2008-07-23 04:28:00,106.52,106.53,106.52,106.53,13200000.0
2008-07-23 04:29:00,106.54,106.54,106.525,106.53,29000000.0
2008-07-23 04:30:00,106.52,106.54,106.52,106.525,113400000.0
2008-07-23 04:31:00,106.525,106.53,106.51,106.52,45800000.0
2008-07-23 04:32:00,106.52,106.52,106.52,106.52,1000000.0
2008-07-23 04:34:00,106.52,106.52,106.52,106.52,4000000.0
2008-07-23 04:37:00,106.51,106.51,106.51,106.51,17400000.0
2008-07-23 04:38:00,106.51,106.52,106.5,106.5,40000000.0
2008-07-23 04:39:00,106.5,106.51,106.5,106.5,32600000.0
2008-07-23 04:40:00,106.51,106.51,106.46,106.48,163000000.0
2008-07-23 04:41:00,106.48,106.52,106.47,106.51,104399999.0
2008-07-23 04:42:00,106.51,106.51,106.45,106.455,67600000.0
2008-07-23 04:43:00,106.45,106.46,106.45,106.455,35100000.0
2008-07-23 04:44:00,106.45,106.45,106.445,106.445,16200000.0
2008-07-23 04:45:00,106.45,106.45,106.44,106.44,11600000.0
2008-07-23 04:46:00,106.45,106.45,106.43,106.43,68900000.0
2008-07-23 04:47:00,106.44,106.44,106.42,106.44,47500000.0
2008-07-23 04:48:00,106.44,106.45,106.44,106.45,66100000.0
2008-07-23 04:49:00,106.44,106.45,106.44,106.44,61700000.0
2008-07-23 04:50:00,106.44,106.445,106.43,106.44,89300000.0
2008-07-23 04:51:00,106.44,106.45,106.44,106.45,145000000.0
2008-07-23 04:53:00,106.44,106.45,106.44,106.44,35600000.0
2008-07-23 04:54:00,106.45,106.45,106.43,106.44,76300000.0
2008-07-23 04:55:00,106.435,106.445,106.43,106.44,89400000.0
2008-07-23 04:56:00,106.445,106.455,106.43,106.44,185100000.0
2008-07-23 04:57:00,106.445,106.445,106.43,106.445,58300000.0
2008-07-23 04:58:00,106.43,106.435,106.43,106.435,45700000.0
2008-07-23 04:59:00,106.435,106.435,106.39,106.4,357700000.0
2008-07-23 05:00:00,106.4,106.41,106.38,106.38,879100005.0
2008-07-23 05:01:00,106.39,106.39,106.34,106.35,522700005.0
2008-07-23 05:02:00,106.35,106.385,106.35,106.36,238400000.0
2008-07-23 05:03:00,106.36,106.38,106.35,106.38,167800000.0
2008-07-23 05:04:00,106.38,106.4,106.36,106.36,32000000.0
2008-07-23 05:05:00,106.36,106.38,106.35,106.38,78300000.0
2008-07-23 05:06:00,106.39,106.39,106.36,106.36,25400000.0
2008-07-23 05:07:00,106.36,106.37,106.35,106.36,111400000.0
2008-07-23 05:08:00,106.37,106.37,106.36,106.36,50300000.0
2008-07-23 05:09:00,106.37,106.37,106.36,106.36,46800000.0
2008-07-23 05:10:00,106.36,106.37,106.36,106.36,12200000.0
2008-07-23 05:11:00,106.36,106.37,106.36,106.37,26700000.0
2008-07-23 05:12:00,106.36,106.37,106.36,106.36,119500000.0
2008-07-23 05:13:00,106.37,106.37,106.35,106.36,93900000.0
2008-07-23 05:14:00,106.36,106.37,106.36,106.36,29700000.0
2008-07-23 05:15:00,106.36,106.36,106.32,106.32,104900002.0
2008-07-23 05:16:00,106.32,106.34,106.32,106.33,212700000.0
2008-07-23 05:17:00,106.33,106.33,106.33,106.33,46800000.0
2008-07-23 05:18:00,106.33,106.34,106.33,106.34,148600000.0
2008-07-23 05:19:00,106.34,106.34,106.34,106.34,17900000.0
2008-07-23 05:20:00,106.34,106.35,106.33,106.33,157400000.0
2008-07-23 05:21:00,106.33,106.35,106.33,106.35,42800002.0
2008-07-23 05:22:00,106.36,106.37,106.36,106.36,11000000.0
2008-07-23 05:23:00,106.36,106.36,106.35,106.35,13000000.0
2008-07-23 05:24:00,106.35,106.36,106.35,106.35,36000000.0
2008-07-23 05:25:00,106.35,106.355,106.34,106.35,109700000.0
2008-07-23 05:26:00,106.355,106.36,106.35,106.35,128700000.0
2008-07-23 05:27:00,106.355,106.36,106.33,106.335,203800000.0
2008-07-23 05:28:00,106.33,106.345,106.33,106.335,221200000.0
2008-07-23 05:29:00,106.33,106.355,106.33,106.355,77600000.0
2008-07-23 05:30:00,106.35,106.365,106.35,106.35,133700000.0
2008-07-23 05:31:00,106.36,106.385,106.36,106.37,109100000.0
2008-07-23 05:32:00,106.36,106.365,106.34,106.35,78800000.0
2008-07-23 05:33:00,106.345,106.36,106.34,106.36,159700000.0
2008-07-23 05:35:00,106.355,106.37,106.35,106.36,148900000.0
2008-07-23 05:36:00,106.35,106.35,106.35,106.35,20400000.0
2008-07-23 05:37:00,106.35,106.38,106.34,106.35,359200000.0
2008-07-23 05:38:00,106.36,106.37,106.36,106.36,105400000.0
2008-07-23 05:39:00,106.36,106.38,106.36,106.36,216500000.0
2008-07-23 05:40:00,106.37,106.37,106.36,106.36,147200000.0
2008-07-23 05:41:00,106.37,106.39,106.36,106.39,121000000.0
2008-07-23 05:42:00,106.39,106.4,106.39,106.4,48900000.0
2008-07-23 05:43:00,106.41,106.42,106.41,106.41,15000000.0
2008-07-23 05:44:00,106.4,106.4,106.4,106.4,1000000.0
2008-07-23 05:45:00,106.39,106.4,106.39,106.4,10200000.0
2008-07-23 05:46:00,106.4,106.41,106.4,106.41,51900000.0
2008-07-23 05:47:00,106.4,106.41,106.4,106.4,80400000.0
2008-07-23 05:48:00,106.4,106.41,106.4,106.41,29300000.0
2008-07-23 05:49:00,106.4,106.41,106.4,106.4,61000000.0
2008-07-23 05:50:00,106.4,106.41,106.4,106.4,86200000.0
2008-07-23 05:51:00,106.41,106.41,106.38,106.38,224400000.0
2008-07-23 05:52:00,106.38,106.39,106.38,106.39,95600000.0
2008-07-23 05:53:00,106.39,106.4,106.38,106.39,52200000.0
2008-07-23 05:54:00,106.39,106.4,106.38,106.38,18000000.0
2008-07-23 05:55:00,106.38,106.39,106.38,106.38,55200000.0
2008-07-23 05:56:00,106.38,106.39,106.38,106.39,28200000.0
2008-07-23 05:57:00,106.39,106.4,106.39,106.39,26200000.0
2008-07-23 05:58:00,106.4,106.4,106.39,106.4,8000000.0
2008-07-23 05:59:00,106.39,106.41,106.39,106.41,39300000.0
2008-07-23 06:01:00,106.41,106.42,106.4,106.41,41400000.0
2008-07-23 06:02:00,106.41,106.43,106.41,106.43,56600000.0
2008-07-23 06:03:00,106.44,106.44,106.43,106.43,83200000.0
2008-07-23 06:04:00,106.43,106.44,106.42,106.42,157700000.0
2008-07-23 06:05:00,106.42,106.42,106.42,106.42,12600000.0
2008-07-23 06:06:00,106.42,106.45,106.42,106.44,55600000.0
2008-07-23 06:07:00,106.44,106.45,106.41,106.41,68600000.0
2008-07-23 06:08:00,106.41,106.42,106.41,106.41,70600000.0
2008-07-23 06:09:00,106.41,106.44,106.41,106.43,80200000.0
2008-07-23 06:10:00,106.43,106.46,106.43,106.46,43600000.0
2008-07-23 06:11:00,106.46,106.48,106.44,106.48,20800000.0
2008-07-23 06:12:00,106.47,106.48,106.45,106.45,34200000.0
2008-07-23 06:13:00,106.45,106.45,106.45,106.45,1000000.0
2008-07-23 06:14:00,106.44,106.45,106.42,106.43,47600000.0
2008-07-23 06:15:00,106.43,106.43,106.42,106.43,34200000.0
2008-07-23 06:16:00,106.44,106.44,106.44,106.44,2000000.0
2008-07-23 06:17:00,106.44,106.46,106.43,106.46,23000000.0
2008-07-23 06:18:00,106.45,106.45,106.44,106.44,11000000.0
2008-07-23 06:19:00,106.44,106.47,106.44,106.47,35200000.0
2008-07-23 06:20:00,106.47,106.47,106.46,106.46,93000000.0
2008-07-23 06:21:00,106.45,106.46,106.44,106.45,95400000.0
2008-07-23 06:22:00,106.46,106.46,106.45,106.46,27600000.0
2008-07-23 06:23:00,106.47,106.48,106.45,106.45,51600000.0
2008-07-23 06:24:00,106.45,106.47,106.43,106.43,125900000.0
2008-07-23 06:25:00,106.43,106.46,106.43,106.44,75800000.0
2008-07-23 06:26:00,106.46,106.46,106.43,106.44,213800000.0
2008-07-23 06:27:00,106.435,106.435,106.41,106.42,179700000.0
2008-07-23 06:28:00,106.43,106.435,106.42,106.43,51000000.0
2008-07-23 06:29:00,106.42,106.42,106.42,106.42,6200000.0
2008-07-23 06:30:00,106.43,106.45,106.41,106.41,47800000.0
2008-07-23 06:31:00,106.4,106.42,106.4,106.41,139200000.0
2008-07-23 06:32:00,106.41,106.41,106.4,106.405,44600000.0
2008-07-23 06:33:00,106.405,106.45,106.4,106.45,158200000.0
2008-07-23 06:34:00,106.45,106.48,106.45,106.46,56400000.0
2008-07-23 06:35:00,106.46,106.46,106.45,106.46,33000000.0
2008-07-23 06:36:00,106.45,106.46,106.43,106.44,60800000.0
2008-07-23 06:37:00,106.44,106.44,106.43,106.43,79800000.0
2008-07-23 06:38:00,106.42,106.43,106.41,106.41,40000000.0
2008-07-23 06:39:00,106.4,106.42,106.4,106.41,163800000.0
2008-07-23 06:40:00,106.4,106.405,106.39,106.39,62700000.0
2008-07-23 06:41:00,106.39,106.395,106.38,106.38,38400000.0
2008-07-23 06:42:00,106.39,106.4,106.39,106.39,68400000.0
2008-07-23 06:43:00,106.39,106.39,106.39,106.39,23400000.0
2008-07-23 06:44:00,106.38,106.39,106.37,106.38,62600000.0
2008-07-23 06:45:00,106.37,106.37,106.34,106.34,82000000.0
2008-07-23 06:46:00,106.335,106.335,106.31,106.33,156800000.0
2008-07-23 06:47:00,106.32,106.33,106.32,106.33,135000000.0
2008-07-23 06:48:00,106.33,106.355,106.33,106.345,100400000.0
2008-07-23 06:49:00,106.34,106.355,106.34,106.34,130800000.0
2008-07-23 06:50:00,106.345,106.36,106.345,106.36,29400000.0
2008-07-23 06:51:00,106.35,106.365,106.35,106.36,164000000.0
2008-07-23 06:52:00,106.36,106.39,106.36,106.39,147600000.0
2008-07-23 06:53:00,106.39,106.39,106.37,106.37,37200000.0
2008-07-23 06:54:00,106.37,106.39,106.34,106.35,129000000.0
2008-07-23 06:55:00,106.35,106.36,106.34,106.34,62600000.0
2008-07-23 06:56:00,106.34,106.365,106.34,106.365,75600000.0
2008-07-23 06:57:00,106.35,106.35,106.35,106.35,6200000.0
2008-07-23 06:58:00,106.36,106.365,106.35,106.365,41600000.0
2008-07-23 06:59:00,106.355,106.41,106.355,106.41,169600000.0
2008-07-23 07:00:00,106.405,106.41,106.39,106.4,81800000.0
2008-07-23 07:01:00,106.39,106.4,106.38,106.39,54200000.0
2008-07-23 07:02:00,106.39,106.4,106.39,106.39,20400000.0
2008-07-23 07:03:00,106.39,106.39,106.39,106.39,4000000.0
2008-07-23 07:04:00,106.4,106.41,106.4,106.4,76600000.0
2008-07-23 07:05:00,106.4,106.41,106.4,106.41,27400000.0
2008-07-23 07:06:00,106.42,106.45,106.41,106.42,31800000.0
2008-07-23 07:07:00,106.44,106.45,106.41,106.415,40200000.0
2008-07-23 07:08:00,106.405,106.405,106.39,106.395,21600000.0
2008-07-23 07:09:00,106.385,106.4,106.375,106.395,55300000.0
2008-07-23 07:11:00,106.39,106.39,106.37,106.375,112800000.0
2008-07-23 07:12:00,106.36,106.38,106.35,106.38,99800000.0
2008-07-23 07:13:00,106.375,106.38,106.35,106.35,127600000.0
2008-07-23 07:14:00,106.36,106.365,106.34,106.365,47200000.0
2008-07-23 07:15:00,106.35,106.36,106.34,106.355,57200000.0
2008-07-23 07:16:00,106.35,106.35,106.35,106.35,6200000.0
2008-07-23 07:17:00,106.36,106.36,106.355,106.355,10800000.0
2008-07-23 07:18:00,106.36,106.365,106.34,106.35,153800000.0
2008-07-23 07:19:00,106.36,106.36,106.34,106.35,52600000.0
2008-07-23 07:20:00,106.36,106.365,106.34,106.34,82000000.0
2008-07-23 07:21:00,106.35,106.35,106.32,106.335,51000000.0
2008-07-23 07:22:00,106.34,106.35,106.32,106.35,62800000.0
2008-07-23 07:23:00,106.35,106.38,106.35,106.38,30400000.0
2008-07-23 07:24:00,106.39,106.42,106.39,106.41,28600000.0
2008-07-23 07:25:00,106.41,106.41,106.4,106.4,33800000.0
2008-07-23 07:26:00,106.41,106.41,106.4,106.41,6000000.0
2008-07-23 07:27:00,106.4,106.43,106.39,106.42,55200000.0
2008-07-23 07:28:00,106.42,106.43,106.41,106.41,46400000.0
2008-07-23 07:29:00,106.41,106.42,106.41,106.42,8000000.0
2008-07-23 07:30:00,106.41,106.41,106.4,106.41,17400000.0
2008-07-23 07:31:00,106.4,106.42,106.4,106.42,7000000.0
2008-07-23 07:32:00,106.41,106.41,106.37,106.37,30400000.0
2008-07-23 07:33:00,106.36,106.37,106.36,106.37,23900000.0
2008-07-23 07:34:00,106.36,106.37,106.36,106.37,90700000.0
2008-07-23 07:35:00,106.36,106.365,106.35,106.35,48000000.0
2008-07-23 07:36:00,106.35,106.36,106.35,106.36,96400000.0
2008-07-23 07:37:00,106.36,106.37,106.36,106.37,47800000.0
2008-07-23 07:38:00,106.37,106.37,106.37,106.37,6200000.0
2008-07-23 07:39:00,106.37,106.38,106.37,106.38,24000000.0
2008-07-23 07:40:00,106.38,106.395,106.38,106.395,94600000.0
2008-07-23 07:41:00,106.39,106.4,106.39,106.4,20600000.0
2008-07-23 07:42:00,106.39,106.4,106.39,106.39,114400000.0
2008-07-23 07:43:00,106.4,106.43,106.4,106.43,123000000.0
2008-07-23 07:44:00,106.43,106.44,106.42,106.42,70900000.0
2008-07-23 07:45:00,106.42,106.43,106.42,106.43,185800000.0
2008-07-23 07:46:00,106.44,106.44,106.42,106.42,90200000.0
2008-07-23 07:47:00,106.425,106.43,106.42,106.42,57000000.0
2008-07-23 07:48:00,106.415,106.42,106.4,106.42,120800000.0
2008-07-23 07:49:00,106.42,106.42,106.405,106.42,97200000.0
2008-07-23 07:50:00,106.43,106.43,106.42,106.42,42800000.0
2008-07-23 07:51:00,106.42,106.43,106.41,106.425,39600000.0
2008-07-23 07:52:00,106.425,106.425,106.415,106.415,28000000.0
2008-07-23 07:53:00,106.41,106.43,106.41,106.43,12200000.0
2008-07-23 07:54:00,106.43,106.44,106.42,106.43,49600000.0
2008-07-23 07:55:00,106.43,106.45,106.43,106.44,40600000.0
2008-07-23 07:56:00,106.45,106.46,106.44,106.46,53800000.0
2008-07-23 07:57:00,106.46,106.46,106.46,106.46,22400000.0
2008-07-23 07:58:00,106.46,106.47,106.46,106.47,66200000.0
2008-07-23 07:59:00,106.47,106.47,106.45,106.46,88600000.0
2008-07-23 08:00:00,106.46,106.46,106.42,106.42,128400000.0
2008-07-23 08:01:00,106.42,106.45,106.42,106.445,47600000.0
2008-07-23 08:02:00,106.44,106.47,106.44,106.47,87600000.0
2008-07-23 08:03:00,106.47,106.485,106.46,106.47,90400000.0
2008-07-23 08:04:00,106.47,106.48,106.45,106.45,171500000.0
2008-07-23 08:05:00,106.45,106.485,106.44,106.485,142900000.0
2008-07-23 08:06:00,106.48,106.49,106.47,106.48,152200000.0
2008-07-23 08:07:00,106.48,106.49,106.45,106.45,220200000.0
2008-07-23 08:08:00,106.45,106.46,106.42,106.42,184700000.0
2008-07-23 08:09:00,106.425,106.44,106.42,106.43,71100000.0
2008-07-23 08:10:00,106.43,106.44,106.365,106.4,198000000.0
2008-07-23 08:11:00,106.4,106.47,106.4,106.47,139300000.0
2008-07-23 08:12:00,106.46,106.46,106.45,106.45,36000000.0
2008-07-23 08:13:00,106.45,106.45,106.44,106.44,24000000.0
2008-07-23 08:14:00,106.44,106.44,106.42,106.43,143800000.0
2008-07-23 08:15:00,106.42,106.44,106.42,106.44,94000000.0
2008-07-23 08:16:00,106.43,106.44,106.42,106.42,40000000.0
2008-07-23 08:17:00,106.41,106.41,106.38,106.38,56000000.0
2008-07-23 08:18:00,106.38,106.39,106.37,106.38,95600000.0
2008-07-23 08:19:00,106.38,106.38,106.36,106.36,40600000.0
2008-07-23 08:20:00,106.35,106.38,106.34,106.38,65500000.0
2008-07-23 08:21:00,106.38,106.43,106.37,106.43,55400000.0
2008-07-23 08:22:00,106.43,106.475,106.43,106.475,243500000.0
2008-07-23 08:23:00,106.465,106.49,106.46,106.48,155000000.0
2008-07-23 08:24:00,106.48,106.51,106.48,106.51,70400000.0
2008-07-23 08:25:00,106.51,106.64,106.51,106.595,136700000.0
2008-07-23 08:26:00,106.6,106.645,106.59,106.59,117400000.0
2008-07-23 08:27:00,106.605,106.62,106.59,106.59,116300000.0
2008-07-23 08:28:00,106.6,106.6,106.58,106.59,64400000.0
2008-07-23 08:29:00,106.59,106.61,106.56,106.56,117800000.0
2008-07-23 08:30:00,106.56,106.585,106.55,106.55,54600000.0
2008-07-23 08:31:00,106.55,106.56,106.54,106.56,33000000.0
2008-07-23 08:32:00,106.56,106.58,106.55,106.57,128300000.0
2008-07-23 08:33:00,106.57,106.58,106.54,106.54,83300000.0
2008-07-23 08:34:00,106.55,106.55,106.535,106.535,64700000.0
2008-07-23 08:35:00,106.54,106.58,106.53,106.56,196200000.0
2008-07-23 08:36:00,106.56,106.59,106.54,106.59,283300000.0
2008-07-23 08:37:00,106.59,106.62,106.58,106.62,96100000.0
2008-07-23 08:38:00,106.61,106.64,106.6,106.63,71100000.0
2008-07-23 08:39:00,106.64,106.675,106.63,106.645,234500000.0
2008-07-23 08:40:00,106.65,106.66,106.61,106.63,267300000.0
2008-07-23 08:41:00,106.63,106.665,106.63,106.65,159500000.0
2008-07-23 08:42:00,106.655,106.665,106.65,106.65,77300000.0
2008-07-23 08:43:00,106.65,106.65,106.625,106.64,184500000.0
2008-07-23 08:44:00,106.64,106.645,106.625,106.635,134500000.0
2008-07-23 08:45:00,106.635,106.68,106.635,106.67,236000000.0
2008-07-23 08:46:00,106.67,106.695,106.66,106.66,195800000.0
2008-07-23 08:47:00,106.655,106.655,106.625,106.635,121500000.0
2008-07-23 08:48:00,106.64,106.695,106.64,106.685,132100000.0
2008-07-23 08:49:00,106.685,106.705,106.685,106.705,243900000.0
2008-07-23 08:50:00,106.705,106.715,106.68,106.71,267300000.0
2008-07-23 08:51:00,106.72,106.78,106.71,106.765,353700000.0
2008-07-23 08:52:00,106.77,106.79,106.755,106.755,273800000.0
2008-07-23 08:53:00,106.755,106.755,106.72,106.75,139500000.0
2008-07-23 08:54:00,106.75,106.765,106.69,106.7,243900000.0
2008-07-23 08:55:00,106.705,106.74,106.705,106.71,166900000.0
2008-07-23 08:56:00,106.71,106.78,106.7,106.78,117700000.0
2008-07-23 08:57:00,106.77,106.78,106.69,106.69,228300000.0
2008-07-23 08:58:00,106.69,106.7,106.66,106.66,137500000.0
2008-07-23 08:59:00,106.66,106.68,106.61,106.63,144000000.0
2008-07-23 09:00:00,106.63,106.64,106.585,106.62,132700000.0
2008-07-23 09:01:00,106.62,106.67,106.62,106.67,138500000.0
2008-07-23 09:02:00,106.67,106.68,106.64,106.65,147800000.0
2008-07-23 09:03:00,106.65,106.65,106.58,106.6,133400000.0
2008-07-23 09:04:00,106.6,106.62,106.59,106.61,80000000.0
2008-07-23 09:05:00,106.62,106.71,106.61,106.7,104800000.0
2008-07-23 09:06:00,106.7,106.7,106.67,106.69,41200000.0
2008-07-23 09:07:00,106.68,106.69,106.67,106.67,21000000.0
2008-07-23 09:08:00,106.66,106.67,106.64,106.65,56300000.0
2008-07-23 09:09:00,106.64,106.67,106.64,106.67,135100000.0
2008-07-23 09:10:00,106.66,106.67,106.65,106.65,30600000.0
2008-07-23 09:11:00,106.66,106.69,106.65,106.69,62600000.0
2008-07-23 09:12:00,106.69,106.72,106.68,106.68,82500000.0
2008-07-23 09:13:00,106.68,106.69,106.67,106.68,68200000.0
2008-07-23 09:14:00,106.67,106.69,106.66,106.68,37600000.0
2008-07-23 09:15:00,106.675,106.7,106.665,106.69,116200000.0
2008-07-23 09:16:00,106.69,106.69,106.68,106.69,15000000.0
2008-07-23 09:17:00,106.7,106.74,106.67,106.67,117000000.0
2008-07-23 09:18:00,106.67,106.69,106.65,106.68,108900000.0
2008-07-23 09:19:00,106.69,106.71,106.64,106.65,55300000.0
2008-07-23 09:20:00,106.65,106.66,106.64,106.65,61500000.0
2008-07-23 09:21:00,106.65,106.65,106.61,106.63,49200000.0
2008-07-23 09:22:00,106.63,106.66,106.61,106.64,176600000.0
2008-07-23 09:23:00,106.63,106.63,106.6,106.63,96600000.0
2008-07-23 09:24:00,106.63,106.65,106.62,106.64,123100000.0
2008-07-23 09:25:00,106.64,106.64,106.6,106.6,203100000.0
2008-07-23 09:26:00,106.59,106.6,106.53,106.55,87300000.0
2008-07-23 09:27:00,106.54,106.56,106.52,106.53,171499999.0
2008-07-23 09:28:00,106.54,106.59,106.53,106.57,191800000.0
2008-07-23 09:29:00,106.56,106.58,106.56,106.58,61400000.0
2008-07-23 09:30:00,106.59,106.62,106.575,106.62,171600000.0
2008-07-23 09:31:00,106.62,106.62,106.58,106.58,80400000.0
2008-07-23 09:32:00,106.58,106.59,106.56,106.58,348800000.0
2008-07-23 09:33:00,106.58,106.58,106.56,106.58,73200000.0
2008-07-23 09:34:00,106.57,106.57,106.56,106.56,56400000.0
2008-07-23 09:35:00,106.56,106.58,106.56,106.58,85100000.0
2008-07-23 09:36:00,106.58,106.6,106.58,106.58,71000000.0
2008-07-23 09:37:00,106.57,106.59,106.55,106.56,124000000.0
2008-07-23 09:38:00,106.56,106.58,106.56,106.58,28600000.0
2008-07-23 09:39:00,106.58,106.61,106.58,106.61,96600000.0
2008-07-23 09:40:00,106.62,106.63,106.58,106.58,80800000.0
2008-07-23 09:41:00,106.57,106.61,106.56,106.61,199700000.0
2008-07-23 09:42:00,106.61,106.62,106.595,106.595,138400000.0
2008-07-23 09:43:00,106.595,106.6,106.58,106.59,193700000.0
2008-07-23 09:44:00,106.58,106.595,106.545,106.59,306400000.0
2008-07-23 09:45:00,106.59,106.61,106.58,106.58,206900000.0
2008-07-23 09:46:00,106.57,106.59,106.565,106.57,88100000.0
2008-07-23 09:47:00,106.565,106.59,106.54,106.59,402999999.0
2008-07-23 09:48:00,106.59,106.6,106.57,106.57,132200000.0
2008-07-23 09:49:00,106.57,106.58,106.55,106.55,138200000.0
2008-07-23 09:50:00,106.555,106.59,106.55,106.58,117200000.0
2008-07-23 09:51:00,106.575,106.635,106.57,106.635,186400000.0
2008-07-23 09:52:00,106.64,106.68,106.55,106.58,331400000.0
2008-07-23 09:53:00,106.57,106.59,106.54,106.54,227300000.0
2008-07-23 09:54:00,106.55,106.56,106.53,106.53,342200000.0
2008-07-23 09:55:00,106.52,106.56,106.52,106.55,74100000.0
2008-07-23 09:56:00,106.55,106.55,106.5,106.505,112400000.0
2008-07-23 09:57:00,106.5,106.5,106.48,106.5,133200000.0
2008-07-23 09:58:00,106.5,106.54,106.5,106.515,133100000.0
2008-07-23 09:59:00,106.515,106.54,106.5,106.54,118700000.0
2008-07-23 10:00:00,106.55,106.57,106.52,106.57,133300000.0
2008-07-23 10:01:00,106.56,106.58,106.55,106.56,176500000.0
2008-07-23 10:02:00,106.56,106.58,106.55,106.58,90200000.0
2008-07-23 10:03:00,106.58,106.59,106.58,106.58,96000000.0
2008-07-23 10:04:00,106.57,106.58,106.57,106.58,62600000.0
2008-07-23 10:05:00,106.58,106.59,106.58,106.58,81400000.0
2008-07-23 10:06:00,106.58,106.59,106.57,106.58,73500000.0
2008-07-23 10:07:00,106.57,106.58,106.56,106.57,122000000.0
2008-07-23 10:08:00,106.57,106.6,106.52,106.52,105200000.0
2008-07-23 10:09:00,106.52,106.52,106.49,106.51,62000000.0
2008-07-23 10:10:00,106.51,106.53,106.5,106.53,49800000.0
2008-07-23 10:11:00,106.53,106.54,106.525,106.54,38300000.0
2008-07-23 10:12:00,106.53,106.55,106.53,106.55,30200000.0
2008-07-23 10:13:00,106.55,106.56,106.55,106.56,13000000.0
2008-07-23 10:14:00,106.55,106.6,106.55,106.59,113000000.0
2008-07-23 10:15:00,106.59,106.6,106.58,106.59,67400000.0
2008-07-23 10:16:00,106.58,106.61,106.57,106.6,55800000.0
2008-07-23 10:17:00,106.6,106.62,106.6,106.6,35000000.0
2008-07-23 10:18:00,106.61,106.61,106.56,106.57,67300000.0
2008-07-23 10:19:00,106.565,106.58,106.55,106.55,128700000.0
2008-07-23 10:20:00,106.555,106.565,106.54,106.54,107200000.0
2008-07-23 10:21:00,106.54,106.545,106.51,106.53,138800000.0
2008-07-23 10:22:00,106.53,106.55,106.5,106.55,232300000.0
2008-07-23 10:23:00,106.56,106.56,106.53,106.54,92800000.0
2008-07-23 10:24:00,106.54,106.55,106.52,106.525,113500000.0
2008-07-23 10:25:00,106.53,106.56,106.525,106.56,137900000.0
2008-07-23 10:26:00,106.56,106.56,106.52,106.54,103600000.0
2008-07-23 10:27:00,106.54,106.56,106.54,106.56,70900000.0
2008-07-23 10:28:00,106.57,106.57,106.54,106.54,69500000.0
2008-07-23 10:29:00,106.545,106.55,106.54,106.54,7300000.0
2008-07-23 10:30:00,106.54,106.57,106.53,106.55,105800000.0
2008-07-23 10:31:00,106.55,106.56,106.54,106.56,102000000.0
2008-07-23 10:32:00,106.56,106.59,106.545,106.59,55200000.0
2008-07-23 10:33:00,106.59,106.59,106.58,106.59,59100000.0
2008-07-23 10:34:00,106.59,106.61,106.56,106.56,100500000.0
2008-07-23 10:35:00,106.56,106.57,106.55,106.55,91400000.0
2008-07-23 10:36:00,106.555,106.57,106.54,106.56,67600000.0
2008-07-23 10:37:00,106.55,106.57,106.55,106.56,73700000.0
2008-07-23 10:38:00,106.56,106.57,106.545,106.57,209500000.0
2008-07-23 10:39:00,106.58,106.62,106.57,106.6,67500000.0
2008-07-23 10:40:00,106.6,106.62,106.58,106.6,278000000.0
2008-07-23 10:41:00,106.6,106.61,106.59,106.595,175400000.0
2008-07-23 10:42:00,106.595,106.6,106.58,106.58,344300000.0
2008-07-23 10:43:00,106.58,106.585,106.55,106.56,176800000.0
2008-07-23 10:44:00,106.56,106.58,106.54,106.545,93400000.0
2008-07-23 10:45:00,106.545,106.58,106.545,106.55,130100000.0
2008-07-23 10:46:00,106.54,106.56,106.54,106.54,163300000.0
2008-07-23 10:47:00,106.54,106.56,106.515,106.545,202900000.0
2008-07-23 10:48:00,106.54,106.56,106.53,106.54,161600000.0
2008-07-23 10:49:00,106.54,106.56,106.54,106.56,16000000.0
2008-07-23 10:50:00,106.56,106.56,106.52,106.55,135300000.0
2008-07-23 10:51:00,106.56,106.65,106.56,106.58,259900000.0
2008-07-23 10:52:00,106.6,106.6,106.545,106.58,243500000.0
2008-07-23 10:53:00,106.58,106.58,106.55,106.58,220000000.0
2008-07-23 10:54:00,106.58,106.59,106.57,106.59,119500000.0
2008-07-23 10:55:00,106.59,106.59,106.56,106.57,90100000.0
2008-07-23 10:56:00,106.57,106.59,106.565,106.59,205400000.0
2008-07-23 10:57:00,106.585,106.61,106.58,106.6,111500000.0
2008-07-23 10:58:00,106.6,106.61,106.59,106.6,59400000.0
2008-07-23 10:59:00,106.61,106.64,106.59,106.6,108500000.0
2008-07-23 11:00:00,106.6,106.63,106.58,106.6,83700000.0
2008-07-23 11:01:00,106.6,106.62,106.58,106.58,154700000.0
2008-07-23 11:02:00,106.58,106.6,106.58,106.6,53200000.0
2008-07-23 11:03:00,106.59,106.61,106.59,106.595,290300000.0
2008-07-23 11:04:00,106.595,106.65,106.59,106.65,235599999.0
2008-07-23 11:05:00,106.64,106.65,106.61,106.61,212700000.0
2008-07-23 11:06:00,106.61,106.63,106.6,106.62,98500000.0
2008-07-23 11:07:00,106.62,106.62,106.56,106.56,153000000.0
2008-07-23 11:08:00,106.555,106.57,106.535,106.57,195100000.0
2008-07-23 11:09:00,106.57,106.58,106.56,106.56,179400000.0
2008-07-23 11:10:00,106.56,106.57,106.54,106.54,71700000.0
2008-07-23 11:11:00,106.54,106.565,106.54,106.55,112100000.0
2008-07-23 11:12:00,106.55,106.57,106.54,106.56,144700000.0
2008-07-23 11:13:00,106.56,106.62,106.56,106.59,193000000.0
2008-07-23 11:14:00,106.59,106.61,106.57,106.61,69700000.0
2008-07-23 11:15:00,106.615,106.64,106.58,106.63,181400000.0
2008-07-23 11:16:00,106.63,106.63,106.58,106.58,62700000.0
2008-07-23 11:17:00,106.58,106.59,106.57,106.58,69300000.0
2008-07-23 11:18:00,106.58,106.605,106.58,106.59,116900000.0
2008-07-23 11:19:00,106.6,106.62,106.59,106.6,61800000.0
2008-07-23 11:20:00,106.6,106.65,106.6,106.64,35800000.0
2008-07-23 11:21:00,106.63,106.65,106.62,106.64,68700000.0
2008-07-23 11:22:00,106.63,106.63,106.62,106.62,114400000.0
2008-07-23 11:23:00,106.62,106.65,106.62,106.63,39600000.0
2008-07-23 11:24:00,106.63,106.66,106.63,106.63,147100000.0
2008-07-23 11:25:00,106.63,106.69,106.63,106.69,120500000.0
2008-07-23 11:26:00,106.695,106.715,106.69,106.695,184500000.0
2008-07-23 11:27:00,106.69,106.74,106.69,106.72,97400000.0
2008-07-23 11:28:00,106.72,106.75,106.71,106.71,132100000.0
2008-07-23 11:29:00,106.7,106.74,106.69,106.71,116100000.0
2008-07-23 11:30:00,106.71,106.73,106.71,106.72,27200000.0
2008-07-23 11:31:00,106.73,106.74,106.705,106.705,69400000.0
2008-07-23 11:32:00,106.72,106.74,106.7,106.73,252200000.0
2008-07-23 11:33:00,106.73,106.75,106.73,106.75,32000000.0
2008-07-23 11:34:00,106.75,106.75,106.74,106.745,58000000.0
2008-07-23 11:35:00,106.745,106.76,106.7,106.725,243900000.0
2008-07-23 11:36:00,106.725,106.77,106.72,106.76,87800000.0
2008-07-23 11:37:00,106.76,106.77,106.74,106.75,74200000.0
2008-07-23 11:38:00,106.75,106.78,106.75,106.76,107900000.0
2008-07-23 11:39:00,106.765,106.79,106.76,106.78,152800000.0
2008-07-23 11:40:00,106.79,106.79,106.64,106.69,313400000.0
2008-07-23 11:41:00,106.69,106.7,106.64,106.64,157300000.0
2008-07-23 11:42:00,106.64,106.725,106.63,106.7,291300000.0
2008-07-23 11:43:00,106.695,106.725,106.69,106.725,74600000.0
2008-07-23 11:44:00,106.73,106.75,106.73,106.75,98100000.0
2008-07-23 11:45:00,106.75,106.765,106.725,106.74,413200000.0
2008-07-23 11:46:00,106.745,106.765,106.725,106.755,313400000.0
2008-07-23 11:47:00,106.75,106.77,106.745,106.75,265500000.0
2008-07-23 11:48:00,106.75,106.76,106.74,106.74,213400000.0
2008-07-23 11:49:00,106.745,106.765,106.695,106.695,432600000.0
2008-07-23 11:50:00,106.7,106.74,106.7,106.73,213100000.0
2008-07-23 11:51:00,106.73,106.74,106.71,106.72,201700000.0
2008-07-23 11:52:00,106.72,106.73,106.71,106.72,100100000.0
2008-07-23 11:53:00,106.72,106.73,106.71,106.71,58400000.0
2008-07-23 11:54:00,106.705,106.74,106.7,106.71,198800000.0
2008-07-23 11:55:00,106.71,106.72,106.67,106.705,133700000.0
2008-07-23 11:56:00,106.705,106.74,106.695,106.7,137100000.0
2008-07-23 11:57:00,106.705,106.72,106.69,106.7,100900000.0
2008-07-23 11:58:00,106.7,106.73,106.69,106.69,69000000.0
2008-07-23 11:59:00,106.69,106.69,106.66,106.66,157100000.0
2008-07-23 12:00:00,106.66,106.67,106.645,106.66,207200000.0
2008-07-23 12:01:00,106.67,106.725,106.625,106.65,287400000.0
2008-07-23 12:02:00,106.65,106.67,106.625,106.64,116900000.0
2008-07-23 12:03:00,106.64,106.66,106.64,106.66,12000000.0
2008-07-23 12:04:00,106.66,106.68,106.66,106.67,74100000.0
2008-07-23 12:05:00,106.68,106.68,106.67,106.675,25300000.0
2008-07-23 12:06:00,106.67,106.76,106.67,106.7,233700000.0
2008-07-23 12:07:00,106.71,106.71,106.67,106.68,89200000.0
2008-07-23 12:08:00,106.68,106.69,106.67,106.68,36200000.0
2008-07-23 12:09:00,106.68,106.7,106.68,106.7,41800000.0
2008-07-23 12:10:00,106.7,106.705,106.655,106.69,181900000.0
2008-07-23 12:11:00,106.69,106.72,106.67,106.72,193700000.0
2008-07-23 12:12:00,106.72,106.73,106.72,106.72,79500000.0
2008-07-23 12:13:00,106.72,106.72,106.71,106.71,155200000.0
2008-07-23 12:14:00,106.71,106.71,106.675,106.68,169600000.0
2008-07-23 12:15:00,106.68,106.705,106.68,106.68,218900000.0
2008-07-23 12:16:00,106.675,106.68,106.66,106.67,137900000.0
2008-07-23 12:17:00,106.67,106.68,106.67,106.68,137700000.0
2008-07-23 12:18:00,106.675,106.69,106.665,106.69,100800000.0
2008-07-23 12:19:00,106.69,106.7,106.67,106.68,110000000.0
2008-07-23 12:20:00,106.68,106.69,106.65,106.67,298500000.0
2008-07-23 12:21:00,106.67,106.67,106.65,106.655,218200000.0
2008-07-23 12:22:00,106.66,106.7,106.66,106.69,141400000.0
2008-07-23 12:23:00,106.68,106.69,106.67,106.68,116600000.0
2008-07-23 12:24:00,106.68,106.68,106.645,106.67,66800000.0
2008-07-23 12:25:00,106.67,106.67,106.65,106.66,44600000.0
2008-07-23 12:26:00,106.66,106.67,106.66,106.67,23000000.0
2008-07-23 12:27:00,106.67,106.68,106.66,106.67,42700000.0
2008-07-23 12:28:00,106.67,106.67,106.66,106.66,48500000.0
2008-07-23 12:29:00,106.67,106.68,106.66,106.67,26000000.0
2008-07-23 12:30:00,106.67,106.68,106.67,106.68,32200000.0
2008-07-23 12:31:00,106.68,106.7,106.655,106.67,136100000.0
2008-07-23 12:32:00,106.67,106.69,106.67,106.67,39800000.0
2008-07-23 12:33:00,106.675,106.75,106.675,106.72,168300000.0
2008-07-23 12:34:00,106.725,106.78,106.725,106.74,141700000.0
2008-07-23 12:35:00,106.74,106.74,106.655,106.68,266400000.0
2008-07-23 12:36:00,106.68,106.72,106.675,106.69,136000000.0
2008-07-23 12:37:00,106.69,106.73,106.68,106.7,239200000.0
2008-07-23 12:38:00,106.7,106.71,106.68,106.68,98500000.0
2008-07-23 12:39:00,106.68,106.69,106.64,106.65,37000000.0
2008-07-23 12:40:00,106.65,106.66,106.63,106.64,83100000.0
2008-07-23 12:41:00,106.64,106.66,106.64,106.65,101600000.0
2008-07-23 12:42:00,106.66,106.66,106.65,106.65,117700000.0
2008-07-23 12:43:00,106.65,106.69,106.65,106.66,164100000.0
2008-07-23 12:44:00,106.66,106.69,106.65,106.66,33500000.0
2008-07-23 12:45:00,106.66,106.66,106.625,106.625,85300000.0
2008-07-23 12:46:00,106.625,106.635,106.575,106.58,193000000.0
2008-07-23 12:47:00,106.58,106.66,106.58,106.66,132700000.0
2008-07-23 12:48:00,106.66,106.67,106.62,106.65,74800000.0
2008-07-23 12:49:00,106.65,106.68,106.62,106.67,55600000.0
2008-07-23 12:50:00,106.67,106.73,106.67,106.69,137600000.0
2008-07-23 12:51:00,106.69,106.7,106.69,106.69,18000000.0
2008-07-23 12:52:00,106.69,106.69,106.65,106.66,39200000.0
2008-07-23 12:53:00,106.66,106.68,106.65,106.68,38000000.0
2008-07-23 12:54:00,106.68,106.68,106.67,106.68,21700000.0
2008-07-23 12:55:00,106.68,106.73,106.68,106.725,59700000.0
2008-07-23 12:56:00,106.72,106.75,106.675,106.675,67700000.0
2008-07-23 12:57:00,106.675,106.74,106.65,106.73,180800000.0
2008-07-23 12:58:00,106.74,106.74,106.66,106.715,106200000.0
2008-07-23 12:59:00,106.72,106.785,106.66,106.69,111600000.0
2008-07-23 13:00:00,106.69,107.04,106.69,106.78,484100000.0
2008-07-23 13:01:00,106.78,106.8,106.765,106.8,129200000.0
2008-07-23 13:02:00,106.79,106.82,106.76,106.82,112200000.0
2008-07-23 13:03:00,106.82,106.83,106.8,106.8,117200000.0
2008-07-23 13:04:00,106.805,106.82,106.75,106.79,133300000.0
2008-07-23 13:05:00,106.785,106.81,106.76,106.76,133900000.0
2008-07-23 13:06:00,106.76,106.79,106.72,106.79,110700000.0
2008-07-23 13:07:00,106.79,106.84,106.765,106.765,133400000.0
2008-07-23 13:08:00,106.765,106.79,106.76,106.78,80900000.0
2008-07-23 13:09:00,106.77,106.78,106.76,106.76,44600000.0
2008-07-23 13:10:00,106.76,106.77,106.75,106.75,80600000.0
2008-07-23 13:11:00,106.75,106.75,106.74,106.75,59500000.0
2008-07-23 13:12:00,106.755,106.755,106.73,106.74,105900000.0
2008-07-23 13:13:00,106.73,106.74,106.72,106.74,57400000.0
2008-07-23 13:14:00,106.74,106.79,106.74,106.79,85200000.0
2008-07-23 13:15:00,106.78,106.79,106.77,106.77,44100000.0
2008-07-23 13:16:00,106.77,106.8,106.755,106.8,51000000.0
2008-07-23 13:17:00,106.795,106.8,106.76,106.77,94900000.0
2008-07-23 13:18:00,106.77,106.79,106.765,106.79,54600000.0
2008-07-23 13:19:00,106.78,106.81,106.77,106.81,80600000.0
2008-07-23 13:20:00,106.8,106.8,106.78,106.79,62300000.0
2008-07-23 13:21:00,106.79,106.81,106.755,106.77,91800000.0
2008-07-23 13:22:00,106.77,106.78,106.76,106.76,62700000.0
2008-07-23 13:23:00,106.76,106.79,106.76,106.79,42700000.0
2008-07-23 13:24:00,106.8,106.81,106.77,106.8,89800000.0
2008-07-23 13:25:00,106.8,106.81,106.78,106.78,55800000.0
2008-07-23 13:26:00,106.78,106.78,106.745,106.745,38900000.0
2008-07-23 13:27:00,106.76,106.76,106.71,106.72,94800000.0
2008-07-23 13:28:00,106.73,106.79,106.73,106.79,60800000.0
2008-07-23 13:29:00,106.79,106.8,106.77,106.79,79800000.0
2008-07-23 13:30:00,106.79,106.79,106.77,106.77,22000000.0
2008-07-23 13:31:00,106.76,106.77,106.73,106.76,112200000.0
2008-07-23 13:32:00,106.76,106.77,106.74,106.74,153100000.0
2008-07-23 13:33:00,106.74,106.78,106.74,106.78,138600000.0
2008-07-23 13:34:00,106.78,106.78,106.76,106.78,36200000.0
2008-07-23 13:35:00,106.78,106.8,106.78,106.8,63100000.0
2008-07-23 13:36:00,106.81,106.84,106.81,106.84,28000000.0
2008-07-23 13:37:00,106.84,106.84,106.8,106.8,67000000.0
2008-07-23 13:38:00,106.8,106.8,106.76,106.76,37400000.0
2008-07-23 13:39:00,106.76,106.77,106.755,106.77,34100000.0
2008-07-23 13:40:00,106.77,106.8,106.77,106.78,77500000.0
2008-07-23 13:41:00,106.79,106.83,106.78,106.82,99200000.0
2008-07-23 13:42:00,106.805,106.82,106.8,106.81,10100000.0
2008-07-23 13:43:00,106.82,106.82,106.81,106.82,45900000.0
2008-07-23 13:44:00,106.82,106.82,106.79,106.8,52100000.0
2008-07-23 13:45:00,106.81,106.81,106.79,106.8,39100000.0
2008-07-23 13:46:00,106.79,106.82,106.79,106.82,42600000.0
2008-07-23 13:47:00,106.82,106.84,106.8,106.82,80200000.0
2008-07-23 13:48:00,106.82,106.82,106.78,106.78,19200000.0
2008-07-23 13:49:00,106.78,106.83,106.78,106.82,249700000.0
2008-07-23 13:50:00,106.82,106.85,106.81,106.83,153600000.0
2008-07-23 13:51:00,106.83,106.86,106.82,106.84,145100000.0
2008-07-23 13:52:00,106.84,106.86,106.805,106.84,206900000.0
2008-07-23 13:53:00,106.83,106.84,106.8,106.82,116500000.0
2008-07-23 13:54:00,106.815,106.84,106.81,106.83,99000000.0
2008-07-23 13:55:00,106.83,106.85,106.82,106.83,41200000.0
2008-07-23 13:56:00,106.83,106.84,106.79,106.81,64300000.0
2008-07-23 13:57:00,106.81,106.83,106.81,106.82,52700000.0
2008-07-23 13:58:00,106.82,106.85,106.82,106.84,72500000.0
2008-07-23 13:59:00,106.84,106.88,106.84,106.88,79500000.0
2008-07-23 14:00:00,106.865,106.91,106.86,106.9,133400000.0
2008-07-23 14:01:00,106.9,106.9,106.86,106.86,24000000.0
2008-07-23 14:02:00,106.86,106.9,106.86,106.88,80200000.0
2008-07-23 14:03:00,106.88,106.905,106.88,106.885,53100000.0
2008-07-23 14:04:00,106.89,106.915,106.85,106.865,225800000.0
2008-07-23 14:05:00,106.87,106.91,106.86,106.865,184600000.0
2008-07-23 14:06:00,106.87,106.91,106.87,106.875,112500000.0
2008-07-23 14:07:00,106.87,106.875,106.835,106.875,100300000.0
2008-07-23 14:08:00,106.87,106.87,106.855,106.87,41800000.0
2008-07-23 14:09:00,106.865,106.87,106.83,106.86,104000000.0
2008-07-23 14:10:00,106.855,106.98,106.855,106.96,196000000.0
2008-07-23 14:11:00,106.97,106.975,106.94,106.94,125500000.0
2008-07-23 14:12:00,106.95,106.97,106.925,106.97,89200000.0
2008-07-23 14:13:00,106.96,107.01,106.96,107.0,125700000.0
2008-07-23 14:14:00,107.0,107.005,106.955,106.97,140600000.0
2008-07-23 14:15:00,106.97,106.97,106.935,106.95,301300000.0
2008-07-23 14:16:00,106.95,106.97,106.945,106.945,80200000.0
2008-07-23 14:17:00,106.945,106.975,106.94,106.965,173600000.0
2008-07-23 14:18:00,106.96,107.02,106.96,106.98,121400000.0
2008-07-23 14:19:00,106.985,107.02,106.985,107.01,97800000.0
2008-07-23 14:20:00,107.01,107.02,106.99,106.995,184500000.0
2008-07-23 14:21:00,107.0,107.02,106.96,106.96,211000000.0
2008-07-23 14:22:00,106.97,106.97,106.93,106.94,78300000.0
2008-07-23 14:23:00,106.94,106.96,106.94,106.95,112900000.0
2008-07-23 14:24:00,106.95,106.96,106.94,106.95,201200000.0
2008-07-23 14:25:00,106.95,106.96,106.94,106.96,154800000.0
2008-07-23 14:26:00,106.96,106.985,106.95,106.96,112300000.0
2008-07-23 14:27:00,106.965,107.01,106.96,107.0,153100000.0
2008-07-23 14:28:00,107.0,107.02,106.98,107.0,189100000.0
2008-07-23 14:29:00,106.99,107.025,106.99,107.0,124900000.0
2008-07-23 14:30:00,107.0,107.0,106.97,106.97,128500000.0
2008-07-23 14:31:00,106.98,106.995,106.96,106.995,88100000.0
2008-07-23 14:32:00,107.0,107.03,107.0,107.01,97100000.0
2008-07-23 14:33:00,107.01,107.01,106.985,106.995,75500000.0
2008-07-23 14:34:00,106.995,106.995,106.98,106.98,55400000.0
2008-07-23 14:35:00,106.985,106.985,106.96,106.97,132500000.0
2008-07-23 14:36:00,106.97,106.98,106.96,106.96,104000000.0
2008-07-23 14:37:00,106.965,106.975,106.95,106.95,96600000.0
2008-07-23 14:38:00,106.95,107.0,106.945,106.99,142500000.0
2008-07-23 14:39:00,106.99,107.03,106.985,107.02,94500000.0
2008-07-23 14:40:00,107.03,107.08,107.025,107.08,87800000.0
2008-07-23 14:41:00,107.08,107.11,107.07,107.09,199600000.0
2008-07-23 14:42:00,107.09,107.12,107.09,107.11,119100000.0
2008-07-23 14:43:00,107.1,107.135,107.08,107.09,184900000.0
2008-07-23 14:44:00,107.09,107.1,107.06,107.07,250300000.0
2008-07-23 14:45:00,107.055,107.065,107.0,107.05,294300000.0
2008-07-23 14:46:00,107.05,107.06,107.045,107.05,81700000.0
2008-07-23 14:47:00,107.055,107.065,107.04,107.06,79000000.0
2008-07-23 14:48:00,107.06,107.14,107.06,107.1,216100000.0
2008-07-23 14:49:00,107.09,107.09,107.065,107.08,76700000.0
2008-07-23 14:50:00,107.08,107.11,107.075,107.1,253900000.0
2008-07-23 14:51:00,107.09,107.12,107.08,107.09,153600000.0
2008-07-23 14:52:00,107.09,107.135,107.08,107.1,225200000.0
2008-07-23 14:53:00,107.08,107.12,107.07,107.12,117300000.0
2008-07-23 14:54:00,107.12,107.14,107.09,107.1,219200000.0
2008-07-23 14:55:00,107.1,107.14,107.09,107.13,134000000.0
2008-07-23 14:56:00,107.13,107.14,107.075,107.105,116800000.0
2008-07-23 14:57:00,107.105,107.12,107.09,107.1,70000000.0
2008-07-23 14:58:00,107.11,107.13,107.1,107.105,46500000.0
2008-07-23 14:59:00,107.095,107.11,107.095,107.1,63400000.0
2008-07-23 15:00:00,107.1,107.1,107.08,107.095,103200000.0
2008-07-23 15:01:00,107.095,107.105,107.085,107.085,78100000.0
2008-07-23 15:02:00,107.09,107.095,107.07,107.08,110000000.0
2008-07-23 15:03:00,107.075,107.095,107.065,107.095,154500000.0
2008-07-23 15:04:00,107.095,107.095,107.06,107.065,65600000.0
2008-07-23 15:05:00,107.065,107.065,107.015,107.035,164500000.0
2008-07-23 15:06:00,107.035,107.045,106.97,106.98,237900000.0
2008-07-23 15:07:00,106.975,106.99,106.965,106.985,112900000.0
2008-07-23 15:08:00,106.98,106.99,106.965,106.97,91100000.0
2008-07-23 15:09:00,106.975,107.01,106.97,106.99,241600000.0
2008-07-23 15:10:00,106.98,106.99,106.965,106.965,210900000.0
2008-07-23 15:11:00,106.97,106.97,106.94,106.95,110000000.0
2008-07-23 15:12:00,106.95,106.98,106.95,106.97,44900000.0
2008-07-23 15:13:00,106.98,106.995,106.95,106.985,176800000.0
2008-07-23 15:14:00,106.99,106.99,106.955,106.96,111600000.0
2008-07-23 15:15:00,106.96,106.98,106.96,106.97,127600000.0
2008-07-23 15:16:00,106.97,107.025,106.96,106.97,224700000.0
2008-07-23 15:17:00,106.97,107.0,106.97,107.0,148000000.0
2008-07-23 15:18:00,107.0,107.03,107.0,107.01,130600000.0
2008-07-23 15:19:00,107.02,107.02,106.97,106.97,108000000.0
2008-07-23 15:20:00,106.98,107.015,106.98,107.015,31100000.0
2008-07-23 15:21:00,107.02,107.06,106.95,106.985,239100000.0
2008-07-23 15:22:00,106.99,106.99,106.94,106.94,222900000.0
2008-07-23 15:23:00,106.94,106.96,106.92,106.96,227700000.0
2008-07-23 15:24:00,106.96,106.98,106.93,106.94,144200000.0
2008-07-23 15:25:00,106.945,106.975,106.93,106.93,149200000.0
2008-07-23 15:26:00,106.93,106.96,106.915,106.925,146200000.0
2008-07-23 15:27:00,106.92,106.925,106.885,106.885,49000000.0
2008-07-23 15:28:00,106.875,106.935,106.87,106.925,135600000.0
2008-07-23 15:29:00,106.93,106.94,106.91,106.91,106600000.0
2008-07-23 15:30:00,106.905,106.93,106.9,106.905,53900000.0
2008-07-23 15:31:00,106.905,106.92,106.88,106.88,62100000.0
2008-07-23 15:32:00,106.885,106.895,106.86,106.86,137600000.0
2008-07-23 15:33:00,106.865,106.875,106.85,106.87,83500000.0
2008-07-23 15:34:00,106.87,106.875,106.855,106.865,172400000.0
2008-07-23 15:35:00,106.86,106.865,106.855,106.86,126500000.0
2008-07-23 15:36:00,106.86,106.865,106.85,106.86,130200000.0
2008-07-23 15:37:00,106.87,106.87,106.83,106.84,238300000.0
2008-07-23 15:38:00,106.84,106.865,106.84,106.84,255900000.0
2008-07-23 15:39:00,106.84,106.87,106.81,106.82,289800000.0
2008-07-23 15:40:00,106.815,106.855,106.81,106.825,258500000.0
2008-07-23 15:41:00,106.82,106.83,106.81,106.815,186600000.0
2008-07-23 15:42:00,106.81,106.855,106.81,106.84,187800000.0
2008-07-23 15:43:00,106.84,106.84,106.82,106.82,158200000.0
2008-07-23 15:44:00,106.82,106.84,106.81,106.825,136500000.0
2008-07-23 15:45:00,106.82,106.84,106.8,106.825,262000000.0
2008-07-23 15:46:00,106.825,106.87,106.825,106.86,166300000.0
2008-07-23 15:47:00,106.87,106.9,106.85,106.88,238600000.0
2008-07-23 15:48:00,106.88,106.88,106.83,106.86,157800000.0
2008-07-23 15:49:00,106.86,106.87,106.83,106.83,114000000.0
2008-07-23 15:50:00,106.835,106.89,106.83,106.89,144000000.0
2008-07-23 15:51:00,106.89,106.89,106.82,106.83,244200000.0
2008-07-23 15:52:00,106.83,106.86,106.83,106.845,136800000.0
2008-07-23 15:53:00,106.845,106.85,106.835,106.835,108100000.0
2008-07-23 15:54:00,106.83,106.835,106.825,106.835,78400000.0
2008-07-23 15:55:00,106.84,106.84,106.79,106.82,266400000.0
2008-07-23 15:56:00,106.82,106.83,106.8,106.81,96900000.0
2008-07-23 15:57:00,106.81,106.825,106.775,106.825,177800000.0
2008-07-23 15:58:00,106.83,106.84,106.78,106.8,158800000.0
2008-07-23 15:59:00,106.8,106.8,106.72,106.72,277900000.0
2008-07-23 16:00:00,106.725,106.74,106.69,106.73,270300000.0
2008-07-23 16:01:00,106.73,106.79,106.73,106.78,87700000.0
2008-07-23 16:02:00,106.78,106.8,106.77,106.8,105100000.0
2008-07-23 16:03:00,106.8,106.82,106.79,106.8,165400000.0
2008-07-23 16:04:00,106.8,106.83,106.8,106.82,288200000.0
2008-07-23 16:05:00,106.82,106.84,106.81,106.82,122600000.0
2008-07-23 16:06:00,106.83,106.84,106.8,106.82,327700000.0
2008-07-23 16:07:00,106.82,106.82,106.77,106.78,251300000.0
2008-07-23 16:08:00,106.78,106.81,106.76,106.785,169000000.0
2008-07-23 16:09:00,106.79,106.85,106.77,106.8,203000000.0
2008-07-23 16:10:00,106.79,106.84,106.75,106.835,285000000.0
2008-07-23 16:11:00,106.84,106.91,106.84,106.87,230300000.0
2008-07-23 16:12:00,106.875,106.9,106.85,106.87,217200000.0
2008-07-23 16:13:00,106.875,106.95,106.87,106.94,278800000.0
2008-07-23 16:14:00,106.93,106.935,106.86,106.87,263400000.0
2008-07-23 16:15:00,106.87,106.91,106.87,106.88,180700000.0
2008-07-23 16:16:00,106.885,106.91,106.86,106.89,122300000.0
2008-07-23 16:17:00,106.89,106.92,106.87,106.92,194300000.0
2008-07-23 16:18:00,106.92,106.92,106.88,106.89,267700000.0
2008-07-23 16:19:00,106.89,106.91,106.87,106.9,206900000.0
2008-07-23 16:20:00,106.905,106.97,106.9,106.965,189100000.0
2008-07-23 16:21:00,106.95,106.955,106.92,106.92,251800000.0
2008-07-23 16:22:00,106.92,106.93,106.895,106.93,147400000.0
2008-07-23 16:23:00,106.93,106.935,106.91,106.92,85700000.0
2008-07-23 16:24:00,106.915,106.925,106.91,106.915,97900000.0
2008-07-23 16:25:00,106.92,106.93,106.91,106.93,256500000.0
2008-07-23 16:26:00,106.93,106.945,106.91,106.945,112400000.0
2008-07-23 16:27:00,106.94,106.98,106.94,106.96,164700000.0
2008-07-23 16:28:00,106.95,106.975,106.94,106.95,183700000.0
2008-07-23 16:29:00,106.95,106.96,106.94,106.94,98900000.0
2008-07-23 16:30:00,106.94,106.94,106.805,106.81,238700000.0
2008-07-23 16:31:00,106.81,106.82,106.72,106.725,196300000.0
2008-07-23 16:32:00,106.74,106.79,106.72,106.76,229800000.0
2008-07-23 16:33:00,106.77,106.8,106.74,106.75,208000000.0
2008-07-23 16:34:00,106.75,106.81,106.74,106.785,166000000.0
2008-07-23 16:35:00,106.79,106.84,106.735,106.83,341400000.0
2008-07-23 16:36:00,106.82,106.83,106.76,106.77,357400000.0
2008-07-23 16:37:00,106.77,106.83,106.77,106.8,213800000.0
2008-07-23 16:38:00,106.8,106.82,106.77,106.8,234300000.0
2008-07-23 16:39:00,106.795,106.84,106.78,106.82,179700000.0
2008-07-23 16:40:00,106.82,106.88,106.82,106.86,151700000.0
2008-07-23 16:41:00,106.86,106.86,106.805,106.82,288400000.0
2008-07-23 16:42:00,106.82,106.84,106.81,106.83,132900000.0
2008-07-23 16:43:00,106.85,106.875,106.84,106.875,165800000.0
2008-07-23 16:44:00,106.875,106.9,106.81,106.82,245599999.0
2008-07-23 16:45:00,106.82,106.84,106.795,106.795,346500000.0
2008-07-23 16:46:00,106.795,106.81,106.78,106.785,164300000.0
2008-07-23 16:47:00,106.785,106.79,106.74,106.74,122400000.0
2008-07-23 16:48:00,106.74,106.76,106.735,106.75,135100000.0
2008-07-23 16:49:00,106.76,106.81,106.735,106.81,286300000.0
2008-07-23 16:50:00,106.81,106.84,106.81,106.83,184600000.0
2008-07-23 16:51:00,106.83,106.835,106.79,106.81,104200000.0
2008-07-23 16:52:00,106.805,106.85,106.8,106.85,191700000.0
2008-07-23 16:53:00,106.86,106.89,106.855,106.885,132900000.0
2008-07-23 16:54:00,106.88,106.88,106.855,106.865,135300000.0
2008-07-23 16:55:00,106.865,106.88,106.85,106.85,82400000.0
2008-07-23 16:56:00,106.85,106.85,106.805,106.82,162500000.0
2008-07-23 16:57:00,106.82,106.86,106.82,106.84,128300000.0
2008-07-23 16:58:00,106.84,106.845,106.79,106.8,165500000.0
2008-07-23 16:59:00,106.8,106.855,106.78,106.85,255200000.0
2008-07-23 17:00:00,106.85,106.86,106.79,106.8,392400000.0
2008-07-23 17:01:00,106.8,106.81,106.76,106.79,237600000.0
2008-07-23 17:02:00,106.78,106.83,106.77,106.81,276500000.0
2008-07-23 17:03:00,106.81,106.84,106.8,106.84,166700000.0
2008-07-23 17:04:00,106.845,106.845,106.82,106.82,142300000.0
2008-07-23 17:05:00,106.82,106.82,106.79,106.81,139400000.0
2008-07-23 17:06:00,106.81,106.83,106.805,106.81,214300000.0
2008-07-23 17:07:00,106.81,106.82,106.79,106.81,231500000.0
2008-07-23 17:08:00,106.81,106.81,106.765,106.78,150700000.0
2008-07-23 17:09:00,106.78,106.82,106.77,106.77,327400000.0
2008-07-23 17:10:00,106.78,106.795,106.76,106.79,129200000.0
2008-07-23 17:11:00,106.79,106.8,106.77,106.77,131300000.0
2008-07-23 17:12:00,106.775,106.78,106.74,106.755,128900000.0
2008-07-23 17:13:00,106.75,106.77,106.74,106.77,99900000.0
2008-07-23 17:14:00,106.76,106.775,106.76,106.77,65100000.0
2008-07-23 17:15:00,106.775,106.8,106.775,106.79,69100000.0
2008-07-23 17:16:00,106.79,106.8,106.72,106.775,271400000.0
2008-07-23 17:17:00,106.77,106.8,106.76,106.77,134500000.0
2008-07-23 17:18:00,106.77,106.78,106.75,106.75,184700000.0
2008-07-23 17:19:00,106.75,106.755,106.71,106.71,102400000.0
2008-07-23 17:20:00,106.705,106.71,106.67,106.71,257300000.0
2008-07-23 17:21:00,106.705,106.72,106.68,106.71,161400000.0
2008-07-23 17:22:00,106.71,106.74,106.7,106.71,135000000.0
2008-07-23 17:23:00,106.71,106.735,106.71,106.71,77700000.0
2008-07-23 17:24:00,106.72,106.74,106.7,106.725,132200000.0
2008-07-23 17:25:00,106.73,106.73,106.705,106.71,134400000.0
2008-07-23 17:26:00,106.715,106.735,106.71,106.72,87600000.0
2008-07-23 17:27:00,106.725,106.77,106.72,106.745,176200000.0
2008-07-23 17:28:00,106.75,106.76,106.7,106.7,121100000.0
2008-07-23 17:29:00,106.705,106.73,106.69,106.73,109400000.0
2008-07-23 17:30:00,106.72,106.75,106.705,106.705,131300000.0
2008-07-23 17:31:00,106.705,106.71,106.68,106.7,154500000.0
2008-07-23 17:32:00,106.7,106.71,106.69,106.705,202500000.0
2008-07-23 17:33:00,106.705,106.72,106.695,106.7,128200000.0
2008-07-23 17:34:00,106.7,106.71,106.665,106.71,86800000.0
2008-07-23 17:35:00,106.71,106.715,106.69,106.7,71800000.0
2008-07-23 17:36:00,106.7,106.72,106.69,106.69,94300000.0
2008-07-23 17:37:00,106.69,106.715,106.68,106.715,47100000.0
2008-07-23 17:38:00,106.72,106.74,106.7,106.705,279900000.0
2008-07-23 17:39:00,106.715,106.75,106.7,106.74,291200000.0
2008-07-23 17:40:00,106.74,106.75,106.705,106.715,207400000.0
2008-07-23 17:41:00,106.715,106.725,106.67,106.67,247400000.0
2008-07-23 17:42:00,106.66,106.69,106.655,106.66,196800000.0
2008-07-23 17:43:00,106.65,106.67,106.64,106.67,226200000.0
2008-07-23 17:44:00,106.67,106.67,106.62,106.63,257400000.0
2008-07-23 17:45:00,106.63,106.65,106.61,106.62,230300000.0
2008-07-23 17:46:00,106.62,106.63,106.61,106.63,153400000.0
2008-07-23 17:47:00,106.625,106.64,106.6,106.62,212300000.0
2008-07-23 17:48:00,106.62,106.66,106.62,106.65,133100000.0
2008-07-23 17:49:00,106.65,106.65,106.61,106.61,103500000.0
2008-07-23 17:50:00,106.61,106.63,106.585,106.62,107800000.0
2008-07-23 17:51:00,106.62,106.62,106.58,106.6,177400000.0
2008-07-23 17:52:00,106.6,106.72,106.58,106.69,247800000.0
2008-07-23 17:53:00,106.69,106.76,106.68,106.72,259000000.0
2008-07-23 17:54:00,106.72,106.73,106.7,106.71,95300000.0
2008-07-23 17:55:00,106.71,106.78,106.71,106.78,179700000.0
2008-07-23 17:56:00,106.78,106.8,106.74,106.75,155700000.0
2008-07-23 17:57:00,106.75,106.75,106.705,106.74,339600000.0
2008-07-23 17:58:00,106.74,106.75,106.72,106.73,170200000.0
2008-07-23 17:59:00,106.74,106.77,106.71,106.73,301800000.0
2008-07-23 18:00:00,106.73,106.75,106.71,106.72,101200000.0
2008-07-23 18:01:00,106.72,106.76,106.72,106.75,126000000.0
2008-07-23 18:02:00,106.75,106.75,106.705,106.74,48700000.0
2008-07-23 18:03:00,106.76,106.78,106.745,106.78,104200000.0
2008-07-23 18:04:00,106.78,106.8,106.78,106.8,80200000.0
2008-07-23 18:05:00,106.8,106.88,106.79,106.855,186100000.0
2008-07-23 18:06:00,106.85,106.88,106.83,106.87,273400000.0
2008-07-23 18:07:00,106.87,106.89,106.865,106.87,108900000.0
2008-07-23 18:08:00,106.87,106.88,106.82,106.83,138900000.0
2008-07-23 18:09:00,106.83,106.88,106.83,106.85,131100000.0
2008-07-23 18:10:00,106.85,106.86,106.84,106.84,37400000.0
2008-07-23 18:11:00,106.84,106.84,106.82,106.82,113300000.0
2008-07-23 18:12:00,106.82,106.83,106.81,106.82,148300000.0
2008-07-23 18:13:00,106.82,106.84,106.79,106.84,127199999.0
2008-07-23 18:14:00,106.84,106.84,106.79,106.8,77300000.0
2008-07-23 18:15:00,106.8,106.8,106.76,106.765,79100000.0
2008-07-23 18:16:00,106.77,106.78,106.74,106.78,131100000.0
2008-07-23 18:17:00,106.79,106.79,106.75,106.76,119300000.0
2008-07-23 18:18:00,106.77,106.82,106.77,106.79,101700000.0
2008-07-23 18:19:00,106.79,106.83,106.78,106.81,67600000.0
2008-07-23 18:20:00,106.81,106.82,106.79,106.8,90400000.0
2008-07-23 18:21:00,106.8,106.81,106.78,106.79,64200000.0
2008-07-23 18:22:00,106.8,106.82,106.775,106.82,117700000.0
2008-07-23 18:23:00,106.82,106.85,106.82,106.83,85900000.0
2008-07-23 18:24:00,106.83,106.83,106.81,106.81,59500000.0
2008-07-23 18:25:00,106.81,106.82,106.79,106.81,130000000.0
2008-07-23 18:26:00,106.81,106.82,106.775,106.775,64800000.0
2008-07-23 18:27:00,106.77,106.79,106.76,106.77,117100000.0
2008-07-23 18:28:00,106.77,106.775,106.76,106.77,21400000.0
2008-07-23 18:29:00,106.77,106.77,106.745,106.745,74100000.0
2008-07-23 18:30:00,106.75,106.76,106.75,106.75,38900000.0
2008-07-23 18:31:00,106.76,106.77,106.75,106.76,82000000.0
2008-07-23 18:32:00,106.76,106.8,106.75,106.79,64900000.0
2008-07-23 18:33:00,106.8,106.8,106.745,106.77,84000000.0
2008-07-23 18:34:00,106.77,106.775,106.74,106.75,132300000.0
2008-07-23 18:35:00,106.75,106.8,106.75,106.79,79300000.0
2008-07-23 18:36:00,106.79,106.79,106.77,106.785,55900000.0
2008-07-23 18:37:00,106.79,106.81,106.79,106.81,33600000.0
2008-07-23 18:38:00,106.8,106.81,106.77,106.77,34600000.0
2008-07-23 18:39:00,106.77,106.8,106.77,106.795,35100000.0
2008-07-23 18:40:00,106.8,106.8,106.79,106.79,34900000.0
2008-07-23 18:41:00,106.79,106.8,106.79,106.8,110400000.0
2008-07-23 18:42:00,106.8,106.81,106.76,106.78,65800000.0
2008-07-23 18:43:00,106.78,106.82,106.78,106.78,78900000.0
2008-07-23 18:44:00,106.78,106.8,106.74,106.77,176200000.0
2008-07-23 18:45:00,106.77,106.78,106.74,106.78,65300000.0
2008-07-23 18:46:00,106.78,106.78,106.76,106.76,42800000.0
2008-07-23 18:47:00,106.76,106.77,106.76,106.77,14400000.0
2008-07-23 18:48:00,106.76,106.78,106.75,106.77,51600000.0
2008-07-23 18:49:00,106.77,106.77,106.75,106.77,100800000.0
2008-07-23 18:50:00,106.77,106.79,106.75,106.755,93900000.0
2008-07-23 18:51:00,106.76,106.765,106.74,106.75,39900000.0
2008-07-23 18:52:00,106.75,106.76,106.75,106.76,44500000.0
2008-07-23 18:53:00,106.76,106.77,106.76,106.77,27600000.0
2008-07-23 18:54:00,106.77,106.77,106.76,106.77,36200000.0
2008-07-23 18:55:00,106.77,106.77,106.745,106.76,77100000.0
2008-07-23 18:56:00,106.76,106.765,106.74,106.74,60900000.0
2008-07-23 18:57:00,106.74,106.74,106.705,106.73,60400000.0
2008-07-23 18:58:00,106.725,106.725,106.7,106.7,71300000.0
2008-07-23 18:59:00,106.71,106.715,106.7,106.7,24300000.0
2008-07-23 19:00:00,106.72,106.735,106.71,106.71,65100000.0
2008-07-23 19:01:00,106.71,106.72,106.7,106.72,63000000.0
2008-07-23 19:02:00,106.725,106.74,106.725,106.725,41500000.0
2008-07-23 19:03:00,106.73,106.73,106.69,106.7,157500000.0
2008-07-23 19:04:00,106.7,106.8,106.7,106.79,141100000.0
2008-07-23 19:05:00,106.79,106.8,106.77,106.77,78200000.0
2008-07-23 19:06:00,106.77,106.79,106.76,106.76,75300000.0
2008-07-23 19:07:00,106.76,106.775,106.76,106.775,80700000.0
2008-07-23 19:08:00,106.78,106.78,106.75,106.75,83500000.0
2008-07-23 19:09:00,106.75,106.75,106.71,106.75,81500000.0
2008-07-23 19:10:00,106.75,106.79,106.75,106.77,59200000.0
2008-07-23 19:11:00,106.765,106.78,106.76,106.77,50200000.0
2008-07-23 19:12:00,106.78,106.785,106.77,106.77,33500000.0
2008-07-23 19:13:00,106.77,106.78,106.77,106.77,23200000.0
2008-07-23 19:14:00,106.77,106.77,106.755,106.76,38800000.0
2008-07-23 19:15:00,106.76,106.76,106.76,106.76,35600000.0
2008-07-23 19:16:00,106.77,106.78,106.74,106.76,54600000.0
2008-07-23 19:17:00,106.76,106.76,106.73,106.73,28400000.0
2008-07-23 19:18:00,106.74,106.75,106.74,106.75,11700000.0
2008-07-23 19:19:00,106.76,106.77,106.73,106.77,50700000.0
2008-07-23 19:20:00,106.76,106.77,106.75,106.75,28300000.0
2008-07-23 19:21:00,106.75,106.76,106.73,106.76,53900000.0
2008-07-23 19:22:00,106.76,106.77,106.75,106.76,25600000.0
2008-07-23 19:23:00,106.76,106.77,106.74,106.75,29100000.0
2008-07-23 19:24:00,106.75,106.76,106.75,106.75,21600000.0
2008-07-23 19:25:00,106.755,106.76,106.75,106.75,11300000.0
2008-07-23 19:26:00,106.75,106.75,106.74,106.75,30300000.0
2008-07-23 19:27:00,106.75,106.79,106.75,106.78,47500000.0
2008-07-23 19:28:00,106.78,106.78,106.765,106.77,33300000.0
2008-07-23 19:29:00,106.765,106.765,106.75,106.76,122000000.0
2008-07-23 19:30:00,106.76,106.76,106.75,106.76,84600000.0
2008-07-23 19:31:00,106.76,106.76,106.75,106.75,75300000.0
2008-07-23 19:32:00,106.76,106.77,106.76,106.77,13100000.0
2008-07-23 19:33:00,106.76,106.76,106.74,106.74,54200000.0
2008-07-23 19:34:00,106.74,106.76,106.735,106.74,32300000.0
2008-07-23 19:35:00,106.74,106.77,106.74,106.75,81200000.0
2008-07-23 19:36:00,106.75,106.76,106.74,106.76,55400000.0
2008-07-23 19:37:00,106.76,106.77,106.75,106.77,56000000.0
2008-07-23 19:38:00,106.78,106.79,106.77,106.79,23200000.0
2008-07-23 19:39:00,106.79,106.81,106.78,106.785,41900000.0
2008-07-23 19:40:00,106.78,106.81,106.78,106.79,72900000.0
2008-07-23 19:41:00,106.785,106.79,106.77,106.78,72600000.0
2008-07-23 19:42:00,106.78,106.78,106.76,106.76,20300000.0
2008-07-23 19:43:00,106.76,106.77,106.76,106.76,41300000.0
2008-07-23 19:44:00,106.77,106.83,106.77,106.82,198100000.0
2008-07-23 19:45:00,106.81,106.83,106.79,106.8,124500000.0
2008-07-23 19:46:00,106.8,106.82,106.8,106.82,64400000.0
2008-07-23 19:47:00,106.82,106.83,106.77,106.81,119000000.0
2008-07-23 19:48:00,106.81,106.835,106.805,106.81,79900000.0
2008-07-23 19:49:00,106.815,106.82,106.805,106.81,16300000.0
2008-07-23 19:50:00,106.815,106.82,106.805,106.815,64400000.0
2008-07-23 19:51:00,106.82,106.83,106.81,106.82,74000000.0
2008-07-23 19:52:00,106.83,106.83,106.77,106.8,126200000.0
2008-07-23 19:53:00,106.775,106.78,106.77,106.78,88300000.0
2008-07-23 19:54:00,106.78,106.78,106.74,106.77,69800000.0
2008-07-23 19:55:00,106.77,106.77,106.75,106.75,57600000.0
2008-07-23 19:56:00,106.75,106.76,106.72,106.74,54100000.0
2008-07-23 19:57:00,106.745,106.81,106.745,106.81,96300000.0
2008-07-23 19:58:00,106.81,106.83,106.77,106.77,102400000.0
2008-07-23 19:59:00,106.77,106.8,106.76,106.77,87900000.0
2008-07-23 20:00:00,106.76,106.83,106.76,106.795,114000000.0
2008-07-23 20:01:00,106.8,106.82,106.78,106.81,69600000.0
2008-07-23 20:02:00,106.805,106.83,106.76,106.77,166300000.0
2008-07-23 20:03:00,106.76,106.8,106.755,106.79,226200000.0
2008-07-23 20:04:00,106.79,106.795,106.77,106.79,104200000.0
2008-07-23 20:05:00,106.79,106.79,106.77,106.78,89800000.0
2008-07-23 20:06:00,106.78,106.82,106.75,106.75,261000000.0
2008-07-23 20:07:00,106.75,106.77,106.72,106.77,109000000.0
2008-07-23 20:08:00,106.77,106.81,106.76,106.81,89400000.0
2008-07-23 20:09:00,106.81,106.82,106.78,106.78,190900000.0
2008-07-23 20:10:00,106.77,106.78,106.745,106.78,166600000.0
2008-07-23 20:11:00,106.77,106.82,106.77,106.8,133400000.0
2008-07-23 20:12:00,106.79,106.81,106.79,106.8,65900000.0
2008-07-23 20:13:00,106.8,106.84,106.795,106.82,135800000.0
2008-07-23 20:14:00,106.82,106.84,106.81,106.81,142800000.0
2008-07-23 20:15:00,106.805,106.85,106.805,106.85,104900000.0
2008-07-23 20:16:00,106.85,106.855,106.82,106.84,147800000.0
2008-07-23 20:17:00,106.84,106.85,106.81,106.81,97500000.0
2008-07-23 20:18:00,106.795,106.82,106.77,106.77,153300000.0
2008-07-23 20:19:00,106.77,106.79,106.76,106.77,122300000.0
2008-07-23 20:20:00,106.77,106.8,106.73,106.73,131500000.0
2008-07-23 20:21:00,106.735,106.78,106.735,106.77,66400000.0
2008-07-23 20:22:00,106.775,106.79,106.765,106.77,68200000.0
2008-07-23 20:23:00,106.77,106.81,106.75,106.76,195500000.0
2008-07-23 20:24:00,106.76,106.79,106.75,106.78,165300000.0
2008-07-23 20:25:00,106.78,106.8,106.755,106.8,120700000.0
2008-07-23 20:26:00,106.8,106.81,106.76,106.77,86000000.0
2008-07-23 20:27:00,106.78,106.8,106.76,106.76,93000000.0
2008-07-23 20:28:00,106.76,106.82,106.76,106.81,56500000.0
2008-07-23 20:29:00,106.81,106.82,106.8,106.8,44800000.0
2008-07-23 20:30:00,106.81,106.83,106.78,106.78,96200000.0
2008-07-23 20:31:00,106.78,106.78,106.74,106.76,115300000.0
2008-07-23 20:32:00,106.76,106.78,106.72,106.72,122000000.0
2008-07-23 20:33:00,106.725,106.76,106.725,106.75,89600000.0
2008-07-23 20:34:00,106.745,106.78,106.745,106.75,73600000.0
2008-07-23 20:35:00,106.75,106.75,106.73,106.75,63000000.0
2008-07-23 20:36:00,106.75,106.78,106.75,106.775,82400000.0
2008-07-23 20:37:00,106.775,106.79,106.77,106.78,72400000.0
2008-07-23 20:38:00,106.78,106.78,106.745,106.745,102300000.0
2008-07-23 20:39:00,106.74,106.77,106.735,106.77,69700000.0
2008-07-23 20:40:00,106.775,106.775,106.745,106.755,122600000.0
2008-07-23 20:41:00,106.755,106.8,106.755,106.78,132400000.0
2008-07-23 20:42:00,106.78,106.78,106.76,106.77,83600000.0
2008-07-23 20:43:00,106.77,106.78,106.76,106.77,84500000.0
2008-07-23 20:44:00,106.77,106.79,106.77,106.77,88500000.0
2008-07-23 20:45:00,106.78,106.79,106.77,106.79,100900000.0
2008-07-23 20:46:00,106.79,106.8,106.77,106.79,108400000.0
2008-07-23 20:47:00,106.78,106.79,106.775,106.79,40100000.0
2008-07-23 20:48:00,106.79,106.795,106.76,106.76,48100000.0
2008-07-23 20:49:00,106.76,106.79,106.76,106.79,78400000.0
2008-07-23 20:50:00,106.79,106.79,106.76,106.76,97000000.0
2008-07-23 20:51:00,106.77,106.77,106.755,106.76,87600000.0
2008-07-23 20:52:00,106.755,106.78,106.74,106.78,55700000.0
2008-07-23 20:53:00,106.78,106.79,106.77,106.77,43600000.0
2008-07-23 20:54:00,106.78,106.8,106.76,106.77,50300000.0
2008-07-23 20:55:00,106.78,106.79,106.74,106.75,72100000.0
2008-07-23 20:56:00,106.75,106.78,106.74,106.76,72100000.0
2008-07-23 20:57:00,106.76,106.78,106.75,106.76,47500000.0
2008-07-23 20:58:00,106.77,106.77,106.75,106.76,95500000.0
2008-07-23 20:59:00,106.76,106.8,106.75,106.76,96200000.0
2008-07-23 21:00:00,106.76,106.77,106.75,106.77,100300000.0
2008-07-23 21:01:00,106.77,106.77,106.75,106.75,121800000.0
2008-07-23 21:02:00,106.75,106.78,106.74,106.75,110300000.0
2008-07-23 21:03:00,106.74,106.755,106.73,106.73,155400000.0
2008-07-23 21:04:00,106.73,106.75,106.72,106.745,113100000.0
2008-07-23 21:05:00,106.74,106.755,106.72,106.73,127800000.0
2008-07-23 21:06:00,106.715,106.74,106.71,106.72,139200000.0
2008-07-23 21:07:00,106.72,106.735,106.69,106.71,115200000.0
2008-07-23 21:08:00,106.71,106.71,106.7,106.7,37800000.0
2008-07-23 21:09:00,106.69,106.71,106.69,106.69,83900000.0
2008-07-23 21:10:00,106.69,106.71,106.69,106.69,35600000.0
2008-07-23 21:11:00,106.69,106.69,106.66,106.69,64800000.0
2008-07-23 21:12:00,106.69,106.71,106.67,106.69,92300000.0
2008-07-23 21:13:00,106.7,106.7,106.68,106.69,21400000.0
2008-07-23 21:14:00,106.69,106.75,106.69,106.75,29300000.0
2008-07-23 21:15:00,106.75,106.79,106.75,106.76,127400000.0
2008-07-23 21:16:00,106.74,106.77,106.73,106.76,116400000.0
2008-07-23 21:17:00,106.76,106.78,106.73,106.73,153000000.0
2008-07-23 21:18:00,106.73,106.75,106.72,106.74,133800000.0
2008-07-23 21:19:00,106.74,106.76,106.74,106.75,43800000.0
2008-07-23 21:20:00,106.75,106.76,106.7,106.73,94000000.0
2008-07-23 21:21:00,106.73,106.74,106.73,106.74,28400000.0
2008-07-23 21:22:00,106.74,106.77,106.705,106.76,167100000.0
2008-07-23 21:23:00,106.76,106.78,106.76,106.76,70400000.0
2008-07-23 21:24:00,106.76,106.77,106.73,106.73,187100000.0
2008-07-23 21:25:00,106.73,106.735,106.72,106.72,93900000.0
2008-07-23 21:26:00,106.72,106.73,106.67,106.69,130800000.0
2008-07-23 21:27:00,106.69,106.72,106.69,106.72,80300000.0
2008-07-23 21:28:00,106.71,106.72,106.68,106.69,108600000.0
2008-07-23 21:29:00,106.69,106.71,106.69,106.71,41800000.0
2008-07-23 21:30:00,106.72,106.72,106.69,106.72,126600000.0
2008-07-23 21:31:00,106.72,106.73,106.69,106.7,49800000.0
2008-07-23 21:32:00,106.7,106.71,106.69,106.705,63800000.0
2008-07-23 21:33:00,106.7,106.735,106.7,106.72,106200000.0
2008-07-23 21:34:00,106.715,106.73,106.705,106.72,99600000.0
2008-07-23 21:35:00,106.72,106.74,106.715,106.73,118100000.0
2008-07-23 21:36:00,106.73,106.76,106.73,106.73,74100000.0
2008-07-23 21:37:00,106.73,106.76,106.72,106.73,55400000.0
2008-07-23 21:38:00,106.73,106.74,106.71,106.73,48300000.0
2008-07-23 21:39:00,106.735,106.75,106.73,106.74,33100000.0
2008-07-23 21:40:00,106.74,106.76,106.74,106.76,50700000.0
2008-07-23 21:41:00,106.74,106.78,106.73,106.76,143400000.0
2008-07-23 21:42:00,106.77,106.77,106.74,106.76,46900000.0
2008-07-23 21:43:00,106.77,106.79,106.77,106.77,71500000.0
2008-07-23 21:44:00,106.77,106.78,106.76,106.77,35800000.0
2008-07-23 21:45:00,106.77,106.78,106.77,106.77,37100000.0
2008-07-23 21:46:00,106.77,106.78,106.76,106.76,14800000.0
2008-07-23 21:47:00,106.76,106.775,106.76,106.76,19000000.0
2008-07-23 21:48:00,106.765,106.77,106.75,106.76,31700000.0
2008-07-23 21:49:00,106.76,106.76,106.74,106.75,45600000.0
2008-07-23 21:50:00,106.75,106.77,106.74,106.75,39800000.0
2008-07-23 21:51:00,106.76,106.765,106.75,106.76,24400000.0
2008-07-23 21:52:00,106.76,106.76,106.74,106.76,18000000.0
2008-07-23 21:53:00,106.76,106.76,106.75,106.75,18800000.0
2008-07-23 21:54:00,106.75,106.76,106.75,106.75,17800000.0
2008-07-23 21:55:00,106.76,106.76,106.76,106.76,2000000.0
2008-07-23 21:56:00,106.75,106.75,106.74,106.75,4000000.0
2008-07-23 21:57:00,106.76,106.76,106.75,106.76,4000000.0
2008-07-23 21:58:00,106.76,106.76,106.75,106.75,9600000.0
2008-07-23 21:59:00,106.76,106.78,106.75,106.77,118100000.0
2008-07-23 22:00:00,106.78,106.78,106.75,106.75,39800000.0
2008-07-23 22:01:00,106.75,106.77,106.74,106.75,73500000.0
2008-07-23 22:02:00,106.75,106.78,106.75,106.77,117300000.0
2008-07-23 22:03:00,106.77,106.79,106.77,106.78,254900000.0
2008-07-23 22:04:00,106.77,106.79,106.77,106.79,79100000.0
2008-07-23 22:05:00,106.79,106.82,106.79,106.8,28600000.0
2008-07-23 22:06:00,106.8,106.81,106.8,106.81,16000000.0
2008-07-23 22:07:00,106.79,106.81,106.79,106.81,22800000.0
2008-07-23 22:08:00,106.8,106.82,106.8,106.82,10000000.0
2008-07-23 22:09:00,106.82,106.83,106.81,106.81,32200000.0
2008-07-23 22:10:00,106.815,106.815,106.79,106.81,77000000.0
2008-07-23 22:11:00,106.81,106.81,106.81,106.81,7200000.0
2008-07-23 22:12:00,106.8,106.81,106.8,106.8,32200000.0
2008-07-23 22:13:00,106.79,106.79,106.78,106.79,55500000.0
2008-07-23 22:14:00,106.8,106.8,106.78,106.78,49800000.0
2008-07-23 22:15:00,106.78,106.785,106.77,106.77,45000000.0
2008-07-23 22:16:00,106.775,106.785,106.77,106.785,84600000.0
2008-07-23 22:17:00,106.775,106.785,106.775,106.78,107000000.0
2008-07-23 22:18:00,106.785,106.785,106.77,106.78,58400000.0
2008-07-23 22:19:00,106.775,106.79,106.775,106.79,24400000.0
2008-07-23 22:20:00,106.79,106.79,106.77,106.775,194800000.0
2008-07-23 22:21:00,106.775,106.795,106.77,106.79,79600000.0
2008-07-23 22:22:00,106.795,106.795,106.79,106.79,60700000.0
2008-07-23 22:23:00,106.79,106.8,106.78,106.78,87700000.0
2008-07-23 22:24:00,106.785,106.8,106.755,106.79,130300000.0
2008-07-23 22:25:00,106.79,106.795,106.78,106.78,83500000.0
2008-07-23 22:26:00,106.78,106.81,106.78,106.78,57300000.0
2008-07-23 22:27:00,106.78,106.78,106.76,106.78,116600000.0
2008-07-23 22:28:00,106.78,106.79,106.77,106.78,36400000.0
2008-07-23 22:29:00,106.78,106.79,106.77,106.79,22800000.0
2008-07-23 22:30:00,106.78,106.79,106.78,106.78,7800000.0
2008-07-23 22:31:00,106.79,106.79,106.78,106.78,6700000.0
2008-07-23 22:32:00,106.8,106.8,106.79,106.79,13200000.0
2008-07-23 22:33:00,106.78,106.8,106.78,106.78,29900000.0
2008-07-23 22:34:00,106.78,106.78,106.76,106.77,14400000.0
2008-07-23 22:35:00,106.76,106.78,106.76,106.77,69600000.0
2008-07-23 22:36:00,106.77,106.78,106.76,106.77,25900000.0
2008-07-23 22:37:00,106.78,106.78,106.77,106.78,15000000.0
2008-07-23 22:38:00,106.77,106.77,106.77,106.77,10400000.0
2008-07-23 22:39:00,106.77,106.77,106.76,106.76,3800000.0
2008-07-23 22:40:00,106.77,106.77,106.77,106.77,4000000.0
2008-07-23 22:41:00,106.76,106.77,106.76,106.76,77400000.0
2008-07-23 22:42:00,106.765,106.765,106.76,106.76,12000000.0
2008-07-23 22:43:00,106.755,106.78,106.75,106.76,59200000.0
2008-07-23 22:44:00,106.76,106.78,106.76,106.77,49700000.0
2008-07-23 22:45:00,106.77,106.77,106.76,106.77,32800000.0
2008-07-23 22:46:00,106.76,106.77,106.75,106.765,120600000.0
2008-07-23 22:47:00,106.76,106.76,106.74,106.755,39200000.0
2008-07-23 22:48:00,106.75,106.77,106.75,106.76,112400000.0
2008-07-23 22:49:00,106.76,106.785,106.76,106.785,129200000.0
2008-07-23 22:50:00,106.79,106.805,106.76,106.78,170200000.0
2008-07-23 22:51:00,106.78,106.8,106.765,106.78,130400000.0
2008-07-23 22:52:00,106.78,106.79,106.77,106.78,37400000.0
2008-07-23 22:53:00,106.78,106.79,106.78,106.79,51600000.0
2008-07-23 22:54:00,106.79,106.8,106.78,106.8,39800000.0
2008-07-23 22:55:00,106.8,106.8,106.78,106.78,11400000.0
2008-07-23 22:56:00,106.77,106.8,106.77,106.78,68100000.0
2008-07-23 22:57:00,106.78,106.79,106.77,106.78,106700000.0
2008-07-23 22:58:00,106.78,106.79,106.78,106.79,5000000.0
2008-07-23 22:59:00,106.78,106.78,106.72,106.73,84900000.0
2008-07-23 23:00:00,106.73,106.75,106.72,106.72,64800000.0
2008-07-23 23:01:00,106.73,106.78,106.73,106.78,65700000.0
2008-07-23 23:02:00,106.79,106.795,106.765,106.78,63400000.0
2008-07-23 23:03:00,106.785,106.8,106.78,106.795,22900000.0
2008-07-23 23:04:00,106.8,106.83,106.78,106.78,52000000.0
2008-07-23 23:05:00,106.78,106.78,106.755,106.755,98500000.0
2008-07-23 23:06:00,106.755,106.765,106.74,106.75,54800000.0
2008-07-23 23:07:00,106.745,106.765,106.74,106.745,52600000.0
2008-07-23 23:08:00,106.74,106.76,106.73,106.75,33900000.0
2008-07-23 23:09:00,106.745,106.745,106.7,106.735,15000000.0
2008-07-23 23:10:00,106.74,106.74,106.67,106.68,69100000.0
2008-07-23 23:11:00,106.68,106.725,106.655,106.7,114700000.0
2008-07-23 23:12:00,106.71,106.75,106.7,106.725,30000000.0
2008-07-23 23:13:00,106.73,106.74,106.715,106.73,22300000.0
2008-07-23 23:14:00,106.725,106.78,106.72,106.78,31000000.0
2008-07-23 23:15:00,106.78,106.78,106.72,106.72,29500000.0
2008-07-23 23:16:00,106.74,106.765,106.73,106.74,107200000.0
2008-07-23 23:17:00,106.75,106.75,106.74,106.74,29200000.0
2008-07-23 23:18:00,106.745,106.75,106.73,106.75,45800000.0
2008-07-23 23:19:00,106.75,106.75,106.73,106.73,65400000.0
2008-07-23 23:20:00,106.73,106.74,106.72,106.72,19400000.0
2008-07-23 23:21:00,106.72,106.72,106.71,106.72,5800000.0
2008-07-23 23:22:00,106.71,106.76,106.71,106.74,38600000.0
2008-07-23 23:23:00,106.735,106.735,106.725,106.73,43200000.0
2008-07-23 23:24:00,106.735,106.74,106.735,106.74,10800000.0
2008-07-23 23:25:00,106.735,106.74,106.735,106.74,21600000.0
2008-07-23 23:26:00,106.735,106.745,106.725,106.735,43200000.0
2008-07-23 23:27:00,106.725,106.735,106.725,106.73,21600000.0
2008-07-23 23:28:00,106.725,106.735,106.725,106.735,27000000.0
2008-07-23 23:29:00,106.74,106.745,106.725,106.73,43200000.0
2008-07-23 23:30:00,106.735,106.74,106.72,106.72,44000000.0
2008-07-23 23:31:00,106.715,106.72,106.715,106.715,16200000.0
2008-07-23 23:32:00,106.72,106.72,106.71,106.715,43200000.0
2008-07-23 23:33:00,106.71,106.715,106.71,106.715,21600000.0
2008-07-23 23:34:00,106.715,106.715,106.7,106.7,16200000.0
2008-07-23 23:35:00,106.71,106.71,106.695,106.7,75600000.0
2008-07-23 23:36:00,106.695,106.7,106.635,106.645,107600000.0
2008-07-23 23:37:00,106.645,106.665,106.64,106.665,35700000.0
2008-07-23 23:38:00,106.67,106.67,106.665,106.665,10800000.0
2008-07-23 23:39:00,106.67,106.67,106.66,106.66,50000000.0
2008-07-23 23:40:00,106.665,106.675,106.645,106.67,76900001.0
2008-07-23 23:41:00,106.66,106.66,106.635,106.64,105300001.0
2008-07-23 23:42:00,106.635,106.65,106.635,106.65,64600000.0
2008-07-23 23:43:00,106.65,106.65,106.65,106.65,5400000.0
2008-07-23 23:44:00,106.655,106.675,106.65,106.675,28800000.0
2008-07-23 23:45:00,106.67,106.67,106.665,106.67,37800000.0
2008-07-23 23:47:00,106.68,106.68,106.67,106.67,32400000.0
2008-07-23 23:48:00,106.67,106.67,106.665,106.665,32400000.0
2008-07-23 23:49:00,106.66,106.67,106.66,106.665,44000000.0
2008-07-23 23:50:00,106.67,106.67,106.67,106.67,21600000.0
2008-07-23 23:51:00,106.67,106.67,106.665,106.665,21600000.0
2008-07-23 23:52:00,106.66,106.67,106.66,106.67,16200000.0
2008-07-23 23:53:00,106.67,106.67,106.65,106.655,27400000.0
2008-07-23 23:54:00,106.65,106.67,106.65,106.67,19200000.0
2008-07-23 23:55:00,106.67,106.67,106.66,106.67,27800000.0
2008-07-23 23:56:00,106.68,106.68,106.66,106.66,37600000.0
2008-07-23 23:57:00,106.66,106.665,106.66,106.66,9400000.0
2008-07-23 23:58:00,106.66,106.66,106.66,106.66,6200000.0
2008-07-23 23:59:00,106.67,106.67,106.67,106.67,8200000.0
2008-07-24 00:00:00,106.675,106.685,106.675,106.675,16200000.0
2008-07-24 00:01:00,106.685,106.69,106.675,106.69,12800000.0
2008-07-24 00:02:00,106.69,106.7,106.69,106.7,6000000.0
2008-07-24 00:03:00,106.69,106.7,106.69,106.7,24000000.0
2008-07-24 00:04:00,106.7,106.7,106.68,106.69,61999999.0
2008-07-24 00:05:00,106.7,106.71,106.69,106.69,23400000.0
2008-07-24 00:06:00,106.69,106.7,106.69,106.69,4000000.0
2008-07-24 00:07:00,106.69,106.72,106.69,106.72,14400000.0
2008-07-24 00:08:00,106.72,106.74,106.705,106.705,142400000.0
2008-07-24 00:09:00,106.71,106.73,106.7,106.72,84100000.0
2008-07-24 00:10:00,106.72,106.74,106.72,106.73,44300000.0
2008-07-24 00:11:00,106.73,106.75,106.72,106.74,23200000.0
2008-07-24 00:12:00,106.74,106.77,106.74,106.755,76400000.0
2008-07-24 00:13:00,106.75,106.755,106.75,106.755,42000000.0
2008-07-24 00:14:00,106.755,106.76,106.735,106.735,27600000.0
2008-07-24 00:15:00,106.74,106.76,106.735,106.76,17000000.0
2008-07-24 00:16:00,106.76,106.76,106.74,106.74,145200000.0
2008-07-24 00:17:00,106.75,106.75,106.75,106.75,15400000.0
2008-07-24 00:18:00,106.75,106.75,106.75,106.75,6200000.0
2008-07-24 00:19:00,106.75,106.75,106.74,106.74,14700000.0
2008-07-24 00:20:00,106.74,106.75,106.74,106.75,123900000.0
2008-07-24 00:21:00,106.75,106.765,106.75,106.76,148000000.0
2008-07-24 00:22:00,106.76,106.765,106.76,106.765,27500000.0
2008-07-24 00:23:00,106.76,106.785,106.76,106.785,25500000.0
2008-07-24 00:24:00,106.785,106.785,106.785,106.785,7000000.0
2008-07-24 00:25:00,106.78,106.78,106.77,106.77,9200000.0
2008-07-24 00:26:00,106.77,106.78,106.77,106.77,46100000.0
2008-07-24 00:27:00,106.77,106.77,106.77,106.77,30400000.0
2008-07-24 00:28:00,106.79,106.79,106.78,106.78,2000000.0
2008-07-24 00:29:00,106.78,106.805,106.78,106.805,61200000.0
2008-07-24 00:30:00,106.8,106.805,106.77,106.795,93200000.0
2008-07-24 00:31:00,106.8,106.835,106.8,106.82,126700000.0
2008-07-24 00:32:00,106.82,106.82,106.81,106.815,51600000.0
2008-07-24 00:33:00,106.81,106.815,106.79,106.79,76300000.0
2008-07-24 00:34:00,106.795,106.8,106.79,106.8,22400000.0
2008-07-24 00:35:00,106.8,106.805,106.795,106.795,21600000.0
2008-07-24 00:36:00,106.795,106.8,106.79,106.8,31400000.0
2008-07-24 00:37:00,106.8,106.81,106.8,106.81,28900000.0
2008-07-24 00:38:00,106.81,106.81,106.805,106.805,26200000.0
2008-07-24 00:39:00,106.8,106.805,106.795,106.805,42200000.0
2008-07-24 00:40:00,106.81,106.81,106.795,106.795,44500000.0
2008-07-24 00:41:00,106.795,106.795,106.78,106.79,83300000.0
2008-07-24 00:42:00,106.79,106.79,106.79,106.79,7200000.0
2008-07-24 00:43:00,106.79,106.79,106.78,106.78,26000000.0
2008-07-24 00:44:00,106.78,106.78,106.765,106.77,24400000.0
2008-07-24 00:45:00,106.77,106.77,106.745,106.755,147400000.0
2008-07-24 00:46:00,106.755,106.76,106.745,106.76,57800000.0
2008-07-24 00:47:00,106.76,106.76,106.755,106.755,10800000.0
2008-07-24 00:48:00,106.77,106.77,106.76,106.76,18800000.0
2008-07-24 00:49:00,106.75,106.755,106.75,106.755,18800000.0
2008-07-24 00:50:00,106.75,106.75,106.75,106.75,6200000.0
2008-07-24 00:51:00,106.75,106.75,106.75,106.75,6200000.0
2008-07-24 00:52:00,106.75,106.75,106.75,106.75,21600000.0
2008-07-24 00:53:00,106.76,106.77,106.76,106.76,11200000.0
2008-07-24 00:54:00,106.76,106.76,106.74,106.75,46100000.0
2008-07-24 00:55:00,106.76,106.76,106.76,106.76,10200000.0
2008-07-24 00:56:00,106.76,106.765,106.745,106.75,40600000.0
2008-07-24 00:57:00,106.75,106.755,106.75,106.755,34800000.0
2008-07-24 00:58:00,106.75,106.75,106.75,106.75,6200000.0
2008-07-24 00:59:00,106.75,106.755,106.73,106.73,75600001.0
2008-07-24 01:00:00,106.73,106.73,106.715,106.715,29000000.0
2008-07-24 01:01:00,106.715,106.725,106.715,106.725,101500000.0
2008-07-24 01:02:00,106.725,106.725,106.72,106.72,25800000.0
2008-07-24 01:03:00,106.7,106.72,106.67,106.67,65900001.0
2008-07-24 01:04:00,106.685,106.695,106.685,106.695,46600000.0
2008-07-24 01:05:00,106.7,106.7,106.69,106.69,54600000.0
2008-07-24 01:06:00,106.69,106.7,106.69,106.7,6000000.0
2008-07-24 01:07:00,106.7,106.7,106.7,106.7,12000000.0
2008-07-24 01:08:00,106.7,106.72,106.7,106.72,20000000.0
2008-07-24 01:09:00,106.73,106.745,106.72,106.74,103000000.0
2008-07-24 01:10:00,106.74,106.745,106.72,106.735,197400000.0
2008-07-24 01:11:00,106.735,106.735,106.73,106.735,67200000.0
2008-07-24 01:12:00,106.735,106.735,106.725,106.725,103400000.0
2008-07-24 01:13:00,106.72,106.72,106.72,106.72,18400000.0
2008-07-24 01:14:00,106.72,106.72,106.7,106.7,48000000.0
2008-07-24 01:15:00,106.71,106.73,106.71,106.73,71400000.0
2008-07-24 01:16:00,106.74,106.74,106.725,106.725,25400000.0
2008-07-24 01:17:00,106.72,106.72,106.71,106.72,12200000.0
2008-07-24 01:18:00,106.72,106.72,106.72,106.72,13400000.0
2008-07-24 01:19:00,106.72,106.74,106.72,106.73,36600000.0
2008-07-24 01:20:00,106.73,106.74,106.73,106.74,10000000.0
2008-07-24 01:21:00,106.73,106.73,106.71,106.71,26000000.0
2008-07-24 01:22:00,106.71,106.72,106.7,106.7,34600000.0
2008-07-24 01:23:00,106.7,106.71,106.7,106.71,23200000.0
2008-07-24 01:24:00,106.71,106.71,106.68,106.68,64900000.0
2008-07-24 01:25:00,106.675,106.69,106.67,106.68,70200000.0
2008-07-24 01:26:00,106.68,106.69,106.66,106.66,88000000.0
2008-07-24 01:27:00,106.67,106.7,106.67,106.69,54000000.0
2008-07-24 01:28:00,106.68,106.68,106.66,106.66,62800000.0
2008-07-24 01:29:00,106.66,106.72,106.66,106.71,60700000.0
2008-07-24 01:30:00,106.71,106.73,106.71,106.72,39000000.0
2008-07-24 01:31:00,106.72,106.73,106.72,106.73,5000000.0
2008-07-24 01:32:00,106.735,106.74,106.73,106.74,47600000.0
2008-07-24 01:33:00,106.74,106.75,106.73,106.75,28200000.0
2008-07-24 01:34:00,106.74,106.74,106.715,106.73,76200000.0
2008-07-24 01:35:00,106.74,106.74,106.72,106.73,78200000.0
2008-07-24 01:36:00,106.73,106.745,106.73,106.745,112400000.0
2008-07-24 01:37:00,106.74,106.745,106.74,106.74,30200000.0
2008-07-24 01:38:00,106.745,106.745,106.725,106.735,33200000.0
2008-07-24 01:39:00,106.73,106.735,106.72,106.735,37400000.0
2008-07-24 01:40:00,106.735,106.74,106.72,106.74,45400000.0
2008-07-24 01:41:00,106.74,106.74,106.74,106.74,41200000.0
2008-07-24 01:42:00,106.73,106.73,106.72,106.73,15200000.0
2008-07-24 01:43:00,106.73,106.73,106.73,106.73,4000000.0
2008-07-24 01:44:00,106.725,106.73,106.71,106.72,40700000.0
2008-07-24 01:45:00,106.71,106.71,106.7,106.7,13200000.0
2008-07-24 01:46:00,106.7,106.71,106.7,106.71,11200000.0
2008-07-24 01:47:00,106.72,106.72,106.71,106.71,9000000.0
2008-07-24 01:48:00,106.72,106.72,106.7,106.7,15200000.0
2008-07-24 01:49:00,106.7,106.72,106.7,106.7,26200000.0
2008-07-24 01:50:00,106.7,106.71,106.65,106.66,53000000.0
2008-07-24 01:51:00,106.67,106.7,106.66,106.7,32600000.0
2008-07-24 01:52:00,106.69,106.71,106.67,106.7,110600000.0
2008-07-24 01:53:00,106.71,106.725,106.71,106.725,10800000.0
2008-07-24 01:54:00,106.71,106.71,106.705,106.71,16200000.0
2008-07-24 01:55:00,106.705,106.71,106.695,106.7,75600000.0
2008-07-24 01:56:00,106.685,106.69,106.675,106.68,43200000.0
2008-07-24 01:57:00,106.68,106.7,106.67,106.695,100600000.0
2008-07-24 01:58:00,106.69,106.7,106.68,106.7,90600000.0
2008-07-24 01:59:00,106.695,106.71,106.695,106.7,46800000.0
2008-07-24 02:00:00,106.695,106.695,106.67,106.67,107100000.0
2008-07-24 02:01:00,106.67,106.68,106.66,106.68,19800000.0
2008-07-24 02:02:00,106.67,106.68,106.66,106.68,109600000.0
2008-07-24 02:03:00,106.675,106.7,106.67,106.69,73600000.0
2008-07-24 02:04:00,106.69,106.69,106.68,106.68,19400000.0
2008-07-24 02:05:00,106.685,106.7,106.68,106.69,85600000.0
2008-07-24 02:06:00,106.685,106.7,106.68,106.7,54200000.0
2008-07-24 02:08:00,106.7,106.7,106.69,106.69,30800000.0
2008-07-24 02:09:00,106.7,106.72,106.69,106.72,42100000.0
2008-07-24 02:10:00,106.72,106.72,106.71,106.71,55700000.0
2008-07-24 02:11:00,106.72,106.73,106.71,106.71,76600000.0
2008-07-24 02:12:00,106.715,106.715,106.7,106.71,169600000.0
2008-07-24 02:13:00,106.7,106.71,106.69,106.695,228200000.0
2008-07-24 02:14:00,106.695,106.715,106.685,106.71,247600000.0
2008-07-24 02:15:00,106.71,106.71,106.685,106.685,141400000.0
2008-07-24 02:16:00,106.69,106.7,106.685,106.69,155600000.0
2008-07-24 02:17:00,106.69,106.695,106.665,106.665,102200000.0
2008-07-24 02:18:00,106.665,106.685,106.65,106.66,277600000.0
2008-07-24 02:19:00,106.66,106.69,106.66,106.68,221400000.0
2008-07-24 02:20:00,106.68,106.68,106.65,106.665,109200000.0
2008-07-24 02:21:00,106.68,106.705,106.68,106.695,62400000.0
2008-07-24 02:22:00,106.7,106.705,106.695,106.695,129600000.0
2008-07-24 02:23:00,106.69,106.71,106.69,106.7,34800000.0
2008-07-24 02:24:00,106.7,106.7,106.67,106.69,53400000.0
2008-07-24 02:25:00,106.69,106.69,106.66,106.67,60100000.0
2008-07-24 02:26:00,106.67,106.7,106.67,106.695,34800000.0
2008-07-24 02:27:00,106.69,106.69,106.68,106.68,53400000.0
2008-07-24 02:28:00,106.67,106.695,106.66,106.695,36200000.0
2008-07-24 02:29:00,106.69,106.71,106.69,106.71,20800000.0
2008-07-24 02:31:00,106.71,106.71,106.7,106.7,51600000.0
2008-07-24 02:32:00,106.7,106.725,106.7,106.72,129100000.0
2008-07-24 02:33:00,106.72,106.75,106.715,106.74,105600000.0
2008-07-24 02:34:00,106.74,106.8,106.74,106.8,148800000.0
2008-07-24 02:35:00,106.8,106.85,106.74,106.85,129900000.0
2008-07-24 02:36:00,106.85,106.85,106.76,106.765,97200000.0
2008-07-24 02:37:00,106.77,106.78,106.76,106.76,64000000.0
2008-07-24 02:38:00,106.755,106.76,106.75,106.76,52200000.0
2008-07-24 02:39:00,106.755,106.76,106.74,106.75,73600000.0
2008-07-24 02:40:00,106.745,106.75,106.74,106.75,38800000.0
2008-07-24 02:41:00,106.76,106.765,106.75,106.75,61800000.0
2008-07-24 02:42:00,106.75,106.76,106.75,106.75,33200000.0
2008-07-24 02:43:00,106.75,106.76,106.75,106.76,20400000.0
2008-07-24 02:44:00,106.76,106.77,106.76,106.77,60800000.0
2008-07-24 02:45:00,106.77,106.775,106.64,106.725,200100000.0
2008-07-24 02:46:00,106.715,106.72,106.69,106.72,149200000.0
2008-07-24 02:47:00,106.72,106.72,106.68,106.695,133400000.0
2008-07-24 02:48:00,106.695,106.745,106.695,106.72,105500000.0
2008-07-24 02:49:00,106.72,106.74,106.72,106.74,24200000.0
2008-07-24 02:50:00,106.735,106.74,106.73,106.73,28200000.0
2008-07-24 02:51:00,106.73,106.735,106.72,106.72,69200000.0
2008-07-24 02:52:00,106.72,106.73,106.71,106.73,72600000.0
2008-07-24 02:53:00,106.73,106.74,106.715,106.715,40600000.0
2008-07-24 02:54:00,106.71,106.74,106.71,106.73,71400000.0
2008-07-24 02:55:00,106.73,106.745,106.725,106.74,71900000.0
2008-07-24 02:56:00,106.745,106.75,106.72,106.72,67000000.0
2008-07-24 02:57:00,106.72,106.74,106.715,106.74,52200000.0
2008-07-24 02:58:00,106.73,106.75,106.73,106.73,28600000.0
2008-07-24 02:59:00,106.73,106.74,106.73,106.73,21200000.0
2008-07-24 03:00:00,106.73,106.74,106.73,106.73,34400000.0
2008-07-24 03:01:00,106.73,106.74,106.73,106.73,52500000.0
2008-07-24 03:02:00,106.725,106.73,106.69,106.69,60200000.0
2008-07-24 03:03:00,106.69,106.715,106.69,106.715,96400000.0
2008-07-24 03:04:00,106.71,106.715,106.705,106.715,160600000.0
2008-07-24 03:05:00,106.72,106.72,106.71,106.71,16200000.0
2008-07-24 03:06:00,106.715,106.715,106.705,106.71,77600000.0
2008-07-24 03:07:00,106.715,106.73,106.705,106.705,129400000.0
2008-07-24 03:08:00,106.705,106.705,106.705,106.705,11800000.0
2008-07-24 03:09:00,106.71,106.715,106.705,106.715,93600000.0
2008-07-24 03:10:00,106.715,106.725,106.705,106.715,48600000.0
2008-07-24 03:11:00,106.715,106.715,106.705,106.705,27000000.0
2008-07-24 03:12:00,106.705,106.705,106.695,106.705,48600000.0
2008-07-24 03:14:00,106.705,106.705,106.695,106.705,71000000.0
2008-07-24 03:15:00,106.7,106.705,106.68,106.7,54400000.0
2008-07-24 03:16:00,106.695,106.7,106.69,106.69,21600000.0
2008-07-24 03:17:00,106.69,106.69,106.67,106.685,49400000.0
2008-07-24 03:18:00,106.695,106.72,106.695,106.71,26400000.0
2008-07-24 03:19:00,106.71,106.71,106.71,106.71,8000000.0
2008-07-24 03:20:00,106.71,106.72,106.71,106.71,38600000.0
2008-07-24 03:21:00,106.7,106.72,106.7,106.71,10200000.0
2008-07-24 03:22:00,106.71,106.71,106.71,106.71,48200000.0
2008-07-24 03:23:00,106.72,106.75,106.72,106.75,66400000.0
2008-07-24 03:24:00,106.75,106.75,106.73,106.74,39600000.0
2008-07-24 03:25:00,106.74,106.74,106.73,106.73,46000000.0
2008-07-24 03:26:00,106.73,106.74,106.73,106.74,58600000.0
2008-07-24 03:27:00,106.75,106.75,106.74,106.75,192200000.0
2008-07-24 03:28:00,106.76,106.76,106.76,106.76,14400000.0
2008-07-24 03:29:00,106.765,106.785,106.75,106.785,87200000.0
2008-07-24 03:30:00,106.785,106.785,106.77,106.78,35200000.0
2008-07-24 03:31:00,106.78,106.78,106.78,106.78,4000000.0
2008-07-24 03:32:00,106.77,106.77,106.73,106.74,70000000.0
2008-07-24 03:33:00,106.74,106.74,106.73,106.73,38600000.0
2008-07-24 03:34:00,106.735,106.74,106.735,106.74,12600000.0
2008-07-24 03:35:00,106.74,106.745,106.735,106.735,59800000.0
2008-07-24 03:36:00,106.73,106.735,106.725,106.73,54800000.0
2008-07-24 03:37:00,106.725,106.73,106.725,106.725,32400000.0
2008-07-24 03:38:00,106.725,106.73,106.725,106.725,27000000.0
2008-07-24 03:39:00,106.73,106.73,106.725,106.73,16200000.0
2008-07-24 03:40:00,106.725,106.73,106.72,106.72,44800000.0
2008-07-24 03:41:00,106.72,106.73,106.72,106.72,82000000.0
2008-07-24 03:42:00,106.72,106.73,106.72,106.725,64200000.0
2008-07-24 03:43:00,106.72,106.72,106.72,106.72,12400000.0
2008-07-24 03:44:00,106.73,106.735,106.72,106.73,56400000.0
2008-07-24 03:45:00,106.73,106.73,106.72,106.72,64400000.0
2008-07-24 03:46:00,106.72,106.72,106.7,106.71,117400000.0
2008-07-24 03:47:00,106.72,106.72,106.71,106.71,24200000.0
2008-07-24 03:48:00,106.71,106.73,106.7,106.73,125400000.0
2008-07-24 03:49:00,106.73,106.73,106.72,106.72,22400000.0
2008-07-24 03:50:00,106.72,106.72,106.71,106.71,10800000.0
2008-07-24 03:51:00,106.71,106.72,106.71,106.71,60800000.0
2008-07-24 03:52:00,106.71,106.72,106.71,106.72,65800000.0
2008-07-24 03:53:00,106.715,106.725,106.71,106.72,156600000.0
2008-07-24 03:54:00,106.72,106.73,106.72,106.73,59000000.0
2008-07-24 03:55:00,106.73,106.73,106.71,106.715,171000000.0
2008-07-24 03:56:00,106.715,106.715,106.71,106.71,134000000.0
2008-07-24 03:57:00,106.705,106.71,106.69,106.69,53200000.0
2008-07-24 03:58:00,106.69,106.7,106.67,106.68,125600000.0
2008-07-24 03:59:00,106.675,106.69,106.67,106.68,137800000.0
2008-07-24 04:00:00,106.68,106.68,106.67,106.68,59400000.0
2008-07-24 04:01:00,106.675,106.675,106.66,106.66,93600000.0
2008-07-24 04:02:00,106.665,106.665,106.65,106.65,48600000.0
2008-07-24 04:03:00,106.64,106.65,106.64,106.64,144600000.0
2008-07-24 04:04:00,106.64,106.64,106.63,106.64,69000000.0
2008-07-24 04:05:00,106.64,106.64,106.63,106.635,27000000.0
2008-07-24 04:06:00,106.63,106.64,106.625,106.63,81800000.0
2008-07-24 04:07:00,106.635,106.635,106.625,106.63,102200000.0
2008-07-24 04:08:00,106.63,106.635,106.625,106.63,37800000.0
2008-07-24 04:09:00,106.63,106.63,106.63,106.63,14400000.0
2008-07-24 04:10:00,106.625,106.63,106.625,106.63,22400000.0
2008-07-24 04:11:00,106.63,106.64,106.63,106.63,46000000.0
2008-07-24 04:12:00,106.63,106.635,106.63,106.63,17800000.0
2008-07-24 04:13:00,106.63,106.63,106.63,106.63,38000000.0
2008-07-24 04:14:00,106.63,106.63,106.62,106.62,30800000.0
2008-07-24 04:15:00,106.62,106.62,106.6,106.61,64400000.0
2008-07-24 04:16:00,106.61,106.63,106.61,106.63,63800000.0
2008-07-24 04:17:00,106.625,106.63,106.62,106.63,96800000.0
2008-07-24 04:18:00,106.63,106.645,106.63,106.635,225200000.0
2008-07-24 04:19:00,106.64,106.65,106.635,106.64,134200000.0
2008-07-24 04:20:00,106.64,106.65,106.64,106.64,77000000.0
2008-07-24 04:21:00,106.645,106.65,106.645,106.645,41400000.0
2008-07-24 04:22:00,106.65,106.65,106.64,106.64,134000000.0
2008-07-24 04:23:00,106.645,106.645,106.63,106.635,199200000.0
2008-07-24 04:24:00,106.635,106.64,106.63,106.635,159600000.0
2008-07-24 04:25:00,106.64,106.66,106.64,106.66,69800000.0
2008-07-24 04:26:00,106.66,106.66,106.65,106.66,96800000.0
2008-07-24 04:27:00,106.66,106.68,106.66,106.67,100000000.0
2008-07-24 04:28:00,106.67,106.67,106.66,106.67,147200000.0
2008-07-24 04:29:00,106.68,106.68,106.67,106.68,88800000.0
2008-07-24 04:30:00,106.68,106.69,106.68,106.69,40000000.0
2008-07-24 04:31:00,106.685,106.69,106.68,106.69,76200000.0
2008-07-24 04:32:00,106.69,106.69,106.675,106.68,86200000.0
2008-07-24 04:33:00,106.68,106.68,106.67,106.67,60600000.0
2008-07-24 04:34:00,106.665,106.67,106.65,106.65,111600000.0
2008-07-24 04:35:00,106.66,106.66,106.62,106.65,69400000.0
2008-07-24 04:37:00,106.65,106.65,106.64,106.645,64600000.0
2008-07-24 04:38:00,106.65,106.65,106.65,106.65,11600000.0
2008-07-24 04:39:00,106.65,106.65,106.645,106.65,22400000.0
2008-07-24 04:40:00,106.65,106.65,106.63,106.635,84200000.0
2008-07-24 04:41:00,106.64,106.65,106.64,106.65,30400000.0
2008-07-24 04:42:00,106.65,106.65,106.64,106.645,51800000.0
2008-07-24 04:43:00,106.65,106.65,106.64,106.65,90400000.0
2008-07-24 04:45:00,106.65,106.65,106.64,106.64,80800000.0
2008-07-24 04:46:00,106.65,106.66,106.645,106.65,103400000.0
2008-07-24 04:47:00,106.65,106.65,106.64,106.65,126600000.0
2008-07-24 04:48:00,106.65,106.66,106.645,106.65,46600000.0
2008-07-24 04:49:00,106.65,106.655,106.64,106.655,95400000.0
2008-07-24 04:50:00,106.655,106.66,106.64,106.64,58000000.0
2008-07-24 04:51:00,106.64,106.65,106.64,106.65,49200000.0
2008-07-24 04:52:00,106.65,106.655,106.64,106.65,96400000.0
2008-07-24 04:53:00,106.65,106.65,106.65,106.65,42000000.0
2008-07-24 04:54:00,106.645,106.65,106.64,106.645,46800000.0
2008-07-24 04:55:00,106.64,106.65,106.635,106.635,39400000.0
2008-07-24 04:56:00,106.64,106.64,106.63,106.63,33200000.0
2008-07-24 04:57:00,106.63,106.635,106.625,106.63,33200000.0
2008-07-24 04:58:00,106.63,106.645,106.63,106.645,109600000.0
2008-07-24 04:59:00,106.64,106.645,106.635,106.635,43200000.0
2008-07-24 05:02:00,106.63,106.63,106.63,106.63,2000000.0
2008-07-24 05:03:00,106.62,106.62,106.62,106.62,14400000.0
2008-07-24 05:04:00,106.62,106.63,106.62,106.62,27000000.0
2008-07-24 05:05:00,106.62,106.62,106.6,106.61,38400000.0
2008-07-24 05:06:00,106.605,106.605,106.6,106.6,7400000.0
2008-07-24 05:07:00,106.6,106.61,106.565,106.57,107200000.0
2008-07-24 05:08:00,106.575,106.575,106.575,106.575,5400000.0
2008-07-24 05:09:00,106.58,106.585,106.56,106.57,135000000.0
2008-07-24 05:10:00,106.57,106.57,106.56,106.565,37800000.0
2008-07-24 05:11:00,106.565,106.57,106.55,106.57,48600000.0
2008-07-24 05:12:00,106.57,106.58,106.56,106.58,54800000.0
2008-07-24 05:13:00,106.575,106.6,106.57,106.6,54800000.0
2008-07-24 05:14:00,106.6,106.605,106.585,106.585,43200000.0
2008-07-24 05:15:00,106.58,106.58,106.57,106.575,32400000.0
2008-07-24 05:16:00,106.57,106.575,106.57,106.575,21600000.0
2008-07-24 05:17:00,106.57,106.57,106.565,106.565,16200000.0
2008-07-24 05:18:00,106.56,106.56,106.56,106.56,86400000.0
2008-07-24 05:19:00,106.57,106.57,106.57,106.57,86400000.0
2008-07-24 05:20:00,106.565,106.565,106.555,106.555,86400000.0
2008-07-24 05:21:00,106.56,106.565,106.555,106.565,156000000.0
2008-07-24 05:22:00,106.56,106.565,106.525,106.525,126000000.0
2008-07-24 05:23:00,106.53,106.545,106.525,106.535,132200000.0
2008-07-24 05:24:00,106.54,106.56,106.53,106.56,98400000.0
2008-07-24 05:25:00,106.56,106.58,106.56,106.58,82800000.0
2008-07-24 05:26:00,106.58,106.6,106.58,106.59,71600000.0
2008-07-24 05:27:00,106.59,106.62,106.58,106.62,76200000.0
2008-07-24 05:28:00,106.615,106.62,106.61,106.62,64200000.0
2008-07-24 05:29:00,106.625,106.625,106.62,106.62,11600000.0
2008-07-24 05:30:00,106.625,106.65,106.625,106.65,117600000.0
2008-07-24 05:31:00,106.66,106.66,106.65,106.65,73600000.0
2008-07-24 05:32:00,106.65,106.65,106.64,106.65,60600000.0
2008-07-24 05:33:00,106.635,106.64,106.63,106.635,39400000.0
2008-07-24 05:34:00,106.64,106.64,106.625,106.625,35000000.0
2008-07-24 05:35:00,106.625,106.625,106.61,106.62,31600000.0
2008-07-24 05:36:00,106.62,106.62,106.6,106.6,57000000.0
2008-07-24 05:37:00,106.6,106.62,106.6,106.615,37000000.0
2008-07-24 05:38:00,106.615,106.62,106.615,106.615,14800000.0
2008-07-24 05:39:00,106.615,106.615,106.615,106.615,4000000.0
2008-07-24 05:40:00,106.615,106.615,106.58,106.58,54200000.0
2008-07-24 05:41:00,106.585,106.585,106.585,106.585,9400000.0
2008-07-24 05:42:00,106.585,106.585,106.57,106.57,44000000.0
2008-07-24 05:43:00,106.57,106.57,106.56,106.56,33700000.0
2008-07-24 05:44:00,106.56,106.58,106.56,106.575,72300000.0
2008-07-24 05:45:00,106.58,106.58,106.57,106.58,45800000.0
2008-07-24 05:46:00,106.58,106.585,106.575,106.58,23800000.0
2008-07-24 05:47:00,106.59,106.59,106.58,106.58,40600000.0
2008-07-24 05:48:00,106.59,106.59,106.59,106.59,1000000.0
2008-07-24 05:49:00,106.58,106.58,106.56,106.57,47200000.0
2008-07-24 05:50:00,106.565,106.575,106.56,106.575,27600000.0
2008-07-24 05:51:00,106.585,106.62,106.585,106.59,54000000.0
2008-07-24 05:52:00,106.595,106.6,106.595,106.595,21600000.0
2008-07-24 05:53:00,106.59,106.595,106.59,106.595,21600000.0
2008-07-24 05:54:00,106.59,106.595,106.59,106.59,22400000.0
2008-07-24 05:55:00,106.595,106.595,106.585,106.59,32600000.0
2008-07-24 05:56:00,106.59,106.6,106.59,106.59,58000000.0
2008-07-24 05:57:00,106.59,106.6,106.59,106.6,34400000.0
2008-07-24 05:58:00,106.595,106.595,106.59,106.59,7200000.0
2008-07-24 05:59:00,106.59,106.59,106.59,106.59,20600000.0
2008-07-24 06:01:00,106.59,106.595,106.59,106.595,12600000.0
2008-07-24 06:02:00,106.595,106.605,106.59,106.6,137800000.0
2008-07-24 06:03:00,106.6,106.62,106.6,106.61,82800000.0
2008-07-24 06:04:00,106.61,106.61,106.59,106.6,138400000.0
2008-07-24 06:05:00,106.61,106.64,106.6,106.63,135400000.0
2008-07-24 06:06:00,106.63,106.63,106.63,106.63,13200000.0
2008-07-24 06:07:00,106.62,106.63,106.61,106.625,74200000.0
2008-07-24 06:08:00,106.62,106.66,106.62,106.66,23200000.0
2008-07-24 06:09:00,106.65,106.66,106.65,106.65,61000000.0
2008-07-24 06:10:00,106.65,106.65,106.65,106.65,5000000.0
2008-07-24 06:11:00,106.64,106.64,106.64,106.64,12000000.0
2008-07-24 06:12:00,106.64,106.64,106.64,106.64,5400000.0
2008-07-24 06:13:00,106.64,106.65,106.64,106.65,35400000.0
2008-07-24 06:14:00,106.645,106.65,106.64,106.64,24600000.0
2008-07-24 06:15:00,106.64,106.65,106.64,106.65,8200000.0
2008-07-24 06:16:00,106.65,106.66,106.64,106.64,41800000.0
2008-07-24 06:17:00,106.64,106.64,106.63,106.64,44200000.0
2008-07-24 06:18:00,106.63,106.64,106.63,106.64,102200000.0
2008-07-24 06:19:00,106.64,106.65,106.64,106.65,98800000.0
2008-07-24 06:20:00,106.65,106.67,106.65,106.67,112800000.0
2008-07-24 06:21:00,106.67,106.67,106.66,106.665,36000000.0
2008-07-24 06:22:00,106.665,106.665,106.66,106.66,73800000.0
2008-07-24 06:23:00,106.66,106.67,106.66,106.67,54600000.0
2008-07-24 06:24:00,106.67,106.67,106.66,106.665,73400000.0
2008-07-24 06:25:00,106.665,106.69,106.665,106.67,135600000.0
2008-07-24 06:26:00,106.67,106.68,106.665,106.68,128200000.0
2008-07-24 06:27:00,106.69,106.69,106.68,106.68,93400000.0
2008-07-24 06:28:00,106.68,106.71,106.68,106.71,62200000.0
2008-07-24 06:29:00,106.72,106.72,106.7,106.71,45600000.0
2008-07-24 06:30:00,106.72,106.72,106.7,106.72,73800000.0
2008-07-24 06:31:00,106.72,106.72,106.71,106.71,43400000.0
2008-07-24 06:32:00,106.71,106.72,106.71,106.72,10000000.0
2008-07-24 06:33:00,106.71,106.71,106.7,106.7,18800000.0
2008-07-24 06:35:00,106.7,106.7,106.69,106.69,23200000.0
2008-07-24 06:36:00,106.69,106.69,106.68,106.69,33400000.0
2008-07-24 06:37:00,106.67,106.68,106.67,106.68,22400000.0
2008-07-24 06:38:00,106.69,106.7,106.69,106.69,22400000.0
2008-07-24 06:39:00,106.69,106.69,106.675,106.675,67800000.0
2008-07-24 06:40:00,106.67,106.685,106.665,106.67,73600000.0
2008-07-24 06:41:00,106.67,106.68,106.67,106.67,47600000.0
2008-07-24 06:42:00,106.67,106.67,106.65,106.66,36000000.0
2008-07-24 06:43:00,106.67,106.68,106.67,106.67,17600000.0
2008-07-24 06:44:00,106.68,106.68,106.67,106.675,55000000.0
2008-07-24 06:45:00,106.67,106.68,106.67,106.67,99000000.0
2008-07-24 06:46:00,106.67,106.68,106.67,106.68,114400000.0
2008-07-24 06:47:00,106.69,106.7,106.675,106.69,130600000.0
2008-07-24 06:48:00,106.695,106.71,106.695,106.71,10400000.0
2008-07-24 06:49:00,106.71,106.72,106.71,106.71,22400000.0
2008-07-24 06:50:00,106.71,106.72,106.7,106.71,60400000.0
2008-07-24 06:51:00,106.705,106.72,106.7,106.72,34400000.0
2008-07-24 06:52:00,106.73,106.73,106.72,106.73,20000000.0
2008-07-24 06:53:00,106.73,106.74,106.73,106.73,29000000.0
2008-07-24 06:54:00,106.73,106.73,106.73,106.73,8200000.0
2008-07-24 06:55:00,106.73,106.73,106.73,106.73,1000000.0
2008-07-24 06:56:00,106.73,106.74,106.73,106.74,39200000.0
2008-07-24 06:57:00,106.735,106.74,106.73,106.74,82800000.0
2008-07-24 06:58:00,106.74,106.76,106.74,106.74,75200000.0
2008-07-24 06:59:00,106.74,106.74,106.73,106.74,38300000.0
2008-07-24 07:00:00,106.74,106.76,106.73,106.74,140800000.0
2008-07-24 07:01:00,106.74,106.75,106.73,106.75,109800000.0
2008-07-24 07:02:00,106.75,106.76,106.74,106.74,33600000.0
2008-07-24 07:05:00,106.74,106.75,106.73,106.74,59400000.0
2008-07-24 07:06:00,106.74,106.74,106.735,106.735,55800000.0
2008-07-24 07:07:00,106.74,106.74,106.735,106.74,20200000.0
2008-07-24 07:08:00,106.735,106.745,106.735,106.74,55800000.0
2008-07-24 07:09:00,106.745,106.745,106.745,106.745,5400000.0
2008-07-24 07:10:00,106.75,106.755,106.74,106.75,114200000.0
2008-07-24 07:11:00,106.76,106.76,106.74,106.74,15600000.0
2008-07-24 07:12:00,106.74,106.74,106.74,106.74,7200000.0
2008-07-24 07:13:00,106.74,106.74,106.72,106.72,32000000.0
2008-07-24 07:14:00,106.72,106.735,106.715,106.73,129200000.0
2008-07-24 07:15:00,106.73,106.735,106.71,106.73,67200000.0
2008-07-24 07:16:00,106.73,106.73,106.72,106.725,112800000.0
2008-07-24 07:17:00,106.73,106.735,106.725,106.735,38600000.0
2008-07-24 07:18:00,106.735,106.745,106.73,106.745,89400000.0
2008-07-24 07:19:00,106.74,106.745,106.74,106.745,11600000.0
2008-07-24 07:20:00,106.74,106.77,106.725,106.745,94800000.0
2008-07-24 07:21:00,106.75,106.775,106.745,106.76,171200000.0
2008-07-24 07:22:00,106.765,106.77,106.76,106.77,102000000.0
2008-07-24 07:23:00,106.765,106.77,106.745,106.77,78600000.0
2008-07-24 07:24:00,106.78,106.78,106.75,106.76,137500000.0
2008-07-24 07:25:00,106.76,106.77,106.76,106.76,4800000.0
2008-07-24 07:26:00,106.76,106.77,106.76,106.76,11000000.0
2008-07-24 07:27:00,106.76,106.78,106.76,106.76,21800000.0
2008-07-24 07:28:00,106.76,106.79,106.76,106.77,26000000.0
2008-07-24 07:29:00,106.77,106.77,106.73,106.75,53800000.0
2008-07-24 07:30:00,106.75,106.75,106.75,106.75,14400000.0
2008-07-24 07:31:00,106.75,106.75,106.74,106.74,42200000.0
2008-07-24 07:32:00,106.73,106.74,106.72,106.74,37000000.0
2008-07-24 07:33:00,106.74,106.75,106.74,106.75,5800000.0
2008-07-24 07:34:00,106.74,106.75,106.74,106.74,10000000.0
2008-07-24 07:35:00,106.75,106.77,106.75,106.76,54600000.0
2008-07-24 07:36:00,106.76,106.77,106.75,106.75,16800000.0
2008-07-24 07:37:00,106.75,106.755,106.745,106.75,43800000.0
2008-07-24 07:38:00,106.75,106.77,106.75,106.77,34900000.0
2008-07-24 07:39:00,106.765,106.77,106.75,106.755,72400000.0
2008-07-24 07:40:00,106.755,106.76,106.745,106.75,82000000.0
2008-07-24 07:41:00,106.76,106.76,106.7,106.715,178400000.0
2008-07-24 07:42:00,106.715,106.715,106.7,106.715,181900000.0
2008-07-24 07:43:00,106.72,106.72,106.715,106.715,56600000.0
2008-07-24 07:44:00,106.715,106.72,106.71,106.71,28000000.0
2008-07-24 07:45:00,106.71,106.73,106.71,106.73,82200000.0
2008-07-24 07:46:00,106.73,106.77,106.73,106.77,59000000.0
2008-07-24 07:47:00,106.77,106.79,106.765,106.78,64800000.0
2008-07-24 07:48:00,106.79,106.79,106.79,106.79,2000000.0
2008-07-24 07:49:00,106.8,106.8,106.78,106.79,35400000.0
2008-07-24 07:50:00,106.79,106.81,106.79,106.81,15000000.0
2008-07-24 07:51:00,106.8,106.81,106.8,106.8,25000000.0
2008-07-24 07:52:00,106.79,106.79,106.77,106.77,28200000.0
2008-07-24 07:53:00,106.78,106.78,106.77,106.77,28800000.0
2008-07-24 07:54:00,106.77,106.795,106.77,106.78,148000000.0
2008-07-24 07:55:00,106.78,106.79,106.77,106.775,135400000.0
2008-07-24 07:56:00,106.78,106.785,106.775,106.785,36800000.0
2008-07-24 07:57:00,106.785,106.79,106.78,106.78,104800000.0
2008-07-24 07:58:00,106.785,106.79,106.78,106.79,70600000.0
2008-07-24 07:59:00,106.785,106.79,106.75,106.75,295000000.0
2008-07-24 08:00:00,106.75,106.79,106.75,106.79,188800000.0
2008-07-24 08:01:00,106.79,106.815,106.79,106.81,142600000.0
2008-07-24 08:02:00,106.8,106.8,106.79,106.79,23500000.0
2008-07-24 08:03:00,106.79,106.81,106.79,106.805,60200000.0
2008-07-24 08:04:00,106.795,106.81,106.79,106.805,89700000.0
2008-07-24 08:05:00,106.81,106.82,106.805,106.815,119800000.0
2008-07-24 08:06:00,106.82,106.84,106.815,106.84,399800000.0
2008-07-24 08:07:00,106.84,106.84,106.815,106.83,38400000.0
2008-07-24 08:08:00,106.83,106.875,106.83,106.855,111300000.0
2008-07-24 08:09:00,106.855,106.89,106.845,106.88,274300000.0
2008-07-24 08:10:00,106.88,106.895,106.86,106.87,196900000.0
2008-07-24 08:11:00,106.87,106.88,106.86,106.87,382800000.0
2008-07-24 08:12:00,106.87,106.89,106.87,106.89,300300000.0
2008-07-24 08:13:00,106.89,106.895,106.89,106.89,40800000.0
2008-07-24 08:14:00,106.9,106.9,106.89,106.89,153100000.0
2008-07-24 08:15:00,106.89,106.9,106.87,106.89,226400000.0
2008-07-24 08:16:00,106.89,106.89,106.88,106.885,196700000.0
2008-07-24 08:17:00,106.885,106.92,106.885,106.9,71000000.0
2008-07-24 08:18:00,106.895,106.9,106.88,106.89,117500000.0
2008-07-24 08:19:00,106.88,106.89,106.87,106.88,36100000.0
2008-07-24 08:20:00,106.875,106.88,106.85,106.855,162300000.0
2008-07-24 08:21:00,106.855,106.855,106.83,106.83,101000000.0
2008-07-24 08:22:00,106.835,106.86,106.81,106.83,197900000.0
2008-07-24 08:23:00,106.83,106.84,106.825,106.84,146200000.0
2008-07-24 08:24:00,106.84,106.84,106.825,106.84,186400000.0
2008-07-24 08:25:00,106.845,106.85,106.84,106.84,171900000.0
2008-07-24 08:26:00,106.84,106.88,106.83,106.875,285900000.0
2008-07-24 08:27:00,106.875,106.89,106.84,106.84,168500000.0
2008-07-24 08:28:00,106.84,106.87,106.84,106.84,85200000.0
2008-07-24 08:29:00,106.84,106.85,106.84,106.85,33600000.0
2008-07-24 08:30:00,106.84,106.85,106.81,106.81,70600000.0
2008-07-24 08:31:00,106.82,106.83,106.82,106.83,15000000.0
2008-07-24 08:32:00,106.83,106.84,106.83,106.83,12000000.0
2008-07-24 08:33:00,106.84,106.84,106.795,106.805,85500000.0
2008-07-24 08:34:00,106.8,106.805,106.795,106.795,55100000.0
2008-07-24 08:35:00,106.795,106.82,106.79,106.79,31400000.0
2008-07-24 08:36:00,106.79,106.795,106.76,106.785,206600000.0
2008-07-24 08:37:00,106.785,106.79,106.785,106.785,50500000.0
2008-07-24 08:38:00,106.785,106.8,106.785,106.8,18800000.0
2008-07-24 08:39:00,106.795,106.8,106.755,106.76,83400000.0
2008-07-24 08:40:00,106.76,106.77,106.75,106.76,72400000.0
2008-07-24 08:41:00,106.755,106.77,106.74,106.75,74600000.0
2008-07-24 08:42:00,106.755,106.77,106.755,106.77,20200000.0
2008-07-24 08:43:00,106.77,106.78,106.77,106.77,37600000.0
2008-07-24 08:44:00,106.77,106.78,106.745,106.75,66700000.0
2008-07-24 08:45:00,106.74,106.74,106.72,106.72,52800000.0
2008-07-24 08:46:00,106.73,106.75,106.72,106.73,114100000.0
2008-07-24 08:47:00,106.725,106.73,106.71,106.72,178200000.0
2008-07-24 08:48:00,106.72,106.725,106.71,106.715,91500000.0
2008-07-24 08:49:00,106.71,106.71,106.68,106.68,140300000.0
2008-07-24 08:50:00,106.68,106.745,106.675,106.715,107300000.0
2008-07-24 08:51:00,106.72,106.72,106.68,106.685,109800000.0
2008-07-24 08:52:00,106.685,106.69,106.68,106.68,136700000.0
2008-07-24 08:53:00,106.68,106.68,106.58,106.58,167900000.0
2008-07-24 08:54:00,106.58,106.665,106.57,106.65,253600000.0
2008-07-24 08:55:00,106.655,106.685,106.65,106.68,301700000.0
2008-07-24 08:56:00,106.68,106.7,106.67,106.69,210600000.0
2008-07-24 08:57:00,106.69,106.73,106.69,106.71,120200000.0
2008-07-24 08:58:00,106.7,106.71,106.66,106.67,132400000.0
2008-07-24 08:59:00,106.67,106.72,106.67,106.72,97000000.0
2008-07-24 09:00:00,106.72,106.77,106.72,106.74,132100000.0
2008-07-24 09:01:00,106.735,106.74,106.695,106.7,157800000.0
2008-07-24 09:02:00,106.71,106.71,106.67,106.7,173900000.0
2008-07-24 09:03:00,106.7,106.75,106.7,106.74,74200000.0
2008-07-24 09:04:00,106.735,106.76,106.725,106.74,188400000.0
2008-07-24 09:05:00,106.74,106.74,106.675,106.71,180000000.0
2008-07-24 09:06:00,106.71,106.76,106.71,106.75,226600000.0
2008-07-24 09:07:00,106.75,106.76,106.715,106.72,144900000.0
2008-07-24 09:08:00,106.72,106.75,106.72,106.75,81900000.0
2008-07-24 09:09:00,106.75,106.76,106.725,106.725,85600000.0
2008-07-24 09:10:00,106.725,106.73,106.72,106.72,99100000.0
2008-07-24 09:11:00,106.72,106.74,106.695,106.74,150000000.0
2008-07-24 09:12:00,106.76,106.77,106.735,106.76,382000000.0
2008-07-24 09:13:00,106.76,106.78,106.75,106.775,159700000.0
2008-07-24 09:14:00,106.78,106.78,106.73,106.73,141800000.0
2008-07-24 09:15:00,106.73,106.84,106.73,106.82,128300000.0
2008-07-24 09:16:00,106.81,106.82,106.8,106.82,75600000.0
2008-07-24 09:17:00,106.82,106.82,106.8,106.8,79400000.0
2008-07-24 09:18:00,106.8,106.81,106.775,106.79,179400000.0
2008-07-24 09:19:00,106.79,106.8,106.79,106.79,46800000.0
2008-07-24 09:20:00,106.79,106.81,106.79,106.79,136100000.0
2008-07-24 09:21:00,106.8,106.81,106.79,106.8,129900000.0
2008-07-24 09:22:00,106.8,106.87,106.8,106.82,217900000.0
2008-07-24 09:23:00,106.815,106.84,106.805,106.83,247100000.0
2008-07-24 09:24:00,106.83,106.84,106.82,106.83,92800000.0
2008-07-24 09:25:00,106.83,106.85,106.815,106.84,149900000.0
2008-07-24 09:26:00,106.83,106.83,106.8,106.81,62000000.0
2008-07-24 09:27:00,106.8,106.86,106.8,106.86,80600000.0
2008-07-24 09:28:00,106.86,106.87,106.84,106.84,105100000.0
2008-07-24 09:29:00,106.84,106.86,106.83,106.85,71200000.0
2008-07-24 09:30:00,106.86,106.86,106.83,106.84,43000000.0
2008-07-24 09:31:00,106.84,106.87,106.82,106.83,154000000.0
2008-07-24 09:32:00,106.83,106.85,106.81,106.845,64400000.0
2008-07-24 09:33:00,106.85,106.86,106.84,106.86,42100000.0
2008-07-24 09:34:00,106.87,106.88,106.86,106.88,71200000.0
2008-07-24 09:35:00,106.87,106.89,106.85,106.87,83000000.0
2008-07-24 09:36:00,106.86,106.88,106.84,106.85,124600000.0
2008-07-24 09:37:00,106.85,106.855,106.83,106.83,54600000.0
2008-07-24 09:38:00,106.82,106.86,106.82,106.85,190900000.0
2008-07-24 09:39:00,106.85,106.86,106.84,106.85,82700000.0
2008-07-24 09:40:00,106.85,106.87,106.83,106.83,43700000.0
2008-07-24 09:41:00,106.83,106.84,106.8,106.83,46800000.0
2008-07-24 09:42:00,106.82,106.85,106.82,106.85,63700000.0
2008-07-24 09:43:00,106.85,106.86,106.83,106.84,75200000.0
2008-07-24 09:44:00,106.83,106.87,106.83,106.84,108000000.0
2008-07-24 09:45:00,106.84,106.84,106.8,106.8,77800000.0
2008-07-24 09:46:00,106.8,106.83,106.77,106.82,191900000.0
2008-07-24 09:47:00,106.81,106.81,106.78,106.79,108700000.0
2008-07-24 09:48:00,106.795,106.83,106.79,106.83,113800000.0
2008-07-24 09:49:00,106.83,106.83,106.8,106.8,51000000.0
2008-07-24 09:50:00,106.805,106.81,106.795,106.8,39100000.0
2008-07-24 09:51:00,106.79,106.8,106.78,106.78,32400000.0
2008-07-24 09:52:00,106.78,106.78,106.77,106.78,23800000.0
2008-07-24 09:53:00,106.79,106.79,106.77,106.775,19800000.0
2008-07-24 09:54:00,106.78,106.81,106.78,106.81,36500000.0
2008-07-24 09:55:00,106.81,106.85,106.81,106.83,84400000.0
2008-07-24 09:56:00,106.82,106.825,106.77,106.77,114200000.0
2008-07-24 09:57:00,106.78,106.785,106.715,106.76,221700000.0
2008-07-24 09:58:00,106.77,106.805,106.74,106.75,196200000.0
2008-07-24 09:59:00,106.75,106.765,106.73,106.76,86000000.0
2008-07-24 10:00:00,106.76,106.76,106.63,106.645,222200000.0
2008-07-24 10:01:00,106.645,106.71,106.63,106.71,96600000.0
2008-07-24 10:02:00,106.71,106.72,106.65,106.66,185100000.0
2008-07-24 10:03:00,106.66,106.74,106.65,106.73,69800000.0
2008-07-24 10:04:00,106.73,106.73,106.66,106.67,71300000.0
2008-07-24 10:05:00,106.67,106.7,106.67,106.68,122500000.0
2008-07-24 10:06:00,106.68,106.69,106.66,106.675,246300000.0
2008-07-24 10:07:00,106.68,106.68,106.67,106.67,78900000.0
2008-07-24 10:08:00,106.67,106.69,106.61,106.64,146800000.0
2008-07-24 10:09:00,106.645,106.68,106.635,106.65,86600000.0
2008-07-24 10:10:00,106.65,106.67,106.64,106.65,79200000.0
2008-07-24 10:11:00,106.65,106.67,106.62,106.63,155700000.0
2008-07-24 10:12:00,106.63,106.645,106.6,106.635,122200000.0
2008-07-24 10:13:00,106.635,106.64,106.59,106.595,90400000.0
2008-07-24 10:14:00,106.61,106.615,106.57,106.615,225500000.0
2008-07-24 10:15:00,106.61,106.63,106.61,106.63,55800000.0
2008-07-24 10:16:00,106.615,106.63,106.6,106.62,101400000.0
2008-07-24 10:17:00,106.62,106.64,106.6,106.6,107100000.0
2008-07-24 10:18:00,106.6,106.63,106.59,106.62,116600000.0
2008-07-24 10:19:00,106.62,106.63,106.59,106.59,76700000.0
2008-07-24 10:20:00,106.59,106.6,106.565,106.58,81300000.0
2008-07-24 10:21:00,106.58,106.61,106.57,106.59,140900000.0
2008-07-24 10:22:00,106.6,106.61,106.58,106.59,60700000.0
2008-07-24 10:23:00,106.59,106.61,106.59,106.61,88000000.0
2008-07-24 10:24:00,106.61,106.61,106.57,106.58,71399999.0
2008-07-24 10:25:00,106.58,106.59,106.58,106.59,33100000.0
2008-07-24 10:26:00,106.59,106.6,106.58,106.59,66800000.0
2008-07-24 10:27:00,106.58,106.6,106.57,106.59,57900000.0
2008-07-24 10:28:00,106.59,106.6,106.58,106.59,48000000.0
2008-07-24 10:29:00,106.6,106.62,106.59,106.61,29000000.0
2008-07-24 10:30:00,106.61,106.61,106.58,106.585,103000000.0
2008-07-24 10:31:00,106.585,106.63,106.58,106.62,116500000.0
2008-07-24 10:32:00,106.63,106.64,106.55,106.55,194100000.0
2008-07-24 10:33:00,106.55,106.57,106.53,106.54,208300000.0
2008-07-24 10:34:00,106.54,106.57,106.53,106.54,248100000.0
2008-07-24 10:35:00,106.545,106.6,106.545,106.58,203000000.0
2008-07-24 10:36:00,106.58,106.6,106.58,106.6,24100000.0
2008-07-24 10:37:00,106.6,106.61,106.59,106.6,50000000.0
2008-07-24 10:38:00,106.6,106.6,106.56,106.57,54000000.0
2008-07-24 10:39:00,106.57,106.6,106.55,106.6,107000000.0
2008-07-24 10:40:00,106.59,106.61,106.56,106.57,157100000.0
2008-07-24 10:41:00,106.57,106.575,106.54,106.54,69100000.0
2008-07-24 10:42:00,106.54,106.55,106.53,106.54,68600000.0
2008-07-24 10:43:00,106.54,106.55,106.52,106.53,57600000.0
2008-07-24 10:44:00,106.53,106.53,106.5,106.52,46600000.0
2008-07-24 10:45:00,106.51,106.52,106.49,106.49,54900000.0
2008-07-24 10:46:00,106.48,106.49,106.45,106.49,150200000.0
2008-07-24 10:47:00,106.49,106.5,106.45,106.49,187000000.0
2008-07-24 10:48:00,106.49,106.5,106.455,106.46,192500000.0
2008-07-24 10:49:00,106.47,106.55,106.47,106.55,210000000.0
2008-07-24 10:50:00,106.55,106.55,106.5,106.51,199300000.0
2008-07-24 10:51:00,106.51,106.51,106.5,106.51,20400000.0
2008-07-24 10:52:00,106.515,106.535,106.51,106.535,53700000.0
2008-07-24 10:53:00,106.53,106.58,106.53,106.555,82600000.0
2008-07-24 10:54:00,106.555,106.59,106.555,106.58,56700000.0
2008-07-24 10:55:00,106.58,106.59,106.57,106.59,87600000.0
2008-07-24 10:56:00,106.59,106.6,106.58,106.6,65600000.0
2008-07-24 10:57:00,106.6,106.6,106.52,106.53,141100000.0
2008-07-24 10:58:00,106.53,106.53,106.48,106.485,88100000.0
2008-07-24 10:59:00,106.48,106.495,106.48,106.49,42000000.0
2008-07-24 11:00:00,106.49,106.52,106.49,106.52,77600000.0
2008-07-24 11:01:00,106.52,106.53,106.51,106.515,37400000.0
2008-07-24 11:02:00,106.51,106.52,106.48,106.48,96400000.0
2008-07-24 11:03:00,106.48,106.52,106.48,106.49,166100000.0
2008-07-24 11:04:00,106.49,106.54,106.47,106.53,160700000.0
2008-07-24 11:05:00,106.54,106.6,106.52,106.6,178800000.0
2008-07-24 11:06:00,106.6,106.6,106.56,106.58,92000000.0
2008-07-24 11:07:00,106.58,106.6,106.57,106.6,74200000.0
2008-07-24 11:08:00,106.6,106.61,106.585,106.6,43400000.0
2008-07-24 11:09:00,106.6,106.62,106.59,106.6,62900000.0
2008-07-24 11:10:00,106.59,106.63,106.59,106.62,84600000.0
2008-07-24 11:11:00,106.625,106.65,106.61,106.64,121600000.0
2008-07-24 11:12:00,106.64,106.64,106.62,106.63,24200000.0
2008-07-24 11:13:00,106.63,106.64,106.61,106.63,56500000.0
2008-07-24 11:14:00,106.64,106.65,106.61,106.63,116100000.0
2008-07-24 11:15:00,106.63,106.64,106.595,106.62,112800000.0
2008-07-24 11:16:00,106.62,106.66,106.61,106.65,52000000.0
2008-07-24 11:17:00,106.65,106.66,106.64,106.64,61600000.0
2008-07-24 11:18:00,106.64,106.65,106.62,106.63,85600000.0
2008-07-24 11:19:00,106.63,106.65,106.61,106.62,52500000.0
2008-07-24 11:20:00,106.62,106.68,106.62,106.645,172800000.0
2008-07-24 11:21:00,106.65,106.67,106.61,106.65,128900000.0
2008-07-24 11:22:00,106.65,106.65,106.62,106.63,74800000.0
2008-07-24 11:23:00,106.62,106.65,106.62,106.64,99600000.0
2008-07-24 11:24:00,106.64,106.66,106.64,106.66,68900000.0
2008-07-24 11:25:00,106.66,106.7,106.66,106.7,78500000.0
2008-07-24 11:26:00,106.7,106.74,106.7,106.72,76100000.0
2008-07-24 11:27:00,106.72,106.74,106.69,106.7,76800000.0
2008-07-24 11:28:00,106.7,106.72,106.695,106.695,47800000.0
2008-07-24 11:29:00,106.7,106.71,106.68,106.71,85200000.0
2008-07-24 11:30:00,106.71,106.78,106.71,106.735,123500000.0
2008-07-24 11:31:00,106.73,106.75,106.73,106.75,82300000.0
2008-07-24 11:32:00,106.75,106.75,106.75,106.75,6600000.0
2008-07-24 11:33:00,106.75,106.76,106.73,106.75,33900000.0
2008-07-24 11:34:00,106.77,106.77,106.72,106.72,44000000.0
2008-07-24 11:35:00,106.72,106.75,106.72,106.73,105500000.0
2008-07-24 11:36:00,106.73,106.73,106.72,106.73,22000000.0
2008-07-24 11:37:00,106.73,106.74,106.72,106.72,30000000.0
2008-07-24 11:38:00,106.72,106.72,106.69,106.7,46000000.0
2008-07-24 11:39:00,106.69,106.69,106.66,106.67,104700000.0
2008-07-24 11:40:00,106.67,106.67,106.65,106.66,122100000.0
2008-07-24 11:41:00,106.66,106.67,106.64,106.65,87900000.0
2008-07-24 11:42:00,106.65,106.66,106.64,106.66,82400000.0
2008-07-24 11:43:00,106.66,106.67,106.64,106.67,52300000.0
2008-07-24 11:44:00,106.67,106.72,106.665,106.68,206100000.0
2008-07-24 11:45:00,106.69,106.71,106.66,106.7,77100000.0
2008-07-24 11:46:00,106.71,106.73,106.7,106.73,17000000.0
2008-07-24 11:47:00,106.72,106.76,106.72,106.75,28400000.0
2008-07-24 11:48:00,106.75,106.76,106.73,106.74,47000000.0
2008-07-24 11:49:00,106.74,106.74,106.69,106.72,79000000.0
2008-07-24 11:50:00,106.72,106.74,106.72,106.72,36000000.0
2008-07-24 11:51:00,106.73,106.74,106.71,106.74,22800000.0
2008-07-24 11:52:00,106.73,106.76,106.73,106.75,61600000.0
2008-07-24 11:53:00,106.76,106.77,106.75,106.76,41000000.0
2008-07-24 11:54:00,106.76,106.76,106.74,106.75,34400000.0
2008-07-24 11:55:00,106.74,106.75,106.72,106.74,30400000.0
2008-07-24 11:56:00,106.74,106.76,106.725,106.73,122300000.0
2008-07-24 11:57:00,106.725,106.74,106.725,106.74,32500000.0
2008-07-24 11:58:00,106.74,106.74,106.71,106.73,54000000.0
2008-07-24 11:59:00,106.73,106.74,106.66,106.7,136800000.0
2008-07-24 12:00:00,106.69,106.7,106.68,106.69,64100000.0
2008-07-24 12:01:00,106.685,106.73,106.68,106.73,131300000.0
2008-07-24 12:02:00,106.73,106.77,106.72,106.75,162800000.0
2008-07-24 12:03:00,106.75,106.77,106.73,106.77,70200000.0
2008-07-24 12:04:00,106.78,106.78,106.75,106.75,61700000.0
2008-07-24 12:05:00,106.75,106.82,106.75,106.81,146200000.0
2008-07-24 12:06:00,106.81,106.83,106.8,106.81,166800000.0
2008-07-24 12:07:00,106.81,106.83,106.81,106.81,102800000.0
2008-07-24 12:08:00,106.81,106.82,106.795,106.8,87700000.0
2008-07-24 12:09:00,106.8,106.8,106.76,106.78,92900000.0
2008-07-24 12:10:00,106.78,106.815,106.77,106.815,136100000.0
2008-07-24 12:11:00,106.81,106.84,106.78,106.82,90300000.0
2008-07-24 12:12:00,106.82,106.84,106.82,106.825,126800000.0
2008-07-24 12:13:00,106.82,106.82,106.79,106.81,80200000.0
2008-07-24 12:14:00,106.81,106.82,106.79,106.81,51500000.0
2008-07-24 12:15:00,106.805,106.83,106.805,106.83,86900000.0
2008-07-24 12:16:00,106.83,106.83,106.82,106.825,74200000.0
2008-07-24 12:17:00,106.825,106.825,106.81,106.81,169300000.0
2008-07-24 12:18:00,106.815,106.82,106.765,106.79,77100000.0
2008-07-24 12:19:00,106.79,106.79,106.605,106.74,209600000.0
2008-07-24 12:20:00,106.75,106.78,106.75,106.77,36400000.0
2008-07-24 12:21:00,106.77,106.78,106.76,106.77,118300000.0
2008-07-24 12:22:00,106.78,106.79,106.77,106.79,49600000.0
2008-07-24 12:23:00,106.79,106.81,106.77,106.77,63000000.0
2008-07-24 12:24:00,106.765,106.78,106.76,106.77,75200000.0
2008-07-24 12:25:00,106.76,106.805,106.75,106.79,100900000.0
2008-07-24 12:26:00,106.79,106.79,106.75,106.76,80200000.0
2008-07-24 12:27:00,106.74,106.745,106.71,106.72,48000000.0
2008-07-24 12:28:00,106.72,106.74,106.72,106.72,46200000.0
2008-07-24 12:29:00,106.73,106.73,106.72,106.72,28000000.0
2008-07-24 12:30:00,106.72,106.72,106.7,106.71,31000000.0
2008-07-24 12:31:00,106.7,106.71,106.7,106.71,25600000.0
2008-07-24 12:32:00,106.71,106.715,106.71,106.71,24300000.0
2008-07-24 12:33:00,106.71,106.73,106.69,106.69,19500000.0
2008-07-24 12:34:00,106.69,106.71,106.67,106.71,93400000.0
2008-07-24 12:35:00,106.725,106.76,106.72,106.75,39500000.0
2008-07-24 12:36:00,106.76,106.76,106.75,106.75,21200000.0
2008-07-24 12:37:00,106.73,106.74,106.71,106.71,79400000.0
2008-07-24 12:38:00,106.71,106.73,106.71,106.71,64000000.0
2008-07-24 12:39:00,106.71,106.71,106.68,106.685,33000000.0
2008-07-24 12:40:00,106.68,106.77,106.68,106.755,140300000.0
2008-07-24 12:41:00,106.755,106.755,106.71,106.72,216000000.0
2008-07-24 12:42:00,106.72,106.74,106.69,106.72,124200000.0
2008-07-24 12:43:00,106.71,106.71,106.68,106.69,113800000.0
2008-07-24 12:44:00,106.69,106.72,106.68,106.71,89800000.0
2008-07-24 12:45:00,106.72,106.72,106.7,106.7,26200000.0
2008-07-24 12:46:00,106.7,106.75,106.68,106.69,183500000.0
2008-07-24 12:47:00,106.69,106.7,106.69,106.7,18000000.0
2008-07-24 12:48:00,106.7,106.72,106.69,106.69,43900000.0
2008-07-24 12:49:00,106.69,106.72,106.69,106.72,32000000.0
2008-07-24 12:50:00,106.72,106.74,106.71,106.72,74400000.0
2008-07-24 12:51:00,106.72,106.77,106.72,106.75,114900000.0
2008-07-24 12:52:00,106.75,106.78,106.74,106.77,93000000.0
2008-07-24 12:53:00,106.77,106.77,106.75,106.75,23000000.0
2008-07-24 12:54:00,106.75,106.76,106.72,106.72,31300000.0
2008-07-24 12:55:00,106.72,106.75,106.72,106.75,30400000.0
2008-07-24 12:56:00,106.75,106.75,106.74,106.74,6000000.0
2008-07-24 12:57:00,106.74,106.76,106.74,106.75,26900000.0
2008-07-24 12:58:00,106.74,106.75,106.74,106.75,13700000.0
2008-07-24 12:59:00,106.77,106.77,106.71,106.73,153200000.0
2008-07-24 13:00:00,106.73,106.75,106.73,106.74,118000000.0
2008-07-24 13:01:00,106.75,106.75,106.73,106.75,85600000.0
2008-07-24 13:02:00,106.76,106.79,106.74,106.77,90400000.0
2008-07-24 13:03:00,106.78,106.83,106.77,106.82,53200000.0
2008-07-24 13:04:00,106.82,106.82,106.8,106.81,42000000.0
2008-07-24 13:05:00,106.82,106.82,106.73,106.74,121800000.0
2008-07-24 13:06:00,106.74,106.78,106.74,106.75,74200000.0
2008-07-24 13:07:00,106.75,106.75,106.75,106.75,9900000.0
2008-07-24 13:08:00,106.75,106.8,106.75,106.79,101100000.0
2008-07-24 13:09:00,106.79,106.79,106.77,106.78,35200000.0
2008-07-24 13:10:00,106.78,106.78,106.74,106.74,62300000.0
2008-07-24 13:11:00,106.74,106.75,106.74,106.74,21000000.0
2008-07-24 13:12:00,106.74,106.76,106.74,106.75,25000000.0
2008-07-24 13:13:00,106.74,106.76,106.74,106.75,21800000.0
2008-07-24 13:14:00,106.76,106.79,106.76,106.79,108800000.0
2008-07-24 13:15:00,106.79,106.8,106.79,106.8,17600000.0
2008-07-24 13:16:00,106.8,106.81,106.79,106.79,38600000.0
2008-07-24 13:17:00,106.79,106.8,106.78,106.78,32900000.0
2008-07-24 13:18:00,106.8,106.8,106.77,106.77,143400000.0
2008-07-24 13:19:00,106.77,106.79,106.77,106.78,43000000.0
2008-07-24 13:20:00,106.79,106.79,106.76,106.76,32600000.0
2008-07-24 13:21:00,106.76,106.77,106.74,106.77,114200000.0
2008-07-24 13:22:00,106.76,106.76,106.75,106.75,28100000.0
2008-07-24 13:23:00,106.77,106.77,106.75,106.75,28100000.0
2008-07-24 13:24:00,106.75,106.76,106.75,106.75,8600000.0
2008-07-24 13:25:00,106.75,106.77,106.75,106.76,24600000.0
2008-07-24 13:26:00,106.76,106.77,106.76,106.76,31000000.0
2008-07-24 13:27:00,106.76,106.77,106.75,106.75,56300000.0
2008-07-24 13:28:00,106.75,106.76,106.74,106.75,42400000.0
2008-07-24 13:29:00,106.75,106.755,106.73,106.745,63000000.0
2008-07-24 13:30:00,106.75,106.78,106.745,106.77,64500000.0
2008-07-24 13:31:00,106.77,106.78,106.75,106.77,133500000.0
2008-07-24 13:32:00,106.77,106.78,106.76,106.76,128400000.0
2008-07-24 13:33:00,106.77,106.78,106.77,106.77,113600000.0
2008-07-24 13:34:00,106.77,106.79,106.77,106.77,95500000.0
2008-07-24 13:35:00,106.77,106.78,106.74,106.74,184700000.0
2008-07-24 13:36:00,106.735,106.75,106.73,106.74,122300000.0
2008-07-24 13:37:00,106.74,106.76,106.735,106.75,45900000.0
2008-07-24 13:38:00,106.745,106.75,106.74,106.75,30600000.0
2008-07-24 13:39:00,106.75,106.76,106.74,106.74,33000000.0
2008-07-24 13:40:00,106.73,106.73,106.67,106.705,190600000.0
2008-07-24 13:41:00,106.705,106.71,106.705,106.705,30700000.0
2008-07-24 13:42:00,106.71,106.72,106.66,106.66,41900000.0
2008-07-24 13:43:00,106.65,106.68,106.64,106.68,125000000.0
2008-07-24 13:44:00,106.68,106.7,106.655,106.69,116700000.0
2008-07-24 13:45:00,106.69,106.705,106.685,106.705,29400000.0
2008-07-24 13:46:00,106.71,106.71,106.69,106.695,53100000.0
2008-07-24 13:47:00,106.69,106.7,106.66,106.68,128100000.0
2008-07-24 13:48:00,106.675,106.69,106.65,106.65,81900000.0
2008-07-24 13:49:00,106.65,106.66,106.64,106.66,93000000.0
2008-07-24 13:50:00,106.66,106.69,106.65,106.67,83700000.0
2008-07-24 13:51:00,106.655,106.655,106.64,106.64,13800000.0
2008-07-24 13:52:00,106.65,106.65,106.65,106.65,9200000.0
2008-07-24 13:53:00,106.65,106.69,106.65,106.67,25300000.0
2008-07-24 13:54:00,106.67,106.68,106.67,106.68,7800000.0
2008-07-24 13:55:00,106.67,106.68,106.65,106.66,18000000.0
2008-07-24 13:56:00,106.66,106.67,106.64,106.65,80000000.0
2008-07-24 13:57:00,106.65,106.67,106.64,106.66,21000000.0
2008-07-24 13:58:00,106.66,106.66,106.66,106.66,2800000.0
2008-07-24 13:59:00,106.67,106.7,106.67,106.69,19800000.0
2008-07-24 14:00:00,106.68,106.7,106.67,106.675,35600000.0
2008-07-24 14:01:00,106.69,106.69,106.67,106.69,37600000.0
2008-07-24 14:02:00,106.69,106.72,106.69,106.71,15600000.0
2008-07-24 14:03:00,106.7,106.71,106.67,106.69,22600000.0
2008-07-24 14:04:00,106.66,106.67,106.66,106.67,67200000.0
2008-07-24 14:05:00,106.7,106.7,106.66,106.68,67200000.0
2008-07-24 14:06:00,106.67,106.71,106.67,106.67,116199999.0
2008-07-24 14:07:00,106.67,106.71,106.67,106.71,28200000.0
2008-07-24 14:08:00,106.715,106.72,106.71,106.71,16800000.0
2008-07-24 14:09:00,106.71,106.71,106.71,106.71,5000000.0
2008-07-24 14:10:00,106.71,106.71,106.7,106.7,9000000.0
2008-07-24 14:11:00,106.7,106.71,106.7,106.7,6000000.0
2008-07-24 14:12:00,106.7,106.7,106.69,106.7,17000000.0
2008-07-24 14:13:00,106.7,106.7,106.67,106.68,14600000.0
2008-07-24 14:14:00,106.68,106.71,106.68,106.69,15600000.0
2008-07-24 14:15:00,106.7,106.7,106.68,106.69,37400000.0
2008-07-24 14:16:00,106.69,106.7,106.69,106.7,21800000.0
2008-07-24 14:17:00,106.72,106.72,106.7,106.71,21200000.0
2008-07-24 14:18:00,106.72,106.73,106.72,106.72,15000000.0
2008-07-24 14:19:00,106.72,106.72,106.7,106.71,27500000.0
2008-07-24 14:20:00,106.72,106.75,106.72,106.74,13400000.0
2008-07-24 14:21:00,106.74,106.75,106.69,106.72,29100000.0
2008-07-24 14:22:00,106.72,106.74,106.71,106.73,48500000.0
2008-07-24 14:23:00,106.72,106.72,106.71,106.72,7000000.0
2008-07-24 14:24:00,106.72,106.72,106.71,106.71,6000000.0
2008-07-24 14:25:00,106.72,106.74,106.71,106.72,17000000.0
2008-07-24 14:26:00,106.71,106.71,106.685,106.69,24000000.0
2008-07-24 14:27:00,106.69,106.69,106.68,106.68,15400000.0
2008-07-24 14:28:00,106.68,106.69,106.67,106.68,13800000.0
2008-07-24 14:29:00,106.68,106.74,106.67,106.68,271200003.0
2008-07-24 14:30:00,106.68,106.7,106.59,106.64,382000001.0
2008-07-24 14:31:00,106.63,106.69,106.61,106.67,57000000.0
2008-07-24 14:32:00,106.68,106.68,106.61,106.61,117400000.0
2008-07-24 14:33:00,106.62,106.66,106.61,106.66,159500000.0
2008-07-24 14:34:00,106.65,106.66,106.605,106.61,108000000.0
2008-07-24 14:35:00,106.61,106.64,106.6,106.63,131100000.0
2008-07-24 14:36:00,106.63,106.7,106.63,106.69,127600000.0
2008-07-24 14:37:00,106.69,106.71,106.68,106.7,34200000.0
2008-07-24 14:38:00,106.7,106.71,106.68,106.68,63700000.0
2008-07-24 14:39:00,106.68,106.69,106.63,106.66,89100000.0
2008-07-24 14:40:00,106.66,106.67,106.64,106.66,53000000.0
2008-07-24 14:41:00,106.66,106.7,106.66,106.68,40000000.0
2008-07-24 14:42:00,106.68,106.7,106.67,106.69,84900000.0
2008-07-24 14:43:00,106.69,106.71,106.685,106.69,172800000.0
2008-07-24 14:44:00,106.69,106.71,106.67,106.67,104800000.0
2008-07-24 14:45:00,106.68,106.69,106.65,106.67,78400000.0
2008-07-24 14:46:00,106.67,106.69,106.67,106.68,32400000.0
2008-07-24 14:47:00,106.67,106.68,106.67,106.68,18200000.0
2008-07-24 14:48:00,106.68,106.71,106.68,106.7,26000000.0
2008-07-24 14:49:00,106.7,106.71,106.67,106.67,42000000.0
2008-07-24 14:50:00,106.68,106.69,106.67,106.68,64400000.0
2008-07-24 14:51:00,106.68,106.68,106.65,106.65,126400000.0
2008-07-24 14:52:00,106.65,106.68,106.64,106.66,201900000.0
2008-07-24 14:53:00,106.66,106.66,106.63,106.63,52800000.0
2008-07-24 14:54:00,106.63,106.65,106.63,106.64,31300000.0
2008-07-24 14:55:00,106.65,106.66,106.65,106.65,85900000.0
2008-07-24 14:56:00,106.65,106.65,106.63,106.64,52100000.0
2008-07-24 14:57:00,106.65,106.66,106.64,106.65,27000000.0
2008-07-24 14:58:00,106.65,106.66,106.64,106.66,17000000.0
2008-07-24 14:59:00,106.655,106.66,106.64,106.64,27500000.0
2008-07-24 15:00:00,106.65,106.66,106.61,106.63,237100000.0
2008-07-24 15:01:00,106.63,106.63,106.58,106.61,184600000.0
2008-07-24 15:02:00,106.6,106.62,106.595,106.61,129400000.0
2008-07-24 15:03:00,106.61,106.62,106.58,106.595,123600000.0
2008-07-24 15:04:00,106.6,106.61,106.59,106.59,23000000.0
2008-07-24 15:05:00,106.59,106.65,106.57,106.65,85800000.0
2008-07-24 15:06:00,106.64,106.67,106.63,106.66,53700000.0
2008-07-24 15:07:00,106.67,106.67,106.66,106.66,21000000.0
2008-07-24 15:08:00,106.67,106.69,106.66,106.67,73000000.0
2008-07-24 15:09:00,106.67,106.69,106.66,106.69,32000000.0
2008-07-24 15:10:00,106.69,106.7,106.66,106.69,63400000.0
2008-07-24 15:11:00,106.69,106.71,106.68,106.7,32000000.0
2008-07-24 15:12:00,106.71,106.73,106.7,106.72,100200000.0
2008-07-24 15:13:00,106.73,106.73,106.71,106.71,18000000.0
2008-07-24 15:14:00,106.71,106.71,106.69,106.7,112700000.0
2008-07-24 15:15:00,106.71,106.71,106.69,106.69,59200000.0
2008-07-24 15:16:00,106.69,106.71,106.69,106.71,42700000.0
2008-07-24 15:17:00,106.72,106.75,106.71,106.73,52400000.0
2008-07-24 15:18:00,106.73,106.76,106.725,106.76,118400000.0
2008-07-24 15:19:00,106.76,106.77,106.74,106.76,143900000.0
2008-07-24 15:20:00,106.76,106.77,106.72,106.73,106000000.0
2008-07-24 15:21:00,106.73,106.77,106.73,106.745,146800000.0
2008-07-24 15:22:00,106.75,106.76,106.74,106.745,61300000.0
2008-07-24 15:23:00,106.75,106.79,106.75,106.76,87600000.0
2008-07-24 15:24:00,106.76,106.82,106.755,106.81,111200000.0
2008-07-24 15:25:00,106.8,106.8,106.77,106.78,50200000.0
2008-07-24 15:26:00,106.78,106.81,106.77,106.81,66100000.0
2008-07-24 15:27:00,106.8,106.81,106.795,106.8,25600000.0
2008-07-24 15:28:00,106.8,106.83,106.8,106.81,59300000.0
2008-07-24 15:29:00,106.81,106.83,106.8,106.82,44000000.0
2008-07-24 15:30:00,106.83,106.84,106.81,106.82,83500000.0
2008-07-24 15:31:00,106.82,106.84,106.8,106.8,50600000.0
2008-07-24 15:32:00,106.8,106.81,106.79,106.79,28900000.0
2008-07-24 15:33:00,106.79,106.79,106.77,106.79,30800000.0
2008-07-24 15:34:00,106.79,106.79,106.76,106.76,33300000.0
2008-07-24 15:35:00,106.77,106.77,106.74,106.77,142900000.0
2008-07-24 15:36:00,106.76,106.78,106.76,106.78,100700000.0
2008-07-24 15:37:00,106.79,106.79,106.76,106.76,27400000.0
2008-07-24 15:38:00,106.76,106.79,106.76,106.79,47300000.0
2008-07-24 15:39:00,106.78,106.79,106.77,106.79,55700000.0
2008-07-24 15:40:00,106.79,106.82,106.78,106.78,109700000.0
2008-07-24 15:41:00,106.78,106.84,106.78,106.81,139700000.0
2008-07-24 15:42:00,106.81,106.82,106.775,106.8,113900000.0
2008-07-24 15:43:00,106.79,106.81,106.78,106.81,45300000.0
2008-07-24 15:44:00,106.81,106.84,106.8,106.81,114900000.0
2008-07-24 15:45:00,106.79,106.8,106.75,106.78,274900000.0
2008-07-24 15:46:00,106.78,106.8,106.75,106.77,80000000.0
2008-07-24 15:47:00,106.78,106.78,106.73,106.73,140500000.0
2008-07-24 15:48:00,106.73,106.75,106.73,106.75,36400000.0
2008-07-24 15:49:00,106.75,106.77,106.74,106.75,44200000.0
2008-07-24 15:50:00,106.74,106.75,106.72,106.72,47900000.0
2008-07-24 15:51:00,106.73,106.74,106.7,106.72,124900000.0
2008-07-24 15:52:00,106.73,106.76,106.71,106.75,51500000.0
2008-07-24 15:53:00,106.75,106.75,106.705,106.72,164900000.0
2008-07-24 15:54:00,106.72,106.77,106.71,106.72,148400000.0
2008-07-24 15:55:00,106.725,106.77,106.72,106.76,92900000.0
2008-07-24 15:56:00,106.76,106.8,106.76,106.8,33200000.0
2008-07-24 15:57:00,106.79,106.84,106.78,106.83,47500000.0
2008-07-24 15:58:00,106.83,106.83,106.795,106.795,96300000.0
2008-07-24 15:59:00,106.8,106.815,106.65,106.68,212400000.0
2008-07-24 16:00:00,106.68,106.72,106.63,106.66,273600001.0
2008-07-24 16:01:00,106.66,106.72,106.64,106.64,278200000.0
2008-07-24 16:02:00,106.64,106.67,106.63,106.65,239900000.0
2008-07-24 16:03:00,106.68,106.68,106.63,106.64,175000000.0
2008-07-24 16:04:00,106.63,106.64,106.59,106.63,185400000.0
2008-07-24 16:05:00,106.64,106.65,106.6,106.6,69300000.0
2008-07-24 16:06:00,106.6,106.61,106.54,106.59,214800000.0
2008-07-24 16:07:00,106.59,106.62,106.56,106.57,187000000.0
2008-07-24 16:08:00,106.56,106.57,106.52,106.53,162700000.0
2008-07-24 16:09:00,106.54,106.55,106.52,106.54,197900000.0
2008-07-24 16:10:00,106.54,106.56,106.53,106.53,131900000.0
2008-07-24 16:11:00,106.53,106.57,106.52,106.56,68300000.0
2008-07-24 16:12:00,106.55,106.6,106.55,106.58,71000000.0
2008-07-24 16:13:00,106.58,106.6,106.57,106.59,132700000.0
2008-07-24 16:14:00,106.59,106.59,106.555,106.57,118200000.0
2008-07-24 16:15:00,106.57,106.59,106.56,106.57,60700000.0
2008-07-24 16:16:00,106.58,106.62,106.58,106.61,41200000.0
2008-07-24 16:17:00,106.62,106.65,106.6,106.64,84000000.0
2008-07-24 16:18:00,106.65,106.66,106.62,106.63,20200000.0
2008-07-24 16:19:00,106.64,106.655,106.62,106.64,100000000.0
2008-07-24 16:20:00,106.64,106.68,106.64,106.67,116400000.0
2008-07-24 16:21:00,106.68,106.68,106.63,106.63,49600000.0
2008-07-24 16:22:00,106.63,106.65,106.61,106.62,39200000.0
2008-07-24 16:23:00,106.61,106.67,106.61,106.67,53100000.0
2008-07-24 16:24:00,106.66,106.66,106.64,106.66,87200000.0
2008-07-24 16:25:00,106.66,106.67,106.63,106.64,108600000.0
2008-07-24 16:26:00,106.65,106.65,106.63,106.63,39500000.0
2008-07-24 16:27:00,106.63,106.64,106.615,106.64,143700000.0
2008-07-24 16:28:00,106.63,106.67,106.63,106.67,25000000.0
2008-07-24 16:29:00,106.68,106.69,106.65,106.68,57900000.0
2008-07-24 16:30:00,106.69,106.72,106.68,106.72,32700000.0
2008-07-24 16:31:00,106.72,106.74,106.71,106.72,47800000.0
2008-07-24 16:32:00,106.73,106.73,106.71,106.71,42900000.0
2008-07-24 16:33:00,106.7,106.72,106.66,106.69,141300000.0
2008-07-24 16:34:00,106.7,106.71,106.66,106.66,20000000.0
2008-07-24 16:35:00,106.65,106.72,106.65,106.69,239300000.0
2008-07-24 16:36:00,106.69,106.71,106.68,106.7,95400000.0
2008-07-24 16:37:00,106.7,106.75,106.69,106.71,97400000.0
2008-07-24 16:38:00,106.715,106.75,106.71,106.73,85600000.0
2008-07-24 16:39:00,106.72,106.73,106.67,106.68,61600000.0
2008-07-24 16:40:00,106.67,106.67,106.63,106.64,66000000.0
2008-07-24 16:41:00,106.64,106.67,106.62,106.67,81000000.0
2008-07-24 16:42:00,106.67,106.71,106.63,106.69,114000000.0
2008-07-24 16:43:00,106.7,106.71,106.69,106.69,92700000.0
2008-07-24 16:44:00,106.69,106.71,106.68,106.69,74700000.0
2008-07-24 16:45:00,106.68,106.68,106.62,106.67,117300000.0
2008-07-24 16:46:00,106.66,106.7,106.65,106.65,105500000.0
2008-07-24 16:47:00,106.65,106.69,106.645,106.66,92300000.0
2008-07-24 16:48:00,106.67,106.7,106.67,106.68,58700000.0
2008-07-24 16:49:00,106.68,106.69,106.64,106.65,97800000.0
2008-07-24 16:50:00,106.65,106.68,106.64,106.65,76000000.0
2008-07-24 16:51:00,106.65,106.69,106.64,106.67,226900000.0
2008-07-24 16:52:00,106.66,106.71,106.61,106.62,163500000.0
2008-07-24 16:53:00,106.62,106.62,106.59,106.59,201600000.0
2008-07-24 16:54:00,106.6,106.6,106.57,106.58,144500000.0
2008-07-24 16:55:00,106.59,106.6,106.56,106.58,102700000.0
2008-07-24 16:56:00,106.57,106.6,106.57,106.59,69800000.0
2008-07-24 16:57:00,106.59,106.62,106.57,106.58,73300000.0
2008-07-24 16:58:00,106.585,106.62,106.585,106.62,33600000.0
2008-07-24 16:59:00,106.61,106.63,106.57,106.61,164000000.0
2008-07-24 17:00:00,106.61,106.66,106.58,106.59,166700000.0
2008-07-24 17:01:00,106.6,106.63,106.59,106.62,61400000.0
2008-07-24 17:02:00,106.62,106.65,106.62,106.64,54100000.0
2008-07-24 17:03:00,106.64,106.65,106.59,106.59,58500000.0
2008-07-24 17:04:00,106.59,106.6,106.58,106.59,33400000.0
2008-07-24 17:05:00,106.58,106.6,106.57,106.58,39400000.0
2008-07-24 17:06:00,106.57,106.59,106.56,106.58,45300000.0
2008-07-24 17:07:00,106.57,106.57,106.55,106.56,119600000.0
2008-07-24 17:08:00,106.56,106.58,106.55,106.57,69300000.0
2008-07-24 17:09:00,106.57,106.57,106.54,106.57,101600000.0
2008-07-24 17:10:00,106.56,106.58,106.54,106.55,106200000.0
2008-07-24 17:11:00,106.55,106.55,106.53,106.53,89300000.0
2008-07-24 17:12:00,106.54,106.54,106.49,106.5,68400000.0
2008-07-24 17:13:00,106.49,106.53,106.48,106.48,56200000.0
2008-07-24 17:14:00,106.49,106.49,106.47,106.48,29400000.0
2008-07-24 17:15:00,106.47,106.48,106.46,106.47,43200000.0
2008-07-24 17:16:00,106.47,106.49,106.46,106.47,69000000.0
2008-07-24 17:17:00,106.47,106.49,106.46,106.47,91500000.0
2008-07-24 17:18:00,106.47,106.53,106.43,106.5,125200000.0
2008-07-24 17:19:00,106.5,106.51,106.47,106.48,114700000.0
2008-07-24 17:20:00,106.48,106.51,106.48,106.49,56400000.0
2008-07-24 17:21:00,106.48,106.49,106.46,106.48,51200000.0
2008-07-24 17:22:00,106.47,106.49,106.45,106.45,56500000.0
2008-07-24 17:23:00,106.45,106.48,106.44,106.48,93700000.0
2008-07-24 17:24:00,106.48,106.48,106.41,106.42,165100000.0
2008-07-24 17:25:00,106.42,106.43,106.37,106.38,283100000.0
2008-07-24 17:26:00,106.38,106.43,106.38,106.39,176500000.0
2008-07-24 17:27:00,106.39,106.42,106.38,106.4,108400000.0
2008-07-24 17:28:00,106.4,106.42,106.4,106.4,83900000.0
2008-07-24 17:29:00,106.4,106.4,106.38,106.38,158400000.0
2008-07-24 17:30:00,106.38,106.39,106.3,106.31,220200000.0
2008-07-24 17:31:00,106.32,106.34,106.27,106.28,212500000.0
2008-07-24 17:32:00,106.28,106.28,106.24,106.26,181500000.0
2008-07-24 17:33:00,106.26,106.28,106.24,106.28,148200000.0
2008-07-24 17:34:00,106.28,106.28,106.24,106.26,126100000.0
2008-07-24 17:35:00,106.26,106.3,106.26,106.29,92500000.0
2008-07-24 17:36:00,106.29,106.32,106.285,106.32,62100000.0
2008-07-24 17:37:00,106.32,106.34,106.305,106.33,183100000.0
2008-07-24 17:38:00,106.33,106.34,106.29,106.29,97600000.0
2008-07-24 17:39:00,106.29,106.32,106.29,106.31,50600000.0
2008-07-24 17:40:00,106.32,106.32,106.26,106.28,118900000.0
2008-07-24 17:41:00,106.28,106.3,106.26,106.27,92400000.0
2008-07-24 17:42:00,106.27,106.31,106.27,106.3,92000000.0
2008-07-24 17:43:00,106.29,106.34,106.28,106.33,71000000.0
2008-07-24 17:44:00,106.33,106.34,106.32,106.33,68100000.0
2008-07-24 17:45:00,106.32,106.34,106.28,106.33,96600000.0
2008-07-24 17:46:00,106.33,106.34,106.305,106.34,77600000.0
2008-07-24 17:47:00,106.33,106.34,106.32,106.33,48400000.0
2008-07-24 17:48:00,106.33,106.33,106.31,106.32,96800000.0
2008-07-24 17:49:00,106.32,106.38,106.32,106.37,88800000.0
2008-07-24 17:50:00,106.37,106.39,106.36,106.39,71900000.0
2008-07-24 17:51:00,106.38,106.4,106.37,106.38,32400000.0
2008-07-24 17:52:00,106.38,106.41,106.38,106.39,48100000.0
2008-07-24 17:53:00,106.39,106.44,106.38,106.43,96900000.0
2008-07-24 17:54:00,106.43,106.45,106.42,106.43,34500000.0
2008-07-24 17:55:00,106.43,106.44,106.42,106.42,59300000.0
2008-07-24 17:56:00,106.43,106.43,106.41,106.42,13600000.0
2008-07-24 17:57:00,106.42,106.42,106.36,106.39,87400000.0
2008-07-24 17:58:00,106.38,106.38,106.36,106.37,106100000.0
2008-07-24 17:59:00,106.36,106.38,106.36,106.38,52500000.0
2008-07-24 18:00:00,106.38,106.43,106.37,106.43,128200000.0
2008-07-24 18:01:00,106.43,106.43,106.42,106.43,108200000.0
2008-07-24 18:02:00,106.43,106.45,106.42,106.43,69200000.0
2008-07-24 18:03:00,106.43,106.43,106.41,106.42,43400000.0
2008-07-24 18:04:00,106.42,106.42,106.41,106.42,43300000.0
2008-07-24 18:05:00,106.42,106.42,106.35,106.35,74300000.0
2008-07-24 18:06:00,106.35,106.35,106.325,106.33,95200000.0
2008-07-24 18:07:00,106.33,106.35,106.33,106.34,45100000.0
2008-07-24 18:08:00,106.335,106.36,106.32,106.35,66600000.0
2008-07-24 18:09:00,106.35,106.38,106.35,106.38,32800000.0
2008-07-24 18:10:00,106.38,106.39,106.38,106.38,34900000.0
2008-07-24 18:11:00,106.38,106.38,106.34,106.34,145300000.0
2008-07-24 18:12:00,106.345,106.345,106.32,106.32,93600000.0
2008-07-24 18:13:00,106.33,106.33,106.315,106.32,85800000.0
2008-07-24 18:14:00,106.32,106.32,106.27,106.28,81100000.0
2008-07-24 18:15:00,106.28,106.3,106.28,106.29,18400000.0
2008-07-24 18:16:00,106.29,106.29,106.24,106.27,81300000.0
2008-07-24 18:17:00,106.27,106.29,106.26,106.26,85700000.0
2008-07-24 18:18:00,106.26,106.28,106.25,106.25,89000000.0
2008-07-24 18:19:00,106.25,106.27,106.23,106.25,49400000.0
2008-07-24 18:20:00,106.23,106.26,106.23,106.25,91400000.0
2008-07-24 18:21:00,106.25,106.255,106.23,106.23,57700000.0
2008-07-24 18:22:00,106.22,106.22,106.12,106.17,261600000.0
2008-07-24 18:23:00,106.17,106.18,106.15,106.16,121200000.0
2008-07-24 18:24:00,106.16,106.17,106.14,106.16,44000000.0
2008-07-24 18:25:00,106.16,106.17,106.15,106.155,65000000.0
2008-07-24 18:26:00,106.155,106.17,106.12,106.12,92100000.0
2008-07-24 18:27:00,106.12,106.13,106.095,106.11,57200000.0
2008-07-24 18:28:00,106.11,106.12,106.085,106.09,152900000.0
2008-07-24 18:29:00,106.085,106.1,106.065,106.095,216600000.0
2008-07-24 18:30:00,106.085,106.1,106.04,106.045,133000000.0
2008-07-24 18:31:00,106.04,106.055,106.0,106.005,144800000.0
2008-07-24 18:32:00,106.01,106.03,105.985,106.0,116700000.0
2008-07-24 18:33:00,106.02,106.03,105.98,105.99,103700000.0
2008-07-24 18:34:00,105.985,106.015,105.98,106.01,114100000.0
2008-07-24 18:35:00,106.02,106.02,105.99,106.01,79700000.0
2008-07-24 18:36:00,106.005,106.01,105.95,105.99,193600000.0
2008-07-24 18:37:00,106.0,106.02,105.99,106.01,131000000.0
2008-07-24 18:38:00,106.01,106.09,106.0,106.02,185400000.0
2008-07-24 18:39:00,106.02,106.03,105.975,106.0,212600000.0
2008-07-24 18:40:00,106.0,106.085,106.0,106.07,189800000.0
2008-07-24 18:41:00,106.07,106.08,106.06,106.08,71300000.0
2008-07-24 18:42:00,106.08,106.1,106.07,106.07,151600000.0
2008-07-24 18:43:00,106.07,106.105,106.07,106.07,184700000.0
2008-07-24 18:44:00,106.07,106.17,106.07,106.15,304800000.0
2008-07-24 18:45:00,106.14,106.17,106.13,106.15,272100000.0
2008-07-24 18:46:00,106.15,106.17,106.15,106.15,126600000.0
2008-07-24 18:47:00,106.155,106.16,106.115,106.125,93200000.0
2008-07-24 18:48:00,106.125,106.145,106.12,106.13,75300000.0
2008-07-24 18:49:00,106.125,106.14,106.125,106.135,37800000.0
2008-07-24 18:50:00,106.145,106.16,106.13,106.135,147800000.0
2008-07-24 18:51:00,106.13,106.135,106.11,106.12,51600000.0
2008-07-24 18:52:00,106.125,106.125,106.09,106.1,143700000.0
2008-07-24 18:53:00,106.1,106.12,106.09,106.11,179000000.0
2008-07-24 18:54:00,106.11,106.11,106.08,106.095,118100000.0
2008-07-24 18:55:00,106.09,106.125,106.09,106.11,91200000.0
2008-07-24 18:56:00,106.105,106.135,106.105,106.135,28600000.0
2008-07-24 18:57:00,106.135,106.135,106.12,106.13,16500000.0
2008-07-24 18:58:00,106.125,106.125,106.1,106.1,46200000.0
2008-07-24 18:59:00,106.1,106.1,106.09,106.09,72500000.0
2008-07-24 19:00:00,106.1,106.1,106.08,106.08,58900000.0
2008-07-24 19:01:00,106.08,106.095,106.07,106.095,106700000.0
2008-07-24 19:02:00,106.1,106.12,106.1,106.11,92700000.0
2008-07-24 19:03:00,106.11,106.14,106.095,106.11,151600000.0
2008-07-24 19:04:00,106.11,106.175,106.11,106.17,201600000.0
2008-07-24 19:05:00,106.17,106.17,106.14,106.15,143600000.0
2008-07-24 19:06:00,106.15,106.165,106.135,106.135,61800000.0
2008-07-24 19:07:00,106.15,106.175,106.15,106.155,85800000.0
2008-07-24 19:08:00,106.155,106.155,106.105,106.11,91000000.0
2008-07-24 19:09:00,106.115,106.17,106.09,106.17,129800000.0
2008-07-24 19:10:00,106.17,106.2,106.155,106.19,116400000.0
2008-07-24 19:11:00,106.19,106.22,106.16,106.2,168100000.0
2008-07-24 19:12:00,106.2,106.21,106.175,106.2,163100000.0
2008-07-24 19:13:00,106.205,106.21,106.2,106.205,63900000.0
2008-07-24 19:14:00,106.21,106.25,106.195,106.25,78300000.0
2008-07-24 19:15:00,106.25,106.27,106.24,106.245,95900000.0
2008-07-24 19:16:00,106.25,106.25,106.205,106.205,84000000.0
2008-07-24 19:17:00,106.205,106.21,106.185,106.19,144200000.0
2008-07-24 19:18:00,106.19,106.19,106.165,106.17,84500000.0
2008-07-24 19:19:00,106.175,106.195,106.175,106.18,95700000.0
2008-07-24 19:20:00,106.18,106.215,106.155,106.21,106500000.0
2008-07-24 19:21:00,106.205,106.21,106.18,106.2,151700000.0
2008-07-24 19:22:00,106.2,106.22,106.195,106.21,55900000.0
2008-07-24 19:23:00,106.21,106.21,106.2,106.205,56400000.0
2008-07-24 19:24:00,106.205,106.22,106.2,106.2,88500000.0
2008-07-24 19:25:00,106.2,106.205,106.19,106.2,36100000.0
2008-07-24 19:26:00,106.2,106.2,106.165,106.165,55100000.0
2008-07-24 19:27:00,106.165,106.165,106.15,106.15,9100000.0
2008-07-24 19:28:00,106.155,106.19,106.15,106.19,60600000.0
2008-07-24 19:29:00,106.19,106.2,106.17,106.2,100300000.0
2008-07-24 19:30:00,106.2,106.2,106.19,106.2,23600000.0
2008-07-24 19:31:00,106.2,106.225,106.17,106.185,142400000.0
2008-07-24 19:32:00,106.18,106.18,106.175,106.175,34500000.0
2008-07-24 19:33:00,106.175,106.175,106.11,106.11,194200000.0
2008-07-24 19:34:00,106.115,106.12,106.1,106.105,33800000.0
2008-07-24 19:35:00,106.12,106.155,106.11,106.14,157300000.0
2008-07-24 19:36:00,106.14,106.165,106.14,106.15,99700000.0
2008-07-24 19:37:00,106.145,106.185,106.145,106.165,93600000.0
2008-07-24 19:38:00,106.17,106.19,106.145,106.145,70900000.0
2008-07-24 19:39:00,106.14,106.205,106.14,106.195,167000000.0
2008-07-24 19:40:00,106.2,106.22,106.145,106.16,246100000.0
2008-07-24 19:41:00,106.16,106.16,106.105,106.105,235400000.0
2008-07-24 19:42:00,106.1,106.105,106.045,106.085,215400000.0
2008-07-24 19:43:00,106.09,106.09,106.04,106.04,317300000.0
2008-07-24 19:44:00,106.06,106.085,106.03,106.075,292200000.0
2008-07-24 19:45:00,106.08,106.11,106.08,106.1,139700000.0
2008-07-24 19:46:00,106.1,106.105,106.08,106.09,92700000.0
2008-07-24 19:47:00,106.09,106.09,106.065,106.07,109900000.0
2008-07-24 19:48:00,106.07,106.08,106.07,106.07,44700000.0
2008-07-24 19:49:00,106.07,106.075,106.065,106.07,21000000.0
2008-07-24 19:50:00,106.07,106.08,106.07,106.07,34200000.0
2008-07-24 19:51:00,106.07,106.08,106.05,106.065,126300000.0
2008-07-24 19:52:00,106.065,106.08,106.025,106.075,203500000.0
2008-07-24 19:53:00,106.07,106.105,106.055,106.06,85700000.0
2008-07-24 19:54:00,106.06,106.1,106.05,106.065,129000000.0
2008-07-24 19:55:00,106.065,106.075,106.06,106.07,22700000.0
2008-07-24 19:56:00,106.07,106.095,106.06,106.075,82100000.0
2008-07-24 19:57:00,106.07,106.07,105.97,105.99,213600000.0
2008-07-24 19:58:00,105.995,106.02,105.96,105.99,194600000.0
2008-07-24 19:59:00,106.0,106.005,105.985,106.0,157600000.0
2008-07-24 20:00:00,106.0,106.02,105.985,105.99,242700000.0
2008-07-24 20:01:00,105.99,105.995,105.985,105.99,37400000.0
2008-07-24 20:02:00,105.995,106.0,105.98,105.99,113800000.0
2008-07-24 20:03:00,105.99,106.0,105.98,105.99,143200000.0
2008-07-24 20:04:00,105.995,106.0,105.965,105.965,166100000.0
2008-07-24 20:05:00,105.965,105.975,105.945,105.955,184000000.0
2008-07-24 20:06:00,105.96,105.97,105.925,105.925,124100000.0
2008-07-24 20:07:00,105.93,105.94,105.9,105.91,281700000.0
2008-07-24 20:08:00,105.91,105.91,105.87,105.89,327000000.0
2008-07-24 20:09:00,105.88,105.91,105.875,105.9,166000000.0
2008-07-24 20:10:00,105.905,105.905,105.885,105.89,122400000.0
2008-07-24 20:11:00,105.89,105.935,105.885,105.93,159000000.0
2008-07-24 20:12:00,105.93,105.93,105.845,105.87,184000000.0
2008-07-24 20:13:00,105.87,105.885,105.855,105.86,223000000.0
2008-07-24 20:14:00,105.86,105.88,105.855,105.875,73500000.0
2008-07-24 20:15:00,105.87,105.87,105.855,105.86,160300000.0
2008-07-24 20:16:00,105.865,105.865,105.85,105.86,105000000.0
2008-07-24 20:17:00,105.86,105.89,105.85,105.89,104800000.0
2008-07-24 20:18:00,105.89,105.89,105.86,105.86,211800000.0
2008-07-24 20:19:00,105.86,105.9,105.86,105.88,313900000.0
2008-07-24 20:20:00,105.88,105.9,105.86,105.86,190100000.0
2008-07-24 20:21:00,105.86,105.905,105.86,105.9,229400000.0
2008-07-24 20:22:00,105.9,105.91,105.89,105.91,35100000.0
2008-07-24 20:23:00,105.9,105.915,105.895,105.905,100700000.0
2008-07-24 20:24:00,105.905,105.91,105.89,105.905,101100000.0
2008-07-24 20:25:00,105.9,105.92,105.9,105.915,169200000.0
2008-07-24 20:26:00,105.9,105.935,105.9,105.92,98100000.0
2008-07-24 20:27:00,105.93,105.935,105.92,105.92,118200000.0
2008-07-24 20:28:00,105.92,105.95,105.915,105.92,108600000.0
2008-07-24 20:29:00,105.915,105.925,105.895,105.92,124500000.0
2008-07-24 20:30:00,105.92,105.99,105.92,105.97,167100000.0
2008-07-24 20:31:00,105.985,105.99,105.96,105.96,158000000.0
2008-07-24 20:32:00,105.96,105.965,105.93,105.945,159100000.0
2008-07-24 20:33:00,105.94,105.965,105.94,105.965,73900000.0
2008-07-24 20:34:00,105.97,105.97,105.95,105.955,34700000.0
2008-07-24 20:35:00,105.96,105.96,105.89,105.895,90700000.0
2008-07-24 20:36:00,105.91,105.92,105.885,105.885,43800000.0
2008-07-24 20:37:00,105.895,105.9,105.88,105.9,90600000.0
2008-07-24 20:38:00,105.9,105.915,105.895,105.91,65800000.0
2008-07-24 20:39:00,105.91,105.925,105.91,105.92,66600000.0
2008-07-24 20:40:00,105.925,105.97,105.92,105.93,153300000.0
2008-07-24 20:41:00,105.96,105.96,105.915,105.95,271400000.0
2008-07-24 20:42:00,105.945,105.945,105.905,105.925,130300000.0
2008-07-24 20:43:00,105.92,105.94,105.915,105.93,88400000.0
2008-07-24 20:44:00,105.93,105.95,105.92,105.95,61000000.0
2008-07-24 20:45:00,105.95,105.955,105.92,105.95,169600000.0
2008-07-24 20:46:00,105.95,105.995,105.95,105.98,111200000.0
2008-07-24 20:47:00,105.98,105.99,105.945,105.97,83100000.0
2008-07-24 20:48:00,105.97,105.97,105.95,105.96,46200000.0
2008-07-24 20:49:00,105.96,105.96,105.93,105.94,80800000.0
2008-07-24 20:50:00,105.94,105.955,105.92,105.94,183700000.0
2008-07-24 20:51:00,105.94,105.94,105.905,105.92,118000000.0
2008-07-24 20:52:00,105.92,105.925,105.9,105.91,92800000.0
2008-07-24 20:53:00,105.91,105.95,105.91,105.93,129700000.0
2008-07-24 20:54:00,105.94,105.94,105.91,105.91,71700000.0
2008-07-24 20:55:00,105.905,105.905,105.86,105.885,136100000.0
2008-07-24 20:56:00,105.885,105.885,105.865,105.875,108400000.0
2008-07-24 20:57:00,105.885,105.885,105.86,105.88,104700000.0
2008-07-24 20:58:00,105.87,105.93,105.87,105.92,134900000.0
2008-07-24 20:59:00,105.92,105.97,105.91,105.93,214700000.0
2008-07-24 21:00:00,105.94,105.985,105.93,105.94,210000000.0
2008-07-24 21:01:00,105.94,105.995,105.94,105.98,90900000.0
2008-07-24 21:02:00,105.98,105.985,105.93,105.94,160700000.0
2008-07-24 21:03:00,105.94,105.985,105.93,105.97,137900000.0
2008-07-24 21:04:00,105.965,106.03,105.95,106.03,152300000.0
2008-07-24 21:05:00,106.035,106.04,106.01,106.03,373500000.0
2008-07-24 21:06:00,106.03,106.055,106.03,106.05,124200000.0
2008-07-24 21:07:00,106.05,106.065,106.03,106.055,123800000.0
2008-07-24 21:08:00,106.045,106.055,106.04,106.05,159300000.0
2008-07-24 21:09:00,106.05,106.05,106.03,106.04,123900000.0
2008-07-24 21:10:00,106.04,106.06,106.03,106.05,293100000.0
2008-07-24 21:11:00,106.05,106.05,106.03,106.03,110100000.0
2008-07-24 21:12:00,106.02,106.035,105.99,105.99,134800000.0
2008-07-24 21:13:00,105.99,106.015,105.99,106.01,95500000.0
2008-07-24 21:14:00,106.015,106.015,105.98,105.98,95800000.0
2008-07-24 21:15:00,105.98,105.98,105.96,105.97,129100000.0
2008-07-24 21:16:00,105.96,105.96,105.95,105.96,90100000.0
2008-07-24 21:17:00,105.96,105.97,105.95,105.95,188500000.0
2008-07-24 21:18:00,105.95,105.955,105.94,105.945,97400000.0
2008-07-24 21:19:00,105.95,105.97,105.95,105.95,182600000.0
2008-07-24 21:20:00,105.95,105.97,105.94,105.95,152200000.0
2008-07-24 21:21:00,105.95,105.98,105.95,105.97,85800000.0
2008-07-24 21:22:00,105.97,105.985,105.96,105.96,95100000.0
2008-07-24 21:23:00,105.96,105.98,105.95,105.97,162100000.0
2008-07-24 21:24:00,105.97,105.97,105.92,105.93,150900000.0
2008-07-24 21:25:00,105.93,105.93,105.91,105.92,147700000.0
2008-07-24 21:26:00,105.93,105.96,105.93,105.94,127600000.0
2008-07-24 21:27:00,105.94,105.97,105.94,105.97,398500000.0
2008-07-24 21:28:00,105.97,105.975,105.94,105.965,159400000.0
2008-07-24 21:29:00,105.96,105.975,105.94,105.975,180000000.0
2008-07-24 21:30:00,105.975,105.99,105.95,105.95,222100000.0
2008-07-24 21:31:00,105.95,105.955,105.93,105.95,229500000.0
2008-07-24 21:32:00,105.95,105.96,105.935,105.945,586600000.0
2008-07-24 21:33:00,105.95,105.955,105.9,105.92,153500002.0
2008-07-24 21:34:00,105.91,105.92,105.87,105.91,278700001.0
2008-07-24 21:35:00,105.91,105.925,105.9,105.91,537300001.0
2008-07-24 21:36:00,105.91,105.91,105.88,105.9,544999998.0
2008-07-24 21:37:00,105.89,105.9,105.89,105.9,159800000.0
2008-07-24 21:38:00,105.9,105.93,105.89,105.9,285900003.0
2008-07-24 21:39:00,105.9,105.9,105.85,105.86,1081899998.0
2008-07-24 21:40:00,105.86,105.88,105.83,105.84,687899996.0
2008-07-24 21:41:00,105.84,105.86,105.83,105.84,927400007.0
2008-07-24 21:42:00,105.84,105.865,105.83,105.85,656199996.0
2008-07-24 21:43:00,105.85,105.86,105.83,105.84,282500000.0
2008-07-24 21:44:00,105.84,105.86,105.83,105.85,286100003.0
2008-07-24 21:45:00,105.85,105.875,105.84,105.85,199400000.0
2008-07-24 21:46:00,105.85,105.86,105.81,105.81,160800000.0
2008-07-24 21:47:00,105.81,105.86,105.81,105.84,392000001.0
2008-07-24 21:48:00,105.84,105.86,105.82,105.85,537600000.0
2008-07-24 21:49:00,105.86,105.88,105.82,105.82,140300000.0
2008-07-24 21:50:00,105.82,105.845,105.78,105.79,291800000.0
2008-07-24 21:51:00,105.79,105.81,105.75,105.79,410200000.0
2008-07-24 21:52:00,105.79,105.8,105.76,105.77,250200000.0
2008-07-24 21:53:00,105.77,105.79,105.755,105.78,379900000.0
2008-07-24 21:54:00,105.79,105.83,105.77,105.78,213300000.0
2008-07-24 21:55:00,105.79,105.81,105.75,105.77,280100001.0
2008-07-24 21:56:00,105.76,105.785,105.755,105.78,185499999.0
2008-07-24 21:57:00,105.77,105.795,105.77,105.78,220500005.0
2008-07-24 21:58:00,105.795,105.8,105.77,105.77,138200000.0
2008-07-24 21:59:00,105.77,105.81,105.765,105.805,132500001.0
2008-07-24 22:00:00,105.79,105.81,105.765,105.78,355899999.0
2008-07-24 22:01:00,105.79,105.81,105.75,105.75,191500000.0
2008-07-24 22:02:00,105.75,105.76,105.72,105.72,354799999.0
2008-07-24 22:03:00,105.72,105.74,105.695,105.705,353100001.0
2008-07-24 22:04:00,105.705,105.73,105.68,105.68,184900000.0
2008-07-24 22:05:00,105.68,105.71,105.67,105.69,507400000.0
2008-07-24 22:06:00,105.695,105.71,105.695,105.71,271899999.0
2008-07-24 22:07:00,105.71,105.73,105.7,105.71,239300000.0
2008-07-24 22:08:00,105.71,105.72,105.69,105.705,359600000.0
2008-07-24 22:09:00,105.71,105.745,105.71,105.73,177800000.0
2008-07-24 22:10:00,105.73,105.75,105.71,105.71,384800002.0
2008-07-24 22:11:00,105.72,105.74,105.71,105.73,409599995.0
2008-07-24 22:12:00,105.73,105.73,105.7,105.7,467500006.0
2008-07-24 22:13:00,105.7,105.725,105.68,105.7,447400005.0
2008-07-24 22:14:00,105.7,105.705,105.69,105.69,373700000.0
2008-07-24 22:15:00,105.69,105.7,105.67,105.68,368299992.0
2008-07-24 22:16:00,105.69,105.71,105.67,105.69,471700001.0
2008-07-24 22:17:00,105.69,105.71,105.68,105.69,418399999.0
2008-07-24 22:18:00,105.71,105.72,105.69,105.7,210800001.0
2008-07-24 22:19:00,105.71,105.71,105.68,105.68,256099999.0
2008-07-24 22:20:00,105.685,105.71,105.685,105.71,218299999.0
2008-07-24 22:21:00,105.71,105.71,105.69,105.7,266200003.0
2008-07-24 22:22:00,105.7,105.715,105.69,105.69,487599998.0
2008-07-24 22:23:00,105.69,105.71,105.69,105.7,103300000.0
2008-07-24 22:24:00,105.7,105.73,105.7,105.71,314600000.0
2008-07-24 22:25:00,105.71,105.71,105.7,105.71,173200000.0
2008-07-24 22:26:00,105.71,105.71,105.7,105.71,93400000.0
2008-07-24 22:27:00,105.71,105.71,105.71,105.71,91400000.0
2008-07-24 22:28:00,105.71,105.72,105.71,105.72,85400000.0
2008-07-24 22:29:00,105.72,105.725,105.71,105.71,106300000.0
2008-07-24 22:30:00,105.72,105.72,105.7,105.7,87700000.0
2008-07-24 22:31:00,105.7,105.7,105.7,105.7,23400000.0
2008-07-24 22:32:00,105.7,105.7,105.68,105.69,31400000.0
2008-07-24 22:33:00,105.69,105.69,105.68,105.68,48300000.0
2008-07-24 22:34:00,105.68,105.705,105.68,105.7,148300000.0
2008-07-24 22:35:00,105.7,105.7,105.68,105.69,85100000.0
2008-07-24 22:36:00,105.69,105.7,105.69,105.69,101400000.0
2008-07-24 22:37:00,105.69,105.69,105.69,105.69,23800000.0
2008-07-24 22:38:00,105.7,105.71,105.69,105.71,132500000.0
2008-07-24 22:39:00,105.72,105.72,105.695,105.71,121600000.0
2008-07-24 22:40:00,105.715,105.72,105.69,105.72,130100000.0
2008-07-24 22:41:00,105.72,105.74,105.7,105.74,73100000.0
2008-07-24 22:42:00,105.74,105.74,105.73,105.73,57500000.0
2008-07-24 22:43:00,105.73,105.74,105.72,105.73,41800000.0
2008-07-24 22:44:00,105.73,105.75,105.73,105.74,39300000.0
2008-07-24 22:45:00,105.74,105.74,105.74,105.74,19000000.0
2008-07-24 22:46:00,105.74,105.76,105.74,105.74,98100000.0
2008-07-24 22:47:00,105.74,105.74,105.71,105.73,199300000.0
2008-07-24 22:48:00,105.74,105.75,105.73,105.75,16000000.0
2008-07-24 22:49:00,105.76,105.77,105.74,105.74,42200000.0
2008-07-24 22:50:00,105.73,105.74,105.72,105.73,78600000.0
2008-07-24 22:51:00,105.73,105.76,105.73,105.75,59600000.0
2008-07-24 22:52:00,105.75,105.77,105.75,105.77,101500000.0
2008-07-24 22:53:00,105.77,105.78,105.76,105.76,27200000.0
2008-07-24 22:54:00,105.76,105.77,105.76,105.76,37400000.0
2008-07-24 22:55:00,105.76,105.775,105.73,105.73,74700000.0
2008-07-24 22:56:00,105.73,105.755,105.73,105.74,138000000.0
2008-07-24 22:57:00,105.74,105.76,105.74,105.75,93899997.0
2008-07-24 22:58:00,105.745,105.76,105.74,105.74,104999998.0
2008-07-24 22:59:00,105.735,105.74,105.715,105.74,29300000.0
2008-07-24 23:00:00,105.7,105.72,105.64,105.65,91800000.0
2008-07-24 23:01:00,105.64,105.66,105.53,105.54,113400000.0
2008-07-24 23:02:00,105.55,105.61,105.52,105.59,84000000.0
2008-07-24 23:03:00,105.61,105.61,105.54,105.59,42500000.0
2008-07-24 23:04:00,105.59,105.63,105.58,105.605,54300000.0
2008-07-24 23:05:00,105.62,105.63,105.585,105.595,66000000.0
2008-07-24 23:06:00,105.59,105.6,105.54,105.58,121300000.0
2008-07-24 23:07:00,105.59,105.62,105.56,105.57,207500000.0
2008-07-24 23:08:00,105.58,105.59,105.56,105.59,161700000.0
2008-07-24 23:09:00,105.6,105.63,105.6,105.63,96600000.0
2008-07-24 23:10:00,105.64,105.65,105.63,105.65,141400000.0
2008-07-24 23:11:00,105.65,105.67,105.63,105.64,72100000.0
2008-07-24 23:12:00,105.64,105.67,105.63,105.64,276800000.0
2008-07-24 23:13:00,105.63,105.64,105.62,105.64,7800000.0
2008-07-24 23:14:00,105.645,105.65,105.63,105.64,69700000.0
2008-07-24 23:15:00,105.64,105.735,105.64,105.72,244900000.0
2008-07-24 23:16:00,105.73,105.745,105.705,105.71,157700000.0
2008-07-24 23:17:00,105.71,105.77,105.71,105.765,90200000.0
2008-07-24 23:18:00,105.77,105.815,105.745,105.745,277500000.0
2008-07-24 23:19:00,105.76,105.76,105.72,105.72,15700000.0
2008-07-24 23:20:00,105.74,105.74,105.69,105.705,568199993.0
2008-07-24 23:21:00,105.72,105.72,105.7,105.7,170899992.0
2008-07-24 23:22:00,105.7,105.72,105.69,105.705,504199991.0
2008-07-24 23:23:00,105.71,105.71,105.69,105.695,72099997.0
2008-07-24 23:24:00,105.675,105.71,105.675,105.68,496499996.0
2008-07-24 23:25:00,105.68,105.68,105.675,105.675,39400000.0
2008-07-24 23:26:00,105.68,105.705,105.67,105.695,100100000.0
2008-07-24 23:27:00,105.69,105.72,105.69,105.69,483399991.0
2008-07-24 23:28:00,105.69,105.7,105.67,105.68,280099988.0
2008-07-24 23:29:00,105.68,105.7,105.68,105.68,285099992.0
2008-07-24 23:30:00,105.68,105.7,105.68,105.7,162600000.0
2008-07-24 23:31:00,105.7,105.7,105.68,105.685,214300000.0
2008-07-24 23:32:00,105.68,105.715,105.68,105.7,228200000.0
2008-07-24 23:33:00,105.7,105.715,105.68,105.69,424199999.0
2008-07-24 23:34:00,105.695,105.71,105.66,105.685,224199998.0
2008-07-24 23:35:00,105.68,105.705,105.68,105.7,330099987.0
2008-07-24 23:36:00,105.71,105.715,105.69,105.7,254800000.0
2008-07-24 23:37:00,105.7,105.725,105.7,105.71,118700000.0
2008-07-24 23:38:00,105.71,105.73,105.7,105.715,98300000.0
2008-07-24 23:39:00,105.69,105.75,105.69,105.72,158999997.0
2008-07-24 23:40:00,105.71,105.785,105.69,105.73,206600000.0
2008-07-24 23:41:00,105.725,105.79,105.69,105.76,202600000.0
2008-07-24 23:42:00,105.78,105.79,105.78,105.78,49100000.0
2008-07-24 23:43:00,105.77,105.78,105.73,105.75,211999996.0
2008-07-24 23:44:00,105.765,105.77,105.74,105.755,174899996.0
2008-07-24 23:45:00,105.75,105.755,105.75,105.755,11600000.0
2008-07-24 23:46:00,105.76,105.76,105.755,105.76,16200000.0
2008-07-24 23:47:00,105.74,105.76,105.74,105.74,43900000.0
2008-07-24 23:48:00,105.745,105.745,105.675,105.74,162500000.0
2008-07-24 23:49:00,105.74,105.755,105.74,105.755,34800000.0
2008-07-24 23:50:00,105.755,105.755,105.75,105.75,27800000.0
2008-07-24 23:51:00,105.75,105.755,105.75,105.75,23200000.0
2008-07-24 23:52:00,105.75,105.76,105.75,105.75,39400000.0
2008-07-24 23:53:00,105.75,105.75,105.72,105.72,107800000.0
2008-07-24 23:54:00,105.72,105.725,105.72,105.72,178299999.0
2008-07-24 23:55:00,105.72,105.725,105.71,105.725,143100000.0
2008-07-24 23:56:00,105.71,105.745,105.71,105.73,101700000.0
2008-07-24 23:57:00,105.72,105.725,105.71,105.72,277299999.0
2008-07-24 23:58:00,105.735,105.735,105.72,105.72,22500000.0
2008-07-24 23:59:00,105.72,105.725,105.72,105.72,40400000.0
2008-07-25 00:00:00,105.72,105.73,105.68,105.68,278599999.0
2008-07-25 00:01:00,105.68,105.74,105.66,105.74,60099999.0
2008-07-25 00:02:00,105.74,105.755,105.71,105.75,107999999.0
2008-07-25 00:03:00,105.76,105.76,105.71,105.76,91600000.0
2008-07-25 00:04:00,105.745,105.76,105.68,105.76,55899999.0
2008-07-25 00:05:00,105.76,105.76,105.66,105.66,137399998.0
2008-07-25 00:06:00,105.67,105.68,105.66,105.675,135699995.0
2008-07-25 00:07:00,105.66,105.67,105.65,105.65,70599997.0
2008-07-25 00:08:00,105.66,105.665,105.65,105.665,124799996.0
2008-07-25 00:09:00,105.65,105.71,105.65,105.7,171599998.0
2008-07-25 00:10:00,105.7,105.72,105.7,105.7,85300000.0
2008-07-25 00:11:00,105.7,105.705,105.69,105.7,115100000.0
2008-07-25 00:12:00,105.7,105.74,105.7,105.74,55400000.0
2008-07-25 00:14:00,105.74,105.78,105.74,105.78,12200000.0
2008-07-25 00:15:00,105.78,105.78,105.76,105.76,35400000.0
2008-07-25 00:16:00,105.75,105.76,105.72,105.73,130800000.0
2008-07-25 00:17:00,105.73,105.74,105.69,105.74,94300000.0
2008-07-25 00:18:00,105.74,105.77,105.72,105.76,70900000.0
2008-07-25 00:19:00,105.76,105.76,105.76,105.76,2000000.0
2008-07-25 00:20:00,105.78,105.79,105.77,105.78,22400000.0
2008-07-25 00:21:00,105.77,105.77,105.7,105.74,30000000.0
2008-07-25 00:22:00,105.74,105.75,105.7,105.75,64600000.0
2008-07-25 00:23:00,105.75,105.81,105.75,105.8,99100000.0
2008-07-25 00:24:00,105.8,105.81,105.8,105.81,45400000.0
2008-07-25 00:25:00,105.8,105.81,105.8,105.81,53800000.0
2008-07-25 00:26:00,105.81,105.82,105.81,105.81,11200000.0
2008-07-25 00:27:00,105.8,105.8,105.77,105.8,69800000.0
2008-07-25 00:28:00,105.8,105.81,105.8,105.8,7000000.0
2008-07-25 00:29:00,105.8,105.81,105.8,105.81,14600000.0
2008-07-25 00:30:00,105.81,105.81,105.8,105.8,35200000.0
2008-07-25 00:31:00,105.8,105.8,105.8,105.8,16200000.0
2008-07-25 00:32:00,105.8,105.82,105.8,105.82,45200000.0
2008-07-25 00:33:00,105.82,105.82,105.8,105.8,43900000.0
2008-07-25 00:34:00,105.8,105.8,105.79,105.8,15400000.0
2008-07-25 00:35:00,105.8,105.82,105.8,105.82,35400000.0
2008-07-25 00:36:00,105.82,105.82,105.81,105.82,6800000.0
2008-07-25 00:37:00,105.82,105.83,105.79,105.79,66200000.0
2008-07-25 00:38:00,105.79,105.83,105.79,105.83,28600000.0
2008-07-25 00:39:00,105.83,105.85,105.81,105.81,44400000.0
2008-07-25 00:40:00,105.8,105.83,105.77,105.82,47700000.0
2008-07-25 00:41:00,105.81,105.81,105.785,105.785,81500000.0
2008-07-25 00:42:00,105.795,105.825,105.78,105.825,201300002.0
2008-07-25 00:43:00,105.83,105.86,105.81,105.86,159800000.0
2008-07-25 00:44:00,105.86,105.86,105.855,105.855,6400000.0
2008-07-25 00:45:00,105.85,105.86,105.85,105.855,36600000.0
2008-07-25 00:46:00,105.85,105.85,105.85,105.85,8200000.0
2008-07-25 00:47:00,105.85,105.85,105.84,105.85,33800000.0
2008-07-25 00:48:00,105.85,105.855,105.84,105.85,65000000.0
2008-07-25 00:49:00,105.84,105.845,105.84,105.845,23200000.0
2008-07-25 00:50:00,105.845,105.855,105.84,105.84,84600000.0
2008-07-25 00:51:00,105.85,105.86,105.83,105.85,236600000.0
2008-07-25 00:52:00,105.84,105.87,105.84,105.85,87000000.0
2008-07-25 00:54:00,105.85,105.85,105.85,105.85,1000000.0
2008-07-25 00:55:00,105.85,105.85,105.84,105.84,104400000.0
2008-07-25 00:56:00,105.84,105.86,105.84,105.85,114300000.0
2008-07-25 00:57:00,105.85,105.86,105.82,105.82,169700000.0
2008-07-25 00:58:00,105.82,105.85,105.82,105.84,96300000.0
2008-07-25 00:59:00,105.84,105.84,105.81,105.82,229300000.0
2008-07-25 01:00:00,105.83,105.835,105.82,105.82,102700000.0
2008-07-25 01:01:00,105.83,105.845,105.83,105.845,132600000.0
2008-07-25 01:02:00,105.85,105.87,105.84,105.85,98000000.0
2008-07-25 01:03:00,105.85,105.865,105.84,105.85,99000000.0
2008-07-25 01:04:00,105.845,105.845,105.82,105.825,111400000.0
2008-07-25 01:05:00,105.81,105.825,105.81,105.81,62400000.0
2008-07-25 01:06:00,105.81,105.82,105.81,105.82,17700000.0
2008-07-25 01:07:00,105.82,105.83,105.82,105.83,43500000.0
2008-07-25 01:08:00,105.82,105.835,105.82,105.82,114400000.0
2008-07-25 01:09:00,105.82,105.825,105.815,105.815,22400000.0
2008-07-25 01:10:00,105.82,105.82,105.82,105.82,11600000.0
2008-07-25 01:11:00,105.82,105.82,105.81,105.81,11600000.0
2008-07-25 01:12:00,105.825,105.825,105.82,105.825,33200000.0
2008-07-25 01:13:00,105.82,105.835,105.8,105.8,101200000.0
2008-07-25 01:14:00,105.8,105.825,105.79,105.81,101400000.0
2008-07-25 01:15:00,105.805,105.805,105.79,105.795,84200000.0
2008-07-25 01:16:00,105.79,105.8,105.76,105.78,138400000.0
2008-07-25 01:17:00,105.78,105.78,105.77,105.775,79800000.0
2008-07-25 01:18:00,105.78,105.79,105.78,105.79,61800000.0
2008-07-25 01:19:00,105.79,105.79,105.77,105.77,34700000.0
2008-07-25 01:20:00,105.775,105.775,105.74,105.76,92500000.0
2008-07-25 01:21:00,105.77,105.77,105.74,105.75,74800000.0
2008-07-25 01:22:00,105.75,105.755,105.73,105.755,130000000.0
2008-07-25 01:23:00,105.75,105.76,105.74,105.755,123400000.0
2008-07-25 01:24:00,105.75,105.75,105.75,105.75,4000000.0
2008-07-25 01:25:00,105.76,105.765,105.76,105.765,6400000.0
2008-07-25 01:26:00,105.765,105.765,105.75,105.75,84400000.0
2008-07-25 01:27:00,105.755,105.765,105.74,105.75,112800000.0
2008-07-25 01:28:00,105.76,105.78,105.76,105.78,13800000.0
2008-07-25 01:29:00,105.78,105.78,105.75,105.75,13000000.0
2008-07-25 01:30:00,105.75,105.8,105.75,105.78,97200000.0
2008-07-25 01:31:00,105.77,105.78,105.76,105.76,121600000.0
2008-07-25 01:32:00,105.77,105.77,105.77,105.77,16400000.0
2008-07-25 01:33:00,105.765,105.775,105.76,105.77,83200000.0
2008-07-25 01:34:00,105.77,105.78,105.76,105.765,79800000.0
2008-07-25 01:35:00,105.76,105.77,105.72,105.72,268100000.0
2008-07-25 01:36:00,105.72,105.745,105.72,105.73,134700000.0
2008-07-25 01:37:00,105.73,105.745,105.72,105.74,213100000.0
2008-07-25 01:38:00,105.74,105.76,105.73,105.735,147700000.0
2008-07-25 01:39:00,105.73,105.74,105.71,105.73,134700000.0
2008-07-25 01:40:00,105.725,105.745,105.71,105.745,110500000.0
2008-07-25 01:41:00,105.74,105.755,105.72,105.755,75200000.0
2008-07-25 01:42:00,105.76,105.77,105.75,105.765,109100000.0
2008-07-25 01:43:00,105.76,105.77,105.74,105.755,137400000.0
2008-07-25 01:44:00,105.74,105.765,105.74,105.76,65000000.0
2008-07-25 01:45:00,105.765,105.78,105.76,105.77,131400000.0
2008-07-25 01:46:00,105.77,105.775,105.74,105.74,90400000.0
2008-07-25 01:47:00,105.74,105.745,105.72,105.745,40500000.0
2008-07-25 01:48:00,105.745,105.75,105.73,105.73,28600000.0
2008-07-25 01:49:00,105.74,105.74,105.71,105.735,203000000.0
2008-07-25 01:50:00,105.73,105.75,105.72,105.725,179200000.0
2008-07-25 01:51:00,105.725,105.74,105.72,105.72,119500000.0
2008-07-25 01:52:00,105.725,105.735,105.72,105.735,70000000.0
2008-07-25 01:53:00,105.72,105.735,105.69,105.69,172300000.0
2008-07-25 01:54:00,105.69,105.71,105.69,105.7,226700000.0
2008-07-25 01:55:00,105.7,105.735,105.7,105.725,166200000.0
2008-07-25 01:56:00,105.72,105.745,105.71,105.735,219000000.0
2008-07-25 01:57:00,105.74,105.745,105.71,105.725,231000000.0
2008-07-25 01:58:00,105.71,105.745,105.7,105.745,190800000.0
2008-07-25 01:59:00,105.75,105.755,105.71,105.72,245400000.0
2008-07-25 02:00:00,105.735,105.785,105.71,105.74,232200000.0
2008-07-25 02:01:00,105.725,105.74,105.71,105.735,243400000.0
2008-07-25 02:02:00,105.73,105.735,105.7,105.7,149000000.0
2008-07-25 02:03:00,105.705,105.73,105.7,105.725,214200000.0
2008-07-25 02:04:00,105.71,105.73,105.71,105.725,90600000.0
2008-07-25 02:05:00,105.725,105.725,105.7,105.7,160200000.0
2008-07-25 02:06:00,105.7,105.715,105.7,105.7,96000000.0
2008-07-25 02:07:00,105.715,105.735,105.7,105.735,205800000.0
2008-07-25 02:08:00,105.72,105.775,105.72,105.775,130600000.0
2008-07-25 02:09:00,105.765,105.79,105.76,105.77,204600000.0
2008-07-25 02:10:00,105.77,105.79,105.74,105.76,297400000.0
2008-07-25 02:11:00,105.775,105.775,105.715,105.725,270900000.0
2008-07-25 02:12:00,105.715,105.765,105.705,105.72,86900000.0
2008-07-25 02:13:00,105.725,105.73,105.685,105.69,225400000.0
2008-07-25 02:14:00,105.69,105.72,105.68,105.715,315100000.0
2008-07-25 02:15:00,105.71,105.73,105.68,105.695,188900000.0
2008-07-25 02:16:00,105.68,105.695,105.665,105.67,189200000.0
2008-07-25 02:17:00,105.67,105.695,105.65,105.68,299000000.0
2008-07-25 02:18:00,105.67,105.705,105.66,105.705,276800000.0
2008-07-25 02:19:00,105.7,105.735,105.69,105.72,412700000.0
2008-07-25 02:20:00,105.725,105.735,105.72,105.73,180300000.0
2008-07-25 02:21:00,105.735,105.77,105.73,105.75,277800000.0
2008-07-25 02:22:00,105.75,105.75,105.67,105.675,137800000.0
2008-07-25 02:23:00,105.675,105.7,105.67,105.7,141200000.0
2008-07-25 02:24:00,105.7,105.725,105.67,105.71,288000000.0
2008-07-25 02:25:00,105.72,105.75,105.7,105.735,249600000.0
2008-07-25 02:26:00,105.735,105.735,105.71,105.715,67200000.0
2008-07-25 02:27:00,105.7,105.71,105.7,105.71,7200000.0
2008-07-25 02:28:00,105.71,105.715,105.71,105.715,7200000.0
2008-07-25 02:29:00,105.7,105.7,105.7,105.7,34000000.0
2008-07-25 02:30:00,105.71,105.71,105.69,105.71,34000000.0
2008-07-25 02:31:00,105.71,105.725,105.71,105.71,140200000.0
2008-07-25 02:32:00,105.715,105.735,105.71,105.71,145200000.0
2008-07-25 02:33:00,105.71,105.725,105.71,105.71,128200000.0
2008-07-25 02:34:00,105.71,105.72,105.69,105.71,83400000.0
2008-07-25 02:35:00,105.71,105.71,105.69,105.7,142700000.0
2008-07-25 02:36:00,105.7,105.71,105.7,105.7,62200000.0
2008-07-25 02:37:00,105.7,105.71,105.7,105.71,22000000.0
2008-07-25 02:38:00,105.71,105.72,105.7,105.71,113800000.0
2008-07-25 02:40:00,105.71,105.72,105.69,105.7,190400000.0
2008-07-25 02:42:00,105.715,105.75,105.7,105.73,170000000.0
2008-07-25 02:43:00,105.735,105.75,105.73,105.75,113700000.0
2008-07-25 02:44:00,105.75,105.76,105.75,105.76,24800000.0
2008-07-25 02:45:00,105.76,105.77,105.74,105.75,107600000.0
2008-07-25 02:46:00,105.75,105.77,105.74,105.76,185000000.0
2008-07-25 02:47:00,105.755,105.77,105.75,105.76,74800000.0
2008-07-25 02:48:00,105.765,105.77,105.72,105.75,145800000.0
2008-07-25 02:49:00,105.745,105.745,105.73,105.745,130800000.0
2008-07-25 02:50:00,105.745,105.765,105.73,105.745,159900000.0
2008-07-25 02:51:00,105.73,105.745,105.72,105.73,96200000.0
2008-07-25 02:52:00,105.735,105.735,105.72,105.72,238000000.0
2008-07-25 02:53:00,105.72,105.735,105.72,105.73,57100000.0
2008-07-25 02:54:00,105.72,105.74,105.715,105.715,176200000.0
2008-07-25 02:55:00,105.715,105.715,105.625,105.685,507200000.0
2008-07-25 02:56:00,105.69,105.69,105.66,105.675,118800000.0
2008-07-25 02:57:00,105.66,105.69,105.66,105.66,165700000.0
2008-07-25 02:58:00,105.66,105.69,105.66,105.68,97500000.0
2008-07-25 02:59:00,105.68,105.69,105.68,105.68,32000000.0
2008-07-25 03:00:00,105.69,105.69,105.67,105.67,64000000.0
2008-07-25 03:01:00,105.67,105.68,105.67,105.68,40000000.0
2008-07-25 03:02:00,105.675,105.675,105.665,105.67,28200000.0
2008-07-25 03:03:00,105.65,105.65,105.65,105.65,76800000.0
2008-07-25 03:04:00,105.665,105.67,105.66,105.66,76800000.0
2008-07-25 03:05:00,105.655,105.66,105.65,105.65,18000000.0
2008-07-25 03:06:00,105.65,105.66,105.65,105.66,50600000.0
2008-07-25 03:07:00,105.655,105.665,105.65,105.665,118300000.0
2008-07-25 03:08:00,105.66,105.665,105.64,105.655,65600000.0
2008-07-25 03:09:00,105.66,105.665,105.65,105.65,43000000.0
2008-07-25 03:10:00,105.65,105.66,105.63,105.66,132000000.0
2008-07-25 03:11:00,105.66,105.66,105.65,105.65,11000000.0
2008-07-25 03:12:00,105.64,105.65,105.63,105.64,63000000.0
2008-07-25 03:13:00,105.65,105.65,105.61,105.62,145800000.0
2008-07-25 03:14:00,105.62,105.63,105.62,105.62,134900000.0
2008-07-25 03:15:00,105.62,105.635,105.62,105.63,33000000.0
2008-07-25 03:16:00,105.63,105.63,105.62,105.63,93400000.0
2008-07-25 03:17:00,105.62,105.62,105.61,105.62,123400000.0
2008-07-25 03:18:00,105.62,105.62,105.61,105.61,187600000.0
2008-07-25 03:19:00,105.62,105.62,105.61,105.62,67800000.0
2008-07-25 03:20:00,105.62,105.64,105.62,105.625,230400000.0
2008-07-25 03:21:00,105.62,105.63,105.62,105.63,94600000.0
2008-07-25 03:22:00,105.63,105.65,105.63,105.63,32800000.0
2008-07-25 03:23:00,105.625,105.63,105.62,105.63,51600000.0
2008-07-25 03:24:00,105.62,105.63,105.62,105.63,12200000.0
2008-07-25 03:25:00,105.62,105.62,105.62,105.62,11200000.0
2008-07-25 03:26:00,105.62,105.63,105.62,105.63,17200000.0
2008-07-25 03:27:00,105.62,105.63,105.62,105.62,29400000.0
2008-07-25 03:28:00,105.61,105.62,105.6,105.6,61600000.0
2008-07-25 03:29:00,105.6,105.62,105.6,105.61,39600000.0
2008-07-25 03:30:00,105.6,105.61,105.59,105.61,70500000.0
2008-07-25 03:31:00,105.6,105.61,105.6,105.61,42700000.0
2008-07-25 03:32:00,105.61,105.62,105.61,105.62,4000000.0
2008-07-25 03:33:00,105.62,105.62,105.6,105.6,20600000.0
2008-07-25 03:34:00,105.61,105.63,105.59,105.6,59200000.0
2008-07-25 03:35:00,105.6,105.6,105.59,105.6,92700000.0
2008-07-25 03:36:00,105.6,105.61,105.6,105.6,25900000.0
2008-07-25 03:37:00,105.61,105.61,105.6,105.6,11900000.0
2008-07-25 03:38:00,105.6,105.61,105.6,105.61,20800000.0
2008-07-25 03:39:00,105.6,105.61,105.6,105.61,5000000.0
2008-07-25 03:41:00,105.61,105.61,105.61,105.61,14300000.0
2008-07-25 03:42:00,105.61,105.61,105.61,105.61,1000000.0
2008-07-25 03:43:00,105.61,105.61,105.6,105.6,23100000.0
2008-07-25 03:44:00,105.6,105.61,105.6,105.61,8200000.0
2008-07-25 03:45:00,105.61,105.65,105.61,105.65,101600000.0
2008-07-25 03:46:00,105.65,105.66,105.63,105.65,89800000.0
2008-07-25 03:47:00,105.65,105.665,105.64,105.66,192800000.0
2008-07-25 03:48:00,105.66,105.665,105.66,105.66,24000000.0
2008-07-25 03:49:00,105.66,105.67,105.66,105.66,236600000.0
2008-07-25 03:50:00,105.65,105.65,105.65,105.65,11200000.0
2008-07-25 03:51:00,105.65,105.67,105.63,105.65,156800000.0
2008-07-25 03:52:00,105.655,105.66,105.65,105.66,85600000.0
2008-07-25 03:53:00,105.66,105.68,105.66,105.68,26400000.0
2008-07-25 03:54:00,105.68,105.69,105.68,105.68,48200000.0
2008-07-25 03:55:00,105.675,105.68,105.67,105.68,136200000.0
2008-07-25 03:56:00,105.69,105.7,105.67,105.69,138800000.0
2008-07-25 03:57:00,105.69,105.7,105.69,105.7,20400000.0
2008-07-25 03:58:00,105.7,105.7,105.69,105.69,40800000.0
2008-07-25 03:59:00,105.69,105.69,105.65,105.65,115200000.0
2008-07-25 04:00:00,105.65,105.655,105.64,105.64,97200000.0
2008-07-25 04:01:00,105.64,105.65,105.63,105.64,139400000.0
2008-07-25 04:02:00,105.645,105.65,105.63,105.645,89400000.0
2008-07-25 04:03:00,105.64,105.65,105.64,105.65,82800000.0
2008-07-25 04:04:00,105.65,105.66,105.65,105.66,75400000.0
2008-07-25 04:05:00,105.67,105.675,105.67,105.67,21800000.0
2008-07-25 04:06:00,105.67,105.67,105.67,105.67,20600000.0
2008-07-25 04:07:00,105.67,105.67,105.67,105.67,7200000.0
2008-07-25 04:08:00,105.67,105.67,105.66,105.66,60800000.0
2008-07-25 04:10:00,105.66,105.66,105.65,105.65,37400000.0
2008-07-25 04:11:00,105.65,105.66,105.65,105.65,44000000.0
2008-07-25 04:12:00,105.65,105.655,105.65,105.65,59600000.0
2008-07-25 04:13:00,105.65,105.66,105.65,105.65,48600000.0
2008-07-25 04:14:00,105.65,105.66,105.65,105.655,41700000.0
2008-07-25 04:15:00,105.65,105.65,105.63,105.635,148600000.0
2008-07-25 04:16:00,105.635,105.64,105.63,105.63,88200000.0
2008-07-25 04:17:00,105.63,105.63,105.61,105.61,107000000.0
2008-07-25 04:18:00,105.62,105.635,105.62,105.63,112200000.0
2008-07-25 04:19:00,105.635,105.635,105.61,105.61,118800000.0
2008-07-25 04:20:00,105.61,105.615,105.575,105.575,71400000.0
2008-07-25 04:21:00,105.6,105.615,105.59,105.61,40400000.0
2008-07-25 04:22:00,105.6,105.62,105.6,105.6,70900000.0
2008-07-25 04:23:00,105.6,105.6,105.59,105.59,51400000.0
2008-07-25 04:24:00,105.59,105.6,105.59,105.6,57800000.0
2008-07-25 04:25:00,105.59,105.6,105.57,105.57,106200000.0
2008-07-25 04:26:00,105.57,105.585,105.54,105.575,206600000.0
2008-07-25 04:27:00,105.575,105.575,105.55,105.56,55400000.0
2008-07-25 04:28:00,105.55,105.56,105.55,105.56,40900000.0
2008-07-25 04:29:00,105.555,105.56,105.54,105.56,76800000.0
2008-07-25 04:30:00,105.55,105.555,105.53,105.54,281800000.0
2008-07-25 04:31:00,105.54,105.56,105.54,105.55,112000000.0
2008-07-25 04:32:00,105.56,105.57,105.55,105.56,344800000.0
2008-07-25 04:33:00,105.57,105.57,105.54,105.55,182600000.0
2008-07-25 04:34:00,105.555,105.565,105.55,105.56,110800000.0
2008-07-25 04:35:00,105.56,105.57,105.56,105.56,76000000.0
2008-07-25 04:36:00,105.56,105.57,105.55,105.55,148800000.0
2008-07-25 04:37:00,105.54,105.545,105.54,105.54,26000000.0
2008-07-25 04:38:00,105.54,105.55,105.52,105.53,125500000.0
2008-07-25 04:39:00,105.52,105.53,105.49,105.49,125600000.0
2008-07-25 04:40:00,105.49,105.495,105.48,105.48,50800000.0
2008-07-25 04:41:00,105.48,105.495,105.48,105.48,215700000.0
2008-07-25 04:42:00,105.48,105.49,105.48,105.48,124600000.0
2008-07-25 04:43:00,105.48,105.49,105.48,105.48,206800000.0
2008-07-25 04:44:00,105.48,105.48,105.46,105.46,161100000.0
2008-07-25 04:45:00,105.465,105.465,105.44,105.45,226600000.0
2008-07-25 04:46:00,105.44,105.445,105.4,105.4,118700000.0
2008-07-25 04:47:00,105.4,105.41,105.4,105.41,96600000.0
2008-07-25 04:48:00,105.41,105.41,105.39,105.4,109000000.0
2008-07-25 04:49:00,105.4,105.4,105.4,105.4,62100000.0
2008-07-25 04:50:00,105.4,105.41,105.4,105.41,83400000.0
2008-07-25 04:51:00,105.41,105.41,105.41,105.41,34800000.0
2008-07-25 04:52:00,105.41,105.42,105.41,105.42,26500000.0
2008-07-25 04:53:00,105.425,105.425,105.4,105.4,43600000.0
2008-07-25 04:54:00,105.4,105.405,105.37,105.38,103200000.0
2008-07-25 04:55:00,105.38,105.38,105.38,105.38,4600000.0
2008-07-25 04:56:00,105.38,105.39,105.38,105.39,46800000.0
2008-07-25 04:57:00,105.4,105.4,105.39,105.39,40000000.0
2008-07-25 04:58:00,105.38,105.38,105.38,105.38,6300000.0
2008-07-25 04:59:00,105.38,105.395,105.38,105.39,122700000.0
2008-07-25 05:00:00,105.395,105.43,105.39,105.43,111500000.0
2008-07-25 05:01:00,105.43,105.49,105.42,105.48,119800000.0
2008-07-25 05:02:00,105.475,105.48,105.47,105.48,59400000.0
2008-07-25 05:03:00,105.48,105.48,105.47,105.475,43200000.0
2008-07-25 05:04:00,105.47,105.48,105.45,105.48,95000000.0
2008-07-25 05:05:00,105.465,105.465,105.46,105.465,16200000.0
2008-07-25 05:06:00,105.47,105.53,105.45,105.475,191800000.0
2008-07-25 05:07:00,105.47,105.485,105.45,105.485,94400000.0
2008-07-25 05:08:00,105.485,105.505,105.465,105.465,59400000.0
2008-07-25 05:09:00,105.47,105.47,105.45,105.45,85800000.0
2008-07-25 05:10:00,105.465,105.465,105.45,105.455,51800000.0
2008-07-25 05:11:00,105.45,105.455,105.44,105.445,80400000.0
2008-07-25 05:12:00,105.455,105.455,105.43,105.43,75800000.0
2008-07-25 05:13:00,105.435,105.455,105.43,105.45,61800000.0
2008-07-25 05:14:00,105.45,105.45,105.45,105.45,3000000.0
2008-07-25 05:15:00,105.46,105.46,105.46,105.46,9000000.0
2008-07-25 05:16:00,105.46,105.46,105.45,105.45,93800000.0
2008-07-25 05:17:00,105.45,105.47,105.44,105.47,68800000.0
2008-07-25 05:18:00,105.47,105.47,105.45,105.45,215800000.0
2008-07-25 05:19:00,105.45,105.46,105.45,105.45,45400000.0
2008-07-25 05:20:00,105.45,105.45,105.45,105.45,9000000.0
2008-07-25 05:21:00,105.45,105.46,105.45,105.45,16200000.0
2008-07-25 05:22:00,105.46,105.46,105.43,105.43,57200000.0
2008-07-25 05:23:00,105.44,105.44,105.43,105.44,72000000.0
2008-07-25 05:24:00,105.44,105.44,105.42,105.42,18600000.0
2008-07-25 05:25:00,105.415,105.415,105.4,105.4,50400000.0
2008-07-25 05:26:00,105.41,105.415,105.4,105.4,70400000.0
2008-07-25 05:27:00,105.4,105.41,105.38,105.38,199900000.0
2008-07-25 05:28:00,105.38,105.4,105.38,105.38,101600000.0
2008-07-25 05:29:00,105.38,105.385,105.38,105.385,45400000.0
2008-07-25 05:30:00,105.38,105.385,105.35,105.365,277000000.0
2008-07-25 05:31:00,105.365,105.375,105.35,105.365,208200000.0
2008-07-25 05:32:00,105.365,105.38,105.35,105.36,126500000.0
2008-07-25 05:33:00,105.36,105.37,105.36,105.37,14200000.0
2008-07-25 05:34:00,105.37,105.37,105.36,105.37,14200000.0
2008-07-25 05:35:00,105.37,105.37,105.34,105.35,223400000.0
2008-07-25 05:36:00,105.35,105.37,105.34,105.36,89600000.0
2008-07-25 05:37:00,105.37,105.38,105.36,105.37,133400000.0
2008-07-25 05:38:00,105.37,105.38,105.37,105.38,18900000.0
2008-07-25 05:39:00,105.37,105.38,105.37,105.38,12200000.0
2008-07-25 05:40:00,105.38,105.38,105.38,105.38,3000000.0
2008-07-25 05:41:00,105.37,105.38,105.36,105.36,50200000.0
2008-07-25 05:42:00,105.355,105.36,105.34,105.355,212400000.0
2008-07-25 05:43:00,105.36,105.36,105.305,105.31,93900000.0
2008-07-25 05:44:00,105.32,105.36,105.28,105.29,274600000.0
2008-07-25 05:45:00,105.29,105.33,105.29,105.32,253400000.0
2008-07-25 05:46:00,105.33,105.33,105.28,105.3,141600000.0
2008-07-25 05:47:00,105.3,105.31,105.28,105.3,127700000.0
2008-07-25 05:48:00,105.295,105.31,105.26,105.28,229100000.0
2008-07-25 05:49:00,105.27,105.3,105.26,105.26,393400000.0
2008-07-25 05:50:00,105.26,105.27,105.24,105.27,194100000.0
2008-07-25 05:51:00,105.28,105.3,105.27,105.3,59600000.0
2008-07-25 05:52:00,105.29,105.36,105.29,105.36,142600000.0
2008-07-25 05:53:00,105.36,105.36,105.31,105.315,117600000.0
2008-07-25 05:54:00,105.305,105.33,105.255,105.29,263700000.0
2008-07-25 05:55:00,105.305,105.31,105.29,105.29,155800000.0
2008-07-25 05:56:00,105.29,105.32,105.29,105.31,76800000.0
2008-07-25 05:57:00,105.31,105.32,105.3,105.31,114600000.0
2008-07-25 05:58:00,105.3,105.305,105.27,105.27,366100000.0
2008-07-25 05:59:00,105.27,105.28,105.22,105.25,565500000.0
2008-07-25 06:00:00,105.26,105.31,105.26,105.29,317100000.0
2008-07-25 06:01:00,105.29,105.3,105.28,105.3,123300000.0
2008-07-25 06:02:00,105.29,105.3,105.28,105.29,16000000.0
2008-07-25 06:03:00,105.28,105.29,105.28,105.29,13000000.0
2008-07-25 06:04:00,105.29,105.31,105.27,105.27,43400000.0
2008-07-25 06:05:00,105.26,105.27,105.22,105.23,210000000.0
2008-07-25 06:06:00,105.23,105.25,105.22,105.25,63200000.0
2008-07-25 06:07:00,105.24,105.245,105.23,105.24,78600000.0
2008-07-25 06:08:00,105.24,105.27,105.24,105.25,43400000.0
2008-07-25 06:09:00,105.25,105.27,105.25,105.27,42000000.0
2008-07-25 06:10:00,105.26,105.26,105.24,105.25,26000000.0
2008-07-25 06:11:00,105.25,105.27,105.25,105.26,42000000.0
2008-07-25 06:12:00,105.27,105.27,105.24,105.24,75600000.0
2008-07-25 06:13:00,105.24,105.27,105.24,105.26,66400000.0
2008-07-25 06:14:00,105.26,105.27,105.24,105.24,53600000.0
2008-07-25 06:15:00,105.24,105.25,105.24,105.25,20000000.0
2008-07-25 06:16:00,105.25,105.26,105.24,105.25,14000000.0
2008-07-25 06:17:00,105.25,105.26,105.22,105.22,25000000.0
2008-07-25 06:18:00,105.22,105.24,105.21,105.24,117400000.0
2008-07-25 06:19:00,105.24,105.24,105.22,105.23,108200000.0
2008-07-25 06:20:00,105.23,105.24,105.23,105.23,42400000.0
2008-07-25 06:21:00,105.23,105.24,105.22,105.22,33000000.0
2008-07-25 06:22:00,105.22,105.23,105.19,105.2,75600000.0
2008-07-25 06:23:00,105.2,105.21,105.19,105.2,41000000.0
2008-07-25 06:24:00,105.2,105.26,105.2,105.26,76600000.0
2008-07-25 06:25:00,105.26,105.26,105.23,105.26,278800000.0
2008-07-25 06:26:00,105.255,105.26,105.2,105.225,430800000.0
2008-07-25 06:27:00,105.22,105.23,105.2,105.22,424900000.0
2008-07-25 06:28:00,105.22,105.25,105.22,105.24,74300000.0
2008-07-25 06:29:00,105.24,105.25,105.22,105.24,130200000.0
2008-07-25 06:30:00,105.24,105.27,105.24,105.27,60600000.0
2008-07-25 06:31:00,105.275,105.29,105.27,105.27,96800000.0
2008-07-25 06:32:00,105.27,105.31,105.27,105.31,189200000.0
2008-07-25 06:33:00,105.31,105.34,105.31,105.33,74000000.0
2008-07-25 06:34:00,105.33,105.35,105.33,105.35,24000000.0
2008-07-25 06:35:00,105.35,105.36,105.32,105.32,77600000.0
2008-07-25 06:36:00,105.32,105.35,105.32,105.35,65800000.0
2008-07-25 06:37:00,105.34,105.35,105.34,105.35,78400000.0
2008-07-25 06:38:00,105.34,105.34,105.33,105.33,120400000.0
2008-07-25 06:39:00,105.33,105.34,105.32,105.33,38600000.0
2008-07-25 06:40:00,105.33,105.33,105.32,105.32,3000000.0
2008-07-25 06:41:00,105.33,105.33,105.3,105.3,37400000.0
2008-07-25 06:42:00,105.3,105.31,105.27,105.28,83300000.0
2008-07-25 06:43:00,105.275,105.28,105.25,105.26,142400000.0
2008-07-25 06:44:00,105.26,105.28,105.25,105.28,209200000.0
2008-07-25 06:45:00,105.28,105.3,105.28,105.28,33000000.0
2008-07-25 06:46:00,105.28,105.29,105.28,105.29,48400000.0
2008-07-25 06:47:00,105.28,105.3,105.28,105.3,76000000.0
2008-07-25 06:48:00,105.295,105.31,105.28,105.31,93600000.0
2008-07-25 06:49:00,105.32,105.32,105.27,105.27,68800000.0
2008-07-25 06:50:00,105.27,105.28,105.27,105.28,53600000.0
2008-07-25 06:51:00,105.28,105.3,105.28,105.28,65300000.0
2008-07-25 06:52:00,105.3,105.3,105.29,105.3,55800000.0
2008-07-25 06:53:00,105.3,105.31,105.3,105.31,7000000.0
2008-07-25 06:54:00,105.31,105.325,105.31,105.31,106400000.0
2008-07-25 06:55:00,105.31,105.34,105.31,105.33,95700000.0
2008-07-25 06:56:00,105.33,105.35,105.33,105.35,161800000.0
2008-07-25 06:57:00,105.36,105.36,105.33,105.34,202400000.0
2008-07-25 06:58:00,105.34,105.34,105.33,105.34,20200000.0
2008-07-25 06:59:00,105.33,105.37,105.33,105.37,55700000.0
2008-07-25 07:00:00,105.37,105.37,105.34,105.36,162700000.0
2008-07-25 07:01:00,105.35,105.36,105.35,105.36,29400000.0
2008-07-25 07:02:00,105.355,105.355,105.34,105.34,85300000.0
2008-07-25 07:03:00,105.34,105.35,105.34,105.35,99300000.0
2008-07-25 07:04:00,105.35,105.35,105.34,105.34,106000000.0
2008-07-25 07:05:00,105.34,105.36,105.33,105.34,97500000.0
2008-07-25 07:06:00,105.34,105.34,105.31,105.31,84600000.0
2008-07-25 07:07:00,105.32,105.335,105.31,105.32,181800000.0
2008-07-25 07:08:00,105.32,105.34,105.32,105.33,80600000.0
2008-07-25 07:09:00,105.33,105.34,105.3,105.31,112600000.0
2008-07-25 07:10:00,105.31,105.32,105.31,105.32,17400000.0
2008-07-25 07:11:00,105.31,105.32,105.27,105.29,80800000.0
2008-07-25 07:12:00,105.29,105.3,105.25,105.28,203500000.0
2008-07-25 07:13:00,105.275,105.31,105.26,105.31,117200000.0
2008-07-25 07:14:00,105.31,105.32,105.31,105.315,55800000.0
2008-07-25 07:15:00,105.31,105.345,105.31,105.33,257500000.0
2008-07-25 07:16:00,105.33,105.36,105.33,105.34,121900000.0
2008-07-25 07:17:00,105.345,105.35,105.34,105.34,52200000.0
2008-07-25 07:18:00,105.33,105.335,105.28,105.28,195000000.0
2008-07-25 07:19:00,105.285,105.31,105.28,105.31,182300000.0
2008-07-25 07:20:00,105.31,105.325,105.3,105.32,326899999.0
2008-07-25 07:21:00,105.32,105.34,105.32,105.33,85100000.0
2008-07-25 07:22:00,105.335,105.35,105.33,105.33,130200000.0
2008-07-25 07:23:00,105.34,105.34,105.33,105.33,22600000.0
2008-07-25 07:24:00,105.33,105.33,105.31,105.32,135600000.0
2008-07-25 07:25:00,105.32,105.34,105.3,105.34,104200000.0
2008-07-25 07:26:00,105.34,105.34,105.31,105.33,83600000.0
2008-07-25 07:27:00,105.33,105.36,105.32,105.35,230100000.0
2008-07-25 07:28:00,105.35,105.36,105.35,105.35,55200000.0
2008-07-25 07:29:00,105.35,105.38,105.34,105.37,128600000.0
2008-07-25 07:30:00,105.365,105.37,105.35,105.37,157600000.0
2008-07-25 07:31:00,105.365,105.375,105.35,105.36,201500000.0
2008-07-25 07:32:00,105.35,105.36,105.35,105.355,146600000.0
2008-07-25 07:33:00,105.355,105.37,105.35,105.35,113400000.0
2008-07-25 07:34:00,105.35,105.37,105.35,105.35,142500000.0
2008-07-25 07:35:00,105.35,105.37,105.35,105.35,41400000.0
2008-07-25 07:36:00,105.34,105.34,105.33,105.33,13200000.0
2008-07-25 07:37:00,105.33,105.34,105.305,105.31,21000000.0
2008-07-25 07:38:00,105.31,105.32,105.28,105.28,61000000.0
2008-07-25 07:39:00,105.28,105.29,105.27,105.28,49800000.0
2008-07-25 07:40:00,105.28,105.3,105.28,105.3,85800000.0
2008-07-25 07:41:00,105.3,105.32,105.29,105.31,206200000.0
2008-07-25 07:42:00,105.305,105.33,105.29,105.33,311400000.0
2008-07-25 07:43:00,105.33,105.34,105.31,105.33,102000000.0
2008-07-25 07:44:00,105.33,105.35,105.33,105.34,80800000.0
2008-07-25 07:45:00,105.33,105.33,105.3,105.32,50200000.0
2008-07-25 07:46:00,105.32,105.32,105.31,105.31,12000000.0
2008-07-25 07:47:00,105.32,105.355,105.32,105.355,78600000.0
2008-07-25 07:48:00,105.355,105.355,105.335,105.335,97200000.0
2008-07-25 07:49:00,105.32,105.335,105.29,105.315,156500000.0
2008-07-25 07:50:00,105.315,105.33,105.27,105.305,323300000.0
2008-07-25 07:51:00,105.305,105.32,105.27,105.3,209800000.0
2008-07-25 07:52:00,105.315,105.32,105.285,105.31,99100000.0
2008-07-25 07:53:00,105.32,105.32,105.25,105.29,231400000.0
2008-07-25 07:54:00,105.29,105.295,105.25,105.27,345600000.0
2008-07-25 07:55:00,105.27,105.28,105.26,105.265,185300000.0
2008-07-25 07:56:00,105.26,105.29,105.26,105.29,32800000.0
2008-07-25 07:57:00,105.29,105.295,105.27,105.28,128000000.0
2008-07-25 07:58:00,105.28,105.315,105.28,105.315,267400000.0
2008-07-25 07:59:00,105.315,105.33,105.29,105.33,169800000.0
2008-07-25 08:00:00,105.33,105.34,105.31,105.32,171400000.0
2008-07-25 08:01:00,105.31,105.31,105.21,105.26,253800000.0
2008-07-25 08:02:00,105.26,105.28,105.26,105.28,124300000.0
2008-07-25 08:03:00,105.28,105.3,105.26,105.29,157700000.0
2008-07-25 08:04:00,105.28,105.3,105.26,105.29,157600000.0
2008-07-25 08:05:00,105.28,105.28,105.23,105.23,90400000.0
2008-07-25 08:06:00,105.24,105.25,105.22,105.25,207100000.0
2008-07-25 08:07:00,105.25,105.28,105.24,105.26,232300000.0
2008-07-25 08:08:00,105.265,105.27,105.245,105.245,148500000.0
2008-07-25 08:09:00,105.245,105.27,105.245,105.27,109200000.0
2008-07-25 08:10:00,105.265,105.3,105.265,105.29,191700000.0
2008-07-25 08:11:00,105.295,105.32,105.28,105.32,413400000.0
2008-07-25 08:12:00,105.32,105.32,105.29,105.3,203500000.0
2008-07-25 08:13:00,105.3,105.32,105.3,105.32,156000000.0
2008-07-25 08:14:00,105.32,105.32,105.3,105.3,25000000.0
2008-07-25 08:15:00,105.3,105.31,105.29,105.3,67400000.0
2008-07-25 08:16:00,105.3,105.3,105.25,105.27,193200000.0
2008-07-25 08:17:00,105.27,105.28,105.25,105.27,121100000.0
2008-07-25 08:18:00,105.27,105.27,105.24,105.25,102000000.0
2008-07-25 08:19:00,105.25,105.26,105.22,105.24,229900001.0
2008-07-25 08:20:00,105.235,105.24,105.22,105.24,216100000.0
2008-07-25 08:21:00,105.24,105.27,105.235,105.265,189000000.0
2008-07-25 08:22:00,105.265,105.3,105.26,105.29,435100000.0
2008-07-25 08:23:00,105.295,105.3,105.28,105.28,213200000.0
2008-07-25 08:24:00,105.285,105.315,105.28,105.305,168000000.0
2008-07-25 08:25:00,105.3,105.3,105.27,105.28,216100000.0
2008-07-25 08:26:00,105.28,105.29,105.24,105.25,388400000.0
2008-07-25 08:27:00,105.255,105.255,105.205,105.225,380400000.0
2008-07-25 08:28:00,105.22,105.22,105.205,105.21,130100000.0
2008-07-25 08:29:00,105.21,105.215,105.195,105.215,113200000.0
2008-07-25 08:30:00,105.215,105.215,105.195,105.21,106500000.0
2008-07-25 08:31:00,105.21,105.21,105.18,105.18,91800000.0
2008-07-25 08:32:00,105.175,105.175,105.11,105.16,157900000.0
2008-07-25 08:33:00,105.17,105.18,105.16,105.17,138300000.0
2008-07-25 08:34:00,105.17,105.18,105.12,105.13,186300000.0
2008-07-25 08:35:00,105.13,105.15,105.115,105.115,73300000.0
2008-07-25 08:36:00,105.11,105.13,105.06,105.06,135500000.0
2008-07-25 08:37:00,105.07,105.08,105.04,105.08,129900000.0
2008-07-25 08:38:00,105.08,105.1,105.06,105.09,129800000.0
2008-07-25 08:39:00,105.09,105.13,105.08,105.13,76400000.0
2008-07-25 08:40:00,105.13,105.16,105.12,105.16,291300000.0
2008-07-25 08:41:00,105.16,105.17,105.12,105.12,111200000.0
2008-07-25 08:42:00,105.125,105.14,105.12,105.125,58600000.0
2008-07-25 08:43:00,105.13,105.18,105.13,105.18,134500000.0
2008-07-25 08:44:00,105.18,105.2,105.17,105.2,93500000.0
2008-07-25 08:45:00,105.2,105.24,105.19,105.21,274400000.0
2008-07-25 08:46:00,105.21,105.25,105.21,105.23,182900000.0
2008-07-25 08:47:00,105.24,105.26,105.22,105.23,211800000.0
2008-07-25 08:48:00,105.23,105.235,105.22,105.23,177000000.0
2008-07-25 08:49:00,105.23,105.26,105.23,105.255,172800000.0
2008-07-25 08:50:00,105.25,105.29,105.24,105.29,158300000.0
2008-07-25 08:51:00,105.29,105.32,105.29,105.3,85100000.0
2008-07-25 08:52:00,105.31,105.32,105.3,105.31,226800000.0
2008-07-25 08:53:00,105.31,105.33,105.305,105.31,70800000.0
2008-07-25 08:54:00,105.31,105.31,105.3,105.3,65600000.0
2008-07-25 08:55:00,105.3,105.33,105.3,105.32,54400000.0
2008-07-25 08:56:00,105.33,105.34,105.29,105.31,127200000.0
2008-07-25 08:57:00,105.31,105.32,105.24,105.245,210600000.0
2008-07-25 08:58:00,105.25,105.26,105.235,105.235,143100000.0
2008-07-25 08:59:00,105.235,105.275,105.235,105.26,69700000.0
2008-07-25 09:00:00,105.26,105.27,105.235,105.27,200500000.0
2008-07-25 09:01:00,105.27,105.28,105.26,105.27,83200000.0
2008-07-25 09:02:00,105.27,105.27,105.25,105.25,214200000.0
2008-07-25 09:03:00,105.25,105.26,105.23,105.24,233300000.0
2008-07-25 09:04:00,105.24,105.25,105.205,105.23,150400000.0
2008-07-25 09:05:00,105.225,105.24,105.22,105.23,67700000.0
2008-07-25 09:06:00,105.22,105.23,105.18,105.195,133400000.0
2008-07-25 09:07:00,105.19,105.23,105.19,105.195,92000000.0
2008-07-25 09:08:00,105.195,105.21,105.17,105.21,101900000.0
2008-07-25 09:09:00,105.21,105.24,105.21,105.225,284500000.0
2008-07-25 09:10:00,105.225,105.235,105.2,105.21,213100000.0
2008-07-25 09:11:00,105.21,105.23,105.21,105.23,25000000.0
2008-07-25 09:12:00,105.23,105.23,105.19,105.19,49900000.0
2008-07-25 09:13:00,105.19,105.2,105.18,105.18,76200000.0
2008-07-25 09:14:00,105.18,105.19,105.17,105.18,86200000.0
2008-07-25 09:15:00,105.185,105.21,105.15,105.15,128600000.0
2008-07-25 09:16:00,105.15,105.15,105.13,105.15,36000000.0
2008-07-25 09:17:00,105.14,105.16,105.11,105.12,51200000.0
2008-07-25 09:18:00,105.12,105.17,105.12,105.17,56000000.0
2008-07-25 09:19:00,105.17,105.23,105.15,105.23,106600000.0
2008-07-25 09:20:00,105.23,105.23,105.2,105.2,124400000.0
2008-07-25 09:21:00,105.21,105.21,105.2,105.21,30400000.0
2008-07-25 09:22:00,105.21,105.21,105.19,105.21,122000000.0
2008-07-25 09:23:00,105.21,105.21,105.16,105.17,114400000.0
2008-07-25 09:24:00,105.17,105.18,105.17,105.17,23000000.0
2008-07-25 09:25:00,105.17,105.2,105.17,105.17,75600000.0
2008-07-25 09:26:00,105.17,105.17,105.11,105.11,259400000.0
2008-07-25 09:27:00,105.11,105.125,105.095,105.12,274200000.0
2008-07-25 09:28:00,105.125,105.13,105.1,105.105,159600000.0
2008-07-25 09:29:00,105.105,105.12,105.1,105.115,73900000.0
2008-07-25 09:30:00,105.12,105.13,105.1,105.1,112500000.0
2008-07-25 09:31:00,105.09,105.135,105.06,105.135,147700000.0
2008-07-25 09:32:00,105.13,105.155,105.125,105.15,263000000.0
2008-07-25 09:33:00,105.15,105.15,105.14,105.145,309500000.0
2008-07-25 09:34:00,105.15,105.15,105.145,105.15,132800000.0
2008-07-25 09:35:00,105.155,105.17,105.15,105.16,305500000.0
2008-07-25 09:36:00,105.16,105.16,105.14,105.15,163700000.0
2008-07-25 09:37:00,105.18,105.195,105.145,105.145,71000000.0
2008-07-25 09:38:00,105.145,105.17,105.145,105.165,57900000.0
2008-07-25 09:39:00,105.17,105.18,105.165,105.17,73500000.0
2008-07-25 09:40:00,105.17,105.18,105.16,105.18,120700000.0
2008-07-25 09:41:00,105.19,105.2,105.17,105.2,79200000.0
2008-07-25 09:42:00,105.19,105.21,105.19,105.195,54800000.0
2008-07-25 09:43:00,105.195,105.205,105.18,105.18,70700000.0
2008-07-25 09:44:00,105.175,105.2,105.12,105.125,147600000.0
2008-07-25 09:45:00,105.125,105.145,105.105,105.12,202200000.0
2008-07-25 09:46:00,105.12,105.14,105.12,105.13,116000000.0
2008-07-25 09:47:00,105.13,105.14,105.12,105.13,118600000.0
2008-07-25 09:48:00,105.14,105.17,105.13,105.15,70800000.0
2008-07-25 09:49:00,105.15,105.19,105.15,105.17,127500000.0
2008-07-25 09:50:00,105.17,105.19,105.15,105.18,141700000.0
2008-07-25 09:51:00,105.18,105.19,105.17,105.18,94900000.0
2008-07-25 09:52:00,105.19,105.25,105.19,105.25,48500000.0
2008-07-25 09:53:00,105.25,105.25,105.21,105.22,57700000.0
2008-07-25 09:54:00,105.22,105.23,105.205,105.215,112100000.0
2008-07-25 09:55:00,105.215,105.22,105.2,105.21,295100000.0
2008-07-25 09:56:00,105.21,105.21,105.195,105.2,313400000.0
2008-07-25 09:57:00,105.2,105.21,105.19,105.2,315100000.0
2008-07-25 09:58:00,105.2,105.2,105.17,105.18,60100000.0
2008-07-25 09:59:00,105.18,105.24,105.15,105.22,99600000.0
2008-07-25 10:00:00,105.23,105.23,105.19,105.2,63000000.0
2008-07-25 10:01:00,105.2,105.22,105.2,105.22,56000000.0
2008-07-25 10:02:00,105.22,105.27,105.21,105.27,74300000.0
2008-07-25 10:03:00,105.27,105.33,105.26,105.295,190600000.0
2008-07-25 10:04:00,105.295,105.345,105.285,105.32,312000000.0
2008-07-25 10:05:00,105.32,105.37,105.32,105.34,103900000.0
2008-07-25 10:06:00,105.34,105.4,105.33,105.35,122800000.0
2008-07-25 10:07:00,105.35,105.38,105.33,105.33,124400000.0
2008-07-25 10:08:00,105.33,105.33,105.3,105.305,89800000.0
2008-07-25 10:09:00,105.3,105.32,105.3,105.31,87800000.0
2008-07-25 10:10:00,105.31,105.34,105.305,105.33,114500000.0
2008-07-25 10:11:00,105.33,105.38,105.33,105.35,106100000.0
2008-07-25 10:12:00,105.345,105.37,105.345,105.35,24500000.0
2008-07-25 10:13:00,105.34,105.36,105.34,105.35,34400000.0
2008-07-25 10:14:00,105.35,105.35,105.3,105.3,52800000.0
2008-07-25 10:15:00,105.295,105.36,105.29,105.36,105200000.0
2008-07-25 10:16:00,105.35,105.39,105.33,105.36,159900000.0
2008-07-25 10:17:00,105.36,105.38,105.35,105.36,242400000.0
2008-07-25 10:18:00,105.35,105.37,105.335,105.34,75000000.0
2008-07-25 10:19:00,105.35,105.4,105.35,105.38,39800000.0
2008-07-25 10:20:00,105.38,105.39,105.36,105.37,63900000.0
2008-07-25 10:21:00,105.37,105.39,105.36,105.37,61900000.0
2008-07-25 10:22:00,105.36,105.39,105.35,105.38,49200000.0
2008-07-25 10:23:00,105.38,105.42,105.38,105.41,37000000.0
2008-07-25 10:24:00,105.41,105.45,105.41,105.43,52000000.0
2008-07-25 10:25:00,105.43,105.45,105.43,105.43,39000000.0
2008-07-25 10:26:00,105.44,105.49,105.43,105.48,72800000.0
2008-07-25 10:27:00,105.48,105.5,105.44,105.49,112200000.0
2008-07-25 10:28:00,105.5,105.51,105.47,105.51,79000000.0
2008-07-25 10:29:00,105.5,105.51,105.48,105.5,41200000.0
2008-07-25 10:30:00,105.5,105.51,105.49,105.5,27600000.0
2008-07-25 10:31:00,105.49,105.52,105.49,105.52,47200000.0
2008-07-25 10:32:00,105.52,105.55,105.505,105.54,34400000.0
2008-07-25 10:33:00,105.55,105.58,105.51,105.51,59800000.0
2008-07-25 10:34:00,105.52,105.53,105.5,105.5,42400000.0
2008-07-25 10:35:00,105.5,105.53,105.5,105.53,43000000.0
2008-07-25 10:36:00,105.53,105.53,105.49,105.49,36000000.0
2008-07-25 10:37:00,105.49,105.5,105.41,105.42,92200000.0
2008-07-25 10:38:00,105.42,105.46,105.41,105.45,65200000.0
2008-07-25 10:39:00,105.425,105.46,105.42,105.42,60100000.0
2008-07-25 10:40:00,105.43,105.43,105.38,105.41,39400000.0
2008-07-25 10:41:00,105.41,105.41,105.38,105.38,23900000.0
2008-07-25 10:42:00,105.38,105.44,105.38,105.43,85400000.0
2008-07-25 10:43:00,105.43,105.46,105.43,105.46,40000000.0
2008-07-25 10:44:00,105.46,105.49,105.44,105.49,40000000.0
2008-07-25 10:45:00,105.49,105.54,105.49,105.53,101300000.0
2008-07-25 10:46:00,105.54,105.57,105.51,105.54,92600000.0
2008-07-25 10:47:00,105.55,105.55,105.485,105.49,130800000.0
2008-07-25 10:48:00,105.49,105.49,105.45,105.45,280400000.0
2008-07-25 10:49:00,105.45,105.45,105.41,105.42,83200000.0
2008-07-25 10:50:00,105.42,105.46,105.42,105.44,99400000.0
2008-07-25 10:51:00,105.44,105.47,105.44,105.47,17000000.0
2008-07-25 10:52:00,105.47,105.47,105.44,105.46,19000000.0
2008-07-25 10:53:00,105.45,105.49,105.45,105.49,16000000.0
2008-07-25 10:54:00,105.49,105.52,105.45,105.47,80800000.0
2008-07-25 10:55:00,105.51,105.51,105.46,105.47,42400000.0
2008-07-25 10:56:00,105.47,105.47,105.37,105.37,74600000.0
2008-07-25 10:57:00,105.38,105.39,105.37,105.39,47200000.0
2008-07-25 10:58:00,105.38,105.39,105.375,105.39,36300000.0
2008-07-25 10:59:00,105.4,105.41,105.39,105.4,72100000.0
2008-07-25 11:00:00,105.4,105.42,105.36,105.36,69900000.0
2008-07-25 11:01:00,105.36,105.39,105.35,105.35,145000000.0
2008-07-25 11:02:00,105.34,105.38,105.32,105.365,180100000.0
2008-07-25 11:03:00,105.36,105.4,105.36,105.4,153900000.0
2008-07-25 11:04:00,105.39,105.45,105.38,105.45,115800000.0
2008-07-25 11:05:00,105.45,105.46,105.4,105.42,95600000.0
2008-07-25 11:06:00,105.41,105.47,105.41,105.47,72600000.0
2008-07-25 11:07:00,105.455,105.47,105.44,105.45,80800000.0
2008-07-25 11:08:00,105.45,105.46,105.44,105.44,70300000.0
2008-07-25 11:09:00,105.44,105.46,105.42,105.44,80800000.0
2008-07-25 11:10:00,105.45,105.45,105.4,105.41,150200000.0
2008-07-25 11:11:00,105.42,105.48,105.41,105.46,224500000.0
2008-07-25 11:12:00,105.47,105.47,105.44,105.45,189500000.0
2008-07-25 11:13:00,105.45,105.47,105.43,105.44,179400000.0
2008-07-25 11:14:00,105.44,105.47,105.43,105.46,172600000.0
2008-07-25 11:15:00,105.46,105.47,105.43,105.45,213400000.0
2008-07-25 11:16:00,105.45,105.45,105.4,105.4,209000000.0
2008-07-25 11:17:00,105.4,105.4,105.37,105.39,138500000.0
2008-07-25 11:18:00,105.39,105.44,105.37,105.395,184900000.0
2008-07-25 11:19:00,105.385,105.44,105.375,105.44,154200000.0
2008-07-25 11:20:00,105.44,105.47,105.42,105.43,161700000.0
2008-07-25 11:21:00,105.43,105.43,105.39,105.41,118400000.0
2008-07-25 11:22:00,105.4,105.4,105.38,105.4,66900000.0
2008-07-25 11:23:00,105.4,105.41,105.37,105.38,60300000.0
2008-07-25 11:24:00,105.38,105.425,105.37,105.42,223499999.0
2008-07-25 11:25:00,105.42,105.43,105.4,105.43,79900000.0
2008-07-25 11:26:00,105.43,105.465,105.425,105.46,164500000.0
2008-07-25 11:27:00,105.455,105.46,105.435,105.44,69000000.0
2008-07-25 11:28:00,105.44,105.48,105.44,105.47,174800000.0
2008-07-25 11:29:00,105.47,105.49,105.43,105.48,274600000.0
2008-07-25 11:30:00,105.49,105.49,105.43,105.465,208400000.0
2008-07-25 11:31:00,105.46,105.46,105.43,105.43,176000000.0
2008-07-25 11:32:00,105.43,105.45,105.43,105.45,311999999.0
2008-07-25 11:33:00,105.44,105.48,105.43,105.48,98000000.0
2008-07-25 11:34:00,105.48,105.5,105.45,105.485,123600000.0
2008-07-25 11:35:00,105.49,105.53,105.49,105.52,68500000.0
2008-07-25 11:36:00,105.54,105.57,105.53,105.565,196400000.0
2008-07-25 11:37:00,105.56,105.6,105.55,105.59,128900000.0
2008-07-25 11:38:00,105.58,105.58,105.56,105.58,56800000.0
2008-07-25 11:39:00,105.58,105.62,105.58,105.58,46500000.0
2008-07-25 11:40:00,105.59,105.68,105.59,105.675,208800000.0
2008-07-25 11:41:00,105.67,105.72,105.67,105.7,174400000.0
2008-07-25 11:42:00,105.7,105.7,105.67,105.67,121900000.0
2008-07-25 11:43:00,105.68,105.69,105.64,105.66,226200000.0
2008-07-25 11:44:00,105.67,105.67,105.61,105.62,209000000.0
2008-07-25 11:45:00,105.62,105.62,105.595,105.595,150400000.0
2008-07-25 11:46:00,105.59,105.61,105.58,105.585,57600000.0
2008-07-25 11:47:00,105.58,105.605,105.57,105.6,81600000.0
2008-07-25 11:48:00,105.6,105.6,105.58,105.6,88200000.0
2008-07-25 11:49:00,105.6,105.6,105.56,105.56,131900000.0
2008-07-25 11:50:00,105.58,105.6,105.56,105.57,170300000.0
2008-07-25 11:51:00,105.57,105.655,105.56,105.65,165000000.0
2008-07-25 11:52:00,105.645,105.65,105.635,105.645,28800000.0
2008-07-25 11:53:00,105.65,105.71,105.645,105.67,135000000.0
2008-07-25 11:54:00,105.67,105.72,105.63,105.63,137500000.0
2008-07-25 11:55:00,105.635,105.66,105.62,105.65,103600000.0
2008-07-25 11:56:00,105.65,105.67,105.61,105.62,137100000.0
2008-07-25 11:57:00,105.61,105.67,105.605,105.645,143100000.0
2008-07-25 11:58:00,105.645,105.66,105.59,105.66,181900000.0
2008-07-25 11:59:00,105.655,105.74,105.64,105.705,187500000.0
2008-07-25 12:00:00,105.705,105.725,105.7,105.725,101200000.0
2008-07-25 12:01:00,105.72,105.73,105.7,105.705,132500000.0
2008-07-25 12:02:00,105.71,105.72,105.695,105.695,66800000.0
2008-07-25 12:03:00,105.695,105.695,105.68,105.695,46000000.0
2008-07-25 12:04:00,105.69,105.7,105.675,105.685,48800000.0
2008-07-25 12:05:00,105.685,105.735,105.685,105.725,85200000.0
2008-07-25 12:06:00,105.72,105.735,105.675,105.7,167000000.0
2008-07-25 12:07:00,105.7,105.79,105.7,105.78,251500000.0
2008-07-25 12:08:00,105.79,105.82,105.79,105.82,213600000.0
2008-07-25 12:09:00,105.82,105.845,105.815,105.835,179500000.0
2008-07-25 12:10:00,105.83,105.855,105.8,105.81,412800000.0
2008-07-25 12:11:00,105.81,105.81,105.77,105.77,381300000.0
2008-07-25 12:12:00,105.77,105.84,105.765,105.835,290500000.0
2008-07-25 12:13:00,105.83,105.865,105.825,105.84,183500000.0
2008-07-25 12:14:00,105.845,105.85,105.79,105.815,390200000.0
2008-07-25 12:15:00,105.815,105.875,105.81,105.855,227400000.0
2008-07-25 12:16:00,105.86,105.9,105.84,105.875,243900000.0
2008-07-25 12:17:00,105.87,105.885,105.86,105.86,186200000.0
2008-07-25 12:18:00,105.87,105.87,105.8,105.82,387200000.0
2008-07-25 12:19:00,105.805,105.82,105.775,105.775,282500000.0
2008-07-25 12:20:00,105.775,105.86,105.77,105.85,192300000.0
2008-07-25 12:21:00,105.845,105.855,105.83,105.84,300899999.0
2008-07-25 12:22:00,105.84,105.87,105.83,105.87,292800000.0
2008-07-25 12:23:00,105.855,105.9,105.855,105.89,229000000.0
2008-07-25 12:24:00,105.89,105.915,105.875,105.905,245700000.0
2008-07-25 12:25:00,105.905,105.99,105.905,105.965,183200000.0
2008-07-25 12:26:00,105.965,105.965,105.88,105.92,239900000.0
2008-07-25 12:27:00,105.915,105.915,105.86,105.905,80200000.0
2008-07-25 12:28:00,105.905,105.92,105.895,105.915,94700000.0
2008-07-25 12:29:00,105.91,105.945,105.89,105.915,212000000.0
2008-07-25 12:30:00,105.915,105.93,105.91,105.925,217900000.0
2008-07-25 12:31:00,105.925,105.93,105.875,105.88,132600000.0
2008-07-25 12:32:00,105.89,105.905,105.85,105.85,111000000.0
2008-07-25 12:33:00,105.845,105.865,105.845,105.865,79100000.0
2008-07-25 12:34:00,105.865,105.9,105.865,105.895,66300000.0
2008-07-25 12:35:00,105.895,105.915,105.895,105.91,33500000.0
2008-07-25 12:36:00,105.915,105.965,105.915,105.955,107800000.0
2008-07-25 12:37:00,105.96,105.97,105.94,105.95,156500000.0
2008-07-25 12:38:00,105.95,105.955,105.905,105.92,150200000.0
2008-07-25 12:39:00,105.92,105.94,105.92,105.92,83000000.0
2008-07-25 12:40:00,105.92,105.93,105.91,105.91,155100000.0
2008-07-25 12:41:00,105.91,105.92,105.88,105.9,103400000.0
2008-07-25 12:42:00,105.895,105.915,105.895,105.905,62200000.0
2008-07-25 12:43:00,105.9,105.9,105.86,105.88,92700000.0
2008-07-25 12:44:00,105.88,105.88,105.84,105.855,122400000.0
2008-07-25 12:45:00,105.87,105.87,105.83,105.83,87900000.0
2008-07-25 12:46:00,105.83,105.84,105.82,105.83,78500000.0
2008-07-25 12:47:00,105.83,105.83,105.81,105.825,65500000.0
2008-07-25 12:48:00,105.82,105.825,105.755,105.82,177100000.0
2008-07-25 12:49:00,105.82,105.82,105.785,105.81,100100000.0
2008-07-25 12:50:00,105.805,105.82,105.785,105.795,139400000.0
2008-07-25 12:51:00,105.81,105.81,105.775,105.78,104000000.0
2008-07-25 12:52:00,105.78,105.785,105.71,105.72,154700000.0
2008-07-25 12:53:00,105.72,105.74,105.7,105.7,268400000.0
2008-07-25 12:54:00,105.7,105.74,105.665,105.74,105800000.0
2008-07-25 12:55:00,105.74,105.74,105.71,105.73,121800000.0
2008-07-25 12:56:00,105.73,105.735,105.715,105.73,86100000.0
2008-07-25 12:57:00,105.73,105.73,105.7,105.7,64500000.0
2008-07-25 12:58:00,105.7,105.7,105.68,105.68,58300000.0
2008-07-25 12:59:00,105.685,105.7,105.66,105.695,114200000.0
2008-07-25 13:00:00,105.685,105.755,105.67,105.755,122100000.0
2008-07-25 13:01:00,105.76,105.805,105.745,105.79,152100000.0
2008-07-25 13:02:00,105.79,105.79,105.74,105.755,88800000.0
2008-07-25 13:03:00,105.755,105.78,105.745,105.76,100700000.0
2008-07-25 13:04:00,105.76,105.77,105.71,105.71,68200000.0
2008-07-25 13:05:00,105.715,105.75,105.71,105.75,79200000.0
2008-07-25 13:06:00,105.75,105.765,105.73,105.745,160100000.0
2008-07-25 13:07:00,105.75,105.75,105.695,105.695,94700000.0
2008-07-25 13:08:00,105.69,105.7,105.67,105.7,108500000.0
2008-07-25 13:09:00,105.695,105.71,105.68,105.68,66400000.0
2008-07-25 13:10:00,105.675,105.685,105.66,105.67,98500000.0
2008-07-25 13:11:00,105.665,105.715,105.665,105.685,91700000.0
2008-07-25 13:12:00,105.685,105.685,105.675,105.68,81000000.0
2008-07-25 13:13:00,105.675,105.695,105.67,105.685,68600000.0
2008-07-25 13:14:00,105.69,105.695,105.675,105.68,34700000.0
2008-07-25 13:15:00,105.68,105.68,105.66,105.675,47900000.0
2008-07-25 13:16:00,105.675,105.675,105.635,105.65,61200000.0
2008-07-25 13:17:00,105.645,105.675,105.645,105.675,50300000.0
2008-07-25 13:18:00,105.675,105.675,105.625,105.64,73600000.0
2008-07-25 13:19:00,105.635,105.66,105.63,105.66,129800000.0
2008-07-25 13:20:00,105.66,105.675,105.645,105.66,74900000.0
2008-07-25 13:21:00,105.66,105.67,105.65,105.67,55900000.0
2008-07-25 13:22:00,105.67,105.73,105.63,105.7,161800000.0
2008-07-25 13:23:00,105.695,105.735,105.695,105.715,139300000.0
2008-07-25 13:24:00,105.715,105.75,105.705,105.715,76000000.0
2008-07-25 13:25:00,105.71,105.75,105.7,105.73,128800000.0
2008-07-25 13:26:00,105.73,105.73,105.7,105.705,62800000.0
2008-07-25 13:27:00,105.71,105.745,105.71,105.725,117400000.0
2008-07-25 13:28:00,105.725,105.725,105.69,105.695,15800000.0
2008-07-25 13:29:00,105.695,105.695,105.635,105.645,64300000.0
2008-07-25 13:30:00,105.645,105.74,105.645,105.73,162400000.0
2008-07-25 13:31:00,105.73,105.73,105.66,105.68,202800000.0
2008-07-25 13:32:00,105.69,105.69,105.66,105.67,101000000.0
2008-07-25 13:33:00,105.66,105.68,105.64,105.67,69300000.0
2008-07-25 13:34:00,105.67,105.69,105.65,105.665,76000000.0
2008-07-25 13:35:00,105.68,105.71,105.66,105.7,59300000.0
2008-07-25 13:36:00,105.705,105.73,105.705,105.71,61900000.0
2008-07-25 13:37:00,105.71,105.71,105.695,105.7,34100000.0
2008-07-25 13:38:00,105.705,105.745,105.7,105.7,70700000.0
2008-07-25 13:39:00,105.7,105.71,105.695,105.71,40400000.0
2008-07-25 13:40:00,105.71,105.73,105.71,105.715,45000000.0
2008-07-25 13:41:00,105.72,105.73,105.72,105.72,44200000.0
2008-07-25 13:42:00,105.715,105.715,105.705,105.71,19500000.0
2008-07-25 13:43:00,105.725,105.745,105.715,105.745,87500000.0
2008-07-25 13:44:00,105.745,105.755,105.735,105.745,34300000.0
2008-07-25 13:45:00,105.74,105.76,105.74,105.74,59400000.0
2008-07-25 13:46:00,105.74,105.78,105.74,105.78,201300000.0
2008-07-25 13:47:00,105.78,105.835,105.78,105.825,91700000.0
2008-07-25 13:48:00,105.825,105.825,105.8,105.815,96200000.0
2008-07-25 13:49:00,105.82,105.88,105.81,105.875,104400000.0
2008-07-25 13:50:00,105.875,105.88,105.835,105.835,70200000.0
2008-07-25 13:51:00,105.84,105.86,105.825,105.825,176800000.0
2008-07-25 13:52:00,105.825,105.84,105.775,105.775,139800000.0
2008-07-25 13:53:00,105.775,105.81,105.77,105.775,147400000.0
2008-07-25 13:54:00,105.77,105.775,105.7,105.73,195900000.0
2008-07-25 13:55:00,105.73,105.74,105.715,105.74,167500000.0
2008-07-25 13:56:00,105.75,105.8,105.75,105.775,178000000.0
2008-07-25 13:57:00,105.775,105.815,105.775,105.795,196700000.0
2008-07-25 13:58:00,105.795,105.8,105.775,105.785,105400000.0
2008-07-25 13:59:00,105.78,105.79,105.77,105.78,96500000.0
2008-07-25 14:00:00,105.78,105.79,105.755,105.755,97100000.0
2008-07-25 14:01:00,105.755,105.795,105.74,105.78,92500000.0
2008-07-25 14:02:00,105.78,105.78,105.765,105.775,49000000.0
2008-07-25 14:03:00,105.77,105.805,105.765,105.78,87100000.0
2008-07-25 14:04:00,105.79,105.81,105.76,105.77,154500000.0
2008-07-25 14:05:00,105.765,105.765,105.735,105.735,71300000.0
2008-07-25 14:06:00,105.735,105.76,105.73,105.74,157000000.0
2008-07-25 14:07:00,105.74,105.75,105.73,105.75,71900000.0
2008-07-25 14:08:00,105.75,105.765,105.75,105.76,140300000.0
2008-07-25 14:09:00,105.75,105.755,105.71,105.715,69800000.0
2008-07-25 14:10:00,105.71,105.71,105.65,105.655,97300000.0
2008-07-25 14:11:00,105.655,105.69,105.655,105.685,174400000.0
2008-07-25 14:12:00,105.68,105.755,105.675,105.75,300000000.0
2008-07-25 14:13:00,105.75,105.76,105.7,105.725,322000000.0
2008-07-25 14:14:00,105.73,105.74,105.705,105.725,193800000.0
2008-07-25 14:15:00,105.71,105.715,105.69,105.7,179900000.0
2008-07-25 14:16:00,105.695,105.72,105.68,105.715,123300000.0
2008-07-25 14:17:00,105.72,105.8,105.72,105.8,222600000.0
2008-07-25 14:18:00,105.8,105.88,105.8,105.88,191200000.0
2008-07-25 14:19:00,105.88,105.88,105.83,105.84,215100000.0
2008-07-25 14:20:00,105.835,105.91,105.82,105.9,265100000.0
2008-07-25 14:21:00,105.9,105.9,105.845,105.87,275100000.0
2008-07-25 14:22:00,105.875,105.9,105.86,105.89,147000000.0
2008-07-25 14:23:00,105.89,105.915,105.875,105.88,263100000.0
2008-07-25 14:24:00,105.875,105.885,105.87,105.88,39500000.0
2008-07-25 14:25:00,105.885,105.91,105.88,105.89,148800000.0
2008-07-25 14:26:00,105.89,105.89,105.84,105.86,185400000.0
2008-07-25 14:27:00,105.86,105.87,105.835,105.84,129700000.0
2008-07-25 14:28:00,105.84,105.845,105.81,105.83,136900000.0
2008-07-25 14:29:00,105.83,105.86,105.81,105.84,220000000.0
2008-07-25 14:30:00,105.84,106.115,105.81,106.11,405899999.0
2008-07-25 14:31:00,106.11,106.16,106.05,106.07,455100000.0
2008-07-25 14:32:00,106.07,106.095,106.04,106.07,425600000.0
2008-07-25 14:33:00,106.07,106.17,106.07,106.16,245700000.0
2008-07-25 14:34:00,106.16,106.17,106.02,106.02,202500000.0
2008-07-25 14:35:00,106.02,106.08,106.01,106.08,340500000.0
2008-07-25 14:36:00,106.06,106.065,106.02,106.025,353100000.0
2008-07-25 14:37:00,106.02,106.07,106.01,106.07,241700000.0
2008-07-25 14:38:00,106.06,106.08,106.03,106.03,280000000.0
2008-07-25 14:39:00,106.03,106.08,106.025,106.05,425300001.0
2008-07-25 14:40:00,106.05,106.09,106.02,106.085,295000000.0
2008-07-25 14:41:00,106.08,106.09,106.05,106.07,342700000.0
2008-07-25 14:42:00,106.07,106.18,106.05,106.14,381500000.0
2008-07-25 14:43:00,106.145,106.22,106.13,106.19,241900000.0
2008-07-25 14:44:00,106.19,106.21,106.135,106.135,145200000.0
2008-07-25 14:45:00,106.135,106.135,106.08,106.08,225700000.0
2008-07-25 14:46:00,106.08,106.12,106.08,106.11,199300000.0
2008-07-25 14:47:00,106.105,106.13,106.105,106.12,130000000.0
2008-07-25 14:48:00,106.12,106.19,106.075,106.18,291900000.0
2008-07-25 14:49:00,106.18,106.18,106.095,106.11,187200000.0
2008-07-25 14:50:00,106.11,106.135,106.095,106.125,159000000.0
2008-07-25 14:51:00,106.12,106.14,106.09,106.11,208900000.0
2008-07-25 14:52:00,106.12,106.12,106.04,106.04,200000000.0
2008-07-25 14:53:00,106.045,106.07,106.035,106.06,114800000.0
2008-07-25 14:54:00,106.06,106.11,106.06,106.1,239300000.0
2008-07-25 14:55:00,106.1,106.13,106.095,106.13,257700000.0
2008-07-25 14:56:00,106.13,106.13,106.11,106.12,40900000.0
2008-07-25 14:57:00,106.12,106.13,106.1,106.1,125500000.0
2008-07-25 14:58:00,106.1,106.1,106.06,106.085,79100000.0
2008-07-25 14:59:00,106.08,106.11,106.07,106.08,211500000.0
2008-07-25 15:00:00,106.08,106.09,106.08,106.08,134000000.0
2008-07-25 15:01:00,106.08,106.1,106.06,106.07,80100000.0
2008-07-25 15:02:00,106.07,106.13,106.07,106.09,184000000.0
2008-07-25 15:03:00,106.085,106.09,106.045,106.055,227500000.0
2008-07-25 15:04:00,106.06,106.12,106.055,106.1,138900000.0
2008-07-25 15:05:00,106.1,106.11,106.07,106.09,98900000.0
2008-07-25 15:06:00,106.09,106.1,106.05,106.08,234800000.0
2008-07-25 15:07:00,106.08,106.11,106.07,106.11,207000000.0
2008-07-25 15:08:00,106.115,106.115,106.095,106.095,140400000.0
2008-07-25 15:09:00,106.095,106.11,106.085,106.09,179100002.0
2008-07-25 15:10:00,106.09,106.15,106.085,106.115,294400000.0
2008-07-25 15:11:00,106.115,106.16,106.115,106.14,150000000.0
2008-07-25 15:12:00,106.14,106.15,106.115,106.15,100900000.0
2008-07-25 15:13:00,106.15,106.15,106.125,106.13,99300000.0
2008-07-25 15:14:00,106.135,106.155,106.12,106.13,129900000.0
2008-07-25 15:15:00,106.13,106.16,106.12,106.16,94800000.0
2008-07-25 15:16:00,106.16,106.165,106.125,106.125,173100000.0
2008-07-25 15:17:00,106.13,106.17,106.125,106.17,161800000.0
2008-07-25 15:18:00,106.16,106.2,106.155,106.185,226000000.0
2008-07-25 15:19:00,106.18,106.26,106.18,106.19,247700000.0
2008-07-25 15:20:00,106.19,106.19,106.14,106.145,175400000.0
2008-07-25 15:21:00,106.145,106.165,106.135,106.14,105900000.0
2008-07-25 15:22:00,106.135,106.17,106.115,106.125,99100000.0
2008-07-25 15:23:00,106.125,106.14,106.125,106.135,48900000.0
2008-07-25 15:24:00,106.14,106.14,106.115,106.13,92400000.0
2008-07-25 15:25:00,106.125,106.14,106.125,106.13,38500000.0
2008-07-25 15:26:00,106.135,106.14,106.135,106.135,5200000.0
2008-07-25 15:27:00,106.13,106.14,106.13,106.135,3900000.0
2008-07-25 15:28:00,106.135,106.145,106.135,106.135,39500000.0
2008-07-25 15:29:00,106.15,106.17,106.14,106.14,176900000.0
2008-07-25 15:30:00,106.14,106.14,106.11,106.115,155700000.0
2008-07-25 15:31:00,106.12,106.125,106.095,106.105,123700000.0
2008-07-25 15:32:00,106.11,106.15,106.105,106.15,302500002.0
2008-07-25 15:33:00,106.15,106.155,106.135,106.15,75300000.0
2008-07-25 15:34:00,106.15,106.15,106.105,106.105,140600000.0
2008-07-25 15:35:00,106.105,106.16,106.105,106.155,188500000.0
2008-07-25 15:36:00,106.155,106.2,106.15,106.19,430400000.0
2008-07-25 15:37:00,106.19,106.23,106.175,106.195,304100000.0
2008-07-25 15:38:00,106.195,106.22,106.135,106.135,225200000.0
2008-07-25 15:39:00,106.14,106.15,106.14,106.15,81200000.0
2008-07-25 15:40:00,106.15,106.16,106.08,106.08,134600000.0
2008-07-25 15:41:00,106.08,106.12,106.065,106.07,267800000.0
2008-07-25 15:42:00,106.07,106.08,106.03,106.035,202400000.0
2008-07-25 15:43:00,106.035,106.05,106.02,106.02,68100000.0
2008-07-25 15:44:00,106.02,106.055,106.015,106.055,104100000.0
2008-07-25 15:45:00,106.05,106.09,106.045,106.09,191500000.0
2008-07-25 15:46:00,106.085,106.1,106.05,106.07,152000000.0
2008-07-25 15:47:00,106.08,106.095,106.07,106.07,172100000.0
2008-07-25 15:48:00,106.055,106.06,106.035,106.06,280900000.0
2008-07-25 15:49:00,106.06,106.085,106.045,106.085,125200000.0
2008-07-25 15:50:00,106.085,106.105,106.08,106.09,112500000.0
2008-07-25 15:51:00,106.09,106.12,106.09,106.095,210100000.0
2008-07-25 15:52:00,106.1,106.12,106.09,106.12,231800000.0
2008-07-25 15:53:00,106.11,106.12,106.04,106.07,203600000.0
2008-07-25 15:54:00,106.07,106.08,106.05,106.06,79400000.0
2008-07-25 15:55:00,106.07,106.16,106.07,106.15,292700000.0
2008-07-25 15:56:00,106.14,106.175,106.14,106.16,321600000.0
2008-07-25 15:57:00,106.155,106.18,106.1,106.11,179100000.0
2008-07-25 15:58:00,106.15,106.175,106.1,106.13,175300000.0
2008-07-25 15:59:00,106.115,106.135,106.095,106.12,172700000.0
2008-07-25 16:00:00,106.12,106.28,106.12,106.26,367800000.0
2008-07-25 16:01:00,106.26,106.265,106.23,106.25,452500000.0
2008-07-25 16:02:00,106.25,106.26,106.175,106.175,495700000.0
2008-07-25 16:03:00,106.175,106.19,106.125,106.16,157400000.0
2008-07-25 16:04:00,106.16,106.165,106.12,106.13,203700000.0
2008-07-25 16:05:00,106.13,106.13,106.045,106.07,297700000.0
2008-07-25 16:06:00,106.075,106.095,106.035,106.075,223200000.0
2008-07-25 16:07:00,106.075,106.08,106.045,106.055,275500000.0
2008-07-25 16:08:00,106.055,106.11,106.055,106.095,332900001.0
2008-07-25 16:09:00,106.095,106.13,106.075,106.08,405400001.0
2008-07-25 16:10:00,106.075,106.1,106.04,106.065,300000000.0
2008-07-25 16:11:00,106.06,106.095,106.04,106.055,295600000.0
2008-07-25 16:12:00,106.055,106.09,106.04,106.09,193600000.0
2008-07-25 16:13:00,106.09,106.12,106.075,106.12,145400000.0
2008-07-25 16:14:00,106.12,106.135,106.09,106.135,184200000.0
2008-07-25 16:15:00,106.135,106.155,106.125,106.145,165100000.0
2008-07-25 16:16:00,106.14,106.16,106.135,106.155,137800000.0
2008-07-25 16:17:00,106.15,106.16,106.085,106.085,171800000.0
2008-07-25 16:18:00,106.085,106.13,106.075,106.105,199900000.0
2008-07-25 16:19:00,106.11,106.155,106.095,106.135,171900000.0
2008-07-25 16:20:00,106.135,106.155,106.095,106.125,183600000.0
2008-07-25 16:21:00,106.135,106.135,106.125,106.135,85600000.0
2008-07-25 16:22:00,106.145,106.155,106.125,106.13,84800000.0
2008-07-25 16:23:00,106.125,106.155,106.12,106.12,100000000.0
2008-07-25 16:24:00,106.125,106.15,106.105,106.115,113700000.0
2008-07-25 16:25:00,106.12,106.14,106.105,106.12,124600000.0
2008-07-25 16:26:00,106.125,106.155,106.12,106.155,162300000.0
2008-07-25 16:27:00,106.15,106.17,106.135,106.17,107300000.0
2008-07-25 16:28:00,106.17,106.215,106.16,106.19,145600000.0
2008-07-25 16:29:00,106.2,106.21,106.115,106.125,126700000.0
2008-07-25 16:30:00,106.135,106.14,106.12,106.13,59900000.0
2008-07-25 16:31:00,106.14,106.17,106.13,106.16,94600000.0
2008-07-25 16:32:00,106.16,106.17,106.16,106.16,43800000.0
2008-07-25 16:33:00,106.16,106.16,106.13,106.13,45400000.0
2008-07-25 16:34:00,106.14,106.14,106.1,106.1,108000000.0
2008-07-25 16:35:00,106.1,106.15,106.09,106.15,150100000.0
2008-07-25 16:36:00,106.155,106.16,106.11,106.13,276100000.0
2008-07-25 16:37:00,106.13,106.15,106.115,106.12,207200000.0
2008-07-25 16:38:00,106.12,106.12,106.05,106.1,275400000.0
2008-07-25 16:39:00,106.1,106.13,106.09,106.11,330000000.0
2008-07-25 16:40:00,106.11,106.13,106.08,106.13,84800000.0
2008-07-25 16:41:00,106.12,106.13,106.09,106.09,198600000.0
2008-07-25 16:42:00,106.1,106.11,106.08,106.08,85100000.0
2008-07-25 16:43:00,106.085,106.105,106.08,106.08,46600000.0
2008-07-25 16:44:00,106.075,106.09,106.07,106.09,56400000.0
2008-07-25 16:45:00,106.09,106.13,106.09,106.1,113600000.0
2008-07-25 16:46:00,106.1,106.12,106.09,106.095,108100000.0
2008-07-25 16:47:00,106.1,106.13,106.09,106.1,132900000.0
2008-07-25 16:48:00,106.1,106.13,106.09,106.11,59200000.0
2008-07-25 16:49:00,106.12,106.12,106.1,106.12,95200000.0
2008-07-25 16:50:00,106.12,106.13,106.12,106.12,90100000.0
2008-07-25 16:51:00,106.12,106.15,106.12,106.14,50900000.0
2008-07-25 16:52:00,106.14,106.16,106.14,106.16,62400000.0
2008-07-25 16:53:00,106.16,106.16,106.12,106.15,90900000.0
2008-07-25 16:54:00,106.14,106.15,106.11,106.12,84300000.0
2008-07-25 16:55:00,106.12,106.13,106.12,106.13,19200000.0
2008-07-25 16:56:00,106.13,106.13,106.1,106.12,106600000.0
2008-07-25 16:57:00,106.12,106.15,106.12,106.14,109500000.0
2008-07-25 16:58:00,106.14,106.15,106.11,106.11,82000000.0
2008-07-25 16:59:00,106.12,106.17,106.12,106.14,140400000.0
2008-07-25 17:00:00,106.15,106.17,106.13,106.14,104100000.0
2008-07-25 17:01:00,106.14,106.14,106.12,106.13,43600000.0
2008-07-25 17:02:00,106.12,106.13,106.12,106.12,95400000.0
2008-07-25 17:03:00,106.13,106.13,106.09,106.1,55800000.0
2008-07-25 17:04:00,106.1,106.12,106.1,106.1,82300000.0
2008-07-25 17:05:00,106.1,106.105,106.08,106.08,68000000.0
2008-07-25 17:06:00,106.08,106.1,106.075,106.1,63100000.0
2008-07-25 17:07:00,106.11,106.12,106.07,106.075,72000000.0
2008-07-25 17:08:00,106.07,106.08,106.07,106.08,29400000.0
2008-07-25 17:09:00,106.08,106.1,106.08,106.08,89400000.0
2008-07-25 17:10:00,106.08,106.09,106.07,106.09,73900000.0
2008-07-25 17:11:00,106.09,106.14,106.09,106.13,46400000.0
2008-07-25 17:12:00,106.13,106.14,106.1,106.13,42700000.0
2008-07-25 17:13:00,106.12,106.14,106.115,106.13,54200000.0
2008-07-25 17:14:00,106.13,106.2,106.125,106.17,137200000.0
2008-07-25 17:15:00,106.17,106.185,106.13,106.14,86900000.0
2008-07-25 17:16:00,106.14,106.16,106.13,106.13,61500000.0
2008-07-25 17:17:00,106.145,106.16,106.13,106.14,77700000.0
2008-07-25 17:18:00,106.135,106.15,106.125,106.13,97800000.0
2008-07-25 17:19:00,106.15,106.16,106.135,106.16,86800000.0
2008-07-25 17:20:00,106.15,106.17,106.14,106.15,73300000.0
2008-07-25 17:21:00,106.145,106.15,106.14,106.14,31600000.0
2008-07-25 17:22:00,106.14,106.16,106.13,106.135,52400000.0
2008-07-25 17:23:00,106.135,106.14,106.135,106.135,20200000.0
2008-07-25 17:24:00,106.135,106.135,106.1,106.125,40800000.0
2008-07-25 17:25:00,106.12,106.14,106.11,106.11,130000000.0
2008-07-25 17:26:00,106.11,106.14,106.11,106.11,122100000.0
2008-07-25 17:27:00,106.12,106.13,106.11,106.12,84200000.0
2008-07-25 17:28:00,106.12,106.14,106.11,106.14,126300000.0
2008-07-25 17:29:00,106.14,106.14,106.12,106.13,138800000.0
2008-07-25 17:30:00,106.13,106.17,106.13,106.17,165600000.0
2008-07-25 17:31:00,106.16,106.18,106.15,106.16,96800000.0
2008-07-25 17:32:00,106.16,106.195,106.16,106.19,109800000.0
2008-07-25 17:33:00,106.18,106.21,106.18,106.19,212800000.0
2008-07-25 17:34:00,106.19,106.21,106.17,106.17,85000000.0
2008-07-25 17:35:00,106.17,106.17,106.14,106.16,77300000.0
2008-07-25 17:36:00,106.16,106.185,106.16,106.18,92400000.0
2008-07-25 17:37:00,106.18,106.18,106.17,106.18,74200000.0
2008-07-25 17:38:00,106.18,106.18,106.15,106.16,93700000.0
2008-07-25 17:39:00,106.17,106.18,106.16,106.18,44400000.0
2008-07-25 17:40:00,106.18,106.2,106.17,106.2,52100000.0
2008-07-25 17:41:00,106.2,106.2,106.18,106.19,38800000.0
2008-07-25 17:42:00,106.19,106.19,106.18,106.18,43000000.0
2008-07-25 17:43:00,106.19,106.2,106.175,106.175,89100000.0
2008-07-25 17:44:00,106.18,106.18,106.155,106.16,147800000.0
2008-07-25 17:45:00,106.17,106.2,106.16,106.17,133300000.0
2008-07-25 17:46:00,106.18,106.18,106.17,106.18,76200000.0
2008-07-25 17:47:00,106.19,106.19,106.13,106.13,72700000.0
2008-07-25 17:48:00,106.13,106.15,106.11,106.14,131600000.0
2008-07-25 17:49:00,106.125,106.14,106.11,106.12,107700000.0
2008-07-25 17:50:00,106.12,106.12,106.05,106.07,93200000.0
2008-07-25 17:51:00,106.065,106.08,106.02,106.02,113400000.0
2008-07-25 17:52:00,106.025,106.06,106.025,106.05,102400000.0
2008-07-25 17:53:00,106.05,106.09,106.04,106.07,64200000.0
2008-07-25 17:54:00,106.07,106.08,106.06,106.06,115200000.0
2008-07-25 17:55:00,106.055,106.07,106.05,106.06,188000000.0
2008-07-25 17:56:00,106.05,106.07,106.04,106.05,210200000.0
2008-07-25 17:57:00,106.05,106.06,106.025,106.03,79500000.0
2008-07-25 17:58:00,106.03,106.06,106.03,106.04,133100000.0
2008-07-25 17:59:00,106.03,106.12,106.03,106.1,152000000.0
2008-07-25 18:00:00,106.1,106.2,106.1,106.19,191400000.0
2008-07-25 18:01:00,106.19,106.19,106.09,106.105,177700000.0
2008-07-25 18:02:00,106.11,106.13,106.1,106.13,133000000.0
2008-07-25 18:03:00,106.115,106.13,106.095,106.12,67900000.0
2008-07-25 18:04:00,106.11,106.14,106.11,106.14,87200000.0
2008-07-25 18:05:00,106.14,106.14,106.11,106.11,65800000.0
2008-07-25 18:06:00,106.12,106.12,106.09,106.1,84300000.0
2008-07-25 18:07:00,106.11,106.12,106.1,106.12,89100000.0
2008-07-25 18:08:00,106.12,106.16,106.115,106.14,65100000.0
2008-07-25 18:09:00,106.13,106.165,106.13,106.165,85000000.0
2008-07-25 18:10:00,106.17,106.2,106.16,106.19,98800000.0
2008-07-25 18:11:00,106.19,106.2,106.19,106.19,51800000.0
2008-07-25 18:12:00,106.19,106.19,106.16,106.16,31400000.0
2008-07-25 18:13:00,106.16,106.17,106.14,106.16,91300000.0
2008-07-25 18:14:00,106.16,106.17,106.13,106.16,73600000.0
2008-07-25 18:15:00,106.16,106.16,106.13,106.14,51600000.0
2008-07-25 18:16:00,106.14,106.16,106.13,106.14,97600000.0
2008-07-25 18:17:00,106.135,106.17,106.13,106.17,87900000.0
2008-07-25 18:18:00,106.17,106.19,106.16,106.16,63200000.0
2008-07-25 18:19:00,106.16,106.16,106.14,106.15,21700000.0
2008-07-25 18:20:00,106.15,106.18,106.15,106.15,92600000.0
2008-07-25 18:21:00,106.15,106.16,106.09,106.1,117300000.0
2008-07-25 18:22:00,106.1,106.1,106.09,106.09,83500000.0
2008-07-25 18:23:00,106.09,106.11,106.09,106.105,19900000.0
2008-07-25 18:24:00,106.105,106.105,106.08,106.09,69700000.0
2008-07-25 18:25:00,106.09,106.09,106.05,106.05,133100000.0
2008-07-25 18:26:00,106.05,106.07,106.04,106.07,52200000.0
2008-07-25 18:27:00,106.08,106.1,106.04,106.055,106800000.0
2008-07-25 18:28:00,106.06,106.07,106.04,106.07,65700000.0
2008-07-25 18:29:00,106.07,106.085,106.065,106.08,75400000.0
2008-07-25 18:30:00,106.07,106.08,106.06,106.06,60100000.0
2008-07-25 18:31:00,106.06,106.08,106.05,106.06,36700000.0
2008-07-25 18:32:00,106.06,106.08,106.05,106.07,31100000.0
2008-07-25 18:33:00,106.07,106.09,106.05,106.08,40200000.0
2008-07-25 18:34:00,106.08,106.1,106.06,106.07,48900000.0
2008-07-25 18:35:00,106.07,106.07,106.06,106.06,15600000.0
2008-07-25 18:36:00,106.06,106.1,106.06,106.1,15000000.0
2008-07-25 18:37:00,106.09,106.09,106.08,106.09,16800000.0
2008-07-25 18:38:00,106.08,106.08,106.015,106.015,76200000.0
2008-07-25 18:39:00,106.03,106.03,105.98,105.99,99300000.0
2008-07-25 18:40:00,105.98,105.98,105.93,105.95,131200000.0
2008-07-25 18:41:00,105.95,105.96,105.89,105.93,141700000.0
2008-07-25 18:42:00,105.93,105.93,105.885,105.89,165000000.0
2008-07-25 18:43:00,105.89,105.89,105.79,105.84,198700000.0
2008-07-25 18:44:00,105.85,105.91,105.83,105.9,228800000.0
2008-07-25 18:45:00,105.9,105.91,105.87,105.87,186900000.0
2008-07-25 18:46:00,105.87,105.9,105.86,105.87,237100000.0
2008-07-25 18:47:00,105.87,105.89,105.86,105.87,76500000.0
2008-07-25 18:48:00,105.87,105.88,105.82,105.82,128400000.0
2008-07-25 18:49:00,105.815,105.86,105.8,105.85,182800000.0
2008-07-25 18:50:00,105.85,105.87,105.84,105.87,144400000.0
2008-07-25 18:51:00,105.87,105.92,105.86,105.895,199600000.0
2008-07-25 18:52:00,105.89,105.94,105.89,105.91,96400000.0
2008-07-25 18:53:00,105.91,105.92,105.875,105.89,139500000.0
2008-07-25 18:54:00,105.895,105.91,105.89,105.9,66400000.0
2008-07-25 18:55:00,105.9,105.91,105.85,105.86,143400000.0
2008-07-25 18:56:00,105.865,105.89,105.84,105.885,94800000.0
2008-07-25 18:57:00,105.89,105.91,105.89,105.9,36000000.0
2008-07-25 18:58:00,105.9,105.93,105.9,105.92,93400000.0
2008-07-25 18:59:00,105.92,105.93,105.91,105.915,63900000.0
2008-07-25 19:00:00,105.915,105.93,105.89,105.89,122000000.0
2008-07-25 19:01:00,105.875,105.91,105.855,105.9,150700000.0
2008-07-25 19:02:00,105.9,105.94,105.9,105.94,107800000.0
2008-07-25 19:03:00,105.94,105.96,105.92,105.95,57300000.0
2008-07-25 19:04:00,105.94,105.96,105.94,105.96,105400000.0
2008-07-25 19:05:00,105.965,105.97,105.91,105.92,99300000.0
2008-07-25 19:06:00,105.92,105.93,105.91,105.92,37800000.0
2008-07-25 19:07:00,105.915,105.915,105.91,105.915,25500000.0
2008-07-25 19:08:00,105.915,105.93,105.91,105.93,18500000.0
2008-07-25 19:09:00,105.93,105.93,105.89,105.9,42000000.0
2008-07-25 19:10:00,105.9,105.905,105.895,105.895,40100000.0
2008-07-25 19:11:00,105.9,105.9,105.89,105.89,44600000.0
2008-07-25 19:12:00,105.9,105.925,105.88,105.92,53800000.0
2008-07-25 19:13:00,105.92,105.93,105.9,105.9,62600000.0
2008-07-25 19:14:00,105.895,106.01,105.8,105.98,337200000.0
2008-07-25 19:15:00,105.975,105.99,105.93,105.94,179100000.0
2008-07-25 19:16:00,105.945,106.03,105.92,105.92,179200000.0
2008-07-25 19:17:00,105.93,105.99,105.89,105.93,170400000.0
2008-07-25 19:18:00,105.93,105.96,105.91,105.91,184000000.0
2008-07-25 19:19:00,105.9,105.92,105.86,105.87,178000000.0
2008-07-25 19:20:00,105.87,105.9,105.87,105.9,87600000.0
2008-07-25 19:21:00,105.9,105.9,105.845,105.855,106300000.0
2008-07-25 19:22:00,105.86,105.86,105.84,105.86,65700000.0
2008-07-25 19:23:00,105.855,105.91,105.85,105.875,214400000.0
2008-07-25 19:24:00,105.875,105.88,105.84,105.85,144900000.0
2008-07-25 19:25:00,105.855,105.86,105.835,105.84,66400000.0
2008-07-25 19:26:00,105.845,105.9,105.84,105.88,101000000.0
2008-07-25 19:27:00,105.88,105.9,105.85,105.9,93200000.0
2008-07-25 19:28:00,105.9,105.9,105.83,105.85,97200000.0
2008-07-25 19:29:00,105.85,105.87,105.84,105.86,54200000.0
2008-07-25 19:30:00,105.86,105.88,105.86,105.86,33200000.0
2008-07-25 19:31:00,105.86,105.89,105.86,105.89,24200000.0
2008-07-25 19:32:00,105.89,105.9,105.88,105.89,26000000.0
2008-07-25 19:33:00,105.89,105.9,105.88,105.88,18000000.0
2008-07-25 19:34:00,105.88,105.9,105.88,105.9,91600000.0
2008-07-25 19:35:00,105.9,105.91,105.9,105.91,76600000.0
2008-07-25 19:36:00,105.905,105.95,105.905,105.95,62300000.0
2008-07-25 19:37:00,105.95,105.96,105.94,105.95,76000000.0
2008-07-25 19:38:00,105.95,105.95,105.91,105.92,128200000.0
2008-07-25 19:39:00,105.91,105.92,105.89,105.9,156000000.0
2008-07-25 19:40:00,105.89,105.9,105.865,105.88,91200000.0
2008-07-25 19:41:00,105.875,105.88,105.83,105.84,132800000.0
2008-07-25 19:42:00,105.84,105.84,105.79,105.81,92100000.0
2008-07-25 19:43:00,105.81,105.81,105.755,105.76,72800000.0
2008-07-25 19:44:00,105.76,105.78,105.75,105.76,34000000.0
2008-07-25 19:45:00,105.765,105.78,105.765,105.78,23700000.0
2008-07-25 19:46:00,105.785,105.8,105.77,105.78,179400000.0
2008-07-25 19:47:00,105.78,105.8,105.77,105.8,49900000.0
2008-07-25 19:48:00,105.8,105.83,105.78,105.78,109800000.0
2008-07-25 19:49:00,105.79,105.8,105.79,105.8,172900000.0
2008-07-25 19:50:00,105.805,105.82,105.79,105.81,59900000.0
2008-07-25 19:51:00,105.81,105.82,105.81,105.81,95800000.0
2008-07-25 19:52:00,105.81,105.83,105.81,105.82,234500000.0
2008-07-25 19:53:00,105.82,105.83,105.81,105.815,101000000.0
2008-07-25 19:54:00,105.81,105.82,105.795,105.8,70400000.0
2008-07-25 19:55:00,105.795,105.8,105.775,105.79,154900000.0
2008-07-25 19:56:00,105.79,105.85,105.785,105.835,109100000.0
2008-07-25 19:57:00,105.835,105.86,105.82,105.83,57100000.0
2008-07-25 19:58:00,105.825,105.835,105.825,105.825,23400000.0
2008-07-25 19:59:00,105.83,105.86,105.83,105.85,114100000.0
2008-07-25 20:00:00,105.845,105.875,105.845,105.86,158100000.0
2008-07-25 20:01:00,105.86,105.87,105.845,105.86,79300000.0
2008-07-25 20:02:00,105.86,105.895,105.845,105.89,105800000.0
2008-07-25 20:03:00,105.89,105.91,105.89,105.9,90600000.0
2008-07-25 20:04:00,105.9,105.93,105.9,105.91,127500000.0
2008-07-25 20:05:00,105.91,105.91,105.89,105.9,191400000.0
2008-07-25 20:06:00,105.9,105.93,105.88,105.88,167200000.0
2008-07-25 20:07:00,105.88,105.915,105.85,105.86,124600000.0
2008-07-25 20:08:00,105.855,105.875,105.825,105.84,74400000.0
2008-07-25 20:09:00,105.845,105.86,105.825,105.845,89500000.0
2008-07-25 20:10:00,105.845,105.85,105.84,105.845,65200000.0
2008-07-25 20:11:00,105.84,105.85,105.84,105.845,11700000.0
2008-07-25 20:12:00,105.845,105.87,105.845,105.86,52800000.0
2008-07-25 20:13:00,105.855,105.86,105.85,105.855,13100000.0
2008-07-25 20:14:00,105.85,105.85,105.84,105.84,17100000.0
2008-07-25 20:15:00,105.835,105.87,105.83,105.87,87000000.0
2008-07-25 20:16:00,105.87,105.9,105.835,105.89,214800000.0
2008-07-25 20:17:00,105.89,105.91,105.88,105.91,98900000.0
2008-07-25 20:18:00,105.9,105.91,105.88,105.89,129000000.0
2008-07-25 20:19:00,105.9,105.9,105.85,105.87,163100000.0
2008-07-25 20:20:00,105.87,105.87,105.85,105.85,71000000.0
2008-07-25 20:21:00,105.85,105.85,105.83,105.845,21600000.0
2008-07-25 20:22:00,105.84,105.88,105.83,105.83,179900000.0
2008-07-25 20:23:00,105.83,105.85,105.82,105.83,165600000.0
2008-07-25 20:24:00,105.83,105.83,105.78,105.8,102300000.0
2008-07-25 20:25:00,105.8,105.82,105.795,105.82,33800000.0
2008-07-25 20:26:00,105.815,105.82,105.745,105.78,148300000.0
2008-07-25 20:27:00,105.78,105.81,105.775,105.795,84600000.0
2008-07-25 20:28:00,105.795,105.8,105.785,105.79,28600000.0
2008-07-25 20:29:00,105.79,105.79,105.77,105.785,67900000.0
2008-07-25 20:30:00,105.78,105.78,105.73,105.73,140800000.0
2008-07-25 20:31:00,105.735,105.78,105.73,105.775,47600000.0
2008-07-25 20:32:00,105.775,105.785,105.76,105.76,78400000.0
2008-07-25 20:33:00,105.76,105.77,105.67,105.67,143800000.0
2008-07-25 20:34:00,105.67,105.73,105.665,105.7,102700000.0
2008-07-25 20:35:00,105.7,105.74,105.695,105.72,107400000.0
2008-07-25 20:36:00,105.72,105.745,105.705,105.74,84800000.0
2008-07-25 20:37:00,105.74,105.78,105.735,105.775,111200000.0
2008-07-25 20:38:00,105.77,105.795,105.755,105.79,176100000.0
2008-07-25 20:39:00,105.795,105.82,105.79,105.81,122700000.0
2008-07-25 20:40:00,105.81,105.815,105.805,105.805,70400000.0
2008-07-25 20:41:00,105.805,105.805,105.77,105.77,88500000.0
2008-07-25 20:42:00,105.77,105.8,105.76,105.79,176400000.0
2008-07-25 20:43:00,105.79,105.8,105.77,105.78,125900000.0
2008-07-25 20:44:00,105.78,105.805,105.77,105.805,75400000.0
2008-07-25 20:45:00,105.805,105.84,105.805,105.84,40600000.0
2008-07-25 20:46:00,105.83,105.845,105.825,105.845,31700000.0
2008-07-25 20:47:00,105.85,105.85,105.775,105.795,75700000.0
2008-07-25 20:48:00,105.795,105.81,105.78,105.79,81600000.0
2008-07-25 20:49:00,105.79,105.8,105.79,105.79,50500000.0
2008-07-25 20:50:00,105.79,105.8,105.78,105.785,42000000.0
2008-07-25 20:51:00,105.785,105.785,105.745,105.75,43400000.0
2008-07-25 20:52:00,105.75,105.78,105.75,105.76,52800000.0
2008-07-25 20:53:00,105.755,105.755,105.725,105.725,61300000.0
2008-07-25 20:54:00,105.725,105.74,105.715,105.735,60500000.0
2008-07-25 20:55:00,105.74,105.755,105.735,105.755,21300000.0
2008-07-25 20:56:00,105.75,105.785,105.75,105.785,60400000.0
2008-07-25 20:57:00,105.785,105.8,105.775,105.795,50300000.0
2008-07-25 20:58:00,105.79,105.79,105.79,105.79,6100000.0
2008-07-25 20:59:00,105.79,105.815,105.785,105.815,40500000.0
2008-07-25 21:00:00,105.815,105.82,105.8,105.81,101500000.0
2008-07-25 21:01:00,105.81,105.82,105.81,105.81,65800000.0
2008-07-25 21:02:00,105.81,105.81,105.79,105.8,183300000.0
2008-07-25 21:03:00,105.8,105.8,105.8,105.8,90600000.0
2008-07-25 21:04:00,105.8,105.8,105.79,105.8,100300000.0
2008-07-25 21:05:00,105.79,105.8,105.78,105.78,210400001.0
2008-07-25 21:06:00,105.79,105.8,105.775,105.79,110900000.0
2008-07-25 21:07:00,105.79,105.81,105.79,105.81,126900000.0
2008-07-25 21:08:00,105.81,105.86,105.8,105.86,192100000.0
2008-07-25 21:09:00,105.86,105.88,105.85,105.85,99500000.0
2008-07-25 21:10:00,105.85,105.87,105.85,105.86,82800000.0
2008-07-25 21:11:00,105.86,105.89,105.86,105.87,90800000.0
2008-07-25 21:12:00,105.86,105.87,105.85,105.86,36900000.0
2008-07-25 21:13:00,105.86,105.86,105.84,105.84,45400000.0
2008-07-25 21:14:00,105.84,105.84,105.79,105.835,171500000.0
2008-07-25 21:15:00,105.835,105.84,105.82,105.84,58000000.0
2008-07-25 21:16:00,105.84,105.84,105.82,105.82,31100000.0
2008-07-25 21:17:00,105.82,105.84,105.82,105.84,40100000.0
2008-07-25 21:18:00,105.84,105.85,105.83,105.85,29000000.0
2008-07-25 21:19:00,105.85,105.87,105.84,105.87,35000000.0
2008-07-25 21:20:00,105.87,105.87,105.86,105.87,18600000.0
2008-07-25 21:21:00,105.86,105.87,105.85,105.86,17400000.0
2008-07-25 21:22:00,105.86,105.89,105.85,105.89,30700000.0
2008-07-25 21:23:00,105.89,105.9,105.88,105.9,32600000.0
2008-07-25 21:24:00,105.9,105.93,105.9,105.92,95800000.0
2008-07-25 21:25:00,105.91,105.92,105.9,105.91,72700000.0
2008-07-25 21:26:00,105.91,105.91,105.9,105.91,71100000.0
2008-07-25 21:27:00,105.91,105.92,105.91,105.92,32800000.0
2008-07-25 21:28:00,105.92,105.92,105.91,105.91,17000000.0
2008-07-25 21:29:00,105.92,105.92,105.92,105.92,16000000.0
2008-07-25 21:30:00,105.92,105.93,105.91,105.92,38200000.0
2008-07-25 21:31:00,105.92,105.92,105.91,105.92,27400000.0
2008-07-25 21:32:00,105.92,105.92,105.89,105.9,90200000.0
2008-07-25 21:33:00,105.9,105.9,105.89,105.9,13000000.0
2008-07-25 21:34:00,105.9,105.9,105.89,105.89,8000000.0
2008-07-25 21:35:00,105.89,105.9,105.88,105.9,35000000.0
2008-07-25 21:36:00,105.91,105.91,105.89,105.89,17500000.0
2008-07-25 21:37:00,105.88,105.9,105.87,105.88,89900000.0
2008-07-25 21:38:00,105.87,105.89,105.87,105.88,35400000.0
2008-07-25 21:39:00,105.89,105.89,105.87,105.88,48200000.0
2008-07-25 21:40:00,105.88,105.89,105.87,105.87,108700000.0
2008-07-25 21:41:00,105.87,105.88,105.87,105.88,39800000.0
2008-07-25 21:42:00,105.88,105.89,105.88,105.88,92300000.0
2008-07-25 21:43:00,105.88,105.89,105.87,105.88,104100000.0
2008-07-25 21:44:00,105.88,105.89,105.87,105.88,46300000.0
2008-07-25 21:45:00,105.87,105.88,105.87,105.88,43900000.0
2008-07-25 21:46:00,105.88,105.88,105.84,105.84,85600000.0
2008-07-25 21:47:00,105.84,105.86,105.84,105.86,42100000.0
2008-07-25 21:48:00,105.86,105.86,105.84,105.85,33400000.0
2008-07-25 21:49:00,105.85,105.86,105.85,105.86,29300000.0
2008-07-25 21:50:00,105.87,105.87,105.83,105.84,67300000.0
2008-07-25 21:51:00,105.84,105.86,105.84,105.85,47100000.0
2008-07-25 21:52:00,105.85,105.85,105.795,105.83,187000000.0
2008-07-25 21:53:00,105.83,105.87,105.83,105.86,164100000.0
2008-07-25 21:54:00,105.88,105.88,105.85,105.85,231700000.0
2008-07-25 21:55:00,105.85,105.86,105.85,105.86,14200000.0
2008-07-25 21:56:00,105.86,105.86,105.83,105.83,44000000.0
2008-07-25 21:57:00,105.83,105.84,105.82,105.82,59600000.0
2008-07-25 21:58:00,105.82,105.84,105.815,105.82,26300000.0
2008-07-25 21:59:00,105.82,105.82,105.79,105.795,159900000.0
2008-07-25 22:00:00,105.79,105.8,105.77,105.79,104200000.0
2008-07-25 22:01:00,105.78,105.8,105.78,105.79,121999999.0
2008-07-25 22:02:00,105.79,105.8,105.77,105.8,103300000.0
2008-07-25 22:03:00,105.8,105.81,105.79,105.79,77600000.0
2008-07-25 22:04:00,105.79,105.8,105.78,105.79,94800000.0
2008-07-25 22:05:00,105.79,105.79,105.78,105.79,40600000.0
2008-07-25 22:06:00,105.79,105.8,105.78,105.79,55500000.0
2008-07-25 22:07:00,105.8,105.81,105.77,105.78,114600000.0
2008-07-25 22:08:00,105.77,105.775,105.77,105.77,13100000.0
2008-07-25 22:09:00,105.77,105.77,105.765,105.77,18200000.0
2008-07-25 22:10:00,105.77,105.77,105.77,105.77,3900000.0
2008-07-25 22:11:00,105.77,105.8,105.77,105.79,55500000.0
2008-07-25 22:12:00,105.78,105.8,105.775,105.8,73700000.0
2008-07-25 22:13:00,105.8,105.8,105.77,105.79,212700001.0
2008-07-25 22:14:00,105.79,105.8,105.785,105.79,60600000.0
2008-07-25 22:15:00,105.78,105.79,105.77,105.78,261900000.0
2008-07-25 22:16:00,105.78,105.785,105.73,105.74,437500000.0
2008-07-25 22:17:00,105.735,105.74,105.7,105.72,236600000.0
2008-07-25 22:18:00,105.72,105.72,105.675,105.69,127500000.0
2008-07-25 22:19:00,105.69,105.69,105.665,105.68,130200000.0
2008-07-25 22:20:00,105.695,105.72,105.685,105.69,193200000.0
2008-07-25 22:21:00,105.7,105.72,105.7,105.715,46500000.0
2008-07-25 22:22:00,105.72,105.725,105.71,105.715,43800000.0
2008-07-25 22:23:00,105.715,105.715,105.71,105.71,9300000.0
2008-07-25 22:24:00,105.71,105.715,105.705,105.715,46800000.0
2008-07-25 22:25:00,105.715,105.72,105.715,105.72,21800000.0
2008-07-25 22:26:00,105.72,105.74,105.72,105.735,45000000.0
2008-07-25 22:27:00,105.735,105.765,105.735,105.75,194600000.0
2008-07-25 22:28:00,105.76,105.78,105.745,105.755,246900000.0
2008-07-25 22:29:00,105.755,105.765,105.75,105.76,158900000.0
2008-07-25 22:30:00,105.755,105.79,105.745,105.76,114600000.0
2008-07-25 22:31:00,105.76,105.8,105.76,105.8,229000000.0
2008-07-25 22:32:00,105.805,105.805,105.785,105.79,108600000.0
2008-07-25 22:33:00,105.81,105.81,105.785,105.79,92500000.0
2008-07-25 22:34:00,105.79,105.8,105.78,105.785,179100000.0
2008-07-25 22:35:00,105.785,105.835,105.785,105.795,108200000.0
2008-07-25 22:36:00,105.795,105.815,105.78,105.815,200500000.0
2008-07-25 22:37:00,105.81,105.825,105.81,105.815,85300000.0
2008-07-25 22:38:00,105.82,105.835,105.815,105.815,57400000.0
2008-07-25 22:39:00,105.815,105.82,105.815,105.82,52600000.0
2008-07-25 22:40:00,105.82,105.82,105.805,105.81,160200000.0
2008-07-25 22:41:00,105.82,105.845,105.82,105.845,129300000.0
2008-07-25 22:42:00,105.85,105.85,105.835,105.84,56000000.0
2008-07-25 22:43:00,105.85,105.87,105.85,105.85,77600000.0
2008-07-25 22:44:00,105.855,105.875,105.855,105.875,39000000.0
2008-07-25 22:45:00,105.875,105.885,105.82,105.83,90700000.0
2008-07-25 22:46:00,105.85,105.855,105.8,105.805,105300000.0
2008-07-25 22:47:00,105.805,105.825,105.795,105.82,99099999.0
2008-07-25 22:48:00,105.825,105.825,105.795,105.795,147800000.0
2008-07-25 22:49:00,105.795,105.805,105.78,105.79,109300000.0
2008-07-25 22:50:00,105.79,105.8,105.77,105.79,185499999.0
2008-07-25 22:51:00,105.79,105.81,105.76,105.77,277299998.0
2008-07-25 22:52:00,105.77,105.79,105.765,105.775,276999996.0
2008-07-25 22:53:00,105.775,105.79,105.76,105.79,298200002.0
2008-07-25 22:54:00,105.79,105.79,105.76,105.76,334300001.0
2008-07-25 22:55:00,105.77,105.81,105.75,105.78,219500000.0
2008-07-25 22:56:00,105.78,105.78,105.76,105.765,88500000.0
2008-07-25 22:57:00,105.77,105.78,105.76,105.78,83300000.0
2008-07-25 22:58:00,105.78,105.78,105.755,105.755,127300000.0
2008-07-25 22:59:00,105.73,105.76,105.69,105.7,205100000.0
2008-07-27 23:12:00,105.7,105.7,105.7,105.7,10900000.0
2008-07-27 23:13:00,105.72,105.73,105.72,105.72,32700000.0
2008-07-27 23:14:00,105.72,105.72,105.7,105.7,22800000.0
2008-07-27 23:15:00,105.72,105.72,105.72,105.72,10900000.0
2008-07-27 23:17:00,105.7,105.7,105.7,105.7,1000000.0
2008-07-27 23:22:00,105.72,105.72,105.71,105.71,23800000.0
2008-07-27 23:23:00,105.71,105.72,105.71,105.71,12900000.0
2008-07-27 23:24:00,105.72,105.72,105.72,105.72,21800000.0
2008-07-27 23:25:00,105.715,105.72,105.71,105.71,23800000.0
2008-07-27 23:26:00,105.72,105.72,105.72,105.72,10900000.0
2008-07-27 23:27:00,105.71,105.71,105.71,105.71,1000000.0
2008-07-27 23:28:00,105.72,105.72,105.71,105.71,11900000.0
2008-07-27 23:29:00,105.72,105.72,105.72,105.72,21800000.0
2008-07-27 23:30:00,105.73,105.73,105.73,105.73,54500000.0
2008-07-27 23:31:00,105.72,105.72,105.72,105.72,10900000.0
2008-07-27 23:32:00,105.71,105.71,105.71,105.71,1000000.0
2008-07-27 23:33:00,105.71,105.72,105.71,105.72,15100000.0
2008-07-27 23:35:00,105.73,105.73,105.72,105.72,21800000.0
2008-07-27 23:38:00,105.72,105.72,105.72,105.72,21800000.0
2008-07-27 23:39:00,105.72,105.72,105.72,105.72,10900000.0
2008-07-27 23:41:00,105.72,105.74,105.72,105.73,196200000.0
2008-07-27 23:42:00,105.73,105.74,105.73,105.74,21800000.0
2008-07-27 23:44:00,105.73,105.74,105.73,105.74,21800000.0
2008-07-27 23:46:00,105.745,105.75,105.745,105.75,46600000.0
2008-07-27 23:47:00,105.755,105.76,105.755,105.755,82300000.0
2008-07-27 23:48:00,105.755,105.755,105.755,105.755,2000000.0
2008-07-27 23:49:00,105.755,105.76,105.755,105.76,15900000.0
2008-07-27 23:50:00,105.76,105.76,105.755,105.755,91200000.0
2008-07-27 23:51:00,105.76,105.76,105.755,105.76,57500000.0
2008-07-27 23:52:00,105.76,105.76,105.76,105.76,10900000.0
2008-07-27 23:53:00,105.76,105.76,105.76,105.76,10900000.0
2008-07-27 23:54:00,105.76,105.78,105.76,105.78,21800000.0
2008-07-27 23:55:00,105.775,105.78,105.775,105.775,23800000.0
2008-07-27 23:56:00,105.775,105.78,105.775,105.78,22800000.0
2008-07-27 23:57:00,105.78,105.82,105.78,105.82,203300000.0
2008-07-27 23:58:00,105.82,105.84,105.82,105.82,75900000.0
2008-07-27 23:59:00,105.81,105.81,105.76,105.77,82500000.0
2008-07-28 00:00:00,105.77,105.785,105.77,105.785,120500000.0
2008-07-28 00:01:00,105.79,105.8,105.79,105.8,45600000.0
2008-07-28 00:02:00,105.8,105.8,105.8,105.8,154400000.0
2008-07-28 00:03:00,105.8,105.8,105.8,105.8,5000000.0
2008-07-28 00:05:00,105.8,105.8,105.78,105.79,109500002.0
2008-07-28 00:06:00,105.78,105.8,105.78,105.8,146500000.0
2008-07-28 00:07:00,105.8,105.82,105.8,105.82,86600000.0
2008-07-28 00:08:00,105.82,105.82,105.81,105.81,51800001.0
2008-07-28 00:09:00,105.81,105.82,105.8,105.8,72300000.0
2008-07-28 00:10:00,105.8,105.82,105.8,105.82,227499999.0
2008-07-28 00:11:00,105.82,105.82,105.82,105.82,11800000.0
2008-07-28 00:12:00,105.82,105.82,105.82,105.82,38200000.0
2008-07-28 00:13:00,105.82,105.82,105.82,105.82,6200000.0
2008-07-28 00:14:00,105.83,105.835,105.825,105.825,6100000.0
2008-07-28 00:15:00,105.82,105.82,105.82,105.82,1000000.0
2008-07-28 00:16:00,105.82,105.835,105.82,105.835,12000000.0
2008-07-28 00:17:00,105.835,105.845,105.83,105.845,16300000.0
2008-07-28 00:18:00,105.845,105.865,105.835,105.865,53000000.0
2008-07-28 00:19:00,105.87,105.88,105.86,105.865,102500000.0
2008-07-28 00:20:00,105.87,105.875,105.865,105.87,22500000.0
2008-07-28 00:21:00,105.87,105.88,105.865,105.88,30000000.0
2008-07-28 00:22:00,105.88,105.88,105.85,105.87,45500000.0
2008-07-28 00:23:00,105.87,105.88,105.87,105.88,10800000.0
2008-07-28 00:24:00,105.88,105.88,105.87,105.875,13700000.0
2008-07-28 00:25:00,105.875,105.875,105.865,105.865,3000000.0
2008-07-28 00:26:00,105.865,105.865,105.845,105.845,8000000.0
2008-07-28 00:27:00,105.845,105.855,105.845,105.855,13900000.0
2008-07-28 00:28:00,105.855,105.855,105.855,105.855,7000000.0
2008-07-28 00:29:00,105.85,105.85,105.85,105.85,1800000.0
2008-07-28 00:30:00,105.85,105.86,105.85,105.86,54500000.0
2008-07-28 00:31:00,105.86,105.86,105.86,105.86,3100000.0
2008-07-28 00:32:00,105.86,105.865,105.855,105.855,22500000.0
2008-07-28 00:33:00,105.855,105.855,105.855,105.855,3000000.0
2008-07-28 00:34:00,105.855,105.855,105.845,105.845,2000000.0
2008-07-28 00:35:00,105.84,105.84,105.84,105.84,12900000.0
2008-07-28 00:36:00,105.85,105.85,105.85,105.85,2000000.0
2008-07-28 00:37:00,105.85,105.85,105.85,105.85,27900000.0
2008-07-28 00:38:00,105.85,105.89,105.85,105.88,85700000.0
2008-07-28 00:39:00,105.88,105.88,105.845,105.86,24300000.0
2008-07-28 00:40:00,105.86,105.86,105.84,105.84,17500000.0
2008-07-28 00:41:00,105.84,105.84,105.84,105.84,8100000.0
2008-07-28 00:44:00,105.84,105.84,105.83,105.83,6100000.0
2008-07-28 00:45:00,105.83,105.83,105.83,105.83,6000000.0
2008-07-28 00:46:00,105.83,105.83,105.83,105.83,2900000.0
2008-07-28 00:47:00,105.83,105.83,105.82,105.82,9700000.0
2008-07-28 00:48:00,105.82,105.83,105.8,105.82,35300000.0
2008-07-28 00:49:00,105.82,105.82,105.8,105.81,10000000.0
2008-07-28 00:50:00,105.82,105.82,105.82,105.82,2000000.0
2008-07-28 00:51:00,105.82,105.83,105.82,105.82,6000000.0
2008-07-28 00:52:00,105.82,105.83,105.82,105.83,6800000.0
2008-07-28 00:53:00,105.83,105.83,105.83,105.83,1000000.0
2008-07-28 00:54:00,105.82,105.83,105.82,105.82,18000000.0
2008-07-28 00:55:00,105.83,105.84,105.82,105.84,24000000.0
2008-07-28 00:56:00,105.84,105.84,105.83,105.84,3000000.0
2008-07-28 00:57:00,105.83,105.83,105.82,105.82,11000000.0
2008-07-28 00:58:00,105.83,105.83,105.82,105.83,9000000.0
2008-07-28 00:59:00,105.81,105.81,105.795,105.8,98900000.0
2008-07-28 01:00:00,105.8,105.83,105.8,105.83,31500000.0
2008-07-28 01:01:00,105.82,105.83,105.79,105.79,8000000.0
2008-07-28 01:02:00,105.8,105.81,105.79,105.81,34600000.0
2008-07-28 01:03:00,105.8,105.8,105.79,105.8,15800000.0
2008-07-28 01:04:00,105.8,105.83,105.8,105.83,17800000.0
2008-07-28 01:05:00,105.83,105.83,105.83,105.83,1000000.0
2008-07-28 01:06:00,105.83,105.83,105.83,105.83,4000000.0
2008-07-28 01:07:00,105.83,105.84,105.83,105.84,6000000.0
2008-07-28 01:08:00,105.83,105.84,105.8,105.8,12000000.0
2008-07-28 01:10:00,105.79,105.79,105.79,105.79,1000000.0
2008-07-28 01:11:00,105.78,105.78,105.78,105.78,6700000.0
2008-07-28 01:12:00,105.78,105.8,105.78,105.8,7700000.0
2008-07-28 01:14:00,105.785,105.79,105.78,105.79,10700000.0
2008-07-28 01:15:00,105.79,105.79,105.79,105.79,5000000.0
2008-07-28 01:16:00,105.78,105.78,105.75,105.77,41100000.0
2008-07-28 01:17:00,105.77,105.78,105.77,105.78,5000000.0
2008-07-28 01:18:00,105.77,105.77,105.73,105.74,79600001.0
2008-07-28 01:19:00,105.75,105.75,105.74,105.75,10000000.0
2008-07-28 01:21:00,105.75,105.76,105.75,105.75,89400000.0
2008-07-28 01:22:00,105.75,105.78,105.75,105.78,14200000.0
2008-07-28 01:23:00,105.76,105.78,105.76,105.78,16200000.0
2008-07-28 01:24:00,105.79,105.79,105.79,105.79,1000000.0
2008-07-28 01:25:00,105.79,105.79,105.78,105.78,6000000.0
2008-07-28 01:26:00,105.78,105.78,105.77,105.77,6000000.0
2008-07-28 01:27:00,105.77,105.8,105.77,105.8,36900000.0
2008-07-28 01:28:00,105.79,105.8,105.79,105.8,12000000.0
2008-07-28 01:29:00,105.81,105.81,105.78,105.78,24000000.0
2008-07-28 01:30:00,105.78,105.82,105.78,105.78,33300000.0
2008-07-28 01:31:00,105.77,105.8,105.77,105.77,11100000.0
2008-07-28 01:32:00,105.78,105.82,105.78,105.78,18000000.0
2008-07-28 01:33:00,105.78,105.78,105.76,105.78,13000000.0
2008-07-28 01:34:00,105.78,105.81,105.78,105.79,10000000.0
2008-07-28 01:35:00,105.79,105.83,105.78,105.79,61600000.0
2008-07-28 01:36:00,105.82,105.83,105.79,105.79,18200000.0
2008-07-28 01:37:00,105.79,105.8,105.77,105.77,81100001.0
2008-07-28 01:38:00,105.77,105.78,105.77,105.77,152800001.0
2008-07-28 01:39:00,105.79,105.8,105.77,105.77,48900000.0
2008-07-28 01:40:00,105.77,105.77,105.77,105.77,50300000.0
2008-07-28 01:41:00,105.77,105.77,105.76,105.76,97400000.0
2008-07-28 01:42:00,105.75,105.76,105.745,105.745,46900000.0
2008-07-28 01:43:00,105.75,105.77,105.75,105.77,27500000.0
2008-07-28 01:44:00,105.77,105.77,105.77,105.77,11400000.0
2008-07-28 01:45:00,105.755,105.76,105.75,105.75,24600000.0
2008-07-28 01:46:00,105.76,105.76,105.76,105.76,1000000.0
2008-07-28 01:47:00,105.75,105.77,105.75,105.77,90500002.0
2008-07-28 01:48:00,105.77,105.81,105.77,105.81,32900000.0
2008-07-28 01:49:00,105.8,105.81,105.79,105.8,6000000.0
2008-07-28 01:50:00,105.79,105.8,105.79,105.8,5000000.0
2008-07-28 01:51:00,105.81,105.81,105.81,105.81,5000000.0
2008-07-28 01:52:00,105.81,105.82,105.81,105.81,6000000.0
2008-07-28 01:53:00,105.81,105.82,105.81,105.81,5000000.0
2008-07-28 01:54:00,105.8,105.8,105.79,105.8,3000000.0
2008-07-28 01:55:00,105.79,105.79,105.78,105.78,2000000.0
2008-07-28 01:56:00,105.79,105.79,105.78,105.78,5000000.0
2008-07-28 01:57:00,105.79,105.79,105.79,105.79,1000000.0
2008-07-28 01:58:00,105.78,105.78,105.77,105.78,16000000.0
2008-07-28 02:00:00,105.79,105.79,105.77,105.77,6000000.0
2008-07-28 02:01:00,105.78,105.78,105.77,105.77,2000000.0
2008-07-28 02:02:00,105.77,105.79,105.77,105.79,10000000.0
2008-07-28 02:03:00,105.78,105.81,105.78,105.8,28800000.0
2008-07-28 02:04:00,105.8,105.81,105.79,105.81,58000000.0
2008-07-28 02:05:00,105.82,105.82,105.81,105.81,9000000.0
2008-07-28 02:06:00,105.8,105.8,105.77,105.775,179700000.0
2008-07-28 02:07:00,105.78,105.805,105.775,105.8,111900001.0
2008-07-28 02:08:00,105.8,105.8,105.79,105.79,197200004.0
2008-07-28 02:09:00,105.79,105.8,105.77,105.79,169400000.0
2008-07-28 02:10:00,105.8,105.8,105.79,105.8,41600000.0
2008-07-28 02:11:00,105.8,105.8,105.8,105.8,38400000.0
2008-07-28 02:12:00,105.8,105.84,105.8,105.84,53400000.0
2008-07-28 02:13:00,105.83,105.84,105.82,105.83,99200000.0
2008-07-28 02:14:00,105.825,105.84,105.82,105.83,103000000.0
2008-07-28 02:15:00,105.83,105.85,105.83,105.85,99000000.0
2008-07-28 02:16:00,105.85,105.85,105.84,105.85,38800000.0
2008-07-28 02:17:00,105.845,105.85,105.84,105.84,65000000.0
2008-07-28 02:18:00,105.84,105.87,105.84,105.855,264400000.0
2008-07-28 02:19:00,105.86,105.87,105.855,105.87,116000000.0
2008-07-28 02:20:00,105.865,105.87,105.86,105.86,107200000.0
2008-07-28 02:21:00,105.86,105.86,105.86,105.86,24600000.0
2008-07-28 02:22:00,105.86,105.87,105.86,105.87,25600000.0
2008-07-28 02:23:00,105.87,105.88,105.87,105.87,141800000.0
2008-07-28 02:24:00,105.87,105.87,105.85,105.87,95600000.0
2008-07-28 02:25:00,105.87,105.87,105.86,105.87,148300000.0
2008-07-28 02:26:00,105.875,105.885,105.86,105.88,283300000.0
2008-07-28 02:27:00,105.89,105.93,105.87,105.87,262200000.0
2008-07-28 02:28:00,105.87,105.88,105.845,105.85,176400000.0
2008-07-28 02:29:00,105.85,105.92,105.845,105.9,100800000.0
2008-07-28 02:30:00,105.9,105.91,105.86,105.88,136900000.0
2008-07-28 02:31:00,105.89,105.93,105.88,105.92,140400000.0
2008-07-28 02:32:00,105.92,105.92,105.9,105.9,129200000.0
2008-07-28 02:33:00,105.9,105.91,105.87,105.885,83400000.0
2008-07-28 02:34:00,105.88,105.91,105.88,105.89,44200000.0
2008-07-28 02:35:00,105.89,105.93,105.89,105.93,79000000.0
2008-07-28 02:36:00,105.92,105.97,105.915,105.955,309600000.0
2008-07-28 02:37:00,105.95,105.97,105.92,105.93,205000000.0
2008-07-28 02:38:00,105.92,105.92,105.88,105.88,125800000.0
2008-07-28 02:39:00,105.87,105.88,105.86,105.88,73800000.0
2008-07-28 02:40:00,105.87,105.88,105.86,105.86,108400000.0
2008-07-28 02:41:00,105.865,105.87,105.86,105.86,142400000.0
2008-07-28 02:42:00,105.86,105.88,105.86,105.88,48600000.0
2008-07-28 02:43:00,105.88,105.89,105.88,105.89,101000000.0
2008-07-28 02:44:00,105.89,105.9,105.88,105.89,147800000.0
2008-07-28 02:45:00,105.9,105.9,105.89,105.89,27200000.0
2008-07-28 02:46:00,105.875,105.88,105.86,105.86,137300000.0
2008-07-28 02:47:00,105.86,105.86,105.83,105.84,39800000.0
2008-07-28 02:48:00,105.83,105.83,105.8,105.81,88800000.0
2008-07-28 02:49:00,105.81,105.84,105.81,105.81,65400000.0
2008-07-28 02:50:00,105.82,105.84,105.81,105.84,210600000.0
2008-07-28 02:51:00,105.84,105.845,105.81,105.83,104000000.0
2008-07-28 02:52:00,105.825,105.83,105.805,105.805,74600000.0
2008-07-28 02:53:00,105.8,105.8,105.78,105.8,167800000.0
2008-07-28 02:54:00,105.8,105.82,105.79,105.8,173400000.0
2008-07-28 02:55:00,105.81,105.84,105.8,105.82,184200000.0
2008-07-28 02:56:00,105.82,105.83,105.81,105.81,41000000.0
2008-07-28 02:57:00,105.82,105.82,105.81,105.82,9000000.0
2008-07-28 02:58:00,105.81,105.82,105.81,105.81,21000000.0
2008-07-28 02:59:00,105.8,105.83,105.8,105.81,39600000.0
2008-07-28 03:00:00,105.81,105.83,105.81,105.82,120800000.0
2008-07-28 03:01:00,105.82,105.82,105.8,105.8,27400000.0
2008-07-28 03:02:00,105.81,105.845,105.795,105.815,186400000.0
2008-07-28 03:03:00,105.81,105.835,105.8,105.825,226800000.0
2008-07-28 03:04:00,105.83,105.865,105.82,105.825,168400000.0
2008-07-28 03:05:00,105.825,105.825,105.795,105.8,27000000.0
2008-07-28 03:06:00,105.795,105.805,105.775,105.8,131200000.0
2008-07-28 03:07:00,105.8,105.8,105.79,105.8,91000000.0
2008-07-28 03:08:00,105.8,105.81,105.79,105.81,205400000.0
2008-07-28 03:09:00,105.81,105.82,105.81,105.81,59000000.0
2008-07-28 03:10:00,105.81,105.81,105.79,105.79,106400000.0
2008-07-28 03:11:00,105.79,105.8,105.79,105.8,104200000.0
2008-07-28 03:12:00,105.8,105.81,105.8,105.81,147400000.0
2008-07-28 03:13:00,105.81,105.82,105.8,105.81,155200000.0
2008-07-28 03:14:00,105.81,105.81,105.805,105.81,37300000.0
2008-07-28 03:15:00,105.815,105.815,105.81,105.81,31700000.0
2008-07-28 03:16:00,105.81,105.82,105.81,105.82,23200000.0
2008-07-28 03:17:00,105.82,105.825,105.815,105.825,49600000.0
2008-07-28 03:18:00,105.82,105.83,105.815,105.82,132600000.0
2008-07-28 03:19:00,105.82,105.83,105.81,105.825,317500000.0
2008-07-28 03:20:00,105.825,105.84,105.825,105.835,47000000.0
2008-07-28 03:21:00,105.83,105.845,105.81,105.81,161999999.0
2008-07-28 03:22:00,105.81,105.835,105.81,105.82,390600004.0
2008-07-28 03:23:00,105.825,105.85,105.825,105.85,144400000.0
2008-07-28 03:24:00,105.84,105.84,105.84,105.84,45000000.0
2008-07-28 03:25:00,105.84,105.85,105.84,105.84,96600000.0
2008-07-28 03:26:00,105.84,105.85,105.83,105.83,112000000.0
2008-07-28 03:27:00,105.83,105.88,105.83,105.86,175100001.0
2008-07-28 03:28:00,105.85,105.86,105.84,105.86,37600000.0
2008-07-28 03:29:00,105.85,105.85,105.84,105.84,58200000.0
2008-07-28 03:30:00,105.84,105.84,105.84,105.84,64399998.0
2008-07-28 03:31:00,105.84,105.85,105.84,105.85,236599990.0
2008-07-28 03:32:00,105.85,105.86,105.85,105.85,36800000.0
2008-07-28 03:33:00,105.84,105.84,105.83,105.83,187000000.0
2008-07-28 03:34:00,105.84,105.85,105.84,105.85,9000000.0
2008-07-28 03:35:00,105.85,105.86,105.85,105.85,10000000.0
2008-07-28 03:36:00,105.85,105.86,105.85,105.85,12000000.0
2008-07-28 03:37:00,105.86,105.88,105.85,105.87,37800000.0
2008-07-28 03:38:00,105.87,105.88,105.83,105.83,52700000.0
2008-07-28 03:39:00,105.83,105.84,105.83,105.83,9000000.0
2008-07-28 03:40:00,105.83,105.85,105.83,105.84,14000000.0
2008-07-28 03:41:00,105.83,105.85,105.83,105.84,48200000.0
2008-07-28 03:42:00,105.84,105.85,105.84,105.85,20400000.0
2008-07-28 03:43:00,105.84,105.85,105.84,105.85,21200000.0
2008-07-28 03:45:00,105.84,105.85,105.84,105.85,31000000.0
2008-07-28 03:46:00,105.84,105.85,105.84,105.84,15000000.0
2008-07-28 03:47:00,105.84,105.85,105.84,105.84,13000000.0
2008-07-28 03:48:00,105.84,105.87,105.84,105.87,56800000.0
2008-07-28 03:49:00,105.87,105.89,105.87,105.88,11000000.0
2008-07-28 03:50:00,105.89,105.91,105.89,105.9,22800000.0
2008-07-28 03:51:00,105.9,105.91,105.9,105.91,6000000.0
2008-07-28 03:52:00,105.9,105.9,105.9,105.9,2000000.0
2008-07-28 03:53:00,105.9,105.9,105.9,105.9,1000000.0
2008-07-28 03:56:00,105.9,105.9,105.89,105.9,7000000.0
2008-07-28 03:57:00,105.9,105.9,105.87,105.88,27800000.0
2008-07-28 03:58:00,105.89,105.89,105.87,105.87,10000000.0
2008-07-28 03:59:00,105.87,105.87,105.85,105.87,73800000.0
2008-07-28 04:00:00,105.87,105.88,105.87,105.87,30000000.0
2008-07-28 04:01:00,105.86,105.86,105.83,105.84,143999999.0
2008-07-28 04:02:00,105.85,105.85,105.85,105.85,5000000.0
2008-07-28 04:03:00,105.87,105.88,105.87,105.88,8200000.0
2008-07-28 04:04:00,105.87,105.88,105.87,105.87,7000000.0
2008-07-28 04:05:00,105.86,105.87,105.84,105.86,19000000.0
2008-07-28 04:06:00,105.86,105.86,105.86,105.86,3000000.0
2008-07-28 04:07:00,105.86,105.86,105.85,105.85,9000000.0
2008-07-28 04:08:00,105.86,105.87,105.86,105.86,9000000.0
2008-07-28 04:09:00,105.85,105.85,105.84,105.85,28900001.0
2008-07-28 04:10:00,105.85,105.86,105.84,105.84,34800000.0
2008-07-28 04:11:00,105.85,105.85,105.85,105.85,1000000.0
2008-07-28 04:12:00,105.84,105.85,105.84,105.84,17500000.0
2008-07-28 04:13:00,105.84,105.84,105.84,105.84,6700000.0
2008-07-28 04:14:00,105.84,105.85,105.84,105.85,16800000.0
2008-07-28 04:15:00,105.85,105.87,105.85,105.87,7000000.0
2008-07-28 04:16:00,105.87,105.88,105.86,105.86,22700000.0
2008-07-28 04:17:00,105.855,105.86,105.85,105.85,8000000.0
2008-07-28 04:18:00,105.85,105.86,105.85,105.85,5000000.0
2008-07-28 04:19:00,105.86,105.88,105.85,105.88,19900000.0
2008-07-28 04:20:00,105.87,105.87,105.85,105.86,13600000.0
2008-07-28 04:21:00,105.87,105.9,105.87,105.89,15800000.0
2008-07-28 04:22:00,105.88,105.91,105.88,105.91,76900000.0
2008-07-28 04:23:00,105.9,105.9,105.89,105.89,14000000.0
2008-07-28 04:24:00,105.89,105.9,105.89,105.9,6000000.0
2008-07-28 04:25:00,105.89,105.89,105.89,105.89,1000000.0
2008-07-28 04:26:00,105.89,105.89,105.89,105.89,4000000.0
2008-07-28 04:27:00,105.89,105.9,105.88,105.9,17200000.0
2008-07-28 04:28:00,105.9,105.9,105.89,105.89,32900000.0
2008-07-28 04:29:00,105.89,105.9,105.89,105.9,5900000.0
2008-07-28 04:30:00,105.88,105.89,105.88,105.89,1000000.0
2008-07-28 04:32:00,105.89,105.89,105.89,105.89,1000000.0
2008-07-28 04:33:00,105.89,105.89,105.89,105.89,1000000.0
2008-07-28 04:34:00,105.88,105.88,105.87,105.87,2000000.0
2008-07-28 04:35:00,105.87,105.88,105.84,105.85,66900000.0
2008-07-28 04:36:00,105.85,105.85,105.83,105.83,61100000.0
2008-07-28 04:37:00,105.84,105.85,105.84,105.85,19200000.0
2008-07-28 04:38:00,105.85,105.85,105.81,105.82,34800000.0
2008-07-28 04:39:00,105.82,105.88,105.82,105.87,79100001.0
2008-07-28 04:40:00,105.86,105.88,105.86,105.88,12000000.0
2008-07-28 04:41:00,105.88,105.88,105.88,105.88,4000000.0
2008-07-28 04:42:00,105.88,105.88,105.86,105.86,22800000.0
2008-07-28 04:43:00,105.86,105.87,105.86,105.87,51300000.0
2008-07-28 04:44:00,105.87,105.89,105.86,105.89,42600000.0
2008-07-28 04:45:00,105.9,105.9,105.87,105.87,37200000.0
2008-07-28 04:46:00,105.87,105.88,105.86,105.88,66300000.0
2008-07-28 04:47:00,105.87,105.88,105.87,105.87,18800000.0
2008-07-28 04:48:00,105.87,105.87,105.87,105.87,14000000.0
2008-07-28 04:49:00,105.87,105.87,105.86,105.87,8000000.0
2008-07-28 04:50:00,105.88,105.88,105.81,105.84,63700000.0
2008-07-28 04:51:00,105.835,105.84,105.83,105.83,48600000.0
2008-07-28 04:52:00,105.85,105.87,105.85,105.87,10300000.0
2008-07-28 04:53:00,105.87,105.88,105.86,105.87,52400000.0
2008-07-28 04:54:00,105.865,105.87,105.86,105.87,18000000.0
2008-07-28 04:55:00,105.865,105.865,105.85,105.85,78400000.0
2008-07-28 04:56:00,105.86,105.86,105.85,105.85,17600000.0
2008-07-28 04:57:00,105.85,105.85,105.85,105.85,1000000.0
2008-07-28 04:58:00,105.84,105.85,105.79,105.8,105600000.0
2008-07-28 04:59:00,105.8,105.8,105.79,105.79,53200000.0
2008-07-28 05:00:00,105.8,105.815,105.8,105.8,46000000.0
2008-07-28 05:01:00,105.8,105.81,105.8,105.8,34800000.0
2008-07-28 05:02:00,105.8,105.81,105.795,105.8,76100000.0
2008-07-28 05:03:00,105.8,105.845,105.8,105.845,62600000.0
2008-07-28 05:04:00,105.85,105.875,105.85,105.865,90400000.0
2008-07-28 05:05:00,105.87,105.87,105.86,105.86,29400000.0
2008-07-28 05:06:00,105.86,105.86,105.85,105.855,46600000.0
2008-07-28 05:07:00,105.86,105.895,105.845,105.895,132200000.0
2008-07-28 05:08:00,105.885,105.895,105.86,105.86,190200000.0
2008-07-28 05:09:00,105.86,105.865,105.85,105.85,54400000.0
2008-07-28 05:10:00,105.85,105.87,105.85,105.87,15000000.0
2008-07-28 05:11:00,105.86,105.86,105.85,105.86,9000000.0
2008-07-28 05:12:00,105.86,105.88,105.86,105.88,14000000.0
2008-07-28 05:13:00,105.88,105.89,105.88,105.89,22200000.0
2008-07-28 05:14:00,105.88,105.88,105.86,105.87,21000000.0
2008-07-28 05:16:00,105.87,105.87,105.86,105.86,5000000.0
2008-07-28 05:17:00,105.86,105.86,105.83,105.83,33400000.0
2008-07-28 05:18:00,105.84,105.84,105.83,105.83,28200000.0
2008-07-28 05:19:00,105.82,105.83,105.82,105.83,37800000.0
2008-07-28 05:20:00,105.83,105.85,105.83,105.85,36000000.0
2008-07-28 05:21:00,105.85,105.86,105.85,105.85,19000000.0
2008-07-28 05:22:00,105.85,105.86,105.85,105.86,13000000.0
2008-07-28 05:23:00,105.86,105.87,105.86,105.86,5000000.0
2008-07-28 05:24:00,105.85,105.85,105.85,105.85,11000000.0
2008-07-28 05:25:00,105.85,105.85,105.85,105.85,8000000.0
2008-07-28 05:26:00,105.84,105.85,105.84,105.85,13000000.0
2008-07-28 05:27:00,105.84,105.85,105.84,105.85,7000000.0
2008-07-28 05:31:00,105.85,105.86,105.85,105.85,19000000.0
2008-07-28 05:32:00,105.85,105.86,105.85,105.86,11000000.0
2008-07-28 05:33:00,105.85,105.86,105.85,105.86,12000000.0
2008-07-28 05:34:00,105.86,105.86,105.86,105.86,8000000.0
2008-07-28 05:35:00,105.86,105.86,105.86,105.86,2000000.0
2008-07-28 05:36:00,105.86,105.87,105.86,105.87,4000000.0
2008-07-28 05:37:00,105.87,105.88,105.87,105.87,10000000.0
2008-07-28 05:38:00,105.87,105.88,105.86,105.86,17200000.0
2008-07-28 05:39:00,105.86,105.87,105.86,105.87,2000000.0
2008-07-28 05:41:00,105.86,105.86,105.86,105.86,13000000.0
2008-07-28 05:42:00,105.86,105.86,105.85,105.86,5000000.0
2008-07-28 05:43:00,105.87,105.87,105.86,105.86,14000000.0
2008-07-28 05:44:00,105.85,105.85,105.85,105.85,11000000.0
2008-07-28 05:45:00,105.86,105.86,105.85,105.85,10000000.0
2008-07-28 05:46:00,105.84,105.86,105.84,105.86,20000000.0
2008-07-28 05:47:00,105.86,105.86,105.85,105.86,8000000.0
2008-07-28 05:48:00,105.85,105.85,105.85,105.85,12000000.0
2008-07-28 05:49:00,105.84,105.84,105.84,105.84,14000000.0
2008-07-28 05:50:00,105.84,105.85,105.84,105.84,16000000.0
2008-07-28 05:51:00,105.84,105.87,105.84,105.87,27000000.0
2008-07-28 05:52:00,105.86,105.88,105.85,105.87,47400000.0
2008-07-28 05:53:00,105.87,105.87,105.86,105.87,12000000.0
2008-07-28 05:54:00,105.87,105.87,105.83,105.83,49600000.0
2008-07-28 05:55:00,105.83,105.84,105.815,105.815,126200000.0
2008-07-28 05:56:00,105.815,105.83,105.79,105.79,199400000.0
2008-07-28 05:57:00,105.79,105.81,105.78,105.8,26000000.0
2008-07-28 05:58:00,105.79,105.81,105.79,105.81,29000000.0
2008-07-28 05:59:00,105.8,105.8,105.79,105.79,21000000.0
2008-07-28 06:00:00,105.79,105.8,105.79,105.8,15000000.0
2008-07-28 06:01:00,105.8,105.81,105.8,105.81,24000000.0
2008-07-28 06:02:00,105.8,105.8,105.8,105.8,6000000.0
2008-07-28 06:03:00,105.8,105.82,105.8,105.82,30000000.0
2008-07-28 06:04:00,105.83,105.83,105.81,105.83,41000000.0
2008-07-28 06:05:00,105.82,105.83,105.82,105.82,21000000.0
2008-07-28 06:06:00,105.82,105.83,105.82,105.82,12000000.0
2008-07-28 06:07:00,105.82,105.84,105.82,105.84,12000000.0
2008-07-28 06:08:00,105.83,105.84,105.83,105.84,16000000.0
2008-07-28 06:09:00,105.83,105.83,105.83,105.83,13000000.0
2008-07-28 06:10:00,105.83,105.84,105.83,105.83,17000000.0
2008-07-28 06:11:00,105.83,105.84,105.83,105.83,41000000.0
2008-07-28 06:12:00,105.82,105.82,105.82,105.82,39700000.0
2008-07-28 06:13:00,105.81,105.81,105.8,105.8,84900000.0
2008-07-28 06:14:00,105.82,105.82,105.81,105.82,84900000.0
2008-07-28 06:15:00,105.81,105.81,105.81,105.81,17400000.0
2008-07-28 06:16:00,105.81,105.81,105.8,105.81,50700000.0
2008-07-28 06:17:00,105.805,105.82,105.8,105.82,54800000.0
2008-07-28 06:18:00,105.83,105.83,105.82,105.82,21000000.0
2008-07-28 06:19:00,105.82,105.83,105.82,105.83,15000000.0
2008-07-28 06:20:00,105.82,105.83,105.82,105.83,12000000.0
2008-07-28 06:21:00,105.83,105.83,105.82,105.82,6000000.0
2008-07-28 06:22:00,105.82,105.83,105.82,105.83,9000000.0
2008-07-28 06:23:00,105.83,105.86,105.83,105.86,26000000.0
2008-07-28 06:24:00,105.85,105.86,105.85,105.85,35000000.0
2008-07-28 06:25:00,105.86,105.86,105.85,105.85,10000000.0
2008-07-28 06:26:00,105.84,105.85,105.84,105.84,6000000.0
2008-07-28 06:27:00,105.84,105.85,105.84,105.85,16000000.0
2008-07-28 06:28:00,105.84,105.85,105.84,105.85,8000000.0
2008-07-28 06:29:00,105.84,105.85,105.83,105.85,27000000.0
2008-07-28 06:30:00,105.84,105.84,105.83,105.83,35000000.0
2008-07-28 06:31:00,105.83,105.83,105.83,105.83,2000000.0
2008-07-28 06:32:00,105.82,105.83,105.81,105.83,16000000.0
2008-07-28 06:33:00,105.82,105.83,105.82,105.83,20000000.0
2008-07-28 06:34:00,105.83,105.83,105.8,105.8,14000000.0
2008-07-28 06:35:00,105.8,105.82,105.79,105.79,15000000.0
2008-07-28 06:36:00,105.79,105.8,105.79,105.8,13000000.0
2008-07-28 06:37:00,105.79,105.81,105.79,105.81,10000000.0
2008-07-28 06:38:00,105.81,105.82,105.78,105.8,42200000.0
2008-07-28 06:39:00,105.8,105.81,105.8,105.8,14000000.0
2008-07-28 06:40:00,105.8,105.81,105.79,105.81,31000000.0
2008-07-28 06:41:00,105.81,105.81,105.8,105.81,48800000.0
2008-07-28 06:42:00,105.8,105.8,105.76,105.76,84400000.0
2008-07-28 06:43:00,105.76,105.77,105.745,105.76,216700000.0
2008-07-28 06:44:00,105.76,105.77,105.75,105.77,42800000.0
2008-07-28 06:45:00,105.76,105.76,105.75,105.75,34400000.0
2008-07-28 06:46:00,105.75,105.75,105.74,105.74,56100000.0
2008-07-28 06:47:00,105.74,105.75,105.735,105.74,38700000.0
2008-07-28 06:48:00,105.75,105.76,105.75,105.75,10000000.0
2008-07-28 06:49:00,105.75,105.76,105.75,105.75,22000000.0
2008-07-28 06:50:00,105.74,105.75,105.74,105.75,12000000.0
2008-07-28 06:51:00,105.75,105.75,105.75,105.75,9000000.0
2008-07-28 06:52:00,105.76,105.76,105.75,105.75,12000000.0
2008-07-28 06:53:00,105.75,105.78,105.75,105.78,28000000.0
2008-07-28 06:54:00,105.77,105.78,105.77,105.77,16000000.0
2008-07-28 06:55:00,105.78,105.78,105.77,105.77,10000000.0
2008-07-28 06:56:00,105.78,105.78,105.77,105.77,11000000.0
2008-07-28 06:57:00,105.77,105.77,105.77,105.77,2000000.0
2008-07-28 06:58:00,105.77,105.79,105.77,105.79,12000000.0
2008-07-28 06:59:00,105.79,105.8,105.79,105.8,17000000.0
2008-07-28 07:00:00,105.8,105.8,105.78,105.79,17000000.0
2008-07-28 07:01:00,105.79,105.8,105.79,105.79,48000000.0
2008-07-28 07:02:00,105.78,105.78,105.77,105.77,19000000.0
2008-07-28 07:03:00,105.77,105.78,105.77,105.77,39000000.0
2008-07-28 07:04:00,105.77,105.78,105.75,105.76,24000000.0
2008-07-28 07:05:00,105.76,105.76,105.76,105.76,15000000.0
2008-07-28 07:06:00,105.76,105.76,105.75,105.75,8700000.0
2008-07-28 07:07:00,105.75,105.75,105.74,105.75,14000000.0
2008-07-28 07:08:00,105.75,105.76,105.75,105.76,3000000.0
2008-07-28 07:09:00,105.77,105.78,105.75,105.77,27000000.0
2008-07-28 07:10:00,105.77,105.78,105.77,105.78,14000000.0
2008-07-28 07:11:00,105.77,105.78,105.77,105.78,15000000.0
2008-07-28 07:12:00,105.77,105.78,105.77,105.78,10000000.0
2008-07-28 07:13:00,105.78,105.8,105.78,105.78,16000000.0
2008-07-28 07:14:00,105.78,105.78,105.77,105.78,8000000.0
2008-07-28 07:15:00,105.78,105.78,105.78,105.78,1000000.0
2008-07-28 07:16:00,105.78,105.78,105.78,105.78,2000000.0
2008-07-28 07:17:00,105.78,105.78,105.78,105.78,2000000.0
2008-07-28 07:18:00,105.78,105.78,105.78,105.78,1000000.0
2008-07-28 07:19:00,105.78,105.78,105.78,105.78,1000000.0
2008-07-28 07:21:00,105.78,105.78,105.78,105.78,1000000.0
2008-07-28 07:22:00,105.78,105.78,105.77,105.77,62200000.0
2008-07-28 07:23:00,105.77,105.78,105.77,105.77,30600000.0
2008-07-28 07:24:00,105.77,105.78,105.77,105.77,9000000.0
2008-07-28 07:25:00,105.76,105.77,105.76,105.77,36800000.0
2008-07-28 07:26:00,105.77,105.77,105.76,105.77,32500000.0
2008-07-28 07:27:00,105.77,105.78,105.77,105.78,18200000.0
2008-07-28 07:28:00,105.78,105.78,105.77,105.78,12000000.0
2008-07-28 07:29:00,105.78,105.78,105.78,105.78,2000000.0
2008-07-28 07:30:00,105.77,105.78,105.77,105.78,8000000.0
2008-07-28 07:31:00,105.77,105.78,105.77,105.78,13000000.0
2008-07-28 07:32:00,105.77,105.78,105.77,105.77,26000000.0
2008-07-28 07:33:00,105.77,105.77,105.76,105.76,32600000.0
2008-07-28 07:34:00,105.77,105.78,105.76,105.78,53400000.0
2008-07-28 07:35:00,105.77,105.79,105.77,105.79,30200000.0
2008-07-28 07:36:00,105.8,105.8,105.79,105.8,6800000.0
2008-07-28 07:37:00,105.8,105.82,105.8,105.8,20000000.0
2008-07-28 07:38:00,105.8,105.8,105.78,105.78,62000000.0
2008-07-28 07:39:00,105.78,105.8,105.78,105.8,39800000.0
2008-07-28 07:40:00,105.8,105.8,105.8,105.8,8000000.0
2008-07-28 07:41:00,105.8,105.81,105.8,105.8,17000000.0
2008-07-28 07:42:00,105.8,105.8,105.8,105.8,12000000.0
2008-07-28 07:43:00,105.81,105.81,105.8,105.8,3000000.0
2008-07-28 07:44:00,105.8,105.8,105.79,105.8,20200000.0
2008-07-28 07:45:00,105.79,105.8,105.79,105.79,26200000.0
2008-07-28 07:46:00,105.79,105.8,105.79,105.79,28200000.0
2008-07-28 07:47:00,105.79,105.8,105.76,105.77,37800000.0
2008-07-28 07:48:00,105.76,105.8,105.76,105.8,15000000.0
2008-07-28 07:49:00,105.79,105.8,105.79,105.79,38900000.0
2008-07-28 07:50:00,105.79,105.8,105.79,105.8,32200000.0
2008-07-28 07:51:00,105.8,105.81,105.8,105.81,65000000.0
2008-07-28 07:52:00,105.81,105.82,105.8,105.81,67400000.0
2008-07-28 07:53:00,105.8,105.81,105.785,105.8,91800000.0
2008-07-28 07:54:00,105.795,105.83,105.795,105.805,60600000.0
2008-07-28 07:55:00,105.8,105.8,105.79,105.79,54200000.0
2008-07-28 07:56:00,105.8,105.83,105.795,105.81,93200000.0
2008-07-28 07:57:00,105.82,105.84,105.81,105.83,144000000.0
2008-07-28 07:58:00,105.84,105.84,105.83,105.84,64200000.0
2008-07-28 07:59:00,105.84,105.84,105.82,105.83,44400000.0
2008-07-28 08:00:00,105.83,105.85,105.81,105.82,32200000.0
2008-07-28 08:01:00,105.82,105.82,105.8,105.8,63600000.0
2008-07-28 08:02:00,105.8,105.8,105.75,105.755,198000000.0
2008-07-28 08:03:00,105.755,105.77,105.75,105.75,107600000.0
2008-07-28 08:04:00,105.76,105.8,105.75,105.8,31200000.0
2008-07-28 08:05:00,105.79,105.79,105.715,105.715,174600000.0
2008-07-28 08:06:00,105.705,105.73,105.7,105.73,95600000.0
2008-07-28 08:07:00,105.73,105.73,105.72,105.72,99800000.0
2008-07-28 08:08:00,105.72,105.74,105.72,105.74,50600000.0
2008-07-28 08:09:00,105.75,105.75,105.74,105.74,188600000.0
2008-07-28 08:10:00,105.74,105.75,105.74,105.74,132800000.0
2008-07-28 08:11:00,105.74,105.75,105.74,105.75,37600000.0
2008-07-28 08:12:00,105.75,105.76,105.73,105.75,98200000.0
2008-07-28 08:13:00,105.75,105.75,105.73,105.74,78400000.0
2008-07-28 08:14:00,105.74,105.75,105.72,105.72,135000000.0
2008-07-28 08:15:00,105.72,105.73,105.72,105.73,63800000.0
2008-07-28 08:16:00,105.73,105.75,105.73,105.74,34000000.0
2008-07-28 08:17:00,105.74,105.76,105.735,105.75,111200000.0
2008-07-28 08:18:00,105.76,105.78,105.75,105.78,36000000.0
2008-07-28 08:19:00,105.78,105.8,105.76,105.79,145000000.0
2008-07-28 08:20:00,105.79,105.83,105.79,105.82,134000000.0
2008-07-28 08:21:00,105.81,105.815,105.8,105.8,160000000.0
2008-07-28 08:22:00,105.8,105.8,105.78,105.79,191600000.0
2008-07-28 08:23:00,105.79,105.8,105.79,105.79,17000000.0
2008-07-28 08:24:00,105.8,105.82,105.77,105.8,214800000.0
2008-07-28 08:25:00,105.81,105.84,105.79,105.82,104900000.0
2008-07-28 08:26:00,105.82,105.82,105.8,105.82,45100000.0
2008-07-28 08:27:00,105.82,105.89,105.82,105.83,282400000.0
2008-07-28 08:28:00,105.83,105.85,105.82,105.84,114000000.0
2008-07-28 08:29:00,105.84,105.85,105.8,105.84,193600000.0
2008-07-28 08:30:00,105.84,105.84,105.78,105.78,177000000.0
2008-07-28 08:31:00,105.785,105.805,105.745,105.75,362600000.0
2008-07-28 08:32:00,105.77,105.775,105.735,105.735,336000000.0
2008-07-28 08:33:00,105.73,105.74,105.71,105.74,217200000.0
2008-07-28 08:34:00,105.74,105.74,105.71,105.715,341800000.0
2008-07-28 08:35:00,105.71,105.74,105.7,105.74,128000000.0
2008-07-28 08:36:00,105.74,105.77,105.74,105.77,85800000.0
2008-07-28 08:37:00,105.76,105.76,105.72,105.73,93800000.0
2008-07-28 08:38:00,105.73,105.75,105.72,105.72,81000000.0
2008-07-28 08:39:00,105.73,105.73,105.71,105.72,60000000.0
2008-07-28 08:40:00,105.72,105.745,105.7,105.73,195600000.0
2008-07-28 08:41:00,105.72,105.76,105.72,105.76,75400000.0
2008-07-28 08:42:00,105.76,105.77,105.74,105.76,140600000.0
2008-07-28 08:43:00,105.76,105.77,105.74,105.74,70800000.0
2008-07-28 08:44:00,105.74,105.77,105.74,105.77,61300000.0
2008-07-28 08:45:00,105.765,105.79,105.76,105.77,66000000.0
2008-07-28 08:46:00,105.77,105.79,105.76,105.78,41000000.0
2008-07-28 08:47:00,105.78,105.81,105.78,105.81,49600000.0
2008-07-28 08:48:00,105.8,105.81,105.79,105.8,46600000.0
2008-07-28 08:49:00,105.805,105.82,105.79,105.8,111200000.0
2008-07-28 08:50:00,105.79,105.79,105.72,105.73,212200000.0
2008-07-28 08:51:00,105.73,105.75,105.72,105.73,184000000.0
2008-07-28 08:52:00,105.73,105.74,105.685,105.71,193200000.0
2008-07-28 08:53:00,105.71,105.74,105.71,105.72,173400000.0
2008-07-28 08:54:00,105.72,105.73,105.72,105.73,64800000.0
2008-07-28 08:55:00,105.73,105.77,105.73,105.76,65200000.0
2008-07-28 08:56:00,105.755,105.755,105.69,105.71,92800000.0
2008-07-28 08:57:00,105.72,105.74,105.695,105.7,179400000.0
2008-07-28 08:58:00,105.7,105.7,105.67,105.68,162400000.0
2008-07-28 08:59:00,105.69,105.73,105.69,105.72,166800000.0
2008-07-28 09:00:00,105.72,105.73,105.61,105.63,154700000.0
2008-07-28 09:01:00,105.625,105.65,105.62,105.63,360000000.0
2008-07-28 09:02:00,105.63,105.72,105.63,105.71,125200000.0
2008-07-28 09:03:00,105.71,105.72,105.71,105.72,47000000.0
2008-07-28 09:04:00,105.71,105.73,105.71,105.73,36000000.0
2008-07-28 09:05:00,105.73,105.73,105.71,105.72,20000000.0
2008-07-28 09:06:00,105.72,105.75,105.72,105.75,36200000.0
2008-07-28 09:07:00,105.75,105.78,105.75,105.76,27200000.0
2008-07-28 09:08:00,105.77,105.79,105.745,105.75,105800000.0
2008-07-28 09:09:00,105.76,105.78,105.755,105.77,128200000.0
2008-07-28 09:10:00,105.77,105.79,105.77,105.78,38800000.0
2008-07-28 09:11:00,105.79,105.81,105.79,105.81,45000000.0
2008-07-28 09:12:00,105.81,105.815,105.76,105.79,103000000.0
2008-07-28 09:13:00,105.79,105.81,105.79,105.79,30000000.0
2008-07-28 09:14:00,105.79,105.81,105.775,105.79,34200000.0
2008-07-28 09:15:00,105.785,105.805,105.755,105.8,186600000.0
2008-07-28 09:16:00,105.8,105.81,105.79,105.79,52400000.0
2008-07-28 09:17:00,105.795,105.82,105.79,105.81,48600000.0
2008-07-28 09:18:00,105.81,105.83,105.8,105.8,18000000.0
2008-07-28 09:19:00,105.81,105.81,105.77,105.78,98100000.0
2008-07-28 09:20:00,105.78,105.78,105.74,105.74,148100000.0
2008-07-28 09:21:00,105.74,105.76,105.74,105.76,22100000.0
2008-07-28 09:22:00,105.75,105.75,105.71,105.71,55200000.0
2008-07-28 09:23:00,105.72,105.74,105.72,105.73,35200000.0
2008-07-28 09:24:00,105.74,105.74,105.72,105.72,15800000.0
2008-07-28 09:25:00,105.72,105.73,105.7,105.73,80200000.0
2008-07-28 09:26:00,105.73,105.75,105.68,105.68,83600000.0
2008-07-28 09:27:00,105.69,105.7,105.68,105.69,72600000.0
2008-07-28 09:28:00,105.69,105.73,105.69,105.72,29200000.0
2008-07-28 09:29:00,105.73,105.73,105.7,105.71,54700000.0
2008-07-28 09:30:00,105.7,105.7,105.7,105.7,15400000.0
2008-07-28 09:31:00,105.69,105.69,105.67,105.69,49800000.0
2008-07-28 09:32:00,105.69,105.72,105.69,105.72,78000000.0
2008-07-28 09:33:00,105.72,105.73,105.7,105.71,43500000.0
2008-07-28 09:34:00,105.705,105.73,105.7,105.72,109100000.0
2008-07-28 09:35:00,105.73,105.77,105.72,105.77,174600000.0
2008-07-28 09:36:00,105.76,105.76,105.725,105.725,182400000.0
2008-07-28 09:37:00,105.725,105.74,105.72,105.72,76900000.0
2008-07-28 09:38:00,105.72,105.73,105.71,105.71,54000000.0
2008-07-28 09:39:00,105.71,105.72,105.69,105.69,70800000.0
2008-07-28 09:40:00,105.7,105.73,105.695,105.73,115300000.0
2008-07-28 09:41:00,105.72,105.74,105.71,105.73,115000000.0
2008-07-28 09:42:00,105.73,105.76,105.73,105.76,96600000.0
2008-07-28 09:43:00,105.75,105.76,105.75,105.75,78200000.0
2008-07-28 09:44:00,105.76,105.76,105.74,105.75,14000000.0
2008-07-28 09:45:00,105.75,105.76,105.75,105.75,52900000.0
2008-07-28 09:46:00,105.75,105.75,105.72,105.75,65200000.0
2008-07-28 09:47:00,105.735,105.77,105.735,105.77,50100000.0
2008-07-28 09:48:00,105.76,105.79,105.75,105.79,67100000.0
2008-07-28 09:49:00,105.78,105.78,105.76,105.76,36700000.0
2008-07-28 09:50:00,105.76,105.79,105.76,105.78,32800000.0
2008-07-28 09:51:00,105.78,105.82,105.78,105.8,67000000.0
2008-07-28 09:52:00,105.8,105.81,105.78,105.78,84200000.0
2008-07-28 09:53:00,105.78,105.8,105.76,105.79,90200000.0
2008-07-28 09:54:00,105.79,105.79,105.765,105.79,70600000.0
2008-07-28 09:55:00,105.78,105.79,105.78,105.79,48200000.0
2008-07-28 09:56:00,105.8,105.8,105.79,105.8,13000000.0
2008-07-28 09:57:00,105.79,105.79,105.76,105.76,29000000.0
2008-07-28 09:58:00,105.76,105.77,105.75,105.76,57200000.0
2008-07-28 09:59:00,105.76,105.76,105.75,105.75,18000000.0
2008-07-28 10:00:00,105.745,105.75,105.71,105.72,217800000.0
2008-07-28 10:01:00,105.73,105.74,105.715,105.715,71400000.0
2008-07-28 10:02:00,105.73,105.74,105.72,105.74,58600000.0
2008-07-28 10:03:00,105.73,105.77,105.73,105.77,103800000.0
2008-07-28 10:04:00,105.76,105.76,105.73,105.74,124600000.0
2008-07-28 10:05:00,105.74,105.75,105.74,105.75,34000000.0
2008-07-28 10:06:00,105.74,105.75,105.73,105.73,28300000.0
2008-07-28 10:07:00,105.73,105.75,105.73,105.74,44400000.0
2008-07-28 10:08:00,105.74,105.74,105.73,105.73,23200000.0
2008-07-28 10:09:00,105.73,105.73,105.73,105.73,2000000.0
2008-07-28 10:10:00,105.73,105.73,105.69,105.69,46400000.0
2008-07-28 10:11:00,105.7,105.71,105.68,105.71,33000000.0
2008-07-28 10:12:00,105.7,105.71,105.69,105.7,27000000.0
2008-07-28 10:13:00,105.7,105.71,105.7,105.71,13000000.0
2008-07-28 10:14:00,105.71,105.72,105.7,105.72,27000000.0
2008-07-28 10:15:00,105.72,105.745,105.72,105.73,90600000.0
2008-07-28 10:16:00,105.73,105.77,105.725,105.77,87000000.0
2008-07-28 10:17:00,105.77,105.81,105.755,105.78,126600000.0
2008-07-28 10:18:00,105.78,105.8,105.76,105.78,54400000.0
2008-07-28 10:19:00,105.78,105.79,105.7,105.73,166500000.0
2008-07-28 10:20:00,105.725,105.78,105.72,105.76,159000000.0
2008-07-28 10:21:00,105.76,105.76,105.74,105.75,174700000.0
2008-07-28 10:22:00,105.74,105.75,105.68,105.68,140400000.0
2008-07-28 10:23:00,105.69,105.71,105.68,105.71,38600000.0
2008-07-28 10:24:00,105.7,105.7,105.65,105.65,135800000.0
2008-07-28 10:25:00,105.65,105.68,105.65,105.68,88400002.0
2008-07-28 10:26:00,105.67,105.69,105.66,105.69,244600000.0
2008-07-28 10:27:00,105.69,105.69,105.64,105.67,122500000.0
2008-07-28 10:28:00,105.66,105.66,105.65,105.66,69300000.0
2008-07-28 10:29:00,105.65,105.66,105.65,105.66,43800000.0
2008-07-28 10:30:00,105.65,105.66,105.62,105.64,114600000.0
2008-07-28 10:31:00,105.65,105.66,105.63,105.64,29200000.0
2008-07-28 10:32:00,105.64,105.68,105.62,105.67,167099999.0
2008-07-28 10:33:00,105.67,105.7,105.66,105.67,117500000.0
2008-07-28 10:34:00,105.68,105.7,105.67,105.7,53000000.0
2008-07-28 10:35:00,105.7,105.72,105.69,105.72,29000000.0
2008-07-28 10:36:00,105.72,105.76,105.68,105.7,93400000.0
2008-07-28 10:37:00,105.7,105.74,105.69,105.74,42000000.0
2008-07-28 10:38:00,105.74,105.76,105.73,105.74,61900000.0
2008-07-28 10:39:00,105.73,105.75,105.715,105.715,72200000.0
2008-07-28 10:40:00,105.72,105.75,105.715,105.75,100300000.0
2008-07-28 10:41:00,105.75,105.75,105.74,105.75,41000000.0
2008-07-28 10:42:00,105.75,105.75,105.75,105.75,6000000.0
2008-07-28 10:43:00,105.76,105.76,105.74,105.755,102700000.0
2008-07-28 10:44:00,105.75,105.77,105.735,105.76,83000000.0
2008-07-28 10:45:00,105.76,105.77,105.74,105.74,42600000.0
2008-07-28 10:46:00,105.73,105.74,105.73,105.73,19700000.0
2008-07-28 10:47:00,105.73,105.74,105.72,105.73,48000000.0
2008-07-28 10:48:00,105.73,105.74,105.67,105.67,86400000.0
2008-07-28 10:49:00,105.67,105.67,105.64,105.67,111500000.0
2008-07-28 10:50:00,105.665,105.69,105.635,105.67,140900000.0
2008-07-28 10:51:00,105.675,105.72,105.675,105.72,63800000.0
2008-07-28 10:52:00,105.72,105.73,105.72,105.73,69100000.0
2008-07-28 10:53:00,105.73,105.75,105.71,105.71,71300000.0
2008-07-28 10:54:00,105.72,105.74,105.72,105.73,17900000.0
2008-07-28 10:55:00,105.73,105.76,105.71,105.75,195800000.0
2008-07-28 10:56:00,105.75,105.77,105.75,105.77,36000000.0
2008-07-28 10:57:00,105.77,105.78,105.735,105.74,38100000.0
2008-07-28 10:58:00,105.75,105.75,105.73,105.75,48700000.0
2008-07-28 10:59:00,105.74,105.74,105.71,105.71,117400000.0
2008-07-28 11:00:00,105.71,105.71,105.69,105.7,150600000.0
2008-07-28 11:01:00,105.7,105.72,105.7,105.72,181200000.0
2008-07-28 11:02:00,105.72,105.74,105.71,105.71,109800000.0
2008-07-28 11:03:00,105.71,105.72,105.71,105.71,34100000.0
2008-07-28 11:04:00,105.705,105.72,105.69,105.71,86800000.0
2008-07-28 11:05:00,105.71,105.76,105.71,105.75,105800000.0
2008-07-28 11:06:00,105.75,105.77,105.73,105.75,119000000.0
2008-07-28 11:07:00,105.75,105.75,105.75,105.75,7000000.0
2008-07-28 11:08:00,105.75,105.75,105.75,105.75,6000000.0
2008-07-28 11:09:00,105.75,105.75,105.73,105.75,41300000.0
2008-07-28 11:10:00,105.74,105.76,105.73,105.73,95200000.0
2008-07-28 11:11:00,105.73,105.73,105.69,105.69,43400000.0
2008-07-28 11:12:00,105.69,105.72,105.69,105.72,35500000.0
2008-07-28 11:13:00,105.71,105.71,105.68,105.7,37000000.0
2008-07-28 11:14:00,105.7,105.74,105.7,105.73,53500000.0
2008-07-28 11:15:00,105.73,105.76,105.72,105.75,71900000.0
2008-07-28 11:16:00,105.76,105.76,105.73,105.74,37900000.0
2008-07-28 11:17:00,105.74,105.75,105.74,105.75,5000000.0
2008-07-28 11:18:00,105.75,105.75,105.725,105.73,71600000.0
2008-07-28 11:19:00,105.73,105.73,105.7,105.7,194200000.0
2008-07-28 11:20:00,105.7,105.7,105.67,105.68,60200000.0
2008-07-28 11:21:00,105.67,105.7,105.67,105.7,123500000.0
2008-07-28 11:22:00,105.7,105.7,105.67,105.69,20200000.0
2008-07-28 11:23:00,105.7,105.74,105.7,105.74,49400000.0
2008-07-28 11:24:00,105.73,105.74,105.67,105.675,148600000.0
2008-07-28 11:25:00,105.675,105.7,105.675,105.69,20800000.0
2008-07-28 11:26:00,105.685,105.69,105.67,105.68,91800000.0
2008-07-28 11:27:00,105.69,105.7,105.68,105.69,35100000.0
2008-07-28 11:28:00,105.69,105.7,105.68,105.68,25000000.0
2008-07-28 11:29:00,105.68,105.69,105.67,105.68,42000000.0
2008-07-28 11:30:00,105.67,105.68,105.66,105.67,9000000.0
2008-07-28 11:31:00,105.67,105.68,105.67,105.67,19000000.0
2008-07-28 11:32:00,105.68,105.7,105.68,105.7,14000000.0
2008-07-28 11:33:00,105.7,105.72,105.7,105.72,50700000.0
2008-07-28 11:34:00,105.72,105.72,105.7,105.71,23200000.0
2008-07-28 11:35:00,105.7,105.71,105.69,105.7,34000000.0
2008-07-28 11:36:00,105.7,105.71,105.67,105.67,42000000.0
2008-07-28 11:37:00,105.67,105.7,105.67,105.68,111600000.0
2008-07-28 11:38:00,105.68,105.71,105.68,105.7,39000000.0
2008-07-28 11:39:00,105.7,105.72,105.69,105.72,51100000.0
2008-07-28 11:40:00,105.72,105.74,105.7,105.74,28700000.0
2008-07-28 11:41:00,105.73,105.74,105.71,105.72,25800000.0
2008-07-28 11:42:00,105.72,105.8,105.72,105.77,76800000.0
2008-07-28 11:43:00,105.77,105.79,105.76,105.78,77200000.0
2008-07-28 11:44:00,105.78,105.79,105.74,105.75,41000000.0
2008-07-28 11:45:00,105.74,105.75,105.72,105.72,21000000.0
2008-07-28 11:46:00,105.72,105.77,105.72,105.74,41000000.0
2008-07-28 11:47:00,105.74,105.75,105.71,105.73,42000000.0
2008-07-28 11:48:00,105.73,105.74,105.73,105.74,15000000.0
2008-07-28 11:49:00,105.74,105.79,105.74,105.78,45000000.0
2008-07-28 11:50:00,105.76,105.77,105.73,105.73,75400000.0
2008-07-28 11:51:00,105.71,105.75,105.7,105.73,182400000.0
2008-07-28 11:52:00,105.73,105.77,105.72,105.73,140400000.0
2008-07-28 11:53:00,105.73,105.77,105.72,105.76,122700000.0
2008-07-28 11:54:00,105.76,105.83,105.76,105.8,129300000.0
2008-07-28 11:55:00,105.8,105.81,105.78,105.78,59800000.0
2008-07-28 11:56:00,105.79,105.79,105.775,105.78,34500000.0
2008-07-28 11:57:00,105.78,105.78,105.72,105.75,86400000.0
2008-07-28 11:58:00,105.74,105.75,105.74,105.75,41000000.0
2008-07-28 11:59:00,105.74,105.75,105.74,105.75,28000000.0
2008-07-28 12:00:00,105.75,105.75,105.69,105.7,53700000.0
2008-07-28 12:01:00,105.69,105.69,105.645,105.65,123700000.0
2008-07-28 12:02:00,105.65,105.66,105.62,105.63,40100000.0
2008-07-28 12:03:00,105.63,105.65,105.61,105.65,33400000.0
2008-07-28 12:04:00,105.66,105.66,105.64,105.65,10200000.0
2008-07-28 12:05:00,105.66,105.67,105.62,105.63,36500000.0
2008-07-28 12:06:00,105.63,105.63,105.59,105.6,14000000.0
2008-07-28 12:07:00,105.6,105.61,105.6,105.61,11000000.0
2008-07-28 12:08:00,105.61,105.62,105.6,105.62,9000000.0
2008-07-28 12:09:00,105.63,105.65,105.63,105.64,26200000.0
2008-07-28 12:10:00,105.63,105.63,105.62,105.62,16000000.0
2008-07-28 12:11:00,105.62,105.63,105.62,105.63,9000000.0
2008-07-28 12:12:00,105.63,105.65,105.63,105.65,12000000.0
2008-07-28 12:13:00,105.64,105.65,105.64,105.64,6000000.0
2008-07-28 12:14:00,105.63,105.67,105.63,105.67,24600000.0
2008-07-28 12:15:00,105.67,105.69,105.67,105.68,15200000.0
2008-07-28 12:16:00,105.68,105.72,105.65,105.7,27200000.0
2008-07-28 12:17:00,105.7,105.74,105.7,105.73,31700000.0
2008-07-28 12:18:00,105.74,105.75,105.7,105.7,34400000.0
2008-07-28 12:19:00,105.7,105.71,105.69,105.69,27200000.0
2008-07-28 12:20:00,105.7,105.7,105.67,105.68,19000000.0
2008-07-28 12:21:00,105.68,105.68,105.64,105.65,64600000.0
2008-07-28 12:22:00,105.64,105.64,105.6,105.6,61500000.0
2008-07-28 12:23:00,105.6,105.63,105.56,105.58,68100000.0
2008-07-28 12:24:00,105.58,105.58,105.56,105.58,41700000.0
2008-07-28 12:25:00,105.58,105.6,105.58,105.59,28700000.0
2008-07-28 12:26:00,105.59,105.62,105.59,105.62,60800000.0
2008-07-28 12:27:00,105.62,105.62,105.6,105.61,22000000.0
2008-07-28 12:28:00,105.61,105.61,105.58,105.59,9000000.0
2008-07-28 12:29:00,105.59,105.61,105.59,105.6,13000000.0
2008-07-28 12:30:00,105.6,105.6,105.59,105.6,28000000.0
2008-07-28 12:31:00,105.6,105.6,105.57,105.58,66400000.0
2008-07-28 12:32:00,105.58,105.59,105.58,105.59,29000000.0
2008-07-28 12:33:00,105.59,105.6,105.59,105.6,35000000.0
2008-07-28 12:34:00,105.6,105.65,105.6,105.63,87900000.0
2008-07-28 12:35:00,105.64,105.64,105.62,105.62,40200000.0
2008-07-28 12:36:00,105.62,105.63,105.61,105.61,37700000.0
2008-07-28 12:37:00,105.62,105.62,105.61,105.62,5000000.0
2008-07-28 12:38:00,105.61,105.62,105.61,105.61,21400000.0
2008-07-28 12:39:00,105.61,105.62,105.61,105.61,15400000.0
2008-07-28 12:40:00,105.62,105.64,105.62,105.64,14000000.0
2008-07-28 12:41:00,105.65,105.65,105.64,105.64,10000000.0
2008-07-28 12:42:00,105.62,105.63,105.62,105.63,43300000.0
2008-07-28 12:43:00,105.64,105.66,105.64,105.64,43300000.0
2008-07-28 12:44:00,105.64,105.64,105.63,105.63,11900000.0
2008-07-28 12:45:00,105.63,105.63,105.6,105.6,53300000.0
2008-07-28 12:46:00,105.6,105.61,105.6,105.6,29600000.0
2008-07-28 12:47:00,105.61,105.62,105.605,105.62,33400000.0
2008-07-28 12:48:00,105.61,105.63,105.61,105.63,28200000.0
2008-07-28 12:49:00,105.63,105.63,105.6,105.61,40400000.0
2008-07-28 12:50:00,105.61,105.64,105.6,105.63,38800000.0
2008-07-28 12:51:00,105.62,105.64,105.62,105.62,39000000.0
2008-07-28 12:52:00,105.62,105.64,105.62,105.63,83000000.0
2008-07-28 12:53:00,105.63,105.64,105.605,105.61,66700000.0
2008-07-28 12:54:00,105.6,105.6,105.57,105.59,112100000.0
2008-07-28 12:55:00,105.59,105.59,105.58,105.59,102300000.0
2008-07-28 12:56:00,105.59,105.59,105.58,105.58,15200000.0
2008-07-28 12:57:00,105.59,105.59,105.565,105.58,43600000.0
2008-07-28 12:58:00,105.57,105.58,105.55,105.55,38700000.0
2008-07-28 12:59:00,105.55,105.56,105.53,105.56,70900000.0
2008-07-28 13:00:00,105.57,105.57,105.55,105.55,80900000.0
2008-07-28 13:01:00,105.545,105.56,105.54,105.55,93100000.0
2008-07-28 13:02:00,105.56,105.59,105.56,105.58,92800000.0
2008-07-28 13:03:00,105.58,105.58,105.57,105.57,86800000.0
2008-07-28 13:04:00,105.57,105.58,105.57,105.58,89300000.0
2008-07-28 13:05:00,105.57,105.58,105.57,105.57,138000000.0
2008-07-28 13:06:00,105.57,105.62,105.57,105.605,136600000.0
2008-07-28 13:07:00,105.6,105.6,105.59,105.6,52700000.0
2008-07-28 13:08:00,105.6,105.6,105.55,105.56,110500000.0
2008-07-28 13:09:00,105.55,105.56,105.54,105.545,89300000.0
2008-07-28 13:10:00,105.55,105.57,105.55,105.57,20600000.0
2008-07-28 13:11:00,105.57,105.57,105.54,105.55,50600000.0
2008-07-28 13:12:00,105.55,105.55,105.53,105.54,114100000.0
2008-07-28 13:13:00,105.54,105.54,105.52,105.54,104500000.0
2008-07-28 13:14:00,105.53,105.54,105.52,105.54,123200000.0
2008-07-28 13:15:00,105.54,105.55,105.53,105.53,47700000.0
2008-07-28 13:16:00,105.53,105.54,105.53,105.54,61900000.0
2008-07-28 13:17:00,105.54,105.56,105.51,105.51,38800000.0
2008-07-28 13:18:00,105.51,105.53,105.51,105.53,45600000.0
2008-07-28 13:19:00,105.53,105.58,105.52,105.57,147500000.0
2008-07-28 13:20:00,105.57,105.57,105.55,105.57,68800000.0
2008-07-28 13:21:00,105.57,105.57,105.54,105.54,102500000.0
2008-07-28 13:22:00,105.55,105.57,105.54,105.54,97200000.0
2008-07-28 13:23:00,105.54,105.58,105.53,105.56,95500000.0
2008-07-28 13:24:00,105.57,105.57,105.55,105.57,13500000.0
2008-07-28 13:25:00,105.57,105.59,105.55,105.57,113000000.0
2008-07-28 13:26:00,105.57,105.59,105.57,105.58,58600000.0
2008-07-28 13:27:00,105.57,105.59,105.56,105.59,105500000.0
2008-07-28 13:28:00,105.59,105.62,105.575,105.61,114200000.0
2008-07-28 13:29:00,105.61,105.63,105.6,105.62,119300000.0
2008-07-28 13:30:00,105.62,105.63,105.6,105.6,77100000.0
2008-07-28 13:31:00,105.59,105.61,105.59,105.6,74100000.0
2008-07-28 13:32:00,105.61,105.61,105.6,105.6,8000000.0
2008-07-28 13:33:00,105.61,105.63,105.6,105.63,27400000.0
2008-07-28 13:34:00,105.63,105.64,105.62,105.64,18400000.0
2008-07-28 13:35:00,105.64,105.64,105.63,105.64,16000000.0
2008-07-28 13:36:00,105.64,105.64,105.6,105.61,68700000.0
2008-07-28 13:37:00,105.6,105.61,105.54,105.56,93400000.0
2008-07-28 13:38:00,105.56,105.565,105.54,105.55,88400000.0
2008-07-28 13:39:00,105.55,105.58,105.55,105.56,66600000.0
2008-07-28 13:40:00,105.56,105.58,105.55,105.57,39400000.0
2008-07-28 13:41:00,105.57,105.6,105.57,105.6,31800000.0
2008-07-28 13:42:00,105.6,105.64,105.58,105.63,42200000.0
2008-07-28 13:43:00,105.63,105.63,105.59,105.6,40600000.0
2008-07-28 13:44:00,105.61,105.61,105.59,105.6,24200000.0
2008-07-28 13:45:00,105.59,105.59,105.54,105.54,52400000.0
2008-07-28 13:46:00,105.54,105.58,105.54,105.56,49400000.0
2008-07-28 13:47:00,105.55,105.56,105.545,105.56,51800000.0
2008-07-28 13:48:00,105.57,105.58,105.56,105.57,23000000.0
2008-07-28 13:49:00,105.58,105.59,105.56,105.58,33200000.0
2008-07-28 13:50:00,105.56,105.6,105.55,105.6,51400000.0
2008-07-28 13:51:00,105.59,105.6,105.59,105.6,7000000.0
2008-07-28 13:52:00,105.61,105.62,105.61,105.61,5000000.0
2008-07-28 13:53:00,105.6,105.61,105.6,105.6,7000000.0
2008-07-28 13:54:00,105.61,105.61,105.6,105.6,5000000.0
2008-07-28 13:56:00,105.6,105.61,105.57,105.61,31300000.0
2008-07-28 13:57:00,105.59,105.61,105.59,105.6,8000000.0
2008-07-28 13:58:00,105.61,105.63,105.61,105.62,17200000.0
2008-07-28 13:59:00,105.61,105.62,105.6,105.61,22000000.0
2008-07-28 14:00:00,105.6,105.61,105.59,105.6,76200000.0
2008-07-28 14:01:00,105.6,105.61,105.59,105.59,34200000.0
2008-07-28 14:02:00,105.59,105.59,105.54,105.54,38100000.0
2008-07-28 14:03:00,105.54,105.56,105.54,105.555,58200000.0
2008-07-28 14:04:00,105.555,105.555,105.53,105.54,108800000.0
2008-07-28 14:05:00,105.54,105.58,105.53,105.56,72600000.0
2008-07-28 14:06:00,105.56,105.57,105.55,105.55,80600000.0
2008-07-28 14:07:00,105.55,105.56,105.52,105.52,46500000.0
2008-07-28 14:08:00,105.52,105.54,105.52,105.54,42500000.0
2008-07-28 14:09:00,105.53,105.55,105.525,105.54,83500000.0
2008-07-28 14:10:00,105.55,105.55,105.52,105.54,61400000.0
2008-07-28 14:11:00,105.54,105.55,105.53,105.53,60000000.0
2008-07-28 14:12:00,105.525,105.525,105.49,105.52,98500000.0
2008-07-28 14:13:00,105.52,105.52,105.49,105.49,55000000.0
2008-07-28 14:14:00,105.49,105.5,105.4,105.4,99800000.0
2008-07-28 14:15:00,105.39,105.45,105.39,105.45,108600000.0
2008-07-28 14:16:00,105.45,105.45,105.43,105.43,49700000.0
2008-07-28 14:17:00,105.43,105.44,105.42,105.43,91500000.0
2008-07-28 14:18:00,105.43,105.45,105.42,105.42,28700000.0
2008-07-28 14:19:00,105.42,105.43,105.4,105.41,93400000.0
2008-07-28 14:20:00,105.41,105.45,105.41,105.44,147600000.0
2008-07-28 14:21:00,105.44,105.45,105.4,105.4,128500000.0
2008-07-28 14:22:00,105.395,105.395,105.34,105.36,140000000.0
2008-07-28 14:23:00,105.35,105.37,105.35,105.35,51500000.0
2008-07-28 14:24:00,105.34,105.38,105.34,105.38,61000000.0
2008-07-28 14:25:00,105.36,105.36,105.33,105.33,36700000.0
2008-07-28 14:26:00,105.33,105.34,105.32,105.33,52200000.0
2008-07-28 14:27:00,105.34,105.34,105.23,105.26,84900000.0
2008-07-28 14:28:00,105.26,105.27,105.225,105.23,198700000.0
2008-07-28 14:29:00,105.23,105.31,105.21,105.31,106300000.0
2008-07-28 14:30:00,105.31,105.35,105.31,105.32,79200000.0
2008-07-28 14:31:00,105.33,105.34,105.31,105.32,77500000.0
2008-07-28 14:32:00,105.33,105.33,105.31,105.32,109600000.0
2008-07-28 14:33:00,105.33,105.35,105.32,105.34,75900000.0
2008-07-28 14:34:00,105.34,105.37,105.31,105.32,152400000.0
2008-07-28 14:35:00,105.32,105.34,105.32,105.33,19400000.0
2008-07-28 14:36:00,105.34,105.35,105.33,105.34,37200000.0
2008-07-28 14:37:00,105.34,105.39,105.33,105.36,60400000.0
2008-07-28 14:38:00,105.36,105.36,105.32,105.32,53000000.0
2008-07-28 14:39:00,105.32,105.32,105.28,105.28,152800000.0
2008-07-28 14:40:00,105.28,105.31,105.28,105.31,137500000.0
2008-07-28 14:41:00,105.31,105.34,105.31,105.33,111600000.0
2008-07-28 14:42:00,105.33,105.34,105.32,105.33,52300000.0
2008-07-28 14:43:00,105.33,105.36,105.33,105.34,17800000.0
2008-07-28 14:44:00,105.34,105.36,105.34,105.36,26800000.0
2008-07-28 14:45:00,105.35,105.36,105.34,105.34,28000000.0
2008-07-28 14:46:00,105.35,105.37,105.34,105.37,35000000.0
2008-07-28 14:47:00,105.36,105.37,105.35,105.35,43900000.0
2008-07-28 14:48:00,105.35,105.36,105.34,105.35,84000000.0
2008-07-28 14:49:00,105.345,105.35,105.33,105.345,53200000.0
2008-07-28 14:50:00,105.345,105.365,105.34,105.36,53300000.0
2008-07-28 14:51:00,105.36,105.39,105.34,105.37,87100000.0
2008-07-28 14:52:00,105.375,105.41,105.375,105.39,48100000.0
2008-07-28 14:53:00,105.385,105.415,105.35,105.37,155900000.0
2008-07-28 14:54:00,105.37,105.405,105.365,105.4,100800000.0
2008-07-28 14:55:00,105.395,105.395,105.365,105.38,53300000.0
2008-07-28 14:56:00,105.38,105.405,105.375,105.405,33800000.0
2008-07-28 14:57:00,105.4,105.425,105.39,105.425,46800000.0
2008-07-28 14:58:00,105.425,105.44,105.41,105.44,46400000.0
2008-07-28 14:59:00,105.435,105.44,105.425,105.43,50200000.0
2008-07-28 15:00:00,105.43,105.44,105.42,105.44,61700000.0
2008-07-28 15:01:00,105.43,105.43,105.4,105.4,74100000.0
2008-07-28 15:02:00,105.4,105.41,105.39,105.4,47600000.0
2008-07-28 15:03:00,105.4,105.4,105.38,105.38,53700000.0
2008-07-28 15:04:00,105.38,105.39,105.36,105.37,85900000.0
2008-07-28 15:05:00,105.37,105.39,105.37,105.37,33700000.0
2008-07-28 15:06:00,105.37,105.37,105.36,105.37,53100000.0
2008-07-28 15:07:00,105.37,105.37,105.32,105.33,43000000.0
2008-07-28 15:08:00,105.32,105.33,105.31,105.315,38700000.0
2008-07-28 15:09:00,105.31,105.33,105.31,105.31,16100000.0
2008-07-28 15:10:00,105.32,105.34,105.31,105.32,115700000.0
2008-07-28 15:11:00,105.32,105.33,105.31,105.32,38400000.0
2008-07-28 15:12:00,105.32,105.36,105.31,105.36,100700000.0
2008-07-28 15:13:00,105.35,105.38,105.33,105.34,265400000.0
2008-07-28 15:14:00,105.34,105.35,105.33,105.335,25700000.0
2008-07-28 15:15:00,105.33,105.33,105.3,105.32,93400000.0
2008-07-28 15:16:00,105.33,105.34,105.31,105.31,103800000.0
2008-07-28 15:17:00,105.31,105.32,105.29,105.31,117400000.0
2008-07-28 15:18:00,105.32,105.32,105.3,105.31,74200000.0
2008-07-28 15:19:00,105.32,105.32,105.32,105.32,1000000.0
2008-07-28 15:20:00,105.31,105.31,105.24,105.24,156300000.0
2008-07-28 15:21:00,105.245,105.25,105.22,105.245,163100000.0
2008-07-28 15:22:00,105.24,105.26,105.22,105.26,93600000.0
2008-07-28 15:23:00,105.26,105.29,105.26,105.29,71600000.0
2008-07-28 15:24:00,105.29,105.32,105.29,105.32,71700000.0
2008-07-28 15:25:00,105.32,105.33,105.31,105.32,74000000.0
2008-07-28 15:26:00,105.32,105.35,105.31,105.34,87900000.0
2008-07-28 15:27:00,105.34,105.35,105.28,105.28,92400000.0
2008-07-28 15:28:00,105.29,105.29,105.27,105.28,46500000.0
2008-07-28 15:29:00,105.28,105.28,105.26,105.28,274500004.0
2008-07-28 15:30:00,105.28,105.31,105.26,105.27,78100000.0
2008-07-28 15:31:00,105.27,105.28,105.27,105.28,32200000.0
2008-07-28 15:32:00,105.28,105.31,105.26,105.29,133500001.0
2008-07-28 15:33:00,105.29,105.29,105.24,105.26,409899995.0
2008-07-28 15:34:00,105.25,105.29,105.25,105.29,591499981.0
2008-07-28 15:35:00,105.3,105.35,105.28,105.34,98800000.0
2008-07-28 15:36:00,105.34,105.36,105.32,105.33,149600000.0
2008-07-28 15:37:00,105.33,105.35,105.315,105.35,131800000.0
2008-07-28 15:38:00,105.345,105.36,105.3,105.34,167900000.0
2008-07-28 15:39:00,105.34,105.35,105.32,105.32,137800000.0
2008-07-28 15:40:00,105.32,105.36,105.29,105.34,142100000.0
2008-07-28 15:41:00,105.34,105.35,105.31,105.34,146500000.0
2008-07-28 15:42:00,105.34,105.35,105.31,105.31,179700000.0
2008-07-28 15:43:00,105.305,105.33,105.3,105.3,134500000.0
2008-07-28 15:44:00,105.3,105.32,105.3,105.32,42600000.0
2008-07-28 15:45:00,105.32,105.33,105.3,105.31,58400000.0
2008-07-28 15:46:00,105.295,105.32,105.29,105.32,47200000.0
2008-07-28 15:47:00,105.31,105.35,105.3,105.32,112500000.0
2008-07-28 15:48:00,105.32,105.37,105.28,105.35,189900000.0
2008-07-28 15:49:00,105.35,105.38,105.34,105.36,107600000.0
2008-07-28 15:50:00,105.37,105.39,105.35,105.37,153200000.0
2008-07-28 15:51:00,105.37,105.41,105.36,105.41,126500000.0
2008-07-28 15:52:00,105.4,105.4,105.34,105.34,128300000.0
2008-07-28 15:53:00,105.34,105.37,105.33,105.35,87700000.0
2008-07-28 15:54:00,105.35,105.35,105.31,105.32,36600000.0
2008-07-28 15:55:00,105.31,105.33,105.31,105.33,66200000.0
2008-07-28 15:56:00,105.33,105.34,105.32,105.34,45400000.0
2008-07-28 15:57:00,105.35,105.36,105.33,105.34,90800000.0
2008-07-28 15:58:00,105.35,105.38,105.34,105.38,65200000.0
2008-07-28 15:59:00,105.39,105.43,105.39,105.4,147000000.0
2008-07-28 16:00:00,105.41,105.45,105.39,105.42,194700000.0
2008-07-28 16:01:00,105.43,105.44,105.4,105.42,90500000.0
2008-07-28 16:02:00,105.42,105.45,105.41,105.42,131200000.0
2008-07-28 16:03:00,105.42,105.45,105.42,105.43,61200000.0
2008-07-28 16:04:00,105.42,105.45,105.42,105.44,47000000.0
2008-07-28 16:05:00,105.43,105.43,105.41,105.41,81800000.0
2008-07-28 16:06:00,105.42,105.47,105.42,105.44,80100000.0
2008-07-28 16:07:00,105.44,105.45,105.41,105.42,62800000.0
2008-07-28 16:08:00,105.42,105.47,105.42,105.46,134600000.0
2008-07-28 16:09:00,105.46,105.49,105.46,105.48,52000000.0
2008-07-28 16:10:00,105.49,105.49,105.46,105.47,52200000.0
2008-07-28 16:11:00,105.47,105.47,105.45,105.46,28000000.0
2008-07-28 16:12:00,105.46,105.48,105.44,105.44,46000000.0
2008-07-28 16:13:00,105.44,105.46,105.41,105.41,64200000.0
2008-07-28 16:14:00,105.41,105.41,105.38,105.38,77800000.0
2008-07-28 16:15:00,105.38,105.39,105.37,105.38,56000000.0
2008-07-28 16:16:00,105.38,105.38,105.35,105.35,141800000.0
2008-07-28 16:17:00,105.36,105.36,105.34,105.34,90400000.0
2008-07-28 16:18:00,105.34,105.35,105.33,105.34,60200000.0
2008-07-28 16:19:00,105.34,105.34,105.33,105.34,35100000.0
2008-07-28 16:20:00,105.35,105.35,105.32,105.32,71300000.0
2008-07-28 16:21:00,105.32,105.32,105.3,105.3,107700000.0
2008-07-28 16:22:00,105.31,105.32,105.29,105.29,108500000.0
2008-07-28 16:23:00,105.295,105.32,105.295,105.31,112300000.0
2008-07-28 16:24:00,105.3,105.33,105.3,105.32,100900000.0
2008-07-28 16:25:00,105.31,105.35,105.31,105.33,76800000.0
2008-07-28 16:26:00,105.33,105.34,105.32,105.33,53600000.0
2008-07-28 16:27:00,105.33,105.34,105.32,105.34,33200000.0
2008-07-28 16:28:00,105.34,105.35,105.32,105.34,63400000.0
2008-07-28 16:29:00,105.34,105.35,105.31,105.33,95700000.0
2008-07-28 16:30:00,105.35,105.37,105.34,105.34,54200000.0
2008-07-28 16:31:00,105.34,105.38,105.34,105.37,46600000.0
2008-07-28 16:32:00,105.375,105.41,105.37,105.37,72500000.0
2008-07-28 16:33:00,105.37,105.37,105.33,105.33,147700000.0
2008-07-28 16:34:00,105.34,105.345,105.32,105.335,97300000.0
2008-07-28 16:35:00,105.34,105.36,105.34,105.35,104600000.0
2008-07-28 16:36:00,105.35,105.41,105.35,105.4,81300000.0
2008-07-28 16:37:00,105.39,105.41,105.39,105.4,97600000.0
2008-07-28 16:38:00,105.4,105.425,105.395,105.42,209200000.0
2008-07-28 16:39:00,105.41,105.43,105.4,105.425,159200000.0
2008-07-28 16:40:00,105.43,105.45,105.42,105.45,81700000.0
2008-07-28 16:41:00,105.46,105.47,105.45,105.465,151900000.0
2008-07-28 16:42:00,105.465,105.49,105.445,105.445,171200000.0
2008-07-28 16:43:00,105.45,105.45,105.435,105.45,52600000.0
2008-07-28 16:44:00,105.46,105.48,105.45,105.455,91200000.0
2008-07-28 16:45:00,105.45,105.45,105.44,105.45,56000000.0
2008-07-28 16:46:00,105.45,105.45,105.41,105.41,93800000.0
2008-07-28 16:47:00,105.42,105.43,105.4,105.42,66200000.0
2008-07-28 16:48:00,105.41,105.44,105.41,105.44,28200000.0
2008-07-28 16:49:00,105.43,105.44,105.4,105.4,39000000.0
2008-07-28 16:50:00,105.39,105.43,105.38,105.43,61600000.0
2008-07-28 16:51:00,105.415,105.43,105.4,105.4,53500000.0
2008-07-28 16:52:00,105.41,105.42,105.4,105.405,41700000.0
2008-07-28 16:53:00,105.405,105.45,105.405,105.43,82100000.0
2008-07-28 16:54:00,105.43,105.43,105.4,105.41,156000000.0
2008-07-28 16:55:00,105.415,105.42,105.4,105.405,89500000.0
2008-07-28 16:56:00,105.405,105.41,105.395,105.41,81800000.0
2008-07-28 16:57:00,105.41,105.41,105.36,105.39,123000000.0
2008-07-28 16:58:00,105.39,105.41,105.38,105.4,186700000.0
2008-07-28 16:59:00,105.4,105.4,105.33,105.35,172300000.0
2008-07-28 17:00:00,105.34,105.36,105.33,105.35,141900000.0
2008-07-28 17:01:00,105.35,105.36,105.34,105.36,37600000.0
2008-07-28 17:02:00,105.35,105.37,105.345,105.36,69900000.0
2008-07-28 17:03:00,105.36,105.36,105.33,105.33,111800000.0
2008-07-28 17:04:00,105.33,105.34,105.29,105.32,190400000.0
2008-07-28 17:05:00,105.32,105.36,105.32,105.33,86800000.0
2008-07-28 17:06:00,105.335,105.43,105.335,105.41,87700000.0
2008-07-28 17:07:00,105.41,105.41,105.35,105.37,80700000.0
2008-07-28 17:08:00,105.37,105.46,105.37,105.45,132500000.0
2008-07-28 17:09:00,105.45,105.45,105.41,105.43,88900000.0
2008-07-28 17:10:00,105.42,105.45,105.41,105.43,104000000.0
2008-07-28 17:11:00,105.43,105.43,105.42,105.43,55400000.0
2008-07-28 17:12:00,105.42,105.42,105.37,105.37,50600000.0
2008-07-28 17:13:00,105.37,105.38,105.36,105.38,44000000.0
2008-07-28 17:14:00,105.38,105.39,105.35,105.39,36400000.0
2008-07-28 17:15:00,105.38,105.39,105.37,105.37,81800000.0
2008-07-28 17:16:00,105.37,105.37,105.34,105.34,40800000.0
2008-07-28 17:17:00,105.34,105.34,105.3,105.3,75300000.0
2008-07-28 17:18:00,105.3,105.3,105.27,105.28,70700000.0
2008-07-28 17:19:00,105.28,105.29,105.26,105.27,42000000.0
2008-07-28 17:20:00,105.27,105.28,105.27,105.27,25000000.0
2008-07-28 17:21:00,105.27,105.28,105.22,105.24,87800000.0
2008-07-28 17:22:00,105.23,105.29,105.23,105.27,91900000.0
2008-07-28 17:23:00,105.28,105.28,105.25,105.27,94600000.0
2008-07-28 17:24:00,105.26,105.29,105.26,105.28,45100000.0
2008-07-28 17:25:00,105.29,105.35,105.29,105.33,104700000.0
2008-07-28 17:26:00,105.34,105.35,105.31,105.33,143600000.0
2008-07-28 17:27:00,105.33,105.34,105.29,105.29,83800000.0
2008-07-28 17:28:00,105.29,105.3,105.24,105.24,89700000.0
2008-07-28 17:29:00,105.24,105.28,105.24,105.25,58000000.0
2008-07-28 17:30:00,105.26,105.26,105.25,105.25,9200000.0
2008-07-28 17:31:00,105.26,105.28,105.24,105.24,109700000.0
2008-07-28 17:32:00,105.24,105.25,105.23,105.24,77100000.0
2008-07-28 17:33:00,105.24,105.24,105.21,105.23,62900000.0
2008-07-28 17:34:00,105.23,105.23,105.18,105.18,120400000.0
2008-07-28 17:35:00,105.175,105.18,105.15,105.15,107200000.0
2008-07-28 17:36:00,105.15,105.16,105.13,105.14,46700000.0
2008-07-28 17:37:00,105.13,105.16,105.12,105.16,25000000.0
2008-07-28 17:38:00,105.15,105.17,105.14,105.15,86400000.0
2008-07-28 17:39:00,105.15,105.16,105.12,105.13,39000000.0
2008-07-28 17:40:00,105.13,105.14,105.11,105.12,43900000.0
2008-07-28 17:41:00,105.12,105.15,105.1,105.1,93900000.0
2008-07-28 17:42:00,105.1,105.15,105.1,105.15,68000000.0
2008-07-28 17:43:00,105.15,105.16,105.13,105.15,73000000.0
2008-07-28 17:44:00,105.15,105.16,105.15,105.15,20000000.0
2008-07-28 17:45:00,105.15,105.16,105.11,105.13,50000000.0
2008-07-28 17:46:00,105.13,105.14,105.08,105.1,94800000.0
2008-07-28 17:47:00,105.09,105.1,105.07,105.09,165800000.0
2008-07-28 17:48:00,105.09,105.1,105.07,105.07,123200000.0
2008-07-28 17:49:00,105.06,105.1,105.06,105.09,110200000.0
2008-07-28 17:50:00,105.09,105.13,105.09,105.11,48000000.0
2008-07-28 17:51:00,105.11,105.15,105.11,105.14,65400000.0
2008-07-28 17:52:00,105.14,105.14,105.13,105.14,13000000.0
2008-07-28 17:53:00,105.14,105.15,105.13,105.13,22000000.0
2008-07-28 17:54:00,105.13,105.13,105.12,105.12,31200000.0
2008-07-28 17:55:00,105.115,105.13,105.11,105.12,29300000.0
2008-07-28 17:56:00,105.12,105.14,105.115,105.12,39700000.0
2008-07-28 17:57:00,105.12,105.14,105.09,105.1,68300000.0
2008-07-28 17:58:00,105.09,105.11,105.08,105.11,103300000.0
2008-07-28 17:59:00,105.11,105.16,105.1,105.15,57300000.0
2008-07-28 18:00:00,105.14,105.15,105.13,105.14,169100000.0
2008-07-28 18:01:00,105.14,105.16,105.13,105.16,92200000.0
2008-07-28 18:02:00,105.17,105.18,105.15,105.18,68100000.0
2008-07-28 18:03:00,105.18,105.19,105.17,105.17,118200000.0
2008-07-28 18:04:00,105.16,105.19,105.16,105.16,78200000.0
2008-07-28 18:05:00,105.16,105.17,105.15,105.17,50800000.0
2008-07-28 18:06:00,105.16,105.17,105.13,105.13,75500000.0
2008-07-28 18:07:00,105.13,105.15,105.13,105.14,25900000.0
2008-07-28 18:08:00,105.14,105.17,105.14,105.17,59500000.0
2008-07-28 18:09:00,105.16,105.16,105.13,105.13,61200000.0
2008-07-28 18:10:00,105.13,105.14,105.13,105.13,44600000.0
2008-07-28 18:11:00,105.13,105.14,105.095,105.14,117300000.0
2008-07-28 18:12:00,105.14,105.14,105.12,105.13,54000000.0
2008-07-28 18:13:00,105.13,105.13,105.08,105.08,120300000.0
2008-07-28 18:14:00,105.09,105.11,105.08,105.09,48800000.0
2008-07-28 18:15:00,105.09,105.11,105.07,105.1,144100000.0
2008-07-28 18:16:00,105.1,105.13,105.085,105.12,116000000.0
2008-07-28 18:17:00,105.12,105.12,105.085,105.1,47100000.0
2008-07-28 18:18:00,105.1,105.11,105.08,105.1,94400000.0
2008-07-28 18:19:00,105.09,105.1,105.08,105.1,63700000.0
2008-07-28 18:20:00,105.1,105.11,105.08,105.11,48700000.0
2008-07-28 18:21:00,105.11,105.11,105.08,105.08,76300000.0
2008-07-28 18:22:00,105.08,105.08,105.06,105.07,48000000.0
2008-07-28 18:23:00,105.07,105.09,105.06,105.07,42200000.0
2008-07-28 18:24:00,105.06,105.08,105.06,105.07,58900000.0
2008-07-28 18:25:00,105.07,105.07,105.05,105.05,37100000.0
2008-07-28 18:26:00,105.06,105.09,105.06,105.09,32200000.0
2008-07-28 18:27:00,105.09,105.1,105.08,105.08,24300000.0
2008-07-28 18:28:00,105.09,105.1,105.09,105.09,58600000.0
2008-07-28 18:29:00,105.09,105.09,105.08,105.09,20000000.0
2008-07-28 18:30:00,105.08,105.09,105.05,105.05,60800000.0
2008-07-28 18:31:00,105.05,105.05,105.05,105.05,35800000.0
2008-07-28 18:32:00,105.05,105.09,105.05,105.08,75000000.0
2008-07-28 18:33:00,105.08,105.08,105.07,105.07,40000000.0
2008-07-28 18:34:00,105.07,105.08,105.06,105.06,68800000.0
2008-07-28 18:35:00,105.06,105.07,105.05,105.05,50900000.0
2008-07-28 18:36:00,105.05,105.07,105.05,105.06,120700000.0
2008-07-28 18:37:00,105.06,105.07,105.05,105.06,196000000.0
2008-07-28 18:38:00,105.06,105.06,105.05,105.05,75300000.0
2008-07-28 18:39:00,105.05,105.07,105.05,105.07,53000000.0
2008-07-28 18:40:00,105.06,105.07,105.06,105.06,27200000.0
2008-07-28 18:41:00,105.06,105.08,105.04,105.06,67000000.0
2008-07-28 18:42:00,105.06,105.09,105.05,105.065,162300000.0
2008-07-28 18:43:00,105.065,105.07,105.04,105.06,115000000.0
2008-07-28 18:44:00,105.05,105.08,105.02,105.02,98200000.0
2008-07-28 18:45:00,105.02,105.04,105.02,105.04,55200000.0
2008-07-28 18:46:00,105.04,105.05,105.02,105.04,116100000.0
2008-07-28 18:47:00,105.035,105.05,105.005,105.01,129200000.0
2008-07-28 18:48:00,105.01,105.01,104.97,104.975,115200000.0
2008-07-28 18:49:00,104.98,104.99,104.98,104.99,42300000.0
2008-07-28 18:50:00,104.99,105.0,104.98,104.98,49300000.0
2008-07-28 18:51:00,104.98,104.99,104.98,104.99,56000000.0
2008-07-28 18:52:00,104.99,105.02,104.98,105.0,165000000.0
2008-07-28 18:53:00,105.0,105.0,104.97,104.99,97500000.0
2008-07-28 18:54:00,104.98,104.99,104.96,104.98,143600000.0
2008-07-28 18:55:00,104.99,104.99,104.96,104.96,233000000.0
2008-07-28 18:56:00,104.96,104.97,104.95,104.97,174600000.0
2008-07-28 18:57:00,104.98,105.0,104.97,104.97,126700000.0
2008-07-28 18:58:00,104.97,105.0,104.96,104.98,101800000.0
2008-07-28 18:59:00,104.98,104.99,104.97,104.99,143200000.0
2008-07-28 19:00:00,104.99,105.01,104.98,104.98,129700000.0
2008-07-28 19:01:00,104.99,105.0,104.98,105.0,36600000.0
2008-07-28 19:02:00,105.0,105.06,105.0,105.06,88200000.0
2008-07-28 19:03:00,105.05,105.105,105.05,105.08,169900000.0
2008-07-28 19:04:00,105.08,105.11,105.07,105.09,123100000.0
2008-07-28 19:05:00,105.1,105.1,105.06,105.07,49300000.0
2008-07-28 19:06:00,105.07,105.1,105.07,105.1,59500000.0
2008-07-28 19:07:00,105.105,105.13,105.08,105.09,147500000.0
2008-07-28 19:08:00,105.1,105.1,105.065,105.09,264700000.0
2008-07-28 19:09:00,105.1,105.1,105.06,105.07,181600000.0
2008-07-28 19:10:00,105.06,105.07,105.05,105.05,140800000.0
2008-07-28 19:11:00,105.055,105.055,105.05,105.055,36200000.0
2008-07-28 19:12:00,105.05,105.07,105.05,105.07,106300000.0
2008-07-28 19:13:00,105.07,105.07,105.04,105.05,33500000.0
2008-07-28 19:14:00,105.06,105.06,105.04,105.04,64300000.0
2008-07-28 19:15:00,105.05,105.08,105.045,105.08,25900000.0
2008-07-28 19:16:00,105.07,105.08,105.06,105.06,22900000.0
2008-07-28 19:17:00,105.06,105.06,105.04,105.04,38100000.0
2008-07-28 19:18:00,105.04,105.05,105.04,105.04,20200000.0
2008-07-28 19:19:00,105.03,105.05,105.03,105.05,20400000.0
2008-07-28 19:20:00,105.04,105.04,105.0,105.02,93700000.0
2008-07-28 19:21:00,105.02,105.02,104.98,104.98,50000000.0
2008-07-28 19:22:00,104.98,104.99,104.96,104.97,39000000.0
2008-07-28 19:23:00,104.96,104.97,104.95,104.95,65200000.0
2008-07-28 19:24:00,104.96,104.97,104.95,104.96,70400000.0
2008-07-28 19:25:00,104.96,104.97,104.89,104.91,246600000.0
2008-07-28 19:26:00,104.91,104.91,104.87,104.88,173200000.0
2008-07-28 19:27:00,104.87,104.88,104.83,104.85,126600000.0
2008-07-28 19:28:00,104.85,104.88,104.82,104.88,77100000.0
2008-07-28 19:29:00,104.88,104.89,104.88,104.88,34800000.0
2008-07-28 19:30:00,104.88,104.88,104.855,104.88,74600000.0
2008-07-28 19:31:00,104.88,104.88,104.85,104.87,127000000.0
2008-07-28 19:32:00,104.87,104.9,104.87,104.9,41600000.0
2008-07-28 19:33:00,104.9,104.9,104.88,104.9,38500000.0
2008-07-28 19:34:00,104.9,104.91,104.89,104.9,53900000.0
2008-07-28 19:35:00,104.89,104.89,104.87,104.88,48000000.0
2008-07-28 19:36:00,104.87,104.87,104.85,104.865,55300000.0
2008-07-28 19:37:00,104.87,104.89,104.865,104.87,59600000.0
2008-07-28 19:38:00,104.87,104.88,104.85,104.87,83800000.0
2008-07-28 19:39:00,104.87,104.89,104.87,104.89,60100000.0
2008-07-28 19:40:00,104.89,104.9,104.89,104.89,39300000.0
2008-07-28 19:41:00,104.89,104.93,104.89,104.92,37000000.0
2008-07-28 19:42:00,104.92,104.94,104.92,104.93,44300000.0
2008-07-28 19:43:00,104.93,104.95,104.92,104.94,61900000.0
2008-07-28 19:44:00,104.94,104.94,104.91,104.91,51700000.0
2008-07-28 19:45:00,104.91,104.91,104.89,104.89,56000000.0
2008-07-28 19:46:00,104.89,104.91,104.89,104.89,53600000.0
2008-07-28 19:47:00,104.89,104.89,104.86,104.86,70200000.0
2008-07-28 19:48:00,104.86,104.89,104.85,104.89,77000000.0
2008-07-28 19:49:00,104.88,104.91,104.87,104.9,27000000.0
2008-07-28 19:50:00,104.9,104.91,104.89,104.91,48600000.0
2008-07-28 19:51:00,104.91,104.93,104.89,104.92,112800000.0
2008-07-28 19:52:00,104.92,104.95,104.91,104.93,63400000.0
2008-07-28 19:53:00,104.93,104.96,104.93,104.96,84200000.0
2008-07-28 19:54:00,104.96,105.01,104.945,104.98,145500000.0
2008-07-28 19:55:00,104.98,105.03,104.98,104.99,46400000.0
2008-07-28 19:56:00,104.99,105.03,104.99,105.01,77400000.0
2008-07-28 19:57:00,105.01,105.03,105.01,105.03,35300000.0
2008-07-28 19:58:00,105.02,105.03,105.01,105.02,30100000.0
2008-07-28 19:59:00,105.02,105.02,105.0,105.0,41200000.0
2008-07-28 20:00:00,105.0,105.01,104.98,104.98,28900000.0
2008-07-28 20:01:00,104.98,104.99,104.97,104.99,77600000.0
2008-07-28 20:02:00,104.99,105.01,104.99,105.0,50300000.0
2008-07-28 20:03:00,105.01,105.08,105.01,105.05,89500000.0
2008-07-28 20:04:00,105.06,105.06,105.03,105.04,53200000.0
2008-07-28 20:05:00,105.05,105.06,105.03,105.05,90900000.0
2008-07-28 20:06:00,105.04,105.05,105.03,105.04,73600000.0
2008-07-28 20:07:00,105.04,105.04,105.0,105.01,41000000.0
2008-07-28 20:08:00,105.01,105.06,105.01,105.05,114800000.0
2008-07-28 20:09:00,105.05,105.06,105.01,105.03,101200000.0
2008-07-28 20:10:00,105.03,105.07,105.02,105.06,84100000.0
2008-07-28 20:11:00,105.06,105.06,105.03,105.03,52400000.0
2008-07-28 20:12:00,105.03,105.07,105.03,105.04,38600000.0
2008-07-28 20:13:00,105.04,105.06,105.03,105.05,121700000.0
2008-07-28 20:14:00,105.05,105.07,105.04,105.06,113400000.0
2008-07-28 20:15:00,105.07,105.085,105.05,105.06,74300000.0
2008-07-28 20:16:00,105.07,105.1,105.05,105.09,82100000.0
2008-07-28 20:17:00,105.09,105.09,105.02,105.04,68600000.0
2008-07-28 20:18:00,105.04,105.08,105.035,105.035,49900000.0
2008-07-28 20:19:00,105.035,105.07,105.035,105.07,105100000.0
2008-07-28 20:20:00,105.07,105.08,105.05,105.05,60400000.0
2008-07-28 20:21:00,105.05,105.08,105.05,105.07,59600000.0
2008-07-28 20:22:00,105.08,105.08,105.06,105.07,37400000.0
2008-07-28 20:23:00,105.07,105.08,105.06,105.08,13600000.0
2008-07-28 20:24:00,105.08,105.09,105.06,105.06,27000000.0
2008-07-28 20:25:00,105.06,105.08,105.04,105.06,111000000.0
2008-07-28 20:26:00,105.06,105.09,105.04,105.08,81800000.0
2008-07-28 20:27:00,105.09,105.1,105.05,105.06,67700000.0
2008-07-28 20:28:00,105.06,105.07,105.05,105.07,17000000.0
2008-07-28 20:29:00,105.07,105.07,105.06,105.06,6000000.0
2008-07-28 20:30:00,105.06,105.08,105.06,105.07,27000000.0
2008-07-28 20:31:00,105.07,105.09,105.06,105.09,78700000.0
2008-07-28 20:32:00,105.09,105.12,105.08,105.12,92000000.0
2008-07-28 20:33:00,105.12,105.14,105.07,105.1,107000000.0
2008-07-28 20:34:00,105.1,105.12,105.08,105.1,51000000.0
2008-07-28 20:35:00,105.09,105.13,105.07,105.13,66700000.0
2008-07-28 20:36:00,105.13,105.15,105.11,105.11,47900000.0
2008-07-28 20:37:00,105.11,105.15,105.11,105.13,104700000.0
2008-07-28 20:38:00,105.13,105.13,105.11,105.12,65900000.0
2008-07-28 20:39:00,105.12,105.17,105.12,105.14,88400000.0
2008-07-28 20:40:00,105.14,105.16,105.12,105.12,72000000.0
2008-07-28 20:41:00,105.11,105.115,105.1,105.1,50800000.0
2008-07-28 20:42:00,105.1,105.1,105.08,105.08,28200000.0
2008-07-28 20:43:00,105.08,105.085,105.06,105.06,65200000.0
2008-07-28 20:44:00,105.06,105.06,104.99,105.02,97400000.0
2008-07-28 20:45:00,105.015,105.025,105.0,105.01,65000000.0
2008-07-28 20:46:00,105.01,105.05,105.01,105.04,53200000.0
2008-07-28 20:47:00,105.04,105.06,105.02,105.03,105200000.0
2008-07-28 20:48:00,105.03,105.04,105.01,105.03,50700000.0
2008-07-28 20:49:00,105.04,105.04,105.01,105.04,79100000.0
2008-07-28 20:50:00,105.04,105.05,105.02,105.04,84400000.0
2008-07-28 20:51:00,105.04,105.05,105.02,105.02,41400000.0
2008-07-28 20:52:00,105.02,105.04,105.02,105.04,46400000.0
2008-07-28 20:53:00,105.04,105.06,105.04,105.06,55700000.0
2008-07-28 20:54:00,105.07,105.08,105.06,105.06,54000000.0
2008-07-28 20:55:00,105.06,105.06,105.05,105.06,37900000.0
2008-07-28 20:56:00,105.06,105.06,105.04,105.04,54600000.0
2008-07-28 20:57:00,105.04,105.06,105.04,105.04,81000000.0
2008-07-28 20:58:00,105.04,105.04,105.01,105.04,74800000.0
2008-07-28 20:59:00,105.05,105.05,105.03,105.04,69900000.0
2008-07-28 21:00:00,105.04,105.065,105.04,105.065,51200000.0
2008-07-28 21:01:00,105.06,105.07,105.05,105.07,31100000.0
2008-07-28 21:02:00,105.06,105.1,105.06,105.08,68200000.0
2008-07-28 21:03:00,105.08,105.08,105.03,105.03,49900000.0
2008-07-28 21:04:00,105.03,105.04,105.02,105.03,23100000.0
2008-07-28 21:05:00,105.04,105.06,105.03,105.04,61700000.0
2008-07-28 21:06:00,105.04,105.06,105.04,105.05,34000000.0
2008-07-28 21:07:00,105.05,105.06,105.04,105.05,92700000.0
2008-07-28 21:08:00,105.05,105.07,105.05,105.06,40200000.0
2008-07-28 21:09:00,105.06,105.06,105.05,105.05,18500000.0
2008-07-28 21:10:00,105.05,105.05,105.04,105.05,53300000.0
2008-07-28 21:11:00,105.05,105.07,105.04,105.06,76300000.0
2008-07-28 21:12:00,105.07,105.08,105.03,105.07,60900000.0
2008-07-28 21:13:00,105.07,105.085,105.05,105.08,99100000.0
2008-07-28 21:14:00,105.08,105.09,105.06,105.09,36000000.0
2008-07-28 21:15:00,105.09,105.09,105.08,105.08,44600000.0
2008-07-28 21:16:00,105.08,105.08,105.06,105.07,57400000.0
2008-07-28 21:17:00,105.08,105.08,105.07,105.07,34600000.0
2008-07-28 21:18:00,105.07,105.1,105.07,105.09,31800000.0
2008-07-28 21:19:00,105.1,105.13,105.1,105.11,48800000.0
2008-07-28 21:20:00,105.11,105.13,105.11,105.12,13400000.0
2008-07-28 21:21:00,105.14,105.15,105.13,105.14,38300000.0
2008-07-28 21:22:00,105.14,105.14,105.12,105.12,107500000.0
2008-07-28 21:23:00,105.13,105.14,105.12,105.14,46200000.0
2008-07-28 21:24:00,105.13,105.13,105.11,105.12,59800000.0
2008-07-28 21:25:00,105.12,105.14,105.11,105.13,62400000.0
2008-07-28 21:26:00,105.13,105.13,105.12,105.13,21200000.0
2008-07-28 21:27:00,105.13,105.13,105.1,105.1,25600000.0
2008-07-28 21:28:00,105.1,105.11,105.08,105.09,55300000.0
2008-07-28 21:29:00,105.09,105.11,105.09,105.09,45800000.0
2008-07-28 21:30:00,105.09,105.09,105.07,105.07,41000000.0
2008-07-28 21:31:00,105.08,105.09,105.08,105.09,17900000.0
2008-07-28 21:32:00,105.09,105.11,105.07,105.11,138400000.0
2008-07-28 21:33:00,105.1,105.12,105.1,105.1,106000000.0
2008-07-28 21:34:00,105.1,105.12,105.09,105.1,150000000.0
2008-07-28 21:35:00,105.1,105.1,105.09,105.09,40700000.0
2008-07-28 21:36:00,105.08,105.09,105.08,105.09,7000000.0
2008-07-28 21:37:00,105.08,105.08,105.08,105.08,8200000.0
2008-07-28 21:38:00,105.08,105.09,105.08,105.08,44800000.0
2008-07-28 21:39:00,105.08,105.08,105.07,105.07,71300000.0
2008-07-28 21:40:00,105.07,105.08,105.06,105.08,38600000.0
2008-07-28 21:41:00,105.07,105.08,105.06,105.07,42500000.0
2008-07-28 21:42:00,105.07,105.07,105.04,105.04,48100000.0
2008-07-28 21:43:00,105.05,105.05,105.03,105.03,70800000.0
2008-07-28 21:44:00,105.03,105.03,105.01,105.02,49200000.0
2008-07-28 21:45:00,105.01,105.02,104.99,105.0,113900000.0
2008-07-28 21:46:00,105.01,105.02,105.0,105.02,108300000.0
2008-07-28 21:47:00,105.01,105.02,105.0,105.02,172900000.0
2008-07-28 21:48:00,105.02,105.02,105.01,105.01,60200000.0
2008-07-28 21:49:00,105.01,105.02,105.01,105.01,70300000.0
2008-07-28 21:50:00,105.02,105.06,105.02,105.06,195200000.0
2008-07-28 21:51:00,105.07,105.07,105.06,105.06,47200000.0
2008-07-28 21:52:00,105.06,105.06,105.05,105.05,35000000.0
2008-07-28 21:53:00,105.05,105.06,105.05,105.06,42900000.0
2008-07-28 21:54:00,105.06,105.06,105.03,105.04,81900000.0
2008-07-28 21:55:00,105.05,105.05,105.03,105.03,134000000.0
2008-07-28 21:56:00,105.03,105.05,105.03,105.03,126700000.0
2008-07-28 21:57:00,105.04,105.04,105.01,105.01,27200000.0
2008-07-28 21:58:00,105.0,105.01,104.99,105.01,98100000.0
2008-07-28 21:59:00,105.0,105.01,104.99,105.01,49500000.0
2008-07-28 22:00:00,105.01,105.02,104.99,105.01,68900000.0
2008-07-28 22:01:00,105.01,105.01,105.01,105.01,4000000.0
2008-07-28 22:02:00,105.01,105.03,105.0,105.02,46900000.0
2008-07-28 22:03:00,105.02,105.02,105.02,105.02,23500000.0
2008-07-28 22:04:00,105.03,105.04,105.03,105.03,7700000.0
2008-07-28 22:05:00,105.03,105.03,105.02,105.02,38400000.0
2008-07-28 22:06:00,105.02,105.03,105.02,105.03,60500000.0
2008-07-28 22:07:00,105.03,105.03,105.02,105.03,39800000.0
2008-07-28 22:08:00,105.02,105.04,105.01,105.01,77600000.0
2008-07-28 22:09:00,105.01,105.01,104.99,105.01,39500000.0
2008-07-28 22:10:00,105.01,105.02,105.0,105.02,51500000.0
2008-07-28 22:11:00,105.02,105.05,105.02,105.04,10000000.0
2008-07-28 22:12:00,105.03,105.05,105.03,105.03,5000000.0
2008-07-28 22:13:00,105.04,105.04,105.02,105.04,34900000.0
2008-07-28 22:14:00,105.05,105.05,105.02,105.03,83800000.0
2008-07-28 22:15:00,105.03,105.05,105.02,105.03,98600000.0
2008-07-28 22:16:00,105.03,105.06,105.02,105.06,42700000.0
2008-07-28 22:17:00,105.06,105.06,105.04,105.04,12000000.0
2008-07-28 22:18:00,105.04,105.05,105.03,105.04,88500000.0
2008-07-28 22:19:00,105.04,105.04,105.04,105.04,4000000.0
2008-07-28 22:20:00,105.04,105.05,105.03,105.03,16800000.0
2008-07-28 22:21:00,105.04,105.05,105.04,105.04,16000000.0
2008-07-28 22:22:00,105.04,105.06,105.03,105.03,77200000.0
2008-07-28 22:23:00,105.04,105.07,105.04,105.06,27900000.0
2008-07-28 22:24:00,105.06,105.07,105.06,105.06,18400000.0
2008-07-28 22:25:00,105.05,105.06,105.04,105.05,93400000.0
2008-07-28 22:26:00,105.05,105.05,105.05,105.05,2000000.0
2008-07-28 22:27:00,105.05,105.06,105.05,105.06,11200000.0
2008-07-28 22:28:00,105.07,105.085,105.05,105.06,39800000.0
2008-07-28 22:29:00,105.06,105.07,105.06,105.06,34800000.0
2008-07-28 22:30:00,105.06,105.06,105.05,105.05,42800000.0
2008-07-28 22:31:00,105.06,105.06,105.05,105.06,10000000.0
2008-07-28 22:32:00,105.07,105.07,105.06,105.06,13000000.0
2008-07-28 22:33:00,105.07,105.07,105.03,105.04,33000000.0
2008-07-28 22:34:00,105.03,105.06,105.03,105.04,28200000.0
2008-07-28 22:35:00,105.05,105.05,105.04,105.04,25000000.0
2008-07-28 22:36:00,105.04,105.04,105.03,105.04,21200000.0
2008-07-28 22:37:00,105.04,105.05,105.025,105.05,76100000.0
2008-07-28 22:38:00,105.04,105.05,105.04,105.04,31000000.0
2008-07-28 22:39:00,105.05,105.06,105.035,105.06,99500000.0
2008-07-28 22:40:00,105.06,105.07,105.05,105.05,48600000.0
2008-07-28 22:41:00,105.05,105.06,105.05,105.06,46000000.0
2008-07-28 22:42:00,105.07,105.07,105.05,105.06,82000000.0
2008-07-28 22:43:00,105.055,105.06,105.035,105.05,132100000.0
2008-07-28 22:44:00,105.05,105.06,105.04,105.06,166500000.0
2008-07-28 22:45:00,105.07,105.11,105.07,105.08,126600000.0
2008-07-28 22:46:00,105.08,105.095,105.08,105.08,87800000.0
2008-07-28 22:47:00,105.08,105.08,105.08,105.08,8100000.0
2008-07-28 22:48:00,105.08,105.09,105.08,105.09,49000000.0
2008-07-28 22:49:00,105.09,105.09,105.08,105.09,57400000.0
2008-07-28 22:50:00,105.09,105.09,105.055,105.065,160000000.0
2008-07-28 22:51:00,105.055,105.06,105.05,105.06,69000000.0
2008-07-28 22:52:00,105.06,105.09,105.06,105.06,156700000.0
2008-07-28 22:53:00,105.06,105.07,105.055,105.07,39200000.0
2008-07-28 22:54:00,105.07,105.08,105.055,105.055,192700000.0
2008-07-28 22:55:00,105.055,105.06,105.055,105.06,26200000.0
2008-07-28 22:56:00,105.06,105.07,105.06,105.07,22700000.0
2008-07-28 22:57:00,105.07,105.07,105.07,105.07,7200000.0
2008-07-28 22:58:00,105.07,105.07,105.06,105.07,7800000.0
2008-07-28 22:59:00,105.07,105.07,105.06,105.06,8600000.0
2008-07-28 23:00:00,105.04,105.04,105.0,105.03,65000000.0
2008-07-28 23:01:00,105.01,105.04,105.01,105.025,35100000.0
2008-07-28 23:02:00,105.02,105.05,105.02,105.045,32900000.0
2008-07-28 23:03:00,105.04,105.045,104.995,105.0,22800000.0
2008-07-28 23:04:00,105.0,105.025,104.98,105.005,35600000.0
2008-07-28 23:05:00,105.01,105.015,104.98,105.01,16600000.0
2008-07-28 23:06:00,105.01,105.02,105.0,105.0,34800000.0
2008-07-28 23:07:00,105.0,105.015,105.0,105.01,36500000.0
2008-07-28 23:08:00,105.04,105.04,105.02,105.02,56000000.0
2008-07-28 23:10:00,105.02,105.02,105.01,105.02,56000000.0
2008-07-28 23:11:00,105.01,105.03,104.99,105.0,118300000.0
2008-07-28 23:12:00,105.01,105.01,105.0,105.01,32700000.0
2008-07-28 23:13:00,105.0,105.02,105.0,105.015,38000000.0
2008-07-28 23:14:00,105.02,105.02,105.02,105.02,5400000.0
2008-07-28 23:15:00,105.0,105.02,105.0,105.02,34100000.0
2008-07-28 23:16:00,105.02,105.02,105.01,105.015,32400000.0
2008-07-28 23:17:00,105.0,105.025,105.0,105.025,43300000.0
2008-07-28 23:18:00,105.02,105.025,105.02,105.025,32400000.0
2008-07-28 23:19:00,105.02,105.06,105.015,105.06,44200000.0
2008-07-28 23:20:00,105.065,105.065,105.02,105.025,43200000.0
2008-07-28 23:21:00,105.02,105.02,105.02,105.02,5400000.0
2008-07-28 23:22:00,105.03,105.03,105.02,105.02,88700000.0
2008-07-28 23:23:00,105.02,105.045,105.015,105.035,88700000.0
2008-07-28 23:24:00,105.03,105.035,105.03,105.035,21600000.0
2008-07-28 23:25:00,105.04,105.045,105.04,105.045,10800000.0
2008-07-28 23:26:00,105.03,105.03,105.03,105.03,33200000.0
2008-07-28 23:27:00,105.03,105.065,105.03,105.065,17200000.0
2008-07-28 23:28:00,105.06,105.07,105.06,105.07,27000000.0
2008-07-28 23:29:00,105.07,105.085,105.07,105.075,35200000.0
2008-07-28 23:30:00,105.055,105.055,105.055,105.055,5400000.0
2008-07-28 23:31:00,105.06,105.065,105.055,105.06,37800000.0
2008-07-28 23:32:00,105.065,105.065,105.05,105.06,43200000.0
2008-07-28 23:33:00,105.04,105.06,105.04,105.06,191599999.0
2008-07-28 23:34:00,105.07,105.07,105.065,105.065,10800000.0
2008-07-28 23:35:00,105.055,105.055,105.035,105.05,44200000.0
2008-07-28 23:36:00,105.045,105.05,105.03,105.04,220699999.0
2008-07-28 23:37:00,105.045,105.07,105.035,105.04,172900000.0
2008-07-28 23:38:00,105.04,105.045,105.04,105.045,30800000.0
2008-07-28 23:39:00,105.045,105.05,105.04,105.05,24500000.0
2008-07-28 23:40:00,105.05,105.06,105.05,105.06,16000000.0
2008-07-28 23:41:00,105.06,105.07,105.05,105.07,19400000.0
2008-07-28 23:42:00,105.07,105.07,105.07,105.07,1000000.0
2008-07-28 23:43:00,105.07,105.09,105.07,105.07,38400000.0
2008-07-28 23:44:00,105.06,105.08,105.06,105.08,11000000.0
2008-07-28 23:45:00,105.08,105.08,105.08,105.08,1000000.0
2008-07-28 23:46:00,105.08,105.11,105.07,105.08,27200000.0
2008-07-28 23:47:00,105.08,105.11,105.08,105.11,20000000.0
2008-07-28 23:48:00,105.11,105.11,105.09,105.1,25200000.0
2008-07-28 23:49:00,105.11,105.11,105.08,105.09,36800000.0
2008-07-28 23:50:00,105.09,105.09,105.09,105.09,3000000.0
2008-07-28 23:51:00,105.13,105.15,105.1,105.1,41200000.0
2008-07-28 23:52:00,105.1,105.12,105.1,105.11,14200000.0
2008-07-28 23:53:00,105.12,105.12,105.1,105.1,10000000.0
2008-07-28 23:54:00,105.11,105.11,105.11,105.11,2000000.0
2008-07-28 23:55:00,105.11,105.12,105.11,105.12,32000000.0
2008-07-28 23:56:00,105.115,105.115,105.11,105.11,26000000.0
2008-07-28 23:58:00,105.12,105.14,105.12,105.14,24000000.0
2008-07-28 23:59:00,105.14,105.14,105.12,105.13,49400000.0
2008-07-29 00:00:00,105.13,105.15,105.11,105.11,45200000.0
2008-07-29 00:01:00,105.11,105.12,105.11,105.12,11100000.0
2008-07-29 00:02:00,105.12,105.13,105.1,105.12,113600000.0
2008-07-29 00:03:00,105.12,105.12,105.12,105.12,1000000.0
2008-07-29 00:04:00,105.12,105.12,105.12,105.12,2000000.0
2008-07-29 00:05:00,105.12,105.13,105.12,105.13,8200000.0
2008-07-29 00:06:00,105.13,105.13,105.12,105.12,60600000.0
2008-07-29 00:07:00,105.125,105.13,105.11,105.13,333000000.0
2008-07-29 00:08:00,105.13,105.14,105.13,105.14,9200000.0
2008-07-29 00:09:00,105.14,105.14,105.14,105.14,2000000.0
2008-07-29 00:10:00,105.14,105.14,105.14,105.14,1000000.0
2008-07-29 00:11:00,105.13,105.14,105.13,105.14,9200000.0
2008-07-29 00:12:00,105.13,105.13,105.13,105.13,26800000.0
2008-07-29 00:13:00,105.13,105.13,105.13,105.13,7200000.0
2008-07-29 00:14:00,105.13,105.17,105.13,105.16,61800000.0
2008-07-29 00:15:00,105.17,105.17,105.17,105.17,8200000.0
2008-07-29 00:16:00,105.17,105.17,105.16,105.16,13000000.0
2008-07-29 00:17:00,105.17,105.17,105.16,105.16,5000000.0
2008-07-29 00:18:00,105.16,105.16,105.16,105.16,4000000.0
2008-07-29 00:19:00,105.17,105.18,105.16,105.16,6000000.0
2008-07-29 00:20:00,105.13,105.14,105.13,105.14,64400000.0
2008-07-29 00:21:00,105.15,105.17,105.15,105.15,64400000.0
2008-07-29 00:22:00,105.15,105.15,105.15,105.15,1000000.0
2008-07-29 00:23:00,105.15,105.17,105.15,105.16,75800000.0
2008-07-29 00:24:00,105.16,105.17,105.16,105.17,51400000.0
2008-07-29 00:25:00,105.17,105.19,105.17,105.17,51000000.0
2008-07-29 00:26:00,105.17,105.19,105.17,105.18,54200000.0
2008-07-29 00:27:00,105.19,105.2,105.145,105.16,112000000.0
2008-07-29 00:28:00,105.165,105.185,105.16,105.185,136800001.0
2008-07-29 00:29:00,105.19,105.2,105.19,105.2,20800000.0
2008-07-29 00:30:00,105.195,105.195,105.185,105.185,22400000.0
2008-07-29 00:31:00,105.18,105.19,105.18,105.19,21800000.0
2008-07-29 00:32:00,105.19,105.19,105.18,105.18,27200000.0
2008-07-29 00:33:00,105.18,105.18,105.18,105.18,15400000.0
2008-07-29 00:34:00,105.17,105.17,105.17,105.17,25600000.0
2008-07-29 00:35:00,105.17,105.17,105.17,105.17,3000000.0
2008-07-29 00:36:00,105.17,105.18,105.17,105.18,7200000.0
2008-07-29 00:38:00,105.18,105.18,105.17,105.17,16400000.0
2008-07-29 00:39:00,105.18,105.18,105.15,105.15,126500000.0
2008-07-29 00:40:00,105.145,105.15,105.145,105.15,54800000.0
2008-07-29 00:41:00,105.145,105.145,105.14,105.145,28600000.0
2008-07-29 00:42:00,105.15,105.16,105.145,105.16,82800000.0
2008-07-29 00:43:00,105.165,105.17,105.15,105.155,106200000.0
2008-07-29 00:44:00,105.15,105.155,105.14,105.155,89600000.0
2008-07-29 00:45:00,105.15,105.15,105.15,105.15,6200000.0
2008-07-29 00:46:00,105.15,105.17,105.15,105.17,17700000.0
2008-07-29 00:47:00,105.17,105.17,105.17,105.17,1000000.0
2008-07-29 00:48:00,105.17,105.17,105.17,105.17,6000000.0
2008-07-29 00:49:00,105.17,105.17,105.17,105.17,1000000.0
2008-07-29 00:50:00,105.17,105.17,105.16,105.16,76200000.0
2008-07-29 00:51:00,105.16,105.16,105.16,105.16,25600000.0
2008-07-29 00:52:00,105.16,105.16,105.16,105.16,24800000.0
2008-07-29 00:53:00,105.15,105.15,105.125,105.14,91400001.0
2008-07-29 00:54:00,105.145,105.165,105.135,105.145,122900000.0
2008-07-29 00:55:00,105.15,105.155,105.15,105.155,17000000.0
2008-07-29 00:57:00,105.15,105.15,105.145,105.145,13600000.0
2008-07-29 00:58:00,105.14,105.145,105.135,105.135,18000000.0
2008-07-29 00:59:00,105.135,105.15,105.135,105.15,54000000.0
2008-07-29 01:00:00,105.15,105.15,105.14,105.15,55600000.0
2008-07-29 01:01:00,105.15,105.17,105.135,105.14,70700000.0
2008-07-29 01:02:00,105.13,105.13,105.13,105.13,15500000.0
2008-07-29 01:03:00,105.13,105.14,105.13,105.14,15500000.0
2008-07-29 01:04:00,105.135,105.14,105.13,105.14,56600000.0
2008-07-29 01:05:00,105.13,105.13,105.13,105.13,20600000.0
2008-07-29 01:06:00,105.13,105.13,105.13,105.13,4000000.0
2008-07-29 01:07:00,105.12,105.13,105.12,105.12,5000000.0
2008-07-29 01:08:00,105.12,105.12,105.11,105.11,18200000.0
2008-07-29 01:09:00,105.11,105.12,105.1,105.1,196900000.0
2008-07-29 01:10:00,105.11,105.11,105.09,105.1,51700000.0
2008-07-29 01:11:00,105.11,105.11,105.1,105.1,11200000.0
2008-07-29 01:12:00,105.1,105.11,105.1,105.1,27200000.0
2008-07-29 01:13:00,105.1,105.11,105.1,105.11,8200000.0
2008-07-29 01:14:00,105.11,105.11,105.09,105.095,71600000.0
2008-07-29 01:15:00,105.1,105.105,105.09,105.09,58900000.0
2008-07-29 01:16:00,105.09,105.095,105.09,105.095,50700000.0
2008-07-29 01:17:00,105.095,105.095,105.095,105.095,7400000.0
2008-07-29 01:18:00,105.09,105.09,105.065,105.09,80600000.0
2008-07-29 01:19:00,105.09,105.09,105.09,105.09,6000000.0
2008-07-29 01:21:00,105.09,105.09,105.08,105.08,8200000.0
2008-07-29 01:22:00,105.08,105.09,105.08,105.09,20600000.0
2008-07-29 01:23:00,105.09,105.09,105.09,105.09,2000000.0
2008-07-29 01:24:00,105.09,105.09,105.09,105.09,2000000.0
2008-07-29 01:25:00,105.09,105.1,105.09,105.1,3000000.0
2008-07-29 01:26:00,105.1,105.11,105.1,105.11,13200000.0
2008-07-29 01:27:00,105.11,105.11,105.08,105.08,51200000.0
2008-07-29 01:28:00,105.08,105.08,105.08,105.08,5000000.0
2008-07-29 01:29:00,105.08,105.09,105.06,105.08,48000000.0
2008-07-29 01:30:00,105.075,105.075,105.06,105.07,87400000.0
2008-07-29 01:31:00,105.07,105.07,105.07,105.07,22600000.0
2008-07-29 01:32:00,105.07,105.07,105.06,105.06,118500000.0
2008-07-29 01:33:00,105.06,105.07,105.05,105.07,117000000.0
2008-07-29 01:34:00,105.08,105.08,105.06,105.06,89100000.0
2008-07-29 01:35:00,105.06,105.06,105.05,105.06,24700000.0
2008-07-29 01:36:00,105.06,105.06,105.06,105.06,35200000.0
2008-07-29 01:37:00,105.06,105.06,105.05,105.06,25400000.0
2008-07-29 01:39:00,105.06,105.06,105.06,105.06,25600000.0
2008-07-29 01:40:00,105.06,105.08,105.06,105.07,64600000.0
2008-07-29 01:41:00,105.07,105.08,105.07,105.08,10700000.0
2008-07-29 01:42:00,105.075,105.08,105.065,105.07,26000000.0
2008-07-29 01:43:00,105.07,105.07,105.07,105.07,8000000.0
2008-07-29 01:44:00,105.08,105.08,105.07,105.07,4000000.0
2008-07-29 01:45:00,105.07,105.07,105.06,105.06,49100000.0
2008-07-29 01:46:00,105.06,105.06,105.04,105.045,63200000.0
2008-07-29 01:47:00,105.05,105.05,105.04,105.05,261400000.0
2008-07-29 01:48:00,105.05,105.05,105.03,105.04,242000000.0
2008-07-29 01:49:00,105.04,105.05,105.035,105.045,30700000.0
2008-07-29 01:50:00,105.035,105.04,105.03,105.04,17000000.0
2008-07-29 01:51:00,105.04,105.045,105.04,105.04,26000000.0
2008-07-29 01:52:00,105.04,105.045,105.04,105.045,44600000.0
2008-07-29 01:53:00,105.04,105.06,105.04,105.06,67300000.0
2008-07-29 01:54:00,105.06,105.07,105.05,105.05,109000000.0
2008-07-29 01:55:00,105.06,105.07,105.06,105.06,52600000.0
2008-07-29 01:56:00,105.06,105.06,105.06,105.06,24800000.0
2008-07-29 01:57:00,105.07,105.07,105.05,105.05,48700000.0
2008-07-29 01:58:00,105.04,105.085,105.04,105.08,208400000.0
2008-07-29 01:59:00,105.07,105.09,105.06,105.09,164900000.0
2008-07-29 02:00:00,105.09,105.09,105.07,105.08,129000000.0
2008-07-29 02:01:00,105.07,105.09,105.07,105.09,99900000.0
2008-07-29 02:02:00,105.09,105.09,105.08,105.08,18800000.0
2008-07-29 02:03:00,105.08,105.08,105.08,105.08,1000000.0
2008-07-29 02:04:00,105.08,105.08,105.08,105.08,2000000.0
2008-07-29 02:05:00,105.07,105.08,105.06,105.06,88400000.0
2008-07-29 02:06:00,105.06,105.07,105.06,105.07,65000000.0
2008-07-29 02:07:00,105.07,105.09,105.07,105.09,30600000.0
2008-07-29 02:08:00,105.08,105.08,105.08,105.08,9200000.0
2008-07-29 02:09:00,105.08,105.1,105.08,105.1,20000000.0
2008-07-29 02:10:00,105.09,105.09,105.08,105.09,52200000.0
2008-07-29 02:11:00,105.09,105.09,105.08,105.08,33400000.0
2008-07-29 02:13:00,105.08,105.1,105.08,105.1,10000000.0
2008-07-29 02:14:00,105.1,105.1,105.08,105.08,6000000.0
2008-07-29 02:15:00,105.09,105.11,105.09,105.1,29200000.0
2008-07-29 02:16:00,105.1,105.11,105.1,105.1,12000000.0
2008-07-29 02:17:00,105.09,105.09,105.07,105.09,19000000.0
2008-07-29 02:18:00,105.08,105.08,105.06,105.07,55200000.0
2008-07-29 02:19:00,105.07,105.08,105.07,105.08,9000000.0
2008-07-29 02:20:00,105.09,105.09,105.09,105.09,11000000.0
2008-07-29 02:21:00,105.08,105.08,105.07,105.07,19000000.0
2008-07-29 02:22:00,105.07,105.08,105.07,105.08,20000000.0
2008-07-29 02:23:00,105.08,105.09,105.08,105.09,6000000.0
2008-07-29 02:24:00,105.1,105.1,105.08,105.09,24000000.0
2008-07-29 02:25:00,105.09,105.1,105.09,105.09,5000000.0
2008-07-29 02:26:00,105.09,105.09,105.09,105.09,8000000.0
2008-07-29 02:27:00,105.09,105.09,105.09,105.09,7000000.0
2008-07-29 02:28:00,105.1,105.11,105.08,105.11,55600000.0
2008-07-29 02:29:00,105.1,105.11,105.09,105.1,36400000.0
2008-07-29 02:30:00,105.1,105.11,105.09,105.09,15000000.0
2008-07-29 02:31:00,105.09,105.1,105.09,105.09,20000000.0
2008-07-29 02:32:00,105.09,105.1,105.09,105.09,20400000.0
2008-07-29 02:33:00,105.09,105.09,105.06,105.09,65400000.0
2008-07-29 02:34:00,105.08,105.09,105.08,105.09,15200000.0
2008-07-29 02:35:00,105.08,105.08,105.08,105.08,8000000.0
2008-07-29 02:36:00,105.08,105.09,105.08,105.08,18200000.0
2008-07-29 02:37:00,105.08,105.08,105.07,105.07,86000000.0
2008-07-29 02:38:00,105.07,105.08,105.07,105.07,16200000.0
2008-07-29 02:39:00,105.07,105.09,105.07,105.08,27400000.0
2008-07-29 02:40:00,105.09,105.09,105.08,105.08,68000000.0
2008-07-29 02:41:00,105.08,105.08,105.08,105.08,48400000.0
2008-07-29 02:42:00,105.08,105.08,105.07,105.07,44200000.0
2008-07-29 02:43:00,105.07,105.07,105.05,105.06,206000000.0
2008-07-29 02:44:00,105.05,105.065,105.04,105.04,162400000.0
2008-07-29 02:45:00,105.04,105.055,105.04,105.05,138200000.0
2008-07-29 02:46:00,105.06,105.1,105.06,105.1,56500000.0
2008-07-29 02:47:00,105.1,105.1,105.09,105.1,43400000.0
2008-07-29 02:48:00,105.1,105.1,105.09,105.09,22000000.0
2008-07-29 02:49:00,105.09,105.12,105.09,105.11,19000000.0
2008-07-29 02:50:00,105.12,105.12,105.11,105.11,22000000.0
2008-07-29 02:51:00,105.1,105.11,105.1,105.11,2000000.0
2008-07-29 02:52:00,105.1,105.12,105.1,105.11,13000000.0
2008-07-29 02:53:00,105.11,105.11,105.09,105.11,13000000.0
2008-07-29 02:54:00,105.1,105.12,105.1,105.12,33000000.0
2008-07-29 02:55:00,105.12,105.12,105.09,105.09,36000000.0
2008-07-29 02:56:00,105.09,105.09,105.09,105.09,5000000.0
2008-07-29 02:57:00,105.09,105.09,105.07,105.07,15000000.0
2008-07-29 02:58:00,105.07,105.08,105.07,105.07,28000000.0
2008-07-29 02:59:00,105.06,105.07,105.06,105.06,9000000.0
2008-07-29 03:00:00,105.06,105.08,105.06,105.07,28200000.0
2008-07-29 03:01:00,105.07,105.1,105.07,105.1,29400000.0
2008-07-29 03:02:00,105.11,105.12,105.1,105.1,32000000.0
2008-07-29 03:03:00,105.09,105.11,105.09,105.1,21200000.0
2008-07-29 03:04:00,105.11,105.12,105.1,105.11,12000000.0
2008-07-29 03:05:00,105.1,105.1,105.1,105.1,6000000.0
2008-07-29 03:06:00,105.09,105.1,105.08,105.08,17000000.0
2008-07-29 03:07:00,105.07,105.09,105.06,105.08,28000000.0
2008-07-29 03:08:00,105.07,105.09,105.07,105.08,39000000.0
2008-07-29 03:09:00,105.08,105.09,105.08,105.08,6000000.0
2008-07-29 03:10:00,105.07,105.08,105.07,105.07,15000000.0
2008-07-29 03:11:00,105.07,105.07,105.07,105.07,4000000.0
2008-07-29 03:12:00,105.07,105.07,105.07,105.07,2000000.0
2008-07-29 03:13:00,105.07,105.09,105.07,105.07,24000000.0
2008-07-29 03:14:00,105.08,105.08,105.07,105.07,8000000.0
2008-07-29 03:15:00,105.07,105.07,105.07,105.07,2000000.0
2008-07-29 03:16:00,105.08,105.08,105.07,105.07,2000000.0
2008-07-29 03:17:00,105.07,105.07,105.07,105.07,6000000.0
2008-07-29 03:18:00,105.06,105.07,105.06,105.06,9000000.0
2008-07-29 03:19:00,105.06,105.07,105.06,105.06,8000000.0
2008-07-29 03:20:00,105.06,105.06,105.05,105.06,57000000.0
2008-07-29 03:21:00,105.06,105.06,105.05,105.06,94000000.0
2008-07-29 03:22:00,105.06,105.06,104.99,105.0,193100000.0
2008-07-29 03:23:00,104.99,105.03,104.99,105.03,58800000.0
2008-07-29 03:24:00,105.04,105.04,105.01,105.01,28200000.0
2008-07-29 03:25:00,105.02,105.03,105.01,105.02,44000000.0
2008-07-29 03:26:00,105.02,105.03,105.02,105.03,34000000.0
2008-07-29 03:27:00,105.04,105.05,105.03,105.03,17000000.0
2008-07-29 03:28:00,105.01,105.02,105.01,105.02,13000000.0
2008-07-29 03:30:00,105.03,105.04,105.03,105.03,13000000.0
2008-07-29 03:31:00,105.03,105.03,105.03,105.03,4000000.0
2008-07-29 03:32:00,105.03,105.04,105.03,105.04,3000000.0
2008-07-29 03:33:00,105.04,105.05,105.03,105.03,24200000.0
2008-07-29 03:34:00,105.02,105.025,104.98,105.0,184200000.0
2008-07-29 03:35:00,105.0,105.01,105.0,105.01,56600000.0
2008-07-29 03:36:00,105.01,105.03,105.01,105.02,79400000.0
2008-07-29 03:37:00,105.03,105.04,105.03,105.04,4000000.0
2008-07-29 03:38:00,105.03,105.09,105.03,105.09,14700000.0
2008-07-29 03:39:00,105.09,105.11,105.09,105.1,24000000.0
2008-07-29 03:40:00,105.1,105.11,105.09,105.09,18000000.0
2008-07-29 03:42:00,105.09,105.09,105.08,105.08,9000000.0
2008-07-29 03:43:00,105.08,105.09,105.07,105.09,145800000.0
2008-07-29 03:44:00,105.09,105.09,105.08,105.08,3000000.0
2008-07-29 03:45:00,105.08,105.11,105.08,105.1,24000000.0
2008-07-29 03:46:00,105.1,105.1,105.1,105.1,2000000.0
2008-07-29 03:47:00,105.1,105.1,105.1,105.1,2000000.0
2008-07-29 03:48:00,105.09,105.09,105.09,105.09,9000000.0
2008-07-29 03:49:00,105.09,105.09,105.09,105.09,24000000.0
2008-07-29 03:50:00,105.09,105.1,105.09,105.09,11200000.0
2008-07-29 03:51:00,105.09,105.1,105.09,105.09,14000000.0
2008-07-29 03:52:00,105.1,105.11,105.1,105.1,7000000.0
2008-07-29 03:53:00,105.1,105.11,105.1,105.11,8000000.0
2008-07-29 03:54:00,105.1,105.11,105.1,105.11,7000000.0
2008-07-29 03:55:00,105.11,105.13,105.11,105.12,31000000.0
2008-07-29 03:56:00,105.12,105.14,105.12,105.14,31000000.0
2008-07-29 03:57:00,105.15,105.16,105.14,105.14,57000000.0
2008-07-29 03:58:00,105.14,105.15,105.13,105.13,28000000.0
2008-07-29 03:59:00,105.13,105.13,105.13,105.13,1000000.0
2008-07-29 04:00:00,105.13,105.13,105.12,105.13,5000000.0
2008-07-29 04:01:00,105.12,105.14,105.12,105.13,10000000.0
2008-07-29 04:02:00,105.13,105.14,105.13,105.13,28000000.0
2008-07-29 04:04:00,105.12,105.13,105.12,105.12,26000000.0
2008-07-29 04:05:00,105.12,105.13,105.12,105.13,11000000.0
2008-07-29 04:07:00,105.12,105.12,105.12,105.12,7000000.0
2008-07-29 04:08:00,105.13,105.13,105.12,105.12,2000000.0
2008-07-29 04:09:00,105.11,105.12,105.1,105.11,22000000.0
2008-07-29 04:10:00,105.11,105.12,105.11,105.11,4000000.0
2008-07-29 04:11:00,105.11,105.11,105.11,105.11,6000000.0
2008-07-29 04:12:00,105.11,105.11,105.1,105.11,28000000.0
2008-07-29 04:13:00,105.1,105.1,105.09,105.09,6000000.0
2008-07-29 04:14:00,105.09,105.1,105.09,105.09,17000000.0
2008-07-29 04:15:00,105.09,105.1,105.09,105.1,12000000.0
2008-07-29 04:17:00,105.09,105.1,105.09,105.09,18000000.0
2008-07-29 04:18:00,105.09,105.09,105.09,105.09,6000000.0
2008-07-29 04:19:00,105.09,105.1,105.09,105.09,21000000.0
2008-07-29 04:20:00,105.09,105.1,105.09,105.09,26200000.0
2008-07-29 04:21:00,105.09,105.1,105.09,105.1,10000000.0
2008-07-29 04:22:00,105.09,105.09,105.09,105.09,2000000.0
2008-07-29 04:23:00,105.09,105.1,105.09,105.09,44600000.0
2008-07-29 04:26:00,105.08,105.09,105.08,105.08,27600000.0
2008-07-29 04:27:00,105.08,105.08,105.07,105.07,72100000.0
2008-07-29 04:28:00,105.07,105.08,105.06,105.06,38800000.0
2008-07-29 04:29:00,105.06,105.07,105.06,105.06,10200000.0
2008-07-29 04:30:00,105.07,105.07,105.06,105.06,22400000.0
2008-07-29 04:31:00,105.06,105.07,105.06,105.06,24200000.0
2008-07-29 04:32:00,105.05,105.05,105.04,105.04,25400000.0
2008-07-29 04:33:00,105.05,105.05,105.04,105.04,15200000.0
2008-07-29 04:34:00,105.04,105.05,105.03,105.05,32000000.0
2008-07-29 04:35:00,105.05,105.07,105.05,105.07,9000000.0
2008-07-29 04:36:00,105.07,105.08,105.07,105.08,13000000.0
2008-07-29 04:37:00,105.08,105.08,105.07,105.07,20000000.0
2008-07-29 04:38:00,105.07,105.07,105.07,105.07,1000000.0
2008-07-29 04:39:00,105.07,105.07,105.05,105.05,7000000.0
2008-07-29 04:40:00,105.05,105.07,105.05,105.06,33200000.0
2008-07-29 04:41:00,105.06,105.06,105.06,105.06,1000000.0
2008-07-29 04:43:00,105.06,105.11,105.06,105.11,50000000.0
2008-07-29 04:44:00,105.12,105.14,105.12,105.14,12000000.0
2008-07-29 04:45:00,105.13,105.15,105.13,105.14,26400000.0
2008-07-29 04:46:00,105.13,105.14,105.13,105.14,78800000.0
2008-07-29 04:48:00,105.14,105.15,105.14,105.15,41000000.0
2008-07-29 04:49:00,105.14,105.15,105.13,105.13,23800000.0
2008-07-29 04:50:00,105.13,105.14,105.11,105.14,18200000.0
2008-07-29 04:51:00,105.14,105.15,105.14,105.15,8200000.0
2008-07-29 04:52:00,105.14,105.14,105.13,105.14,34800000.0
2008-07-29 04:53:00,105.13,105.14,105.095,105.13,90700000.0
2008-07-29 04:54:00,105.12,105.12,105.12,105.12,25000000.0
2008-07-29 04:55:00,105.12,105.13,105.12,105.12,12000000.0
2008-07-29 04:56:00,105.13,105.14,105.13,105.13,8000000.0
2008-07-29 04:58:00,105.13,105.14,105.12,105.14,55800000.0
2008-07-29 04:59:00,105.13,105.13,105.12,105.12,48000000.0
2008-07-29 05:00:00,105.13,105.14,105.13,105.14,48000000.0
2008-07-29 05:01:00,105.15,105.15,105.14,105.15,25600000.0
2008-07-29 05:02:00,105.14,105.14,105.13,105.14,1000000.0
2008-07-29 05:03:00,105.13,105.13,105.13,105.13,1000000.0
2008-07-29 05:04:00,105.14,105.14,105.14,105.14,1000000.0
2008-07-29 05:05:00,105.14,105.16,105.14,105.16,12200000.0
2008-07-29 05:06:00,105.16,105.16,105.15,105.16,15200000.0
2008-07-29 05:07:00,105.16,105.18,105.16,105.16,60800000.0
2008-07-29 05:08:00,105.17,105.17,105.15,105.16,47400000.0
2008-07-29 05:09:00,105.15,105.15,105.13,105.13,37000000.0
2008-07-29 05:10:00,105.13,105.16,105.13,105.16,64500000.0
2008-07-29 05:11:00,105.16,105.17,105.15,105.15,46800000.0
2008-07-29 05:12:00,105.15,105.16,105.14,105.14,22600000.0
2008-07-29 05:13:00,105.14,105.15,105.14,105.15,21600000.0
2008-07-29 05:14:00,105.14,105.14,105.12,105.13,20600000.0
2008-07-29 05:15:00,105.13,105.15,105.12,105.12,53800000.0
2008-07-29 05:16:00,105.12,105.12,105.12,105.12,1000000.0
2008-07-29 05:17:00,105.11,105.13,105.11,105.13,82800000.0
2008-07-29 05:18:00,105.13,105.13,105.12,105.12,26000000.0
2008-07-29 05:19:00,105.13,105.15,105.12,105.15,69600000.0
2008-07-29 05:20:00,105.16,105.16,105.15,105.16,26600000.0
2008-07-29 05:21:00,105.16,105.16,105.16,105.16,1000000.0
2008-07-29 05:22:00,105.15,105.16,105.12,105.16,36400000.0
2008-07-29 05:23:00,105.16,105.16,105.16,105.16,1000000.0
2008-07-29 05:24:00,105.16,105.17,105.16,105.17,19200000.0
2008-07-29 05:25:00,105.16,105.16,105.15,105.16,30800000.0
2008-07-29 05:26:00,105.16,105.16,105.15,105.16,152400000.0
2008-07-29 05:27:00,105.15,105.15,105.15,105.15,6200000.0
2008-07-29 05:28:00,105.15,105.16,105.15,105.16,33700000.0
2008-07-29 05:29:00,105.16,105.17,105.13,105.13,66100000.0
2008-07-29 05:30:00,105.13,105.13,105.13,105.13,1000000.0
2008-07-29 05:32:00,105.135,105.135,105.13,105.13,27000000.0
2008-07-29 05:33:00,105.135,105.14,105.13,105.14,17000000.0
2008-07-29 05:34:00,105.13,105.13,105.13,105.13,1000000.0
2008-07-29 05:35:00,105.14,105.14,105.14,105.14,16200000.0
2008-07-29 05:36:00,105.14,105.18,105.13,105.14,92800000.0
2008-07-29 05:37:00,105.145,105.15,105.14,105.14,49400000.0
2008-07-29 05:38:00,105.145,105.15,105.13,105.14,53000000.0
2008-07-29 05:39:00,105.14,105.15,105.13,105.15,64000000.0
2008-07-29 05:40:00,105.15,105.16,105.14,105.14,148600000.0
2008-07-29 05:41:00,105.14,105.16,105.12,105.12,80000000.0
2008-07-29 05:42:00,105.13,105.13,105.11,105.12,17400000.0
2008-07-29 05:43:00,105.12,105.13,105.12,105.13,7000000.0
2008-07-29 05:44:00,105.13,105.14,105.13,105.14,16000000.0
2008-07-29 05:45:00,105.14,105.14,105.13,105.13,11800000.0
2008-07-29 05:46:00,105.13,105.13,105.11,105.11,77000000.0
2008-07-29 05:47:00,105.11,105.14,105.11,105.14,6800000.0
2008-07-29 05:48:00,105.13,105.14,105.13,105.13,32800000.0
2008-07-29 05:49:00,105.14,105.14,105.13,105.14,32200000.0
2008-07-29 05:50:00,105.14,105.15,105.13,105.14,55400000.0
2008-07-29 05:51:00,105.135,105.16,105.125,105.15,67400000.0
2008-07-29 05:52:00,105.16,105.16,105.14,105.14,35600000.0
2008-07-29 05:53:00,105.15,105.16,105.14,105.15,37800000.0
2008-07-29 05:56:00,105.15,105.16,105.15,105.16,88400000.0
2008-07-29 05:57:00,105.16,105.16,105.15,105.15,43800000.0
2008-07-29 05:58:00,105.15,105.16,105.15,105.16,21400000.0
2008-07-29 05:59:00,105.16,105.16,105.15,105.16,51100000.0
2008-07-29 06:00:00,105.17,105.18,105.16,105.17,37400000.0
2008-07-29 06:01:00,105.18,105.19,105.18,105.18,16200000.0
2008-07-29 06:02:00,105.19,105.19,105.18,105.18,8200000.0
2008-07-29 06:03:00,105.18,105.18,105.17,105.17,71600000.0
2008-07-29 06:04:00,105.17,105.17,105.17,105.17,7200000.0
2008-07-29 06:05:00,105.18,105.19,105.18,105.18,14200000.0
2008-07-29 06:06:00,105.18,105.18,105.16,105.17,60700000.0
2008-07-29 06:07:00,105.17,105.17,105.16,105.17,25000000.0
2008-07-29 06:08:00,105.16,105.18,105.15,105.15,40600000.0
2008-07-29 06:09:00,105.15,105.15,105.13,105.13,39200000.0
2008-07-29 06:10:00,105.13,105.13,105.11,105.11,39200000.0
2008-07-29 06:11:00,105.11,105.11,105.1,105.1,1000000.0
2008-07-29 06:12:00,105.12,105.12,105.12,105.12,1000000.0
2008-07-29 06:13:00,105.12,105.12,105.11,105.12,13000000.0
2008-07-29 06:14:00,105.11,105.12,105.11,105.12,2800000.0
2008-07-29 06:15:00,105.11,105.12,105.1,105.1,56400000.0
2008-07-29 06:16:00,105.1,105.11,105.1,105.11,23800000.0
2008-07-29 06:17:00,105.1,105.11,105.09,105.1,32900000.0
2008-07-29 06:18:00,105.1,105.11,105.1,105.1,7400000.0
2008-07-29 06:19:00,105.11,105.11,105.1,105.1,12200000.0
2008-07-29 06:20:00,105.11,105.11,105.1,105.11,9200000.0
2008-07-29 06:21:00,105.1,105.1,105.1,105.1,13400000.0
2008-07-29 06:22:00,105.1,105.1,105.09,105.09,126400000.0
2008-07-29 06:23:00,105.09,105.11,105.09,105.1,46000000.0
2008-07-29 06:24:00,105.09,105.1,105.08,105.1,109800000.0
2008-07-29 06:25:00,105.09,105.1,105.09,105.09,76800000.0
2008-07-29 06:26:00,105.09,105.1,105.09,105.1,57400000.0
2008-07-29 06:27:00,105.09,105.1,105.09,105.09,66200000.0
2008-07-29 06:28:00,105.1,105.11,105.1,105.1,9200000.0
2008-07-29 06:29:00,105.1,105.13,105.1,105.13,72200000.0
2008-07-29 06:30:00,105.13,105.15,105.13,105.15,30600000.0
2008-07-29 06:31:00,105.14,105.15,105.13,105.14,66200000.0
2008-07-29 06:32:00,105.15,105.15,105.14,105.14,18400000.0
2008-07-29 06:34:00,105.14,105.15,105.14,105.14,32800000.0
2008-07-29 06:35:00,105.13,105.14,105.13,105.14,18800000.0
2008-07-29 06:36:00,105.14,105.15,105.14,105.15,117600000.0
2008-07-29 06:37:00,105.15,105.15,105.14,105.14,78600000.0
2008-07-29 06:38:00,105.15,105.17,105.15,105.17,78600000.0
2008-07-29 06:39:00,105.17,105.19,105.17,105.17,169600000.0
2008-07-29 06:40:00,105.17,105.2,105.17,105.2,55000000.0
2008-07-29 06:41:00,105.19,105.2,105.19,105.2,27600000.0
2008-07-29 06:42:00,105.19,105.19,105.19,105.19,13400000.0
2008-07-29 06:43:00,105.19,105.19,105.17,105.17,99200000.0
2008-07-29 06:44:00,105.17,105.18,105.16,105.17,94600000.0
2008-07-29 06:46:00,105.17,105.17,105.15,105.16,104600000.0
2008-07-29 06:47:00,105.16,105.16,105.15,105.16,90500000.0
2008-07-29 06:48:00,105.16,105.17,105.16,105.17,23400000.0
2008-07-29 06:49:00,105.16,105.17,105.16,105.16,23600000.0
2008-07-29 06:50:00,105.17,105.17,105.16,105.17,36800000.0
2008-07-29 06:51:00,105.17,105.17,105.16,105.17,35800000.0
2008-07-29 06:52:00,105.17,105.18,105.08,105.14,146000000.0
2008-07-29 06:53:00,105.14,105.14,105.1,105.1,231500000.0
2008-07-29 06:54:00,105.1,105.12,105.1,105.11,173000000.0
2008-07-29 06:55:00,105.11,105.11,105.1,105.1,51000000.0
2008-07-29 06:56:00,105.1,105.11,105.06,105.08,125100000.0
2008-07-29 06:57:00,105.08,105.1,105.08,105.1,94300000.0
2008-07-29 06:58:00,105.09,105.09,105.08,105.09,30600000.0
2008-07-29 06:59:00,105.09,105.09,105.08,105.09,45600000.0
2008-07-29 07:00:00,105.09,105.1,105.09,105.1,6000000.0
2008-07-29 07:01:00,105.1,105.11,105.1,105.11,16000000.0
2008-07-29 07:02:00,105.1,105.11,105.1,105.1,27600000.0
2008-07-29 07:03:00,105.09,105.09,105.09,105.09,18400000.0
2008-07-29 07:04:00,105.08,105.1,105.08,105.09,78300000.0
2008-07-29 07:05:00,105.08,105.1,105.08,105.1,53400000.0
2008-07-29 07:06:00,105.09,105.09,105.08,105.09,8200000.0
2008-07-29 07:07:00,105.09,105.12,105.09,105.12,123200000.0
2008-07-29 07:08:00,105.12,105.12,105.11,105.12,66400000.0
2008-07-29 07:09:00,105.12,105.14,105.12,105.14,11700000.0
2008-07-29 07:10:00,105.13,105.13,105.13,105.13,50000000.0
2008-07-29 07:11:00,105.13,105.13,105.12,105.13,60400000.0
2008-07-29 07:12:00,105.13,105.14,105.12,105.14,36500000.0
2008-07-29 07:13:00,105.13,105.14,105.13,105.14,10000000.0
2008-07-29 07:14:00,105.14,105.14,105.14,105.14,7000000.0
2008-07-29 07:15:00,105.14,105.15,105.13,105.13,41600000.0
2008-07-29 07:17:00,105.12,105.14,105.12,105.13,19400000.0
2008-07-29 07:18:00,105.13,105.14,105.13,105.13,13000000.0
2008-07-29 07:19:00,105.13,105.13,105.11,105.12,24600000.0
2008-07-29 07:20:00,105.13,105.14,105.11,105.11,19400000.0
2008-07-29 07:21:00,105.12,105.12,105.11,105.11,14000000.0
2008-07-29 07:22:00,105.11,105.11,105.1,105.11,20200000.0
2008-07-29 07:23:00,105.11,105.12,105.11,105.11,4000000.0
2008-07-29 07:24:00,105.11,105.12,105.11,105.12,28400000.0
2008-07-29 07:25:00,105.12,105.12,105.11,105.11,2000000.0
2008-07-29 07:26:00,105.1,105.13,105.1,105.13,20400000.0
2008-07-29 07:27:00,105.13,105.13,105.12,105.12,82200000.0
2008-07-29 07:28:00,105.11,105.12,105.11,105.12,16200000.0
2008-07-29 07:29:00,105.12,105.13,105.12,105.13,18000000.0
2008-07-29 07:30:00,105.13,105.13,105.12,105.13,19200000.0
2008-07-29 07:31:00,105.12,105.12,105.11,105.11,17400000.0
2008-07-29 07:32:00,105.12,105.12,105.12,105.12,17400000.0
2008-07-29 07:33:00,105.12,105.12,105.12,105.12,2000000.0
2008-07-29 07:34:00,105.12,105.13,105.12,105.13,21200000.0
2008-07-29 07:35:00,105.12,105.12,105.12,105.12,10200000.0
2008-07-29 07:36:00,105.11,105.11,105.1,105.1,22400000.0
2008-07-29 07:37:00,105.1,105.12,105.1,105.11,17000000.0
2008-07-29 07:38:00,105.11,105.12,105.11,105.12,12000000.0
2008-07-29 07:39:00,105.11,105.12,105.11,105.11,12000000.0
2008-07-29 07:40:00,105.11,105.11,105.11,105.11,4000000.0
2008-07-29 07:41:00,105.1,105.11,105.1,105.11,10200000.0
2008-07-29 07:42:00,105.11,105.11,105.1,105.1,26600000.0
2008-07-29 07:43:00,105.1,105.11,105.1,105.1,16400000.0
2008-07-29 07:44:00,105.11,105.11,105.1,105.11,16200000.0
2008-07-29 07:45:00,105.1,105.11,105.1,105.11,12200000.0
2008-07-29 07:46:00,105.11,105.13,105.11,105.11,12000000.0
2008-07-29 07:47:00,105.12,105.13,105.11,105.13,82400000.0
2008-07-29 07:48:00,105.13,105.13,105.13,105.13,2000000.0
2008-07-29 07:49:00,105.13,105.14,105.13,105.13,12200000.0
2008-07-29 07:50:00,105.13,105.13,105.13,105.13,15400000.0
2008-07-29 07:51:00,105.13,105.16,105.13,105.15,65600000.0
2008-07-29 07:52:00,105.14,105.15,105.14,105.15,36000000.0
2008-07-29 07:53:00,105.16,105.16,105.14,105.15,72800000.0
2008-07-29 07:54:00,105.15,105.16,105.15,105.15,105600000.0
2008-07-29 07:55:00,105.15,105.18,105.15,105.16,111400000.0
2008-07-29 07:56:00,105.16,105.19,105.16,105.18,49800000.0
2008-07-29 07:57:00,105.17,105.19,105.16,105.17,133800000.0
2008-07-29 07:58:00,105.17,105.18,105.16,105.17,79200000.0
2008-07-29 07:59:00,105.17,105.19,105.17,105.19,35600000.0
2008-07-29 08:00:00,105.18,105.21,105.18,105.18,106500000.0
2008-07-29 08:01:00,105.18,105.19,105.17,105.19,62200000.0
2008-07-29 08:02:00,105.19,105.22,105.16,105.21,67800000.0
2008-07-29 08:03:00,105.21,105.21,105.17,105.2,40000000.0
2008-07-29 08:04:00,105.2,105.22,105.2,105.22,26000000.0
2008-07-29 08:05:00,105.23,105.27,105.23,105.25,79600000.0
2008-07-29 08:06:00,105.25,105.25,105.22,105.235,193400000.0
2008-07-29 08:07:00,105.23,105.23,105.22,105.22,143800000.0
2008-07-29 08:08:00,105.22,105.24,105.22,105.24,77800000.0
2008-07-29 08:09:00,105.24,105.255,105.24,105.25,126400000.0
2008-07-29 08:10:00,105.27,105.29,105.26,105.27,212400000.0
2008-07-29 08:11:00,105.27,105.3,105.27,105.295,172700000.0
2008-07-29 08:12:00,105.29,105.295,105.28,105.29,161300000.0
2008-07-29 08:13:00,105.29,105.29,105.28,105.29,131700000.0
2008-07-29 08:14:00,105.29,105.31,105.28,105.31,185300000.0
2008-07-29 08:15:00,105.31,105.32,105.3,105.3,141900000.0
2008-07-29 08:16:00,105.3,105.3,105.3,105.3,16000000.0
2008-07-29 08:17:00,105.3,105.3,105.29,105.3,20000000.0
2008-07-29 08:18:00,105.3,105.3,105.27,105.27,95700000.0
2008-07-29 08:19:00,105.27,105.28,105.25,105.28,63200000.0
2008-07-29 08:20:00,105.27,105.27,105.25,105.27,21000000.0
2008-07-29 08:21:00,105.26,105.27,105.25,105.25,23000000.0
2008-07-29 08:22:00,105.25,105.25,105.22,105.22,58200000.0
2008-07-29 08:23:00,105.22,105.24,105.22,105.24,26600000.0
2008-07-29 08:24:00,105.23,105.23,105.22,105.23,24000000.0
2008-07-29 08:25:00,105.22,105.27,105.115,105.24,330300000.0
2008-07-29 08:26:00,105.23,105.23,105.15,105.21,313400000.0
2008-07-29 08:27:00,105.215,105.225,105.21,105.21,148100000.0
2008-07-29 08:28:00,105.21,105.21,105.14,105.14,248400000.0
2008-07-29 08:29:00,105.14,105.15,105.095,105.11,218600000.0
2008-07-29 08:30:00,105.115,105.18,105.11,105.17,110800000.0
2008-07-29 08:31:00,105.16,105.2,105.16,105.2,88100000.0
2008-07-29 08:32:00,105.2,105.21,105.2,105.21,4000000.0
2008-07-29 08:33:00,105.21,105.25,105.19,105.19,153200000.0
2008-07-29 08:34:00,105.19,105.2,105.19,105.19,94500000.0
2008-07-29 08:35:00,105.19,105.2,105.19,105.195,51500000.0
2008-07-29 08:36:00,105.195,105.2,105.175,105.195,231800000.0
2008-07-29 08:37:00,105.195,105.21,105.19,105.2,49400000.0
2008-07-29 08:38:00,105.2,105.21,105.18,105.2,60800000.0
2008-07-29 08:39:00,105.2,105.21,105.2,105.21,92000000.0
2008-07-29 08:40:00,105.22,105.22,105.18,105.21,240400000.0
2008-07-29 08:41:00,105.21,105.3,105.21,105.3,246600000.0
2008-07-29 08:42:00,105.295,105.31,105.29,105.31,121600000.0
2008-07-29 08:43:00,105.3,105.32,105.3,105.31,31200000.0
2008-07-29 08:44:00,105.31,105.31,105.27,105.27,117900000.0
2008-07-29 08:45:00,105.27,105.27,105.26,105.265,74100000.0
2008-07-29 08:46:00,105.265,105.28,105.25,105.25,120900000.0
2008-07-29 08:47:00,105.25,105.26,105.25,105.26,13400000.0
2008-07-29 08:48:00,105.25,105.27,105.25,105.27,44900000.0
2008-07-29 08:49:00,105.265,105.27,105.26,105.26,81700000.0
2008-07-29 08:50:00,105.26,105.275,105.26,105.275,83400000.0
2008-07-29 08:51:00,105.275,105.28,105.25,105.26,294000000.0
2008-07-29 08:52:00,105.27,105.28,105.27,105.28,146400000.0
2008-07-29 08:53:00,105.29,105.3,105.25,105.25,72200000.0
2008-07-29 08:54:00,105.24,105.245,105.22,105.24,81200000.0
2008-07-29 08:55:00,105.23,105.24,105.23,105.24,38600000.0
2008-07-29 08:56:00,105.24,105.24,105.23,105.23,23700000.0
2008-07-29 08:57:00,105.23,105.25,105.21,105.22,77400000.0
2008-07-29 08:58:00,105.23,105.23,105.21,105.21,46000000.0
2008-07-29 08:59:00,105.195,105.22,105.18,105.21,132100000.0
2008-07-29 09:00:00,105.2,105.26,105.18,105.24,87400000.0
2008-07-29 09:01:00,105.24,105.26,105.21,105.24,67800000.0
2008-07-29 09:02:00,105.24,105.27,105.24,105.26,69900000.0
2008-07-29 09:03:00,105.26,105.28,105.24,105.25,95500000.0
2008-07-29 09:04:00,105.25,105.25,105.22,105.225,141100000.0
2008-07-29 09:05:00,105.225,105.24,105.22,105.225,104900000.0
2008-07-29 09:06:00,105.23,105.24,105.22,105.22,113200000.0
2008-07-29 09:07:00,105.22,105.22,105.195,105.21,201400000.0
2008-07-29 09:08:00,105.21,105.22,105.21,105.22,66400000.0
2008-07-29 09:09:00,105.21,105.25,105.21,105.24,194300000.0
2008-07-29 09:10:00,105.24,105.24,105.24,105.24,19000000.0
2008-07-29 09:11:00,105.24,105.27,105.24,105.27,117500000.0
2008-07-29 09:12:00,105.27,105.33,105.265,105.29,199300000.0
2008-07-29 09:13:00,105.29,105.29,105.275,105.29,36200000.0
2008-07-29 09:14:00,105.29,105.31,105.29,105.31,32700000.0
2008-07-29 09:15:00,105.31,105.31,105.265,105.265,82200000.0
2008-07-29 09:16:00,105.26,105.27,105.25,105.25,164400000.0
2008-07-29 09:17:00,105.25,105.26,105.25,105.26,25000000.0
2008-07-29 09:18:00,105.27,105.27,105.26,105.26,21000000.0
2008-07-29 09:19:00,105.26,105.27,105.26,105.26,19000000.0
2008-07-29 09:20:00,105.26,105.28,105.26,105.27,21200000.0
2008-07-29 09:21:00,105.27,105.29,105.27,105.28,26400000.0
2008-07-29 09:22:00,105.28,105.29,105.27,105.28,110400000.0
2008-07-29 09:23:00,105.28,105.29,105.28,105.29,65200000.0
2008-07-29 09:24:00,105.28,105.29,105.28,105.29,43900000.0
2008-07-29 09:25:00,105.3,105.3,105.27,105.27,60800000.0
2008-07-29 09:26:00,105.27,105.28,105.26,105.26,42700000.0
2008-07-29 09:27:00,105.26,105.27,105.215,105.22,134200000.0
2008-07-29 09:28:00,105.22,105.25,105.215,105.25,37300000.0
2008-07-29 09:29:00,105.26,105.27,105.2,105.21,58800000.0
2008-07-29 09:30:00,105.21,105.21,105.2,105.21,23000000.0
2008-07-29 09:31:00,105.21,105.24,105.205,105.24,119400000.0
2008-07-29 09:32:00,105.24,105.25,105.21,105.22,157500000.0
2008-07-29 09:33:00,105.225,105.23,105.22,105.23,80700000.0
2008-07-29 09:34:00,105.225,105.24,105.2,105.2,87300000.0
2008-07-29 09:35:00,105.2,105.22,105.2,105.21,123100000.0
2008-07-29 09:36:00,105.21,105.23,105.21,105.23,153600000.0
2008-07-29 09:37:00,105.23,105.26,105.21,105.24,187400000.0
2008-07-29 09:38:00,105.24,105.255,105.23,105.255,44700000.0
2008-07-29 09:39:00,105.26,105.26,105.22,105.23,187400000.0
2008-07-29 09:40:00,105.23,105.245,105.22,105.235,102100000.0
2008-07-29 09:41:00,105.24,105.27,105.24,105.255,59200000.0
2008-07-29 09:42:00,105.255,105.27,105.25,105.25,65000000.0
2008-07-29 09:43:00,105.25,105.27,105.25,105.27,94100000.0
2008-07-29 09:44:00,105.27,105.31,105.27,105.31,69500000.0
2008-07-29 09:45:00,105.31,105.31,105.3,105.3,42400000.0
2008-07-29 09:46:00,105.3,105.32,105.3,105.31,46600000.0
2008-07-29 09:47:00,105.32,105.32,105.295,105.295,52000000.0
2008-07-29 09:48:00,105.295,105.31,105.295,105.3,119200000.0
2008-07-29 09:49:00,105.31,105.31,105.3,105.3,32600000.0
2008-07-29 09:50:00,105.3,105.31,105.275,105.29,103600000.0
2008-07-29 09:51:00,105.29,105.31,105.28,105.29,112500000.0
2008-07-29 09:52:00,105.29,105.29,105.28,105.29,12200000.0
2008-07-29 09:53:00,105.285,105.29,105.28,105.28,98600000.0
2008-07-29 09:54:00,105.28,105.28,105.27,105.28,74300000.0
2008-07-29 09:55:00,105.28,105.31,105.28,105.305,110900000.0
2008-07-29 09:56:00,105.305,105.31,105.29,105.295,84800000.0
2008-07-29 09:57:00,105.3,105.32,105.29,105.3,45900000.0
2008-07-29 09:58:00,105.29,105.29,105.265,105.265,89600000.0
2008-07-29 09:59:00,105.265,105.265,105.26,105.26,19800000.0
2008-07-29 10:00:00,105.26,105.28,105.26,105.26,79900000.0
2008-07-29 10:01:00,105.265,105.27,105.23,105.25,317500000.0
2008-07-29 10:02:00,105.26,105.26,105.23,105.23,29400000.0
2008-07-29 10:03:00,105.23,105.24,105.22,105.24,66800000.0
2008-07-29 10:04:00,105.25,105.25,105.24,105.25,7000000.0
2008-07-29 10:05:00,105.25,105.25,105.23,105.24,54000000.0
2008-07-29 10:06:00,105.25,105.26,105.24,105.26,17600000.0
2008-07-29 10:07:00,105.25,105.27,105.25,105.27,22600000.0
2008-07-29 10:08:00,105.26,105.27,105.26,105.27,17700000.0
2008-07-29 10:09:00,105.27,105.28,105.26,105.26,14200000.0
2008-07-29 10:10:00,105.26,105.26,105.24,105.25,67700000.0
2008-07-29 10:11:00,105.25,105.26,105.24,105.24,53400000.0
2008-07-29 10:12:00,105.25,105.25,105.24,105.24,53000000.0
2008-07-29 10:13:00,105.24,105.26,105.21,105.24,110000000.0
2008-07-29 10:14:00,105.24,105.26,105.23,105.23,270800000.0
2008-07-29 10:15:00,105.23,105.24,105.18,105.2,276200000.0
2008-07-29 10:16:00,105.2,105.21,105.2,105.2,12400000.0
2008-07-29 10:17:00,105.2,105.22,105.2,105.21,8000000.0
2008-07-29 10:18:00,105.21,105.22,105.21,105.21,27000000.0
2008-07-29 10:19:00,105.21,105.22,105.2,105.2,20000000.0
2008-07-29 10:20:00,105.2,105.2,105.175,105.2,140000000.0
2008-07-29 10:21:00,105.2,105.23,105.2,105.23,112700000.0
2008-07-29 10:22:00,105.23,105.23,105.19,105.2,34000000.0
2008-07-29 10:23:00,105.2,105.21,105.19,105.21,49000000.0
2008-07-29 10:24:00,105.21,105.22,105.19,105.19,135100000.0
2008-07-29 10:25:00,105.19,105.2,105.19,105.19,80000000.0
2008-07-29 10:26:00,105.19,105.2,105.19,105.19,31400000.0
2008-07-29 10:27:00,105.19,105.21,105.18,105.21,50600000.0
2008-07-29 10:28:00,105.21,105.21,105.2,105.2,41600000.0
2008-07-29 10:29:00,105.2,105.2,105.19,105.2,13100000.0
2008-07-29 10:30:00,105.195,105.2,105.19,105.2,7500000.0
2008-07-29 10:31:00,105.195,105.2,105.18,105.2,64400000.0
2008-07-29 10:32:00,105.2,105.21,105.2,105.21,11700000.0
2008-07-29 10:33:00,105.21,105.23,105.21,105.23,133900000.0
2008-07-29 10:34:00,105.23,105.27,105.23,105.26,144400000.0
2008-07-29 10:35:00,105.26,105.27,105.25,105.26,91800000.0
2008-07-29 10:36:00,105.26,105.28,105.24,105.25,65300000.0
2008-07-29 10:37:00,105.25,105.25,105.25,105.25,10400000.0
2008-07-29 10:38:00,105.25,105.26,105.24,105.24,28600000.0
2008-07-29 10:39:00,105.24,105.25,105.21,105.23,241300000.0
2008-07-29 10:40:00,105.23,105.24,105.22,105.24,193000000.0
2008-07-29 10:41:00,105.25,105.27,105.24,105.26,75100000.0
2008-07-29 10:42:00,105.27,105.31,105.27,105.285,179000000.0
2008-07-29 10:43:00,105.29,105.3,105.29,105.29,51800000.0
2008-07-29 10:44:00,105.29,105.3,105.28,105.29,43000000.0
2008-07-29 10:45:00,105.29,105.3,105.27,105.27,69200000.0
2008-07-29 10:46:00,105.27,105.3,105.27,105.3,58600000.0
2008-07-29 10:47:00,105.295,105.295,105.29,105.29,27800000.0
2008-07-29 10:48:00,105.29,105.31,105.29,105.29,30000000.0
2008-07-29 10:49:00,105.285,105.285,105.27,105.28,36600000.0
2008-07-29 10:50:00,105.28,105.28,105.28,105.28,7000000.0
2008-07-29 10:51:00,105.28,105.28,105.28,105.28,3200000.0
2008-07-29 10:52:00,105.28,105.28,105.28,105.28,10200000.0
2008-07-29 10:53:00,105.29,105.29,105.29,105.29,14000000.0
2008-07-29 10:54:00,105.29,105.3,105.27,105.28,61900000.0
2008-07-29 10:55:00,105.27,105.31,105.27,105.3,100600000.0
2008-07-29 10:56:00,105.3,105.35,105.3,105.34,145700000.0
2008-07-29 10:57:00,105.34,105.35,105.31,105.33,172900000.0
2008-07-29 10:58:00,105.33,105.34,105.315,105.33,173600000.0
2008-07-29 10:59:00,105.34,105.35,105.325,105.34,125700000.0
2008-07-29 11:00:00,105.34,105.35,105.33,105.35,104400000.0
2008-07-29 11:01:00,105.34,105.34,105.33,105.34,67000000.0
2008-07-29 11:02:00,105.34,105.35,105.34,105.35,5200000.0
2008-07-29 11:03:00,105.36,105.36,105.35,105.35,12000000.0
2008-07-29 11:04:00,105.335,105.35,105.325,105.33,108000000.0
2008-07-29 11:05:00,105.33,105.35,105.33,105.35,115100000.0
2008-07-29 11:06:00,105.35,105.36,105.34,105.35,32900000.0
2008-07-29 11:07:00,105.34,105.35,105.34,105.35,51500000.0
2008-07-29 11:08:00,105.35,105.36,105.35,105.36,15800000.0
2008-07-29 11:09:00,105.35,105.35,105.35,105.35,5800000.0
2008-07-29 11:10:00,105.345,105.36,105.33,105.33,102600000.0
2008-07-29 11:11:00,105.33,105.35,105.33,105.33,57900000.0
2008-07-29 11:12:00,105.33,105.33,105.29,105.3,56400000.0
2008-07-29 11:13:00,105.3,105.3,105.26,105.27,124200000.0
2008-07-29 11:14:00,105.27,105.29,105.26,105.27,81900000.0
2008-07-29 11:15:00,105.27,105.29,105.24,105.27,178000000.0
2008-07-29 11:16:00,105.27,105.27,105.25,105.25,32800000.0
2008-07-29 11:17:00,105.25,105.25,105.24,105.25,34300000.0
2008-07-29 11:18:00,105.26,105.26,105.24,105.25,90900000.0
2008-07-29 11:19:00,105.25,105.26,105.25,105.26,7200000.0
2008-07-29 11:20:00,105.25,105.27,105.25,105.27,33600000.0
2008-07-29 11:21:00,105.27,105.3,105.27,105.3,115600000.0
2008-07-29 11:22:00,105.29,105.3,105.29,105.3,23000000.0
2008-07-29 11:23:00,105.3,105.33,105.3,105.32,41900000.0
2008-07-29 11:24:00,105.31,105.32,105.31,105.32,22000000.0
2008-07-29 11:25:00,105.32,105.32,105.3,105.3,47900000.0
2008-07-29 11:26:00,105.3,105.33,105.3,105.32,101200000.0
2008-07-29 11:27:00,105.32,105.35,105.32,105.35,57300000.0
2008-07-29 11:28:00,105.35,105.37,105.35,105.37,20800000.0
2008-07-29 11:29:00,105.36,105.37,105.35,105.36,21100000.0
2008-07-29 11:30:00,105.36,105.37,105.31,105.31,122800000.0
2008-07-29 11:31:00,105.31,105.32,105.31,105.31,19400000.0
2008-07-29 11:32:00,105.31,105.33,105.31,105.32,21400000.0
2008-07-29 11:33:00,105.33,105.33,105.28,105.285,67000000.0
2008-07-29 11:34:00,105.29,105.3,105.28,105.3,43000000.0
2008-07-29 11:35:00,105.29,105.29,105.22,105.25,120000000.0
2008-07-29 11:36:00,105.25,105.27,105.25,105.27,37000000.0
2008-07-29 11:37:00,105.27,105.28,105.26,105.27,64000000.0
2008-07-29 11:38:00,105.27,105.28,105.27,105.28,16000000.0
2008-07-29 11:39:00,105.27,105.27,105.26,105.27,30000000.0
2008-07-29 11:40:00,105.27,105.27,105.23,105.24,27000000.0
2008-07-29 11:41:00,105.24,105.27,105.24,105.27,69200000.0
2008-07-29 11:42:00,105.265,105.265,105.235,105.24,86200000.0
2008-07-29 11:43:00,105.24,105.28,105.24,105.26,65600000.0
2008-07-29 11:44:00,105.26,105.28,105.26,105.27,253800000.0
2008-07-29 11:45:00,105.27,105.28,105.27,105.28,33000000.0
2008-07-29 11:46:00,105.28,105.295,105.28,105.295,60100000.0
2008-07-29 11:47:00,105.295,105.31,105.29,105.3,18200000.0
2008-07-29 11:48:00,105.3,105.31,105.29,105.29,30000000.0
2008-07-29 11:49:00,105.28,105.28,105.275,105.28,8400000.0
2008-07-29 11:50:00,105.28,105.285,105.26,105.26,61100000.0
2008-07-29 11:51:00,105.26,105.27,105.245,105.26,84500000.0
2008-07-29 11:52:00,105.26,105.26,105.26,105.26,16000000.0
2008-07-29 11:53:00,105.26,105.26,105.24,105.24,48700000.0
2008-07-29 11:54:00,105.24,105.26,105.24,105.25,133800000.0
2008-07-29 11:55:00,105.25,105.25,105.24,105.24,25600000.0
2008-07-29 11:56:00,105.23,105.23,105.22,105.22,48500000.0
2008-07-29 11:57:00,105.22,105.25,105.22,105.24,178600000.0
2008-07-29 11:58:00,105.24,105.24,105.2,105.2,113200000.0
2008-07-29 11:59:00,105.2,105.23,105.195,105.21,107700000.0
2008-07-29 12:00:00,105.21,105.22,105.17,105.17,203200000.0
2008-07-29 12:01:00,105.18,105.23,105.17,105.21,121300000.0
2008-07-29 12:02:00,105.21,105.21,105.185,105.21,199800000.0
2008-07-29 12:03:00,105.2,105.22,105.2,105.21,55300000.0
2008-07-29 12:04:00,105.21,105.22,105.2,105.22,106600000.0
2008-07-29 12:05:00,105.22,105.22,105.19,105.19,109500000.0
2008-07-29 12:06:00,105.19,105.22,105.19,105.21,114800000.0
2008-07-29 12:07:00,105.215,105.22,105.2,105.21,107500000.0
2008-07-29 12:08:00,105.21,105.21,105.21,105.21,12100000.0
2008-07-29 12:09:00,105.21,105.24,105.21,105.24,55300000.0
2008-07-29 12:10:00,105.24,105.24,105.21,105.21,64800000.0
2008-07-29 12:11:00,105.21,105.22,105.2,105.2,61600000.0
2008-07-29 12:12:00,105.2,105.21,105.19,105.19,28000000.0
2008-07-29 12:13:00,105.19,105.2,105.18,105.2,11800000.0
2008-07-29 12:14:00,105.19,105.2,105.19,105.19,17000000.0
2008-07-29 12:15:00,105.2,105.24,105.2,105.22,48000000.0
2008-07-29 12:16:00,105.22,105.23,105.22,105.23,19000000.0
2008-07-29 12:17:00,105.23,105.25,105.23,105.24,37600000.0
2008-07-29 12:18:00,105.24,105.24,105.24,105.24,6000000.0
2008-07-29 12:19:00,105.24,105.24,105.24,105.24,4000000.0
2008-07-29 12:20:00,105.24,105.26,105.24,105.26,11000000.0
2008-07-29 12:21:00,105.26,105.28,105.26,105.27,67600000.0
2008-07-29 12:22:00,105.26,105.28,105.26,105.28,88900000.0
2008-07-29 12:23:00,105.28,105.3,105.28,105.29,26000000.0
2008-07-29 12:24:00,105.29,105.29,105.25,105.26,29800000.0
2008-07-29 12:25:00,105.26,105.26,105.25,105.26,24000000.0
2008-07-29 12:26:00,105.26,105.26,105.21,105.22,43600000.0
2008-07-29 12:27:00,105.22,105.25,105.22,105.25,27200000.0
2008-07-29 12:28:00,105.25,105.27,105.25,105.27,20000000.0
2008-07-29 12:29:00,105.27,105.29,105.26,105.27,55400000.0
2008-07-29 12:30:00,105.27,105.27,105.26,105.26,41200000.0
2008-07-29 12:31:00,105.26,105.28,105.26,105.26,26000000.0
2008-07-29 12:32:00,105.25,105.26,105.22,105.23,59400000.0
2008-07-29 12:33:00,105.22,105.27,105.22,105.26,86400000.0
2008-07-29 12:34:00,105.26,105.29,105.26,105.28,44000000.0
2008-07-29 12:35:00,105.28,105.29,105.26,105.26,59600000.0
2008-07-29 12:36:00,105.26,105.29,105.255,105.255,53300000.0
2008-07-29 12:37:00,105.25,105.25,105.23,105.25,56600000.0
2008-07-29 12:38:00,105.26,105.26,105.22,105.22,46800000.0
2008-07-29 12:39:00,105.22,105.22,105.2,105.2,42800000.0
2008-07-29 12:40:00,105.2,105.21,105.17,105.2,50000000.0
2008-07-29 12:41:00,105.2,105.2,105.18,105.2,53400000.0
2008-07-29 12:42:00,105.2,105.2,105.17,105.18,49000000.0
2008-07-29 12:43:00,105.17,105.19,105.16,105.18,75500000.0
2008-07-29 12:44:00,105.18,105.18,105.16,105.18,113900000.0
2008-07-29 12:45:00,105.17,105.17,105.155,105.17,72600000.0
2008-07-29 12:46:00,105.18,105.18,105.16,105.17,57100000.0
2008-07-29 12:47:00,105.175,105.18,105.15,105.16,57400000.0
2008-07-29 12:48:00,105.16,105.16,105.15,105.16,47900000.0
2008-07-29 12:49:00,105.16,105.18,105.16,105.18,72400000.0
2008-07-29 12:50:00,105.18,105.18,105.17,105.17,16200000.0
2008-07-29 12:51:00,105.18,105.2,105.18,105.19,11000000.0
2008-07-29 12:52:00,105.19,105.19,105.15,105.16,56700000.0
2008-07-29 12:53:00,105.16,105.16,105.1,105.13,195100000.0
2008-07-29 12:54:00,105.13,105.14,105.1,105.13,155700000.0
2008-07-29 12:55:00,105.13,105.135,105.11,105.13,112700000.0
2008-07-29 12:56:00,105.13,105.14,105.11,105.14,199800000.0
2008-07-29 12:57:00,105.14,105.16,105.135,105.14,205900000.0
2008-07-29 12:58:00,105.14,105.15,105.11,105.11,102100000.0
2008-07-29 12:59:00,105.115,105.135,105.115,105.12,299400000.0
2008-07-29 13:00:00,105.12,105.13,105.09,105.12,108600000.0
2008-07-29 13:01:00,105.125,105.13,105.11,105.12,157300000.0
2008-07-29 13:02:00,105.12,105.13,105.105,105.12,96000000.0
2008-07-29 13:03:00,105.11,105.115,105.1,105.1,172600000.0
2008-07-29 13:04:00,105.11,105.125,105.1,105.12,79900000.0
2008-07-29 13:05:00,105.11,105.12,105.11,105.12,46000000.0
2008-07-29 13:06:00,105.12,105.15,105.12,105.14,56200000.0
2008-07-29 13:07:00,105.14,105.17,105.135,105.17,58000000.0
2008-07-29 13:08:00,105.17,105.17,105.13,105.13,80300000.0
2008-07-29 13:09:00,105.13,105.15,105.12,105.15,144100000.0
2008-07-29 13:10:00,105.14,105.18,105.135,105.16,184100000.0
2008-07-29 13:11:00,105.15,105.15,105.09,105.105,197600000.0
2008-07-29 13:12:00,105.105,105.15,105.105,105.12,138000000.0
2008-07-29 13:13:00,105.125,105.125,105.085,105.1,116000000.0
2008-07-29 13:14:00,105.1,105.11,105.05,105.05,167200000.0
2008-07-29 13:15:00,105.05,105.105,105.03,105.095,153900000.0
2008-07-29 13:16:00,105.09,105.15,105.09,105.13,190700000.0
2008-07-29 13:17:00,105.13,105.13,105.08,105.12,86700000.0
2008-07-29 13:18:00,105.12,105.14,105.1,105.1,130300000.0
2008-07-29 13:19:00,105.105,105.22,105.105,105.22,191900000.0
2008-07-29 13:20:00,105.21,105.21,105.175,105.18,190800000.0
2008-07-29 13:21:00,105.18,105.2,105.165,105.2,148100000.0
2008-07-29 13:22:00,105.2,105.2,105.13,105.13,139500000.0
2008-07-29 13:23:00,105.13,105.17,105.1,105.1,196800000.0
2008-07-29 13:24:00,105.105,105.12,105.095,105.12,259600000.0
2008-07-29 13:25:00,105.12,105.16,105.11,105.16,135500000.0
2008-07-29 13:26:00,105.16,105.16,105.15,105.16,65000000.0
2008-07-29 13:27:00,105.15,105.18,105.15,105.18,101700000.0
2008-07-29 13:28:00,105.175,105.2,105.17,105.2,63000000.0
2008-07-29 13:29:00,105.21,105.21,105.17,105.19,117800000.0
2008-07-29 13:30:00,105.19,105.21,105.18,105.205,108400000.0
2008-07-29 13:31:00,105.2,105.23,105.2,105.2,83900000.0
2008-07-29 13:32:00,105.2,105.21,105.19,105.2,26400000.0
2008-07-29 13:33:00,105.205,105.24,105.2,105.23,176800000.0
2008-07-29 13:34:00,105.23,105.23,105.2,105.22,118900000.0
2008-07-29 13:35:00,105.22,105.25,105.22,105.23,107000000.0
2008-07-29 13:36:00,105.24,105.245,105.22,105.23,170800000.0
2008-07-29 13:37:00,105.23,105.25,105.23,105.25,70600000.0
2008-07-29 13:38:00,105.25,105.26,105.24,105.25,38100000.0
2008-07-29 13:39:00,105.25,105.25,105.22,105.23,78000000.0
2008-07-29 13:40:00,105.23,105.25,105.23,105.23,38600000.0
2008-07-29 13:41:00,105.23,105.25,105.23,105.24,128400000.0
2008-07-29 13:42:00,105.24,105.28,105.24,105.27,49800000.0
2008-07-29 13:43:00,105.27,105.27,105.23,105.25,133900000.0
2008-07-29 13:44:00,105.25,105.295,105.245,105.28,122800000.0
2008-07-29 13:45:00,105.28,105.3,105.27,105.27,77000000.0
2008-07-29 13:46:00,105.26,105.29,105.25,105.26,95300000.0
2008-07-29 13:47:00,105.26,105.3,105.25,105.28,119200000.0
2008-07-29 13:48:00,105.28,105.28,105.26,105.28,119600000.0
2008-07-29 13:49:00,105.27,105.28,105.26,105.26,136800000.0
2008-07-29 13:50:00,105.265,105.3,105.265,105.29,74600000.0
2008-07-29 13:51:00,105.29,105.29,105.25,105.25,112300000.0
2008-07-29 13:52:00,105.25,105.27,105.24,105.26,187600000.0
2008-07-29 13:53:00,105.26,105.275,105.225,105.27,234000000.0
2008-07-29 13:54:00,105.27,105.32,105.27,105.285,406000000.0
2008-07-29 13:55:00,105.3,105.33,105.3,105.32,118800000.0
2008-07-29 13:56:00,105.32,105.34,105.31,105.32,158800000.0
2008-07-29 13:57:00,105.32,105.35,105.3,105.31,217000000.0
2008-07-29 13:58:00,105.31,105.35,105.31,105.34,105500000.0
2008-07-29 13:59:00,105.34,105.34,105.31,105.31,159500000.0
2008-07-29 14:00:00,105.325,105.345,105.31,105.34,154500000.0
2008-07-29 14:01:00,105.34,105.35,105.33,105.34,62100000.0
2008-07-29 14:02:00,105.33,105.345,105.33,105.34,107200000.0
2008-07-29 14:03:00,105.335,105.345,105.295,105.295,197500000.0
2008-07-29 14:04:00,105.29,105.295,105.27,105.28,146600000.0
2008-07-29 14:05:00,105.27,105.295,105.23,105.235,285900000.0
2008-07-29 14:06:00,105.24,105.24,105.21,105.22,178900000.0
2008-07-29 14:07:00,105.215,105.24,105.21,105.235,218500000.0
2008-07-29 14:08:00,105.235,105.26,105.23,105.25,144400000.0
2008-07-29 14:09:00,105.245,105.26,105.23,105.23,166700000.0
2008-07-29 14:10:00,105.23,105.24,105.21,105.22,96400000.0
2008-07-29 14:11:00,105.225,105.24,105.22,105.24,142300000.0
2008-07-29 14:12:00,105.23,105.24,105.23,105.24,131600000.0
2008-07-29 14:13:00,105.24,105.27,105.24,105.27,79300000.0
2008-07-29 14:14:00,105.27,105.27,105.24,105.24,77100000.0
2008-07-29 14:15:00,105.24,105.25,105.24,105.24,141900000.0
2008-07-29 14:16:00,105.245,105.26,105.23,105.24,59600000.0
2008-07-29 14:17:00,105.24,105.24,105.21,105.22,103800000.0
2008-07-29 14:18:00,105.22,105.24,105.2,105.23,127200000.0
2008-07-29 14:19:00,105.23,105.23,105.22,105.22,34200000.0
2008-07-29 14:20:00,105.22,105.23,105.2,105.2,104600000.0
2008-07-29 14:21:00,105.2,105.21,105.19,105.2,48800000.0
2008-07-29 14:22:00,105.21,105.22,105.17,105.18,119000000.0
2008-07-29 14:23:00,105.18,105.19,105.17,105.18,93800000.0
2008-07-29 14:24:00,105.19,105.19,105.17,105.17,98300000.0
2008-07-29 14:25:00,105.17,105.2,105.17,105.18,166100000.0
2008-07-29 14:26:00,105.18,105.23,105.17,105.23,132200000.0
2008-07-29 14:27:00,105.22,105.23,105.22,105.23,9200000.0
2008-07-29 14:28:00,105.23,105.29,105.22,105.29,180000000.0
2008-07-29 14:29:00,105.29,105.29,105.25,105.25,79000000.0
2008-07-29 14:30:00,105.25,105.26,105.22,105.26,200900000.0
2008-07-29 14:31:00,105.26,105.315,105.24,105.29,215600000.0
2008-07-29 14:32:00,105.28,105.46,105.28,105.35,175500000.0
2008-07-29 14:33:00,105.35,105.39,105.275,105.29,346600000.0
2008-07-29 14:34:00,105.29,105.29,105.23,105.26,246200000.0
2008-07-29 14:35:00,105.26,105.26,105.22,105.22,197700000.0
2008-07-29 14:36:00,105.22,105.24,105.21,105.23,214500000.0
2008-07-29 14:37:00,105.23,105.275,105.22,105.26,201700000.0
2008-07-29 14:38:00,105.25,105.255,105.22,105.235,105100000.0
2008-07-29 14:39:00,105.235,105.25,105.22,105.23,248900000.0
2008-07-29 14:40:00,105.23,105.23,105.21,105.22,76000000.0
2008-07-29 14:41:00,105.22,105.24,105.21,105.23,68400000.0
2008-07-29 14:42:00,105.23,105.25,105.23,105.24,178600000.0
2008-07-29 14:43:00,105.24,105.25,105.22,105.22,44400000.0
2008-07-29 14:44:00,105.22,105.22,105.19,105.2,111000000.0
2008-07-29 14:45:00,105.2,105.22,105.2,105.22,98700000.0
2008-07-29 14:46:00,105.21,105.22,105.21,105.21,27600000.0
2008-07-29 14:47:00,105.21,105.24,105.21,105.24,14600000.0
2008-07-29 14:48:00,105.24,105.25,105.24,105.24,22400000.0
2008-07-29 14:49:00,105.24,105.24,105.21,105.22,52900000.0
2008-07-29 14:50:00,105.22,105.22,105.21,105.21,27600000.0
2008-07-29 14:51:00,105.21,105.275,105.21,105.26,113200000.0
2008-07-29 14:52:00,105.25,105.34,105.25,105.34,271900000.0
2008-07-29 14:53:00,105.34,105.36,105.3,105.31,185100000.0
2008-07-29 14:54:00,105.315,105.33,105.3,105.33,94300000.0
2008-07-29 14:55:00,105.33,105.34,105.29,105.305,102400000.0
2008-07-29 14:56:00,105.315,105.32,105.3,105.3,114100000.0
2008-07-29 14:57:00,105.3,105.37,105.3,105.37,99400000.0
2008-07-29 14:58:00,105.37,105.39,105.34,105.37,93700000.0
2008-07-29 14:59:00,105.37,105.38,105.33,105.335,49200000.0
2008-07-29 15:00:00,105.33,105.4,105.32,105.4,244200000.0
2008-07-29 15:01:00,105.4,105.43,105.38,105.38,239600000.0
2008-07-29 15:02:00,105.4,105.41,105.37,105.4,150800000.0
2008-07-29 15:03:00,105.4,105.42,105.38,105.4,124300000.0
2008-07-29 15:04:00,105.4,105.43,105.4,105.43,107100000.0
2008-07-29 15:05:00,105.43,105.43,105.39,105.41,198400000.0
2008-07-29 15:06:00,105.41,105.42,105.4,105.41,108700000.0
2008-07-29 15:07:00,105.41,105.41,105.37,105.38,169100000.0
2008-07-29 15:08:00,105.385,105.41,105.385,105.4,207800000.0
2008-07-29 15:09:00,105.405,105.41,105.38,105.4,88500000.0
2008-07-29 15:10:00,105.4,105.44,105.39,105.42,286500000.0
2008-07-29 15:11:00,105.42,105.42,105.39,105.39,171100000.0
2008-07-29 15:12:00,105.37,105.4,105.37,105.38,82800000.0
2008-07-29 15:13:00,105.38,105.43,105.38,105.42,163400000.0
2008-07-29 15:14:00,105.42,105.44,105.415,105.42,260200000.0
2008-07-29 15:15:00,105.415,105.43,105.405,105.405,190200000.0
2008-07-29 15:16:00,105.41,105.42,105.38,105.39,287900000.0
2008-07-29 15:17:00,105.39,105.44,105.38,105.42,170500000.0
2008-07-29 15:18:00,105.42,105.45,105.42,105.45,70100000.0
2008-07-29 15:19:00,105.45,105.45,105.43,105.45,48100000.0
2008-07-29 15:20:00,105.45,105.45,105.42,105.42,35100000.0
2008-07-29 15:21:00,105.425,105.44,105.425,105.44,24500000.0
2008-07-29 15:22:00,105.44,105.44,105.37,105.38,75000000.0
2008-07-29 15:23:00,105.4,105.41,105.385,105.39,61600000.0
2008-07-29 15:24:00,105.39,105.41,105.39,105.4,30200000.0
2008-07-29 15:25:00,105.4,105.41,105.37,105.4,54500000.0
2008-07-29 15:26:00,105.41,105.41,105.38,105.39,195600000.0
2008-07-29 15:27:00,105.4,105.4,105.37,105.37,172600000.0
2008-07-29 15:28:00,105.365,105.38,105.34,105.37,172500000.0
2008-07-29 15:29:00,105.37,105.375,105.31,105.31,87500000.0
2008-07-29 15:30:00,105.31,105.35,105.31,105.35,216500000.0
2008-07-29 15:31:00,105.35,105.36,105.34,105.34,104300000.0
2008-07-29 15:32:00,105.33,105.36,105.33,105.34,192600000.0
2008-07-29 15:33:00,105.335,105.375,105.335,105.36,341300000.0
2008-07-29 15:34:00,105.36,105.38,105.34,105.34,126000000.0
2008-07-29 15:35:00,105.345,105.37,105.345,105.37,180000000.0
2008-07-29 15:36:00,105.37,105.39,105.34,105.37,235700000.0
2008-07-29 15:37:00,105.36,105.37,105.34,105.35,234000000.0
2008-07-29 15:38:00,105.35,105.35,105.3,105.32,157300000.0
2008-07-29 15:39:00,105.31,105.32,105.28,105.29,187900000.0
2008-07-29 15:40:00,105.3,105.33,105.3,105.32,116500000.0
2008-07-29 15:41:00,105.32,105.35,105.31,105.35,111800000.0
2008-07-29 15:42:00,105.34,105.37,105.32,105.33,138900000.0
2008-07-29 15:43:00,105.33,105.34,105.31,105.32,88900000.0
2008-07-29 15:44:00,105.33,105.37,105.315,105.37,99300000.0
2008-07-29 15:45:00,105.37,105.385,105.36,105.38,102300000.0
2008-07-29 15:46:00,105.38,105.38,105.34,105.35,128300000.0
2008-07-29 15:47:00,105.35,105.38,105.34,105.37,117500000.0
2008-07-29 15:48:00,105.37,105.37,105.34,105.35,118300000.0
2008-07-29 15:49:00,105.34,105.35,105.3,105.31,129600000.0
2008-07-29 15:50:00,105.29,105.31,105.26,105.29,182500000.0
2008-07-29 15:51:00,105.29,105.31,105.28,105.3,77500000.0
2008-07-29 15:52:00,105.31,105.33,105.29,105.33,110500000.0
2008-07-29 15:53:00,105.32,105.34,105.32,105.33,77700000.0
2008-07-29 15:54:00,105.33,105.36,105.32,105.32,61700000.0
2008-07-29 15:55:00,105.32,105.35,105.31,105.34,45100000.0
2008-07-29 15:56:00,105.34,105.35,105.33,105.34,84900000.0
2008-07-29 15:57:00,105.35,105.37,105.34,105.36,49800000.0
2008-07-29 15:58:00,105.365,105.39,105.35,105.39,102200000.0
2008-07-29 15:59:00,105.39,105.42,105.38,105.38,52700000.0
2008-07-29 16:00:00,105.39,105.46,105.38,105.4,334900000.0
2008-07-29 16:01:00,105.39,105.44,105.38,105.4,354100000.0
2008-07-29 16:02:00,105.405,105.53,105.405,105.5,281000000.0
2008-07-29 16:03:00,105.5,105.53,105.47,105.48,249000000.0
2008-07-29 16:04:00,105.475,105.51,105.465,105.49,245600000.0
2008-07-29 16:05:00,105.49,105.54,105.47,105.48,242600000.0
2008-07-29 16:06:00,105.48,105.49,105.44,105.44,217700000.0
2008-07-29 16:07:00,105.45,105.46,105.43,105.44,161900000.0
2008-07-29 16:08:00,105.44,105.46,105.38,105.4,179100000.0
2008-07-29 16:09:00,105.4,105.45,105.37,105.45,185200000.0
2008-07-29 16:10:00,105.45,105.5,105.43,105.5,206400000.0
2008-07-29 16:11:00,105.5,105.51,105.45,105.45,244000000.0
2008-07-29 16:12:00,105.45,105.48,105.41,105.465,229800000.0
2008-07-29 16:13:00,105.47,105.49,105.42,105.42,249100000.0
2008-07-29 16:14:00,105.42,105.43,105.38,105.41,198300000.0
2008-07-29 16:15:00,105.41,105.47,105.4,105.43,199700000.0
2008-07-29 16:16:00,105.43,105.44,105.355,105.37,233600000.0
2008-07-29 16:17:00,105.37,105.45,105.37,105.4,178800000.0
2008-07-29 16:18:00,105.4,105.41,105.38,105.41,103400000.0
2008-07-29 16:19:00,105.41,105.41,105.36,105.39,151400000.0
2008-07-29 16:20:00,105.38,105.41,105.35,105.36,178100000.0
2008-07-29 16:21:00,105.35,105.42,105.34,105.41,178900000.0
2008-07-29 16:22:00,105.41,105.41,105.31,105.32,173400000.0
2008-07-29 16:23:00,105.32,105.32,105.3,105.32,118300000.0
2008-07-29 16:24:00,105.32,105.36,105.31,105.33,184400000.0
2008-07-29 16:25:00,105.34,105.34,105.31,105.34,104100000.0
2008-07-29 16:26:00,105.33,105.34,105.3,105.34,197400000.0
2008-07-29 16:27:00,105.34,105.35,105.3,105.34,160700000.0
2008-07-29 16:28:00,105.34,105.36,105.32,105.33,95100000.0
2008-07-29 16:29:00,105.34,105.36,105.32,105.33,102900000.0
2008-07-29 16:30:00,105.33,105.39,105.33,105.38,115900000.0
2008-07-29 16:31:00,105.39,105.4,105.35,105.37,90300000.0
2008-07-29 16:32:00,105.37,105.39,105.36,105.37,85700000.0
2008-07-29 16:33:00,105.37,105.38,105.355,105.38,66700000.0
2008-07-29 16:34:00,105.38,105.4,105.38,105.4,59700000.0
2008-07-29 16:35:00,105.39,105.43,105.39,105.42,70300000.0
2008-07-29 16:36:00,105.42,105.45,105.4,105.42,140000000.0
2008-07-29 16:37:00,105.42,105.43,105.36,105.42,100000000.0
2008-07-29 16:38:00,105.42,105.44,105.35,105.35,188100000.0
2008-07-29 16:39:00,105.35,105.41,105.33,105.41,166800000.0
2008-07-29 16:40:00,105.41,105.42,105.37,105.38,97500000.0
2008-07-29 16:41:00,105.37,105.39,105.355,105.37,101400000.0
2008-07-29 16:42:00,105.37,105.38,105.34,105.36,96300000.0
2008-07-29 16:43:00,105.36,105.39,105.35,105.39,73000000.0
2008-07-29 16:44:00,105.38,105.4,105.36,105.38,85900000.0
2008-07-29 16:45:00,105.38,105.39,105.33,105.35,83900000.0
2008-07-29 16:46:00,105.35,105.36,105.32,105.34,75100000.0
2008-07-29 16:47:00,105.35,105.39,105.35,105.38,59800000.0
2008-07-29 16:48:00,105.38,105.39,105.36,105.37,212500000.0
2008-07-29 16:49:00,105.37,105.37,105.32,105.33,34000000.0
2008-07-29 16:50:00,105.32,105.36,105.32,105.33,37200000.0
2008-07-29 16:51:00,105.33,105.35,105.33,105.33,28800000.0
2008-07-29 16:52:00,105.34,105.36,105.33,105.36,33600000.0
2008-07-29 16:53:00,105.36,105.36,105.33,105.34,58600000.0
2008-07-29 16:54:00,105.34,105.36,105.33,105.34,41200000.0
2008-07-29 16:55:00,105.33,105.33,105.3,105.3,51000000.0
2008-07-29 16:56:00,105.3,105.35,105.3,105.34,108000000.0
2008-07-29 16:57:00,105.34,105.36,105.32,105.32,173700000.0
2008-07-29 16:58:00,105.32,105.34,105.32,105.33,56000000.0
2008-07-29 16:59:00,105.33,105.34,105.31,105.315,138300000.0
2008-07-29 17:00:00,105.31,105.35,105.3,105.32,202300000.0
2008-07-29 17:01:00,105.31,105.33,105.3,105.33,24900000.0
2008-07-29 17:02:00,105.32,105.34,105.32,105.33,33200000.0
2008-07-29 17:03:00,105.33,105.34,105.31,105.32,67400000.0
2008-07-29 17:04:00,105.32,105.34,105.32,105.34,34000000.0
2008-07-29 17:05:00,105.34,105.36,105.34,105.34,13000000.0
2008-07-29 17:06:00,105.34,105.36,105.33,105.35,34800000.0
2008-07-29 17:07:00,105.35,105.36,105.34,105.35,24000000.0
2008-07-29 17:08:00,105.35,105.35,105.335,105.35,29700000.0
2008-07-29 17:09:00,105.35,105.35,105.31,105.31,67600000.0
2008-07-29 17:10:00,105.32,105.32,105.28,105.31,45700000.0
2008-07-29 17:11:00,105.31,105.31,105.3,105.3,18500000.0
2008-07-29 17:12:00,105.31,105.31,105.29,105.31,30800000.0
2008-07-29 17:13:00,105.31,105.32,105.3,105.31,43600000.0
2008-07-29 17:14:00,105.31,105.32,105.3,105.3,32400000.0
2008-07-29 17:15:00,105.3,105.34,105.3,105.34,55300000.0
2008-07-29 17:16:00,105.34,105.34,105.29,105.32,105800000.0
2008-07-29 17:17:00,105.32,105.33,105.29,105.32,122400000.0
2008-07-29 17:18:00,105.32,105.35,105.28,105.32,190600000.0
2008-07-29 17:19:00,105.31,105.35,105.3,105.33,114000000.0
2008-07-29 17:20:00,105.33,105.37,105.33,105.34,133100000.0
2008-07-29 17:21:00,105.34,105.35,105.33,105.35,104000000.0
2008-07-29 17:22:00,105.35,105.35,105.335,105.35,80100000.0
2008-07-29 17:23:00,105.35,105.37,105.34,105.36,59800000.0
2008-07-29 17:24:00,105.36,105.37,105.33,105.33,120100000.0
2008-07-29 17:25:00,105.33,105.36,105.32,105.32,111500000.0
2008-07-29 17:26:00,105.32,105.36,105.32,105.35,91300000.0
2008-07-29 17:27:00,105.35,105.36,105.35,105.35,21800000.0
2008-07-29 17:28:00,105.34,105.35,105.34,105.35,20400000.0
2008-07-29 17:29:00,105.35,105.37,105.35,105.37,55900000.0
2008-07-29 17:30:00,105.37,105.38,105.36,105.36,21200000.0
2008-07-29 17:31:00,105.36,105.38,105.36,105.38,21000000.0
2008-07-29 17:32:00,105.38,105.38,105.37,105.37,14000000.0
2008-07-29 17:33:00,105.37,105.38,105.37,105.37,21000000.0
2008-07-29 17:34:00,105.37,105.37,105.34,105.34,26000000.0
2008-07-29 17:35:00,105.34,105.36,105.34,105.36,96300000.0
2008-07-29 17:36:00,105.35,105.37,105.35,105.37,36600000.0
2008-07-29 17:37:00,105.37,105.37,105.35,105.35,13000000.0
2008-07-29 17:38:00,105.36,105.37,105.35,105.37,58800000.0
2008-07-29 17:39:00,105.37,105.37,105.32,105.35,88100000.0
2008-07-29 17:40:00,105.36,105.37,105.34,105.37,151400000.0
2008-07-29 17:41:00,105.37,105.39,105.37,105.38,87100000.0
2008-07-29 17:42:00,105.37,105.39,105.37,105.38,47300000.0
2008-07-29 17:43:00,105.38,105.42,105.37,105.41,122800000.0
2008-07-29 17:44:00,105.41,105.42,105.4,105.4,67700000.0
2008-07-29 17:45:00,105.39,105.4,105.37,105.37,86100000.0
2008-07-29 17:46:00,105.375,105.39,105.37,105.37,97100000.0
2008-07-29 17:47:00,105.37,105.42,105.36,105.42,98500000.0
2008-07-29 17:48:00,105.42,105.43,105.4,105.42,53000000.0
2008-07-29 17:49:00,105.42,105.42,105.34,105.35,92000000.0
2008-07-29 17:50:00,105.36,105.4,105.35,105.38,107500000.0
2008-07-29 17:51:00,105.38,105.41,105.37,105.37,177900000.0
2008-07-29 17:52:00,105.375,105.38,105.335,105.335,84400000.0
2008-07-29 17:53:00,105.335,105.38,105.335,105.36,129800000.0
2008-07-29 17:54:00,105.36,105.41,105.36,105.4,90300000.0
2008-07-29 17:55:00,105.4,105.4,105.38,105.38,14800000.0
2008-07-29 17:56:00,105.38,105.4,105.37,105.4,23200000.0
2008-07-29 17:57:00,105.4,105.41,105.38,105.38,28800000.0
2008-07-29 17:58:00,105.39,105.42,105.39,105.415,40900000.0
2008-07-29 17:59:00,105.415,105.44,105.41,105.43,104600000.0
2008-07-29 18:00:00,105.43,105.43,105.415,105.42,61100000.0
2008-07-29 18:01:00,105.41,105.42,105.41,105.42,51900000.0
2008-07-29 18:02:00,105.42,105.43,105.4,105.41,121900000.0
2008-07-29 18:03:00,105.41,105.41,105.4,105.4,107800000.0
2008-07-29 18:04:00,105.4,105.42,105.39,105.42,141100000.0
2008-07-29 18:05:00,105.42,105.44,105.41,105.43,79800000.0
2008-07-29 18:06:00,105.43,105.44,105.425,105.44,53400000.0
2008-07-29 18:07:00,105.45,105.45,105.42,105.42,50900000.0
2008-07-29 18:08:00,105.42,105.42,105.39,105.41,92700000.0
2008-07-29 18:09:00,105.41,105.42,105.4,105.4,71900000.0
2008-07-29 18:10:00,105.4,105.44,105.39,105.43,149100000.0
2008-07-29 18:11:00,105.43,105.45,105.41,105.42,63400000.0
2008-07-29 18:12:00,105.42,105.42,105.41,105.41,36900000.0
2008-07-29 18:13:00,105.42,105.43,105.41,105.41,18700000.0
2008-07-29 18:14:00,105.41,105.41,105.39,105.39,77900000.0
2008-07-29 18:15:00,105.39,105.43,105.38,105.41,71500000.0
2008-07-29 18:16:00,105.41,105.44,105.41,105.43,85600000.0
2008-07-29 18:17:00,105.43,105.44,105.405,105.44,48400000.0
2008-07-29 18:18:00,105.43,105.44,105.41,105.44,58200000.0
2008-07-29 18:19:00,105.44,105.46,105.41,105.43,82000000.0
2008-07-29 18:20:00,105.43,105.45,105.41,105.44,77300000.0
2008-07-29 18:21:00,105.44,105.46,105.43,105.43,52000000.0
2008-07-29 18:22:00,105.43,105.44,105.41,105.44,56900000.0
2008-07-29 18:23:00,105.44,105.46,105.44,105.45,52900000.0
2008-07-29 18:24:00,105.45,105.46,105.44,105.44,32000000.0
2008-07-29 18:25:00,105.44,105.45,105.42,105.45,30200000.0
2008-07-29 18:26:00,105.44,105.47,105.44,105.44,103500000.0
2008-07-29 18:27:00,105.44,105.46,105.43,105.44,167700000.0
2008-07-29 18:28:00,105.44,105.45,105.44,105.44,62600000.0
2008-07-29 18:29:00,105.44,105.45,105.41,105.42,67500000.0
2008-07-29 18:30:00,105.42,105.42,105.41,105.42,65000000.0
2008-07-29 18:31:00,105.42,105.43,105.42,105.42,18200000.0
2008-07-29 18:32:00,105.43,105.43,105.42,105.425,17900000.0
2008-07-29 18:33:00,105.43,105.44,105.43,105.44,103700000.0
2008-07-29 18:34:00,105.43,105.45,105.42,105.45,56800000.0
2008-07-29 18:35:00,105.45,105.45,105.43,105.44,51700000.0
2008-07-29 18:36:00,105.44,105.45,105.43,105.43,87400000.0
2008-07-29 18:37:00,105.43,105.44,105.42,105.43,66700000.0
2008-07-29 18:38:00,105.43,105.43,105.42,105.42,85100000.0
2008-07-29 18:39:00,105.42,105.42,105.415,105.42,26700000.0
2008-07-29 18:40:00,105.42,105.43,105.42,105.42,65500000.0
2008-07-29 18:41:00,105.42,105.44,105.42,105.43,103000000.0
2008-07-29 18:42:00,105.43,105.44,105.42,105.42,72500000.0
2008-07-29 18:43:00,105.43,105.43,105.43,105.43,21000000.0
2008-07-29 18:44:00,105.43,105.44,105.43,105.43,16200000.0
2008-07-29 18:45:00,105.43,105.43,105.42,105.43,42500000.0
2008-07-29 18:46:00,105.43,105.43,105.42,105.42,68000000.0
2008-07-29 18:47:00,105.43,105.43,105.42,105.43,52700000.0
2008-07-29 18:48:00,105.43,105.43,105.4,105.4,96700000.0
2008-07-29 18:49:00,105.4,105.41,105.4,105.41,101500000.0
2008-07-29 18:50:00,105.405,105.43,105.4,105.42,108000000.0
2008-07-29 18:51:00,105.41,105.42,105.41,105.41,75000000.0
2008-07-29 18:52:00,105.405,105.435,105.405,105.435,141100000.0
2008-07-29 18:53:00,105.42,105.43,105.41,105.42,159000000.0
2008-07-29 18:54:00,105.42,105.43,105.415,105.42,126300000.0
2008-07-29 18:55:00,105.43,105.45,105.415,105.445,147200000.0
2008-07-29 18:56:00,105.44,105.46,105.44,105.45,55300000.0
2008-07-29 18:57:00,105.45,105.45,105.45,105.45,19500000.0
2008-07-29 18:58:00,105.45,105.46,105.45,105.46,79200000.0
2008-07-29 18:59:00,105.46,105.46,105.44,105.44,33600000.0
2008-07-29 19:00:00,105.44,105.46,105.44,105.46,33800000.0
2008-07-29 19:01:00,105.47,105.47,105.45,105.47,40500000.0
2008-07-29 19:02:00,105.46,105.48,105.46,105.47,57900000.0
2008-07-29 19:03:00,105.47,105.47,105.45,105.45,55100000.0
2008-07-29 19:04:00,105.45,105.46,105.445,105.45,84200000.0
2008-07-29 19:05:00,105.45,105.48,105.45,105.47,81100000.0
2008-07-29 19:06:00,105.47,105.47,105.46,105.46,10900000.0
2008-07-29 19:07:00,105.46,105.475,105.445,105.46,97500000.0
2008-07-29 19:08:00,105.46,105.48,105.46,105.47,75000000.0
2008-07-29 19:09:00,105.47,105.47,105.46,105.46,7200000.0
2008-07-29 19:10:00,105.46,105.47,105.45,105.46,60200000.0
2008-07-29 19:11:00,105.46,105.47,105.45,105.47,48600000.0
2008-07-29 19:12:00,105.47,105.47,105.46,105.46,75300000.0
2008-07-29 19:13:00,105.46,105.47,105.46,105.46,31600000.0
2008-07-29 19:14:00,105.46,105.49,105.46,105.48,69900000.0
2008-07-29 19:15:00,105.48,105.49,105.48,105.48,47400000.0
2008-07-29 19:16:00,105.48,105.49,105.47,105.49,119300000.0
2008-07-29 19:17:00,105.49,105.49,105.47,105.47,76500000.0
2008-07-29 19:18:00,105.47,105.47,105.46,105.46,41400000.0
2008-07-29 19:19:00,105.46,105.47,105.45,105.47,78200000.0
2008-07-29 19:20:00,105.47,105.49,105.46,105.48,85900000.0
2008-07-29 19:21:00,105.48,105.48,105.48,105.48,15900000.0
2008-07-29 19:22:00,105.48,105.49,105.48,105.48,15400000.0
2008-07-29 19:23:00,105.48,105.48,105.46,105.47,74500000.0
2008-07-29 19:24:00,105.47,105.47,105.46,105.46,11400000.0
2008-07-29 19:25:00,105.46,105.465,105.45,105.45,25900000.0
2008-07-29 19:26:00,105.45,105.46,105.45,105.46,84000000.0
2008-07-29 19:27:00,105.465,105.47,105.46,105.47,76700000.0
2008-07-29 19:28:00,105.47,105.51,105.455,105.5,173500000.0
2008-07-29 19:29:00,105.5,105.5,105.46,105.46,103400000.0
2008-07-29 19:30:00,105.46,105.47,105.45,105.47,144200000.0
2008-07-29 19:31:00,105.47,105.5,105.47,105.49,155100000.0
2008-07-29 19:32:00,105.49,105.49,105.45,105.46,132000000.0
2008-07-29 19:33:00,105.47,105.48,105.44,105.46,175600000.0
2008-07-29 19:34:00,105.46,105.52,105.45,105.51,254500000.0
2008-07-29 19:35:00,105.51,105.55,105.5,105.54,152000000.0
2008-07-29 19:36:00,105.54,105.55,105.52,105.52,115500000.0
2008-07-29 19:37:00,105.525,105.53,105.485,105.49,39400000.0
2008-07-29 19:38:00,105.49,105.5,105.475,105.48,117000000.0
2008-07-29 19:39:00,105.48,105.48,105.445,105.45,60800000.0
2008-07-29 19:40:00,105.45,105.46,105.43,105.45,80300000.0
2008-07-29 19:41:00,105.46,105.47,105.45,105.46,33600000.0
2008-07-29 19:42:00,105.46,105.49,105.45,105.48,40600000.0
2008-07-29 19:43:00,105.48,105.51,105.48,105.5,63900000.0
2008-07-29 19:44:00,105.51,105.51,105.46,105.47,52000000.0
2008-07-29 19:45:00,105.47,105.5,105.45,105.48,169200000.0
2008-07-29 19:46:00,105.48,105.53,105.48,105.53,104400000.0
2008-07-29 19:47:00,105.53,105.53,105.51,105.52,76500000.0
2008-07-29 19:48:00,105.525,105.55,105.52,105.53,117400000.0
2008-07-29 19:49:00,105.53,105.54,105.51,105.51,86300000.0
2008-07-29 19:50:00,105.51,105.54,105.51,105.54,37300000.0
2008-07-29 19:51:00,105.54,105.54,105.53,105.53,28800000.0
2008-07-29 19:52:00,105.53,105.54,105.53,105.53,14400000.0
2008-07-29 19:53:00,105.53,105.55,105.52,105.53,27900000.0
2008-07-29 19:54:00,105.53,105.53,105.51,105.51,30900000.0
2008-07-29 19:55:00,105.51,105.52,105.5,105.51,119200000.0
2008-07-29 19:56:00,105.51,105.52,105.5,105.505,33400000.0
2008-07-29 19:57:00,105.51,105.51,105.48,105.49,49500000.0
2008-07-29 19:58:00,105.48,105.5,105.48,105.49,42200000.0
2008-07-29 19:59:00,105.5,105.5,105.47,105.47,54400000.0
2008-07-29 20:00:00,105.48,105.48,105.45,105.45,74200000.0
2008-07-29 20:01:00,105.46,105.47,105.44,105.445,104300000.0
2008-07-29 20:02:00,105.45,105.46,105.45,105.46,101400000.0
2008-07-29 20:03:00,105.45,105.46,105.45,105.46,56700000.0
2008-07-29 20:04:00,105.46,105.47,105.45,105.47,196400000.0
2008-07-29 20:05:00,105.46,105.47,105.45,105.46,101700000.0
2008-07-29 20:06:00,105.46,105.47,105.45,105.46,86200000.0
2008-07-29 20:07:00,105.46,105.47,105.45,105.45,97400000.0
2008-07-29 20:08:00,105.445,105.445,105.415,105.425,102700000.0
2008-07-29 20:09:00,105.41,105.43,105.41,105.42,166000000.0
2008-07-29 20:10:00,105.42,105.43,105.4,105.41,181200000.0
2008-07-29 20:11:00,105.42,105.43,105.4,105.42,187300000.0
2008-07-29 20:12:00,105.42,105.43,105.39,105.39,63500000.0
2008-07-29 20:13:00,105.4,105.41,105.38,105.4,148700000.0
2008-07-29 20:14:00,105.4,105.43,105.4,105.42,105300000.0
2008-07-29 20:15:00,105.42,105.47,105.42,105.47,85000000.0
2008-07-29 20:16:00,105.47,105.47,105.43,105.44,94300000.0
2008-07-29 20:17:00,105.445,105.46,105.435,105.44,76700000.0
2008-07-29 20:18:00,105.44,105.44,105.42,105.44,52900000.0
2008-07-29 20:19:00,105.44,105.46,105.43,105.46,107600000.0
2008-07-29 20:20:00,105.46,105.49,105.45,105.47,83800000.0
2008-07-29 20:21:00,105.465,105.47,105.46,105.47,37300000.0
2008-07-29 20:22:00,105.47,105.5,105.47,105.49,57600000.0
2008-07-29 20:23:00,105.49,105.49,105.465,105.465,48300000.0
2008-07-29 20:24:00,105.47,105.48,105.46,105.46,31500000.0
2008-07-29 20:25:00,105.46,105.48,105.44,105.48,58600000.0
2008-07-29 20:26:00,105.47,105.475,105.45,105.45,48300000.0
2008-07-29 20:27:00,105.45,105.48,105.425,105.47,89800000.0
2008-07-29 20:28:00,105.47,105.51,105.47,105.47,82500000.0
2008-07-29 20:29:00,105.47,105.49,105.47,105.48,50200000.0
2008-07-29 20:30:00,105.48,105.48,105.45,105.46,64800000.0
2008-07-29 20:31:00,105.46,105.46,105.42,105.42,97300000.0
2008-07-29 20:32:00,105.42,105.43,105.42,105.43,41400000.0
2008-07-29 20:33:00,105.43,105.43,105.41,105.41,37900000.0
2008-07-29 20:34:00,105.4,105.41,105.39,105.39,51800000.0
2008-07-29 20:35:00,105.39,105.4,105.39,105.39,37200000.0
2008-07-29 20:36:00,105.39,105.4,105.38,105.39,53900000.0
2008-07-29 20:37:00,105.39,105.44,105.38,105.42,142300000.0
2008-07-29 20:38:00,105.42,105.42,105.4,105.42,71500000.0
2008-07-29 20:39:00,105.42,105.43,105.39,105.395,76600000.0
2008-07-29 20:40:00,105.4,105.415,105.395,105.41,38300000.0
2008-07-29 20:41:00,105.41,105.42,105.4,105.42,118900000.0
2008-07-29 20:42:00,105.42,105.43,105.405,105.43,86500000.0
2008-07-29 20:43:00,105.43,105.43,105.39,105.39,162000000.0
2008-07-29 20:44:00,105.39,105.41,105.39,105.39,92400000.0
2008-07-29 20:45:00,105.38,105.46,105.38,105.43,213900000.0
2008-07-29 20:46:00,105.43,105.43,105.42,105.43,54700000.0
2008-07-29 20:47:00,105.43,105.43,105.41,105.42,163000000.0
2008-07-29 20:48:00,105.43,105.43,105.39,105.42,153900000.0
2008-07-29 20:49:00,105.42,105.42,105.4,105.4,189200000.0
2008-07-29 20:50:00,105.4,105.43,105.4,105.41,184000000.0
2008-07-29 20:51:00,105.41,105.43,105.4,105.42,186800000.0
2008-07-29 20:52:00,105.42,105.42,105.4,105.41,91200000.0
2008-07-29 20:53:00,105.41,105.47,105.405,105.47,128000000.0
2008-07-29 20:54:00,105.47,105.485,105.45,105.46,102600000.0
2008-07-29 20:55:00,105.46,105.46,105.44,105.45,58500000.0
2008-07-29 20:56:00,105.45,105.46,105.44,105.45,44800000.0
2008-07-29 20:57:00,105.44,105.46,105.44,105.46,41900000.0
2008-07-29 20:58:00,105.46,105.46,105.435,105.44,80000000.0
2008-07-29 20:59:00,105.44,105.46,105.425,105.44,141500000.0
2008-07-29 21:00:00,105.45,105.45,105.43,105.45,33700000.0
2008-07-29 21:01:00,105.46,105.47,105.45,105.47,66200000.0
2008-07-29 21:02:00,105.47,105.49,105.47,105.47,74400000.0
2008-07-29 21:03:00,105.49,105.49,105.45,105.47,193600001.0
2008-07-29 21:04:00,105.47,105.475,105.45,105.45,40900000.0
2008-07-29 21:05:00,105.45,105.47,105.45,105.45,91100000.0
2008-07-29 21:06:00,105.44,105.46,105.42,105.46,155500000.0
2008-07-29 21:07:00,105.46,105.47,105.44,105.44,116800000.0
2008-07-29 21:08:00,105.44,105.45,105.44,105.45,59900000.0
2008-07-29 21:09:00,105.46,105.48,105.45,105.47,65000000.0
2008-07-29 21:10:00,105.47,105.49,105.47,105.48,95200000.0
2008-07-29 21:11:00,105.48,105.48,105.46,105.47,51900000.0
2008-07-29 21:12:00,105.48,105.48,105.47,105.47,28400000.0
2008-07-29 21:13:00,105.46,105.47,105.46,105.47,15200000.0
2008-07-29 21:14:00,105.47,105.5,105.47,105.5,50800000.0
2008-07-29 21:15:00,105.5,105.51,105.5,105.51,8000000.0
2008-07-29 21:16:00,105.51,105.52,105.5,105.5,14000000.0
2008-07-29 21:17:00,105.5,105.53,105.5,105.51,43600000.0
2008-07-29 21:18:00,105.51,105.51,105.5,105.51,14000000.0
2008-07-29 21:19:00,105.51,105.51,105.5,105.5,14000000.0
2008-07-29 21:20:00,105.5,105.51,105.5,105.51,7000000.0
2008-07-29 21:21:00,105.51,105.53,105.51,105.51,41100000.0
2008-07-29 21:22:00,105.52,105.54,105.51,105.53,42300000.0
2008-07-29 21:23:00,105.53,105.53,105.52,105.52,21100000.0
2008-07-29 21:24:00,105.52,105.53,105.52,105.53,11100000.0
2008-07-29 21:25:00,105.53,105.57,105.53,105.57,34900000.0
2008-07-29 21:26:00,105.56,105.56,105.55,105.56,10000000.0
2008-07-29 21:27:00,105.56,105.56,105.55,105.56,16400000.0
2008-07-29 21:28:00,105.55,105.55,105.55,105.55,2000000.0
2008-07-29 21:29:00,105.56,105.57,105.56,105.56,10000000.0
2008-07-29 21:30:00,105.56,105.59,105.56,105.57,66600000.0
2008-07-29 21:31:00,105.57,105.57,105.57,105.57,11000000.0
2008-07-29 21:32:00,105.57,105.57,105.56,105.57,14800000.0
2008-07-29 21:33:00,105.57,105.58,105.56,105.57,14800000.0
2008-07-29 21:34:00,105.57,105.58,105.56,105.57,18800000.0
2008-07-29 21:35:00,105.56,105.6,105.56,105.59,25000000.0
2008-07-29 21:36:00,105.59,105.59,105.57,105.58,27000000.0
2008-07-29 21:37:00,105.58,105.58,105.57,105.57,11000000.0
2008-07-29 21:38:00,105.56,105.57,105.56,105.56,15700000.0
2008-07-29 21:39:00,105.56,105.57,105.55,105.55,22300000.0
2008-07-29 21:40:00,105.56,105.57,105.55,105.56,33900000.0
2008-07-29 21:41:00,105.57,105.59,105.57,105.58,41600000.0
2008-07-29 21:42:00,105.59,105.59,105.57,105.58,29900000.0
2008-07-29 21:43:00,105.57,105.57,105.54,105.57,54100000.0
2008-07-29 21:44:00,105.56,105.57,105.56,105.56,10800000.0
2008-07-29 21:45:00,105.55,105.55,105.55,105.55,17500000.0
2008-07-29 21:46:00,105.55,105.56,105.54,105.56,20000000.0
2008-07-29 21:47:00,105.56,105.57,105.56,105.57,31200000.0
2008-07-29 21:48:00,105.57,105.57,105.57,105.57,2000000.0
2008-07-29 21:49:00,105.56,105.56,105.555,105.555,5300000.0
2008-07-29 21:50:00,105.56,105.59,105.55,105.58,95700000.0
2008-07-29 21:51:00,105.58,105.595,105.57,105.57,38200000.0
2008-07-29 21:52:00,105.57,105.58,105.57,105.58,70500000.0
2008-07-29 21:53:00,105.58,105.58,105.58,105.58,11600000.0
2008-07-29 21:54:00,105.58,105.605,105.58,105.6,58600000.0
2008-07-29 21:55:00,105.6,105.63,105.59,105.62,69300000.0
2008-07-29 21:56:00,105.62,105.62,105.62,105.62,3600000.0
2008-07-29 21:57:00,105.62,105.62,105.6,105.61,23200000.0
2008-07-29 21:58:00,105.61,105.62,105.59,105.6,65600000.0
2008-07-29 21:59:00,105.6,105.6,105.6,105.6,24200000.0
2008-07-29 22:00:00,105.61,105.61,105.57,105.57,92100000.0
2008-07-29 22:01:00,105.57,105.6,105.57,105.59,95600000.0
2008-07-29 22:02:00,105.59,105.59,105.56,105.56,81200000.0
2008-07-29 22:03:00,105.58,105.58,105.57,105.58,59200000.0
2008-07-29 22:04:00,105.58,105.61,105.57,105.61,79500000.0
2008-07-29 22:05:00,105.6,105.61,105.6,105.6,30900000.0
2008-07-29 22:06:00,105.6,105.61,105.58,105.58,41600000.0
2008-07-29 22:07:00,105.59,105.61,105.58,105.6,24800000.0
2008-07-29 22:08:00,105.59,105.6,105.57,105.57,47300000.0
2008-07-29 22:09:00,105.57,105.59,105.55,105.56,60300000.0
2008-07-29 22:10:00,105.56,105.57,105.54,105.55,82900000.0
2008-07-29 22:11:00,105.55,105.55,105.55,105.55,22800000.0
2008-07-29 22:12:00,105.54,105.565,105.54,105.55,92900000.0
2008-07-29 22:13:00,105.55,105.55,105.55,105.55,1000000.0
2008-07-29 22:14:00,105.55,105.55,105.54,105.54,3000000.0
2008-07-29 22:15:00,105.54,105.55,105.54,105.54,14000000.0
2008-07-29 22:16:00,105.54,105.54,105.54,105.54,3000000.0
2008-07-29 22:17:00,105.54,105.54,105.53,105.53,7000000.0
2008-07-29 22:18:00,105.53,105.53,105.53,105.53,7200000.0
2008-07-29 22:20:00,105.54,105.54,105.52,105.53,19200000.0
2008-07-29 22:21:00,105.53,105.54,105.53,105.54,12200000.0
2008-07-29 22:22:00,105.54,105.54,105.54,105.54,3000000.0
2008-07-29 22:23:00,105.54,105.56,105.54,105.55,40400000.0
2008-07-29 22:24:00,105.55,105.55,105.52,105.52,38000000.0
2008-07-29 22:25:00,105.53,105.55,105.52,105.53,73600000.0
2008-07-29 22:26:00,105.53,105.53,105.5,105.51,47100000.0
2008-07-29 22:27:00,105.51,105.51,105.51,105.51,31000000.0
2008-07-29 22:28:00,105.5,105.5,105.48,105.48,33600000.0
2008-07-29 22:29:00,105.49,105.5,105.48,105.49,14400000.0
2008-07-29 22:30:00,105.49,105.5,105.48,105.49,20000000.0
2008-07-29 22:31:00,105.49,105.5,105.49,105.49,13000000.0
2008-07-29 22:32:00,105.5,105.5,105.49,105.49,9000000.0
2008-07-29 22:33:00,105.49,105.49,105.47,105.47,89200000.0
2008-07-29 22:34:00,105.47,105.48,105.46,105.47,20000000.0
2008-07-29 22:35:00,105.48,105.49,105.48,105.48,26000000.0
2008-07-29 22:36:00,105.48,105.49,105.46,105.46,23400000.0
2008-07-29 22:37:00,105.455,105.47,105.45,105.47,24500000.0
2008-07-29 22:38:00,105.48,105.53,105.48,105.52,96200000.0
2008-07-29 22:39:00,105.52,105.54,105.51,105.53,143800000.0
2008-07-29 22:40:00,105.515,105.54,105.51,105.51,74300000.0
2008-07-29 22:41:00,105.52,105.525,105.51,105.525,71200000.0
2008-07-29 22:42:00,105.525,105.55,105.52,105.55,48800000.0
2008-07-29 22:43:00,105.55,105.55,105.55,105.55,1000000.0
2008-07-29 22:44:00,105.55,105.55,105.53,105.55,42800000.0
2008-07-29 22:45:00,105.55,105.57,105.54,105.55,24100000.0
2008-07-29 22:46:00,105.53,105.545,105.525,105.53,78600000.0
2008-07-29 22:47:00,105.52,105.525,105.5,105.52,130800000.0
2008-07-29 22:49:00,105.52,105.53,105.52,105.53,5000000.0
2008-07-29 22:50:00,105.54,105.58,105.53,105.58,61800000.0
2008-07-29 22:51:00,105.58,105.59,105.54,105.56,123600000.0
2008-07-29 22:52:00,105.56,105.6,105.54,105.55,120600000.0
2008-07-29 22:53:00,105.55,105.555,105.54,105.55,43000000.0
2008-07-29 22:54:00,105.54,105.55,105.53,105.54,45400000.0
2008-07-29 22:55:00,105.54,105.6,105.54,105.57,158600000.0
2008-07-29 22:56:00,105.57,105.6,105.55,105.55,72300000.0
2008-07-29 22:57:00,105.55,105.56,105.53,105.54,184800000.0
2008-07-29 22:58:00,105.555,105.575,105.545,105.575,63300000.0
2008-07-29 22:59:00,105.57,105.6,105.56,105.56,47000000.0
2008-07-29 23:00:00,105.55,105.55,105.52,105.53,48700000.0
2008-07-29 23:01:00,105.55,105.56,105.5,105.55,57500000.0
2008-07-29 23:02:00,105.54,105.54,105.52,105.52,35100000.0
2008-07-29 23:03:00,105.52,105.545,105.52,105.545,72100000.0
2008-07-29 23:04:00,105.55,105.56,105.54,105.54,88300000.0
2008-07-29 23:05:00,105.54,105.55,105.54,105.55,27800000.0
2008-07-29 23:06:00,105.55,105.55,105.55,105.55,4400000.0
2008-07-29 23:07:00,105.55,105.55,105.55,105.55,3500000.0
2008-07-29 23:08:00,105.55,105.55,105.53,105.54,227200000.0
2008-07-29 23:09:00,105.54,105.54,105.53,105.53,72500000.0
2008-07-29 23:10:00,105.53,105.53,105.51,105.515,7900000.0
2008-07-29 23:11:00,105.52,105.52,105.5,105.5,44900000.0
2008-07-29 23:12:00,105.5,105.5,105.49,105.5,27800000.0
2008-07-29 23:13:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-29 23:14:00,105.5,105.5,105.49,105.49,12800000.0
2008-07-29 23:15:00,105.49,105.49,105.49,105.49,11800000.0
2008-07-29 23:16:00,105.5,105.51,105.5,105.51,9200000.0
2008-07-29 23:17:00,105.51,105.51,105.51,105.51,7200000.0
2008-07-29 23:18:00,105.51,105.51,105.51,105.51,37200000.0
2008-07-29 23:19:00,105.51,105.55,105.51,105.545,39600000.0
2008-07-29 23:20:00,105.545,105.565,105.545,105.56,54000000.0
2008-07-29 23:21:00,105.55,105.56,105.54,105.56,37600000.0
2008-07-29 23:22:00,105.58,105.59,105.56,105.565,47800000.0
2008-07-29 23:23:00,105.55,105.57,105.55,105.565,30900000.0
2008-07-29 23:24:00,105.57,105.58,105.56,105.58,73800000.0
2008-07-29 23:25:00,105.58,105.58,105.56,105.56,48600000.0
2008-07-29 23:26:00,105.58,105.58,105.53,105.55,48800000.0
2008-07-29 23:27:00,105.555,105.57,105.555,105.57,43200000.0
2008-07-29 23:28:00,105.565,105.58,105.53,105.57,155900000.0
2008-07-29 23:29:00,105.57,105.57,105.535,105.545,66400000.0
2008-07-29 23:30:00,105.555,105.575,105.555,105.575,55300000.0
2008-07-29 23:31:00,105.57,105.595,105.555,105.555,71600000.0
2008-07-29 23:32:00,105.56,105.565,105.56,105.565,10800000.0
2008-07-29 23:33:00,105.56,105.59,105.555,105.57,108000000.0
2008-07-29 23:34:00,105.575,105.595,105.57,105.575,97200000.0
2008-07-29 23:35:00,105.575,105.58,105.555,105.565,27000000.0
2008-07-29 23:36:00,105.575,105.595,105.575,105.595,10800000.0
2008-07-29 23:37:00,105.59,105.59,105.59,105.59,5400000.0
2008-07-29 23:38:00,105.57,105.595,105.56,105.56,48800000.0
2008-07-29 23:39:00,105.57,105.6,105.57,105.595,37800000.0
2008-07-29 23:40:00,105.59,105.595,105.57,105.58,32400000.0
2008-07-29 23:41:00,105.585,105.595,105.58,105.585,32400000.0
2008-07-29 23:42:00,105.58,105.59,105.57,105.57,67200000.0
2008-07-29 23:43:00,105.58,105.635,105.58,105.61,181100000.0
2008-07-29 23:44:00,105.61,105.62,105.575,105.58,107300000.0
2008-07-29 23:45:00,105.575,105.585,105.575,105.58,17500000.0
2008-07-29 23:46:00,105.57,105.58,105.57,105.58,6700000.0
2008-07-29 23:47:00,105.56,105.58,105.56,105.57,32500000.0
2008-07-29 23:48:00,105.565,105.575,105.565,105.575,37800000.0
2008-07-29 23:49:00,105.57,105.59,105.565,105.59,59400000.0
2008-07-29 23:50:00,105.58,105.605,105.58,105.605,43200000.0
2008-07-29 23:51:00,105.6,105.605,105.585,105.59,64800000.0
2008-07-29 23:52:00,105.585,105.595,105.585,105.595,27000000.0
2008-07-29 23:53:00,105.59,105.62,105.59,105.62,11700000.0
2008-07-29 23:54:00,105.62,105.63,105.62,105.63,36200000.0
2008-07-29 23:56:00,105.62,105.62,105.62,105.62,1000000.0
2008-07-29 23:57:00,105.63,105.63,105.62,105.62,16200000.0
2008-07-29 23:58:00,105.61,105.615,105.61,105.615,11600000.0
2008-07-29 23:59:00,105.615,105.615,105.59,105.59,16200000.0
2008-07-30 00:00:00,105.6,105.62,105.585,105.62,102400000.0
2008-07-30 00:01:00,105.62,105.62,105.61,105.62,49600000.0
2008-07-30 00:02:00,105.62,105.625,105.58,105.58,112200000.0
2008-07-30 00:03:00,105.58,105.585,105.56,105.565,124800000.0
2008-07-30 00:04:00,105.57,105.595,105.57,105.575,79300000.0
2008-07-30 00:05:00,105.57,105.575,105.52,105.535,55800000.0
2008-07-30 00:06:00,105.535,105.54,105.535,105.54,10800000.0
2008-07-30 00:07:00,105.52,105.54,105.52,105.535,30200000.0
2008-07-30 00:08:00,105.52,105.535,105.52,105.525,25500000.0
2008-07-30 00:09:00,105.525,105.54,105.525,105.54,90400000.0
2008-07-30 00:10:00,105.545,105.545,105.53,105.53,126000000.0
2008-07-30 00:11:00,105.53,105.53,105.52,105.53,41800000.0
2008-07-30 00:12:00,105.54,105.545,105.53,105.545,64300000.0
2008-07-30 00:13:00,105.545,105.545,105.535,105.545,34400000.0
2008-07-30 00:15:00,105.54,105.54,105.54,105.54,3000000.0
2008-07-30 00:16:00,105.54,105.54,105.54,105.54,2000000.0
2008-07-30 00:17:00,105.545,105.545,105.545,105.545,3000000.0
2008-07-30 00:18:00,105.545,105.545,105.545,105.545,2000000.0
2008-07-30 00:19:00,105.54,105.56,105.54,105.55,65900000.0
2008-07-30 00:20:00,105.55,105.55,105.54,105.55,78900000.0
2008-07-30 00:21:00,105.555,105.555,105.54,105.545,25400000.0
2008-07-30 00:22:00,105.55,105.555,105.55,105.55,32400000.0
2008-07-30 00:23:00,105.55,105.55,105.54,105.54,12600000.0
2008-07-30 00:24:00,105.54,105.555,105.54,105.555,50700000.0
2008-07-30 00:25:00,105.555,105.555,105.555,105.555,25600000.0
2008-07-30 00:26:00,105.55,105.57,105.55,105.56,52200000.0
2008-07-30 00:27:00,105.565,105.59,105.56,105.585,108099999.0
2008-07-30 00:28:00,105.58,105.58,105.57,105.58,33200000.0
2008-07-30 00:29:00,105.58,105.6,105.58,105.59,28800000.0
2008-07-30 00:30:00,105.59,105.6,105.59,105.595,73400000.0
2008-07-30 00:31:00,105.59,105.605,105.59,105.6,181500000.0
2008-07-30 00:32:00,105.6,105.615,105.6,105.6,70600000.0
2008-07-30 00:33:00,105.6,105.62,105.6,105.61,101800000.0
2008-07-30 00:34:00,105.61,105.615,105.6,105.605,78600000.0
2008-07-30 00:35:00,105.61,105.615,105.6,105.6,55000000.0
2008-07-30 00:36:00,105.6,105.605,105.6,105.6,43900000.0
2008-07-30 00:37:00,105.595,105.595,105.58,105.585,48600000.0
2008-07-30 00:38:00,105.585,105.585,105.58,105.58,16200000.0
2008-07-30 00:39:00,105.58,105.62,105.57,105.6,142000000.0
2008-07-30 00:40:00,105.61,105.62,105.6,105.615,116000000.0
2008-07-30 00:41:00,105.615,105.62,105.6,105.6,186000000.0
2008-07-30 00:42:00,105.6,105.62,105.6,105.6,223400000.0
2008-07-30 00:43:00,105.6,105.6,105.59,105.6,37000000.0
2008-07-30 00:44:00,105.6,105.61,105.6,105.61,76200000.0
2008-07-30 00:45:00,105.61,105.625,105.6,105.6,118400000.0
2008-07-30 00:46:00,105.6,105.61,105.6,105.61,27600000.0
2008-07-30 00:47:00,105.61,105.61,105.605,105.61,45200000.0
2008-07-30 00:48:00,105.605,105.61,105.595,105.605,91600000.0
2008-07-30 00:49:00,105.605,105.61,105.58,105.58,132000000.0
2008-07-30 00:50:00,105.58,105.585,105.57,105.58,71000000.0
2008-07-30 00:51:00,105.575,105.58,105.57,105.57,21600000.0
2008-07-30 00:52:00,105.575,105.575,105.56,105.57,43200000.0
2008-07-30 00:53:00,105.575,105.575,105.53,105.545,226700000.0
2008-07-30 00:54:00,105.545,105.56,105.535,105.535,103100000.0
2008-07-30 00:55:00,105.535,105.555,105.535,105.55,96800000.0
2008-07-30 00:56:00,105.55,105.565,105.54,105.56,150600000.0
2008-07-30 00:57:00,105.56,105.56,105.545,105.545,73400000.0
2008-07-30 00:58:00,105.545,105.58,105.545,105.58,90100000.0
2008-07-30 00:59:00,105.585,105.585,105.565,105.565,46400000.0
2008-07-30 01:00:00,105.565,105.57,105.56,105.57,91800000.0
2008-07-30 01:01:00,105.585,105.6,105.58,105.6,58100000.0
2008-07-30 01:02:00,105.61,105.61,105.58,105.58,46400000.0
2008-07-30 01:03:00,105.585,105.585,105.57,105.57,33200000.0
2008-07-30 01:04:00,105.56,105.56,105.545,105.55,50200000.0
2008-07-30 01:05:00,105.55,105.58,105.55,105.56,102000000.0
2008-07-30 01:06:00,105.575,105.58,105.57,105.57,19800000.0
2008-07-30 01:07:00,105.57,105.57,105.565,105.57,9400000.0
2008-07-30 01:08:00,105.58,105.58,105.56,105.57,33800000.0
2008-07-30 01:09:00,105.57,105.58,105.57,105.58,21200000.0
2008-07-30 01:10:00,105.58,105.61,105.58,105.59,99600000.0
2008-07-30 01:11:00,105.59,105.6,105.58,105.6,70800000.0
2008-07-30 01:12:00,105.6,105.6,105.6,105.6,4000000.0
2008-07-30 01:13:00,105.6,105.6,105.6,105.6,7000000.0
2008-07-30 01:14:00,105.6,105.6,105.6,105.6,6000000.0
2008-07-30 01:15:00,105.59,105.59,105.58,105.58,37000000.0
2008-07-30 01:16:00,105.58,105.595,105.58,105.58,109100000.0
2008-07-30 01:17:00,105.58,105.58,105.58,105.58,8200000.0
2008-07-30 01:18:00,105.58,105.58,105.58,105.58,24600000.0
2008-07-30 01:19:00,105.59,105.59,105.59,105.59,9000000.0
2008-07-30 01:20:00,105.59,105.6,105.59,105.6,26200000.0
2008-07-30 01:21:00,105.6,105.6,105.59,105.59,2000000.0
2008-07-30 01:22:00,105.59,105.6,105.59,105.59,18000000.0
2008-07-30 01:23:00,105.59,105.59,105.57,105.57,69400000.0
2008-07-30 01:24:00,105.57,105.58,105.57,105.57,17000000.0
2008-07-30 01:25:00,105.57,105.58,105.57,105.57,19000000.0
2008-07-30 01:26:00,105.57,105.57,105.57,105.57,2000000.0
2008-07-30 01:27:00,105.57,105.57,105.57,105.57,3000000.0
2008-07-30 01:28:00,105.57,105.57,105.57,105.57,9000000.0
2008-07-30 01:29:00,105.57,105.58,105.57,105.57,11000000.0
2008-07-30 01:30:00,105.57,105.57,105.56,105.57,24000000.0
2008-07-30 01:31:00,105.56,105.57,105.56,105.56,20000000.0
2008-07-30 01:32:00,105.56,105.56,105.54,105.55,24800000.0
2008-07-30 01:33:00,105.55,105.56,105.55,105.56,6000000.0
2008-07-30 01:34:00,105.55,105.55,105.55,105.55,4000000.0
2008-07-30 01:35:00,105.55,105.55,105.55,105.55,1000000.0
2008-07-30 01:36:00,105.55,105.56,105.55,105.56,7000000.0
2008-07-30 01:37:00,105.56,105.56,105.55,105.55,6000000.0
2008-07-30 01:38:00,105.55,105.56,105.55,105.56,8000000.0
2008-07-30 01:39:00,105.56,105.56,105.56,105.56,2000000.0
2008-07-30 01:40:00,105.56,105.56,105.55,105.56,8000000.0
2008-07-30 01:41:00,105.55,105.56,105.55,105.55,12000000.0
2008-07-30 01:42:00,105.55,105.55,105.55,105.55,11000000.0
2008-07-30 01:43:00,105.55,105.55,105.49,105.49,87800000.0
2008-07-30 01:44:00,105.49,105.5,105.49,105.49,24000000.0
2008-07-30 01:45:00,105.49,105.52,105.49,105.52,18000000.0
2008-07-30 01:46:00,105.52,105.52,105.52,105.52,14400000.0
2008-07-30 01:47:00,105.52,105.52,105.52,105.52,3000000.0
2008-07-30 01:48:00,105.52,105.52,105.51,105.52,32800000.0
2008-07-30 01:49:00,105.52,105.52,105.51,105.52,7000000.0
2008-07-30 01:50:00,105.51,105.53,105.51,105.53,12000000.0
2008-07-30 01:51:00,105.53,105.53,105.53,105.53,7000000.0
2008-07-30 01:52:00,105.52,105.53,105.52,105.52,9000000.0
2008-07-30 01:53:00,105.53,105.53,105.52,105.53,9000000.0
2008-07-30 01:54:00,105.53,105.53,105.53,105.53,4000000.0
2008-07-30 01:55:00,105.53,105.53,105.53,105.53,7000000.0
2008-07-30 01:56:00,105.53,105.53,105.53,105.53,1000000.0
2008-07-30 01:57:00,105.53,105.53,105.53,105.53,16000000.0
2008-07-30 01:58:00,105.53,105.53,105.53,105.53,6000000.0
2008-07-30 02:00:00,105.53,105.53,105.52,105.52,5000000.0
2008-07-30 02:01:00,105.52,105.53,105.51,105.52,18000000.0
2008-07-30 02:02:00,105.52,105.53,105.52,105.53,8000000.0
2008-07-30 02:03:00,105.52,105.53,105.52,105.52,8000000.0
2008-07-30 02:04:00,105.52,105.52,105.52,105.52,4000000.0
2008-07-30 02:05:00,105.53,105.53,105.52,105.53,22400000.0
2008-07-30 02:06:00,105.53,105.53,105.52,105.53,37800000.0
2008-07-30 02:07:00,105.53,105.53,105.53,105.53,72600000.0
2008-07-30 02:08:00,105.53,105.53,105.53,105.53,10000000.0
2008-07-30 02:09:00,105.53,105.53,105.53,105.53,3000000.0
2008-07-30 02:10:00,105.54,105.54,105.52,105.53,22200000.0
2008-07-30 02:11:00,105.53,105.53,105.52,105.52,9200000.0
2008-07-30 02:12:00,105.52,105.52,105.52,105.52,1000000.0
2008-07-30 02:13:00,105.52,105.53,105.52,105.53,17400000.0
2008-07-30 02:15:00,105.52,105.52,105.52,105.52,9000000.0
2008-07-30 02:16:00,105.52,105.52,105.52,105.52,9000000.0
2008-07-30 02:17:00,105.52,105.54,105.52,105.52,28200000.0
2008-07-30 02:18:00,105.52,105.52,105.51,105.51,9000000.0
2008-07-30 02:19:00,105.51,105.52,105.5,105.51,14000000.0
2008-07-30 02:21:00,105.51,105.53,105.51,105.52,10000000.0
2008-07-30 02:22:00,105.52,105.53,105.52,105.53,3000000.0
2008-07-30 02:23:00,105.52,105.52,105.52,105.52,1000000.0
2008-07-30 02:24:00,105.51,105.53,105.51,105.53,52800000.0
2008-07-30 02:25:00,105.51,105.51,105.51,105.51,41200000.0
2008-07-30 02:26:00,105.51,105.51,105.51,105.51,40200000.0
2008-07-30 02:27:00,105.51,105.53,105.51,105.53,26600000.0
2008-07-30 02:28:00,105.53,105.53,105.53,105.53,7000000.0
2008-07-30 02:29:00,105.53,105.55,105.53,105.55,113400000.0
2008-07-30 02:30:00,105.54,105.56,105.54,105.56,191200000.0
2008-07-30 02:31:00,105.56,105.57,105.55,105.55,128200000.0
2008-07-30 02:32:00,105.55,105.55,105.54,105.55,81600000.0
2008-07-30 02:33:00,105.55,105.55,105.53,105.54,87300000.0
2008-07-30 02:34:00,105.54,105.545,105.53,105.54,107700000.0
2008-07-30 02:35:00,105.54,105.54,105.54,105.54,6300000.0
2008-07-30 02:36:00,105.54,105.54,105.5,105.51,35200000.0
2008-07-30 02:37:00,105.51,105.51,105.51,105.51,43000000.0
2008-07-30 02:38:00,105.5,105.51,105.5,105.51,30500000.0
2008-07-30 02:39:00,105.51,105.51,105.51,105.51,36600000.0
2008-07-30 02:40:00,105.51,105.51,105.49,105.49,44800000.0
2008-07-30 02:41:00,105.49,105.5,105.49,105.5,11200000.0
2008-07-30 02:42:00,105.49,105.53,105.48,105.485,176900000.0
2008-07-30 02:43:00,105.48,105.5,105.48,105.49,136800000.0
2008-07-30 02:44:00,105.49,105.5,105.48,105.5,74900000.0
2008-07-30 02:45:00,105.5,105.5,105.49,105.5,105000000.0
2008-07-30 02:46:00,105.51,105.51,105.5,105.5,22600000.0
2008-07-30 02:47:00,105.5,105.51,105.5,105.51,22400000.0
2008-07-30 02:48:00,105.51,105.51,105.48,105.48,59000000.0
2008-07-30 02:49:00,105.49,105.5,105.49,105.49,49000000.0
2008-07-30 02:50:00,105.49,105.5,105.49,105.5,30800000.0
2008-07-30 02:51:00,105.5,105.5,105.49,105.49,23600000.0
2008-07-30 02:52:00,105.49,105.51,105.49,105.51,18400000.0
2008-07-30 02:53:00,105.5,105.5,105.49,105.5,49200000.0
2008-07-30 02:54:00,105.51,105.51,105.49,105.5,68000000.0
2008-07-30 02:55:00,105.5,105.515,105.49,105.51,270000000.0
2008-07-30 02:56:00,105.515,105.52,105.5,105.52,180200000.0
2008-07-30 02:57:00,105.52,105.54,105.52,105.53,242400000.0
2008-07-30 02:58:00,105.53,105.545,105.525,105.545,253200000.0
2008-07-30 02:59:00,105.54,105.55,105.51,105.51,187400000.0
2008-07-30 03:00:00,105.51,105.52,105.46,105.485,151000000.0
2008-07-30 03:01:00,105.48,105.485,105.47,105.48,86400000.0
2008-07-30 03:02:00,105.48,105.485,105.43,105.455,198400000.0
2008-07-30 03:03:00,105.455,105.47,105.44,105.44,68200000.0
2008-07-30 03:04:00,105.45,105.46,105.44,105.45,124400000.0
2008-07-30 03:05:00,105.46,105.48,105.46,105.475,204700000.0
2008-07-30 03:06:00,105.47,105.485,105.47,105.48,165100000.0
2008-07-30 03:07:00,105.48,105.52,105.48,105.5,168100000.0
2008-07-30 03:08:00,105.5,105.5,105.5,105.5,22400000.0
2008-07-30 03:09:00,105.5,105.51,105.49,105.5,50000000.0
2008-07-30 03:10:00,105.49,105.5,105.49,105.49,103600000.0
2008-07-30 03:11:00,105.49,105.53,105.49,105.53,74200000.0
2008-07-30 03:12:00,105.54,105.54,105.52,105.53,49800000.0
2008-07-30 03:13:00,105.53,105.54,105.53,105.54,17000000.0
2008-07-30 03:14:00,105.54,105.54,105.52,105.53,15200000.0
2008-07-30 03:15:00,105.525,105.525,105.5,105.51,139600000.0
2008-07-30 03:16:00,105.51,105.52,105.51,105.51,59600000.0
2008-07-30 03:17:00,105.51,105.51,105.5,105.51,72800000.0
2008-07-30 03:18:00,105.5,105.5,105.49,105.5,47300000.0
2008-07-30 03:19:00,105.5,105.5,105.5,105.5,2000000.0
2008-07-30 03:20:00,105.5,105.51,105.48,105.48,48600000.0
2008-07-30 03:21:00,105.49,105.49,105.47,105.47,23000000.0
2008-07-30 03:22:00,105.48,105.48,105.46,105.47,41200000.0
2008-07-30 03:23:00,105.47,105.49,105.47,105.49,45500000.0
2008-07-30 03:24:00,105.49,105.5,105.49,105.5,10000000.0
2008-07-30 03:26:00,105.49,105.52,105.49,105.52,34800000.0
2008-07-30 03:27:00,105.51,105.51,105.51,105.51,12200000.0
2008-07-30 03:28:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-30 03:29:00,105.5,105.5,105.48,105.48,78600000.0
2008-07-30 03:30:00,105.485,105.485,105.43,105.43,114400000.0
2008-07-30 03:31:00,105.435,105.44,105.42,105.44,72300000.0
2008-07-30 03:32:00,105.46,105.46,105.46,105.46,2000000.0
2008-07-30 03:33:00,105.47,105.48,105.45,105.48,59800000.0
2008-07-30 03:34:00,105.48,105.48,105.48,105.48,8000000.0
2008-07-30 03:35:00,105.47,105.48,105.46,105.48,47800000.0
2008-07-30 03:36:00,105.48,105.48,105.47,105.47,15000000.0
2008-07-30 03:37:00,105.47,105.47,105.46,105.46,28400000.0
2008-07-30 03:38:00,105.46,105.48,105.46,105.47,85300000.0
2008-07-30 03:39:00,105.47,105.475,105.46,105.46,71500000.0
2008-07-30 03:40:00,105.455,105.47,105.44,105.44,205600000.0
2008-07-30 03:41:00,105.44,105.44,105.435,105.44,48200000.0
2008-07-30 03:42:00,105.44,105.44,105.42,105.43,120700000.0
2008-07-30 03:43:00,105.42,105.44,105.42,105.44,82000000.0
2008-07-30 03:44:00,105.435,105.445,105.435,105.435,66800000.0
2008-07-30 03:45:00,105.435,105.445,105.435,105.445,92500000.0
2008-07-30 03:46:00,105.44,105.44,105.435,105.435,24700000.0
2008-07-30 03:47:00,105.42,105.455,105.42,105.44,155700000.0
2008-07-30 03:48:00,105.455,105.455,105.43,105.43,92800000.0
2008-07-30 03:49:00,105.43,105.45,105.43,105.44,110800000.0
2008-07-30 03:50:00,105.42,105.445,105.42,105.43,86600000.0
2008-07-30 03:51:00,105.44,105.465,105.44,105.465,103800000.0
2008-07-30 03:52:00,105.465,105.465,105.46,105.465,50300000.0
2008-07-30 03:53:00,105.465,105.465,105.44,105.465,144000000.0
2008-07-30 03:54:00,105.465,105.475,105.45,105.46,188700000.0
2008-07-30 03:55:00,105.47,105.49,105.45,105.46,309800000.0
2008-07-30 03:56:00,105.475,105.485,105.46,105.48,156100000.0
2008-07-30 03:57:00,105.47,105.49,105.465,105.48,182000000.0
2008-07-30 03:58:00,105.48,105.495,105.48,105.49,102400000.0
2008-07-30 03:59:00,105.495,105.495,105.47,105.47,166300000.0
2008-07-30 04:00:00,105.47,105.495,105.46,105.47,180700000.0
2008-07-30 04:01:00,105.475,105.48,105.455,105.465,184400000.0
2008-07-30 04:02:00,105.46,105.48,105.455,105.48,84800000.0
2008-07-30 04:05:00,105.47,105.485,105.47,105.48,130500000.0
2008-07-30 04:06:00,105.47,105.49,105.46,105.46,153600000.0
2008-07-30 04:07:00,105.465,105.47,105.44,105.44,90200000.0
2008-07-30 04:08:00,105.44,105.455,105.44,105.45,44900000.0
2008-07-30 04:09:00,105.45,105.475,105.45,105.45,72600000.0
2008-07-30 04:10:00,105.45,105.455,105.44,105.44,73000000.0
2008-07-30 04:11:00,105.44,105.44,105.42,105.435,92000000.0
2008-07-30 04:12:00,105.42,105.44,105.42,105.43,219300000.0
2008-07-30 04:13:00,105.43,105.44,105.42,105.44,196000000.0
2008-07-30 04:14:00,105.44,105.44,105.43,105.43,37700000.0
2008-07-30 04:15:00,105.43,105.44,105.42,105.42,66200000.0
2008-07-30 04:16:00,105.42,105.43,105.42,105.43,84900000.0
2008-07-30 04:17:00,105.42,105.43,105.42,105.43,59900000.0
2008-07-30 04:18:00,105.42,105.44,105.42,105.44,113100000.0
2008-07-30 04:19:00,105.44,105.445,105.43,105.44,83800000.0
2008-07-30 04:20:00,105.44,105.45,105.44,105.45,16200000.0
2008-07-30 04:21:00,105.45,105.46,105.45,105.46,104700000.0
2008-07-30 04:22:00,105.46,105.475,105.46,105.46,124900000.0
2008-07-30 04:23:00,105.46,105.47,105.46,105.47,70400000.0
2008-07-30 04:24:00,105.46,105.47,105.46,105.47,48200000.0
2008-07-30 04:25:00,105.47,105.47,105.46,105.47,64200000.0
2008-07-30 04:26:00,105.47,105.47,105.45,105.45,59700000.0
2008-07-30 04:27:00,105.47,105.47,105.45,105.46,51100000.0
2008-07-30 04:28:00,105.46,105.48,105.46,105.46,109700000.0
2008-07-30 04:29:00,105.46,105.46,105.46,105.46,57000000.0
2008-07-30 04:30:00,105.46,105.46,105.45,105.45,18000000.0
2008-07-30 04:31:00,105.45,105.45,105.43,105.43,190000000.0
2008-07-30 04:32:00,105.43,105.44,105.42,105.43,213700000.0
2008-07-30 04:33:00,105.43,105.445,105.43,105.435,199300000.0
2008-07-30 04:34:00,105.43,105.46,105.43,105.455,210700000.0
2008-07-30 04:35:00,105.45,105.46,105.45,105.455,127300000.0
2008-07-30 04:36:00,105.45,105.46,105.45,105.455,65400000.0
2008-07-30 04:37:00,105.45,105.45,105.45,105.45,6200000.0
2008-07-30 04:38:00,105.44,105.46,105.44,105.45,91100000.0
2008-07-30 04:39:00,105.45,105.45,105.45,105.45,10000000.0
2008-07-30 04:40:00,105.45,105.45,105.45,105.45,8200000.0
2008-07-30 04:41:00,105.45,105.455,105.43,105.45,72600000.0
2008-07-30 04:42:00,105.44,105.455,105.44,105.455,50200000.0
2008-07-30 04:43:00,105.45,105.455,105.45,105.455,11600000.0
2008-07-30 04:44:00,105.455,105.455,105.455,105.455,10800000.0
2008-07-30 04:45:00,105.455,105.455,105.44,105.44,39400000.0
2008-07-30 04:46:00,105.44,105.455,105.44,105.45,70800000.0
2008-07-30 04:47:00,105.45,105.455,105.44,105.44,129400000.0
2008-07-30 04:48:00,105.45,105.455,105.44,105.45,91200000.0
2008-07-30 04:49:00,105.455,105.455,105.44,105.44,46600000.0
2008-07-30 04:50:00,105.44,105.44,105.44,105.44,10200000.0
2008-07-30 04:51:00,105.445,105.445,105.43,105.43,96400000.0
2008-07-30 04:52:00,105.435,105.44,105.42,105.44,67800000.0
2008-07-30 04:53:00,105.445,105.445,105.43,105.43,32200000.0
2008-07-30 04:56:00,105.435,105.435,105.42,105.42,40200000.0
2008-07-30 04:57:00,105.435,105.435,105.41,105.42,96700001.0
2008-07-30 04:58:00,105.42,105.425,105.42,105.425,23200000.0
2008-07-30 04:59:00,105.425,105.425,105.415,105.415,108000000.0
2008-07-30 05:00:00,105.42,105.425,105.42,105.425,65200000.0
2008-07-30 05:01:00,105.425,105.425,105.425,105.425,5400000.0
2008-07-30 05:02:00,105.43,105.43,105.42,105.42,27000000.0
2008-07-30 05:03:00,105.43,105.43,105.42,105.43,19000000.0
2008-07-30 05:04:00,105.44,105.44,105.43,105.44,11800000.0
2008-07-30 05:05:00,105.44,105.45,105.44,105.45,31200000.0
2008-07-30 05:06:00,105.46,105.46,105.45,105.45,59400000.0
2008-07-30 05:08:00,105.45,105.45,105.45,105.45,2000000.0
2008-07-30 05:09:00,105.45,105.45,105.44,105.44,51600000.0
2008-07-30 05:10:00,105.44,105.445,105.44,105.44,59200000.0
2008-07-30 05:11:00,105.44,105.45,105.43,105.43,69900000.0
2008-07-30 05:12:00,105.43,105.44,105.43,105.43,7000000.0
2008-07-30 05:13:00,105.44,105.44,105.43,105.43,4000000.0
2008-07-30 05:14:00,105.44,105.44,105.43,105.43,12200000.0
2008-07-30 05:15:00,105.44,105.44,105.42,105.42,32600000.0
2008-07-30 05:16:00,105.43,105.43,105.43,105.43,3000000.0
2008-07-30 05:17:00,105.43,105.43,105.42,105.42,11000000.0
2008-07-30 05:18:00,105.415,105.415,105.41,105.41,18800000.0
2008-07-30 05:19:00,105.41,105.42,105.405,105.405,47800000.0
2008-07-30 05:20:00,105.405,105.405,105.38,105.39,67000000.0
2008-07-30 05:21:00,105.39,105.41,105.375,105.41,134300000.0
2008-07-30 05:22:00,105.41,105.41,105.4,105.4,48200000.0
2008-07-30 05:23:00,105.4,105.405,105.38,105.4,114000000.0
2008-07-30 05:24:00,105.4,105.4,105.39,105.39,8000000.0
2008-07-30 05:25:00,105.385,105.4,105.38,105.39,57400000.0
2008-07-30 05:26:00,105.39,105.39,105.38,105.38,8200000.0
2008-07-30 05:27:00,105.38,105.38,105.38,105.38,18000000.0
2008-07-30 05:28:00,105.39,105.39,105.37,105.38,51600000.0
2008-07-30 05:29:00,105.38,105.39,105.38,105.38,9000000.0
2008-07-30 05:30:00,105.38,105.4,105.38,105.39,17000000.0
2008-07-30 05:31:00,105.39,105.4,105.39,105.39,34000000.0
2008-07-30 05:32:00,105.4,105.4,105.39,105.39,26200000.0
2008-07-30 05:33:00,105.39,105.39,105.39,105.39,1800000.0
2008-07-30 05:34:00,105.39,105.4,105.39,105.395,106200000.0
2008-07-30 05:35:00,105.395,105.405,105.395,105.405,28000000.0
2008-07-30 05:36:00,105.4,105.405,105.4,105.4,27100000.0
2008-07-30 05:37:00,105.4,105.4,105.4,105.4,71000000.0
2008-07-30 05:38:00,105.4,105.4,105.375,105.39,132600000.0
2008-07-30 05:39:00,105.395,105.395,105.385,105.39,39000000.0
2008-07-30 05:40:00,105.395,105.4,105.385,105.395,116000000.0
2008-07-30 05:41:00,105.395,105.41,105.39,105.4,139500000.0
2008-07-30 05:42:00,105.41,105.41,105.4,105.41,50600000.0
2008-07-30 05:43:00,105.41,105.41,105.41,105.41,4000000.0
2008-07-30 05:44:00,105.4,105.41,105.38,105.39,122600000.0
2008-07-30 05:45:00,105.39,105.395,105.385,105.385,126200000.0
2008-07-30 05:46:00,105.38,105.385,105.375,105.38,95400000.0
2008-07-30 05:47:00,105.38,105.385,105.375,105.385,62900000.0
2008-07-30 05:48:00,105.38,105.385,105.38,105.385,12600000.0
2008-07-30 05:49:00,105.385,105.385,105.38,105.38,31400000.0
2008-07-30 05:50:00,105.38,105.405,105.38,105.395,77000000.0
2008-07-30 05:51:00,105.4,105.405,105.4,105.405,19800000.0
2008-07-30 05:52:00,105.41,105.42,105.41,105.415,74800000.0
2008-07-30 05:53:00,105.42,105.42,105.41,105.415,66400000.0
2008-07-30 05:54:00,105.415,105.415,105.405,105.415,32800000.0
2008-07-30 05:55:00,105.41,105.42,105.405,105.415,46200000.0
2008-07-30 05:56:00,105.405,105.415,105.405,105.41,55000000.0
2008-07-30 05:57:00,105.41,105.42,105.41,105.415,45400000.0
2008-07-30 05:58:00,105.42,105.43,105.415,105.43,47800000.0
2008-07-30 05:59:00,105.43,105.43,105.415,105.415,38800000.0
2008-07-30 06:00:00,105.42,105.425,105.415,105.425,68600000.0
2008-07-30 06:01:00,105.43,105.445,105.43,105.445,100200000.0
2008-07-30 06:02:00,105.45,105.45,105.445,105.445,16200000.0
2008-07-30 06:03:00,105.45,105.46,105.45,105.46,69000000.0
2008-07-30 06:04:00,105.46,105.46,105.45,105.46,76200000.0
2008-07-30 06:05:00,105.46,105.46,105.445,105.45,67000000.0
2008-07-30 06:06:00,105.45,105.45,105.45,105.45,2000000.0
2008-07-30 06:07:00,105.45,105.45,105.42,105.42,73200000.0
2008-07-30 06:08:00,105.42,105.425,105.4,105.41,115500000.0
2008-07-30 06:09:00,105.405,105.43,105.4,105.43,82400000.0
2008-07-30 06:10:00,105.43,105.43,105.415,105.415,30800000.0
2008-07-30 06:11:00,105.42,105.42,105.375,105.4,103400000.0
2008-07-30 06:12:00,105.405,105.415,105.405,105.415,28800000.0
2008-07-30 06:13:00,105.41,105.415,105.405,105.415,26200000.0
2008-07-30 06:14:00,105.415,105.42,105.415,105.42,58600000.0
2008-07-30 06:15:00,105.42,105.42,105.41,105.41,24600000.0
2008-07-30 06:16:00,105.41,105.42,105.4,105.41,71400000.0
2008-07-30 06:17:00,105.42,105.42,105.42,105.42,3000000.0
2008-07-30 06:18:00,105.42,105.43,105.42,105.43,12000000.0
2008-07-30 06:19:00,105.42,105.42,105.41,105.41,3000000.0
2008-07-30 06:20:00,105.44,105.44,105.44,105.44,3000000.0
2008-07-30 06:22:00,105.45,105.45,105.435,105.45,115800000.0
2008-07-30 06:23:00,105.45,105.45,105.45,105.45,1000000.0
2008-07-30 06:24:00,105.45,105.45,105.45,105.45,9000000.0
2008-07-30 06:25:00,105.45,105.47,105.45,105.45,63000000.0
2008-07-30 06:26:00,105.44,105.44,105.44,105.44,39800000.0
2008-07-30 06:27:00,105.45,105.45,105.44,105.44,39800000.0
2008-07-30 06:28:00,105.45,105.45,105.44,105.44,39800000.0
2008-07-30 06:29:00,105.45,105.45,105.445,105.45,39800000.0
2008-07-30 06:30:00,105.45,105.45,105.445,105.45,21600000.0
2008-07-30 06:31:00,105.45,105.45,105.44,105.44,33200000.0
2008-07-30 06:32:00,105.44,105.46,105.44,105.45,16200000.0
2008-07-30 06:33:00,105.45,105.45,105.435,105.435,99400000.0
2008-07-30 06:34:00,105.435,105.44,105.43,105.44,30200000.0
2008-07-30 06:35:00,105.44,105.445,105.44,105.44,33400000.0
2008-07-30 06:36:00,105.45,105.45,105.43,105.45,5400000.0
2008-07-30 06:37:00,105.445,105.445,105.445,105.445,5400000.0
2008-07-30 06:38:00,105.44,105.44,105.44,105.44,6200000.0
2008-07-30 06:39:00,105.44,105.445,105.435,105.435,30400000.0
2008-07-30 06:40:00,105.43,105.43,105.43,105.43,1800000.0
2008-07-30 06:42:00,105.435,105.435,105.435,105.435,1000000.0
2008-07-30 06:43:00,105.43,105.43,105.43,105.43,1800000.0
2008-07-30 06:44:00,105.43,105.435,105.42,105.43,25600000.0
2008-07-30 06:45:00,105.43,105.43,105.42,105.42,6400000.0
2008-07-30 06:46:00,105.43,105.43,105.42,105.42,5000000.0
2008-07-30 06:47:00,105.415,105.43,105.415,105.43,52000000.0
2008-07-30 06:48:00,105.425,105.45,105.425,105.445,124200000.0
2008-07-30 06:49:00,105.45,105.455,105.44,105.45,73000000.0
2008-07-30 06:50:00,105.45,105.455,105.44,105.455,28000000.0
2008-07-30 06:51:00,105.44,105.44,105.44,105.44,6200000.0
2008-07-30 06:52:00,105.45,105.465,105.45,105.455,98200000.0
2008-07-30 06:53:00,105.46,105.465,105.445,105.455,71200000.0
2008-07-30 06:54:00,105.46,105.46,105.455,105.46,16200000.0
2008-07-30 06:55:00,105.455,105.46,105.44,105.445,38600000.0
2008-07-30 06:56:00,105.44,105.445,105.435,105.44,37400000.0
2008-07-30 06:57:00,105.44,105.44,105.44,105.44,1000000.0
2008-07-30 06:58:00,105.44,105.45,105.44,105.445,19800000.0
2008-07-30 06:59:00,105.45,105.455,105.445,105.445,35800000.0
2008-07-30 07:00:00,105.435,105.445,105.425,105.445,125800000.0
2008-07-30 07:01:00,105.45,105.455,105.445,105.445,40400000.0
2008-07-30 07:02:00,105.45,105.455,105.45,105.455,30800000.0
2008-07-30 07:03:00,105.455,105.455,105.45,105.455,34000000.0
2008-07-30 07:04:00,105.455,105.47,105.45,105.47,86000000.0
2008-07-30 07:05:00,105.48,105.48,105.475,105.48,29400000.0
2008-07-30 07:06:00,105.475,105.48,105.47,105.48,74800000.0
2008-07-30 07:07:00,105.48,105.49,105.465,105.47,133800000.0
2008-07-30 07:08:00,105.47,105.47,105.47,105.47,34800000.0
2008-07-30 07:09:00,105.47,105.47,105.465,105.465,34000000.0
2008-07-30 07:10:00,105.46,105.465,105.445,105.45,50200000.0
2008-07-30 07:11:00,105.45,105.45,105.445,105.45,16200000.0
2008-07-30 07:12:00,105.455,105.465,105.45,105.465,109000000.0
2008-07-30 07:13:00,105.465,105.465,105.455,105.465,105400000.0
2008-07-30 07:14:00,105.46,105.475,105.46,105.475,57400000.0
2008-07-30 07:15:00,105.47,105.475,105.47,105.475,25200000.0
2008-07-30 07:16:00,105.47,105.475,105.465,105.465,26700000.0
2008-07-30 07:17:00,105.47,105.49,105.465,105.49,89300000.0
2008-07-30 07:18:00,105.485,105.485,105.47,105.475,52200000.0
2008-07-30 07:19:00,105.46,105.485,105.46,105.47,85400000.0
2008-07-30 07:20:00,105.475,105.48,105.47,105.475,80100000.0
2008-07-30 07:21:00,105.47,105.48,105.47,105.48,29400000.0
2008-07-30 07:22:00,105.48,105.49,105.48,105.49,27800000.0
2008-07-30 07:23:00,105.51,105.51,105.49,105.5,185000000.0
2008-07-30 07:24:00,105.5,105.52,105.5,105.51,78400000.0
2008-07-30 07:25:00,105.51,105.51,105.5,105.5,70700000.0
2008-07-30 07:26:00,105.5,105.5,105.49,105.495,33000000.0
2008-07-30 07:27:00,105.495,105.495,105.48,105.48,143200000.0
2008-07-30 07:28:00,105.48,105.485,105.48,105.485,12600000.0
2008-07-30 07:29:00,105.48,105.485,105.48,105.485,12600000.0
2008-07-30 07:30:00,105.49,105.515,105.49,105.515,87800000.0
2008-07-30 07:31:00,105.515,105.515,105.5,105.5,169400000.0
2008-07-30 07:32:00,105.5,105.51,105.5,105.51,56900000.0
2008-07-30 07:33:00,105.52,105.52,105.5,105.515,174600000.0
2008-07-30 07:34:00,105.515,105.515,105.505,105.51,28200000.0
2008-07-30 07:35:00,105.51,105.51,105.5,105.505,58700000.0
2008-07-30 07:38:00,105.505,105.515,105.505,105.515,56000000.0
2008-07-30 07:39:00,105.51,105.53,105.51,105.53,100600000.0
2008-07-30 07:40:00,105.525,105.525,105.51,105.52,64500000.0
2008-07-30 07:41:00,105.52,105.53,105.52,105.525,62000000.0
2008-07-30 07:42:00,105.53,105.545,105.52,105.54,97200000.0
2008-07-30 07:43:00,105.54,105.575,105.54,105.56,154000000.0
2008-07-30 07:44:00,105.565,105.575,105.56,105.56,162300000.0
2008-07-30 07:45:00,105.56,105.56,105.55,105.555,76800000.0
2008-07-30 07:46:00,105.56,105.57,105.55,105.57,95300000.0
2008-07-30 07:47:00,105.57,105.57,105.56,105.56,57800000.0
2008-07-30 07:48:00,105.56,105.585,105.56,105.585,71800000.0
2008-07-30 07:49:00,105.585,105.59,105.57,105.58,232800000.0
2008-07-30 07:50:00,105.58,105.6,105.535,105.535,185100000.0
2008-07-30 07:51:00,105.535,105.54,105.52,105.535,163000000.0
2008-07-30 07:52:00,105.54,105.585,105.54,105.55,189000000.0
2008-07-30 07:53:00,105.555,105.57,105.55,105.55,133600000.0
2008-07-30 07:54:00,105.56,105.56,105.52,105.53,84000000.0
2008-07-30 07:55:00,105.52,105.54,105.52,105.53,56000000.0
2008-07-30 07:56:00,105.53,105.55,105.52,105.55,113800000.0
2008-07-30 07:57:00,105.55,105.55,105.54,105.54,91000000.0
2008-07-30 07:58:00,105.54,105.54,105.52,105.53,106200000.0
2008-07-30 07:59:00,105.53,105.53,105.5,105.53,81400000.0
2008-07-30 08:00:00,105.53,105.53,105.51,105.52,277600000.0
2008-07-30 08:01:00,105.52,105.53,105.5,105.5,257500000.0
2008-07-30 08:02:00,105.51,105.545,105.5,105.515,169400000.0
2008-07-30 08:03:00,105.515,105.535,105.51,105.535,78500000.0
2008-07-30 08:04:00,105.53,105.55,105.525,105.54,60300000.0
2008-07-30 08:05:00,105.54,105.56,105.53,105.55,97800000.0
2008-07-30 08:06:00,105.55,105.55,105.54,105.55,57100000.0
2008-07-30 08:07:00,105.55,105.57,105.55,105.56,109600000.0
2008-07-30 08:08:00,105.56,105.58,105.55,105.55,136500000.0
2008-07-30 08:09:00,105.55,105.57,105.54,105.57,178400000.0
2008-07-30 08:10:00,105.565,105.6,105.565,105.59,125100000.0
2008-07-30 08:11:00,105.59,105.59,105.575,105.58,224000000.0
2008-07-30 08:12:00,105.575,105.59,105.575,105.58,49400000.0
2008-07-30 08:13:00,105.58,105.58,105.56,105.56,137900000.0
2008-07-30 08:14:00,105.56,105.57,105.54,105.56,164900000.0
2008-07-30 08:15:00,105.56,105.57,105.555,105.57,58700000.0
2008-07-30 08:16:00,105.57,105.61,105.565,105.6,129900000.0
2008-07-30 08:17:00,105.6,105.62,105.6,105.6,94400000.0
2008-07-30 08:18:00,105.6,105.6,105.56,105.56,206500000.0
2008-07-30 08:19:00,105.56,105.565,105.515,105.525,383400000.0
2008-07-30 08:20:00,105.525,105.54,105.505,105.54,296700000.0
2008-07-30 08:21:00,105.53,105.585,105.53,105.58,138500000.0
2008-07-30 08:22:00,105.57,105.57,105.525,105.54,216100000.0
2008-07-30 08:23:00,105.53,105.555,105.53,105.55,189800000.0
2008-07-30 08:24:00,105.55,105.555,105.52,105.525,259700000.0
2008-07-30 08:25:00,105.51,105.53,105.49,105.49,217200000.0
2008-07-30 08:26:00,105.49,105.495,105.48,105.485,236700000.0
2008-07-30 08:27:00,105.49,105.5,105.49,105.495,74100000.0
2008-07-30 08:28:00,105.5,105.5,105.49,105.5,58400000.0
2008-07-30 08:29:00,105.495,105.555,105.495,105.55,158200000.0
2008-07-30 08:30:00,105.55,105.59,105.55,105.58,233500000.0
2008-07-30 08:31:00,105.58,105.605,105.58,105.59,95600000.0
2008-07-30 08:32:00,105.59,105.61,105.58,105.6,96100000.0
2008-07-30 08:33:00,105.6,105.61,105.57,105.57,123200000.0
2008-07-30 08:34:00,105.57,105.58,105.53,105.53,139100000.0
2008-07-30 08:35:00,105.53,105.53,105.5,105.51,142400000.0
2008-07-30 08:36:00,105.51,105.51,105.48,105.48,114600000.0
2008-07-30 08:37:00,105.48,105.51,105.48,105.49,69000000.0
2008-07-30 08:38:00,105.48,105.49,105.46,105.47,77400000.0
2008-07-30 08:39:00,105.47,105.49,105.46,105.49,36200000.0
2008-07-30 08:40:00,105.49,105.53,105.47,105.53,63400000.0
2008-07-30 08:41:00,105.54,105.55,105.53,105.54,20000000.0
2008-07-30 08:42:00,105.54,105.55,105.54,105.55,38000000.0
2008-07-30 08:43:00,105.55,105.55,105.54,105.54,27200000.0
2008-07-30 08:44:00,105.535,105.54,105.52,105.54,36600000.0
2008-07-30 08:45:00,105.55,105.55,105.5,105.5,109300000.0
2008-07-30 08:46:00,105.5,105.5,105.46,105.47,43100000.0
2008-07-30 08:47:00,105.46,105.47,105.43,105.45,29500000.0
2008-07-30 08:48:00,105.45,105.49,105.45,105.49,216200000.0
2008-07-30 08:49:00,105.49,105.49,105.47,105.485,266400000.0
2008-07-30 08:50:00,105.485,105.485,105.475,105.475,57200000.0
2008-07-30 08:51:00,105.475,105.485,105.47,105.47,48800000.0
2008-07-30 08:52:00,105.47,105.47,105.455,105.46,41400000.0
2008-07-30 08:53:00,105.46,105.49,105.435,105.435,108500000.0
2008-07-30 08:54:00,105.435,105.45,105.435,105.45,37900000.0
2008-07-30 08:55:00,105.45,105.48,105.45,105.46,85800000.0
2008-07-30 08:56:00,105.465,105.5,105.46,105.48,55700000.0
2008-07-30 08:57:00,105.48,105.49,105.48,105.49,41000000.0
2008-07-30 08:58:00,105.48,105.49,105.47,105.48,51000000.0
2008-07-30 08:59:00,105.48,105.49,105.47,105.47,51300000.0
2008-07-30 09:00:00,105.465,105.47,105.435,105.47,124100000.0
2008-07-30 09:01:00,105.47,105.47,105.46,105.46,35400000.0
2008-07-30 09:02:00,105.46,105.52,105.46,105.51,37400000.0
2008-07-30 09:03:00,105.51,105.51,105.49,105.49,42400000.0
2008-07-30 09:04:00,105.49,105.5,105.47,105.47,63800000.0
2008-07-30 09:05:00,105.47,105.5,105.43,105.49,223500000.0
2008-07-30 09:06:00,105.49,105.5,105.48,105.5,48600000.0
2008-07-30 09:07:00,105.5,105.53,105.5,105.51,94300000.0
2008-07-30 09:08:00,105.52,105.57,105.52,105.57,39100000.0
2008-07-30 09:09:00,105.56,105.58,105.56,105.58,119800000.0
2008-07-30 09:10:00,105.58,105.58,105.55,105.56,107800000.0
2008-07-30 09:11:00,105.56,105.57,105.56,105.565,49600000.0
2008-07-30 09:12:00,105.565,105.57,105.55,105.55,72700000.0
2008-07-30 09:13:00,105.55,105.55,105.53,105.54,87400000.0
2008-07-30 09:14:00,105.54,105.56,105.535,105.56,65000000.0
2008-07-30 09:15:00,105.55,105.57,105.55,105.56,89900000.0
2008-07-30 09:16:00,105.56,105.59,105.56,105.58,95800000.0
2008-07-30 09:17:00,105.58,105.59,105.56,105.56,77700000.0
2008-07-30 09:18:00,105.56,105.59,105.56,105.56,142100000.0
2008-07-30 09:19:00,105.56,105.57,105.55,105.55,25000000.0
2008-07-30 09:20:00,105.54,105.57,105.54,105.57,101100000.0
2008-07-30 09:21:00,105.575,105.59,105.57,105.59,50400000.0
2008-07-30 09:22:00,105.59,105.61,105.57,105.575,142900000.0
2008-07-30 09:23:00,105.575,105.58,105.55,105.56,466600002.0
2008-07-30 09:24:00,105.56,105.56,105.54,105.54,24300000.0
2008-07-30 09:25:00,105.54,105.55,105.54,105.545,39500000.0
2008-07-30 09:26:00,105.545,105.55,105.53,105.53,125200000.0
2008-07-30 09:27:00,105.53,105.53,105.5,105.52,141000000.0
2008-07-30 09:28:00,105.52,105.53,105.49,105.49,172500000.0
2008-07-30 09:29:00,105.49,105.53,105.49,105.53,120900000.0
2008-07-30 09:30:00,105.52,105.56,105.52,105.535,125700000.0
2008-07-30 09:31:00,105.54,105.545,105.53,105.54,36300000.0
2008-07-30 09:32:00,105.535,105.57,105.53,105.57,86500000.0
2008-07-30 09:33:00,105.57,105.58,105.57,105.58,105900000.0
2008-07-30 09:34:00,105.58,105.58,105.53,105.53,144500000.0
2008-07-30 09:35:00,105.53,105.58,105.53,105.57,262200000.0
2008-07-30 09:36:00,105.57,105.58,105.57,105.58,178600000.0
2008-07-30 09:37:00,105.58,105.58,105.57,105.58,56200000.0
2008-07-30 09:38:00,105.58,105.58,105.57,105.58,69200000.0
2008-07-30 09:39:00,105.56,105.57,105.56,105.57,101900000.0
2008-07-30 09:40:00,105.58,105.58,105.57,105.575,101900000.0
2008-07-30 09:41:00,105.575,105.58,105.56,105.56,117700000.0
2008-07-30 09:42:00,105.57,105.58,105.54,105.54,309900000.0
2008-07-30 09:43:00,105.53,105.55,105.52,105.53,197000000.0
2008-07-30 09:44:00,105.53,105.54,105.52,105.54,21900000.0
2008-07-30 09:45:00,105.54,105.55,105.53,105.55,60400000.0
2008-07-30 09:46:00,105.55,105.55,105.535,105.535,27400000.0
2008-07-30 09:47:00,105.535,105.555,105.525,105.555,79700000.0
2008-07-30 09:48:00,105.555,105.56,105.55,105.56,55800000.0
2008-07-30 09:49:00,105.56,105.58,105.55,105.58,127600000.0
2008-07-30 09:50:00,105.58,105.58,105.55,105.555,208100000.0
2008-07-30 09:51:00,105.555,105.56,105.545,105.56,132300000.0
2008-07-30 09:52:00,105.56,105.57,105.55,105.55,34800000.0
2008-07-30 09:53:00,105.55,105.55,105.54,105.55,46600000.0
2008-07-30 09:54:00,105.55,105.56,105.54,105.55,39000000.0
2008-07-30 09:55:00,105.55,105.57,105.55,105.56,84400000.0
2008-07-30 09:56:00,105.56,105.57,105.56,105.57,64800000.0
2008-07-30 09:57:00,105.56,105.58,105.56,105.57,86600000.0
2008-07-30 09:58:00,105.575,105.585,105.57,105.57,103300000.0
2008-07-30 09:59:00,105.57,105.57,105.51,105.535,107800000.0
2008-07-30 10:00:00,105.525,105.54,105.51,105.53,78400000.0
2008-07-30 10:01:00,105.53,105.55,105.51,105.51,114100000.0
2008-07-30 10:02:00,105.51,105.53,105.5,105.52,115900000.0
2008-07-30 10:03:00,105.52,105.52,105.51,105.52,81600000.0
2008-07-30 10:04:00,105.53,105.53,105.51,105.52,67800000.0
2008-07-30 10:05:00,105.52,105.53,105.49,105.52,97900000.0
2008-07-30 10:06:00,105.52,105.53,105.51,105.51,91300000.0
2008-07-30 10:07:00,105.51,105.53,105.51,105.52,89400000.0
2008-07-30 10:08:00,105.52,105.57,105.51,105.54,119000000.0
2008-07-30 10:09:00,105.54,105.55,105.515,105.54,158000000.0
2008-07-30 10:10:00,105.55,105.56,105.53,105.56,28600000.0
2008-07-30 10:11:00,105.56,105.57,105.56,105.56,59500000.0
2008-07-30 10:12:00,105.56,105.61,105.56,105.6,42600000.0
2008-07-30 10:13:00,105.6,105.6,105.55,105.58,73700000.0
2008-07-30 10:14:00,105.59,105.6,105.56,105.57,124300000.0
2008-07-30 10:15:00,105.57,105.59,105.57,105.59,48300000.0
2008-07-30 10:16:00,105.59,105.59,105.555,105.555,156100000.0
2008-07-30 10:17:00,105.56,105.56,105.54,105.55,29400000.0
2008-07-30 10:18:00,105.545,105.545,105.54,105.54,13500000.0
2008-07-30 10:19:00,105.54,105.55,105.54,105.55,20500000.0
2008-07-30 10:20:00,105.545,105.59,105.54,105.57,139500000.0
2008-07-30 10:21:00,105.57,105.58,105.54,105.545,111300000.0
2008-07-30 10:22:00,105.55,105.55,105.51,105.52,142000000.0
2008-07-30 10:23:00,105.525,105.53,105.52,105.53,33400000.0
2008-07-30 10:24:00,105.53,105.535,105.53,105.535,6700000.0
2008-07-30 10:25:00,105.535,105.54,105.53,105.53,77400000.0
2008-07-30 10:26:00,105.53,105.54,105.52,105.52,141700000.0
2008-07-30 10:27:00,105.53,105.53,105.52,105.52,28800000.0
2008-07-30 10:28:00,105.52,105.525,105.51,105.525,46100000.0
2008-07-30 10:29:00,105.52,105.53,105.51,105.52,71800000.0
2008-07-30 10:30:00,105.515,105.52,105.48,105.48,169800000.0
2008-07-30 10:31:00,105.49,105.5,105.475,105.49,88500000.0
2008-07-30 10:32:00,105.49,105.5,105.48,105.5,53500000.0
2008-07-30 10:33:00,105.505,105.51,105.495,105.51,143500000.0
2008-07-30 10:34:00,105.505,105.51,105.5,105.505,93600000.0
2008-07-30 10:35:00,105.5,105.51,105.5,105.51,83600000.0
2008-07-30 10:36:00,105.51,105.54,105.51,105.54,155700000.0
2008-07-30 10:37:00,105.53,105.55,105.52,105.52,236300000.0
2008-07-30 10:38:00,105.52,105.53,105.5,105.51,162400000.0
2008-07-30 10:39:00,105.51,105.52,105.51,105.51,80900000.0
2008-07-30 10:40:00,105.51,105.51,105.5,105.51,51500000.0
2008-07-30 10:41:00,105.52,105.52,105.51,105.51,28100000.0
2008-07-30 10:42:00,105.51,105.51,105.5,105.5,22000000.0
2008-07-30 10:43:00,105.5,105.515,105.5,105.51,96100000.0
2008-07-30 10:44:00,105.505,105.51,105.495,105.5,76800000.0
2008-07-30 10:45:00,105.5,105.5,105.48,105.48,47500000.0
2008-07-30 10:46:00,105.485,105.49,105.47,105.49,33000000.0
2008-07-30 10:47:00,105.48,105.49,105.48,105.49,11000000.0
2008-07-30 10:48:00,105.49,105.49,105.47,105.47,13200000.0
2008-07-30 10:49:00,105.47,105.48,105.45,105.46,157500000.0
2008-07-30 10:50:00,105.46,105.47,105.45,105.46,59800000.0
2008-07-30 10:51:00,105.46,105.47,105.45,105.46,31000000.0
2008-07-30 10:52:00,105.46,105.47,105.435,105.47,57900000.0
2008-07-30 10:53:00,105.46,105.47,105.45,105.45,17000000.0
2008-07-30 10:54:00,105.45,105.46,105.44,105.46,26000000.0
2008-07-30 10:55:00,105.44,105.46,105.44,105.45,62800000.0
2008-07-30 10:56:00,105.45,105.46,105.44,105.44,19000000.0
2008-07-30 10:57:00,105.44,105.44,105.41,105.42,67000000.0
2008-07-30 10:58:00,105.42,105.43,105.405,105.42,110000000.0
2008-07-30 10:59:00,105.42,105.44,105.42,105.425,77400000.0
2008-07-30 11:00:00,105.425,105.46,105.42,105.45,143400000.0
2008-07-30 11:01:00,105.45,105.45,105.39,105.41,150200000.0
2008-07-30 11:02:00,105.41,105.43,105.39,105.42,181900000.0
2008-07-30 11:03:00,105.42,105.43,105.41,105.43,103200000.0
2008-07-30 11:04:00,105.43,105.43,105.4,105.4,85100000.0
2008-07-30 11:05:00,105.4,105.4,105.375,105.38,69400000.0
2008-07-30 11:06:00,105.38,105.39,105.38,105.39,89000000.0
2008-07-30 11:07:00,105.39,105.43,105.39,105.42,38000000.0
2008-07-30 11:08:00,105.42,105.42,105.41,105.42,87800000.0
2008-07-30 11:09:00,105.42,105.44,105.42,105.42,37200000.0
2008-07-30 11:10:00,105.415,105.42,105.39,105.39,61700000.0
2008-07-30 11:11:00,105.4,105.4,105.35,105.38,98200000.0
2008-07-30 11:12:00,105.38,105.42,105.34,105.415,200800000.0
2008-07-30 11:13:00,105.415,105.43,105.36,105.39,178500000.0
2008-07-30 11:14:00,105.38,105.4,105.36,105.36,93500000.0
2008-07-30 11:15:00,105.365,105.37,105.34,105.37,126000000.0
2008-07-30 11:16:00,105.365,105.41,105.365,105.4,90100000.0
2008-07-30 11:17:00,105.41,105.41,105.4,105.41,64400000.0
2008-07-30 11:18:00,105.4,105.41,105.4,105.41,44000000.0
2008-07-30 11:19:00,105.41,105.41,105.39,105.4,42100000.0
2008-07-30 11:20:00,105.4,105.42,105.4,105.42,25000000.0
2008-07-30 11:21:00,105.42,105.45,105.41,105.43,41000000.0
2008-07-30 11:22:00,105.42,105.44,105.42,105.44,33000000.0
2008-07-30 11:23:00,105.44,105.45,105.43,105.43,30000000.0
2008-07-30 11:24:00,105.44,105.47,105.43,105.46,40800000.0
2008-07-30 11:25:00,105.46,105.46,105.43,105.45,25600000.0
2008-07-30 11:26:00,105.44,105.45,105.44,105.45,25000000.0
2008-07-30 11:27:00,105.45,105.46,105.45,105.45,24000000.0
2008-07-30 11:28:00,105.45,105.46,105.42,105.42,35800000.0
2008-07-30 11:29:00,105.42,105.44,105.42,105.44,19000000.0
2008-07-30 11:30:00,105.44,105.45,105.43,105.43,56100000.0
2008-07-30 11:31:00,105.43,105.44,105.42,105.42,135600000.0
2008-07-30 11:32:00,105.42,105.43,105.41,105.41,30600000.0
2008-07-30 11:33:00,105.41,105.41,105.4,105.41,125200000.0
2008-07-30 11:34:00,105.415,105.44,105.41,105.41,58800000.0
2008-07-30 11:35:00,105.41,105.42,105.4,105.4,47600000.0
2008-07-30 11:36:00,105.4,105.42,105.4,105.42,30800000.0
2008-07-30 11:37:00,105.42,105.42,105.4,105.4,28500000.0
2008-07-30 11:38:00,105.4,105.4,105.38,105.4,47200000.0
2008-07-30 11:39:00,105.4,105.45,105.38,105.45,101200000.0
2008-07-30 11:40:00,105.45,105.49,105.45,105.47,32700000.0
2008-07-30 11:41:00,105.46,105.47,105.45,105.46,27200000.0
2008-07-30 11:42:00,105.46,105.46,105.45,105.45,25000000.0
2008-07-30 11:43:00,105.45,105.45,105.43,105.45,27000000.0
2008-07-30 11:44:00,105.45,105.47,105.45,105.47,17400000.0
2008-07-30 11:45:00,105.46,105.47,105.46,105.46,22000000.0
2008-07-30 11:46:00,105.47,105.5,105.47,105.49,44000000.0
2008-07-30 11:47:00,105.495,105.5,105.48,105.48,94800000.0
2008-07-30 11:48:00,105.48,105.51,105.45,105.505,245600000.0
2008-07-30 11:49:00,105.5,105.51,105.46,105.49,143800000.0
2008-07-30 11:50:00,105.49,105.5,105.45,105.495,173600000.0
2008-07-30 11:51:00,105.49,105.5,105.47,105.475,101700000.0
2008-07-30 11:52:00,105.475,105.49,105.47,105.48,111000000.0
2008-07-30 11:53:00,105.48,105.5,105.48,105.485,87000000.0
2008-07-30 11:54:00,105.49,105.5,105.485,105.495,40000000.0
2008-07-30 11:55:00,105.49,105.495,105.47,105.47,21300000.0
2008-07-30 11:56:00,105.46,105.49,105.46,105.485,116700000.0
2008-07-30 11:57:00,105.48,105.495,105.48,105.495,68300000.0
2008-07-30 11:58:00,105.495,105.51,105.495,105.5,24700000.0
2008-07-30 11:59:00,105.5,105.51,105.5,105.51,137700000.0
2008-07-30 12:00:00,105.51,105.54,105.51,105.54,60500000.0
2008-07-30 12:01:00,105.54,105.55,105.51,105.51,54300000.0
2008-07-30 12:02:00,105.51,105.54,105.49,105.505,76000000.0
2008-07-30 12:03:00,105.505,105.54,105.505,105.52,114800000.0
2008-07-30 12:04:00,105.52,105.535,105.5,105.53,75000000.0
2008-07-30 12:05:00,105.53,105.53,105.52,105.53,46800000.0
2008-07-30 12:06:00,105.52,105.52,105.48,105.48,93800000.0
2008-07-30 12:07:00,105.485,105.49,105.46,105.46,53900000.0
2008-07-30 12:08:00,105.47,105.49,105.46,105.47,53800000.0
2008-07-30 12:09:00,105.47,105.49,105.47,105.49,47600000.0
2008-07-30 12:10:00,105.49,105.52,105.49,105.5,59100000.0
2008-07-30 12:11:00,105.5,105.51,105.47,105.51,49800000.0
2008-07-30 12:12:00,105.515,105.54,105.495,105.51,62900000.0
2008-07-30 12:13:00,105.51,105.51,105.48,105.51,82200000.0
2008-07-30 12:14:00,105.51,105.52,105.48,105.48,69500000.0
2008-07-30 12:15:00,105.48,105.48,105.47,105.475,29200000.0
2008-07-30 12:16:00,105.48,105.48,105.41,105.41,64100000.0
2008-07-30 12:17:00,105.41,105.41,105.39,105.39,65000000.0
2008-07-30 12:18:00,105.39,105.4,105.385,105.4,57300000.0
2008-07-30 12:19:00,105.4,105.4,105.365,105.365,134400000.0
2008-07-30 12:20:00,105.39,105.405,105.36,105.39,74000000.0
2008-07-30 12:21:00,105.39,105.4,105.38,105.38,82500000.0
2008-07-30 12:22:00,105.38,105.39,105.36,105.36,21800000.0
2008-07-30 12:23:00,105.36,105.37,105.36,105.37,12200000.0
2008-07-30 12:24:00,105.37,105.37,105.355,105.37,127600000.0
2008-07-30 12:25:00,105.37,105.39,105.37,105.39,66900000.0
2008-07-30 12:26:00,105.38,105.39,105.38,105.38,50000000.0
2008-07-30 12:27:00,105.38,105.39,105.37,105.37,73900000.0
2008-07-30 12:28:00,105.375,105.39,105.365,105.39,68800000.0
2008-07-30 12:29:00,105.39,105.39,105.37,105.38,11000000.0
2008-07-30 12:30:00,105.38,105.395,105.37,105.395,60100000.0
2008-07-30 12:31:00,105.39,105.4,105.39,105.4,70000000.0
2008-07-30 12:33:00,105.4,105.4,105.385,105.39,30400000.0
2008-07-30 12:34:00,105.395,105.395,105.38,105.39,47600000.0
2008-07-30 12:35:00,105.39,105.4,105.39,105.395,23300000.0
2008-07-30 12:36:00,105.395,105.41,105.395,105.41,63400000.0
2008-07-30 12:37:00,105.41,105.41,105.39,105.4,18600000.0
2008-07-30 12:38:00,105.4,105.42,105.39,105.39,25200000.0
2008-07-30 12:39:00,105.39,105.395,105.38,105.38,92900000.0
2008-07-30 12:40:00,105.38,105.39,105.365,105.38,116500000.0
2008-07-30 12:41:00,105.38,105.38,105.38,105.38,12000000.0
2008-07-30 12:42:00,105.38,105.38,105.36,105.37,28000000.0
2008-07-30 12:43:00,105.37,105.39,105.36,105.37,53200000.0
2008-07-30 12:44:00,105.37,105.41,105.37,105.41,34000000.0
2008-07-30 12:45:00,105.41,105.42,105.39,105.42,48500000.0
2008-07-30 12:46:00,105.42,105.43,105.38,105.38,50900000.0
2008-07-30 12:47:00,105.38,105.39,105.37,105.38,48100000.0
2008-07-30 12:48:00,105.39,105.39,105.38,105.39,32200000.0
2008-07-30 12:49:00,105.38,105.38,105.36,105.37,29400000.0
2008-07-30 12:50:00,105.37,105.39,105.36,105.38,61600000.0
2008-07-30 12:51:00,105.38,105.38,105.36,105.36,30000000.0
2008-07-30 12:52:00,105.36,105.38,105.36,105.37,20000000.0
2008-07-30 12:53:00,105.38,105.39,105.38,105.39,16000000.0
2008-07-30 12:54:00,105.41,105.45,105.36,105.365,191599999.0
2008-07-30 12:55:00,105.365,105.42,105.36,105.405,85300000.0
2008-07-30 12:56:00,105.4,105.42,105.4,105.4,32600000.0
2008-07-30 12:57:00,105.395,105.425,105.395,105.395,93900000.0
2008-07-30 12:58:00,105.395,105.4,105.37,105.38,54900000.0
2008-07-30 12:59:00,105.38,105.4,105.35,105.35,107000000.0
2008-07-30 13:00:00,105.35,105.36,105.34,105.34,169700000.0
2008-07-30 13:01:00,105.34,105.35,105.3,105.325,127300000.0
2008-07-30 13:02:00,105.325,105.33,105.3,105.31,127100000.0
2008-07-30 13:03:00,105.31,105.33,105.31,105.32,65700000.0
2008-07-30 13:04:00,105.32,105.35,105.32,105.35,86100000.0
2008-07-30 13:05:00,105.35,105.35,105.34,105.35,63400000.0
2008-07-30 13:06:00,105.35,105.38,105.345,105.38,87700000.0
2008-07-30 13:07:00,105.38,105.39,105.38,105.385,134200000.0
2008-07-30 13:08:00,105.385,105.4,105.38,105.4,49400000.0
2008-07-30 13:09:00,105.4,105.4,105.375,105.39,66300000.0
2008-07-30 13:10:00,105.39,105.39,105.34,105.35,65600000.0
2008-07-30 13:11:00,105.345,105.37,105.34,105.365,128900000.0
2008-07-30 13:12:00,105.365,105.405,105.365,105.4,96600000.0
2008-07-30 13:13:00,105.405,105.41,105.4,105.41,99000000.0
2008-07-30 13:14:00,105.41,105.42,105.4,105.405,137000000.0
2008-07-30 13:15:00,105.41,105.44,105.41,105.43,80900000.0
2008-07-30 13:16:00,105.43,105.45,105.43,105.43,61800000.0
2008-07-30 13:17:00,105.425,105.45,105.42,105.45,33900000.0
2008-07-30 13:18:00,105.45,105.45,105.43,105.43,26800000.0
2008-07-30 13:19:00,105.43,105.45,105.425,105.43,72000000.0
2008-07-30 13:20:00,105.43,105.43,105.43,105.43,8600000.0
2008-07-30 13:21:00,105.43,105.43,105.43,105.43,2000000.0
2008-07-30 13:22:00,105.43,105.43,105.39,105.39,109000000.0
2008-07-30 13:23:00,105.385,105.4,105.385,105.395,48300000.0
2008-07-30 13:24:00,105.395,105.395,105.395,105.395,7400000.0
2008-07-30 13:25:00,105.395,105.42,105.395,105.41,158100000.0
2008-07-30 13:26:00,105.41,105.42,105.41,105.42,51200000.0
2008-07-30 13:27:00,105.42,105.43,105.41,105.41,55200000.0
2008-07-30 13:28:00,105.415,105.43,105.41,105.43,74200000.0
2008-07-30 13:29:00,105.44,105.48,105.44,105.47,80600000.0
2008-07-30 13:30:00,105.47,105.47,105.46,105.46,12000000.0
2008-07-30 13:31:00,105.46,105.49,105.45,105.455,125600000.0
2008-07-30 13:32:00,105.455,105.465,105.41,105.41,49400000.0
2008-07-30 13:33:00,105.42,105.43,105.4,105.4,28200000.0
2008-07-30 13:34:00,105.4,105.4,105.39,105.4,19000000.0
2008-07-30 13:35:00,105.4,105.43,105.4,105.43,12800000.0
2008-07-30 13:36:00,105.43,105.43,105.41,105.43,30100000.0
2008-07-30 13:37:00,105.435,105.46,105.41,105.46,141100000.0
2008-07-30 13:38:00,105.46,105.46,105.44,105.45,70100000.0
2008-07-30 13:39:00,105.45,105.465,105.45,105.46,86900000.0
2008-07-30 13:40:00,105.46,105.46,105.39,105.42,145300000.0
2008-07-30 13:41:00,105.42,105.43,105.41,105.42,100100000.0
2008-07-30 13:42:00,105.42,105.43,105.42,105.43,11000000.0
2008-07-30 13:43:00,105.43,105.43,105.43,105.43,23600000.0
2008-07-30 13:44:00,105.43,105.46,105.43,105.46,63100000.0
2008-07-30 13:45:00,105.46,105.47,105.45,105.46,111600000.0
2008-07-30 13:46:00,105.46,105.465,105.45,105.45,72100000.0
2008-07-30 13:47:00,105.45,105.46,105.44,105.445,43400000.0
2008-07-30 13:48:00,105.45,105.46,105.45,105.45,37000000.0
2008-07-30 13:49:00,105.45,105.46,105.45,105.46,14400000.0
2008-07-30 13:50:00,105.46,105.48,105.46,105.46,54000000.0
2008-07-30 13:51:00,105.45,105.46,105.45,105.45,90200000.0
2008-07-30 13:52:00,105.45,105.465,105.44,105.44,58800000.0
2008-07-30 13:53:00,105.44,105.45,105.44,105.45,31100000.0
2008-07-30 13:54:00,105.44,105.44,105.435,105.44,59500000.0
2008-07-30 13:55:00,105.44,105.44,105.42,105.42,110900000.0
2008-07-30 13:56:00,105.42,105.42,105.4,105.41,79400000.0
2008-07-30 13:57:00,105.415,105.435,105.415,105.435,90700000.0
2008-07-30 13:58:00,105.43,105.44,105.42,105.43,109000000.0
2008-07-30 13:59:00,105.43,105.46,105.425,105.44,79100000.0
2008-07-30 14:00:00,105.44,105.47,105.44,105.46,86600000.0
2008-07-30 14:01:00,105.46,105.47,105.45,105.46,117100000.0
2008-07-30 14:02:00,105.46,105.47,105.45,105.45,96300000.0
2008-07-30 14:03:00,105.45,105.46,105.44,105.455,192400000.0
2008-07-30 14:04:00,105.45,105.46,105.45,105.46,79800000.0
2008-07-30 14:05:00,105.46,105.46,105.45,105.45,65900000.0
2008-07-30 14:06:00,105.45,105.45,105.44,105.445,38300000.0
2008-07-30 14:07:00,105.45,105.455,105.44,105.44,68400000.0
2008-07-30 14:08:00,105.45,105.45,105.44,105.44,81700000.0
2008-07-30 14:09:00,105.44,105.45,105.44,105.45,20700000.0
2008-07-30 14:10:00,105.445,105.47,105.44,105.45,115600000.0
2008-07-30 14:11:00,105.45,105.45,105.42,105.43,50800000.0
2008-07-30 14:12:00,105.43,105.48,105.43,105.48,135500000.0
2008-07-30 14:13:00,105.48,105.5,105.46,105.48,121800000.0
2008-07-30 14:14:00,105.48,105.5,105.465,105.48,159200000.0
2008-07-30 14:15:00,105.45,105.79,105.43,105.74,304000000.0
2008-07-30 14:16:00,105.74,105.78,105.73,105.76,270300000.0
2008-07-30 14:17:00,105.76,105.81,105.67,105.67,349100000.0
2008-07-30 14:18:00,105.67,105.76,105.67,105.74,153400000.0
2008-07-30 14:19:00,105.74,105.77,105.73,105.74,120100000.0
2008-07-30 14:20:00,105.74,105.74,105.68,105.68,198900000.0
2008-07-30 14:21:00,105.68,105.69,105.605,105.63,167800000.0
2008-07-30 14:22:00,105.64,105.64,105.6,105.61,236000000.0
2008-07-30 14:23:00,105.61,105.615,105.57,105.57,140800000.0
2008-07-30 14:24:00,105.57,105.57,105.49,105.5,266300000.0
2008-07-30 14:25:00,105.5,105.56,105.49,105.53,195100000.0
2008-07-30 14:26:00,105.53,105.55,105.51,105.54,155100000.0
2008-07-30 14:27:00,105.54,105.54,105.5,105.51,130300000.0
2008-07-30 14:28:00,105.51,105.555,105.49,105.54,147700000.0
2008-07-30 14:29:00,105.535,105.535,105.5,105.53,252000000.0
2008-07-30 14:30:00,105.51,105.61,105.51,105.59,209000000.0
2008-07-30 14:31:00,105.595,105.61,105.57,105.57,153000000.0
2008-07-30 14:32:00,105.57,105.62,105.54,105.61,177000000.0
2008-07-30 14:33:00,105.61,105.61,105.58,105.6,154800000.0
2008-07-30 14:34:00,105.61,105.61,105.59,105.6,90300000.0
2008-07-30 14:35:00,105.6,105.64,105.59,105.64,135100000.0
2008-07-30 14:36:00,105.63,105.64,105.605,105.62,102600000.0
2008-07-30 14:37:00,105.62,105.64,105.6,105.62,173300000.0
2008-07-30 14:38:00,105.62,105.64,105.595,105.61,200500000.0
2008-07-30 14:39:00,105.61,105.65,105.61,105.62,84900000.0
2008-07-30 14:40:00,105.61,105.64,105.58,105.64,74400000.0
2008-07-30 14:41:00,105.64,105.64,105.6,105.62,75500000.0
2008-07-30 14:42:00,105.61,105.62,105.585,105.59,69400000.0
2008-07-30 14:43:00,105.59,105.59,105.56,105.56,65000000.0
2008-07-30 14:44:00,105.56,105.56,105.49,105.52,133200000.0
2008-07-30 14:45:00,105.53,105.6,105.53,105.56,205800000.0
2008-07-30 14:46:00,105.56,105.59,105.53,105.555,170600000.0
2008-07-30 14:47:00,105.555,105.61,105.545,105.6,159700000.0
2008-07-30 14:48:00,105.59,105.6,105.53,105.56,263500000.0
2008-07-30 14:49:00,105.56,105.57,105.53,105.54,93800000.0
2008-07-30 14:50:00,105.54,105.59,105.54,105.57,47800000.0
2008-07-30 14:51:00,105.58,105.58,105.57,105.58,33200000.0
2008-07-30 14:52:00,105.58,105.59,105.57,105.57,78900000.0
2008-07-30 14:53:00,105.58,105.59,105.56,105.57,101300000.0
2008-07-30 14:54:00,105.56,105.58,105.56,105.58,30200000.0
2008-07-30 14:55:00,105.57,105.59,105.57,105.58,37100000.0
2008-07-30 14:56:00,105.58,105.59,105.53,105.54,70700000.0
2008-07-30 14:57:00,105.54,105.61,105.53,105.6,100800000.0
2008-07-30 14:58:00,105.59,105.63,105.58,105.63,111900000.0
2008-07-30 14:59:00,105.63,105.63,105.59,105.62,104900000.0
2008-07-30 15:00:00,105.63,105.66,105.6,105.62,142800000.0
2008-07-30 15:01:00,105.61,105.63,105.58,105.59,196200000.0
2008-07-30 15:02:00,105.59,105.6,105.57,105.57,69400000.0
2008-07-30 15:03:00,105.57,105.58,105.56,105.57,41200000.0
2008-07-30 15:04:00,105.57,105.59,105.55,105.56,76700000.0
2008-07-30 15:05:00,105.55,105.58,105.54,105.57,143700000.0
2008-07-30 15:06:00,105.58,105.58,105.53,105.57,122300000.0
2008-07-30 15:07:00,105.57,105.57,105.54,105.54,147600000.0
2008-07-30 15:08:00,105.53,105.53,105.48,105.5,132500000.0
2008-07-30 15:09:00,105.5,105.52,105.44,105.45,190800000.0
2008-07-30 15:10:00,105.45,105.47,105.43,105.445,108400000.0
2008-07-30 15:11:00,105.45,105.46,105.395,105.42,219900000.0
2008-07-30 15:12:00,105.42,105.44,105.41,105.42,123100000.0
2008-07-30 15:13:00,105.42,105.42,105.38,105.41,93200000.0
2008-07-30 15:14:00,105.41,105.44,105.39,105.39,138000000.0
2008-07-30 15:15:00,105.39,105.44,105.39,105.43,149400000.0
2008-07-30 15:16:00,105.43,105.45,105.42,105.42,111400000.0
2008-07-30 15:17:00,105.42,105.44,105.41,105.43,101700000.0
2008-07-30 15:18:00,105.43,105.45,105.42,105.45,52700000.0
2008-07-30 15:19:00,105.46,105.46,105.395,105.41,59600000.0
2008-07-30 15:20:00,105.41,105.44,105.41,105.42,224100000.0
2008-07-30 15:21:00,105.42,105.46,105.42,105.45,338700003.0
2008-07-30 15:22:00,105.45,105.48,105.44,105.46,64600000.0
2008-07-30 15:23:00,105.47,105.48,105.45,105.48,72700000.0
2008-07-30 15:24:00,105.48,105.53,105.48,105.515,87900000.0
2008-07-30 15:25:00,105.515,105.53,105.49,105.5,106900000.0
2008-07-30 15:26:00,105.48,105.5,105.45,105.46,109100000.0
2008-07-30 15:27:00,105.46,105.48,105.45,105.45,46100000.0
2008-07-30 15:28:00,105.45,105.5,105.45,105.5,177800000.0
2008-07-30 15:29:00,105.5,105.54,105.48,105.49,120100000.0
2008-07-30 15:30:00,105.48,105.51,105.46,105.465,150200000.0
2008-07-30 15:31:00,105.465,105.5,105.465,105.48,81900000.0
2008-07-30 15:32:00,105.48,105.5,105.47,105.48,74700000.0
2008-07-30 15:33:00,105.48,105.51,105.48,105.51,109600000.0
2008-07-30 15:34:00,105.51,105.54,105.48,105.54,126700000.0
2008-07-30 15:35:00,105.54,105.55,105.52,105.54,67800000.0
2008-07-30 15:36:00,105.53,105.54,105.52,105.53,82100000.0
2008-07-30 15:37:00,105.53,105.54,105.52,105.525,136100000.0
2008-07-30 15:38:00,105.525,105.56,105.52,105.54,70700000.0
2008-07-30 15:39:00,105.54,105.54,105.52,105.52,26900000.0
2008-07-30 15:40:00,105.52,105.52,105.49,105.5,80600000.0
2008-07-30 15:41:00,105.5,105.52,105.49,105.52,61800000.0
2008-07-30 15:42:00,105.52,105.54,105.52,105.53,69500000.0
2008-07-30 15:43:00,105.545,105.58,105.545,105.55,106800000.0
2008-07-30 15:44:00,105.54,105.59,105.54,105.59,138200000.0
2008-07-30 15:45:00,105.59,105.6,105.56,105.58,122000000.0
2008-07-30 15:46:00,105.59,105.6,105.57,105.58,79200000.0
2008-07-30 15:47:00,105.585,105.67,105.585,105.67,65200000.0
2008-07-30 15:48:00,105.67,105.68,105.59,105.61,93300000.0
2008-07-30 15:49:00,105.62,105.63,105.59,105.61,74000000.0
2008-07-30 15:50:00,105.63,105.64,105.61,105.61,58200000.0
2008-07-30 15:51:00,105.62,105.62,105.59,105.6,47200000.0
2008-07-30 15:52:00,105.59,105.59,105.56,105.59,112600000.0
2008-07-30 15:53:00,105.58,105.59,105.54,105.54,51400000.0
2008-07-30 15:54:00,105.54,105.55,105.52,105.54,96900000.0
2008-07-30 15:55:00,105.54,105.55,105.52,105.525,106400000.0
2008-07-30 15:56:00,105.525,105.57,105.5,105.57,66600000.0
2008-07-30 15:57:00,105.56,105.57,105.54,105.55,84600000.0
2008-07-30 15:58:00,105.55,105.55,105.51,105.52,97900000.0
2008-07-30 15:59:00,105.52,105.53,105.49,105.5,97200000.0
2008-07-30 16:00:00,105.515,105.56,105.5,105.52,98400000.0
2008-07-30 16:01:00,105.52,105.54,105.5,105.54,38800000.0
2008-07-30 16:02:00,105.55,105.56,105.51,105.51,70300000.0
2008-07-30 16:03:00,105.52,105.55,105.5,105.55,118600000.0
2008-07-30 16:04:00,105.55,105.55,105.51,105.54,71200000.0
2008-07-30 16:05:00,105.54,105.54,105.47,105.48,107200000.0
2008-07-30 16:06:00,105.48,105.49,105.47,105.49,61200000.0
2008-07-30 16:07:00,105.49,105.51,105.48,105.51,132900000.0
2008-07-30 16:08:00,105.51,105.52,105.49,105.51,88900000.0
2008-07-30 16:09:00,105.52,105.55,105.52,105.55,28800000.0
2008-07-30 16:10:00,105.55,105.66,105.54,105.62,72500000.0
2008-07-30 16:11:00,105.63,105.67,105.62,105.63,144000000.0
2008-07-30 16:12:00,105.63,105.64,105.59,105.59,62000000.0
2008-07-30 16:13:00,105.59,105.62,105.59,105.62,77100000.0
2008-07-30 16:14:00,105.62,105.62,105.55,105.56,103100000.0
2008-07-30 16:15:00,105.56,105.56,105.52,105.52,59100000.0
2008-07-30 16:16:00,105.52,105.56,105.52,105.56,27600000.0
2008-07-30 16:17:00,105.56,105.59,105.56,105.57,125800000.0
2008-07-30 16:18:00,105.58,105.61,105.56,105.59,84700000.0
2008-07-30 16:19:00,105.59,105.64,105.59,105.62,128600000.0
2008-07-30 16:20:00,105.62,105.62,105.59,105.6,51500000.0
2008-07-30 16:21:00,105.59,105.59,105.54,105.56,77800000.0
2008-07-30 16:22:00,105.57,105.57,105.55,105.56,31600000.0
2008-07-30 16:23:00,105.56,105.57,105.55,105.55,62200000.0
2008-07-30 16:24:00,105.55,105.58,105.54,105.57,140100000.0
2008-07-30 16:25:00,105.565,105.6,105.56,105.58,97500000.0
2008-07-30 16:26:00,105.58,105.59,105.56,105.58,91700000.0
2008-07-30 16:27:00,105.59,105.59,105.57,105.58,87400000.0
2008-07-30 16:28:00,105.58,105.61,105.58,105.6,35800000.0
2008-07-30 16:29:00,105.61,105.62,105.61,105.62,28200000.0
2008-07-30 16:30:00,105.62,105.62,105.6,105.6,43800000.0
2008-07-30 16:31:00,105.6,105.63,105.59,105.62,103500000.0
2008-07-30 16:32:00,105.62,105.63,105.6,105.6,92300000.0
2008-07-30 16:33:00,105.6,105.61,105.59,105.6,120000000.0
2008-07-30 16:34:00,105.6,105.62,105.565,105.615,150700000.0
2008-07-30 16:35:00,105.605,105.65,105.585,105.59,277200000.0
2008-07-30 16:36:00,105.59,105.63,105.57,105.58,154600000.0
2008-07-30 16:37:00,105.58,105.61,105.55,105.57,147800000.0
2008-07-30 16:38:00,105.57,105.6,105.54,105.55,206200000.0
2008-07-30 16:39:00,105.55,105.57,105.53,105.57,187600000.0
2008-07-30 16:40:00,105.57,105.62,105.57,105.62,123400000.0
2008-07-30 16:41:00,105.62,105.625,105.58,105.61,155600000.0
2008-07-30 16:42:00,105.61,105.64,105.58,105.63,134400000.0
2008-07-30 16:43:00,105.63,105.64,105.57,105.57,157800000.0
2008-07-30 16:44:00,105.57,105.65,105.57,105.63,147400000.0
2008-07-30 16:45:00,105.62,105.62,105.57,105.6,85100000.0
2008-07-30 16:46:00,105.61,105.63,105.6,105.62,94400000.0
2008-07-30 16:47:00,105.625,105.64,105.62,105.62,126200000.0
2008-07-30 16:48:00,105.63,105.64,105.59,105.59,148800000.0
2008-07-30 16:49:00,105.59,105.66,105.59,105.65,106800000.0
2008-07-30 16:50:00,105.65,105.65,105.6,105.62,106700000.0
2008-07-30 16:51:00,105.63,105.65,105.59,105.59,157800000.0
2008-07-30 16:52:00,105.58,105.62,105.58,105.58,91500000.0
2008-07-30 16:53:00,105.57,105.63,105.57,105.62,230800000.0
2008-07-30 16:54:00,105.63,105.68,105.63,105.66,167200000.0
2008-07-30 16:55:00,105.65,105.68,105.64,105.66,106400000.0
2008-07-30 16:56:00,105.66,105.68,105.66,105.68,101000000.0
2008-07-30 16:57:00,105.68,105.71,105.68,105.71,138900000.0
2008-07-30 16:58:00,105.71,105.72,105.69,105.7,197000000.0
2008-07-30 16:59:00,105.695,105.74,105.69,105.73,209800000.0
2008-07-30 17:00:00,105.73,105.74,105.7,105.7,173800000.0
2008-07-30 17:01:00,105.7,105.73,105.68,105.7,133700000.0
2008-07-30 17:02:00,105.7,105.72,105.69,105.7,108800000.0
2008-07-30 17:03:00,105.7,105.7,105.69,105.7,65500000.0
2008-07-30 17:04:00,105.71,105.73,105.695,105.71,83300000.0
2008-07-30 17:05:00,105.7,105.72,105.69,105.71,81800000.0
2008-07-30 17:06:00,105.71,105.73,105.705,105.72,90500000.0
2008-07-30 17:07:00,105.72,105.73,105.69,105.73,92100000.0
2008-07-30 17:08:00,105.73,105.75,105.71,105.735,107200000.0
2008-07-30 17:09:00,105.735,105.76,105.71,105.72,143400000.0
2008-07-30 17:10:00,105.72,105.73,105.71,105.72,95700000.0
2008-07-30 17:11:00,105.72,105.74,105.71,105.72,42800000.0
2008-07-30 17:12:00,105.72,105.74,105.72,105.73,14600000.0
2008-07-30 17:13:00,105.72,105.75,105.71,105.75,89900000.0
2008-07-30 17:14:00,105.755,105.76,105.73,105.73,72300000.0
2008-07-30 17:15:00,105.725,105.76,105.715,105.715,146800000.0
2008-07-30 17:16:00,105.715,105.725,105.695,105.725,125000000.0
2008-07-30 17:17:00,105.725,105.74,105.715,105.72,164500000.0
2008-07-30 17:18:00,105.72,105.72,105.685,105.7,93300000.0
2008-07-30 17:19:00,105.695,105.7,105.67,105.68,87800000.0
2008-07-30 17:20:00,105.67,105.68,105.65,105.665,209700000.0
2008-07-30 17:21:00,105.665,105.665,105.62,105.64,144600000.0
2008-07-30 17:22:00,105.64,105.65,105.615,105.63,74300000.0
2008-07-30 17:23:00,105.63,105.66,105.625,105.63,79600000.0
2008-07-30 17:24:00,105.63,105.65,105.63,105.645,76000000.0
2008-07-30 17:25:00,105.645,105.66,105.64,105.64,119100000.0
2008-07-30 17:26:00,105.64,105.67,105.64,105.66,153600000.0
2008-07-30 17:27:00,105.66,105.67,105.64,105.65,146900000.0
2008-07-30 17:28:00,105.65,105.68,105.64,105.64,147800000.0
2008-07-30 17:29:00,105.64,105.67,105.64,105.65,116900000.0
2008-07-30 17:30:00,105.65,105.66,105.64,105.64,86600000.0
2008-07-30 17:31:00,105.64,105.66,105.625,105.64,52400000.0
2008-07-30 17:32:00,105.65,105.65,105.64,105.64,22900000.0
2008-07-30 17:33:00,105.64,105.65,105.63,105.63,70100000.0
2008-07-30 17:34:00,105.63,105.65,105.63,105.63,37300000.0
2008-07-30 17:35:00,105.63,105.65,105.63,105.63,143500000.0
2008-07-30 17:36:00,105.63,105.63,105.61,105.62,136900000.0
2008-07-30 17:37:00,105.61,105.63,105.61,105.63,112700000.0
2008-07-30 17:38:00,105.63,105.66,105.63,105.645,93000000.0
2008-07-30 17:39:00,105.65,105.66,105.64,105.645,125200000.0
2008-07-30 17:40:00,105.64,105.65,105.63,105.65,45600000.0
2008-07-30 17:41:00,105.64,105.65,105.63,105.64,35000000.0
2008-07-30 17:42:00,105.64,105.66,105.64,105.66,52000000.0
2008-07-30 17:43:00,105.66,105.66,105.62,105.65,47800000.0
2008-07-30 17:44:00,105.65,105.66,105.635,105.64,19000000.0
2008-07-30 17:45:00,105.65,105.67,105.65,105.66,28000000.0
2008-07-30 17:46:00,105.66,105.67,105.66,105.67,32000000.0
2008-07-30 17:47:00,105.67,105.68,105.63,105.64,46000000.0
2008-07-30 17:48:00,105.64,105.65,105.62,105.63,35600000.0
2008-07-30 17:49:00,105.63,105.64,105.63,105.64,31000000.0
2008-07-30 17:50:00,105.64,105.65,105.63,105.63,19400000.0
2008-07-30 17:51:00,105.63,105.65,105.62,105.62,57800000.0
2008-07-30 17:52:00,105.62,105.63,105.6,105.6,46400000.0
2008-07-30 17:53:00,105.6,105.61,105.58,105.59,117100000.0
2008-07-30 17:54:00,105.59,105.6,105.59,105.59,58900000.0
2008-07-30 17:55:00,105.59,105.6,105.59,105.6,85400000.0
2008-07-30 17:56:00,105.6,105.6,105.57,105.58,99000000.0
2008-07-30 17:57:00,105.58,105.6,105.57,105.6,85500000.0
2008-07-30 17:58:00,105.6,105.615,105.6,105.61,51700000.0
2008-07-30 17:59:00,105.61,105.62,105.59,105.62,177100000.0
2008-07-30 18:00:00,105.62,105.64,105.6,105.62,122600000.0
2008-07-30 18:01:00,105.63,105.63,105.59,105.61,74100000.0
2008-07-30 18:02:00,105.61,105.62,105.6,105.61,52000000.0
2008-07-30 18:03:00,105.61,105.62,105.59,105.6,67800000.0
2008-07-30 18:04:00,105.6,105.63,105.6,105.62,112900000.0
2008-07-30 18:05:00,105.61,105.64,105.61,105.64,61200000.0
2008-07-30 18:06:00,105.64,105.64,105.61,105.62,44400000.0
2008-07-30 18:07:00,105.62,105.62,105.6,105.61,42300000.0
2008-07-30 18:08:00,105.61,105.62,105.56,105.56,108500000.0
2008-07-30 18:09:00,105.56,105.58,105.55,105.56,106600000.0
2008-07-30 18:10:00,105.56,105.56,105.54,105.54,68900000.0
2008-07-30 18:11:00,105.54,105.59,105.54,105.58,176200000.0
2008-07-30 18:12:00,105.585,105.6,105.57,105.58,173200000.0
2008-07-30 18:13:00,105.58,105.595,105.57,105.58,91500000.0
2008-07-30 18:14:00,105.58,105.59,105.58,105.59,78600000.0
2008-07-30 18:15:00,105.59,105.61,105.57,105.59,132600000.0
2008-07-30 18:16:00,105.6,105.6,105.58,105.59,129400000.0
2008-07-30 18:17:00,105.59,105.59,105.555,105.555,106100000.0
2008-07-30 18:18:00,105.555,105.57,105.54,105.54,128100000.0
2008-07-30 18:19:00,105.55,105.56,105.52,105.55,121600000.0
2008-07-30 18:20:00,105.55,105.61,105.55,105.6,41400000.0
2008-07-30 18:21:00,105.59,105.62,105.59,105.62,35000000.0
2008-07-30 18:22:00,105.62,105.62,105.59,105.62,36600000.0
2008-07-30 18:23:00,105.62,105.62,105.6,105.6,21000000.0
2008-07-30 18:24:00,105.6,105.61,105.6,105.6,20400000.0
2008-07-30 18:25:00,105.6,105.6,105.57,105.59,59000000.0
2008-07-30 18:26:00,105.6,105.6,105.57,105.59,78600000.0
2008-07-30 18:27:00,105.59,105.6,105.57,105.6,58500000.0
2008-07-30 18:28:00,105.6,105.61,105.575,105.59,120300000.0
2008-07-30 18:29:00,105.595,105.61,105.59,105.6,64000000.0
2008-07-30 18:30:00,105.6,105.62,105.59,105.6,87100000.0
2008-07-30 18:31:00,105.61,105.62,105.6,105.62,48400000.0
2008-07-30 18:32:00,105.62,105.62,105.62,105.62,15000000.0
2008-07-30 18:33:00,105.62,105.62,105.61,105.62,16000000.0
2008-07-30 18:34:00,105.62,105.62,105.6,105.61,33300000.0
2008-07-30 18:35:00,105.61,105.61,105.6,105.61,27400000.0
2008-07-30 18:36:00,105.61,105.62,105.6,105.6,42800000.0
2008-07-30 18:37:00,105.61,105.61,105.6,105.61,11400000.0
2008-07-30 18:38:00,105.61,105.62,105.6,105.61,39200000.0
2008-07-30 18:39:00,105.61,105.61,105.58,105.6,70600000.0
2008-07-30 18:40:00,105.6,105.61,105.57,105.57,100600000.0
2008-07-30 18:41:00,105.57,105.57,105.55,105.56,87100000.0
2008-07-30 18:42:00,105.57,105.58,105.56,105.57,77600000.0
2008-07-30 18:43:00,105.58,105.59,105.58,105.59,37800000.0
2008-07-30 18:44:00,105.59,105.6,105.58,105.6,55000000.0
2008-07-30 18:45:00,105.6,105.61,105.59,105.61,38000000.0
2008-07-30 18:46:00,105.62,105.63,105.61,105.62,60000000.0
2008-07-30 18:47:00,105.63,105.65,105.61,105.61,65000000.0
2008-07-30 18:48:00,105.61,105.63,105.61,105.62,67000000.0
2008-07-30 18:49:00,105.62,105.68,105.61,105.67,167800000.0
2008-07-30 18:50:00,105.67,105.67,105.64,105.65,47000000.0
2008-07-30 18:51:00,105.65,105.68,105.65,105.66,96200000.0
2008-07-30 18:52:00,105.66,105.685,105.64,105.66,238300000.0
2008-07-30 18:53:00,105.66,105.7,105.655,105.665,195500000.0
2008-07-30 18:54:00,105.66,105.745,105.66,105.715,215100000.0
2008-07-30 18:55:00,105.72,105.74,105.69,105.73,316500000.0
2008-07-30 18:56:00,105.73,105.76,105.73,105.75,121900000.0
2008-07-30 18:57:00,105.75,105.76,105.74,105.755,92300000.0
2008-07-30 18:58:00,105.755,105.78,105.75,105.765,251500000.0
2008-07-30 18:59:00,105.77,105.77,105.74,105.74,89500000.0
2008-07-30 19:00:00,105.74,105.74,105.72,105.72,128200000.0
2008-07-30 19:01:00,105.72,105.74,105.72,105.73,85000000.0
2008-07-30 19:02:00,105.74,105.74,105.72,105.73,52900000.0
2008-07-30 19:03:00,105.73,105.74,105.73,105.74,11000000.0
2008-07-30 19:04:00,105.74,105.76,105.725,105.725,75100000.0
2008-07-30 19:05:00,105.725,105.73,105.7,105.7,188700000.0
2008-07-30 19:06:00,105.7,105.7,105.67,105.67,145700000.0
2008-07-30 19:07:00,105.67,105.67,105.65,105.65,54400000.0
2008-07-30 19:08:00,105.65,105.695,105.65,105.675,113500000.0
2008-07-30 19:09:00,105.68,105.69,105.68,105.69,23900000.0
2008-07-30 19:10:00,105.69,105.7,105.67,105.68,87800000.0
2008-07-30 19:11:00,105.68,105.7,105.68,105.7,114900000.0
2008-07-30 19:12:00,105.69,105.72,105.69,105.72,48000000.0
2008-07-30 19:13:00,105.72,105.73,105.7,105.7,104200000.0
2008-07-30 19:14:00,105.7,105.72,105.7,105.72,41900000.0
2008-07-30 19:15:00,105.72,105.73,105.7,105.72,83800000.0
2008-07-30 19:16:00,105.72,105.73,105.685,105.7,109200000.0
2008-07-30 19:17:00,105.7,105.7,105.66,105.67,124900000.0
2008-07-30 19:18:00,105.67,105.7,105.67,105.7,88200000.0
2008-07-30 19:19:00,105.7,105.71,105.69,105.69,54800000.0
2008-07-30 19:20:00,105.69,105.71,105.69,105.7,68000000.0
2008-07-30 19:21:00,105.7,105.72,105.7,105.72,77500000.0
2008-07-30 19:22:00,105.72,105.73,105.7,105.7,178900000.0
2008-07-30 19:23:00,105.71,105.73,105.69,105.71,140100000.0
2008-07-30 19:24:00,105.71,105.73,105.71,105.73,80100000.0
2008-07-30 19:25:00,105.72,105.73,105.7,105.71,108800000.0
2008-07-30 19:26:00,105.705,105.73,105.7,105.71,86200000.0
2008-07-30 19:27:00,105.715,105.72,105.7,105.71,87900000.0
2008-07-30 19:28:00,105.715,105.715,105.695,105.71,107900000.0
2008-07-30 19:29:00,105.71,105.73,105.69,105.69,112500000.0
2008-07-30 19:30:00,105.7,105.71,105.67,105.67,172600000.0
2008-07-30 19:31:00,105.67,105.68,105.66,105.68,83100000.0
2008-07-30 19:32:00,105.68,105.68,105.66,105.66,120200000.0
2008-07-30 19:33:00,105.66,105.68,105.66,105.67,76800000.0
2008-07-30 19:34:00,105.67,105.67,105.63,105.64,96000000.0
2008-07-30 19:35:00,105.64,105.67,105.625,105.65,215300000.0
2008-07-30 19:36:00,105.65,105.65,105.62,105.64,187800000.0
2008-07-30 19:37:00,105.64,105.65,105.64,105.64,66400000.0
2008-07-30 19:38:00,105.64,105.65,105.61,105.62,155400000.0
2008-07-30 19:39:00,105.61,105.615,105.59,105.59,70100000.0
2008-07-30 19:40:00,105.59,105.61,105.59,105.605,84600000.0
2008-07-30 19:41:00,105.61,105.62,105.59,105.59,92400000.0
2008-07-30 19:42:00,105.59,105.61,105.59,105.6,74800000.0
2008-07-30 19:43:00,105.6,105.61,105.6,105.6,99800000.0
2008-07-30 19:44:00,105.6,105.63,105.6,105.63,77600000.0
2008-07-30 19:45:00,105.62,105.63,105.61,105.61,90800000.0
2008-07-30 19:46:00,105.61,105.63,105.61,105.61,58200000.0
2008-07-30 19:47:00,105.6,105.61,105.59,105.59,76000000.0
2008-07-30 19:48:00,105.6,105.6,105.575,105.575,58300000.0
2008-07-30 19:49:00,105.575,105.58,105.54,105.58,85100000.0
2008-07-30 19:50:00,105.57,105.58,105.57,105.58,40600000.0
2008-07-30 19:51:00,105.57,105.58,105.56,105.57,73100000.0
2008-07-30 19:52:00,105.57,105.57,105.52,105.56,194400000.0
2008-07-30 19:53:00,105.555,105.56,105.51,105.54,233000000.0
2008-07-30 19:54:00,105.53,105.59,105.52,105.56,235200000.0
2008-07-30 19:55:00,105.55,105.56,105.49,105.49,162700000.0
2008-07-30 19:56:00,105.49,105.5,105.49,105.5,79600000.0
2008-07-30 19:57:00,105.5,105.52,105.49,105.51,149200000.0
2008-07-30 19:58:00,105.51,105.53,105.49,105.51,180800000.0
2008-07-30 19:59:00,105.51,105.52,105.5,105.51,92900000.0
2008-07-30 20:00:00,105.53,105.53,105.5,105.51,62600000.0
2008-07-30 20:01:00,105.52,105.54,105.51,105.53,100000000.0
2008-07-30 20:02:00,105.53,105.54,105.52,105.53,130700000.0
2008-07-30 20:03:00,105.53,105.54,105.52,105.53,87200000.0
2008-07-30 20:04:00,105.53,105.55,105.53,105.55,61200000.0
2008-07-30 20:05:00,105.55,105.55,105.51,105.53,118800000.0
2008-07-30 20:06:00,105.53,105.54,105.49,105.51,168400000.0
2008-07-30 20:07:00,105.51,105.53,105.5,105.525,149500000.0
2008-07-30 20:08:00,105.525,105.58,105.525,105.58,149800000.0
2008-07-30 20:09:00,105.58,105.6,105.57,105.59,55700000.0
2008-07-30 20:10:00,105.59,105.59,105.57,105.58,41800000.0
2008-07-30 20:11:00,105.575,105.58,105.56,105.57,33900000.0
2008-07-30 20:12:00,105.565,105.565,105.56,105.56,21000000.0
2008-07-30 20:13:00,105.56,105.58,105.56,105.57,105200000.0
2008-07-30 20:14:00,105.57,105.59,105.56,105.57,63000000.0
2008-07-30 20:15:00,105.57,105.58,105.57,105.57,28000000.0
2008-07-30 20:16:00,105.57,105.61,105.57,105.6,64400000.0
2008-07-30 20:17:00,105.6,105.62,105.6,105.6,66000000.0
2008-07-30 20:18:00,105.6,105.6,105.58,105.59,83800000.0
2008-07-30 20:19:00,105.59,105.6,105.57,105.57,51800000.0
2008-07-30 20:20:00,105.57,105.59,105.57,105.59,86700000.0
2008-07-30 20:21:00,105.59,105.6,105.57,105.58,44800000.0
2008-07-30 20:22:00,105.58,105.61,105.58,105.61,25600000.0
2008-07-30 20:23:00,105.61,105.61,105.6,105.61,48200000.0
2008-07-30 20:24:00,105.61,105.61,105.6,105.6,29200000.0
2008-07-30 20:25:00,105.6,105.64,105.6,105.63,74000000.0
2008-07-30 20:26:00,105.63,105.63,105.555,105.58,157800000.0
2008-07-30 20:27:00,105.58,105.61,105.57,105.57,75300000.0
2008-07-30 20:28:00,105.57,105.58,105.55,105.56,125100000.0
2008-07-30 20:29:00,105.56,105.59,105.56,105.59,108700000.0
2008-07-30 20:30:00,105.59,105.59,105.55,105.56,34200000.0
2008-07-30 20:31:00,105.55,105.56,105.55,105.56,49500000.0
2008-07-30 20:32:00,105.56,105.62,105.55,105.61,99900000.0
2008-07-30 20:33:00,105.62,105.62,105.6,105.61,74800000.0
2008-07-30 20:34:00,105.595,105.6,105.58,105.58,45300000.0
2008-07-30 20:35:00,105.58,105.59,105.56,105.57,114500000.0
2008-07-30 20:36:00,105.57,105.58,105.57,105.58,47300000.0
2008-07-30 20:37:00,105.58,105.585,105.54,105.57,159400000.0
2008-07-30 20:38:00,105.575,105.575,105.545,105.565,114000000.0
2008-07-30 20:39:00,105.57,105.575,105.545,105.55,58500000.0
2008-07-30 20:40:00,105.55,105.55,105.54,105.55,19900000.0
2008-07-30 20:41:00,105.55,105.56,105.55,105.55,28600000.0
2008-07-30 20:42:00,105.55,105.57,105.53,105.53,122800000.0
2008-07-30 20:43:00,105.53,105.54,105.53,105.54,36600000.0
2008-07-30 20:44:00,105.54,105.55,105.54,105.54,19000000.0
2008-07-30 20:45:00,105.54,105.55,105.53,105.54,10800000.0
2008-07-30 20:46:00,105.54,105.54,105.53,105.53,36600000.0
2008-07-30 20:47:00,105.53,105.54,105.53,105.54,61400000.0
2008-07-30 20:48:00,105.54,105.54,105.52,105.52,26200000.0
2008-07-30 20:49:00,105.52,105.55,105.51,105.53,66000000.0
2008-07-30 20:50:00,105.53,105.53,105.51,105.53,40200000.0
2008-07-30 20:51:00,105.525,105.58,105.525,105.56,65700000.0
2008-07-30 20:52:00,105.56,105.57,105.54,105.54,74200000.0
2008-07-30 20:53:00,105.54,105.57,105.54,105.55,56900000.0
2008-07-30 20:54:00,105.55,105.58,105.55,105.58,122500000.0
2008-07-30 20:55:00,105.58,105.6,105.56,105.59,53400000.0
2008-07-30 20:56:00,105.59,105.59,105.57,105.57,57600000.0
2008-07-30 20:57:00,105.57,105.61,105.57,105.6,75400000.0
2008-07-30 20:58:00,105.6,105.61,105.575,105.59,125000000.0
2008-07-30 20:59:00,105.59,105.62,105.58,105.62,136300000.0
2008-07-30 21:00:00,105.62,105.62,105.59,105.6,42200000.0
2008-07-30 21:01:00,105.59,105.59,105.55,105.55,44200000.0
2008-07-30 21:02:00,105.55,105.59,105.55,105.58,202700000.0
2008-07-30 21:03:00,105.58,105.59,105.57,105.57,43300000.0
2008-07-30 21:04:00,105.58,105.58,105.56,105.57,46400000.0
2008-07-30 21:05:00,105.57,105.57,105.55,105.55,30000000.0
2008-07-30 21:06:00,105.55,105.555,105.54,105.54,68400000.0
2008-07-30 21:07:00,105.55,105.57,105.54,105.57,56700000.0
2008-07-30 21:08:00,105.58,105.58,105.55,105.57,72200000.0
2008-07-30 21:09:00,105.57,105.58,105.55,105.55,60700000.0
2008-07-30 21:10:00,105.56,105.56,105.55,105.55,15200000.0
2008-07-30 21:11:00,105.55,105.56,105.55,105.55,19400000.0
2008-07-30 21:12:00,105.55,105.57,105.55,105.57,27000000.0
2008-07-30 21:13:00,105.57,105.57,105.56,105.56,2000000.0
2008-07-30 21:14:00,105.56,105.57,105.56,105.57,25400000.0
2008-07-30 21:15:00,105.57,105.57,105.57,105.57,7200000.0
2008-07-30 21:16:00,105.575,105.59,105.56,105.56,40200000.0
2008-07-30 21:17:00,105.56,105.58,105.55,105.56,56400000.0
2008-07-30 21:18:00,105.56,105.58,105.56,105.58,59600000.0
2008-07-30 21:19:00,105.59,105.6,105.57,105.59,62300000.0
2008-07-30 21:20:00,105.6,105.6,105.56,105.59,100700000.0
2008-07-30 21:21:00,105.59,105.6,105.58,105.59,102100000.0
2008-07-30 21:22:00,105.59,105.59,105.58,105.59,45700000.0
2008-07-30 21:23:00,105.59,105.59,105.58,105.59,106000000.0
2008-07-30 21:24:00,105.6,105.6,105.58,105.6,47000000.0
2008-07-30 21:25:00,105.6,105.61,105.58,105.58,39700000.0
2008-07-30 21:26:00,105.585,105.59,105.58,105.58,28000000.0
2008-07-30 21:27:00,105.58,105.6,105.56,105.58,90300000.0
2008-07-30 21:28:00,105.58,105.6,105.58,105.58,49800000.0
2008-07-30 21:29:00,105.58,105.62,105.58,105.61,87300000.0
2008-07-30 21:30:00,105.61,105.64,105.6,105.63,49000000.0
2008-07-30 21:31:00,105.62,105.64,105.61,105.62,66100000.0
2008-07-30 21:32:00,105.63,105.66,105.63,105.64,55300000.0
2008-07-30 21:33:00,105.65,105.65,105.63,105.64,19200000.0
2008-07-30 21:34:00,105.64,105.67,105.62,105.67,27400000.0
2008-07-30 21:35:00,105.68,105.68,105.64,105.68,156700000.0
2008-07-30 21:36:00,105.68,105.69,105.68,105.69,19800000.0
2008-07-30 21:37:00,105.69,105.7,105.66,105.68,208500000.0
2008-07-30 21:38:00,105.685,105.69,105.67,105.69,124900000.0
2008-07-30 21:39:00,105.69,105.71,105.69,105.705,65400000.0
2008-07-30 21:40:00,105.69,105.72,105.68,105.72,91300000.0
2008-07-30 21:41:00,105.72,105.73,105.71,105.71,29600000.0
2008-07-30 21:42:00,105.71,105.71,105.69,105.71,31400000.0
2008-07-30 21:43:00,105.71,105.72,105.71,105.71,26000000.0
2008-07-30 21:44:00,105.71,105.71,105.69,105.7,17000000.0
2008-07-30 21:45:00,105.69,105.7,105.68,105.68,23400000.0
2008-07-30 21:46:00,105.68,105.68,105.645,105.67,88000000.0
2008-07-30 21:47:00,105.67,105.675,105.66,105.67,37900000.0
2008-07-30 21:48:00,105.67,105.68,105.67,105.68,33400000.0
2008-07-30 21:49:00,105.68,105.68,105.65,105.66,29400000.0
2008-07-30 21:50:00,105.65,105.65,105.65,105.65,7200000.0
2008-07-30 21:51:00,105.65,105.65,105.65,105.65,7200000.0
2008-07-30 21:54:00,105.64,105.64,105.64,105.64,2800000.0
2008-07-30 21:55:00,105.64,105.65,105.64,105.64,16900000.0
2008-07-30 21:56:00,105.64,105.645,105.64,105.64,14000000.0
2008-07-30 21:57:00,105.64,105.66,105.64,105.65,69000000.0
2008-07-30 21:58:00,105.65,105.65,105.61,105.64,122300000.0
2008-07-30 21:59:00,105.64,105.66,105.64,105.66,22700000.0
2008-07-30 22:00:00,105.65,105.68,105.65,105.66,59400000.0
2008-07-30 22:01:00,105.66,105.66,105.64,105.65,38000000.0
2008-07-30 22:02:00,105.65,105.66,105.65,105.65,27700000.0
2008-07-30 22:03:00,105.65,105.65,105.64,105.65,26400000.0
2008-07-30 22:04:00,105.65,105.65,105.63,105.63,35500000.0
2008-07-30 22:05:00,105.635,105.65,105.63,105.64,86500000.0
2008-07-30 22:06:00,105.64,105.65,105.61,105.61,71400000.0
2008-07-30 22:07:00,105.61,105.65,105.59,105.63,137900000.0
2008-07-30 22:08:00,105.63,105.64,105.6,105.6,47600000.0
2008-07-30 22:09:00,105.6,105.62,105.59,105.61,56200000.0
2008-07-30 22:10:00,105.61,105.61,105.58,105.59,100000000.0
2008-07-30 22:11:00,105.595,105.62,105.595,105.595,36400000.0
2008-07-30 22:12:00,105.6,105.6,105.6,105.6,1000000.0
2008-07-30 22:13:00,105.595,105.6,105.58,105.59,40200000.0
2008-07-30 22:14:00,105.6,105.62,105.6,105.62,13000000.0
2008-07-30 22:15:00,105.62,105.63,105.6,105.6,18200000.0
2008-07-30 22:16:00,105.6,105.62,105.6,105.61,45800000.0
2008-07-30 22:17:00,105.61,105.61,105.6,105.6,22200000.0
2008-07-30 22:18:00,105.6,105.61,105.6,105.6,39000000.0
2008-07-30 22:19:00,105.61,105.61,105.59,105.6,46200000.0
2008-07-30 22:20:00,105.6,105.6,105.59,105.6,17200000.0
2008-07-30 22:21:00,105.6,105.6,105.58,105.58,19000000.0
2008-07-30 22:22:00,105.58,105.6,105.58,105.59,25000000.0
2008-07-30 22:23:00,105.59,105.6,105.59,105.59,21000000.0
2008-07-30 22:24:00,105.6,105.6,105.59,105.59,6000000.0
2008-07-30 22:25:00,105.59,105.59,105.59,105.59,4000000.0
2008-07-30 22:26:00,105.59,105.6,105.59,105.6,14000000.0
2008-07-30 22:27:00,105.6,105.6,105.59,105.6,11000000.0
2008-07-30 22:28:00,105.6,105.63,105.56,105.58,80700000.0
2008-07-30 22:29:00,105.58,105.61,105.58,105.61,20200000.0
2008-07-30 22:30:00,105.61,105.61,105.59,105.59,24800000.0
2008-07-30 22:31:00,105.59,105.6,105.57,105.59,50800000.0
2008-07-30 22:32:00,105.59,105.64,105.59,105.62,44300000.0
2008-07-30 22:33:00,105.62,105.65,105.595,105.61,74900000.0
2008-07-30 22:34:00,105.61,105.63,105.61,105.63,35800000.0
2008-07-30 22:35:00,105.63,105.63,105.63,105.63,8000000.0
2008-07-30 22:36:00,105.63,105.63,105.63,105.63,8000000.0
2008-07-30 22:37:00,105.63,105.63,105.6,105.62,20000000.0
2008-07-30 22:38:00,105.62,105.62,105.62,105.62,5000000.0
2008-07-30 22:39:00,105.62,105.63,105.61,105.63,22000000.0
2008-07-30 22:40:00,105.63,105.64,105.63,105.63,26000000.0
2008-07-30 22:41:00,105.63,105.63,105.63,105.63,4000000.0
2008-07-30 22:42:00,105.63,105.63,105.63,105.63,1000000.0
2008-07-30 22:43:00,105.63,105.63,105.6,105.6,26000000.0
2008-07-30 22:44:00,105.6,105.63,105.6,105.63,26800000.0
2008-07-30 22:45:00,105.63,105.655,105.62,105.655,75200000.0
2008-07-30 22:46:00,105.66,105.69,105.63,105.63,94300000.0
2008-07-30 22:47:00,105.63,105.66,105.62,105.64,66300000.0
2008-07-30 22:48:00,105.635,105.66,105.635,105.66,45800000.0
2008-07-30 22:49:00,105.66,105.67,105.645,105.65,45800000.0
2008-07-30 22:50:00,105.65,105.67,105.65,105.65,23600000.0
2008-07-30 22:51:00,105.65,105.67,105.65,105.66,24000000.0
2008-07-30 22:52:00,105.66,105.68,105.66,105.68,9000000.0
2008-07-30 22:53:00,105.68,105.68,105.67,105.68,15000000.0
2008-07-30 22:54:00,105.68,105.68,105.68,105.68,3000000.0
2008-07-30 22:55:00,105.69,105.71,105.68,105.7,23000000.0
2008-07-30 22:56:00,105.7,105.7,105.68,105.68,15200000.0
2008-07-30 22:57:00,105.68,105.71,105.68,105.7,22000000.0
2008-07-30 22:58:00,105.7,105.7,105.68,105.69,42200000.0
2008-07-30 22:59:00,105.69,105.69,105.62,105.62,23000000.0
2008-07-30 23:00:00,105.54,105.55,105.51,105.53,81000000.0
2008-07-30 23:01:00,105.54,105.57,105.51,105.56,35000000.0
2008-07-30 23:02:00,105.565,105.6,105.565,105.58,19900000.0
2008-07-30 23:03:00,105.59,105.6,105.59,105.6,8000000.0
2008-07-30 23:04:00,105.59,105.6,105.58,105.59,20000000.0
2008-07-30 23:05:00,105.58,105.59,105.57,105.57,11000000.0
2008-07-30 23:06:00,105.56,105.57,105.56,105.57,4000000.0
2008-07-30 23:07:00,105.58,105.58,105.54,105.54,20600000.0
2008-07-30 23:08:00,105.54,105.55,105.52,105.53,13600000.0
2008-07-30 23:09:00,105.54,105.54,105.52,105.52,5400000.0
2008-07-30 23:10:00,105.52,105.54,105.52,105.54,3300000.0
2008-07-30 23:11:00,105.55,105.56,105.55,105.56,4000000.0
2008-07-30 23:12:00,105.55,105.56,105.55,105.55,5000000.0
2008-07-30 23:13:00,105.55,105.55,105.55,105.55,1000000.0
2008-07-30 23:14:00,105.55,105.55,105.55,105.55,1000000.0
2008-07-30 23:15:00,105.55,105.56,105.55,105.55,6000000.0
2008-07-30 23:16:00,105.55,105.56,105.55,105.56,7200000.0
2008-07-30 23:17:00,105.56,105.56,105.56,105.56,1000000.0
2008-07-30 23:18:00,105.56,105.56,105.55,105.56,5000000.0
2008-07-30 23:19:00,105.56,105.575,105.56,105.575,19800000.0
2008-07-30 23:20:00,105.56,105.585,105.53,105.565,160700000.0
2008-07-30 23:21:00,105.555,105.59,105.55,105.585,108600000.0
2008-07-30 23:22:00,105.59,105.675,105.57,105.62,196600000.0
2008-07-30 23:23:00,105.61,105.675,105.61,105.675,58100000.0
2008-07-30 23:24:00,105.675,105.675,105.63,105.67,127100000.0
2008-07-30 23:25:00,105.68,105.68,105.65,105.655,147500000.0
2008-07-30 23:26:00,105.655,105.675,105.635,105.675,23800000.0
2008-07-30 23:27:00,105.67,105.675,105.645,105.675,54800000.0
2008-07-30 23:28:00,105.68,105.695,105.645,105.645,120400000.0
2008-07-30 23:29:00,105.665,105.675,105.625,105.67,72100000.0
2008-07-30 23:30:00,105.67,105.69,105.67,105.67,45600000.0
2008-07-30 23:31:00,105.67,105.675,105.65,105.665,90500002.0
2008-07-30 23:32:00,105.665,105.665,105.64,105.655,292800002.0
2008-07-30 23:33:00,105.655,105.655,105.62,105.63,65099999.0
2008-07-30 23:34:00,105.63,105.64,105.63,105.63,201599991.0
2008-07-30 23:35:00,105.63,105.645,105.63,105.64,135800000.0
2008-07-30 23:36:00,105.64,105.655,105.635,105.635,254400000.0
2008-07-30 23:37:00,105.62,105.635,105.62,105.63,82899999.0
2008-07-30 23:38:00,105.635,105.64,105.635,105.64,16200000.0
2008-07-30 23:40:00,105.64,105.64,105.63,105.635,27000000.0
2008-07-30 23:41:00,105.63,105.635,105.63,105.635,16300000.0
2008-07-30 23:42:00,105.64,105.645,105.64,105.64,32400000.0
2008-07-30 23:43:00,105.635,105.635,105.625,105.625,49400000.0
2008-07-30 23:44:00,105.625,105.625,105.605,105.605,70200000.0
2008-07-30 23:45:00,105.6,105.63,105.58,105.625,70400000.0
2008-07-30 23:46:00,105.62,105.625,105.62,105.625,23400000.0
2008-07-30 23:47:00,105.62,105.62,105.62,105.62,11800000.0
2008-07-30 23:48:00,105.62,105.655,105.62,105.625,175900000.0
2008-07-30 23:49:00,105.615,105.615,105.615,105.615,12400000.0
2008-07-30 23:51:00,105.62,105.63,105.62,105.63,28100000.0
2008-07-30 23:52:00,105.625,105.625,105.615,105.615,23200000.0
2008-07-30 23:53:00,105.625,105.63,105.585,105.595,169499998.0
2008-07-30 23:54:00,105.59,105.6,105.585,105.595,119399996.0
2008-07-30 23:55:00,105.6,105.6,105.595,105.595,81599997.0
2008-07-30 23:56:00,105.6,105.63,105.57,105.595,374699990.0
2008-07-30 23:57:00,105.595,105.605,105.585,105.595,444899984.0
2008-07-30 23:58:00,105.59,105.61,105.58,105.61,176599999.0
2008-07-30 23:59:00,105.61,105.61,105.575,105.58,310299984.0
2008-07-31 00:00:00,105.58,105.59,105.575,105.59,105599998.0
2008-07-31 00:01:00,105.59,105.61,105.59,105.6,54200000.0
2008-07-31 00:02:00,105.61,105.62,105.605,105.605,101999997.0
2008-07-31 00:03:00,105.61,105.64,105.61,105.62,93699999.0
2008-07-31 00:04:00,105.615,105.63,105.615,105.63,56500000.0
2008-07-31 00:05:00,105.635,105.64,105.625,105.64,95400000.0
2008-07-31 00:06:00,105.64,105.64,105.64,105.64,13000000.0
2008-07-31 00:08:00,105.64,105.64,105.63,105.64,11500000.0
2008-07-31 00:09:00,105.645,105.645,105.635,105.645,23300000.0
2008-07-31 00:10:00,105.64,105.65,105.64,105.65,2000000.0
2008-07-31 00:11:00,105.65,105.65,105.635,105.635,2000000.0
2008-07-31 00:12:00,105.635,105.645,105.635,105.645,11500000.0
2008-07-31 00:14:00,105.645,105.645,105.645,105.645,3000000.0
2008-07-31 00:15:00,105.645,105.645,105.635,105.635,6100000.0
2008-07-31 00:16:00,105.635,105.64,105.635,105.64,4100000.0
2008-07-31 00:17:00,105.64,105.65,105.64,105.64,8000000.0
2008-07-31 00:18:00,105.64,105.64,105.61,105.62,64700000.0
2008-07-31 00:19:00,105.63,105.64,105.62,105.64,19800000.0
2008-07-31 00:20:00,105.64,105.64,105.61,105.61,60000000.0
2008-07-31 00:21:00,105.61,105.61,105.6,105.6,14400000.0
2008-07-31 00:22:00,105.6,105.6,105.575,105.575,142300000.0
2008-07-31 00:23:00,105.575,105.6,105.575,105.6,133300000.0
2008-07-31 00:24:00,105.6,105.61,105.6,105.61,60600000.0
2008-07-31 00:25:00,105.62,105.63,105.62,105.63,16000000.0
2008-07-31 00:26:00,105.63,105.64,105.62,105.63,26800000.0
2008-07-31 00:27:00,105.63,105.63,105.63,105.63,18000000.0
2008-07-31 00:28:00,105.64,105.64,105.62,105.64,30800000.0
2008-07-31 00:29:00,105.64,105.64,105.63,105.64,23000000.0
2008-07-31 00:30:00,105.64,105.64,105.63,105.635,5000000.0
2008-07-31 00:31:00,105.63,105.635,105.63,105.635,11000000.0
2008-07-31 00:33:00,105.63,105.635,105.63,105.635,15100000.0
2008-07-31 00:34:00,105.635,105.64,105.635,105.64,5100000.0
2008-07-31 00:35:00,105.64,105.64,105.64,105.64,2000000.0
2008-07-31 00:36:00,105.64,105.64,105.64,105.64,1000000.0
2008-07-31 00:38:00,105.64,105.64,105.63,105.63,4000000.0
2008-07-31 00:39:00,105.63,105.63,105.63,105.63,1000000.0
2008-07-31 00:41:00,105.63,105.63,105.61,105.62,26800000.0
2008-07-31 00:42:00,105.62,105.62,105.62,105.62,22000000.0
2008-07-31 00:43:00,105.62,105.62,105.62,105.62,3000000.0
2008-07-31 00:44:00,105.62,105.62,105.62,105.62,3000000.0
2008-07-31 00:46:00,105.615,105.615,105.615,105.615,5400000.0
2008-07-31 00:47:00,105.605,105.605,105.605,105.605,23200001.0
2008-07-31 00:48:00,105.605,105.62,105.605,105.62,53499999.0
2008-07-31 00:49:00,105.62,105.625,105.62,105.62,76800002.0
2008-07-31 00:50:00,105.62,105.62,105.62,105.62,5400000.0
2008-07-31 00:52:00,105.625,105.63,105.62,105.63,35200000.0
2008-07-31 00:53:00,105.635,105.64,105.635,105.64,19400000.0
2008-07-31 00:54:00,105.64,105.66,105.64,105.64,57500000.0
2008-07-31 00:55:00,105.64,105.65,105.64,105.65,27800000.0
2008-07-31 00:56:00,105.65,105.65,105.64,105.65,36200000.0
2008-07-31 00:57:00,105.65,105.65,105.64,105.64,27400000.0
2008-07-31 00:58:00,105.64,105.64,105.64,105.64,2000000.0
2008-07-31 00:59:00,105.64,105.66,105.64,105.64,12400000.0
2008-07-31 01:00:00,105.65,105.69,105.65,105.69,19100000.0
2008-07-31 01:01:00,105.68,105.68,105.68,105.68,16000000.0
2008-07-31 01:02:00,105.68,105.68,105.665,105.67,21000000.0
2008-07-31 01:03:00,105.67,105.68,105.67,105.68,7000000.0
2008-07-31 01:04:00,105.68,105.7,105.68,105.68,59800000.0
2008-07-31 01:05:00,105.68,105.68,105.68,105.68,11000000.0
2008-07-31 01:06:00,105.68,105.68,105.68,105.68,4000000.0
2008-07-31 01:07:00,105.68,105.68,105.66,105.67,17400000.0
2008-07-31 01:08:00,105.67,105.67,105.66,105.66,7000000.0
2008-07-31 01:09:00,105.66,105.66,105.65,105.655,13000000.0
2008-07-31 01:10:00,105.655,105.66,105.655,105.66,9000000.0
2008-07-31 01:11:00,105.66,105.66,105.66,105.66,8000000.0
2008-07-31 01:12:00,105.66,105.66,105.66,105.66,4000000.0
2008-07-31 01:13:00,105.66,105.66,105.64,105.65,49900000.0
2008-07-31 01:14:00,105.65,105.66,105.615,105.63,79000000.0
2008-07-31 01:15:00,105.63,105.63,105.62,105.62,57000000.0
2008-07-31 01:16:00,105.62,105.62,105.61,105.61,36700000.0
2008-07-31 01:17:00,105.61,105.63,105.61,105.62,84500000.0
2008-07-31 01:18:00,105.62,105.63,105.61,105.62,45600000.0
2008-07-31 01:19:00,105.61,105.62,105.61,105.61,57900000.0
2008-07-31 01:20:00,105.615,105.615,105.61,105.61,23400000.0
2008-07-31 01:21:00,105.61,105.62,105.6,105.6,69100000.0
2008-07-31 01:22:00,105.61,105.61,105.595,105.595,13800000.0
2008-07-31 01:23:00,105.6,105.605,105.59,105.59,43400000.0
2008-07-31 01:24:00,105.59,105.59,105.585,105.59,29800000.0
2008-07-31 01:25:00,105.585,105.59,105.58,105.59,27300000.0
2008-07-31 01:26:00,105.585,105.585,105.56,105.57,40300000.0
2008-07-31 01:27:00,105.57,105.57,105.545,105.545,48100000.0
2008-07-31 01:28:00,105.545,105.55,105.545,105.55,38800000.0
2008-07-31 01:29:00,105.55,105.55,105.54,105.55,37100000.0
2008-07-31 01:30:00,105.55,105.55,105.54,105.55,74600000.0
2008-07-31 01:31:00,105.55,105.56,105.55,105.55,97000000.0
2008-07-31 01:32:00,105.55,105.56,105.55,105.56,27700000.0
2008-07-31 01:33:00,105.56,105.56,105.56,105.56,87800000.0
2008-07-31 01:34:00,105.56,105.6,105.56,105.6,195200000.0
2008-07-31 01:35:00,105.59,105.6,105.57,105.58,83600000.0
2008-07-31 01:36:00,105.57,105.57,105.57,105.57,57200000.0
2008-07-31 01:39:00,105.57,105.57,105.57,105.57,14000000.0
2008-07-31 01:40:00,105.57,105.57,105.57,105.57,36400000.0
2008-07-31 01:41:00,105.57,105.585,105.57,105.58,61200000.0
2008-07-31 01:42:00,105.59,105.59,105.58,105.585,44400000.0
2008-07-31 01:43:00,105.6,105.6,105.59,105.6,17700000.0
2008-07-31 01:44:00,105.595,105.595,105.59,105.59,19100000.0
2008-07-31 01:45:00,105.6,105.62,105.6,105.61,63500000.0
2008-07-31 01:46:00,105.61,105.61,105.58,105.59,74100000.0
2008-07-31 01:47:00,105.59,105.6,105.59,105.59,124400000.0
2008-07-31 01:48:00,105.595,105.6,105.59,105.6,104000000.0
2008-07-31 01:49:00,105.6,105.6,105.59,105.6,47400000.0
2008-07-31 01:50:00,105.6,105.6,105.6,105.6,22400000.0
2008-07-31 01:51:00,105.6,105.6,105.58,105.59,171000000.0
2008-07-31 01:52:00,105.59,105.6,105.59,105.6,67100000.0
2008-07-31 01:53:00,105.6,105.61,105.6,105.61,37600000.0
2008-07-31 01:54:00,105.61,105.645,105.61,105.62,160400000.0
2008-07-31 01:55:00,105.62,105.63,105.61,105.62,71800000.0
2008-07-31 01:56:00,105.62,105.64,105.62,105.64,197600000.0
2008-07-31 01:57:00,105.64,105.655,105.64,105.645,110600000.0
2008-07-31 01:58:00,105.645,105.645,105.615,105.615,82800000.0
2008-07-31 01:59:00,105.62,105.65,105.615,105.625,90600000.0
2008-07-31 02:00:00,105.62,105.63,105.62,105.63,67500000.0
2008-07-31 02:01:00,105.63,105.67,105.63,105.64,149600000.0
2008-07-31 02:02:00,105.64,105.65,105.615,105.615,129000000.0
2008-07-31 02:03:00,105.62,105.625,105.615,105.615,152400000.0
2008-07-31 02:04:00,105.62,105.63,105.61,105.63,50300000.0
2008-07-31 02:05:00,105.63,105.63,105.62,105.63,17100000.0
2008-07-31 02:06:00,105.62,105.63,105.61,105.61,84900000.0
2008-07-31 02:07:00,105.61,105.62,105.61,105.62,43400000.0
2008-07-31 02:08:00,105.62,105.63,105.61,105.62,73700000.0
2008-07-31 02:09:00,105.62,105.625,105.62,105.62,46200000.0
2008-07-31 02:10:00,105.62,105.63,105.62,105.63,51200000.0
2008-07-31 02:11:00,105.63,105.645,105.63,105.64,97500000.0
2008-07-31 02:12:00,105.64,105.64,105.63,105.64,44900000.0
2008-07-31 02:13:00,105.65,105.65,105.65,105.65,4000000.0
2008-07-31 02:14:00,105.65,105.65,105.64,105.64,5000000.0
2008-07-31 02:15:00,105.64,105.64,105.64,105.64,3000000.0
2008-07-31 02:16:00,105.63,105.63,105.61,105.62,51600000.0
2008-07-31 02:17:00,105.61,105.62,105.61,105.61,36200000.0
2008-07-31 02:18:00,105.61,105.61,105.59,105.59,49300000.0
2008-07-31 02:19:00,105.6,105.6,105.55,105.56,216100000.0
2008-07-31 02:20:00,105.56,105.59,105.56,105.59,32300000.0
2008-07-31 02:21:00,105.59,105.59,105.58,105.58,21000000.0
2008-07-31 02:22:00,105.59,105.59,105.59,105.59,6000000.0
2008-07-31 02:23:00,105.59,105.59,105.58,105.59,16300000.0
2008-07-31 02:24:00,105.59,105.59,105.58,105.59,14000000.0
2008-07-31 02:25:00,105.59,105.59,105.59,105.59,7000000.0
2008-07-31 02:26:00,105.59,105.61,105.59,105.61,23100000.0
2008-07-31 02:27:00,105.61,105.61,105.6,105.61,28400000.0
2008-07-31 02:28:00,105.61,105.62,105.61,105.62,99000000.0
2008-07-31 02:29:00,105.62,105.62,105.61,105.62,53300000.0
2008-07-31 02:30:00,105.62,105.62,105.62,105.62,18800000.0
2008-07-31 02:31:00,105.63,105.64,105.63,105.635,15400000.0
2008-07-31 02:32:00,105.635,105.68,105.63,105.67,151500000.0
2008-07-31 02:33:00,105.67,105.67,105.665,105.665,27600000.0
2008-07-31 02:34:00,105.67,105.67,105.67,105.67,2000000.0
2008-07-31 02:35:00,105.67,105.67,105.63,105.635,65800000.0
2008-07-31 02:36:00,105.635,105.645,105.635,105.645,12400000.0
2008-07-31 02:37:00,105.645,105.65,105.645,105.65,11100000.0
2008-07-31 02:38:00,105.65,105.65,105.63,105.635,48400000.0
2008-07-31 02:39:00,105.635,105.64,105.625,105.63,62000000.0
2008-07-31 02:40:00,105.63,105.64,105.63,105.64,16400000.0
2008-07-31 02:41:00,105.64,105.64,105.635,105.635,71900000.0
2008-07-31 02:42:00,105.63,105.63,105.63,105.63,13700000.0
2008-07-31 02:43:00,105.635,105.64,105.635,105.64,35200000.0
2008-07-31 02:44:00,105.64,105.64,105.63,105.64,55100000.0
2008-07-31 02:45:00,105.65,105.65,105.64,105.65,60900000.0
2008-07-31 02:46:00,105.645,105.645,105.62,105.63,49000000.0
2008-07-31 02:48:00,105.63,105.63,105.62,105.62,55500000.0
2008-07-31 02:49:00,105.62,105.62,105.61,105.62,65300000.0
2008-07-31 02:50:00,105.62,105.62,105.6,105.6,86600000.0
2008-07-31 02:51:00,105.61,105.61,105.58,105.58,67900000.0
2008-07-31 02:52:00,105.58,105.595,105.57,105.595,72900000.0
2008-07-31 02:53:00,105.595,105.595,105.59,105.59,20100000.0
2008-07-31 02:54:00,105.59,105.595,105.555,105.555,180200000.0
2008-07-31 02:55:00,105.55,105.57,105.54,105.54,286500000.0
2008-07-31 02:56:00,105.54,105.54,105.525,105.54,163900000.0
2008-07-31 02:57:00,105.545,105.55,105.54,105.55,48500000.0
2008-07-31 02:58:00,105.55,105.56,105.55,105.55,32400000.0
2008-07-31 02:59:00,105.55,105.55,105.54,105.55,15100000.0
2008-07-31 03:00:00,105.55,105.56,105.54,105.56,60100000.0
2008-07-31 03:01:00,105.55,105.56,105.55,105.55,63300000.0
2008-07-31 03:02:00,105.55,105.56,105.55,105.56,16100000.0
2008-07-31 03:03:00,105.56,105.565,105.54,105.54,38400000.0
2008-07-31 03:04:00,105.54,105.55,105.51,105.55,82900000.0
2008-07-31 03:05:00,105.55,105.55,105.53,105.54,48000000.0
2008-07-31 03:06:00,105.54,105.54,105.51,105.52,36100000.0
2008-07-31 03:07:00,105.52,105.545,105.52,105.545,24000000.0
2008-07-31 03:08:00,105.545,105.545,105.53,105.545,95300000.0
2008-07-31 03:09:00,105.545,105.565,105.535,105.555,42000000.0
2008-07-31 03:10:00,105.56,105.56,105.56,105.56,5000000.0
2008-07-31 03:11:00,105.56,105.56,105.56,105.56,2000000.0
2008-07-31 03:12:00,105.55,105.56,105.55,105.56,57200000.0
2008-07-31 03:13:00,105.555,105.56,105.54,105.54,42400000.0
2008-07-31 03:14:00,105.55,105.55,105.54,105.545,78700000.0
2008-07-31 03:15:00,105.545,105.55,105.54,105.55,169900000.0
2008-07-31 03:16:00,105.55,105.55,105.54,105.55,48500000.0
2008-07-31 03:17:00,105.55,105.55,105.54,105.55,41300000.0
2008-07-31 03:18:00,105.545,105.55,105.54,105.54,52900000.0
2008-07-31 03:19:00,105.54,105.55,105.54,105.55,30600000.0
2008-07-31 03:20:00,105.55,105.55,105.55,105.55,45200000.0
2008-07-31 03:21:00,105.55,105.55,105.525,105.525,77500000.0
2008-07-31 03:22:00,105.53,105.53,105.52,105.53,100900000.0
2008-07-31 03:23:00,105.535,105.535,105.53,105.53,25500000.0
2008-07-31 03:24:00,105.53,105.53,105.52,105.53,38900000.0
2008-07-31 03:25:00,105.54,105.54,105.535,105.535,49300000.0
2008-07-31 03:26:00,105.535,105.54,105.53,105.54,77700000.0
2008-07-31 03:27:00,105.54,105.54,105.53,105.535,108900000.0
2008-07-31 03:28:00,105.535,105.54,105.53,105.54,30900000.0
2008-07-31 03:29:00,105.54,105.54,105.53,105.53,53300000.0
2008-07-31 03:30:00,105.535,105.54,105.52,105.52,164900000.0
2008-07-31 03:31:00,105.52,105.54,105.52,105.54,83500000.0
2008-07-31 03:32:00,105.54,105.54,105.53,105.53,52500000.0
2008-07-31 03:33:00,105.525,105.525,105.52,105.52,12800000.0
2008-07-31 03:34:00,105.53,105.53,105.515,105.515,48800000.0
2008-07-31 03:35:00,105.51,105.51,105.505,105.505,118600000.0
2008-07-31 03:36:00,105.505,105.51,105.505,105.51,71900000.0
2008-07-31 03:37:00,105.51,105.53,105.51,105.53,68400000.0
2008-07-31 03:38:00,105.53,105.55,105.525,105.54,43700000.0
2008-07-31 03:39:00,105.535,105.55,105.53,105.55,56500000.0
2008-07-31 03:40:00,105.55,105.56,105.54,105.54,100200000.0
2008-07-31 03:41:00,105.54,105.55,105.535,105.55,52300000.0
2008-07-31 03:42:00,105.55,105.55,105.55,105.55,14500000.0
2008-07-31 03:44:00,105.55,105.57,105.545,105.56,65700000.0
2008-07-31 03:45:00,105.56,105.57,105.56,105.57,55400000.0
2008-07-31 03:46:00,105.57,105.57,105.545,105.545,104000000.0
2008-07-31 03:47:00,105.54,105.56,105.535,105.54,106000000.0
2008-07-31 03:48:00,105.54,105.55,105.54,105.545,72400000.0
2008-07-31 03:49:00,105.545,105.555,105.525,105.55,156800000.0
2008-07-31 03:50:00,105.55,105.55,105.54,105.54,32000000.0
2008-07-31 03:51:00,105.55,105.55,105.53,105.545,100200000.0
2008-07-31 03:52:00,105.54,105.545,105.52,105.52,70200000.0
2008-07-31 03:53:00,105.53,105.53,105.51,105.51,91400000.0
2008-07-31 03:54:00,105.52,105.52,105.52,105.52,47100000.0
2008-07-31 03:55:00,105.52,105.52,105.52,105.52,15200000.0
2008-07-31 03:56:00,105.52,105.52,105.52,105.52,17400000.0
2008-07-31 03:57:00,105.52,105.52,105.51,105.51,16300000.0
2008-07-31 03:58:00,105.51,105.52,105.51,105.51,5000000.0
2008-07-31 03:59:00,105.51,105.53,105.5,105.52,169900000.0
2008-07-31 04:00:00,105.53,105.54,105.52,105.53,121000000.0
2008-07-31 04:01:00,105.53,105.53,105.5,105.51,53700000.0
2008-07-31 04:02:00,105.51,105.52,105.5,105.51,30700000.0
2008-07-31 04:03:00,105.51,105.52,105.5,105.5,81600000.0
2008-07-31 04:04:00,105.5,105.51,105.5,105.505,41600000.0
2008-07-31 04:05:00,105.5,105.51,105.49,105.49,66600000.0
2008-07-31 04:06:00,105.49,105.5,105.48,105.48,131600000.0
2008-07-31 04:07:00,105.48,105.49,105.475,105.485,89900000.0
2008-07-31 04:08:00,105.49,105.5,105.485,105.5,235800000.0
2008-07-31 04:09:00,105.5,105.5,105.49,105.5,98500000.0
2008-07-31 04:10:00,105.5,105.5,105.495,105.5,73400000.0
2008-07-31 04:11:00,105.505,105.51,105.485,105.49,89700000.0
2008-07-31 04:12:00,105.49,105.49,105.49,105.49,11400000.0
2008-07-31 04:13:00,105.49,105.49,105.48,105.48,51300000.0
2008-07-31 04:14:00,105.48,105.485,105.475,105.48,96300000.0
2008-07-31 04:15:00,105.48,105.48,105.47,105.475,132000000.0
2008-07-31 04:16:00,105.48,105.48,105.475,105.475,143700000.0
2008-07-31 04:17:00,105.475,105.48,105.47,105.47,124400000.0
2008-07-31 04:19:00,105.47,105.48,105.47,105.47,91700000.0
2008-07-31 04:20:00,105.47,105.48,105.47,105.48,22800000.0
2008-07-31 04:21:00,105.475,105.48,105.47,105.475,75400000.0
2008-07-31 04:22:00,105.47,105.48,105.47,105.47,23800000.0
2008-07-31 04:23:00,105.47,105.47,105.465,105.465,47500000.0
2008-07-31 04:24:00,105.465,105.49,105.46,105.49,266500000.0
2008-07-31 04:25:00,105.49,105.495,105.485,105.495,141900000.0
2008-07-31 04:26:00,105.495,105.5,105.485,105.5,119000000.0
2008-07-31 04:27:00,105.5,105.5,105.49,105.5,52100000.0
2008-07-31 04:28:00,105.5,105.51,105.5,105.5,113000000.0
2008-07-31 04:29:00,105.505,105.505,105.495,105.505,59700000.0
2008-07-31 04:30:00,105.5,105.505,105.49,105.49,49300000.0
2008-07-31 04:31:00,105.49,105.49,105.49,105.49,18900000.0
2008-07-31 04:32:00,105.49,105.49,105.49,105.49,10400000.0
2008-07-31 04:33:00,105.49,105.49,105.49,105.49,13700000.0
2008-07-31 04:34:00,105.49,105.49,105.49,105.49,7400000.0
2008-07-31 04:35:00,105.49,105.49,105.48,105.485,68700000.0
2008-07-31 04:36:00,105.485,105.49,105.48,105.48,115800000.0
2008-07-31 04:37:00,105.49,105.5,105.49,105.5,132100000.0
2008-07-31 04:38:00,105.51,105.53,105.51,105.53,186500000.0
2008-07-31 04:39:00,105.53,105.535,105.52,105.525,138500000.0
2008-07-31 04:40:00,105.525,105.525,105.505,105.51,112700000.0
2008-07-31 04:41:00,105.51,105.52,105.505,105.505,41400000.0
2008-07-31 04:42:00,105.505,105.52,105.505,105.52,45600000.0
2008-07-31 04:43:00,105.52,105.52,105.515,105.52,28900000.0
2008-07-31 04:44:00,105.52,105.52,105.49,105.51,31500000.0
2008-07-31 04:45:00,105.52,105.52,105.5,105.5,29300000.0
2008-07-31 04:46:00,105.5,105.51,105.49,105.5,43300000.0
2008-07-31 04:47:00,105.5,105.5,105.5,105.5,1000000.0
2008-07-31 04:48:00,105.5,105.51,105.495,105.495,11300000.0
2008-07-31 04:49:00,105.49,105.49,105.49,105.49,6300000.0
2008-07-31 04:50:00,105.5,105.5,105.49,105.49,9300000.0
2008-07-31 04:51:00,105.49,105.5,105.49,105.49,10400000.0
2008-07-31 04:52:00,105.49,105.49,105.49,105.49,48900000.0
2008-07-31 04:53:00,105.49,105.5,105.49,105.5,34400000.0
2008-07-31 04:54:00,105.49,105.49,105.48,105.48,50300000.0
2008-07-31 04:55:00,105.49,105.49,105.48,105.48,14800000.0
2008-07-31 04:56:00,105.48,105.49,105.48,105.485,10300000.0
2008-07-31 04:57:00,105.48,105.48,105.48,105.48,6300000.0
2008-07-31 04:58:00,105.485,105.485,105.485,105.485,7400000.0
2008-07-31 04:59:00,105.49,105.49,105.485,105.485,31600000.0
2008-07-31 05:00:00,105.485,105.49,105.485,105.49,46700000.0
2008-07-31 05:01:00,105.49,105.49,105.49,105.49,7300000.0
2008-07-31 05:02:00,105.485,105.49,105.485,105.49,34100000.0
2008-07-31 05:03:00,105.48,105.48,105.475,105.475,91100000.0
2008-07-31 05:05:00,105.475,105.48,105.475,105.475,52600000.0
2008-07-31 05:06:00,105.475,105.48,105.475,105.475,43700000.0
2008-07-31 05:07:00,105.48,105.48,105.475,105.48,30500000.0
2008-07-31 05:08:00,105.485,105.49,105.48,105.49,20100000.0
2008-07-31 05:09:00,105.49,105.5,105.49,105.5,4000000.0
2008-07-31 05:10:00,105.5,105.51,105.5,105.51,7000000.0
2008-07-31 05:11:00,105.51,105.53,105.51,105.52,71900000.0
2008-07-31 05:12:00,105.52,105.52,105.505,105.51,85100000.0
2008-07-31 05:13:00,105.51,105.51,105.51,105.51,7400000.0
2008-07-31 05:14:00,105.51,105.52,105.51,105.515,9000000.0
2008-07-31 05:15:00,105.52,105.52,105.515,105.515,6000000.0
2008-07-31 05:16:00,105.515,105.515,105.5,105.5,31500000.0
2008-07-31 05:17:00,105.51,105.51,105.5,105.505,47000000.0
2008-07-31 05:18:00,105.5,105.5,105.5,105.5,2000000.0
2008-07-31 05:19:00,105.5,105.5,105.49,105.5,41800000.0
2008-07-31 05:20:00,105.5,105.5,105.49,105.5,30100000.0
2008-07-31 05:21:00,105.5,105.5,105.49,105.5,15400000.0
2008-07-31 05:22:00,105.51,105.51,105.51,105.51,17400000.0
2008-07-31 05:23:00,105.51,105.51,105.51,105.51,4100000.0
2008-07-31 05:24:00,105.51,105.51,105.51,105.51,3000000.0
2008-07-31 05:25:00,105.51,105.52,105.51,105.52,9100000.0
2008-07-31 05:26:00,105.52,105.52,105.52,105.52,8200000.0
2008-07-31 05:27:00,105.52,105.52,105.51,105.52,12100000.0
2008-07-31 05:28:00,105.51,105.52,105.51,105.52,20400000.0
2008-07-31 05:29:00,105.52,105.52,105.51,105.51,11200000.0
2008-07-31 05:30:00,105.52,105.52,105.51,105.52,23700000.0
2008-07-31 05:31:00,105.51,105.52,105.51,105.52,56200000.0
2008-07-31 05:32:00,105.52,105.52,105.51,105.52,22600000.0
2008-07-31 05:33:00,105.52,105.52,105.52,105.52,10200000.0
2008-07-31 05:34:00,105.52,105.52,105.52,105.52,12300000.0
2008-07-31 05:36:00,105.51,105.51,105.49,105.5,63700000.0
2008-07-31 05:37:00,105.49,105.5,105.485,105.49,19000000.0
2008-07-31 05:38:00,105.49,105.49,105.46,105.47,83700000.0
2008-07-31 05:39:00,105.48,105.48,105.46,105.48,92400000.0
2008-07-31 05:40:00,105.48,105.48,105.48,105.48,5000000.0
2008-07-31 05:41:00,105.48,105.48,105.45,105.46,48000000.0
2008-07-31 05:42:00,105.46,105.46,105.45,105.45,23000000.0
2008-07-31 05:43:00,105.45,105.46,105.45,105.46,137300000.0
2008-07-31 05:44:00,105.46,105.47,105.46,105.46,17800000.0
2008-07-31 05:45:00,105.46,105.46,105.455,105.46,49000000.0
2008-07-31 05:46:00,105.465,105.48,105.46,105.47,92800000.0
2008-07-31 05:47:00,105.47,105.47,105.46,105.46,31500000.0
2008-07-31 05:48:00,105.46,105.47,105.46,105.47,86200000.0
2008-07-31 05:49:00,105.47,105.48,105.46,105.47,131700000.0
2008-07-31 05:50:00,105.46,105.47,105.46,105.46,35400000.0
2008-07-31 05:51:00,105.46,105.47,105.46,105.47,28900000.0
2008-07-31 05:53:00,105.47,105.48,105.47,105.48,4000000.0
2008-07-31 05:54:00,105.475,105.48,105.47,105.48,10400000.0
2008-07-31 05:55:00,105.48,105.48,105.48,105.48,7100000.0
2008-07-31 05:56:00,105.49,105.49,105.49,105.49,1000000.0
2008-07-31 05:57:00,105.49,105.49,105.48,105.49,36600000.0
2008-07-31 05:58:00,105.49,105.49,105.48,105.49,33500000.0
2008-07-31 05:59:00,105.49,105.49,105.49,105.49,30500000.0
2008-07-31 06:00:00,105.49,105.49,105.48,105.485,75100000.0
2008-07-31 06:01:00,105.49,105.5,105.49,105.5,57200000.0
2008-07-31 06:02:00,105.5,105.5,105.49,105.49,20400000.0
2008-07-31 06:03:00,105.495,105.5,105.495,105.5,31200000.0
2008-07-31 06:04:00,105.5,105.5,105.495,105.495,88900000.0
2008-07-31 06:05:00,105.49,105.49,105.49,105.49,2000000.0
2008-07-31 06:06:00,105.49,105.49,105.48,105.48,18700000.0
2008-07-31 06:07:00,105.49,105.49,105.49,105.49,2000000.0
2008-07-31 06:08:00,105.49,105.49,105.49,105.49,1000000.0
2008-07-31 06:09:00,105.49,105.49,105.47,105.48,131500000.0
2008-07-31 06:10:00,105.475,105.48,105.465,105.47,60700000.0
2008-07-31 06:11:00,105.47,105.475,105.44,105.45,82400000.0
2008-07-31 06:12:00,105.45,105.45,105.45,105.45,56700000.0
2008-07-31 06:13:00,105.45,105.465,105.45,105.45,63800000.0
2008-07-31 06:14:00,105.455,105.455,105.45,105.455,18200000.0
2008-07-31 06:15:00,105.455,105.46,105.45,105.455,63700000.0
2008-07-31 06:16:00,105.455,105.46,105.45,105.455,62700000.0
2008-07-31 06:17:00,105.45,105.48,105.45,105.475,107000000.0
2008-07-31 06:18:00,105.475,105.48,105.46,105.465,162100000.0
2008-07-31 06:19:00,105.465,105.465,105.465,105.465,6400000.0
2008-07-31 06:20:00,105.46,105.47,105.46,105.47,36000000.0
2008-07-31 06:21:00,105.47,105.47,105.47,105.47,2000000.0
2008-07-31 06:22:00,105.47,105.47,105.46,105.47,25000000.0
2008-07-31 06:23:00,105.47,105.48,105.47,105.48,17300000.0
2008-07-31 06:24:00,105.48,105.485,105.48,105.48,42000000.0
2008-07-31 06:25:00,105.475,105.475,105.47,105.47,13700000.0
2008-07-31 06:26:00,105.48,105.48,105.47,105.48,7000000.0
2008-07-31 06:27:00,105.48,105.48,105.48,105.48,5000000.0
2008-07-31 06:28:00,105.48,105.48,105.48,105.48,11000000.0
2008-07-31 06:29:00,105.48,105.49,105.47,105.49,59400000.0
2008-07-31 06:30:00,105.49,105.5,105.49,105.49,62000000.0
2008-07-31 06:31:00,105.49,105.495,105.49,105.49,80300000.0
2008-07-31 06:32:00,105.49,105.495,105.48,105.495,65700000.0
2008-07-31 06:33:00,105.49,105.49,105.48,105.49,116200000.0
2008-07-31 06:34:00,105.495,105.495,105.48,105.49,55800000.0
2008-07-31 06:35:00,105.485,105.49,105.47,105.485,76300000.0
2008-07-31 06:36:00,105.49,105.51,105.49,105.5,68400000.0
2008-07-31 06:37:00,105.51,105.51,105.49,105.5,61900000.0
2008-07-31 06:38:00,105.495,105.5,105.49,105.495,43200000.0
2008-07-31 06:39:00,105.49,105.5,105.49,105.5,11400000.0
2008-07-31 06:40:00,105.5,105.505,105.495,105.495,17800000.0
2008-07-31 06:41:00,105.495,105.5,105.495,105.495,68600000.0
2008-07-31 06:42:00,105.495,105.505,105.495,105.5,37600000.0
2008-07-31 06:43:00,105.5,105.5,105.5,105.5,17800000.0
2008-07-31 06:44:00,105.5,105.505,105.495,105.5,32600000.0
2008-07-31 06:45:00,105.5,105.5,105.49,105.49,7300000.0
2008-07-31 06:46:00,105.49,105.5,105.49,105.49,24000000.0
2008-07-31 06:47:00,105.49,105.5,105.49,105.49,54000000.0
2008-07-31 06:48:00,105.5,105.5,105.49,105.5,36000000.0
2008-07-31 06:49:00,105.495,105.5,105.49,105.49,40400000.0
2008-07-31 06:50:00,105.49,105.5,105.49,105.5,37200000.0
2008-07-31 06:51:00,105.5,105.5,105.49,105.5,82500000.0
2008-07-31 06:52:00,105.505,105.505,105.49,105.49,71900000.0
2008-07-31 06:53:00,105.49,105.49,105.49,105.49,19400000.0
2008-07-31 06:55:00,105.49,105.505,105.49,105.49,84600000.0
2008-07-31 06:56:00,105.49,105.49,105.48,105.485,18400000.0
2008-07-31 06:57:00,105.485,105.49,105.48,105.485,32300000.0
2008-07-31 06:58:00,105.485,105.485,105.485,105.485,5000000.0
2008-07-31 06:59:00,105.49,105.49,105.48,105.48,56500000.0
2008-07-31 07:00:00,105.48,105.48,105.48,105.48,20800000.0
2008-07-31 07:01:00,105.48,105.49,105.48,105.485,63500000.0
2008-07-31 07:02:00,105.485,105.485,105.475,105.485,32500000.0
2008-07-31 07:03:00,105.485,105.485,105.465,105.475,36300000.0
2008-07-31 07:04:00,105.48,105.48,105.465,105.465,53300000.0
2008-07-31 07:05:00,105.465,105.49,105.465,105.49,34600000.0
2008-07-31 07:06:00,105.48,105.49,105.47,105.47,58600000.0
2008-07-31 07:07:00,105.47,105.48,105.47,105.48,54700000.0
2008-07-31 07:08:00,105.47,105.48,105.47,105.48,17700000.0
2008-07-31 07:09:00,105.48,105.48,105.47,105.48,28000000.0
2008-07-31 07:10:00,105.48,105.49,105.48,105.48,17600000.0
2008-07-31 07:11:00,105.48,105.49,105.48,105.48,26900000.0
2008-07-31 07:12:00,105.47,105.48,105.47,105.48,34200000.0
2008-07-31 07:13:00,105.48,105.49,105.48,105.49,21100000.0
2008-07-31 07:14:00,105.49,105.5,105.48,105.49,38100000.0
2008-07-31 07:15:00,105.49,105.5,105.49,105.49,11300000.0
2008-07-31 07:16:00,105.5,105.5,105.49,105.5,29700000.0
2008-07-31 07:17:00,105.5,105.5,105.49,105.49,16300000.0
2008-07-31 07:18:00,105.48,105.49,105.48,105.49,62900000.0
2008-07-31 07:19:00,105.49,105.5,105.48,105.5,108800000.0
2008-07-31 07:20:00,105.49,105.505,105.49,105.505,13000000.0
2008-07-31 07:21:00,105.505,105.505,105.505,105.505,2000000.0
2008-07-31 07:22:00,105.505,105.51,105.5,105.5,12000000.0
2008-07-31 07:23:00,105.5,105.5,105.49,105.49,12000000.0
2008-07-31 07:25:00,105.49,105.5,105.49,105.5,20000000.0
2008-07-31 07:26:00,105.5,105.5,105.49,105.49,37800000.0
2008-07-31 07:27:00,105.49,105.49,105.49,105.49,3100000.0
2008-07-31 07:28:00,105.49,105.49,105.47,105.47,44300000.0
2008-07-31 07:29:00,105.48,105.5,105.48,105.495,49500000.0
2008-07-31 07:30:00,105.495,105.495,105.485,105.49,28500000.0
2008-07-31 07:31:00,105.49,105.49,105.485,105.485,61900000.0
2008-07-31 07:32:00,105.485,105.49,105.485,105.49,5000000.0
2008-07-31 07:33:00,105.49,105.5,105.48,105.48,33300000.0
2008-07-31 07:34:00,105.48,105.48,105.465,105.465,44200000.0
2008-07-31 07:35:00,105.47,105.475,105.465,105.465,60000000.0
2008-07-31 07:36:00,105.47,105.475,105.47,105.475,22200000.0
2008-07-31 07:37:00,105.48,105.48,105.465,105.47,108300000.0
2008-07-31 07:38:00,105.47,105.485,105.47,105.47,81400000.0
2008-07-31 07:39:00,105.47,105.49,105.47,105.475,57800000.0
2008-07-31 07:40:00,105.47,105.475,105.47,105.475,11700000.0
2008-07-31 07:41:00,105.47,105.47,105.47,105.47,4100000.0
2008-07-31 07:42:00,105.475,105.49,105.47,105.48,135600000.0
2008-07-31 07:43:00,105.48,105.48,105.465,105.465,162900000.0
2008-07-31 07:44:00,105.46,105.46,105.46,105.46,15800000.0
2008-07-31 07:45:00,105.47,105.47,105.47,105.47,20500000.0
2008-07-31 07:46:00,105.48,105.48,105.47,105.47,22800000.0
2008-07-31 07:47:00,105.47,105.48,105.47,105.47,46700000.0
2008-07-31 07:48:00,105.48,105.48,105.47,105.48,117100000.0
2008-07-31 07:49:00,105.48,105.49,105.46,105.47,47900000.0
2008-07-31 07:50:00,105.47,105.47,105.46,105.47,73300000.0
2008-07-31 07:51:00,105.465,105.465,105.46,105.46,115800000.0
2008-07-31 07:52:00,105.47,105.47,105.465,105.465,58000000.0
2008-07-31 07:53:00,105.465,105.49,105.45,105.46,189200000.0
2008-07-31 07:54:00,105.46,105.47,105.46,105.46,112300000.0
2008-07-31 07:55:00,105.46,105.48,105.45,105.48,182000000.0
2008-07-31 07:56:00,105.48,105.48,105.47,105.48,127400000.0
2008-07-31 07:57:00,105.49,105.49,105.45,105.48,106500000.0
2008-07-31 07:58:00,105.48,105.48,105.47,105.48,65800000.0
2008-07-31 07:59:00,105.48,105.48,105.46,105.47,13200000.0
2008-07-31 08:00:00,105.47,105.48,105.445,105.445,155100000.0
2008-07-31 08:01:00,105.445,105.445,105.435,105.435,101400000.0
2008-07-31 08:02:00,105.44,105.44,105.425,105.425,202100000.0
2008-07-31 08:03:00,105.425,105.435,105.425,105.425,52700000.0
2008-07-31 08:04:00,105.425,105.43,105.415,105.43,81300000.0
2008-07-31 08:05:00,105.43,105.46,105.415,105.43,353800001.0
2008-07-31 08:06:00,105.43,105.44,105.39,105.41,397200000.0
2008-07-31 08:07:00,105.41,105.415,105.405,105.41,167100000.0
2008-07-31 08:08:00,105.41,105.415,105.375,105.385,411400000.0
2008-07-31 08:09:00,105.39,105.43,105.39,105.43,163200000.0
2008-07-31 08:10:00,105.43,105.44,105.42,105.42,316500000.0
2008-07-31 08:11:00,105.42,105.42,105.365,105.375,397800000.0
2008-07-31 08:12:00,105.375,105.375,105.32,105.34,509999999.0
2008-07-31 08:13:00,105.34,105.37,105.34,105.36,268400000.0
2008-07-31 08:14:00,105.36,105.37,105.35,105.37,196700000.0
2008-07-31 08:15:00,105.37,105.38,105.35,105.36,121700000.0
2008-07-31 08:16:00,105.36,105.37,105.34,105.345,216700000.0
2008-07-31 08:17:00,105.345,105.36,105.34,105.36,234900000.0
2008-07-31 08:18:00,105.36,105.37,105.355,105.36,214699999.0
2008-07-31 08:19:00,105.36,105.37,105.35,105.35,164700000.0
2008-07-31 08:20:00,105.35,105.355,105.34,105.35,113000000.0
2008-07-31 08:21:00,105.35,105.365,105.35,105.365,202000000.0
2008-07-31 08:22:00,105.365,105.375,105.36,105.37,268400000.0
2008-07-31 08:23:00,105.37,105.38,105.365,105.37,111000000.0
2008-07-31 08:24:00,105.37,105.37,105.36,105.36,90800000.0
2008-07-31 08:25:00,105.355,105.38,105.355,105.36,25400000.0
2008-07-31 08:26:00,105.36,105.38,105.345,105.35,170800000.0
2008-07-31 08:27:00,105.355,105.355,105.32,105.32,232600000.0
2008-07-31 08:28:00,105.32,105.36,105.32,105.35,335899999.0
2008-07-31 08:29:00,105.35,105.37,105.31,105.33,471100001.0
2008-07-31 08:30:00,105.325,105.335,105.31,105.33,503799997.0
2008-07-31 08:31:00,105.33,105.37,105.33,105.36,240699999.0
2008-07-31 08:32:00,105.35,105.38,105.35,105.38,87399999.0
2008-07-31 08:33:00,105.38,105.38,105.33,105.34,151600000.0
2008-07-31 08:34:00,105.33,105.35,105.29,105.31,104100000.0
2008-07-31 08:35:00,105.3,105.34,105.3,105.32,41900000.0
2008-07-31 08:36:00,105.32,105.35,105.32,105.34,62600000.0
2008-07-31 08:37:00,105.34,105.38,105.34,105.36,57500000.0
2008-07-31 08:38:00,105.36,105.4,105.335,105.39,143800000.0
2008-07-31 08:39:00,105.39,105.4,105.355,105.355,75000000.0
2008-07-31 08:40:00,105.36,105.4,105.36,105.4,109300000.0
2008-07-31 08:41:00,105.4,105.44,105.4,105.44,43500000.0
2008-07-31 08:42:00,105.43,105.44,105.42,105.43,50400000.0
2008-07-31 08:43:00,105.43,105.43,105.41,105.42,93800000.0
2008-07-31 08:44:00,105.41,105.45,105.41,105.45,76800000.0
2008-07-31 08:45:00,105.44,105.46,105.41,105.45,191500000.0
2008-07-31 08:46:00,105.45,105.47,105.445,105.45,73800000.0
2008-07-31 08:47:00,105.46,105.465,105.45,105.46,92800000.0
2008-07-31 08:48:00,105.46,105.47,105.46,105.46,59600000.0
2008-07-31 08:49:00,105.46,105.48,105.425,105.44,103500000.0
2008-07-31 08:50:00,105.44,105.5,105.44,105.47,110100000.0
2008-07-31 08:51:00,105.47,105.47,105.425,105.425,93600000.0
2008-07-31 08:52:00,105.425,105.48,105.425,105.47,136600000.0
2008-07-31 08:53:00,105.47,105.48,105.45,105.45,59600000.0
2008-07-31 08:54:00,105.45,105.47,105.41,105.47,139900000.0
2008-07-31 08:55:00,105.47,105.47,105.45,105.47,40500000.0
2008-07-31 08:56:00,105.47,105.5,105.47,105.5,45500000.0
2008-07-31 08:57:00,105.49,105.5,105.48,105.5,30700000.0
2008-07-31 08:58:00,105.49,105.5,105.47,105.5,56900000.0
2008-07-31 08:59:00,105.51,105.51,105.455,105.47,68000000.0
2008-07-31 09:00:00,105.47,105.48,105.43,105.46,94300000.0
2008-07-31 09:01:00,105.46,105.47,105.42,105.42,53400000.0
2008-07-31 09:02:00,105.42,105.44,105.42,105.44,49100000.0
2008-07-31 09:03:00,105.44,105.455,105.43,105.45,93900000.0
2008-07-31 09:04:00,105.45,105.45,105.43,105.43,89000000.0
2008-07-31 09:05:00,105.425,105.44,105.41,105.42,98100000.0
2008-07-31 09:06:00,105.425,105.435,105.42,105.43,104200000.0
2008-07-31 09:07:00,105.43,105.435,105.42,105.425,113600000.0
2008-07-31 09:08:00,105.42,105.46,105.42,105.45,46000000.0
2008-07-31 09:09:00,105.445,105.45,105.44,105.44,35700000.0
2008-07-31 09:10:00,105.44,105.45,105.43,105.44,27800000.0
2008-07-31 09:11:00,105.43,105.44,105.42,105.43,81400000.0
2008-07-31 09:12:00,105.42,105.44,105.39,105.41,49700000.0
2008-07-31 09:13:00,105.41,105.45,105.4,105.45,63000000.0
2008-07-31 09:14:00,105.45,105.48,105.45,105.47,24000000.0
2008-07-31 09:15:00,105.47,105.51,105.46,105.51,27600000.0
2008-07-31 09:16:00,105.51,105.52,105.5,105.5,54200000.0
2008-07-31 09:17:00,105.51,105.52,105.5,105.51,73300000.0
2008-07-31 09:18:00,105.505,105.51,105.46,105.49,98400000.0
2008-07-31 09:19:00,105.49,105.5,105.45,105.46,117900000.0
2008-07-31 09:20:00,105.46,105.47,105.41,105.43,113500000.0
2008-07-31 09:21:00,105.43,105.44,105.42,105.43,80200000.0
2008-07-31 09:22:00,105.42,105.45,105.41,105.44,34800000.0
2008-07-31 09:23:00,105.44,105.48,105.44,105.47,33800000.0
2008-07-31 09:24:00,105.48,105.49,105.46,105.475,29000000.0
2008-07-31 09:25:00,105.47,105.5,105.45,105.45,34000000.0
2008-07-31 09:26:00,105.46,105.48,105.46,105.46,29400000.0
2008-07-31 09:27:00,105.46,105.5,105.45,105.5,34800000.0
2008-07-31 09:28:00,105.5,105.5,105.45,105.45,52000000.0
2008-07-31 09:29:00,105.45,105.51,105.45,105.5,55600000.0
2008-07-31 09:30:00,105.5,105.5,105.46,105.48,44900000.0
2008-07-31 09:31:00,105.48,105.52,105.47,105.52,62400000.0
2008-07-31 09:32:00,105.52,105.53,105.5,105.53,71500000.0
2008-07-31 09:33:00,105.53,105.55,105.52,105.54,83000000.0
2008-07-31 09:34:00,105.55,105.55,105.52,105.53,33000000.0
2008-07-31 09:35:00,105.53,105.54,105.53,105.54,22000000.0
2008-07-31 09:36:00,105.54,105.54,105.53,105.53,24000000.0
2008-07-31 09:37:00,105.53,105.53,105.52,105.53,5000000.0
2008-07-31 09:38:00,105.54,105.55,105.53,105.54,40000000.0
2008-07-31 09:39:00,105.54,105.55,105.53,105.54,49300000.0
2008-07-31 09:40:00,105.54,105.59,105.53,105.57,70900000.0
2008-07-31 09:41:00,105.58,105.58,105.56,105.58,103700000.0
2008-07-31 09:42:00,105.58,105.6,105.58,105.59,89300000.0
2008-07-31 09:43:00,105.6,105.61,105.59,105.6,68200000.0
2008-07-31 09:44:00,105.6,105.65,105.6,105.64,157800000.0
2008-07-31 09:45:00,105.63,105.67,105.63,105.67,57200000.0
2008-07-31 09:46:00,105.67,105.69,105.665,105.67,113000000.0
2008-07-31 09:47:00,105.67,105.71,105.67,105.7,187000000.0
2008-07-31 09:48:00,105.7,105.71,105.67,105.67,124700000.0
2008-07-31 09:49:00,105.67,105.69,105.65,105.65,76700000.0
2008-07-31 09:50:00,105.65,105.67,105.65,105.66,55400000.0
2008-07-31 09:51:00,105.66,105.7,105.66,105.7,27000000.0
2008-07-31 09:52:00,105.7,105.745,105.69,105.69,75600000.0
2008-07-31 09:53:00,105.69,105.7,105.68,105.69,57200000.0
2008-07-31 09:54:00,105.7,105.72,105.69,105.69,64600000.0
2008-07-31 09:55:00,105.68,105.71,105.68,105.69,35600000.0
2008-07-31 09:56:00,105.7,105.71,105.68,105.68,30600000.0
2008-07-31 09:57:00,105.68,105.74,105.66,105.72,160400000.0
2008-07-31 09:58:00,105.72,105.76,105.72,105.73,61800000.0
2008-07-31 09:59:00,105.73,105.74,105.69,105.7,49100000.0
2008-07-31 10:00:00,105.7,105.705,105.69,105.705,39300000.0
2008-07-31 10:01:00,105.705,105.74,105.705,105.73,94100000.0
2008-07-31 10:02:00,105.74,105.74,105.73,105.74,12000000.0
2008-07-31 10:03:00,105.74,105.745,105.71,105.73,39500000.0
2008-07-31 10:04:00,105.725,105.74,105.72,105.73,72400000.0
2008-07-31 10:05:00,105.73,105.76,105.73,105.75,27200000.0
2008-07-31 10:06:00,105.75,105.77,105.73,105.75,85300000.0
2008-07-31 10:07:00,105.75,105.79,105.75,105.78,85200000.0
2008-07-31 10:08:00,105.78,105.78,105.73,105.74,26400000.0
2008-07-31 10:09:00,105.74,105.76,105.74,105.76,31400000.0
2008-07-31 10:10:00,105.76,105.76,105.74,105.75,29600000.0
2008-07-31 10:11:00,105.77,105.81,105.77,105.79,92000000.0
2008-07-31 10:12:00,105.785,105.82,105.78,105.795,146000000.0
2008-07-31 10:13:00,105.8,105.805,105.765,105.765,89200000.0
2008-07-31 10:14:00,105.755,105.77,105.75,105.75,75500000.0
2008-07-31 10:15:00,105.75,105.76,105.74,105.76,52400000.0
2008-07-31 10:16:00,105.75,105.76,105.74,105.75,75700000.0
2008-07-31 10:17:00,105.75,105.78,105.75,105.77,46800000.0
2008-07-31 10:18:00,105.77,105.77,105.77,105.77,4600000.0
2008-07-31 10:19:00,105.78,105.78,105.77,105.77,36800000.0
2008-07-31 10:20:00,105.77,105.77,105.75,105.75,4000000.0
2008-07-31 10:21:00,105.75,105.75,105.74,105.74,26500000.0
2008-07-31 10:22:00,105.74,105.74,105.7,105.715,58600000.0
2008-07-31 10:23:00,105.71,105.73,105.71,105.73,49800000.0
2008-07-31 10:24:00,105.73,105.74,105.71,105.74,47800000.0
2008-07-31 10:25:00,105.74,105.75,105.71,105.75,87200000.0
2008-07-31 10:26:00,105.755,105.76,105.74,105.75,108100000.0
2008-07-31 10:27:00,105.74,105.75,105.74,105.74,26200000.0
2008-07-31 10:28:00,105.74,105.78,105.74,105.77,54300000.0
2008-07-31 10:29:00,105.77,105.8,105.77,105.77,94000000.0
2008-07-31 10:30:00,105.76,105.8,105.75,105.79,80600000.0
2008-07-31 10:31:00,105.78,105.81,105.78,105.81,126000000.0
2008-07-31 10:32:00,105.81,105.86,105.81,105.85,71200000.0
2008-07-31 10:33:00,105.85,105.86,105.83,105.84,45800000.0
2008-07-31 10:34:00,105.84,105.84,105.81,105.81,72100000.0
2008-07-31 10:35:00,105.81,105.86,105.81,105.85,80000000.0
2008-07-31 10:36:00,105.85,105.87,105.85,105.87,13800000.0
2008-07-31 10:37:00,105.86,105.87,105.85,105.87,63500000.0
2008-07-31 10:38:00,105.87,105.88,105.85,105.85,56800000.0
2008-07-31 10:39:00,105.85,105.86,105.82,105.83,62200000.0
2008-07-31 10:40:00,105.83,105.84,105.8,105.81,34000000.0
2008-07-31 10:41:00,105.81,105.84,105.81,105.82,47800000.0
2008-07-31 10:42:00,105.83,105.86,105.83,105.86,33400000.0
2008-07-31 10:43:00,105.86,105.88,105.82,105.845,78100000.0
2008-07-31 10:44:00,105.84,105.87,105.84,105.86,37800000.0
2008-07-31 10:45:00,105.86,105.86,105.82,105.82,84500000.0
2008-07-31 10:46:00,105.82,105.825,105.81,105.82,29600000.0
2008-07-31 10:47:00,105.82,105.84,105.81,105.83,16200000.0
2008-07-31 10:48:00,105.83,105.83,105.8,105.8,24400000.0
2008-07-31 10:49:00,105.8,105.81,105.79,105.8,43100000.0
2008-07-31 10:50:00,105.8,105.8,105.785,105.785,51000000.0
2008-07-31 10:51:00,105.785,105.8,105.775,105.78,130400000.0
2008-07-31 10:52:00,105.78,105.79,105.78,105.78,86900000.0
2008-07-31 10:53:00,105.77,105.78,105.77,105.77,78300000.0
2008-07-31 10:54:00,105.77,105.79,105.755,105.79,86600000.0
2008-07-31 10:55:00,105.78,105.79,105.77,105.78,61400000.0
2008-07-31 10:56:00,105.785,105.785,105.76,105.78,74600000.0
2008-07-31 10:57:00,105.78,105.78,105.77,105.77,24900000.0
2008-07-31 10:58:00,105.77,105.8,105.75,105.77,80200000.0
2008-07-31 10:59:00,105.77,105.77,105.74,105.745,35900000.0
2008-07-31 11:00:00,105.76,105.77,105.745,105.75,51200000.0
2008-07-31 11:01:00,105.75,105.755,105.73,105.73,67800000.0
2008-07-31 11:02:00,105.73,105.74,105.69,105.7,54700000.0
2008-07-31 11:03:00,105.7,105.72,105.7,105.71,15000000.0
2008-07-31 11:04:00,105.7,105.7,105.7,105.7,3000000.0
2008-07-31 11:05:00,105.7,105.7,105.69,105.7,23400000.0
2008-07-31 11:06:00,105.7,105.7,105.69,105.7,17000000.0
2008-07-31 11:07:00,105.7,105.71,105.69,105.69,32600000.0
2008-07-31 11:08:00,105.69,105.72,105.69,105.72,47000000.0
2008-07-31 11:09:00,105.71,105.73,105.7,105.73,48200000.0
2008-07-31 11:10:00,105.74,105.78,105.735,105.75,80500000.0
2008-07-31 11:11:00,105.75,105.8,105.74,105.78,65200000.0
2008-07-31 11:12:00,105.79,105.79,105.76,105.76,70900000.0
2008-07-31 11:13:00,105.76,105.79,105.75,105.75,50700000.0
2008-07-31 11:14:00,105.75,105.78,105.75,105.77,81700000.0
2008-07-31 11:15:00,105.77,105.77,105.74,105.74,40000000.0
2008-07-31 11:16:00,105.74,105.78,105.735,105.775,70100000.0
2008-07-31 11:17:00,105.78,105.795,105.765,105.78,95800000.0
2008-07-31 11:18:00,105.78,105.78,105.76,105.76,167100000.0
2008-07-31 11:19:00,105.765,105.795,105.755,105.78,88000000.0
2008-07-31 11:20:00,105.78,105.78,105.73,105.74,115000000.0
2008-07-31 11:21:00,105.74,105.76,105.74,105.74,85000000.0
2008-07-31 11:22:00,105.74,105.76,105.72,105.74,75600000.0
2008-07-31 11:23:00,105.74,105.76,105.73,105.76,34000000.0
2008-07-31 11:24:00,105.76,105.76,105.75,105.76,12000000.0
2008-07-31 11:25:00,105.76,105.77,105.76,105.77,17000000.0
2008-07-31 11:26:00,105.77,105.77,105.77,105.77,18000000.0
2008-07-31 11:27:00,105.77,105.77,105.75,105.76,12000000.0
2008-07-31 11:28:00,105.75,105.76,105.72,105.72,32700000.0
2008-07-31 11:29:00,105.72,105.73,105.68,105.73,97500000.0
2008-07-31 11:30:00,105.73,105.73,105.71,105.72,39600000.0
2008-07-31 11:31:00,105.72,105.74,105.72,105.74,38600000.0
2008-07-31 11:32:00,105.74,105.74,105.72,105.72,23000000.0
2008-07-31 11:33:00,105.72,105.72,105.68,105.68,72400000.0
2008-07-31 11:34:00,105.68,105.73,105.68,105.7,95600000.0
2008-07-31 11:35:00,105.7,105.73,105.7,105.72,45400000.0
2008-07-31 11:36:00,105.73,105.76,105.72,105.72,54800000.0
2008-07-31 11:37:00,105.72,105.73,105.71,105.73,30800000.0
2008-07-31 11:38:00,105.725,105.73,105.72,105.72,25800000.0
2008-07-31 11:39:00,105.72,105.72,105.7,105.7,27000000.0
2008-07-31 11:40:00,105.7,105.71,105.68,105.68,16000000.0
2008-07-31 11:41:00,105.68,105.69,105.68,105.68,46500000.0
2008-07-31 11:42:00,105.68,105.68,105.675,105.68,38900000.0
2008-07-31 11:43:00,105.68,105.68,105.66,105.67,40900000.0
2008-07-31 11:44:00,105.67,105.71,105.67,105.71,32800000.0
2008-07-31 11:45:00,105.71,105.72,105.68,105.68,22000000.0
2008-07-31 11:46:00,105.69,105.71,105.68,105.7,26900000.0
2008-07-31 11:47:00,105.695,105.71,105.69,105.71,34600000.0
2008-07-31 11:48:00,105.71,105.725,105.71,105.72,28800000.0
2008-07-31 11:49:00,105.72,105.74,105.72,105.73,59200000.0
2008-07-31 11:50:00,105.73,105.74,105.72,105.72,70400000.0
2008-07-31 11:51:00,105.715,105.75,105.71,105.75,84400000.0
2008-07-31 11:52:00,105.75,105.77,105.74,105.745,84400000.0
2008-07-31 11:53:00,105.745,105.75,105.74,105.74,50000000.0
2008-07-31 11:54:00,105.74,105.74,105.725,105.73,56800000.0
2008-07-31 11:55:00,105.73,105.77,105.715,105.75,58000000.0
2008-07-31 11:56:00,105.75,105.76,105.73,105.74,56300000.0
2008-07-31 11:57:00,105.74,105.8,105.74,105.79,67800000.0
2008-07-31 11:58:00,105.8,105.81,105.78,105.8,42500000.0
2008-07-31 11:59:00,105.8,105.83,105.8,105.815,58500000.0
2008-07-31 12:00:00,105.82,105.85,105.82,105.82,51600000.0
2008-07-31 12:01:00,105.82,105.82,105.795,105.805,77000000.0
2008-07-31 12:02:00,105.805,105.825,105.805,105.81,93600000.0
2008-07-31 12:03:00,105.81,105.82,105.8,105.8,68200000.0
2008-07-31 12:04:00,105.805,105.805,105.78,105.785,55900000.0
2008-07-31 12:05:00,105.785,105.82,105.78,105.81,58100000.0
2008-07-31 12:06:00,105.81,105.85,105.81,105.85,50300000.0
2008-07-31 12:07:00,105.86,105.87,105.85,105.86,49000000.0
2008-07-31 12:08:00,105.86,105.89,105.86,105.88,26600000.0
2008-07-31 12:09:00,105.88,105.88,105.86,105.86,43800000.0
2008-07-31 12:10:00,105.865,105.87,105.85,105.86,109500000.0
2008-07-31 12:11:00,105.86,105.87,105.85,105.86,63400000.0
2008-07-31 12:12:00,105.87,105.87,105.85,105.85,46400000.0
2008-07-31 12:13:00,105.85,105.85,105.825,105.83,41100000.0
2008-07-31 12:14:00,105.83,105.83,105.815,105.815,40500000.0
2008-07-31 12:15:00,105.81,105.81,105.8,105.81,101100000.0
2008-07-31 12:16:00,105.805,105.82,105.805,105.82,20600000.0
2008-07-31 12:17:00,105.82,105.82,105.81,105.82,33400000.0
2008-07-31 12:18:00,105.815,105.82,105.78,105.79,125200000.0
2008-07-31 12:19:00,105.79,105.8,105.78,105.8,60000000.0
2008-07-31 12:20:00,105.8,105.8,105.79,105.79,30000000.0
2008-07-31 12:21:00,105.79,105.79,105.75,105.76,40900000.0
2008-07-31 12:22:00,105.765,105.79,105.725,105.78,205000000.0
2008-07-31 12:23:00,105.785,105.785,105.765,105.77,48100000.0
2008-07-31 12:24:00,105.775,105.795,105.765,105.79,66900000.0
2008-07-31 12:25:00,105.795,105.795,105.775,105.775,28900000.0
2008-07-31 12:26:00,105.775,105.8,105.76,105.765,79400000.0
2008-07-31 12:27:00,105.765,105.78,105.76,105.78,97700000.0
2008-07-31 12:28:00,105.785,105.79,105.78,105.78,8600000.0
2008-07-31 12:29:00,105.775,105.8,105.75,105.79,76400000.0
2008-07-31 12:30:00,105.79,105.83,105.79,105.8,51700000.0
2008-07-31 12:31:00,105.81,105.82,105.785,105.8,34400000.0
2008-07-31 12:32:00,105.8,105.8,105.8,105.8,5000000.0
2008-07-31 12:33:00,105.8,105.8,105.78,105.78,7000000.0
2008-07-31 12:34:00,105.78,105.79,105.78,105.79,25600000.0
2008-07-31 12:35:00,105.79,105.79,105.77,105.77,19000000.0
2008-07-31 12:36:00,105.77,105.77,105.76,105.76,24000000.0
2008-07-31 12:37:00,105.76,105.79,105.76,105.78,21600000.0
2008-07-31 12:38:00,105.78,105.79,105.78,105.78,4000000.0
2008-07-31 12:39:00,105.78,105.79,105.77,105.78,29000000.0
2008-07-31 12:40:00,105.78,105.79,105.78,105.79,9000000.0
2008-07-31 12:41:00,105.79,105.8,105.79,105.8,14000000.0
2008-07-31 12:42:00,105.81,105.81,105.8,105.8,52400000.0
2008-07-31 12:43:00,105.8,105.8,105.79,105.79,32600000.0
2008-07-31 12:44:00,105.79,105.795,105.78,105.79,54000000.0
2008-07-31 12:45:00,105.79,105.82,105.77,105.775,133200000.0
2008-07-31 12:46:00,105.77,105.8,105.77,105.8,50300000.0
2008-07-31 12:47:00,105.8,105.82,105.79,105.81,89000000.0
2008-07-31 12:48:00,105.81,105.83,105.805,105.83,34600000.0
2008-07-31 12:49:00,105.83,105.83,105.8,105.81,78800000.0
2008-07-31 12:50:00,105.81,105.81,105.77,105.81,79700000.0
2008-07-31 12:51:00,105.805,105.815,105.785,105.785,117900000.0
2008-07-31 12:52:00,105.79,105.79,105.74,105.74,102300000.0
2008-07-31 12:53:00,105.75,105.79,105.75,105.75,75800000.0
2008-07-31 12:54:00,105.76,105.765,105.75,105.75,45000000.0
2008-07-31 12:55:00,105.75,105.79,105.745,105.785,33800000.0
2008-07-31 12:56:00,105.785,105.79,105.75,105.775,96400000.0
2008-07-31 12:57:00,105.78,105.805,105.76,105.775,129500000.0
2008-07-31 12:58:00,105.785,105.84,105.785,105.84,78000000.0
2008-07-31 12:59:00,105.83,105.84,105.79,105.835,97900000.0
2008-07-31 13:00:00,105.83,105.86,105.825,105.835,120900000.0
2008-07-31 13:01:00,105.83,105.835,105.815,105.815,85900000.0
2008-07-31 13:02:00,105.815,105.815,105.785,105.785,131500000.0
2008-07-31 13:03:00,105.805,105.84,105.79,105.805,128600000.0
2008-07-31 13:04:00,105.815,105.835,105.81,105.835,140500000.0
2008-07-31 13:05:00,105.835,105.84,105.81,105.835,89100000.0
2008-07-31 13:06:00,105.83,105.85,105.83,105.84,93900000.0
2008-07-31 13:07:00,105.84,105.845,105.835,105.84,242200000.0
2008-07-31 13:08:00,105.845,105.855,105.84,105.85,64400000.0
2008-07-31 13:09:00,105.85,105.87,105.845,105.86,112500000.0
2008-07-31 13:10:00,105.86,105.89,105.86,105.86,55300000.0
2008-07-31 13:11:00,105.85,105.87,105.84,105.86,203300000.0
2008-07-31 13:12:00,105.86,105.88,105.86,105.86,37100000.0
2008-07-31 13:13:00,105.86,105.86,105.85,105.85,12800000.0
2008-07-31 13:14:00,105.84,105.84,105.81,105.81,37300000.0
2008-07-31 13:15:00,105.81,105.84,105.81,105.84,123700000.0
2008-07-31 13:16:00,105.84,105.885,105.84,105.875,37300000.0
2008-07-31 13:17:00,105.88,105.88,105.86,105.86,37800000.0
2008-07-31 13:18:00,105.86,105.86,105.84,105.845,29400000.0
2008-07-31 13:19:00,105.84,105.86,105.84,105.85,15800000.0
2008-07-31 13:20:00,105.85,105.86,105.83,105.835,108800000.0
2008-07-31 13:21:00,105.83,105.84,105.82,105.83,44000000.0
2008-07-31 13:22:00,105.82,105.85,105.82,105.85,20800000.0
2008-07-31 13:23:00,105.85,105.88,105.84,105.87,27400000.0
2008-07-31 13:24:00,105.87,105.88,105.87,105.88,19000000.0
2008-07-31 13:25:00,105.88,105.88,105.87,105.87,11000000.0
2008-07-31 13:26:00,105.87,105.9,105.87,105.9,50400000.0
2008-07-31 13:27:00,105.9,105.9,105.87,105.87,53800000.0
2008-07-31 13:28:00,105.87,105.89,105.86,105.89,78700000.0
2008-07-31 13:29:00,105.89,105.905,105.88,105.885,156500000.0
2008-07-31 13:30:00,105.88,105.92,105.88,105.9,117600000.0
2008-07-31 13:31:00,105.9,105.9,105.89,105.89,48500000.0
2008-07-31 13:32:00,105.88,105.9,105.88,105.9,46100000.0
2008-07-31 13:33:00,105.9,105.9,105.89,105.89,36900000.0
2008-07-31 13:34:00,105.89,105.89,105.87,105.87,20400000.0
2008-07-31 13:35:00,105.87,105.875,105.86,105.87,27700000.0
2008-07-31 13:36:00,105.88,105.88,105.86,105.86,42500000.0
2008-07-31 13:37:00,105.865,105.88,105.86,105.86,38300000.0
2008-07-31 13:38:00,105.87,105.905,105.86,105.885,112600000.0
2008-07-31 13:39:00,105.88,105.89,105.85,105.85,98900000.0
2008-07-31 13:40:00,105.85,105.88,105.85,105.865,45100000.0
2008-07-31 13:41:00,105.87,105.88,105.87,105.875,17200000.0
2008-07-31 13:42:00,105.88,105.89,105.87,105.89,64000000.0
2008-07-31 13:43:00,105.885,105.91,105.88,105.91,31200000.0
2008-07-31 13:44:00,105.91,105.91,105.89,105.9,18600000.0
2008-07-31 13:45:00,105.9,105.91,105.88,105.91,64100000.0
2008-07-31 13:46:00,105.91,105.92,105.91,105.92,8600000.0
2008-07-31 13:47:00,105.92,105.93,105.9,105.9,40100000.0
2008-07-31 13:48:00,105.89,105.93,105.89,105.9,72300000.0
2008-07-31 13:49:00,105.905,105.92,105.88,105.88,34900000.0
2008-07-31 13:50:00,105.88,105.88,105.88,105.88,8600000.0
2008-07-31 13:51:00,105.88,105.9,105.88,105.89,31600000.0
2008-07-31 13:52:00,105.89,105.93,105.89,105.91,52100000.0
2008-07-31 13:53:00,105.91,105.91,105.855,105.88,67800000.0
2008-07-31 13:54:00,105.88,105.9,105.86,105.88,39700000.0
2008-07-31 13:55:00,105.88,105.88,105.85,105.86,11000000.0
2008-07-31 13:56:00,105.85,105.86,105.825,105.86,59600000.0
2008-07-31 13:57:00,105.86,105.86,105.83,105.85,44400000.0
2008-07-31 13:58:00,105.85,105.87,105.85,105.86,45300000.0
2008-07-31 13:59:00,105.87,105.89,105.85,105.86,128500000.0
2008-07-31 14:00:00,105.85,105.86,105.82,105.825,73600000.0
2008-07-31 14:01:00,105.825,105.825,105.79,105.79,119000000.0
2008-07-31 14:02:00,105.79,105.79,105.74,105.76,159200000.0
2008-07-31 14:03:00,105.76,105.77,105.76,105.77,27700000.0
2008-07-31 14:04:00,105.77,105.78,105.76,105.78,89800000.0
2008-07-31 14:05:00,105.79,105.81,105.79,105.79,65300000.0
2008-07-31 14:06:00,105.785,105.8,105.78,105.78,56900000.0
2008-07-31 14:07:00,105.8,105.81,105.79,105.8,64200000.0
2008-07-31 14:08:00,105.8,105.82,105.8,105.805,114100000.0
2008-07-31 14:09:00,105.81,105.82,105.78,105.8,121800000.0
2008-07-31 14:10:00,105.8,105.81,105.78,105.78,61600000.0
2008-07-31 14:11:00,105.78,105.79,105.77,105.79,25100000.0
2008-07-31 14:12:00,105.79,105.79,105.765,105.78,58000000.0
2008-07-31 14:13:00,105.78,105.8,105.78,105.8,76100000.0
2008-07-31 14:14:00,105.8,105.8,105.78,105.79,38600000.0
2008-07-31 14:15:00,105.79,105.83,105.79,105.8,45200000.0
2008-07-31 14:16:00,105.8,105.83,105.78,105.81,101000000.0
2008-07-31 14:17:00,105.81,105.83,105.78,105.81,114800000.0
2008-07-31 14:18:00,105.815,105.84,105.8,105.805,81100000.0
2008-07-31 14:19:00,105.8,105.8,105.79,105.79,48400000.0
2008-07-31 14:20:00,105.79,105.82,105.77,105.79,160000000.0
2008-07-31 14:21:00,105.79,105.79,105.71,105.72,171800000.0
2008-07-31 14:22:00,105.73,105.81,105.73,105.8,212900000.0
2008-07-31 14:23:00,105.8,105.845,105.79,105.82,161700000.0
2008-07-31 14:24:00,105.82,105.84,105.79,105.79,125200000.0
2008-07-31 14:25:00,105.8,105.81,105.77,105.78,124000000.0
2008-07-31 14:26:00,105.78,105.82,105.77,105.82,133500000.0
2008-07-31 14:27:00,105.82,105.82,105.73,105.76,111500000.0
2008-07-31 14:28:00,105.76,105.79,105.75,105.79,63300000.0
2008-07-31 14:29:00,105.79,105.79,105.69,105.72,96200000.0
2008-07-31 14:30:00,105.51,105.51,105.28,105.34,223300000.0
2008-07-31 14:31:00,105.35,105.41,105.33,105.36,228700000.0
2008-07-31 14:32:00,105.36,105.36,105.22,105.25,325100000.0
2008-07-31 14:33:00,105.26,105.34,105.25,105.31,271300000.0
2008-07-31 14:34:00,105.3,105.4,105.3,105.36,207600000.0
2008-07-31 14:35:00,105.36,105.42,105.355,105.39,320699999.0
2008-07-31 14:36:00,105.39,105.4,105.3,105.3,314200000.0
2008-07-31 14:37:00,105.3,105.32,105.23,105.27,202700000.0
2008-07-31 14:38:00,105.28,105.31,105.26,105.275,353499999.0
2008-07-31 14:39:00,105.27,105.27,105.175,105.25,557699999.0
2008-07-31 14:40:00,105.25,105.25,105.16,105.165,410900000.0
2008-07-31 14:41:00,105.17,105.27,105.16,105.27,146500000.0
2008-07-31 14:42:00,105.26,105.26,105.18,105.18,279000000.0
2008-07-31 14:43:00,105.19,105.21,105.13,105.16,324299999.0
2008-07-31 14:44:00,105.15,105.185,105.09,105.09,299900000.0
2008-07-31 14:45:00,105.08,105.12,105.04,105.07,255000000.0
2008-07-31 14:46:00,105.075,105.12,105.035,105.11,175600000.0
2008-07-31 14:47:00,105.11,105.12,105.07,105.09,92100000.0
2008-07-31 14:48:00,105.085,105.085,105.035,105.06,128500000.0
2008-07-31 14:49:00,105.06,105.125,105.05,105.12,117000000.0
2008-07-31 14:50:00,105.125,105.13,105.035,105.06,101800000.0
2008-07-31 14:51:00,105.06,105.07,105.03,105.03,96700000.0
2008-07-31 14:52:00,105.03,105.04,105.01,105.02,82100000.0
2008-07-31 14:53:00,105.04,105.12,105.03,105.12,173500000.0
2008-07-31 14:54:00,105.12,105.12,105.08,105.115,136500000.0
2008-07-31 14:55:00,105.12,105.13,105.085,105.09,111000000.0
2008-07-31 14:56:00,105.09,105.11,105.08,105.11,66500000.0
2008-07-31 14:57:00,105.11,105.11,105.06,105.08,150600000.0
2008-07-31 14:58:00,105.08,105.11,105.06,105.08,113400000.0
2008-07-31 14:59:00,105.08,105.155,105.075,105.095,174900000.0
2008-07-31 15:00:00,105.09,105.12,105.05,105.1,172200000.0
2008-07-31 15:01:00,105.11,105.13,105.05,105.06,150700000.0
2008-07-31 15:02:00,105.06,105.08,104.97,104.98,100400000.0
2008-07-31 15:03:00,104.97,105.0,104.95,104.98,169800000.0
2008-07-31 15:04:00,104.98,104.98,104.94,104.95,180100000.0
2008-07-31 15:05:00,104.95,104.96,104.94,104.95,81500000.0
2008-07-31 15:06:00,104.94,104.98,104.92,104.95,151300000.0
2008-07-31 15:07:00,104.955,104.99,104.92,104.95,147100000.0
2008-07-31 15:08:00,104.96,104.97,104.93,104.96,63700000.0
2008-07-31 15:09:00,104.96,104.96,104.92,104.96,322499997.0
2008-07-31 15:10:00,104.97,105.02,104.96,104.99,129800000.0
2008-07-31 15:11:00,104.99,105.0,104.98,104.99,74300000.0
2008-07-31 15:12:00,104.99,105.0,104.97,104.99,48500000.0
2008-07-31 15:13:00,104.98,104.99,104.955,104.955,23300000.0
2008-07-31 15:14:00,104.95,104.97,104.93,104.96,118900000.0
2008-07-31 15:15:00,104.96,104.96,104.94,104.94,134500000.0
2008-07-31 15:16:00,104.935,104.945,104.91,104.935,114600000.0
2008-07-31 15:17:00,104.94,105.03,104.94,105.03,103600000.0
2008-07-31 15:18:00,105.03,105.07,105.03,105.07,68400000.0
2008-07-31 15:19:00,105.06,105.09,105.05,105.08,35000000.0
2008-07-31 15:20:00,105.08,105.12,105.07,105.09,78400000.0
2008-07-31 15:21:00,105.09,105.11,105.08,105.11,68600000.0
2008-07-31 15:22:00,105.1,105.13,105.08,105.11,90700000.0
2008-07-31 15:23:00,105.105,105.105,105.07,105.07,104500000.0
2008-07-31 15:24:00,105.06,105.07,105.04,105.04,50900000.0
2008-07-31 15:25:00,105.04,105.07,105.04,105.07,41300000.0
2008-07-31 15:26:00,105.07,105.1,105.07,105.1,22700000.0
2008-07-31 15:27:00,105.1,105.11,105.095,105.11,81000000.0
2008-07-31 15:28:00,105.11,105.11,105.09,105.095,70500000.0
2008-07-31 15:29:00,105.09,105.12,105.09,105.1,70500000.0
2008-07-31 15:30:00,105.1,105.13,105.08,105.11,179500000.0
2008-07-31 15:31:00,105.11,105.215,105.11,105.215,274399999.0
2008-07-31 15:32:00,105.22,105.24,105.2,105.24,160700000.0
2008-07-31 15:33:00,105.24,105.25,105.22,105.22,141100000.0
2008-07-31 15:34:00,105.22,105.26,105.19,105.21,225700000.0
2008-07-31 15:35:00,105.205,105.25,105.185,105.185,199900000.0
2008-07-31 15:36:00,105.19,105.21,105.15,105.2,59800000.0
2008-07-31 15:37:00,105.2,105.23,105.16,105.21,124300000.0
2008-07-31 15:38:00,105.21,105.28,105.2,105.25,153500000.0
2008-07-31 15:39:00,105.25,105.29,105.23,105.28,171700000.0
2008-07-31 15:40:00,105.285,105.31,105.27,105.27,80300000.0
2008-07-31 15:41:00,105.275,105.285,105.22,105.22,118500000.0
2008-07-31 15:42:00,105.22,105.28,105.22,105.27,158600000.0
2008-07-31 15:43:00,105.27,105.3,105.26,105.29,161100000.0
2008-07-31 15:44:00,105.29,105.32,105.265,105.27,110700000.0
2008-07-31 15:45:00,105.27,105.3,105.24,105.27,128700000.0
2008-07-31 15:46:00,105.27,105.28,105.23,105.28,140900000.0
2008-07-31 15:47:00,105.275,105.3,105.245,105.27,165900000.0
2008-07-31 15:48:00,105.29,105.32,105.25,105.26,172600000.0
2008-07-31 15:49:00,105.26,105.3,105.225,105.29,94200000.0
2008-07-31 15:50:00,105.29,105.3,105.27,105.3,99000000.0
2008-07-31 15:51:00,105.29,105.34,105.27,105.31,109300000.0
2008-07-31 15:52:00,105.31,105.33,105.28,105.29,137900000.0
2008-07-31 15:53:00,105.29,105.31,105.27,105.29,104200000.0
2008-07-31 15:54:00,105.29,105.31,105.28,105.31,124000000.0
2008-07-31 15:55:00,105.31,105.31,105.26,105.27,188500000.0
2008-07-31 15:56:00,105.28,105.31,105.25,105.26,212100000.0
2008-07-31 15:57:00,105.26,105.27,105.24,105.26,373200000.0
2008-07-31 15:58:00,105.26,105.27,105.235,105.26,107500000.0
2008-07-31 15:59:00,105.26,105.27,105.23,105.25,125900000.0
2008-07-31 16:00:00,105.25,105.26,105.23,105.24,121000000.0
2008-07-31 16:01:00,105.24,105.26,105.22,105.22,187100000.0
2008-07-31 16:02:00,105.23,105.25,105.215,105.23,71000000.0
2008-07-31 16:03:00,105.23,105.25,105.22,105.22,67300000.0
2008-07-31 16:04:00,105.22,105.22,105.17,105.17,86700000.0
2008-07-31 16:05:00,105.17,105.25,105.17,105.21,121600000.0
2008-07-31 16:06:00,105.215,105.24,105.215,105.24,113600000.0
2008-07-31 16:07:00,105.24,105.24,105.19,105.19,90300000.0
2008-07-31 16:08:00,105.19,105.21,105.165,105.18,82300000.0
2008-07-31 16:09:00,105.18,105.22,105.17,105.21,255000000.0
2008-07-31 16:10:00,105.21,105.26,105.19,105.21,264900000.0
2008-07-31 16:11:00,105.205,105.23,105.19,105.215,167700000.0
2008-07-31 16:12:00,105.22,105.27,105.21,105.25,212200000.0
2008-07-31 16:13:00,105.25,105.27,105.21,105.27,200900000.0
2008-07-31 16:14:00,105.26,105.27,105.21,105.25,123800000.0
2008-07-31 16:15:00,105.26,105.27,105.22,105.26,119300000.0
2008-07-31 16:16:00,105.27,105.27,105.2,105.24,114400000.0
2008-07-31 16:17:00,105.24,105.24,105.22,105.23,26000000.0
2008-07-31 16:18:00,105.23,105.26,105.22,105.22,100900000.0
2008-07-31 16:19:00,105.22,105.24,105.19,105.24,102500000.0
2008-07-31 16:20:00,105.23,105.31,105.22,105.3,99200000.0
2008-07-31 16:21:00,105.31,105.31,105.27,105.28,78200000.0
2008-07-31 16:22:00,105.29,105.33,105.27,105.3,106600000.0
2008-07-31 16:23:00,105.31,105.35,105.29,105.29,101500000.0
2008-07-31 16:24:00,105.29,105.33,105.29,105.3,63300000.0
2008-07-31 16:25:00,105.3,105.36,105.3,105.35,49900000.0
2008-07-31 16:26:00,105.34,105.34,105.31,105.33,170800000.0
2008-07-31 16:27:00,105.33,105.34,105.31,105.33,81100000.0
2008-07-31 16:28:00,105.33,105.36,105.32,105.35,102500000.0
2008-07-31 16:29:00,105.35,105.36,105.32,105.32,45400000.0
2008-07-31 16:30:00,105.31,105.32,105.29,105.3,91300000.0
2008-07-31 16:31:00,105.3,105.3,105.28,105.28,23600000.0
2008-07-31 16:32:00,105.28,105.28,105.22,105.23,97000000.0
2008-07-31 16:33:00,105.23,105.25,105.23,105.24,40800000.0
2008-07-31 16:34:00,105.24,105.27,105.24,105.27,52900000.0
2008-07-31 16:35:00,105.27,105.3,105.25,105.26,211000000.0
2008-07-31 16:36:00,105.265,105.28,105.22,105.22,79700000.0
2008-07-31 16:37:00,105.23,105.25,105.22,105.24,59900000.0
2008-07-31 16:38:00,105.25,105.28,105.23,105.24,138100000.0
2008-07-31 16:39:00,105.24,105.29,105.22,105.29,106300000.0
2008-07-31 16:40:00,105.29,105.29,105.25,105.26,103200000.0
2008-07-31 16:41:00,105.26,105.29,105.25,105.27,95300000.0
2008-07-31 16:42:00,105.27,105.31,105.27,105.31,67800000.0
2008-07-31 16:43:00,105.31,105.33,105.3,105.32,135800000.0
2008-07-31 16:44:00,105.32,105.325,105.29,105.29,167600000.0
2008-07-31 16:45:00,105.29,105.32,105.29,105.3,118200000.0
2008-07-31 16:46:00,105.3,105.35,105.3,105.34,176600000.0
2008-07-31 16:47:00,105.34,105.35,105.33,105.33,40000000.0
2008-07-31 16:48:00,105.33,105.365,105.28,105.31,189100000.0
2008-07-31 16:49:00,105.31,105.32,105.29,105.3,222300000.0
2008-07-31 16:50:00,105.3,105.36,105.3,105.35,130500000.0
2008-07-31 16:51:00,105.36,105.41,105.34,105.41,129900000.0
2008-07-31 16:52:00,105.42,105.44,105.4,105.41,152500000.0
2008-07-31 16:53:00,105.41,105.42,105.35,105.36,146400000.0
2008-07-31 16:54:00,105.37,105.37,105.34,105.36,96300000.0
2008-07-31 16:55:00,105.36,105.41,105.35,105.38,126000000.0
2008-07-31 16:56:00,105.38,105.44,105.38,105.44,164600000.0
2008-07-31 16:57:00,105.44,105.46,105.41,105.46,126700000.0
2008-07-31 16:58:00,105.46,105.51,105.44,105.44,93100000.0
2008-07-31 16:59:00,105.43,105.43,105.335,105.34,200500000.0
2008-07-31 17:00:00,105.34,105.38,105.335,105.36,213000000.0
2008-07-31 17:01:00,105.37,105.38,105.35,105.37,118700000.0
2008-07-31 17:02:00,105.37,105.4,105.36,105.37,213100000.0
2008-07-31 17:03:00,105.37,105.4,105.33,105.39,131100000.0
2008-07-31 17:04:00,105.39,105.39,105.34,105.34,171400000.0
2008-07-31 17:05:00,105.345,105.39,105.345,105.38,153100000.0
2008-07-31 17:06:00,105.38,105.4,105.36,105.4,138900000.0
2008-07-31 17:07:00,105.4,105.47,105.39,105.46,139900000.0
2008-07-31 17:08:00,105.47,105.47,105.41,105.42,162200000.0
2008-07-31 17:09:00,105.42,105.48,105.42,105.46,98800000.0
2008-07-31 17:10:00,105.46,105.5,105.46,105.49,65700000.0
2008-07-31 17:11:00,105.49,105.52,105.48,105.51,139800000.0
2008-07-31 17:12:00,105.51,105.51,105.48,105.485,103200000.0
2008-07-31 17:13:00,105.48,105.51,105.47,105.49,106800000.0
2008-07-31 17:14:00,105.49,105.5,105.46,105.49,73600000.0
2008-07-31 17:15:00,105.48,105.49,105.47,105.48,22300000.0
2008-07-31 17:16:00,105.48,105.48,105.45,105.45,42600000.0
2008-07-31 17:17:00,105.455,105.49,105.455,105.48,35900000.0
2008-07-31 17:18:00,105.48,105.48,105.46,105.46,45200000.0
2008-07-31 17:19:00,105.46,105.48,105.46,105.47,95900000.0
2008-07-31 17:20:00,105.46,105.47,105.44,105.44,55000000.0
2008-07-31 17:21:00,105.45,105.475,105.43,105.47,120900000.0
2008-07-31 17:22:00,105.46,105.52,105.44,105.51,117400000.0
2008-07-31 17:23:00,105.515,105.555,105.515,105.54,106000000.0
2008-07-31 17:24:00,105.54,105.58,105.54,105.57,118300000.0
2008-07-31 17:25:00,105.57,105.57,105.545,105.555,90600000.0
2008-07-31 17:26:00,105.555,105.565,105.5,105.52,145400000.0
2008-07-31 17:27:00,105.52,105.54,105.5,105.53,91600000.0
2008-07-31 17:28:00,105.53,105.54,105.52,105.52,40600000.0
2008-07-31 17:29:00,105.52,105.54,105.49,105.49,107900000.0
2008-07-31 17:30:00,105.49,105.51,105.48,105.48,81000000.0
2008-07-31 17:31:00,105.48,105.52,105.46,105.52,119100000.0
2008-07-31 17:32:00,105.52,105.54,105.5,105.5,112100000.0
2008-07-31 17:33:00,105.495,105.52,105.47,105.47,160500000.0
2008-07-31 17:34:00,105.48,105.49,105.435,105.47,131100000.0
2008-07-31 17:35:00,105.47,105.47,105.45,105.45,114400000.0
2008-07-31 17:36:00,105.455,105.47,105.41,105.41,178800000.0
2008-07-31 17:37:00,105.41,105.435,105.41,105.425,235300000.0
2008-07-31 17:38:00,105.425,105.47,105.42,105.45,228000000.0
2008-07-31 17:39:00,105.45,105.47,105.42,105.43,240600000.0
2008-07-31 17:40:00,105.43,105.47,105.43,105.465,150100000.0
2008-07-31 17:41:00,105.46,105.46,105.44,105.46,130200000.0
2008-07-31 17:42:00,105.46,105.47,105.45,105.45,44600000.0
2008-07-31 17:43:00,105.45,105.49,105.44,105.48,50500000.0
2008-07-31 17:44:00,105.48,105.48,105.44,105.47,61300000.0
2008-07-31 17:45:00,105.46,105.46,105.43,105.44,79700000.0
2008-07-31 17:46:00,105.45,105.45,105.42,105.44,45800000.0
2008-07-31 17:47:00,105.44,105.45,105.4,105.41,67000000.0
2008-07-31 17:48:00,105.41,105.43,105.4,105.41,64800000.0
2008-07-31 17:49:00,105.41,105.42,105.39,105.42,79900000.0
2008-07-31 17:50:00,105.41,105.43,105.4,105.4,77300000.0
2008-07-31 17:51:00,105.41,105.41,105.37,105.375,66600000.0
2008-07-31 17:52:00,105.38,105.39,105.37,105.38,22600000.0
2008-07-31 17:53:00,105.38,105.39,105.37,105.37,75300000.0
2008-07-31 17:54:00,105.38,105.44,105.38,105.43,91600000.0
2008-07-31 17:55:00,105.43,105.45,105.42,105.42,26000000.0
2008-07-31 17:56:00,105.42,105.43,105.35,105.4,123400000.0
2008-07-31 17:57:00,105.4,105.4,105.36,105.36,27000000.0
2008-07-31 17:58:00,105.35,105.36,105.31,105.33,111400000.0
2008-07-31 17:59:00,105.33,105.42,105.32,105.41,139100000.0
2008-07-31 18:00:00,105.41,105.45,105.38,105.45,162700000.0
2008-07-31 18:01:00,105.45,105.45,105.41,105.42,223000000.0
2008-07-31 18:02:00,105.42,105.43,105.41,105.42,138900000.0
2008-07-31 18:03:00,105.42,105.42,105.4,105.4,85000000.0
2008-07-31 18:04:00,105.4,105.41,105.4,105.4,58500000.0
2008-07-31 18:05:00,105.395,105.43,105.395,105.43,88300000.0
2008-07-31 18:06:00,105.43,105.43,105.4,105.4,92200000.0
2008-07-31 18:07:00,105.4,105.41,105.385,105.4,78300000.0
2008-07-31 18:08:00,105.4,105.42,105.4,105.42,201500000.0
2008-07-31 18:09:00,105.42,105.42,105.4,105.4,18600000.0
2008-07-31 18:10:00,105.4,105.4,105.37,105.37,81000000.0
2008-07-31 18:11:00,105.38,105.38,105.32,105.32,114000000.0
2008-07-31 18:12:00,105.32,105.33,105.29,105.3,90800000.0
2008-07-31 18:13:00,105.29,105.3,105.27,105.27,84200000.0
2008-07-31 18:14:00,105.27,105.3,105.27,105.3,145900000.0
2008-07-31 18:15:00,105.29,105.32,105.28,105.28,90400000.0
2008-07-31 18:16:00,105.28,105.29,105.26,105.29,77300000.0
2008-07-31 18:17:00,105.29,105.29,105.255,105.27,151800000.0
2008-07-31 18:18:00,105.27,105.27,105.24,105.27,142300000.0
2008-07-31 18:19:00,105.27,105.285,105.27,105.28,71300000.0
2008-07-31 18:20:00,105.28,105.295,105.26,105.28,137900000.0
2008-07-31 18:21:00,105.28,105.3,105.27,105.29,53800000.0
2008-07-31 18:22:00,105.29,105.29,105.26,105.285,121100000.0
2008-07-31 18:23:00,105.29,105.31,105.28,105.29,96300000.0
2008-07-31 18:24:00,105.29,105.3,105.28,105.28,75800000.0
2008-07-31 18:25:00,105.28,105.3,105.26,105.27,187200000.0
2008-07-31 18:26:00,105.28,105.28,105.26,105.27,57600000.0
2008-07-31 18:27:00,105.28,105.295,105.27,105.29,37800000.0
2008-07-31 18:28:00,105.29,105.295,105.27,105.29,54100000.0
2008-07-31 18:29:00,105.29,105.29,105.27,105.28,74100000.0
2008-07-31 18:30:00,105.28,105.29,105.27,105.28,49800000.0
2008-07-31 18:31:00,105.29,105.29,105.26,105.27,59300000.0
2008-07-31 18:32:00,105.27,105.28,105.26,105.28,60700000.0
2008-07-31 18:33:00,105.28,105.3,105.28,105.3,53800000.0
2008-07-31 18:34:00,105.3,105.33,105.29,105.33,103600000.0
2008-07-31 18:35:00,105.33,105.35,105.32,105.33,139400000.0
2008-07-31 18:36:00,105.33,105.34,105.32,105.33,87200000.0
2008-07-31 18:37:00,105.32,105.33,105.31,105.31,81200000.0
2008-07-31 18:38:00,105.31,105.32,105.31,105.32,46300000.0
2008-07-31 18:39:00,105.31,105.34,105.31,105.34,43200000.0
2008-07-31 18:40:00,105.34,105.35,105.325,105.34,95100000.0
2008-07-31 18:41:00,105.34,105.35,105.33,105.35,37800000.0
2008-07-31 18:42:00,105.34,105.355,105.32,105.32,125600000.0
2008-07-31 18:43:00,105.33,105.33,105.29,105.32,100300000.0
2008-07-31 18:44:00,105.32,105.34,105.31,105.33,91700000.0
2008-07-31 18:45:00,105.34,105.35,105.33,105.34,71800000.0
2008-07-31 18:46:00,105.34,105.35,105.33,105.35,45000000.0
2008-07-31 18:47:00,105.34,105.35,105.34,105.35,17000000.0
2008-07-31 18:48:00,105.345,105.35,105.335,105.34,31000000.0
2008-07-31 18:49:00,105.33,105.34,105.33,105.33,16000000.0
2008-07-31 18:50:00,105.33,105.36,105.33,105.34,63100000.0
2008-07-31 18:51:00,105.34,105.34,105.335,105.34,14600000.0
2008-07-31 18:52:00,105.34,105.34,105.34,105.34,17900000.0
2008-07-31 18:53:00,105.34,105.39,105.34,105.39,99400000.0
2008-07-31 18:54:00,105.385,105.385,105.355,105.36,99200000.0
2008-07-31 18:55:00,105.37,105.37,105.32,105.32,45800000.0
2008-07-31 18:56:00,105.32,105.34,105.32,105.335,55800000.0
2008-07-31 18:57:00,105.335,105.34,105.305,105.31,52500000.0
2008-07-31 18:58:00,105.31,105.31,105.3,105.31,17300000.0
2008-07-31 18:59:00,105.315,105.33,105.315,105.315,34500000.0
2008-07-31 19:00:00,105.31,105.31,105.3,105.305,28000000.0
2008-07-31 19:01:00,105.31,105.33,105.31,105.32,89500000.0
2008-07-31 19:02:00,105.325,105.35,105.32,105.32,90600000.0
2008-07-31 19:03:00,105.32,105.375,105.305,105.37,153600000.0
2008-07-31 19:04:00,105.37,105.405,105.37,105.39,112800000.0
2008-07-31 19:05:00,105.395,105.4,105.38,105.38,102800000.0
2008-07-31 19:06:00,105.38,105.39,105.36,105.36,53800000.0
2008-07-31 19:07:00,105.37,105.38,105.35,105.36,31600000.0
2008-07-31 19:08:00,105.36,105.39,105.36,105.37,86900000.0
2008-07-31 19:09:00,105.37,105.37,105.36,105.36,30900000.0
2008-07-31 19:10:00,105.36,105.36,105.35,105.35,25400000.0
2008-07-31 19:11:00,105.35,105.36,105.35,105.35,15000000.0
2008-07-31 19:12:00,105.35,105.38,105.35,105.37,50200000.0
2008-07-31 19:13:00,105.36,105.38,105.36,105.37,51000000.0
2008-07-31 19:14:00,105.37,105.38,105.37,105.37,92000000.0
2008-07-31 19:15:00,105.38,105.42,105.37,105.41,105800000.0
2008-07-31 19:16:00,105.4,105.4,105.38,105.39,38400000.0
2008-07-31 19:17:00,105.385,105.41,105.38,105.4,37500000.0
2008-07-31 19:18:00,105.4,105.42,105.4,105.4,52200000.0
2008-07-31 19:19:00,105.4,105.4,105.39,105.39,12000000.0
2008-07-31 19:20:00,105.39,105.39,105.39,105.39,10800000.0
2008-07-31 19:21:00,105.39,105.39,105.375,105.38,35500000.0
2008-07-31 19:22:00,105.38,105.4,105.365,105.37,160400000.0
2008-07-31 19:23:00,105.37,105.37,105.35,105.35,24400000.0
2008-07-31 19:24:00,105.35,105.35,105.31,105.33,65100000.0
2008-07-31 19:25:00,105.33,105.33,105.27,105.29,83900000.0
2008-07-31 19:26:00,105.29,105.31,105.275,105.3,56000000.0
2008-07-31 19:27:00,105.3,105.31,105.27,105.275,47500000.0
2008-07-31 19:28:00,105.28,105.285,105.28,105.28,48800000.0
2008-07-31 19:29:00,105.28,105.28,105.265,105.265,47500000.0
2008-07-31 19:30:00,105.265,105.265,105.25,105.265,27100000.0
2008-07-31 19:31:00,105.265,105.27,105.26,105.27,17200000.0
2008-07-31 19:32:00,105.27,105.3,105.27,105.3,57300000.0
2008-07-31 19:33:00,105.3,105.32,105.29,105.31,81500000.0
2008-07-31 19:34:00,105.31,105.33,105.305,105.33,45100000.0
2008-07-31 19:35:00,105.33,105.34,105.32,105.34,44200000.0
2008-07-31 19:36:00,105.34,105.34,105.295,105.32,92100000.0
2008-07-31 19:37:00,105.32,105.32,105.295,105.31,55500000.0
2008-07-31 19:38:00,105.31,105.31,105.275,105.29,91300000.0
2008-07-31 19:39:00,105.29,105.29,105.27,105.28,56000000.0
2008-07-31 19:40:00,105.28,105.3,105.28,105.295,72600000.0
2008-07-31 19:41:00,105.31,105.31,105.29,105.295,34900000.0
2008-07-31 19:42:00,105.3,105.3,105.275,105.28,31000000.0
2008-07-31 19:43:00,105.28,105.29,105.28,105.29,32300000.0
2008-07-31 19:44:00,105.295,105.31,105.29,105.31,31000000.0
2008-07-31 19:45:00,105.31,105.31,105.3,105.3,22900000.0
2008-07-31 19:46:00,105.3,105.31,105.3,105.3,22700000.0
2008-07-31 19:47:00,105.305,105.31,105.3,105.31,19400000.0
2008-07-31 19:48:00,105.31,105.32,105.295,105.32,31100000.0
2008-07-31 19:49:00,105.32,105.35,105.32,105.33,71300000.0
2008-07-31 19:50:00,105.33,105.35,105.33,105.33,17400000.0
2008-07-31 19:51:00,105.33,105.33,105.32,105.32,17400000.0
2008-07-31 19:52:00,105.32,105.32,105.32,105.32,2800000.0
2008-07-31 19:53:00,105.32,105.34,105.315,105.33,98000000.0
2008-07-31 19:54:00,105.33,105.35,105.33,105.34,64400000.0
2008-07-31 19:55:00,105.34,105.34,105.33,105.34,25000000.0
2008-07-31 19:56:00,105.34,105.36,105.33,105.35,49000000.0
2008-07-31 19:57:00,105.34,105.36,105.34,105.35,17800000.0
2008-07-31 19:58:00,105.34,105.35,105.33,105.34,50000000.0
2008-07-31 19:59:00,105.34,105.34,105.32,105.33,46100000.0
2008-07-31 20:00:00,105.33,105.36,105.33,105.33,27400000.0
2008-07-31 20:01:00,105.33,105.34,105.33,105.33,35300000.0
2008-07-31 20:02:00,105.33,105.33,105.32,105.32,20000000.0
2008-07-31 20:03:00,105.32,105.33,105.32,105.33,42400000.0
2008-07-31 20:04:00,105.33,105.33,105.3,105.31,86800000.0
2008-07-31 20:05:00,105.31,105.32,105.305,105.32,72500000.0
2008-07-31 20:06:00,105.32,105.32,105.3,105.3,40700000.0
2008-07-31 20:07:00,105.31,105.32,105.31,105.32,66000000.0
2008-07-31 20:08:00,105.32,105.325,105.31,105.32,81900000.0
2008-07-31 20:09:00,105.32,105.35,105.31,105.32,94300000.0
2008-07-31 20:10:00,105.32,105.34,105.32,105.32,77700000.0
2008-07-31 20:11:00,105.32,105.34,105.31,105.34,67400000.0
2008-07-31 20:12:00,105.35,105.39,105.35,105.38,212900000.0
2008-07-31 20:13:00,105.37,105.37,105.345,105.36,162000000.0
2008-07-31 20:14:00,105.36,105.4,105.345,105.385,60500000.0
2008-07-31 20:15:00,105.39,105.4,105.37,105.38,72900000.0
2008-07-31 20:16:00,105.385,105.41,105.38,105.4,84900000.0
2008-07-31 20:17:00,105.4,105.41,105.385,105.4,124900000.0
2008-07-31 20:18:00,105.4,105.41,105.39,105.41,44200000.0
2008-07-31 20:19:00,105.4,105.41,105.39,105.4,45000000.0
2008-07-31 20:20:00,105.4,105.4,105.39,105.39,87200000.0
2008-07-31 20:21:00,105.39,105.42,105.39,105.39,59800000.0
2008-07-31 20:22:00,105.38,105.4,105.36,105.38,113700000.0
2008-07-31 20:23:00,105.38,105.41,105.38,105.4,99600000.0
2008-07-31 20:24:00,105.4,105.43,105.39,105.41,248100000.0
2008-07-31 20:25:00,105.405,105.43,105.4,105.42,65100000.0
2008-07-31 20:26:00,105.42,105.44,105.41,105.41,49200000.0
2008-07-31 20:27:00,105.41,105.41,105.35,105.36,111700000.0
2008-07-31 20:28:00,105.36,105.38,105.34,105.36,91000000.0
2008-07-31 20:29:00,105.36,105.38,105.34,105.37,132700000.0
2008-07-31 20:30:00,105.37,105.38,105.35,105.35,80900000.0
2008-07-31 20:31:00,105.36,105.365,105.34,105.36,61500000.0
2008-07-31 20:32:00,105.36,105.38,105.36,105.36,80800000.0
2008-07-31 20:33:00,105.36,105.36,105.35,105.35,42700000.0
2008-07-31 20:34:00,105.345,105.37,105.345,105.35,108100000.0
2008-07-31 20:35:00,105.35,105.375,105.35,105.375,121300000.0
2008-07-31 20:36:00,105.38,105.39,105.37,105.39,68700000.0
2008-07-31 20:37:00,105.4,105.405,105.38,105.405,198600000.0
2008-07-31 20:38:00,105.41,105.42,105.4,105.4,114900000.0
2008-07-31 20:39:00,105.4,105.46,105.4,105.44,76000000.0
2008-07-31 20:40:00,105.435,105.445,105.425,105.43,142900000.0
2008-07-31 20:41:00,105.43,105.43,105.41,105.43,118200000.0
2008-07-31 20:42:00,105.42,105.43,105.415,105.42,153800000.0
2008-07-31 20:43:00,105.42,105.44,105.42,105.43,111800000.0
2008-07-31 20:44:00,105.42,105.44,105.42,105.43,126000000.0
2008-07-31 20:45:00,105.44,105.45,105.43,105.43,75700000.0
2008-07-31 20:46:00,105.43,105.44,105.41,105.43,114600000.0
2008-07-31 20:47:00,105.43,105.435,105.405,105.41,35300000.0
2008-07-31 20:48:00,105.405,105.42,105.4,105.42,68800000.0
2008-07-31 20:49:00,105.42,105.44,105.42,105.44,83000000.0
2008-07-31 20:50:00,105.44,105.46,105.44,105.46,31900000.0
2008-07-31 20:51:00,105.46,105.46,105.425,105.44,112100000.0
2008-07-31 20:52:00,105.44,105.445,105.44,105.44,56700000.0
2008-07-31 20:53:00,105.44,105.46,105.41,105.415,86600000.0
2008-07-31 20:54:00,105.415,105.42,105.395,105.395,53000000.0
2008-07-31 20:55:00,105.39,105.42,105.39,105.41,101900000.0
2008-07-31 20:56:00,105.41,105.41,105.4,105.41,43800000.0
2008-07-31 20:57:00,105.41,105.41,105.38,105.39,61100000.0
2008-07-31 20:58:00,105.4,105.4,105.39,105.39,40900000.0
2008-07-31 20:59:00,105.39,105.4,105.39,105.4,128900000.0
2008-07-31 21:00:00,105.4,105.4,105.38,105.39,104699999.0
2008-07-31 21:01:00,105.39,105.41,105.39,105.41,75600000.0
2008-07-31 21:02:00,105.41,105.41,105.4,105.4,86400000.0
2008-07-31 21:03:00,105.4,105.42,105.4,105.41,64300000.0
2008-07-31 21:04:00,105.4,105.41,105.39,105.4,109600000.0
2008-07-31 21:05:00,105.4,105.42,105.4,105.42,64600000.0
2008-07-31 21:06:00,105.42,105.44,105.41,105.44,158800000.0
2008-07-31 21:07:00,105.44,105.47,105.44,105.47,165500000.0
2008-07-31 21:08:00,105.47,105.48,105.45,105.45,23000000.0
2008-07-31 21:09:00,105.44,105.48,105.44,105.48,60599999.0
2008-07-31 21:10:00,105.47,105.47,105.46,105.47,5000000.0
2008-07-31 21:11:00,105.47,105.48,105.47,105.47,96000000.0
2008-07-31 21:12:00,105.48,105.48,105.46,105.47,60000000.0
2008-07-31 21:13:00,105.46,105.48,105.46,105.48,34100000.0
2008-07-31 21:14:00,105.48,105.51,105.48,105.51,24100000.0
2008-07-31 21:15:00,105.51,105.52,105.46,105.46,74600000.0
2008-07-31 21:16:00,105.46,105.48,105.45,105.48,157400000.0
2008-07-31 21:17:00,105.48,105.48,105.46,105.47,51400000.0
2008-07-31 21:18:00,105.47,105.47,105.46,105.47,27400000.0
2008-07-31 21:19:00,105.47,105.47,105.46,105.46,28400000.0
2008-07-31 21:20:00,105.46,105.47,105.46,105.46,37800000.0
2008-07-31 21:21:00,105.46,105.46,105.44,105.44,45500000.0
2008-07-31 21:22:00,105.44,105.45,105.43,105.44,38700000.0
2008-07-31 21:23:00,105.44,105.44,105.4,105.4,82700000.0
2008-07-31 21:24:00,105.39,105.4,105.38,105.4,45300000.0
2008-07-31 21:25:00,105.4,105.41,105.39,105.41,26400000.0
2008-07-31 21:26:00,105.41,105.41,105.36,105.37,105400000.0
2008-07-31 21:27:00,105.37,105.39,105.37,105.38,68100000.0
2008-07-31 21:28:00,105.38,105.38,105.37,105.38,19800000.0
2008-07-31 21:29:00,105.38,105.38,105.37,105.37,41100000.0
2008-07-31 21:30:00,105.38,105.38,105.36,105.37,45600000.0
2008-07-31 21:31:00,105.39,105.4,105.34,105.35,40100000.0
2008-07-31 21:32:00,105.34,105.36,105.32,105.35,102100000.0
2008-07-31 21:33:00,105.34,105.35,105.33,105.33,108300000.0
2008-07-31 21:34:00,105.33,105.35,105.33,105.35,227000000.0
2008-07-31 21:35:00,105.34,105.34,105.32,105.34,88100000.0
2008-07-31 21:36:00,105.34,105.35,105.33,105.34,63900000.0
2008-07-31 21:37:00,105.34,105.35,105.33,105.35,64200000.0
2008-07-31 21:38:00,105.34,105.34,105.32,105.32,86000000.0
2008-07-31 21:39:00,105.32,105.33,105.32,105.33,61400000.0
2008-07-31 21:40:00,105.33,105.35,105.31,105.34,52300000.0
2008-07-31 21:41:00,105.33,105.34,105.32,105.32,38700000.0
2008-07-31 21:42:00,105.32,105.36,105.32,105.34,115500000.0
2008-07-31 21:43:00,105.34,105.38,105.32,105.38,59500000.0
2008-07-31 21:44:00,105.38,105.38,105.36,105.36,35000000.0
2008-07-31 21:45:00,105.36,105.36,105.33,105.34,73800000.0
2008-07-31 21:46:00,105.34,105.35,105.3,105.31,94200000.0
2008-07-31 21:47:00,105.3,105.34,105.29,105.33,104100000.0
2008-07-31 21:48:00,105.32,105.33,105.31,105.31,112500000.0
2008-07-31 21:49:00,105.3,105.335,105.3,105.32,185300000.0
2008-07-31 21:50:00,105.32,105.33,105.285,105.31,177100000.0
2008-07-31 21:51:00,105.32,105.32,105.305,105.31,113500000.0
2008-07-31 21:52:00,105.315,105.33,105.315,105.32,19200000.0
2008-07-31 21:53:00,105.32,105.34,105.32,105.32,21500000.0
2008-07-31 21:54:00,105.315,105.34,105.29,105.33,115200000.0
2008-07-31 21:55:00,105.33,105.33,105.32,105.32,12100000.0
2008-07-31 21:56:00,105.31,105.32,105.29,105.3,96200000.0
2008-07-31 21:57:00,105.3,105.32,105.3,105.3,82900000.0
2008-07-31 21:58:00,105.3,105.34,105.28,105.32,137000000.0
2008-07-31 21:59:00,105.32,105.36,105.31,105.33,103300000.0
2008-07-31 22:00:00,105.33,105.35,105.32,105.33,178600000.0
2008-07-31 22:01:00,105.34,105.35,105.33,105.35,44800000.0
2008-07-31 22:02:00,105.34,105.35,105.33,105.33,40700000.0
2008-07-31 22:03:00,105.33,105.35,105.33,105.35,31500000.0
2008-07-31 22:05:00,105.35,105.35,105.33,105.34,35000000.0
2008-07-31 22:06:00,105.355,105.37,105.34,105.37,27700000.0
2008-07-31 22:07:00,105.37,105.39,105.37,105.37,21400000.0
2008-07-31 22:08:00,105.37,105.41,105.315,105.325,246100000.0
2008-07-31 22:09:00,105.33,105.37,105.32,105.37,123800000.0
2008-07-31 22:10:00,105.37,105.38,105.36,105.37,73300000.0
2008-07-31 22:11:00,105.37,105.37,105.36,105.36,8300000.0
2008-07-31 22:12:00,105.36,105.37,105.34,105.34,13000000.0
2008-07-31 22:13:00,105.35,105.36,105.335,105.34,42400000.0
2008-07-31 22:14:00,105.34,105.35,105.33,105.34,64600000.0
2008-07-31 22:15:00,105.34,105.34,105.32,105.32,43400000.0
2008-07-31 22:16:00,105.33,105.34,105.33,105.34,12400000.0
2008-07-31 22:17:00,105.35,105.37,105.34,105.34,38600000.0
2008-07-31 22:18:00,105.34,105.35,105.32,105.33,76300000.0
2008-07-31 22:19:00,105.33,105.34,105.33,105.33,21200000.0
2008-07-31 22:20:00,105.33,105.34,105.33,105.34,8900000.0
2008-07-31 22:21:00,105.34,105.34,105.33,105.33,15300000.0
2008-07-31 22:22:00,105.34,105.34,105.32,105.32,34000000.0
2008-07-31 22:23:00,105.32,105.32,105.32,105.32,2000000.0
2008-07-31 22:24:00,105.315,105.32,105.31,105.32,21500000.0
2008-07-31 22:25:00,105.32,105.335,105.32,105.33,20900000.0
2008-07-31 22:26:00,105.33,105.34,105.32,105.34,42700000.0
2008-07-31 22:27:00,105.34,105.34,105.33,105.34,18900000.0
2008-07-31 22:28:00,105.35,105.36,105.325,105.35,109400000.0
2008-07-31 22:29:00,105.35,105.37,105.35,105.36,46400000.0
2008-07-31 22:31:00,105.37,105.37,105.35,105.35,7000000.0
2008-07-31 22:32:00,105.355,105.39,105.315,105.34,92100000.0
2008-07-31 22:33:00,105.34,105.34,105.31,105.31,54100000.0
2008-07-31 22:34:00,105.315,105.32,105.31,105.32,56800000.0
2008-07-31 22:35:00,105.32,105.33,105.3,105.3,34000000.0
2008-07-31 22:36:00,105.3,105.31,105.28,105.3,117300000.0
2008-07-31 22:37:00,105.3,105.31,105.3,105.3,26400000.0
2008-07-31 22:38:00,105.3,105.31,105.29,105.29,38300000.0
2008-07-31 22:39:00,105.29,105.3,105.28,105.28,37000000.0
2008-07-31 22:40:00,105.28,105.28,105.28,105.28,1000000.0
2008-07-31 22:41:00,105.3,105.3,105.29,105.29,4000000.0
2008-07-31 22:42:00,105.29,105.315,105.29,105.29,94700000.0
2008-07-31 22:43:00,105.29,105.32,105.29,105.32,67000000.0
2008-07-31 22:44:00,105.32,105.32,105.27,105.29,125600000.0
2008-07-31 22:45:00,105.31,105.35,105.31,105.32,34000000.0
2008-07-31 22:46:00,105.32,105.32,105.26,105.27,82100000.0
2008-07-31 22:47:00,105.26,105.27,105.245,105.27,44100000.0
2008-07-31 22:48:00,105.27,105.29,105.26,105.265,74600000.0
2008-07-31 22:49:00,105.265,105.29,105.265,105.29,48300000.0
2008-07-31 22:50:00,105.29,105.3,105.27,105.27,31600000.0
2008-07-31 22:51:00,105.275,105.29,105.275,105.28,32700000.0
2008-07-31 22:52:00,105.285,105.285,105.27,105.28,40500000.0
2008-07-31 22:53:00,105.275,105.3,105.26,105.295,76800000.0
2008-07-31 22:54:00,105.29,105.3,105.265,105.29,64500000.0
2008-07-31 22:55:00,105.29,105.3,105.25,105.26,122600000.0
2008-07-31 22:56:00,105.25,105.27,105.24,105.26,100600000.0
2008-07-31 22:57:00,105.27,105.28,105.25,105.25,58700000.0
2008-07-31 22:58:00,105.25,105.25,105.23,105.23,124400000.0
2008-07-31 22:59:00,105.235,105.29,105.22,105.26,204700000.0
2008-07-31 23:00:00,105.27,105.29,105.25,105.27,375799999.0
2008-07-31 23:01:00,105.28,105.3,105.25,105.3,642899998.0
2008-07-31 23:02:00,105.3,105.33,105.285,105.305,69600000.0
2008-07-31 23:03:00,105.305,105.31,105.3,105.3,46300000.0
2008-07-31 23:04:00,105.295,105.295,105.28,105.295,6500000.0
2008-07-31 23:05:00,105.29,105.305,105.29,105.3,37500000.0
2008-07-31 23:06:00,105.3,105.305,105.3,105.305,6500000.0
2008-07-31 23:07:00,105.305,105.305,105.305,105.305,5200000.0
2008-07-31 23:08:00,105.305,105.315,105.305,105.315,26000000.0
2008-07-31 23:09:00,105.335,105.335,105.315,105.315,14600000.0
2008-07-31 23:10:00,105.315,105.32,105.305,105.305,31900000.0
2008-07-31 23:11:00,105.305,105.31,105.305,105.31,43700000.0
2008-07-31 23:12:00,105.31,105.355,105.28,105.355,115700000.0
2008-07-31 23:13:00,105.335,105.335,105.335,105.335,23400000.0
2008-07-31 23:14:00,105.335,105.35,105.31,105.31,105000000.0
2008-07-31 23:15:00,105.31,105.325,105.31,105.325,271100000.0
2008-07-31 23:16:00,105.325,105.325,105.315,105.315,26800000.0
2008-07-31 23:17:00,105.31,105.31,105.3,105.3,150100000.0
2008-07-31 23:18:00,105.3,105.3,105.3,105.3,81800000.0
2008-07-31 23:19:00,105.3,105.3,105.29,105.3,58600000.0
2008-07-31 23:20:00,105.305,105.34,105.305,105.34,33000000.0
2008-07-31 23:21:00,105.34,105.39,105.34,105.35,78300000.0
2008-07-31 23:22:00,105.35,105.38,105.34,105.36,170200000.0
2008-07-31 23:23:00,105.36,105.385,105.36,105.375,49800000.0
2008-07-31 23:24:00,105.38,105.38,105.365,105.365,37800000.0
2008-07-31 23:25:00,105.37,105.375,105.35,105.35,132099999.0
2008-07-31 23:26:00,105.36,105.36,105.31,105.31,233100000.0
2008-07-31 23:27:00,105.31,105.31,105.31,105.31,2000000.0
2008-07-31 23:29:00,105.31,105.31,105.31,105.31,2000000.0
2008-07-31 23:30:00,105.31,105.32,105.31,105.31,126000000.0
2008-07-31 23:31:00,105.31,105.34,105.31,105.34,72800000.0
2008-07-31 23:32:00,105.355,105.355,105.345,105.345,21600000.0
2008-07-31 23:33:00,105.355,105.405,105.35,105.395,34300000.0
2008-07-31 23:34:00,105.405,105.405,105.32,105.36,235899999.0
2008-07-31 23:35:00,105.36,105.405,105.35,105.4,179800000.0
2008-07-31 23:36:00,105.4,105.4,105.385,105.39,16200000.0
2008-07-31 23:37:00,105.395,105.395,105.385,105.385,10800000.0
2008-07-31 23:38:00,105.39,105.395,105.39,105.39,16200000.0
2008-07-31 23:39:00,105.395,105.41,105.395,105.41,16200000.0
2008-07-31 23:40:00,105.405,105.405,105.4,105.4,10800000.0
2008-07-31 23:41:00,105.395,105.395,105.375,105.385,37800000.0
2008-07-31 23:42:00,105.4,105.42,105.4,105.405,18100000.0
2008-07-31 23:43:00,105.415,105.42,105.415,105.42,10800000.0
2008-07-31 23:44:00,105.415,105.42,105.405,105.415,37800000.0
2008-07-31 23:46:00,105.39,105.41,105.39,105.41,53400000.0
2008-07-31 23:47:00,105.42,105.42,105.41,105.42,27000000.0
2008-07-31 23:48:00,105.4,105.41,105.39,105.41,41400000.0
2008-07-31 23:50:00,105.39,105.39,105.39,105.39,12000000.0
2008-07-31 23:51:00,105.39,105.435,105.39,105.42,63000000.0
2008-07-31 23:52:00,105.44,105.445,105.42,105.42,54900000.0
2008-07-31 23:53:00,105.415,105.42,105.415,105.42,10800000.0
2008-07-31 23:54:00,105.415,105.42,105.415,105.415,27000000.0
2008-07-31 23:55:00,105.41,105.41,105.375,105.375,37800000.0
2008-07-31 23:56:00,105.38,105.405,105.375,105.4,59500000.0
2008-07-31 23:57:00,105.385,105.385,105.385,105.385,5400000.0
2008-07-31 23:58:00,105.38,105.385,105.37,105.375,48699999.0
2008-07-31 23:59:00,105.38,105.395,105.37,105.385,43299999.0
2008-08-01 00:00:00,105.385,105.42,105.385,105.42,83000000.0
2008-08-01 00:01:00,105.42,105.425,105.42,105.42,44200000.0
2008-08-01 00:02:00,105.415,105.415,105.415,105.415,16200000.0
2008-08-01 00:03:00,105.415,105.415,105.39,105.415,58200000.0
2008-08-01 00:04:00,105.415,105.42,105.39,105.415,67700000.0
2008-08-01 00:05:00,105.42,105.42,105.405,105.415,68500000.0
2008-08-01 00:06:00,105.42,105.425,105.42,105.425,4000000.0
2008-08-01 00:07:00,105.415,105.415,105.415,105.415,9400000.0
2008-08-01 00:08:00,105.41,105.41,105.395,105.395,45300000.0
2008-08-01 00:09:00,105.39,105.39,105.39,105.39,1000000.0
2008-08-01 00:10:00,105.395,105.395,105.395,105.395,5400000.0
2008-08-01 00:11:00,105.39,105.39,105.39,105.39,4300000.0
2008-08-01 00:12:00,105.39,105.39,105.39,105.39,10800000.0
2008-08-01 00:13:00,105.39,105.39,105.39,105.39,4300000.0
2008-08-01 00:14:00,105.38,105.38,105.38,105.38,10800000.0
2008-08-01 00:15:00,105.39,105.39,105.39,105.39,10800000.0
2008-08-01 00:16:00,105.39,105.39,105.39,105.39,4300000.0
2008-08-01 00:17:00,105.39,105.39,105.39,105.39,39900000.0
2008-08-01 00:18:00,105.39,105.39,105.39,105.39,37600000.0
2008-08-01 00:19:00,105.39,105.395,105.385,105.385,100200000.0
2008-08-01 00:20:00,105.385,105.395,105.385,105.385,52600000.0
2008-08-01 00:21:00,105.385,105.395,105.385,105.385,64800000.0
2008-08-01 00:22:00,105.385,105.4,105.38,105.385,172899999.0
2008-08-01 00:23:00,105.395,105.405,105.395,105.405,43200000.0
2008-08-01 00:24:00,105.405,105.405,105.395,105.405,54000000.0
2008-08-01 00:25:00,105.405,105.405,105.385,105.4,82000000.0
2008-08-01 00:26:00,105.4,105.4,105.375,105.39,98000000.0
2008-08-01 00:27:00,105.385,105.395,105.37,105.395,177500000.0
2008-08-01 00:28:00,105.395,105.395,105.39,105.39,54000000.0
2008-08-01 00:29:00,105.39,105.39,105.385,105.385,26900000.0
2008-08-01 00:30:00,105.385,105.4,105.375,105.395,97400001.0
2008-08-01 00:31:00,105.4,105.41,105.395,105.4,39600000.0
2008-08-01 00:32:00,105.4,105.41,105.375,105.38,133400000.0
2008-08-01 00:33:00,105.38,105.385,105.38,105.38,59200000.0
2008-08-01 00:34:00,105.38,105.39,105.38,105.38,74500000.0
2008-08-01 00:35:00,105.38,105.38,105.36,105.37,76800000.0
2008-08-01 00:36:00,105.37,105.38,105.37,105.37,68100000.0
2008-08-01 00:37:00,105.37,105.38,105.36,105.37,185900000.0
2008-08-01 00:38:00,105.37,105.375,105.37,105.37,47500000.0
2008-08-01 00:39:00,105.365,105.365,105.365,105.365,5400000.0
2008-08-01 00:40:00,105.36,105.37,105.36,105.365,29700000.0
2008-08-01 00:41:00,105.36,105.36,105.36,105.36,5200000.0
2008-08-01 00:42:00,105.36,105.365,105.36,105.365,7400000.0
2008-08-01 00:43:00,105.36,105.36,105.36,105.36,1000000.0
2008-08-01 00:44:00,105.36,105.365,105.36,105.36,34000000.0
2008-08-01 00:45:00,105.36,105.36,105.345,105.345,67500000.0
2008-08-01 00:46:00,105.345,105.355,105.345,105.355,32400000.0
2008-08-01 00:47:00,105.34,105.34,105.34,105.34,1000000.0
2008-08-01 00:48:00,105.355,105.355,105.345,105.35,27000000.0
2008-08-01 00:49:00,105.35,105.35,105.34,105.34,7400000.0
2008-08-01 00:50:00,105.34,105.34,105.34,105.34,1000000.0
2008-08-01 00:51:00,105.35,105.35,105.34,105.34,11700000.0
2008-08-01 00:52:00,105.34,105.34,105.335,105.335,15700000.0
2008-08-01 00:53:00,105.33,105.335,105.33,105.33,24400000.0
2008-08-01 00:54:00,105.33,105.34,105.32,105.33,169300000.0
2008-08-01 00:55:00,105.33,105.33,105.29,105.305,209000000.0
2008-08-01 00:56:00,105.305,105.32,105.3,105.32,57800000.0
2008-08-01 00:57:00,105.31,105.315,105.3,105.31,143700000.0
2008-08-01 00:58:00,105.31,105.33,105.31,105.33,28800000.0
2008-08-01 00:59:00,105.33,105.345,105.33,105.33,117800000.0
2008-08-01 01:00:00,105.34,105.36,105.34,105.36,16300000.0
2008-08-01 01:01:00,105.37,105.38,105.37,105.38,8000000.0
2008-08-01 01:02:00,105.39,105.39,105.37,105.37,23900000.0
2008-08-01 01:03:00,105.37,105.38,105.37,105.37,30600000.0
2008-08-01 01:04:00,105.39,105.405,105.38,105.39,23500000.0
2008-08-01 01:05:00,105.38,105.405,105.38,105.4,78000000.0
2008-08-01 01:06:00,105.41,105.41,105.39,105.4,17000000.0
2008-08-01 01:07:00,105.39,105.39,105.37,105.37,100900000.0
2008-08-01 01:08:00,105.37,105.37,105.36,105.365,22100000.0
2008-08-01 01:09:00,105.365,105.365,105.36,105.36,87100000.0
2008-08-01 01:10:00,105.355,105.36,105.35,105.355,27900000.0
2008-08-01 01:11:00,105.355,105.36,105.355,105.355,34200000.0
2008-08-01 01:12:00,105.35,105.355,105.34,105.34,46600000.0
2008-08-01 01:13:00,105.34,105.34,105.34,105.34,16600000.0
2008-08-01 01:14:00,105.34,105.34,105.31,105.32,83500000.0
2008-08-01 01:15:00,105.32,105.34,105.32,105.33,85300000.0
2008-08-01 01:16:00,105.325,105.34,105.32,105.34,39200000.0
2008-08-01 01:17:00,105.335,105.335,105.32,105.32,30800000.0
2008-08-01 01:18:00,105.32,105.32,105.3,105.32,99500000.0
2008-08-01 01:19:00,105.31,105.31,105.31,105.31,2000000.0
2008-08-01 01:20:00,105.325,105.335,105.32,105.33,53200000.0
2008-08-01 01:21:00,105.33,105.33,105.32,105.325,38700000.0
2008-08-01 01:22:00,105.33,105.33,105.325,105.325,10800000.0
2008-08-01 01:23:00,105.32,105.325,105.31,105.325,79400000.0
2008-08-01 01:24:00,105.32,105.325,105.31,105.32,19300000.0
2008-08-01 01:25:00,105.325,105.325,105.32,105.325,22500000.0
2008-08-01 01:26:00,105.325,105.325,105.32,105.32,10800000.0
2008-08-01 01:27:00,105.32,105.325,105.3,105.3,131200000.0
2008-08-01 01:28:00,105.305,105.32,105.305,105.31,79700000.0
2008-08-01 01:29:00,105.3,105.3,105.3,105.3,119100000.0
2008-08-01 01:30:00,105.3,105.305,105.3,105.305,14000000.0
2008-08-01 01:31:00,105.3,105.32,105.3,105.305,102600000.0
2008-08-01 01:32:00,105.305,105.305,105.3,105.3,70200000.0
2008-08-01 01:33:00,105.3,105.31,105.295,105.295,77500000.0
2008-08-01 01:34:00,105.295,105.305,105.295,105.3,59400000.0
2008-08-01 01:35:00,105.295,105.295,105.28,105.28,54000000.0
2008-08-01 01:36:00,105.28,105.28,105.28,105.28,5400000.0
2008-08-01 01:37:00,105.28,105.3,105.28,105.29,54000000.0
2008-08-01 01:38:00,105.29,105.3,105.29,105.295,73400000.0
2008-08-01 01:39:00,105.295,105.3,105.28,105.28,118200000.0
2008-08-01 01:40:00,105.28,105.295,105.27,105.285,130000000.0
2008-08-01 01:41:00,105.285,105.29,105.28,105.29,69000000.0
2008-08-01 01:42:00,105.29,105.3,105.29,105.3,90800000.0
2008-08-01 01:43:00,105.3,105.3,105.28,105.28,56100000.0
2008-08-01 01:44:00,105.285,105.29,105.28,105.28,35000000.0
2008-08-01 01:45:00,105.28,105.28,105.27,105.28,190400000.0
2008-08-01 01:46:00,105.27,105.27,105.26,105.27,170400000.0
2008-08-01 01:47:00,105.27,105.28,105.27,105.28,15700000.0
2008-08-01 01:48:00,105.28,105.31,105.28,105.29,77000000.0
2008-08-01 01:49:00,105.29,105.29,105.27,105.275,35700000.0
2008-08-01 01:50:00,105.28,105.28,105.27,105.28,56900000.0
2008-08-01 01:51:00,105.28,105.31,105.28,105.3,65900000.0
2008-08-01 01:52:00,105.3,105.31,105.3,105.3,88100000.0
2008-08-01 01:53:00,105.3,105.31,105.27,105.28,169200000.0
2008-08-01 01:54:00,105.275,105.285,105.26,105.27,103600000.0
2008-08-01 01:55:00,105.27,105.285,105.26,105.28,153900000.0
2008-08-01 01:56:00,105.28,105.28,105.25,105.26,90700000.0
2008-08-01 01:57:00,105.25,105.26,105.24,105.25,116600000.0
2008-08-01 01:58:00,105.25,105.26,105.24,105.25,93100000.0
2008-08-01 01:59:00,105.26,105.26,105.24,105.25,81300000.0
2008-08-01 02:00:00,105.25,105.26,105.22,105.23,102100000.0
2008-08-01 02:01:00,105.22,105.22,105.18,105.2,88200000.0
2008-08-01 02:02:00,105.2,105.22,105.17,105.2,115900000.0
2008-08-01 02:03:00,105.2,105.21,105.19,105.2,47900000.0
2008-08-01 02:04:00,105.2,105.22,105.17,105.2,96000000.0
2008-08-01 02:05:00,105.21,105.21,105.18,105.18,54900000.0
2008-08-01 02:06:00,105.18,105.2,105.18,105.18,74900000.0
2008-08-01 02:07:00,105.18,105.19,105.16,105.185,153300000.0
2008-08-01 02:08:00,105.18,105.22,105.18,105.21,183300000.0
2008-08-01 02:09:00,105.21,105.21,105.15,105.16,306000000.0
2008-08-01 02:10:00,105.16,105.2,105.15,105.19,180100000.0
2008-08-01 02:11:00,105.19,105.19,105.175,105.18,93700000.0
2008-08-01 02:12:00,105.185,105.185,105.15,105.17,214400000.0
2008-08-01 02:13:00,105.17,105.18,105.17,105.175,105500000.0
2008-08-01 02:14:00,105.185,105.185,105.17,105.175,195900000.0
2008-08-01 02:15:00,105.17,105.18,105.17,105.175,116700000.0
2008-08-01 02:16:00,105.18,105.19,105.17,105.19,182400000.0
2008-08-01 02:17:00,105.19,105.19,105.18,105.18,72400000.0
2008-08-01 02:18:00,105.18,105.2,105.18,105.2,86800000.0
2008-08-01 02:19:00,105.2,105.21,105.19,105.195,171000000.0
2008-08-01 02:20:00,105.19,105.205,105.185,105.185,118900000.0
2008-08-01 02:21:00,105.185,105.19,105.18,105.19,260700000.0
2008-08-01 02:22:00,105.19,105.2,105.18,105.18,258800000.0
2008-08-01 02:23:00,105.185,105.21,105.18,105.21,142900000.0
2008-08-01 02:24:00,105.205,105.205,105.15,105.16,469400000.0
2008-08-01 02:25:00,105.16,105.2,105.16,105.17,150600000.0
2008-08-01 02:26:00,105.17,105.21,105.17,105.21,41400000.0
2008-08-01 02:27:00,105.21,105.22,105.19,105.19,170800000.0
2008-08-01 02:28:00,105.19,105.2,105.19,105.19,28200000.0
2008-08-01 02:29:00,105.19,105.21,105.19,105.2,90800000.0
2008-08-01 02:30:00,105.205,105.22,105.2,105.21,104500000.0
2008-08-01 02:31:00,105.21,105.225,105.21,105.22,253500000.0
2008-08-01 02:32:00,105.22,105.22,105.2,105.21,107000000.0
2008-08-01 02:33:00,105.205,105.205,105.19,105.2,123200000.0
2008-08-01 02:34:00,105.21,105.22,105.2,105.21,131600000.0
2008-08-01 02:35:00,105.21,105.22,105.2,105.22,37100000.0
2008-08-01 02:36:00,105.21,105.21,105.18,105.19,103000000.0
2008-08-01 02:37:00,105.19,105.2,105.18,105.18,78100000.0
2008-08-01 02:38:00,105.19,105.2,105.18,105.19,65300000.0
2008-08-01 02:39:00,105.2,105.2,105.2,105.2,10200000.0
2008-08-01 02:40:00,105.21,105.21,105.19,105.19,90500000.0
2008-08-01 02:41:00,105.19,105.2,105.17,105.17,38400000.0
2008-08-01 02:42:00,105.18,105.18,105.16,105.16,204000000.0
2008-08-01 02:43:00,105.16,105.22,105.16,105.22,138900000.0
2008-08-01 02:44:00,105.21,105.22,105.21,105.22,39300000.0
2008-08-01 02:45:00,105.22,105.22,105.19,105.19,87300000.0
2008-08-01 02:46:00,105.19,105.2,105.18,105.2,45900000.0
2008-08-01 02:47:00,105.205,105.21,105.19,105.2,75500000.0
2008-08-01 02:48:00,105.2,105.2,105.17,105.17,58500000.0
2008-08-01 02:49:00,105.17,105.17,105.15,105.16,44900000.0
2008-08-01 02:50:00,105.16,105.17,105.16,105.16,31700000.0
2008-08-01 02:51:00,105.17,105.2,105.16,105.19,39600000.0
2008-08-01 02:52:00,105.19,105.21,105.18,105.21,59200000.0
2008-08-01 02:53:00,105.21,105.21,105.165,105.17,33400000.0
2008-08-01 02:54:00,105.17,105.19,105.155,105.18,131100000.0
2008-08-01 02:55:00,105.18,105.205,105.16,105.18,80100000.0
2008-08-01 02:56:00,105.18,105.18,105.155,105.16,108100000.0
2008-08-01 02:57:00,105.16,105.165,105.15,105.165,124200000.0
2008-08-01 02:58:00,105.17,105.21,105.17,105.19,87500000.0
2008-08-01 02:59:00,105.19,105.21,105.19,105.19,105400000.0
2008-08-01 03:00:00,105.19,105.22,105.19,105.2,99800000.0
2008-08-01 03:01:00,105.2,105.22,105.2,105.21,30200000.0
2008-08-01 03:02:00,105.21,105.23,105.18,105.18,111300000.0
2008-08-01 03:03:00,105.19,105.21,105.18,105.21,82300000.0
2008-08-01 03:04:00,105.21,105.22,105.2,105.21,52500000.0
2008-08-01 03:05:00,105.21,105.22,105.21,105.22,13100000.0
2008-08-01 03:06:00,105.22,105.23,105.22,105.23,37600000.0
2008-08-01 03:07:00,105.22,105.23,105.22,105.22,15100000.0
2008-08-01 03:08:00,105.21,105.25,105.21,105.21,50700000.0
2008-08-01 03:09:00,105.21,105.21,105.2,105.2,21100000.0
2008-08-01 03:10:00,105.21,105.22,105.21,105.22,32100000.0
2008-08-01 03:11:00,105.22,105.22,105.22,105.22,56100000.0
2008-08-01 03:12:00,105.22,105.22,105.22,105.22,42400000.0
2008-08-01 03:13:00,105.22,105.22,105.21,105.22,13000000.0
2008-08-01 03:14:00,105.22,105.23,105.22,105.23,29900000.0
2008-08-01 03:15:00,105.25,105.26,105.23,105.26,36800000.0
2008-08-01 03:16:00,105.26,105.26,105.25,105.26,11100000.0
2008-08-01 03:17:00,105.26,105.27,105.24,105.26,46300000.0
2008-08-01 03:18:00,105.26,105.26,105.25,105.25,65400000.0
2008-08-01 03:19:00,105.25,105.27,105.25,105.26,20600000.0
2008-08-01 03:20:00,105.26,105.3,105.26,105.3,59700000.0
2008-08-01 03:21:00,105.3,105.31,105.28,105.3,104800000.0
2008-08-01 03:22:00,105.29,105.3,105.28,105.29,104199998.0
2008-08-01 03:23:00,105.3,105.32,105.3,105.3,28300000.0
2008-08-01 03:24:00,105.31,105.31,105.29,105.29,43100000.0
2008-08-01 03:25:00,105.3,105.3,105.29,105.29,32600000.0
2008-08-01 03:26:00,105.29,105.29,105.28,105.28,15200000.0
2008-08-01 03:27:00,105.27,105.28,105.265,105.28,38100000.0
2008-08-01 03:28:00,105.28,105.29,105.28,105.29,16000000.0
2008-08-01 03:29:00,105.29,105.29,105.28,105.28,14000000.0
2008-08-01 03:30:00,105.28,105.28,105.27,105.27,40600000.0
2008-08-01 03:31:00,105.27,105.28,105.27,105.27,12400000.0
2008-08-01 03:32:00,105.28,105.28,105.28,105.28,1000000.0
2008-08-01 03:33:00,105.26,105.27,105.26,105.27,1000000.0
2008-08-01 03:34:00,105.27,105.27,105.27,105.27,1000000.0
2008-08-01 03:35:00,105.26,105.28,105.26,105.28,8000000.0
2008-08-01 03:36:00,105.28,105.32,105.27,105.31,141700000.0
2008-08-01 03:37:00,105.31,105.31,105.31,105.31,9000000.0
2008-08-01 03:38:00,105.31,105.32,105.29,105.3,46700000.0
2008-08-01 03:39:00,105.3,105.3,105.29,105.29,26400000.0
2008-08-01 03:40:00,105.29,105.3,105.29,105.3,35600000.0
2008-08-01 03:41:00,105.3,105.3,105.3,105.3,24400000.0
2008-08-01 03:42:00,105.29,105.29,105.28,105.29,10000000.0
2008-08-01 03:43:00,105.3,105.31,105.3,105.31,10000000.0
2008-08-01 03:44:00,105.31,105.31,105.3,105.31,17000000.0
2008-08-01 03:45:00,105.31,105.31,105.28,105.3,28000000.0
2008-08-01 03:46:00,105.3,105.32,105.3,105.3,35200000.0
2008-08-01 03:47:00,105.3,105.3,105.29,105.29,5000000.0
2008-08-01 03:48:00,105.28,105.29,105.28,105.28,22300000.0
2008-08-01 03:49:00,105.28,105.29,105.28,105.28,26000000.0
2008-08-01 03:50:00,105.28,105.29,105.26,105.26,23200000.0
2008-08-01 03:51:00,105.27,105.27,105.26,105.26,37800000.0
2008-08-01 03:52:00,105.27,105.27,105.25,105.25,75000000.0
2008-08-01 03:53:00,105.26,105.26,105.25,105.25,15400000.0
2008-08-01 03:54:00,105.26,105.26,105.25,105.26,68000000.0
2008-08-01 03:55:00,105.27,105.27,105.26,105.27,21400000.0
2008-08-01 03:56:00,105.27,105.27,105.26,105.27,14100000.0
2008-08-01 03:57:00,105.26,105.26,105.26,105.26,34000000.0
2008-08-01 03:58:00,105.26,105.27,105.26,105.27,3000000.0
2008-08-01 03:59:00,105.26,105.27,105.25,105.26,80300000.0
2008-08-01 04:00:00,105.26,105.26,105.23,105.24,31500000.0
2008-08-01 04:01:00,105.24,105.25,105.24,105.25,31800000.0
2008-08-01 04:02:00,105.25,105.27,105.25,105.27,12300000.0
2008-08-01 04:03:00,105.27,105.29,105.26,105.28,16000000.0
2008-08-01 04:04:00,105.29,105.3,105.29,105.29,37600000.0
2008-08-01 04:05:00,105.3,105.31,105.29,105.3,16100000.0
2008-08-01 04:06:00,105.3,105.3,105.28,105.29,39000000.0
2008-08-01 04:07:00,105.29,105.31,105.29,105.3,37600000.0
2008-08-01 04:08:00,105.3,105.3,105.27,105.275,18100000.0
2008-08-01 04:09:00,105.275,105.28,105.275,105.28,17400000.0
2008-08-01 04:10:00,105.29,105.29,105.29,105.29,5000000.0
2008-08-01 04:11:00,105.28,105.28,105.26,105.27,129700000.0
2008-08-01 04:12:00,105.27,105.28,105.24,105.25,135300000.0
2008-08-01 04:13:00,105.26,105.28,105.26,105.27,23200000.0
2008-08-01 04:14:00,105.27,105.29,105.27,105.28,19300000.0
2008-08-01 04:15:00,105.28,105.28,105.265,105.265,61800000.0
2008-08-01 04:16:00,105.27,105.275,105.265,105.275,25200000.0
2008-08-01 04:17:00,105.275,105.275,105.27,105.27,6200000.0
2008-08-01 04:18:00,105.265,105.275,105.265,105.27,145500000.0
2008-08-01 04:19:00,105.27,105.27,105.27,105.27,22300000.0
2008-08-01 04:20:00,105.27,105.27,105.27,105.27,18600000.0
2008-08-01 04:21:00,105.27,105.28,105.27,105.28,25800000.0
2008-08-01 04:22:00,105.27,105.27,105.26,105.26,22600000.0
2008-08-01 04:23:00,105.26,105.27,105.26,105.26,46700000.0
2008-08-01 04:24:00,105.26,105.26,105.25,105.26,10100000.0
2008-08-01 04:25:00,105.26,105.26,105.26,105.26,23000000.0
2008-08-01 04:26:00,105.26,105.26,105.25,105.26,62000000.0
2008-08-01 04:27:00,105.26,105.28,105.25,105.28,104200000.0
2008-08-01 04:28:00,105.28,105.28,105.28,105.28,4000000.0
2008-08-01 04:29:00,105.28,105.28,105.27,105.28,8100000.0
2008-08-01 04:30:00,105.27,105.27,105.27,105.27,12300000.0
2008-08-01 04:31:00,105.27,105.28,105.27,105.28,9100000.0
2008-08-01 04:32:00,105.28,105.28,105.27,105.27,8100000.0
2008-08-01 04:33:00,105.27,105.29,105.27,105.29,14100000.0
2008-08-01 04:34:00,105.29,105.3,105.29,105.3,23000000.0
2008-08-01 04:35:00,105.3,105.3,105.29,105.29,15600000.0
2008-08-01 04:36:00,105.29,105.29,105.27,105.28,9000000.0
2008-08-01 04:37:00,105.29,105.29,105.28,105.28,9000000.0
2008-08-01 04:38:00,105.28,105.28,105.28,105.28,1000000.0
2008-08-01 04:39:00,105.28,105.28,105.28,105.28,5000000.0
2008-08-01 04:40:00,105.28,105.28,105.28,105.28,5000000.0
2008-08-01 04:41:00,105.28,105.28,105.28,105.28,1000000.0
2008-08-01 04:42:00,105.28,105.28,105.28,105.28,3000000.0
2008-08-01 04:43:00,105.28,105.28,105.27,105.27,8000000.0
2008-08-01 04:44:00,105.26,105.26,105.25,105.26,1000000.0
2008-08-01 04:45:00,105.27,105.27,105.27,105.27,1000000.0
2008-08-01 04:46:00,105.27,105.27,105.27,105.27,2000000.0
2008-08-01 04:47:00,105.27,105.27,105.27,105.27,11200000.0
2008-08-01 04:48:00,105.27,105.27,105.265,105.265,26200000.0
2008-08-01 04:49:00,105.265,105.27,105.265,105.27,21900000.0
2008-08-01 04:50:00,105.27,105.27,105.265,105.265,13400000.0
2008-08-01 04:51:00,105.27,105.27,105.27,105.27,3000000.0
2008-08-01 04:52:00,105.27,105.27,105.25,105.25,26900000.0
2008-08-01 04:53:00,105.25,105.25,105.24,105.25,69500000.0
2008-08-01 04:54:00,105.25,105.25,105.24,105.25,21900000.0
2008-08-01 04:55:00,105.24,105.24,105.23,105.24,23700000.0
2008-08-01 04:56:00,105.24,105.24,105.23,105.24,29600000.0
2008-08-01 04:57:00,105.23,105.23,105.22,105.225,17200000.0
2008-08-01 04:58:00,105.225,105.23,105.21,105.21,43900000.0
2008-08-01 04:59:00,105.215,105.215,105.215,105.215,2000000.0
2008-08-01 05:00:00,105.22,105.22,105.2,105.2,47600000.0
2008-08-01 05:01:00,105.2,105.2,105.18,105.19,49400000.0
2008-08-01 05:02:00,105.185,105.2,105.185,105.19,51100000.0
2008-08-01 05:03:00,105.19,105.2,105.19,105.19,15500000.0
2008-08-01 05:04:00,105.2,105.2,105.19,105.19,85800000.0
2008-08-01 05:05:00,105.2,105.2,105.195,105.195,2000000.0
2008-08-01 05:06:00,105.2,105.2,105.18,105.18,62800000.0
2008-08-01 05:07:00,105.18,105.19,105.165,105.17,34800000.0
2008-08-01 05:08:00,105.17,105.175,105.165,105.175,6000000.0
2008-08-01 05:09:00,105.175,105.175,105.17,105.17,7000000.0
2008-08-01 05:10:00,105.17,105.185,105.165,105.175,13100000.0
2008-08-01 05:11:00,105.18,105.18,105.18,105.18,4100000.0
2008-08-01 05:12:00,105.18,105.18,105.17,105.18,41400000.0
2008-08-01 05:13:00,105.185,105.19,105.18,105.18,37200000.0
2008-08-01 05:14:00,105.18,105.18,105.18,105.18,2000000.0
2008-08-01 05:15:00,105.18,105.18,105.18,105.18,6200000.0
2008-08-01 05:16:00,105.18,105.18,105.17,105.17,33300000.0
2008-08-01 05:17:00,105.16,105.16,105.16,105.16,71000000.0
2008-08-01 05:18:00,105.16,105.16,105.15,105.16,52800000.0
2008-08-01 05:19:00,105.16,105.16,105.16,105.16,46100000.0
2008-08-01 05:20:00,105.16,105.16,105.15,105.15,90000000.0
2008-08-01 05:21:00,105.15,105.16,105.15,105.16,89300000.0
2008-08-01 05:22:00,105.16,105.16,105.16,105.16,26100000.0
2008-08-01 05:23:00,105.16,105.17,105.16,105.17,18700000.0
2008-08-01 05:24:00,105.17,105.17,105.17,105.17,9200000.0
2008-08-01 05:25:00,105.17,105.17,105.16,105.17,11400000.0
2008-08-01 05:26:00,105.17,105.17,105.165,105.165,5000000.0
2008-08-01 05:27:00,105.16,105.16,105.14,105.14,36700000.0
2008-08-01 05:28:00,105.14,105.175,105.135,105.15,27600000.0
2008-08-01 05:29:00,105.15,105.15,105.14,105.15,11200000.0
2008-08-01 05:30:00,105.14,105.14,105.14,105.14,1000000.0
2008-08-01 05:31:00,105.14,105.14,105.14,105.14,11100000.0
2008-08-01 05:32:00,105.14,105.14,105.14,105.14,5000000.0
2008-08-01 05:33:00,105.14,105.14,105.13,105.13,20300000.0
2008-08-01 05:34:00,105.13,105.13,105.13,105.13,5000000.0
2008-08-01 05:35:00,105.13,105.13,105.12,105.12,16300000.0
2008-08-01 05:36:00,105.12,105.13,105.12,105.12,21500000.0
2008-08-01 05:37:00,105.12,105.13,105.11,105.13,36600000.0
2008-08-01 05:38:00,105.13,105.13,105.12,105.12,40700000.0
2008-08-01 05:39:00,105.12,105.13,105.12,105.13,19500000.0
2008-08-01 05:40:00,105.12,105.13,105.12,105.13,18000000.0
2008-08-01 05:41:00,105.12,105.12,105.12,105.12,18000000.0
2008-08-01 05:42:00,105.12,105.12,105.12,105.12,10200000.0
2008-08-01 05:43:00,105.13,105.13,105.13,105.13,7100000.0
2008-08-01 05:44:00,105.13,105.13,105.12,105.12,19600000.0
2008-08-01 05:45:00,105.12,105.12,105.12,105.12,6100000.0
2008-08-01 05:46:00,105.12,105.12,105.11,105.11,3000000.0
2008-08-01 05:47:00,105.105,105.11,105.1,105.1,74000000.0
2008-08-01 05:48:00,105.1,105.12,105.1,105.12,12200000.0
2008-08-01 05:49:00,105.12,105.12,105.11,105.11,29300000.0
2008-08-01 05:50:00,105.11,105.11,105.11,105.11,6100000.0
2008-08-01 05:51:00,105.11,105.115,105.11,105.11,5000000.0
2008-08-01 05:52:00,105.11,105.11,105.1,105.1,25200000.0
2008-08-01 05:53:00,105.1,105.1,105.1,105.1,3000000.0
2008-08-01 05:54:00,105.1,105.1,105.1,105.1,3000000.0
2008-08-01 05:55:00,105.1,105.1,105.09,105.09,7100000.0
2008-08-01 05:56:00,105.09,105.09,105.07,105.07,51900000.0
2008-08-01 05:57:00,105.07,105.07,105.06,105.065,100700000.0
2008-08-01 05:58:00,105.07,105.08,105.07,105.08,5000000.0
2008-08-01 05:59:00,105.08,105.08,105.07,105.08,30500000.0
2008-08-01 06:00:00,105.08,105.08,105.07,105.07,22800000.0
2008-08-01 06:01:00,105.07,105.08,105.07,105.08,33100000.0
2008-08-01 06:02:00,105.08,105.13,105.08,105.11,66600000.0
2008-08-01 06:03:00,105.12,105.12,105.11,105.11,50300000.0
2008-08-01 06:04:00,105.11,105.15,105.11,105.14,24400000.0
2008-08-01 06:05:00,105.14,105.17,105.14,105.16,41700000.0
2008-08-01 06:06:00,105.16,105.17,105.15,105.15,39900000.0
2008-08-01 06:07:00,105.15,105.2,105.15,105.2,75700000.0
2008-08-01 06:08:00,105.2,105.21,105.19,105.21,35100000.0
2008-08-01 06:09:00,105.22,105.265,105.21,105.25,121500000.0
2008-08-01 06:10:00,105.25,105.25,105.235,105.235,16000000.0
2008-08-01 06:11:00,105.24,105.26,105.195,105.23,141300000.0
2008-08-01 06:12:00,105.23,105.25,105.23,105.23,188200002.0
2008-08-01 06:13:00,105.23,105.23,105.23,105.23,6000000.0
2008-08-01 06:14:00,105.23,105.26,105.23,105.26,38000000.0
2008-08-01 06:15:00,105.26,105.26,105.2,105.2,163000000.0
2008-08-01 06:16:00,105.205,105.23,105.2,105.2,15800000.0
2008-08-01 06:17:00,105.2,105.24,105.19,105.19,290000000.0
2008-08-01 06:18:00,105.19,105.205,105.19,105.2,32200000.0
2008-08-01 06:19:00,105.2,105.2,105.18,105.19,25400000.0
2008-08-01 06:20:00,105.18,105.2,105.18,105.18,38300000.0
2008-08-01 06:21:00,105.18,105.19,105.18,105.19,30800000.0
2008-08-01 06:22:00,105.19,105.21,105.19,105.19,35300000.0
2008-08-01 06:23:00,105.18,105.21,105.18,105.21,57900000.0
2008-08-01 06:24:00,105.21,105.24,105.21,105.22,40100000.0
2008-08-01 06:25:00,105.22,105.22,105.2,105.2,31000000.0
2008-08-01 06:26:00,105.2,105.2,105.19,105.2,50400000.0
2008-08-01 06:27:00,105.19,105.2,105.175,105.18,85700000.0
2008-08-01 06:28:00,105.18,105.19,105.175,105.175,18300000.0
2008-08-01 06:29:00,105.175,105.175,105.15,105.16,104500000.0
2008-08-01 06:30:00,105.15,105.16,105.15,105.16,71700000.0
2008-08-01 06:31:00,105.16,105.17,105.15,105.15,166599999.0
2008-08-01 06:32:00,105.16,105.17,105.14,105.15,120900000.0
2008-08-01 06:33:00,105.16,105.17,105.15,105.15,40300000.0
2008-08-01 06:34:00,105.15,105.16,105.11,105.12,70200000.0
2008-08-01 06:35:00,105.11,105.12,105.08,105.12,72700000.0
2008-08-01 06:36:00,105.12,105.15,105.12,105.15,69200000.0
2008-08-01 06:37:00,105.14,105.14,105.12,105.12,70300000.0
2008-08-01 06:38:00,105.11,105.11,105.08,105.09,55200000.0
2008-08-01 06:39:00,105.1,105.11,105.1,105.1,33000000.0
2008-08-01 06:40:00,105.1,105.11,105.07,105.08,34000000.0
2008-08-01 06:41:00,105.08,105.1,105.07,105.09,99300000.0
2008-08-01 06:42:00,105.1,105.11,105.09,105.11,16000000.0
2008-08-01 06:43:00,105.1,105.11,105.1,105.1,30000000.0
2008-08-01 06:44:00,105.1,105.11,105.09,105.1,56700000.0
2008-08-01 06:45:00,105.1,105.12,105.1,105.12,91100000.0
2008-08-01 06:46:00,105.12,105.15,105.12,105.14,55900000.0
2008-08-01 06:47:00,105.13,105.14,105.13,105.14,7100000.0
2008-08-01 06:48:00,105.13,105.14,105.13,105.14,4100000.0
2008-08-01 06:49:00,105.13,105.13,105.13,105.13,21600000.0
2008-08-01 06:50:00,105.13,105.14,105.09,105.11,55200000.0
2008-08-01 06:51:00,105.1,105.11,105.09,105.1,30000000.0
2008-08-01 06:52:00,105.1,105.11,105.09,105.11,58800000.0
2008-08-01 06:53:00,105.11,105.12,105.11,105.12,175500000.0
2008-08-01 06:54:00,105.12,105.13,105.12,105.13,16100000.0
2008-08-01 06:55:00,105.13,105.14,105.12,105.12,30100000.0
2008-08-01 06:56:00,105.12,105.12,105.11,105.12,44400000.0
2008-08-01 06:57:00,105.11,105.11,105.09,105.1,17100000.0
2008-08-01 06:58:00,105.1,105.11,105.1,105.11,11200000.0
2008-08-01 06:59:00,105.11,105.11,105.1,105.11,71500000.0
2008-08-01 07:00:00,105.1,105.1,105.08,105.08,67700000.0
2008-08-01 07:01:00,105.09,105.11,105.08,105.11,119200000.0
2008-08-01 07:02:00,105.1,105.12,105.1,105.11,30900000.0
2008-08-01 07:03:00,105.12,105.12,105.1,105.11,50600000.0
2008-08-01 07:04:00,105.11,105.11,105.1,105.1,63800000.0
2008-08-01 07:05:00,105.11,105.11,105.1,105.11,9000000.0
2008-08-01 07:06:00,105.11,105.12,105.11,105.12,11000000.0
2008-08-01 07:07:00,105.12,105.14,105.12,105.14,38300000.0
2008-08-01 07:08:00,105.15,105.15,105.14,105.14,4000000.0
2008-08-01 07:09:00,105.15,105.16,105.14,105.15,12000000.0
2008-08-01 07:10:00,105.15,105.19,105.15,105.19,22000000.0
2008-08-01 07:11:00,105.19,105.23,105.19,105.23,45700000.0
2008-08-01 07:12:00,105.24,105.25,105.23,105.23,55300000.0
2008-08-01 07:13:00,105.24,105.26,105.23,105.23,37700000.0
2008-08-01 07:14:00,105.23,105.23,105.21,105.21,46300000.0
2008-08-01 07:15:00,105.21,105.24,105.2,105.23,93100000.0
2008-08-01 07:16:00,105.23,105.23,105.21,105.22,46600000.0
2008-08-01 07:17:00,105.22,105.26,105.22,105.26,24000000.0
2008-08-01 07:18:00,105.25,105.25,105.22,105.22,38600000.0
2008-08-01 07:19:00,105.23,105.23,105.185,105.2,57700000.0
2008-08-01 07:20:00,105.2,105.22,105.2,105.2,40600000.0
2008-08-01 07:21:00,105.19,105.2,105.19,105.19,16000000.0
2008-08-01 07:22:00,105.18,105.19,105.18,105.19,26000000.0
2008-08-01 07:23:00,105.2,105.2,105.18,105.18,13000000.0
2008-08-01 07:24:00,105.18,105.18,105.15,105.15,42200000.0
2008-08-01 07:25:00,105.15,105.15,105.13,105.13,23000000.0
2008-08-01 07:26:00,105.13,105.16,105.13,105.16,28000000.0
2008-08-01 07:27:00,105.15,105.15,105.14,105.15,4000000.0
2008-08-01 07:28:00,105.14,105.15,105.11,105.11,19200000.0
2008-08-01 07:29:00,105.105,105.11,105.085,105.1,146900000.0
2008-08-01 07:30:00,105.1,105.1,105.09,105.1,21900000.0
2008-08-01 07:31:00,105.1,105.18,105.1,105.115,43900000.0
2008-08-01 07:32:00,105.115,105.14,105.11,105.14,49500000.0
2008-08-01 07:33:00,105.14,105.14,105.095,105.095,32600000.0
2008-08-01 07:34:00,105.09,105.1,105.085,105.085,100100001.0
2008-08-01 07:35:00,105.09,105.1,105.08,105.1,99700000.0
2008-08-01 07:36:00,105.08,105.09,105.06,105.06,138600000.0
2008-08-01 07:37:00,105.06,105.09,105.05,105.06,86200000.0
2008-08-01 07:38:00,105.06,105.06,104.98,104.99,119000000.0
2008-08-01 07:39:00,104.99,105.01,104.98,105.01,116600000.0
2008-08-01 07:40:00,105.01,105.01,104.97,105.0,170100000.0
2008-08-01 07:41:00,105.0,105.03,105.0,105.02,157400000.0
2008-08-01 07:42:00,105.03,105.03,105.02,105.02,132300000.0
2008-08-01 07:43:00,105.01,105.035,105.01,105.025,117900000.0
2008-08-01 07:44:00,105.03,105.055,105.025,105.045,82900000.0
2008-08-01 07:45:00,105.05,105.065,105.04,105.055,256800000.0
2008-08-01 07:46:00,105.05,105.09,105.05,105.09,97400000.0
2008-08-01 07:47:00,105.09,105.1,105.09,105.09,89900000.0
2008-08-01 07:48:00,105.09,105.09,105.06,105.07,145000000.0
2008-08-01 07:49:00,105.07,105.08,105.04,105.08,111700000.0
2008-08-01 07:50:00,105.07,105.08,105.06,105.07,52300000.0
2008-08-01 07:51:00,105.07,105.08,105.07,105.07,13000000.0
2008-08-01 07:52:00,105.07,105.08,105.07,105.08,30300000.0
2008-08-01 07:53:00,105.08,105.12,105.08,105.09,57400000.0
2008-08-01 07:54:00,105.09,105.1,105.07,105.085,112000000.0
2008-08-01 07:55:00,105.085,105.09,105.04,105.05,87300000.0
2008-08-01 07:56:00,105.05,105.075,105.05,105.05,169900000.0
2008-08-01 07:57:00,105.05,105.05,105.04,105.04,132700000.0
2008-08-01 07:58:00,105.05,105.075,105.045,105.045,109500000.0
2008-08-01 07:59:00,105.05,105.08,105.045,105.08,50000000.0
2008-08-01 08:00:00,105.08,105.12,105.035,105.045,246000000.0
2008-08-01 08:01:00,105.05,105.05,105.0,105.01,163300000.0
2008-08-01 08:02:00,105.01,105.03,105.01,105.01,175400000.0
2008-08-01 08:03:00,105.01,105.01,104.985,104.99,103700000.0
2008-08-01 08:04:00,104.99,105.02,104.99,105.02,227300000.0
2008-08-01 08:05:00,105.02,105.04,105.015,105.025,161400000.0
2008-08-01 08:06:00,105.03,105.03,105.0,105.02,126700000.0
2008-08-01 08:07:00,105.02,105.04,105.01,105.03,92100000.0
2008-08-01 08:08:00,105.04,105.05,105.03,105.05,27500000.0
2008-08-01 08:09:00,105.05,105.06,105.05,105.06,67400000.0
2008-08-01 08:10:00,105.06,105.07,105.06,105.07,29900000.0
2008-08-01 08:11:00,105.07,105.07,105.05,105.06,166200000.0
2008-08-01 08:12:00,105.06,105.06,105.04,105.05,227200000.0
2008-08-01 08:13:00,105.06,105.06,105.05,105.06,96400000.0
2008-08-01 08:14:00,105.06,105.06,105.05,105.05,49800000.0
2008-08-01 08:15:00,105.05,105.055,105.045,105.05,93400000.0
2008-08-01 08:16:00,105.05,105.06,105.05,105.06,77200000.0
2008-08-01 08:17:00,105.06,105.09,105.06,105.08,78200000.0
2008-08-01 08:18:00,105.08,105.08,105.04,105.045,238900000.0
2008-08-01 08:19:00,105.04,105.05,105.03,105.035,295300000.0
2008-08-01 08:20:00,105.03,105.03,105.0,105.0,248600000.0
2008-08-01 08:21:00,105.0,105.0,104.95,104.96,249500000.0
2008-08-01 08:22:00,104.96,104.97,104.93,104.94,304800000.0
2008-08-01 08:23:00,104.94,104.96,104.94,104.96,250400000.0
2008-08-01 08:24:00,104.96,104.98,104.96,104.98,193400000.0
2008-08-01 08:25:00,104.98,105.0,104.97,105.0,160100000.0
2008-08-01 08:26:00,105.0,105.0,104.99,105.0,56300000.0
2008-08-01 08:27:00,105.0,105.0,104.99,104.99,29600000.0
2008-08-01 08:28:00,105.0,105.0,104.98,104.985,128300000.0
2008-08-01 08:29:00,104.99,105.02,104.98,105.0,146400000.0
2008-08-01 08:30:00,105.0,105.01,104.95,104.95,154100000.0
2008-08-01 08:31:00,104.95,104.965,104.935,104.935,308100000.0
2008-08-01 08:32:00,104.935,104.95,104.91,104.94,356200000.0
2008-08-01 08:33:00,104.95,104.95,104.905,104.92,242100000.0
2008-08-01 08:34:00,104.93,104.99,104.93,104.96,109500000.0
2008-08-01 08:35:00,104.96,104.96,104.89,104.91,51200000.0
2008-08-01 08:36:00,104.92,104.92,104.88,104.9,92300000.0
2008-08-01 08:37:00,104.9,104.91,104.88,104.88,54700000.0
2008-08-01 08:38:00,104.89,104.89,104.87,104.87,71500000.0
2008-08-01 08:39:00,104.87,104.95,104.855,104.88,176100000.0
2008-08-01 08:40:00,104.88,104.88,104.85,104.87,56900000.0
2008-08-01 08:41:00,104.87,104.87,104.855,104.86,34300000.0
2008-08-01 08:42:00,104.86,104.89,104.85,104.87,44400000.0
2008-08-01 08:43:00,104.875,104.91,104.87,104.88,106100000.0
2008-08-01 08:44:00,104.89,104.89,104.805,104.83,147000000.0
2008-08-01 08:45:00,104.84,104.84,104.775,104.8,152000000.0
2008-08-01 08:46:00,104.81,104.835,104.78,104.78,249600000.0
2008-08-01 08:47:00,104.78,104.81,104.755,104.755,261400000.0
2008-08-01 08:48:00,104.77,104.83,104.76,104.765,222300000.0
2008-08-01 08:49:00,104.795,104.84,104.76,104.84,305700000.0
2008-08-01 08:50:00,104.83,104.85,104.81,104.815,338200000.0
2008-08-01 08:51:00,104.815,104.84,104.81,104.84,359900000.0
2008-08-01 08:52:00,104.84,104.855,104.83,104.83,171500000.0
2008-08-01 08:53:00,104.83,104.85,104.82,104.83,168400000.0
2008-08-01 08:54:00,104.83,104.84,104.8,104.8,107300000.0
2008-08-01 08:55:00,104.8,104.8,104.78,104.79,58900000.0
2008-08-01 08:56:00,104.79,104.8,104.79,104.8,26900000.0
2008-08-01 08:57:00,104.8,104.81,104.8,104.81,72900000.0
2008-08-01 08:58:00,104.805,104.83,104.795,104.82,115400000.0
2008-08-01 08:59:00,104.82,104.84,104.81,104.84,61300000.0
2008-08-01 09:00:00,104.83,104.83,104.79,104.8,88000000.0
2008-08-01 09:01:00,104.8,104.805,104.79,104.805,54600000.0
2008-08-01 09:02:00,104.81,104.86,104.795,104.86,119000000.0
2008-08-01 09:03:00,104.855,104.86,104.82,104.83,184200000.0
2008-08-01 09:04:00,104.825,104.83,104.78,104.78,158100000.0
2008-08-01 09:05:00,104.79,104.79,104.74,104.74,105000000.0
2008-08-01 09:06:00,104.74,104.76,104.66,104.66,221200000.0
2008-08-01 09:07:00,104.66,104.68,104.66,104.68,194100000.0
2008-08-01 09:08:00,104.675,104.69,104.66,104.66,110300000.0
2008-08-01 09:09:00,104.66,104.68,104.65,104.67,102100000.0
2008-08-01 09:10:00,104.67,104.69,104.61,104.62,240500000.0
2008-08-01 09:11:00,104.62,104.625,104.6,104.62,183200000.0
2008-08-01 09:12:00,104.62,104.695,104.62,104.69,110900000.0
2008-08-01 09:13:00,104.68,104.7,104.645,104.65,115800000.0
2008-08-01 09:14:00,104.64,104.67,104.62,104.67,98100000.0
2008-08-01 09:15:00,104.68,104.69,104.65,104.65,170500000.0
2008-08-01 09:16:00,104.65,104.67,104.65,104.66,91800000.0
2008-08-01 09:17:00,104.66,104.67,104.63,104.64,130800000.0
2008-08-01 09:18:00,104.64,104.67,104.63,104.67,129100000.0
2008-08-01 09:19:00,104.68,104.7,104.67,104.67,108100000.0
2008-08-01 09:20:00,104.67,104.67,104.64,104.64,94600000.0
2008-08-01 09:21:00,104.65,104.65,104.64,104.65,18900000.0
2008-08-01 09:22:00,104.64,104.71,104.64,104.71,109200000.0
2008-08-01 09:23:00,104.71,104.72,104.69,104.69,39800000.0
2008-08-01 09:24:00,104.68,104.72,104.64,104.64,162900000.0
2008-08-01 09:25:00,104.64,104.67,104.625,104.66,249900000.0
2008-08-01 09:26:00,104.66,104.66,104.61,104.63,154400000.0
2008-08-01 09:27:00,104.63,104.67,104.63,104.66,74400000.0
2008-08-01 09:28:00,104.66,104.66,104.63,104.66,78500000.0
2008-08-01 09:29:00,104.66,104.67,104.65,104.66,24100000.0
2008-08-01 09:30:00,104.65,104.66,104.63,104.65,86700000.0
2008-08-01 09:31:00,104.65,104.66,104.63,104.66,111500000.0
2008-08-01 09:32:00,104.65,104.67,104.64,104.65,58200000.0
2008-08-01 09:33:00,104.65,104.67,104.63,104.65,53900000.0
2008-08-01 09:34:00,104.65,104.66,104.6,104.61,81800000.0
2008-08-01 09:35:00,104.61,104.64,104.61,104.64,110700000.0
2008-08-01 09:36:00,104.65,104.65,104.62,104.62,67200000.0
2008-08-01 09:37:00,104.62,104.63,104.62,104.63,37600000.0
2008-08-01 09:38:00,104.64,104.65,104.62,104.64,72500000.0
2008-08-01 09:39:00,104.64,104.67,104.64,104.65,52500000.0
2008-08-01 09:40:00,104.65,104.68,104.65,104.66,104800000.0
2008-08-01 09:41:00,104.66,104.68,104.65,104.67,67900000.0
2008-08-01 09:42:00,104.67,104.7,104.66,104.7,44300000.0
2008-08-01 09:43:00,104.7,104.7,104.67,104.67,38400000.0
2008-08-01 09:44:00,104.67,104.7,104.67,104.7,80800000.0
2008-08-01 09:45:00,104.7,104.71,104.66,104.66,49400000.0
2008-08-01 09:46:00,104.66,104.71,104.66,104.71,91000000.0
2008-08-01 09:47:00,104.71,104.71,104.69,104.7,57400000.0
2008-08-01 09:48:00,104.7,104.71,104.7,104.71,107800000.0
2008-08-01 09:49:00,104.7,104.72,104.7,104.71,110000000.0
2008-08-01 09:50:00,104.72,104.74,104.66,104.66,117300000.0
2008-08-01 09:51:00,104.66,104.68,104.66,104.68,164300000.0
2008-08-01 09:52:00,104.68,104.69,104.66,104.66,22900000.0
2008-08-01 09:53:00,104.66,104.66,104.65,104.65,41100000.0
2008-08-01 09:54:00,104.66,104.67,104.65,104.65,27400000.0
2008-08-01 09:55:00,104.65,104.65,104.63,104.63,26200000.0
2008-08-01 09:56:00,104.63,104.65,104.63,104.63,44500000.0
2008-08-01 09:57:00,104.63,104.67,104.63,104.66,41900000.0
2008-08-01 09:58:00,104.65,104.67,104.63,104.64,152200000.0
2008-08-01 09:59:00,104.64,104.68,104.63,104.66,102900000.0
2008-08-01 10:00:00,104.67,104.7,104.65,104.69,131300000.0
2008-08-01 10:01:00,104.69,104.7,104.67,104.69,49100000.0
2008-08-01 10:02:00,104.695,104.7,104.68,104.68,136800000.0
2008-08-01 10:03:00,104.68,104.69,104.67,104.67,98600000.0
2008-08-01 10:04:00,104.67,104.69,104.67,104.69,63700000.0
2008-08-01 10:05:00,104.69,104.71,104.68,104.71,56700000.0
2008-08-01 10:06:00,104.71,104.72,104.7,104.71,44100000.0
2008-08-01 10:07:00,104.71,104.73,104.7,104.7,278700000.0
2008-08-01 10:08:00,104.71,104.76,104.71,104.73,251400000.0
2008-08-01 10:09:00,104.73,104.78,104.73,104.78,201500000.0
2008-08-01 10:10:00,104.77,104.8,104.76,104.79,186600000.0
2008-08-01 10:11:00,104.79,104.79,104.75,104.755,136600000.0
2008-08-01 10:12:00,104.76,104.77,104.75,104.76,132200000.0
2008-08-01 10:13:00,104.765,104.79,104.76,104.79,128200000.0
2008-08-01 10:14:00,104.79,104.795,104.75,104.75,76900000.0
2008-08-01 10:15:00,104.745,104.765,104.74,104.76,30900000.0
2008-08-01 10:16:00,104.75,104.77,104.75,104.76,40700000.0
2008-08-01 10:17:00,104.76,104.77,104.76,104.76,68800000.0
2008-08-01 10:18:00,104.76,104.81,104.76,104.78,89500000.0
2008-08-01 10:19:00,104.785,104.8,104.785,104.79,105600000.0
2008-08-01 10:20:00,104.8,104.8,104.78,104.785,108500000.0
2008-08-01 10:21:00,104.785,104.785,104.78,104.78,12400000.0
2008-08-01 10:22:00,104.77,104.77,104.76,104.765,35200000.0
2008-08-01 10:23:00,104.77,104.78,104.76,104.77,61700000.0
2008-08-01 10:24:00,104.765,104.77,104.76,104.765,45000000.0
2008-08-01 10:25:00,104.76,104.81,104.755,104.8,70600000.0
2008-08-01 10:26:00,104.81,104.85,104.81,104.84,60000000.0
2008-08-01 10:27:00,104.85,104.85,104.81,104.82,19600000.0
2008-08-01 10:28:00,104.82,104.84,104.82,104.83,45900000.0
2008-08-01 10:29:00,104.83,104.83,104.795,104.82,61400000.0
2008-08-01 10:30:00,104.82,104.84,104.81,104.84,36500000.0
2008-08-01 10:31:00,104.84,104.84,104.8,104.81,73400000.0
2008-08-01 10:32:00,104.81,104.81,104.77,104.78,50400000.0
2008-08-01 10:33:00,104.785,104.8,104.785,104.8,42300000.0
2008-08-01 10:34:00,104.8,104.8,104.8,104.8,8300000.0
2008-08-01 10:35:00,104.8,104.8,104.78,104.78,53300000.0
2008-08-01 10:36:00,104.78,104.81,104.78,104.8,49300000.0
2008-08-01 10:37:00,104.79,104.81,104.79,104.8,83900000.0
2008-08-01 10:38:00,104.8,104.81,104.8,104.81,23100000.0
2008-08-01 10:39:00,104.81,104.82,104.81,104.81,52900000.0
2008-08-01 10:40:00,104.81,104.84,104.81,104.84,72700000.0
2008-08-01 10:41:00,104.84,104.85,104.83,104.84,107500000.0
2008-08-01 10:42:00,104.84,104.84,104.83,104.83,126500000.0
2008-08-01 10:43:00,104.83,104.84,104.83,104.83,26700000.0
2008-08-01 10:44:00,104.83,104.83,104.81,104.82,41000000.0
2008-08-01 10:45:00,104.82,104.84,104.82,104.83,63100000.0
2008-08-01 10:46:00,104.825,104.825,104.81,104.81,102500000.0
2008-08-01 10:47:00,104.81,104.83,104.81,104.82,111300000.0
2008-08-01 10:48:00,104.82,104.82,104.8,104.81,64300000.0
2008-08-01 10:49:00,104.81,104.82,104.8,104.8,45600000.0
2008-08-01 10:50:00,104.8,104.8,104.78,104.78,34300000.0
2008-08-01 10:51:00,104.78,104.8,104.78,104.79,42300000.0
2008-08-01 10:52:00,104.79,104.81,104.79,104.79,41300000.0
2008-08-01 10:53:00,104.79,104.81,104.79,104.8,16300000.0
2008-08-01 10:54:00,104.79,104.8,104.78,104.79,30000000.0
2008-08-01 10:55:00,104.79,104.8,104.78,104.79,36600000.0
2008-08-01 10:56:00,104.79,104.79,104.77,104.78,71900000.0
2008-08-01 10:57:00,104.78,104.78,104.75,104.77,98900000.0
2008-08-01 10:58:00,104.78,104.85,104.78,104.84,122000000.0
2008-08-01 10:59:00,104.83,104.86,104.82,104.84,39700000.0
2008-08-01 11:00:00,104.84,104.84,104.82,104.82,47100000.0
2008-08-01 11:01:00,104.82,104.83,104.81,104.81,25000000.0
2008-08-01 11:02:00,104.81,104.85,104.81,104.84,24000000.0
2008-08-01 11:03:00,104.84,104.85,104.83,104.84,19000000.0
2008-08-01 11:04:00,104.84,104.85,104.83,104.85,28000000.0
2008-08-01 11:05:00,104.84,104.89,104.84,104.89,51000000.0
2008-08-01 11:06:00,104.89,104.9,104.88,104.9,39200000.0
2008-08-01 11:07:00,104.89,104.91,104.88,104.89,113400000.0
2008-08-01 11:08:00,104.89,104.9,104.88,104.89,48000000.0
2008-08-01 11:09:00,104.89,104.9,104.88,104.89,163300000.0
2008-08-01 11:10:00,104.9,104.92,104.86,104.86,130200000.0
2008-08-01 11:11:00,104.86,104.89,104.86,104.87,103300000.0
2008-08-01 11:12:00,104.87,104.88,104.845,104.87,256600000.0
2008-08-01 11:13:00,104.86,104.87,104.86,104.86,68300000.0
2008-08-01 11:14:00,104.86,104.88,104.86,104.87,45400000.0
2008-08-01 11:15:00,104.87,104.87,104.85,104.87,48600000.0
2008-08-01 11:16:00,104.87,104.87,104.83,104.83,108400000.0
2008-08-01 11:17:00,104.83,104.84,104.82,104.83,69100000.0
2008-08-01 11:18:00,104.82,104.83,104.8,104.82,86100000.0
2008-08-01 11:19:00,104.82,104.845,104.81,104.83,65300000.0
2008-08-01 11:20:00,104.83,104.85,104.81,104.84,178600000.0
2008-08-01 11:21:00,104.84,104.84,104.81,104.83,145300000.0
2008-08-01 11:22:00,104.83,104.86,104.82,104.84,103700000.0
2008-08-01 11:23:00,104.85,104.85,104.79,104.82,147200000.0
2008-08-01 11:24:00,104.82,104.82,104.79,104.79,64500000.0
2008-08-01 11:25:00,104.79,104.8,104.78,104.8,18400000.0
2008-08-01 11:26:00,104.8,104.905,104.79,104.89,159000000.0
2008-08-01 11:27:00,104.89,104.95,104.89,104.95,178300000.0
2008-08-01 11:28:00,104.95,105.04,104.95,105.04,241900000.0
2008-08-01 11:29:00,105.04,105.07,104.95,104.95,470200000.0
2008-08-01 11:30:00,104.95,105.02,104.92,104.955,321000000.0
2008-08-01 11:31:00,104.945,104.945,104.81,104.84,384900000.0
2008-08-01 11:32:00,104.84,104.87,104.84,104.85,184100000.0
2008-08-01 11:33:00,104.86,104.88,104.845,104.865,98800000.0
2008-08-01 11:34:00,104.865,104.88,104.85,104.85,52500000.0
2008-08-01 11:35:00,104.855,104.88,104.855,104.87,49500000.0
2008-08-01 11:36:00,104.87,104.88,104.86,104.86,32700000.0
2008-08-01 11:37:00,104.865,104.88,104.86,104.87,119700000.0
2008-08-01 11:38:00,104.87,104.87,104.82,104.85,147400000.0
2008-08-01 11:39:00,104.86,104.87,104.84,104.85,176600000.0
2008-08-01 11:40:00,104.84,104.84,104.82,104.82,70900000.0
2008-08-01 11:41:00,104.82,104.84,104.82,104.825,187000000.0
2008-08-01 11:42:00,104.83,104.89,104.83,104.88,134000000.0
2008-08-01 11:43:00,104.87,104.885,104.84,104.88,104200000.0
2008-08-01 11:44:00,104.88,104.905,104.87,104.905,65300000.0
2008-08-01 11:45:00,104.915,104.92,104.895,104.905,32900000.0
2008-08-01 11:46:00,104.91,104.915,104.9,104.905,40300000.0
2008-08-01 11:47:00,104.9,104.9,104.88,104.88,56400000.0
2008-08-01 11:48:00,104.91,104.91,104.88,104.89,128300000.0
2008-08-01 11:49:00,104.89,104.89,104.85,104.855,195400000.0
2008-08-01 11:50:00,104.855,104.915,104.855,104.905,194000000.0
2008-08-01 11:51:00,104.905,104.93,104.895,104.9,155700000.0
2008-08-01 11:52:00,104.9,104.92,104.89,104.92,158600000.0
2008-08-01 11:53:00,104.92,104.92,104.91,104.91,85400000.0
2008-08-01 11:54:00,104.91,104.91,104.87,104.87,206500000.0
2008-08-01 11:55:00,104.87,104.885,104.87,104.875,159500000.0
2008-08-01 11:56:00,104.88,104.89,104.86,104.87,187400000.0
2008-08-01 11:57:00,104.87,104.89,104.86,104.87,417100000.0
2008-08-01 11:58:00,104.87,104.89,104.86,104.87,235800000.0
2008-08-01 11:59:00,104.89,104.895,104.88,104.89,122300000.0
2008-08-01 12:00:00,104.88,104.91,104.88,104.91,189000000.0
2008-08-01 12:01:00,104.895,104.91,104.895,104.9,66400000.0
2008-08-01 12:02:00,104.9,104.9,104.89,104.9,89600000.0
2008-08-01 12:03:00,104.9,104.91,104.9,104.91,118300000.0
2008-08-01 12:04:00,104.915,104.94,104.915,104.925,74600000.0
2008-08-01 12:05:00,104.92,104.935,104.92,104.935,76800000.0
2008-08-01 12:06:00,104.94,104.95,104.93,104.94,28400000.0
2008-08-01 12:07:00,104.935,104.96,104.935,104.95,72800000.0
2008-08-01 12:08:00,104.95,104.97,104.95,104.95,67000000.0
2008-08-01 12:09:00,104.95,104.95,104.93,104.935,68800000.0
2008-08-01 12:10:00,104.93,104.945,104.925,104.925,40600000.0
2008-08-01 12:11:00,104.925,104.945,104.925,104.935,95400000.0
2008-08-01 12:12:00,104.935,104.955,104.93,104.955,83600000.0
2008-08-01 12:13:00,104.95,104.955,104.94,104.94,198800000.0
2008-08-01 12:14:00,104.94,104.94,104.93,104.935,105200000.0
2008-08-01 12:15:00,104.93,104.95,104.93,104.93,187200000.0
2008-08-01 12:16:00,104.925,104.93,104.92,104.92,53000000.0
2008-08-01 12:17:00,104.92,104.93,104.91,104.93,82100000.0
2008-08-01 12:18:00,104.93,104.94,104.93,104.94,6800000.0
2008-08-01 12:19:00,104.93,104.96,104.925,104.925,209200000.0
2008-08-01 12:20:00,104.92,104.94,104.89,104.93,263900000.0
2008-08-01 12:21:00,104.93,104.96,104.93,104.95,192100000.0
2008-08-01 12:22:00,104.95,104.96,104.93,104.94,220200000.0
2008-08-01 12:23:00,104.94,104.94,104.93,104.935,40000000.0
2008-08-01 12:24:00,104.93,104.97,104.93,104.96,107000000.0
2008-08-01 12:25:00,104.96,104.96,104.85,104.87,169900000.0
2008-08-01 12:26:00,104.87,104.89,104.83,104.85,429000000.0
2008-08-01 12:27:00,104.85,104.88,104.85,104.87,261900000.0
2008-08-01 12:28:00,104.87,104.87,104.86,104.87,41200000.0
2008-08-01 12:29:00,104.87,104.9,104.87,104.9,257000000.0
2008-08-01 12:30:00,104.9,104.91,104.9,104.9,35500000.0
2008-08-01 12:31:00,104.9,104.9,104.895,104.9,57900000.0
2008-08-01 12:32:00,104.88,104.89,104.88,104.89,80200000.0
2008-08-01 12:33:00,104.895,104.895,104.88,104.89,80200000.0
2008-08-01 12:34:00,104.89,104.89,104.89,104.89,26100000.0
2008-08-01 12:35:00,104.885,104.885,104.86,104.86,267100000.0
2008-08-01 12:36:00,104.86,104.88,104.85,104.87,273800000.0
2008-08-01 12:37:00,104.87,104.88,104.86,104.87,257200000.0
2008-08-01 12:38:00,104.87,104.89,104.87,104.885,78800000.0
2008-08-01 12:39:00,104.89,104.905,104.89,104.905,78300000.0
2008-08-01 12:40:00,104.905,104.95,104.905,104.945,195400000.0
2008-08-01 12:41:00,104.94,104.945,104.94,104.94,190900000.0
2008-08-01 12:42:00,104.94,104.94,104.93,104.94,171600000.0
2008-08-01 12:43:00,104.94,104.985,104.94,104.97,240700000.0
2008-08-01 12:44:00,104.975,104.98,104.955,104.96,255400000.0
2008-08-01 12:45:00,104.96,104.99,104.96,104.99,117400000.0
2008-08-01 12:46:00,104.99,105.0,104.99,104.99,14000000.0
2008-08-01 12:47:00,104.98,105.0,104.98,104.985,35100000.0
2008-08-01 12:48:00,104.99,105.03,104.99,105.01,121100000.0
2008-08-01 12:49:00,105.01,105.01,104.96,104.96,134300000.0
2008-08-01 12:50:00,104.96,104.98,104.95,104.98,36900000.0
2008-08-01 12:51:00,104.98,104.98,104.97,104.97,51300000.0
2008-08-01 12:52:00,104.97,104.97,104.95,104.97,65500000.0
2008-08-01 12:53:00,104.97,104.97,104.95,104.97,39600000.0
2008-08-01 12:54:00,104.97,104.97,104.96,104.97,18600000.0
2008-08-01 12:55:00,104.98,104.99,104.97,104.97,39500000.0
2008-08-01 12:56:00,104.97,104.97,104.95,104.96,148000000.0
2008-08-01 12:57:00,104.96,104.96,104.95,104.95,4000000.0
2008-08-01 12:58:00,104.95,104.96,104.93,104.945,76400000.0
2008-08-01 12:59:00,104.95,104.965,104.94,104.95,87300000.0
2008-08-01 13:00:00,104.95,104.95,104.875,104.905,160000000.0
2008-08-01 13:01:00,104.905,104.92,104.88,104.915,64400000.0
2008-08-01 13:02:00,104.915,104.925,104.905,104.92,35900000.0
2008-08-01 13:03:00,104.91,104.92,104.88,104.88,71500000.0
2008-08-01 13:04:00,104.88,104.9,104.87,104.9,60400000.0
2008-08-01 13:05:00,104.905,104.905,104.87,104.905,208500000.0
2008-08-01 13:06:00,104.91,104.91,104.82,104.83,600200000.0
2008-08-01 13:07:00,104.84,104.86,104.83,104.86,303200000.0
2008-08-01 13:08:00,104.86,104.9,104.845,104.9,152800000.0
2008-08-01 13:09:00,104.89,104.9,104.865,104.88,144100000.0
2008-08-01 13:10:00,104.88,104.88,104.84,104.86,164700000.0
2008-08-01 13:11:00,104.86,104.94,104.86,104.93,156400000.0
2008-08-01 13:12:00,104.94,104.95,104.9,104.9,185800000.0
2008-08-01 13:13:00,104.91,104.91,104.85,104.855,157200000.0
2008-08-01 13:14:00,104.855,104.86,104.835,104.84,173900000.0
2008-08-01 13:15:00,104.85,104.87,104.83,104.85,53300000.0
2008-08-01 13:16:00,104.85,104.86,104.81,104.81,162900000.0
2008-08-01 13:17:00,104.81,104.84,104.81,104.84,42800000.0
2008-08-01 13:18:00,104.84,104.85,104.84,104.84,44100000.0
2008-08-01 13:19:00,104.84,104.86,104.84,104.86,28100000.0
2008-08-01 13:20:00,104.86,104.86,104.85,104.85,26600000.0
2008-08-01 13:21:00,104.85,104.88,104.84,104.88,87000000.0
2008-08-01 13:22:00,104.88,104.89,104.87,104.87,166400000.0
2008-08-01 13:23:00,104.87,104.87,104.85,104.86,90200000.0
2008-08-01 13:24:00,104.86,104.86,104.83,104.84,133200000.0
2008-08-01 13:25:00,104.84,104.85,104.83,104.85,84200000.0
2008-08-01 13:26:00,104.84,104.84,104.81,104.82,106900000.0
2008-08-01 13:27:00,104.83,104.84,104.82,104.83,65900000.0
2008-08-01 13:28:00,104.84,104.84,104.81,104.82,77700000.0
2008-08-01 13:29:00,104.81,104.82,104.795,104.795,71700000.0
2008-08-01 13:30:00,104.795,104.81,104.78,104.81,201400000.0
2008-08-01 13:31:00,104.81,104.84,104.81,104.82,132400000.0
2008-08-01 13:32:00,104.815,104.83,104.81,104.82,57200000.0
2008-08-01 13:33:00,104.83,104.84,104.83,104.84,12000000.0
2008-08-01 13:34:00,104.84,104.88,104.84,104.88,29200000.0
2008-08-01 13:35:00,104.88,104.88,104.85,104.85,70500000.0
2008-08-01 13:36:00,104.855,104.86,104.82,104.83,217300000.0
2008-08-01 13:37:00,104.83,104.85,104.82,104.83,74900000.0
2008-08-01 13:38:00,104.83,104.84,104.83,104.84,23900000.0
2008-08-01 13:39:00,104.84,104.86,104.83,104.85,110400000.0
2008-08-01 13:40:00,104.85,104.85,104.82,104.83,98200000.0
2008-08-01 13:41:00,104.83,104.83,104.82,104.82,50400000.0
2008-08-01 13:42:00,104.82,104.83,104.82,104.82,24300000.0
2008-08-01 13:43:00,104.83,104.83,104.79,104.81,81900000.0
2008-08-01 13:44:00,104.81,104.81,104.78,104.79,157700000.0
2008-08-01 13:45:00,104.78,104.8,104.78,104.78,91100000.0
2008-08-01 13:46:00,104.78,104.79,104.78,104.79,17900000.0
2008-08-01 13:47:00,104.79,104.8,104.79,104.8,53400000.0
2008-08-01 13:48:00,104.81,104.82,104.79,104.8,120400000.0
2008-08-01 13:49:00,104.81,104.82,104.81,104.82,20000000.0
2008-08-01 13:50:00,104.81,104.82,104.8,104.81,118900000.0
2008-08-01 13:51:00,104.81,104.82,104.81,104.81,34100000.0
2008-08-01 13:52:00,104.81,104.84,104.81,104.83,173200000.0
2008-08-01 13:53:00,104.82,104.84,104.82,104.82,64800000.0
2008-08-01 13:54:00,104.81,104.84,104.8,104.84,42500000.0
2008-08-01 13:55:00,104.84,104.85,104.82,104.85,90200000.0
2008-08-01 13:56:00,104.85,104.86,104.85,104.85,20000000.0
2008-08-01 13:57:00,104.85,104.85,104.84,104.84,13300000.0
2008-08-01 13:58:00,104.85,104.85,104.84,104.85,28800000.0
2008-08-01 13:59:00,104.85,104.85,104.78,104.79,152100000.0
2008-08-01 14:00:00,104.8,104.82,104.8,104.8,133600000.0
2008-08-01 14:01:00,104.8,104.8,104.78,104.78,68400000.0
2008-08-01 14:02:00,104.78,104.78,104.73,104.74,128900000.0
2008-08-01 14:03:00,104.74,104.75,104.72,104.73,113400000.0
2008-08-01 14:04:00,104.73,104.76,104.73,104.74,66400000.0
2008-08-01 14:05:00,104.74,104.74,104.72,104.74,59000000.0
2008-08-01 14:06:00,104.75,104.77,104.74,104.77,47500000.0
2008-08-01 14:07:00,104.77,104.77,104.74,104.74,62000000.0
2008-08-01 14:08:00,104.74,104.77,104.74,104.75,39400000.0
2008-08-01 14:09:00,104.76,104.77,104.74,104.75,36300000.0
2008-08-01 14:10:00,104.74,104.74,104.72,104.74,30000000.0
2008-08-01 14:11:00,104.74,104.79,104.74,104.77,55300000.0
2008-08-01 14:12:00,104.77,104.78,104.76,104.78,43800000.0
2008-08-01 14:13:00,104.78,104.84,104.78,104.84,95000000.0
2008-08-01 14:14:00,104.83,104.86,104.79,104.8,65600000.0
2008-08-01 14:15:00,104.81,104.81,104.66,104.67,214900000.0
2008-08-01 14:16:00,104.68,104.68,104.62,104.62,145600000.0
2008-08-01 14:17:00,104.62,104.65,104.56,104.59,123200000.0
2008-08-01 14:18:00,104.6,104.62,104.59,104.6,101900000.0
2008-08-01 14:19:00,104.6,104.62,104.6,104.62,45400000.0
2008-08-01 14:20:00,104.62,104.62,104.58,104.59,153300000.0
2008-08-01 14:21:00,104.59,104.61,104.58,104.58,50100000.0
2008-08-01 14:22:00,104.58,104.64,104.57,104.63,57100000.0
2008-08-01 14:23:00,104.63,104.65,104.61,104.61,77500000.0
2008-08-01 14:24:00,104.61,104.61,104.52,104.53,178900000.0
2008-08-01 14:25:00,104.53,104.58,104.51,104.56,372800000.0
2008-08-01 14:26:00,104.56,104.6,104.54,104.54,209500000.0
2008-08-01 14:27:00,104.56,104.57,104.5,104.51,243599999.0
2008-08-01 14:28:00,104.51,104.62,104.49,104.605,381800000.0
2008-08-01 14:29:00,104.605,104.62,104.5,104.53,492299999.0
2008-08-01 14:30:00,104.76,104.8,104.58,104.58,292000000.0
2008-08-01 14:31:00,104.57,104.68,104.5,104.63,368100000.0
2008-08-01 14:32:00,104.635,104.735,104.63,104.73,274600000.0
2008-08-01 14:33:00,104.73,104.78,104.72,104.755,285700000.0
2008-08-01 14:34:00,104.75,104.78,104.715,104.725,234100000.0
2008-08-01 14:35:00,104.725,104.725,104.555,104.595,463200000.0
2008-08-01 14:36:00,104.6,104.67,104.55,104.63,440900000.0
2008-08-01 14:37:00,104.63,104.655,104.53,104.615,266300000.0
2008-08-01 14:38:00,104.61,104.63,104.49,104.55,310000000.0
2008-08-01 14:39:00,104.55,104.56,104.5,104.51,259300000.0
2008-08-01 14:40:00,104.51,104.51,104.415,104.43,370300000.0
2008-08-01 14:41:00,104.43,104.48,104.41,104.46,291200000.0
2008-08-01 14:42:00,104.46,104.52,104.42,104.5,236400000.0
2008-08-01 14:43:00,104.49,104.5,104.38,104.38,313800000.0
2008-08-01 14:44:00,104.38,104.465,104.38,104.46,204100000.0
2008-08-01 14:45:00,104.46,104.51,104.43,104.51,162900000.0
2008-08-01 14:46:00,104.51,104.57,104.51,104.52,160400000.0
2008-08-01 14:47:00,104.52,104.59,104.52,104.56,220000000.0
2008-08-01 14:48:00,104.56,104.61,104.56,104.6,161400000.0
2008-08-01 14:49:00,104.6,104.6,104.555,104.585,262800000.0
2008-08-01 14:50:00,104.59,104.63,104.58,104.6,179700000.0
2008-08-01 14:51:00,104.61,104.67,104.6,104.655,156000000.0
2008-08-01 14:52:00,104.65,104.7,104.65,104.68,158800000.0
2008-08-01 14:53:00,104.67,104.67,104.59,104.595,308300000.0
2008-08-01 14:54:00,104.605,104.62,104.56,104.58,146300000.0
2008-08-01 14:55:00,104.58,104.66,104.56,104.65,135300000.0
2008-08-01 14:56:00,104.65,104.71,104.63,104.65,139800000.0
2008-08-01 14:57:00,104.655,104.66,104.63,104.66,90600000.0
2008-08-01 14:58:00,104.66,104.68,104.65,104.68,139100000.0
2008-08-01 14:59:00,104.67,104.75,104.65,104.75,116900000.0
2008-08-01 15:00:00,104.75,104.81,104.73,104.76,197700000.0
2008-08-01 15:01:00,104.76,104.8,104.76,104.8,181200000.0
2008-08-01 15:02:00,104.8,104.8,104.7,104.71,160800000.0
2008-08-01 15:03:00,104.72,104.74,104.675,104.675,82600000.0
2008-08-01 15:04:00,104.68,104.72,104.67,104.72,132500000.0
2008-08-01 15:05:00,104.72,104.73,104.69,104.7,125100000.0
2008-08-01 15:06:00,104.7,104.72,104.69,104.7,167100000.0
2008-08-01 15:07:00,104.7,104.72,104.67,104.68,188200000.0
2008-08-01 15:08:00,104.67,104.7,104.67,104.69,174600000.0
2008-08-01 15:09:00,104.69,104.73,104.665,104.73,169500000.0
2008-08-01 15:10:00,104.73,104.76,104.73,104.76,58100000.0
2008-08-01 15:11:00,104.76,104.76,104.73,104.74,58500000.0
2008-08-01 15:12:00,104.74,104.76,104.74,104.75,46000000.0
2008-08-01 15:13:00,104.76,104.76,104.74,104.75,81500000.0
2008-08-01 15:14:00,104.75,104.75,104.7,104.71,121500000.0
2008-08-01 15:15:00,104.71,104.735,104.7,104.73,56200000.0
2008-08-01 15:16:00,104.73,104.77,104.73,104.74,112200000.0
2008-08-01 15:17:00,104.745,104.81,104.74,104.81,132300000.0
2008-08-01 15:18:00,104.81,104.84,104.79,104.79,169400000.0
2008-08-01 15:19:00,104.79,104.81,104.78,104.79,153500000.0
2008-08-01 15:20:00,104.78,104.81,104.78,104.79,145500000.0
2008-08-01 15:21:00,104.79,104.81,104.785,104.8,56000000.0
2008-08-01 15:22:00,104.79,104.81,104.76,104.77,139000000.0
2008-08-01 15:23:00,104.77,104.79,104.75,104.78,126100000.0
2008-08-01 15:24:00,104.78,104.79,104.76,104.76,134800000.0
2008-08-01 15:25:00,104.76,104.77,104.75,104.77,113600000.0
2008-08-01 15:26:00,104.775,104.81,104.77,104.77,162300000.0
2008-08-01 15:27:00,104.765,104.78,104.75,104.77,85400000.0
2008-08-01 15:28:00,104.76,104.79,104.76,104.77,76000000.0
2008-08-01 15:29:00,104.77,104.79,104.77,104.785,51300000.0
2008-08-01 15:30:00,104.79,104.82,104.77,104.78,104100000.0
2008-08-01 15:31:00,104.78,104.8,104.765,104.78,126700000.0
2008-08-01 15:32:00,104.77,104.77,104.74,104.75,65800000.0
2008-08-01 15:33:00,104.75,104.77,104.73,104.75,104400000.0
2008-08-01 15:34:00,104.75,104.75,104.72,104.73,146400000.0
2008-08-01 15:35:00,104.72,104.78,104.72,104.77,83300000.0
2008-08-01 15:36:00,104.77,104.78,104.76,104.78,69600000.0
2008-08-01 15:37:00,104.77,104.78,104.74,104.75,68500000.0
2008-08-01 15:38:00,104.74,104.76,104.74,104.75,82500000.0
2008-08-01 15:39:00,104.74,104.75,104.73,104.73,84000000.0
2008-08-01 15:40:00,104.74,104.755,104.715,104.72,177000000.0
2008-08-01 15:41:00,104.72,104.735,104.7,104.73,158600000.0
2008-08-01 15:42:00,104.73,104.73,104.695,104.695,67500000.0
2008-08-01 15:43:00,104.695,104.705,104.68,104.695,87500000.0
2008-08-01 15:44:00,104.695,104.7,104.685,104.69,74100000.0
2008-08-01 15:45:00,104.695,104.7,104.63,104.63,103200000.0
2008-08-01 15:46:00,104.63,104.63,104.56,104.58,237100000.0
2008-08-01 15:47:00,104.585,104.615,104.58,104.605,116700000.0
2008-08-01 15:48:00,104.615,104.615,104.585,104.585,139700000.0
2008-08-01 15:49:00,104.585,104.6,104.585,104.585,55900000.0
2008-08-01 15:50:00,104.585,104.59,104.57,104.59,71100000.0
2008-08-01 15:51:00,104.59,104.62,104.58,104.605,86700000.0
2008-08-01 15:52:00,104.605,104.605,104.53,104.54,285900000.0
2008-08-01 15:53:00,104.54,104.64,104.53,104.64,118800000.0
2008-08-01 15:54:00,104.635,104.67,104.635,104.65,106100000.0
2008-08-01 15:55:00,104.65,104.71,104.65,104.7,77700000.0
2008-08-01 15:56:00,104.7,104.74,104.69,104.71,142500000.0
2008-08-01 15:57:00,104.72,104.77,104.71,104.73,97400000.0
2008-08-01 15:58:00,104.73,104.74,104.685,104.7,104100000.0
2008-08-01 15:59:00,104.705,104.705,104.63,104.64,327200000.0
2008-08-01 16:00:00,104.64,104.86,104.59,104.79,530100000.0
2008-08-01 16:01:00,104.79,104.82,104.74,104.81,406500000.0
2008-08-01 16:02:00,104.81,104.81,104.73,104.73,185800000.0
2008-08-01 16:03:00,104.74,104.74,104.69,104.72,115000000.0
2008-08-01 16:04:00,104.72,104.78,104.72,104.77,107600000.0
2008-08-01 16:05:00,104.78,104.79,104.71,104.75,210400000.0
2008-08-01 16:06:00,104.75,104.75,104.68,104.68,199400000.0
2008-08-01 16:07:00,104.675,104.69,104.63,104.635,358400000.0
2008-08-01 16:08:00,104.64,104.65,104.53,104.55,273800000.0
2008-08-01 16:09:00,104.55,104.66,104.54,104.64,253400000.0
2008-08-01 16:10:00,104.64,104.69,104.58,104.605,329600000.0
2008-08-01 16:11:00,104.61,104.63,104.58,104.6,105400000.0
2008-08-01 16:12:00,104.59,104.61,104.56,104.57,182800000.0
2008-08-01 16:13:00,104.575,104.61,104.57,104.59,136200000.0
2008-08-01 16:14:00,104.59,104.61,104.57,104.59,102000000.0
2008-08-01 16:15:00,104.59,104.6,104.54,104.56,98400000.0
2008-08-01 16:16:00,104.56,104.565,104.55,104.56,73300000.0
2008-08-01 16:17:00,104.56,104.63,104.55,104.61,119800000.0
2008-08-01 16:18:00,104.61,104.61,104.56,104.59,74200000.0
2008-08-01 16:19:00,104.59,104.59,104.53,104.57,190800000.0
2008-08-01 16:20:00,104.56,104.59,104.53,104.54,86100000.0
2008-08-01 16:21:00,104.53,104.55,104.5,104.52,108200000.0
2008-08-01 16:22:00,104.53,104.6,104.53,104.55,97600000.0
2008-08-01 16:23:00,104.56,104.56,104.52,104.52,49700000.0
2008-08-01 16:24:00,104.53,104.57,104.53,104.55,144200000.0
2008-08-01 16:25:00,104.54,104.6,104.54,104.57,72000000.0
2008-08-01 16:26:00,104.56,104.62,104.55,104.6,80800000.0
2008-08-01 16:27:00,104.6,104.69,104.59,104.66,161100000.0
2008-08-01 16:28:00,104.66,104.67,104.63,104.66,117900000.0
2008-08-01 16:29:00,104.66,104.7,104.65,104.65,207100000.0
2008-08-01 16:30:00,104.66,104.7,104.63,104.66,346800000.0
2008-08-01 16:31:00,104.66,104.685,104.66,104.67,129000000.0
2008-08-01 16:32:00,104.67,104.71,104.66,104.68,110900000.0
2008-08-01 16:33:00,104.685,104.69,104.655,104.66,92000000.0
2008-08-01 16:34:00,104.66,104.68,104.64,104.65,111500000.0
2008-08-01 16:35:00,104.66,104.69,104.62,104.62,72200000.0
2008-08-01 16:36:00,104.62,104.66,104.62,104.63,48700000.0
2008-08-01 16:37:00,104.63,104.66,104.6,104.62,79400000.0
2008-08-01 16:38:00,104.61,104.7,104.61,104.66,137600000.0
2008-08-01 16:39:00,104.66,104.68,104.64,104.66,108600000.0
2008-08-01 16:40:00,104.67,104.68,104.64,104.67,155700000.0
2008-08-01 16:41:00,104.67,104.68,104.65,104.67,40400000.0
2008-08-01 16:42:00,104.67,104.67,104.6,104.61,67400000.0
2008-08-01 16:43:00,104.61,104.63,104.59,104.62,73800000.0
2008-08-01 16:44:00,104.62,104.65,104.62,104.63,48400000.0
2008-08-01 16:45:00,104.63,104.63,104.59,104.62,110400000.0
2008-08-01 16:46:00,104.61,104.65,104.61,104.63,43800000.0
2008-08-01 16:47:00,104.63,104.64,104.61,104.62,65600000.0
2008-08-01 16:48:00,104.62,104.64,104.61,104.64,63900000.0
2008-08-01 16:49:00,104.65,104.67,104.63,104.63,45300000.0
2008-08-01 16:50:00,104.64,104.64,104.61,104.61,131000000.0
2008-08-01 16:51:00,104.61,104.62,104.59,104.62,90700000.0
2008-08-01 16:52:00,104.62,104.62,104.59,104.61,38000000.0
2008-08-01 16:53:00,104.61,104.61,104.59,104.59,29100000.0
2008-08-01 16:54:00,104.59,104.62,104.59,104.61,114300000.0
2008-08-01 16:55:00,104.61,104.61,104.59,104.6,32500000.0
2008-08-01 16:56:00,104.59,104.6,104.57,104.57,78200000.0
2008-08-01 16:57:00,104.58,104.59,104.56,104.565,59600000.0
2008-08-01 16:58:00,104.565,104.59,104.54,104.59,127500000.0
2008-08-01 16:59:00,104.585,104.62,104.58,104.61,142900000.0
2008-08-01 17:00:00,104.61,104.63,104.6,104.6,83700000.0
2008-08-01 17:01:00,104.59,104.61,104.56,104.61,67600000.0
2008-08-01 17:02:00,104.61,104.63,104.59,104.62,54100000.0
2008-08-01 17:03:00,104.615,104.64,104.61,104.63,71800000.0
2008-08-01 17:04:00,104.62,104.63,104.57,104.59,61300000.0
2008-08-01 17:05:00,104.58,104.62,104.58,104.6,93800000.0
2008-08-01 17:06:00,104.6,104.6,104.58,104.59,37000000.0
2008-08-01 17:07:00,104.58,104.59,104.57,104.58,129100000.0
2008-08-01 17:08:00,104.575,104.59,104.57,104.59,85300000.0
2008-08-01 17:09:00,104.59,104.61,104.58,104.61,30600000.0
2008-08-01 17:10:00,104.61,104.63,104.59,104.6,88200000.0
2008-08-01 17:11:00,104.61,104.62,104.58,104.59,87600000.0
2008-08-01 17:12:00,104.59,104.62,104.59,104.61,42500000.0
2008-08-01 17:13:00,104.61,104.62,104.58,104.6,139800000.0
2008-08-01 17:14:00,104.6,104.64,104.59,104.62,68300000.0
2008-08-01 17:15:00,104.62,104.63,104.6,104.63,115800000.0
2008-08-01 17:16:00,104.62,104.65,104.62,104.63,86700000.0
2008-08-01 17:17:00,104.63,104.64,104.62,104.64,51600000.0
2008-08-01 17:18:00,104.64,104.64,104.62,104.63,53900000.0
2008-08-01 17:19:00,104.63,104.69,104.63,104.69,77600000.0
2008-08-01 17:20:00,104.69,104.71,104.68,104.7,54200000.0
2008-08-01 17:21:00,104.7,104.72,104.7,104.71,28800000.0
2008-08-01 17:22:00,104.71,104.72,104.685,104.7,85900000.0
2008-08-01 17:23:00,104.705,104.77,104.705,104.76,71000000.0
2008-08-01 17:24:00,104.76,104.76,104.73,104.75,129400000.0
2008-08-01 17:25:00,104.74,104.75,104.715,104.72,77300000.0
2008-08-01 17:26:00,104.71,104.73,104.7,104.73,55000000.0
2008-08-01 17:27:00,104.73,104.735,104.72,104.72,40000000.0
2008-08-01 17:28:00,104.72,104.75,104.72,104.74,29200000.0
2008-08-01 17:29:00,104.74,104.76,104.74,104.74,12100000.0
2008-08-01 17:30:00,104.73,104.76,104.72,104.74,111600000.0
2008-08-01 17:31:00,104.74,104.74,104.71,104.73,66600000.0
2008-08-01 17:32:00,104.73,104.76,104.72,104.75,20000000.0
2008-08-01 17:33:00,104.76,104.79,104.75,104.76,93500000.0
2008-08-01 17:34:00,104.76,104.77,104.75,104.76,64100000.0
2008-08-01 17:35:00,104.76,104.79,104.76,104.78,89300000.0
2008-08-01 17:36:00,104.78,104.81,104.76,104.81,86200000.0
2008-08-01 17:37:00,104.81,104.81,104.78,104.79,171900000.0
2008-08-01 17:38:00,104.79,104.82,104.76,104.77,177200000.0
2008-08-01 17:39:00,104.77,104.78,104.76,104.77,103000000.0
2008-08-01 17:40:00,104.77,104.78,104.75,104.76,95500000.0
2008-08-01 17:41:00,104.76,104.77,104.76,104.76,29000000.0
2008-08-01 17:42:00,104.76,104.76,104.74,104.75,59700000.0
2008-08-01 17:43:00,104.75,104.75,104.73,104.74,46400000.0
2008-08-01 17:44:00,104.74,104.75,104.72,104.72,40500000.0
2008-08-01 17:45:00,104.72,104.72,104.71,104.72,32700000.0
2008-08-01 17:46:00,104.72,104.74,104.71,104.73,91200000.0
2008-08-01 17:47:00,104.73,104.73,104.71,104.72,65300000.0
2008-08-01 17:48:00,104.71,104.72,104.7,104.71,117900000.0
2008-08-01 17:49:00,104.71,104.71,104.71,104.71,21000000.0
2008-08-01 17:50:00,104.71,104.73,104.7,104.71,60400000.0
2008-08-01 17:51:00,104.71,104.78,104.71,104.78,87100000.0
2008-08-01 17:52:00,104.78,104.8,104.77,104.79,101000000.0
2008-08-01 17:53:00,104.79,104.8,104.77,104.77,36100000.0
2008-08-01 17:54:00,104.77,104.79,104.77,104.78,90200000.0
2008-08-01 17:55:00,104.78,104.81,104.78,104.8,80500000.0
2008-08-01 17:56:00,104.8,104.8,104.78,104.79,49500000.0
2008-08-01 17:57:00,104.79,104.84,104.79,104.82,69900000.0
2008-08-01 17:58:00,104.82,104.85,104.82,104.85,21900000.0
2008-08-01 17:59:00,104.85,105.03,104.85,104.935,255200000.0
2008-08-01 18:00:00,104.935,104.935,104.85,104.87,396300000.0
2008-08-01 18:01:00,104.87,104.9,104.87,104.87,380900000.0
2008-08-01 18:02:00,104.87,104.87,104.82,104.83,138200000.0
2008-08-01 18:03:00,104.83,104.89,104.83,104.85,144200000.0
2008-08-01 18:04:00,104.85,104.87,104.83,104.85,122800000.0
2008-08-01 18:05:00,104.85,104.85,104.805,104.84,67500000.0
2008-08-01 18:06:00,104.84,104.85,104.83,104.85,55600000.0
2008-08-01 18:07:00,104.84,104.9,104.84,104.89,114800000.0
2008-08-01 18:08:00,104.89,104.94,104.89,104.94,71900000.0
2008-08-01 18:09:00,104.95,104.98,104.94,104.97,58300000.0
2008-08-01 18:10:00,104.97,105.0,104.95,104.96,69900000.0
2008-08-01 18:11:00,104.96,104.98,104.95,104.98,23000000.0
2008-08-01 18:12:00,104.98,105.0,104.97,104.98,76100000.0
2008-08-01 18:13:00,104.98,104.99,104.96,104.97,93100000.0
2008-08-01 18:14:00,104.97,104.97,104.95,104.96,35300000.0
2008-08-01 18:15:00,104.96,104.96,104.95,104.95,41000000.0
2008-08-01 18:16:00,104.95,104.97,104.94,104.97,52200000.0
2008-08-01 18:17:00,104.96,104.98,104.96,104.98,109100000.0
2008-08-01 18:18:00,104.98,104.99,104.945,104.98,158000000.0
2008-08-01 18:19:00,104.98,105.0,104.97,104.995,409000000.0
2008-08-01 18:20:00,104.99,105.0,104.955,105.0,260000000.0
2008-08-01 18:21:00,105.0,105.0,104.98,104.99,58900000.0
2008-08-01 18:22:00,104.99,105.01,104.99,104.99,33200000.0
2008-08-01 18:23:00,104.99,105.06,104.98,105.05,226700000.0
2008-08-01 18:24:00,105.04,105.07,105.03,105.03,203400000.0
2008-08-01 18:25:00,105.035,105.07,105.035,105.06,158000000.0
2008-08-01 18:26:00,105.06,105.09,105.06,105.07,50400000.0
2008-08-01 18:27:00,105.07,105.1,105.07,105.075,42100000.0
2008-08-01 18:28:00,105.07,105.085,105.065,105.07,81400000.0
2008-08-01 18:29:00,105.07,105.07,105.045,105.05,22100000.0
2008-08-01 18:30:00,105.05,105.07,105.04,105.055,124300000.0
2008-08-01 18:31:00,105.06,105.075,105.05,105.065,194400000.0
2008-08-01 18:32:00,105.06,105.06,105.04,105.045,129800000.0
2008-08-01 18:33:00,105.035,105.035,105.015,105.035,198500000.0
2008-08-01 18:34:00,105.035,105.05,105.035,105.035,82000000.0
2008-08-01 18:35:00,105.035,105.045,105.03,105.03,177900000.0
2008-08-01 18:36:00,105.03,105.04,105.03,105.03,193100000.0
2008-08-01 18:37:00,105.03,105.07,105.02,105.055,302000000.0
2008-08-01 18:38:00,105.055,105.07,105.05,105.06,148300000.0
2008-08-01 18:39:00,105.06,105.06,105.01,105.015,282400000.0
2008-08-01 18:40:00,105.015,105.06,105.015,105.06,133000000.0
2008-08-01 18:41:00,105.06,105.07,105.05,105.05,94400000.0
2008-08-01 18:42:00,105.05,105.08,105.05,105.08,162400000.0
2008-08-01 18:43:00,105.075,105.08,105.04,105.05,163000000.0
2008-08-01 18:44:00,105.05,105.08,105.05,105.05,59000000.0
2008-08-01 18:45:00,105.05,105.065,105.05,105.06,68800000.0
2008-08-01 18:46:00,105.06,105.06,105.05,105.05,28600000.0
2008-08-01 18:47:00,105.05,105.06,105.0,105.0,52100000.0
2008-08-01 18:48:00,104.99,105.0,104.97,104.99,113200000.0
2008-08-01 18:49:00,104.99,105.005,104.98,104.99,41100000.0
2008-08-01 18:50:00,104.995,105.0,104.99,104.995,47600000.0
2008-08-01 18:51:00,104.99,105.01,104.99,105.005,57900000.0
2008-08-01 18:52:00,105.0,105.0,104.98,104.99,95500000.0
2008-08-01 18:53:00,104.99,105.01,104.955,104.96,224600000.0
2008-08-01 18:54:00,104.96,105.01,104.96,104.99,93800000.0
2008-08-01 18:55:00,104.99,105.03,104.99,105.03,17900000.0
2008-08-01 18:56:00,105.04,105.04,105.01,105.01,22400000.0
2008-08-01 18:57:00,105.01,105.02,105.01,105.01,12000000.0
2008-08-01 18:58:00,105.0,105.04,105.0,105.01,121200000.0
2008-08-01 18:59:00,105.005,105.005,104.93,104.93,263300000.0
2008-08-01 19:00:00,104.93,104.95,104.93,104.945,181400000.0
2008-08-01 19:01:00,104.95,104.96,104.95,104.96,30300000.0
2008-08-01 19:02:00,104.97,104.99,104.96,104.97,236600000.0
2008-08-01 19:03:00,104.97,104.975,104.95,104.96,134800000.0
2008-08-01 19:04:00,104.955,104.99,104.95,104.99,152200000.0
2008-08-01 19:05:00,104.995,105.025,104.99,105.005,136300000.0
2008-08-01 19:06:00,105.0,105.015,104.99,105.005,37900000.0
2008-08-01 19:07:00,105.01,105.01,104.98,104.99,103700000.0
2008-08-01 19:08:00,104.99,105.02,104.99,105.01,54000000.0
2008-08-01 19:09:00,105.01,105.02,105.01,105.01,55000000.0
2008-08-01 19:10:00,105.01,105.02,104.99,105.005,65200000.0
2008-08-01 19:11:00,105.01,105.02,104.985,104.99,51300000.0
2008-08-01 19:12:00,104.99,105.0,104.985,104.985,35800000.0
2008-08-01 19:13:00,104.985,104.985,104.96,104.96,132800000.0
2008-08-01 19:14:00,104.965,104.98,104.965,104.97,50900000.0
2008-08-01 19:15:00,104.975,104.98,104.96,104.96,59500000.0
2008-08-01 19:16:00,104.96,104.97,104.96,104.97,30100000.0
2008-08-01 19:17:00,104.965,104.98,104.96,104.98,88200000.0
2008-08-01 19:18:00,104.975,104.98,104.955,104.955,87900000.0
2008-08-01 19:19:00,104.965,104.97,104.95,104.96,113600000.0
2008-08-01 19:20:00,104.96,104.96,104.95,104.95,251400000.0
2008-08-01 19:21:00,104.955,104.96,104.95,104.96,74000000.0
2008-08-01 19:22:00,104.955,104.965,104.955,104.965,57600000.0
2008-08-01 19:23:00,104.965,104.97,104.965,104.97,79400000.0
2008-08-01 19:24:00,104.975,105.015,104.975,105.015,256600000.0
2008-08-01 19:25:00,105.02,105.03,105.02,105.02,105500000.0
2008-08-01 19:26:00,105.02,105.05,105.02,105.04,204400000.0
2008-08-01 19:27:00,105.045,105.06,105.01,105.01,206500000.0
2008-08-01 19:28:00,105.01,105.025,105.005,105.005,120000000.0
2008-08-01 19:29:00,105.005,105.015,105.0,105.015,98600000.0
2008-08-01 19:30:00,105.005,105.03,105.005,105.03,228800000.0
2008-08-01 19:31:00,105.03,105.03,105.01,105.015,76200000.0
2008-08-01 19:32:00,105.015,105.025,105.015,105.015,86800000.0
2008-08-01 19:33:00,105.005,105.01,104.995,105.005,31000000.0
2008-08-01 19:34:00,105.01,105.02,104.99,105.015,83900000.0
2008-08-01 19:35:00,105.025,105.025,105.0,105.005,66300000.0
2008-08-01 19:36:00,105.005,105.03,105.005,105.02,54000000.0
2008-08-01 19:37:00,105.01,105.03,104.99,105.02,201300000.0
2008-08-01 19:38:00,105.01,105.015,105.005,105.01,87100000.0
2008-08-01 19:39:00,105.01,105.03,105.01,105.025,173200000.0
2008-08-01 19:40:00,105.03,105.035,105.01,105.02,208600000.0
2008-08-01 19:41:00,105.02,105.025,104.99,105.0,169100000.0
2008-08-01 19:42:00,105.0,105.03,105.0,105.02,127700000.0
2008-08-01 19:43:00,105.02,105.025,105.01,105.01,83300000.0
2008-08-01 19:44:00,105.01,105.05,105.01,105.035,326300000.0
2008-08-01 19:45:00,105.04,105.07,105.015,105.02,126900000.0
2008-08-01 19:46:00,105.03,105.04,105.02,105.02,196200000.0
2008-08-01 19:47:00,105.02,105.02,105.0,105.01,154500000.0
2008-08-01 19:48:00,105.01,105.03,105.01,105.025,60100000.0
2008-08-01 19:49:00,105.02,105.03,105.01,105.02,58900000.0
2008-08-01 19:50:00,105.02,105.04,105.02,105.04,23300000.0
2008-08-01 19:51:00,105.05,105.05,105.01,105.02,226900000.0
2008-08-01 19:52:00,105.02,105.09,105.02,105.045,221800000.0
2008-08-01 19:53:00,105.045,105.08,105.045,105.08,56200000.0
2008-08-01 19:54:00,105.08,105.08,105.07,105.07,13000000.0
2008-08-01 19:55:00,105.07,105.07,105.06,105.06,12000000.0
2008-08-01 19:56:00,105.06,105.06,105.03,105.03,20000000.0
2008-08-01 19:58:00,105.03,105.06,105.03,105.04,22000000.0
2008-08-01 19:59:00,105.05,105.05,105.03,105.03,20700000.0
2008-08-01 20:00:00,105.03,105.04,105.03,105.03,25300000.0
2008-08-01 20:01:00,105.03,105.03,105.0,105.01,122900000.0
2008-08-01 20:02:00,105.01,105.06,104.98,104.99,185400000.0
2008-08-01 20:03:00,104.99,105.04,104.99,105.035,79400000.0
2008-08-01 20:04:00,105.03,105.03,105.0,105.01,95100000.0
2008-08-01 20:05:00,105.01,105.01,104.94,104.98,118200000.0
2008-08-01 20:06:00,104.99,105.0,104.97,104.97,46900000.0
2008-08-01 20:07:00,104.97,104.98,104.97,104.97,68900000.0
2008-08-01 20:08:00,104.97,104.97,104.93,104.93,58000000.0
2008-08-01 20:09:00,104.93,104.93,104.905,104.91,168900000.0
2008-08-01 20:10:00,104.91,104.92,104.9,104.91,238300000.0
2008-08-01 20:11:00,104.91,104.92,104.86,104.905,385900000.0
2008-08-01 20:12:00,104.91,104.92,104.875,104.88,150600000.0
2008-08-01 20:13:00,104.88,104.895,104.87,104.895,96900000.0
2008-08-01 20:14:00,104.895,104.91,104.89,104.9,127600000.0
2008-08-01 20:15:00,104.9,104.9,104.885,104.885,58400000.0
2008-08-01 20:16:00,104.885,104.89,104.865,104.88,61600000.0
2008-08-01 20:17:00,104.88,104.92,104.88,104.895,75700000.0
2008-08-01 20:18:00,104.895,104.92,104.885,104.89,190900000.0
2008-08-01 20:19:00,104.885,104.91,104.885,104.885,49200000.0
2008-08-01 20:20:00,104.885,104.89,104.885,104.885,8000000.0
2008-08-01 20:21:00,104.89,104.91,104.89,104.91,17400000.0
2008-08-01 20:22:00,104.9,104.93,104.9,104.91,52200000.0
2008-08-01 20:23:00,104.91,104.91,104.89,104.9,95800000.0
2008-08-01 20:24:00,104.9,104.91,104.9,104.9,202600000.0
2008-08-01 20:25:00,104.9,104.92,104.9,104.92,139000000.0
2008-08-01 20:26:00,104.92,104.92,104.91,104.92,29300000.0
2008-08-01 20:27:00,104.92,104.92,104.905,104.905,89000000.0
2008-08-01 20:28:00,104.905,104.91,104.895,104.91,125500000.0
2008-08-01 20:29:00,104.91,104.92,104.91,104.92,64900000.0
2008-08-01 20:30:00,104.92,104.92,104.91,104.91,9000000.0
2008-08-01 20:31:00,104.91,104.92,104.9,104.91,8000000.0
2008-08-01 20:32:00,104.91,104.91,104.885,104.89,19100000.0
2008-08-01 20:33:00,104.89,104.9,104.89,104.9,31400000.0
2008-08-01 20:34:00,104.9,104.9,104.895,104.895,18800000.0
2008-08-01 20:35:00,104.895,104.895,104.895,104.895,23200000.0
2008-08-01 20:36:00,104.89,104.89,104.885,104.885,30200000.0
2008-08-01 20:37:00,104.885,104.885,104.85,104.885,46200000.0
2008-08-01 20:38:00,104.885,104.885,104.88,104.88,9000000.0
2008-08-01 20:39:00,104.88,104.88,104.85,104.85,5400000.0
2008-08-01 20:40:00,104.85,104.85,104.81,104.83,44100000.0
2008-08-01 20:41:00,104.83,104.83,104.81,104.82,67700000.0
2008-08-01 20:42:00,104.82,104.87,104.82,104.86,175100000.0
2008-08-01 20:43:00,104.86,104.89,104.86,104.89,37300000.0
2008-08-01 20:44:00,104.89,104.89,104.86,104.88,58400000.0
2008-08-01 20:45:00,104.87,104.88,104.85,104.86,61800000.0
2008-08-01 20:46:00,104.87,104.88,104.85,104.86,52300000.0
2008-08-01 20:47:00,104.86,104.87,104.84,104.84,112000000.0
2008-08-01 20:48:00,104.83,104.85,104.83,104.84,18200000.0
2008-08-01 20:49:00,104.84,104.85,104.84,104.85,27000000.0
2008-08-01 20:50:00,104.85,104.85,104.82,104.85,21700000.0
2008-08-01 20:51:00,104.85,104.85,104.82,104.83,44300000.0
2008-08-01 20:52:00,104.83,104.83,104.8,104.81,61900000.0
2008-08-01 20:53:00,104.81,104.82,104.805,104.82,44700000.0
2008-08-01 20:54:00,104.82,104.83,104.81,104.83,37500000.0
2008-08-01 20:55:00,104.82,104.835,104.81,104.83,113700000.0
2008-08-01 20:56:00,104.83,104.835,104.82,104.82,24000000.0
2008-08-01 20:57:00,104.83,104.84,104.815,104.84,227100000.0
2008-08-01 20:58:00,104.84,104.84,104.81,104.81,247300000.0
2008-08-01 20:59:00,104.815,104.83,104.81,104.81,69200000.0
2008-08-01 21:00:00,104.81,104.83,104.81,104.83,72400000.0
2008-08-01 21:01:00,104.83,104.83,104.81,104.82,72900000.0
2008-08-01 21:02:00,104.82,104.82,104.77,104.77,72600000.0
2008-08-01 21:03:00,104.775,104.8,104.775,104.8,116900000.0
2008-08-01 21:04:00,104.81,104.81,104.77,104.77,86200000.0
2008-08-01 21:05:00,104.77,104.78,104.72,104.72,205400000.0
2008-08-01 21:06:00,104.73,104.74,104.72,104.74,260700000.0
2008-08-01 21:07:00,104.745,104.82,104.745,104.79,146500000.0
2008-08-01 21:08:00,104.78,104.805,104.78,104.8,120900000.0
2008-08-01 21:09:00,104.8,104.82,104.8,104.81,81200000.0
2008-08-01 21:10:00,104.81,104.85,104.81,104.85,78900000.0
2008-08-01 21:11:00,104.85,104.85,104.83,104.84,58600000.0
2008-08-01 21:12:00,104.835,104.86,104.82,104.82,97100000.0
2008-08-01 21:13:00,104.82,104.84,104.8,104.8,116700000.0
2008-08-01 21:14:00,104.8,104.82,104.8,104.81,99900000.0
2008-08-01 21:15:00,104.81,104.82,104.795,104.8,76500000.0
2008-08-01 21:16:00,104.8,104.81,104.8,104.8,101700000.0
2008-08-01 21:17:00,104.8,104.81,104.8,104.81,16200000.0
2008-08-01 21:18:00,104.81,104.81,104.81,104.81,1000000.0
2008-08-01 21:19:00,104.81,104.84,104.81,104.84,33000000.0
2008-08-01 21:20:00,104.84,104.89,104.84,104.88,56500000.0
2008-08-01 21:21:00,104.88,104.88,104.84,104.84,79200000.0
2008-08-01 21:22:00,104.84,104.85,104.84,104.845,143800000.0
2008-08-01 21:23:00,104.845,104.87,104.84,104.87,128400000.0
2008-08-01 21:24:00,104.885,104.9,104.855,104.855,158300000.0
2008-08-01 21:25:00,104.86,104.865,104.86,104.865,16400000.0
2008-08-01 21:26:00,104.865,104.875,104.865,104.87,121700000.0
2008-08-01 21:27:00,104.87,104.88,104.87,104.87,50200000.0
2008-08-01 21:28:00,104.87,104.87,104.83,104.83,60000000.0
2008-08-01 21:29:00,104.835,104.85,104.835,104.85,16100000.0
2008-08-01 21:30:00,104.84,104.84,104.82,104.82,105100000.0
2008-08-01 21:31:00,104.82,104.85,104.82,104.85,150400000.0
2008-08-01 21:32:00,104.85,104.85,104.84,104.84,40800000.0
2008-08-01 21:33:00,104.84,104.84,104.83,104.83,36600000.0
2008-08-01 21:34:00,104.84,104.88,104.83,104.88,151900000.0
2008-08-01 21:35:00,104.88,104.9,104.88,104.9,52700000.0
2008-08-01 21:36:00,104.9,104.9,104.9,104.9,9200000.0
2008-08-01 21:37:00,104.9,104.9,104.89,104.89,18600000.0
2008-08-01 21:38:00,104.89,104.895,104.88,104.88,49000000.0
2008-08-01 21:39:00,104.88,104.9,104.87,104.9,108700000.0
2008-08-01 21:40:00,104.9,104.91,104.89,104.91,34500000.0
2008-08-01 21:41:00,104.92,104.94,104.905,104.905,147200000.0
2008-08-01 21:42:00,104.905,104.93,104.905,104.91,143400000.0
2008-08-01 21:43:00,104.91,104.92,104.9,104.905,62900000.0
2008-08-01 21:44:00,104.905,104.915,104.885,104.885,140200000.0
2008-08-01 21:45:00,104.88,104.89,104.86,104.86,219600000.0
2008-08-01 21:46:00,104.86,104.87,104.85,104.855,135700000.0
2008-08-01 21:47:00,104.855,104.87,104.855,104.87,137700000.0
2008-08-01 21:48:00,104.875,104.88,104.87,104.88,87800000.0
2008-08-01 21:49:00,104.88,104.88,104.87,104.87,54900000.0
2008-08-01 21:50:00,104.87,104.91,104.87,104.91,27400000.0
2008-08-01 21:51:00,104.91,104.93,104.9,104.905,77400000.0
2008-08-01 21:52:00,104.895,104.92,104.88,104.91,153600000.0
2008-08-01 21:53:00,104.91,104.96,104.905,104.95,114200000.0
2008-08-01 21:54:00,104.96,104.96,104.93,104.93,54900000.0
2008-08-01 21:55:00,104.93,104.93,104.9,104.9,85700000.0
2008-08-01 21:56:00,104.89,104.92,104.89,104.895,187400000.0
2008-08-01 21:57:00,104.895,104.905,104.875,104.9,142400000.0
2008-08-01 21:58:00,104.9,104.9,104.875,104.9,146000000.0
2008-08-01 21:59:00,104.895,104.905,104.89,104.89,126300000.0
2008-08-01 22:00:00,104.895,104.9,104.875,104.875,135200000.0
2008-08-01 22:01:00,104.88,104.905,104.86,104.87,168500000.0
2008-08-01 22:02:00,104.87,104.87,104.845,104.86,127700000.0
2008-08-01 22:03:00,104.865,104.865,104.855,104.855,37400000.0
2008-08-01 22:04:00,104.865,104.865,104.845,104.85,82200000.0
2008-08-01 22:05:00,104.855,104.855,104.85,104.85,26400000.0
2008-08-01 22:06:00,104.85,104.865,104.84,104.84,175400000.0
2008-08-01 22:07:00,104.85,104.885,104.85,104.86,113600000.0
2008-08-01 22:08:00,104.86,104.875,104.85,104.865,198600000.0
2008-08-01 22:09:00,104.87,104.875,104.86,104.86,76700000.0
2008-08-01 22:10:00,104.86,104.86,104.85,104.85,116900000.0
2008-08-01 22:11:00,104.855,104.86,104.855,104.86,28400000.0
2008-08-01 22:12:00,104.86,104.87,104.82,104.82,84700000.0
2008-08-01 22:13:00,104.815,104.815,104.79,104.805,86000000.0
2008-08-01 22:14:00,104.81,104.82,104.8,104.82,70800000.0
2008-08-01 22:15:00,104.82,104.82,104.795,104.8,192900000.0
2008-08-01 22:16:00,104.8,104.8,104.785,104.785,168100000.0
2008-08-01 22:17:00,104.79,104.805,104.775,104.79,183100000.0
2008-08-01 22:18:00,104.79,104.81,104.79,104.79,91600000.0
2008-08-01 22:19:00,104.785,104.785,104.785,104.785,11800000.0
2008-08-01 22:20:00,104.79,104.79,104.775,104.785,88400000.0
2008-08-01 22:21:00,104.78,104.79,104.76,104.77,87200000.0
2008-08-01 22:22:00,104.77,104.785,104.77,104.78,115700000.0
2008-08-01 22:23:00,104.78,104.83,104.775,104.82,91300000.0
2008-08-01 22:24:00,104.815,104.815,104.8,104.8,61400000.0
2008-08-01 22:25:00,104.8,104.8,104.79,104.795,43000000.0
2008-08-01 22:26:00,104.8,104.81,104.8,104.805,70900000.0
2008-08-01 22:27:00,104.805,104.81,104.8,104.81,89300000.0
2008-08-01 22:28:00,104.81,104.82,104.81,104.82,80100000.0
2008-08-01 22:29:00,104.82,104.84,104.805,104.805,204600000.0
2008-08-01 22:30:00,104.805,104.81,104.79,104.79,131400000.0
2008-08-01 22:31:00,104.79,104.82,104.79,104.82,194500000.0
2008-08-01 22:32:00,104.82,104.83,104.805,104.83,171300000.0
2008-08-01 22:33:00,104.83,104.83,104.825,104.825,28000000.0
2008-08-01 22:34:00,104.83,104.83,104.83,104.83,11800000.0
2008-08-01 22:35:00,104.83,104.83,104.82,104.82,37800000.0
2008-08-01 22:36:00,104.82,104.825,104.815,104.82,76500000.0
2008-08-01 22:37:00,104.82,104.825,104.82,104.82,35600000.0
2008-08-01 22:38:00,104.8,104.82,104.8,104.805,58100000.0
2008-08-01 22:39:00,104.805,104.815,104.795,104.805,41000000.0
2008-08-01 22:40:00,104.81,104.81,104.8,104.8,27000000.0
2008-08-01 22:41:00,104.8,104.81,104.79,104.81,49500000.0
2008-08-01 22:42:00,104.805,104.805,104.805,104.805,5400000.0
2008-08-01 22:43:00,104.81,104.82,104.8,104.8,68700000.0
2008-08-01 22:44:00,104.795,104.795,104.775,104.785,87000000.0
2008-08-01 22:45:00,104.785,104.83,104.77,104.82,232600000.0
2008-08-01 22:46:00,104.81,104.82,104.8,104.815,119400000.0
2008-08-01 22:47:00,104.815,104.83,104.81,104.83,71800000.0
2008-08-01 22:48:00,104.835,104.84,104.815,104.815,41800000.0
2008-08-01 22:49:00,104.83,104.84,104.825,104.825,65400000.0
2008-08-01 22:50:00,104.84,104.84,104.815,104.84,55800000.0
2008-08-01 22:51:00,104.825,104.85,104.825,104.83,85000000.0
2008-08-01 22:52:00,104.83,104.83,104.81,104.82,119400000.0
2008-08-01 22:53:00,104.82,104.84,104.81,104.835,193600000.0
2008-08-01 22:54:00,104.835,104.84,104.83,104.84,37800000.0
2008-08-01 22:55:00,104.845,104.845,104.825,104.835,59400000.0
2008-08-01 22:56:00,104.835,104.92,104.835,104.89,163900000.0
2008-08-01 22:57:00,104.88,104.925,104.835,104.85,282800000.0
2008-08-01 22:58:00,104.845,104.85,104.825,104.85,102400000.0
2008-08-01 22:59:00,104.85,104.85,104.72,104.76,105400000.0
2008-08-03 23:12:00,104.8,104.8,104.8,104.8,3100000.0
2008-08-03 23:13:00,104.8,104.8,104.8,104.8,2100000.0
2008-08-03 23:14:00,104.8,104.8,104.8,104.8,16000000.0
2008-08-03 23:15:00,104.8,104.8,104.8,104.8,3200000.0
2008-08-03 23:17:00,104.8,104.8,104.79,104.79,12700000.0
2008-08-03 23:18:00,104.79,104.8,104.79,104.8,30900000.0
2008-08-03 23:19:00,104.8,104.8,104.8,104.8,3100000.0
2008-08-03 23:20:00,104.8,104.8,104.79,104.8,8300000.0
2008-08-03 23:21:00,104.8,104.8,104.8,104.8,1000000.0
2008-08-03 23:26:00,104.8,104.8,104.8,104.8,4200000.0
2008-08-03 23:27:00,104.79,104.79,104.765,104.765,7100000.0
2008-08-03 23:28:00,104.765,104.8,104.765,104.77,17500000.0
2008-08-03 23:29:00,104.78,104.795,104.78,104.795,11400000.0
2008-08-03 23:30:00,104.8,104.8,104.8,104.8,3100000.0
2008-08-03 23:31:00,104.8,104.8,104.79,104.79,4100000.0
2008-08-03 23:32:00,104.79,104.79,104.79,104.79,3100000.0
2008-08-03 23:33:00,104.79,104.79,104.77,104.78,20700000.0
2008-08-03 23:34:00,104.785,104.785,104.785,104.785,1000000.0
2008-08-03 23:35:00,104.78,104.78,104.78,104.78,1000000.0
2008-08-03 23:36:00,104.77,104.775,104.77,104.775,2000000.0
2008-08-03 23:37:00,104.775,104.795,104.775,104.78,5100000.0
2008-08-03 23:38:00,104.79,104.795,104.79,104.795,7300000.0
2008-08-03 23:39:00,104.8,104.82,104.8,104.82,9400000.0
2008-08-03 23:40:00,104.82,104.82,104.82,104.82,1000000.0
2008-08-03 23:41:00,104.825,104.825,104.785,104.785,8100000.0
2008-08-03 23:42:00,104.785,104.785,104.785,104.785,3000000.0
2008-08-03 23:43:00,104.78,104.8,104.78,104.8,7200000.0
2008-08-03 23:44:00,104.8,104.8,104.8,104.8,4200000.0
2008-08-03 23:45:00,104.8,104.8,104.8,104.8,1000000.0
2008-08-03 23:51:00,104.785,104.8,104.775,104.79,9300000.0
2008-08-03 23:52:00,104.79,104.79,104.79,104.79,1000000.0
2008-08-03 23:53:00,104.79,104.795,104.79,104.795,11400000.0
2008-08-03 23:54:00,104.795,104.845,104.795,104.83,14400000.0
2008-08-03 23:55:00,104.83,104.845,104.83,104.835,14300000.0
2008-08-03 23:56:00,104.835,104.84,104.835,104.84,5100000.0
2008-08-03 23:57:00,104.84,104.84,104.8,104.81,15400000.0
2008-08-03 23:58:00,104.81,104.81,104.795,104.8,16600000.0
2008-08-03 23:59:00,104.8,104.835,104.8,104.8,27200000.0
2008-08-04 00:00:00,104.8,104.81,104.8,104.8,39300000.0
2008-08-04 00:01:00,104.8,104.805,104.8,104.805,24100000.0
2008-08-04 00:02:00,104.805,104.81,104.785,104.79,24700000.0
2008-08-04 00:03:00,104.785,104.785,104.785,104.785,5000000.0
2008-08-04 00:04:00,104.785,104.785,104.765,104.775,10000000.0
2008-08-04 00:05:00,104.775,104.785,104.775,104.785,20400000.0
2008-08-04 00:06:00,104.78,104.785,104.725,104.725,40700000.0
2008-08-04 00:07:00,104.725,104.74,104.725,104.74,48400000.0
2008-08-04 00:08:00,104.74,104.74,104.73,104.735,20800000.0
2008-08-04 00:09:00,104.73,104.745,104.72,104.745,18400000.0
2008-08-04 00:10:00,104.74,104.74,104.72,104.725,20500000.0
2008-08-04 00:11:00,104.735,104.74,104.71,104.72,19700000.0
2008-08-04 00:12:00,104.72,104.725,104.715,104.715,18500000.0
2008-08-04 00:13:00,104.715,104.75,104.71,104.75,35200000.0
2008-08-04 00:14:00,104.75,104.75,104.73,104.74,18800000.0
2008-08-04 00:15:00,104.74,104.76,104.73,104.73,46700000.0
2008-08-04 00:16:00,104.73,104.73,104.73,104.73,5200000.0
2008-08-04 00:17:00,104.73,104.73,104.73,104.73,3100000.0
2008-08-04 00:18:00,104.73,104.73,104.7,104.71,34200000.0
2008-08-04 00:19:00,104.71,104.715,104.7,104.71,49600000.0
2008-08-04 00:20:00,104.71,104.715,104.71,104.715,7900000.0
2008-08-04 00:21:00,104.715,104.725,104.715,104.725,30700000.0
2008-08-04 00:22:00,104.725,104.725,104.725,104.725,6800000.0
2008-08-04 00:23:00,104.725,104.73,104.725,104.73,18100000.0
2008-08-04 00:24:00,104.73,104.75,104.73,104.75,29700000.0
2008-08-04 00:25:00,104.75,104.75,104.74,104.75,34000000.0
2008-08-04 00:26:00,104.75,104.75,104.71,104.75,23200000.0
2008-08-04 00:27:00,104.75,104.75,104.75,104.75,6000000.0
2008-08-04 00:28:00,104.75,104.75,104.75,104.75,15000000.0
2008-08-04 00:29:00,104.75,104.75,104.75,104.75,31000000.0
2008-08-04 00:30:00,104.75,104.75,104.75,104.75,30700000.0
2008-08-04 00:31:00,104.75,104.75,104.75,104.75,18000000.0
2008-08-04 00:32:00,104.75,104.75,104.75,104.75,6000000.0
2008-08-04 00:33:00,104.75,104.75,104.75,104.75,9000000.0
2008-08-04 00:34:00,104.7,104.7,104.7,104.7,2000000.0
2008-08-04 00:35:00,104.75,104.75,104.75,104.75,2000000.0
2008-08-04 00:36:00,104.75,104.75,104.75,104.75,1000000.0
2008-08-04 00:37:00,104.75,104.75,104.75,104.75,1000000.0
2008-08-04 00:38:00,104.75,104.75,104.75,104.75,7000000.0
2008-08-04 00:39:00,104.68,104.68,104.68,104.68,19900000.0
2008-08-04 00:40:00,104.685,104.69,104.685,104.69,4100000.0
2008-08-04 00:41:00,104.69,104.69,104.67,104.67,17700000.0
2008-08-04 00:42:00,104.67,104.68,104.67,104.68,21300000.0
2008-08-04 00:43:00,104.68,104.68,104.67,104.67,7300000.0
2008-08-04 00:44:00,104.67,104.67,104.67,104.67,7300000.0
2008-08-04 00:45:00,104.67,104.67,104.67,104.67,10500000.0
2008-08-04 00:46:00,104.67,104.72,104.67,104.69,33500000.0
2008-08-04 00:47:00,104.69,104.69,104.68,104.68,7300000.0
2008-08-04 00:48:00,104.68,104.69,104.675,104.675,11200000.0
2008-08-04 00:49:00,104.675,104.69,104.675,104.685,33800000.0
2008-08-04 00:50:00,104.695,104.695,104.685,104.685,4000000.0
2008-08-04 00:51:00,104.67,104.675,104.67,104.675,3400000.0
2008-08-04 00:52:00,104.68,104.68,104.68,104.68,20400000.0
2008-08-04 00:53:00,104.68,104.68,104.68,104.68,2400000.0
2008-08-04 00:54:00,104.685,104.685,104.68,104.68,10900000.0
2008-08-04 00:55:00,104.685,104.69,104.685,104.685,5200000.0
2008-08-04 00:57:00,104.68,104.69,104.675,104.69,11500000.0
2008-08-04 00:58:00,104.685,104.69,104.685,104.685,3900000.0
2008-08-04 00:59:00,104.685,104.685,104.67,104.675,18700000.0
2008-08-04 01:00:00,104.675,104.685,104.65,104.66,29600000.0
2008-08-04 01:01:00,104.665,104.69,104.635,104.635,21100000.0
2008-08-04 01:02:00,104.635,104.64,104.635,104.64,4300000.0
2008-08-04 01:03:00,104.635,104.64,104.635,104.64,6100000.0
2008-08-04 01:04:00,104.64,104.66,104.64,104.64,30900000.0
2008-08-04 01:05:00,104.65,104.65,104.645,104.65,16800000.0
2008-08-04 01:06:00,104.65,104.65,104.64,104.65,61100000.0
2008-08-04 01:07:00,104.65,104.66,104.65,104.66,12500000.0
2008-08-04 01:08:00,104.66,104.66,104.66,104.66,3100000.0
2008-08-04 01:09:00,104.665,104.665,104.665,104.665,1000000.0
2008-08-04 01:10:00,104.67,104.68,104.66,104.68,10100000.0
2008-08-04 01:11:00,104.68,104.71,104.68,104.685,29500000.0
2008-08-04 01:12:00,104.685,104.69,104.685,104.69,14000000.0
2008-08-04 01:13:00,104.685,104.71,104.685,104.71,91900000.0
2008-08-04 01:14:00,104.7,104.72,104.675,104.71,30900000.0
2008-08-04 01:15:00,104.71,104.71,104.7,104.7,10000000.0
2008-08-04 01:16:00,104.7,104.7,104.65,104.65,45600000.0
2008-08-04 01:17:00,104.65,104.65,104.62,104.64,113700000.0
2008-08-04 01:18:00,104.635,104.635,104.62,104.62,21700000.0
2008-08-04 01:19:00,104.61,104.62,104.61,104.62,16600000.0
2008-08-04 01:20:00,104.63,104.63,104.62,104.625,24400000.0
2008-08-04 01:21:00,104.63,104.64,104.625,104.64,59000000.0
2008-08-04 01:22:00,104.64,104.64,104.61,104.61,86900000.0
2008-08-04 01:23:00,104.605,104.62,104.605,104.615,58900000.0
2008-08-04 01:24:00,104.61,104.61,104.57,104.57,87200000.0
2008-08-04 01:25:00,104.57,104.575,104.535,104.565,203200000.0
2008-08-04 01:26:00,104.56,104.56,104.53,104.53,72200000.0
2008-08-04 01:27:00,104.53,104.535,104.495,104.495,77900000.0
2008-08-04 01:28:00,104.495,104.525,104.495,104.525,52000000.0
2008-08-04 01:29:00,104.54,104.54,104.515,104.515,28000000.0
2008-08-04 01:30:00,104.515,104.52,104.495,104.51,344800000.0
2008-08-04 01:31:00,104.51,104.525,104.5,104.52,169600000.0
2008-08-04 01:32:00,104.525,104.525,104.515,104.515,89000000.0
2008-08-04 01:33:00,104.515,104.53,104.515,104.525,123100000.0
2008-08-04 01:34:00,104.525,104.535,104.515,104.535,76700000.0
2008-08-04 01:35:00,104.53,104.53,104.52,104.525,40900000.0
2008-08-04 01:36:00,104.525,104.535,104.525,104.525,33100000.0
2008-08-04 01:37:00,104.525,104.545,104.525,104.54,37300000.0
2008-08-04 01:38:00,104.54,104.545,104.54,104.545,10500000.0
2008-08-04 01:39:00,104.55,104.57,104.55,104.57,11600000.0
2008-08-04 01:40:00,104.57,104.62,104.56,104.6,227700000.0
2008-08-04 01:41:00,104.62,104.65,104.62,104.625,64900000.0
2008-08-04 01:42:00,104.625,104.655,104.625,104.65,21600000.0
2008-08-04 01:43:00,104.635,104.645,104.635,104.64,45200000.0
2008-08-04 01:44:00,104.64,104.65,104.64,104.65,11000000.0
2008-08-04 01:45:00,104.65,104.65,104.65,104.65,8300000.0
2008-08-04 01:46:00,104.65,104.65,104.63,104.63,72900000.0
2008-08-04 01:47:00,104.625,104.625,104.605,104.625,37800000.0
2008-08-04 01:48:00,104.63,104.64,104.625,104.635,37800000.0
2008-08-04 01:49:00,104.63,104.63,104.625,104.625,10800000.0
2008-08-04 01:50:00,104.62,104.62,104.58,104.58,66100000.0
2008-08-04 01:51:00,104.585,104.585,104.585,104.585,5400000.0
2008-08-04 01:52:00,104.59,104.59,104.57,104.575,108900000.0
2008-08-04 01:53:00,104.575,104.575,104.55,104.56,72100000.0
2008-08-04 01:54:00,104.56,104.575,104.555,104.575,33500000.0
2008-08-04 01:55:00,104.575,104.63,104.575,104.59,153200000.0
2008-08-04 01:56:00,104.585,104.585,104.585,104.585,18200000.0
2008-08-04 01:57:00,104.585,104.59,104.585,104.59,24500000.0
2008-08-04 01:58:00,104.59,104.59,104.57,104.58,77000000.0
2008-08-04 01:59:00,104.585,104.59,104.585,104.59,33600000.0
2008-08-04 02:00:00,104.59,104.595,104.585,104.59,118600000.0
2008-08-04 02:01:00,104.595,104.625,104.595,104.62,39500000.0
2008-08-04 02:02:00,104.62,104.655,104.62,104.655,91200000.0
2008-08-04 02:03:00,104.65,104.655,104.65,104.655,41600000.0
2008-08-04 02:04:00,104.66,104.67,104.66,104.67,69600000.0
2008-08-04 02:05:00,104.67,104.69,104.67,104.69,34300000.0
2008-08-04 02:06:00,104.69,104.735,104.69,104.71,59900000.0
2008-08-04 02:07:00,104.705,104.71,104.705,104.71,10800000.0
2008-08-04 02:08:00,104.735,104.75,104.73,104.74,75000000.0
2008-08-04 02:09:00,104.74,104.75,104.74,104.75,60100000.0
2008-08-04 02:10:00,104.75,104.75,104.75,104.75,14300000.0
2008-08-04 02:11:00,104.75,104.77,104.68,104.715,198300000.0
2008-08-04 02:12:00,104.72,104.75,104.71,104.745,83800000.0
2008-08-04 02:13:00,104.74,104.74,104.73,104.73,30700000.0
2008-08-04 02:14:00,104.73,104.73,104.715,104.715,61200000.0
2008-08-04 02:15:00,104.71,104.72,104.7,104.71,142800000.0
2008-08-04 02:16:00,104.71,104.71,104.68,104.69,37800000.0
2008-08-04 02:17:00,104.68,104.69,104.68,104.69,32400000.0
2008-08-04 02:18:00,104.695,104.705,104.685,104.695,64800000.0
2008-08-04 02:19:00,104.69,104.69,104.68,104.68,55800000.0
2008-08-04 02:20:00,104.685,104.69,104.665,104.665,75600000.0
2008-08-04 02:21:00,104.67,104.67,104.635,104.635,104500000.0
2008-08-04 02:22:00,104.64,104.64,104.615,104.625,231800000.0
2008-08-04 02:23:00,104.63,104.63,104.62,104.62,107200000.0
2008-08-04 02:24:00,104.62,104.62,104.58,104.59,108000000.0
2008-08-04 02:25:00,104.59,104.6,104.59,104.595,59800000.0
2008-08-04 02:26:00,104.6,104.605,104.575,104.58,140200000.0
2008-08-04 02:27:00,104.58,104.595,104.58,104.59,27500000.0
2008-08-04 02:29:00,104.59,104.595,104.59,104.59,13700000.0
2008-08-04 02:30:00,104.59,104.59,104.58,104.58,13700000.0
2008-08-04 02:31:00,104.58,104.585,104.58,104.58,27300000.0
2008-08-04 02:32:00,104.575,104.575,104.57,104.57,27600000.0
2008-08-04 02:33:00,104.57,104.57,104.54,104.57,161400000.0
2008-08-04 02:34:00,104.57,104.58,104.57,104.58,25700000.0
2008-08-04 02:35:00,104.58,104.58,104.57,104.57,24100000.0
2008-08-04 02:36:00,104.57,104.57,104.55,104.55,31700000.0
2008-08-04 02:37:00,104.56,104.56,104.56,104.56,17800000.0
2008-08-04 02:38:00,104.565,104.575,104.565,104.575,32100000.0
2008-08-04 02:39:00,104.57,104.575,104.56,104.56,139500000.0
2008-08-04 02:40:00,104.565,104.565,104.53,104.545,166000000.0
2008-08-04 02:41:00,104.545,104.555,104.545,104.555,43200000.0
2008-08-04 02:42:00,104.55,104.55,104.545,104.545,43200000.0
2008-08-04 02:43:00,104.545,104.55,104.545,104.545,59400000.0
2008-08-04 02:44:00,104.55,104.565,104.545,104.565,87800000.0
2008-08-04 02:45:00,104.565,104.58,104.55,104.58,79900000.0
2008-08-04 02:46:00,104.58,104.59,104.57,104.59,40600000.0
2008-08-04 02:47:00,104.6,104.61,104.58,104.59,20000000.0
2008-08-04 02:48:00,104.6,104.6,104.57,104.58,29200000.0
2008-08-04 02:49:00,104.58,104.58,104.58,104.58,18600000.0
2008-08-04 02:50:00,104.58,104.59,104.58,104.58,73100000.0
2008-08-04 02:51:00,104.58,104.6,104.58,104.6,144200000.0
2008-08-04 02:52:00,104.6,104.64,104.6,104.63,277300000.0
2008-08-04 02:53:00,104.63,104.635,104.61,104.61,183200000.0
2008-08-04 02:54:00,104.61,104.63,104.605,104.63,77800000.0
2008-08-04 02:55:00,104.62,104.63,104.61,104.62,135200000.0
2008-08-04 02:56:00,104.62,104.62,104.62,104.62,17700000.0
2008-08-04 02:57:00,104.62,104.62,104.62,104.62,95600000.0
2008-08-04 02:58:00,104.62,104.62,104.61,104.62,41600000.0
2008-08-04 02:59:00,104.62,104.62,104.62,104.62,1000000.0
2008-08-04 03:00:00,104.63,104.63,104.62,104.63,72700000.0
2008-08-04 03:01:00,104.63,104.63,104.62,104.63,17300000.0
2008-08-04 03:02:00,104.62,104.62,104.62,104.62,11600000.0
2008-08-04 03:03:00,104.62,104.62,104.61,104.61,30200000.0
2008-08-04 03:04:00,104.61,104.61,104.58,104.59,257000000.0
2008-08-04 03:05:00,104.59,104.6,104.59,104.59,184400000.0
2008-08-04 03:06:00,104.59,104.595,104.59,104.595,101400000.0
2008-08-04 03:07:00,104.595,104.61,104.595,104.6,80100000.0
2008-08-04 03:08:00,104.6,104.6,104.59,104.6,160100000.0
2008-08-04 03:09:00,104.6,104.6,104.6,104.6,10300000.0
2008-08-04 03:10:00,104.595,104.61,104.595,104.61,77200000.0
2008-08-04 03:11:00,104.61,104.61,104.61,104.61,4000000.0
2008-08-04 03:12:00,104.61,104.61,104.59,104.6,65100000.0
2008-08-04 03:13:00,104.6,104.6,104.6,104.6,18900000.0
2008-08-04 03:14:00,104.61,104.61,104.6,104.6,122400000.0
2008-08-04 03:15:00,104.61,104.61,104.6,104.61,99700000.0
2008-08-04 03:16:00,104.61,104.61,104.61,104.61,27200000.0
2008-08-04 03:17:00,104.61,104.62,104.61,104.62,36000000.0
2008-08-04 03:18:00,104.62,104.65,104.62,104.64,33200000.0
2008-08-04 03:19:00,104.63,104.63,104.63,104.63,11000000.0
2008-08-04 03:20:00,104.64,104.64,104.62,104.62,17600000.0
2008-08-04 03:21:00,104.62,104.62,104.62,104.62,4100000.0
2008-08-04 03:22:00,104.62,104.62,104.59,104.59,112600000.0
2008-08-04 03:23:00,104.59,104.59,104.58,104.585,13600000.0
2008-08-04 03:24:00,104.585,104.59,104.585,104.59,20300000.0
2008-08-04 03:25:00,104.59,104.59,104.57,104.58,46400000.0
2008-08-04 03:26:00,104.58,104.58,104.58,104.58,6300000.0
2008-08-04 03:27:00,104.58,104.58,104.58,104.58,6200000.0
2008-08-04 03:28:00,104.58,104.585,104.57,104.58,31900000.0
2008-08-04 03:29:00,104.58,104.58,104.57,104.57,9400000.0
2008-08-04 03:30:00,104.57,104.57,104.57,104.57,2100000.0
2008-08-04 03:31:00,104.57,104.58,104.565,104.57,16800000.0
2008-08-04 03:32:00,104.565,104.57,104.565,104.57,13900000.0
2008-08-04 03:33:00,104.58,104.59,104.56,104.58,62800000.0
2008-08-04 03:34:00,104.58,104.58,104.57,104.58,20300000.0
2008-08-04 03:35:00,104.58,104.58,104.58,104.58,10200000.0
2008-08-04 03:36:00,104.58,104.59,104.58,104.59,8300000.0
2008-08-04 03:37:00,104.58,104.585,104.58,104.58,43300000.0
2008-08-04 03:38:00,104.58,104.59,104.57,104.59,71200000.0
2008-08-04 03:39:00,104.59,104.59,104.59,104.59,56000000.0
2008-08-04 03:40:00,104.59,104.6,104.59,104.6,49000000.0
2008-08-04 03:41:00,104.6,104.6,104.59,104.59,98000000.0
2008-08-04 03:44:00,104.58,104.58,104.57,104.57,46799999.0
2008-08-04 03:45:00,104.58,104.58,104.58,104.58,1000000.0
2008-08-04 03:46:00,104.58,104.59,104.58,104.59,42300000.0
2008-08-04 03:47:00,104.59,104.6,104.59,104.6,28000000.0
2008-08-04 03:48:00,104.6,104.6,104.6,104.6,4200000.0
2008-08-04 03:49:00,104.6,104.6,104.59,104.59,18300000.0
2008-08-04 03:50:00,104.59,104.59,104.59,104.59,12400000.0
2008-08-04 03:51:00,104.59,104.59,104.59,104.59,20100000.0
2008-08-04 03:52:00,104.59,104.64,104.59,104.64,59900000.0
2008-08-04 03:53:00,104.64,104.65,104.61,104.61,316900000.0
2008-08-04 03:54:00,104.61,104.61,104.57,104.58,204400000.0
2008-08-04 03:55:00,104.58,104.58,104.54,104.55,452899995.0
2008-08-04 03:56:00,104.56,104.59,104.56,104.59,35700000.0
2008-08-04 03:57:00,104.585,104.59,104.575,104.58,38000000.0
2008-08-04 03:58:00,104.575,104.575,104.54,104.56,253000000.0
2008-08-04 03:59:00,104.56,104.58,104.56,104.57,740699997.0
2008-08-04 04:00:00,104.57,104.57,104.56,104.56,273799997.0
2008-08-04 04:01:00,104.56,104.57,104.55,104.57,277199997.0
2008-08-04 04:02:00,104.565,104.59,104.565,104.59,18500000.0
2008-08-04 04:03:00,104.59,104.59,104.58,104.59,30500000.0
2008-08-04 04:04:00,104.59,104.59,104.58,104.58,29500000.0
2008-08-04 04:05:00,104.58,104.61,104.58,104.61,47700000.0
2008-08-04 04:07:00,104.6,104.63,104.6,104.63,14200000.0
2008-08-04 04:08:00,104.63,104.63,104.61,104.61,114200000.0
2008-08-04 04:09:00,104.61,104.61,104.6,104.6,37000000.0
2008-08-04 04:10:00,104.6,104.605,104.6,104.605,30700000.0
2008-08-04 04:11:00,104.6,104.6,104.6,104.6,4100000.0
2008-08-04 04:12:00,104.6,104.62,104.6,104.62,63400000.0
2008-08-04 04:13:00,104.61,104.62,104.6,104.62,34800000.0
2008-08-04 04:15:00,104.62,104.62,104.62,104.62,5000000.0
2008-08-04 04:16:00,104.62,104.62,104.62,104.62,4100000.0
2008-08-04 04:17:00,104.62,104.62,104.62,104.62,11200000.0
2008-08-04 04:18:00,104.605,104.61,104.605,104.61,6400000.0
2008-08-04 04:19:00,104.61,104.61,104.6,104.61,8000000.0
2008-08-04 04:20:00,104.62,104.62,104.62,104.62,24500000.0
2008-08-04 04:21:00,104.63,104.63,104.62,104.62,57400000.0
2008-08-04 04:22:00,104.62,104.62,104.6,104.62,31100000.0
2008-08-04 04:23:00,104.62,104.62,104.62,104.62,29200000.0
2008-08-04 04:24:00,104.63,104.63,104.62,104.62,62600000.0
2008-08-04 04:25:00,104.62,104.635,104.62,104.63,49700000.0
2008-08-04 04:26:00,104.62,104.62,104.61,104.61,9400000.0
2008-08-04 04:27:00,104.61,104.625,104.61,104.625,41600000.0
2008-08-04 04:28:00,104.62,104.625,104.61,104.62,250600000.0
2008-08-04 04:29:00,104.62,104.66,104.62,104.64,378800000.0
2008-08-04 04:30:00,104.64,104.645,104.635,104.64,166600000.0
2008-08-04 04:31:00,104.645,104.645,104.635,104.635,24400000.0
2008-08-04 04:32:00,104.64,104.645,104.64,104.64,56500000.0
2008-08-04 04:33:00,104.64,104.65,104.64,104.65,91300000.0
2008-08-04 04:34:00,104.65,104.65,104.645,104.645,18800000.0
2008-08-04 04:35:00,104.645,104.66,104.645,104.66,46200000.0
2008-08-04 04:36:00,104.66,104.66,104.65,104.66,170200000.0
2008-08-04 04:37:00,104.66,104.69,104.655,104.685,174200000.0
2008-08-04 04:38:00,104.68,104.68,104.68,104.68,11300000.0
2008-08-04 04:39:00,104.68,104.68,104.67,104.68,24500000.0
2008-08-04 04:40:00,104.68,104.68,104.66,104.66,52200000.0
2008-08-04 04:41:00,104.66,104.67,104.66,104.67,54900000.0
2008-08-04 04:42:00,104.67,104.67,104.66,104.67,60300000.0
2008-08-04 04:43:00,104.67,104.67,104.66,104.67,32500000.0
2008-08-04 04:44:00,104.67,104.68,104.66,104.67,36900000.0
2008-08-04 04:45:00,104.67,104.67,104.665,104.67,29200000.0
2008-08-04 04:46:00,104.67,104.67,104.615,104.67,94600000.0
2008-08-04 04:47:00,104.67,104.67,104.66,104.66,21900000.0
2008-08-04 04:48:00,104.67,104.67,104.605,104.66,135100000.0
2008-08-04 04:49:00,104.66,104.67,104.66,104.67,49700000.0
2008-08-04 04:50:00,104.67,104.67,104.67,104.67,2000000.0
2008-08-04 04:51:00,104.67,104.67,104.66,104.66,30700000.0
2008-08-04 04:52:00,104.66,104.67,104.66,104.66,40100000.0
2008-08-04 04:53:00,104.66,104.67,104.66,104.67,31400000.0
2008-08-04 04:54:00,104.67,104.67,104.66,104.66,26400000.0
2008-08-04 04:55:00,104.66,104.67,104.66,104.66,91500000.0
2008-08-04 04:56:00,104.66,104.665,104.6,104.66,242600000.0
2008-08-04 04:57:00,104.655,104.66,104.6,104.66,120600000.0
2008-08-04 04:58:00,104.66,104.66,104.615,104.66,91600000.0
2008-08-04 04:59:00,104.66,104.665,104.66,104.66,29800000.0
2008-08-04 05:00:00,104.66,104.68,104.6,104.68,236400001.0
2008-08-04 05:01:00,104.67,104.69,104.67,104.67,177600000.0
2008-08-04 05:02:00,104.67,104.7,104.625,104.665,285100000.0
2008-08-04 05:03:00,104.64,104.69,104.63,104.68,175200000.0
2008-08-04 05:04:00,104.685,104.69,104.685,104.69,6400000.0
2008-08-04 05:06:00,104.7,104.7,104.69,104.69,45600000.0
2008-08-04 05:07:00,104.69,104.72,104.69,104.72,80600000.0
2008-08-04 05:08:00,104.72,104.76,104.71,104.72,90000000.0
2008-08-04 05:09:00,104.71,104.72,104.71,104.71,80000000.0
2008-08-04 05:10:00,104.71,104.71,104.69,104.69,98900000.0
2008-08-04 05:11:00,104.69,104.72,104.69,104.705,112200000.0
2008-08-04 05:12:00,104.7,104.72,104.695,104.71,206200000.0
2008-08-04 05:13:00,104.71,104.71,104.71,104.71,18900000.0
2008-08-04 05:14:00,104.71,104.71,104.71,104.71,12600000.0
2008-08-04 05:15:00,104.71,104.76,104.71,104.76,81300000.0
2008-08-04 05:16:00,104.77,104.78,104.75,104.76,108600000.0
2008-08-04 05:17:00,104.76,104.79,104.76,104.785,175100000.0
2008-08-04 05:18:00,104.79,104.82,104.78,104.82,124800000.0
2008-08-04 05:19:00,104.82,104.82,104.8,104.82,54600000.0
2008-08-04 05:20:00,104.815,104.815,104.8,104.8,64700000.0
2008-08-04 05:21:00,104.8,104.8,104.76,104.78,94200000.0
2008-08-04 05:22:00,104.77,104.785,104.77,104.78,126300000.0
2008-08-04 05:23:00,104.78,104.805,104.77,104.805,109100000.0
2008-08-04 05:24:00,104.8,104.81,104.795,104.805,70000000.0
2008-08-04 05:25:00,104.81,104.825,104.8,104.82,73000000.0
2008-08-04 05:26:00,104.82,104.82,104.805,104.815,166200000.0
2008-08-04 05:27:00,104.81,104.815,104.805,104.805,38400000.0
2008-08-04 05:28:00,104.805,104.825,104.8,104.815,50600000.0
2008-08-04 05:29:00,104.815,104.825,104.81,104.81,148100000.0
2008-08-04 05:30:00,104.815,104.82,104.81,104.81,41500000.0
2008-08-04 05:31:00,104.81,104.83,104.81,104.83,41900000.0
2008-08-04 05:32:00,104.83,104.84,104.83,104.84,13300000.0
2008-08-04 05:33:00,104.84,104.84,104.84,104.84,2000000.0
2008-08-04 05:35:00,104.84,104.85,104.84,104.84,10300000.0
2008-08-04 05:36:00,104.85,104.85,104.805,104.805,131700000.0
2008-08-04 05:37:00,104.81,104.825,104.81,104.82,124500000.0
2008-08-04 05:38:00,104.825,104.83,104.82,104.82,25500000.0
2008-08-04 05:40:00,104.83,104.83,104.82,104.825,42500000.0
2008-08-04 05:41:00,104.82,104.84,104.82,104.84,68700000.0
2008-08-04 05:42:00,104.84,104.84,104.825,104.825,48400000.0
2008-08-04 05:43:00,104.83,104.835,104.82,104.83,114900000.0
2008-08-04 05:44:00,104.835,104.845,104.83,104.84,53500000.0
2008-08-04 05:45:00,104.84,104.87,104.84,104.86,58600000.0
2008-08-04 05:46:00,104.86,104.89,104.86,104.87,166800000.0
2008-08-04 05:47:00,104.865,104.865,104.86,104.86,36100000.0
2008-08-04 05:48:00,104.86,104.865,104.855,104.865,41000000.0
2008-08-04 05:49:00,104.865,104.89,104.86,104.88,59800000.0
2008-08-04 05:50:00,104.88,104.89,104.87,104.875,112800000.0
2008-08-04 05:51:00,104.875,104.875,104.85,104.85,55500000.0
2008-08-04 05:52:00,104.85,104.86,104.84,104.84,161400000.0
2008-08-04 05:53:00,104.84,104.845,104.835,104.835,21700000.0
2008-08-04 05:54:00,104.835,104.835,104.82,104.825,32600000.0
2008-08-04 05:55:00,104.82,104.82,104.815,104.815,56700000.0
2008-08-04 05:56:00,104.815,104.815,104.8,104.81,90200000.0
2008-08-04 05:57:00,104.8,104.81,104.79,104.8,56200000.0
2008-08-04 05:58:00,104.8,104.81,104.8,104.81,91000000.0
2008-08-04 05:59:00,104.8,104.82,104.8,104.82,58500000.0
2008-08-04 06:00:00,104.83,104.85,104.83,104.83,18300000.0
2008-08-04 06:01:00,104.82,104.83,104.805,104.815,61100000.0
2008-08-04 06:02:00,104.815,104.815,104.805,104.81,46000000.0
2008-08-04 06:03:00,104.81,104.82,104.81,104.815,27900000.0
2008-08-04 06:04:00,104.81,104.815,104.81,104.81,18200000.0
2008-08-04 06:05:00,104.81,104.815,104.8,104.8,45900000.0
2008-08-04 06:06:00,104.8,104.81,104.8,104.805,57600000.0
2008-08-04 06:07:00,104.8,104.82,104.79,104.82,116200000.0
2008-08-04 06:08:00,104.815,104.84,104.815,104.83,56200000.0
2008-08-04 06:09:00,104.83,104.83,104.83,104.83,1000000.0
2008-08-04 06:10:00,104.83,104.83,104.81,104.81,29900000.0
2008-08-04 06:11:00,104.81,104.815,104.8,104.8,45600000.0
2008-08-04 06:12:00,104.8,104.8,104.8,104.8,4000000.0
2008-08-04 06:13:00,104.8,104.8,104.8,104.8,20300000.0
2008-08-04 06:14:00,104.8,104.815,104.79,104.8,139900000.0
2008-08-04 06:15:00,104.81,104.81,104.81,104.81,9300000.0
2008-08-04 06:16:00,104.81,104.81,104.8,104.81,10300000.0
2008-08-04 06:17:00,104.81,104.835,104.81,104.82,95700000.0
2008-08-04 06:18:00,104.83,104.845,104.815,104.82,76500000.0
2008-08-04 06:19:00,104.825,104.83,104.825,104.83,17200000.0
2008-08-04 06:20:00,104.825,104.83,104.81,104.82,97300000.0
2008-08-04 06:21:00,104.82,104.835,104.81,104.83,146900000.0
2008-08-04 06:22:00,104.825,104.83,104.82,104.825,44400000.0
2008-08-04 06:23:00,104.825,104.835,104.81,104.83,73900000.0
2008-08-04 06:24:00,104.825,104.83,104.81,104.82,53800000.0
2008-08-04 06:25:00,104.82,104.84,104.82,104.84,56600000.0
2008-08-04 06:26:00,104.84,104.85,104.83,104.85,71000000.0
2008-08-04 06:27:00,104.845,104.845,104.815,104.815,136000000.0
2008-08-04 06:28:00,104.82,104.83,104.815,104.825,83200000.0
2008-08-04 06:29:00,104.82,104.83,104.82,104.83,26300000.0
2008-08-04 06:30:00,104.835,104.87,104.835,104.87,188800000.0
2008-08-04 06:31:00,104.87,104.87,104.86,104.87,82500000.0
2008-08-04 06:32:00,104.87,104.88,104.865,104.87,138200000.0
2008-08-04 06:33:00,104.875,104.88,104.875,104.875,16200000.0
2008-08-04 06:34:00,104.875,104.875,104.865,104.865,45100000.0
2008-08-04 06:35:00,104.87,104.87,104.87,104.87,1000000.0
2008-08-04 06:36:00,104.87,104.87,104.86,104.86,16700000.0
2008-08-04 06:37:00,104.85,104.88,104.84,104.88,147900000.0
2008-08-04 06:38:00,104.885,104.89,104.88,104.89,35100000.0
2008-08-04 06:39:00,104.895,104.92,104.89,104.9,101500000.0
2008-08-04 06:40:00,104.9,104.9,104.85,104.86,186100000.0
2008-08-04 06:41:00,104.87,104.88,104.86,104.88,37900000.0
2008-08-04 06:42:00,104.88,104.89,104.88,104.89,20000000.0
2008-08-04 06:43:00,104.9,104.91,104.89,104.9,59300000.0
2008-08-04 06:44:00,104.9,104.9,104.9,104.9,17600000.0
2008-08-04 06:45:00,104.895,104.9,104.89,104.89,20100000.0
2008-08-04 06:46:00,104.89,104.9,104.87,104.88,253800000.0
2008-08-04 06:47:00,104.88,104.89,104.87,104.89,40300000.0
2008-08-04 06:48:00,104.89,104.89,104.89,104.89,21000000.0
2008-08-04 06:49:00,104.89,104.9,104.89,104.9,52100000.0
2008-08-04 06:50:00,104.895,104.9,104.885,104.89,103500000.0
2008-08-04 06:51:00,104.89,104.895,104.885,104.895,47900000.0
2008-08-04 06:52:00,104.89,104.89,104.89,104.89,13700000.0
2008-08-04 06:53:00,104.89,104.9,104.88,104.89,88900000.0
2008-08-04 06:54:00,104.89,104.89,104.88,104.885,42600000.0
2008-08-04 06:55:00,104.885,104.895,104.885,104.89,63700000.0
2008-08-04 06:56:00,104.895,104.91,104.895,104.91,75900000.0
2008-08-04 06:57:00,104.91,104.93,104.91,104.92,86600000.0
2008-08-04 06:58:00,104.92,104.945,104.92,104.935,106500000.0
2008-08-04 06:59:00,104.935,104.955,104.935,104.955,27600000.0
2008-08-04 07:00:00,104.955,104.98,104.93,104.945,291700000.0
2008-08-04 07:01:00,104.94,104.96,104.94,104.945,145800000.0
2008-08-04 07:02:00,104.945,104.95,104.935,104.935,37800000.0
2008-08-04 07:03:00,104.94,104.945,104.925,104.945,93700000.0
2008-08-04 07:04:00,104.94,104.955,104.925,104.945,302400000.0
2008-08-04 07:05:00,104.935,104.95,104.935,104.95,37800000.0
2008-08-04 07:06:00,104.955,104.97,104.95,104.97,86400000.0
2008-08-04 07:07:00,104.965,104.97,104.945,104.965,131400000.0
2008-08-04 07:08:00,104.96,104.965,104.955,104.96,54000000.0
2008-08-04 07:09:00,104.955,104.96,104.935,104.95,151200000.0
2008-08-04 07:10:00,104.95,104.95,104.925,104.935,64800000.0
2008-08-04 07:11:00,104.94,104.95,104.94,104.95,48600000.0
2008-08-04 07:12:00,104.945,104.945,104.94,104.945,16200000.0
2008-08-04 07:13:00,104.935,104.95,104.935,104.94,35100000.0
2008-08-04 07:14:00,104.93,104.95,104.93,104.945,64000000.0
2008-08-04 07:15:00,104.94,104.945,104.94,104.94,18000000.0
2008-08-04 07:16:00,104.945,104.955,104.94,104.94,80300000.0
2008-08-04 07:17:00,104.94,104.94,104.925,104.925,122400000.0
2008-08-04 07:18:00,104.925,104.935,104.925,104.935,41600000.0
2008-08-04 07:19:00,104.93,104.945,104.925,104.925,55200000.0
2008-08-04 07:20:00,104.93,104.935,104.92,104.92,25400000.0
2008-08-04 07:21:00,104.915,104.93,104.91,104.93,87700000.0
2008-08-04 07:22:00,104.925,104.935,104.92,104.935,80100000.0
2008-08-04 07:23:00,104.94,104.94,104.935,104.935,18100000.0
2008-08-04 07:24:00,104.93,104.95,104.93,104.95,116500000.0
2008-08-04 07:25:00,104.95,104.96,104.95,104.96,102900000.0
2008-08-04 07:26:00,104.96,104.96,104.945,104.95,95600000.0
2008-08-04 07:27:00,104.95,104.955,104.94,104.945,80600000.0
2008-08-04 07:28:00,104.945,104.955,104.94,104.95,101600000.0
2008-08-04 07:29:00,104.955,104.955,104.945,104.945,39300000.0
2008-08-04 07:30:00,104.945,104.945,104.94,104.945,40200000.0
2008-08-04 07:31:00,104.945,104.945,104.94,104.945,29600000.0
2008-08-04 07:32:00,104.945,104.945,104.935,104.94,38800000.0
2008-08-04 07:33:00,104.94,104.94,104.93,104.93,50400000.0
2008-08-04 07:34:00,104.935,104.935,104.935,104.935,1000000.0
2008-08-04 07:35:00,104.93,104.93,104.925,104.925,21800000.0
2008-08-04 07:36:00,104.92,104.92,104.895,104.9,64200000.0
2008-08-04 07:37:00,104.9,104.9,104.89,104.9,37700000.0
2008-08-04 07:38:00,104.9,104.9,104.89,104.895,64900000.0
2008-08-04 07:39:00,104.895,104.9,104.89,104.9,27800000.0
2008-08-04 07:40:00,104.895,104.9,104.87,104.87,111000000.0
2008-08-04 07:41:00,104.88,104.88,104.87,104.87,38200000.0
2008-08-04 07:42:00,104.865,104.87,104.86,104.87,59200000.0
2008-08-04 07:43:00,104.87,104.88,104.86,104.86,138100000.0
2008-08-04 07:44:00,104.86,104.87,104.86,104.86,92500000.0
2008-08-04 07:45:00,104.86,104.87,104.86,104.86,55700000.0
2008-08-04 07:46:00,104.87,104.87,104.855,104.855,30300000.0
2008-08-04 07:47:00,104.855,104.855,104.845,104.85,42600000.0
2008-08-04 07:48:00,104.85,104.85,104.85,104.85,9400000.0
2008-08-04 07:49:00,104.855,104.86,104.85,104.85,27400000.0
2008-08-04 07:50:00,104.845,104.85,104.84,104.845,81300000.0
2008-08-04 07:51:00,104.84,104.84,104.83,104.83,98200000.0
2008-08-04 07:52:00,104.83,104.835,104.83,104.83,56800000.0
2008-08-04 07:53:00,104.835,104.84,104.83,104.84,94400000.0
2008-08-04 07:54:00,104.84,104.84,104.825,104.84,58500000.0
2008-08-04 07:55:00,104.84,104.86,104.84,104.855,111800000.0
2008-08-04 07:56:00,104.855,104.855,104.82,104.84,80600000.0
2008-08-04 07:57:00,104.83,104.84,104.825,104.825,56200000.0
2008-08-04 07:58:00,104.825,104.83,104.825,104.825,54400000.0
2008-08-04 07:59:00,104.83,104.85,104.825,104.84,123800000.0
2008-08-04 08:00:00,104.84,104.855,104.835,104.85,212200000.0
2008-08-04 08:01:00,104.85,104.86,104.85,104.86,48700000.0
2008-08-04 08:02:00,104.86,104.86,104.86,104.86,7400000.0
2008-08-04 08:03:00,104.86,104.875,104.86,104.875,76200000.0
2008-08-04 08:04:00,104.875,104.875,104.855,104.86,180300000.0
2008-08-04 08:05:00,104.86,104.865,104.86,104.86,93900000.0
2008-08-04 08:06:00,104.86,104.865,104.855,104.855,154700000.0
2008-08-04 08:07:00,104.855,104.855,104.82,104.82,203000000.0
2008-08-04 08:08:00,104.825,104.83,104.805,104.805,310500000.0
2008-08-04 08:09:00,104.805,104.805,104.8,104.8,108500000.0
2008-08-04 08:10:00,104.8,104.81,104.8,104.805,44200000.0
2008-08-04 08:11:00,104.805,104.815,104.805,104.815,81400000.0
2008-08-04 08:12:00,104.815,104.815,104.795,104.795,202400000.0
2008-08-04 08:13:00,104.79,104.805,104.79,104.8,66800000.0
2008-08-04 08:14:00,104.8,104.82,104.795,104.795,218600000.0
2008-08-04 08:15:00,104.795,104.84,104.79,104.83,349800000.0
2008-08-04 08:16:00,104.83,104.85,104.83,104.845,100200000.0
2008-08-04 08:17:00,104.84,104.85,104.83,104.83,206400000.0
2008-08-04 08:18:00,104.825,104.835,104.795,104.795,253000000.0
2008-08-04 08:19:00,104.8,104.81,104.795,104.805,116600000.0
2008-08-04 08:20:00,104.81,104.81,104.8,104.8,68400000.0
2008-08-04 08:21:00,104.805,104.81,104.8,104.805,139100000.0
2008-08-04 08:22:00,104.805,104.81,104.755,104.76,298700000.0
2008-08-04 08:23:00,104.75,104.77,104.72,104.73,426800000.0
2008-08-04 08:24:00,104.735,104.755,104.72,104.73,257500000.0
2008-08-04 08:25:00,104.73,104.745,104.705,104.745,309900000.0
2008-08-04 08:26:00,104.745,104.755,104.715,104.715,340500000.0
2008-08-04 08:27:00,104.725,104.75,104.715,104.735,382800000.0
2008-08-04 08:28:00,104.74,104.745,104.73,104.74,139800000.0
2008-08-04 08:29:00,104.735,104.795,104.735,104.795,205700000.0
2008-08-04 08:30:00,104.785,104.795,104.785,104.785,165600000.0
2008-08-04 08:31:00,104.785,104.805,104.785,104.79,38700000.0
2008-08-04 08:32:00,104.79,104.79,104.77,104.77,58900000.0
2008-08-04 08:33:00,104.775,104.78,104.76,104.78,83200000.0
2008-08-04 08:34:00,104.79,104.805,104.785,104.805,69000000.0
2008-08-04 08:35:00,104.81,104.82,104.805,104.805,57100000.0
2008-08-04 08:36:00,104.805,104.81,104.8,104.8,60400000.0
2008-08-04 08:37:00,104.79,104.81,104.79,104.79,37000000.0
2008-08-04 08:38:00,104.79,104.8,104.79,104.79,24500000.0
2008-08-04 08:39:00,104.8,104.81,104.79,104.79,23900000.0
2008-08-04 08:40:00,104.79,104.81,104.79,104.81,10400000.0
2008-08-04 08:41:00,104.81,104.82,104.8,104.8,23000000.0
2008-08-04 08:42:00,104.8,104.82,104.8,104.81,13000000.0
2008-08-04 08:43:00,104.8,104.82,104.8,104.82,9000000.0
2008-08-04 08:44:00,104.82,104.83,104.79,104.81,49900000.0
2008-08-04 08:45:00,104.81,104.82,104.81,104.81,27800000.0
2008-08-04 08:46:00,104.81,104.81,104.81,104.81,25000000.0
2008-08-04 08:47:00,104.81,104.82,104.81,104.82,6000000.0
2008-08-04 08:48:00,104.82,104.83,104.82,104.83,15000000.0
2008-08-04 08:49:00,104.83,104.83,104.82,104.83,8000000.0
2008-08-04 08:50:00,104.83,104.84,104.82,104.82,18000000.0
2008-08-04 08:51:00,104.83,104.83,104.82,104.82,16000000.0
2008-08-04 08:52:00,104.81,104.82,104.78,104.81,105000000.0
2008-08-04 08:53:00,104.8,104.82,104.8,104.81,28000000.0
2008-08-04 08:54:00,104.8,104.8,104.77,104.79,75700000.0
2008-08-04 08:55:00,104.78,104.78,104.76,104.76,97400000.0
2008-08-04 08:56:00,104.76,104.77,104.75,104.75,44700000.0
2008-08-04 08:57:00,104.75,104.77,104.75,104.76,103600000.0
2008-08-04 08:58:00,104.75,104.76,104.74,104.75,39000000.0
2008-08-04 08:59:00,104.75,104.79,104.75,104.79,127200000.0
2008-08-04 09:00:00,104.79,104.8,104.78,104.78,249800000.0
2008-08-04 09:01:00,104.785,104.81,104.78,104.8,146900000.0
2008-08-04 09:02:00,104.8,104.89,104.8,104.88,51400000.0
2008-08-04 09:03:00,104.87,104.88,104.845,104.845,109300000.0
2008-08-04 09:04:00,104.845,104.855,104.83,104.84,197000000.0
2008-08-04 09:05:00,104.84,104.865,104.84,104.86,38000000.0
2008-08-04 09:06:00,104.86,104.86,104.825,104.84,127300000.0
2008-08-04 09:07:00,104.84,104.85,104.84,104.85,7400000.0
2008-08-04 09:08:00,104.85,104.86,104.84,104.86,79700000.0
2008-08-04 09:09:00,104.855,104.87,104.85,104.87,73300000.0
2008-08-04 09:10:00,104.87,104.89,104.87,104.89,28000000.0
2008-08-04 09:11:00,104.89,104.9,104.89,104.9,18000000.0
2008-08-04 09:12:00,104.9,104.91,104.89,104.9,109400000.0
2008-08-04 09:13:00,104.9,104.91,104.89,104.9,54800000.0
2008-08-04 09:14:00,104.91,104.92,104.88,104.91,177300000.0
2008-08-04 09:15:00,104.91,104.92,104.865,104.88,112500000.0
2008-08-04 09:16:00,104.88,104.91,104.855,104.865,248200000.0
2008-08-04 09:17:00,104.865,104.87,104.77,104.77,283600000.0
2008-08-04 09:18:00,104.77,104.87,104.76,104.87,302400000.0
2008-08-04 09:19:00,104.87,104.87,104.815,104.84,388400000.0
2008-08-04 09:20:00,104.84,104.84,104.8,104.835,156800000.0
2008-08-04 09:21:00,104.835,104.845,104.815,104.815,100300000.0
2008-08-04 09:22:00,104.82,104.825,104.815,104.815,44100000.0
2008-08-04 09:23:00,104.83,104.87,104.83,104.87,182900000.0
2008-08-04 09:24:00,104.875,104.89,104.87,104.88,28000000.0
2008-08-04 09:25:00,104.88,104.89,104.88,104.88,36800000.0
2008-08-04 09:26:00,104.875,104.89,104.87,104.87,96400000.0
2008-08-04 09:27:00,104.87,104.88,104.87,104.87,49500000.0
2008-08-04 09:28:00,104.875,104.88,104.87,104.87,61600000.0
2008-08-04 09:29:00,104.87,104.9,104.87,104.9,52100000.0
2008-08-04 09:30:00,104.9,104.96,104.9,104.93,150900000.0
2008-08-04 09:31:00,104.93,104.95,104.92,104.95,141200000.0
2008-08-04 09:32:00,104.95,104.98,104.94,104.96,248400000.0
2008-08-04 09:33:00,104.96,104.96,104.92,104.925,145400000.0
2008-08-04 09:34:00,104.925,104.93,104.915,104.915,152600000.0
2008-08-04 09:35:00,104.92,104.93,104.915,104.92,64100000.0
2008-08-04 09:36:00,104.92,104.93,104.92,104.92,106200000.0
2008-08-04 09:37:00,104.92,104.93,104.91,104.92,126300000.0
2008-08-04 09:38:00,104.92,104.92,104.9,104.9,38300000.0
2008-08-04 09:39:00,104.9,104.9,104.875,104.875,70200000.0
2008-08-04 09:40:00,104.875,104.88,104.8,104.81,236900000.0
2008-08-04 09:41:00,104.81,104.84,104.81,104.83,77800000.0
2008-08-04 09:42:00,104.84,104.85,104.84,104.85,44300000.0
2008-08-04 09:43:00,104.85,104.85,104.83,104.83,128100000.0
2008-08-04 09:44:00,104.83,104.84,104.82,104.83,35500000.0
2008-08-04 09:45:00,104.83,104.83,104.8,104.82,186400000.0
2008-08-04 09:46:00,104.82,104.84,104.82,104.83,48000000.0
2008-08-04 09:47:00,104.83,104.84,104.81,104.81,36500000.0
2008-08-04 09:48:00,104.81,104.85,104.81,104.84,108200000.0
2008-08-04 09:49:00,104.84,104.86,104.83,104.85,27700000.0
2008-08-04 09:50:00,104.85,104.85,104.805,104.82,50600000.0
2008-08-04 09:51:00,104.82,104.83,104.82,104.83,25200000.0
2008-08-04 09:52:00,104.83,104.83,104.82,104.83,30100000.0
2008-08-04 09:53:00,104.82,104.82,104.78,104.8,58700000.0
2008-08-04 09:54:00,104.8,104.8,104.77,104.78,52700000.0
2008-08-04 09:55:00,104.78,104.78,104.77,104.77,36400000.0
2008-08-04 09:56:00,104.78,104.79,104.74,104.75,75900000.0
2008-08-04 09:57:00,104.75,104.76,104.75,104.76,7600000.0
2008-08-04 09:58:00,104.76,104.78,104.76,104.78,22800000.0
2008-08-04 09:59:00,104.77,104.77,104.74,104.74,66900000.0
2008-08-04 10:00:00,104.735,104.75,104.72,104.74,92800000.0
2008-08-04 10:01:00,104.74,104.76,104.74,104.75,79900000.0
2008-08-04 10:02:00,104.75,104.76,104.75,104.75,17000000.0
2008-08-04 10:03:00,104.755,104.78,104.75,104.78,65700000.0
2008-08-04 10:04:00,104.78,104.78,104.755,104.76,66100000.0
2008-08-04 10:05:00,104.76,104.76,104.74,104.75,25900000.0
2008-08-04 10:06:00,104.75,104.76,104.74,104.75,20000000.0
2008-08-04 10:07:00,104.75,104.76,104.75,104.76,12400000.0
2008-08-04 10:08:00,104.77,104.77,104.755,104.77,15000000.0
2008-08-04 10:09:00,104.775,104.78,104.74,104.75,42600000.0
2008-08-04 10:10:00,104.75,104.76,104.74,104.76,16900000.0
2008-08-04 10:11:00,104.76,104.79,104.75,104.79,44700000.0
2008-08-04 10:12:00,104.79,104.8,104.79,104.79,65000000.0
2008-08-04 10:13:00,104.79,104.8,104.78,104.8,39900000.0
2008-08-04 10:14:00,104.795,104.81,104.79,104.79,82700000.0
2008-08-04 10:15:00,104.795,104.8,104.78,104.79,124800000.0
2008-08-04 10:16:00,104.79,104.81,104.78,104.8,67000000.0
2008-08-04 10:17:00,104.8,104.85,104.79,104.84,110200000.0
2008-08-04 10:18:00,104.84,104.85,104.82,104.82,78300000.0
2008-08-04 10:19:00,104.825,104.86,104.825,104.85,108100000.0
2008-08-04 10:20:00,104.84,104.86,104.83,104.84,26600000.0
2008-08-04 10:21:00,104.84,104.855,104.84,104.855,22700000.0
2008-08-04 10:22:00,104.855,104.86,104.82,104.82,89700000.0
2008-08-04 10:23:00,104.83,104.85,104.82,104.845,109400000.0
2008-08-04 10:24:00,104.84,104.865,104.84,104.86,64900000.0
2008-08-04 10:25:00,104.85,104.85,104.82,104.82,223500000.0
2008-08-04 10:26:00,104.825,104.84,104.82,104.82,188900000.0
2008-08-04 10:27:00,104.82,104.84,104.82,104.84,61600000.0
2008-08-04 10:28:00,104.84,104.85,104.84,104.85,70700000.0
2008-08-04 10:29:00,104.85,104.88,104.85,104.88,57500000.0
2008-08-04 10:30:00,104.88,104.9,104.88,104.89,56500000.0
2008-08-04 10:31:00,104.89,104.9,104.89,104.9,127000000.0
2008-08-04 10:32:00,104.9,104.92,104.9,104.92,155800000.0
2008-08-04 10:33:00,104.92,104.93,104.9,104.9,244800000.0
2008-08-04 10:34:00,104.9,104.91,104.89,104.9,153700000.0
2008-08-04 10:35:00,104.9,104.91,104.89,104.895,31300000.0
2008-08-04 10:36:00,104.91,104.925,104.9,104.91,54600000.0
2008-08-04 10:37:00,104.91,104.94,104.91,104.93,63400000.0
2008-08-04 10:38:00,104.93,104.94,104.91,104.91,89700000.0
2008-08-04 10:39:00,104.91,104.96,104.91,104.94,65700000.0
2008-08-04 10:40:00,104.94,104.94,104.93,104.93,45000000.0
2008-08-04 10:41:00,104.92,104.96,104.92,104.94,59400000.0
2008-08-04 10:42:00,104.94,104.95,104.94,104.95,9000000.0
2008-08-04 10:43:00,104.95,104.96,104.94,104.94,36000000.0
2008-08-04 10:44:00,104.94,104.95,104.94,104.94,18800000.0
2008-08-04 10:45:00,104.94,104.94,104.93,104.935,26800000.0
2008-08-04 10:46:00,104.94,104.95,104.94,104.95,16000000.0
2008-08-04 10:47:00,104.94,104.95,104.94,104.94,22600000.0
2008-08-04 10:48:00,104.94,104.96,104.94,104.95,47000000.0
2008-08-04 10:49:00,104.95,104.95,104.92,104.92,20400000.0
2008-08-04 10:50:00,104.93,104.93,104.92,104.93,14000000.0
2008-08-04 10:51:00,104.93,104.93,104.92,104.93,25000000.0
2008-08-04 10:52:00,104.93,104.94,104.905,104.905,106700000.0
2008-08-04 10:53:00,104.9,104.9,104.87,104.87,106100000.0
2008-08-04 10:54:00,104.865,104.925,104.86,104.92,94600000.0
2008-08-04 10:55:00,104.925,104.97,104.915,104.94,234200000.0
2008-08-04 10:56:00,104.94,104.96,104.94,104.95,79800000.0
2008-08-04 10:57:00,104.95,104.96,104.94,104.94,25200000.0
2008-08-04 10:58:00,104.94,104.95,104.93,104.93,56800000.0
2008-08-04 10:59:00,104.93,104.95,104.92,104.95,91000000.0
2008-08-04 11:00:00,104.95,104.97,104.935,104.97,75000000.0
2008-08-04 11:01:00,104.97,104.98,104.97,104.97,30800000.0
2008-08-04 11:02:00,104.97,104.985,104.95,104.965,112900000.0
2008-08-04 11:03:00,104.97,104.98,104.9,104.9,243900000.0
2008-08-04 11:04:00,104.905,104.915,104.9,104.915,106800000.0
2008-08-04 11:05:00,104.91,104.915,104.89,104.9,83000000.0
2008-08-04 11:06:00,104.9,104.905,104.9,104.9,21800000.0
2008-08-04 11:07:00,104.905,104.93,104.9,104.92,25600000.0
2008-08-04 11:08:00,104.92,104.93,104.89,104.89,52900000.0
2008-08-04 11:09:00,104.89,104.92,104.89,104.9,114100000.0
2008-08-04 11:10:00,104.89,104.91,104.89,104.91,22700000.0
2008-08-04 11:11:00,104.915,104.94,104.91,104.92,73500000.0
2008-08-04 11:12:00,104.92,104.93,104.9,104.9,61200000.0
2008-08-04 11:13:00,104.9,104.9,104.89,104.89,24400000.0
2008-08-04 11:14:00,104.89,104.89,104.85,104.85,81300000.0
2008-08-04 11:15:00,104.84,104.86,104.84,104.84,82500000.0
2008-08-04 11:16:00,104.85,104.85,104.82,104.82,61800000.0
2008-08-04 11:17:00,104.82,104.86,104.82,104.85,80500000.0
2008-08-04 11:18:00,104.85,104.85,104.84,104.84,78200000.0
2008-08-04 11:19:00,104.84,104.85,104.83,104.84,73900000.0
2008-08-04 11:20:00,104.84,104.85,104.825,104.84,98800000.0
2008-08-04 11:21:00,104.84,104.88,104.84,104.88,41800000.0
2008-08-04 11:22:00,104.885,104.94,104.885,104.93,78900000.0
2008-08-04 11:23:00,104.93,104.93,104.91,104.91,40100000.0
2008-08-04 11:24:00,104.92,104.93,104.91,104.92,29300000.0
2008-08-04 11:25:00,104.91,104.91,104.9,104.9,58900000.0
2008-08-04 11:26:00,104.9,104.9,104.89,104.89,14000000.0
2008-08-04 11:27:00,104.9,104.9,104.89,104.89,10000000.0
2008-08-04 11:28:00,104.89,104.9,104.89,104.9,9000000.0
2008-08-04 11:30:00,104.9,104.9,104.87,104.87,25700000.0
2008-08-04 11:31:00,104.87,104.9,104.87,104.89,56200000.0
2008-08-04 11:32:00,104.89,104.89,104.86,104.86,27600000.0
2008-08-04 11:33:00,104.86,104.87,104.86,104.87,39700000.0
2008-08-04 11:34:00,104.87,104.875,104.86,104.87,25600000.0
2008-08-04 11:35:00,104.87,104.87,104.84,104.85,29900000.0
2008-08-04 11:36:00,104.85,104.86,104.84,104.84,46600000.0
2008-08-04 11:37:00,104.84,104.84,104.83,104.83,42000000.0
2008-08-04 11:38:00,104.83,104.83,104.79,104.8,174399999.0
2008-08-04 11:39:00,104.8,104.805,104.77,104.79,205099999.0
2008-08-04 11:40:00,104.79,104.84,104.77,104.84,136700000.0
2008-08-04 11:41:00,104.84,104.87,104.82,104.86,137300000.0
2008-08-04 11:42:00,104.86,104.88,104.84,104.88,86600000.0
2008-08-04 11:43:00,104.87,104.89,104.86,104.89,153100000.0
2008-08-04 11:44:00,104.89,104.92,104.87,104.91,130600000.0
2008-08-04 11:45:00,104.9,104.91,104.88,104.88,108800000.0
2008-08-04 11:46:00,104.88,104.89,104.86,104.89,91400000.0
2008-08-04 11:47:00,104.88,104.88,104.86,104.87,80800000.0
2008-08-04 11:48:00,104.87,104.87,104.84,104.85,73300000.0
2008-08-04 11:49:00,104.85,104.86,104.82,104.83,83700000.0
2008-08-04 11:50:00,104.83,104.85,104.83,104.84,123499998.0
2008-08-04 11:51:00,104.83,104.84,104.8,104.815,151100000.0
2008-08-04 11:52:00,104.82,104.85,104.82,104.84,197700000.0
2008-08-04 11:53:00,104.84,104.84,104.83,104.83,37100000.0
2008-08-04 11:54:00,104.84,104.84,104.81,104.84,54000000.0
2008-08-04 11:55:00,104.84,104.84,104.81,104.81,44600000.0
2008-08-04 11:56:00,104.81,104.82,104.785,104.79,62400000.0
2008-08-04 11:57:00,104.79,104.85,104.79,104.83,83400000.0
2008-08-04 11:58:00,104.825,104.83,104.825,104.83,21100000.0
2008-08-04 11:59:00,104.83,104.85,104.82,104.85,82400000.0
2008-08-04 12:00:00,104.85,104.88,104.85,104.87,73300000.0
2008-08-04 12:01:00,104.87,104.925,104.865,104.925,87700000.0
2008-08-04 12:02:00,104.925,104.93,104.9,104.91,72700000.0
2008-08-04 12:03:00,104.915,104.935,104.89,104.89,105900000.0
2008-08-04 12:04:00,104.895,104.91,104.85,104.89,132600000.0
2008-08-04 12:05:00,104.88,104.89,104.87,104.88,32100000.0
2008-08-04 12:06:00,104.88,104.94,104.88,104.93,108400000.0
2008-08-04 12:07:00,104.93,104.97,104.93,104.96,58100000.0
2008-08-04 12:08:00,104.96,104.98,104.96,104.97,40400000.0
2008-08-04 12:09:00,104.97,104.97,104.92,104.925,106300000.0
2008-08-04 12:10:00,104.92,104.95,104.92,104.93,65500000.0
2008-08-04 12:11:00,104.93,104.93,104.92,104.92,27200000.0
2008-08-04 12:12:00,104.92,104.92,104.9,104.9,114700001.0
2008-08-04 12:13:00,104.9,104.945,104.875,104.945,70600000.0
2008-08-04 12:14:00,104.95,104.95,104.9,104.925,89100000.0
2008-08-04 12:15:00,104.92,104.935,104.915,104.92,64600000.0
2008-08-04 12:16:00,104.905,104.925,104.89,104.89,82200000.0
2008-08-04 12:17:00,104.89,104.905,104.89,104.89,40600000.0
2008-08-04 12:18:00,104.88,104.89,104.88,104.89,18800000.0
2008-08-04 12:19:00,104.88,104.91,104.88,104.91,41200000.0
2008-08-04 12:20:00,104.91,104.94,104.905,104.94,55000000.0
2008-08-04 12:21:00,104.94,104.94,104.93,104.94,14600000.0
2008-08-04 12:22:00,104.94,104.94,104.88,104.91,140400000.0
2008-08-04 12:23:00,104.91,104.92,104.91,104.91,76300000.0
2008-08-04 12:24:00,104.915,104.92,104.885,104.89,77400000.0
2008-08-04 12:25:00,104.9,104.9,104.87,104.87,111400000.0
2008-08-04 12:26:00,104.87,104.88,104.87,104.87,27900000.0
2008-08-04 12:27:00,104.87,104.87,104.855,104.87,16300000.0
2008-08-04 12:28:00,104.87,104.88,104.87,104.87,5800000.0
2008-08-04 12:29:00,104.87,104.87,104.86,104.87,66800000.0
2008-08-04 12:30:00,104.87,104.895,104.87,104.87,138600000.0
2008-08-04 12:31:00,104.87,104.88,104.86,104.86,40500000.0
2008-08-04 12:32:00,104.86,104.92,104.86,104.86,143300000.0
2008-08-04 12:33:00,104.86,104.88,104.86,104.88,95300000.0
2008-08-04 12:34:00,104.88,104.91,104.88,104.89,61600000.0
2008-08-04 12:35:00,104.89,104.9,104.87,104.87,18900000.0
2008-08-04 12:36:00,104.87,104.88,104.86,104.87,50400000.0
2008-08-04 12:37:00,104.87,104.87,104.85,104.86,26200000.0
2008-08-04 12:38:00,104.86,104.88,104.86,104.86,20800000.0
2008-08-04 12:39:00,104.87,104.88,104.86,104.86,38900000.0
2008-08-04 12:40:00,104.86,104.86,104.83,104.84,146600000.0
2008-08-04 12:41:00,104.84,104.87,104.84,104.85,166000000.0
2008-08-04 12:42:00,104.84,104.84,104.81,104.825,128100000.0
2008-08-04 12:43:00,104.83,104.895,104.825,104.875,189000000.0
2008-08-04 12:44:00,104.875,104.95,104.84,104.84,263000000.0
2008-08-04 12:45:00,104.84,104.88,104.81,104.87,306500000.0
2008-08-04 12:46:00,104.87,104.895,104.87,104.88,75300000.0
2008-08-04 12:47:00,104.88,104.88,104.82,104.82,306200000.0
2008-08-04 12:48:00,104.825,104.85,104.78,104.78,150000000.0
2008-08-04 12:49:00,104.78,104.82,104.765,104.8,158600000.0
2008-08-04 12:50:00,104.81,104.81,104.79,104.81,285099999.0
2008-08-04 12:51:00,104.81,104.81,104.79,104.795,86400000.0
2008-08-04 12:52:00,104.795,104.8,104.795,104.795,37600000.0
2008-08-04 12:53:00,104.8,104.8,104.76,104.76,159700000.0
2008-08-04 12:54:00,104.76,104.76,104.735,104.745,189600000.0
2008-08-04 12:55:00,104.74,104.755,104.73,104.73,85600000.0
2008-08-04 12:56:00,104.73,104.755,104.72,104.725,127000000.0
2008-08-04 12:57:00,104.72,104.73,104.69,104.705,140100000.0
2008-08-04 12:58:00,104.71,104.8,104.71,104.79,78200000.0
2008-08-04 12:59:00,104.795,104.8,104.77,104.77,81800000.0
2008-08-04 13:00:00,104.77,104.79,104.77,104.79,53600000.0
2008-08-04 13:01:00,104.78,104.82,104.77,104.77,204800000.0
2008-08-04 13:02:00,104.77,104.81,104.76,104.8,116500000.0
2008-08-04 13:03:00,104.79,104.8,104.7,104.72,254700000.0
2008-08-04 13:04:00,104.72,104.72,104.69,104.7,134400000.0
2008-08-04 13:05:00,104.7,104.72,104.7,104.7,124100000.0
2008-08-04 13:06:00,104.7,104.73,104.7,104.73,84000000.0
2008-08-04 13:07:00,104.73,104.75,104.725,104.73,58900000.0
2008-08-04 13:08:00,104.73,104.76,104.71,104.75,78000000.0
2008-08-04 13:09:00,104.75,104.805,104.75,104.8,64700000.0
2008-08-04 13:10:00,104.8,104.805,104.79,104.79,54100000.0
2008-08-04 13:11:00,104.795,104.8,104.78,104.79,87700000.0
2008-08-04 13:12:00,104.79,104.8,104.76,104.77,107300000.0
2008-08-04 13:13:00,104.77,104.775,104.73,104.74,117200000.0
2008-08-04 13:14:00,104.745,104.77,104.745,104.765,105600000.0
2008-08-04 13:15:00,104.77,104.77,104.75,104.75,48000000.0
2008-08-04 13:16:00,104.75,104.77,104.73,104.77,27700000.0
2008-08-04 13:17:00,104.77,104.79,104.77,104.79,25200000.0
2008-08-04 13:18:00,104.79,104.79,104.77,104.78,29000000.0
2008-08-04 13:19:00,104.77,104.775,104.77,104.77,14800000.0
2008-08-04 13:20:00,104.77,104.77,104.75,104.75,29200000.0
2008-08-04 13:21:00,104.75,104.75,104.73,104.73,35000000.0
2008-08-04 13:22:00,104.725,104.75,104.725,104.74,32100000.0
2008-08-04 13:23:00,104.74,104.78,104.74,104.77,80100000.0
2008-08-04 13:24:00,104.77,104.82,104.77,104.81,103000000.0
2008-08-04 13:25:00,104.82,104.83,104.775,104.78,71400000.0
2008-08-04 13:26:00,104.775,104.8,104.775,104.78,72500000.0
2008-08-04 13:27:00,104.785,104.8,104.78,104.78,65100000.0
2008-08-04 13:28:00,104.78,104.79,104.775,104.775,29900000.0
2008-08-04 13:29:00,104.77,104.79,104.77,104.78,114900000.0
2008-08-04 13:30:00,104.78,104.78,104.76,104.77,161600000.0
2008-08-04 13:31:00,104.775,104.8,104.775,104.8,65500000.0
2008-08-04 13:32:00,104.8,104.8,104.79,104.8,30200000.0
2008-08-04 13:33:00,104.8,104.8,104.79,104.795,11200000.0
2008-08-04 13:34:00,104.79,104.8,104.79,104.79,87400000.0
2008-08-04 13:35:00,104.795,104.825,104.79,104.825,26400000.0
2008-08-04 13:36:00,104.825,104.825,104.8,104.8,84200000.0
2008-08-04 13:37:00,104.805,104.815,104.8,104.8,72100000.0
2008-08-04 13:38:00,104.805,104.82,104.8,104.81,64900000.0
2008-08-04 13:39:00,104.81,104.81,104.81,104.81,34800000.0
2008-08-04 13:40:00,104.815,104.82,104.8,104.81,52000000.0
2008-08-04 13:41:00,104.815,104.83,104.81,104.825,44200000.0
2008-08-04 13:42:00,104.83,104.83,104.82,104.82,13600000.0
2008-08-04 13:43:00,104.815,104.83,104.815,104.83,69400000.0
2008-08-04 13:44:00,104.83,104.87,104.83,104.86,82000000.0
2008-08-04 13:45:00,104.86,104.87,104.85,104.86,49800000.0
2008-08-04 13:46:00,104.86,104.88,104.86,104.88,38400000.0
2008-08-04 13:47:00,104.88,104.91,104.87,104.91,63300000.0
2008-08-04 13:48:00,104.915,104.985,104.88,104.89,160200000.0
2008-08-04 13:49:00,104.88,104.92,104.88,104.88,138200000.0
2008-08-04 13:50:00,104.88,104.885,104.87,104.87,75600000.0
2008-08-04 13:51:00,104.87,104.88,104.85,104.88,150000000.0
2008-08-04 13:52:00,104.88,104.925,104.88,104.925,29600000.0
2008-08-04 13:53:00,104.925,104.925,104.9,104.905,37500000.0
2008-08-04 13:54:00,104.9,104.91,104.9,104.91,16100000.0
2008-08-04 13:55:00,104.91,104.92,104.89,104.895,26300000.0
2008-08-04 13:56:00,104.91,104.91,104.87,104.87,70100000.0
2008-08-04 13:57:00,104.87,104.97,104.87,104.97,114200000.0
2008-08-04 13:58:00,104.965,104.99,104.96,104.99,91000000.0
2008-08-04 13:59:00,105.0,105.0,104.96,104.96,93500000.0
2008-08-04 14:00:00,104.96,104.96,104.955,104.955,16300000.0
2008-08-04 14:01:00,104.95,104.95,104.93,104.94,65200000.0
2008-08-04 14:02:00,104.95,104.975,104.935,104.975,82200000.0
2008-08-04 14:03:00,104.975,105.0,104.97,104.97,138500000.0
2008-08-04 14:04:00,104.965,104.965,104.93,104.93,110800000.0
2008-08-04 14:05:00,104.94,104.95,104.93,104.935,55700000.0
2008-08-04 14:06:00,104.935,104.975,104.93,104.965,122700000.0
2008-08-04 14:07:00,104.97,105.01,104.96,104.99,219700000.0
2008-08-04 14:08:00,104.985,104.99,104.965,104.99,152400000.0
2008-08-04 14:09:00,104.99,105.01,104.99,104.99,45500000.0
2008-08-04 14:10:00,104.99,105.01,104.98,104.99,100500000.0
2008-08-04 14:11:00,104.98,105.0,104.98,104.99,94200000.0
2008-08-04 14:12:00,104.99,105.02,104.98,105.01,160400000.0
2008-08-04 14:13:00,105.0,105.02,104.97,104.98,186100000.0
2008-08-04 14:14:00,104.98,105.02,104.975,105.0,108100000.0
2008-08-04 14:15:00,105.0,105.01,104.97,104.97,97000000.0
2008-08-04 14:16:00,104.97,105.0,104.97,104.99,78700000.0
2008-08-04 14:17:00,104.98,104.99,104.96,104.98,54600000.0
2008-08-04 14:18:00,104.98,104.98,104.96,104.97,47100000.0
2008-08-04 14:19:00,104.96,105.0,104.96,104.99,62600000.0
2008-08-04 14:20:00,104.99,105.02,104.98,105.01,55400000.0
2008-08-04 14:21:00,105.01,105.01,104.98,104.99,78300000.0
2008-08-04 14:22:00,104.99,105.04,104.97,105.04,93200000.0
2008-08-04 14:23:00,105.04,105.07,105.03,105.04,101800000.0
2008-08-04 14:24:00,105.04,105.04,105.03,105.035,116900000.0
2008-08-04 14:25:00,105.03,105.03,104.99,104.99,86900000.0
2008-08-04 14:26:00,104.99,105.01,104.985,104.995,81700000.0
2008-08-04 14:27:00,104.99,104.99,104.97,104.97,44800000.0
2008-08-04 14:28:00,104.97,104.99,104.96,104.98,42200000.0
2008-08-04 14:29:00,104.98,105.03,104.95,104.95,166500000.0
2008-08-04 14:30:00,104.94,105.04,104.94,105.03,371000000.0
2008-08-04 14:31:00,105.04,105.05,105.01,105.05,154100000.0
2008-08-04 14:32:00,105.05,105.06,105.01,105.05,141200000.0
2008-08-04 14:33:00,105.05,105.07,105.04,105.05,122600000.0
2008-08-04 14:34:00,105.04,105.05,105.04,105.05,29900000.0
2008-08-04 14:35:00,105.06,105.06,105.03,105.04,93300000.0
2008-08-04 14:36:00,105.03,105.06,105.02,105.02,135300000.0
2008-08-04 14:37:00,105.01,105.03,104.99,104.99,70000000.0
2008-08-04 14:38:00,104.99,105.01,104.99,105.01,24700000.0
2008-08-04 14:39:00,105.01,105.02,105.0,105.01,48200000.0
2008-08-04 14:40:00,105.01,105.02,105.0,105.02,59100000.0
2008-08-04 14:41:00,105.02,105.03,105.01,105.03,45500000.0
2008-08-04 14:42:00,105.03,105.03,105.015,105.02,19800000.0
2008-08-04 14:43:00,105.02,105.03,105.01,105.02,63300000.0
2008-08-04 14:44:00,105.02,105.02,105.0,105.01,16000000.0
2008-08-04 14:45:00,105.01,105.04,104.99,105.0,85700000.0
2008-08-04 14:46:00,104.99,105.03,104.99,105.03,27000000.0
2008-08-04 14:47:00,105.02,105.04,105.015,105.015,81600000.0
2008-08-04 14:48:00,105.02,105.03,105.005,105.02,74000000.0
2008-08-04 14:49:00,105.02,105.05,104.98,105.015,99900000.0
2008-08-04 14:50:00,105.02,105.02,104.98,104.98,138700000.0
2008-08-04 14:51:00,104.98,105.02,104.97,105.02,108000000.0
2008-08-04 14:52:00,105.02,105.02,104.99,105.02,80000000.0
2008-08-04 14:53:00,105.02,105.04,105.02,105.04,38300000.0
2008-08-04 14:54:00,105.04,105.04,105.03,105.03,37400000.0
2008-08-04 14:55:00,105.03,105.04,105.03,105.03,67400000.0
2008-08-04 14:56:00,105.03,105.03,105.02,105.03,19100000.0
2008-08-04 14:57:00,105.02,105.02,104.99,104.99,53400000.0
2008-08-04 14:58:00,104.99,105.01,104.99,105.01,49600000.0
2008-08-04 14:59:00,105.01,105.01,105.01,105.01,2000000.0
2008-08-04 15:00:00,105.01,105.02,104.99,105.01,87200000.0
2008-08-04 15:01:00,105.01,105.02,104.96,104.98,39500000.0
2008-08-04 15:02:00,104.98,104.98,104.95,104.97,136100000.0
2008-08-04 15:03:00,104.97,104.98,104.97,104.98,76200000.0
2008-08-04 15:04:00,104.98,105.0,104.97,104.98,49200000.0
2008-08-04 15:05:00,104.99,105.0,104.94,104.955,88300000.0
2008-08-04 15:06:00,104.96,104.96,104.93,104.94,68700000.0
2008-08-04 15:07:00,104.94,104.94,104.91,104.92,34000000.0
2008-08-04 15:08:00,104.93,104.96,104.93,104.96,79000000.0
2008-08-04 15:09:00,104.96,104.96,104.94,104.95,49200000.0
2008-08-04 15:10:00,104.95,104.95,104.91,104.92,35400000.0
2008-08-04 15:11:00,104.92,104.95,104.92,104.94,44500000.0
2008-08-04 15:12:00,104.945,104.97,104.945,104.97,12800000.0
2008-08-04 15:13:00,104.97,104.98,104.95,104.95,43400000.0
2008-08-04 15:14:00,104.95,104.95,104.94,104.94,32000000.0
2008-08-04 15:15:00,104.94,104.96,104.93,104.96,100800000.0
2008-08-04 15:16:00,104.96,104.96,104.92,104.93,43400000.0
2008-08-04 15:17:00,104.93,104.93,104.89,104.91,95600000.0
2008-08-04 15:18:00,104.915,104.94,104.91,104.93,44800000.0
2008-08-04 15:19:00,104.93,104.96,104.93,104.95,24600000.0
2008-08-04 15:20:00,104.95,104.97,104.93,104.96,34900000.0
2008-08-04 15:21:00,104.96,105.01,104.955,105.01,45400000.0
2008-08-04 15:22:00,105.01,105.01,104.98,105.0,60000000.0
2008-08-04 15:23:00,105.01,105.03,105.01,105.01,32000000.0
2008-08-04 15:24:00,105.01,105.01,104.98,104.98,43200000.0
2008-08-04 15:25:00,104.98,104.99,104.95,104.96,43900000.0
2008-08-04 15:26:00,104.96,104.96,104.95,104.95,78800000.0
2008-08-04 15:27:00,104.95,105.0,104.94,104.99,194500000.0
2008-08-04 15:28:00,104.99,105.0,104.94,104.97,183500000.0
2008-08-04 15:29:00,104.96,104.99,104.96,104.99,50300000.0
2008-08-04 15:30:00,104.98,105.03,104.94,104.95,131100000.0
2008-08-04 15:31:00,104.94,105.01,104.94,104.98,144800000.0
2008-08-04 15:32:00,104.98,105.03,104.98,104.99,85400000.0
2008-08-04 15:33:00,105.0,105.0,104.97,104.98,104500000.0
2008-08-04 15:34:00,104.98,104.99,104.97,104.98,74300000.0
2008-08-04 15:35:00,104.98,104.99,104.96,104.99,94900000.0
2008-08-04 15:36:00,104.99,105.01,104.99,105.0,39200000.0
2008-08-04 15:37:00,105.0,105.02,105.0,105.01,31200000.0
2008-08-04 15:38:00,105.01,105.01,104.97,104.99,107000000.0
2008-08-04 15:39:00,104.99,105.01,104.97,105.01,107600000.0
2008-08-04 15:40:00,105.01,105.01,104.97,104.98,142300000.0
2008-08-04 15:41:00,104.98,104.99,104.94,104.98,197200000.0
2008-08-04 15:42:00,104.99,104.99,104.94,104.94,138100000.0
2008-08-04 15:43:00,104.94,104.95,104.9,104.91,137200000.0
2008-08-04 15:44:00,104.91,104.93,104.9,104.91,135500000.0
2008-08-04 15:45:00,104.91,104.93,104.87,104.92,170200000.0
2008-08-04 15:46:00,104.92,104.94,104.92,104.94,67600000.0
2008-08-04 15:47:00,104.945,104.99,104.94,104.955,162300000.0
2008-08-04 15:48:00,104.96,104.98,104.95,104.95,77100000.0
2008-08-04 15:49:00,104.95,104.97,104.94,104.96,119700000.0
2008-08-04 15:50:00,104.96,104.96,104.95,104.95,49600000.0
2008-08-04 15:51:00,104.945,104.97,104.94,104.94,113300000.0
2008-08-04 15:52:00,104.94,104.95,104.92,104.94,217600000.0
2008-08-04 15:53:00,104.94,104.98,104.94,104.98,136800000.0
2008-08-04 15:54:00,104.98,105.01,104.96,104.97,152600000.0
2008-08-04 15:55:00,104.97,105.0,104.97,104.98,107800000.0
2008-08-04 15:56:00,104.98,104.99,104.95,104.97,102100000.0
2008-08-04 15:57:00,104.97,104.99,104.96,104.97,101200000.0
2008-08-04 15:58:00,104.97,105.0,104.96,104.96,42300000.0
2008-08-04 15:59:00,104.96,104.97,104.86,104.88,70800000.0
2008-08-04 16:00:00,104.875,105.01,104.875,104.97,226400000.0
2008-08-04 16:01:00,104.97,104.98,104.93,104.97,237600000.0
2008-08-04 16:02:00,104.97,105.01,104.96,104.96,73300000.0
2008-08-04 16:03:00,104.96,104.96,104.93,104.94,83500000.0
2008-08-04 16:04:00,104.94,104.94,104.92,104.92,107000000.0
2008-08-04 16:05:00,104.92,104.96,104.92,104.95,90300000.0
2008-08-04 16:06:00,104.95,104.96,104.91,104.94,104200000.0
2008-08-04 16:07:00,104.93,104.95,104.93,104.935,57700000.0
2008-08-04 16:08:00,104.935,104.935,104.91,104.92,68400000.0
2008-08-04 16:09:00,104.915,104.915,104.89,104.89,162800000.0
2008-08-04 16:10:00,104.89,104.91,104.88,104.9,83700000.0
2008-08-04 16:11:00,104.9,104.9,104.86,104.87,115700000.0
2008-08-04 16:12:00,104.88,104.92,104.845,104.88,163500000.0
2008-08-04 16:13:00,104.88,104.92,104.88,104.89,59900000.0
2008-08-04 16:14:00,104.9,104.925,104.88,104.925,183600000.0
2008-08-04 16:15:00,104.94,104.95,104.91,104.94,229300000.0
2008-08-04 16:16:00,104.93,104.94,104.89,104.92,169600000.0
2008-08-04 16:17:00,104.92,104.92,104.875,104.92,75500000.0
2008-08-04 16:18:00,104.92,104.95,104.9,104.95,92500000.0
2008-08-04 16:19:00,104.96,104.96,104.91,104.92,93300000.0
2008-08-04 16:20:00,104.91,104.95,104.89,104.95,123300000.0
2008-08-04 16:21:00,104.95,104.97,104.93,104.935,125900000.0
2008-08-04 16:22:00,104.94,104.95,104.91,104.93,79900000.0
2008-08-04 16:23:00,104.93,104.95,104.92,104.94,107900000.0
2008-08-04 16:24:00,104.95,104.98,104.95,104.97,45500000.0
2008-08-04 16:25:00,104.98,104.99,104.955,104.96,116700000.0
2008-08-04 16:26:00,104.96,104.98,104.96,104.97,44000000.0
2008-08-04 16:27:00,104.98,104.98,104.925,104.925,79900000.0
2008-08-04 16:28:00,104.93,104.94,104.9,104.91,96400000.0
2008-08-04 16:29:00,104.9,104.9,104.85,104.85,91300000.0
2008-08-04 16:30:00,104.85,104.935,104.84,104.92,138500000.0
2008-08-04 16:31:00,104.92,104.94,104.92,104.93,34300000.0
2008-08-04 16:32:00,104.94,104.94,104.9,104.9,85500000.0
2008-08-04 16:33:00,104.9,104.91,104.86,104.87,98400000.0
2008-08-04 16:34:00,104.88,104.88,104.86,104.86,56300000.0
2008-08-04 16:35:00,104.86,104.9,104.86,104.87,106000000.0
2008-08-04 16:36:00,104.87,104.9,104.87,104.89,69500000.0
2008-08-04 16:37:00,104.89,104.89,104.86,104.86,70500000.0
2008-08-04 16:38:00,104.86,104.865,104.83,104.84,89300000.0
2008-08-04 16:39:00,104.84,104.85,104.83,104.84,42600000.0
2008-08-04 16:40:00,104.84,104.88,104.84,104.88,32600000.0
2008-08-04 16:41:00,104.875,104.88,104.85,104.855,126500000.0
2008-08-04 16:42:00,104.865,104.88,104.86,104.87,44900000.0
2008-08-04 16:43:00,104.87,104.89,104.85,104.86,56200000.0
2008-08-04 16:44:00,104.86,104.88,104.85,104.87,48300000.0
2008-08-04 16:45:00,104.86,104.87,104.84,104.84,48500000.0
2008-08-04 16:46:00,104.84,104.85,104.82,104.82,35700000.0
2008-08-04 16:47:00,104.8,104.82,104.77,104.81,68900000.0
2008-08-04 16:48:00,104.81,104.87,104.81,104.86,53700000.0
2008-08-04 16:49:00,104.86,104.875,104.815,104.84,175900000.0
2008-08-04 16:50:00,104.84,104.84,104.79,104.79,112500000.0
2008-08-04 16:51:00,104.79,104.82,104.78,104.81,79700000.0
2008-08-04 16:52:00,104.8,104.82,104.78,104.78,92600000.0
2008-08-04 16:53:00,104.78,104.79,104.75,104.78,58800000.0
2008-08-04 16:54:00,104.78,104.78,104.76,104.77,57400000.0
2008-08-04 16:55:00,104.77,104.79,104.77,104.79,39800000.0
2008-08-04 16:56:00,104.79,104.8,104.76,104.76,40200000.0
2008-08-04 16:57:00,104.76,104.78,104.75,104.75,76300000.0
2008-08-04 16:58:00,104.75,104.76,104.7,104.71,123300000.0
2008-08-04 16:59:00,104.71,104.73,104.66,104.66,149600000.0
2008-08-04 17:00:00,104.66,104.67,104.63,104.67,190400000.0
2008-08-04 17:01:00,104.67,104.69,104.65,104.68,131700000.0
2008-08-04 17:02:00,104.68,104.69,104.66,104.69,191100000.0
2008-08-04 17:03:00,104.69,104.7,104.685,104.7,121800000.0
2008-08-04 17:04:00,104.7,104.71,104.68,104.71,36000000.0
2008-08-04 17:05:00,104.71,104.72,104.69,104.72,99600000.0
2008-08-04 17:06:00,104.72,104.73,104.7,104.73,55900000.0
2008-08-04 17:07:00,104.73,104.74,104.71,104.71,80900000.0
2008-08-04 17:08:00,104.71,104.75,104.71,104.725,82200000.0
2008-08-04 17:09:00,104.725,104.725,104.71,104.71,73600000.0
2008-08-04 17:10:00,104.705,104.75,104.705,104.73,92800000.0
2008-08-04 17:11:00,104.73,104.74,104.7,104.72,61000000.0
2008-08-04 17:12:00,104.73,104.73,104.68,104.68,80900000.0
2008-08-04 17:13:00,104.68,104.69,104.66,104.68,79500000.0
2008-08-04 17:14:00,104.68,104.68,104.66,104.67,86600000.0
2008-08-04 17:15:00,104.67,104.68,104.66,104.68,21000000.0
2008-08-04 17:16:00,104.68,104.69,104.66,104.66,38700000.0
2008-08-04 17:17:00,104.66,104.67,104.64,104.67,84200000.0
2008-08-04 17:18:00,104.67,104.7,104.66,104.69,88800000.0
2008-08-04 17:19:00,104.69,104.69,104.65,104.68,68300000.0
2008-08-04 17:20:00,104.68,104.71,104.68,104.69,75400000.0
2008-08-04 17:21:00,104.69,104.7,104.68,104.68,63000000.0
2008-08-04 17:22:00,104.67,104.68,104.64,104.66,103800000.0
2008-08-04 17:23:00,104.65,104.66,104.62,104.62,92400000.0
2008-08-04 17:24:00,104.61,104.63,104.59,104.63,56000000.0
2008-08-04 17:25:00,104.63,104.64,104.61,104.64,64600000.0
2008-08-04 17:26:00,104.64,104.69,104.64,104.665,109700000.0
2008-08-04 17:27:00,104.66,104.68,104.65,104.66,51500000.0
2008-08-04 17:28:00,104.66,104.68,104.65,104.66,41900000.0
2008-08-04 17:29:00,104.66,104.67,104.64,104.66,46600000.0
2008-08-04 17:30:00,104.66,104.69,104.66,104.66,176000000.0
2008-08-04 17:31:00,104.66,104.7,104.63,104.7,65300000.0
2008-08-04 17:32:00,104.7,104.71,104.61,104.61,139200000.0
2008-08-04 17:33:00,104.61,104.63,104.52,104.56,215700000.0
2008-08-04 17:34:00,104.56,104.56,104.335,104.43,346900000.0
2008-08-04 17:35:00,104.42,104.46,104.4,104.44,312400000.0
2008-08-04 17:36:00,104.45,104.45,104.38,104.42,238100000.0
2008-08-04 17:37:00,104.42,104.52,104.42,104.48,241500000.0
2008-08-04 17:38:00,104.48,104.51,104.45,104.51,230600000.0
2008-08-04 17:39:00,104.52,104.53,104.505,104.52,227300000.0
2008-08-04 17:40:00,104.52,104.55,104.46,104.55,253400000.0
2008-08-04 17:41:00,104.55,104.58,104.54,104.56,125400000.0
2008-08-04 17:42:00,104.56,104.57,104.51,104.52,197300000.0
2008-08-04 17:43:00,104.525,104.53,104.47,104.51,167000000.0
2008-08-04 17:44:00,104.51,104.53,104.43,104.46,168800000.0
2008-08-04 17:45:00,104.46,104.47,104.44,104.45,150100000.0
2008-08-04 17:46:00,104.45,104.46,104.4,104.4,287400000.0
2008-08-04 17:47:00,104.41,104.43,104.4,104.42,288700001.0
2008-08-04 17:48:00,104.42,104.48,104.42,104.47,351300000.0
2008-08-04 17:49:00,104.47,104.5,104.47,104.48,343300000.0
2008-08-04 17:50:00,104.48,104.52,104.45,104.52,161500000.0
2008-08-04 17:51:00,104.52,104.52,104.45,104.48,216300000.0
2008-08-04 17:52:00,104.47,104.48,104.45,104.46,250000000.0
2008-08-04 17:53:00,104.46,104.49,104.44,104.49,287400000.0
2008-08-04 17:54:00,104.49,104.51,104.49,104.5,116100000.0
2008-08-04 17:55:00,104.5,104.51,104.46,104.46,218100000.0
2008-08-04 17:56:00,104.46,104.49,104.46,104.48,167600000.0
2008-08-04 17:57:00,104.48,104.48,104.42,104.47,165000000.0
2008-08-04 17:58:00,104.47,104.49,104.46,104.48,101600000.0
2008-08-04 17:59:00,104.48,104.5,104.48,104.49,135800000.0
2008-08-04 18:00:00,104.495,104.495,104.47,104.48,260700000.0
2008-08-04 18:01:00,104.48,104.48,104.46,104.46,208100000.0
2008-08-04 18:02:00,104.46,104.51,104.46,104.5,92800000.0
2008-08-04 18:03:00,104.51,104.51,104.46,104.47,78600000.0
2008-08-04 18:04:00,104.47,104.48,104.46,104.48,126800000.0
2008-08-04 18:05:00,104.48,104.49,104.47,104.48,133600000.0
2008-08-04 18:06:00,104.48,104.49,104.46,104.47,97300000.0
2008-08-04 18:07:00,104.47,104.49,104.45,104.45,145100000.0
2008-08-04 18:08:00,104.455,104.46,104.45,104.45,72100000.0
2008-08-04 18:09:00,104.45,104.48,104.45,104.46,116700000.0
2008-08-04 18:10:00,104.46,104.49,104.46,104.48,99800000.0
2008-08-04 18:11:00,104.49,104.53,104.48,104.52,179300000.0
2008-08-04 18:12:00,104.52,104.53,104.49,104.5,99000000.0
2008-08-04 18:13:00,104.5,104.53,104.48,104.51,127600000.0
2008-08-04 18:14:00,104.51,104.51,104.48,104.49,113400000.0
2008-08-04 18:15:00,104.49,104.5,104.47,104.49,58100000.0
2008-08-04 18:16:00,104.49,104.51,104.49,104.51,70000000.0
2008-08-04 18:17:00,104.51,104.52,104.49,104.52,76800000.0
2008-08-04 18:18:00,104.51,104.52,104.48,104.48,79100000.0
2008-08-04 18:19:00,104.48,104.49,104.46,104.49,92900000.0
2008-08-04 18:20:00,104.49,104.5,104.47,104.47,62300000.0
2008-08-04 18:21:00,104.47,104.48,104.45,104.48,85800000.0
2008-08-04 18:22:00,104.48,104.49,104.46,104.48,73200000.0
2008-08-04 18:23:00,104.48,104.49,104.44,104.44,67600000.0
2008-08-04 18:24:00,104.44,104.47,104.44,104.46,84400000.0
2008-08-04 18:25:00,104.46,104.49,104.46,104.48,124900000.0
2008-08-04 18:26:00,104.48,104.48,104.47,104.475,39800000.0
2008-08-04 18:27:00,104.475,104.475,104.46,104.46,13100000.0
2008-08-04 18:28:00,104.46,104.49,104.45,104.48,66100000.0
2008-08-04 18:29:00,104.49,104.49,104.46,104.46,68200000.0
2008-08-04 18:30:00,104.46,104.475,104.46,104.47,44900000.0
2008-08-04 18:31:00,104.47,104.47,104.44,104.45,35500000.0
2008-08-04 18:32:00,104.45,104.45,104.44,104.44,43300000.0
2008-08-04 18:33:00,104.44,104.46,104.44,104.44,63000000.0
2008-08-04 18:34:00,104.44,104.45,104.42,104.45,67000000.0
2008-08-04 18:35:00,104.44,104.45,104.42,104.43,108100000.0
2008-08-04 18:36:00,104.43,104.46,104.43,104.46,84500000.0
2008-08-04 18:37:00,104.46,104.46,104.42,104.42,102900000.0
2008-08-04 18:38:00,104.42,104.44,104.42,104.43,104000000.0
2008-08-04 18:39:00,104.43,104.45,104.425,104.44,50800000.0
2008-08-04 18:40:00,104.44,104.44,104.43,104.44,98300000.0
2008-08-04 18:41:00,104.43,104.44,104.42,104.43,45200000.0
2008-08-04 18:42:00,104.43,104.46,104.43,104.44,100700000.0
2008-08-04 18:43:00,104.44,104.46,104.44,104.45,109100000.0
2008-08-04 18:44:00,104.45,104.5,104.45,104.49,84200000.0
2008-08-04 18:45:00,104.49,104.5,104.49,104.49,78100000.0
2008-08-04 18:46:00,104.49,104.49,104.48,104.49,52000000.0
2008-08-04 18:47:00,104.49,104.49,104.47,104.47,69500000.0
2008-08-04 18:48:00,104.47,104.48,104.45,104.46,62600000.0
2008-08-04 18:49:00,104.46,104.46,104.44,104.45,76500000.0
2008-08-04 18:50:00,104.45,104.46,104.44,104.46,73800000.0
2008-08-04 18:51:00,104.46,104.48,104.46,104.48,11300000.0
2008-08-04 18:52:00,104.48,104.48,104.45,104.46,30200000.0
2008-08-04 18:53:00,104.46,104.47,104.46,104.46,23000000.0
2008-08-04 18:54:00,104.46,104.46,104.45,104.45,22000000.0
2008-08-04 18:55:00,104.45,104.45,104.44,104.44,30200000.0
2008-08-04 18:56:00,104.44,104.45,104.43,104.43,81200000.0
2008-08-04 18:57:00,104.43,104.45,104.43,104.44,57700000.0
2008-08-04 18:58:00,104.44,104.44,104.42,104.42,47500000.0
2008-08-04 18:59:00,104.43,104.43,104.39,104.39,132200000.0
2008-08-04 19:00:00,104.39,104.4,104.39,104.4,82100000.0
2008-08-04 19:01:00,104.4,104.4,104.39,104.39,114300000.0
2008-08-04 19:02:00,104.39,104.39,104.37,104.38,135400000.0
2008-08-04 19:03:00,104.38,104.4,104.37,104.38,150100000.0
2008-08-04 19:04:00,104.39,104.4,104.39,104.395,123900000.0
2008-08-04 19:05:00,104.4,104.41,104.4,104.4,149200000.0
2008-08-04 19:06:00,104.4,104.41,104.39,104.39,75600000.0
2008-08-04 19:07:00,104.39,104.39,104.39,104.39,10000000.0
2008-08-04 19:08:00,104.39,104.4,104.39,104.39,17300000.0
2008-08-04 19:09:00,104.39,104.41,104.39,104.41,95700000.0
2008-08-04 19:10:00,104.41,104.44,104.41,104.44,185500000.0
2008-08-04 19:11:00,104.44,104.44,104.44,104.44,80000000.0
2008-08-04 19:12:00,104.44,104.44,104.44,104.44,56000000.0
2008-08-04 19:13:00,104.44,104.44,104.43,104.43,42700000.0
2008-08-04 19:14:00,104.43,104.46,104.43,104.46,100800000.0
2008-08-04 19:15:00,104.46,104.46,104.43,104.45,128800000.0
2008-08-04 19:16:00,104.45,104.455,104.45,104.45,6100000.0
2008-08-04 19:17:00,104.45,104.45,104.45,104.45,88600000.0
2008-08-04 19:18:00,104.45,104.45,104.44,104.44,45100000.0
2008-08-04 19:19:00,104.44,104.45,104.44,104.44,116600000.0
2008-08-04 19:20:00,104.44,104.44,104.42,104.42,55300000.0
2008-08-04 19:21:00,104.42,104.42,104.4,104.42,126800000.0
2008-08-04 19:22:00,104.42,104.42,104.405,104.405,50100000.0
2008-08-04 19:23:00,104.4,104.4,104.37,104.38,96700000.0
2008-08-04 19:24:00,104.39,104.4,104.38,104.38,175400000.0
2008-08-04 19:25:00,104.375,104.375,104.36,104.37,100400000.0
2008-08-04 19:26:00,104.37,104.38,104.36,104.37,118700000.0
2008-08-04 19:27:00,104.375,104.38,104.36,104.36,128200000.0
2008-08-04 19:28:00,104.36,104.36,104.35,104.36,61500000.0
2008-08-04 19:29:00,104.36,104.4,104.36,104.4,148700000.0
2008-08-04 19:30:00,104.4,104.41,104.39,104.4,296800000.0
2008-08-04 19:31:00,104.405,104.43,104.405,104.43,105700000.0
2008-08-04 19:32:00,104.43,104.44,104.42,104.43,123800000.0
2008-08-04 19:33:00,104.43,104.43,104.39,104.39,96100000.0
2008-08-04 19:34:00,104.395,104.4,104.39,104.39,67500000.0
2008-08-04 19:35:00,104.39,104.44,104.39,104.43,180500000.0
2008-08-04 19:36:00,104.43,104.44,104.43,104.44,68900000.0
2008-08-04 19:37:00,104.44,104.47,104.44,104.47,97200000.0
2008-08-04 19:38:00,104.47,104.47,104.46,104.46,31500000.0
2008-08-04 19:39:00,104.47,104.47,104.44,104.45,250500000.0
2008-08-04 19:40:00,104.45,104.46,104.445,104.45,174200000.0
2008-08-04 19:41:00,104.45,104.46,104.45,104.46,94500000.0
2008-08-04 19:42:00,104.46,104.46,104.44,104.46,288600000.0
2008-08-04 19:43:00,104.46,104.47,104.45,104.46,210200000.0
2008-08-04 19:44:00,104.46,104.48,104.46,104.47,116900000.0
2008-08-04 19:45:00,104.47,104.47,104.45,104.45,159500000.0
2008-08-04 19:46:00,104.45,104.46,104.44,104.45,170700000.0
2008-08-04 19:47:00,104.45,104.47,104.45,104.46,105100000.0
2008-08-04 19:48:00,104.46,104.46,104.43,104.44,54100000.0
2008-08-04 19:49:00,104.44,104.44,104.42,104.42,63500000.0
2008-08-04 19:50:00,104.43,104.43,104.41,104.43,54900000.0
2008-08-04 19:51:00,104.43,104.44,104.41,104.41,33600000.0
2008-08-04 19:52:00,104.42,104.43,104.42,104.42,19000000.0
2008-08-04 19:53:00,104.42,104.42,104.42,104.42,8000000.0
2008-08-04 19:54:00,104.42,104.44,104.42,104.43,31500000.0
2008-08-04 19:55:00,104.43,104.44,104.43,104.44,18500000.0
2008-08-04 19:56:00,104.44,104.45,104.44,104.45,111300000.0
2008-08-04 19:57:00,104.45,104.45,104.44,104.44,38300000.0
2008-08-04 19:58:00,104.44,104.44,104.43,104.43,96100000.0
2008-08-04 19:59:00,104.44,104.44,104.43,104.43,21000000.0
2008-08-04 20:00:00,104.43,104.44,104.42,104.43,249300000.0
2008-08-04 20:01:00,104.43,104.43,104.41,104.41,108600000.0
2008-08-04 20:02:00,104.41,104.44,104.41,104.43,155800000.0
2008-08-04 20:03:00,104.43,104.43,104.41,104.41,63600000.0
2008-08-04 20:04:00,104.41,104.42,104.41,104.41,23500000.0
2008-08-04 20:05:00,104.41,104.41,104.4,104.4,99100000.0
2008-08-04 20:06:00,104.4,104.41,104.395,104.41,116500000.0
2008-08-04 20:07:00,104.41,104.41,104.39,104.39,69500000.0
2008-08-04 20:08:00,104.39,104.41,104.39,104.4,200300000.0
2008-08-04 20:09:00,104.395,104.41,104.38,104.38,83500000.0
2008-08-04 20:10:00,104.38,104.39,104.38,104.39,69000000.0
2008-08-04 20:11:00,104.39,104.42,104.39,104.39,110600000.0
2008-08-04 20:12:00,104.39,104.43,104.39,104.43,206500000.0
2008-08-04 20:13:00,104.43,104.44,104.43,104.44,131200000.0
2008-08-04 20:14:00,104.44,104.44,104.42,104.42,137600000.0
2008-08-04 20:15:00,104.42,104.44,104.42,104.44,125900000.0
2008-08-04 20:16:00,104.44,104.45,104.43,104.44,120500000.0
2008-08-04 20:17:00,104.44,104.45,104.44,104.45,206800000.0
2008-08-04 20:18:00,104.45,104.46,104.44,104.44,206000000.0
2008-08-04 20:19:00,104.44,104.45,104.42,104.43,209600000.0
2008-08-04 20:20:00,104.43,104.46,104.43,104.44,180000000.0
2008-08-04 20:21:00,104.44,104.44,104.42,104.43,103200000.0
2008-08-04 20:22:00,104.43,104.48,104.43,104.47,342600000.0
2008-08-04 20:23:00,104.47,104.48,104.46,104.47,84900000.0
2008-08-04 20:24:00,104.47,104.47,104.45,104.46,59100000.0
2008-08-04 20:25:00,104.45,104.46,104.45,104.46,65200000.0
2008-08-04 20:26:00,104.46,104.46,104.45,104.45,61800000.0
2008-08-04 20:27:00,104.45,104.46,104.43,104.44,204900000.0
2008-08-04 20:28:00,104.45,104.46,104.45,104.46,33600000.0
2008-08-04 20:29:00,104.46,104.46,104.45,104.46,73200000.0
2008-08-04 20:30:00,104.46,104.47,104.44,104.44,146700000.0
2008-08-04 20:31:00,104.44,104.44,104.42,104.43,142100000.0
2008-08-04 20:32:00,104.43,104.43,104.42,104.43,28000000.0
2008-08-04 20:33:00,104.43,104.44,104.42,104.42,95500000.0
2008-08-04 20:34:00,104.42,104.43,104.41,104.41,121600000.0
2008-08-04 20:35:00,104.42,104.42,104.41,104.42,85600000.0
2008-08-04 20:36:00,104.42,104.43,104.41,104.41,201600000.0
2008-08-04 20:37:00,104.41,104.41,104.4,104.4,16300000.0
2008-08-04 20:38:00,104.4,104.4,104.39,104.39,62800000.0
2008-08-04 20:39:00,104.39,104.4,104.39,104.39,103600000.0
2008-08-04 20:40:00,104.39,104.41,104.38,104.4,91200000.0
2008-08-04 20:41:00,104.4,104.45,104.4,104.44,423400000.0
2008-08-04 20:42:00,104.44,104.46,104.43,104.45,241800000.0
2008-08-04 20:43:00,104.45,104.45,104.42,104.42,65600000.0
2008-08-04 20:44:00,104.42,104.43,104.41,104.41,49000000.0
2008-08-04 20:45:00,104.42,104.42,104.41,104.41,17300000.0
2008-08-04 20:46:00,104.41,104.42,104.4,104.42,112600000.0
2008-08-04 20:47:00,104.41,104.44,104.41,104.43,146600000.0
2008-08-04 20:48:00,104.43,104.43,104.42,104.43,85300000.0
2008-08-04 20:49:00,104.43,104.44,104.42,104.43,150900000.0
2008-08-04 20:50:00,104.43,104.44,104.43,104.44,107900000.0
2008-08-04 20:51:00,104.44,104.44,104.43,104.43,116100000.0
2008-08-04 20:52:00,104.43,104.43,104.42,104.43,46600000.0
2008-08-04 20:53:00,104.42,104.43,104.42,104.42,49100000.0
2008-08-04 20:54:00,104.42,104.44,104.42,104.43,120900000.0
2008-08-04 20:55:00,104.43,104.44,104.42,104.43,299000000.0
2008-08-04 20:56:00,104.43,104.46,104.42,104.45,316700000.0
2008-08-04 20:57:00,104.45,104.46,104.44,104.45,192000000.0
2008-08-04 20:58:00,104.44,104.45,104.43,104.44,204500000.0
2008-08-04 20:59:00,104.44,104.44,104.41,104.42,542600000.0
2008-08-04 21:00:00,104.42,104.43,104.405,104.43,228200000.0
2008-08-04 21:01:00,104.43,104.45,104.43,104.44,120800000.0
2008-08-04 21:02:00,104.44,104.44,104.42,104.43,138900000.0
2008-08-04 21:03:00,104.44,104.46,104.43,104.45,156300000.0
2008-08-04 21:04:00,104.45,104.46,104.45,104.46,84900000.0
2008-08-04 21:05:00,104.46,104.46,104.44,104.45,75200000.0
2008-08-04 21:06:00,104.45,104.46,104.45,104.45,88300000.0
2008-08-04 21:07:00,104.46,104.47,104.45,104.45,145100000.0
2008-08-04 21:08:00,104.45,104.46,104.45,104.46,116600000.0
2008-08-04 21:09:00,104.46,104.48,104.44,104.45,244000000.0
2008-08-04 21:10:00,104.46,104.47,104.44,104.46,160600000.0
2008-08-04 21:11:00,104.46,104.49,104.46,104.47,136800000.0
2008-08-04 21:12:00,104.48,104.5,104.46,104.49,124500000.0
2008-08-04 21:13:00,104.49,104.5,104.48,104.5,126900000.0
2008-08-04 21:14:00,104.5,104.5,104.48,104.5,136200000.0
2008-08-04 21:15:00,104.5,104.5,104.48,104.48,37200000.0
2008-08-04 21:16:00,104.48,104.49,104.47,104.49,33400000.0
2008-08-04 21:17:00,104.49,104.49,104.48,104.48,10000000.0
2008-08-04 21:18:00,104.48,104.48,104.46,104.48,93500000.0
2008-08-04 21:19:00,104.47,104.48,104.43,104.45,156600000.0
2008-08-04 21:20:00,104.45,104.46,104.44,104.45,89100000.0
2008-08-04 21:21:00,104.45,104.46,104.45,104.45,23800000.0
2008-08-04 21:22:00,104.45,104.45,104.45,104.45,7300000.0
2008-08-04 21:23:00,104.45,104.45,104.43,104.43,116900000.0
2008-08-04 21:24:00,104.43,104.45,104.43,104.45,28300000.0
2008-08-04 21:25:00,104.45,104.48,104.44,104.45,149200000.0
2008-08-04 21:26:00,104.45,104.47,104.45,104.46,113600000.0
2008-08-04 21:27:00,104.47,104.47,104.45,104.45,82900000.0
2008-08-04 21:28:00,104.45,104.45,104.45,104.45,1800000.0
2008-08-04 21:29:00,104.45,104.45,104.43,104.44,138400000.0
2008-08-04 21:30:00,104.44,104.44,104.42,104.43,159800000.0
2008-08-04 21:31:00,104.43,104.46,104.42,104.45,113100000.0
2008-08-04 21:32:00,104.45,104.45,104.44,104.45,50500000.0
2008-08-04 21:33:00,104.45,104.45,104.43,104.43,79500000.0
2008-08-04 21:34:00,104.43,104.44,104.43,104.43,78500000.0
2008-08-04 21:35:00,104.43,104.43,104.41,104.41,30100000.0
2008-08-04 21:36:00,104.41,104.43,104.41,104.42,76600000.0
2008-08-04 21:37:00,104.42,104.44,104.42,104.44,27000000.0
2008-08-04 21:38:00,104.44,104.44,104.44,104.44,34700000.0
2008-08-04 21:39:00,104.44,104.44,104.44,104.44,122400000.0
2008-08-04 21:40:00,104.44,104.46,104.44,104.46,201700000.0
2008-08-04 21:41:00,104.47,104.48,104.46,104.47,113000000.0
2008-08-04 21:42:00,104.47,104.47,104.46,104.47,64700000.0
2008-08-04 21:43:00,104.47,104.47,104.44,104.45,206200000.0
2008-08-04 21:44:00,104.45,104.45,104.44,104.44,34900000.0
2008-08-04 21:45:00,104.44,104.44,104.43,104.44,28600000.0
2008-08-04 21:46:00,104.44,104.445,104.44,104.445,38900000.0
2008-08-04 21:47:00,104.44,104.44,104.44,104.44,29900000.0
2008-08-04 21:48:00,104.44,104.45,104.43,104.44,56400000.0
2008-08-04 21:49:00,104.44,104.45,104.43,104.44,70700000.0
2008-08-04 21:50:00,104.44,104.44,104.41,104.42,91500000.0
2008-08-04 21:51:00,104.42,104.43,104.41,104.41,36700000.0
2008-08-04 21:52:00,104.41,104.41,104.39,104.4,64500000.0
2008-08-04 21:53:00,104.4,104.41,104.38,104.38,73900000.0
2008-08-04 21:54:00,104.38,104.43,104.38,104.43,87400000.0
2008-08-04 21:55:00,104.43,104.43,104.43,104.43,20300000.0
2008-08-04 21:56:00,104.43,104.44,104.43,104.44,21000000.0
2008-08-04 21:57:00,104.44,104.44,104.43,104.44,22000000.0
2008-08-04 21:58:00,104.44,104.44,104.43,104.44,12600000.0
2008-08-04 21:59:00,104.44,104.45,104.44,104.45,14800000.0
2008-08-04 22:00:00,104.46,104.48,104.45,104.46,30200000.0
2008-08-04 22:01:00,104.46,104.47,104.45,104.45,62800000.0
2008-08-04 22:02:00,104.46,104.46,104.44,104.45,16800000.0
2008-08-04 22:03:00,104.45,104.45,104.45,104.45,7000000.0
2008-08-04 22:04:00,104.45,104.46,104.44,104.44,11000000.0
2008-08-04 22:05:00,104.45,104.45,104.44,104.45,12200000.0
2008-08-04 22:06:00,104.45,104.45,104.43,104.44,17000000.0
2008-08-04 22:07:00,104.43,104.43,104.41,104.41,13000000.0
2008-08-04 22:08:00,104.41,104.42,104.41,104.41,19300000.0
2008-08-04 22:09:00,104.41,104.42,104.41,104.42,27000000.0
2008-08-04 22:10:00,104.42,104.43,104.42,104.43,14000000.0
2008-08-04 22:11:00,104.43,104.46,104.43,104.46,145600000.0
2008-08-04 22:12:00,104.45,104.46,104.44,104.45,125400000.0
2008-08-04 22:13:00,104.44,104.44,104.44,104.44,28900000.0
2008-08-04 22:14:00,104.44,104.44,104.43,104.44,11100000.0
2008-08-04 22:15:00,104.44,104.44,104.43,104.43,15400000.0
2008-08-04 22:16:00,104.43,104.43,104.42,104.42,15300000.0
2008-08-04 22:17:00,104.42,104.42,104.41,104.41,57800000.0
2008-08-04 22:18:00,104.41,104.42,104.41,104.42,36800000.0
2008-08-04 22:19:00,104.42,104.43,104.42,104.42,65500000.0
2008-08-04 22:21:00,104.42,104.42,104.42,104.42,1000000.0
2008-08-04 22:22:00,104.42,104.42,104.42,104.42,1000000.0
2008-08-04 22:23:00,104.42,104.42,104.41,104.41,23300000.0
2008-08-04 22:24:00,104.41,104.41,104.4,104.4,8200000.0
2008-08-04 22:27:00,104.4,104.4,104.39,104.39,22400000.0
2008-08-04 22:28:00,104.39,104.39,104.39,104.39,1000000.0
2008-08-04 22:29:00,104.38,104.39,104.38,104.39,7800000.0
2008-08-04 22:30:00,104.39,104.39,104.39,104.39,5100000.0
2008-08-04 22:31:00,104.39,104.39,104.39,104.39,10200000.0
2008-08-04 22:32:00,104.39,104.4,104.39,104.39,11000000.0
2008-08-04 22:33:00,104.4,104.41,104.39,104.41,36400000.0
2008-08-04 22:34:00,104.41,104.41,104.4,104.4,25000000.0
2008-08-04 22:35:00,104.4,104.41,104.39,104.4,15000000.0
2008-08-04 22:36:00,104.4,104.41,104.39,104.39,17400000.0
2008-08-04 22:37:00,104.39,104.42,104.39,104.4,6200000.0
2008-08-04 22:38:00,104.4,104.42,104.39,104.4,76800000.0
2008-08-04 22:39:00,104.41,104.41,104.4,104.41,6000000.0
2008-08-04 22:40:00,104.42,104.42,104.4,104.4,16700000.0
2008-08-04 22:41:00,104.4,104.405,104.39,104.4,108200000.0
2008-08-04 22:42:00,104.4,104.4,104.39,104.39,29800000.0
2008-08-04 22:44:00,104.38,104.38,104.38,104.38,13400000.0
2008-08-04 22:46:00,104.39,104.4,104.39,104.4,13400000.0
2008-08-04 22:47:00,104.39,104.41,104.39,104.41,65200000.0
2008-08-04 22:48:00,104.4,104.43,104.4,104.42,14600000.0
2008-08-04 22:49:00,104.42,104.42,104.42,104.42,1800000.0
2008-08-04 22:50:00,104.42,104.455,104.41,104.445,41100000.0
2008-08-04 22:51:00,104.435,104.47,104.425,104.44,85200000.0
2008-08-04 22:52:00,104.45,104.45,104.44,104.44,15800000.0
2008-08-04 22:53:00,104.445,104.46,104.44,104.46,27800000.0
2008-08-04 22:54:00,104.45,104.45,104.435,104.45,48600000.0
2008-08-04 22:55:00,104.45,104.45,104.45,104.45,3000000.0
2008-08-04 22:56:00,104.44,104.45,104.44,104.45,9700000.0
2008-08-04 22:57:00,104.45,104.46,104.45,104.46,14700000.0
2008-08-04 22:58:00,104.46,104.47,104.45,104.45,45400000.0
2008-08-04 22:59:00,104.45,104.45,104.4,104.41,50000000.0
2008-08-04 23:00:00,104.39,104.4,104.36,104.39,451000000.0
2008-08-04 23:01:00,104.39,104.4,104.38,104.4,221300000.0
2008-08-04 23:02:00,104.39,104.41,104.385,104.385,55800000.0
2008-08-04 23:03:00,104.385,104.4,104.385,104.4,313000000.0
2008-08-04 23:04:00,104.39,104.39,104.39,104.39,157300000.0
2008-08-04 23:05:00,104.39,104.39,104.38,104.385,23100000.0
2008-08-04 23:06:00,104.39,104.4,104.39,104.4,4400000.0
2008-08-04 23:07:00,104.4,104.4,104.4,104.4,25200000.0
2008-08-04 23:09:00,104.4,104.4,104.4,104.4,1000000.0
2008-08-04 23:11:00,104.385,104.385,104.385,104.385,12500000.0
2008-08-04 23:12:00,104.385,104.385,104.385,104.385,2600000.0
2008-08-04 23:13:00,104.39,104.39,104.39,104.39,1000000.0
2008-08-04 23:14:00,104.39,104.39,104.39,104.39,6300000.0
2008-08-04 23:16:00,104.39,104.39,104.39,104.39,6300000.0
2008-08-04 23:18:00,104.4,104.4,104.39,104.39,31600000.0
2008-08-04 23:19:00,104.39,104.395,104.38,104.39,84100000.0
2008-08-04 23:20:00,104.39,104.39,104.37,104.37,164300000.0
2008-08-04 23:21:00,104.375,104.375,104.36,104.365,78200000.0
2008-08-04 23:22:00,104.36,104.375,104.35,104.37,72200000.0
2008-08-04 23:23:00,104.36,104.375,104.36,104.37,94500000.0
2008-08-04 23:24:00,104.375,104.38,104.37,104.37,78500000.0
2008-08-04 23:25:00,104.36,104.36,104.35,104.35,26200000.0
2008-08-04 23:26:00,104.35,104.36,104.35,104.35,30700000.0
2008-08-04 23:27:00,104.35,104.36,104.35,104.35,65200000.0
2008-08-04 23:28:00,104.35,104.36,104.35,104.36,19500000.0
2008-08-04 23:29:00,104.35,104.36,104.35,104.36,33400000.0
2008-08-04 23:30:00,104.36,104.36,104.35,104.36,41200000.0
2008-08-04 23:31:00,104.36,104.36,104.36,104.36,2000000.0
2008-08-04 23:32:00,104.36,104.36,104.36,104.36,17800000.0
2008-08-04 23:33:00,104.37,104.37,104.37,104.37,18000000.0
2008-08-04 23:34:00,104.37,104.37,104.37,104.37,32000000.0
2008-08-04 23:35:00,104.37,104.375,104.36,104.37,90000000.0
2008-08-04 23:36:00,104.37,104.39,104.37,104.38,69300000.0
2008-08-04 23:37:00,104.385,104.385,104.37,104.38,37100000.0
2008-08-04 23:38:00,104.38,104.38,104.37,104.38,22900000.0
2008-08-04 23:39:00,104.37,104.37,104.37,104.37,6300000.0
2008-08-04 23:40:00,104.375,104.385,104.36,104.37,165300000.0
2008-08-04 23:41:00,104.375,104.375,104.36,104.36,34200000.0
2008-08-04 23:42:00,104.36,104.36,104.36,104.36,1000000.0
2008-08-04 23:43:00,104.35,104.365,104.35,104.36,19600000.0
2008-08-04 23:44:00,104.36,104.37,104.35,104.35,83800000.0
2008-08-04 23:45:00,104.35,104.35,104.34,104.34,40400000.0
2008-08-04 23:46:00,104.34,104.37,104.325,104.35,302000000.0
2008-08-04 23:47:00,104.35,104.38,104.345,104.36,120100000.0
2008-08-04 23:48:00,104.36,104.365,104.35,104.36,44000000.0
2008-08-04 23:49:00,104.35,104.365,104.35,104.35,29600000.0
2008-08-04 23:50:00,104.33,104.34,104.33,104.34,12900000.0
2008-08-04 23:52:00,104.33,104.33,104.33,104.33,34200000.0
2008-08-04 23:53:00,104.33,104.35,104.325,104.34,151800000.0
2008-08-04 23:54:00,104.34,104.355,104.34,104.355,66100000.0
2008-08-04 23:55:00,104.345,104.37,104.34,104.37,60500000.0
2008-08-04 23:56:00,104.37,104.37,104.36,104.36,82400000.0
2008-08-04 23:57:00,104.36,104.37,104.355,104.36,83100000.0
2008-08-04 23:58:00,104.36,104.36,104.355,104.36,28500000.0
2008-08-04 23:59:00,104.36,104.36,104.36,104.36,12300000.0
2008-08-05 00:00:00,104.36,104.36,104.34,104.345,46200000.0
2008-08-05 00:01:00,104.35,104.355,104.34,104.34,28500000.0
2008-08-05 00:02:00,104.345,104.35,104.33,104.34,50900000.0
2008-08-05 00:03:00,104.35,104.35,104.34,104.34,28400000.0
2008-08-05 00:04:00,104.36,104.37,104.35,104.35,59900000.0
2008-08-05 00:05:00,104.35,104.355,104.35,104.35,16200000.0
2008-08-05 00:06:00,104.36,104.36,104.35,104.35,8500000.0
2008-08-05 00:07:00,104.34,104.35,104.34,104.35,7900000.0
2008-08-05 00:08:00,104.35,104.355,104.35,104.355,10800000.0
2008-08-05 00:09:00,104.34,104.34,104.34,104.34,15800000.0
2008-08-05 00:10:00,104.34,104.36,104.34,104.35,65700000.0
2008-08-05 00:11:00,104.345,104.355,104.345,104.355,16200000.0
2008-08-05 00:12:00,104.35,104.36,104.35,104.36,22500000.0
2008-08-05 00:13:00,104.355,104.405,104.35,104.395,122200000.0
2008-08-05 00:14:00,104.405,104.42,104.4,104.415,32400000.0
2008-08-05 00:15:00,104.41,104.415,104.41,104.41,16200000.0
2008-08-05 00:16:00,104.405,104.405,104.39,104.39,53100000.0
2008-08-05 00:17:00,104.39,104.39,104.37,104.37,178900000.0
2008-08-05 00:18:00,104.38,104.38,104.36,104.36,64400000.0
2008-08-05 00:19:00,104.365,104.375,104.36,104.37,40400000.0
2008-08-05 00:20:00,104.375,104.375,104.37,104.37,10800000.0
2008-08-05 00:21:00,104.375,104.38,104.37,104.375,27000000.0
2008-08-05 00:22:00,104.38,104.395,104.38,104.39,21600000.0
2008-08-05 00:23:00,104.395,104.4,104.39,104.4,32400000.0
2008-08-05 00:24:00,104.38,104.41,104.38,104.41,34200000.0
2008-08-05 00:25:00,104.41,104.41,104.4,104.41,32100000.0
2008-08-05 00:26:00,104.41,104.42,104.4,104.4,90200000.0
2008-08-05 00:27:00,104.4,104.4,104.4,104.4,20900000.0
2008-08-05 00:28:00,104.4,104.4,104.39,104.4,35700000.0
2008-08-05 00:29:00,104.4,104.4,104.4,104.4,8300000.0
2008-08-05 00:30:00,104.4,104.4,104.375,104.375,21600000.0
2008-08-05 00:31:00,104.385,104.385,104.385,104.385,5400000.0
2008-08-05 00:32:00,104.385,104.385,104.37,104.37,22500000.0
2008-08-05 00:33:00,104.37,104.38,104.37,104.37,28200000.0
2008-08-05 00:34:00,104.37,104.38,104.37,104.38,38400000.0
2008-08-05 00:36:00,104.4,104.4,104.39,104.39,17300000.0
2008-08-05 00:37:00,104.38,104.38,104.37,104.37,50100000.0
2008-08-05 00:38:00,104.37,104.37,104.36,104.37,22600000.0
2008-08-05 00:39:00,104.37,104.39,104.37,104.37,23800000.0
2008-08-05 00:40:00,104.37,104.37,104.34,104.34,59500000.0
2008-08-05 00:41:00,104.345,104.345,104.32,104.33,145600000.0
2008-08-05 00:42:00,104.34,104.35,104.33,104.35,22900000.0
2008-08-05 00:43:00,104.34,104.35,104.33,104.34,109000000.0
2008-08-05 00:44:00,104.34,104.36,104.33,104.34,101100000.0
2008-08-05 00:45:00,104.35,104.36,104.34,104.36,76600000.0
2008-08-05 00:46:00,104.37,104.37,104.37,104.37,1000000.0
2008-08-05 00:47:00,104.37,104.38,104.37,104.38,14100000.0
2008-08-05 00:48:00,104.38,104.38,104.38,104.38,4000000.0
2008-08-05 00:49:00,104.38,104.38,104.36,104.37,36600000.0
2008-08-05 00:50:00,104.37,104.37,104.37,104.37,13200000.0
2008-08-05 00:51:00,104.37,104.39,104.36,104.38,23400000.0
2008-08-05 00:52:00,104.37,104.37,104.37,104.37,3000000.0
2008-08-05 00:53:00,104.37,104.38,104.37,104.38,7100000.0
2008-08-05 00:54:00,104.36,104.37,104.36,104.37,13000000.0
2008-08-05 00:55:00,104.37,104.37,104.37,104.37,9100000.0
2008-08-05 00:56:00,104.37,104.37,104.37,104.37,3000000.0
2008-08-05 00:57:00,104.37,104.37,104.37,104.37,10200000.0
2008-08-05 00:58:00,104.37,104.38,104.37,104.38,9100000.0
2008-08-05 00:59:00,104.37,104.37,104.36,104.36,74800000.0
2008-08-05 01:00:00,104.37,104.38,104.36,104.36,18300000.0
2008-08-05 01:01:00,104.37,104.38,104.36,104.36,22000000.0
2008-08-05 01:02:00,104.36,104.36,104.34,104.36,20200000.0
2008-08-05 01:03:00,104.36,104.36,104.35,104.35,11200000.0
2008-08-05 01:04:00,104.35,104.36,104.35,104.35,38000000.0
2008-08-05 01:05:00,104.35,104.36,104.35,104.35,6700000.0
2008-08-05 01:06:00,104.35,104.36,104.34,104.36,8700000.0
2008-08-05 01:08:00,104.37,104.37,104.36,104.36,7000000.0
2008-08-05 01:09:00,104.36,104.38,104.36,104.37,11000000.0
2008-08-05 01:10:00,104.38,104.38,104.37,104.37,5000000.0
2008-08-05 01:11:00,104.37,104.4,104.37,104.38,44000000.0
2008-08-05 01:12:00,104.38,104.4,104.38,104.39,14000000.0
2008-08-05 01:13:00,104.38,104.38,104.36,104.38,25900000.0
2008-08-05 01:14:00,104.38,104.38,104.37,104.37,4000000.0
2008-08-05 01:15:00,104.36,104.37,104.35,104.37,21000000.0
2008-08-05 01:16:00,104.37,104.37,104.36,104.37,6000000.0
2008-08-05 01:17:00,104.37,104.37,104.36,104.37,19600000.0
2008-08-05 01:18:00,104.36,104.36,104.36,104.36,28200000.0
2008-08-05 01:19:00,104.36,104.36,104.33,104.34,99100000.0
2008-08-05 01:20:00,104.33,104.34,104.32,104.32,19000000.0
2008-08-05 01:21:00,104.32,104.33,104.31,104.32,19300000.0
2008-08-05 01:22:00,104.32,104.32,104.3,104.31,46600000.0
2008-08-05 01:23:00,104.31,104.31,104.3,104.3,20600000.0
2008-08-05 01:24:00,104.3,104.32,104.29,104.31,39100000.0
2008-08-05 01:25:00,104.31,104.32,104.31,104.31,69600000.0
2008-08-05 01:26:00,104.31,104.31,104.3,104.31,15700000.0
2008-08-05 01:27:00,104.31,104.31,104.31,104.31,7300000.0
2008-08-05 01:28:00,104.31,104.31,104.31,104.31,1000000.0
2008-08-05 01:29:00,104.31,104.33,104.31,104.33,10300000.0
2008-08-05 01:30:00,104.32,104.33,104.31,104.33,77700000.0
2008-08-05 01:31:00,104.34,104.34,104.33,104.33,102600000.0
2008-08-05 01:32:00,104.33,104.33,104.33,104.33,18900000.0
2008-08-05 01:33:00,104.33,104.34,104.33,104.34,115700000.0
2008-08-05 01:34:00,104.33,104.35,104.33,104.34,36900000.0
2008-08-05 01:35:00,104.34,104.37,104.34,104.35,78100000.0
2008-08-05 01:36:00,104.35,104.36,104.35,104.36,20600000.0
2008-08-05 01:37:00,104.36,104.38,104.36,104.38,29500000.0
2008-08-05 01:38:00,104.37,104.38,104.37,104.37,28600000.0
2008-08-05 01:39:00,104.37,104.37,104.36,104.36,20900000.0
2008-08-05 01:40:00,104.36,104.36,104.35,104.35,93000000.0
2008-08-05 01:41:00,104.35,104.37,104.35,104.36,179000000.0
2008-08-05 01:42:00,104.36,104.37,104.36,104.37,119100000.0
2008-08-05 01:43:00,104.37,104.37,104.36,104.37,87300000.0
2008-08-05 01:44:00,104.36,104.37,104.36,104.36,83500000.0
2008-08-05 01:45:00,104.36,104.37,104.36,104.37,74700000.0
2008-08-05 01:46:00,104.37,104.38,104.37,104.37,48500000.0
2008-08-05 01:47:00,104.37,104.38,104.37,104.38,2400000.0
2008-08-05 01:48:00,104.37,104.37,104.37,104.37,12600000.0
2008-08-05 01:49:00,104.37,104.38,104.37,104.37,34600000.0
2008-08-05 01:50:00,104.37,104.39,104.37,104.39,10700000.0
2008-08-05 01:51:00,104.38,104.39,104.38,104.39,43200000.0
2008-08-05 01:52:00,104.39,104.39,104.38,104.39,23900000.0
2008-08-05 01:54:00,104.39,104.39,104.38,104.38,20300000.0
2008-08-05 01:55:00,104.38,104.39,104.38,104.39,37500000.0
2008-08-05 01:56:00,104.39,104.4,104.39,104.4,19700000.0
2008-08-05 01:57:00,104.39,104.4,104.39,104.39,50600000.0
2008-08-05 01:58:00,104.39,104.39,104.38,104.38,4000000.0
2008-08-05 01:59:00,104.38,104.38,104.37,104.38,50800000.0
2008-08-05 02:00:00,104.38,104.39,104.37,104.37,28400000.0
2008-08-05 02:01:00,104.37,104.37,104.36,104.36,23600000.0
2008-08-05 02:02:00,104.37,104.37,104.33,104.33,88500000.0
2008-08-05 02:03:00,104.33,104.33,104.3,104.31,178800000.0
2008-08-05 02:04:00,104.31,104.31,104.31,104.31,2000000.0
2008-08-05 02:05:00,104.31,104.32,104.3,104.31,73300000.0
2008-08-05 02:06:00,104.31,104.31,104.31,104.31,29200000.0
2008-08-05 02:07:00,104.31,104.31,104.31,104.31,7300000.0
2008-08-05 02:08:00,104.32,104.32,104.32,104.32,2000000.0
2008-08-05 02:09:00,104.32,104.32,104.3,104.3,78900000.0
2008-08-05 02:10:00,104.305,104.31,104.3,104.3,77100000.0
2008-08-05 02:11:00,104.295,104.295,104.285,104.29,63200000.0
2008-08-05 02:12:00,104.295,104.3,104.29,104.295,34400000.0
2008-08-05 02:13:00,104.3,104.3,104.125,104.125,326500000.0
2008-08-05 02:14:00,104.125,104.13,104.11,104.12,102700000.0
2008-08-05 02:15:00,104.115,104.115,104.045,104.055,378100000.0
2008-08-05 02:16:00,104.06,104.075,104.045,104.07,222800000.0
2008-08-05 02:17:00,104.065,104.09,104.065,104.08,271100000.0
2008-08-05 02:18:00,104.08,104.11,104.07,104.1,237800000.0
2008-08-05 02:19:00,104.095,104.105,104.09,104.1,103400000.0
2008-08-05 02:20:00,104.1,104.1,104.085,104.09,91700000.0
2008-08-05 02:21:00,104.09,104.09,104.085,104.085,125100000.0
2008-08-05 02:22:00,104.085,104.1,104.075,104.1,144300000.0
2008-08-05 02:23:00,104.1,104.1,104.09,104.09,10300000.0
2008-08-05 02:24:00,104.1,104.1,104.07,104.08,124800000.0
2008-08-05 02:25:00,104.08,104.08,104.06,104.065,214700000.0
2008-08-05 02:26:00,104.07,104.11,104.07,104.07,172400000.0
2008-08-05 02:27:00,104.07,104.09,104.07,104.09,42600000.0
2008-08-05 02:28:00,104.09,104.1,104.08,104.09,48200000.0
2008-08-05 02:29:00,104.09,104.1,104.09,104.1,27000000.0
2008-08-05 02:30:00,104.1,104.11,104.095,104.1,131700000.0
2008-08-05 02:31:00,104.105,104.105,104.085,104.09,131900000.0
2008-08-05 02:32:00,104.11,104.12,104.09,104.11,67900000.0
2008-08-05 02:33:00,104.11,104.12,104.09,104.12,138800000.0
2008-08-05 02:34:00,104.115,104.12,104.11,104.12,56900000.0
2008-08-05 02:35:00,104.12,104.12,104.11,104.11,25800000.0
2008-08-05 02:36:00,104.11,104.12,104.09,104.1,97700000.0
2008-08-05 02:37:00,104.1,104.11,104.1,104.11,12400000.0
2008-08-05 02:38:00,104.11,104.13,104.11,104.13,32900000.0
2008-08-05 02:39:00,104.125,104.13,104.11,104.12,100600000.0
2008-08-05 02:40:00,104.125,104.13,104.125,104.125,59600000.0
2008-08-05 02:41:00,104.125,104.13,104.125,104.13,54700000.0
2008-08-05 02:42:00,104.13,104.13,104.12,104.12,38800000.0
2008-08-05 02:43:00,104.12,104.12,104.08,104.085,176400000.0
2008-08-05 02:44:00,104.085,104.09,104.08,104.08,79700000.0
2008-08-05 02:45:00,104.08,104.08,104.055,104.08,117000000.0
2008-08-05 02:46:00,104.08,104.08,104.05,104.07,78500000.0
2008-08-05 02:47:00,104.06,104.09,104.04,104.08,53700000.0
2008-08-05 02:48:00,104.08,104.09,104.08,104.08,63900000.0
2008-08-05 02:49:00,104.08,104.08,104.065,104.08,107300000.0
2008-08-05 02:50:00,104.08,104.08,104.06,104.065,59200000.0
2008-08-05 02:51:00,104.065,104.08,104.055,104.08,124700000.0
2008-08-05 02:52:00,104.08,104.09,104.08,104.08,19300000.0
2008-08-05 02:53:00,104.08,104.105,104.07,104.105,55200000.0
2008-08-05 02:54:00,104.105,104.11,104.09,104.1,158600000.0
2008-08-05 02:55:00,104.105,104.115,104.095,104.11,141900000.0
2008-08-05 02:56:00,104.115,104.115,104.1,104.1,81500000.0
2008-08-05 02:57:00,104.105,104.125,104.095,104.1,172500000.0
2008-08-05 02:58:00,104.105,104.11,104.095,104.105,108600000.0
2008-08-05 02:59:00,104.11,104.115,104.1,104.105,91300000.0
2008-08-05 03:00:00,104.1,104.11,104.095,104.1,81800000.0
2008-08-05 03:01:00,104.1,104.11,104.08,104.08,67700000.0
2008-08-05 03:02:00,104.08,104.085,104.07,104.085,49400000.0
2008-08-05 03:03:00,104.08,104.11,104.08,104.1,79900000.0
2008-08-05 03:04:00,104.095,104.13,104.09,104.12,129800000.0
2008-08-05 03:05:00,104.12,104.12,104.105,104.12,25100000.0
2008-08-05 03:06:00,104.13,104.15,104.13,104.14,75000000.0
2008-08-05 03:07:00,104.13,104.14,104.115,104.12,104000000.0
2008-08-05 03:08:00,104.12,104.13,104.11,104.125,214400000.0
2008-08-05 03:09:00,104.125,104.125,104.115,104.125,92500000.0
2008-08-05 03:10:00,104.125,104.13,104.115,104.13,79600000.0
2008-08-05 03:11:00,104.13,104.13,104.12,104.13,24800000.0
2008-08-05 03:12:00,104.13,104.14,104.12,104.13,29400000.0
2008-08-05 03:13:00,104.13,104.13,104.11,104.11,152100000.0
2008-08-05 03:14:00,104.11,104.12,104.105,104.12,27300000.0
2008-08-05 03:15:00,104.12,104.12,104.11,104.11,36100000.0
2008-08-05 03:16:00,104.12,104.13,104.12,104.13,6800000.0
2008-08-05 03:17:00,104.125,104.13,104.12,104.13,60300000.0
2008-08-05 03:18:00,104.13,104.14,104.125,104.14,39200000.0
2008-08-05 03:19:00,104.14,104.15,104.14,104.14,31300000.0
2008-08-05 03:20:00,104.15,104.15,104.15,104.15,10300000.0
2008-08-05 03:21:00,104.16,104.16,104.15,104.15,13700000.0
2008-08-05 03:22:00,104.16,104.16,104.13,104.13,42500000.0
2008-08-05 03:23:00,104.135,104.14,104.13,104.13,67900000.0
2008-08-05 03:24:00,104.13,104.13,104.115,104.115,110200000.0
2008-08-05 03:25:00,104.12,104.145,104.12,104.13,73700000.0
2008-08-05 03:26:00,104.135,104.14,104.13,104.14,43000000.0
2008-08-05 03:27:00,104.135,104.15,104.13,104.15,51300000.0
2008-08-05 03:28:00,104.15,104.15,104.15,104.15,1000000.0
2008-08-05 03:29:00,104.15,104.15,104.14,104.15,14700000.0
2008-08-05 03:30:00,104.15,104.15,104.13,104.15,32300000.0
2008-08-05 03:31:00,104.15,104.15,104.13,104.13,94200000.0
2008-08-05 03:32:00,104.13,104.15,104.125,104.15,55300000.0
2008-08-05 03:33:00,104.145,104.15,104.14,104.15,49400000.0
2008-08-05 03:34:00,104.15,104.17,104.15,104.17,64700000.0
2008-08-05 03:35:00,104.16,104.18,104.16,104.17,73600000.0
2008-08-05 03:36:00,104.175,104.175,104.16,104.17,129300000.0
2008-08-05 03:37:00,104.17,104.18,104.155,104.155,163500000.0
2008-08-05 03:38:00,104.165,104.185,104.16,104.185,86100000.0
2008-08-05 03:39:00,104.19,104.19,104.16,104.175,106300000.0
2008-08-05 03:40:00,104.17,104.18,104.165,104.17,123400000.0
2008-08-05 03:41:00,104.17,104.19,104.17,104.18,190200001.0
2008-08-05 03:42:00,104.18,104.21,104.175,104.2,195200000.0
2008-08-05 03:43:00,104.2,104.21,104.185,104.185,156300000.0
2008-08-05 03:44:00,104.19,104.2,104.18,104.2,154700000.0
2008-08-05 03:45:00,104.2,104.205,104.18,104.18,62800000.0
2008-08-05 03:46:00,104.19,104.19,104.17,104.17,72600000.0
2008-08-05 03:47:00,104.18,104.18,104.16,104.16,65500000.0
2008-08-05 03:48:00,104.17,104.195,104.16,104.185,147700000.0
2008-08-05 03:49:00,104.18,104.205,104.175,104.18,187300000.0
2008-08-05 03:50:00,104.18,104.18,104.17,104.18,49400000.0
2008-08-05 03:51:00,104.18,104.19,104.17,104.18,73800000.0
2008-08-05 03:52:00,104.18,104.18,104.16,104.17,67500000.0
2008-08-05 03:53:00,104.17,104.19,104.17,104.19,68700000.0
2008-08-05 03:54:00,104.19,104.21,104.185,104.21,91200000.0
2008-08-05 03:55:00,104.205,104.205,104.195,104.195,28900000.0
2008-08-05 03:56:00,104.2,104.2,104.16,104.165,112000000.0
2008-08-05 03:57:00,104.17,104.185,104.17,104.175,127000000.0
2008-08-05 03:58:00,104.17,104.175,104.17,104.17,128600000.0
2008-08-05 03:59:00,104.17,104.18,104.17,104.17,97300000.0
2008-08-05 04:00:00,104.17,104.185,104.17,104.18,50000000.0
2008-08-05 04:01:00,104.18,104.19,104.18,104.185,63300000.0
2008-08-05 04:02:00,104.19,104.2,104.18,104.19,77600000.0
2008-08-05 04:03:00,104.19,104.19,104.185,104.185,6400000.0
2008-08-05 04:04:00,104.18,104.195,104.18,104.195,48500000.0
2008-08-05 04:05:00,104.19,104.195,104.19,104.195,11700000.0
2008-08-05 04:06:00,104.19,104.195,104.19,104.19,19900000.0
2008-08-05 04:07:00,104.19,104.215,104.19,104.195,108800000.0
2008-08-05 04:08:00,104.2,104.2,104.195,104.195,12700000.0
2008-08-05 04:09:00,104.2,104.2,104.195,104.2,38000000.0
2008-08-05 04:10:00,104.2,104.2,104.195,104.195,6400000.0
2008-08-05 04:11:00,104.19,104.205,104.19,104.205,39100000.0
2008-08-05 04:12:00,104.21,104.22,104.205,104.215,77100000.0
2008-08-05 04:13:00,104.21,104.215,104.205,104.205,87000000.0
2008-08-05 04:14:00,104.21,104.23,104.205,104.22,99800000.0
2008-08-05 04:15:00,104.225,104.225,104.215,104.225,65900000.0
2008-08-05 04:16:00,104.225,104.225,104.215,104.215,49900000.0
2008-08-05 04:17:00,104.22,104.22,104.215,104.215,14700000.0
2008-08-05 04:18:00,104.215,104.215,104.205,104.205,86100000.0
2008-08-05 04:19:00,104.205,104.21,104.195,104.195,71800000.0
2008-08-05 04:20:00,104.2,104.2,104.195,104.195,50900000.0
2008-08-05 04:21:00,104.195,104.205,104.19,104.19,42400000.0
2008-08-05 04:22:00,104.2,104.2,104.19,104.19,21200000.0
2008-08-05 04:23:00,104.19,104.195,104.185,104.19,66600000.0
2008-08-05 04:24:00,104.185,104.185,104.17,104.175,87700000.0
2008-08-05 04:25:00,104.175,104.18,104.16,104.18,48000000.0
2008-08-05 04:26:00,104.18,104.185,104.165,104.165,51300000.0
2008-08-05 04:27:00,104.165,104.185,104.16,104.185,83100000.0
2008-08-05 04:28:00,104.19,104.2,104.19,104.2,38700000.0
2008-08-05 04:29:00,104.2,104.215,104.19,104.19,130000000.0
2008-08-05 04:30:00,104.2,104.205,104.19,104.205,93500000.0
2008-08-05 04:31:00,104.2,104.2,104.185,104.185,87300000.0
2008-08-05 04:32:00,104.18,104.19,104.175,104.175,133400000.0
2008-08-05 04:33:00,104.175,104.185,104.165,104.165,100100000.0
2008-08-05 04:34:00,104.16,104.175,104.16,104.16,59400000.0
2008-08-05 04:35:00,104.17,104.17,104.16,104.16,46400000.0
2008-08-05 04:36:00,104.16,104.17,104.155,104.16,73300000.0
2008-08-05 04:37:00,104.16,104.17,104.155,104.16,94500000.0
2008-08-05 04:38:00,104.16,104.165,104.16,104.16,19000000.0
2008-08-05 04:39:00,104.165,104.17,104.15,104.15,31700000.0
2008-08-05 04:40:00,104.15,104.17,104.14,104.17,68800000.0
2008-08-05 04:41:00,104.165,104.18,104.16,104.18,55500000.0
2008-08-05 04:42:00,104.19,104.19,104.18,104.18,33500000.0
2008-08-05 04:43:00,104.18,104.18,104.18,104.18,1000000.0
2008-08-05 04:44:00,104.18,104.185,104.17,104.17,63900000.0
2008-08-05 04:45:00,104.18,104.18,104.16,104.16,34600000.0
2008-08-05 04:46:00,104.17,104.17,104.17,104.17,11300000.0
2008-08-05 04:47:00,104.17,104.17,104.16,104.16,27400000.0
2008-08-05 04:48:00,104.17,104.17,104.15,104.15,65400000.0
2008-08-05 04:49:00,104.15,104.15,104.15,104.15,7400000.0
2008-08-05 04:50:00,104.14,104.14,104.14,104.14,26200000.0
2008-08-05 04:51:00,104.15,104.15,104.15,104.15,26200000.0
2008-08-05 04:52:00,104.15,104.15,104.15,104.15,6000000.0
2008-08-05 04:53:00,104.15,104.15,104.15,104.15,4000000.0
2008-08-05 04:54:00,104.15,104.15,104.15,104.15,7300000.0
2008-08-05 04:55:00,104.15,104.15,104.14,104.14,19800000.0
2008-08-05 04:56:00,104.15,104.15,104.13,104.13,14700000.0
2008-08-05 04:57:00,104.13,104.13,104.13,104.13,1000000.0
2008-08-05 04:58:00,104.13,104.14,104.13,104.14,16800000.0
2008-08-05 04:59:00,104.14,104.14,104.14,104.14,1000000.0
2008-08-05 05:00:00,104.14,104.14,104.14,104.14,6000000.0
2008-08-05 05:01:00,104.14,104.14,104.13,104.14,30100000.0
2008-08-05 05:02:00,104.14,104.14,104.12,104.12,26600000.0
2008-08-05 05:03:00,104.12,104.12,104.09,104.1,110900000.0
2008-08-05 05:04:00,104.1,104.12,104.1,104.11,41200000.0
2008-08-05 05:05:00,104.11,104.13,104.11,104.12,40000000.0
2008-08-05 05:06:00,104.12,104.13,104.11,104.13,28800000.0
2008-08-05 05:07:00,104.13,104.14,104.13,104.13,8000000.0
2008-08-05 05:08:00,104.14,104.16,104.13,104.14,41700000.0
2008-08-05 05:09:00,104.14,104.14,104.14,104.14,7300000.0
2008-08-05 05:10:00,104.15,104.15,104.14,104.15,15700000.0
2008-08-05 05:11:00,104.145,104.145,104.14,104.14,26300000.0
2008-08-05 05:12:00,104.14,104.14,104.14,104.14,1000000.0
2008-08-05 05:14:00,104.15,104.15,104.14,104.15,30000000.0
2008-08-05 05:15:00,104.145,104.15,104.14,104.15,62600000.0
2008-08-05 05:16:00,104.15,104.15,104.14,104.15,9300000.0
2008-08-05 05:17:00,104.15,104.15,104.14,104.14,26400000.0
2008-08-05 05:18:00,104.145,104.145,104.14,104.14,58000000.0
2008-08-05 05:19:00,104.135,104.14,104.13,104.13,51800000.0
2008-08-05 05:20:00,104.125,104.14,104.12,104.14,39100000.0
2008-08-05 05:21:00,104.13,104.14,104.13,104.13,22900000.0
2008-08-05 05:22:00,104.13,104.13,104.13,104.13,6300000.0
2008-08-05 05:23:00,104.13,104.14,104.13,104.13,15600000.0
2008-08-05 05:24:00,104.14,104.14,104.13,104.14,16700000.0
2008-08-05 05:25:00,104.14,104.16,104.14,104.16,14300000.0
2008-08-05 05:26:00,104.16,104.16,104.15,104.15,64900000.0
2008-08-05 05:27:00,104.15,104.16,104.15,104.15,15600000.0
2008-08-05 05:28:00,104.15,104.16,104.15,104.15,13000000.0
2008-08-05 05:29:00,104.15,104.15,104.15,104.15,4000000.0
2008-08-05 05:30:00,104.15,104.16,104.15,104.15,34600000.0
2008-08-05 05:31:00,104.15,104.18,104.15,104.18,48400000.0
2008-08-05 05:32:00,104.17,104.17,104.16,104.165,71700000.0
2008-08-05 05:33:00,104.16,104.18,104.16,104.18,43300000.0
2008-08-05 05:34:00,104.18,104.18,104.17,104.17,48300000.0
2008-08-05 05:35:00,104.17,104.19,104.17,104.19,24100000.0
2008-08-05 05:36:00,104.19,104.2,104.19,104.2,35500000.0
2008-08-05 05:37:00,104.195,104.195,104.19,104.19,11700000.0
2008-08-05 05:38:00,104.19,104.2,104.19,104.2,15400000.0
2008-08-05 05:39:00,104.21,104.21,104.21,104.21,2000000.0
2008-08-05 05:40:00,104.21,104.22,104.21,104.21,12000000.0
2008-08-05 05:41:00,104.22,104.22,104.21,104.21,13000000.0
2008-08-05 05:42:00,104.21,104.22,104.19,104.19,18400000.0
2008-08-05 05:43:00,104.19,104.2,104.19,104.2,10000000.0
2008-08-05 05:44:00,104.19,104.2,104.18,104.2,11000000.0
2008-08-05 05:45:00,104.19,104.22,104.17,104.17,39400000.0
2008-08-05 05:46:00,104.18,104.19,104.16,104.17,97700000.0
2008-08-05 05:47:00,104.17,104.19,104.17,104.19,57000000.0
2008-08-05 05:48:00,104.19,104.19,104.185,104.19,40600000.0
2008-08-05 05:49:00,104.19,104.19,104.155,104.155,22500000.0
2008-08-05 05:50:00,104.155,104.16,104.15,104.16,60900000.0
2008-08-05 05:51:00,104.16,104.17,104.16,104.17,23000000.0
2008-08-05 05:52:00,104.17,104.17,104.145,104.145,52800000.0
2008-08-05 05:53:00,104.145,104.165,104.145,104.145,67300000.0
2008-08-05 05:54:00,104.145,104.15,104.135,104.135,24100000.0
2008-08-05 05:55:00,104.135,104.14,104.135,104.14,14700000.0
2008-08-05 05:56:00,104.14,104.14,104.135,104.135,8300000.0
2008-08-05 05:57:00,104.13,104.135,104.13,104.135,9100000.0
2008-08-05 05:58:00,104.13,104.135,104.13,104.135,23000000.0
2008-08-05 05:59:00,104.13,104.145,104.13,104.13,85800000.0
2008-08-05 06:00:00,104.13,104.13,104.13,104.13,8300000.0
2008-08-05 06:01:00,104.13,104.14,104.12,104.13,54600000.0
2008-08-05 06:02:00,104.13,104.14,104.13,104.13,89500000.0
2008-08-05 06:03:00,104.135,104.145,104.135,104.145,11500000.0
2008-08-05 06:04:00,104.145,104.16,104.13,104.16,61600000.0
2008-08-05 06:05:00,104.16,104.16,104.16,104.16,1000000.0
2008-08-05 06:06:00,104.16,104.17,104.16,104.16,57400000.0
2008-08-05 06:07:00,104.16,104.17,104.16,104.16,53400000.0
2008-08-05 06:08:00,104.16,104.16,104.15,104.16,32700000.0
2008-08-05 06:09:00,104.155,104.165,104.14,104.14,109400000.0
2008-08-05 06:10:00,104.14,104.15,104.135,104.14,73600000.0
2008-08-05 06:11:00,104.14,104.14,104.11,104.11,25100000.0
2008-08-05 06:12:00,104.11,104.125,104.11,104.125,8100000.0
2008-08-05 06:13:00,104.115,104.13,104.115,104.125,16400000.0
2008-08-05 06:14:00,104.12,104.12,104.11,104.11,15000000.0
2008-08-05 06:15:00,104.11,104.11,104.1,104.1,18400000.0
2008-08-05 06:16:00,104.1,104.1,104.06,104.08,129400000.0
2008-08-05 06:17:00,104.08,104.085,104.06,104.06,186500000.0
2008-08-05 06:18:00,104.06,104.06,104.055,104.06,62000000.0
2008-08-05 06:19:00,104.06,104.06,104.04,104.05,45400000.0
2008-08-05 06:20:00,104.055,104.07,104.04,104.04,203500000.0
2008-08-05 06:21:00,104.04,104.05,104.04,104.04,31600000.0
2008-08-05 06:22:00,104.045,104.05,104.035,104.05,143200000.0
2008-08-05 06:23:00,104.055,104.06,104.055,104.055,56800000.0
2008-08-05 06:24:00,104.06,104.06,104.045,104.05,88400000.0
2008-08-05 06:25:00,104.05,104.06,104.05,104.05,29000000.0
2008-08-05 06:26:00,104.05,104.06,104.05,104.05,52000000.0
2008-08-05 06:27:00,104.05,104.06,104.04,104.04,46700000.0
2008-08-05 06:28:00,104.04,104.05,104.03,104.04,18000000.0
2008-08-05 06:29:00,104.04,104.06,104.03,104.06,34200000.0
2008-08-05 06:30:00,104.05,104.06,104.04,104.05,39500000.0
2008-08-05 06:31:00,104.05,104.1,104.04,104.1,63400000.0
2008-08-05 06:32:00,104.1,104.1,104.065,104.065,83000000.0
2008-08-05 06:33:00,104.07,104.09,104.07,104.085,54200000.0
2008-08-05 06:34:00,104.085,104.12,104.085,104.12,68000000.0
2008-08-05 06:35:00,104.12,104.12,103.97,103.97,116100000.0
2008-08-05 06:36:00,103.98,104.02,103.97,103.98,85600000.0
2008-08-05 06:37:00,103.985,104.01,103.98,103.98,237300000.0
2008-08-05 06:38:00,103.975,104.02,103.975,103.99,269400000.0
2008-08-05 06:39:00,103.99,103.995,103.95,103.97,177200000.0
2008-08-05 06:40:00,103.97,103.97,103.925,103.925,184100000.0
2008-08-05 06:41:00,103.925,103.935,103.88,103.885,189900000.0
2008-08-05 06:42:00,103.89,103.91,103.855,103.91,224300000.0
2008-08-05 06:43:00,103.91,103.915,103.88,103.91,127500000.0
2008-08-05 06:44:00,103.91,103.92,103.88,103.89,102800000.0
2008-08-05 06:45:00,103.89,103.895,103.87,103.88,195700000.0
2008-08-05 06:46:00,103.88,103.885,103.85,103.87,220800000.0
2008-08-05 06:47:00,103.875,103.89,103.87,103.87,125100000.0
2008-08-05 06:48:00,103.87,103.88,103.86,103.88,50500000.0
2008-08-05 06:49:00,103.88,103.9,103.88,103.89,65000000.0
2008-08-05 06:50:00,103.89,103.92,103.86,103.87,156500000.0
2008-08-05 06:51:00,103.87,103.88,103.83,103.83,225100000.0
2008-08-05 06:52:00,103.84,103.86,103.84,103.86,98500000.0
2008-08-05 06:53:00,103.86,103.86,103.85,103.85,37300000.0
2008-08-05 06:54:00,103.855,103.88,103.85,103.88,23700000.0
2008-08-05 06:55:00,103.88,103.88,103.85,103.85,87900000.0
2008-08-05 06:56:00,103.86,103.89,103.85,103.89,84500000.0
2008-08-05 06:57:00,103.88,103.88,103.84,103.84,110200000.0
2008-08-05 06:58:00,103.85,103.85,103.83,103.84,160100000.0
2008-08-05 06:59:00,103.84,103.85,103.84,103.85,51200000.0
2008-08-05 07:00:00,103.85,103.88,103.84,103.84,68800000.0
2008-08-05 07:01:00,103.85,103.85,103.835,103.845,81300000.0
2008-08-05 07:02:00,103.85,103.86,103.84,103.855,103700000.0
2008-08-05 07:03:00,103.86,103.89,103.85,103.89,163900000.0
2008-08-05 07:04:00,103.89,103.89,103.875,103.88,60300000.0
2008-08-05 07:05:00,103.88,103.9,103.88,103.89,34900000.0
2008-08-05 07:06:00,103.885,103.91,103.88,103.91,94900000.0
2008-08-05 07:07:00,103.91,103.92,103.86,103.86,101100000.0
2008-08-05 07:08:00,103.86,103.88,103.85,103.85,72900000.0
2008-08-05 07:09:00,103.84,103.88,103.84,103.87,172000000.0
2008-08-05 07:10:00,103.865,103.88,103.86,103.88,82900000.0
2008-08-05 07:11:00,103.88,103.89,103.865,103.89,172400000.0
2008-08-05 07:12:00,103.89,103.94,103.88,103.92,112200000.0
2008-08-05 07:13:00,103.92,103.925,103.89,103.92,137300000.0
2008-08-05 07:14:00,103.92,103.93,103.89,103.92,185000000.0
2008-08-05 07:15:00,103.915,103.915,103.9,103.9,48000000.0
2008-08-05 07:16:00,103.895,103.9,103.88,103.89,80400000.0
2008-08-05 07:17:00,103.89,103.905,103.89,103.9,80600000.0
2008-08-05 07:18:00,103.895,103.895,103.89,103.89,13700000.0
2008-08-05 07:19:00,103.89,103.915,103.89,103.905,147300000.0
2008-08-05 07:20:00,103.91,103.93,103.895,103.9,131400000.0
2008-08-05 07:21:00,103.905,103.91,103.89,103.89,96500000.0
2008-08-05 07:22:00,103.89,103.89,103.87,103.87,33700000.0
2008-08-05 07:23:00,103.865,103.865,103.76,103.76,155100000.0
2008-08-05 07:24:00,103.78,103.8,103.75,103.79,121500000.0
2008-08-05 07:25:00,103.79,103.82,103.78,103.81,74300000.0
2008-08-05 07:26:00,103.8,103.805,103.78,103.79,105800000.0
2008-08-05 07:27:00,103.79,103.8,103.77,103.79,156600000.0
2008-08-05 07:28:00,103.79,103.81,103.79,103.8,88800000.0
2008-08-05 07:29:00,103.8,103.8,103.78,103.79,130400000.0
2008-08-05 07:30:00,103.79,103.8,103.77,103.79,102300000.0
2008-08-05 07:31:00,103.79,103.8,103.78,103.78,31100000.0
2008-08-05 07:32:00,103.78,103.79,103.78,103.79,28300000.0
2008-08-05 07:33:00,103.79,103.8,103.79,103.79,58100000.0
2008-08-05 07:34:00,103.795,103.83,103.79,103.805,104800000.0
2008-08-05 07:35:00,103.8,103.84,103.8,103.82,53200000.0
2008-08-05 07:36:00,103.82,103.87,103.81,103.86,115500000.0
2008-08-05 07:37:00,103.86,103.86,103.83,103.85,122900000.0
2008-08-05 07:38:00,103.85,103.87,103.84,103.87,86500000.0
2008-08-05 07:39:00,103.865,103.865,103.83,103.85,125800000.0
2008-08-05 07:40:00,103.845,103.86,103.84,103.86,67700000.0
2008-08-05 07:41:00,103.86,103.87,103.84,103.84,150200000.0
2008-08-05 07:42:00,103.85,103.855,103.835,103.84,218200000.0
2008-08-05 07:43:00,103.84,103.84,103.825,103.825,35500000.0
2008-08-05 07:44:00,103.825,103.83,103.825,103.825,30100000.0
2008-08-05 07:45:00,103.825,103.83,103.825,103.83,30800000.0
2008-08-05 07:46:00,103.83,103.83,103.825,103.825,62500000.0
2008-08-05 07:47:00,103.825,103.83,103.795,103.82,192700000.0
2008-08-05 07:48:00,103.82,103.9,103.82,103.89,142800000.0
2008-08-05 07:49:00,103.89,103.9,103.86,103.87,90800000.0
2008-08-05 07:50:00,103.86,103.92,103.86,103.92,55700000.0
2008-08-05 07:51:00,103.9,103.9,103.85,103.87,141400000.0
2008-08-05 07:52:00,103.87,103.87,103.82,103.83,139000000.0
2008-08-05 07:53:00,103.83,103.83,103.82,103.82,39000000.0
2008-08-05 07:54:00,103.82,103.83,103.82,103.83,52000000.0
2008-08-05 07:55:00,103.83,103.85,103.79,103.79,118800000.0
2008-08-05 07:56:00,103.81,103.84,103.795,103.83,180000000.0
2008-08-05 07:57:00,103.84,103.84,103.83,103.84,129300000.0
2008-08-05 07:58:00,103.84,103.84,103.81,103.82,86000000.0
2008-08-05 07:59:00,103.82,103.88,103.82,103.88,308200000.0
2008-08-05 08:00:00,103.88,103.9,103.86,103.875,408700000.0
2008-08-05 08:01:00,103.87,103.905,103.87,103.905,282400000.0
2008-08-05 08:02:00,103.91,103.935,103.895,103.915,411300000.0
2008-08-05 08:03:00,103.915,103.93,103.895,103.905,306400000.0
2008-08-05 08:04:00,103.905,103.91,103.86,103.88,195000000.0
2008-08-05 08:05:00,103.87,103.91,103.87,103.91,242600000.0
2008-08-05 08:06:00,103.91,103.93,103.9,103.93,224600000.0
2008-08-05 08:07:00,103.935,103.94,103.92,103.92,375200000.0
2008-08-05 08:08:00,103.915,103.915,103.875,103.89,132700000.0
2008-08-05 08:09:00,103.89,103.91,103.885,103.9,155400000.0
2008-08-05 08:10:00,103.9,103.92,103.89,103.895,85900000.0
2008-08-05 08:11:00,103.895,103.92,103.89,103.92,188700000.0
2008-08-05 08:12:00,103.92,103.92,103.905,103.915,195700000.0
2008-08-05 08:13:00,103.92,103.92,103.89,103.895,269600000.0
2008-08-05 08:14:00,103.895,103.9,103.875,103.88,144500000.0
2008-08-05 08:15:00,103.885,103.885,103.87,103.87,117300000.0
2008-08-05 08:16:00,103.87,103.87,103.855,103.855,136400000.0
2008-08-05 08:17:00,103.86,103.86,103.84,103.84,71500000.0
2008-08-05 08:18:00,103.84,103.85,103.84,103.84,107600000.0
2008-08-05 08:19:00,103.84,103.85,103.82,103.83,124700000.0
2008-08-05 08:20:00,103.83,103.83,103.805,103.805,168100000.0
2008-08-05 08:21:00,103.805,103.83,103.79,103.79,216800000.0
2008-08-05 08:22:00,103.79,103.79,103.76,103.76,125100000.0
2008-08-05 08:23:00,103.76,103.83,103.76,103.825,219700000.0
2008-08-05 08:24:00,103.83,103.83,103.795,103.8,171600000.0
2008-08-05 08:25:00,103.8,103.81,103.79,103.81,45400000.0
2008-08-05 08:26:00,103.81,103.81,103.79,103.8,45200000.0
2008-08-05 08:27:00,103.8,103.8,103.77,103.77,109100000.0
2008-08-05 08:28:00,103.77,103.785,103.765,103.78,158500000.0
2008-08-05 08:29:00,103.78,103.78,103.75,103.78,90900000.0
2008-08-05 08:30:00,103.79,103.81,103.77,103.78,144900000.0
2008-08-05 08:31:00,103.78,103.79,103.76,103.76,52200000.0
2008-08-05 08:32:00,103.76,103.77,103.74,103.76,73000000.0
2008-08-05 08:33:00,103.77,103.77,103.745,103.76,59000000.0
2008-08-05 08:34:00,103.76,103.76,103.71,103.75,215300000.0
2008-08-05 08:35:00,103.75,103.77,103.73,103.76,127900000.0
2008-08-05 08:36:00,103.77,103.77,103.74,103.75,123000000.0
2008-08-05 08:37:00,103.76,103.76,103.73,103.74,89400000.0
2008-08-05 08:38:00,103.74,103.75,103.71,103.75,232900000.0
2008-08-05 08:39:00,103.74,103.76,103.73,103.75,103700000.0
2008-08-05 08:40:00,103.75,103.77,103.72,103.74,152500000.0
2008-08-05 08:41:00,103.74,103.74,103.68,103.68,152700000.0
2008-08-05 08:42:00,103.68,103.69,103.65,103.66,82900000.0
2008-08-05 08:43:00,103.65,103.66,103.56,103.57,41000000.0
2008-08-05 08:44:00,103.57,103.62,103.555,103.61,146400000.0
2008-08-05 08:45:00,103.62,103.66,103.605,103.62,79400000.0
2008-08-05 08:46:00,103.61,103.64,103.61,103.62,25000000.0
2008-08-05 08:47:00,103.63,103.63,103.59,103.59,40400000.0
2008-08-05 08:48:00,103.59,103.59,103.57,103.58,56000000.0
2008-08-05 08:49:00,103.58,103.59,103.5,103.54,179100000.0
2008-08-05 08:50:00,103.54,103.54,103.49,103.5,97600000.0
2008-08-05 08:51:00,103.5,103.5,103.47,103.48,32200000.0
2008-08-05 08:52:00,103.485,103.5,103.455,103.5,150200000.0
2008-08-05 08:53:00,103.5,103.55,103.49,103.55,181700000.0
2008-08-05 08:54:00,103.56,103.57,103.51,103.51,287300000.0
2008-08-05 08:55:00,103.51,103.55,103.5,103.51,114700000.0
2008-08-05 08:56:00,103.51,103.53,103.5,103.51,67900000.0
2008-08-05 08:57:00,103.51,103.51,103.46,103.47,53800000.0
2008-08-05 08:58:00,103.46,103.47,103.42,103.435,70900000.0
2008-08-05 08:59:00,103.43,103.44,103.405,103.42,160400000.0
2008-08-05 09:00:00,103.41,103.43,103.35,103.35,163100000.0
2008-08-05 09:01:00,103.35,103.36,103.33,103.36,109000000.0
2008-08-05 09:02:00,103.36,103.4,103.355,103.39,241900000.0
2008-08-05 09:03:00,103.39,103.44,103.39,103.44,92500000.0
2008-08-05 09:04:00,103.44,103.45,103.41,103.43,199700000.0
2008-08-05 09:05:00,103.44,103.44,103.38,103.38,151400000.0
2008-08-05 09:06:00,103.38,103.41,103.35,103.37,151900000.0
2008-08-05 09:07:00,103.36,103.37,103.32,103.35,137600000.0
2008-08-05 09:08:00,103.35,103.36,103.34,103.35,47000000.0
2008-08-05 09:09:00,103.355,103.355,103.32,103.32,46200000.0
2008-08-05 09:10:00,103.31,103.32,103.28,103.29,121400000.0
2008-08-05 09:11:00,103.29,103.32,103.275,103.29,117200000.0
2008-08-05 09:12:00,103.3,103.31,103.29,103.29,65200000.0
2008-08-05 09:13:00,103.29,103.31,103.27,103.27,155800000.0
2008-08-05 09:14:00,103.29,103.32,103.29,103.3,58500000.0
2008-08-05 09:15:00,103.3,103.35,103.3,103.35,152200000.0
2008-08-05 09:16:00,103.35,103.38,103.34,103.37,74400000.0
2008-08-05 09:17:00,103.365,103.39,103.36,103.37,85800000.0
2008-08-05 09:18:00,103.37,103.4,103.36,103.39,114800000.0
2008-08-05 09:19:00,103.39,103.43,103.39,103.41,145700000.0
2008-08-05 09:20:00,103.41,103.46,103.4,103.44,79700000.0
2008-08-05 09:21:00,103.44,103.47,103.44,103.45,169400000.0
2008-08-05 09:22:00,103.45,103.495,103.44,103.46,148300000.0
2008-08-05 09:23:00,103.47,103.5,103.47,103.5,71100000.0
2008-08-05 09:24:00,103.5,103.525,103.485,103.51,121000000.0
2008-08-05 09:25:00,103.51,103.54,103.49,103.49,100700000.0
2008-08-05 09:26:00,103.49,103.5,103.48,103.48,42000000.0
2008-08-05 09:27:00,103.48,103.52,103.47,103.52,258400000.0
2008-08-05 09:28:00,103.53,103.56,103.53,103.54,65400000.0
2008-08-05 09:29:00,103.54,103.56,103.505,103.54,99800000.0
2008-08-05 09:30:00,103.54,103.55,103.52,103.52,80500000.0
2008-08-05 09:31:00,103.535,103.55,103.51,103.52,65200000.0
2008-08-05 09:32:00,103.51,103.52,103.49,103.5,39400000.0
2008-08-05 09:33:00,103.5,103.5,103.45,103.46,73600000.0
2008-08-05 09:34:00,103.46,103.47,103.45,103.46,46500000.0
2008-08-05 09:35:00,103.46,103.51,103.46,103.51,64800000.0
2008-08-05 09:36:00,103.5,103.51,103.48,103.48,35600000.0
2008-08-05 09:37:00,103.47,103.48,103.46,103.47,78600000.0
2008-08-05 09:38:00,103.46,103.49,103.44,103.44,62600000.0
2008-08-05 09:39:00,103.435,103.44,103.39,103.39,139500000.0
2008-08-05 09:40:00,103.395,103.395,103.35,103.385,126900000.0
2008-08-05 09:41:00,103.385,103.4,103.365,103.4,157500000.0
2008-08-05 09:42:00,103.4,103.47,103.395,103.46,76100000.0
2008-08-05 09:43:00,103.45,103.48,103.45,103.47,117100000.0
2008-08-05 09:44:00,103.46,103.485,103.425,103.45,172700000.0
2008-08-05 09:45:00,103.45,103.45,103.42,103.435,121700000.0
2008-08-05 09:46:00,103.44,103.47,103.435,103.47,257500000.0
2008-08-05 09:47:00,103.465,103.465,103.445,103.45,380600000.0
2008-08-05 09:48:00,103.44,103.45,103.415,103.45,297800000.0
2008-08-05 09:49:00,103.45,103.46,103.44,103.46,255800000.0
2008-08-05 09:50:00,103.465,103.48,103.445,103.45,254000000.0
2008-08-05 09:51:00,103.45,103.47,103.445,103.45,166700000.0
2008-08-05 09:52:00,103.45,103.47,103.445,103.47,171200000.0
2008-08-05 09:53:00,103.47,103.5,103.46,103.47,162200000.0
2008-08-05 09:54:00,103.47,103.47,103.445,103.45,96900000.0
2008-08-05 09:55:00,103.455,103.48,103.45,103.47,156900000.0
2008-08-05 09:56:00,103.47,103.47,103.43,103.44,104000000.0
2008-08-05 09:57:00,103.445,103.47,103.44,103.445,164400000.0
2008-08-05 09:58:00,103.445,103.46,103.43,103.43,68900000.0
2008-08-05 09:59:00,103.43,103.44,103.39,103.39,105100000.0
2008-08-05 10:00:00,103.4,103.45,103.4,103.43,114000000.0
2008-08-05 10:01:00,103.42,103.44,103.41,103.425,115500000.0
2008-08-05 10:02:00,103.425,103.46,103.4,103.405,116500000.0
2008-08-05 10:03:00,103.41,103.44,103.4,103.41,100300000.0
2008-08-05 10:04:00,103.43,103.435,103.39,103.43,252099999.0
2008-08-05 10:05:00,103.435,103.44,103.425,103.43,149500000.0
2008-08-05 10:06:00,103.43,103.45,103.425,103.45,401300000.0
2008-08-05 10:07:00,103.44,103.44,103.425,103.425,272800000.0
2008-08-05 10:08:00,103.43,103.44,103.4,103.43,196500000.0
2008-08-05 10:09:00,103.43,103.44,103.42,103.44,41400000.0
2008-08-05 10:10:00,103.44,103.49,103.44,103.465,118800000.0
2008-08-05 10:11:00,103.46,103.47,103.45,103.47,67900000.0
2008-08-05 10:12:00,103.47,103.485,103.47,103.485,83600000.0
2008-08-05 10:13:00,103.485,103.49,103.465,103.485,60500000.0
2008-08-05 10:14:00,103.485,103.495,103.47,103.49,167500000.0
2008-08-05 10:15:00,103.49,103.5,103.485,103.49,180800000.0
2008-08-05 10:16:00,103.49,103.5,103.48,103.49,57900000.0
2008-08-05 10:17:00,103.49,103.5,103.47,103.47,124000000.0
2008-08-05 10:18:00,103.465,103.49,103.38,103.42,210700001.0
2008-08-05 10:19:00,103.42,103.46,103.42,103.445,138400000.0
2008-08-05 10:20:00,103.445,103.455,103.42,103.42,136700000.0
2008-08-05 10:21:00,103.42,103.48,103.42,103.47,164400000.0
2008-08-05 10:22:00,103.47,103.57,103.47,103.57,130000000.0
2008-08-05 10:23:00,103.575,103.58,103.52,103.55,168300000.0
2008-08-05 10:24:00,103.54,103.56,103.54,103.54,84900000.0
2008-08-05 10:25:00,103.54,103.63,103.54,103.58,167900000.0
2008-08-05 10:26:00,103.585,103.64,103.585,103.6,137900000.0
2008-08-05 10:27:00,103.615,103.63,103.57,103.6,197100000.0
2008-08-05 10:28:00,103.6,103.6,103.545,103.545,111800000.0
2008-08-05 10:29:00,103.55,103.58,103.55,103.58,69900000.0
2008-08-05 10:30:00,103.58,103.59,103.56,103.58,69200000.0
2008-08-05 10:31:00,103.58,103.63,103.57,103.62,189400000.0
2008-08-05 10:32:00,103.62,103.66,103.62,103.65,169600000.0
2008-08-05 10:33:00,103.65,103.68,103.64,103.67,80300000.0
2008-08-05 10:34:00,103.67,103.67,103.62,103.63,94700000.0
2008-08-05 10:35:00,103.63,103.66,103.63,103.65,64100000.0
2008-08-05 10:36:00,103.65,103.68,103.625,103.64,302400000.0
2008-08-05 10:37:00,103.64,103.64,103.6,103.61,135100000.0
2008-08-05 10:38:00,103.62,103.64,103.6,103.62,159700000.0
2008-08-05 10:39:00,103.62,103.635,103.61,103.62,74400000.0
2008-08-05 10:40:00,103.635,103.66,103.62,103.65,113400000.0
2008-08-05 10:41:00,103.65,103.65,103.63,103.63,37200000.0
2008-08-05 10:42:00,103.635,103.665,103.61,103.62,72600000.0
2008-08-05 10:43:00,103.62,103.63,103.61,103.63,58200000.0
2008-08-05 10:44:00,103.63,103.66,103.63,103.66,116500000.0
2008-08-05 10:45:00,103.66,103.69,103.65,103.67,40000000.0
2008-08-05 10:46:00,103.67,103.69,103.67,103.69,12000000.0
2008-08-05 10:47:00,103.69,103.71,103.655,103.655,134300000.0
2008-08-05 10:48:00,103.65,103.66,103.64,103.66,104600000.0
2008-08-05 10:49:00,103.66,103.67,103.65,103.66,63800000.0
2008-08-05 10:50:00,103.66,103.66,103.65,103.655,67200000.0
2008-08-05 10:51:00,103.65,103.68,103.65,103.68,59400000.0
2008-08-05 10:52:00,103.68,103.68,103.66,103.66,58100000.0
2008-08-05 10:53:00,103.66,103.67,103.66,103.67,20200000.0
2008-08-05 10:54:00,103.66,103.72,103.66,103.71,179000000.0
2008-08-05 10:55:00,103.71,103.74,103.695,103.73,221900000.0
2008-08-05 10:56:00,103.73,103.75,103.715,103.74,196000000.0
2008-08-05 10:57:00,103.74,103.77,103.74,103.74,84900000.0
2008-08-05 10:58:00,103.73,103.74,103.695,103.71,104100000.0
2008-08-05 10:59:00,103.71,103.71,103.69,103.695,63300000.0
2008-08-05 11:00:00,103.7,103.75,103.69,103.75,99900000.0
2008-08-05 11:01:00,103.74,103.78,103.74,103.75,153200000.0
2008-08-05 11:02:00,103.75,103.82,103.75,103.81,210400000.0
2008-08-05 11:03:00,103.81,103.82,103.76,103.81,191900000.0
2008-08-05 11:04:00,103.8,103.85,103.785,103.8,250200000.0
2008-08-05 11:05:00,103.8,103.8,103.75,103.775,294100000.0
2008-08-05 11:06:00,103.775,103.795,103.765,103.775,57100000.0
2008-08-05 11:07:00,103.775,103.79,103.77,103.775,61200000.0
2008-08-05 11:08:00,103.77,103.77,103.68,103.69,206600000.0
2008-08-05 11:09:00,103.695,103.75,103.695,103.75,139900000.0
2008-08-05 11:10:00,103.75,103.78,103.73,103.78,111700000.0
2008-08-05 11:11:00,103.785,103.815,103.74,103.8,126200000.0
2008-08-05 11:12:00,103.8,103.81,103.76,103.8,175700000.0
2008-08-05 11:13:00,103.8,103.82,103.785,103.82,203700000.0
2008-08-05 11:14:00,103.835,103.89,103.825,103.88,197600000.0
2008-08-05 11:15:00,103.88,103.92,103.86,103.86,274400000.0
2008-08-05 11:16:00,103.86,103.86,103.77,103.78,207400000.0
2008-08-05 11:17:00,103.77,103.79,103.735,103.75,156200000.0
2008-08-05 11:18:00,103.75,103.75,103.72,103.72,39500000.0
2008-08-05 11:19:00,103.73,103.75,103.71,103.74,101300000.0
2008-08-05 11:20:00,103.74,103.74,103.65,103.69,174200000.0
2008-08-05 11:21:00,103.69,103.71,103.67,103.67,92700000.0
2008-08-05 11:22:00,103.67,103.69,103.65,103.65,38100000.0
2008-08-05 11:23:00,103.65,103.68,103.625,103.63,133200000.0
2008-08-05 11:24:00,103.64,103.64,103.61,103.62,59500000.0
2008-08-05 11:25:00,103.625,103.66,103.62,103.62,46300000.0
2008-08-05 11:26:00,103.62,103.65,103.61,103.64,122000000.0
2008-08-05 11:27:00,103.64,103.66,103.64,103.66,26000000.0
2008-08-05 11:28:00,103.66,103.67,103.65,103.65,32900000.0
2008-08-05 11:29:00,103.645,103.67,103.645,103.66,38200000.0
2008-08-05 11:30:00,103.645,103.645,103.55,103.625,289099999.0
2008-08-05 11:31:00,103.625,103.625,103.565,103.565,200200000.0
2008-08-05 11:32:00,103.58,103.63,103.555,103.63,237800000.0
2008-08-05 11:33:00,103.64,103.66,103.64,103.65,74400000.0
2008-08-05 11:34:00,103.65,103.65,103.61,103.61,147600000.0
2008-08-05 11:35:00,103.61,103.61,103.59,103.61,45000000.0
2008-08-05 11:36:00,103.61,103.62,103.595,103.595,127100000.0
2008-08-05 11:37:00,103.59,103.59,103.57,103.58,139500000.0
2008-08-05 11:38:00,103.58,103.58,103.54,103.545,312700000.0
2008-08-05 11:39:00,103.545,103.555,103.52,103.52,164200000.0
2008-08-05 11:40:00,103.52,103.54,103.495,103.51,150800000.0
2008-08-05 11:41:00,103.5,103.56,103.5,103.55,163800000.0
2008-08-05 11:42:00,103.55,103.55,103.51,103.52,103200000.0
2008-08-05 11:43:00,103.52,103.58,103.52,103.57,148600000.0
2008-08-05 11:44:00,103.57,103.57,103.54,103.56,164100000.0
2008-08-05 11:45:00,103.56,103.57,103.54,103.56,167300000.0
2008-08-05 11:46:00,103.56,103.56,103.54,103.55,288400000.0
2008-08-05 11:47:00,103.55,103.56,103.55,103.55,89200000.0
2008-08-05 11:48:00,103.55,103.56,103.54,103.54,68500000.0
2008-08-05 11:49:00,103.54,103.55,103.53,103.54,119900000.0
2008-08-05 11:50:00,103.54,103.55,103.495,103.51,244100000.0
2008-08-05 11:51:00,103.515,103.525,103.49,103.505,197400000.0
2008-08-05 11:52:00,103.505,103.51,103.465,103.495,287700000.0
2008-08-05 11:53:00,103.495,103.52,103.485,103.485,104800000.0
2008-08-05 11:54:00,103.49,103.54,103.485,103.52,125200000.0
2008-08-05 11:55:00,103.52,103.56,103.515,103.54,100900000.0
2008-08-05 11:56:00,103.54,103.55,103.52,103.52,105400000.0
2008-08-05 11:57:00,103.52,103.56,103.52,103.55,106500000.0
2008-08-05 11:58:00,103.55,103.56,103.5,103.52,98000000.0
2008-08-05 11:59:00,103.52,103.52,103.46,103.47,302100000.0
2008-08-05 12:00:00,103.48,103.48,103.44,103.44,47300000.0
2008-08-05 12:01:00,103.44,103.45,103.42,103.45,55900000.0
2008-08-05 12:02:00,103.455,103.455,103.42,103.435,95200000.0
2008-08-05 12:03:00,103.43,103.43,103.405,103.405,93700000.0
2008-08-05 12:04:00,103.41,103.42,103.41,103.41,48000000.0
2008-08-05 12:05:00,103.41,103.465,103.41,103.455,131100000.0
2008-08-05 12:06:00,103.455,103.5,103.445,103.5,85800000.0
2008-08-05 12:07:00,103.49,103.5,103.47,103.485,189200000.0
2008-08-05 12:08:00,103.48,103.48,103.47,103.48,69400000.0
2008-08-05 12:09:00,103.47,103.48,103.47,103.47,82500000.0
2008-08-05 12:10:00,103.47,103.49,103.47,103.47,183300000.0
2008-08-05 12:11:00,103.47,103.49,103.445,103.485,242600000.0
2008-08-05 12:12:00,103.485,103.49,103.47,103.47,89800000.0
2008-08-05 12:13:00,103.475,103.48,103.46,103.48,62600000.0
2008-08-05 12:14:00,103.47,103.48,103.445,103.47,95200000.0
2008-08-05 12:15:00,103.46,103.5,103.46,103.485,142800000.0
2008-08-05 12:16:00,103.485,103.51,103.485,103.51,55800000.0
2008-08-05 12:17:00,103.5,103.5,103.49,103.49,30400000.0
2008-08-05 12:18:00,103.48,103.55,103.47,103.55,91800000.0
2008-08-05 12:19:00,103.55,103.585,103.51,103.58,96000000.0
2008-08-05 12:20:00,103.58,103.6,103.58,103.59,115800000.0
2008-08-05 12:21:00,103.59,103.59,103.56,103.575,138700000.0
2008-08-05 12:22:00,103.58,103.59,103.55,103.555,136300000.0
2008-08-05 12:23:00,103.555,103.565,103.53,103.54,86300000.0
2008-08-05 12:24:00,103.55,103.6,103.54,103.565,120500000.0
2008-08-05 12:25:00,103.565,103.64,103.56,103.595,239900000.0
2008-08-05 12:26:00,103.595,103.595,103.56,103.58,120000000.0
2008-08-05 12:27:00,103.58,103.61,103.58,103.6,76100000.0
2008-08-05 12:28:00,103.6,103.6,103.58,103.6,124500000.0
2008-08-05 12:29:00,103.6,103.63,103.59,103.62,135600000.0
2008-08-05 12:30:00,103.62,103.66,103.61,103.66,79300000.0
2008-08-05 12:31:00,103.66,103.66,103.6,103.64,163100000.0
2008-08-05 12:32:00,103.64,103.7,103.61,103.7,265700000.0
2008-08-05 12:33:00,103.7,103.7,103.68,103.69,74300000.0
2008-08-05 12:34:00,103.69,103.7,103.69,103.69,124800000.0
2008-08-05 12:35:00,103.69,103.7,103.66,103.665,201600000.0
2008-08-05 12:36:00,103.67,103.67,103.64,103.645,127900000.0
2008-08-05 12:37:00,103.645,103.67,103.635,103.66,128700000.0
2008-08-05 12:38:00,103.66,103.66,103.615,103.615,141900000.0
2008-08-05 12:39:00,103.615,103.63,103.61,103.63,114500000.0
2008-08-05 12:40:00,103.635,103.66,103.635,103.65,196700000.0
2008-08-05 12:41:00,103.65,103.65,103.63,103.635,94000000.0
2008-08-05 12:42:00,103.64,103.65,103.635,103.65,86200000.0
2008-08-05 12:43:00,103.65,103.66,103.63,103.65,81100000.0
2008-08-05 12:44:00,103.64,103.65,103.63,103.64,126200000.0
2008-08-05 12:45:00,103.64,103.64,103.6,103.6,63200000.0
2008-08-05 12:46:00,103.6,103.61,103.58,103.59,64300000.0
2008-08-05 12:47:00,103.58,103.61,103.57,103.57,80500000.0
2008-08-05 12:48:00,103.565,103.575,103.55,103.57,122300000.0
2008-08-05 12:49:00,103.57,103.575,103.565,103.575,72700000.0
2008-08-05 12:50:00,103.575,103.585,103.565,103.57,89300000.0
2008-08-05 12:51:00,103.57,103.585,103.57,103.585,63400000.0
2008-08-05 12:52:00,103.585,103.61,103.58,103.61,129600000.0
2008-08-05 12:53:00,103.61,103.62,103.6,103.6,57700000.0
2008-08-05 12:54:00,103.6,103.6,103.55,103.57,239800000.0
2008-08-05 12:55:00,103.58,103.58,103.55,103.56,91400000.0
2008-08-05 12:56:00,103.57,103.59,103.52,103.52,113300000.0
2008-08-05 12:57:00,103.52,103.54,103.51,103.53,68500000.0
2008-08-05 12:58:00,103.53,103.55,103.53,103.54,20000000.0
2008-08-05 12:59:00,103.54,103.54,103.47,103.53,265100000.0
2008-08-05 13:00:00,103.53,103.54,103.45,103.45,128600000.0
2008-08-05 13:01:00,103.45,103.48,103.41,103.445,328200000.0
2008-08-05 13:02:00,103.44,103.46,103.43,103.45,189400000.0
2008-08-05 13:03:00,103.45,103.46,103.44,103.44,77900000.0
2008-08-05 13:04:00,103.44,103.45,103.44,103.44,44200000.0
2008-08-05 13:05:00,103.44,103.44,103.42,103.43,87700000.0
2008-08-05 13:06:00,103.43,103.46,103.43,103.45,150000000.0
2008-08-05 13:07:00,103.45,103.47,103.445,103.45,325900000.0
2008-08-05 13:08:00,103.45,103.48,103.45,103.465,237100000.0
2008-08-05 13:09:00,103.465,103.47,103.455,103.465,76800000.0
2008-08-05 13:10:00,103.46,103.465,103.44,103.44,129000000.0
2008-08-05 13:11:00,103.44,103.48,103.42,103.47,300900000.0
2008-08-05 13:12:00,103.47,103.5,103.435,103.435,394700000.0
2008-08-05 13:13:00,103.435,103.47,103.43,103.45,179000000.0
2008-08-05 13:14:00,103.45,103.455,103.43,103.455,107000000.0
2008-08-05 13:15:00,103.455,103.5,103.455,103.48,150200000.0
2008-08-05 13:16:00,103.48,103.51,103.45,103.5,223900000.0
2008-08-05 13:17:00,103.5,103.51,103.48,103.49,319400000.0
2008-08-05 13:18:00,103.49,103.51,103.48,103.51,136800000.0
2008-08-05 13:19:00,103.51,103.52,103.5,103.5,220100000.0
2008-08-05 13:20:00,103.51,103.51,103.47,103.48,165000000.0
2008-08-05 13:21:00,103.48,103.48,103.435,103.48,237300000.0
2008-08-05 13:22:00,103.48,103.48,103.39,103.39,166600000.0
2008-08-05 13:23:00,103.39,103.41,103.37,103.4,135100000.0
2008-08-05 13:24:00,103.4,103.45,103.4,103.445,97300000.0
2008-08-05 13:25:00,103.44,103.45,103.4,103.4,140200000.0
2008-08-05 13:26:00,103.4,103.44,103.4,103.42,121300000.0
2008-08-05 13:27:00,103.415,103.45,103.415,103.435,204300000.0
2008-08-05 13:28:00,103.435,103.48,103.435,103.46,172000000.0
2008-08-05 13:29:00,103.465,103.47,103.435,103.455,219000000.0
2008-08-05 13:30:00,103.455,103.46,103.43,103.44,258000000.0
2008-08-05 13:31:00,103.44,103.445,103.385,103.39,433100000.0
2008-08-05 13:32:00,103.39,103.42,103.34,103.38,470500000.0
2008-08-05 13:33:00,103.38,103.4,103.35,103.35,150800000.0
2008-08-05 13:34:00,103.35,103.36,103.32,103.345,275400000.0
2008-08-05 13:35:00,103.34,103.41,103.32,103.39,270000000.0
2008-08-05 13:36:00,103.39,103.42,103.38,103.38,129900000.0
2008-08-05 13:37:00,103.38,103.41,103.29,103.3,217400000.0
2008-08-05 13:38:00,103.3,103.3,103.26,103.27,243000000.0
2008-08-05 13:39:00,103.27,103.29,103.2,103.23,260000000.0
2008-08-05 13:40:00,103.22,103.25,103.22,103.25,133500000.0
2008-08-05 13:41:00,103.25,103.26,103.25,103.26,152400000.0
2008-08-05 13:42:00,103.25,103.26,103.24,103.26,64600000.0
2008-08-05 13:43:00,103.26,103.32,103.25,103.32,66200000.0
2008-08-05 13:44:00,103.31,103.32,103.31,103.32,23000000.0
2008-08-05 13:45:00,103.32,103.35,103.32,103.34,87200000.0
2008-08-05 13:46:00,103.34,103.34,103.265,103.27,246900000.0
2008-08-05 13:47:00,103.27,103.31,103.25,103.3,159700000.0
2008-08-05 13:48:00,103.3,103.32,103.29,103.32,58600000.0
2008-08-05 13:49:00,103.31,103.32,103.305,103.32,222700000.0
2008-08-05 13:50:00,103.32,103.32,103.285,103.29,137200000.0
2008-08-05 13:51:00,103.29,103.295,103.27,103.29,100400000.0
2008-08-05 13:52:00,103.3,103.3,103.285,103.29,94700000.0
2008-08-05 13:53:00,103.29,103.32,103.28,103.31,193500000.0
2008-08-05 13:54:00,103.32,103.32,103.305,103.31,98500000.0
2008-08-05 13:55:00,103.31,103.33,103.31,103.33,41600000.0
2008-08-05 13:56:00,103.33,103.38,103.3,103.38,362400000.0
2008-08-05 13:57:00,103.38,103.39,103.325,103.35,249300000.0
2008-08-05 13:58:00,103.345,103.345,103.29,103.31,404200000.0
2008-08-05 13:59:00,103.31,103.33,103.285,103.31,211400000.0
2008-08-05 14:00:00,103.31,103.34,103.28,103.3,217100000.0
2008-08-05 14:01:00,103.31,103.365,103.27,103.345,444500000.0
2008-08-05 14:02:00,103.35,103.39,103.34,103.38,99000000.0
2008-08-05 14:03:00,103.38,103.4,103.37,103.37,81200000.0
2008-08-05 14:04:00,103.37,103.39,103.345,103.37,217400000.0
2008-08-05 14:05:00,103.375,103.39,103.37,103.37,91100000.0
2008-08-05 14:06:00,103.37,103.37,103.345,103.35,87800000.0
2008-08-05 14:07:00,103.35,103.37,103.32,103.33,239900000.0
2008-08-05 14:08:00,103.33,103.35,103.32,103.345,75000000.0
2008-08-05 14:09:00,103.345,103.36,103.335,103.34,105500000.0
2008-08-05 14:10:00,103.33,103.35,103.33,103.35,176100000.0
2008-08-05 14:11:00,103.35,103.38,103.35,103.365,255800000.0
2008-08-05 14:12:00,103.37,103.37,103.335,103.35,174300000.0
2008-08-05 14:13:00,103.35,103.35,103.32,103.32,38600000.0
2008-08-05 14:14:00,103.32,103.35,103.3,103.3,142100000.0
2008-08-05 14:15:00,103.3,103.305,103.26,103.26,119000000.0
2008-08-05 14:16:00,103.26,103.29,103.26,103.27,140200000.0
2008-08-05 14:17:00,103.27,103.29,103.265,103.265,61700000.0
2008-08-05 14:18:00,103.265,103.28,103.255,103.28,187900000.0
2008-08-05 14:19:00,103.28,103.28,103.22,103.22,164500000.0
2008-08-05 14:20:00,103.24,103.33,103.22,103.33,183400000.0
2008-08-05 14:21:00,103.33,103.36,103.33,103.34,51400000.0
2008-08-05 14:22:00,103.34,103.36,103.34,103.35,71100000.0
2008-08-05 14:23:00,103.35,103.37,103.35,103.36,69000000.0
2008-08-05 14:24:00,103.36,103.39,103.34,103.35,94500000.0
2008-08-05 14:25:00,103.35,103.37,103.34,103.35,62000000.0
2008-08-05 14:26:00,103.355,103.38,103.34,103.34,121300000.0
2008-08-05 14:27:00,103.35,103.36,103.33,103.36,71600000.0
2008-08-05 14:28:00,103.36,103.36,103.34,103.36,25900000.0
2008-08-05 14:29:00,103.355,103.38,103.35,103.38,166100000.0
2008-08-05 14:30:00,103.37,103.42,103.37,103.41,274700000.0
2008-08-05 14:31:00,103.41,103.43,103.4,103.42,297700000.0
2008-08-05 14:32:00,103.415,103.46,103.395,103.46,470100000.0
2008-08-05 14:33:00,103.465,103.47,103.42,103.43,241500000.0
2008-08-05 14:34:00,103.435,103.47,103.435,103.46,165300000.0
2008-08-05 14:35:00,103.46,103.48,103.46,103.47,201500000.0
2008-08-05 14:36:00,103.48,103.5,103.47,103.47,79800000.0
2008-08-05 14:37:00,103.47,103.48,103.45,103.48,61300000.0
2008-08-05 14:38:00,103.47,103.49,103.47,103.47,66000000.0
2008-08-05 14:39:00,103.47,103.5,103.46,103.49,136900000.0
2008-08-05 14:40:00,103.49,103.51,103.485,103.5,105900000.0
2008-08-05 14:41:00,103.5,103.51,103.48,103.5,80000000.0
2008-08-05 14:42:00,103.5,103.53,103.49,103.52,103700000.0
2008-08-05 14:43:00,103.53,103.54,103.48,103.48,123500000.0
2008-08-05 14:44:00,103.48,103.49,103.465,103.47,216800000.0
2008-08-05 14:45:00,103.47,103.49,103.46,103.47,77900000.0
2008-08-05 14:46:00,103.47,103.5,103.47,103.5,53500000.0
2008-08-05 14:47:00,103.5,103.51,103.5,103.5,15200000.0
2008-08-05 14:48:00,103.5,103.52,103.49,103.52,56200000.0
2008-08-05 14:49:00,103.52,103.52,103.51,103.52,97300000.0
2008-08-05 14:50:00,103.52,103.52,103.51,103.52,80500000.0
2008-08-05 14:51:00,103.51,103.53,103.51,103.53,93200000.0
2008-08-05 14:52:00,103.53,103.53,103.5,103.5,190700000.0
2008-08-05 14:53:00,103.505,103.51,103.49,103.51,192200000.0
2008-08-05 14:54:00,103.51,103.51,103.49,103.5,43900000.0
2008-08-05 14:55:00,103.5,103.5,103.48,103.49,96700000.0
2008-08-05 14:56:00,103.49,103.49,103.47,103.48,56300000.0
2008-08-05 14:57:00,103.475,103.515,103.47,103.515,75200000.0
2008-08-05 14:58:00,103.51,103.53,103.49,103.51,92100000.0
2008-08-05 14:59:00,103.51,103.55,103.51,103.545,156300000.0
2008-08-05 15:00:00,103.55,103.57,103.525,103.54,237000000.0
2008-08-05 15:01:00,103.54,103.55,103.53,103.55,125500000.0
2008-08-05 15:02:00,103.55,103.56,103.53,103.53,197600000.0
2008-08-05 15:03:00,103.54,103.57,103.52,103.57,214600000.0
2008-08-05 15:04:00,103.57,103.57,103.53,103.55,198800000.0
2008-08-05 15:05:00,103.56,103.56,103.535,103.55,129600000.0
2008-08-05 15:06:00,103.55,103.58,103.55,103.57,118100000.0
2008-08-05 15:07:00,103.57,103.57,103.555,103.56,135500000.0
2008-08-05 15:08:00,103.56,103.58,103.56,103.57,139400000.0
2008-08-05 15:09:00,103.57,103.61,103.57,103.58,134300000.0
2008-08-05 15:10:00,103.59,103.59,103.54,103.56,115700000.0
2008-08-05 15:11:00,103.56,103.56,103.54,103.55,81300000.0
2008-08-05 15:12:00,103.55,103.56,103.55,103.55,29000000.0
2008-08-05 15:13:00,103.55,103.55,103.515,103.54,58600000.0
2008-08-05 15:14:00,103.54,103.555,103.53,103.53,104100000.0
2008-08-05 15:15:00,103.535,103.55,103.53,103.55,242900000.0
2008-08-05 15:16:00,103.55,103.58,103.55,103.565,192000000.0
2008-08-05 15:17:00,103.56,103.56,103.545,103.56,191400000.0
2008-08-05 15:18:00,103.55,103.58,103.55,103.56,89300000.0
2008-08-05 15:19:00,103.56,103.61,103.56,103.61,38800000.0
2008-08-05 15:20:00,103.61,103.61,103.59,103.61,133500000.0
2008-08-05 15:21:00,103.61,103.64,103.61,103.64,88800000.0
2008-08-05 15:22:00,103.63,103.63,103.605,103.62,97600000.0
2008-08-05 15:23:00,103.62,103.65,103.62,103.63,86900000.0
2008-08-05 15:24:00,103.635,103.65,103.63,103.64,110900000.0
2008-08-05 15:25:00,103.64,103.64,103.605,103.61,72900000.0
2008-08-05 15:26:00,103.61,103.68,103.61,103.68,132100000.0
2008-08-05 15:27:00,103.68,103.73,103.68,103.72,123700000.0
2008-08-05 15:28:00,103.72,103.79,103.72,103.78,88700000.0
2008-08-05 15:29:00,103.78,103.8,103.77,103.78,134400000.0
2008-08-05 15:30:00,103.78,103.79,103.755,103.76,176800000.0
2008-08-05 15:31:00,103.77,103.81,103.77,103.8,123200000.0
2008-08-05 15:32:00,103.8,103.8,103.75,103.76,74800000.0
2008-08-05 15:33:00,103.76,103.76,103.68,103.73,118100000.0
2008-08-05 15:34:00,103.73,103.8,103.73,103.8,104200000.0
2008-08-05 15:35:00,103.8,103.82,103.8,103.82,65600000.0
2008-08-05 15:36:00,103.81,103.82,103.8,103.8,33900000.0
2008-08-05 15:37:00,103.8,103.81,103.79,103.81,66800000.0
2008-08-05 15:38:00,103.81,103.835,103.8,103.835,131000000.0
2008-08-05 15:39:00,103.84,103.86,103.82,103.85,314100000.0
2008-08-05 15:40:00,103.86,103.88,103.85,103.88,53200000.0
2008-08-05 15:41:00,103.89,103.89,103.86,103.86,102600000.0
2008-08-05 15:42:00,103.86,103.87,103.845,103.87,95000000.0
2008-08-05 15:43:00,103.86,103.88,103.84,103.85,80700000.0
2008-08-05 15:44:00,103.85,103.88,103.85,103.87,58300000.0
2008-08-05 15:45:00,103.87,103.88,103.86,103.87,38900000.0
2008-08-05 15:46:00,103.87,103.87,103.85,103.86,47700000.0
2008-08-05 15:47:00,103.86,103.88,103.86,103.87,92000000.0
2008-08-05 15:48:00,103.87,103.87,103.85,103.85,61100000.0
2008-08-05 15:49:00,103.85,103.87,103.85,103.85,51700000.0
2008-08-05 15:50:00,103.85,103.86,103.84,103.85,103000000.0
2008-08-05 15:51:00,103.85,103.86,103.84,103.85,34600000.0
2008-08-05 15:52:00,103.84,103.86,103.83,103.85,76500000.0
2008-08-05 15:53:00,103.85,103.86,103.84,103.86,42000000.0
2008-08-05 15:54:00,103.86,103.87,103.84,103.85,24000000.0
2008-08-05 15:55:00,103.85,103.86,103.85,103.86,33100000.0
2008-08-05 15:56:00,103.86,103.86,103.84,103.85,111500000.0
2008-08-05 15:57:00,103.85,103.87,103.85,103.86,116200000.0
2008-08-05 15:58:00,103.86,103.87,103.845,103.845,61800000.0
2008-08-05 15:59:00,103.845,103.875,103.81,103.84,225000001.0
2008-08-05 16:00:00,103.84,103.95,103.84,103.92,178500000.0
2008-08-05 16:01:00,103.92,103.93,103.885,103.92,149400000.0
2008-08-05 16:02:00,103.91,103.93,103.89,103.92,235700000.0
2008-08-05 16:03:00,103.92,103.98,103.92,103.96,209000000.0
2008-08-05 16:04:00,103.96,103.99,103.96,103.97,207700000.0
2008-08-05 16:05:00,103.97,103.98,103.93,103.94,223000000.0
2008-08-05 16:06:00,103.94,103.96,103.93,103.94,163000000.0
2008-08-05 16:07:00,103.94,103.96,103.91,103.92,165900000.0
2008-08-05 16:08:00,103.92,103.93,103.92,103.92,36600000.0
2008-08-05 16:09:00,103.92,103.92,103.88,103.9,93100000.0
2008-08-05 16:10:00,103.9,103.9,103.865,103.88,146700000.0
2008-08-05 16:11:00,103.88,103.9,103.86,103.89,96700000.0
2008-08-05 16:12:00,103.89,103.9,103.84,103.85,104300000.0
2008-08-05 16:13:00,103.85,103.85,103.81,103.84,157300000.0
2008-08-05 16:14:00,103.84,103.84,103.8,103.81,141400000.0
2008-08-05 16:15:00,103.81,103.84,103.81,103.84,121000000.0
2008-08-05 16:16:00,103.84,103.85,103.82,103.85,129900000.0
2008-08-05 16:17:00,103.84,103.84,103.82,103.82,93200000.0
2008-08-05 16:18:00,103.83,103.83,103.78,103.78,63000000.0
2008-08-05 16:19:00,103.78,103.78,103.71,103.73,136800000.0
2008-08-05 16:20:00,103.73,103.76,103.73,103.76,84000000.0
2008-08-05 16:21:00,103.76,103.79,103.76,103.79,112700000.0
2008-08-05 16:22:00,103.79,103.8,103.78,103.8,59100000.0
2008-08-05 16:23:00,103.79,103.79,103.76,103.76,43500000.0
2008-08-05 16:24:00,103.76,103.78,103.76,103.77,64000000.0
2008-08-05 16:25:00,103.77,103.8,103.76,103.8,78600000.0
2008-08-05 16:26:00,103.81,103.81,103.77,103.77,60900000.0
2008-08-05 16:27:00,103.77,103.78,103.77,103.77,23200000.0
2008-08-05 16:28:00,103.76,103.83,103.76,103.82,159900000.0
2008-08-05 16:29:00,103.83,103.84,103.81,103.83,106600000.0
2008-08-05 16:30:00,103.83,103.84,103.82,103.83,140900000.0
2008-08-05 16:31:00,103.83,103.84,103.82,103.84,96100000.0
2008-08-05 16:32:00,103.84,103.86,103.84,103.86,69500000.0
2008-08-05 16:33:00,103.86,103.88,103.845,103.85,128700000.0
2008-08-05 16:34:00,103.85,103.85,103.81,103.81,85000000.0
2008-08-05 16:35:00,103.81,103.82,103.75,103.78,76800000.0
2008-08-05 16:36:00,103.77,103.77,103.75,103.75,42900000.0
2008-08-05 16:37:00,103.75,103.76,103.74,103.75,96000000.0
2008-08-05 16:38:00,103.74,103.75,103.71,103.72,103200000.0
2008-08-05 16:39:00,103.72,103.75,103.72,103.74,45700000.0
2008-08-05 16:40:00,103.74,103.8,103.74,103.78,74600000.0
2008-08-05 16:41:00,103.79,103.79,103.77,103.77,98600000.0
2008-08-05 16:42:00,103.77,103.81,103.77,103.8,70000000.0
2008-08-05 16:43:00,103.8,103.8,103.78,103.78,45500000.0
2008-08-05 16:44:00,103.78,103.79,103.75,103.75,71700000.0
2008-08-05 16:45:00,103.75,103.78,103.74,103.75,109800000.0
2008-08-05 16:46:00,103.75,103.76,103.75,103.76,15000000.0
2008-08-05 16:47:00,103.75,103.81,103.75,103.79,127300000.0
2008-08-05 16:48:00,103.78,103.8,103.78,103.8,58000000.0
2008-08-05 16:49:00,103.8,103.8,103.77,103.79,82100000.0
2008-08-05 16:50:00,103.78,103.78,103.76,103.78,59200000.0
2008-08-05 16:51:00,103.77,103.79,103.76,103.78,125700000.0
2008-08-05 16:52:00,103.78,103.8,103.78,103.79,105800000.0
2008-08-05 16:53:00,103.79,103.8,103.79,103.8,178100000.0
2008-08-05 16:54:00,103.8,103.8,103.74,103.74,107400000.0
2008-08-05 16:55:00,103.74,103.75,103.7,103.72,164800000.0
2008-08-05 16:56:00,103.72,103.75,103.71,103.75,79900000.0
2008-08-05 16:57:00,103.75,103.76,103.74,103.75,60200000.0
2008-08-05 16:58:00,103.75,103.76,103.73,103.73,23300000.0
2008-08-05 16:59:00,103.73,103.76,103.71,103.71,134500000.0
2008-08-05 17:00:00,103.71,103.71,103.68,103.71,97400000.0
2008-08-05 17:01:00,103.71,103.71,103.69,103.71,63300000.0
2008-08-05 17:02:00,103.72,103.72,103.67,103.67,86100000.0
2008-08-05 17:03:00,103.67,103.69,103.65,103.68,142200000.0
2008-08-05 17:04:00,103.69,103.7,103.66,103.67,131700000.0
2008-08-05 17:05:00,103.67,103.67,103.63,103.66,137300000.0
2008-08-05 17:06:00,103.66,103.69,103.66,103.69,94600000.0
2008-08-05 17:07:00,103.7,103.72,103.7,103.71,90800000.0
2008-08-05 17:08:00,103.71,103.72,103.7,103.7,7300000.0
2008-08-05 17:09:00,103.7,103.72,103.655,103.675,165400000.0
2008-08-05 17:10:00,103.675,103.71,103.67,103.71,89100000.0
2008-08-05 17:11:00,103.71,103.72,103.69,103.7,84200000.0
2008-08-05 17:12:00,103.7,103.72,103.7,103.71,21600000.0
2008-08-05 17:13:00,103.71,103.71,103.67,103.69,69600000.0
2008-08-05 17:14:00,103.68,103.69,103.68,103.69,25600000.0
2008-08-05 17:15:00,103.69,103.7,103.68,103.69,54100000.0
2008-08-05 17:16:00,103.68,103.69,103.66,103.66,89700000.0
2008-08-05 17:17:00,103.66,103.69,103.66,103.68,58100000.0
2008-08-05 17:18:00,103.68,103.69,103.66,103.69,124500000.0
2008-08-05 17:19:00,103.69,103.69,103.66,103.67,43300000.0
2008-08-05 17:20:00,103.67,103.68,103.655,103.68,111300000.0
2008-08-05 17:21:00,103.68,103.72,103.68,103.72,43600000.0
2008-08-05 17:22:00,103.72,103.72,103.71,103.72,74000000.0
2008-08-05 17:23:00,103.72,103.73,103.69,103.7,145500000.0
2008-08-05 17:24:00,103.7,103.72,103.67,103.67,98700000.0
2008-08-05 17:25:00,103.67,103.68,103.67,103.68,35500000.0
2008-08-05 17:26:00,103.675,103.675,103.64,103.65,86700000.0
2008-08-05 17:27:00,103.64,103.66,103.625,103.64,155600000.0
2008-08-05 17:28:00,103.63,103.64,103.62,103.62,97700000.0
2008-08-05 17:29:00,103.625,103.63,103.6,103.6,152800000.0
2008-08-05 17:30:00,103.6,103.65,103.6,103.625,169400000.0
2008-08-05 17:31:00,103.63,103.67,103.63,103.65,169100000.0
2008-08-05 17:32:00,103.65,103.65,103.63,103.63,103000000.0
2008-08-05 17:33:00,103.63,103.67,103.63,103.66,170900000.0
2008-08-05 17:34:00,103.66,103.69,103.655,103.67,106400000.0
2008-08-05 17:35:00,103.68,103.71,103.66,103.71,155000000.0
2008-08-05 17:36:00,103.71,103.71,103.655,103.67,198000000.0
2008-08-05 17:37:00,103.67,103.74,103.67,103.73,193600000.0
2008-08-05 17:38:00,103.72,103.75,103.72,103.72,133800000.0
2008-08-05 17:39:00,103.72,103.75,103.72,103.73,121400000.0
2008-08-05 17:40:00,103.73,103.77,103.72,103.75,85100000.0
2008-08-05 17:41:00,103.75,103.75,103.73,103.74,106700000.0
2008-08-05 17:42:00,103.74,103.75,103.7,103.73,80300000.0
2008-08-05 17:43:00,103.73,103.78,103.73,103.76,128300000.0
2008-08-05 17:44:00,103.76,103.78,103.74,103.75,137600000.0
2008-08-05 17:45:00,103.76,103.8,103.75,103.79,105300000.0
2008-08-05 17:46:00,103.78,103.8,103.78,103.78,24500000.0
2008-08-05 17:47:00,103.77,103.78,103.755,103.76,44800000.0
2008-08-05 17:48:00,103.76,103.77,103.73,103.76,83100000.0
2008-08-05 17:49:00,103.77,103.77,103.76,103.77,37400000.0
2008-08-05 17:50:00,103.78,103.81,103.775,103.8,71400000.0
2008-08-05 17:51:00,103.8,103.81,103.79,103.79,67600000.0
2008-08-05 17:52:00,103.79,103.8,103.79,103.8,9800000.0
2008-08-05 17:53:00,103.8,103.81,103.78,103.79,66300000.0
2008-08-05 17:54:00,103.8,103.8,103.77,103.78,23400000.0
2008-08-05 17:55:00,103.77,103.77,103.75,103.76,43000000.0
2008-08-05 17:56:00,103.75,103.76,103.75,103.75,37900000.0
2008-08-05 17:57:00,103.75,103.75,103.74,103.74,41900000.0
2008-08-05 17:58:00,103.735,103.78,103.73,103.78,71800000.0
2008-08-05 17:59:00,103.78,103.78,103.77,103.77,29400000.0
2008-08-05 18:00:00,103.78,103.78,103.77,103.78,46900000.0
2008-08-05 18:01:00,103.77,103.79,103.77,103.78,37500000.0
2008-08-05 18:02:00,103.78,103.8,103.77,103.79,53900000.0
2008-08-05 18:03:00,103.79,103.79,103.77,103.77,38600000.0
2008-08-05 18:04:00,103.77,103.79,103.77,103.79,45000000.0
2008-08-05 18:05:00,103.78,103.79,103.78,103.79,34900000.0
2008-08-05 18:06:00,103.79,103.8,103.775,103.8,38000000.0
2008-08-05 18:07:00,103.79,103.79,103.755,103.755,99100000.0
2008-08-05 18:08:00,103.755,103.755,103.74,103.75,16400000.0
2008-08-05 18:09:00,103.75,103.75,103.74,103.74,18000000.0
2008-08-05 18:10:00,103.74,103.75,103.74,103.75,50800000.0
2008-08-05 18:11:00,103.74,103.76,103.725,103.73,126700000.0
2008-08-05 18:12:00,103.74,103.74,103.73,103.735,80100000.0
2008-08-05 18:13:00,103.74,103.75,103.72,103.75,92100000.0
2008-08-05 18:14:00,103.75,103.76,103.73,103.74,56200000.0
2008-08-05 18:15:00,103.73,103.76,103.73,103.75,54900000.0
2008-08-05 18:16:00,103.745,103.76,103.745,103.76,43300000.0
2008-08-05 18:17:00,103.76,103.76,103.74,103.76,57000000.0
2008-08-05 18:18:00,103.76,103.76,103.74,103.74,39500000.0
2008-08-05 18:19:00,103.74,103.74,103.72,103.72,128700000.0
2008-08-05 18:20:00,103.72,103.77,103.72,103.76,148300000.0
2008-08-05 18:21:00,103.77,103.77,103.73,103.73,202400000.0
2008-08-05 18:22:00,103.74,103.74,103.72,103.72,64700000.0
2008-08-05 18:23:00,103.72,103.72,103.71,103.72,17600000.0
2008-08-05 18:24:00,103.72,103.72,103.7,103.71,99200000.0
2008-08-05 18:25:00,103.71,103.74,103.7,103.74,108500000.0
2008-08-05 18:26:00,103.74,103.74,103.71,103.73,84700000.0
2008-08-05 18:27:00,103.73,103.74,103.72,103.73,134800000.0
2008-08-05 18:28:00,103.73,103.77,103.73,103.76,96900000.0
2008-08-05 18:29:00,103.76,103.76,103.74,103.75,28300000.0
2008-08-05 18:30:00,103.75,103.77,103.74,103.75,63300000.0
2008-08-05 18:31:00,103.75,103.77,103.75,103.77,82800000.0
2008-08-05 18:32:00,103.77,103.77,103.76,103.77,52800000.0
2008-08-05 18:33:00,103.77,103.77,103.76,103.76,32100000.0
2008-08-05 18:34:00,103.76,103.76,103.745,103.75,47100000.0
2008-08-05 18:35:00,103.75,103.75,103.75,103.75,16200000.0
2008-08-05 18:36:00,103.75,103.75,103.74,103.74,16800000.0
2008-08-05 18:37:00,103.76,103.77,103.75,103.76,61700000.0
2008-08-05 18:38:00,103.76,103.76,103.75,103.76,18000000.0
2008-08-05 18:39:00,103.76,103.77,103.75,103.76,36900000.0
2008-08-05 18:40:00,103.76,103.78,103.76,103.77,43900000.0
2008-08-05 18:41:00,103.77,103.78,103.75,103.78,40500000.0
2008-08-05 18:42:00,103.78,103.78,103.76,103.77,40700000.0
2008-08-05 18:43:00,103.77,103.78,103.76,103.76,41400000.0
2008-08-05 18:44:00,103.76,103.77,103.75,103.75,65600000.0
2008-08-05 18:45:00,103.75,103.76,103.74,103.74,39200000.0
2008-08-05 18:46:00,103.74,103.76,103.73,103.73,143300000.0
2008-08-05 18:47:00,103.73,103.75,103.73,103.74,47900000.0
2008-08-05 18:48:00,103.74,103.75,103.73,103.74,45000000.0
2008-08-05 18:49:00,103.74,103.75,103.73,103.74,33400000.0
2008-08-05 18:50:00,103.74,103.76,103.74,103.76,14400000.0
2008-08-05 18:51:00,103.76,103.76,103.75,103.75,23600000.0
2008-08-05 18:52:00,103.75,103.76,103.745,103.76,61700000.0
2008-08-05 18:53:00,103.76,103.77,103.76,103.77,55600000.0
2008-08-05 18:54:00,103.77,103.77,103.76,103.77,31500000.0
2008-08-05 18:55:00,103.77,103.78,103.76,103.78,39400000.0
2008-08-05 18:56:00,103.78,103.79,103.78,103.79,6400000.0
2008-08-05 18:57:00,103.78,103.8,103.78,103.79,71200000.0
2008-08-05 18:58:00,103.795,103.84,103.79,103.84,92800000.0
2008-08-05 18:59:00,103.83,103.83,103.815,103.82,139500000.0
2008-08-05 19:00:00,103.83,103.83,103.8,103.81,50700000.0
2008-08-05 19:01:00,103.81,103.82,103.81,103.82,80600000.0
2008-08-05 19:02:00,103.82,103.83,103.81,103.81,117700000.0
2008-08-05 19:03:00,103.82,103.83,103.82,103.83,85100000.0
2008-08-05 19:04:00,103.83,103.83,103.81,103.82,59600000.0
2008-08-05 19:05:00,103.82,103.83,103.8,103.81,73300000.0
2008-08-05 19:06:00,103.81,103.81,103.8,103.81,44400000.0
2008-08-05 19:07:00,103.8,103.82,103.8,103.82,127100000.0
2008-08-05 19:08:00,103.81,103.81,103.8,103.8,101900000.0
2008-08-05 19:09:00,103.8,103.81,103.795,103.8,134600000.0
2008-08-05 19:10:00,103.81,103.81,103.8,103.8,41300000.0
2008-08-05 19:11:00,103.8,103.8,103.76,103.79,240400000.0
2008-08-05 19:12:00,103.79,103.8,103.78,103.8,129300000.0
2008-08-05 19:13:00,103.8,103.8,103.76,103.76,220100000.0
2008-08-05 19:14:00,103.76,103.78,103.75,103.78,162400000.0
2008-08-05 19:15:00,103.78,103.78,103.76,103.76,115500000.0
2008-08-05 19:16:00,103.77,103.78,103.76,103.77,108600000.0
2008-08-05 19:17:00,103.77,103.81,103.77,103.81,138000000.0
2008-08-05 19:18:00,103.81,103.83,103.8,103.81,154100000.0
2008-08-05 19:19:00,103.81,103.81,103.775,103.8,54700000.0
2008-08-05 19:20:00,103.8,103.8,103.785,103.785,45100000.0
2008-08-05 19:21:00,103.79,103.79,103.78,103.78,33400000.0
2008-08-05 19:22:00,103.78,103.79,103.775,103.78,62900000.0
2008-08-05 19:23:00,103.78,103.78,103.77,103.77,40000000.0
2008-08-05 19:24:00,103.78,103.78,103.77,103.77,33000000.0
2008-08-05 19:25:00,103.77,103.77,103.74,103.74,25000000.0
2008-08-05 19:26:00,103.74,103.75,103.73,103.74,62800000.0
2008-08-05 19:27:00,103.74,103.74,103.73,103.74,79100000.0
2008-08-05 19:28:00,103.75,103.75,103.74,103.75,142700000.0
2008-08-05 19:29:00,103.75,103.77,103.75,103.75,84400000.0
2008-08-05 19:30:00,103.75,103.77,103.75,103.77,117100000.0
2008-08-05 19:31:00,103.76,103.77,103.76,103.77,66100000.0
2008-08-05 19:32:00,103.77,103.78,103.77,103.77,74800000.0
2008-08-05 19:33:00,103.77,103.77,103.75,103.76,75600000.0
2008-08-05 19:34:00,103.76,103.78,103.75,103.76,111000000.0
2008-08-05 19:35:00,103.76,103.76,103.74,103.75,64400000.0
2008-08-05 19:36:00,103.75,103.77,103.74,103.765,197900000.0
2008-08-05 19:37:00,103.77,103.77,103.755,103.77,283400000.0
2008-08-05 19:38:00,103.77,103.8,103.77,103.8,47700000.0
2008-08-05 19:39:00,103.8,103.8,103.77,103.77,106600000.0
2008-08-05 19:40:00,103.77,103.77,103.74,103.75,78500000.0
2008-08-05 19:41:00,103.75,103.76,103.75,103.75,37000000.0
2008-08-05 19:42:00,103.75,103.75,103.685,103.7,137700000.0
2008-08-05 19:43:00,103.695,103.73,103.69,103.725,146200000.0
2008-08-05 19:44:00,103.725,103.74,103.72,103.73,178200000.0
2008-08-05 19:45:00,103.73,103.75,103.73,103.75,89200000.0
2008-08-05 19:46:00,103.75,103.76,103.75,103.76,219600000.0
2008-08-05 19:47:00,103.76,103.78,103.76,103.78,153200000.0
2008-08-05 19:48:00,103.77,103.77,103.76,103.77,162600000.0
2008-08-05 19:49:00,103.77,103.77,103.76,103.77,65400000.0
2008-08-05 19:50:00,103.77,103.78,103.76,103.76,71700000.0
2008-08-05 19:51:00,103.76,103.76,103.75,103.76,194300000.0
2008-08-05 19:52:00,103.76,103.76,103.735,103.74,168100000.0
2008-08-05 19:53:00,103.74,103.74,103.73,103.735,146200000.0
2008-08-05 19:54:00,103.74,103.74,103.72,103.725,210200000.0
2008-08-05 19:55:00,103.725,103.75,103.725,103.745,217700000.0
2008-08-05 19:56:00,103.76,103.76,103.73,103.74,178200000.0
2008-08-05 19:57:00,103.74,103.75,103.72,103.735,208900000.0
2008-08-05 19:58:00,103.735,103.74,103.73,103.73,56300000.0
2008-08-05 19:59:00,103.73,103.74,103.73,103.735,90600000.0
2008-08-05 20:00:00,103.735,103.74,103.705,103.72,174100000.0
2008-08-05 20:01:00,103.72,103.74,103.7,103.74,164100000.0
2008-08-05 20:02:00,103.74,103.76,103.74,103.76,70200000.0
2008-08-05 20:03:00,103.76,103.78,103.76,103.77,96100000.0
2008-08-05 20:04:00,103.77,103.77,103.76,103.76,42700000.0
2008-08-05 20:05:00,103.76,103.78,103.74,103.75,135400000.0
2008-08-05 20:06:00,103.745,103.79,103.74,103.79,94700000.0
2008-08-05 20:07:00,103.79,103.79,103.74,103.75,38500000.0
2008-08-05 20:08:00,103.75,103.78,103.75,103.77,40100000.0
2008-08-05 20:09:00,103.76,103.8,103.76,103.78,64000000.0
2008-08-05 20:10:00,103.77,103.81,103.77,103.79,20100000.0
2008-08-05 20:11:00,103.79,103.8,103.75,103.76,95500000.0
2008-08-05 20:12:00,103.765,103.78,103.745,103.78,159700000.0
2008-08-05 20:13:00,103.77,103.89,103.73,103.86,563100001.0
2008-08-05 20:14:00,103.86,103.87,103.7,103.7,220100000.0
2008-08-05 20:15:00,103.68,103.74,103.655,103.68,196500000.0
2008-08-05 20:16:00,103.68,103.9,103.645,103.84,302700001.0
2008-08-05 20:17:00,103.85,103.87,103.78,103.81,217500000.0
2008-08-05 20:18:00,103.815,103.82,103.695,103.695,160200000.0
2008-08-05 20:19:00,103.695,103.75,103.64,103.685,252700000.0
2008-08-05 20:20:00,103.695,103.74,103.645,103.655,237400000.0
2008-08-05 20:21:00,103.655,103.67,103.585,103.63,265600000.0
2008-08-05 20:22:00,103.63,103.67,103.61,103.64,216900000.0
2008-08-05 20:23:00,103.64,103.64,103.52,103.59,162000000.0
2008-08-05 20:24:00,103.59,103.61,103.54,103.56,107000000.0
2008-08-05 20:25:00,103.56,103.63,103.515,103.53,195000000.0
2008-08-05 20:26:00,103.52,103.57,103.52,103.55,191500000.0
2008-08-05 20:27:00,103.55,103.59,103.52,103.53,284500000.0
2008-08-05 20:28:00,103.53,103.59,103.53,103.56,290100000.0
2008-08-05 20:29:00,103.585,103.64,103.585,103.63,148000000.0
2008-08-05 20:30:00,103.63,103.66,103.595,103.605,178900000.0
2008-08-05 20:31:00,103.6,103.665,103.6,103.65,226400000.0
2008-08-05 20:32:00,103.65,103.69,103.63,103.69,219100000.0
2008-08-05 20:33:00,103.68,103.69,103.62,103.65,190100000.0
2008-08-05 20:34:00,103.65,103.66,103.62,103.62,155800000.0
2008-08-05 20:35:00,103.62,103.65,103.6,103.605,159100000.0
2008-08-05 20:36:00,103.61,103.61,103.52,103.53,180400000.0
2008-08-05 20:37:00,103.53,103.56,103.485,103.56,238300000.0
2008-08-05 20:38:00,103.56,103.6,103.51,103.52,123700000.0
2008-08-05 20:39:00,103.52,103.55,103.52,103.54,110800000.0
2008-08-05 20:40:00,103.54,103.55,103.53,103.55,53000000.0
2008-08-05 20:41:00,103.55,103.63,103.55,103.6,114800000.0
2008-08-05 20:42:00,103.59,103.61,103.58,103.61,61200000.0
2008-08-05 20:43:00,103.61,103.65,103.6,103.63,97700000.0
2008-08-05 20:44:00,103.63,103.66,103.63,103.64,66400000.0
2008-08-05 20:45:00,103.645,103.65,103.61,103.62,162200000.0
2008-08-05 20:46:00,103.62,103.64,103.61,103.61,141100000.0
2008-08-05 20:47:00,103.61,103.65,103.61,103.65,167200000.0
2008-08-05 20:48:00,103.64,103.66,103.62,103.66,106800000.0
2008-08-05 20:49:00,103.66,103.7,103.65,103.68,179300000.0
2008-08-05 20:50:00,103.67,103.67,103.63,103.63,181600000.0
2008-08-05 20:51:00,103.63,103.71,103.61,103.69,157300000.0
2008-08-05 20:52:00,103.69,103.69,103.66,103.67,78400000.0
2008-08-05 20:53:00,103.67,103.68,103.67,103.67,60300000.0
2008-08-05 20:54:00,103.67,103.7,103.67,103.69,101800000.0
2008-08-05 20:55:00,103.69,103.72,103.68,103.685,164300000.0
2008-08-05 20:56:00,103.69,103.69,103.66,103.69,89500000.0
2008-08-05 20:57:00,103.69,103.69,103.66,103.68,99600000.0
2008-08-05 20:58:00,103.68,103.74,103.68,103.74,80100000.0
2008-08-05 20:59:00,103.74,103.75,103.72,103.73,123000000.0
2008-08-05 21:00:00,103.725,103.725,103.68,103.69,155700000.0
2008-08-05 21:01:00,103.69,103.71,103.68,103.7,35000000.0
2008-08-05 21:02:00,103.7,103.71,103.69,103.7,111600000.0
2008-08-05 21:03:00,103.69,103.71,103.69,103.71,67500000.0
2008-08-05 21:04:00,103.71,103.72,103.7,103.71,19100000.0
2008-08-05 21:05:00,103.71,103.73,103.7,103.72,44300000.0
2008-08-05 21:06:00,103.72,103.73,103.7,103.73,54800000.0
2008-08-05 21:07:00,103.73,103.73,103.72,103.73,30200000.0
2008-08-05 21:08:00,103.73,103.76,103.73,103.73,73200000.0
2008-08-05 21:09:00,103.74,103.78,103.73,103.77,90700000.0
2008-08-05 21:10:00,103.77,103.77,103.74,103.77,46100000.0
2008-08-05 21:11:00,103.77,103.77,103.7,103.7,71200000.0
2008-08-05 21:12:00,103.7,103.72,103.69,103.72,122900000.0
2008-08-05 21:13:00,103.72,103.72,103.68,103.69,165500000.0
2008-08-05 21:14:00,103.68,103.68,103.65,103.66,123600000.0
2008-08-05 21:15:00,103.66,103.66,103.62,103.62,107400000.0
2008-08-05 21:16:00,103.625,103.66,103.625,103.65,36800000.0
2008-08-05 21:17:00,103.65,103.66,103.65,103.65,50900000.0
2008-08-05 21:18:00,103.65,103.66,103.65,103.66,15300000.0
2008-08-05 21:19:00,103.66,103.67,103.65,103.66,20800000.0
2008-08-05 21:20:00,103.66,103.71,103.66,103.71,21300000.0
2008-08-05 21:21:00,103.71,103.71,103.695,103.7,19200000.0
2008-08-05 21:22:00,103.7,103.7,103.7,103.7,6000000.0
2008-08-05 21:23:00,103.7,103.7,103.66,103.67,45700000.0
2008-08-05 21:24:00,103.66,103.67,103.66,103.66,31900000.0
2008-08-05 21:25:00,103.65,103.67,103.65,103.66,64500000.0
2008-08-05 21:26:00,103.66,103.66,103.66,103.66,11400000.0
2008-08-05 21:27:00,103.66,103.66,103.62,103.63,140100000.0
2008-08-05 21:28:00,103.63,103.63,103.62,103.62,7100000.0
2008-08-05 21:29:00,103.62,103.63,103.595,103.62,59400000.0
2008-08-05 21:30:00,103.62,103.64,103.61,103.62,81700000.0
2008-08-05 21:31:00,103.62,103.64,103.62,103.64,13100000.0
2008-08-05 21:32:00,103.64,103.65,103.63,103.63,13700000.0
2008-08-05 21:33:00,103.635,103.68,103.635,103.68,34300000.0
2008-08-05 21:34:00,103.68,103.68,103.68,103.68,21600000.0
2008-08-05 21:35:00,103.68,103.68,103.64,103.65,67600000.0
2008-08-05 21:36:00,103.65,103.7,103.65,103.69,121800000.0
2008-08-05 21:37:00,103.69,103.7,103.69,103.69,56100000.0
2008-08-05 21:38:00,103.69,103.74,103.69,103.74,74300000.0
2008-08-05 21:39:00,103.74,103.75,103.71,103.72,93900000.0
2008-08-05 21:40:00,103.72,103.76,103.72,103.75,91900000.0
2008-08-05 21:41:00,103.755,103.77,103.75,103.77,65100000.0
2008-08-05 21:42:00,103.77,103.8,103.77,103.8,26800000.0
2008-08-05 21:43:00,103.8,103.83,103.79,103.83,45400000.0
2008-08-05 21:44:00,103.84,103.84,103.81,103.82,48600000.0
2008-08-05 21:45:00,103.82,103.83,103.81,103.81,45000000.0
2008-08-05 21:46:00,103.81,103.83,103.81,103.81,30400000.0
2008-08-05 21:47:00,103.81,103.83,103.81,103.81,42600000.0
2008-08-05 21:48:00,103.82,103.82,103.8,103.81,38000000.0
2008-08-05 21:49:00,103.81,103.84,103.8,103.83,97400000.0
2008-08-05 21:50:00,103.83,103.85,103.82,103.84,93500000.0
2008-08-05 21:51:00,103.84,103.85,103.83,103.83,44600000.0
2008-08-05 21:52:00,103.83,103.86,103.83,103.86,31200000.0
2008-08-05 21:53:00,103.86,103.86,103.84,103.84,54100000.0
2008-08-05 21:54:00,103.84,103.84,103.78,103.8,89000000.0
2008-08-05 21:55:00,103.81,103.83,103.81,103.82,40400000.0
2008-08-05 21:56:00,103.82,103.84,103.82,103.84,29400000.0
2008-08-05 21:57:00,103.84,103.85,103.82,103.83,56600000.0
2008-08-05 21:58:00,103.83,103.87,103.82,103.87,59300000.0
2008-08-05 21:59:00,103.87,103.87,103.87,103.87,57200000.0
2008-08-05 22:00:00,103.87,103.87,103.86,103.87,6000000.0
2008-08-05 22:01:00,103.87,103.88,103.86,103.87,13100000.0
2008-08-05 22:02:00,103.87,103.88,103.87,103.88,40700000.0
2008-08-05 22:03:00,103.88,103.88,103.85,103.87,52900000.0
2008-08-05 22:04:00,103.87,103.89,103.865,103.88,48800000.0
2008-08-05 22:05:00,103.87,103.88,103.86,103.87,27700000.0
2008-08-05 22:06:00,103.87,103.87,103.87,103.87,5100000.0
2008-08-05 22:07:00,103.87,103.89,103.87,103.88,13300000.0
2008-08-05 22:08:00,103.89,103.89,103.87,103.87,46300000.0
2008-08-05 22:09:00,103.87,103.87,103.83,103.87,66300000.0
2008-08-05 22:10:00,103.87,103.87,103.805,103.81,131400000.0
2008-08-05 22:11:00,103.815,103.85,103.815,103.85,34800000.0
2008-08-05 22:12:00,103.85,103.85,103.82,103.82,40300000.0
2008-08-05 22:13:00,103.825,103.825,103.8,103.8,25700000.0
2008-08-05 22:14:00,103.8,103.8,103.79,103.8,24200000.0
2008-08-05 22:15:00,103.8,103.8,103.8,103.8,3800000.0
2008-08-05 22:16:00,103.8,103.84,103.8,103.83,107200000.0
2008-08-05 22:17:00,103.83,103.85,103.825,103.85,41800000.0
2008-08-05 22:18:00,103.85,103.85,103.84,103.84,4000000.0
2008-08-05 22:19:00,103.84,103.84,103.81,103.82,48500000.0
2008-08-05 22:20:00,103.82,103.85,103.82,103.85,43900000.0
2008-08-05 22:21:00,103.85,103.85,103.85,103.85,6000000.0
2008-08-05 22:22:00,103.85,103.85,103.83,103.83,10000000.0
2008-08-05 22:23:00,103.83,103.84,103.83,103.84,11000000.0
2008-08-05 22:24:00,103.84,103.85,103.83,103.84,29000000.0
2008-08-05 22:25:00,103.84,103.84,103.78,103.82,50400000.0
2008-08-05 22:26:00,103.83,103.83,103.81,103.82,28800000.0
2008-08-05 22:27:00,103.82,103.82,103.81,103.82,39700000.0
2008-08-05 22:28:00,103.83,103.83,103.79,103.79,17400000.0
2008-08-05 22:29:00,103.79,103.79,103.765,103.78,16000000.0
2008-08-05 22:30:00,103.78,103.78,103.76,103.77,14300000.0
2008-08-05 22:31:00,103.77,103.79,103.755,103.78,88300000.0
2008-08-05 22:32:00,103.77,103.8,103.76,103.77,153700000.0
2008-08-05 22:33:00,103.78,103.79,103.76,103.765,21400000.0
2008-08-05 22:34:00,103.765,103.765,103.73,103.74,66300000.0
2008-08-05 22:35:00,103.74,103.76,103.74,103.74,40300000.0
2008-08-05 22:36:00,103.74,103.76,103.73,103.74,15500000.0
2008-08-05 22:37:00,103.74,103.74,103.74,103.74,17600000.0
2008-08-05 22:38:00,103.74,103.74,103.74,103.74,10400000.0
2008-08-05 22:39:00,103.74,103.76,103.74,103.75,7000000.0
2008-08-05 22:40:00,103.75,103.8,103.75,103.8,35600000.0
2008-08-05 22:41:00,103.8,103.8,103.77,103.79,63000000.0
2008-08-05 22:42:00,103.79,103.81,103.78,103.78,36400000.0
2008-08-05 22:43:00,103.77,103.78,103.76,103.76,15200000.0
2008-08-05 22:44:00,103.77,103.78,103.76,103.78,62600000.0
2008-08-05 22:45:00,103.78,103.78,103.76,103.77,19700000.0
2008-08-05 22:46:00,103.77,103.78,103.76,103.765,15600000.0
2008-08-05 22:47:00,103.76,103.78,103.76,103.77,19200000.0
2008-08-05 22:48:00,103.77,103.77,103.76,103.76,3000000.0
2008-08-05 22:49:00,103.76,103.8,103.76,103.77,53000000.0
2008-08-05 22:50:00,103.785,103.8,103.77,103.8,36600000.0
2008-08-05 22:51:00,103.81,103.82,103.79,103.79,80100000.0
2008-08-05 22:52:00,103.79,103.81,103.78,103.78,9300000.0
2008-08-05 22:53:00,103.78,103.78,103.76,103.78,20700000.0
2008-08-05 22:54:00,103.78,103.78,103.77,103.77,12000000.0
2008-08-05 22:55:00,103.78,103.82,103.78,103.81,21100000.0
2008-08-05 22:56:00,103.81,103.82,103.8,103.82,16900000.0
2008-08-05 22:57:00,103.81,103.82,103.79,103.8,69200000.0
2008-08-05 22:58:00,103.8,103.83,103.795,103.82,89200000.0
2008-08-05 22:59:00,103.82,103.82,103.78,103.79,145500000.0
2008-08-05 23:00:00,103.79,103.8,103.78,103.79,156800000.0
2008-08-05 23:01:00,103.78,103.8,103.78,103.8,168000000.0
2008-08-05 23:02:00,103.8,103.83,103.8,103.81,46500000.0
2008-08-05 23:03:00,103.81,103.83,103.81,103.83,262500000.0
2008-08-05 23:04:00,103.83,103.83,103.82,103.82,111300000.0
2008-08-05 23:05:00,103.82,103.83,103.79,103.8,65400000.0
2008-08-05 23:06:00,103.8,103.83,103.8,103.805,25500000.0
2008-08-05 23:07:00,103.81,103.84,103.81,103.84,11800000.0
2008-08-05 23:08:00,103.84,103.84,103.84,103.84,6000000.0
2008-08-05 23:09:00,103.84,103.84,103.81,103.81,15300000.0
2008-08-05 23:10:00,103.81,103.82,103.81,103.82,51700000.0
2008-08-05 23:11:00,103.82,103.82,103.82,103.82,3000000.0
2008-08-05 23:12:00,103.84,103.86,103.84,103.84,13000000.0
2008-08-05 23:13:00,103.84,103.86,103.83,103.83,28500000.0
2008-08-05 23:14:00,103.84,103.85,103.84,103.85,9000000.0
2008-08-05 23:15:00,103.85,103.855,103.83,103.855,56900000.0
2008-08-05 23:16:00,103.85,103.85,103.84,103.85,47300000.0
2008-08-05 23:17:00,103.85,103.88,103.84,103.88,123000000.0
2008-08-05 23:18:00,103.875,103.875,103.845,103.845,21600000.0
2008-08-05 23:19:00,103.835,103.865,103.835,103.86,39700000.0
2008-08-05 23:20:00,103.855,103.86,103.855,103.86,10800000.0
2008-08-05 23:21:00,103.835,103.86,103.83,103.855,36900000.0
2008-08-05 23:22:00,103.855,103.855,103.835,103.84,43200000.0
2008-08-05 23:23:00,103.84,103.845,103.84,103.845,27000000.0
2008-08-05 23:24:00,103.845,103.845,103.835,103.835,27000000.0
2008-08-05 23:25:00,103.84,103.85,103.84,103.84,21600000.0
2008-08-05 23:26:00,103.82,103.82,103.82,103.82,12100000.0
2008-08-05 23:27:00,103.815,103.86,103.805,103.86,48800000.0
2008-08-05 23:29:00,103.86,103.895,103.855,103.855,68800000.0
2008-08-05 23:30:00,103.86,103.875,103.86,103.875,98100000.0
2008-08-05 23:31:00,103.88,103.88,103.86,103.86,39600000.0
2008-08-05 23:32:00,103.855,103.855,103.85,103.85,17100000.0
2008-08-05 23:33:00,103.85,103.86,103.85,103.85,25400000.0
2008-08-05 23:34:00,103.855,103.86,103.85,103.85,19100000.0
2008-08-05 23:36:00,103.855,103.86,103.85,103.85,19100000.0
2008-08-05 23:38:00,103.87,103.875,103.85,103.87,95500000.0
2008-08-05 23:39:00,103.875,103.875,103.865,103.865,22500000.0
2008-08-05 23:40:00,103.875,103.875,103.85,103.855,146100000.0
2008-08-05 23:41:00,103.855,103.89,103.855,103.89,29900000.0
2008-08-05 23:42:00,103.89,103.89,103.825,103.83,27900000.0
2008-08-05 23:43:00,103.835,103.835,103.815,103.825,55300000.0
2008-08-05 23:44:00,103.835,103.84,103.835,103.835,18100000.0
2008-08-05 23:45:00,103.83,103.84,103.83,103.84,20000000.0
2008-08-05 23:46:00,103.84,103.85,103.84,103.85,15300000.0
2008-08-05 23:47:00,103.84,103.84,103.84,103.84,9300000.0
2008-08-05 23:49:00,103.84,103.84,103.77,103.79,79500000.0
2008-08-05 23:50:00,103.79,103.82,103.79,103.79,10300000.0
2008-08-05 23:51:00,103.81,103.84,103.81,103.84,5000000.0
2008-08-05 23:52:00,103.82,103.83,103.82,103.83,18600000.0
2008-08-05 23:53:00,103.83,103.83,103.83,103.83,3000000.0
2008-08-05 23:54:00,103.83,103.83,103.83,103.83,1000000.0
2008-08-05 23:55:00,103.83,103.83,103.81,103.82,22900000.0
2008-08-05 23:56:00,103.83,103.83,103.83,103.83,14600000.0
2008-08-05 23:57:00,103.84,103.84,103.8,103.835,28200000.0
2008-08-05 23:59:00,103.83,103.835,103.83,103.83,19000000.0
2008-08-06 00:01:00,103.83,103.83,103.77,103.8,54400000.0
2008-08-06 00:02:00,103.8,103.8,103.8,103.8,3000000.0
2008-08-06 00:05:00,103.8,103.8,103.8,103.8,1000000.0
2008-08-06 00:06:00,103.8,103.8,103.8,103.8,1000000.0
2008-08-06 00:07:00,103.8,103.8,103.79,103.79,6400000.0
2008-08-06 00:08:00,103.77,103.77,103.77,103.77,15500000.0
2008-08-06 00:09:00,103.79,103.79,103.785,103.79,23200000.0
2008-08-06 00:10:00,103.79,103.79,103.74,103.75,59900000.0
2008-08-06 00:11:00,103.755,103.78,103.755,103.77,72800000.0
2008-08-06 00:12:00,103.77,103.78,103.765,103.765,65100000.0
2008-08-06 00:13:00,103.765,103.765,103.76,103.76,6400000.0
2008-08-06 00:14:00,103.76,103.76,103.76,103.76,9300000.0
2008-08-06 00:15:00,103.76,103.77,103.76,103.77,44500000.0
2008-08-06 00:16:00,103.775,103.78,103.77,103.77,52100000.0
2008-08-06 00:17:00,103.77,103.77,103.77,103.77,20800000.0
2008-08-06 00:18:00,103.77,103.78,103.77,103.78,9000000.0
2008-08-06 00:19:00,103.78,103.79,103.78,103.79,12700000.0
2008-08-06 00:20:00,103.79,103.79,103.77,103.77,19600000.0
2008-08-06 00:21:00,103.775,103.78,103.77,103.78,63500000.0
2008-08-06 00:23:00,103.78,103.78,103.755,103.77,94600000.0
2008-08-06 00:24:00,103.78,103.785,103.78,103.78,28800000.0
2008-08-06 00:25:00,103.785,103.785,103.78,103.78,17100000.0
2008-08-06 00:26:00,103.78,103.805,103.78,103.805,81100000.0
2008-08-06 00:27:00,103.795,103.83,103.795,103.795,236100000.0
2008-08-06 00:28:00,103.79,103.795,103.79,103.795,11700000.0
2008-08-06 00:29:00,103.8,103.81,103.8,103.8,21000000.0
2008-08-06 00:30:00,103.8,103.8,103.79,103.79,13700000.0
2008-08-06 00:31:00,103.79,103.795,103.78,103.795,41500000.0
2008-08-06 00:32:00,103.78,103.8,103.78,103.8,17200000.0
2008-08-06 00:33:00,103.79,103.8,103.79,103.8,28800000.0
2008-08-06 00:35:00,103.795,103.795,103.79,103.795,39600000.0
2008-08-06 00:38:00,103.8,103.805,103.795,103.795,27000000.0
2008-08-06 00:39:00,103.8,103.81,103.8,103.8,25400000.0
2008-08-06 00:40:00,103.8,103.81,103.8,103.8,39100000.0
2008-08-06 00:41:00,103.8,103.81,103.775,103.785,54600000.0
2008-08-06 00:42:00,103.79,103.79,103.785,103.785,10800000.0
2008-08-06 00:43:00,103.795,103.795,103.76,103.76,51200000.0
2008-08-06 00:44:00,103.77,103.77,103.76,103.76,54900000.0
2008-08-06 00:45:00,103.77,103.785,103.77,103.775,40200000.0
2008-08-06 00:46:00,103.775,103.785,103.755,103.755,77500000.0
2008-08-06 00:47:00,103.765,103.77,103.755,103.765,37800000.0
2008-08-06 00:48:00,103.76,103.79,103.755,103.78,92900000.0
2008-08-06 00:49:00,103.78,103.78,103.75,103.77,82500000.0
2008-08-06 00:50:00,103.76,103.76,103.75,103.75,11700000.0
2008-08-06 00:51:00,103.75,103.77,103.75,103.75,26400000.0
2008-08-06 00:52:00,103.75,103.75,103.74,103.75,44100000.0
2008-08-06 00:53:00,103.75,103.75,103.75,103.75,1000000.0
2008-08-06 00:54:00,103.75,103.78,103.75,103.78,33600000.0
2008-08-06 00:55:00,103.78,103.79,103.78,103.78,68900000.0
2008-08-06 00:56:00,103.78,103.78,103.78,103.78,25900000.0
2008-08-06 00:57:00,103.78,103.78,103.78,103.78,1000000.0
2008-08-06 00:58:00,103.775,103.8,103.76,103.8,102400000.0
2008-08-06 00:59:00,103.795,103.805,103.79,103.795,118500000.0
2008-08-06 01:00:00,103.8,103.82,103.795,103.82,157400000.0
2008-08-06 01:01:00,103.82,103.83,103.82,103.83,34700000.0
2008-08-06 01:02:00,103.82,103.83,103.82,103.83,34900000.0
2008-08-06 01:03:00,103.83,103.85,103.82,103.83,108200000.0
2008-08-06 01:04:00,103.84,103.85,103.84,103.85,18000000.0
2008-08-06 01:05:00,103.85,103.86,103.84,103.86,62800000.0
2008-08-06 01:06:00,103.86,103.87,103.85,103.86,33700000.0
2008-08-06 01:07:00,103.86,103.88,103.82,103.82,76600000.0
2008-08-06 01:08:00,103.82,103.82,103.795,103.81,111900000.0
2008-08-06 01:09:00,103.805,103.835,103.805,103.82,155200000.0
2008-08-06 01:10:00,103.82,103.83,103.81,103.83,46400000.0
2008-08-06 01:11:00,103.84,103.84,103.805,103.805,105300000.0
2008-08-06 01:12:00,103.81,103.82,103.805,103.81,35700000.0
2008-08-06 01:13:00,103.81,103.81,103.8,103.8,23000000.0
2008-08-06 01:14:00,103.8,103.8,103.8,103.8,11700000.0
2008-08-06 01:15:00,103.8,103.83,103.8,103.83,57100000.0
2008-08-06 01:16:00,103.82,103.825,103.8,103.81,60100000.0
2008-08-06 01:17:00,103.81,103.81,103.8,103.81,40900000.0
2008-08-06 01:18:00,103.81,103.81,103.79,103.8,64200000.0
2008-08-06 01:19:00,103.8,103.81,103.8,103.8,40800000.0
2008-08-06 01:20:00,103.8,103.81,103.785,103.81,39200000.0
2008-08-06 01:21:00,103.8,103.8,103.78,103.79,73800000.0
2008-08-06 01:22:00,103.79,103.8,103.79,103.8,7300000.0
2008-08-06 01:23:00,103.8,103.8,103.8,103.8,10400000.0
2008-08-06 01:24:00,103.8,103.8,103.795,103.8,26500000.0
2008-08-06 01:25:00,103.8,103.8,103.8,103.8,9400000.0
2008-08-06 01:26:00,103.8,103.8,103.79,103.79,76300000.0
2008-08-06 01:27:00,103.8,103.82,103.8,103.81,36800000.0
2008-08-06 01:28:00,103.82,103.82,103.82,103.82,8300000.0
2008-08-06 01:29:00,103.82,103.82,103.82,103.82,15600000.0
2008-08-06 01:30:00,103.82,103.82,103.82,103.82,28100000.0
2008-08-06 01:31:00,103.82,103.82,103.81,103.81,44300000.0
2008-08-06 01:32:00,103.82,103.84,103.82,103.82,77300000.0
2008-08-06 01:33:00,103.82,103.82,103.81,103.81,37800000.0
2008-08-06 01:34:00,103.81,103.81,103.8,103.8,9400000.0
2008-08-06 01:35:00,103.81,103.82,103.8,103.82,93600000.0
2008-08-06 01:36:00,103.82,103.83,103.82,103.82,31400000.0
2008-08-06 01:37:00,103.82,103.82,103.82,103.82,32300000.0
2008-08-06 01:38:00,103.82,103.82,103.8,103.8,82600000.0
2008-08-06 01:39:00,103.795,103.805,103.79,103.8,101200000.0
2008-08-06 01:40:00,103.8,103.81,103.8,103.8,65800000.0
2008-08-06 01:41:00,103.805,103.81,103.8,103.81,58300000.0
2008-08-06 01:42:00,103.81,103.81,103.805,103.81,14800000.0
2008-08-06 01:43:00,103.82,103.83,103.82,103.83,67800000.0
2008-08-06 01:44:00,103.825,103.84,103.82,103.835,53200000.0
2008-08-06 01:45:00,103.84,103.84,103.83,103.84,57000000.0
2008-08-06 01:46:00,103.84,103.89,103.84,103.855,123200000.0
2008-08-06 01:47:00,103.85,103.87,103.845,103.865,44600000.0
2008-08-06 01:48:00,103.87,103.875,103.87,103.875,29800000.0
2008-08-06 01:49:00,103.87,103.88,103.87,103.88,25900000.0
2008-08-06 01:50:00,103.89,103.89,103.86,103.87,27900000.0
2008-08-06 01:51:00,103.87,103.87,103.86,103.87,43000000.0
2008-08-06 01:52:00,103.87,103.88,103.87,103.87,21600000.0
2008-08-06 01:53:00,103.86,103.86,103.83,103.84,94700000.0
2008-08-06 01:54:00,103.84,103.85,103.84,103.85,48200000.0
2008-08-06 01:55:00,103.84,103.855,103.84,103.855,30800000.0
2008-08-06 01:56:00,103.85,103.86,103.85,103.86,29200000.0
2008-08-06 01:57:00,103.85,103.86,103.85,103.85,20000000.0
2008-08-06 01:58:00,103.86,103.87,103.85,103.86,68900000.0
2008-08-06 01:59:00,103.86,103.86,103.86,103.86,1000000.0
2008-08-06 02:00:00,103.86,103.87,103.86,103.86,31000000.0
2008-08-06 02:01:00,103.87,103.9,103.87,103.9,89500000.0
2008-08-06 02:02:00,103.91,103.91,103.9,103.9,50800000.0
2008-08-06 02:03:00,103.9,103.9,103.87,103.89,76500000.0
2008-08-06 02:04:00,103.89,103.91,103.88,103.9,99600000.0
2008-08-06 02:05:00,103.91,103.91,103.88,103.91,35700000.0
2008-08-06 02:06:00,103.91,103.91,103.9,103.9,20300000.0
2008-08-06 02:07:00,103.9,103.935,103.9,103.92,254400000.0
2008-08-06 02:08:00,103.92,103.945,103.92,103.94,144000000.0
2008-08-06 02:09:00,103.94,103.945,103.93,103.94,107100000.0
2008-08-06 02:10:00,103.945,103.95,103.94,103.94,62900000.0
2008-08-06 02:11:00,103.94,103.94,103.94,103.94,4100000.0
2008-08-06 02:12:00,103.94,103.95,103.94,103.95,49600000.0
2008-08-06 02:13:00,103.945,103.95,103.94,103.945,97300000.0
2008-08-06 02:14:00,103.945,103.95,103.94,103.95,143200000.0
2008-08-06 02:15:00,103.95,103.955,103.945,103.95,140000000.0
2008-08-06 02:16:00,103.95,103.96,103.945,103.96,69200000.0
2008-08-06 02:17:00,103.96,103.97,103.96,103.97,89600000.0
2008-08-06 02:18:00,103.96,103.97,103.935,103.935,58700000.0
2008-08-06 02:19:00,103.935,103.945,103.935,103.945,13800000.0
2008-08-06 02:20:00,103.94,103.945,103.915,103.92,113500000.0
2008-08-06 02:21:00,103.92,103.92,103.91,103.91,200200000.0
2008-08-06 02:22:00,103.91,103.93,103.91,103.93,173200000.0
2008-08-06 02:23:00,103.93,103.94,103.92,103.94,162200000.0
2008-08-06 02:24:00,103.94,103.94,103.94,103.94,7400000.0
2008-08-06 02:25:00,103.945,103.95,103.94,103.95,55500000.0
2008-08-06 02:26:00,103.95,103.95,103.945,103.95,92000000.0
2008-08-06 02:27:00,103.95,103.95,103.945,103.95,26400000.0
2008-08-06 02:28:00,103.95,103.95,103.93,103.93,101600000.0
2008-08-06 02:29:00,103.94,103.95,103.93,103.95,148800000.0
2008-08-06 02:30:00,103.95,103.96,103.95,103.95,45600000.0
2008-08-06 02:31:00,103.95,103.955,103.945,103.95,71500000.0
2008-08-06 02:32:00,103.95,103.95,103.945,103.95,45500000.0
2008-08-06 02:33:00,103.95,103.975,103.945,103.95,168300000.0
2008-08-06 02:34:00,103.95,103.96,103.95,103.96,47900000.0
2008-08-06 02:35:00,103.965,103.965,103.96,103.96,11700000.0
2008-08-06 02:36:00,103.96,103.96,103.945,103.95,145800000.0
2008-08-06 02:37:00,103.95,103.95,103.94,103.945,133400000.0
2008-08-06 02:38:00,103.94,103.95,103.94,103.945,109500000.0
2008-08-06 02:39:00,103.95,103.955,103.945,103.945,44700000.0
2008-08-06 02:40:00,103.945,103.945,103.89,103.91,68500000.0
2008-08-06 02:41:00,103.92,103.94,103.92,103.93,213900000.0
2008-08-06 02:42:00,103.93,103.945,103.925,103.935,181400000.0
2008-08-06 02:43:00,103.935,103.94,103.925,103.93,134300000.0
2008-08-06 02:44:00,103.93,103.94,103.93,103.93,129200000.0
2008-08-06 02:45:00,103.94,103.945,103.93,103.94,147100000.0
2008-08-06 02:46:00,103.95,103.95,103.94,103.94,122000000.0
2008-08-06 02:47:00,103.94,103.94,103.93,103.94,161600000.0
2008-08-06 02:48:00,103.94,103.94,103.935,103.935,38000000.0
2008-08-06 02:49:00,103.935,103.94,103.93,103.93,94000000.0
2008-08-06 02:50:00,103.93,103.935,103.925,103.935,134100000.0
2008-08-06 02:51:00,103.935,103.945,103.93,103.945,79200000.0
2008-08-06 02:52:00,103.94,103.95,103.94,103.95,89600000.0
2008-08-06 02:53:00,103.945,103.95,103.94,103.95,128400000.0
2008-08-06 02:54:00,103.95,103.95,103.94,103.95,84300000.0
2008-08-06 02:55:00,103.95,103.96,103.945,103.955,163400000.0
2008-08-06 02:56:00,103.96,103.97,103.955,103.96,82000000.0
2008-08-06 02:57:00,103.965,103.97,103.96,103.97,98800000.0
2008-08-06 02:58:00,103.97,103.97,103.95,103.955,48900000.0
2008-08-06 03:00:00,103.955,103.965,103.95,103.965,107800000.0
2008-08-06 03:01:00,103.965,103.965,103.955,103.955,52400000.0
2008-08-06 03:02:00,103.96,103.965,103.955,103.965,30900000.0
2008-08-06 03:03:00,103.96,103.965,103.96,103.965,6800000.0
2008-08-06 03:04:00,103.965,103.97,103.96,103.965,55900000.0
2008-08-06 03:05:00,103.97,103.97,103.965,103.965,20200000.0
2008-08-06 03:06:00,103.97,103.97,103.96,103.96,29900000.0
2008-08-06 03:07:00,103.96,103.96,103.955,103.955,53500000.0
2008-08-06 03:08:00,103.955,103.955,103.955,103.955,18200000.0
2008-08-06 03:09:00,103.96,103.98,103.96,103.975,92100000.0
2008-08-06 03:10:00,103.975,103.985,103.97,103.985,73100000.0
2008-08-06 03:11:00,103.99,104.0,103.985,104.0,126300000.0
2008-08-06 03:12:00,104.0,104.0,103.975,103.975,244500000.0
2008-08-06 03:13:00,103.975,103.99,103.975,103.99,29600000.0
2008-08-06 03:14:00,103.99,103.99,103.98,103.985,108300000.0
2008-08-06 03:15:00,103.99,104.0,103.99,104.0,47400000.0
2008-08-06 03:16:00,104.0,104.0,103.99,104.0,31500000.0
2008-08-06 03:17:00,104.0,104.0,103.99,103.99,18600000.0
2008-08-06 03:18:00,103.99,103.99,103.99,103.99,8000000.0
2008-08-06 03:19:00,103.99,103.99,103.96,103.98,78500000.0
2008-08-06 03:20:00,103.98,103.98,103.97,103.97,56900000.0
2008-08-06 03:21:00,103.97,103.98,103.96,103.98,115100000.0
2008-08-06 03:22:00,103.98,103.98,103.96,103.96,23600000.0
2008-08-06 03:23:00,103.96,103.97,103.96,103.96,71400000.0
2008-08-06 03:24:00,103.97,103.97,103.95,103.95,81600000.0
2008-08-06 03:25:00,103.955,103.97,103.925,103.93,180000000.0
2008-08-06 03:26:00,103.925,103.93,103.91,103.91,133200000.0
2008-08-06 03:27:00,103.91,103.93,103.91,103.93,45000000.0
2008-08-06 03:28:00,103.93,103.935,103.92,103.93,94600000.0
2008-08-06 03:29:00,103.93,103.94,103.93,103.93,74100000.0
2008-08-06 03:30:00,103.93,103.93,103.91,103.92,51600000.0
2008-08-06 03:31:00,103.93,103.93,103.92,103.92,30200000.0
2008-08-06 03:32:00,103.91,103.935,103.91,103.925,19300000.0
2008-08-06 03:33:00,103.925,103.93,103.92,103.925,11000000.0
2008-08-06 03:34:00,103.925,103.925,103.875,103.875,37700000.0
2008-08-06 03:35:00,103.88,103.9,103.86,103.88,110100000.0
2008-08-06 03:36:00,103.88,103.89,103.88,103.88,44100000.0
2008-08-06 03:37:00,103.89,103.89,103.875,103.875,17200000.0
2008-08-06 03:38:00,103.88,103.885,103.83,103.87,75800000.0
2008-08-06 03:39:00,103.87,103.88,103.86,103.87,87600000.0
2008-08-06 03:40:00,103.865,103.865,103.83,103.83,54700000.0
2008-08-06 03:41:00,103.84,103.85,103.84,103.85,19500000.0
2008-08-06 03:42:00,103.85,103.86,103.84,103.84,32300000.0
2008-08-06 03:43:00,103.84,103.85,103.84,103.845,13100000.0
2008-08-06 03:44:00,103.84,103.85,103.835,103.84,27500000.0
2008-08-06 03:45:00,103.835,103.85,103.835,103.85,22200000.0
2008-08-06 03:46:00,103.85,103.85,103.84,103.85,43800000.0
2008-08-06 03:47:00,103.85,103.86,103.85,103.85,20500000.0
2008-08-06 03:48:00,103.85,103.87,103.85,103.87,66900000.0
2008-08-06 03:49:00,103.87,103.875,103.87,103.87,29700000.0
2008-08-06 03:51:00,103.87,103.87,103.855,103.855,46000000.0
2008-08-06 03:52:00,103.855,103.86,103.85,103.855,59700000.0
2008-08-06 03:53:00,103.855,103.87,103.85,103.865,77700000.0
2008-08-06 03:54:00,103.86,103.86,103.86,103.86,6300000.0
2008-08-06 03:55:00,103.86,103.885,103.86,103.87,86700000.0
2008-08-06 03:56:00,103.87,103.9,103.86,103.89,56700000.0
2008-08-06 03:58:00,103.9,103.9,103.89,103.89,37000000.0
2008-08-06 03:59:00,103.9,103.9,103.895,103.895,50000000.0
2008-08-06 04:00:00,103.895,103.9,103.88,103.89,112900000.0
2008-08-06 04:01:00,103.89,103.89,103.87,103.87,80000000.0
2008-08-06 04:02:00,103.875,103.89,103.875,103.89,71800000.0
2008-08-06 04:03:00,103.89,103.89,103.875,103.885,116800000.0
2008-08-06 04:04:00,103.88,103.89,103.88,103.88,117300000.0
2008-08-06 04:05:00,103.885,103.895,103.88,103.895,103200000.0
2008-08-06 04:06:00,103.89,103.9,103.89,103.89,84000000.0
2008-08-06 04:07:00,103.89,103.89,103.89,103.89,21900000.0
2008-08-06 04:08:00,103.895,103.9,103.89,103.89,42400000.0
2008-08-06 04:09:00,103.89,103.9,103.88,103.88,129200000.0
2008-08-06 04:10:00,103.875,103.9,103.875,103.89,195500000.0
2008-08-06 04:11:00,103.9,103.9,103.89,103.895,115200000.0
2008-08-06 04:12:00,103.895,103.895,103.89,103.89,38400000.0
2008-08-06 04:13:00,103.89,103.9,103.89,103.895,44600000.0
2008-08-06 04:14:00,103.89,103.9,103.89,103.9,28100000.0
2008-08-06 04:15:00,103.9,103.915,103.9,103.915,113500000.0
2008-08-06 04:16:00,103.92,103.925,103.92,103.92,108000000.0
2008-08-06 04:17:00,103.92,103.925,103.9,103.905,113200000.0
2008-08-06 04:18:00,103.91,103.915,103.91,103.915,27500000.0
2008-08-06 04:19:00,103.92,103.92,103.905,103.905,37400000.0
2008-08-06 04:20:00,103.905,103.915,103.905,103.91,48700000.0
2008-08-06 04:21:00,103.915,103.915,103.905,103.91,40700000.0
2008-08-06 04:22:00,103.905,103.91,103.905,103.905,67000000.0
2008-08-06 04:23:00,103.91,103.91,103.905,103.905,34000000.0
2008-08-06 04:24:00,103.905,103.91,103.905,103.91,31200000.0
2008-08-06 04:25:00,103.9,103.905,103.895,103.895,32600000.0
2008-08-06 04:26:00,103.9,103.905,103.9,103.905,9400000.0
2008-08-06 04:27:00,103.905,103.91,103.905,103.91,16400000.0
2008-08-06 04:28:00,103.91,103.92,103.91,103.91,17400000.0
2008-08-06 04:29:00,103.91,103.92,103.91,103.92,5200000.0
2008-08-06 04:30:00,103.91,103.91,103.91,103.91,15000000.0
2008-08-06 04:31:00,103.9,103.91,103.895,103.905,131800000.0
2008-08-06 04:32:00,103.9,103.9,103.895,103.9,35300000.0
2008-08-06 04:33:00,103.895,103.9,103.89,103.9,43800000.0
2008-08-06 04:34:00,103.9,103.915,103.9,103.91,43700000.0
2008-08-06 04:35:00,103.905,103.905,103.885,103.89,152000000.0
2008-08-06 04:36:00,103.885,103.9,103.885,103.9,80200000.0
2008-08-06 04:37:00,103.9,103.915,103.9,103.91,56500000.0
2008-08-06 04:38:00,103.91,103.925,103.91,103.92,95600000.0
2008-08-06 04:39:00,103.92,103.93,103.915,103.92,95300000.0
2008-08-06 04:40:00,103.92,103.925,103.915,103.915,32800000.0
2008-08-06 04:41:00,103.915,103.915,103.91,103.91,18200000.0
2008-08-06 04:42:00,103.915,103.925,103.91,103.91,65900000.0
2008-08-06 04:43:00,103.915,103.915,103.91,103.915,31000000.0
2008-08-06 04:44:00,103.91,103.92,103.91,103.92,52200000.0
2008-08-06 04:45:00,103.92,103.92,103.905,103.91,44500000.0
2008-08-06 04:46:00,103.91,103.91,103.9,103.905,58900000.0
2008-08-06 04:47:00,103.905,103.905,103.905,103.905,4000000.0
2008-08-06 04:48:00,103.9,103.915,103.9,103.915,47300000.0
2008-08-06 04:49:00,103.91,103.92,103.91,103.91,24200000.0
2008-08-06 04:50:00,103.91,103.91,103.91,103.91,30400000.0
2008-08-06 04:51:00,103.91,103.92,103.905,103.91,70100000.0
2008-08-06 04:54:00,103.91,103.91,103.91,103.91,8200000.0
2008-08-06 04:55:00,103.91,103.925,103.91,103.92,23900000.0
2008-08-06 04:56:00,103.92,103.925,103.92,103.92,126600000.0
2008-08-06 04:57:00,103.93,103.93,103.92,103.92,9000000.0
2008-08-06 04:58:00,103.92,103.92,103.91,103.92,5000000.0
2008-08-06 04:59:00,103.91,103.93,103.91,103.92,19300000.0
2008-08-06 05:00:00,103.92,103.95,103.92,103.95,19000000.0
2008-08-06 05:01:00,103.95,103.95,103.94,103.94,39200000.0
2008-08-06 05:02:00,103.94,103.95,103.93,103.945,132500000.0
2008-08-06 05:03:00,103.945,103.95,103.94,103.95,91600000.0
2008-08-06 05:04:00,103.94,103.94,103.94,103.94,7300000.0
2008-08-06 05:05:00,103.935,103.935,103.905,103.905,78800000.0
2008-08-06 05:06:00,103.91,103.92,103.905,103.92,33000000.0
2008-08-06 05:07:00,103.91,103.92,103.91,103.91,23900000.0
2008-08-06 05:08:00,103.91,103.94,103.91,103.92,42900000.0
2008-08-06 05:09:00,103.92,103.92,103.92,103.92,9000000.0
2008-08-06 05:10:00,103.93,103.93,103.92,103.92,11300000.0
2008-08-06 05:11:00,103.91,103.94,103.91,103.93,20300000.0
2008-08-06 05:12:00,103.92,103.93,103.92,103.92,31600000.0
2008-08-06 05:13:00,103.92,103.93,103.92,103.92,26600000.0
2008-08-06 05:14:00,103.92,103.92,103.91,103.91,17600000.0
2008-08-06 05:15:00,103.92,103.92,103.91,103.92,17800000.0
2008-08-06 05:16:00,103.92,103.93,103.92,103.93,7300000.0
2008-08-06 05:17:00,103.93,103.94,103.92,103.93,55400000.0
2008-08-06 05:18:00,103.93,103.94,103.93,103.93,44500000.0
2008-08-06 05:19:00,103.94,103.94,103.93,103.93,9300000.0
2008-08-06 05:20:00,103.93,103.93,103.92,103.92,9300000.0
2008-08-06 05:21:00,103.92,103.93,103.92,103.93,23600000.0
2008-08-06 05:22:00,103.92,103.93,103.91,103.93,46000000.0
2008-08-06 05:23:00,103.94,103.94,103.925,103.925,10400000.0
2008-08-06 05:24:00,103.925,103.94,103.92,103.93,41600000.0
2008-08-06 05:25:00,103.93,103.93,103.925,103.925,21200000.0
2008-08-06 05:26:00,103.925,103.925,103.915,103.915,15800000.0
2008-08-06 05:27:00,103.91,103.91,103.91,103.91,6300000.0
2008-08-06 05:28:00,103.92,103.92,103.91,103.91,28400000.0
2008-08-06 05:29:00,103.905,103.91,103.9,103.9,41000000.0
2008-08-06 05:30:00,103.905,103.91,103.9,103.9,26400000.0
2008-08-06 05:31:00,103.9,103.92,103.9,103.92,35900000.0
2008-08-06 05:32:00,103.92,103.92,103.91,103.91,16600000.0
2008-08-06 05:33:00,103.92,103.92,103.92,103.92,2000000.0
2008-08-06 05:34:00,103.92,103.93,103.92,103.93,26400000.0
2008-08-06 05:35:00,103.925,103.94,103.92,103.93,46500000.0
2008-08-06 05:36:00,103.93,103.94,103.93,103.93,35600000.0
2008-08-06 05:38:00,103.94,103.94,103.93,103.93,81600000.0
2008-08-06 05:39:00,103.94,103.94,103.93,103.93,30400000.0
2008-08-06 05:40:00,103.93,103.93,103.92,103.92,40800000.0
2008-08-06 05:41:00,103.93,103.95,103.93,103.95,109600000.0
2008-08-06 05:42:00,103.95,103.95,103.93,103.93,134000000.0
2008-08-06 05:43:00,103.93,103.93,103.92,103.92,61600000.0
2008-08-06 05:44:00,103.92,103.92,103.91,103.92,99900000.0
2008-08-06 05:45:00,103.92,103.92,103.92,103.92,31300000.0
2008-08-06 05:46:00,103.92,103.92,103.92,103.92,13400000.0
2008-08-06 05:47:00,103.92,103.92,103.92,103.92,4000000.0
2008-08-06 05:48:00,103.91,103.91,103.91,103.91,21800000.0
2008-08-06 05:49:00,103.905,103.91,103.89,103.9,153100000.0
2008-08-06 05:50:00,103.9,103.9,103.895,103.9,50600000.0
2008-08-06 05:51:00,103.91,103.91,103.9,103.905,61800000.0
2008-08-06 05:52:00,103.9,103.91,103.89,103.89,84300000.0
2008-08-06 05:53:00,103.89,103.91,103.88,103.91,68300000.0
2008-08-06 05:54:00,103.91,103.93,103.91,103.92,9000000.0
2008-08-06 05:55:00,103.91,103.91,103.9,103.9,34500000.0
2008-08-06 05:56:00,103.9,103.92,103.9,103.92,16200000.0
2008-08-06 05:57:00,103.92,103.93,103.92,103.92,14000000.0
2008-08-06 05:58:00,103.92,103.93,103.92,103.92,29800000.0
2008-08-06 05:59:00,103.92,103.92,103.92,103.92,4000000.0
2008-08-06 06:00:00,103.92,103.93,103.9,103.91,40600000.0
2008-08-06 06:01:00,103.91,103.92,103.89,103.9,75700000.0
2008-08-06 06:02:00,103.9,103.92,103.895,103.9,79800000.0
2008-08-06 06:03:00,103.91,103.91,103.9,103.9,14600000.0
2008-08-06 06:04:00,103.9,103.9,103.85,103.85,177600000.0
2008-08-06 06:05:00,103.85,103.85,103.83,103.84,109200000.0
2008-08-06 06:06:00,103.84,103.85,103.84,103.85,18800000.0
2008-08-06 06:07:00,103.845,103.85,103.845,103.85,8400000.0
2008-08-06 06:08:00,103.845,103.855,103.845,103.85,40500000.0
2008-08-06 06:09:00,103.86,103.87,103.85,103.87,96500000.0
2008-08-06 06:10:00,103.87,103.87,103.86,103.87,123500000.0
2008-08-06 06:11:00,103.875,103.875,103.87,103.87,15800000.0
2008-08-06 06:12:00,103.87,103.87,103.87,103.87,18500000.0
2008-08-06 06:13:00,103.87,103.87,103.86,103.86,12500000.0
2008-08-06 06:14:00,103.86,103.87,103.86,103.86,48600000.0
2008-08-06 06:15:00,103.86,103.86,103.86,103.86,6300000.0
2008-08-06 06:16:00,103.86,103.86,103.86,103.86,13600000.0
2008-08-06 06:17:00,103.86,103.87,103.86,103.87,27500000.0
2008-08-06 06:18:00,103.865,103.875,103.86,103.875,35100000.0
2008-08-06 06:19:00,103.88,103.89,103.88,103.885,52200000.0
2008-08-06 06:20:00,103.885,103.885,103.885,103.885,8400000.0
2008-08-06 06:21:00,103.885,103.905,103.885,103.905,20800000.0
2008-08-06 06:22:00,103.895,103.91,103.875,103.875,78800000.0
2008-08-06 06:23:00,103.87,103.885,103.865,103.88,49600000.0
2008-08-06 06:24:00,103.885,103.885,103.85,103.85,47200000.0
2008-08-06 06:25:00,103.88,103.89,103.845,103.885,42500000.0
2008-08-06 06:26:00,103.88,103.905,103.865,103.89,175800000.0
2008-08-06 06:27:00,103.89,103.89,103.88,103.89,104400000.0
2008-08-06 06:28:00,103.89,103.9,103.88,103.9,39600000.0
2008-08-06 06:29:00,103.9,103.9,103.89,103.89,57800000.0
2008-08-06 06:30:00,103.89,103.9,103.89,103.9,193600000.0
2008-08-06 06:31:00,103.895,103.9,103.885,103.885,92400000.0
2008-08-06 06:32:00,103.89,103.9,103.885,103.9,63300000.0
2008-08-06 06:33:00,103.9,103.9,103.88,103.88,55900000.0
2008-08-06 06:34:00,103.87,103.87,103.84,103.85,47500000.0
2008-08-06 06:35:00,103.845,103.86,103.845,103.86,13800000.0
2008-08-06 06:36:00,103.86,103.925,103.86,103.915,112200000.0
2008-08-06 06:37:00,103.91,103.915,103.88,103.9,56400000.0
2008-08-06 06:38:00,103.895,103.9,103.895,103.9,10800000.0
2008-08-06 06:39:00,103.9,103.9,103.9,103.9,6300000.0
2008-08-06 06:40:00,103.91,103.91,103.9,103.905,32400000.0
2008-08-06 06:41:00,103.91,103.91,103.905,103.91,16200000.0
2008-08-06 06:42:00,103.915,103.915,103.91,103.915,33300000.0
2008-08-06 06:43:00,103.91,103.91,103.905,103.91,16200000.0
2008-08-06 06:44:00,103.91,103.91,103.9,103.9,1000000.0
2008-08-06 06:45:00,103.9,103.9,103.9,103.9,1000000.0
2008-08-06 06:46:00,103.91,103.91,103.9,103.905,21600000.0
2008-08-06 06:47:00,103.905,103.91,103.9,103.9,87300000.0
2008-08-06 06:48:00,103.89,103.89,103.88,103.88,53500000.0
2008-08-06 06:49:00,103.88,103.88,103.88,103.88,8400000.0
2008-08-06 06:50:00,103.88,103.88,103.86,103.875,33200000.0
2008-08-06 06:51:00,103.875,103.88,103.86,103.86,36600000.0
2008-08-06 06:52:00,103.865,103.865,103.86,103.86,6400000.0
2008-08-06 06:53:00,103.86,103.86,103.85,103.85,29900000.0
2008-08-06 06:54:00,103.85,103.85,103.85,103.85,1000000.0
2008-08-06 06:55:00,103.86,103.89,103.86,103.89,21700000.0
2008-08-06 06:56:00,103.89,103.89,103.88,103.89,59500000.0
2008-08-06 06:57:00,103.89,103.9,103.88,103.89,70600000.0
2008-08-06 06:58:00,103.89,103.91,103.88,103.895,130200000.0
2008-08-06 06:59:00,103.89,103.91,103.89,103.91,37900000.0
2008-08-06 07:00:00,103.91,103.91,103.9,103.91,77000000.0
2008-08-06 07:01:00,103.905,103.905,103.88,103.89,77800000.0
2008-08-06 07:02:00,103.89,103.89,103.89,103.89,31200000.0
2008-08-06 07:03:00,103.89,103.89,103.88,103.88,50100000.0
2008-08-06 07:04:00,103.89,103.9,103.885,103.89,96800000.0
2008-08-06 07:05:00,103.89,103.895,103.88,103.89,63000000.0
2008-08-06 07:06:00,103.89,103.895,103.88,103.89,134400000.0
2008-08-06 07:07:00,103.89,103.9,103.89,103.9,23500000.0
2008-08-06 07:08:00,103.895,103.9,103.85,103.88,81000000.0
2008-08-06 07:09:00,103.88,103.895,103.88,103.895,23400000.0
2008-08-06 07:10:00,103.89,103.895,103.89,103.895,24300000.0
2008-08-06 07:11:00,103.9,103.9,103.895,103.895,17100000.0
2008-08-06 07:12:00,103.89,103.895,103.88,103.89,28000000.0
2008-08-06 07:13:00,103.895,103.9,103.89,103.9,41500000.0
2008-08-06 07:14:00,103.9,103.9,103.9,103.9,1000000.0
2008-08-06 07:15:00,103.9,103.91,103.89,103.9,47200000.0
2008-08-06 07:16:00,103.9,103.9,103.87,103.88,130500000.0
2008-08-06 07:17:00,103.89,103.89,103.88,103.88,49700000.0
2008-08-06 07:18:00,103.88,103.9,103.88,103.895,68900000.0
2008-08-06 07:19:00,103.895,103.895,103.89,103.89,46800000.0
2008-08-06 07:20:00,103.895,103.9,103.89,103.9,119900000.0
2008-08-06 07:21:00,103.9,103.9,103.89,103.9,85900000.0
2008-08-06 07:22:00,103.9,103.91,103.9,103.91,30500000.0
2008-08-06 07:23:00,103.92,103.93,103.91,103.92,80900000.0
2008-08-06 07:24:00,103.925,103.925,103.915,103.92,69400000.0
2008-08-06 07:25:00,103.92,103.93,103.92,103.93,19000000.0
2008-08-06 07:26:00,103.93,103.93,103.915,103.93,155500000.0
2008-08-06 07:27:00,103.92,103.92,103.9,103.9,73800000.0
2008-08-06 07:28:00,103.9,103.92,103.885,103.92,90100000.0
2008-08-06 07:29:00,103.925,103.925,103.915,103.915,34200000.0
2008-08-06 07:31:00,103.915,103.92,103.905,103.92,41600000.0
2008-08-06 07:32:00,103.915,103.915,103.9,103.91,119400000.0
2008-08-06 07:33:00,103.91,103.91,103.9,103.9,122700000.0
2008-08-06 07:34:00,103.9,103.91,103.89,103.9,95700000.0
2008-08-06 07:35:00,103.9,103.91,103.89,103.89,100200000.0
2008-08-06 07:36:00,103.895,103.9,103.89,103.89,84700000.0
2008-08-06 07:37:00,103.89,103.895,103.835,103.87,241500000.0
2008-08-06 07:38:00,103.87,103.87,103.86,103.865,94600000.0
2008-08-06 07:39:00,103.865,103.88,103.865,103.87,76200000.0
2008-08-06 07:40:00,103.87,103.88,103.84,103.845,150300000.0
2008-08-06 07:41:00,103.845,103.855,103.84,103.85,143100000.0
2008-08-06 07:42:00,103.85,103.86,103.85,103.85,150300000.0
2008-08-06 07:43:00,103.855,103.87,103.855,103.86,59800000.0
2008-08-06 07:44:00,103.865,103.87,103.85,103.85,117100000.0
2008-08-06 07:45:00,103.85,103.87,103.84,103.87,95500000.0
2008-08-06 07:46:00,103.88,103.88,103.85,103.85,176500000.0
2008-08-06 07:47:00,103.85,103.85,103.835,103.835,209200000.0
2008-08-06 07:48:00,103.84,103.845,103.835,103.84,111100000.0
2008-08-06 07:49:00,103.84,103.845,103.835,103.845,35200000.0
2008-08-06 07:50:00,103.845,103.85,103.835,103.84,108100000.0
2008-08-06 07:51:00,103.84,103.87,103.84,103.87,90200000.0
2008-08-06 07:52:00,103.87,103.88,103.83,103.835,253700000.0
2008-08-06 07:53:00,103.84,103.855,103.84,103.84,77800000.0
2008-08-06 07:54:00,103.84,103.85,103.83,103.85,73200000.0
2008-08-06 07:55:00,103.85,103.86,103.78,103.78,104700000.0
2008-08-06 07:56:00,103.785,103.87,103.785,103.87,131600000.0
2008-08-06 07:57:00,103.865,103.88,103.84,103.865,217300000.0
2008-08-06 07:58:00,103.865,103.87,103.85,103.865,133300000.0
2008-08-06 07:59:00,103.865,103.9,103.86,103.895,293500000.0
2008-08-06 08:00:00,103.895,103.91,103.865,103.895,352300000.0
2008-08-06 08:01:00,103.895,103.895,103.87,103.87,248300000.0
2008-08-06 08:02:00,103.875,103.885,103.855,103.88,159600000.0
2008-08-06 08:03:00,103.88,103.88,103.86,103.86,142800000.0
2008-08-06 08:04:00,103.865,103.88,103.86,103.865,190600000.0
2008-08-06 08:05:00,103.865,103.895,103.855,103.89,313200000.0
2008-08-06 08:06:00,103.895,103.93,103.89,103.905,259200000.0
2008-08-06 08:07:00,103.905,103.905,103.875,103.885,167100000.0
2008-08-06 08:08:00,103.885,103.91,103.885,103.9,106200000.0
2008-08-06 08:09:00,103.905,103.905,103.885,103.885,108500000.0
2008-08-06 08:10:00,103.885,103.895,103.885,103.89,33300000.0
2008-08-06 08:11:00,103.895,103.9,103.865,103.89,220800000.0
2008-08-06 08:12:00,103.89,103.92,103.89,103.91,68700000.0
2008-08-06 08:13:00,103.91,103.93,103.91,103.915,175800000.0
2008-08-06 08:14:00,103.915,103.94,103.915,103.93,167300000.0
2008-08-06 08:15:00,103.93,103.93,103.91,103.91,69200000.0
2008-08-06 08:16:00,103.91,103.91,103.88,103.89,123800000.0
2008-08-06 08:17:00,103.89,103.915,103.89,103.915,40200000.0
2008-08-06 08:18:00,103.915,103.95,103.915,103.925,79000000.0
2008-08-06 08:19:00,103.925,103.925,103.9,103.91,158300000.0
2008-08-06 08:20:00,103.91,103.91,103.88,103.885,274800000.0
2008-08-06 08:21:00,103.885,103.905,103.875,103.88,197300000.0
2008-08-06 08:22:00,103.875,103.89,103.875,103.875,164900000.0
2008-08-06 08:23:00,103.875,103.91,103.875,103.89,220200000.0
2008-08-06 08:24:00,103.89,103.965,103.89,103.965,272700000.0
2008-08-06 08:25:00,103.965,103.965,103.925,103.94,303500000.0
2008-08-06 08:26:00,103.94,103.955,103.92,103.92,250700000.0
2008-08-06 08:27:00,103.925,103.95,103.91,103.94,278800000.0
2008-08-06 08:28:00,103.94,103.96,103.935,103.94,303500000.0
2008-08-06 08:29:00,103.94,103.965,103.935,103.965,151000000.0
2008-08-06 08:30:00,103.965,103.99,103.96,103.98,177300000.0
2008-08-06 08:31:00,103.99,104.02,103.98,104.02,39300000.0
2008-08-06 08:32:00,104.02,104.02,104.0,104.01,72500000.0
2008-08-06 08:33:00,104.01,104.04,104.01,104.03,78300000.0
2008-08-06 08:34:00,104.03,104.03,104.0,104.0,22000000.0
2008-08-06 08:35:00,104.01,104.02,104.01,104.02,24900000.0
2008-08-06 08:36:00,104.01,104.05,104.01,104.05,66500000.0
2008-08-06 08:37:00,104.05,104.05,104.03,104.04,23000000.0
2008-08-06 08:38:00,104.03,104.06,104.03,104.06,102800000.0
2008-08-06 08:39:00,104.05,104.05,104.03,104.05,22100000.0
2008-08-06 08:40:00,104.06,104.07,104.05,104.06,40400000.0
2008-08-06 08:41:00,104.06,104.07,104.04,104.07,60300000.0
2008-08-06 08:42:00,104.05,104.055,104.04,104.055,58500000.0
2008-08-06 08:43:00,104.055,104.08,104.055,104.08,66400000.0
2008-08-06 08:44:00,104.08,104.14,104.03,104.04,137000000.0
2008-08-06 08:45:00,104.04,104.06,104.015,104.02,269500000.0
2008-08-06 08:46:00,104.03,104.05,104.02,104.04,120500000.0
2008-08-06 08:47:00,104.04,104.04,103.98,104.02,465400000.0
2008-08-06 08:48:00,104.02,104.06,104.01,104.05,59400000.0
2008-08-06 08:49:00,104.05,104.08,104.04,104.04,28300000.0
2008-08-06 08:50:00,104.03,104.04,104.02,104.04,23000000.0
2008-08-06 08:51:00,104.04,104.05,104.03,104.04,10000000.0
2008-08-06 08:52:00,104.05,104.07,104.04,104.06,61000000.0
2008-08-06 08:53:00,104.06,104.06,104.03,104.05,50000000.0
2008-08-06 08:54:00,104.04,104.04,104.02,104.03,46300000.0
2008-08-06 08:55:00,104.03,104.04,104.02,104.03,11000000.0
2008-08-06 08:56:00,104.03,104.03,103.98,103.98,55700000.0
2008-08-06 08:57:00,103.98,104.01,103.98,104.0,25000000.0
2008-08-06 08:58:00,104.01,104.03,103.99,104.02,45000000.0
2008-08-06 08:59:00,104.03,104.03,103.98,104.01,63700000.0
2008-08-06 09:00:00,104.01,104.035,104.0,104.0,170500000.0
2008-08-06 09:01:00,104.0,104.01,103.97,104.0,96800000.0
2008-08-06 09:02:00,104.0,104.03,104.0,104.03,26900000.0
2008-08-06 09:03:00,104.03,104.05,104.03,104.04,27400000.0
2008-08-06 09:04:00,104.04,104.05,104.01,104.05,72300000.0
2008-08-06 09:05:00,104.05,104.05,104.03,104.05,14000000.0
2008-08-06 09:06:00,104.05,104.1,104.05,104.1,46000000.0
2008-08-06 09:07:00,104.1,104.12,104.08,104.1,153100000.0
2008-08-06 09:08:00,104.1,104.12,104.075,104.075,53500000.0
2008-08-06 09:09:00,104.08,104.11,104.03,104.04,90700000.0
2008-08-06 09:10:00,104.04,104.05,104.03,104.03,215600000.0
2008-08-06 09:11:00,104.025,104.05,104.02,104.05,225400000.0
2008-08-06 09:12:00,104.05,104.085,104.035,104.05,204700000.0
2008-08-06 09:13:00,104.05,104.05,104.0,104.015,115700000.0
2008-08-06 09:14:00,104.02,104.04,104.01,104.02,107800000.0
2008-08-06 09:15:00,104.02,104.025,104.015,104.02,47400000.0
2008-08-06 09:16:00,104.025,104.05,104.025,104.03,33200000.0
2008-08-06 09:17:00,104.02,104.025,104.01,104.02,127600000.0
2008-08-06 09:18:00,104.025,104.04,104.02,104.02,148000000.0
2008-08-06 09:19:00,104.02,104.06,104.02,104.06,35600000.0
2008-08-06 09:20:00,104.06,104.11,104.06,104.09,108800000.0
2008-08-06 09:21:00,104.09,104.13,104.08,104.11,155200000.0
2008-08-06 09:22:00,104.12,104.13,104.11,104.11,64900000.0
2008-08-06 09:23:00,104.12,104.12,104.08,104.09,109400000.0
2008-08-06 09:24:00,104.09,104.1,104.07,104.08,84700000.0
2008-08-06 09:25:00,104.08,104.14,104.08,104.14,43600000.0
2008-08-06 09:26:00,104.13,104.15,104.1,104.13,116800000.0
2008-08-06 09:27:00,104.13,104.14,104.12,104.13,28800000.0
2008-08-06 09:28:00,104.13,104.16,104.13,104.16,55300000.0
2008-08-06 09:29:00,104.15,104.16,104.13,104.14,31300000.0
2008-08-06 09:30:00,104.14,104.15,104.14,104.15,48300000.0
2008-08-06 09:31:00,104.15,104.15,104.08,104.1,154000000.0
2008-08-06 09:32:00,104.1,104.13,104.1,104.13,31200000.0
2008-08-06 09:33:00,104.13,104.15,104.12,104.13,70300000.0
2008-08-06 09:34:00,104.13,104.13,104.03,104.03,264000000.0
2008-08-06 09:35:00,104.03,104.04,104.02,104.03,104100000.0
2008-08-06 09:36:00,104.03,104.05,104.02,104.05,62000000.0
2008-08-06 09:37:00,104.04,104.06,104.04,104.05,46500000.0
2008-08-06 09:38:00,104.05,104.05,104.04,104.04,51900000.0
2008-08-06 09:39:00,104.04,104.04,104.02,104.03,56200000.0
2008-08-06 09:40:00,104.02,104.05,104.02,104.04,40800000.0
2008-08-06 09:41:00,104.04,104.05,104.02,104.03,68900000.0
2008-08-06 09:42:00,104.02,104.04,104.02,104.03,49300000.0
2008-08-06 09:43:00,104.03,104.05,104.025,104.05,129400000.0
2008-08-06 09:44:00,104.05,104.06,104.0,104.02,119300000.0
2008-08-06 09:45:00,104.03,104.06,104.03,104.05,83500000.0
2008-08-06 09:46:00,104.05,104.06,104.05,104.05,7000000.0
2008-08-06 09:47:00,104.04,104.05,104.03,104.05,65900000.0
2008-08-06 09:48:00,104.05,104.07,104.05,104.07,15800000.0
2008-08-06 09:49:00,104.07,104.07,104.06,104.06,54800000.0
2008-08-06 09:50:00,104.06,104.08,104.06,104.07,62100000.0
2008-08-06 09:51:00,104.07,104.08,104.07,104.08,31300000.0
2008-08-06 09:52:00,104.075,104.075,104.07,104.07,107100000.0
2008-08-06 09:53:00,104.065,104.07,104.04,104.04,138800000.0
2008-08-06 09:54:00,104.04,104.04,104.035,104.04,105300000.0
2008-08-06 09:55:00,104.04,104.05,104.0,104.0,41100000.0
2008-08-06 09:56:00,103.995,104.01,103.98,104.0,89400000.0
2008-08-06 09:57:00,104.0,104.02,103.98,104.0,42200000.0
2008-08-06 09:58:00,104.0,104.01,103.975,103.975,53000000.0
2008-08-06 09:59:00,103.975,103.99,103.96,103.96,46500000.0
2008-08-06 10:00:00,103.96,103.99,103.96,103.98,67400000.0
2008-08-06 10:01:00,103.98,104.01,103.98,104.01,31800000.0
2008-08-06 10:02:00,104.01,104.03,104.01,104.03,33900000.0
2008-08-06 10:03:00,104.03,104.03,103.99,103.99,108600000.0
2008-08-06 10:04:00,103.995,104.01,103.995,104.01,23000000.0
2008-08-06 10:05:00,104.01,104.04,104.01,104.04,60300000.0
2008-08-06 10:06:00,104.04,104.04,104.02,104.02,67300000.0
2008-08-06 10:07:00,104.025,104.03,103.99,104.01,106000000.0
2008-08-06 10:08:00,104.01,104.03,103.995,104.02,110000000.0
2008-08-06 10:09:00,104.02,104.03,104.02,104.03,14200000.0
2008-08-06 10:10:00,104.03,104.04,104.0,104.04,42900000.0
2008-08-06 10:11:00,104.04,104.04,104.01,104.02,83800000.0
2008-08-06 10:12:00,104.02,104.05,104.01,104.04,42600000.0
2008-08-06 10:13:00,104.04,104.06,104.02,104.06,75500000.0
2008-08-06 10:14:00,104.06,104.06,104.03,104.03,52900000.0
2008-08-06 10:15:00,104.03,104.08,104.03,104.08,33600000.0
2008-08-06 10:16:00,104.08,104.08,104.05,104.07,188900000.0
2008-08-06 10:17:00,104.07,104.07,104.05,104.05,159200000.0
2008-08-06 10:18:00,104.05,104.08,104.03,104.08,139600000.0
2008-08-06 10:19:00,104.07,104.075,104.035,104.05,124900000.0
2008-08-06 10:20:00,104.05,104.05,104.035,104.04,35800000.0
2008-08-06 10:21:00,104.04,104.04,104.02,104.03,67700000.0
2008-08-06 10:22:00,104.04,104.05,104.03,104.04,35000000.0
2008-08-06 10:23:00,104.04,104.04,104.02,104.02,57000000.0
2008-08-06 10:24:00,104.02,104.02,104.01,104.02,11000000.0
2008-08-06 10:25:00,104.01,104.02,103.99,104.01,49400000.0
2008-08-06 10:26:00,104.01,104.01,104.0,104.01,86900000.0
2008-08-06 10:27:00,104.01,104.045,104.01,104.035,220800000.0
2008-08-06 10:28:00,104.035,104.035,104.0,104.0,38700000.0
2008-08-06 10:29:00,103.995,103.995,103.99,103.99,3400000.0
2008-08-06 10:30:00,103.99,104.0,103.97,103.97,48500000.0
2008-08-06 10:31:00,103.97,103.98,103.96,103.96,30800000.0
2008-08-06 10:32:00,103.97,103.98,103.96,103.98,86200000.0
2008-08-06 10:33:00,103.98,103.98,103.96,103.96,86500000.0
2008-08-06 10:34:00,103.965,103.98,103.92,103.92,133400000.0
2008-08-06 10:35:00,103.92,103.92,103.87,103.87,202700000.0
2008-08-06 10:36:00,103.87,103.88,103.85,103.86,128100000.0
2008-08-06 10:37:00,103.85,103.88,103.84,103.88,76900000.0
2008-08-06 10:38:00,103.88,103.91,103.85,103.85,272800000.0
2008-08-06 10:39:00,103.855,103.9,103.85,103.85,218300000.0
2008-08-06 10:40:00,103.85,103.9,103.85,103.86,236400000.0
2008-08-06 10:41:00,103.86,103.89,103.86,103.88,57800000.0
2008-08-06 10:42:00,103.88,103.93,103.87,103.93,61000000.0
2008-08-06 10:43:00,103.93,103.93,103.89,103.9,68400000.0
2008-08-06 10:44:00,103.89,103.89,103.88,103.89,87500000.0
2008-08-06 10:45:00,103.9,103.92,103.9,103.92,15000000.0
2008-08-06 10:46:00,103.91,103.92,103.9,103.91,38900000.0
2008-08-06 10:47:00,103.92,103.93,103.9,103.91,110200000.0
2008-08-06 10:48:00,103.91,103.94,103.91,103.93,104800000.0
2008-08-06 10:49:00,103.93,103.95,103.92,103.95,68000000.0
2008-08-06 10:50:00,103.94,103.96,103.94,103.95,19600000.0
2008-08-06 10:51:00,103.95,103.95,103.91,103.915,88400000.0
2008-08-06 10:52:00,103.92,103.93,103.91,103.92,53500000.0
2008-08-06 10:53:00,103.92,103.92,103.88,103.89,97900000.0
2008-08-06 10:54:00,103.9,103.9,103.87,103.875,31600000.0
2008-08-06 10:55:00,103.875,103.88,103.86,103.87,65900000.0
2008-08-06 10:56:00,103.88,103.885,103.86,103.885,53200000.0
2008-08-06 10:57:00,103.88,103.885,103.88,103.885,10200000.0
2008-08-06 10:58:00,103.88,103.885,103.87,103.87,16600000.0
2008-08-06 10:59:00,103.87,103.88,103.86,103.86,22100000.0
2008-08-06 11:00:00,103.85,103.86,103.85,103.86,16500000.0
2008-08-06 11:01:00,103.85,103.86,103.85,103.85,17800000.0
2008-08-06 11:02:00,103.85,103.85,103.82,103.82,44800000.0
2008-08-06 11:03:00,103.82,103.83,103.77,103.77,87700000.0
2008-08-06 11:04:00,103.77,103.805,103.765,103.78,89800000.0
2008-08-06 11:05:00,103.775,103.8,103.77,103.77,86000000.0
2008-08-06 11:06:00,103.77,103.79,103.77,103.78,46000000.0
2008-08-06 11:07:00,103.78,103.79,103.77,103.79,61000000.0
2008-08-06 11:08:00,103.79,103.8,103.78,103.79,21800000.0
2008-08-06 11:09:00,103.79,103.81,103.77,103.785,90300000.0
2008-08-06 11:10:00,103.79,103.81,103.78,103.81,85400000.0
2008-08-06 11:11:00,103.805,103.86,103.805,103.86,93400000.0
2008-08-06 11:12:00,103.86,103.87,103.855,103.86,44300000.0
2008-08-06 11:13:00,103.855,103.88,103.84,103.88,58000000.0
2008-08-06 11:14:00,103.88,103.9,103.85,103.9,84900000.0
2008-08-06 11:15:00,103.89,103.91,103.89,103.89,87400000.0
2008-08-06 11:16:00,103.89,103.89,103.85,103.87,127000000.0
2008-08-06 11:17:00,103.87,103.87,103.855,103.87,99300000.0
2008-08-06 11:18:00,103.86,103.86,103.84,103.85,128500000.0
2008-08-06 11:19:00,103.84,103.87,103.83,103.84,167200000.0
2008-08-06 11:20:00,103.84,103.87,103.835,103.87,120900000.0
2008-08-06 11:21:00,103.87,103.88,103.845,103.86,98400000.0
2008-08-06 11:22:00,103.86,103.96,103.86,103.95,137800000.0
2008-08-06 11:23:00,103.94,103.97,103.93,103.93,67000000.0
2008-08-06 11:24:00,103.93,103.94,103.93,103.94,30400000.0
2008-08-06 11:25:00,103.94,103.95,103.91,103.91,180900000.0
2008-08-06 11:26:00,103.91,103.94,103.905,103.925,183300000.0
2008-08-06 11:27:00,103.92,104.115,103.89,104.04,210700000.0
2008-08-06 11:28:00,104.035,104.085,103.93,103.97,256300000.0
2008-08-06 11:29:00,103.97,104.02,103.965,104.02,142900000.0
2008-08-06 11:30:00,104.03,104.04,104.01,104.01,74000000.0
2008-08-06 11:31:00,104.015,104.02,103.915,103.94,111100000.0
2008-08-06 11:32:00,103.94,103.945,103.94,103.94,22100000.0
2008-08-06 11:33:00,103.945,103.96,103.94,103.96,42200000.0
2008-08-06 11:34:00,103.96,103.96,103.93,103.93,69600000.0
2008-08-06 11:35:00,103.93,103.94,103.92,103.92,47700000.0
2008-08-06 11:36:00,103.92,103.93,103.9,103.9,89000000.0
2008-08-06 11:37:00,103.9,103.93,103.9,103.92,27300000.0
2008-08-06 11:38:00,103.915,103.915,103.915,103.915,1000000.0
2008-08-06 11:39:00,103.92,103.93,103.91,103.93,27800000.0
2008-08-06 11:40:00,103.93,103.955,103.91,103.94,121500000.0
2008-08-06 11:41:00,103.945,103.98,103.94,103.965,231600000.0
2008-08-06 11:42:00,103.965,103.97,103.94,103.95,172800000.0
2008-08-06 11:43:00,103.965,103.97,103.94,103.94,93400000.0
2008-08-06 11:44:00,103.94,103.96,103.935,103.95,119200000.0
2008-08-06 11:45:00,103.95,103.97,103.935,103.94,257800000.0
2008-08-06 11:46:00,103.94,104.03,103.94,104.03,320700000.0
2008-08-06 11:47:00,104.03,104.09,104.01,104.035,319000000.0
2008-08-06 11:48:00,104.04,104.05,104.015,104.045,373500000.0
2008-08-06 11:49:00,104.045,104.05,104.045,104.05,200200000.0
2008-08-06 11:50:00,104.05,104.06,104.04,104.04,224500000.0
2008-08-06 11:51:00,104.04,104.05,104.03,104.03,181400000.0
2008-08-06 11:52:00,104.025,104.04,104.01,104.02,316000000.0
2008-08-06 11:53:00,104.02,104.025,104.0,104.015,525600000.0
2008-08-06 11:54:00,104.015,104.03,104.01,104.025,339500000.0
2008-08-06 11:55:00,104.025,104.045,104.015,104.025,184000000.0
2008-08-06 11:56:00,104.025,104.04,104.02,104.04,210300000.0
2008-08-06 11:57:00,104.02,104.04,104.01,104.02,163000000.0
2008-08-06 11:58:00,104.03,104.06,104.01,104.05,163000000.0
2008-08-06 11:59:00,104.04,104.065,104.04,104.05,163000000.0
2008-08-06 12:00:00,104.05,104.06,104.05,104.06,45300000.0
2008-08-06 12:01:00,104.05,104.07,104.04,104.05,223900000.0
2008-08-06 12:02:00,104.07,104.07,104.02,104.02,223900000.0
2008-08-06 12:03:00,104.02,104.035,104.015,104.035,75100000.0
2008-08-06 12:04:00,104.02,104.06,104.02,104.03,242400000.0
2008-08-06 12:05:00,104.03,104.06,104.015,104.02,283200000.0
2008-08-06 12:06:00,104.02,104.02,103.97,103.975,336900000.0
2008-08-06 12:07:00,103.97,103.99,103.935,103.945,399800000.0
2008-08-06 12:08:00,103.945,103.955,103.895,103.95,538300000.0
2008-08-06 12:09:00,103.955,103.965,103.905,103.915,242800000.0
2008-08-06 12:10:00,103.915,103.94,103.9,103.92,330000000.0
2008-08-06 12:11:00,103.93,103.97,103.93,103.965,481600000.0
2008-08-06 12:12:00,103.965,104.015,103.965,104.015,166200000.0
2008-08-06 12:13:00,104.015,104.05,104.015,104.03,283200000.0
2008-08-06 12:14:00,104.02,104.03,104.0,104.01,182400000.0
2008-08-06 12:15:00,104.005,104.02,103.99,103.99,110900000.0
2008-08-06 12:16:00,103.99,104.02,103.99,104.02,101200000.0
2008-08-06 12:17:00,104.015,104.02,104.0,104.02,225800000.0
2008-08-06 12:18:00,104.015,104.02,104.005,104.01,164100000.0
2008-08-06 12:19:00,104.01,104.015,104.0,104.015,24900000.0
2008-08-06 12:20:00,104.02,104.025,103.985,103.985,184400000.0
2008-08-06 12:21:00,103.99,104.0,103.975,103.975,323000000.0
2008-08-06 12:22:00,103.975,103.98,103.965,103.975,191500000.0
2008-08-06 12:23:00,103.98,103.985,103.97,103.975,138900000.0
2008-08-06 12:24:00,103.975,103.99,103.975,103.99,247800000.0
2008-08-06 12:25:00,103.99,103.995,103.99,103.995,132400000.0
2008-08-06 12:26:00,103.99,103.99,103.975,103.985,114500000.0
2008-08-06 12:27:00,103.99,103.99,103.965,103.965,286900000.0
2008-08-06 12:28:00,103.955,103.98,103.935,103.98,282800000.0
2008-08-06 12:29:00,103.98,103.985,103.975,103.975,115100000.0
2008-08-06 12:30:00,103.98,103.985,103.95,103.95,130400000.0
2008-08-06 12:31:00,103.95,103.96,103.94,103.94,301900000.0
2008-08-06 12:32:00,103.94,103.955,103.9,103.955,485400000.0
2008-08-06 12:33:00,103.955,103.96,103.945,103.955,218300000.0
2008-08-06 12:34:00,103.955,103.98,103.945,103.97,194400000.0
2008-08-06 12:35:00,103.98,103.98,103.955,103.96,283300000.0
2008-08-06 12:36:00,103.96,103.96,103.92,103.94,245700000.0
2008-08-06 12:37:00,103.945,103.96,103.94,103.94,302100000.0
2008-08-06 12:38:00,103.94,103.97,103.94,103.955,49000000.0
2008-08-06 12:39:00,103.955,103.96,103.94,103.96,54100000.0
2008-08-06 12:40:00,103.96,103.985,103.96,103.975,75900000.0
2008-08-06 12:41:00,103.98,103.99,103.96,103.98,236700000.0
2008-08-06 12:42:00,103.98,103.99,103.98,103.99,11200000.0
2008-08-06 12:43:00,104.0,104.0,103.99,103.99,45000000.0
2008-08-06 12:44:00,103.99,103.99,103.96,103.97,148100000.0
2008-08-06 12:45:00,103.97,103.975,103.96,103.97,217500000.0
2008-08-06 12:46:00,103.97,103.98,103.96,103.97,56500000.0
2008-08-06 12:47:00,103.975,103.985,103.975,103.985,81200000.0
2008-08-06 12:48:00,103.985,104.0,103.985,104.0,29700000.0
2008-08-06 12:49:00,104.0,104.04,104.0,104.04,140600000.0
2008-08-06 12:50:00,104.035,104.04,103.975,103.985,402900000.0
2008-08-06 12:51:00,103.99,104.0,103.99,103.99,84000000.0
2008-08-06 12:52:00,103.985,103.985,103.97,103.98,172300000.0
2008-08-06 12:53:00,103.985,103.99,103.975,103.99,55200000.0
2008-08-06 12:54:00,103.995,104.04,103.99,104.04,69200000.0
2008-08-06 12:55:00,104.05,104.05,104.03,104.03,46600000.0
2008-08-06 12:56:00,104.03,104.04,104.02,104.02,114000000.0
2008-08-06 12:57:00,104.02,104.03,104.015,104.015,100000000.0
2008-08-06 12:58:00,104.015,104.025,104.01,104.01,141500000.0
2008-08-06 12:59:00,104.015,104.02,103.995,104.02,145600000.0
2008-08-06 13:00:00,104.02,104.04,104.01,104.04,144700000.0
2008-08-06 13:01:00,104.05,104.05,104.025,104.03,278000000.0
2008-08-06 13:02:00,104.03,104.03,103.99,103.995,266500000.0
2008-08-06 13:03:00,103.99,103.99,103.95,103.96,128600000.0
2008-08-06 13:04:00,103.96,103.96,103.94,103.96,158100000.0
2008-08-06 13:05:00,103.96,103.97,103.95,103.965,202800000.0
2008-08-06 13:06:00,103.96,103.97,103.945,103.96,177200000.0
2008-08-06 13:07:00,103.96,103.965,103.95,103.965,102000000.0
2008-08-06 13:08:00,103.96,103.96,103.94,103.96,287800000.0
2008-08-06 13:09:00,103.96,103.99,103.94,103.99,144600000.0
2008-08-06 13:10:00,103.99,103.99,103.975,103.975,89200000.0
2008-08-06 13:11:00,103.98,103.98,103.97,103.97,92100000.0
2008-08-06 13:12:00,103.97,103.97,103.94,103.94,162600000.0
2008-08-06 13:13:00,103.94,103.945,103.935,103.945,73800000.0
2008-08-06 13:14:00,103.96,103.965,103.95,103.965,42200000.0
2008-08-06 13:15:00,103.97,103.99,103.96,103.99,208200000.0
2008-08-06 13:16:00,103.99,104.01,103.99,104.0,115100000.0
2008-08-06 13:17:00,104.01,104.02,103.995,104.0,271100000.0
2008-08-06 13:18:00,104.0,104.01,104.0,104.005,190600000.0
2008-08-06 13:19:00,104.005,104.005,103.985,103.985,41200000.0
2008-08-06 13:20:00,103.985,103.99,103.98,103.98,88500000.0
2008-08-06 13:21:00,103.98,103.985,103.98,103.98,76200000.0
2008-08-06 13:22:00,103.975,103.98,103.89,103.895,263000000.0
2008-08-06 13:23:00,103.9,103.935,103.9,103.925,201200000.0
2008-08-06 13:24:00,103.925,103.93,103.915,103.925,46700000.0
2008-08-06 13:25:00,103.925,103.935,103.92,103.935,91600000.0
2008-08-06 13:26:00,103.935,103.96,103.93,103.95,37100000.0
2008-08-06 13:27:00,103.95,103.95,103.93,103.94,119000000.0
2008-08-06 13:28:00,103.94,103.965,103.94,103.955,50300000.0
2008-08-06 13:29:00,103.96,103.98,103.94,103.975,139800000.0
2008-08-06 13:30:00,103.98,104.03,103.975,104.02,69300000.0
2008-08-06 13:31:00,104.015,104.015,103.965,103.975,189500000.0
2008-08-06 13:32:00,103.975,104.01,103.97,103.98,137500000.0
2008-08-06 13:33:00,103.98,104.02,103.975,104.0,104500000.0
2008-08-06 13:34:00,104.01,104.04,104.01,104.03,93100000.0
2008-08-06 13:35:00,104.03,104.04,103.99,103.99,129400000.0
2008-08-06 13:36:00,103.99,103.99,103.97,103.975,190300000.0
2008-08-06 13:37:00,103.97,103.99,103.97,103.985,114700000.0
2008-08-06 13:38:00,103.98,103.98,103.96,103.97,113100000.0
2008-08-06 13:39:00,103.97,104.0,103.97,103.99,173200000.0
2008-08-06 13:40:00,103.99,104.03,103.99,104.03,128400000.0
2008-08-06 13:41:00,104.02,104.03,104.01,104.015,141000000.0
2008-08-06 13:42:00,104.01,104.02,104.005,104.01,96000000.0
2008-08-06 13:43:00,104.01,104.01,103.98,103.98,122100000.0
2008-08-06 13:44:00,103.98,103.99,103.975,103.98,86600000.0
2008-08-06 13:45:00,103.985,103.99,103.965,103.97,88700000.0
2008-08-06 13:46:00,103.975,103.975,103.96,103.965,73300000.0
2008-08-06 13:47:00,103.97,104.0,103.97,103.99,346300000.0
2008-08-06 13:48:00,103.995,104.0,103.99,104.0,186100000.0
2008-08-06 13:49:00,104.0,104.0,103.985,104.0,142400000.0
2008-08-06 13:50:00,103.99,104.01,103.99,104.0,80400000.0
2008-08-06 13:51:00,104.0,104.01,104.0,104.0,64300000.0
2008-08-06 13:52:00,104.0,104.01,103.99,104.01,61800000.0
2008-08-06 13:53:00,104.01,104.01,103.97,103.97,109000000.0
2008-08-06 13:54:00,103.97,103.985,103.96,103.98,101400000.0
2008-08-06 13:55:00,103.98,103.99,103.97,103.97,297500000.0
2008-08-06 13:56:00,103.97,103.99,103.97,103.99,226900000.0
2008-08-06 13:57:00,103.99,104.0,103.99,103.99,122200000.0
2008-08-06 13:58:00,103.99,104.0,103.97,103.99,145700000.0
2008-08-06 13:59:00,103.99,104.0,103.99,104.0,87000000.0
2008-08-06 14:00:00,104.0,104.0,103.965,103.97,60100000.0
2008-08-06 14:01:00,103.97,103.97,103.96,103.96,87400000.0
2008-08-06 14:02:00,103.96,103.98,103.96,103.96,228500000.0
2008-08-06 14:03:00,103.97,104.02,103.96,104.0,177500000.0
2008-08-06 14:04:00,104.01,104.03,103.985,104.0,202700000.0
2008-08-06 14:05:00,104.0,104.01,103.98,103.99,310200000.0
2008-08-06 14:06:00,103.99,104.01,103.98,104.01,123300000.0
2008-08-06 14:07:00,104.01,104.05,104.0,104.04,217700000.0
2008-08-06 14:08:00,104.035,104.04,104.02,104.04,234600000.0
2008-08-06 14:09:00,104.04,104.1,104.03,104.07,314300000.0
2008-08-06 14:10:00,104.07,104.08,104.07,104.08,121500000.0
2008-08-06 14:11:00,104.08,104.08,104.035,104.04,183900000.0
2008-08-06 14:12:00,104.04,104.055,104.04,104.055,241600000.0
2008-08-06 14:13:00,104.05,104.065,104.045,104.045,89900000.0
2008-08-06 14:14:00,104.045,104.05,104.035,104.04,216700000.0
2008-08-06 14:15:00,104.04,104.05,104.04,104.04,155200000.0
2008-08-06 14:16:00,104.04,104.04,104.02,104.02,113800000.0
2008-08-06 14:17:00,104.02,104.04,104.005,104.005,120500000.0
2008-08-06 14:18:00,104.005,104.03,103.995,104.025,72700000.0
2008-08-06 14:19:00,104.03,104.035,104.01,104.03,39800000.0
2008-08-06 14:20:00,104.03,104.035,104.0,104.01,231300000.0
2008-08-06 14:21:00,104.0,104.03,104.0,104.02,287000000.0
2008-08-06 14:22:00,104.02,104.04,104.02,104.025,114700000.0
2008-08-06 14:23:00,104.025,104.03,104.0,104.025,177400000.0
2008-08-06 14:24:00,104.02,104.05,104.015,104.02,226600000.0
2008-08-06 14:25:00,104.02,104.04,104.02,104.035,21200000.0
2008-08-06 14:26:00,104.03,104.05,104.03,104.05,51900000.0
2008-08-06 14:27:00,104.05,104.06,104.05,104.055,23300000.0
2008-08-06 14:28:00,104.06,104.125,104.06,104.115,179200000.0
2008-08-06 14:29:00,104.11,104.16,104.11,104.15,234300000.0
2008-08-06 14:30:00,104.15,104.18,104.105,104.12,290000000.0
2008-08-06 14:31:00,104.125,104.135,104.11,104.115,104600000.0
2008-08-06 14:32:00,104.115,104.12,104.075,104.075,183500000.0
2008-08-06 14:33:00,104.07,104.1,104.065,104.09,121600000.0
2008-08-06 14:34:00,104.09,104.125,104.09,104.11,144400000.0
2008-08-06 14:35:00,104.11,104.13,104.09,104.09,173100000.0
2008-08-06 14:36:00,104.09,104.13,104.08,104.13,152500000.0
2008-08-06 14:37:00,104.13,104.14,104.1,104.11,129800000.0
2008-08-06 14:38:00,104.11,104.135,104.08,104.11,196700000.0
2008-08-06 14:39:00,104.11,104.12,104.02,104.02,270700000.0
2008-08-06 14:40:00,104.02,104.05,104.02,104.05,123700000.0
2008-08-06 14:41:00,104.05,104.05,104.0,104.02,166700000.0
2008-08-06 14:42:00,104.02,104.095,104.0,104.08,231000000.0
2008-08-06 14:43:00,104.09,104.09,104.05,104.06,127700000.0
2008-08-06 14:44:00,104.06,104.09,104.055,104.07,96100000.0
2008-08-06 14:45:00,104.08,104.11,104.07,104.1,131400000.0
2008-08-06 14:46:00,104.1,104.11,104.08,104.09,72100000.0
2008-08-06 14:47:00,104.09,104.11,104.08,104.1,78700000.0
2008-08-06 14:48:00,104.09,104.09,104.07,104.08,60300000.0
2008-08-06 14:49:00,104.08,104.09,104.06,104.06,96100000.0
2008-08-06 14:50:00,104.06,104.08,104.06,104.07,73400000.0
2008-08-06 14:51:00,104.07,104.09,104.06,104.08,71300000.0
2008-08-06 14:52:00,104.085,104.12,104.085,104.12,99600000.0
2008-08-06 14:53:00,104.12,104.13,104.075,104.09,172600000.0
2008-08-06 14:54:00,104.085,104.1,104.085,104.095,127900000.0
2008-08-06 14:55:00,104.095,104.095,104.055,104.055,173300000.0
2008-08-06 14:56:00,104.055,104.06,104.05,104.055,144200000.0
2008-08-06 14:57:00,104.055,104.08,104.055,104.06,156100000.0
2008-08-06 14:58:00,104.065,104.075,104.05,104.05,203500000.0
2008-08-06 14:59:00,104.05,104.06,104.045,104.045,47100000.0
2008-08-06 15:00:00,104.045,104.055,104.04,104.055,63300000.0
2008-08-06 15:01:00,104.055,104.09,104.05,104.08,183400000.0
2008-08-06 15:02:00,104.08,104.09,104.065,104.08,175100000.0
2008-08-06 15:03:00,104.08,104.09,104.055,104.07,269800000.0
2008-08-06 15:04:00,104.07,104.07,104.035,104.04,154300000.0
2008-08-06 15:05:00,104.04,104.075,104.04,104.065,394200000.0
2008-08-06 15:06:00,104.06,104.07,104.05,104.06,108700000.0
2008-08-06 15:07:00,104.06,104.065,104.05,104.06,150500000.0
2008-08-06 15:08:00,104.06,104.075,104.055,104.065,199400000.0
2008-08-06 15:09:00,104.065,104.09,104.065,104.08,224000000.0
2008-08-06 15:10:00,104.08,104.09,104.065,104.08,262300000.0
2008-08-06 15:11:00,104.08,104.12,104.06,104.06,422400000.0
2008-08-06 15:12:00,104.06,104.14,104.055,104.12,292800000.0
2008-08-06 15:13:00,104.12,104.15,104.09,104.1,250000000.0
2008-08-06 15:14:00,104.1,104.1,103.995,104.025,414000000.0
2008-08-06 15:15:00,104.025,104.025,103.985,104.01,279800000.0
2008-08-06 15:16:00,104.01,104.03,103.98,103.99,357700000.0
2008-08-06 15:17:00,103.98,103.99,103.95,103.95,306700000.0
2008-08-06 15:18:00,103.95,103.98,103.92,103.98,351200000.0
2008-08-06 15:19:00,103.98,103.99,103.96,103.96,271000000.0
2008-08-06 15:20:00,103.96,104.03,103.96,104.01,273400000.0
2008-08-06 15:21:00,104.02,104.05,104.01,104.05,225000000.0
2008-08-06 15:22:00,104.05,104.08,104.05,104.08,113300000.0
2008-08-06 15:23:00,104.09,104.09,104.06,104.08,94300000.0
2008-08-06 15:24:00,104.08,104.08,104.04,104.04,167600000.0
2008-08-06 15:25:00,104.05,104.08,104.05,104.07,175600000.0
2008-08-06 15:26:00,104.07,104.08,104.03,104.03,169700000.0
2008-08-06 15:27:00,104.02,104.04,103.99,104.0,344700000.0
2008-08-06 15:28:00,104.0,104.03,103.98,104.015,224100000.0
2008-08-06 15:29:00,104.01,104.05,104.01,104.04,227600000.0
2008-08-06 15:30:00,104.04,104.06,104.025,104.03,235600000.0
2008-08-06 15:31:00,104.03,104.08,104.03,104.045,193000000.0
2008-08-06 15:32:00,104.04,104.05,104.03,104.04,216800000.0
2008-08-06 15:33:00,104.045,104.07,104.04,104.06,189500000.0
2008-08-06 15:34:00,104.06,104.07,104.05,104.06,63000000.0
2008-08-06 15:35:00,104.06,104.11,104.06,104.11,120500000.0
2008-08-06 15:36:00,104.095,104.21,104.09,104.17,218800000.0
2008-08-06 15:37:00,104.18,104.2,104.135,104.17,420700000.0
2008-08-06 15:38:00,104.17,104.21,104.17,104.18,304100000.0
2008-08-06 15:39:00,104.18,104.2,104.16,104.16,305700000.0
2008-08-06 15:40:00,104.16,104.19,104.14,104.145,331100000.0
2008-08-06 15:41:00,104.145,104.22,104.14,104.22,233000000.0
2008-08-06 15:42:00,104.22,104.25,104.21,104.23,216900000.0
2008-08-06 15:43:00,104.23,104.26,104.225,104.255,208800000.0
2008-08-06 15:44:00,104.255,104.26,104.22,104.23,309500000.0
2008-08-06 15:45:00,104.23,104.27,104.22,104.265,222100000.0
2008-08-06 15:46:00,104.275,104.285,104.24,104.26,346300000.0
2008-08-06 15:47:00,104.26,104.27,104.22,104.26,189400000.0
2008-08-06 15:48:00,104.27,104.27,104.215,104.215,158300000.0
2008-08-06 15:49:00,104.21,104.25,104.2,104.205,188000000.0
2008-08-06 15:50:00,104.2,104.23,104.19,104.215,355000000.0
2008-08-06 15:51:00,104.215,104.22,104.19,104.21,400200000.0
2008-08-06 15:52:00,104.21,104.23,104.19,104.19,183000000.0
2008-08-06 15:53:00,104.2,104.21,104.18,104.205,253700000.0
2008-08-06 15:54:00,104.2,104.24,104.18,104.24,347100000.0
2008-08-06 15:55:00,104.24,104.265,104.2,104.26,232200000.0
2008-08-06 15:56:00,104.26,104.28,104.245,104.245,172900000.0
2008-08-06 15:57:00,104.245,104.28,104.245,104.27,193400000.0
2008-08-06 15:58:00,104.27,104.27,104.22,104.22,104200000.0
2008-08-06 15:59:00,104.23,104.255,104.18,104.18,148100000.0
2008-08-06 16:00:00,104.17,104.37,104.17,104.34,180400000.0
2008-08-06 16:01:00,104.35,104.37,104.33,104.34,197000000.0
2008-08-06 16:02:00,104.35,104.38,104.34,104.37,105500000.0
2008-08-06 16:03:00,104.37,104.43,104.36,104.37,218100000.0
2008-08-06 16:04:00,104.365,104.375,104.345,104.36,134100000.0
2008-08-06 16:05:00,104.36,104.38,104.345,104.37,146600000.0
2008-08-06 16:06:00,104.365,104.38,104.34,104.345,240300000.0
2008-08-06 16:07:00,104.345,104.35,104.29,104.29,241300000.0
2008-08-06 16:08:00,104.29,104.32,104.29,104.32,52000000.0
2008-08-06 16:09:00,104.33,104.33,104.31,104.31,26200000.0
2008-08-06 16:10:00,104.32,104.37,104.32,104.36,93100000.0
2008-08-06 16:11:00,104.36,104.37,104.34,104.345,140600000.0
2008-08-06 16:12:00,104.34,104.38,104.33,104.36,134100000.0
2008-08-06 16:13:00,104.36,104.36,104.34,104.35,61800000.0
2008-08-06 16:14:00,104.36,104.38,104.36,104.38,93000000.0
2008-08-06 16:15:00,104.39,104.41,104.35,104.36,101900000.0
2008-08-06 16:16:00,104.35,104.4,104.35,104.4,151900000.0
2008-08-06 16:17:00,104.39,104.4,104.37,104.37,65800000.0
2008-08-06 16:18:00,104.36,104.41,104.36,104.4,94400000.0
2008-08-06 16:19:00,104.41,104.41,104.36,104.37,149600000.0
2008-08-06 16:20:00,104.37,104.42,104.36,104.4,137500000.0
2008-08-06 16:21:00,104.41,104.42,104.36,104.38,137300000.0
2008-08-06 16:22:00,104.37,104.39,104.33,104.345,105500000.0
2008-08-06 16:23:00,104.35,104.37,104.335,104.37,119300000.0
2008-08-06 16:24:00,104.36,104.385,104.36,104.37,94200000.0
2008-08-06 16:25:00,104.37,104.37,104.35,104.35,146700000.0
2008-08-06 16:26:00,104.35,104.37,104.35,104.35,62400000.0
2008-08-06 16:27:00,104.355,104.36,104.315,104.315,143900000.0
2008-08-06 16:28:00,104.32,104.325,104.305,104.305,219000000.0
2008-08-06 16:29:00,104.305,104.32,104.26,104.27,181300000.0
2008-08-06 16:30:00,104.26,104.32,104.26,104.29,247300000.0
2008-08-06 16:31:00,104.29,104.29,104.25,104.27,112300000.0
2008-08-06 16:32:00,104.27,104.3,104.27,104.3,228700000.0
2008-08-06 16:33:00,104.3,104.3,104.28,104.28,69200000.0
2008-08-06 16:34:00,104.28,104.29,104.27,104.275,119400000.0
2008-08-06 16:35:00,104.275,104.31,104.23,104.245,382900000.0
2008-08-06 16:36:00,104.245,104.29,104.24,104.24,329400000.0
2008-08-06 16:37:00,104.24,104.31,104.24,104.27,194300000.0
2008-08-06 16:38:00,104.27,104.29,104.25,104.27,254600000.0
2008-08-06 16:39:00,104.27,104.27,104.23,104.27,259200000.0
2008-08-06 16:40:00,104.26,104.26,104.23,104.24,278500000.0
2008-08-06 16:41:00,104.25,104.3,104.25,104.29,175400000.0
2008-08-06 16:42:00,104.29,104.31,104.27,104.29,149400000.0
2008-08-06 16:43:00,104.295,104.3,104.265,104.285,356300000.0
2008-08-06 16:44:00,104.285,104.31,104.285,104.31,225200000.0
2008-08-06 16:45:00,104.31,104.32,104.29,104.295,452000000.0
2008-08-06 16:46:00,104.3,104.305,104.265,104.285,388500000.0
2008-08-06 16:47:00,104.285,104.34,104.285,104.33,259800000.0
2008-08-06 16:48:00,104.325,104.34,104.295,104.3,373000000.0
2008-08-06 16:49:00,104.295,104.33,104.29,104.32,246700000.0
2008-08-06 16:50:00,104.32,104.34,104.31,104.33,165800000.0
2008-08-06 16:51:00,104.33,104.33,104.3,104.3,136500000.0
2008-08-06 16:52:00,104.305,104.35,104.3,104.32,138600000.0
2008-08-06 16:53:00,104.32,104.35,104.3,104.32,251600000.0
2008-08-06 16:54:00,104.32,104.33,104.31,104.32,50400000.0
2008-08-06 16:55:00,104.31,104.34,104.31,104.34,38900000.0
2008-08-06 16:56:00,104.34,104.34,104.32,104.32,60300000.0
2008-08-06 16:57:00,104.32,104.34,104.31,104.33,66000000.0
2008-08-06 16:58:00,104.33,104.33,104.3,104.31,44500000.0
2008-08-06 16:59:00,104.31,104.34,104.3,104.32,130200000.0
2008-08-06 17:00:00,104.33,104.35,104.31,104.33,108600000.0
2008-08-06 17:01:00,104.33,104.37,104.31,104.31,73900000.0
2008-08-06 17:02:00,104.305,104.31,104.3,104.31,66400000.0
2008-08-06 17:03:00,104.31,104.32,104.28,104.28,113200000.0
2008-08-06 17:04:00,104.28,104.31,104.28,104.31,132900000.0
2008-08-06 17:05:00,104.31,104.31,104.28,104.3,173300000.0
2008-08-06 17:06:00,104.3,104.36,104.285,104.35,117600000.0
2008-08-06 17:07:00,104.35,104.35,104.33,104.34,113700000.0
2008-08-06 17:08:00,104.34,104.34,104.31,104.31,37800000.0
2008-08-06 17:09:00,104.31,104.31,104.28,104.31,105900000.0
2008-08-06 17:10:00,104.31,104.32,104.31,104.32,31100000.0
2008-08-06 17:11:00,104.32,104.34,104.28,104.29,52700000.0
2008-08-06 17:12:00,104.29,104.3,104.27,104.3,60100000.0
2008-08-06 17:13:00,104.3,104.32,104.3,104.31,87400000.0
2008-08-06 17:14:00,104.31,104.32,104.29,104.3,56800000.0
2008-08-06 17:15:00,104.29,104.33,104.29,104.32,139600000.0
2008-08-06 17:16:00,104.32,104.33,104.28,104.3,268900000.0
2008-08-06 17:17:00,104.31,104.31,104.29,104.3,244800000.0
2008-08-06 17:18:00,104.3,104.32,104.3,104.32,155300000.0
2008-08-06 17:19:00,104.32,104.36,104.3,104.36,116900000.0
2008-08-06 17:20:00,104.36,104.36,104.3,104.31,130200000.0
2008-08-06 17:21:00,104.31,104.32,104.3,104.31,88300000.0
2008-08-06 17:22:00,104.31,104.32,104.28,104.28,180700000.0
2008-08-06 17:23:00,104.28,104.3,104.27,104.29,186600000.0
2008-08-06 17:24:00,104.29,104.3,104.265,104.28,142100000.0
2008-08-06 17:25:00,104.27,104.31,104.27,104.29,143500000.0
2008-08-06 17:26:00,104.29,104.3,104.28,104.3,52400000.0
2008-08-06 17:27:00,104.3,104.31,104.27,104.29,227500000.0
2008-08-06 17:28:00,104.29,104.3,104.27,104.3,166400000.0
2008-08-06 17:29:00,104.29,104.33,104.28,104.32,390100000.0
2008-08-06 17:30:00,104.33,104.34,104.3,104.31,243800000.0
2008-08-06 17:31:00,104.31,104.35,104.31,104.35,235000000.0
2008-08-06 17:32:00,104.35,104.38,104.345,104.35,147900000.0
2008-08-06 17:33:00,104.35,104.39,104.31,104.35,390300000.0
2008-08-06 17:34:00,104.35,104.37,104.33,104.36,186600000.0
2008-08-06 17:35:00,104.34,104.36,104.33,104.35,105000000.0
2008-08-06 17:36:00,104.34,104.37,104.295,104.3,166500000.0
2008-08-06 17:37:00,104.31,104.35,104.31,104.33,312700000.0
2008-08-06 17:38:00,104.33,104.34,104.27,104.27,451300000.0
2008-08-06 17:39:00,104.27,104.31,104.27,104.29,298300000.0
2008-08-06 17:40:00,104.29,104.36,104.29,104.34,335100000.0
2008-08-06 17:41:00,104.34,104.38,104.34,104.38,384700000.0
2008-08-06 17:42:00,104.38,104.39,104.365,104.39,258900000.0
2008-08-06 17:43:00,104.39,104.39,104.34,104.36,226900000.0
2008-08-06 17:44:00,104.36,104.37,104.35,104.365,129700000.0
2008-08-06 17:45:00,104.37,104.375,104.34,104.37,370900000.0
2008-08-06 17:46:00,104.38,104.39,104.36,104.36,229800000.0
2008-08-06 17:47:00,104.36,104.39,104.35,104.38,318100000.0
2008-08-06 17:48:00,104.39,104.4,104.36,104.36,244900000.0
2008-08-06 17:49:00,104.36,104.37,104.35,104.35,98300000.0
2008-08-06 17:50:00,104.35,104.37,104.35,104.36,158600000.0
2008-08-06 17:51:00,104.37,104.39,104.35,104.36,223600000.0
2008-08-06 17:52:00,104.36,104.38,104.35,104.37,131100000.0
2008-08-06 17:53:00,104.36,104.37,104.36,104.37,119900000.0
2008-08-06 17:54:00,104.37,104.4,104.36,104.4,101600000.0
2008-08-06 17:55:00,104.4,104.4,104.385,104.4,115500000.0
2008-08-06 17:56:00,104.4,104.47,104.4,104.47,381200000.0
2008-08-06 17:57:00,104.47,104.49,104.45,104.48,195600000.0
2008-08-06 17:58:00,104.47,104.48,104.45,104.475,160200000.0
2008-08-06 17:59:00,104.48,104.48,104.46,104.46,110300000.0
2008-08-06 18:00:00,104.46,104.49,104.45,104.49,474900000.0
2008-08-06 18:01:00,104.49,104.5,104.47,104.47,296600000.0
2008-08-06 18:02:00,104.47,104.48,104.44,104.46,236300000.0
2008-08-06 18:03:00,104.46,104.48,104.46,104.47,99900000.0
2008-08-06 18:04:00,104.47,104.48,104.46,104.47,73000000.0
2008-08-06 18:05:00,104.47,104.49,104.47,104.49,237300000.0
2008-08-06 18:06:00,104.49,104.49,104.46,104.48,215400000.0
2008-08-06 18:07:00,104.48,104.5,104.475,104.485,307200000.0
2008-08-06 18:08:00,104.49,104.5,104.48,104.495,617800000.0
2008-08-06 18:09:00,104.49,104.5,104.48,104.48,359900000.0
2008-08-06 18:10:00,104.48,104.48,104.47,104.47,256400000.0
2008-08-06 18:11:00,104.47,104.48,104.46,104.47,200100000.0
2008-08-06 18:12:00,104.47,104.48,104.46,104.48,511500000.0
2008-08-06 18:13:00,104.48,104.51,104.47,104.5,284200000.0
2008-08-06 18:14:00,104.5,104.5,104.48,104.49,160100000.0
2008-08-06 18:15:00,104.49,104.49,104.47,104.48,185600000.0
2008-08-06 18:16:00,104.48,104.49,104.46,104.48,169700000.0
2008-08-06 18:17:00,104.48,104.48,104.46,104.48,62400000.0
2008-08-06 18:18:00,104.48,104.49,104.47,104.49,121100000.0
2008-08-06 18:19:00,104.49,104.5,104.48,104.49,102500000.0
2008-08-06 18:20:00,104.49,104.53,104.49,104.52,111300000.0
2008-08-06 18:21:00,104.52,104.54,104.52,104.54,99700000.0
2008-08-06 18:22:00,104.54,104.56,104.53,104.53,68000000.0
2008-08-06 18:23:00,104.53,104.53,104.51,104.51,68100000.0
2008-08-06 18:24:00,104.52,104.52,104.51,104.52,51100000.0
2008-08-06 18:25:00,104.52,104.54,104.52,104.54,71700000.0
2008-08-06 18:26:00,104.54,104.59,104.54,104.57,145200000.0
2008-08-06 18:27:00,104.57,104.6,104.57,104.59,104600000.0
2008-08-06 18:28:00,104.59,104.6,104.58,104.58,120100000.0
2008-08-06 18:29:00,104.58,104.58,104.55,104.55,77900000.0
2008-08-06 18:30:00,104.55,104.58,104.55,104.55,53500000.0
2008-08-06 18:31:00,104.55,104.58,104.55,104.57,84300000.0
2008-08-06 18:32:00,104.57,104.59,104.57,104.59,103200000.0
2008-08-06 18:33:00,104.59,104.61,104.59,104.61,155100000.0
2008-08-06 18:34:00,104.6,104.62,104.6,104.62,111100000.0
2008-08-06 18:35:00,104.62,104.67,104.62,104.64,231000000.0
2008-08-06 18:36:00,104.645,104.68,104.645,104.68,125800000.0
2008-08-06 18:37:00,104.68,104.74,104.665,104.73,167800000.0
2008-08-06 18:38:00,104.73,104.75,104.66,104.66,230900000.0
2008-08-06 18:39:00,104.66,104.67,104.64,104.64,250200000.0
2008-08-06 18:40:00,104.64,104.68,104.635,104.67,122400000.0
2008-08-06 18:41:00,104.67,104.69,104.66,104.67,266700000.0
2008-08-06 18:42:00,104.68,104.7,104.67,104.7,123600000.0
2008-08-06 18:43:00,104.69,104.7,104.665,104.665,170000000.0
2008-08-06 18:44:00,104.66,104.68,104.66,104.67,146000000.0
2008-08-06 18:45:00,104.665,104.68,104.64,104.65,325800000.0
2008-08-06 18:46:00,104.65,104.67,104.64,104.66,117300000.0
2008-08-06 18:47:00,104.67,104.67,104.65,104.66,189500000.0
2008-08-06 18:48:00,104.66,104.66,104.64,104.65,60500000.0
2008-08-06 18:49:00,104.65,104.65,104.61,104.61,116700000.0
2008-08-06 18:50:00,104.61,104.64,104.59,104.59,204400000.0
2008-08-06 18:51:00,104.59,104.6,104.58,104.6,212500000.0
2008-08-06 18:52:00,104.6,104.62,104.6,104.61,50700000.0
2008-08-06 18:53:00,104.61,104.62,104.6,104.61,103900000.0
2008-08-06 18:54:00,104.61,104.62,104.59,104.6,127800000.0
2008-08-06 18:55:00,104.6,104.6,104.57,104.58,222700000.0
2008-08-06 18:56:00,104.58,104.61,104.57,104.6,312200000.0
2008-08-06 18:57:00,104.6,104.6,104.56,104.56,167300000.0
2008-08-06 18:58:00,104.56,104.58,104.56,104.565,193599999.0
2008-08-06 18:59:00,104.565,104.575,104.545,104.56,256200000.0
2008-08-06 19:00:00,104.56,104.57,104.55,104.56,263500000.0
2008-08-06 19:01:00,104.57,104.58,104.55,104.56,305300000.0
2008-08-06 19:02:00,104.56,104.58,104.56,104.57,228300000.0
2008-08-06 19:03:00,104.57,104.59,104.57,104.57,287400000.0
2008-08-06 19:04:00,104.57,104.58,104.56,104.57,283699999.0
2008-08-06 19:05:00,104.57,104.58,104.57,104.57,227600000.0
2008-08-06 19:06:00,104.57,104.57,104.55,104.55,213400000.0
2008-08-06 19:07:00,104.55,104.57,104.55,104.56,125200000.0
2008-08-06 19:08:00,104.56,104.58,104.56,104.57,81600000.0
2008-08-06 19:09:00,104.57,104.58,104.54,104.55,82700000.0
2008-08-06 19:10:00,104.55,104.55,104.52,104.52,125600000.0
2008-08-06 19:11:00,104.52,104.545,104.52,104.54,65500000.0
2008-08-06 19:12:00,104.54,104.54,104.53,104.54,131700000.0
2008-08-06 19:13:00,104.54,104.58,104.54,104.58,111700000.0
2008-08-06 19:14:00,104.58,104.58,104.56,104.57,47300000.0
2008-08-06 19:15:00,104.57,104.57,104.55,104.56,59400000.0
2008-08-06 19:16:00,104.565,104.58,104.565,104.58,61000000.0
2008-08-06 19:17:00,104.58,104.6,104.58,104.59,24100000.0
2008-08-06 19:18:00,104.59,104.59,104.57,104.59,160100000.0
2008-08-06 19:19:00,104.59,104.61,104.58,104.6,36600000.0
2008-08-06 19:20:00,104.6,104.62,104.57,104.59,217300000.0
2008-08-06 19:21:00,104.59,104.6,104.58,104.6,126400000.0
2008-08-06 19:22:00,104.6,104.61,104.6,104.61,145900000.0
2008-08-06 19:23:00,104.61,104.64,104.61,104.63,175800000.0
2008-08-06 19:24:00,104.63,104.67,104.62,104.655,321900000.0
2008-08-06 19:25:00,104.66,104.69,104.66,104.69,269700000.0
2008-08-06 19:26:00,104.69,104.71,104.68,104.71,169000000.0
2008-08-06 19:27:00,104.71,104.72,104.69,104.695,287200000.0
2008-08-06 19:28:00,104.695,104.705,104.68,104.69,455100000.0
2008-08-06 19:29:00,104.69,104.7,104.68,104.68,147000000.0
2008-08-06 19:30:00,104.68,104.69,104.68,104.685,125900000.0
2008-08-06 19:31:00,104.68,104.68,104.67,104.68,114300000.0
2008-08-06 19:32:00,104.68,104.69,104.67,104.69,86500000.0
2008-08-06 19:33:00,104.68,104.7,104.68,104.695,120900000.0
2008-08-06 19:34:00,104.695,104.71,104.695,104.71,22000000.0
2008-08-06 19:35:00,104.71,104.71,104.7,104.7,68300000.0
2008-08-06 19:36:00,104.7,104.7,104.69,104.7,102200000.0
2008-08-06 19:37:00,104.69,104.69,104.665,104.665,204500000.0
2008-08-06 19:38:00,104.665,104.67,104.64,104.64,262700000.0
2008-08-06 19:39:00,104.64,104.65,104.635,104.65,40600000.0
2008-08-06 19:40:00,104.645,104.65,104.64,104.65,62600000.0
2008-08-06 19:41:00,104.65,104.65,104.61,104.63,229300000.0
2008-08-06 19:42:00,104.63,104.63,104.63,104.63,11300000.0
2008-08-06 19:43:00,104.63,104.66,104.63,104.66,172900000.0
2008-08-06 19:44:00,104.65,104.65,104.615,104.615,135900000.0
2008-08-06 19:45:00,104.615,104.62,104.615,104.62,71700000.0
2008-08-06 19:46:00,104.62,104.62,104.6,104.61,136500000.0
2008-08-06 19:47:00,104.61,104.64,104.61,104.63,158200000.0
2008-08-06 19:48:00,104.63,104.64,104.62,104.63,212300000.0
2008-08-06 19:49:00,104.63,104.63,104.605,104.62,186900000.0
2008-08-06 19:50:00,104.615,104.62,104.61,104.62,193600000.0
2008-08-06 19:51:00,104.62,104.62,104.605,104.605,106800000.0
2008-08-06 19:52:00,104.6,104.63,104.59,104.63,251200000.0
2008-08-06 19:53:00,104.645,104.65,104.605,104.61,153400000.0
2008-08-06 19:54:00,104.61,104.615,104.595,104.6,98800000.0
2008-08-06 19:55:00,104.605,104.62,104.56,104.57,357900000.0
2008-08-06 19:56:00,104.575,104.6,104.575,104.595,138100000.0
2008-08-06 19:57:00,104.595,104.61,104.585,104.595,152100000.0
2008-08-06 19:58:00,104.59,104.6,104.58,104.59,198600000.0
2008-08-06 19:59:00,104.595,104.62,104.595,104.615,49400000.0
2008-08-06 20:00:00,104.615,104.62,104.61,104.61,136600000.0
2008-08-06 20:01:00,104.61,104.63,104.61,104.61,150600000.0
2008-08-06 20:02:00,104.605,104.615,104.595,104.605,163400000.0
2008-08-06 20:03:00,104.605,104.62,104.605,104.615,49700000.0
2008-08-06 20:04:00,104.615,104.65,104.61,104.635,111100000.0
2008-08-06 20:05:00,104.63,104.63,104.61,104.61,37800000.0
2008-08-06 20:06:00,104.61,104.615,104.605,104.61,46100000.0
2008-08-06 20:07:00,104.61,104.61,104.6,104.6,48300000.0
2008-08-06 20:08:00,104.6,104.605,104.59,104.595,96400000.0
2008-08-06 20:09:00,104.595,104.61,104.59,104.595,133800000.0
2008-08-06 20:10:00,104.595,104.6,104.59,104.6,76900000.0
2008-08-06 20:11:00,104.61,104.61,104.575,104.575,182300000.0
2008-08-06 20:12:00,104.575,104.59,104.565,104.58,120300000.0
2008-08-06 20:13:00,104.58,104.58,104.57,104.57,69800000.0
2008-08-06 20:15:00,104.57,104.59,104.57,104.58,147600000.0
2008-08-06 20:16:00,104.59,104.61,104.59,104.61,130000000.0
2008-08-06 20:17:00,104.61,104.61,104.6,104.61,74200000.0
2008-08-06 20:18:00,104.61,104.61,104.58,104.58,81800000.0
2008-08-06 20:19:00,104.58,104.61,104.58,104.6,94000000.0
2008-08-06 20:20:00,104.6,104.62,104.595,104.61,52000000.0
2008-08-06 20:21:00,104.61,104.62,104.6,104.6,76600000.0
2008-08-06 20:22:00,104.6,104.62,104.6,104.61,98800000.0
2008-08-06 20:23:00,104.61,104.62,104.61,104.61,62100000.0
2008-08-06 20:24:00,104.61,104.62,104.61,104.61,54500000.0
2008-08-06 20:25:00,104.62,104.62,104.61,104.61,24400000.0
2008-08-06 20:26:00,104.61,104.61,104.6,104.61,94900000.0
2008-08-06 20:27:00,104.61,104.61,104.605,104.61,17900000.0
2008-08-06 20:28:00,104.61,104.61,104.59,104.59,42800000.0
2008-08-06 20:29:00,104.59,104.6,104.58,104.58,38500000.0
2008-08-06 20:30:00,104.58,104.585,104.575,104.58,47300000.0
2008-08-06 20:31:00,104.58,104.59,104.58,104.58,92000000.0
2008-08-06 20:32:00,104.58,104.59,104.57,104.58,74900000.0
2008-08-06 20:33:00,104.58,104.61,104.57,104.61,180900000.0
2008-08-06 20:34:00,104.61,104.62,104.585,104.6,118900000.0
2008-08-06 20:35:00,104.59,104.6,104.57,104.59,95100000.0
2008-08-06 20:36:00,104.59,104.59,104.58,104.59,121900000.0
2008-08-06 20:37:00,104.6,104.61,104.59,104.59,149100000.0
2008-08-06 20:38:00,104.59,104.6,104.59,104.59,183800000.0
2008-08-06 20:39:00,104.59,104.59,104.58,104.58,97400000.0
2008-08-06 20:40:00,104.58,104.58,104.57,104.57,44200000.0
2008-08-06 20:41:00,104.57,104.58,104.57,104.57,81300000.0
2008-08-06 20:42:00,104.58,104.61,104.56,104.61,335900000.0
2008-08-06 20:43:00,104.61,104.61,104.59,104.6,172700000.0
2008-08-06 20:44:00,104.6,104.61,104.595,104.595,130200000.0
2008-08-06 20:45:00,104.6,104.6,104.59,104.59,80200000.0
2008-08-06 20:46:00,104.59,104.62,104.59,104.6,110300000.0
2008-08-06 20:47:00,104.6,104.6,104.58,104.595,312900000.0
2008-08-06 20:48:00,104.6,104.61,104.595,104.61,45200000.0
2008-08-06 20:49:00,104.62,104.62,104.6,104.6,62100000.0
2008-08-06 20:50:00,104.6,104.62,104.59,104.6,121300000.0
2008-08-06 20:51:00,104.6,104.61,104.59,104.6,141200000.0
2008-08-06 20:52:00,104.6,104.61,104.6,104.6,72600000.0
2008-08-06 20:53:00,104.6,104.6,104.59,104.6,53400000.0
2008-08-06 20:54:00,104.6,104.6,104.58,104.585,136200000.0
2008-08-06 20:55:00,104.58,104.59,104.55,104.55,180100000.0
2008-08-06 20:56:00,104.55,104.59,104.55,104.58,68900000.0
2008-08-06 20:57:00,104.58,104.59,104.56,104.56,106500000.0
2008-08-06 20:58:00,104.56,104.56,104.55,104.55,71800000.0
2008-08-06 20:59:00,104.55,104.57,104.55,104.56,162000000.0
2008-08-06 21:00:00,104.56,104.58,104.54,104.54,156200000.0
2008-08-06 21:01:00,104.54,104.56,104.53,104.56,110500000.0
2008-08-06 21:02:00,104.56,104.57,104.52,104.53,75200000.0
2008-08-06 21:03:00,104.53,104.53,104.52,104.52,87100000.0
2008-08-06 21:04:00,104.525,104.54,104.52,104.53,70700000.0
2008-08-06 21:05:00,104.53,104.54,104.53,104.53,56200000.0
2008-08-06 21:06:00,104.545,104.57,104.54,104.57,273700000.0
2008-08-06 21:07:00,104.57,104.57,104.56,104.56,110100000.0
2008-08-06 21:08:00,104.575,104.63,104.56,104.6,213900000.0
2008-08-06 21:09:00,104.6,104.66,104.6,104.635,163000000.0
2008-08-06 21:10:00,104.635,104.635,104.6,104.62,177300000.0
2008-08-06 21:11:00,104.62,104.63,104.61,104.62,140400000.0
2008-08-06 21:12:00,104.625,104.65,104.625,104.64,59200000.0
2008-08-06 21:13:00,104.64,104.68,104.63,104.68,134300000.0
2008-08-06 21:14:00,104.68,104.69,104.67,104.69,51900000.0
2008-08-06 21:15:00,104.69,104.69,104.66,104.68,100700000.0
2008-08-06 21:16:00,104.68,104.69,104.67,104.67,69800000.0
2008-08-06 21:17:00,104.67,104.67,104.645,104.65,111800000.0
2008-08-06 21:18:00,104.65,104.66,104.63,104.66,175200002.0
2008-08-06 21:19:00,104.65,104.71,104.65,104.71,131500000.0
2008-08-06 21:20:00,104.71,104.77,104.71,104.75,235700000.0
2008-08-06 21:21:00,104.75,104.75,104.715,104.745,275200000.0
2008-08-06 21:22:00,104.75,104.75,104.73,104.75,224000000.0
2008-08-06 21:23:00,104.75,104.76,104.735,104.735,218800000.0
2008-08-06 21:24:00,104.735,104.75,104.73,104.735,50200000.0
2008-08-06 21:25:00,104.735,104.735,104.73,104.73,55200000.0
2008-08-06 21:26:00,104.73,104.73,104.73,104.73,58200000.0
2008-08-06 21:27:00,104.73,104.73,104.72,104.72,50300000.0
2008-08-06 21:28:00,104.73,104.73,104.705,104.705,105700000.0
2008-08-06 21:29:00,104.705,104.72,104.68,104.68,95200000.0
2008-08-06 21:30:00,104.685,104.685,104.645,104.675,181800000.0
2008-08-06 21:31:00,104.68,104.7,104.68,104.68,64400000.0
2008-08-06 21:32:00,104.68,104.68,104.67,104.67,85700000.0
2008-08-06 21:33:00,104.67,104.685,104.67,104.68,106100000.0
2008-08-06 21:34:00,104.68,104.68,104.66,104.66,36800000.0
2008-08-06 21:35:00,104.655,104.655,104.6,104.6,98300000.0
2008-08-06 21:36:00,104.59,104.61,104.57,104.57,88600000.0
2008-08-06 21:37:00,104.57,104.6,104.57,104.59,33700000.0
2008-08-06 21:38:00,104.59,104.59,104.56,104.57,66600000.0
2008-08-06 21:39:00,104.57,104.58,104.56,104.57,151600000.0
2008-08-06 21:40:00,104.57,104.58,104.55,104.57,166000000.0
2008-08-06 21:41:00,104.58,104.605,104.57,104.605,99200000.0
2008-08-06 21:42:00,104.61,104.62,104.6,104.62,26400000.0
2008-08-06 21:43:00,104.62,104.63,104.62,104.63,5700000.0
2008-08-06 21:44:00,104.63,104.63,104.63,104.63,4700000.0
2008-08-06 21:45:00,104.64,104.65,104.63,104.64,54100000.0
2008-08-06 21:46:00,104.63,104.64,104.61,104.62,66600000.0
2008-08-06 21:47:00,104.62,104.62,104.62,104.62,2000000.0
2008-08-06 21:48:00,104.62,104.62,104.62,104.62,25000000.0
2008-08-06 21:49:00,104.61,104.61,104.6,104.6,45200000.0
2008-08-06 21:50:00,104.61,104.61,104.6,104.61,8000000.0
2008-08-06 21:51:00,104.61,104.62,104.61,104.61,13300000.0
2008-08-06 21:53:00,104.62,104.64,104.62,104.64,41700000.0
2008-08-06 21:54:00,104.64,104.67,104.64,104.65,115100000.0
2008-08-06 21:55:00,104.65,104.68,104.64,104.68,113100000.0
2008-08-06 21:56:00,104.68,104.71,104.68,104.7,96500000.0
2008-08-06 21:57:00,104.7,104.71,104.7,104.7,55100000.0
2008-08-06 21:58:00,104.7,104.72,104.68,104.72,198600000.0
2008-08-06 21:59:00,104.72,104.76,104.72,104.75,296000000.0
2008-08-06 22:00:00,104.75,104.8,104.75,104.75,236700000.0
2008-08-06 22:01:00,104.75,104.76,104.74,104.76,69600000.0
2008-08-06 22:02:00,104.76,104.76,104.69,104.69,196700000.0
2008-08-06 22:03:00,104.69,104.71,104.68,104.7,101700000.0
2008-08-06 22:04:00,104.7,104.71,104.7,104.71,67800000.0
2008-08-06 22:05:00,104.7,104.77,104.7,104.77,222200000.0
2008-08-06 22:06:00,104.77,104.79,104.75,104.79,265100000.0
2008-08-06 22:07:00,104.79,104.79,104.74,104.75,117900000.0
2008-08-06 22:08:00,104.75,104.76,104.73,104.74,53000000.0
2008-08-06 22:09:00,104.74,104.76,104.73,104.76,73500000.0
2008-08-06 22:10:00,104.76,104.77,104.76,104.77,32300000.0
2008-08-06 22:11:00,104.77,104.78,104.75,104.75,49700000.0
2008-08-06 22:12:00,104.75,104.77,104.75,104.77,17700000.0
2008-08-06 22:13:00,104.77,104.78,104.75,104.76,43200000.0
2008-08-06 22:14:00,104.76,104.76,104.74,104.76,38000000.0
2008-08-06 22:15:00,104.76,104.77,104.74,104.75,88400000.0
2008-08-06 22:16:00,104.75,104.76,104.72,104.73,76700000.0
2008-08-06 22:17:00,104.73,104.74,104.72,104.73,35800000.0
2008-08-06 22:18:00,104.73,104.73,104.71,104.71,33400000.0
2008-08-06 22:19:00,104.71,104.71,104.7,104.7,5000000.0
2008-08-06 22:20:00,104.69,104.71,104.67,104.69,432200000.0
2008-08-06 22:21:00,104.69,104.7,104.67,104.69,124900000.0
2008-08-06 22:22:00,104.69,104.7,104.68,104.68,137600000.0
2008-08-06 22:23:00,104.7,104.7,104.67,104.7,65900000.0
2008-08-06 22:24:00,104.7,104.7,104.67,104.67,50000000.0
2008-08-06 22:25:00,104.67,104.72,104.67,104.69,113200000.0
2008-08-06 22:26:00,104.69,104.69,104.67,104.68,107200000.0
2008-08-06 22:27:00,104.69,104.69,104.67,104.68,116900000.0
2008-08-06 22:28:00,104.68,104.68,104.67,104.68,66700000.0
2008-08-06 22:29:00,104.68,104.68,104.67,104.67,104300000.0
2008-08-06 22:30:00,104.67,104.68,104.66,104.68,80500000.0
2008-08-06 22:31:00,104.67,104.67,104.66,104.66,137900000.0
2008-08-06 22:32:00,104.65,104.66,104.65,104.65,101100000.0
2008-08-06 22:33:00,104.65,104.66,104.64,104.65,171400000.0
2008-08-06 22:34:00,104.65,104.65,104.62,104.64,96200000.0
2008-08-06 22:35:00,104.64,104.64,104.62,104.63,28000000.0
2008-08-06 22:36:00,104.63,104.63,104.62,104.63,27400000.0
2008-08-06 22:37:00,104.63,104.63,104.6,104.6,80000000.0
2008-08-06 22:38:00,104.6,104.62,104.59,104.6,182400000.0
2008-08-06 22:39:00,104.61,104.62,104.6,104.61,41200000.0
2008-08-06 22:40:00,104.61,104.61,104.6,104.61,14000000.0
2008-08-06 22:41:00,104.61,104.62,104.6,104.61,40100000.0
2008-08-06 22:42:00,104.61,104.61,104.6,104.6,3000000.0
2008-08-06 22:43:00,104.6,104.64,104.6,104.62,211200000.0
2008-08-06 22:44:00,104.62,104.64,104.61,104.62,73500000.0
2008-08-06 22:45:00,104.62,104.63,104.61,104.63,26900000.0
2008-08-06 22:46:00,104.63,104.63,104.62,104.63,5700000.0
2008-08-06 22:47:00,104.62,104.62,104.61,104.61,31200000.0
2008-08-06 22:48:00,104.61,104.64,104.6,104.64,80400000.0
2008-08-06 22:49:00,104.63,104.65,104.63,104.65,43700000.0
2008-08-06 22:50:00,104.64,104.67,104.615,104.63,251000000.0
2008-08-06 22:51:00,104.63,104.635,104.61,104.635,47200000.0
2008-08-06 22:52:00,104.63,104.635,104.61,104.61,104100000.0
2008-08-06 22:53:00,104.62,104.64,104.615,104.64,29400000.0
2008-08-06 22:54:00,104.64,104.64,104.615,104.625,195800000.0
2008-08-06 22:55:00,104.61,104.625,104.605,104.61,66300000.0
2008-08-06 22:56:00,104.61,104.62,104.605,104.605,40200000.0
2008-08-06 22:57:00,104.62,104.66,104.62,104.625,53700000.0
2008-08-06 22:58:00,104.62,104.64,104.62,104.64,51500000.0
2008-08-06 22:59:00,104.64,104.64,104.61,104.61,131500000.0
2008-08-06 23:00:00,104.615,104.63,104.58,104.58,50400000.0
2008-08-06 23:01:00,104.57,104.605,104.57,104.58,76000000.0
2008-08-06 23:02:00,104.605,104.63,104.6,104.62,245900000.0
2008-08-06 23:03:00,104.62,104.62,104.58,104.585,98400000.0
2008-08-06 23:04:00,104.59,104.62,104.565,104.57,125600000.0
2008-08-06 23:05:00,104.57,104.6,104.56,104.57,79200000.0
2008-08-06 23:06:00,104.57,104.57,104.555,104.56,76600000.0
2008-08-06 23:07:00,104.56,104.565,104.555,104.555,55500000.0
2008-08-06 23:08:00,104.555,104.565,104.54,104.55,33000000.0
2008-08-06 23:09:00,104.55,104.57,104.54,104.57,97900000.0
2008-08-06 23:10:00,104.56,104.61,104.55,104.61,51700000.0
2008-08-06 23:11:00,104.61,104.61,104.535,104.54,42700000.0
2008-08-06 23:12:00,104.545,104.57,104.545,104.57,26700000.0
2008-08-06 23:13:00,104.57,104.57,104.56,104.57,41500000.0
2008-08-06 23:14:00,104.57,104.58,104.57,104.57,23200000.0
2008-08-06 23:15:00,104.57,104.6,104.57,104.6,41300000.0
2008-08-06 23:16:00,104.6,104.6,104.585,104.585,37800000.0
2008-08-06 23:17:00,104.59,104.605,104.58,104.585,117300000.0
2008-08-06 23:18:00,104.59,104.59,104.575,104.575,36600000.0
2008-08-06 23:19:00,104.57,104.615,104.57,104.615,94300000.0
2008-08-06 23:20:00,104.62,104.635,104.615,104.635,53800000.0
2008-08-06 23:21:00,104.635,104.64,104.62,104.63,52400000.0
2008-08-06 23:22:00,104.63,104.63,104.62,104.625,26800000.0
2008-08-06 23:23:00,104.62,104.62,104.58,104.59,106800000.0
2008-08-06 23:24:00,104.58,104.605,104.57,104.595,115200000.0
2008-08-06 23:25:00,104.59,104.6,104.59,104.595,68700000.0
2008-08-06 23:26:00,104.58,104.59,104.56,104.565,107300000.0
2008-08-06 23:27:00,104.56,104.56,104.555,104.555,45900000.0
2008-08-06 23:28:00,104.56,104.56,104.54,104.54,43300000.0
2008-08-06 23:29:00,104.54,104.54,104.535,104.535,27900000.0
2008-08-06 23:30:00,104.53,104.545,104.52,104.53,130100000.0
2008-08-06 23:31:00,104.53,104.55,104.53,104.55,64100000.0
2008-08-06 23:32:00,104.545,104.55,104.54,104.545,93600000.0
2008-08-06 23:33:00,104.555,104.56,104.555,104.555,16200000.0
2008-08-06 23:34:00,104.57,104.595,104.57,104.585,57800000.0
2008-08-06 23:35:00,104.59,104.62,104.575,104.575,103700000.0
2008-08-06 23:36:00,104.585,104.605,104.575,104.58,143500000.0
2008-08-06 23:37:00,104.58,104.59,104.57,104.585,96400000.0
2008-08-06 23:38:00,104.59,104.59,104.58,104.58,43200000.0
2008-08-06 23:39:00,104.57,104.58,104.57,104.57,27000000.0
2008-08-06 23:40:00,104.575,104.58,104.57,104.57,64800000.0
2008-08-06 23:41:00,104.575,104.575,104.565,104.57,32400000.0
2008-08-06 23:42:00,104.56,104.565,104.56,104.565,23500000.0
2008-08-06 23:43:00,104.56,104.57,104.555,104.555,44200000.0
2008-08-06 23:44:00,104.55,104.55,104.54,104.55,7400000.0
2008-08-06 23:45:00,104.54,104.555,104.54,104.555,18500000.0
2008-08-06 23:46:00,104.56,104.575,104.56,104.575,77500000.0
2008-08-06 23:47:00,104.58,104.585,104.575,104.575,27000000.0
2008-08-06 23:48:00,104.58,104.585,104.58,104.58,18000000.0
2008-08-06 23:49:00,104.585,104.585,104.565,104.57,39600000.0
2008-08-06 23:50:00,104.58,104.585,104.575,104.585,17200000.0
2008-08-06 23:51:00,104.59,104.59,104.585,104.585,10800000.0
2008-08-06 23:52:00,104.58,104.585,104.575,104.585,41500000.0
2008-08-06 23:54:00,104.585,104.595,104.575,104.59,50500000.0
2008-08-06 23:55:00,104.585,104.605,104.585,104.595,54900000.0
2008-08-06 23:56:00,104.59,104.595,104.59,104.595,23400000.0
2008-08-06 23:57:00,104.595,104.595,104.55,104.56,183900000.0
2008-08-06 23:58:00,104.555,104.56,104.54,104.56,117000000.0
2008-08-06 23:59:00,104.56,104.565,104.54,104.54,136000000.0
2008-08-07 00:00:00,104.54,104.55,104.49,104.52,171900000.0
2008-08-07 00:01:00,104.525,104.53,104.475,104.48,92700000.0
2008-08-07 00:02:00,104.48,104.49,104.47,104.485,172800000.0
2008-08-07 00:03:00,104.48,104.52,104.48,104.505,181300000.0
2008-08-07 00:04:00,104.51,104.51,104.46,104.475,280500000.0
2008-08-07 00:05:00,104.48,104.51,104.48,104.51,57200000.0
2008-08-07 00:06:00,104.505,104.505,104.505,104.505,5400000.0
2008-08-07 00:07:00,104.51,104.515,104.505,104.505,43200000.0
2008-08-07 00:08:00,104.505,104.525,104.505,104.515,75600000.0
2008-08-07 00:09:00,104.5,104.5,104.5,104.5,12100000.0
2008-08-07 00:10:00,104.51,104.52,104.51,104.52,16200000.0
2008-08-07 00:11:00,104.515,104.52,104.505,104.515,41900000.0
2008-08-07 00:12:00,104.515,104.525,104.49,104.5,222500000.0
2008-08-07 00:13:00,104.5,104.51,104.44,104.5,136500000.0
2008-08-07 00:14:00,104.5,104.5,104.48,104.49,112400000.0
2008-08-07 00:15:00,104.49,104.5,104.49,104.5,31900000.0
2008-08-07 00:16:00,104.5,104.5,104.445,104.465,256300000.0
2008-08-07 00:17:00,104.465,104.47,104.45,104.46,141500000.0
2008-08-07 00:18:00,104.48,104.5,104.46,104.49,158400000.0
2008-08-07 00:19:00,104.49,104.52,104.48,104.51,306099998.0
2008-08-07 00:20:00,104.51,104.51,104.48,104.5,123600000.0
2008-08-07 00:21:00,104.49,104.52,104.47,104.47,97200000.0
2008-08-07 00:22:00,104.48,104.49,104.48,104.48,14300000.0
2008-08-07 00:23:00,104.48,104.52,104.48,104.49,157399999.0
2008-08-07 00:24:00,104.49,104.545,104.48,104.52,184600000.0
2008-08-07 00:25:00,104.52,104.53,104.51,104.53,33700000.0
2008-08-07 00:26:00,104.53,104.54,104.5,104.5,39100000.0
2008-08-07 00:27:00,104.5,104.51,104.49,104.51,42300000.0
2008-08-07 00:28:00,104.51,104.54,104.51,104.53,30900000.0
2008-08-07 00:29:00,104.53,104.53,104.53,104.53,5000000.0
2008-08-07 00:30:00,104.53,104.53,104.53,104.53,4000000.0
2008-08-07 00:31:00,104.53,104.53,104.47,104.47,118200000.0
2008-08-07 00:32:00,104.49,104.53,104.475,104.525,92700000.0
2008-08-07 00:33:00,104.525,104.525,104.515,104.52,54000000.0
2008-08-07 00:34:00,104.515,104.515,104.485,104.495,102600000.0
2008-08-07 00:35:00,104.49,104.49,104.475,104.485,59400000.0
2008-08-07 00:36:00,104.495,104.505,104.49,104.49,54000000.0
2008-08-07 00:37:00,104.485,104.5,104.48,104.495,81000000.0
2008-08-07 00:38:00,104.49,104.495,104.485,104.49,48600000.0
2008-08-07 00:39:00,104.5,104.52,104.495,104.495,81000000.0
2008-08-07 00:40:00,104.505,104.525,104.485,104.52,64800000.0
2008-08-07 00:41:00,104.515,104.525,104.515,104.525,48600000.0
2008-08-07 00:42:00,104.53,104.53,104.525,104.525,32400000.0
2008-08-07 00:43:00,104.53,104.53,104.5,104.5,115400000.0
2008-08-07 00:44:00,104.5,104.52,104.5,104.5,337900000.0
2008-08-07 00:45:00,104.51,104.52,104.5,104.5,99000000.0
2008-08-07 00:46:00,104.51,104.52,104.51,104.51,83000000.0
2008-08-07 00:47:00,104.51,104.53,104.5,104.52,122400000.0
2008-08-07 00:48:00,104.51,104.53,104.51,104.53,25100000.0
2008-08-07 00:49:00,104.54,104.55,104.54,104.55,7000000.0
2008-08-07 00:50:00,104.56,104.57,104.56,104.57,2000000.0
2008-08-07 00:51:00,104.56,104.56,104.53,104.56,97300000.0
2008-08-07 00:52:00,104.57,104.58,104.55,104.58,96600000.0
2008-08-07 00:53:00,104.57,104.58,104.545,104.56,217600000.0
2008-08-07 00:54:00,104.56,104.61,104.56,104.61,43400000.0
2008-08-07 00:55:00,104.6,104.61,104.575,104.6,215800000.0
2008-08-07 00:56:00,104.6,104.62,104.59,104.62,103500000.0
2008-08-07 00:57:00,104.62,104.62,104.595,104.6,258000000.0
2008-08-07 00:58:00,104.605,104.64,104.59,104.625,220199999.0
2008-08-07 00:59:00,104.625,104.63,104.57,104.605,427099999.0
2008-08-07 01:00:00,104.595,104.63,104.58,104.585,233700000.0
2008-08-07 01:01:00,104.6,104.605,104.575,104.6,269000001.0
2008-08-07 01:02:00,104.6,104.61,104.59,104.595,180799999.0
2008-08-07 01:03:00,104.595,104.6,104.595,104.6,33400000.0
2008-08-07 01:04:00,104.595,104.6,104.59,104.6,28000000.0
2008-08-07 01:05:00,104.6,104.6,104.59,104.59,8200000.0
2008-08-07 01:06:00,104.59,104.59,104.56,104.57,97000000.0
2008-08-07 01:07:00,104.58,104.58,104.57,104.57,7100000.0
2008-08-07 01:08:00,104.57,104.58,104.57,104.58,80300000.0
2008-08-07 01:09:00,104.58,104.595,104.58,104.595,86600000.0
2008-08-07 01:10:00,104.595,104.61,104.565,104.575,248200000.0
2008-08-07 01:11:00,104.575,104.575,104.555,104.555,88200000.0
2008-08-07 01:12:00,104.555,104.56,104.515,104.535,213600000.0
2008-08-07 01:13:00,104.54,104.55,104.535,104.54,217500000.0
2008-08-07 01:14:00,104.54,104.56,104.53,104.55,195200000.0
2008-08-07 01:15:00,104.55,104.57,104.54,104.54,245800000.0
2008-08-07 01:16:00,104.55,104.555,104.53,104.54,173900000.0
2008-08-07 01:17:00,104.54,104.55,104.53,104.55,132700000.0
2008-08-07 01:18:00,104.54,104.55,104.525,104.54,151900000.0
2008-08-07 01:19:00,104.54,104.545,104.54,104.545,143100000.0
2008-08-07 01:20:00,104.545,104.545,104.51,104.515,147800000.0
2008-08-07 01:21:00,104.515,104.58,104.515,104.58,79500000.0
2008-08-07 01:22:00,104.58,104.59,104.56,104.57,61000000.0
2008-08-07 01:23:00,104.57,104.57,104.53,104.54,28000000.0
2008-08-07 01:24:00,104.54,104.54,104.53,104.54,13000000.0
2008-08-07 01:25:00,104.54,104.54,104.54,104.54,1000000.0
2008-08-07 01:26:00,104.54,104.55,104.52,104.52,25000000.0
2008-08-07 01:27:00,104.52,104.54,104.51,104.53,19000000.0
2008-08-07 01:28:00,104.52,104.53,104.47,104.52,56400000.0
2008-08-07 01:29:00,104.52,104.52,104.48,104.485,65500000.0
2008-08-07 01:30:00,104.52,104.52,104.49,104.5,22000000.0
2008-08-07 01:31:00,104.5,104.56,104.5,104.53,55000000.0
2008-08-07 01:32:00,104.54,104.55,104.52,104.52,21000000.0
2008-08-07 01:33:00,104.52,104.53,104.5,104.53,50000000.0
2008-08-07 01:34:00,104.55,104.56,104.54,104.54,16000000.0
2008-08-07 01:35:00,104.54,104.55,104.54,104.55,17000000.0
2008-08-07 01:36:00,104.55,104.56,104.55,104.56,3000000.0
2008-08-07 01:37:00,104.56,104.56,104.56,104.56,1000000.0
2008-08-07 01:38:00,104.56,104.56,104.56,104.56,4000000.0
2008-08-07 01:39:00,104.56,104.58,104.54,104.55,75000000.0
2008-08-07 01:40:00,104.55,104.55,104.54,104.54,54000000.0
2008-08-07 01:41:00,104.54,104.56,104.54,104.55,25300000.0
2008-08-07 01:42:00,104.55,104.56,104.55,104.55,38600000.0
2008-08-07 01:43:00,104.55,104.56,104.515,104.53,115000000.0
2008-08-07 01:44:00,104.53,104.53,104.515,104.53,112600000.0
2008-08-07 01:45:00,104.525,104.525,104.505,104.505,96400000.0
2008-08-07 01:46:00,104.515,104.52,104.5,104.52,88100000.0
2008-08-07 01:47:00,104.51,104.51,104.51,104.51,16800000.0
2008-08-07 01:48:00,104.505,104.51,104.5,104.5,39400000.0
2008-08-07 01:49:00,104.5,104.51,104.49,104.49,16500000.0
2008-08-07 01:50:00,104.48,104.53,104.47,104.5,154600000.0
2008-08-07 01:51:00,104.51,104.51,104.48,104.49,25000000.0
2008-08-07 01:52:00,104.49,104.51,104.47,104.48,51000000.0
2008-08-07 01:53:00,104.48,104.49,104.48,104.49,27100000.0
2008-08-07 01:54:00,104.49,104.51,104.49,104.5,45000000.0
2008-08-07 01:55:00,104.5,104.51,104.49,104.5,38900000.0
2008-08-07 01:56:00,104.5,104.5,104.475,104.49,102900000.0
2008-08-07 01:57:00,104.49,104.49,104.48,104.48,10300000.0
2008-08-07 01:58:00,104.48,104.49,104.48,104.49,11000000.0
2008-08-07 01:59:00,104.48,104.49,104.48,104.49,19000000.0
2008-08-07 02:00:00,104.48,104.48,104.47,104.48,42700000.0
2008-08-07 02:01:00,104.49,104.5,104.47,104.48,34000000.0
2008-08-07 02:02:00,104.48,104.48,104.45,104.46,43300000.0
2008-08-07 02:03:00,104.45,104.45,104.41,104.43,53800000.0
2008-08-07 02:04:00,104.43,104.45,104.43,104.44,27100000.0
2008-08-07 02:05:00,104.43,104.43,104.4,104.41,77100000.0
2008-08-07 02:06:00,104.42,104.42,104.38,104.4,135900000.0
2008-08-07 02:07:00,104.4,104.42,104.4,104.42,32600000.0
2008-08-07 02:08:00,104.41,104.41,104.41,104.41,14300000.0
2008-08-07 02:09:00,104.42,104.43,104.42,104.43,11000000.0
2008-08-07 02:10:00,104.43,104.44,104.42,104.42,123900000.0
2008-08-07 02:11:00,104.42,104.42,104.41,104.42,73400000.0
2008-08-07 02:12:00,104.42,104.44,104.42,104.43,90500000.0
2008-08-07 02:13:00,104.43,104.43,104.4,104.41,116600000.0
2008-08-07 02:14:00,104.41,104.42,104.405,104.42,64000000.0
2008-08-07 02:15:00,104.42,104.45,104.42,104.45,40200000.0
2008-08-07 02:16:00,104.44,104.45,104.42,104.42,8000000.0
2008-08-07 02:17:00,104.43,104.43,104.42,104.43,31400000.0
2008-08-07 02:18:00,104.43,104.43,104.41,104.43,48200000.0
2008-08-07 02:19:00,104.42,104.43,104.4,104.41,64700000.0
2008-08-07 02:20:00,104.4,104.41,104.39,104.41,73100000.0
2008-08-07 02:21:00,104.42,104.42,104.4,104.42,13000000.0
2008-08-07 02:22:00,104.41,104.42,104.4,104.41,15000000.0
2008-08-07 02:23:00,104.4,104.4,104.4,104.4,8000000.0
2008-08-07 02:24:00,104.41,104.42,104.405,104.42,8000000.0
2008-08-07 02:25:00,104.42,104.44,104.42,104.44,8100000.0
2008-08-07 02:26:00,104.44,104.45,104.44,104.45,11000000.0
2008-08-07 02:27:00,104.45,104.47,104.405,104.46,53800000.0
2008-08-07 02:28:00,104.46,104.47,104.42,104.45,56200001.0
2008-08-07 02:29:00,104.45,104.46,104.43,104.46,36200000.0
2008-08-07 02:30:00,104.46,104.48,104.45,104.47,56600000.0
2008-08-07 02:31:00,104.47,104.47,104.45,104.46,70200000.0
2008-08-07 02:32:00,104.455,104.46,104.44,104.45,42700000.0
2008-08-07 02:33:00,104.45,104.45,104.42,104.425,18600000.0
2008-08-07 02:34:00,104.435,104.455,104.425,104.445,38800000.0
2008-08-07 02:35:00,104.455,104.455,104.44,104.445,27000000.0
2008-08-07 02:37:00,104.43,104.45,104.43,104.43,81400000.0
2008-08-07 02:38:00,104.425,104.43,104.4,104.405,16000000.0
2008-08-07 02:39:00,104.4,104.455,104.4,104.435,78599999.0
2008-08-07 02:40:00,104.43,104.43,104.43,104.43,1000000.0
2008-08-07 02:41:00,104.42,104.45,104.42,104.44,30200000.0
2008-08-07 02:42:00,104.45,104.45,104.43,104.43,47000000.0
2008-08-07 02:43:00,104.43,104.43,104.4,104.41,60000000.0
2008-08-07 02:44:00,104.42,104.45,104.42,104.44,82900000.0
2008-08-07 02:45:00,104.43,104.46,104.43,104.46,77900000.0
2008-08-07 02:46:00,104.46,104.47,104.45,104.47,40100000.0
2008-08-07 02:47:00,104.46,104.47,104.46,104.47,14000000.0
2008-08-07 02:48:00,104.46,104.47,104.46,104.47,23000000.0
2008-08-07 02:49:00,104.47,104.47,104.47,104.47,8000000.0
2008-08-07 02:50:00,104.47,104.47,104.39,104.41,90100000.0
2008-08-07 02:51:00,104.395,104.42,104.395,104.405,73800000.0
2008-08-07 02:52:00,104.4,104.41,104.395,104.41,26500000.0
2008-08-07 02:53:00,104.405,104.44,104.37,104.38,81900000.0
2008-08-07 02:54:00,104.38,104.4,104.37,104.4,46300000.0
2008-08-07 02:55:00,104.41,104.445,104.41,104.42,102100000.0
2008-08-07 02:56:00,104.42,104.43,104.41,104.42,131100000.0
2008-08-07 02:57:00,104.435,104.44,104.41,104.43,30300000.0
2008-08-07 02:58:00,104.43,104.43,104.41,104.43,29100000.0
2008-08-07 02:59:00,104.44,104.44,104.43,104.44,15000000.0
2008-08-07 03:00:00,104.44,104.46,104.44,104.45,40000000.0
2008-08-07 03:01:00,104.45,104.46,104.45,104.46,34000000.0
2008-08-07 03:02:00,104.46,104.46,104.43,104.43,44700000.0
2008-08-07 03:03:00,104.435,104.45,104.43,104.43,29300000.0
2008-08-07 03:04:00,104.43,104.44,104.43,104.43,14000000.0
2008-08-07 03:05:00,104.43,104.44,104.405,104.43,90000000.0
2008-08-07 03:06:00,104.43,104.45,104.42,104.45,13000000.0
2008-08-07 03:07:00,104.44,104.44,104.42,104.42,8000000.0
2008-08-07 03:08:00,104.43,104.43,104.43,104.43,1000000.0
2008-08-07 03:09:00,104.42,104.43,104.42,104.42,22000000.0
2008-08-07 03:10:00,104.42,104.42,104.37,104.38,32000000.0
2008-08-07 03:11:00,104.38,104.38,104.35,104.38,87300000.0
2008-08-07 03:12:00,104.38,104.39,104.38,104.38,15000000.0
2008-08-07 03:13:00,104.38,104.38,104.325,104.355,49400000.0
2008-08-07 03:14:00,104.345,104.4,104.31,104.4,60200000.0
2008-08-07 03:15:00,104.4,104.41,104.35,104.41,67900000.0
2008-08-07 03:16:00,104.4,104.41,104.4,104.4,13000000.0
2008-08-07 03:17:00,104.4,104.42,104.4,104.42,16000000.0
2008-08-07 03:18:00,104.43,104.43,104.43,104.43,2000000.0
2008-08-07 03:19:00,104.42,104.43,104.41,104.41,34500000.0
2008-08-07 03:20:00,104.42,104.42,104.415,104.415,7000000.0
2008-08-07 03:21:00,104.42,104.42,104.415,104.415,12000000.0
2008-08-07 03:22:00,104.42,104.43,104.415,104.43,5000000.0
2008-08-07 03:23:00,104.43,104.46,104.43,104.43,73400000.0
2008-08-07 03:24:00,104.42,104.44,104.37,104.41,43300000.0
2008-08-07 03:25:00,104.42,104.425,104.41,104.41,17400000.0
2008-08-07 03:26:00,104.42,104.42,104.41,104.41,41400000.0
2008-08-07 03:27:00,104.41,104.43,104.395,104.41,239800000.0
2008-08-07 03:28:00,104.42,104.45,104.42,104.45,152800001.0
2008-08-07 03:29:00,104.45,104.465,104.43,104.44,200600000.0
2008-08-07 03:30:00,104.45,104.45,104.42,104.42,27700000.0
2008-08-07 03:31:00,104.42,104.43,104.42,104.43,86900000.0
2008-08-07 03:32:00,104.43,104.48,104.43,104.47,227700000.0
2008-08-07 03:33:00,104.475,104.495,104.47,104.49,200100000.0
2008-08-07 03:34:00,104.49,104.495,104.48,104.49,173600000.0
2008-08-07 03:35:00,104.49,104.51,104.49,104.5,261300000.0
2008-08-07 03:36:00,104.5,104.5,104.485,104.495,171800000.0
2008-08-07 03:37:00,104.495,104.5,104.49,104.49,201300000.0
2008-08-07 03:38:00,104.49,104.49,104.48,104.48,10000000.0
2008-08-07 03:39:00,104.48,104.48,104.425,104.45,191400000.0
2008-08-07 03:40:00,104.45,104.46,104.45,104.45,81300000.0
2008-08-07 03:41:00,104.45,104.46,104.44,104.45,44700000.0
2008-08-07 03:42:00,104.44,104.44,104.4,104.44,84900000.0
2008-08-07 03:43:00,104.45,104.46,104.44,104.46,54700000.0
2008-08-07 03:44:00,104.45,104.47,104.45,104.47,14000000.0
2008-08-07 03:45:00,104.46,104.46,104.45,104.45,24700000.0
2008-08-07 03:46:00,104.45,104.48,104.45,104.48,36000000.0
2008-08-07 03:47:00,104.49,104.5,104.47,104.48,82200000.0
2008-08-07 03:48:00,104.47,104.49,104.47,104.48,110700000.0
2008-08-07 03:49:00,104.48,104.5,104.48,104.5,89800000.0
2008-08-07 03:50:00,104.5,104.5,104.48,104.5,72100000.0
2008-08-07 03:51:00,104.5,104.52,104.5,104.51,107900000.0
2008-08-07 03:52:00,104.51,104.56,104.51,104.56,271900000.0
2008-08-07 03:53:00,104.56,104.565,104.54,104.55,194100000.0
2008-08-07 03:54:00,104.545,104.55,104.54,104.55,138800000.0
2008-08-07 03:55:00,104.55,104.55,104.54,104.54,183100000.0
2008-08-07 03:56:00,104.54,104.54,104.425,104.46,229500000.0
2008-08-07 03:57:00,104.41,104.47,104.395,104.45,227400001.0
2008-08-07 03:58:00,104.46,104.46,104.43,104.435,334000000.0
2008-08-07 03:59:00,104.445,104.445,104.4,104.43,305200001.0
2008-08-07 04:00:00,104.43,104.46,104.42,104.45,267800000.0
2008-08-07 04:01:00,104.46,104.48,104.45,104.45,87200000.0
2008-08-07 04:02:00,104.45,104.47,104.43,104.47,163400000.0
2008-08-07 04:04:00,104.47,104.47,104.47,104.47,6000000.0
2008-08-07 04:05:00,104.47,104.47,104.44,104.44,178600000.0
2008-08-07 04:06:00,104.44,104.45,104.43,104.43,170200000.0
2008-08-07 04:07:00,104.44,104.47,104.44,104.47,144100000.0
2008-08-07 04:08:00,104.47,104.49,104.47,104.475,131800000.0
2008-08-07 04:09:00,104.475,104.48,104.435,104.47,275900000.0
2008-08-07 04:10:00,104.47,104.48,104.47,104.47,121700000.0
2008-08-07 04:11:00,104.48,104.49,104.47,104.48,73700000.0
2008-08-07 04:12:00,104.48,104.49,104.48,104.49,2000000.0
2008-08-07 04:13:00,104.485,104.49,104.48,104.48,70100000.0
2008-08-07 04:14:00,104.485,104.49,104.48,104.49,106100000.0
2008-08-07 04:15:00,104.485,104.49,104.48,104.485,110800000.0
2008-08-07 04:16:00,104.49,104.49,104.48,104.48,33300000.0
2008-08-07 04:17:00,104.48,104.49,104.48,104.49,99800000.0
2008-08-07 04:18:00,104.48,104.49,104.48,104.49,59100000.0
2008-08-07 04:20:00,104.49,104.49,104.49,104.49,30000000.0
2008-08-07 04:21:00,104.49,104.49,104.48,104.49,33900000.0
2008-08-07 04:22:00,104.5,104.5,104.46,104.465,51800000.0
2008-08-07 04:23:00,104.48,104.48,104.46,104.47,168200000.0
2008-08-07 04:24:00,104.47,104.48,104.46,104.47,140100000.0
2008-08-07 04:25:00,104.47,104.47,104.435,104.46,163400000.0
2008-08-07 04:26:00,104.46,104.48,104.46,104.48,69200000.0
2008-08-07 04:27:00,104.475,104.5,104.47,104.5,198200000.0
2008-08-07 04:28:00,104.495,104.51,104.48,104.5,231700000.0
2008-08-07 04:29:00,104.5,104.51,104.49,104.49,225100000.0
2008-08-07 04:30:00,104.49,104.51,104.485,104.5,88800000.0
2008-08-07 04:31:00,104.5,104.5,104.5,104.5,6300000.0
2008-08-07 04:32:00,104.5,104.515,104.5,104.51,29500000.0
2008-08-07 04:33:00,104.51,104.53,104.51,104.53,157600000.0
2008-08-07 04:34:00,104.53,104.53,104.5,104.5,249400000.0
2008-08-07 04:35:00,104.5,104.5,104.48,104.48,66200000.0
2008-08-07 04:36:00,104.47,104.5,104.47,104.49,150400000.0
2008-08-07 04:37:00,104.49,104.51,104.48,104.5,161900000.0
2008-08-07 04:38:00,104.5,104.51,104.5,104.51,64300000.0
2008-08-07 04:39:00,104.51,104.54,104.505,104.54,219100000.0
2008-08-07 04:40:00,104.54,104.55,104.49,104.52,173200000.0
2008-08-07 04:41:00,104.52,104.52,104.51,104.51,13600000.0
2008-08-07 04:42:00,104.51,104.515,104.51,104.51,58200000.0
2008-08-07 04:43:00,104.51,104.51,104.505,104.51,77800000.0
2008-08-07 04:44:00,104.505,104.51,104.485,104.485,50200000.0
2008-08-07 04:45:00,104.485,104.485,104.45,104.45,74000000.0
2008-08-07 04:46:00,104.445,104.455,104.435,104.45,190800000.0
2008-08-07 04:47:00,104.45,104.495,104.45,104.49,101400000.0
2008-08-07 04:48:00,104.49,104.49,104.49,104.49,36700000.0
2008-08-07 04:49:00,104.49,104.5,104.49,104.5,26100000.0
2008-08-07 04:50:00,104.5,104.5,104.49,104.5,31500000.0
2008-08-07 04:51:00,104.5,104.5,104.48,104.48,60800000.0
2008-08-07 04:52:00,104.49,104.495,104.485,104.49,32000000.0
2008-08-07 04:53:00,104.49,104.49,104.49,104.49,31600000.0
2008-08-07 04:54:00,104.495,104.51,104.49,104.505,135300000.0
2008-08-07 04:55:00,104.505,104.51,104.5,104.5,104000000.0
2008-08-07 04:56:00,104.5,104.515,104.5,104.515,113400000.0
2008-08-07 04:57:00,104.51,104.515,104.51,104.515,177800000.0
2008-08-07 04:58:00,104.515,104.53,104.51,104.53,215300000.0
2008-08-07 04:59:00,104.53,104.545,104.52,104.54,170000000.0
2008-08-07 05:00:00,104.54,104.555,104.535,104.54,353900000.0
2008-08-07 05:01:00,104.54,104.54,104.52,104.525,98200000.0
2008-08-07 05:02:00,104.525,104.54,104.52,104.53,56600000.0
2008-08-07 05:03:00,104.53,104.53,104.52,104.52,35300000.0
2008-08-07 05:04:00,104.515,104.515,104.51,104.51,36700000.0
2008-08-07 05:05:00,104.51,104.51,104.5,104.505,52800000.0
2008-08-07 05:06:00,104.505,104.52,104.505,104.515,73200000.0
2008-08-07 05:07:00,104.51,104.52,104.505,104.515,103700000.0
2008-08-07 05:08:00,104.515,104.515,104.515,104.515,47200000.0
2008-08-07 05:09:00,104.51,104.515,104.505,104.505,60800000.0
2008-08-07 05:10:00,104.51,104.52,104.5,104.51,106100000.0
2008-08-07 05:11:00,104.51,104.51,104.5,104.5,54500000.0
2008-08-07 05:12:00,104.5,104.52,104.5,104.52,94700000.0
2008-08-07 05:14:00,104.52,104.575,104.52,104.55,96200000.0
2008-08-07 05:15:00,104.55,104.55,104.54,104.545,136900000.0
2008-08-07 05:16:00,104.545,104.55,104.54,104.54,132700000.0
2008-08-07 05:17:00,104.54,104.55,104.54,104.55,94800000.0
2008-08-07 05:18:00,104.55,104.56,104.55,104.555,94000000.0
2008-08-07 05:19:00,104.56,104.56,104.535,104.55,76600000.0
2008-08-07 05:20:00,104.55,104.56,104.55,104.55,14700000.0
2008-08-07 05:21:00,104.55,104.56,104.53,104.53,72700000.0
2008-08-07 05:22:00,104.535,104.54,104.53,104.53,50900000.0
2008-08-07 05:23:00,104.53,104.55,104.53,104.55,56700000.0
2008-08-07 05:24:00,104.545,104.545,104.54,104.54,68300000.0
2008-08-07 05:25:00,104.535,104.535,104.53,104.53,29500000.0
2008-08-07 05:26:00,104.53,104.54,104.52,104.52,62600000.0
2008-08-07 05:27:00,104.52,104.53,104.52,104.52,76800000.0
2008-08-07 05:28:00,104.52,104.52,104.52,104.52,21000000.0
2008-08-07 05:29:00,104.52,104.53,104.52,104.53,18000000.0
2008-08-07 05:30:00,104.53,104.53,104.52,104.52,67100000.0
2008-08-07 05:31:00,104.52,104.52,104.49,104.49,126600000.0
2008-08-07 05:32:00,104.49,104.495,104.49,104.49,174700000.0
2008-08-07 05:33:00,104.49,104.49,104.485,104.49,26600000.0
2008-08-07 05:34:00,104.49,104.49,104.485,104.49,70900000.0
2008-08-07 05:35:00,104.495,104.51,104.49,104.51,35400000.0
2008-08-07 05:36:00,104.51,104.51,104.51,104.51,7000000.0
2008-08-07 05:37:00,104.51,104.52,104.51,104.51,9100000.0
2008-08-07 05:38:00,104.51,104.51,104.51,104.51,2000000.0
2008-08-07 05:39:00,104.51,104.51,104.51,104.51,4000000.0
2008-08-07 05:41:00,104.51,104.51,104.51,104.51,14300000.0
2008-08-07 05:42:00,104.51,104.52,104.51,104.51,18300000.0
2008-08-07 05:43:00,104.51,104.51,104.505,104.51,14800000.0
2008-08-07 05:44:00,104.51,104.52,104.51,104.52,16100000.0
2008-08-07 05:45:00,104.52,104.52,104.52,104.52,10000000.0
2008-08-07 05:46:00,104.52,104.52,104.52,104.52,15000000.0
2008-08-07 05:47:00,104.52,104.53,104.52,104.52,54000000.0
2008-08-07 05:48:00,104.52,104.53,104.52,104.52,27400000.0
2008-08-07 05:49:00,104.52,104.54,104.51,104.52,70400000.0
2008-08-07 05:50:00,104.52,104.53,104.52,104.52,27200000.0
2008-08-07 05:51:00,104.525,104.54,104.52,104.54,35200000.0
2008-08-07 05:52:00,104.54,104.54,104.53,104.54,10000000.0
2008-08-07 05:53:00,104.54,104.54,104.53,104.54,13000000.0
2008-08-07 05:54:00,104.53,104.53,104.53,104.53,14000000.0
2008-08-07 05:55:00,104.53,104.53,104.51,104.52,41000000.0
2008-08-07 05:56:00,104.52,104.525,104.51,104.525,20000000.0
2008-08-07 05:57:00,104.51,104.525,104.51,104.51,26300000.0
2008-08-07 05:58:00,104.51,104.53,104.5,104.53,33200000.0
2008-08-07 05:59:00,104.53,104.54,104.53,104.53,12000000.0
2008-08-07 06:00:00,104.53,104.55,104.53,104.55,44500000.0
2008-08-07 06:01:00,104.54,104.55,104.53,104.53,13200000.0
2008-08-07 06:02:00,104.53,104.54,104.53,104.54,16000000.0
2008-08-07 06:04:00,104.53,104.53,104.52,104.53,12000000.0
2008-08-07 06:05:00,104.53,104.54,104.52,104.53,33000000.0
2008-08-07 06:06:00,104.53,104.54,104.52,104.53,20000000.0
2008-08-07 06:07:00,104.54,104.55,104.54,104.54,40000000.0
2008-08-07 06:08:00,104.54,104.545,104.54,104.54,4000000.0
2008-08-07 06:09:00,104.53,104.55,104.53,104.55,13000000.0
2008-08-07 06:10:00,104.55,104.55,104.54,104.55,21000000.0
2008-08-07 06:11:00,104.55,104.55,104.55,104.55,2000000.0
2008-08-07 06:12:00,104.55,104.55,104.54,104.55,22500000.0
2008-08-07 06:14:00,104.55,104.55,104.55,104.55,7000000.0
2008-08-07 06:15:00,104.54,104.55,104.54,104.54,22000000.0
2008-08-07 06:16:00,104.55,104.55,104.55,104.55,1000000.0
2008-08-07 06:17:00,104.55,104.56,104.55,104.55,13000000.0
2008-08-07 06:18:00,104.54,104.54,104.54,104.54,3100000.0
2008-08-07 06:19:00,104.54,104.54,104.54,104.54,4000000.0
2008-08-07 06:20:00,104.55,104.56,104.54,104.54,11000000.0
2008-08-07 06:21:00,104.54,104.55,104.535,104.55,22300000.0
2008-08-07 06:22:00,104.56,104.58,104.56,104.58,27200000.0
2008-08-07 06:23:00,104.57,104.58,104.57,104.58,27300000.0
2008-08-07 06:24:00,104.58,104.59,104.57,104.59,39100000.0
2008-08-07 06:25:00,104.6,104.6,104.56,104.56,21000000.0
2008-08-07 06:26:00,104.56,104.575,104.56,104.57,17000000.0
2008-08-07 06:27:00,104.57,104.575,104.56,104.57,55800000.0
2008-08-07 06:28:00,104.57,104.59,104.57,104.59,37000000.0
2008-08-07 06:29:00,104.59,104.59,104.58,104.59,31000000.0
2008-08-07 06:30:00,104.59,104.61,104.58,104.61,69000000.0
2008-08-07 06:31:00,104.61,104.635,104.61,104.62,57000000.0
2008-08-07 06:32:00,104.62,104.64,104.62,104.635,58000000.0
2008-08-07 06:33:00,104.64,104.66,104.625,104.63,44000000.0
2008-08-07 06:34:00,104.63,104.64,104.61,104.61,30200000.0
2008-08-07 06:35:00,104.6,104.62,104.6,104.62,45000000.0
2008-08-07 06:36:00,104.615,104.62,104.6,104.605,14000000.0
2008-08-07 06:37:00,104.61,104.61,104.6,104.6,6000000.0
2008-08-07 06:38:00,104.6,104.605,104.595,104.6,10000000.0
2008-08-07 06:39:00,104.605,104.605,104.595,104.6,25000000.0
2008-08-07 06:40:00,104.6,104.605,104.6,104.605,15000000.0
2008-08-07 06:41:00,104.6,104.61,104.6,104.6,12000000.0
2008-08-07 06:42:00,104.6,104.6,104.59,104.59,13000000.0
2008-08-07 06:43:00,104.59,104.59,104.58,104.59,10000000.0
2008-08-07 06:44:00,104.58,104.6,104.58,104.6,12000000.0
2008-08-07 06:45:00,104.59,104.59,104.585,104.59,12000000.0
2008-08-07 06:46:00,104.59,104.6,104.58,104.59,35000000.0
2008-08-07 06:47:00,104.59,104.6,104.59,104.6,38000000.0
2008-08-07 06:48:00,104.6,104.6,104.6,104.6,30000000.0
2008-08-07 06:49:00,104.605,104.615,104.595,104.6,56700000.0
2008-08-07 06:50:00,104.605,104.62,104.6,104.615,24000000.0
2008-08-07 06:51:00,104.62,104.625,104.615,104.615,19000000.0
2008-08-07 06:52:00,104.61,104.62,104.6,104.615,47000000.0
2008-08-07 06:53:00,104.61,104.62,104.61,104.62,18800000.0
2008-08-07 06:54:00,104.62,104.63,104.62,104.63,8000000.0
2008-08-07 06:55:00,104.62,104.63,104.62,104.63,14000000.0
2008-08-07 06:56:00,104.62,104.62,104.62,104.62,3000000.0
2008-08-07 06:57:00,104.63,104.63,104.63,104.63,1000000.0
2008-08-07 06:58:00,104.62,104.63,104.62,104.63,4000000.0
2008-08-07 06:59:00,104.63,104.65,104.63,104.65,5000000.0
2008-08-07 07:00:00,104.66,104.66,104.64,104.65,9000000.0
2008-08-07 07:01:00,104.64,104.64,104.635,104.64,6100000.0
2008-08-07 07:02:00,104.64,104.65,104.64,104.64,12000000.0
2008-08-07 07:03:00,104.65,104.65,104.65,104.65,7000000.0
2008-08-07 07:04:00,104.65,104.66,104.64,104.645,17000000.0
2008-08-07 07:05:00,104.65,104.655,104.64,104.64,10000000.0
2008-08-07 07:06:00,104.65,104.65,104.65,104.65,1000000.0
2008-08-07 07:07:00,104.64,104.65,104.64,104.65,3000000.0
2008-08-07 07:08:00,104.66,104.66,104.61,104.62,33300000.0
2008-08-07 07:09:00,104.61,104.62,104.61,104.62,2000000.0
2008-08-07 07:10:00,104.61,104.615,104.61,104.615,5000000.0
2008-08-07 07:11:00,104.615,104.62,104.605,104.61,17000000.0
2008-08-07 07:12:00,104.605,104.605,104.595,104.595,15000000.0
2008-08-07 07:13:00,104.59,104.6,104.58,104.58,22000000.0
2008-08-07 07:14:00,104.59,104.595,104.58,104.59,26000000.0
2008-08-07 07:15:00,104.59,104.59,104.58,104.59,13000000.0
2008-08-07 07:16:00,104.59,104.605,104.59,104.6,39000000.0
2008-08-07 07:17:00,104.605,104.61,104.595,104.61,14000000.0
2008-08-07 07:18:00,104.605,104.61,104.605,104.605,3000000.0
2008-08-07 07:19:00,104.61,104.635,104.61,104.635,26000000.0
2008-08-07 07:20:00,104.63,104.65,104.63,104.64,32000000.0
2008-08-07 07:21:00,104.645,104.65,104.64,104.65,29000000.0
2008-08-07 07:22:00,104.65,104.65,104.65,104.65,1000000.0
2008-08-07 07:23:00,104.65,104.69,104.65,104.68,32000000.0
2008-08-07 07:24:00,104.685,104.7,104.67,104.68,51000000.0
2008-08-07 07:25:00,104.67,104.68,104.665,104.665,26000000.0
2008-08-07 07:26:00,104.665,104.67,104.66,104.665,6000000.0
2008-08-07 07:27:00,104.67,104.67,104.66,104.665,6000000.0
2008-08-07 07:28:00,104.67,104.67,104.65,104.67,28100000.0
2008-08-07 07:29:00,104.67,104.675,104.67,104.67,6000000.0
2008-08-07 07:30:00,104.675,104.685,104.675,104.68,15000000.0
2008-08-07 07:31:00,104.68,104.68,104.675,104.68,20000000.0
2008-08-07 07:32:00,104.68,104.72,104.68,104.7,34200000.0
2008-08-07 07:33:00,104.7,104.7,104.7,104.7,3000000.0
2008-08-07 07:34:00,104.705,104.715,104.7,104.705,49400000.0
2008-08-07 07:35:00,104.705,104.705,104.7,104.7,21000000.0
2008-08-07 07:36:00,104.695,104.705,104.695,104.705,8000000.0
2008-08-07 07:37:00,104.71,104.72,104.7,104.7,15000000.0
2008-08-07 07:38:00,104.7,104.7,104.685,104.7,38000000.0
2008-08-07 07:39:00,104.69,104.69,104.645,104.645,46000000.0
2008-08-07 07:40:00,104.64,104.655,104.63,104.65,40100000.0
2008-08-07 07:41:00,104.65,104.66,104.62,104.65,46900000.0
2008-08-07 07:42:00,104.65,104.695,104.645,104.69,51000000.0
2008-08-07 07:43:00,104.695,104.72,104.695,104.72,50000000.0
2008-08-07 07:44:00,104.715,104.72,104.7,104.7,26000000.0
2008-08-07 07:45:00,104.705,104.71,104.68,104.69,48700000.0
2008-08-07 07:46:00,104.69,104.7,104.68,104.69,21000000.0
2008-08-07 07:47:00,104.7,104.705,104.69,104.7,27000000.0
2008-08-07 07:48:00,104.705,104.72,104.7,104.715,27000000.0
2008-08-07 07:49:00,104.715,104.715,104.71,104.71,16000000.0
2008-08-07 07:50:00,104.71,104.71,104.695,104.695,7000000.0
2008-08-07 07:51:00,104.69,104.705,104.68,104.705,19000000.0
2008-08-07 07:52:00,104.705,104.72,104.69,104.71,50400000.0
2008-08-07 07:53:00,104.71,104.71,104.69,104.705,25000000.0
2008-08-07 07:54:00,104.71,104.735,104.7,104.73,39100000.0
2008-08-07 07:55:00,104.73,104.755,104.73,104.755,64600000.0
2008-08-07 07:56:00,104.755,104.755,104.72,104.74,45200000.0
2008-08-07 07:57:00,104.735,104.76,104.735,104.755,36000000.0
2008-08-07 07:58:00,104.76,104.76,104.75,104.755,13000000.0
2008-08-07 07:59:00,104.755,104.755,104.705,104.705,20000000.0
2008-08-07 08:00:00,104.715,104.73,104.685,104.715,87000000.0
2008-08-07 08:01:00,104.715,104.745,104.715,104.74,74100000.0
2008-08-07 08:02:00,104.735,104.745,104.73,104.73,48100000.0
2008-08-07 08:03:00,104.73,104.76,104.725,104.755,74500000.0
2008-08-07 08:04:00,104.75,104.76,104.72,104.73,84400000.0
2008-08-07 08:05:00,104.73,104.735,104.72,104.73,72000000.0
2008-08-07 08:06:00,104.73,104.75,104.72,104.74,59300000.0
2008-08-07 08:07:00,104.74,104.74,104.69,104.72,74800000.0
2008-08-07 08:08:00,104.72,104.74,104.71,104.715,93100000.0
2008-08-07 08:09:00,104.72,104.74,104.71,104.715,120100000.0
2008-08-07 08:10:00,104.71,104.73,104.705,104.705,78100000.0
2008-08-07 08:11:00,104.71,104.71,104.685,104.705,50000000.0
2008-08-07 08:12:00,104.71,104.72,104.67,104.675,60300000.0
2008-08-07 08:13:00,104.675,104.685,104.67,104.68,47000000.0
2008-08-07 08:14:00,104.675,104.685,104.665,104.67,59000000.0
2008-08-07 08:15:00,104.67,104.675,104.64,104.66,77800000.0
2008-08-07 08:16:00,104.66,104.67,104.61,104.635,129600000.0
2008-08-07 08:17:00,104.635,104.65,104.63,104.65,64000000.0
2008-08-07 08:18:00,104.645,104.67,104.635,104.67,75600000.0
2008-08-07 08:19:00,104.67,104.675,104.64,104.65,74200000.0
2008-08-07 08:20:00,104.65,104.66,104.635,104.655,99400000.0
2008-08-07 08:21:00,104.655,104.72,104.655,104.715,107300000.0
2008-08-07 08:22:00,104.71,104.72,104.685,104.705,182200000.0
2008-08-07 08:23:00,104.7,104.71,104.67,104.675,172100000.0
2008-08-07 08:24:00,104.675,104.685,104.62,104.66,178900000.0
2008-08-07 08:25:00,104.66,104.66,104.615,104.62,197700000.0
2008-08-07 08:26:00,104.615,104.66,104.61,104.65,254900000.0
2008-08-07 08:27:00,104.64,104.67,104.625,104.67,259600001.0
2008-08-07 08:28:00,104.68,104.71,104.67,104.68,131900000.0
2008-08-07 08:29:00,104.675,104.7,104.67,104.68,222600001.0
2008-08-07 08:30:00,104.685,104.7,104.685,104.685,76200000.0
2008-08-07 08:31:00,104.685,104.7,104.665,104.67,107300000.0
2008-08-07 08:32:00,104.67,104.7,104.66,104.68,143700000.0
2008-08-07 08:33:00,104.67,104.71,104.67,104.7,48200000.0
2008-08-07 08:34:00,104.7,104.73,104.67,104.73,88600000.0
2008-08-07 08:35:00,104.73,104.74,104.7,104.71,55400000.0
2008-08-07 08:36:00,104.71,104.72,104.7,104.7,27000000.0
2008-08-07 08:37:00,104.7,104.7,104.68,104.69,31900000.0
2008-08-07 08:38:00,104.69,104.71,104.68,104.71,122000000.0
2008-08-07 08:39:00,104.71,104.73,104.705,104.71,41800000.0
2008-08-07 08:40:00,104.71,104.72,104.68,104.71,123400000.0
2008-08-07 08:41:00,104.7,104.74,104.7,104.74,128400000.0
2008-08-07 08:42:00,104.74,104.75,104.695,104.7,74700000.0
2008-08-07 08:43:00,104.7,104.72,104.69,104.71,64000000.0
2008-08-07 08:44:00,104.7,104.71,104.7,104.7,53900000.0
2008-08-07 08:45:00,104.695,104.695,104.67,104.67,93500000.0
2008-08-07 08:46:00,104.67,104.68,104.66,104.68,65500000.0
2008-08-07 08:47:00,104.68,104.7,104.66,104.7,60800000.0
2008-08-07 08:48:00,104.7,104.7,104.69,104.7,69000000.0
2008-08-07 08:49:00,104.7,104.7,104.68,104.7,77400000.0
2008-08-07 08:50:00,104.7,104.7,104.69,104.7,8000000.0
2008-08-07 08:51:00,104.69,104.7,104.69,104.69,26100000.0
2008-08-07 08:52:00,104.68,104.68,104.66,104.66,46000000.0
2008-08-07 08:53:00,104.66,104.66,104.63,104.64,39100000.0
2008-08-07 08:54:00,104.65,104.7,104.65,104.67,105200000.0
2008-08-07 08:55:00,104.67,104.68,104.64,104.655,126000000.0
2008-08-07 08:56:00,104.65,104.66,104.65,104.65,162500000.0
2008-08-07 08:57:00,104.65,104.66,104.63,104.63,92400000.0
2008-08-07 08:58:00,104.63,104.66,104.63,104.64,84000000.0
2008-08-07 08:59:00,104.64,104.64,104.6,104.64,198600000.0
2008-08-07 09:00:00,104.64,104.65,104.6,104.63,105800000.0
2008-08-07 09:01:00,104.62,104.64,104.595,104.61,142500000.0
2008-08-07 09:02:00,104.61,104.625,104.595,104.62,135200000.0
2008-08-07 09:03:00,104.62,104.625,104.57,104.58,100100000.0
2008-08-07 09:04:00,104.58,104.605,104.55,104.58,89600000.0
2008-08-07 09:05:00,104.58,104.62,104.58,104.6,108800000.0
2008-08-07 09:06:00,104.6,104.6,104.58,104.59,90800000.0
2008-08-07 09:07:00,104.605,104.615,104.57,104.615,34400000.0
2008-08-07 09:08:00,104.615,104.615,104.575,104.615,33800000.0
2008-08-07 09:09:00,104.615,104.615,104.615,104.615,10000000.0
2008-08-07 09:10:00,104.615,104.63,104.59,104.59,68200000.0
2008-08-07 09:11:00,104.59,104.615,104.57,104.57,68000000.0
2008-08-07 09:12:00,104.57,104.6,104.57,104.59,120200000.0
2008-08-07 09:13:00,104.59,104.59,104.58,104.59,75500000.0
2008-08-07 09:14:00,104.59,104.59,104.57,104.58,102400000.0
2008-08-07 09:15:00,104.57,104.58,104.57,104.58,46100000.0
2008-08-07 09:16:00,104.585,104.59,104.58,104.58,29200000.0
2008-08-07 09:17:00,104.58,104.59,104.56,104.59,177300000.0
2008-08-07 09:18:00,104.59,104.6,104.58,104.59,156400000.0
2008-08-07 09:19:00,104.595,104.61,104.58,104.6,122600000.0
2008-08-07 09:20:00,104.595,104.6,104.585,104.595,164100000.0
2008-08-07 09:21:00,104.59,104.595,104.59,104.595,14200000.0
2008-08-07 09:22:00,104.6,104.61,104.6,104.61,36600000.0
2008-08-07 09:23:00,104.61,104.61,104.61,104.61,33700000.0
2008-08-07 09:24:00,104.61,104.62,104.59,104.59,178200000.0
2008-08-07 09:25:00,104.59,104.6,104.55,104.6,114500000.0
2008-08-07 09:26:00,104.6,104.61,104.6,104.61,55600000.0
2008-08-07 09:27:00,104.62,104.64,104.61,104.64,65300000.0
2008-08-07 09:28:00,104.645,104.67,104.645,104.66,49600000.0
2008-08-07 09:29:00,104.66,104.66,104.64,104.64,25000000.0
2008-08-07 09:30:00,104.64,104.65,104.64,104.64,11000000.0
2008-08-07 09:31:00,104.64,104.65,104.64,104.65,13000000.0
2008-08-07 09:32:00,104.65,104.66,104.64,104.65,31000000.0
2008-08-07 09:33:00,104.65,104.66,104.64,104.66,56000000.0
2008-08-07 09:34:00,104.65,104.65,104.62,104.63,61200000.0
2008-08-07 09:35:00,104.63,104.64,104.63,104.64,20000000.0
2008-08-07 09:36:00,104.64,104.64,104.63,104.63,8000000.0
2008-08-07 09:37:00,104.62,104.63,104.61,104.61,12700000.0
2008-08-07 09:38:00,104.61,104.61,104.59,104.6,51600000.0
2008-08-07 09:39:00,104.6,104.61,104.59,104.61,68200000.0
2008-08-07 09:40:00,104.6,104.61,104.59,104.6,89600000.0
2008-08-07 09:41:00,104.59,104.6,104.58,104.6,104700000.0
2008-08-07 09:42:00,104.59,104.6,104.58,104.58,76600000.0
2008-08-07 09:43:00,104.58,104.58,104.545,104.545,176800000.0
2008-08-07 09:44:00,104.55,104.57,104.55,104.57,88700000.0
2008-08-07 09:45:00,104.57,104.6,104.57,104.6,57600000.0
2008-08-07 09:46:00,104.6,104.6,104.56,104.57,68600000.0
2008-08-07 09:47:00,104.57,104.59,104.57,104.59,13500000.0
2008-08-07 09:48:00,104.59,104.61,104.58,104.58,132100000.0
2008-08-07 09:49:00,104.59,104.6,104.58,104.59,124800000.0
2008-08-07 09:50:00,104.59,104.61,104.59,104.61,26900000.0
2008-08-07 09:51:00,104.6,104.62,104.6,104.62,25700000.0
2008-08-07 09:52:00,104.62,104.63,104.6,104.6,158000000.0
2008-08-07 09:53:00,104.6,104.61,104.595,104.61,31200000.0
2008-08-07 09:54:00,104.61,104.61,104.59,104.6,29200000.0
2008-08-07 09:55:00,104.6,104.6,104.59,104.59,32700000.0
2008-08-07 09:57:00,104.59,104.59,104.59,104.59,12300000.0
2008-08-07 09:58:00,104.59,104.61,104.58,104.59,149400000.0
2008-08-07 09:59:00,104.59,104.61,104.59,104.61,109600000.0
2008-08-07 10:00:00,104.61,104.62,104.59,104.59,52700000.0
2008-08-07 10:01:00,104.59,104.59,104.55,104.55,68000000.0
2008-08-07 10:02:00,104.55,104.63,104.55,104.61,192000000.0
2008-08-07 10:03:00,104.61,104.61,104.56,104.57,121000000.0
2008-08-07 10:04:00,104.57,104.59,104.56,104.58,146600000.0
2008-08-07 10:05:00,104.58,104.62,104.54,104.62,203700000.0
2008-08-07 10:06:00,104.62,104.62,104.595,104.61,50400000.0
2008-08-07 10:07:00,104.6,104.605,104.57,104.59,96200000.0
2008-08-07 10:08:00,104.59,104.61,104.58,104.59,50600000.0
2008-08-07 10:09:00,104.59,104.61,104.59,104.6,29800000.0
2008-08-07 10:10:00,104.6,104.66,104.6,104.66,62200000.0
2008-08-07 10:11:00,104.66,104.67,104.63,104.67,202700000.0
2008-08-07 10:12:00,104.665,104.665,104.57,104.57,167000000.0
2008-08-07 10:13:00,104.57,104.585,104.54,104.56,131900000.0
2008-08-07 10:14:00,104.56,104.56,104.52,104.53,171400000.0
2008-08-07 10:15:00,104.54,104.57,104.525,104.55,126900000.0
2008-08-07 10:16:00,104.56,104.59,104.56,104.59,41800000.0
2008-08-07 10:17:00,104.59,104.61,104.535,104.56,109800000.0
2008-08-07 10:18:00,104.56,104.6,104.56,104.59,33600000.0
2008-08-07 10:19:00,104.59,104.59,104.56,104.565,106600000.0
2008-08-07 10:20:00,104.57,104.595,104.57,104.585,139300000.0
2008-08-07 10:21:00,104.585,104.61,104.58,104.6,102200000.0
2008-08-07 10:22:00,104.605,104.62,104.59,104.59,53000000.0
2008-08-07 10:23:00,104.59,104.59,104.565,104.58,73000000.0
2008-08-07 10:24:00,104.585,104.59,104.57,104.59,83700000.0
2008-08-07 10:25:00,104.58,104.6,104.58,104.59,54200000.0
2008-08-07 10:26:00,104.59,104.61,104.58,104.58,102100000.0
2008-08-07 10:27:00,104.585,104.59,104.58,104.59,25800000.0
2008-08-07 10:28:00,104.59,104.61,104.59,104.61,18000000.0
2008-08-07 10:29:00,104.61,104.62,104.58,104.58,29300000.0
2008-08-07 10:30:00,104.58,104.6,104.58,104.58,57800000.0
2008-08-07 10:31:00,104.58,104.58,104.56,104.56,30000000.0
2008-08-07 10:32:00,104.56,104.57,104.56,104.56,22900000.0
2008-08-07 10:33:00,104.56,104.57,104.55,104.56,100300000.0
2008-08-07 10:34:00,104.565,104.57,104.555,104.555,82200000.0
2008-08-07 10:35:00,104.555,104.57,104.555,104.57,62300000.0
2008-08-07 10:36:00,104.57,104.58,104.565,104.575,62800000.0
2008-08-07 10:37:00,104.575,104.59,104.57,104.57,136800000.0
2008-08-07 10:38:00,104.57,104.58,104.57,104.57,17000000.0
2008-08-07 10:39:00,104.58,104.59,104.57,104.57,33100000.0
2008-08-07 10:40:00,104.56,104.57,104.56,104.56,17100000.0
2008-08-07 10:41:00,104.56,104.58,104.56,104.56,47600000.0
2008-08-07 10:42:00,104.56,104.56,104.56,104.56,2000000.0
2008-08-07 10:43:00,104.57,104.58,104.55,104.55,94300000.0
2008-08-07 10:44:00,104.55,104.57,104.55,104.56,94500000.0
2008-08-07 10:45:00,104.56,104.6,104.56,104.6,73800000.0
2008-08-07 10:46:00,104.59,104.59,104.56,104.59,91800000.0
2008-08-07 10:47:00,104.59,104.6,104.56,104.56,101900000.0
2008-08-07 10:48:00,104.56,104.6,104.56,104.59,23600000.0
2008-08-07 10:49:00,104.58,104.58,104.57,104.57,60500000.0
2008-08-07 10:50:00,104.59,104.59,104.57,104.57,60500000.0
2008-08-07 10:51:00,104.57,104.58,104.56,104.58,45300000.0
2008-08-07 10:52:00,104.58,104.59,104.56,104.57,115500000.0
2008-08-07 10:53:00,104.57,104.58,104.56,104.56,159900000.0
2008-08-07 10:54:00,104.56,104.56,104.53,104.54,104100000.0
2008-08-07 10:55:00,104.54,104.56,104.54,104.56,100300000.0
2008-08-07 10:56:00,104.56,104.57,104.55,104.56,40300000.0
2008-08-07 10:57:00,104.56,104.57,104.56,104.56,76500000.0
2008-08-07 10:58:00,104.56,104.58,104.56,104.58,78000000.0
2008-08-07 10:59:00,104.57,104.58,104.57,104.57,26000000.0
2008-08-07 11:00:00,104.57,104.57,104.56,104.57,61800000.0
2008-08-07 11:01:00,104.57,104.57,104.56,104.56,13300000.0
2008-08-07 11:02:00,104.57,104.57,104.56,104.56,19200000.0
2008-08-07 11:03:00,104.56,104.57,104.55,104.57,49100000.0
2008-08-07 11:04:00,104.57,104.58,104.56,104.57,99500000.0
2008-08-07 11:05:00,104.56,104.57,104.54,104.55,51900000.0
2008-08-07 11:06:00,104.55,104.55,104.53,104.54,60800000.0
2008-08-07 11:07:00,104.54,104.56,104.53,104.54,41800000.0
2008-08-07 11:08:00,104.54,104.56,104.54,104.55,65300000.0
2008-08-07 11:09:00,104.55,104.57,104.53,104.57,220600000.0
2008-08-07 11:10:00,104.56,104.58,104.56,104.58,57700000.0
2008-08-07 11:11:00,104.58,104.6,104.52,104.52,122800000.0
2008-08-07 11:12:00,104.52,104.54,104.5,104.54,59100000.0
2008-08-07 11:13:00,104.54,104.55,104.49,104.5,135800000.0
2008-08-07 11:14:00,104.5,104.5,104.41,104.41,146100000.0
2008-08-07 11:15:00,104.41,104.51,104.41,104.5,107200000.0
2008-08-07 11:16:00,104.5,104.54,104.48,104.53,148400000.0
2008-08-07 11:17:00,104.53,104.53,104.45,104.47,158800000.0
2008-08-07 11:18:00,104.47,104.49,104.44,104.45,97000000.0
2008-08-07 11:19:00,104.45,104.47,104.44,104.45,103800000.0
2008-08-07 11:20:00,104.45,104.52,104.44,104.52,163000000.0
2008-08-07 11:21:00,104.51,104.54,104.5,104.53,184900000.0
2008-08-07 11:22:00,104.53,104.55,104.525,104.54,102300000.0
2008-08-07 11:23:00,104.54,104.54,104.51,104.52,99400000.0
2008-08-07 11:24:00,104.52,104.59,104.52,104.57,96400000.0
2008-08-07 11:25:00,104.56,104.57,104.54,104.54,83500000.0
2008-08-07 11:26:00,104.53,104.55,104.5,104.55,121700000.0
2008-08-07 11:27:00,104.55,104.59,104.535,104.59,126300000.0
2008-08-07 11:28:00,104.59,104.59,104.505,104.56,92500000.0
2008-08-07 11:29:00,104.56,104.56,104.54,104.55,36300000.0
2008-08-07 11:30:00,104.56,104.62,104.56,104.6,58400000.0
2008-08-07 11:31:00,104.6,104.6,104.55,104.55,91800000.0
2008-08-07 11:32:00,104.55,104.56,104.54,104.555,124800000.0
2008-08-07 11:33:00,104.56,104.56,104.54,104.54,45200000.0
2008-08-07 11:34:00,104.54,104.55,104.48,104.51,135000000.0
2008-08-07 11:35:00,104.51,104.51,104.48,104.48,18000000.0
2008-08-07 11:36:00,104.48,104.5,104.435,104.44,226400000.0
2008-08-07 11:37:00,104.44,104.46,104.41,104.415,140500000.0
2008-08-07 11:38:00,104.42,104.44,104.42,104.43,108000000.0
2008-08-07 11:39:00,104.435,104.46,104.43,104.45,45700000.0
2008-08-07 11:40:00,104.44,104.44,104.42,104.42,18400000.0
2008-08-07 11:41:00,104.42,104.43,104.42,104.42,33100000.0
2008-08-07 11:42:00,104.42,104.44,104.41,104.44,71200000.0
2008-08-07 11:43:00,104.44,104.46,104.44,104.46,26500000.0
2008-08-07 11:44:00,104.46,104.47,104.45,104.46,80300000.0
2008-08-07 11:45:00,104.46,104.47,104.43,104.44,99300000.0
2008-08-07 11:46:00,104.44,104.49,104.44,104.46,157800000.0
2008-08-07 11:47:00,104.465,104.48,104.46,104.47,35800000.0
2008-08-07 11:48:00,104.47,104.48,104.47,104.48,7400000.0
2008-08-07 11:49:00,104.48,104.5,104.48,104.49,56900000.0
2008-08-07 11:50:00,104.49,104.54,104.49,104.51,114200000.0
2008-08-07 11:51:00,104.51,104.53,104.51,104.52,56000000.0
2008-08-07 11:52:00,104.52,104.52,104.5,104.52,26200000.0
2008-08-07 11:53:00,104.52,104.52,104.48,104.49,90600000.0
2008-08-07 11:54:00,104.49,104.49,104.4,104.46,253800000.0
2008-08-07 11:55:00,104.46,104.48,104.45,104.48,114000000.0
2008-08-07 11:56:00,104.48,104.51,104.44,104.51,221900000.0
2008-08-07 11:57:00,104.51,104.57,104.51,104.52,106100000.0
2008-08-07 11:58:00,104.52,104.52,104.485,104.485,105100000.0
2008-08-07 11:59:00,104.485,104.5,104.47,104.5,39500000.0
2008-08-07 12:00:00,104.5,104.51,104.47,104.48,91700000.0
2008-08-07 12:01:00,104.47,104.48,104.44,104.46,137700000.0
2008-08-07 12:02:00,104.46,104.47,104.46,104.47,118700000.0
2008-08-07 12:03:00,104.47,104.49,104.47,104.48,13400000.0
2008-08-07 12:04:00,104.48,104.48,104.48,104.48,8400000.0
2008-08-07 12:05:00,104.48,104.5,104.48,104.5,9100000.0
2008-08-07 12:06:00,104.5,104.5,104.49,104.49,66400000.0
2008-08-07 12:07:00,104.495,104.51,104.485,104.49,49700000.0
2008-08-07 12:08:00,104.5,104.51,104.47,104.48,93200000.0
2008-08-07 12:09:00,104.48,104.5,104.47,104.5,86400000.0
2008-08-07 12:10:00,104.5,104.5,104.44,104.44,114400000.0
2008-08-07 12:11:00,104.44,104.47,104.44,104.47,105100000.0
2008-08-07 12:12:00,104.47,104.53,104.46,104.505,284700000.0
2008-08-07 12:13:00,104.505,104.52,104.505,104.52,30200000.0
2008-08-07 12:14:00,104.52,104.54,104.52,104.53,49800000.0
2008-08-07 12:15:00,104.53,104.53,104.49,104.5,147900000.0
2008-08-07 12:16:00,104.5,104.51,104.46,104.49,113400000.0
2008-08-07 12:17:00,104.48,104.52,104.46,104.52,66800000.0
2008-08-07 12:18:00,104.52,104.53,104.51,104.51,35500000.0
2008-08-07 12:19:00,104.51,104.54,104.51,104.54,85100000.0
2008-08-07 12:20:00,104.54,104.55,104.515,104.54,61400000.0
2008-08-07 12:21:00,104.54,104.56,104.53,104.54,62000000.0
2008-08-07 12:22:00,104.535,104.54,104.505,104.52,124400000.0
2008-08-07 12:23:00,104.52,104.54,104.52,104.52,40800000.0
2008-08-07 12:24:00,104.53,104.55,104.52,104.53,84300000.0
2008-08-07 12:25:00,104.52,104.54,104.51,104.52,32900000.0
2008-08-07 12:26:00,104.52,104.53,104.5,104.52,69300000.0
2008-08-07 12:27:00,104.52,104.53,104.5,104.52,45700000.0
2008-08-07 12:28:00,104.53,104.54,104.505,104.52,77700000.0
2008-08-07 12:29:00,104.52,104.54,104.51,104.53,88900000.0
2008-08-07 12:30:00,104.525,104.55,104.52,104.55,84100000.0
2008-08-07 12:31:00,104.56,104.57,104.51,104.54,145800000.0
2008-08-07 12:32:00,104.54,104.54,104.51,104.52,61000000.0
2008-08-07 12:33:00,104.52,104.53,104.51,104.51,43500000.0
2008-08-07 12:34:00,104.51,104.51,104.5,104.5,60000000.0
2008-08-07 12:35:00,104.5,104.51,104.5,104.5,41500000.0
2008-08-07 12:36:00,104.5,104.51,104.47,104.48,154500000.0
2008-08-07 12:37:00,104.48,104.5,104.47,104.48,114400000.0
2008-08-07 12:38:00,104.48,104.49,104.48,104.48,27300000.0
2008-08-07 12:39:00,104.49,104.5,104.48,104.49,68200000.0
2008-08-07 12:40:00,104.49,104.49,104.47,104.48,140200000.0
2008-08-07 12:41:00,104.47,104.5,104.46,104.47,107900000.0
2008-08-07 12:42:00,104.47,104.51,104.47,104.5,123700000.0
2008-08-07 12:43:00,104.49,104.49,104.46,104.48,108300000.0
2008-08-07 12:44:00,104.48,104.51,104.47,104.5,83600000.0
2008-08-07 12:45:00,104.49,104.49,104.455,104.455,187500000.0
2008-08-07 12:46:00,104.455,104.47,104.445,104.46,113800000.0
2008-08-07 12:47:00,104.45,104.47,104.45,104.47,64100000.0
2008-08-07 12:48:00,104.47,104.47,104.45,104.46,42300000.0
2008-08-07 12:49:00,104.45,104.46,104.44,104.45,207000000.0
2008-08-07 12:50:00,104.45,104.46,104.44,104.45,247400000.0
2008-08-07 12:51:00,104.45,104.45,104.405,104.41,176600000.0
2008-08-07 12:52:00,104.42,104.42,104.41,104.42,89700000.0
2008-08-07 12:53:00,104.41,104.43,104.4,104.43,198300000.0
2008-08-07 12:54:00,104.43,104.47,104.43,104.46,189300000.0
2008-08-07 12:55:00,104.46,104.49,104.46,104.48,327600000.0
2008-08-07 12:56:00,104.48,104.48,104.47,104.47,192700000.0
2008-08-07 12:57:00,104.46,104.48,104.46,104.46,48500000.0
2008-08-07 12:58:00,104.46,104.47,104.44,104.44,217300000.0
2008-08-07 12:59:00,104.44,104.46,104.44,104.45,31600000.0
2008-08-07 13:00:00,104.45,104.48,104.45,104.47,139500000.0
2008-08-07 13:01:00,104.47,104.48,104.46,104.48,80200000.0
2008-08-07 13:02:00,104.47,104.47,104.45,104.46,117400000.0
2008-08-07 13:03:00,104.46,104.46,104.43,104.44,82200000.0
2008-08-07 13:04:00,104.45,104.45,104.43,104.45,104100000.0
2008-08-07 13:05:00,104.45,104.45,104.43,104.43,83500000.0
2008-08-07 13:06:00,104.43,104.43,104.415,104.43,158000000.0
2008-08-07 13:07:00,104.43,104.46,104.43,104.43,166500000.0
2008-08-07 13:08:00,104.43,104.43,104.43,104.43,38600000.0
2008-08-07 13:09:00,104.43,104.45,104.43,104.44,94000000.0
2008-08-07 13:10:00,104.44,104.46,104.44,104.45,69800000.0
2008-08-07 13:11:00,104.45,104.47,104.45,104.47,87500000.0
2008-08-07 13:12:00,104.47,104.47,104.445,104.445,42100000.0
2008-08-07 13:13:00,104.46,104.47,104.43,104.445,156500000.0
2008-08-07 13:14:00,104.44,104.45,104.43,104.45,55900000.0
2008-08-07 13:15:00,104.45,104.46,104.45,104.45,31900000.0
2008-08-07 13:16:00,104.45,104.46,104.44,104.46,51000000.0
2008-08-07 13:17:00,104.46,104.46,104.425,104.44,61200000.0
2008-08-07 13:18:00,104.43,104.44,104.43,104.44,25200000.0
2008-08-07 13:19:00,104.44,104.48,104.43,104.46,70400000.0
2008-08-07 13:20:00,104.46,104.47,104.46,104.46,20200000.0
2008-08-07 13:21:00,104.46,104.46,104.46,104.46,13000000.0
2008-08-07 13:22:00,104.46,104.46,104.415,104.445,81200000.0
2008-08-07 13:23:00,104.45,104.48,104.45,104.47,40000000.0
2008-08-07 13:24:00,104.465,104.47,104.395,104.42,52000000.0
2008-08-07 13:25:00,104.415,104.505,104.405,104.48,87000000.0
2008-08-07 13:26:00,104.485,104.49,104.455,104.47,82000000.0
2008-08-07 13:27:00,104.475,104.475,104.415,104.415,54000000.0
2008-08-07 13:28:00,104.42,104.445,104.42,104.435,35000000.0
2008-08-07 13:29:00,104.43,104.455,104.415,104.45,76000000.0
2008-08-07 13:30:00,104.45,104.485,104.445,104.465,59000000.0
2008-08-07 13:31:00,104.46,104.47,104.45,104.47,32000000.0
2008-08-07 13:32:00,104.465,104.475,104.46,104.465,46000000.0
2008-08-07 13:33:00,104.47,104.475,104.435,104.45,68000000.0
2008-08-07 13:34:00,104.45,104.47,104.445,104.47,15000000.0
2008-08-07 13:35:00,104.47,104.485,104.435,104.485,56000000.0
2008-08-07 13:36:00,104.49,104.49,104.455,104.475,61000000.0
2008-08-07 13:37:00,104.475,104.475,104.44,104.445,66000000.0
2008-08-07 13:38:00,104.445,104.455,104.435,104.44,37000000.0
2008-08-07 13:39:00,104.445,104.455,104.445,104.445,13000000.0
2008-08-07 13:40:00,104.45,104.45,104.41,104.45,56000000.0
2008-08-07 13:41:00,104.445,104.45,104.43,104.44,30000000.0
2008-08-07 13:42:00,104.44,104.45,104.435,104.44,58000000.0
2008-08-07 13:43:00,104.44,104.44,104.42,104.435,33000000.0
2008-08-07 13:44:00,104.425,104.44,104.41,104.43,51000000.0
2008-08-07 13:45:00,104.425,104.47,104.39,104.455,62000000.0
2008-08-07 13:46:00,104.45,104.45,104.43,104.44,38000000.0
2008-08-07 13:47:00,104.44,104.465,104.44,104.465,37000000.0
2008-08-07 13:48:00,104.465,104.485,104.445,104.48,40000000.0
2008-08-07 13:49:00,104.48,104.48,104.41,104.42,209300000.0
2008-08-07 13:50:00,104.43,104.45,104.42,104.42,107300000.0
2008-08-07 13:51:00,104.425,104.43,104.42,104.43,50300000.0
2008-08-07 13:52:00,104.43,104.43,104.41,104.42,134400000.0
2008-08-07 13:53:00,104.42,104.42,104.41,104.42,169200000.0
2008-08-07 13:54:00,104.42,104.42,104.38,104.39,218400000.0
2008-08-07 13:55:00,104.39,104.39,104.34,104.35,144000000.0
2008-08-07 13:56:00,104.35,104.37,104.335,104.35,126400000.0
2008-08-07 13:57:00,104.35,104.35,104.32,104.33,90700000.0
2008-08-07 13:58:00,104.32,104.35,104.32,104.35,97400000.0
2008-08-07 13:59:00,104.35,104.37,104.35,104.37,59500000.0
2008-08-07 14:00:00,104.36,104.38,104.36,104.37,114000000.0
2008-08-07 14:01:00,104.36,104.36,104.33,104.36,392900000.0
2008-08-07 14:02:00,104.35,104.36,104.33,104.36,133200000.0
2008-08-07 14:03:00,104.37,104.41,104.34,104.39,328600000.0
2008-08-07 14:04:00,104.39,104.39,104.37,104.37,73200000.0
2008-08-07 14:05:00,104.375,104.375,104.36,104.36,155300000.0
2008-08-07 14:06:00,104.36,104.37,104.345,104.37,309700000.0
2008-08-07 14:07:00,104.36,104.39,104.36,104.39,253700000.0
2008-08-07 14:08:00,104.38,104.41,104.38,104.41,96100000.0
2008-08-07 14:09:00,104.4,104.41,104.37,104.39,435400000.0
2008-08-07 14:10:00,104.4,104.445,104.39,104.44,199700000.0
2008-08-07 14:11:00,104.44,104.45,104.39,104.4,249900000.0
2008-08-07 14:12:00,104.4,104.41,104.39,104.41,212000000.0
2008-08-07 14:13:00,104.41,104.42,104.39,104.4,175300000.0
2008-08-07 14:14:00,104.4,104.42,104.39,104.41,138800000.0
2008-08-07 14:15:00,104.41,104.43,104.41,104.41,131900000.0
2008-08-07 14:16:00,104.4,104.42,104.39,104.415,133600000.0
2008-08-07 14:17:00,104.42,104.45,104.41,104.45,178100000.0
2008-08-07 14:18:00,104.44,104.47,104.44,104.45,132300000.0
2008-08-07 14:19:00,104.45,104.48,104.45,104.47,293000000.0
2008-08-07 14:20:00,104.48,104.51,104.455,104.49,165100000.0
2008-08-07 14:21:00,104.49,104.52,104.49,104.49,68100000.0
2008-08-07 14:22:00,104.49,104.49,104.43,104.43,251100000.0
2008-08-07 14:23:00,104.43,104.44,104.42,104.425,371400000.0
2008-08-07 14:24:00,104.42,104.46,104.42,104.42,79200000.0
2008-08-07 14:25:00,104.425,104.44,104.4,104.43,105300000.0
2008-08-07 14:26:00,104.44,104.45,104.4,104.4,99900000.0
2008-08-07 14:27:00,104.4,104.42,104.39,104.42,48600000.0
2008-08-07 14:28:00,104.42,104.43,104.4,104.41,201300000.0
2008-08-07 14:29:00,104.4,104.455,104.38,104.455,215200000.0
2008-08-07 14:30:00,104.455,104.455,104.31,104.325,326100000.0
2008-08-07 14:31:00,104.32,104.375,104.3,104.35,314800000.0
2008-08-07 14:32:00,104.36,104.36,104.29,104.33,252200000.0
2008-08-07 14:33:00,104.33,104.34,104.28,104.32,230800000.0
2008-08-07 14:34:00,104.33,104.38,104.3,104.38,140700000.0
2008-08-07 14:35:00,104.38,104.41,104.33,104.36,206900000.0
2008-08-07 14:36:00,104.36,104.37,104.3,104.34,136500000.0
2008-08-07 14:37:00,104.34,104.41,104.33,104.38,137300000.0
2008-08-07 14:38:00,104.38,104.465,104.37,104.425,357500000.0
2008-08-07 14:39:00,104.41,104.43,104.33,104.34,134300000.0
2008-08-07 14:40:00,104.34,104.37,104.31,104.33,216700000.0
2008-08-07 14:41:00,104.34,104.38,104.31,104.38,178900000.0
2008-08-07 14:42:00,104.38,104.38,104.33,104.35,96500000.0
2008-08-07 14:43:00,104.34,104.39,104.34,104.36,291700000.0
2008-08-07 14:44:00,104.36,104.37,104.29,104.31,206700000.0
2008-08-07 14:45:00,104.31,104.33,104.28,104.32,70400000.0
2008-08-07 14:46:00,104.32,104.33,104.28,104.32,62700000.0
2008-08-07 14:47:00,104.32,104.34,104.32,104.32,73300000.0
2008-08-07 14:48:00,104.32,104.33,104.29,104.33,53000000.0
2008-08-07 14:49:00,104.32,104.33,104.27,104.29,102600000.0
2008-08-07 14:50:00,104.29,104.36,104.29,104.34,135700000.0
2008-08-07 14:51:00,104.35,104.385,104.32,104.34,203500000.0
2008-08-07 14:52:00,104.34,104.38,104.28,104.38,226000000.0
2008-08-07 14:53:00,104.38,104.39,104.31,104.325,361600000.0
2008-08-07 14:54:00,104.33,104.33,104.27,104.285,306300000.0
2008-08-07 14:55:00,104.295,104.325,104.28,104.31,476600000.0
2008-08-07 14:56:00,104.31,104.37,104.3,104.35,316300000.0
2008-08-07 14:57:00,104.35,104.36,104.27,104.29,176600000.0
2008-08-07 14:58:00,104.3,104.31,104.24,104.24,125000000.0
2008-08-07 14:59:00,104.25,104.26,104.22,104.22,202000000.0
2008-08-07 15:00:00,104.23,104.24,104.17,104.21,293600000.0
2008-08-07 15:01:00,104.21,104.24,104.18,104.22,135000000.0
2008-08-07 15:02:00,104.22,104.24,104.2,104.2,192000000.0
2008-08-07 15:03:00,104.2,104.25,104.17,104.24,139300000.0
2008-08-07 15:04:00,104.24,104.24,104.17,104.2,197600000.0
2008-08-07 15:05:00,104.2,104.26,104.2,104.26,141900000.0
2008-08-07 15:06:00,104.26,104.27,104.18,104.19,293600000.0
2008-08-07 15:07:00,104.19,104.24,104.19,104.22,102200000.0
2008-08-07 15:08:00,104.21,104.21,104.17,104.17,67100000.0
2008-08-07 15:09:00,104.17,104.27,104.17,104.21,233800000.0
2008-08-07 15:10:00,104.21,104.25,104.2,104.22,217400000.0
2008-08-07 15:11:00,104.22,104.26,104.2,104.21,210700000.0
2008-08-07 15:12:00,104.22,104.25,104.21,104.23,112100000.0
2008-08-07 15:13:00,104.23,104.24,104.21,104.24,248600000.0
2008-08-07 15:14:00,104.24,104.26,104.21,104.22,178500000.0
2008-08-07 15:15:00,104.22,104.24,104.21,104.21,82600000.0
2008-08-07 15:16:00,104.21,104.22,104.16,104.17,147300000.0
2008-08-07 15:17:00,104.17,104.2,104.14,104.14,185300000.0
2008-08-07 15:18:00,104.15,104.17,104.12,104.17,142900000.0
2008-08-07 15:19:00,104.17,104.17,104.125,104.14,183800000.0
2008-08-07 15:20:00,104.14,104.15,104.12,104.15,150200000.0
2008-08-07 15:21:00,104.15,104.17,104.12,104.16,240400000.0
2008-08-07 15:22:00,104.16,104.2,104.145,104.18,132900000.0
2008-08-07 15:23:00,104.18,104.24,104.15,104.23,195600000.0
2008-08-07 15:24:00,104.23,104.245,104.2,104.23,322700000.0
2008-08-07 15:25:00,104.23,104.26,104.22,104.23,380700000.0
2008-08-07 15:26:00,104.23,104.25,104.21,104.21,562300001.0
2008-08-07 15:27:00,104.21,104.23,104.175,104.19,332900000.0
2008-08-07 15:28:00,104.19,104.225,104.19,104.215,391200000.0
2008-08-07 15:29:00,104.22,104.26,104.215,104.23,366400000.0
2008-08-07 15:30:00,104.235,104.235,104.215,104.23,299900000.0
2008-08-07 15:31:00,104.225,104.24,104.205,104.21,288500000.0
2008-08-07 15:32:00,104.21,104.22,104.19,104.21,93300000.0
2008-08-07 15:33:00,104.22,104.23,104.18,104.18,123500000.0
2008-08-07 15:34:00,104.17,104.2,104.165,104.17,233600000.0
2008-08-07 15:35:00,104.17,104.21,104.17,104.18,199500000.0
2008-08-07 15:36:00,104.18,104.2,104.16,104.16,224900000.0
2008-08-07 15:37:00,104.16,104.18,104.14,104.17,175800000.0
2008-08-07 15:38:00,104.18,104.22,104.15,104.2,286000000.0
2008-08-07 15:39:00,104.2,104.23,104.18,104.2,133100000.0
2008-08-07 15:40:00,104.2,104.22,104.18,104.18,91000000.0
2008-08-07 15:41:00,104.19,104.21,104.18,104.19,75200000.0
2008-08-07 15:42:00,104.19,104.21,104.17,104.18,206900000.0
2008-08-07 15:43:00,104.17,104.19,104.17,104.17,84200000.0
2008-08-07 15:44:00,104.17,104.19,104.17,104.19,57700000.0
2008-08-07 15:45:00,104.19,104.22,104.13,104.14,173800000.0
2008-08-07 15:46:00,104.14,104.16,104.14,104.16,76600000.0
2008-08-07 15:47:00,104.17,104.21,104.14,104.17,179800000.0
2008-08-07 15:48:00,104.17,104.21,104.15,104.2,314700000.0
2008-08-07 15:49:00,104.2,104.24,104.2,104.22,276600000.0
2008-08-07 15:50:00,104.21,104.23,104.21,104.23,74200000.0
2008-08-07 15:51:00,104.23,104.24,104.22,104.23,141800000.0
2008-08-07 15:52:00,104.24,104.25,104.22,104.25,270000000.0
2008-08-07 15:53:00,104.25,104.26,104.22,104.23,210900000.0
2008-08-07 15:54:00,104.23,104.26,104.225,104.26,207100000.0
2008-08-07 15:55:00,104.25,104.26,104.25,104.26,50500000.0
2008-08-07 15:56:00,104.26,104.26,104.24,104.24,72200000.0
2008-08-07 15:57:00,104.24,104.25,104.22,104.23,125300000.0
2008-08-07 15:58:00,104.23,104.27,104.225,104.225,154800000.0
2008-08-07 15:59:00,104.23,104.25,104.22,104.24,251900000.0
2008-08-07 16:00:00,104.24,104.38,104.24,104.37,251600000.0
2008-08-07 16:01:00,104.38,104.4,104.345,104.37,247500000.0
2008-08-07 16:02:00,104.36,104.38,104.31,104.37,358400000.0
2008-08-07 16:03:00,104.37,104.38,104.31,104.315,205600000.0
2008-08-07 16:04:00,104.32,104.33,104.29,104.32,374100000.0
2008-08-07 16:05:00,104.32,104.335,104.3,104.32,231300000.0
2008-08-07 16:06:00,104.33,104.4,104.315,104.39,456900000.0
2008-08-07 16:07:00,104.4,104.41,104.365,104.41,483400000.0
2008-08-07 16:08:00,104.41,104.42,104.4,104.41,480000000.0
2008-08-07 16:09:00,104.4,104.42,104.38,104.4,134100000.0
2008-08-07 16:10:00,104.41,104.44,104.375,104.38,251800000.0
2008-08-07 16:11:00,104.38,104.4,104.34,104.34,185800000.0
2008-08-07 16:12:00,104.34,104.36,104.34,104.35,56400000.0
2008-08-07 16:13:00,104.35,104.39,104.35,104.38,92500000.0
2008-08-07 16:14:00,104.38,104.39,104.37,104.38,50500000.0
2008-08-07 16:15:00,104.38,104.4,104.37,104.39,118600000.0
2008-08-07 16:16:00,104.4,104.4,104.37,104.37,94300000.0
2008-08-07 16:17:00,104.37,104.4,104.36,104.39,64900000.0
2008-08-07 16:18:00,104.39,104.41,104.38,104.41,70300000.0
2008-08-07 16:19:00,104.4,104.44,104.4,104.42,62300000.0
2008-08-07 16:20:00,104.425,104.47,104.39,104.42,329500000.0
2008-08-07 16:21:00,104.42,104.44,104.38,104.42,268700000.0
2008-08-07 16:22:00,104.42,104.43,104.41,104.42,218100000.0
2008-08-07 16:23:00,104.415,104.415,104.38,104.405,287100000.0
2008-08-07 16:24:00,104.41,104.45,104.41,104.45,158200000.0
2008-08-07 16:25:00,104.45,104.45,104.4,104.41,103000000.0
2008-08-07 16:26:00,104.4,104.42,104.37,104.38,216900000.0
2008-08-07 16:27:00,104.38,104.39,104.36,104.36,118600000.0
2008-08-07 16:28:00,104.36,104.38,104.34,104.36,137900000.0
2008-08-07 16:29:00,104.36,104.37,104.35,104.36,78600000.0
2008-08-07 16:30:00,104.36,104.38,104.35,104.38,110200000.0
2008-08-07 16:31:00,104.37,104.38,104.35,104.36,91100000.0
2008-08-07 16:32:00,104.36,104.38,104.36,104.37,72300000.0
2008-08-07 16:33:00,104.37,104.38,104.35,104.35,84600000.0
2008-08-07 16:34:00,104.35,104.38,104.35,104.36,75100000.0
2008-08-07 16:35:00,104.36,104.38,104.35,104.38,92400000.0
2008-08-07 16:36:00,104.37,104.4,104.36,104.4,274200000.0
2008-08-07 16:37:00,104.39,104.41,104.38,104.4,111200000.0
2008-08-07 16:38:00,104.4,104.46,104.4,104.44,165500000.0
2008-08-07 16:39:00,104.44,104.46,104.43,104.45,168600000.0
2008-08-07 16:40:00,104.445,104.49,104.44,104.47,238600000.0
2008-08-07 16:41:00,104.46,104.47,104.45,104.46,80800000.0
2008-08-07 16:42:00,104.46,104.47,104.44,104.44,117600000.0
2008-08-07 16:43:00,104.43,104.47,104.43,104.47,103300000.0
2008-08-07 16:44:00,104.47,104.49,104.445,104.445,99200000.0
2008-08-07 16:45:00,104.44,104.47,104.42,104.45,142600000.0
2008-08-07 16:46:00,104.45,104.46,104.42,104.43,121100000.0
2008-08-07 16:47:00,104.42,104.44,104.41,104.44,52500000.0
2008-08-07 16:48:00,104.43,104.43,104.41,104.42,66600000.0
2008-08-07 16:49:00,104.42,104.43,104.405,104.41,80100000.0
2008-08-07 16:50:00,104.41,104.43,104.405,104.43,38000000.0
2008-08-07 16:51:00,104.43,104.43,104.42,104.43,186600000.0
2008-08-07 16:52:00,104.43,104.47,104.43,104.46,88800000.0
2008-08-07 16:53:00,104.46,104.47,104.41,104.44,82300000.0
2008-08-07 16:54:00,104.44,104.44,104.4,104.41,65400000.0
2008-08-07 16:55:00,104.42,104.42,104.39,104.39,261900000.0
2008-08-07 16:56:00,104.4,104.42,104.38,104.38,195800000.0
2008-08-07 16:57:00,104.38,104.38,104.29,104.31,311300000.0
2008-08-07 16:58:00,104.3,104.31,104.27,104.27,254600000.0
2008-08-07 16:59:00,104.27,104.29,104.19,104.2,398800000.0
2008-08-07 17:00:00,104.21,104.25,104.18,104.25,233900000.0
2008-08-07 17:01:00,104.25,104.25,104.24,104.24,179100000.0
2008-08-07 17:02:00,104.24,104.26,104.24,104.25,177600000.0
2008-08-07 17:03:00,104.25,104.26,104.23,104.24,103500000.0
2008-08-07 17:04:00,104.24,104.24,104.21,104.23,170200000.0
2008-08-07 17:05:00,104.23,104.23,104.21,104.21,275400000.0
2008-08-07 17:06:00,104.21,104.25,104.21,104.25,155200000.0
2008-08-07 17:07:00,104.25,104.25,104.24,104.24,208800000.0
2008-08-07 17:08:00,104.24,104.26,104.23,104.26,202600000.0
2008-08-07 17:09:00,104.26,104.26,104.24,104.24,72800000.0
2008-08-07 17:10:00,104.24,104.25,104.23,104.23,221600000.0
2008-08-07 17:11:00,104.23,104.25,104.23,104.25,260800000.0
2008-08-07 17:12:00,104.25,104.25,104.22,104.24,252400000.0
2008-08-07 17:13:00,104.24,104.29,104.24,104.29,348300000.0
2008-08-07 17:14:00,104.29,104.3,104.28,104.3,227800000.0
2008-08-07 17:15:00,104.29,104.31,104.29,104.31,349300000.0
2008-08-07 17:16:00,104.29,104.29,104.27,104.29,213900000.0
2008-08-07 17:17:00,104.29,104.29,104.27,104.28,84000000.0
2008-08-07 17:18:00,104.28,104.3,104.26,104.26,124500000.0
2008-08-07 17:19:00,104.26,104.27,104.25,104.25,54800000.0
2008-08-07 17:20:00,104.24,104.26,104.23,104.23,105600000.0
2008-08-07 17:21:00,104.23,104.24,104.22,104.24,242800000.0
2008-08-07 17:22:00,104.24,104.26,104.22,104.25,187300000.0
2008-08-07 17:23:00,104.25,104.25,104.24,104.25,127000000.0
2008-08-07 17:24:00,104.24,104.25,104.23,104.24,134900000.0
2008-08-07 17:25:00,104.24,104.24,104.2,104.2,106600000.0
2008-08-07 17:26:00,104.2,104.22,104.2,104.21,75600000.0
2008-08-07 17:27:00,104.21,104.22,104.19,104.22,118400000.0
2008-08-07 17:28:00,104.22,104.22,104.17,104.17,108400000.0
2008-08-07 17:29:00,104.17,104.21,104.17,104.19,74200000.0
2008-08-07 17:30:00,104.2,104.21,104.18,104.2,144900000.0
2008-08-07 17:31:00,104.21,104.21,104.19,104.19,50000000.0
2008-08-07 17:32:00,104.2,104.21,104.19,104.19,77400000.0
2008-08-07 17:33:00,104.19,104.2,104.12,104.15,258300000.0
2008-08-07 17:34:00,104.15,104.16,104.12,104.13,117500000.0
2008-08-07 17:35:00,104.13,104.13,104.09,104.09,47000000.0
2008-08-07 17:36:00,104.09,104.1,104.09,104.1,22500000.0
2008-08-07 17:37:00,104.1,104.1,104.06,104.09,214400000.0
2008-08-07 17:38:00,104.09,104.1,104.07,104.085,184600000.0
2008-08-07 17:39:00,104.08,104.09,104.05,104.06,148300000.0
2008-08-07 17:40:00,104.06,104.07,104.05,104.05,89900000.0
2008-08-07 17:41:00,104.05,104.05,103.985,103.99,186200000.0
2008-08-07 17:42:00,103.98,103.99,103.97,103.98,181400000.0
2008-08-07 17:43:00,103.98,104.01,103.98,103.99,116100000.0
2008-08-07 17:44:00,103.99,104.01,103.95,103.98,152800000.0
2008-08-07 17:45:00,103.98,104.02,103.98,104.01,113600000.0
2008-08-07 17:46:00,104.02,104.07,104.0,104.0,279700000.0
2008-08-07 17:47:00,104.0,104.03,103.975,103.985,249200000.0
2008-08-07 17:48:00,103.985,104.015,103.98,104.01,343800000.0
2008-08-07 17:49:00,104.01,104.06,104.01,104.06,184500000.0
2008-08-07 17:50:00,104.06,104.08,104.02,104.02,153300000.0
2008-08-07 17:51:00,104.025,104.07,104.01,104.07,79400000.0
2008-08-07 17:52:00,104.075,104.08,104.055,104.07,140100000.0
2008-08-07 17:53:00,104.07,104.09,104.06,104.09,142900000.0
2008-08-07 17:54:00,104.085,104.1,104.06,104.09,127400000.0
2008-08-07 17:55:00,104.09,104.1,104.06,104.06,166300000.0
2008-08-07 17:56:00,104.06,104.11,104.055,104.09,181300000.0
2008-08-07 17:57:00,104.09,104.11,104.07,104.07,107500000.0
2008-08-07 17:58:00,104.075,104.1,104.07,104.075,79800000.0
2008-08-07 17:59:00,104.07,104.12,104.06,104.11,133900000.0
2008-08-07 18:00:00,104.11,104.13,104.1,104.11,153000000.0
2008-08-07 18:01:00,104.115,104.12,104.08,104.08,122200000.0
2008-08-07 18:02:00,104.08,104.09,104.035,104.045,134600000.0
2008-08-07 18:03:00,104.05,104.05,104.0,104.03,124500000.0
2008-08-07 18:04:00,104.025,104.03,104.02,104.02,112600000.0
2008-08-07 18:05:00,104.02,104.03,104.01,104.02,160600000.0
2008-08-07 18:06:00,104.02,104.02,104.0,104.0,98600000.0
2008-08-07 18:07:00,104.01,104.02,104.0,104.01,78400000.0
2008-08-07 18:08:00,104.01,104.03,104.01,104.02,118700000.0
2008-08-07 18:09:00,104.02,104.03,104.01,104.02,207900000.0
2008-08-07 18:10:00,104.02,104.04,104.02,104.02,124900000.0
2008-08-07 18:11:00,104.03,104.03,104.02,104.02,95900000.0
2008-08-07 18:12:00,104.02,104.05,104.01,104.05,195200000.0
2008-08-07 18:13:00,104.05,104.07,104.04,104.04,190100000.0
2008-08-07 18:14:00,104.05,104.09,104.04,104.07,178800000.0
2008-08-07 18:15:00,104.07,104.1,104.06,104.07,93400000.0
2008-08-07 18:16:00,104.07,104.08,104.07,104.08,69700000.0
2008-08-07 18:17:00,104.07,104.09,104.06,104.09,64700000.0
2008-08-07 18:18:00,104.09,104.1,104.07,104.1,136200000.0
2008-08-07 18:19:00,104.1,104.11,104.1,104.1,21600000.0
2008-08-07 18:20:00,104.11,104.14,104.105,104.105,328800000.0
2008-08-07 18:21:00,104.105,104.11,104.085,104.1,216300000.0
2008-08-07 18:22:00,104.1,104.12,104.045,104.065,173100000.0
2008-08-07 18:23:00,104.06,104.07,104.05,104.06,213100000.0
2008-08-07 18:24:00,104.06,104.07,104.06,104.065,57400000.0
2008-08-07 18:25:00,104.07,104.08,104.07,104.08,104600000.0
2008-08-07 18:26:00,104.08,104.08,104.04,104.04,103100000.0
2008-08-07 18:27:00,104.04,104.05,104.0,104.0,80900000.0
2008-08-07 18:28:00,104.0,104.0,103.98,103.99,91700000.0
2008-08-07 18:29:00,103.99,104.02,103.98,104.0,273700000.0
2008-08-07 18:30:00,104.0,104.02,103.99,104.01,177700000.0
2008-08-07 18:31:00,104.01,104.03,104.01,104.02,112100000.0
2008-08-07 18:32:00,104.02,104.02,104.01,104.01,118400000.0
2008-08-07 18:33:00,104.01,104.02,103.99,104.01,157000000.0
2008-08-07 18:34:00,104.01,104.04,104.01,104.01,80400000.0
2008-08-07 18:35:00,104.015,104.07,104.015,104.06,273600000.0
2008-08-07 18:36:00,104.07,104.08,104.04,104.08,226500000.0
2008-08-07 18:37:00,104.08,104.09,104.07,104.08,127100000.0
2008-08-07 18:38:00,104.08,104.08,104.07,104.07,68900000.0
2008-08-07 18:39:00,104.075,104.075,104.035,104.04,136200000.0
2008-08-07 18:40:00,104.04,104.04,104.025,104.025,233300000.0
2008-08-07 18:41:00,104.03,104.05,104.015,104.05,344400000.0
2008-08-07 18:42:00,104.05,104.09,104.05,104.09,159400000.0
2008-08-07 18:43:00,104.09,104.09,104.05,104.06,229300000.0
2008-08-07 18:44:00,104.06,104.07,104.01,104.01,298800000.0
2008-08-07 18:45:00,104.01,104.04,103.995,104.01,315600000.0
2008-08-07 18:46:00,104.01,104.015,103.995,104.015,172400000.0
2008-08-07 18:47:00,104.015,104.03,103.99,104.015,453000000.0
2008-08-07 18:48:00,104.01,104.05,104.01,104.05,224900000.0
2008-08-07 18:49:00,104.05,104.07,104.04,104.07,276500000.0
2008-08-07 18:50:00,104.07,104.07,104.05,104.055,83500000.0
2008-08-07 18:51:00,104.05,104.07,104.03,104.07,227800000.0
2008-08-07 18:52:00,104.07,104.07,104.05,104.05,143400000.0
2008-08-07 18:53:00,104.05,104.09,104.05,104.08,110900000.0
2008-08-07 18:54:00,104.09,104.11,104.08,104.11,175300000.0
2008-08-07 18:55:00,104.11,104.14,104.1,104.13,103400000.0
2008-08-07 18:56:00,104.13,104.15,104.11,104.15,95800000.0
2008-08-07 18:57:00,104.15,104.15,104.1,104.12,63600000.0
2008-08-07 18:58:00,104.12,104.13,104.115,104.12,14800000.0
2008-08-07 18:59:00,104.13,104.13,104.11,104.11,145300000.0
2008-08-07 19:00:00,104.11,104.12,104.11,104.12,98200000.0
2008-08-07 19:01:00,104.12,104.12,104.1,104.11,78800000.0
2008-08-07 19:02:00,104.11,104.12,104.08,104.09,187200000.0
2008-08-07 19:03:00,104.085,104.12,104.08,104.1,249600000.0
2008-08-07 19:04:00,104.1,104.11,104.09,104.11,210700000.0
2008-08-07 19:05:00,104.1,104.1,104.045,104.045,182900000.0
2008-08-07 19:06:00,104.045,104.05,104.03,104.04,71900000.0
2008-08-07 19:07:00,104.04,104.07,104.03,104.04,86200000.0
2008-08-07 19:08:00,104.04,104.04,104.01,104.04,222500000.0
2008-08-07 19:09:00,104.04,104.06,104.035,104.05,171700000.0
2008-08-07 19:10:00,104.04,104.06,104.02,104.05,218800000.0
2008-08-07 19:11:00,104.04,104.06,104.01,104.04,177100000.0
2008-08-07 19:12:00,104.04,104.05,104.04,104.05,13500000.0
2008-08-07 19:13:00,104.05,104.06,104.05,104.06,90200000.0
2008-08-07 19:14:00,104.06,104.07,104.04,104.055,77500000.0
2008-08-07 19:15:00,104.05,104.06,104.05,104.05,52300000.0
2008-08-07 19:16:00,104.05,104.06,104.05,104.06,90800000.0
2008-08-07 19:17:00,104.07,104.07,104.04,104.04,129100000.0
2008-08-07 19:18:00,104.04,104.05,104.03,104.03,71000000.0
2008-08-07 19:19:00,104.03,104.04,104.03,104.04,39700000.0
2008-08-07 19:20:00,104.04,104.04,104.01,104.04,113500000.0
2008-08-07 19:21:00,104.05,104.05,104.02,104.02,54000000.0
2008-08-07 19:22:00,104.02,104.03,104.02,104.02,33600000.0
2008-08-07 19:23:00,104.02,104.035,103.985,104.02,211000000.0
2008-08-07 19:24:00,104.015,104.065,104.01,104.065,191100000.0
2008-08-07 19:25:00,104.06,104.08,104.055,104.06,157400000.0
2008-08-07 19:26:00,104.06,104.06,104.045,104.05,21400000.0
2008-08-07 19:27:00,104.06,104.06,104.06,104.06,7000000.0
2008-08-07 19:28:00,104.06,104.07,104.055,104.06,27400000.0
2008-08-07 19:29:00,104.06,104.07,104.04,104.06,47900000.0
2008-08-07 19:30:00,104.05,104.07,104.04,104.055,198900000.0
2008-08-07 19:31:00,104.045,104.05,104.03,104.04,137800000.0
2008-08-07 19:32:00,104.04,104.06,104.01,104.04,115700000.0
2008-08-07 19:33:00,104.04,104.05,104.04,104.05,61700000.0
2008-08-07 19:34:00,104.04,104.09,104.04,104.09,77200000.0
2008-08-07 19:35:00,104.08,104.11,104.08,104.1,68900000.0
2008-08-07 19:36:00,104.1,104.1,104.07,104.09,52600000.0
2008-08-07 19:37:00,104.09,104.14,104.09,104.13,73700000.0
2008-08-07 19:38:00,104.13,104.14,104.11,104.11,53600000.0
2008-08-07 19:39:00,104.11,104.13,104.085,104.095,91100001.0
2008-08-07 19:40:00,104.095,104.1,104.06,104.06,183000000.0
2008-08-07 19:41:00,104.06,104.08,104.05,104.06,41200000.0
2008-08-07 19:42:00,104.06,104.07,104.045,104.07,61200000.0
2008-08-07 19:43:00,104.07,104.08,104.05,104.08,48500000.0
2008-08-07 19:44:00,104.07,104.07,104.06,104.06,41500000.0
2008-08-07 19:45:00,104.06,104.06,104.05,104.05,115800000.0
2008-08-07 19:46:00,104.05,104.07,104.05,104.07,46200000.0
2008-08-07 19:47:00,104.06,104.075,104.05,104.05,232100000.0
2008-08-07 19:48:00,104.055,104.065,104.055,104.065,101400000.0
2008-08-07 19:49:00,104.06,104.07,104.04,104.04,139400000.0
2008-08-07 19:50:00,104.04,104.07,104.04,104.06,68600000.0
2008-08-07 19:51:00,104.06,104.07,104.06,104.06,20000000.0
2008-08-07 19:52:00,104.06,104.07,104.05,104.06,77600000.0
2008-08-07 19:53:00,104.06,104.06,104.035,104.045,162600000.0
2008-08-07 19:54:00,104.05,104.06,104.04,104.055,149100000.0
2008-08-07 19:55:00,104.055,104.055,104.035,104.04,67200000.0
2008-08-07 19:56:00,104.04,104.05,104.04,104.04,28000000.0
2008-08-07 19:57:00,104.04,104.05,104.04,104.05,9300000.0
2008-08-07 19:58:00,104.05,104.05,104.03,104.03,42400000.0
2008-08-07 19:59:00,104.02,104.02,104.01,104.02,69300000.0
2008-08-07 20:00:00,104.025,104.06,104.025,104.06,41600000.0
2008-08-07 20:01:00,104.06,104.08,104.05,104.05,37000000.0
2008-08-07 20:02:00,104.05,104.06,104.04,104.04,37000000.0
2008-08-07 20:03:00,104.04,104.06,104.03,104.03,53000000.0
2008-08-07 20:04:00,104.03,104.04,104.03,104.03,11000000.0
2008-08-07 20:05:00,104.04,104.04,104.0,104.01,69200000.0
2008-08-07 20:06:00,104.01,104.02,104.0,104.0,25700000.0
2008-08-07 20:07:00,104.0,104.0,104.0,104.0,17800000.0
2008-08-07 20:08:00,104.0,104.01,104.0,104.01,42300000.0
2008-08-07 20:09:00,104.01,104.02,103.98,103.99,89600000.0
2008-08-07 20:10:00,103.98,103.99,103.965,103.985,184700000.0
2008-08-07 20:11:00,103.99,104.0,103.99,104.0,28200000.0
2008-08-07 20:12:00,104.0,104.0,103.99,104.0,36700000.0
2008-08-07 20:13:00,104.01,104.01,103.98,103.98,47600000.0
2008-08-07 20:14:00,103.98,104.0,103.98,103.99,32000000.0
2008-08-07 20:15:00,103.99,104.01,103.99,104.0,69700000.0
2008-08-07 20:16:00,104.0,104.01,104.0,104.0,38900000.0
2008-08-07 20:17:00,104.0,104.0,103.98,103.99,79700000.0
2008-08-07 20:18:00,103.99,103.99,103.98,103.98,18600000.0
2008-08-07 20:19:00,103.97,103.98,103.96,103.96,71700000.0
2008-08-07 20:20:00,103.96,103.98,103.93,103.95,134300000.0
2008-08-07 20:21:00,103.95,103.96,103.925,103.93,38100000.0
2008-08-07 20:22:00,103.93,103.93,103.92,103.93,54000000.0
2008-08-07 20:23:00,103.93,103.96,103.93,103.96,57200000.0
2008-08-07 20:24:00,103.96,103.96,103.95,103.96,20100000.0
2008-08-07 20:25:00,103.95,103.98,103.94,103.98,72600000.0
2008-08-07 20:26:00,103.98,103.98,103.94,103.94,48700000.0
2008-08-07 20:27:00,103.94,103.94,103.93,103.93,42000000.0
2008-08-07 20:28:00,103.92,103.94,103.915,103.93,76300000.0
2008-08-07 20:29:00,103.95,103.95,103.93,103.93,61600000.0
2008-08-07 20:30:00,103.93,103.95,103.93,103.94,41000000.0
2008-08-07 20:31:00,103.94,103.96,103.93,103.94,77500000.0
2008-08-07 20:32:00,103.94,103.95,103.93,103.94,18000000.0
2008-08-07 20:33:00,103.94,103.97,103.94,103.96,41200000.0
2008-08-07 20:34:00,103.96,103.97,103.955,103.97,46600000.0
2008-08-07 20:35:00,103.97,103.97,103.955,103.96,48800000.0
2008-08-07 20:36:00,103.96,103.98,103.955,103.97,82500000.0
2008-08-07 20:37:00,103.97,103.99,103.97,103.98,167100000.0
2008-08-07 20:38:00,103.98,103.99,103.975,103.98,84700000.0
2008-08-07 20:39:00,103.98,103.99,103.97,103.99,71800000.0
2008-08-07 20:40:00,103.99,104.0,103.98,104.0,22200000.0
2008-08-07 20:41:00,104.0,104.01,103.985,103.985,20200000.0
2008-08-07 20:42:00,103.98,104.0,103.98,103.99,21000000.0
2008-08-07 20:43:00,103.99,104.0,103.98,104.0,68300000.0
2008-08-07 20:44:00,103.98,103.99,103.98,103.99,76100000.0
2008-08-07 20:45:00,104.0,104.0,103.97,103.98,76100000.0
2008-08-07 20:46:00,103.97,103.99,103.97,103.99,57100000.0
2008-08-07 20:47:00,103.99,103.99,103.98,103.99,18600000.0
2008-08-07 20:48:00,103.98,103.99,103.98,103.99,11000000.0
2008-08-07 20:49:00,103.99,104.0,103.99,104.0,38400000.0
2008-08-07 20:50:00,104.0,104.0,103.99,103.99,6000000.0
2008-08-07 20:51:00,103.99,104.01,103.99,104.01,57500000.0
2008-08-07 20:52:00,104.01,104.02,104.01,104.01,28800000.0
2008-08-07 20:53:00,104.01,104.03,104.0,104.02,85600000.0
2008-08-07 20:54:00,104.02,104.04,103.99,104.03,113700000.0
2008-08-07 20:55:00,104.03,104.05,104.03,104.05,44800000.0
2008-08-07 20:56:00,104.05,104.06,104.04,104.05,26400000.0
2008-08-07 20:57:00,104.05,104.06,104.05,104.05,13000000.0
2008-08-07 20:58:00,104.05,104.06,104.04,104.04,87300000.0
2008-08-07 20:59:00,104.04,104.055,104.03,104.03,181200000.0
2008-08-07 21:00:00,104.025,104.05,104.02,104.05,40400000.0
2008-08-07 21:01:00,104.05,104.05,104.03,104.03,42400000.0
2008-08-07 21:02:00,104.03,104.07,104.03,104.05,33100000.0
2008-08-07 21:03:00,104.05,104.06,104.03,104.03,79000000.0
2008-08-07 21:04:00,104.04,104.05,104.02,104.05,40000000.0
2008-08-07 21:05:00,104.05,104.06,104.03,104.03,45100000.0
2008-08-07 21:06:00,104.03,104.04,104.02,104.03,47900000.0
2008-08-07 21:07:00,104.03,104.03,104.03,104.03,11300000.0
2008-08-07 21:08:00,104.03,104.04,104.02,104.03,40900000.0
2008-08-07 21:09:00,104.03,104.03,103.98,104.02,275000000.0
2008-08-07 21:10:00,104.02,104.03,104.01,104.02,42100000.0
2008-08-07 21:11:00,104.02,104.02,104.01,104.01,18300000.0
2008-08-07 21:12:00,104.0,104.01,103.99,103.99,88400000.0
2008-08-07 21:13:00,103.99,104.0,103.98,103.995,111000000.0
2008-08-07 21:14:00,103.995,104.01,103.995,104.0,9000000.0
2008-08-07 21:15:00,104.0,104.0,104.0,104.0,2000000.0
2008-08-07 21:16:00,103.99,103.99,103.98,103.98,33100000.0
2008-08-07 21:17:00,104.0,104.0,103.99,104.0,33100000.0
2008-08-07 21:18:00,104.0,104.0,103.97,103.99,100300000.0
2008-08-07 21:19:00,103.99,104.01,103.98,104.0,46400000.0
2008-08-07 21:20:00,104.0,104.0,104.0,104.0,5000000.0
2008-08-07 21:21:00,104.0,104.01,104.0,104.01,19000000.0
2008-08-07 21:22:00,104.01,104.01,103.99,104.0,23300000.0
2008-08-07 21:23:00,104.0,104.0,103.99,104.0,11700000.0
2008-08-07 21:24:00,104.01,104.01,103.98,103.98,89600000.0
2008-08-07 21:25:00,103.98,104.0,103.98,103.98,51000000.0
2008-08-07 21:26:00,103.98,103.98,103.96,103.96,48000000.0
2008-08-07 21:27:00,103.96,103.96,103.96,103.96,30000000.0
2008-08-07 21:28:00,103.955,103.99,103.95,103.98,90200000.0
2008-08-07 21:29:00,103.97,103.98,103.96,103.97,39800000.0
2008-08-07 21:30:00,103.965,103.99,103.93,103.94,63300000.0
2008-08-07 21:31:00,103.95,103.97,103.93,103.94,143000000.0
2008-08-07 21:32:00,103.93,103.95,103.93,103.94,34500000.0
2008-08-07 21:33:00,103.94,103.95,103.94,103.94,74000000.0
2008-08-07 21:34:00,103.94,103.955,103.94,103.945,139600000.0
2008-08-07 21:35:00,103.955,103.96,103.93,103.93,174500000.0
2008-08-07 21:36:00,103.92,103.92,103.88,103.9,224700000.0
2008-08-07 21:37:00,103.9,103.9,103.86,103.88,231300000.0
2008-08-07 21:38:00,103.88,103.91,103.865,103.91,161900000.0
2008-08-07 21:39:00,103.91,103.92,103.89,103.9,290500000.0
2008-08-07 21:40:00,103.9,103.91,103.87,103.89,152500000.0
2008-08-07 21:41:00,103.9,103.9,103.89,103.9,49900000.0
2008-08-07 21:42:00,103.9,103.9,103.89,103.89,13300000.0
2008-08-07 21:43:00,103.89,103.9,103.89,103.89,12000000.0
2008-08-07 21:44:00,103.9,103.9,103.9,103.9,5000000.0
2008-08-07 21:45:00,103.9,103.9,103.88,103.89,46000000.0
2008-08-07 21:46:00,103.89,103.89,103.85,103.88,51600000.0
2008-08-07 21:47:00,103.88,103.89,103.87,103.89,30000000.0
2008-08-07 21:48:00,103.88,103.89,103.87,103.89,43000000.0
2008-08-07 21:49:00,103.88,103.89,103.87,103.88,47000000.0
2008-08-07 21:50:00,103.88,103.9,103.87,103.89,77400000.0
2008-08-07 21:51:00,103.89,103.9,103.88,103.88,48900000.0
2008-08-07 21:52:00,103.88,103.88,103.85,103.85,45100000.0
2008-08-07 21:53:00,103.85,103.85,103.84,103.84,28300000.0
2008-08-07 21:54:00,103.84,103.85,103.84,103.84,63800000.0
2008-08-07 21:55:00,103.84,103.85,103.83,103.84,92100000.0
2008-08-07 21:56:00,103.84,103.84,103.83,103.84,39400000.0
2008-08-07 21:57:00,103.83,103.87,103.83,103.86,111100000.0
2008-08-07 21:58:00,103.86,103.87,103.85,103.87,28000000.0
2008-08-07 21:59:00,103.87,103.91,103.86,103.91,52800000.0
2008-08-07 22:00:00,103.91,103.91,103.88,103.88,50300000.0
2008-08-07 22:01:00,103.88,103.89,103.88,103.89,36300000.0
2008-08-07 22:02:00,103.89,103.89,103.87,103.88,29100000.0
2008-08-07 22:03:00,103.88,103.88,103.87,103.87,3000000.0
2008-08-07 22:04:00,103.87,103.89,103.87,103.89,28600000.0
2008-08-07 22:05:00,103.89,103.9,103.88,103.89,34000000.0
2008-08-07 22:06:00,103.89,103.91,103.89,103.91,19000000.0
2008-08-07 22:07:00,103.91,103.91,103.89,103.91,27000000.0
2008-08-07 22:08:00,103.91,103.92,103.9,103.92,10000000.0
2008-08-07 22:09:00,103.91,103.91,103.9,103.91,19400000.0
2008-08-07 22:10:00,103.91,103.92,103.91,103.91,31500000.0
2008-08-07 22:11:00,103.91,103.93,103.89,103.92,111000000.0
2008-08-07 22:12:00,103.91,103.93,103.9,103.91,73900000.0
2008-08-07 22:13:00,103.905,103.91,103.89,103.91,20500000.0
2008-08-07 22:14:00,103.9,103.93,103.89,103.9,54700000.0
2008-08-07 22:15:00,103.905,103.92,103.9,103.91,50500000.0
2008-08-07 22:16:00,103.91,103.92,103.885,103.9,72600000.0
2008-08-07 22:17:00,103.9,103.92,103.9,103.91,34500000.0
2008-08-07 22:18:00,103.92,103.925,103.9,103.91,65100000.0
2008-08-07 22:19:00,103.915,103.94,103.9,103.93,72900000.0
2008-08-07 22:20:00,103.94,103.94,103.91,103.92,40700000.0
2008-08-07 22:21:00,103.91,103.94,103.91,103.93,28400000.0
2008-08-07 22:22:00,103.93,103.93,103.92,103.92,40800000.0
2008-08-07 22:23:00,103.91,103.93,103.91,103.92,41500000.0
2008-08-07 22:24:00,103.92,103.96,103.92,103.95,70400000.0
2008-08-07 22:25:00,103.95,103.96,103.94,103.95,66000000.0
2008-08-07 22:26:00,103.95,103.95,103.92,103.92,40100000.0
2008-08-07 22:27:00,103.92,103.935,103.92,103.92,16300000.0
2008-08-07 22:28:00,103.92,103.935,103.92,103.92,48900000.0
2008-08-07 22:29:00,103.92,103.93,103.92,103.93,40500000.0
2008-08-07 22:30:00,103.93,103.935,103.92,103.93,42500000.0
2008-08-07 22:31:00,103.935,103.945,103.925,103.935,54000000.0
2008-08-07 22:32:00,103.95,103.98,103.95,103.98,33000000.0
2008-08-07 22:33:00,103.98,103.99,103.96,103.99,33000000.0
2008-08-07 22:34:00,103.99,103.99,103.875,103.94,71700000.0
2008-08-07 22:35:00,103.94,103.95,103.91,103.91,38100000.0
2008-08-07 22:36:00,103.92,103.93,103.91,103.91,45100000.0
2008-08-07 22:37:00,103.91,103.96,103.91,103.96,52100000.0
2008-08-07 22:38:00,103.96,103.96,103.93,103.93,25200000.0
2008-08-07 22:39:00,103.92,103.93,103.92,103.93,10700000.0
2008-08-07 22:40:00,103.93,103.93,103.91,103.92,37900000.0
2008-08-07 22:41:00,103.93,103.94,103.915,103.92,37300000.0
2008-08-07 22:42:00,103.92,103.92,103.92,103.92,14300000.0
2008-08-07 22:43:00,103.92,103.92,103.9,103.91,39600000.0
2008-08-07 22:44:00,103.91,103.93,103.91,103.93,63800000.0
2008-08-07 22:45:00,103.93,103.94,103.92,103.93,43300000.0
2008-08-07 22:46:00,103.93,103.93,103.89,103.9,33700000.0
2008-08-07 22:47:00,103.905,103.92,103.905,103.92,12500000.0
2008-08-07 22:48:00,103.92,103.92,103.9,103.9,57900000.0
2008-08-07 22:49:00,103.9,103.91,103.9,103.9,48800000.0
2008-08-07 22:50:00,103.9,103.91,103.9,103.91,24800000.0
2008-08-07 22:52:00,103.9,103.91,103.9,103.91,6000000.0
2008-08-07 22:53:00,103.9,103.9,103.885,103.89,15500000.0
2008-08-07 22:54:00,103.9,103.94,103.9,103.91,50400000.0
2008-08-07 22:55:00,103.91,103.92,103.91,103.92,12400000.0
2008-08-07 22:56:00,103.92,103.92,103.92,103.92,9000000.0
2008-08-07 22:57:00,103.92,103.92,103.92,103.92,9000000.0
2008-08-07 22:58:00,103.91,103.92,103.91,103.91,19000000.0
2008-08-07 22:59:00,103.91,103.91,103.9,103.905,32500000.0
2008-08-07 23:00:00,103.905,103.92,103.895,103.905,11000000.0
2008-08-07 23:01:00,103.86,103.89,103.86,103.88,45900000.0
2008-08-07 23:02:00,103.88,103.885,103.88,103.885,32200000.0
2008-08-07 23:03:00,103.88,103.88,103.88,103.88,18200000.0
2008-08-07 23:04:00,103.88,103.91,103.88,103.905,62600000.0
2008-08-07 23:05:00,103.905,103.91,103.88,103.88,133800000.0
2008-08-07 23:06:00,103.88,103.89,103.875,103.88,19700000.0
2008-08-07 23:07:00,103.875,103.91,103.875,103.9,182200000.0
2008-08-07 23:08:00,103.9,103.9,103.87,103.87,15000000.0
2008-08-07 23:09:00,103.87,103.87,103.87,103.87,2000000.0
2008-08-07 23:10:00,103.87,103.89,103.87,103.88,34200000.0
2008-08-07 23:11:00,103.89,103.89,103.89,103.89,5000000.0
2008-08-07 23:12:00,103.89,103.9,103.89,103.9,24400000.0
2008-08-07 23:14:00,103.91,103.91,103.89,103.89,29000000.0
2008-08-07 23:15:00,103.89,103.91,103.89,103.9,173300000.0
2008-08-07 23:16:00,103.89,103.89,103.88,103.88,15400000.0
2008-08-07 23:17:00,103.88,103.89,103.865,103.88,74400000.0
2008-08-07 23:18:00,103.875,103.89,103.875,103.885,43200000.0
2008-08-07 23:19:00,103.885,103.89,103.87,103.88,51900000.0
2008-08-07 23:20:00,103.885,103.9,103.885,103.895,21600000.0
2008-08-07 23:21:00,103.905,103.92,103.895,103.9,97200000.0
2008-08-07 23:22:00,103.905,103.925,103.87,103.88,133300000.0
2008-08-07 23:23:00,103.895,103.895,103.86,103.875,56400000.0
2008-08-07 23:24:00,103.875,103.88,103.875,103.875,37800000.0
2008-08-07 23:25:00,103.88,103.91,103.875,103.91,110400000.0
2008-08-07 23:26:00,103.915,103.915,103.845,103.845,81000000.0
2008-08-07 23:27:00,103.835,103.85,103.83,103.84,70200000.0
2008-08-07 23:28:00,103.83,103.84,103.825,103.83,61400000.0
2008-08-07 23:29:00,103.83,103.855,103.83,103.84,40600000.0
2008-08-07 23:30:00,103.845,103.855,103.835,103.85,70200000.0
2008-08-07 23:31:00,103.845,103.845,103.845,103.845,5400000.0
2008-08-07 23:32:00,103.85,103.85,103.85,103.85,5400000.0
2008-08-07 23:33:00,103.85,103.85,103.84,103.845,40200000.0
2008-08-07 23:36:00,103.84,103.84,103.81,103.825,207800001.0
2008-08-07 23:37:00,103.83,103.83,103.82,103.83,32400000.0
2008-08-07 23:38:00,103.82,103.825,103.81,103.81,37800000.0
2008-08-07 23:39:00,103.815,103.815,103.79,103.79,32400000.0
2008-08-07 23:40:00,103.795,103.795,103.77,103.785,97200000.0
2008-08-07 23:41:00,103.785,103.815,103.73,103.805,281400000.0
2008-08-07 23:42:00,103.805,103.805,103.775,103.805,237000000.0
2008-08-07 23:43:00,103.825,103.83,103.78,103.805,81300000.0
2008-08-07 23:44:00,103.82,103.835,103.805,103.815,178200000.0
2008-08-07 23:45:00,103.81,103.82,103.81,103.815,86400000.0
2008-08-07 23:46:00,103.825,103.825,103.81,103.825,54000000.0
2008-08-07 23:47:00,103.82,103.825,103.815,103.82,43200000.0
2008-08-07 23:48:00,103.82,103.825,103.805,103.82,103500000.0
2008-08-07 23:49:00,103.82,103.825,103.81,103.82,93700000.0
2008-08-07 23:50:00,103.815,103.835,103.815,103.83,124300000.0
2008-08-07 23:51:00,103.835,103.845,103.835,103.835,40600000.0
2008-08-07 23:52:00,103.84,103.84,103.83,103.835,34300000.0
2008-08-07 23:53:00,103.84,103.84,103.835,103.84,27000000.0
2008-08-07 23:54:00,103.84,103.855,103.84,103.845,22500000.0
2008-08-07 23:55:00,103.845,103.85,103.835,103.85,50600000.0
2008-08-07 23:56:00,103.845,103.85,103.84,103.845,50400000.0
2008-08-07 23:57:00,103.84,103.84,103.84,103.84,11700000.0
2008-08-07 23:58:00,103.835,103.84,103.835,103.84,10800000.0
2008-08-07 23:59:00,103.85,103.865,103.85,103.855,39700000.0
2008-08-08 00:00:00,103.85,103.85,103.84,103.845,50700000.0
2008-08-08 00:01:00,103.86,103.865,103.845,103.855,75300000.0
2008-08-08 00:02:00,103.86,103.86,103.86,103.86,10800000.0
2008-08-08 00:03:00,103.865,103.865,103.855,103.855,42900000.0
2008-08-08 00:04:00,103.855,103.855,103.85,103.85,30100000.0
2008-08-08 00:05:00,103.87,103.87,103.87,103.87,9400000.0
2008-08-08 00:06:00,103.87,103.87,103.86,103.865,29100000.0
2008-08-08 00:07:00,103.865,103.865,103.855,103.86,36100000.0
2008-08-08 00:08:00,103.86,103.89,103.86,103.885,52100000.0
2008-08-08 00:09:00,103.9,103.9,103.88,103.88,49900000.0
2008-08-08 00:10:00,103.875,103.875,103.875,103.875,5400000.0
2008-08-08 00:11:00,103.87,103.875,103.865,103.875,45100000.0
2008-08-08 00:12:00,103.88,103.885,103.88,103.885,10800000.0
2008-08-08 00:13:00,103.89,103.89,103.89,103.89,5400000.0
2008-08-08 00:14:00,103.885,103.89,103.885,103.89,10800000.0
2008-08-08 00:15:00,103.895,103.91,103.88,103.9,68800000.0
2008-08-08 00:16:00,103.9,103.91,103.895,103.895,41900000.0
2008-08-08 00:17:00,103.895,103.9,103.895,103.895,28900000.0
2008-08-08 00:18:00,103.91,103.91,103.89,103.895,136300000.0
2008-08-08 00:19:00,103.9,103.91,103.895,103.91,106500000.0
2008-08-08 00:20:00,103.91,103.91,103.905,103.91,39600000.0
2008-08-08 00:22:00,103.91,103.915,103.9,103.905,68400000.0
2008-08-08 00:23:00,103.9,103.91,103.9,103.91,46000000.0
2008-08-08 00:24:00,103.91,103.915,103.91,103.91,126800000.0
2008-08-08 00:25:00,103.915,103.92,103.91,103.92,39100000.0
2008-08-08 00:26:00,103.92,103.925,103.92,103.92,22400000.0
2008-08-08 00:27:00,103.925,103.925,103.925,103.925,7400000.0
2008-08-08 00:28:00,103.925,103.945,103.925,103.945,22500000.0
2008-08-08 00:29:00,103.945,103.945,103.925,103.93,92800000.0
2008-08-08 00:31:00,103.93,103.94,103.93,103.935,66100000.0
2008-08-08 00:32:00,103.945,103.945,103.94,103.94,28800000.0
2008-08-08 00:33:00,103.935,103.94,103.93,103.94,33700000.0
2008-08-08 00:34:00,103.94,103.945,103.94,103.945,70000000.0
2008-08-08 00:35:00,103.945,103.965,103.945,103.95,46000000.0
2008-08-08 00:36:00,103.945,103.945,103.94,103.945,46100000.0
2008-08-08 00:37:00,103.95,103.96,103.945,103.96,59400000.0
2008-08-08 00:38:00,103.96,103.97,103.95,103.96,55500000.0
2008-08-08 00:39:00,103.96,103.98,103.955,103.98,172100000.0
2008-08-08 00:40:00,103.975,103.985,103.975,103.975,21600000.0
2008-08-08 00:41:00,103.98,103.99,103.98,103.985,53800000.0
2008-08-08 00:42:00,103.985,103.985,103.975,103.975,91300000.0
2008-08-08 00:43:00,103.975,103.98,103.97,103.97,66400000.0
2008-08-08 00:44:00,103.97,103.97,103.96,103.96,17200000.0
2008-08-08 00:45:00,103.96,103.965,103.96,103.965,27000000.0
2008-08-08 00:46:00,103.97,103.97,103.96,103.96,78300000.0
2008-08-08 00:47:00,103.96,103.96,103.96,103.96,7300000.0
2008-08-08 00:48:00,103.96,103.965,103.96,103.965,108200000.0
2008-08-08 00:49:00,103.97,103.98,103.965,103.97,49500000.0
2008-08-08 00:50:00,103.975,103.985,103.975,103.985,32400000.0
2008-08-08 00:51:00,103.985,103.99,103.975,103.985,180000000.0
2008-08-08 00:52:00,103.985,103.985,103.89,103.96,230000000.0
2008-08-08 00:53:00,103.96,103.98,103.96,103.97,46000000.0
2008-08-08 00:54:00,103.975,103.985,103.97,103.985,21600000.0
2008-08-08 00:55:00,103.975,103.98,103.975,103.975,37800000.0
2008-08-08 00:56:00,103.975,103.98,103.955,103.98,51500000.0
2008-08-08 00:57:00,103.975,103.98,103.97,103.97,81400000.0
2008-08-08 00:58:00,103.975,103.975,103.95,103.965,71100000.0
2008-08-08 00:59:00,103.97,103.975,103.965,103.975,48600000.0
2008-08-08 01:00:00,103.975,103.995,103.975,103.995,57000000.0
2008-08-08 01:01:00,103.995,104.01,103.98,103.985,46100000.0
2008-08-08 01:02:00,103.99,104.0,103.965,103.99,144500000.0
2008-08-08 01:03:00,103.995,104.01,103.975,103.98,208100000.0
2008-08-08 01:04:00,103.98,103.985,103.965,103.985,106600000.0
2008-08-08 01:05:00,103.99,104.005,103.99,104.005,52400000.0
2008-08-08 01:06:00,104.0,104.005,103.98,103.985,109800000.0
2008-08-08 01:07:00,103.99,103.995,103.965,103.97,284800000.0
2008-08-08 01:08:00,103.97,103.99,103.97,103.99,102900001.0
2008-08-08 01:09:00,103.985,103.985,103.98,103.98,42500000.0
2008-08-08 01:10:00,103.99,103.99,103.98,103.99,44200000.0
2008-08-08 01:11:00,103.99,103.995,103.99,103.99,72600000.0
2008-08-08 01:12:00,103.99,103.995,103.985,103.995,89600000.0
2008-08-08 01:13:00,104.0,104.005,103.99,103.995,110600000.0
2008-08-08 01:14:00,104.0,104.015,104.0,104.015,44400000.0
2008-08-08 01:15:00,104.01,104.01,103.98,103.995,97000000.0
2008-08-08 01:16:00,104.0,104.02,103.995,104.015,121900000.0
2008-08-08 01:17:00,104.015,104.015,104.005,104.01,39900000.0
2008-08-08 01:18:00,104.005,104.01,104.0,104.0,22500000.0
2008-08-08 01:19:00,104.0,104.01,103.98,103.985,122800000.0
2008-08-08 01:20:00,103.985,104.0,103.98,103.985,95800000.0
2008-08-08 01:21:00,103.985,103.99,103.97,103.985,70700001.0
2008-08-08 01:22:00,103.98,103.98,103.98,103.98,40500000.0
2008-08-08 01:23:00,103.985,103.99,103.96,103.96,66600000.0
2008-08-08 01:24:00,103.945,103.97,103.945,103.95,123800000.0
2008-08-08 01:25:00,103.95,103.965,103.95,103.965,168599998.0
2008-08-08 01:26:00,103.965,103.965,103.955,103.965,21600000.0
2008-08-08 01:28:00,103.97,103.98,103.955,103.955,124500001.0
2008-08-08 01:29:00,103.955,103.96,103.955,103.955,16200000.0
2008-08-08 01:30:00,103.955,103.96,103.955,103.96,10800000.0
2008-08-08 01:31:00,103.96,103.96,103.95,103.96,84800000.0
2008-08-08 01:32:00,103.96,103.96,103.95,103.95,32400000.0
2008-08-08 01:33:00,103.95,103.955,103.95,103.955,11800000.0
2008-08-08 01:34:00,103.95,103.955,103.94,103.94,37600000.0
2008-08-08 01:35:00,103.94,103.94,103.93,103.93,33800000.0
2008-08-08 01:36:00,103.93,103.93,103.92,103.925,63900000.0
2008-08-08 01:37:00,103.925,103.925,103.905,103.925,259100000.0
2008-08-08 01:38:00,103.925,103.925,103.895,103.91,284400000.0
2008-08-08 01:39:00,103.91,103.92,103.9,103.9,79600000.0
2008-08-08 01:40:00,103.91,103.92,103.91,103.915,65100000.0
2008-08-08 01:41:00,103.92,103.925,103.915,103.925,63200000.0
2008-08-08 01:42:00,103.92,103.92,103.91,103.92,196500000.0
2008-08-08 01:43:00,103.92,103.92,103.91,103.92,89300000.0
2008-08-08 01:44:00,103.92,103.92,103.915,103.92,32400000.0
2008-08-08 01:45:00,103.92,103.925,103.91,103.91,95300000.0
2008-08-08 01:46:00,103.91,103.92,103.91,103.92,62900000.0
2008-08-08 01:47:00,103.92,103.925,103.915,103.92,46800000.0
2008-08-08 01:48:00,103.92,103.925,103.92,103.92,15800000.0
2008-08-08 01:49:00,103.925,103.925,103.91,103.91,98600000.0
2008-08-08 01:50:00,103.91,103.91,103.895,103.895,42800000.0
2008-08-08 01:51:00,103.9,103.9,103.88,103.885,230900000.0
2008-08-08 01:52:00,103.885,103.9,103.885,103.9,91700000.0
2008-08-08 01:53:00,103.9,103.9,103.885,103.885,51100000.0
2008-08-08 01:54:00,103.885,103.9,103.88,103.895,153300000.0
2008-08-08 01:55:00,103.895,103.915,103.895,103.905,244700000.0
2008-08-08 01:56:00,103.91,103.91,103.89,103.89,93300000.0
2008-08-08 01:57:00,103.895,103.9,103.89,103.9,168300000.0
2008-08-08 01:58:00,103.895,103.9,103.885,103.895,176300000.0
2008-08-08 01:59:00,103.9,103.905,103.9,103.905,110600000.0
2008-08-08 02:00:00,103.905,103.91,103.9,103.905,86000000.0
2008-08-08 02:01:00,103.9,103.955,103.9,103.955,449900000.0
2008-08-08 02:02:00,103.94,103.955,103.9,103.9,348500001.0
2008-08-08 02:03:00,103.9,103.9,103.89,103.9,99000000.0
2008-08-08 02:04:00,103.9,103.955,103.89,103.95,355900000.0
2008-08-08 02:05:00,103.96,103.965,103.92,103.925,332700000.0
2008-08-08 02:06:00,103.925,103.935,103.88,103.91,232400000.0
2008-08-08 02:07:00,103.91,103.91,103.89,103.9,275000000.0
2008-08-08 02:08:00,103.895,103.895,103.84,103.89,241799999.0
2008-08-08 02:09:00,103.9,103.97,103.88,103.94,479400000.0
2008-08-08 02:10:00,103.935,103.945,103.88,103.895,501400001.0
2008-08-08 02:11:00,103.89,103.955,103.89,103.955,643599998.0
2008-08-08 02:12:00,103.955,103.995,103.9,103.915,597699999.0
2008-08-08 02:13:00,103.915,103.97,103.89,103.9,506300000.0
2008-08-08 02:14:00,103.9,103.92,103.86,103.91,473100000.0
2008-08-08 02:15:00,103.915,103.955,103.885,103.89,369900000.0
2008-08-08 02:16:00,103.89,103.89,103.855,103.87,555800000.0
2008-08-08 02:17:00,103.875,103.95,103.86,103.92,446800000.0
2008-08-08 02:18:00,103.92,103.92,103.885,103.905,472700000.0
2008-08-08 02:19:00,103.905,103.91,103.84,103.86,547200000.0
2008-08-08 02:20:00,103.86,103.88,103.82,103.82,508200000.0
2008-08-08 02:21:00,103.82,103.825,103.76,103.785,436200001.0
2008-08-08 02:22:00,103.79,103.9,103.79,103.9,401900000.0
2008-08-08 02:23:00,103.9,103.92,103.89,103.92,497000000.0
2008-08-08 02:24:00,103.92,103.97,103.915,103.925,443800000.0
2008-08-08 02:25:00,103.925,103.935,103.89,103.9,417500000.0
2008-08-08 02:26:00,103.895,103.9,103.81,103.88,390600000.0
2008-08-08 02:27:00,103.875,103.89,103.845,103.865,237800001.0
2008-08-08 02:28:00,103.865,103.865,103.82,103.83,273800000.0
2008-08-08 02:29:00,103.84,103.855,103.745,103.745,397200001.0
2008-08-08 02:30:00,103.745,103.815,103.745,103.785,209300000.0
2008-08-08 02:31:00,103.785,103.805,103.77,103.79,277900000.0
2008-08-08 02:32:00,103.79,103.83,103.785,103.83,168999999.0
2008-08-08 02:33:00,103.83,103.9,103.79,103.865,345900000.0
2008-08-08 02:34:00,103.865,103.9,103.855,103.875,180400000.0
2008-08-08 02:35:00,103.875,103.88,103.86,103.87,147900000.0
2008-08-08 02:36:00,103.87,103.885,103.85,103.86,217900000.0
2008-08-08 02:37:00,103.86,103.86,103.83,103.83,148800000.0
2008-08-08 02:38:00,103.835,103.91,103.835,103.91,81000000.0
2008-08-08 02:39:00,103.91,103.92,103.84,103.875,250800000.0
2008-08-08 02:40:00,103.87,103.89,103.86,103.89,69200000.0
2008-08-08 02:41:00,103.885,103.895,103.87,103.87,88500000.0
2008-08-08 02:42:00,103.88,103.91,103.87,103.905,160700001.0
2008-08-08 02:43:00,103.905,103.905,103.875,103.885,61600000.0
2008-08-08 02:44:00,103.885,103.95,103.88,103.93,119100000.0
2008-08-08 02:45:00,103.935,103.945,103.92,103.935,102600000.0
2008-08-08 02:46:00,103.94,103.94,103.93,103.93,105600000.0
2008-08-08 02:47:00,103.935,103.935,103.92,103.93,117500000.0
2008-08-08 02:48:00,103.93,103.945,103.905,103.905,286100000.0
2008-08-08 02:49:00,103.905,103.91,103.87,103.885,131300000.0
2008-08-08 02:50:00,103.88,103.91,103.875,103.91,100400000.0
2008-08-08 02:51:00,103.91,103.91,103.885,103.905,218900000.0
2008-08-08 02:52:00,103.905,103.94,103.9,103.92,165900000.0
2008-08-08 02:53:00,103.92,103.95,103.915,103.95,163000001.0
2008-08-08 02:54:00,103.945,104.02,103.945,104.02,157800000.0
2008-08-08 02:55:00,104.015,104.02,103.98,104.0,252000000.0
2008-08-08 02:56:00,104.0,104.015,103.965,103.975,249400000.0
2008-08-08 02:57:00,103.975,103.985,103.96,103.965,201500000.0
2008-08-08 02:58:00,103.965,103.975,103.955,103.965,199600000.0
2008-08-08 02:59:00,103.965,103.965,103.935,103.95,153400000.0
2008-08-08 03:00:00,103.95,103.96,103.95,103.95,157000000.0
2008-08-08 03:01:00,103.95,103.95,103.925,103.935,125900000.0
2008-08-08 03:02:00,103.93,103.935,103.915,103.93,58800000.0
2008-08-08 03:03:00,103.935,103.98,103.915,103.92,105000000.0
2008-08-08 03:04:00,103.92,103.935,103.91,103.935,84200000.0
2008-08-08 03:05:00,103.935,103.94,103.93,103.935,45600000.0
2008-08-08 03:06:00,103.93,103.935,103.93,103.93,74000000.0
2008-08-08 03:07:00,103.93,103.95,103.93,103.93,39600000.0
2008-08-08 03:08:00,103.935,103.955,103.92,103.95,121700000.0
2008-08-08 03:09:00,103.95,103.955,103.935,103.94,93600000.0
2008-08-08 03:10:00,103.945,103.95,103.94,103.95,141600000.0
2008-08-08 03:11:00,103.95,103.95,103.93,103.93,143000000.0
2008-08-08 03:12:00,103.935,103.935,103.91,103.91,43000000.0
2008-08-08 03:13:00,103.91,103.91,103.875,103.885,79600000.0
2008-08-08 03:14:00,103.89,103.9,103.87,103.88,54400000.0
2008-08-08 03:15:00,103.875,103.885,103.855,103.885,131200000.0
2008-08-08 03:16:00,103.89,103.9,103.885,103.885,21800000.0
2008-08-08 03:17:00,103.885,103.895,103.875,103.885,95000000.0
2008-08-08 03:18:00,103.885,103.89,103.86,103.86,216000000.0
2008-08-08 03:19:00,103.86,103.88,103.85,103.86,135500000.0
2008-08-08 03:20:00,103.855,103.86,103.845,103.845,119000000.0
2008-08-08 03:21:00,103.85,103.865,103.84,103.86,146000000.0
2008-08-08 03:22:00,103.86,103.925,103.855,103.91,122200000.0
2008-08-08 03:23:00,103.92,103.95,103.875,103.89,313100000.0
2008-08-08 03:24:00,103.885,103.885,103.855,103.87,287500000.0
2008-08-08 03:25:00,103.87,103.885,103.84,103.875,124600000.0
2008-08-08 03:26:00,103.88,103.905,103.88,103.885,200800000.0
2008-08-08 03:27:00,103.885,103.9,103.88,103.895,230700000.0
2008-08-08 03:28:00,103.89,103.965,103.885,103.955,305100000.0
2008-08-08 03:29:00,103.955,103.98,103.945,103.975,165600000.0
2008-08-08 03:30:00,103.975,103.985,103.945,103.985,360100000.0
2008-08-08 03:31:00,103.985,103.985,103.945,103.96,300900000.0
2008-08-08 03:32:00,103.96,103.985,103.96,103.97,153600000.0
2008-08-08 03:33:00,103.97,103.97,103.95,103.955,126800000.0
2008-08-08 03:34:00,103.95,103.955,103.93,103.94,187900000.0
2008-08-08 03:35:00,103.935,103.95,103.925,103.925,171800000.0
2008-08-08 03:36:00,103.925,103.935,103.89,103.93,152900000.0
2008-08-08 03:37:00,103.93,103.955,103.88,103.88,247299999.0
2008-08-08 03:38:00,103.885,103.92,103.88,103.9,394800000.0
2008-08-08 03:39:00,103.905,103.935,103.905,103.91,449700000.0
2008-08-08 03:40:00,103.91,103.92,103.905,103.915,163500000.0
2008-08-08 03:41:00,103.915,103.915,103.87,103.905,173000000.0
2008-08-08 03:42:00,103.9,103.915,103.895,103.905,134100000.0
2008-08-08 03:43:00,103.905,103.92,103.855,103.86,190899999.0
2008-08-08 03:44:00,103.87,103.89,103.85,103.885,358200000.0
2008-08-08 03:45:00,103.89,103.915,103.88,103.915,126800000.0
2008-08-08 03:46:00,103.915,103.92,103.89,103.9,179400001.0
2008-08-08 03:47:00,103.905,103.93,103.9,103.915,127100000.0
2008-08-08 03:48:00,103.92,103.92,103.905,103.915,72000000.0
2008-08-08 03:49:00,103.91,103.92,103.9,103.92,67200000.0
2008-08-08 03:50:00,103.915,103.92,103.905,103.92,69600000.0
2008-08-08 03:51:00,103.915,103.92,103.915,103.92,46400000.0
2008-08-08 03:52:00,103.92,103.93,103.92,103.93,95500000.0
2008-08-08 03:53:00,103.925,103.935,103.92,103.935,57100000.0
2008-08-08 03:54:00,103.94,103.945,103.93,103.945,225900000.0
2008-08-08 03:55:00,103.945,103.955,103.935,103.95,279400000.0
2008-08-08 03:56:00,103.95,103.95,103.91,103.915,184600000.0
2008-08-08 03:57:00,103.915,103.93,103.89,103.93,86100000.0
2008-08-08 03:58:00,103.93,103.945,103.91,103.94,149800000.0
2008-08-08 03:59:00,103.94,103.98,103.935,103.98,166900000.0
2008-08-08 04:00:00,103.98,103.985,103.95,103.97,249800000.0
2008-08-08 04:01:00,103.97,103.97,103.955,103.96,44000000.0
2008-08-08 04:02:00,103.965,103.965,103.925,103.945,203600000.0
2008-08-08 04:03:00,103.945,103.945,103.93,103.945,86400000.0
2008-08-08 04:04:00,103.945,103.965,103.94,103.95,87100000.0
2008-08-08 04:05:00,103.95,103.95,103.93,103.94,98000000.0
2008-08-08 04:06:00,103.94,103.95,103.94,103.94,83500000.0
2008-08-08 04:07:00,103.94,103.965,103.94,103.96,110900000.0
2008-08-08 04:08:00,103.96,103.97,103.95,103.97,149900000.0
2008-08-08 04:09:00,103.97,103.995,103.96,103.995,174700000.0
2008-08-08 04:10:00,104.0,104.015,103.975,103.98,214900000.0
2008-08-08 04:11:00,103.975,104.02,103.975,104.0,298800000.0
2008-08-08 04:12:00,104.0,104.0,103.975,103.975,98000000.0
2008-08-08 04:13:00,103.98,103.99,103.98,103.98,27200000.0
2008-08-08 04:14:00,103.98,103.98,103.97,103.97,25200000.0
2008-08-08 04:15:00,103.97,103.99,103.965,103.975,120500000.0
2008-08-08 04:16:00,103.975,103.975,103.94,103.96,195100000.0
2008-08-08 04:17:00,103.965,103.99,103.955,103.985,108500000.0
2008-08-08 04:18:00,103.99,103.99,103.97,103.97,55300000.0
2008-08-08 04:19:00,103.97,103.98,103.955,103.96,195700000.0
2008-08-08 04:20:00,103.965,103.965,103.955,103.96,144200000.0
2008-08-08 04:21:00,103.965,103.965,103.925,103.925,208500001.0
2008-08-08 04:22:00,103.93,103.945,103.93,103.935,89400000.0
2008-08-08 04:23:00,103.935,103.965,103.915,103.965,143600000.0
2008-08-08 04:24:00,103.97,104.0,103.97,103.985,19400000.0
2008-08-08 04:25:00,103.985,103.99,103.98,103.985,25800000.0
2008-08-08 04:26:00,103.985,104.01,103.985,104.01,57700000.0
2008-08-08 04:27:00,104.005,104.01,103.97,103.99,176000000.0
2008-08-08 04:28:00,103.985,104.015,103.985,104.01,176400000.0
2008-08-08 04:29:00,104.01,104.015,103.995,103.995,110800000.0
2008-08-08 04:30:00,104.0,104.005,103.995,104.0,81200000.0
2008-08-08 04:31:00,103.995,104.01,103.99,104.01,32300000.0
2008-08-08 04:32:00,104.01,104.03,104.005,104.015,100700000.0
2008-08-08 04:33:00,104.01,104.01,103.995,103.995,65500000.0
2008-08-08 04:34:00,103.995,104.0,103.995,103.995,16600000.0
2008-08-08 04:35:00,103.995,104.01,103.94,103.96,206500000.0
2008-08-08 04:36:00,103.96,104.015,103.96,103.99,170200000.0
2008-08-08 04:37:00,103.99,104.005,103.98,103.985,209000001.0
2008-08-08 04:38:00,103.985,103.985,103.895,103.905,238400000.0
2008-08-08 04:39:00,103.905,103.915,103.87,103.91,254700000.0
2008-08-08 04:40:00,103.905,103.91,103.87,103.87,125500000.0
2008-08-08 04:41:00,103.865,103.87,103.84,103.845,210100000.0
2008-08-08 04:42:00,103.845,103.87,103.835,103.84,372500000.0
2008-08-08 04:43:00,103.84,103.845,103.835,103.84,159000000.0
2008-08-08 04:44:00,103.84,103.845,103.83,103.84,69000000.0
2008-08-08 04:45:00,103.84,103.84,103.83,103.84,91200000.0
2008-08-08 04:46:00,103.835,103.84,103.815,103.82,95600000.0
2008-08-08 04:47:00,103.815,103.855,103.81,103.83,163300000.0
2008-08-08 04:48:00,103.83,103.84,103.82,103.83,212700000.0
2008-08-08 04:49:00,103.84,103.84,103.79,103.825,112600000.0
2008-08-08 04:50:00,103.82,103.84,103.82,103.84,26200000.0
2008-08-08 04:51:00,103.84,103.84,103.83,103.83,48200000.0
2008-08-08 04:52:00,103.83,103.86,103.83,103.85,122400001.0
2008-08-08 04:53:00,103.85,103.87,103.84,103.87,171800000.0
2008-08-08 04:54:00,103.87,103.87,103.85,103.85,43800000.0
2008-08-08 04:55:00,103.85,103.89,103.85,103.885,119900000.0
2008-08-08 04:56:00,103.895,103.895,103.885,103.885,16800000.0
2008-08-08 04:57:00,103.885,103.885,103.88,103.88,17400000.0
2008-08-08 04:58:00,103.875,103.875,103.86,103.87,71400000.0
2008-08-08 04:59:00,103.87,103.87,103.83,103.83,190200000.0
2008-08-08 05:00:00,103.83,103.855,103.825,103.855,142200000.0
2008-08-08 05:01:00,103.865,103.87,103.845,103.845,172100000.0
2008-08-08 05:02:00,103.85,103.875,103.84,103.85,186000000.0
2008-08-08 05:03:00,103.865,103.885,103.865,103.875,91100000.0
2008-08-08 05:04:00,103.875,103.885,103.85,103.855,196100000.0
2008-08-08 05:05:00,103.86,103.87,103.84,103.84,177200000.0
2008-08-08 05:06:00,103.845,103.86,103.835,103.855,209500000.0
2008-08-08 05:07:00,103.855,103.865,103.845,103.86,108700000.0
2008-08-08 05:08:00,103.86,103.885,103.83,103.835,179600000.0
2008-08-08 05:09:00,103.835,103.855,103.83,103.83,204200000.0
2008-08-08 05:10:00,103.835,103.835,103.82,103.825,258000000.0
2008-08-08 05:11:00,103.825,103.835,103.82,103.825,265100000.0
2008-08-08 05:12:00,103.825,103.825,103.81,103.81,43200000.0
2008-08-08 05:13:00,103.805,103.805,103.78,103.79,260300000.0
2008-08-08 05:14:00,103.79,103.81,103.79,103.795,178900000.0
2008-08-08 05:15:00,103.795,103.81,103.78,103.795,266200000.0
2008-08-08 05:16:00,103.8,103.83,103.775,103.83,230200000.0
2008-08-08 05:17:00,103.835,103.845,103.795,103.8,322800000.0
2008-08-08 05:18:00,103.8,103.825,103.795,103.81,128000000.0
2008-08-08 05:19:00,103.805,103.815,103.795,103.81,105500000.0
2008-08-08 05:20:00,103.81,103.825,103.78,103.8,184800001.0
2008-08-08 05:21:00,103.795,103.815,103.755,103.81,158300000.0
2008-08-08 05:22:00,103.815,103.825,103.81,103.825,134000000.0
2008-08-08 05:23:00,103.83,103.83,103.815,103.825,105400000.0
2008-08-08 05:24:00,103.825,103.825,103.795,103.805,70600000.0
2008-08-08 05:25:00,103.805,103.825,103.785,103.795,110200000.0
2008-08-08 05:26:00,103.795,103.81,103.77,103.79,217400000.0
2008-08-08 05:27:00,103.795,103.795,103.775,103.79,84100000.0
2008-08-08 05:28:00,103.785,103.795,103.785,103.785,39600000.0
2008-08-08 05:29:00,103.79,103.79,103.785,103.785,10400000.0
2008-08-08 05:30:00,103.79,103.805,103.79,103.8,20900000.0
2008-08-08 05:31:00,103.805,103.86,103.79,103.845,70200000.0
2008-08-08 05:32:00,103.845,103.845,103.82,103.82,74800000.0
2008-08-08 05:33:00,103.83,103.86,103.83,103.855,91200000.0
2008-08-08 05:34:00,103.86,103.895,103.86,103.895,145400001.0
2008-08-08 05:35:00,103.895,103.905,103.89,103.9,203900000.0
2008-08-08 05:36:00,103.905,103.935,103.885,103.915,157900000.0
2008-08-08 05:37:00,103.915,103.915,103.885,103.885,91500000.0
2008-08-08 05:38:00,103.875,103.89,103.875,103.89,34600000.0
2008-08-08 05:39:00,103.885,103.905,103.875,103.905,72400000.0
2008-08-08 05:40:00,103.9,103.925,103.9,103.92,129300000.0
2008-08-08 05:41:00,103.92,103.95,103.92,103.945,161000001.0
2008-08-08 05:42:00,103.95,103.95,103.935,103.945,189800002.0
2008-08-08 05:43:00,103.945,103.955,103.935,103.945,99300000.0
2008-08-08 05:44:00,103.945,103.945,103.915,103.915,198900002.0
2008-08-08 05:45:00,103.91,103.95,103.88,103.91,242700000.0
2008-08-08 05:46:00,103.91,103.935,103.91,103.93,110600000.0
2008-08-08 05:47:00,103.93,103.945,103.93,103.945,190300001.0
2008-08-08 05:48:00,103.94,103.95,103.89,103.93,186900000.0
2008-08-08 05:49:00,103.945,103.945,103.92,103.925,122600000.0
2008-08-08 05:50:00,103.93,103.94,103.9,103.9,83500000.0
2008-08-08 05:51:00,103.91,103.91,103.895,103.9,152800000.0
2008-08-08 05:52:00,103.9,103.91,103.895,103.895,103500000.0
2008-08-08 05:53:00,103.895,103.895,103.885,103.89,48100000.0
2008-08-08 05:54:00,103.9,103.905,103.855,103.86,77400000.0
2008-08-08 05:55:00,103.86,103.87,103.855,103.86,31600000.0
2008-08-08 05:56:00,103.86,103.875,103.855,103.87,90400000.0
2008-08-08 05:57:00,103.87,103.895,103.86,103.885,74700000.0
2008-08-08 05:58:00,103.885,103.895,103.88,103.895,50700000.0
2008-08-08 05:59:00,103.895,103.895,103.84,103.84,186600000.0
2008-08-08 06:00:00,103.84,103.86,103.835,103.86,136700000.0
2008-08-08 06:01:00,103.86,103.865,103.855,103.865,58800000.0
2008-08-08 06:02:00,103.865,103.87,103.855,103.86,185200000.0
2008-08-08 06:03:00,103.86,103.87,103.86,103.86,92100000.0
2008-08-08 06:04:00,103.855,103.855,103.85,103.85,94700001.0
2008-08-08 06:05:00,103.85,103.85,103.825,103.84,97700000.0
2008-08-08 06:06:00,103.845,103.895,103.83,103.88,186100001.0
2008-08-08 06:07:00,103.875,103.88,103.87,103.87,126600001.0
2008-08-08 06:08:00,103.88,103.895,103.86,103.87,161200000.0
2008-08-08 06:09:00,103.87,103.88,103.87,103.88,87600000.0
2008-08-08 06:10:00,103.88,103.89,103.87,103.89,53700000.0
2008-08-08 06:11:00,103.89,103.9,103.875,103.875,80000000.0
2008-08-08 06:12:00,103.87,103.895,103.87,103.885,205900000.0
2008-08-08 06:13:00,103.88,103.88,103.845,103.845,107500000.0
2008-08-08 06:14:00,103.85,103.86,103.82,103.83,227800001.0
2008-08-08 06:15:00,103.84,103.84,103.805,103.81,447600000.0
2008-08-08 06:16:00,103.81,103.825,103.77,103.815,327700000.0
2008-08-08 06:17:00,103.815,103.855,103.815,103.83,198200000.0
2008-08-08 06:18:00,103.835,103.86,103.835,103.85,302700000.0
2008-08-08 06:19:00,103.85,103.85,103.835,103.84,133600000.0
2008-08-08 06:20:00,103.84,103.87,103.835,103.87,217700000.0
2008-08-08 06:21:00,103.875,103.875,103.845,103.85,124100000.0
2008-08-08 06:22:00,103.85,103.855,103.84,103.85,50400000.0
2008-08-08 06:23:00,103.85,103.85,103.825,103.835,159000000.0
2008-08-08 06:24:00,103.835,103.84,103.81,103.835,157500000.0
2008-08-08 06:25:00,103.835,103.835,103.79,103.815,166200000.0
2008-08-08 06:26:00,103.81,103.83,103.795,103.81,153000000.0
2008-08-08 06:27:00,103.81,103.825,103.81,103.825,32600000.0
2008-08-08 06:28:00,103.825,103.83,103.805,103.805,91500000.0
2008-08-08 06:29:00,103.805,103.85,103.79,103.85,220600000.0
2008-08-08 06:30:00,103.85,103.875,103.845,103.87,199400000.0
2008-08-08 06:31:00,103.87,103.895,103.865,103.895,188200000.0
2008-08-08 06:32:00,103.895,103.915,103.875,103.875,270500001.0
2008-08-08 06:33:00,103.875,103.875,103.86,103.86,73300000.0
2008-08-08 06:34:00,103.86,103.89,103.86,103.875,145800000.0
2008-08-08 06:35:00,103.88,103.88,103.87,103.88,59200000.0
2008-08-08 06:36:00,103.88,103.88,103.86,103.86,89300000.0
2008-08-08 06:37:00,103.86,103.87,103.855,103.86,51600000.0
2008-08-08 06:38:00,103.855,103.86,103.85,103.85,83700000.0
2008-08-08 06:39:00,103.85,103.86,103.835,103.85,417300000.0
2008-08-08 06:40:00,103.85,103.86,103.85,103.86,151400000.0
2008-08-08 06:41:00,103.86,103.875,103.85,103.85,246500000.0
2008-08-08 06:42:00,103.85,103.865,103.83,103.83,206600000.0
2008-08-08 06:43:00,103.84,103.84,103.815,103.825,149900000.0
2008-08-08 06:44:00,103.83,103.845,103.825,103.825,276200000.0
2008-08-08 06:45:00,103.82,103.825,103.81,103.825,120800000.0
2008-08-08 06:46:00,103.825,103.84,103.82,103.84,123500000.0
2008-08-08 06:47:00,103.84,103.86,103.835,103.855,64700000.0
2008-08-08 06:48:00,103.855,103.855,103.85,103.855,50000000.0
2008-08-08 06:49:00,103.86,103.87,103.855,103.86,148000000.0
2008-08-08 06:50:00,103.86,103.86,103.845,103.845,140100000.0
2008-08-08 06:51:00,103.845,103.85,103.83,103.84,182100001.0
2008-08-08 06:52:00,103.84,103.85,103.825,103.84,207900000.0
2008-08-08 06:53:00,103.85,103.85,103.83,103.84,115900000.0
2008-08-08 06:54:00,103.84,103.84,103.825,103.825,86100000.0
2008-08-08 06:55:00,103.83,103.85,103.83,103.85,87200000.0
2008-08-08 06:56:00,103.85,103.87,103.85,103.87,47900000.0
2008-08-08 06:57:00,103.87,103.88,103.865,103.865,48000000.0
2008-08-08 06:58:00,103.87,103.87,103.855,103.87,24200000.0
2008-08-08 06:59:00,103.88,103.89,103.88,103.89,42400000.0
2008-08-08 07:00:00,103.89,103.89,103.88,103.88,121800000.0
2008-08-08 07:01:00,103.885,103.905,103.88,103.905,74500000.0
2008-08-08 07:02:00,103.9,103.9,103.9,103.9,8600000.0
2008-08-08 07:03:00,103.91,103.93,103.91,103.925,68000000.0
2008-08-08 07:04:00,103.925,103.93,103.91,103.925,38700000.0
2008-08-08 07:05:00,103.92,103.92,103.91,103.92,30300000.0
2008-08-08 07:06:00,103.915,103.925,103.915,103.925,11400000.0
2008-08-08 07:07:00,103.925,103.925,103.895,103.895,219800000.0
2008-08-08 07:08:00,103.895,103.895,103.865,103.865,202500000.0
2008-08-08 07:09:00,103.87,103.87,103.86,103.86,169900000.0
2008-08-08 07:10:00,103.86,103.87,103.855,103.855,161800000.0
2008-08-08 07:11:00,103.855,103.87,103.845,103.865,142500000.0
2008-08-08 07:12:00,103.865,103.885,103.86,103.875,180000000.0
2008-08-08 07:13:00,103.87,103.88,103.855,103.88,183800000.0
2008-08-08 07:14:00,103.88,103.885,103.87,103.885,118700000.0
2008-08-08 07:15:00,103.89,103.895,103.885,103.895,53400000.0
2008-08-08 07:16:00,103.89,103.89,103.87,103.88,163200000.0
2008-08-08 07:17:00,103.88,103.89,103.87,103.875,308200000.0
2008-08-08 07:18:00,103.88,103.92,103.88,103.91,242300000.0
2008-08-08 07:19:00,103.905,103.91,103.87,103.875,330300000.0
2008-08-08 07:20:00,103.87,103.895,103.87,103.895,156800000.0
2008-08-08 07:21:00,103.895,103.895,103.86,103.875,459200000.0
2008-08-08 07:22:00,103.875,103.88,103.835,103.855,325600000.0
2008-08-08 07:23:00,103.855,103.86,103.825,103.855,157800000.0
2008-08-08 07:24:00,103.86,103.86,103.845,103.845,74800000.0
2008-08-08 07:25:00,103.845,103.875,103.84,103.865,128900000.0
2008-08-08 07:26:00,103.87,103.88,103.865,103.87,87300000.0
2008-08-08 07:27:00,103.87,103.87,103.845,103.87,135200000.0
2008-08-08 07:28:00,103.87,103.88,103.84,103.87,208900000.0
2008-08-08 07:29:00,103.87,103.87,103.865,103.87,33000000.0
2008-08-08 07:30:00,103.865,103.87,103.86,103.865,89600000.0
2008-08-08 07:31:00,103.86,103.865,103.845,103.86,179000000.0
2008-08-08 07:32:00,103.86,103.88,103.86,103.88,56500000.0
2008-08-08 07:33:00,103.88,103.91,103.875,103.885,42400000.0
2008-08-08 07:34:00,103.9,103.96,103.9,103.91,169300000.0
2008-08-08 07:35:00,103.915,103.955,103.91,103.95,242600000.0
2008-08-08 07:36:00,103.95,103.955,103.94,103.94,66300000.0
2008-08-08 07:37:00,103.94,103.95,103.92,103.94,105600000.0
2008-08-08 07:38:00,103.94,103.945,103.925,103.935,80900000.0
2008-08-08 07:39:00,103.93,104.04,103.915,104.02,176300000.0
2008-08-08 07:40:00,104.015,104.03,103.965,104.025,119600000.0
2008-08-08 07:41:00,104.025,104.045,104.02,104.03,138100000.0
2008-08-08 07:42:00,104.03,104.045,104.015,104.03,137800000.0
2008-08-08 07:43:00,104.03,104.04,104.015,104.03,213300000.0
2008-08-08 07:44:00,104.03,104.065,104.03,104.05,268200000.0
2008-08-08 07:45:00,104.05,104.05,104.0,104.005,33100000.0
2008-08-08 07:46:00,104.005,104.015,103.985,103.99,92300000.0
2008-08-08 07:47:00,103.99,103.99,103.97,103.97,124100000.0
2008-08-08 07:48:00,103.97,103.975,103.965,103.97,30600000.0
2008-08-08 07:49:00,103.97,103.975,103.9,103.94,223700000.0
2008-08-08 07:50:00,103.945,103.97,103.935,103.965,45600000.0
2008-08-08 07:51:00,103.96,103.96,103.94,103.95,58300000.0
2008-08-08 07:52:00,103.95,103.975,103.9,103.905,94800000.0
2008-08-08 07:53:00,103.905,103.925,103.905,103.925,18500000.0
2008-08-08 07:54:00,103.925,103.94,103.92,103.93,133100000.0
2008-08-08 07:55:00,103.93,103.93,103.87,103.87,301100000.0
2008-08-08 07:56:00,103.865,103.92,103.855,103.915,116000000.0
2008-08-08 07:57:00,103.915,103.925,103.905,103.915,39600000.0
2008-08-08 07:58:00,103.915,103.915,103.9,103.905,72800000.0
2008-08-08 07:59:00,103.905,103.925,103.875,103.9,222900000.0
2008-08-08 08:00:00,103.905,103.91,103.875,103.88,181100000.0
2008-08-08 08:01:00,103.88,103.89,103.825,103.83,255100000.0
2008-08-08 08:02:00,103.83,103.845,103.83,103.84,141900000.0
2008-08-08 08:03:00,103.835,103.835,103.78,103.825,370500000.0
2008-08-08 08:04:00,103.815,103.865,103.81,103.845,223800000.0
2008-08-08 08:05:00,103.845,103.845,103.81,103.81,245700000.0
2008-08-08 08:06:00,103.81,103.845,103.79,103.845,266700000.0
2008-08-08 08:07:00,103.845,103.865,103.84,103.84,304900000.0
2008-08-08 08:08:00,103.84,103.9,103.84,103.89,304300000.0
2008-08-08 08:09:00,103.89,103.89,103.875,103.875,54600000.0
2008-08-08 08:10:00,103.88,103.88,103.85,103.855,110100000.0
2008-08-08 08:11:00,103.855,103.86,103.85,103.855,69600000.0
2008-08-08 08:12:00,103.855,103.865,103.84,103.855,236600000.0
2008-08-08 08:13:00,103.855,103.865,103.84,103.86,329200000.0
2008-08-08 08:14:00,103.86,103.87,103.835,103.84,325000000.0
2008-08-08 08:15:00,103.845,103.86,103.83,103.845,451600000.0
2008-08-08 08:16:00,103.85,103.89,103.84,103.89,295100000.0
2008-08-08 08:17:00,103.89,103.9,103.885,103.9,234800000.0
2008-08-08 08:18:00,103.9,103.9,103.855,103.87,228900000.0
2008-08-08 08:19:00,103.875,103.915,103.865,103.915,211800000.0
2008-08-08 08:20:00,103.91,103.92,103.845,103.87,492100000.0
2008-08-08 08:21:00,103.87,103.9,103.855,103.895,485900000.0
2008-08-08 08:22:00,103.895,103.925,103.88,103.88,393000000.0
2008-08-08 08:23:00,103.885,103.885,103.86,103.87,350900000.0
2008-08-08 08:24:00,103.87,103.875,103.845,103.845,269100001.0
2008-08-08 08:25:00,103.845,103.85,103.835,103.85,193300000.0
2008-08-08 08:26:00,103.85,103.89,103.84,103.89,384900000.0
2008-08-08 08:27:00,103.89,103.895,103.85,103.86,322700000.0
2008-08-08 08:28:00,103.855,103.875,103.85,103.865,249000000.0
2008-08-08 08:29:00,103.865,103.88,103.845,103.87,318000000.0
2008-08-08 08:30:00,103.87,103.885,103.84,103.845,289399999.0
2008-08-08 08:31:00,103.845,103.945,103.845,103.905,633700000.0
2008-08-08 08:32:00,103.905,103.98,103.9,103.915,508700000.0
2008-08-08 08:33:00,103.915,103.915,103.88,103.885,198000000.0
2008-08-08 08:34:00,103.885,103.93,103.885,103.92,367099999.0
2008-08-08 08:35:00,103.92,103.92,103.905,103.91,167600000.0
2008-08-08 08:36:00,103.91,103.91,103.89,103.895,212200000.0
2008-08-08 08:37:00,103.895,103.935,103.895,103.91,244800001.0
2008-08-08 08:38:00,103.91,103.91,103.89,103.895,159600000.0
2008-08-08 08:39:00,103.895,103.895,103.87,103.885,255500000.0
2008-08-08 08:40:00,103.885,103.91,103.885,103.89,549700000.0
2008-08-08 08:41:00,103.89,103.91,103.89,103.9,735700000.0
2008-08-08 08:42:00,103.91,103.95,103.9,103.95,179700000.0
2008-08-08 08:43:00,103.945,103.945,103.925,103.93,493100000.0
2008-08-08 08:44:00,103.93,103.95,103.905,103.93,547800000.0
2008-08-08 08:45:00,103.93,103.945,103.9,103.91,474000000.0
2008-08-08 08:46:00,103.92,103.92,103.91,103.915,228500000.0
2008-08-08 08:47:00,103.915,103.95,103.905,103.935,315500000.0
2008-08-08 08:48:00,103.94,103.995,103.94,103.975,342600000.0
2008-08-08 08:49:00,103.975,104.035,103.96,104.035,453200000.0
2008-08-08 08:50:00,104.035,104.035,103.965,103.97,682100002.0
2008-08-08 08:51:00,103.97,103.98,103.95,103.975,364300000.0
2008-08-08 08:52:00,103.975,104.03,103.97,104.03,382800000.0
2008-08-08 08:53:00,104.03,104.055,103.97,103.99,652400000.0
2008-08-08 08:54:00,103.99,104.05,103.99,104.04,613800000.0
2008-08-08 08:55:00,104.045,104.05,104.035,104.04,381900000.0
2008-08-08 08:56:00,104.045,104.075,104.04,104.05,355500000.0
2008-08-08 08:57:00,104.05,104.075,104.005,104.005,257100000.0
2008-08-08 08:58:00,104.005,104.055,103.995,104.04,475200000.0
2008-08-08 08:59:00,104.04,104.095,104.035,104.06,306300000.0
2008-08-08 09:00:00,104.06,104.07,104.04,104.05,170000000.0
2008-08-08 09:01:00,104.05,104.06,104.04,104.05,94500000.0
2008-08-08 09:02:00,104.05,104.09,104.035,104.075,450900000.0
2008-08-08 09:03:00,104.08,104.095,104.03,104.07,533599999.0
2008-08-08 09:04:00,104.07,104.07,104.0,104.035,439400000.0
2008-08-08 09:05:00,104.035,104.1,104.035,104.1,388300000.0
2008-08-08 09:06:00,104.11,104.14,104.105,104.14,326400000.0
2008-08-08 09:07:00,104.14,104.14,104.08,104.105,227900000.0
2008-08-08 09:08:00,104.11,104.13,104.02,104.02,232800000.0
2008-08-08 09:09:00,104.03,104.06,104.02,104.06,232800000.0
2008-08-08 09:10:00,104.05,104.08,104.03,104.07,232800000.0
2008-08-08 09:11:00,104.06,104.13,104.06,104.12,232800000.0
2008-08-08 09:12:00,104.07,104.08,104.05,104.05,232800000.0
2008-08-08 09:13:00,104.06,104.08,104.04,104.06,232800000.0
2008-08-08 09:14:00,104.05,104.06,104.03,104.04,232800000.0
2008-08-08 09:15:00,104.05,104.09,104.03,104.08,232800000.0
2008-08-08 09:16:00,104.07,104.15,104.07,104.14,232800000.0
2008-08-08 09:17:00,104.16,104.19,104.15,104.16,232800000.0
2008-08-08 09:18:00,104.15,104.19,104.15,104.19,232800000.0
2008-08-08 09:19:00,104.2,104.2,104.1,104.1,232800000.0
2008-08-08 09:20:00,104.09,104.11,104.06,104.07,232800000.0
2008-08-08 09:21:00,104.06,104.09,104.05,104.05,232800000.0
2008-08-08 09:22:00,104.06,104.07,104.02,104.04,232800000.0
2008-08-08 09:23:00,104.02,104.08,104.02,104.08,232800000.0
2008-08-08 09:24:00,104.09,104.09,104.03,104.05,232800000.0
2008-08-08 09:25:00,104.06,104.08,104.04,104.08,232800000.0
2008-08-08 09:26:00,104.07,104.07,104.0,104.01,232800000.0
2008-08-08 09:27:00,104.02,104.03,104.01,104.01,232800000.0
2008-08-08 09:28:00,104.02,104.03,104.0,104.01,232800000.0
2008-08-08 09:29:00,104.0,104.03,104.0,104.02,232800000.0
2008-08-08 09:30:00,104.0,104.02,104.0,104.01,232800000.0
2008-08-08 09:31:00,104.02,104.06,103.98,104.06,232800000.0
2008-08-08 09:32:00,104.05,104.06,104.03,104.06,232800000.0
2008-08-08 09:33:00,104.07,104.08,104.03,104.05,232800000.0
2008-08-08 09:34:00,104.06,104.1,104.05,104.09,232800000.0
2008-08-08 09:35:00,104.08,104.1,104.07,104.08,232800000.0
2008-08-08 09:36:00,104.07,104.1,104.06,104.08,232800000.0
2008-08-08 09:37:00,104.09,104.09,104.04,104.04,232800000.0
2008-08-08 09:38:00,104.06,104.1,104.05,104.08,232800000.0
2008-08-08 09:39:00,104.07,104.07,104.02,104.04,232800000.0
2008-08-08 09:40:00,104.0,104.06,104.0,104.05,232800000.0
2008-08-08 09:41:00,104.06,104.09,104.04,104.07,232800000.0
2008-08-08 09:42:00,104.06,104.07,104.05,104.05,232800000.0
2008-08-08 09:43:00,104.06,104.07,104.04,104.07,232800000.0
2008-08-08 09:44:00,104.08,104.08,104.05,104.06,232800000.0
2008-08-08 09:45:00,104.05,104.06,104.04,104.05,232800000.0
2008-08-08 09:46:00,104.06,104.07,104.04,104.04,232800000.0
2008-08-08 09:47:00,104.03,104.07,104.03,104.06,232800000.0
2008-08-08 09:48:00,104.05,104.07,104.05,104.07,232800000.0
2008-08-08 09:49:00,104.06,104.1,104.05,104.08,232800000.0
2008-08-08 09:50:00,104.09,104.1,104.06,104.06,232800000.0
2008-08-08 09:51:00,104.07,104.09,104.06,104.09,232800000.0
2008-08-08 09:52:00,104.08,104.09,104.06,104.07,232800000.0
2008-08-08 09:53:00,104.08,104.09,104.05,104.08,232800000.0
2008-08-08 09:54:00,104.07,104.08,104.05,104.05,232800000.0
2008-08-08 09:55:00,104.06,104.06,104.03,104.04,232800000.0
2008-08-08 09:56:00,104.03,104.03,104.01,104.02,232800000.0
2008-08-08 09:57:00,104.01,104.02,104.01,104.01,232800000.0
2008-08-08 09:58:00,104.0,104.01,103.98,103.98,232800000.0
2008-08-08 09:59:00,103.97,103.98,103.94,103.95,232800000.0
2008-08-08 10:00:00,103.96,103.98,103.94,103.96,232800000.0
2008-08-08 10:01:00,103.97,103.99,103.97,103.99,232800000.0
2008-08-08 10:02:00,104.0,104.02,103.99,104.01,232800000.0
2008-08-08 10:03:00,104.02,104.04,104.01,104.01,232800000.0
2008-08-08 10:04:00,104.0,104.04,104.0,104.03,232800000.0
2008-08-08 10:05:00,104.04,104.04,104.02,104.02,232800000.0
2008-08-08 10:06:00,104.03,104.05,104.01,104.03,232800000.0
2008-08-08 10:07:00,104.04,104.04,104.01,104.01,232800000.0
2008-08-08 10:08:00,104.02,104.04,104.01,104.02,232800000.0
2008-08-08 10:09:00,104.01,104.05,104.0,104.05,232800000.0
2008-08-08 10:10:00,104.04,104.07,104.03,104.05,232800000.0
2008-08-08 10:11:00,104.04,104.06,104.04,104.05,232800000.0
2008-08-08 10:12:00,104.04,104.05,104.04,104.04,232800000.0
2008-08-08 10:13:00,104.03,104.03,104.02,104.03,232800000.0
2008-08-08 10:14:00,104.02,104.03,104.0,104.02,232800000.0
2008-08-08 10:15:00,104.01,104.02,104.0,104.0,232800000.0
2008-08-08 10:16:00,104.01,104.06,104.0,104.04,232800000.0
2008-08-08 10:17:00,104.05,104.06,104.02,104.04,232800000.0
2008-08-08 10:18:00,104.03,104.04,104.0,104.02,232800000.0
2008-08-08 10:19:00,104.01,104.02,104.0,104.01,232800000.0
2008-08-08 10:20:00,104.02,104.02,103.99,104.01,232800000.0
2008-08-08 10:21:00,104.0,104.02,104.0,104.01,232800000.0
2008-08-08 10:22:00,104.0,104.01,104.0,104.0,232800000.0
2008-08-08 10:23:00,104.01,104.02,104.01,104.02,232800000.0
2008-08-08 10:24:00,104.01,104.02,104.01,104.02,232800000.0
2008-08-08 10:25:00,104.03,104.03,104.01,104.02,232800000.0
2008-08-08 10:26:00,104.01,104.01,104.0,104.01,232800000.0
2008-08-08 10:27:00,104.0,104.01,104.0,104.01,232800000.0
2008-08-08 10:28:00,104.0,104.02,104.0,104.02,232800000.0
2008-08-08 10:29:00,104.03,104.04,104.0,104.04,232800000.0
2008-08-08 10:30:00,104.03,104.04,104.03,104.04,232800000.0
2008-08-08 10:31:00,104.03,104.05,104.02,104.05,232800000.0
2008-08-08 10:32:00,104.06,104.07,104.05,104.05,232800000.0
2008-08-08 10:33:00,104.06,104.06,104.03,104.03,232800000.0
2008-08-08 10:34:00,104.04,104.06,104.02,104.02,232800000.0
2008-08-08 10:35:00,104.03,104.03,104.01,104.03,232800000.0
2008-08-08 10:36:00,104.02,104.03,104.01,104.02,232800000.0
2008-08-08 10:38:00,104.01,104.05,104.01,104.03,232800000.0
2008-08-08 10:39:00,104.04,104.04,104.02,104.02,232800000.0
2008-08-08 10:40:00,104.01,104.02,104.0,104.0,232800000.0
2008-08-08 10:41:00,104.01,104.01,104.0,104.01,232800000.0
2008-08-08 10:42:00,104.02,104.02,104.0,104.0,232800000.0
2008-08-08 10:43:00,104.01,104.03,104.0,104.02,232800000.0
2008-08-08 10:44:00,104.03,104.04,104.02,104.03,232800000.0
2008-08-08 10:45:00,104.04,104.04,103.99,103.99,232800000.0
2008-08-08 10:46:00,103.98,103.99,103.98,103.99,232800000.0
2008-08-08 10:47:00,103.98,103.99,103.97,103.98,232800000.0
2008-08-08 10:48:00,103.99,104.02,103.98,103.99,232800000.0
2008-08-08 10:49:00,104.0,104.0,103.98,103.98,232800000.0
2008-08-08 10:50:00,103.97,103.99,103.97,103.99,232800000.0
2008-08-08 10:51:00,103.98,104.01,103.97,103.99,232800000.0
2008-08-08 10:52:00,104.0,104.04,103.99,104.03,232800000.0
2008-08-08 10:53:00,104.02,104.03,104.0,104.0,232800000.0
2008-08-08 10:54:00,103.99,103.99,103.97,103.97,232800000.0
2008-08-08 10:55:00,103.98,104.0,103.97,104.0,232800000.0
2008-08-08 10:56:00,103.99,104.01,103.97,104.0,232800000.0
2008-08-08 10:57:00,104.01,104.06,103.99,104.04,232800000.0
2008-08-08 10:58:00,104.03,104.07,104.0,104.0,232800000.0
2008-08-08 10:59:00,104.01,104.02,103.96,103.98,232800000.0
2008-08-08 11:00:00,103.97,103.98,103.94,103.96,232800000.0
2008-08-08 11:01:00,103.95,103.96,103.92,103.93,232800000.0
2008-08-08 11:02:00,103.94,103.94,103.9,103.94,232800000.0
2008-08-08 11:03:00,103.96,103.99,103.94,103.94,232800000.0
2008-08-08 11:04:00,103.95,103.97,103.93,103.93,232800000.0
2008-08-08 11:05:00,103.94,103.94,103.88,103.88,232800000.0
2008-08-08 11:06:00,103.89,103.91,103.88,103.89,232800000.0
2008-08-08 11:07:00,103.91,103.91,103.88,103.89,232800000.0
2008-08-08 11:08:00,103.88,103.88,103.85,103.88,232800000.0
2008-08-08 11:09:00,103.89,103.92,103.86,103.91,232800000.0
2008-08-08 11:10:00,103.9,103.93,103.9,103.9,232800000.0
2008-08-08 11:11:00,103.89,103.89,103.83,103.86,232800000.0
2008-08-08 11:12:00,103.87,103.87,103.84,103.84,232800000.0
2008-08-08 11:13:00,103.83,103.85,103.82,103.83,232800000.0
2008-08-08 11:14:00,103.82,103.83,103.8,103.8,232800000.0
2008-08-08 11:15:00,103.81,103.81,103.73,103.79,232800000.0
2008-08-08 11:16:00,103.78,103.8,103.74,103.75,232800000.0
2008-08-08 11:17:00,103.76,103.79,103.75,103.77,232800000.0
2008-08-08 11:18:00,103.78,103.87,103.78,103.86,232800000.0
2008-08-08 11:19:00,103.87,103.88,103.85,103.85,232800000.0
2008-08-08 11:20:00,103.86,103.86,103.82,103.82,232800000.0
2008-08-08 11:21:00,103.83,103.87,103.8,103.82,232800000.0
2008-08-08 11:22:00,103.83,103.83,103.8,103.81,232800000.0
2008-08-08 11:23:00,103.8,103.8,103.78,103.79,232800000.0
2008-08-08 11:24:00,103.78,103.8,103.78,103.78,232800000.0
2008-08-08 11:25:00,103.77,103.77,103.72,103.72,232800000.0
2008-08-08 11:26:00,103.73,103.73,103.71,103.72,232800000.0
2008-08-08 11:27:00,103.71,103.72,103.67,103.71,232800000.0
2008-08-08 11:28:00,103.72,103.72,103.65,103.67,232800000.0
2008-08-08 11:29:00,103.68,103.68,103.66,103.67,232800000.0
2008-08-08 11:30:00,103.66,103.7,103.65,103.65,232800000.0
2008-08-08 11:31:00,103.64,103.65,103.62,103.65,232800000.0
2008-08-08 11:32:00,103.63,103.63,103.56,103.56,232800000.0
2008-08-08 11:33:00,103.57,103.58,103.55,103.58,232800000.0
2008-08-08 11:34:00,103.57,103.58,103.53,103.54,232800000.0
2008-08-08 11:35:00,103.53,103.57,103.51,103.56,232800000.0
2008-08-08 11:36:00,103.57,103.58,103.52,103.55,232800000.0
2008-08-08 11:37:00,103.56,103.58,103.55,103.57,232800000.0
2008-08-08 11:38:00,103.56,103.59,103.55,103.56,232800000.0
2008-08-08 11:39:00,103.55,103.6,103.55,103.6,232800000.0
2008-08-08 11:40:00,103.63,103.66,103.6,103.65,232800000.0
2008-08-08 11:41:00,103.66,103.66,103.61,103.62,232800000.0
2008-08-08 11:42:00,103.63,103.67,103.63,103.65,232800000.0
2008-08-08 11:43:00,103.64,103.68,103.64,103.67,232800000.0
2008-08-08 11:44:00,103.68,103.69,103.64,103.67,232800000.0
2008-08-08 11:45:00,103.68,103.68,103.65,103.65,232800000.0
2008-08-08 11:46:00,103.66,103.69,103.65,103.68,232800000.0
2008-08-08 11:47:00,103.69,103.7,103.68,103.7,232800000.0
2008-08-08 11:48:00,103.69,103.69,103.65,103.66,232800000.0
2008-08-08 11:49:00,103.65,103.71,103.65,103.69,232800000.0
2008-08-08 11:50:00,103.67,103.71,103.67,103.68,232800000.0
2008-08-08 11:51:00,103.67,103.69,103.66,103.67,232800000.0
2008-08-08 11:52:00,103.66,103.72,103.66,103.72,232800000.0
2008-08-08 11:53:00,103.71,103.71,103.67,103.69,232800000.0
2008-08-08 11:54:00,103.7,103.72,103.67,103.67,232800000.0
2008-08-08 11:55:00,103.66,103.69,103.65,103.68,232800000.0
2008-08-08 11:56:00,103.67,103.69,103.65,103.66,232800000.0
2008-08-08 11:57:00,103.67,103.7,103.66,103.7,232800000.0
2008-08-08 11:58:00,103.69,103.72,103.69,103.7,232800000.0
2008-08-08 11:59:00,103.71,103.77,103.71,103.77,232800000.0
2008-08-08 12:00:00,103.78,103.79,103.69,103.69,232800000.0
2008-08-08 12:01:00,103.7,103.74,103.69,103.72,232800000.0
2008-08-08 12:02:00,103.74,103.77,103.74,103.74,232800000.0
2008-08-08 12:03:00,103.73,103.81,103.71,103.79,232800000.0
2008-08-08 12:04:00,103.8,103.8,103.72,103.72,232800000.0
2008-08-08 12:05:00,103.73,103.73,103.66,103.68,232800000.0
2008-08-08 12:06:00,103.67,103.71,103.64,103.71,232800000.0
2008-08-08 12:07:00,103.7,103.73,103.66,103.68,232800000.0
2008-08-08 12:08:00,103.67,103.68,103.61,103.64,232800000.0
2008-08-08 12:09:00,103.63,103.65,103.63,103.64,232800000.0
2008-08-08 12:10:00,103.63,103.64,103.6,103.62,232800000.0
2008-08-08 12:11:00,103.63,103.63,103.6,103.61,232800000.0
2008-08-08 12:12:00,103.6,103.63,103.6,103.62,232800000.0
2008-08-08 12:13:00,103.6,103.61,103.59,103.61,232800000.0
2008-08-08 12:14:00,103.62,103.64,103.61,103.63,232800000.0
2008-08-08 12:15:00,103.62,103.64,103.62,103.62,232800000.0
2008-08-08 12:16:00,103.63,103.64,103.61,103.63,232800000.0
2008-08-08 12:17:00,103.61,103.65,103.57,103.63,232800000.0
2008-08-08 12:18:00,103.61,103.62,103.57,103.58,232800000.0
2008-08-08 12:19:00,103.57,103.59,103.51,103.56,232800000.0
2008-08-08 12:20:00,103.57,103.57,103.51,103.52,232800000.0
2008-08-08 12:21:00,103.53,103.56,103.5,103.55,232800000.0
2008-08-08 12:22:00,103.54,103.56,103.53,103.55,232800000.0
2008-08-08 12:23:00,103.54,103.54,103.48,103.5,232800000.0
2008-08-08 12:24:00,103.49,103.5,103.46,103.47,232800000.0
2008-08-08 12:25:00,103.48,103.5,103.46,103.48,232800000.0
2008-08-08 12:26:00,103.47,103.5,103.45,103.48,232800000.0
2008-08-08 12:27:00,103.47,103.49,103.44,103.44,232800000.0
2008-08-08 12:28:00,103.45,103.46,103.4,103.44,232800000.0
2008-08-08 12:29:00,103.45,103.47,103.36,103.42,232800000.0
2008-08-08 12:30:00,103.41,103.43,103.35,103.41,232800000.0
2008-08-08 12:31:00,103.42,103.48,103.41,103.48,232800000.0
2008-08-08 12:32:00,103.47,103.47,103.38,103.38,232800000.0
2008-08-08 12:33:00,103.39,103.45,103.37,103.42,232800000.0
2008-08-08 12:34:00,103.43,103.48,103.4,103.42,232800000.0
2008-08-08 12:35:00,103.41,103.43,103.37,103.37,232800000.0
2008-08-08 12:36:00,103.42,103.42,103.34,103.36,232800000.0
2008-08-08 12:37:00,103.37,103.38,103.35,103.36,232800000.0
2008-08-08 12:38:00,103.35,103.36,103.28,103.28,232800000.0
2008-08-08 12:39:00,103.27,103.29,103.22,103.26,232800000.0
2008-08-08 12:40:00,103.25,103.31,103.25,103.3,232800000.0
2008-08-08 12:41:00,103.28,103.33,103.25,103.27,232800000.0
2008-08-08 12:42:00,103.26,103.35,103.25,103.31,232800000.0
2008-08-08 12:43:00,103.32,103.35,103.3,103.34,232800000.0
2008-08-08 12:44:00,103.33,103.35,103.26,103.28,232800000.0
2008-08-08 12:45:00,103.27,103.3,103.25,103.28,232800000.0
2008-08-08 12:46:00,103.27,103.3,103.25,103.26,232800000.0
2008-08-08 12:47:00,103.27,103.28,103.25,103.26,232800000.0
2008-08-08 12:48:00,103.25,103.26,103.19,103.23,232800000.0
2008-08-08 12:49:00,103.22,103.24,103.18,103.24,232800000.0
2008-08-08 12:50:00,103.22,103.25,103.2,103.25,232800000.0
2008-08-08 12:51:00,103.26,103.28,103.25,103.26,232800000.0
2008-08-08 12:52:00,103.27,103.29,103.25,103.26,232800000.0
2008-08-08 12:53:00,103.25,103.28,103.24,103.25,232800000.0
2008-08-08 12:54:00,103.24,103.28,103.23,103.25,232800000.0
2008-08-08 12:55:00,103.24,103.3,103.23,103.27,232800000.0
2008-08-08 12:56:00,103.28,103.33,103.28,103.33,232800000.0
2008-08-08 12:57:00,103.34,103.38,103.3,103.38,232800000.0
2008-08-08 12:58:00,103.39,103.42,103.33,103.36,232800000.0
2008-08-08 12:59:00,103.37,103.41,103.36,103.4,232800000.0
2008-08-08 13:00:00,103.39,103.4,102.77,102.96,232800000.0
2008-08-08 13:01:00,102.95,102.98,102.87,102.88,232800000.0
2008-08-08 13:02:00,102.89,102.93,102.83,102.85,232800000.0
2008-08-08 13:03:00,102.84,102.88,102.79,102.86,232800000.0
2008-08-08 13:04:00,102.87,102.92,102.87,102.91,232800000.0
2008-08-08 13:05:00,102.9,102.97,102.9,102.96,232800000.0
2008-08-08 13:06:00,102.97,103.0,102.95,102.96,232800000.0
2008-08-08 13:07:00,102.95,102.96,102.89,102.91,232800000.0
2008-08-08 13:08:00,102.92,102.96,102.89,102.95,232800000.0
2008-08-08 13:09:00,102.94,102.97,102.94,102.97,232800000.0
2008-08-08 13:10:00,102.98,103.03,102.97,103.03,232800000.0
2008-08-08 13:11:00,103.04,103.07,103.03,103.06,232800000.0
2008-08-08 13:12:00,103.07,103.07,103.03,103.04,232800000.0
2008-08-08 13:13:00,103.05,103.05,102.98,102.98,232800000.0
2008-08-08 13:14:00,102.97,103.02,102.97,103.0,232800000.0
2008-08-08 13:15:00,102.99,103.06,102.99,103.05,232800000.0
2008-08-08 13:16:00,103.06,103.15,103.05,103.13,232800000.0
2008-08-08 13:17:00,103.11,103.16,103.1,103.14,232800000.0
2008-08-08 13:18:00,103.17,103.17,103.11,103.13,232800000.0
2008-08-08 13:19:00,103.14,103.15,103.03,103.07,232800000.0
2008-08-08 13:20:00,103.06,103.08,103.03,103.04,232800000.0
2008-08-08 13:21:00,103.05,103.1,103.05,103.08,232800000.0
2008-08-08 13:22:00,103.07,103.07,103.03,103.04,232800000.0
2008-08-08 13:23:00,103.05,103.05,103.02,103.03,232800000.0
2008-08-08 13:24:00,103.04,103.04,103.0,103.04,232800000.0
2008-08-08 13:25:00,103.05,103.06,103.01,103.02,232800000.0
2008-08-08 13:26:00,103.03,103.04,103.01,103.02,232800000.0
2008-08-08 13:27:00,103.03,103.08,103.02,103.08,232800000.0
2008-08-08 13:28:00,103.07,103.08,103.01,103.02,232800000.0
2008-08-08 13:29:00,103.04,103.09,103.04,103.09,232800000.0
2008-08-08 13:30:00,103.08,103.11,103.07,103.09,232800000.0
2008-08-08 13:31:00,103.06,103.11,103.05,103.1,232800000.0
2008-08-08 13:32:00,103.11,103.11,103.09,103.1,232800000.0
2008-08-08 13:33:00,103.09,103.09,103.05,103.06,232800000.0
2008-08-08 13:34:00,103.05,103.07,103.04,103.07,232800000.0
2008-08-08 13:35:00,103.06,103.08,103.02,103.07,232800000.0
2008-08-08 13:36:00,103.08,103.11,103.08,103.1,232800000.0
2008-08-08 13:37:00,103.09,103.12,103.07,103.1,232800000.0
2008-08-08 13:38:00,103.09,103.13,103.09,103.13,232800000.0
2008-08-08 13:39:00,103.15,103.16,103.1,103.1,232800000.0
2008-08-08 13:40:00,103.11,103.14,103.1,103.12,232800000.0
2008-08-08 13:41:00,103.13,103.13,103.09,103.11,232800000.0
2008-08-08 13:42:00,103.1,103.19,103.1,103.14,232800000.0
2008-08-08 13:43:00,103.13,103.13,103.07,103.09,232800000.0
2008-08-08 13:44:00,103.08,103.09,103.08,103.08,232800000.0
2008-08-08 13:45:00,103.09,103.1,103.06,103.07,232800000.0
2008-08-08 13:46:00,103.06,103.08,103.03,103.06,232800000.0
2008-08-08 13:47:00,103.05,103.06,103.0,103.01,232800000.0
2008-08-08 13:48:00,103.0,103.0,102.94,102.96,232800000.0
2008-08-08 13:49:00,102.95,102.96,102.92,102.93,232800000.0
2008-08-08 13:50:00,102.94,102.95,102.9,102.9,232800000.0
2008-08-08 13:51:00,102.89,102.91,102.88,102.89,232800000.0
2008-08-08 13:52:00,102.9,102.94,102.9,102.92,232800000.0
2008-08-08 13:53:00,102.93,102.93,102.9,102.9,232800000.0
2008-08-08 13:54:00,102.91,102.91,102.87,102.88,232800000.0
2008-08-08 13:55:00,102.89,102.89,102.86,102.87,232800000.0
2008-08-08 13:56:00,102.88,102.9,102.85,102.88,232800000.0
2008-08-08 13:57:00,102.885,102.895,102.865,102.895,232800000.0
2008-08-08 13:58:00,102.905,102.915,102.88,102.885,252400000.0
2008-08-08 13:59:00,102.885,102.895,102.855,102.885,422500000.0
2008-08-08 14:00:00,102.88,102.9,102.87,102.89,307700000.0
2008-08-08 14:01:00,102.895,102.9,102.85,102.86,179800000.0
2008-08-08 14:02:00,102.86,102.885,102.835,102.88,251100000.0
2008-08-08 14:03:00,102.88,102.99,102.87,102.99,386600000.0
2008-08-08 14:04:00,102.99,103.01,102.95,102.95,333000000.0
2008-08-08 14:05:00,102.955,102.96,102.92,102.94,205800000.0
2008-08-08 14:06:00,102.935,102.96,102.875,102.885,383199999.0
2008-08-08 14:07:00,102.89,102.915,102.865,102.885,218200000.0
2008-08-08 14:08:00,102.89,102.895,102.865,102.87,175700000.0
2008-08-08 14:09:00,102.87,102.925,102.855,102.925,290200000.0
2008-08-08 14:10:00,102.92,102.92,102.885,102.89,340600000.0
2008-08-08 14:11:00,102.89,102.925,102.89,102.915,341900000.0
2008-08-08 14:12:00,102.91,102.94,102.905,102.94,230200000.0
2008-08-08 14:13:00,102.94,102.95,102.92,102.94,316700000.0
2008-08-08 14:14:00,102.945,103.015,102.915,103.015,331500000.0
2008-08-08 14:15:00,103.01,103.025,102.96,102.985,379100000.0
2008-08-08 14:16:00,102.975,103.01,102.97,102.995,497200000.0
2008-08-08 14:17:00,102.995,102.995,102.955,102.98,560100000.0
2008-08-08 14:18:00,102.985,103.035,102.97,103.03,530500001.0
2008-08-08 14:19:00,103.025,103.045,103.02,103.045,339500000.0
2008-08-08 14:20:00,103.055,103.07,103.02,103.025,573600000.0
2008-08-08 14:21:00,103.005,103.055,103.005,103.05,343200000.0
2008-08-08 14:22:00,103.05,103.075,103.045,103.075,294600000.0
2008-08-08 14:23:00,103.08,103.115,103.07,103.115,266700000.0
2008-08-08 14:24:00,103.11,103.16,103.105,103.115,369500000.0
2008-08-08 14:25:00,103.115,103.14,103.11,103.11,234800000.0
2008-08-08 14:26:00,103.11,103.125,102.99,102.995,208900000.0
2008-08-08 14:27:00,102.985,103.03,102.985,103.01,178700000.0
2008-08-08 14:28:00,103.015,103.065,103.01,103.045,197800000.0
2008-08-08 14:29:00,103.05,103.095,103.045,103.065,164600000.0
2008-08-08 14:30:00,103.065,103.07,103.05,103.065,80900000.0
2008-08-08 14:31:00,103.06,103.07,102.98,102.985,263100000.0
2008-08-08 14:32:00,102.99,102.995,102.915,102.93,258700000.0
2008-08-08 14:33:00,102.925,102.96,102.925,102.95,139300001.0
2008-08-08 14:34:00,102.95,103.02,102.95,103.0,312200000.0
2008-08-08 14:35:00,103.0,103.01,102.95,102.955,253800000.0
2008-08-08 14:36:00,102.96,102.99,102.96,102.98,388000000.0
2008-08-08 14:37:00,102.98,102.98,102.94,102.955,417200000.0
2008-08-08 14:38:00,102.955,103.02,102.935,103.0,264900000.0
2008-08-08 14:39:00,103.0,103.03,102.96,102.965,350300000.0
2008-08-08 14:40:00,102.96,102.97,102.935,102.97,354700000.0
2008-08-08 14:41:00,102.975,102.995,102.97,102.99,250500000.0
2008-08-08 14:42:00,102.99,103.055,102.99,103.005,279300000.0
2008-08-08 14:43:00,103.015,103.025,102.96,103.025,448800000.0
2008-08-08 14:44:00,103.03,103.04,102.865,102.865,572299999.0
2008-08-08 14:45:00,102.865,103.025,102.86,103.025,359700000.0
2008-08-08 14:46:00,103.03,103.05,102.99,103.02,323700000.0
2008-08-08 14:47:00,103.015,103.065,103.015,103.06,199100000.0
2008-08-08 14:48:00,103.06,103.08,103.04,103.04,306900000.0
2008-08-08 14:49:00,103.04,103.05,102.96,102.965,420800000.0
2008-08-08 14:50:00,102.96,103.055,102.96,103.05,275900000.0
2008-08-08 14:51:00,103.05,103.08,103.04,103.04,227200000.0
2008-08-08 14:52:00,103.04,103.055,103.025,103.035,319100000.0
2008-08-08 14:53:00,103.03,103.055,103.025,103.025,371200000.0
2008-08-08 14:54:00,103.025,103.07,103.015,103.05,331500000.0
2008-08-08 14:55:00,103.05,103.05,103.005,103.035,329300000.0
2008-08-08 14:56:00,103.03,103.035,102.995,102.995,142800000.0
2008-08-08 14:57:00,102.995,103.02,102.98,103.0,242200000.0
2008-08-08 14:58:00,103.0,103.06,103.0,103.055,123900000.0
2008-08-08 14:59:00,103.06,103.08,103.02,103.04,226300000.0
2008-08-08 15:00:00,103.035,103.06,103.015,103.025,242300000.0
2008-08-08 15:01:00,103.02,103.025,103.0,103.0,85100000.0
2008-08-08 15:02:00,103.0,103.045,103.0,103.025,211500000.0
2008-08-08 15:03:00,103.03,103.06,103.03,103.045,189500000.0
2008-08-08 15:04:00,103.045,103.045,103.025,103.04,127400000.0
2008-08-08 15:05:00,103.045,103.045,103.01,103.015,106400000.0
2008-08-08 15:06:00,103.02,103.03,102.995,103.005,125800000.0
2008-08-08 15:07:00,103.0,103.02,102.99,102.99,122300000.0
2008-08-08 15:08:00,102.99,102.99,102.895,102.935,238600000.0
2008-08-08 15:09:00,102.94,102.95,102.92,102.94,218800000.0
2008-08-08 15:10:00,102.94,102.975,102.9,102.905,141400000.0
2008-08-08 15:11:00,102.905,102.95,102.905,102.935,213600000.0
2008-08-08 15:12:00,102.93,102.96,102.925,102.925,183900000.0
2008-08-08 15:13:00,102.93,102.94,102.91,102.915,196200000.0
2008-08-08 15:14:00,102.91,102.92,102.88,102.895,183300000.0
2008-08-08 15:15:00,102.895,102.93,102.885,102.93,253600000.0
2008-08-08 15:16:00,102.93,102.93,102.89,102.9,171400000.0
2008-08-08 15:17:00,102.9,102.93,102.895,102.92,175800000.0
2008-08-08 15:18:00,102.92,102.93,102.91,102.915,163400000.0
2008-08-08 15:19:00,102.915,102.94,102.905,102.905,89700000.0
2008-08-08 15:20:00,102.9,102.94,102.9,102.94,132300000.0
2008-08-08 15:21:00,102.94,102.98,102.92,102.97,161000000.0
2008-08-08 15:22:00,102.975,103.005,102.97,103.005,245800000.0
2008-08-08 15:23:00,103.01,103.02,102.97,103.01,210200000.0
2008-08-08 15:24:00,103.015,103.025,102.965,102.975,239200000.0
2008-08-08 15:25:00,102.97,102.99,102.965,102.975,210000000.0
2008-08-08 15:26:00,102.97,103.02,102.97,103.015,166600000.0
2008-08-08 15:27:00,103.01,103.025,102.985,103.025,118800000.0
2008-08-08 15:28:00,103.02,103.02,102.99,102.99,51400000.0
2008-08-08 15:29:00,102.99,103.035,102.98,103.01,175500000.0
2008-08-08 15:30:00,103.0,103.01,102.965,102.995,221000000.0
2008-08-08 15:31:00,102.99,102.995,102.96,102.97,212900000.0
2008-08-08 15:32:00,102.97,102.98,102.955,102.955,214800000.0
2008-08-08 15:33:00,102.96,103.0,102.96,102.98,149900000.0
2008-08-08 15:34:00,102.98,103.03,102.975,103.02,135400000.0
2008-08-08 15:35:00,103.02,103.03,102.995,103.025,183300000.0
2008-08-08 15:36:00,103.025,103.07,103.025,103.05,258900000.0
2008-08-08 15:37:00,103.05,103.065,103.04,103.045,117400000.0
2008-08-08 15:38:00,103.05,103.09,103.05,103.09,156400000.0
2008-08-08 15:39:00,103.085,103.14,103.085,103.095,174700000.0
2008-08-08 15:40:00,103.095,103.115,103.06,103.075,166800000.0
2008-08-08 15:41:00,103.085,103.1,103.08,103.085,158600000.0
2008-08-08 15:42:00,103.085,103.1,103.055,103.075,178300000.0
2008-08-08 15:43:00,103.07,103.085,103.06,103.065,221000000.0
2008-08-08 15:44:00,103.045,103.06,103.0,103.035,241100000.0
2008-08-08 15:45:00,103.035,103.085,103.035,103.06,154900000.0
2008-08-08 15:46:00,103.055,103.075,103.05,103.05,155400000.0
2008-08-08 15:47:00,103.05,103.055,103.01,103.015,186200000.0
2008-08-08 15:48:00,103.015,103.04,103.01,103.025,153000000.0
2008-08-08 15:49:00,103.025,103.04,103.01,103.01,308100000.0
2008-08-08 15:50:00,103.01,103.03,103.0,103.025,255800000.0
2008-08-08 15:51:00,103.03,103.03,102.99,102.995,262800000.0
2008-08-08 15:52:00,102.995,103.0,102.955,102.955,296900000.0
2008-08-08 15:53:00,102.96,103.0,102.945,102.98,129800000.0
2008-08-08 15:54:00,102.99,103.055,102.97,103.055,307400000.0
2008-08-08 15:55:00,103.05,103.06,103.015,103.055,167300000.0
2008-08-08 15:56:00,103.05,103.07,103.025,103.06,274000000.0
2008-08-08 15:57:00,103.06,103.065,103.01,103.035,230100000.0
2008-08-08 15:58:00,103.04,103.05,103.005,103.05,178900000.0
2008-08-08 15:59:00,103.05,103.05,102.955,102.97,353100000.0
2008-08-08 16:00:00,102.97,103.03,102.94,103.03,277900000.0
2008-08-08 16:01:00,103.035,103.11,103.035,103.06,256700000.0
2008-08-08 16:02:00,103.06,103.12,103.06,103.11,166000000.0
2008-08-08 16:03:00,103.115,103.115,103.07,103.1,191400000.0
2008-08-08 16:04:00,103.1,103.16,103.1,103.13,202800000.0
2008-08-08 16:05:00,103.13,103.18,103.11,103.165,242900000.0
2008-08-08 16:06:00,103.165,103.185,103.13,103.18,210000000.0
2008-08-08 16:07:00,103.18,103.215,103.175,103.175,211100000.0
2008-08-08 16:08:00,103.185,103.21,103.17,103.195,144900000.0
2008-08-08 16:09:00,103.195,103.215,103.18,103.215,382700000.0
2008-08-08 16:10:00,103.215,103.24,103.2,103.205,430500000.0
2008-08-08 16:11:00,103.205,103.255,103.205,103.245,292200000.0
2008-08-08 16:12:00,103.245,103.27,103.225,103.25,233900000.0
2008-08-08 16:13:00,103.235,103.24,103.16,103.18,249300000.0
2008-08-08 16:14:00,103.17,103.205,103.14,103.145,223400000.0
2008-08-08 16:15:00,103.145,103.24,103.13,103.21,400700000.0
2008-08-08 16:16:00,103.215,103.28,103.205,103.265,321600000.0
2008-08-08 16:17:00,103.27,103.3,103.26,103.275,153500000.0
2008-08-08 16:18:00,103.28,103.33,103.265,103.305,307000000.0
2008-08-08 16:19:00,103.305,103.325,103.27,103.27,158100000.0
2008-08-08 16:20:00,103.28,103.38,103.27,103.35,359500000.0
2008-08-08 16:21:00,103.345,103.435,103.335,103.375,442800000.0
2008-08-08 16:22:00,103.38,103.39,103.37,103.37,271500000.0
2008-08-08 16:23:00,103.37,103.39,103.32,103.32,354700000.0
2008-08-08 16:24:00,103.325,103.34,103.28,103.29,491400000.0
2008-08-08 16:25:00,103.29,103.34,103.28,103.335,251500000.0
2008-08-08 16:26:00,103.33,103.39,103.325,103.35,454900000.0
2008-08-08 16:27:00,103.35,103.385,103.315,103.35,323700000.0
2008-08-08 16:28:00,103.35,103.46,103.34,103.405,592500003.0
2008-08-08 16:29:00,103.41,103.46,103.405,103.43,582400000.0
2008-08-08 16:30:00,103.43,103.44,103.405,103.42,660499999.0
2008-08-08 16:31:00,103.415,103.43,103.4,103.41,336999999.0
2008-08-08 16:32:00,103.41,103.48,103.41,103.455,421000000.0
2008-08-08 16:33:00,103.47,103.48,103.43,103.45,574600002.0
2008-08-08 16:34:00,103.46,103.47,103.44,103.45,283900000.0
2008-08-08 16:35:00,103.45,103.47,103.43,103.455,606500000.0
2008-08-08 16:36:00,103.45,103.475,103.445,103.47,686000000.0
2008-08-08 16:37:00,103.47,103.47,103.425,103.455,880899999.0
2008-08-08 16:38:00,103.455,103.46,103.435,103.45,596899997.0
2008-08-08 16:39:00,103.445,103.455,103.425,103.435,241800000.0
2008-08-08 16:40:00,103.435,103.455,103.42,103.44,144900000.0
2008-08-08 16:41:00,103.435,103.445,103.405,103.41,199599999.0
2008-08-08 16:42:00,103.41,103.445,103.41,103.42,168600000.0
2008-08-08 16:43:00,103.415,103.415,103.38,103.4,302900000.0
2008-08-08 16:44:00,103.4,103.42,103.38,103.38,244500000.0
2008-08-08 16:45:00,103.38,103.39,103.36,103.385,461500000.0
2008-08-08 16:46:00,103.385,103.42,103.37,103.38,135900000.0
2008-08-08 16:47:00,103.38,103.38,103.305,103.365,262700000.0
2008-08-08 16:48:00,103.37,103.415,103.37,103.395,160200000.0
2008-08-08 16:49:00,103.39,103.415,103.385,103.395,136100000.0
2008-08-08 16:50:00,103.39,103.395,103.365,103.375,81700000.0
2008-08-08 16:51:00,103.37,103.39,103.355,103.365,248800000.0
2008-08-08 16:52:00,103.365,103.42,103.365,103.38,253000001.0
2008-08-08 16:53:00,103.38,103.38,103.315,103.345,236300000.0
2008-08-08 16:54:00,103.34,103.35,103.325,103.33,103000000.0
2008-08-08 16:55:00,103.33,103.35,103.315,103.315,175700000.0
2008-08-08 16:56:00,103.315,103.315,103.19,103.19,340000000.0
2008-08-08 16:57:00,103.185,103.2,103.125,103.14,455600000.0
2008-08-08 16:58:00,103.14,103.14,103.07,103.09,550100000.0
2008-08-08 16:59:00,103.095,103.1,102.99,103.015,804700000.0
2008-08-08 17:00:00,103.03,103.09,103.025,103.08,572100000.0
2008-08-08 17:01:00,103.08,103.1,103.07,103.075,216600000.0
2008-08-08 17:02:00,103.07,103.13,103.06,103.13,295600000.0
2008-08-08 17:03:00,103.12,103.13,103.09,103.1,240900000.0
2008-08-08 17:04:00,103.105,103.19,103.095,103.175,364000000.0
2008-08-08 17:05:00,103.18,103.2,103.165,103.19,280800000.0
2008-08-08 17:06:00,103.19,103.19,103.07,103.09,364400000.0
2008-08-08 17:07:00,103.085,103.215,103.075,103.215,408700000.0
2008-08-08 17:08:00,103.215,103.235,103.16,103.16,339200000.0
2008-08-08 17:09:00,103.17,103.17,103.13,103.155,206900000.0
2008-08-08 17:10:00,103.16,103.21,103.16,103.18,154300000.0
2008-08-08 17:11:00,103.19,103.23,103.18,103.23,262000000.0
2008-08-08 17:12:00,103.21,103.23,103.195,103.21,249700000.0
2008-08-08 17:13:00,103.215,103.23,103.18,103.185,380800000.0
2008-08-08 17:14:00,103.18,103.22,103.17,103.2,448300000.0
2008-08-08 17:15:00,103.2,103.23,103.19,103.19,220100000.0
2008-08-08 17:16:00,103.19,103.21,103.19,103.2,125100000.0
2008-08-08 17:17:00,103.2,103.21,103.165,103.165,160600000.0
2008-08-08 17:18:00,103.165,103.175,103.14,103.14,252500000.0
2008-08-08 17:19:00,103.14,103.15,103.11,103.13,349400000.0
2008-08-08 17:20:00,103.11,103.13,103.1,103.115,407800000.0
2008-08-08 17:21:00,103.125,103.15,103.125,103.14,150700000.0
2008-08-08 17:22:00,103.14,103.19,103.14,103.19,130600000.0
2008-08-08 17:23:00,103.175,103.18,103.14,103.145,352400000.0
2008-08-08 17:24:00,103.15,103.18,103.14,103.16,360100000.0
2008-08-08 17:25:00,103.165,103.21,103.13,103.18,423500000.0
2008-08-08 17:26:00,103.17,103.205,103.135,103.15,221400000.0
2008-08-08 17:27:00,103.145,103.17,103.12,103.16,271300000.0
2008-08-08 17:28:00,103.165,103.21,103.16,103.175,174200000.0
2008-08-08 17:29:00,103.17,103.19,103.15,103.155,164500000.0
2008-08-08 17:30:00,103.16,103.165,103.145,103.16,52400000.0
2008-08-08 17:31:00,103.16,103.22,103.16,103.22,367200000.0
2008-08-08 17:32:00,103.22,103.25,103.22,103.245,308200000.0
2008-08-08 17:33:00,103.24,103.25,103.215,103.22,154100000.0
2008-08-08 17:34:00,103.22,103.235,103.195,103.235,229600000.0
2008-08-08 17:35:00,103.23,103.24,103.19,103.21,316800000.0
2008-08-08 17:36:00,103.21,103.21,103.16,103.175,163900000.0
2008-08-08 17:37:00,103.175,103.24,103.175,103.235,236300000.0
2008-08-08 17:38:00,103.235,103.27,103.23,103.24,264000000.0
2008-08-08 17:39:00,103.24,103.25,103.22,103.22,110200000.0
2008-08-08 17:40:00,103.22,103.245,103.2,103.21,517199999.0
2008-08-08 17:41:00,103.195,103.21,103.115,103.14,494999999.0
2008-08-08 17:42:00,103.15,103.155,103.135,103.155,59000000.0
2008-08-08 17:43:00,103.155,103.16,103.095,103.13,297600000.0
2008-08-08 17:44:00,103.125,103.14,103.11,103.13,400600000.0
2008-08-08 17:45:00,103.125,103.14,103.09,103.095,491599999.0
2008-08-08 17:46:00,103.1,103.12,103.09,103.11,294600000.0
2008-08-08 17:47:00,103.105,103.11,103.09,103.11,277100000.0
2008-08-08 17:48:00,103.11,103.11,103.075,103.075,302700000.0
2008-08-08 17:49:00,103.07,103.09,103.045,103.05,457199999.0
2008-08-08 17:50:00,103.05,103.06,103.0,103.015,375000000.0
2008-08-08 17:51:00,103.015,103.02,103.0,103.01,158900000.0
2008-08-08 17:52:00,103.015,103.04,103.015,103.04,228200000.0
2008-08-08 17:53:00,103.045,103.06,103.045,103.055,164200000.0
2008-08-08 17:54:00,103.06,103.08,103.04,103.04,258300000.0
2008-08-08 17:55:00,103.04,103.08,103.04,103.08,344400000.0
2008-08-08 17:56:00,103.08,103.115,103.08,103.105,196400000.0
2008-08-08 17:57:00,103.115,103.12,103.085,103.085,187800000.0
2008-08-08 17:58:00,103.08,103.09,103.02,103.04,148200000.0
2008-08-08 17:59:00,103.045,103.095,103.045,103.08,257200000.0
2008-08-08 18:00:00,103.1,103.115,103.08,103.08,230800000.0
2008-08-08 18:01:00,103.08,103.1,103.065,103.09,150200000.0
2008-08-08 18:02:00,103.09,103.09,103.06,103.07,133800000.0
2008-08-08 18:03:00,103.075,103.075,102.99,103.005,315300000.0
2008-08-08 18:04:00,103.01,103.025,102.995,102.995,146700000.0
2008-08-08 18:05:00,103.0,103.035,102.99,103.035,144400000.0
2008-08-08 18:06:00,103.03,103.06,103.02,103.02,114700000.0
2008-08-08 18:07:00,103.025,103.065,103.02,103.06,93000000.0
2008-08-08 18:08:00,103.06,103.065,103.035,103.035,164100000.0
2008-08-08 18:09:00,103.035,103.04,102.99,102.99,137300000.0
2008-08-08 18:10:00,102.995,103.06,102.995,103.05,225000000.0
2008-08-08 18:11:00,103.07,103.07,103.045,103.065,152000000.0
2008-08-08 18:12:00,103.065,103.12,103.06,103.11,130200000.0
2008-08-08 18:13:00,103.115,103.12,103.1,103.1,133100000.0
2008-08-08 18:14:00,103.105,103.11,103.095,103.105,98300000.0
2008-08-08 18:15:00,103.105,103.115,103.07,103.075,277500000.0
2008-08-08 18:16:00,103.09,103.105,103.07,103.105,159600000.0
2008-08-08 18:17:00,103.1,103.11,103.09,103.11,79100000.0
2008-08-08 18:18:00,103.11,103.135,103.105,103.135,311000000.0
2008-08-08 18:19:00,103.135,103.17,103.135,103.145,133300000.0
2008-08-08 18:20:00,103.15,103.17,103.14,103.155,107500000.0
2008-08-08 18:21:00,103.15,103.16,103.14,103.14,143600000.0
2008-08-08 18:22:00,103.135,103.14,103.125,103.125,44300000.0
2008-08-08 18:23:00,103.125,103.16,103.125,103.16,76000000.0
2008-08-08 18:24:00,103.16,103.19,103.15,103.155,115900000.0
2008-08-08 18:25:00,103.155,103.18,103.145,103.17,91400000.0
2008-08-08 18:26:00,103.175,103.18,103.135,103.16,162000000.0
2008-08-08 18:27:00,103.165,103.17,103.13,103.145,87900000.0
2008-08-08 18:28:00,103.14,103.18,103.14,103.165,99200000.0
2008-08-08 18:29:00,103.17,103.17,103.14,103.165,183700000.0
2008-08-08 18:30:00,103.165,103.17,103.155,103.165,106700000.0
2008-08-08 18:31:00,103.17,103.185,103.15,103.16,174500000.0
2008-08-08 18:32:00,103.155,103.165,103.095,103.095,129600000.0
2008-08-08 18:33:00,103.105,103.105,103.07,103.07,152100000.0
2008-08-08 18:34:00,103.07,103.08,103.06,103.065,123200000.0
2008-08-08 18:35:00,103.065,103.105,103.065,103.095,92300000.0
2008-08-08 18:36:00,103.095,103.1,103.085,103.095,44400000.0
2008-08-08 18:37:00,103.095,103.105,103.09,103.09,121700000.0
2008-08-08 18:38:00,103.09,103.1,103.09,103.095,22400000.0
2008-08-08 18:39:00,103.095,103.1,103.095,103.095,31000000.0
2008-08-08 18:40:00,103.09,103.095,103.09,103.095,39000000.0
2008-08-08 18:41:00,103.1,103.105,103.1,103.105,36700000.0
2008-08-08 18:42:00,103.1,103.105,103.09,103.105,41400000.0
2008-08-08 18:43:00,103.105,103.105,103.095,103.095,11200000.0
2008-08-08 18:44:00,103.1,103.11,103.08,103.09,82200000.0
2008-08-08 18:45:00,103.09,103.105,103.08,103.095,90000000.0
2008-08-08 18:46:00,103.09,103.13,103.09,103.125,76200000.0
2008-08-08 18:47:00,103.125,103.135,103.115,103.13,142100000.0
2008-08-08 18:48:00,103.13,103.155,103.13,103.155,21100000.0
2008-08-08 18:49:00,103.16,103.175,103.155,103.16,105800000.0
2008-08-08 18:50:00,103.155,103.175,103.145,103.175,47100000.0
2008-08-08 18:51:00,103.18,103.185,103.15,103.16,120800000.0
2008-08-08 18:52:00,103.165,103.195,103.16,103.19,42200000.0
2008-08-08 18:53:00,103.195,103.195,103.18,103.185,61700000.0
2008-08-08 18:54:00,103.175,103.2,103.175,103.2,63500000.0
2008-08-08 18:55:00,103.2,103.24,103.2,103.235,131200000.0
2008-08-08 18:56:00,103.23,103.235,103.225,103.235,60500000.0
2008-08-08 18:57:00,103.23,103.25,103.225,103.25,154100000.0
2008-08-08 18:58:00,103.25,103.25,103.21,103.21,118300000.0
2008-08-08 18:59:00,103.21,103.25,103.2,103.245,147800000.0
2008-08-08 19:00:00,103.245,103.25,103.205,103.245,215000000.0
2008-08-08 19:01:00,103.245,103.285,103.24,103.285,84700000.0
2008-08-08 19:02:00,103.285,103.315,103.275,103.315,163400000.0
2008-08-08 19:03:00,103.32,103.325,103.3,103.305,82400000.0
2008-08-08 19:04:00,103.3,103.305,103.285,103.285,58800000.0
2008-08-08 19:05:00,103.275,103.28,103.225,103.26,131400000.0
2008-08-08 19:06:00,103.26,103.27,103.255,103.265,154500000.0
2008-08-08 19:07:00,103.27,103.295,103.265,103.285,99700000.0
2008-08-08 19:08:00,103.285,103.29,103.275,103.275,143600000.0
2008-08-08 19:09:00,103.275,103.275,103.245,103.25,104000000.0
2008-08-08 19:10:00,103.25,103.27,103.25,103.25,19900000.0
2008-08-08 19:11:00,103.26,103.26,103.22,103.24,61800000.0
2008-08-08 19:12:00,103.24,103.24,103.22,103.225,25000000.0
2008-08-08 19:13:00,103.22,103.23,103.21,103.21,57200000.0
2008-08-08 19:14:00,103.22,103.22,103.2,103.2,27900000.0
2008-08-08 19:15:00,103.2,103.22,103.19,103.22,24200000.0
2008-08-08 19:16:00,103.22,103.22,103.19,103.19,17900000.0
2008-08-08 19:17:00,103.2,103.22,103.2,103.21,39600000.0
2008-08-08 19:18:00,103.21,103.22,103.21,103.21,20200000.0
2008-08-08 19:19:00,103.21,103.22,103.2,103.2,38600000.0
2008-08-08 19:20:00,103.21,103.22,103.2,103.22,20700000.0
2008-08-08 19:21:00,103.22,103.22,103.21,103.21,5000000.0
2008-08-08 19:22:00,103.22,103.23,103.21,103.21,21000000.0
2008-08-08 19:23:00,103.21,103.24,103.21,103.23,28000000.0
2008-08-08 19:24:00,103.23,103.23,103.21,103.23,21000000.0
2008-08-08 19:25:00,103.23,103.23,103.21,103.22,17000000.0
2008-08-08 19:26:00,103.23,103.26,103.22,103.25,21600000.0
2008-08-08 19:27:00,103.25,103.26,103.24,103.26,19000000.0
2008-08-08 19:28:00,103.25,103.27,103.25,103.27,18000000.0
2008-08-08 19:29:00,103.27,103.28,103.26,103.27,19000000.0
2008-08-08 19:30:00,103.26,103.28,103.25,103.26,41700000.0
2008-08-08 19:31:00,103.26,103.28,103.24,103.27,16000000.0
2008-08-08 19:32:00,103.27,103.27,103.24,103.24,38200000.0
2008-08-08 19:33:00,103.25,103.28,103.24,103.28,25700000.0
2008-08-08 19:34:00,103.27,103.33,103.26,103.31,45400000.0
2008-08-08 19:35:00,103.31,103.31,103.29,103.29,24000000.0
2008-08-08 19:36:00,103.29,103.31,103.28,103.29,25400000.0
2008-08-08 19:37:00,103.29,103.3,103.27,103.28,45000000.0
2008-08-08 19:38:00,103.29,103.3,103.28,103.28,27400000.0
2008-08-08 19:39:00,103.28,103.31,103.28,103.31,58900000.0
2008-08-08 19:40:00,103.31,103.32,103.3,103.31,25500000.0
2008-08-08 19:41:00,103.31,103.34,103.3,103.305,80200000.0
2008-08-08 19:42:00,103.3,103.3,103.29,103.29,39800000.0
2008-08-08 19:43:00,103.29,103.29,103.29,103.29,14800000.0
2008-08-08 19:44:00,103.285,103.29,103.285,103.29,2600000.0
2008-08-08 19:45:00,103.285,103.285,103.27,103.27,15500000.0
2008-08-08 19:46:00,103.27,103.27,103.22,103.24,67000000.0
2008-08-08 19:47:00,103.23,103.27,103.22,103.27,64400000.0
2008-08-08 19:48:00,103.27,103.27,103.26,103.27,35100000.0
2008-08-08 19:49:00,103.28,103.28,103.27,103.28,4700000.0
2008-08-08 19:50:00,103.29,103.31,103.29,103.31,24000000.0
2008-08-08 19:51:00,103.31,103.31,103.3,103.3,8000000.0
2008-08-08 19:52:00,103.3,103.3,103.27,103.28,25900000.0
2008-08-08 19:53:00,103.28,103.28,103.27,103.27,6000000.0
2008-08-08 19:54:00,103.27,103.28,103.27,103.27,16800000.0
2008-08-08 19:55:00,103.27,103.27,103.27,103.27,6000000.0
2008-08-08 19:56:00,103.27,103.28,103.27,103.27,9100000.0
2008-08-08 19:57:00,103.27,103.27,103.24,103.24,12700000.0
2008-08-08 19:58:00,103.25,103.25,103.24,103.24,18600000.0
2008-08-08 19:59:00,103.24,103.24,103.24,103.24,3000000.0
2008-08-08 20:00:00,103.24,103.25,103.24,103.25,13400000.0
2008-08-08 20:01:00,103.25,103.27,103.245,103.26,64200000.0
2008-08-08 20:02:00,103.26,103.26,103.25,103.25,17500000.0
2008-08-08 20:03:00,103.26,103.26,103.22,103.22,9400000.0
2008-08-08 20:04:00,103.23,103.28,103.23,103.28,61700000.0
2008-08-08 20:05:00,103.28,103.28,103.26,103.28,36000000.0
2008-08-08 20:06:00,103.28,103.29,103.27,103.29,49000000.0
2008-08-08 20:07:00,103.29,103.3,103.29,103.29,19100000.0
2008-08-08 20:08:00,103.295,103.31,103.24,103.26,52100000.0
2008-08-08 20:09:00,103.26,103.27,103.25,103.25,8400000.0
2008-08-08 20:10:00,103.25,103.26,103.2,103.2,58600000.0
2008-08-08 20:11:00,103.2,103.22,103.2,103.22,30200000.0
2008-08-08 20:12:00,103.22,103.23,103.22,103.23,22800000.0
2008-08-08 20:13:00,103.23,103.23,103.22,103.23,76200000.0
2008-08-08 20:14:00,103.23,103.27,103.23,103.26,77800000.0
2008-08-08 20:15:00,103.26,103.28,103.26,103.28,13800000.0
2008-08-08 20:16:00,103.28,103.29,103.27,103.29,27600000.0
2008-08-08 20:17:00,103.28,103.29,103.27,103.275,33100000.0
2008-08-08 20:18:00,103.27,103.285,103.27,103.285,19700000.0
2008-08-08 20:19:00,103.29,103.3,103.29,103.295,7500000.0
2008-08-08 20:20:00,103.295,103.3,103.22,103.25,309900000.0
2008-08-08 20:21:00,103.25,103.25,103.2,103.23,165100000.0
2008-08-08 20:22:00,103.24,103.25,103.23,103.25,65100000.0
2008-08-08 20:23:00,103.25,103.26,103.225,103.225,95100000.0
2008-08-08 20:24:00,103.22,103.225,103.21,103.21,156400000.0
2008-08-08 20:25:00,103.215,103.23,103.21,103.21,93800000.0
2008-08-08 20:26:00,103.21,103.21,103.2,103.2,26900000.0
2008-08-08 20:27:00,103.2,103.21,103.2,103.2,10100000.0
2008-08-08 20:28:00,103.2,103.21,103.18,103.18,157000000.0
2008-08-08 20:29:00,103.185,103.2,103.18,103.2,147400000.0
2008-08-08 20:30:00,103.2,103.22,103.195,103.21,34300000.0
2008-08-08 20:31:00,103.22,103.24,103.22,103.22,105600000.0
2008-08-08 20:32:00,103.22,103.22,103.21,103.21,44100000.0
2008-08-08 20:33:00,103.21,103.21,103.21,103.21,5400000.0
2008-08-08 20:34:00,103.21,103.21,103.19,103.19,89700000.0
2008-08-08 20:35:00,103.19,103.19,103.17,103.17,14400000.0
2008-08-08 20:36:00,103.18,103.18,103.17,103.18,12300000.0
2008-08-08 20:37:00,103.17,103.2,103.17,103.2,78300000.0
2008-08-08 20:38:00,103.2,103.22,103.2,103.21,89000000.0
2008-08-08 20:39:00,103.21,103.23,103.21,103.22,152600000.0
2008-08-08 20:40:00,103.22,103.22,103.2,103.22,32700000.0
2008-08-08 20:41:00,103.21,103.22,103.2,103.22,43200000.0
2008-08-08 20:42:00,103.22,103.22,103.19,103.2,56100000.0
2008-08-08 20:43:00,103.2,103.21,103.2,103.2,26000000.0
2008-08-08 20:44:00,103.2,103.22,103.2,103.21,22600000.0
2008-08-08 20:45:00,103.22,103.22,103.2,103.21,27700000.0
2008-08-08 20:46:00,103.21,103.21,103.19,103.2,44600000.0
2008-08-08 20:47:00,103.2,103.21,103.185,103.185,32500000.0
2008-08-08 20:48:00,103.185,103.2,103.18,103.2,84400000.0
2008-08-08 20:49:00,103.2,103.21,103.19,103.21,98700000.0
2008-08-08 20:50:00,103.21,103.23,103.2,103.23,39800000.0
2008-08-08 20:51:00,103.23,103.25,103.23,103.24,44600000.0
2008-08-08 20:52:00,103.23,103.24,103.22,103.23,50300000.0
2008-08-08 20:53:00,103.23,103.23,103.22,103.22,75300000.0
2008-08-08 20:54:00,103.22,103.23,103.21,103.22,40400000.0
2008-08-08 20:55:00,103.215,103.215,103.2,103.2,92800000.0
2008-08-08 20:56:00,103.195,103.22,103.19,103.19,66300000.0
2008-08-08 20:57:00,103.19,103.2,103.18,103.18,136300000.0
2008-08-08 20:58:00,103.18,103.18,103.155,103.18,96300000.0
2008-08-08 20:59:00,103.18,103.2,103.165,103.165,116700000.0
2008-08-08 21:00:00,103.17,103.18,103.15,103.18,72100000.0
2008-08-08 21:01:00,103.18,103.21,103.18,103.21,128400000.0
2008-08-08 21:02:00,103.21,103.22,103.21,103.22,75700000.0
2008-08-08 21:03:00,103.21,103.25,103.19,103.25,91300000.0
2008-08-08 21:04:00,103.235,103.25,103.22,103.23,58600000.0
2008-08-08 21:05:00,103.24,103.25,103.23,103.24,28700000.0
2008-08-08 21:06:00,103.24,103.25,103.24,103.24,33000000.0
2008-08-08 21:07:00,103.24,103.25,103.24,103.24,51800000.0
2008-08-08 21:08:00,103.24,103.26,103.22,103.26,105600000.0
2008-08-08 21:09:00,103.26,103.26,103.23,103.24,26900000.0
2008-08-08 21:10:00,103.24,103.25,103.24,103.25,6000000.0
2008-08-08 21:11:00,103.25,103.25,103.22,103.24,38200000.0
2008-08-08 21:12:00,103.24,103.25,103.22,103.24,72800000.0
2008-08-08 21:13:00,103.22,103.22,103.18,103.19,49300000.0
2008-08-08 21:14:00,103.19,103.23,103.19,103.21,104300000.0
2008-08-08 21:15:00,103.21,103.24,103.2,103.22,97600000.0
2008-08-08 21:16:00,103.22,103.23,103.21,103.21,60800000.0
2008-08-08 21:17:00,103.21,103.22,103.2,103.22,37900000.0
2008-08-08 21:18:00,103.22,103.24,103.21,103.24,89600000.0
2008-08-08 21:19:00,103.24,103.25,103.22,103.25,72400000.0
2008-08-08 21:20:00,103.25,103.3,103.25,103.28,40900000.0
2008-08-08 21:21:00,103.28,103.28,103.26,103.28,32400000.0
2008-08-08 21:22:00,103.29,103.29,103.25,103.25,22400000.0
2008-08-08 21:23:00,103.25,103.26,103.19,103.19,107900000.0
2008-08-08 21:24:00,103.19,103.2,103.18,103.2,41600000.0
2008-08-08 21:25:00,103.2,103.22,103.19,103.19,36900000.0
2008-08-08 21:26:00,103.2,103.21,103.2,103.2,12400000.0
2008-08-08 21:27:00,103.2,103.23,103.2,103.23,16400000.0
2008-08-08 21:28:00,103.23,103.25,103.23,103.24,28100000.0
2008-08-08 21:29:00,103.23,103.25,103.23,103.25,20900000.0
2008-08-08 21:30:00,103.25,103.27,103.25,103.26,31300000.0
2008-08-08 21:31:00,103.26,103.3,103.26,103.28,67000000.0
2008-08-08 21:32:00,103.26,103.28,103.26,103.27,18900000.0
2008-08-08 21:33:00,103.27,103.3,103.27,103.29,83800000.0
2008-08-08 21:34:00,103.29,103.3,103.26,103.3,76500000.0
2008-08-08 21:35:00,103.29,103.33,103.29,103.33,41100000.0
2008-08-08 21:36:00,103.34,103.35,103.34,103.34,32800000.0
2008-08-08 21:37:00,103.34,103.34,103.29,103.29,32300000.0
2008-08-08 21:38:00,103.28,103.29,103.28,103.28,21800000.0
2008-08-08 21:39:00,103.29,103.29,103.28,103.29,12800000.0
2008-08-08 21:40:00,103.29,103.31,103.29,103.31,29200000.0
2008-08-08 21:41:00,103.31,103.32,103.31,103.32,11400000.0
2008-08-08 21:42:00,103.32,103.38,103.32,103.335,221500000.0
2008-08-08 21:43:00,103.345,103.35,103.315,103.33,98000000.0
2008-08-08 21:44:00,103.33,103.33,103.26,103.26,63000000.0
2008-08-08 21:45:00,103.26,103.34,103.26,103.33,132900000.0
2008-08-08 21:46:00,103.325,103.34,103.32,103.325,73400000.0
2008-08-08 21:47:00,103.325,103.35,103.325,103.35,74200000.0
2008-08-08 21:48:00,103.35,103.39,103.32,103.325,162800000.0
2008-08-08 21:49:00,103.325,103.35,103.315,103.345,53400000.0
2008-08-08 21:50:00,103.335,103.355,103.335,103.355,85000000.0
2008-08-08 21:51:00,103.35,103.36,103.345,103.345,24200000.0
2008-08-08 21:52:00,103.35,103.35,103.33,103.33,85800000.0
2008-08-08 21:53:00,103.33,103.33,103.32,103.32,16100000.0
2008-08-08 21:54:00,103.32,103.33,103.32,103.32,39400000.0
2008-08-08 21:55:00,103.32,103.34,103.31,103.32,87400000.0
2008-08-08 21:56:00,103.32,103.34,103.28,103.29,77300000.0
2008-08-08 21:57:00,103.28,103.305,103.26,103.27,114200000.0
2008-08-08 21:58:00,103.27,103.28,103.225,103.235,64500000.0
2008-08-08 21:59:00,103.235,103.24,103.21,103.23,125100000.0
2008-08-08 22:00:00,103.235,103.245,103.215,103.245,156700000.0
2008-08-08 22:01:00,103.245,103.31,103.23,103.3,91200000.0
2008-08-08 22:02:00,103.3,103.36,103.3,103.36,23100000.0
2008-08-08 22:03:00,103.35,103.36,103.315,103.34,49000000.0
2008-08-08 22:04:00,103.34,103.34,103.33,103.33,24100000.0
2008-08-08 22:05:00,103.33,103.335,103.31,103.315,55200000.0
2008-08-08 22:06:00,103.315,103.315,103.27,103.27,25900000.0
2008-08-08 22:07:00,103.27,103.285,103.25,103.25,40000000.0
2008-08-08 22:08:00,103.26,103.33,103.25,103.28,142500000.0
2008-08-08 22:09:00,103.27,103.275,103.265,103.265,27300000.0
2008-08-08 22:10:00,103.265,103.295,103.26,103.28,58000000.0
2008-08-08 22:11:00,103.28,103.31,103.27,103.29,114600000.0
2008-08-08 22:12:00,103.295,103.31,103.275,103.305,88000000.0
2008-08-08 22:13:00,103.3,103.305,103.27,103.28,102000000.0
2008-08-08 22:14:00,103.285,103.295,103.27,103.27,80700000.0
2008-08-08 22:15:00,103.27,103.27,103.27,103.27,7000000.0
2008-08-08 22:16:00,103.27,103.295,103.27,103.28,49800000.0
2008-08-08 22:17:00,103.28,103.33,103.28,103.325,118400000.0
2008-08-08 22:18:00,103.33,103.345,103.325,103.33,49900000.0
2008-08-08 22:19:00,103.33,103.33,103.31,103.31,41200000.0
2008-08-08 22:20:00,103.315,103.315,103.29,103.29,27500000.0
2008-08-08 22:21:00,103.295,103.33,103.275,103.275,51200000.0
2008-08-08 22:22:00,103.275,103.335,103.275,103.3,55400000.0
2008-08-08 22:23:00,103.29,103.33,103.285,103.295,132700000.0
2008-08-08 22:24:00,103.29,103.35,103.29,103.35,49200000.0
2008-08-08 22:25:00,103.35,103.375,103.325,103.37,43200000.0
2008-08-08 22:26:00,103.37,103.37,103.27,103.35,111500000.0
2008-08-08 22:27:00,103.355,103.355,103.34,103.35,27100000.0
2008-08-08 22:28:00,103.34,103.34,103.34,103.34,4900000.0
2008-08-08 22:29:00,103.345,103.35,103.34,103.345,73800000.0
2008-08-08 22:30:00,103.345,103.35,103.34,103.345,64900000.0
2008-08-08 22:31:00,103.35,103.385,103.345,103.36,49200000.0
2008-08-08 22:32:00,103.345,103.35,103.31,103.31,95100000.0
2008-08-08 22:33:00,103.31,103.355,103.305,103.305,165200000.0
2008-08-08 22:34:00,103.305,103.33,103.29,103.32,97400000.0
2008-08-08 22:35:00,103.315,103.315,103.3,103.305,10200000.0
2008-08-08 22:36:00,103.295,103.31,103.295,103.31,7100000.0
2008-08-08 22:37:00,103.305,103.31,103.305,103.305,17000000.0
2008-08-08 22:38:00,103.3,103.325,103.3,103.315,78600000.0
2008-08-08 22:39:00,103.315,103.335,103.31,103.325,102600000.0
2008-08-08 22:40:00,103.32,103.32,103.29,103.3,95400000.0
2008-08-08 22:41:00,103.3,103.305,103.28,103.3,109000000.0
2008-08-08 22:42:00,103.3,103.31,103.265,103.27,210400000.0
2008-08-08 22:43:00,103.265,103.275,103.25,103.26,131000001.0
2008-08-08 22:44:00,103.26,103.26,103.23,103.23,267000001.0
2008-08-08 22:45:00,103.25,103.265,103.215,103.22,153300000.0
2008-08-08 22:46:00,103.21,103.255,103.175,103.225,326600000.0
2008-08-08 22:47:00,103.225,103.24,103.205,103.22,291000000.0
2008-08-08 22:48:00,103.225,103.23,103.205,103.215,133100000.0
2008-08-08 22:49:00,103.22,103.22,103.205,103.21,139200000.0
2008-08-08 22:50:00,103.21,103.23,103.195,103.21,139300000.0
2008-08-08 22:51:00,103.205,103.235,103.205,103.22,70100000.0
2008-08-08 22:52:00,103.22,103.24,103.22,103.22,83500000.0
2008-08-08 22:53:00,103.22,103.22,103.205,103.215,65700000.0
2008-08-08 22:54:00,103.215,103.22,103.205,103.205,105900000.0
2008-08-08 22:55:00,103.21,103.235,103.205,103.235,231400000.0
2008-08-08 22:56:00,103.235,103.26,103.235,103.24,102400000.0
2008-08-08 22:57:00,103.24,103.25,103.235,103.235,71100000.0
2008-08-08 22:58:00,103.24,103.25,103.21,103.25,119500000.0
2008-08-08 22:59:00,103.25,103.28,103.24,103.28,32700000.0
2008-08-10 23:10:00,103.22,103.245,103.205,103.245,15100000.0
2008-08-10 23:11:00,103.255,103.255,103.245,103.245,6000000.0
2008-08-10 23:12:00,103.23,103.29,103.205,103.29,20000000.0
2008-08-10 23:13:00,103.295,103.295,103.275,103.295,20500000.0
2008-08-10 23:14:00,103.255,103.28,103.245,103.28,25700000.0
2008-08-10 23:15:00,103.28,103.295,103.28,103.295,10400000.0
2008-08-10 23:16:00,103.305,103.315,103.29,103.29,15400000.0
2008-08-10 23:17:00,103.29,103.31,103.29,103.295,39000000.0
2008-08-10 23:18:00,103.295,103.295,103.28,103.28,20100000.0
2008-08-10 23:19:00,103.28,103.28,103.275,103.275,10200000.0
2008-08-10 23:20:00,103.275,103.29,103.275,103.275,13300000.0
2008-08-10 23:21:00,103.275,103.275,103.21,103.265,37100000.0
2008-08-10 23:22:00,103.265,103.305,103.265,103.305,22500000.0
2008-08-10 23:23:00,103.305,103.305,103.28,103.3,18700000.0
2008-08-10 23:24:00,103.285,103.3,103.285,103.3,11500000.0
2008-08-10 23:25:00,103.305,103.31,103.28,103.3,68400000.0
2008-08-10 23:26:00,103.3,103.3,103.27,103.275,8300000.0
2008-08-10 23:27:00,103.275,103.275,103.275,103.275,2000000.0
2008-08-10 23:29:00,103.275,103.275,103.275,103.275,4000000.0
2008-08-10 23:30:00,103.275,103.29,103.275,103.28,18700000.0
2008-08-10 23:31:00,103.28,103.28,103.28,103.28,8400000.0
2008-08-10 23:32:00,103.29,103.29,103.28,103.285,11500000.0
2008-08-10 23:33:00,103.275,103.275,103.275,103.275,4000000.0
2008-08-10 23:34:00,103.28,103.28,103.28,103.28,7300000.0
2008-08-10 23:35:00,103.285,103.285,103.285,103.285,1000000.0
2008-08-10 23:38:00,103.285,103.285,103.285,103.285,3000000.0
2008-08-10 23:39:00,103.345,103.345,103.345,103.345,6300000.0
2008-08-10 23:40:00,103.36,103.36,103.36,103.36,2100000.0
2008-08-10 23:41:00,103.36,103.36,103.36,103.36,6300000.0
2008-08-10 23:42:00,103.275,103.305,103.275,103.295,9100000.0
2008-08-10 23:43:00,103.295,103.295,103.295,103.295,2000000.0
2008-08-10 23:44:00,103.3,103.3,103.3,103.3,4200000.0
2008-08-10 23:45:00,103.3,103.355,103.3,103.345,23700000.0
2008-08-10 23:46:00,103.35,103.365,103.34,103.355,26000000.0
2008-08-10 23:47:00,103.355,103.355,103.345,103.345,7100000.0
2008-08-10 23:48:00,103.345,103.35,103.345,103.35,7100000.0
2008-08-10 23:49:00,103.34,103.37,103.34,103.345,20700000.0
2008-08-10 23:50:00,103.345,103.345,103.335,103.335,13000000.0
2008-08-10 23:51:00,103.335,103.345,103.33,103.34,11500000.0
2008-08-10 23:53:00,103.345,103.345,103.345,103.345,1000000.0
2008-08-10 23:54:00,103.345,103.345,103.345,103.345,5000000.0
2008-08-10 23:55:00,103.31,103.32,103.31,103.31,63800000.0
2008-08-10 23:56:00,103.31,103.31,103.26,103.275,53600000.0
2008-08-10 23:57:00,103.275,103.28,103.275,103.28,6100000.0
2008-08-10 23:58:00,103.28,103.28,103.27,103.27,14600000.0
2008-08-11 00:00:00,103.27,103.28,103.27,103.28,9400000.0
2008-08-11 00:01:00,103.28,103.29,103.26,103.27,14600000.0
2008-08-11 00:02:00,103.27,103.27,103.26,103.27,25400000.0
2008-08-11 00:03:00,103.27,103.27,103.26,103.265,14800000.0
2008-08-11 00:04:00,103.265,103.27,103.26,103.27,17700000.0
2008-08-11 00:05:00,103.28,103.285,103.28,103.285,15500000.0
2008-08-11 00:06:00,103.285,103.29,103.28,103.28,11200000.0
2008-08-11 00:07:00,103.29,103.29,103.28,103.285,9300000.0
2008-08-11 00:08:00,103.285,103.29,103.27,103.29,22800000.0
2008-08-11 00:09:00,103.28,103.285,103.185,103.22,59300000.0
2008-08-11 00:10:00,103.22,103.245,103.22,103.245,40900000.0
2008-08-11 00:11:00,103.26,103.285,103.26,103.285,9300000.0
2008-08-11 00:12:00,103.285,103.285,103.275,103.285,8000000.0
2008-08-11 00:14:00,103.285,103.285,103.285,103.285,2000000.0
2008-08-11 00:15:00,103.29,103.29,103.28,103.285,20600000.0
2008-08-11 00:16:00,103.285,103.31,103.285,103.31,10200000.0
2008-08-11 00:17:00,103.32,103.325,103.31,103.315,19600000.0
2008-08-11 00:18:00,103.315,103.315,103.315,103.315,2000000.0
2008-08-11 00:19:00,103.315,103.355,103.315,103.345,28500000.0
2008-08-11 00:20:00,103.345,103.355,103.345,103.355,7200000.0
2008-08-11 00:21:00,103.355,103.355,103.355,103.355,2000000.0
2008-08-11 00:22:00,103.355,103.355,103.355,103.355,1000000.0
2008-08-11 00:23:00,103.35,103.35,103.34,103.34,10400000.0
2008-08-11 00:24:00,103.34,103.34,103.25,103.25,32600000.0
2008-08-11 00:25:00,103.25,103.26,103.245,103.26,11900000.0
2008-08-11 00:26:00,103.3,103.31,103.3,103.31,28700000.0
2008-08-11 00:27:00,103.26,103.27,103.255,103.26,28700000.0
2008-08-11 00:28:00,103.265,103.265,103.235,103.245,16300000.0
2008-08-11 00:29:00,103.245,103.25,103.235,103.25,12300000.0
2008-08-11 00:30:00,103.27,103.3,103.27,103.3,8200000.0
2008-08-11 00:31:00,103.3,103.3,103.3,103.3,6300000.0
2008-08-11 00:32:00,103.3,103.3,103.235,103.26,26900000.0
2008-08-11 00:33:00,103.26,103.26,103.24,103.25,29100000.0
2008-08-11 00:34:00,103.25,103.265,103.215,103.265,46600000.0
2008-08-11 00:35:00,103.25,103.25,103.235,103.235,7200000.0
2008-08-11 00:36:00,103.245,103.245,103.225,103.23,15100000.0
2008-08-11 00:37:00,103.23,103.23,103.145,103.185,53300000.0
2008-08-11 00:38:00,103.185,103.205,103.185,103.205,6000000.0
2008-08-11 00:39:00,103.205,103.205,103.165,103.17,35500000.0
2008-08-11 00:40:00,103.18,103.19,103.17,103.18,37800000.0
2008-08-11 00:41:00,103.18,103.21,103.18,103.2,32700000.0
2008-08-11 00:42:00,103.19,103.19,103.19,103.19,1000000.0
2008-08-11 00:43:00,103.18,103.19,103.18,103.19,4000000.0
2008-08-11 00:44:00,103.2,103.2,103.18,103.18,4000000.0
2008-08-11 00:45:00,103.175,103.22,103.17,103.22,24300000.0
2008-08-11 00:46:00,103.165,103.21,103.13,103.13,27700000.0
2008-08-11 00:47:00,103.145,103.16,103.095,103.15,59900000.0
2008-08-11 00:48:00,103.15,103.17,103.15,103.17,17500000.0
2008-08-11 00:49:00,103.16,103.16,103.16,103.16,1000000.0
2008-08-11 00:50:00,103.155,103.155,103.15,103.15,2000000.0
2008-08-11 00:51:00,103.14,103.14,103.14,103.14,5100000.0
2008-08-11 00:52:00,103.15,103.16,103.14,103.14,95700000.0
2008-08-11 00:53:00,103.14,103.15,103.14,103.15,8200000.0
2008-08-11 00:54:00,103.14,103.15,103.14,103.15,25000000.0
2008-08-11 00:55:00,103.15,103.165,103.14,103.14,68800000.0
2008-08-11 00:56:00,103.14,103.15,103.13,103.13,7000000.0
2008-08-11 00:57:00,103.13,103.13,103.11,103.11,71900000.0
2008-08-11 00:58:00,103.115,103.12,103.115,103.12,26700000.0
2008-08-11 00:59:00,103.12,103.14,103.11,103.14,285900000.0
2008-08-11 01:00:00,103.14,103.15,103.13,103.13,80000000.0
2008-08-11 01:01:00,103.13,103.13,103.12,103.12,13000000.0
2008-08-11 01:02:00,103.13,103.14,103.13,103.13,43400000.0
2008-08-11 01:03:00,103.135,103.16,103.12,103.14,119800000.0
2008-08-11 01:04:00,103.14,103.16,103.14,103.16,14800000.0
2008-08-11 01:05:00,103.16,103.17,103.15,103.15,6000000.0
2008-08-11 01:06:00,103.15,103.15,103.14,103.14,10100000.0
2008-08-11 01:07:00,103.14,103.15,103.11,103.12,14000000.0
2008-08-11 01:08:00,103.12,103.13,103.08,103.11,142600000.0
2008-08-11 01:09:00,103.09,103.1,103.01,103.07,177700000.0
2008-08-11 01:10:00,103.07,103.08,103.05,103.08,53200000.0
2008-08-11 01:11:00,103.08,103.08,103.04,103.05,75300001.0
2008-08-11 01:12:00,103.06,103.06,103.06,103.06,1000000.0
2008-08-11 01:13:00,103.06,103.06,103.055,103.055,4000000.0
2008-08-11 01:14:00,103.06,103.08,103.06,103.07,182000001.0
2008-08-11 01:15:00,103.07,103.08,103.03,103.03,426800000.0
2008-08-11 01:16:00,103.04,103.04,102.98,103.005,40800000.0
2008-08-11 01:17:00,103.005,103.05,103.0,103.04,122800000.0
2008-08-11 01:18:00,103.05,103.05,103.03,103.04,82000001.0
2008-08-11 01:19:00,103.04,103.05,103.04,103.05,26800000.0
2008-08-11 01:20:00,103.05,103.09,103.04,103.06,115200000.0
2008-08-11 01:21:00,103.06,103.08,103.06,103.07,17000000.0
2008-08-11 01:22:00,103.07,103.08,103.07,103.08,20000000.0
2008-08-11 01:23:00,103.09,103.09,103.08,103.08,3000000.0
2008-08-11 01:24:00,103.09,103.1,103.09,103.1,4000000.0
2008-08-11 01:25:00,103.11,103.11,103.09,103.09,11000000.0
2008-08-11 01:26:00,103.09,103.11,103.09,103.11,20100000.0
2008-08-11 01:27:00,103.11,103.11,103.11,103.11,1000000.0
2008-08-11 01:28:00,103.11,103.11,103.07,103.1,105600001.0
2008-08-11 01:29:00,103.1,103.1,103.08,103.09,50900000.0
2008-08-11 01:30:00,103.07,103.1,103.07,103.09,51000000.0
2008-08-11 01:31:00,103.07,103.08,103.07,103.08,56600000.0
2008-08-11 01:32:00,103.07,103.09,103.06,103.08,56600000.0
2008-08-11 01:33:00,103.08,103.09,103.03,103.03,58000000.0
2008-08-11 01:34:00,103.03,103.04,103.01,103.01,55000000.0
2008-08-11 01:35:00,103.02,103.02,102.98,103.02,78700001.0
2008-08-11 01:36:00,103.005,103.02,103.0,103.02,33700000.0
2008-08-11 01:37:00,103.03,103.04,103.01,103.01,134100001.0
2008-08-11 01:38:00,103.015,103.03,103.01,103.025,48100000.0
2008-08-11 01:39:00,103.025,103.025,102.97,102.97,274800000.0
2008-08-11 01:40:00,102.97,102.98,102.96,102.97,81200000.0
2008-08-11 01:41:00,102.97,102.98,102.97,102.97,151400000.0
2008-08-11 01:42:00,102.97,102.975,102.965,102.97,44000000.0
2008-08-11 01:43:00,102.97,102.97,102.97,102.97,11700000.0
2008-08-11 01:44:00,102.97,102.97,102.91,102.91,218600002.0
2008-08-11 01:45:00,102.915,102.92,102.885,102.885,487700001.0
2008-08-11 01:46:00,102.885,102.885,102.85,102.85,356399999.0
2008-08-11 01:47:00,102.85,102.86,102.82,102.855,258300000.0
2008-08-11 01:48:00,102.855,102.88,102.85,102.85,124700000.0
2008-08-11 01:49:00,102.85,102.87,102.85,102.86,211799999.0
2008-08-11 01:50:00,102.86,102.86,102.75,102.75,396800000.0
2008-08-11 01:51:00,102.75,102.77,102.715,102.715,464199998.0
2008-08-11 01:52:00,102.72,102.755,102.715,102.75,271800000.0
2008-08-11 01:53:00,102.75,102.76,102.69,102.73,235900000.0
2008-08-11 01:54:00,102.73,102.77,102.71,102.735,276299999.0
2008-08-11 01:55:00,102.735,102.765,102.73,102.745,293900001.0
2008-08-11 01:56:00,102.75,102.81,102.75,102.805,96400000.0
2008-08-11 01:57:00,102.8,102.815,102.79,102.8,256499999.0
2008-08-11 01:58:00,102.79,102.81,102.72,102.76,428700000.0
2008-08-11 01:59:00,102.76,102.76,102.72,102.75,575800008.0
2008-08-11 02:00:00,102.745,102.78,102.74,102.78,328899999.0
2008-08-11 02:01:00,102.77,102.77,102.75,102.75,158500000.0
2008-08-11 02:02:00,102.76,102.815,102.75,102.8,183700000.0
2008-08-11 02:03:00,102.81,102.81,102.73,102.735,305200000.0
2008-08-11 02:04:00,102.73,102.73,102.67,102.7,220600002.0
2008-08-11 02:05:00,102.7,102.73,102.7,102.73,171100000.0
2008-08-11 02:06:00,102.735,102.74,102.7,102.73,124800001.0
2008-08-11 02:07:00,102.73,102.75,102.715,102.73,209100000.0
2008-08-11 02:08:00,102.72,102.75,102.72,102.72,181400000.0
2008-08-11 02:09:00,102.72,102.75,102.72,102.75,75400000.0
2008-08-11 02:10:00,102.75,102.8,102.75,102.78,88300000.0
2008-08-11 02:11:00,102.78,102.82,102.78,102.79,58800000.0
2008-08-11 02:12:00,102.8,102.8,102.775,102.78,83300000.0
2008-08-11 02:13:00,102.78,102.79,102.76,102.79,63600000.0
2008-08-11 02:14:00,102.79,102.81,102.78,102.81,118700000.0
2008-08-11 02:15:00,102.82,102.82,102.78,102.78,75400000.0
2008-08-11 02:16:00,102.78,102.785,102.78,102.78,65000000.0
2008-08-11 02:17:00,102.78,102.79,102.78,102.78,93600000.0
2008-08-11 02:18:00,102.78,102.79,102.77,102.79,152100000.0
2008-08-11 02:19:00,102.79,102.84,102.79,102.835,290700000.0
2008-08-11 02:20:00,102.84,102.85,102.825,102.83,160400000.0
2008-08-11 02:21:00,102.83,102.85,102.83,102.85,217000000.0
2008-08-11 02:22:00,102.845,102.87,102.835,102.835,228700000.0
2008-08-11 02:23:00,102.84,102.84,102.82,102.84,85900000.0
2008-08-11 02:24:00,102.84,102.84,102.83,102.84,24800000.0
2008-08-11 02:25:00,102.84,102.85,102.83,102.84,43400000.0
2008-08-11 02:26:00,102.84,102.87,102.84,102.86,85100000.0
2008-08-11 02:27:00,102.85,102.87,102.85,102.87,145200000.0
2008-08-11 02:28:00,102.87,102.9,102.86,102.89,156700000.0
2008-08-11 02:29:00,102.885,102.9,102.885,102.9,44900000.0
2008-08-11 02:30:00,102.9,102.9,102.89,102.89,40200000.0
2008-08-11 02:31:00,102.89,102.89,102.88,102.88,75800000.0
2008-08-11 02:32:00,102.88,102.88,102.85,102.85,94800000.0
2008-08-11 02:33:00,102.845,102.85,102.82,102.83,89700000.0
2008-08-11 02:34:00,102.83,102.83,102.79,102.81,74400000.0
2008-08-11 02:35:00,102.8,102.83,102.8,102.81,52600000.0
2008-08-11 02:36:00,102.82,102.82,102.79,102.79,61300000.0
2008-08-11 02:37:00,102.79,102.82,102.77,102.81,138500000.0
2008-08-11 02:38:00,102.81,102.81,102.79,102.8,86800000.0
2008-08-11 02:39:00,102.8,102.8,102.8,102.8,26600000.0
2008-08-11 02:40:00,102.8,102.8,102.79,102.8,17500000.0
2008-08-11 02:41:00,102.795,102.805,102.785,102.805,80800000.0
2008-08-11 02:42:00,102.8,102.805,102.79,102.8,58400000.0
2008-08-11 02:43:00,102.79,102.82,102.79,102.81,61800000.0
2008-08-11 02:44:00,102.81,102.81,102.81,102.81,3000000.0
2008-08-11 02:45:00,102.81,102.81,102.78,102.79,26000000.0
2008-08-11 02:46:00,102.79,102.81,102.79,102.81,25000000.0
2008-08-11 02:47:00,102.82,102.84,102.82,102.84,15000000.0
2008-08-11 02:48:00,102.84,102.85,102.84,102.85,13000000.0
2008-08-11 02:49:00,102.85,102.88,102.84,102.855,75800000.0
2008-08-11 02:50:00,102.855,102.9,102.845,102.89,129400000.0
2008-08-11 02:51:00,102.875,102.9,102.86,102.9,268399999.0
2008-08-11 02:52:00,102.9,102.93,102.885,102.92,355600002.0
2008-08-11 02:53:00,102.92,102.95,102.9,102.9,175200000.0
2008-08-11 02:54:00,102.9,102.91,102.865,102.87,139800000.0
2008-08-11 02:55:00,102.87,102.9,102.86,102.88,70500000.0
2008-08-11 02:56:00,102.88,102.94,102.87,102.94,196000000.0
2008-08-11 02:57:00,102.94,103.0,102.93,102.99,92200000.0
2008-08-11 02:58:00,102.99,103.01,102.99,103.0,72200000.0
2008-08-11 02:59:00,103.0,103.0,102.96,102.97,20100000.0
2008-08-11 03:00:00,102.97,102.97,102.96,102.96,69000001.0
2008-08-11 03:01:00,102.96,102.99,102.96,102.99,14000000.0
2008-08-11 03:02:00,102.99,103.0,102.97,102.99,174800000.0
2008-08-11 03:03:00,102.99,103.0,102.95,102.97,123000000.0
2008-08-11 03:04:00,102.97,102.99,102.96,102.96,155200000.0
2008-08-11 03:05:00,102.96,102.98,102.96,102.98,117400000.0
2008-08-11 03:06:00,102.98,103.02,102.98,103.0,268600001.0
2008-08-11 03:07:00,102.995,103.015,102.975,102.975,175500000.0
2008-08-11 03:08:00,102.975,102.995,102.975,102.975,245600000.0
2008-08-11 03:09:00,102.98,102.995,102.975,102.995,134600000.0
2008-08-11 03:10:00,103.01,103.02,102.95,102.96,135000000.0
2008-08-11 03:11:00,102.965,102.99,102.96,102.99,124600001.0
2008-08-11 03:12:00,102.99,102.99,102.98,102.985,53800000.0
2008-08-11 03:13:00,102.98,102.985,102.97,102.98,65400000.0
2008-08-11 03:14:00,102.975,103.005,102.975,103.005,135600000.0
2008-08-11 03:15:00,103.0,103.04,102.985,103.03,354500001.0
2008-08-11 03:16:00,103.03,103.04,103.0,103.02,194400000.0
2008-08-11 03:17:00,103.02,103.055,103.02,103.04,191400001.0
2008-08-11 03:18:00,103.04,103.05,103.04,103.05,75600000.0
2008-08-11 03:19:00,103.05,103.05,103.01,103.02,123800000.0
2008-08-11 03:20:00,103.02,103.03,103.02,103.03,96800000.0
2008-08-11 03:21:00,103.03,103.04,103.02,103.03,123700000.0
2008-08-11 03:22:00,103.03,103.03,102.99,102.99,37100000.0
2008-08-11 03:23:00,102.995,103.0,102.955,102.955,64800000.0
2008-08-11 03:24:00,102.96,103.0,102.95,103.0,107200000.0
2008-08-11 03:25:00,102.995,103.0,102.97,102.97,199000000.0
2008-08-11 03:26:00,102.97,103.01,102.96,102.98,218200000.0
2008-08-11 03:27:00,102.98,103.0,102.98,102.99,166400000.0
2008-08-11 03:28:00,102.985,102.99,102.96,102.96,63800000.0
2008-08-11 03:29:00,102.97,102.99,102.945,102.99,104800000.0
2008-08-11 03:30:00,103.0,103.02,102.99,103.02,59800000.0
2008-08-11 03:31:00,103.02,103.02,102.975,103.0,180800001.0
2008-08-11 03:32:00,103.0,103.01,102.99,102.99,46400000.0
2008-08-11 03:33:00,102.99,102.995,102.975,102.98,115000000.0
2008-08-11 03:34:00,102.98,103.01,102.98,103.0,32000000.0
2008-08-11 03:35:00,103.0,103.02,102.99,102.99,90000000.0
2008-08-11 03:36:00,103.0,103.0,102.99,102.99,20800000.0
2008-08-11 03:37:00,102.99,103.08,102.99,103.08,111800000.0
2008-08-11 03:38:00,103.085,103.1,103.055,103.06,89400000.0
2008-08-11 03:39:00,103.065,103.065,103.0,103.01,92400000.0
2008-08-11 03:40:00,103.01,103.03,103.01,103.03,8400000.0
2008-08-11 03:41:00,103.02,103.04,103.01,103.03,45800000.0
2008-08-11 03:42:00,103.03,103.03,103.02,103.02,15800000.0
2008-08-11 03:43:00,103.02,103.02,103.02,103.02,1000000.0
2008-08-11 03:44:00,103.02,103.02,103.02,103.02,10000000.0
2008-08-11 03:45:00,103.02,103.02,103.01,103.01,18400000.0
2008-08-11 03:46:00,103.01,103.02,102.99,103.02,42400000.0
2008-08-11 03:47:00,103.01,103.01,103.01,103.01,2000000.0
2008-08-11 03:48:00,103.0,103.0,102.98,102.99,25400000.0
2008-08-11 03:49:00,102.99,103.0,102.99,103.0,15400000.0
2008-08-11 03:50:00,103.0,103.01,102.99,103.01,42800000.0
2008-08-11 03:51:00,103.02,103.04,103.02,103.03,109800000.0
2008-08-11 03:52:00,103.03,103.04,103.03,103.03,12800000.0
2008-08-11 03:53:00,103.03,103.04,103.03,103.04,25600000.0
2008-08-11 03:54:00,103.05,103.06,103.04,103.05,38200000.0
2008-08-11 03:55:00,103.07,103.09,103.07,103.085,133200000.0
2008-08-11 03:56:00,103.09,103.1,103.085,103.095,64800000.0
2008-08-11 03:57:00,103.09,103.12,103.09,103.12,34400000.0
2008-08-11 03:58:00,103.13,103.13,103.13,103.13,26200000.0
2008-08-11 03:59:00,103.13,103.15,103.13,103.14,33600000.0
2008-08-11 04:00:00,103.15,103.15,103.13,103.13,60600000.0
2008-08-11 04:01:00,103.14,103.14,103.13,103.14,45400000.0
2008-08-11 04:02:00,103.14,103.14,103.13,103.14,37000000.0
2008-08-11 04:03:00,103.135,103.145,103.12,103.145,74200000.0
2008-08-11 04:04:00,103.14,103.145,103.12,103.125,92800000.0
2008-08-11 04:05:00,103.12,103.125,103.11,103.125,111000000.0
2008-08-11 04:06:00,103.115,103.12,103.07,103.12,66800000.0
2008-08-11 04:07:00,103.1,103.11,103.075,103.1,151200000.0
2008-08-11 04:08:00,103.105,103.14,103.075,103.115,145100000.0
2008-08-11 04:09:00,103.115,103.115,103.105,103.115,22600000.0
2008-08-11 04:11:00,103.1,103.1,103.1,103.1,5400000.0
2008-08-11 04:13:00,103.09,103.1,103.09,103.09,37800000.0
2008-08-11 04:14:00,103.095,103.095,103.09,103.09,10800000.0
2008-08-11 04:15:00,103.095,103.1,103.09,103.095,64800000.0
2008-08-11 04:16:00,103.105,103.105,103.09,103.09,27000000.0
2008-08-11 04:17:00,103.1,103.12,103.065,103.065,74200000.0
2008-08-11 04:18:00,103.06,103.065,103.035,103.035,156600000.0
2008-08-11 04:19:00,103.025,103.035,103.02,103.03,35400000.0
2008-08-11 04:20:00,103.03,103.06,103.03,103.06,20400000.0
2008-08-11 04:21:00,103.06,103.06,103.06,103.06,6000000.0
2008-08-11 04:24:00,103.06,103.06,103.03,103.03,51600000.0
2008-08-11 04:25:00,103.035,103.04,103.035,103.04,14800000.0
2008-08-11 04:26:00,103.06,103.06,103.06,103.06,18200000.0
2008-08-11 04:27:00,103.08,103.085,103.055,103.055,43400000.0
2008-08-11 04:28:00,103.06,103.06,103.05,103.05,23600000.0
2008-08-11 04:29:00,103.045,103.05,103.045,103.05,19400000.0
2008-08-11 04:30:00,103.05,103.05,103.04,103.05,43800000.0
2008-08-11 04:31:00,103.05,103.05,103.05,103.05,3000000.0
2008-08-11 04:32:00,103.05,103.06,103.05,103.06,36400000.0
2008-08-11 04:33:00,103.055,103.055,103.05,103.05,20200000.0
2008-08-11 04:34:00,103.055,103.07,103.055,103.07,36400000.0
2008-08-11 04:35:00,103.08,103.08,103.07,103.07,12400000.0
2008-08-11 04:36:00,103.07,103.08,103.07,103.08,19000000.0
2008-08-11 04:37:00,103.08,103.09,103.08,103.09,9400000.0
2008-08-11 04:38:00,103.08,103.08,103.075,103.075,14400000.0
2008-08-11 04:39:00,103.07,103.07,103.07,103.07,2000000.0
2008-08-11 04:40:00,103.07,103.09,103.07,103.09,48200000.0
2008-08-11 04:41:00,103.085,103.09,103.07,103.08,126200000.0
2008-08-11 04:42:00,103.07,103.07,103.055,103.055,16200000.0
2008-08-11 04:43:00,103.055,103.075,103.03,103.075,111000000.0
2008-08-11 04:44:00,103.07,103.075,103.07,103.075,21600000.0
2008-08-11 04:45:00,103.08,103.085,103.075,103.075,21600000.0
2008-08-11 04:46:00,103.06,103.06,103.04,103.06,48600000.0
2008-08-11 04:47:00,103.06,103.06,103.02,103.02,54600000.0
2008-08-11 04:48:00,103.025,103.03,103.02,103.02,17200000.0
2008-08-11 04:50:00,103.02,103.055,103.02,103.05,48600000.0
2008-08-11 04:51:00,103.055,103.07,103.055,103.07,11800000.0
2008-08-11 04:52:00,103.08,103.08,103.07,103.07,19800000.0
2008-08-11 04:53:00,103.08,103.08,103.06,103.06,26800000.0
2008-08-11 04:54:00,103.07,103.08,103.07,103.08,22200000.0
2008-08-11 04:55:00,103.08,103.08,103.08,103.08,11600000.0
2008-08-11 04:56:00,103.08,103.09,103.08,103.09,14400000.0
2008-08-11 04:57:00,103.09,103.09,103.09,103.09,1000000.0
2008-08-11 04:58:00,103.1,103.1,103.1,103.1,6400000.0
2008-08-11 04:59:00,103.1,103.12,103.095,103.12,30000000.0
2008-08-11 05:00:00,103.115,103.115,103.08,103.08,74000000.0
2008-08-11 05:01:00,103.08,103.08,103.06,103.06,22200000.0
2008-08-11 05:02:00,103.055,103.07,103.05,103.05,65400000.0
2008-08-11 05:03:00,103.05,103.055,103.015,103.05,87000000.0
2008-08-11 05:04:00,103.05,103.05,103.05,103.05,18200000.0
2008-08-11 05:05:00,103.05,103.06,103.05,103.06,12600000.0
2008-08-11 05:06:00,103.06,103.07,103.06,103.07,6400000.0
2008-08-11 05:07:00,103.065,103.065,103.05,103.05,16200000.0
2008-08-11 05:08:00,103.045,103.045,103.04,103.04,34400000.0
2008-08-11 05:10:00,103.04,103.04,103.03,103.04,29500000.0
2008-08-11 05:11:00,103.04,103.06,103.04,103.055,55600000.0
2008-08-11 05:12:00,103.055,103.055,103.05,103.055,48600000.0
2008-08-11 05:13:00,103.045,103.07,103.045,103.07,52600000.0
2008-08-11 05:14:00,103.07,103.08,103.07,103.08,15800000.0
2008-08-11 05:15:00,103.07,103.08,103.06,103.08,26600000.0
2008-08-11 05:16:00,103.08,103.08,103.07,103.08,45100000.0
2008-08-11 05:17:00,103.08,103.08,103.07,103.08,26000000.0
2008-08-11 05:18:00,103.08,103.085,103.07,103.08,26200000.0
2008-08-11 05:19:00,103.08,103.08,103.06,103.06,22000000.0
2008-08-11 05:20:00,103.06,103.06,103.06,103.06,3000000.0
2008-08-11 05:21:00,103.06,103.06,103.045,103.045,22200000.0
2008-08-11 05:22:00,103.045,103.06,103.045,103.06,24500000.0
2008-08-11 05:23:00,103.06,103.06,103.06,103.06,10400000.0
2008-08-11 05:24:00,103.06,103.06,103.05,103.05,13700000.0
2008-08-11 05:25:00,103.05,103.06,103.05,103.06,27100000.0
2008-08-11 05:26:00,103.05,103.05,103.04,103.05,81800000.0
2008-08-11 05:27:00,103.045,103.05,103.04,103.04,38600000.0
2008-08-11 05:28:00,103.035,103.04,103.03,103.04,32600000.0
2008-08-11 05:29:00,103.04,103.06,103.04,103.05,16800000.0
2008-08-11 05:30:00,103.05,103.07,103.05,103.06,38000000.0
2008-08-11 05:31:00,103.07,103.09,103.07,103.09,5000000.0
2008-08-11 05:32:00,103.09,103.09,103.07,103.08,23000000.0
2008-08-11 05:33:00,103.07,103.07,103.06,103.07,35600000.0
2008-08-11 05:34:00,103.08,103.08,103.08,103.08,3000000.0
2008-08-11 05:35:00,103.09,103.1,103.08,103.09,13000000.0
2008-08-11 05:36:00,103.09,103.09,103.09,103.09,4000000.0
2008-08-11 05:37:00,103.09,103.09,103.09,103.09,1000000.0
2008-08-11 05:38:00,103.09,103.09,103.08,103.08,7400000.0
2008-08-11 05:39:00,103.09,103.11,103.09,103.11,14000000.0
2008-08-11 05:40:00,103.09,103.095,103.08,103.095,60400000.0
2008-08-11 05:41:00,103.095,103.13,103.095,103.13,47200001.0
2008-08-11 05:42:00,103.13,103.13,103.11,103.13,29800000.0
2008-08-11 05:43:00,103.13,103.13,103.11,103.11,80200000.0
2008-08-11 05:44:00,103.11,103.11,103.11,103.11,29600000.0
2008-08-11 05:45:00,103.11,103.12,103.11,103.12,20400000.0
2008-08-11 05:46:00,103.12,103.13,103.11,103.13,18600000.0
2008-08-11 05:47:00,103.12,103.12,103.12,103.12,2000000.0
2008-08-11 05:49:00,103.11,103.11,103.11,103.11,29200000.0
2008-08-11 05:50:00,103.12,103.13,103.12,103.12,29200000.0
2008-08-11 05:51:00,103.12,103.13,103.11,103.11,14200000.0
2008-08-11 05:52:00,103.1,103.1,103.045,103.045,25800000.0
2008-08-11 05:53:00,103.035,103.06,103.02,103.06,51600000.0
2008-08-11 05:54:00,103.06,103.08,103.06,103.08,24200000.0
2008-08-11 05:55:00,103.075,103.09,103.07,103.08,67800000.0
2008-08-11 05:56:00,103.08,103.085,103.07,103.08,81200000.0
2008-08-11 05:57:00,103.075,103.1,103.07,103.1,14800000.0
2008-08-11 05:58:00,103.08,103.1,103.07,103.075,20800000.0
2008-08-11 05:59:00,103.07,103.1,103.065,103.08,95400001.0
2008-08-11 06:00:00,103.08,103.08,103.07,103.075,20200000.0
2008-08-11 06:01:00,103.08,103.095,103.08,103.085,43200000.0
2008-08-11 06:02:00,103.09,103.09,103.08,103.09,36600000.0
2008-08-11 06:03:00,103.09,103.1,103.09,103.09,16800000.0
2008-08-11 06:04:00,103.09,103.1,103.09,103.1,19200000.0
2008-08-11 06:05:00,103.1,103.1,103.1,103.1,10000000.0
2008-08-11 06:06:00,103.1,103.11,103.1,103.11,6000000.0
2008-08-11 06:07:00,103.11,103.11,103.1,103.1,10000000.0
2008-08-11 06:08:00,103.1,103.1,103.09,103.09,15400000.0
2008-08-11 06:09:00,103.09,103.1,103.09,103.1,8400000.0
2008-08-11 06:10:00,103.09,103.1,103.09,103.1,11600000.0
2008-08-11 06:11:00,103.1,103.11,103.09,103.09,24000000.0
2008-08-11 06:12:00,103.1,103.11,103.1,103.1,10000000.0
2008-08-11 06:13:00,103.1,103.1,103.1,103.1,1000000.0
2008-08-11 06:14:00,103.11,103.11,103.11,103.11,2000000.0
2008-08-11 06:15:00,103.11,103.11,103.11,103.11,3000000.0
2008-08-11 06:16:00,103.095,103.1,103.085,103.1,75200000.0
2008-08-11 06:17:00,103.09,103.1,103.09,103.09,14800000.0
2008-08-11 06:18:00,103.09,103.1,103.09,103.09,38200000.0
2008-08-11 06:19:00,103.1,103.1,103.1,103.1,1000000.0
2008-08-11 06:20:00,103.1,103.1,103.09,103.1,31800000.0
2008-08-11 06:21:00,103.11,103.11,103.1,103.11,4000000.0
2008-08-11 06:22:00,103.11,103.11,103.1,103.11,4000000.0
2008-08-11 06:23:00,103.095,103.11,103.08,103.11,26400000.0
2008-08-11 06:24:00,103.12,103.13,103.12,103.13,33800000.0
2008-08-11 06:25:00,103.13,103.13,103.11,103.11,22400000.0
2008-08-11 06:26:00,103.12,103.12,103.11,103.115,111500000.0
2008-08-11 06:27:00,103.11,103.11,103.1,103.1,30600000.0
2008-08-11 06:28:00,103.1,103.1,103.1,103.1,10400000.0
2008-08-11 06:29:00,103.1,103.1,103.1,103.1,9400000.0
2008-08-11 06:30:00,103.105,103.13,103.105,103.13,68500000.0
2008-08-11 06:31:00,103.14,103.16,103.14,103.16,106700000.0
2008-08-11 06:32:00,103.16,103.17,103.145,103.17,86400000.0
2008-08-11 06:33:00,103.16,103.16,103.13,103.15,93800000.0
2008-08-11 06:34:00,103.135,103.14,103.12,103.12,98000000.0
2008-08-11 06:35:00,103.12,103.12,103.11,103.12,52400000.0
2008-08-11 06:36:00,103.13,103.13,103.12,103.12,57600000.0
2008-08-11 06:37:00,103.12,103.13,103.115,103.125,26200000.0
2008-08-11 06:38:00,103.13,103.15,103.13,103.145,95900000.0
2008-08-11 06:39:00,103.15,103.15,103.15,103.15,11800000.0
2008-08-11 06:40:00,103.15,103.16,103.15,103.16,82100000.0
2008-08-11 06:41:00,103.16,103.2,103.15,103.19,139300000.0
2008-08-11 06:42:00,103.19,103.23,103.19,103.21,116800000.0
2008-08-11 06:43:00,103.21,103.22,103.2,103.2,46200000.0
2008-08-11 06:44:00,103.2,103.22,103.2,103.21,59600000.0
2008-08-11 06:45:00,103.21,103.24,103.2,103.24,40100000.0
2008-08-11 06:46:00,103.24,103.26,103.24,103.25,34600000.0
2008-08-11 06:47:00,103.25,103.31,103.245,103.3,58100000.0
2008-08-11 06:48:00,103.3,103.335,103.265,103.335,200400000.0
2008-08-11 06:49:00,103.33,103.34,103.28,103.315,209300000.0
2008-08-11 06:50:00,103.315,103.335,103.31,103.315,109000000.0
2008-08-11 06:51:00,103.32,103.33,103.305,103.31,87400000.0
2008-08-11 06:52:00,103.31,103.31,103.28,103.28,149800000.0
2008-08-11 06:53:00,103.28,103.31,103.27,103.3,242000000.0
2008-08-11 06:54:00,103.3,103.305,103.29,103.29,111600000.0
2008-08-11 06:55:00,103.29,103.29,103.28,103.28,49600000.0
2008-08-11 06:56:00,103.28,103.28,103.26,103.26,27000000.0
2008-08-11 06:57:00,103.26,103.27,103.25,103.27,47400000.0
2008-08-11 06:58:00,103.27,103.29,103.26,103.28,58100000.0
2008-08-11 06:59:00,103.29,103.3,103.245,103.255,167800000.0
2008-08-11 07:00:00,103.25,103.25,103.21,103.21,195200000.0
2008-08-11 07:01:00,103.22,103.25,103.22,103.24,123900000.0
2008-08-11 07:02:00,103.245,103.275,103.24,103.265,210300000.0
2008-08-11 07:03:00,103.26,103.27,103.26,103.27,40800000.0
2008-08-11 07:04:00,103.26,103.275,103.26,103.275,90400000.0
2008-08-11 07:05:00,103.275,103.3,103.27,103.29,164900000.0
2008-08-11 07:06:00,103.28,103.29,103.27,103.27,44800000.0
2008-08-11 07:07:00,103.265,103.265,103.25,103.26,36000000.0
2008-08-11 07:08:00,103.26,103.28,103.26,103.27,11400000.0
2008-08-11 07:09:00,103.26,103.26,103.17,103.215,162600000.0
2008-08-11 07:10:00,103.21,103.225,103.21,103.22,29400000.0
2008-08-11 07:11:00,103.22,103.225,103.21,103.22,37300000.0
2008-08-11 07:12:00,103.22,103.235,103.21,103.235,44900000.0
2008-08-11 07:13:00,103.22,103.225,103.22,103.22,25400000.0
2008-08-11 07:14:00,103.23,103.23,103.22,103.22,29400000.0
2008-08-11 07:15:00,103.23,103.24,103.23,103.24,2000000.0
2008-08-11 07:16:00,103.24,103.24,103.22,103.23,62400000.0
2008-08-11 07:17:00,103.23,103.24,103.23,103.24,6300000.0
2008-08-11 07:18:00,103.24,103.24,103.22,103.23,31000000.0
2008-08-11 07:19:00,103.23,103.28,103.23,103.27,43200000.0
2008-08-11 07:20:00,103.27,103.29,103.27,103.285,59800000.0
2008-08-11 07:21:00,103.29,103.3,103.28,103.3,56800000.0
2008-08-11 07:22:00,103.29,103.3,103.29,103.3,30400000.0
2008-08-11 07:23:00,103.31,103.32,103.3,103.305,81600000.0
2008-08-11 07:24:00,103.3,103.31,103.29,103.31,78600000.0
2008-08-11 07:25:00,103.3,103.35,103.3,103.35,80200000.0
2008-08-11 07:26:00,103.35,103.36,103.35,103.35,30000000.0
2008-08-11 07:27:00,103.35,103.35,103.34,103.34,26600000.0
2008-08-11 07:28:00,103.33,103.35,103.33,103.35,51200000.0
2008-08-11 07:29:00,103.34,103.34,103.34,103.34,1000000.0
2008-08-11 07:30:00,103.34,103.34,103.34,103.34,2000000.0
2008-08-11 07:31:00,103.34,103.36,103.305,103.36,71400000.0
2008-08-11 07:32:00,103.37,103.375,103.36,103.375,117800000.0
2008-08-11 07:33:00,103.375,103.385,103.295,103.35,107000000.0
2008-08-11 07:34:00,103.35,103.36,103.26,103.27,154800000.0
2008-08-11 07:35:00,103.28,103.285,103.26,103.27,104600000.0
2008-08-11 07:36:00,103.27,103.295,103.25,103.28,139000000.0
2008-08-11 07:37:00,103.29,103.29,103.24,103.28,243800001.0
2008-08-11 07:38:00,103.27,103.275,103.24,103.25,126200000.0
2008-08-11 07:39:00,103.25,103.275,103.24,103.24,81000000.0
2008-08-11 07:40:00,103.25,103.25,103.23,103.245,48600000.0
2008-08-11 07:41:00,103.23,103.26,103.23,103.25,76600001.0
2008-08-11 07:42:00,103.25,103.265,103.25,103.25,119600000.0
2008-08-11 07:43:00,103.25,103.25,103.25,103.25,9600000.0
2008-08-11 07:44:00,103.26,103.265,103.26,103.26,30900000.0
2008-08-11 07:45:00,103.26,103.305,103.26,103.305,37100000.0
2008-08-11 07:46:00,103.31,103.33,103.3,103.325,132800000.0
2008-08-11 07:47:00,103.32,103.33,103.31,103.315,103000000.0
2008-08-11 07:48:00,103.315,103.36,103.31,103.36,72600000.0
2008-08-11 07:49:00,103.35,103.37,103.33,103.33,88000000.0
2008-08-11 07:50:00,103.33,103.35,103.32,103.34,82500000.0
2008-08-11 07:51:00,103.34,103.34,103.33,103.33,51100000.0
2008-08-11 07:52:00,103.33,103.34,103.33,103.335,143200000.0
2008-08-11 07:53:00,103.33,103.36,103.33,103.33,115900000.0
2008-08-11 07:54:00,103.34,103.34,103.32,103.33,115800000.0
2008-08-11 07:55:00,103.32,103.33,103.31,103.31,31800000.0
2008-08-11 07:56:00,103.305,103.305,103.24,103.24,61700000.0
2008-08-11 07:57:00,103.235,103.24,103.21,103.22,86000000.0
2008-08-11 07:58:00,103.22,103.255,103.22,103.23,84800000.0
2008-08-11 07:59:00,103.24,103.28,103.24,103.28,276699997.0
2008-08-11 08:00:00,103.28,103.315,103.27,103.27,115200000.0
2008-08-11 08:01:00,103.27,103.28,103.27,103.28,45300000.0
2008-08-11 08:02:00,103.28,103.3,103.275,103.3,74600000.0
2008-08-11 08:03:00,103.29,103.3,103.28,103.28,34100000.0
2008-08-11 08:04:00,103.28,103.28,103.22,103.22,158700000.0
2008-08-11 08:05:00,103.215,103.22,103.195,103.2,21400000.0
2008-08-11 08:06:00,103.195,103.22,103.165,103.2,65300000.0
2008-08-11 08:07:00,103.205,103.24,103.205,103.22,115900000.0
2008-08-11 08:08:00,103.22,103.23,103.19,103.225,99900000.0
2008-08-11 08:09:00,103.225,103.23,103.215,103.23,25600000.0
2008-08-11 08:10:00,103.225,103.255,103.215,103.255,48000000.0
2008-08-11 08:11:00,103.255,103.255,103.22,103.23,37600000.0
2008-08-11 08:12:00,103.23,103.24,103.225,103.225,37800000.0
2008-08-11 08:13:00,103.22,103.23,103.21,103.23,45000000.0
2008-08-11 08:14:00,103.24,103.265,103.21,103.24,124200000.0
2008-08-11 08:15:00,103.25,103.265,103.22,103.235,48600000.0
2008-08-11 08:16:00,103.245,103.245,103.22,103.23,50300000.0
2008-08-11 08:17:00,103.225,103.235,103.22,103.225,24500000.0
2008-08-11 08:18:00,103.22,103.225,103.215,103.215,23000000.0
2008-08-11 08:19:00,103.22,103.225,103.215,103.22,33700000.0
2008-08-11 08:20:00,103.22,103.255,103.22,103.255,47100000.0
2008-08-11 08:21:00,103.25,103.265,103.25,103.26,52300000.0
2008-08-11 08:22:00,103.26,103.27,103.26,103.27,26000000.0
2008-08-11 08:23:00,103.275,103.275,103.25,103.25,20400000.0
2008-08-11 08:24:00,103.25,103.25,103.21,103.21,19700000.0
2008-08-11 08:25:00,103.215,103.34,103.215,103.33,135200000.0
2008-08-11 08:26:00,103.325,103.35,103.255,103.255,92700000.0
2008-08-11 08:27:00,103.25,103.26,103.23,103.24,89500000.0
2008-08-11 08:28:00,103.24,103.24,103.225,103.225,73400000.0
2008-08-11 08:29:00,103.22,103.23,103.215,103.23,83100000.0
2008-08-11 08:30:00,103.23,103.28,103.23,103.24,93700000.0
2008-08-11 08:31:00,103.23,103.24,103.195,103.21,146700000.0
2008-08-11 08:32:00,103.21,103.22,103.14,103.15,118600000.0
2008-08-11 08:33:00,103.15,103.18,103.13,103.165,118700000.0
2008-08-11 08:34:00,103.17,103.195,103.095,103.18,94700000.0
2008-08-11 08:35:00,103.18,103.18,103.17,103.18,54900000.0
2008-08-11 08:36:00,103.18,103.185,103.17,103.18,67000000.0
2008-08-11 08:37:00,103.18,103.2,103.17,103.19,60800000.0
2008-08-11 08:38:00,103.19,103.21,103.13,103.13,121900000.0
2008-08-11 08:39:00,103.13,103.155,103.11,103.15,109500000.0
2008-08-11 08:40:00,103.15,103.19,103.14,103.165,120000000.0
2008-08-11 08:41:00,103.16,103.2,103.155,103.165,78900000.0
2008-08-11 08:42:00,103.165,103.19,103.16,103.165,88400000.0
2008-08-11 08:43:00,103.165,103.19,103.15,103.16,59000000.0
2008-08-11 08:44:00,103.15,103.23,103.15,103.17,156200000.0
2008-08-11 08:45:00,103.17,103.17,103.12,103.13,59900000.0
2008-08-11 08:46:00,103.13,103.14,103.105,103.11,84900000.0
2008-08-11 08:47:00,103.11,103.13,103.1,103.115,45500000.0
2008-08-11 08:48:00,103.12,103.14,103.07,103.11,55900000.0
2008-08-11 08:49:00,103.11,103.11,103.05,103.06,110400000.0
2008-08-11 08:50:00,103.06,103.06,103.05,103.06,43700000.0
2008-08-11 08:51:00,103.06,103.12,103.06,103.11,27200000.0
2008-08-11 08:52:00,103.1,103.1,103.08,103.08,66300000.0
2008-08-11 08:53:00,103.08,103.08,103.0,103.02,92600000.0
2008-08-11 08:54:00,103.02,103.05,103.0,103.0,126600000.0
2008-08-11 08:55:00,103.0,103.0,102.96,102.97,71099999.0
2008-08-11 08:56:00,102.97,103.01,102.96,103.01,119400000.0
2008-08-11 08:57:00,103.01,103.02,102.98,103.0,91000000.0
2008-08-11 08:58:00,103.005,103.06,103.0,103.04,70600000.0
2008-08-11 08:59:00,103.04,103.06,103.025,103.025,43600000.0
2008-08-11 09:00:00,103.02,103.05,103.02,103.03,81300000.0
2008-08-11 09:01:00,103.03,103.03,103.02,103.03,74800000.0
2008-08-11 09:02:00,103.02,103.03,103.01,103.01,38400000.0
2008-08-11 09:03:00,102.98,103.0,102.97,102.98,7000000.0
2008-08-11 09:04:00,102.97,103.0,102.97,103.0,7000000.0
2008-08-11 09:05:00,102.99,103.02,102.99,103.02,7000000.0
2008-08-11 09:06:00,103.03,103.03,102.99,102.99,7000000.0
2008-08-11 09:07:00,103.0,103.0,102.96,102.99,7000000.0
2008-08-11 09:08:00,102.98,103.01,102.97,102.99,7000000.0
2008-08-11 09:09:00,102.97,102.99,102.96,102.97,7000000.0
2008-08-11 09:10:00,102.98,103.04,102.97,103.04,7000000.0
2008-08-11 09:11:00,103.03,103.04,102.98,102.99,7000000.0
2008-08-11 09:12:00,103.0,103.02,102.99,103.02,7000000.0
2008-08-11 09:13:00,103.03,103.03,103.02,103.02,7000000.0
2008-08-11 09:14:00,103.03,103.03,102.99,103.01,7000000.0
2008-08-11 09:15:00,103.0,103.02,103.0,103.02,7000000.0
2008-08-11 09:16:00,103.01,103.02,103.01,103.01,7000000.0
2008-08-11 09:17:00,103.02,103.06,103.0,103.03,7000000.0
2008-08-11 09:18:00,103.02,103.05,103.02,103.05,7000000.0
2008-08-11 09:19:00,103.04,103.04,103.02,103.03,7000000.0
2008-08-11 09:20:00,103.04,103.04,102.99,102.99,7000000.0
2008-08-11 09:21:00,103.0,103.0,102.98,102.99,7000000.0
2008-08-11 09:22:00,103.0,103.01,102.98,102.99,7000000.0
2008-08-11 09:23:00,102.98,102.99,102.98,102.98,7000000.0
2008-08-11 09:24:00,102.97,103.01,102.94,102.95,7000000.0
2008-08-11 09:25:00,102.96,102.97,102.96,102.97,7000000.0
2008-08-11 09:26:00,102.96,102.98,102.93,102.98,7000000.0
2008-08-11 09:27:00,102.97,102.98,102.94,102.97,7000000.0
2008-08-11 09:28:00,102.98,102.98,102.92,102.95,7000000.0
2008-08-11 09:29:00,102.94,102.98,102.94,102.98,7000000.0
2008-08-11 09:30:00,102.99,102.99,102.97,102.97,7000000.0
2008-08-11 09:31:00,102.98,102.99,102.97,102.99,7000000.0
2008-08-11 09:32:00,102.98,103.0,102.97,102.99,7000000.0
2008-08-11 09:33:00,102.98,103.01,102.98,102.99,7000000.0
2008-08-11 09:34:00,103.0,103.01,102.99,102.99,7000000.0
2008-08-11 09:35:00,103.0,103.0,102.97,103.0,7000000.0
2008-08-11 09:36:00,102.99,102.995,102.99,102.99,7000000.0
2008-08-11 09:37:00,102.98,103.04,102.97,103.02,35400000.0
2008-08-11 09:38:00,103.03,103.04,103.03,103.04,12000000.0
2008-08-11 09:39:00,103.03,103.04,103.02,103.03,21400000.0
2008-08-11 09:40:00,103.03,103.04,102.995,103.01,22900000.0
2008-08-11 09:41:00,103.0,103.02,102.99,103.02,37400000.0
2008-08-11 09:42:00,103.03,103.03,103.0,103.02,19600000.0
2008-08-11 09:43:00,103.01,103.03,102.98,103.02,22000000.0
2008-08-11 09:44:00,103.02,103.03,103.02,103.02,10000000.0
2008-08-11 09:45:00,103.03,103.05,103.03,103.05,8000000.0
2008-08-11 09:46:00,103.06,103.06,103.04,103.05,19000000.0
2008-08-11 09:47:00,103.06,103.06,103.02,103.03,25400000.0
2008-08-11 09:48:00,103.02,103.09,103.02,103.09,54600000.0
2008-08-11 09:49:00,103.1,103.13,103.09,103.1,50000000.0
2008-08-11 09:50:00,103.095,103.1,103.05,103.095,114200000.0
2008-08-11 09:51:00,103.095,103.1,103.04,103.09,109900000.0
2008-08-11 09:52:00,103.09,103.18,103.07,103.165,230900000.0
2008-08-11 09:53:00,103.17,103.19,103.13,103.15,84900000.0
2008-08-11 09:54:00,103.14,103.165,103.115,103.165,71300000.0
2008-08-11 09:55:00,103.17,103.17,103.11,103.11,68800000.0
2008-08-11 09:56:00,103.1,103.13,103.09,103.13,60100000.0
2008-08-11 09:57:00,103.13,103.16,103.12,103.13,76900000.0
2008-08-11 09:58:00,103.14,103.15,103.12,103.14,157599999.0
2008-08-11 09:59:00,103.14,103.16,103.12,103.12,250399997.0
2008-08-11 10:00:00,103.12,103.175,103.12,103.15,329999998.0
2008-08-11 10:01:00,103.15,103.16,103.1,103.14,357299999.0
2008-08-11 10:02:00,103.13,103.19,103.13,103.16,642699997.0
2008-08-11 10:03:00,103.16,103.18,103.15,103.165,265800000.0
2008-08-11 10:04:00,103.17,103.215,103.16,103.215,318600000.0
2008-08-11 10:05:00,103.215,103.215,103.17,103.185,91500000.0
2008-08-11 10:06:00,103.18,103.22,103.18,103.18,286099998.0
2008-08-11 10:07:00,103.17,103.17,103.115,103.12,409299998.0
2008-08-11 10:08:00,103.13,103.14,103.11,103.13,173900000.0
2008-08-11 10:09:00,103.13,103.13,103.11,103.11,94600000.0
2008-08-11 10:10:00,103.12,103.165,103.11,103.145,210900000.0
2008-08-11 10:11:00,103.14,103.15,103.08,103.08,218400001.0
2008-08-11 10:12:00,103.08,103.12,103.03,103.04,229400000.0
2008-08-11 10:13:00,103.04,103.11,103.015,103.07,389600000.0
2008-08-11 10:14:00,103.07,103.07,102.955,103.025,338500000.0
2008-08-11 10:15:00,103.04,103.09,103.01,103.09,321300000.0
2008-08-11 10:16:00,103.08,103.09,103.07,103.07,248200000.0
2008-08-11 10:17:00,103.07,103.11,103.055,103.11,359200000.0
2008-08-11 10:18:00,103.1,103.13,103.08,103.12,171900000.0
2008-08-11 10:19:00,103.12,103.15,103.09,103.11,126700000.0
2008-08-11 10:20:00,103.12,103.15,103.11,103.14,101400000.0
2008-08-11 10:21:00,103.135,103.17,103.13,103.13,359299999.0
2008-08-11 10:22:00,103.14,103.21,103.13,103.21,227700000.0
2008-08-11 10:23:00,103.21,103.21,103.17,103.17,378900000.0
2008-08-11 10:24:00,103.175,103.23,103.175,103.21,521000002.0
2008-08-11 10:25:00,103.2,103.24,103.19,103.22,167900000.0
2008-08-11 10:26:00,103.22,103.27,103.2,103.23,246400000.0
2008-08-11 10:27:00,103.25,103.25,103.2,103.24,201600000.0
2008-08-11 10:28:00,103.24,103.26,103.22,103.22,84200000.0
2008-08-11 10:29:00,103.21,103.22,103.19,103.22,46900000.0
2008-08-11 10:30:00,103.22,103.3,103.22,103.27,208500000.0
2008-08-11 10:31:00,103.27,103.34,103.25,103.34,303400000.0
2008-08-11 10:32:00,103.34,103.42,103.31,103.34,361200000.0
2008-08-11 10:33:00,103.34,103.39,103.32,103.35,482200000.0
2008-08-11 10:34:00,103.345,103.36,103.3,103.31,215100000.0
2008-08-11 10:35:00,103.31,103.31,103.225,103.255,365400000.0
2008-08-11 10:36:00,103.255,103.26,103.22,103.23,308000000.0
2008-08-11 10:37:00,103.23,103.23,103.195,103.2,202900000.0
2008-08-11 10:38:00,103.2,103.22,103.2,103.2,52800000.0
2008-08-11 10:39:00,103.2,103.21,103.2,103.2,143800000.0
2008-08-11 10:40:00,103.2,103.22,103.2,103.22,52100000.0
2008-08-11 10:41:00,103.21,103.22,103.2,103.21,37900000.0
2008-08-11 10:42:00,103.21,103.23,103.205,103.23,165100000.0
2008-08-11 10:43:00,103.22,103.25,103.21,103.22,242600000.0
2008-08-11 10:44:00,103.21,103.22,103.2,103.21,182000000.0
2008-08-11 10:45:00,103.215,103.29,103.2,103.28,306900001.0
2008-08-11 10:46:00,103.27,103.27,103.21,103.23,403100000.0
2008-08-11 10:47:00,103.22,103.23,103.22,103.23,85400000.0
2008-08-11 10:48:00,103.23,103.24,103.21,103.22,306100001.0
2008-08-11 10:49:00,103.21,103.22,103.21,103.22,242400000.0
2008-08-11 10:50:00,103.22,103.24,103.18,103.24,126300000.0
2008-08-11 10:51:00,103.24,103.26,103.225,103.225,122600000.0
2008-08-11 10:52:00,103.225,103.225,103.18,103.2,349700000.0
2008-08-11 10:53:00,103.2,103.21,103.185,103.2,153100000.0
2008-08-11 10:54:00,103.2,103.23,103.185,103.22,127100000.0
2008-08-11 10:55:00,103.22,103.24,103.2,103.21,223400000.0
2008-08-11 10:56:00,103.21,103.22,103.21,103.22,58500000.0
2008-08-11 10:57:00,103.22,103.24,103.22,103.24,64700000.0
2008-08-11 10:58:00,103.235,103.25,103.225,103.25,158400000.0
2008-08-11 10:59:00,103.25,103.36,103.24,103.34,150500000.0
2008-08-11 11:00:00,103.34,103.365,103.33,103.365,675900000.0
2008-08-11 11:01:00,103.36,103.38,103.35,103.37,90100000.0
2008-08-11 11:02:00,103.37,103.37,103.325,103.325,351500000.0
2008-08-11 11:03:00,103.325,103.34,103.305,103.33,300099999.0
2008-08-11 11:04:00,103.33,103.35,103.28,103.29,365600000.0
2008-08-11 11:05:00,103.295,103.31,103.26,103.26,199500000.0
2008-08-11 11:06:00,103.25,103.26,103.23,103.23,222400002.0
2008-08-11 11:07:00,103.225,103.24,103.2,103.23,415600002.0
2008-08-11 11:08:00,103.23,103.26,103.21,103.245,170100000.0
2008-08-11 11:09:00,103.245,103.26,103.225,103.24,283900000.0
2008-08-11 11:10:00,103.24,103.26,103.225,103.235,362399999.0
2008-08-11 11:11:00,103.23,103.235,103.2,103.21,164200000.0
2008-08-11 11:12:00,103.205,103.205,103.16,103.17,228400000.0
2008-08-11 11:13:00,103.17,103.17,103.12,103.135,91900000.0
2008-08-11 11:14:00,103.12,103.18,103.11,103.13,192500000.0
2008-08-11 11:15:00,103.13,103.15,103.12,103.14,105000000.0
2008-08-11 11:16:00,103.14,103.15,103.13,103.14,101700000.0
2008-08-11 11:17:00,103.15,103.15,103.13,103.135,19500000.0
2008-08-11 11:18:00,103.14,103.16,103.13,103.15,160600000.0
2008-08-11 11:19:00,103.14,103.15,103.14,103.14,24400000.0
2008-08-11 11:20:00,103.14,103.195,103.14,103.185,227200001.0
2008-08-11 11:21:00,103.19,103.23,103.17,103.22,556500000.0
2008-08-11 11:22:00,103.22,103.22,103.16,103.16,389100000.0
2008-08-11 11:23:00,103.16,103.18,103.16,103.17,182400000.0
2008-08-11 11:24:00,103.165,103.165,103.14,103.14,162200000.0
2008-08-11 11:25:00,103.14,103.175,103.12,103.145,246100000.0
2008-08-11 11:26:00,103.145,103.17,103.14,103.16,85400000.0
2008-08-11 11:27:00,103.16,103.17,103.155,103.17,54800000.0
2008-08-11 11:28:00,103.165,103.185,103.16,103.18,190800000.0
2008-08-11 11:29:00,103.18,103.205,103.18,103.19,220600000.0
2008-08-11 11:30:00,103.2,103.2,103.18,103.19,62200000.0
2008-08-11 11:31:00,103.19,103.19,103.165,103.18,52900000.0
2008-08-11 11:32:00,103.18,103.19,103.145,103.17,63200000.0
2008-08-11 11:33:00,103.17,103.18,103.17,103.18,108900000.0
2008-08-11 11:34:00,103.18,103.2,103.18,103.2,82800000.0
2008-08-11 11:35:00,103.2,103.23,103.19,103.2,86600000.0
2008-08-11 11:36:00,103.2,103.2,103.18,103.18,63200000.0
2008-08-11 11:37:00,103.19,103.19,103.16,103.16,47800000.0
2008-08-11 11:38:00,103.16,103.19,103.16,103.19,73600000.0
2008-08-11 11:39:00,103.19,103.2,103.18,103.18,78800000.0
2008-08-11 11:40:00,103.18,103.23,103.18,103.2,81200000.0
2008-08-11 11:41:00,103.2,103.2,103.17,103.18,49400000.0
2008-08-11 11:42:00,103.18,103.19,103.16,103.18,47900000.0
2008-08-11 11:43:00,103.19,103.23,103.19,103.23,108200000.0
2008-08-11 11:44:00,103.24,103.27,103.23,103.26,104500000.0
2008-08-11 11:45:00,103.26,103.27,103.22,103.23,215800000.0
2008-08-11 11:46:00,103.21,103.23,103.18,103.19,91300000.0
2008-08-11 11:47:00,103.19,103.21,103.18,103.2,120700000.0
2008-08-11 11:48:00,103.21,103.24,103.2,103.24,63100000.0
2008-08-11 11:49:00,103.235,103.25,103.23,103.23,66200000.0
2008-08-11 11:50:00,103.22,103.23,103.22,103.23,14800000.0
2008-08-11 11:51:00,103.23,103.24,103.22,103.22,38300000.0
2008-08-11 11:52:00,103.23,103.27,103.23,103.24,53400000.0
2008-08-11 11:53:00,103.24,103.24,103.2,103.2,25200000.0
2008-08-11 11:54:00,103.2,103.21,103.17,103.19,36100000.0
2008-08-11 11:55:00,103.19,103.26,103.19,103.26,57000000.0
2008-08-11 11:56:00,103.25,103.31,103.25,103.28,89000000.0
2008-08-11 11:57:00,103.27,103.29,103.25,103.25,40200000.0
2008-08-11 11:58:00,103.26,103.27,103.22,103.22,27300000.0
2008-08-11 11:59:00,103.23,103.27,103.23,103.25,139000000.0
2008-08-11 12:00:00,103.26,103.26,103.21,103.21,48200000.0
2008-08-11 12:01:00,103.21,103.24,103.2,103.23,118200000.0
2008-08-11 12:02:00,103.23,103.27,103.23,103.235,50300000.0
2008-08-11 12:03:00,103.24,103.27,103.24,103.27,68400000.0
2008-08-11 12:04:00,103.28,103.29,103.27,103.27,31000000.0
2008-08-11 12:05:00,103.27,103.27,103.23,103.24,57300000.0
2008-08-11 12:06:00,103.23,103.25,103.23,103.23,81400000.0
2008-08-11 12:07:00,103.23,103.24,103.23,103.23,29700000.0
2008-08-11 12:08:00,103.23,103.23,103.21,103.23,36500000.0
2008-08-11 12:09:00,103.23,103.24,103.21,103.22,65600000.0
2008-08-11 12:10:00,103.22,103.27,103.22,103.26,58800000.0
2008-08-11 12:11:00,103.26,103.27,103.24,103.24,33000000.0
2008-08-11 12:12:00,103.25,103.27,103.24,103.27,55300000.0
2008-08-11 12:13:00,103.26,103.26,103.23,103.24,77500000.0
2008-08-11 12:14:00,103.24,103.25,103.22,103.23,47900000.0
2008-08-11 12:15:00,103.24,103.25,103.23,103.23,69600000.0
2008-08-11 12:16:00,103.23,103.23,103.18,103.2,78500000.0
2008-08-11 12:17:00,103.22,103.23,103.2,103.2,28200000.0
2008-08-11 12:18:00,103.21,103.21,103.18,103.18,28500000.0
2008-08-11 12:19:00,103.18,103.21,103.18,103.2,158500000.0
2008-08-11 12:20:00,103.2,103.24,103.19,103.19,57200000.0
2008-08-11 12:21:00,103.19,103.2,103.19,103.19,31700000.0
2008-08-11 12:22:00,103.19,103.19,103.15,103.15,40000000.0
2008-08-11 12:23:00,103.155,103.17,103.13,103.13,93900000.0
2008-08-11 12:24:00,103.13,103.15,103.13,103.14,51300000.0
2008-08-11 12:25:00,103.145,103.16,103.135,103.16,43100000.0
2008-08-11 12:26:00,103.16,103.16,103.15,103.15,15600000.0
2008-08-11 12:27:00,103.16,103.16,103.11,103.12,65700000.0
2008-08-11 12:28:00,103.12,103.12,103.04,103.04,84700000.0
2008-08-11 12:29:00,103.04,103.11,103.04,103.11,133200000.0
2008-08-11 12:30:00,103.11,103.18,103.105,103.135,178400000.0
2008-08-11 12:31:00,103.14,103.18,103.14,103.155,74500000.0
2008-08-11 12:32:00,103.16,103.16,103.11,103.125,126900000.0
2008-08-11 12:33:00,103.12,103.155,103.105,103.13,255900000.0
2008-08-11 12:34:00,103.13,103.13,103.1,103.115,263800000.0
2008-08-11 12:35:00,103.12,103.125,103.055,103.1,182300000.0
2008-08-11 12:36:00,103.1,103.12,103.1,103.11,66000000.0
2008-08-11 12:37:00,103.1,103.11,103.08,103.09,31800000.0
2008-08-11 12:38:00,103.09,103.09,103.07,103.08,88900000.0
2008-08-11 12:39:00,103.08,103.08,103.07,103.07,9100000.0
2008-08-11 12:40:00,103.07,103.07,103.07,103.07,12800000.0
2008-08-11 12:41:00,103.065,103.07,103.06,103.07,18800000.0
2008-08-11 12:42:00,103.07,103.1,103.07,103.09,71700000.0
2008-08-11 12:43:00,103.09,103.09,102.965,102.965,103100000.0
2008-08-11 12:44:00,102.96,103.0,102.95,102.97,160100000.0
2008-08-11 12:45:00,102.98,103.0,102.94,102.94,181500000.0
2008-08-11 12:46:00,102.94,102.95,102.86,102.87,337700000.0
2008-08-11 12:47:00,102.875,102.92,102.875,102.91,111300000.0
2008-08-11 12:48:00,102.9,102.9,102.88,102.88,80800000.0
2008-08-11 12:49:00,102.885,102.89,102.85,102.88,114700000.0
2008-08-11 12:50:00,102.88,102.95,102.88,102.95,90600000.0
2008-08-11 12:51:00,102.95,102.97,102.94,102.96,28900000.0
2008-08-11 12:52:00,102.96,102.99,102.935,102.935,51700000.0
2008-08-11 12:53:00,102.93,102.93,102.85,102.85,169600000.0
2008-08-11 12:54:00,102.85,102.86,102.845,102.855,54300000.0
2008-08-11 12:55:00,102.85,102.89,102.84,102.88,79400000.0
2008-08-11 12:56:00,102.87,102.89,102.87,102.89,46000000.0
2008-08-11 12:57:00,102.89,102.92,102.89,102.9,143100000.0
2008-08-11 12:58:00,102.91,102.91,102.9,102.91,18000000.0
2008-08-11 12:59:00,102.9,102.92,102.88,102.88,82800000.0
2008-08-11 13:00:00,102.88,102.92,102.88,102.91,69500000.0
2008-08-11 13:01:00,102.91,102.92,102.91,102.91,44600000.0
2008-08-11 13:02:00,102.91,102.93,102.9,102.93,84000000.0
2008-08-11 13:03:00,102.93,102.97,102.93,102.97,90000000.0
2008-08-11 13:04:00,102.96,103.01,102.96,103.0,150200000.0
2008-08-11 13:05:00,103.0,103.03,102.98,103.0,194900000.0
2008-08-11 13:06:00,102.985,103.0,102.96,102.99,168800000.0
2008-08-11 13:07:00,102.99,103.04,102.99,103.04,262600000.0
2008-08-11 13:08:00,103.05,103.05,103.015,103.02,147700000.0
2008-08-11 13:09:00,103.02,103.06,103.01,103.06,131200000.0
2008-08-11 13:10:00,103.07,103.09,103.06,103.06,69200000.0
2008-08-11 13:11:00,103.06,103.07,103.04,103.05,88300000.0
2008-08-11 13:12:00,103.05,103.07,103.04,103.05,65400000.0
2008-08-11 13:13:00,103.06,103.08,103.05,103.06,74100000.0
2008-08-11 13:14:00,103.05,103.06,103.05,103.06,50800000.0
2008-08-11 13:15:00,103.06,103.09,103.06,103.09,43800000.0
2008-08-11 13:16:00,103.09,103.1,103.07,103.08,103500000.0
2008-08-11 13:17:00,103.085,103.09,103.07,103.08,81700000.0
2008-08-11 13:18:00,103.08,103.09,103.06,103.07,228300000.0
2008-08-11 13:19:00,103.07,103.09,103.07,103.08,166900000.0
2008-08-11 13:20:00,103.075,103.08,103.06,103.07,220200000.0
2008-08-11 13:21:00,103.07,103.07,103.035,103.035,164800000.0
2008-08-11 13:22:00,103.035,103.05,103.025,103.05,187800000.0
2008-08-11 13:23:00,103.05,103.05,103.05,103.05,40400000.0
2008-08-11 13:24:00,103.055,103.09,103.055,103.08,66800000.0
2008-08-11 13:25:00,103.08,103.09,103.07,103.08,89600000.0
2008-08-11 13:26:00,103.08,103.1,103.07,103.08,63600000.0
2008-08-11 13:27:00,103.07,103.08,103.07,103.08,4400000.0
2008-08-11 13:28:00,103.08,103.09,103.07,103.08,35300000.0
2008-08-11 13:29:00,103.08,103.1,103.06,103.095,80000000.0
2008-08-11 13:30:00,103.085,103.09,103.06,103.07,120000000.0
2008-08-11 13:31:00,103.07,103.07,103.01,103.04,55700000.0
2008-08-11 13:32:00,103.04,103.06,103.04,103.05,94700000.0
2008-08-11 13:33:00,103.05,103.05,103.02,103.05,178400000.0
2008-08-11 13:34:00,103.04,103.04,103.03,103.03,58400000.0
2008-08-11 13:35:00,103.03,103.06,103.03,103.05,25400000.0
2008-08-11 13:36:00,103.05,103.08,103.04,103.08,41500000.0
2008-08-11 13:37:00,103.08,103.09,103.08,103.08,11600000.0
2008-08-11 13:38:00,103.09,103.09,103.05,103.05,41900000.0
2008-08-11 13:39:00,103.05,103.06,103.05,103.06,12700000.0
2008-08-11 13:40:00,103.08,103.09,103.07,103.07,31500000.0
2008-08-11 13:41:00,103.07,103.08,103.07,103.08,23300000.0
2008-08-11 13:42:00,103.07,103.07,103.05,103.06,58700000.0
2008-08-11 13:43:00,103.05,103.06,103.04,103.05,29000000.0
2008-08-11 13:44:00,103.05,103.05,103.03,103.03,25200000.0
2008-08-11 13:45:00,103.03,103.08,103.02,103.08,87400000.0
2008-08-11 13:46:00,103.08,103.08,103.07,103.08,5000000.0
2008-08-11 13:47:00,103.08,103.08,103.02,103.02,65900000.0
2008-08-11 13:48:00,103.02,103.05,103.01,103.04,221500000.0
2008-08-11 13:49:00,103.04,103.04,103.03,103.04,97000000.0
2008-08-11 13:50:00,103.04,103.05,103.04,103.05,77000000.0
2008-08-11 13:51:00,103.05,103.05,103.02,103.02,80900000.0
2008-08-11 13:52:00,103.02,103.03,103.01,103.01,95800000.0
2008-08-11 13:53:00,103.015,103.04,103.01,103.03,66000000.0
2008-08-11 13:54:00,103.03,103.04,103.01,103.04,86400000.0
2008-08-11 13:55:00,103.04,103.05,103.03,103.04,109400000.0
2008-08-11 13:56:00,103.03,103.05,103.03,103.04,18200000.0
2008-08-11 13:57:00,103.04,103.06,103.04,103.04,113000000.0
2008-08-11 13:58:00,103.04,103.04,103.0,103.0,55800000.0
2008-08-11 13:59:00,103.01,103.02,102.95,102.95,107000000.0
2008-08-11 14:00:00,102.96,103.01,102.96,102.98,117300000.0
2008-08-11 14:01:00,102.98,103.02,102.98,103.01,179800000.0
2008-08-11 14:02:00,103.01,103.04,103.0,103.03,128900000.0
2008-08-11 14:03:00,103.02,103.04,102.97,103.0,118500000.0
2008-08-11 14:04:00,103.0,103.02,103.0,103.0,45500000.0
2008-08-11 14:05:00,103.0,103.0,102.95,102.97,234800000.0
2008-08-11 14:06:00,102.97,102.98,102.96,102.98,91000000.0
2008-08-11 14:07:00,102.98,103.0,102.98,103.0,58400000.0
2008-08-11 14:08:00,102.99,103.01,102.95,102.97,126000000.0
2008-08-11 14:09:00,102.97,102.97,102.94,102.95,172300000.0
2008-08-11 14:10:00,102.96,102.96,102.92,102.93,222300000.0
2008-08-11 14:11:00,102.935,102.96,102.92,102.92,112000000.0
2008-08-11 14:12:00,102.92,102.94,102.92,102.93,52400000.0
2008-08-11 14:13:00,102.93,102.93,102.88,102.91,133700000.0
2008-08-11 14:14:00,102.91,102.93,102.87,102.87,118600000.0
2008-08-11 14:15:00,102.87,102.89,102.81,102.87,335400000.0
2008-08-11 14:16:00,102.88,102.89,102.84,102.86,107100000.0
2008-08-11 14:17:00,102.855,102.91,102.855,102.91,78200000.0
2008-08-11 14:18:00,102.91,102.91,102.87,102.89,123600000.0
2008-08-11 14:19:00,102.89,102.9,102.88,102.9,126500000.0
2008-08-11 14:20:00,102.9,102.94,102.87,102.905,230900000.0
2008-08-11 14:21:00,102.91,102.95,102.9,102.94,161100000.0
2008-08-11 14:22:00,102.93,102.955,102.925,102.935,195100000.0
2008-08-11 14:23:00,102.94,102.94,102.92,102.94,68300000.0
2008-08-11 14:24:00,102.93,102.95,102.93,102.95,106900000.0
2008-08-11 14:25:00,102.96,102.98,102.93,102.945,238000000.0
2008-08-11 14:26:00,102.95,102.955,102.9,102.92,128300000.0
2008-08-11 14:27:00,102.91,102.93,102.905,102.92,125200000.0
2008-08-11 14:28:00,102.92,102.96,102.92,102.96,58800000.0
2008-08-11 14:29:00,102.96,102.97,102.95,102.95,42800000.0
2008-08-11 14:30:00,102.94,102.99,102.94,102.96,156700000.0
2008-08-11 14:31:00,102.96,102.96,102.93,102.94,87800000.0
2008-08-11 14:32:00,102.94,102.94,102.895,102.905,169800000.0
2008-08-11 14:33:00,102.9,102.91,102.9,102.905,50400000.0
2008-08-11 14:34:00,102.9,102.905,102.89,102.89,55000000.0
2008-08-11 14:35:00,102.89,102.89,102.85,102.86,275100000.0
2008-08-11 14:36:00,102.85,102.91,102.85,102.88,145000000.0
2008-08-11 14:37:00,102.89,102.89,102.83,102.84,135100000.0
2008-08-11 14:38:00,102.83,102.84,102.82,102.84,64500000.0
2008-08-11 14:39:00,102.84,102.85,102.83,102.83,267100000.0
2008-08-11 14:40:00,102.83,102.88,102.82,102.88,231900000.0
2008-08-11 14:41:00,102.88,102.88,102.8,102.82,129700000.0
2008-08-11 14:42:00,102.82,102.82,102.76,102.78,321900000.0
2008-08-11 14:43:00,102.78,102.8,102.75,102.8,191200000.0
2008-08-11 14:44:00,102.795,102.85,102.79,102.84,182400000.0
2008-08-11 14:45:00,102.85,102.96,102.85,102.94,185700000.0
2008-08-11 14:46:00,102.94,102.95,102.87,102.875,156300000.0
2008-08-11 14:47:00,102.895,102.95,102.87,102.88,202200000.0
2008-08-11 14:48:00,102.88,102.88,102.805,102.805,166700000.0
2008-08-11 14:49:00,102.81,102.82,102.805,102.82,110300000.0
2008-08-11 14:50:00,102.82,102.82,102.8,102.82,53800000.0
2008-08-11 14:51:00,102.81,102.83,102.81,102.82,34000000.0
2008-08-11 14:52:00,102.82,102.82,102.8,102.81,92500000.0
2008-08-11 14:53:00,102.81,102.83,102.8,102.82,106500000.0
2008-08-11 14:54:00,102.82,102.85,102.81,102.84,169100000.0
2008-08-11 14:55:00,102.84,102.89,102.84,102.89,95800000.0
2008-08-11 14:56:00,102.9,102.9,102.81,102.83,163400000.0
2008-08-11 14:57:00,102.83,102.88,102.82,102.87,92700000.0
2008-08-11 14:58:00,102.87,102.87,102.83,102.86,162900000.0
2008-08-11 14:59:00,102.87,102.89,102.84,102.89,82200000.0
2008-08-11 15:00:00,102.89,102.93,102.88,102.91,171200000.0
2008-08-11 15:01:00,102.92,102.92,102.86,102.89,156100000.0
2008-08-11 15:02:00,102.885,102.9,102.86,102.86,218200000.0
2008-08-11 15:03:00,102.86,102.89,102.85,102.87,120900000.0
2008-08-11 15:04:00,102.87,102.92,102.86,102.92,66000000.0
2008-08-11 15:05:00,102.92,102.95,102.915,102.93,180500000.0
2008-08-11 15:06:00,102.93,102.93,102.9,102.9,115500000.0
2008-08-11 15:07:00,102.9,102.91,102.87,102.89,103100000.0
2008-08-11 15:08:00,102.9,102.91,102.89,102.91,42200000.0
2008-08-11 15:09:00,102.91,102.91,102.87,102.88,127800000.0
2008-08-11 15:10:00,102.88,102.91,102.88,102.91,78700000.0
2008-08-11 15:11:00,102.91,102.91,102.885,102.9,111300000.0
2008-08-11 15:12:00,102.9,102.93,102.9,102.92,172900000.0
2008-08-11 15:13:00,102.91,102.91,102.87,102.87,196500000.0
2008-08-11 15:14:00,102.87,102.88,102.86,102.87,97500000.0
2008-08-11 15:15:00,102.875,102.9,102.875,102.88,57000000.0
2008-08-11 15:16:00,102.87,102.88,102.85,102.87,116300000.0
2008-08-11 15:17:00,102.86,102.89,102.86,102.89,88400000.0
2008-08-11 15:18:00,102.89,102.895,102.89,102.89,25400000.0
2008-08-11 15:19:00,102.89,102.9,102.88,102.89,68100000.0
2008-08-11 15:20:00,102.89,102.89,102.87,102.89,144900000.0
2008-08-11 15:21:00,102.89,102.93,102.89,102.92,67100000.0
2008-08-11 15:22:00,102.92,102.93,102.92,102.92,69700000.0
2008-08-11 15:23:00,102.92,102.93,102.91,102.925,145600000.0
2008-08-11 15:24:00,102.925,102.97,102.925,102.97,159700000.0
2008-08-11 15:25:00,102.97,103.02,102.97,102.99,234800000.0
2008-08-11 15:26:00,102.995,103.045,102.99,103.03,229500000.0
2008-08-11 15:27:00,103.03,103.03,102.98,102.99,173900000.0
2008-08-11 15:28:00,103.0,103.05,103.0,103.04,166700000.0
2008-08-11 15:29:00,103.035,103.035,103.02,103.03,110400000.0
2008-08-11 15:30:00,103.02,103.04,103.01,103.02,156900000.0
2008-08-11 15:31:00,103.02,103.02,103.0,103.02,188500000.0
2008-08-11 15:32:00,103.02,103.02,103.0,103.01,108100000.0
2008-08-11 15:33:00,103.01,103.03,103.0,103.005,478300000.0
2008-08-11 15:34:00,103.01,103.03,103.0,103.02,237300000.0
2008-08-11 15:35:00,103.02,103.04,103.01,103.02,248200000.0
2008-08-11 15:36:00,103.02,103.02,102.99,103.0,310400000.0
2008-08-11 15:37:00,102.995,103.0,102.99,103.0,42800000.0
2008-08-11 15:38:00,103.0,103.02,103.0,103.01,150600000.0
2008-08-11 15:39:00,103.0,103.01,102.98,102.985,276400000.0
2008-08-11 15:40:00,102.99,103.04,102.99,103.04,117800000.0
2008-08-11 15:41:00,103.03,103.04,102.99,103.01,140200000.0
2008-08-11 15:42:00,103.01,103.02,102.98,102.99,172500000.0
2008-08-11 15:43:00,102.99,103.01,102.98,102.99,250500000.0
2008-08-11 15:44:00,102.98,103.02,102.975,103.02,147300000.0
2008-08-11 15:45:00,103.02,103.03,103.01,103.03,69100000.0
2008-08-11 15:46:00,103.04,103.04,103.01,103.01,133600000.0
2008-08-11 15:47:00,103.0,103.01,102.98,103.0,113700000.0
2008-08-11 15:48:00,102.99,103.01,102.98,103.0,143300000.0
2008-08-11 15:49:00,103.0,103.01,102.97,102.97,171100000.0
2008-08-11 15:50:00,102.98,103.01,102.97,102.975,314500000.0
2008-08-11 15:51:00,102.975,103.01,102.965,103.0,152800000.0
2008-08-11 15:52:00,103.0,103.04,103.0,103.04,149200000.0
2008-08-11 15:53:00,103.04,103.04,103.0,103.03,77300000.0
2008-08-11 15:54:00,103.03,103.03,102.965,102.98,98000000.0
2008-08-11 15:55:00,102.98,103.0,102.975,102.99,208800000.0
2008-08-11 15:56:00,103.0,103.01,102.99,103.01,148300000.0
2008-08-11 15:57:00,103.01,103.02,103.0,103.01,129400000.0
2008-08-11 15:58:00,103.01,103.01,102.99,103.0,193400000.0
2008-08-11 15:59:00,103.0,103.02,102.98,102.98,256400000.0
2008-08-11 16:00:00,102.98,103.02,102.98,103.02,85400000.0
2008-08-11 16:01:00,103.02,103.03,103.0,103.03,91200000.0
2008-08-11 16:02:00,103.03,103.03,102.96,102.96,202400000.0
2008-08-11 16:03:00,102.965,102.99,102.96,102.97,317300000.0
2008-08-11 16:04:00,102.97,102.98,102.96,102.98,174400000.0
2008-08-11 16:05:00,102.98,102.98,102.95,102.96,122800000.0
2008-08-11 16:06:00,102.96,102.99,102.96,102.99,126100000.0
2008-08-11 16:07:00,103.0,103.05,102.99,103.05,146700000.0
2008-08-11 16:08:00,103.05,103.06,103.03,103.06,293700000.0
2008-08-11 16:09:00,103.06,103.07,103.04,103.04,112800000.0
2008-08-11 16:10:00,103.04,103.05,103.03,103.03,110800000.0
2008-08-11 16:11:00,103.03,103.05,103.03,103.04,60100000.0
2008-08-11 16:12:00,103.04,103.09,103.04,103.07,56000000.0
2008-08-11 16:13:00,103.07,103.11,103.07,103.1,99500000.0
2008-08-11 16:14:00,103.1,103.1,103.1,103.1,49400000.0
2008-08-11 16:15:00,103.12,103.14,103.1,103.11,142600000.0
2008-08-11 16:16:00,103.11,103.11,103.11,103.11,79800000.0
2008-08-11 16:17:00,103.11,103.13,103.105,103.12,37500000.0
2008-08-11 16:18:00,103.12,103.17,103.12,103.17,67000000.0
2008-08-11 16:19:00,103.17,103.17,103.14,103.15,62200000.0
2008-08-11 16:20:00,103.16,103.16,103.1,103.1,132000000.0
2008-08-11 16:21:00,103.1,103.11,103.09,103.11,74600000.0
2008-08-11 16:22:00,103.1,103.1,103.08,103.1,75200000.0
2008-08-11 16:23:00,103.1,103.11,103.09,103.1,92200000.0
2008-08-11 16:24:00,103.1,103.13,103.1,103.13,120300000.0
2008-08-11 16:25:00,103.15,103.2,103.14,103.18,114700000.0
2008-08-11 16:26:00,103.17,103.19,103.16,103.17,163200000.0
2008-08-11 16:27:00,103.17,103.17,103.15,103.17,66200000.0
2008-08-11 16:28:00,103.17,103.2,103.17,103.17,43200000.0
2008-08-11 16:29:00,103.17,103.19,103.17,103.17,89200000.0
2008-08-11 16:30:00,103.17,103.19,103.15,103.19,162900000.0
2008-08-11 16:31:00,103.19,103.19,103.145,103.15,180500000.0
2008-08-11 16:32:00,103.145,103.18,103.14,103.17,111200000.0
2008-08-11 16:33:00,103.17,103.21,103.16,103.17,175400000.0
2008-08-11 16:34:00,103.17,103.19,103.09,103.1,238600000.0
2008-08-11 16:35:00,103.11,103.12,103.08,103.09,239300000.0
2008-08-11 16:36:00,103.08,103.11,103.08,103.1,212700000.0
2008-08-11 16:37:00,103.1,103.1,103.08,103.08,214300000.0
2008-08-11 16:38:00,103.08,103.09,103.06,103.07,185100000.0
2008-08-11 16:39:00,103.07,103.09,103.07,103.09,216100000.0
2008-08-11 16:40:00,103.09,103.1,103.065,103.08,299400000.0
2008-08-11 16:41:00,103.08,103.08,103.07,103.07,83600000.0
2008-08-11 16:42:00,103.07,103.07,103.06,103.07,47400000.0
2008-08-11 16:43:00,103.07,103.07,103.07,103.07,31800000.0
2008-08-11 16:44:00,103.07,103.08,103.05,103.07,289000000.0
2008-08-11 16:45:00,103.08,103.1,103.075,103.09,243800000.0
2008-08-11 16:46:00,103.08,103.1,103.08,103.08,205900000.0
2008-08-11 16:47:00,103.08,103.1,103.075,103.09,246600000.0
2008-08-11 16:48:00,103.09,103.1,103.08,103.08,252500000.0
2008-08-11 16:49:00,103.08,103.08,103.04,103.06,342200000.0
2008-08-11 16:50:00,103.06,103.08,103.05,103.06,219900000.0
2008-08-11 16:51:00,103.06,103.1,103.06,103.09,274800000.0
2008-08-11 16:52:00,103.09,103.11,103.07,103.07,253000000.0
2008-08-11 16:53:00,103.07,103.09,103.04,103.05,254600000.0
2008-08-11 16:54:00,103.04,103.04,103.02,103.03,100400000.0
2008-08-11 16:55:00,103.03,103.05,103.02,103.03,225200000.0
2008-08-11 16:56:00,103.03,103.04,103.02,103.03,146800000.0
2008-08-11 16:57:00,103.03,103.04,103.01,103.01,115200000.0
2008-08-11 16:58:00,103.02,103.03,102.995,102.995,127300000.0
2008-08-11 16:59:00,102.995,102.995,102.875,102.92,335000000.0
2008-08-11 17:00:00,102.91,102.97,102.91,102.96,184500000.0
2008-08-11 17:01:00,102.96,102.98,102.94,102.94,100200000.0
2008-08-11 17:02:00,102.94,102.96,102.93,102.96,198800000.0
2008-08-11 17:03:00,102.96,103.0,102.95,102.98,217200000.0
2008-08-11 17:04:00,102.98,103.0,102.98,103.0,137600000.0
2008-08-11 17:05:00,103.01,103.03,103.0,103.01,234500000.0
2008-08-11 17:06:00,103.0,103.01,103.0,103.0,102400000.0
2008-08-11 17:07:00,103.0,103.02,103.0,103.01,68100000.0
2008-08-11 17:08:00,103.0,103.05,102.99,103.04,133900000.0
2008-08-11 17:09:00,103.03,103.06,103.03,103.05,249900000.0
2008-08-11 17:10:00,103.05,103.05,103.01,103.03,327900000.0
2008-08-11 17:11:00,103.025,103.025,103.01,103.02,176100000.0
2008-08-11 17:12:00,103.015,103.03,103.0,103.0,212300000.0
2008-08-11 17:13:00,103.005,103.01,102.99,103.0,175000000.0
2008-08-11 17:14:00,103.01,103.01,102.97,102.97,73800000.0
2008-08-11 17:15:00,102.97,102.99,102.97,102.99,67800000.0
2008-08-11 17:16:00,102.98,103.0,102.97,102.99,35000000.0
2008-08-11 17:17:00,102.99,102.99,102.97,102.98,31000000.0
2008-08-11 17:18:00,102.97,103.0,102.97,102.99,162800000.0
2008-08-11 17:19:00,102.99,103.0,102.97,102.98,198700000.0
2008-08-11 17:20:00,102.98,102.99,102.97,102.99,110200000.0
2008-08-11 17:21:00,102.99,103.01,102.97,103.0,132100000.0
2008-08-11 17:22:00,103.0,103.03,103.0,103.0,82900000.0
2008-08-11 17:23:00,103.0,103.03,103.0,103.03,99500000.0
2008-08-11 17:24:00,103.03,103.055,103.02,103.05,71400000.0
2008-08-11 17:25:00,103.045,103.07,103.04,103.04,72700000.0
2008-08-11 17:26:00,103.04,103.05,103.025,103.025,102700000.0
2008-08-11 17:27:00,103.025,103.07,103.025,103.07,69700000.0
2008-08-11 17:28:00,103.07,103.09,103.06,103.07,131200000.0
2008-08-11 17:29:00,103.08,103.09,103.04,103.05,167700000.0
2008-08-11 17:30:00,103.05,103.08,103.045,103.05,279500000.0
2008-08-11 17:31:00,103.06,103.07,103.05,103.07,99700000.0
2008-08-11 17:32:00,103.07,103.08,103.04,103.05,92200000.0
2008-08-11 17:33:00,103.05,103.055,103.035,103.04,93600000.0
2008-08-11 17:34:00,103.035,103.06,103.035,103.06,43200000.0
2008-08-11 17:35:00,103.06,103.07,103.06,103.06,104200000.0
2008-08-11 17:36:00,103.06,103.11,103.05,103.08,155800000.0
2008-08-11 17:37:00,103.07,103.15,103.06,103.15,203800000.0
2008-08-11 17:38:00,103.15,103.15,103.11,103.14,55000000.0
2008-08-11 17:39:00,103.13,103.16,103.12,103.14,29900000.0
2008-08-11 17:40:00,103.13,103.15,103.12,103.14,21200000.0
2008-08-11 17:41:00,103.15,103.15,103.14,103.14,19100000.0
2008-08-11 17:42:00,103.13,103.15,103.12,103.14,77900000.0
2008-08-11 17:43:00,103.14,103.14,103.12,103.12,39100000.0
2008-08-11 17:44:00,103.12,103.15,103.12,103.15,26900000.0
2008-08-11 17:45:00,103.14,103.16,103.13,103.13,28900000.0
2008-08-11 17:46:00,103.13,103.15,103.13,103.15,45500000.0
2008-08-11 17:47:00,103.15,103.165,103.14,103.15,125700000.0
2008-08-11 17:48:00,103.14,103.15,103.13,103.13,39800000.0
2008-08-11 17:49:00,103.13,103.13,103.12,103.12,47200000.0
2008-08-11 17:50:00,103.12,103.13,103.12,103.13,39400000.0
2008-08-11 17:51:00,103.14,103.14,103.14,103.14,4000000.0
2008-08-11 17:52:00,103.13,103.14,103.12,103.13,43200000.0
2008-08-11 17:53:00,103.14,103.14,103.12,103.13,39100000.0
2008-08-11 17:54:00,103.13,103.14,103.1,103.1,81400000.0
2008-08-11 17:55:00,103.1,103.1,103.07,103.07,59900000.0
2008-08-11 17:56:00,103.07,103.08,103.03,103.07,109700000.0
2008-08-11 17:57:00,103.07,103.07,103.035,103.07,125700000.0
2008-08-11 17:58:00,103.07,103.07,103.05,103.07,22500000.0
2008-08-11 17:59:00,103.07,103.13,103.055,103.12,117600000.0
2008-08-11 18:00:00,103.11,103.11,103.03,103.04,135800000.0
2008-08-11 18:01:00,103.04,103.06,103.02,103.045,161000000.0
2008-08-11 18:02:00,103.03,103.06,103.02,103.03,192700000.0
2008-08-11 18:03:00,103.035,103.045,103.03,103.03,128400000.0
2008-08-11 18:04:00,103.02,103.045,103.015,103.04,80400000.0
2008-08-11 18:05:00,103.04,103.1,103.04,103.09,75700000.0
2008-08-11 18:06:00,103.1,103.14,103.1,103.11,50300000.0
2008-08-11 18:07:00,103.11,103.115,103.1,103.1,29400000.0
2008-08-11 18:08:00,103.105,103.13,103.095,103.12,92200000.0
2008-08-11 18:09:00,103.12,103.14,103.1,103.11,136800000.0
2008-08-11 18:10:00,103.11,103.125,103.09,103.11,47800000.0
2008-08-11 18:11:00,103.1,103.12,103.1,103.12,36400000.0
2008-08-11 18:12:00,103.12,103.145,103.12,103.14,43100000.0
2008-08-11 18:13:00,103.14,103.16,103.13,103.16,37000000.0
2008-08-11 18:14:00,103.16,103.16,103.13,103.13,49700000.0
2008-08-11 18:15:00,103.13,103.15,103.095,103.13,42800000.0
2008-08-11 18:16:00,103.13,103.15,103.13,103.15,22200000.0
2008-08-11 18:17:00,103.15,103.15,103.105,103.11,64900000.0
2008-08-11 18:18:00,103.11,103.11,103.05,103.05,35400000.0
2008-08-11 18:19:00,103.055,103.07,103.05,103.07,46000000.0
2008-08-11 18:20:00,103.065,103.095,103.065,103.095,64400000.0
2008-08-11 18:21:00,103.09,103.1,103.07,103.075,117900000.0
2008-08-11 18:22:00,103.075,103.09,103.07,103.09,97200000.0
2008-08-11 18:23:00,103.09,103.12,103.09,103.09,124000000.0
2008-08-11 18:24:00,103.09,103.1,103.08,103.095,74200000.0
2008-08-11 18:25:00,103.09,103.095,103.07,103.08,46500000.0
2008-08-11 18:26:00,103.08,103.08,103.07,103.07,16100000.0
2008-08-11 18:27:00,103.075,103.08,103.07,103.07,54000000.0
2008-08-11 18:28:00,103.07,103.07,103.04,103.045,42800000.0
2008-08-11 18:29:00,103.065,103.08,103.025,103.03,176500000.0
2008-08-11 18:30:00,103.03,103.07,103.025,103.04,71000000.0
2008-08-11 18:31:00,103.06,103.08,103.04,103.05,91700000.0
2008-08-11 18:32:00,103.05,103.1,103.05,103.095,151800000.0
2008-08-11 18:33:00,103.085,103.1,103.08,103.09,107800001.0
2008-08-11 18:34:00,103.09,103.14,103.09,103.095,96000000.0
2008-08-11 18:35:00,103.09,103.13,103.07,103.12,114700000.0
2008-08-11 18:36:00,103.12,103.14,103.11,103.14,108000000.0
2008-08-11 18:37:00,103.13,103.14,103.1,103.13,94800000.0
2008-08-11 18:38:00,103.13,103.13,103.11,103.13,91200000.0
2008-08-11 18:39:00,103.13,103.13,103.11,103.11,77800000.0
2008-08-11 18:40:00,103.1,103.13,103.09,103.13,100200000.0
2008-08-11 18:41:00,103.13,103.13,103.08,103.085,103300000.0
2008-08-11 18:42:00,103.08,103.12,103.07,103.095,113700000.0
2008-08-11 18:43:00,103.08,103.085,103.07,103.08,11900000.0
2008-08-11 18:44:00,103.075,103.09,103.04,103.085,89700000.0
2008-08-11 18:45:00,103.08,103.085,103.07,103.07,116900000.0
2008-08-11 18:46:00,103.07,103.085,103.06,103.06,86600000.0
2008-08-11 18:47:00,103.06,103.08,103.06,103.07,20400000.0
2008-08-11 18:48:00,103.08,103.08,103.08,103.08,11000000.0
2008-08-11 18:49:00,103.08,103.1,103.07,103.08,52800000.0
2008-08-11 18:50:00,103.08,103.09,103.08,103.09,65600000.0
2008-08-11 18:51:00,103.09,103.09,103.07,103.08,37100000.0
2008-08-11 18:52:00,103.08,103.11,103.08,103.11,37200000.0
2008-08-11 18:53:00,103.11,103.13,103.1,103.1,22300000.0
2008-08-11 18:54:00,103.1,103.11,103.09,103.1,41900000.0
2008-08-11 18:55:00,103.1,103.11,103.09,103.11,148000000.0
2008-08-11 18:56:00,103.11,103.14,103.11,103.13,29100000.0
2008-08-11 18:57:00,103.13,103.14,103.11,103.14,31600000.0
2008-08-11 18:58:00,103.14,103.16,103.13,103.13,27200000.0
2008-08-11 18:59:00,103.14,103.15,103.13,103.13,62400000.0
2008-08-11 19:00:00,103.14,103.16,103.13,103.13,50100000.0
2008-08-11 19:01:00,103.13,103.15,103.13,103.13,39600000.0
2008-08-11 19:02:00,103.125,103.13,103.12,103.13,25200000.0
2008-08-11 19:03:00,103.12,103.14,103.12,103.14,21800000.0
2008-08-11 19:04:00,103.14,103.14,103.13,103.14,17500000.0
2008-08-11 19:05:00,103.14,103.14,103.12,103.12,68400000.0
2008-08-11 19:06:00,103.12,103.14,103.12,103.14,39500000.0
2008-08-11 19:07:00,103.14,103.15,103.13,103.13,45500000.0
2008-08-11 19:08:00,103.13,103.15,103.12,103.15,50300000.0
2008-08-11 19:09:00,103.15,103.18,103.15,103.18,53800000.0
2008-08-11 19:10:00,103.17,103.17,103.155,103.165,51300000.0
2008-08-11 19:11:00,103.17,103.18,103.16,103.17,66800000.0
2008-08-11 19:12:00,103.18,103.18,103.16,103.17,19300000.0
2008-08-11 19:13:00,103.17,103.17,103.16,103.16,11800000.0
2008-08-11 19:14:00,103.16,103.16,103.16,103.16,1000000.0
2008-08-11 19:15:00,103.16,103.17,103.14,103.16,69300000.0
2008-08-11 19:16:00,103.15,103.16,103.14,103.14,41000000.0
2008-08-11 19:17:00,103.14,103.14,103.07,103.07,105400000.0
2008-08-11 19:18:00,103.08,103.12,103.08,103.11,71800000.0
2008-08-11 19:19:00,103.11,103.11,103.09,103.1,46300000.0
2008-08-11 19:20:00,103.1,103.12,103.09,103.11,55400000.0
2008-08-11 19:21:00,103.1,103.11,103.09,103.09,27000000.0
2008-08-11 19:22:00,103.09,103.1,103.07,103.09,39800000.0
2008-08-11 19:23:00,103.09,103.11,103.09,103.1,24000000.0
2008-08-11 19:24:00,103.1,103.12,103.09,103.09,49400000.0
2008-08-11 19:25:00,103.09,103.11,103.08,103.11,81600000.0
2008-08-11 19:26:00,103.11,103.12,103.1,103.12,42000000.0
2008-08-11 19:27:00,103.13,103.13,103.12,103.13,18000000.0
2008-08-11 19:28:00,103.13,103.17,103.13,103.16,30000000.0
2008-08-11 19:29:00,103.16,103.17,103.15,103.17,60600000.0
2008-08-11 19:30:00,103.17,103.17,103.105,103.11,106700000.0
2008-08-11 19:31:00,103.11,103.15,103.11,103.12,111500000.0
2008-08-11 19:32:00,103.12,103.145,103.1,103.11,60400000.0
2008-08-11 19:33:00,103.11,103.11,103.1,103.105,9200000.0
2008-08-11 19:34:00,103.11,103.11,102.975,103.04,159700000.0
2008-08-11 19:35:00,103.04,103.05,102.965,103.0,167300000.0
2008-08-11 19:36:00,103.0,103.07,102.98,103.07,104200000.0
2008-08-11 19:37:00,103.07,103.1,103.03,103.07,150100000.0
2008-08-11 19:38:00,103.08,103.08,103.05,103.06,75700000.0
2008-08-11 19:39:00,103.06,103.11,103.055,103.1,95200000.0
2008-08-11 19:40:00,103.105,103.11,103.07,103.09,114300000.0
2008-08-11 19:41:00,103.1,103.1,103.06,103.08,62800000.0
2008-08-11 19:42:00,103.07,103.07,103.025,103.03,46300000.0
2008-08-11 19:43:00,103.03,103.06,103.03,103.06,49600000.0
2008-08-11 19:44:00,103.06,103.07,103.04,103.04,64000000.0
2008-08-11 19:45:00,103.05,103.07,103.05,103.06,48100000.0
2008-08-11 19:46:00,103.05,103.06,103.02,103.02,63900000.0
2008-08-11 19:47:00,103.02,103.02,103.0,103.02,35300000.0
2008-08-11 19:48:00,103.015,103.03,103.005,103.03,83500000.0
2008-08-11 19:49:00,103.03,103.04,103.02,103.03,77100000.0
2008-08-11 19:50:00,103.04,103.075,103.04,103.055,50400000.0
2008-08-11 19:51:00,103.06,103.06,103.04,103.04,55300000.0
2008-08-11 19:52:00,103.05,103.06,103.04,103.05,107000000.0
2008-08-11 19:53:00,103.05,103.07,103.025,103.025,101000000.0
2008-08-11 19:54:00,103.035,103.04,103.03,103.03,41100000.0
2008-08-11 19:55:00,103.03,103.06,103.02,103.06,24300000.0
2008-08-11 19:56:00,103.06,103.08,103.03,103.05,120500000.0
2008-08-11 19:57:00,103.04,103.06,103.03,103.05,148500000.0
2008-08-11 19:58:00,103.04,103.07,103.03,103.05,117500000.0
2008-08-11 19:59:00,103.05,103.07,103.04,103.045,135200000.0
2008-08-11 20:00:00,103.05,103.08,103.05,103.06,77300000.0
2008-08-11 20:01:00,103.06,103.08,103.03,103.03,70200000.0
2008-08-11 20:02:00,103.03,103.08,103.02,103.05,72800000.0
2008-08-11 20:03:00,103.05,103.07,103.03,103.06,127900000.0
2008-08-11 20:04:00,103.06,103.09,103.035,103.09,74800000.0
2008-08-11 20:05:00,103.09,103.1,103.02,103.05,131500000.0
2008-08-11 20:06:00,103.05,103.08,103.03,103.035,87400000.0
2008-08-11 20:07:00,103.03,103.06,103.02,103.06,140800000.0
2008-08-11 20:08:00,103.055,103.07,103.05,103.07,36900000.0
2008-08-11 20:09:00,103.07,103.08,103.045,103.05,73300000.0
2008-08-11 20:10:00,103.05,103.06,103.02,103.02,24600000.0
2008-08-11 20:11:00,103.02,103.025,103.0,103.02,49800000.0
2008-08-11 20:12:00,103.02,103.04,103.02,103.04,41100000.0
2008-08-11 20:13:00,103.04,103.04,103.02,103.03,69800000.0
2008-08-11 20:14:00,103.03,103.03,103.01,103.02,72100000.0
2008-08-11 20:15:00,103.02,103.02,103.0,103.0,16000000.0
2008-08-11 20:16:00,103.01,103.04,103.0,103.04,36800000.0
2008-08-11 20:17:00,103.04,103.04,103.03,103.03,33200000.0
2008-08-11 20:18:00,103.03,103.03,103.02,103.03,13000000.0
2008-08-11 20:19:00,103.04,103.04,103.02,103.02,19400000.0
2008-08-11 20:20:00,103.02,103.045,103.02,103.045,39400000.0
2008-08-11 20:21:00,103.05,103.055,103.045,103.05,37900000.0
2008-08-11 20:22:00,103.05,103.05,103.03,103.04,73600000.0
2008-08-11 20:23:00,103.04,103.06,103.03,103.05,63500000.0
2008-08-11 20:24:00,103.05,103.08,103.05,103.05,35400000.0
2008-08-11 20:25:00,103.05,103.06,103.04,103.05,43000000.0
2008-08-11 20:26:00,103.05,103.07,103.04,103.07,108800000.0
2008-08-11 20:27:00,103.07,103.1,103.045,103.07,178100001.0
2008-08-11 20:28:00,103.07,103.09,103.05,103.07,82800000.0
2008-08-11 20:29:00,103.08,103.09,103.04,103.04,33000000.0
2008-08-11 20:30:00,103.04,103.06,103.02,103.05,101700000.0
2008-08-11 20:31:00,103.06,103.07,103.04,103.04,33500000.0
2008-08-11 20:32:00,103.035,103.04,103.02,103.03,39600000.0
2008-08-11 20:33:00,103.04,103.04,102.97,102.98,176799998.0
2008-08-11 20:34:00,102.97,102.97,102.92,102.94,156000000.0
2008-08-11 20:35:00,102.94,102.96,102.93,102.96,85900000.0
2008-08-11 20:36:00,102.96,102.96,102.89,102.9,197000000.0
2008-08-11 20:37:00,102.885,102.89,102.82,102.85,137200000.0
2008-08-11 20:38:00,102.84,102.9,102.84,102.9,76400000.0
2008-08-11 20:39:00,102.9,102.94,102.9,102.93,58700000.0
2008-08-11 20:40:00,102.93,102.99,102.93,102.97,82100000.0
2008-08-11 20:41:00,102.97,102.98,102.9,102.91,119200000.0
2008-08-11 20:42:00,102.91,102.94,102.9,102.92,49200000.0
2008-08-11 20:43:00,102.92,102.95,102.88,102.92,101900000.0
2008-08-11 20:44:00,102.93,102.93,102.9,102.91,33600000.0
2008-08-11 20:45:00,102.905,102.92,102.9,102.92,39400000.0
2008-08-11 20:46:00,102.92,102.92,102.9,102.91,46700000.0
2008-08-11 20:47:00,102.9,102.92,102.9,102.91,74000000.0
2008-08-11 20:48:00,102.91,102.92,102.91,102.91,8900000.0
2008-08-11 20:49:00,102.91,102.92,102.9,102.9,37500000.0
2008-08-11 20:50:00,102.91,102.91,102.88,102.9,58200000.0
2008-08-11 20:51:00,102.89,102.9,102.88,102.89,48000000.0
2008-08-11 20:52:00,102.89,102.9,102.86,102.87,127799999.0
2008-08-11 20:53:00,102.87,102.87,102.84,102.86,63400000.0
2008-08-11 20:54:00,102.86,102.87,102.85,102.87,87400000.0
2008-08-11 20:55:00,102.86,102.93,102.86,102.93,80000000.0
2008-08-11 20:56:00,102.93,102.94,102.9,102.94,88500000.0
2008-08-11 20:57:00,102.93,102.96,102.92,102.94,84400000.0
2008-08-11 20:58:00,102.93,102.955,102.93,102.955,77000000.0
2008-08-11 20:59:00,102.94,102.965,102.93,102.945,54000000.0
2008-08-11 21:00:00,102.94,102.945,102.92,102.94,119300000.0
2008-08-11 21:01:00,102.94,102.955,102.94,102.94,29000000.0
2008-08-11 21:02:00,102.95,102.99,102.945,102.99,62000000.0
2008-08-11 21:03:00,103.0,103.0,102.91,102.91,69600000.0
2008-08-11 21:04:00,102.9,102.93,102.89,102.93,30200000.0
2008-08-11 21:05:00,102.93,102.93,102.9,102.91,27600000.0
2008-08-11 21:06:00,102.9,102.92,102.9,102.92,26200000.0
2008-08-11 21:07:00,102.93,102.96,102.93,102.945,114600000.0
2008-08-11 21:08:00,102.94,102.96,102.93,102.96,46800000.0
2008-08-11 21:09:00,102.96,102.97,102.96,102.97,16600000.0
2008-08-11 21:10:00,102.965,102.97,102.94,102.95,50600000.0
2008-08-11 21:11:00,102.95,102.97,102.95,102.97,50400000.0
2008-08-11 21:12:00,102.96,102.97,102.94,102.96,42800000.0
2008-08-11 21:13:00,102.96,102.97,102.95,102.96,32000000.0
2008-08-11 21:14:00,102.96,102.96,102.94,102.95,48500000.0
2008-08-11 21:15:00,102.95,102.97,102.95,102.97,17200000.0
2008-08-11 21:16:00,102.97,102.97,102.93,102.93,59300000.0
2008-08-11 21:17:00,102.93,102.95,102.93,102.93,9600000.0
2008-08-11 21:18:00,102.93,102.94,102.92,102.92,13000000.0
2008-08-11 21:19:00,102.92,102.93,102.92,102.92,26400000.0
2008-08-11 21:20:00,102.92,102.96,102.92,102.93,58200000.0
2008-08-11 21:21:00,102.935,102.95,102.92,102.94,89400000.0
2008-08-11 21:22:00,102.94,102.98,102.94,102.97,92500000.0
2008-08-11 21:23:00,102.96,102.99,102.95,102.95,75400000.0
2008-08-11 21:24:00,102.95,102.96,102.94,102.94,58200000.0
2008-08-11 21:25:00,102.94,102.95,102.93,102.93,38800000.0
2008-08-11 21:26:00,102.935,102.97,102.93,102.97,52300000.0
2008-08-11 21:27:00,102.97,103.0,102.97,103.0,28000000.0
2008-08-11 21:28:00,103.0,103.02,102.98,103.0,69600000.0
2008-08-11 21:29:00,103.0,103.0,103.0,103.0,5000000.0
2008-08-11 21:30:00,102.995,102.995,102.98,102.99,41900000.0
2008-08-11 21:31:00,102.99,103.0,102.96,102.96,36600000.0
2008-08-11 21:32:00,102.95,102.98,102.95,102.96,20400000.0
2008-08-11 21:33:00,102.96,102.97,102.96,102.965,6000000.0
2008-08-11 21:34:00,102.955,102.965,102.94,102.945,32500000.0
2008-08-11 21:35:00,102.94,102.96,102.935,102.95,19000000.0
2008-08-11 21:36:00,102.95,102.96,102.9,102.92,52600000.0
2008-08-11 21:37:00,102.915,102.94,102.91,102.93,102400000.0
2008-08-11 21:38:00,102.935,102.945,102.91,102.93,125300000.0
2008-08-11 21:39:00,102.93,102.95,102.92,102.94,64100000.0
2008-08-11 21:40:00,102.93,102.94,102.93,102.93,50200000.0
2008-08-11 21:41:00,102.935,102.95,102.93,102.95,38200000.0
2008-08-11 21:42:00,102.95,102.95,102.94,102.95,9000000.0
2008-08-11 21:43:00,102.95,102.96,102.93,102.94,21000000.0
2008-08-11 21:45:00,102.94,102.96,102.94,102.96,46000000.0
2008-08-11 21:46:00,102.96,103.01,102.96,103.01,34600000.0
2008-08-11 21:47:00,103.01,103.02,102.98,102.985,140400000.0
2008-08-11 21:48:00,102.98,102.99,102.97,102.98,72800000.0
2008-08-11 21:49:00,102.97,102.98,102.97,102.98,13000000.0
2008-08-11 21:50:00,102.99,103.02,102.99,103.02,44200000.0
2008-08-11 21:51:00,103.02,103.02,103.0,103.0,19000000.0
2008-08-11 21:52:00,103.0,103.0,102.99,103.0,31400000.0
2008-08-11 21:53:00,103.0,103.0,102.99,102.99,9000000.0
2008-08-11 21:54:00,103.0,103.01,103.0,103.01,17600000.0
2008-08-11 21:55:00,103.01,103.02,103.01,103.01,20000000.0
2008-08-11 21:57:00,103.02,103.03,103.02,103.02,11000000.0
2008-08-11 21:58:00,103.02,103.03,103.01,103.02,24200000.0
2008-08-11 21:59:00,103.02,103.03,102.99,103.0,38400000.0
2008-08-11 22:00:00,103.0,103.02,103.0,103.02,11000000.0
2008-08-11 22:01:00,103.02,103.02,103.01,103.02,15000000.0
2008-08-11 22:02:00,103.02,103.03,103.01,103.02,31000000.0
2008-08-11 22:03:00,103.02,103.05,103.02,103.04,21600000.0
2008-08-11 22:04:00,103.04,103.04,102.99,103.01,67900000.0
2008-08-11 22:05:00,103.01,103.01,103.0,103.01,10000000.0
2008-08-11 22:06:00,103.0,103.01,103.0,103.0,18400000.0
2008-08-11 22:07:00,103.0,103.02,103.0,103.02,16000000.0
2008-08-11 22:08:00,103.02,103.02,103.0,103.0,34800000.0
2008-08-11 22:09:00,103.01,103.02,103.0,103.02,16200000.0
2008-08-11 22:10:00,103.02,103.02,102.99,103.01,19800000.0
2008-08-11 22:11:00,103.01,103.07,103.0,103.07,55400000.0
2008-08-11 22:12:00,103.07,103.07,103.0,103.01,48800000.0
2008-08-11 22:13:00,103.01,103.01,103.0,103.0,8400000.0
2008-08-11 22:14:00,102.99,102.99,102.96,102.96,35500000.0
2008-08-11 22:15:00,102.965,102.99,102.965,102.97,13800000.0
2008-08-11 22:16:00,102.97,102.97,102.955,102.955,26400000.0
2008-08-11 22:17:00,102.96,102.98,102.95,102.98,32000000.0
2008-08-11 22:18:00,102.98,102.99,102.98,102.98,16800000.0
2008-08-11 22:19:00,102.98,103.01,102.98,103.01,4600000.0
2008-08-11 22:20:00,103.0,103.01,103.0,103.01,15800000.0
2008-08-11 22:21:00,103.01,103.01,102.98,103.0,83400000.0
2008-08-11 22:22:00,103.0,103.01,102.99,103.0,25400000.0
2008-08-11 22:23:00,103.0,103.0,102.99,102.99,29600000.0
2008-08-11 22:24:00,102.99,102.99,102.99,102.99,6400000.0
2008-08-11 22:25:00,102.98,102.98,102.97,102.98,9000000.0
2008-08-11 22:26:00,102.99,103.0,102.99,103.0,9000000.0
2008-08-11 22:27:00,103.0,103.01,102.96,102.96,88700000.0
2008-08-11 22:28:00,102.955,102.955,102.94,102.94,29800000.0
2008-08-11 22:29:00,102.95,102.96,102.935,102.94,41000000.0
2008-08-11 22:30:00,102.93,102.95,102.91,102.94,132800000.0
2008-08-11 22:31:00,102.94,102.945,102.93,102.94,69200000.0
2008-08-11 22:32:00,102.94,102.95,102.94,102.94,4600000.0
2008-08-11 22:33:00,102.94,102.94,102.94,102.94,5400000.0
2008-08-11 22:34:00,102.94,102.95,102.94,102.95,18400000.0
2008-08-11 22:35:00,102.95,102.96,102.94,102.95,40600000.0
2008-08-11 22:36:00,102.96,102.96,102.93,102.94,77200000.0
2008-08-11 22:37:00,102.94,102.96,102.93,102.95,69700000.0
2008-08-11 22:38:00,102.95,102.95,102.93,102.93,70200000.0
2008-08-11 22:39:00,102.94,102.94,102.91,102.91,99500000.0
2008-08-11 22:40:00,102.915,102.93,102.91,102.91,52100000.0
2008-08-11 22:41:00,102.91,102.93,102.9,102.91,36800000.0
2008-08-11 22:42:00,102.91,102.93,102.89,102.89,85500000.0
2008-08-11 22:43:00,102.9,102.91,102.89,102.91,21000000.0
2008-08-11 22:44:00,102.91,102.94,102.91,102.93,25000000.0
2008-08-11 22:45:00,102.94,102.94,102.92,102.93,35600000.0
2008-08-11 22:46:00,102.93,102.96,102.93,102.95,55600000.0
2008-08-11 22:47:00,102.95,102.965,102.93,102.93,52600000.0
2008-08-11 22:48:00,102.94,102.945,102.93,102.93,18700000.0
2008-08-11 22:49:00,102.93,102.93,102.93,102.93,35800000.0
2008-08-11 22:50:00,102.93,102.94,102.92,102.92,36700000.0
2008-08-11 22:51:00,102.92,102.92,102.92,102.92,5200000.0
2008-08-11 22:52:00,102.93,102.93,102.91,102.91,11000000.0
2008-08-11 22:53:00,102.91,102.91,102.9,102.91,15200000.0
2008-08-11 22:54:00,102.9,102.91,102.89,102.91,28400000.0
2008-08-11 22:55:00,102.9,102.91,102.9,102.91,3000000.0
2008-08-11 22:56:00,102.93,102.93,102.91,102.91,42400000.0
2008-08-11 22:57:00,102.91,102.91,102.9,102.91,4000000.0
2008-08-11 22:58:00,102.91,102.92,102.89,102.915,103000000.0
2008-08-11 22:59:00,102.915,102.92,102.9,102.92,29200000.0
2008-08-11 23:00:00,102.88,102.89,102.87,102.88,91200000.0
2008-08-11 23:01:00,102.88,102.89,102.875,102.875,16500000.0
2008-08-11 23:02:00,102.885,102.885,102.875,102.875,8500000.0
2008-08-11 23:04:00,102.88,102.905,102.88,102.905,191300000.0
2008-08-11 23:05:00,102.895,102.9,102.89,102.895,41700000.0
2008-08-11 23:06:00,102.895,102.895,102.885,102.895,18700000.0
2008-08-11 23:07:00,102.91,102.92,102.91,102.92,9000000.0
2008-08-11 23:08:00,102.88,102.91,102.88,102.91,9100000.0
2008-08-11 23:09:00,102.91,102.91,102.9,102.9,8200000.0
2008-08-11 23:10:00,102.9,102.92,102.9,102.92,13200000.0
2008-08-11 23:11:00,102.92,102.93,102.91,102.92,5000000.0
2008-08-11 23:12:00,102.92,102.92,102.91,102.92,5000000.0
2008-08-11 23:14:00,102.93,102.93,102.93,102.93,11600000.0
2008-08-11 23:15:00,102.93,102.93,102.93,102.93,5000000.0
2008-08-11 23:16:00,102.93,102.935,102.93,102.935,19200000.0
2008-08-11 23:17:00,102.935,102.935,102.93,102.93,16200000.0
2008-08-11 23:19:00,102.93,102.93,102.93,102.93,16200000.0
2008-08-11 23:20:00,102.93,102.96,102.925,102.93,203000000.0
2008-08-11 23:21:00,102.925,102.96,102.905,102.92,257200000.0
2008-08-11 23:22:00,102.935,102.935,102.93,102.93,43200000.0
2008-08-11 23:23:00,102.94,102.94,102.935,102.94,59400000.0
2008-08-11 23:24:00,102.94,102.95,102.915,102.915,307800000.0
2008-08-11 23:25:00,102.93,102.93,102.93,102.93,39500000.0
2008-08-11 23:26:00,102.93,102.93,102.925,102.93,64800000.0
2008-08-11 23:27:00,102.93,102.94,102.895,102.9,352800002.0
2008-08-11 23:28:00,102.905,102.915,102.905,102.91,93500000.0
2008-08-11 23:29:00,102.91,102.915,102.91,102.915,38800000.0
2008-08-11 23:30:00,102.915,102.96,102.905,102.92,334500000.0
2008-08-11 23:31:00,102.92,102.935,102.92,102.93,273600006.0
2008-08-11 23:32:00,102.92,102.93,102.915,102.93,54000000.0
2008-08-11 23:33:00,102.93,102.93,102.92,102.92,27000000.0
2008-08-11 23:34:00,102.92,102.93,102.92,102.93,76200001.0
2008-08-11 23:35:00,102.925,102.925,102.92,102.925,54000000.0
2008-08-11 23:36:00,102.925,102.925,102.92,102.925,64800000.0
2008-08-11 23:37:00,102.925,102.925,102.925,102.925,27000000.0
2008-08-11 23:38:00,102.93,102.93,102.93,102.93,10800000.0
2008-08-11 23:39:00,102.935,102.935,102.895,102.9,189600000.0
2008-08-11 23:40:00,102.905,102.93,102.905,102.93,108000000.0
2008-08-11 23:41:00,102.93,102.945,102.93,102.935,173400000.0
2008-08-11 23:42:00,102.935,102.935,102.93,102.935,64800000.0
2008-08-11 23:43:00,102.94,102.945,102.935,102.945,48600000.0
2008-08-11 23:44:00,102.945,102.945,102.935,102.94,124800000.0
2008-08-11 23:45:00,102.94,102.945,102.935,102.935,64800000.0
2008-08-11 23:46:00,102.935,102.94,102.93,102.935,48200000.0
2008-08-11 23:47:00,102.935,102.935,102.93,102.93,16200000.0
2008-08-11 23:48:00,102.93,102.93,102.93,102.93,5400000.0
2008-08-11 23:49:00,102.93,102.93,102.93,102.93,27000000.0
2008-08-11 23:50:00,102.93,102.93,102.93,102.93,5400000.0
2008-08-11 23:51:00,102.93,102.93,102.925,102.925,32400000.0
2008-08-11 23:52:00,102.925,102.925,102.92,102.92,43200000.0
2008-08-11 23:53:00,102.92,102.925,102.92,102.925,27000000.0
2008-08-11 23:54:00,102.93,102.95,102.93,102.94,100700000.0
2008-08-11 23:55:00,102.93,102.96,102.925,102.96,118500000.0
2008-08-11 23:56:00,102.96,102.965,102.95,102.95,127500000.0
2008-08-11 23:57:00,102.95,102.96,102.95,102.955,73600000.0
2008-08-11 23:58:00,102.955,102.96,102.95,102.95,183600000.0
2008-08-11 23:59:00,102.95,102.95,102.94,102.945,32400000.0
2008-08-12 00:00:00,102.94,102.945,102.94,102.945,44200000.0
2008-08-12 00:01:00,102.95,102.96,102.95,102.955,60400000.0
2008-08-12 00:02:00,102.95,102.97,102.945,102.945,95800000.0
2008-08-12 00:03:00,102.945,102.945,102.935,102.94,82000000.0
2008-08-12 00:04:00,102.94,102.94,102.93,102.93,76400001.0
2008-08-12 00:05:00,102.94,102.96,102.93,102.96,352900003.0
2008-08-12 00:06:00,102.96,102.97,102.96,102.97,176800000.0
2008-08-12 00:07:00,102.97,102.975,102.96,102.975,132700000.0
2008-08-12 00:08:00,102.975,102.975,102.965,102.965,77700000.0
2008-08-12 00:09:00,102.965,102.965,102.965,102.965,15000000.0
2008-08-12 00:10:00,102.965,102.965,102.965,102.965,41700000.0
2008-08-12 00:11:00,102.965,102.965,102.965,102.965,1000000.0
2008-08-12 00:12:00,102.965,102.965,102.965,102.965,28800000.0
2008-08-12 00:13:00,102.97,102.97,102.965,102.965,67800000.0
2008-08-12 00:14:00,102.965,102.99,102.965,102.97,328000009.0
2008-08-12 00:15:00,102.975,102.98,102.965,102.965,192800000.0
2008-08-12 00:16:00,102.965,102.965,102.94,102.95,364300000.0
2008-08-12 00:17:00,102.95,102.96,102.94,102.955,199500000.0
2008-08-12 00:18:00,102.96,102.965,102.955,102.96,149700003.0
2008-08-12 00:19:00,102.96,102.975,102.96,102.96,180900000.0
2008-08-12 00:20:00,102.96,102.965,102.96,102.965,78600000.0
2008-08-12 00:21:00,102.965,102.965,102.96,102.965,166000004.0
2008-08-12 00:22:00,102.965,102.965,102.96,102.965,143400004.0
2008-08-12 00:23:00,102.965,102.965,102.96,102.965,125100000.0
2008-08-12 00:24:00,102.965,102.965,102.96,102.96,78700002.0
2008-08-12 00:25:00,102.96,102.965,102.96,102.965,38700000.0
2008-08-12 00:26:00,102.965,102.97,102.96,102.96,237000001.0
2008-08-12 00:28:00,102.96,102.97,102.96,102.97,79799999.0
2008-08-12 00:29:00,102.965,102.965,102.96,102.96,24800000.0
2008-08-12 00:30:00,102.96,102.97,102.96,102.96,170499997.0
2008-08-12 00:31:00,102.96,102.985,102.96,102.98,361599999.0
2008-08-12 00:32:00,102.975,102.995,102.975,102.995,151900000.0
2008-08-12 00:33:00,102.995,102.995,102.945,102.95,177000000.0
2008-08-12 00:35:00,102.95,102.965,102.95,102.965,163800000.0
2008-08-12 00:36:00,102.965,102.975,102.955,102.955,381500000.0
2008-08-12 00:37:00,102.955,102.955,102.95,102.95,70200000.0
2008-08-12 00:38:00,102.95,102.955,102.94,102.94,145800000.0
2008-08-12 00:39:00,102.94,102.945,102.935,102.945,185099998.0
2008-08-12 00:40:00,102.945,102.96,102.94,102.945,218000000.0
2008-08-12 00:41:00,102.945,102.945,102.925,102.925,156300000.0
2008-08-12 00:42:00,102.925,102.94,102.925,102.94,56100000.0
2008-08-12 00:43:00,102.94,102.94,102.915,102.915,115500000.0
2008-08-12 00:44:00,102.915,102.915,102.9,102.91,188400000.0
2008-08-12 00:45:00,102.9,102.9,102.88,102.9,56200000.0
2008-08-12 00:46:00,102.91,102.91,102.89,102.9,37400000.0
2008-08-12 00:47:00,102.89,102.9,102.88,102.88,286400000.0
2008-08-12 00:48:00,102.88,102.89,102.88,102.89,37600000.0
2008-08-12 00:49:00,102.9,102.91,102.9,102.91,4000000.0
2008-08-12 00:50:00,102.9,102.91,102.9,102.91,4000000.0
2008-08-12 00:51:00,102.91,102.91,102.91,102.91,1000000.0
2008-08-12 00:52:00,102.91,102.92,102.91,102.91,4000000.0
2008-08-12 00:53:00,102.9,102.93,102.9,102.91,30400000.0
2008-08-12 00:54:00,102.91,102.91,102.9,102.9,4000000.0
2008-08-12 00:55:00,102.91,102.93,102.91,102.93,6200000.0
2008-08-12 00:56:00,102.93,102.94,102.92,102.92,9000000.0
2008-08-12 00:57:00,102.92,102.94,102.92,102.93,32000000.0
2008-08-12 00:58:00,102.95,102.95,102.93,102.93,65600000.0
2008-08-12 00:59:00,102.925,102.96,102.925,102.96,184200004.0
2008-08-12 01:00:00,102.97,102.98,102.97,102.98,4000000.0
2008-08-12 01:01:00,102.98,102.98,102.98,102.98,3000000.0
2008-08-12 01:02:00,102.98,102.99,102.98,102.98,42400000.0
2008-08-12 01:03:00,102.98,102.99,102.98,102.985,97800000.0
2008-08-12 01:04:00,102.985,102.99,102.98,102.98,169400000.0
2008-08-12 01:05:00,102.99,103.0,102.98,103.0,111300000.0
2008-08-12 01:06:00,103.0,103.02,103.0,103.0,427600000.0
2008-08-12 01:07:00,103.01,103.025,102.99,103.02,362500000.0
2008-08-12 01:08:00,103.02,103.02,103.02,103.02,2000000.0
2008-08-12 01:09:00,103.02,103.02,103.02,103.02,27500000.0
2008-08-12 01:10:00,103.02,103.025,103.02,103.025,31000000.0
2008-08-12 01:11:00,103.025,103.025,102.98,102.985,300800002.0
2008-08-12 01:12:00,102.99,103.0,102.985,102.985,99200000.0
2008-08-12 01:13:00,102.985,102.99,102.985,102.985,59300000.0
2008-08-12 01:14:00,102.99,102.995,102.98,102.98,144600000.0
2008-08-12 01:15:00,102.985,103.005,102.975,103.0,174800000.0
2008-08-12 01:16:00,103.0,103.02,102.995,103.02,254100000.0
2008-08-12 01:17:00,103.04,103.05,102.995,103.0,311300000.0
2008-08-12 01:18:00,103.0,103.005,102.99,103.0,201200000.0
2008-08-12 01:19:00,103.0,103.005,102.985,103.0,384300000.0
2008-08-12 01:20:00,103.005,103.015,102.995,103.015,143400000.0
2008-08-12 01:21:00,103.015,103.015,102.985,102.99,144600000.0
2008-08-12 01:22:00,102.995,102.995,102.975,102.99,186800000.0
2008-08-12 01:23:00,102.97,102.99,102.965,102.97,142000000.0
2008-08-12 01:24:00,102.97,102.97,102.96,102.97,199800000.0
2008-08-12 01:25:00,102.975,102.985,102.97,102.985,113200000.0
2008-08-12 01:26:00,102.985,102.985,102.985,102.985,32400000.0
2008-08-12 01:27:00,102.985,102.985,102.985,102.985,16200000.0
2008-08-12 01:28:00,102.985,102.985,102.985,102.985,32400000.0
2008-08-12 01:29:00,102.985,102.985,102.985,102.985,21600000.0
2008-08-12 01:30:00,102.975,102.995,102.975,102.985,32400000.0
2008-08-12 01:31:00,102.99,102.99,102.96,102.965,190600000.0
2008-08-12 01:32:00,102.97,102.985,102.96,102.985,33400000.0
2008-08-12 01:33:00,102.995,102.995,102.99,102.995,16200000.0
2008-08-12 01:34:00,103.0,103.0,102.99,102.99,32400000.0
2008-08-12 01:35:00,102.995,103.01,102.995,103.005,59400000.0
2008-08-12 01:36:00,102.965,103.0,102.965,103.0,28700000.0
2008-08-12 01:37:00,103.01,103.01,102.985,102.985,59400000.0
2008-08-12 01:38:00,102.985,102.985,102.94,102.94,341200000.0
2008-08-12 01:39:00,102.94,102.965,102.94,102.95,283800000.0
2008-08-12 01:40:00,102.95,102.95,102.94,102.945,159600000.0
2008-08-12 01:41:00,102.94,102.95,102.935,102.95,47200000.0
2008-08-12 01:42:00,102.95,102.95,102.95,102.95,22600000.0
2008-08-12 01:43:00,102.95,102.95,102.93,102.935,348600000.0
2008-08-12 01:44:00,102.935,102.94,102.92,102.935,441200000.0
2008-08-12 01:45:00,102.935,102.98,102.93,102.98,384400000.0
2008-08-12 01:46:00,102.975,103.025,102.97,103.015,667500004.0
2008-08-12 01:47:00,103.015,103.03,102.975,102.98,353000002.0
2008-08-12 01:48:00,102.985,102.995,102.975,102.985,483500002.0
2008-08-12 01:49:00,102.98,102.99,102.96,102.97,103100000.0
2008-08-12 01:50:00,102.97,102.975,102.96,102.975,18500000.0
2008-08-12 01:51:00,102.975,102.99,102.97,102.99,19300000.0
2008-08-12 01:52:00,102.99,103.0,102.99,102.99,8000000.0
2008-08-12 01:53:00,102.98,102.98,102.96,102.97,30700000.0
2008-08-12 01:54:00,102.97,102.99,102.97,102.99,25400000.0
2008-08-12 01:55:00,102.98,102.99,102.98,102.98,27300000.0
2008-08-12 01:56:00,102.97,102.98,102.97,102.98,8000000.0
2008-08-12 01:57:00,102.98,102.98,102.97,102.97,13000000.0
2008-08-12 01:58:00,102.98,102.98,102.94,102.98,43000000.0
2008-08-12 01:59:00,102.97,102.98,102.96,102.98,51600000.0
2008-08-12 02:00:00,102.98,102.99,102.97,102.99,33000000.0
2008-08-12 02:01:00,102.99,103.03,102.98,103.01,208600000.0
2008-08-12 02:02:00,103.0,103.04,102.99,103.02,119800000.0
2008-08-12 02:03:00,103.03,103.03,102.99,103.0,32000000.0
2008-08-12 02:04:00,103.0,103.03,102.98,103.03,63800000.0
2008-08-12 02:05:00,103.03,103.03,103.03,103.03,8000000.0
2008-08-12 02:06:00,103.03,103.03,103.0,103.0,27000000.0
2008-08-12 02:07:00,103.0,103.01,102.99,103.0,41000000.0
2008-08-12 02:08:00,103.0,103.02,103.0,103.0,97200000.0
2008-08-12 02:09:00,103.0,103.01,102.99,102.99,98400000.0
2008-08-12 02:10:00,103.0,103.0,102.92,102.995,374800000.0
2008-08-12 02:11:00,102.99,103.005,102.985,103.0,557800000.0
2008-08-12 02:12:00,103.0,103.015,102.995,103.01,244600000.0
2008-08-12 02:13:00,103.015,103.025,103.015,103.02,99200000.0
2008-08-12 02:14:00,103.015,103.015,103.0,103.0,132200000.0
2008-08-12 02:15:00,103.0,103.0,102.985,102.99,230400000.0
2008-08-12 02:16:00,102.99,103.0,102.98,102.98,106200000.0
2008-08-12 02:17:00,102.99,102.99,102.98,102.98,36000000.0
2008-08-12 02:18:00,102.99,102.99,102.97,102.98,224100000.0
2008-08-12 02:19:00,102.99,103.01,102.98,102.98,226800000.0
2008-08-12 02:20:00,102.99,103.0,102.99,102.99,131800000.0
2008-08-12 02:21:00,102.99,102.99,102.95,102.96,262600000.0
2008-08-12 02:22:00,102.96,102.965,102.94,102.96,232800000.0
2008-08-12 02:23:00,102.965,102.965,102.955,102.96,182200000.0
2008-08-12 02:24:00,102.97,102.97,102.96,102.965,141400000.0
2008-08-12 02:25:00,102.96,102.96,102.96,102.96,92800000.0
2008-08-12 02:26:00,102.965,102.975,102.955,102.955,184200000.0
2008-08-12 02:27:00,102.955,102.96,102.95,102.96,91000000.0
2008-08-12 02:28:00,102.96,102.96,102.94,102.94,85000000.0
2008-08-12 02:29:00,102.945,102.95,102.94,102.94,114100000.0
2008-08-12 02:30:00,102.94,102.945,102.935,102.945,133700001.0
2008-08-12 02:31:00,102.94,102.95,102.94,102.95,135500000.0
2008-08-12 02:32:00,102.95,102.955,102.945,102.95,115300000.0
2008-08-12 02:33:00,102.95,102.975,102.95,102.955,256800001.0
2008-08-12 02:34:00,102.955,102.98,102.95,102.98,123500000.0
2008-08-12 02:35:00,102.98,102.985,102.97,102.98,111800000.0
2008-08-12 02:36:00,102.99,103.0,102.975,102.975,144400000.0
2008-08-12 02:37:00,102.98,103.01,102.98,103.01,291400000.0
2008-08-12 02:38:00,103.015,103.03,103.005,103.01,391400000.0
2008-08-12 02:39:00,103.01,103.04,103.0,103.04,418100000.0
2008-08-12 02:40:00,103.035,103.035,103.015,103.015,126200000.0
2008-08-12 02:41:00,103.015,103.02,103.01,103.015,162000000.0
2008-08-12 02:42:00,103.015,103.015,103.0,103.005,70800000.0
2008-08-12 02:43:00,103.005,103.005,102.995,103.0,64800000.0
2008-08-12 02:44:00,103.0,103.005,103.0,103.005,67800000.0
2008-08-12 02:45:00,103.005,103.01,103.005,103.01,35600000.0
2008-08-12 02:46:00,103.01,103.01,103.0,103.0,92600000.0
2008-08-12 02:47:00,103.0,103.0,103.0,103.0,33400000.0
2008-08-12 02:48:00,103.005,103.005,103.0,103.005,75600000.0
2008-08-12 02:49:00,103.005,103.015,103.0,103.01,88500000.0
2008-08-12 02:50:00,103.015,103.015,103.005,103.005,195100002.0
2008-08-12 02:51:00,103.005,103.015,103.005,103.015,47100000.0
2008-08-12 02:52:00,103.015,103.02,103.005,103.01,293000000.0
2008-08-12 02:53:00,103.015,103.02,103.015,103.02,41000000.0
2008-08-12 02:54:00,103.025,103.05,103.01,103.015,260400000.0
2008-08-12 02:55:00,103.02,103.04,103.015,103.03,185100000.0
2008-08-12 02:56:00,103.035,103.065,103.03,103.06,193900000.0
2008-08-12 02:57:00,103.06,103.095,103.05,103.065,523400001.0
2008-08-12 02:58:00,103.065,103.08,103.055,103.065,256800000.0
2008-08-12 02:59:00,103.07,103.08,103.06,103.07,358100000.0
2008-08-12 03:00:00,103.07,103.08,103.07,103.075,218100000.0
2008-08-12 03:01:00,103.08,103.1,103.065,103.1,309900000.0
2008-08-12 03:02:00,103.095,103.12,103.09,103.11,319300000.0
2008-08-12 03:03:00,103.115,103.155,103.115,103.115,714100001.0
2008-08-12 03:04:00,103.115,103.145,103.075,103.09,473800000.0
2008-08-12 03:05:00,103.095,103.095,103.0,103.065,579300000.0
2008-08-12 03:06:00,103.06,103.06,103.035,103.05,305000000.0
2008-08-12 03:07:00,103.055,103.06,103.01,103.01,457100000.0
2008-08-12 03:08:00,103.01,103.02,103.01,103.01,136800000.0
2008-08-12 03:09:00,103.01,103.03,102.95,102.95,504100000.0
2008-08-12 03:10:00,102.955,102.97,102.93,102.93,483400000.0
2008-08-12 03:11:00,102.935,103.0,102.92,102.98,563400000.0
2008-08-12 03:12:00,102.99,103.025,102.97,102.995,344200000.0
2008-08-12 03:13:00,103.0,103.03,102.93,102.94,602600002.0
2008-08-12 03:14:00,102.94,102.98,102.94,102.955,460800001.0
2008-08-12 03:15:00,102.95,102.96,102.93,102.935,371800000.0
2008-08-12 03:16:00,102.93,102.955,102.93,102.945,199600000.0
2008-08-12 03:17:00,102.94,102.94,102.91,102.91,276200000.0
2008-08-12 03:18:00,102.91,102.93,102.905,102.92,223000000.0
2008-08-12 03:19:00,102.92,102.935,102.91,102.93,222400000.0
2008-08-12 03:20:00,102.935,102.95,102.89,102.89,437000000.0
2008-08-12 03:21:00,102.895,102.905,102.84,102.88,816800000.0
2008-08-12 03:22:00,102.88,102.885,102.8,102.82,476000000.0
2008-08-12 03:23:00,102.83,102.865,102.815,102.85,667100000.0
2008-08-12 03:24:00,102.85,102.85,102.77,102.81,649500000.0
2008-08-12 03:25:00,102.81,102.82,102.76,102.77,501800000.0
2008-08-12 03:26:00,102.765,102.81,102.76,102.795,212900000.0
2008-08-12 03:27:00,102.795,102.81,102.795,102.81,209700001.0
2008-08-12 03:28:00,102.805,102.82,102.8,102.81,178100000.0
2008-08-12 03:29:00,102.81,102.82,102.805,102.82,118200000.0
2008-08-12 03:30:00,102.82,102.82,102.79,102.8,282100000.0
2008-08-12 03:31:00,102.8,102.805,102.78,102.78,103300000.0
2008-08-12 03:32:00,102.79,102.8,102.79,102.79,41800000.0
2008-08-12 03:33:00,102.79,102.81,102.79,102.81,106700000.0
2008-08-12 03:34:00,102.81,102.81,102.795,102.795,99200000.0
2008-08-12 03:35:00,102.8,102.8,102.77,102.785,479800000.0
2008-08-12 03:36:00,102.78,102.78,102.76,102.78,297800000.0
2008-08-12 03:37:00,102.77,102.79,102.74,102.79,227900000.0
2008-08-12 03:38:00,102.785,102.79,102.77,102.785,232300000.0
2008-08-12 03:39:00,102.785,102.81,102.78,102.8,73200000.0
2008-08-12 03:40:00,102.81,102.82,102.79,102.82,140400000.0
2008-08-12 03:41:00,102.815,102.82,102.81,102.82,115500000.0
2008-08-12 03:42:00,102.815,102.815,102.81,102.81,21700000.0
2008-08-12 03:43:00,102.81,102.82,102.805,102.81,135900000.0
2008-08-12 03:44:00,102.815,102.82,102.81,102.815,77800000.0
2008-08-12 03:45:00,102.815,102.82,102.815,102.82,122100000.0
2008-08-12 03:46:00,102.825,102.845,102.82,102.83,255500000.0
2008-08-12 03:47:00,102.835,102.835,102.79,102.805,289400000.0
2008-08-12 03:48:00,102.805,102.805,102.79,102.795,259600000.0
2008-08-12 03:49:00,102.795,102.795,102.785,102.785,63700000.0
2008-08-12 03:50:00,102.785,102.795,102.775,102.795,505900000.0
2008-08-12 03:51:00,102.795,102.8,102.785,102.795,250200001.0
2008-08-12 03:52:00,102.795,102.8,102.785,102.795,320300000.0
2008-08-12 03:53:00,102.805,102.805,102.77,102.77,301300000.0
2008-08-12 03:54:00,102.775,102.8,102.77,102.775,332200000.0
2008-08-12 03:55:00,102.78,102.78,102.755,102.76,348400000.0
2008-08-12 03:56:00,102.765,102.785,102.755,102.785,167800000.0
2008-08-12 03:57:00,102.785,102.79,102.77,102.785,275900000.0
2008-08-12 03:58:00,102.785,102.79,102.785,102.785,66600000.0
2008-08-12 03:59:00,102.785,102.785,102.78,102.78,47400000.0
2008-08-12 04:00:00,102.775,102.785,102.765,102.785,198700001.0
2008-08-12 04:01:00,102.785,102.785,102.775,102.78,86500000.0
2008-08-12 04:02:00,102.775,102.775,102.75,102.77,300900000.0
2008-08-12 04:03:00,102.77,102.78,102.76,102.77,232200000.0
2008-08-12 04:04:00,102.77,102.775,102.76,102.775,126700000.0
2008-08-12 04:05:00,102.78,102.79,102.775,102.79,144000000.0
2008-08-12 04:06:00,102.79,102.81,102.785,102.81,86500000.0
2008-08-12 04:07:00,102.81,102.825,102.8,102.825,190600000.0
2008-08-12 04:08:00,102.825,102.825,102.8,102.82,122200000.0
2008-08-12 04:09:00,102.82,102.82,102.82,102.82,17400000.0
2008-08-12 04:10:00,102.82,102.82,102.82,102.82,24900000.0
2008-08-12 04:11:00,102.82,102.84,102.82,102.84,170200000.0
2008-08-12 04:12:00,102.835,102.835,102.81,102.82,226800000.0
2008-08-12 04:13:00,102.82,102.825,102.805,102.825,268100000.0
2008-08-12 04:14:00,102.825,102.835,102.82,102.83,153800000.0
2008-08-12 04:15:00,102.83,102.845,102.825,102.83,236200000.0
2008-08-12 04:16:00,102.83,102.84,102.82,102.835,140800000.0
2008-08-12 04:17:00,102.835,102.835,102.83,102.83,17300000.0
2008-08-12 04:18:00,102.83,102.855,102.83,102.85,116300000.0
2008-08-12 04:19:00,102.855,102.855,102.845,102.855,301500000.0
2008-08-12 04:20:00,102.855,102.86,102.85,102.86,178500000.0
2008-08-12 04:21:00,102.86,102.86,102.84,102.85,137800000.0
2008-08-12 04:22:00,102.845,102.85,102.83,102.835,311600000.0
2008-08-12 04:23:00,102.83,102.88,102.83,102.88,196300000.0
2008-08-12 04:24:00,102.9,102.91,102.89,102.89,45400000.0
2008-08-12 04:25:00,102.89,102.89,102.865,102.87,146900000.0
2008-08-12 04:26:00,102.87,102.89,102.87,102.88,121800000.0
2008-08-12 04:27:00,102.88,102.91,102.88,102.9,115800000.0
2008-08-12 04:28:00,102.895,102.895,102.88,102.89,148500000.0
2008-08-12 04:29:00,102.89,102.89,102.89,102.89,26800000.0
2008-08-12 04:30:00,102.89,102.89,102.87,102.87,28900000.0
2008-08-12 04:31:00,102.87,102.88,102.86,102.87,164700000.0
2008-08-12 04:32:00,102.87,102.87,102.85,102.87,122100000.0
2008-08-12 04:33:00,102.88,102.89,102.87,102.89,73100000.0
2008-08-12 04:34:00,102.9,102.9,102.88,102.885,188600000.0
2008-08-12 04:35:00,102.88,102.9,102.88,102.9,51400000.0
2008-08-12 04:36:00,102.9,102.9,102.89,102.89,9000000.0
2008-08-12 04:38:00,102.89,102.9,102.88,102.9,17100000.0
2008-08-12 04:39:00,102.9,102.9,102.89,102.89,11000000.0
2008-08-12 04:40:00,102.89,102.89,102.88,102.88,34000000.0
2008-08-12 04:41:00,102.88,102.9,102.88,102.89,76800000.0
2008-08-12 04:42:00,102.89,102.9,102.89,102.9,23200000.0
2008-08-12 04:43:00,102.9,102.9,102.89,102.89,17800000.0
2008-08-12 04:44:00,102.88,102.88,102.88,102.88,1000000.0
2008-08-12 04:45:00,102.88,102.89,102.88,102.88,104900000.0
2008-08-12 04:46:00,102.88,102.89,102.88,102.88,76000000.0
2008-08-12 04:47:00,102.88,102.89,102.88,102.88,70900000.0
2008-08-12 04:48:00,102.88,102.88,102.855,102.86,287400000.0
2008-08-12 04:49:00,102.86,102.865,102.85,102.85,188200000.0
2008-08-12 04:50:00,102.85,102.85,102.85,102.85,39800000.0
2008-08-12 04:51:00,102.85,102.86,102.85,102.86,45200000.0
2008-08-12 04:52:00,102.86,102.86,102.855,102.86,77600000.0
2008-08-12 04:53:00,102.855,102.855,102.84,102.84,104200000.0
2008-08-12 04:54:00,102.84,102.84,102.825,102.83,212300000.0
2008-08-12 04:55:00,102.83,102.835,102.83,102.83,48600000.0
2008-08-12 04:56:00,102.835,102.85,102.835,102.85,98200000.0
2008-08-12 04:57:00,102.85,102.86,102.845,102.86,204900000.0
2008-08-12 04:58:00,102.865,102.865,102.835,102.84,261200000.0
2008-08-12 04:59:00,102.84,102.85,102.835,102.84,118800000.0
2008-08-12 05:00:00,102.86,102.895,102.85,102.885,202200000.0
2008-08-12 05:01:00,102.885,102.9,102.855,102.87,89100000.0
2008-08-12 05:02:00,102.87,102.87,102.84,102.85,136600000.0
2008-08-12 05:03:00,102.85,102.85,102.85,102.85,7000000.0
2008-08-12 05:04:00,102.855,102.86,102.82,102.82,194900000.0
2008-08-12 05:05:00,102.82,102.83,102.82,102.83,98600000.0
2008-08-12 05:07:00,102.83,102.85,102.83,102.85,46800000.0
2008-08-12 05:08:00,102.85,102.86,102.85,102.86,206200000.0
2008-08-12 05:09:00,102.86,102.87,102.86,102.86,125200000.0
2008-08-12 05:10:00,102.86,102.87,102.86,102.87,24300000.0
2008-08-12 05:11:00,102.88,102.88,102.88,102.88,46200000.0
2008-08-12 05:12:00,102.875,102.89,102.87,102.89,73700000.0
2008-08-12 05:13:00,102.89,102.89,102.89,102.89,7000000.0
2008-08-12 05:14:00,102.89,102.91,102.89,102.91,19000000.0
2008-08-12 05:15:00,102.9,102.91,102.9,102.91,22100000.0
2008-08-12 05:16:00,102.91,102.91,102.91,102.91,5000000.0
2008-08-12 05:17:00,102.92,102.93,102.92,102.92,20000000.0
2008-08-12 05:18:00,102.91,102.91,102.91,102.91,38000000.0
2008-08-12 05:19:00,102.91,102.91,102.91,102.91,12000000.0
2008-08-12 05:20:00,102.91,102.92,102.91,102.92,31000000.0
2008-08-12 05:21:00,102.92,102.92,102.92,102.92,2000000.0
2008-08-12 05:22:00,102.91,102.91,102.91,102.91,44800000.0
2008-08-12 05:24:00,102.91,102.91,102.9,102.9,12800000.0
2008-08-12 05:25:00,102.9,102.91,102.9,102.91,43000000.0
2008-08-12 05:26:00,102.91,102.91,102.91,102.91,22600000.0
2008-08-12 05:27:00,102.91,102.91,102.89,102.89,50600000.0
2008-08-12 05:28:00,102.9,102.9,102.89,102.895,47200000.0
2008-08-12 05:29:00,102.89,102.895,102.89,102.895,54000000.0
2008-08-12 05:30:00,102.895,102.895,102.885,102.885,59400000.0
2008-08-12 05:31:00,102.885,102.885,102.88,102.885,64800000.0
2008-08-12 05:33:00,102.885,102.885,102.885,102.885,16200000.0
2008-08-12 05:34:00,102.885,102.885,102.88,102.885,32400000.0
2008-08-12 05:35:00,102.885,102.9,102.88,102.9,48200000.0
2008-08-12 05:36:00,102.9,102.9,102.9,102.9,1000000.0
2008-08-12 05:37:00,102.89,102.9,102.89,102.9,49200000.0
2008-08-12 05:38:00,102.89,102.9,102.89,102.89,77200000.0
2008-08-12 05:39:00,102.885,102.885,102.88,102.88,27000000.0
2008-08-12 05:40:00,102.88,102.885,102.87,102.88,107600000.0
2008-08-12 05:41:00,102.89,102.89,102.88,102.88,28000000.0
2008-08-12 05:42:00,102.88,102.88,102.87,102.875,54000000.0
2008-08-12 05:43:00,102.88,102.88,102.875,102.875,27000000.0
2008-08-12 05:45:00,102.88,102.88,102.88,102.88,16200000.0
2008-08-12 05:46:00,102.89,102.945,102.89,102.905,195400000.0
2008-08-12 05:47:00,102.905,102.925,102.905,102.925,39500000.0
2008-08-12 05:48:00,102.925,102.925,102.91,102.92,64800000.0
2008-08-12 05:49:00,102.92,102.92,102.91,102.91,64800000.0
2008-08-12 05:50:00,102.91,102.91,102.91,102.91,16200000.0
2008-08-12 05:51:00,102.91,102.91,102.9,102.9,59400000.0
2008-08-12 05:52:00,102.9,102.9,102.9,102.9,16200000.0
2008-08-12 05:53:00,102.905,102.91,102.9,102.91,86400000.0
2008-08-12 05:54:00,102.91,102.91,102.9,102.905,59400000.0
2008-08-12 05:55:00,102.91,102.91,102.905,102.905,108000000.0
2008-08-12 05:56:00,102.91,102.91,102.9,102.91,108000000.0
2008-08-12 05:57:00,102.915,102.915,102.915,102.915,21600000.0
2008-08-12 05:58:00,102.915,102.92,102.915,102.92,7400000.0
2008-08-12 05:59:00,102.92,102.92,102.91,102.91,25200000.0
2008-08-12 06:00:00,102.91,102.91,102.91,102.91,49200000.0
2008-08-12 06:01:00,102.9,102.9,102.9,102.9,3000000.0
2008-08-12 06:02:00,102.88,102.88,102.88,102.88,107600000.0
2008-08-12 06:03:00,102.9,102.9,102.88,102.885,107600000.0
2008-08-12 06:04:00,102.885,102.89,102.87,102.88,231800000.0
2008-08-12 06:05:00,102.88,102.88,102.88,102.88,6400000.0
2008-08-12 06:06:00,102.88,102.895,102.88,102.895,55000000.0
2008-08-12 06:07:00,102.9,102.9,102.9,102.9,16200000.0
2008-08-12 06:08:00,102.905,102.905,102.89,102.89,102600000.0
2008-08-12 06:09:00,102.895,102.895,102.895,102.895,16200000.0
2008-08-12 06:10:00,102.905,102.925,102.905,102.92,187300000.0
2008-08-12 06:11:00,102.92,102.94,102.92,102.94,66400000.0
2008-08-12 06:12:00,102.95,102.95,102.95,102.95,3000000.0
2008-08-12 06:13:00,102.96,102.96,102.95,102.95,18800000.0
2008-08-12 06:14:00,102.95,102.96,102.95,102.96,85000000.0
2008-08-12 06:15:00,102.97,102.97,102.95,102.955,192000000.0
2008-08-12 06:16:00,102.95,102.96,102.94,102.95,112600000.0
2008-08-12 06:17:00,102.95,102.95,102.95,102.95,31000000.0
2008-08-12 06:18:00,102.955,102.955,102.92,102.93,183400000.0
2008-08-12 06:19:00,102.93,102.93,102.92,102.92,76200000.0
2008-08-12 06:20:00,102.92,102.95,102.92,102.94,128900000.0
2008-08-12 06:21:00,102.94,102.95,102.94,102.94,99400000.0
2008-08-12 06:22:00,102.93,102.94,102.93,102.93,67000000.0
2008-08-12 06:23:00,102.92,102.94,102.92,102.93,173600000.0
2008-08-12 06:24:00,102.93,102.93,102.93,102.93,3000000.0
2008-08-12 06:25:00,102.94,102.95,102.93,102.93,124000000.0
2008-08-12 06:26:00,102.93,102.95,102.93,102.95,47400000.0
2008-08-12 06:27:00,102.95,102.95,102.95,102.95,2000000.0
2008-08-12 06:28:00,102.95,102.95,102.95,102.95,21200000.0
2008-08-12 06:29:00,102.95,102.95,102.94,102.94,43900000.0
2008-08-12 06:30:00,102.95,102.95,102.94,102.95,55600000.0
2008-08-12 06:31:00,102.95,102.97,102.95,102.965,220900000.0
2008-08-12 06:32:00,102.965,102.98,102.96,102.98,229600000.0
2008-08-12 06:33:00,102.975,102.98,102.97,102.975,161400000.0
2008-08-12 06:34:00,102.975,102.975,102.965,102.965,88500000.0
2008-08-12 06:35:00,102.965,102.97,102.955,102.96,100400000.0
2008-08-12 06:36:00,102.96,102.96,102.95,102.95,78600000.0
2008-08-12 06:37:00,102.95,102.96,102.95,102.96,104600000.0
2008-08-12 06:38:00,102.965,102.97,102.96,102.965,59400000.0
2008-08-12 06:39:00,102.965,102.965,102.96,102.965,27000000.0
2008-08-12 06:40:00,102.96,102.995,102.955,102.965,228800001.0
2008-08-12 06:41:00,102.965,102.975,102.965,102.97,68000000.0
2008-08-12 06:42:00,102.97,102.97,102.96,102.96,43200000.0
2008-08-12 06:43:00,102.965,102.97,102.96,102.97,129600000.0
2008-08-12 06:44:00,102.97,102.97,102.965,102.965,27000000.0
2008-08-12 06:45:00,102.965,102.97,102.95,102.965,171600000.0
2008-08-12 06:46:00,102.965,102.965,102.96,102.965,79800000.0
2008-08-12 06:47:00,102.965,102.975,102.96,102.975,198800000.0
2008-08-12 06:48:00,102.98,103.01,102.98,102.985,292000000.0
2008-08-12 06:49:00,102.985,103.01,102.98,103.01,195200000.0
2008-08-12 06:50:00,103.01,103.01,102.99,102.99,55200000.0
2008-08-12 06:51:00,102.99,102.99,102.97,102.97,169800000.0
2008-08-12 06:52:00,102.97,102.97,102.95,102.95,99200000.0
2008-08-12 06:53:00,102.945,102.945,102.92,102.93,292100000.0
2008-08-12 06:54:00,102.93,102.935,102.93,102.93,91400000.0
2008-08-12 06:55:00,102.935,102.945,102.935,102.94,41000000.0
2008-08-12 06:56:00,102.93,102.935,102.925,102.93,65800000.0
2008-08-12 06:57:00,102.935,102.935,102.91,102.92,108000000.0
2008-08-12 06:58:00,102.925,102.94,102.92,102.92,224600000.0
2008-08-12 06:59:00,102.92,102.93,102.89,102.93,170000000.0
2008-08-12 07:00:00,102.935,102.94,102.91,102.91,153600000.0
2008-08-12 07:01:00,102.91,102.93,102.895,102.93,210800000.0
2008-08-12 07:02:00,102.94,102.95,102.87,102.895,576200000.0
2008-08-12 07:03:00,102.89,102.91,102.885,102.905,190000000.0
2008-08-12 07:04:00,102.91,102.92,102.905,102.905,145400000.0
2008-08-12 07:05:00,102.91,102.92,102.89,102.89,343200000.0
2008-08-12 07:06:00,102.89,102.9,102.88,102.895,261000000.0
2008-08-12 07:07:00,102.895,102.895,102.87,102.875,308600000.0
2008-08-12 07:08:00,102.875,102.88,102.875,102.875,47400000.0
2008-08-12 07:09:00,102.875,102.885,102.87,102.885,132800000.0
2008-08-12 07:10:00,102.89,102.92,102.88,102.92,93300000.0
2008-08-12 07:11:00,102.92,102.97,102.895,102.94,266400000.0
2008-08-12 07:12:00,102.94,102.94,102.93,102.93,89000000.0
2008-08-12 07:13:00,102.93,102.94,102.895,102.895,293600000.0
2008-08-12 07:14:00,102.89,102.92,102.89,102.92,142600000.0
2008-08-12 07:15:00,102.92,102.93,102.91,102.91,79600000.0
2008-08-12 07:16:00,102.91,102.93,102.91,102.92,163800000.0
2008-08-12 07:17:00,102.92,102.945,102.92,102.935,189600000.0
2008-08-12 07:18:00,102.945,102.95,102.915,102.94,196000000.0
2008-08-12 07:19:00,102.95,102.98,102.915,102.915,333100000.0
2008-08-12 07:20:00,102.92,102.95,102.915,102.93,335300001.0
2008-08-12 07:21:00,102.935,102.955,102.925,102.945,341000000.0
2008-08-12 07:22:00,102.945,102.945,102.935,102.935,187800001.0
2008-08-12 07:23:00,102.935,102.935,102.93,102.93,113400000.0
2008-08-12 07:24:00,102.935,102.945,102.935,102.935,151200001.0
2008-08-12 07:25:00,102.94,102.94,102.935,102.935,32400000.0
2008-08-12 07:26:00,102.935,102.94,102.925,102.93,183000000.0
2008-08-12 07:27:00,102.93,102.955,102.925,102.945,189500000.0
2008-08-12 07:28:00,102.93,102.94,102.895,102.91,288200000.0
2008-08-12 07:29:00,102.915,102.915,102.875,102.88,255900000.0
2008-08-12 07:30:00,102.88,102.92,102.875,102.92,454300000.0
2008-08-12 07:31:00,102.92,102.92,102.905,102.92,221400000.0
2008-08-12 07:32:00,102.915,102.945,102.915,102.945,145800000.0
2008-08-12 07:33:00,102.95,102.95,102.93,102.935,280800000.0
2008-08-12 07:34:00,102.935,102.945,102.91,102.91,248400000.0
2008-08-12 07:35:00,102.91,102.915,102.905,102.915,181400000.0
2008-08-12 07:36:00,102.92,102.92,102.91,102.91,125200000.0
2008-08-12 07:37:00,102.91,102.915,102.905,102.91,140400000.0
2008-08-12 07:38:00,102.915,102.915,102.905,102.91,205200000.0
2008-08-12 07:39:00,102.91,102.935,102.91,102.935,291600000.0
2008-08-12 07:40:00,102.935,102.935,102.91,102.925,275400000.0
2008-08-12 07:41:00,102.92,102.955,102.915,102.955,411400000.0
2008-08-12 07:42:00,102.95,102.96,102.92,102.94,560200000.0
2008-08-12 07:43:00,102.935,102.955,102.92,102.945,439400000.0
2008-08-12 07:44:00,102.945,102.95,102.92,102.94,630300000.0
2008-08-12 07:45:00,102.945,103.01,102.945,102.955,906200000.0
2008-08-12 07:46:00,102.955,103.02,102.955,103.005,747500000.0
2008-08-12 07:47:00,103.01,103.05,102.96,102.98,543900000.0
2008-08-12 07:48:00,102.98,102.985,102.945,102.945,471400000.0
2008-08-12 07:49:00,102.95,102.965,102.94,102.965,264300000.0
2008-08-12 07:50:00,102.96,102.975,102.93,102.93,579400001.0
2008-08-12 07:51:00,102.93,102.965,102.905,102.95,772700000.0
2008-08-12 07:52:00,102.96,102.97,102.94,102.95,316800001.0
2008-08-12 07:53:00,102.955,102.955,102.87,102.875,602500000.0
2008-08-12 07:54:00,102.875,102.92,102.865,102.9,671600001.0
2008-08-12 07:55:00,102.895,102.94,102.89,102.92,709500000.0
2008-08-12 07:56:00,102.925,102.93,102.825,102.84,734900001.0
2008-08-12 07:57:00,102.845,102.915,102.84,102.895,876400000.0
2008-08-12 07:58:00,102.895,102.9,102.855,102.855,464400000.0
2008-08-12 07:59:00,102.865,102.905,102.85,102.885,736200000.0
2008-08-12 08:00:00,102.88,102.89,102.845,102.865,421300000.0
2008-08-12 08:01:00,102.86,102.86,102.8,102.81,415700000.0
2008-08-12 08:02:00,102.81,102.835,102.78,102.79,363200000.0
2008-08-12 08:03:00,102.785,102.795,102.74,102.765,322300000.0
2008-08-12 08:04:00,102.765,102.765,102.66,102.715,545800000.0
2008-08-12 08:05:00,102.715,102.715,102.705,102.715,248800000.0
2008-08-12 08:06:00,102.715,102.73,102.705,102.715,270600000.0
2008-08-12 08:07:00,102.715,102.795,102.695,102.785,419900000.0
2008-08-12 08:08:00,102.78,102.84,102.745,102.83,346199999.0
2008-08-12 08:09:00,102.83,102.84,102.825,102.835,218700000.0
2008-08-12 08:10:00,102.835,102.84,102.815,102.815,239200000.0
2008-08-12 08:11:00,102.82,102.835,102.805,102.825,329700000.0
2008-08-12 08:12:00,102.83,102.86,102.805,102.85,276100000.0
2008-08-12 08:13:00,102.845,102.91,102.84,102.89,392300000.0
2008-08-12 08:14:00,102.89,102.92,102.885,102.91,243400000.0
2008-08-12 08:15:00,102.905,102.915,102.895,102.895,320300000.0
2008-08-12 08:16:00,102.89,102.895,102.865,102.89,471800000.0
2008-08-12 08:17:00,102.89,102.935,102.89,102.905,352300000.0
2008-08-12 08:18:00,102.91,102.94,102.91,102.92,267200000.0
2008-08-12 08:19:00,102.915,102.94,102.915,102.925,174200000.0
2008-08-12 08:20:00,102.925,102.925,102.895,102.895,138700000.0
2008-08-12 08:21:00,102.885,102.92,102.875,102.9,222000000.0
2008-08-12 08:22:00,102.905,102.91,102.86,102.885,316100000.0
2008-08-12 08:23:00,102.88,102.915,102.88,102.895,233400000.0
2008-08-12 08:24:00,102.895,102.925,102.855,102.86,296000000.0
2008-08-12 08:25:00,102.87,102.9,102.86,102.88,371600000.0
2008-08-12 08:26:00,102.885,102.92,102.875,102.895,250800000.0
2008-08-12 08:27:00,102.895,102.915,102.86,102.86,283600000.0
2008-08-12 08:28:00,102.86,102.895,102.86,102.88,297100000.0
2008-08-12 08:29:00,102.88,102.92,102.875,102.905,439699999.0
2008-08-12 08:30:00,102.905,102.91,102.875,102.89,686900000.0
2008-08-12 08:31:00,102.885,102.9,102.87,102.895,463800000.0
2008-08-12 08:32:00,102.895,102.94,102.895,102.94,564600000.0
2008-08-12 08:33:00,102.94,102.96,102.915,102.955,422600000.0
2008-08-12 08:34:00,102.955,102.97,102.9,102.92,437700000.0
2008-08-12 08:35:00,102.92,102.97,102.895,102.97,264400000.0
2008-08-12 08:36:00,102.975,103.0,102.975,102.985,177100000.0
2008-08-12 08:37:00,102.985,102.99,102.94,102.955,374000000.0
2008-08-12 08:38:00,102.955,102.985,102.94,102.98,421700000.0
2008-08-12 08:39:00,102.975,102.985,102.945,102.95,205100000.0
2008-08-12 08:40:00,102.95,102.975,102.94,102.965,297500000.0
2008-08-12 08:41:00,102.965,102.965,102.91,102.91,544000000.0
2008-08-12 08:42:00,102.91,102.91,102.885,102.89,195200000.0
2008-08-12 08:43:00,102.9,102.94,102.885,102.935,267500000.0
2008-08-12 08:44:00,102.935,102.935,102.91,102.93,142200000.0
2008-08-12 08:45:00,102.93,102.935,102.905,102.905,176300000.0
2008-08-12 08:46:00,102.91,102.955,102.905,102.945,214700000.0
2008-08-12 08:47:00,102.94,103.035,102.935,102.96,267300000.0
2008-08-12 08:48:00,102.96,103.0,102.945,102.945,377500000.0
2008-08-12 08:49:00,102.945,102.975,102.92,102.97,571900000.0
2008-08-12 08:50:00,102.97,102.97,102.92,102.925,695500000.0
2008-08-12 08:51:00,102.925,102.945,102.92,102.925,432800000.0
2008-08-12 08:52:00,102.92,102.93,102.86,102.92,659100000.0
2008-08-12 08:53:00,102.92,102.93,102.9,102.915,508800000.0
2008-08-12 08:54:00,102.915,102.945,102.885,102.885,382100000.0
2008-08-12 08:55:00,102.89,102.91,102.88,102.91,319500000.0
2008-08-12 08:56:00,102.91,102.93,102.91,102.93,299800000.0
2008-08-12 08:57:00,102.93,102.95,102.905,102.905,589800000.0
2008-08-12 08:58:00,102.905,102.92,102.855,102.875,779100000.0
2008-08-12 08:59:00,102.875,102.905,102.875,102.895,269500000.0
2008-08-12 09:00:00,102.9,102.92,102.875,102.885,186400000.0
2008-08-12 09:01:00,102.875,102.905,102.865,102.865,391200000.0
2008-08-12 09:02:00,102.87,102.895,102.86,102.865,454500000.0
2008-08-12 09:03:00,102.865,102.865,102.825,102.86,659400000.0
2008-08-12 09:04:00,102.86,102.9,102.86,102.9,595300000.0
2008-08-12 09:05:00,102.895,102.905,102.86,102.86,590900001.0
2008-08-12 09:06:00,102.86,102.88,102.86,102.86,1000599998.0
2008-08-12 09:07:00,102.86,102.87,102.795,102.805,515600001.0
2008-08-12 09:08:00,102.805,102.825,102.765,102.765,669900000.0
2008-08-12 09:09:00,102.77,102.785,102.76,102.775,554400000.0
2008-08-12 09:10:00,102.775,102.775,102.705,102.705,673900000.0
2008-08-12 09:11:00,102.705,102.73,102.67,102.695,457500000.0
2008-08-12 09:12:00,102.69,102.715,102.675,102.705,397400000.0
2008-08-12 09:13:00,102.705,102.71,102.695,102.7,331500000.0
2008-08-12 09:14:00,102.705,102.73,102.695,102.715,531299999.0
2008-08-12 09:15:00,102.715,102.745,102.71,102.725,470100000.0
2008-08-12 09:16:00,102.725,102.74,102.685,102.72,899500002.0
2008-08-12 09:17:00,102.715,102.72,102.68,102.68,296800000.0
2008-08-12 09:18:00,102.68,102.68,102.64,102.655,580500001.0
2008-08-12 09:19:00,102.655,102.68,102.64,102.68,372700000.0
2008-08-12 09:20:00,102.68,102.745,102.675,102.715,748000000.0
2008-08-12 09:21:00,102.715,102.73,102.7,102.725,334900000.0
2008-08-12 09:22:00,102.725,102.755,102.72,102.755,229600000.0
2008-08-12 09:23:00,102.75,102.785,102.745,102.765,222000000.0
2008-08-12 09:24:00,102.765,102.78,102.75,102.755,285300000.0
2008-08-12 09:25:00,102.765,102.785,102.745,102.775,237300000.0
2008-08-12 09:26:00,102.775,102.79,102.755,102.79,241300000.0
2008-08-12 09:27:00,102.785,102.83,102.77,102.82,173500000.0
2008-08-12 09:28:00,102.82,102.835,102.78,102.805,380500000.0
2008-08-12 09:29:00,102.805,102.82,102.745,102.75,320000000.0
2008-08-12 09:30:00,102.75,102.78,102.735,102.74,198200000.0
2008-08-12 09:31:00,102.73,102.77,102.715,102.75,181100000.0
2008-08-12 09:32:00,102.745,102.76,102.74,102.74,246200000.0
2008-08-12 09:33:00,102.74,102.755,102.72,102.745,166000000.0
2008-08-12 09:34:00,102.745,102.775,102.735,102.74,271800000.0
2008-08-12 09:35:00,102.74,102.775,102.735,102.74,514800001.0
2008-08-12 09:36:00,102.74,102.74,102.675,102.675,438600000.0
2008-08-12 09:37:00,102.67,102.68,102.65,102.665,230800000.0
2008-08-12 09:38:00,102.665,102.68,102.66,102.68,215400000.0
2008-08-12 09:39:00,102.68,102.7,102.655,102.67,665500000.0
2008-08-12 09:40:00,102.67,102.74,102.665,102.7,711999999.0
2008-08-12 09:41:00,102.7,102.71,102.685,102.685,280799999.0
2008-08-12 09:42:00,102.685,102.72,102.685,102.72,367600000.0
2008-08-12 09:43:00,102.72,102.73,102.695,102.71,620900000.0
2008-08-12 09:44:00,102.71,102.74,102.695,102.72,639000001.0
2008-08-12 09:45:00,102.71,102.73,102.705,102.72,339900000.0
2008-08-12 09:46:00,102.725,102.725,102.7,102.705,364300000.0
2008-08-12 09:47:00,102.705,102.74,102.695,102.73,243100000.0
2008-08-12 09:48:00,102.715,102.72,102.68,102.69,292700001.0
2008-08-12 09:49:00,102.69,102.695,102.67,102.69,152400000.0
2008-08-12 09:50:00,102.69,102.695,102.675,102.685,238200000.0
2008-08-12 09:51:00,102.685,102.69,102.595,102.63,558000000.0
2008-08-12 09:52:00,102.63,102.64,102.585,102.635,494800000.0
2008-08-12 09:53:00,102.635,102.655,102.62,102.62,427700000.0
2008-08-12 09:54:00,102.62,102.645,102.61,102.645,221900000.0
2008-08-12 09:55:00,102.65,102.67,102.64,102.655,192400001.0
2008-08-12 09:56:00,102.66,102.7,102.655,102.685,416300001.0
2008-08-12 09:57:00,102.69,102.72,102.685,102.72,305699998.0
2008-08-12 09:58:00,102.705,102.72,102.665,102.67,350100002.0
2008-08-12 09:59:00,102.68,102.68,102.645,102.65,440000000.0
2008-08-12 10:00:00,102.65,102.66,102.63,102.655,250200000.0
2008-08-12 10:01:00,102.65,102.68,102.645,102.65,299600000.0
2008-08-12 10:02:00,102.645,102.66,102.635,102.64,376100000.0
2008-08-12 10:03:00,102.64,102.69,102.635,102.67,293800000.0
2008-08-12 10:04:00,102.67,102.675,102.635,102.655,252700001.0
2008-08-12 10:05:00,102.65,102.66,102.63,102.64,89100000.0
2008-08-12 10:06:00,102.65,102.655,102.605,102.615,171700000.0
2008-08-12 10:07:00,102.61,102.655,102.605,102.635,466500001.0
2008-08-12 10:08:00,102.635,102.68,102.63,102.675,458300001.0
2008-08-12 10:09:00,102.675,102.74,102.65,102.735,394000000.0
2008-08-12 10:10:00,102.735,102.74,102.7,102.715,349200000.0
2008-08-12 10:11:00,102.715,102.715,102.67,102.675,430400000.0
2008-08-12 10:12:00,102.67,102.7,102.665,102.69,426100003.0
2008-08-12 10:13:00,102.69,102.71,102.69,102.705,371400000.0
2008-08-12 10:14:00,102.705,102.715,102.7,102.71,287000000.0
2008-08-12 10:15:00,102.715,102.72,102.705,102.715,114600000.0
2008-08-12 10:16:00,102.715,102.74,102.715,102.725,328300000.0
2008-08-12 10:17:00,102.72,102.735,102.705,102.705,172200000.0
2008-08-12 10:18:00,102.705,102.73,102.66,102.66,270300000.0
2008-08-12 10:19:00,102.655,102.68,102.655,102.675,243900000.0
2008-08-12 10:20:00,102.675,102.725,102.655,102.725,336000000.0
2008-08-12 10:21:00,102.725,102.745,102.72,102.73,60900000.0
2008-08-12 10:22:00,102.745,102.77,102.705,102.725,206100000.0
2008-08-12 10:23:00,102.72,102.72,102.715,102.72,42100000.0
2008-08-12 10:24:00,102.72,102.735,102.72,102.73,138100000.0
2008-08-12 10:25:00,102.725,102.735,102.68,102.685,200800000.0
2008-08-12 10:26:00,102.68,102.705,102.66,102.705,356800000.0
2008-08-12 10:27:00,102.71,102.73,102.68,102.695,236200000.0
2008-08-12 10:28:00,102.7,102.7,102.69,102.7,133300000.0
2008-08-12 10:29:00,102.695,102.7,102.69,102.695,95200000.0
2008-08-12 10:30:00,102.695,102.8,102.695,102.715,209600000.0
2008-08-12 10:31:00,102.715,102.74,102.695,102.735,513000000.0
2008-08-12 10:32:00,102.74,102.74,102.715,102.73,251100000.0
2008-08-12 10:33:00,102.73,102.73,102.675,102.69,253300000.0
2008-08-12 10:34:00,102.69,102.7,102.655,102.695,430200000.0
2008-08-12 10:35:00,102.7,102.71,102.69,102.705,296700000.0
2008-08-12 10:36:00,102.705,102.765,102.705,102.74,278100000.0
2008-08-12 10:37:00,102.745,102.77,102.73,102.76,324500000.0
2008-08-12 10:38:00,102.765,102.78,102.74,102.74,308900000.0
2008-08-12 10:39:00,102.745,102.745,102.735,102.74,179400000.0
2008-08-12 10:40:00,102.745,102.76,102.735,102.735,164300000.0
2008-08-12 10:41:00,102.73,102.73,102.705,102.715,366200000.0
2008-08-12 10:42:00,102.72,102.745,102.715,102.745,143400001.0
2008-08-12 10:43:00,102.74,102.76,102.735,102.76,283600000.0
2008-08-12 10:44:00,102.755,102.81,102.755,102.76,344900000.0
2008-08-12 10:45:00,102.76,102.855,102.76,102.82,587000000.0
2008-08-12 10:46:00,102.82,102.825,102.795,102.815,470100000.0
2008-08-12 10:47:00,102.815,102.815,102.775,102.78,442800000.0
2008-08-12 10:48:00,102.785,102.84,102.775,102.83,373100000.0
2008-08-12 10:49:00,102.83,102.86,102.825,102.845,443400000.0
2008-08-12 10:50:00,102.855,102.86,102.815,102.82,367600000.0
2008-08-12 10:51:00,102.82,102.84,102.815,102.82,159400000.0
2008-08-12 10:52:00,102.815,102.845,102.805,102.84,389000000.0
2008-08-12 10:53:00,102.84,102.84,102.805,102.835,326300000.0
2008-08-12 10:54:00,102.835,102.84,102.81,102.82,338200000.0
2008-08-12 10:55:00,102.82,102.82,102.77,102.78,301800000.0
2008-08-12 10:56:00,102.78,102.79,102.77,102.79,211700000.0
2008-08-12 10:57:00,102.79,102.825,102.775,102.825,149700000.0
2008-08-12 10:58:00,102.825,102.84,102.82,102.84,316300000.0
2008-08-12 10:59:00,102.84,102.84,102.79,102.82,527199999.0
2008-08-12 11:00:00,102.825,102.84,102.775,102.775,249500000.0
2008-08-12 11:01:00,102.775,102.79,102.755,102.79,445700000.0
2008-08-12 11:02:00,102.79,102.8,102.785,102.8,344600000.0
2008-08-12 11:03:00,102.8,102.825,102.795,102.825,427500000.0
2008-08-12 11:04:00,102.825,102.84,102.815,102.84,671700000.0
2008-08-12 11:05:00,102.84,102.88,102.825,102.88,411200000.0
2008-08-12 11:06:00,102.88,102.9,102.85,102.9,495000000.0
2008-08-12 11:07:00,102.9,102.96,102.895,102.9,568100000.0
2008-08-12 11:08:00,102.9,102.96,102.885,102.945,716300001.0
2008-08-12 11:09:00,102.935,102.95,102.905,102.94,578100000.0
2008-08-12 11:10:00,102.945,103.01,102.945,102.995,443100000.0
2008-08-12 11:11:00,102.995,103.0,102.97,102.985,386700000.0
2008-08-12 11:12:00,102.99,103.0,102.925,102.93,593200000.0
2008-08-12 11:13:00,102.94,102.955,102.92,102.94,395300000.0
2008-08-12 11:14:00,102.95,102.98,102.935,102.97,394500000.0
2008-08-12 11:15:00,102.96,102.975,102.955,102.97,398000000.0
2008-08-12 11:16:00,102.965,102.97,102.935,102.935,323100000.0
2008-08-12 11:17:00,102.93,102.935,102.875,102.91,417500000.0
2008-08-12 11:18:00,102.915,102.97,102.915,102.93,420300000.0
2008-08-12 11:19:00,102.93,102.93,102.87,102.92,346100000.0
2008-08-12 11:20:00,102.92,102.95,102.915,102.94,171400000.0
2008-08-12 11:21:00,102.94,102.94,102.93,102.93,118400000.0
2008-08-12 11:22:00,102.935,102.935,102.915,102.92,238000000.0
2008-08-12 11:23:00,102.92,102.96,102.91,102.95,387000000.0
2008-08-12 11:24:00,102.945,102.97,102.945,102.95,204700001.0
2008-08-12 11:25:00,102.95,102.96,102.94,102.955,202300000.0
2008-08-12 11:26:00,102.97,102.98,102.95,102.97,125100000.0
2008-08-12 11:27:00,102.975,103.01,102.97,102.99,351000000.0
2008-08-12 11:28:00,102.99,103.015,102.99,103.0,324600000.0
2008-08-12 11:29:00,103.0,103.02,103.0,103.005,286000000.0
2008-08-12 11:30:00,103.005,103.05,102.975,103.04,334500000.0
2008-08-12 11:31:00,103.04,103.04,102.96,103.025,373100000.0
2008-08-12 11:32:00,103.025,103.035,103.01,103.02,207000000.0
2008-08-12 11:33:00,103.015,103.025,102.955,102.97,353500000.0
2008-08-12 11:34:00,102.97,102.98,102.95,102.965,380500000.0
2008-08-12 11:35:00,102.965,103.005,102.96,103.005,309100000.0
2008-08-12 11:36:00,103.005,103.045,103.005,103.015,354600000.0
2008-08-12 11:37:00,103.015,103.015,102.97,102.98,323300000.0
2008-08-12 11:38:00,102.98,103.0,102.955,102.96,566100000.0
2008-08-12 11:39:00,102.955,103.025,102.955,103.0,337400000.0
2008-08-12 11:40:00,103.0,103.05,102.995,103.05,215400000.0
2008-08-12 11:41:00,103.045,103.08,103.035,103.06,240800000.0
2008-08-12 11:42:00,103.06,103.1,103.06,103.095,176400000.0
2008-08-12 11:43:00,103.1,103.1,103.07,103.075,315900000.0
2008-08-12 11:44:00,103.07,103.085,103.05,103.055,195900000.0
2008-08-12 11:45:00,103.06,103.06,103.03,103.045,148100000.0
2008-08-12 11:46:00,103.045,103.05,103.025,103.035,227800000.0
2008-08-12 11:47:00,103.035,103.06,103.03,103.035,313200000.0
2008-08-12 11:48:00,103.03,103.055,103.01,103.05,303000000.0
2008-08-12 11:49:00,103.05,103.06,103.035,103.06,152800000.0
2008-08-12 11:50:00,103.065,103.07,103.03,103.03,233000000.0
2008-08-12 11:51:00,103.03,103.05,103.025,103.035,180100000.0
2008-08-12 11:52:00,103.035,103.045,103.03,103.035,256900000.0
2008-08-12 11:53:00,103.035,103.035,103.015,103.02,128300000.0
2008-08-12 11:54:00,103.02,103.025,103.0,103.0,198500000.0
2008-08-12 11:55:00,103.0,103.08,102.99,103.08,488400000.0
2008-08-12 11:56:00,103.08,103.08,103.06,103.08,279800000.0
2008-08-12 11:57:00,103.08,103.09,102.975,102.995,616500000.0
2008-08-12 11:58:00,103.0,103.02,102.975,102.975,415500000.0
2008-08-12 11:59:00,102.975,102.985,102.97,102.98,202700000.0
2008-08-12 12:00:00,102.975,103.01,102.975,102.985,446600000.0
2008-08-12 12:01:00,102.975,102.99,102.95,102.96,460800000.0
2008-08-12 12:02:00,102.96,102.975,102.95,102.955,422400000.0
2008-08-12 12:03:00,102.955,102.965,102.95,102.955,212300000.0
2008-08-12 12:04:00,102.955,102.995,102.95,102.97,407300000.0
2008-08-12 12:05:00,102.97,102.995,102.96,102.975,286600000.0
2008-08-12 12:06:00,102.975,102.975,102.955,102.96,504900000.0
2008-08-12 12:07:00,102.95,102.965,102.935,102.96,253400000.0
2008-08-12 12:08:00,102.96,102.985,102.96,102.975,192500000.0
2008-08-12 12:09:00,102.975,102.99,102.975,102.99,162500000.0
2008-08-12 12:10:00,102.985,102.985,102.975,102.98,117300000.0
2008-08-12 12:11:00,102.98,102.99,102.975,102.985,92900000.0
2008-08-12 12:12:00,102.985,102.985,102.93,102.935,120200000.0
2008-08-12 12:13:00,102.935,102.95,102.905,102.95,279100000.0
2008-08-12 12:14:00,102.96,102.97,102.955,102.965,226600000.0
2008-08-12 12:15:00,102.97,102.98,102.97,102.98,50400000.0
2008-08-12 12:16:00,102.98,102.98,102.955,102.97,325900000.0
2008-08-12 12:17:00,102.975,102.985,102.965,102.97,232400000.0
2008-08-12 12:18:00,102.975,102.975,102.955,102.955,206600000.0
2008-08-12 12:19:00,102.955,102.96,102.94,102.95,226500000.0
2008-08-12 12:20:00,102.945,102.975,102.945,102.96,226900000.0
2008-08-12 12:21:00,102.96,102.97,102.945,102.97,293900000.0
2008-08-12 12:22:00,102.97,102.975,102.965,102.965,157100000.0
2008-08-12 12:23:00,102.965,102.975,102.96,102.97,349400000.0
2008-08-12 12:24:00,102.965,102.965,102.955,102.955,185700000.0
2008-08-12 12:25:00,102.955,102.96,102.88,102.89,308700000.0
2008-08-12 12:26:00,102.895,102.905,102.87,102.87,290900000.0
2008-08-12 12:27:00,102.87,102.88,102.855,102.855,291500000.0
2008-08-12 12:28:00,102.855,102.89,102.855,102.87,352900000.0
2008-08-12 12:29:00,102.87,102.89,102.865,102.875,210100000.0
2008-08-12 12:30:00,102.875,102.93,102.875,102.915,408200000.0
2008-08-12 12:31:00,102.92,102.94,102.915,102.94,131600000.0
2008-08-12 12:32:00,102.935,102.96,102.925,102.935,186300000.0
2008-08-12 12:33:00,102.935,102.95,102.905,102.915,424200000.0
2008-08-12 12:34:00,102.915,102.915,102.885,102.905,239200000.0
2008-08-12 12:35:00,102.905,102.92,102.885,102.91,335400000.0
2008-08-12 12:36:00,102.915,102.94,102.915,102.925,110600000.0
2008-08-12 12:37:00,102.925,102.925,102.905,102.91,103900000.0
2008-08-12 12:38:00,102.91,102.91,102.895,102.905,190500000.0
2008-08-12 12:39:00,102.905,102.935,102.895,102.935,202300000.0
2008-08-12 12:40:00,102.935,102.955,102.925,102.935,243800000.0
2008-08-12 12:41:00,102.94,102.96,102.935,102.955,196000000.0
2008-08-12 12:42:00,102.955,102.975,102.94,102.975,172600000.0
2008-08-12 12:43:00,102.975,102.99,102.955,102.955,332000000.0
2008-08-12 12:44:00,102.955,102.96,102.91,102.925,595400000.0
2008-08-12 12:45:00,102.935,102.955,102.93,102.945,275600000.0
2008-08-12 12:46:00,102.94,102.96,102.94,102.95,153400000.0
2008-08-12 12:47:00,102.95,102.95,102.93,102.935,184000000.0
2008-08-12 12:48:00,102.93,102.95,102.93,102.935,170100000.0
2008-08-12 12:49:00,102.935,102.935,102.92,102.925,140800000.0
2008-08-12 12:50:00,102.93,102.93,102.92,102.92,69100000.0
2008-08-12 12:51:00,102.92,102.92,102.895,102.915,252400000.0
2008-08-12 12:52:00,102.91,102.925,102.905,102.91,268400000.0
2008-08-12 12:53:00,102.91,102.91,102.89,102.9,318800000.0
2008-08-12 12:54:00,102.905,102.91,102.885,102.905,333200000.0
2008-08-12 12:55:00,102.905,102.925,102.885,102.895,274400000.0
2008-08-12 12:56:00,102.895,102.91,102.87,102.89,179300000.0
2008-08-12 12:57:00,102.895,102.91,102.89,102.905,117800000.0
2008-08-12 12:58:00,102.91,102.94,102.9,102.91,648400000.0
2008-08-12 12:59:00,102.91,102.95,102.89,102.935,286200000.0
2008-08-12 13:00:00,102.93,102.93,102.895,102.9,193400000.0
2008-08-12 13:01:00,102.9,102.925,102.9,102.905,172200000.0
2008-08-12 13:02:00,102.905,102.915,102.905,102.91,104800000.0
2008-08-12 13:03:00,102.91,102.91,102.895,102.9,162900000.0
2008-08-12 13:04:00,102.9,102.91,102.885,102.885,300500000.0
2008-08-12 13:05:00,102.885,102.89,102.88,102.88,76200000.0
2008-08-12 13:06:00,102.88,102.895,102.875,102.89,239400000.0
2008-08-12 13:07:00,102.89,102.91,102.885,102.9,194800000.0
2008-08-12 13:08:00,102.905,102.96,102.905,102.96,542400000.0
2008-08-12 13:09:00,102.945,102.96,102.91,102.92,501600000.0
2008-08-12 13:10:00,102.915,102.92,102.875,102.885,321600000.0
2008-08-12 13:11:00,102.875,102.875,102.85,102.855,296100000.0
2008-08-12 13:12:00,102.86,102.87,102.82,102.84,411100000.0
2008-08-12 13:13:00,102.84,102.84,102.795,102.805,437500000.0
2008-08-12 13:14:00,102.815,102.82,102.8,102.815,275000000.0
2008-08-12 13:15:00,102.815,102.815,102.805,102.805,95100000.0
2008-08-12 13:16:00,102.805,102.845,102.805,102.84,141200000.0
2008-08-12 13:17:00,102.84,102.89,102.84,102.88,275900000.0
2008-08-12 13:18:00,102.875,102.88,102.87,102.875,468200000.0
2008-08-12 13:19:00,102.875,102.875,102.87,102.875,170200000.0
2008-08-12 13:20:00,102.875,102.88,102.865,102.87,190600000.0
2008-08-12 13:21:00,102.87,102.87,102.83,102.85,186500000.0
2008-08-12 13:22:00,102.85,102.85,102.805,102.805,250000000.0
2008-08-12 13:23:00,102.805,102.81,102.79,102.8,217800000.0
2008-08-12 13:24:00,102.8,102.825,102.8,102.82,220500000.0
2008-08-12 13:25:00,102.82,102.84,102.82,102.835,380500000.0
2008-08-12 13:26:00,102.835,102.845,102.83,102.83,169800000.0
2008-08-12 13:27:00,102.83,102.84,102.805,102.805,133100000.0
2008-08-12 13:28:00,102.805,102.85,102.795,102.85,271700000.0
2008-08-12 13:29:00,102.855,102.875,102.85,102.86,448000003.0
2008-08-12 13:30:00,102.86,102.865,102.86,102.86,113200000.0
2008-08-12 13:31:00,102.855,102.86,102.825,102.835,246600000.0
2008-08-12 13:32:00,102.835,102.85,102.835,102.845,256199998.0
2008-08-12 13:33:00,102.845,102.865,102.83,102.865,359499999.0
2008-08-12 13:34:00,102.865,102.885,102.855,102.855,606000002.0
2008-08-12 13:35:00,102.855,102.92,102.855,102.9,261900000.0
2008-08-12 13:36:00,102.9,102.905,102.89,102.9,334300000.0
2008-08-12 13:37:00,102.9,102.905,102.89,102.905,250500000.0
2008-08-12 13:38:00,102.9,102.92,102.895,102.92,135100000.0
2008-08-12 13:39:00,102.92,102.93,102.92,102.925,257100000.0
2008-08-12 13:40:00,102.93,102.94,102.905,102.92,193400000.0
2008-08-12 13:41:00,102.92,102.95,102.92,102.945,338300000.0
2008-08-12 13:42:00,102.945,102.95,102.92,102.925,310000000.0
2008-08-12 13:43:00,102.925,103.0,102.905,102.955,674500000.0
2008-08-12 13:44:00,102.96,102.98,102.945,102.95,461900000.0
2008-08-12 13:45:00,102.95,102.97,102.945,102.955,302400000.0
2008-08-12 13:46:00,102.955,102.97,102.95,102.955,445300000.0
2008-08-12 13:47:00,102.96,102.96,102.935,102.945,416500000.0
2008-08-12 13:48:00,102.945,102.955,102.945,102.95,370400000.0
2008-08-12 13:49:00,102.955,102.955,102.93,102.93,221400000.0
2008-08-12 13:50:00,102.93,102.96,102.93,102.94,186000000.0
2008-08-12 13:51:00,102.94,102.96,102.92,102.92,358400000.0
2008-08-12 13:52:00,102.92,102.92,102.88,102.885,222900000.0
2008-08-12 13:53:00,102.885,102.925,102.88,102.915,177600000.0
2008-08-12 13:54:00,102.915,102.92,102.88,102.88,420300000.0
2008-08-12 13:55:00,102.885,102.905,102.88,102.88,329500000.0
2008-08-12 13:56:00,102.88,102.915,102.875,102.905,180800000.0
2008-08-12 13:57:00,102.905,102.93,102.905,102.915,214900000.0
2008-08-12 13:58:00,102.915,102.93,102.91,102.91,80100000.0
2008-08-12 13:59:00,102.905,102.935,102.9,102.915,249800000.0
2008-08-12 14:00:00,102.92,102.93,102.91,102.92,201200001.0
2008-08-12 14:01:00,102.915,102.95,102.905,102.94,167300000.0
2008-08-12 14:02:00,102.94,102.94,102.9,102.9,425100000.0
2008-08-12 14:03:00,102.9,102.91,102.895,102.895,322900000.0
2008-08-12 14:04:00,102.895,102.905,102.875,102.895,263800000.0
2008-08-12 14:05:00,102.9,102.9,102.87,102.88,213900000.0
2008-08-12 14:06:00,102.875,102.885,102.835,102.84,560100000.0
2008-08-12 14:07:00,102.84,102.89,102.815,102.84,735600000.0
2008-08-12 14:08:00,102.85,102.95,102.84,102.925,377700000.0
2008-08-12 14:09:00,102.92,102.98,102.895,102.97,359500000.0
2008-08-12 14:10:00,102.97,102.98,102.955,102.98,451100003.0
2008-08-12 14:11:00,102.975,102.975,102.935,102.97,302600000.0
2008-08-12 14:12:00,102.965,102.965,102.925,102.925,516100003.0
2008-08-12 14:13:00,102.925,102.925,102.875,102.895,443400001.0
2008-08-12 14:14:00,102.9,102.905,102.88,102.895,239800000.0
2008-08-12 14:15:00,102.895,102.9,102.845,102.875,485600000.0
2008-08-12 14:16:00,102.88,102.9,102.875,102.875,422100000.0
2008-08-12 14:17:00,102.88,102.905,102.865,102.885,578000001.0
2008-08-12 14:18:00,102.9,102.935,102.89,102.93,354200000.0
2008-08-12 14:19:00,102.93,102.94,102.9,102.915,457000000.0
2008-08-12 14:20:00,102.91,102.94,102.88,102.93,485600000.0
2008-08-12 14:21:00,102.93,102.935,102.895,102.93,678199999.0
2008-08-12 14:22:00,102.935,102.955,102.925,102.95,312300000.0
2008-08-12 14:23:00,102.95,102.96,102.905,102.91,435800000.0
2008-08-12 14:24:00,102.91,102.91,102.84,102.855,323599999.0
2008-08-12 14:25:00,102.855,102.87,102.815,102.85,446599999.0
2008-08-12 14:26:00,102.85,102.89,102.835,102.865,532200000.0
2008-08-12 14:27:00,102.865,102.865,102.825,102.835,269800000.0
2008-08-12 14:28:00,102.835,102.89,102.83,102.88,329400000.0
2008-08-12 14:29:00,102.875,102.915,102.835,102.87,204000000.0
2008-08-12 14:30:00,102.89,102.99,102.88,102.95,294200000.0
2008-08-12 14:31:00,102.945,102.945,102.89,102.92,477800002.0
2008-08-12 14:32:00,102.92,102.98,102.915,102.955,447800000.0
2008-08-12 14:33:00,102.96,103.055,102.95,103.05,727200001.0
2008-08-12 14:34:00,103.05,103.215,103.05,103.165,544400000.0
2008-08-12 14:35:00,103.165,103.215,103.125,103.2,531100001.0
2008-08-12 14:36:00,103.2,103.295,103.1,103.115,710700000.0
2008-08-12 14:37:00,103.13,103.13,103.095,103.1,374300000.0
2008-08-12 14:38:00,103.105,103.16,103.095,103.16,485100000.0
2008-08-12 14:39:00,103.16,103.22,103.155,103.18,713100001.0
2008-08-12 14:40:00,103.18,103.225,103.17,103.205,603700001.0
2008-08-12 14:41:00,103.205,103.23,103.185,103.195,974900004.0
2008-08-12 14:42:00,103.195,103.24,103.15,103.155,769699997.0
2008-08-12 14:43:00,103.15,103.15,103.105,103.145,334200001.0
2008-08-12 14:44:00,103.145,103.24,103.145,103.235,543600000.0
2008-08-12 14:45:00,103.235,103.24,103.15,103.18,725599999.0
2008-08-12 14:46:00,103.17,103.18,103.11,103.15,692000001.0
2008-08-12 14:47:00,103.16,103.18,103.135,103.14,701900001.0
2008-08-12 14:48:00,103.14,103.175,103.135,103.135,566700002.0
2008-08-12 14:49:00,103.14,103.22,103.135,103.22,338199997.0
2008-08-12 14:50:00,103.22,103.22,103.16,103.195,318900000.0
2008-08-12 14:51:00,103.195,103.26,103.185,103.195,445199999.0
2008-08-12 14:52:00,103.195,103.22,103.185,103.185,590100001.0
2008-08-12 14:53:00,103.19,103.23,103.185,103.23,451300000.0
2008-08-12 14:54:00,103.23,103.255,103.205,103.205,530100002.0
2008-08-12 14:55:00,103.205,103.22,103.18,103.21,469200001.0
2008-08-12 14:56:00,103.2,103.22,103.145,103.16,564200001.0
2008-08-12 14:57:00,103.155,103.175,103.15,103.155,194300000.0
2008-08-12 14:58:00,103.16,103.205,103.16,103.175,484399998.0
2008-08-12 14:59:00,103.175,103.175,103.145,103.16,301200000.0
2008-08-12 15:00:00,103.155,103.17,103.11,103.11,661600000.0
2008-08-12 15:01:00,103.11,103.135,103.095,103.11,431700000.0
2008-08-12 15:02:00,103.105,103.13,103.09,103.11,640900000.0
2008-08-12 15:03:00,103.115,103.135,103.1,103.115,414700000.0
2008-08-12 15:04:00,103.115,103.15,103.105,103.145,520900004.0
2008-08-12 15:05:00,103.15,103.19,103.145,103.16,718100003.0
2008-08-12 15:06:00,103.165,103.175,103.13,103.14,506900001.0
2008-08-12 15:07:00,103.13,103.145,103.1,103.13,405600001.0
2008-08-12 15:08:00,103.135,103.185,103.12,103.16,585600001.0
2008-08-12 15:09:00,103.155,103.19,103.14,103.165,329400000.0
2008-08-12 15:10:00,103.17,103.195,103.14,103.14,475399999.0
2008-08-12 15:11:00,103.135,103.21,103.115,103.205,368400000.0
2008-08-12 15:12:00,103.205,103.23,103.2,103.21,553300001.0
2008-08-12 15:13:00,103.215,103.25,103.2,103.235,576200001.0
2008-08-12 15:14:00,103.235,103.27,103.215,103.25,761000001.0
2008-08-12 15:15:00,103.25,103.26,103.195,103.235,768100003.0
2008-08-12 15:16:00,103.235,103.315,103.235,103.265,752299999.0
2008-08-12 15:17:00,103.27,103.29,103.255,103.28,317300000.0
2008-08-12 15:18:00,103.28,103.305,103.26,103.265,368800000.0
2008-08-12 15:19:00,103.265,103.28,103.245,103.245,405800000.0
2008-08-12 15:20:00,103.245,103.275,103.24,103.27,288500000.0
2008-08-12 15:21:00,103.265,103.27,103.24,103.25,298500000.0
2008-08-12 15:22:00,103.25,103.27,103.21,103.26,545600000.0
2008-08-12 15:23:00,103.275,103.3,103.265,103.275,375500001.0
2008-08-12 15:24:00,103.275,103.29,103.225,103.235,386500000.0
2008-08-12 15:25:00,103.235,103.24,103.205,103.215,233500000.0
2008-08-12 15:26:00,103.21,103.22,103.2,103.2,196599999.0
2008-08-12 15:27:00,103.2,103.235,103.19,103.235,240300000.0
2008-08-12 15:28:00,103.24,103.24,103.2,103.21,373600004.0
2008-08-12 15:29:00,103.205,103.24,103.2,103.21,250200000.0
2008-08-12 15:30:00,103.21,103.23,103.185,103.215,346500000.0
2008-08-12 15:31:00,103.215,103.225,103.18,103.215,822700003.0
2008-08-12 15:32:00,103.215,103.275,103.205,103.25,554599999.0
2008-08-12 15:33:00,103.25,103.285,103.245,103.28,286700000.0
2008-08-12 15:34:00,103.28,103.285,103.225,103.27,596299998.0
2008-08-12 15:35:00,103.27,103.3,103.255,103.275,378100000.0
2008-08-12 15:36:00,103.28,103.29,103.26,103.28,185900000.0
2008-08-12 15:37:00,103.28,103.29,103.245,103.25,331600000.0
2008-08-12 15:38:00,103.255,103.29,103.245,103.26,631100004.0
2008-08-12 15:39:00,103.26,103.28,103.22,103.265,523599999.0
2008-08-12 15:40:00,103.265,103.275,103.235,103.235,463600000.0
2008-08-12 15:41:00,103.235,103.235,103.21,103.21,243700001.0
2008-08-12 15:42:00,103.215,103.27,103.215,103.215,491700002.0
2008-08-12 15:43:00,103.215,103.29,103.21,103.265,776800002.0
2008-08-12 15:44:00,103.265,103.28,103.245,103.27,764600002.0
2008-08-12 15:45:00,103.26,103.26,103.22,103.24,585500002.0
2008-08-12 15:46:00,103.235,103.27,103.235,103.26,385500001.0
2008-08-12 15:47:00,103.26,103.265,103.245,103.255,285300001.0
2008-08-12 15:48:00,103.26,103.27,103.245,103.255,179700000.0
2008-08-12 15:49:00,103.26,103.28,103.225,103.245,610300002.0
2008-08-12 15:50:00,103.245,103.26,103.21,103.245,611800001.0
2008-08-12 15:51:00,103.245,103.27,103.22,103.25,708899999.0
2008-08-12 15:52:00,103.25,103.305,103.25,103.305,567100000.0
2008-08-12 15:53:00,103.305,103.32,103.27,103.305,435900000.0
2008-08-12 15:54:00,103.305,103.305,103.245,103.245,1017299998.0
2008-08-12 15:55:00,103.245,103.245,103.215,103.215,777400000.0
2008-08-12 15:56:00,103.205,103.23,103.19,103.225,603600001.0
2008-08-12 15:57:00,103.225,103.23,103.2,103.21,695300001.0
2008-08-12 15:58:00,103.21,103.245,103.205,103.22,793100007.0
2008-08-12 15:59:00,103.21,103.21,103.175,103.18,427900000.0
2008-08-12 16:00:00,103.18,103.21,103.145,103.15,652400000.0
2008-08-12 16:01:00,103.15,103.16,103.105,103.12,566600001.0
2008-08-12 16:02:00,103.125,103.14,103.095,103.125,521300000.0
2008-08-12 16:03:00,103.12,103.15,103.11,103.14,694500000.0
2008-08-12 16:04:00,103.125,103.17,103.125,103.17,538700000.0
2008-08-12 16:05:00,103.17,103.17,103.135,103.155,306000000.0
2008-08-12 16:06:00,103.155,103.17,103.135,103.16,809700000.0
2008-08-12 16:07:00,103.155,103.17,103.125,103.135,560000000.0
2008-08-12 16:08:00,103.135,103.14,103.095,103.115,554499999.0
2008-08-12 16:09:00,103.115,103.14,103.105,103.105,496400001.0
2008-08-12 16:10:00,103.11,103.125,103.11,103.125,228500000.0
2008-08-12 16:11:00,103.125,103.15,103.12,103.12,535700000.0
2008-08-12 16:12:00,103.125,103.15,103.12,103.145,376400001.0
2008-08-12 16:13:00,103.145,103.155,103.13,103.14,407200001.0
2008-08-12 16:14:00,103.14,103.14,103.12,103.125,481100001.0
2008-08-12 16:15:00,103.125,103.15,103.09,103.14,738900000.0
2008-08-12 16:16:00,103.14,103.14,103.105,103.11,686800000.0
2008-08-12 16:17:00,103.105,103.11,103.05,103.055,839900001.0
2008-08-12 16:18:00,103.05,103.06,102.98,103.01,852200000.0
2008-08-12 16:19:00,103.01,103.02,102.965,102.965,631000000.0
2008-08-12 16:20:00,102.965,102.99,102.955,102.955,591700001.0
2008-08-12 16:21:00,102.955,102.99,102.955,102.96,892200002.0
2008-08-12 16:22:00,102.96,103.0,102.945,102.98,621400001.0
2008-08-12 16:23:00,102.985,103.02,102.945,102.945,707300003.0
2008-08-12 16:24:00,102.95,102.97,102.94,102.96,734500000.0
2008-08-12 16:25:00,102.965,103.03,102.935,103.03,540400000.0
2008-08-12 16:26:00,103.02,103.075,103.005,103.05,725600000.0
2008-08-12 16:27:00,103.05,103.06,103.005,103.04,757700000.0
2008-08-12 16:28:00,103.025,103.05,103.025,103.04,589400000.0
2008-08-12 16:29:00,103.04,103.05,103.015,103.015,545500000.0
2008-08-12 16:30:00,103.02,103.02,102.975,102.98,494100001.0
2008-08-12 16:31:00,102.975,103.04,102.975,103.035,700600000.0
2008-08-12 16:32:00,103.035,103.07,103.02,103.07,550300000.0
2008-08-12 16:33:00,103.07,103.08,103.045,103.06,778800001.0
2008-08-12 16:34:00,103.06,103.1,103.04,103.085,702200001.0
2008-08-12 16:35:00,103.085,103.09,103.025,103.04,648500000.0
2008-08-12 16:36:00,103.04,103.04,103.025,103.035,581200000.0
2008-08-12 16:37:00,103.035,103.06,103.035,103.035,473400000.0
2008-08-12 16:38:00,103.045,103.045,103.0,103.0,413400000.0
2008-08-12 16:39:00,103.0,103.03,102.965,103.03,879400000.0
2008-08-12 16:40:00,103.03,103.08,103.03,103.04,597999997.0
2008-08-12 16:41:00,103.04,103.05,103.02,103.025,667500001.0
2008-08-12 16:42:00,103.025,103.1,103.025,103.1,699500001.0
2008-08-12 16:43:00,103.085,103.105,103.075,103.075,727200001.0
2008-08-12 16:44:00,103.075,103.09,103.065,103.08,352300000.0
2008-08-12 16:45:00,103.08,103.09,103.065,103.065,254700000.0
2008-08-12 16:46:00,103.065,103.09,103.065,103.075,309600000.0
2008-08-12 16:47:00,103.075,103.09,103.065,103.065,250200000.0
2008-08-12 16:48:00,103.065,103.09,103.055,103.065,380400000.0
2008-08-12 16:49:00,103.065,103.09,103.055,103.075,119100000.0
2008-08-12 16:50:00,103.075,103.08,103.04,103.04,284000000.0
2008-08-12 16:51:00,103.045,103.07,103.045,103.07,313100000.0
2008-08-12 16:52:00,103.065,103.11,103.065,103.095,242500000.0
2008-08-12 16:53:00,103.095,103.145,103.08,103.14,424900000.0
2008-08-12 16:54:00,103.14,103.15,103.135,103.145,173900000.0
2008-08-12 16:55:00,103.15,103.18,103.15,103.16,490700001.0
2008-08-12 16:56:00,103.16,103.21,103.16,103.2,451300000.0
2008-08-12 16:57:00,103.195,103.21,103.15,103.16,506400000.0
2008-08-12 16:58:00,103.16,103.2,103.16,103.18,719500000.0
2008-08-12 16:59:00,103.18,103.215,103.165,103.195,802299999.0
2008-08-12 17:00:00,103.195,103.2,103.175,103.175,637200000.0
2008-08-12 17:01:00,103.175,103.185,103.15,103.17,331000001.0
2008-08-12 17:02:00,103.17,103.175,103.125,103.13,396900000.0
2008-08-12 17:03:00,103.135,103.14,103.115,103.14,397800000.0
2008-08-12 17:04:00,103.14,103.14,103.105,103.115,709100000.0
2008-08-12 17:05:00,103.115,103.12,103.1,103.11,366500000.0
2008-08-12 17:06:00,103.11,103.13,103.085,103.12,711900000.0
2008-08-12 17:07:00,103.12,103.13,103.075,103.08,497500001.0
2008-08-12 17:08:00,103.085,103.115,103.07,103.095,733400000.0
2008-08-12 17:09:00,103.095,103.115,103.095,103.1,304500000.0
2008-08-12 17:10:00,103.1,103.12,103.05,103.12,282000000.0
2008-08-12 17:11:00,103.11,103.15,103.1,103.15,312100000.0
2008-08-12 17:12:00,103.145,103.15,103.125,103.125,172900000.0
2008-08-12 17:13:00,103.13,103.145,103.125,103.135,566100000.0
2008-08-12 17:14:00,103.135,103.18,103.12,103.135,514100000.0
2008-08-12 17:15:00,103.14,103.175,103.125,103.16,517600000.0
2008-08-12 17:16:00,103.16,103.17,103.07,103.07,573200000.0
2008-08-12 17:17:00,103.07,103.075,103.035,103.05,433900000.0
2008-08-12 17:18:00,103.055,103.07,103.015,103.065,385600000.0
2008-08-12 17:19:00,103.08,103.085,103.015,103.02,492300000.0
2008-08-12 17:20:00,103.015,103.05,102.965,103.025,705700000.0
2008-08-12 17:21:00,103.025,103.04,102.985,103.03,343000000.0
2008-08-12 17:22:00,103.035,103.05,103.0,103.05,625500000.0
2008-08-12 17:23:00,103.05,103.065,103.035,103.05,437000000.0
2008-08-12 17:24:00,103.045,103.08,103.045,103.06,272200000.0
2008-08-12 17:25:00,103.06,103.08,103.015,103.04,753100000.0
2008-08-12 17:26:00,103.03,103.04,103.0,103.025,623900000.0
2008-08-12 17:27:00,103.025,103.025,102.995,103.02,676300000.0
2008-08-12 17:28:00,103.02,103.03,103.005,103.005,586600000.0
2008-08-12 17:29:00,103.005,103.05,103.005,103.015,593400000.0
2008-08-12 17:30:00,103.015,103.03,102.995,103.005,569000000.0
2008-08-12 17:31:00,103.005,103.04,103.005,103.02,702300000.0
2008-08-12 17:32:00,103.04,103.09,103.035,103.08,471700000.0
2008-08-12 17:33:00,103.08,103.08,103.055,103.07,627500000.0
2008-08-12 17:34:00,103.07,103.08,103.06,103.06,328700000.0
2008-08-12 17:35:00,103.06,103.095,103.055,103.07,252800000.0
2008-08-12 17:36:00,103.07,103.11,103.035,103.055,468600000.0
2008-08-12 17:37:00,103.055,103.07,103.045,103.07,346800000.0
2008-08-12 17:38:00,103.07,103.1,103.05,103.095,306100000.0
2008-08-12 17:39:00,103.09,103.11,103.065,103.085,376800000.0
2008-08-12 17:40:00,103.09,103.09,103.075,103.09,306300000.0
2008-08-12 17:41:00,103.09,103.1,103.06,103.06,228100000.0
2008-08-12 17:42:00,103.06,103.115,103.06,103.115,208500000.0
2008-08-12 17:43:00,103.115,103.125,103.07,103.09,184200000.0
2008-08-12 17:44:00,103.1,103.17,103.09,103.135,195200000.0
2008-08-12 17:45:00,103.135,103.145,103.115,103.135,138700000.0
2008-08-12 17:46:00,103.13,103.19,103.13,103.165,218500000.0
2008-08-12 17:47:00,103.165,103.175,103.155,103.155,99000000.0
2008-08-12 17:48:00,103.155,103.16,103.11,103.115,139200000.0
2008-08-12 17:49:00,103.12,103.16,103.12,103.13,178400000.0
2008-08-12 17:50:00,103.115,103.135,103.1,103.105,324000000.0
2008-08-12 17:51:00,103.1,103.115,103.1,103.115,86900000.0
2008-08-12 17:52:00,103.115,103.14,103.1,103.11,222500000.0
2008-08-12 17:53:00,103.11,103.12,103.075,103.075,196500000.0
2008-08-12 17:54:00,103.08,103.105,103.06,103.1,181200000.0
2008-08-12 17:55:00,103.095,103.12,103.09,103.095,206200000.0
2008-08-12 17:56:00,103.095,103.1,103.09,103.095,29000000.0
2008-08-12 17:57:00,103.09,103.11,103.09,103.11,51800000.0
2008-08-12 17:58:00,103.115,103.14,103.11,103.11,197600000.0
2008-08-12 17:59:00,103.115,103.155,103.105,103.145,211000000.0
2008-08-12 18:00:00,103.155,103.18,103.15,103.155,372300000.0
2008-08-12 18:01:00,103.16,103.17,103.135,103.16,186800000.0
2008-08-12 18:02:00,103.16,103.18,103.16,103.165,113100000.0
2008-08-12 18:03:00,103.16,103.16,103.135,103.145,213800000.0
2008-08-12 18:04:00,103.15,103.16,103.14,103.155,222600000.0
2008-08-12 18:05:00,103.17,103.17,103.16,103.165,66300000.0
2008-08-12 18:06:00,103.16,103.18,103.155,103.16,215800001.0
2008-08-12 18:07:00,103.155,103.2,103.145,103.195,324399999.0
2008-08-12 18:08:00,103.195,103.21,103.175,103.205,206100000.0
2008-08-12 18:09:00,103.205,103.33,103.195,103.305,421500000.0
2008-08-12 18:10:00,103.305,103.31,103.245,103.245,305900000.0
2008-08-12 18:11:00,103.245,103.25,103.215,103.25,158500000.0
2008-08-12 18:12:00,103.24,103.245,103.21,103.215,194900000.0
2008-08-12 18:13:00,103.22,103.24,103.215,103.22,164100000.0
2008-08-12 18:14:00,103.22,103.25,103.215,103.225,301700000.0
2008-08-12 18:15:00,103.23,103.23,103.21,103.215,206400000.0
2008-08-12 18:16:00,103.22,103.24,103.195,103.195,516000000.0
2008-08-12 18:17:00,103.2,103.21,103.19,103.19,142500000.0
2008-08-12 18:18:00,103.195,103.22,103.19,103.2,210800000.0
2008-08-12 18:19:00,103.2,103.2,103.19,103.2,98800000.0
2008-08-12 18:20:00,103.195,103.225,103.195,103.205,413500000.0
2008-08-12 18:21:00,103.205,103.205,103.185,103.19,210600000.0
2008-08-12 18:22:00,103.2,103.21,103.185,103.2,320000000.0
2008-08-12 18:23:00,103.2,103.2,103.17,103.2,308200000.0
2008-08-12 18:24:00,103.2,103.205,103.165,103.165,359400000.0
2008-08-12 18:25:00,103.165,103.19,103.155,103.175,239900000.0
2008-08-12 18:26:00,103.175,103.18,103.155,103.17,217500000.0
2008-08-12 18:27:00,103.165,103.18,103.155,103.155,185800000.0
2008-08-12 18:28:00,103.165,103.18,103.155,103.165,259700000.0
2008-08-12 18:29:00,103.165,103.165,103.125,103.125,198100000.0
2008-08-12 18:30:00,103.125,103.15,103.12,103.135,181100000.0
2008-08-12 18:31:00,103.145,103.15,103.125,103.135,290100000.0
2008-08-12 18:32:00,103.145,103.19,103.145,103.185,347600001.0
2008-08-12 18:33:00,103.19,103.2,103.185,103.19,106200000.0
2008-08-12 18:34:00,103.18,103.18,103.155,103.16,247000000.0
2008-08-12 18:35:00,103.16,103.2,103.16,103.165,291000000.0
2008-08-12 18:36:00,103.165,103.205,103.165,103.18,358400000.0
2008-08-12 18:37:00,103.19,103.195,103.16,103.175,515200000.0
2008-08-12 18:38:00,103.17,103.18,103.165,103.175,190600000.0
2008-08-12 18:39:00,103.175,103.19,103.175,103.175,276100000.0
2008-08-12 18:40:00,103.175,103.18,103.115,103.125,406600000.0
2008-08-12 18:41:00,103.125,103.135,103.105,103.105,421000000.0
2008-08-12 18:42:00,103.105,103.125,103.105,103.115,293300000.0
2008-08-12 18:43:00,103.11,103.12,103.1,103.11,230500000.0
2008-08-12 18:44:00,103.115,103.12,103.075,103.09,315900000.0
2008-08-12 18:45:00,103.09,103.17,103.08,103.155,265300000.0
2008-08-12 18:46:00,103.155,103.16,103.12,103.125,304300000.0
2008-08-12 18:47:00,103.13,103.135,103.12,103.125,143400000.0
2008-08-12 18:48:00,103.135,103.135,103.095,103.13,358200000.0
2008-08-12 18:49:00,103.125,103.13,103.1,103.12,336000000.0
2008-08-12 18:50:00,103.12,103.12,103.06,103.105,520500000.0
2008-08-12 18:51:00,103.11,103.16,103.095,103.16,281000000.0
2008-08-12 18:52:00,103.145,103.15,103.12,103.14,385200000.0
2008-08-12 18:53:00,103.14,103.14,103.115,103.13,275400000.0
2008-08-12 18:54:00,103.125,103.155,103.115,103.15,306900000.0
2008-08-12 18:55:00,103.15,103.15,103.105,103.12,420100000.0
2008-08-12 18:56:00,103.12,103.14,103.115,103.12,293300000.0
2008-08-12 18:57:00,103.12,103.14,103.12,103.125,152700000.0
2008-08-12 18:58:00,103.125,103.14,103.12,103.13,95400000.0
2008-08-12 18:59:00,103.125,103.15,103.125,103.145,151100000.0
2008-08-12 19:00:00,103.145,103.16,103.14,103.16,419800000.0
2008-08-12 19:01:00,103.17,103.21,103.16,103.165,383100000.0
2008-08-12 19:02:00,103.165,103.165,103.145,103.15,272400000.0
2008-08-12 19:03:00,103.15,103.19,103.145,103.185,192800000.0
2008-08-12 19:04:00,103.185,103.21,103.16,103.2,234200000.0
2008-08-12 19:05:00,103.2,103.21,103.19,103.21,146500000.0
2008-08-12 19:06:00,103.21,103.22,103.16,103.19,231500000.0
2008-08-12 19:07:00,103.185,103.21,103.18,103.21,244300000.0
2008-08-12 19:08:00,103.205,103.22,103.195,103.22,150800000.0
2008-08-12 19:09:00,103.215,103.215,103.2,103.205,280600000.0
2008-08-12 19:10:00,103.205,103.21,103.18,103.18,204700000.0
2008-08-12 19:11:00,103.18,103.2,103.14,103.175,472200001.0
2008-08-12 19:12:00,103.175,103.23,103.17,103.23,207200000.0
2008-08-12 19:13:00,103.23,103.34,103.23,103.29,581800000.0
2008-08-12 19:14:00,103.29,103.29,103.24,103.26,286900000.0
2008-08-12 19:15:00,103.265,103.265,103.215,103.235,334900000.0
2008-08-12 19:16:00,103.235,103.27,103.21,103.21,411800000.0
2008-08-12 19:17:00,103.23,103.29,103.22,103.28,348000000.0
2008-08-12 19:18:00,103.275,103.28,103.225,103.235,236600000.0
2008-08-12 19:19:00,103.23,103.26,103.225,103.235,318000000.0
2008-08-12 19:20:00,103.235,103.24,103.215,103.24,223200000.0
2008-08-12 19:21:00,103.235,103.26,103.205,103.21,354300000.0
2008-08-12 19:22:00,103.21,103.26,103.205,103.26,258500000.0
2008-08-12 19:23:00,103.25,103.26,103.24,103.245,308300000.0
2008-08-12 19:24:00,103.245,103.245,103.18,103.21,385700000.0
2008-08-12 19:25:00,103.21,103.23,103.205,103.215,231400000.0
2008-08-12 19:26:00,103.215,103.22,103.195,103.21,438900000.0
2008-08-12 19:27:00,103.21,103.23,103.205,103.21,463500000.0
2008-08-12 19:28:00,103.2,103.23,103.2,103.225,223900000.0
2008-08-12 19:29:00,103.225,103.23,103.175,103.19,651200000.0
2008-08-12 19:30:00,103.19,103.2,103.17,103.175,335600000.0
2008-08-12 19:31:00,103.175,103.19,103.155,103.17,464400000.0
2008-08-12 19:32:00,103.165,103.185,103.165,103.18,432600000.0
2008-08-12 19:33:00,103.18,103.2,103.18,103.195,184000000.0
2008-08-12 19:34:00,103.195,103.205,103.18,103.2,148500000.0
2008-08-12 19:35:00,103.2,103.22,103.195,103.21,339400000.0
2008-08-12 19:36:00,103.21,103.23,103.21,103.215,93800000.0
2008-08-12 19:37:00,103.225,103.225,103.205,103.205,172600000.0
2008-08-12 19:38:00,103.205,103.21,103.205,103.21,173400000.0
2008-08-12 19:39:00,103.21,103.21,103.18,103.185,170800000.0
2008-08-12 19:40:00,103.185,103.2,103.185,103.2,156900000.0
2008-08-12 19:41:00,103.19,103.19,103.16,103.18,445600000.0
2008-08-12 19:42:00,103.18,103.2,103.17,103.2,348700000.0
2008-08-12 19:43:00,103.2,103.2,103.19,103.195,155300000.0
2008-08-12 19:44:00,103.195,103.23,103.195,103.23,172100000.0
2008-08-12 19:45:00,103.225,103.235,103.225,103.235,179700000.0
2008-08-12 19:46:00,103.235,103.245,103.215,103.245,208100000.0
2008-08-12 19:47:00,103.245,103.29,103.24,103.28,187600000.0
2008-08-12 19:48:00,103.285,103.3,103.26,103.265,211300000.0
2008-08-12 19:49:00,103.265,103.265,103.25,103.25,51100000.0
2008-08-12 19:50:00,103.25,103.255,103.225,103.25,192800000.0
2008-08-12 19:51:00,103.245,103.26,103.235,103.245,184300000.0
2008-08-12 19:52:00,103.245,103.285,103.245,103.265,164600000.0
2008-08-12 19:53:00,103.265,103.3,103.26,103.29,291800000.0
2008-08-12 19:54:00,103.29,103.31,103.275,103.3,450800000.0
2008-08-12 19:55:00,103.3,103.3,103.215,103.25,297900000.0
2008-08-12 19:56:00,103.245,103.25,103.2,103.21,317100000.0
2008-08-12 19:57:00,103.215,103.25,103.205,103.235,142300000.0
2008-08-12 19:58:00,103.235,103.25,103.21,103.215,218200000.0
2008-08-12 19:59:00,103.215,103.22,103.185,103.195,448000000.0
2008-08-12 20:00:00,103.195,103.21,103.18,103.185,385100000.0
2008-08-12 20:01:00,103.18,103.205,103.16,103.165,448300000.0
2008-08-12 20:02:00,103.175,103.22,103.17,103.205,503500000.0
2008-08-12 20:03:00,103.205,103.24,103.18,103.19,527500000.0
2008-08-12 20:04:00,103.2,103.21,103.16,103.165,571600000.0
2008-08-12 20:05:00,103.165,103.19,103.165,103.18,518200000.0
2008-08-12 20:06:00,103.17,103.18,103.165,103.17,74300000.0
2008-08-12 20:07:00,103.165,103.17,103.145,103.155,190600000.0
2008-08-12 20:08:00,103.155,103.18,103.155,103.18,145600000.0
2008-08-12 20:09:00,103.18,103.19,103.16,103.165,127900000.0
2008-08-12 20:10:00,103.165,103.17,103.14,103.145,329200000.0
2008-08-12 20:11:00,103.14,103.16,103.14,103.16,106300000.0
2008-08-12 20:12:00,103.16,103.16,103.155,103.155,78800000.0
2008-08-12 20:13:00,103.155,103.155,103.155,103.155,103000000.0
2008-08-12 20:14:00,103.17,103.18,103.155,103.17,388800000.0
2008-08-12 20:15:00,103.18,103.18,103.165,103.17,121900000.0
2008-08-12 20:16:00,103.165,103.18,103.155,103.175,232300000.0
2008-08-12 20:17:00,103.17,103.18,103.155,103.155,318900000.0
2008-08-12 20:18:00,103.155,103.16,103.135,103.135,315800000.0
2008-08-12 20:19:00,103.135,103.165,103.135,103.145,193300000.0
2008-08-12 20:20:00,103.145,103.155,103.135,103.14,317000000.0
2008-08-12 20:21:00,103.145,103.15,103.105,103.11,346100000.0
2008-08-12 20:22:00,103.105,103.12,103.085,103.085,470800000.0
2008-08-12 20:23:00,103.09,103.13,103.09,103.12,360100000.0
2008-08-12 20:24:00,103.12,103.14,103.06,103.075,413600000.0
2008-08-12 20:25:00,103.075,103.1,103.065,103.09,306800000.0
2008-08-12 20:26:00,103.09,103.11,103.085,103.11,136500000.0
2008-08-12 20:27:00,103.105,103.13,103.105,103.11,499000000.0
2008-08-12 20:28:00,103.11,103.13,103.105,103.12,157600000.0
2008-08-12 20:29:00,103.12,103.135,103.12,103.13,71500000.0
2008-08-12 20:30:00,103.13,103.13,103.105,103.12,88100000.0
2008-08-12 20:31:00,103.12,103.125,103.105,103.12,277700000.0
2008-08-12 20:32:00,103.12,103.125,103.105,103.11,67500000.0
2008-08-12 20:33:00,103.11,103.12,103.095,103.105,222000000.0
2008-08-12 20:34:00,103.105,103.11,103.1,103.105,55700000.0
2008-08-12 20:35:00,103.105,103.11,103.105,103.11,53800000.0
2008-08-12 20:36:00,103.115,103.13,103.115,103.125,447400000.0
2008-08-12 20:37:00,103.125,103.14,103.125,103.135,277600000.0
2008-08-12 20:38:00,103.135,103.14,103.13,103.14,84800000.0
2008-08-12 20:39:00,103.145,103.155,103.135,103.15,129700000.0
2008-08-12 20:40:00,103.15,103.15,103.115,103.135,14000000.0
2008-08-12 20:41:00,103.14,103.145,103.125,103.125,111500000.0
2008-08-12 20:42:00,103.125,103.145,103.125,103.145,153300000.0
2008-08-12 20:43:00,103.13,103.15,103.13,103.13,123800000.0
2008-08-12 20:44:00,103.13,103.135,103.115,103.115,187700000.0
2008-08-12 20:45:00,103.115,103.145,103.115,103.135,400000000.0
2008-08-12 20:46:00,103.135,103.15,103.135,103.14,99600000.0
2008-08-12 20:47:00,103.14,103.145,103.115,103.115,303300000.0
2008-08-12 20:48:00,103.115,103.135,103.115,103.125,244400000.0
2008-08-12 20:49:00,103.13,103.14,103.125,103.135,271300000.0
2008-08-12 20:50:00,103.13,103.16,103.13,103.155,196300000.0
2008-08-12 20:51:00,103.155,103.155,103.145,103.145,243200000.0
2008-08-12 20:52:00,103.145,103.16,103.135,103.145,157200000.0
2008-08-12 20:53:00,103.145,103.145,103.1,103.1,368600000.0
2008-08-12 20:54:00,103.11,103.11,103.08,103.08,349500000.0
2008-08-12 20:55:00,103.08,103.095,103.065,103.085,384600000.0
2008-08-12 20:56:00,103.09,103.1,103.075,103.1,252300000.0
2008-08-12 20:57:00,103.1,103.1,103.06,103.06,295900000.0
2008-08-12 20:58:00,103.06,103.09,103.045,103.075,287600000.0
2008-08-12 20:59:00,103.075,103.11,103.065,103.07,731000000.0
2008-08-12 21:00:00,103.07,103.09,103.05,103.05,345800000.0
2008-08-12 21:01:00,103.05,103.05,102.995,103.015,554900000.0
2008-08-12 21:02:00,103.015,103.025,102.995,103.01,448700000.0
2008-08-12 21:03:00,103.01,103.01,102.945,102.97,431300000.0
2008-08-12 21:04:00,102.97,102.98,102.925,102.93,504600000.0
2008-08-12 21:05:00,102.93,102.96,102.925,102.94,306800000.0
2008-08-12 21:06:00,102.93,102.94,102.885,102.9,357100000.0
2008-08-12 21:07:00,102.9,102.92,102.865,102.88,425300000.0
2008-08-12 21:08:00,102.88,102.88,102.825,102.83,378300000.0
2008-08-12 21:09:00,102.84,102.87,102.835,102.85,305600000.0
2008-08-12 21:10:00,102.845,102.88,102.845,102.875,141500000.0
2008-08-12 21:11:00,102.88,102.915,102.875,102.915,295200000.0
2008-08-12 21:12:00,102.91,102.91,102.855,102.86,269500000.0
2008-08-12 21:13:00,102.855,102.87,102.815,102.87,322800000.0
2008-08-12 21:14:00,102.86,102.885,102.855,102.875,305100000.0
2008-08-12 21:15:00,102.875,102.905,102.875,102.9,224700000.0
2008-08-12 21:16:00,102.905,102.92,102.905,102.915,62800000.0
2008-08-12 21:17:00,102.915,102.93,102.89,102.92,160400000.0
2008-08-12 21:18:00,102.915,102.92,102.9,102.92,126100000.0
2008-08-12 21:19:00,102.915,102.93,102.905,102.92,73200000.0
2008-08-12 21:20:00,102.92,102.92,102.905,102.92,50800000.0
2008-08-12 21:21:00,102.92,102.92,102.905,102.92,21900000.0
2008-08-12 21:22:00,102.92,102.92,102.885,102.895,165500000.0
2008-08-12 21:23:00,102.895,102.905,102.855,102.86,169200000.0
2008-08-12 21:24:00,102.87,102.885,102.855,102.885,166100000.0
2008-08-12 21:25:00,102.88,102.885,102.87,102.88,76300000.0
2008-08-12 21:26:00,102.875,102.89,102.865,102.89,149800000.0
2008-08-12 21:27:00,102.89,102.92,102.89,102.915,60000000.0
2008-08-12 21:28:00,102.91,102.92,102.9,102.905,80500000.0
2008-08-12 21:29:00,102.905,102.92,102.89,102.91,178600000.0
2008-08-12 21:30:00,102.915,102.92,102.875,102.92,111900000.0
2008-08-12 21:31:00,102.92,102.92,102.88,102.885,125400000.0
2008-08-12 21:32:00,102.885,102.89,102.87,102.89,86300000.0
2008-08-12 21:33:00,102.89,102.89,102.86,102.86,124900000.0
2008-08-12 21:34:00,102.87,102.885,102.825,102.86,96400000.0
2008-08-12 21:35:00,102.86,102.87,102.825,102.825,236900000.0
2008-08-12 21:36:00,102.825,102.87,102.815,102.87,175700000.0
2008-08-12 21:37:00,102.87,102.88,102.86,102.86,134700000.0
2008-08-12 21:38:00,102.865,102.88,102.855,102.87,130600000.0
2008-08-12 21:39:00,102.87,102.88,102.865,102.88,107200000.0
2008-08-12 21:40:00,102.88,102.89,102.88,102.885,65600000.0
2008-08-12 21:41:00,102.885,102.89,102.885,102.89,44300000.0
2008-08-12 21:42:00,102.89,102.89,102.865,102.875,108200000.0
2008-08-12 21:43:00,102.875,102.92,102.875,102.905,89000000.0
2008-08-12 21:44:00,102.905,102.91,102.875,102.875,129300000.0
2008-08-12 21:45:00,102.875,102.89,102.875,102.89,46200000.0
2008-08-12 21:46:00,102.895,102.905,102.885,102.9,70500000.0
2008-08-12 21:47:00,102.9,102.905,102.875,102.9,99300000.0
2008-08-12 21:48:00,102.89,102.89,102.855,102.87,62600000.0
2008-08-12 21:49:00,102.87,102.89,102.87,102.89,78900000.0
2008-08-12 21:50:00,102.885,102.885,102.855,102.865,130300000.0
2008-08-12 21:51:00,102.865,102.865,102.845,102.845,128500000.0
2008-08-12 21:52:00,102.845,102.85,102.845,102.85,30700000.0
2008-08-12 21:53:00,102.845,102.865,102.845,102.86,114000000.0
2008-08-12 21:54:00,102.855,102.855,102.83,102.835,123900000.0
2008-08-12 21:55:00,102.835,102.855,102.8,102.805,186300000.0
2008-08-12 21:56:00,102.805,102.825,102.8,102.81,91700000.0
2008-08-12 21:57:00,102.81,102.83,102.81,102.83,138200000.0
2008-08-12 21:58:00,102.825,102.89,102.825,102.855,262300000.0
2008-08-12 21:59:00,102.855,102.86,102.84,102.845,224300000.0
2008-08-12 22:00:00,102.845,102.855,102.825,102.83,165700000.0
2008-08-12 22:01:00,102.83,102.845,102.82,102.835,93700000.0
2008-08-12 22:02:00,102.835,102.84,102.825,102.84,105300000.0
2008-08-12 22:03:00,102.83,102.83,102.81,102.83,50700000.0
2008-08-12 22:04:00,102.815,102.83,102.815,102.83,111500000.0
2008-08-12 22:05:00,102.83,102.83,102.785,102.795,189000000.0
2008-08-12 22:06:00,102.79,102.805,102.775,102.8,170700000.0
2008-08-12 22:07:00,102.8,102.81,102.795,102.8,49800000.0
2008-08-12 22:08:00,102.805,102.805,102.785,102.8,27900000.0
2008-08-12 22:09:00,102.8,102.8,102.795,102.795,24300000.0
2008-08-12 22:10:00,102.81,102.81,102.805,102.805,17100000.0
2008-08-12 22:11:00,102.805,102.805,102.795,102.795,40200000.0
2008-08-12 22:12:00,102.795,102.805,102.785,102.79,131500000.0
2008-08-12 22:14:00,102.79,102.8,102.79,102.8,30900000.0
2008-08-12 22:15:00,102.8,102.8,102.77,102.775,88700000.0
2008-08-12 22:16:00,102.775,102.79,102.76,102.78,55000000.0
2008-08-12 22:17:00,102.78,102.78,102.775,102.775,34500000.0
2008-08-12 22:18:00,102.77,102.77,102.72,102.72,116600000.0
2008-08-12 22:19:00,102.74,102.765,102.74,102.765,104500000.0
2008-08-12 22:20:00,102.765,102.78,102.765,102.78,64100000.0
2008-08-12 22:21:00,102.78,102.78,102.755,102.765,102200000.0
2008-08-12 22:22:00,102.765,102.775,102.765,102.765,47800000.0
2008-08-12 22:23:00,102.76,102.775,102.76,102.765,45500000.0
2008-08-12 22:24:00,102.76,102.76,102.755,102.755,41000000.0
2008-08-12 22:25:00,102.755,102.765,102.74,102.765,52900000.0
2008-08-12 22:26:00,102.775,102.785,102.75,102.75,83900000.0
2008-08-12 22:27:00,102.75,102.76,102.745,102.745,29800000.0
2008-08-12 22:28:00,102.745,102.755,102.715,102.735,78800000.0
2008-08-12 22:29:00,102.73,102.73,102.7,102.725,82900000.0
2008-08-12 22:30:00,102.72,102.72,102.695,102.695,114000000.0
2008-08-12 22:31:00,102.715,102.735,102.715,102.735,89900000.0
2008-08-12 22:32:00,102.735,102.76,102.735,102.76,89000000.0
2008-08-12 22:33:00,102.755,102.76,102.745,102.755,130900000.0
2008-08-12 22:34:00,102.755,102.76,102.745,102.745,76300000.0
2008-08-12 22:35:00,102.745,102.755,102.74,102.745,105300000.0
2008-08-12 22:36:00,102.75,102.79,102.73,102.785,320700000.0
2008-08-12 22:37:00,102.785,102.785,102.76,102.775,112000000.0
2008-08-12 22:38:00,102.775,102.775,102.77,102.775,33700000.0
2008-08-12 22:39:00,102.775,102.785,102.77,102.775,57500000.0
2008-08-12 22:40:00,102.775,102.79,102.765,102.765,121800000.0
2008-08-12 22:41:00,102.765,102.765,102.745,102.76,147400000.0
2008-08-12 22:42:00,102.77,102.77,102.745,102.77,144800000.0
2008-08-12 22:43:00,102.77,102.775,102.75,102.765,159900000.0
2008-08-12 22:44:00,102.765,102.785,102.765,102.77,199800000.0
2008-08-12 22:45:00,102.785,102.785,102.75,102.755,132900000.0
2008-08-12 22:46:00,102.755,102.76,102.75,102.76,132700000.0
2008-08-12 22:47:00,102.76,102.76,102.74,102.745,90300000.0
2008-08-12 22:48:00,102.75,102.75,102.735,102.735,43900000.0
2008-08-12 22:49:00,102.735,102.735,102.735,102.735,10700000.0
2008-08-12 22:50:00,102.74,102.75,102.74,102.745,12700000.0
2008-08-12 22:51:00,102.74,102.75,102.735,102.735,60600000.0
2008-08-12 22:52:00,102.735,102.735,102.725,102.725,43600000.0
2008-08-12 22:53:00,102.725,102.75,102.725,102.75,29300000.0
2008-08-12 22:54:00,102.75,102.755,102.74,102.74,37000000.0
2008-08-12 22:55:00,102.74,102.74,102.705,102.705,113700000.0
2008-08-12 22:56:00,102.705,102.71,102.685,102.7,173500000.0
2008-08-12 22:57:00,102.71,102.715,102.685,102.685,215800000.0
2008-08-12 22:58:00,102.69,102.71,102.69,102.705,57300000.0
2008-08-12 22:59:00,102.705,102.73,102.66,102.7,79900000.0
2008-08-12 23:00:00,102.695,102.695,102.69,102.69,127600000.0
2008-08-12 23:01:00,102.69,102.69,102.65,102.68,137600000.0
2008-08-12 23:02:00,102.685,102.685,102.63,102.63,115300000.0
2008-08-12 23:03:00,102.64,102.655,102.625,102.635,241800000.0
2008-08-12 23:04:00,102.635,102.64,102.535,102.59,136400000.0
2008-08-12 23:05:00,102.59,102.605,102.58,102.6,82900000.0
2008-08-12 23:06:00,102.6,102.6,102.57,102.6,328500000.0
2008-08-12 23:07:00,102.6,102.61,102.57,102.6,459600000.0
2008-08-12 23:08:00,102.595,102.62,102.585,102.62,630100000.0
2008-08-12 23:09:00,102.62,102.65,102.605,102.64,641700000.0
2008-08-12 23:10:00,102.64,102.65,102.635,102.64,225300000.0
2008-08-12 23:11:00,102.65,102.65,102.62,102.64,362800000.0
2008-08-12 23:12:00,102.64,102.64,102.625,102.63,347400000.0
2008-08-12 23:13:00,102.64,102.65,102.63,102.64,444600000.0
2008-08-12 23:14:00,102.64,102.66,102.605,102.65,335700000.0
2008-08-12 23:15:00,102.65,102.65,102.61,102.61,649800000.0
2008-08-12 23:16:00,102.61,102.61,102.58,102.59,410999988.0
2008-08-12 23:17:00,102.595,102.61,102.595,102.6,32400000.0
2008-08-12 23:18:00,102.605,102.615,102.59,102.6,187199994.0
2008-08-12 23:19:00,102.595,102.615,102.58,102.585,416999986.0
2008-08-12 23:20:00,102.59,102.61,102.59,102.6,176999994.0
2008-08-12 23:21:00,102.605,102.605,102.59,102.6,362399982.0
2008-08-12 23:22:00,102.595,102.605,102.585,102.585,54000000.0
2008-08-12 23:23:00,102.585,102.59,102.565,102.58,189599999.0
2008-08-12 23:24:00,102.58,102.605,102.58,102.585,76199999.0
2008-08-12 23:25:00,102.595,102.6,102.565,102.57,91800000.0
2008-08-12 23:26:00,102.565,102.585,102.56,102.58,86999999.0
2008-08-12 23:27:00,102.585,102.59,102.575,102.585,92399999.0
2008-08-12 23:28:00,102.59,102.605,102.575,102.575,37800000.0
2008-08-12 23:29:00,102.58,102.605,102.58,102.59,32400000.0
2008-08-12 23:30:00,102.595,102.6,102.585,102.59,82700000.0
2008-08-12 23:31:00,102.59,102.59,102.56,102.57,118500000.0
2008-08-12 23:32:00,102.57,102.575,102.565,102.565,102600000.0
2008-08-12 23:33:00,102.565,102.605,102.555,102.595,267699996.0
2008-08-12 23:34:00,102.59,102.6,102.58,102.585,160199998.0
2008-08-12 23:35:00,102.58,102.585,102.58,102.585,93599997.0
2008-08-12 23:36:00,102.585,102.59,102.57,102.575,226800000.0
2008-08-12 23:37:00,102.58,102.59,102.565,102.575,282600003.0
2008-08-12 23:38:00,102.57,102.59,102.53,102.54,153200001.0
2008-08-12 23:39:00,102.55,102.58,102.54,102.55,63399999.0
2008-08-12 23:40:00,102.54,102.59,102.525,102.56,320299999.0
2008-08-12 23:41:00,102.56,102.58,102.535,102.58,281199999.0
2008-08-12 23:42:00,102.58,102.58,102.55,102.575,259200000.0
2008-08-12 23:43:00,102.575,102.575,102.56,102.565,59400000.0
2008-08-12 23:44:00,102.565,102.57,102.555,102.555,86400000.0
2008-08-12 23:45:00,102.56,102.565,102.53,102.535,66500000.0
2008-08-12 23:46:00,102.53,102.555,102.515,102.52,178799999.0
2008-08-12 23:47:00,102.525,102.57,102.525,102.57,120700000.0
2008-08-12 23:48:00,102.57,102.58,102.525,102.53,132900000.0
2008-08-12 23:49:00,102.535,102.55,102.53,102.53,136900000.0
2008-08-12 23:50:00,102.525,102.545,102.515,102.515,186000000.0
2008-08-12 23:51:00,102.52,102.535,102.505,102.515,201100000.0
2008-08-12 23:52:00,102.52,102.535,102.515,102.52,81800000.0
2008-08-12 23:53:00,102.525,102.545,102.515,102.545,106800000.0
2008-08-12 23:54:00,102.545,102.56,102.53,102.55,200000000.0
2008-08-12 23:55:00,102.555,102.565,102.545,102.555,52000000.0
2008-08-12 23:56:00,102.56,102.58,102.555,102.57,79000000.0
2008-08-12 23:57:00,102.575,102.58,102.545,102.575,84999999.0
2008-08-12 23:58:00,102.57,102.67,102.57,102.655,136200000.0
2008-08-12 23:59:00,102.67,102.67,102.58,102.61,260999999.0
2008-08-13 00:00:00,102.615,102.63,102.595,102.62,205799999.0
2008-08-13 00:01:00,102.62,102.635,102.61,102.625,156600000.0
2008-08-13 00:02:00,102.615,102.62,102.605,102.605,75600000.0
2008-08-13 00:03:00,102.61,102.625,102.605,102.61,75600000.0
2008-08-13 00:04:00,102.615,102.62,102.595,102.61,106800000.0
2008-08-13 00:05:00,102.61,102.615,102.585,102.6,120400000.0
2008-08-13 00:06:00,102.61,102.615,102.585,102.6,86000000.0
2008-08-13 00:07:00,102.6,102.6,102.59,102.6,50400000.0
2008-08-13 00:08:00,102.595,102.595,102.575,102.58,43200000.0
2008-08-13 00:09:00,102.58,102.6,102.58,102.585,75200000.0
2008-08-13 00:10:00,102.6,102.6,102.575,102.575,40800000.0
2008-08-13 00:11:00,102.58,102.6,102.58,102.6,65600000.0
2008-08-13 00:12:00,102.61,102.61,102.605,102.61,44000000.0
2008-08-13 00:13:00,102.61,102.615,102.605,102.61,62400000.0
2008-08-13 00:14:00,102.615,102.615,102.615,102.615,5400000.0
2008-08-13 00:15:00,102.6,102.635,102.6,102.635,126400000.0
2008-08-13 00:16:00,102.635,102.64,102.63,102.64,30200000.0
2008-08-13 00:17:00,102.635,102.64,102.635,102.64,17200000.0
2008-08-13 00:18:00,102.64,102.705,102.61,102.645,201100000.0
2008-08-13 00:19:00,102.655,102.68,102.655,102.68,84300000.0
2008-08-13 00:20:00,102.67,102.67,102.63,102.64,128700000.0
2008-08-13 00:21:00,102.64,102.64,102.625,102.625,74200000.0
2008-08-13 00:22:00,102.62,102.63,102.615,102.615,79500000.0
2008-08-13 00:23:00,102.615,102.62,102.6,102.62,133500000.0
2008-08-13 00:24:00,102.62,102.635,102.58,102.585,188100000.0
2008-08-13 00:25:00,102.585,102.62,102.57,102.62,175900000.0
2008-08-13 00:26:00,102.62,102.625,102.605,102.605,78700000.0
2008-08-13 00:27:00,102.62,102.625,102.605,102.615,142100000.0
2008-08-13 00:28:00,102.615,102.62,102.61,102.61,94300000.0
2008-08-13 00:29:00,102.61,102.61,102.61,102.61,92600000.0
2008-08-13 00:30:00,102.6,102.6,102.51,102.54,78700000.0
2008-08-13 00:31:00,102.545,102.55,102.525,102.525,74500000.0
2008-08-13 00:32:00,102.51,102.515,102.43,102.44,349100000.0
2008-08-13 00:33:00,102.435,102.46,102.415,102.46,209000000.0
2008-08-13 00:34:00,102.46,102.485,102.42,102.48,133100000.0
2008-08-13 00:35:00,102.475,102.505,102.42,102.435,118300000.0
2008-08-13 00:36:00,102.43,102.44,102.43,102.43,27000000.0
2008-08-13 00:37:00,102.43,102.45,102.43,102.45,46400000.0
2008-08-13 00:38:00,102.44,102.46,102.435,102.455,118800000.0
2008-08-13 00:39:00,102.455,102.505,102.445,102.49,104300000.0
2008-08-13 00:40:00,102.49,102.49,102.465,102.47,43200000.0
2008-08-13 00:41:00,102.475,102.48,102.47,102.475,27000000.0
2008-08-13 00:42:00,102.47,102.485,102.47,102.48,202700000.0
2008-08-13 00:43:00,102.48,102.5,102.435,102.435,259100000.0
2008-08-13 00:44:00,102.435,102.48,102.435,102.47,402700001.0
2008-08-13 00:45:00,102.475,102.49,102.46,102.49,64500000.0
2008-08-13 00:46:00,102.495,102.495,102.47,102.47,37800000.0
2008-08-13 00:47:00,102.475,102.48,102.475,102.48,32400000.0
2008-08-13 00:48:00,102.48,102.48,102.46,102.46,64800000.0
2008-08-13 00:49:00,102.465,102.465,102.455,102.46,48600000.0
2008-08-13 00:50:00,102.455,102.48,102.455,102.48,48600000.0
2008-08-13 00:51:00,102.485,102.49,102.48,102.485,64800000.0
2008-08-13 00:52:00,102.49,102.505,102.485,102.485,151600000.0
2008-08-13 00:53:00,102.485,102.485,102.475,102.475,75600000.0
2008-08-13 00:54:00,102.48,102.5,102.48,102.495,97200000.0
2008-08-13 00:55:00,102.5,102.505,102.5,102.5,32400000.0
2008-08-13 00:56:00,102.505,102.51,102.505,102.51,37800000.0
2008-08-13 00:57:00,102.515,102.515,102.515,102.515,10800000.0
2008-08-13 00:58:00,102.51,102.53,102.505,102.52,114400000.0
2008-08-13 00:59:00,102.515,102.55,102.515,102.535,103199999.0
2008-08-13 01:00:00,102.53,102.555,102.525,102.525,206999998.0
2008-08-13 01:01:00,102.52,102.555,102.51,102.55,170600000.0
2008-08-13 01:02:00,102.545,102.57,102.545,102.555,139400000.0
2008-08-13 01:03:00,102.56,102.57,102.56,102.56,48600000.0
2008-08-13 01:04:00,102.56,102.57,102.555,102.565,77700000.0
2008-08-13 01:05:00,102.56,102.565,102.555,102.56,34100000.0
2008-08-13 01:06:00,102.56,102.59,102.56,102.57,118600001.0
2008-08-13 01:07:00,102.57,102.585,102.57,102.585,69000000.0
2008-08-13 01:08:00,102.585,102.595,102.585,102.59,151200000.0
2008-08-13 01:09:00,102.585,102.6,102.575,102.595,501199998.0
2008-08-13 01:10:00,102.59,102.615,102.585,102.61,132300000.0
2008-08-13 01:11:00,102.6,102.62,102.6,102.62,229800000.0
2008-08-13 01:12:00,102.62,102.625,102.605,102.615,246900000.0
2008-08-13 01:13:00,102.615,102.615,102.58,102.58,185200000.0
2008-08-13 01:14:00,102.58,102.605,102.58,102.6,139400000.0
2008-08-13 01:15:00,102.6,102.62,102.6,102.61,64800002.0
2008-08-13 01:16:00,102.6,102.635,102.6,102.62,388100004.0
2008-08-13 01:17:00,102.615,102.62,102.605,102.61,166500001.0
2008-08-13 01:19:00,102.61,102.62,102.61,102.615,58200000.0
2008-08-13 01:20:00,102.61,102.61,102.605,102.61,16200000.0
2008-08-13 01:21:00,102.605,102.615,102.6,102.615,79700000.0
2008-08-13 01:22:00,102.62,102.62,102.615,102.62,27000000.0
2008-08-13 01:23:00,102.62,102.635,102.61,102.635,71100000.0
2008-08-13 01:24:00,102.635,102.645,102.62,102.62,48600000.0
2008-08-13 01:25:00,102.625,102.63,102.61,102.61,162500001.0
2008-08-13 01:26:00,102.615,102.62,102.6,102.615,103200000.0
2008-08-13 01:27:00,102.62,102.625,102.6,102.6,87000000.0
2008-08-13 01:28:00,102.6,102.61,102.585,102.585,30700000.0
2008-08-13 01:29:00,102.59,102.595,102.575,102.575,190400001.0
2008-08-13 01:30:00,102.58,102.58,102.575,102.575,48600000.0
2008-08-13 01:31:00,102.57,102.605,102.57,102.605,57400001.0
2008-08-13 01:32:00,102.61,102.62,102.595,102.595,77600000.0
2008-08-13 01:33:00,102.59,102.59,102.57,102.58,164700000.0
2008-08-13 01:34:00,102.58,102.59,102.575,102.59,185600000.0
2008-08-13 01:35:00,102.59,102.61,102.575,102.585,151500001.0
2008-08-13 01:36:00,102.59,102.595,102.58,102.58,70200001.0
2008-08-13 01:37:00,102.58,102.585,102.58,102.585,21600001.0
2008-08-13 01:38:00,102.585,102.595,102.565,102.57,242800003.0
2008-08-13 01:39:00,102.57,102.585,102.545,102.55,263700000.0
2008-08-13 01:40:00,102.55,102.55,102.505,102.515,89100000.0
2008-08-13 01:41:00,102.515,102.515,102.42,102.43,287500000.0
2008-08-13 01:42:00,102.425,102.51,102.425,102.46,456699997.0
2008-08-13 01:43:00,102.465,102.475,102.45,102.475,182300000.0
2008-08-13 01:44:00,102.465,102.505,102.455,102.49,187400001.0
2008-08-13 01:45:00,102.485,102.5,102.475,102.495,149500001.0
2008-08-13 01:46:00,102.495,102.515,102.495,102.5,142700000.0
2008-08-13 01:47:00,102.495,102.505,102.495,102.5,49600000.0
2008-08-13 01:48:00,102.505,102.515,102.48,102.49,158600000.0
2008-08-13 01:49:00,102.485,102.49,102.445,102.465,480100000.0
2008-08-13 01:50:00,102.46,102.48,102.41,102.41,630900002.0
2008-08-13 01:51:00,102.415,102.435,102.4,102.425,100500000.0
2008-08-13 01:52:00,102.43,102.445,102.405,102.435,71400000.0
2008-08-13 01:53:00,102.44,102.45,102.425,102.435,57800000.0
2008-08-13 01:54:00,102.43,102.44,102.42,102.43,23200000.0
2008-08-13 01:55:00,102.425,102.425,102.39,102.395,216300000.0
2008-08-13 01:56:00,102.4,102.43,102.4,102.4,164800000.0
2008-08-13 01:57:00,102.405,102.425,102.345,102.355,537799994.0
2008-08-13 01:58:00,102.355,102.415,102.355,102.405,212900001.0
2008-08-13 01:59:00,102.405,102.44,102.4,102.405,274900000.0
2008-08-13 02:00:00,102.41,102.415,102.37,102.37,238100000.0
2008-08-13 02:01:00,102.37,102.42,102.36,102.375,159600000.0
2008-08-13 02:02:00,102.375,102.38,102.35,102.38,270400000.0
2008-08-13 02:03:00,102.375,102.375,102.36,102.375,91700000.0
2008-08-13 02:04:00,102.37,102.405,102.37,102.385,153200000.0
2008-08-13 02:05:00,102.395,102.405,102.395,102.4,46400000.0
2008-08-13 02:06:00,102.4,102.415,102.38,102.38,173200000.0
2008-08-13 02:07:00,102.375,102.375,102.35,102.35,183600000.0
2008-08-13 02:08:00,102.345,102.35,102.305,102.31,178200000.0
2008-08-13 02:09:00,102.315,102.32,102.275,102.28,179200000.0
2008-08-13 02:10:00,102.285,102.31,102.285,102.3,179200000.0
2008-08-13 02:11:00,102.295,102.3,102.28,102.285,102600000.0
2008-08-13 02:12:00,102.28,102.29,102.275,102.275,140400000.0
2008-08-13 02:13:00,102.28,102.285,102.26,102.265,129600000.0
2008-08-13 02:14:00,102.275,102.29,102.255,102.265,284300000.0
2008-08-13 02:15:00,102.265,102.265,102.24,102.265,286200000.0
2008-08-13 02:16:00,102.27,102.29,102.265,102.28,113400000.0
2008-08-13 02:17:00,102.285,102.3,102.28,102.28,208300000.0
2008-08-13 02:18:00,102.285,102.295,102.275,102.285,232400000.0
2008-08-13 02:19:00,102.28,102.28,102.24,102.24,330700000.0
2008-08-13 02:20:00,102.24,102.26,102.235,102.24,176500000.0
2008-08-13 02:21:00,102.245,102.26,102.24,102.255,129600000.0
2008-08-13 02:22:00,102.25,102.255,102.235,102.25,124200000.0
2008-08-13 02:23:00,102.25,102.255,102.24,102.245,43200000.0
2008-08-13 02:24:00,102.245,102.255,102.235,102.245,103500000.0
2008-08-13 02:25:00,102.25,102.25,102.24,102.25,89500000.0
2008-08-13 02:26:00,102.245,102.27,102.245,102.27,57000000.0
2008-08-13 02:27:00,102.27,102.285,102.265,102.265,61200000.0
2008-08-13 02:28:00,102.26,102.275,102.26,102.275,13600000.0
2008-08-13 02:29:00,102.27,102.28,102.265,102.275,71700000.0
2008-08-13 02:30:00,102.275,102.3,102.275,102.29,58100000.0
2008-08-13 02:31:00,102.29,102.295,102.27,102.275,87300000.0
2008-08-13 02:32:00,102.27,102.33,102.26,102.33,97400000.0
2008-08-13 02:33:00,102.33,102.36,102.325,102.34,116700000.0
2008-08-13 02:34:00,102.335,102.345,102.335,102.34,77600000.0
2008-08-13 02:35:00,102.34,102.36,102.34,102.35,82800000.0
2008-08-13 02:36:00,102.345,102.385,102.345,102.385,64900000.0
2008-08-13 02:37:00,102.385,102.39,102.355,102.365,142700000.0
2008-08-13 02:38:00,102.37,102.37,102.36,102.36,88800000.0
2008-08-13 02:39:00,102.36,102.38,102.36,102.375,103500000.0
2008-08-13 02:40:00,102.375,102.415,102.365,102.405,61300000.0
2008-08-13 02:41:00,102.41,102.415,102.4,102.41,79600000.0
2008-08-13 02:42:00,102.405,102.41,102.405,102.405,25300000.0
2008-08-13 02:43:00,102.4,102.41,102.345,102.375,154700000.0
2008-08-13 02:44:00,102.375,102.38,102.325,102.335,197000000.0
2008-08-13 02:45:00,102.33,102.365,102.325,102.365,135100000.0
2008-08-13 02:46:00,102.365,102.37,102.33,102.34,72900000.0
2008-08-13 02:47:00,102.34,102.34,102.28,102.33,139300000.0
2008-08-13 02:48:00,102.33,102.33,102.18,102.195,101300000.0
2008-08-13 02:49:00,102.2,102.26,102.16,102.185,327200000.0
2008-08-13 02:50:00,102.185,102.205,102.175,102.19,108200000.0
2008-08-13 02:51:00,102.185,102.24,102.185,102.24,126300000.0
2008-08-13 02:52:00,102.245,102.25,102.19,102.2,108600000.0
2008-08-13 02:53:00,102.2,102.2,102.085,102.12,265100000.0
2008-08-13 02:54:00,102.12,102.2,102.12,102.19,155100000.0
2008-08-13 02:55:00,102.19,102.22,102.19,102.2,196300000.0
2008-08-13 02:56:00,102.22,102.22,102.15,102.15,206600000.0
2008-08-13 02:57:00,102.15,102.15,102.03,102.04,238500000.0
2008-08-13 02:58:00,102.04,102.055,102.01,102.03,208300000.0
2008-08-13 02:59:00,102.045,102.045,101.995,102.005,185300000.0
2008-08-13 03:00:00,102.005,102.085,102.005,102.07,194500000.0
2008-08-13 03:01:00,102.065,102.09,102.06,102.075,108300000.0
2008-08-13 03:02:00,102.075,102.085,102.025,102.025,229100000.0
2008-08-13 03:03:00,102.025,102.05,102.015,102.045,140400000.0
2008-08-13 03:04:00,102.04,102.075,102.03,102.07,95700000.0
2008-08-13 03:05:00,102.075,102.105,102.07,102.09,123700000.0
2008-08-13 03:06:00,102.095,102.095,102.075,102.08,58700000.0
2008-08-13 03:07:00,102.08,102.085,102.07,102.08,67200000.0
2008-08-13 03:08:00,102.075,102.09,102.075,102.085,145400000.0
2008-08-13 03:09:00,102.085,102.125,102.075,102.12,114900000.0
2008-08-13 03:10:00,102.125,102.155,102.125,102.15,69900000.0
2008-08-13 03:11:00,102.145,102.16,102.09,102.11,194100000.0
2008-08-13 03:12:00,102.115,102.115,102.065,102.065,127400000.0
2008-08-13 03:13:00,102.07,102.08,102.065,102.075,151200000.0
2008-08-13 03:14:00,102.075,102.12,102.075,102.09,113400000.0
2008-08-13 03:15:00,102.085,102.09,102.04,102.065,162400000.0
2008-08-13 03:16:00,102.06,102.08,102.05,102.06,100100000.0
2008-08-13 03:17:00,102.06,102.06,102.0,102.03,199000000.0
2008-08-13 03:18:00,102.02,102.06,102.02,102.045,113100000.0
2008-08-13 03:19:00,102.05,102.075,102.03,102.065,153500000.0
2008-08-13 03:20:00,102.06,102.09,102.06,102.075,104200000.0
2008-08-13 03:21:00,102.075,102.105,102.05,102.065,263200000.0
2008-08-13 03:22:00,102.07,102.075,102.05,102.07,97500000.0
2008-08-13 03:23:00,102.075,102.075,102.01,102.025,133000000.0
2008-08-13 03:24:00,102.03,102.075,102.03,102.065,149900000.0
2008-08-13 03:25:00,102.065,102.105,102.065,102.07,228300000.0
2008-08-13 03:26:00,102.065,102.08,101.995,102.035,428599996.0
2008-08-13 03:27:00,102.035,102.065,102.03,102.05,112900000.0
2008-08-13 03:28:00,102.05,102.1,102.04,102.075,152700000.0
2008-08-13 03:29:00,102.075,102.08,102.065,102.065,62700000.0
2008-08-13 03:30:00,102.07,102.075,102.06,102.06,91200000.0
2008-08-13 03:31:00,102.06,102.065,102.045,102.055,56300000.0
2008-08-13 03:32:00,102.05,102.075,102.035,102.065,131600000.0
2008-08-13 03:33:00,102.07,102.095,102.07,102.09,68100000.0
2008-08-13 03:34:00,102.09,102.105,102.08,102.08,128000000.0
2008-08-13 03:35:00,102.085,102.085,102.06,102.07,119100000.0
2008-08-13 03:36:00,102.07,102.07,102.06,102.06,51900000.0
2008-08-13 03:37:00,102.06,102.07,102.06,102.07,63500000.0
2008-08-13 03:38:00,102.07,102.08,102.06,102.075,66100000.0
2008-08-13 03:39:00,102.07,102.085,102.06,102.085,144600000.0
2008-08-13 03:40:00,102.09,102.095,102.07,102.085,154600000.0
2008-08-13 03:41:00,102.085,102.095,102.045,102.045,166700000.0
2008-08-13 03:42:00,102.05,102.055,102.0,102.0,238700000.0
2008-08-13 03:43:00,102.0,102.03,102.0,102.0,169000000.0
2008-08-13 03:44:00,102.0,102.02,102.0,102.015,114500000.0
2008-08-13 03:45:00,102.015,102.02,101.955,101.98,147900000.0
2008-08-13 03:46:00,101.98,101.985,101.875,101.91,246700000.0
2008-08-13 03:47:00,101.92,101.935,101.905,101.91,119900000.0
2008-08-13 03:48:00,101.92,101.935,101.92,101.925,72300000.0
2008-08-13 03:49:00,101.93,101.97,101.93,101.965,97300000.0
2008-08-13 03:50:00,101.97,101.97,101.935,101.965,49900000.0
2008-08-13 03:51:00,101.97,102.0,101.97,101.97,156200000.0
2008-08-13 03:52:00,101.965,101.975,101.93,101.94,99600000.0
2008-08-13 03:53:00,101.945,101.975,101.94,101.965,150300000.0
2008-08-13 03:54:00,101.97,101.99,101.96,101.985,90800000.0
2008-08-13 03:55:00,101.985,101.99,101.96,101.965,104900000.0
2008-08-13 03:56:00,101.97,101.975,101.96,101.965,20400000.0
2008-08-13 03:57:00,101.965,101.975,101.955,101.965,66900000.0
2008-08-13 03:58:00,101.96,101.97,101.955,101.965,39400000.0
2008-08-13 03:59:00,101.965,101.98,101.955,101.975,47400000.0
2008-08-13 04:00:00,101.97,101.98,101.955,101.965,80100000.0
2008-08-13 04:01:00,101.96,101.97,101.95,101.96,86800000.0
2008-08-13 04:02:00,101.96,101.96,101.935,101.955,110400000.0
2008-08-13 04:03:00,101.955,101.955,101.94,101.95,95500000.0
2008-08-13 04:04:00,101.95,101.965,101.95,101.955,36200000.0
2008-08-13 04:05:00,101.955,101.955,101.955,101.955,13200000.0
2008-08-13 04:06:00,101.95,101.955,101.945,101.955,49400000.0
2008-08-13 04:07:00,101.955,101.955,101.95,101.95,13600000.0
2008-08-13 04:08:00,101.96,101.96,101.92,101.935,115100000.0
2008-08-13 04:09:00,101.935,101.94,101.92,101.93,158300000.0
2008-08-13 04:10:00,101.93,101.935,101.915,101.925,108400000.0
2008-08-13 04:11:00,101.925,101.935,101.92,101.93,97000000.0
2008-08-13 04:12:00,101.925,101.93,101.915,101.92,57000000.0
2008-08-13 04:13:00,101.92,101.93,101.865,101.865,174500000.0
2008-08-13 04:14:00,101.875,101.9,101.86,101.875,189800000.0
2008-08-13 04:15:00,101.875,101.88,101.815,101.825,180400000.0
2008-08-13 04:16:00,101.82,101.855,101.8,101.82,185700000.0
2008-08-13 04:17:00,101.815,101.825,101.77,101.785,134500000.0
2008-08-13 04:18:00,101.78,101.855,101.78,101.84,183500000.0
2008-08-13 04:19:00,101.84,101.84,101.765,101.78,172500000.0
2008-08-13 04:20:00,101.78,101.79,101.765,101.77,97100000.0
2008-08-13 04:21:00,101.775,101.775,101.7,101.7,149400000.0
2008-08-13 04:22:00,101.695,101.7,101.575,101.63,379500000.0
2008-08-13 04:23:00,101.63,101.725,101.63,101.7,240600000.0
2008-08-13 04:24:00,101.7,101.715,101.67,101.67,278400000.0
2008-08-13 04:25:00,101.67,101.725,101.66,101.705,235400000.0
2008-08-13 04:26:00,101.705,101.735,101.695,101.72,94100000.0
2008-08-13 04:27:00,101.72,101.775,101.72,101.73,199500000.0
2008-08-13 04:28:00,101.735,101.735,101.64,101.665,189200000.0
2008-08-13 04:29:00,101.655,101.705,101.65,101.65,261600000.0
2008-08-13 04:30:00,101.645,101.695,101.625,101.68,184000000.0
2008-08-13 04:31:00,101.68,101.7,101.67,101.68,116300000.0
2008-08-13 04:32:00,101.685,101.7,101.67,101.685,168200000.0
2008-08-13 04:33:00,101.685,101.75,101.685,101.74,93600000.0
2008-08-13 04:34:00,101.75,101.815,101.74,101.81,120000000.0
2008-08-13 04:35:00,101.815,101.865,101.805,101.84,164600000.0
2008-08-13 04:36:00,101.85,101.865,101.83,101.86,112100000.0
2008-08-13 04:37:00,101.865,101.875,101.85,101.865,211200000.0
2008-08-13 04:38:00,101.865,101.865,101.825,101.83,168600000.0
2008-08-13 04:39:00,101.825,101.825,101.775,101.785,169000000.0
2008-08-13 04:40:00,101.79,101.825,101.78,101.825,136600000.0
2008-08-13 04:41:00,101.825,101.845,101.81,101.845,100300000.0
2008-08-13 04:42:00,101.845,101.885,101.835,101.835,194800000.0
2008-08-13 04:43:00,101.84,101.86,101.815,101.845,158800000.0
2008-08-13 04:44:00,101.85,101.855,101.84,101.855,126800000.0
2008-08-13 04:45:00,101.855,101.86,101.845,101.85,50200000.0
2008-08-13 04:46:00,101.85,101.87,101.815,101.84,102100000.0
2008-08-13 04:47:00,101.84,101.855,101.725,101.735,154300000.0
2008-08-13 04:48:00,101.74,101.775,101.74,101.765,91900000.0
2008-08-13 04:49:00,101.77,101.785,101.755,101.77,98500000.0
2008-08-13 04:50:00,101.77,101.77,101.705,101.715,220900000.0
2008-08-13 04:51:00,101.715,101.755,101.71,101.745,153400000.0
2008-08-13 04:52:00,101.74,101.75,101.72,101.72,60400000.0
2008-08-13 04:53:00,101.72,101.72,101.645,101.655,254800000.0
2008-08-13 04:54:00,101.655,101.68,101.655,101.67,117400000.0
2008-08-13 04:55:00,101.675,101.715,101.67,101.715,139400000.0
2008-08-13 04:56:00,101.725,101.76,101.725,101.755,120900000.0
2008-08-13 04:57:00,101.755,101.785,101.745,101.75,98600000.0
2008-08-13 04:58:00,101.75,101.76,101.74,101.755,47900000.0
2008-08-13 04:59:00,101.755,101.76,101.75,101.755,41100000.0
2008-08-13 05:00:00,101.75,101.77,101.73,101.77,127000000.0
2008-08-13 05:01:00,101.77,101.795,101.755,101.795,94500000.0
2008-08-13 05:02:00,101.79,101.8,101.78,101.795,133400000.0
2008-08-13 05:03:00,101.795,101.805,101.795,101.795,78700000.0
2008-08-13 05:04:00,101.8,101.805,101.795,101.805,72800000.0
2008-08-13 05:05:00,101.805,101.845,101.8,101.845,109600000.0
2008-08-13 05:06:00,101.85,101.855,101.845,101.85,11900000.0
2008-08-13 05:07:00,101.855,101.86,101.845,101.86,10200000.0
2008-08-13 05:08:00,101.855,101.865,101.83,101.84,72600000.0
2008-08-13 05:09:00,101.835,101.85,101.835,101.85,11900000.0
2008-08-13 05:10:00,101.85,101.86,101.835,101.845,55900000.0
2008-08-13 05:11:00,101.85,101.885,101.85,101.87,37400000.0
2008-08-13 05:12:00,101.87,101.87,101.845,101.85,61300000.0
2008-08-13 05:13:00,101.855,101.855,101.82,101.825,48200000.0
2008-08-13 05:14:00,101.825,101.83,101.795,101.825,102800000.0
2008-08-13 05:15:00,101.825,101.85,101.825,101.85,15300000.0
2008-08-13 05:16:00,101.85,101.87,101.845,101.85,89600000.0
2008-08-13 05:17:00,101.855,101.89,101.845,101.875,67800000.0
2008-08-13 05:18:00,101.875,101.885,101.835,101.84,65500000.0
2008-08-13 05:19:00,101.835,101.85,101.83,101.835,41100000.0
2008-08-13 05:20:00,101.835,101.86,101.835,101.86,68600000.0
2008-08-13 05:21:00,101.865,101.87,101.85,101.855,58400000.0
2008-08-13 05:22:00,101.86,101.86,101.84,101.84,64700000.0
2008-08-13 05:23:00,101.84,101.84,101.82,101.83,67200000.0
2008-08-13 05:24:00,101.835,101.835,101.83,101.83,10200000.0
2008-08-13 05:25:00,101.835,101.85,101.83,101.85,44500000.0
2008-08-13 05:26:00,101.84,101.87,101.83,101.85,61800000.0
2008-08-13 05:27:00,101.85,101.875,101.85,101.87,17000000.0
2008-08-13 05:28:00,101.87,101.885,101.87,101.88,53000000.0
2008-08-13 05:29:00,101.885,101.89,101.86,101.89,111600000.0
2008-08-13 05:30:00,101.885,101.935,101.885,101.935,88000000.0
2008-08-13 05:31:00,101.94,101.955,101.925,101.95,51500000.0
2008-08-13 05:32:00,101.955,101.955,101.935,101.935,44800000.0
2008-08-13 05:33:00,101.945,101.945,101.935,101.935,17000000.0
2008-08-13 05:34:00,101.94,101.94,101.92,101.935,81400000.0
2008-08-13 05:35:00,101.94,101.945,101.93,101.94,77000000.0
2008-08-13 05:36:00,101.945,101.945,101.94,101.945,8500000.0
2008-08-13 05:37:00,101.94,101.95,101.94,101.94,36100000.0
2008-08-13 05:38:00,101.935,101.965,101.93,101.945,66100000.0
2008-08-13 05:39:00,101.945,102.0,101.94,102.0,47000000.0
2008-08-13 05:40:00,102.005,102.06,102.005,102.05,125600000.0
2008-08-13 05:41:00,102.045,102.055,102.03,102.03,108600000.0
2008-08-13 05:42:00,102.03,102.03,101.98,102.0,154900000.0
2008-08-13 05:43:00,102.005,102.015,102.005,102.01,68900000.0
2008-08-13 05:44:00,102.01,102.015,101.995,101.995,48800000.0
2008-08-13 05:45:00,101.995,102.005,101.985,102.005,50500000.0
2008-08-13 05:46:00,102.005,102.015,102.0,102.0,24400000.0
2008-08-13 05:47:00,102.0,102.005,101.98,101.985,48500000.0
2008-08-13 05:48:00,101.98,102.005,101.965,102.005,104100000.0
2008-08-13 05:49:00,102.0,102.04,102.0,102.03,93300000.0
2008-08-13 05:50:00,102.035,102.07,102.035,102.065,70000000.0
2008-08-13 05:51:00,102.065,102.08,102.055,102.075,121400000.0
2008-08-13 05:52:00,102.065,102.1,102.065,102.1,98100000.0
2008-08-13 05:53:00,102.105,102.11,102.08,102.095,121900000.0
2008-08-13 05:54:00,102.1,102.1,102.07,102.075,102100000.0
2008-08-13 05:55:00,102.075,102.095,102.075,102.085,144400000.0
2008-08-13 05:56:00,102.09,102.11,102.085,102.095,58700000.0
2008-08-13 05:57:00,102.095,102.105,102.095,102.095,42800000.0
2008-08-13 05:58:00,102.1,102.1,102.085,102.09,116400000.0
2008-08-13 05:59:00,102.085,102.085,102.05,102.06,165400000.0
2008-08-13 06:00:00,102.06,102.075,102.06,102.065,154800000.0
2008-08-13 06:01:00,102.06,102.06,102.045,102.045,44200000.0
2008-08-13 06:02:00,102.045,102.055,102.045,102.055,68900000.0
2008-08-13 06:03:00,102.05,102.055,102.05,102.055,12200000.0
2008-08-13 06:04:00,102.045,102.06,102.045,102.06,29200000.0
2008-08-13 06:05:00,102.06,102.06,102.055,102.06,10200000.0
2008-08-13 06:06:00,102.06,102.06,102.05,102.05,28900000.0
2008-08-13 06:07:00,102.05,102.06,102.05,102.06,22100000.0
2008-08-13 06:08:00,102.06,102.085,102.055,102.075,54400000.0
2008-08-13 06:09:00,102.075,102.115,102.075,102.095,163500000.0
2008-08-13 06:10:00,102.09,102.095,102.08,102.085,41100000.0
2008-08-13 06:11:00,102.08,102.08,102.08,102.08,3400000.0
2008-08-13 06:12:00,102.08,102.1,102.07,102.075,51300000.0
2008-08-13 06:13:00,102.09,102.095,102.075,102.08,59300000.0
2008-08-13 06:14:00,102.085,102.085,102.06,102.06,54200000.0
2008-08-13 06:15:00,102.06,102.075,102.06,102.075,53900000.0
2008-08-13 06:16:00,102.075,102.075,102.055,102.07,94200000.0
2008-08-13 06:17:00,102.065,102.07,102.05,102.06,87400000.0
2008-08-13 06:18:00,102.065,102.075,102.055,102.075,59000000.0
2008-08-13 06:19:00,102.07,102.11,102.07,102.11,112700000.0
2008-08-13 06:20:00,102.12,102.145,102.095,102.095,163600000.0
2008-08-13 06:21:00,102.09,102.12,102.09,102.115,56700000.0
2008-08-13 06:22:00,102.115,102.12,102.11,102.12,20200000.0
2008-08-13 06:23:00,102.115,102.12,102.1,102.115,44500000.0
2008-08-13 06:24:00,102.11,102.115,102.085,102.085,41400000.0
2008-08-13 06:25:00,102.085,102.105,102.085,102.095,22100000.0
2008-08-13 06:26:00,102.1,102.105,102.095,102.095,20400000.0
2008-08-13 06:27:00,102.095,102.105,102.085,102.09,76000000.0
2008-08-13 06:28:00,102.095,102.11,102.08,102.08,67200000.0
2008-08-13 06:29:00,102.08,102.095,102.08,102.09,32400000.0
2008-08-13 06:30:00,102.085,102.095,102.085,102.095,25800000.0
2008-08-13 06:31:00,102.09,102.14,102.085,102.135,110400000.0
2008-08-13 06:32:00,102.14,102.155,102.135,102.14,118500000.0
2008-08-13 06:33:00,102.14,102.15,102.135,102.145,78900000.0
2008-08-13 06:34:00,102.145,102.15,102.14,102.15,52500000.0
2008-08-13 06:35:00,102.15,102.15,102.13,102.13,39500000.0
2008-08-13 06:36:00,102.13,102.14,102.12,102.14,25800000.0
2008-08-13 06:37:00,102.135,102.15,102.135,102.14,27500000.0
2008-08-13 06:38:00,102.15,102.165,102.145,102.155,103500000.0
2008-08-13 06:39:00,102.155,102.155,102.15,102.15,22700000.0
2008-08-13 06:40:00,102.15,102.165,102.15,102.165,25300000.0
2008-08-13 06:41:00,102.16,102.195,102.16,102.185,129800000.0
2008-08-13 06:42:00,102.185,102.185,102.175,102.175,10200000.0
2008-08-13 06:43:00,102.175,102.185,102.175,102.175,52200000.0
2008-08-13 06:44:00,102.175,102.195,102.175,102.19,44800000.0
2008-08-13 06:45:00,102.195,102.205,102.19,102.195,27200000.0
2008-08-13 06:46:00,102.2,102.205,102.185,102.195,61600000.0
2008-08-13 06:47:00,102.19,102.22,102.19,102.21,42800000.0
2008-08-13 06:48:00,102.215,102.215,102.195,102.195,37700000.0
2008-08-13 06:49:00,102.2,102.205,102.185,102.185,49600000.0
2008-08-13 06:50:00,102.185,102.185,102.165,102.165,60100000.0
2008-08-13 06:51:00,102.17,102.175,102.145,102.155,118100000.0
2008-08-13 06:52:00,102.16,102.17,102.16,102.17,6800000.0
2008-08-13 06:53:00,102.17,102.205,102.17,102.19,42500000.0
2008-08-13 06:54:00,102.19,102.195,102.175,102.175,64600000.0
2008-08-13 06:55:00,102.175,102.195,102.175,102.185,59800000.0
2008-08-13 06:56:00,102.18,102.19,102.165,102.185,82200000.0
2008-08-13 06:57:00,102.185,102.195,102.18,102.19,46200000.0
2008-08-13 06:58:00,102.185,102.19,102.17,102.19,54700000.0
2008-08-13 06:59:00,102.19,102.205,102.165,102.195,55800000.0
2008-08-13 07:00:00,102.19,102.245,102.19,102.22,223700000.0
2008-08-13 07:01:00,102.22,102.22,102.195,102.2,66900000.0
2008-08-13 07:02:00,102.2,102.215,102.17,102.195,169500000.0
2008-08-13 07:03:00,102.19,102.19,102.15,102.17,56700000.0
2008-08-13 07:04:00,102.17,102.18,102.155,102.165,81100000.0
2008-08-13 07:05:00,102.16,102.175,102.155,102.16,126500000.0
2008-08-13 07:06:00,102.16,102.18,102.15,102.18,40800000.0
2008-08-13 07:07:00,102.18,102.185,102.175,102.175,40800000.0
2008-08-13 07:08:00,102.175,102.175,102.15,102.165,93600000.0
2008-08-13 07:09:00,102.165,102.18,102.165,102.18,65500000.0
2008-08-13 07:10:00,102.18,102.18,102.17,102.17,104400000.0
2008-08-13 07:11:00,102.17,102.17,102.15,102.16,54800000.0
2008-08-13 07:12:00,102.165,102.175,102.165,102.175,47100000.0
2008-08-13 07:13:00,102.175,102.175,102.17,102.17,21000000.0
2008-08-13 07:14:00,102.175,102.185,102.175,102.175,53900000.0
2008-08-13 07:15:00,102.175,102.19,102.175,102.185,75200000.0
2008-08-13 07:16:00,102.19,102.2,102.185,102.195,180600000.0
2008-08-13 07:17:00,102.195,102.235,102.195,102.21,181400000.0
2008-08-13 07:18:00,102.21,102.225,102.205,102.22,93700000.0
2008-08-13 07:19:00,102.225,102.275,102.225,102.26,189600000.0
2008-08-13 07:20:00,102.265,102.265,102.215,102.22,220800000.0
2008-08-13 07:21:00,102.225,102.245,102.215,102.245,143300000.0
2008-08-13 07:22:00,102.245,102.29,102.245,102.265,203200000.0
2008-08-13 07:23:00,102.27,102.285,102.265,102.28,138600000.0
2008-08-13 07:24:00,102.28,102.295,102.28,102.285,139100000.0
2008-08-13 07:25:00,102.285,102.295,102.27,102.27,200200000.0
2008-08-13 07:26:00,102.27,102.27,102.24,102.25,57600000.0
2008-08-13 07:27:00,102.245,102.26,102.24,102.255,114100000.0
2008-08-13 07:28:00,102.255,102.265,102.245,102.25,86300000.0
2008-08-13 07:29:00,102.25,102.255,102.245,102.25,27800000.0
2008-08-13 07:30:00,102.25,102.25,102.215,102.215,249800000.0
2008-08-13 07:31:00,102.215,102.225,102.195,102.195,244800000.0
2008-08-13 07:32:00,102.2,102.2,102.12,102.13,305000000.0
2008-08-13 07:33:00,102.135,102.15,102.12,102.145,286700000.0
2008-08-13 07:34:00,102.15,102.165,102.14,102.145,182400000.0
2008-08-13 07:35:00,102.145,102.19,102.145,102.185,151100000.0
2008-08-13 07:36:00,102.18,102.185,102.165,102.165,124400000.0
2008-08-13 07:37:00,102.17,102.17,102.16,102.165,43800000.0
2008-08-13 07:38:00,102.165,102.165,102.135,102.14,238200000.0
2008-08-13 07:39:00,102.145,102.15,102.125,102.135,378400000.0
2008-08-13 07:40:00,102.135,102.135,102.08,102.12,258800000.0
2008-08-13 07:41:00,102.12,102.12,102.095,102.095,170700000.0
2008-08-13 07:42:00,102.095,102.135,102.095,102.125,305400000.0
2008-08-13 07:43:00,102.125,102.14,102.09,102.105,306300000.0
2008-08-13 07:44:00,102.105,102.105,102.085,102.105,117800000.0
2008-08-13 07:45:00,102.1,102.125,102.1,102.125,174300000.0
2008-08-13 07:46:00,102.125,102.14,102.125,102.13,129200000.0
2008-08-13 07:47:00,102.125,102.145,102.11,102.145,169400000.0
2008-08-13 07:48:00,102.14,102.15,102.13,102.14,115700000.0
2008-08-13 07:49:00,102.14,102.14,102.12,102.13,215700000.0
2008-08-13 07:50:00,102.13,102.15,102.115,102.115,108200000.0
2008-08-13 07:51:00,102.115,102.135,102.085,102.125,150800000.0
2008-08-13 07:52:00,102.12,102.125,102.045,102.045,276500000.0
2008-08-13 07:53:00,102.045,102.065,101.975,101.985,240500000.0
2008-08-13 07:54:00,101.985,102.02,101.97,101.975,206600000.0
2008-08-13 07:55:00,101.975,101.975,101.93,101.94,279600000.0
2008-08-13 07:56:00,101.94,101.94,101.91,101.93,280800000.0
2008-08-13 07:57:00,101.93,101.985,101.925,101.985,120900000.0
2008-08-13 07:58:00,101.985,102.015,101.965,102.01,217700000.0
2008-08-13 07:59:00,102.0,102.125,101.995,102.125,322400000.0
2008-08-13 08:00:00,102.115,102.15,102.1,102.145,553000000.0
2008-08-13 08:01:00,102.145,102.175,102.135,102.14,521400000.0
2008-08-13 08:02:00,102.145,102.155,102.13,102.15,657000000.0
2008-08-13 08:03:00,102.15,102.21,102.15,102.195,563600000.0
2008-08-13 08:04:00,102.205,102.255,102.18,102.22,695900000.0
2008-08-13 08:05:00,102.22,102.23,102.2,102.205,278900000.0
2008-08-13 08:06:00,102.205,102.22,102.175,102.185,624600000.0
2008-08-13 08:07:00,102.175,102.2,102.15,102.17,613800000.0
2008-08-13 08:08:00,102.17,102.19,102.17,102.18,234900000.0
2008-08-13 08:09:00,102.19,102.19,102.13,102.15,360000000.0
2008-08-13 08:10:00,102.16,102.16,102.125,102.135,516000000.0
2008-08-13 08:11:00,102.135,102.16,102.125,102.16,371100000.0
2008-08-13 08:12:00,102.16,102.16,102.13,102.135,317900000.0
2008-08-13 08:13:00,102.135,102.165,102.135,102.16,264500000.0
2008-08-13 08:14:00,102.165,102.17,102.14,102.145,359700000.0
2008-08-13 08:15:00,102.145,102.185,102.14,102.185,529700000.0
2008-08-13 08:16:00,102.18,102.19,102.175,102.185,448400000.0
2008-08-13 08:17:00,102.185,102.255,102.18,102.23,503700000.0
2008-08-13 08:18:00,102.23,102.27,102.225,102.235,433500000.0
2008-08-13 08:19:00,102.23,102.25,102.22,102.23,359600000.0
2008-08-13 08:20:00,102.23,102.23,102.175,102.185,680500000.0
2008-08-13 08:21:00,102.185,102.185,102.12,102.135,729300000.0
2008-08-13 08:22:00,102.135,102.15,102.115,102.13,470300000.0
2008-08-13 08:23:00,102.13,102.14,102.115,102.12,373300000.0
2008-08-13 08:24:00,102.12,102.155,102.085,102.13,687800002.0
2008-08-13 08:25:00,102.13,102.195,102.11,102.18,818900000.0
2008-08-13 08:26:00,102.18,102.18,102.115,102.13,729900000.0
2008-08-13 08:27:00,102.13,102.16,102.115,102.15,381700000.0
2008-08-13 08:28:00,102.15,102.2,102.135,102.18,524900000.0
2008-08-13 08:29:00,102.18,102.215,102.175,102.21,346800000.0
2008-08-13 08:30:00,102.21,102.235,102.175,102.185,404800000.0
2008-08-13 08:31:00,102.18,102.195,102.175,102.18,419800000.0
2008-08-13 08:32:00,102.18,102.19,102.16,102.175,558800000.0
2008-08-13 08:33:00,102.175,102.195,102.17,102.19,349100000.0
2008-08-13 08:34:00,102.19,102.19,102.17,102.175,170800000.0
2008-08-13 08:35:00,102.175,102.19,102.165,102.17,528900000.0
2008-08-13 08:36:00,102.17,102.2,102.14,102.14,592900000.0
2008-08-13 08:37:00,102.14,102.145,102.1,102.12,598600000.0
2008-08-13 08:38:00,102.12,102.13,102.08,102.105,505200000.0
2008-08-13 08:39:00,102.11,102.13,102.085,102.105,613600000.0
2008-08-13 08:40:00,102.1,102.14,102.09,102.12,586400000.0
2008-08-13 08:41:00,102.12,102.125,102.09,102.11,410000000.0
2008-08-13 08:42:00,102.11,102.12,102.05,102.07,500600000.0
2008-08-13 08:43:00,102.08,102.08,102.035,102.055,208700000.0
2008-08-13 08:44:00,102.05,102.1,102.045,102.09,197500000.0
2008-08-13 08:45:00,102.095,102.12,102.07,102.1,709900000.0
2008-08-13 08:46:00,102.1,102.145,102.1,102.13,974700000.0
2008-08-13 08:47:00,102.135,102.165,102.125,102.135,607500000.0
2008-08-13 08:48:00,102.135,102.16,102.125,102.16,442900000.0
2008-08-13 08:49:00,102.16,102.205,102.16,102.18,525400000.0
2008-08-13 08:50:00,102.18,102.21,102.175,102.19,505500000.0
2008-08-13 08:51:00,102.195,102.2,102.17,102.17,496700000.0
2008-08-13 08:52:00,102.175,102.195,102.145,102.15,608000000.0
2008-08-13 08:53:00,102.15,102.165,102.135,102.145,348800000.0
2008-08-13 08:54:00,102.14,102.16,102.105,102.11,646900000.0
2008-08-13 08:55:00,102.11,102.11,102.055,102.095,805800000.0
2008-08-13 08:56:00,102.1,102.165,102.085,102.135,648400000.0
2008-08-13 08:57:00,102.135,102.16,102.125,102.15,614600000.0
2008-08-13 08:58:00,102.15,102.18,102.14,102.165,666500000.0
2008-08-13 08:59:00,102.165,102.195,102.15,102.195,465000000.0
2008-08-13 09:00:00,102.205,102.22,102.175,102.18,509300000.0
2008-08-13 09:01:00,102.18,102.2,102.175,102.195,403600000.0
2008-08-13 09:02:00,102.195,102.225,102.185,102.215,417600000.0
2008-08-13 09:03:00,102.225,102.235,102.215,102.225,277000000.0
2008-08-13 09:04:00,102.225,102.265,102.21,102.235,492000000.0
2008-08-13 09:05:00,102.235,102.325,102.22,102.325,605900000.0
2008-08-13 09:06:00,102.325,102.385,102.31,102.385,739499999.0
2008-08-13 09:07:00,102.38,102.4,102.36,102.375,636600000.0
2008-08-13 09:08:00,102.37,102.375,102.325,102.335,723000000.0
2008-08-13 09:09:00,102.335,102.34,102.31,102.325,490500000.0
2008-08-13 09:10:00,102.325,102.34,102.31,102.325,476400000.0
2008-08-13 09:11:00,102.32,102.33,102.31,102.32,507700001.0
2008-08-13 09:12:00,102.33,102.33,102.295,102.315,465000000.0
2008-08-13 09:13:00,102.315,102.32,102.31,102.32,147900000.0
2008-08-13 09:14:00,102.315,102.32,102.3,102.3,313100000.0
2008-08-13 09:15:00,102.3,102.3,102.28,102.29,568000000.0
2008-08-13 09:16:00,102.285,102.3,102.265,102.29,610500001.0
2008-08-13 09:17:00,102.3,102.385,102.295,102.38,453400000.0
2008-08-13 09:18:00,102.385,102.385,102.335,102.345,450600000.0
2008-08-13 09:19:00,102.34,102.395,102.315,102.395,441500000.0
2008-08-13 09:20:00,102.41,102.42,102.37,102.39,440500000.0
2008-08-13 09:21:00,102.39,102.415,102.375,102.38,335600000.0
2008-08-13 09:22:00,102.38,102.41,102.375,102.38,366000000.0
2008-08-13 09:23:00,102.38,102.41,102.375,102.38,308100000.0
2008-08-13 09:24:00,102.38,102.415,102.34,102.345,267700000.0
2008-08-13 09:25:00,102.34,102.38,102.305,102.38,470000000.0
2008-08-13 09:26:00,102.39,102.39,102.325,102.35,455500000.0
2008-08-13 09:27:00,102.345,102.36,102.325,102.335,294200000.0
2008-08-13 09:28:00,102.34,102.36,102.325,102.35,380800000.0
2008-08-13 09:29:00,102.355,102.355,102.315,102.315,357000000.0
2008-08-13 09:30:00,102.315,102.315,102.27,102.27,91400000.0
2008-08-13 09:31:00,102.27,102.28,102.265,102.28,108500000.0
2008-08-13 09:32:00,102.28,102.3,102.26,102.3,155700000.0
2008-08-13 09:33:00,102.3,102.32,102.29,102.31,189200000.0
2008-08-13 09:34:00,102.31,102.34,102.295,102.295,342400000.0
2008-08-13 09:35:00,102.295,102.35,102.295,102.335,494500000.0
2008-08-13 09:36:00,102.335,102.375,102.335,102.35,363500000.0
2008-08-13 09:37:00,102.35,102.37,102.315,102.32,540100000.0
2008-08-13 09:38:00,102.32,102.32,102.285,102.29,272300000.0
2008-08-13 09:39:00,102.29,102.32,102.265,102.315,373100000.0
2008-08-13 09:40:00,102.315,102.34,102.27,102.27,564200000.0
2008-08-13 09:41:00,102.27,102.305,102.26,102.29,279300000.0
2008-08-13 09:42:00,102.29,102.32,102.285,102.315,320500000.0
2008-08-13 09:43:00,102.32,102.32,102.28,102.28,323700000.0
2008-08-13 09:44:00,102.275,102.28,102.25,102.25,347900000.0
2008-08-13 09:45:00,102.25,102.26,102.235,102.255,184600000.0
2008-08-13 09:46:00,102.245,102.255,102.225,102.235,204400000.0
2008-08-13 09:47:00,102.23,102.27,102.225,102.23,500700000.0
2008-08-13 09:48:00,102.23,102.23,102.185,102.185,268000000.0
2008-08-13 09:49:00,102.185,102.225,102.17,102.185,466000000.0
2008-08-13 09:50:00,102.175,102.18,102.155,102.18,289200000.0
2008-08-13 09:51:00,102.18,102.19,102.165,102.18,96700000.0
2008-08-13 09:52:00,102.175,102.185,102.135,102.175,274000000.0
2008-08-13 09:53:00,102.17,102.215,102.17,102.215,225000000.0
2008-08-13 09:54:00,102.215,102.22,102.19,102.195,127400000.0
2008-08-13 09:55:00,102.195,102.215,102.19,102.215,141800000.0
2008-08-13 09:56:00,102.215,102.225,102.145,102.15,248100000.0
2008-08-13 09:57:00,102.15,102.205,102.15,102.175,259499999.0
2008-08-13 09:58:00,102.175,102.175,102.12,102.14,233000000.0
2008-08-13 09:59:00,102.135,102.175,102.135,102.17,256900000.0
2008-08-13 10:00:00,102.17,102.185,102.14,102.175,194600000.0
2008-08-13 10:01:00,102.175,102.195,102.135,102.16,355899999.0
2008-08-13 10:02:00,102.165,102.165,102.14,102.155,75000000.0
2008-08-13 10:03:00,102.155,102.21,102.135,102.16,288300000.0
2008-08-13 10:04:00,102.16,102.19,102.16,102.16,222000000.0
2008-08-13 10:05:00,102.17,102.17,102.135,102.145,135500000.0
2008-08-13 10:06:00,102.15,102.17,102.145,102.16,140200000.0
2008-08-13 10:07:00,102.15,102.16,102.115,102.115,138000000.0
2008-08-13 10:08:00,102.115,102.135,102.095,102.115,210400000.0
2008-08-13 10:09:00,102.115,102.14,102.115,102.14,105300000.0
2008-08-13 10:10:00,102.135,102.175,102.08,102.08,195400000.0
2008-08-13 10:11:00,102.085,102.165,102.08,102.165,256700000.0
2008-08-13 10:12:00,102.17,102.215,102.165,102.185,327200000.0
2008-08-13 10:13:00,102.18,102.235,102.155,102.155,357800000.0
2008-08-13 10:14:00,102.145,102.155,102.085,102.095,236400000.0
2008-08-13 10:15:00,102.095,102.14,102.09,102.135,129800000.0
2008-08-13 10:16:00,102.13,102.13,102.1,102.115,123400000.0
2008-08-13 10:17:00,102.115,102.13,102.09,102.105,145000000.0
2008-08-13 10:18:00,102.105,102.12,102.09,102.11,231600000.0
2008-08-13 10:19:00,102.12,102.12,102.1,102.1,178600000.0
2008-08-13 10:20:00,102.1,102.12,102.095,102.105,89400000.0
2008-08-13 10:21:00,102.095,102.115,102.09,102.11,129500000.0
2008-08-13 10:22:00,102.12,102.12,102.09,102.1,89500000.0
2008-08-13 10:23:00,102.105,102.12,102.1,102.12,86800000.0
2008-08-13 10:24:00,102.125,102.15,102.115,102.115,193900000.0
2008-08-13 10:25:00,102.11,102.13,102.1,102.115,275600000.0
2008-08-13 10:26:00,102.11,102.17,102.1,102.165,321000000.0
2008-08-13 10:27:00,102.155,102.175,102.14,102.16,189700000.0
2008-08-13 10:28:00,102.16,102.16,102.13,102.13,239900000.0
2008-08-13 10:29:00,102.13,102.155,102.115,102.15,229200000.0
2008-08-13 10:30:00,102.15,102.175,102.125,102.155,312500000.0
2008-08-13 10:31:00,102.155,102.16,102.11,102.145,345200000.0
2008-08-13 10:32:00,102.145,102.16,102.13,102.15,204800000.0
2008-08-13 10:33:00,102.15,102.16,102.13,102.15,274700000.0
2008-08-13 10:34:00,102.15,102.17,102.135,102.15,411000000.0
2008-08-13 10:35:00,102.15,102.19,102.125,102.185,202200000.0
2008-08-13 10:36:00,102.185,102.185,102.105,102.15,430400001.0
2008-08-13 10:37:00,102.15,102.195,102.14,102.175,364500000.0
2008-08-13 10:38:00,102.18,102.18,102.15,102.165,133800000.0
2008-08-13 10:39:00,102.165,102.18,102.15,102.15,238300000.0
2008-08-13 10:40:00,102.15,102.2,102.14,102.2,195600000.0
2008-08-13 10:41:00,102.2,102.21,102.18,102.205,186900000.0
2008-08-13 10:42:00,102.205,102.24,102.205,102.215,396100000.0
2008-08-13 10:43:00,102.21,102.21,102.16,102.165,160500000.0
2008-08-13 10:44:00,102.165,102.19,102.155,102.16,372300000.0
2008-08-13 10:45:00,102.15,102.17,102.1,102.14,452000000.0
2008-08-13 10:46:00,102.13,102.14,102.12,102.14,161200000.0
2008-08-13 10:47:00,102.13,102.22,102.13,102.21,518400000.0
2008-08-13 10:48:00,102.21,102.25,102.19,102.235,493600000.0
2008-08-13 10:49:00,102.24,102.295,102.235,102.29,363300000.0
2008-08-13 10:50:00,102.29,102.33,102.285,102.3,182600000.0
2008-08-13 10:51:00,102.3,102.305,102.26,102.275,517400000.0
2008-08-13 10:52:00,102.28,102.28,102.25,102.27,127400000.0
2008-08-13 10:53:00,102.27,102.27,102.245,102.245,241000000.0
2008-08-13 10:54:00,102.245,102.27,102.23,102.235,254400000.0
2008-08-13 10:55:00,102.235,102.28,102.235,102.255,125300000.0
2008-08-13 10:56:00,102.255,102.275,102.24,102.245,240800000.0
2008-08-13 10:57:00,102.245,102.265,102.245,102.265,105900000.0
2008-08-13 10:58:00,102.26,102.275,102.24,102.265,151300000.0
2008-08-13 10:59:00,102.26,102.26,102.215,102.22,329400000.0
2008-08-13 11:00:00,102.22,102.22,102.19,102.2,314100000.0
2008-08-13 11:01:00,102.21,102.215,102.18,102.2,139800000.0
2008-08-13 11:02:00,102.2,102.215,102.2,102.21,64700000.0
2008-08-13 11:03:00,102.21,102.225,102.185,102.2,99800000.0
2008-08-13 11:04:00,102.2,102.23,102.19,102.195,279500000.0
2008-08-13 11:05:00,102.195,102.195,102.17,102.18,118500000.0
2008-08-13 11:06:00,102.18,102.22,102.14,102.175,227200000.0
2008-08-13 11:07:00,102.18,102.185,102.16,102.18,209800000.0
2008-08-13 11:08:00,102.18,102.19,102.145,102.145,412400000.0
2008-08-13 11:09:00,102.145,102.21,102.145,102.195,193200000.0
2008-08-13 11:10:00,102.195,102.225,102.195,102.225,163200000.0
2008-08-13 11:11:00,102.225,102.255,102.22,102.22,226300000.0
2008-08-13 11:12:00,102.22,102.295,102.22,102.295,390300000.0
2008-08-13 11:13:00,102.305,102.36,102.3,102.36,322900000.0
2008-08-13 11:14:00,102.36,102.425,102.35,102.415,299700000.0
2008-08-13 11:15:00,102.415,102.43,102.39,102.39,162900000.0
2008-08-13 11:16:00,102.39,102.42,102.37,102.37,336400000.0
2008-08-13 11:17:00,102.375,102.385,102.325,102.35,245400000.0
2008-08-13 11:18:00,102.35,102.35,102.325,102.325,83100000.0
2008-08-13 11:19:00,102.32,102.32,102.285,102.29,48100000.0
2008-08-13 11:20:00,102.285,102.31,102.26,102.26,88600000.0
2008-08-13 11:21:00,102.26,102.27,102.26,102.265,77900000.0
2008-08-13 11:22:00,102.27,102.29,102.23,102.285,287300000.0
2008-08-13 11:23:00,102.28,102.29,102.235,102.275,196600000.0
2008-08-13 11:24:00,102.275,102.275,102.215,102.225,488300000.0
2008-08-13 11:25:00,102.23,102.27,102.225,102.27,140200000.0
2008-08-13 11:26:00,102.275,102.32,102.265,102.31,183400000.0
2008-08-13 11:27:00,102.315,102.32,102.3,102.305,101600000.0
2008-08-13 11:28:00,102.305,102.34,102.305,102.335,109200000.0
2008-08-13 11:29:00,102.335,102.36,102.335,102.345,188800000.0
2008-08-13 11:30:00,102.34,102.355,102.3,102.31,196500000.0
2008-08-13 11:31:00,102.31,102.32,102.265,102.295,208300000.0
2008-08-13 11:32:00,102.3,102.305,102.21,102.25,496499993.0
2008-08-13 11:33:00,102.24,102.265,102.21,102.23,235000000.0
2008-08-13 11:34:00,102.23,102.26,102.205,102.205,201200000.0
2008-08-13 11:35:00,102.205,102.24,102.2,102.23,177100000.0
2008-08-13 11:36:00,102.24,102.265,102.21,102.24,227100000.0
2008-08-13 11:37:00,102.235,102.255,102.225,102.23,136500000.0
2008-08-13 11:38:00,102.23,102.26,102.21,102.225,211000000.0
2008-08-13 11:39:00,102.225,102.255,102.19,102.22,368600000.0
2008-08-13 11:40:00,102.23,102.23,102.15,102.155,420000000.0
2008-08-13 11:41:00,102.145,102.15,102.08,102.085,306100000.0
2008-08-13 11:42:00,102.08,102.105,102.02,102.07,357300000.0
2008-08-13 11:43:00,102.07,102.11,102.06,102.11,314000000.0
2008-08-13 11:44:00,102.105,102.11,102.07,102.085,319700000.0
2008-08-13 11:45:00,102.085,102.11,102.08,102.08,197400000.0
2008-08-13 11:46:00,102.09,102.105,102.08,102.095,150300000.0
2008-08-13 11:47:00,102.09,102.115,102.065,102.075,298400000.0
2008-08-13 11:48:00,102.075,102.09,102.02,102.06,614000000.0
2008-08-13 11:49:00,102.06,102.06,101.96,102.0,424700000.0
2008-08-13 11:50:00,102.0,102.005,101.96,101.985,359700000.0
2008-08-13 11:51:00,101.985,102.02,101.98,102.015,481900000.0
2008-08-13 11:52:00,102.015,102.04,101.99,102.025,276600000.0
2008-08-13 11:53:00,102.025,102.03,102.005,102.02,137100000.0
2008-08-13 11:54:00,102.02,102.025,101.99,101.99,143000000.0
2008-08-13 11:55:00,101.99,102.015,101.97,101.975,452000000.0
2008-08-13 11:56:00,101.975,102.025,101.965,101.97,213600000.0
2008-08-13 11:57:00,101.97,101.99,101.95,101.985,380700000.0
2008-08-13 11:58:00,101.985,102.025,101.98,102.005,242800000.0
2008-08-13 11:59:00,102.01,102.015,101.985,102.015,198500000.0
2008-08-13 12:00:00,102.01,102.04,102.0,102.005,267400000.0
2008-08-13 12:01:00,102.005,102.11,102.005,102.09,466700000.0
2008-08-13 12:02:00,102.11,102.11,102.065,102.07,367800000.0
2008-08-13 12:03:00,102.07,102.09,102.045,102.05,175600000.0
2008-08-13 12:04:00,102.055,102.075,101.99,102.0,429300000.0
2008-08-13 12:05:00,102.0,102.01,101.97,101.975,131000000.0
2008-08-13 12:06:00,101.975,101.975,101.955,101.975,58300000.0
2008-08-13 12:07:00,101.975,101.98,101.935,101.945,185400000.0
2008-08-13 12:08:00,101.94,101.96,101.88,101.945,387500000.0
2008-08-13 12:09:00,101.94,101.95,101.81,101.83,449200000.0
2008-08-13 12:10:00,101.83,101.865,101.8,101.86,285799999.0
2008-08-13 12:11:00,101.855,101.87,101.81,101.845,271400000.0
2008-08-13 12:12:00,101.845,101.87,101.73,101.74,462700000.0
2008-08-13 12:13:00,101.73,101.73,101.645,101.72,422700000.0
2008-08-13 12:14:00,101.72,101.72,101.66,101.695,319900000.0
2008-08-13 12:15:00,101.7,101.775,101.7,101.755,186400000.0
2008-08-13 12:16:00,101.755,101.85,101.755,101.845,235500000.0
2008-08-13 12:17:00,101.855,101.915,101.845,101.91,170500000.0
2008-08-13 12:18:00,101.895,101.895,101.86,101.87,140400000.0
2008-08-13 12:19:00,101.875,101.905,101.87,101.87,152700000.0
2008-08-13 12:20:00,101.875,101.89,101.82,101.86,341100000.0
2008-08-13 12:21:00,101.855,101.86,101.81,101.855,196000000.0
2008-08-13 12:22:00,101.855,101.855,101.805,101.84,252100000.0
2008-08-13 12:23:00,101.84,101.895,101.83,101.875,322200000.0
2008-08-13 12:24:00,101.87,101.885,101.83,101.85,277600000.0
2008-08-13 12:25:00,101.85,101.9,101.82,101.9,262100000.0
2008-08-13 12:26:00,101.9,101.915,101.85,101.875,159400000.0
2008-08-13 12:27:00,101.88,101.885,101.845,101.855,188600000.0
2008-08-13 12:28:00,101.86,101.9,101.83,101.875,197800000.0
2008-08-13 12:29:00,101.875,101.875,101.855,101.855,84900000.0
2008-08-13 12:30:00,101.855,101.86,101.83,101.85,137499999.0
2008-08-13 12:31:00,101.855,101.86,101.845,101.855,55200000.0
2008-08-13 12:32:00,101.85,101.87,101.81,101.87,181100000.0
2008-08-13 12:33:00,101.87,101.87,101.82,101.82,271800000.0
2008-08-13 12:34:00,101.825,101.855,101.825,101.845,140700000.0
2008-08-13 12:35:00,101.845,101.85,101.815,101.85,331100000.0
2008-08-13 12:36:00,101.85,101.85,101.845,101.845,65800000.0
2008-08-13 12:37:00,101.845,101.855,101.835,101.85,117600000.0
2008-08-13 12:38:00,101.85,101.88,101.835,101.87,154100000.0
2008-08-13 12:39:00,101.87,101.9,101.865,101.89,217500000.0
2008-08-13 12:40:00,101.905,101.925,101.875,101.925,192600000.0
2008-08-13 12:41:00,101.935,101.935,101.91,101.925,227700000.0
2008-08-13 12:42:00,101.93,101.935,101.855,101.87,281800000.0
2008-08-13 12:43:00,101.875,101.88,101.845,101.86,232800000.0
2008-08-13 12:44:00,101.865,101.87,101.825,101.86,285900000.0
2008-08-13 12:45:00,101.865,101.89,101.86,101.885,205800000.0
2008-08-13 12:46:00,101.885,101.935,101.855,101.88,551000000.0
2008-08-13 12:47:00,101.875,101.875,101.78,101.82,449100000.0
2008-08-13 12:48:00,101.83,101.86,101.785,101.8,435900000.0
2008-08-13 12:49:00,101.8,101.85,101.775,101.82,345700000.0
2008-08-13 12:50:00,101.82,101.82,101.785,101.79,279100000.0
2008-08-13 12:51:00,101.795,101.87,101.795,101.855,360900000.0
2008-08-13 12:52:00,101.855,101.945,101.84,101.945,177500000.0
2008-08-13 12:53:00,101.945,101.95,101.895,101.895,139400000.0
2008-08-13 12:54:00,101.895,101.895,101.86,101.885,174500000.0
2008-08-13 12:55:00,101.885,101.895,101.86,101.87,111600000.0
2008-08-13 12:56:00,101.87,101.88,101.85,101.855,137700000.0
2008-08-13 12:57:00,101.85,101.855,101.765,101.82,271500000.0
2008-08-13 12:58:00,101.82,101.855,101.805,101.845,179000000.0
2008-08-13 12:59:00,101.845,101.86,101.805,101.805,189999998.0
2008-08-13 13:00:00,101.8,101.84,101.79,101.81,269600000.0
2008-08-13 13:01:00,101.81,101.81,101.775,101.8,466000000.0
2008-08-13 13:02:00,101.79,101.81,101.775,101.78,435700000.0
2008-08-13 13:03:00,101.78,101.82,101.725,101.725,537200000.0
2008-08-13 13:04:00,101.725,101.74,101.705,101.725,359000000.0
2008-08-13 13:05:00,101.725,101.805,101.72,101.8,238100000.0
2008-08-13 13:06:00,101.8,101.8,101.76,101.77,248200000.0
2008-08-13 13:07:00,101.77,101.81,101.77,101.8,157600000.0
2008-08-13 13:08:00,101.805,101.84,101.79,101.795,143100000.0
2008-08-13 13:09:00,101.79,101.81,101.78,101.78,209400000.0
2008-08-13 13:10:00,101.78,101.81,101.765,101.805,247300000.0
2008-08-13 13:11:00,101.8,101.83,101.785,101.8,280600000.0
2008-08-13 13:12:00,101.795,101.84,101.785,101.835,326600000.0
2008-08-13 13:13:00,101.83,101.84,101.82,101.835,193100000.0
2008-08-13 13:14:00,101.835,101.84,101.815,101.815,89500000.0
2008-08-13 13:15:00,101.81,101.82,101.745,101.745,260800000.0
2008-08-13 13:16:00,101.745,101.78,101.745,101.765,302500000.0
2008-08-13 13:17:00,101.765,101.785,101.76,101.785,74700000.0
2008-08-13 13:18:00,101.785,101.8,101.77,101.775,187000000.0
2008-08-13 13:19:00,101.78,101.78,101.77,101.78,58900000.0
2008-08-13 13:20:00,101.78,101.8,101.78,101.8,20300000.0
2008-08-13 13:21:00,101.8,101.825,101.8,101.805,107700000.0
2008-08-13 13:22:00,101.805,101.81,101.745,101.77,301800000.0
2008-08-13 13:23:00,101.77,101.795,101.77,101.785,78400000.0
2008-08-13 13:24:00,101.78,101.78,101.75,101.75,68500000.0
2008-08-13 13:25:00,101.745,101.75,101.74,101.74,36300000.0
2008-08-13 13:26:00,101.735,101.77,101.705,101.76,301000000.0
2008-08-13 13:27:00,101.765,101.78,101.745,101.75,204700000.0
2008-08-13 13:28:00,101.755,101.765,101.735,101.76,97700000.0
2008-08-13 13:29:00,101.76,101.795,101.72,101.755,282500000.0
2008-08-13 13:30:00,101.755,101.76,101.71,101.72,302800000.0
2008-08-13 13:31:00,101.715,101.73,101.715,101.73,31200000.0
2008-08-13 13:32:00,101.73,101.74,101.725,101.735,80100000.0
2008-08-13 13:33:00,101.73,101.74,101.685,101.715,211600000.0
2008-08-13 13:34:00,101.72,101.78,101.72,101.76,104900000.0
2008-08-13 13:35:00,101.765,101.77,101.76,101.77,18700000.0
2008-08-13 13:36:00,101.775,101.795,101.74,101.745,183699999.0
2008-08-13 13:37:00,101.745,101.785,101.745,101.78,37100000.0
2008-08-13 13:38:00,101.785,101.79,101.75,101.78,214200000.0
2008-08-13 13:39:00,101.785,101.795,101.78,101.79,49000000.0
2008-08-13 13:40:00,101.79,101.81,101.77,101.77,236700000.0
2008-08-13 13:41:00,101.77,101.79,101.765,101.79,232300000.0
2008-08-13 13:42:00,101.78,101.81,101.775,101.79,203100000.0
2008-08-13 13:43:00,101.79,101.81,101.79,101.795,91300000.0
2008-08-13 13:44:00,101.81,101.83,101.77,101.83,347600000.0
2008-08-13 13:45:00,101.82,101.85,101.82,101.84,424700000.0
2008-08-13 13:46:00,101.85,101.89,101.84,101.875,635700000.0
2008-08-13 13:47:00,101.875,101.89,101.86,101.87,267200000.0
2008-08-13 13:48:00,101.88,101.89,101.835,101.845,208200000.0
2008-08-13 13:49:00,101.845,101.845,101.84,101.845,39500000.0
2008-08-13 13:50:00,101.845,101.86,101.835,101.84,78300000.0
2008-08-13 13:51:00,101.84,101.855,101.835,101.845,151300000.0
2008-08-13 13:52:00,101.85,101.85,101.815,101.815,106000000.0
2008-08-13 13:53:00,101.815,101.845,101.81,101.835,137500000.0
2008-08-13 13:54:00,101.835,101.835,101.79,101.79,110800000.0
2008-08-13 13:55:00,101.79,101.795,101.745,101.745,215300000.0
2008-08-13 13:56:00,101.74,101.75,101.73,101.74,261200000.0
2008-08-13 13:57:00,101.74,101.76,101.73,101.74,208800000.0
2008-08-13 13:58:00,101.73,101.765,101.73,101.75,192400000.0
2008-08-13 13:59:00,101.75,101.79,101.75,101.78,176900000.0
2008-08-13 14:00:00,101.78,101.78,101.75,101.76,155800000.0
2008-08-13 14:01:00,101.76,101.765,101.735,101.765,344000000.0
2008-08-13 14:02:00,101.765,101.8,101.755,101.78,201900000.0
2008-08-13 14:03:00,101.785,101.86,101.785,101.86,360200000.0
2008-08-13 14:04:00,101.86,101.865,101.845,101.865,55500000.0
2008-08-13 14:05:00,101.86,101.875,101.855,101.87,60700000.0
2008-08-13 14:06:00,101.875,101.875,101.835,101.845,70100000.0
2008-08-13 14:07:00,101.84,101.89,101.84,101.865,201500000.0
2008-08-13 14:08:00,101.865,101.895,101.85,101.86,175600000.0
2008-08-13 14:09:00,101.86,101.86,101.825,101.845,92900000.0
2008-08-13 14:10:00,101.845,101.87,101.825,101.835,182200000.0
2008-08-13 14:11:00,101.83,101.84,101.815,101.815,122000000.0
2008-08-13 14:12:00,101.81,101.815,101.78,101.815,258600000.0
2008-08-13 14:13:00,101.805,101.84,101.79,101.835,227400000.0
2008-08-13 14:14:00,101.835,101.86,101.775,101.78,377400000.0
2008-08-13 14:15:00,101.785,101.835,101.78,101.83,202700000.0
2008-08-13 14:16:00,101.825,101.83,101.78,101.79,263600000.0
2008-08-13 14:17:00,101.79,101.85,101.785,101.845,147700000.0
2008-08-13 14:18:00,101.85,101.9,101.785,101.81,419099999.0
2008-08-13 14:19:00,101.815,101.86,101.81,101.845,215800000.0
2008-08-13 14:20:00,101.845,101.89,101.8,101.81,257400000.0
2008-08-13 14:21:00,101.81,101.825,101.775,101.805,215000000.0
2008-08-13 14:22:00,101.805,101.85,101.79,101.825,302600000.0
2008-08-13 14:23:00,101.82,101.88,101.81,101.88,122900000.0
2008-08-13 14:24:00,101.88,101.945,101.88,101.93,298200000.0
2008-08-13 14:25:00,101.925,101.935,101.87,101.885,218000000.0
2008-08-13 14:26:00,101.88,101.9,101.825,101.845,397500000.0
2008-08-13 14:27:00,101.84,101.87,101.84,101.86,165300000.0
2008-08-13 14:28:00,101.855,101.87,101.845,101.855,126000000.0
2008-08-13 14:29:00,101.855,101.86,101.735,101.735,317200000.0
2008-08-13 14:30:00,101.745,101.905,101.735,101.885,327200000.0
2008-08-13 14:31:00,101.88,101.895,101.81,101.82,377100000.0
2008-08-13 14:32:00,101.82,101.88,101.815,101.865,421700000.0
2008-08-13 14:33:00,101.855,101.895,101.815,101.855,461400000.0
2008-08-13 14:34:00,101.86,101.87,101.765,101.805,430500000.0
2008-08-13 14:35:00,101.8,101.805,101.775,101.79,175500000.0
2008-08-13 14:36:00,101.785,101.795,101.75,101.795,198000000.0
2008-08-13 14:37:00,101.795,101.83,101.765,101.79,357100000.0
2008-08-13 14:38:00,101.785,101.81,101.765,101.81,318500000.0
2008-08-13 14:39:00,101.805,101.82,101.74,101.76,261500000.0
2008-08-13 14:40:00,101.76,101.76,101.675,101.675,178900000.0
2008-08-13 14:41:00,101.67,101.685,101.655,101.66,149400000.0
2008-08-13 14:42:00,101.66,101.66,101.615,101.64,198900000.0
2008-08-13 14:43:00,101.64,101.7,101.63,101.695,139700000.0
2008-08-13 14:44:00,101.7,101.72,101.68,101.685,343000000.0
2008-08-13 14:45:00,101.685,101.705,101.68,101.685,153400000.0
2008-08-13 14:46:00,101.69,101.72,101.69,101.695,228000000.0
2008-08-13 14:47:00,101.695,101.72,101.675,101.685,189200000.0
2008-08-13 14:48:00,101.685,101.795,101.68,101.78,247700000.0
2008-08-13 14:49:00,101.78,101.79,101.745,101.78,246100000.0
2008-08-13 14:50:00,101.775,101.815,101.775,101.805,148900000.0
2008-08-13 14:51:00,101.81,101.855,101.785,101.855,207400000.0
2008-08-13 14:52:00,101.845,101.855,101.8,101.825,212000000.0
2008-08-13 14:53:00,101.825,101.865,101.805,101.805,256800000.0
2008-08-13 14:54:00,101.805,101.825,101.8,101.805,214800000.0
2008-08-13 14:55:00,101.8,101.82,101.795,101.815,151700000.0
2008-08-13 14:56:00,101.815,101.815,101.78,101.785,124800000.0
2008-08-13 14:57:00,101.785,101.785,101.765,101.77,292000000.0
2008-08-13 14:58:00,101.77,101.85,101.77,101.825,356300000.0
2008-08-13 14:59:00,101.815,101.82,101.785,101.79,244100000.0
2008-08-13 15:00:00,101.795,101.81,101.78,101.8,279300000.0
2008-08-13 15:01:00,101.8,101.83,101.795,101.805,307500000.0
2008-08-13 15:02:00,101.81,101.825,101.81,101.815,52000000.0
2008-08-13 15:03:00,101.81,101.845,101.805,101.845,97100000.0
2008-08-13 15:04:00,101.84,101.875,101.835,101.875,155300000.0
2008-08-13 15:05:00,101.875,101.88,101.845,101.865,275000000.0
2008-08-13 15:06:00,101.865,101.89,101.85,101.89,268700000.0
2008-08-13 15:07:00,101.885,101.9,101.87,101.885,169200000.0
2008-08-13 15:08:00,101.88,101.89,101.85,101.87,319700000.0
2008-08-13 15:09:00,101.87,101.93,101.865,101.915,254100000.0
2008-08-13 15:10:00,101.915,101.94,101.87,101.895,525300000.0
2008-08-13 15:11:00,101.895,101.925,101.895,101.9,256100000.0
2008-08-13 15:12:00,101.895,101.9,101.825,101.825,265700000.0
2008-08-13 15:13:00,101.83,101.86,101.805,101.82,203000000.0
2008-08-13 15:14:00,101.82,101.84,101.815,101.825,126700000.0
2008-08-13 15:15:00,101.83,101.835,101.815,101.825,107100000.0
2008-08-13 15:16:00,101.82,101.83,101.79,101.805,397300000.0
2008-08-13 15:17:00,101.805,101.835,101.79,101.815,200500000.0
2008-08-13 15:18:00,101.805,101.84,101.805,101.835,175300000.0
2008-08-13 15:19:00,101.84,101.865,101.815,101.825,155200000.0
2008-08-13 15:20:00,101.835,101.84,101.805,101.815,62700000.0
2008-08-13 15:21:00,101.825,101.83,101.785,101.805,206700000.0
2008-08-13 15:22:00,101.805,101.825,101.78,101.78,139800000.0
2008-08-13 15:23:00,101.78,101.795,101.78,101.785,147700000.0
2008-08-13 15:24:00,101.785,101.825,101.78,101.825,159100000.0
2008-08-13 15:25:00,101.835,101.845,101.82,101.83,286800000.0
2008-08-13 15:26:00,101.825,101.84,101.815,101.83,153900000.0
2008-08-13 15:27:00,101.83,101.84,101.78,101.795,265200002.0
2008-08-13 15:28:00,101.795,101.82,101.78,101.815,209100000.0
2008-08-13 15:29:00,101.815,101.865,101.815,101.84,220800000.0
2008-08-13 15:30:00,101.84,101.84,101.8,101.8,146900000.0
2008-08-13 15:31:00,101.81,101.83,101.785,101.83,141000000.0
2008-08-13 15:32:00,101.825,101.875,101.805,101.865,288000000.0
2008-08-13 15:33:00,101.875,101.88,101.835,101.85,297700000.0
2008-08-13 15:34:00,101.845,101.875,101.83,101.87,303300000.0
2008-08-13 15:35:00,101.87,101.9,101.86,101.87,285200000.0
2008-08-13 15:36:00,101.875,101.88,101.845,101.85,472900000.0
2008-08-13 15:37:00,101.86,101.87,101.84,101.845,282200000.0
2008-08-13 15:38:00,101.85,101.88,101.845,101.87,229200000.0
2008-08-13 15:39:00,101.87,101.91,101.845,101.9,298900000.0
2008-08-13 15:40:00,101.9,101.945,101.895,101.94,267700000.0
2008-08-13 15:41:00,101.93,101.93,101.88,101.89,262800000.0
2008-08-13 15:42:00,101.89,101.9,101.85,101.85,297600000.0
2008-08-13 15:43:00,101.85,101.86,101.815,101.83,329800001.0
2008-08-13 15:44:00,101.83,101.83,101.775,101.79,402200000.0
2008-08-13 15:45:00,101.79,101.805,101.775,101.79,212400000.0
2008-08-13 15:46:00,101.79,101.815,101.76,101.78,367100000.0
2008-08-13 15:47:00,101.765,101.8,101.76,101.775,429200000.0
2008-08-13 15:48:00,101.77,101.795,101.77,101.77,323100000.0
2008-08-13 15:49:00,101.78,101.78,101.75,101.77,248600000.0
2008-08-13 15:50:00,101.765,101.78,101.745,101.745,309200000.0
2008-08-13 15:51:00,101.745,101.745,101.69,101.69,433100000.0
2008-08-13 15:52:00,101.695,101.71,101.69,101.69,321400000.0
2008-08-13 15:53:00,101.69,101.725,101.67,101.715,402900000.0
2008-08-13 15:54:00,101.715,101.73,101.7,101.715,220800000.0
2008-08-13 15:55:00,101.715,101.73,101.7,101.71,318400000.0
2008-08-13 15:56:00,101.71,101.74,101.69,101.74,281300000.0
2008-08-13 15:57:00,101.74,101.75,101.59,101.59,429000000.0
2008-08-13 15:58:00,101.595,101.64,101.56,101.59,607100000.0
2008-08-13 15:59:00,101.59,101.665,101.545,101.66,392100000.0
2008-08-13 16:00:00,101.655,101.67,101.56,101.605,435500000.0
2008-08-13 16:01:00,101.605,101.66,101.6,101.62,518300000.0
2008-08-13 16:02:00,101.63,101.655,101.62,101.635,281700000.0
2008-08-13 16:03:00,101.64,101.655,101.59,101.62,432500000.0
2008-08-13 16:04:00,101.62,101.64,101.59,101.615,324900000.0
2008-08-13 16:05:00,101.615,101.64,101.605,101.63,279500000.0
2008-08-13 16:06:00,101.64,101.64,101.59,101.605,321300000.0
2008-08-13 16:07:00,101.605,101.645,101.585,101.635,333900000.0
2008-08-13 16:08:00,101.635,101.665,101.6,101.63,358900000.0
2008-08-13 16:09:00,101.63,101.655,101.6,101.6,332500000.0
2008-08-13 16:10:00,101.6,101.62,101.585,101.61,248500000.0
2008-08-13 16:11:00,101.605,101.62,101.54,101.54,297000000.0
2008-08-13 16:12:00,101.54,101.6,101.52,101.6,353500000.0
2008-08-13 16:13:00,101.6,101.62,101.56,101.57,401800000.0
2008-08-13 16:14:00,101.575,101.595,101.55,101.575,297700000.0
2008-08-13 16:15:00,101.58,101.58,101.55,101.56,343900000.0
2008-08-13 16:16:00,101.56,101.56,101.5,101.545,327500000.0
2008-08-13 16:17:00,101.545,101.58,101.53,101.54,292100000.0
2008-08-13 16:18:00,101.545,101.59,101.53,101.59,319300000.0
2008-08-13 16:19:00,101.59,101.59,101.55,101.585,293800000.0
2008-08-13 16:20:00,101.58,101.62,101.565,101.57,329600000.0
2008-08-13 16:21:00,101.565,101.58,101.56,101.57,243300000.0
2008-08-13 16:22:00,101.58,101.6,101.55,101.595,241800000.0
2008-08-13 16:23:00,101.59,101.595,101.58,101.585,80400000.0
2008-08-13 16:24:00,101.585,101.62,101.575,101.605,231900000.0
2008-08-13 16:25:00,101.605,101.605,101.58,101.58,351400000.0
2008-08-13 16:26:00,101.575,101.625,101.575,101.585,293000000.0
2008-08-13 16:27:00,101.585,101.635,101.585,101.615,307600000.0
2008-08-13 16:28:00,101.615,101.64,101.595,101.63,325200001.0
2008-08-13 16:29:00,101.63,101.69,101.625,101.685,205000000.0
2008-08-13 16:30:00,101.685,101.7,101.645,101.69,402900000.0
2008-08-13 16:31:00,101.685,101.71,101.665,101.695,265300000.0
2008-08-13 16:32:00,101.69,101.72,101.685,101.7,402000000.0
2008-08-13 16:33:00,101.7,101.71,101.67,101.69,288100000.0
2008-08-13 16:34:00,101.685,101.765,101.685,101.74,231500000.0
2008-08-13 16:35:00,101.74,101.795,101.7,101.78,479700000.0
2008-08-13 16:36:00,101.775,101.79,101.735,101.755,472000000.0
2008-08-13 16:37:00,101.755,101.795,101.71,101.72,438000000.0
2008-08-13 16:38:00,101.72,101.74,101.685,101.69,347300000.0
2008-08-13 16:39:00,101.69,101.725,101.66,101.715,332900000.0
2008-08-13 16:40:00,101.715,101.795,101.705,101.775,325400000.0
2008-08-13 16:41:00,101.775,101.79,101.755,101.775,429400000.0
2008-08-13 16:42:00,101.78,101.825,101.765,101.775,462000000.0
2008-08-13 16:43:00,101.775,101.8,101.76,101.765,321200000.0
2008-08-13 16:44:00,101.76,101.8,101.74,101.75,456700000.0
2008-08-13 16:45:00,101.75,101.75,101.7,101.71,346200000.0
2008-08-13 16:46:00,101.715,101.74,101.695,101.72,284900000.0
2008-08-13 16:47:00,101.725,101.785,101.72,101.785,317600000.0
2008-08-13 16:48:00,101.785,101.8,101.725,101.77,472800000.0
2008-08-13 16:49:00,101.775,101.82,101.755,101.81,328000000.0
2008-08-13 16:50:00,101.815,101.82,101.77,101.81,391100000.0
2008-08-13 16:51:00,101.82,101.83,101.785,101.8,279000000.0
2008-08-13 16:52:00,101.8,101.83,101.77,101.805,348200000.0
2008-08-13 16:53:00,101.805,101.825,101.795,101.805,231000000.0
2008-08-13 16:54:00,101.805,101.845,101.805,101.83,268200000.0
2008-08-13 16:55:00,101.83,101.85,101.815,101.82,324800000.0
2008-08-13 16:56:00,101.82,101.825,101.765,101.765,261800000.0
2008-08-13 16:57:00,101.76,101.78,101.71,101.71,527000000.0
2008-08-13 16:58:00,101.705,101.72,101.685,101.7,471700000.0
2008-08-13 16:59:00,101.705,101.745,101.68,101.735,323500000.0
2008-08-13 17:00:00,101.74,101.79,101.735,101.78,330000000.0
2008-08-13 17:01:00,101.78,101.8,101.75,101.755,269700000.0
2008-08-13 17:02:00,101.755,101.77,101.72,101.74,257600000.0
2008-08-13 17:03:00,101.745,101.765,101.74,101.755,114500000.0
2008-08-13 17:04:00,101.76,101.8,101.755,101.78,332900000.0
2008-08-13 17:05:00,101.79,101.8,101.765,101.77,342800000.0
2008-08-13 17:06:00,101.77,101.8,101.76,101.77,335100000.0
2008-08-13 17:07:00,101.77,101.79,101.715,101.73,506900000.0
2008-08-13 17:08:00,101.73,101.765,101.715,101.75,311700000.0
2008-08-13 17:09:00,101.76,101.77,101.73,101.73,230800000.0
2008-08-13 17:10:00,101.73,101.75,101.715,101.74,200500000.0
2008-08-13 17:11:00,101.74,101.75,101.67,101.675,265700000.0
2008-08-13 17:12:00,101.675,101.72,101.675,101.7,275300000.0
2008-08-13 17:13:00,101.7,101.72,101.675,101.68,302700000.0
2008-08-13 17:14:00,101.685,101.72,101.66,101.695,200500000.0
2008-08-13 17:15:00,101.695,101.74,101.695,101.735,221000000.0
2008-08-13 17:16:00,101.73,101.755,101.7,101.725,247200000.0
2008-08-13 17:17:00,101.715,101.755,101.715,101.755,289400000.0
2008-08-13 17:18:00,101.755,101.79,101.745,101.775,306600000.0
2008-08-13 17:19:00,101.79,101.8,101.77,101.79,232500000.0
2008-08-13 17:20:00,101.795,101.8,101.77,101.79,240700000.0
2008-08-13 17:21:00,101.785,101.8,101.755,101.77,241100000.0
2008-08-13 17:22:00,101.765,101.81,101.76,101.81,178100000.0
2008-08-13 17:23:00,101.805,101.815,101.775,101.795,251500000.0
2008-08-13 17:24:00,101.79,101.825,101.78,101.795,413200000.0
2008-08-13 17:25:00,101.79,101.81,101.785,101.785,335000000.0
2008-08-13 17:26:00,101.785,101.8,101.77,101.79,277900000.0
2008-08-13 17:27:00,101.78,101.81,101.78,101.805,403800000.0
2008-08-13 17:28:00,101.81,101.83,101.8,101.83,187400000.0
2008-08-13 17:29:00,101.83,101.865,101.83,101.845,147400000.0
2008-08-13 17:30:00,101.845,101.845,101.795,101.82,370200000.0
2008-08-13 17:31:00,101.82,101.82,101.805,101.81,93800000.0
2008-08-13 17:32:00,101.81,101.84,101.805,101.825,151200000.0
2008-08-13 17:33:00,101.84,101.85,101.825,101.825,187600000.0
2008-08-13 17:34:00,101.83,101.83,101.815,101.83,38800000.0
2008-08-13 17:35:00,101.83,101.845,101.815,101.835,187500000.0
2008-08-13 17:36:00,101.84,101.855,101.82,101.83,225800000.0
2008-08-13 17:37:00,101.83,101.855,101.83,101.85,69500000.0
2008-08-13 17:38:00,101.85,101.9,101.83,101.9,295300000.0
2008-08-13 17:39:00,101.9,101.91,101.865,101.91,388900000.0
2008-08-13 17:40:00,101.91,101.915,101.865,101.88,162300000.0
2008-08-13 17:41:00,101.88,101.88,101.86,101.875,127200000.0
2008-08-13 17:42:00,101.875,101.875,101.845,101.85,135900000.0
2008-08-13 17:43:00,101.845,101.86,101.84,101.845,227300000.0
2008-08-13 17:44:00,101.845,101.89,101.845,101.88,199800000.0
2008-08-13 17:45:00,101.88,101.89,101.86,101.885,144600000.0
2008-08-13 17:46:00,101.88,101.88,101.855,101.88,87900000.0
2008-08-13 17:47:00,101.875,101.88,101.855,101.865,96600000.0
2008-08-13 17:48:00,101.87,101.9,101.865,101.885,302200000.0
2008-08-13 17:49:00,101.885,101.9,101.875,101.895,268300000.0
2008-08-13 17:50:00,101.895,101.91,101.865,101.87,211100000.0
2008-08-13 17:51:00,101.87,101.87,101.85,101.865,225200000.0
2008-08-13 17:52:00,101.86,101.875,101.845,101.85,226500000.0
2008-08-13 17:53:00,101.85,101.875,101.85,101.87,146300000.0
2008-08-13 17:54:00,101.865,101.935,101.865,101.93,304000000.0
2008-08-13 17:55:00,101.94,101.95,101.895,101.94,376900000.0
2008-08-13 17:56:00,101.94,101.99,101.935,101.95,228500000.0
2008-08-13 17:57:00,101.95,101.97,101.94,101.95,292700000.0
2008-08-13 17:58:00,101.95,101.995,101.91,101.985,357500000.0
2008-08-13 17:59:00,101.98,101.99,101.97,101.98,300100000.0
2008-08-13 18:00:00,101.98,102.035,101.97,102.025,291400000.0
2008-08-13 18:01:00,102.02,102.055,102.015,102.015,211200000.0
2008-08-13 18:02:00,102.015,102.02,102.0,102.005,141100000.0
2008-08-13 18:03:00,102.0,102.075,102.0,102.07,449100000.0
2008-08-13 18:04:00,102.075,102.1,102.06,102.065,266300000.0
2008-08-13 18:05:00,102.065,102.07,102.015,102.06,242100000.0
2008-08-13 18:06:00,102.065,102.07,102.02,102.045,264900000.0
2008-08-13 18:07:00,102.05,102.06,102.02,102.03,175900000.0
2008-08-13 18:08:00,102.03,102.04,102.005,102.02,163100000.0
2008-08-13 18:09:00,102.025,102.08,102.025,102.055,346600000.0
2008-08-13 18:10:00,102.05,102.075,102.04,102.065,285000000.0
2008-08-13 18:11:00,102.065,102.115,102.065,102.1,224200000.0
2008-08-13 18:12:00,102.1,102.11,102.085,102.105,104000000.0
2008-08-13 18:13:00,102.105,102.115,102.07,102.075,180400000.0
2008-08-13 18:14:00,102.07,102.09,102.05,102.055,241700000.0
2008-08-13 18:15:00,102.055,102.085,102.055,102.07,140000000.0
2008-08-13 18:16:00,102.075,102.085,102.04,102.04,236500000.0
2008-08-13 18:17:00,102.04,102.105,102.03,102.105,246300000.0
2008-08-13 18:18:00,102.1,102.105,102.06,102.08,289800000.0
2008-08-13 18:19:00,102.08,102.12,102.07,102.085,177400000.0
2008-08-13 18:20:00,102.085,102.105,102.075,102.105,157100000.0
2008-08-13 18:21:00,102.105,102.12,102.095,102.1,45900000.0
2008-08-13 18:22:00,102.1,102.105,102.08,102.08,121900000.0
2008-08-13 18:23:00,102.08,102.16,102.08,102.13,276400000.0
2008-08-13 18:24:00,102.135,102.185,102.13,102.165,225400000.0
2008-08-13 18:25:00,102.17,102.17,102.155,102.155,63800000.0
2008-08-13 18:26:00,102.15,102.175,102.15,102.175,62600000.0
2008-08-13 18:27:00,102.175,102.205,102.175,102.2,131200000.0
2008-08-13 18:28:00,102.21,102.255,102.195,102.255,160200000.0
2008-08-13 18:29:00,102.255,102.27,102.24,102.245,139900000.0
2008-08-13 18:30:00,102.245,102.25,102.19,102.195,227200000.0
2008-08-13 18:31:00,102.195,102.21,102.18,102.19,159300000.0
2008-08-13 18:32:00,102.19,102.205,102.175,102.19,395900000.0
2008-08-13 18:33:00,102.19,102.19,102.155,102.16,188900000.0
2008-08-13 18:34:00,102.16,102.17,102.155,102.16,99100000.0
2008-08-13 18:35:00,102.165,102.185,102.165,102.185,34000000.0
2008-08-13 18:36:00,102.185,102.19,102.18,102.185,81000000.0
2008-08-13 18:37:00,102.19,102.205,102.14,102.14,234000000.0
2008-08-13 18:38:00,102.145,102.18,102.145,102.17,113600000.0
2008-08-13 18:39:00,102.17,102.175,102.15,102.175,83900000.0
2008-08-13 18:40:00,102.17,102.17,102.165,102.165,10300000.0
2008-08-13 18:41:00,102.16,102.16,102.135,102.145,98800000.0
2008-08-13 18:42:00,102.135,102.16,102.125,102.16,335200000.0
2008-08-13 18:43:00,102.16,102.165,102.125,102.14,305900000.0
2008-08-13 18:44:00,102.135,102.14,102.11,102.13,237299999.0
2008-08-13 18:45:00,102.13,102.135,102.11,102.125,114500000.0
2008-08-13 18:46:00,102.125,102.16,102.12,102.15,102200000.0
2008-08-13 18:47:00,102.15,102.17,102.14,102.145,181600000.0
2008-08-13 18:48:00,102.16,102.165,102.12,102.13,237400000.0
2008-08-13 18:49:00,102.13,102.145,102.11,102.13,248200000.0
2008-08-13 18:50:00,102.13,102.135,102.11,102.12,119400000.0
2008-08-13 18:51:00,102.125,102.125,102.11,102.12,99300000.0
2008-08-13 18:52:00,102.12,102.15,102.105,102.12,277500000.0
2008-08-13 18:53:00,102.12,102.15,102.11,102.135,178900000.0
2008-08-13 18:54:00,102.13,102.14,102.12,102.14,182200000.0
2008-08-13 18:55:00,102.135,102.175,102.135,102.15,219600000.0
2008-08-13 18:56:00,102.155,102.2,102.155,102.2,114300000.0
2008-08-13 18:57:00,102.21,102.245,102.205,102.245,338200000.0
2008-08-13 18:58:00,102.24,102.3,102.24,102.285,167000000.0
2008-08-13 18:59:00,102.29,102.305,102.275,102.295,268600000.0
2008-08-13 19:00:00,102.305,102.36,102.305,102.33,427600000.0
2008-08-13 19:01:00,102.33,102.35,102.305,102.32,658599999.0
2008-08-13 19:02:00,102.32,102.38,102.3,102.33,629000000.0
2008-08-13 19:03:00,102.325,102.37,102.325,102.345,306500000.0
2008-08-13 19:04:00,102.345,102.39,102.335,102.355,366500000.0
2008-08-13 19:05:00,102.355,102.395,102.32,102.37,378300000.0
2008-08-13 19:06:00,102.365,102.38,102.33,102.335,219200000.0
2008-08-13 19:07:00,102.335,102.35,102.325,102.345,158200000.0
2008-08-13 19:08:00,102.35,102.365,102.34,102.36,184800000.0
2008-08-13 19:09:00,102.365,102.39,102.36,102.375,133000000.0
2008-08-13 19:10:00,102.375,102.385,102.355,102.37,160800000.0
2008-08-13 19:11:00,102.37,102.375,102.35,102.375,127300000.0
2008-08-13 19:12:00,102.375,102.405,102.365,102.405,279800000.0
2008-08-13 19:13:00,102.4,102.435,102.395,102.435,101300000.0
2008-08-13 19:14:00,102.43,102.44,102.41,102.425,270200000.0
2008-08-13 19:15:00,102.425,102.48,102.42,102.47,191700000.0
2008-08-13 19:16:00,102.47,102.5,102.465,102.48,235400000.0
2008-08-13 19:17:00,102.475,102.565,102.475,102.53,233100000.0
2008-08-13 19:18:00,102.53,102.59,102.52,102.55,285500000.0
2008-08-13 19:19:00,102.545,102.58,102.53,102.53,405499998.0
2008-08-13 19:20:00,102.53,102.55,102.52,102.55,135200000.0
2008-08-13 19:21:00,102.545,102.57,102.515,102.515,163100000.0
2008-08-13 19:22:00,102.515,102.545,102.505,102.525,353100000.0
2008-08-13 19:23:00,102.525,102.6,102.525,102.6,291900000.0
2008-08-13 19:24:00,102.6,102.605,102.575,102.595,219700000.0
2008-08-13 19:25:00,102.59,102.62,102.58,102.595,251500000.0
2008-08-13 19:26:00,102.595,102.605,102.55,102.605,245000000.0
2008-08-13 19:27:00,102.6,102.63,102.58,102.615,247000000.0
2008-08-13 19:28:00,102.615,102.62,102.565,102.58,253900000.0
2008-08-13 19:29:00,102.58,102.595,102.565,102.59,264400000.0
2008-08-13 19:30:00,102.575,102.655,102.575,102.65,210700000.0
2008-08-13 19:31:00,102.65,102.77,102.645,102.76,435500000.0
2008-08-13 19:32:00,102.77,102.77,102.725,102.74,399200000.0
2008-08-13 19:33:00,102.745,102.83,102.74,102.805,378300000.0
2008-08-13 19:34:00,102.805,102.935,102.805,102.935,289100000.0
2008-08-13 19:35:00,102.935,103.185,102.935,103.16,499300000.0
2008-08-13 19:36:00,103.15,103.15,103.045,103.09,761100000.0
2008-08-13 19:37:00,103.1,103.1,103.0,103.075,409800000.0
2008-08-13 19:38:00,103.09,103.095,103.015,103.02,229400000.0
2008-08-13 19:39:00,103.04,103.05,102.935,102.965,248600000.0
2008-08-13 19:40:00,102.98,102.99,102.935,102.97,300700000.0
2008-08-13 19:41:00,102.975,103.02,102.975,102.995,182100000.0
2008-08-13 19:42:00,102.995,102.995,102.96,102.96,182700000.0
2008-08-13 19:43:00,102.96,102.96,102.92,102.93,142300000.0
2008-08-13 19:44:00,102.93,102.955,102.91,102.925,154900000.0
2008-08-13 19:45:00,102.925,102.94,102.885,102.89,138200000.0
2008-08-13 19:46:00,102.89,102.92,102.875,102.875,161700000.0
2008-08-13 19:47:00,102.875,102.915,102.875,102.915,152600000.0
2008-08-13 19:48:00,102.91,102.91,102.89,102.905,101400000.0
2008-08-13 19:49:00,102.905,102.905,102.87,102.87,119700000.0
2008-08-13 19:50:00,102.86,102.885,102.855,102.87,203100000.0
2008-08-13 19:51:00,102.865,102.88,102.855,102.87,131200000.0
2008-08-13 19:52:00,102.87,102.87,102.79,102.805,175400000.0
2008-08-13 19:53:00,102.805,102.85,102.805,102.84,220300000.0
2008-08-13 19:54:00,102.84,102.91,102.84,102.895,305600000.0
2008-08-13 19:55:00,102.9,102.905,102.87,102.87,231500000.0
2008-08-13 19:56:00,102.87,102.905,102.87,102.885,453300000.0
2008-08-13 19:57:00,102.885,102.975,102.885,102.97,211300000.0
2008-08-13 19:58:00,102.965,102.99,102.955,102.98,227800000.0
2008-08-13 19:59:00,102.97,102.97,102.955,102.955,77100000.0
2008-08-13 20:00:00,102.955,102.96,102.935,102.955,96400000.0
2008-08-13 20:01:00,102.95,102.955,102.945,102.95,41000000.0
2008-08-13 20:02:00,102.945,102.95,102.94,102.945,67600000.0
2008-08-13 20:03:00,102.945,102.965,102.935,102.95,101200000.0
2008-08-13 20:04:00,102.95,102.955,102.905,102.905,158700000.0
2008-08-13 20:05:00,102.92,102.92,102.865,102.875,201300000.0
2008-08-13 20:06:00,102.88,102.905,102.87,102.875,185200000.0
2008-08-13 20:07:00,102.875,102.89,102.87,102.885,165400000.0
2008-08-13 20:08:00,102.885,102.92,102.885,102.905,81400000.0
2008-08-13 20:09:00,102.9,102.905,102.87,102.88,106800000.0
2008-08-13 20:10:00,102.89,102.93,102.875,102.915,215000000.0
2008-08-13 20:11:00,102.92,102.925,102.9,102.9,109500000.0
2008-08-13 20:12:00,102.905,102.905,102.895,102.895,45400000.0
2008-08-13 20:13:00,102.895,102.895,102.87,102.87,204700000.0
2008-08-13 20:14:00,102.87,102.875,102.835,102.84,225300000.0
2008-08-13 20:15:00,102.825,102.87,102.825,102.85,205100000.0
2008-08-13 20:16:00,102.85,102.855,102.845,102.845,92600000.0
2008-08-13 20:17:00,102.85,102.89,102.845,102.875,228300000.0
2008-08-13 20:18:00,102.875,102.885,102.86,102.865,251400000.0
2008-08-13 20:19:00,102.865,102.895,102.86,102.895,227500000.0
2008-08-13 20:20:00,102.9,102.9,102.88,102.88,103700000.0
2008-08-13 20:21:00,102.875,102.875,102.85,102.86,108400000.0
2008-08-13 20:22:00,102.865,102.89,102.865,102.89,106600000.0
2008-08-13 20:23:00,102.88,102.89,102.87,102.88,95100000.0
2008-08-13 20:24:00,102.885,102.91,102.875,102.88,162500000.0
2008-08-13 20:25:00,102.88,102.915,102.88,102.885,155900000.0
2008-08-13 20:26:00,102.885,102.935,102.885,102.925,312300000.0
2008-08-13 20:27:00,102.93,102.955,102.91,102.91,224100000.0
2008-08-13 20:28:00,102.91,102.915,102.905,102.91,49700000.0
2008-08-13 20:29:00,102.91,102.935,102.91,102.935,84100000.0
2008-08-13 20:30:00,102.93,102.93,102.91,102.91,179000000.0
2008-08-13 20:31:00,102.91,102.925,102.91,102.91,52200000.0
2008-08-13 20:32:00,102.905,102.925,102.9,102.925,135200000.0
2008-08-13 20:33:00,102.925,102.975,102.92,102.96,209000000.0
2008-08-13 20:34:00,102.96,102.995,102.96,102.97,133700000.0
2008-08-13 20:35:00,102.975,102.99,102.965,102.975,147700000.0
2008-08-13 20:36:00,102.98,103.0,102.975,103.0,58000000.0
2008-08-13 20:37:00,103.0,103.0,102.99,103.0,42500000.0
2008-08-13 20:38:00,103.0,103.0,103.0,103.0,2000000.0
2008-08-13 20:39:00,103.0,103.105,102.99,103.105,153200000.0
2008-08-13 20:40:00,103.11,103.14,103.1,103.125,80900000.0
2008-08-13 20:41:00,103.125,103.185,103.125,103.17,283000000.0
2008-08-13 20:42:00,103.17,103.17,103.065,103.09,360400000.0
2008-08-13 20:43:00,103.095,103.15,103.09,103.125,314800000.0
2008-08-13 20:44:00,103.125,103.135,103.115,103.12,79400000.0
2008-08-13 20:45:00,103.12,103.14,103.115,103.12,128500000.0
2008-08-13 20:46:00,103.12,103.13,103.1,103.12,333400000.0
2008-08-13 20:47:00,103.12,103.125,103.095,103.105,212900000.0
2008-08-13 20:48:00,103.105,103.17,103.105,103.15,377000000.0
2008-08-13 20:49:00,103.155,103.155,103.13,103.14,200400000.0
2008-08-13 20:50:00,103.14,103.155,103.11,103.11,197600000.0
2008-08-13 20:51:00,103.115,103.12,103.09,103.1,208100000.0
2008-08-13 20:52:00,103.1,103.1,103.05,103.07,52900000.0
2008-08-13 20:53:00,103.075,103.075,103.035,103.035,207100000.0
2008-08-13 20:54:00,103.04,103.06,103.015,103.04,269000000.0
2008-08-13 20:55:00,103.04,103.05,103.025,103.025,146600000.0
2008-08-13 20:56:00,103.04,103.075,103.025,103.06,218700000.0
2008-08-13 20:57:00,103.06,103.1,103.055,103.1,277800000.0
2008-08-13 20:58:00,103.1,103.105,103.09,103.1,202900000.0
2008-08-13 20:59:00,103.105,103.12,103.075,103.09,289100000.0
2008-08-13 21:00:00,103.09,103.115,103.08,103.09,245500000.0
2008-08-13 21:01:00,103.09,103.095,103.06,103.06,310400000.0
2008-08-13 21:02:00,103.065,103.08,103.055,103.065,277700000.0
2008-08-13 21:03:00,103.065,103.075,103.05,103.065,217600000.0
2008-08-13 21:04:00,103.065,103.07,103.045,103.07,199300000.0
2008-08-13 21:05:00,103.06,103.085,103.055,103.08,157900000.0
2008-08-13 21:06:00,103.075,103.08,103.025,103.04,131700000.0
2008-08-13 21:07:00,103.045,103.05,103.03,103.035,87700000.0
2008-08-13 21:08:00,103.035,103.07,103.035,103.06,191100000.0
2008-08-13 21:09:00,103.065,103.075,103.02,103.025,238500000.0
2008-08-13 21:10:00,103.02,103.08,103.02,103.07,233000000.0
2008-08-13 21:11:00,103.07,103.09,103.05,103.05,226100000.0
2008-08-13 21:12:00,103.055,103.065,103.02,103.06,197000000.0
2008-08-13 21:13:00,103.055,103.07,103.045,103.045,180500000.0
2008-08-13 21:14:00,103.045,103.045,102.99,103.02,245700000.0
2008-08-13 21:15:00,103.025,103.06,103.025,103.055,113100000.0
2008-08-13 21:16:00,103.05,103.065,103.035,103.055,140400000.0
2008-08-13 21:17:00,103.055,103.06,103.01,103.025,152600000.0
2008-08-13 21:18:00,103.025,103.055,103.015,103.045,184000000.0
2008-08-13 21:19:00,103.04,103.07,103.04,103.065,233900000.0
2008-08-13 21:20:00,103.07,103.075,103.06,103.075,99700000.0
2008-08-13 21:21:00,103.08,103.08,103.06,103.06,53600000.0
2008-08-13 21:22:00,103.08,103.095,103.04,103.055,284700000.0
2008-08-13 21:23:00,103.055,103.075,103.005,103.02,305900000.0
2008-08-13 21:24:00,103.005,103.045,103.005,103.045,168900000.0
2008-08-13 21:25:00,103.04,103.065,103.03,103.03,189500000.0
2008-08-13 21:26:00,103.03,103.055,103.02,103.04,226400000.0
2008-08-13 21:27:00,103.045,103.055,103.025,103.03,145500000.0
2008-08-13 21:28:00,103.04,103.05,103.03,103.04,180600000.0
2008-08-13 21:29:00,103.035,103.06,103.025,103.035,189400000.0
2008-08-13 21:30:00,103.035,103.055,103.02,103.05,255100000.0
2008-08-13 21:31:00,103.04,103.08,103.04,103.05,377200000.0
2008-08-13 21:32:00,103.045,103.07,103.04,103.04,357300000.0
2008-08-13 21:33:00,103.04,103.06,103.03,103.06,86100000.0
2008-08-13 21:34:00,103.06,103.06,103.05,103.05,10500000.0
2008-08-13 21:35:00,103.06,103.06,103.015,103.02,269000000.0
2008-08-13 21:36:00,103.03,103.04,103.02,103.02,90700000.0
2008-08-13 21:37:00,103.03,103.03,103.01,103.01,152900000.0
2008-08-13 21:38:00,103.01,103.025,102.985,102.995,339600000.0
2008-08-13 21:39:00,103.005,103.06,103.005,103.035,334600000.0
2008-08-13 21:40:00,103.04,103.06,103.025,103.04,197100000.0
2008-08-13 21:41:00,103.045,103.045,103.025,103.03,107500000.0
2008-08-13 21:42:00,103.025,103.065,103.025,103.045,179100000.0
2008-08-13 21:43:00,103.055,103.06,103.035,103.045,266500000.0
2008-08-13 21:44:00,103.05,103.07,103.04,103.07,71700000.0
2008-08-13 21:45:00,103.07,103.07,103.03,103.055,200700000.0
2008-08-13 21:46:00,103.055,103.06,103.04,103.045,175600000.0
2008-08-13 21:47:00,103.04,103.055,103.04,103.055,146300000.0
2008-08-13 21:48:00,103.05,103.06,103.04,103.04,54300000.0
2008-08-13 21:49:00,103.045,103.045,103.03,103.035,80900000.0
2008-08-13 21:50:00,103.045,103.06,103.02,103.03,209600000.0
2008-08-13 21:51:00,103.03,103.03,103.0,103.01,147500000.0
2008-08-13 21:52:00,103.01,103.03,102.995,103.0,363300000.0
2008-08-13 21:53:00,103.01,103.025,102.99,103.01,258400000.0
2008-08-13 21:54:00,103.015,103.06,103.015,103.05,288000000.0
2008-08-13 21:55:00,103.05,103.06,103.04,103.045,122100000.0
2008-08-13 21:56:00,103.05,103.06,103.045,103.055,138300000.0
2008-08-13 21:57:00,103.05,103.075,103.04,103.07,311500000.0
2008-08-13 21:58:00,103.075,103.08,103.05,103.065,222700000.0
2008-08-13 21:59:00,103.065,103.085,103.06,103.08,217400000.0
2008-08-13 22:00:00,103.08,103.09,103.06,103.075,130700000.0
2008-08-13 22:01:00,103.075,103.105,103.06,103.095,177400000.0
2008-08-13 22:02:00,103.095,103.115,103.08,103.085,94100000.0
2008-08-13 22:03:00,103.09,103.09,103.075,103.085,75800000.0
2008-08-13 22:04:00,103.075,103.085,103.07,103.075,152200000.0
2008-08-13 22:05:00,103.075,103.075,103.075,103.075,2800000.0
2008-08-13 22:06:00,103.065,103.1,103.065,103.09,182200000.0
2008-08-13 22:07:00,103.09,103.105,103.085,103.095,105900000.0
2008-08-13 22:08:00,103.095,103.11,103.085,103.095,126800000.0
2008-08-13 22:09:00,103.09,103.1,103.085,103.095,160700000.0
2008-08-13 22:10:00,103.095,103.11,103.09,103.095,111300000.0
2008-08-13 22:11:00,103.1,103.12,103.09,103.095,172500000.0
2008-08-13 22:12:00,103.095,103.11,103.09,103.11,218700000.0
2008-08-13 22:13:00,103.11,103.17,103.095,103.125,482100000.0
2008-08-13 22:14:00,103.13,103.13,103.065,103.085,350500000.0
2008-08-13 22:15:00,103.09,103.115,103.08,103.115,95500000.0
2008-08-13 22:16:00,103.115,103.115,103.1,103.115,28700000.0
2008-08-13 22:17:00,103.11,103.13,103.11,103.11,62300000.0
2008-08-13 22:18:00,103.11,103.11,103.1,103.1,50600000.0
2008-08-13 22:19:00,103.1,103.1,103.09,103.095,15200000.0
2008-08-13 22:20:00,103.09,103.095,103.09,103.09,22200000.0
2008-08-13 22:21:00,103.085,103.09,103.08,103.085,19000000.0
2008-08-13 22:22:00,103.09,103.11,103.09,103.105,42800000.0
2008-08-13 22:23:00,103.105,103.105,103.085,103.09,104500000.0
2008-08-13 22:24:00,103.09,103.105,103.05,103.08,246800000.0
2008-08-13 22:25:00,103.085,103.095,103.055,103.095,182200000.0
2008-08-13 22:26:00,103.1,103.13,103.075,103.13,190500000.0
2008-08-13 22:27:00,103.13,103.13,103.085,103.11,137900000.0
2008-08-13 22:28:00,103.115,103.12,103.065,103.11,167500000.0
2008-08-13 22:29:00,103.12,103.12,103.09,103.105,97600000.0
2008-08-13 22:30:00,103.11,103.11,103.09,103.09,36500000.0
2008-08-13 22:31:00,103.085,103.12,103.07,103.095,243600000.0
2008-08-13 22:32:00,103.1,103.105,103.09,103.095,65300000.0
2008-08-13 22:33:00,103.1,103.1,103.08,103.09,40600000.0
2008-08-13 22:34:00,103.095,103.1,103.075,103.075,53300000.0
2008-08-13 22:35:00,103.075,103.105,103.075,103.105,72300000.0
2008-08-13 22:36:00,103.095,103.11,103.09,103.105,106800000.0
2008-08-13 22:37:00,103.105,103.11,103.075,103.095,74500000.0
2008-08-13 22:38:00,103.09,103.095,103.06,103.09,88900000.0
2008-08-13 22:39:00,103.085,103.09,103.075,103.08,49300000.0
2008-08-13 22:40:00,103.08,103.1,103.08,103.095,12400000.0
2008-08-13 22:41:00,103.1,103.1,103.09,103.09,8000000.0
2008-08-13 22:42:00,103.095,103.095,103.09,103.09,6000000.0
2008-08-13 22:43:00,103.095,103.105,103.08,103.105,135400000.0
2008-08-13 22:44:00,103.105,103.12,103.1,103.11,137800000.0
2008-08-13 22:45:00,103.11,103.11,103.08,103.09,76100000.0
2008-08-13 22:46:00,103.085,103.095,103.08,103.085,54000000.0
2008-08-13 22:47:00,103.085,103.105,103.08,103.1,76500000.0
2008-08-13 22:48:00,103.105,103.11,103.08,103.09,94000000.0
2008-08-13 22:49:00,103.095,103.1,103.085,103.09,44000000.0
2008-08-13 22:50:00,103.1,103.105,103.09,103.1,38800000.0
2008-08-13 22:51:00,103.095,103.14,103.095,103.12,236100000.0
2008-08-13 22:52:00,103.12,103.125,103.09,103.095,143800000.0
2008-08-13 22:53:00,103.1,103.11,103.085,103.105,43800000.0
2008-08-13 22:54:00,103.11,103.11,103.09,103.105,38600000.0
2008-08-13 22:55:00,103.105,103.125,103.095,103.1,161800000.0
2008-08-13 22:56:00,103.1,103.1,103.07,103.085,65100000.0
2008-08-13 22:57:00,103.09,103.09,103.055,103.055,142400000.0
2008-08-13 22:58:00,103.08,103.11,103.08,103.095,140400000.0
2008-08-13 22:59:00,103.095,103.095,103.045,103.045,107400000.0
2008-08-13 23:00:00,103.045,103.045,103.0,103.005,50000000.0
2008-08-13 23:01:00,102.97,103.0,102.97,102.98,524200000.0
2008-08-13 23:02:00,102.98,102.99,102.97,102.985,50800000.0
2008-08-13 23:03:00,102.98,102.98,102.9,102.9,284200000.0
2008-08-13 23:04:00,102.9,102.91,102.89,102.895,159100000.0
2008-08-13 23:05:00,102.895,102.9,102.88,102.88,46200000.0
2008-08-13 23:06:00,102.875,102.875,102.86,102.86,123700000.0
2008-08-13 23:07:00,102.86,102.87,102.86,102.87,367100000.0
2008-08-13 23:08:00,102.87,103.0,102.86,102.9,134900000.0
2008-08-13 23:09:00,102.9,102.9,102.885,102.9,119200000.0
2008-08-13 23:10:00,102.89,102.9,102.875,102.88,121500000.0
2008-08-13 23:11:00,102.88,102.92,102.865,102.9,328500000.0
2008-08-13 23:12:00,102.9,102.94,102.9,102.93,296800000.0
2008-08-13 23:13:00,102.93,102.94,102.93,102.93,98000000.0
2008-08-13 23:14:00,102.93,102.935,102.93,102.935,193100000.0
2008-08-13 23:15:00,102.935,102.94,102.93,102.93,42900000.0
2008-08-13 23:16:00,102.935,102.935,102.895,102.91,50500000.0
2008-08-13 23:17:00,102.92,102.92,102.92,102.92,22800000.0
2008-08-13 23:18:00,102.91,102.92,102.91,102.92,49200000.0
2008-08-13 23:19:00,102.92,102.92,102.92,102.92,34200000.0
2008-08-13 23:20:00,102.92,102.93,102.92,102.92,73800000.0
2008-08-13 23:21:00,102.925,102.94,102.925,102.94,106900000.0
2008-08-13 23:22:00,102.945,102.955,102.94,102.945,38300000.0
2008-08-13 23:23:00,102.955,102.955,102.925,102.945,32300000.0
2008-08-13 23:24:00,102.95,102.95,102.94,102.94,8500000.0
2008-08-13 23:25:00,102.94,102.94,102.93,102.93,58300000.0
2008-08-13 23:26:00,102.94,102.965,102.94,102.945,69000000.0
2008-08-13 23:27:00,102.95,102.96,102.95,102.95,91000000.0
2008-08-13 23:28:00,102.95,102.965,102.95,102.955,23800000.0
2008-08-13 23:29:00,102.96,102.985,102.96,102.975,13400000.0
2008-08-13 23:30:00,102.99,102.99,102.97,102.98,38200000.0
2008-08-13 23:31:00,102.98,102.99,102.97,102.98,124800000.0
2008-08-13 23:32:00,102.98,102.98,102.97,102.97,60600000.0
2008-08-13 23:33:00,102.97,102.97,102.95,102.97,78299998.0
2008-08-13 23:34:00,102.97,102.98,102.925,102.95,177800000.0
2008-08-13 23:35:00,102.96,102.97,102.96,102.96,79199999.0
2008-08-13 23:36:00,102.945,102.96,102.945,102.96,172700000.0
2008-08-13 23:37:00,102.95,102.98,102.95,102.97,106799997.0
2008-08-13 23:38:00,102.97,102.98,102.96,102.96,253799993.0
2008-08-13 23:39:00,102.96,102.96,102.95,102.95,319199983.0
2008-08-13 23:40:00,102.95,102.95,102.95,102.95,302399982.0
2008-08-13 23:41:00,102.95,102.96,102.95,102.96,454799975.0
2008-08-13 23:42:00,102.96,102.96,102.95,102.96,228599997.0
2008-08-13 23:43:00,102.96,102.985,102.96,102.975,39800000.0
2008-08-13 23:44:00,102.98,103.0,102.98,103.0,57000000.0
2008-08-13 23:45:00,103.0,103.0,102.985,102.985,18200000.0
2008-08-13 23:46:00,102.985,102.995,102.985,102.99,66300000.0
2008-08-13 23:47:00,102.99,103.0,102.98,102.98,343899999.0
2008-08-13 23:48:00,102.99,102.99,102.955,102.98,263900000.0
2008-08-13 23:49:00,102.98,102.98,102.98,102.98,193800000.0
2008-08-13 23:50:00,102.97,102.98,102.97,102.98,159600000.0
2008-08-13 23:51:00,103.0,103.0,102.99,103.0,34200000.0
2008-08-13 23:52:00,102.99,102.99,102.99,102.99,34200000.0
2008-08-13 23:53:00,102.99,103.0,102.99,103.0,90599998.0
2008-08-13 23:54:00,103.0,103.0,102.98,103.0,79800000.0
2008-08-13 23:55:00,102.98,103.0,102.955,102.98,360300000.0
2008-08-13 23:56:00,102.99,102.99,102.98,102.99,45600000.0
2008-08-13 23:57:00,102.99,103.03,102.99,103.03,583900000.0
2008-08-13 23:58:00,103.03,103.03,102.97,103.03,587800000.0
2008-08-13 23:59:00,103.03,103.03,103.02,103.02,146800000.0
2008-08-14 00:00:00,103.02,103.02,103.01,103.015,140100000.0
2008-08-14 00:01:00,103.015,103.015,103.01,103.015,8400000.0
2008-08-14 00:02:00,103.01,103.04,103.01,103.03,63100000.0
2008-08-14 00:03:00,103.03,103.03,103.02,103.025,10100000.0
2008-08-14 00:04:00,103.025,103.025,102.995,103.0,19200000.0
2008-08-14 00:05:00,103.0,103.0,102.99,102.995,30000000.0
2008-08-14 00:06:00,102.995,102.995,102.99,102.99,3000000.0
2008-08-14 00:07:00,102.99,102.995,102.95,102.95,130400000.0
2008-08-14 00:08:00,102.95,102.95,102.935,102.95,24800000.0
2008-08-14 00:09:00,102.95,102.95,102.93,102.93,29300000.0
2008-08-14 00:10:00,102.945,102.945,102.945,102.945,2000000.0
2008-08-14 00:11:00,102.945,102.945,102.92,102.93,11800000.0
2008-08-14 00:12:00,102.93,102.93,102.93,102.93,2800000.0
2008-08-14 00:13:00,102.93,102.93,102.915,102.915,52800000.0
2008-08-14 00:14:00,102.915,102.915,102.915,102.915,20000000.0
2008-08-14 00:15:00,102.92,102.92,102.92,102.92,106000000.0
2008-08-14 00:16:00,102.91,102.91,102.9,102.91,106000000.0
2008-08-14 00:17:00,102.91,102.91,102.9,102.9,7300000.0
2008-08-14 00:18:00,102.91,102.91,102.9,102.905,13400000.0
2008-08-14 00:19:00,102.905,102.92,102.905,102.91,149300000.0
2008-08-14 00:20:00,102.915,102.915,102.915,102.915,7400000.0
2008-08-14 00:21:00,102.915,102.915,102.88,102.9,85899998.0
2008-08-14 00:22:00,102.9,102.9,102.89,102.89,46000000.0
2008-08-14 00:23:00,102.89,102.89,102.88,102.88,21900000.0
2008-08-14 00:24:00,102.89,102.895,102.89,102.895,5200000.0
2008-08-14 00:25:00,102.895,102.915,102.895,102.9,36100000.0
2008-08-14 00:26:00,102.9,102.905,102.89,102.895,12300000.0
2008-08-14 00:27:00,102.89,102.89,102.89,102.89,2800000.0
2008-08-14 00:28:00,102.89,102.905,102.89,102.895,14600000.0
2008-08-14 00:29:00,102.895,102.9,102.89,102.89,9300000.0
2008-08-14 00:30:00,102.89,102.89,102.89,102.89,1000000.0
2008-08-14 00:31:00,102.89,102.89,102.89,102.89,3100000.0
2008-08-14 00:32:00,102.89,102.89,102.89,102.89,2100000.0
2008-08-14 00:33:00,102.89,102.89,102.875,102.875,9200000.0
2008-08-14 00:34:00,102.875,102.895,102.875,102.89,22700000.0
2008-08-14 00:35:00,102.89,102.89,102.875,102.885,35500000.0
2008-08-14 00:36:00,102.88,102.88,102.875,102.875,14300000.0
2008-08-14 00:37:00,102.875,102.88,102.87,102.88,131200000.0
2008-08-14 00:38:00,102.875,102.89,102.865,102.87,226500000.0
2008-08-14 00:39:00,102.875,102.875,102.855,102.87,179000000.0
2008-08-14 00:40:00,102.87,102.9,102.86,102.88,102000000.0
2008-08-14 00:41:00,102.89,102.89,102.87,102.88,37100001.0
2008-08-14 00:42:00,102.89,102.89,102.88,102.88,14600000.0
2008-08-14 00:43:00,102.88,102.88,102.88,102.88,5200000.0
2008-08-14 00:44:00,102.88,102.88,102.86,102.87,17100000.0
2008-08-14 00:45:00,102.88,102.945,102.86,102.91,307600000.0
2008-08-14 00:46:00,102.91,102.935,102.905,102.935,239900000.0
2008-08-14 00:47:00,102.925,102.935,102.865,102.89,297500000.0
2008-08-14 00:48:00,102.89,102.9,102.89,102.9,255899996.0
2008-08-14 00:49:00,102.9,102.93,102.88,102.93,721400010.0
2008-08-14 00:50:00,102.94,103.04,102.91,103.04,998600000.0
2008-08-14 00:51:00,103.04,103.09,103.03,103.09,540800000.0
2008-08-14 00:52:00,103.09,103.16,103.065,103.13,586600000.0
2008-08-14 00:53:00,103.145,103.145,103.035,103.04,737700000.0
2008-08-14 00:54:00,103.045,103.095,103.04,103.095,388200001.0
2008-08-14 00:55:00,103.095,103.1,103.08,103.1,172200000.0
2008-08-14 00:56:00,103.095,103.1,103.085,103.085,97300000.0
2008-08-14 00:57:00,103.085,103.095,103.06,103.085,106000000.0
2008-08-14 00:58:00,103.09,103.1,103.04,103.05,525400000.0
2008-08-14 00:59:00,103.05,103.075,103.05,103.07,732600000.0
2008-08-14 01:00:00,103.06,103.06,103.0,103.025,696600000.0
2008-08-14 01:01:00,103.015,103.045,103.015,103.03,171600000.0
2008-08-14 01:02:00,103.03,103.04,103.03,103.04,158400000.0
2008-08-14 01:03:00,103.04,103.06,103.035,103.04,80600000.0
2008-08-14 01:04:00,103.04,103.04,102.97,102.98,326500000.0
2008-08-14 01:05:00,102.98,102.98,102.955,102.97,237500000.0
2008-08-14 01:06:00,102.98,102.98,102.87,102.905,356400000.0
2008-08-14 01:07:00,102.89,102.895,102.86,102.86,328400000.0
2008-08-14 01:08:00,102.86,102.86,102.73,102.76,607400002.0
2008-08-14 01:09:00,102.76,102.77,102.7,102.745,570700000.0
2008-08-14 01:10:00,102.75,102.805,102.75,102.79,496700000.0
2008-08-14 01:11:00,102.8,102.83,102.79,102.81,403000000.0
2008-08-14 01:12:00,102.815,102.835,102.815,102.835,29700000.0
2008-08-14 01:13:00,102.835,102.84,102.825,102.84,121100000.0
2008-08-14 01:14:00,102.84,102.895,102.84,102.88,530099999.0
2008-08-14 01:15:00,102.88,102.88,102.855,102.86,319900000.0
2008-08-14 01:16:00,102.86,102.875,102.86,102.875,83500000.0
2008-08-14 01:17:00,102.875,102.875,102.875,102.875,4000000.0
2008-08-14 01:18:00,102.875,102.895,102.875,102.89,63600000.0
2008-08-14 01:19:00,102.89,102.895,102.88,102.89,97600002.0
2008-08-14 01:20:00,102.89,102.91,102.89,102.895,536000005.0
2008-08-14 01:21:00,102.895,102.91,102.895,102.91,75700001.0
2008-08-14 01:22:00,102.91,102.915,102.91,102.915,59600002.0
2008-08-14 01:23:00,102.915,102.925,102.905,102.925,96600001.0
2008-08-14 01:24:00,102.925,102.93,102.925,102.93,36200000.0
2008-08-14 01:25:00,102.93,102.93,102.93,102.93,8200000.0
2008-08-14 01:26:00,102.93,102.93,102.9,102.9,119300002.0
2008-08-14 01:27:00,102.9,102.9,102.82,102.82,101200000.0
2008-08-14 01:28:00,102.83,102.835,102.77,102.78,549399997.0
2008-08-14 01:29:00,102.78,102.8,102.76,102.78,489899999.0
2008-08-14 01:30:00,102.78,102.8,102.77,102.77,350000000.0
2008-08-14 01:31:00,102.77,102.78,102.76,102.77,256200000.0
2008-08-14 01:32:00,102.77,102.805,102.77,102.805,292800000.0
2008-08-14 01:33:00,102.805,102.82,102.78,102.82,474799997.0
2008-08-14 01:34:00,102.82,102.83,102.745,102.75,522000000.0
2008-08-14 01:35:00,102.76,102.77,102.67,102.67,577200011.0
2008-08-14 01:36:00,102.67,102.67,102.555,102.6,425500004.0
2008-08-14 01:37:00,102.6,102.635,102.57,102.59,421100000.0
2008-08-14 01:38:00,102.6,102.63,102.57,102.6,237700002.0
2008-08-14 01:39:00,102.615,102.64,102.58,102.62,534600001.0
2008-08-14 01:40:00,102.605,102.62,102.56,102.57,770200005.0
2008-08-14 01:41:00,102.56,102.59,102.54,102.59,1083300007.0
2008-08-14 01:42:00,102.59,102.6,102.54,102.55,779000005.0
2008-08-14 01:43:00,102.55,102.58,102.54,102.58,402600002.0
2008-08-14 01:44:00,102.58,102.58,102.56,102.57,369300000.0
2008-08-14 01:45:00,102.57,102.6,102.55,102.6,331000006.0
2008-08-14 01:46:00,102.6,102.655,102.585,102.635,193700000.0
2008-08-14 01:47:00,102.645,102.68,102.635,102.68,82200000.0
2008-08-14 01:48:00,102.685,102.715,102.685,102.705,149700000.0
2008-08-14 01:49:00,102.705,102.715,102.695,102.7,214000000.0
2008-08-14 01:50:00,102.705,102.73,102.7,102.73,213700001.0
2008-08-14 01:51:00,102.73,102.73,102.69,102.71,276400000.0
2008-08-14 01:52:00,102.71,102.725,102.705,102.71,91900000.0
2008-08-14 01:53:00,102.71,102.71,102.695,102.695,66800000.0
2008-08-14 01:54:00,102.69,102.715,102.69,102.715,26300000.0
2008-08-14 01:55:00,102.71,102.725,102.705,102.72,43100000.0
2008-08-14 01:56:00,102.725,102.74,102.71,102.71,67600000.0
2008-08-14 01:57:00,102.71,102.745,102.695,102.695,203900003.0
2008-08-14 01:58:00,102.69,102.78,102.69,102.78,230200000.0
2008-08-14 01:59:00,102.775,102.79,102.72,102.745,284000002.0
2008-08-14 02:00:00,102.735,102.76,102.71,102.76,261900000.0
2008-08-14 02:01:00,102.76,102.785,102.75,102.775,202600000.0
2008-08-14 02:02:00,102.78,102.82,102.78,102.82,106800000.0
2008-08-14 02:03:00,102.82,102.855,102.805,102.855,168400001.0
2008-08-14 02:04:00,102.86,102.86,102.83,102.835,203000000.0
2008-08-14 02:05:00,102.835,102.85,102.83,102.835,237600002.0
2008-08-14 02:06:00,102.835,102.855,102.835,102.855,81000001.0
2008-08-14 02:07:00,102.855,102.865,102.82,102.85,113400000.0
2008-08-14 02:08:00,102.845,102.885,102.82,102.875,263400000.0
2008-08-14 02:09:00,102.88,102.915,102.87,102.9,246200001.0
2008-08-14 02:10:00,102.905,102.935,102.89,102.935,152200001.0
2008-08-14 02:11:00,102.93,102.955,102.93,102.95,143400001.0
2008-08-14 02:12:00,102.95,102.99,102.95,102.98,253400000.0
2008-08-14 02:13:00,102.98,103.0,102.95,102.955,124900000.0
2008-08-14 02:14:00,102.95,103.035,102.945,103.035,230800001.0
2008-08-14 02:15:00,103.035,103.09,103.035,103.085,245900000.0
2008-08-14 02:16:00,103.085,103.135,103.05,103.11,397600001.0
2008-08-14 02:17:00,103.095,103.1,103.06,103.07,176800000.0
2008-08-14 02:18:00,103.065,103.08,103.06,103.07,159400000.0
2008-08-14 02:19:00,103.07,103.07,103.04,103.04,51800000.0
2008-08-14 02:20:00,103.04,103.04,103.015,103.02,177199999.0
2008-08-14 02:21:00,103.02,103.02,102.99,102.995,182200001.0
2008-08-14 02:22:00,102.99,102.99,102.97,102.98,130200000.0
2008-08-14 02:23:00,102.98,102.99,102.96,102.98,188200000.0
2008-08-14 02:24:00,102.98,102.99,102.92,102.92,159300000.0
2008-08-14 02:25:00,102.91,102.92,102.905,102.915,57300000.0
2008-08-14 02:26:00,102.915,102.915,102.905,102.91,50600000.0
2008-08-14 02:27:00,102.905,102.905,102.88,102.9,112100000.0
2008-08-14 02:28:00,102.9,102.9,102.85,102.86,120700000.0
2008-08-14 02:29:00,102.85,102.88,102.85,102.88,220600000.0
2008-08-14 02:30:00,102.875,102.89,102.875,102.89,18600000.0
2008-08-14 02:31:00,102.89,102.89,102.89,102.89,24400000.0
2008-08-14 02:32:00,102.89,102.92,102.89,102.915,97599999.0
2008-08-14 02:33:00,102.92,102.93,102.915,102.92,105600000.0
2008-08-14 02:34:00,102.92,102.93,102.89,102.89,172600000.0
2008-08-14 02:35:00,102.89,102.91,102.89,102.91,52300000.0
2008-08-14 02:36:00,102.905,102.91,102.89,102.89,66900000.0
2008-08-14 02:37:00,102.89,102.91,102.89,102.91,53600000.0
2008-08-14 02:38:00,102.91,102.92,102.895,102.895,72700000.0
2008-08-14 02:39:00,102.9,102.92,102.89,102.895,119300000.0
2008-08-14 02:40:00,102.9,102.925,102.89,102.925,201700000.0
2008-08-14 02:41:00,102.93,102.945,102.905,102.905,206700000.0
2008-08-14 02:42:00,102.905,102.905,102.89,102.89,92500000.0
2008-08-14 02:43:00,102.89,102.9,102.89,102.895,164200000.0
2008-08-14 02:44:00,102.895,102.945,102.89,102.915,296400000.0
2008-08-14 02:45:00,102.91,102.92,102.905,102.91,266300000.0
2008-08-14 02:46:00,102.905,102.91,102.905,102.91,62200000.0
2008-08-14 02:47:00,102.91,102.91,102.89,102.89,115400000.0
2008-08-14 02:48:00,102.89,102.89,102.89,102.89,5000000.0
2008-08-14 02:49:00,102.89,102.89,102.84,102.85,97700000.0
2008-08-14 02:50:00,102.855,102.87,102.855,102.855,86200000.0
2008-08-14 02:51:00,102.87,102.87,102.86,102.87,48900000.0
2008-08-14 02:52:00,102.87,102.88,102.87,102.88,127100000.0
2008-08-14 02:53:00,102.88,102.91,102.88,102.9,222600000.0
2008-08-14 02:54:00,102.89,102.9,102.875,102.88,293800000.0
2008-08-14 02:55:00,102.875,102.89,102.84,102.85,315400000.0
2008-08-14 02:56:00,102.855,102.855,102.835,102.845,187500000.0
2008-08-14 02:57:00,102.85,102.9,102.85,102.885,289000000.0
2008-08-14 02:58:00,102.9,102.91,102.885,102.89,221900000.0
2008-08-14 02:59:00,102.89,102.89,102.84,102.85,205100000.0
2008-08-14 03:00:00,102.85,102.87,102.85,102.86,170500000.0
2008-08-14 03:01:00,102.86,102.87,102.86,102.87,142200000.0
2008-08-14 03:02:00,102.87,102.87,102.86,102.86,59600000.0
2008-08-14 03:03:00,102.86,102.86,102.85,102.855,53600000.0
2008-08-14 03:04:00,102.855,102.86,102.845,102.86,116200000.0
2008-08-14 03:05:00,102.86,102.9,102.86,102.89,260100000.0
2008-08-14 03:06:00,102.89,102.91,102.885,102.9,315000000.0
2008-08-14 03:07:00,102.9,102.91,102.885,102.9,268600000.0
2008-08-14 03:08:00,102.9,102.9,102.88,102.88,74500000.0
2008-08-14 03:09:00,102.88,102.885,102.875,102.885,76700000.0
2008-08-14 03:10:00,102.885,102.885,102.87,102.875,142300000.0
2008-08-14 03:11:00,102.88,102.89,102.875,102.89,130000000.0
2008-08-14 03:12:00,102.895,102.955,102.89,102.92,206300000.0
2008-08-14 03:13:00,102.915,102.93,102.9,102.93,243100000.0
2008-08-14 03:14:00,102.93,102.935,102.925,102.925,94000000.0
2008-08-14 03:15:00,102.92,102.92,102.91,102.915,124000000.0
2008-08-14 03:16:00,102.915,102.925,102.915,102.92,92200000.0
2008-08-14 03:17:00,102.925,102.925,102.91,102.915,27600000.0
2008-08-14 03:18:00,102.915,102.925,102.915,102.92,59000000.0
2008-08-14 03:19:00,102.915,102.925,102.91,102.91,174900000.0
2008-08-14 03:20:00,102.91,102.93,102.91,102.93,47200000.0
2008-08-14 03:21:00,102.93,102.955,102.925,102.93,271500000.0
2008-08-14 03:22:00,102.935,102.94,102.905,102.905,190700000.0
2008-08-14 03:23:00,102.905,102.905,102.86,102.885,154600000.0
2008-08-14 03:24:00,102.88,102.88,102.865,102.87,180000000.0
2008-08-14 03:25:00,102.87,102.88,102.805,102.815,157100000.0
2008-08-14 03:26:00,102.815,102.875,102.815,102.875,221000000.0
2008-08-14 03:27:00,102.885,102.895,102.845,102.855,182700000.0
2008-08-14 03:28:00,102.855,102.86,102.85,102.855,76100000.0
2008-08-14 03:29:00,102.855,102.86,102.84,102.86,156500000.0
2008-08-14 03:30:00,102.855,102.855,102.825,102.825,158700000.0
2008-08-14 03:31:00,102.825,102.84,102.79,102.8,274200000.0
2008-08-14 03:32:00,102.8,102.8,102.785,102.79,228500000.0
2008-08-14 03:33:00,102.795,102.795,102.775,102.78,229000000.0
2008-08-14 03:34:00,102.78,102.79,102.77,102.775,152100000.0
2008-08-14 03:35:00,102.775,102.78,102.745,102.755,215999998.0
2008-08-14 03:36:00,102.755,102.775,102.75,102.775,148900000.0
2008-08-14 03:37:00,102.775,102.78,102.765,102.775,191999999.0
2008-08-14 03:38:00,102.79,102.79,102.745,102.75,237000000.0
2008-08-14 03:39:00,102.75,102.76,102.745,102.755,101400000.0
2008-08-14 03:40:00,102.75,102.76,102.745,102.75,75100000.0
2008-08-14 03:41:00,102.745,102.755,102.745,102.75,75400000.0
2008-08-14 03:42:00,102.75,102.765,102.75,102.755,108700000.0
2008-08-14 03:43:00,102.76,102.78,102.755,102.78,142500000.0
2008-08-14 03:44:00,102.78,102.795,102.77,102.785,115600000.0
2008-08-14 03:45:00,102.79,102.82,102.785,102.8,123300000.0
2008-08-14 03:46:00,102.8,102.805,102.785,102.79,105900000.0
2008-08-14 03:47:00,102.795,102.795,102.785,102.785,104200000.0
2008-08-14 03:48:00,102.785,102.795,102.78,102.78,51100000.0
2008-08-14 03:49:00,102.78,102.815,102.78,102.8,175700000.0
2008-08-14 03:50:00,102.795,102.81,102.795,102.81,89200000.0
2008-08-14 03:51:00,102.805,102.82,102.8,102.815,89700000.0
2008-08-14 03:52:00,102.815,102.835,102.8,102.835,117200000.0
2008-08-14 03:53:00,102.83,102.835,102.83,102.835,21000000.0
2008-08-14 03:54:00,102.84,102.845,102.835,102.84,36600000.0
2008-08-14 03:55:00,102.835,102.84,102.835,102.835,31200000.0
2008-08-14 03:56:00,102.84,102.845,102.83,102.84,64400000.0
2008-08-14 03:57:00,102.835,102.85,102.835,102.845,63000000.0
2008-08-14 03:58:00,102.84,102.85,102.83,102.83,130600000.0
2008-08-14 03:59:00,102.83,102.84,102.805,102.81,165900000.0
2008-08-14 04:00:00,102.81,102.83,102.8,102.83,195900000.0
2008-08-14 04:01:00,102.83,102.85,102.83,102.84,98000000.0
2008-08-14 04:02:00,102.84,102.85,102.835,102.84,70100000.0
2008-08-14 04:03:00,102.845,102.85,102.84,102.84,55600000.0
2008-08-14 04:04:00,102.835,102.86,102.83,102.855,72500000.0
2008-08-14 04:05:00,102.86,102.86,102.845,102.855,49100000.0
2008-08-14 04:06:00,102.85,102.865,102.85,102.865,61000000.0
2008-08-14 04:07:00,102.87,102.87,102.845,102.865,206100000.0
2008-08-14 04:08:00,102.865,102.885,102.85,102.875,108300000.0
2008-08-14 04:09:00,102.875,102.875,102.855,102.86,61300000.0
2008-08-14 04:10:00,102.86,102.86,102.845,102.845,62600000.0
2008-08-14 04:11:00,102.85,102.88,102.845,102.87,129500000.0
2008-08-14 04:12:00,102.875,102.875,102.87,102.875,12200000.0
2008-08-14 04:13:00,102.87,102.88,102.87,102.875,19000000.0
2008-08-14 04:14:00,102.87,102.875,102.87,102.875,9900000.0
2008-08-14 04:15:00,102.875,102.88,102.86,102.86,143700000.0
2008-08-14 04:16:00,102.87,102.9,102.87,102.9,65800000.0
2008-08-14 04:17:00,102.9,102.91,102.895,102.905,90100000.0
2008-08-14 04:18:00,102.905,102.905,102.875,102.88,172600000.0
2008-08-14 04:19:00,102.885,102.9,102.885,102.885,43600000.0
2008-08-14 04:20:00,102.885,102.885,102.875,102.88,101300000.0
2008-08-14 04:21:00,102.88,102.88,102.87,102.875,119800000.0
2008-08-14 04:22:00,102.875,102.9,102.87,102.9,307700000.0
2008-08-14 04:23:00,102.9,102.905,102.89,102.905,166000000.0
2008-08-14 04:24:00,102.9,102.905,102.89,102.895,134699999.0
2008-08-14 04:25:00,102.9,102.905,102.89,102.89,28100000.0
2008-08-14 04:26:00,102.89,102.89,102.86,102.87,108600000.0
2008-08-14 04:27:00,102.865,102.88,102.855,102.865,146800000.0
2008-08-14 04:28:00,102.86,102.88,102.855,102.87,73100000.0
2008-08-14 04:29:00,102.87,102.87,102.87,102.87,25000000.0
2008-08-14 04:30:00,102.875,102.89,102.875,102.875,75300000.0
2008-08-14 04:31:00,102.87,102.885,102.87,102.875,80100000.0
2008-08-14 04:32:00,102.87,102.89,102.86,102.885,159900000.0
2008-08-14 04:33:00,102.88,102.88,102.865,102.87,188200000.0
2008-08-14 04:34:00,102.88,102.88,102.845,102.875,196200000.0
2008-08-14 04:35:00,102.875,102.885,102.86,102.86,150600000.0
2008-08-14 04:36:00,102.86,102.87,102.855,102.86,66800000.0
2008-08-14 04:37:00,102.865,102.88,102.855,102.875,178600000.0
2008-08-14 04:38:00,102.87,102.885,102.87,102.87,162499999.0
2008-08-14 04:39:00,102.87,102.87,102.845,102.86,142500000.0
2008-08-14 04:40:00,102.855,102.855,102.845,102.85,128300000.0
2008-08-14 04:41:00,102.85,102.875,102.845,102.855,197700000.0
2008-08-14 04:42:00,102.855,102.885,102.855,102.88,62100000.0
2008-08-14 04:43:00,102.88,102.885,102.86,102.875,98600000.0
2008-08-14 04:44:00,102.89,102.9,102.865,102.89,235700000.0
2008-08-14 04:45:00,102.89,102.89,102.87,102.87,57900000.0
2008-08-14 04:46:00,102.88,102.91,102.875,102.91,152000000.0
2008-08-14 04:47:00,102.91,102.93,102.89,102.905,173100000.0
2008-08-14 04:48:00,102.905,102.93,102.9,102.925,122400000.0
2008-08-14 04:49:00,102.92,102.94,102.92,102.94,70300000.0
2008-08-14 04:50:00,102.94,102.945,102.915,102.93,163100000.0
2008-08-14 04:51:00,102.93,102.94,102.915,102.93,482900000.0
2008-08-14 04:52:00,102.93,102.945,102.905,102.935,119800000.0
2008-08-14 04:53:00,102.935,102.96,102.935,102.95,243000000.0
2008-08-14 04:54:00,102.95,102.965,102.945,102.95,179500000.0
2008-08-14 04:55:00,102.945,102.965,102.935,102.96,117500000.0
2008-08-14 04:56:00,102.97,102.97,102.94,102.95,182700000.0
2008-08-14 04:57:00,102.95,102.96,102.95,102.96,46800000.0
2008-08-14 04:58:00,102.965,102.965,102.955,102.955,8500000.0
2008-08-14 04:59:00,102.95,102.965,102.95,102.965,17100000.0
2008-08-14 05:00:00,102.965,102.97,102.955,102.955,35600000.0
2008-08-14 05:01:00,102.95,102.95,102.945,102.945,31500000.0
2008-08-14 05:02:00,102.945,102.95,102.94,102.94,164899998.0
2008-08-14 05:03:00,102.94,102.945,102.915,102.915,199300000.0
2008-08-14 05:04:00,102.92,102.925,102.91,102.91,144400000.0
2008-08-14 05:05:00,102.91,102.915,102.905,102.91,129800000.0
2008-08-14 05:06:00,102.915,102.925,102.91,102.91,125500000.0
2008-08-14 05:07:00,102.91,102.925,102.91,102.925,119400000.0
2008-08-14 05:08:00,102.925,102.93,102.92,102.92,58900000.0
2008-08-14 05:09:00,102.92,102.92,102.92,102.92,38200000.0
2008-08-14 05:10:00,102.92,102.94,102.92,102.94,57800000.0
2008-08-14 05:11:00,102.94,102.95,102.94,102.95,112500000.0
2008-08-14 05:12:00,102.95,102.95,102.94,102.945,60000000.0
2008-08-14 05:13:00,102.95,102.965,102.945,102.965,62700000.0
2008-08-14 05:14:00,102.97,102.97,102.945,102.95,128000000.0
2008-08-14 05:15:00,102.95,102.95,102.95,102.95,8800000.0
2008-08-14 05:16:00,102.95,102.95,102.94,102.94,20600000.0
2008-08-14 05:17:00,102.945,102.945,102.94,102.945,45800000.0
2008-08-14 05:18:00,102.945,102.945,102.94,102.945,50300000.0
2008-08-14 05:19:00,102.945,102.945,102.945,102.945,3800000.0
2008-08-14 05:20:00,102.95,102.985,102.94,102.97,149500000.0
2008-08-14 05:21:00,102.97,102.98,102.96,102.98,178700000.0
2008-08-14 05:22:00,102.98,102.99,102.95,102.95,260400000.0
2008-08-14 05:23:00,102.95,102.95,102.93,102.93,70900000.0
2008-08-14 05:24:00,102.93,102.93,102.875,102.885,204000000.0
2008-08-14 05:25:00,102.88,102.89,102.83,102.85,275200000.0
2008-08-14 05:26:00,102.855,102.875,102.815,102.855,111800000.0
2008-08-14 05:27:00,102.855,102.875,102.815,102.84,114300000.0
2008-08-14 05:28:00,102.845,102.855,102.825,102.835,89100000.0
2008-08-14 05:29:00,102.84,102.86,102.79,102.795,165800000.0
2008-08-14 05:30:00,102.795,102.82,102.78,102.795,510299999.0
2008-08-14 05:31:00,102.8,102.83,102.765,102.765,137800000.0
2008-08-14 05:32:00,102.765,102.785,102.765,102.78,140000000.0
2008-08-14 05:33:00,102.78,102.8,102.78,102.79,69000000.0
2008-08-14 05:34:00,102.795,102.795,102.765,102.765,84900000.0
2008-08-14 05:35:00,102.765,102.795,102.765,102.795,71900000.0
2008-08-14 05:36:00,102.795,102.795,102.785,102.79,55100000.0
2008-08-14 05:37:00,102.795,102.805,102.795,102.805,33500000.0
2008-08-14 05:38:00,102.81,102.825,102.81,102.825,22400000.0
2008-08-14 05:39:00,102.83,102.865,102.825,102.865,110400000.0
2008-08-14 05:40:00,102.87,102.9,102.845,102.855,256400000.0
2008-08-14 05:41:00,102.85,102.85,102.85,102.85,8800000.0
2008-08-14 05:42:00,102.855,102.855,102.845,102.855,68100000.0
2008-08-14 05:43:00,102.855,102.87,102.85,102.855,131200000.0
2008-08-14 05:44:00,102.855,102.855,102.855,102.855,28100000.0
2008-08-14 05:45:00,102.855,102.86,102.855,102.855,54500000.0
2008-08-14 05:46:00,102.86,102.865,102.855,102.86,75500000.0
2008-08-14 05:47:00,102.855,102.875,102.855,102.87,172000000.0
2008-08-14 05:48:00,102.87,102.885,102.865,102.88,177400000.0
2008-08-14 05:49:00,102.88,102.925,102.875,102.92,342199998.0
2008-08-14 05:50:00,102.92,102.92,102.9,102.915,104700000.0
2008-08-14 05:51:00,102.915,102.915,102.905,102.91,106700000.0
2008-08-14 05:52:00,102.91,102.925,102.91,102.92,71699999.0
2008-08-14 05:53:00,102.92,102.95,102.92,102.95,256700000.0
2008-08-14 05:54:00,102.95,102.95,102.915,102.915,83600000.0
2008-08-14 05:55:00,102.915,102.92,102.905,102.905,121700000.0
2008-08-14 05:56:00,102.9,102.91,102.885,102.885,191300000.0
2008-08-14 05:57:00,102.89,102.91,102.885,102.91,135400000.0
2008-08-14 05:58:00,102.905,102.92,102.9,102.91,106700001.0
2008-08-14 05:59:00,102.91,102.915,102.9,102.9,62000000.0
2008-08-14 06:00:00,102.9,102.925,102.895,102.92,65900000.0
2008-08-14 06:01:00,102.925,102.935,102.915,102.915,164800000.0
2008-08-14 06:02:00,102.92,102.92,102.91,102.91,74800000.0
2008-08-14 06:03:00,102.915,102.915,102.915,102.915,3400000.0
2008-08-14 06:04:00,102.91,102.92,102.905,102.91,53500000.0
2008-08-14 06:05:00,102.91,102.915,102.905,102.915,42900000.0
2008-08-14 06:06:00,102.915,102.915,102.9,102.91,199200000.0
2008-08-14 06:07:00,102.91,102.935,102.895,102.925,162000000.0
2008-08-14 06:08:00,102.925,102.925,102.91,102.915,95400000.0
2008-08-14 06:09:00,102.91,102.915,102.91,102.91,59500000.0
2008-08-14 06:10:00,102.91,102.925,102.905,102.91,158600000.0
2008-08-14 06:11:00,102.91,102.91,102.91,102.91,8100000.0
2008-08-14 06:12:00,102.91,102.915,102.91,102.91,114200000.0
2008-08-14 06:13:00,102.91,102.93,102.91,102.92,173300000.0
2008-08-14 06:14:00,102.92,102.92,102.92,102.92,28100000.0
2008-08-14 06:15:00,102.92,102.935,102.905,102.905,171800000.0
2008-08-14 06:16:00,102.905,102.93,102.905,102.93,38700000.0
2008-08-14 06:17:00,102.94,102.94,102.925,102.93,94300000.0
2008-08-14 06:18:00,102.93,102.94,102.93,102.94,60200000.0
2008-08-14 06:19:00,102.935,102.94,102.93,102.93,75400000.0
2008-08-14 06:20:00,102.94,102.94,102.905,102.905,149800000.0
2008-08-14 06:21:00,102.905,102.915,102.9,102.905,76700000.0
2008-08-14 06:22:00,102.9,102.905,102.89,102.9,68000000.0
2008-08-14 06:23:00,102.895,102.905,102.89,102.895,118500000.0
2008-08-14 06:24:00,102.895,102.895,102.88,102.88,36600000.0
2008-08-14 06:25:00,102.88,102.915,102.88,102.91,148800000.0
2008-08-14 06:26:00,102.91,102.915,102.905,102.905,149000000.0
2008-08-14 06:27:00,102.91,102.91,102.905,102.905,52800000.0
2008-08-14 06:28:00,102.905,102.91,102.905,102.91,31500000.0
2008-08-14 06:29:00,102.915,102.92,102.915,102.92,42000000.0
2008-08-14 06:30:00,102.92,102.945,102.92,102.93,124600000.0
2008-08-14 06:31:00,102.925,102.935,102.905,102.905,158700000.0
2008-08-14 06:32:00,102.905,102.92,102.905,102.92,28100000.0
2008-08-14 06:33:00,102.92,102.925,102.905,102.905,161100000.0
2008-08-14 06:34:00,102.91,102.91,102.905,102.905,16900000.0
2008-08-14 06:35:00,102.91,102.915,102.905,102.91,59500000.0
2008-08-14 06:36:00,102.905,102.92,102.9,102.92,152300000.0
2008-08-14 06:37:00,102.915,102.915,102.905,102.91,67400000.0
2008-08-14 06:38:00,102.91,102.92,102.9,102.905,57100000.0
2008-08-14 06:39:00,102.9,102.935,102.9,102.935,96500000.0
2008-08-14 06:40:00,102.93,102.93,102.905,102.905,59200000.0
2008-08-14 06:41:00,102.91,102.91,102.9,102.91,53400000.0
2008-08-14 06:42:00,102.91,102.915,102.9,102.91,85700000.0
2008-08-14 06:43:00,102.915,102.92,102.905,102.915,61200000.0
2008-08-14 06:44:00,102.915,102.93,102.915,102.92,90800000.0
2008-08-14 06:45:00,102.915,102.94,102.905,102.935,262100000.0
2008-08-14 06:46:00,102.94,102.94,102.92,102.92,146500000.0
2008-08-14 06:47:00,102.925,102.96,102.925,102.95,130800000.0
2008-08-14 06:48:00,102.95,102.965,102.94,102.965,186200000.0
2008-08-14 06:49:00,102.97,102.97,102.95,102.955,264800000.0
2008-08-14 06:50:00,102.955,102.955,102.93,102.93,148100000.0
2008-08-14 06:51:00,102.935,102.94,102.93,102.935,158800000.0
2008-08-14 06:52:00,102.935,102.955,102.935,102.955,144000000.0
2008-08-14 06:53:00,102.955,102.955,102.95,102.955,44000000.0
2008-08-14 06:54:00,102.955,102.96,102.945,102.945,47700000.0
2008-08-14 06:55:00,102.945,102.945,102.935,102.935,19300000.0
2008-08-14 06:56:00,102.935,102.95,102.935,102.945,29100000.0
2008-08-14 06:57:00,102.95,102.95,102.935,102.945,23900000.0
2008-08-14 06:58:00,102.94,102.945,102.94,102.945,39700000.0
2008-08-14 06:59:00,102.94,102.94,102.92,102.93,264000000.0
2008-08-14 07:00:00,102.93,102.975,102.93,102.955,268699999.0
2008-08-14 07:01:00,102.955,102.97,102.95,102.95,188000000.0
2008-08-14 07:02:00,102.955,102.97,102.955,102.965,59900000.0
2008-08-14 07:03:00,102.97,102.97,102.965,102.965,26400000.0
2008-08-14 07:04:00,102.97,102.99,102.97,102.985,86600000.0
2008-08-14 07:05:00,102.985,103.055,102.98,103.01,207900000.0
2008-08-14 07:06:00,103.015,103.03,103.01,103.01,145400000.0
2008-08-14 07:07:00,103.005,103.015,102.965,102.975,144100000.0
2008-08-14 07:08:00,102.975,102.985,102.975,102.98,37400000.0
2008-08-14 07:09:00,102.985,103.0,102.985,102.985,75400000.0
2008-08-14 07:10:00,102.985,103.0,102.965,102.98,63800000.0
2008-08-14 07:11:00,102.985,102.985,102.965,102.965,49600000.0
2008-08-14 07:12:00,102.965,102.975,102.965,102.97,15300000.0
2008-08-14 07:13:00,102.975,102.975,102.97,102.975,5100000.0
2008-08-14 07:14:00,102.97,102.98,102.96,102.96,22100000.0
2008-08-14 07:15:00,102.96,102.985,102.955,102.985,46400000.0
2008-08-14 07:16:00,102.985,102.995,102.975,102.995,76600000.0
2008-08-14 07:17:00,102.99,102.99,102.97,102.975,29200000.0
2008-08-14 07:18:00,102.97,102.975,102.965,102.97,8500000.0
2008-08-14 07:19:00,102.97,102.98,102.95,102.98,59800000.0
2008-08-14 07:20:00,102.98,102.98,102.96,102.97,19000000.0
2008-08-14 07:21:00,102.975,103.01,102.975,103.005,56100000.0
2008-08-14 07:22:00,103.005,103.005,102.99,102.995,30600000.0
2008-08-14 07:23:00,102.99,102.995,102.965,102.965,32300000.0
2008-08-14 07:24:00,102.96,102.97,102.935,102.95,120900000.0
2008-08-14 07:25:00,102.945,102.97,102.945,102.97,68900000.0
2008-08-14 07:26:00,102.97,102.97,102.965,102.965,10200000.0
2008-08-14 07:27:00,102.965,102.965,102.95,102.96,27800000.0
2008-08-14 07:28:00,102.95,103.005,102.95,102.99,93500000.0
2008-08-14 07:29:00,102.99,103.005,102.98,103.0,44500000.0
2008-08-14 07:30:00,103.005,103.025,102.995,103.0,95300000.0
2008-08-14 07:31:00,103.0,103.045,102.995,103.045,97900000.0
2008-08-14 07:32:00,103.045,103.045,103.015,103.025,83700000.0
2008-08-14 07:33:00,103.03,103.03,102.995,103.0,66900000.0
2008-08-14 07:34:00,103.0,103.015,102.96,103.015,157699999.0
2008-08-14 07:35:00,103.01,103.03,103.01,103.03,29600000.0
2008-08-14 07:36:00,103.03,103.045,103.015,103.015,55400000.0
2008-08-14 07:37:00,103.01,103.025,102.955,102.955,62100000.0
2008-08-14 07:38:00,102.955,103.0,102.955,103.0,78200000.0
2008-08-14 07:39:00,103.005,103.01,102.975,103.01,153600000.0
2008-08-14 07:40:00,103.01,103.015,102.99,103.0,93300000.0
2008-08-14 07:41:00,103.0,103.015,103.0,103.01,36000000.0
2008-08-14 07:42:00,103.01,103.03,103.01,103.02,72700000.0
2008-08-14 07:43:00,103.015,103.02,102.985,103.0,78500000.0
2008-08-14 07:44:00,102.995,102.995,102.975,102.99,80100000.0
2008-08-14 07:45:00,102.985,102.99,102.97,102.985,83100000.0
2008-08-14 07:46:00,102.985,103.0,102.98,103.0,56400000.0
2008-08-14 07:47:00,103.0,103.045,102.995,103.045,187200000.0
2008-08-14 07:48:00,103.045,103.06,103.015,103.05,138600000.0
2008-08-14 07:49:00,103.05,103.05,102.985,102.985,69700000.0
2008-08-14 07:50:00,102.985,103.0,102.965,102.965,90200000.0
2008-08-14 07:51:00,102.965,102.98,102.955,102.98,63000000.0
2008-08-14 07:52:00,102.985,102.985,102.96,102.96,38800000.0
2008-08-14 07:53:00,102.955,103.0,102.95,103.0,158700000.0
2008-08-14 07:54:00,103.0,103.01,102.98,102.995,93300000.0
2008-08-14 07:55:00,103.0,103.01,103.0,103.01,40400000.0
2008-08-14 07:56:00,103.01,103.015,102.99,102.99,49300000.0
2008-08-14 07:57:00,102.985,102.985,102.965,102.975,77400000.0
2008-08-14 07:58:00,102.98,102.995,102.94,102.96,69200000.0
2008-08-14 07:59:00,102.965,102.985,102.955,102.97,115100000.0
2008-08-14 08:00:00,102.97,103.01,102.94,103.01,475100000.0
2008-08-14 08:01:00,103.015,103.095,103.015,103.075,259200000.0
2008-08-14 08:02:00,103.08,103.115,103.065,103.115,210200000.0
2008-08-14 08:03:00,103.12,103.125,103.085,103.1,211900000.0
2008-08-14 08:04:00,103.1,103.12,103.065,103.065,220700000.0
2008-08-14 08:05:00,103.065,103.08,103.035,103.035,133200000.0
2008-08-14 08:06:00,103.035,103.05,103.035,103.035,71900000.0
2008-08-14 08:07:00,103.035,103.045,103.02,103.025,162800000.0
2008-08-14 08:08:00,103.03,103.04,102.98,103.015,236700000.0
2008-08-14 08:09:00,103.015,103.075,103.005,103.075,204100000.0
2008-08-14 08:10:00,103.075,103.085,103.035,103.045,155800000.0
2008-08-14 08:11:00,103.05,103.08,103.04,103.08,159800000.0
2008-08-14 08:12:00,103.08,103.085,103.045,103.045,131400000.0
2008-08-14 08:13:00,103.04,103.05,103.015,103.015,143500001.0
2008-08-14 08:14:00,103.01,103.025,102.965,102.965,113800000.0
2008-08-14 08:15:00,102.965,103.0,102.965,102.995,88900000.0
2008-08-14 08:16:00,103.0,103.0,102.98,102.995,63400000.0
2008-08-14 08:17:00,102.995,103.005,102.99,102.995,64800000.0
2008-08-14 08:18:00,103.0,103.025,102.98,102.985,145100000.0
2008-08-14 08:19:00,102.99,103.0,102.965,102.98,147800000.0
2008-08-14 08:20:00,102.98,103.0,102.955,102.965,517200000.0
2008-08-14 08:21:00,102.96,102.985,102.95,102.95,339500001.0
2008-08-14 08:22:00,102.95,103.0,102.95,102.965,189700000.0
2008-08-14 08:23:00,102.97,102.98,102.95,102.96,127800000.0
2008-08-14 08:24:00,102.96,103.0,102.955,102.98,160200000.0
2008-08-14 08:25:00,102.975,103.065,102.975,103.06,114100000.0
2008-08-14 08:26:00,103.065,103.065,103.035,103.035,64400000.0
2008-08-14 08:27:00,103.035,103.07,103.035,103.07,73100000.0
2008-08-14 08:28:00,103.065,103.08,103.06,103.065,67400000.0
2008-08-14 08:29:00,103.06,103.06,103.005,103.015,65000000.0
2008-08-14 08:30:00,103.015,103.05,103.01,103.035,121300000.0
2008-08-14 08:31:00,103.035,103.035,103.005,103.005,91500000.0
2008-08-14 08:32:00,103.01,103.065,102.995,103.065,150200000.0
2008-08-14 08:33:00,103.06,103.07,103.035,103.06,122800000.0
2008-08-14 08:34:00,103.055,103.065,103.01,103.01,202100000.0
2008-08-14 08:35:00,103.01,103.05,103.01,103.04,126700000.0
2008-08-14 08:36:00,103.04,103.075,103.04,103.075,41100000.0
2008-08-14 08:37:00,103.07,103.085,103.035,103.035,94000000.0
2008-08-14 08:38:00,103.035,103.06,103.03,103.04,160300000.0
2008-08-14 08:39:00,103.04,103.07,103.04,103.065,158099999.0
2008-08-14 08:40:00,103.06,103.11,103.05,103.105,105000000.0
2008-08-14 08:41:00,103.105,103.105,103.065,103.075,117400000.0
2008-08-14 08:42:00,103.075,103.1,103.045,103.08,127300000.0
2008-08-14 08:43:00,103.08,103.085,103.04,103.055,111300000.0
2008-08-14 08:44:00,103.055,103.08,103.055,103.055,63600000.0
2008-08-14 08:45:00,103.06,103.06,103.03,103.03,236000000.0
2008-08-14 08:46:00,103.035,103.055,103.03,103.03,182200000.0
2008-08-14 08:47:00,103.03,103.055,103.015,103.05,131800000.0
2008-08-14 08:48:00,103.045,103.05,102.99,102.995,163700000.0
2008-08-14 08:49:00,102.995,103.045,102.985,103.035,142000000.0
2008-08-14 08:50:00,103.03,103.095,103.03,103.085,122800000.0
2008-08-14 08:51:00,103.08,103.095,103.06,103.07,203700000.0
2008-08-14 08:52:00,103.07,103.09,103.065,103.07,107100000.0
2008-08-14 08:53:00,103.07,103.105,103.07,103.075,239200000.0
2008-08-14 08:54:00,103.07,103.075,103.03,103.03,164400000.0
2008-08-14 08:55:00,103.03,103.04,102.985,103.015,178000000.0
2008-08-14 08:56:00,103.015,103.055,103.015,103.04,188500000.0
2008-08-14 08:57:00,103.035,103.07,103.025,103.04,172100000.0
2008-08-14 08:58:00,103.045,103.055,103.03,103.035,158000000.0
2008-08-14 08:59:00,103.03,103.075,103.0,103.005,327200000.0
2008-08-14 09:00:00,102.995,103.0,102.94,102.95,241400000.0
2008-08-14 09:01:00,102.95,102.99,102.945,102.99,166000000.0
2008-08-14 09:02:00,102.98,102.995,102.97,102.985,140300000.0
2008-08-14 09:03:00,102.985,103.005,102.965,103.005,167300000.0
2008-08-14 09:04:00,103.005,103.06,103.005,103.02,222400000.0
2008-08-14 09:05:00,103.03,103.035,102.975,102.995,254900000.0
2008-08-14 09:06:00,102.99,102.99,102.955,102.965,247800000.0
2008-08-14 09:07:00,102.965,102.98,102.955,102.975,140000000.0
2008-08-14 09:08:00,102.975,102.995,102.975,102.99,175600000.0
2008-08-14 09:09:00,102.99,103.025,102.96,103.005,292000000.0
2008-08-14 09:10:00,103.005,103.035,102.925,103.005,404700000.0
2008-08-14 09:11:00,103.0,103.005,102.995,103.0,91400000.0
2008-08-14 09:12:00,103.0,103.03,102.965,103.01,196500000.0
2008-08-14 09:13:00,103.01,103.04,103.005,103.01,139800000.0
2008-08-14 09:14:00,103.01,103.035,103.005,103.035,145200000.0
2008-08-14 09:15:00,103.035,103.045,103.01,103.04,153000000.0
2008-08-14 09:16:00,103.045,103.045,103.03,103.03,86300000.0
2008-08-14 09:17:00,103.03,103.055,102.995,103.04,259800000.0
2008-08-14 09:18:00,103.03,103.035,102.995,103.015,183200000.0
2008-08-14 09:19:00,103.01,103.025,103.0,103.02,183400000.0
2008-08-14 09:20:00,103.025,103.04,103.025,103.03,121800000.0
2008-08-14 09:21:00,103.025,103.045,103.01,103.015,200200000.0
2008-08-14 09:22:00,103.015,103.09,103.015,103.075,184100000.0
2008-08-14 09:23:00,103.07,103.075,103.03,103.065,186600000.0
2008-08-14 09:24:00,103.065,103.08,103.045,103.05,126200000.0
2008-08-14 09:25:00,103.055,103.07,103.04,103.055,132300000.0
2008-08-14 09:26:00,103.04,103.07,103.04,103.065,218500000.0
2008-08-14 09:27:00,103.065,103.085,103.065,103.07,85300000.0
2008-08-14 09:28:00,103.07,103.095,103.07,103.08,127800000.0
2008-08-14 09:29:00,103.08,103.08,103.05,103.07,98600000.0
2008-08-14 09:30:00,103.075,103.08,103.06,103.07,67800000.0
2008-08-14 09:31:00,103.075,103.08,103.03,103.035,256500000.0
2008-08-14 09:32:00,103.035,103.105,103.02,103.095,282800000.0
2008-08-14 09:33:00,103.1,103.145,103.095,103.14,486100000.0
2008-08-14 09:34:00,103.14,103.15,103.085,103.085,239600000.0
2008-08-14 09:35:00,103.09,103.105,103.08,103.105,161500000.0
2008-08-14 09:36:00,103.105,103.12,103.095,103.12,98100000.0
2008-08-14 09:37:00,103.125,103.135,103.12,103.13,84700000.0
2008-08-14 09:38:00,103.135,103.135,103.115,103.115,171800000.0
2008-08-14 09:39:00,103.115,103.15,103.115,103.13,113700000.0
2008-08-14 09:40:00,103.15,103.15,103.125,103.13,39500000.0
2008-08-14 09:41:00,103.125,103.125,103.105,103.105,60700000.0
2008-08-14 09:42:00,103.11,103.135,103.105,103.11,50800000.0
2008-08-14 09:43:00,103.11,103.155,103.11,103.135,133100000.0
2008-08-14 09:44:00,103.135,103.155,103.105,103.115,158400000.0
2008-08-14 09:45:00,103.115,103.135,103.08,103.135,172700000.0
2008-08-14 09:46:00,103.13,103.17,103.11,103.17,166600000.0
2008-08-14 09:47:00,103.17,103.24,103.16,103.23,200900000.0
2008-08-14 09:48:00,103.23,103.255,103.22,103.255,236700000.0
2008-08-14 09:49:00,103.25,103.27,103.24,103.255,265300000.0
2008-08-14 09:50:00,103.255,103.265,103.245,103.255,139300000.0
2008-08-14 09:51:00,103.255,103.26,103.215,103.245,187000000.0
2008-08-14 09:52:00,103.245,103.335,103.245,103.335,256300000.0
2008-08-14 09:53:00,103.335,103.335,103.265,103.28,202000000.0
2008-08-14 09:54:00,103.27,103.29,103.26,103.265,211400000.0
2008-08-14 09:55:00,103.265,103.29,103.25,103.27,268600000.0
2008-08-14 09:56:00,103.265,103.27,103.25,103.25,93700000.0
2008-08-14 09:57:00,103.245,103.245,103.2,103.24,218400000.0
2008-08-14 09:58:00,103.24,103.255,103.195,103.2,153800000.0
2008-08-14 09:59:00,103.205,103.205,103.12,103.12,100100000.0
2008-08-14 10:00:00,103.12,103.17,103.115,103.17,121300000.0
2008-08-14 10:01:00,103.175,103.21,103.165,103.21,196800000.0
2008-08-14 10:02:00,103.21,103.245,103.205,103.23,162600000.0
2008-08-14 10:03:00,103.23,103.235,103.2,103.22,130200000.0
2008-08-14 10:04:00,103.215,103.22,103.19,103.2,213600000.0
2008-08-14 10:05:00,103.2,103.23,103.2,103.205,109900000.0
2008-08-14 10:06:00,103.21,103.23,103.205,103.225,181900000.0
2008-08-14 10:07:00,103.225,103.26,103.22,103.26,121400000.0
2008-08-14 10:08:00,103.26,103.27,103.215,103.25,276400000.0
2008-08-14 10:09:00,103.25,103.265,103.225,103.225,158000000.0
2008-08-14 10:10:00,103.22,103.275,103.22,103.255,158200000.0
2008-08-14 10:11:00,103.255,103.29,103.245,103.275,156900000.0
2008-08-14 10:12:00,103.27,103.275,103.22,103.24,273200000.0
2008-08-14 10:13:00,103.235,103.26,103.23,103.255,88200000.0
2008-08-14 10:14:00,103.26,103.28,103.25,103.275,91000000.0
2008-08-14 10:15:00,103.275,103.31,103.275,103.29,83900000.0
2008-08-14 10:16:00,103.29,103.3,103.28,103.295,50400000.0
2008-08-14 10:17:00,103.295,103.3,103.26,103.27,192300000.0
2008-08-14 10:18:00,103.27,103.295,103.255,103.28,145200000.0
2008-08-14 10:19:00,103.285,103.3,103.265,103.27,87000000.0
2008-08-14 10:20:00,103.265,103.27,103.245,103.245,78400000.0
2008-08-14 10:21:00,103.245,103.245,103.245,103.245,4900000.0
2008-08-14 10:22:00,103.25,103.25,103.245,103.245,27500000.0
2008-08-14 10:23:00,103.245,103.265,103.235,103.245,156100000.0
2008-08-14 10:24:00,103.24,103.25,103.225,103.235,96800000.0
2008-08-14 10:25:00,103.235,103.26,103.21,103.245,201900000.0
2008-08-14 10:26:00,103.24,103.255,103.23,103.23,83400000.0
2008-08-14 10:27:00,103.23,103.235,103.225,103.225,82200000.0
2008-08-14 10:28:00,103.225,103.225,103.205,103.215,188200000.0
2008-08-14 10:29:00,103.215,103.25,103.21,103.245,149500000.0
2008-08-14 10:30:00,103.25,103.265,103.225,103.225,137600000.0
2008-08-14 10:31:00,103.225,103.245,103.225,103.23,57600000.0
2008-08-14 10:32:00,103.23,103.23,103.21,103.21,64400000.0
2008-08-14 10:33:00,103.21,103.21,103.175,103.175,113000000.0
2008-08-14 10:34:00,103.175,103.19,103.175,103.185,101800000.0
2008-08-14 10:35:00,103.185,103.21,103.175,103.205,192900000.0
2008-08-14 10:36:00,103.205,103.205,103.17,103.18,108200000.0
2008-08-14 10:37:00,103.18,103.2,103.17,103.19,123800000.0
2008-08-14 10:38:00,103.195,103.23,103.185,103.185,178300000.0
2008-08-14 10:39:00,103.185,103.185,103.17,103.17,34800000.0
2008-08-14 10:40:00,103.165,103.165,103.155,103.165,53900000.0
2008-08-14 10:41:00,103.165,103.19,103.16,103.18,141300000.0
2008-08-14 10:42:00,103.18,103.185,103.17,103.18,60700000.0
2008-08-14 10:43:00,103.18,103.2,103.17,103.185,78200000.0
2008-08-14 10:44:00,103.185,103.21,103.18,103.2,187300000.0
2008-08-14 10:45:00,103.21,103.21,103.2,103.2,95700000.0
2008-08-14 10:46:00,103.2,103.21,103.195,103.205,118700000.0
2008-08-14 10:47:00,103.205,103.22,103.195,103.215,97900000.0
2008-08-14 10:48:00,103.215,103.225,103.215,103.215,115200000.0
2008-08-14 10:49:00,103.215,103.215,103.185,103.2,129300000.0
2008-08-14 10:50:00,103.21,103.215,103.195,103.21,67600000.0
2008-08-14 10:51:00,103.2,103.23,103.2,103.215,159800000.0
2008-08-14 10:52:00,103.205,103.225,103.205,103.22,83600000.0
2008-08-14 10:53:00,103.22,103.22,103.2,103.2,97300000.0
2008-08-14 10:54:00,103.205,103.205,103.175,103.175,157200000.0
2008-08-14 10:55:00,103.185,103.265,103.18,103.235,174800000.0
2008-08-14 10:56:00,103.235,103.235,103.21,103.215,77100000.0
2008-08-14 10:57:00,103.215,103.225,103.205,103.225,95300000.0
2008-08-14 10:58:00,103.22,103.225,103.17,103.17,136300000.0
2008-08-14 10:59:00,103.17,103.205,103.14,103.205,132200000.0
2008-08-14 11:00:00,103.2,103.225,103.18,103.225,185900000.0
2008-08-14 11:01:00,103.22,103.23,103.21,103.21,80800000.0
2008-08-14 11:02:00,103.21,103.21,103.185,103.185,52300000.0
2008-08-14 11:03:00,103.185,103.195,103.17,103.18,127800000.0
2008-08-14 11:04:00,103.18,103.23,103.175,103.23,124900000.0
2008-08-14 11:05:00,103.225,103.24,103.225,103.235,27800000.0
2008-08-14 11:06:00,103.24,103.24,103.14,103.14,139000000.0
2008-08-14 11:07:00,103.14,103.205,103.14,103.205,175900000.0
2008-08-14 11:08:00,103.2,103.225,103.175,103.215,134600000.0
2008-08-14 11:09:00,103.215,103.215,103.205,103.205,61400000.0
2008-08-14 11:10:00,103.21,103.215,103.195,103.195,50400000.0
2008-08-14 11:11:00,103.195,103.2,103.165,103.195,73700000.0
2008-08-14 11:12:00,103.19,103.19,103.15,103.15,52500000.0
2008-08-14 11:13:00,103.15,103.15,103.11,103.12,71500000.0
2008-08-14 11:14:00,103.115,103.13,103.1,103.12,110800000.0
2008-08-14 11:15:00,103.125,103.125,103.07,103.105,241000000.0
2008-08-14 11:16:00,103.105,103.13,103.105,103.125,96800000.0
2008-08-14 11:17:00,103.125,103.13,103.125,103.125,29200000.0
2008-08-14 11:18:00,103.12,103.125,103.11,103.11,29500000.0
2008-08-14 11:19:00,103.11,103.195,103.11,103.185,164800000.0
2008-08-14 11:20:00,103.19,103.245,103.17,103.23,228100000.0
2008-08-14 11:21:00,103.225,103.225,103.215,103.215,44600000.0
2008-08-14 11:22:00,103.225,103.235,103.2,103.2,129600000.0
2008-08-14 11:23:00,103.205,103.22,103.2,103.22,62500000.0
2008-08-14 11:24:00,103.21,103.22,103.11,103.11,89400000.0
2008-08-14 11:25:00,103.115,103.13,103.11,103.125,83100000.0
2008-08-14 11:26:00,103.13,103.135,103.115,103.13,59300000.0
2008-08-14 11:27:00,103.13,103.135,103.125,103.135,124400000.0
2008-08-14 11:28:00,103.135,103.15,103.13,103.135,83300000.0
2008-08-14 11:29:00,103.145,103.17,103.14,103.16,72000000.0
2008-08-14 11:30:00,103.16,103.16,103.145,103.155,39100000.0
2008-08-14 11:31:00,103.155,103.155,103.15,103.15,37900000.0
2008-08-14 11:32:00,103.15,103.165,103.14,103.15,93300000.0
2008-08-14 11:33:00,103.15,103.16,103.145,103.145,33700000.0
2008-08-14 11:34:00,103.15,103.155,103.125,103.13,110800000.0
2008-08-14 11:35:00,103.13,103.14,103.13,103.135,87800000.0
2008-08-14 11:36:00,103.135,103.14,103.115,103.14,82800000.0
2008-08-14 11:37:00,103.14,103.14,103.13,103.14,30300000.0
2008-08-14 11:38:00,103.145,103.2,103.145,103.18,76000000.0
2008-08-14 11:39:00,103.17,103.2,103.17,103.18,87200000.0
2008-08-14 11:40:00,103.175,103.2,103.17,103.195,78800000.0
2008-08-14 11:41:00,103.195,103.195,103.135,103.14,100400000.0
2008-08-14 11:42:00,103.14,103.14,103.105,103.135,195700000.0
2008-08-14 11:43:00,103.13,103.13,103.12,103.13,77800000.0
2008-08-14 11:44:00,103.125,103.13,103.115,103.12,46300000.0
2008-08-14 11:45:00,103.12,103.125,103.12,103.125,25300000.0
2008-08-14 11:46:00,103.135,103.18,103.135,103.18,110600000.0
2008-08-14 11:47:00,103.185,103.23,103.185,103.195,262700000.0
2008-08-14 11:48:00,103.195,103.215,103.185,103.195,167300000.0
2008-08-14 11:49:00,103.2,103.235,103.2,103.21,227700000.0
2008-08-14 11:50:00,103.21,103.215,103.165,103.175,219100000.0
2008-08-14 11:51:00,103.175,103.205,103.16,103.18,155000000.0
2008-08-14 11:52:00,103.185,103.2,103.175,103.2,212500000.0
2008-08-14 11:53:00,103.195,103.21,103.195,103.205,41400000.0
2008-08-14 11:54:00,103.205,103.24,103.195,103.235,143800000.0
2008-08-14 11:55:00,103.235,103.24,103.205,103.215,91400000.0
2008-08-14 11:56:00,103.21,103.225,103.175,103.19,137500000.0
2008-08-14 11:57:00,103.185,103.205,103.175,103.2,112000000.0
2008-08-14 11:58:00,103.195,103.195,103.18,103.185,28100000.0
2008-08-14 11:59:00,103.19,103.21,103.175,103.185,95000000.0
2008-08-14 12:00:00,103.185,103.195,103.175,103.185,151500000.0
2008-08-14 12:01:00,103.18,103.19,103.175,103.18,129000000.0
2008-08-14 12:02:00,103.185,103.19,103.15,103.175,100400000.0
2008-08-14 12:03:00,103.18,103.225,103.17,103.215,134200000.0
2008-08-14 12:04:00,103.215,103.22,103.19,103.205,149000000.0
2008-08-14 12:05:00,103.205,103.215,103.2,103.21,78700000.0
2008-08-14 12:06:00,103.2,103.215,103.185,103.2,201400000.0
2008-08-14 12:07:00,103.2,103.205,103.195,103.205,214100000.0
2008-08-14 12:08:00,103.21,103.215,103.205,103.21,26600000.0
2008-08-14 12:09:00,103.215,103.22,103.18,103.205,171500000.0
2008-08-14 12:10:00,103.205,103.24,103.205,103.24,142400000.0
2008-08-14 12:11:00,103.23,103.25,103.225,103.235,51500000.0
2008-08-14 12:12:00,103.235,103.245,103.22,103.24,54000000.0
2008-08-14 12:13:00,103.25,103.25,103.24,103.245,34200000.0
2008-08-14 12:14:00,103.25,103.26,103.235,103.26,20300000.0
2008-08-14 12:15:00,103.255,103.255,103.24,103.245,89800000.0
2008-08-14 12:16:00,103.235,103.285,103.235,103.28,146400000.0
2008-08-14 12:17:00,103.28,103.34,103.275,103.34,184100000.0
2008-08-14 12:18:00,103.335,103.35,103.315,103.315,107800000.0
2008-08-14 12:19:00,103.32,103.33,103.31,103.31,115600000.0
2008-08-14 12:20:00,103.305,103.34,103.285,103.3,165100000.0
2008-08-14 12:21:00,103.3,103.33,103.3,103.315,140200000.0
2008-08-14 12:22:00,103.31,103.315,103.235,103.235,138800000.0
2008-08-14 12:23:00,103.24,103.245,103.185,103.19,167100000.0
2008-08-14 12:24:00,103.19,103.205,103.18,103.205,96000000.0
2008-08-14 12:25:00,103.22,103.235,103.21,103.215,78000000.0
2008-08-14 12:26:00,103.215,103.22,103.19,103.19,119700000.0
2008-08-14 12:27:00,103.19,103.225,103.16,103.175,315700000.0
2008-08-14 12:28:00,103.175,103.175,103.125,103.15,218100000.0
2008-08-14 12:29:00,103.16,103.19,103.14,103.155,242100000.0
2008-08-14 12:30:00,103.16,103.18,103.14,103.15,180800000.0
2008-08-14 12:31:00,103.145,103.165,103.13,103.13,130300000.0
2008-08-14 12:32:00,103.13,103.16,103.12,103.14,163900000.0
2008-08-14 12:33:00,103.14,103.15,103.135,103.15,68600000.0
2008-08-14 12:34:00,103.15,103.165,103.135,103.145,118900000.0
2008-08-14 12:35:00,103.145,103.165,103.14,103.16,44300000.0
2008-08-14 12:36:00,103.165,103.175,103.15,103.16,53400000.0
2008-08-14 12:37:00,103.16,103.16,103.13,103.14,160900000.0
2008-08-14 12:38:00,103.15,103.15,103.105,103.105,66500000.0
2008-08-14 12:39:00,103.105,103.115,103.095,103.115,65700000.0
2008-08-14 12:40:00,103.105,103.115,103.09,103.095,100800000.0
2008-08-14 12:41:00,103.115,103.12,103.105,103.12,79800000.0
2008-08-14 12:42:00,103.12,103.14,103.115,103.12,87500000.0
2008-08-14 12:43:00,103.12,103.13,103.115,103.12,123800000.0
2008-08-14 12:44:00,103.135,103.15,103.125,103.14,46600000.0
2008-08-14 12:45:00,103.14,103.15,103.125,103.14,125800000.0
2008-08-14 12:46:00,103.14,103.19,103.14,103.185,168700000.0
2008-08-14 12:47:00,103.18,103.23,103.175,103.23,112100000.0
2008-08-14 12:48:00,103.225,103.23,103.205,103.215,108500000.0
2008-08-14 12:49:00,103.22,103.235,103.22,103.225,109800000.0
2008-08-14 12:50:00,103.23,103.23,103.185,103.19,106300000.0
2008-08-14 12:51:00,103.195,103.215,103.185,103.21,99400000.0
2008-08-14 12:52:00,103.21,103.235,103.21,103.235,62500000.0
2008-08-14 12:53:00,103.23,103.24,103.22,103.235,85000000.0
2008-08-14 12:54:00,103.23,103.235,103.225,103.225,22100000.0
2008-08-14 12:55:00,103.22,103.22,103.185,103.19,47400000.0
2008-08-14 12:56:00,103.195,103.2,103.185,103.195,29900000.0
2008-08-14 12:57:00,103.195,103.21,103.19,103.2,50400000.0
2008-08-14 12:58:00,103.205,103.29,103.165,103.29,192000000.0
2008-08-14 12:59:00,103.295,103.32,103.285,103.305,202500000.0
2008-08-14 13:00:00,103.315,103.315,103.29,103.305,97400000.0
2008-08-14 13:01:00,103.3,103.3,103.285,103.29,53300000.0
2008-08-14 13:02:00,103.29,103.315,103.285,103.31,67000000.0
2008-08-14 13:03:00,103.31,103.31,103.3,103.3,81500000.0
2008-08-14 13:04:00,103.3,103.33,103.28,103.28,65000000.0
2008-08-14 13:05:00,103.285,103.285,103.265,103.275,61400000.0
2008-08-14 13:06:00,103.27,103.285,103.255,103.265,72100000.0
2008-08-14 13:07:00,103.265,103.275,103.245,103.275,51300000.0
2008-08-14 13:08:00,103.28,103.3,103.28,103.3,30800000.0
2008-08-14 13:09:00,103.295,103.33,103.295,103.33,82400000.0
2008-08-14 13:10:00,103.33,103.355,103.33,103.35,95500000.0
2008-08-14 13:11:00,103.35,103.35,103.335,103.335,58600000.0
2008-08-14 13:12:00,103.34,103.34,103.275,103.28,99900000.0
2008-08-14 13:13:00,103.285,103.365,103.28,103.355,148100000.0
2008-08-14 13:14:00,103.35,103.365,103.335,103.365,103400000.0
2008-08-14 13:15:00,103.38,103.475,103.38,103.455,255900000.0
2008-08-14 13:16:00,103.455,103.47,103.43,103.46,190400000.0
2008-08-14 13:17:00,103.46,103.495,103.425,103.465,168200000.0
2008-08-14 13:18:00,103.455,103.48,103.435,103.435,131900000.0
2008-08-14 13:19:00,103.425,103.49,103.42,103.48,151900000.0
2008-08-14 13:20:00,103.475,103.51,103.455,103.505,153100000.0
2008-08-14 13:21:00,103.495,103.505,103.44,103.475,155400000.0
2008-08-14 13:22:00,103.47,103.485,103.455,103.46,78900000.0
2008-08-14 13:23:00,103.46,103.475,103.455,103.46,126800000.0
2008-08-14 13:24:00,103.47,103.485,103.465,103.465,22800000.0
2008-08-14 13:25:00,103.465,103.5,103.465,103.5,97300000.0
2008-08-14 13:26:00,103.515,103.525,103.5,103.525,84300000.0
2008-08-14 13:27:00,103.52,103.545,103.495,103.545,109800000.0
2008-08-14 13:28:00,103.555,103.555,103.505,103.52,122200000.0
2008-08-14 13:29:00,103.52,103.56,103.505,103.51,125400000.0
2008-08-14 13:30:00,103.505,103.51,103.49,103.51,64500000.0
2008-08-14 13:31:00,103.51,103.515,103.485,103.515,92600000.0
2008-08-14 13:32:00,103.51,103.535,103.5,103.52,93700000.0
2008-08-14 13:33:00,103.52,103.53,103.495,103.525,214300000.0
2008-08-14 13:34:00,103.535,103.55,103.53,103.535,128500000.0
2008-08-14 13:35:00,103.53,103.56,103.52,103.555,196800000.0
2008-08-14 13:36:00,103.555,103.565,103.51,103.535,205800000.0
2008-08-14 13:37:00,103.54,103.56,103.535,103.535,140000000.0
2008-08-14 13:38:00,103.535,103.56,103.535,103.55,96300000.0
2008-08-14 13:39:00,103.555,103.555,103.545,103.55,55800000.0
2008-08-14 13:40:00,103.55,103.55,103.525,103.525,75300000.0
2008-08-14 13:41:00,103.525,103.525,103.51,103.525,45200000.0
2008-08-14 13:42:00,103.53,103.55,103.52,103.54,83900000.0
2008-08-14 13:43:00,103.545,103.545,103.525,103.535,60100000.0
2008-08-14 13:44:00,103.53,103.555,103.51,103.55,224300000.0
2008-08-14 13:45:00,103.545,103.55,103.515,103.535,130500000.0
2008-08-14 13:46:00,103.535,103.565,103.51,103.535,167900000.0
2008-08-14 13:47:00,103.54,103.55,103.505,103.52,168600000.0
2008-08-14 13:48:00,103.51,103.54,103.505,103.525,120000000.0
2008-08-14 13:49:00,103.53,103.54,103.52,103.52,150800000.0
2008-08-14 13:50:00,103.52,103.615,103.52,103.585,264300000.0
2008-08-14 13:51:00,103.585,103.6,103.55,103.56,166800000.0
2008-08-14 13:52:00,103.565,103.585,103.565,103.57,69300000.0
2008-08-14 13:53:00,103.575,103.575,103.55,103.555,80800000.0
2008-08-14 13:54:00,103.555,103.58,103.555,103.575,73700000.0
2008-08-14 13:55:00,103.57,103.585,103.565,103.575,110300000.0
2008-08-14 13:56:00,103.585,103.61,103.57,103.585,132800000.0
2008-08-14 13:57:00,103.59,103.62,103.59,103.615,170000000.0
2008-08-14 13:58:00,103.61,103.65,103.61,103.645,127000000.0
2008-08-14 13:59:00,103.645,103.695,103.64,103.69,180800000.0
2008-08-14 14:00:00,103.7,103.71,103.675,103.68,234900000.0
2008-08-14 14:01:00,103.68,103.68,103.61,103.61,297900000.0
2008-08-14 14:02:00,103.61,103.66,103.575,103.655,320100000.0
2008-08-14 14:03:00,103.665,103.745,103.65,103.71,434200000.0
2008-08-14 14:04:00,103.71,103.735,103.69,103.695,243700000.0
2008-08-14 14:05:00,103.695,103.695,103.595,103.595,362700000.0
2008-08-14 14:06:00,103.595,103.605,103.575,103.575,232200000.0
2008-08-14 14:07:00,103.58,103.58,103.485,103.5,492000000.0
2008-08-14 14:08:00,103.5,103.54,103.5,103.53,227900000.0
2008-08-14 14:09:00,103.54,103.54,103.47,103.49,272200000.0
2008-08-14 14:10:00,103.49,103.49,103.45,103.465,225200000.0
2008-08-14 14:11:00,103.46,103.51,103.46,103.51,240000000.0
2008-08-14 14:12:00,103.51,103.51,103.47,103.48,273200000.0
2008-08-14 14:13:00,103.48,103.51,103.46,103.49,427500000.0
2008-08-14 14:14:00,103.49,103.58,103.47,103.575,377700000.0
2008-08-14 14:15:00,103.58,103.585,103.505,103.515,338600000.0
2008-08-14 14:16:00,103.515,103.53,103.49,103.51,246900000.0
2008-08-14 14:17:00,103.51,103.515,103.455,103.465,244000000.0
2008-08-14 14:18:00,103.475,103.54,103.475,103.54,158900000.0
2008-08-14 14:19:00,103.54,103.575,103.54,103.555,185700000.0
2008-08-14 14:20:00,103.555,103.56,103.53,103.535,342899999.0
2008-08-14 14:21:00,103.535,103.545,103.51,103.53,233900000.0
2008-08-14 14:22:00,103.54,103.57,103.53,103.555,287400001.0
2008-08-14 14:23:00,103.56,103.56,103.495,103.505,155200000.0
2008-08-14 14:24:00,103.505,103.51,103.46,103.46,175300000.0
2008-08-14 14:25:00,103.455,103.455,103.38,103.41,413400000.0
2008-08-14 14:26:00,103.415,103.455,103.405,103.45,211200000.0
2008-08-14 14:27:00,103.445,103.545,103.445,103.52,342599999.0
2008-08-14 14:28:00,103.525,103.56,103.515,103.555,195300000.0
2008-08-14 14:29:00,103.555,103.56,103.515,103.525,158900000.0
2008-08-14 14:30:00,103.575,103.655,103.49,103.585,280300000.0
2008-08-14 14:31:00,103.59,103.61,103.47,103.53,289200000.0
2008-08-14 14:32:00,103.53,103.605,103.5,103.515,470900000.0
2008-08-14 14:33:00,103.515,103.555,103.435,103.49,503499999.0
2008-08-14 14:34:00,103.48,103.49,103.415,103.485,306400000.0
2008-08-14 14:35:00,103.485,103.485,103.44,103.45,294800001.0
2008-08-14 14:36:00,103.455,103.455,103.41,103.44,389800000.0
2008-08-14 14:37:00,103.45,103.46,103.42,103.435,413600000.0
2008-08-14 14:38:00,103.44,103.47,103.415,103.47,318800000.0
2008-08-14 14:39:00,103.47,103.475,103.43,103.475,282300000.0
2008-08-14 14:40:00,103.475,103.49,103.405,103.415,464099999.0
2008-08-14 14:41:00,103.415,103.49,103.405,103.46,280500000.0
2008-08-14 14:42:00,103.45,103.48,103.43,103.43,433000000.0
2008-08-14 14:43:00,103.425,103.435,103.35,103.365,394800001.0
2008-08-14 14:44:00,103.365,103.385,103.3,103.31,402500000.0
2008-08-14 14:45:00,103.31,103.34,103.255,103.28,408100000.0
2008-08-14 14:46:00,103.28,103.31,103.27,103.285,524299998.0
2008-08-14 14:47:00,103.28,103.32,103.275,103.29,436300000.0
2008-08-14 14:48:00,103.29,103.345,103.285,103.34,366000000.0
2008-08-14 14:49:00,103.33,103.34,103.305,103.32,395100000.0
2008-08-14 14:50:00,103.32,103.355,103.31,103.34,437300000.0
2008-08-14 14:51:00,103.335,103.365,103.3,103.345,286400000.0
2008-08-14 14:52:00,103.345,103.365,103.33,103.34,372000000.0
2008-08-14 14:53:00,103.34,103.35,103.325,103.335,238500000.0
2008-08-14 14:54:00,103.335,103.375,103.32,103.37,327700000.0
2008-08-14 14:55:00,103.365,103.38,103.345,103.37,273100000.0
2008-08-14 14:56:00,103.375,103.395,103.35,103.395,117100000.0
2008-08-14 14:57:00,103.4,103.4,103.31,103.34,243100000.0
2008-08-14 14:58:00,103.33,103.34,103.29,103.33,215500000.0
2008-08-14 14:59:00,103.33,103.355,103.315,103.32,184600000.0
2008-08-14 15:00:00,103.32,103.36,103.3,103.3,326200000.0
2008-08-14 15:01:00,103.3,103.33,103.275,103.275,262200000.0
2008-08-14 15:02:00,103.28,103.32,103.225,103.265,293500000.0
2008-08-14 15:03:00,103.265,103.285,103.26,103.27,190100000.0
2008-08-14 15:04:00,103.265,103.275,103.215,103.265,224000000.0
2008-08-14 15:05:00,103.255,103.255,103.2,103.215,255400000.0
2008-08-14 15:06:00,103.21,103.255,103.2,103.235,358100001.0
2008-08-14 15:07:00,103.24,103.245,103.16,103.23,296700000.0
2008-08-14 15:08:00,103.23,103.245,103.2,103.215,334500000.0
2008-08-14 15:09:00,103.22,103.28,103.21,103.26,292000000.0
2008-08-14 15:10:00,103.265,103.28,103.2,103.255,230100000.0
2008-08-14 15:11:00,103.25,103.275,103.235,103.27,135600000.0
2008-08-14 15:12:00,103.265,103.27,103.235,103.255,164900000.0
2008-08-14 15:13:00,103.255,103.28,103.235,103.24,156100000.0
2008-08-14 15:14:00,103.25,103.295,103.245,103.245,120900000.0
2008-08-14 15:15:00,103.255,103.265,103.22,103.26,136200000.0
2008-08-14 15:16:00,103.26,103.295,103.245,103.28,153400000.0
2008-08-14 15:17:00,103.27,103.29,103.25,103.28,84800000.0
2008-08-14 15:18:00,103.28,103.285,103.22,103.225,119700000.0
2008-08-14 15:19:00,103.23,103.255,103.215,103.25,126900000.0
2008-08-14 15:20:00,103.25,103.275,103.25,103.27,96500000.0
2008-08-14 15:21:00,103.27,103.27,103.24,103.26,121600000.0
2008-08-14 15:22:00,103.25,103.26,103.235,103.235,69100000.0
2008-08-14 15:23:00,103.23,103.245,103.21,103.21,122400000.0
2008-08-14 15:24:00,103.215,103.26,103.21,103.235,144800000.0
2008-08-14 15:25:00,103.23,103.25,103.165,103.18,325200000.0
2008-08-14 15:26:00,103.175,103.225,103.175,103.21,157200000.0
2008-08-14 15:27:00,103.205,103.25,103.2,103.22,120000000.0
2008-08-14 15:28:00,103.22,103.235,103.2,103.215,150800000.0
2008-08-14 15:29:00,103.21,103.22,103.195,103.205,129500000.0
2008-08-14 15:30:00,103.2,103.22,103.18,103.21,163400000.0
2008-08-14 15:31:00,103.21,103.23,103.18,103.185,219200000.0
2008-08-14 15:32:00,103.185,103.225,103.185,103.2,117400000.0
2008-08-14 15:33:00,103.2,103.215,103.16,103.165,264800000.0
2008-08-14 15:34:00,103.165,103.175,103.135,103.16,276200000.0
2008-08-14 15:35:00,103.16,103.18,103.14,103.155,309500000.0
2008-08-14 15:36:00,103.15,103.165,103.14,103.165,161400000.0
2008-08-14 15:37:00,103.165,103.175,103.14,103.14,183300000.0
2008-08-14 15:38:00,103.14,103.145,103.11,103.12,193300000.0
2008-08-14 15:39:00,103.12,103.13,103.11,103.13,109300000.0
2008-08-14 15:40:00,103.13,103.14,103.125,103.13,65100000.0
2008-08-14 15:41:00,103.13,103.165,103.12,103.155,282800000.0
2008-08-14 15:42:00,103.165,103.18,103.155,103.175,283900000.0
2008-08-14 15:43:00,103.17,103.18,103.12,103.14,378200000.0
2008-08-14 15:44:00,103.14,103.165,103.135,103.165,301200000.0
2008-08-14 15:45:00,103.16,103.165,103.13,103.13,237700000.0
2008-08-14 15:46:00,103.13,103.13,103.06,103.085,205600000.0
2008-08-14 15:47:00,103.085,103.095,103.04,103.055,219000000.0
2008-08-14 15:48:00,103.055,103.055,103.025,103.045,209100000.0
2008-08-14 15:49:00,103.045,103.045,102.995,103.025,246600000.0
2008-08-14 15:50:00,103.025,103.045,103.005,103.02,275400000.0
2008-08-14 15:51:00,103.02,103.045,103.01,103.015,268300000.0
2008-08-14 15:52:00,103.015,103.025,103.0,103.02,119700000.0
2008-08-14 15:53:00,103.015,103.04,103.015,103.02,158400000.0
2008-08-14 15:54:00,103.02,103.025,102.99,103.0,150800000.0
2008-08-14 15:55:00,103.005,103.02,102.995,103.02,267900000.0
2008-08-14 15:56:00,103.015,103.025,102.99,103.015,219900000.0
2008-08-14 15:57:00,103.015,103.055,103.015,103.05,212000000.0
2008-08-14 15:58:00,103.05,103.07,103.025,103.05,256500000.0
2008-08-14 15:59:00,103.05,103.06,103.005,103.01,224900000.0
2008-08-14 16:00:00,102.995,103.03,102.945,102.96,430400000.0
2008-08-14 16:01:00,102.96,103.015,102.955,103.01,303000000.0
2008-08-14 16:02:00,103.025,103.03,102.995,103.01,296400000.0
2008-08-14 16:03:00,102.995,103.015,102.98,103.0,344800000.0
2008-08-14 16:04:00,102.995,103.01,102.975,102.99,308000000.0
2008-08-14 16:05:00,103.0,103.055,102.98,103.045,180500000.0
2008-08-14 16:06:00,103.045,103.05,103.0,103.015,161800000.0
2008-08-14 16:07:00,103.015,103.04,103.01,103.02,218800000.0
2008-08-14 16:08:00,103.025,103.045,103.02,103.03,257100000.0
2008-08-14 16:09:00,103.035,103.055,103.015,103.02,173600000.0
2008-08-14 16:10:00,103.015,103.025,102.985,103.015,239100000.0
2008-08-14 16:11:00,103.015,103.015,102.955,102.955,228600000.0
2008-08-14 16:12:00,102.95,102.965,102.91,102.925,296200000.0
2008-08-14 16:13:00,102.93,102.94,102.91,102.93,187200000.0
2008-08-14 16:14:00,102.925,102.965,102.89,102.965,236500000.0
2008-08-14 16:15:00,102.96,102.965,102.915,102.915,112600000.0
2008-08-14 16:16:00,102.915,102.96,102.915,102.95,126100000.0
2008-08-14 16:17:00,102.95,102.975,102.95,102.965,219700000.0
2008-08-14 16:18:00,102.965,102.995,102.955,102.975,146400000.0
2008-08-14 16:19:00,102.965,103.015,102.965,103.005,87800000.0
2008-08-14 16:20:00,103.005,103.01,102.985,103.005,136400000.0
2008-08-14 16:21:00,103.005,103.01,102.98,102.99,99300000.0
2008-08-14 16:22:00,102.99,103.05,102.99,103.04,134000000.0
2008-08-14 16:23:00,103.045,103.075,103.015,103.03,183499999.0
2008-08-14 16:24:00,103.03,103.04,103.0,103.01,141800000.0
2008-08-14 16:25:00,103.01,103.045,103.005,103.045,220500000.0
2008-08-14 16:26:00,103.045,103.045,103.005,103.01,186400000.0
2008-08-14 16:27:00,103.005,103.01,102.945,102.965,237500000.0
2008-08-14 16:28:00,102.965,103.03,102.96,103.0,196700000.0
2008-08-14 16:29:00,102.995,103.02,102.98,103.015,140200000.0
2008-08-14 16:30:00,103.02,103.035,102.975,103.02,323400000.0
2008-08-14 16:31:00,103.025,103.065,103.005,103.065,338600000.0
2008-08-14 16:32:00,103.065,103.08,103.05,103.08,112300000.0
2008-08-14 16:33:00,103.085,103.12,103.07,103.105,195200000.0
2008-08-14 16:34:00,103.11,103.14,103.105,103.13,205500000.0
2008-08-14 16:35:00,103.13,103.16,103.095,103.16,313800000.0
2008-08-14 16:36:00,103.165,103.18,103.15,103.16,246200000.0
2008-08-14 16:37:00,103.165,103.165,103.14,103.145,113900000.0
2008-08-14 16:38:00,103.15,103.175,103.125,103.125,206000000.0
2008-08-14 16:39:00,103.135,103.15,103.105,103.15,195000000.0
2008-08-14 16:40:00,103.15,103.165,103.13,103.16,140600000.0
2008-08-14 16:41:00,103.16,103.21,103.16,103.2,141400000.0
2008-08-14 16:42:00,103.195,103.215,103.17,103.215,218100000.0
2008-08-14 16:43:00,103.21,103.21,103.19,103.205,213000000.0
2008-08-14 16:44:00,103.205,103.235,103.19,103.23,192800000.0
2008-08-14 16:45:00,103.235,103.285,103.225,103.265,236900000.0
2008-08-14 16:46:00,103.265,103.28,103.25,103.26,217300000.0
2008-08-14 16:47:00,103.255,103.28,103.25,103.26,271400000.0
2008-08-14 16:48:00,103.265,103.29,103.255,103.265,171000000.0
2008-08-14 16:49:00,103.26,103.27,103.235,103.235,169400000.0
2008-08-14 16:50:00,103.235,103.255,103.23,103.255,191500000.0
2008-08-14 16:51:00,103.255,103.265,103.24,103.26,150800000.0
2008-08-14 16:52:00,103.26,103.27,103.245,103.26,168400000.0
2008-08-14 16:53:00,103.255,103.255,103.225,103.245,133700000.0
2008-08-14 16:54:00,103.25,103.25,103.195,103.225,148300000.0
2008-08-14 16:55:00,103.225,103.24,103.205,103.235,170500000.0
2008-08-14 16:56:00,103.235,103.235,103.22,103.235,147200000.0
2008-08-14 16:57:00,103.225,103.225,103.205,103.21,198400000.0
2008-08-14 16:58:00,103.205,103.21,103.155,103.16,293700000.0
2008-08-14 16:59:00,103.16,103.18,103.125,103.16,311800000.0
2008-08-14 17:00:00,103.155,103.18,103.14,103.165,241100000.0
2008-08-14 17:01:00,103.165,103.22,103.165,103.195,172500000.0
2008-08-14 17:02:00,103.195,103.215,103.18,103.21,128000000.0
2008-08-14 17:03:00,103.21,103.21,103.175,103.185,149600000.0
2008-08-14 17:04:00,103.18,103.21,103.175,103.205,104200000.0
2008-08-14 17:05:00,103.205,103.205,103.165,103.195,247900000.0
2008-08-14 17:06:00,103.195,103.215,103.18,103.195,228800000.0
2008-08-14 17:07:00,103.205,103.21,103.18,103.18,83500000.0
2008-08-14 17:08:00,103.17,103.175,103.145,103.175,180500000.0
2008-08-14 17:09:00,103.165,103.18,103.145,103.165,269900000.0
2008-08-14 17:10:00,103.165,103.165,103.13,103.13,149800000.0
2008-08-14 17:11:00,103.13,103.165,103.125,103.165,222200000.0
2008-08-14 17:12:00,103.16,103.185,103.14,103.175,201600000.0
2008-08-14 17:13:00,103.18,103.21,103.175,103.21,170100000.0
2008-08-14 17:14:00,103.21,103.24,103.2,103.225,175500000.0
2008-08-14 17:15:00,103.225,103.265,103.225,103.25,200900000.0
2008-08-14 17:16:00,103.245,103.26,103.225,103.25,183300000.0
2008-08-14 17:17:00,103.245,103.26,103.225,103.245,214200000.0
2008-08-14 17:18:00,103.245,103.27,103.235,103.25,193800000.0
2008-08-14 17:19:00,103.25,103.29,103.25,103.25,144700000.0
2008-08-14 17:20:00,103.255,103.3,103.255,103.27,208500000.0
2008-08-14 17:21:00,103.27,103.29,103.265,103.275,201100000.0
2008-08-14 17:22:00,103.28,103.28,103.23,103.24,150900000.0
2008-08-14 17:23:00,103.25,103.255,103.225,103.235,121200000.0
2008-08-14 17:24:00,103.23,103.235,103.21,103.22,177400000.0
2008-08-14 17:25:00,103.215,103.25,103.21,103.215,142500000.0
2008-08-14 17:26:00,103.205,103.23,103.205,103.215,117600000.0
2008-08-14 17:27:00,103.215,103.255,103.215,103.235,144900000.0
2008-08-14 17:28:00,103.24,103.24,103.205,103.23,156200000.0
2008-08-14 17:29:00,103.235,103.25,103.22,103.235,183200000.0
2008-08-14 17:30:00,103.235,103.245,103.22,103.22,153300000.0
2008-08-14 17:31:00,103.22,103.31,103.215,103.3,258500000.0
2008-08-14 17:32:00,103.3,103.41,103.275,103.38,240700000.0
2008-08-14 17:33:00,103.375,103.38,103.33,103.33,188700000.0
2008-08-14 17:34:00,103.33,103.34,103.325,103.33,180300000.0
2008-08-14 17:35:00,103.33,103.34,103.315,103.325,324900000.0
2008-08-14 17:36:00,103.32,103.325,103.265,103.27,172500000.0
2008-08-14 17:37:00,103.265,103.265,103.24,103.25,83000000.0
2008-08-14 17:38:00,103.25,103.26,103.21,103.225,173500000.0
2008-08-14 17:39:00,103.23,103.25,103.22,103.22,127900000.0
2008-08-14 17:40:00,103.215,103.26,103.2,103.25,126300000.0
2008-08-14 17:41:00,103.25,103.275,103.245,103.27,173800000.0
2008-08-14 17:42:00,103.275,103.31,103.26,103.275,224900000.0
2008-08-14 17:43:00,103.275,103.28,103.255,103.27,110400000.0
2008-08-14 17:44:00,103.27,103.29,103.225,103.225,160600000.0
2008-08-14 17:45:00,103.22,103.23,103.175,103.22,207800000.0
2008-08-14 17:46:00,103.22,103.22,103.2,103.22,95500000.0
2008-08-14 17:47:00,103.22,103.225,103.2,103.2,135200000.0
2008-08-14 17:48:00,103.205,103.22,103.2,103.205,48700000.0
2008-08-14 17:49:00,103.205,103.225,103.2,103.225,95800000.0
2008-08-14 17:50:00,103.225,103.23,103.21,103.22,139400000.0
2008-08-14 17:51:00,103.215,103.225,103.21,103.21,32800000.0
2008-08-14 17:52:00,103.21,103.235,103.2,103.235,147400000.0
2008-08-14 17:53:00,103.23,103.24,103.21,103.24,141100000.0
2008-08-14 17:54:00,103.235,103.235,103.21,103.225,162800000.0
2008-08-14 17:55:00,103.22,103.225,103.19,103.195,165200000.0
2008-08-14 17:56:00,103.195,103.215,103.18,103.21,168900000.0
2008-08-14 17:57:00,103.22,103.3,103.2,103.26,314700000.0
2008-08-14 17:58:00,103.26,103.31,103.24,103.28,275300000.0
2008-08-14 17:59:00,103.28,103.31,103.28,103.305,148500000.0
2008-08-14 18:00:00,103.305,103.375,103.295,103.345,270700000.0
2008-08-14 18:01:00,103.35,103.365,103.32,103.35,285400000.0
2008-08-14 18:02:00,103.35,103.365,103.345,103.355,121800000.0
2008-08-14 18:03:00,103.35,103.355,103.33,103.34,205000000.0
2008-08-14 18:04:00,103.34,103.345,103.325,103.33,103700000.0
2008-08-14 18:05:00,103.325,103.345,103.31,103.33,214900000.0
2008-08-14 18:06:00,103.33,103.375,103.305,103.355,445100000.0
2008-08-14 18:07:00,103.36,103.365,103.305,103.31,260400000.0
2008-08-14 18:08:00,103.295,103.31,103.275,103.275,210400000.0
2008-08-14 18:09:00,103.275,103.295,103.275,103.28,106100000.0
2008-08-14 18:10:00,103.29,103.295,103.27,103.29,271700000.0
2008-08-14 18:11:00,103.295,103.315,103.255,103.26,345799999.0
2008-08-14 18:12:00,103.26,103.295,103.26,103.285,229400000.0
2008-08-14 18:13:00,103.285,103.305,103.28,103.29,159100000.0
2008-08-14 18:14:00,103.295,103.295,103.255,103.27,207700000.0
2008-08-14 18:15:00,103.275,103.3,103.27,103.285,227300000.0
2008-08-14 18:16:00,103.29,103.31,103.255,103.265,242900000.0
2008-08-14 18:17:00,103.265,103.28,103.255,103.275,116200000.0
2008-08-14 18:18:00,103.28,103.285,103.27,103.275,105400000.0
2008-08-14 18:19:00,103.275,103.29,103.255,103.27,166600000.0
2008-08-14 18:20:00,103.27,103.275,103.255,103.255,96000000.0
2008-08-14 18:21:00,103.26,103.26,103.23,103.23,149000000.0
2008-08-14 18:22:00,103.235,103.245,103.235,103.245,60100000.0
2008-08-14 18:23:00,103.245,103.25,103.225,103.23,73300000.0
2008-08-14 18:24:00,103.23,103.24,103.22,103.22,84800000.0
2008-08-14 18:25:00,103.22,103.24,103.205,103.215,97900000.0
2008-08-14 18:26:00,103.21,103.23,103.2,103.2,147700000.0
2008-08-14 18:27:00,103.2,103.225,103.19,103.215,107200000.0
2008-08-14 18:28:00,103.22,103.24,103.22,103.23,133600000.0
2008-08-14 18:29:00,103.225,103.26,103.205,103.245,182300000.0
2008-08-14 18:30:00,103.245,103.255,103.23,103.23,337900000.0
2008-08-14 18:31:00,103.235,103.25,103.205,103.245,224100000.0
2008-08-14 18:32:00,103.245,103.25,103.19,103.19,183100000.0
2008-08-14 18:33:00,103.195,103.22,103.165,103.2,306900000.0
2008-08-14 18:34:00,103.205,103.28,103.2,103.255,432000000.0
2008-08-14 18:35:00,103.26,103.26,103.18,103.18,223800000.0
2008-08-14 18:36:00,103.185,103.23,103.17,103.185,262500000.0
2008-08-14 18:37:00,103.19,103.22,103.18,103.21,157300000.0
2008-08-14 18:38:00,103.205,103.225,103.185,103.225,144600000.0
2008-08-14 18:39:00,103.225,103.245,103.21,103.22,183000000.0
2008-08-14 18:40:00,103.22,103.26,103.21,103.26,166200000.0
2008-08-14 18:41:00,103.26,103.27,103.225,103.24,125500000.0
2008-08-14 18:42:00,103.245,103.285,103.245,103.28,80300000.0
2008-08-14 18:43:00,103.285,103.295,103.28,103.29,92100000.0
2008-08-14 18:44:00,103.285,103.285,103.245,103.255,194200000.0
2008-08-14 18:45:00,103.25,103.31,103.245,103.31,88200000.0
2008-08-14 18:46:00,103.31,103.32,103.245,103.255,198800000.0
2008-08-14 18:47:00,103.25,103.255,103.18,103.18,148400000.0
2008-08-14 18:48:00,103.18,103.235,103.17,103.23,172500000.0
2008-08-14 18:49:00,103.23,103.235,103.17,103.17,118500000.0
2008-08-14 18:50:00,103.175,103.235,103.165,103.235,124800000.0
2008-08-14 18:51:00,103.25,103.265,103.245,103.245,93300000.0
2008-08-14 18:52:00,103.245,103.26,103.21,103.21,158500000.0
2008-08-14 18:53:00,103.21,103.23,103.2,103.22,142100000.0
2008-08-14 18:54:00,103.23,103.24,103.22,103.225,99000000.0
2008-08-14 18:55:00,103.225,103.24,103.22,103.24,58000000.0
2008-08-14 18:56:00,103.24,103.24,103.22,103.23,61300000.0
2008-08-14 18:57:00,103.225,103.245,103.21,103.245,71800000.0
2008-08-14 18:58:00,103.245,103.255,103.235,103.235,93700000.0
2008-08-14 18:59:00,103.235,103.255,103.22,103.225,73100000.0
2008-08-14 19:00:00,103.22,103.265,103.21,103.25,124800000.0
2008-08-14 19:01:00,103.255,103.3,103.235,103.3,127100000.0
2008-08-14 19:02:00,103.3,103.325,103.27,103.285,233900000.0
2008-08-14 19:03:00,103.285,103.305,103.265,103.27,100400000.0
2008-08-14 19:04:00,103.27,103.27,103.25,103.25,64800000.0
2008-08-14 19:05:00,103.245,103.255,103.225,103.255,58400000.0
2008-08-14 19:06:00,103.255,103.27,103.24,103.24,70600000.0
2008-08-14 19:07:00,103.235,103.29,103.235,103.275,125600000.0
2008-08-14 19:08:00,103.27,103.28,103.23,103.235,164199999.0
2008-08-14 19:09:00,103.25,103.28,103.25,103.275,107500000.0
2008-08-14 19:10:00,103.275,103.295,103.27,103.295,157000000.0
2008-08-14 19:11:00,103.295,103.335,103.295,103.325,244000000.0
2008-08-14 19:12:00,103.325,103.34,103.31,103.315,153800000.0
2008-08-14 19:13:00,103.315,103.325,103.3,103.31,157700000.0
2008-08-14 19:14:00,103.31,103.31,103.28,103.28,230200000.0
2008-08-14 19:15:00,103.28,103.29,103.28,103.285,40200000.0
2008-08-14 19:16:00,103.28,103.31,103.28,103.29,118300000.0
2008-08-14 19:17:00,103.285,103.285,103.28,103.28,11900000.0
2008-08-14 19:18:00,103.28,103.28,103.245,103.25,72600000.0
2008-08-14 19:19:00,103.24,103.255,103.23,103.23,166600000.0
2008-08-14 19:20:00,103.235,103.26,103.235,103.26,39100000.0
2008-08-14 19:21:00,103.26,103.28,103.255,103.28,79000000.0
2008-08-14 19:22:00,103.28,103.295,103.275,103.29,55900000.0
2008-08-14 19:23:00,103.29,103.295,103.275,103.275,80500000.0
2008-08-14 19:24:00,103.28,103.28,103.265,103.27,58500000.0
2008-08-14 19:25:00,103.265,103.265,103.25,103.255,102600000.0
2008-08-14 19:26:00,103.25,103.29,103.25,103.255,286900000.0
2008-08-14 19:27:00,103.255,103.27,103.22,103.23,167400000.0
2008-08-14 19:28:00,103.23,103.23,103.19,103.19,52700000.0
2008-08-14 19:29:00,103.19,103.22,103.19,103.2,184100000.0
2008-08-14 19:30:00,103.2,103.23,103.195,103.21,217400000.0
2008-08-14 19:31:00,103.21,103.21,103.165,103.17,243800000.0
2008-08-14 19:32:00,103.175,103.195,103.165,103.185,161300000.0
2008-08-14 19:33:00,103.185,103.185,103.155,103.155,102200000.0
2008-08-14 19:34:00,103.16,103.2,103.16,103.2,172100000.0
2008-08-14 19:35:00,103.2,103.2,103.175,103.185,100200000.0
2008-08-14 19:36:00,103.185,103.2,103.17,103.195,144200000.0
2008-08-14 19:37:00,103.19,103.19,103.135,103.135,133900000.0
2008-08-14 19:38:00,103.135,103.14,103.13,103.13,21800000.0
2008-08-14 19:39:00,103.125,103.13,103.095,103.095,69800000.0
2008-08-14 19:40:00,103.095,103.105,103.09,103.1,68100000.0
2008-08-14 19:41:00,103.105,103.12,103.1,103.11,136900000.0
2008-08-14 19:42:00,103.105,103.12,103.105,103.12,104800000.0
2008-08-14 19:43:00,103.12,103.13,103.115,103.125,45900000.0
2008-08-14 19:44:00,103.125,103.13,103.11,103.12,61200000.0
2008-08-14 19:45:00,103.12,103.13,103.11,103.115,103500000.0
2008-08-14 19:46:00,103.115,103.135,103.11,103.11,75400000.0
2008-08-14 19:47:00,103.11,103.14,103.11,103.135,163000000.0
2008-08-14 19:48:00,103.135,103.15,103.13,103.15,80100000.0
2008-08-14 19:49:00,103.155,103.155,103.13,103.155,28700000.0
2008-08-14 19:50:00,103.15,103.15,103.14,103.14,6800000.0
2008-08-14 19:51:00,103.135,103.155,103.135,103.15,18700000.0
2008-08-14 19:52:00,103.15,103.15,103.145,103.145,20200000.0
2008-08-14 19:53:00,103.145,103.16,103.14,103.16,48900000.0
2008-08-14 19:54:00,103.16,103.17,103.155,103.165,76100000.0
2008-08-14 19:55:00,103.17,103.18,103.15,103.17,121300000.0
2008-08-14 19:56:00,103.17,103.19,103.17,103.185,154400000.0
2008-08-14 19:57:00,103.185,103.205,103.18,103.195,30200000.0
2008-08-14 19:58:00,103.2,103.225,103.2,103.225,74300000.0
2008-08-14 19:59:00,103.225,103.225,103.215,103.215,43900000.0
2008-08-14 20:00:00,103.215,103.22,103.185,103.185,268600000.0
2008-08-14 20:01:00,103.195,103.21,103.185,103.21,161500000.0
2008-08-14 20:02:00,103.215,103.215,103.19,103.205,216700000.0
2008-08-14 20:03:00,103.205,103.215,103.195,103.21,205900000.0
2008-08-14 20:04:00,103.21,103.215,103.17,103.17,177700000.0
2008-08-14 20:05:00,103.17,103.18,103.145,103.15,137500000.0
2008-08-14 20:06:00,103.15,103.165,103.15,103.165,110200000.0
2008-08-14 20:07:00,103.16,103.17,103.145,103.165,143500000.0
2008-08-14 20:08:00,103.165,103.175,103.15,103.17,74500000.0
2008-08-14 20:09:00,103.17,103.17,103.11,103.125,247800000.0
2008-08-14 20:10:00,103.125,103.13,103.125,103.125,91500000.0
2008-08-14 20:11:00,103.125,103.14,103.11,103.14,135700000.0
2008-08-14 20:12:00,103.14,103.145,103.12,103.12,172300000.0
2008-08-14 20:13:00,103.12,103.13,103.12,103.12,25200000.0
2008-08-14 20:14:00,103.115,103.13,103.095,103.125,182300000.0
2008-08-14 20:15:00,103.125,103.125,103.115,103.115,68700000.0
2008-08-14 20:16:00,103.12,103.13,103.11,103.115,193400000.0
2008-08-14 20:17:00,103.115,103.135,103.11,103.13,137300000.0
2008-08-14 20:18:00,103.13,103.15,103.1,103.14,175300000.0
2008-08-14 20:19:00,103.14,103.155,103.13,103.145,166100000.0
2008-08-14 20:20:00,103.14,103.165,103.14,103.16,95400000.0
2008-08-14 20:21:00,103.155,103.175,103.145,103.17,95700000.0
2008-08-14 20:22:00,103.17,103.18,103.155,103.17,222400000.0
2008-08-14 20:23:00,103.17,103.175,103.155,103.165,129000000.0
2008-08-14 20:24:00,103.16,103.18,103.16,103.165,176100000.0
2008-08-14 20:25:00,103.165,103.19,103.155,103.19,189600000.0
2008-08-14 20:26:00,103.19,103.21,103.185,103.185,126500000.0
2008-08-14 20:27:00,103.19,103.2,103.185,103.19,49600000.0
2008-08-14 20:28:00,103.19,103.2,103.18,103.195,66000000.0
2008-08-14 20:29:00,103.195,103.195,103.185,103.19,72300000.0
2008-08-14 20:30:00,103.185,103.185,103.175,103.18,179000000.0
2008-08-14 20:31:00,103.18,103.215,103.18,103.21,146000000.0
2008-08-14 20:32:00,103.215,103.215,103.19,103.19,81700000.0
2008-08-14 20:33:00,103.195,103.205,103.195,103.2,72300000.0
2008-08-14 20:34:00,103.2,103.22,103.195,103.215,115100000.0
2008-08-14 20:35:00,103.215,103.24,103.205,103.24,184700000.0
2008-08-14 20:36:00,103.24,103.24,103.22,103.22,109700000.0
2008-08-14 20:37:00,103.22,103.24,103.215,103.225,70800000.0
2008-08-14 20:38:00,103.225,103.24,103.225,103.24,76200000.0
2008-08-14 20:39:00,103.24,103.26,103.235,103.235,249400000.0
2008-08-14 20:40:00,103.24,103.24,103.22,103.225,97000000.0
2008-08-14 20:41:00,103.225,103.24,103.225,103.23,122000000.0
2008-08-14 20:42:00,103.23,103.235,103.23,103.23,34900000.0
2008-08-14 20:43:00,103.235,103.26,103.23,103.23,157200000.0
2008-08-14 20:44:00,103.23,103.26,103.23,103.235,102300000.0
2008-08-14 20:45:00,103.24,103.24,103.2,103.2,258300000.0
2008-08-14 20:46:00,103.2,103.21,103.185,103.195,227000000.0
2008-08-14 20:47:00,103.19,103.2,103.14,103.145,324800000.0
2008-08-14 20:48:00,103.145,103.15,103.11,103.115,270800000.0
2008-08-14 20:49:00,103.12,103.165,103.115,103.16,174500000.0
2008-08-14 20:50:00,103.16,103.19,103.145,103.19,228900000.0
2008-08-14 20:51:00,103.185,103.215,103.185,103.215,57200000.0
2008-08-14 20:52:00,103.22,103.23,103.215,103.215,55500000.0
2008-08-14 20:53:00,103.22,103.22,103.195,103.2,183000000.0
2008-08-14 20:54:00,103.205,103.24,103.2,103.23,99200000.0
2008-08-14 20:55:00,103.23,103.23,103.195,103.2,91100000.0
2008-08-14 20:56:00,103.195,103.215,103.195,103.215,49700000.0
2008-08-14 20:57:00,103.215,103.215,103.205,103.205,16800000.0
2008-08-14 20:58:00,103.21,103.215,103.2,103.2,58400000.0
2008-08-14 20:59:00,103.195,103.225,103.195,103.225,92000000.0
2008-08-14 21:00:00,103.225,103.24,103.21,103.215,214000000.0
2008-08-14 21:01:00,103.21,103.22,103.185,103.185,107700000.0
2008-08-14 21:02:00,103.19,103.19,103.165,103.165,91600000.0
2008-08-14 21:03:00,103.17,103.175,103.15,103.15,118800000.0
2008-08-14 21:04:00,103.155,103.18,103.145,103.155,171000000.0
2008-08-14 21:05:00,103.16,103.16,103.115,103.14,184100000.0
2008-08-14 21:06:00,103.12,103.13,103.11,103.115,69500000.0
2008-08-14 21:07:00,103.12,103.135,103.075,103.075,148100000.0
2008-08-14 21:08:00,103.08,103.09,103.065,103.08,122500000.0
2008-08-14 21:09:00,103.075,103.09,103.065,103.08,180200000.0
2008-08-14 21:10:00,103.09,103.09,103.07,103.08,125200000.0
2008-08-14 21:11:00,103.08,103.105,103.04,103.045,333300000.0
2008-08-14 21:12:00,103.045,103.075,103.045,103.045,234400000.0
2008-08-14 21:13:00,103.045,103.055,103.015,103.05,180800000.0
2008-08-14 21:14:00,103.05,103.05,103.01,103.01,139100000.0
2008-08-14 21:15:00,103.02,103.04,103.005,103.015,133900000.0
2008-08-14 21:16:00,103.015,103.015,102.97,102.995,182400000.0
2008-08-14 21:17:00,103.0,103.035,102.995,103.03,125800000.0
2008-08-14 21:18:00,103.03,103.06,103.02,103.035,249200000.0
2008-08-14 21:19:00,103.045,103.06,103.03,103.04,153800000.0
2008-08-14 21:20:00,103.04,103.05,103.025,103.03,151200000.0
2008-08-14 21:21:00,103.03,103.05,103.02,103.04,117100000.0
2008-08-14 21:22:00,103.045,103.05,103.01,103.05,156400000.0
2008-08-14 21:23:00,103.04,103.04,103.015,103.03,98400000.0
2008-08-14 21:24:00,103.03,103.05,103.025,103.035,29500000.0
2008-08-14 21:25:00,103.035,103.05,103.01,103.02,61600000.0
2008-08-14 21:26:00,103.02,103.02,103.005,103.02,43700000.0
2008-08-14 21:27:00,103.015,103.07,103.015,103.045,70100000.0
2008-08-14 21:28:00,103.05,103.07,103.03,103.045,148000000.0
2008-08-14 21:29:00,103.045,103.05,102.995,103.005,155300000.0
2008-08-14 21:30:00,103.01,103.025,102.91,102.96,310300000.0
2008-08-14 21:31:00,102.96,102.965,102.935,102.955,211400000.0
2008-08-14 21:32:00,102.945,102.96,102.915,102.92,170000000.0
2008-08-14 21:33:00,102.92,102.995,102.92,102.99,341000000.0
2008-08-14 21:34:00,102.99,103.005,102.975,102.99,258000000.0
2008-08-14 21:35:00,102.995,103.015,102.99,103.01,53400000.0
2008-08-14 21:36:00,103.01,103.055,103.01,103.055,231400000.0
2008-08-14 21:37:00,103.055,103.055,102.995,103.0,306700000.0
2008-08-14 21:38:00,103.0,103.055,103.0,103.045,180700000.0
2008-08-14 21:39:00,103.045,103.075,103.045,103.065,211800000.0
2008-08-14 21:40:00,103.07,103.07,103.06,103.065,67900000.0
2008-08-14 21:41:00,103.065,103.07,103.055,103.06,70600000.0
2008-08-14 21:42:00,103.065,103.09,103.06,103.08,87900000.0
2008-08-14 21:43:00,103.075,103.13,103.075,103.12,264500000.0
2008-08-14 21:44:00,103.12,103.15,103.12,103.145,127000000.0
2008-08-14 21:45:00,103.14,103.15,103.11,103.125,178100000.0
2008-08-14 21:46:00,103.125,103.135,103.12,103.13,54300000.0
2008-08-14 21:47:00,103.13,103.13,103.105,103.11,98500000.0
2008-08-14 21:48:00,103.105,103.11,103.1,103.105,22600000.0
2008-08-14 21:49:00,103.105,103.11,103.08,103.085,106300000.0
2008-08-14 21:50:00,103.085,103.095,103.065,103.065,146100000.0
2008-08-14 21:51:00,103.065,103.09,103.06,103.075,76400000.0
2008-08-14 21:52:00,103.07,103.1,103.06,103.1,81600000.0
2008-08-14 21:53:00,103.095,103.1,103.065,103.065,197900000.0
2008-08-14 21:54:00,103.07,103.085,103.065,103.08,40800000.0
2008-08-14 21:55:00,103.09,103.095,103.07,103.09,66600000.0
2008-08-14 21:56:00,103.09,103.09,103.075,103.08,49000000.0
2008-08-14 21:57:00,103.08,103.085,103.07,103.07,13600000.0
2008-08-14 21:58:00,103.075,103.075,103.06,103.06,22800000.0
2008-08-14 21:59:00,103.06,103.075,103.06,103.075,6700000.0
2008-08-14 22:00:00,103.08,103.08,103.065,103.065,53400000.0
2008-08-14 22:01:00,103.065,103.08,103.06,103.07,69400000.0
2008-08-14 22:02:00,103.065,103.07,103.055,103.055,23000000.0
2008-08-14 22:03:00,103.055,103.07,103.04,103.04,95200000.0
2008-08-14 22:04:00,103.035,103.05,103.01,103.02,76100000.0
2008-08-14 22:05:00,103.02,103.03,103.005,103.03,87100000.0
2008-08-14 22:06:00,103.035,103.09,103.01,103.055,298100000.0
2008-08-14 22:07:00,103.065,103.08,103.045,103.065,171400000.0
2008-08-14 22:08:00,103.065,103.08,103.035,103.07,202600000.0
2008-08-14 22:09:00,103.07,103.075,103.06,103.075,112500000.0
2008-08-14 22:10:00,103.065,103.07,103.06,103.065,25700000.0
2008-08-14 22:11:00,103.075,103.09,103.075,103.085,73500000.0
2008-08-14 22:12:00,103.085,103.09,103.07,103.085,61900000.0
2008-08-14 22:13:00,103.075,103.09,103.06,103.06,134100000.0
2008-08-14 22:14:00,103.06,103.09,103.045,103.09,153900000.0
2008-08-14 22:15:00,103.09,103.105,103.06,103.06,153100000.0
2008-08-14 22:16:00,103.065,103.07,103.04,103.055,187600000.0
2008-08-14 22:17:00,103.055,103.075,103.05,103.065,150400000.0
2008-08-14 22:18:00,103.065,103.07,103.05,103.065,65100000.0
2008-08-14 22:19:00,103.07,103.085,103.055,103.06,129300000.0
2008-08-14 22:20:00,103.06,103.065,103.06,103.065,59800000.0
2008-08-14 22:21:00,103.07,103.085,103.06,103.065,89200000.0
2008-08-14 22:22:00,103.065,103.09,103.065,103.08,96200000.0
2008-08-14 22:23:00,103.07,103.075,103.06,103.065,41100000.0
2008-08-14 22:24:00,103.07,103.09,103.06,103.07,85700000.0
2008-08-14 22:25:00,103.075,103.075,103.055,103.06,108700000.0
2008-08-14 22:26:00,103.065,103.065,103.055,103.06,14400000.0
2008-08-14 22:27:00,103.07,103.075,103.06,103.065,132600000.0
2008-08-14 22:28:00,103.07,103.075,103.065,103.065,10600000.0
2008-08-14 22:29:00,103.07,103.075,103.055,103.075,92800000.0
2008-08-14 22:30:00,103.08,103.08,103.07,103.07,47100000.0
2008-08-14 22:31:00,103.075,103.08,103.055,103.07,27800000.0
2008-08-14 22:32:00,103.075,103.08,103.055,103.06,149000000.0
2008-08-14 22:33:00,103.06,103.09,103.06,103.075,63300000.0
2008-08-14 22:34:00,103.08,103.08,103.08,103.08,8400000.0
2008-08-14 22:35:00,103.08,103.1,103.065,103.095,75800000.0
2008-08-14 22:36:00,103.095,103.135,103.085,103.115,95200000.0
2008-08-14 22:37:00,103.115,103.13,103.115,103.125,82000000.0
2008-08-14 22:38:00,103.13,103.155,103.115,103.14,245900000.0
2008-08-14 22:39:00,103.145,103.16,103.135,103.15,100400000.0
2008-08-14 22:40:00,103.16,103.165,103.145,103.16,93400000.0
2008-08-14 22:41:00,103.165,103.165,103.13,103.155,207100000.0
2008-08-14 22:42:00,103.145,103.15,103.035,103.055,118800000.0
2008-08-14 22:43:00,103.07,103.125,103.07,103.105,262200000.0
2008-08-14 22:44:00,103.11,103.145,103.1,103.12,200500000.0
2008-08-14 22:45:00,103.12,103.14,103.115,103.13,105300000.0
2008-08-14 22:46:00,103.13,103.13,103.115,103.12,69700000.0
2008-08-14 22:47:00,103.115,103.135,103.055,103.09,149700000.0
2008-08-14 22:48:00,103.09,103.125,103.09,103.105,84800000.0
2008-08-14 22:49:00,103.105,103.125,103.065,103.065,118900000.0
2008-08-14 22:50:00,103.075,103.095,103.075,103.08,230500000.0
2008-08-14 22:51:00,103.075,103.09,103.075,103.075,101200000.0
2008-08-14 22:52:00,103.075,103.095,103.075,103.085,101200000.0
2008-08-14 22:53:00,103.085,103.09,103.065,103.07,58600000.0
2008-08-14 22:54:00,103.075,103.1,103.05,103.075,74100000.0
2008-08-14 22:55:00,103.075,103.15,103.075,103.14,137600000.0
2008-08-14 22:56:00,103.14,103.165,103.11,103.15,103200000.0
2008-08-14 22:57:00,103.155,103.17,103.13,103.16,75700000.0
2008-08-14 22:58:00,103.155,103.165,103.145,103.15,32400000.0
2008-08-14 22:59:00,103.145,103.165,103.14,103.14,60200000.0
2008-08-14 23:00:00,103.14,103.165,103.14,103.14,13600000.0
2008-08-14 23:01:00,103.145,103.145,103.09,103.1,202800000.0
2008-08-14 23:02:00,103.105,103.11,103.03,103.065,238800000.0
2008-08-14 23:03:00,103.08,103.08,103.055,103.055,91000000.0
2008-08-14 23:04:00,103.065,103.075,102.995,103.045,86800000.0
2008-08-14 23:05:00,103.05,103.055,103.035,103.035,22100000.0
2008-08-14 23:06:00,103.035,103.045,103.0,103.03,8300000.0
2008-08-14 23:07:00,103.03,103.06,103.01,103.045,189800000.0
2008-08-14 23:08:00,103.025,103.05,103.025,103.05,174400000.0
2008-08-14 23:09:00,103.04,103.07,103.035,103.065,39900000.0
2008-08-14 23:10:00,103.07,103.1,103.05,103.085,31000000.0
2008-08-14 23:11:00,103.09,103.09,103.065,103.09,136700000.0
2008-08-14 23:12:00,103.1,103.1,103.025,103.03,255700000.0
2008-08-14 23:13:00,103.03,103.075,103.03,103.065,45100000.0
2008-08-14 23:14:00,103.07,103.075,103.045,103.045,20400000.0
2008-08-14 23:15:00,103.07,103.11,103.01,103.05,56900000.0
2008-08-14 23:16:00,103.05,103.05,103.015,103.035,6800000.0
2008-08-14 23:17:00,103.045,103.075,103.045,103.075,8500000.0
2008-08-14 23:18:00,103.08,103.09,103.08,103.08,5100000.0
2008-08-14 23:19:00,103.085,103.09,103.05,103.05,11900000.0
2008-08-14 23:20:00,103.065,103.065,102.985,103.005,129500000.0
2008-08-14 23:21:00,103.005,103.015,102.97,102.97,119200000.0
2008-08-14 23:22:00,102.96,103.0,102.96,102.98,259400000.0
2008-08-14 23:23:00,102.97,103.0,102.96,102.98,280700000.0
2008-08-14 23:24:00,102.98,102.98,102.94,102.97,228900000.0
2008-08-14 23:25:00,102.97,102.99,102.97,102.985,103600000.0
2008-08-14 23:26:00,102.99,103.01,102.99,103.01,36500000.0
2008-08-14 23:27:00,103.0,103.035,103.0,103.035,137300000.0
2008-08-14 23:28:00,103.035,103.055,103.025,103.03,127500000.0
2008-08-14 23:29:00,103.03,103.075,103.03,103.06,240200000.0
2008-08-14 23:30:00,103.06,103.06,103.05,103.06,45600000.0
2008-08-14 23:31:00,103.07,103.07,103.05,103.05,68400000.0
2008-08-14 23:32:00,103.05,103.06,103.01,103.01,205200000.0
2008-08-14 23:33:00,103.02,103.03,102.955,103.03,201399997.0
2008-08-14 23:34:00,103.02,103.04,103.0,103.03,136800000.0
2008-08-14 23:35:00,103.02,103.03,103.02,103.03,68400000.0
2008-08-14 23:36:00,103.02,103.03,102.965,103.02,135299999.0
2008-08-14 23:37:00,103.02,103.02,103.0,103.01,273499988.0
2008-08-14 23:38:00,103.01,103.04,103.0,103.04,73000000.0
2008-08-14 23:39:00,103.05,103.06,103.04,103.055,53600000.0
2008-08-14 23:40:00,103.05,103.07,103.045,103.065,57600000.0
2008-08-14 23:41:00,103.06,103.06,103.06,103.06,24600000.0
2008-08-14 23:42:00,103.07,103.08,103.07,103.08,19300000.0
2008-08-14 23:44:00,103.07,103.08,103.07,103.08,16400000.0
2008-08-14 23:45:00,103.07,103.08,103.06,103.08,14400000.0
2008-08-14 23:46:00,103.06,103.08,103.06,103.08,19799999.0
2008-08-14 23:47:00,103.07,103.08,103.06,103.07,17200000.0
2008-08-14 23:48:00,103.08,103.08,103.06,103.07,21600000.0
2008-08-14 23:49:00,103.06,103.07,103.04,103.04,168300001.0
2008-08-14 23:50:00,103.04,103.04,103.03,103.03,68400000.0
2008-08-14 23:51:00,103.04,103.04,103.04,103.04,153900000.0
2008-08-14 23:52:00,103.03,103.04,103.03,103.04,158000000.0
2008-08-14 23:53:00,103.035,103.04,103.03,103.04,171300000.0
2008-08-14 23:54:00,103.03,103.04,103.03,103.04,17799999.0
2008-08-14 23:55:00,103.04,103.04,103.04,103.04,50900000.0
2008-08-14 23:56:00,103.03,103.06,103.03,103.04,378300000.0
2008-08-14 23:57:00,103.04,103.04,103.04,103.04,128700000.0
2008-08-14 23:58:00,103.04,103.05,103.04,103.04,85300000.0
2008-08-14 23:59:00,103.05,103.05,103.04,103.04,35300000.0
2008-08-15 00:00:00,103.04,103.04,103.03,103.04,84599998.0
2008-08-15 00:01:00,103.04,103.06,103.04,103.06,119900000.0
2008-08-15 00:02:00,103.06,103.06,103.05,103.05,50000000.0
2008-08-15 00:03:00,103.05,103.055,103.04,103.055,139800000.0
2008-08-15 00:04:00,103.04,103.075,103.04,103.075,198400000.0
2008-08-15 00:05:00,103.08,103.085,103.08,103.085,5000000.0
2008-08-15 00:06:00,103.085,103.085,103.06,103.06,92500000.0
2008-08-15 00:07:00,103.07,103.1,103.05,103.07,526500000.0
2008-08-15 00:08:00,103.07,103.08,103.06,103.07,184000000.0
2008-08-15 00:09:00,103.06,103.08,103.06,103.07,81500000.0
2008-08-15 00:10:00,103.07,103.07,103.06,103.07,52200000.0
2008-08-15 00:11:00,103.07,103.09,103.07,103.09,449700000.0
2008-08-15 00:12:00,103.09,103.13,103.08,103.1,429000000.0
2008-08-15 00:13:00,103.1,103.13,103.09,103.13,252400000.0
2008-08-15 00:14:00,103.13,103.13,103.12,103.12,39700000.0
2008-08-15 00:15:00,103.13,103.13,103.13,103.13,399900000.0
2008-08-15 00:16:00,103.13,103.13,103.13,103.13,22800000.0
2008-08-15 00:17:00,103.13,103.13,103.12,103.12,68400000.0
2008-08-15 00:18:00,103.12,103.12,103.11,103.12,125400000.0
2008-08-15 00:20:00,103.11,103.11,103.1,103.1,45600000.0
2008-08-15 00:21:00,103.1,103.1,103.08,103.09,353900000.0
2008-08-15 00:22:00,103.09,103.1,103.09,103.09,260700000.0
2008-08-15 00:23:00,103.09,103.1,103.09,103.1,326100000.0
2008-08-15 00:24:00,103.1,103.1,103.1,103.1,57000000.0
2008-08-15 00:25:00,103.11,103.11,103.1,103.1,57000000.0
2008-08-15 00:26:00,103.1,103.1,103.09,103.09,94500000.0
2008-08-15 00:27:00,103.09,103.1,103.09,103.09,117300000.0
2008-08-15 00:28:00,103.09,103.12,103.09,103.12,205200000.0
2008-08-15 00:29:00,103.12,103.12,103.11,103.11,22800000.0
2008-08-15 00:30:00,103.11,103.12,103.09,103.11,558600000.0
2008-08-15 00:31:00,103.11,103.11,103.08,103.09,640599988.0
2008-08-15 00:32:00,103.09,103.13,103.09,103.115,63700000.0
2008-08-15 00:33:00,103.115,103.125,103.05,103.06,129800000.0
2008-08-15 00:34:00,103.06,103.09,103.05,103.08,272900000.0
2008-08-15 00:35:00,103.07,103.09,103.07,103.07,282300000.0
2008-08-15 00:36:00,103.07,103.08,103.07,103.08,108800001.0
2008-08-15 00:37:00,103.08,103.08,103.07,103.07,421500012.0
2008-08-15 00:38:00,103.07,103.09,103.07,103.09,197200001.0
2008-08-15 00:39:00,103.09,103.09,103.05,103.05,290200000.0
2008-08-15 00:40:00,103.045,103.05,103.04,103.05,658100012.0
2008-08-15 00:41:00,103.05,103.05,103.05,103.05,134300002.0
2008-08-15 00:42:00,103.05,103.06,103.03,103.04,521700004.0
2008-08-15 00:43:00,103.04,103.05,103.03,103.03,299100002.0
2008-08-15 00:44:00,103.03,103.03,102.985,102.99,104600000.0
2008-08-15 00:45:00,102.99,103.0,102.98,102.99,303100000.0
2008-08-15 00:46:00,102.99,103.0,102.99,102.99,160600000.0
2008-08-15 00:47:00,102.99,103.03,102.99,103.03,377100000.0
2008-08-15 00:48:00,103.03,103.045,103.03,103.04,106100000.0
2008-08-15 00:49:00,103.04,103.095,103.04,103.095,128000000.0
2008-08-15 00:50:00,103.095,103.1,103.06,103.06,221100000.0
2008-08-15 00:51:00,103.06,103.075,103.06,103.065,139800000.0
2008-08-15 00:52:00,103.065,103.07,103.065,103.065,70800000.0
2008-08-15 00:53:00,103.06,103.07,103.06,103.07,37700000.0
2008-08-15 00:54:00,103.06,103.09,103.06,103.08,256400001.0
2008-08-15 00:55:00,103.08,103.085,103.07,103.07,176100000.0
2008-08-15 00:56:00,103.07,103.075,103.025,103.04,171400000.0
2008-08-15 00:57:00,103.04,103.04,103.02,103.025,226300001.0
2008-08-15 00:58:00,103.025,103.03,103.015,103.015,35900000.0
2008-08-15 00:59:00,103.015,103.015,103.0,103.005,34900000.0
2008-08-15 01:00:00,103.005,103.01,102.99,102.995,83300001.0
2008-08-15 01:01:00,102.995,103.01,102.99,103.01,124700000.0
2008-08-15 01:02:00,103.01,103.025,103.005,103.01,48100001.0
2008-08-15 01:03:00,103.01,103.01,103.0,103.01,58600000.0
2008-08-15 01:05:00,103.01,103.01,103.01,103.01,9600000.0
2008-08-15 01:06:00,103.01,103.01,103.01,103.01,20400000.0
2008-08-15 01:07:00,103.01,103.01,103.01,103.01,5400000.0
2008-08-15 01:08:00,103.01,103.02,103.01,103.02,47300002.0
2008-08-15 01:09:00,103.02,103.04,103.02,103.02,158000000.0
2008-08-15 01:10:00,103.025,103.025,103.015,103.02,28900000.0
2008-08-15 01:11:00,103.025,103.025,103.025,103.025,1000000.0
2008-08-15 01:12:00,103.02,103.06,103.02,103.05,356300001.0
2008-08-15 01:13:00,103.05,103.085,103.03,103.05,369200002.0
2008-08-15 01:14:00,103.04,103.04,103.04,103.04,84700000.0
2008-08-15 01:15:00,103.05,103.055,103.03,103.04,307400003.0
2008-08-15 01:16:00,103.04,103.05,103.02,103.025,255900003.0
2008-08-15 01:17:00,103.04,103.05,103.025,103.05,219300000.0
2008-08-15 01:18:00,103.05,103.07,103.05,103.06,541300009.0
2008-08-15 01:19:00,103.07,103.08,103.06,103.065,236100002.0
2008-08-15 01:20:00,103.07,103.085,103.055,103.06,137999999.0
2008-08-15 01:21:00,103.07,103.095,103.07,103.07,275300000.0
2008-08-15 01:22:00,103.07,103.095,103.065,103.075,452000000.0
2008-08-15 01:23:00,103.09,103.12,103.08,103.095,280800003.0
2008-08-15 01:24:00,103.095,103.1,103.095,103.095,45600000.0
2008-08-15 01:25:00,103.095,103.11,103.08,103.11,144300002.0
2008-08-15 01:26:00,103.11,103.11,103.11,103.11,52500001.0
2008-08-15 01:27:00,103.12,103.12,103.06,103.065,114800000.0
2008-08-15 01:28:00,103.065,103.085,103.055,103.075,33200000.0
2008-08-15 01:29:00,103.065,103.09,103.065,103.08,135100002.0
2008-08-15 01:30:00,103.07,103.1,103.07,103.1,103800002.0
2008-08-15 01:31:00,103.1,103.1,103.09,103.1,32800000.0
2008-08-15 01:32:00,103.1,103.1,103.06,103.06,103100001.0
2008-08-15 01:33:00,103.06,103.065,103.05,103.055,126000000.0
2008-08-15 01:34:00,103.055,103.055,103.045,103.05,115000000.0
2008-08-15 01:35:00,103.05,103.05,103.03,103.04,54800000.0
2008-08-15 01:36:00,103.035,103.05,103.02,103.03,283600001.0
2008-08-15 01:37:00,103.03,103.06,103.03,103.055,350300008.0
2008-08-15 01:38:00,103.055,103.095,103.05,103.07,487300001.0
2008-08-15 01:39:00,103.07,103.08,103.06,103.075,571700003.0
2008-08-15 01:40:00,103.065,103.08,103.06,103.065,122300000.0
2008-08-15 01:41:00,103.07,103.085,103.06,103.08,128400000.0
2008-08-15 01:42:00,103.1,103.12,103.1,103.11,37800000.0
2008-08-15 01:43:00,103.115,103.125,103.115,103.12,48600000.0
2008-08-15 01:44:00,103.12,103.12,103.115,103.115,27000000.0
2008-08-15 01:45:00,103.11,103.115,103.095,103.115,172800000.0
2008-08-15 01:46:00,103.11,103.125,103.11,103.125,100800000.0
2008-08-15 01:47:00,103.125,103.14,103.105,103.115,177400000.0
2008-08-15 01:48:00,103.125,103.15,103.12,103.13,129100000.0
2008-08-15 01:49:00,103.13,103.145,103.13,103.145,64400000.0
2008-08-15 01:50:00,103.145,103.145,103.12,103.12,99600000.0
2008-08-15 01:51:00,103.12,103.12,103.09,103.09,225800000.0
2008-08-15 01:52:00,103.09,103.1,103.09,103.09,100800000.0
2008-08-15 01:53:00,103.09,103.1,103.08,103.09,175400000.0
2008-08-15 01:54:00,103.09,103.09,103.075,103.09,27200000.0
2008-08-15 01:55:00,103.09,103.105,103.085,103.09,138700000.0
2008-08-15 01:56:00,103.09,103.09,103.045,103.045,85200000.0
2008-08-15 01:57:00,103.045,103.045,103.01,103.02,222599998.0
2008-08-15 01:58:00,103.02,103.025,103.01,103.025,251400000.0
2008-08-15 01:59:00,103.025,103.025,102.975,102.99,244200000.0
2008-08-15 02:00:00,102.985,103.02,102.985,103.02,384800000.0
2008-08-15 02:01:00,103.02,103.07,103.015,103.05,390200001.0
2008-08-15 02:02:00,103.05,103.08,103.04,103.08,354100003.0
2008-08-15 02:03:00,103.08,103.085,103.08,103.085,21600000.0
2008-08-15 02:04:00,103.085,103.085,103.055,103.055,156600001.0
2008-08-15 02:05:00,103.055,103.085,103.055,103.085,132199999.0
2008-08-15 02:06:00,103.085,103.1,103.055,103.075,204600000.0
2008-08-15 02:07:00,103.07,103.075,103.065,103.07,113400002.0
2008-08-15 02:08:00,103.065,103.07,103.055,103.07,178200000.0
2008-08-15 02:09:00,103.07,103.085,103.06,103.065,155900002.0
2008-08-15 02:10:00,103.06,103.07,103.05,103.05,244000009.0
2008-08-15 02:11:00,103.055,103.055,103.035,103.04,371500007.0
2008-08-15 02:12:00,103.035,103.05,103.03,103.03,119400000.0
2008-08-15 02:13:00,103.03,103.03,103.02,103.02,55000000.0
2008-08-15 02:14:00,103.02,103.02,102.995,103.005,414800000.0
2008-08-15 02:15:00,103.0,103.005,102.98,102.985,281200000.0
2008-08-15 02:16:00,102.98,102.995,102.975,102.985,254400002.0
2008-08-15 02:17:00,102.98,102.985,102.93,102.965,567200002.0
2008-08-15 02:18:00,102.97,102.98,102.965,102.98,306800001.0
2008-08-15 02:19:00,102.975,102.98,102.91,102.92,262000001.0
2008-08-15 02:20:00,102.925,102.94,102.92,102.93,121800000.0
2008-08-15 02:21:00,102.93,102.94,102.915,102.92,238500001.0
2008-08-15 02:22:00,102.92,102.935,102.92,102.935,106700000.0
2008-08-15 02:23:00,102.935,102.945,102.92,102.93,262900001.0
2008-08-15 02:24:00,102.93,102.93,102.87,102.895,300000000.0
2008-08-15 02:25:00,102.895,102.895,102.87,102.875,234200000.0
2008-08-15 02:26:00,102.88,102.885,102.875,102.88,45900000.0
2008-08-15 02:27:00,102.875,102.9,102.87,102.89,89600000.0
2008-08-15 02:28:00,102.89,102.89,102.84,102.85,368600000.0
2008-08-15 02:29:00,102.85,102.86,102.835,102.855,408600000.0
2008-08-15 02:30:00,102.87,102.87,102.825,102.83,332500000.0
2008-08-15 02:31:00,102.825,102.835,102.815,102.815,219300000.0
2008-08-15 02:32:00,102.82,102.83,102.81,102.83,192400000.0
2008-08-15 02:33:00,102.83,102.83,102.825,102.83,123700000.0
2008-08-15 02:34:00,102.82,102.84,102.82,102.835,228500001.0
2008-08-15 02:35:00,102.84,102.87,102.84,102.87,107500000.0
2008-08-15 02:36:00,102.865,102.87,102.855,102.86,182100000.0
2008-08-15 02:37:00,102.855,102.855,102.83,102.835,168000000.0
2008-08-15 02:38:00,102.835,102.85,102.825,102.83,179300000.0
2008-08-15 02:39:00,102.825,102.84,102.815,102.83,158900000.0
2008-08-15 02:40:00,102.83,102.87,102.83,102.87,191699999.0
2008-08-15 02:41:00,102.87,102.895,102.865,102.885,170800000.0
2008-08-15 02:42:00,102.88,102.885,102.85,102.85,87400000.0
2008-08-15 02:43:00,102.855,102.875,102.85,102.875,64400000.0
2008-08-15 02:44:00,102.87,102.87,102.825,102.83,117800000.0
2008-08-15 02:45:00,102.83,102.85,102.82,102.84,202500000.0
2008-08-15 02:46:00,102.845,102.865,102.835,102.85,149800000.0
2008-08-15 02:47:00,102.85,102.86,102.825,102.84,86400000.0
2008-08-15 02:48:00,102.845,102.855,102.81,102.81,158000000.0
2008-08-15 02:49:00,102.81,102.845,102.81,102.83,173900000.0
2008-08-15 02:50:00,102.84,102.85,102.83,102.84,104000000.0
2008-08-15 02:51:00,102.84,102.89,102.84,102.89,119200000.0
2008-08-15 02:52:00,102.89,102.93,102.88,102.915,420899997.0
2008-08-15 02:53:00,102.91,102.925,102.855,102.865,444700000.0
2008-08-15 02:54:00,102.87,102.94,102.85,102.935,457700000.0
2008-08-15 02:55:00,102.94,103.02,102.94,103.01,525600000.0
2008-08-15 02:56:00,103.005,103.01,102.98,102.99,490600000.0
2008-08-15 02:57:00,102.99,103.065,102.985,103.01,528800000.0
2008-08-15 02:58:00,103.01,103.035,102.955,102.97,394800000.0
2008-08-15 02:59:00,102.97,102.97,102.92,102.93,387200000.0
2008-08-15 03:00:00,102.925,102.975,102.895,102.91,432800000.0
2008-08-15 03:01:00,102.905,102.94,102.87,102.93,576300002.0
2008-08-15 03:02:00,102.93,102.945,102.93,102.94,204300000.0
2008-08-15 03:03:00,102.94,102.95,102.92,102.93,397599998.0
2008-08-15 03:04:00,102.93,102.98,102.92,102.98,278300000.0
2008-08-15 03:05:00,102.98,102.98,102.91,102.91,306400000.0
2008-08-15 03:06:00,102.915,102.945,102.915,102.93,107800000.0
2008-08-15 03:07:00,102.93,102.935,102.92,102.925,86700000.0
2008-08-15 03:08:00,102.925,102.95,102.915,102.95,322599998.0
2008-08-15 03:09:00,102.95,103.015,102.95,103.01,413899997.0
2008-08-15 03:10:00,103.005,103.02,103.0,103.02,131199999.0
2008-08-15 03:11:00,103.02,103.03,102.995,102.995,222800000.0
2008-08-15 03:12:00,102.995,103.0,102.975,102.975,171900000.0
2008-08-15 03:13:00,102.97,102.985,102.965,102.985,184600000.0
2008-08-15 03:14:00,102.985,103.0,102.97,102.98,304000000.0
2008-08-15 03:15:00,102.98,102.98,102.975,102.975,67000000.0
2008-08-15 03:16:00,102.975,103.0,102.975,102.995,183700000.0
2008-08-15 03:17:00,103.0,103.01,102.99,102.995,277400001.0
2008-08-15 03:18:00,102.995,103.025,102.99,103.01,650299995.0
2008-08-15 03:19:00,103.01,103.02,103.01,103.015,183799997.0
2008-08-15 03:20:00,103.01,103.05,103.01,103.035,291999999.0
2008-08-15 03:21:00,103.04,103.07,103.01,103.02,427200000.0
2008-08-15 03:22:00,103.02,103.055,103.005,103.04,327900000.0
2008-08-15 03:23:00,103.045,103.045,103.0,103.01,321100000.0
2008-08-15 03:24:00,103.02,103.04,103.02,103.04,191700000.0
2008-08-15 03:25:00,103.04,103.04,103.02,103.02,146300000.0
2008-08-15 03:26:00,103.02,103.02,103.01,103.015,84599998.0
2008-08-15 03:27:00,103.02,103.02,103.01,103.01,36000000.0
2008-08-15 03:28:00,103.015,103.025,103.01,103.02,161799999.0
2008-08-15 03:29:00,103.02,103.035,103.02,103.035,154400000.0
2008-08-15 03:30:00,103.03,103.04,103.02,103.04,118500000.0
2008-08-15 03:31:00,103.04,103.055,103.04,103.04,64500000.0
2008-08-15 03:32:00,103.05,103.055,103.045,103.045,115200000.0
2008-08-15 03:33:00,103.04,103.045,103.035,103.04,106400000.0
2008-08-15 03:34:00,103.035,103.045,103.03,103.04,55900000.0
2008-08-15 03:35:00,103.045,103.055,103.04,103.045,81300000.0
2008-08-15 03:36:00,103.045,103.065,103.045,103.045,245199999.0
2008-08-15 03:37:00,103.05,103.06,103.05,103.06,45200000.0
2008-08-15 03:38:00,103.06,103.1,103.06,103.09,287900000.0
2008-08-15 03:39:00,103.09,103.145,103.09,103.14,263500000.0
2008-08-15 03:40:00,103.14,103.165,103.14,103.16,273000000.0
2008-08-15 03:41:00,103.17,103.185,103.17,103.175,131100000.0
2008-08-15 03:42:00,103.175,103.175,103.155,103.155,176900000.0
2008-08-15 03:43:00,103.16,103.165,103.15,103.165,84100000.0
2008-08-15 03:44:00,103.165,103.195,103.155,103.195,293299999.0
2008-08-15 03:45:00,103.195,103.28,103.19,103.26,351100000.0
2008-08-15 03:46:00,103.25,103.285,103.25,103.27,346500000.0
2008-08-15 03:47:00,103.285,103.34,103.265,103.275,404300000.0
2008-08-15 03:48:00,103.265,103.28,103.235,103.235,183700000.0
2008-08-15 03:49:00,103.24,103.255,103.24,103.245,129800000.0
2008-08-15 03:50:00,103.245,103.28,103.245,103.27,376499999.0
2008-08-15 03:51:00,103.27,103.335,103.27,103.315,237700000.0
2008-08-15 03:52:00,103.32,103.32,103.285,103.285,185400000.0
2008-08-15 03:53:00,103.285,103.3,103.285,103.295,354400000.0
2008-08-15 03:54:00,103.295,103.295,103.28,103.285,347700001.0
2008-08-15 03:55:00,103.285,103.285,103.265,103.265,133199999.0
2008-08-15 03:56:00,103.265,103.275,103.255,103.265,191700000.0
2008-08-15 03:57:00,103.26,103.295,103.26,103.29,200400000.0
2008-08-15 03:58:00,103.29,103.29,103.25,103.25,120900000.0
2008-08-15 03:59:00,103.255,103.26,103.225,103.225,239500000.0
2008-08-15 04:00:00,103.225,103.23,103.215,103.22,213600000.0
2008-08-15 04:01:00,103.22,103.235,103.22,103.225,113900000.0
2008-08-15 04:02:00,103.225,103.235,103.2,103.21,270200000.0
2008-08-15 04:03:00,103.21,103.21,103.2,103.2,180400000.0
2008-08-15 04:04:00,103.2,103.21,103.2,103.21,48300000.0
2008-08-15 04:05:00,103.21,103.22,103.205,103.21,198000000.0
2008-08-15 04:06:00,103.21,103.225,103.21,103.215,144600000.0
2008-08-15 04:07:00,103.225,103.24,103.205,103.225,249200000.0
2008-08-15 04:08:00,103.225,103.24,103.215,103.23,221300000.0
2008-08-15 04:09:00,103.23,103.24,103.225,103.23,183600000.0
2008-08-15 04:10:00,103.23,103.23,103.23,103.23,17200000.0
2008-08-15 04:11:00,103.23,103.23,103.22,103.225,96200000.0
2008-08-15 04:12:00,103.225,103.23,103.21,103.21,150100000.0
2008-08-15 04:13:00,103.21,103.21,103.2,103.2,153300000.0
2008-08-15 04:14:00,103.19,103.19,103.165,103.19,283300000.0
2008-08-15 04:15:00,103.19,103.195,103.175,103.195,108500000.0
2008-08-15 04:16:00,103.19,103.19,103.155,103.165,150500000.0
2008-08-15 04:17:00,103.165,103.205,103.125,103.185,320400000.0
2008-08-15 04:18:00,103.18,103.185,103.175,103.18,28400000.0
2008-08-15 04:19:00,103.18,103.195,103.18,103.185,73700000.0
2008-08-15 04:20:00,103.195,103.215,103.18,103.215,144900000.0
2008-08-15 04:21:00,103.215,103.23,103.215,103.215,142300000.0
2008-08-15 04:22:00,103.215,103.23,103.205,103.23,165800000.0
2008-08-15 04:23:00,103.23,103.23,103.22,103.22,17900000.0
2008-08-15 04:24:00,103.22,103.235,103.22,103.225,144300000.0
2008-08-15 04:25:00,103.23,103.23,103.215,103.225,161900000.0
2008-08-15 04:26:00,103.225,103.23,103.215,103.215,64200000.0
2008-08-15 04:27:00,103.215,103.225,103.21,103.21,92000000.0
2008-08-15 04:28:00,103.21,103.23,103.21,103.215,207000000.0
2008-08-15 04:29:00,103.225,103.23,103.215,103.23,173600000.0
2008-08-15 04:30:00,103.25,103.25,103.225,103.24,154300000.0
2008-08-15 04:31:00,103.24,103.24,103.21,103.21,83400000.0
2008-08-15 04:32:00,103.21,103.21,103.175,103.175,23300000.0
2008-08-15 04:33:00,103.195,103.205,103.185,103.2,117000000.0
2008-08-15 04:34:00,103.21,103.215,103.2,103.205,63900000.0
2008-08-15 04:35:00,103.205,103.225,103.19,103.205,248800000.0
2008-08-15 04:36:00,103.2,103.205,103.19,103.19,214900000.0
2008-08-15 04:37:00,103.19,103.2,103.185,103.185,149400000.0
2008-08-15 04:38:00,103.195,103.195,103.17,103.18,58500000.0
2008-08-15 04:39:00,103.18,103.2,103.18,103.19,79800000.0
2008-08-15 04:40:00,103.19,103.195,103.185,103.19,33800000.0
2008-08-15 04:41:00,103.195,103.2,103.18,103.19,73500000.0
2008-08-15 04:42:00,103.2,103.205,103.195,103.205,55100000.0
2008-08-15 04:43:00,103.205,103.21,103.2,103.205,103400000.0
2008-08-15 04:44:00,103.205,103.205,103.205,103.205,5400000.0
2008-08-15 04:45:00,103.215,103.215,103.205,103.215,142600000.0
2008-08-15 04:46:00,103.215,103.215,103.215,103.215,10800000.0
2008-08-15 04:47:00,103.215,103.215,103.205,103.205,57100000.0
2008-08-15 04:48:00,103.215,103.245,103.21,103.245,207900000.0
2008-08-15 04:49:00,103.245,103.275,103.245,103.27,230400000.0
2008-08-15 04:50:00,103.25,103.25,103.24,103.245,103400000.0
2008-08-15 04:51:00,103.26,103.26,103.25,103.255,123000000.0
2008-08-15 04:52:00,103.255,103.265,103.25,103.25,164500000.0
2008-08-15 04:53:00,103.255,103.26,103.225,103.23,344800000.0
2008-08-15 04:54:00,103.23,103.235,103.225,103.235,71600000.0
2008-08-15 04:55:00,103.235,103.235,103.225,103.23,55400000.0
2008-08-15 04:56:00,103.23,103.24,103.23,103.235,42900000.0
2008-08-15 04:57:00,103.245,103.25,103.245,103.245,78400000.0
2008-08-15 04:58:00,103.245,103.26,103.245,103.245,326100000.0
2008-08-15 04:59:00,103.25,103.26,103.235,103.24,134000000.0
2008-08-15 05:00:00,103.24,103.27,103.23,103.26,322400000.0
2008-08-15 05:01:00,103.26,103.275,103.25,103.265,182700000.0
2008-08-15 05:03:00,103.265,103.265,103.255,103.255,45900000.0
2008-08-15 05:04:00,103.255,103.26,103.24,103.26,114900000.0
2008-08-15 05:05:00,103.26,103.28,103.26,103.28,81700000.0
2008-08-15 05:06:00,103.29,103.29,103.255,103.28,137200000.0
2008-08-15 05:07:00,103.285,103.29,103.26,103.265,80400000.0
2008-08-15 05:08:00,103.265,103.29,103.26,103.275,68700000.0
2008-08-15 05:09:00,103.285,103.305,103.28,103.3,31800000.0
2008-08-15 05:10:00,103.31,103.31,103.27,103.28,183900000.0
2008-08-15 05:11:00,103.29,103.29,103.225,103.265,67900000.0
2008-08-15 05:12:00,103.265,103.275,103.255,103.255,94900000.0
2008-08-15 05:13:00,103.255,103.26,103.245,103.25,93200000.0
2008-08-15 05:14:00,103.25,103.25,103.21,103.25,87299999.0
2008-08-15 05:15:00,103.25,103.25,103.23,103.23,92900000.0
2008-08-15 05:16:00,103.23,103.23,103.185,103.195,235200000.0
2008-08-15 05:17:00,103.2,103.22,103.18,103.2,220000000.0
2008-08-15 05:18:00,103.21,103.215,103.2,103.2,56800000.0
2008-08-15 05:19:00,103.21,103.225,103.205,103.22,74400000.0
2008-08-15 05:20:00,103.22,103.265,103.215,103.26,186900001.0
2008-08-15 05:21:00,103.26,103.26,103.25,103.255,64500000.0
2008-08-15 05:22:00,103.25,103.25,103.245,103.25,44600000.0
2008-08-15 05:23:00,103.25,103.25,103.235,103.24,133500000.0
2008-08-15 05:24:00,103.24,103.245,103.23,103.235,149400000.0
2008-08-15 05:25:00,103.245,103.25,103.225,103.235,154500000.0
2008-08-15 05:26:00,103.235,103.25,103.23,103.245,140300000.0
2008-08-15 05:27:00,103.245,103.245,103.23,103.24,90600000.0
2008-08-15 05:28:00,103.24,103.245,103.235,103.24,21300000.0
2008-08-15 05:29:00,103.24,103.25,103.24,103.245,34600000.0
2008-08-15 05:30:00,103.245,103.25,103.235,103.24,91400000.0
2008-08-15 05:31:00,103.24,103.245,103.235,103.24,33800000.0
2008-08-15 05:32:00,103.24,103.28,103.24,103.28,40000000.0
2008-08-15 05:33:00,103.275,103.3,103.24,103.245,90400000.0
2008-08-15 05:34:00,103.235,103.24,103.215,103.23,164900000.0
2008-08-15 05:35:00,103.23,103.235,103.22,103.23,106800000.0
2008-08-15 05:36:00,103.23,103.235,103.22,103.235,63900000.0
2008-08-15 05:37:00,103.235,103.235,103.225,103.225,46300000.0
2008-08-15 05:38:00,103.23,103.23,103.22,103.22,37500000.0
2008-08-15 05:39:00,103.22,103.22,103.22,103.22,17900000.0
2008-08-15 05:40:00,103.22,103.23,103.215,103.215,82700000.0
2008-08-15 05:41:00,103.215,103.22,103.205,103.215,59600000.0
2008-08-15 05:42:00,103.215,103.215,103.205,103.205,35800000.0
2008-08-15 05:43:00,103.205,103.205,103.175,103.18,117900000.0
2008-08-15 05:44:00,103.185,103.2,103.185,103.2,64500000.0
2008-08-15 05:45:00,103.2,103.21,103.2,103.21,60800000.0
2008-08-15 05:46:00,103.21,103.23,103.21,103.22,51000000.0
2008-08-15 05:47:00,103.22,103.26,103.22,103.25,171400000.0
2008-08-15 05:48:00,103.25,103.25,103.24,103.245,47300000.0
2008-08-15 05:49:00,103.245,103.255,103.23,103.23,80700000.0
2008-08-15 05:50:00,103.235,103.235,103.205,103.22,108800000.0
2008-08-15 05:51:00,103.22,103.22,103.205,103.21,112500000.0
2008-08-15 05:52:00,103.21,103.215,103.205,103.21,76700000.0
2008-08-15 05:53:00,103.205,103.21,103.2,103.2,41200000.0
2008-08-15 05:54:00,103.2,103.215,103.2,103.205,90500000.0
2008-08-15 05:55:00,103.205,103.215,103.2,103.21,89400000.0
2008-08-15 05:56:00,103.21,103.22,103.21,103.21,130700000.0
2008-08-15 05:57:00,103.21,103.215,103.21,103.215,26300000.0
2008-08-15 05:58:00,103.21,103.22,103.21,103.22,44200000.0
2008-08-15 05:59:00,103.22,103.23,103.215,103.215,94600000.0
2008-08-15 06:00:00,103.225,103.225,103.21,103.22,86800000.0
2008-08-15 06:01:00,103.22,103.225,103.22,103.22,28700000.0
2008-08-15 06:02:00,103.22,103.22,103.21,103.22,72600000.0
2008-08-15 06:03:00,103.22,103.225,103.21,103.215,140000000.0
2008-08-15 06:04:00,103.215,103.22,103.215,103.22,48300000.0
2008-08-15 06:05:00,103.22,103.23,103.21,103.215,144700000.0
2008-08-15 06:06:00,103.23,103.24,103.21,103.21,119400000.0
2008-08-15 06:07:00,103.215,103.215,103.21,103.215,48300000.0
2008-08-15 06:08:00,103.215,103.215,103.215,103.215,12500000.0
2008-08-15 06:09:00,103.215,103.215,103.215,103.215,5400000.0
2008-08-15 06:10:00,103.215,103.215,103.21,103.215,50000000.0
2008-08-15 06:11:00,103.2,103.2,103.2,103.2,25500000.0
2008-08-15 06:12:00,103.215,103.23,103.215,103.225,36800000.0
2008-08-15 06:13:00,103.225,103.225,103.22,103.22,22600000.0
2008-08-15 06:14:00,103.22,103.225,103.175,103.195,101600000.0
2008-08-15 06:15:00,103.195,103.2,103.19,103.195,26700000.0
2008-08-15 06:16:00,103.195,103.2,103.195,103.195,21000000.0
2008-08-15 06:17:00,103.195,103.195,103.185,103.185,48200000.0
2008-08-15 06:18:00,103.185,103.19,103.185,103.19,26400000.0
2008-08-15 06:19:00,103.19,103.225,103.19,103.2,106300001.0
2008-08-15 06:20:00,103.2,103.2,103.2,103.2,63400000.0
2008-08-15 06:21:00,103.2,103.2,103.2,103.2,20000000.0
2008-08-15 06:22:00,103.2,103.21,103.195,103.195,187000000.0
2008-08-15 06:23:00,103.2,103.205,103.195,103.2,125000000.0
2008-08-15 06:24:00,103.2,103.21,103.2,103.205,29500000.0
2008-08-15 06:25:00,103.205,103.21,103.2,103.205,22400000.0
2008-08-15 06:26:00,103.21,103.22,103.2,103.205,137900000.0
2008-08-15 06:27:00,103.215,103.215,103.2,103.2,67600000.0
2008-08-15 06:28:00,103.2,103.22,103.2,103.22,184200000.0
2008-08-15 06:29:00,103.215,103.215,103.21,103.21,34900000.0
2008-08-15 06:30:00,103.215,103.245,103.21,103.24,129200000.0
2008-08-15 06:31:00,103.24,103.26,103.23,103.23,143100000.0
2008-08-15 06:32:00,103.23,103.26,103.23,103.25,109000000.0
2008-08-15 06:33:00,103.25,103.27,103.25,103.26,84600000.0
2008-08-15 06:34:00,103.255,103.255,103.245,103.255,93400000.0
2008-08-15 06:35:00,103.255,103.255,103.255,103.255,31200000.0
2008-08-15 06:36:00,103.255,103.285,103.255,103.255,243900000.0
2008-08-15 06:37:00,103.27,103.275,103.26,103.26,78200000.0
2008-08-15 06:38:00,103.26,103.26,103.255,103.26,80400000.0
2008-08-15 06:39:00,103.26,103.26,103.255,103.26,143300000.0
2008-08-15 06:40:00,103.26,103.315,103.26,103.305,178000000.0
2008-08-15 06:41:00,103.31,103.33,103.3,103.305,125800000.0
2008-08-15 06:42:00,103.305,103.305,103.3,103.3,12500000.0
2008-08-15 06:43:00,103.305,103.305,103.3,103.305,46900000.0
2008-08-15 06:44:00,103.305,103.31,103.28,103.295,106100000.0
2008-08-15 06:45:00,103.295,103.295,103.29,103.29,10800000.0
2008-08-15 06:46:00,103.29,103.295,103.285,103.29,46600000.0
2008-08-15 06:47:00,103.29,103.305,103.29,103.295,58800000.0
2008-08-15 06:48:00,103.305,103.34,103.295,103.325,205900000.0
2008-08-15 06:49:00,103.32,103.32,103.31,103.315,55100000.0
2008-08-15 06:50:00,103.325,103.325,103.315,103.32,108500000.0
2008-08-15 06:51:00,103.32,103.32,103.31,103.31,101400000.0
2008-08-15 06:52:00,103.31,103.345,103.31,103.335,187700000.0
2008-08-15 06:53:00,103.335,103.345,103.32,103.33,173400000.0
2008-08-15 06:54:00,103.34,103.345,103.335,103.335,103400000.0
2008-08-15 06:55:00,103.335,103.345,103.335,103.345,20700000.0
2008-08-15 06:56:00,103.34,103.345,103.335,103.345,51700000.0
2008-08-15 06:57:00,103.345,103.355,103.335,103.34,141100000.0
2008-08-15 06:58:00,103.335,103.355,103.325,103.34,269600000.0
2008-08-15 06:59:00,103.34,103.35,103.335,103.335,131500000.0
2008-08-15 07:00:00,103.335,103.35,103.335,103.335,227000000.0
2008-08-15 07:01:00,103.335,103.335,103.285,103.31,184900000.0
2008-08-15 07:02:00,103.31,103.325,103.3,103.315,159800000.0
2008-08-15 07:03:00,103.315,103.32,103.305,103.31,62700000.0
2008-08-15 07:04:00,103.31,103.325,103.305,103.325,255600000.0
2008-08-15 07:05:00,103.325,103.385,103.32,103.37,566100000.0
2008-08-15 07:06:00,103.37,103.415,103.37,103.385,465500000.0
2008-08-15 07:07:00,103.385,103.405,103.36,103.365,391200000.0
2008-08-15 07:08:00,103.365,103.365,103.335,103.335,125000000.0
2008-08-15 07:09:00,103.335,103.34,103.325,103.335,198900000.0
2008-08-15 07:10:00,103.335,103.36,103.33,103.35,378100000.0
2008-08-15 07:11:00,103.35,103.37,103.335,103.365,156200000.0
2008-08-15 07:12:00,103.36,103.375,103.35,103.37,222100000.0
2008-08-15 07:13:00,103.38,103.38,103.35,103.35,184900000.0
2008-08-15 07:14:00,103.35,103.38,103.35,103.365,155700000.0
2008-08-15 07:15:00,103.375,103.375,103.335,103.335,128700000.0
2008-08-15 07:16:00,103.335,103.345,103.31,103.34,288700000.0
2008-08-15 07:17:00,103.34,103.355,103.33,103.35,292600000.0
2008-08-15 07:18:00,103.35,103.35,103.335,103.34,107100000.0
2008-08-15 07:19:00,103.34,103.35,103.34,103.35,130700000.0
2008-08-15 07:20:00,103.345,103.345,103.33,103.33,44200000.0
2008-08-15 07:21:00,103.33,103.34,103.33,103.33,73300000.0
2008-08-15 07:22:00,103.32,103.335,103.3,103.33,179300000.0
2008-08-15 07:23:00,103.33,103.385,103.33,103.38,278100000.0
2008-08-15 07:24:00,103.39,103.4,103.38,103.395,230400000.0
2008-08-15 07:25:00,103.395,103.4,103.37,103.39,253700000.0
2008-08-15 07:26:00,103.395,103.41,103.36,103.385,566200000.0
2008-08-15 07:27:00,103.38,103.41,103.375,103.4,363000000.0
2008-08-15 07:28:00,103.4,103.41,103.38,103.38,243000000.0
2008-08-15 07:29:00,103.38,103.38,103.335,103.345,209700000.0
2008-08-15 07:30:00,103.345,103.345,103.325,103.34,114300000.0
2008-08-15 07:31:00,103.34,103.34,103.305,103.305,112000000.0
2008-08-15 07:32:00,103.305,103.315,103.3,103.315,202400000.0
2008-08-15 07:33:00,103.315,103.315,103.3,103.3,132700000.0
2008-08-15 07:34:00,103.3,103.305,103.29,103.295,108500000.0
2008-08-15 07:35:00,103.295,103.305,103.275,103.275,137600000.0
2008-08-15 07:36:00,103.275,103.275,103.25,103.26,302200000.0
2008-08-15 07:37:00,103.26,103.26,103.195,103.22,319400000.0
2008-08-15 07:38:00,103.22,103.24,103.22,103.235,88600000.0
2008-08-15 07:39:00,103.235,103.25,103.225,103.25,79200000.0
2008-08-15 07:40:00,103.25,103.265,103.25,103.255,151900000.0
2008-08-15 07:41:00,103.255,103.255,103.24,103.245,94900000.0
2008-08-15 07:42:00,103.245,103.245,103.245,103.245,15600000.0
2008-08-15 07:43:00,103.24,103.245,103.23,103.235,182900000.0
2008-08-15 07:44:00,103.235,103.24,103.225,103.225,116800000.0
2008-08-15 07:45:00,103.225,103.225,103.205,103.21,165900000.0
2008-08-15 07:46:00,103.21,103.23,103.195,103.23,115300000.0
2008-08-15 07:47:00,103.225,103.23,103.215,103.215,83500000.0
2008-08-15 07:48:00,103.225,103.225,103.205,103.205,218400000.0
2008-08-15 07:49:00,103.21,103.215,103.195,103.2,156800000.0
2008-08-15 07:50:00,103.2,103.23,103.195,103.225,293700000.0
2008-08-15 07:51:00,103.23,103.245,103.23,103.24,74400000.0
2008-08-15 07:52:00,103.24,103.24,103.235,103.24,43100000.0
2008-08-15 07:53:00,103.24,103.245,103.21,103.215,204400000.0
2008-08-15 07:54:00,103.215,103.225,103.21,103.22,108100000.0
2008-08-15 07:55:00,103.22,103.27,103.215,103.235,351000001.0
2008-08-15 07:56:00,103.235,103.24,103.23,103.23,227800000.0
2008-08-15 07:57:00,103.23,103.265,103.23,103.255,191600000.0
2008-08-15 07:58:00,103.255,103.255,103.215,103.235,171600000.0
2008-08-15 07:59:00,103.235,103.255,103.235,103.25,169900000.0
2008-08-15 08:00:00,103.25,103.275,103.23,103.27,292800000.0
2008-08-15 08:01:00,103.265,103.265,103.215,103.215,179800000.0
2008-08-15 08:02:00,103.22,103.23,103.21,103.225,215000000.0
2008-08-15 08:03:00,103.225,103.235,103.225,103.235,68700000.0
2008-08-15 08:04:00,103.23,103.23,103.19,103.195,402600000.0
2008-08-15 08:05:00,103.2,103.2,103.18,103.185,167700000.0
2008-08-15 08:06:00,103.185,103.195,103.175,103.185,218800000.0
2008-08-15 08:07:00,103.185,103.21,103.165,103.205,201700000.0
2008-08-15 08:08:00,103.205,103.22,103.205,103.22,162300000.0
2008-08-15 08:09:00,103.225,103.23,103.22,103.22,40100000.0
2008-08-15 08:10:00,103.22,103.23,103.175,103.175,307600000.0
2008-08-15 08:11:00,103.18,103.185,103.165,103.18,187000000.0
2008-08-15 08:12:00,103.18,103.245,103.18,103.195,585100000.0
2008-08-15 08:13:00,103.2,103.23,103.2,103.225,185100000.0
2008-08-15 08:14:00,103.225,103.235,103.19,103.195,498300000.0
2008-08-15 08:15:00,103.19,103.245,103.19,103.205,302700000.0
2008-08-15 08:16:00,103.205,103.245,103.205,103.245,195900000.0
2008-08-15 08:17:00,103.245,103.245,103.225,103.235,188900000.0
2008-08-15 08:18:00,103.235,103.25,103.215,103.23,297200000.0
2008-08-15 08:19:00,103.23,103.255,103.23,103.25,35700000.0
2008-08-15 08:20:00,103.25,103.27,103.235,103.245,116000000.0
2008-08-15 08:21:00,103.24,103.25,103.22,103.22,203900000.0
2008-08-15 08:22:00,103.22,103.235,103.2,103.205,265200000.0
2008-08-15 08:23:00,103.21,103.225,103.17,103.21,647800001.0
2008-08-15 08:24:00,103.22,103.22,103.205,103.205,213400000.0
2008-08-15 08:25:00,103.205,103.22,103.18,103.18,302300000.0
2008-08-15 08:26:00,103.19,103.19,103.165,103.17,110000000.0
2008-08-15 08:27:00,103.17,103.17,103.155,103.16,79600000.0
2008-08-15 08:28:00,103.16,103.19,103.155,103.175,290600000.0
2008-08-15 08:29:00,103.175,103.21,103.155,103.21,315900000.0
2008-08-15 08:30:00,103.21,103.21,103.185,103.185,96800000.0
2008-08-15 08:31:00,103.18,103.18,103.145,103.16,239900000.0
2008-08-15 08:32:00,103.155,103.17,103.14,103.15,461000000.0
2008-08-15 08:33:00,103.145,103.155,103.125,103.135,377200000.0
2008-08-15 08:34:00,103.135,103.16,103.135,103.16,249300000.0
2008-08-15 08:35:00,103.155,103.16,103.135,103.14,262600000.0
2008-08-15 08:36:00,103.145,103.145,103.12,103.125,239000000.0
2008-08-15 08:37:00,103.125,103.175,103.125,103.145,391700000.0
2008-08-15 08:38:00,103.145,103.16,103.1,103.1,89400000.0
2008-08-15 08:39:00,103.1,103.125,103.1,103.125,47500000.0
2008-08-15 08:40:00,103.125,103.18,103.125,103.17,37500000.0
2008-08-15 08:41:00,103.165,103.175,103.16,103.175,61200000.0
2008-08-15 08:42:00,103.17,103.215,103.135,103.135,187000000.0
2008-08-15 08:43:00,103.14,103.185,103.14,103.155,267000000.0
2008-08-15 08:44:00,103.16,103.2,103.16,103.19,187400000.0
2008-08-15 08:45:00,103.195,103.195,103.14,103.17,143400000.0
2008-08-15 08:46:00,103.16,103.17,103.16,103.165,75800000.0
2008-08-15 08:47:00,103.17,103.215,103.165,103.195,84100000.0
2008-08-15 08:48:00,103.19,103.21,103.18,103.19,83800000.0
2008-08-15 08:49:00,103.19,103.215,103.19,103.215,114100000.0
2008-08-15 08:50:00,103.215,103.235,103.205,103.205,117300000.0
2008-08-15 08:51:00,103.21,103.23,103.21,103.22,162100000.0
2008-08-15 08:52:00,103.22,103.235,103.21,103.22,111700000.0
2008-08-15 08:53:00,103.225,103.28,103.22,103.275,87300000.0
2008-08-15 08:54:00,103.275,103.29,103.275,103.28,126200000.0
2008-08-15 08:55:00,103.28,103.3,103.245,103.245,134700000.0
2008-08-15 08:56:00,103.25,103.26,103.225,103.255,105100000.0
2008-08-15 08:57:00,103.25,103.26,103.24,103.26,59800000.0
2008-08-15 08:58:00,103.26,103.305,103.26,103.275,99200000.0
2008-08-15 08:59:00,103.27,103.275,103.24,103.245,54700000.0
2008-08-15 09:00:00,103.245,103.26,103.24,103.25,80900000.0
2008-08-15 09:01:00,103.255,103.255,103.235,103.25,65900000.0
2008-08-15 09:02:00,103.245,103.29,103.245,103.28,58200000.0
2008-08-15 09:03:00,103.28,103.285,103.27,103.275,58500000.0
2008-08-15 09:04:00,103.27,103.295,103.27,103.29,77000000.0
2008-08-15 09:05:00,103.29,103.295,103.26,103.27,70600000.0
2008-08-15 09:06:00,103.265,103.285,103.265,103.275,47200000.0
2008-08-15 09:07:00,103.275,103.29,103.275,103.29,10200000.0
2008-08-15 09:08:00,103.285,103.29,103.27,103.285,30700000.0
2008-08-15 09:09:00,103.285,103.29,103.275,103.275,17000000.0
2008-08-15 09:10:00,103.27,103.285,103.255,103.28,100300000.0
2008-08-15 09:11:00,103.28,103.285,103.26,103.275,73300000.0
2008-08-15 09:12:00,103.275,103.29,103.26,103.285,84700000.0
2008-08-15 09:13:00,103.28,103.325,103.28,103.325,142700000.0
2008-08-15 09:14:00,103.325,103.325,103.305,103.32,116700000.0
2008-08-15 09:15:00,103.325,103.325,103.295,103.305,93200000.0
2008-08-15 09:16:00,103.295,103.31,103.295,103.31,41600000.0
2008-08-15 09:17:00,103.315,103.325,103.295,103.315,113300000.0
2008-08-15 09:18:00,103.315,103.35,103.3,103.35,106900000.0
2008-08-15 09:19:00,103.35,103.355,103.325,103.325,50400000.0
2008-08-15 09:20:00,103.325,103.355,103.325,103.355,39700000.0
2008-08-15 09:21:00,103.345,103.36,103.32,103.32,120500000.0
2008-08-15 09:22:00,103.32,103.41,103.31,103.405,165600000.0
2008-08-15 09:23:00,103.4,103.41,103.375,103.375,169600000.0
2008-08-15 09:24:00,103.375,103.38,103.335,103.34,144100000.0
2008-08-15 09:25:00,103.34,103.345,103.31,103.32,202500000.0
2008-08-15 09:26:00,103.325,103.325,103.29,103.29,138700000.0
2008-08-15 09:27:00,103.29,103.31,103.26,103.305,173400000.0
2008-08-15 09:28:00,103.32,103.345,103.3,103.31,143100000.0
2008-08-15 09:29:00,103.315,103.325,103.285,103.315,172400000.0
2008-08-15 09:30:00,103.32,103.335,103.285,103.3,170700000.0
2008-08-15 09:31:00,103.295,103.305,103.25,103.25,102600000.0
2008-08-15 09:32:00,103.25,103.275,103.24,103.245,161100000.0
2008-08-15 09:33:00,103.245,103.27,103.11,103.155,284100000.0
2008-08-15 09:34:00,103.15,103.175,103.13,103.17,188000000.0
2008-08-15 09:35:00,103.17,103.185,103.16,103.18,128600000.0
2008-08-15 09:36:00,103.18,103.235,103.18,103.23,156600000.0
2008-08-15 09:37:00,103.225,103.27,103.225,103.255,181400000.0
2008-08-15 09:38:00,103.25,103.295,103.22,103.22,176200000.0
2008-08-15 09:39:00,103.225,103.25,103.22,103.235,106400000.0
2008-08-15 09:40:00,103.23,103.275,103.23,103.26,108800000.0
2008-08-15 09:41:00,103.265,103.28,103.265,103.265,65000000.0
2008-08-15 09:42:00,103.265,103.265,103.215,103.215,111200000.0
2008-08-15 09:43:00,103.215,103.235,103.205,103.21,44200000.0
2008-08-15 09:44:00,103.205,103.245,103.195,103.23,202600000.0
2008-08-15 09:45:00,103.225,103.29,103.215,103.28,117100000.0
2008-08-15 09:46:00,103.275,103.33,103.275,103.33,162500000.0
2008-08-15 09:47:00,103.33,103.34,103.255,103.265,489900000.0
2008-08-15 09:48:00,103.26,103.325,103.245,103.31,202100000.0
2008-08-15 09:49:00,103.32,103.335,103.305,103.31,141900000.0
2008-08-15 09:50:00,103.305,103.31,103.265,103.265,296900000.0
2008-08-15 09:51:00,103.27,103.295,103.265,103.29,167900000.0
2008-08-15 09:52:00,103.28,103.325,103.265,103.27,328500000.0
2008-08-15 09:53:00,103.275,103.285,103.255,103.265,84000000.0
2008-08-15 09:54:00,103.26,103.275,103.24,103.27,242500000.0
2008-08-15 09:55:00,103.27,103.31,103.25,103.265,310800000.0
2008-08-15 09:56:00,103.265,103.305,103.265,103.275,177100000.0
2008-08-15 09:57:00,103.28,103.31,103.27,103.295,121300000.0
2008-08-15 09:58:00,103.3,103.33,103.27,103.27,142800000.0
2008-08-15 09:59:00,103.28,103.29,103.245,103.26,125800000.0
2008-08-15 10:00:00,103.27,103.285,103.245,103.275,139200000.0
2008-08-15 10:01:00,103.27,103.31,103.25,103.31,86500000.0
2008-08-15 10:02:00,103.305,103.335,103.29,103.325,40600000.0
2008-08-15 10:03:00,103.325,103.325,103.31,103.32,25600000.0
2008-08-15 10:04:00,103.31,103.325,103.295,103.305,61900000.0
2008-08-15 10:05:00,103.3,103.31,103.295,103.3,53200000.0
2008-08-15 10:06:00,103.305,103.32,103.295,103.315,105100000.0
2008-08-15 10:07:00,103.315,103.33,103.275,103.3,183000000.0
2008-08-15 10:08:00,103.3,103.3,103.28,103.28,139900000.0
2008-08-15 10:09:00,103.28,103.29,103.255,103.255,237500000.0
2008-08-15 10:10:00,103.26,103.29,103.24,103.28,146100000.0
2008-08-15 10:11:00,103.28,103.29,103.255,103.265,96700000.0
2008-08-15 10:12:00,103.265,103.275,103.265,103.265,75800000.0
2008-08-15 10:13:00,103.265,103.29,103.255,103.27,89200000.0
2008-08-15 10:14:00,103.265,103.28,103.235,103.255,139500000.0
2008-08-15 10:15:00,103.25,103.275,103.245,103.275,111600000.0
2008-08-15 10:16:00,103.275,103.285,103.275,103.28,58000000.0
2008-08-15 10:17:00,103.28,103.29,103.25,103.27,137000000.0
2008-08-15 10:18:00,103.265,103.28,103.265,103.27,95000000.0
2008-08-15 10:19:00,103.275,103.28,103.23,103.25,179300000.0
2008-08-15 10:20:00,103.25,103.275,103.245,103.25,230400000.0
2008-08-15 10:21:00,103.25,103.26,103.23,103.25,209800000.0
2008-08-15 10:22:00,103.25,103.27,103.23,103.235,190800000.0
2008-08-15 10:23:00,103.235,103.275,103.235,103.27,92600000.0
2008-08-15 10:24:00,103.275,103.285,103.26,103.285,68300000.0
2008-08-15 10:25:00,103.275,103.42,103.265,103.42,292200000.0
2008-08-15 10:26:00,103.43,103.485,103.395,103.485,344200000.0
2008-08-15 10:27:00,103.48,103.5,103.4,103.4,228000000.0
2008-08-15 10:28:00,103.4,103.46,103.39,103.435,233200000.0
2008-08-15 10:29:00,103.43,103.435,103.4,103.4,258800000.0
2008-08-15 10:30:00,103.4,103.455,103.4,103.435,242200000.0
2008-08-15 10:31:00,103.45,103.47,103.435,103.46,177000000.0
2008-08-15 10:32:00,103.465,103.49,103.445,103.46,78600000.0
2008-08-15 10:33:00,103.455,103.465,103.405,103.415,378300000.0
2008-08-15 10:34:00,103.415,103.43,103.39,103.39,140100000.0
2008-08-15 10:35:00,103.39,103.495,103.39,103.485,203000000.0
2008-08-15 10:36:00,103.485,103.495,103.475,103.49,91200000.0
2008-08-15 10:37:00,103.49,103.5,103.465,103.465,160200000.0
2008-08-15 10:38:00,103.47,103.505,103.465,103.485,221800000.0
2008-08-15 10:39:00,103.48,103.495,103.455,103.47,133300000.0
2008-08-15 10:40:00,103.47,103.48,103.455,103.465,97200000.0
2008-08-15 10:41:00,103.46,103.47,103.43,103.43,166200000.0
2008-08-15 10:42:00,103.43,103.48,103.43,103.47,272700000.0
2008-08-15 10:43:00,103.47,103.485,103.45,103.46,160000000.0
2008-08-15 10:44:00,103.46,103.48,103.45,103.465,128000000.0
2008-08-15 10:45:00,103.46,103.48,103.455,103.46,86100000.0
2008-08-15 10:46:00,103.48,103.495,103.46,103.49,128700000.0
2008-08-15 10:47:00,103.49,103.49,103.455,103.46,96000000.0
2008-08-15 10:48:00,103.455,103.455,103.42,103.42,58900000.0
2008-08-15 10:49:00,103.425,103.45,103.42,103.44,99300000.0
2008-08-15 10:50:00,103.435,103.45,103.43,103.43,82000000.0
2008-08-15 10:51:00,103.425,103.435,103.4,103.4,148300000.0
2008-08-15 10:52:00,103.42,103.42,103.39,103.405,123400000.0
2008-08-15 10:53:00,103.395,103.4,103.365,103.37,98900000.0
2008-08-15 10:54:00,103.365,103.415,103.36,103.41,118200000.0
2008-08-15 10:55:00,103.415,103.49,103.415,103.475,83300000.0
2008-08-15 10:56:00,103.49,103.49,103.47,103.47,93600000.0
2008-08-15 10:57:00,103.475,103.49,103.445,103.465,84900000.0
2008-08-15 10:58:00,103.465,103.465,103.42,103.435,118200000.0
2008-08-15 10:59:00,103.435,103.49,103.415,103.455,354800000.0
2008-08-15 11:00:00,103.45,103.48,103.445,103.45,168400000.0
2008-08-15 11:01:00,103.455,103.455,103.45,103.455,18900000.0
2008-08-15 11:02:00,103.455,103.485,103.44,103.44,171300000.0
2008-08-15 11:03:00,103.44,103.49,103.44,103.48,99100000.0
2008-08-15 11:04:00,103.49,103.49,103.47,103.49,112600000.0
2008-08-15 11:05:00,103.48,103.535,103.47,103.535,191000000.0
2008-08-15 11:06:00,103.53,103.545,103.52,103.545,144400000.0
2008-08-15 11:07:00,103.545,103.555,103.52,103.53,123000000.0
2008-08-15 11:08:00,103.525,103.53,103.5,103.505,228100000.0
2008-08-15 11:09:00,103.515,103.525,103.505,103.51,94000000.0
2008-08-15 11:10:00,103.505,103.525,103.505,103.515,56300000.0
2008-08-15 11:11:00,103.515,103.53,103.495,103.52,166500000.0
2008-08-15 11:12:00,103.52,103.54,103.52,103.525,36100000.0
2008-08-15 11:13:00,103.53,103.53,103.51,103.51,43000000.0
2008-08-15 11:14:00,103.525,103.525,103.49,103.505,51600000.0
2008-08-15 11:15:00,103.505,103.51,103.5,103.51,34000000.0
2008-08-15 11:16:00,103.51,103.515,103.51,103.515,34800000.0
2008-08-15 11:17:00,103.51,103.53,103.51,103.53,61100000.0
2008-08-15 11:18:00,103.525,103.525,103.51,103.515,42800000.0
2008-08-15 11:19:00,103.51,103.54,103.505,103.515,71600000.0
2008-08-15 11:20:00,103.515,103.52,103.515,103.52,11900000.0
2008-08-15 11:21:00,103.52,103.545,103.5,103.505,86500000.0
2008-08-15 11:22:00,103.505,103.535,103.49,103.535,114100000.0
2008-08-15 11:23:00,103.55,103.555,103.535,103.545,98300000.0
2008-08-15 11:24:00,103.54,103.545,103.525,103.525,60900000.0
2008-08-15 11:25:00,103.525,103.57,103.515,103.525,211500000.0
2008-08-15 11:26:00,103.525,103.54,103.5,103.535,167500000.0
2008-08-15 11:27:00,103.535,103.54,103.505,103.51,153200000.0
2008-08-15 11:28:00,103.5,103.51,103.475,103.51,189700000.0
2008-08-15 11:29:00,103.505,103.535,103.505,103.52,87400000.0
2008-08-15 11:30:00,103.515,103.56,103.505,103.555,160100000.0
2008-08-15 11:31:00,103.56,103.56,103.525,103.535,248900000.0
2008-08-15 11:32:00,103.535,103.545,103.515,103.53,176800000.0
2008-08-15 11:33:00,103.53,103.59,103.53,103.57,94100000.0
2008-08-15 11:34:00,103.57,103.635,103.565,103.59,183300000.0
2008-08-15 11:35:00,103.605,103.605,103.515,103.515,160700000.0
2008-08-15 11:36:00,103.525,103.57,103.51,103.57,209400000.0
2008-08-15 11:37:00,103.53,103.555,103.53,103.555,125200000.0
2008-08-15 11:38:00,103.56,103.565,103.55,103.56,123600000.0
2008-08-15 11:39:00,103.55,103.555,103.54,103.545,42600000.0
2008-08-15 11:40:00,103.545,103.545,103.535,103.54,19200000.0
2008-08-15 11:41:00,103.525,103.525,103.51,103.52,60800000.0
2008-08-15 11:42:00,103.515,103.54,103.485,103.52,161500000.0
2008-08-15 11:43:00,103.52,103.54,103.52,103.535,23200000.0
2008-08-15 11:44:00,103.53,103.53,103.52,103.52,20600000.0
2008-08-15 11:45:00,103.52,103.545,103.515,103.535,51600000.0
2008-08-15 11:46:00,103.535,103.565,103.535,103.56,77200000.0
2008-08-15 11:47:00,103.56,103.57,103.535,103.535,53900000.0
2008-08-15 11:48:00,103.54,103.58,103.535,103.56,100800000.0
2008-08-15 11:49:00,103.56,103.64,103.56,103.625,64500000.0
2008-08-15 11:50:00,103.63,103.64,103.59,103.635,123899999.0
2008-08-15 11:51:00,103.63,103.645,103.61,103.635,122300000.0
2008-08-15 11:52:00,103.65,103.745,103.65,103.69,242000000.0
2008-08-15 11:53:00,103.69,103.69,103.605,103.615,273100000.0
2008-08-15 11:54:00,103.615,103.635,103.58,103.63,138700000.0
2008-08-15 11:55:00,103.63,103.63,103.585,103.585,190200000.0
2008-08-15 11:56:00,103.585,103.6,103.57,103.575,83000000.0
2008-08-15 11:57:00,103.575,103.605,103.57,103.575,75600000.0
2008-08-15 11:58:00,103.57,103.595,103.57,103.575,100300000.0
2008-08-15 11:59:00,103.575,103.575,103.56,103.56,62700000.0
2008-08-15 12:00:00,103.56,103.565,103.555,103.555,18800000.0
2008-08-15 12:01:00,103.555,103.555,103.54,103.55,35100000.0
2008-08-15 12:02:00,103.54,103.575,103.54,103.55,97000000.0
2008-08-15 12:03:00,103.565,103.63,103.565,103.63,72900000.0
2008-08-15 12:04:00,103.63,103.63,103.595,103.6,137600000.0
2008-08-15 12:05:00,103.605,103.64,103.58,103.58,163200000.0
2008-08-15 12:06:00,103.585,103.605,103.56,103.595,192000000.0
2008-08-15 12:07:00,103.595,103.6,103.585,103.595,62900000.0
2008-08-15 12:08:00,103.585,103.62,103.585,103.615,87300000.0
2008-08-15 12:09:00,103.615,103.62,103.595,103.605,84200000.0
2008-08-15 12:10:00,103.61,103.61,103.585,103.59,50700000.0
2008-08-15 12:11:00,103.605,103.605,103.57,103.57,97800000.0
2008-08-15 12:12:00,103.57,103.6,103.57,103.58,62800000.0
2008-08-15 12:13:00,103.58,103.59,103.55,103.56,118600000.0
2008-08-15 12:14:00,103.56,103.61,103.56,103.585,121700000.0
2008-08-15 12:15:00,103.58,103.595,103.57,103.595,66500000.0
2008-08-15 12:16:00,103.605,103.61,103.56,103.56,103400000.0
2008-08-15 12:17:00,103.565,103.57,103.555,103.57,97200000.0
2008-08-15 12:18:00,103.57,103.59,103.555,103.555,91100000.0
2008-08-15 12:19:00,103.56,103.56,103.535,103.54,64400000.0
2008-08-15 12:20:00,103.55,103.55,103.53,103.53,71500000.0
2008-08-15 12:21:00,103.53,103.555,103.53,103.55,47600000.0
2008-08-15 12:22:00,103.55,103.56,103.54,103.54,55900000.0
2008-08-15 12:23:00,103.54,103.56,103.51,103.515,191000000.0
2008-08-15 12:24:00,103.525,103.555,103.485,103.545,313800000.0
2008-08-15 12:25:00,103.54,103.555,103.51,103.52,67000000.0
2008-08-15 12:26:00,103.525,103.53,103.485,103.485,70300000.0
2008-08-15 12:27:00,103.485,103.54,103.48,103.49,209200000.0
2008-08-15 12:28:00,103.485,103.5,103.48,103.495,32600000.0
2008-08-15 12:29:00,103.5,103.51,103.49,103.49,49800000.0
2008-08-15 12:30:00,103.49,103.51,103.49,103.49,125400000.0
2008-08-15 12:31:00,103.485,103.485,103.45,103.45,158400000.0
2008-08-15 12:32:00,103.46,103.485,103.46,103.475,125700000.0
2008-08-15 12:33:00,103.47,103.515,103.47,103.505,132400000.0
2008-08-15 12:34:00,103.5,103.515,103.46,103.46,140900000.0
2008-08-15 12:35:00,103.465,103.475,103.455,103.46,37800000.0
2008-08-15 12:36:00,103.455,103.465,103.455,103.465,6800000.0
2008-08-15 12:37:00,103.465,103.48,103.455,103.48,83000000.0
2008-08-15 12:38:00,103.475,103.48,103.46,103.46,120100000.0
2008-08-15 12:39:00,103.465,103.47,103.46,103.465,51000000.0
2008-08-15 12:40:00,103.47,103.48,103.45,103.455,196000000.0
2008-08-15 12:41:00,103.46,103.485,103.45,103.485,90500000.0
2008-08-15 12:42:00,103.49,103.51,103.475,103.51,98000000.0
2008-08-15 12:43:00,103.5,103.525,103.48,103.51,116400000.0
2008-08-15 12:44:00,103.51,103.535,103.51,103.53,46400000.0
2008-08-15 12:45:00,103.53,103.54,103.505,103.505,88500000.0
2008-08-15 12:46:00,103.5,103.515,103.49,103.495,60400000.0
2008-08-15 12:47:00,103.5,103.5,103.485,103.49,38000000.0
2008-08-15 12:48:00,103.49,103.52,103.49,103.52,75900000.0
2008-08-15 12:49:00,103.525,103.555,103.52,103.53,265300000.0
2008-08-15 12:50:00,103.525,103.53,103.51,103.515,43000000.0
2008-08-15 12:51:00,103.51,103.525,103.5,103.52,113000000.0
2008-08-15 12:52:00,103.52,103.57,103.515,103.555,158800000.0
2008-08-15 12:53:00,103.555,103.59,103.555,103.56,146300000.0
2008-08-15 12:54:00,103.565,103.605,103.565,103.575,52900000.0
2008-08-15 12:55:00,103.575,103.64,103.57,103.61,157500000.0
2008-08-15 12:56:00,103.59,103.59,103.56,103.565,79000000.0
2008-08-15 12:57:00,103.565,103.565,103.535,103.535,49900000.0
2008-08-15 12:58:00,103.535,103.54,103.525,103.525,52400000.0
2008-08-15 12:59:00,103.525,103.54,103.51,103.51,75400000.0
2008-08-15 13:00:00,103.525,103.575,103.525,103.555,151400000.0
2008-08-15 13:01:00,103.555,103.56,103.545,103.545,27900000.0
2008-08-15 13:02:00,103.55,103.575,103.545,103.555,120800000.0
2008-08-15 13:03:00,103.555,103.57,103.555,103.565,57800000.0
2008-08-15 13:04:00,103.56,103.595,103.56,103.595,44500000.0
2008-08-15 13:05:00,103.595,103.605,103.58,103.59,82200000.0
2008-08-15 13:06:00,103.595,103.595,103.58,103.59,58900000.0
2008-08-15 13:07:00,103.595,103.635,103.595,103.635,92000000.0
2008-08-15 13:08:00,103.63,103.655,103.62,103.635,131500000.0
2008-08-15 13:09:00,103.635,103.635,103.605,103.605,47700000.0
2008-08-15 13:10:00,103.605,103.63,103.605,103.62,101700000.0
2008-08-15 13:11:00,103.62,103.63,103.62,103.63,27600000.0
2008-08-15 13:12:00,103.625,103.625,103.61,103.61,38000000.0
2008-08-15 13:13:00,103.605,103.65,103.6,103.65,195900000.0
2008-08-15 13:14:00,103.65,103.66,103.63,103.65,139400000.0
2008-08-15 13:15:00,103.64,103.65,103.625,103.64,128000000.0
2008-08-15 13:16:00,103.64,103.67,103.64,103.645,156200000.0
2008-08-15 13:17:00,103.65,103.65,103.64,103.65,35300000.0
2008-08-15 13:18:00,103.655,103.655,103.645,103.645,24000000.0
2008-08-15 13:19:00,103.655,103.67,103.635,103.665,70800000.0
2008-08-15 13:20:00,103.665,103.68,103.66,103.665,130300000.0
2008-08-15 13:21:00,103.67,103.67,103.66,103.665,36300000.0
2008-08-15 13:22:00,103.66,103.67,103.65,103.665,41300000.0
2008-08-15 13:23:00,103.665,103.665,103.645,103.645,46300000.0
2008-08-15 13:24:00,103.64,103.655,103.615,103.615,168900000.0
2008-08-15 13:25:00,103.615,103.625,103.595,103.595,65400000.0
2008-08-15 13:26:00,103.59,103.59,103.57,103.575,18700000.0
2008-08-15 13:27:00,103.57,103.61,103.57,103.585,144100000.0
2008-08-15 13:28:00,103.59,103.61,103.585,103.605,101500000.0
2008-08-15 13:29:00,103.61,103.63,103.605,103.63,66900000.0
2008-08-15 13:30:00,103.63,103.635,103.63,103.635,17100000.0
2008-08-15 13:31:00,103.64,103.66,103.64,103.645,98800000.0
2008-08-15 13:32:00,103.645,103.645,103.635,103.64,41300000.0
2008-08-15 13:33:00,103.635,103.64,103.59,103.595,85900000.0
2008-08-15 13:34:00,103.6,103.61,103.6,103.605,22400000.0
2008-08-15 13:35:00,103.6,103.605,103.59,103.6,18900000.0
2008-08-15 13:36:00,103.59,103.605,103.58,103.58,92500000.0
2008-08-15 13:37:00,103.575,103.6,103.56,103.565,85200000.0
2008-08-15 13:38:00,103.57,103.59,103.565,103.575,52500000.0
2008-08-15 13:39:00,103.575,103.585,103.565,103.565,39100000.0
2008-08-15 13:40:00,103.565,103.58,103.56,103.565,64200000.0
2008-08-15 13:41:00,103.565,103.62,103.555,103.62,100600000.0
2008-08-15 13:42:00,103.63,103.65,103.62,103.64,94500000.0
2008-08-15 13:43:00,103.635,103.64,103.625,103.635,94400000.0
2008-08-15 13:44:00,103.64,103.645,103.61,103.61,138300000.0
2008-08-15 13:45:00,103.62,103.62,103.6,103.62,119500000.0
2008-08-15 13:46:00,103.605,103.605,103.59,103.59,37400000.0
2008-08-15 13:47:00,103.59,103.6,103.585,103.59,72000000.0
2008-08-15 13:48:00,103.6,103.63,103.585,103.62,91000000.0
2008-08-15 13:49:00,103.62,103.63,103.575,103.61,222600000.0
2008-08-15 13:50:00,103.61,103.62,103.58,103.59,100199999.0
2008-08-15 13:51:00,103.585,103.605,103.58,103.605,51800000.0
2008-08-15 13:52:00,103.605,103.605,103.565,103.58,179600000.0
2008-08-15 13:53:00,103.58,103.59,103.565,103.59,172000000.0
2008-08-15 13:54:00,103.59,103.59,103.52,103.535,138800000.0
2008-08-15 13:55:00,103.535,103.57,103.525,103.54,338200000.0
2008-08-15 13:56:00,103.54,103.59,103.54,103.56,254600001.0
2008-08-15 13:57:00,103.55,103.565,103.545,103.555,129200000.0
2008-08-15 13:58:00,103.55,103.57,103.51,103.565,195500000.0
2008-08-15 13:59:00,103.56,103.605,103.535,103.585,137600000.0
2008-08-15 14:00:00,103.59,103.6,103.555,103.555,241600000.0
2008-08-15 14:01:00,103.57,103.6,103.555,103.59,130400000.0
2008-08-15 14:02:00,103.585,103.6,103.58,103.58,75500000.0
2008-08-15 14:03:00,103.58,103.61,103.58,103.59,113300000.0
2008-08-15 14:04:00,103.59,103.64,103.59,103.62,333400000.0
2008-08-15 14:05:00,103.615,103.65,103.6,103.65,218800000.0
2008-08-15 14:06:00,103.655,103.69,103.62,103.63,292400000.0
2008-08-15 14:07:00,103.62,103.65,103.605,103.635,196300000.0
2008-08-15 14:08:00,103.635,103.66,103.59,103.615,203800000.0
2008-08-15 14:09:00,103.615,103.63,103.6,103.615,182000000.0
2008-08-15 14:10:00,103.615,103.675,103.615,103.67,126500000.0
2008-08-15 14:11:00,103.68,103.68,103.635,103.645,123600000.0
2008-08-15 14:12:00,103.645,103.645,103.57,103.575,188900000.0
2008-08-15 14:13:00,103.57,103.605,103.555,103.585,197400000.0
2008-08-15 14:14:00,103.585,103.59,103.56,103.57,166800000.0
2008-08-15 14:15:00,103.57,103.67,103.57,103.66,209700000.0
2008-08-15 14:16:00,103.66,103.67,103.625,103.66,220800000.0
2008-08-15 14:17:00,103.66,103.71,103.615,103.635,278900000.0
2008-08-15 14:18:00,103.64,103.675,103.635,103.675,164900000.0
2008-08-15 14:19:00,103.68,103.68,103.63,103.64,171900000.0
2008-08-15 14:20:00,103.64,103.68,103.635,103.665,307400000.0
2008-08-15 14:21:00,103.66,103.795,103.65,103.78,263900000.0
2008-08-15 14:22:00,103.785,103.9,103.785,103.895,300000000.0
2008-08-15 14:23:00,103.89,103.9,103.83,103.855,173900000.0
2008-08-15 14:24:00,103.86,103.88,103.855,103.855,190200000.0
2008-08-15 14:25:00,103.85,103.875,103.845,103.845,196400000.0
2008-08-15 14:26:00,103.84,103.845,103.805,103.83,287400000.0
2008-08-15 14:27:00,103.835,103.87,103.82,103.87,170400000.0
2008-08-15 14:28:00,103.87,103.9,103.85,103.885,122100000.0
2008-08-15 14:29:00,103.895,103.91,103.84,103.855,205700000.0
2008-08-15 14:30:00,103.895,103.99,103.895,103.9,346200000.0
2008-08-15 14:31:00,103.885,103.975,103.885,103.96,379700000.0
2008-08-15 14:32:00,103.945,104.0,103.93,103.995,226600000.0
2008-08-15 14:33:00,103.995,104.025,103.96,103.985,210000000.0
2008-08-15 14:34:00,103.985,104.025,103.98,103.995,163100000.0
2008-08-15 14:35:00,103.995,104.035,103.98,103.98,216900000.0
2008-08-15 14:36:00,103.98,104.06,103.98,104.05,312300000.0
2008-08-15 14:37:00,104.04,104.175,104.03,104.17,268200000.0
2008-08-15 14:38:00,104.16,104.17,104.11,104.12,413400000.0
2008-08-15 14:39:00,104.125,104.15,104.1,104.11,236900000.0
2008-08-15 14:40:00,104.115,104.12,104.055,104.075,331200000.0
2008-08-15 14:41:00,104.075,104.165,104.075,104.165,157600000.0
2008-08-15 14:42:00,104.165,104.17,104.12,104.13,261300000.0
2008-08-15 14:43:00,104.13,104.17,104.125,104.135,254700000.0
2008-08-15 14:44:00,104.145,104.155,104.105,104.14,188500000.0
2008-08-15 14:45:00,104.16,104.185,104.12,104.18,148800000.0
2008-08-15 14:46:00,104.18,104.22,104.135,104.155,287400000.0
2008-08-15 14:47:00,104.16,104.165,104.14,104.155,157000000.0
2008-08-15 14:48:00,104.15,104.255,104.15,104.245,359700000.0
2008-08-15 14:49:00,104.24,104.25,104.185,104.195,280700000.0
2008-08-15 14:50:00,104.195,104.21,104.15,104.155,284600000.0
2008-08-15 14:51:00,104.16,104.18,104.135,104.165,262400000.0
2008-08-15 14:52:00,104.16,104.17,104.135,104.15,111300000.0
2008-08-15 14:53:00,104.145,104.225,104.135,104.225,170600000.0
2008-08-15 14:54:00,104.22,104.25,104.175,104.175,270700000.0
2008-08-15 14:55:00,104.18,104.24,104.15,104.235,292900000.0
2008-08-15 14:56:00,104.235,104.295,104.23,104.285,335500000.0
2008-08-15 14:57:00,104.29,104.29,104.24,104.255,209000000.0
2008-08-15 14:58:00,104.255,104.31,104.255,104.31,113600000.0
2008-08-15 14:59:00,104.31,104.34,104.275,104.305,159000000.0
2008-08-15 15:00:00,104.31,104.31,104.24,104.265,271500000.0
2008-08-15 15:01:00,104.265,104.31,104.24,104.305,141400000.0
2008-08-15 15:02:00,104.305,104.325,104.29,104.315,100900000.0
2008-08-15 15:03:00,104.315,104.325,104.215,104.235,362900000.0
2008-08-15 15:04:00,104.235,104.24,104.185,104.19,263300000.0
2008-08-15 15:05:00,104.19,104.23,104.18,104.19,260600000.0
2008-08-15 15:06:00,104.195,104.215,104.16,104.185,228100000.0
2008-08-15 15:07:00,104.18,104.19,104.1,104.115,308600000.0
2008-08-15 15:08:00,104.115,104.145,104.105,104.145,283700000.0
2008-08-15 15:09:00,104.145,104.19,104.14,104.14,181100000.0
2008-08-15 15:10:00,104.135,104.135,104.065,104.08,350200000.0
2008-08-15 15:11:00,104.09,104.175,104.075,104.175,339100000.0
2008-08-15 15:12:00,104.165,104.17,104.11,104.12,288800000.0
2008-08-15 15:13:00,104.12,104.13,104.095,104.105,188500000.0
2008-08-15 15:14:00,104.105,104.105,104.055,104.09,255700000.0
2008-08-15 15:15:00,104.09,104.13,104.035,104.035,349800000.0
2008-08-15 15:16:00,104.03,104.09,104.02,104.09,236900000.0
2008-08-15 15:17:00,104.085,104.09,104.045,104.045,158600000.0
2008-08-15 15:18:00,104.045,104.08,104.04,104.075,219600000.0
2008-08-15 15:19:00,104.08,104.145,104.08,104.13,257100000.0
2008-08-15 15:20:00,104.13,104.15,104.1,104.14,217100000.0
2008-08-15 15:21:00,104.14,104.16,104.13,104.145,184300000.0
2008-08-15 15:22:00,104.145,104.18,104.13,104.175,352200000.0
2008-08-15 15:23:00,104.175,104.2,104.17,104.195,281900000.0
2008-08-15 15:24:00,104.2,104.2,104.185,104.185,83300000.0
2008-08-15 15:25:00,104.19,104.205,104.16,104.16,123100000.0
2008-08-15 15:26:00,104.16,104.17,104.15,104.165,204300000.0
2008-08-15 15:27:00,104.16,104.175,104.155,104.165,192700000.0
2008-08-15 15:28:00,104.165,104.19,104.155,104.19,170900000.0
2008-08-15 15:29:00,104.195,104.22,104.19,104.205,132200001.0
2008-08-15 15:30:00,104.205,104.25,104.19,104.23,252300000.0
2008-08-15 15:31:00,104.23,104.27,104.22,104.22,334300000.0
2008-08-15 15:32:00,104.22,104.225,104.12,104.125,337399998.0
2008-08-15 15:33:00,104.125,104.14,104.095,104.11,272100000.0
2008-08-15 15:34:00,104.12,104.165,104.11,104.15,328000000.0
2008-08-15 15:35:00,104.15,104.15,104.09,104.115,279800000.0
2008-08-15 15:36:00,104.115,104.14,104.11,104.14,237600000.0
2008-08-15 15:37:00,104.14,104.155,104.095,104.1,497100000.0
2008-08-15 15:38:00,104.09,104.12,104.09,104.11,180100000.0
2008-08-15 15:39:00,104.105,104.125,104.085,104.095,174200000.0
2008-08-15 15:40:00,104.09,104.12,104.09,104.1,121500000.0
2008-08-15 15:41:00,104.105,104.12,104.04,104.065,330900000.0
2008-08-15 15:42:00,104.065,104.09,104.05,104.08,171300000.0
2008-08-15 15:43:00,104.09,104.1,104.075,104.09,122500000.0
2008-08-15 15:44:00,104.095,104.125,104.09,104.105,107600000.0
2008-08-15 15:45:00,104.105,104.125,104.065,104.095,161900000.0
2008-08-15 15:46:00,104.095,104.115,104.07,104.075,212400000.0
2008-08-15 15:47:00,104.08,104.09,104.07,104.075,59700000.0
2008-08-15 15:48:00,104.08,104.08,104.065,104.075,68200000.0
2008-08-15 15:49:00,104.075,104.085,104.055,104.07,70600000.0
2008-08-15 15:50:00,104.07,104.1,104.05,104.075,264200000.0
2008-08-15 15:51:00,104.075,104.1,104.045,104.055,410800000.0
2008-08-15 15:52:00,104.06,104.085,104.03,104.05,235100000.0
2008-08-15 15:53:00,104.065,104.09,104.045,104.065,264400000.0
2008-08-15 15:54:00,104.065,104.125,104.06,104.07,147400000.0
2008-08-15 15:55:00,104.075,104.1,104.05,104.075,234700000.0
2008-08-15 15:56:00,104.08,104.185,104.075,104.185,287600000.0
2008-08-15 15:57:00,104.185,104.185,104.13,104.165,394400000.0
2008-08-15 15:58:00,104.16,104.16,104.115,104.14,323400000.0
2008-08-15 15:59:00,104.14,104.14,104.065,104.07,350300000.0
2008-08-15 16:00:00,104.075,104.095,103.98,104.025,423299999.0
2008-08-15 16:01:00,104.03,104.03,103.96,103.965,388800000.0
2008-08-15 16:02:00,103.97,103.98,103.9,103.91,336400000.0
2008-08-15 16:03:00,103.915,103.935,103.83,103.845,468000001.0
2008-08-15 16:04:00,103.845,103.905,103.84,103.9,193200000.0
2008-08-15 16:05:00,103.9,103.9,103.82,103.835,277500000.0
2008-08-15 16:06:00,103.84,103.84,103.74,103.775,511200000.0
2008-08-15 16:07:00,103.775,103.785,103.74,103.775,349700000.0
2008-08-15 16:08:00,103.79,103.79,103.715,103.72,327800000.0
2008-08-15 16:09:00,103.72,103.74,103.68,103.705,378600000.0
2008-08-15 16:10:00,103.705,103.71,103.64,103.665,387400000.0
2008-08-15 16:11:00,103.67,103.685,103.625,103.63,274200000.0
2008-08-15 16:12:00,103.625,103.65,103.57,103.57,375900000.0
2008-08-15 16:13:00,103.59,103.62,103.565,103.61,195900000.0
2008-08-15 16:14:00,103.61,103.67,103.61,103.66,318600000.0
2008-08-15 16:15:00,103.66,103.685,103.645,103.67,297400001.0
2008-08-15 16:16:00,103.675,103.765,103.675,103.745,251700000.0
2008-08-15 16:17:00,103.75,103.78,103.73,103.76,361600000.0
2008-08-15 16:18:00,103.76,103.805,103.745,103.77,424500000.0
2008-08-15 16:19:00,103.77,103.79,103.715,103.715,434600000.0
2008-08-15 16:20:00,103.71,103.73,103.69,103.7,237300000.0
2008-08-15 16:21:00,103.7,103.74,103.685,103.705,249500000.0
2008-08-15 16:22:00,103.705,103.72,103.695,103.7,208300000.0
2008-08-15 16:23:00,103.7,103.7,103.68,103.685,223100000.0
2008-08-15 16:24:00,103.69,103.71,103.68,103.705,202300000.0
2008-08-15 16:25:00,103.7,103.72,103.675,103.675,179300000.0
2008-08-15 16:26:00,103.68,103.71,103.6,103.6,241500000.0
2008-08-15 16:27:00,103.6,103.64,103.6,103.63,411400000.0
2008-08-15 16:28:00,103.63,103.7,103.625,103.675,352300000.0
2008-08-15 16:29:00,103.68,103.705,103.65,103.685,323500000.0
2008-08-15 16:30:00,103.685,103.76,103.655,103.705,334800000.0
2008-08-15 16:31:00,103.7,103.74,103.69,103.72,196400000.0
2008-08-15 16:32:00,103.72,103.73,103.69,103.7,337600000.0
2008-08-15 16:33:00,103.7,103.72,103.69,103.69,185600000.0
2008-08-15 16:34:00,103.695,103.73,103.68,103.705,221900000.0
2008-08-15 16:35:00,103.7,103.71,103.685,103.7,189000000.0
2008-08-15 16:36:00,103.695,103.7,103.675,103.69,146400000.0
2008-08-15 16:37:00,103.695,103.73,103.675,103.725,267300000.0
2008-08-15 16:38:00,103.725,103.75,103.72,103.74,257200000.0
2008-08-15 16:39:00,103.74,103.76,103.72,103.73,219900000.0
2008-08-15 16:40:00,103.73,103.76,103.68,103.71,270200000.0
2008-08-15 16:41:00,103.7,103.715,103.655,103.705,248000000.0
2008-08-15 16:42:00,103.7,103.73,103.7,103.72,209500000.0
2008-08-15 16:43:00,103.72,103.735,103.7,103.71,254200000.0
2008-08-15 16:44:00,103.715,103.725,103.68,103.7,185000000.0
2008-08-15 16:45:00,103.7,103.71,103.7,103.71,83500000.0
2008-08-15 16:46:00,103.715,103.735,103.69,103.735,151700000.0
2008-08-15 16:47:00,103.73,103.78,103.73,103.78,278900000.0
2008-08-15 16:48:00,103.775,103.83,103.775,103.83,151500000.0
2008-08-15 16:49:00,103.83,103.86,103.83,103.84,216700000.0
2008-08-15 16:50:00,103.835,103.845,103.785,103.81,351800000.0
2008-08-15 16:51:00,103.81,103.81,103.765,103.77,364900000.0
2008-08-15 16:52:00,103.775,103.785,103.7,103.715,237100000.0
2008-08-15 16:53:00,103.71,103.725,103.685,103.695,197200000.0
2008-08-15 16:54:00,103.685,103.715,103.67,103.69,201799999.0
2008-08-15 16:55:00,103.69,103.695,103.675,103.68,149100000.0
2008-08-15 16:56:00,103.69,103.7,103.67,103.69,173600000.0
2008-08-15 16:57:00,103.695,103.715,103.685,103.715,124500000.0
2008-08-15 16:58:00,103.715,103.715,103.66,103.67,260500000.0
2008-08-15 16:59:00,103.66,103.84,103.64,103.78,403100000.0
2008-08-15 17:00:00,103.775,103.78,103.67,103.7,388200000.0
2008-08-15 17:01:00,103.7,103.71,103.66,103.66,177000000.0
2008-08-15 17:02:00,103.66,103.69,103.65,103.675,306200000.0
2008-08-15 17:03:00,103.68,103.72,103.68,103.72,233100000.0
2008-08-15 17:04:00,103.68,103.72,103.68,103.7,153300000.0
2008-08-15 17:05:00,103.705,103.755,103.7,103.745,84700000.0
2008-08-15 17:06:00,103.74,103.775,103.735,103.765,235400000.0
2008-08-15 17:07:00,103.765,103.765,103.745,103.765,188900000.0
2008-08-15 17:08:00,103.765,103.765,103.745,103.755,122800000.0
2008-08-15 17:09:00,103.76,103.775,103.74,103.75,152300000.0
2008-08-15 17:10:00,103.76,103.77,103.75,103.765,131100000.0
2008-08-15 17:11:00,103.765,103.77,103.725,103.73,110200000.0
2008-08-15 17:12:00,103.72,103.75,103.72,103.74,133800000.0
2008-08-15 17:13:00,103.74,103.755,103.73,103.745,172200000.0
2008-08-15 17:14:00,103.745,103.76,103.725,103.73,184100000.0
2008-08-15 17:15:00,103.735,103.75,103.73,103.74,134500000.0
2008-08-15 17:16:00,103.745,103.815,103.74,103.8,194600000.0
2008-08-15 17:17:00,103.795,103.81,103.785,103.795,128000000.0
2008-08-15 17:18:00,103.795,103.82,103.785,103.79,154300000.0
2008-08-15 17:19:00,103.785,103.81,103.775,103.79,135800000.0
2008-08-15 17:20:00,103.795,103.83,103.78,103.83,149300000.0
2008-08-15 17:21:00,103.83,103.85,103.825,103.84,199900000.0
2008-08-15 17:22:00,103.845,103.885,103.845,103.865,200000000.0
2008-08-15 17:23:00,103.865,103.87,103.815,103.825,271200000.0
2008-08-15 17:24:00,103.825,103.84,103.825,103.84,123700000.0
2008-08-15 17:25:00,103.83,103.86,103.83,103.86,73200000.0
2008-08-15 17:26:00,103.865,103.89,103.855,103.87,139000000.0
2008-08-15 17:27:00,103.87,103.88,103.86,103.865,66400000.0
2008-08-15 17:28:00,103.87,103.88,103.855,103.855,63000000.0
2008-08-15 17:29:00,103.855,103.865,103.85,103.86,113100000.0
2008-08-15 17:30:00,103.88,103.925,103.88,103.92,94100000.0
2008-08-15 17:31:00,103.905,103.935,103.905,103.93,97600000.0
2008-08-15 17:32:00,103.93,103.97,103.925,103.96,189900000.0
2008-08-15 17:33:00,103.96,103.995,103.955,103.985,132400000.0
2008-08-15 17:34:00,103.995,103.995,103.975,103.985,46000000.0
2008-08-15 17:35:00,103.985,103.985,103.94,103.955,155800000.0
2008-08-15 17:36:00,103.955,103.98,103.925,103.935,214100000.0
2008-08-15 17:37:00,103.95,103.97,103.93,103.945,273400000.0
2008-08-15 17:38:00,103.955,103.975,103.93,103.93,163700000.0
2008-08-15 17:39:00,103.93,103.93,103.91,103.92,78300000.0
2008-08-15 17:40:00,103.915,103.915,103.905,103.91,44600000.0
2008-08-15 17:41:00,103.91,103.93,103.91,103.915,93400000.0
2008-08-15 17:42:00,103.915,103.945,103.91,103.94,114600000.0
2008-08-15 17:43:00,103.935,104.0,103.925,103.985,246200000.0
2008-08-15 17:44:00,103.985,104.04,103.985,103.995,190000000.0
2008-08-15 17:45:00,104.005,104.01,103.96,103.965,201400000.0
2008-08-15 17:46:00,103.97,103.98,103.94,103.97,363000000.0
2008-08-15 17:47:00,103.97,104.025,103.97,104.025,164300000.0
2008-08-15 17:48:00,104.025,104.08,104.02,104.035,212100000.0
2008-08-15 17:49:00,104.04,104.05,104.01,104.05,204100000.0
2008-08-15 17:50:00,104.03,104.06,104.015,104.03,181700000.0
2008-08-15 17:51:00,104.03,104.06,104.015,104.015,211800000.0
2008-08-15 17:52:00,104.015,104.06,104.015,104.05,128700000.0
2008-08-15 17:53:00,104.05,104.065,104.04,104.05,96900000.0
2008-08-15 17:54:00,104.03,104.06,103.995,104.005,185300000.0
2008-08-15 17:55:00,104.01,104.04,104.005,104.03,136000000.0
2008-08-15 17:56:00,104.04,104.04,103.99,104.01,275000000.0
2008-08-15 17:57:00,104.015,104.03,103.97,104.01,239800000.0
2008-08-15 17:58:00,104.01,104.115,104.005,104.115,248100000.0
2008-08-15 17:59:00,104.12,104.195,104.11,104.11,318700000.0
2008-08-15 18:00:00,104.115,104.16,104.075,104.16,225700000.0
2008-08-15 18:01:00,104.165,104.18,104.145,104.15,198100000.0
2008-08-15 18:02:00,104.145,104.15,104.12,104.135,166000000.0
2008-08-15 18:03:00,104.135,104.14,104.07,104.075,186900000.0
2008-08-15 18:04:00,104.09,104.09,104.055,104.06,188800000.0
2008-08-15 18:05:00,104.06,104.08,104.04,104.07,209000000.0
2008-08-15 18:06:00,104.075,104.105,104.04,104.06,297900000.0
2008-08-15 18:07:00,104.06,104.07,104.04,104.06,134000000.0
2008-08-15 18:08:00,104.065,104.11,104.065,104.08,197000000.0
2008-08-15 18:09:00,104.075,104.075,104.05,104.05,145900000.0
2008-08-15 18:10:00,104.05,104.075,104.05,104.065,57700000.0
2008-08-15 18:11:00,104.06,104.06,104.01,104.015,159200000.0
2008-08-15 18:12:00,104.015,104.025,103.93,103.95,170700000.0
2008-08-15 18:13:00,103.94,103.945,103.88,103.88,173900000.0
2008-08-15 18:14:00,103.9,103.9,103.865,103.9,169600000.0
2008-08-15 18:15:00,103.9,103.94,103.9,103.92,164300000.0
2008-08-15 18:16:00,103.925,103.945,103.91,103.92,95400000.0
2008-08-15 18:17:00,103.92,103.93,103.9,103.92,160200000.0
2008-08-15 18:18:00,103.92,103.96,103.92,103.96,95800000.0
2008-08-15 18:19:00,103.965,103.975,103.95,103.96,72300000.0
2008-08-15 18:20:00,103.965,103.975,103.955,103.955,64200000.0
2008-08-15 18:21:00,103.96,103.995,103.955,103.97,44500000.0
2008-08-15 18:22:00,103.97,103.995,103.97,103.99,53100000.0
2008-08-15 18:23:00,103.99,104.005,103.97,103.98,145500000.0
2008-08-15 18:24:00,103.985,103.995,103.985,103.995,41300000.0
2008-08-15 18:25:00,103.995,104.0,103.985,103.995,71200000.0
2008-08-15 18:26:00,104.005,104.015,103.98,103.99,143600000.0
2008-08-15 18:27:00,103.995,104.04,103.98,104.03,121500000.0
2008-08-15 18:28:00,104.035,104.04,104.015,104.025,134900000.0
2008-08-15 18:29:00,104.015,104.035,104.015,104.03,37300000.0
2008-08-15 18:30:00,104.035,104.05,104.015,104.05,148500000.0
2008-08-15 18:31:00,104.04,104.07,104.035,104.035,104300000.0
2008-08-15 18:32:00,104.035,104.075,104.035,104.065,80300000.0
2008-08-15 18:33:00,104.06,104.09,104.06,104.065,72100000.0
2008-08-15 18:34:00,104.065,104.075,104.05,104.05,76000000.0
2008-08-15 18:35:00,104.055,104.07,104.055,104.065,34100000.0
2008-08-15 18:36:00,104.065,104.09,104.065,104.07,133600000.0
2008-08-15 18:37:00,104.07,104.09,104.07,104.08,123700000.0
2008-08-15 18:38:00,104.08,104.095,104.075,104.09,78200000.0
2008-08-15 18:39:00,104.09,104.105,104.08,104.105,204700000.0
2008-08-15 18:40:00,104.105,104.16,104.09,104.16,167400000.0
2008-08-15 18:41:00,104.155,104.155,104.135,104.15,79700000.0
2008-08-15 18:42:00,104.15,104.165,104.14,104.145,146700000.0
2008-08-15 18:43:00,104.145,104.15,104.11,104.125,124100000.0
2008-08-15 18:44:00,104.12,104.13,104.11,104.11,111200000.0
2008-08-15 18:45:00,104.115,104.12,104.1,104.1,69200000.0
2008-08-15 18:46:00,104.1,104.115,104.085,104.1,92200000.0
2008-08-15 18:47:00,104.1,104.12,104.07,104.085,90200000.0
2008-08-15 18:48:00,104.09,104.095,104.08,104.09,45300000.0
2008-08-15 18:49:00,104.09,104.09,104.06,104.065,38900000.0
2008-08-15 18:50:00,104.055,104.12,104.055,104.095,130800000.0
2008-08-15 18:51:00,104.095,104.115,104.095,104.11,68500000.0
2008-08-15 18:52:00,104.115,104.13,104.11,104.125,56600000.0
2008-08-15 18:53:00,104.125,104.125,104.1,104.105,42600000.0
2008-08-15 18:54:00,104.105,104.12,104.1,104.12,44600000.0
2008-08-15 18:55:00,104.125,104.15,104.11,104.145,60100000.0
2008-08-15 18:56:00,104.15,104.15,104.12,104.12,82500000.0
2008-08-15 18:57:00,104.115,104.115,104.1,104.115,37500000.0
2008-08-15 18:58:00,104.115,104.115,104.085,104.1,79300000.0
2008-08-15 18:59:00,104.095,104.095,104.06,104.06,99700000.0
2008-08-15 19:00:00,104.065,104.08,104.055,104.07,77600000.0
2008-08-15 19:01:00,104.07,104.07,104.055,104.055,122900000.0
2008-08-15 19:02:00,104.07,104.07,104.05,104.07,98400000.0
2008-08-15 19:03:00,104.075,104.09,104.075,104.085,55300000.0
2008-08-15 19:04:00,104.08,104.085,104.065,104.085,65400000.0
2008-08-15 19:05:00,104.085,104.09,104.08,104.09,86500000.0
2008-08-15 19:06:00,104.09,104.095,104.07,104.09,96700000.0
2008-08-15 19:07:00,104.09,104.095,104.065,104.095,118200000.0
2008-08-15 19:08:00,104.1,104.1,104.07,104.095,176500000.0
2008-08-15 19:09:00,104.1,104.1,104.075,104.095,91500000.0
2008-08-15 19:10:00,104.105,104.13,104.105,104.13,124900000.0
2008-08-15 19:11:00,104.135,104.16,104.125,104.155,74100000.0
2008-08-15 19:12:00,104.165,104.175,104.15,104.165,63000000.0
2008-08-15 19:13:00,104.165,104.175,104.15,104.15,69200000.0
2008-08-15 19:14:00,104.15,104.16,104.15,104.15,35800000.0
2008-08-15 19:15:00,104.15,104.17,104.14,104.16,88900000.0
2008-08-15 19:16:00,104.155,104.16,104.155,104.16,28100000.0
2008-08-15 19:17:00,104.165,104.165,104.15,104.15,27900000.0
2008-08-15 19:18:00,104.15,104.16,104.145,104.145,39800000.0
2008-08-15 19:19:00,104.145,104.145,104.135,104.135,16000000.0
2008-08-15 19:20:00,104.135,104.135,104.13,104.13,40600000.0
2008-08-15 19:21:00,104.13,104.13,104.105,104.125,85900000.0
2008-08-15 19:22:00,104.125,104.145,104.125,104.135,44400000.0
2008-08-15 19:23:00,104.135,104.135,104.13,104.135,10400000.0
2008-08-15 19:24:00,104.14,104.15,104.135,104.15,30700000.0
2008-08-15 19:25:00,104.15,104.15,104.14,104.15,52000000.0
2008-08-15 19:26:00,104.15,104.15,104.12,104.12,101100000.0
2008-08-15 19:27:00,104.12,104.15,104.115,104.145,85200000.0
2008-08-15 19:28:00,104.145,104.16,104.14,104.16,37700000.0
2008-08-15 19:29:00,104.16,104.2,104.16,104.2,77600000.0
2008-08-15 19:30:00,104.2,104.22,104.185,104.2,112300000.0
2008-08-15 19:31:00,104.195,104.27,104.195,104.265,178800000.0
2008-08-15 19:32:00,104.26,104.29,104.25,104.275,164500000.0
2008-08-15 19:33:00,104.275,104.275,104.255,104.26,82200000.0
2008-08-15 19:34:00,104.26,104.265,104.255,104.255,64400000.0
2008-08-15 19:35:00,104.27,104.275,104.255,104.255,126200000.0
2008-08-15 19:36:00,104.265,104.27,104.255,104.255,55500000.0
2008-08-15 19:37:00,104.26,104.27,104.25,104.25,201900000.0
2008-08-15 19:38:00,104.24,104.24,104.205,104.22,92300000.0
2008-08-15 19:39:00,104.22,104.265,104.21,104.265,109000000.0
2008-08-15 19:40:00,104.265,104.265,104.235,104.245,93900000.0
2008-08-15 19:41:00,104.235,104.24,104.23,104.23,26700000.0
2008-08-15 19:42:00,104.23,104.24,104.23,104.23,35300000.0
2008-08-15 19:43:00,104.23,104.235,104.23,104.23,8300000.0
2008-08-15 19:44:00,104.235,104.24,104.22,104.22,50500000.0
2008-08-15 19:45:00,104.215,104.22,104.215,104.215,11800000.0
2008-08-15 19:46:00,104.23,104.23,104.21,104.21,32700000.0
2008-08-15 19:47:00,104.21,104.21,104.21,104.21,13500000.0
2008-08-15 19:48:00,104.215,104.215,104.21,104.21,6800000.0
2008-08-15 19:49:00,104.21,104.22,104.21,104.22,6800000.0
2008-08-15 19:50:00,104.215,104.23,104.21,104.23,76400000.0
2008-08-15 19:51:00,104.23,104.235,104.215,104.215,40000000.0
2008-08-15 19:52:00,104.215,104.22,104.205,104.205,25500000.0
2008-08-15 19:53:00,104.21,104.215,104.205,104.205,41300000.0
2008-08-15 19:54:00,104.19,104.2,104.19,104.2,58200000.0
2008-08-15 19:55:00,104.21,104.21,104.19,104.19,58200000.0
2008-08-15 19:56:00,104.185,104.185,104.165,104.175,15300000.0
2008-08-15 19:57:00,104.17,104.2,104.17,104.18,80700000.0
2008-08-15 19:58:00,104.185,104.195,104.18,104.18,38400000.0
2008-08-15 19:59:00,104.185,104.19,104.185,104.185,31100000.0
2008-08-15 20:00:00,104.18,104.18,104.175,104.175,15500000.0
2008-08-15 20:01:00,104.175,104.195,104.175,104.19,32300000.0
2008-08-15 20:02:00,104.19,104.19,104.165,104.17,87400000.0
2008-08-15 20:03:00,104.17,104.185,104.17,104.185,18600000.0
2008-08-15 20:04:00,104.18,104.19,104.17,104.175,46100000.0
2008-08-15 20:05:00,104.16,104.17,104.16,104.17,11900000.0
2008-08-15 20:06:00,104.17,104.17,104.165,104.17,11900000.0
2008-08-15 20:07:00,104.165,104.205,104.165,104.2,97300000.0
2008-08-15 20:08:00,104.2,104.265,104.2,104.25,125500000.0
2008-08-15 20:09:00,104.255,104.255,104.215,104.235,75100000.0
2008-08-15 20:10:00,104.23,104.255,104.21,104.25,90100000.0
2008-08-15 20:11:00,104.25,104.31,104.225,104.31,143900000.0
2008-08-15 20:12:00,104.315,104.325,104.29,104.29,43100000.0
2008-08-15 20:13:00,104.29,104.315,104.285,104.285,54600000.0
2008-08-15 20:14:00,104.31,104.345,104.3,104.335,112800000.0
2008-08-15 20:15:00,104.325,104.325,104.305,104.305,23600000.0
2008-08-15 20:16:00,104.31,104.32,104.3,104.315,64300000.0
2008-08-15 20:17:00,104.31,104.315,104.295,104.3,72500000.0
2008-08-15 20:18:00,104.305,104.32,104.295,104.3,48100000.0
2008-08-15 20:19:00,104.3,104.325,104.275,104.29,107600000.0
2008-08-15 20:20:00,104.285,104.285,104.25,104.26,139100000.0
2008-08-15 20:21:00,104.26,104.29,104.26,104.285,55300000.0
2008-08-15 20:22:00,104.285,104.29,104.28,104.28,17200000.0
2008-08-15 20:23:00,104.285,104.29,104.245,104.26,61600000.0
2008-08-15 20:24:00,104.255,104.29,104.25,104.29,94200000.0
2008-08-15 20:25:00,104.285,104.3,104.28,104.3,58000000.0
2008-08-15 20:26:00,104.3,104.335,104.285,104.335,127600000.0
2008-08-15 20:27:00,104.34,104.35,104.3,104.3,112800000.0
2008-08-15 20:28:00,104.3,104.315,104.285,104.3,82200000.0
2008-08-15 20:29:00,104.3,104.31,104.275,104.31,188900000.0
2008-08-15 20:30:00,104.3,104.31,104.265,104.295,184800000.0
2008-08-15 20:31:00,104.29,104.31,104.29,104.305,54800000.0
2008-08-15 20:32:00,104.31,104.34,104.31,104.32,130200000.0
2008-08-15 20:33:00,104.325,104.33,104.31,104.315,64100000.0
2008-08-15 20:34:00,104.325,104.34,104.31,104.335,90500000.0
2008-08-15 20:35:00,104.33,104.37,104.33,104.37,68300000.0
2008-08-15 20:36:00,104.37,104.375,104.36,104.36,62700000.0
2008-08-15 20:37:00,104.375,104.385,104.375,104.375,15400000.0
2008-08-15 20:38:00,104.375,104.385,104.375,104.38,11900000.0
2008-08-15 20:39:00,104.375,104.38,104.365,104.38,36300000.0
2008-08-15 20:40:00,104.375,104.385,104.365,104.385,87300000.0
2008-08-15 20:41:00,104.375,104.39,104.365,104.38,133900000.0
2008-08-15 20:42:00,104.38,104.38,104.345,104.355,69600000.0
2008-08-15 20:43:00,104.35,104.355,104.335,104.355,111500000.0
2008-08-15 20:44:00,104.35,104.355,104.315,104.32,90300000.0
2008-08-15 20:45:00,104.325,104.325,104.315,104.325,13800000.0
2008-08-15 20:46:00,104.325,104.36,104.305,104.33,263800000.0
2008-08-15 20:47:00,104.33,104.35,104.315,104.33,135300000.0
2008-08-15 20:48:00,104.34,104.34,104.31,104.31,38400000.0
2008-08-15 20:49:00,104.315,104.325,104.315,104.315,15600000.0
2008-08-15 20:50:00,104.32,104.325,104.305,104.305,40200000.0
2008-08-15 20:51:00,104.305,104.31,104.29,104.31,77400000.0
2008-08-15 20:52:00,104.31,104.315,104.305,104.305,21700000.0
2008-08-15 20:53:00,104.305,104.31,104.29,104.305,66700000.0
2008-08-15 20:54:00,104.305,104.31,104.275,104.275,63900000.0
2008-08-15 20:55:00,104.29,104.34,104.285,104.31,397000000.0
2008-08-15 20:56:00,104.305,104.32,104.305,104.31,29200000.0
2008-08-15 20:57:00,104.305,104.32,104.305,104.31,30500000.0
2008-08-15 20:58:00,104.31,104.325,104.3,104.315,40400000.0
2008-08-15 20:59:00,104.315,104.315,104.3,104.305,89500000.0
2008-08-15 21:00:00,104.315,104.35,104.305,104.345,320400000.0
2008-08-15 21:01:00,104.35,104.355,104.33,104.345,230000000.0
2008-08-15 21:02:00,104.35,104.37,104.33,104.37,365400000.0
2008-08-15 21:03:00,104.365,104.39,104.365,104.37,192300000.0
2008-08-15 21:04:00,104.37,104.37,104.355,104.355,62200000.0
2008-08-15 21:05:00,104.355,104.385,104.345,104.385,190500000.0
2008-08-15 21:06:00,104.385,104.4,104.38,104.385,129200000.0
2008-08-15 21:07:00,104.385,104.385,104.35,104.35,124300000.0
2008-08-15 21:08:00,104.355,104.36,104.345,104.355,86000000.0
2008-08-15 21:09:00,104.345,104.355,104.34,104.355,92700000.0
2008-08-15 21:10:00,104.355,104.37,104.34,104.36,143200000.0
2008-08-15 21:11:00,104.355,104.38,104.355,104.38,101000000.0
2008-08-15 21:12:00,104.37,104.38,104.35,104.36,350799999.0
2008-08-15 21:13:00,104.36,104.375,104.355,104.375,56700000.0
2008-08-15 21:14:00,104.37,104.375,104.365,104.365,39100000.0
2008-08-15 21:15:00,104.375,104.38,104.375,104.38,14700000.0
2008-08-15 21:16:00,104.38,104.38,104.36,104.37,29100000.0
2008-08-15 21:17:00,104.37,104.37,104.35,104.35,35400000.0
2008-08-15 21:18:00,104.37,104.37,104.35,104.365,80100000.0
2008-08-15 21:19:00,104.365,104.365,104.335,104.34,191300000.0
2008-08-15 21:20:00,104.34,104.34,104.31,104.325,129700000.0
2008-08-15 21:21:00,104.345,104.345,104.32,104.32,83600000.0
2008-08-15 21:22:00,104.335,104.36,104.32,104.345,235200000.0
2008-08-15 21:23:00,104.355,104.37,104.34,104.37,186900000.0
2008-08-15 21:24:00,104.37,104.37,104.355,104.355,99600000.0
2008-08-15 21:25:00,104.34,104.355,104.34,104.355,70100000.0
2008-08-15 21:26:00,104.355,104.36,104.35,104.36,64400000.0
2008-08-15 21:27:00,104.36,104.37,104.35,104.36,74600000.0
2008-08-15 21:28:00,104.355,104.37,104.335,104.345,141500000.0
2008-08-15 21:29:00,104.345,104.35,104.34,104.34,114900000.0
2008-08-15 21:30:00,104.34,104.34,104.31,104.315,146100000.0
2008-08-15 21:31:00,104.315,104.315,104.285,104.295,228700000.0
2008-08-15 21:32:00,104.295,104.32,104.29,104.315,259600000.0
2008-08-15 21:33:00,104.32,104.325,104.305,104.31,187100000.0
2008-08-15 21:34:00,104.31,104.315,104.29,104.29,174500000.0
2008-08-15 21:35:00,104.29,104.3,104.29,104.3,63200000.0
2008-08-15 21:36:00,104.3,104.305,104.295,104.305,27500000.0
2008-08-15 21:37:00,104.295,104.295,104.295,104.295,26600000.0
2008-08-15 21:38:00,104.29,104.31,104.29,104.31,28000000.0
2008-08-15 21:39:00,104.31,104.31,104.3,104.305,56800000.0
2008-08-15 21:40:00,104.305,104.32,104.3,104.31,88000000.0
2008-08-15 21:41:00,104.315,104.315,104.28,104.29,101900000.0
2008-08-15 21:42:00,104.29,104.35,104.29,104.34,61600000.0
2008-08-15 21:43:00,104.34,104.34,104.325,104.34,67500000.0
2008-08-15 21:44:00,104.335,104.385,104.325,104.38,99100000.0
2008-08-15 21:45:00,104.385,104.39,104.365,104.375,86200000.0
2008-08-15 21:46:00,104.39,104.39,104.37,104.39,74100000.0
2008-08-15 21:47:00,104.4,104.4,104.385,104.39,48800000.0
2008-08-15 21:48:00,104.4,104.4,104.35,104.37,98900000.0
2008-08-15 21:49:00,104.365,104.375,104.355,104.375,35700000.0
2008-08-15 21:50:00,104.38,104.39,104.315,104.38,155500000.0
2008-08-15 21:51:00,104.385,104.385,104.335,104.335,105500000.0
2008-08-15 21:52:00,104.335,104.375,104.285,104.375,137500000.0
2008-08-15 21:53:00,104.38,104.38,104.365,104.375,84300000.0
2008-08-15 21:54:00,104.38,104.39,104.37,104.385,82700000.0
2008-08-15 21:55:00,104.39,104.39,104.345,104.345,81400000.0
2008-08-15 21:56:00,104.345,104.35,104.325,104.34,243400000.0
2008-08-15 21:57:00,104.335,104.355,104.295,104.335,121100000.0
2008-08-15 21:58:00,104.35,104.38,104.34,104.365,124900000.0
2008-08-15 21:59:00,104.365,104.365,104.32,104.345,40300000.0
2008-08-15 22:00:00,104.35,104.365,104.335,104.365,229800000.0
2008-08-15 22:01:00,104.35,104.375,104.34,104.375,250700000.0
2008-08-15 22:02:00,104.375,104.375,104.325,104.335,96500000.0
2008-08-15 22:03:00,104.33,104.33,104.305,104.31,30200000.0
2008-08-15 22:04:00,104.31,104.34,104.305,104.325,31000000.0
2008-08-15 22:05:00,104.325,104.325,104.3,104.3,37400000.0
2008-08-15 22:06:00,104.305,104.335,104.29,104.31,85600000.0
2008-08-15 22:07:00,104.31,104.32,104.305,104.315,32800000.0
2008-08-15 22:08:00,104.305,104.325,104.305,104.325,29200000.0
2008-08-15 22:09:00,104.325,104.33,104.32,104.32,18100000.0
2008-08-15 22:10:00,104.32,104.345,104.315,104.335,88500000.0
2008-08-15 22:11:00,104.33,104.34,104.33,104.33,64900000.0
2008-08-15 22:12:00,104.34,104.34,104.315,104.325,17200000.0
2008-08-15 22:13:00,104.33,104.34,104.31,104.32,54300000.0
2008-08-15 22:14:00,104.31,104.315,104.27,104.275,110900000.0
2008-08-15 22:15:00,104.275,104.295,104.27,104.275,54000000.0
2008-08-15 22:16:00,104.28,104.295,104.28,104.285,22400000.0
2008-08-15 22:17:00,104.275,104.305,104.275,104.305,12000000.0
2008-08-15 22:18:00,104.3,104.33,104.3,104.305,82500000.0
2008-08-15 22:19:00,104.295,104.305,104.25,104.26,191100000.0
2008-08-15 22:20:00,104.27,104.29,104.265,104.275,71800000.0
2008-08-15 22:21:00,104.275,104.29,104.26,104.275,170700000.0
2008-08-15 22:22:00,104.265,104.29,104.265,104.28,60600000.0
2008-08-15 22:23:00,104.29,104.29,104.27,104.27,77900000.0
2008-08-15 22:24:00,104.275,104.3,104.26,104.3,74400000.0
2008-08-15 22:25:00,104.3,104.315,104.275,104.275,63600000.0
2008-08-15 22:26:00,104.29,104.33,104.29,104.325,73800000.0
2008-08-15 22:27:00,104.32,104.325,104.315,104.32,13900000.0
2008-08-15 22:28:00,104.32,104.335,104.3,104.33,40600000.0
2008-08-15 22:29:00,104.345,104.345,104.305,104.305,105200000.0
2008-08-15 22:30:00,104.315,104.375,104.31,104.375,55700000.0
2008-08-15 22:31:00,104.38,104.38,104.375,104.375,6800000.0
2008-08-15 22:32:00,104.36,104.36,104.29,104.32,88800000.0
2008-08-15 22:33:00,104.32,104.32,104.3,104.3,53600000.0
2008-08-15 22:34:00,104.295,104.305,104.275,104.275,74400000.0
2008-08-15 22:35:00,104.27,104.31,104.27,104.29,136900000.0
2008-08-15 22:36:00,104.29,104.3,104.275,104.275,60200000.0
2008-08-15 22:37:00,104.255,104.26,104.24,104.245,46800000.0
2008-08-15 22:38:00,104.25,104.285,104.25,104.28,45500000.0
2008-08-15 22:39:00,104.28,104.28,104.235,104.25,35900000.0
2008-08-15 22:40:00,104.25,104.27,104.245,104.27,92800000.0
2008-08-15 22:41:00,104.25,104.25,104.24,104.24,29400000.0
2008-08-15 22:42:00,104.24,104.26,104.24,104.26,50700000.0
2008-08-15 22:43:00,104.26,104.275,104.255,104.27,50000000.0
2008-08-15 22:44:00,104.27,104.275,104.26,104.265,52000000.0
2008-08-15 22:45:00,104.265,104.275,104.255,104.265,39600000.0
2008-08-15 22:46:00,104.265,104.265,104.215,104.23,53500000.0
2008-08-15 22:47:00,104.23,104.23,104.185,104.2,41400000.0
2008-08-15 22:48:00,104.2,104.225,104.195,104.22,30200000.0
2008-08-15 22:49:00,104.225,104.28,104.225,104.27,41800000.0
2008-08-15 22:50:00,104.265,104.28,104.26,104.27,34300000.0
2008-08-15 22:51:00,104.27,104.285,104.26,104.275,25800000.0
2008-08-15 22:52:00,104.275,104.3,104.275,104.28,48400000.0
2008-08-15 22:53:00,104.275,104.3,104.275,104.3,31100000.0
2008-08-15 22:54:00,104.295,104.305,104.275,104.275,52000000.0
2008-08-15 22:55:00,104.275,104.275,104.275,104.275,1700000.0
2008-08-15 22:56:00,104.28,104.285,104.275,104.285,29300000.0
2008-08-15 22:57:00,104.285,104.3,104.27,104.29,79100000.0
2008-08-15 22:58:00,104.29,104.29,104.275,104.29,22700000.0
2008-08-15 22:59:00,104.295,104.31,104.255,104.255,19800000.0
2008-08-17 23:00:00,104.26,104.26,104.26,104.26,67800000.0
2008-08-17 23:01:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:02:00,104.26,104.28,104.26,104.28,56500000.0
2008-08-17 23:03:00,104.29,104.29,104.29,104.29,22600000.0
2008-08-17 23:04:00,104.28,104.28,104.28,104.28,22600000.0
2008-08-17 23:05:00,104.29,104.3,104.28,104.28,180800000.0
2008-08-17 23:06:00,104.27,104.27,104.27,104.27,11300000.0
2008-08-17 23:08:00,104.23,104.24,104.23,104.24,45200000.0
2008-08-17 23:10:00,104.24,104.26,104.24,104.26,16500000.0
2008-08-17 23:11:00,104.26,104.26,104.26,104.26,4200000.0
2008-08-17 23:12:00,104.26,104.26,104.25,104.25,6300000.0
2008-08-17 23:13:00,104.26,104.26,104.26,104.26,22600000.0
2008-08-17 23:14:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:15:00,104.24,104.25,104.21,104.245,36000000.0
2008-08-17 23:16:00,104.24,104.26,104.24,104.26,13400000.0
2008-08-17 23:17:00,104.25,104.25,104.25,104.25,22600000.0
2008-08-17 23:18:00,104.24,104.24,104.24,104.24,2100000.0
2008-08-17 23:19:00,104.25,104.25,104.24,104.24,13400000.0
2008-08-17 23:20:00,104.25,104.25,104.25,104.25,11300000.0
2008-08-17 23:21:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:22:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:24:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:25:00,104.27,104.27,104.26,104.26,33900000.0
2008-08-17 23:26:00,104.24,104.26,104.24,104.26,13400000.0
2008-08-17 23:27:00,104.24,104.26,104.24,104.26,13400000.0
2008-08-17 23:29:00,104.26,104.27,104.26,104.27,22600000.0
2008-08-17 23:30:00,104.27,104.27,104.26,104.27,33900000.0
2008-08-17 23:32:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:33:00,104.26,104.33,104.26,104.33,44200000.0
2008-08-17 23:34:00,104.33,104.33,104.33,104.33,2100000.0
2008-08-17 23:38:00,104.33,104.33,104.245,104.27,91400000.0
2008-08-17 23:41:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:42:00,104.22,104.25,104.22,104.25,22600000.0
2008-08-17 23:43:00,104.26,104.26,104.26,104.26,11300000.0
2008-08-17 23:44:00,104.24,104.27,104.24,104.27,27700000.0
2008-08-17 23:46:00,104.26,104.27,104.26,104.26,40400000.0
2008-08-17 23:48:00,104.27,104.27,104.26,104.27,53100000.0
2008-08-17 23:49:00,104.27,104.27,104.27,104.27,297000000.0
2008-08-17 23:50:00,104.27,104.27,104.27,104.27,54000000.0
2008-08-17 23:51:00,104.27,104.27,104.24,104.24,109300000.0
2008-08-17 23:52:00,104.26,104.26,104.26,104.26,37200000.0
2008-08-17 23:53:00,104.26,104.26,104.19,104.21,66000000.0
2008-08-17 23:54:00,104.22,104.23,104.22,104.23,22600000.0
2008-08-17 23:55:00,104.21,104.21,104.21,104.21,22600000.0
2008-08-17 23:56:00,104.2,104.2,104.2,104.2,33900000.0
2008-08-17 23:57:00,104.22,104.22,104.22,104.22,11300000.0
2008-08-17 23:58:00,104.23,104.23,104.165,104.18,56500000.0
2008-08-17 23:59:00,104.175,104.175,104.175,104.175,1000000.0
2008-08-18 00:00:00,104.18,104.19,104.175,104.19,50400000.0
2008-08-18 00:02:00,104.19,104.195,104.185,104.195,29600000.0
2008-08-18 00:03:00,104.19,104.2,104.185,104.195,97700000.0
2008-08-18 00:04:00,104.195,104.22,104.195,104.205,10100000.0
2008-08-18 00:05:00,104.2,104.2,104.195,104.2,7200000.0
2008-08-18 00:06:00,104.2,104.22,104.19,104.195,24800000.0
2008-08-18 00:07:00,104.195,104.205,104.195,104.205,3000000.0
2008-08-18 00:08:00,104.205,104.21,104.2,104.2,15800000.0
2008-08-18 00:09:00,104.2,104.2,104.18,104.2,92900000.0
2008-08-18 00:10:00,104.2,104.2,104.16,104.16,50800000.0
2008-08-18 00:11:00,104.19,104.21,104.19,104.21,93100000.0
2008-08-18 00:12:00,104.21,104.21,104.21,104.21,25900000.0
2008-08-18 00:13:00,104.21,104.225,104.21,104.215,25200000.0
2008-08-18 00:14:00,104.215,104.215,104.16,104.17,68600000.0
2008-08-18 00:15:00,104.185,104.215,104.185,104.205,68200000.0
2008-08-18 00:16:00,104.195,104.195,104.195,104.195,1000000.0
2008-08-18 00:17:00,104.185,104.19,104.18,104.19,9200000.0
2008-08-18 00:18:00,104.195,104.205,104.195,104.205,2000000.0
2008-08-18 00:19:00,104.19,104.195,104.185,104.195,51300000.0
2008-08-18 00:20:00,104.195,104.205,104.195,104.195,6000000.0
2008-08-18 00:21:00,104.195,104.195,104.13,104.14,38400000.0
2008-08-18 00:22:00,104.14,104.14,104.12,104.12,62800000.0
2008-08-18 00:23:00,104.12,104.12,104.12,104.12,79100000.0
2008-08-18 00:24:00,104.11,104.12,104.09,104.11,259900000.0
2008-08-18 00:25:00,104.11,104.12,104.1,104.11,192100000.0
2008-08-18 00:26:00,104.12,104.12,104.11,104.12,79100000.0
2008-08-18 00:27:00,104.12,104.12,104.09,104.1,203400000.0
2008-08-18 00:28:00,104.08,104.08,104.06,104.06,134700000.0
2008-08-18 00:29:00,104.06,104.06,104.06,104.06,124300000.0
2008-08-18 00:30:00,104.06,104.07,104.055,104.07,51300000.0
2008-08-18 00:31:00,104.07,104.08,104.07,104.08,65200000.0
2008-08-18 00:32:00,104.08,104.105,104.06,104.085,108900000.0
2008-08-18 00:33:00,104.085,104.09,104.07,104.09,24900001.0
2008-08-18 00:34:00,104.09,104.09,104.08,104.08,150200000.0
2008-08-18 00:35:00,104.09,104.115,104.07,104.105,150200000.0
2008-08-18 00:36:00,104.095,104.105,104.095,104.1,7100000.0
2008-08-18 00:37:00,104.1,104.1,104.1,104.1,4200000.0
2008-08-18 00:38:00,104.105,104.125,104.105,104.115,12200000.0
2008-08-18 00:39:00,104.115,104.115,104.105,104.11,6100000.0
2008-08-18 00:40:00,104.11,104.11,104.1,104.105,17800000.0
2008-08-18 00:41:00,104.105,104.12,104.1,104.11,22700000.0
2008-08-18 00:42:00,104.11,104.12,104.11,104.11,9400000.0
2008-08-18 00:43:00,104.11,104.11,104.11,104.11,4200000.0
2008-08-18 00:44:00,104.115,104.12,104.11,104.11,10400000.0
2008-08-18 00:45:00,104.115,104.115,104.105,104.11,10300000.0
2008-08-18 00:46:00,104.11,104.11,104.1,104.1,29300000.0
2008-08-18 00:47:00,104.1,104.1,104.075,104.085,9300000.0
2008-08-18 00:48:00,104.085,104.085,104.055,104.07,17500000.0
2008-08-18 00:49:00,104.07,104.07,104.07,104.07,42600000.0
2008-08-18 00:50:00,104.07,104.07,104.05,104.05,21900000.0
2008-08-18 00:51:00,104.05,104.11,104.05,104.11,134100000.0
2008-08-18 00:52:00,104.1,104.11,104.095,104.11,47500000.0
2008-08-18 00:53:00,104.1,104.11,104.1,104.11,41600000.0
2008-08-18 00:54:00,104.11,104.12,104.1,104.12,32200000.0
2008-08-18 00:55:00,104.12,104.12,104.12,104.12,4200000.0
2008-08-18 00:56:00,104.125,104.125,104.125,104.125,11000000.0
2008-08-18 00:57:00,104.125,104.125,104.115,104.12,7200000.0
2008-08-18 00:58:00,104.12,104.145,104.11,104.115,34700000.0
2008-08-18 00:59:00,104.115,104.12,104.105,104.12,48600000.0
2008-08-18 01:00:00,104.12,104.12,104.12,104.12,53700000.0
2008-08-18 01:01:00,104.12,104.12,104.11,104.11,109200000.0
2008-08-18 01:02:00,104.11,104.11,104.11,104.11,44200000.0
2008-08-18 01:03:00,104.11,104.13,104.11,104.13,163000000.0
2008-08-18 01:04:00,104.13,104.14,104.13,104.14,390800000.0
2008-08-18 01:05:00,104.13,104.13,104.09,104.12,235500000.0
2008-08-18 01:06:00,104.12,104.12,104.11,104.12,196299999.0
2008-08-18 01:07:00,104.12,104.13,104.12,104.13,48400000.0
2008-08-18 01:08:00,104.12,104.13,104.12,104.12,119800000.0
2008-08-18 01:09:00,104.12,104.14,104.12,104.13,195400000.0
2008-08-18 01:10:00,104.13,104.14,104.12,104.12,143000000.0
2008-08-18 01:11:00,104.125,104.14,104.12,104.13,143900000.0
2008-08-18 01:12:00,104.14,104.14,104.14,104.14,10800000.0
2008-08-18 01:13:00,104.14,104.16,104.135,104.15,346799999.0
2008-08-18 01:14:00,104.15,104.15,104.09,104.1,368499998.0
2008-08-18 01:15:00,104.11,104.11,104.1,104.11,130000004.0
2008-08-18 01:16:00,104.11,104.12,104.1,104.12,230600003.0
2008-08-18 01:17:00,104.115,104.125,104.11,104.12,120200001.0
2008-08-18 01:18:00,104.12,104.13,104.12,104.13,105900003.0
2008-08-18 01:19:00,104.12,104.13,104.12,104.13,150100005.0
2008-08-18 01:20:00,104.13,104.13,104.11,104.12,93800002.0
2008-08-18 01:21:00,104.12,104.14,104.115,104.12,148500002.0
2008-08-18 01:22:00,104.13,104.135,104.12,104.12,81200002.0
2008-08-18 01:23:00,104.12,104.125,104.095,104.12,271000010.0
2008-08-18 01:24:00,104.11,104.12,104.08,104.12,125600003.0
2008-08-18 01:25:00,104.12,104.12,104.11,104.12,100000003.0
2008-08-18 01:26:00,104.12,104.12,104.12,104.12,168400008.0
2008-08-18 01:27:00,104.12,104.125,104.12,104.125,25600001.0
2008-08-18 01:28:00,104.125,104.125,104.12,104.12,8400000.0
2008-08-18 01:29:00,104.11,104.11,104.1,104.11,57100001.0
2008-08-18 01:30:00,104.12,104.12,104.1,104.1,117400004.0
2008-08-18 01:31:00,104.105,104.12,104.105,104.12,89100000.0
2008-08-18 01:32:00,104.12,104.15,104.12,104.13,102000004.0
2008-08-18 01:33:00,104.125,104.16,104.125,104.15,91900000.0
2008-08-18 01:34:00,104.15,104.15,104.13,104.15,176500000.0
2008-08-18 01:35:00,104.16,104.16,104.15,104.15,20400000.0
2008-08-18 01:36:00,104.16,104.16,104.13,104.13,45499999.0
2008-08-18 01:37:00,104.13,104.13,104.125,104.13,46599999.0
2008-08-18 01:38:00,104.13,104.15,104.12,104.135,119100006.0
2008-08-18 01:39:00,104.15,104.15,104.13,104.13,39800001.0
2008-08-18 01:40:00,104.13,104.135,104.125,104.125,15900000.0
2008-08-18 01:41:00,104.13,104.13,104.105,104.12,237800002.0
2008-08-18 01:42:00,104.12,104.12,104.09,104.09,317800003.0
2008-08-18 01:43:00,104.09,104.17,104.09,104.17,410000002.0
2008-08-18 01:44:00,104.17,104.17,104.155,104.16,75500001.0
2008-08-18 01:45:00,104.16,104.18,104.16,104.165,39300001.0
2008-08-18 01:47:00,104.16,104.16,104.12,104.12,151800003.0
2008-08-18 01:48:00,104.12,104.12,104.095,104.105,765700001.0
2008-08-18 01:49:00,104.11,104.12,104.1,104.12,84500001.0
2008-08-18 01:50:00,104.115,104.12,104.1,104.12,163700002.0
2008-08-18 01:51:00,104.12,104.12,104.04,104.065,106900000.0
2008-08-18 01:52:00,104.055,104.105,104.05,104.105,70300000.0
2008-08-18 01:53:00,104.11,104.12,104.11,104.12,21900000.0
2008-08-18 01:54:00,104.12,104.14,104.12,104.14,14600000.0
2008-08-18 01:55:00,104.14,104.175,104.14,104.155,102000000.0
2008-08-18 01:56:00,104.16,104.16,104.14,104.15,67300000.0
2008-08-18 01:57:00,104.15,104.16,104.135,104.135,28300000.0
2008-08-18 01:58:00,104.135,104.15,104.13,104.15,131500002.0
2008-08-18 01:59:00,104.15,104.16,104.15,104.16,45500000.0
2008-08-18 02:00:00,104.16,104.16,104.15,104.15,25300000.0
2008-08-18 02:01:00,104.15,104.15,104.14,104.14,66800000.0
2008-08-18 02:02:00,104.135,104.14,104.11,104.11,27200000.0
2008-08-18 02:03:00,104.12,104.14,104.105,104.12,196800003.0
2008-08-18 02:04:00,104.12,104.14,104.11,104.13,90000000.0
2008-08-18 02:05:00,104.13,104.145,104.105,104.145,63400001.0
2008-08-18 02:06:00,104.145,104.145,104.145,104.145,11000000.0
2008-08-18 02:07:00,104.145,104.15,104.145,104.145,29400000.0
2008-08-18 02:08:00,104.145,104.145,104.145,104.145,18000000.0
2008-08-18 02:09:00,104.145,104.145,103.91,103.94,420900001.0
2008-08-18 02:10:00,103.94,103.995,103.91,103.995,164900000.0
2008-08-18 02:11:00,103.995,104.02,103.95,104.02,129500001.0
2008-08-18 02:12:00,104.02,104.03,104.0,104.01,632600001.0
2008-08-18 02:13:00,104.01,104.01,103.9,103.93,654099999.0
2008-08-18 02:14:00,103.93,103.98,103.91,103.96,1175200012.0
2008-08-18 02:15:00,103.96,103.99,103.94,103.94,1000599992.0
2008-08-18 02:16:00,103.94,103.95,103.92,103.93,839399995.0
2008-08-18 02:17:00,103.93,103.98,103.93,103.96,297200000.0
2008-08-18 02:18:00,103.96,103.985,103.95,103.96,555400003.0
2008-08-18 02:19:00,103.96,103.995,103.96,103.98,694100000.0
2008-08-18 02:20:00,103.98,103.995,103.98,103.99,896600012.0
2008-08-18 02:21:00,103.99,104.005,103.945,103.995,511099995.0
2008-08-18 02:22:00,103.995,104.015,103.975,103.99,436200002.0
2008-08-18 02:23:00,103.99,103.995,103.97,103.975,887399993.0
2008-08-18 02:24:00,103.98,104.005,103.975,103.995,383000000.0
2008-08-18 02:25:00,103.995,104.04,103.995,104.01,413800004.0
2008-08-18 02:26:00,104.01,104.015,104.01,104.015,87800002.0
2008-08-18 02:27:00,104.015,104.04,104.015,104.04,63300000.0
2008-08-18 02:28:00,104.04,104.06,104.035,104.035,410800010.0
2008-08-18 02:29:00,104.04,104.05,104.03,104.05,249200001.0
2008-08-18 02:30:00,104.04,104.05,104.01,104.01,400300003.0
2008-08-18 02:31:00,104.01,104.04,104.01,104.04,381300001.0
2008-08-18 02:32:00,104.05,104.1,104.04,104.07,168800000.0
2008-08-18 02:33:00,104.09,104.1,104.075,104.1,396399998.0
2008-08-18 02:34:00,104.1,104.12,104.085,104.085,275800004.0
2008-08-18 02:35:00,104.09,104.09,104.055,104.06,473799998.0
2008-08-18 02:36:00,104.055,104.08,104.04,104.08,667599998.0
2008-08-18 02:37:00,104.09,104.09,104.05,104.07,715200009.0
2008-08-18 02:38:00,104.08,104.1,104.06,104.1,503900000.0
2008-08-18 02:39:00,104.095,104.1,104.085,104.1,1055299998.0
2008-08-18 02:40:00,104.1,104.13,104.09,104.13,409800000.0
2008-08-18 02:41:00,104.12,104.12,104.095,104.105,732599997.0
2008-08-18 02:42:00,104.105,104.105,104.105,104.105,11000000.0
2008-08-18 02:43:00,104.12,104.12,104.09,104.1,114900002.0
2008-08-18 02:44:00,104.1,104.12,104.085,104.1,432700005.0
2008-08-18 02:45:00,104.12,104.13,104.09,104.1,411599998.0
2008-08-18 02:46:00,104.1,104.11,104.045,104.055,957500007.0
2008-08-18 02:47:00,104.06,104.08,104.05,104.07,200799999.0
2008-08-18 02:48:00,104.07,104.09,104.065,104.07,434100000.0
2008-08-18 02:49:00,104.07,104.08,104.07,104.07,594199993.0
2008-08-18 02:50:00,104.07,104.07,104.05,104.05,291500000.0
2008-08-18 02:51:00,104.05,104.07,104.04,104.065,425900000.0
2008-08-18 02:52:00,104.07,104.1,104.065,104.09,133800002.0
2008-08-18 02:53:00,104.09,104.16,104.08,104.145,293900001.0
2008-08-18 02:54:00,104.145,104.145,104.095,104.095,170900000.0
2008-08-18 02:55:00,104.095,104.13,104.06,104.12,353100001.0
2008-08-18 02:56:00,104.13,104.13,104.115,104.13,223500000.0
2008-08-18 02:57:00,104.13,104.145,104.12,104.135,128900000.0
2008-08-18 02:58:00,104.14,104.17,104.135,104.15,251800000.0
2008-08-18 02:59:00,104.15,104.155,104.13,104.135,447200000.0
2008-08-18 03:00:00,104.14,104.145,104.12,104.13,226600000.0
2008-08-18 03:01:00,104.13,104.15,104.125,104.15,126000000.0
2008-08-18 03:02:00,104.14,104.14,104.13,104.135,75600000.0
2008-08-18 03:03:00,104.14,104.15,104.14,104.15,18200000.0
2008-08-18 03:04:00,104.15,104.15,104.14,104.145,28000000.0
2008-08-18 03:05:00,104.14,104.145,104.125,104.135,153700000.0
2008-08-18 03:06:00,104.14,104.16,104.14,104.16,108900000.0
2008-08-18 03:07:00,104.16,104.2,104.155,104.18,224400000.0
2008-08-18 03:08:00,104.185,104.19,104.185,104.19,35600000.0
2008-08-18 03:09:00,104.185,104.225,104.185,104.205,140200000.0
2008-08-18 03:10:00,104.21,104.225,104.205,104.225,123000000.0
2008-08-18 03:11:00,104.23,104.235,104.22,104.22,86400000.0
2008-08-18 03:12:00,104.215,104.23,104.21,104.21,154200000.0
2008-08-18 03:13:00,104.21,104.25,104.2,104.25,212200000.0
2008-08-18 03:14:00,104.245,104.305,104.225,104.285,264900000.0
2008-08-18 03:15:00,104.285,104.285,104.26,104.26,211200000.0
2008-08-18 03:16:00,104.265,104.29,104.26,104.27,443800000.0
2008-08-18 03:17:00,104.275,104.275,104.2,104.22,237200000.0
2008-08-18 03:18:00,104.22,104.23,104.2,104.205,241400000.0
2008-08-18 03:19:00,104.205,104.21,104.19,104.195,165200000.0
2008-08-18 03:20:00,104.19,104.195,104.16,104.16,155400000.0
2008-08-18 03:21:00,104.155,104.185,104.15,104.175,167200000.0
2008-08-18 03:22:00,104.17,104.175,104.165,104.17,70200000.0
2008-08-18 03:23:00,104.17,104.17,104.15,104.155,122000000.0
2008-08-18 03:24:00,104.15,104.17,104.15,104.165,122700000.0
2008-08-18 03:25:00,104.175,104.225,104.175,104.21,252300000.0
2008-08-18 03:26:00,104.21,104.225,104.175,104.195,243600000.0
2008-08-18 03:27:00,104.19,104.205,104.185,104.205,108400000.0
2008-08-18 03:28:00,104.2,104.22,104.2,104.215,79500000.0
2008-08-18 03:29:00,104.22,104.22,104.21,104.22,27800000.0
2008-08-18 03:30:00,104.215,104.235,104.215,104.235,38500000.0
2008-08-18 03:31:00,104.24,104.25,104.22,104.23,225900000.0
2008-08-18 03:32:00,104.23,104.24,104.23,104.23,59200000.0
2008-08-18 03:33:00,104.235,104.235,104.23,104.235,19400000.0
2008-08-18 03:35:00,104.235,104.24,104.225,104.225,50000000.0
2008-08-18 03:36:00,104.225,104.23,104.215,104.22,65000000.0
2008-08-18 03:37:00,104.22,104.225,104.22,104.225,5200000.0
2008-08-18 03:38:00,104.21,104.215,104.175,104.185,118200000.0
2008-08-18 03:39:00,104.18,104.2,104.18,104.195,132600000.0
2008-08-18 03:40:00,104.195,104.195,104.185,104.195,16900000.0
2008-08-18 03:41:00,104.195,104.195,104.195,104.195,19400000.0
2008-08-18 03:42:00,104.195,104.195,104.19,104.19,36500000.0
2008-08-18 03:43:00,104.19,104.19,104.19,104.19,47400000.0
2008-08-18 03:44:00,104.19,104.195,104.19,104.195,32400000.0
2008-08-18 03:45:00,104.195,104.2,104.19,104.195,71200000.0
2008-08-18 03:46:00,104.2,104.205,104.2,104.2,21600000.0
2008-08-18 03:47:00,104.2,104.205,104.2,104.205,21600000.0
2008-08-18 03:48:00,104.2,104.205,104.2,104.205,10800000.0
2008-08-18 03:49:00,104.205,104.205,104.185,104.185,107600000.0
2008-08-18 03:50:00,104.18,104.185,104.155,104.16,141300000.0
2008-08-18 03:51:00,104.165,104.185,104.165,104.175,41000000.0
2008-08-18 03:52:00,104.17,104.185,104.165,104.185,74400000.0
2008-08-18 03:53:00,104.185,104.185,104.175,104.185,199600000.0
2008-08-18 03:54:00,104.18,104.19,104.175,104.175,84200000.0
2008-08-18 03:55:00,104.18,104.19,104.18,104.19,14000000.0
2008-08-18 03:56:00,104.195,104.205,104.195,104.195,43900000.0
2008-08-18 03:58:00,104.2,104.205,104.195,104.205,39800000.0
2008-08-18 03:59:00,104.205,104.23,104.205,104.225,166900000.0
2008-08-18 04:00:00,104.23,104.23,104.225,104.225,34400000.0
2008-08-18 04:01:00,104.23,104.23,104.225,104.225,29000000.0
2008-08-18 04:02:00,104.22,104.23,104.21,104.225,101900000.0
2008-08-18 04:03:00,104.23,104.26,104.23,104.245,78500000.0
2008-08-18 04:04:00,104.25,104.25,104.23,104.23,41000000.0
2008-08-18 04:06:00,104.235,104.26,104.235,104.26,61400000.0
2008-08-18 04:07:00,104.26,104.26,104.235,104.235,62600000.0
2008-08-18 04:08:00,104.24,104.245,104.235,104.235,135800000.0
2008-08-18 04:09:00,104.245,104.25,104.235,104.24,237400000.0
2008-08-18 04:10:00,104.24,104.24,104.23,104.23,49600000.0
2008-08-18 04:11:00,104.23,104.24,104.215,104.22,124900000.0
2008-08-18 04:12:00,104.22,104.22,104.215,104.215,35600000.0
2008-08-18 04:13:00,104.21,104.215,104.21,104.21,30200000.0
2008-08-18 04:14:00,104.205,104.22,104.205,104.215,113200000.0
2008-08-18 04:15:00,104.22,104.23,104.21,104.22,84000000.0
2008-08-18 04:16:00,104.22,104.23,104.215,104.215,87200000.0
2008-08-18 04:17:00,104.22,104.22,104.215,104.215,19400000.0
2008-08-18 04:18:00,104.22,104.225,104.215,104.225,44200000.0
2008-08-18 04:20:00,104.22,104.22,104.215,104.22,24800000.0
2008-08-18 04:21:00,104.215,104.215,104.2,104.21,54000000.0
2008-08-18 04:22:00,104.205,104.21,104.2,104.21,27000000.0
2008-08-18 04:23:00,104.205,104.22,104.195,104.22,102400000.0
2008-08-18 04:24:00,104.22,104.235,104.22,104.23,64600000.0
2008-08-18 04:25:00,104.23,104.23,104.225,104.23,22600000.0
2008-08-18 04:26:00,104.23,104.235,104.23,104.23,76500000.0
2008-08-18 04:27:00,104.23,104.24,104.23,104.24,58200000.0
2008-08-18 04:28:00,104.245,104.245,104.235,104.235,42000000.0
2008-08-18 04:29:00,104.235,104.24,104.23,104.24,81000000.0
2008-08-18 04:30:00,104.24,104.24,104.21,104.21,101400000.0
2008-08-18 04:31:00,104.205,104.21,104.185,104.185,120800000.0
2008-08-18 04:32:00,104.18,104.195,104.18,104.19,52800000.0
2008-08-18 04:33:00,104.19,104.205,104.19,104.2,30200000.0
2008-08-18 04:34:00,104.2,104.205,104.19,104.195,119800000.0
2008-08-18 04:35:00,104.19,104.205,104.19,104.2,78800000.0
2008-08-18 04:37:00,104.2,104.2,104.19,104.19,21600000.0
2008-08-18 04:38:00,104.19,104.19,104.165,104.17,43200000.0
2008-08-18 04:39:00,104.165,104.17,104.145,104.15,129600000.0
2008-08-18 04:40:00,104.155,104.155,104.125,104.125,86400000.0
2008-08-18 04:41:00,104.13,104.13,104.125,104.125,10800000.0
2008-08-18 04:42:00,104.13,104.135,104.125,104.13,59400000.0
2008-08-18 04:43:00,104.125,104.155,104.125,104.155,70200000.0
2008-08-18 04:44:00,104.15,104.165,104.15,104.155,81000000.0
2008-08-18 04:45:00,104.15,104.15,104.15,104.15,5400000.0
2008-08-18 04:46:00,104.155,104.16,104.15,104.15,32400000.0
2008-08-18 04:47:00,104.14,104.15,104.14,104.15,37800000.0
2008-08-18 04:48:00,104.145,104.15,104.13,104.135,37800000.0
2008-08-18 04:49:00,104.14,104.155,104.14,104.155,32400000.0
2008-08-18 04:50:00,104.16,104.18,104.16,104.18,59400000.0
2008-08-18 04:51:00,104.18,104.18,104.18,104.18,24800000.0
2008-08-18 04:52:00,104.18,104.18,104.18,104.18,24800000.0
2008-08-18 04:53:00,104.18,104.18,104.17,104.17,47400000.0
2008-08-18 04:54:00,104.175,104.175,104.17,104.175,37800000.0
2008-08-18 04:55:00,104.17,104.175,104.165,104.17,94800000.0
2008-08-18 04:56:00,104.175,104.175,104.165,104.165,43200000.0
2008-08-18 04:57:00,104.16,104.16,104.155,104.155,21600000.0
2008-08-18 04:58:00,104.15,104.15,104.145,104.15,37800000.0
2008-08-18 04:59:00,104.155,104.155,104.15,104.15,10800000.0
2008-08-18 05:00:00,104.155,104.17,104.15,104.15,138200001.0
2008-08-18 05:01:00,104.155,104.155,104.15,104.15,10800000.0
2008-08-18 05:02:00,104.145,104.145,104.11,104.12,106800000.0
2008-08-18 05:03:00,104.12,104.13,104.115,104.125,73400000.0
2008-08-18 05:04:00,104.12,104.125,104.1,104.105,140200000.0
2008-08-18 05:05:00,104.1,104.12,104.1,104.11,111200000.0
2008-08-18 05:06:00,104.115,104.12,104.11,104.115,124000000.0
2008-08-18 05:07:00,104.12,104.12,104.11,104.115,87400000.0
2008-08-18 05:08:00,104.11,104.12,104.11,104.12,30200000.0
2008-08-18 05:09:00,104.12,104.12,104.115,104.115,10800000.0
2008-08-18 05:10:00,104.115,104.115,104.1,104.1,75600000.0
2008-08-18 05:11:00,104.095,104.1,104.095,104.095,27000000.0
2008-08-18 05:12:00,104.1,104.11,104.09,104.095,128400000.0
2008-08-18 05:13:00,104.1,104.12,104.095,104.11,130400000.0
2008-08-18 05:14:00,104.115,104.115,104.11,104.115,16200000.0
2008-08-18 05:15:00,104.11,104.12,104.11,104.12,42000000.0
2008-08-18 05:16:00,104.115,104.115,104.105,104.11,48600000.0
2008-08-18 05:17:00,104.11,104.11,104.1,104.11,71200000.0
2008-08-18 05:18:00,104.11,104.11,104.1,104.1,21600000.0
2008-08-18 05:19:00,104.095,104.105,104.09,104.1,60400000.0
2008-08-18 05:20:00,104.1,104.125,104.09,104.125,152000000.0
2008-08-18 05:21:00,104.13,104.155,104.13,104.155,23600000.0
2008-08-18 05:22:00,104.155,104.155,104.145,104.15,37800000.0
2008-08-18 05:23:00,104.15,104.15,104.095,104.14,83000000.0
2008-08-18 05:24:00,104.145,104.145,104.1,104.14,144100000.0
2008-08-18 05:25:00,104.145,104.145,104.14,104.14,16200000.0
2008-08-18 05:26:00,104.14,104.14,104.115,104.115,146400000.0
2008-08-18 05:27:00,104.115,104.13,104.105,104.13,106800000.0
2008-08-18 05:28:00,104.14,104.14,104.125,104.125,13800000.0
2008-08-18 05:29:00,104.125,104.125,104.125,104.125,6400000.0
2008-08-18 05:30:00,104.13,104.155,104.13,104.155,9100000.0
2008-08-18 05:31:00,104.14,104.15,104.135,104.14,49200000.0
2008-08-18 05:32:00,104.15,104.16,104.14,104.16,96600000.0
2008-08-18 05:33:00,104.16,104.165,104.16,104.165,49600000.0
2008-08-18 05:34:00,104.16,104.16,104.16,104.16,8600000.0
2008-08-18 05:35:00,104.165,104.165,104.16,104.16,48500000.0
2008-08-18 05:36:00,104.16,104.165,104.16,104.16,49500000.0
2008-08-18 05:37:00,104.17,104.17,104.16,104.16,30200000.0
2008-08-18 05:38:00,104.165,104.18,104.16,104.18,25800000.0
2008-08-18 05:39:00,104.175,104.175,104.16,104.16,85100000.0
2008-08-18 05:40:00,104.16,104.175,104.155,104.165,114400000.0
2008-08-18 05:41:00,104.16,104.165,104.145,104.145,27000000.0
2008-08-18 05:42:00,104.15,104.175,104.145,104.17,103600001.0
2008-08-18 05:43:00,104.165,104.165,104.15,104.16,43200000.0
2008-08-18 05:44:00,104.155,104.155,104.145,104.145,85100000.0
2008-08-18 05:45:00,104.14,104.145,104.14,104.145,10800000.0
2008-08-18 05:46:00,104.15,104.165,104.15,104.165,43200000.0
2008-08-18 05:47:00,104.16,104.16,104.145,104.155,86400000.0
2008-08-18 05:48:00,104.15,104.155,104.145,104.15,64800000.0
2008-08-18 05:49:00,104.145,104.145,104.1,104.12,135000000.0
2008-08-18 05:50:00,104.125,104.13,104.12,104.125,59400000.0
2008-08-18 05:51:00,104.12,104.14,104.12,104.13,48600000.0
2008-08-18 05:52:00,104.135,104.135,104.13,104.13,21600000.0
2008-08-18 05:53:00,104.135,104.135,104.115,104.115,27000000.0
2008-08-18 05:54:00,104.11,104.12,104.11,104.12,37800000.0
2008-08-18 05:55:00,104.115,104.125,104.11,104.11,116600001.0
2008-08-18 05:56:00,104.11,104.13,104.11,104.115,143600001.0
2008-08-18 05:57:00,104.11,104.11,104.1,104.11,48600000.0
2008-08-18 05:58:00,104.115,104.115,104.105,104.105,43200000.0
2008-08-18 05:59:00,104.11,104.13,104.095,104.13,126000000.0
2008-08-18 06:00:00,104.13,104.19,104.13,104.19,319100000.0
2008-08-18 06:01:00,104.19,104.19,104.19,104.19,164400000.0
2008-08-18 06:02:00,104.195,104.195,104.19,104.19,19400000.0
2008-08-18 06:03:00,104.19,104.19,104.19,104.19,40800000.0
2008-08-18 06:04:00,104.19,104.19,104.19,104.19,58000000.0
2008-08-18 06:05:00,104.19,104.19,104.18,104.18,104200000.0
2008-08-18 06:06:00,104.18,104.195,104.155,104.16,394400000.0
2008-08-18 06:07:00,104.16,104.18,104.15,104.17,259700000.0
2008-08-18 06:08:00,104.17,104.19,104.16,104.16,227100000.0
2008-08-18 06:09:00,104.16,104.195,104.16,104.19,215100000.0
2008-08-18 06:10:00,104.19,104.19,104.13,104.14,78800000.0
2008-08-18 06:11:00,104.145,104.18,104.145,104.175,58200000.0
2008-08-18 06:12:00,104.18,104.185,104.17,104.17,54000000.0
2008-08-18 06:13:00,104.165,104.175,104.16,104.17,86400000.0
2008-08-18 06:14:00,104.165,104.18,104.165,104.18,48600000.0
2008-08-18 06:15:00,104.175,104.185,104.17,104.18,64800000.0
2008-08-18 06:16:00,104.175,104.185,104.17,104.17,64800000.0
2008-08-18 06:17:00,104.18,104.18,104.175,104.175,10800000.0
2008-08-18 06:18:00,104.17,104.17,104.15,104.15,48600000.0
2008-08-18 06:19:00,104.145,104.16,104.145,104.16,70200000.0
2008-08-18 06:20:00,104.155,104.155,104.135,104.14,43200000.0
2008-08-18 06:21:00,104.145,104.155,104.14,104.155,59400000.0
2008-08-18 06:22:00,104.16,104.17,104.16,104.17,37800000.0
2008-08-18 06:23:00,104.165,104.175,104.165,104.175,16200000.0
2008-08-18 06:25:00,104.18,104.19,104.18,104.185,37800000.0
2008-08-18 06:26:00,104.19,104.19,104.185,104.185,21600000.0
2008-08-18 06:27:00,104.18,104.18,104.175,104.18,16200000.0
2008-08-18 06:28:00,104.175,104.18,104.17,104.18,21600000.0
2008-08-18 06:29:00,104.175,104.18,104.165,104.175,54000000.0
2008-08-18 06:30:00,104.175,104.195,104.175,104.185,117600001.0
2008-08-18 06:31:00,104.19,104.19,104.17,104.185,92800000.0
2008-08-18 06:32:00,104.19,104.2,104.19,104.19,80300000.0
2008-08-18 06:33:00,104.19,104.2,104.19,104.2,57200000.0
2008-08-18 06:34:00,104.2,104.2,104.185,104.19,89600000.0
2008-08-18 06:35:00,104.185,104.185,104.18,104.18,49600000.0
2008-08-18 06:36:00,104.18,104.18,104.175,104.175,10800000.0
2008-08-18 06:37:00,104.18,104.2,104.18,104.195,88400000.0
2008-08-18 06:38:00,104.2,104.21,104.2,104.205,32400000.0
2008-08-18 06:39:00,104.21,104.21,104.195,104.195,77100000.0
2008-08-18 06:40:00,104.2,104.2,104.195,104.195,10800000.0
2008-08-18 06:41:00,104.2,104.22,104.195,104.22,98200000.0
2008-08-18 06:42:00,104.22,104.225,104.21,104.225,59400000.0
2008-08-18 06:43:00,104.23,104.235,104.215,104.215,64800000.0
2008-08-18 06:44:00,104.22,104.22,104.21,104.215,21600000.0
2008-08-18 06:45:00,104.22,104.225,104.22,104.225,21600000.0
2008-08-18 06:46:00,104.225,104.245,104.215,104.225,156600000.0
2008-08-18 06:47:00,104.225,104.23,104.22,104.22,48600000.0
2008-08-18 06:48:00,104.225,104.24,104.215,104.225,121800000.0
2008-08-18 06:49:00,104.23,104.235,104.22,104.235,130400000.0
2008-08-18 06:50:00,104.225,104.225,104.22,104.22,45200000.0
2008-08-18 06:51:00,104.22,104.22,104.215,104.215,37800000.0
2008-08-18 06:52:00,104.22,104.22,104.195,104.205,109800000.0
2008-08-18 06:53:00,104.2,104.21,104.2,104.205,124700000.0
2008-08-18 06:54:00,104.21,104.21,104.21,104.21,17200000.0
2008-08-18 06:55:00,104.205,104.205,104.205,104.205,12800000.0
2008-08-18 06:56:00,104.205,104.205,104.195,104.205,41900000.0
2008-08-18 06:57:00,104.205,104.21,104.205,104.21,30200000.0
2008-08-18 06:58:00,104.21,104.245,104.21,104.245,204300000.0
2008-08-18 06:59:00,104.245,104.25,104.24,104.245,65400000.0
2008-08-18 07:00:00,104.245,104.245,104.22,104.225,70200000.0
2008-08-18 07:01:00,104.23,104.235,104.22,104.22,113500000.0
2008-08-18 07:02:00,104.225,104.225,104.225,104.225,1000000.0
2008-08-18 07:03:00,104.225,104.23,104.215,104.22,51700000.0
2008-08-18 07:04:00,104.22,104.22,104.19,104.19,108000000.0
2008-08-18 07:05:00,104.19,104.19,104.18,104.18,22600000.0
2008-08-18 07:06:00,104.175,104.205,104.17,104.175,71200000.0
2008-08-18 07:07:00,104.18,104.18,104.16,104.165,87200000.0
2008-08-18 07:08:00,104.17,104.17,104.16,104.165,191500000.0
2008-08-18 07:09:00,104.165,104.165,104.16,104.16,10800000.0
2008-08-18 07:10:00,104.165,104.17,104.16,104.17,32400000.0
2008-08-18 07:11:00,104.175,104.18,104.155,104.16,99300000.0
2008-08-18 07:12:00,104.16,104.17,104.16,104.165,84100000.0
2008-08-18 07:13:00,104.165,104.165,104.135,104.135,189600000.0
2008-08-18 07:14:00,104.135,104.16,104.12,104.15,77400000.0
2008-08-18 07:15:00,104.155,104.16,104.15,104.16,54000000.0
2008-08-18 07:16:00,104.155,104.155,104.135,104.135,32400000.0
2008-08-18 07:18:00,104.14,104.145,104.115,104.115,113400000.0
2008-08-18 07:19:00,104.12,104.125,104.115,104.115,54000000.0
2008-08-18 07:20:00,104.115,104.115,104.115,104.115,5400000.0
2008-08-18 07:21:00,104.115,104.12,104.115,104.12,64800000.0
2008-08-18 07:22:00,104.12,104.155,104.12,104.15,162000000.0
2008-08-18 07:23:00,104.14,104.15,104.115,104.125,97200000.0
2008-08-18 07:24:00,104.12,104.14,104.12,104.125,97200000.0
2008-08-18 07:25:00,104.125,104.15,104.125,104.145,135200000.0
2008-08-18 07:26:00,104.15,104.16,104.145,104.155,98200000.0
2008-08-18 07:27:00,104.155,104.18,104.145,104.17,212300000.0
2008-08-18 07:28:00,104.175,104.2,104.17,104.195,297800000.0
2008-08-18 07:29:00,104.185,104.205,104.185,104.2,89600000.0
2008-08-18 07:30:00,104.195,104.2,104.155,104.17,276100000.0
2008-08-18 07:31:00,104.165,104.17,104.15,104.16,172800000.0
2008-08-18 07:32:00,104.16,104.17,104.15,104.16,221400000.0
2008-08-18 07:33:00,104.16,104.16,104.155,104.16,27000000.0
2008-08-18 07:34:00,104.165,104.165,104.165,104.165,5400000.0
2008-08-18 07:35:00,104.165,104.195,104.165,104.195,96000000.0
2008-08-18 07:36:00,104.19,104.19,104.18,104.185,57200000.0
2008-08-18 07:37:00,104.195,104.195,104.18,104.18,30200000.0
2008-08-18 07:38:00,104.18,104.18,104.165,104.17,37800000.0
2008-08-18 07:39:00,104.16,104.17,104.16,104.165,91800000.0
2008-08-18 07:40:00,104.17,104.175,104.16,104.175,102600000.0
2008-08-18 07:41:00,104.17,104.175,104.165,104.175,32400000.0
2008-08-18 07:42:00,104.18,104.19,104.175,104.18,87300000.0
2008-08-18 07:43:00,104.19,104.2,104.18,104.2,99100000.0
2008-08-18 07:44:00,104.205,104.205,104.195,104.195,41000000.0
2008-08-18 07:45:00,104.2,104.205,104.185,104.19,52800000.0
2008-08-18 07:46:00,104.19,104.19,104.18,104.185,70200000.0
2008-08-18 07:47:00,104.185,104.19,104.16,104.175,211200000.0
2008-08-18 07:48:00,104.175,104.175,104.16,104.165,48600000.0
2008-08-18 07:50:00,104.165,104.185,104.165,104.185,164600000.0
2008-08-18 07:51:00,104.185,104.195,104.175,104.18,104600000.0
2008-08-18 07:52:00,104.175,104.195,104.175,104.19,136300000.0
2008-08-18 07:53:00,104.185,104.19,104.175,104.185,68900000.0
2008-08-18 07:54:00,104.185,104.195,104.185,104.19,36400000.0
2008-08-18 07:55:00,104.185,104.19,104.175,104.175,48500000.0
2008-08-18 07:56:00,104.175,104.19,104.175,104.175,144400000.0
2008-08-18 07:57:00,104.175,104.19,104.17,104.175,228600000.0
2008-08-18 07:58:00,104.175,104.19,104.17,104.185,165100000.0
2008-08-18 07:59:00,104.185,104.21,104.185,104.205,171900000.0
2008-08-18 08:00:00,104.205,104.24,104.205,104.24,204700000.0
2008-08-18 08:01:00,104.24,104.245,104.22,104.225,214800000.0
2008-08-18 08:02:00,104.225,104.235,104.185,104.205,309300000.0
2008-08-18 08:03:00,104.215,104.225,104.19,104.225,217300000.0
2008-08-18 08:04:00,104.225,104.235,104.215,104.22,143900000.0
2008-08-18 08:05:00,104.22,104.24,104.18,104.235,312300000.0
2008-08-18 08:06:00,104.235,104.245,104.2,104.225,401500000.0
2008-08-18 08:07:00,104.225,104.23,104.2,104.2,301000000.0
2008-08-18 08:08:00,104.2,104.23,104.2,104.23,322200000.0
2008-08-18 08:09:00,104.225,104.225,104.17,104.175,334500000.0
2008-08-18 08:10:00,104.175,104.24,104.175,104.24,359700000.0
2008-08-18 08:11:00,104.235,104.24,104.2,104.22,275700000.0
2008-08-18 08:12:00,104.225,104.235,104.195,104.215,260900000.0
2008-08-18 08:13:00,104.215,104.22,104.195,104.21,300100000.0
2008-08-18 08:14:00,104.215,104.22,104.19,104.22,327200000.0
2008-08-18 08:15:00,104.22,104.24,104.205,104.225,430200000.0
2008-08-18 08:16:00,104.225,104.24,104.225,104.23,235800000.0
2008-08-18 08:17:00,104.225,104.23,104.195,104.2,199200000.0
2008-08-18 08:18:00,104.2,104.215,104.19,104.215,339100000.0
2008-08-18 08:19:00,104.205,104.205,104.19,104.19,119300000.0
2008-08-18 08:20:00,104.19,104.225,104.185,104.215,201400000.0
2008-08-18 08:21:00,104.22,104.255,104.21,104.24,355100000.0
2008-08-18 08:22:00,104.24,104.255,104.23,104.25,260100000.0
2008-08-18 08:23:00,104.25,104.26,104.235,104.255,233100000.0
2008-08-18 08:24:00,104.25,104.25,104.2,104.21,295000000.0
2008-08-18 08:25:00,104.215,104.28,104.215,104.28,433400000.0
2008-08-18 08:26:00,104.275,104.275,104.235,104.25,508800000.0
2008-08-18 08:27:00,104.25,104.25,104.165,104.175,522500000.0
2008-08-18 08:28:00,104.175,104.225,104.175,104.225,439800000.0
2008-08-18 08:29:00,104.225,104.28,104.21,104.275,409700000.0
2008-08-18 08:30:00,104.275,104.275,104.245,104.26,346900000.0
2008-08-18 08:31:00,104.26,104.26,104.215,104.225,267700000.0
2008-08-18 08:32:00,104.23,104.25,104.22,104.235,241200000.0
2008-08-18 08:33:00,104.235,104.265,104.225,104.24,385399998.0
2008-08-18 08:34:00,104.25,104.265,104.24,104.245,309600000.0
2008-08-18 08:35:00,104.245,104.265,104.235,104.265,226000000.0
2008-08-18 08:36:00,104.26,104.275,104.24,104.265,156000000.0
2008-08-18 08:37:00,104.26,104.265,104.25,104.25,123300000.0
2008-08-18 08:38:00,104.25,104.285,104.22,104.275,368700000.0
2008-08-18 08:39:00,104.27,104.295,104.27,104.285,176700000.0
2008-08-18 08:40:00,104.29,104.315,104.28,104.295,369800000.0
2008-08-18 08:41:00,104.295,104.33,104.295,104.325,219400000.0
2008-08-18 08:42:00,104.325,104.335,104.315,104.315,179900000.0
2008-08-18 08:43:00,104.315,104.36,104.305,104.31,510400000.0
2008-08-18 08:44:00,104.305,104.33,104.305,104.315,212900000.0
2008-08-18 08:45:00,104.32,104.34,104.3,104.34,446700000.0
2008-08-18 08:46:00,104.325,104.325,104.3,104.305,265400000.0
2008-08-18 08:47:00,104.305,104.31,104.28,104.28,436400000.0
2008-08-18 08:48:00,104.275,104.31,104.275,104.275,614300000.0
2008-08-18 08:49:00,104.28,104.3,104.26,104.28,540900000.0
2008-08-18 08:50:00,104.28,104.33,104.245,104.33,724600000.0
2008-08-18 08:51:00,104.32,104.34,104.315,104.33,346800000.0
2008-08-18 08:52:00,104.33,104.37,104.325,104.355,696399999.0
2008-08-18 08:53:00,104.355,104.36,104.345,104.355,268700000.0
2008-08-18 08:54:00,104.36,104.385,104.36,104.365,209100000.0
2008-08-18 08:55:00,104.365,104.41,104.35,104.385,453700000.0
2008-08-18 08:56:00,104.385,104.435,104.37,104.415,363300000.0
2008-08-18 08:57:00,104.415,104.42,104.35,104.355,324000000.0
2008-08-18 08:58:00,104.355,104.39,104.315,104.315,296100000.0
2008-08-18 08:59:00,104.295,104.3,104.23,104.29,572500000.0
2008-08-18 09:00:00,104.29,104.29,104.215,104.25,443700000.0
2008-08-18 09:01:00,104.25,104.28,104.23,104.23,311800000.0
2008-08-18 09:02:00,104.23,104.27,104.19,104.27,239200000.0
2008-08-18 09:03:00,104.265,104.295,104.225,104.24,272700000.0
2008-08-18 09:04:00,104.245,104.265,104.205,104.235,306600000.0
2008-08-18 09:05:00,104.235,104.24,104.195,104.205,26400000.0
2008-08-18 09:06:00,104.2,104.23,104.18,104.215,254100000.0
2008-08-18 09:07:00,104.215,104.25,104.215,104.235,100300000.0
2008-08-18 09:08:00,104.235,104.275,104.23,104.275,156400000.0
2008-08-18 09:09:00,104.27,104.27,104.24,104.26,102600000.0
2008-08-18 09:10:00,104.26,104.27,104.235,104.245,134600000.0
2008-08-18 09:11:00,104.24,104.305,104.24,104.255,222100000.0
2008-08-18 09:12:00,104.255,104.255,104.215,104.25,131200000.0
2008-08-18 09:13:00,104.245,104.275,104.215,104.26,242300000.0
2008-08-18 09:14:00,104.26,104.29,104.25,104.265,135200000.0
2008-08-18 09:15:00,104.26,104.305,104.255,104.295,86200000.0
2008-08-18 09:16:00,104.29,104.29,104.23,104.25,250600000.0
2008-08-18 09:17:00,104.25,104.27,104.25,104.25,145400000.0
2008-08-18 09:18:00,104.25,104.28,104.25,104.27,137700000.0
2008-08-18 09:19:00,104.255,104.26,104.235,104.245,144900000.0
2008-08-18 09:20:00,104.25,104.25,104.205,104.215,103100000.0
2008-08-18 09:21:00,104.23,104.23,104.185,104.185,204099999.0
2008-08-18 09:22:00,104.2,104.22,104.16,104.205,160700000.0
2008-08-18 09:23:00,104.205,104.27,104.19,104.27,221600000.0
2008-08-18 09:24:00,104.275,104.37,104.27,104.335,423300000.0
2008-08-18 09:25:00,104.34,104.34,104.3,104.315,201200000.0
2008-08-18 09:26:00,104.32,104.335,104.3,104.335,170200000.0
2008-08-18 09:27:00,104.335,104.335,104.295,104.305,112100000.0
2008-08-18 09:28:00,104.315,104.32,104.285,104.29,74700000.0
2008-08-18 09:29:00,104.285,104.3,104.285,104.29,59900000.0
2008-08-18 09:30:00,104.285,104.285,104.265,104.27,34500000.0
2008-08-18 09:31:00,104.265,104.265,104.235,104.24,61600000.0
2008-08-18 09:32:00,104.235,104.275,104.235,104.265,243199999.0
2008-08-18 09:33:00,104.265,104.265,104.25,104.265,125800000.0
2008-08-18 09:34:00,104.265,104.28,104.265,104.275,129000000.0
2008-08-18 09:35:00,104.28,104.285,104.255,104.265,85900000.0
2008-08-18 09:36:00,104.265,104.275,104.24,104.245,316900000.0
2008-08-18 09:37:00,104.24,104.255,104.225,104.255,110100000.0
2008-08-18 09:38:00,104.255,104.265,104.25,104.26,62000000.0
2008-08-18 09:39:00,104.26,104.27,104.18,104.195,304100000.0
2008-08-18 09:40:00,104.195,104.195,104.165,104.165,291600000.0
2008-08-18 09:41:00,104.165,104.185,104.155,104.165,317800000.0
2008-08-18 09:42:00,104.165,104.17,104.115,104.15,321100000.0
2008-08-18 09:43:00,104.14,104.185,104.13,104.185,409900000.0
2008-08-18 09:44:00,104.185,104.195,104.175,104.175,281000000.0
2008-08-18 09:45:00,104.175,104.175,104.145,104.16,139600000.0
2008-08-18 09:46:00,104.16,104.18,104.155,104.17,329600000.0
2008-08-18 09:47:00,104.165,104.21,104.165,104.19,377900000.0
2008-08-18 09:48:00,104.19,104.19,104.19,104.19,3400000.0
2008-08-18 09:49:00,104.185,104.185,104.16,104.165,155300000.0
2008-08-18 09:50:00,104.17,104.19,104.17,104.19,32900000.0
2008-08-18 09:51:00,104.19,104.205,104.185,104.185,127100000.0
2008-08-18 09:52:00,104.185,104.25,104.17,104.215,477900000.0
2008-08-18 09:53:00,104.215,104.24,104.205,104.22,480099999.0
2008-08-18 09:54:00,104.22,104.22,104.19,104.19,197700000.0
2008-08-18 09:55:00,104.195,104.2,104.195,104.195,72100000.0
2008-08-18 09:56:00,104.195,104.2,104.175,104.175,228500000.0
2008-08-18 09:57:00,104.18,104.18,104.1,104.1,244300000.0
2008-08-18 09:58:00,104.1,104.125,104.09,104.105,97600000.0
2008-08-18 09:59:00,104.105,104.135,104.105,104.13,150800000.0
2008-08-18 10:00:00,104.13,104.135,104.105,104.125,273200000.0
2008-08-18 10:01:00,104.13,104.16,104.13,104.155,229000000.0
2008-08-18 10:02:00,104.15,104.16,104.145,104.155,204900000.0
2008-08-18 10:03:00,104.155,104.18,104.155,104.175,167300000.0
2008-08-18 10:04:00,104.18,104.185,104.175,104.175,102700000.0
2008-08-18 10:05:00,104.175,104.185,104.165,104.185,273200000.0
2008-08-18 10:06:00,104.18,104.195,104.17,104.195,335600000.0
2008-08-18 10:07:00,104.195,104.2,104.16,104.17,437600000.0
2008-08-18 10:08:00,104.17,104.185,104.165,104.175,156000000.0
2008-08-18 10:09:00,104.175,104.19,104.155,104.165,186100000.0
2008-08-18 10:10:00,104.17,104.215,104.135,104.18,386000000.0
2008-08-18 10:11:00,104.18,104.195,104.16,104.175,360700000.0
2008-08-18 10:12:00,104.18,104.18,104.17,104.17,117600000.0
2008-08-18 10:13:00,104.17,104.175,104.17,104.17,137400000.0
2008-08-18 10:14:00,104.16,104.16,104.11,104.14,662100000.0
2008-08-18 10:15:00,104.14,104.17,104.125,104.165,323700000.0
2008-08-18 10:16:00,104.165,104.175,104.16,104.17,325500000.0
2008-08-18 10:17:00,104.165,104.165,104.15,104.16,105900000.0
2008-08-18 10:18:00,104.155,104.16,104.14,104.145,85800000.0
2008-08-18 10:19:00,104.145,104.165,104.14,104.145,206300000.0
2008-08-18 10:20:00,104.145,104.155,104.13,104.14,173200000.0
2008-08-18 10:21:00,104.14,104.155,104.13,104.155,351500000.0
2008-08-18 10:22:00,104.155,104.165,104.12,104.12,573000000.0
2008-08-18 10:23:00,104.12,104.135,104.105,104.125,339000000.0
2008-08-18 10:24:00,104.125,104.145,104.115,104.125,305700000.0
2008-08-18 10:25:00,104.125,104.135,104.11,104.13,191300000.0
2008-08-18 10:26:00,104.13,104.13,104.08,104.08,139100000.0
2008-08-18 10:27:00,104.08,104.09,104.065,104.07,226200000.0
2008-08-18 10:28:00,104.07,104.075,104.05,104.07,163300000.0
2008-08-18 10:29:00,104.07,104.095,104.07,104.07,114800000.0
2008-08-18 10:30:00,104.07,104.09,104.07,104.08,91300000.0
2008-08-18 10:31:00,104.085,104.09,104.07,104.08,38500000.0
2008-08-18 10:32:00,104.08,104.095,104.06,104.085,85300000.0
2008-08-18 10:33:00,104.085,104.085,104.045,104.045,170800000.0
2008-08-18 10:34:00,104.045,104.05,103.985,104.0,233000000.0
2008-08-18 10:35:00,103.995,103.995,103.955,103.96,172200000.0
2008-08-18 10:36:00,103.96,103.97,103.885,103.9,305900000.0
2008-08-18 10:37:00,103.9,104.0,103.9,103.99,296700000.0
2008-08-18 10:38:00,103.995,104.02,103.985,104.005,402600000.0
2008-08-18 10:39:00,104.005,104.07,104.0,104.06,322000000.0
2008-08-18 10:40:00,104.06,104.06,104.035,104.035,114200000.0
2008-08-18 10:41:00,104.035,104.035,104.035,104.035,5100000.0
2008-08-18 10:42:00,104.035,104.07,104.035,104.065,108100000.0
2008-08-18 10:43:00,104.065,104.095,104.055,104.06,146900000.0
2008-08-18 10:44:00,104.055,104.055,104.03,104.05,135700000.0
2008-08-18 10:45:00,104.045,104.045,103.955,103.97,261200000.0
2008-08-18 10:46:00,103.965,104.0,103.96,103.96,758400000.0
2008-08-18 10:47:00,103.96,103.96,103.93,103.93,275900000.0
2008-08-18 10:48:00,103.93,103.945,103.905,103.915,112400000.0
2008-08-18 10:49:00,103.92,103.94,103.92,103.94,57800000.0
2008-08-18 10:50:00,103.935,103.935,103.895,103.925,242800000.0
2008-08-18 10:51:00,103.93,104.0,103.93,104.0,391000000.0
2008-08-18 10:52:00,104.0,104.0,103.98,103.985,231700000.0
2008-08-18 10:53:00,103.985,103.99,103.975,103.975,117200000.0
2008-08-18 10:54:00,103.975,104.0,103.97,103.99,311400000.0
2008-08-18 10:55:00,103.995,104.03,103.99,103.99,245100000.0
2008-08-18 10:56:00,103.995,104.01,103.975,103.995,349700000.0
2008-08-18 10:57:00,103.995,103.995,103.99,103.99,128000000.0
2008-08-18 10:58:00,103.99,103.995,103.955,103.955,506900000.0
2008-08-18 10:59:00,103.955,103.99,103.93,103.99,404900000.0
2008-08-18 11:00:00,103.97,103.98,103.945,103.945,265700000.0
2008-08-18 11:01:00,103.945,103.98,103.945,103.97,534900000.0
2008-08-18 11:02:00,103.965,103.98,103.95,103.955,256000000.0
2008-08-18 11:03:00,103.96,103.96,103.955,103.955,27100000.0
2008-08-18 11:04:00,103.955,103.955,103.955,103.955,11300000.0
2008-08-18 11:05:00,103.96,103.965,103.955,103.955,167099999.0
2008-08-18 11:06:00,103.955,103.96,103.93,103.93,163700000.0
2008-08-18 11:07:00,103.93,103.945,103.93,103.945,88800000.0
2008-08-18 11:08:00,103.945,103.955,103.945,103.95,52800000.0
2008-08-18 11:09:00,103.95,103.965,103.95,103.96,158199999.0
2008-08-18 11:10:00,103.965,103.98,103.955,103.98,230300000.0
2008-08-18 11:11:00,103.965,103.98,103.955,103.97,105200000.0
2008-08-18 11:12:00,103.965,103.99,103.965,103.99,75400000.0
2008-08-18 11:13:00,103.985,103.995,103.98,103.995,103500000.0
2008-08-18 11:14:00,103.995,104.0,103.96,103.985,397500000.0
2008-08-18 11:15:00,103.98,103.985,103.965,103.965,161000000.0
2008-08-18 11:16:00,103.965,103.995,103.96,103.995,64300000.0
2008-08-18 11:17:00,103.995,103.995,103.995,103.995,1700000.0
2008-08-18 11:18:00,104.0,104.035,103.995,104.03,196200000.0
2008-08-18 11:19:00,104.025,104.03,104.02,104.03,37900000.0
2008-08-18 11:20:00,104.03,104.05,104.02,104.02,256400000.0
2008-08-18 11:21:00,104.015,104.025,104.01,104.015,77300000.0
2008-08-18 11:22:00,104.03,104.05,104.015,104.045,260800000.0
2008-08-18 11:23:00,104.045,104.06,104.015,104.03,339600000.0
2008-08-18 11:24:00,104.03,104.03,104.005,104.01,149700000.0
2008-08-18 11:25:00,104.005,104.005,103.995,103.995,34000000.0
2008-08-18 11:26:00,104.0,104.01,104.0,104.01,22000000.0
2008-08-18 11:27:00,104.01,104.015,104.005,104.005,48800000.0
2008-08-18 11:28:00,104.005,104.015,104.005,104.01,56300000.0
2008-08-18 11:29:00,104.01,104.03,104.0,104.01,224600000.0
2008-08-18 11:30:00,104.01,104.015,104.0,104.0,145300000.0
2008-08-18 11:31:00,104.0,104.015,104.0,104.015,29500000.0
2008-08-18 11:32:00,104.015,104.015,103.965,103.965,127900000.0
2008-08-18 11:33:00,103.965,103.98,103.965,103.97,109500000.0
2008-08-18 11:34:00,103.975,103.99,103.97,103.97,80600000.0
2008-08-18 11:35:00,103.97,103.99,103.965,103.985,158300000.0
2008-08-18 11:36:00,103.985,103.985,103.98,103.98,57900000.0
2008-08-18 11:37:00,103.98,103.98,103.885,103.885,161700000.0
2008-08-18 11:38:00,103.88,103.88,103.84,103.84,208700000.0
2008-08-18 11:39:00,103.835,103.855,103.835,103.855,22100000.0
2008-08-18 11:40:00,103.855,103.86,103.81,103.84,228400000.0
2008-08-18 11:41:00,103.84,103.85,103.82,103.82,230400000.0
2008-08-18 11:42:00,103.82,103.83,103.805,103.825,213600000.0
2008-08-18 11:43:00,103.825,103.85,103.825,103.84,209300000.0
2008-08-18 11:44:00,103.845,103.87,103.84,103.845,328000000.0
2008-08-18 11:45:00,103.845,103.87,103.84,103.855,557800000.0
2008-08-18 11:46:00,103.855,103.87,103.845,103.86,381200000.0
2008-08-18 11:47:00,103.86,103.88,103.845,103.865,286500000.0
2008-08-18 11:48:00,103.86,103.875,103.855,103.87,66100000.0
2008-08-18 11:49:00,103.87,103.885,103.86,103.885,121600000.0
2008-08-18 11:50:00,103.885,103.9,103.88,103.9,159700000.0
2008-08-18 11:51:00,103.9,103.925,103.885,103.9,361500000.0
2008-08-18 11:52:00,103.9,103.9,103.9,103.9,22700000.0
2008-08-18 11:53:00,103.9,103.92,103.885,103.915,503399999.0
2008-08-18 11:54:00,103.92,103.92,103.89,103.91,349000000.0
2008-08-18 11:55:00,103.91,103.92,103.895,103.91,263100000.0
2008-08-18 11:56:00,103.91,103.92,103.88,103.91,208200000.0
2008-08-18 11:57:00,103.905,103.905,103.855,103.86,272200000.0
2008-08-18 11:58:00,103.86,103.9,103.855,103.9,207400000.0
2008-08-18 11:59:00,103.9,103.9,103.845,103.855,289900000.0
2008-08-18 12:00:00,103.855,103.9,103.845,103.9,102800000.0
2008-08-18 12:01:00,103.9,103.9,103.84,103.86,130500000.0
2008-08-18 12:02:00,103.86,103.88,103.845,103.88,107300000.0
2008-08-18 12:03:00,103.885,103.91,103.875,103.885,159600000.0
2008-08-18 12:04:00,103.88,103.905,103.875,103.905,51700000.0
2008-08-18 12:05:00,103.9,103.905,103.885,103.885,68800000.0
2008-08-18 12:06:00,103.885,103.89,103.88,103.885,41600000.0
2008-08-18 12:07:00,103.885,103.885,103.865,103.865,73300000.0
2008-08-18 12:08:00,103.865,103.885,103.86,103.86,40800000.0
2008-08-18 12:09:00,103.865,103.875,103.86,103.875,32700000.0
2008-08-18 12:10:00,103.87,103.93,103.87,103.89,218700000.0
2008-08-18 12:11:00,103.89,103.9,103.86,103.885,152500000.0
2008-08-18 12:12:00,103.885,103.9,103.88,103.895,66900000.0
2008-08-18 12:13:00,103.89,103.89,103.865,103.87,124500000.0
2008-08-18 12:14:00,103.87,103.87,103.845,103.86,197100000.0
2008-08-18 12:15:00,103.86,103.89,103.835,103.87,175400000.0
2008-08-18 12:16:00,103.87,103.87,103.85,103.865,74700000.0
2008-08-18 12:17:00,103.86,103.87,103.855,103.87,30900000.0
2008-08-18 12:18:00,103.87,103.885,103.86,103.885,35900000.0
2008-08-18 12:19:00,103.89,103.905,103.875,103.89,90600000.0
2008-08-18 12:20:00,103.885,103.885,103.85,103.85,72900000.0
2008-08-18 12:21:00,103.845,103.855,103.82,103.83,93400000.0
2008-08-18 12:22:00,103.825,103.86,103.82,103.845,99700000.0
2008-08-18 12:23:00,103.85,103.875,103.85,103.87,80500000.0
2008-08-18 12:24:00,103.87,103.875,103.86,103.87,49000000.0
2008-08-18 12:25:00,103.87,103.875,103.855,103.86,70100000.0
2008-08-18 12:26:00,103.86,103.915,103.86,103.9,183100000.0
2008-08-18 12:27:00,103.905,103.92,103.895,103.915,150400000.0
2008-08-18 12:28:00,103.91,103.93,103.895,103.905,148900000.0
2008-08-18 12:29:00,103.9,103.905,103.885,103.895,33800000.0
2008-08-18 12:30:00,103.89,103.89,103.89,103.89,17000000.0
2008-08-18 12:31:00,103.89,103.91,103.87,103.895,196800000.0
2008-08-18 12:32:00,103.895,103.915,103.86,103.86,186100000.0
2008-08-18 12:33:00,103.86,103.89,103.855,103.865,242300000.0
2008-08-18 12:34:00,103.865,103.885,103.855,103.885,67000000.0
2008-08-18 12:35:00,103.88,103.91,103.875,103.9,107400000.0
2008-08-18 12:36:00,103.9,103.915,103.9,103.905,176800000.0
2008-08-18 12:37:00,103.9,103.905,103.89,103.895,55100000.0
2008-08-18 12:38:00,103.9,103.92,103.88,103.91,106500000.0
2008-08-18 12:39:00,103.91,103.93,103.875,103.895,176300000.0
2008-08-18 12:40:00,103.895,103.9,103.88,103.895,68200000.0
2008-08-18 12:41:00,103.885,103.9,103.86,103.875,84300000.0
2008-08-18 12:42:00,103.885,103.95,103.885,103.92,215900000.0
2008-08-18 12:43:00,103.92,103.93,103.89,103.895,209300000.0
2008-08-18 12:44:00,103.895,103.9,103.86,103.885,152300000.0
2008-08-18 12:45:00,103.885,103.9,103.865,103.87,340500000.0
2008-08-18 12:46:00,103.87,103.89,103.865,103.885,304200000.0
2008-08-18 12:47:00,103.875,103.9,103.87,103.87,419400000.0
2008-08-18 12:48:00,103.875,103.875,103.86,103.87,129000000.0
2008-08-18 12:49:00,103.87,103.895,103.865,103.895,155400000.0
2008-08-18 12:50:00,103.89,103.89,103.86,103.865,123000000.0
2008-08-18 12:51:00,103.865,103.89,103.85,103.87,165200000.0
2008-08-18 12:52:00,103.865,103.895,103.86,103.87,151500000.0
2008-08-18 12:53:00,103.87,103.9,103.865,103.9,195100000.0
2008-08-18 12:54:00,103.9,103.9,103.88,103.895,133600000.0
2008-08-18 12:55:00,103.91,103.93,103.89,103.92,147100000.0
2008-08-18 12:56:00,103.92,103.93,103.9,103.93,109200000.0
2008-08-18 12:57:00,103.915,103.93,103.905,103.93,32200000.0
2008-08-18 12:58:00,103.925,103.93,103.895,103.91,240000000.0
2008-08-18 12:59:00,103.905,103.91,103.87,103.87,222100000.0
2008-08-18 13:00:00,103.865,103.975,103.865,103.97,224899999.0
2008-08-18 13:01:00,103.965,104.01,103.965,103.98,192600000.0
2008-08-18 13:02:00,103.98,104.02,103.915,104.02,320400000.0
2008-08-18 13:03:00,104.02,104.035,103.98,103.995,137500000.0
2008-08-18 13:04:00,103.995,104.02,103.985,103.99,156900000.0
2008-08-18 13:05:00,103.99,104.045,103.975,104.025,159400000.0
2008-08-18 13:06:00,104.02,104.045,104.01,104.03,232200000.0
2008-08-18 13:07:00,104.035,104.05,103.985,104.0,158100000.0
2008-08-18 13:08:00,103.99,104.02,103.985,104.02,137100000.0
2008-08-18 13:09:00,104.02,104.04,104.02,104.02,152200000.0
2008-08-18 13:10:00,104.04,104.085,104.02,104.07,141000000.0
2008-08-18 13:11:00,104.075,104.1,104.07,104.07,126800000.0
2008-08-18 13:12:00,104.07,104.07,104.03,104.04,113100000.0
2008-08-18 13:13:00,104.04,104.045,104.015,104.02,30900000.0
2008-08-18 13:14:00,104.02,104.035,104.02,104.02,33500000.0
2008-08-18 13:15:00,104.015,104.03,104.015,104.03,20600000.0
2008-08-18 13:16:00,104.03,104.05,103.97,103.985,148700000.0
2008-08-18 13:17:00,103.985,104.025,103.985,104.025,56400000.0
2008-08-18 13:18:00,104.03,104.04,104.01,104.025,60000000.0
2008-08-18 13:19:00,104.03,104.03,104.01,104.02,43100000.0
2008-08-18 13:20:00,104.03,104.04,104.02,104.02,81600000.0
2008-08-18 13:21:00,104.015,104.03,104.01,104.01,135900000.0
2008-08-18 13:22:00,104.01,104.07,104.01,104.035,202500000.0
2008-08-18 13:23:00,104.035,104.04,104.025,104.03,68800000.0
2008-08-18 13:24:00,104.025,104.025,103.995,103.995,74300000.0
2008-08-18 13:25:00,104.0,104.015,103.99,104.005,123600000.0
2008-08-18 13:26:00,104.005,104.015,103.995,104.015,69000000.0
2008-08-18 13:27:00,104.01,104.03,104.01,104.025,39000000.0
2008-08-18 13:28:00,104.02,104.03,104.01,104.015,35700000.0
2008-08-18 13:29:00,104.01,104.045,104.01,104.025,149000000.0
2008-08-18 13:30:00,104.035,104.055,104.02,104.02,158400000.0
2008-08-18 13:31:00,104.02,104.04,104.015,104.02,71400000.0
2008-08-18 13:32:00,104.025,104.03,104.02,104.025,55100000.0
2008-08-18 13:33:00,104.025,104.075,104.02,104.035,261900000.0
2008-08-18 13:34:00,104.03,104.04,104.025,104.025,199900000.0
2008-08-18 13:35:00,104.025,104.03,103.99,103.995,196800000.0
2008-08-18 13:36:00,103.995,104.03,103.99,104.02,66600000.0
2008-08-18 13:37:00,104.02,104.04,104.02,104.04,28600000.0
2008-08-18 13:38:00,104.04,104.045,104.04,104.045,24000000.0
2008-08-18 13:39:00,104.045,104.05,104.04,104.05,11900000.0
2008-08-18 13:40:00,104.055,104.1,104.05,104.08,153000000.0
2008-08-18 13:41:00,104.075,104.115,104.07,104.105,140100000.0
2008-08-18 13:42:00,104.105,104.135,104.095,104.12,156600000.0
2008-08-18 13:43:00,104.12,104.125,104.1,104.105,248800000.0
2008-08-18 13:44:00,104.115,104.13,104.085,104.1,170900000.0
2008-08-18 13:45:00,104.1,104.11,104.06,104.08,146100000.0
2008-08-18 13:46:00,104.08,104.11,104.08,104.1,92000000.0
2008-08-18 13:47:00,104.105,104.13,104.08,104.13,114900000.0
2008-08-18 13:48:00,104.115,104.115,104.085,104.085,123500000.0
2008-08-18 13:49:00,104.09,104.12,104.08,104.105,199800000.0
2008-08-18 13:50:00,104.095,104.125,104.095,104.115,148000000.0
2008-08-18 13:51:00,104.115,104.125,104.065,104.07,124500000.0
2008-08-18 13:52:00,104.07,104.09,104.07,104.09,41100000.0
2008-08-18 13:53:00,104.09,104.11,104.075,104.085,173700000.0
2008-08-18 13:54:00,104.09,104.095,104.08,104.085,62200000.0
2008-08-18 13:55:00,104.09,104.09,104.065,104.065,58500000.0
2008-08-18 13:56:00,104.075,104.075,104.065,104.07,14200000.0
2008-08-18 13:57:00,104.07,104.08,104.03,104.04,120200000.0
2008-08-18 13:58:00,104.04,104.085,104.04,104.075,89900000.0
2008-08-18 13:59:00,104.08,104.08,104.04,104.045,55900000.0
2008-08-18 14:00:00,104.045,104.095,104.035,104.095,169300000.0
2008-08-18 14:01:00,104.11,104.135,104.1,104.12,152600000.0
2008-08-18 14:02:00,104.115,104.12,104.08,104.09,210900000.0
2008-08-18 14:03:00,104.095,104.095,104.085,104.085,39200000.0
2008-08-18 14:04:00,104.08,104.085,104.065,104.07,25200000.0
2008-08-18 14:05:00,104.065,104.09,104.06,104.075,86900000.0
2008-08-18 14:06:00,104.075,104.12,104.075,104.115,78900000.0
2008-08-18 14:07:00,104.115,104.15,104.115,104.135,284300000.0
2008-08-18 14:08:00,104.13,104.17,104.13,104.15,329400000.0
2008-08-18 14:09:00,104.15,104.18,104.135,104.17,149600000.0
2008-08-18 14:10:00,104.17,104.18,104.155,104.165,257100000.0
2008-08-18 14:11:00,104.16,104.195,104.155,104.185,148500000.0
2008-08-18 14:12:00,104.19,104.22,104.135,104.19,242700001.0
2008-08-18 14:13:00,104.19,104.235,104.155,104.23,126200000.0
2008-08-18 14:14:00,104.225,104.275,104.22,104.23,168400000.0
2008-08-18 14:15:00,104.23,104.24,104.215,104.225,150600000.0
2008-08-18 14:16:00,104.23,104.31,104.205,104.3,275700000.0
2008-08-18 14:17:00,104.31,104.31,104.215,104.22,297700000.0
2008-08-18 14:18:00,104.225,104.24,104.185,104.24,91600000.0
2008-08-18 14:19:00,104.235,104.26,104.225,104.24,156000000.0
2008-08-18 14:20:00,104.24,104.26,104.21,104.225,215000000.0
2008-08-18 14:21:00,104.23,104.24,104.16,104.19,241400000.0
2008-08-18 14:22:00,104.185,104.195,104.165,104.165,201700000.0
2008-08-18 14:23:00,104.165,104.18,104.155,104.165,199200000.0
2008-08-18 14:24:00,104.16,104.18,104.155,104.16,220400000.0
2008-08-18 14:25:00,104.16,104.165,104.13,104.135,240200000.0
2008-08-18 14:26:00,104.14,104.145,104.11,104.125,204300000.0
2008-08-18 14:27:00,104.13,104.14,104.115,104.135,195600000.0
2008-08-18 14:28:00,104.135,104.195,104.135,104.16,193800000.0
2008-08-18 14:29:00,104.16,104.21,104.16,104.2,237900000.0
2008-08-18 14:30:00,104.195,104.25,104.17,104.18,167400000.0
2008-08-18 14:31:00,104.185,104.205,104.185,104.2,20400000.0
2008-08-18 14:32:00,104.205,104.22,104.195,104.2,141000000.0
2008-08-18 14:33:00,104.2,104.215,104.195,104.215,108800000.0
2008-08-18 14:34:00,104.22,104.22,104.205,104.215,151000000.0
2008-08-18 14:35:00,104.21,104.26,104.21,104.245,209000000.0
2008-08-18 14:36:00,104.24,104.26,104.215,104.225,299300000.0
2008-08-18 14:37:00,104.225,104.24,104.22,104.23,192600000.0
2008-08-18 14:38:00,104.235,104.25,104.2,104.23,278000000.0
2008-08-18 14:39:00,104.23,104.23,104.205,104.215,81300000.0
2008-08-18 14:40:00,104.215,104.215,104.205,104.21,30800000.0
2008-08-18 14:41:00,104.21,104.215,104.185,104.185,39200000.0
2008-08-18 14:42:00,104.18,104.185,104.16,104.16,87900000.0
2008-08-18 14:43:00,104.155,104.17,104.145,104.15,107900000.0
2008-08-18 14:44:00,104.15,104.17,104.15,104.165,60500000.0
2008-08-18 14:45:00,104.165,104.17,104.16,104.17,59700000.0
2008-08-18 14:46:00,104.17,104.19,104.155,104.17,126300000.0
2008-08-18 14:47:00,104.17,104.19,104.165,104.17,227400000.0
2008-08-18 14:48:00,104.17,104.18,104.145,104.155,205400000.0
2008-08-18 14:49:00,104.16,104.17,104.145,104.145,177300000.0
2008-08-18 14:50:00,104.145,104.15,104.11,104.11,206700000.0
2008-08-18 14:51:00,104.105,104.105,104.015,104.03,311400000.0
2008-08-18 14:52:00,104.04,104.1,104.04,104.095,140700000.0
2008-08-18 14:53:00,104.1,104.11,104.075,104.09,178000000.0
2008-08-18 14:54:00,104.09,104.1,104.07,104.085,97000000.0
2008-08-18 14:55:00,104.09,104.11,104.085,104.11,67200000.0
2008-08-18 14:56:00,104.115,104.115,104.09,104.095,15300000.0
2008-08-18 14:57:00,104.09,104.105,104.09,104.105,8500000.0
2008-08-18 14:58:00,104.11,104.115,104.095,104.1,30000000.0
2008-08-18 14:59:00,104.095,104.11,104.08,104.08,168600000.0
2008-08-18 15:00:00,104.085,104.09,104.045,104.055,131000000.0
2008-08-18 15:01:00,104.07,104.07,104.05,104.05,155000000.0
2008-08-18 15:02:00,104.055,104.06,104.05,104.05,15100000.0
2008-08-18 15:03:00,104.05,104.06,104.045,104.06,10200000.0
2008-08-18 15:04:00,104.055,104.07,104.055,104.06,42500000.0
2008-08-18 15:05:00,104.065,104.08,104.065,104.07,89200000.0
2008-08-18 15:06:00,104.07,104.08,104.065,104.075,39100000.0
2008-08-18 15:07:00,104.07,104.09,104.065,104.065,74200000.0
2008-08-18 15:08:00,104.07,104.085,104.065,104.075,72000000.0
2008-08-18 15:09:00,104.08,104.11,104.07,104.11,166500000.0
2008-08-18 15:10:00,104.12,104.12,104.085,104.1,223200000.0
2008-08-18 15:11:00,104.1,104.11,104.09,104.095,135400000.0
2008-08-18 15:12:00,104.105,104.105,104.065,104.09,125300000.0
2008-08-18 15:13:00,104.09,104.1,104.065,104.075,132900000.0
2008-08-18 15:14:00,104.07,104.08,104.06,104.07,86200000.0
2008-08-18 15:15:00,104.07,104.08,104.05,104.055,180700000.0
2008-08-18 15:16:00,104.06,104.065,104.045,104.045,51600000.0
2008-08-18 15:17:00,104.045,104.08,104.045,104.07,119600000.0
2008-08-18 15:18:00,104.065,104.075,104.06,104.075,33700000.0
2008-08-18 15:19:00,104.08,104.085,104.06,104.06,53200000.0
2008-08-18 15:20:00,104.06,104.08,104.05,104.07,100600000.0
2008-08-18 15:21:00,104.07,104.09,104.06,104.08,127400000.0
2008-08-18 15:22:00,104.07,104.09,104.06,104.06,159800000.0
2008-08-18 15:23:00,104.06,104.15,104.06,104.15,188700000.0
2008-08-18 15:24:00,104.145,104.205,104.14,104.17,195300000.0
2008-08-18 15:25:00,104.175,104.19,104.16,104.185,217800000.0
2008-08-18 15:26:00,104.185,104.21,104.175,104.185,187400000.0
2008-08-18 15:27:00,104.185,104.2,104.165,104.17,92000000.0
2008-08-18 15:28:00,104.17,104.185,104.165,104.17,73600000.0
2008-08-18 15:29:00,104.175,104.18,104.165,104.17,39000000.0
2008-08-18 15:30:00,104.175,104.185,104.165,104.175,86000000.0
2008-08-18 15:31:00,104.17,104.2,104.17,104.195,188100000.0
2008-08-18 15:32:00,104.205,104.22,104.19,104.21,153300000.0
2008-08-18 15:33:00,104.215,104.225,104.195,104.205,92400000.0
2008-08-18 15:34:00,104.21,104.23,104.2,104.23,144400000.0
2008-08-18 15:35:00,104.23,104.26,104.225,104.26,162100000.0
2008-08-18 15:36:00,104.26,104.26,104.215,104.215,276200000.0
2008-08-18 15:37:00,104.21,104.24,104.2,104.22,217000000.0
2008-08-18 15:38:00,104.215,104.24,104.195,104.195,169000000.0
2008-08-18 15:39:00,104.2,104.21,104.18,104.185,349600000.0
2008-08-18 15:40:00,104.18,104.19,104.17,104.175,76900000.0
2008-08-18 15:41:00,104.17,104.18,104.15,104.15,98300000.0
2008-08-18 15:42:00,104.15,104.16,104.14,104.15,139100000.0
2008-08-18 15:43:00,104.15,104.16,104.135,104.135,171400000.0
2008-08-18 15:44:00,104.135,104.15,104.12,104.12,70000000.0
2008-08-18 15:45:00,104.12,104.15,104.105,104.14,92700000.0
2008-08-18 15:46:00,104.135,104.145,104.11,104.13,149400000.0
2008-08-18 15:47:00,104.115,104.12,104.085,104.105,151700000.0
2008-08-18 15:48:00,104.1,104.11,104.1,104.11,31400000.0
2008-08-18 15:49:00,104.105,104.125,104.105,104.115,96200000.0
2008-08-18 15:50:00,104.12,104.125,104.11,104.115,72600000.0
2008-08-18 15:51:00,104.115,104.115,104.095,104.095,32300000.0
2008-08-18 15:52:00,104.095,104.115,104.095,104.11,22100000.0
2008-08-18 15:53:00,104.115,104.115,104.105,104.105,56500000.0
2008-08-18 15:54:00,104.105,104.105,104.07,104.095,132800000.0
2008-08-18 15:55:00,104.09,104.115,104.09,104.095,77700000.0
2008-08-18 15:56:00,104.1,104.105,104.065,104.075,181500000.0
2008-08-18 15:57:00,104.08,104.085,104.06,104.075,119600000.0
2008-08-18 15:58:00,104.08,104.09,104.055,104.055,296600000.0
2008-08-18 15:59:00,104.06,104.09,104.04,104.07,408300000.0
2008-08-18 16:00:00,104.07,104.09,104.02,104.025,327600000.0
2008-08-18 16:01:00,104.035,104.075,104.035,104.07,205700000.0
2008-08-18 16:02:00,104.085,104.09,104.045,104.06,314800000.0
2008-08-18 16:03:00,104.06,104.07,104.045,104.07,286100000.0
2008-08-18 16:04:00,104.065,104.1,104.065,104.07,186100000.0
2008-08-18 16:05:00,104.065,104.08,104.045,104.05,275800000.0
2008-08-18 16:06:00,104.05,104.07,104.045,104.06,122800000.0
2008-08-18 16:07:00,104.06,104.065,104.035,104.045,51700000.0
2008-08-18 16:08:00,104.045,104.05,104.01,104.025,133400000.0
2008-08-18 16:09:00,104.025,104.035,104.02,104.03,77400000.0
2008-08-18 16:10:00,104.025,104.03,104.01,104.03,145500000.0
2008-08-18 16:11:00,104.035,104.05,104.03,104.045,138000000.0
2008-08-18 16:12:00,104.05,104.05,104.005,104.02,285100000.0
2008-08-18 16:13:00,104.02,104.02,103.98,103.99,116800000.0
2008-08-18 16:14:00,103.99,104.0,103.97,103.975,323600000.0
2008-08-18 16:15:00,103.975,104.0,103.965,103.975,284900000.0
2008-08-18 16:16:00,103.97,103.985,103.96,103.96,156500000.0
2008-08-18 16:17:00,103.95,103.95,103.91,103.925,341300000.0
2008-08-18 16:18:00,103.92,103.925,103.855,103.88,451199999.0
2008-08-18 16:19:00,103.88,103.91,103.88,103.895,170000000.0
2008-08-18 16:20:00,103.89,103.93,103.855,103.86,422700000.0
2008-08-18 16:21:00,103.86,103.89,103.85,103.885,273100000.0
2008-08-18 16:22:00,103.875,103.89,103.87,103.87,120300000.0
2008-08-18 16:23:00,103.875,103.89,103.875,103.885,40100000.0
2008-08-18 16:24:00,103.885,103.9,103.875,103.89,91100000.0
2008-08-18 16:25:00,103.89,103.89,103.86,103.87,211100000.0
2008-08-18 16:26:00,103.865,103.87,103.75,103.77,462600000.0
2008-08-18 16:27:00,103.77,103.82,103.76,103.79,214600000.0
2008-08-18 16:28:00,103.79,103.81,103.79,103.81,166300000.0
2008-08-18 16:29:00,103.8,103.82,103.7,103.71,321500000.0
2008-08-18 16:30:00,103.715,103.74,103.67,103.68,470500000.0
2008-08-18 16:31:00,103.68,103.71,103.67,103.71,405700000.0
2008-08-18 16:32:00,103.71,103.725,103.69,103.72,242600000.0
2008-08-18 16:33:00,103.715,103.73,103.67,103.675,213400000.0
2008-08-18 16:34:00,103.675,103.7,103.64,103.7,355300000.0
2008-08-18 16:35:00,103.705,103.735,103.705,103.725,183300000.0
2008-08-18 16:36:00,103.73,103.745,103.715,103.725,160700000.0
2008-08-18 16:37:00,103.73,103.82,103.73,103.82,134900000.0
2008-08-18 16:38:00,103.82,103.85,103.805,103.85,367800000.0
2008-08-18 16:39:00,103.84,103.885,103.825,103.88,465000000.0
2008-08-18 16:40:00,103.885,103.9,103.84,103.84,221600000.0
2008-08-18 16:41:00,103.84,103.87,103.83,103.845,256300000.0
2008-08-18 16:42:00,103.855,103.875,103.835,103.845,290800000.0
2008-08-18 16:43:00,103.845,103.855,103.815,103.815,189900000.0
2008-08-18 16:44:00,103.815,103.835,103.8,103.825,224300000.0
2008-08-18 16:45:00,103.825,103.85,103.795,103.81,350000000.0
2008-08-18 16:46:00,103.815,103.82,103.77,103.785,287900000.0
2008-08-18 16:47:00,103.785,103.84,103.78,103.84,264900000.0
2008-08-18 16:48:00,103.84,103.845,103.82,103.83,141700000.0
2008-08-18 16:49:00,103.825,103.825,103.795,103.815,108300000.0
2008-08-18 16:50:00,103.815,103.825,103.795,103.795,134400000.0
2008-08-18 16:51:00,103.795,103.805,103.755,103.795,213800000.0
2008-08-18 16:52:00,103.79,103.82,103.77,103.815,225700000.0
2008-08-18 16:53:00,103.81,103.835,103.805,103.825,148600000.0
2008-08-18 16:54:00,103.825,103.835,103.81,103.825,155100000.0
2008-08-18 16:55:00,103.82,103.825,103.775,103.795,208400000.0
2008-08-18 16:56:00,103.795,103.805,103.795,103.805,78800000.0
2008-08-18 16:57:00,103.805,103.82,103.795,103.805,96800000.0
2008-08-18 16:58:00,103.805,103.81,103.775,103.78,98600000.0
2008-08-18 16:59:00,103.78,103.835,103.765,103.825,165300000.0
2008-08-18 17:00:00,103.815,103.83,103.795,103.815,118100000.0
2008-08-18 17:01:00,103.81,103.82,103.78,103.81,120800000.0
2008-08-18 17:02:00,103.82,103.83,103.805,103.805,57400000.0
2008-08-18 17:03:00,103.81,103.81,103.785,103.79,48400000.0
2008-08-18 17:04:00,103.79,103.8,103.77,103.775,79400000.0
2008-08-18 17:05:00,103.77,103.77,103.76,103.76,36500000.0
2008-08-18 17:06:00,103.76,103.76,103.75,103.76,24600000.0
2008-08-18 17:07:00,103.755,103.765,103.745,103.76,61600000.0
2008-08-18 17:08:00,103.76,103.79,103.76,103.785,58700000.0
2008-08-18 17:09:00,103.79,103.8,103.775,103.785,102400000.0
2008-08-18 17:10:00,103.79,103.805,103.78,103.79,94000000.0
2008-08-18 17:11:00,103.79,103.8,103.78,103.78,57400000.0
2008-08-18 17:12:00,103.785,103.79,103.77,103.77,70000000.0
2008-08-18 17:13:00,103.775,103.79,103.755,103.77,130000000.0
2008-08-18 17:14:00,103.775,103.785,103.76,103.765,64300000.0
2008-08-18 17:15:00,103.765,103.78,103.765,103.775,13400000.0
2008-08-18 17:16:00,103.78,103.78,103.745,103.76,148900000.0
2008-08-18 17:17:00,103.76,103.785,103.75,103.75,15200000.0
2008-08-18 17:18:00,103.765,103.775,103.765,103.775,68400000.0
2008-08-18 17:19:00,103.775,103.78,103.77,103.775,29600000.0
2008-08-18 17:20:00,103.765,103.775,103.735,103.735,84700000.0
2008-08-18 17:21:00,103.735,103.755,103.73,103.75,118100000.0
2008-08-18 17:22:00,103.74,103.785,103.74,103.76,43600000.0
2008-08-18 17:23:00,103.76,103.76,103.755,103.76,62600000.0
2008-08-18 17:24:00,103.76,103.77,103.735,103.74,128200000.0
2008-08-18 17:25:00,103.745,103.755,103.725,103.75,89500000.0
2008-08-18 17:26:00,103.745,103.775,103.74,103.77,75000000.0
2008-08-18 17:27:00,103.78,103.78,103.755,103.76,22400000.0
2008-08-18 17:28:00,103.76,103.76,103.74,103.745,23800000.0
2008-08-18 17:29:00,103.74,103.795,103.74,103.795,47300000.0
2008-08-18 17:30:00,103.8,103.8,103.745,103.745,100700000.0
2008-08-18 17:31:00,103.745,103.77,103.745,103.765,24600000.0
2008-08-18 17:32:00,103.755,103.765,103.75,103.75,74300000.0
2008-08-18 17:33:00,103.755,103.755,103.745,103.75,28300000.0
2008-08-18 17:34:00,103.745,103.75,103.73,103.74,94000000.0
2008-08-18 17:35:00,103.74,103.745,103.73,103.745,45400000.0
2008-08-18 17:36:00,103.745,103.745,103.73,103.735,43700000.0
2008-08-18 17:37:00,103.74,103.755,103.735,103.75,111900000.0
2008-08-18 17:38:00,103.75,103.77,103.74,103.77,46000000.0
2008-08-18 17:39:00,103.77,103.81,103.765,103.805,65800000.0
2008-08-18 17:40:00,103.805,103.81,103.795,103.81,65000000.0
2008-08-18 17:41:00,103.81,103.815,103.785,103.79,49800000.0
2008-08-18 17:42:00,103.79,103.81,103.78,103.795,118700000.0
2008-08-18 17:43:00,103.795,103.825,103.785,103.825,125100000.0
2008-08-18 17:44:00,103.825,103.825,103.78,103.79,81300000.0
2008-08-18 17:45:00,103.79,103.84,103.79,103.84,51100000.0
2008-08-18 17:46:00,103.855,103.855,103.83,103.84,136400000.0
2008-08-18 17:47:00,103.84,103.84,103.825,103.835,90200000.0
2008-08-18 17:48:00,103.84,103.85,103.83,103.835,68900000.0
2008-08-18 17:49:00,103.84,103.84,103.78,103.785,154300000.0
2008-08-18 17:50:00,103.79,103.79,103.765,103.765,133400000.0
2008-08-18 17:51:00,103.765,103.8,103.76,103.79,120400000.0
2008-08-18 17:52:00,103.785,103.785,103.78,103.78,38900000.0
2008-08-18 17:53:00,103.775,103.785,103.76,103.78,104100000.0
2008-08-18 17:54:00,103.785,103.785,103.75,103.76,117100000.0
2008-08-18 17:55:00,103.765,103.775,103.755,103.76,126600000.0
2008-08-18 17:56:00,103.76,103.81,103.74,103.78,129800000.0
2008-08-18 17:57:00,103.77,103.795,103.75,103.75,116200000.0
2008-08-18 17:58:00,103.75,103.75,103.73,103.74,68400000.0
2008-08-18 17:59:00,103.745,103.77,103.72,103.77,256800000.0
2008-08-18 18:00:00,103.78,103.795,103.75,103.775,277000000.0
2008-08-18 18:01:00,103.775,103.79,103.755,103.765,183500000.0
2008-08-18 18:02:00,103.765,103.78,103.75,103.78,199700000.0
2008-08-18 18:03:00,103.775,103.775,103.755,103.765,90700000.0
2008-08-18 18:04:00,103.765,103.765,103.73,103.73,276700000.0
2008-08-18 18:05:00,103.73,103.75,103.73,103.745,121900000.0
2008-08-18 18:06:00,103.75,103.755,103.73,103.73,193500000.0
2008-08-18 18:07:00,103.735,103.765,103.735,103.76,71200000.0
2008-08-18 18:08:00,103.76,103.8,103.755,103.775,123400000.0
2008-08-18 18:09:00,103.775,103.795,103.76,103.76,231900000.0
2008-08-18 18:10:00,103.76,103.765,103.735,103.735,62100000.0
2008-08-18 18:11:00,103.735,103.75,103.735,103.74,88200000.0
2008-08-18 18:12:00,103.75,103.765,103.745,103.765,125500000.0
2008-08-18 18:13:00,103.77,103.805,103.765,103.805,142800000.0
2008-08-18 18:14:00,103.81,103.835,103.8,103.835,143900000.0
2008-08-18 18:15:00,103.835,103.875,103.825,103.86,276600000.0
2008-08-18 18:16:00,103.865,103.9,103.865,103.89,137600000.0
2008-08-18 18:17:00,103.89,103.9,103.86,103.86,225200000.0
2008-08-18 18:18:00,103.86,103.89,103.86,103.87,153500000.0
2008-08-18 18:19:00,103.875,103.88,103.86,103.86,115900000.0
2008-08-18 18:20:00,103.86,103.86,103.845,103.86,68000000.0
2008-08-18 18:21:00,103.86,103.87,103.855,103.86,47100000.0
2008-08-18 18:22:00,103.86,103.86,103.805,103.81,117400000.0
2008-08-18 18:23:00,103.81,103.815,103.765,103.775,252500000.0
2008-08-18 18:24:00,103.77,103.795,103.765,103.78,103700000.0
2008-08-18 18:25:00,103.78,103.795,103.77,103.785,200400000.0
2008-08-18 18:26:00,103.785,103.79,103.755,103.77,204500000.0
2008-08-18 18:27:00,103.77,103.81,103.77,103.805,76100000.0
2008-08-18 18:28:00,103.805,103.805,103.79,103.795,94000000.0
2008-08-18 18:29:00,103.8,103.8,103.72,103.72,222100000.0
2008-08-18 18:30:00,103.72,103.76,103.72,103.72,145300000.0
2008-08-18 18:31:00,103.72,103.74,103.715,103.735,99800000.0
2008-08-18 18:32:00,103.735,103.735,103.72,103.72,63000000.0
2008-08-18 18:33:00,103.72,103.72,103.715,103.72,36800000.0
2008-08-18 18:34:00,103.72,103.72,103.66,103.695,177400000.0
2008-08-18 18:35:00,103.695,103.7,103.685,103.7,120800000.0
2008-08-18 18:36:00,103.695,103.71,103.685,103.69,165800000.0
2008-08-18 18:37:00,103.69,103.73,103.675,103.715,206200000.0
2008-08-18 18:38:00,103.715,103.73,103.7,103.71,183600000.0
2008-08-18 18:39:00,103.71,103.73,103.705,103.705,99500000.0
2008-08-18 18:40:00,103.715,103.73,103.685,103.71,253800000.0
2008-08-18 18:41:00,103.71,103.715,103.7,103.705,85400000.0
2008-08-18 18:42:00,103.705,103.71,103.69,103.71,170400000.0
2008-08-18 18:43:00,103.69,103.7,103.685,103.685,194900000.0
2008-08-18 18:44:00,103.685,103.715,103.68,103.71,249100000.0
2008-08-18 18:45:00,103.71,103.73,103.7,103.7,181900000.0
2008-08-18 18:46:00,103.7,103.7,103.655,103.675,238000000.0
2008-08-18 18:47:00,103.68,103.7,103.66,103.665,243400000.0
2008-08-18 18:48:00,103.67,103.7,103.645,103.65,218600000.0
2008-08-18 18:49:00,103.655,103.67,103.63,103.655,281300000.0
2008-08-18 18:50:00,103.655,103.66,103.65,103.65,52200000.0
2008-08-18 18:51:00,103.655,103.665,103.645,103.655,135800000.0
2008-08-18 18:52:00,103.66,103.68,103.65,103.65,159400000.0
2008-08-18 18:53:00,103.655,103.67,103.65,103.65,137800000.0
2008-08-18 18:54:00,103.65,103.665,103.65,103.655,66500000.0
2008-08-18 18:55:00,103.655,103.66,103.645,103.645,80700000.0
2008-08-18 18:56:00,103.64,103.65,103.62,103.62,208900000.0
2008-08-18 18:57:00,103.625,103.655,103.625,103.64,158400000.0
2008-08-18 18:58:00,103.64,103.67,103.64,103.66,77500000.0
2008-08-18 18:59:00,103.655,103.66,103.625,103.625,192300000.0
2008-08-18 19:00:00,103.625,103.64,103.6,103.605,297100000.0
2008-08-18 19:01:00,103.61,103.63,103.59,103.615,178100000.0
2008-08-18 19:02:00,103.62,103.65,103.61,103.635,130300000.0
2008-08-18 19:03:00,103.635,103.655,103.635,103.65,85700000.0
2008-08-18 19:04:00,103.655,103.68,103.645,103.665,105900000.0
2008-08-18 19:05:00,103.66,103.665,103.64,103.645,130300000.0
2008-08-18 19:06:00,103.65,103.665,103.635,103.65,107800000.0
2008-08-18 19:07:00,103.645,103.67,103.645,103.655,58900000.0
2008-08-18 19:08:00,103.655,103.675,103.65,103.665,168300000.0
2008-08-18 19:09:00,103.67,103.68,103.67,103.67,80200000.0
2008-08-18 19:10:00,103.67,103.675,103.66,103.66,53200000.0
2008-08-18 19:11:00,103.655,103.655,103.64,103.64,42400000.0
2008-08-18 19:12:00,103.64,103.64,103.62,103.63,89400000.0
2008-08-18 19:13:00,103.63,103.64,103.63,103.63,87200000.0
2008-08-18 19:14:00,103.625,103.625,103.61,103.615,46400000.0
2008-08-18 19:15:00,103.61,103.63,103.6,103.625,71300000.0
2008-08-18 19:16:00,103.625,103.63,103.625,103.63,16400000.0
2008-08-18 19:17:00,103.63,103.645,103.605,103.63,148100000.0
2008-08-18 19:18:00,103.625,103.63,103.61,103.61,57900000.0
2008-08-18 19:19:00,103.63,103.655,103.615,103.645,112800000.0
2008-08-18 19:20:00,103.655,103.655,103.635,103.645,126200000.0
2008-08-18 19:21:00,103.64,103.645,103.635,103.635,31000000.0
2008-08-18 19:22:00,103.635,103.635,103.615,103.62,52400000.0
2008-08-18 19:23:00,103.63,103.645,103.625,103.645,26600000.0
2008-08-18 19:24:00,103.645,103.66,103.64,103.645,74700000.0
2008-08-18 19:25:00,103.65,103.69,103.63,103.63,254500000.0
2008-08-18 19:26:00,103.63,103.66,103.62,103.65,143500000.0
2008-08-18 19:27:00,103.65,103.67,103.64,103.66,86400000.0
2008-08-18 19:28:00,103.66,103.68,103.65,103.68,113700000.0
2008-08-18 19:29:00,103.685,103.69,103.685,103.685,7000000.0
2008-08-18 19:30:00,103.685,103.695,103.685,103.695,13400000.0
2008-08-18 19:31:00,103.69,103.71,103.67,103.67,142400000.0
2008-08-18 19:32:00,103.67,103.68,103.655,103.665,152200000.0
2008-08-18 19:33:00,103.665,103.67,103.665,103.665,23100000.0
2008-08-18 19:34:00,103.665,103.67,103.645,103.645,65200000.0
2008-08-18 19:35:00,103.65,103.665,103.63,103.63,49000000.0
2008-08-18 19:36:00,103.63,103.635,103.61,103.635,81300000.0
2008-08-18 19:37:00,103.63,103.635,103.62,103.62,54000000.0
2008-08-18 19:38:00,103.62,103.64,103.615,103.64,110500000.0
2008-08-18 19:39:00,103.645,103.655,103.645,103.65,63700000.0
2008-08-18 19:40:00,103.65,103.66,103.625,103.63,192500000.0
2008-08-18 19:41:00,103.63,103.63,103.56,103.6,199100000.0
2008-08-18 19:42:00,103.6,103.605,103.59,103.595,150100000.0
2008-08-18 19:43:00,103.59,103.62,103.59,103.615,80300000.0
2008-08-18 19:44:00,103.62,103.645,103.615,103.63,189900000.0
2008-08-18 19:45:00,103.63,103.665,103.625,103.645,177800000.0
2008-08-18 19:46:00,103.645,103.645,103.605,103.605,150900000.0
2008-08-18 19:47:00,103.605,103.62,103.6,103.615,135700000.0
2008-08-18 19:48:00,103.615,103.615,103.56,103.56,82300000.0
2008-08-18 19:49:00,103.56,103.575,103.525,103.545,242500000.0
2008-08-18 19:50:00,103.545,103.545,103.525,103.525,102600000.0
2008-08-18 19:51:00,103.53,103.53,103.485,103.485,218200000.0
2008-08-18 19:52:00,103.485,103.49,103.47,103.485,336700000.0
2008-08-18 19:53:00,103.485,103.525,103.485,103.525,174600000.0
2008-08-18 19:54:00,103.525,103.56,103.525,103.56,129100000.0
2008-08-18 19:55:00,103.56,103.565,103.525,103.53,219899998.0
2008-08-18 19:56:00,103.53,103.555,103.53,103.54,168300000.0
2008-08-18 19:57:00,103.545,103.56,103.54,103.55,162400000.0
2008-08-18 19:58:00,103.55,103.565,103.545,103.55,98000000.0
2008-08-18 19:59:00,103.545,103.56,103.54,103.555,102100000.0
2008-08-18 20:00:00,103.55,103.555,103.535,103.54,97600000.0
2008-08-18 20:01:00,103.535,103.54,103.505,103.51,169100000.0
2008-08-18 20:02:00,103.51,103.51,103.5,103.5,121400000.0
2008-08-18 20:03:00,103.5,103.51,103.5,103.51,71800000.0
2008-08-18 20:04:00,103.51,103.51,103.51,103.51,16100000.0
2008-08-18 20:05:00,103.51,103.51,103.44,103.485,254400000.0
2008-08-18 20:06:00,103.485,103.51,103.475,103.475,205500000.0
2008-08-18 20:07:00,103.475,103.5,103.44,103.455,185500000.0
2008-08-18 20:08:00,103.455,103.49,103.455,103.48,171300000.0
2008-08-18 20:09:00,103.48,103.5,103.48,103.5,145600000.0
2008-08-18 20:10:00,103.5,103.53,103.445,103.455,228000000.0
2008-08-18 20:11:00,103.455,103.485,103.445,103.475,273900000.0
2008-08-18 20:12:00,103.475,103.515,103.475,103.515,109000000.0
2008-08-18 20:13:00,103.495,103.5,103.48,103.485,165600000.0
2008-08-18 20:14:00,103.485,103.485,103.475,103.475,50800000.0
2008-08-18 20:15:00,103.475,103.48,103.455,103.48,97200000.0
2008-08-18 20:16:00,103.48,103.48,103.44,103.44,209100000.0
2008-08-18 20:17:00,103.44,103.455,103.425,103.435,239100000.0
2008-08-18 20:18:00,103.44,103.47,103.43,103.45,232500000.0
2008-08-18 20:19:00,103.445,103.455,103.425,103.44,174800000.0
2008-08-18 20:20:00,103.44,103.495,103.44,103.47,235300000.0
2008-08-18 20:21:00,103.47,103.49,103.45,103.465,278600000.0
2008-08-18 20:22:00,103.465,103.485,103.455,103.485,208600000.0
2008-08-18 20:23:00,103.485,103.49,103.465,103.47,132300000.0
2008-08-18 20:24:00,103.47,103.485,103.46,103.485,136900000.0
2008-08-18 20:25:00,103.485,103.5,103.48,103.495,66600000.0
2008-08-18 20:27:00,103.495,103.5,103.485,103.49,146300000.0
2008-08-18 20:28:00,103.49,103.495,103.48,103.48,68500000.0
2008-08-18 20:29:00,103.48,103.48,103.47,103.48,28900000.0
2008-08-18 20:30:00,103.48,103.485,103.48,103.48,17300000.0
2008-08-18 20:31:00,103.48,103.48,103.48,103.48,29100000.0
2008-08-18 20:32:00,103.475,103.475,103.47,103.47,43500000.0
2008-08-18 20:33:00,103.47,103.5,103.47,103.49,80200000.0
2008-08-18 20:34:00,103.485,103.51,103.48,103.51,164800000.0
2008-08-18 20:35:00,103.505,103.51,103.5,103.51,42300000.0
2008-08-18 20:36:00,103.51,103.52,103.51,103.515,44300000.0
2008-08-18 20:37:00,103.525,103.525,103.48,103.485,119100000.0
2008-08-18 20:38:00,103.485,103.49,103.47,103.47,75600000.0
2008-08-18 20:39:00,103.47,103.485,103.46,103.46,96300000.0
2008-08-18 20:40:00,103.465,103.49,103.45,103.485,144500000.0
2008-08-18 20:41:00,103.485,103.495,103.475,103.475,176100000.0
2008-08-18 20:42:00,103.475,103.495,103.475,103.485,155200000.0
2008-08-18 20:43:00,103.485,103.485,103.475,103.485,77500000.0
2008-08-18 20:44:00,103.48,103.48,103.47,103.48,102000000.0
2008-08-18 20:45:00,103.48,103.5,103.475,103.5,64700000.0
2008-08-18 20:46:00,103.5,103.525,103.5,103.51,99000000.0
2008-08-18 20:47:00,103.51,103.54,103.505,103.54,182600000.0
2008-08-18 20:48:00,103.54,103.54,103.48,103.485,209900000.0
2008-08-18 20:49:00,103.485,103.525,103.485,103.52,99100000.0
2008-08-18 20:50:00,103.52,103.53,103.515,103.525,96800000.0
2008-08-18 20:51:00,103.525,103.545,103.51,103.515,246500000.0
2008-08-18 20:52:00,103.51,103.535,103.49,103.535,209300000.0
2008-08-18 20:53:00,103.535,103.565,103.535,103.555,153600000.0
2008-08-18 20:54:00,103.555,103.565,103.555,103.56,42900000.0
2008-08-18 20:55:00,103.56,103.575,103.555,103.57,131100000.0
2008-08-18 20:56:00,103.57,103.585,103.555,103.575,171100000.0
2008-08-18 20:57:00,103.575,103.575,103.565,103.565,50800000.0
2008-08-18 20:58:00,103.56,103.565,103.555,103.56,67900000.0
2008-08-18 20:59:00,103.56,103.565,103.5,103.525,303700000.0
2008-08-18 21:00:00,103.525,103.575,103.525,103.56,261600000.0
2008-08-18 21:01:00,103.555,103.56,103.52,103.525,193000000.0
2008-08-18 21:02:00,103.53,103.555,103.52,103.525,154800000.0
2008-08-18 21:03:00,103.535,103.535,103.51,103.515,52100000.0
2008-08-18 21:04:00,103.52,103.525,103.515,103.525,19000000.0
2008-08-18 21:05:00,103.515,103.52,103.495,103.5,119300000.0
2008-08-18 21:06:00,103.495,103.515,103.49,103.505,160400000.0
2008-08-18 21:07:00,103.515,103.52,103.49,103.495,112700000.0
2008-08-18 21:08:00,103.49,103.54,103.485,103.51,157600000.0
2008-08-18 21:09:00,103.51,103.52,103.51,103.52,14300000.0
2008-08-18 21:10:00,103.52,103.55,103.52,103.53,191000000.0
2008-08-18 21:11:00,103.535,103.55,103.52,103.535,135800000.0
2008-08-18 21:12:00,103.535,103.56,103.515,103.56,115800000.0
2008-08-18 21:13:00,103.56,103.575,103.54,103.555,183500000.0
2008-08-18 21:14:00,103.555,103.56,103.52,103.525,275500000.0
2008-08-18 21:15:00,103.535,103.56,103.5,103.5,238100000.0
2008-08-18 21:16:00,103.5,103.515,103.49,103.5,167700000.0
2008-08-18 21:17:00,103.5,103.51,103.49,103.51,226100000.0
2008-08-18 21:18:00,103.505,103.53,103.505,103.53,201300000.0
2008-08-18 21:19:00,103.52,103.525,103.48,103.495,115800000.0
2008-08-18 21:20:00,103.495,103.495,103.475,103.49,204100000.0
2008-08-18 21:21:00,103.49,103.515,103.48,103.51,87500000.0
2008-08-18 21:22:00,103.515,103.53,103.505,103.53,40800000.0
2008-08-18 21:23:00,103.53,103.53,103.51,103.53,126400000.0
2008-08-18 21:24:00,103.525,103.55,103.525,103.53,148700000.0
2008-08-18 21:25:00,103.53,103.545,103.515,103.525,110500000.0
2008-08-18 21:26:00,103.53,103.565,103.525,103.545,262900000.0
2008-08-18 21:27:00,103.545,103.55,103.53,103.55,101000000.0
2008-08-18 21:28:00,103.55,103.555,103.55,103.555,74800000.0
2008-08-18 21:29:00,103.555,103.565,103.54,103.565,285200000.0
2008-08-18 21:30:00,103.565,103.605,103.555,103.585,161500000.0
2008-08-18 21:31:00,103.605,103.605,103.57,103.58,113400000.0
2008-08-18 21:32:00,103.58,103.59,103.545,103.56,187700000.0
2008-08-18 21:33:00,103.545,103.55,103.535,103.54,156900000.0
2008-08-18 21:34:00,103.54,103.55,103.525,103.53,74900000.0
2008-08-18 21:35:00,103.535,103.535,103.505,103.51,146300000.0
2008-08-18 21:36:00,103.51,103.535,103.495,103.505,162800000.0
2008-08-18 21:37:00,103.505,103.525,103.495,103.51,184800000.0
2008-08-18 21:38:00,103.51,103.535,103.485,103.505,158300000.0
2008-08-18 21:39:00,103.515,103.525,103.515,103.515,18300000.0
2008-08-18 21:40:00,103.51,103.525,103.51,103.51,38900000.0
2008-08-18 21:41:00,103.51,103.52,103.51,103.515,17400000.0
2008-08-18 21:42:00,103.52,103.545,103.515,103.515,111600000.0
2008-08-18 21:43:00,103.515,103.52,103.49,103.5,193600000.0
2008-08-18 21:44:00,103.505,103.51,103.495,103.5,44500000.0
2008-08-18 21:45:00,103.5,103.5,103.485,103.485,22000000.0
2008-08-18 21:46:00,103.49,103.495,103.445,103.45,219000000.0
2008-08-18 21:47:00,103.45,103.475,103.445,103.475,91800000.0
2008-08-18 21:48:00,103.475,103.485,103.45,103.46,115700000.0
2008-08-18 21:49:00,103.475,103.475,103.465,103.475,8800000.0
2008-08-18 21:50:00,103.475,103.48,103.455,103.465,63500000.0
2008-08-18 21:51:00,103.465,103.47,103.465,103.465,26500000.0
2008-08-18 21:52:00,103.45,103.46,103.43,103.46,184700000.0
2008-08-18 21:53:00,103.455,103.47,103.425,103.43,246800000.0
2008-08-18 21:54:00,103.435,103.435,103.38,103.395,194500000.0
2008-08-18 21:55:00,103.395,103.41,103.38,103.405,139600000.0
2008-08-18 21:56:00,103.405,103.43,103.4,103.43,78000000.0
2008-08-18 21:57:00,103.425,103.425,103.39,103.39,103200000.0
2008-08-18 21:58:00,103.39,103.4,103.365,103.365,115400000.0
2008-08-18 21:59:00,103.37,103.385,103.35,103.385,167700000.0
2008-08-18 22:00:00,103.38,103.38,103.355,103.365,127099999.0
2008-08-18 22:01:00,103.365,103.405,103.355,103.395,137300000.0
2008-08-18 22:02:00,103.395,103.4,103.34,103.34,180600000.0
2008-08-18 22:03:00,103.345,103.36,103.345,103.36,18200000.0
2008-08-18 22:04:00,103.365,103.37,103.355,103.37,12700000.0
2008-08-18 22:05:00,103.36,103.365,103.36,103.36,13000000.0
2008-08-18 22:06:00,103.355,103.38,103.355,103.375,74200000.0
2008-08-18 22:07:00,103.375,103.38,103.36,103.37,64200000.0
2008-08-18 22:08:00,103.37,103.375,103.335,103.335,260900000.0
2008-08-18 22:09:00,103.33,103.345,103.32,103.33,162000000.0
2008-08-18 22:10:00,103.335,103.34,103.33,103.34,41300000.0
2008-08-18 22:11:00,103.34,103.35,103.34,103.35,57200000.0
2008-08-18 22:12:00,103.35,103.35,103.305,103.31,91200000.0
2008-08-18 22:13:00,103.305,103.33,103.305,103.315,151900000.0
2008-08-18 22:14:00,103.315,103.33,103.315,103.325,55900000.0
2008-08-18 22:15:00,103.32,103.345,103.32,103.345,85500000.0
2008-08-18 22:16:00,103.345,103.345,103.34,103.34,21100000.0
2008-08-18 22:17:00,103.35,103.35,103.335,103.345,61800000.0
2008-08-18 22:18:00,103.345,103.345,103.31,103.325,267000002.0
2008-08-18 22:19:00,103.325,103.355,103.325,103.34,113000000.0
2008-08-18 22:20:00,103.345,103.345,103.33,103.34,69900000.0
2008-08-18 22:21:00,103.33,103.35,103.33,103.345,55400000.0
2008-08-18 22:22:00,103.34,103.35,103.34,103.34,55400000.0
2008-08-18 22:23:00,103.345,103.355,103.34,103.345,88600000.0
2008-08-18 22:24:00,103.345,103.355,103.345,103.345,38500001.0
2008-08-18 22:25:00,103.345,103.355,103.335,103.335,114300000.0
2008-08-18 22:26:00,103.34,103.34,103.325,103.34,54700000.0
2008-08-18 22:27:00,103.335,103.345,103.335,103.335,131700001.0
2008-08-18 22:28:00,103.34,103.36,103.335,103.355,84900000.0
2008-08-18 22:29:00,103.35,103.355,103.33,103.33,44300000.0
2008-08-18 22:30:00,103.33,103.35,103.305,103.35,61000000.0
2008-08-18 22:31:00,103.355,103.36,103.34,103.35,22800000.0
2008-08-18 22:32:00,103.345,103.36,103.345,103.35,26500000.0
2008-08-18 22:33:00,103.35,103.35,103.34,103.345,23000000.0
2008-08-18 22:34:00,103.345,103.375,103.345,103.375,40400000.0
2008-08-18 22:35:00,103.38,103.415,103.38,103.395,163200000.0
2008-08-18 22:36:00,103.4,103.4,103.4,103.4,16200000.0
2008-08-18 22:37:00,103.395,103.4,103.37,103.37,76900000.0
2008-08-18 22:38:00,103.375,103.375,103.37,103.375,23300000.0
2008-08-18 22:39:00,103.37,103.37,103.365,103.37,78200000.0
2008-08-18 22:40:00,103.36,103.36,103.355,103.355,27100000.0
2008-08-18 22:41:00,103.35,103.365,103.35,103.35,37400000.0
2008-08-18 22:42:00,103.35,103.35,103.35,103.35,1400000.0
2008-08-18 22:43:00,103.355,103.355,103.35,103.35,36900000.0
2008-08-18 22:44:00,103.35,103.37,103.34,103.355,160700000.0
2008-08-18 22:45:00,103.355,103.36,103.345,103.35,210400000.0
2008-08-18 22:46:00,103.355,103.36,103.335,103.345,266100001.0
2008-08-18 22:47:00,103.34,103.36,103.325,103.36,165800000.0
2008-08-18 22:48:00,103.365,103.37,103.355,103.36,177000000.0
2008-08-18 22:49:00,103.355,103.37,103.35,103.355,126600000.0
2008-08-18 22:50:00,103.355,103.36,103.35,103.36,65000000.0
2008-08-18 22:51:00,103.355,103.37,103.35,103.35,112600000.0
2008-08-18 22:52:00,103.355,103.36,103.35,103.35,51100000.0
2008-08-18 22:53:00,103.35,103.37,103.35,103.35,87200001.0
2008-08-18 22:54:00,103.35,103.375,103.35,103.35,174600002.0
2008-08-18 22:55:00,103.365,103.38,103.35,103.36,213000000.0
2008-08-18 22:56:00,103.37,103.375,103.34,103.37,284500000.0
2008-08-18 22:57:00,103.37,103.405,103.37,103.39,394100000.0
2008-08-18 22:58:00,103.385,103.415,103.38,103.415,173499998.0
2008-08-18 22:59:00,103.415,103.44,103.41,103.42,117200000.0
2008-08-18 23:00:00,103.42,103.43,103.4,103.41,269600000.0
2008-08-18 23:01:00,103.41,103.41,103.39,103.39,296400000.0
2008-08-18 23:02:00,103.395,103.395,103.39,103.39,28100000.0
2008-08-18 23:03:00,103.39,103.39,103.36,103.37,67500000.0
2008-08-18 23:04:00,103.37,103.37,103.36,103.37,93900000.0
2008-08-18 23:05:00,103.36,103.37,103.36,103.365,276900000.0
2008-08-18 23:06:00,103.365,103.37,103.365,103.365,210400000.0
2008-08-18 23:07:00,103.38,103.4,103.37,103.39,610200000.0
2008-08-18 23:08:00,103.39,103.415,103.38,103.415,308700000.0
2008-08-18 23:09:00,103.41,103.42,103.4,103.4,561300000.0
2008-08-18 23:10:00,103.41,103.41,103.4,103.4,35900000.0
2008-08-18 23:11:00,103.395,103.41,103.395,103.4,39100000.0
2008-08-18 23:12:00,103.39,103.39,103.36,103.39,108100000.0
2008-08-18 23:13:00,103.39,103.39,103.355,103.39,229400000.0
2008-08-18 23:14:00,103.39,103.4,103.385,103.39,122100000.0
2008-08-18 23:15:00,103.38,103.39,103.355,103.37,359100000.0
2008-08-18 23:16:00,103.37,103.37,103.345,103.35,242200000.0
2008-08-18 23:17:00,103.35,103.36,103.345,103.36,171200000.0
2008-08-18 23:18:00,103.355,103.355,103.35,103.35,67500000.0
2008-08-18 23:19:00,103.35,103.375,103.35,103.375,81900000.0
2008-08-18 23:20:00,103.375,103.4,103.375,103.395,32400000.0
2008-08-18 23:21:00,103.4,103.4,103.39,103.395,37800000.0
2008-08-18 23:23:00,103.4,103.405,103.395,103.4,32400000.0
2008-08-18 23:25:00,103.405,103.405,103.405,103.405,10800000.0
2008-08-18 23:26:00,103.4,103.4,103.4,103.4,5400000.0
2008-08-18 23:27:00,103.405,103.415,103.4,103.415,37800000.0
2008-08-18 23:28:00,103.41,103.41,103.405,103.405,10800000.0
2008-08-18 23:31:00,103.425,103.425,103.405,103.405,21600000.0
2008-08-18 23:32:00,103.405,103.41,103.4,103.405,41200000.0
2008-08-18 23:33:00,103.405,103.405,103.385,103.4,101200000.0
2008-08-18 23:34:00,103.4,103.4,103.38,103.385,70200000.0
2008-08-18 23:35:00,103.39,103.405,103.39,103.4,28700000.0
2008-08-18 23:36:00,103.4,103.42,103.4,103.42,54000000.0
2008-08-18 23:37:00,103.415,103.415,103.415,103.415,5400000.0
2008-08-18 23:39:00,103.4,103.4,103.39,103.39,16200000.0
2008-08-18 23:40:00,103.395,103.395,103.395,103.395,5400000.0
2008-08-18 23:41:00,103.39,103.41,103.39,103.41,39500000.0
2008-08-18 23:42:00,103.41,103.425,103.405,103.405,50300000.0
2008-08-18 23:43:00,103.4,103.405,103.355,103.405,211199999.0
2008-08-18 23:44:00,103.4,103.475,103.385,103.45,211799999.0
2008-08-18 23:45:00,103.455,103.475,103.44,103.455,239999998.0
2008-08-18 23:46:00,103.45,103.455,103.45,103.455,21600000.0
2008-08-18 23:47:00,103.45,103.45,103.445,103.445,59400000.0
2008-08-18 23:48:00,103.44,103.445,103.435,103.44,37800000.0
2008-08-18 23:49:00,103.435,103.44,103.425,103.43,43200000.0
2008-08-18 23:50:00,103.435,103.435,103.42,103.42,50300000.0
2008-08-18 23:51:00,103.42,103.42,103.4,103.41,64800000.0
2008-08-18 23:52:00,103.41,103.415,103.41,103.41,27000000.0
2008-08-18 23:53:00,103.41,103.415,103.41,103.41,59400000.0
2008-08-18 23:54:00,103.405,103.405,103.395,103.405,32400000.0
2008-08-18 23:55:00,103.4,103.405,103.4,103.405,10800000.0
2008-08-18 23:56:00,103.4,103.41,103.4,103.41,27000000.0
2008-08-18 23:57:00,103.41,103.41,103.4,103.4,21600000.0
2008-08-18 23:58:00,103.41,103.415,103.41,103.41,21600000.0
2008-08-18 23:59:00,103.42,103.47,103.42,103.46,64800000.0
2008-08-19 00:00:00,103.46,103.51,103.45,103.49,132600000.0
2008-08-19 00:01:00,103.49,103.49,103.475,103.48,163100000.0
2008-08-19 00:02:00,103.48,103.49,103.42,103.445,353000000.0
2008-08-19 00:03:00,103.45,103.475,103.44,103.44,155300000.0
2008-08-19 00:04:00,103.445,103.465,103.43,103.435,249000000.0
2008-08-19 00:05:00,103.445,103.445,103.435,103.44,16200000.0
2008-08-19 00:06:00,103.44,103.45,103.44,103.45,20900000.0
2008-08-19 00:07:00,103.45,103.45,103.45,103.45,14700000.0
2008-08-19 00:08:00,103.45,103.45,103.435,103.435,115800000.0
2008-08-19 00:09:00,103.43,103.435,103.41,103.435,52900000.0
2008-08-19 00:11:00,103.44,103.44,103.44,103.44,7300000.0
2008-08-19 00:12:00,103.44,103.45,103.44,103.45,13600000.0
2008-08-19 00:13:00,103.45,103.46,103.445,103.46,15800000.0
2008-08-19 00:14:00,103.47,103.485,103.47,103.485,22400000.0
2008-08-19 00:15:00,103.48,103.48,103.475,103.48,18700000.0
2008-08-19 00:16:00,103.48,103.485,103.48,103.485,6100000.0
2008-08-19 00:17:00,103.49,103.49,103.48,103.49,14700000.0
2008-08-19 00:19:00,103.49,103.49,103.48,103.48,7300000.0
2008-08-19 00:20:00,103.485,103.485,103.485,103.485,8000000.0
2008-08-19 00:21:00,103.49,103.49,103.48,103.48,17600000.0
2008-08-19 00:22:00,103.48,103.48,103.48,103.48,16800000.0
2008-08-19 00:23:00,103.48,103.48,103.47,103.47,56000000.0
2008-08-19 00:24:00,103.47,103.475,103.465,103.465,32400000.0
2008-08-19 00:25:00,103.465,103.465,103.445,103.46,100700000.0
2008-08-19 00:26:00,103.46,103.465,103.46,103.465,83800000.0
2008-08-19 00:27:00,103.465,103.465,103.45,103.45,185099999.0
2008-08-19 00:28:00,103.455,103.455,103.445,103.455,66400000.0
2008-08-19 00:29:00,103.455,103.455,103.425,103.435,35000000.0
2008-08-19 00:30:00,103.435,103.44,103.435,103.435,17200000.0
2008-08-19 00:31:00,103.435,103.435,103.385,103.4,97200001.0
2008-08-19 00:32:00,103.41,103.42,103.405,103.41,124200000.0
2008-08-19 00:33:00,103.41,103.41,103.41,103.41,48600000.0
2008-08-19 00:34:00,103.41,103.41,103.395,103.4,87300000.0
2008-08-19 00:35:00,103.4,103.4,103.39,103.395,81800000.0
2008-08-19 00:36:00,103.39,103.41,103.39,103.41,165100000.0
2008-08-19 00:37:00,103.41,103.42,103.41,103.41,46400001.0
2008-08-19 00:38:00,103.415,103.415,103.41,103.41,32400000.0
2008-08-19 00:39:00,103.405,103.41,103.4,103.41,81000001.0
2008-08-19 00:40:00,103.41,103.415,103.41,103.415,67700000.0
2008-08-19 00:41:00,103.415,103.465,103.415,103.465,78800000.0
2008-08-19 00:42:00,103.465,103.47,103.425,103.435,75000000.0
2008-08-19 00:43:00,103.44,103.455,103.435,103.455,92599999.0
2008-08-19 00:44:00,103.455,103.455,103.415,103.425,163400000.0
2008-08-19 00:45:00,103.445,103.46,103.44,103.46,33300000.0
2008-08-19 00:46:00,103.46,103.46,103.43,103.43,138800000.0
2008-08-19 00:47:00,103.445,103.45,103.415,103.43,120300000.0
2008-08-19 00:48:00,103.43,103.43,103.39,103.39,172600000.0
2008-08-19 00:49:00,103.395,103.395,103.365,103.365,202700000.0
2008-08-19 00:50:00,103.37,103.4,103.36,103.395,254500000.0
2008-08-19 00:51:00,103.4,103.41,103.39,103.405,108400000.0
2008-08-19 00:52:00,103.405,103.42,103.375,103.395,112400000.0
2008-08-19 00:53:00,103.395,103.43,103.395,103.425,64700000.0
2008-08-19 00:54:00,103.42,103.425,103.405,103.42,107700000.0
2008-08-19 00:55:00,103.425,103.43,103.41,103.415,96600000.0
2008-08-19 00:56:00,103.41,103.415,103.41,103.415,44200000.0
2008-08-19 00:57:00,103.42,103.44,103.42,103.44,114299999.0
2008-08-19 00:58:00,103.445,103.445,103.42,103.425,149800002.0
2008-08-19 00:59:00,103.415,103.425,103.41,103.42,230800000.0
2008-08-19 01:00:00,103.42,103.425,103.405,103.42,199800000.0
2008-08-19 01:01:00,103.425,103.435,103.41,103.415,167800000.0
2008-08-19 01:02:00,103.41,103.42,103.4,103.42,284599999.0
2008-08-19 01:03:00,103.42,103.44,103.41,103.415,67400000.0
2008-08-19 01:04:00,103.42,103.42,103.415,103.415,10800000.0
2008-08-19 01:05:00,103.415,103.42,103.415,103.42,44200000.0
2008-08-19 01:06:00,103.415,103.435,103.415,103.435,44200000.0
2008-08-19 01:07:00,103.43,103.445,103.43,103.435,64800000.0
2008-08-19 01:08:00,103.44,103.44,103.43,103.43,35500000.0
2008-08-19 01:09:00,103.425,103.43,103.42,103.42,46100000.0
2008-08-19 01:10:00,103.43,103.445,103.425,103.445,98300000.0
2008-08-19 01:11:00,103.445,103.46,103.445,103.46,21200000.0
2008-08-19 01:12:00,103.46,103.47,103.455,103.455,52600001.0
2008-08-19 01:13:00,103.455,103.475,103.455,103.455,79000000.0
2008-08-19 01:14:00,103.455,103.455,103.43,103.43,159300000.0
2008-08-19 01:15:00,103.43,103.44,103.42,103.42,85700000.0
2008-08-19 01:16:00,103.425,103.425,103.415,103.425,55000000.0
2008-08-19 01:17:00,103.42,103.44,103.42,103.425,104500000.0
2008-08-19 01:18:00,103.425,103.425,103.425,103.425,19800000.0
2008-08-19 01:19:00,103.425,103.425,103.38,103.41,89700000.0
2008-08-19 01:20:00,103.42,103.42,103.42,103.42,19000000.0
2008-08-19 01:21:00,103.425,103.43,103.425,103.43,25700000.0
2008-08-19 01:22:00,103.435,103.445,103.435,103.445,87800000.0
2008-08-19 01:23:00,103.44,103.445,103.44,103.44,225600000.0
2008-08-19 01:24:00,103.435,103.44,103.43,103.44,44799999.0
2008-08-19 01:25:00,103.435,103.435,103.415,103.43,40800000.0
2008-08-19 01:26:00,103.425,103.425,103.41,103.41,44200001.0
2008-08-19 01:27:00,103.405,103.41,103.405,103.41,11800000.0
2008-08-19 01:28:00,103.405,103.41,103.4,103.41,58000000.0
2008-08-19 01:29:00,103.405,103.41,103.39,103.4,86400000.0
2008-08-19 01:30:00,103.4,103.415,103.4,103.41,64300001.0
2008-08-19 01:31:00,103.41,103.415,103.375,103.39,126900001.0
2008-08-19 01:32:00,103.395,103.415,103.385,103.415,82599999.0
2008-08-19 01:33:00,103.42,103.42,103.385,103.415,108900001.0
2008-08-19 01:34:00,103.42,103.43,103.405,103.42,127999999.0
2008-08-19 01:35:00,103.41,103.42,103.405,103.42,80600000.0
2008-08-19 01:36:00,103.425,103.455,103.42,103.445,145000000.0
2008-08-19 01:37:00,103.45,103.45,103.44,103.45,43900000.0
2008-08-19 01:38:00,103.445,103.45,103.425,103.44,100100000.0
2008-08-19 01:39:00,103.445,103.46,103.435,103.455,104700000.0
2008-08-19 01:40:00,103.455,103.46,103.455,103.46,6400000.0
2008-08-19 01:41:00,103.455,103.48,103.455,103.48,72000000.0
2008-08-19 01:42:00,103.48,103.48,103.46,103.475,75600000.0
2008-08-19 01:43:00,103.47,103.47,103.455,103.46,37800000.0
2008-08-19 01:45:00,103.46,103.46,103.445,103.45,85000000.0
2008-08-19 01:46:00,103.445,103.45,103.445,103.45,13500000.0
2008-08-19 01:47:00,103.46,103.46,103.45,103.455,26400000.0
2008-08-19 01:48:00,103.46,103.465,103.445,103.445,98800000.0
2008-08-19 01:49:00,103.445,103.445,103.43,103.435,181999999.0
2008-08-19 01:50:00,103.435,103.44,103.43,103.43,176800000.0
2008-08-19 01:51:00,103.43,103.445,103.42,103.44,157100000.0
2008-08-19 01:52:00,103.445,103.445,103.44,103.44,38200000.0
2008-08-19 01:53:00,103.44,103.44,103.43,103.43,35100000.0
2008-08-19 01:54:00,103.42,103.435,103.415,103.435,238400000.0
2008-08-19 01:55:00,103.435,103.435,103.425,103.435,137800000.0
2008-08-19 01:56:00,103.44,103.445,103.44,103.445,27000000.0
2008-08-19 01:57:00,103.44,103.44,103.44,103.44,5400000.0
2008-08-19 01:58:00,103.44,103.455,103.44,103.455,117300000.0
2008-08-19 01:59:00,103.45,103.45,103.435,103.445,43400000.0
2008-08-19 02:00:00,103.445,103.455,103.44,103.45,161400000.0
2008-08-19 02:01:00,103.455,103.48,103.455,103.48,234000000.0
2008-08-19 02:02:00,103.48,103.485,103.445,103.445,207399999.0
2008-08-19 02:03:00,103.45,103.45,103.435,103.44,89500000.0
2008-08-19 02:04:00,103.44,103.44,103.43,103.44,89100000.0
2008-08-19 02:05:00,103.44,103.44,103.415,103.42,105800000.0
2008-08-19 02:06:00,103.415,103.425,103.41,103.42,74400000.0
2008-08-19 02:07:00,103.42,103.42,103.37,103.39,410200000.0
2008-08-19 02:08:00,103.385,103.41,103.385,103.39,144100000.0
2008-08-19 02:09:00,103.39,103.4,103.385,103.4,107700000.0
2008-08-19 02:10:00,103.4,103.4,103.38,103.385,162100000.0
2008-08-19 02:11:00,103.39,103.4,103.39,103.395,22400000.0
2008-08-19 02:12:00,103.395,103.415,103.395,103.41,66800000.0
2008-08-19 02:13:00,103.415,103.44,103.4,103.4,167200000.0
2008-08-19 02:14:00,103.4,103.4,103.39,103.39,94700000.0
2008-08-19 02:15:00,103.39,103.405,103.385,103.385,178800000.0
2008-08-19 02:16:00,103.39,103.4,103.345,103.35,299600000.0
2008-08-19 02:17:00,103.345,103.345,103.31,103.31,227700000.0
2008-08-19 02:18:00,103.305,103.33,103.3,103.31,248400000.0
2008-08-19 02:19:00,103.31,103.355,103.31,103.345,248400000.0
2008-08-19 02:20:00,103.35,103.365,103.345,103.36,264400000.0
2008-08-19 02:21:00,103.355,103.36,103.35,103.355,192100000.0
2008-08-19 02:22:00,103.36,103.37,103.355,103.355,181900000.0
2008-08-19 02:23:00,103.355,103.365,103.35,103.36,100900000.0
2008-08-19 02:24:00,103.355,103.365,103.35,103.36,257900000.0
2008-08-19 02:25:00,103.365,103.375,103.36,103.375,85900000.0
2008-08-19 02:26:00,103.38,103.385,103.365,103.37,150300000.0
2008-08-19 02:27:00,103.375,103.375,103.36,103.36,243800000.0
2008-08-19 02:28:00,103.355,103.365,103.355,103.355,301300000.0
2008-08-19 02:29:00,103.36,103.36,103.335,103.335,110300000.0
2008-08-19 02:30:00,103.34,103.37,103.32,103.355,288400000.0
2008-08-19 02:31:00,103.355,103.355,103.345,103.355,108700000.0
2008-08-19 02:32:00,103.355,103.36,103.355,103.355,81100000.0
2008-08-19 02:33:00,103.355,103.36,103.335,103.355,158600000.0
2008-08-19 02:34:00,103.35,103.36,103.345,103.345,177700000.0
2008-08-19 02:35:00,103.35,103.355,103.345,103.345,131300000.0
2008-08-19 02:36:00,103.35,103.35,103.345,103.345,26100000.0
2008-08-19 02:37:00,103.345,103.345,103.315,103.315,63000000.0
2008-08-19 02:38:00,103.325,103.325,103.295,103.305,290800000.0
2008-08-19 02:39:00,103.305,103.325,103.3,103.31,219100000.0
2008-08-19 02:40:00,103.305,103.33,103.305,103.32,123300000.0
2008-08-19 02:41:00,103.31,103.325,103.265,103.275,177100000.0
2008-08-19 02:42:00,103.275,103.3,103.275,103.28,197900000.0
2008-08-19 02:43:00,103.285,103.29,103.28,103.285,70700000.0
2008-08-19 02:44:00,103.29,103.325,103.29,103.32,150100000.0
2008-08-19 02:45:00,103.32,103.33,103.315,103.325,146100000.0
2008-08-19 02:46:00,103.33,103.33,103.28,103.295,269000000.0
2008-08-19 02:47:00,103.3,103.305,103.295,103.305,197900000.0
2008-08-19 02:48:00,103.31,103.325,103.275,103.275,80000000.0
2008-08-19 02:49:00,103.28,103.31,103.265,103.275,341700000.0
2008-08-19 02:50:00,103.275,103.29,103.275,103.28,219400000.0
2008-08-19 02:51:00,103.28,103.29,103.275,103.285,131100000.0
2008-08-19 02:52:00,103.29,103.3,103.29,103.295,205500000.0
2008-08-19 02:53:00,103.295,103.305,103.28,103.28,180700000.0
2008-08-19 02:54:00,103.28,103.285,103.27,103.27,126900000.0
2008-08-19 02:55:00,103.27,103.275,103.2,103.205,394300000.0
2008-08-19 02:56:00,103.205,103.225,103.175,103.19,339700000.0
2008-08-19 02:57:00,103.185,103.19,103.16,103.17,280900000.0
2008-08-19 02:58:00,103.17,103.185,103.16,103.185,157200000.0
2008-08-19 02:59:00,103.185,103.19,103.135,103.145,252300000.0
2008-08-19 03:00:00,103.145,103.16,103.135,103.16,294900000.0
2008-08-19 03:01:00,103.15,103.21,103.15,103.21,312700000.0
2008-08-19 03:02:00,103.21,103.22,103.19,103.2,242900000.0
2008-08-19 03:03:00,103.195,103.2,103.175,103.185,263600000.0
2008-08-19 03:04:00,103.19,103.19,103.165,103.175,171700000.0
2008-08-19 03:05:00,103.18,103.19,103.18,103.185,29500000.0
2008-08-19 03:06:00,103.185,103.195,103.175,103.185,227000000.0
2008-08-19 03:07:00,103.18,103.21,103.175,103.2,276600000.0
2008-08-19 03:08:00,103.2,103.205,103.195,103.2,250700000.0
2008-08-19 03:09:00,103.195,103.195,103.185,103.185,117200000.0
2008-08-19 03:10:00,103.185,103.2,103.185,103.2,192600000.0
2008-08-19 03:11:00,103.2,103.2,103.185,103.2,134800000.0
2008-08-19 03:12:00,103.2,103.2,103.165,103.165,113500000.0
2008-08-19 03:13:00,103.165,103.18,103.145,103.155,208600000.0
2008-08-19 03:14:00,103.15,103.155,103.13,103.13,304700000.0
2008-08-19 03:15:00,103.13,103.13,103.085,103.09,489500000.0
2008-08-19 03:16:00,103.095,103.135,103.065,103.135,454000000.0
2008-08-19 03:17:00,103.13,103.14,103.07,103.095,346300000.0
2008-08-19 03:18:00,103.095,103.11,103.08,103.1,233500000.0
2008-08-19 03:19:00,103.105,103.11,103.08,103.105,200400000.0
2008-08-19 03:20:00,103.1,103.11,103.08,103.08,272500000.0
2008-08-19 03:21:00,103.085,103.11,103.07,103.105,419900000.0
2008-08-19 03:22:00,103.105,103.125,103.085,103.095,345200000.0
2008-08-19 03:23:00,103.095,103.095,103.06,103.065,399700000.0
2008-08-19 03:24:00,103.07,103.12,103.065,103.105,272000000.0
2008-08-19 03:25:00,103.105,103.14,103.095,103.115,136300000.0
2008-08-19 03:26:00,103.115,103.16,103.11,103.145,201000000.0
2008-08-19 03:27:00,103.14,103.165,103.14,103.16,176600000.0
2008-08-19 03:28:00,103.16,103.16,103.125,103.125,237400000.0
2008-08-19 03:29:00,103.12,103.14,103.1,103.1,216100000.0
2008-08-19 03:30:00,103.1,103.105,103.035,103.055,348999996.0
2008-08-19 03:31:00,103.055,103.1,103.045,103.095,159900000.0
2008-08-19 03:32:00,103.1,103.105,103.08,103.085,71000000.0
2008-08-19 03:33:00,103.08,103.09,103.075,103.075,33800000.0
2008-08-19 03:34:00,103.075,103.14,103.075,103.135,58600000.0
2008-08-19 03:35:00,103.135,103.155,103.125,103.155,96900000.0
2008-08-19 03:36:00,103.16,103.18,103.155,103.175,52600000.0
2008-08-19 03:37:00,103.185,103.185,103.14,103.155,51400000.0
2008-08-19 03:38:00,103.15,103.16,103.15,103.16,26600000.0
2008-08-19 03:39:00,103.155,103.235,103.155,103.23,70700000.0
2008-08-19 03:40:00,103.235,103.235,103.18,103.185,56600000.0
2008-08-19 03:41:00,103.185,103.185,103.175,103.185,25500000.0
2008-08-19 03:42:00,103.185,103.19,103.175,103.185,78000000.0
2008-08-19 03:43:00,103.19,103.205,103.17,103.205,41200000.0
2008-08-19 03:44:00,103.2,103.21,103.18,103.18,39600000.0
2008-08-19 03:45:00,103.18,103.185,103.15,103.16,49100000.0
2008-08-19 03:46:00,103.155,103.155,103.15,103.155,18700000.0
2008-08-19 03:47:00,103.155,103.17,103.155,103.17,57600000.0
2008-08-19 03:48:00,103.165,103.165,103.15,103.155,40800000.0
2008-08-19 03:49:00,103.155,103.16,103.14,103.145,44200000.0
2008-08-19 03:50:00,103.145,103.15,103.13,103.13,64600000.0
2008-08-19 03:51:00,103.135,103.15,103.13,103.15,56100000.0
2008-08-19 03:52:00,103.15,103.15,103.13,103.13,39100000.0
2008-08-19 03:53:00,103.135,103.135,103.12,103.12,10200000.0
2008-08-19 03:54:00,103.125,103.14,103.12,103.14,37400000.0
2008-08-19 03:55:00,103.135,103.15,103.135,103.145,8500000.0
2008-08-19 03:56:00,103.145,103.155,103.14,103.155,31400000.0
2008-08-19 03:57:00,103.15,103.165,103.15,103.155,28600000.0
2008-08-19 03:58:00,103.155,103.17,103.15,103.165,57200000.0
2008-08-19 03:59:00,103.165,103.175,103.165,103.175,47600000.0
2008-08-19 04:00:00,103.175,103.18,103.155,103.165,102000000.0
2008-08-19 04:01:00,103.165,103.165,103.15,103.155,30600000.0
2008-08-19 04:02:00,103.15,103.18,103.145,103.18,49300000.0
2008-08-19 04:03:00,103.185,103.195,103.165,103.185,62900000.0
2008-08-19 04:04:00,103.18,103.185,103.18,103.185,10200000.0
2008-08-19 04:05:00,103.185,103.205,103.185,103.2,40200000.0
2008-08-19 04:06:00,103.2,103.21,103.19,103.2,28900000.0
2008-08-19 04:07:00,103.195,103.2,103.19,103.19,17000000.0
2008-08-19 04:08:00,103.195,103.2,103.175,103.18,76100000.0
2008-08-19 04:09:00,103.18,103.19,103.17,103.18,23800000.0
2008-08-19 04:10:00,103.185,103.185,103.185,103.185,1700000.0
2008-08-19 04:11:00,103.19,103.2,103.185,103.2,20900000.0
2008-08-19 04:12:00,103.205,103.205,103.175,103.18,43000000.0
2008-08-19 04:13:00,103.185,103.19,103.18,103.19,11900000.0
2008-08-19 04:14:00,103.19,103.19,103.185,103.185,61200000.0
2008-08-19 04:15:00,103.185,103.185,103.17,103.17,22100000.0
2008-08-19 04:16:00,103.165,103.18,103.16,103.17,39100000.0
2008-08-19 04:17:00,103.17,103.175,103.16,103.17,102000000.0
2008-08-19 04:18:00,103.165,103.17,103.15,103.155,27200000.0
2008-08-19 04:19:00,103.16,103.175,103.15,103.17,54300000.0
2008-08-19 04:20:00,103.165,103.165,103.15,103.16,27200000.0
2008-08-19 04:21:00,103.155,103.165,103.155,103.155,61200000.0
2008-08-19 04:22:00,103.155,103.16,103.14,103.16,28900000.0
2008-08-19 04:23:00,103.16,103.16,103.15,103.155,17000000.0
2008-08-19 04:24:00,103.155,103.16,103.155,103.16,10200000.0
2008-08-19 04:25:00,103.155,103.165,103.155,103.16,34000000.0
2008-08-19 04:26:00,103.165,103.165,103.155,103.155,34000000.0
2008-08-19 04:27:00,103.15,103.155,103.135,103.14,56100000.0
2008-08-19 04:28:00,103.145,103.15,103.135,103.135,44200000.0
2008-08-19 04:29:00,103.13,103.135,103.125,103.125,25400000.0
2008-08-19 04:30:00,103.125,103.125,103.105,103.115,37400000.0
2008-08-19 04:31:00,103.115,103.12,103.1,103.12,65100000.0
2008-08-19 04:32:00,103.12,103.12,103.1,103.11,65400000.0
2008-08-19 04:33:00,103.115,103.125,103.11,103.125,49300000.0
2008-08-19 04:34:00,103.125,103.14,103.125,103.14,28300000.0
2008-08-19 04:35:00,103.135,103.135,103.13,103.135,32200000.0
2008-08-19 04:36:00,103.135,103.135,103.13,103.13,6200000.0
2008-08-19 04:37:00,103.135,103.16,103.135,103.16,17000000.0
2008-08-19 04:38:00,103.145,103.145,103.145,103.145,4300000.0
2008-08-19 04:39:00,103.155,103.165,103.155,103.155,18000000.0
2008-08-19 04:40:00,103.15,103.155,103.135,103.15,51300000.0
2008-08-19 04:41:00,103.155,103.155,103.15,103.15,5100000.0
2008-08-19 04:42:00,103.155,103.155,103.155,103.155,6800000.0
2008-08-19 04:43:00,103.16,103.165,103.155,103.16,27000000.0
2008-08-19 04:44:00,103.16,103.165,103.155,103.16,17000000.0
2008-08-19 04:45:00,103.155,103.16,103.135,103.135,30600000.0
2008-08-19 04:46:00,103.135,103.145,103.135,103.14,30600000.0
2008-08-19 04:47:00,103.14,103.145,103.135,103.135,30600000.0
2008-08-19 04:48:00,103.135,103.14,103.13,103.135,8500000.0
2008-08-19 04:49:00,103.135,103.14,103.13,103.14,20400000.0
2008-08-19 04:50:00,103.14,103.14,103.14,103.14,11900000.0
2008-08-19 04:51:00,103.125,103.13,103.12,103.13,45100000.0
2008-08-19 04:52:00,103.135,103.135,103.13,103.13,8500000.0
2008-08-19 04:53:00,103.115,103.13,103.1,103.1,90500000.0
2008-08-19 04:54:00,103.105,103.11,103.105,103.11,5100000.0
2008-08-19 04:55:00,103.115,103.12,103.1,103.105,34000000.0
2008-08-19 04:56:00,103.105,103.11,103.09,103.105,18700000.0
2008-08-19 04:57:00,103.1,103.11,103.1,103.11,15100000.0
2008-08-19 04:58:00,103.115,103.125,103.11,103.12,20400000.0
2008-08-19 04:59:00,103.125,103.135,103.12,103.13,25500000.0
2008-08-19 05:00:00,103.135,103.135,103.11,103.13,27900000.0
2008-08-19 05:01:00,103.125,103.13,103.115,103.125,22100000.0
2008-08-19 05:02:00,103.13,103.13,103.125,103.13,5100000.0
2008-08-19 05:03:00,103.13,103.13,103.105,103.13,61000000.0
2008-08-19 05:04:00,103.135,103.135,103.125,103.125,8500000.0
2008-08-19 05:05:00,103.13,103.14,103.12,103.135,20900000.0
2008-08-19 05:06:00,103.13,103.135,103.13,103.13,13600000.0
2008-08-19 05:07:00,103.135,103.135,103.125,103.13,25500000.0
2008-08-19 05:08:00,103.125,103.135,103.12,103.125,28900000.0
2008-08-19 05:09:00,103.125,103.14,103.125,103.13,15800000.0
2008-08-19 05:10:00,103.135,103.135,103.125,103.135,18700000.0
2008-08-19 05:11:00,103.135,103.15,103.135,103.15,28900000.0
2008-08-19 05:12:00,103.15,103.17,103.15,103.17,20400000.0
2008-08-19 05:13:00,103.165,103.185,103.155,103.175,79900000.0
2008-08-19 05:14:00,103.17,103.175,103.17,103.175,3400000.0
2008-08-19 05:15:00,103.17,103.17,103.17,103.17,1700000.0
2008-08-19 05:16:00,103.17,103.18,103.17,103.175,34000000.0
2008-08-19 05:17:00,103.17,103.175,103.17,103.175,11900000.0
2008-08-19 05:18:00,103.165,103.165,103.165,103.165,4000000.0
2008-08-19 05:19:00,103.16,103.17,103.155,103.17,48899999.0
2008-08-19 05:20:00,103.175,103.18,103.17,103.175,11900000.0
2008-08-19 05:21:00,103.175,103.18,103.175,103.18,5100000.0
2008-08-19 05:22:00,103.185,103.185,103.18,103.18,13600000.0
2008-08-19 05:23:00,103.185,103.195,103.185,103.195,6800000.0
2008-08-19 05:24:00,103.2,103.2,103.195,103.195,10200000.0
2008-08-19 05:25:00,103.19,103.19,103.19,103.19,1000000.0
2008-08-19 05:26:00,103.19,103.19,103.18,103.185,25900000.0
2008-08-19 05:27:00,103.185,103.185,103.185,103.185,3400000.0
2008-08-19 05:28:00,103.18,103.195,103.18,103.18,32700000.0
2008-08-19 05:29:00,103.18,103.18,103.165,103.165,18700000.0
2008-08-19 05:30:00,103.165,103.165,103.16,103.165,10200000.0
2008-08-19 05:31:00,103.165,103.165,103.14,103.14,25500000.0
2008-08-19 05:32:00,103.135,103.14,103.13,103.14,17000000.0
2008-08-19 05:33:00,103.135,103.14,103.135,103.135,10200000.0
2008-08-19 05:34:00,103.115,103.115,103.115,103.115,15700000.0
2008-08-19 05:35:00,103.115,103.145,103.115,103.14,51200000.0
2008-08-19 05:36:00,103.145,103.145,103.135,103.135,35700000.0
2008-08-19 05:37:00,103.13,103.14,103.13,103.13,34000000.0
2008-08-19 05:38:00,103.13,103.14,103.13,103.135,34000000.0
2008-08-19 05:39:00,103.135,103.145,103.135,103.145,34000000.0
2008-08-19 05:40:00,103.145,103.145,103.13,103.13,25500000.0
2008-08-19 05:41:00,103.125,103.145,103.12,103.145,34000000.0
2008-08-19 05:42:00,103.145,103.155,103.145,103.155,32300000.0
2008-08-19 05:43:00,103.155,103.155,103.135,103.15,68000000.0
2008-08-19 05:44:00,103.145,103.15,103.14,103.145,45300000.0
2008-08-19 05:45:00,103.145,103.15,103.135,103.145,35100000.0
2008-08-19 05:46:00,103.15,103.15,103.145,103.145,20400000.0
2008-08-19 05:47:00,103.15,103.15,103.135,103.14,17000000.0
2008-08-19 05:48:00,103.135,103.14,103.135,103.135,20400000.0
2008-08-19 05:49:00,103.13,103.15,103.13,103.135,18000000.0
2008-08-19 05:50:00,103.135,103.145,103.13,103.135,30600000.0
2008-08-19 05:51:00,103.135,103.155,103.125,103.14,37200000.0
2008-08-19 05:52:00,103.14,103.175,103.14,103.165,121800000.0
2008-08-19 05:53:00,103.17,103.175,103.165,103.175,34000000.0
2008-08-19 05:54:00,103.175,103.175,103.16,103.17,69700000.0
2008-08-19 05:55:00,103.17,103.17,103.15,103.17,35700000.0
2008-08-19 05:56:00,103.165,103.17,103.165,103.17,11900000.0
2008-08-19 05:57:00,103.165,103.17,103.155,103.165,52700000.0
2008-08-19 05:58:00,103.16,103.17,103.15,103.16,78200000.0
2008-08-19 05:59:00,103.165,103.2,103.165,103.2,69700000.0
2008-08-19 06:00:00,103.2,103.2,103.17,103.17,49300000.0
2008-08-19 06:01:00,103.16,103.175,103.16,103.175,17000000.0
2008-08-19 06:02:00,103.175,103.18,103.17,103.18,20400000.0
2008-08-19 06:03:00,103.17,103.18,103.165,103.17,42500000.0
2008-08-19 06:04:00,103.17,103.18,103.14,103.15,35700000.0
2008-08-19 06:05:00,103.15,103.155,103.135,103.155,23800000.0
2008-08-19 06:06:00,103.155,103.165,103.155,103.16,20400000.0
2008-08-19 06:07:00,103.165,103.175,103.155,103.175,18700000.0
2008-08-19 06:08:00,103.175,103.185,103.17,103.175,30600000.0
2008-08-19 06:09:00,103.17,103.18,103.165,103.17,20400000.0
2008-08-19 06:10:00,103.17,103.17,103.15,103.15,49300000.0
2008-08-19 06:11:00,103.15,103.15,103.135,103.14,49300000.0
2008-08-19 06:12:00,103.14,103.155,103.14,103.155,34000000.0
2008-08-19 06:13:00,103.155,103.185,103.155,103.18,36800000.0
2008-08-19 06:14:00,103.175,103.175,103.17,103.17,10200000.0
2008-08-19 06:15:00,103.17,103.19,103.17,103.17,124100000.0
2008-08-19 06:16:00,103.175,103.2,103.175,103.19,51000000.0
2008-08-19 06:17:00,103.19,103.2,103.185,103.185,25500000.0
2008-08-19 06:18:00,103.185,103.2,103.18,103.185,47000000.0
2008-08-19 06:19:00,103.185,103.22,103.185,103.205,119000000.0
2008-08-19 06:20:00,103.205,103.215,103.2,103.215,113900000.0
2008-08-19 06:21:00,103.215,103.225,103.205,103.205,96900000.0
2008-08-19 06:22:00,103.205,103.215,103.205,103.215,62900000.0
2008-08-19 06:23:00,103.215,103.215,103.205,103.205,71400000.0
2008-08-19 06:24:00,103.205,103.22,103.205,103.215,120700000.0
2008-08-19 06:25:00,103.215,103.23,103.215,103.225,93500000.0
2008-08-19 06:26:00,103.225,103.25,103.225,103.235,44200000.0
2008-08-19 06:27:00,103.23,103.245,103.225,103.235,73100000.0
2008-08-19 06:28:00,103.24,103.24,103.225,103.23,66300000.0
2008-08-19 06:29:00,103.235,103.245,103.23,103.235,57800000.0
2008-08-19 06:30:00,103.235,103.25,103.23,103.23,42500000.0
2008-08-19 06:31:00,103.235,103.235,103.215,103.215,39100000.0
2008-08-19 06:32:00,103.22,103.23,103.215,103.23,71400000.0
2008-08-19 06:33:00,103.23,103.265,103.225,103.26,82000000.0
2008-08-19 06:34:00,103.26,103.28,103.26,103.28,43000000.0
2008-08-19 06:35:00,103.28,103.285,103.275,103.275,18700000.0
2008-08-19 06:36:00,103.28,103.285,103.28,103.28,15300000.0
2008-08-19 06:37:00,103.275,103.28,103.26,103.265,45200000.0
2008-08-19 06:38:00,103.27,103.285,103.27,103.285,32300000.0
2008-08-19 06:39:00,103.285,103.295,103.28,103.29,51000000.0
2008-08-19 06:40:00,103.295,103.345,103.29,103.34,64000000.0
2008-08-19 06:41:00,103.335,103.335,103.295,103.32,125800000.0
2008-08-19 06:42:00,103.325,103.325,103.295,103.305,62300000.0
2008-08-19 06:43:00,103.305,103.315,103.305,103.31,40800000.0
2008-08-19 06:44:00,103.315,103.315,103.31,103.31,6800000.0
2008-08-19 06:45:00,103.31,103.31,103.305,103.31,6800000.0
2008-08-19 06:46:00,103.305,103.32,103.295,103.32,67900000.0
2008-08-19 06:47:00,103.315,103.32,103.31,103.315,18700000.0
2008-08-19 06:48:00,103.325,103.325,103.31,103.32,22100000.0
2008-08-19 06:49:00,103.325,103.33,103.32,103.32,23800000.0
2008-08-19 06:50:00,103.325,103.325,103.32,103.32,3400000.0
2008-08-19 06:51:00,103.325,103.34,103.32,103.325,35700000.0
2008-08-19 06:52:00,103.33,103.355,103.325,103.325,79300000.0
2008-08-19 06:53:00,103.325,103.335,103.305,103.305,47600000.0
2008-08-19 06:54:00,103.305,103.325,103.295,103.325,57400000.0
2008-08-19 06:55:00,103.33,103.33,103.32,103.32,35700000.0
2008-08-19 06:56:00,103.325,103.345,103.325,103.34,37400000.0
2008-08-19 06:57:00,103.345,103.35,103.34,103.345,11900000.0
2008-08-19 06:58:00,103.34,103.35,103.34,103.34,6800000.0
2008-08-19 06:59:00,103.34,103.355,103.33,103.345,40800000.0
2008-08-19 07:00:00,103.35,103.365,103.345,103.355,49300000.0
2008-08-19 07:01:00,103.355,103.41,103.355,103.385,44200000.0
2008-08-19 07:02:00,103.38,103.385,103.355,103.36,64600000.0
2008-08-19 07:03:00,103.36,103.39,103.36,103.39,63800000.0
2008-08-19 07:04:00,103.385,103.39,103.37,103.38,73600000.0
2008-08-19 07:05:00,103.38,103.39,103.375,103.385,27000000.0
2008-08-19 07:06:00,103.37,103.39,103.355,103.375,72500000.0
2008-08-19 07:07:00,103.37,103.375,103.335,103.34,60300000.0
2008-08-19 07:08:00,103.345,103.4,103.335,103.375,84400000.0
2008-08-19 07:09:00,103.385,103.4,103.365,103.37,105400000.0
2008-08-19 07:10:00,103.375,103.375,103.36,103.37,13600000.0
2008-08-19 07:11:00,103.37,103.38,103.365,103.38,20400000.0
2008-08-19 07:12:00,103.375,103.38,103.37,103.375,8500000.0
2008-08-19 07:13:00,103.39,103.405,103.38,103.385,47600000.0
2008-08-19 07:14:00,103.39,103.41,103.38,103.405,64600000.0
2008-08-19 07:15:00,103.4,103.405,103.395,103.395,42500000.0
2008-08-19 07:16:00,103.4,103.45,103.4,103.4,45900000.0
2008-08-19 07:17:00,103.41,103.41,103.37,103.395,51000000.0
2008-08-19 07:18:00,103.385,103.385,103.37,103.37,17000000.0
2008-08-19 07:19:00,103.375,103.395,103.36,103.385,30600000.0
2008-08-19 07:20:00,103.385,103.395,103.375,103.375,27200000.0
2008-08-19 07:21:00,103.385,103.385,103.375,103.38,17000000.0
2008-08-19 07:22:00,103.385,103.385,103.34,103.355,32700000.0
2008-08-19 07:23:00,103.355,103.355,103.345,103.345,25500000.0
2008-08-19 07:24:00,103.345,103.355,103.34,103.355,22100000.0
2008-08-19 07:25:00,103.35,103.35,103.32,103.32,20400000.0
2008-08-19 07:26:00,103.32,103.345,103.315,103.33,42200000.0
2008-08-19 07:27:00,103.325,103.335,103.31,103.325,42500000.0
2008-08-19 07:28:00,103.325,103.345,103.325,103.345,25500000.0
2008-08-19 07:29:00,103.34,103.35,103.325,103.335,61200000.0
2008-08-19 07:30:00,103.335,103.36,103.335,103.36,39100000.0
2008-08-19 07:31:00,103.36,103.4,103.355,103.36,95400000.0
2008-08-19 07:32:00,103.36,103.38,103.355,103.355,69700000.0
2008-08-19 07:33:00,103.355,103.375,103.35,103.365,40800000.0
2008-08-19 07:34:00,103.365,103.365,103.33,103.33,42500000.0
2008-08-19 07:35:00,103.335,103.345,103.335,103.335,15300000.0
2008-08-19 07:36:00,103.335,103.335,103.325,103.325,20400000.0
2008-08-19 07:37:00,103.32,103.37,103.32,103.37,93500000.0
2008-08-19 07:38:00,103.37,103.39,103.365,103.365,81600000.0
2008-08-19 07:39:00,103.365,103.365,103.325,103.345,100300000.0
2008-08-19 07:40:00,103.35,103.36,103.35,103.36,44300000.0
2008-08-19 07:41:00,103.355,103.36,103.35,103.355,39900000.0
2008-08-19 07:42:00,103.355,103.36,103.345,103.345,23800000.0
2008-08-19 07:43:00,103.345,103.35,103.345,103.345,15300000.0
2008-08-19 07:44:00,103.34,103.345,103.325,103.325,38300000.0
2008-08-19 07:45:00,103.325,103.34,103.32,103.335,61700000.0
2008-08-19 07:46:00,103.33,103.34,103.315,103.33,47500000.0
2008-08-19 07:47:00,103.335,103.34,103.33,103.34,23800000.0
2008-08-19 07:48:00,103.34,103.345,103.34,103.34,28900000.0
2008-08-19 07:49:00,103.345,103.345,103.325,103.34,49300000.0
2008-08-19 07:50:00,103.34,103.345,103.34,103.34,11900000.0
2008-08-19 07:51:00,103.34,103.345,103.34,103.345,13600000.0
2008-08-19 07:52:00,103.35,103.35,103.305,103.34,80700000.0
2008-08-19 07:53:00,103.34,103.39,103.34,103.35,74800000.0
2008-08-19 07:54:00,103.35,103.36,103.325,103.34,103700000.0
2008-08-19 07:55:00,103.34,103.38,103.34,103.375,91900000.0
2008-08-19 07:56:00,103.375,103.385,103.34,103.355,73800000.0
2008-08-19 07:57:00,103.355,103.39,103.355,103.385,47600000.0
2008-08-19 07:58:00,103.39,103.39,103.36,103.36,53800000.0
2008-08-19 07:59:00,103.36,103.375,103.345,103.375,80500000.0
2008-08-19 08:00:00,103.38,103.41,103.365,103.4,188800000.0
2008-08-19 08:01:00,103.395,103.42,103.385,103.405,98700000.0
2008-08-19 08:02:00,103.405,103.41,103.37,103.37,58200000.0
2008-08-19 08:03:00,103.375,103.405,103.375,103.39,143400000.0
2008-08-19 08:04:00,103.39,103.445,103.39,103.44,201300000.0
2008-08-19 08:05:00,103.435,103.455,103.405,103.405,109800000.0
2008-08-19 08:06:00,103.41,103.41,103.39,103.4,159300000.0
2008-08-19 08:07:00,103.4,103.42,103.385,103.405,183800000.0
2008-08-19 08:08:00,103.4,103.45,103.39,103.445,152400000.0
2008-08-19 08:09:00,103.445,103.455,103.44,103.445,169600000.0
2008-08-19 08:10:00,103.445,103.46,103.42,103.46,197800000.0
2008-08-19 08:11:00,103.46,103.48,103.46,103.46,266100000.0
2008-08-19 08:12:00,103.46,103.48,103.455,103.46,315900000.0
2008-08-19 08:13:00,103.455,103.475,103.45,103.475,220500000.0
2008-08-19 08:14:00,103.475,103.48,103.465,103.475,319900000.0
2008-08-19 08:15:00,103.475,103.48,103.435,103.44,322700000.0
2008-08-19 08:16:00,103.44,103.445,103.41,103.415,217400000.0
2008-08-19 08:17:00,103.415,103.44,103.41,103.42,262000000.0
2008-08-19 08:18:00,103.425,103.49,103.425,103.44,351700000.0
2008-08-19 08:19:00,103.435,103.465,103.42,103.43,369600000.0
2008-08-19 08:20:00,103.43,103.44,103.425,103.43,550600000.0
2008-08-19 08:21:00,103.43,103.445,103.42,103.435,403800000.0
2008-08-19 08:22:00,103.435,103.465,103.425,103.465,116400000.0
2008-08-19 08:23:00,103.46,103.485,103.44,103.445,532400000.0
2008-08-19 08:24:00,103.44,103.445,103.425,103.435,538500000.0
2008-08-19 08:25:00,103.435,103.45,103.41,103.42,257200000.0
2008-08-19 08:26:00,103.42,103.435,103.41,103.43,203500000.0
2008-08-19 08:27:00,103.43,103.45,103.395,103.395,310400000.0
2008-08-19 08:28:00,103.395,103.415,103.385,103.405,151300000.0
2008-08-19 08:29:00,103.4,103.43,103.38,103.42,498800000.0
2008-08-19 08:30:00,103.42,103.42,103.4,103.41,407700000.0
2008-08-19 08:31:00,103.41,103.42,103.385,103.41,226500000.0
2008-08-19 08:32:00,103.41,103.41,103.36,103.36,223500000.0
2008-08-19 08:33:00,103.36,103.37,103.345,103.365,221900000.0
2008-08-19 08:34:00,103.36,103.36,103.315,103.315,224200000.0
2008-08-19 08:35:00,103.315,103.315,103.29,103.295,172500000.0
2008-08-19 08:36:00,103.29,103.315,103.285,103.31,150800000.0
2008-08-19 08:37:00,103.31,103.31,103.305,103.31,36400000.0
2008-08-19 08:38:00,103.315,103.35,103.315,103.335,179200000.0
2008-08-19 08:39:00,103.34,103.385,103.34,103.37,178000000.0
2008-08-19 08:40:00,103.375,103.38,103.365,103.37,103200000.0
2008-08-19 08:41:00,103.37,103.39,103.37,103.375,102600000.0
2008-08-19 08:42:00,103.375,103.395,103.345,103.345,172700000.0
2008-08-19 08:43:00,103.34,103.345,103.295,103.3,111600000.0
2008-08-19 08:44:00,103.305,103.315,103.295,103.295,78200000.0
2008-08-19 08:45:00,103.295,103.295,103.245,103.265,273900000.0
2008-08-19 08:46:00,103.265,103.28,103.245,103.27,185600000.0
2008-08-19 08:47:00,103.27,103.29,103.265,103.285,116900000.0
2008-08-19 08:48:00,103.285,103.295,103.26,103.26,129300000.0
2008-08-19 08:49:00,103.26,103.315,103.26,103.305,120600000.0
2008-08-19 08:50:00,103.31,103.335,103.3,103.305,117200000.0
2008-08-19 08:51:00,103.305,103.31,103.285,103.3,167300000.0
2008-08-19 08:52:00,103.3,103.315,103.285,103.285,201200000.0
2008-08-19 08:53:00,103.285,103.285,103.25,103.25,341000000.0
2008-08-19 08:54:00,103.25,103.3,103.245,103.295,283800000.0
2008-08-19 08:55:00,103.295,103.335,103.295,103.31,162900000.0
2008-08-19 08:56:00,103.31,103.315,103.285,103.315,127500000.0
2008-08-19 08:57:00,103.315,103.32,103.295,103.32,211800000.0
2008-08-19 08:58:00,103.325,103.325,103.265,103.295,389700000.0
2008-08-19 08:59:00,103.29,103.295,103.25,103.275,229100000.0
2008-08-19 09:00:00,103.275,103.275,103.22,103.235,320500000.0
2008-08-19 09:01:00,103.23,103.25,103.15,103.18,788600000.0
2008-08-19 09:02:00,103.18,103.225,103.18,103.225,303300000.0
2008-08-19 09:03:00,103.225,103.275,103.225,103.27,703000000.0
2008-08-19 09:04:00,103.265,103.275,103.195,103.2,516400000.0
2008-08-19 09:05:00,103.2,103.2,103.15,103.165,417700000.0
2008-08-19 09:06:00,103.165,103.26,103.155,103.215,649600000.0
2008-08-19 09:07:00,103.22,103.27,103.195,103.22,453000000.0
2008-08-19 09:08:00,103.22,103.24,103.2,103.2,474100000.0
2008-08-19 09:09:00,103.195,103.26,103.195,103.245,477200000.0
2008-08-19 09:10:00,103.245,103.25,103.22,103.23,200600000.0
2008-08-19 09:11:00,103.23,103.245,103.215,103.225,205100000.0
2008-08-19 09:12:00,103.225,103.23,103.18,103.185,233600000.0
2008-08-19 09:13:00,103.185,103.22,103.18,103.195,272800000.0
2008-08-19 09:14:00,103.195,103.21,103.195,103.205,128800000.0
2008-08-19 09:15:00,103.2,103.215,103.185,103.21,79800000.0
2008-08-19 09:16:00,103.21,103.225,103.205,103.225,86800000.0
2008-08-19 09:17:00,103.225,103.275,103.21,103.255,106600000.0
2008-08-19 09:18:00,103.245,103.245,103.215,103.215,163900000.0
2008-08-19 09:19:00,103.215,103.22,103.185,103.185,319600000.0
2008-08-19 09:20:00,103.19,103.21,103.185,103.2,145000000.0
2008-08-19 09:21:00,103.2,103.2,103.18,103.19,66100000.0
2008-08-19 09:22:00,103.195,103.195,103.17,103.195,132000000.0
2008-08-19 09:23:00,103.185,103.2,103.155,103.16,247700000.0
2008-08-19 09:24:00,103.165,103.165,103.135,103.135,234500000.0
2008-08-19 09:25:00,103.145,103.17,103.125,103.165,115500000.0
2008-08-19 09:26:00,103.17,103.19,103.145,103.145,172900000.0
2008-08-19 09:27:00,103.14,103.17,103.13,103.165,119300000.0
2008-08-19 09:28:00,103.165,103.185,103.145,103.15,226700000.0
2008-08-19 09:29:00,103.145,103.165,103.13,103.13,214900000.0
2008-08-19 09:30:00,103.135,103.18,103.135,103.165,169700000.0
2008-08-19 09:31:00,103.165,103.165,103.15,103.155,101300000.0
2008-08-19 09:32:00,103.15,103.17,103.14,103.16,221800000.0
2008-08-19 09:33:00,103.165,103.24,103.165,103.235,178100000.0
2008-08-19 09:34:00,103.24,103.24,103.21,103.23,133300000.0
2008-08-19 09:35:00,103.225,103.23,103.21,103.21,196300000.0
2008-08-19 09:36:00,103.21,103.21,103.17,103.17,152100000.0
2008-08-19 09:37:00,103.17,103.175,103.16,103.175,133400000.0
2008-08-19 09:38:00,103.165,103.18,103.15,103.165,236000000.0
2008-08-19 09:39:00,103.16,103.195,103.16,103.175,177900000.0
2008-08-19 09:40:00,103.19,103.21,103.175,103.21,184400000.0
2008-08-19 09:41:00,103.215,103.23,103.205,103.21,137200000.0
2008-08-19 09:42:00,103.21,103.22,103.205,103.205,40000000.0
2008-08-19 09:43:00,103.21,103.22,103.2,103.22,268700000.0
2008-08-19 09:44:00,103.22,103.22,103.18,103.21,427900000.0
2008-08-19 09:45:00,103.21,103.24,103.2,103.235,475500000.0
2008-08-19 09:46:00,103.235,103.245,103.23,103.235,250500000.0
2008-08-19 09:47:00,103.235,103.28,103.235,103.27,217600000.0
2008-08-19 09:48:00,103.27,103.275,103.26,103.27,282600000.0
2008-08-19 09:49:00,103.275,103.275,103.26,103.26,105800000.0
2008-08-19 09:50:00,103.26,103.285,103.21,103.22,366800000.0
2008-08-19 09:51:00,103.225,103.275,103.22,103.245,319300000.0
2008-08-19 09:52:00,103.245,103.26,103.22,103.255,538700001.0
2008-08-19 09:53:00,103.255,103.255,103.22,103.25,191800000.0
2008-08-19 09:54:00,103.255,103.27,103.245,103.265,292100000.0
2008-08-19 09:55:00,103.265,103.285,103.25,103.285,152300000.0
2008-08-19 09:56:00,103.285,103.285,103.23,103.26,338000000.0
2008-08-19 09:57:00,103.26,103.27,103.25,103.25,209900001.0
2008-08-19 09:58:00,103.255,103.255,103.24,103.24,216800000.0
2008-08-19 09:59:00,103.235,103.26,103.205,103.26,327700000.0
2008-08-19 10:00:00,103.26,103.295,103.25,103.295,186200000.0
2008-08-19 10:01:00,103.295,103.295,103.265,103.275,114000000.0
2008-08-19 10:02:00,103.275,103.31,103.26,103.3,214900000.0
2008-08-19 10:03:00,103.3,103.315,103.3,103.305,245000000.0
2008-08-19 10:04:00,103.305,103.35,103.305,103.34,399100000.0
2008-08-19 10:05:00,103.34,103.345,103.335,103.345,65900000.0
2008-08-19 10:06:00,103.35,103.35,103.315,103.32,272900000.0
2008-08-19 10:07:00,103.32,103.34,103.32,103.335,37400000.0
2008-08-19 10:08:00,103.335,103.34,103.325,103.325,74600000.0
2008-08-19 10:09:00,103.33,103.33,103.315,103.33,67100000.0
2008-08-19 10:10:00,103.325,103.33,103.3,103.3,156000000.0
2008-08-19 10:11:00,103.3,103.315,103.29,103.29,86200000.0
2008-08-19 10:12:00,103.29,103.295,103.275,103.275,76600000.0
2008-08-19 10:13:00,103.27,103.275,103.25,103.255,164800000.0
2008-08-19 10:14:00,103.26,103.28,103.26,103.27,242300000.0
2008-08-19 10:15:00,103.27,103.285,103.265,103.275,120500000.0
2008-08-19 10:16:00,103.27,103.275,103.25,103.275,199300000.0
2008-08-19 10:17:00,103.275,103.285,103.26,103.27,135100000.0
2008-08-19 10:18:00,103.27,103.27,103.24,103.25,202700000.0
2008-08-19 10:19:00,103.255,103.27,103.25,103.25,140000000.0
2008-08-19 10:20:00,103.25,103.265,103.245,103.265,140000000.0
2008-08-19 10:21:00,103.265,103.28,103.265,103.275,69000000.0
2008-08-19 10:22:00,103.275,103.285,103.235,103.24,162700000.0
2008-08-19 10:23:00,103.24,103.24,103.215,103.23,125000000.0
2008-08-19 10:24:00,103.235,103.24,103.195,103.21,132100000.0
2008-08-19 10:25:00,103.21,103.225,103.21,103.21,197700000.0
2008-08-19 10:26:00,103.205,103.205,103.19,103.19,210900000.0
2008-08-19 10:27:00,103.19,103.225,103.175,103.21,329300000.0
2008-08-19 10:28:00,103.21,103.215,103.19,103.215,193800000.0
2008-08-19 10:29:00,103.215,103.225,103.205,103.21,216500000.0
2008-08-19 10:30:00,103.205,103.23,103.205,103.22,152300000.0
2008-08-19 10:31:00,103.22,103.245,103.215,103.235,295900000.0
2008-08-19 10:32:00,103.235,103.24,103.215,103.22,124800000.0
2008-08-19 10:33:00,103.225,103.26,103.22,103.25,115600000.0
2008-08-19 10:34:00,103.255,103.27,103.255,103.26,123600000.0
2008-08-19 10:35:00,103.255,103.265,103.23,103.24,147600000.0
2008-08-19 10:36:00,103.235,103.255,103.235,103.25,56400000.0
2008-08-19 10:37:00,103.25,103.265,103.24,103.265,206500000.0
2008-08-19 10:38:00,103.275,103.285,103.245,103.255,110400000.0
2008-08-19 10:39:00,103.26,103.285,103.25,103.285,89600000.0
2008-08-19 10:40:00,103.28,103.315,103.275,103.305,117500001.0
2008-08-19 10:41:00,103.305,103.345,103.305,103.32,348200000.0
2008-08-19 10:42:00,103.325,103.325,103.285,103.31,388300000.0
2008-08-19 10:43:00,103.305,103.325,103.295,103.325,188400000.0
2008-08-19 10:44:00,103.32,103.32,103.28,103.28,199500002.0
2008-08-19 10:45:00,103.285,103.32,103.28,103.305,180800000.0
2008-08-19 10:46:00,103.31,103.355,103.295,103.34,346700000.0
2008-08-19 10:47:00,103.335,103.355,103.325,103.34,345800000.0
2008-08-19 10:48:00,103.34,103.35,103.31,103.325,256100000.0
2008-08-19 10:49:00,103.335,103.36,103.33,103.36,159300000.0
2008-08-19 10:50:00,103.355,103.36,103.325,103.33,287000000.0
2008-08-19 10:51:00,103.33,103.34,103.31,103.31,166300000.0
2008-08-19 10:52:00,103.31,103.315,103.3,103.31,330600000.0
2008-08-19 10:53:00,103.31,103.315,103.3,103.31,255700000.0
2008-08-19 10:54:00,103.305,103.325,103.295,103.32,250900000.0
2008-08-19 10:55:00,103.32,103.32,103.31,103.31,286900000.0
2008-08-19 10:56:00,103.31,103.31,103.3,103.305,357200000.0
2008-08-19 10:57:00,103.3,103.305,103.285,103.285,185000000.0
2008-08-19 10:58:00,103.295,103.295,103.275,103.28,145000000.0
2008-08-19 10:59:00,103.28,103.3,103.275,103.28,89700000.0
2008-08-19 11:00:00,103.285,103.3,103.24,103.285,360599999.0
2008-08-19 11:01:00,103.285,103.305,103.255,103.27,205200000.0
2008-08-19 11:02:00,103.27,103.275,103.225,103.245,368000000.0
2008-08-19 11:03:00,103.25,103.325,103.25,103.305,294500000.0
2008-08-19 11:04:00,103.305,103.325,103.3,103.305,228000000.0
2008-08-19 11:05:00,103.31,103.31,103.255,103.275,303100000.0
2008-08-19 11:06:00,103.275,103.285,103.265,103.285,214800000.0
2008-08-19 11:07:00,103.285,103.29,103.25,103.275,208400000.0
2008-08-19 11:08:00,103.275,103.29,103.265,103.27,233200000.0
2008-08-19 11:09:00,103.27,103.285,103.26,103.27,129200000.0
2008-08-19 11:10:00,103.275,103.285,103.27,103.275,209400000.0
2008-08-19 11:11:00,103.275,103.275,103.215,103.23,207400000.0
2008-08-19 11:12:00,103.23,103.23,103.18,103.18,485299998.0
2008-08-19 11:13:00,103.185,103.24,103.185,103.215,193700000.0
2008-08-19 11:14:00,103.225,103.225,103.2,103.205,122200000.0
2008-08-19 11:15:00,103.205,103.225,103.17,103.175,183900000.0
2008-08-19 11:16:00,103.175,103.225,103.17,103.185,449499999.0
2008-08-19 11:17:00,103.18,103.2,103.17,103.185,174500000.0
2008-08-19 11:18:00,103.185,103.21,103.18,103.21,160700000.0
2008-08-19 11:19:00,103.215,103.24,103.195,103.23,274900000.0
2008-08-19 11:20:00,103.215,103.23,103.21,103.225,184800000.0
2008-08-19 11:21:00,103.225,103.235,103.225,103.225,55700000.0
2008-08-19 11:22:00,103.225,103.235,103.215,103.235,86600000.0
2008-08-19 11:23:00,103.23,103.24,103.195,103.235,107400000.0
2008-08-19 11:24:00,103.235,103.285,103.235,103.285,36800000.0
2008-08-19 11:25:00,103.285,103.285,103.24,103.255,185900000.0
2008-08-19 11:26:00,103.255,103.255,103.24,103.245,45400000.0
2008-08-19 11:27:00,103.25,103.26,103.235,103.24,90300000.0
2008-08-19 11:28:00,103.24,103.24,103.23,103.23,67000000.0
2008-08-19 11:29:00,103.235,103.245,103.23,103.23,129000000.0
2008-08-19 11:30:00,103.23,103.23,103.2,103.225,75200000.0
2008-08-19 11:31:00,103.225,103.225,103.195,103.215,91300000.0
2008-08-19 11:32:00,103.21,103.27,103.21,103.24,161200000.0
2008-08-19 11:33:00,103.25,103.255,103.24,103.245,100000000.0
2008-08-19 11:34:00,103.25,103.255,103.235,103.235,128200000.0
2008-08-19 11:35:00,103.235,103.255,103.235,103.25,37000000.0
2008-08-19 11:36:00,103.25,103.255,103.215,103.215,121700000.0
2008-08-19 11:37:00,103.215,103.22,103.14,103.155,156800000.0
2008-08-19 11:38:00,103.155,103.16,103.155,103.16,57500000.0
2008-08-19 11:39:00,103.16,103.16,103.155,103.16,68400000.0
2008-08-19 11:40:00,103.16,103.16,103.14,103.16,355700000.0
2008-08-19 11:41:00,103.16,103.205,103.16,103.19,129800000.0
2008-08-19 11:42:00,103.185,103.245,103.185,103.235,124800000.0
2008-08-19 11:43:00,103.23,103.235,103.22,103.225,149800000.0
2008-08-19 11:44:00,103.23,103.23,103.215,103.22,59000000.0
2008-08-19 11:45:00,103.22,103.255,103.215,103.245,70900000.0
2008-08-19 11:46:00,103.235,103.24,103.235,103.24,22400000.0
2008-08-19 11:47:00,103.235,103.235,103.19,103.195,117600000.0
2008-08-19 11:48:00,103.2,103.215,103.175,103.18,144300000.0
2008-08-19 11:49:00,103.18,103.19,103.175,103.175,63400000.0
2008-08-19 11:50:00,103.175,103.19,103.175,103.185,74500000.0
2008-08-19 11:51:00,103.185,103.2,103.18,103.19,84100000.0
2008-08-19 11:52:00,103.19,103.195,103.19,103.19,67400000.0
2008-08-19 11:53:00,103.2,103.2,103.185,103.19,46800000.0
2008-08-19 11:54:00,103.19,103.21,103.19,103.19,84400000.0
2008-08-19 11:55:00,103.19,103.2,103.185,103.185,74500000.0
2008-08-19 11:56:00,103.185,103.195,103.185,103.185,92500000.0
2008-08-19 11:57:00,103.185,103.19,103.175,103.18,151900000.0
2008-08-19 11:58:00,103.18,103.205,103.18,103.195,169600000.0
2008-08-19 11:59:00,103.2,103.21,103.19,103.195,132400000.0
2008-08-19 12:00:00,103.2,103.235,103.175,103.23,307800000.0
2008-08-19 12:01:00,103.23,103.23,103.17,103.22,175000000.0
2008-08-19 12:02:00,103.22,103.225,103.185,103.19,194100000.0
2008-08-19 12:03:00,103.19,103.205,103.185,103.205,44800000.0
2008-08-19 12:04:00,103.205,103.245,103.205,103.24,112700000.0
2008-08-19 12:05:00,103.24,103.245,103.185,103.235,176200000.0
2008-08-19 12:06:00,103.235,103.245,103.215,103.23,203000000.0
2008-08-19 12:07:00,103.23,103.235,103.23,103.23,8100000.0
2008-08-19 12:08:00,103.23,103.23,103.19,103.19,162800000.0
2008-08-19 12:09:00,103.185,103.21,103.185,103.21,57600000.0
2008-08-19 12:10:00,103.205,103.23,103.205,103.205,109800000.0
2008-08-19 12:11:00,103.205,103.25,103.205,103.235,107800000.0
2008-08-19 12:12:00,103.235,103.235,103.22,103.23,71000000.0
2008-08-19 12:13:00,103.23,103.23,103.205,103.205,41400000.0
2008-08-19 12:14:00,103.2,103.205,103.195,103.195,33200000.0
2008-08-19 12:15:00,103.19,103.2,103.185,103.185,68300000.0
2008-08-19 12:16:00,103.18,103.19,103.165,103.185,139200000.0
2008-08-19 12:17:00,103.175,103.19,103.13,103.13,166900000.0
2008-08-19 12:18:00,103.13,103.145,103.125,103.125,126000000.0
2008-08-19 12:19:00,103.125,103.125,103.095,103.105,125100000.0
2008-08-19 12:20:00,103.105,103.115,103.095,103.105,59500000.0
2008-08-19 12:21:00,103.105,103.125,103.095,103.125,117000000.0
2008-08-19 12:22:00,103.125,103.125,103.105,103.115,50200000.0
2008-08-19 12:23:00,103.12,103.125,103.105,103.115,44700000.0
2008-08-19 12:24:00,103.11,103.11,103.09,103.095,107500000.0
2008-08-19 12:25:00,103.09,103.095,103.075,103.08,68400000.0
2008-08-19 12:26:00,103.08,103.09,103.04,103.05,144400000.0
2008-08-19 12:27:00,103.05,103.08,103.035,103.08,127800000.0
2008-08-19 12:28:00,103.08,103.085,103.045,103.07,103600000.0
2008-08-19 12:29:00,103.08,103.11,103.07,103.09,76400000.0
2008-08-19 12:30:00,103.085,103.09,103.07,103.08,169900000.0
2008-08-19 12:31:00,103.08,103.09,103.06,103.065,117900000.0
2008-08-19 12:32:00,103.065,103.07,103.025,103.025,128200000.0
2008-08-19 12:33:00,103.025,103.06,103.0,103.06,111100000.0
2008-08-19 12:34:00,103.06,103.09,103.04,103.08,231000000.0
2008-08-19 12:35:00,103.08,103.09,103.06,103.06,92200000.0
2008-08-19 12:36:00,103.065,103.095,103.05,103.08,95700000.0
2008-08-19 12:37:00,103.085,103.115,103.075,103.11,109600000.0
2008-08-19 12:38:00,103.11,103.145,103.095,103.135,232900000.0
2008-08-19 12:39:00,103.135,103.18,103.135,103.17,141200000.0
2008-08-19 12:40:00,103.17,103.185,103.155,103.17,154900000.0
2008-08-19 12:41:00,103.17,103.18,103.16,103.16,133100000.0
2008-08-19 12:42:00,103.155,103.155,103.12,103.125,104600000.0
2008-08-19 12:43:00,103.12,103.12,103.1,103.105,81700000.0
2008-08-19 12:44:00,103.11,103.12,103.1,103.115,36000000.0
2008-08-19 12:45:00,103.11,103.115,103.1,103.1,151300000.0
2008-08-19 12:46:00,103.1,103.115,103.1,103.1,68600000.0
2008-08-19 12:47:00,103.1,103.1,103.085,103.09,56700000.0
2008-08-19 12:48:00,103.09,103.09,103.06,103.06,94500000.0
2008-08-19 12:49:00,103.06,103.09,103.06,103.085,151700000.0
2008-08-19 12:50:00,103.085,103.085,103.045,103.045,241100000.0
2008-08-19 12:51:00,103.05,103.055,103.0,103.0,248400000.0
2008-08-19 12:52:00,102.995,103.035,102.995,103.0,166800000.0
2008-08-19 12:53:00,102.995,103.035,102.995,103.005,189000000.0
2008-08-19 12:54:00,103.005,103.03,102.975,103.015,214400000.0
2008-08-19 12:55:00,103.015,103.015,102.935,102.945,192900000.0
2008-08-19 12:56:00,102.95,103.02,102.94,103.02,306000000.0
2008-08-19 12:57:00,103.02,103.03,102.98,102.99,268800000.0
2008-08-19 12:58:00,102.995,103.03,102.985,102.995,364100000.0
2008-08-19 12:59:00,103.0,103.02,102.99,103.0,323200000.0
2008-08-19 13:00:00,103.01,103.04,102.985,103.015,203400000.0
2008-08-19 13:01:00,103.015,103.025,103.0,103.01,124500000.0
2008-08-19 13:02:00,103.01,103.02,102.985,102.99,213500000.0
2008-08-19 13:03:00,102.985,102.995,102.97,102.97,85300000.0
2008-08-19 13:04:00,102.97,103.0,102.97,102.99,118600000.0
2008-08-19 13:05:00,102.99,103.025,102.98,103.02,113700000.0
2008-08-19 13:06:00,103.02,103.03,103.015,103.015,37300000.0
2008-08-19 13:07:00,103.015,103.045,103.005,103.045,79700000.0
2008-08-19 13:08:00,103.055,103.055,103.03,103.05,102700000.0
2008-08-19 13:09:00,103.05,103.06,103.03,103.05,115200000.0
2008-08-19 13:10:00,103.05,103.05,103.0,103.005,155300000.0
2008-08-19 13:11:00,103.0,103.01,102.985,103.0,76100000.0
2008-08-19 13:12:00,103.005,103.045,102.995,103.025,97300000.0
2008-08-19 13:13:00,103.03,103.035,103.025,103.025,92500000.0
2008-08-19 13:14:00,103.025,103.03,103.01,103.015,134200000.0
2008-08-19 13:15:00,103.02,103.03,103.005,103.005,257500000.0
2008-08-19 13:16:00,103.01,103.01,102.99,102.99,108700000.0
2008-08-19 13:17:00,102.995,103.0,102.99,103.0,69600000.0
2008-08-19 13:18:00,103.005,103.005,102.955,102.965,152400000.0
2008-08-19 13:19:00,102.96,102.98,102.955,102.975,122400000.0
2008-08-19 13:20:00,102.975,103.0,102.975,103.0,97700000.0
2008-08-19 13:21:00,103.005,103.02,102.995,102.995,226000000.0
2008-08-19 13:22:00,102.995,103.015,102.99,103.01,92200000.0
2008-08-19 13:23:00,103.01,103.05,103.01,103.035,100000000.0
2008-08-19 13:24:00,103.03,103.03,103.01,103.015,61200000.0
2008-08-19 13:25:00,103.02,103.025,103.015,103.015,21000000.0
2008-08-19 13:26:00,103.015,103.015,102.98,102.98,101100000.0
2008-08-19 13:27:00,102.98,103.015,102.98,103.01,119200000.0
2008-08-19 13:28:00,103.005,103.01,103.0,103.005,31300000.0
2008-08-19 13:29:00,103.005,103.005,102.98,102.98,37400000.0
2008-08-19 13:30:00,102.98,102.99,102.975,102.98,90300000.0
2008-08-19 13:31:00,102.98,102.98,102.975,102.975,18500000.0
2008-08-19 13:32:00,102.97,102.975,102.95,102.95,67000000.0
2008-08-19 13:33:00,102.95,103.0,102.95,102.99,68000000.0
2008-08-19 13:34:00,102.985,102.985,102.915,102.925,144400000.0
2008-08-19 13:35:00,102.925,102.95,102.925,102.94,245500000.0
2008-08-19 13:36:00,102.94,102.97,102.94,102.955,150500000.0
2008-08-19 13:37:00,102.955,102.98,102.93,102.975,118800000.0
2008-08-19 13:38:00,102.975,102.99,102.975,102.975,65600000.0
2008-08-19 13:39:00,102.98,102.98,102.95,102.965,107200000.0
2008-08-19 13:40:00,102.965,103.01,102.965,103.01,81900000.0
2008-08-19 13:41:00,103.005,103.01,102.97,102.975,102800000.0
2008-08-19 13:42:00,102.975,102.995,102.965,102.99,106600000.0
2008-08-19 13:43:00,102.985,103.0,102.98,102.995,62700000.0
2008-08-19 13:44:00,102.995,103.0,102.96,102.96,90000000.0
2008-08-19 13:45:00,102.965,102.975,102.96,102.97,21000000.0
2008-08-19 13:46:00,102.965,102.98,102.96,102.965,32500000.0
2008-08-19 13:47:00,102.97,102.97,102.935,102.95,67700000.0
2008-08-19 13:48:00,102.96,102.975,102.96,102.97,82800000.0
2008-08-19 13:49:00,102.965,103.01,102.925,102.935,233900000.0
2008-08-19 13:50:00,102.93,102.965,102.92,102.965,98000000.0
2008-08-19 13:51:00,102.965,102.97,102.94,102.94,131800000.0
2008-08-19 13:52:00,102.95,102.95,102.93,102.945,95100000.0
2008-08-19 13:53:00,102.94,102.95,102.925,102.94,175400000.0
2008-08-19 13:54:00,102.94,102.94,102.915,102.915,139400000.0
2008-08-19 13:55:00,102.915,102.935,102.895,102.925,86200000.0
2008-08-19 13:56:00,102.925,102.935,102.91,102.915,208500000.0
2008-08-19 13:57:00,102.92,102.93,102.915,102.92,102400000.0
2008-08-19 13:58:00,102.92,102.935,102.92,102.93,43300000.0
2008-08-19 13:59:00,102.92,102.965,102.92,102.965,159500000.0
2008-08-19 14:00:00,102.96,103.005,102.96,103.0,229100000.0
2008-08-19 14:01:00,103.01,103.02,102.99,103.02,314000000.0
2008-08-19 14:02:00,103.025,103.07,103.005,103.04,207400000.0
2008-08-19 14:03:00,103.04,103.04,103.0,103.01,232000000.0
2008-08-19 14:04:00,103.01,103.01,102.995,103.0,67700000.0
2008-08-19 14:05:00,103.005,103.005,102.95,102.995,253000000.0
2008-08-19 14:06:00,102.995,103.06,102.995,103.05,151000000.0
2008-08-19 14:07:00,103.04,103.06,103.01,103.015,282500000.0
2008-08-19 14:08:00,103.01,103.04,103.005,103.04,184500000.0
2008-08-19 14:09:00,103.035,103.04,103.015,103.025,205100000.0
2008-08-19 14:10:00,103.02,103.025,103.015,103.015,115800000.0
2008-08-19 14:11:00,103.02,103.03,102.975,102.975,252100000.0
2008-08-19 14:12:00,102.98,102.98,102.975,102.98,119300000.0
2008-08-19 14:13:00,102.98,103.01,102.975,102.995,117600000.0
2008-08-19 14:14:00,102.995,103.03,102.985,103.03,196500000.0
2008-08-19 14:15:00,103.03,103.03,102.995,102.995,249000000.0
2008-08-19 14:16:00,102.995,103.01,102.99,102.99,242400000.0
2008-08-19 14:17:00,103.0,103.0,102.96,102.97,216800000.0
2008-08-19 14:18:00,102.965,103.02,102.965,103.01,193900000.0
2008-08-19 14:19:00,103.01,103.04,103.01,103.04,88800000.0
2008-08-19 14:20:00,103.04,103.065,103.035,103.055,147900000.0
2008-08-19 14:21:00,103.06,103.1,103.06,103.09,125600000.0
2008-08-19 14:22:00,103.09,103.12,103.085,103.115,172100000.0
2008-08-19 14:23:00,103.115,103.12,103.095,103.105,132200000.0
2008-08-19 14:24:00,103.105,103.13,103.105,103.11,54700000.0
2008-08-19 14:25:00,103.1,103.12,103.085,103.105,247000000.0
2008-08-19 14:26:00,103.105,103.14,103.1,103.125,137900000.0
2008-08-19 14:27:00,103.12,103.12,103.085,103.085,129500000.0
2008-08-19 14:28:00,103.08,103.13,103.06,103.12,179700000.0
2008-08-19 14:29:00,103.12,103.12,103.03,103.035,268299996.0
2008-08-19 14:30:00,103.03,103.125,103.02,103.1,388800000.0
2008-08-19 14:31:00,103.1,103.1,103.0,103.01,420700000.0
2008-08-19 14:32:00,103.005,103.07,103.005,103.02,459500000.0
2008-08-19 14:33:00,103.02,103.125,103.02,103.04,589600001.0
2008-08-19 14:34:00,103.045,103.06,103.0,103.06,340400000.0
2008-08-19 14:35:00,103.07,103.14,103.045,103.12,291500000.0
2008-08-19 14:36:00,103.125,103.18,103.12,103.12,158900000.0
2008-08-19 14:37:00,103.115,103.145,103.11,103.14,173400000.0
2008-08-19 14:38:00,103.13,103.145,103.085,103.135,338200000.0
2008-08-19 14:39:00,103.14,103.16,103.105,103.14,305599999.0
2008-08-19 14:40:00,103.135,103.15,103.08,103.12,249200000.0
2008-08-19 14:41:00,103.12,103.12,103.06,103.065,262000000.0
2008-08-19 14:42:00,103.065,103.09,103.045,103.075,290200000.0
2008-08-19 14:43:00,103.09,103.1,103.055,103.06,236400000.0
2008-08-19 14:44:00,103.06,103.06,103.025,103.045,208800000.0
2008-08-19 14:45:00,103.045,103.065,103.02,103.05,324100000.0
2008-08-19 14:46:00,103.055,103.1,103.055,103.095,210300000.0
2008-08-19 14:47:00,103.09,103.115,103.075,103.085,193800000.0
2008-08-19 14:48:00,103.085,103.12,103.085,103.115,123200000.0
2008-08-19 14:49:00,103.12,103.125,103.1,103.12,81500000.0
2008-08-19 14:50:00,103.12,103.125,103.095,103.115,106100000.0
2008-08-19 14:51:00,103.11,103.12,103.1,103.1,70700000.0
2008-08-19 14:52:00,103.11,103.135,103.095,103.11,246800000.0
2008-08-19 14:53:00,103.11,103.125,103.1,103.11,143900000.0
2008-08-19 14:54:00,103.11,103.13,103.09,103.095,153300000.0
2008-08-19 14:55:00,103.095,103.13,103.095,103.095,137400000.0
2008-08-19 14:56:00,103.1,103.11,103.08,103.085,272400000.0
2008-08-19 14:57:00,103.085,103.105,103.08,103.09,57800000.0
2008-08-19 14:58:00,103.09,103.095,103.07,103.07,69800000.0
2008-08-19 14:59:00,103.08,103.08,103.0,103.04,282600000.0
2008-08-19 15:00:00,103.045,103.05,103.02,103.03,181600000.0
2008-08-19 15:01:00,103.03,103.055,103.03,103.04,180000000.0
2008-08-19 15:02:00,103.045,103.06,103.04,103.06,122700000.0
2008-08-19 15:03:00,103.065,103.08,103.05,103.07,238000000.0
2008-08-19 15:04:00,103.075,103.09,103.06,103.085,165600000.0
2008-08-19 15:05:00,103.09,103.1,103.09,103.095,64100000.0
2008-08-19 15:06:00,103.09,103.12,103.09,103.11,88900000.0
2008-08-19 15:07:00,103.11,103.11,103.095,103.095,74100000.0
2008-08-19 15:08:00,103.1,103.1,103.075,103.08,194400000.0
2008-08-19 15:09:00,103.08,103.105,103.07,103.1,293000000.0
2008-08-19 15:10:00,103.11,103.11,103.05,103.08,289500000.0
2008-08-19 15:11:00,103.08,103.13,103.075,103.1,128200000.0
2008-08-19 15:12:00,103.1,103.165,103.095,103.135,165400000.0
2008-08-19 15:13:00,103.135,103.14,103.095,103.115,226800000.0
2008-08-19 15:14:00,103.115,103.12,103.08,103.085,387500000.0
2008-08-19 15:15:00,103.09,103.13,103.09,103.11,257100000.0
2008-08-19 15:16:00,103.11,103.115,103.09,103.09,172600000.0
2008-08-19 15:17:00,103.095,103.125,103.085,103.11,171200000.0
2008-08-19 15:18:00,103.105,103.14,103.1,103.14,194500000.0
2008-08-19 15:19:00,103.14,103.155,103.125,103.125,102600000.0
2008-08-19 15:20:00,103.125,103.125,103.07,103.07,164700000.0
2008-08-19 15:21:00,103.075,103.135,103.065,103.125,221000000.0
2008-08-19 15:22:00,103.12,103.175,103.12,103.175,121300000.0
2008-08-19 15:23:00,103.17,103.22,103.125,103.215,256500000.0
2008-08-19 15:24:00,103.215,103.255,103.21,103.245,421200000.0
2008-08-19 15:25:00,103.245,103.27,103.22,103.235,331600000.0
2008-08-19 15:26:00,103.235,103.26,103.21,103.21,228900000.0
2008-08-19 15:27:00,103.21,103.24,103.195,103.195,344500000.0
2008-08-19 15:28:00,103.195,103.2,103.175,103.195,130000000.0
2008-08-19 15:29:00,103.2,103.21,103.17,103.18,210200000.0
2008-08-19 15:30:00,103.175,103.2,103.15,103.15,226200000.0
2008-08-19 15:31:00,103.15,103.17,103.135,103.165,246500000.0
2008-08-19 15:32:00,103.17,103.19,103.16,103.18,176500000.0
2008-08-19 15:33:00,103.18,103.22,103.165,103.195,204100000.0
2008-08-19 15:34:00,103.19,103.195,103.16,103.16,238500000.0
2008-08-19 15:35:00,103.16,103.19,103.16,103.17,201600000.0
2008-08-19 15:36:00,103.17,103.205,103.17,103.195,172600000.0
2008-08-19 15:37:00,103.2,103.215,103.145,103.15,277199999.0
2008-08-19 15:38:00,103.15,103.165,103.13,103.14,227100000.0
2008-08-19 15:39:00,103.135,103.155,103.125,103.125,255800000.0
2008-08-19 15:40:00,103.125,103.145,103.125,103.13,227700000.0
2008-08-19 15:41:00,103.135,103.15,103.135,103.145,126400000.0
2008-08-19 15:42:00,103.14,103.15,103.12,103.12,102900000.0
2008-08-19 15:43:00,103.12,103.12,103.105,103.105,37700000.0
2008-08-19 15:44:00,103.1,103.155,103.085,103.155,281400000.0
2008-08-19 15:45:00,103.155,103.175,103.15,103.15,234800000.0
2008-08-19 15:46:00,103.15,103.155,103.12,103.14,313200000.0
2008-08-19 15:47:00,103.14,103.14,103.06,103.08,413100001.0
2008-08-19 15:48:00,103.08,103.12,103.08,103.085,333500000.0
2008-08-19 15:49:00,103.085,103.11,103.07,103.1,157300000.0
2008-08-19 15:50:00,103.095,103.11,103.01,103.045,545800000.0
2008-08-19 15:51:00,103.045,103.07,102.955,102.98,397900000.0
2008-08-19 15:52:00,102.98,103.0,102.96,102.97,222800000.0
2008-08-19 15:53:00,102.96,102.99,102.94,102.97,428400000.0
2008-08-19 15:54:00,102.97,103.0,102.94,102.965,308500000.0
2008-08-19 15:55:00,102.965,102.98,102.94,102.95,436300000.0
2008-08-19 15:56:00,102.955,103.025,102.955,103.005,441900000.0
2008-08-19 15:57:00,103.005,103.04,103.0,103.005,487000000.0
2008-08-19 15:58:00,103.01,103.02,103.0,103.005,198700000.0
2008-08-19 15:59:00,103.0,103.02,102.98,103.005,439800000.0
2008-08-19 16:00:00,103.0,103.055,102.975,103.055,514800000.0
2008-08-19 16:01:00,103.045,103.05,103.0,103.02,489400000.0
2008-08-19 16:02:00,103.01,103.01,102.99,102.99,170600000.0
2008-08-19 16:03:00,102.98,103.01,102.98,102.98,170600000.0
2008-08-19 16:04:00,102.99,103.01,102.975,102.985,170600000.0
2008-08-19 16:05:00,102.985,102.99,102.985,102.985,16100000.0
2008-08-19 16:06:00,103.0,103.01,102.98,102.99,23100000.0
2008-08-19 16:07:00,103.005,103.02,103.005,103.005,23100000.0
2008-08-19 16:08:00,103.005,103.04,103.005,103.03,122100000.0
2008-08-19 16:09:00,103.02,103.04,102.96,103.02,220900000.0
2008-08-19 16:10:00,103.01,103.05,103.0,103.04,220900000.0
2008-08-19 16:11:00,103.035,103.045,103.025,103.035,220900000.0
2008-08-19 16:12:00,103.035,103.05,103.03,103.035,81400000.0
2008-08-19 16:13:00,103.03,103.08,103.02,103.06,1400000.0
2008-08-19 16:14:00,103.06,103.06,103.06,103.06,1400000.0
2008-08-19 16:15:00,103.06,103.09,103.055,103.055,161800000.0
2008-08-19 16:16:00,103.06,103.09,103.06,103.085,119600000.0
2008-08-19 16:17:00,103.085,103.085,103.05,103.07,149800000.0
2008-08-19 16:18:00,103.07,103.075,103.055,103.055,99200000.0
2008-08-19 16:19:00,103.06,103.08,103.045,103.065,145700000.0
2008-08-19 16:20:00,103.06,103.075,103.045,103.045,144900000.0
2008-08-19 16:21:00,103.045,103.06,103.04,103.045,138300000.0
2008-08-19 16:22:00,103.045,103.07,103.035,103.07,143000000.0
2008-08-19 16:23:00,103.07,103.07,103.025,103.03,265300000.0
2008-08-19 16:24:00,103.03,103.09,103.03,103.06,308700000.0
2008-08-19 16:25:00,103.06,103.095,103.055,103.085,178200000.0
2008-08-19 16:26:00,103.08,103.09,103.075,103.075,60400000.0
2008-08-19 16:27:00,103.055,103.08,103.055,103.07,108900000.0
2008-08-19 16:28:00,103.08,103.11,103.075,103.1,131100000.0
2008-08-19 16:29:00,103.1,103.115,103.055,103.075,191700000.0
2008-08-19 16:30:00,103.075,103.08,103.04,103.045,263000000.0
2008-08-19 16:31:00,103.045,103.05,103.03,103.05,197600000.0
2008-08-19 16:32:00,103.055,103.06,103.035,103.045,205600000.0
2008-08-19 16:33:00,103.045,103.055,103.03,103.03,138700000.0
2008-08-19 16:34:00,103.025,103.045,103.01,103.035,143100000.0
2008-08-19 16:35:00,103.04,103.07,103.025,103.045,376700000.0
2008-08-19 16:36:00,103.06,103.09,103.035,103.06,400100000.0
2008-08-19 16:37:00,103.05,103.09,103.05,103.085,281400000.0
2008-08-19 16:38:00,103.1,103.11,103.08,103.095,159000000.0
2008-08-19 16:39:00,103.095,103.12,103.07,103.07,292000000.0
2008-08-19 16:40:00,103.065,103.1,103.065,103.08,164000000.0
2008-08-19 16:41:00,103.08,103.1,103.06,103.06,153000000.0
2008-08-19 16:42:00,103.06,103.095,103.055,103.08,245500000.0
2008-08-19 16:43:00,103.08,103.105,103.04,103.05,146800000.0
2008-08-19 16:44:00,103.045,103.06,103.035,103.06,267500000.0
2008-08-19 16:45:00,103.06,103.085,103.05,103.07,146100000.0
2008-08-19 16:46:00,103.075,103.09,103.055,103.07,146800000.0
2008-08-19 16:47:00,103.065,103.085,103.06,103.085,111100000.0
2008-08-19 16:48:00,103.08,103.115,103.075,103.115,135600000.0
2008-08-19 16:49:00,103.12,103.125,103.105,103.125,157500000.0
2008-08-19 16:50:00,103.12,103.13,103.105,103.105,101000000.0
2008-08-19 16:51:00,103.115,103.14,103.11,103.125,156000000.0
2008-08-19 16:52:00,103.125,103.135,103.085,103.1,262100000.0
2008-08-19 16:53:00,103.1,103.11,103.065,103.1,232300000.0
2008-08-19 16:54:00,103.1,103.19,103.095,103.19,320000000.0
2008-08-19 16:55:00,103.19,103.26,103.185,103.22,258700000.0
2008-08-19 16:56:00,103.215,103.22,103.165,103.18,239500000.0
2008-08-19 16:57:00,103.17,103.19,103.16,103.175,154200000.0
2008-08-19 16:58:00,103.185,103.19,103.135,103.145,139100000.0
2008-08-19 16:59:00,103.145,103.17,103.13,103.16,249300000.0
2008-08-19 17:00:00,103.155,103.18,103.14,103.165,171100000.0
2008-08-19 17:01:00,103.165,103.17,103.155,103.16,133600000.0
2008-08-19 17:02:00,103.165,103.2,103.155,103.175,230300000.0
2008-08-19 17:03:00,103.18,103.19,103.14,103.14,213000000.0
2008-08-19 17:04:00,103.14,103.17,103.13,103.165,89100000.0
2008-08-19 17:05:00,103.165,103.18,103.155,103.165,108800000.0
2008-08-19 17:06:00,103.165,103.18,103.165,103.17,60200000.0
2008-08-19 17:07:00,103.17,103.175,103.14,103.155,95600000.0
2008-08-19 17:08:00,103.155,103.17,103.145,103.17,115400000.0
2008-08-19 17:09:00,103.16,103.16,103.125,103.155,355900000.0
2008-08-19 17:10:00,103.16,103.165,103.105,103.14,343900000.0
2008-08-19 17:11:00,103.14,103.145,103.12,103.14,220000000.0
2008-08-19 17:12:00,103.15,103.165,103.135,103.155,276600000.0
2008-08-19 17:13:00,103.16,103.21,103.16,103.205,206500000.0
2008-08-19 17:14:00,103.215,103.22,103.17,103.22,174500000.0
2008-08-19 17:15:00,103.215,103.23,103.195,103.2,233400000.0
2008-08-19 17:16:00,103.2,103.265,103.19,103.235,176400000.0
2008-08-19 17:17:00,103.24,103.24,103.185,103.2,312400000.0
2008-08-19 17:18:00,103.2,103.27,103.195,103.245,372800000.0
2008-08-19 17:19:00,103.245,103.265,103.22,103.225,276900000.0
2008-08-19 17:20:00,103.225,103.26,103.22,103.235,306600000.0
2008-08-19 17:21:00,103.24,103.24,103.195,103.23,211700000.0
2008-08-19 17:22:00,103.23,103.235,103.155,103.17,276700000.0
2008-08-19 17:23:00,103.17,103.22,103.17,103.22,242800000.0
2008-08-19 17:24:00,103.22,103.23,103.18,103.19,269700000.0
2008-08-19 17:25:00,103.19,103.245,103.175,103.24,228300000.0
2008-08-19 17:26:00,103.245,103.28,103.245,103.255,191000000.0
2008-08-19 17:27:00,103.255,103.26,103.22,103.235,187400000.0
2008-08-19 17:28:00,103.23,103.265,103.23,103.255,251400000.0
2008-08-19 17:29:00,103.255,103.32,103.25,103.295,273100000.0
2008-08-19 17:30:00,103.295,103.31,103.27,103.3,162700000.0
2008-08-19 17:31:00,103.305,103.34,103.3,103.33,304000000.0
2008-08-19 17:32:00,103.33,103.33,103.3,103.315,190400000.0
2008-08-19 17:33:00,103.315,103.37,103.3,103.345,297900000.0
2008-08-19 17:34:00,103.345,103.37,103.325,103.355,216500000.0
2008-08-19 17:35:00,103.355,103.355,103.285,103.305,270600000.0
2008-08-19 17:36:00,103.305,103.34,103.295,103.32,128400000.0
2008-08-19 17:37:00,103.32,103.345,103.315,103.335,84600000.0
2008-08-19 17:38:00,103.335,103.335,103.31,103.315,125100000.0
2008-08-19 17:39:00,103.32,103.32,103.275,103.28,157800000.0
2008-08-19 17:40:00,103.28,103.3,103.27,103.28,128700000.0
2008-08-19 17:41:00,103.28,103.28,103.25,103.275,175600000.0
2008-08-19 17:42:00,103.275,103.33,103.275,103.32,192900000.0
2008-08-19 17:43:00,103.32,103.335,103.305,103.325,227000000.0
2008-08-19 17:44:00,103.325,103.33,103.315,103.325,187700000.0
2008-08-19 17:45:00,103.325,103.37,103.305,103.35,271300000.0
2008-08-19 17:46:00,103.35,103.355,103.325,103.33,155500000.0
2008-08-19 17:47:00,103.33,103.35,103.315,103.315,319200000.0
2008-08-19 17:48:00,103.315,103.325,103.285,103.315,223400000.0
2008-08-19 17:49:00,103.315,103.325,103.295,103.3,238900000.0
2008-08-19 17:50:00,103.3,103.33,103.29,103.33,125700000.0
2008-08-19 17:51:00,103.33,103.35,103.325,103.345,206700000.0
2008-08-19 17:52:00,103.345,103.375,103.33,103.37,134500000.0
2008-08-19 17:53:00,103.365,103.4,103.355,103.38,360500000.0
2008-08-19 17:54:00,103.38,103.385,103.36,103.385,202199999.0
2008-08-19 17:55:00,103.375,103.405,103.365,103.385,240200000.0
2008-08-19 17:56:00,103.385,103.43,103.375,103.415,176800000.0
2008-08-19 17:57:00,103.42,103.43,103.375,103.415,260600000.0
2008-08-19 17:58:00,103.415,103.415,103.375,103.385,227900000.0
2008-08-19 17:59:00,103.39,103.43,103.38,103.385,410200000.0
2008-08-19 18:00:00,103.39,103.395,103.355,103.36,361600000.0
2008-08-19 18:01:00,103.36,103.39,103.33,103.33,391800000.0
2008-08-19 18:02:00,103.335,103.36,103.335,103.335,237100000.0
2008-08-19 18:03:00,103.335,103.345,103.25,103.285,378700000.0
2008-08-19 18:04:00,103.285,103.3,103.275,103.285,297100000.0
2008-08-19 18:05:00,103.285,103.305,103.28,103.3,236000000.0
2008-08-19 18:06:00,103.305,103.31,103.265,103.285,194000000.0
2008-08-19 18:07:00,103.285,103.31,103.275,103.29,156900000.0
2008-08-19 18:08:00,103.295,103.305,103.27,103.275,228500000.0
2008-08-19 18:09:00,103.27,103.305,103.27,103.29,333900000.0
2008-08-19 18:10:00,103.29,103.31,103.285,103.29,229600000.0
2008-08-19 18:11:00,103.285,103.32,103.285,103.32,223500000.0
2008-08-19 18:12:00,103.32,103.33,103.295,103.31,278200000.0
2008-08-19 18:13:00,103.31,103.325,103.285,103.305,313000000.0
2008-08-19 18:14:00,103.305,103.345,103.3,103.335,169800000.0
2008-08-19 18:15:00,103.33,103.375,103.33,103.345,219400000.0
2008-08-19 18:16:00,103.345,103.37,103.29,103.295,273000000.0
2008-08-19 18:17:00,103.3,103.315,103.265,103.31,205700000.0
2008-08-19 18:18:00,103.315,103.315,103.29,103.305,119500000.0
2008-08-19 18:19:00,103.305,103.34,103.305,103.325,163000000.0
2008-08-19 18:20:00,103.33,103.34,103.255,103.265,317300000.0
2008-08-19 18:21:00,103.27,103.285,103.245,103.265,292100000.0
2008-08-19 18:22:00,103.275,103.28,103.26,103.26,145100000.0
2008-08-19 18:23:00,103.26,103.29,103.245,103.29,151300000.0
2008-08-19 18:24:00,103.29,103.315,103.285,103.29,104700000.0
2008-08-19 18:25:00,103.29,103.295,103.255,103.285,108200000.0
2008-08-19 18:26:00,103.29,103.315,103.285,103.31,234500000.0
2008-08-19 18:27:00,103.31,103.345,103.3,103.325,169700000.0
2008-08-19 18:28:00,103.325,103.355,103.3,103.3,156000000.0
2008-08-19 18:29:00,103.305,103.34,103.295,103.34,185200000.0
2008-08-19 18:30:00,103.35,103.38,103.34,103.37,200200000.0
2008-08-19 18:31:00,103.37,103.38,103.345,103.345,155500000.0
2008-08-19 18:32:00,103.35,103.36,103.33,103.35,150500000.0
2008-08-19 18:33:00,103.35,103.365,103.325,103.345,109100000.0
2008-08-19 18:34:00,103.345,103.35,103.345,103.35,41700000.0
2008-08-19 18:35:00,103.355,103.365,103.335,103.35,119300000.0
2008-08-19 18:36:00,103.355,103.385,103.35,103.375,275800000.0
2008-08-19 18:37:00,103.38,103.38,103.34,103.37,198700000.0
2008-08-19 18:38:00,103.37,103.415,103.35,103.395,423600000.0
2008-08-19 18:39:00,103.4,103.42,103.38,103.39,155600000.0
2008-08-19 18:40:00,103.39,103.395,103.37,103.39,246400000.0
2008-08-19 18:41:00,103.385,103.415,103.38,103.4,339900000.0
2008-08-19 18:42:00,103.4,103.405,103.33,103.345,264800000.0
2008-08-19 18:43:00,103.345,103.375,103.32,103.365,335600000.0
2008-08-19 18:44:00,103.37,103.37,103.345,103.35,227200000.0
2008-08-19 18:45:00,103.345,103.35,103.315,103.325,263000000.0
2008-08-19 18:46:00,103.325,103.355,103.325,103.355,178600000.0
2008-08-19 18:47:00,103.365,103.38,103.34,103.37,70100000.0
2008-08-19 18:48:00,103.37,103.38,103.345,103.365,156700000.0
2008-08-19 18:49:00,103.365,103.365,103.325,103.345,121700000.0
2008-08-19 18:50:00,103.35,103.35,103.315,103.335,139900000.0
2008-08-19 18:51:00,103.33,103.345,103.315,103.34,247700000.0
2008-08-19 18:52:00,103.335,103.365,103.33,103.365,92000000.0
2008-08-19 18:53:00,103.365,103.385,103.36,103.36,91100000.0
2008-08-19 18:54:00,103.365,103.37,103.36,103.365,89600000.0
2008-08-19 18:55:00,103.37,103.37,103.355,103.37,30800000.0
2008-08-19 18:56:00,103.37,103.37,103.355,103.355,52400000.0
2008-08-19 18:57:00,103.355,103.36,103.34,103.34,110400000.0
2008-08-19 18:58:00,103.34,103.345,103.34,103.345,13400000.0
2008-08-19 18:59:00,103.345,103.35,103.325,103.325,146000000.0
2008-08-19 19:00:00,103.32,103.345,103.27,103.27,151500000.0
2008-08-19 19:01:00,103.275,103.29,103.27,103.28,93000000.0
2008-08-19 19:02:00,103.28,103.34,103.28,103.315,158000000.0
2008-08-19 19:03:00,103.315,103.33,103.31,103.31,181200000.0
2008-08-19 19:04:00,103.31,103.315,103.29,103.29,157800000.0
2008-08-19 19:05:00,103.29,103.31,103.28,103.31,206300000.0
2008-08-19 19:06:00,103.31,103.32,103.295,103.31,99700000.0
2008-08-19 19:07:00,103.31,103.325,103.31,103.325,18500000.0
2008-08-19 19:08:00,103.32,103.33,103.315,103.33,25500000.0
2008-08-19 19:09:00,103.335,103.345,103.32,103.34,166800000.0
2008-08-19 19:10:00,103.33,103.34,103.32,103.32,121600000.0
2008-08-19 19:11:00,103.32,103.37,103.315,103.325,198800000.0
2008-08-19 19:12:00,103.325,103.42,103.32,103.41,192800000.0
2008-08-19 19:13:00,103.41,103.41,103.375,103.395,184200000.0
2008-08-19 19:14:00,103.405,103.435,103.38,103.435,233700000.0
2008-08-19 19:15:00,103.435,103.445,103.43,103.44,79400000.0
2008-08-19 19:16:00,103.445,103.45,103.43,103.43,32200000.0
2008-08-19 19:17:00,103.425,103.43,103.405,103.41,148600000.0
2008-08-19 19:18:00,103.405,103.41,103.395,103.405,123500000.0
2008-08-19 19:19:00,103.405,103.41,103.36,103.36,119600000.0
2008-08-19 19:20:00,103.36,103.38,103.36,103.375,114600000.0
2008-08-19 19:21:00,103.37,103.385,103.365,103.38,126700000.0
2008-08-19 19:22:00,103.38,103.4,103.38,103.395,158800000.0
2008-08-19 19:23:00,103.395,103.415,103.375,103.375,205200000.0
2008-08-19 19:24:00,103.375,103.38,103.37,103.375,30900000.0
2008-08-19 19:25:00,103.375,103.395,103.375,103.39,63500000.0
2008-08-19 19:26:00,103.39,103.4,103.375,103.375,111000000.0
2008-08-19 19:27:00,103.375,103.375,103.35,103.365,102800000.0
2008-08-19 19:28:00,103.355,103.385,103.35,103.38,81100000.0
2008-08-19 19:29:00,103.38,103.38,103.33,103.34,200500000.0
2008-08-19 19:30:00,103.34,103.39,103.34,103.375,199500000.0
2008-08-19 19:31:00,103.375,103.395,103.365,103.38,173000000.0
2008-08-19 19:32:00,103.38,103.38,103.34,103.36,268300000.0
2008-08-19 19:33:00,103.365,103.365,103.33,103.335,70300000.0
2008-08-19 19:34:00,103.335,103.355,103.325,103.355,114200000.0
2008-08-19 19:35:00,103.355,103.36,103.345,103.345,80400000.0
2008-08-19 19:36:00,103.345,103.375,103.34,103.35,103400000.0
2008-08-19 19:37:00,103.345,103.355,103.345,103.345,62700000.0
2008-08-19 19:38:00,103.35,103.355,103.34,103.345,69000000.0
2008-08-19 19:39:00,103.35,103.36,103.32,103.32,119100000.0
2008-08-19 19:40:00,103.31,103.345,103.31,103.345,128400000.0
2008-08-19 19:41:00,103.345,103.355,103.325,103.335,91600000.0
2008-08-19 19:42:00,103.33,103.36,103.33,103.34,125900000.0
2008-08-19 19:43:00,103.345,103.345,103.315,103.335,303400000.0
2008-08-19 19:44:00,103.34,103.38,103.34,103.355,180600000.0
2008-08-19 19:45:00,103.36,103.375,103.36,103.36,118500000.0
2008-08-19 19:46:00,103.36,103.375,103.35,103.36,128000000.0
2008-08-19 19:47:00,103.365,103.375,103.34,103.345,117700000.0
2008-08-19 19:48:00,103.355,103.37,103.34,103.35,230000000.0
2008-08-19 19:49:00,103.35,103.375,103.35,103.355,69100000.0
2008-08-19 19:50:00,103.355,103.355,103.335,103.34,73700000.0
2008-08-19 19:51:00,103.335,103.345,103.315,103.34,142400000.0
2008-08-19 19:52:00,103.34,103.34,103.31,103.33,194200000.0
2008-08-19 19:53:00,103.335,103.34,103.32,103.335,162600000.0
2008-08-19 19:54:00,103.335,103.34,103.32,103.325,227800000.0
2008-08-19 19:55:00,103.325,103.345,103.31,103.31,197400000.0
2008-08-19 19:56:00,103.31,103.32,103.28,103.29,152100000.0
2008-08-19 19:57:00,103.285,103.295,103.255,103.27,203500000.0
2008-08-19 19:58:00,103.27,103.31,103.26,103.31,170400000.0
2008-08-19 19:59:00,103.305,103.305,103.28,103.285,51000000.0
2008-08-19 20:00:00,103.28,103.29,103.275,103.29,138800000.0
2008-08-19 20:01:00,103.29,103.325,103.29,103.315,112100000.0
2008-08-19 20:02:00,103.32,103.32,103.3,103.315,162200000.0
2008-08-19 20:03:00,103.315,103.34,103.3,103.31,196899999.0
2008-08-19 20:04:00,103.315,103.345,103.31,103.31,243500000.0
2008-08-19 20:05:00,103.315,103.32,103.305,103.315,50400000.0
2008-08-19 20:06:00,103.31,103.33,103.3,103.31,309600000.0
2008-08-19 20:07:00,103.31,103.33,103.3,103.325,165200000.0
2008-08-19 20:08:00,103.325,103.33,103.31,103.32,172800000.0
2008-08-19 20:09:00,103.32,103.335,103.32,103.335,153800000.0
2008-08-19 20:10:00,103.335,103.355,103.315,103.335,235000000.0
2008-08-19 20:11:00,103.335,103.335,103.33,103.33,43500000.0
2008-08-19 20:12:00,103.33,103.34,103.325,103.325,117300000.0
2008-08-19 20:13:00,103.335,103.345,103.32,103.32,208700000.0
2008-08-19 20:14:00,103.32,103.34,103.32,103.32,324400000.0
2008-08-19 20:15:00,103.32,103.36,103.32,103.36,129000000.0
2008-08-19 20:16:00,103.35,103.39,103.35,103.36,220100000.0
2008-08-19 20:17:00,103.36,103.375,103.33,103.36,241500000.0
2008-08-19 20:18:00,103.36,103.365,103.305,103.305,268200000.0
2008-08-19 20:19:00,103.31,103.33,103.3,103.315,249900000.0
2008-08-19 20:20:00,103.315,103.315,103.3,103.315,64300000.0
2008-08-19 20:21:00,103.315,103.355,103.31,103.355,144200000.0
2008-08-19 20:22:00,103.355,103.355,103.315,103.32,227600000.0
2008-08-19 20:23:00,103.315,103.325,103.29,103.315,144000000.0
2008-08-19 20:24:00,103.32,103.345,103.32,103.345,104300000.0
2008-08-19 20:25:00,103.35,103.37,103.335,103.34,106800000.0
2008-08-19 20:26:00,103.34,103.375,103.34,103.365,155400000.0
2008-08-19 20:27:00,103.36,103.36,103.325,103.34,171900000.0
2008-08-19 20:28:00,103.335,103.35,103.33,103.345,58400000.0
2008-08-19 20:29:00,103.35,103.355,103.335,103.34,75800000.0
2008-08-19 20:30:00,103.34,103.355,103.34,103.345,56300000.0
2008-08-19 20:31:00,103.35,103.365,103.345,103.355,140800000.0
2008-08-19 20:32:00,103.355,103.355,103.34,103.34,54500000.0
2008-08-19 20:33:00,103.34,103.355,103.33,103.35,132900000.0
2008-08-19 20:34:00,103.35,103.35,103.32,103.32,63800000.0
2008-08-19 20:35:00,103.325,103.34,103.325,103.33,109700000.0
2008-08-19 20:36:00,103.335,103.335,103.305,103.32,99900000.0
2008-08-19 20:37:00,103.325,103.34,103.315,103.325,110000000.0
2008-08-19 20:38:00,103.325,103.325,103.31,103.32,60100000.0
2008-08-19 20:39:00,103.32,103.33,103.315,103.315,76200000.0
2008-08-19 20:40:00,103.32,103.32,103.305,103.305,46500000.0
2008-08-19 20:41:00,103.31,103.33,103.305,103.325,94200000.0
2008-08-19 20:42:00,103.32,103.325,103.31,103.32,66000000.0
2008-08-19 20:43:00,103.325,103.345,103.31,103.315,42300000.0
2008-08-19 20:44:00,103.315,103.33,103.315,103.325,20300000.0
2008-08-19 20:45:00,103.32,103.365,103.32,103.355,133700000.0
2008-08-19 20:46:00,103.35,103.35,103.33,103.345,154600000.0
2008-08-19 20:47:00,103.34,103.34,103.32,103.33,85200000.0
2008-08-19 20:48:00,103.33,103.34,103.3,103.315,147500000.0
2008-08-19 20:49:00,103.315,103.315,103.29,103.315,150900000.0
2008-08-19 20:50:00,103.315,103.34,103.305,103.33,170600000.0
2008-08-19 20:51:00,103.33,103.34,103.305,103.31,137000000.0
2008-08-19 20:52:00,103.31,103.325,103.305,103.31,98500000.0
2008-08-19 20:53:00,103.31,103.32,103.295,103.3,136400000.0
2008-08-19 20:54:00,103.295,103.31,103.295,103.31,145200000.0
2008-08-19 20:55:00,103.31,103.31,103.295,103.3,149900000.0
2008-08-19 20:56:00,103.3,103.305,103.27,103.27,67000000.0
2008-08-19 20:57:00,103.27,103.28,103.26,103.26,97100000.0
2008-08-19 20:58:00,103.26,103.32,103.255,103.305,243500000.0
2008-08-19 20:59:00,103.31,103.315,103.275,103.275,210400000.0
2008-08-19 21:00:00,103.275,103.32,103.275,103.315,295400000.0
2008-08-19 21:01:00,103.315,103.315,103.305,103.31,62900000.0
2008-08-19 21:02:00,103.3,103.305,103.29,103.305,127700000.0
2008-08-19 21:03:00,103.31,103.325,103.29,103.305,182700000.0
2008-08-19 21:04:00,103.305,103.315,103.3,103.3,172300000.0
2008-08-19 21:05:00,103.305,103.31,103.29,103.3,143100000.0
2008-08-19 21:06:00,103.3,103.315,103.29,103.3,111500000.0
2008-08-19 21:07:00,103.3,103.3,103.3,103.3,4000000.0
2008-08-19 21:08:00,103.3,103.3,103.275,103.3,9400000.0
2008-08-19 21:09:00,103.28,103.305,103.28,103.29,130000000.0
2008-08-19 21:10:00,103.29,103.3,103.29,103.3,165400000.0
2008-08-19 21:11:00,103.29,103.31,103.29,103.29,160400000.0
2008-08-19 21:12:00,103.29,103.305,103.29,103.29,112800000.0
2008-08-19 21:13:00,103.29,103.33,103.29,103.3,220800000.0
2008-08-19 21:14:00,103.3,103.31,103.29,103.305,133000000.0
2008-08-19 21:15:00,103.29,103.3,103.29,103.3,37300000.0
2008-08-19 21:16:00,103.295,103.3,103.29,103.29,38500000.0
2008-08-19 21:17:00,103.3,103.3,103.29,103.3,22300000.0
2008-08-19 21:18:00,103.3,103.3,103.29,103.29,27500000.0
2008-08-19 21:19:00,103.3,103.3,103.29,103.29,19900000.0
2008-08-19 21:20:00,103.29,103.3,103.245,103.255,34300000.0
2008-08-19 21:21:00,103.26,103.28,103.26,103.265,50000000.0
2008-08-19 21:22:00,103.27,103.275,103.255,103.26,45000000.0
2008-08-19 21:23:00,103.265,103.275,103.255,103.27,107000000.0
2008-08-19 21:24:00,103.275,103.315,103.275,103.295,259900000.0
2008-08-19 21:25:00,103.305,103.31,103.28,103.29,96000000.0
2008-08-19 21:26:00,103.295,103.3,103.27,103.27,58400000.0
2008-08-19 21:27:00,103.28,103.29,103.26,103.26,73600000.0
2008-08-19 21:28:00,103.26,103.325,103.255,103.3,161200000.0
2008-08-19 21:29:00,103.305,103.31,103.3,103.3,67800000.0
2008-08-19 21:30:00,103.3,103.355,103.3,103.305,120800000.0
2008-08-19 21:31:00,103.305,103.315,103.305,103.315,13400000.0
2008-08-19 21:32:00,103.305,103.31,103.295,103.3,51600000.0
2008-08-19 21:33:00,103.305,103.33,103.285,103.29,163100000.0
2008-08-19 21:34:00,103.29,103.325,103.28,103.325,97900000.0
2008-08-19 21:35:00,103.32,103.32,103.285,103.29,79900000.0
2008-08-19 21:36:00,103.285,103.29,103.285,103.29,29500000.0
2008-08-19 21:37:00,103.29,103.305,103.27,103.305,53300000.0
2008-08-19 21:38:00,103.305,103.325,103.3,103.315,75400000.0
2008-08-19 21:39:00,103.32,103.34,103.315,103.325,71100000.0
2008-08-19 21:40:00,103.32,103.375,103.32,103.375,127200000.0
2008-08-19 21:41:00,103.37,103.39,103.365,103.38,81100000.0
2008-08-19 21:42:00,103.385,103.385,103.36,103.375,197800000.0
2008-08-19 21:43:00,103.375,103.375,103.355,103.37,92300000.0
2008-08-19 21:44:00,103.375,103.385,103.35,103.375,165000000.0
2008-08-19 21:45:00,103.38,103.385,103.37,103.385,42200000.0
2008-08-19 21:46:00,103.385,103.39,103.37,103.37,48800000.0
2008-08-19 21:47:00,103.365,103.37,103.355,103.355,56300000.0
2008-08-19 21:48:00,103.355,103.37,103.355,103.365,28200000.0
2008-08-19 21:49:00,103.37,103.375,103.36,103.365,47300000.0
2008-08-19 21:50:00,103.36,103.36,103.34,103.35,84600000.0
2008-08-19 21:51:00,103.345,103.355,103.345,103.35,27800000.0
2008-08-19 21:52:00,103.345,103.345,103.305,103.315,71300000.0
2008-08-19 21:53:00,103.31,103.31,103.29,103.295,25900000.0
2008-08-19 21:54:00,103.29,103.315,103.29,103.3,92300000.0
2008-08-19 21:55:00,103.295,103.35,103.29,103.33,77000000.0
2008-08-19 21:56:00,103.335,103.365,103.33,103.34,90200000.0
2008-08-19 21:57:00,103.35,103.37,103.33,103.37,80500000.0
2008-08-19 21:58:00,103.36,103.385,103.355,103.385,79800000.0
2008-08-19 21:59:00,103.385,103.39,103.36,103.375,186900000.0
2008-08-19 22:00:00,103.375,103.395,103.365,103.385,112700000.0
2008-08-19 22:01:00,103.39,103.39,103.38,103.385,59500000.0
2008-08-19 22:02:00,103.39,103.445,103.375,103.42,355700000.0
2008-08-19 22:03:00,103.42,103.43,103.39,103.41,138800000.0
2008-08-19 22:04:00,103.405,103.425,103.385,103.41,82500000.0
2008-08-19 22:05:00,103.41,103.41,103.38,103.385,49500000.0
2008-08-19 22:06:00,103.385,103.385,103.37,103.375,67600000.0
2008-08-19 22:07:00,103.38,103.39,103.38,103.38,11600000.0
2008-08-19 22:08:00,103.375,103.46,103.37,103.46,207800000.0
2008-08-19 22:09:00,103.46,103.525,103.405,103.43,449500000.0
2008-08-19 22:10:00,103.42,103.485,103.42,103.48,100600000.0
2008-08-19 22:11:00,103.48,103.5,103.39,103.455,235900000.0
2008-08-19 22:12:00,103.455,103.455,103.385,103.395,189400000.0
2008-08-19 22:13:00,103.395,103.425,103.39,103.405,77900000.0
2008-08-19 22:14:00,103.41,103.43,103.405,103.425,48200000.0
2008-08-19 22:15:00,103.415,103.43,103.41,103.42,96700000.0
2008-08-19 22:16:00,103.42,103.44,103.42,103.44,33600000.0
2008-08-19 22:17:00,103.46,103.46,103.45,103.46,46800000.0
2008-08-19 22:18:00,103.46,103.46,103.425,103.445,193300000.0
2008-08-19 22:19:00,103.445,103.505,103.44,103.5,198700000.0
2008-08-19 22:20:00,103.51,103.52,103.48,103.485,160400000.0
2008-08-19 22:21:00,103.49,103.505,103.485,103.49,62700000.0
2008-08-19 22:22:00,103.49,103.505,103.435,103.44,115800000.0
2008-08-19 22:23:00,103.435,103.445,103.43,103.44,27500000.0
2008-08-19 22:24:00,103.435,103.45,103.42,103.44,40100000.0
2008-08-19 22:25:00,103.44,103.45,103.425,103.43,82200000.0
2008-08-19 22:26:00,103.43,103.43,103.42,103.43,29800000.0
2008-08-19 22:27:00,103.435,103.435,103.405,103.41,34900000.0
2008-08-19 22:28:00,103.405,103.415,103.4,103.415,29900000.0
2008-08-19 22:29:00,103.415,103.415,103.4,103.41,44600000.0
2008-08-19 22:30:00,103.42,103.42,103.38,103.395,78200000.0
2008-08-19 22:31:00,103.4,103.41,103.4,103.41,50000000.0
2008-08-19 22:32:00,103.405,103.41,103.395,103.405,68000000.0
2008-08-19 22:33:00,103.41,103.41,103.4,103.405,13400000.0
2008-08-19 22:34:00,103.4,103.41,103.4,103.405,13400000.0
2008-08-19 22:35:00,103.405,103.405,103.365,103.375,62200000.0
2008-08-19 22:36:00,103.38,103.395,103.37,103.38,163400000.0
2008-08-19 22:37:00,103.385,103.39,103.365,103.37,90700000.0
2008-08-19 22:38:00,103.375,103.4,103.375,103.385,108400000.0
2008-08-19 22:39:00,103.39,103.395,103.38,103.385,68800000.0
2008-08-19 22:40:00,103.385,103.385,103.365,103.37,124700000.0
2008-08-19 22:41:00,103.37,103.38,103.34,103.34,221400000.0
2008-08-19 22:42:00,103.355,103.36,103.34,103.345,111900000.0
2008-08-19 22:43:00,103.345,103.345,103.325,103.335,80600000.0
2008-08-19 22:44:00,103.335,103.35,103.335,103.335,84900000.0
2008-08-19 22:45:00,103.34,103.34,103.32,103.325,122200000.0
2008-08-19 22:46:00,103.33,103.34,103.32,103.335,167300000.0
2008-08-19 22:47:00,103.34,103.35,103.34,103.34,41100000.0
2008-08-19 22:48:00,103.34,103.34,103.33,103.335,14400000.0
2008-08-19 22:49:00,103.335,103.37,103.335,103.37,45400000.0
2008-08-19 22:50:00,103.36,103.36,103.35,103.36,36000000.0
2008-08-19 22:51:00,103.36,103.36,103.345,103.355,66300000.0
2008-08-19 22:52:00,103.355,103.365,103.345,103.365,35300000.0
2008-08-19 22:53:00,103.36,103.365,103.36,103.36,10000000.0
2008-08-19 22:54:00,103.355,103.36,103.35,103.35,47900000.0
2008-08-19 22:55:00,103.35,103.35,103.325,103.325,15400000.0
2008-08-19 22:56:00,103.33,103.35,103.33,103.34,44400000.0
2008-08-19 22:57:00,103.345,103.355,103.335,103.35,48300000.0
2008-08-19 22:58:00,103.355,103.355,103.34,103.34,15800000.0
2008-08-19 22:59:00,103.34,103.37,103.34,103.355,24000000.0
2008-08-19 23:00:00,103.375,103.395,103.35,103.35,188200000.0
2008-08-19 23:01:00,103.36,103.36,103.34,103.35,223600000.0
2008-08-19 23:02:00,103.35,103.36,103.35,103.35,406800000.0
2008-08-19 23:03:00,103.35,103.35,103.315,103.34,197400000.0
2008-08-19 23:04:00,103.33,103.34,103.325,103.34,128100000.0
2008-08-19 23:05:00,103.33,103.34,103.32,103.34,97000000.0
2008-08-19 23:06:00,103.335,103.35,103.335,103.35,24500000.0
2008-08-19 23:07:00,103.34,103.36,103.335,103.36,327600000.0
2008-08-19 23:08:00,103.36,103.36,103.345,103.345,333400000.0
2008-08-19 23:09:00,103.33,103.34,103.325,103.34,135500000.0
2008-08-19 23:10:00,103.325,103.33,103.325,103.33,137500000.0
2008-08-19 23:11:00,103.325,103.34,103.325,103.34,264400000.0
2008-08-19 23:12:00,103.345,103.35,103.34,103.35,450400000.0
2008-08-19 23:13:00,103.35,103.35,103.335,103.335,327000000.0
2008-08-19 23:14:00,103.335,103.35,103.325,103.335,623200000.0
2008-08-19 23:15:00,103.35,103.35,103.35,103.35,67800000.0
2008-08-19 23:16:00,103.35,103.36,103.335,103.345,295500000.0
2008-08-19 23:17:00,103.35,103.37,103.345,103.37,22000000.0
2008-08-19 23:18:00,103.365,103.365,103.36,103.36,10800000.0
2008-08-19 23:19:00,103.355,103.36,103.35,103.35,27000000.0
2008-08-19 23:20:00,103.355,103.365,103.34,103.355,77300000.0
2008-08-19 23:21:00,103.36,103.36,103.345,103.355,50300000.0
2008-08-19 23:22:00,103.345,103.35,103.325,103.34,270300001.0
2008-08-19 23:23:00,103.345,103.345,103.33,103.33,195200009.0
2008-08-19 23:24:00,103.34,103.345,103.33,103.33,59100000.0
2008-08-19 23:25:00,103.335,103.335,103.315,103.315,57800000.0
2008-08-19 23:26:00,103.325,103.355,103.315,103.355,136000000.0
2008-08-19 23:27:00,103.36,103.395,103.355,103.37,128800000.0
2008-08-19 23:28:00,103.37,103.37,103.35,103.365,50300000.0
2008-08-19 23:29:00,103.36,103.385,103.345,103.38,65400000.0
2008-08-19 23:30:00,103.385,103.385,103.37,103.375,59400000.0
2008-08-19 23:31:00,103.335,103.35,103.335,103.345,87500000.0
2008-08-19 23:32:00,103.34,103.35,103.34,103.35,35800000.0
2008-08-19 23:33:00,103.355,103.355,103.35,103.35,10800000.0
2008-08-19 23:34:00,103.35,103.35,103.3,103.305,60800000.0
2008-08-19 23:35:00,103.32,103.32,103.315,103.315,16200000.0
2008-08-19 23:36:00,103.31,103.335,103.31,103.33,92300001.0
2008-08-19 23:37:00,103.33,103.345,103.33,103.345,32400000.0
2008-08-19 23:38:00,103.345,103.365,103.345,103.365,21600000.0
2008-08-19 23:39:00,103.375,103.375,103.37,103.37,10800000.0
2008-08-19 23:42:00,103.37,103.38,103.37,103.38,32400000.0
2008-08-19 23:44:00,103.38,103.385,103.38,103.38,17200000.0
2008-08-19 23:45:00,103.38,103.38,103.355,103.355,32400000.0
2008-08-19 23:46:00,103.35,103.35,103.325,103.325,86400000.0
2008-08-19 23:47:00,103.33,103.34,103.33,103.34,27500000.0
2008-08-19 23:48:00,103.345,103.35,103.345,103.345,21600000.0
2008-08-19 23:49:00,103.345,103.345,103.345,103.345,5400000.0
2008-08-19 23:51:00,103.35,103.36,103.35,103.35,27000000.0
2008-08-19 23:55:00,103.345,103.345,103.345,103.345,5400000.0
2008-08-19 23:58:00,103.355,103.36,103.345,103.355,37800000.0
2008-08-19 23:59:00,103.345,103.36,103.305,103.345,108000000.0
2008-08-20 00:00:00,103.35,103.42,103.35,103.365,90400000.0
2008-08-20 00:01:00,103.38,103.38,103.37,103.37,10800000.0
2008-08-20 00:02:00,103.36,103.36,103.305,103.315,43200000.0
2008-08-20 00:03:00,103.31,103.31,103.31,103.31,5400000.0
2008-08-20 00:04:00,103.315,103.33,103.305,103.305,43200000.0
2008-08-20 00:05:00,103.31,103.32,103.31,103.315,60000000.0
2008-08-20 00:06:00,103.315,103.33,103.31,103.325,32000000.0
2008-08-20 00:07:00,103.33,103.35,103.33,103.33,55000000.0
2008-08-20 00:09:00,103.335,103.335,103.335,103.335,5400000.0
2008-08-20 00:10:00,103.34,103.36,103.33,103.35,62200000.0
2008-08-20 00:11:00,103.355,103.355,103.335,103.34,43200000.0
2008-08-20 00:12:00,103.335,103.34,103.33,103.335,37800000.0
2008-08-20 00:14:00,103.33,103.33,103.295,103.33,89600000.0
2008-08-20 00:15:00,103.335,103.335,103.315,103.32,54000000.0
2008-08-20 00:16:00,103.315,103.325,103.305,103.32,167400000.0
2008-08-20 00:17:00,103.325,103.325,103.325,103.325,21600000.0
2008-08-20 00:18:00,103.325,103.335,103.325,103.33,21600000.0
2008-08-20 00:19:00,103.33,103.33,103.32,103.325,54000000.0
2008-08-20 00:20:00,103.33,103.335,103.33,103.335,16200000.0
2008-08-20 00:21:00,103.335,103.365,103.335,103.365,79300000.0
2008-08-20 00:22:00,103.365,103.37,103.355,103.37,64800000.0
2008-08-20 00:23:00,103.37,103.37,103.35,103.355,102600001.0
2008-08-20 00:24:00,103.35,103.355,103.335,103.355,48600000.0
2008-08-20 00:25:00,103.35,103.35,103.325,103.325,43200000.0
2008-08-20 00:26:00,103.33,103.33,103.33,103.33,5400000.0
2008-08-20 00:27:00,103.335,103.34,103.315,103.315,32400000.0
2008-08-20 00:28:00,103.315,103.315,103.26,103.26,81000000.0
2008-08-20 00:29:00,103.265,103.285,103.255,103.285,97200000.0
2008-08-20 00:30:00,103.245,103.29,103.245,103.26,169800001.0
2008-08-20 00:31:00,103.26,103.26,103.255,103.26,37800000.0
2008-08-20 00:32:00,103.26,103.265,103.25,103.26,93500000.0
2008-08-20 00:33:00,103.255,103.275,103.245,103.27,104000000.0
2008-08-20 00:34:00,103.27,103.275,103.265,103.265,73600000.0
2008-08-20 00:35:00,103.27,103.285,103.265,103.275,102600000.0
2008-08-20 00:36:00,103.27,103.27,103.25,103.26,113400000.0
2008-08-20 00:37:00,103.26,103.29,103.25,103.29,54000000.0
2008-08-20 00:38:00,103.285,103.285,103.26,103.265,126300000.0
2008-08-20 00:39:00,103.265,103.305,103.265,103.305,180200000.0
2008-08-20 00:40:00,103.3,103.3,103.295,103.295,10800000.0
2008-08-20 00:41:00,103.295,103.295,103.255,103.255,54000000.0
2008-08-20 00:42:00,103.26,103.275,103.26,103.275,37800000.0
2008-08-20 00:43:00,103.285,103.285,103.27,103.27,48600000.0
2008-08-20 00:46:00,103.265,103.265,103.265,103.265,5400000.0
2008-08-20 00:47:00,103.26,103.265,103.255,103.255,21600000.0
2008-08-20 00:48:00,103.26,103.26,103.26,103.26,5400000.0
2008-08-20 00:50:00,103.265,103.265,103.265,103.265,5400000.0
2008-08-20 00:51:00,103.275,103.28,103.26,103.275,38300000.0
2008-08-20 00:52:00,103.28,103.28,103.28,103.28,5400000.0
2008-08-20 00:53:00,103.275,103.28,103.275,103.28,21600000.0
2008-08-20 00:54:00,103.285,103.295,103.27,103.28,74800001.0
2008-08-20 00:55:00,103.28,103.295,103.27,103.295,52000000.0
2008-08-20 00:57:00,103.295,103.3,103.28,103.295,176600001.0
2008-08-20 00:58:00,103.29,103.31,103.29,103.3,118300003.0
2008-08-20 00:59:00,103.3,103.32,103.295,103.315,262200004.0
2008-08-20 01:00:00,103.315,103.33,103.3,103.33,128000000.0
2008-08-20 01:01:00,103.325,103.335,103.315,103.335,57200000.0
2008-08-20 01:02:00,103.335,103.335,103.325,103.335,46400000.0
2008-08-20 01:03:00,103.335,103.34,103.335,103.335,16200000.0
2008-08-20 01:04:00,103.34,103.35,103.325,103.35,186200001.0
2008-08-20 01:05:00,103.35,103.375,103.35,103.37,118500000.0
2008-08-20 01:06:00,103.375,103.38,103.365,103.365,140400000.0
2008-08-20 01:07:00,103.365,103.37,103.355,103.37,43200000.0
2008-08-20 01:08:00,103.375,103.38,103.375,103.38,16200000.0
2008-08-20 01:09:00,103.375,103.38,103.365,103.38,48600000.0
2008-08-20 01:10:00,103.375,103.375,103.365,103.37,32400000.0
2008-08-20 01:11:00,103.365,103.37,103.365,103.365,27000000.0
2008-08-20 01:12:00,103.36,103.37,103.36,103.37,10800000.0
2008-08-20 01:13:00,103.37,103.375,103.355,103.37,97200000.0
2008-08-20 01:14:00,103.38,103.38,103.365,103.38,32400000.0
2008-08-20 01:15:00,103.39,103.39,103.38,103.38,75600000.0
2008-08-20 01:16:00,103.385,103.39,103.37,103.37,143600000.0
2008-08-20 01:17:00,103.37,103.39,103.37,103.38,162000000.0
2008-08-20 01:18:00,103.38,103.405,103.375,103.39,87400001.0
2008-08-20 01:19:00,103.39,103.405,103.39,103.405,19400000.0
2008-08-20 01:20:00,103.4,103.41,103.4,103.4,37800000.0
2008-08-20 01:21:00,103.4,103.405,103.385,103.395,81000000.0
2008-08-20 01:22:00,103.4,103.4,103.395,103.4,27000000.0
2008-08-20 01:23:00,103.405,103.415,103.385,103.385,75600000.0
2008-08-20 01:24:00,103.395,103.395,103.37,103.385,86400000.0
2008-08-20 01:25:00,103.38,103.39,103.38,103.39,27000000.0
2008-08-20 01:26:00,103.385,103.4,103.38,103.4,57200000.0
2008-08-20 01:27:00,103.395,103.4,103.395,103.4,49600000.0
2008-08-20 01:28:00,103.395,103.405,103.395,103.4,63600000.0
2008-08-20 01:29:00,103.405,103.405,103.395,103.395,30200000.0
2008-08-20 01:30:00,103.39,103.39,103.38,103.385,75600000.0
2008-08-20 01:31:00,103.39,103.39,103.38,103.38,48600000.0
2008-08-20 01:32:00,103.385,103.39,103.375,103.39,54000000.0
2008-08-20 01:33:00,103.385,103.385,103.365,103.365,87400000.0
2008-08-20 01:34:00,103.36,103.36,103.35,103.35,21600000.0
2008-08-20 01:35:00,103.35,103.36,103.35,103.35,101400000.0
2008-08-20 01:36:00,103.355,103.38,103.32,103.38,283799999.0
2008-08-20 01:37:00,103.37,103.37,103.34,103.34,121300000.0
2008-08-20 01:38:00,103.34,103.345,103.34,103.345,10800000.0
2008-08-20 01:39:00,103.345,103.345,103.31,103.325,162000000.0
2008-08-20 01:40:00,103.32,103.36,103.32,103.35,135000000.0
2008-08-20 01:41:00,103.345,103.35,103.34,103.35,54000000.0
2008-08-20 01:42:00,103.345,103.355,103.34,103.355,37800000.0
2008-08-20 01:43:00,103.35,103.36,103.35,103.355,70200000.0
2008-08-20 01:44:00,103.36,103.36,103.33,103.335,97200000.0
2008-08-20 01:45:00,103.33,103.33,103.31,103.315,70200000.0
2008-08-20 01:46:00,103.31,103.315,103.285,103.295,118900000.0
2008-08-20 01:47:00,103.3,103.36,103.3,103.355,67900000.0
2008-08-20 01:48:00,103.355,103.355,103.345,103.35,20400000.0
2008-08-20 01:49:00,103.35,103.36,103.335,103.355,87100000.0
2008-08-20 01:50:00,103.36,103.375,103.345,103.35,23800000.0
2008-08-20 01:51:00,103.355,103.36,103.345,103.345,30900000.0
2008-08-20 01:52:00,103.34,103.36,103.325,103.325,82500000.0
2008-08-20 01:53:00,103.325,103.45,103.325,103.435,173000000.0
2008-08-20 01:54:00,103.435,103.435,103.39,103.4,148900000.0
2008-08-20 01:55:00,103.4,103.42,103.395,103.4,146300002.0
2008-08-20 01:56:00,103.395,103.405,103.395,103.395,41000000.0
2008-08-20 01:57:00,103.39,103.395,103.39,103.39,16200000.0
2008-08-20 01:58:00,103.395,103.41,103.39,103.395,99200000.0
2008-08-20 01:59:00,103.395,103.395,103.38,103.395,34100000.0
2008-08-20 02:00:00,103.4,103.405,103.39,103.39,59400000.0
2008-08-20 02:01:00,103.395,103.42,103.39,103.405,199400000.0
2008-08-20 02:02:00,103.41,103.42,103.4,103.405,193000000.0
2008-08-20 02:03:00,103.41,103.42,103.41,103.415,60400000.0
2008-08-20 02:04:00,103.42,103.43,103.42,103.43,50600000.0
2008-08-20 02:05:00,103.425,103.48,103.42,103.445,288900001.0
2008-08-20 02:06:00,103.45,103.475,103.445,103.455,281800000.0
2008-08-20 02:07:00,103.45,103.475,103.44,103.47,113400000.0
2008-08-20 02:08:00,103.465,103.485,103.435,103.455,232800000.0
2008-08-20 02:09:00,103.45,103.455,103.43,103.44,180200000.0
2008-08-20 02:10:00,103.435,103.46,103.435,103.445,229300000.0
2008-08-20 02:11:00,103.445,103.46,103.435,103.445,252400000.0
2008-08-20 02:12:00,103.44,103.49,103.44,103.46,275700000.0
2008-08-20 02:13:00,103.46,103.485,103.445,103.485,195000000.0
2008-08-20 02:14:00,103.48,103.495,103.46,103.49,239400000.0
2008-08-20 02:15:00,103.49,103.51,103.485,103.505,168400000.0
2008-08-20 02:16:00,103.505,103.515,103.475,103.495,189000000.0
2008-08-20 02:17:00,103.49,103.495,103.47,103.49,118800000.0
2008-08-20 02:18:00,103.495,103.51,103.485,103.49,124200000.0
2008-08-20 02:19:00,103.49,103.505,103.475,103.49,207200001.0
2008-08-20 02:20:00,103.495,103.51,103.49,103.49,167400001.0
2008-08-20 02:21:00,103.49,103.495,103.47,103.475,206200000.0
2008-08-20 02:22:00,103.465,103.48,103.465,103.48,70200000.0
2008-08-20 02:23:00,103.475,103.49,103.475,103.48,108000001.0
2008-08-20 02:24:00,103.485,103.505,103.48,103.505,73400000.0
2008-08-20 02:25:00,103.51,103.515,103.485,103.485,89600000.0
2008-08-20 02:26:00,103.49,103.5,103.48,103.5,77300000.0
2008-08-20 02:27:00,103.5,103.51,103.5,103.5,20400000.0
2008-08-20 02:28:00,103.5,103.52,103.5,103.5,65500000.0
2008-08-20 02:29:00,103.505,103.545,103.505,103.545,49900000.0
2008-08-20 02:30:00,103.55,103.56,103.53,103.55,102400000.0
2008-08-20 02:31:00,103.545,103.56,103.54,103.555,42800000.0
2008-08-20 02:32:00,103.55,103.55,103.535,103.545,34300000.0
2008-08-20 02:33:00,103.55,103.55,103.53,103.54,80600001.0
2008-08-20 02:34:00,103.54,103.565,103.54,103.565,28900000.0
2008-08-20 02:35:00,103.56,103.56,103.535,103.545,120600000.0
2008-08-20 02:36:00,103.545,103.56,103.535,103.535,47700000.0
2008-08-20 02:37:00,103.535,103.56,103.52,103.52,90500000.0
2008-08-20 02:38:00,103.525,103.54,103.525,103.525,42800000.0
2008-08-20 02:39:00,103.525,103.535,103.525,103.53,66900000.0
2008-08-20 02:40:00,103.54,103.545,103.535,103.535,32600000.0
2008-08-20 02:41:00,103.53,103.53,103.515,103.515,13600000.0
2008-08-20 02:42:00,103.515,103.525,103.51,103.525,20400000.0
2008-08-20 02:43:00,103.53,103.54,103.53,103.54,10200000.0
2008-08-20 02:44:00,103.535,103.545,103.525,103.545,59400000.0
2008-08-20 02:45:00,103.55,103.555,103.54,103.54,47900000.0
2008-08-20 02:46:00,103.54,103.56,103.54,103.55,29500000.0
2008-08-20 02:47:00,103.545,103.56,103.545,103.555,18700000.0
2008-08-20 02:48:00,103.555,103.565,103.545,103.545,30600000.0
2008-08-20 02:49:00,103.545,103.56,103.535,103.54,51300000.0
2008-08-20 02:50:00,103.535,103.555,103.535,103.555,25500000.0
2008-08-20 02:51:00,103.55,103.58,103.55,103.565,78000000.0
2008-08-20 02:52:00,103.565,103.575,103.545,103.56,60700000.0
2008-08-20 02:53:00,103.56,103.56,103.545,103.545,44500000.0
2008-08-20 02:54:00,103.545,103.55,103.525,103.545,61800000.0
2008-08-20 02:55:00,103.545,103.575,103.535,103.56,141500000.0
2008-08-20 02:56:00,103.55,103.56,103.55,103.555,20700000.0
2008-08-20 02:57:00,103.55,103.555,103.52,103.53,83900000.0
2008-08-20 02:58:00,103.525,103.56,103.525,103.555,100900000.0
2008-08-20 02:59:00,103.555,103.56,103.535,103.55,39100000.0
2008-08-20 03:00:00,103.545,103.565,103.535,103.565,63200000.0
2008-08-20 03:01:00,103.56,103.575,103.515,103.56,86800000.0
2008-08-20 03:02:00,103.555,103.555,103.525,103.535,24100000.0
2008-08-20 03:03:00,103.53,103.54,103.525,103.53,68300000.0
2008-08-20 03:04:00,103.535,103.545,103.525,103.545,47900000.0
2008-08-20 03:05:00,103.54,103.545,103.52,103.53,44500000.0
2008-08-20 03:06:00,103.525,103.535,103.525,103.53,34000000.0
2008-08-20 03:07:00,103.535,103.54,103.525,103.54,45900000.0
2008-08-20 03:08:00,103.535,103.555,103.53,103.55,50900000.0
2008-08-20 03:09:00,103.55,103.56,103.54,103.545,72300000.0
2008-08-20 03:10:00,103.545,103.565,103.54,103.54,105500000.0
2008-08-20 03:11:00,103.54,103.555,103.505,103.505,53300000.0
2008-08-20 03:12:00,103.525,103.545,103.505,103.535,66900000.0
2008-08-20 03:13:00,103.54,103.555,103.525,103.525,97100000.0
2008-08-20 03:14:00,103.52,103.525,103.495,103.51,70300000.0
2008-08-20 03:15:00,103.51,103.53,103.51,103.515,25500000.0
2008-08-20 03:16:00,103.51,103.515,103.495,103.5,27200000.0
2008-08-20 03:17:00,103.495,103.5,103.485,103.495,106100000.0
2008-08-20 03:18:00,103.5,103.54,103.49,103.535,54400000.0
2008-08-20 03:19:00,103.535,103.54,103.515,103.535,68900000.0
2008-08-20 03:20:00,103.54,103.54,103.49,103.51,103000000.0
2008-08-20 03:21:00,103.51,103.515,103.495,103.5,30900000.0
2008-08-20 03:22:00,103.495,103.51,103.48,103.505,67700000.0
2008-08-20 03:23:00,103.51,103.535,103.505,103.535,77700000.0
2008-08-20 03:24:00,103.53,103.53,103.51,103.515,44500000.0
2008-08-20 03:25:00,103.51,103.515,103.48,103.515,41400000.0
2008-08-20 03:26:00,103.51,103.51,103.495,103.5,15600000.0
2008-08-20 03:27:00,103.495,103.53,103.495,103.53,27200000.0
2008-08-20 03:28:00,103.535,103.535,103.525,103.525,25800000.0
2008-08-20 03:29:00,103.525,103.55,103.525,103.55,32300000.0
2008-08-20 03:30:00,103.555,103.56,103.55,103.56,18700000.0
2008-08-20 03:31:00,103.565,103.565,103.515,103.525,17000000.0
2008-08-20 03:32:00,103.52,103.54,103.52,103.54,11900000.0
2008-08-20 03:33:00,103.545,103.55,103.535,103.54,23800000.0
2008-08-20 03:34:00,103.545,103.545,103.54,103.54,15300000.0
2008-08-20 03:35:00,103.54,103.55,103.54,103.545,17000000.0
2008-08-20 03:36:00,103.54,103.55,103.54,103.55,10200000.0
2008-08-20 03:37:00,103.545,103.56,103.535,103.56,76000000.0
2008-08-20 03:38:00,103.56,103.56,103.545,103.555,26100000.0
2008-08-20 03:39:00,103.56,103.56,103.54,103.55,31200000.0
2008-08-20 03:40:00,103.545,103.55,103.53,103.55,49900000.0
2008-08-20 03:41:00,103.545,103.56,103.545,103.56,20700000.0
2008-08-20 03:42:00,103.56,103.565,103.555,103.555,51600000.0
2008-08-20 03:43:00,103.555,103.56,103.55,103.555,41700000.0
2008-08-20 03:44:00,103.555,103.555,103.525,103.525,43100000.0
2008-08-20 03:45:00,103.525,103.54,103.525,103.535,23800000.0
2008-08-20 03:46:00,103.54,103.54,103.535,103.54,6800000.0
2008-08-20 03:47:00,103.535,103.535,103.53,103.53,5100000.0
2008-08-20 03:49:00,103.525,103.535,103.525,103.53,19000000.0
2008-08-20 03:50:00,103.53,103.53,103.52,103.52,37700000.0
2008-08-20 03:51:00,103.525,103.525,103.52,103.525,13600000.0
2008-08-20 03:52:00,103.52,103.535,103.52,103.535,20400000.0
2008-08-20 03:53:00,103.54,103.54,103.535,103.535,5100000.0
2008-08-20 03:55:00,103.53,103.54,103.53,103.53,23800000.0
2008-08-20 03:56:00,103.525,103.525,103.505,103.505,10300000.0
2008-08-20 03:57:00,103.51,103.51,103.51,103.51,3200000.0
2008-08-20 03:58:00,103.505,103.51,103.495,103.495,23900000.0
2008-08-20 03:59:00,103.495,103.505,103.495,103.5,19000000.0
2008-08-20 04:00:00,103.495,103.505,103.495,103.505,21000000.0
2008-08-20 04:01:00,103.5,103.505,103.5,103.505,5100000.0
2008-08-20 04:02:00,103.5,103.51,103.5,103.5,19000000.0
2008-08-20 04:03:00,103.5,103.525,103.5,103.525,51600000.0
2008-08-20 04:04:00,103.52,103.52,103.505,103.515,20200000.0
2008-08-20 04:05:00,103.51,103.51,103.51,103.51,5400000.0
2008-08-20 04:06:00,103.51,103.51,103.49,103.5,39400000.0
2008-08-20 04:07:00,103.495,103.5,103.495,103.5,6800000.0
2008-08-20 04:08:00,103.495,103.5,103.49,103.5,22400000.0
2008-08-20 04:09:00,103.495,103.505,103.49,103.495,32600000.0
2008-08-20 04:10:00,103.5,103.5,103.49,103.5,17000000.0
2008-08-20 04:11:00,103.495,103.5,103.485,103.5,39700000.0
2008-08-20 04:13:00,103.495,103.495,103.495,103.495,5400000.0
2008-08-20 04:14:00,103.495,103.495,103.47,103.47,101400000.0
2008-08-20 04:15:00,103.475,103.48,103.47,103.48,36000000.0
2008-08-20 04:16:00,103.485,103.5,103.485,103.5,8500000.0
2008-08-20 04:18:00,103.495,103.5,103.48,103.48,46500000.0
2008-08-20 04:19:00,103.485,103.485,103.47,103.48,30900000.0
2008-08-20 04:20:00,103.48,103.5,103.48,103.49,20400000.0
2008-08-20 04:21:00,103.49,103.51,103.47,103.5,76000000.0
2008-08-20 04:22:00,103.495,103.515,103.495,103.51,72300000.0
2008-08-20 04:23:00,103.515,103.56,103.515,103.535,51900000.0
2008-08-20 04:24:00,103.54,103.54,103.525,103.525,15600000.0
2008-08-20 04:25:00,103.52,103.535,103.505,103.535,34600000.0
2008-08-20 04:26:00,103.535,103.535,103.525,103.53,13900000.0
2008-08-20 04:27:00,103.535,103.545,103.525,103.54,83700000.0
2008-08-20 04:28:00,103.535,103.55,103.52,103.52,185600000.0
2008-08-20 04:29:00,103.53,103.535,103.52,103.525,72100000.0
2008-08-20 04:30:00,103.53,103.53,103.52,103.525,123200000.0
2008-08-20 04:31:00,103.525,103.53,103.52,103.525,53100000.0
2008-08-20 04:32:00,103.52,103.535,103.52,103.53,61300000.0
2008-08-20 04:33:00,103.535,103.565,103.535,103.55,70900000.0
2008-08-20 04:34:00,103.555,103.565,103.55,103.565,64400000.0
2008-08-20 04:35:00,103.56,103.565,103.515,103.525,178000000.0
2008-08-20 04:36:00,103.525,103.54,103.51,103.53,182300000.0
2008-08-20 04:37:00,103.535,103.535,103.535,103.535,1700000.0
2008-08-20 04:38:00,103.53,103.545,103.53,103.545,20700000.0
2008-08-20 04:39:00,103.535,103.535,103.53,103.53,115000000.0
2008-08-20 04:40:00,103.535,103.54,103.535,103.54,13900000.0
2008-08-20 04:41:00,103.54,103.54,103.54,103.54,3400000.0
2008-08-20 04:42:00,103.535,103.535,103.53,103.535,63600000.0
2008-08-20 04:43:00,103.53,103.535,103.53,103.53,28100000.0
2008-08-20 04:44:00,103.535,103.535,103.535,103.535,8800000.0
2008-08-20 04:45:00,103.535,103.535,103.535,103.535,5400000.0
2008-08-20 04:46:00,103.535,103.545,103.53,103.54,40600000.0
2008-08-20 04:47:00,103.535,103.54,103.53,103.53,35200000.0
2008-08-20 04:48:00,103.535,103.54,103.53,103.53,49400000.0
2008-08-20 04:49:00,103.53,103.53,103.52,103.52,65600000.0
2008-08-20 04:50:00,103.525,103.525,103.52,103.52,8800000.0
2008-08-20 04:51:00,103.52,103.525,103.52,103.525,12500000.0
2008-08-20 04:52:00,103.52,103.52,103.52,103.52,7100000.0
2008-08-20 04:53:00,103.52,103.53,103.52,103.53,24700000.0
2008-08-20 04:54:00,103.53,103.53,103.525,103.53,13900000.0
2008-08-20 04:55:00,103.525,103.53,103.525,103.525,50800000.0
2008-08-20 04:56:00,103.53,103.53,103.525,103.53,70100000.0
2008-08-20 04:57:00,103.535,103.535,103.525,103.525,28800000.0
2008-08-20 04:58:00,103.525,103.535,103.525,103.535,27800000.0
2008-08-20 04:59:00,103.53,103.53,103.53,103.53,5400000.0
2008-08-20 05:00:00,103.53,103.545,103.53,103.545,31200000.0
2008-08-20 05:01:00,103.54,103.54,103.535,103.54,38900000.0
2008-08-20 05:02:00,103.535,103.545,103.535,103.545,31200000.0
2008-08-20 05:03:00,103.545,103.56,103.545,103.56,29800000.0
2008-08-20 05:04:00,103.56,103.56,103.535,103.535,38600000.0
2008-08-20 05:05:00,103.53,103.535,103.53,103.535,12200000.0
2008-08-20 05:06:00,103.545,103.545,103.545,103.545,1700000.0
2008-08-20 05:07:00,103.54,103.545,103.535,103.535,31200000.0
2008-08-20 05:08:00,103.53,103.53,103.53,103.53,5400000.0
2008-08-20 05:09:00,103.53,103.535,103.525,103.53,47100000.0
2008-08-20 05:10:00,103.525,103.525,103.525,103.525,10500000.0
2008-08-20 05:11:00,103.535,103.54,103.525,103.535,34900000.0
2008-08-20 05:12:00,103.53,103.545,103.53,103.545,15600000.0
2008-08-20 05:13:00,103.54,103.54,103.495,103.53,114700000.0
2008-08-20 05:14:00,103.525,103.53,103.525,103.53,12200000.0
2008-08-20 05:15:00,103.53,103.535,103.53,103.53,45400000.0
2008-08-20 05:16:00,103.53,103.535,103.53,103.53,21000000.0
2008-08-20 05:17:00,103.53,103.53,103.525,103.53,13900000.0
2008-08-20 05:18:00,103.525,103.525,103.525,103.525,5400000.0
2008-08-20 05:19:00,103.53,103.53,103.53,103.53,5100000.0
2008-08-20 05:20:00,103.535,103.535,103.53,103.53,49100000.0
2008-08-20 05:21:00,103.53,103.535,103.525,103.525,34900000.0
2008-08-20 05:22:00,103.525,103.54,103.52,103.53,48500000.0
2008-08-20 05:23:00,103.525,103.525,103.525,103.525,5400000.0
2008-08-20 05:25:00,103.53,103.53,103.53,103.53,17600000.0
2008-08-20 05:26:00,103.53,103.54,103.52,103.52,34000000.0
2008-08-20 05:27:00,103.52,103.53,103.52,103.525,15600000.0
2008-08-20 05:28:00,103.52,103.525,103.52,103.525,5100000.0
2008-08-20 05:29:00,103.525,103.53,103.52,103.525,25800000.0
2008-08-20 05:30:00,103.52,103.52,103.52,103.52,5400000.0
2008-08-20 05:32:00,103.52,103.525,103.52,103.52,45100000.0
2008-08-20 05:33:00,103.52,103.525,103.52,103.52,19300000.0
2008-08-20 05:34:00,103.52,103.525,103.52,103.52,5100000.0
2008-08-20 05:35:00,103.52,103.525,103.51,103.525,102300000.0
2008-08-20 05:36:00,103.525,103.535,103.52,103.525,94300000.0
2008-08-20 05:37:00,103.525,103.525,103.525,103.525,5400000.0
2008-08-20 05:38:00,103.53,103.535,103.525,103.525,49700000.0
2008-08-20 05:39:00,103.525,103.525,103.525,103.525,19300000.0
2008-08-20 05:40:00,103.53,103.535,103.525,103.525,48800000.0
2008-08-20 05:41:00,103.525,103.53,103.525,103.53,31500000.0
2008-08-20 05:42:00,103.53,103.53,103.525,103.53,47100000.0
2008-08-20 05:43:00,103.53,103.53,103.525,103.525,44000000.0
2008-08-20 05:44:00,103.525,103.53,103.52,103.525,56200000.0
2008-08-20 05:45:00,103.53,103.53,103.515,103.515,48000000.0
2008-08-20 05:46:00,103.515,103.515,103.515,103.515,10500000.0
2008-08-20 05:47:00,103.515,103.52,103.51,103.515,45400000.0
2008-08-20 05:48:00,103.515,103.52,103.515,103.515,28100000.0
2008-08-20 05:49:00,103.515,103.525,103.515,103.525,36900000.0
2008-08-20 05:50:00,103.525,103.525,103.52,103.525,50800000.0
2008-08-20 05:51:00,103.525,103.525,103.515,103.525,33500000.0
2008-08-20 05:52:00,103.52,103.525,103.52,103.525,8800000.0
2008-08-20 05:53:00,103.52,103.525,103.52,103.525,8800000.0
2008-08-20 05:54:00,103.525,103.525,103.525,103.525,35200000.0
2008-08-20 05:55:00,103.525,103.54,103.51,103.525,76600000.0
2008-08-20 05:56:00,103.52,103.52,103.52,103.52,5400000.0
2008-08-20 05:57:00,103.525,103.525,103.525,103.525,19300000.0
2008-08-20 05:58:00,103.52,103.52,103.505,103.505,29800000.0
2008-08-20 05:59:00,103.5,103.505,103.5,103.505,8100000.0
2008-08-20 06:00:00,103.505,103.525,103.505,103.525,36400000.0
2008-08-20 06:01:00,103.525,103.525,103.505,103.505,18700000.0
2008-08-20 06:02:00,103.5,103.5,103.5,103.5,6400000.0
2008-08-20 06:03:00,103.51,103.51,103.5,103.51,72400000.0
2008-08-20 06:04:00,103.505,103.505,103.485,103.495,74600000.0
2008-08-20 06:05:00,103.5,103.505,103.49,103.5,64800000.0
2008-08-20 06:06:00,103.5,103.5,103.485,103.49,36000000.0
2008-08-20 06:07:00,103.495,103.5,103.49,103.5,38000000.0
2008-08-20 06:08:00,103.5,103.5,103.41,103.46,168000000.0
2008-08-20 06:09:00,103.455,103.46,103.435,103.445,92200000.0
2008-08-20 06:10:00,103.44,103.45,103.435,103.45,63300000.0
2008-08-20 06:11:00,103.45,103.45,103.445,103.445,19300000.0
2008-08-20 06:12:00,103.44,103.445,103.435,103.435,24700000.0
2008-08-20 06:13:00,103.43,103.44,103.43,103.44,34900000.0
2008-08-20 06:14:00,103.44,103.455,103.43,103.435,108100000.0
2008-08-20 06:15:00,103.44,103.445,103.435,103.435,46800000.0
2008-08-20 06:16:00,103.44,103.455,103.43,103.445,88000000.0
2008-08-20 06:17:00,103.445,103.445,103.42,103.425,113200000.0
2008-08-20 06:18:00,103.425,103.425,103.39,103.41,360800000.0
2008-08-20 06:19:00,103.41,103.43,103.405,103.425,120200000.0
2008-08-20 06:20:00,103.425,103.43,103.395,103.395,210300000.0
2008-08-20 06:21:00,103.395,103.405,103.39,103.405,93000000.0
2008-08-20 06:22:00,103.41,103.41,103.405,103.405,46300000.0
2008-08-20 06:24:00,103.405,103.41,103.4,103.41,44600000.0
2008-08-20 06:25:00,103.415,103.435,103.415,103.43,111000000.0
2008-08-20 06:26:00,103.425,103.435,103.425,103.435,93300000.0
2008-08-20 06:27:00,103.44,103.44,103.415,103.43,146100000.0
2008-08-20 06:28:00,103.435,103.445,103.435,103.435,38600000.0
2008-08-20 06:29:00,103.44,103.445,103.43,103.445,53300000.0
2008-08-20 06:30:00,103.445,103.445,103.435,103.44,16900000.0
2008-08-20 06:31:00,103.435,103.435,103.435,103.435,6400000.0
2008-08-20 06:34:00,103.445,103.45,103.445,103.445,15600000.0
2008-08-20 06:35:00,103.44,103.44,103.435,103.435,39100000.0
2008-08-20 06:36:00,103.445,103.45,103.44,103.44,10200000.0
2008-08-20 06:37:00,103.445,103.445,103.44,103.44,45400000.0
2008-08-20 06:38:00,103.445,103.45,103.43,103.43,49100000.0
2008-08-20 06:39:00,103.435,103.435,103.43,103.43,5100000.0
2008-08-20 06:40:00,103.425,103.425,103.425,103.425,5400000.0
2008-08-20 06:42:00,103.425,103.44,103.42,103.43,95400000.0
2008-08-20 06:43:00,103.435,103.445,103.43,103.435,129800000.0
2008-08-20 06:44:00,103.43,103.435,103.41,103.435,192400000.0
2008-08-20 06:45:00,103.43,103.435,103.415,103.415,192500000.0
2008-08-20 06:46:00,103.41,103.425,103.405,103.415,180000000.0
2008-08-20 06:47:00,103.415,103.415,103.405,103.41,50700000.0
2008-08-20 06:48:00,103.415,103.415,103.41,103.415,29500000.0
2008-08-20 06:49:00,103.415,103.435,103.415,103.435,75600000.0
2008-08-20 06:50:00,103.435,103.435,103.4,103.405,115800000.0
2008-08-20 06:51:00,103.405,103.41,103.4,103.405,116800000.0
2008-08-20 06:52:00,103.41,103.415,103.4,103.4,207000000.0
2008-08-20 06:53:00,103.4,103.41,103.39,103.405,138000000.0
2008-08-20 06:54:00,103.41,103.42,103.4,103.41,88700000.0
2008-08-20 06:55:00,103.42,103.43,103.415,103.415,169200000.0
2008-08-20 06:56:00,103.415,103.43,103.415,103.43,103100000.0
2008-08-20 06:57:00,103.43,103.455,103.43,103.445,61900000.0
2008-08-20 06:58:00,103.45,103.45,103.435,103.435,82600000.0
2008-08-20 06:59:00,103.43,103.44,103.42,103.435,91400000.0
2008-08-20 07:00:00,103.43,103.435,103.425,103.425,53100000.0
2008-08-20 07:01:00,103.425,103.445,103.425,103.44,86300000.0
2008-08-20 07:02:00,103.44,103.45,103.435,103.44,104400000.0
2008-08-20 07:03:00,103.445,103.45,103.435,103.435,101800000.0
2008-08-20 07:04:00,103.43,103.435,103.43,103.435,8800000.0
2008-08-20 07:05:00,103.43,103.43,103.43,103.43,6400000.0
2008-08-20 07:06:00,103.44,103.44,103.44,103.44,3400000.0
2008-08-20 07:07:00,103.435,103.435,103.42,103.43,90500000.0
2008-08-20 07:08:00,103.43,103.43,103.425,103.43,44000000.0
2008-08-20 07:09:00,103.43,103.43,103.425,103.43,51400000.0
2008-08-20 07:10:00,103.43,103.43,103.41,103.41,106200000.0
2008-08-20 07:11:00,103.41,103.41,103.395,103.395,84300000.0
2008-08-20 07:12:00,103.4,103.4,103.37,103.37,175500000.0
2008-08-20 07:13:00,103.375,103.38,103.36,103.375,236700000.0
2008-08-20 07:14:00,103.375,103.395,103.375,103.395,61900000.0
2008-08-20 07:15:00,103.395,103.4,103.395,103.4,28400000.0
2008-08-20 07:16:00,103.405,103.41,103.405,103.405,17300000.0
2008-08-20 07:17:00,103.41,103.415,103.41,103.415,10500000.0
2008-08-20 07:18:00,103.415,103.425,103.395,103.395,116900000.0
2008-08-20 07:19:00,103.4,103.4,103.385,103.395,113800000.0
2008-08-20 07:20:00,103.4,103.405,103.4,103.4,13900000.0
2008-08-20 07:21:00,103.395,103.41,103.395,103.405,49100000.0
2008-08-20 07:22:00,103.405,103.405,103.385,103.395,64400000.0
2008-08-20 07:23:00,103.395,103.4,103.39,103.4,69000000.0
2008-08-20 07:24:00,103.4,103.4,103.4,103.4,5400000.0
2008-08-20 07:25:00,103.4,103.4,103.395,103.4,60200000.0
2008-08-20 07:26:00,103.4,103.425,103.395,103.395,207500000.0
2008-08-20 07:27:00,103.395,103.4,103.39,103.4,157600000.0
2008-08-20 07:28:00,103.4,103.4,103.385,103.395,86200000.0
2008-08-20 07:29:00,103.395,103.395,103.385,103.385,68300000.0
2008-08-20 07:30:00,103.39,103.395,103.385,103.39,72100000.0
2008-08-20 07:31:00,103.39,103.395,103.39,103.395,54400000.0
2008-08-20 07:32:00,103.395,103.395,103.385,103.395,175100000.0
2008-08-20 07:33:00,103.395,103.395,103.39,103.39,47400000.0
2008-08-20 07:34:00,103.39,103.39,103.365,103.38,228900000.0
2008-08-20 07:35:00,103.385,103.39,103.375,103.39,149100000.0
2008-08-20 07:36:00,103.39,103.395,103.38,103.385,169500000.0
2008-08-20 07:37:00,103.38,103.385,103.375,103.385,100300000.0
2008-08-20 07:38:00,103.39,103.395,103.365,103.365,174400000.0
2008-08-20 07:39:00,103.365,103.385,103.365,103.38,78300000.0
2008-08-20 07:40:00,103.38,103.385,103.38,103.38,174500000.0
2008-08-20 07:41:00,103.385,103.385,103.375,103.375,8400000.0
2008-08-20 07:42:00,103.375,103.38,103.375,103.375,57200000.0
2008-08-20 07:43:00,103.375,103.38,103.365,103.38,215600000.0
2008-08-20 07:44:00,103.38,103.385,103.38,103.385,12000000.0
2008-08-20 07:45:00,103.385,103.385,103.365,103.375,169400000.0
2008-08-20 07:46:00,103.37,103.375,103.37,103.37,44900000.0
2008-08-20 07:47:00,103.365,103.37,103.355,103.355,70100000.0
2008-08-20 07:48:00,103.355,103.355,103.35,103.35,77200000.0
2008-08-20 07:49:00,103.35,103.36,103.35,103.355,103800000.0
2008-08-20 07:50:00,103.36,103.37,103.345,103.37,100100000.0
2008-08-20 07:51:00,103.365,103.37,103.355,103.355,60100000.0
2008-08-20 07:52:00,103.355,103.39,103.355,103.385,308800000.0
2008-08-20 07:53:00,103.385,103.395,103.365,103.37,234100000.0
2008-08-20 07:54:00,103.375,103.385,103.365,103.375,153700000.0
2008-08-20 07:55:00,103.38,103.39,103.375,103.375,199400000.0
2008-08-20 07:56:00,103.38,103.4,103.375,103.395,259600000.0
2008-08-20 07:57:00,103.405,103.405,103.385,103.39,317200000.0
2008-08-20 07:58:00,103.39,103.41,103.39,103.405,182900000.0
2008-08-20 07:59:00,103.4,103.405,103.375,103.375,294500000.0
2008-08-20 08:00:00,103.375,103.405,103.375,103.4,321000000.0
2008-08-20 08:01:00,103.4,103.445,103.4,103.41,468800000.0
2008-08-20 08:02:00,103.415,103.43,103.39,103.4,490200000.0
2008-08-20 08:03:00,103.4,103.45,103.4,103.43,412000000.0
2008-08-20 08:04:00,103.43,103.455,103.42,103.43,533100000.0
2008-08-20 08:05:00,103.43,103.44,103.415,103.42,374500000.0
2008-08-20 08:06:00,103.415,103.425,103.41,103.41,85300000.0
2008-08-20 08:07:00,103.415,103.44,103.41,103.43,261300000.0
2008-08-20 08:08:00,103.43,103.455,103.43,103.445,427600000.0
2008-08-20 08:09:00,103.445,103.455,103.44,103.445,218500000.0
2008-08-20 08:10:00,103.445,103.445,103.425,103.435,206400000.0
2008-08-20 08:11:00,103.45,103.47,103.44,103.47,126800000.0
2008-08-20 08:12:00,103.47,103.47,103.445,103.47,252600000.0
2008-08-20 08:13:00,103.47,103.51,103.465,103.49,773100000.0
2008-08-20 08:14:00,103.49,103.5,103.48,103.48,334000000.0
2008-08-20 08:15:00,103.48,103.48,103.475,103.48,153400000.0
2008-08-20 08:16:00,103.48,103.48,103.47,103.475,112300000.0
2008-08-20 08:17:00,103.475,103.505,103.475,103.49,262100000.0
2008-08-20 08:18:00,103.49,103.495,103.48,103.48,201500000.0
2008-08-20 08:19:00,103.48,103.495,103.48,103.49,186600000.0
2008-08-20 08:20:00,103.49,103.525,103.485,103.51,491600000.0
2008-08-20 08:21:00,103.51,103.51,103.495,103.495,360000000.0
2008-08-20 08:22:00,103.495,103.495,103.475,103.48,321500000.0
2008-08-20 08:23:00,103.48,103.505,103.465,103.495,353200000.0
2008-08-20 08:24:00,103.495,103.505,103.49,103.495,231000000.0
2008-08-20 08:25:00,103.5,103.54,103.5,103.54,152100000.0
2008-08-20 08:26:00,103.54,103.54,103.515,103.52,452500000.0
2008-08-20 08:27:00,103.52,103.535,103.51,103.52,290300000.0
2008-08-20 08:28:00,103.52,103.525,103.505,103.52,425200000.0
2008-08-20 08:29:00,103.52,103.525,103.505,103.51,231900000.0
2008-08-20 08:30:00,103.51,103.535,103.505,103.525,684300000.0
2008-08-20 08:31:00,103.53,103.53,103.48,103.485,451500000.0
2008-08-20 08:32:00,103.485,103.49,103.46,103.46,207000000.0
2008-08-20 08:33:00,103.465,103.475,103.455,103.475,348600000.0
2008-08-20 08:34:00,103.475,103.565,103.475,103.545,256600000.0
2008-08-20 08:35:00,103.545,103.565,103.53,103.545,426300000.0
2008-08-20 08:36:00,103.545,103.55,103.525,103.53,300700000.0
2008-08-20 08:37:00,103.53,103.54,103.53,103.535,110000000.0
2008-08-20 08:38:00,103.535,103.575,103.53,103.565,275500000.0
2008-08-20 08:39:00,103.565,103.615,103.555,103.615,445700000.0
2008-08-20 08:40:00,103.615,103.68,103.615,103.655,839400000.0
2008-08-20 08:41:00,103.655,103.655,103.615,103.625,487600000.0
2008-08-20 08:42:00,103.625,103.645,103.625,103.635,367000000.0
2008-08-20 08:43:00,103.635,103.67,103.63,103.655,377000000.0
2008-08-20 08:44:00,103.655,103.71,103.645,103.65,584700000.0
2008-08-20 08:45:00,103.65,103.665,103.65,103.65,161100000.0
2008-08-20 08:46:00,103.65,103.66,103.635,103.64,218300000.0
2008-08-20 08:47:00,103.635,103.64,103.61,103.61,113800000.0
2008-08-20 08:48:00,103.61,103.685,103.6,103.66,328300000.0
2008-08-20 08:49:00,103.665,103.67,103.645,103.645,191200000.0
2008-08-20 08:50:00,103.645,103.665,103.625,103.665,225500000.0
2008-08-20 08:51:00,103.665,103.665,103.645,103.655,213400000.0
2008-08-20 08:52:00,103.665,103.67,103.65,103.655,193100000.0
2008-08-20 08:53:00,103.665,103.675,103.65,103.675,85800000.0
2008-08-20 08:54:00,103.68,103.69,103.65,103.675,255300000.0
2008-08-20 08:55:00,103.67,103.68,103.645,103.645,127700000.0
2008-08-20 08:56:00,103.65,103.66,103.625,103.66,158900000.0
2008-08-20 08:57:00,103.66,103.68,103.645,103.67,197600000.0
2008-08-20 08:58:00,103.67,103.67,103.665,103.665,22500000.0
2008-08-20 08:59:00,103.665,103.685,103.65,103.66,218800000.0
2008-08-20 09:00:00,103.66,103.69,103.655,103.685,156300000.0
2008-08-20 09:01:00,103.69,103.715,103.67,103.695,690700002.0
2008-08-20 09:02:00,103.705,103.74,103.675,103.735,263700000.0
2008-08-20 09:03:00,103.735,103.745,103.675,103.685,289900000.0
2008-08-20 09:04:00,103.685,103.72,103.67,103.71,378300000.0
2008-08-20 09:05:00,103.71,103.71,103.675,103.675,342300001.0
2008-08-20 09:06:00,103.685,103.69,103.655,103.665,337500000.0
2008-08-20 09:07:00,103.67,103.67,103.65,103.665,145700000.0
2008-08-20 09:08:00,103.66,103.705,103.66,103.695,299400000.0
2008-08-20 09:09:00,103.69,103.7,103.64,103.645,321400001.0
2008-08-20 09:10:00,103.645,103.67,103.605,103.615,591400000.0
2008-08-20 09:11:00,103.615,103.655,103.615,103.655,273000000.0
2008-08-20 09:12:00,103.655,103.675,103.645,103.655,245000000.0
2008-08-20 09:13:00,103.66,103.69,103.66,103.67,106000000.0
2008-08-20 09:14:00,103.68,103.68,103.64,103.64,114700000.0
2008-08-20 09:15:00,103.64,103.67,103.64,103.66,219800000.0
2008-08-20 09:16:00,103.66,103.675,103.64,103.645,138100000.0
2008-08-20 09:17:00,103.64,103.655,103.64,103.645,73000000.0
2008-08-20 09:18:00,103.64,103.64,103.575,103.635,228200000.0
2008-08-20 09:19:00,103.635,103.635,103.615,103.615,97400000.0
2008-08-20 09:20:00,103.615,103.62,103.55,103.56,289100000.0
2008-08-20 09:21:00,103.56,103.6,103.56,103.585,222300001.0
2008-08-20 09:22:00,103.58,103.58,103.555,103.575,92600000.0
2008-08-20 09:23:00,103.57,103.605,103.565,103.595,102500000.0
2008-08-20 09:24:00,103.595,103.6,103.58,103.59,104600000.0
2008-08-20 09:25:00,103.59,103.595,103.575,103.585,86600000.0
2008-08-20 09:26:00,103.585,103.61,103.57,103.575,143200000.0
2008-08-20 09:27:00,103.58,103.59,103.58,103.59,34900000.0
2008-08-20 09:28:00,103.585,103.6,103.565,103.575,85500000.0
2008-08-20 09:29:00,103.58,103.59,103.57,103.575,185800000.0
2008-08-20 09:30:00,103.575,103.58,103.56,103.565,209600000.0
2008-08-20 09:31:00,103.56,103.575,103.525,103.535,261500000.0
2008-08-20 09:32:00,103.53,103.58,103.53,103.565,281700000.0
2008-08-20 09:33:00,103.57,103.575,103.56,103.565,96900000.0
2008-08-20 09:34:00,103.56,103.57,103.55,103.565,208800000.0
2008-08-20 09:35:00,103.565,103.565,103.53,103.545,190900001.0
2008-08-20 09:36:00,103.54,103.55,103.535,103.545,140700000.0
2008-08-20 09:37:00,103.545,103.57,103.545,103.565,119800000.0
2008-08-20 09:38:00,103.565,103.6,103.565,103.6,233300000.0
2008-08-20 09:39:00,103.6,103.61,103.59,103.61,77000000.0
2008-08-20 09:40:00,103.595,103.62,103.59,103.6,125900000.0
2008-08-20 09:41:00,103.6,103.62,103.595,103.6,139800000.0
2008-08-20 09:42:00,103.6,103.63,103.6,103.625,266600000.0
2008-08-20 09:43:00,103.625,103.64,103.61,103.64,343500000.0
2008-08-20 09:44:00,103.64,103.645,103.625,103.63,271100000.0
2008-08-20 09:45:00,103.63,103.645,103.62,103.63,172800000.0
2008-08-20 09:46:00,103.625,103.65,103.61,103.62,192900000.0
2008-08-20 09:47:00,103.62,103.63,103.585,103.585,228100000.0
2008-08-20 09:48:00,103.58,103.59,103.56,103.56,496000000.0
2008-08-20 09:49:00,103.56,103.57,103.555,103.565,107800000.0
2008-08-20 09:50:00,103.565,103.57,103.535,103.545,191800000.0
2008-08-20 09:51:00,103.55,103.585,103.535,103.585,200000000.0
2008-08-20 09:52:00,103.58,103.59,103.52,103.57,429800000.0
2008-08-20 09:53:00,103.575,103.64,103.575,103.63,642300000.0
2008-08-20 09:54:00,103.64,103.64,103.605,103.62,360000000.0
2008-08-20 09:55:00,103.62,103.625,103.56,103.56,382300000.0
2008-08-20 09:56:00,103.56,103.6,103.56,103.575,218500000.0
2008-08-20 09:57:00,103.575,103.585,103.525,103.53,669999999.0
2008-08-20 09:58:00,103.535,103.54,103.47,103.49,485700000.0
2008-08-20 09:59:00,103.49,103.52,103.445,103.5,662800001.0
2008-08-20 10:00:00,103.52,103.605,103.49,103.505,554500000.0
2008-08-20 10:01:00,103.505,103.555,103.505,103.545,392300000.0
2008-08-20 10:02:00,103.545,103.575,103.525,103.565,316100000.0
2008-08-20 10:03:00,103.565,103.565,103.515,103.545,234700000.0
2008-08-20 10:04:00,103.54,103.54,103.495,103.51,305900000.0
2008-08-20 10:05:00,103.515,103.53,103.515,103.53,169400000.0
2008-08-20 10:06:00,103.525,103.55,103.525,103.535,117800000.0
2008-08-20 10:07:00,103.545,103.55,103.445,103.445,650300000.0
2008-08-20 10:08:00,103.445,103.465,103.435,103.46,275800000.0
2008-08-20 10:09:00,103.46,103.46,103.425,103.425,300600000.0
2008-08-20 10:10:00,103.425,103.435,103.395,103.41,212000000.0
2008-08-20 10:11:00,103.415,103.415,103.39,103.405,117000000.0
2008-08-20 10:12:00,103.405,103.44,103.395,103.425,279300000.0
2008-08-20 10:13:00,103.43,103.465,103.43,103.45,231800000.0
2008-08-20 10:14:00,103.45,103.47,103.45,103.465,111100000.0
2008-08-20 10:15:00,103.465,103.485,103.465,103.475,150100000.0
2008-08-20 10:16:00,103.475,103.495,103.475,103.48,272700000.0
2008-08-20 10:17:00,103.48,103.48,103.445,103.45,199100000.0
2008-08-20 10:18:00,103.45,103.475,103.43,103.47,159600000.0
2008-08-20 10:19:00,103.47,103.495,103.465,103.49,367600000.0
2008-08-20 10:20:00,103.49,103.525,103.485,103.525,246800000.0
2008-08-20 10:21:00,103.525,103.54,103.52,103.525,207400000.0
2008-08-20 10:22:00,103.52,103.525,103.495,103.495,310400000.0
2008-08-20 10:23:00,103.495,103.54,103.475,103.525,401400000.0
2008-08-20 10:24:00,103.525,103.525,103.45,103.455,492300000.0
2008-08-20 10:25:00,103.455,103.47,103.445,103.45,330600000.0
2008-08-20 10:26:00,103.45,103.47,103.44,103.455,238000000.0
2008-08-20 10:27:00,103.455,103.455,103.45,103.455,98200000.0
2008-08-20 10:28:00,103.46,103.46,103.445,103.445,58400000.0
2008-08-20 10:29:00,103.445,103.46,103.43,103.43,97900000.0
2008-08-20 10:30:00,103.43,103.455,103.415,103.44,263700000.0
2008-08-20 10:31:00,103.435,103.445,103.425,103.435,82000000.0
2008-08-20 10:32:00,103.43,103.48,103.43,103.445,333700000.0
2008-08-20 10:33:00,103.44,103.525,103.44,103.48,525600000.0
2008-08-20 10:34:00,103.48,103.5,103.475,103.5,170500000.0
2008-08-20 10:35:00,103.49,103.5,103.475,103.48,171200000.0
2008-08-20 10:36:00,103.48,103.49,103.465,103.485,159600000.0
2008-08-20 10:37:00,103.485,103.5,103.475,103.475,123200000.0
2008-08-20 10:38:00,103.47,103.475,103.415,103.425,172400000.0
2008-08-20 10:39:00,103.43,103.435,103.4,103.43,206100000.0
2008-08-20 10:40:00,103.435,103.45,103.415,103.435,334300000.0
2008-08-20 10:41:00,103.445,103.46,103.435,103.45,277500000.0
2008-08-20 10:42:00,103.45,103.475,103.44,103.45,327800000.0
2008-08-20 10:43:00,103.44,103.465,103.435,103.455,193400000.0
2008-08-20 10:44:00,103.455,103.46,103.435,103.46,108700000.0
2008-08-20 10:45:00,103.455,103.47,103.445,103.445,157500000.0
2008-08-20 10:46:00,103.44,103.445,103.41,103.44,140600000.0
2008-08-20 10:47:00,103.44,103.445,103.42,103.43,286000000.0
2008-08-20 10:48:00,103.43,103.45,103.415,103.44,292900000.0
2008-08-20 10:49:00,103.435,103.445,103.42,103.43,133300000.0
2008-08-20 10:50:00,103.43,103.435,103.42,103.435,203100000.0
2008-08-20 10:51:00,103.435,103.435,103.41,103.415,160600000.0
2008-08-20 10:52:00,103.415,103.43,103.41,103.425,233900000.0
2008-08-20 10:53:00,103.43,103.43,103.42,103.43,158000000.0
2008-08-20 10:54:00,103.425,103.43,103.42,103.42,272300000.0
2008-08-20 10:55:00,103.42,103.44,103.42,103.44,237800000.0
2008-08-20 10:56:00,103.435,103.47,103.425,103.465,447200000.0
2008-08-20 10:57:00,103.465,103.5,103.45,103.47,336300000.0
2008-08-20 10:58:00,103.47,103.485,103.46,103.475,309300000.0
2008-08-20 10:59:00,103.475,103.485,103.455,103.47,390300001.0
2008-08-20 11:00:00,103.465,103.47,103.415,103.43,255300000.0
2008-08-20 11:01:00,103.425,103.445,103.42,103.435,266300000.0
2008-08-20 11:02:00,103.44,103.445,103.39,103.395,308900000.0
2008-08-20 11:03:00,103.4,103.42,103.38,103.395,261000000.0
2008-08-20 11:04:00,103.395,103.425,103.395,103.4,221800000.0
2008-08-20 11:05:00,103.4,103.4,103.365,103.37,124300000.0
2008-08-20 11:06:00,103.37,103.39,103.37,103.385,247100000.0
2008-08-20 11:07:00,103.385,103.39,103.38,103.39,128700000.0
2008-08-20 11:08:00,103.39,103.415,103.38,103.415,84900000.0
2008-08-20 11:09:00,103.415,103.45,103.41,103.415,258700000.0
2008-08-20 11:10:00,103.415,103.43,103.4,103.43,171900000.0
2008-08-20 11:11:00,103.425,103.445,103.415,103.44,82600000.0
2008-08-20 11:12:00,103.45,103.465,103.42,103.42,213200000.0
2008-08-20 11:13:00,103.42,103.45,103.42,103.435,90100000.0
2008-08-20 11:14:00,103.44,103.465,103.44,103.465,123000000.0
2008-08-20 11:15:00,103.46,103.475,103.455,103.475,59300000.0
2008-08-20 11:16:00,103.48,103.505,103.46,103.505,127000000.0
2008-08-20 11:17:00,103.51,103.51,103.475,103.485,195000000.0
2008-08-20 11:18:00,103.485,103.485,103.47,103.475,170900000.0
2008-08-20 11:19:00,103.47,103.485,103.44,103.455,183700000.0
2008-08-20 11:20:00,103.45,103.475,103.445,103.46,235900000.0
2008-08-20 11:21:00,103.46,103.485,103.46,103.485,74900000.0
2008-08-20 11:22:00,103.485,103.49,103.465,103.47,84100000.0
2008-08-20 11:23:00,103.47,103.505,103.46,103.5,161900000.0
2008-08-20 11:24:00,103.5,103.54,103.485,103.53,214600000.0
2008-08-20 11:25:00,103.535,103.54,103.52,103.535,259300000.0
2008-08-20 11:26:00,103.54,103.545,103.5,103.505,160400000.0
2008-08-20 11:27:00,103.505,103.525,103.495,103.51,171700000.0
2008-08-20 11:28:00,103.515,103.565,103.5,103.555,260600000.0
2008-08-20 11:29:00,103.56,103.615,103.525,103.525,376400000.0
2008-08-20 11:30:00,103.53,103.57,103.53,103.56,154500000.0
2008-08-20 11:31:00,103.545,103.55,103.53,103.54,114600000.0
2008-08-20 11:32:00,103.54,103.565,103.535,103.565,185700000.0
2008-08-20 11:33:00,103.56,103.575,103.53,103.55,229500000.0
2008-08-20 11:34:00,103.55,103.56,103.495,103.51,170800000.0
2008-08-20 11:35:00,103.505,103.545,103.505,103.535,93300000.0
2008-08-20 11:36:00,103.53,103.545,103.52,103.52,108700000.0
2008-08-20 11:37:00,103.525,103.555,103.515,103.53,143100000.0
2008-08-20 11:38:00,103.535,103.555,103.535,103.55,172100000.0
2008-08-20 11:39:00,103.55,103.585,103.545,103.58,243700000.0
2008-08-20 11:40:00,103.58,103.58,103.55,103.55,126600000.0
2008-08-20 11:41:00,103.55,103.57,103.51,103.51,189500000.0
2008-08-20 11:42:00,103.51,103.535,103.495,103.51,234399999.0
2008-08-20 11:43:00,103.51,103.545,103.51,103.53,229600000.0
2008-08-20 11:44:00,103.53,103.54,103.53,103.535,48500000.0
2008-08-20 11:45:00,103.535,103.55,103.525,103.55,197200000.0
2008-08-20 11:46:00,103.55,103.56,103.49,103.5,331400000.0
2008-08-20 11:47:00,103.505,103.505,103.47,103.495,159100000.0
2008-08-20 11:48:00,103.5,103.55,103.485,103.535,300500000.0
2008-08-20 11:49:00,103.535,103.55,103.47,103.515,403600000.0
2008-08-20 11:50:00,103.515,103.525,103.46,103.465,194100000.0
2008-08-20 11:51:00,103.47,103.5,103.46,103.49,195100000.0
2008-08-20 11:52:00,103.49,103.54,103.485,103.535,219800000.0
2008-08-20 11:53:00,103.53,103.535,103.49,103.49,137600000.0
2008-08-20 11:54:00,103.49,103.5,103.485,103.485,71400000.0
2008-08-20 11:55:00,103.485,103.505,103.485,103.5,120600000.0
2008-08-20 11:56:00,103.5,103.5,103.465,103.465,101100000.0
2008-08-20 11:57:00,103.465,103.485,103.465,103.48,59200000.0
2008-08-20 11:58:00,103.485,103.485,103.445,103.445,75100000.0
2008-08-20 11:59:00,103.455,103.495,103.455,103.46,143200000.0
2008-08-20 12:00:00,103.46,103.48,103.455,103.455,117500000.0
2008-08-20 12:01:00,103.455,103.5,103.455,103.465,158100000.0
2008-08-20 12:02:00,103.475,103.48,103.445,103.46,166800000.0
2008-08-20 12:03:00,103.46,103.46,103.445,103.45,71700000.0
2008-08-20 12:04:00,103.445,103.45,103.425,103.44,142100000.0
2008-08-20 12:05:00,103.44,103.46,103.435,103.45,164300000.0
2008-08-20 12:06:00,103.46,103.47,103.435,103.44,159100000.0
2008-08-20 12:07:00,103.435,103.465,103.425,103.445,158000000.0
2008-08-20 12:08:00,103.445,103.465,103.425,103.435,119000000.0
2008-08-20 12:09:00,103.435,103.435,103.4,103.4,168500000.0
2008-08-20 12:10:00,103.4,103.43,103.39,103.42,109100000.0
2008-08-20 12:11:00,103.42,103.42,103.39,103.39,133400000.0
2008-08-20 12:12:00,103.395,103.41,103.385,103.41,89300000.0
2008-08-20 12:13:00,103.41,103.42,103.4,103.41,71700000.0
2008-08-20 12:14:00,103.41,103.43,103.41,103.43,31100000.0
2008-08-20 12:15:00,103.43,103.43,103.42,103.42,10200000.0
2008-08-20 12:16:00,103.415,103.44,103.415,103.42,99200000.0
2008-08-20 12:17:00,103.425,103.44,103.42,103.42,97800000.0
2008-08-20 12:18:00,103.415,103.435,103.415,103.435,78700000.0
2008-08-20 12:19:00,103.435,103.435,103.43,103.43,31700000.0
2008-08-20 12:20:00,103.43,103.45,103.425,103.435,83500000.0
2008-08-20 12:21:00,103.435,103.445,103.41,103.41,174700000.0
2008-08-20 12:22:00,103.405,103.445,103.405,103.425,175100000.0
2008-08-20 12:23:00,103.43,103.44,103.425,103.44,100800000.0
2008-08-20 12:24:00,103.44,103.465,103.435,103.46,126100000.0
2008-08-20 12:25:00,103.455,103.455,103.425,103.435,78500000.0
2008-08-20 12:26:00,103.435,103.435,103.42,103.43,42000000.0
2008-08-20 12:27:00,103.425,103.43,103.42,103.425,37800000.0
2008-08-20 12:28:00,103.43,103.435,103.43,103.43,15800000.0
2008-08-20 12:29:00,103.435,103.435,103.42,103.42,32800000.0
2008-08-20 12:30:00,103.425,103.435,103.405,103.42,114000000.0
2008-08-20 12:31:00,103.425,103.44,103.42,103.44,32000000.0
2008-08-20 12:32:00,103.44,103.445,103.43,103.435,40600000.0
2008-08-20 12:33:00,103.43,103.435,103.405,103.41,110900000.0
2008-08-20 12:34:00,103.405,103.405,103.385,103.39,128500000.0
2008-08-20 12:35:00,103.385,103.39,103.37,103.385,80300000.0
2008-08-20 12:36:00,103.385,103.395,103.375,103.39,124800000.0
2008-08-20 12:37:00,103.39,103.41,103.38,103.4,147300000.0
2008-08-20 12:38:00,103.4,103.41,103.375,103.38,181500001.0
2008-08-20 12:39:00,103.375,103.4,103.37,103.395,82400000.0
2008-08-20 12:40:00,103.39,103.39,103.335,103.37,245300000.0
2008-08-20 12:41:00,103.38,103.385,103.36,103.365,93800000.0
2008-08-20 12:42:00,103.37,103.44,103.36,103.44,123500000.0
2008-08-20 12:43:00,103.435,103.45,103.435,103.445,67100000.0
2008-08-20 12:44:00,103.445,103.45,103.4,103.42,181700000.0
2008-08-20 12:45:00,103.43,103.47,103.425,103.45,178200000.0
2008-08-20 12:46:00,103.455,103.48,103.445,103.475,130700000.0
2008-08-20 12:47:00,103.47,103.48,103.45,103.465,121200000.0
2008-08-20 12:48:00,103.465,103.48,103.43,103.44,122400000.0
2008-08-20 12:49:00,103.445,103.495,103.445,103.475,114600000.0
2008-08-20 12:50:00,103.475,103.49,103.45,103.49,150300000.0
2008-08-20 12:51:00,103.485,103.49,103.46,103.47,60300000.0
2008-08-20 12:52:00,103.47,103.495,103.46,103.46,81200000.0
2008-08-20 12:53:00,103.47,103.48,103.45,103.48,93700000.0
2008-08-20 12:54:00,103.48,103.49,103.445,103.445,109200000.0
2008-08-20 12:55:00,103.445,103.47,103.445,103.46,36800000.0
2008-08-20 12:56:00,103.46,103.51,103.46,103.49,53600000.0
2008-08-20 12:57:00,103.485,103.485,103.44,103.46,140400000.0
2008-08-20 12:58:00,103.46,103.46,103.445,103.46,77200000.0
2008-08-20 12:59:00,103.47,103.485,103.45,103.455,107900000.0
2008-08-20 13:00:00,103.455,103.455,103.42,103.445,138700000.0
2008-08-20 13:01:00,103.45,103.45,103.44,103.445,63500000.0
2008-08-20 13:02:00,103.445,103.45,103.43,103.445,116100000.0
2008-08-20 13:03:00,103.45,103.465,103.415,103.46,209400000.0
2008-08-20 13:04:00,103.455,103.46,103.445,103.455,27600000.0
2008-08-20 13:05:00,103.455,103.465,103.45,103.46,71700000.0
2008-08-20 13:06:00,103.455,103.46,103.425,103.45,251900000.0
2008-08-20 13:07:00,103.455,103.485,103.455,103.455,239000000.0
2008-08-20 13:08:00,103.455,103.485,103.445,103.475,125200000.0
2008-08-20 13:09:00,103.47,103.485,103.455,103.465,170100000.0
2008-08-20 13:10:00,103.465,103.465,103.41,103.415,128700000.0
2008-08-20 13:11:00,103.415,103.415,103.395,103.4,98100000.0
2008-08-20 13:12:00,103.405,103.435,103.4,103.435,46300000.0
2008-08-20 13:13:00,103.44,103.465,103.44,103.46,21000000.0
2008-08-20 13:14:00,103.465,103.465,103.455,103.465,28700000.0
2008-08-20 13:15:00,103.475,103.49,103.465,103.48,126100000.0
2008-08-20 13:16:00,103.48,103.495,103.48,103.49,90800000.0
2008-08-20 13:17:00,103.485,103.495,103.48,103.485,66100000.0
2008-08-20 13:18:00,103.485,103.49,103.45,103.455,69900000.0
2008-08-20 13:19:00,103.47,103.475,103.46,103.465,114500000.0
2008-08-20 13:20:00,103.46,103.475,103.445,103.445,141800000.0
2008-08-20 13:21:00,103.44,103.47,103.435,103.47,89300000.0
2008-08-20 13:22:00,103.47,103.49,103.465,103.485,110900000.0
2008-08-20 13:23:00,103.485,103.495,103.45,103.455,109200000.0
2008-08-20 13:24:00,103.45,103.465,103.45,103.45,47900000.0
2008-08-20 13:25:00,103.46,103.48,103.455,103.46,114900000.0
2008-08-20 13:26:00,103.465,103.48,103.46,103.46,66700000.0
2008-08-20 13:27:00,103.46,103.46,103.45,103.45,64400000.0
2008-08-20 13:28:00,103.45,103.45,103.445,103.445,11300000.0
2008-08-20 13:29:00,103.45,103.47,103.445,103.45,53600000.0
2008-08-20 13:30:00,103.45,103.515,103.45,103.48,140400000.0
2008-08-20 13:31:00,103.5,103.515,103.49,103.495,51400000.0
2008-08-20 13:32:00,103.49,103.51,103.475,103.505,58800000.0
2008-08-20 13:33:00,103.51,103.515,103.475,103.515,135700000.0
2008-08-20 13:34:00,103.515,103.54,103.495,103.505,163200000.0
2008-08-20 13:35:00,103.51,103.545,103.505,103.545,62000000.0
2008-08-20 13:36:00,103.54,103.58,103.525,103.565,121100000.0
2008-08-20 13:37:00,103.565,103.58,103.545,103.545,162000000.0
2008-08-20 13:38:00,103.545,103.555,103.53,103.535,69100000.0
2008-08-20 13:39:00,103.54,103.555,103.52,103.52,126500000.0
2008-08-20 13:40:00,103.525,103.545,103.52,103.54,127100000.0
2008-08-20 13:41:00,103.54,103.575,103.535,103.575,99700000.0
2008-08-20 13:42:00,103.57,103.57,103.555,103.56,26300000.0
2008-08-20 13:43:00,103.565,103.565,103.565,103.565,6000000.0
2008-08-20 13:44:00,103.565,103.6,103.56,103.59,58400000.0
2008-08-20 13:45:00,103.595,103.605,103.575,103.575,64200000.0
2008-08-20 13:46:00,103.575,103.59,103.555,103.56,60800000.0
2008-08-20 13:47:00,103.565,103.57,103.55,103.55,31000000.0
2008-08-20 13:48:00,103.545,103.58,103.535,103.555,88300000.0
2008-08-20 13:49:00,103.55,103.57,103.535,103.565,65600000.0
2008-08-20 13:50:00,103.56,103.57,103.55,103.57,102700000.0
2008-08-20 13:51:00,103.565,103.6,103.565,103.595,87300000.0
2008-08-20 13:52:00,103.59,103.6,103.505,103.545,304100000.0
2008-08-20 13:53:00,103.53,103.54,103.47,103.485,204600000.0
2008-08-20 13:54:00,103.485,103.515,103.475,103.475,184600000.0
2008-08-20 13:55:00,103.475,103.51,103.475,103.505,59700000.0
2008-08-20 13:56:00,103.505,103.51,103.475,103.505,222100000.0
2008-08-20 13:57:00,103.49,103.5,103.48,103.485,29300000.0
2008-08-20 13:58:00,103.485,103.505,103.485,103.505,65500000.0
2008-08-20 13:59:00,103.505,103.53,103.495,103.52,199200000.0
2008-08-20 14:00:00,103.52,103.61,103.52,103.61,183800000.0
2008-08-20 14:01:00,103.595,103.77,103.595,103.77,571200000.0
2008-08-20 14:02:00,103.77,103.775,103.715,103.745,205300000.0
2008-08-20 14:03:00,103.75,103.775,103.735,103.765,107100000.0
2008-08-20 14:04:00,103.755,103.79,103.735,103.785,126500000.0
2008-08-20 14:05:00,103.785,103.865,103.78,103.825,162600000.0
2008-08-20 14:06:00,103.83,103.87,103.8,103.805,181500000.0
2008-08-20 14:07:00,103.81,103.815,103.755,103.76,171900000.0
2008-08-20 14:08:00,103.765,103.77,103.74,103.76,180800000.0
2008-08-20 14:09:00,103.755,103.77,103.75,103.755,289300000.0
2008-08-20 14:10:00,103.755,103.755,103.725,103.745,311300000.0
2008-08-20 14:11:00,103.75,103.75,103.73,103.74,85500000.0
2008-08-20 14:12:00,103.735,103.74,103.675,103.7,316900000.0
2008-08-20 14:13:00,103.695,103.72,103.67,103.695,214000000.0
2008-08-20 14:14:00,103.69,103.72,103.68,103.72,179700000.0
2008-08-20 14:15:00,103.705,103.76,103.69,103.74,339000000.0
2008-08-20 14:16:00,103.75,103.775,103.735,103.745,132000000.0
2008-08-20 14:17:00,103.74,103.805,103.74,103.805,169300000.0
2008-08-20 14:18:00,103.81,103.845,103.805,103.835,186500000.0
2008-08-20 14:19:00,103.835,103.94,103.81,103.88,384100000.0
2008-08-20 14:20:00,103.87,103.89,103.84,103.88,246700000.0
2008-08-20 14:21:00,103.88,103.9,103.85,103.875,209100000.0
2008-08-20 14:22:00,103.87,103.89,103.87,103.875,70900000.0
2008-08-20 14:23:00,103.875,103.88,103.845,103.845,141100000.0
2008-08-20 14:24:00,103.845,103.85,103.795,103.815,142800000.0
2008-08-20 14:25:00,103.815,103.82,103.78,103.81,181800000.0
2008-08-20 14:26:00,103.81,103.81,103.76,103.77,254800000.0
2008-08-20 14:27:00,103.77,103.78,103.76,103.775,121700000.0
2008-08-20 14:28:00,103.775,103.83,103.77,103.825,124500000.0
2008-08-20 14:29:00,103.825,103.84,103.81,103.825,144200000.0
2008-08-20 14:30:00,103.845,104.035,103.845,103.98,502999996.0
2008-08-20 14:31:00,103.98,104.005,103.925,103.925,363700000.0
2008-08-20 14:32:00,103.925,103.925,103.855,103.905,380900000.0
2008-08-20 14:33:00,103.9,103.92,103.89,103.9,468800000.0
2008-08-20 14:34:00,103.9,103.9,103.805,103.81,299700000.0
2008-08-20 14:35:00,103.81,103.84,103.775,103.805,376200000.0
2008-08-20 14:36:00,103.805,103.835,103.805,103.825,287100000.0
2008-08-20 14:37:00,103.825,103.86,103.825,103.845,326200000.0
2008-08-20 14:38:00,103.84,103.845,103.815,103.825,198800000.0
2008-08-20 14:39:00,103.825,103.875,103.825,103.865,182200000.0
2008-08-20 14:40:00,103.865,103.87,103.855,103.865,181800000.0
2008-08-20 14:41:00,103.865,103.89,103.845,103.845,277400000.0
2008-08-20 14:42:00,103.86,103.86,103.825,103.84,214300000.0
2008-08-20 14:43:00,103.84,103.85,103.79,103.795,278400000.0
2008-08-20 14:44:00,103.795,103.795,103.675,103.68,545800000.0
2008-08-20 14:45:00,103.68,103.73,103.68,103.725,242000000.0
2008-08-20 14:46:00,103.72,103.74,103.72,103.73,201700000.0
2008-08-20 14:47:00,103.725,103.74,103.72,103.73,50900000.0
2008-08-20 14:48:00,103.73,103.73,103.71,103.725,256900000.0
2008-08-20 14:49:00,103.725,103.725,103.71,103.71,100900000.0
2008-08-20 14:50:00,103.71,103.78,103.7,103.775,136200000.0
2008-08-20 14:51:00,103.775,103.805,103.77,103.79,224700000.0
2008-08-20 14:52:00,103.79,103.79,103.745,103.75,179400000.0
2008-08-20 14:53:00,103.75,103.77,103.735,103.735,79600000.0
2008-08-20 14:54:00,103.74,103.755,103.73,103.745,161100000.0
2008-08-20 14:55:00,103.745,103.785,103.745,103.785,174500000.0
2008-08-20 14:56:00,103.79,103.79,103.77,103.785,268300000.0
2008-08-20 14:57:00,103.785,103.8,103.775,103.8,40600000.0
2008-08-20 14:58:00,103.795,103.805,103.785,103.79,66600000.0
2008-08-20 14:59:00,103.795,103.81,103.79,103.81,123400000.0
2008-08-20 15:00:00,103.81,103.83,103.805,103.82,277700000.0
2008-08-20 15:01:00,103.81,103.85,103.81,103.835,235000000.0
2008-08-20 15:02:00,103.83,103.85,103.825,103.845,291600000.0
2008-08-20 15:03:00,103.845,103.89,103.845,103.87,171700000.0
2008-08-20 15:04:00,103.87,103.88,103.845,103.855,160900000.0
2008-08-20 15:05:00,103.85,103.86,103.845,103.855,96900000.0
2008-08-20 15:06:00,103.85,103.88,103.85,103.865,112200000.0
2008-08-20 15:07:00,103.865,103.865,103.81,103.815,183800000.0
2008-08-20 15:08:00,103.82,103.85,103.81,103.85,224500000.0
2008-08-20 15:09:00,103.845,103.85,103.815,103.845,171400000.0
2008-08-20 15:10:00,103.845,103.855,103.815,103.85,230000000.0
2008-08-20 15:11:00,103.855,103.87,103.81,103.82,279000000.0
2008-08-20 15:12:00,103.825,103.83,103.815,103.82,215800000.0
2008-08-20 15:13:00,103.825,103.825,103.8,103.805,159300000.0
2008-08-20 15:14:00,103.805,103.825,103.765,103.775,248900000.0
2008-08-20 15:15:00,103.775,103.78,103.74,103.75,298400000.0
2008-08-20 15:16:00,103.75,103.76,103.73,103.745,272400000.0
2008-08-20 15:17:00,103.745,103.745,103.695,103.705,228000000.0
2008-08-20 15:18:00,103.705,103.705,103.665,103.665,153600000.0
2008-08-20 15:19:00,103.665,103.685,103.66,103.665,257300000.0
2008-08-20 15:20:00,103.665,103.69,103.665,103.68,342500000.0
2008-08-20 15:21:00,103.68,103.705,103.675,103.685,308500000.0
2008-08-20 15:22:00,103.685,103.71,103.68,103.69,394600000.0
2008-08-20 15:23:00,103.69,103.74,103.68,103.735,296500000.0
2008-08-20 15:24:00,103.74,103.765,103.73,103.74,391800001.0
2008-08-20 15:25:00,103.74,103.78,103.71,103.78,246700000.0
2008-08-20 15:26:00,103.78,103.8,103.78,103.79,136800000.0
2008-08-20 15:27:00,103.79,103.79,103.735,103.74,192900000.0
2008-08-20 15:28:00,103.74,103.76,103.725,103.73,217600000.0
2008-08-20 15:29:00,103.73,103.75,103.73,103.73,144300000.0
2008-08-20 15:30:00,103.73,103.75,103.73,103.75,159500000.0
2008-08-20 15:31:00,103.75,103.75,103.715,103.73,296600000.0
2008-08-20 15:32:00,103.725,103.73,103.695,103.71,491900000.0
2008-08-20 15:33:00,103.71,103.73,103.695,103.72,282700000.0
2008-08-20 15:34:00,103.715,103.73,103.695,103.72,264400000.0
2008-08-20 15:35:00,103.72,103.75,103.71,103.73,298900000.0
2008-08-20 15:36:00,103.73,103.77,103.71,103.77,433900000.0
2008-08-20 15:37:00,103.76,103.77,103.68,103.695,528100000.0
2008-08-20 15:38:00,103.695,103.73,103.695,103.71,211400000.0
2008-08-20 15:39:00,103.715,103.74,103.67,103.685,323500000.0
2008-08-20 15:40:00,103.68,103.715,103.67,103.705,346800000.0
2008-08-20 15:41:00,103.7,103.73,103.7,103.7,302800000.0
2008-08-20 15:42:00,103.7,103.725,103.685,103.685,108600000.0
2008-08-20 15:43:00,103.69,103.695,103.65,103.67,307800000.0
2008-08-20 15:44:00,103.67,103.69,103.665,103.67,284700000.0
2008-08-20 15:45:00,103.67,103.69,103.65,103.655,444500000.0
2008-08-20 15:46:00,103.655,103.655,103.61,103.615,383100000.0
2008-08-20 15:47:00,103.615,103.64,103.6,103.62,386500000.0
2008-08-20 15:48:00,103.62,103.635,103.61,103.62,248500000.0
2008-08-20 15:49:00,103.615,103.62,103.56,103.57,385300000.0
2008-08-20 15:50:00,103.565,103.58,103.535,103.54,489300000.0
2008-08-20 15:51:00,103.54,103.56,103.525,103.54,183100000.0
2008-08-20 15:52:00,103.54,103.545,103.515,103.54,234400001.0
2008-08-20 15:53:00,103.54,103.55,103.485,103.495,241800000.0
2008-08-20 15:54:00,103.495,103.55,103.495,103.51,310500000.0
2008-08-20 15:55:00,103.515,103.53,103.5,103.52,264500001.0
2008-08-20 15:56:00,103.52,103.54,103.505,103.54,211400000.0
2008-08-20 15:57:00,103.535,103.54,103.49,103.53,619300000.0
2008-08-20 15:58:00,103.535,103.55,103.495,103.515,471900002.0
2008-08-20 15:59:00,103.515,103.57,103.505,103.565,303700000.0
2008-08-20 16:00:00,103.56,103.595,103.56,103.595,615400000.0
2008-08-20 16:01:00,103.595,103.64,103.585,103.595,291700000.0
2008-08-20 16:02:00,103.59,103.605,103.55,103.55,243299999.0
2008-08-20 16:03:00,103.55,103.6,103.55,103.595,495900000.0
2008-08-20 16:04:00,103.595,103.63,103.585,103.605,323200000.0
2008-08-20 16:05:00,103.6,103.605,103.58,103.59,505800000.0
2008-08-20 16:06:00,103.575,103.595,103.57,103.585,388900000.0
2008-08-20 16:07:00,103.585,103.6,103.56,103.565,276900000.0
2008-08-20 16:08:00,103.56,103.58,103.525,103.525,158300000.0
2008-08-20 16:09:00,103.53,103.535,103.495,103.515,237200000.0
2008-08-20 16:10:00,103.515,103.52,103.485,103.485,262800000.0
2008-08-20 16:11:00,103.49,103.5,103.48,103.48,211200000.0
2008-08-20 16:12:00,103.48,103.485,103.4,103.4,393800000.0
2008-08-20 16:13:00,103.4,103.455,103.39,103.455,237200000.0
2008-08-20 16:14:00,103.45,103.51,103.44,103.5,173300000.0
2008-08-20 16:15:00,103.51,103.51,103.42,103.45,257900000.0
2008-08-20 16:16:00,103.45,103.45,103.35,103.43,489600001.0
2008-08-20 16:17:00,103.435,103.455,103.37,103.445,318200000.0
2008-08-20 16:18:00,103.445,103.475,103.385,103.405,506000001.0
2008-08-20 16:19:00,103.42,103.42,103.285,103.29,371700000.0
2008-08-20 16:20:00,103.29,103.36,103.29,103.34,550700000.0
2008-08-20 16:21:00,103.325,103.34,103.185,103.215,398000000.0
2008-08-20 16:22:00,103.21,103.28,103.21,103.26,654700001.0
2008-08-20 16:23:00,103.27,103.33,103.255,103.315,425200000.0
2008-08-20 16:24:00,103.315,103.33,103.215,103.265,595000000.0
2008-08-20 16:25:00,103.27,103.31,103.27,103.3,203000000.0
2008-08-20 16:26:00,103.295,103.305,103.235,103.245,269100000.0
2008-08-20 16:27:00,103.26,103.265,103.24,103.255,287900000.0
2008-08-20 16:28:00,103.255,103.255,103.165,103.19,291700000.0
2008-08-20 16:29:00,103.2,103.21,103.18,103.195,432200000.0
2008-08-20 16:30:00,103.195,103.24,103.19,103.22,269000000.0
2008-08-20 16:31:00,103.23,103.255,103.2,103.205,305300000.0
2008-08-20 16:32:00,103.2,103.22,103.185,103.21,166100000.0
2008-08-20 16:33:00,103.205,103.29,103.205,103.29,380500000.0
2008-08-20 16:34:00,103.295,103.325,103.25,103.285,436299996.0
2008-08-20 16:35:00,103.28,103.305,103.2,103.23,581100002.0
2008-08-20 16:36:00,103.24,103.24,103.13,103.15,373000000.0
2008-08-20 16:37:00,103.15,103.205,103.125,103.19,427300000.0
2008-08-20 16:38:00,103.175,103.175,103.125,103.155,317900000.0
2008-08-20 16:39:00,103.155,103.205,103.15,103.2,231300000.0
2008-08-20 16:40:00,103.195,103.22,103.165,103.2,251900000.0
2008-08-20 16:41:00,103.195,103.22,103.165,103.195,459100000.0
2008-08-20 16:42:00,103.2,103.245,103.195,103.22,283500000.0
2008-08-20 16:43:00,103.22,103.26,103.21,103.245,233900000.0
2008-08-20 16:44:00,103.255,103.295,103.25,103.28,251300000.0
2008-08-20 16:45:00,103.28,103.335,103.26,103.27,266699999.0
2008-08-20 16:46:00,103.27,103.31,103.265,103.31,204000000.0
2008-08-20 16:47:00,103.305,103.325,103.275,103.29,245200000.0
2008-08-20 16:48:00,103.295,103.33,103.295,103.305,263700000.0
2008-08-20 16:49:00,103.305,103.32,103.3,103.31,219500000.0
2008-08-20 16:50:00,103.31,103.325,103.305,103.315,183300000.0
2008-08-20 16:51:00,103.33,103.34,103.3,103.335,282700000.0
2008-08-20 16:52:00,103.335,103.34,103.305,103.305,271900000.0
2008-08-20 16:53:00,103.315,103.315,103.265,103.27,187800000.0
2008-08-20 16:54:00,103.28,103.28,103.26,103.28,231700000.0
2008-08-20 16:55:00,103.29,103.29,103.26,103.27,349700000.0
2008-08-20 16:56:00,103.275,103.275,103.265,103.265,67800000.0
2008-08-20 16:57:00,103.26,103.315,103.255,103.315,351300000.0
2008-08-20 16:58:00,103.32,103.32,103.26,103.275,330700000.0
2008-08-20 16:59:00,103.27,103.31,103.27,103.305,375400000.0
2008-08-20 17:00:00,103.3,103.335,103.3,103.315,256700000.0
2008-08-20 17:01:00,103.32,103.37,103.31,103.34,315600000.0
2008-08-20 17:02:00,103.34,103.36,103.31,103.315,297900000.0
2008-08-20 17:03:00,103.32,103.34,103.3,103.34,244700000.0
2008-08-20 17:04:00,103.34,103.39,103.335,103.355,360100000.0
2008-08-20 17:05:00,103.355,103.405,103.335,103.38,356800000.0
2008-08-20 17:06:00,103.38,103.385,103.355,103.37,203800000.0
2008-08-20 17:07:00,103.37,103.4,103.365,103.385,146000000.0
2008-08-20 17:08:00,103.385,103.4,103.38,103.395,280500000.0
2008-08-20 17:09:00,103.39,103.395,103.36,103.36,228500000.0
2008-08-20 17:10:00,103.365,103.425,103.365,103.405,370900000.0
2008-08-20 17:11:00,103.405,103.42,103.375,103.41,297100000.0
2008-08-20 17:12:00,103.41,103.41,103.37,103.41,300600000.0
2008-08-20 17:13:00,103.41,103.44,103.36,103.365,701999997.0
2008-08-20 17:14:00,103.365,103.405,103.36,103.39,322700000.0
2008-08-20 17:15:00,103.39,103.405,103.37,103.37,277800000.0
2008-08-20 17:16:00,103.37,103.39,103.36,103.38,295800000.0
2008-08-20 17:17:00,103.375,103.395,103.375,103.38,105100000.0
2008-08-20 17:18:00,103.38,103.425,103.38,103.425,141300000.0
2008-08-20 17:19:00,103.42,103.425,103.395,103.415,219100000.0
2008-08-20 17:20:00,103.41,103.42,103.385,103.39,237000000.0
2008-08-20 17:21:00,103.39,103.41,103.385,103.4,138100000.0
2008-08-20 17:22:00,103.4,103.41,103.4,103.405,30800000.0
2008-08-20 17:23:00,103.405,103.41,103.385,103.405,138600000.0
2008-08-20 17:24:00,103.405,103.43,103.385,103.41,175700000.0
2008-08-20 17:25:00,103.41,103.445,103.41,103.415,328600000.0
2008-08-20 17:26:00,103.415,103.46,103.385,103.445,240800000.0
2008-08-20 17:27:00,103.445,103.46,103.4,103.42,329200000.0
2008-08-20 17:28:00,103.425,103.44,103.41,103.44,124800000.0
2008-08-20 17:29:00,103.42,103.455,103.415,103.42,563700000.0
2008-08-20 17:30:00,103.42,103.455,103.395,103.45,260200000.0
2008-08-20 17:31:00,103.45,103.46,103.42,103.425,247900000.0
2008-08-20 17:32:00,103.425,103.43,103.39,103.4,136600000.0
2008-08-20 17:33:00,103.395,103.425,103.375,103.425,164800000.0
2008-08-20 17:34:00,103.43,103.445,103.42,103.425,178400000.0
2008-08-20 17:35:00,103.425,103.47,103.41,103.445,260100000.0
2008-08-20 17:36:00,103.445,103.46,103.425,103.46,323000000.0
2008-08-20 17:37:00,103.46,103.46,103.405,103.41,232800000.0
2008-08-20 17:38:00,103.415,103.445,103.405,103.44,222200000.0
2008-08-20 17:39:00,103.44,103.47,103.43,103.46,281300000.0
2008-08-20 17:40:00,103.455,103.475,103.375,103.39,337799999.0
2008-08-20 17:41:00,103.4,103.4,103.38,103.39,193000000.0
2008-08-20 17:42:00,103.39,103.41,103.38,103.41,153000000.0
2008-08-20 17:43:00,103.405,103.43,103.4,103.405,223500000.0
2008-08-20 17:44:00,103.405,103.415,103.38,103.39,256100000.0
2008-08-20 17:45:00,103.39,103.405,103.37,103.405,137700000.0
2008-08-20 17:46:00,103.405,103.44,103.395,103.43,106900000.0
2008-08-20 17:47:00,103.43,103.435,103.405,103.405,175400000.0
2008-08-20 17:48:00,103.405,103.42,103.385,103.39,143500000.0
2008-08-20 17:49:00,103.395,103.43,103.395,103.41,71900000.0
2008-08-20 17:50:00,103.41,103.43,103.41,103.42,37400000.0
2008-08-20 17:51:00,103.43,103.445,103.415,103.42,114400000.0
2008-08-20 17:52:00,103.42,103.42,103.4,103.4,100200000.0
2008-08-20 17:53:00,103.405,103.45,103.405,103.44,126800000.0
2008-08-20 17:54:00,103.44,103.46,103.42,103.455,140300000.0
2008-08-20 17:55:00,103.46,103.46,103.435,103.45,89000000.0
2008-08-20 17:56:00,103.455,103.465,103.445,103.465,56800000.0
2008-08-20 17:57:00,103.465,103.475,103.435,103.455,81100000.0
2008-08-20 17:58:00,103.46,103.49,103.46,103.47,118700000.0
2008-08-20 17:59:00,103.47,103.485,103.455,103.46,145300000.0
2008-08-20 18:00:00,103.46,103.475,103.44,103.475,358800000.0
2008-08-20 18:01:00,103.48,103.49,103.46,103.46,189000000.0
2008-08-20 18:02:00,103.46,103.475,103.46,103.46,111800000.0
2008-08-20 18:03:00,103.455,103.455,103.45,103.45,14900000.0
2008-08-20 18:04:00,103.455,103.455,103.43,103.445,86100000.0
2008-08-20 18:05:00,103.44,103.45,103.435,103.435,122500000.0
2008-08-20 18:06:00,103.43,103.465,103.43,103.465,67300000.0
2008-08-20 18:07:00,103.45,103.48,103.44,103.47,212500000.0
2008-08-20 18:08:00,103.465,103.495,103.465,103.49,100100000.0
2008-08-20 18:09:00,103.49,103.515,103.49,103.505,142900000.0
2008-08-20 18:10:00,103.505,103.525,103.495,103.5,115100000.0
2008-08-20 18:11:00,103.5,103.535,103.48,103.485,312900000.0
2008-08-20 18:12:00,103.485,103.51,103.485,103.505,67400000.0
2008-08-20 18:13:00,103.505,103.51,103.495,103.51,51100000.0
2008-08-20 18:14:00,103.515,103.52,103.515,103.52,56800000.0
2008-08-20 18:15:00,103.515,103.545,103.515,103.545,91500000.0
2008-08-20 18:16:00,103.545,103.545,103.505,103.52,179900000.0
2008-08-20 18:17:00,103.52,103.52,103.495,103.505,134500000.0
2008-08-20 18:18:00,103.5,103.5,103.485,103.5,221100000.0
2008-08-20 18:19:00,103.5,103.51,103.48,103.495,172400000.0
2008-08-20 18:20:00,103.49,103.495,103.48,103.48,96800000.0
2008-08-20 18:21:00,103.485,103.485,103.475,103.48,96400000.0
2008-08-20 18:22:00,103.485,103.5,103.475,103.5,126500000.0
2008-08-20 18:23:00,103.49,103.51,103.49,103.5,182600000.0
2008-08-20 18:24:00,103.51,103.51,103.485,103.495,187700000.0
2008-08-20 18:25:00,103.495,103.52,103.495,103.51,193400000.0
2008-08-20 18:26:00,103.51,103.51,103.5,103.505,61700000.0
2008-08-20 18:27:00,103.505,103.51,103.5,103.51,152600000.0
2008-08-20 18:28:00,103.515,103.525,103.505,103.51,70900000.0
2008-08-20 18:29:00,103.51,103.51,103.485,103.505,206200000.0
2008-08-20 18:30:00,103.505,103.53,103.505,103.505,94500000.0
2008-08-20 18:31:00,103.505,103.515,103.5,103.51,252000000.0
2008-08-20 18:32:00,103.51,103.52,103.5,103.515,201800000.0
2008-08-20 18:33:00,103.515,103.515,103.495,103.5,58500000.0
2008-08-20 18:34:00,103.505,103.52,103.495,103.52,225400000.0
2008-08-20 18:35:00,103.525,103.525,103.49,103.49,158000000.0
2008-08-20 18:36:00,103.5,103.52,103.485,103.485,179100000.0
2008-08-20 18:37:00,103.48,103.49,103.455,103.465,113400000.0
2008-08-20 18:38:00,103.465,103.48,103.46,103.46,89500000.0
2008-08-20 18:39:00,103.46,103.48,103.435,103.445,149100000.0
2008-08-20 18:40:00,103.445,103.445,103.43,103.43,75700000.0
2008-08-20 18:41:00,103.425,103.44,103.425,103.44,79200000.0
2008-08-20 18:42:00,103.43,103.46,103.43,103.43,217500000.0
2008-08-20 18:43:00,103.43,103.445,103.42,103.44,117500000.0
2008-08-20 18:44:00,103.435,103.46,103.435,103.445,91100000.0
2008-08-20 18:45:00,103.445,103.45,103.435,103.435,35700000.0
2008-08-20 18:46:00,103.44,103.44,103.43,103.43,32800000.0
2008-08-20 18:47:00,103.43,103.43,103.39,103.39,194900000.0
2008-08-20 18:48:00,103.395,103.4,103.36,103.36,104200000.0
2008-08-20 18:49:00,103.36,103.36,103.32,103.34,176200000.0
2008-08-20 18:50:00,103.335,103.35,103.325,103.33,102300000.0
2008-08-20 18:51:00,103.335,103.35,103.335,103.34,87700000.0
2008-08-20 18:52:00,103.34,103.37,103.34,103.35,117600000.0
2008-08-20 18:53:00,103.35,103.355,103.33,103.345,127500000.0
2008-08-20 18:54:00,103.345,103.345,103.33,103.335,68000000.0
2008-08-20 18:55:00,103.335,103.345,103.33,103.345,134600000.0
2008-08-20 18:56:00,103.345,103.36,103.34,103.34,104900000.0
2008-08-20 18:57:00,103.34,103.34,103.315,103.325,100200000.0
2008-08-20 18:58:00,103.325,103.33,103.305,103.33,166900000.0
2008-08-20 18:59:00,103.33,103.35,103.33,103.345,119800000.0
2008-08-20 19:00:00,103.345,103.36,103.34,103.35,45500000.0
2008-08-20 19:01:00,103.345,103.35,103.335,103.34,86300000.0
2008-08-20 19:02:00,103.345,103.35,103.32,103.32,138400000.0
2008-08-20 19:03:00,103.32,103.32,103.305,103.31,39800000.0
2008-08-20 19:04:00,103.31,103.335,103.31,103.325,110500000.0
2008-08-20 19:05:00,103.33,103.345,103.325,103.33,111600000.0
2008-08-20 19:06:00,103.335,103.34,103.315,103.325,81000000.0
2008-08-20 19:07:00,103.325,103.33,103.31,103.325,42900000.0
2008-08-20 19:08:00,103.325,103.33,103.32,103.32,49200000.0
2008-08-20 19:09:00,103.32,103.355,103.315,103.33,105200000.0
2008-08-20 19:10:00,103.33,103.34,103.315,103.34,95000000.0
2008-08-20 19:11:00,103.335,103.35,103.335,103.34,62800000.0
2008-08-20 19:12:00,103.345,103.345,103.335,103.34,30700000.0
2008-08-20 19:13:00,103.34,103.345,103.325,103.33,31600000.0
2008-08-20 19:14:00,103.325,103.33,103.32,103.325,45000000.0
2008-08-20 19:15:00,103.325,103.33,103.315,103.33,92600000.0
2008-08-20 19:16:00,103.33,103.335,103.33,103.33,64400000.0
2008-08-20 19:17:00,103.325,103.33,103.31,103.325,118000000.0
2008-08-20 19:18:00,103.325,103.335,103.325,103.335,87900000.0
2008-08-20 19:19:00,103.335,103.345,103.33,103.34,37400000.0
2008-08-20 19:20:00,103.345,103.37,103.345,103.365,136600000.0
2008-08-20 19:21:00,103.365,103.365,103.35,103.36,54200000.0
2008-08-20 19:22:00,103.36,103.38,103.345,103.355,77900000.0
2008-08-20 19:23:00,103.35,103.365,103.35,103.36,124500000.0
2008-08-20 19:24:00,103.36,103.365,103.325,103.345,198400000.0
2008-08-20 19:25:00,103.345,103.36,103.335,103.36,136300000.0
2008-08-20 19:26:00,103.36,103.36,103.325,103.33,132700000.0
2008-08-20 19:27:00,103.33,103.335,103.33,103.335,3400000.0
2008-08-20 19:28:00,103.335,103.36,103.33,103.36,110300000.0
2008-08-20 19:29:00,103.365,103.395,103.36,103.365,75600000.0
2008-08-20 19:30:00,103.375,103.38,103.355,103.38,140200000.0
2008-08-20 19:31:00,103.38,103.38,103.36,103.37,122100000.0
2008-08-20 19:32:00,103.365,103.365,103.345,103.35,73800000.0
2008-08-20 19:33:00,103.35,103.375,103.345,103.35,54600000.0
2008-08-20 19:34:00,103.35,103.36,103.35,103.355,10000000.0
2008-08-20 19:35:00,103.355,103.36,103.335,103.335,50100000.0
2008-08-20 19:36:00,103.34,103.345,103.335,103.335,37700000.0
2008-08-20 19:37:00,103.33,103.335,103.33,103.335,5600000.0
2008-08-20 19:38:00,103.33,103.36,103.33,103.34,57300000.0
2008-08-20 19:39:00,103.345,103.345,103.345,103.345,7800000.0
2008-08-20 19:40:00,103.345,103.35,103.34,103.35,34900000.0
2008-08-20 19:41:00,103.35,103.36,103.345,103.355,67000000.0
2008-08-20 19:42:00,103.355,103.36,103.355,103.36,39200000.0
2008-08-20 19:43:00,103.36,103.365,103.335,103.34,94400000.0
2008-08-20 19:44:00,103.34,103.355,103.325,103.35,71400000.0
2008-08-20 19:45:00,103.35,103.355,103.335,103.34,96400000.0
2008-08-20 19:46:00,103.34,103.355,103.335,103.345,76000000.0
2008-08-20 19:47:00,103.35,103.375,103.35,103.365,88100000.0
2008-08-20 19:48:00,103.365,103.385,103.365,103.38,102200000.0
2008-08-20 19:49:00,103.385,103.395,103.38,103.385,98600000.0
2008-08-20 19:50:00,103.38,103.385,103.38,103.38,15200000.0
2008-08-20 19:51:00,103.375,103.375,103.36,103.365,94800000.0
2008-08-20 19:52:00,103.37,103.375,103.35,103.355,80500000.0
2008-08-20 19:53:00,103.365,103.38,103.345,103.37,134700000.0
2008-08-20 19:54:00,103.37,103.42,103.355,103.39,120100000.0
2008-08-20 19:55:00,103.395,103.405,103.345,103.345,132400000.0
2008-08-20 19:56:00,103.35,103.43,103.35,103.42,234500000.0
2008-08-20 19:57:00,103.42,103.425,103.405,103.405,123500000.0
2008-08-20 19:58:00,103.41,103.43,103.41,103.43,45500000.0
2008-08-20 19:59:00,103.43,103.445,103.41,103.415,93700000.0
2008-08-20 20:00:00,103.415,103.42,103.365,103.375,265600000.0
2008-08-20 20:01:00,103.375,103.375,103.355,103.37,153100000.0
2008-08-20 20:02:00,103.37,103.37,103.34,103.35,166200000.0
2008-08-20 20:03:00,103.35,103.36,103.335,103.36,122800000.0
2008-08-20 20:04:00,103.36,103.365,103.34,103.34,121100000.0
2008-08-20 20:05:00,103.345,103.385,103.345,103.385,98300000.0
2008-08-20 20:06:00,103.385,103.39,103.36,103.365,215100000.0
2008-08-20 20:07:00,103.365,103.38,103.365,103.37,120500000.0
2008-08-20 20:08:00,103.37,103.375,103.35,103.355,80800000.0
2008-08-20 20:09:00,103.355,103.36,103.345,103.355,64900000.0
2008-08-20 20:10:00,103.35,103.35,103.285,103.285,145800000.0
2008-08-20 20:11:00,103.285,103.31,103.28,103.3,140200000.0
2008-08-20 20:12:00,103.3,103.31,103.28,103.285,220300000.0
2008-08-20 20:13:00,103.29,103.305,103.29,103.3,88900000.0
2008-08-20 20:14:00,103.3,103.31,103.3,103.31,21700000.0
2008-08-20 20:15:00,103.315,103.34,103.305,103.33,104700000.0
2008-08-20 20:16:00,103.33,103.345,103.325,103.345,77400000.0
2008-08-20 20:17:00,103.34,103.345,103.34,103.345,23400000.0
2008-08-20 20:18:00,103.34,103.34,103.29,103.29,221100000.0
2008-08-20 20:19:00,103.29,103.315,103.275,103.275,150000000.0
2008-08-20 20:20:00,103.28,103.31,103.275,103.31,85700000.0
2008-08-20 20:21:00,103.31,103.315,103.29,103.31,272000000.0
2008-08-20 20:22:00,103.31,103.315,103.28,103.29,185700000.0
2008-08-20 20:23:00,103.285,103.3,103.28,103.3,169500000.0
2008-08-20 20:24:00,103.285,103.31,103.285,103.305,125700000.0
2008-08-20 20:25:00,103.3,103.31,103.29,103.295,163800000.0
2008-08-20 20:26:00,103.295,103.3,103.285,103.295,92500000.0
2008-08-20 20:27:00,103.29,103.33,103.29,103.32,175100000.0
2008-08-20 20:28:00,103.32,103.33,103.31,103.32,49500000.0
2008-08-20 20:29:00,103.32,103.38,103.315,103.365,129500000.0
2008-08-20 20:30:00,103.365,103.37,103.34,103.365,220200000.0
2008-08-20 20:31:00,103.365,103.39,103.365,103.39,61200000.0
2008-08-20 20:32:00,103.385,103.39,103.38,103.39,48800000.0
2008-08-20 20:33:00,103.39,103.395,103.365,103.37,166800000.0
2008-08-20 20:34:00,103.375,103.375,103.345,103.345,128700000.0
2008-08-20 20:35:00,103.35,103.405,103.345,103.405,163800000.0
2008-08-20 20:36:00,103.4,103.425,103.385,103.395,188100000.0
2008-08-20 20:37:00,103.39,103.405,103.365,103.375,149100000.0
2008-08-20 20:38:00,103.38,103.385,103.37,103.375,138900000.0
2008-08-20 20:39:00,103.375,103.39,103.375,103.385,77300000.0
2008-08-20 20:40:00,103.385,103.4,103.38,103.395,93100000.0
2008-08-20 20:41:00,103.395,103.425,103.395,103.41,93100000.0
2008-08-20 20:42:00,103.41,103.415,103.385,103.385,64200000.0
2008-08-20 20:43:00,103.39,103.435,103.375,103.435,111900000.0
2008-08-20 20:44:00,103.43,103.43,103.375,103.415,360600000.0
2008-08-20 20:45:00,103.42,103.42,103.395,103.405,185700000.0
2008-08-20 20:46:00,103.41,103.415,103.4,103.405,152800000.0
2008-08-20 20:47:00,103.405,103.405,103.325,103.36,284000000.0
2008-08-20 20:48:00,103.36,103.365,103.345,103.35,178400000.0
2008-08-20 20:49:00,103.35,103.37,103.34,103.345,200300000.0
2008-08-20 20:50:00,103.34,103.365,103.33,103.33,75000000.0
2008-08-20 20:51:00,103.33,103.34,103.33,103.335,52800000.0
2008-08-20 20:52:00,103.335,103.35,103.335,103.35,140700000.0
2008-08-20 20:53:00,103.345,103.345,103.335,103.335,114200000.0
2008-08-20 20:54:00,103.335,103.38,103.33,103.365,145200000.0
2008-08-20 20:55:00,103.365,103.37,103.335,103.36,302000000.0
2008-08-20 20:56:00,103.36,103.375,103.35,103.37,97900000.0
2008-08-20 20:57:00,103.37,103.375,103.33,103.335,216000000.0
2008-08-20 20:58:00,103.335,103.345,103.33,103.34,107100000.0
2008-08-20 20:59:00,103.35,103.355,103.33,103.335,154600000.0
2008-08-20 21:00:00,103.34,103.36,103.33,103.335,175200000.0
2008-08-20 21:01:00,103.345,103.345,103.31,103.345,157900000.0
2008-08-20 21:02:00,103.345,103.39,103.34,103.38,174100000.0
2008-08-20 21:03:00,103.385,103.41,103.375,103.405,201500000.0
2008-08-20 21:04:00,103.415,103.42,103.405,103.415,88000000.0
2008-08-20 21:05:00,103.415,103.435,103.41,103.435,132500000.0
2008-08-20 21:06:00,103.43,103.435,103.395,103.395,74400000.0
2008-08-20 21:07:00,103.4,103.415,103.4,103.415,22900000.0
2008-08-20 21:08:00,103.425,103.44,103.425,103.43,113800000.0
2008-08-20 21:09:00,103.43,103.445,103.42,103.425,171700001.0
2008-08-20 21:10:00,103.43,103.43,103.39,103.41,187200000.0
2008-08-20 21:11:00,103.41,103.41,103.39,103.4,87800000.0
2008-08-20 21:12:00,103.4,103.4,103.385,103.385,37400000.0
2008-08-20 21:13:00,103.4,103.4,103.345,103.345,131000000.0
2008-08-20 21:14:00,103.35,103.405,103.35,103.39,137100000.0
2008-08-20 21:15:00,103.4,103.4,103.375,103.38,96700000.0
2008-08-20 21:16:00,103.375,103.4,103.375,103.39,119200000.0
2008-08-20 21:17:00,103.395,103.42,103.395,103.405,109200000.0
2008-08-20 21:18:00,103.405,103.415,103.395,103.395,46200000.0
2008-08-20 21:19:00,103.39,103.4,103.37,103.385,90700000.0
2008-08-20 21:20:00,103.39,103.41,103.375,103.39,115600000.0
2008-08-20 21:21:00,103.39,103.41,103.375,103.395,178000000.0
2008-08-20 21:22:00,103.4,103.435,103.39,103.42,148200000.0
2008-08-20 21:23:00,103.415,103.435,103.4,103.4,83900000.0
2008-08-20 21:24:00,103.4,103.41,103.385,103.395,69300000.0
2008-08-20 21:25:00,103.395,103.43,103.395,103.425,136800000.0
2008-08-20 21:26:00,103.425,103.43,103.41,103.42,72500000.0
2008-08-20 21:27:00,103.42,103.42,103.41,103.415,66300000.0
2008-08-20 21:28:00,103.42,103.42,103.41,103.41,31200000.0
2008-08-20 21:29:00,103.415,103.42,103.415,103.415,16700000.0
2008-08-20 21:30:00,103.415,103.425,103.415,103.42,84800000.0
2008-08-20 21:31:00,103.42,103.435,103.395,103.395,89600000.0
2008-08-20 21:32:00,103.395,103.4,103.38,103.38,72600000.0
2008-08-20 21:33:00,103.38,103.38,103.36,103.37,93000000.0
2008-08-20 21:34:00,103.37,103.38,103.36,103.37,128800000.0
2008-08-20 21:35:00,103.365,103.38,103.36,103.375,196299999.0
2008-08-20 21:36:00,103.39,103.39,103.375,103.385,59500000.0
2008-08-20 21:37:00,103.4,103.43,103.4,103.43,70000000.0
2008-08-20 21:38:00,103.435,103.435,103.425,103.425,4200000.0
2008-08-20 21:39:00,103.435,103.435,103.425,103.43,38300000.0
2008-08-20 21:40:00,103.435,103.445,103.43,103.44,62800000.0
2008-08-20 21:41:00,103.445,103.45,103.43,103.435,64200000.0
2008-08-20 21:42:00,103.44,103.47,103.43,103.455,100800000.0
2008-08-20 21:43:00,103.45,103.48,103.45,103.475,102700000.0
2008-08-20 21:44:00,103.475,103.495,103.47,103.485,184100000.0
2008-08-20 21:45:00,103.495,103.52,103.465,103.47,227300000.0
2008-08-20 21:46:00,103.465,103.48,103.465,103.48,17000000.0
2008-08-20 21:47:00,103.485,103.49,103.475,103.475,80600000.0
2008-08-20 21:48:00,103.475,103.475,103.455,103.455,52300000.0
2008-08-20 21:49:00,103.46,103.495,103.46,103.495,40400000.0
2008-08-20 21:50:00,103.49,103.49,103.46,103.47,101400000.0
2008-08-20 21:51:00,103.47,103.47,103.47,103.47,15400000.0
2008-08-20 21:52:00,103.465,103.47,103.44,103.445,83400000.0
2008-08-20 21:53:00,103.44,103.45,103.44,103.45,49400000.0
2008-08-20 21:54:00,103.445,103.46,103.44,103.44,60200000.0
2008-08-20 21:55:00,103.445,103.46,103.435,103.45,86000000.0
2008-08-20 21:56:00,103.445,103.47,103.44,103.46,65200000.0
2008-08-20 21:57:00,103.46,103.46,103.435,103.435,19700000.0
2008-08-20 21:58:00,103.44,103.44,103.425,103.425,25300000.0
2008-08-20 21:59:00,103.42,103.44,103.42,103.42,91100000.0
2008-08-20 22:00:00,103.425,103.45,103.415,103.44,65300000.0
2008-08-20 22:01:00,103.455,103.465,103.42,103.43,126200000.0
2008-08-20 22:02:00,103.43,103.445,103.42,103.44,36900000.0
2008-08-20 22:03:00,103.44,103.46,103.405,103.435,77800000.0
2008-08-20 22:04:00,103.43,103.435,103.405,103.405,35800000.0
2008-08-20 22:05:00,103.405,103.41,103.405,103.405,15800000.0
2008-08-20 22:06:00,103.405,103.42,103.405,103.42,41400000.0
2008-08-20 22:07:00,103.425,103.44,103.42,103.44,31200000.0
2008-08-20 22:08:00,103.435,103.445,103.425,103.44,113000000.0
2008-08-20 22:09:00,103.435,103.45,103.43,103.44,32300000.0
2008-08-20 22:10:00,103.445,103.445,103.415,103.415,39700000.0
2008-08-20 22:11:00,103.42,103.425,103.41,103.425,40200000.0
2008-08-20 22:12:00,103.42,103.445,103.42,103.445,26900000.0
2008-08-20 22:13:00,103.45,103.45,103.415,103.415,22500000.0
2008-08-20 22:14:00,103.435,103.435,103.415,103.42,73000000.0
2008-08-20 22:15:00,103.42,103.45,103.41,103.44,12900000.0
2008-08-20 22:16:00,103.445,103.46,103.435,103.45,29800000.0
2008-08-20 22:17:00,103.45,103.46,103.44,103.45,30900000.0
2008-08-20 22:18:00,103.45,103.465,103.43,103.465,35200000.0
2008-08-20 22:19:00,103.475,103.475,103.475,103.475,5600000.0
2008-08-20 22:20:00,103.46,103.475,103.46,103.475,14400000.0
2008-08-20 22:21:00,103.47,103.47,103.455,103.455,11400000.0
2008-08-20 22:22:00,103.45,103.48,103.45,103.47,45000000.0
2008-08-20 22:23:00,103.465,103.475,103.465,103.465,25400000.0
2008-08-20 22:24:00,103.465,103.47,103.465,103.465,15700000.0
2008-08-20 22:25:00,103.47,103.47,103.47,103.47,2800000.0
2008-08-20 22:26:00,103.475,103.49,103.465,103.485,56900000.0
2008-08-20 22:27:00,103.485,103.49,103.465,103.475,19600000.0
2008-08-20 22:28:00,103.475,103.475,103.465,103.465,4200000.0
2008-08-20 22:29:00,103.47,103.49,103.47,103.49,15400000.0
2008-08-20 22:30:00,103.49,103.505,103.48,103.495,70800000.0
2008-08-20 22:31:00,103.5,103.51,103.495,103.505,12600000.0
2008-08-20 22:32:00,103.505,103.505,103.49,103.49,10100000.0
2008-08-20 22:33:00,103.485,103.485,103.485,103.485,8300000.0
2008-08-20 22:34:00,103.485,103.485,103.48,103.485,24500000.0
2008-08-20 22:35:00,103.495,103.525,103.48,103.525,77700000.0
2008-08-20 22:36:00,103.525,103.525,103.51,103.515,31200000.0
2008-08-20 22:37:00,103.515,103.52,103.515,103.52,24000000.0
2008-08-20 22:38:00,103.52,103.52,103.52,103.52,12900000.0
2008-08-20 22:39:00,103.53,103.55,103.525,103.535,112800000.0
2008-08-20 22:40:00,103.54,103.56,103.535,103.56,47000000.0
2008-08-20 22:41:00,103.545,103.61,103.545,103.575,94400000.0
2008-08-20 22:42:00,103.575,103.605,103.56,103.565,113400000.0
2008-08-20 22:43:00,103.565,103.59,103.555,103.58,180000000.0
2008-08-20 22:44:00,103.575,103.58,103.575,103.58,20700000.0
2008-08-20 22:45:00,103.58,103.6,103.57,103.595,160600000.0
2008-08-20 22:46:00,103.595,103.6,103.56,103.56,147800000.0
2008-08-20 22:47:00,103.565,103.595,103.555,103.595,150100000.0
2008-08-20 22:48:00,103.585,103.595,103.57,103.595,134200000.0
2008-08-20 22:49:00,103.6,103.6,103.58,103.585,95200000.0
2008-08-20 22:50:00,103.585,103.615,103.585,103.61,207800000.0
2008-08-20 22:51:00,103.605,103.605,103.6,103.6,23800000.0
2008-08-20 22:52:00,103.6,103.6,103.58,103.59,113500000.0
2008-08-20 22:53:00,103.59,103.61,103.585,103.61,108600000.0
2008-08-20 22:54:00,103.61,103.61,103.6,103.61,46000000.0
2008-08-20 22:55:00,103.61,103.635,103.61,103.625,33700000.0
2008-08-20 22:56:00,103.63,103.635,103.605,103.63,138500000.0
2008-08-20 22:57:00,103.625,103.63,103.615,103.62,113400000.0
2008-08-20 22:58:00,103.62,103.65,103.61,103.635,265700000.0
2008-08-20 22:59:00,103.635,103.64,103.62,103.625,45500000.0
2008-08-20 23:00:00,103.625,103.625,103.53,103.545,59500000.0
2008-08-20 23:01:00,103.545,103.585,103.465,103.55,472100000.0
2008-08-20 23:02:00,103.55,103.6,103.54,103.595,234900000.0
2008-08-20 23:03:00,103.595,103.6,103.58,103.595,247000000.0
2008-08-20 23:04:00,103.595,103.605,103.59,103.595,240100000.0
2008-08-20 23:05:00,103.595,103.595,103.595,103.595,22100000.0
2008-08-20 23:06:00,103.6,103.6,103.58,103.58,18100000.0
2008-08-20 23:07:00,103.59,103.6,103.58,103.6,712000000.0
2008-08-20 23:08:00,103.6,103.625,103.59,103.625,215500000.0
2008-08-20 23:09:00,103.63,103.63,103.565,103.565,297900000.0
2008-08-20 23:10:00,103.57,103.645,103.57,103.615,66700000.0
2008-08-20 23:11:00,103.615,103.615,103.615,103.615,40800000.0
2008-08-20 23:12:00,103.61,103.62,103.61,103.62,308900000.0
2008-08-20 23:13:00,103.62,103.63,103.605,103.605,163800000.0
2008-08-20 23:14:00,103.6,103.6,103.59,103.6,59100000.0
2008-08-20 23:15:00,103.6,103.61,103.59,103.61,75300000.0
2008-08-20 23:16:00,103.61,103.61,103.6,103.6,94600000.0
2008-08-20 23:17:00,103.6,103.605,103.57,103.57,102800000.0
2008-08-20 23:18:00,103.57,103.57,103.535,103.55,118600000.0
2008-08-20 23:19:00,103.56,103.57,103.535,103.535,59400000.0
2008-08-20 23:20:00,103.535,103.535,103.495,103.525,26200000.0
2008-08-20 23:21:00,103.535,103.535,103.525,103.525,32400000.0
2008-08-20 23:22:00,103.545,103.57,103.51,103.54,52000000.0
2008-08-20 23:23:00,103.55,103.555,103.51,103.555,32100000.0
2008-08-20 23:24:00,103.555,103.56,103.54,103.54,54000000.0
2008-08-20 23:25:00,103.555,103.58,103.555,103.58,37800000.0
2008-08-20 23:26:00,103.585,103.61,103.585,103.605,145800000.0
2008-08-20 23:27:00,103.605,103.605,103.565,103.58,81000000.0
2008-08-20 23:28:00,103.58,103.58,103.555,103.555,37800000.0
2008-08-20 23:29:00,103.56,103.565,103.555,103.56,32400000.0
2008-08-20 23:30:00,103.56,103.56,103.555,103.555,10800000.0
2008-08-20 23:33:00,103.555,103.555,103.54,103.54,16200000.0
2008-08-20 23:34:00,103.53,103.54,103.53,103.54,10800000.0
2008-08-20 23:35:00,103.545,103.545,103.545,103.545,5400000.0
2008-08-20 23:36:00,103.545,103.545,103.545,103.545,10800000.0
2008-08-20 23:37:00,103.555,103.56,103.55,103.56,21600000.0
2008-08-20 23:38:00,103.555,103.56,103.535,103.56,70700000.0
2008-08-20 23:39:00,103.56,103.56,103.555,103.555,35800000.0
2008-08-20 23:40:00,103.545,103.545,103.545,103.545,5400000.0
2008-08-20 23:41:00,103.545,103.545,103.545,103.545,10800000.0
2008-08-20 23:44:00,103.54,103.555,103.54,103.555,37800000.0
2008-08-20 23:45:00,103.555,103.555,103.52,103.52,70200000.0
2008-08-20 23:46:00,103.52,103.535,103.48,103.53,131300000.0
2008-08-20 23:47:00,103.53,103.54,103.53,103.535,43200000.0
2008-08-20 23:48:00,103.54,103.545,103.53,103.53,21600000.0
2008-08-20 23:49:00,103.53,103.53,103.515,103.515,21600000.0
2008-08-20 23:50:00,103.52,103.54,103.52,103.53,43200000.0
2008-08-20 23:51:00,103.51,103.53,103.505,103.52,43200000.0
2008-08-20 23:52:00,103.515,103.53,103.505,103.51,75600000.0
2008-08-20 23:53:00,103.51,103.54,103.51,103.535,81000000.0
2008-08-20 23:54:00,103.54,103.54,103.525,103.53,43200000.0
2008-08-20 23:55:00,103.525,103.54,103.525,103.54,27000000.0
2008-08-20 23:56:00,103.535,103.54,103.53,103.53,21600000.0
2008-08-20 23:57:00,103.53,103.57,103.53,103.535,70200000.0
2008-08-20 23:58:00,103.535,103.55,103.525,103.545,108000000.0
2008-08-20 23:59:00,103.55,103.595,103.55,103.58,108000000.0
2008-08-21 00:01:00,103.58,103.58,103.57,103.57,10800000.0
2008-08-21 00:02:00,103.57,103.575,103.57,103.57,21600000.0
2008-08-21 00:03:00,103.57,103.57,103.565,103.565,21600000.0
2008-08-21 00:04:00,103.565,103.565,103.565,103.565,5400000.0
2008-08-21 00:05:00,103.56,103.56,103.55,103.55,81000000.0
2008-08-21 00:08:00,103.54,103.54,103.54,103.54,32400000.0
2008-08-21 00:09:00,103.54,103.545,103.505,103.525,86400000.0
2008-08-21 00:10:00,103.525,103.525,103.515,103.52,21600000.0
2008-08-21 00:11:00,103.525,103.525,103.52,103.525,27000000.0
2008-08-21 00:12:00,103.525,103.525,103.52,103.52,37800000.0
2008-08-21 00:13:00,103.52,103.52,103.515,103.52,71200000.0
2008-08-21 00:14:00,103.52,103.535,103.505,103.535,125200000.0
2008-08-21 00:15:00,103.54,103.54,103.52,103.535,86400000.0
2008-08-21 00:16:00,103.535,103.535,103.525,103.53,108000000.0
2008-08-21 00:17:00,103.525,103.525,103.515,103.515,10800000.0
2008-08-21 00:18:00,103.515,103.515,103.5,103.505,27000000.0
2008-08-21 00:19:00,103.505,103.525,103.505,103.515,91800000.0
2008-08-21 00:20:00,103.52,103.52,103.52,103.52,16200000.0
2008-08-21 00:21:00,103.52,103.525,103.51,103.51,27000000.0
2008-08-21 00:22:00,103.515,103.525,103.495,103.5,88500000.0
2008-08-21 00:23:00,103.5,103.515,103.5,103.515,54000000.0
2008-08-21 00:24:00,103.515,103.515,103.51,103.51,10800000.0
2008-08-21 00:27:00,103.51,103.52,103.51,103.52,32400000.0
2008-08-21 00:28:00,103.52,103.52,103.515,103.52,54000000.0
2008-08-21 00:29:00,103.53,103.53,103.53,103.53,86400000.0
2008-08-21 00:30:00,103.52,103.52,103.51,103.51,86400000.0
2008-08-21 00:31:00,103.51,103.51,103.505,103.505,11800000.0
2008-08-21 00:32:00,103.505,103.52,103.5,103.505,170700001.0
2008-08-21 00:33:00,103.515,103.525,103.51,103.525,102299999.0
2008-08-21 00:34:00,103.525,103.525,103.49,103.5,588199996.0
2008-08-21 00:35:00,103.5,103.5,103.495,103.5,41000000.0
2008-08-21 00:36:00,103.5,103.52,103.5,103.52,122600000.0
2008-08-21 00:37:00,103.52,103.52,103.51,103.52,44900000.0
2008-08-21 00:38:00,103.52,103.52,103.515,103.52,51600000.0
2008-08-21 00:39:00,103.515,103.525,103.515,103.515,29000000.0
2008-08-21 00:40:00,103.515,103.52,103.505,103.52,127700000.0
2008-08-21 00:41:00,103.52,103.52,103.52,103.52,33000000.0
2008-08-21 00:42:00,103.52,103.52,103.52,103.52,21000000.0
2008-08-21 00:43:00,103.52,103.52,103.52,103.52,12600000.0
2008-08-21 00:44:00,103.51,103.52,103.5,103.505,167200000.0
2008-08-21 00:45:00,103.51,103.51,103.505,103.505,10800000.0
2008-08-21 00:46:00,103.505,103.505,103.495,103.495,25600000.0
2008-08-21 00:47:00,103.495,103.505,103.495,103.505,23300000.0
2008-08-21 00:48:00,103.505,103.505,103.5,103.5,17200000.0
2008-08-21 00:49:00,103.5,103.5,103.495,103.495,11800000.0
2008-08-21 00:51:00,103.5,103.505,103.5,103.505,25700000.0
2008-08-21 00:53:00,103.515,103.515,103.505,103.505,15800000.0
2008-08-21 00:54:00,103.505,103.515,103.49,103.5,70900001.0
2008-08-21 00:55:00,103.5,103.51,103.5,103.51,58000000.0
2008-08-21 00:56:00,103.515,103.515,103.505,103.515,82500000.0
2008-08-21 00:57:00,103.515,103.525,103.505,103.51,81700000.0
2008-08-21 00:58:00,103.51,103.515,103.51,103.515,16200000.0
2008-08-21 00:59:00,103.51,103.52,103.51,103.515,28000000.0
2008-08-21 01:00:00,103.52,103.535,103.505,103.51,189800003.0
2008-08-21 01:01:00,103.515,103.515,103.505,103.515,70200000.0
2008-08-21 01:02:00,103.51,103.52,103.505,103.51,167200003.0
2008-08-21 01:04:00,103.51,103.515,103.505,103.51,121799999.0
2008-08-21 01:05:00,103.51,103.515,103.51,103.51,138600000.0
2008-08-21 01:06:00,103.51,103.51,103.49,103.49,155200001.0
2008-08-21 01:07:00,103.49,103.49,103.46,103.465,288899999.0
2008-08-21 01:08:00,103.46,103.485,103.45,103.47,396300000.0
2008-08-21 01:09:00,103.465,103.47,103.465,103.47,21600000.0
2008-08-21 01:10:00,103.465,103.475,103.465,103.47,32400001.0
2008-08-21 01:11:00,103.465,103.465,103.45,103.45,125100002.0
2008-08-21 01:12:00,103.45,103.465,103.45,103.46,266100000.0
2008-08-21 01:13:00,103.46,103.46,103.44,103.455,356099996.0
2008-08-21 01:14:00,103.46,103.465,103.45,103.46,94600000.0
2008-08-21 01:15:00,103.455,103.46,103.45,103.45,113100001.0
2008-08-21 01:16:00,103.455,103.46,103.455,103.455,31200000.0
2008-08-21 01:17:00,103.455,103.475,103.455,103.455,74700000.0
2008-08-21 01:18:00,103.46,103.46,103.44,103.445,52400000.0
2008-08-21 01:19:00,103.45,103.46,103.445,103.445,77100000.0
2008-08-21 01:20:00,103.45,103.46,103.45,103.455,51300000.0
2008-08-21 01:21:00,103.46,103.46,103.45,103.455,48400001.0
2008-08-21 01:22:00,103.455,103.46,103.44,103.44,221200004.0
2008-08-21 01:23:00,103.44,103.45,103.44,103.44,217500002.0
2008-08-21 01:25:00,103.44,103.45,103.44,103.445,81000000.0
2008-08-21 01:26:00,103.45,103.45,103.435,103.45,120299998.0
2008-08-21 01:27:00,103.45,103.46,103.445,103.46,79300000.0
2008-08-21 01:28:00,103.455,103.455,103.445,103.45,29800000.0
2008-08-21 01:29:00,103.45,103.465,103.445,103.455,176000002.0
2008-08-21 01:30:00,103.455,103.465,103.45,103.465,112499999.0
2008-08-21 01:31:00,103.465,103.465,103.455,103.46,22400000.0
2008-08-21 01:32:00,103.46,103.46,103.46,103.46,9600000.0
2008-08-21 01:33:00,103.46,103.47,103.46,103.46,68399998.0
2008-08-21 01:34:00,103.465,103.47,103.46,103.46,117799997.0
2008-08-21 01:35:00,103.46,103.47,103.445,103.445,79999999.0
2008-08-21 01:36:00,103.445,103.445,103.415,103.415,154700002.0
2008-08-21 01:38:00,103.42,103.42,103.415,103.42,87900002.0
2008-08-21 01:39:00,103.42,103.445,103.42,103.44,155200002.0
2008-08-21 01:40:00,103.44,103.44,103.44,103.44,53400000.0
2008-08-21 01:41:00,103.445,103.45,103.445,103.45,222800001.0
2008-08-21 01:42:00,103.45,103.46,103.45,103.46,18600000.0
2008-08-21 01:44:00,103.46,103.47,103.46,103.46,53400000.0
2008-08-21 01:45:00,103.465,103.47,103.46,103.46,112700000.0
2008-08-21 01:47:00,103.46,103.465,103.46,103.46,65500000.0
2008-08-21 01:48:00,103.46,103.465,103.45,103.465,201599999.0
2008-08-21 01:49:00,103.465,103.48,103.445,103.445,184100001.0
2008-08-21 01:50:00,103.445,103.455,103.44,103.455,280999999.0
2008-08-21 01:51:00,103.46,103.465,103.46,103.465,10800000.0
2008-08-21 01:52:00,103.48,103.48,103.455,103.455,70000000.0
2008-08-21 01:53:00,103.455,103.475,103.45,103.475,37400000.0
2008-08-21 01:54:00,103.475,103.48,103.44,103.44,161999999.0
2008-08-21 01:55:00,103.44,103.455,103.435,103.44,87200000.0
2008-08-21 01:56:00,103.44,103.485,103.435,103.485,212300000.0
2008-08-21 01:57:00,103.49,103.51,103.49,103.51,60700000.0
2008-08-21 01:58:00,103.51,103.51,103.49,103.495,183700000.0
2008-08-21 01:59:00,103.5,103.505,103.48,103.49,108000000.0
2008-08-21 02:00:00,103.49,103.49,103.47,103.49,163000001.0
2008-08-21 02:01:00,103.49,103.495,103.485,103.485,48600000.0
2008-08-21 02:02:00,103.48,103.485,103.475,103.475,70200000.0
2008-08-21 02:03:00,103.48,103.485,103.47,103.47,37800000.0
2008-08-21 02:04:00,103.465,103.465,103.45,103.455,103600000.0
2008-08-21 02:05:00,103.46,103.47,103.455,103.465,57200000.0
2008-08-21 02:06:00,103.465,103.465,103.425,103.43,326599999.0
2008-08-21 02:07:00,103.43,103.46,103.43,103.45,356300002.0
2008-08-21 02:08:00,103.45,103.45,103.425,103.43,118600000.0
2008-08-21 02:09:00,103.43,103.43,103.415,103.42,108800000.0
2008-08-21 02:10:00,103.42,103.445,103.42,103.43,142399999.0
2008-08-21 02:11:00,103.43,103.435,103.425,103.43,170000000.0
2008-08-21 02:12:00,103.43,103.435,103.43,103.435,88500000.0
2008-08-21 02:13:00,103.43,103.435,103.41,103.41,164300000.0
2008-08-21 02:14:00,103.41,103.43,103.41,103.425,214000000.0
2008-08-21 02:15:00,103.425,103.44,103.415,103.425,227300000.0
2008-08-21 02:16:00,103.425,103.445,103.4,103.445,245600000.0
2008-08-21 02:17:00,103.445,103.445,103.435,103.435,134100000.0
2008-08-21 02:18:00,103.435,103.44,103.405,103.42,282400000.0
2008-08-21 02:19:00,103.42,103.425,103.41,103.42,107400000.0
2008-08-21 02:20:00,103.425,103.435,103.42,103.425,93800000.0
2008-08-21 02:21:00,103.425,103.435,103.415,103.42,214700000.0
2008-08-21 02:22:00,103.415,103.415,103.415,103.415,19600000.0
2008-08-21 02:23:00,103.415,103.415,103.405,103.415,102900000.0
2008-08-21 02:24:00,103.415,103.415,103.4,103.4,103300000.0
2008-08-21 02:25:00,103.4,103.405,103.395,103.4,86300000.0
2008-08-21 02:26:00,103.395,103.41,103.395,103.41,254600000.0
2008-08-21 02:27:00,103.41,103.44,103.41,103.43,181200000.0
2008-08-21 02:28:00,103.44,103.45,103.43,103.43,186000000.0
2008-08-21 02:29:00,103.44,103.44,103.4,103.405,187800000.0
2008-08-21 02:30:00,103.405,103.405,103.33,103.38,423500000.0
2008-08-21 02:31:00,103.375,103.405,103.37,103.4,268200000.0
2008-08-21 02:32:00,103.4,103.405,103.39,103.405,93700000.0
2008-08-21 02:33:00,103.41,103.43,103.41,103.43,139800000.0
2008-08-21 02:34:00,103.425,103.48,103.425,103.48,258100000.0
2008-08-21 02:35:00,103.48,103.51,103.445,103.505,288700000.0
2008-08-21 02:36:00,103.505,103.515,103.495,103.505,198200000.0
2008-08-21 02:37:00,103.505,103.505,103.495,103.495,95400000.0
2008-08-21 02:38:00,103.495,103.495,103.485,103.485,60200000.0
2008-08-21 02:39:00,103.485,103.505,103.485,103.495,149000000.0
2008-08-21 02:40:00,103.5,103.505,103.495,103.5,97700000.0
2008-08-21 02:41:00,103.5,103.505,103.5,103.505,111700000.0
2008-08-21 02:42:00,103.51,103.515,103.475,103.495,459700000.0
2008-08-21 02:43:00,103.49,103.515,103.485,103.515,135100000.0
2008-08-21 02:44:00,103.51,103.515,103.505,103.51,55900000.0
2008-08-21 02:45:00,103.51,103.515,103.485,103.5,180500000.0
2008-08-21 02:46:00,103.505,103.505,103.49,103.49,157900000.0
2008-08-21 02:47:00,103.495,103.53,103.485,103.53,180600000.0
2008-08-21 02:48:00,103.54,103.54,103.5,103.51,158900000.0
2008-08-21 02:49:00,103.51,103.51,103.495,103.505,84000000.0
2008-08-21 02:50:00,103.505,103.505,103.49,103.495,136500000.0
2008-08-21 02:51:00,103.495,103.525,103.495,103.505,154700000.0
2008-08-21 02:52:00,103.51,103.52,103.505,103.515,99000000.0
2008-08-21 02:53:00,103.515,103.525,103.51,103.515,150000000.0
2008-08-21 02:54:00,103.51,103.55,103.505,103.525,219200000.0
2008-08-21 02:55:00,103.525,103.56,103.525,103.535,268600000.0
2008-08-21 02:56:00,103.535,103.585,103.525,103.57,204200000.0
2008-08-21 02:57:00,103.565,103.565,103.53,103.545,197700000.0
2008-08-21 02:58:00,103.56,103.56,103.545,103.56,108100000.0
2008-08-21 02:59:00,103.56,103.57,103.545,103.565,235200000.0
2008-08-21 03:00:00,103.56,103.565,103.515,103.515,189600000.0
2008-08-21 03:01:00,103.515,103.515,103.5,103.5,120600000.0
2008-08-21 03:02:00,103.505,103.51,103.47,103.49,294200000.0
2008-08-21 03:03:00,103.49,103.495,103.47,103.485,210700000.0
2008-08-21 03:04:00,103.485,103.485,103.465,103.47,209000000.0
2008-08-21 03:05:00,103.475,103.475,103.465,103.465,48000000.0
2008-08-21 03:06:00,103.465,103.475,103.465,103.465,230600000.0
2008-08-21 03:07:00,103.465,103.515,103.465,103.515,302600000.0
2008-08-21 03:08:00,103.51,103.52,103.485,103.5,258400000.0
2008-08-21 03:09:00,103.5,103.51,103.49,103.5,168100000.0
2008-08-21 03:10:00,103.505,103.515,103.495,103.505,175400000.0
2008-08-21 03:11:00,103.5,103.515,103.5,103.515,52200000.0
2008-08-21 03:12:00,103.515,103.52,103.505,103.51,80000000.0
2008-08-21 03:13:00,103.515,103.515,103.51,103.51,17300000.0
2008-08-21 03:14:00,103.515,103.525,103.515,103.515,38300000.0
2008-08-21 03:15:00,103.515,103.52,103.515,103.515,22700000.0
2008-08-21 03:16:00,103.515,103.52,103.51,103.51,28100000.0
2008-08-21 03:17:00,103.51,103.515,103.5,103.51,93100000.0
2008-08-21 03:18:00,103.51,103.51,103.5,103.5,19300000.0
2008-08-21 03:19:00,103.505,103.51,103.5,103.5,101600000.0
2008-08-21 03:20:00,103.5,103.5,103.47,103.475,273500000.0
2008-08-21 03:21:00,103.47,103.48,103.455,103.46,210600000.0
2008-08-21 03:22:00,103.46,103.48,103.45,103.48,153800000.0
2008-08-21 03:23:00,103.48,103.485,103.465,103.475,161300000.0
2008-08-21 03:24:00,103.475,103.49,103.475,103.485,72700000.0
2008-08-21 03:25:00,103.485,103.485,103.47,103.47,96000000.0
2008-08-21 03:26:00,103.465,103.47,103.46,103.465,228000000.0
2008-08-21 03:27:00,103.46,103.47,103.45,103.465,172600000.0
2008-08-21 03:28:00,103.47,103.48,103.465,103.47,147100000.0
2008-08-21 03:29:00,103.48,103.48,103.47,103.48,93700000.0
2008-08-21 03:30:00,103.48,103.48,103.45,103.455,224000000.0
2008-08-21 03:31:00,103.46,103.465,103.44,103.445,304000000.0
2008-08-21 03:32:00,103.445,103.45,103.435,103.44,147400000.0
2008-08-21 03:33:00,103.445,103.47,103.445,103.465,108700000.0
2008-08-21 03:34:00,103.465,103.465,103.42,103.435,217700000.0
2008-08-21 03:35:00,103.43,103.435,103.415,103.435,169700000.0
2008-08-21 03:36:00,103.435,103.465,103.435,103.455,61900000.0
2008-08-21 03:37:00,103.45,103.45,103.45,103.45,5400000.0
2008-08-21 03:38:00,103.445,103.475,103.445,103.475,66400000.0
2008-08-21 03:39:00,103.475,103.475,103.455,103.455,166900000.0
2008-08-21 03:40:00,103.465,103.465,103.435,103.435,67700000.0
2008-08-21 03:41:00,103.435,103.48,103.435,103.45,223100000.0
2008-08-21 03:42:00,103.45,103.475,103.45,103.47,182700000.0
2008-08-21 03:43:00,103.47,103.47,103.46,103.46,52200000.0
2008-08-21 03:44:00,103.46,103.46,103.45,103.45,96600000.0
2008-08-21 03:45:00,103.45,103.46,103.44,103.46,77400000.0
2008-08-21 03:46:00,103.46,103.46,103.435,103.44,147500000.0
2008-08-21 03:47:00,103.44,103.445,103.42,103.445,156400000.0
2008-08-21 03:48:00,103.445,103.45,103.43,103.45,43700000.0
2008-08-21 03:49:00,103.455,103.465,103.45,103.465,54500000.0
2008-08-21 03:50:00,103.465,103.465,103.465,103.465,21300000.0
2008-08-21 03:51:00,103.465,103.465,103.465,103.465,5400000.0
2008-08-21 03:52:00,103.475,103.48,103.47,103.47,124200000.0
2008-08-21 03:53:00,103.47,103.475,103.465,103.475,61600000.0
2008-08-21 03:54:00,103.47,103.515,103.47,103.495,83600000.0
2008-08-21 03:55:00,103.5,103.52,103.5,103.515,97100000.0
2008-08-21 03:56:00,103.52,103.54,103.51,103.54,71800000.0
2008-08-21 03:57:00,103.535,103.535,103.52,103.52,40600000.0
2008-08-21 03:58:00,103.52,103.52,103.52,103.52,5400000.0
2008-08-21 03:59:00,103.52,103.52,103.5,103.5,40900000.0
2008-08-21 04:00:00,103.5,103.5,103.495,103.495,19300000.0
2008-08-21 04:01:00,103.49,103.5,103.48,103.5,117300000.0
2008-08-21 04:02:00,103.5,103.5,103.47,103.47,285100000.0
2008-08-21 04:03:00,103.47,103.5,103.47,103.495,110100000.0
2008-08-21 04:04:00,103.495,103.5,103.485,103.5,59300000.0
2008-08-21 04:05:00,103.495,103.505,103.495,103.5,70100000.0
2008-08-21 04:06:00,103.495,103.495,103.495,103.495,5400000.0
2008-08-21 04:07:00,103.495,103.5,103.495,103.5,10800000.0
2008-08-21 04:08:00,103.5,103.515,103.5,103.51,114700000.0
2008-08-21 04:09:00,103.515,103.52,103.505,103.515,171100000.0
2008-08-21 04:10:00,103.515,103.52,103.505,103.505,168500000.0
2008-08-21 04:11:00,103.505,103.51,103.5,103.505,148600000.0
2008-08-21 04:12:00,103.5,103.515,103.5,103.505,114900000.0
2008-08-21 04:13:00,103.505,103.505,103.455,103.465,149100000.0
2008-08-21 04:14:00,103.47,103.485,103.47,103.485,26400000.0
2008-08-21 04:15:00,103.49,103.505,103.48,103.48,79800000.0
2008-08-21 04:16:00,103.48,103.485,103.47,103.485,73900000.0
2008-08-21 04:17:00,103.49,103.495,103.49,103.495,17600000.0
2008-08-21 04:18:00,103.495,103.505,103.485,103.505,70700000.0
2008-08-21 04:19:00,103.51,103.51,103.5,103.505,65600000.0
2008-08-21 04:20:00,103.5,103.505,103.495,103.505,58500000.0
2008-08-21 04:21:00,103.5,103.51,103.5,103.51,17600000.0
2008-08-21 04:22:00,103.515,103.56,103.51,103.545,104400000.0
2008-08-21 04:23:00,103.545,103.59,103.535,103.59,174300000.0
2008-08-21 04:24:00,103.59,103.6,103.59,103.6,194800000.0
2008-08-21 04:25:00,103.6,103.67,103.595,103.67,314500000.0
2008-08-21 04:26:00,103.67,103.67,103.645,103.655,288100000.0
2008-08-21 04:27:00,103.655,103.66,103.64,103.64,160500000.0
2008-08-21 04:28:00,103.64,103.64,103.61,103.615,134700000.0
2008-08-21 04:29:00,103.615,103.625,103.615,103.615,156600000.0
2008-08-21 04:30:00,103.62,103.625,103.59,103.61,235700000.0
2008-08-21 04:31:00,103.61,103.61,103.6,103.605,111600000.0
2008-08-21 04:32:00,103.6,103.605,103.595,103.595,24700000.0
2008-08-21 04:33:00,103.6,103.6,103.595,103.595,102500000.0
2008-08-21 04:34:00,103.595,103.595,103.575,103.575,241900000.0
2008-08-21 04:35:00,103.58,103.58,103.55,103.555,206600000.0
2008-08-21 04:36:00,103.555,103.56,103.52,103.52,292100000.0
2008-08-21 04:37:00,103.525,103.53,103.49,103.515,242500000.0
2008-08-21 04:38:00,103.515,103.53,103.515,103.525,129200000.0
2008-08-21 04:39:00,103.525,103.545,103.505,103.525,100500000.0
2008-08-21 04:40:00,103.525,103.545,103.525,103.53,38600000.0
2008-08-21 04:41:00,103.525,103.53,103.525,103.53,38600000.0
2008-08-21 04:42:00,103.525,103.54,103.52,103.535,93600000.0
2008-08-21 04:43:00,103.535,103.535,103.5,103.51,95400000.0
2008-08-21 04:44:00,103.51,103.525,103.5,103.515,162800000.0
2008-08-21 04:45:00,103.515,103.52,103.5,103.52,187700000.0
2008-08-21 04:46:00,103.52,103.535,103.515,103.535,33500000.0
2008-08-21 04:48:00,103.54,103.54,103.525,103.53,99900000.0
2008-08-21 04:49:00,103.525,103.53,103.515,103.52,60200000.0
2008-08-21 04:50:00,103.525,103.525,103.51,103.515,135800000.0
2008-08-21 04:51:00,103.515,103.53,103.515,103.52,45700000.0
2008-08-21 04:52:00,103.525,103.525,103.515,103.515,24700000.0
2008-08-21 04:53:00,103.515,103.515,103.515,103.515,28100000.0
2008-08-21 04:54:00,103.515,103.54,103.515,103.54,65000000.0
2008-08-21 04:55:00,103.54,103.54,103.53,103.54,10200000.0
2008-08-21 04:56:00,103.54,103.54,103.505,103.525,84300000.0
2008-08-21 04:57:00,103.52,103.52,103.52,103.52,28400000.0
2008-08-21 04:58:00,103.52,103.52,103.505,103.52,108200000.0
2008-08-21 04:59:00,103.525,103.53,103.525,103.525,10500000.0
2008-08-21 05:00:00,103.525,103.525,103.515,103.52,51100000.0
2008-08-21 05:01:00,103.52,103.52,103.51,103.515,49400000.0
2008-08-21 05:02:00,103.52,103.52,103.49,103.49,99100000.0
2008-08-21 05:03:00,103.49,103.495,103.49,103.495,104200000.0
2008-08-21 05:04:00,103.495,103.51,103.495,103.505,69600000.0
2008-08-21 05:05:00,103.505,103.505,103.49,103.49,67200000.0
2008-08-21 05:06:00,103.485,103.49,103.48,103.485,54800000.0
2008-08-21 05:07:00,103.49,103.49,103.48,103.49,81700000.0
2008-08-21 05:08:00,103.49,103.49,103.47,103.485,225200000.0
2008-08-21 05:09:00,103.485,103.525,103.48,103.515,231300000.0
2008-08-21 05:10:00,103.51,103.51,103.485,103.49,206200000.0
2008-08-21 05:11:00,103.495,103.495,103.475,103.48,247600000.0
2008-08-21 05:12:00,103.485,103.495,103.48,103.49,219700000.0
2008-08-21 05:13:00,103.49,103.505,103.49,103.505,57800000.0
2008-08-21 05:14:00,103.505,103.51,103.505,103.51,49500000.0
2008-08-21 05:15:00,103.51,103.515,103.51,103.515,99300000.0
2008-08-21 05:16:00,103.52,103.525,103.52,103.52,16300000.0
2008-08-21 05:17:00,103.52,103.52,103.5,103.5,79100000.0
2008-08-21 05:18:00,103.5,103.52,103.49,103.515,150100000.0
2008-08-21 05:19:00,103.515,103.515,103.505,103.505,56500000.0
2008-08-21 05:20:00,103.505,103.52,103.505,103.515,100700000.0
2008-08-21 05:21:00,103.515,103.53,103.515,103.525,62100000.0
2008-08-21 05:22:00,103.525,103.53,103.525,103.525,47400000.0
2008-08-21 05:23:00,103.525,103.53,103.515,103.515,92700000.0
2008-08-21 05:24:00,103.515,103.52,103.505,103.51,99000000.0
2008-08-21 05:25:00,103.51,103.52,103.51,103.515,25900000.0
2008-08-21 05:26:00,103.515,103.515,103.51,103.51,16200000.0
2008-08-21 05:27:00,103.51,103.515,103.51,103.51,28400000.0
2008-08-21 05:28:00,103.51,103.51,103.51,103.51,5400000.0
2008-08-21 05:30:00,103.515,103.545,103.515,103.515,191000000.0
2008-08-21 05:31:00,103.515,103.52,103.51,103.515,61900000.0
2008-08-21 05:32:00,103.51,103.52,103.51,103.52,24700000.0
2008-08-21 05:33:00,103.52,103.525,103.52,103.525,19300000.0
2008-08-21 05:34:00,103.525,103.525,103.525,103.525,5400000.0
2008-08-21 05:35:00,103.51,103.52,103.51,103.52,7100000.0
2008-08-21 05:37:00,103.525,103.53,103.525,103.53,7100000.0
2008-08-21 05:38:00,103.53,103.535,103.515,103.515,165500000.0
2008-08-21 05:39:00,103.515,103.52,103.515,103.52,21000000.0
2008-08-21 05:40:00,103.52,103.53,103.52,103.53,8500000.0
2008-08-21 05:41:00,103.53,103.535,103.53,103.535,8800000.0
2008-08-21 05:42:00,103.53,103.55,103.53,103.55,31800000.0
2008-08-21 05:43:00,103.555,103.555,103.535,103.535,71200000.0
2008-08-21 05:44:00,103.53,103.53,103.53,103.53,5400000.0
2008-08-21 05:45:00,103.54,103.56,103.535,103.56,19400000.0
2008-08-21 05:46:00,103.56,103.56,103.52,103.52,67700000.0
2008-08-21 05:47:00,103.52,103.52,103.51,103.51,109600000.0
2008-08-21 05:48:00,103.515,103.52,103.5,103.52,210100000.0
2008-08-21 05:49:00,103.52,103.525,103.52,103.525,38300000.0
2008-08-21 05:50:00,103.525,103.525,103.515,103.515,10500000.0
2008-08-21 05:51:00,103.515,103.515,103.505,103.51,40600000.0
2008-08-21 05:52:00,103.51,103.51,103.485,103.51,190900000.0
2008-08-21 05:53:00,103.51,103.515,103.51,103.515,35000000.0
2008-08-21 05:54:00,103.515,103.515,103.505,103.505,23000000.0
2008-08-21 05:55:00,103.505,103.51,103.495,103.5,126100000.0
2008-08-21 05:56:00,103.495,103.505,103.48,103.48,156800000.0
2008-08-21 05:57:00,103.485,103.485,103.475,103.48,175700000.0
2008-08-21 05:58:00,103.48,103.48,103.445,103.445,222200000.0
2008-08-21 05:59:00,103.445,103.47,103.445,103.455,97300000.0
2008-08-21 06:00:00,103.455,103.49,103.455,103.49,166200000.0
2008-08-21 06:01:00,103.49,103.49,103.475,103.475,69200000.0
2008-08-21 06:02:00,103.47,103.48,103.47,103.48,78100000.0
2008-08-21 06:03:00,103.48,103.48,103.48,103.48,8600000.0
2008-08-21 06:04:00,103.48,103.48,103.475,103.475,38400000.0
2008-08-21 06:05:00,103.47,103.47,103.445,103.445,48800000.0
2008-08-21 06:06:00,103.445,103.485,103.445,103.475,134100000.0
2008-08-21 06:07:00,103.48,103.48,103.48,103.48,76400000.0
2008-08-21 06:08:00,103.485,103.485,103.47,103.475,52600000.0
2008-08-21 06:09:00,103.48,103.49,103.48,103.485,51200000.0
2008-08-21 06:10:00,103.485,103.485,103.475,103.485,59400000.0
2008-08-21 06:11:00,103.48,103.48,103.45,103.46,101800000.0
2008-08-21 06:12:00,103.46,103.46,103.43,103.46,294100000.0
2008-08-21 06:13:00,103.46,103.465,103.445,103.465,225500000.0
2008-08-21 06:14:00,103.465,103.48,103.46,103.48,68400000.0
2008-08-21 06:15:00,103.48,103.48,103.45,103.475,332200000.0
2008-08-21 06:16:00,103.475,103.51,103.475,103.51,278600000.0
2008-08-21 06:17:00,103.51,103.515,103.49,103.515,155500000.0
2008-08-21 06:18:00,103.515,103.515,103.505,103.505,44800000.0
2008-08-21 06:19:00,103.505,103.51,103.5,103.51,60700000.0
2008-08-21 06:20:00,103.51,103.53,103.485,103.485,157500000.0
2008-08-21 06:21:00,103.485,103.49,103.47,103.48,71500000.0
2008-08-21 06:22:00,103.48,103.495,103.47,103.49,69200000.0
2008-08-21 06:23:00,103.49,103.5,103.49,103.495,31500000.0
2008-08-21 06:24:00,103.495,103.51,103.49,103.5,51300000.0
2008-08-21 06:25:00,103.5,103.505,103.495,103.5,64400000.0
2008-08-21 06:26:00,103.5,103.51,103.5,103.5,43400000.0
2008-08-21 06:27:00,103.505,103.505,103.5,103.5,8800000.0
2008-08-21 06:28:00,103.5,103.5,103.465,103.485,180500000.0
2008-08-21 06:29:00,103.48,103.48,103.46,103.465,129200000.0
2008-08-21 06:30:00,103.465,103.48,103.46,103.475,130300000.0
2008-08-21 06:31:00,103.48,103.485,103.475,103.485,26100000.0
2008-08-21 06:32:00,103.485,103.49,103.47,103.47,133700000.0
2008-08-21 06:33:00,103.47,103.495,103.47,103.495,54900000.0
2008-08-21 06:34:00,103.49,103.49,103.48,103.48,22700000.0
2008-08-21 06:35:00,103.485,103.5,103.47,103.48,205000000.0
2008-08-21 06:36:00,103.48,103.495,103.475,103.485,123000000.0
2008-08-21 06:37:00,103.49,103.495,103.49,103.495,6800000.0
2008-08-21 06:38:00,103.49,103.51,103.485,103.5,175700000.0
2008-08-21 06:39:00,103.505,103.51,103.495,103.5,89100000.0
2008-08-21 06:40:00,103.5,103.505,103.495,103.5,66400000.0
2008-08-21 06:41:00,103.505,103.505,103.495,103.5,36600000.0
2008-08-21 06:42:00,103.5,103.515,103.495,103.515,74900000.0
2008-08-21 06:43:00,103.515,103.515,103.505,103.515,15600000.0
2008-08-21 06:44:00,103.515,103.53,103.505,103.525,111500000.0
2008-08-21 06:45:00,103.525,103.55,103.525,103.545,64700000.0
2008-08-21 06:46:00,103.54,103.54,103.54,103.54,16200000.0
2008-08-21 06:47:00,103.54,103.555,103.54,103.555,35200000.0
2008-08-21 06:48:00,103.555,103.56,103.545,103.545,153000000.0
2008-08-21 06:49:00,103.54,103.54,103.54,103.54,10800000.0
2008-08-21 06:50:00,103.54,103.545,103.54,103.545,28400000.0
2008-08-21 06:51:00,103.545,103.545,103.52,103.52,130900000.0
2008-08-21 06:52:00,103.52,103.535,103.52,103.535,35200000.0
2008-08-21 06:53:00,103.535,103.545,103.52,103.52,61300000.0
2008-08-21 06:54:00,103.525,103.525,103.515,103.52,33200000.0
2008-08-21 06:56:00,103.525,103.525,103.5,103.5,98800000.0
2008-08-21 06:57:00,103.495,103.5,103.495,103.5,17600000.0
2008-08-21 06:58:00,103.5,103.51,103.49,103.495,113800000.0
2008-08-21 06:59:00,103.495,103.51,103.495,103.51,33200000.0
2008-08-21 07:00:00,103.505,103.52,103.5,103.52,85400000.0
2008-08-21 07:01:00,103.52,103.52,103.515,103.515,22400000.0
2008-08-21 07:02:00,103.515,103.515,103.505,103.505,45100000.0
2008-08-21 07:03:00,103.5,103.5,103.5,103.5,5400000.0
2008-08-21 07:04:00,103.5,103.505,103.5,103.505,8800000.0
2008-08-21 07:05:00,103.5,103.505,103.48,103.48,85400000.0
2008-08-21 07:06:00,103.48,103.485,103.45,103.45,105300000.0
2008-08-21 07:07:00,103.455,103.465,103.385,103.395,362600000.0
2008-08-21 07:08:00,103.395,103.405,103.355,103.365,277100000.0
2008-08-21 07:09:00,103.365,103.415,103.365,103.37,282500000.0
2008-08-21 07:10:00,103.365,103.385,103.355,103.385,80000000.0
2008-08-21 07:11:00,103.38,103.395,103.375,103.375,80300000.0
2008-08-21 07:12:00,103.375,103.385,103.355,103.385,191900000.0
2008-08-21 07:13:00,103.39,103.42,103.39,103.41,244600000.0
2008-08-21 07:14:00,103.41,103.41,103.39,103.405,165800000.0
2008-08-21 07:15:00,103.4,103.4,103.355,103.355,147000000.0
2008-08-21 07:16:00,103.365,103.39,103.325,103.36,565300000.0
2008-08-21 07:17:00,103.36,103.395,103.33,103.39,356000000.0
2008-08-21 07:18:00,103.385,103.42,103.385,103.41,213000000.0
2008-08-21 07:19:00,103.41,103.41,103.345,103.375,435700000.0
2008-08-21 07:20:00,103.375,103.375,103.33,103.34,394800000.0
2008-08-21 07:21:00,103.345,103.345,103.275,103.31,282300000.0
2008-08-21 07:22:00,103.31,103.325,103.285,103.3,263900000.0
2008-08-21 07:23:00,103.3,103.3,103.235,103.255,357800000.0
2008-08-21 07:24:00,103.25,103.265,103.21,103.23,404900000.0
2008-08-21 07:25:00,103.235,103.235,103.185,103.185,324000000.0
2008-08-21 07:26:00,103.185,103.195,103.105,103.11,491100000.0
2008-08-21 07:27:00,103.11,103.11,103.05,103.06,351800000.0
2008-08-21 07:28:00,103.06,103.095,103.035,103.095,277300000.0
2008-08-21 07:29:00,103.095,103.21,103.095,103.175,315400000.0
2008-08-21 07:30:00,103.175,103.185,103.155,103.16,255400000.0
2008-08-21 07:31:00,103.155,103.17,103.14,103.15,286800000.0
2008-08-21 07:32:00,103.155,103.16,103.13,103.15,269500000.0
2008-08-21 07:33:00,103.15,103.155,103.11,103.115,195000000.0
2008-08-21 07:34:00,103.12,103.14,103.095,103.13,370800000.0
2008-08-21 07:35:00,103.13,103.17,103.125,103.14,282700000.0
2008-08-21 07:36:00,103.14,103.14,103.09,103.1,285000000.0
2008-08-21 07:37:00,103.105,103.105,103.06,103.065,199500000.0
2008-08-21 07:38:00,103.065,103.095,103.065,103.09,96200000.0
2008-08-21 07:39:00,103.08,103.09,103.065,103.065,95300000.0
2008-08-21 07:40:00,103.065,103.085,103.06,103.07,116300000.0
2008-08-21 07:41:00,103.07,103.075,103.015,103.015,331300000.0
2008-08-21 07:42:00,103.015,103.015,102.98,102.995,204600000.0
2008-08-21 07:43:00,103.0,103.08,103.0,103.06,393600000.0
2008-08-21 07:44:00,103.065,103.07,103.045,103.045,234800000.0
2008-08-21 07:45:00,103.045,103.045,103.02,103.04,366600000.0
2008-08-21 07:46:00,103.045,103.09,103.04,103.09,345300000.0
2008-08-21 07:47:00,103.09,103.09,103.07,103.075,280800000.0
2008-08-21 07:48:00,103.075,103.095,103.065,103.095,154400000.0
2008-08-21 07:49:00,103.09,103.105,103.025,103.035,235100000.0
2008-08-21 07:50:00,103.04,103.045,103.0,103.0,222200000.0
2008-08-21 07:51:00,103.0,103.065,102.99,103.055,204100000.0
2008-08-21 07:52:00,103.06,103.06,103.055,103.055,10200000.0
2008-08-21 07:53:00,103.06,103.09,103.06,103.085,46800000.0
2008-08-21 07:54:00,103.09,103.105,103.045,103.07,433900000.0
2008-08-21 07:55:00,103.07,103.08,103.045,103.045,235400000.0
2008-08-21 07:56:00,103.045,103.055,103.045,103.055,168900000.0
2008-08-21 07:57:00,103.055,103.07,103.03,103.03,177400000.0
2008-08-21 07:58:00,103.03,103.03,103.0,103.015,165400000.0
2008-08-21 07:59:00,103.015,103.025,102.98,102.985,312700000.0
2008-08-21 08:00:00,102.995,102.995,102.885,102.92,427500000.0
2008-08-21 08:01:00,102.92,102.94,102.9,102.93,272800000.0
2008-08-21 08:02:00,102.925,102.94,102.915,102.915,158200000.0
2008-08-21 08:03:00,102.915,102.915,102.83,102.84,397900000.0
2008-08-21 08:04:00,102.835,102.9,102.835,102.89,351100000.0
2008-08-21 08:05:00,102.89,102.9,102.86,102.89,389400000.0
2008-08-21 08:06:00,102.89,102.94,102.865,102.92,364900000.0
2008-08-21 08:07:00,102.915,102.96,102.9,102.96,353700000.0
2008-08-21 08:08:00,102.96,102.98,102.935,102.975,290000000.0
2008-08-21 08:09:00,102.975,102.985,102.96,102.975,233200000.0
2008-08-21 08:10:00,102.98,102.98,102.955,102.98,360100000.0
2008-08-21 08:11:00,102.98,103.065,102.975,103.06,282900000.0
2008-08-21 08:12:00,103.055,103.07,103.045,103.06,328200000.0
2008-08-21 08:13:00,103.06,103.06,103.005,103.025,506600000.0
2008-08-21 08:14:00,103.025,103.035,102.995,103.015,544900000.0
2008-08-21 08:15:00,103.015,103.015,102.99,103.015,237900000.0
2008-08-21 08:16:00,103.015,103.025,102.97,102.975,315000000.0
2008-08-21 08:17:00,102.97,103.03,102.97,103.025,335000000.0
2008-08-21 08:18:00,103.025,103.03,103.01,103.01,266100000.0
2008-08-21 08:19:00,103.01,103.06,103.01,103.055,547500000.0
2008-08-21 08:20:00,103.06,103.075,103.035,103.065,384500000.0
2008-08-21 08:21:00,103.07,103.105,103.055,103.055,377500000.0
2008-08-21 08:22:00,103.055,103.06,103.0,103.0,558800000.0
2008-08-21 08:23:00,103.0,103.03,102.98,103.0,298700000.0
2008-08-21 08:24:00,103.0,103.0,102.89,102.89,936800008.0
2008-08-21 08:25:00,102.895,103.03,102.89,103.0,408800000.0
2008-08-21 08:26:00,103.0,103.025,102.97,102.99,425000000.0
2008-08-21 08:27:00,102.985,103.0,102.96,102.98,232700000.0
2008-08-21 08:28:00,102.98,103.03,102.965,103.015,330700000.0
2008-08-21 08:29:00,103.01,103.02,102.98,103.005,375300000.0
2008-08-21 08:30:00,103.005,103.03,102.985,103.0,597600000.0
2008-08-21 08:31:00,103.0,103.06,103.0,103.01,553600000.0
2008-08-21 08:32:00,103.01,103.03,102.99,102.995,439700000.0
2008-08-21 08:33:00,102.995,103.0,102.955,102.97,344900000.0
2008-08-21 08:34:00,102.965,102.98,102.945,102.965,152100000.0
2008-08-21 08:35:00,102.965,102.975,102.875,102.89,358100000.0
2008-08-21 08:36:00,102.885,102.905,102.865,102.89,393600000.0
2008-08-21 08:37:00,102.89,102.9,102.875,102.875,346400000.0
2008-08-21 08:38:00,102.875,102.89,102.84,102.84,301800000.0
2008-08-21 08:39:00,102.845,102.855,102.805,102.845,296400000.0
2008-08-21 08:40:00,102.855,102.865,102.75,102.76,429300000.0
2008-08-21 08:41:00,102.76,102.86,102.75,102.85,443800000.0
2008-08-21 08:42:00,102.86,102.87,102.805,102.825,237600000.0
2008-08-21 08:43:00,102.825,102.91,102.825,102.9,319400000.0
2008-08-21 08:44:00,102.9,102.94,102.875,102.915,353000000.0
2008-08-21 08:45:00,102.915,102.915,102.875,102.915,481900000.0
2008-08-21 08:46:00,102.91,102.915,102.845,102.86,449600000.0
2008-08-21 08:47:00,102.86,102.88,102.825,102.845,423500000.0
2008-08-21 08:48:00,102.845,102.855,102.83,102.845,306100000.0
2008-08-21 08:49:00,102.845,102.845,102.81,102.83,354700000.0
2008-08-21 08:50:00,102.83,102.85,102.815,102.84,149300000.0
2008-08-21 08:51:00,102.84,102.865,102.835,102.84,357200000.0
2008-08-21 08:52:00,102.84,102.86,102.815,102.82,264100000.0
2008-08-21 08:53:00,102.825,102.84,102.79,102.82,457900000.0
2008-08-21 08:54:00,102.825,102.84,102.805,102.815,156700000.0
2008-08-21 08:55:00,102.82,102.865,102.775,102.86,303100000.0
2008-08-21 08:56:00,102.86,102.88,102.83,102.86,387100000.0
2008-08-21 08:57:00,102.86,102.86,102.775,102.775,465300000.0
2008-08-21 08:58:00,102.78,102.815,102.77,102.795,204100000.0
2008-08-21 08:59:00,102.79,102.83,102.775,102.82,205300000.0
2008-08-21 09:00:00,102.825,102.84,102.82,102.83,189800000.0
2008-08-21 09:01:00,102.83,102.845,102.82,102.84,83900000.0
2008-08-21 09:02:00,102.85,102.865,102.845,102.855,244200000.0
2008-08-21 09:03:00,102.85,102.925,102.85,102.91,427200000.0
2008-08-21 09:04:00,102.915,102.925,102.89,102.915,566800000.0
2008-08-21 09:05:00,102.915,102.92,102.89,102.915,293799999.0
2008-08-21 09:06:00,102.92,102.93,102.89,102.915,249900000.0
2008-08-21 09:07:00,102.915,102.935,102.89,102.89,516000000.0
2008-08-21 09:08:00,102.895,102.98,102.895,102.97,624900000.0
2008-08-21 09:09:00,102.97,103.015,102.94,103.015,403800000.0
2008-08-21 09:10:00,103.015,103.015,102.94,102.94,119600000.0
2008-08-21 09:11:00,102.925,102.96,102.885,102.95,165100000.0
2008-08-21 09:12:00,102.955,102.955,102.915,102.94,152500000.0
2008-08-21 09:13:00,102.94,102.955,102.905,102.92,94300000.0
2008-08-21 09:14:00,102.92,102.94,102.915,102.94,123700000.0
2008-08-21 09:15:00,102.94,102.975,102.925,102.955,419400000.0
2008-08-21 09:16:00,102.955,102.955,102.93,102.93,240500000.0
2008-08-21 09:17:00,102.93,102.94,102.915,102.92,122500000.0
2008-08-21 09:18:00,102.92,102.935,102.91,102.925,152900000.0
2008-08-21 09:19:00,102.92,102.92,102.865,102.875,126300000.0
2008-08-21 09:20:00,102.875,102.96,102.85,102.925,280100000.0
2008-08-21 09:21:00,102.925,102.97,102.925,102.965,158000000.0
2008-08-21 09:22:00,102.97,102.975,102.955,102.96,384000000.0
2008-08-21 09:23:00,102.96,102.985,102.96,102.97,233900000.0
2008-08-21 09:24:00,102.97,102.97,102.92,102.92,184700000.0
2008-08-21 09:25:00,102.92,102.95,102.91,102.94,385600000.0
2008-08-21 09:26:00,102.94,102.94,102.91,102.92,257400000.0
2008-08-21 09:27:00,102.92,102.93,102.905,102.91,294100000.0
2008-08-21 09:28:00,102.91,102.925,102.91,102.92,167100000.0
2008-08-21 09:29:00,102.92,102.925,102.89,102.9,241600000.0
2008-08-21 09:30:00,102.905,102.925,102.885,102.89,162000000.0
2008-08-21 09:31:00,102.89,102.89,102.815,102.82,284200000.0
2008-08-21 09:32:00,102.82,102.86,102.82,102.855,508199999.0
2008-08-21 09:33:00,102.87,102.88,102.85,102.85,416800000.0
2008-08-21 09:34:00,102.85,102.855,102.83,102.85,372100000.0
2008-08-21 09:35:00,102.85,102.85,102.825,102.835,478600001.0
2008-08-21 09:36:00,102.84,102.87,102.82,102.825,354600000.0
2008-08-21 09:37:00,102.83,102.83,102.77,102.775,593300003.0
2008-08-21 09:38:00,102.775,102.82,102.775,102.81,578399999.0
2008-08-21 09:39:00,102.775,102.805,102.755,102.785,537699999.0
2008-08-21 09:40:00,102.785,102.795,102.775,102.785,192900000.0
2008-08-21 09:41:00,102.78,102.79,102.77,102.775,139600000.0
2008-08-21 09:42:00,102.775,102.79,102.765,102.79,160899999.0
2008-08-21 09:43:00,102.785,102.79,102.775,102.78,111800000.0
2008-08-21 09:44:00,102.78,102.81,102.77,102.805,162600001.0
2008-08-21 09:45:00,102.815,102.84,102.79,102.795,324599999.0
2008-08-21 09:46:00,102.795,102.825,102.785,102.795,255500000.0
2008-08-21 09:47:00,102.795,102.85,102.79,102.795,331700000.0
2008-08-21 09:48:00,102.795,102.815,102.79,102.79,209600000.0
2008-08-21 09:49:00,102.79,102.83,102.79,102.8,222800000.0
2008-08-21 09:50:00,102.8,102.81,102.78,102.805,355300002.0
2008-08-21 09:51:00,102.805,102.83,102.775,102.83,468600001.0
2008-08-21 09:52:00,102.83,102.875,102.82,102.865,227000000.0
2008-08-21 09:53:00,102.865,102.865,102.82,102.83,332100000.0
2008-08-21 09:54:00,102.83,102.855,102.82,102.855,295200000.0
2008-08-21 09:55:00,102.855,102.855,102.81,102.835,660399999.0
2008-08-21 09:56:00,102.835,102.87,102.835,102.855,299300000.0
2008-08-21 09:57:00,102.855,102.875,102.85,102.86,301000000.0
2008-08-21 09:58:00,102.86,102.865,102.85,102.855,293200000.0
2008-08-21 09:59:00,102.86,102.87,102.85,102.87,183000000.0
2008-08-21 10:00:00,102.87,102.935,102.845,102.915,308400000.0
2008-08-21 10:01:00,102.92,102.945,102.9,102.91,244400000.0
2008-08-21 10:02:00,102.905,102.92,102.875,102.915,446400000.0
2008-08-21 10:03:00,102.91,102.92,102.9,102.905,329100000.0
2008-08-21 10:04:00,102.905,102.92,102.89,102.905,368500000.0
2008-08-21 10:05:00,102.91,102.91,102.835,102.85,397200000.0
2008-08-21 10:06:00,102.85,102.855,102.845,102.855,113400000.0
2008-08-21 10:07:00,102.855,102.855,102.83,102.835,165400000.0
2008-08-21 10:08:00,102.83,102.845,102.825,102.835,92800000.0
2008-08-21 10:09:00,102.835,102.835,102.835,102.835,162100000.0
2008-08-21 10:10:00,102.835,102.835,102.825,102.835,244100000.0
2008-08-21 10:11:00,102.835,102.865,102.825,102.84,232500000.0
2008-08-21 10:12:00,102.835,102.845,102.815,102.835,185800000.0
2008-08-21 10:13:00,102.835,102.835,102.815,102.82,143400000.0
2008-08-21 10:14:00,102.825,102.865,102.815,102.815,237500000.0
2008-08-21 10:15:00,102.815,102.845,102.81,102.83,275000000.0
2008-08-21 10:16:00,102.83,102.855,102.83,102.855,212300000.0
2008-08-21 10:17:00,102.85,102.86,102.825,102.825,243600000.0
2008-08-21 10:18:00,102.825,102.845,102.825,102.825,221300000.0
2008-08-21 10:19:00,102.825,102.84,102.77,102.78,357399997.0
2008-08-21 10:20:00,102.78,102.835,102.78,102.835,180400000.0
2008-08-21 10:21:00,102.835,102.865,102.82,102.865,334300001.0
2008-08-21 10:22:00,102.86,102.88,102.855,102.875,304300000.0
2008-08-21 10:23:00,102.875,102.91,102.875,102.885,537000000.0
2008-08-21 10:24:00,102.885,102.895,102.885,102.885,474600000.0
2008-08-21 10:25:00,102.9,102.9,102.875,102.88,304800000.0
2008-08-21 10:26:00,102.88,102.885,102.835,102.84,379000000.0
2008-08-21 10:27:00,102.845,102.845,102.775,102.795,474900000.0
2008-08-21 10:28:00,102.795,102.8,102.755,102.78,526100000.0
2008-08-21 10:29:00,102.785,102.84,102.78,102.835,194200000.0
2008-08-21 10:30:00,102.835,102.87,102.825,102.83,236500000.0
2008-08-21 10:31:00,102.835,102.84,102.79,102.815,468700000.0
2008-08-21 10:32:00,102.815,102.82,102.725,102.74,589700000.0
2008-08-21 10:33:00,102.74,102.75,102.72,102.745,256400000.0
2008-08-21 10:34:00,102.745,102.755,102.72,102.73,339500000.0
2008-08-21 10:35:00,102.74,102.745,102.665,102.665,357300000.0
2008-08-21 10:36:00,102.68,102.73,102.64,102.695,365700000.0
2008-08-21 10:37:00,102.695,102.73,102.69,102.72,350900000.0
2008-08-21 10:38:00,102.72,102.74,102.72,102.73,228300000.0
2008-08-21 10:39:00,102.73,102.77,102.73,102.75,321100000.0
2008-08-21 10:40:00,102.75,102.755,102.73,102.73,312200000.0
2008-08-21 10:41:00,102.725,102.735,102.72,102.735,577499999.0
2008-08-21 10:42:00,102.735,102.735,102.715,102.73,186900000.0
2008-08-21 10:43:00,102.73,102.75,102.725,102.735,458400000.0
2008-08-21 10:44:00,102.735,102.785,102.715,102.765,463000000.0
2008-08-21 10:45:00,102.765,102.82,102.765,102.805,538900000.0
2008-08-21 10:46:00,102.8,102.82,102.775,102.815,425900000.0
2008-08-21 10:47:00,102.815,102.83,102.81,102.82,194000000.0
2008-08-21 10:48:00,102.82,102.87,102.82,102.86,422900000.0
2008-08-21 10:49:00,102.86,102.87,102.83,102.85,370500000.0
2008-08-21 10:50:00,102.85,102.87,102.825,102.84,376700000.0
2008-08-21 10:51:00,102.84,102.85,102.79,102.795,391600000.0
2008-08-21 10:52:00,102.795,102.82,102.785,102.785,153300000.0
2008-08-21 10:53:00,102.79,102.805,102.75,102.775,297100000.0
2008-08-21 10:54:00,102.775,102.79,102.77,102.77,296599998.0
2008-08-21 10:55:00,102.77,102.83,102.77,102.815,294900000.0
2008-08-21 10:56:00,102.81,102.845,102.81,102.845,282300000.0
2008-08-21 10:57:00,102.845,102.845,102.815,102.815,258900000.0
2008-08-21 10:58:00,102.815,102.84,102.805,102.835,448100000.0
2008-08-21 10:59:00,102.83,102.835,102.815,102.82,255200000.0
2008-08-21 11:00:00,102.82,102.83,102.78,102.795,396400000.0
2008-08-21 11:01:00,102.795,102.795,102.745,102.745,549100000.0
2008-08-21 11:02:00,102.745,102.745,102.66,102.705,796900000.0
2008-08-21 11:03:00,102.7,102.745,102.69,102.725,549400000.0
2008-08-21 11:04:00,102.725,102.75,102.72,102.725,544400000.0
2008-08-21 11:05:00,102.73,102.75,102.715,102.74,462700000.0
2008-08-21 11:06:00,102.74,102.785,102.735,102.785,100900000.0
2008-08-21 11:07:00,102.785,102.79,102.765,102.77,178500000.0
2008-08-21 11:08:00,102.77,102.84,102.77,102.835,334700000.0
2008-08-21 11:09:00,102.835,102.84,102.81,102.835,245400000.0
2008-08-21 11:10:00,102.84,102.84,102.795,102.815,548600000.0
2008-08-21 11:11:00,102.82,102.83,102.82,102.82,304100000.0
2008-08-21 11:12:00,102.82,102.87,102.82,102.86,238300000.0
2008-08-21 11:13:00,102.86,102.87,102.855,102.87,198200000.0
2008-08-21 11:14:00,102.87,102.895,102.86,102.895,187500000.0
2008-08-21 11:15:00,102.89,102.92,102.865,102.915,206600000.0
2008-08-21 11:16:00,102.915,102.965,102.87,102.95,351600000.0
2008-08-21 11:17:00,102.955,102.965,102.935,102.94,243400000.0
2008-08-21 11:18:00,102.94,102.94,102.885,102.885,335000000.0
2008-08-21 11:19:00,102.885,102.89,102.86,102.86,491600000.0
2008-08-21 11:20:00,102.865,102.865,102.825,102.825,373800000.0
2008-08-21 11:21:00,102.825,102.845,102.825,102.84,119300000.0
2008-08-21 11:22:00,102.84,102.865,102.84,102.845,241300000.0
2008-08-21 11:23:00,102.85,102.86,102.83,102.855,281300000.0
2008-08-21 11:24:00,102.855,102.855,102.84,102.84,99900000.0
2008-08-21 11:25:00,102.84,102.85,102.83,102.835,249700000.0
2008-08-21 11:26:00,102.84,102.84,102.79,102.79,276400000.0
2008-08-21 11:27:00,102.8,102.81,102.79,102.81,101200000.0
2008-08-21 11:28:00,102.81,102.85,102.8,102.845,197000000.0
2008-08-21 11:29:00,102.845,102.88,102.845,102.875,263700000.0
2008-08-21 11:30:00,102.875,102.875,102.86,102.865,143500000.0
2008-08-21 11:31:00,102.865,102.885,102.865,102.875,56400000.0
2008-08-21 11:32:00,102.875,102.875,102.865,102.865,141900000.0
2008-08-21 11:33:00,102.865,102.895,102.86,102.885,144500000.0
2008-08-21 11:34:00,102.885,102.885,102.85,102.86,215500000.0
2008-08-21 11:35:00,102.855,102.86,102.84,102.845,89500000.0
2008-08-21 11:36:00,102.84,102.84,102.815,102.82,285400000.0
2008-08-21 11:37:00,102.82,102.86,102.82,102.86,281399999.0
2008-08-21 11:38:00,102.865,102.88,102.865,102.88,104400000.0
2008-08-21 11:39:00,102.875,102.89,102.87,102.87,301900000.0
2008-08-21 11:40:00,102.87,102.9,102.86,102.875,341700000.0
2008-08-21 11:41:00,102.88,102.92,102.87,102.92,360200000.0
2008-08-21 11:42:00,102.93,102.93,102.885,102.885,208300000.0
2008-08-21 11:43:00,102.89,102.91,102.85,102.865,249600000.0
2008-08-21 11:44:00,102.87,102.87,102.835,102.84,142200000.0
2008-08-21 11:45:00,102.845,102.87,102.84,102.85,132600000.0
2008-08-21 11:46:00,102.85,102.87,102.815,102.82,123000000.0
2008-08-21 11:47:00,102.82,102.82,102.78,102.8,216100000.0
2008-08-21 11:48:00,102.795,102.8,102.765,102.785,298500000.0
2008-08-21 11:49:00,102.785,102.8,102.76,102.765,248900000.0
2008-08-21 11:50:00,102.76,102.775,102.725,102.735,318500001.0
2008-08-21 11:51:00,102.73,102.81,102.72,102.79,258800000.0
2008-08-21 11:52:00,102.8,102.835,102.79,102.83,87600000.0
2008-08-21 11:53:00,102.825,102.885,102.82,102.845,145800000.0
2008-08-21 11:54:00,102.845,102.845,102.8,102.82,101100000.0
2008-08-21 11:55:00,102.82,102.85,102.805,102.84,105100000.0
2008-08-21 11:56:00,102.835,102.85,102.825,102.845,161200001.0
2008-08-21 11:57:00,102.845,102.89,102.835,102.89,87600000.0
2008-08-21 11:58:00,102.89,102.89,102.82,102.82,185400000.0
2008-08-21 11:59:00,102.82,102.825,102.785,102.82,192200000.0
2008-08-21 12:00:00,102.82,102.82,102.795,102.805,60500000.0
2008-08-21 12:01:00,102.8,102.8,102.79,102.79,50500000.0
2008-08-21 12:02:00,102.79,102.79,102.765,102.77,144500000.0
2008-08-21 12:03:00,102.775,102.8,102.77,102.785,290000000.0
2008-08-21 12:04:00,102.78,102.805,102.76,102.785,289600000.0
2008-08-21 12:05:00,102.785,102.825,102.785,102.795,249900000.0
2008-08-21 12:06:00,102.79,102.82,102.785,102.815,181900000.0
2008-08-21 12:07:00,102.815,102.815,102.785,102.795,168800000.0
2008-08-21 12:08:00,102.79,102.8,102.765,102.795,215800000.0
2008-08-21 12:09:00,102.79,102.795,102.78,102.78,89200000.0
2008-08-21 12:10:00,102.78,102.795,102.77,102.785,151000000.0
2008-08-21 12:11:00,102.78,102.79,102.78,102.79,51300000.0
2008-08-21 12:12:00,102.795,102.825,102.795,102.82,115900000.0
2008-08-21 12:13:00,102.815,102.84,102.8,102.83,173500000.0
2008-08-21 12:14:00,102.825,102.84,102.82,102.83,273900000.0
2008-08-21 12:15:00,102.83,102.83,102.815,102.815,167300000.0
2008-08-21 12:16:00,102.815,102.82,102.815,102.815,83100000.0
2008-08-21 12:17:00,102.815,102.84,102.805,102.81,257000000.0
2008-08-21 12:18:00,102.81,102.81,102.79,102.79,76000000.0
2008-08-21 12:19:00,102.79,102.85,102.79,102.85,65000000.0
2008-08-21 12:20:00,102.845,102.885,102.845,102.865,67000000.0
2008-08-21 12:21:00,102.865,102.875,102.865,102.87,124800000.0
2008-08-21 12:22:00,102.865,102.875,102.855,102.865,185000000.0
2008-08-21 12:23:00,102.87,102.89,102.865,102.885,95300000.0
2008-08-21 12:24:00,102.885,102.91,102.88,102.885,134100000.0
2008-08-21 12:25:00,102.895,102.92,102.87,102.915,126700000.0
2008-08-21 12:26:00,102.915,102.95,102.91,102.925,98000000.0
2008-08-21 12:27:00,102.925,102.925,102.915,102.915,40300000.0
2008-08-21 12:28:00,102.91,102.935,102.905,102.93,161100000.0
2008-08-21 12:29:00,102.93,102.93,102.91,102.915,143100000.0
2008-08-21 12:30:00,102.91,102.915,102.875,102.88,300200000.0
2008-08-21 12:31:00,102.88,102.89,102.86,102.86,261400000.0
2008-08-21 12:32:00,102.86,102.88,102.855,102.875,222000000.0
2008-08-21 12:33:00,102.875,102.89,102.855,102.855,291100000.0
2008-08-21 12:34:00,102.86,102.88,102.84,102.855,296800000.0
2008-08-21 12:35:00,102.86,102.88,102.835,102.865,201400000.0
2008-08-21 12:36:00,102.865,102.915,102.835,102.915,167700000.0
2008-08-21 12:37:00,102.915,102.915,102.86,102.86,276900000.0
2008-08-21 12:38:00,102.86,102.885,102.84,102.84,220100000.0
2008-08-21 12:39:00,102.85,102.85,102.805,102.815,457900000.0
2008-08-21 12:40:00,102.815,102.835,102.78,102.805,401100000.0
2008-08-21 12:41:00,102.805,102.835,102.79,102.82,224200000.0
2008-08-21 12:42:00,102.815,102.825,102.795,102.82,223100000.0
2008-08-21 12:43:00,102.815,102.825,102.81,102.825,112600000.0
2008-08-21 12:44:00,102.825,102.845,102.825,102.845,184800000.0
2008-08-21 12:45:00,102.845,102.885,102.835,102.88,242500000.0
2008-08-21 12:46:00,102.885,102.915,102.88,102.895,367499999.0
2008-08-21 12:47:00,102.905,102.955,102.9,102.955,254400000.0
2008-08-21 12:48:00,102.965,102.965,102.83,102.83,460600000.0
2008-08-21 12:49:00,102.84,102.84,102.78,102.825,343800000.0
2008-08-21 12:50:00,102.825,102.855,102.79,102.8,506200000.0
2008-08-21 12:51:00,102.8,102.825,102.77,102.82,593199999.0
2008-08-21 12:52:00,102.82,102.84,102.82,102.825,88000000.0
2008-08-21 12:53:00,102.825,102.83,102.8,102.8,413999997.0
2008-08-21 12:54:00,102.8,102.835,102.795,102.825,399499999.0
2008-08-21 12:55:00,102.83,102.83,102.77,102.775,359200000.0
2008-08-21 12:56:00,102.77,102.8,102.72,102.775,377500000.0
2008-08-21 12:57:00,102.775,102.785,102.69,102.715,363900000.0
2008-08-21 12:58:00,102.715,102.805,102.695,102.735,383800000.0
2008-08-21 12:59:00,102.73,102.76,102.585,102.63,154200000.0
2008-08-21 13:00:00,102.645,102.725,102.49,102.705,306400000.0
2008-08-21 13:01:00,102.71,102.73,102.7,102.715,366400000.0
2008-08-21 13:02:00,102.715,102.81,102.71,102.735,416100000.0
2008-08-21 13:03:00,102.73,102.755,102.69,102.7,497300000.0
2008-08-21 13:04:00,102.7,102.72,102.695,102.71,442800000.0
2008-08-21 13:05:00,102.71,102.785,102.705,102.78,323400000.0
2008-08-21 13:06:00,102.775,102.775,102.73,102.76,177300000.0
2008-08-21 13:07:00,102.755,102.755,102.73,102.75,339000000.0
2008-08-21 13:08:00,102.75,102.765,102.735,102.745,490100000.0
2008-08-21 13:09:00,102.745,102.76,102.695,102.725,299100000.0
2008-08-21 13:10:00,102.725,102.735,102.685,102.695,246900000.0
2008-08-21 13:11:00,102.69,102.69,102.66,102.685,224900000.0
2008-08-21 13:12:00,102.69,102.725,102.685,102.705,184500000.0
2008-08-21 13:13:00,102.705,102.75,102.695,102.74,231700000.0
2008-08-21 13:14:00,102.74,102.75,102.72,102.73,150500000.0
2008-08-21 13:15:00,102.73,102.75,102.73,102.745,87800000.0
2008-08-21 13:16:00,102.745,102.75,102.725,102.73,245200000.0
2008-08-21 13:17:00,102.735,102.75,102.73,102.75,187600000.0
2008-08-21 13:18:00,102.74,102.74,102.695,102.72,312800000.0
2008-08-21 13:19:00,102.72,102.77,102.695,102.715,433400000.0
2008-08-21 13:20:00,102.715,102.77,102.71,102.74,398300000.0
2008-08-21 13:21:00,102.74,102.765,102.74,102.76,183300000.0
2008-08-21 13:22:00,102.76,102.815,102.755,102.81,379300000.0
2008-08-21 13:23:00,102.81,102.825,102.76,102.78,496400001.0
2008-08-21 13:24:00,102.78,102.87,102.775,102.85,732699999.0
2008-08-21 13:25:00,102.85,102.86,102.77,102.79,760800001.0
2008-08-21 13:26:00,102.79,102.805,102.77,102.795,508200001.0
2008-08-21 13:27:00,102.795,102.805,102.765,102.775,552400000.0
2008-08-21 13:28:00,102.77,102.77,102.73,102.735,190300000.0
2008-08-21 13:29:00,102.735,102.755,102.725,102.745,175800000.0
2008-08-21 13:30:00,102.75,102.79,102.735,102.77,472100000.0
2008-08-21 13:31:00,102.775,102.78,102.755,102.77,457000000.0
2008-08-21 13:32:00,102.77,102.79,102.77,102.785,170000000.0
2008-08-21 13:33:00,102.785,102.795,102.765,102.78,246600000.0
2008-08-21 13:34:00,102.78,102.785,102.765,102.785,176300000.0
2008-08-21 13:35:00,102.785,102.79,102.775,102.785,134000000.0
2008-08-21 13:36:00,102.79,102.79,102.75,102.765,154000000.0
2008-08-21 13:37:00,102.775,102.81,102.76,102.795,398500000.0
2008-08-21 13:38:00,102.795,102.805,102.785,102.785,110900000.0
2008-08-21 13:39:00,102.785,102.79,102.755,102.775,254800000.0
2008-08-21 13:40:00,102.775,102.855,102.77,102.855,375300000.0
2008-08-21 13:41:00,102.85,102.855,102.77,102.785,538500000.0
2008-08-21 13:42:00,102.785,102.85,102.755,102.84,506000000.0
2008-08-21 13:43:00,102.845,102.925,102.84,102.91,372400000.0
2008-08-21 13:44:00,102.905,102.92,102.85,102.86,503600000.0
2008-08-21 13:45:00,102.86,102.88,102.845,102.845,665700000.0
2008-08-21 13:46:00,102.84,102.85,102.775,102.8,758700000.0
2008-08-21 13:47:00,102.8,102.81,102.75,102.77,557500000.0
2008-08-21 13:48:00,102.77,102.82,102.77,102.77,455300000.0
2008-08-21 13:49:00,102.77,102.77,102.67,102.72,569800000.0
2008-08-21 13:50:00,102.72,102.725,102.665,102.69,555200000.0
2008-08-21 13:51:00,102.69,102.7,102.68,102.685,241000000.0
2008-08-21 13:52:00,102.685,102.7,102.635,102.695,343200000.0
2008-08-21 13:53:00,102.695,102.72,102.685,102.705,346700000.0
2008-08-21 13:54:00,102.695,102.71,102.67,102.695,279100000.0
2008-08-21 13:55:00,102.695,102.71,102.66,102.7,407200000.0
2008-08-21 13:56:00,102.7,102.735,102.68,102.725,278600000.0
2008-08-21 13:57:00,102.725,102.73,102.705,102.725,238100000.0
2008-08-21 13:58:00,102.725,102.735,102.705,102.715,323100000.0
2008-08-21 13:59:00,102.715,102.755,102.715,102.755,481200000.0
2008-08-21 14:00:00,102.755,102.77,102.715,102.715,348500001.0
2008-08-21 14:01:00,102.715,102.74,102.685,102.685,586200000.0
2008-08-21 14:02:00,102.685,102.7,102.67,102.685,494899996.0
2008-08-21 14:03:00,102.685,102.7,102.665,102.67,403599999.0
2008-08-21 14:04:00,102.67,102.69,102.655,102.67,443000001.0
2008-08-21 14:05:00,102.67,102.725,102.67,102.705,526799999.0
2008-08-21 14:06:00,102.705,102.745,102.705,102.725,366599999.0
2008-08-21 14:07:00,102.725,102.735,102.705,102.71,485900000.0
2008-08-21 14:08:00,102.715,102.72,102.675,102.72,242100000.0
2008-08-21 14:09:00,102.725,102.735,102.715,102.73,231700000.0
2008-08-21 14:10:00,102.73,102.735,102.72,102.73,141400000.0
2008-08-21 14:11:00,102.725,102.74,102.715,102.74,278300000.0
2008-08-21 14:12:00,102.74,102.745,102.685,102.7,365199999.0
2008-08-21 14:13:00,102.7,102.735,102.655,102.73,528500000.0
2008-08-21 14:14:00,102.725,102.79,102.72,102.775,596900000.0
2008-08-21 14:15:00,102.78,102.825,102.775,102.82,219700000.0
2008-08-21 14:16:00,102.82,102.84,102.795,102.82,366500000.0
2008-08-21 14:17:00,102.82,102.825,102.795,102.8,430300000.0
2008-08-21 14:18:00,102.8,102.825,102.79,102.82,212500000.0
2008-08-21 14:19:00,102.82,102.82,102.77,102.785,336100000.0
2008-08-21 14:20:00,102.785,102.805,102.75,102.805,601400000.0
2008-08-21 14:21:00,102.795,102.8,102.74,102.745,375000000.0
2008-08-21 14:22:00,102.75,102.75,102.715,102.74,336100000.0
2008-08-21 14:23:00,102.74,102.795,102.74,102.79,204900000.0
2008-08-21 14:24:00,102.79,102.79,102.765,102.765,385900000.0
2008-08-21 14:25:00,102.765,102.795,102.765,102.775,420100000.0
2008-08-21 14:26:00,102.775,102.82,102.775,102.795,168200000.0
2008-08-21 14:27:00,102.795,102.81,102.77,102.785,241300000.0
2008-08-21 14:28:00,102.77,102.8,102.77,102.8,149500000.0
2008-08-21 14:29:00,102.8,102.805,102.775,102.8,158500000.0
2008-08-21 14:30:00,102.795,102.8,102.72,102.745,538300000.0
2008-08-21 14:31:00,102.745,102.78,102.635,102.64,707700000.0
2008-08-21 14:32:00,102.64,102.745,102.64,102.735,483300000.0
2008-08-21 14:33:00,102.735,102.74,102.7,102.72,252500000.0
2008-08-21 14:34:00,102.72,102.725,102.675,102.695,390200000.0
2008-08-21 14:35:00,102.695,102.7,102.68,102.69,140600000.0
2008-08-21 14:36:00,102.69,102.695,102.665,102.665,444700000.0
2008-08-21 14:37:00,102.665,102.73,102.66,102.66,577200000.0
2008-08-21 14:38:00,102.665,102.68,102.655,102.675,244600000.0
2008-08-21 14:39:00,102.675,102.705,102.67,102.7,306500000.0
2008-08-21 14:40:00,102.7,102.715,102.7,102.7,188000000.0
2008-08-21 14:41:00,102.7,102.705,102.645,102.675,403800000.0
2008-08-21 14:42:00,102.675,102.7,102.67,102.68,326400000.0
2008-08-21 14:43:00,102.68,102.7,102.65,102.66,431500000.0
2008-08-21 14:44:00,102.65,102.67,102.63,102.67,365700000.0
2008-08-21 14:45:00,102.665,102.685,102.64,102.685,444700000.0
2008-08-21 14:46:00,102.68,102.695,102.655,102.665,359800000.0
2008-08-21 14:47:00,102.665,102.72,102.66,102.675,506000000.0
2008-08-21 14:48:00,102.68,102.725,102.655,102.715,421100000.0
2008-08-21 14:49:00,102.715,102.715,102.685,102.685,368300000.0
2008-08-21 14:50:00,102.685,102.685,102.64,102.66,539399999.0
2008-08-21 14:51:00,102.66,102.7,102.655,102.685,537400000.0
2008-08-21 14:52:00,102.7,102.76,102.69,102.745,470300000.0
2008-08-21 14:53:00,102.745,102.78,102.73,102.755,485400000.0
2008-08-21 14:54:00,102.745,102.755,102.7,102.71,755199998.0
2008-08-21 14:55:00,102.71,102.75,102.69,102.735,563099999.0
2008-08-21 14:56:00,102.75,102.795,102.735,102.79,565300000.0
2008-08-21 14:57:00,102.79,102.805,102.74,102.74,511299999.0
2008-08-21 14:58:00,102.735,102.795,102.73,102.77,283900001.0
2008-08-21 14:59:00,102.77,102.77,102.71,102.73,375199999.0
2008-08-21 15:00:00,102.73,102.77,102.72,102.76,449700000.0
2008-08-21 15:01:00,102.76,102.78,102.72,102.75,545300000.0
2008-08-21 15:02:00,102.755,102.79,102.72,102.775,390000000.0
2008-08-21 15:03:00,102.775,102.825,102.775,102.795,404300000.0
2008-08-21 15:04:00,102.795,102.85,102.795,102.81,305399998.0
2008-08-21 15:05:00,102.81,102.85,102.81,102.85,201600000.0
2008-08-21 15:06:00,102.85,102.885,102.825,102.88,380099999.0
2008-08-21 15:07:00,102.875,102.875,102.81,102.83,509699999.0
2008-08-21 15:08:00,102.83,102.87,102.825,102.87,190700000.0
2008-08-21 15:09:00,102.87,102.9,102.84,102.87,398600000.0
2008-08-21 15:10:00,102.87,102.89,102.85,102.86,399100000.0
2008-08-21 15:11:00,102.86,102.88,102.85,102.875,263699999.0
2008-08-21 15:12:00,102.875,102.89,102.85,102.87,331499999.0
2008-08-21 15:13:00,102.87,102.91,102.87,102.88,285900000.0
2008-08-21 15:14:00,102.88,102.9,102.835,102.88,347500000.0
2008-08-21 15:15:00,102.88,102.88,102.845,102.855,211200000.0
2008-08-21 15:16:00,102.85,102.88,102.845,102.85,402600000.0
2008-08-21 15:17:00,102.85,102.86,102.84,102.855,189700000.0
2008-08-21 15:18:00,102.855,102.885,102.845,102.885,241300000.0
2008-08-21 15:19:00,102.885,102.93,102.88,102.915,219400000.0
2008-08-21 15:20:00,102.915,102.93,102.885,102.895,256200000.0
2008-08-21 15:21:00,102.895,102.925,102.885,102.92,365000000.0
2008-08-21 15:22:00,102.92,102.985,102.91,102.94,575200000.0
2008-08-21 15:23:00,102.94,102.95,102.91,102.93,439300000.0
2008-08-21 15:24:00,102.93,102.965,102.93,102.93,318200000.0
2008-08-21 15:25:00,102.93,102.95,102.925,102.94,230900000.0
2008-08-21 15:26:00,102.94,102.97,102.935,102.955,353200000.0
2008-08-21 15:27:00,102.955,102.955,102.925,102.945,202900000.0
2008-08-21 15:28:00,102.935,102.96,102.92,102.96,144400000.0
2008-08-21 15:29:00,102.96,102.965,102.9,102.91,368500000.0
2008-08-21 15:30:00,102.91,102.965,102.9,102.91,482700000.0
2008-08-21 15:31:00,102.91,102.98,102.91,102.98,433900002.0
2008-08-21 15:32:00,102.98,102.98,102.89,102.89,412400000.0
2008-08-21 15:33:00,102.89,102.91,102.86,102.885,437800000.0
2008-08-21 15:34:00,102.89,102.98,102.89,102.97,403300000.0
2008-08-21 15:35:00,102.98,102.985,102.93,102.93,325400000.0
2008-08-21 15:36:00,102.935,103.01,102.93,103.01,343700000.0
2008-08-21 15:37:00,102.99,103.01,102.97,102.995,635500000.0
2008-08-21 15:38:00,103.0,103.07,102.98,103.065,524100000.0
2008-08-21 15:39:00,103.065,103.1,103.05,103.08,404100000.0
2008-08-21 15:40:00,103.08,103.12,103.045,103.065,570600001.0
2008-08-21 15:41:00,103.065,103.07,103.035,103.05,247500000.0
2008-08-21 15:42:00,103.05,103.09,102.995,103.015,614700000.0
2008-08-21 15:43:00,103.02,103.05,103.0,103.03,721900002.0
2008-08-21 15:44:00,103.03,103.06,103.015,103.06,522000000.0
2008-08-21 15:45:00,103.05,103.08,103.045,103.07,630600000.0
2008-08-21 15:46:00,103.07,103.13,103.065,103.105,512300001.0
2008-08-21 15:47:00,103.11,103.145,103.09,103.145,525700000.0
2008-08-21 15:48:00,103.14,103.14,103.095,103.105,565000000.0
2008-08-21 15:49:00,103.1,103.11,103.055,103.07,955800001.0
2008-08-21 15:50:00,103.065,103.105,103.06,103.105,656100002.0
2008-08-21 15:51:00,103.105,103.13,103.08,103.08,671400000.0
2008-08-21 15:52:00,103.08,103.115,103.05,103.11,767600001.0
2008-08-21 15:53:00,103.11,103.175,103.11,103.175,737900000.0
2008-08-21 15:54:00,103.175,103.19,103.15,103.19,818300000.0
2008-08-21 15:55:00,103.19,103.19,103.07,103.14,581600000.0
2008-08-21 15:56:00,103.14,103.215,103.13,103.175,419300000.0
2008-08-21 15:57:00,103.165,103.22,103.165,103.205,263500000.0
2008-08-21 15:58:00,103.205,103.235,103.185,103.22,209000000.0
2008-08-21 15:59:00,103.22,103.225,103.1,103.17,216600000.0
2008-08-21 16:00:00,103.17,103.17,103.115,103.17,348300000.0
2008-08-21 16:01:00,103.165,103.2,103.14,103.14,471000000.0
2008-08-21 16:02:00,103.14,103.19,103.14,103.17,403200002.0
2008-08-21 16:03:00,103.175,103.205,103.1,103.16,660200000.0
2008-08-21 16:04:00,103.16,103.17,103.14,103.14,528900000.0
2008-08-21 16:05:00,103.14,103.16,103.1,103.125,628700000.0
2008-08-21 16:06:00,103.13,103.15,103.095,103.095,526900000.0
2008-08-21 16:07:00,103.09,103.09,103.04,103.04,441100000.0
2008-08-21 16:08:00,103.04,103.065,103.035,103.035,203000000.0
2008-08-21 16:09:00,103.035,103.05,103.02,103.035,431800000.0
2008-08-21 16:10:00,103.03,103.195,103.01,103.18,489800000.0
2008-08-21 16:11:00,103.18,103.28,103.16,103.22,630100000.0
2008-08-21 16:12:00,103.21,103.27,103.2,103.215,752900000.0
2008-08-21 16:13:00,103.215,103.25,103.19,103.24,498500000.0
2008-08-21 16:14:00,103.245,103.275,103.18,103.185,668700000.0
2008-08-21 16:15:00,103.19,103.19,103.155,103.16,647600000.0
2008-08-21 16:16:00,103.16,103.2,103.155,103.18,552200000.0
2008-08-21 16:17:00,103.18,103.245,103.145,103.235,607300000.0
2008-08-21 16:18:00,103.235,103.26,103.215,103.25,526900000.0
2008-08-21 16:19:00,103.25,103.31,103.225,103.24,447100000.0
2008-08-21 16:20:00,103.235,103.295,103.23,103.275,492600001.0
2008-08-21 16:21:00,103.28,103.34,103.275,103.335,256000000.0
2008-08-21 16:22:00,103.335,103.385,103.335,103.355,409500000.0
2008-08-21 16:23:00,103.355,103.385,103.325,103.325,337400000.0
2008-08-21 16:24:00,103.325,103.335,103.295,103.31,524500000.0
2008-08-21 16:25:00,103.31,103.34,103.305,103.33,456100000.0
2008-08-21 16:26:00,103.34,103.345,103.32,103.34,401900000.0
2008-08-21 16:27:00,103.34,103.42,103.34,103.405,383100000.0
2008-08-21 16:28:00,103.405,103.41,103.37,103.38,563600000.0
2008-08-21 16:29:00,103.39,103.405,103.35,103.385,398299998.0
2008-08-21 16:30:00,103.385,103.385,103.34,103.36,407700000.0
2008-08-21 16:31:00,103.36,103.37,103.305,103.34,474600000.0
2008-08-21 16:32:00,103.34,103.41,103.335,103.385,564300000.0
2008-08-21 16:33:00,103.385,103.385,103.35,103.37,358200000.0
2008-08-21 16:34:00,103.375,103.39,103.355,103.355,441400000.0
2008-08-21 16:35:00,103.355,103.395,103.33,103.37,437000000.0
2008-08-21 16:36:00,103.37,103.385,103.345,103.36,562800000.0
2008-08-21 16:37:00,103.36,103.36,103.33,103.36,453000000.0
2008-08-21 16:38:00,103.355,103.405,103.34,103.395,549500000.0
2008-08-21 16:39:00,103.395,103.4,103.375,103.39,482600000.0
2008-08-21 16:40:00,103.39,103.425,103.38,103.4,469300000.0
2008-08-21 16:41:00,103.4,103.43,103.39,103.395,371700000.0
2008-08-21 16:42:00,103.405,103.435,103.38,103.425,772900000.0
2008-08-21 16:43:00,103.425,103.43,103.37,103.41,677000000.0
2008-08-21 16:44:00,103.41,103.42,103.375,103.4,719300000.0
2008-08-21 16:45:00,103.4,103.48,103.4,103.43,586300000.0
2008-08-21 16:46:00,103.44,103.45,103.395,103.395,571500000.0
2008-08-21 16:47:00,103.385,103.445,103.385,103.42,301000000.0
2008-08-21 16:48:00,103.42,103.435,103.39,103.41,746500000.0
2008-08-21 16:49:00,103.41,103.425,103.4,103.405,435200000.0
2008-08-21 16:50:00,103.41,103.42,103.36,103.375,660000000.0
2008-08-21 16:51:00,103.375,103.395,103.36,103.39,557300000.0
2008-08-21 16:52:00,103.385,103.405,103.38,103.395,665200000.0
2008-08-21 16:53:00,103.395,103.4,103.365,103.395,717500000.0
2008-08-21 16:54:00,103.395,103.42,103.395,103.405,428400000.0
2008-08-21 16:55:00,103.405,103.45,103.395,103.45,572500000.0
2008-08-21 16:56:00,103.445,103.475,103.425,103.475,671000000.0
2008-08-21 16:57:00,103.48,103.52,103.47,103.49,528800000.0
2008-08-21 16:58:00,103.49,103.51,103.47,103.475,456100000.0
2008-08-21 16:59:00,103.475,103.64,103.465,103.61,310800000.0
2008-08-21 17:00:00,103.605,103.61,103.505,103.505,446400000.0
2008-08-21 17:01:00,103.505,103.54,103.495,103.525,437800000.0
2008-08-21 17:02:00,103.525,103.53,103.47,103.485,407000000.0
2008-08-21 17:03:00,103.485,103.55,103.485,103.505,436900000.0
2008-08-21 17:04:00,103.51,103.525,103.47,103.495,519900000.0
2008-08-21 17:05:00,103.495,103.505,103.455,103.47,505900000.0
2008-08-21 17:06:00,103.47,103.49,103.42,103.435,446100000.0
2008-08-21 17:07:00,103.43,103.43,103.405,103.42,305100000.0
2008-08-21 17:08:00,103.415,103.42,103.385,103.42,339900000.0
2008-08-21 17:09:00,103.42,103.445,103.41,103.425,193100000.0
2008-08-21 17:10:00,103.425,103.475,103.425,103.455,157100000.0
2008-08-21 17:11:00,103.455,103.505,103.455,103.485,310900000.0
2008-08-21 17:12:00,103.485,103.565,103.475,103.555,499100001.0
2008-08-21 17:13:00,103.555,103.555,103.49,103.525,448800000.0
2008-08-21 17:14:00,103.525,103.545,103.5,103.505,379600000.0
2008-08-21 17:15:00,103.51,103.545,103.51,103.54,363500000.0
2008-08-21 17:16:00,103.54,103.55,103.52,103.55,206300000.0
2008-08-21 17:17:00,103.545,103.56,103.505,103.56,242500000.0
2008-08-21 17:18:00,103.56,103.57,103.55,103.565,192500000.0
2008-08-21 17:19:00,103.565,103.585,103.515,103.52,296800000.0
2008-08-21 17:20:00,103.52,103.55,103.49,103.51,329500000.0
2008-08-21 17:21:00,103.505,103.51,103.46,103.48,315700000.0
2008-08-21 17:22:00,103.48,103.505,103.475,103.495,262100000.0
2008-08-21 17:23:00,103.495,103.545,103.485,103.53,405900000.0
2008-08-21 17:24:00,103.53,103.545,103.51,103.54,254500000.0
2008-08-21 17:25:00,103.54,103.555,103.505,103.53,333700000.0
2008-08-21 17:26:00,103.53,103.565,103.505,103.525,328400000.0
2008-08-21 17:27:00,103.525,103.555,103.525,103.545,195300000.0
2008-08-21 17:28:00,103.54,103.565,103.525,103.55,449000000.0
2008-08-21 17:29:00,103.555,103.575,103.535,103.545,352200000.0
2008-08-21 17:30:00,103.55,103.59,103.545,103.57,344100000.0
2008-08-21 17:31:00,103.57,103.595,103.54,103.555,445300000.0
2008-08-21 17:32:00,103.555,103.58,103.53,103.57,484700000.0
2008-08-21 17:33:00,103.57,103.605,103.57,103.6,369300000.0
2008-08-21 17:34:00,103.6,103.62,103.59,103.615,111500000.0
2008-08-21 17:35:00,103.62,103.63,103.595,103.625,343800000.0
2008-08-21 17:36:00,103.625,103.65,103.615,103.63,353600000.0
2008-08-21 17:37:00,103.63,103.635,103.595,103.61,493000000.0
2008-08-21 17:38:00,103.61,103.615,103.595,103.605,246700000.0
2008-08-21 17:39:00,103.61,103.62,103.58,103.585,450100000.0
2008-08-21 17:40:00,103.585,103.595,103.575,103.595,159600000.0
2008-08-21 17:41:00,103.59,103.6,103.58,103.595,124600000.0
2008-08-21 17:42:00,103.595,103.63,103.59,103.625,329000000.0
2008-08-21 17:43:00,103.63,103.655,103.615,103.655,220800000.0
2008-08-21 17:44:00,103.655,103.67,103.63,103.655,238800000.0
2008-08-21 17:45:00,103.66,103.685,103.615,103.615,456700000.0
2008-08-21 17:46:00,103.62,103.665,103.615,103.66,107500000.0
2008-08-21 17:47:00,103.665,103.665,103.615,103.615,161100000.0
2008-08-21 17:48:00,103.61,103.625,103.61,103.615,110800000.0
2008-08-21 17:49:00,103.615,103.62,103.59,103.595,230100000.0
2008-08-21 17:50:00,103.595,103.6,103.58,103.58,196900000.0
2008-08-21 17:51:00,103.595,103.595,103.575,103.58,270700000.0
2008-08-21 17:52:00,103.58,103.63,103.58,103.625,556400000.0
2008-08-21 17:53:00,103.625,103.645,103.605,103.62,251500000.0
2008-08-21 17:54:00,103.62,103.62,103.595,103.6,202600000.0
2008-08-21 17:55:00,103.605,103.605,103.55,103.575,229500000.0
2008-08-21 17:56:00,103.57,103.61,103.55,103.605,324900000.0
2008-08-21 17:57:00,103.605,103.62,103.585,103.605,483200000.0
2008-08-21 17:58:00,103.61,103.615,103.59,103.595,397300000.0
2008-08-21 17:59:00,103.6,103.64,103.6,103.62,227500000.0
2008-08-21 18:00:00,103.62,103.67,103.62,103.655,394900000.0
2008-08-21 18:01:00,103.655,103.675,103.645,103.655,195800000.0
2008-08-21 18:02:00,103.655,103.68,103.655,103.68,384100000.0
2008-08-21 18:03:00,103.675,103.705,103.67,103.675,403100000.0
2008-08-21 18:04:00,103.675,103.68,103.655,103.655,314700000.0
2008-08-21 18:05:00,103.655,103.67,103.65,103.655,170000000.0
2008-08-21 18:06:00,103.655,103.705,103.655,103.69,379600000.0
2008-08-21 18:07:00,103.705,103.705,103.68,103.68,201300000.0
2008-08-21 18:08:00,103.685,103.73,103.685,103.71,240800000.0
2008-08-21 18:09:00,103.71,103.725,103.67,103.695,268400000.0
2008-08-21 18:10:00,103.7,103.71,103.665,103.68,234200000.0
2008-08-21 18:11:00,103.675,103.675,103.635,103.64,236600000.0
2008-08-21 18:12:00,103.64,103.7,103.63,103.685,372100000.0
2008-08-21 18:13:00,103.68,103.695,103.665,103.685,219500000.0
2008-08-21 18:14:00,103.685,103.705,103.685,103.7,140100000.0
2008-08-21 18:15:00,103.7,103.705,103.675,103.675,285100000.0
2008-08-21 18:16:00,103.685,103.735,103.675,103.695,332100000.0
2008-08-21 18:17:00,103.695,103.705,103.665,103.665,296300000.0
2008-08-21 18:18:00,103.67,103.68,103.655,103.66,358300000.0
2008-08-21 18:19:00,103.66,103.7,103.655,103.675,336800000.0
2008-08-21 18:20:00,103.675,103.69,103.63,103.645,506300000.0
2008-08-21 18:21:00,103.645,103.66,103.64,103.66,190300000.0
2008-08-21 18:22:00,103.66,103.66,103.63,103.635,179400000.0
2008-08-21 18:23:00,103.635,103.67,103.635,103.67,153800000.0
2008-08-21 18:24:00,103.67,103.67,103.66,103.665,210800000.0
2008-08-21 18:25:00,103.665,103.665,103.64,103.65,271700000.0
2008-08-21 18:26:00,103.65,103.655,103.6,103.62,417100000.0
2008-08-21 18:27:00,103.62,103.625,103.61,103.625,295600000.0
2008-08-21 18:28:00,103.615,103.635,103.615,103.63,260800000.0
2008-08-21 18:29:00,103.63,103.63,103.61,103.625,172400000.0
2008-08-21 18:30:00,103.625,103.63,103.62,103.63,199200000.0
2008-08-21 18:31:00,103.63,103.635,103.615,103.63,175400000.0
2008-08-21 18:32:00,103.63,103.64,103.63,103.64,182900000.0
2008-08-21 18:33:00,103.64,103.64,103.625,103.625,106900000.0
2008-08-21 18:34:00,103.63,103.635,103.615,103.635,241500000.0
2008-08-21 18:35:00,103.635,103.67,103.635,103.65,277200000.0
2008-08-21 18:36:00,103.65,103.655,103.645,103.655,208700000.0
2008-08-21 18:37:00,103.65,103.675,103.645,103.675,151000000.0
2008-08-21 18:38:00,103.675,103.685,103.665,103.67,223100000.0
2008-08-21 18:39:00,103.67,103.695,103.67,103.68,196800000.0
2008-08-21 18:40:00,103.68,103.68,103.67,103.68,43400000.0
2008-08-21 18:41:00,103.68,103.68,103.67,103.675,54700000.0
2008-08-21 18:42:00,103.675,103.68,103.67,103.675,34800000.0
2008-08-21 18:43:00,103.675,103.68,103.675,103.68,26000000.0
2008-08-21 18:44:00,103.68,103.68,103.67,103.675,165300000.0
2008-08-21 18:45:00,103.675,103.685,103.67,103.68,73900000.0
2008-08-21 18:46:00,103.68,103.68,103.655,103.66,190900000.0
2008-08-21 18:47:00,103.66,103.675,103.66,103.67,107800000.0
2008-08-21 18:48:00,103.67,103.675,103.66,103.665,40900000.0
2008-08-21 18:49:00,103.665,103.69,103.665,103.685,101100000.0
2008-08-21 18:50:00,103.685,103.7,103.685,103.7,57800000.0
2008-08-21 18:51:00,103.69,103.7,103.69,103.695,51900000.0
2008-08-21 18:52:00,103.695,103.695,103.665,103.665,246700000.0
2008-08-21 18:53:00,103.665,103.69,103.655,103.69,139000000.0
2008-08-21 18:54:00,103.68,103.69,103.675,103.69,87600000.0
2008-08-21 18:55:00,103.685,103.69,103.68,103.685,72600000.0
2008-08-21 18:56:00,103.685,103.805,103.685,103.76,272700000.0
2008-08-21 18:57:00,103.76,103.77,103.72,103.735,318300000.0
2008-08-21 18:58:00,103.735,103.735,103.68,103.705,296100000.0
2008-08-21 18:59:00,103.705,103.77,103.7,103.77,250000000.0
2008-08-21 19:00:00,103.77,103.775,103.75,103.75,224200000.0
2008-08-21 19:01:00,103.75,103.76,103.735,103.745,304800000.0
2008-08-21 19:02:00,103.75,103.75,103.735,103.74,89800000.0
2008-08-21 19:03:00,103.74,103.75,103.715,103.72,269000000.0
2008-08-21 19:04:00,103.73,103.73,103.7,103.705,262000000.0
2008-08-21 19:05:00,103.705,103.74,103.7,103.715,415100000.0
2008-08-21 19:06:00,103.72,103.72,103.68,103.7,480100000.0
2008-08-21 19:07:00,103.695,103.705,103.665,103.685,293900000.0
2008-08-21 19:08:00,103.685,103.69,103.665,103.69,418800000.0
2008-08-21 19:09:00,103.69,103.72,103.69,103.72,180200000.0
2008-08-21 19:10:00,103.72,103.72,103.665,103.665,373200000.0
2008-08-21 19:11:00,103.665,103.675,103.635,103.64,340500000.0
2008-08-21 19:12:00,103.645,103.66,103.645,103.645,93600000.0
2008-08-21 19:13:00,103.65,103.685,103.65,103.675,251300000.0
2008-08-21 19:14:00,103.68,103.705,103.675,103.69,221100000.0
2008-08-21 19:15:00,103.69,103.72,103.68,103.715,250600000.0
2008-08-21 19:16:00,103.715,103.755,103.715,103.755,277900000.0
2008-08-21 19:17:00,103.755,103.775,103.74,103.775,334800000.0
2008-08-21 19:18:00,103.77,103.78,103.75,103.775,274600000.0
2008-08-21 19:19:00,103.775,103.82,103.775,103.82,300400000.0
2008-08-21 19:20:00,103.805,103.805,103.79,103.805,232500000.0
2008-08-21 19:21:00,103.8,103.805,103.78,103.78,362000000.0
2008-08-21 19:22:00,103.785,103.815,103.785,103.785,353100000.0
2008-08-21 19:23:00,103.785,103.8,103.78,103.795,296400000.0
2008-08-21 19:24:00,103.79,103.795,103.755,103.755,238300000.0
2008-08-21 19:25:00,103.75,103.755,103.735,103.755,105800000.0
2008-08-21 19:26:00,103.755,103.755,103.74,103.74,15900000.0
2008-08-21 19:27:00,103.74,103.76,103.725,103.735,231800000.0
2008-08-21 19:28:00,103.74,103.745,103.72,103.74,132300000.0
2008-08-21 19:29:00,103.745,103.76,103.745,103.76,142700000.0
2008-08-21 19:30:00,103.76,103.77,103.75,103.77,188000000.0
2008-08-21 19:31:00,103.77,103.775,103.765,103.765,134600000.0
2008-08-21 19:32:00,103.765,103.775,103.75,103.765,292400000.0
2008-08-21 19:33:00,103.765,103.77,103.75,103.75,132800000.0
2008-08-21 19:34:00,103.75,103.755,103.745,103.755,67700000.0
2008-08-21 19:35:00,103.75,103.75,103.725,103.73,137000000.0
2008-08-21 19:36:00,103.725,103.79,103.725,103.755,269600000.0
2008-08-21 19:37:00,103.755,103.77,103.755,103.77,179400000.0
2008-08-21 19:38:00,103.77,103.78,103.76,103.77,317200000.0
2008-08-21 19:39:00,103.765,103.78,103.76,103.765,257500000.0
2008-08-21 19:40:00,103.765,103.77,103.755,103.77,157900000.0
2008-08-21 19:41:00,103.77,103.77,103.75,103.755,122800000.0
2008-08-21 19:42:00,103.765,103.79,103.765,103.785,65400000.0
2008-08-21 19:43:00,103.785,103.785,103.755,103.765,182700000.0
2008-08-21 19:44:00,103.765,103.79,103.765,103.785,189900000.0
2008-08-21 19:45:00,103.785,103.785,103.745,103.755,115300000.0
2008-08-21 19:46:00,103.755,103.755,103.73,103.73,90800000.0
2008-08-21 19:47:00,103.73,103.75,103.73,103.74,131100000.0
2008-08-21 19:48:00,103.745,103.755,103.725,103.725,142300000.0
2008-08-21 19:49:00,103.725,103.74,103.71,103.735,139600000.0
2008-08-21 19:50:00,103.72,103.735,103.72,103.735,172200000.0
2008-08-21 19:51:00,103.735,103.74,103.72,103.725,344700000.0
2008-08-21 19:52:00,103.725,103.73,103.72,103.72,283100000.0
2008-08-21 19:53:00,103.725,103.725,103.695,103.72,276800000.0
2008-08-21 19:54:00,103.72,103.725,103.7,103.7,254000000.0
2008-08-21 19:55:00,103.705,103.705,103.685,103.69,222700000.0
2008-08-21 19:56:00,103.695,103.715,103.69,103.705,331300000.0
2008-08-21 19:57:00,103.7,103.74,103.7,103.735,277300000.0
2008-08-21 19:58:00,103.735,103.76,103.73,103.755,391900000.0
2008-08-21 19:59:00,103.745,103.76,103.745,103.76,274700000.0
2008-08-21 20:00:00,103.76,103.76,103.72,103.75,349600000.0
2008-08-21 20:01:00,103.75,103.765,103.75,103.76,257300000.0
2008-08-21 20:02:00,103.76,103.76,103.73,103.75,222300000.0
2008-08-21 20:03:00,103.75,103.755,103.74,103.755,97100000.0
2008-08-21 20:04:00,103.755,103.765,103.75,103.765,94800000.0
2008-08-21 20:05:00,103.765,103.765,103.73,103.755,164900000.0
2008-08-21 20:06:00,103.755,103.76,103.75,103.755,183400000.0
2008-08-21 20:07:00,103.755,103.76,103.755,103.76,87100000.0
2008-08-21 20:08:00,103.755,103.78,103.755,103.77,158900000.0
2008-08-21 20:09:00,103.765,103.765,103.74,103.745,149800000.0
2008-08-21 20:10:00,103.75,103.75,103.74,103.75,104100000.0
2008-08-21 20:11:00,103.745,103.785,103.745,103.785,418500000.0
2008-08-21 20:12:00,103.785,103.79,103.775,103.775,325700000.0
2008-08-21 20:13:00,103.775,103.8,103.775,103.785,190100000.0
2008-08-21 20:14:00,103.785,103.82,103.785,103.8,477900000.0
2008-08-21 20:15:00,103.8,103.815,103.79,103.805,305100000.0
2008-08-21 20:16:00,103.805,103.81,103.785,103.795,208800000.0
2008-08-21 20:17:00,103.8,103.825,103.795,103.805,366700000.0
2008-08-21 20:18:00,103.805,103.81,103.78,103.785,178200000.0
2008-08-21 20:19:00,103.78,103.8,103.78,103.79,195200000.0
2008-08-21 20:20:00,103.79,103.805,103.78,103.79,309900000.0
2008-08-21 20:21:00,103.79,103.79,103.77,103.785,314300000.0
2008-08-21 20:22:00,103.785,103.785,103.77,103.77,145800000.0
2008-08-21 20:23:00,103.77,103.785,103.76,103.76,284300000.0
2008-08-21 20:24:00,103.76,103.79,103.76,103.77,241800000.0
2008-08-21 20:25:00,103.77,103.77,103.765,103.77,170400000.0
2008-08-21 20:26:00,103.77,103.785,103.76,103.785,92000000.0
2008-08-21 20:27:00,103.785,103.795,103.78,103.795,61900000.0
2008-08-21 20:28:00,103.795,103.795,103.76,103.77,227300000.0
2008-08-21 20:29:00,103.77,103.775,103.76,103.765,72500000.0
2008-08-21 20:30:00,103.765,103.78,103.76,103.765,125400000.0
2008-08-21 20:31:00,103.765,103.79,103.765,103.785,156300000.0
2008-08-21 20:32:00,103.795,103.82,103.79,103.815,361100000.0
2008-08-21 20:33:00,103.815,103.89,103.815,103.89,344300000.0
2008-08-21 20:34:00,103.885,103.905,103.85,103.855,577200000.0
2008-08-21 20:35:00,103.855,103.89,103.855,103.885,213400000.0
2008-08-21 20:36:00,103.885,103.9,103.88,103.895,335800000.0
2008-08-21 20:37:00,103.895,103.94,103.895,103.915,288300000.0
2008-08-21 20:38:00,103.915,103.94,103.915,103.94,104900000.0
2008-08-21 20:39:00,103.94,103.94,103.895,103.91,185300000.0
2008-08-21 20:40:00,103.91,103.91,103.885,103.895,55700000.0
2008-08-21 20:41:00,103.895,103.895,103.88,103.885,115900000.0
2008-08-21 20:42:00,103.885,103.905,103.87,103.875,331600000.0
2008-08-21 20:43:00,103.875,103.9,103.875,103.9,100000000.0
2008-08-21 20:44:00,103.9,103.91,103.89,103.905,332400000.0
2008-08-21 20:45:00,103.905,103.915,103.89,103.915,203000000.0
2008-08-21 20:46:00,103.915,103.94,103.905,103.915,259900000.0
2008-08-21 20:47:00,103.91,103.92,103.895,103.895,166300000.0
2008-08-21 20:48:00,103.895,103.9,103.885,103.885,151000000.0
2008-08-21 20:49:00,103.88,103.88,103.865,103.875,268800000.0
2008-08-21 20:50:00,103.875,103.875,103.835,103.84,321200000.0
2008-08-21 20:51:00,103.84,103.885,103.83,103.88,373700000.0
2008-08-21 20:52:00,103.88,103.9,103.88,103.89,123900000.0
2008-08-21 20:53:00,103.895,103.905,103.875,103.88,137200000.0
2008-08-21 20:54:00,103.88,103.89,103.87,103.89,197400000.0
2008-08-21 20:55:00,103.89,103.905,103.88,103.885,229700000.0
2008-08-21 20:56:00,103.885,103.92,103.885,103.905,254900000.0
2008-08-21 20:57:00,103.905,103.915,103.895,103.915,102500000.0
2008-08-21 20:58:00,103.915,103.94,103.915,103.93,224300000.0
2008-08-21 20:59:00,103.935,103.935,103.875,103.88,283300000.0
2008-08-21 21:00:00,103.88,103.92,103.88,103.9,242500000.0
2008-08-21 21:01:00,103.9,103.925,103.89,103.905,171700000.0
2008-08-21 21:02:00,103.905,103.91,103.905,103.91,9400000.0
2008-08-21 21:03:00,103.91,103.915,103.875,103.915,136600000.0
2008-08-21 21:04:00,103.915,103.94,103.89,103.9,290300000.0
2008-08-21 21:05:00,103.9,103.9,103.89,103.89,68700000.0
2008-08-21 21:06:00,103.895,103.895,103.895,103.895,48700000.0
2008-08-21 21:07:00,103.895,103.9,103.885,103.9,96300000.0
2008-08-21 21:08:00,103.9,103.935,103.895,103.93,336600000.0
2008-08-21 21:09:00,103.93,103.985,103.915,103.985,250100000.0
2008-08-21 21:10:00,103.99,103.995,103.945,103.95,328200000.0
2008-08-21 21:11:00,103.95,103.96,103.945,103.945,132400000.0
2008-08-21 21:12:00,103.95,103.95,103.94,103.945,158600000.0
2008-08-21 21:13:00,103.945,103.98,103.945,103.955,238800000.0
2008-08-21 21:14:00,103.96,103.98,103.95,103.95,195400000.0
2008-08-21 21:15:00,103.95,103.97,103.945,103.965,138900000.0
2008-08-21 21:16:00,103.965,103.965,103.945,103.945,195500000.0
2008-08-21 21:17:00,103.95,103.985,103.95,103.975,114400000.0
2008-08-21 21:18:00,103.975,103.99,103.965,103.98,290900000.0
2008-08-21 21:19:00,103.975,103.985,103.97,103.98,188200000.0
2008-08-21 21:20:00,103.98,103.985,103.965,103.98,324900000.0
2008-08-21 21:21:00,103.98,103.995,103.975,103.99,284000000.0
2008-08-21 21:22:00,104.0,104.005,103.98,103.985,217700000.0
2008-08-21 21:23:00,103.98,104.01,103.98,103.985,182100000.0
2008-08-21 21:24:00,103.99,103.99,103.975,103.98,137300000.0
2008-08-21 21:25:00,103.975,103.99,103.975,103.985,160700000.0
2008-08-21 21:26:00,103.98,104.0,103.98,103.985,154800000.0
2008-08-21 21:27:00,103.985,104.005,103.975,103.985,178600000.0
2008-08-21 21:28:00,103.98,103.985,103.92,103.93,464800000.0
2008-08-21 21:29:00,103.93,103.95,103.93,103.94,260000000.0
2008-08-21 21:30:00,103.945,103.945,103.91,103.93,373200000.0
2008-08-21 21:31:00,103.93,103.94,103.88,103.9,374800000.0
2008-08-21 21:32:00,103.9,103.91,103.885,103.9,175800000.0
2008-08-21 21:33:00,103.895,103.91,103.895,103.905,152100000.0
2008-08-21 21:34:00,103.91,103.925,103.91,103.92,89800000.0
2008-08-21 21:35:00,103.925,103.925,103.88,103.89,348500000.0
2008-08-21 21:36:00,103.89,103.89,103.87,103.89,198800000.0
2008-08-21 21:37:00,103.89,103.9,103.88,103.89,414600000.0
2008-08-21 21:38:00,103.895,103.905,103.895,103.9,32200000.0
2008-08-21 21:39:00,103.895,103.905,103.885,103.895,199600000.0
2008-08-21 21:40:00,103.89,103.895,103.885,103.89,130500000.0
2008-08-21 21:41:00,103.89,103.89,103.875,103.89,183200000.0
2008-08-21 21:42:00,103.89,103.9,103.875,103.89,125000000.0
2008-08-21 21:43:00,103.89,103.93,103.89,103.92,106600000.0
2008-08-21 21:44:00,103.92,103.925,103.9,103.92,119800000.0
2008-08-21 21:45:00,103.92,103.925,103.9,103.91,151100000.0
2008-08-21 21:46:00,103.91,103.915,103.91,103.91,139000000.0
2008-08-21 21:47:00,103.91,103.915,103.89,103.91,206400000.0
2008-08-21 21:48:00,103.91,103.91,103.9,103.91,112700000.0
2008-08-21 21:49:00,103.9,103.965,103.9,103.96,122400000.0
2008-08-21 21:50:00,103.965,103.965,103.945,103.945,64300000.0
2008-08-21 21:51:00,103.945,103.95,103.94,103.945,35200000.0
2008-08-21 21:52:00,103.945,103.945,103.885,103.89,205000000.0
2008-08-21 21:53:00,103.895,103.955,103.89,103.955,108000000.0
2008-08-21 21:54:00,103.955,103.955,103.905,103.915,149200000.0
2008-08-21 21:55:00,103.915,103.955,103.915,103.95,136600000.0
2008-08-21 21:56:00,103.95,103.95,103.925,103.93,103800000.0
2008-08-21 21:57:00,103.925,103.94,103.91,103.93,180500000.0
2008-08-21 21:58:00,103.93,103.935,103.925,103.93,88500000.0
2008-08-21 21:59:00,103.935,103.945,103.91,103.94,242000000.0
2008-08-21 22:00:00,103.94,103.945,103.93,103.93,112800000.0
2008-08-21 22:01:00,103.93,103.94,103.93,103.94,54800000.0
2008-08-21 22:02:00,103.94,103.955,103.94,103.95,31900000.0
2008-08-21 22:03:00,103.95,103.955,103.945,103.945,47700000.0
2008-08-21 22:04:00,103.95,103.955,103.94,103.95,41600000.0
2008-08-21 22:05:00,103.95,103.96,103.95,103.95,61100000.0
2008-08-21 22:06:00,103.95,104.005,103.94,103.945,188500000.0
2008-08-21 22:07:00,103.945,103.965,103.92,103.94,550100000.0
2008-08-21 22:08:00,103.94,103.95,103.89,103.905,410200000.0
2008-08-21 22:09:00,103.905,103.905,103.85,103.86,509400000.0
2008-08-21 22:10:00,103.865,103.915,103.865,103.91,275900000.0
2008-08-21 22:11:00,103.92,103.93,103.91,103.91,203900000.0
2008-08-21 22:12:00,103.915,103.925,103.9,103.905,161000000.0
2008-08-21 22:13:00,103.91,103.92,103.9,103.915,177900000.0
2008-08-21 22:14:00,103.92,103.92,103.91,103.91,64500000.0
2008-08-21 22:15:00,103.915,103.93,103.915,103.925,156300000.0
2008-08-21 22:16:00,103.925,103.93,103.905,103.92,258100000.0
2008-08-21 22:17:00,103.93,103.93,103.9,103.905,189500000.0
2008-08-21 22:18:00,103.9,103.91,103.895,103.905,185200000.0
2008-08-21 22:19:00,103.905,103.91,103.9,103.905,110300000.0
2008-08-21 22:20:00,103.905,103.925,103.9,103.9,97100000.0
2008-08-21 22:21:00,103.9,103.9,103.9,103.9,35100000.0
2008-08-21 22:22:00,103.9,103.92,103.9,103.92,97000000.0
2008-08-21 22:23:00,103.925,103.925,103.885,103.89,307000000.0
2008-08-21 22:24:00,103.89,103.91,103.885,103.9,344700000.0
2008-08-21 22:25:00,103.905,103.925,103.9,103.9,267800000.0
2008-08-21 22:26:00,103.905,104.01,103.905,103.97,298400000.0
2008-08-21 22:27:00,103.97,104.0,103.925,103.935,577700000.0
2008-08-21 22:28:00,103.935,103.98,103.925,103.975,285900000.0
2008-08-21 22:29:00,103.98,103.985,103.96,103.97,340300000.0
2008-08-21 22:30:00,103.97,103.97,103.955,103.97,126500000.0
2008-08-21 22:31:00,103.975,103.98,103.955,103.98,218700000.0
2008-08-21 22:32:00,103.98,103.985,103.975,103.985,46000000.0
2008-08-21 22:33:00,103.985,103.995,103.985,103.985,39100000.0
2008-08-21 22:34:00,103.985,104.005,103.97,103.98,467800000.0
2008-08-21 22:35:00,103.98,103.98,103.96,103.975,89300000.0
2008-08-21 22:36:00,103.975,104.0,103.975,103.995,300400000.0
2008-08-21 22:37:00,104.005,104.01,103.98,104.005,188800000.0
2008-08-21 22:38:00,103.995,103.995,103.965,103.985,260500000.0
2008-08-21 22:39:00,103.98,103.985,103.975,103.985,110400000.0
2008-08-21 22:40:00,103.985,103.985,103.975,103.98,118900000.0
2008-08-21 22:41:00,103.975,103.975,103.965,103.975,76800000.0
2008-08-21 22:42:00,103.98,103.98,103.935,103.955,271100000.0
2008-08-21 22:43:00,103.955,103.96,103.945,103.955,84200000.0
2008-08-21 22:44:00,103.95,103.96,103.945,103.95,151600000.0
2008-08-21 22:45:00,103.96,103.975,103.89,103.89,356300000.0
2008-08-21 22:46:00,103.91,103.95,103.91,103.92,423200000.0
2008-08-21 22:47:00,103.935,103.985,103.92,103.97,323700000.0
2008-08-21 22:48:00,103.975,103.975,103.915,103.965,92500000.0
2008-08-21 22:49:00,103.965,103.98,103.96,103.96,150800000.0
2008-08-21 22:50:00,103.96,103.97,103.945,103.96,165200000.0
2008-08-21 22:51:00,103.97,104.0,103.96,104.0,250300000.0
2008-08-21 22:52:00,104.0,104.01,103.965,103.995,69700000.0
2008-08-21 22:53:00,103.995,104.005,103.97,103.97,78400000.0
2008-08-21 22:54:00,103.97,104.01,103.94,103.985,121100000.0
2008-08-21 22:55:00,103.99,103.99,103.98,103.99,8200000.0
2008-08-21 22:56:00,103.99,104.01,103.955,103.955,51500000.0
2008-08-21 22:57:00,103.955,103.99,103.945,103.98,35700000.0
2008-08-21 22:58:00,103.97,103.98,103.94,103.945,63200000.0
2008-08-21 22:59:00,103.945,103.97,103.94,103.94,40000000.0
2008-08-21 23:00:00,103.945,103.965,103.915,103.94,22400000.0
2008-08-21 23:01:00,103.93,103.95,103.87,103.88,119000000.0
2008-08-21 23:02:00,103.88,103.89,103.835,103.845,114800000.0
2008-08-21 23:03:00,103.845,103.85,103.84,103.84,26000000.0
2008-08-21 23:04:00,103.835,103.835,103.81,103.82,31400000.0
2008-08-21 23:05:00,103.81,103.82,103.81,103.81,29200000.0
2008-08-21 23:06:00,103.815,103.83,103.77,103.77,55000000.0
2008-08-21 23:07:00,103.78,103.8,103.775,103.8,28400000.0
2008-08-21 23:08:00,103.8,103.83,103.78,103.815,44200000.0
2008-08-21 23:09:00,103.81,103.835,103.81,103.835,14600000.0
2008-08-21 23:10:00,103.825,103.835,103.825,103.835,5000000.0
2008-08-21 23:11:00,103.825,103.83,103.82,103.83,22300000.0
2008-08-21 23:12:00,103.83,103.9,103.805,103.82,71800000.0
2008-08-21 23:13:00,103.84,103.9,103.83,103.84,78600000.0
2008-08-21 23:14:00,103.835,103.845,103.835,103.84,10500000.0
2008-08-21 23:15:00,103.85,103.85,103.83,103.835,18000000.0
2008-08-21 23:16:00,103.845,103.845,103.805,103.845,101000000.0
2008-08-21 23:17:00,103.85,103.85,103.83,103.84,97700000.0
2008-08-21 23:18:00,103.85,103.87,103.84,103.84,47900000.0
2008-08-21 23:19:00,103.85,103.93,103.845,103.88,157300000.0
2008-08-21 23:20:00,103.885,103.885,103.875,103.875,16200000.0
2008-08-21 23:21:00,103.875,103.885,103.875,103.885,10800000.0
2008-08-21 23:22:00,103.885,103.885,103.835,103.835,59400000.0
2008-08-21 23:23:00,103.86,103.875,103.84,103.84,11800000.0
2008-08-21 23:24:00,103.86,103.875,103.815,103.84,47800000.0
2008-08-21 23:25:00,103.85,103.855,103.85,103.85,16200000.0
2008-08-21 23:26:00,103.855,103.86,103.85,103.85,27000000.0
2008-08-21 23:27:00,103.86,103.865,103.85,103.865,48600000.0
2008-08-21 23:28:00,103.86,103.875,103.82,103.82,51400000.0
2008-08-21 23:29:00,103.82,103.835,103.82,103.825,42400000.0
2008-08-21 23:30:00,103.82,103.83,103.82,103.83,27400000.0
2008-08-21 23:31:00,103.835,103.84,103.825,103.84,27400000.0
2008-08-21 23:32:00,103.84,103.865,103.835,103.865,49400000.0
2008-08-21 23:33:00,103.88,103.9,103.85,103.87,72000000.0
2008-08-21 23:34:00,103.87,103.87,103.825,103.845,54000000.0
2008-08-21 23:36:00,103.84,103.84,103.83,103.83,21600000.0
2008-08-21 23:37:00,103.835,103.835,103.83,103.83,32400000.0
2008-08-21 23:38:00,103.835,103.835,103.83,103.83,21600000.0
2008-08-21 23:39:00,103.83,103.83,103.81,103.81,64800000.0
2008-08-21 23:40:00,103.805,103.815,103.8,103.805,55800000.0
2008-08-21 23:41:00,103.81,103.81,103.805,103.805,21600000.0
2008-08-21 23:42:00,103.805,103.815,103.805,103.815,28800000.0
2008-08-21 23:43:00,103.81,103.81,103.805,103.805,10800000.0
2008-08-21 23:44:00,103.805,103.805,103.795,103.795,37800000.0
2008-08-21 23:46:00,103.79,103.79,103.79,103.79,5400000.0
2008-08-21 23:47:00,103.795,103.805,103.79,103.805,32400000.0
2008-08-21 23:48:00,103.81,103.835,103.805,103.83,84400000.0
2008-08-21 23:49:00,103.835,103.84,103.835,103.84,21600000.0
2008-08-21 23:50:00,103.85,103.85,103.85,103.85,5400000.0
2008-08-21 23:51:00,103.85,103.85,103.85,103.85,5400000.0
2008-08-21 23:52:00,103.845,103.875,103.84,103.84,76000000.0
2008-08-21 23:53:00,103.84,103.85,103.84,103.84,21600000.0
2008-08-21 23:54:00,103.83,103.83,103.825,103.825,10800000.0
2008-08-21 23:55:00,103.83,103.83,103.83,103.83,5400000.0
2008-08-21 23:56:00,103.84,103.84,103.835,103.835,10800000.0
2008-08-21 23:57:00,103.84,103.845,103.83,103.845,48600000.0
2008-08-21 23:58:00,103.84,103.845,103.84,103.845,10800000.0
2008-08-21 23:59:00,103.84,103.84,103.84,103.84,5400000.0
2008-08-22 00:00:00,103.845,103.845,103.845,103.845,5400000.0
2008-08-22 00:01:00,103.84,103.845,103.84,103.845,35500000.0
2008-08-22 00:02:00,103.845,103.845,103.835,103.835,21600000.0
2008-08-22 00:03:00,103.84,103.87,103.8,103.87,210800000.0
2008-08-22 00:04:00,103.85,103.85,103.835,103.835,32400000.0
2008-08-22 00:05:00,103.83,103.855,103.815,103.855,69800000.0
2008-08-22 00:06:00,103.85,103.89,103.85,103.89,13900000.0
2008-08-22 00:07:00,103.895,103.895,103.865,103.865,21600000.0
2008-08-22 00:08:00,103.87,103.9,103.87,103.87,59800000.0
2008-08-22 00:09:00,103.87,103.87,103.84,103.84,21600000.0
2008-08-22 00:12:00,103.845,103.85,103.845,103.85,10800000.0
2008-08-22 00:13:00,103.835,103.85,103.835,103.85,11800000.0
2008-08-22 00:15:00,103.85,103.87,103.85,103.87,30500000.0
2008-08-22 00:16:00,103.87,103.88,103.87,103.88,41500000.0
2008-08-22 00:17:00,103.89,103.94,103.89,103.94,73700000.0
2008-08-22 00:18:00,103.92,103.945,103.92,103.92,44200000.0
2008-08-22 00:19:00,103.93,103.94,103.92,103.925,106700000.0
2008-08-22 00:20:00,103.93,103.93,103.92,103.925,21600000.0
2008-08-22 00:21:00,103.93,103.93,103.925,103.93,16200000.0
2008-08-22 00:22:00,103.93,103.93,103.915,103.915,62500000.0
2008-08-22 00:23:00,103.91,103.92,103.865,103.87,88500000.0
2008-08-22 00:24:00,103.875,103.885,103.875,103.88,70200000.0
2008-08-22 00:25:00,103.88,103.89,103.845,103.88,124000000.0
2008-08-22 00:26:00,103.875,103.885,103.875,103.875,70200000.0
2008-08-22 00:27:00,103.885,103.885,103.825,103.83,138900000.0
2008-08-22 00:28:00,103.83,103.835,103.825,103.835,32900000.0
2008-08-22 00:29:00,103.835,103.84,103.83,103.83,33600000.0
2008-08-22 00:30:00,103.83,103.83,103.775,103.79,70600000.0
2008-08-22 00:31:00,103.79,103.8,103.78,103.785,91399999.0
2008-08-22 00:32:00,103.79,103.875,103.785,103.855,377900000.0
2008-08-22 00:33:00,103.855,103.885,103.845,103.885,251200000.0
2008-08-22 00:34:00,103.88,103.885,103.86,103.865,214400000.0
2008-08-22 00:35:00,103.86,103.87,103.84,103.86,219399999.0
2008-08-22 00:36:00,103.86,103.89,103.86,103.875,240400000.0
2008-08-22 00:37:00,103.875,103.885,103.87,103.88,172800000.0
2008-08-22 00:38:00,103.88,103.905,103.87,103.87,269500001.0
2008-08-22 00:39:00,103.875,103.89,103.875,103.885,75600000.0
2008-08-22 00:40:00,103.88,103.89,103.875,103.89,178200000.0
2008-08-22 00:41:00,103.89,103.89,103.855,103.86,241900000.0
2008-08-22 00:42:00,103.855,103.875,103.855,103.86,118800000.0
2008-08-22 00:43:00,103.855,103.86,103.85,103.86,97200000.0
2008-08-22 00:44:00,103.86,103.865,103.86,103.865,27000000.0
2008-08-22 00:45:00,103.865,103.865,103.845,103.845,113400000.0
2008-08-22 00:46:00,103.835,103.845,103.83,103.845,138599999.0
2008-08-22 00:47:00,103.85,103.85,103.805,103.805,123000000.0
2008-08-22 00:48:00,103.805,103.805,103.8,103.8,69000000.0
2008-08-22 00:49:00,103.8,103.8,103.79,103.795,114200000.0
2008-08-22 00:50:00,103.795,103.81,103.79,103.81,58000000.0
2008-08-22 00:51:00,103.805,103.81,103.775,103.78,201900000.0
2008-08-22 00:52:00,103.78,103.795,103.77,103.795,55700000.0
2008-08-22 00:53:00,103.795,103.8,103.78,103.785,104400000.0
2008-08-22 00:54:00,103.79,103.815,103.79,103.815,93200000.0
2008-08-22 00:55:00,103.82,103.82,103.815,103.815,10800000.0
2008-08-22 00:56:00,103.82,103.83,103.815,103.82,59400000.0
2008-08-22 00:57:00,103.825,103.825,103.805,103.82,95700000.0
2008-08-22 00:58:00,103.82,103.845,103.815,103.845,90000000.0
2008-08-22 00:59:00,103.845,103.91,103.845,103.905,189300000.0
2008-08-22 01:00:00,103.905,103.915,103.9,103.915,57200000.0
2008-08-22 01:01:00,103.915,103.915,103.895,103.895,102600000.0
2008-08-22 01:02:00,103.895,103.895,103.87,103.89,145600000.0
2008-08-22 01:03:00,103.885,103.895,103.865,103.875,167700000.0
2008-08-22 01:04:00,103.875,103.885,103.87,103.87,74200000.0
2008-08-22 01:05:00,103.87,103.9,103.865,103.9,185800000.0
2008-08-22 01:06:00,103.9,103.915,103.895,103.905,158600000.0
2008-08-22 01:07:00,103.905,103.92,103.86,103.905,124100000.0
2008-08-22 01:08:00,103.905,103.905,103.895,103.905,87400000.0
2008-08-22 01:09:00,103.91,103.92,103.87,103.875,194700000.0
2008-08-22 01:10:00,103.87,103.875,103.87,103.87,27000000.0
2008-08-22 01:11:00,103.865,103.865,103.865,103.865,5400000.0
2008-08-22 01:12:00,103.86,103.865,103.815,103.82,105600000.0
2008-08-22 01:13:00,103.825,103.825,103.815,103.815,37800000.0
2008-08-22 01:14:00,103.82,103.82,103.8,103.8,69900000.0
2008-08-22 01:15:00,103.8,103.815,103.79,103.805,139300000.0
2008-08-22 01:16:00,103.805,103.86,103.795,103.86,81300000.0
2008-08-22 01:17:00,103.865,103.865,103.865,103.865,5400000.0
2008-08-22 01:18:00,103.87,103.87,103.86,103.87,72300000.0
2008-08-22 01:19:00,103.865,103.89,103.86,103.88,155800000.0
2008-08-22 01:20:00,103.88,103.89,103.88,103.885,118200000.0
2008-08-22 01:22:00,103.885,103.895,103.87,103.875,95700000.0
2008-08-22 01:23:00,103.875,103.875,103.845,103.845,200500000.0
2008-08-22 01:24:00,103.85,103.86,103.85,103.85,63800000.0
2008-08-22 01:25:00,103.85,103.865,103.84,103.865,70300000.0
2008-08-22 01:26:00,103.855,103.855,103.845,103.85,91900000.0
2008-08-22 01:27:00,103.85,103.86,103.85,103.86,51400000.0
2008-08-22 01:28:00,103.865,103.865,103.85,103.86,43200000.0
2008-08-22 01:29:00,103.855,103.855,103.85,103.855,16200000.0
2008-08-22 01:30:00,103.84,103.85,103.84,103.84,16200000.0
2008-08-22 01:31:00,103.85,103.855,103.85,103.85,16200000.0
2008-08-22 01:32:00,103.855,103.86,103.85,103.855,27000000.0
2008-08-22 01:33:00,103.85,103.86,103.845,103.86,43200000.0
2008-08-22 01:34:00,103.86,103.86,103.85,103.85,18300000.0
2008-08-22 01:35:00,103.85,103.88,103.85,103.87,96300000.0
2008-08-22 01:36:00,103.87,103.87,103.85,103.855,128200000.0
2008-08-22 01:37:00,103.845,103.845,103.845,103.845,5400000.0
2008-08-22 01:38:00,103.85,103.85,103.845,103.845,10800000.0
2008-08-22 01:39:00,103.84,103.855,103.84,103.84,47400000.0
2008-08-22 01:41:00,103.84,103.845,103.835,103.845,22600000.0
2008-08-22 01:42:00,103.85,103.855,103.825,103.855,167600000.0
2008-08-22 01:43:00,103.855,103.855,103.84,103.84,16200000.0
2008-08-22 01:44:00,103.845,103.845,103.835,103.84,21600000.0
2008-08-22 01:45:00,103.835,103.845,103.835,103.835,27000000.0
2008-08-22 01:46:00,103.835,103.835,103.825,103.825,31200000.0
2008-08-22 01:47:00,103.825,103.835,103.825,103.83,34000000.0
2008-08-22 01:48:00,103.83,103.845,103.825,103.83,152200000.0
2008-08-22 01:49:00,103.825,103.825,103.81,103.815,113200000.0
2008-08-22 01:50:00,103.815,103.815,103.805,103.81,27400000.0
2008-08-22 01:51:00,103.81,103.815,103.81,103.815,9600000.0
2008-08-22 01:52:00,103.81,103.81,103.81,103.81,66800000.0
2008-08-22 01:53:00,103.815,103.815,103.81,103.81,23200000.0
2008-08-22 01:54:00,103.81,103.815,103.81,103.815,24600000.0
2008-08-22 01:55:00,103.815,103.815,103.8,103.805,46400000.0
2008-08-22 01:56:00,103.8,103.805,103.785,103.785,163400000.0
2008-08-22 01:57:00,103.79,103.795,103.78,103.785,98000000.0
2008-08-22 01:58:00,103.785,103.8,103.785,103.79,38600000.0
2008-08-22 01:59:00,103.79,103.79,103.775,103.79,159300000.0
2008-08-22 02:00:00,103.79,103.825,103.79,103.81,337500000.0
2008-08-22 02:01:00,103.81,103.825,103.805,103.825,98400000.0
2008-08-22 02:02:00,103.82,103.85,103.82,103.85,242400000.0
2008-08-22 02:03:00,103.845,103.875,103.84,103.875,132600000.0
2008-08-22 02:04:00,103.875,103.875,103.845,103.86,157500000.0
2008-08-22 02:05:00,103.86,103.87,103.855,103.87,185200000.0
2008-08-22 02:06:00,103.895,103.895,103.85,103.89,65800000.0
2008-08-22 02:07:00,103.895,103.9,103.87,103.89,98200000.0
2008-08-22 02:08:00,103.895,103.9,103.885,103.9,59400000.0
2008-08-22 02:09:00,103.9,103.905,103.895,103.905,48600000.0
2008-08-22 02:10:00,103.9,103.91,103.89,103.89,95000000.0
2008-08-22 02:11:00,103.895,103.9,103.885,103.895,127400000.0
2008-08-22 02:12:00,103.9,103.9,103.89,103.89,43200000.0
2008-08-22 02:13:00,103.895,103.92,103.895,103.92,39800000.0
2008-08-22 02:14:00,103.92,103.93,103.92,103.925,89500000.0
2008-08-22 02:15:00,103.93,103.93,103.905,103.905,64800000.0
2008-08-22 02:16:00,103.91,103.91,103.9,103.9,32400000.0
2008-08-22 02:17:00,103.91,103.91,103.905,103.905,32400000.0
2008-08-22 02:18:00,103.915,103.915,103.885,103.885,48600000.0
2008-08-22 02:19:00,103.88,103.895,103.87,103.895,125200000.0
2008-08-22 02:20:00,103.89,103.895,103.875,103.885,114400000.0
2008-08-22 02:21:00,103.88,103.915,103.88,103.91,98200000.0
2008-08-22 02:22:00,103.905,103.905,103.89,103.895,21600000.0
2008-08-22 02:23:00,103.89,103.905,103.885,103.9,59400000.0
2008-08-22 02:24:00,103.9,103.905,103.89,103.9,51600000.0
2008-08-22 02:25:00,103.9,103.9,103.87,103.895,203700000.0
2008-08-22 02:26:00,103.9,103.905,103.895,103.895,43400000.0
2008-08-22 02:27:00,103.895,103.915,103.895,103.9,148700000.0
2008-08-22 02:28:00,103.905,103.915,103.905,103.915,20600000.0
2008-08-22 02:29:00,103.915,103.94,103.915,103.94,146400000.0
2008-08-22 02:30:00,103.935,103.97,103.935,103.95,265700000.0
2008-08-22 02:31:00,103.955,103.965,103.94,103.95,82400000.0
2008-08-22 02:32:00,103.945,103.98,103.945,103.97,131900000.0
2008-08-22 02:33:00,103.975,103.98,103.945,103.975,144300000.0
2008-08-22 02:34:00,103.97,103.975,103.95,103.95,255400000.0
2008-08-22 02:35:00,103.95,103.97,103.95,103.965,362800000.0
2008-08-22 02:36:00,103.97,103.985,103.965,103.97,151900000.0
2008-08-22 02:37:00,103.965,103.985,103.955,103.97,180700000.0
2008-08-22 02:38:00,103.97,103.995,103.97,103.985,162000000.0
2008-08-22 02:39:00,103.985,104.01,103.98,103.985,184700000.0
2008-08-22 02:40:00,103.98,103.985,103.95,103.955,108900000.0
2008-08-22 02:41:00,103.955,103.955,103.95,103.95,17300000.0
2008-08-22 02:42:00,103.945,103.945,103.935,103.94,45700000.0
2008-08-22 02:43:00,103.94,103.94,103.935,103.935,51100000.0
2008-08-22 02:44:00,103.94,103.965,103.94,103.95,154400000.0
2008-08-22 02:45:00,103.95,103.95,103.94,103.95,271300000.0
2008-08-22 02:46:00,103.95,103.96,103.945,103.95,118000000.0
2008-08-22 02:47:00,103.96,103.97,103.95,103.95,167700000.0
2008-08-22 02:48:00,103.95,103.965,103.95,103.965,43800000.0
2008-08-22 02:49:00,103.965,103.965,103.955,103.955,254300000.0
2008-08-22 02:50:00,103.945,103.98,103.94,103.98,99400000.0
2008-08-22 02:51:00,103.98,104.01,103.98,104.01,183900000.0
2008-08-22 02:52:00,104.01,104.015,103.99,104.005,227900000.0
2008-08-22 02:53:00,104.005,104.01,103.995,104.01,84800000.0
2008-08-22 02:54:00,104.01,104.01,103.98,103.99,173400000.0
2008-08-22 02:55:00,103.99,103.995,103.965,103.98,278800000.0
2008-08-22 02:56:00,103.98,103.98,103.96,103.97,253300000.0
2008-08-22 02:57:00,103.97,103.98,103.96,103.965,155000000.0
2008-08-22 02:58:00,103.97,103.975,103.96,103.975,110500000.0
2008-08-22 02:59:00,103.97,103.975,103.965,103.97,212900000.0
2008-08-22 03:00:00,103.97,103.975,103.965,103.97,258200000.0
2008-08-22 03:01:00,103.97,103.97,103.955,103.965,145600000.0
2008-08-22 03:02:00,103.96,103.97,103.96,103.96,153600000.0
2008-08-22 03:03:00,103.96,103.98,103.955,103.97,164000000.0
2008-08-22 03:04:00,103.97,103.97,103.96,103.96,89900000.0
2008-08-22 03:05:00,103.965,103.975,103.94,103.945,212800000.0
2008-08-22 03:06:00,103.945,103.945,103.92,103.925,315500000.0
2008-08-22 03:07:00,103.925,103.935,103.905,103.925,258700000.0
2008-08-22 03:08:00,103.93,103.93,103.9,103.9,88200000.0
2008-08-22 03:09:00,103.9,103.9,103.89,103.895,320600000.0
2008-08-22 03:10:00,103.895,103.895,103.865,103.88,162200000.0
2008-08-22 03:11:00,103.88,103.895,103.865,103.885,161600000.0
2008-08-22 03:12:00,103.895,103.915,103.885,103.915,90700000.0
2008-08-22 03:13:00,103.915,103.92,103.9,103.915,102900000.0
2008-08-22 03:14:00,103.91,103.96,103.91,103.95,280100000.0
2008-08-22 03:15:00,103.955,103.97,103.95,103.96,186100000.0
2008-08-22 03:16:00,103.965,103.985,103.965,103.985,126500000.0
2008-08-22 03:17:00,103.985,103.985,103.97,103.975,134800000.0
2008-08-22 03:18:00,103.98,103.98,103.96,103.96,87000000.0
2008-08-22 03:19:00,103.955,103.96,103.955,103.96,11000000.0
2008-08-22 03:20:00,103.955,103.96,103.95,103.955,31600000.0
2008-08-22 03:21:00,103.955,103.975,103.955,103.965,77500000.0
2008-08-22 03:22:00,103.97,103.98,103.965,103.98,61300000.0
2008-08-22 03:23:00,103.975,103.98,103.97,103.975,49000000.0
2008-08-22 03:24:00,103.975,103.975,103.955,103.96,53600000.0
2008-08-22 03:25:00,103.96,103.97,103.96,103.97,28800000.0
2008-08-22 03:26:00,103.965,103.965,103.965,103.965,6800000.0
2008-08-22 03:27:00,103.965,103.965,103.96,103.965,71600000.0
2008-08-22 03:28:00,103.97,103.97,103.97,103.97,1400000.0
2008-08-22 03:29:00,103.965,103.97,103.955,103.97,105700000.0
2008-08-22 03:30:00,103.97,103.97,103.96,103.965,61500000.0
2008-08-22 03:31:00,103.975,103.98,103.97,103.975,24100000.0
2008-08-22 03:32:00,103.97,103.98,103.97,103.98,25100000.0
2008-08-22 03:33:00,103.98,104.0,103.97,103.985,38700000.0
2008-08-22 03:34:00,103.98,103.985,103.965,103.975,162500000.0
2008-08-22 03:35:00,103.97,103.985,103.97,103.985,81900000.0
2008-08-22 03:36:00,103.98,103.985,103.975,103.98,75000000.0
2008-08-22 03:37:00,103.98,103.98,103.97,103.98,48900000.0
2008-08-22 03:38:00,103.98,103.98,103.97,103.98,61200000.0
2008-08-22 03:39:00,103.98,103.98,103.97,103.97,113800000.0
2008-08-22 03:40:00,103.97,103.97,103.97,103.97,53900000.0
2008-08-22 03:41:00,103.97,103.97,103.96,103.965,71500000.0
2008-08-22 03:42:00,103.96,103.97,103.96,103.97,82400000.0
2008-08-22 03:43:00,103.97,103.98,103.965,103.965,71700000.0
2008-08-22 03:44:00,103.97,103.97,103.96,103.965,87800000.0
2008-08-22 03:45:00,103.97,103.975,103.96,103.96,72600000.0
2008-08-22 03:46:00,103.96,103.965,103.95,103.96,48800000.0
2008-08-22 03:47:00,103.955,103.97,103.95,103.965,104200000.0
2008-08-22 03:48:00,103.97,103.98,103.965,103.965,86700000.0
2008-08-22 03:49:00,103.965,103.975,103.96,103.97,121900000.0
2008-08-22 03:50:00,103.97,103.985,103.97,103.985,96800000.0
2008-08-22 03:51:00,103.985,103.985,103.985,103.985,1000000.0
2008-08-22 03:52:00,103.985,103.985,103.985,103.985,7000000.0
2008-08-22 03:53:00,103.985,103.985,103.975,103.98,76900000.0
2008-08-22 03:54:00,103.98,103.995,103.98,103.995,30000000.0
2008-08-22 03:55:00,103.995,104.02,103.99,104.02,157100000.0
2008-08-22 03:56:00,104.02,104.02,104.0,104.0,94000000.0
2008-08-22 03:57:00,104.0,104.0,103.985,103.995,83300000.0
2008-08-22 03:58:00,103.995,104.025,103.995,104.025,137200000.0
2008-08-22 03:59:00,104.025,104.045,104.005,104.005,207300000.0
2008-08-22 04:00:00,104.0,104.015,103.995,104.005,106200000.0
2008-08-22 04:01:00,104.005,104.01,103.995,104.01,150200000.0
2008-08-22 04:02:00,104.01,104.015,104.0,104.015,77700000.0
2008-08-22 04:03:00,104.015,104.015,104.005,104.015,171400000.0
2008-08-22 04:04:00,104.015,104.02,104.005,104.015,167400000.0
2008-08-22 04:05:00,104.015,104.03,104.015,104.025,50600000.0
2008-08-22 04:06:00,104.025,104.025,104.025,104.025,5400000.0
2008-08-22 04:07:00,104.025,104.025,104.02,104.025,37700000.0
2008-08-22 04:08:00,104.03,104.045,104.03,104.04,32600000.0
2008-08-22 04:09:00,104.03,104.035,104.02,104.02,74100000.0
2008-08-22 04:10:00,104.02,104.03,104.015,104.025,159000000.0
2008-08-22 04:11:00,104.025,104.025,104.02,104.025,108800000.0
2008-08-22 04:12:00,104.025,104.025,103.995,103.995,54000000.0
2008-08-22 04:13:00,103.995,104.02,103.995,104.02,208200000.0
2008-08-22 04:14:00,104.02,104.03,104.015,104.02,149200000.0
2008-08-22 04:15:00,104.025,104.025,104.02,104.02,40800000.0
2008-08-22 04:16:00,104.025,104.025,104.005,104.01,113200000.0
2008-08-22 04:17:00,104.01,104.01,103.995,103.995,81800000.0
2008-08-22 04:18:00,103.995,104.0,103.98,103.98,128700000.0
2008-08-22 04:19:00,103.975,103.975,103.96,103.965,97400000.0
2008-08-22 04:20:00,103.97,103.985,103.96,103.985,74200000.0
2008-08-22 04:21:00,103.985,103.985,103.985,103.985,12200000.0
2008-08-22 04:22:00,103.99,104.0,103.985,103.985,51800000.0
2008-08-22 04:23:00,104.0,104.0,103.975,103.975,133600000.0
2008-08-22 04:24:00,103.98,103.985,103.965,103.98,125600000.0
2008-08-22 04:25:00,103.99,104.0,103.98,104.0,169000000.0
2008-08-22 04:26:00,104.01,104.01,103.995,104.0,147700000.0
2008-08-22 04:27:00,104.0,104.02,103.995,104.015,202800000.0
2008-08-22 04:28:00,104.015,104.025,104.005,104.02,71200000.0
2008-08-22 04:29:00,104.015,104.035,104.015,104.035,88300000.0
2008-08-22 04:30:00,104.035,104.065,104.03,104.065,153600000.0
2008-08-22 04:31:00,104.065,104.075,104.05,104.055,159000000.0
2008-08-22 04:32:00,104.055,104.055,104.02,104.045,109100000.0
2008-08-22 04:33:00,104.05,104.075,104.05,104.065,170000000.0
2008-08-22 04:34:00,104.06,104.09,104.06,104.075,111200000.0
2008-08-22 04:35:00,104.075,104.1,104.07,104.085,211200000.0
2008-08-22 04:36:00,104.09,104.09,104.08,104.09,54600000.0
2008-08-22 04:37:00,104.09,104.115,104.09,104.115,77900000.0
2008-08-22 04:38:00,104.115,104.13,104.105,104.13,218400000.0
2008-08-22 04:39:00,104.13,104.165,104.13,104.13,258100000.0
2008-08-22 04:40:00,104.135,104.135,104.115,104.135,141400000.0
2008-08-22 04:41:00,104.135,104.135,104.11,104.12,97100000.0
2008-08-22 04:42:00,104.125,104.125,104.105,104.11,102200000.0
2008-08-22 04:43:00,104.105,104.12,104.095,104.105,88500000.0
2008-08-22 04:44:00,104.11,104.115,104.105,104.115,13500000.0
2008-08-22 04:45:00,104.115,104.12,104.1,104.105,67600000.0
2008-08-22 04:46:00,104.1,104.1,104.085,104.085,70800000.0
2008-08-22 04:47:00,104.085,104.085,104.07,104.075,35600000.0
2008-08-22 04:48:00,104.07,104.07,104.07,104.07,10700000.0
2008-08-22 04:49:00,104.07,104.08,104.07,104.08,19000000.0
2008-08-22 04:50:00,104.075,104.11,104.07,104.11,93600000.0
2008-08-22 04:51:00,104.11,104.12,104.095,104.105,126200000.0
2008-08-22 04:52:00,104.105,104.105,104.095,104.105,60800000.0
2008-08-22 04:53:00,104.105,104.11,104.105,104.105,36800000.0
2008-08-22 04:54:00,104.105,104.105,104.095,104.095,19200000.0
2008-08-22 04:55:00,104.095,104.1,104.09,104.1,42600000.0
2008-08-22 04:56:00,104.105,104.135,104.105,104.13,147100000.0
2008-08-22 04:57:00,104.13,104.155,104.12,104.155,142300000.0
2008-08-22 04:58:00,104.15,104.21,104.15,104.2,329400000.0
2008-08-22 04:59:00,104.195,104.215,104.195,104.215,253000000.0
2008-08-22 05:00:00,104.215,104.245,104.215,104.22,364600000.0
2008-08-22 05:01:00,104.225,104.225,104.215,104.22,41000000.0
2008-08-22 05:02:00,104.215,104.215,104.19,104.2,189900000.0
2008-08-22 05:03:00,104.195,104.23,104.19,104.225,295500000.0
2008-08-22 05:04:00,104.225,104.24,104.215,104.215,416800000.0
2008-08-22 05:05:00,104.215,104.235,104.215,104.23,220900000.0
2008-08-22 05:06:00,104.23,104.265,104.225,104.25,188200000.0
2008-08-22 05:07:00,104.25,104.26,104.25,104.25,51900000.0
2008-08-22 05:08:00,104.25,104.26,104.245,104.255,83200000.0
2008-08-22 05:09:00,104.25,104.325,104.25,104.305,365600000.0
2008-08-22 05:10:00,104.31,104.31,104.26,104.265,275200000.0
2008-08-22 05:11:00,104.27,104.29,104.26,104.26,272100000.0
2008-08-22 05:12:00,104.26,104.275,104.255,104.265,119000000.0
2008-08-22 05:13:00,104.26,104.265,104.255,104.265,59000000.0
2008-08-22 05:14:00,104.265,104.285,104.26,104.28,50500000.0
2008-08-22 05:15:00,104.275,104.295,104.26,104.28,103200000.0
2008-08-22 05:16:00,104.285,104.285,104.26,104.265,34900000.0
2008-08-22 05:17:00,104.27,104.27,104.255,104.265,85600000.0
2008-08-22 05:18:00,104.26,104.265,104.23,104.25,118100000.0
2008-08-22 05:19:00,104.245,104.245,104.235,104.245,117400000.0
2008-08-22 05:20:00,104.24,104.27,104.24,104.27,71900000.0
2008-08-22 05:21:00,104.27,104.385,104.265,104.385,270900000.0
2008-08-22 05:22:00,104.385,104.395,104.36,104.365,221500000.0
2008-08-22 05:23:00,104.365,104.365,104.335,104.34,184300000.0
2008-08-22 05:24:00,104.34,104.35,104.335,104.34,191300000.0
2008-08-22 05:25:00,104.33,104.39,104.33,104.38,203900000.0
2008-08-22 05:26:00,104.38,104.385,104.35,104.35,178600000.0
2008-08-22 05:27:00,104.35,104.35,104.325,104.34,181600000.0
2008-08-22 05:28:00,104.35,104.35,104.325,104.325,206200000.0
2008-08-22 05:29:00,104.325,104.33,104.295,104.295,242500000.0
2008-08-22 05:30:00,104.295,104.31,104.29,104.295,300700000.0
2008-08-22 05:31:00,104.295,104.31,104.29,104.3,237400000.0
2008-08-22 05:32:00,104.305,104.31,104.295,104.305,126600000.0
2008-08-22 05:33:00,104.305,104.305,104.29,104.295,43500000.0
2008-08-22 05:34:00,104.295,104.295,104.28,104.28,28800000.0
2008-08-22 05:35:00,104.285,104.285,104.26,104.265,79800000.0
2008-08-22 05:36:00,104.265,104.285,104.26,104.28,193600000.0
2008-08-22 05:37:00,104.28,104.285,104.265,104.28,99500000.0
2008-08-22 05:38:00,104.285,104.325,104.285,104.31,216500000.0
2008-08-22 05:39:00,104.315,104.335,104.305,104.325,198300000.0
2008-08-22 05:40:00,104.33,104.345,104.325,104.33,112100000.0
2008-08-22 05:41:00,104.325,104.345,104.325,104.34,30600000.0
2008-08-22 05:42:00,104.345,104.37,104.335,104.335,102800000.0
2008-08-22 05:43:00,104.33,104.35,104.33,104.34,120800000.0
2008-08-22 05:44:00,104.34,104.35,104.34,104.34,18000000.0
2008-08-22 05:45:00,104.34,104.36,104.34,104.345,96700000.0
2008-08-22 05:46:00,104.34,104.345,104.325,104.34,81300000.0
2008-08-22 05:47:00,104.335,104.335,104.295,104.3,124200000.0
2008-08-22 05:48:00,104.295,104.31,104.285,104.285,206900000.0
2008-08-22 05:49:00,104.285,104.285,104.26,104.265,96800000.0
2008-08-22 05:50:00,104.27,104.295,104.27,104.295,61600000.0
2008-08-22 05:51:00,104.295,104.325,104.295,104.32,51500000.0
2008-08-22 05:52:00,104.315,104.315,104.295,104.3,59200000.0
2008-08-22 05:53:00,104.295,104.295,104.265,104.275,69600000.0
2008-08-22 05:54:00,104.275,104.29,104.27,104.285,43600000.0
2008-08-22 05:55:00,104.295,104.31,104.29,104.295,165100000.0
2008-08-22 05:56:00,104.295,104.295,104.28,104.295,118300000.0
2008-08-22 05:57:00,104.295,104.295,104.275,104.285,184000000.0
2008-08-22 05:58:00,104.285,104.29,104.26,104.265,168100000.0
2008-08-22 05:59:00,104.265,104.265,104.235,104.25,143700000.0
2008-08-22 06:00:00,104.25,104.25,104.235,104.235,137500000.0
2008-08-22 06:01:00,104.235,104.235,104.21,104.225,210500000.0
2008-08-22 06:02:00,104.22,104.23,104.22,104.23,42600000.0
2008-08-22 06:03:00,104.225,104.26,104.225,104.25,155800000.0
2008-08-22 06:04:00,104.25,104.26,104.235,104.25,161200000.0
2008-08-22 06:05:00,104.25,104.25,104.23,104.245,98200000.0
2008-08-22 06:06:00,104.24,104.265,104.24,104.255,82900000.0
2008-08-22 06:07:00,104.26,104.27,104.25,104.25,151800000.0
2008-08-22 06:08:00,104.25,104.26,104.24,104.25,153500000.0
2008-08-22 06:09:00,104.25,104.275,104.245,104.275,154600000.0
2008-08-22 06:10:00,104.265,104.285,104.26,104.265,101000000.0
2008-08-22 06:11:00,104.27,104.27,104.26,104.26,149500000.0
2008-08-22 06:12:00,104.26,104.26,104.235,104.235,77500000.0
2008-08-22 06:13:00,104.235,104.245,104.23,104.24,118900000.0
2008-08-22 06:14:00,104.235,104.26,104.23,104.24,119500000.0
2008-08-22 06:15:00,104.235,104.25,104.215,104.24,241800000.0
2008-08-22 06:16:00,104.24,104.245,104.225,104.23,145100000.0
2008-08-22 06:17:00,104.23,104.245,104.215,104.225,215100000.0
2008-08-22 06:18:00,104.22,104.23,104.21,104.215,162000000.0
2008-08-22 06:19:00,104.22,104.24,104.215,104.24,201900000.0
2008-08-22 06:20:00,104.24,104.245,104.22,104.23,141700000.0
2008-08-22 06:21:00,104.23,104.24,104.215,104.215,169000000.0
2008-08-22 06:22:00,104.22,104.245,104.22,104.24,202000000.0
2008-08-22 06:23:00,104.24,104.26,104.24,104.255,135400000.0
2008-08-22 06:24:00,104.26,104.265,104.25,104.26,106600000.0
2008-08-22 06:25:00,104.26,104.265,104.255,104.26,120200000.0
2008-08-22 06:26:00,104.265,104.285,104.26,104.265,226000000.0
2008-08-22 06:27:00,104.265,104.285,104.265,104.27,239800000.0
2008-08-22 06:28:00,104.275,104.28,104.26,104.27,158000000.0
2008-08-22 06:29:00,104.275,104.29,104.275,104.285,265800000.0
2008-08-22 06:30:00,104.29,104.295,104.28,104.295,182600000.0
2008-08-22 06:31:00,104.29,104.295,104.29,104.295,98000000.0
2008-08-22 06:32:00,104.295,104.3,104.28,104.3,307000000.0
2008-08-22 06:33:00,104.3,104.31,104.29,104.305,102000000.0
2008-08-22 06:34:00,104.305,104.31,104.3,104.305,33600000.0
2008-08-22 06:35:00,104.305,104.305,104.3,104.3,29000000.0
2008-08-22 06:36:00,104.3,104.305,104.29,104.29,175200000.0
2008-08-22 06:37:00,104.29,104.295,104.285,104.29,233300000.0
2008-08-22 06:38:00,104.295,104.295,104.255,104.255,289600000.0
2008-08-22 06:39:00,104.26,104.28,104.26,104.28,30400000.0
2008-08-22 06:40:00,104.28,104.285,104.275,104.28,89200000.0
2008-08-22 06:41:00,104.28,104.28,104.265,104.265,15200000.0
2008-08-22 06:42:00,104.265,104.265,104.255,104.255,13800000.0
2008-08-22 06:43:00,104.25,104.26,104.25,104.255,21800000.0
2008-08-22 06:44:00,104.255,104.26,104.25,104.26,22200000.0
2008-08-22 06:45:00,104.265,104.265,104.255,104.26,20600000.0
2008-08-22 06:46:00,104.265,104.265,104.24,104.245,70400000.0
2008-08-22 06:47:00,104.245,104.245,104.235,104.24,69600000.0
2008-08-22 06:48:00,104.24,104.24,104.215,104.22,143000000.0
2008-08-22 06:49:00,104.225,104.235,104.225,104.235,58600000.0
2008-08-22 06:50:00,104.235,104.235,104.235,104.235,6800000.0
2008-08-22 06:51:00,104.235,104.235,104.235,104.235,5400000.0
2008-08-22 06:52:00,104.235,104.255,104.235,104.255,18000000.0
2008-08-22 06:53:00,104.25,104.255,104.25,104.255,8200000.0
2008-08-22 06:54:00,104.25,104.25,104.24,104.245,13600000.0
2008-08-22 06:55:00,104.245,104.245,104.215,104.215,99400000.0
2008-08-22 06:56:00,104.22,104.235,104.215,104.235,68200000.0
2008-08-22 06:57:00,104.24,104.245,104.23,104.23,43800000.0
2008-08-22 06:58:00,104.23,104.265,104.225,104.26,76800000.0
2008-08-22 06:59:00,104.26,104.265,104.25,104.26,64400000.0
2008-08-22 07:00:00,104.26,104.275,104.26,104.275,58000000.0
2008-08-22 07:01:00,104.27,104.28,104.26,104.265,127800000.0
2008-08-22 07:02:00,104.26,104.31,104.255,104.295,169800000.0
2008-08-22 07:03:00,104.295,104.305,104.285,104.295,87800000.0
2008-08-22 07:04:00,104.295,104.305,104.295,104.295,88600000.0
2008-08-22 07:05:00,104.3,104.305,104.28,104.305,119400000.0
2008-08-22 07:06:00,104.3,104.31,104.295,104.305,92000000.0
2008-08-22 07:07:00,104.31,104.31,104.295,104.3,22000000.0
2008-08-22 07:08:00,104.295,104.305,104.295,104.3,87600000.0
2008-08-22 07:09:00,104.305,104.31,104.305,104.305,23400000.0
2008-08-22 07:10:00,104.3,104.305,104.295,104.295,47800000.0
2008-08-22 07:11:00,104.29,104.29,104.29,104.29,5400000.0
2008-08-22 07:12:00,104.3,104.305,104.275,104.285,92400000.0
2008-08-22 07:13:00,104.28,104.285,104.275,104.285,30400000.0
2008-08-22 07:14:00,104.28,104.285,104.275,104.285,56400000.0
2008-08-22 07:15:00,104.285,104.295,104.28,104.285,27600000.0
2008-08-22 07:16:00,104.285,104.295,104.275,104.295,19400000.0
2008-08-22 07:17:00,104.285,104.31,104.285,104.31,78400000.0
2008-08-22 07:18:00,104.315,104.33,104.31,104.32,206700000.0
2008-08-22 07:19:00,104.32,104.32,104.295,104.295,90400000.0
2008-08-22 07:20:00,104.29,104.29,104.265,104.265,48000000.0
2008-08-22 07:21:00,104.265,104.275,104.265,104.265,127400000.0
2008-08-22 07:22:00,104.26,104.265,104.26,104.26,26000000.0
2008-08-22 07:23:00,104.265,104.265,104.265,104.265,17800000.0
2008-08-22 07:24:00,104.275,104.275,104.265,104.27,37700000.0
2008-08-22 07:25:00,104.27,104.28,104.265,104.265,94900000.0
2008-08-22 07:26:00,104.265,104.265,104.26,104.265,20600000.0
2008-08-22 07:27:00,104.26,104.26,104.245,104.255,32500000.0
2008-08-22 07:28:00,104.26,104.265,104.25,104.26,79600000.0
2008-08-22 07:29:00,104.265,104.27,104.25,104.25,38000000.0
2008-08-22 07:30:00,104.25,104.27,104.25,104.27,59100000.0
2008-08-22 07:31:00,104.265,104.285,104.26,104.28,87200000.0
2008-08-22 07:32:00,104.285,104.285,104.265,104.27,31500000.0
2008-08-22 07:33:00,104.275,104.275,104.25,104.25,98700000.0
2008-08-22 07:34:00,104.25,104.255,104.23,104.23,117900000.0
2008-08-22 07:35:00,104.23,104.235,104.2,104.215,138900000.0
2008-08-22 07:36:00,104.215,104.225,104.205,104.21,128000000.0
2008-08-22 07:37:00,104.22,104.225,104.2,104.2,153100000.0
2008-08-22 07:38:00,104.205,104.215,104.2,104.205,181900000.0
2008-08-22 07:39:00,104.2,104.235,104.2,104.225,222000000.0
2008-08-22 07:40:00,104.23,104.23,104.205,104.225,245500000.0
2008-08-22 07:41:00,104.23,104.235,104.215,104.235,227900000.0
2008-08-22 07:42:00,104.235,104.25,104.215,104.245,285000000.0
2008-08-22 07:43:00,104.24,104.25,104.235,104.25,257600000.0
2008-08-22 07:44:00,104.255,104.265,104.23,104.26,179300000.0
2008-08-22 07:45:00,104.26,104.265,104.245,104.26,104200000.0
2008-08-22 07:46:00,104.265,104.265,104.225,104.23,134600000.0
2008-08-22 07:47:00,104.23,104.24,104.22,104.22,129400000.0
2008-08-22 07:48:00,104.225,104.235,104.22,104.235,163600000.0
2008-08-22 07:49:00,104.25,104.25,104.225,104.24,184400000.0
2008-08-22 07:50:00,104.24,104.245,104.215,104.215,209400000.0
2008-08-22 07:51:00,104.215,104.23,104.215,104.22,132000000.0
2008-08-22 07:52:00,104.22,104.22,104.2,104.2,134600000.0
2008-08-22 07:53:00,104.2,104.2,104.19,104.2,79600000.0
2008-08-22 07:54:00,104.2,104.2,104.19,104.195,147700000.0
2008-08-22 07:55:00,104.195,104.2,104.165,104.2,199900000.0
2008-08-22 07:56:00,104.195,104.2,104.17,104.18,82400000.0
2008-08-22 07:57:00,104.19,104.19,104.17,104.17,146600000.0
2008-08-22 07:58:00,104.18,104.2,104.17,104.195,83500000.0
2008-08-22 07:59:00,104.2,104.24,104.2,104.235,179400000.0
2008-08-22 08:00:00,104.23,104.24,104.215,104.215,183500000.0
2008-08-22 08:01:00,104.21,104.24,104.21,104.235,144900000.0
2008-08-22 08:02:00,104.24,104.24,104.225,104.225,142900000.0
2008-08-22 08:03:00,104.225,104.225,104.19,104.205,224200000.0
2008-08-22 08:04:00,104.2,104.21,104.19,104.2,151900000.0
2008-08-22 08:05:00,104.205,104.235,104.185,104.195,283400000.0
2008-08-22 08:06:00,104.19,104.23,104.19,104.23,186500000.0
2008-08-22 08:07:00,104.23,104.305,104.225,104.285,321200000.0
2008-08-22 08:08:00,104.285,104.315,104.27,104.275,390900000.0
2008-08-22 08:09:00,104.28,104.28,104.235,104.245,196200000.0
2008-08-22 08:10:00,104.245,104.265,104.23,104.245,234700000.0
2008-08-22 08:11:00,104.25,104.255,104.23,104.23,140200000.0
2008-08-22 08:12:00,104.23,104.24,104.22,104.235,249300000.0
2008-08-22 08:13:00,104.235,104.275,104.235,104.26,222800000.0
2008-08-22 08:14:00,104.255,104.265,104.22,104.235,331800000.0
2008-08-22 08:15:00,104.23,104.245,104.21,104.21,155500000.0
2008-08-22 08:16:00,104.21,104.22,104.205,104.21,269300000.0
2008-08-22 08:17:00,104.215,104.25,104.215,104.25,513400000.0
2008-08-22 08:18:00,104.25,104.26,104.24,104.255,218400000.0
2008-08-22 08:19:00,104.255,104.27,104.245,104.25,462700000.0
2008-08-22 08:20:00,104.25,104.255,104.205,104.215,408600001.0
2008-08-22 08:21:00,104.215,104.255,104.215,104.245,221100000.0
2008-08-22 08:22:00,104.245,104.26,104.235,104.245,152900000.0
2008-08-22 08:23:00,104.245,104.245,104.24,104.245,59400000.0
2008-08-22 08:24:00,104.25,104.25,104.23,104.235,93300000.0
2008-08-22 08:25:00,104.235,104.255,104.235,104.255,247900000.0
2008-08-22 08:26:00,104.255,104.27,104.25,104.26,241300000.0
2008-08-22 08:27:00,104.26,104.265,104.245,104.255,338000000.0
2008-08-22 08:28:00,104.255,104.28,104.24,104.27,284800000.0
2008-08-22 08:29:00,104.27,104.295,104.25,104.265,402800000.0
2008-08-22 08:30:00,104.265,104.265,104.25,104.265,260200000.0
2008-08-22 08:31:00,104.265,104.28,104.255,104.28,211500000.0
2008-08-22 08:32:00,104.275,104.305,104.275,104.285,367800000.0
2008-08-22 08:33:00,104.29,104.3,104.275,104.29,273200000.0
2008-08-22 08:34:00,104.29,104.29,104.265,104.27,171700000.0
2008-08-22 08:35:00,104.27,104.305,104.26,104.28,331400000.0
2008-08-22 08:36:00,104.285,104.32,104.28,104.305,265500000.0
2008-08-22 08:37:00,104.305,104.305,104.265,104.265,184000000.0
2008-08-22 08:38:00,104.265,104.3,104.25,104.255,311500000.0
2008-08-22 08:39:00,104.255,104.29,104.255,104.29,116400000.0
2008-08-22 08:40:00,104.29,104.3,104.285,104.3,140700000.0
2008-08-22 08:41:00,104.3,104.315,104.285,104.305,320600000.0
2008-08-22 08:42:00,104.305,104.305,104.28,104.285,419200000.0
2008-08-22 08:43:00,104.285,104.29,104.275,104.275,48300000.0
2008-08-22 08:44:00,104.275,104.285,104.27,104.28,131400000.0
2008-08-22 08:45:00,104.29,104.295,104.27,104.27,141900000.0
2008-08-22 08:46:00,104.275,104.295,104.275,104.295,105000000.0
2008-08-22 08:47:00,104.3,104.305,104.28,104.285,267200000.0
2008-08-22 08:48:00,104.29,104.295,104.285,104.285,92400000.0
2008-08-22 08:49:00,104.285,104.29,104.25,104.265,463000000.0
2008-08-22 08:50:00,104.27,104.29,104.27,104.285,135400000.0
2008-08-22 08:51:00,104.285,104.315,104.285,104.31,351200000.0
2008-08-22 08:52:00,104.31,104.34,104.31,104.33,351800000.0
2008-08-22 08:53:00,104.33,104.41,104.33,104.375,349000000.0
2008-08-22 08:54:00,104.375,104.49,104.375,104.465,716500000.0
2008-08-22 08:55:00,104.455,104.575,104.42,104.575,631600000.0
2008-08-22 08:56:00,104.575,104.59,104.52,104.52,547200000.0
2008-08-22 08:57:00,104.52,104.53,104.44,104.5,572900001.0
2008-08-22 08:58:00,104.5,104.505,104.5,104.5,281300000.0
2008-08-22 08:59:00,104.5,104.5,104.5,104.5,206900000.0
2008-08-22 09:00:00,104.5,104.5,104.465,104.5,181300000.0
2008-08-22 09:01:00,104.5,104.5,104.5,104.5,134500000.0
2008-08-22 09:02:00,104.5,104.5,104.5,104.5,49100000.0
2008-08-22 09:03:00,104.5,104.5,104.46,104.46,103200000.0
2008-08-22 09:04:00,104.46,104.5,104.435,104.5,173800000.0
2008-08-22 09:05:00,104.5,104.5,104.43,104.5,171800000.0
2008-08-22 09:06:00,104.5,104.53,104.44,104.525,200200000.0
2008-08-22 09:07:00,104.525,104.585,104.52,104.52,429300000.0
2008-08-22 09:08:00,104.52,104.54,104.5,104.51,435500000.0
2008-08-22 09:09:00,104.505,104.525,104.43,104.525,197500000.0
2008-08-22 09:10:00,104.53,104.565,104.435,104.495,352800000.0
2008-08-22 09:11:00,104.49,104.5,104.48,104.5,78600000.0
2008-08-22 09:12:00,104.5,104.515,104.5,104.505,173800000.0
2008-08-22 09:13:00,104.5,104.53,104.5,104.51,569300000.0
2008-08-22 09:14:00,104.51,104.53,104.5,104.52,385400000.0
2008-08-22 09:15:00,104.52,104.52,104.5,104.5,625600000.0
2008-08-22 09:16:00,104.5,104.5,104.5,104.5,86400000.0
2008-08-22 09:17:00,104.5,104.52,104.5,104.51,421400000.0
2008-08-22 09:18:00,104.51,104.54,104.49,104.49,564200000.0
2008-08-22 09:19:00,104.5,104.52,104.5,104.505,351900000.0
2008-08-22 09:20:00,104.505,104.515,104.5,104.51,317900000.0
2008-08-22 09:21:00,104.51,104.51,104.5,104.5,219200000.0
2008-08-22 09:22:00,104.5,104.515,104.5,104.5,333200000.0
2008-08-22 09:23:00,104.505,104.535,104.5,104.53,392400000.0
2008-08-22 09:24:00,104.53,104.59,104.52,104.56,425300000.0
2008-08-22 09:25:00,104.565,104.565,104.52,104.555,382200000.0
2008-08-22 09:26:00,104.555,104.555,104.54,104.55,97400000.0
2008-08-22 09:27:00,104.55,104.57,104.52,104.57,153500000.0
2008-08-22 09:28:00,104.56,104.57,104.545,104.56,507900000.0
2008-08-22 09:29:00,104.56,104.63,104.56,104.62,540200000.0
2008-08-22 09:30:00,104.61,104.615,104.54,104.54,724100000.0
2008-08-22 09:31:00,104.535,104.605,104.53,104.595,603100000.0
2008-08-22 09:32:00,104.595,104.595,104.555,104.59,705800000.0
2008-08-22 09:33:00,104.595,104.62,104.59,104.59,279300000.0
2008-08-22 09:34:00,104.59,104.62,104.59,104.605,518500000.0
2008-08-22 09:35:00,104.605,104.61,104.57,104.58,404800000.0
2008-08-22 09:36:00,104.58,104.58,104.555,104.555,490800000.0
2008-08-22 09:37:00,104.555,104.575,104.555,104.56,364600000.0
2008-08-22 09:38:00,104.56,104.57,104.5,104.5,518300000.0
2008-08-22 09:39:00,104.5,104.515,104.47,104.5,311800000.0
2008-08-22 09:40:00,104.5,104.5,104.46,104.5,202500000.0
2008-08-22 09:41:00,104.5,104.5,104.485,104.5,95600000.0
2008-08-22 09:42:00,104.5,104.52,104.5,104.52,133800000.0
2008-08-22 09:43:00,104.52,104.52,104.515,104.52,338700000.0
2008-08-22 09:44:00,104.52,104.545,104.49,104.51,458200000.0
2008-08-22 09:45:00,104.51,104.55,104.5,104.515,698300001.0
2008-08-22 09:46:00,104.515,104.53,104.5,104.5,965000000.0
2008-08-22 09:47:00,104.5,104.54,104.47,104.525,579400000.0
2008-08-22 09:48:00,104.52,104.565,104.52,104.52,739100000.0
2008-08-22 09:49:00,104.525,104.55,104.5,104.545,278200000.0
2008-08-22 09:50:00,104.545,104.555,104.51,104.525,495500000.0
2008-08-22 09:51:00,104.525,104.565,104.495,104.52,495700000.0
2008-08-22 09:52:00,104.525,104.58,104.525,104.565,455900000.0
2008-08-22 09:53:00,104.565,104.655,104.56,104.585,585500000.0
2008-08-22 09:54:00,104.595,104.62,104.57,104.58,343300000.0
2008-08-22 09:55:00,104.575,104.63,104.545,104.56,677800000.0
2008-08-22 09:56:00,104.56,104.58,104.515,104.57,728800000.0
2008-08-22 09:57:00,104.57,104.59,104.53,104.545,905900000.0
2008-08-22 09:58:00,104.545,104.55,104.5,104.525,684500000.0
2008-08-22 09:59:00,104.525,104.57,104.525,104.565,602100000.0
2008-08-22 10:00:00,104.565,104.645,104.56,104.595,780100000.0
2008-08-22 10:01:00,104.595,104.61,104.575,104.575,354700000.0
2008-08-22 10:02:00,104.575,104.595,104.56,104.58,660700001.0
2008-08-22 10:03:00,104.585,104.59,104.52,104.52,622300000.0
2008-08-22 10:04:00,104.52,104.535,104.5,104.52,727700001.0
2008-08-22 10:05:00,104.52,104.59,104.52,104.58,448900000.0
2008-08-22 10:06:00,104.58,104.59,104.525,104.525,401900000.0
2008-08-22 10:07:00,104.525,104.57,104.5,104.55,452700000.0
2008-08-22 10:08:00,104.545,104.555,104.53,104.53,537300000.0
2008-08-22 10:09:00,104.53,104.545,104.495,104.515,529800000.0
2008-08-22 10:10:00,104.53,104.575,104.52,104.575,686100000.0
2008-08-22 10:11:00,104.575,104.585,104.565,104.58,303400000.0
2008-08-22 10:12:00,104.585,104.615,104.56,104.615,411700000.0
2008-08-22 10:13:00,104.615,104.625,104.59,104.615,628400000.0
2008-08-22 10:14:00,104.615,104.625,104.595,104.615,398000000.0
2008-08-22 10:15:00,104.62,104.65,104.57,104.57,729400000.0
2008-08-22 10:16:00,104.57,104.59,104.57,104.575,245400000.0
2008-08-22 10:17:00,104.575,104.62,104.575,104.605,328000000.0
2008-08-22 10:18:00,104.605,104.665,104.605,104.64,521200001.0
2008-08-22 10:19:00,104.64,104.645,104.62,104.635,339200000.0
2008-08-22 10:20:00,104.64,104.64,104.62,104.63,260500000.0
2008-08-22 10:21:00,104.635,104.64,104.605,104.62,384600000.0
2008-08-22 10:22:00,104.625,104.63,104.605,104.615,613800000.0
2008-08-22 10:23:00,104.61,104.635,104.61,104.635,343800000.0
2008-08-22 10:24:00,104.635,104.655,104.62,104.645,436400000.0
2008-08-22 10:25:00,104.645,104.69,104.635,104.675,487300000.0
2008-08-22 10:26:00,104.675,104.69,104.655,104.655,641200000.0
2008-08-22 10:27:00,104.655,104.66,104.635,104.65,379600000.0
2008-08-22 10:28:00,104.655,104.67,104.655,104.665,224400000.0
2008-08-22 10:29:00,104.66,104.685,104.66,104.685,63100000.0
2008-08-22 10:30:00,104.69,104.69,104.635,104.665,258300000.0
2008-08-22 10:31:00,104.665,104.675,104.65,104.66,376500000.0
2008-08-22 10:32:00,104.66,104.665,104.635,104.64,490600000.0
2008-08-22 10:33:00,104.65,104.65,104.63,104.645,301000000.0
2008-08-22 10:34:00,104.645,104.645,104.61,104.615,427900000.0
2008-08-22 10:35:00,104.61,104.64,104.61,104.63,309100000.0
2008-08-22 10:36:00,104.63,104.64,104.61,104.61,190200000.0
2008-08-22 10:37:00,104.61,104.62,104.565,104.58,354900000.0
2008-08-22 10:38:00,104.585,104.605,104.57,104.605,132700000.0
2008-08-22 10:39:00,104.6,104.615,104.585,104.59,309900000.0
2008-08-22 10:40:00,104.6,104.62,104.58,104.61,135800000.0
2008-08-22 10:41:00,104.61,104.625,104.58,104.585,168900000.0
2008-08-22 10:42:00,104.58,104.595,104.57,104.59,507700000.0
2008-08-22 10:43:00,104.59,104.59,104.56,104.57,334000000.0
2008-08-22 10:44:00,104.565,104.575,104.545,104.555,294900000.0
2008-08-22 10:45:00,104.555,104.555,104.515,104.515,262000000.0
2008-08-22 10:46:00,104.52,104.52,104.5,104.51,181400000.0
2008-08-22 10:47:00,104.51,104.56,104.505,104.54,382300000.0
2008-08-22 10:48:00,104.54,104.555,104.535,104.54,251400000.0
2008-08-22 10:49:00,104.545,104.55,104.5,104.52,310800000.0
2008-08-22 10:50:00,104.52,104.535,104.505,104.505,556400000.0
2008-08-22 10:51:00,104.505,104.505,104.5,104.5,42500000.0
2008-08-22 10:52:00,104.5,104.51,104.465,104.5,206900000.0
2008-08-22 10:53:00,104.5,104.52,104.5,104.52,140400000.0
2008-08-22 10:54:00,104.51,104.52,104.46,104.5,389200000.0
2008-08-22 10:55:00,104.5,104.5,104.5,104.5,98700000.0
2008-08-22 10:56:00,104.5,104.5,104.5,104.5,117600000.0
2008-08-22 10:57:00,104.5,104.51,104.5,104.5,150800000.0
2008-08-22 10:58:00,104.5,104.51,104.5,104.5,230200000.0
2008-08-22 10:59:00,104.5,104.54,104.5,104.535,93700000.0
2008-08-22 11:00:00,104.535,104.55,104.515,104.55,276600000.0
2008-08-22 11:01:00,104.55,104.55,104.5,104.5,411100000.0
2008-08-22 11:02:00,104.5,104.5,104.5,104.5,198700000.0
2008-08-22 11:03:00,104.5,104.5,104.47,104.5,161400000.0
2008-08-22 11:04:00,104.5,104.51,104.465,104.5,243900000.0
2008-08-22 11:05:00,104.5,104.5,104.5,104.5,44100000.0
2008-08-22 11:06:00,104.5,104.5,104.5,104.5,196300000.0
2008-08-22 11:07:00,104.5,104.515,104.5,104.5,108800000.0
2008-08-22 11:08:00,104.5,104.5,104.445,104.47,160000000.0
2008-08-22 11:09:00,104.47,104.47,104.395,104.41,423300000.0
2008-08-22 11:10:00,104.41,104.415,104.365,104.37,398200000.0
2008-08-22 11:11:00,104.37,104.38,104.345,104.35,155200000.0
2008-08-22 11:12:00,104.355,104.39,104.355,104.375,691600000.0
2008-08-22 11:13:00,104.375,104.4,104.33,104.395,674200000.0
2008-08-22 11:14:00,104.395,104.465,104.395,104.415,396000000.0
2008-08-22 11:15:00,104.415,104.42,104.375,104.385,520000000.0
2008-08-22 11:16:00,104.38,104.4,104.365,104.37,464500002.0
2008-08-22 11:17:00,104.375,104.39,104.355,104.385,227300000.0
2008-08-22 11:18:00,104.385,104.41,104.38,104.38,253800000.0
2008-08-22 11:19:00,104.38,104.4,104.36,104.375,182400000.0
2008-08-22 11:20:00,104.375,104.375,104.3,104.335,525300000.0
2008-08-22 11:21:00,104.335,104.34,104.31,104.335,364000000.0
2008-08-22 11:22:00,104.33,104.37,104.32,104.325,596400000.0
2008-08-22 11:23:00,104.325,104.375,104.32,104.33,465000000.0
2008-08-22 11:24:00,104.32,104.375,104.32,104.345,186700000.0
2008-08-22 11:25:00,104.345,104.4,104.33,104.385,386200000.0
2008-08-22 11:26:00,104.385,104.4,104.375,104.395,222700000.0
2008-08-22 11:27:00,104.4,104.42,104.39,104.415,224800000.0
2008-08-22 11:28:00,104.41,104.41,104.385,104.385,134000000.0
2008-08-22 11:29:00,104.39,104.4,104.34,104.34,175000000.0
2008-08-22 11:30:00,104.34,104.37,104.325,104.355,232200000.0
2008-08-22 11:31:00,104.355,104.37,104.34,104.365,183800000.0
2008-08-22 11:32:00,104.36,104.36,104.345,104.35,142500000.0
2008-08-22 11:33:00,104.35,104.37,104.335,104.335,192700000.0
2008-08-22 11:34:00,104.34,104.34,104.32,104.33,343800000.0
2008-08-22 11:35:00,104.32,104.32,104.29,104.305,124500000.0
2008-08-22 11:36:00,104.325,104.345,104.325,104.345,113300000.0
2008-08-22 11:37:00,104.345,104.355,104.31,104.32,163300000.0
2008-08-22 11:38:00,104.315,104.36,104.315,104.325,132000000.0
2008-08-22 11:39:00,104.325,104.39,104.325,104.385,215500000.0
2008-08-22 11:40:00,104.39,104.41,104.38,104.4,192300000.0
2008-08-22 11:41:00,104.4,104.42,104.375,104.385,345500000.0
2008-08-22 11:42:00,104.39,104.39,104.36,104.365,221100000.0
2008-08-22 11:43:00,104.37,104.385,104.35,104.365,221300000.0
2008-08-22 11:44:00,104.365,104.385,104.345,104.375,47400000.0
2008-08-22 11:45:00,104.38,104.38,104.34,104.34,213200000.0
2008-08-22 11:46:00,104.35,104.385,104.34,104.38,277800000.0
2008-08-22 11:47:00,104.38,104.395,104.37,104.37,274600000.0
2008-08-22 11:48:00,104.37,104.375,104.355,104.355,212200000.0
2008-08-22 11:49:00,104.355,104.36,104.355,104.36,19000000.0
2008-08-22 11:50:00,104.36,104.39,104.36,104.38,514000002.0
2008-08-22 11:51:00,104.385,104.435,104.38,104.42,766900001.0
2008-08-22 11:52:00,104.42,104.425,104.395,104.395,333500000.0
2008-08-22 11:53:00,104.395,104.405,104.365,104.365,309500000.0
2008-08-22 11:54:00,104.37,104.385,104.345,104.375,410900000.0
2008-08-22 11:55:00,104.37,104.41,104.36,104.4,256700000.0
2008-08-22 11:56:00,104.4,104.41,104.39,104.41,143700000.0
2008-08-22 11:57:00,104.405,104.405,104.365,104.365,238300000.0
2008-08-22 11:58:00,104.37,104.38,104.36,104.37,242500000.0
2008-08-22 11:59:00,104.375,104.39,104.355,104.36,103700000.0
2008-08-22 12:00:00,104.36,104.395,104.36,104.39,150400000.0
2008-08-22 12:01:00,104.385,104.425,104.38,104.415,309600000.0
2008-08-22 12:02:00,104.425,104.465,104.415,104.44,337500000.0
2008-08-22 12:03:00,104.44,104.48,104.43,104.46,335400000.0
2008-08-22 12:04:00,104.47,104.47,104.4,104.41,463400000.0
2008-08-22 12:05:00,104.41,104.47,104.4,104.46,381200000.0
2008-08-22 12:06:00,104.46,104.475,104.395,104.47,202900000.0
2008-08-22 12:07:00,104.47,104.47,104.405,104.425,83100000.0
2008-08-22 12:08:00,104.43,104.455,104.41,104.415,140200000.0
2008-08-22 12:09:00,104.415,104.42,104.39,104.39,181400000.0
2008-08-22 12:10:00,104.39,104.415,104.36,104.39,284500000.0
2008-08-22 12:11:00,104.385,104.435,104.37,104.405,449400000.0
2008-08-22 12:12:00,104.405,104.43,104.395,104.4,175800000.0
2008-08-22 12:13:00,104.4,104.415,104.395,104.405,66000000.0
2008-08-22 12:14:00,104.405,104.405,104.395,104.4,103200000.0
2008-08-22 12:15:00,104.405,104.425,104.4,104.425,103300000.0
2008-08-22 12:16:00,104.43,104.455,104.43,104.435,311500001.0
2008-08-22 12:17:00,104.435,104.44,104.42,104.435,298800000.0
2008-08-22 12:18:00,104.44,104.48,104.425,104.43,322500000.0
2008-08-22 12:19:00,104.425,104.43,104.41,104.41,216100000.0
2008-08-22 12:20:00,104.41,104.425,104.39,104.425,357200000.0
2008-08-22 12:21:00,104.43,104.455,104.415,104.455,503800002.0
2008-08-22 12:22:00,104.45,104.46,104.44,104.45,248300000.0
2008-08-22 12:23:00,104.45,104.46,104.445,104.46,166600000.0
2008-08-22 12:24:00,104.46,104.47,104.45,104.455,204800000.0
2008-08-22 12:25:00,104.455,104.48,104.44,104.465,430100000.0
2008-08-22 12:26:00,104.465,104.49,104.465,104.47,354800000.0
2008-08-22 12:27:00,104.47,104.47,104.46,104.465,78500000.0
2008-08-22 12:28:00,104.465,104.465,104.45,104.46,108200000.0
2008-08-22 12:29:00,104.455,104.48,104.445,104.465,262100000.0
2008-08-22 12:30:00,104.46,104.475,104.46,104.46,237700000.0
2008-08-22 12:31:00,104.455,104.46,104.435,104.455,406700000.0
2008-08-22 12:32:00,104.47,104.47,104.43,104.43,221600000.0
2008-08-22 12:33:00,104.43,104.44,104.42,104.435,179500000.0
2008-08-22 12:34:00,104.435,104.45,104.435,104.44,266300000.0
2008-08-22 12:35:00,104.44,104.445,104.41,104.415,86200000.0
2008-08-22 12:36:00,104.415,104.44,104.405,104.41,643600000.0
2008-08-22 12:37:00,104.41,104.41,104.39,104.4,260000000.0
2008-08-22 12:38:00,104.395,104.395,104.38,104.39,263700000.0
2008-08-22 12:39:00,104.4,104.425,104.39,104.425,328500001.0
2008-08-22 12:40:00,104.415,104.43,104.395,104.4,314100000.0
2008-08-22 12:41:00,104.405,104.41,104.395,104.405,151500000.0
2008-08-22 12:42:00,104.4,104.405,104.385,104.39,150800000.0
2008-08-22 12:43:00,104.39,104.45,104.39,104.445,193100000.0
2008-08-22 12:44:00,104.45,104.465,104.45,104.46,139600000.0
2008-08-22 12:45:00,104.465,104.49,104.465,104.475,381300000.0
2008-08-22 12:46:00,104.475,104.475,104.435,104.445,391800000.0
2008-08-22 12:47:00,104.445,104.46,104.44,104.45,198500000.0
2008-08-22 12:48:00,104.45,104.47,104.45,104.47,313500000.0
2008-08-22 12:49:00,104.465,104.485,104.46,104.485,173900000.0
2008-08-22 12:50:00,104.485,104.485,104.445,104.475,295300000.0
2008-08-22 12:51:00,104.475,104.485,104.47,104.485,220700000.0
2008-08-22 12:52:00,104.485,104.51,104.485,104.49,273700000.0
2008-08-22 12:53:00,104.495,104.505,104.49,104.495,198400000.0
2008-08-22 12:54:00,104.5,104.505,104.47,104.485,434200000.0
2008-08-22 12:55:00,104.485,104.555,104.485,104.5,286600000.0
2008-08-22 12:56:00,104.505,104.53,104.495,104.495,475200001.0
2008-08-22 12:57:00,104.495,104.51,104.47,104.47,421600000.0
2008-08-22 12:58:00,104.47,104.5,104.465,104.495,280500000.0
2008-08-22 12:59:00,104.5,104.51,104.46,104.47,565000000.0
2008-08-22 13:00:00,104.47,104.49,104.455,104.485,410800000.0
2008-08-22 13:01:00,104.49,104.495,104.47,104.49,269800000.0
2008-08-22 13:02:00,104.485,104.56,104.485,104.52,628000000.0
2008-08-22 13:03:00,104.525,104.55,104.515,104.54,434600000.0
2008-08-22 13:04:00,104.545,104.58,104.54,104.575,383700002.0
2008-08-22 13:05:00,104.575,104.6,104.555,104.555,426800000.0
2008-08-22 13:06:00,104.56,104.605,104.56,104.595,677100000.0
2008-08-22 13:07:00,104.59,104.62,104.585,104.615,403200000.0
2008-08-22 13:08:00,104.615,104.64,104.575,104.62,516100000.0
2008-08-22 13:09:00,104.62,104.63,104.58,104.59,355200000.0
2008-08-22 13:10:00,104.595,104.615,104.575,104.575,247500000.0
2008-08-22 13:11:00,104.575,104.63,104.575,104.605,332400000.0
2008-08-22 13:12:00,104.605,104.62,104.57,104.595,166900000.0
2008-08-22 13:13:00,104.59,104.59,104.57,104.58,85500000.0
2008-08-22 13:14:00,104.58,104.59,104.58,104.59,26000000.0
2008-08-22 13:15:00,104.585,104.59,104.575,104.585,108900000.0
2008-08-22 13:16:00,104.585,104.615,104.57,104.615,224400000.0
2008-08-22 13:17:00,104.62,104.64,104.61,104.635,171000000.0
2008-08-22 13:18:00,104.635,104.67,104.63,104.65,202900000.0
2008-08-22 13:19:00,104.65,104.67,104.65,104.655,120300000.0
2008-08-22 13:20:00,104.655,104.675,104.655,104.675,79300000.0
2008-08-22 13:21:00,104.68,104.68,104.66,104.67,47600000.0
2008-08-22 13:22:00,104.67,104.68,104.63,104.645,227500000.0
2008-08-22 13:23:00,104.645,104.645,104.635,104.635,189200000.0
2008-08-22 13:24:00,104.635,104.64,104.635,104.64,129300000.0
2008-08-22 13:25:00,104.64,104.64,104.59,104.615,181300000.0
2008-08-22 13:26:00,104.615,104.625,104.59,104.62,436000000.0
2008-08-22 13:27:00,104.62,104.63,104.585,104.61,575500000.0
2008-08-22 13:28:00,104.61,104.66,104.61,104.65,405700000.0
2008-08-22 13:29:00,104.665,104.68,104.66,104.66,54800000.0
2008-08-22 13:30:00,104.66,104.67,104.65,104.67,54200000.0
2008-08-22 13:31:00,104.665,104.67,104.65,104.665,66700000.0
2008-08-22 13:32:00,104.67,104.685,104.66,104.665,101800000.0
2008-08-22 13:33:00,104.665,104.705,104.64,104.705,264900000.0
2008-08-22 13:34:00,104.695,104.695,104.645,104.645,107500000.0
2008-08-22 13:35:00,104.645,104.66,104.635,104.655,194900000.0
2008-08-22 13:36:00,104.66,104.69,104.655,104.68,136900000.0
2008-08-22 13:37:00,104.68,104.72,104.67,104.715,346500000.0
2008-08-22 13:38:00,104.715,104.76,104.705,104.71,364900000.0
2008-08-22 13:39:00,104.715,104.785,104.695,104.76,570400000.0
2008-08-22 13:40:00,104.755,104.86,104.74,104.845,805400000.0
2008-08-22 13:41:00,104.845,104.845,104.765,104.77,735300000.0
2008-08-22 13:42:00,104.77,104.78,104.73,104.745,789900001.0
2008-08-22 13:43:00,104.75,104.76,104.7,104.745,464000001.0
2008-08-22 13:44:00,104.745,104.76,104.72,104.75,469800000.0
2008-08-22 13:45:00,104.745,104.785,104.725,104.775,323900000.0
2008-08-22 13:46:00,104.775,104.91,104.775,104.885,298100000.0
2008-08-22 13:47:00,104.885,104.93,104.865,104.93,228300000.0
2008-08-22 13:48:00,104.93,104.94,104.865,104.865,685800000.0
2008-08-22 13:49:00,104.865,104.865,104.825,104.84,590200000.0
2008-08-22 13:50:00,104.84,104.85,104.795,104.795,458200001.0
2008-08-22 13:51:00,104.795,104.835,104.79,104.79,567700000.0
2008-08-22 13:52:00,104.79,104.86,104.78,104.845,623900000.0
2008-08-22 13:53:00,104.845,104.86,104.79,104.835,960800002.0
2008-08-22 13:54:00,104.835,104.855,104.795,104.835,806000000.0
2008-08-22 13:55:00,104.84,104.855,104.805,104.81,574700000.0
2008-08-22 13:56:00,104.82,104.875,104.805,104.825,525900003.0
2008-08-22 13:57:00,104.825,104.83,104.79,104.795,240800001.0
2008-08-22 13:58:00,104.795,104.835,104.795,104.82,437300000.0
2008-08-22 13:59:00,104.815,104.82,104.755,104.77,600600000.0
2008-08-22 14:00:00,104.765,104.8,104.755,104.79,436800000.0
2008-08-22 14:01:00,104.785,104.82,104.775,104.805,1016600003.0
2008-08-22 14:02:00,104.81,104.83,104.775,104.78,464400000.0
2008-08-22 14:03:00,104.785,104.82,104.785,104.81,422600000.0
2008-08-22 14:04:00,104.81,104.81,104.755,104.76,467700000.0
2008-08-22 14:05:00,104.765,104.79,104.68,104.7,757200001.0
2008-08-22 14:06:00,104.7,104.765,104.675,104.76,673500000.0
2008-08-22 14:07:00,104.76,104.825,104.76,104.795,209300000.0
2008-08-22 14:08:00,104.795,104.805,104.775,104.795,153000000.0
2008-08-22 14:09:00,104.795,104.815,104.78,104.81,155700000.0
2008-08-22 14:10:00,104.81,104.835,104.775,104.825,398400000.0
2008-08-22 14:11:00,104.825,104.85,104.825,104.85,57000000.0
2008-08-22 14:12:00,104.845,104.86,104.835,104.855,157100000.0
2008-08-22 14:13:00,104.855,104.875,104.835,104.845,238500000.0
2008-08-22 14:14:00,104.855,104.86,104.83,104.85,119500000.0
2008-08-22 14:15:00,104.845,104.9,104.835,104.885,390000000.0
2008-08-22 14:16:00,104.89,104.92,104.875,104.88,416000000.0
2008-08-22 14:17:00,104.88,104.89,104.85,104.89,254000000.0
2008-08-22 14:18:00,104.89,104.9,104.865,104.865,161800000.0
2008-08-22 14:19:00,104.865,104.88,104.855,104.87,207600000.0
2008-08-22 14:20:00,104.87,104.88,104.82,104.835,242100000.0
2008-08-22 14:21:00,104.82,104.86,104.815,104.83,129500000.0
2008-08-22 14:22:00,104.825,104.85,104.815,104.82,83700000.0
2008-08-22 14:23:00,104.825,104.83,104.78,104.785,146400000.0
2008-08-22 14:24:00,104.78,104.805,104.78,104.78,58000000.0
2008-08-22 14:25:00,104.78,104.81,104.775,104.81,119300000.0
2008-08-22 14:26:00,104.815,104.815,104.795,104.795,41000000.0
2008-08-22 14:27:00,104.8,104.83,104.8,104.805,112700000.0
2008-08-22 14:28:00,104.815,104.845,104.79,104.82,171500000.0
2008-08-22 14:29:00,104.82,104.84,104.815,104.825,113800000.0
2008-08-22 14:30:00,104.825,104.83,104.815,104.825,150200000.0
2008-08-22 14:31:00,104.825,104.855,104.81,104.84,127000000.0
2008-08-22 14:32:00,104.84,104.86,104.81,104.86,183300000.0
2008-08-22 14:33:00,104.865,104.89,104.835,104.86,367200000.0
2008-08-22 14:34:00,104.865,104.93,104.865,104.91,360400000.0
2008-08-22 14:35:00,104.905,104.92,104.865,104.91,201800000.0
2008-08-22 14:36:00,104.91,104.925,104.895,104.895,246200000.0
2008-08-22 14:37:00,104.895,104.94,104.895,104.93,231900000.0
2008-08-22 14:38:00,104.93,104.96,104.93,104.96,78100000.0
2008-08-22 14:39:00,104.96,104.97,104.925,104.965,228400000.0
2008-08-22 14:40:00,104.955,104.99,104.955,104.985,228200000.0
2008-08-22 14:41:00,104.985,105.01,104.975,105.0,348600000.0
2008-08-22 14:42:00,105.0,105.0,104.97,104.98,359800000.0
2008-08-22 14:43:00,104.98,104.99,104.925,104.925,470700000.0
2008-08-22 14:44:00,104.925,104.96,104.895,104.95,252400000.0
2008-08-22 14:45:00,104.945,104.98,104.945,104.975,184100000.0
2008-08-22 14:46:00,104.975,105.03,104.975,105.03,198900000.0
2008-08-22 14:47:00,105.02,105.04,105.01,105.02,208600000.0
2008-08-22 14:48:00,105.025,105.05,105.015,105.04,343000000.0
2008-08-22 14:49:00,105.04,105.05,105.02,105.04,359700000.0
2008-08-22 14:50:00,105.035,105.05,105.02,105.025,269900000.0
2008-08-22 14:51:00,105.03,105.03,104.99,105.005,353100000.0
2008-08-22 14:52:00,105.005,105.015,104.975,104.98,249700000.0
2008-08-22 14:53:00,104.985,104.995,104.955,104.98,264600000.0
2008-08-22 14:54:00,104.965,104.985,104.95,104.965,279800000.0
2008-08-22 14:55:00,104.965,104.985,104.95,104.955,360100000.0
2008-08-22 14:56:00,104.95,104.97,104.945,104.96,155700000.0
2008-08-22 14:57:00,104.96,104.98,104.935,104.97,483700002.0
2008-08-22 14:58:00,104.97,104.99,104.965,104.99,362900000.0
2008-08-22 14:59:00,104.99,105.02,104.955,105.005,470300000.0
2008-08-22 15:00:00,105.005,105.03,104.99,105.01,331800000.0
2008-08-22 15:01:00,105.005,105.05,105.005,105.04,280800000.0
2008-08-22 15:02:00,105.035,105.06,105.025,105.06,381400000.0
2008-08-22 15:03:00,105.07,105.08,105.035,105.045,507600000.0
2008-08-22 15:04:00,105.045,105.05,105.03,105.05,309200000.0
2008-08-22 15:05:00,105.05,105.1,105.05,105.095,495400000.0
2008-08-22 15:06:00,105.1,105.11,105.06,105.065,548700000.0
2008-08-22 15:07:00,105.065,105.11,105.06,105.11,557400000.0
2008-08-22 15:08:00,105.11,105.11,105.075,105.085,438800000.0
2008-08-22 15:09:00,105.085,105.1,105.065,105.09,258500000.0
2008-08-22 15:10:00,105.095,105.13,105.08,105.125,413600000.0
2008-08-22 15:11:00,105.125,105.15,105.11,105.14,314900000.0
2008-08-22 15:12:00,105.135,105.15,105.115,105.12,421300000.0
2008-08-22 15:13:00,105.115,105.14,105.095,105.14,371800000.0
2008-08-22 15:14:00,105.14,105.14,105.095,105.12,161500000.0
2008-08-22 15:15:00,105.12,105.125,105.09,105.09,263800000.0
2008-08-22 15:16:00,105.095,105.12,105.085,105.095,349700000.0
2008-08-22 15:17:00,105.095,105.105,105.085,105.1,194500000.0
2008-08-22 15:18:00,105.1,105.1,105.065,105.07,146600000.0
2008-08-22 15:19:00,105.07,105.12,105.07,105.115,175500000.0
2008-08-22 15:20:00,105.11,105.13,105.085,105.09,275100000.0
2008-08-22 15:21:00,105.095,105.12,105.09,105.11,299600000.0
2008-08-22 15:22:00,105.11,105.13,105.08,105.08,264800000.0
2008-08-22 15:23:00,105.08,105.085,105.07,105.085,200900000.0
2008-08-22 15:24:00,105.085,105.1,105.08,105.095,78400000.0
2008-08-22 15:25:00,105.09,105.11,105.08,105.09,137000000.0
2008-08-22 15:26:00,105.095,105.14,105.085,105.135,498000000.0
2008-08-22 15:27:00,105.135,105.14,105.095,105.095,450700000.0
2008-08-22 15:28:00,105.095,105.11,105.085,105.105,144700000.0
2008-08-22 15:29:00,105.105,105.13,105.095,105.095,160000000.0
2008-08-22 15:30:00,105.095,105.1,105.085,105.09,135600000.0
2008-08-22 15:31:00,105.09,105.12,105.09,105.115,290800000.0
2008-08-22 15:32:00,105.12,105.125,105.1,105.11,393400000.0
2008-08-22 15:33:00,105.11,105.13,105.105,105.115,189700000.0
2008-08-22 15:34:00,105.115,105.12,105.11,105.11,107800000.0
2008-08-22 15:35:00,105.11,105.15,105.11,105.135,201900000.0
2008-08-22 15:36:00,105.135,105.15,105.125,105.13,213900000.0
2008-08-22 15:37:00,105.13,105.15,105.13,105.135,275800000.0
2008-08-22 15:38:00,105.135,105.155,105.135,105.155,291200000.0
2008-08-22 15:39:00,105.16,105.16,105.125,105.135,212600000.0
2008-08-22 15:40:00,105.14,105.14,105.11,105.13,243800000.0
2008-08-22 15:41:00,105.13,105.16,105.11,105.155,295000000.0
2008-08-22 15:42:00,105.155,105.2,105.135,105.14,490700000.0
2008-08-22 15:43:00,105.14,105.17,105.13,105.15,275000000.0
2008-08-22 15:44:00,105.145,105.17,105.145,105.15,220300000.0
2008-08-22 15:45:00,105.15,105.17,105.14,105.145,267700000.0
2008-08-22 15:46:00,105.15,105.18,105.15,105.17,364200000.0
2008-08-22 15:47:00,105.16,105.18,105.155,105.165,352600000.0
2008-08-22 15:48:00,105.165,105.18,105.165,105.17,135300000.0
2008-08-22 15:49:00,105.17,105.17,105.155,105.165,139400000.0
2008-08-22 15:50:00,105.165,105.17,105.155,105.155,222700000.0
2008-08-22 15:51:00,105.155,105.175,105.125,105.17,583300000.0
2008-08-22 15:52:00,105.18,105.18,105.155,105.155,351700000.0
2008-08-22 15:53:00,105.155,105.165,105.135,105.145,280800000.0
2008-08-22 15:54:00,105.14,105.165,105.135,105.16,234800000.0
2008-08-22 15:55:00,105.16,105.19,105.15,105.175,248500000.0
2008-08-22 15:56:00,105.175,105.195,105.17,105.17,157800000.0
2008-08-22 15:57:00,105.175,105.205,105.175,105.19,236800000.0
2008-08-22 15:58:00,105.185,105.2,105.165,105.195,347700000.0
2008-08-22 15:59:00,105.195,105.205,105.14,105.15,706200000.0
2008-08-22 16:00:00,105.15,105.185,105.14,105.165,370300000.0
2008-08-22 16:01:00,105.17,105.18,105.12,105.145,554100000.0
2008-08-22 16:02:00,105.15,105.15,105.105,105.105,341400000.0
2008-08-22 16:03:00,105.105,105.19,105.105,105.16,394200000.0
2008-08-22 16:04:00,105.16,105.22,105.115,105.14,467300000.0
2008-08-22 16:05:00,105.14,105.17,105.11,105.135,514200000.0
2008-08-22 16:06:00,105.135,105.22,105.13,105.195,696000000.0
2008-08-22 16:07:00,105.195,105.22,105.17,105.175,435800000.0
2008-08-22 16:08:00,105.175,105.27,105.16,105.27,519000000.0
2008-08-22 16:09:00,105.275,105.295,105.245,105.265,558300000.0
2008-08-22 16:10:00,105.26,105.295,105.26,105.27,208300000.0
2008-08-22 16:11:00,105.275,105.3,105.27,105.28,163900000.0
2008-08-22 16:12:00,105.28,105.29,105.265,105.27,282800000.0
2008-08-22 16:13:00,105.27,105.28,105.215,105.245,305800000.0
2008-08-22 16:14:00,105.25,105.28,105.19,105.215,571500000.0
2008-08-22 16:15:00,105.215,105.23,105.17,105.19,522600000.0
2008-08-22 16:16:00,105.2,105.2,105.145,105.15,412400000.0
2008-08-22 16:17:00,105.15,105.19,105.145,105.175,233800000.0
2008-08-22 16:18:00,105.175,105.18,105.115,105.135,540400000.0
2008-08-22 16:19:00,105.14,105.14,105.115,105.12,414000000.0
2008-08-22 16:20:00,105.12,105.135,105.11,105.115,230400000.0
2008-08-22 16:21:00,105.115,105.14,105.11,105.13,123200000.0
2008-08-22 16:22:00,105.135,105.14,105.125,105.14,295500000.0
2008-08-22 16:23:00,105.14,105.18,105.14,105.165,576900000.0
2008-08-22 16:24:00,105.165,105.17,105.125,105.13,544700000.0
2008-08-22 16:25:00,105.135,105.14,105.105,105.135,438800000.0
2008-08-22 16:26:00,105.135,105.15,105.105,105.105,276700000.0
2008-08-22 16:27:00,105.1,105.12,105.07,105.095,293300000.0
2008-08-22 16:28:00,105.095,105.11,105.065,105.065,189400000.0
2008-08-22 16:29:00,105.07,105.07,105.025,105.05,307600000.0
2008-08-22 16:30:00,105.05,105.1,105.04,105.085,224500000.0
2008-08-22 16:31:00,105.08,105.08,105.045,105.07,242200000.0
2008-08-22 16:32:00,105.07,105.1,105.07,105.085,345300000.0
2008-08-22 16:33:00,105.085,105.11,105.08,105.08,436000000.0
2008-08-22 16:34:00,105.07,105.09,105.035,105.06,237900000.0
2008-08-22 16:35:00,105.07,105.08,105.06,105.075,185700000.0
2008-08-22 16:36:00,105.08,105.09,105.08,105.085,72200000.0
2008-08-22 16:37:00,105.085,105.11,105.08,105.095,234700000.0
2008-08-22 16:38:00,105.095,105.105,105.08,105.095,137500000.0
2008-08-22 16:39:00,105.095,105.13,105.09,105.13,309700000.0
2008-08-22 16:40:00,105.12,105.12,105.08,105.095,396300000.0
2008-08-22 16:41:00,105.095,105.11,105.085,105.105,215500000.0
2008-08-22 16:42:00,105.105,105.13,105.1,105.105,234900000.0
2008-08-22 16:43:00,105.12,105.13,105.085,105.1,310700000.0
2008-08-22 16:44:00,105.1,105.1,105.06,105.07,413200000.0
2008-08-22 16:45:00,105.06,105.07,105.04,105.06,503700000.0
2008-08-22 16:46:00,105.055,105.07,105.0,105.035,552300000.0
2008-08-22 16:47:00,105.04,105.085,105.025,105.085,403800000.0
2008-08-22 16:48:00,105.09,105.1,105.05,105.055,472600000.0
2008-08-22 16:49:00,105.05,105.06,105.03,105.04,326500000.0
2008-08-22 16:50:00,105.04,105.05,104.99,105.035,367700000.0
2008-08-22 16:51:00,105.035,105.06,105.025,105.045,475400000.0
2008-08-22 16:52:00,105.06,105.06,105.03,105.04,407000000.0
2008-08-22 16:53:00,105.055,105.07,105.04,105.055,448900000.0
2008-08-22 16:54:00,105.055,105.09,105.055,105.065,349700000.0
2008-08-22 16:55:00,105.065,105.11,105.04,105.1,329400000.0
2008-08-22 16:56:00,105.095,105.1,105.03,105.045,420500000.0
2008-08-22 16:57:00,105.045,105.06,104.995,105.02,365300001.0
2008-08-22 16:58:00,105.02,105.04,105.01,105.04,174100000.0
2008-08-22 16:59:00,105.02,105.06,104.99,105.01,373400000.0
2008-08-22 17:00:00,105.005,105.035,104.995,105.035,371500000.0
2008-08-22 17:01:00,105.035,105.05,105.02,105.025,207000000.0
2008-08-22 17:02:00,105.025,105.055,105.015,105.03,279800000.0
2008-08-22 17:03:00,105.015,105.075,105.015,105.045,453000000.0
2008-08-22 17:04:00,105.035,105.1,105.035,105.075,260100000.0
2008-08-22 17:05:00,105.08,105.09,105.06,105.09,281200000.0
2008-08-22 17:06:00,105.09,105.09,105.06,105.08,214700000.0
2008-08-22 17:07:00,105.08,105.09,105.06,105.065,378600000.0
2008-08-22 17:08:00,105.065,105.08,105.06,105.06,240200000.0
2008-08-22 17:09:00,105.06,105.095,105.055,105.07,256900000.0
2008-08-22 17:10:00,105.065,105.08,105.03,105.035,246500001.0
2008-08-22 17:11:00,105.035,105.06,105.035,105.055,284700000.0
2008-08-22 17:12:00,105.06,105.06,105.05,105.06,178200000.0
2008-08-22 17:13:00,105.06,105.08,105.055,105.07,223100000.0
2008-08-22 17:14:00,105.07,105.09,105.055,105.08,235300000.0
2008-08-22 17:15:00,105.09,105.09,105.075,105.075,107500000.0
2008-08-22 17:16:00,105.075,105.09,105.075,105.085,139900000.0
2008-08-22 17:17:00,105.08,105.08,105.06,105.065,123400000.0
2008-08-22 17:18:00,105.065,105.075,105.06,105.075,158500000.0
2008-08-22 17:19:00,105.07,105.075,105.06,105.065,95500000.0
2008-08-22 17:20:00,105.07,105.07,105.04,105.055,185300000.0
2008-08-22 17:21:00,105.055,105.07,105.055,105.065,218800000.0
2008-08-22 17:22:00,105.07,105.08,105.025,105.03,324400000.0
2008-08-22 17:23:00,105.03,105.03,105.005,105.02,222600000.0
2008-08-22 17:24:00,105.015,105.04,105.015,105.04,264100000.0
2008-08-22 17:25:00,105.03,105.04,105.005,105.02,320600000.0
2008-08-22 17:26:00,105.03,105.03,105.0,105.02,244300000.0
2008-08-22 17:27:00,105.01,105.04,104.985,105.01,297400000.0
2008-08-22 17:28:00,105.01,105.02,104.97,104.975,390800000.0
2008-08-22 17:29:00,104.975,105.0,104.975,104.975,274100000.0
2008-08-22 17:30:00,104.98,104.98,104.95,104.965,288700000.0
2008-08-22 17:31:00,104.965,104.98,104.94,104.94,298900000.0
2008-08-22 17:32:00,104.94,104.97,104.93,104.955,150200000.0
2008-08-22 17:33:00,104.96,104.97,104.94,104.945,215700000.0
2008-08-22 17:34:00,104.965,104.965,104.945,104.95,141500000.0
2008-08-22 17:35:00,104.95,104.95,104.925,104.93,210300000.0
2008-08-22 17:36:00,104.94,104.95,104.925,104.94,152900000.0
2008-08-22 17:37:00,104.935,104.96,104.93,104.96,189600000.0
2008-08-22 17:38:00,104.955,104.96,104.95,104.95,105400000.0
2008-08-22 17:39:00,104.945,104.95,104.915,104.915,269600000.0
2008-08-22 17:40:00,104.92,104.94,104.905,104.915,369500000.0
2008-08-22 17:41:00,104.915,104.94,104.89,104.91,446200000.0
2008-08-22 17:42:00,104.905,104.92,104.885,104.91,581100000.0
2008-08-22 17:43:00,104.92,104.95,104.915,104.95,251300000.0
2008-08-22 17:44:00,104.94,104.95,104.925,104.95,151500000.0
2008-08-22 17:45:00,104.945,104.97,104.945,104.955,92500000.0
2008-08-22 17:46:00,104.95,104.96,104.925,104.945,250200000.0
2008-08-22 17:47:00,104.945,104.95,104.935,104.94,75400000.0
2008-08-22 17:48:00,104.94,104.96,104.94,104.955,97300000.0
2008-08-22 17:49:00,104.955,104.965,104.95,104.955,231900000.0
2008-08-22 17:50:00,104.955,104.97,104.945,104.965,299600000.0
2008-08-22 17:51:00,104.965,104.965,104.945,104.955,138100000.0
2008-08-22 17:52:00,104.955,104.975,104.955,104.965,180600000.0
2008-08-22 17:53:00,104.97,104.98,104.965,104.98,55200000.0
2008-08-22 17:54:00,104.98,105.0,104.98,104.99,47700000.0
2008-08-22 17:55:00,104.995,105.0,104.985,104.985,41500000.0
2008-08-22 17:56:00,104.985,105.005,104.97,104.99,198400000.0
2008-08-22 17:57:00,105.0,105.03,104.975,105.02,244000000.0
2008-08-22 17:58:00,105.02,105.035,105.0,105.025,116600000.0
2008-08-22 17:59:00,105.02,105.065,105.01,105.055,241100000.0
2008-08-22 18:00:00,105.055,105.085,105.055,105.055,433600000.0
2008-08-22 18:01:00,105.055,105.08,105.05,105.075,155200000.0
2008-08-22 18:02:00,105.075,105.09,105.06,105.075,118300000.0
2008-08-22 18:03:00,105.075,105.08,105.025,105.035,170900000.0
2008-08-22 18:04:00,105.04,105.045,105.02,105.02,86200000.0
2008-08-22 18:05:00,105.025,105.035,105.015,105.015,31000000.0
2008-08-22 18:06:00,105.02,105.02,105.0,105.0,188300000.0
2008-08-22 18:07:00,105.0,105.02,104.985,105.0,157300000.0
2008-08-22 18:08:00,105.005,105.005,104.975,104.99,141200000.0
2008-08-22 18:09:00,104.99,105.005,104.98,105.0,184100000.0
2008-08-22 18:10:00,105.0,105.0,104.98,104.985,33000000.0
2008-08-22 18:11:00,104.995,105.02,104.985,105.005,117300000.0
2008-08-22 18:12:00,105.01,105.03,105.0,105.015,116900000.0
2008-08-22 18:13:00,105.015,105.045,105.015,105.035,91200000.0
2008-08-22 18:14:00,105.035,105.05,105.035,105.04,43400000.0
2008-08-22 18:15:00,105.045,105.045,105.015,105.02,125800000.0
2008-08-22 18:16:00,105.02,105.025,104.995,105.0,134700000.0
2008-08-22 18:17:00,105.0,105.03,104.995,105.01,283000000.0
2008-08-22 18:18:00,105.015,105.035,105.01,105.03,207000000.0
2008-08-22 18:19:00,105.025,105.055,105.025,105.055,115900000.0
2008-08-22 18:20:00,105.055,105.055,105.0,105.005,82900000.0
2008-08-22 18:21:00,105.005,105.025,105.005,105.01,73700000.0
2008-08-22 18:22:00,105.01,105.04,105.01,105.03,112200000.0
2008-08-22 18:23:00,105.025,105.03,105.025,105.025,112000000.0
2008-08-22 18:24:00,105.035,105.045,105.025,105.025,91700000.0
2008-08-22 18:25:00,105.025,105.04,105.02,105.03,123700000.0
2008-08-22 18:26:00,105.03,105.035,105.025,105.035,93800000.0
2008-08-22 18:27:00,105.035,105.055,105.035,105.035,171300000.0
2008-08-22 18:28:00,105.035,105.05,105.03,105.05,76200000.0
2008-08-22 18:29:00,105.05,105.05,105.035,105.035,50700000.0
2008-08-22 18:30:00,105.05,105.06,105.045,105.055,159700000.0
2008-08-22 18:31:00,105.055,105.08,105.055,105.08,176900000.0
2008-08-22 18:32:00,105.08,105.08,105.065,105.07,150000000.0
2008-08-22 18:33:00,105.07,105.09,105.07,105.08,170800000.0
2008-08-22 18:34:00,105.085,105.11,105.08,105.085,166200000.0
2008-08-22 18:35:00,105.085,105.085,105.055,105.055,180100000.0
2008-08-22 18:36:00,105.055,105.09,105.045,105.085,333100000.0
2008-08-22 18:37:00,105.075,105.075,105.07,105.07,20700000.0
2008-08-22 18:38:00,105.065,105.07,105.055,105.055,163500000.0
2008-08-22 18:39:00,105.06,105.07,105.055,105.06,189600000.0
2008-08-22 18:40:00,105.06,105.09,105.06,105.08,231300000.0
2008-08-22 18:41:00,105.075,105.075,105.06,105.065,44000000.0
2008-08-22 18:42:00,105.07,105.08,105.055,105.065,214099999.0
2008-08-22 18:43:00,105.065,105.1,105.065,105.09,223800000.0
2008-08-22 18:44:00,105.09,105.09,105.06,105.08,285600000.0
2008-08-22 18:45:00,105.08,105.1,105.075,105.075,168800000.0
2008-08-22 18:46:00,105.075,105.08,105.065,105.065,140800000.0
2008-08-22 18:47:00,105.07,105.09,105.065,105.075,93200000.0
2008-08-22 18:48:00,105.075,105.085,105.055,105.065,259600000.0
2008-08-22 18:49:00,105.06,105.065,105.055,105.06,158400000.0
2008-08-22 18:50:00,105.06,105.075,105.06,105.07,129000000.0
2008-08-22 18:51:00,105.065,105.095,105.065,105.095,128700000.0
2008-08-22 18:52:00,105.095,105.095,105.075,105.08,130500000.0
2008-08-22 18:53:00,105.08,105.085,105.065,105.075,133600000.0
2008-08-22 18:54:00,105.07,105.085,105.065,105.075,147000000.0
2008-08-22 18:55:00,105.08,105.09,105.07,105.09,70100000.0
2008-08-22 18:56:00,105.075,105.08,105.035,105.05,198600000.0
2008-08-22 18:57:00,105.045,105.05,105.025,105.025,82400000.0
2008-08-22 18:58:00,105.025,105.035,105.005,105.03,270900000.0
2008-08-22 18:59:00,105.03,105.03,105.01,105.02,201300000.0
2008-08-22 19:00:00,105.015,105.025,104.985,104.99,249800000.0
2008-08-22 19:01:00,105.0,105.06,105.0,105.04,175100000.0
2008-08-22 19:02:00,105.05,105.075,105.04,105.06,246600000.0
2008-08-22 19:03:00,105.065,105.105,105.06,105.105,188000000.0
2008-08-22 19:04:00,105.105,105.115,105.075,105.095,436000001.0
2008-08-22 19:05:00,105.1,105.135,105.09,105.115,197800000.0
2008-08-22 19:06:00,105.115,105.125,105.11,105.125,151500000.0
2008-08-22 19:07:00,105.13,105.14,105.115,105.12,110700000.0
2008-08-22 19:08:00,105.13,105.14,105.12,105.12,81600000.0
2008-08-22 19:09:00,105.115,105.145,105.11,105.13,78400000.0
2008-08-22 19:10:00,105.14,105.15,105.13,105.135,77700000.0
2008-08-22 19:11:00,105.135,105.135,105.105,105.12,129300000.0
2008-08-22 19:12:00,105.125,105.125,105.1,105.12,191400000.0
2008-08-22 19:13:00,105.13,105.14,105.115,105.135,157700000.0
2008-08-22 19:14:00,105.135,105.15,105.125,105.135,116900000.0
2008-08-22 19:15:00,105.145,105.16,105.135,105.15,78100000.0
2008-08-22 19:16:00,105.155,105.16,105.125,105.13,164100000.0
2008-08-22 19:17:00,105.13,105.165,105.11,105.16,247600000.0
2008-08-22 19:18:00,105.17,105.17,105.14,105.15,146700000.0
2008-08-22 19:19:00,105.145,105.145,105.115,105.13,137900000.0
2008-08-22 19:20:00,105.13,105.135,105.125,105.13,152600000.0
2008-08-22 19:21:00,105.13,105.13,105.12,105.12,29200000.0
2008-08-22 19:22:00,105.125,105.125,105.125,105.125,3600000.0
2008-08-22 19:23:00,105.12,105.13,105.115,105.115,121700000.0
2008-08-22 19:24:00,105.125,105.125,105.115,105.12,206000001.0
2008-08-22 19:25:00,105.115,105.115,105.115,105.115,24800000.0
2008-08-22 19:26:00,105.12,105.145,105.12,105.135,68400000.0
2008-08-22 19:27:00,105.14,105.145,105.13,105.135,91300000.0
2008-08-22 19:28:00,105.135,105.135,105.115,105.125,116900000.0
2008-08-22 19:29:00,105.12,105.12,105.12,105.12,11500000.0
2008-08-22 19:30:00,105.12,105.135,105.12,105.13,59900000.0
2008-08-22 19:31:00,105.135,105.185,105.135,105.155,182800000.0
2008-08-22 19:32:00,105.17,105.18,105.165,105.165,146800000.0
2008-08-22 19:33:00,105.175,105.2,105.17,105.17,254300000.0
2008-08-22 19:34:00,105.155,105.18,105.15,105.175,128400000.0
2008-08-22 19:35:00,105.165,105.18,105.145,105.175,127900000.0
2008-08-22 19:36:00,105.175,105.19,105.165,105.165,26600000.0
2008-08-22 19:37:00,105.175,105.175,105.145,105.145,38200000.0
2008-08-22 19:38:00,105.145,105.18,105.145,105.17,47900000.0
2008-08-22 19:39:00,105.17,105.185,105.16,105.16,118600000.0
2008-08-22 19:40:00,105.155,105.185,105.15,105.185,141800000.0
2008-08-22 19:41:00,105.185,105.21,105.165,105.165,204300000.0
2008-08-22 19:42:00,105.17,105.18,105.165,105.18,37900000.0
2008-08-22 19:43:00,105.18,105.22,105.165,105.2,137300000.0
2008-08-22 19:44:00,105.2,105.215,105.195,105.21,148200000.0
2008-08-22 19:45:00,105.21,105.22,105.18,105.18,186600000.0
2008-08-22 19:46:00,105.18,105.19,105.18,105.185,49700000.0
2008-08-22 19:47:00,105.185,105.2,105.185,105.185,34300000.0
2008-08-22 19:48:00,105.19,105.2,105.185,105.2,94300000.0
2008-08-22 19:49:00,105.2,105.2,105.18,105.18,119900000.0
2008-08-22 19:50:00,105.19,105.205,105.19,105.2,200400000.0
2008-08-22 19:51:00,105.2,105.24,105.195,105.225,141800000.0
2008-08-22 19:52:00,105.235,105.25,105.225,105.24,97000000.0
2008-08-22 19:53:00,105.235,105.255,105.2,105.21,329100000.0
2008-08-22 19:54:00,105.215,105.215,105.165,105.21,271000000.0
2008-08-22 19:55:00,105.22,105.22,105.19,105.19,231600000.0
2008-08-22 19:56:00,105.19,105.205,105.19,105.195,241600000.0
2008-08-22 19:57:00,105.195,105.2,105.17,105.18,164600000.0
2008-08-22 19:58:00,105.185,105.185,105.145,105.16,195000000.0
2008-08-22 19:59:00,105.16,105.16,105.14,105.155,106600000.0
2008-08-22 20:00:00,105.145,105.185,105.145,105.175,130300000.0
2008-08-22 20:01:00,105.175,105.18,105.165,105.165,30100000.0
2008-08-22 20:02:00,105.16,105.18,105.16,105.175,128400000.0
2008-08-22 20:03:00,105.185,105.185,105.165,105.165,67500000.0
2008-08-22 20:04:00,105.165,105.185,105.165,105.18,68400000.0
2008-08-22 20:05:00,105.17,105.215,105.17,105.205,236000000.0
2008-08-22 20:06:00,105.195,105.21,105.165,105.165,212300000.0
2008-08-22 20:07:00,105.165,105.205,105.155,105.185,234100000.0
2008-08-22 20:08:00,105.195,105.195,105.18,105.185,104200000.0
2008-08-22 20:09:00,105.185,105.2,105.185,105.19,110000000.0
2008-08-22 20:10:00,105.185,105.2,105.175,105.2,97800000.0
2008-08-22 20:11:00,105.2,105.225,105.185,105.2,145900000.0
2008-08-22 20:12:00,105.205,105.215,105.185,105.185,144400000.0
2008-08-22 20:13:00,105.185,105.19,105.16,105.18,80300000.0
2008-08-22 20:14:00,105.18,105.19,105.165,105.165,170300000.0
2008-08-22 20:15:00,105.16,105.175,105.135,105.145,257900000.0
2008-08-22 20:16:00,105.145,105.17,105.135,105.155,286700000.0
2008-08-22 20:17:00,105.155,105.155,105.115,105.13,183200000.0
2008-08-22 20:18:00,105.13,105.17,105.13,105.165,229400000.0
2008-08-22 20:19:00,105.155,105.18,105.15,105.175,402400000.0
2008-08-22 20:20:00,105.165,105.195,105.155,105.195,220600000.0
2008-08-22 20:21:00,105.195,105.2,105.16,105.175,473200000.0
2008-08-22 20:22:00,105.18,105.19,105.15,105.16,185000000.0
2008-08-22 20:23:00,105.16,105.19,105.155,105.165,192800000.0
2008-08-22 20:24:00,105.165,105.17,105.155,105.16,215300000.0
2008-08-22 20:25:00,105.16,105.17,105.145,105.16,280300001.0
2008-08-22 20:26:00,105.16,105.185,105.16,105.17,475100000.0
2008-08-22 20:27:00,105.16,105.17,105.15,105.165,257300000.0
2008-08-22 20:28:00,105.165,105.2,105.155,105.175,439000000.0
2008-08-22 20:29:00,105.175,105.18,105.15,105.16,101600000.0
2008-08-22 20:30:00,105.16,105.16,105.01,105.04,570400000.0
2008-08-22 20:31:00,105.035,105.065,105.02,105.04,201100000.0
2008-08-22 20:32:00,105.04,105.065,105.025,105.055,278700000.0
2008-08-22 20:33:00,105.055,105.075,105.045,105.055,312500000.0
2008-08-22 20:34:00,105.05,105.055,105.045,105.05,124800000.0
2008-08-22 20:35:00,105.05,105.07,105.05,105.065,85300000.0
2008-08-22 20:36:00,105.065,105.12,105.065,105.115,105100000.0
2008-08-22 20:37:00,105.115,105.115,105.1,105.105,39400000.0
2008-08-22 20:38:00,105.105,105.11,105.08,105.095,185000000.0
2008-08-22 20:39:00,105.1,105.1,105.035,105.045,145300000.0
2008-08-22 20:40:00,105.045,105.065,105.04,105.04,76300000.0
2008-08-22 20:41:00,105.04,105.04,105.02,105.02,120900000.0
2008-08-22 20:42:00,105.02,105.025,104.985,105.0,344900000.0
2008-08-22 20:43:00,105.0,105.09,104.995,105.08,285400000.0
2008-08-22 20:44:00,105.08,105.12,105.055,105.095,256200000.0
2008-08-22 20:45:00,105.095,105.1,105.05,105.05,198800000.0
2008-08-22 20:46:00,105.045,105.045,104.995,105.0,233700000.0
2008-08-22 20:47:00,105.02,105.035,104.995,105.015,209599999.0
2008-08-22 20:48:00,105.015,105.025,104.98,105.0,318600000.0
2008-08-22 20:49:00,105.0,105.065,105.0,105.055,172400000.0
2008-08-22 20:50:00,105.055,105.07,105.045,105.045,83600000.0
2008-08-22 20:51:00,105.05,105.065,105.04,105.055,56700000.0
2008-08-22 20:52:00,105.055,105.055,104.98,104.99,357900000.0
2008-08-22 20:53:00,104.99,105.0,104.97,105.0,277200001.0
2008-08-22 20:54:00,104.985,105.01,104.985,104.985,277600000.0
2008-08-22 20:55:00,104.99,104.995,104.97,104.975,329600000.0
2008-08-22 20:56:00,104.985,105.01,104.975,105.01,152100000.0
2008-08-22 20:57:00,105.01,105.01,104.935,104.935,83200000.0
2008-08-22 20:58:00,104.94,104.94,104.925,104.94,248900000.0
2008-08-22 20:59:00,104.935,104.99,104.935,104.985,389400000.0
2008-08-22 21:00:00,104.985,105.01,104.985,105.0,167800000.0
2008-08-22 21:01:00,104.995,105.0,104.965,104.965,228500000.0
2008-08-22 21:02:00,104.965,104.975,104.945,104.97,236300000.0
2008-08-22 21:03:00,104.955,104.96,104.955,104.96,11800000.0
2008-08-22 21:04:00,104.945,104.96,104.935,104.935,140900000.0
2008-08-22 21:05:00,104.935,104.94,104.925,104.925,162300000.0
2008-08-22 21:06:00,104.925,104.94,104.925,104.925,148100000.0
2008-08-22 21:07:00,104.925,104.94,104.915,104.92,179600000.0
2008-08-22 21:08:00,104.925,104.93,104.915,104.925,103800000.0
2008-08-22 21:09:00,104.925,104.94,104.925,104.93,141100000.0
2008-08-22 21:10:00,104.935,104.96,104.93,104.95,80700000.0
2008-08-22 21:11:00,104.95,104.95,104.935,104.94,288900000.0
2008-08-22 21:12:00,104.94,104.94,104.915,104.94,182200000.0
2008-08-22 21:13:00,104.935,104.94,104.905,104.905,151400000.0
2008-08-22 21:14:00,104.925,104.95,104.925,104.935,256700000.0
2008-08-22 21:15:00,104.94,104.96,104.94,104.955,217100000.0
2008-08-22 21:16:00,104.955,104.97,104.935,104.96,223900000.0
2008-08-22 21:17:00,104.95,104.95,104.94,104.95,90600000.0
2008-08-22 21:18:00,104.95,104.97,104.95,104.97,37600000.0
2008-08-22 21:19:00,104.965,104.98,104.965,104.965,121400000.0
2008-08-22 21:20:00,104.98,105.0,104.98,104.99,50600000.0
2008-08-22 21:21:00,104.975,104.99,104.97,104.99,97000000.0
2008-08-22 21:22:00,104.98,104.99,104.965,104.99,134200000.0
2008-08-22 21:23:00,104.99,105.0,104.99,105.0,11800000.0
2008-08-22 21:24:00,104.995,104.995,104.995,104.995,19200000.0
2008-08-22 21:25:00,104.995,104.995,104.995,104.995,13900000.0
2008-08-22 21:26:00,105.0,105.01,104.995,105.01,36600000.0
2008-08-22 21:27:00,105.01,105.01,104.995,104.995,101100000.0
2008-08-22 21:28:00,105.005,105.02,104.975,104.995,271100000.0
2008-08-22 21:29:00,104.995,105.03,104.995,105.02,139100000.0
2008-08-22 21:30:00,105.02,105.02,104.99,104.99,43900000.0
2008-08-22 21:31:00,104.99,104.99,104.935,104.94,156400000.0
2008-08-22 21:32:00,104.94,104.96,104.925,104.96,122900000.0
2008-08-22 21:33:00,104.96,104.97,104.955,104.97,95300000.0
2008-08-22 21:34:00,104.97,104.99,104.955,104.97,224600000.0
2008-08-22 21:35:00,104.97,104.97,104.955,104.96,123000000.0
2008-08-22 21:36:00,104.96,104.97,104.96,104.97,131100000.0
2008-08-22 21:37:00,104.98,104.99,104.975,104.975,83900000.0
2008-08-22 21:38:00,104.975,105.01,104.975,104.995,129000000.0
2008-08-22 21:39:00,105.01,105.02,104.985,105.02,146300000.0
2008-08-22 21:40:00,105.02,105.02,105.01,105.02,119700000.0
2008-08-22 21:41:00,105.03,105.04,105.02,105.02,103600000.0
2008-08-22 21:42:00,105.02,105.04,105.015,105.03,169100000.0
2008-08-22 21:43:00,105.03,105.04,105.015,105.02,131400000.0
2008-08-22 21:44:00,105.02,105.02,104.995,105.015,186400000.0
2008-08-22 21:45:00,105.02,105.03,105.015,105.02,38700000.0
2008-08-22 21:46:00,105.01,105.03,105.005,105.015,72800000.0
2008-08-22 21:47:00,105.02,105.04,105.015,105.035,141500000.0
2008-08-22 21:48:00,105.04,105.05,105.035,105.05,161700000.0
2008-08-22 21:49:00,105.05,105.07,105.05,105.07,57000000.0
2008-08-22 21:50:00,105.07,105.07,105.005,105.01,293200000.0
2008-08-22 21:51:00,105.02,105.03,104.995,105.0,158700000.0
2008-08-22 21:52:00,105.0,105.0,104.975,104.975,215900000.0
2008-08-22 21:53:00,104.98,104.98,104.955,104.965,132300000.0
2008-08-22 21:54:00,104.97,104.97,104.95,104.96,47500000.0
2008-08-22 21:55:00,104.97,104.97,104.955,104.965,62100000.0
2008-08-22 21:56:00,104.965,104.97,104.95,104.95,66200000.0
2008-08-22 21:57:00,104.945,104.985,104.945,104.975,139200000.0
2008-08-22 21:58:00,104.97,104.97,104.95,104.96,198700000.0
2008-08-22 21:59:00,104.96,104.98,104.94,104.94,218400000.0
2008-08-22 22:00:00,104.94,104.94,104.93,104.94,252300000.0
2008-08-22 22:01:00,104.94,104.94,104.925,104.93,193500000.0
2008-08-22 22:02:00,104.94,104.95,104.935,104.935,172900000.0
2008-08-22 22:03:00,104.95,104.96,104.945,104.96,66700000.0
2008-08-22 22:04:00,104.96,104.98,104.94,104.97,71500000.0
2008-08-22 22:05:00,104.97,104.97,104.965,104.97,52700000.0
2008-08-22 22:06:00,104.97,104.99,104.965,104.99,53800000.0
2008-08-22 22:07:00,104.99,104.99,104.975,104.975,176600000.0
2008-08-22 22:08:00,104.975,104.98,104.965,104.975,113800000.0
2008-08-22 22:09:00,104.975,104.985,104.975,104.975,37400000.0
2008-08-22 22:10:00,104.975,104.99,104.975,104.975,142200000.0
2008-08-22 22:11:00,104.975,104.99,104.965,104.965,89900000.0
2008-08-22 22:12:00,104.96,104.97,104.95,104.955,42600000.0
2008-08-22 22:13:00,104.97,104.97,104.965,104.965,20300000.0
2008-08-22 22:14:00,104.965,104.965,104.965,104.965,5100000.0
2008-08-22 22:16:00,104.97,104.995,104.97,104.985,19800000.0
2008-08-22 22:17:00,104.98,104.985,104.975,104.98,21400000.0
2008-08-22 22:18:00,104.97,104.995,104.96,104.99,69200000.0
2008-08-22 22:19:00,104.99,104.99,104.985,104.985,3600000.0
2008-08-22 22:20:00,105.0,105.01,104.985,105.01,60200000.0
2008-08-22 22:21:00,105.01,105.05,105.01,105.05,87500000.0
2008-08-22 22:22:00,105.05,105.055,105.04,105.045,45500000.0
2008-08-22 22:23:00,105.045,105.065,105.04,105.065,28400000.0
2008-08-22 22:24:00,105.065,105.075,105.055,105.06,19100000.0
2008-08-22 22:25:00,105.05,105.075,105.05,105.055,48600000.0
2008-08-22 22:26:00,105.055,105.065,105.055,105.06,18200000.0
2008-08-22 22:27:00,105.055,105.06,105.055,105.06,2800000.0
2008-08-22 22:28:00,105.06,105.06,105.045,105.05,54400000.0
2008-08-22 22:29:00,105.05,105.06,105.04,105.055,46200000.0
2008-08-22 22:30:00,105.055,105.055,105.045,105.055,24200000.0
2008-08-22 22:31:00,105.055,105.06,105.045,105.045,19600000.0
2008-08-22 22:32:00,105.055,105.08,105.055,105.065,87200000.0
2008-08-22 22:33:00,105.065,105.075,105.065,105.075,13800000.0
2008-08-22 22:34:00,105.07,105.07,105.065,105.065,26500000.0
2008-08-22 22:35:00,105.06,105.06,105.06,105.06,47800000.0
2008-08-22 22:36:00,105.06,105.06,105.06,105.06,6400000.0
2008-08-22 22:37:00,105.06,105.06,105.04,105.04,93800000.0
2008-08-22 22:38:00,105.04,105.04,105.025,105.04,20700000.0
2008-08-22 22:39:00,105.045,105.045,105.03,105.03,215200000.0
2008-08-22 22:40:00,105.03,105.04,105.03,105.03,100600000.0
2008-08-22 22:41:00,105.03,105.03,104.99,105.02,85400000.0
2008-08-22 22:42:00,105.03,105.04,105.01,105.03,147400000.0
2008-08-22 22:43:00,105.025,105.025,105.015,105.025,23200000.0
2008-08-22 22:44:00,105.03,105.03,105.02,105.03,130000000.0
2008-08-22 22:45:00,105.045,105.05,105.02,105.05,129700000.0
2008-08-22 22:46:00,105.045,105.045,105.025,105.03,24600000.0
2008-08-22 22:47:00,105.03,105.03,105.02,105.02,12400000.0
2008-08-22 22:48:00,105.02,105.03,105.015,105.02,61000000.0
2008-08-22 22:49:00,105.015,105.02,105.01,105.015,66100000.0
2008-08-22 22:50:00,105.03,105.03,105.015,105.03,62600000.0
2008-08-22 22:51:00,105.03,105.045,104.98,105.04,133800000.0
2008-08-22 22:52:00,105.025,105.055,104.99,105.035,59300000.0
2008-08-22 22:53:00,105.04,105.045,104.965,105.045,33300000.0
2008-08-22 22:54:00,105.045,105.05,105.035,105.05,27400000.0
2008-08-22 22:55:00,105.05,105.07,105.045,105.07,49300000.0
2008-08-22 22:56:00,105.075,105.09,105.075,105.09,12200000.0
2008-08-22 22:57:00,105.085,105.12,105.075,105.095,94000000.0
2008-08-22 22:58:00,105.1,105.125,105.1,105.11,79600000.0
2008-08-22 22:59:00,105.115,105.14,105.085,105.095,117000000.0
2008-08-24 23:04:00,104.87,104.87,104.87,104.87,22400000.0
2008-08-24 23:05:00,104.86,104.86,104.86,104.86,11200000.0
2008-08-24 23:06:00,104.87,104.88,104.86,104.86,246400000.0
2008-08-24 23:07:00,104.86,104.87,104.85,104.85,470400000.0
2008-08-24 23:08:00,104.85,104.86,104.85,104.85,56000000.0
2008-08-24 23:09:00,104.85,104.86,104.85,104.86,44800000.0
2008-08-24 23:10:00,104.875,104.875,104.875,104.875,4000000.0
2008-08-24 23:11:00,104.875,104.885,104.875,104.88,6100000.0
2008-08-24 23:12:00,104.89,104.89,104.88,104.88,6000000.0
2008-08-24 23:14:00,104.88,104.88,104.87,104.87,11000000.0
2008-08-24 23:17:00,104.88,104.89,104.88,104.89,238900000.0
2008-08-24 23:18:00,104.89,104.91,104.88,104.89,212400000.0
2008-08-24 23:19:00,104.89,104.9,104.89,104.9,78200000.0
2008-08-24 23:20:00,104.89,104.89,104.89,104.89,244000000.0
2008-08-24 23:21:00,104.89,104.9,104.89,104.9,269600000.0
2008-08-24 23:22:00,104.89,104.89,104.89,104.89,146400000.0
2008-08-24 23:23:00,104.89,104.89,104.88,104.88,235000000.0
2008-08-24 23:24:00,104.87,104.87,104.78,104.84,186000000.0
2008-08-24 23:25:00,104.83,104.845,104.79,104.84,333100000.0
2008-08-24 23:26:00,104.84,104.84,104.83,104.83,36000000.0
2008-08-24 23:27:00,104.84,104.84,104.84,104.84,2100000.0
2008-08-24 23:28:00,104.855,104.885,104.84,104.86,288200000.0
2008-08-24 23:29:00,104.86,104.86,104.85,104.86,235200000.0
2008-08-24 23:30:00,104.86,104.86,104.85,104.85,122800000.0
2008-08-24 23:31:00,104.85,104.85,104.85,104.85,26600000.0
2008-08-24 23:32:00,104.86,104.86,104.86,104.86,112000000.0
2008-08-24 23:33:00,104.85,104.86,104.85,104.86,225000000.0
2008-08-24 23:34:00,104.855,104.86,104.845,104.86,70200000.0
2008-08-24 23:35:00,104.86,104.86,104.85,104.86,112000000.0
2008-08-24 23:36:00,104.85,104.88,104.845,104.88,227000000.0
2008-08-24 23:37:00,104.88,104.9,104.88,104.9,115000000.0
2008-08-24 23:38:00,104.895,104.9,104.89,104.89,150600000.0
2008-08-24 23:39:00,104.9,104.9,104.895,104.895,12200000.0
2008-08-24 23:40:00,104.895,104.895,104.895,104.895,2000000.0
2008-08-24 23:43:00,104.9,104.9,104.9,104.9,3100000.0
2008-08-24 23:44:00,104.91,104.91,104.91,104.91,3100000.0
2008-08-24 23:45:00,104.915,104.915,104.87,104.87,17400000.0
2008-08-24 23:46:00,104.87,104.87,104.845,104.865,101700000.0
2008-08-24 23:47:00,104.865,104.895,104.865,104.895,67000000.0
2008-08-24 23:48:00,104.88,104.88,104.86,104.87,78600000.0
2008-08-24 23:49:00,104.88,104.89,104.88,104.89,45100000.0
2008-08-24 23:51:00,104.89,104.9,104.89,104.9,70700000.0
2008-08-24 23:52:00,104.9,104.9,104.89,104.89,317100000.0
2008-08-24 23:53:00,104.89,104.895,104.89,104.895,99300000.0
2008-08-24 23:55:00,104.905,104.905,104.905,104.905,1000000.0
2008-08-24 23:56:00,104.915,104.915,104.905,104.905,2000000.0
2008-08-24 23:58:00,104.92,104.93,104.9,104.905,35700000.0
2008-08-24 23:59:00,104.91,104.925,104.91,104.915,15300000.0
2008-08-25 00:00:00,104.925,104.925,104.92,104.925,31900001.0
2008-08-25 00:01:00,104.925,104.93,104.925,104.93,131200000.0
2008-08-25 00:02:00,104.93,104.96,104.925,104.93,301700000.0
2008-08-25 00:03:00,104.95,105.0,104.92,104.99,340700000.0
2008-08-25 00:04:00,104.99,105.0,104.945,104.98,768600000.0
2008-08-25 00:05:00,104.98,105.0,104.96,104.97,176000000.0
2008-08-25 00:06:00,104.975,105.005,104.975,104.985,17600000.0
2008-08-25 00:07:00,104.985,105.0,104.95,104.99,144200000.0
2008-08-25 00:08:00,105.0,105.03,104.97,104.97,298100000.0
2008-08-25 00:09:00,104.97,105.015,104.965,105.015,227600000.0
2008-08-25 00:10:00,105.02,105.04,105.02,105.04,225500000.0
2008-08-25 00:11:00,105.04,105.06,104.97,105.03,382100000.0
2008-08-25 00:12:00,105.03,105.04,105.01,105.01,432600000.0
2008-08-25 00:13:00,105.01,105.025,105.0,105.025,449100000.0
2008-08-25 00:14:00,105.02,105.02,104.995,105.0,322200000.0
2008-08-25 00:15:00,105.0,105.025,104.99,105.015,215300000.0
2008-08-25 00:16:00,105.015,105.015,105.0,105.015,17200000.0
2008-08-25 00:17:00,105.015,105.015,104.965,104.99,150600000.0
2008-08-25 00:18:00,104.99,105.005,104.975,104.985,87700000.0
2008-08-25 00:19:00,104.985,104.99,104.98,104.99,178400000.0
2008-08-25 00:20:00,104.99,104.99,104.99,104.99,119700000.0
2008-08-25 00:21:00,105.0,105.06,105.0,105.06,168200000.0
2008-08-25 00:22:00,105.07,105.07,105.0,105.04,118000000.0
2008-08-25 00:23:00,105.04,105.04,105.04,105.04,56000000.0
2008-08-25 00:24:00,105.04,105.04,105.03,105.03,165700000.0
2008-08-25 00:25:00,105.03,105.035,105.01,105.01,72800000.0
2008-08-25 00:26:00,105.02,105.04,105.02,105.04,48600000.0
2008-08-25 00:27:00,105.04,105.04,105.02,105.025,39700000.0
2008-08-25 00:29:00,105.01,105.02,105.0,105.02,110400000.0
2008-08-25 00:30:00,105.02,105.04,105.02,105.04,18500000.0
2008-08-25 00:31:00,105.04,105.05,105.04,105.04,27200000.0
2008-08-25 00:32:00,105.05,105.05,105.01,105.02,84000000.0
2008-08-25 00:33:00,105.01,105.035,105.01,105.025,44200000.0
2008-08-25 00:34:00,105.025,105.025,105.01,105.02,7100000.0
2008-08-25 00:35:00,105.02,105.035,105.02,105.035,10400000.0
2008-08-25 00:36:00,105.04,105.07,105.02,105.06,218100000.0
2008-08-25 00:37:00,105.06,105.06,105.04,105.05,10400000.0
2008-08-25 00:38:00,105.05,105.05,105.03,105.03,6300000.0
2008-08-25 00:39:00,105.03,105.05,105.02,105.05,47400000.0
2008-08-25 00:40:00,105.02,105.05,105.02,105.05,225800000.0
2008-08-25 00:41:00,105.035,105.055,105.035,105.055,13500000.0
2008-08-25 00:42:00,105.06,105.06,105.045,105.045,48000000.0
2008-08-25 00:43:00,105.04,105.04,105.03,105.03,34500000.0
2008-08-25 00:44:00,105.04,105.065,105.04,105.055,157500000.0
2008-08-25 00:45:00,105.05,105.065,105.03,105.04,193200000.0
2008-08-25 00:46:00,105.04,105.04,105.02,105.02,57100000.0
2008-08-25 00:47:00,105.02,105.06,105.01,105.055,287100000.0
2008-08-25 00:48:00,105.055,105.07,105.0,105.02,194500000.0
2008-08-25 00:49:00,105.02,105.02,104.98,104.98,360000000.0
2008-08-25 00:50:00,104.99,105.0,104.975,104.99,295000000.0
2008-08-25 00:51:00,104.99,105.03,104.98,105.03,321500000.0
2008-08-25 00:52:00,105.03,105.04,104.97,104.97,268900000.0
2008-08-25 00:53:00,104.97,104.97,104.94,104.95,274300000.0
2008-08-25 00:54:00,104.94,104.96,104.94,104.94,180500000.0
2008-08-25 00:55:00,104.94,104.96,104.94,104.96,77600000.0
2008-08-25 00:56:00,104.96,104.96,104.94,104.96,340600000.0
2008-08-25 00:57:00,104.965,104.97,104.94,104.96,205900000.0
2008-08-25 00:58:00,104.96,104.96,104.93,104.93,236100001.0
2008-08-25 00:59:00,104.93,104.95,104.93,104.95,235700000.0
2008-08-25 01:00:00,104.95,104.95,104.93,104.93,96900000.0
2008-08-25 01:01:00,104.93,104.94,104.92,104.92,182200000.0
2008-08-25 01:02:00,104.92,104.92,104.905,104.905,187000000.0
2008-08-25 01:03:00,104.905,104.905,104.895,104.895,91600000.0
2008-08-25 01:04:00,104.905,104.91,104.89,104.89,289100002.0
2008-08-25 01:05:00,104.89,104.9,104.875,104.9,357700008.0
2008-08-25 01:06:00,104.9,104.9,104.89,104.89,134400002.0
2008-08-25 01:07:00,104.89,104.89,104.85,104.89,189600001.0
2008-08-25 01:08:00,104.9,104.9,104.85,104.87,248600004.0
2008-08-25 01:09:00,104.88,104.9,104.87,104.9,96400000.0
2008-08-25 01:10:00,104.89,104.915,104.86,104.89,118600000.0
2008-08-25 01:11:00,104.89,104.9,104.88,104.88,125500000.0
2008-08-25 01:12:00,104.88,104.88,104.87,104.87,26800000.0
2008-08-25 01:13:00,104.88,104.88,104.87,104.88,55700000.0
2008-08-25 01:14:00,104.88,104.89,104.875,104.89,106100000.0
2008-08-25 01:15:00,104.89,104.91,104.89,104.91,108900000.0
2008-08-25 01:16:00,104.91,104.92,104.9,104.91,281800000.0
2008-08-25 01:17:00,104.91,104.91,104.91,104.91,20400000.0
2008-08-25 01:18:00,104.91,104.91,104.89,104.89,130000000.0
2008-08-25 01:19:00,104.88,104.91,104.88,104.89,115200002.0
2008-08-25 01:20:00,104.89,104.92,104.89,104.92,275500000.0
2008-08-25 01:21:00,104.92,104.985,104.92,104.97,298100000.0
2008-08-25 01:22:00,104.97,104.99,104.97,104.99,62400000.0
2008-08-25 01:23:00,104.99,104.99,104.97,104.98,99600000.0
2008-08-25 01:24:00,104.995,105.0,104.99,104.995,32400000.0
2008-08-25 01:25:00,105.0,105.0,104.99,104.99,43200001.0
2008-08-25 01:26:00,104.99,104.995,104.99,104.99,21600000.0
2008-08-25 01:27:00,104.99,105.0,104.99,105.0,21600000.0
2008-08-25 01:28:00,105.005,105.035,105.005,105.03,100300000.0
2008-08-25 01:29:00,105.025,105.045,105.015,105.015,59400000.0
2008-08-25 01:30:00,105.025,105.025,105.005,105.01,86400000.0
2008-08-25 01:31:00,105.015,105.03,105.015,105.03,102600000.0
2008-08-25 01:32:00,105.025,105.025,105.02,105.025,27000000.0
2008-08-25 01:33:00,105.02,105.025,105.02,105.025,27000000.0
2008-08-25 01:34:00,105.03,105.03,105.015,105.02,70200000.0
2008-08-25 01:35:00,105.015,105.02,105.015,105.02,10800000.0
2008-08-25 01:36:00,105.02,105.02,105.01,105.02,152200000.0
2008-08-25 01:37:00,105.025,105.055,105.025,105.045,152200000.0
2008-08-25 01:38:00,105.05,105.065,105.03,105.03,160600000.0
2008-08-25 01:39:00,105.03,105.035,105.025,105.03,64800000.0
2008-08-25 01:40:00,105.03,105.03,105.02,105.025,60400000.0
2008-08-25 01:41:00,105.03,105.03,105.02,105.025,48600000.0
2008-08-25 01:42:00,105.03,105.03,105.025,105.025,16200000.0
2008-08-25 01:43:00,105.02,105.03,105.01,105.03,65800000.0
2008-08-25 01:44:00,105.025,105.025,105.005,105.015,75600000.0
2008-08-25 01:45:00,105.015,105.015,104.995,105.01,43200000.0
2008-08-25 01:46:00,105.01,105.01,104.97,105.0,68600000.0
2008-08-25 01:47:00,105.01,105.02,104.985,105.01,208800000.0
2008-08-25 01:48:00,105.005,105.02,105.005,105.005,59900000.0
2008-08-25 01:49:00,105.0,105.0,104.995,105.0,31300000.0
2008-08-25 01:50:00,105.0,105.005,104.985,105.0,86400000.0
2008-08-25 01:51:00,105.005,105.015,104.98,104.98,91500000.0
2008-08-25 01:52:00,104.985,104.985,104.945,104.955,66000000.0
2008-08-25 01:53:00,104.955,104.955,104.93,104.93,27600000.0
2008-08-25 01:54:00,104.935,105.045,104.935,105.035,53100000.0
2008-08-25 01:55:00,105.03,105.03,104.97,104.97,98600000.0
2008-08-25 01:56:00,104.95,104.95,104.93,104.93,37800000.0
2008-08-25 01:57:00,104.935,105.0,104.92,104.995,108000000.0
2008-08-25 01:58:00,104.99,105.02,104.985,104.995,64800000.0
2008-08-25 01:59:00,105.0,105.0,104.97,104.985,81000000.0
2008-08-25 02:00:00,104.98,105.0,104.98,104.98,129600000.0
2008-08-25 02:01:00,104.975,104.985,104.975,104.985,21600000.0
2008-08-25 02:02:00,104.98,105.01,104.98,105.01,135000000.0
2008-08-25 02:03:00,105.01,105.03,105.01,105.03,64800000.0
2008-08-25 02:04:00,105.04,105.07,105.01,105.07,105600000.0
2008-08-25 02:05:00,105.07,105.07,105.005,105.02,375599999.0
2008-08-25 02:06:00,105.025,105.025,104.975,104.99,151200000.0
2008-08-25 02:07:00,105.005,105.085,105.005,105.085,75600000.0
2008-08-25 02:08:00,105.09,105.115,105.045,105.06,327000000.0
2008-08-25 02:09:00,105.06,105.07,105.025,105.05,292600001.0
2008-08-25 02:10:00,105.05,105.05,105.02,105.04,195900000.0
2008-08-25 02:11:00,105.045,105.045,105.02,105.035,137000000.0
2008-08-25 02:12:00,105.04,105.045,105.015,105.025,281700003.0
2008-08-25 02:13:00,105.02,105.035,104.93,104.98,442100001.0
2008-08-25 02:14:00,104.98,104.995,104.97,104.985,151500000.0
2008-08-25 02:15:00,104.995,105.0,104.925,104.93,232200000.0
2008-08-25 02:16:00,104.935,104.945,104.915,104.94,173800000.0
2008-08-25 02:17:00,104.935,104.99,104.93,104.99,182400000.0
2008-08-25 02:18:00,104.995,104.995,104.93,104.945,194400002.0
2008-08-25 02:19:00,104.94,104.99,104.935,104.985,244200000.0
2008-08-25 02:20:00,104.985,105.01,104.965,104.995,297800000.0
2008-08-25 02:21:00,105.0,105.02,104.92,104.925,226800000.0
2008-08-25 02:22:00,104.92,104.935,104.915,104.915,59400000.0
2008-08-25 02:23:00,104.92,104.93,104.89,104.895,172800000.0
2008-08-25 02:24:00,104.89,104.91,104.87,104.895,194400000.0
2008-08-25 02:25:00,104.9,104.935,104.88,104.915,237400000.0
2008-08-25 02:26:00,104.91,104.92,104.865,104.875,132600000.0
2008-08-25 02:27:00,104.88,104.9,104.865,104.88,190000000.0
2008-08-25 02:28:00,104.875,104.89,104.865,104.865,120600000.0
2008-08-25 02:29:00,104.86,104.9,104.86,104.9,142000000.0
2008-08-25 02:30:00,104.9,104.935,104.9,104.92,254200000.0
2008-08-25 02:31:00,104.92,104.93,104.89,104.895,315200000.0
2008-08-25 02:32:00,104.895,104.91,104.87,104.91,271100000.0
2008-08-25 02:33:00,104.915,104.92,104.855,104.88,204000000.0
2008-08-25 02:34:00,104.875,104.89,104.84,104.855,219300000.0
2008-08-25 02:35:00,104.85,104.88,104.845,104.87,122300000.0
2008-08-25 02:36:00,104.89,104.895,104.855,104.875,122400000.0
2008-08-25 02:37:00,104.875,104.875,104.85,104.86,59900000.0
2008-08-25 02:38:00,104.855,104.86,104.84,104.855,83600000.0
2008-08-25 02:39:00,104.85,104.885,104.845,104.885,124600000.0
2008-08-25 02:40:00,104.875,104.885,104.87,104.88,204800000.0
2008-08-25 02:41:00,104.875,104.875,104.855,104.87,165800000.0
2008-08-25 02:42:00,104.865,104.895,104.835,104.875,280700000.0
2008-08-25 02:43:00,104.87,104.87,104.85,104.86,191700000.0
2008-08-25 02:44:00,104.86,104.87,104.84,104.845,184600000.0
2008-08-25 02:45:00,104.845,104.89,104.845,104.87,144600000.0
2008-08-25 02:46:00,104.88,104.905,104.87,104.895,287300000.0
2008-08-25 02:47:00,104.9,104.92,104.88,104.88,208700000.0
2008-08-25 02:48:00,104.885,104.885,104.875,104.875,59800000.0
2008-08-25 02:49:00,104.88,104.905,104.88,104.905,62200000.0
2008-08-25 02:50:00,104.895,104.935,104.885,104.885,102200000.0
2008-08-25 02:51:00,104.88,104.88,104.82,104.845,320900000.0
2008-08-25 02:52:00,104.845,104.86,104.84,104.85,185000000.0
2008-08-25 02:53:00,104.845,104.855,104.835,104.85,191700000.0
2008-08-25 02:54:00,104.845,104.86,104.815,104.855,238400000.0
2008-08-25 02:55:00,104.86,104.88,104.855,104.87,152400000.0
2008-08-25 02:56:00,104.87,104.875,104.845,104.86,289500000.0
2008-08-25 02:57:00,104.86,104.89,104.86,104.87,110700000.0
2008-08-25 02:58:00,104.87,104.9,104.87,104.9,122600000.0
2008-08-25 02:59:00,104.9,104.91,104.9,104.905,119400000.0
2008-08-25 03:00:00,104.9,104.9,104.89,104.9,214400000.0
2008-08-25 03:01:00,104.895,104.9,104.89,104.89,87600000.0
2008-08-25 03:02:00,104.9,104.9,104.89,104.89,192800000.0
2008-08-25 03:03:00,104.89,104.9,104.89,104.9,112000000.0
2008-08-25 03:04:00,104.895,104.905,104.89,104.9,112000000.0
2008-08-25 03:05:00,104.895,104.9,104.88,104.88,90200000.0
2008-08-25 03:06:00,104.885,104.89,104.885,104.885,37000000.0
2008-08-25 03:07:00,104.89,104.89,104.865,104.875,85200000.0
2008-08-25 03:08:00,104.875,104.885,104.87,104.88,89200000.0
2008-08-25 03:09:00,104.88,104.88,104.86,104.865,58600000.0
2008-08-25 03:10:00,104.865,104.875,104.86,104.87,88400000.0
2008-08-25 03:11:00,104.875,104.875,104.865,104.87,117200000.0
2008-08-25 03:12:00,104.87,104.875,104.865,104.87,214000000.0
2008-08-25 03:13:00,104.87,104.87,104.865,104.865,54400000.0
2008-08-25 03:14:00,104.86,104.9,104.86,104.9,137200000.0
2008-08-25 03:15:00,104.9,104.9,104.89,104.895,159200000.0
2008-08-25 03:16:00,104.895,104.895,104.87,104.88,103400000.0
2008-08-25 03:17:00,104.875,104.885,104.87,104.885,94200000.0
2008-08-25 03:18:00,104.89,104.9,104.88,104.89,60000000.0
2008-08-25 03:19:00,104.89,104.89,104.87,104.87,109000000.0
2008-08-25 03:20:00,104.88,104.885,104.87,104.88,133400000.0
2008-08-25 03:21:00,104.88,104.88,104.87,104.87,24400000.0
2008-08-25 03:22:00,104.87,104.87,104.86,104.86,19000000.0
2008-08-25 03:23:00,104.855,104.855,104.825,104.835,78400000.0
2008-08-25 03:24:00,104.825,104.845,104.825,104.84,89600000.0
2008-08-25 03:25:00,104.835,104.85,104.835,104.845,37200000.0
2008-08-25 03:26:00,104.84,104.85,104.835,104.85,89400000.0
2008-08-25 03:27:00,104.845,104.9,104.845,104.9,38800000.0
2008-08-25 03:28:00,104.89,104.89,104.855,104.855,75400000.0
2008-08-25 03:29:00,104.86,104.87,104.85,104.855,67400000.0
2008-08-25 03:30:00,104.85,104.855,104.83,104.83,57600000.0
2008-08-25 03:31:00,104.825,104.845,104.81,104.845,158000000.0
2008-08-25 03:32:00,104.85,104.865,104.83,104.865,84700000.0
2008-08-25 03:33:00,104.86,104.895,104.86,104.895,113800000.0
2008-08-25 03:34:00,104.895,104.905,104.85,104.865,202800000.0
2008-08-25 03:35:00,104.86,104.9,104.855,104.895,102600000.0
2008-08-25 03:36:00,104.895,104.93,104.895,104.93,34600000.0
2008-08-25 03:37:00,104.925,104.925,104.915,104.915,57400000.0
2008-08-25 03:38:00,104.925,104.925,104.91,104.92,61400000.0
2008-08-25 03:39:00,104.915,104.915,104.87,104.87,233800000.0
2008-08-25 03:40:00,104.875,104.895,104.87,104.89,139000000.0
2008-08-25 03:41:00,104.895,104.92,104.89,104.915,90900000.0
2008-08-25 03:42:00,104.915,104.92,104.905,104.915,79000000.0
2008-08-25 03:43:00,104.92,104.92,104.88,104.885,168000000.0
2008-08-25 03:44:00,104.89,104.905,104.87,104.88,213600000.0
2008-08-25 03:45:00,104.89,104.89,104.835,104.875,129500000.0
2008-08-25 03:46:00,104.875,104.905,104.86,104.895,135400000.0
2008-08-25 03:47:00,104.89,104.9,104.885,104.895,37100000.0
2008-08-25 03:48:00,104.89,104.9,104.885,104.895,108400000.0
2008-08-25 03:49:00,104.895,104.905,104.885,104.9,81200000.0
2008-08-25 03:50:00,104.9,104.935,104.875,104.935,108500000.0
2008-08-25 03:51:00,104.935,104.965,104.93,104.965,105000000.0
2008-08-25 03:52:00,104.965,104.965,104.93,104.95,299700000.0
2008-08-25 03:53:00,104.96,104.96,104.95,104.955,129200000.0
2008-08-25 03:54:00,104.955,104.955,104.94,104.95,51800000.0
2008-08-25 03:55:00,104.955,104.96,104.955,104.955,28600000.0
2008-08-25 03:56:00,104.95,104.95,104.94,104.94,81600000.0
2008-08-25 03:57:00,104.955,104.96,104.955,104.96,81600000.0
2008-08-25 03:58:00,104.97,104.98,104.965,104.965,50100000.0
2008-08-25 03:59:00,104.965,104.975,104.955,104.965,198900000.0
2008-08-25 04:00:00,104.965,104.965,104.945,104.95,115800000.0
2008-08-25 04:01:00,104.95,104.95,104.89,104.905,100000000.0
2008-08-25 04:02:00,104.9,104.945,104.89,104.89,141300000.0
2008-08-25 04:03:00,104.895,104.895,104.89,104.89,76200000.0
2008-08-25 04:04:00,104.89,104.89,104.775,104.815,278800000.0
2008-08-25 04:05:00,104.82,104.83,104.8,104.82,129700000.0
2008-08-25 04:06:00,104.83,104.84,104.795,104.805,116800000.0
2008-08-25 04:07:00,104.805,104.82,104.795,104.81,182600000.0
2008-08-25 04:08:00,104.81,104.815,104.78,104.78,183500000.0
2008-08-25 04:09:00,104.775,104.79,104.76,104.79,199400000.0
2008-08-25 04:10:00,104.8,104.81,104.8,104.81,69200000.0
2008-08-25 04:11:00,104.81,104.825,104.79,104.795,64500000.0
2008-08-25 04:12:00,104.795,104.795,104.79,104.79,31600000.0
2008-08-25 04:13:00,104.79,104.81,104.79,104.8,74200000.0
2008-08-25 04:14:00,104.805,104.81,104.795,104.795,26200000.0
2008-08-25 04:15:00,104.795,104.805,104.795,104.8,53600000.0
2008-08-25 04:16:00,104.805,104.805,104.805,104.805,4200000.0
2008-08-25 04:17:00,104.805,104.815,104.795,104.815,66200000.0
2008-08-25 04:18:00,104.815,104.845,104.815,104.84,197500000.0
2008-08-25 04:19:00,104.84,104.84,104.825,104.825,61400000.0
2008-08-25 04:20:00,104.83,104.83,104.825,104.825,83200000.0
2008-08-25 04:21:00,104.825,104.83,104.825,104.825,19200000.0
2008-08-25 04:22:00,104.82,104.82,104.815,104.815,43600000.0
2008-08-25 04:23:00,104.83,104.83,104.815,104.825,65800000.0
2008-08-25 04:24:00,104.825,104.825,104.815,104.815,19200000.0
2008-08-25 04:25:00,104.81,104.815,104.81,104.815,6800000.0
2008-08-25 04:26:00,104.815,104.825,104.815,104.82,37000000.0
2008-08-25 04:27:00,104.825,104.825,104.82,104.825,35600000.0
2008-08-25 04:28:00,104.825,104.835,104.825,104.825,57200000.0
2008-08-25 04:29:00,104.825,104.83,104.825,104.825,62600000.0
2008-08-25 04:30:00,104.825,104.83,104.825,104.825,34000000.0
2008-08-25 04:31:00,104.825,104.825,104.795,104.805,142600000.0
2008-08-25 04:32:00,104.81,104.81,104.8,104.81,80000000.0
2008-08-25 04:33:00,104.815,104.825,104.81,104.815,42600000.0
2008-08-25 04:34:00,104.815,104.825,104.815,104.825,30600000.0
2008-08-25 04:35:00,104.825,104.83,104.825,104.83,30000000.0
2008-08-25 04:36:00,104.83,104.845,104.83,104.845,81800000.0
2008-08-25 04:37:00,104.845,104.845,104.82,104.84,80000000.0
2008-08-25 04:38:00,104.84,104.84,104.835,104.835,12200000.0
2008-08-25 04:39:00,104.84,104.84,104.835,104.835,58400000.0
2008-08-25 04:40:00,104.84,104.84,104.835,104.835,20400000.0
2008-08-25 04:41:00,104.835,104.835,104.825,104.835,46900000.0
2008-08-25 04:42:00,104.835,104.835,104.825,104.825,95000000.0
2008-08-25 04:43:00,104.825,104.835,104.825,104.835,27200000.0
2008-08-25 04:44:00,104.835,104.835,104.835,104.835,5400000.0
2008-08-25 04:45:00,104.835,104.835,104.83,104.83,17600000.0
2008-08-25 04:46:00,104.83,104.83,104.81,104.825,81600000.0
2008-08-25 04:47:00,104.825,104.825,104.8,104.805,103600000.0
2008-08-25 04:48:00,104.805,104.815,104.805,104.81,16800000.0
2008-08-25 04:49:00,104.815,104.815,104.8,104.8,46600000.0
2008-08-25 04:50:00,104.8,104.82,104.8,104.82,40000000.0
2008-08-25 04:51:00,104.815,104.815,104.81,104.81,15400000.0
2008-08-25 04:52:00,104.81,104.845,104.81,104.845,34700000.0
2008-08-25 04:53:00,104.84,104.84,104.84,104.84,8600000.0
2008-08-25 04:54:00,104.84,104.84,104.835,104.835,38200000.0
2008-08-25 04:55:00,104.835,104.835,104.805,104.83,58500000.0
2008-08-25 04:56:00,104.825,104.835,104.825,104.835,20600000.0
2008-08-25 04:57:00,104.83,104.84,104.83,104.84,90600000.0
2008-08-25 04:58:00,104.84,104.845,104.83,104.83,23400000.0
2008-08-25 04:59:00,104.82,104.83,104.82,104.83,5600000.0
2008-08-25 05:00:00,104.83,104.84,104.83,104.84,19600000.0
2008-08-25 05:01:00,104.835,104.84,104.835,104.835,9600000.0
2008-08-25 05:02:00,104.83,104.83,104.825,104.83,42400000.0
2008-08-25 05:03:00,104.825,104.84,104.82,104.82,68400000.0
2008-08-25 05:04:00,104.815,104.845,104.815,104.84,26400000.0
2008-08-25 05:05:00,104.835,104.84,104.835,104.84,8400000.0
2008-08-25 05:06:00,104.84,104.84,104.835,104.84,54800000.0
2008-08-25 05:07:00,104.84,104.84,104.835,104.835,52200000.0
2008-08-25 05:08:00,104.835,104.835,104.835,104.835,2800000.0
2008-08-25 05:09:00,104.84,104.84,104.835,104.835,13800000.0
2008-08-25 05:10:00,104.835,104.835,104.815,104.825,40000000.0
2008-08-25 05:11:00,104.82,104.825,104.815,104.815,33000000.0
2008-08-25 05:12:00,104.82,104.82,104.805,104.805,34400000.0
2008-08-25 05:13:00,104.805,104.815,104.805,104.81,31600000.0
2008-08-25 05:14:00,104.815,104.815,104.805,104.81,15200000.0
2008-08-25 05:15:00,104.805,104.805,104.805,104.805,8200000.0
2008-08-25 05:16:00,104.805,104.86,104.795,104.86,78200000.0
2008-08-25 05:17:00,104.855,104.865,104.85,104.86,38400000.0
2008-08-25 05:18:00,104.87,104.88,104.87,104.88,24800000.0
2008-08-25 05:19:00,104.875,104.9,104.86,104.865,81200000.0
2008-08-25 05:20:00,104.87,104.875,104.855,104.855,37200000.0
2008-08-25 05:21:00,104.85,104.85,104.81,104.815,37000000.0
2008-08-25 05:22:00,104.82,104.825,104.81,104.825,48200000.0
2008-08-25 05:23:00,104.83,104.835,104.825,104.825,16600000.0
2008-08-25 05:24:00,104.82,104.82,104.82,104.82,5400000.0
2008-08-25 05:25:00,104.82,104.825,104.815,104.825,33000000.0
2008-08-25 05:26:00,104.82,104.83,104.81,104.83,20600000.0
2008-08-25 05:27:00,104.825,104.845,104.815,104.84,54800000.0
2008-08-25 05:28:00,104.835,104.835,104.825,104.835,28800000.0
2008-08-25 05:29:00,104.83,104.835,104.83,104.83,17800000.0
2008-08-25 05:30:00,104.825,104.835,104.815,104.83,45200000.0
2008-08-25 05:31:00,104.825,104.825,104.795,104.795,103600000.0
2008-08-25 05:32:00,104.8,104.805,104.8,104.805,12400000.0
2008-08-25 05:33:00,104.8,104.8,104.785,104.795,65200000.0
2008-08-25 05:34:00,104.8,104.805,104.795,104.795,23400000.0
2008-08-25 05:35:00,104.79,104.795,104.79,104.79,25800000.0
2008-08-25 05:36:00,104.79,104.79,104.75,104.75,95400000.0
2008-08-25 05:37:00,104.76,104.765,104.76,104.76,17800000.0
2008-08-25 05:38:00,104.76,104.765,104.745,104.75,122600000.0
2008-08-25 05:39:00,104.755,104.76,104.755,104.755,73600000.0
2008-08-25 05:40:00,104.755,104.8,104.735,104.76,214000000.0
2008-08-25 05:41:00,104.76,104.785,104.745,104.75,46400000.0
2008-08-25 05:42:00,104.75,104.785,104.75,104.78,129600000.0
2008-08-25 05:43:00,104.78,104.78,104.74,104.75,35400000.0
2008-08-25 05:44:00,104.755,104.76,104.735,104.75,111200000.0
2008-08-25 05:45:00,104.755,104.775,104.75,104.775,143200000.0
2008-08-25 05:46:00,104.775,104.78,104.765,104.78,45200000.0
2008-08-25 05:47:00,104.78,104.795,104.775,104.79,67400000.0
2008-08-25 05:48:00,104.795,104.805,104.79,104.795,70200000.0
2008-08-25 05:49:00,104.795,104.795,104.79,104.79,6800000.0
2008-08-25 05:50:00,104.795,104.805,104.795,104.8,14000000.0
2008-08-25 05:51:00,104.8,104.81,104.79,104.81,35600000.0
2008-08-25 05:52:00,104.805,104.815,104.805,104.81,57400000.0
2008-08-25 05:53:00,104.81,104.81,104.785,104.785,82200000.0
2008-08-25 05:54:00,104.795,104.795,104.785,104.785,36000000.0
2008-08-25 05:55:00,104.78,104.78,104.775,104.78,22000000.0
2008-08-25 05:56:00,104.78,104.785,104.78,104.785,24600000.0
2008-08-25 05:57:00,104.785,104.79,104.77,104.77,86400000.0
2008-08-25 05:58:00,104.77,104.77,104.76,104.765,133800000.0
2008-08-25 05:59:00,104.765,104.77,104.755,104.765,123400000.0
2008-08-25 06:00:00,104.77,104.77,104.76,104.76,89100000.0
2008-08-25 06:01:00,104.76,104.76,104.745,104.745,70800000.0
2008-08-25 06:02:00,104.75,104.75,104.745,104.745,35400000.0
2008-08-25 06:03:00,104.75,104.75,104.73,104.745,136700000.0
2008-08-25 06:04:00,104.74,104.745,104.735,104.735,50600000.0
2008-08-25 06:05:00,104.74,104.745,104.715,104.725,78900000.0
2008-08-25 06:06:00,104.73,104.73,104.71,104.71,46300000.0
2008-08-25 06:07:00,104.715,104.725,104.715,104.725,26700000.0
2008-08-25 06:08:00,104.725,104.755,104.725,104.755,50600000.0
2008-08-25 06:09:00,104.755,104.755,104.74,104.74,40000000.0
2008-08-25 06:10:00,104.74,104.765,104.74,104.76,67400000.0
2008-08-25 06:11:00,104.76,104.76,104.755,104.755,38600000.0
2008-08-25 06:12:00,104.755,104.78,104.755,104.78,71000000.0
2008-08-25 06:13:00,104.78,104.78,104.78,104.78,30300000.0
2008-08-25 06:14:00,104.78,104.795,104.78,104.79,29800000.0
2008-08-25 06:15:00,104.78,104.795,104.78,104.795,44300000.0
2008-08-25 06:16:00,104.795,104.795,104.79,104.795,63100000.0
2008-08-25 06:17:00,104.79,104.805,104.79,104.8,102600000.0
2008-08-25 06:18:00,104.8,104.8,104.795,104.795,19400000.0
2008-08-25 06:19:00,104.79,104.795,104.79,104.79,87300000.0
2008-08-25 06:20:00,104.79,104.795,104.79,104.795,58600000.0
2008-08-25 06:21:00,104.8,104.8,104.795,104.795,28800000.0
2008-08-25 06:22:00,104.79,104.795,104.785,104.795,15200000.0
2008-08-25 06:23:00,104.8,104.8,104.8,104.8,3200000.0
2008-08-25 06:24:00,104.8,104.8,104.8,104.8,19200000.0
2008-08-25 06:25:00,104.8,104.8,104.8,104.8,12800000.0
2008-08-25 06:26:00,104.78,104.78,104.78,104.78,4700000.0
2008-08-25 06:27:00,104.78,104.78,104.77,104.77,26900000.0
2008-08-25 06:28:00,104.77,104.78,104.75,104.78,120500000.0
2008-08-25 06:29:00,104.78,104.79,104.78,104.79,63700000.0
2008-08-25 06:30:00,104.79,104.82,104.79,104.79,148500000.0
2008-08-25 06:31:00,104.79,104.79,104.79,104.79,97200000.0
2008-08-25 06:32:00,104.79,104.79,104.79,104.79,52900000.0
2008-08-25 06:33:00,104.79,104.79,104.78,104.79,53800000.0
2008-08-25 06:34:00,104.79,104.79,104.76,104.78,112300000.0
2008-08-25 06:35:00,104.78,104.79,104.78,104.785,134000000.0
2008-08-25 06:36:00,104.785,104.79,104.78,104.78,70300000.0
2008-08-25 06:37:00,104.78,104.78,104.745,104.78,49300000.0
2008-08-25 06:38:00,104.78,104.78,104.78,104.78,96600000.0
2008-08-25 06:39:00,104.78,104.78,104.78,104.78,90000000.0
2008-08-25 06:40:00,104.78,104.78,104.78,104.78,27900000.0
2008-08-25 06:41:00,104.78,104.795,104.78,104.78,40700000.0
2008-08-25 06:42:00,104.78,104.785,104.74,104.76,98100000.0
2008-08-25 06:43:00,104.76,104.77,104.76,104.765,85400000.0
2008-08-25 06:44:00,104.76,104.76,104.76,104.76,9900000.0
2008-08-25 06:45:00,104.76,104.76,104.76,104.76,73500000.0
2008-08-25 06:46:00,104.76,104.775,104.76,104.77,79500000.0
2008-08-25 06:47:00,104.77,104.8,104.77,104.8,31800000.0
2008-08-25 06:48:00,104.795,104.8,104.79,104.79,52000000.0
2008-08-25 06:49:00,104.785,104.785,104.78,104.78,12400000.0
2008-08-25 06:50:00,104.78,104.78,104.78,104.78,3000000.0
2008-08-25 06:51:00,104.78,104.78,104.78,104.78,8000000.0
2008-08-25 06:52:00,104.78,104.78,104.78,104.78,3000000.0
2008-08-25 06:53:00,104.76,104.76,104.75,104.75,28000000.0
2008-08-25 06:54:00,104.78,104.78,104.78,104.78,28000000.0
2008-08-25 06:55:00,104.78,104.78,104.77,104.77,9000000.0
2008-08-25 06:56:00,104.77,104.77,104.77,104.77,14000000.0
2008-08-25 06:57:00,104.77,104.77,104.77,104.77,18000000.0
2008-08-25 06:58:00,104.77,104.77,104.75,104.76,57000000.0
2008-08-25 06:59:00,104.76,104.77,104.755,104.77,54800000.0
2008-08-25 07:00:00,104.77,104.78,104.77,104.78,28900000.0
2008-08-25 07:01:00,104.78,104.78,104.73,104.745,38400000.0
2008-08-25 07:02:00,104.755,104.77,104.745,104.76,181400000.0
2008-08-25 07:03:00,104.76,104.79,104.75,104.785,117200000.0
2008-08-25 07:04:00,104.79,104.815,104.79,104.8,148400000.0
2008-08-25 07:05:00,104.805,104.84,104.805,104.815,133600000.0
2008-08-25 07:06:00,104.815,104.815,104.795,104.805,123900000.0
2008-08-25 07:07:00,104.81,104.825,104.81,104.82,70400000.0
2008-08-25 07:08:00,104.825,104.825,104.815,104.815,22000000.0
2008-08-25 07:09:00,104.81,104.815,104.81,104.815,11000000.0
2008-08-25 07:10:00,104.815,104.83,104.815,104.83,4200000.0
2008-08-25 07:11:00,104.83,104.83,104.83,104.83,8200000.0
2008-08-25 07:12:00,104.835,104.84,104.83,104.83,37200000.0
2008-08-25 07:13:00,104.83,104.85,104.83,104.845,67600000.0
2008-08-25 07:14:00,104.84,104.85,104.835,104.85,46800000.0
2008-08-25 07:15:00,104.85,104.85,104.84,104.85,63200000.0
2008-08-25 07:16:00,104.855,104.87,104.845,104.85,122000000.0
2008-08-25 07:17:00,104.855,104.855,104.815,104.82,115000000.0
2008-08-25 07:18:00,104.82,104.825,104.815,104.825,26200000.0
2008-08-25 07:19:00,104.83,104.835,104.81,104.81,82000000.0
2008-08-25 07:20:00,104.815,104.82,104.805,104.81,94200000.0
2008-08-25 07:21:00,104.81,104.815,104.745,104.8,81900000.0
2008-08-25 07:22:00,104.8,104.815,104.8,104.81,112600000.0
2008-08-25 07:23:00,104.81,104.81,104.79,104.79,109200000.0
2008-08-25 07:24:00,104.79,104.79,104.77,104.775,161200000.0
2008-08-25 07:25:00,104.78,104.8,104.765,104.775,202400000.0
2008-08-25 07:26:00,104.775,104.775,104.76,104.76,169400000.0
2008-08-25 07:27:00,104.76,104.765,104.76,104.76,37600000.0
2008-08-25 07:28:00,104.76,104.77,104.76,104.77,65400000.0
2008-08-25 07:29:00,104.77,104.77,104.77,104.77,16000000.0
2008-08-25 07:30:00,104.77,104.77,104.73,104.75,78400000.0
2008-08-25 07:31:00,104.75,104.76,104.705,104.71,115000000.0
2008-08-25 07:32:00,104.715,104.73,104.71,104.715,186400000.0
2008-08-25 07:33:00,104.715,104.745,104.7,104.705,250100000.0
2008-08-25 07:34:00,104.705,104.705,104.675,104.685,113200000.0
2008-08-25 07:35:00,104.685,104.705,104.68,104.7,90400000.0
2008-08-25 07:36:00,104.695,104.72,104.675,104.7,291300000.0
2008-08-25 07:37:00,104.695,104.7,104.655,104.665,59000000.0
2008-08-25 07:38:00,104.66,104.67,104.625,104.67,101800000.0
2008-08-25 07:39:00,104.67,104.69,104.665,104.69,132800000.0
2008-08-25 07:40:00,104.69,104.725,104.69,104.72,207200000.0
2008-08-25 07:41:00,104.72,104.775,104.72,104.76,151200000.0
2008-08-25 07:42:00,104.755,104.78,104.755,104.775,107900000.0
2008-08-25 07:43:00,104.775,104.785,104.755,104.78,84000000.0
2008-08-25 07:44:00,104.785,104.79,104.775,104.78,61800000.0
2008-08-25 07:45:00,104.78,104.785,104.775,104.785,81200000.0
2008-08-25 07:46:00,104.785,104.81,104.775,104.79,145800000.0
2008-08-25 07:47:00,104.79,104.79,104.76,104.775,104500000.0
2008-08-25 07:48:00,104.775,104.775,104.765,104.77,31400000.0
2008-08-25 07:49:00,104.77,104.825,104.77,104.795,219000000.0
2008-08-25 07:50:00,104.795,104.795,104.775,104.79,128400000.0
2008-08-25 07:51:00,104.785,104.81,104.785,104.805,121500000.0
2008-08-25 07:52:00,104.8,104.82,104.795,104.82,165200000.0
2008-08-25 07:53:00,104.825,104.825,104.79,104.805,198500000.0
2008-08-25 07:54:00,104.805,104.815,104.79,104.81,226000000.0
2008-08-25 07:55:00,104.81,104.815,104.8,104.8,148800000.0
2008-08-25 07:56:00,104.795,104.805,104.795,104.8,156600000.0
2008-08-25 07:57:00,104.8,104.8,104.79,104.8,244000000.0
2008-08-25 07:58:00,104.8,104.85,104.8,104.845,102800000.0
2008-08-25 07:59:00,104.845,104.86,104.8,104.825,327000000.0
2008-08-25 08:00:00,104.815,104.825,104.795,104.805,226100000.0
2008-08-25 08:01:00,104.8,104.805,104.77,104.775,276800000.0
2008-08-25 08:02:00,104.78,104.785,104.755,104.77,351900000.0
2008-08-25 08:03:00,104.765,104.77,104.75,104.76,162200000.0
2008-08-25 08:04:00,104.755,104.78,104.74,104.75,227000000.0
2008-08-25 08:05:00,104.755,104.76,104.74,104.755,166100000.0
2008-08-25 08:06:00,104.755,104.775,104.735,104.775,235100000.0
2008-08-25 08:07:00,104.775,104.775,104.76,104.77,157700000.0
2008-08-25 08:08:00,104.765,104.85,104.76,104.85,146600000.0
2008-08-25 08:09:00,104.85,104.88,104.835,104.85,255700000.0
2008-08-25 08:10:00,104.855,104.89,104.85,104.885,380900000.0
2008-08-25 08:11:00,104.885,104.885,104.86,104.865,428800000.0
2008-08-25 08:12:00,104.865,104.87,104.845,104.86,300200000.0
2008-08-25 08:13:00,104.87,104.87,104.835,104.845,166100000.0
2008-08-25 08:14:00,104.84,104.84,104.805,104.815,162700000.0
2008-08-25 08:15:00,104.815,104.845,104.8,104.835,169300000.0
2008-08-25 08:16:00,104.845,104.86,104.825,104.84,302200000.0
2008-08-25 08:17:00,104.855,104.86,104.855,104.855,5600000.0
2008-08-25 08:18:00,104.86,104.88,104.855,104.865,89900000.0
2008-08-25 08:19:00,104.87,104.87,104.845,104.85,115900000.0
2008-08-25 08:20:00,104.85,104.86,104.84,104.84,103600000.0
2008-08-25 08:21:00,104.84,104.84,104.82,104.82,43000000.0
2008-08-25 08:22:00,104.82,104.825,104.795,104.82,142000000.0
2008-08-25 08:23:00,104.825,104.825,104.81,104.825,41100000.0
2008-08-25 08:24:00,104.83,104.845,104.825,104.84,39000000.0
2008-08-25 08:25:00,104.84,104.87,104.84,104.855,145400000.0
2008-08-25 08:26:00,104.855,104.875,104.85,104.875,177700000.0
2008-08-25 08:27:00,104.875,104.875,104.85,104.85,179300000.0
2008-08-25 08:28:00,104.85,104.88,104.85,104.875,176000000.0
2008-08-25 08:29:00,104.88,104.92,104.87,104.915,172100000.0
2008-08-25 08:30:00,104.905,104.915,104.865,104.865,298300000.0
2008-08-25 08:31:00,104.865,104.885,104.85,104.85,198400000.0
2008-08-25 08:32:00,104.855,104.86,104.845,104.855,82600000.0
2008-08-25 08:33:00,104.85,104.87,104.845,104.86,337100000.0
2008-08-25 08:34:00,104.865,104.875,104.865,104.87,56500000.0
2008-08-25 08:35:00,104.87,104.885,104.87,104.885,106700000.0
2008-08-25 08:36:00,104.885,104.915,104.87,104.88,107400000.0
2008-08-25 08:37:00,104.885,104.89,104.875,104.89,42400000.0
2008-08-25 08:38:00,104.89,104.89,104.875,104.88,176900000.0
2008-08-25 08:39:00,104.87,104.895,104.865,104.875,171700000.0
2008-08-25 08:40:00,104.875,104.885,104.865,104.87,50400000.0
2008-08-25 08:41:00,104.87,104.89,104.83,104.875,256200000.0
2008-08-25 08:42:00,104.87,104.885,104.86,104.87,205600000.0
2008-08-25 08:43:00,104.875,104.885,104.845,104.85,191100000.0
2008-08-25 08:44:00,104.855,104.88,104.845,104.865,301600000.0
2008-08-25 08:45:00,104.865,104.875,104.865,104.87,29200000.0
2008-08-25 08:46:00,104.87,104.89,104.87,104.89,17800000.0
2008-08-25 08:47:00,104.89,104.895,104.86,104.865,109700000.0
2008-08-25 08:48:00,104.87,104.875,104.83,104.835,402700000.0
2008-08-25 08:49:00,104.84,104.84,104.82,104.83,154400000.0
2008-08-25 08:50:00,104.82,104.825,104.795,104.815,271900000.0
2008-08-25 08:51:00,104.81,104.815,104.79,104.81,113000000.0
2008-08-25 08:52:00,104.815,104.815,104.79,104.795,93800000.0
2008-08-25 08:53:00,104.795,104.8,104.77,104.77,79900000.0
2008-08-25 08:54:00,104.775,104.805,104.74,104.795,287000000.0
2008-08-25 08:55:00,104.795,104.795,104.78,104.785,178500000.0
2008-08-25 08:56:00,104.785,104.835,104.785,104.805,174100000.0
2008-08-25 08:57:00,104.8,104.805,104.755,104.77,89200000.0
2008-08-25 08:58:00,104.765,104.775,104.745,104.76,128700000.0
2008-08-25 08:59:00,104.755,104.77,104.755,104.765,134500000.0
2008-08-25 09:00:00,104.765,104.765,104.73,104.765,227600000.0
2008-08-25 09:01:00,104.765,104.77,104.745,104.76,119100000.0
2008-08-25 09:02:00,104.765,104.805,104.76,104.795,157100000.0
2008-08-25 09:03:00,104.795,104.795,104.765,104.77,118400000.0
2008-08-25 09:04:00,104.77,104.77,104.685,104.69,260900000.0
2008-08-25 09:05:00,104.69,104.72,104.68,104.715,180400000.0
2008-08-25 09:06:00,104.715,104.72,104.67,104.67,91900000.0
2008-08-25 09:07:00,104.67,104.715,104.67,104.7,142900000.0
2008-08-25 09:08:00,104.695,104.71,104.685,104.695,173800000.0
2008-08-25 09:09:00,104.69,104.715,104.69,104.71,286000000.0
2008-08-25 09:10:00,104.71,104.73,104.71,104.72,193800000.0
2008-08-25 09:11:00,104.72,104.74,104.71,104.74,235300000.0
2008-08-25 09:12:00,104.745,104.745,104.715,104.725,153900000.0
2008-08-25 09:13:00,104.73,104.755,104.715,104.73,146500000.0
2008-08-25 09:14:00,104.73,104.74,104.71,104.73,189900000.0
2008-08-25 09:15:00,104.73,104.735,104.71,104.71,173100000.0
2008-08-25 09:16:00,104.715,104.74,104.705,104.735,109700000.0
2008-08-25 09:17:00,104.73,104.735,104.72,104.725,122700000.0
2008-08-25 09:18:00,104.725,104.745,104.725,104.74,69500000.0
2008-08-25 09:19:00,104.74,104.765,104.74,104.755,131000000.0
2008-08-25 09:20:00,104.76,104.76,104.735,104.745,126200000.0
2008-08-25 09:21:00,104.745,104.795,104.745,104.795,114800000.0
2008-08-25 09:22:00,104.795,104.83,104.795,104.815,106800000.0
2008-08-25 09:23:00,104.815,104.815,104.8,104.81,104100000.0
2008-08-25 09:24:00,104.805,104.805,104.79,104.79,124800000.0
2008-08-25 09:25:00,104.79,104.795,104.785,104.785,118400000.0
2008-08-25 09:26:00,104.785,104.785,104.765,104.77,117300000.0
2008-08-25 09:27:00,104.77,104.775,104.77,104.775,60400000.0
2008-08-25 09:28:00,104.775,104.775,104.775,104.775,50400000.0
2008-08-25 09:29:00,104.775,104.775,104.775,104.775,45300000.0
2008-08-25 09:30:00,104.775,104.78,104.765,104.775,83100000.0
2008-08-25 09:31:00,104.78,104.79,104.765,104.77,180300000.0
2008-08-25 09:32:00,104.77,104.78,104.765,104.775,170800000.0
2008-08-25 09:33:00,104.775,104.795,104.77,104.775,111500000.0
2008-08-25 09:34:00,104.77,104.77,104.74,104.745,158600000.0
2008-08-25 09:35:00,104.745,104.745,104.725,104.725,45000000.0
2008-08-25 09:36:00,104.725,104.735,104.72,104.725,162800000.0
2008-08-25 09:37:00,104.715,104.725,104.715,104.715,44800000.0
2008-08-25 09:38:00,104.715,104.73,104.715,104.73,32200000.0
2008-08-25 09:39:00,104.725,104.735,104.715,104.715,153900000.0
2008-08-25 09:40:00,104.715,104.735,104.715,104.735,37100000.0
2008-08-25 09:41:00,104.735,104.77,104.735,104.755,100500000.0
2008-08-25 09:42:00,104.755,104.77,104.755,104.755,212600000.0
2008-08-25 09:43:00,104.75,104.775,104.745,104.775,120200000.0
2008-08-25 09:44:00,104.765,104.775,104.745,104.745,178900000.0
2008-08-25 09:45:00,104.75,104.775,104.75,104.77,59100000.0
2008-08-25 09:46:00,104.76,104.815,104.76,104.785,43600000.0
2008-08-25 09:47:00,104.775,104.775,104.775,104.775,2900000.0
2008-08-25 09:48:00,104.775,104.785,104.77,104.785,30100000.0
2008-08-25 09:49:00,104.785,104.785,104.77,104.78,23600000.0
2008-08-25 09:50:00,104.78,104.79,104.77,104.78,29800000.0
2008-08-25 09:51:00,104.775,104.775,104.765,104.775,17000000.0
2008-08-25 09:52:00,104.765,104.77,104.76,104.77,28300000.0
2008-08-25 09:53:00,104.77,104.795,104.77,104.775,40500000.0
2008-08-25 09:54:00,104.775,104.79,104.77,104.785,57500000.0
2008-08-25 09:55:00,104.79,104.795,104.78,104.78,112800000.0
2008-08-25 09:56:00,104.775,104.78,104.74,104.745,136100000.0
2008-08-25 09:57:00,104.745,104.79,104.745,104.78,195000000.0
2008-08-25 09:58:00,104.775,104.795,104.775,104.79,97000000.0
2008-08-25 09:59:00,104.79,104.835,104.785,104.83,83400000.0
2008-08-25 10:00:00,104.84,104.84,104.81,104.81,95500000.0
2008-08-25 10:01:00,104.815,104.815,104.815,104.815,3000000.0
2008-08-25 10:02:00,104.81,104.815,104.805,104.805,95600000.0
2008-08-25 10:03:00,104.805,104.805,104.785,104.785,56900000.0
2008-08-25 10:04:00,104.78,104.81,104.78,104.81,118900000.0
2008-08-25 10:05:00,104.815,104.815,104.815,104.815,1800000.0
2008-08-25 10:06:00,104.82,104.82,104.82,104.82,32700000.0
2008-08-25 10:07:00,104.82,104.88,104.82,104.88,140300000.0
2008-08-25 10:08:00,104.89,104.89,104.86,104.865,171100000.0
2008-08-25 10:09:00,104.865,104.865,104.85,104.86,70700000.0
2008-08-25 10:10:00,104.86,104.895,104.855,104.895,80400000.0
2008-08-25 10:11:00,104.895,104.905,104.885,104.9,124100000.0
2008-08-25 10:12:00,104.9,104.905,104.885,104.89,62300000.0
2008-08-25 10:13:00,104.89,104.91,104.89,104.91,67000000.0
2008-08-25 10:14:00,104.925,104.94,104.925,104.925,123200000.0
2008-08-25 10:15:00,104.925,104.93,104.885,104.89,124000000.0
2008-08-25 10:16:00,104.885,104.895,104.875,104.88,102700000.0
2008-08-25 10:17:00,104.88,104.885,104.865,104.865,84800000.0
2008-08-25 10:18:00,104.875,104.89,104.87,104.89,63500000.0
2008-08-25 10:19:00,104.89,104.9,104.89,104.895,49700000.0
2008-08-25 10:20:00,104.9,104.905,104.9,104.9,8500000.0
2008-08-25 10:21:00,104.905,104.905,104.895,104.9,12400000.0
2008-08-25 10:22:00,104.895,104.895,104.89,104.89,27000000.0
2008-08-25 10:23:00,104.895,104.9,104.885,104.885,83300000.0
2008-08-25 10:24:00,104.885,104.89,104.885,104.89,28800000.0
2008-08-25 10:25:00,104.89,104.895,104.89,104.895,34200000.0
2008-08-25 10:26:00,104.89,104.905,104.875,104.905,138500000.0
2008-08-25 10:27:00,104.9,104.905,104.895,104.895,48100000.0
2008-08-25 10:28:00,104.895,104.895,104.88,104.885,84300000.0
2008-08-25 10:29:00,104.89,104.895,104.89,104.89,10800000.0
2008-08-25 10:30:00,104.885,104.89,104.885,104.89,8000000.0
2008-08-25 10:31:00,104.89,104.895,104.885,104.89,77800000.0
2008-08-25 10:32:00,104.895,104.895,104.885,104.885,14100000.0
2008-08-25 10:33:00,104.885,104.895,104.885,104.895,7800000.0
2008-08-25 10:34:00,104.895,104.9,104.885,104.89,37700000.0
2008-08-25 10:35:00,104.885,104.885,104.875,104.875,63100000.0
2008-08-25 10:36:00,104.875,104.875,104.855,104.855,197400000.0
2008-08-25 10:37:00,104.85,104.855,104.845,104.845,15100000.0
2008-08-25 10:38:00,104.845,104.845,104.82,104.835,166600000.0
2008-08-25 10:39:00,104.835,104.84,104.815,104.825,140800000.0
2008-08-25 10:40:00,104.82,104.835,104.82,104.825,92200000.0
2008-08-25 10:41:00,104.82,104.84,104.81,104.81,154800000.0
2008-08-25 10:42:00,104.815,104.825,104.79,104.805,297400000.0
2008-08-25 10:43:00,104.805,104.81,104.77,104.785,313800000.0
2008-08-25 10:44:00,104.785,104.79,104.77,104.78,139800000.0
2008-08-25 10:45:00,104.78,104.78,104.76,104.775,122300000.0
2008-08-25 10:46:00,104.765,104.805,104.765,104.8,132500000.0
2008-08-25 10:47:00,104.8,104.82,104.8,104.815,59800000.0
2008-08-25 10:48:00,104.815,104.84,104.805,104.835,329800000.0
2008-08-25 10:49:00,104.835,104.85,104.835,104.85,52200000.0
2008-08-25 10:50:00,104.855,104.885,104.855,104.885,81100000.0
2008-08-25 10:51:00,104.885,104.895,104.87,104.885,68000000.0
2008-08-25 10:52:00,104.885,104.89,104.865,104.865,105000000.0
2008-08-25 10:53:00,104.865,104.88,104.86,104.87,109200000.0
2008-08-25 10:54:00,104.87,104.89,104.805,104.805,126800000.0
2008-08-25 10:55:00,104.805,104.81,104.78,104.78,173200000.0
2008-08-25 10:56:00,104.785,104.8,104.785,104.79,33700000.0
2008-08-25 10:57:00,104.79,104.795,104.79,104.79,58400000.0
2008-08-25 10:58:00,104.795,104.815,104.795,104.815,105700000.0
2008-08-25 10:59:00,104.815,104.845,104.805,104.82,127400000.0
2008-08-25 11:00:00,104.815,104.83,104.81,104.81,107800000.0
2008-08-25 11:01:00,104.82,104.83,104.82,104.82,53100000.0
2008-08-25 11:02:00,104.83,104.83,104.82,104.82,55000000.0
2008-08-25 11:03:00,104.82,104.825,104.81,104.81,46400000.0
2008-08-25 11:04:00,104.805,104.83,104.805,104.81,68900000.0
2008-08-25 11:05:00,104.82,104.825,104.815,104.815,30100000.0
2008-08-25 11:06:00,104.81,104.82,104.805,104.82,72800000.0
2008-08-25 11:07:00,104.815,104.82,104.81,104.815,20700000.0
2008-08-25 11:08:00,104.815,104.825,104.805,104.805,124600000.0
2008-08-25 11:09:00,104.805,104.82,104.79,104.815,66000000.0
2008-08-25 11:10:00,104.815,104.815,104.78,104.785,97400000.0
2008-08-25 11:11:00,104.785,104.8,104.785,104.8,42000000.0
2008-08-25 11:12:00,104.795,104.805,104.78,104.785,176800000.0
2008-08-25 11:13:00,104.785,104.79,104.78,104.79,82600000.0
2008-08-25 11:14:00,104.79,104.795,104.78,104.78,133700000.0
2008-08-25 11:15:00,104.775,104.785,104.77,104.775,39500000.0
2008-08-25 11:16:00,104.775,104.78,104.765,104.775,49500000.0
2008-08-25 11:17:00,104.775,104.775,104.76,104.765,56300000.0
2008-08-25 11:18:00,104.765,104.77,104.755,104.755,85100000.0
2008-08-25 11:19:00,104.76,104.765,104.76,104.765,36500000.0
2008-08-25 11:20:00,104.765,104.765,104.76,104.765,23100000.0
2008-08-25 11:21:00,104.765,104.77,104.745,104.765,54400000.0
2008-08-25 11:22:00,104.765,104.79,104.765,104.78,138500000.0
2008-08-25 11:23:00,104.79,104.79,104.765,104.77,105800000.0
2008-08-25 11:24:00,104.77,104.77,104.75,104.765,122300000.0
2008-08-25 11:25:00,104.765,104.775,104.765,104.77,32400000.0
2008-08-25 11:26:00,104.775,104.79,104.77,104.79,91700000.0
2008-08-25 11:27:00,104.785,104.8,104.78,104.8,62700000.0
2008-08-25 11:28:00,104.795,104.8,104.78,104.785,77000000.0
2008-08-25 11:29:00,104.79,104.79,104.785,104.785,102400000.0
2008-08-25 11:30:00,104.785,104.785,104.78,104.78,55600000.0
2008-08-25 11:31:00,104.77,104.775,104.76,104.76,47100000.0
2008-08-25 11:32:00,104.765,104.78,104.76,104.77,157700000.0
2008-08-25 11:33:00,104.765,104.79,104.765,104.77,51100000.0
2008-08-25 11:34:00,104.77,104.79,104.77,104.79,54200000.0
2008-08-25 11:35:00,104.795,104.85,104.785,104.845,296800000.0
2008-08-25 11:36:00,104.84,104.86,104.835,104.845,135900000.0
2008-08-25 11:37:00,104.845,104.85,104.835,104.84,102700000.0
2008-08-25 11:38:00,104.84,104.845,104.825,104.835,405200001.0
2008-08-25 11:39:00,104.835,104.84,104.815,104.84,277100000.0
2008-08-25 11:40:00,104.84,104.85,104.835,104.84,78300000.0
2008-08-25 11:41:00,104.84,104.84,104.825,104.84,178400000.0
2008-08-25 11:42:00,104.84,104.855,104.835,104.855,128900000.0
2008-08-25 11:43:00,104.85,104.86,104.83,104.86,113500000.0
2008-08-25 11:44:00,104.855,104.87,104.83,104.845,128100000.0
2008-08-25 11:45:00,104.84,104.845,104.835,104.835,36900000.0
2008-08-25 11:46:00,104.84,104.84,104.81,104.825,95700000.0
2008-08-25 11:47:00,104.825,104.84,104.825,104.835,91300000.0
2008-08-25 11:48:00,104.835,104.835,104.835,104.835,5100000.0
2008-08-25 11:49:00,104.835,104.85,104.835,104.845,80400000.0
2008-08-25 11:50:00,104.845,104.845,104.825,104.835,270100000.0
2008-08-25 11:51:00,104.845,104.845,104.8,104.81,263500000.0
2008-08-25 11:52:00,104.81,104.83,104.805,104.825,165800000.0
2008-08-25 11:53:00,104.82,104.85,104.805,104.815,241500000.0
2008-08-25 11:54:00,104.815,104.87,104.815,104.845,217700000.0
2008-08-25 11:55:00,104.84,104.85,104.815,104.82,103800000.0
2008-08-25 11:56:00,104.82,104.825,104.82,104.82,32700000.0
2008-08-25 11:57:00,104.825,104.835,104.82,104.835,80600000.0
2008-08-25 11:58:00,104.835,104.845,104.81,104.82,160000000.0
2008-08-25 11:59:00,104.82,104.84,104.815,104.84,46600000.0
2008-08-25 12:00:00,104.835,104.87,104.83,104.865,87000000.0
2008-08-25 12:01:00,104.875,104.89,104.855,104.88,242200000.0
2008-08-25 12:02:00,104.88,104.93,104.88,104.915,311900000.0
2008-08-25 12:03:00,104.92,104.94,104.92,104.94,51700000.0
2008-08-25 12:04:00,104.935,104.935,104.83,104.865,275300000.0
2008-08-25 12:05:00,104.865,104.875,104.845,104.855,213600000.0
2008-08-25 12:06:00,104.855,104.855,104.785,104.785,303300000.0
2008-08-25 12:07:00,104.79,104.815,104.775,104.8,248700000.0
2008-08-25 12:08:00,104.8,104.81,104.78,104.79,94400000.0
2008-08-25 12:09:00,104.78,104.78,104.77,104.775,65700000.0
2008-08-25 12:10:00,104.775,104.775,104.755,104.76,35400000.0
2008-08-25 12:11:00,104.76,104.795,104.76,104.795,56800000.0
2008-08-25 12:12:00,104.79,104.795,104.745,104.77,103300000.0
2008-08-25 12:13:00,104.775,104.805,104.765,104.805,176100000.0
2008-08-25 12:14:00,104.82,104.89,104.82,104.875,151900000.0
2008-08-25 12:15:00,104.87,104.875,104.825,104.83,154100000.0
2008-08-25 12:16:00,104.83,104.835,104.78,104.81,125900000.0
2008-08-25 12:17:00,104.81,104.815,104.78,104.8,104300000.0
2008-08-25 12:18:00,104.81,104.82,104.8,104.82,150300000.0
2008-08-25 12:19:00,104.82,104.86,104.82,104.85,144800000.0
2008-08-25 12:20:00,104.855,104.86,104.845,104.855,144700000.0
2008-08-25 12:21:00,104.85,104.86,104.835,104.835,124900000.0
2008-08-25 12:22:00,104.84,104.855,104.84,104.845,105400000.0
2008-08-25 12:23:00,104.84,104.85,104.84,104.85,26700000.0
2008-08-25 12:24:00,104.855,104.885,104.855,104.885,49600000.0
2008-08-25 12:25:00,104.885,104.895,104.875,104.895,108000000.0
2008-08-25 12:26:00,104.89,104.91,104.865,104.865,211200000.0
2008-08-25 12:27:00,104.865,104.875,104.865,104.87,30100000.0
2008-08-25 12:28:00,104.875,104.895,104.865,104.895,39300000.0
2008-08-25 12:29:00,104.89,104.89,104.855,104.865,84900000.0
2008-08-25 12:30:00,104.865,104.875,104.865,104.875,47000000.0
2008-08-25 12:31:00,104.875,104.905,104.865,104.905,166200000.0
2008-08-25 12:32:00,104.91,104.91,104.845,104.865,209500000.0
2008-08-25 12:33:00,104.865,104.875,104.865,104.865,27000000.0
2008-08-25 12:34:00,104.865,104.865,104.85,104.86,71300000.0
2008-08-25 12:35:00,104.86,104.87,104.85,104.855,110300000.0
2008-08-25 12:36:00,104.855,104.89,104.855,104.875,190500000.0
2008-08-25 12:37:00,104.87,104.88,104.835,104.85,261400000.0
2008-08-25 12:38:00,104.855,104.925,104.855,104.915,199000000.0
2008-08-25 12:39:00,104.905,104.94,104.905,104.93,109200000.0
2008-08-25 12:40:00,104.93,104.98,104.93,104.975,190500000.0
2008-08-25 12:41:00,104.975,104.99,104.97,104.975,82000000.0
2008-08-25 12:42:00,104.98,104.99,104.955,104.96,146600000.0
2008-08-25 12:43:00,104.955,104.96,104.9,104.905,105900000.0
2008-08-25 12:44:00,104.91,104.92,104.9,104.92,20200000.0
2008-08-25 12:45:00,104.92,104.925,104.865,104.87,134800000.0
2008-08-25 12:46:00,104.885,104.935,104.885,104.925,285400000.0
2008-08-25 12:47:00,104.92,104.94,104.9,104.94,178300000.0
2008-08-25 12:48:00,104.93,104.955,104.93,104.94,155300000.0
2008-08-25 12:49:00,104.93,104.95,104.905,104.905,158500000.0
2008-08-25 12:50:00,104.905,104.905,104.87,104.895,341500000.0
2008-08-25 12:51:00,104.9,104.91,104.885,104.9,104500000.0
2008-08-25 12:52:00,104.905,104.915,104.895,104.905,83000000.0
2008-08-25 12:53:00,104.905,104.905,104.865,104.9,120200000.0
2008-08-25 12:54:00,104.9,104.9,104.86,104.895,293800000.0
2008-08-25 12:55:00,104.895,104.92,104.885,104.91,263700000.0
2008-08-25 12:56:00,104.905,104.95,104.905,104.945,383500000.0
2008-08-25 12:57:00,104.95,105.07,104.94,104.99,365500000.0
2008-08-25 12:58:00,104.99,105.03,104.975,105.01,394300000.0
2008-08-25 12:59:00,105.005,105.025,104.985,105.015,449500000.0
2008-08-25 13:00:00,105.015,105.095,105.01,105.07,329700000.0
2008-08-25 13:01:00,105.055,105.07,105.035,105.05,260000000.0
2008-08-25 13:02:00,105.05,105.07,105.04,105.07,257700000.0
2008-08-25 13:03:00,105.06,105.085,105.05,105.055,214700000.0
2008-08-25 13:04:00,105.055,105.075,105.05,105.065,158700000.0
2008-08-25 13:05:00,105.07,105.11,105.07,105.085,136200000.0
2008-08-25 13:06:00,105.09,105.105,105.065,105.065,153600000.0
2008-08-25 13:07:00,105.065,105.09,105.065,105.075,70600000.0
2008-08-25 13:08:00,105.075,105.08,105.05,105.05,182000000.0
2008-08-25 13:09:00,105.045,105.06,105.015,105.015,319900000.0
2008-08-25 13:10:00,105.015,105.025,104.98,105.01,365500000.0
2008-08-25 13:11:00,105.01,105.05,105.0,105.005,202400000.0
2008-08-25 13:12:00,104.995,105.0,104.955,104.96,319700000.0
2008-08-25 13:13:00,104.97,104.98,104.955,104.98,235200000.0
2008-08-25 13:14:00,104.98,105.03,104.965,105.02,164800000.0
2008-08-25 13:15:00,105.02,105.04,105.01,105.04,183800000.0
2008-08-25 13:16:00,105.04,105.06,105.02,105.05,324800000.0
2008-08-25 13:17:00,105.055,105.06,105.04,105.045,173500000.0
2008-08-25 13:18:00,105.045,105.05,105.045,105.05,50100000.0
2008-08-25 13:19:00,105.05,105.065,105.01,105.015,391600000.0
2008-08-25 13:20:00,105.015,105.075,105.01,105.075,277000000.0
2008-08-25 13:21:00,105.085,105.1,105.055,105.07,330300000.0
2008-08-25 13:22:00,105.07,105.075,105.04,105.05,349200000.0
2008-08-25 13:23:00,105.05,105.065,105.05,105.065,57400000.0
2008-08-25 13:24:00,105.07,105.07,105.06,105.07,79400000.0
2008-08-25 13:25:00,105.075,105.08,105.06,105.06,64600000.0
2008-08-25 13:26:00,105.06,105.065,105.06,105.06,43400000.0
2008-08-25 13:27:00,105.065,105.07,105.065,105.07,11100000.0
2008-08-25 13:28:00,105.07,105.08,105.07,105.07,42600000.0
2008-08-25 13:29:00,105.08,105.09,105.055,105.06,247500000.0
2008-08-25 13:30:00,105.06,105.07,105.055,105.055,120300000.0
2008-08-25 13:31:00,105.055,105.07,105.055,105.065,72000000.0
2008-08-25 13:32:00,105.065,105.08,105.065,105.07,68700000.0
2008-08-25 13:33:00,105.065,105.09,105.045,105.075,204800000.0
2008-08-25 13:34:00,105.085,105.095,105.07,105.09,90800000.0
2008-08-25 13:35:00,105.09,105.12,105.09,105.12,112300000.0
2008-08-25 13:36:00,105.12,105.12,105.09,105.09,75100000.0
2008-08-25 13:37:00,105.09,105.105,105.09,105.105,20500000.0
2008-08-25 13:38:00,105.105,105.125,105.105,105.11,29300000.0
2008-08-25 13:39:00,105.11,105.125,105.11,105.12,45600000.0
2008-08-25 13:40:00,105.125,105.125,105.085,105.095,107700000.0
2008-08-25 13:41:00,105.1,105.135,105.095,105.095,214000000.0
2008-08-25 13:42:00,105.095,105.095,105.08,105.08,60500000.0
2008-08-25 13:43:00,105.08,105.09,105.08,105.09,9800000.0
2008-08-25 13:44:00,105.08,105.105,105.08,105.105,22700000.0
2008-08-25 13:45:00,105.105,105.135,105.105,105.125,103800000.0
2008-08-25 13:46:00,105.12,105.12,105.105,105.115,81400000.0
2008-08-25 13:47:00,105.125,105.135,105.115,105.115,73200000.0
2008-08-25 13:48:00,105.115,105.125,105.115,105.115,66600000.0
2008-08-25 13:49:00,105.125,105.13,105.12,105.12,69700000.0
2008-08-25 13:50:00,105.12,105.13,105.11,105.125,95200000.0
2008-08-25 13:51:00,105.125,105.14,105.095,105.14,58700000.0
2008-08-25 13:52:00,105.13,105.13,105.115,105.12,17600000.0
2008-08-25 13:53:00,105.125,105.13,105.105,105.115,268400000.0
2008-08-25 13:54:00,105.115,105.125,105.11,105.11,138500000.0
2008-08-25 13:55:00,105.11,105.115,105.11,105.11,34800000.0
2008-08-25 13:56:00,105.11,105.115,105.105,105.105,17700000.0
2008-08-25 13:57:00,105.11,105.115,105.11,105.115,13000000.0
2008-08-25 13:58:00,105.115,105.13,105.115,105.115,93500000.0
2008-08-25 13:59:00,105.125,105.135,105.115,105.135,141900000.0
2008-08-25 14:00:00,105.13,105.13,105.11,105.125,111400000.0
2008-08-25 14:01:00,105.12,105.13,105.11,105.115,145200000.0
2008-08-25 14:02:00,105.11,105.115,105.105,105.105,70500000.0
2008-08-25 14:03:00,105.1,105.105,105.075,105.09,107600000.0
2008-08-25 14:04:00,105.09,105.105,105.09,105.1,93400000.0
2008-08-25 14:05:00,105.1,105.135,105.1,105.11,133100000.0
2008-08-25 14:06:00,105.115,105.145,105.105,105.145,145300000.0
2008-08-25 14:07:00,105.155,105.19,105.15,105.155,198600000.0
2008-08-25 14:08:00,105.155,105.195,105.155,105.195,197900000.0
2008-08-25 14:09:00,105.195,105.2,105.175,105.18,300600000.0
2008-08-25 14:10:00,105.175,105.2,105.15,105.175,207000000.0
2008-08-25 14:11:00,105.175,105.19,105.135,105.135,402700000.0
2008-08-25 14:12:00,105.135,105.21,105.135,105.21,229000000.0
2008-08-25 14:13:00,105.205,105.215,105.19,105.215,53700000.0
2008-08-25 14:14:00,105.215,105.23,105.205,105.23,259600000.0
2008-08-25 14:15:00,105.23,105.23,105.19,105.195,187400000.0
2008-08-25 14:16:00,105.195,105.21,105.19,105.19,133600000.0
2008-08-25 14:17:00,105.195,105.21,105.165,105.195,246900000.0
2008-08-25 14:18:00,105.195,105.2,105.185,105.195,60200000.0
2008-08-25 14:19:00,105.195,105.195,105.15,105.15,170100000.0
2008-08-25 14:20:00,105.15,105.15,105.115,105.13,228100000.0
2008-08-25 14:21:00,105.125,105.125,105.07,105.075,142400000.0
2008-08-25 14:22:00,105.08,105.095,105.05,105.075,163800000.0
2008-08-25 14:23:00,105.075,105.09,105.06,105.06,163100000.0
2008-08-25 14:24:00,105.065,105.065,105.005,105.015,111900000.0
2008-08-25 14:25:00,105.015,105.015,104.98,104.995,57700000.0
2008-08-25 14:26:00,104.995,105.005,104.965,104.995,82000000.0
2008-08-25 14:27:00,104.995,105.01,104.99,105.0,41700000.0
2008-08-25 14:28:00,105.005,105.035,104.985,105.025,123100000.0
2008-08-25 14:29:00,105.025,105.025,104.985,104.995,173600000.0
2008-08-25 14:30:00,105.0,105.01,104.99,105.0,144000000.0
2008-08-25 14:31:00,105.0,105.005,104.97,104.99,305400000.0
2008-08-25 14:32:00,104.99,104.995,104.965,104.99,150300000.0
2008-08-25 14:33:00,104.995,104.995,104.975,104.985,284700000.0
2008-08-25 14:34:00,104.99,105.0,104.965,104.975,357500000.0
2008-08-25 14:35:00,104.975,104.985,104.96,104.975,227000000.0
2008-08-25 14:36:00,104.97,104.975,104.925,104.925,292700000.0
2008-08-25 14:37:00,104.925,104.94,104.88,104.88,229600000.0
2008-08-25 14:38:00,104.88,104.885,104.79,104.805,353400000.0
2008-08-25 14:39:00,104.805,104.805,104.765,104.8,233800000.0
2008-08-25 14:40:00,104.795,104.825,104.785,104.82,238900000.0
2008-08-25 14:41:00,104.82,104.825,104.805,104.81,195600000.0
2008-08-25 14:42:00,104.81,104.82,104.77,104.77,287900000.0
2008-08-25 14:43:00,104.765,104.79,104.76,104.78,168300000.0
2008-08-25 14:44:00,104.78,104.835,104.775,104.815,396400000.0
2008-08-25 14:45:00,104.81,104.825,104.805,104.825,248600000.0
2008-08-25 14:46:00,104.825,104.85,104.825,104.83,205300000.0
2008-08-25 14:47:00,104.83,104.87,104.83,104.86,182400000.0
2008-08-25 14:48:00,104.86,104.89,104.855,104.875,304600000.0
2008-08-25 14:49:00,104.88,104.9,104.825,104.825,350700000.0
2008-08-25 14:50:00,104.825,104.84,104.795,104.83,327700000.0
2008-08-25 14:51:00,104.83,104.84,104.805,104.835,306800000.0
2008-08-25 14:52:00,104.835,104.845,104.82,104.82,217700000.0
2008-08-25 14:53:00,104.82,104.855,104.82,104.845,246900000.0
2008-08-25 14:54:00,104.85,104.89,104.84,104.85,373600000.0
2008-08-25 14:55:00,104.855,104.865,104.83,104.84,274600000.0
2008-08-25 14:56:00,104.835,104.855,104.83,104.845,149100000.0
2008-08-25 14:57:00,104.845,104.855,104.83,104.84,197000000.0
2008-08-25 14:58:00,104.84,104.85,104.81,104.815,199100000.0
2008-08-25 14:59:00,104.815,104.825,104.8,104.8,109400000.0
2008-08-25 15:00:00,104.8,104.81,104.785,104.805,156200000.0
2008-08-25 15:01:00,104.8,104.83,104.8,104.82,111600000.0
2008-08-25 15:02:00,104.825,104.84,104.82,104.84,49600000.0
2008-08-25 15:03:00,104.835,104.835,104.815,104.825,93300000.0
2008-08-25 15:04:00,104.825,104.86,104.82,104.845,95600000.0
2008-08-25 15:05:00,104.85,104.855,104.825,104.825,143600000.0
2008-08-25 15:06:00,104.83,104.865,104.83,104.85,96100000.0
2008-08-25 15:07:00,104.855,104.855,104.83,104.84,150600000.0
2008-08-25 15:08:00,104.835,104.845,104.82,104.835,97100000.0
2008-08-25 15:09:00,104.845,104.855,104.805,104.82,167800000.0
2008-08-25 15:10:00,104.825,104.84,104.8,104.81,237500000.0
2008-08-25 15:11:00,104.815,104.82,104.795,104.805,204700000.0
2008-08-25 15:12:00,104.805,104.83,104.78,104.825,213300000.0
2008-08-25 15:13:00,104.83,104.83,104.8,104.815,140200000.0
2008-08-25 15:14:00,104.82,104.82,104.8,104.8,55100000.0
2008-08-25 15:15:00,104.8,104.805,104.765,104.77,144800000.0
2008-08-25 15:16:00,104.77,104.78,104.72,104.76,349400000.0
2008-08-25 15:17:00,104.755,104.795,104.75,104.79,221300000.0
2008-08-25 15:18:00,104.8,104.825,104.8,104.815,120800000.0
2008-08-25 15:19:00,104.815,104.82,104.785,104.8,250400000.0
2008-08-25 15:20:00,104.805,104.805,104.79,104.8,87700000.0
2008-08-25 15:21:00,104.8,104.815,104.795,104.8,290000000.0
2008-08-25 15:22:00,104.805,104.815,104.78,104.805,212600000.0
2008-08-25 15:23:00,104.81,104.825,104.81,104.81,71500000.0
2008-08-25 15:24:00,104.81,104.815,104.795,104.81,99000000.0
2008-08-25 15:25:00,104.815,104.815,104.785,104.785,57600000.0
2008-08-25 15:26:00,104.785,104.79,104.75,104.755,172700000.0
2008-08-25 15:27:00,104.76,104.77,104.74,104.765,253200000.0
2008-08-25 15:28:00,104.77,104.78,104.74,104.745,315000000.0
2008-08-25 15:29:00,104.745,104.79,104.745,104.785,271500000.0
2008-08-25 15:30:00,104.785,104.795,104.715,104.715,405000000.0
2008-08-25 15:31:00,104.715,104.745,104.715,104.725,340800000.0
2008-08-25 15:32:00,104.72,104.735,104.715,104.72,219800000.0
2008-08-25 15:33:00,104.715,104.78,104.71,104.775,242900000.0
2008-08-25 15:34:00,104.775,104.795,104.755,104.795,332900000.0
2008-08-25 15:35:00,104.79,104.8,104.72,104.735,440900000.0
2008-08-25 15:36:00,104.735,104.765,104.735,104.74,265000000.0
2008-08-25 15:37:00,104.74,104.765,104.73,104.76,356200000.0
2008-08-25 15:38:00,104.765,104.775,104.735,104.765,518200000.0
2008-08-25 15:39:00,104.775,104.8,104.755,104.795,486300001.0
2008-08-25 15:40:00,104.785,104.79,104.725,104.725,306600000.0
2008-08-25 15:41:00,104.725,104.73,104.71,104.72,404100000.0
2008-08-25 15:42:00,104.725,104.74,104.7,104.74,379900001.0
2008-08-25 15:43:00,104.74,104.74,104.7,104.705,340800000.0
2008-08-25 15:44:00,104.705,104.73,104.68,104.69,497300000.0
2008-08-25 15:45:00,104.695,104.7,104.635,104.655,418400001.0
2008-08-25 15:46:00,104.655,104.665,104.65,104.665,24300000.0
2008-08-25 15:47:00,104.65,104.71,104.65,104.7,12700000.0
2008-08-25 15:48:00,104.71,104.71,104.69,104.69,12700000.0
2008-08-25 15:49:00,104.69,104.73,104.665,104.705,113600000.0
2008-08-25 15:50:00,104.69,104.74,104.68,104.72,98300000.0
2008-08-25 15:51:00,104.71,104.73,104.7,104.71,98300000.0
2008-08-25 15:52:00,104.715,104.73,104.705,104.72,98300000.0
2008-08-25 15:53:00,104.7,104.7,104.68,104.7,99500000.0
2008-08-25 15:54:00,104.69,104.7,104.68,104.68,99500000.0
2008-08-25 15:55:00,104.7,104.7,104.68,104.68,99500000.0
2008-08-25 15:56:00,104.68,104.7,104.675,104.7,105700000.0
2008-08-25 15:57:00,104.695,104.7,104.675,104.68,146600000.0
2008-08-25 15:58:00,104.68,104.705,104.68,104.7,124300000.0
2008-08-25 15:59:00,104.7,104.755,104.675,104.735,161600000.0
2008-08-25 16:00:00,104.745,104.86,104.745,104.83,257600000.0
2008-08-25 16:01:00,104.83,104.86,104.78,104.795,286400000.0
2008-08-25 16:02:00,104.795,104.825,104.76,104.795,235100000.0
2008-08-25 16:03:00,104.8,104.87,104.8,104.84,207000000.0
2008-08-25 16:04:00,104.85,104.865,104.805,104.81,103600000.0
2008-08-25 16:05:00,104.81,104.815,104.775,104.79,88600000.0
2008-08-25 16:06:00,104.785,104.81,104.785,104.81,34700000.0
2008-08-25 16:07:00,104.81,104.82,104.795,104.805,214800000.0
2008-08-25 16:08:00,104.805,104.81,104.785,104.79,297600000.0
2008-08-25 16:09:00,104.795,104.805,104.775,104.785,161100000.0
2008-08-25 16:10:00,104.785,104.8,104.765,104.775,198900000.0
2008-08-25 16:11:00,104.775,104.79,104.755,104.755,294500000.0
2008-08-25 16:12:00,104.755,104.785,104.745,104.77,136700000.0
2008-08-25 16:13:00,104.77,104.8,104.75,104.785,220400000.0
2008-08-25 16:14:00,104.79,104.8,104.745,104.76,318600000.0
2008-08-25 16:15:00,104.76,104.78,104.755,104.775,126300000.0
2008-08-25 16:16:00,104.77,104.8,104.77,104.8,196300000.0
2008-08-25 16:17:00,104.8,104.8,104.785,104.785,184100000.0
2008-08-25 16:18:00,104.785,104.8,104.785,104.785,189200000.0
2008-08-25 16:19:00,104.785,104.8,104.76,104.78,229900000.0
2008-08-25 16:20:00,104.785,104.8,104.78,104.785,148200000.0
2008-08-25 16:21:00,104.785,104.795,104.77,104.775,238000000.0
2008-08-25 16:22:00,104.775,104.78,104.75,104.755,152600000.0
2008-08-25 16:23:00,104.755,104.755,104.72,104.72,75000000.0
2008-08-25 16:24:00,104.725,104.73,104.695,104.705,272400000.0
2008-08-25 16:25:00,104.71,104.73,104.7,104.73,257800000.0
2008-08-25 16:26:00,104.72,104.75,104.71,104.73,252600000.0
2008-08-25 16:27:00,104.73,104.74,104.71,104.735,261100000.0
2008-08-25 16:28:00,104.73,104.77,104.725,104.77,82600000.0
2008-08-25 16:29:00,104.765,104.775,104.75,104.775,74300000.0
2008-08-25 16:30:00,104.77,104.79,104.76,104.77,147000000.0
2008-08-25 16:31:00,104.78,104.795,104.75,104.75,317800000.0
2008-08-25 16:32:00,104.745,104.815,104.74,104.795,292000000.0
2008-08-25 16:33:00,104.795,104.795,104.76,104.765,219900000.0
2008-08-25 16:34:00,104.76,104.76,104.72,104.74,379400000.0
2008-08-25 16:35:00,104.745,104.75,104.725,104.725,91300000.0
2008-08-25 16:36:00,104.72,104.725,104.7,104.71,339200000.0
2008-08-25 16:37:00,104.7,104.705,104.66,104.66,444700000.0
2008-08-25 16:38:00,104.665,104.665,104.64,104.65,242100000.0
2008-08-25 16:39:00,104.65,104.65,104.615,104.625,220600000.0
2008-08-25 16:40:00,104.625,104.64,104.625,104.64,133100000.0
2008-08-25 16:41:00,104.64,104.645,104.63,104.64,92600000.0
2008-08-25 16:42:00,104.645,104.665,104.63,104.645,78200000.0
2008-08-25 16:43:00,104.645,104.665,104.635,104.66,121000000.0
2008-08-25 16:44:00,104.66,104.66,104.65,104.655,28900000.0
2008-08-25 16:45:00,104.65,104.66,104.635,104.645,123800000.0
2008-08-25 16:46:00,104.645,104.655,104.64,104.655,90200000.0
2008-08-25 16:47:00,104.65,104.67,104.64,104.655,163900000.0
2008-08-25 16:48:00,104.655,104.67,104.655,104.66,28600000.0
2008-08-25 16:49:00,104.66,104.665,104.65,104.65,149600000.0
2008-08-25 16:50:00,104.655,104.655,104.64,104.64,134300000.0
2008-08-25 16:51:00,104.64,104.64,104.62,104.62,192000000.0
2008-08-25 16:52:00,104.615,104.62,104.555,104.555,260200000.0
2008-08-25 16:53:00,104.555,104.6,104.55,104.575,404800000.0
2008-08-25 16:54:00,104.58,104.59,104.55,104.56,420500000.0
2008-08-25 16:55:00,104.56,104.575,104.55,104.555,275200000.0
2008-08-25 16:56:00,104.555,104.57,104.53,104.545,271100000.0
2008-08-25 16:57:00,104.545,104.55,104.515,104.535,435500000.0
2008-08-25 16:58:00,104.535,104.56,104.535,104.55,234400000.0
2008-08-25 16:59:00,104.55,104.595,104.545,104.595,374500000.0
2008-08-25 17:00:00,104.585,104.595,104.54,104.55,226600000.0
2008-08-25 17:01:00,104.545,104.555,104.51,104.51,195700000.0
2008-08-25 17:02:00,104.51,104.53,104.51,104.525,164200000.0
2008-08-25 17:03:00,104.525,104.54,104.51,104.535,211200000.0
2008-08-25 17:04:00,104.535,104.565,104.535,104.565,195200000.0
2008-08-25 17:05:00,104.565,104.575,104.55,104.56,221400000.0
2008-08-25 17:06:00,104.57,104.58,104.55,104.555,168600000.0
2008-08-25 17:07:00,104.55,104.555,104.535,104.545,113600000.0
2008-08-25 17:08:00,104.545,104.55,104.525,104.54,200100000.0
2008-08-25 17:09:00,104.54,104.575,104.53,104.54,284700000.0
2008-08-25 17:10:00,104.54,104.54,104.495,104.515,245300000.0
2008-08-25 17:11:00,104.515,104.585,104.51,104.575,111000000.0
2008-08-25 17:12:00,104.58,104.645,104.58,104.625,243400000.0
2008-08-25 17:13:00,104.625,104.64,104.59,104.6,186800000.0
2008-08-25 17:14:00,104.6,104.61,104.595,104.6,167400000.0
2008-08-25 17:15:00,104.6,104.61,104.575,104.605,210700000.0
2008-08-25 17:16:00,104.605,104.61,104.585,104.59,71600000.0
2008-08-25 17:17:00,104.59,104.59,104.58,104.58,33400000.0
2008-08-25 17:18:00,104.585,104.625,104.58,104.605,185100000.0
2008-08-25 17:19:00,104.6,104.6,104.57,104.575,100900000.0
2008-08-25 17:20:00,104.58,104.585,104.565,104.57,104500000.0
2008-08-25 17:21:00,104.57,104.57,104.55,104.56,93300000.0
2008-08-25 17:22:00,104.56,104.57,104.535,104.55,83600000.0
2008-08-25 17:23:00,104.55,104.595,104.55,104.595,117000000.0
2008-08-25 17:24:00,104.59,104.59,104.54,104.58,138300000.0
2008-08-25 17:25:00,104.575,104.59,104.55,104.565,89400000.0
2008-08-25 17:26:00,104.56,104.595,104.555,104.585,96900000.0
2008-08-25 17:27:00,104.58,104.62,104.575,104.615,101000000.0
2008-08-25 17:28:00,104.62,104.62,104.605,104.605,109700000.0
2008-08-25 17:29:00,104.605,104.61,104.595,104.6,87000000.0
2008-08-25 17:30:00,104.6,104.61,104.585,104.595,122900000.0
2008-08-25 17:31:00,104.6,104.6,104.57,104.575,129300000.0
2008-08-25 17:32:00,104.58,104.585,104.54,104.545,64900000.0
2008-08-25 17:33:00,104.54,104.57,104.53,104.56,39800000.0
2008-08-25 17:34:00,104.57,104.615,104.57,104.605,54300000.0
2008-08-25 17:35:00,104.6,104.6,104.555,104.56,44800000.0
2008-08-25 17:36:00,104.555,104.555,104.51,104.515,56200000.0
2008-08-25 17:37:00,104.51,104.51,104.455,104.455,75200000.0
2008-08-25 17:38:00,104.455,104.455,104.355,104.36,534700000.0
2008-08-25 17:39:00,104.37,104.405,104.36,104.375,176500000.0
2008-08-25 17:40:00,104.38,104.425,104.38,104.415,327900000.0
2008-08-25 17:41:00,104.415,104.425,104.4,104.405,357100000.0
2008-08-25 17:42:00,104.405,104.435,104.4,104.42,112500000.0
2008-08-25 17:43:00,104.42,104.42,104.41,104.41,45100000.0
2008-08-25 17:44:00,104.41,104.41,104.395,104.405,176200000.0
2008-08-25 17:45:00,104.4,104.42,104.395,104.405,301500000.0
2008-08-25 17:46:00,104.4,104.405,104.36,104.38,285100000.0
2008-08-25 17:47:00,104.37,104.37,104.335,104.335,256400000.0
2008-08-25 17:48:00,104.34,104.355,104.33,104.335,324000000.0
2008-08-25 17:49:00,104.335,104.35,104.325,104.325,274700000.0
2008-08-25 17:50:00,104.325,104.325,104.27,104.29,271400000.0
2008-08-25 17:51:00,104.295,104.3,104.27,104.29,156900000.0
2008-08-25 17:52:00,104.295,104.3,104.275,104.29,306000000.0
2008-08-25 17:53:00,104.29,104.305,104.29,104.295,227600000.0
2008-08-25 17:54:00,104.29,104.295,104.27,104.275,251400000.0
2008-08-25 17:55:00,104.275,104.31,104.275,104.295,290400000.0
2008-08-25 17:56:00,104.29,104.305,104.29,104.295,193000000.0
2008-08-25 17:57:00,104.29,104.31,104.275,104.29,204500000.0
2008-08-25 17:58:00,104.29,104.31,104.265,104.28,520100000.0
2008-08-25 17:59:00,104.27,104.27,104.24,104.245,384600000.0
2008-08-25 18:00:00,104.245,104.26,104.19,104.21,524000000.0
2008-08-25 18:01:00,104.205,104.24,104.2,104.215,270800000.0
2008-08-25 18:02:00,104.215,104.24,104.215,104.225,216200000.0
2008-08-25 18:03:00,104.225,104.24,104.21,104.24,217900000.0
2008-08-25 18:04:00,104.235,104.25,104.215,104.24,312600000.0
2008-08-25 18:05:00,104.24,104.26,104.205,104.21,327100000.0
2008-08-25 18:06:00,104.205,104.21,104.17,104.18,351500000.0
2008-08-25 18:07:00,104.18,104.2,104.14,104.15,334100000.0
2008-08-25 18:08:00,104.14,104.155,104.115,104.115,270800000.0
2008-08-25 18:09:00,104.115,104.14,104.095,104.125,309300000.0
2008-08-25 18:10:00,104.12,104.165,104.12,104.155,156300000.0
2008-08-25 18:11:00,104.15,104.23,104.15,104.225,252300000.0
2008-08-25 18:12:00,104.235,104.235,104.19,104.23,246600000.0
2008-08-25 18:13:00,104.22,104.25,104.22,104.235,401200000.0
2008-08-25 18:14:00,104.245,104.255,104.225,104.23,159400000.0
2008-08-25 18:15:00,104.23,104.25,104.195,104.195,223500000.0
2008-08-25 18:16:00,104.205,104.205,104.165,104.17,202800000.0
2008-08-25 18:17:00,104.165,104.185,104.14,104.14,281300000.0
2008-08-25 18:18:00,104.14,104.14,104.115,104.13,385000000.0
2008-08-25 18:19:00,104.135,104.145,104.12,104.125,192900000.0
2008-08-25 18:20:00,104.135,104.145,104.115,104.14,154800000.0
2008-08-25 18:21:00,104.14,104.14,104.125,104.125,163500000.0
2008-08-25 18:22:00,104.115,104.14,104.11,104.125,258900000.0
2008-08-25 18:23:00,104.115,104.14,104.115,104.135,171200000.0
2008-08-25 18:24:00,104.125,104.14,104.12,104.12,100200000.0
2008-08-25 18:25:00,104.125,104.14,104.085,104.09,180600000.0
2008-08-25 18:26:00,104.09,104.105,104.06,104.085,399700000.0
2008-08-25 18:27:00,104.085,104.09,104.055,104.07,336700000.0
2008-08-25 18:28:00,104.06,104.08,104.06,104.075,142100000.0
2008-08-25 18:29:00,104.07,104.085,104.06,104.06,186600000.0
2008-08-25 18:30:00,104.07,104.09,104.04,104.04,293800000.0
2008-08-25 18:31:00,104.04,104.04,104.0,104.0,295700000.0
2008-08-25 18:32:00,104.005,104.02,103.935,103.95,341400000.0
2008-08-25 18:33:00,103.955,103.96,103.905,103.915,250300000.0
2008-08-25 18:34:00,103.915,103.93,103.895,103.905,180900000.0
2008-08-25 18:35:00,103.905,103.965,103.905,103.965,186000000.0
2008-08-25 18:36:00,103.965,103.965,103.955,103.96,137200000.0
2008-08-25 18:37:00,103.965,103.99,103.96,103.985,259800000.0
2008-08-25 18:38:00,103.985,103.985,103.965,103.965,169000000.0
2008-08-25 18:39:00,103.965,103.965,103.94,103.95,159300000.0
2008-08-25 18:40:00,103.95,103.95,103.85,103.915,264700000.0
2008-08-25 18:41:00,103.91,104.025,103.905,104.025,275000000.0
2008-08-25 18:42:00,104.025,104.04,103.98,103.99,301600000.0
2008-08-25 18:43:00,103.995,104.045,103.985,104.045,152000000.0
2008-08-25 18:44:00,104.045,104.055,104.015,104.045,195000000.0
2008-08-25 18:45:00,104.05,104.05,104.025,104.04,128300000.0
2008-08-25 18:46:00,104.03,104.07,104.03,104.07,209600000.0
2008-08-25 18:47:00,104.065,104.1,104.055,104.09,428200000.0
2008-08-25 18:48:00,104.09,104.09,104.055,104.06,255100000.0
2008-08-25 18:49:00,104.055,104.065,104.04,104.04,118300000.0
2008-08-25 18:50:00,104.045,104.06,104.025,104.035,244200000.0
2008-08-25 18:51:00,104.035,104.045,103.99,103.995,284300000.0
2008-08-25 18:52:00,104.0,104.0,103.94,103.945,322200000.0
2008-08-25 18:53:00,103.945,103.96,103.945,103.95,161900000.0
2008-08-25 18:54:00,103.95,103.98,103.925,103.925,176900000.0
2008-08-25 18:55:00,103.93,103.935,103.9,103.9,186400000.0
2008-08-25 18:56:00,103.9,103.92,103.89,103.895,235300000.0
2008-08-25 18:57:00,103.895,103.92,103.895,103.905,176000000.0
2008-08-25 18:58:00,103.92,103.93,103.9,103.915,389700000.0
2008-08-25 18:59:00,103.915,103.92,103.865,103.88,307000000.0
2008-08-25 19:00:00,103.89,103.92,103.885,103.92,249400000.0
2008-08-25 19:01:00,103.905,103.93,103.905,103.93,228900000.0
2008-08-25 19:02:00,103.925,103.935,103.915,103.92,131000000.0
2008-08-25 19:03:00,103.92,103.98,103.92,103.955,277500000.0
2008-08-25 19:04:00,103.955,103.98,103.935,103.95,240800000.0
2008-08-25 19:05:00,103.955,103.995,103.955,103.99,253000000.0
2008-08-25 19:06:00,103.99,104.035,103.98,104.025,420900000.0
2008-08-25 19:07:00,104.02,104.045,103.99,104.0,292200000.0
2008-08-25 19:08:00,104.0,104.02,103.985,104.0,201500000.0
2008-08-25 19:09:00,104.0,104.005,103.97,103.975,283900000.0
2008-08-25 19:10:00,103.98,103.985,103.95,103.955,241200000.0
2008-08-25 19:11:00,103.95,103.98,103.945,103.98,182800000.0
2008-08-25 19:12:00,103.985,103.99,103.955,103.98,189700000.0
2008-08-25 19:13:00,103.98,103.995,103.97,103.98,63800000.0
2008-08-25 19:14:00,103.975,103.995,103.975,103.995,125800000.0
2008-08-25 19:15:00,103.995,103.995,103.98,103.985,148300000.0
2008-08-25 19:16:00,103.985,103.995,103.975,103.975,173700000.0
2008-08-25 19:17:00,103.98,103.98,103.97,103.97,16900000.0
2008-08-25 19:18:00,103.975,104.0,103.975,103.99,171700000.0
2008-08-25 19:19:00,103.985,104.01,103.98,104.005,181900000.0
2008-08-25 19:20:00,104.005,104.035,104.005,104.005,96500000.0
2008-08-25 19:21:00,104.005,104.015,103.985,104.015,125400000.0
2008-08-25 19:22:00,104.01,104.025,103.975,104.02,67500000.0
2008-08-25 19:23:00,104.015,104.025,104.01,104.015,58200000.0
2008-08-25 19:24:00,104.025,104.035,104.015,104.035,88800000.0
2008-08-25 19:25:00,104.035,104.065,104.025,104.055,136300000.0
2008-08-25 19:26:00,104.055,104.07,104.03,104.035,213100000.0
2008-08-25 19:27:00,104.03,104.075,104.03,104.06,217400000.0
2008-08-25 19:28:00,104.055,104.085,104.045,104.065,133200000.0
2008-08-25 19:29:00,104.07,104.08,104.055,104.08,157300000.0
2008-08-25 19:30:00,104.075,104.095,104.07,104.09,291300000.0
2008-08-25 19:31:00,104.1,104.105,104.07,104.09,164000000.0
2008-08-25 19:32:00,104.09,104.125,104.075,104.125,153500000.0
2008-08-25 19:33:00,104.125,104.155,104.11,104.145,209700000.0
2008-08-25 19:34:00,104.14,104.145,104.13,104.14,84500000.0
2008-08-25 19:35:00,104.135,104.145,104.12,104.12,75400000.0
2008-08-25 19:36:00,104.12,104.13,104.07,104.09,93800000.0
2008-08-25 19:37:00,104.095,104.1,104.065,104.065,91100000.0
2008-08-25 19:38:00,104.075,104.09,104.06,104.08,169500000.0
2008-08-25 19:39:00,104.08,104.095,104.065,104.09,90800000.0
2008-08-25 19:40:00,104.085,104.09,104.075,104.085,83700000.0
2008-08-25 19:41:00,104.08,104.09,104.05,104.05,115300000.0
2008-08-25 19:42:00,104.055,104.055,104.035,104.045,119800000.0
2008-08-25 19:43:00,104.045,104.055,104.04,104.05,91000000.0
2008-08-25 19:44:00,104.055,104.065,104.05,104.05,41500000.0
2008-08-25 19:45:00,104.05,104.065,104.045,104.05,86800000.0
2008-08-25 19:46:00,104.05,104.055,104.035,104.035,131100000.0
2008-08-25 19:47:00,104.035,104.085,104.035,104.085,83000000.0
2008-08-25 19:48:00,104.075,104.08,104.07,104.075,108900000.0
2008-08-25 19:49:00,104.085,104.085,104.05,104.065,153800000.0
2008-08-25 19:50:00,104.065,104.08,104.05,104.06,121900000.0
2008-08-25 19:51:00,104.065,104.085,104.055,104.075,99900000.0
2008-08-25 19:52:00,104.08,104.08,104.06,104.07,94000000.0
2008-08-25 19:53:00,104.065,104.07,104.065,104.065,21300000.0
2008-08-25 19:54:00,104.065,104.1,104.06,104.1,60200000.0
2008-08-25 19:55:00,104.105,104.105,104.09,104.1,54900000.0
2008-08-25 19:56:00,104.105,104.135,104.095,104.1,187000000.0
2008-08-25 19:57:00,104.105,104.11,104.07,104.075,191100000.0
2008-08-25 19:58:00,104.075,104.09,104.06,104.07,255700000.0
2008-08-25 19:59:00,104.075,104.08,104.05,104.06,226800000.0
2008-08-25 20:00:00,104.06,104.095,104.06,104.07,63900000.0
2008-08-25 20:01:00,104.075,104.095,104.06,104.08,273000000.0
2008-08-25 20:02:00,104.08,104.095,104.07,104.095,163600000.0
2008-08-25 20:03:00,104.09,104.105,104.08,104.095,95200000.0
2008-08-25 20:04:00,104.095,104.1,104.07,104.07,116900000.0
2008-08-25 20:05:00,104.07,104.105,104.065,104.09,135900000.0
2008-08-25 20:06:00,104.09,104.095,104.08,104.08,107100000.0
2008-08-25 20:07:00,104.08,104.105,104.075,104.105,272300000.0
2008-08-25 20:08:00,104.105,104.125,104.085,104.09,107800000.0
2008-08-25 20:09:00,104.09,104.11,104.09,104.1,38600000.0
2008-08-25 20:10:00,104.105,104.105,104.1,104.105,23100000.0
2008-08-25 20:11:00,104.105,104.105,104.09,104.095,64700000.0
2008-08-25 20:12:00,104.09,104.135,104.085,104.125,109400000.0
2008-08-25 20:13:00,104.125,104.13,104.095,104.095,93700000.0
2008-08-25 20:14:00,104.1,104.115,104.07,104.075,110700000.0
2008-08-25 20:15:00,104.075,104.08,104.04,104.045,192300000.0
2008-08-25 20:16:00,104.05,104.065,104.045,104.06,94200000.0
2008-08-25 20:17:00,104.06,104.075,104.06,104.075,29400000.0
2008-08-25 20:18:00,104.075,104.075,104.06,104.065,95900000.0
2008-08-25 20:19:00,104.06,104.07,104.045,104.05,122000000.0
2008-08-25 20:20:00,104.05,104.06,104.04,104.045,58000000.0
2008-08-25 20:21:00,104.05,104.055,104.045,104.05,21300000.0
2008-08-25 20:22:00,104.055,104.075,104.05,104.055,134900000.0
2008-08-25 20:23:00,104.055,104.07,104.045,104.045,65400000.0
2008-08-25 20:24:00,104.045,104.06,104.045,104.05,67100000.0
2008-08-25 20:25:00,104.045,104.05,104.035,104.045,89100000.0
2008-08-25 20:26:00,104.05,104.055,104.025,104.025,93700000.0
2008-08-25 20:27:00,104.025,104.035,104.005,104.005,216900000.0
2008-08-25 20:28:00,104.01,104.05,103.985,104.04,178400000.0
2008-08-25 20:29:00,104.04,104.05,104.035,104.04,134400000.0
2008-08-25 20:30:00,104.04,104.04,104.015,104.025,61600000.0
2008-08-25 20:31:00,104.02,104.06,104.02,104.05,242400000.0
2008-08-25 20:32:00,104.065,104.07,104.035,104.035,128100000.0
2008-08-25 20:33:00,104.035,104.06,104.03,104.05,108000000.0
2008-08-25 20:34:00,104.05,104.055,104.045,104.055,67800000.0
2008-08-25 20:35:00,104.05,104.055,104.025,104.045,109200000.0
2008-08-25 20:36:00,104.035,104.045,104.035,104.045,49500000.0
2008-08-25 20:37:00,104.04,104.06,104.04,104.055,83800000.0
2008-08-25 20:38:00,104.055,104.055,104.045,104.045,60400000.0
2008-08-25 20:39:00,104.04,104.05,104.035,104.035,40600000.0
2008-08-25 20:40:00,104.04,104.065,104.035,104.065,66200000.0
2008-08-25 20:41:00,104.065,104.07,104.05,104.065,55500000.0
2008-08-25 20:42:00,104.065,104.075,104.055,104.055,30100000.0
2008-08-25 20:43:00,104.065,104.065,104.065,104.065,23100000.0
2008-08-25 20:44:00,104.065,104.1,104.065,104.1,134300000.0
2008-08-25 20:45:00,104.095,104.13,104.095,104.13,120500000.0
2008-08-25 20:46:00,104.13,104.13,104.1,104.11,141300000.0
2008-08-25 20:47:00,104.105,104.105,104.09,104.095,110700000.0
2008-08-25 20:48:00,104.095,104.095,104.08,104.08,83800000.0
2008-08-25 20:49:00,104.08,104.1,104.075,104.075,147600000.0
2008-08-25 20:50:00,104.08,104.09,104.05,104.055,105600000.0
2008-08-25 20:51:00,104.065,104.065,104.055,104.055,35600000.0
2008-08-25 20:52:00,104.055,104.075,104.055,104.065,49700000.0
2008-08-25 20:53:00,104.06,104.065,104.04,104.055,184100000.0
2008-08-25 20:54:00,104.06,104.08,104.06,104.065,102800000.0
2008-08-25 20:55:00,104.065,104.08,104.035,104.04,127500000.0
2008-08-25 20:56:00,104.045,104.05,104.025,104.045,176700000.0
2008-08-25 20:57:00,104.05,104.065,104.05,104.06,82700000.0
2008-08-25 20:58:00,104.06,104.065,104.04,104.045,90500000.0
2008-08-25 20:59:00,104.045,104.055,104.01,104.03,230700000.0
2008-08-25 21:00:00,104.03,104.05,104.02,104.04,86400000.0
2008-08-25 21:01:00,104.05,104.09,104.04,104.08,91200000.0
2008-08-25 21:02:00,104.08,104.095,104.07,104.085,46500000.0
2008-08-25 21:03:00,104.09,104.105,104.09,104.1,83500000.0
2008-08-25 21:04:00,104.09,104.1,104.085,104.09,48800000.0
2008-08-25 21:05:00,104.095,104.095,104.055,104.075,85600000.0
2008-08-25 21:06:00,104.08,104.09,104.065,104.075,65500000.0
2008-08-25 21:07:00,104.075,104.095,104.07,104.08,106400000.0
2008-08-25 21:08:00,104.085,104.105,104.085,104.095,33300000.0
2008-08-25 21:09:00,104.1,104.1,104.09,104.09,26000000.0
2008-08-25 21:10:00,104.095,104.105,104.09,104.09,39500000.0
2008-08-25 21:11:00,104.09,104.09,104.06,104.07,65200000.0
2008-08-25 21:12:00,104.075,104.09,104.065,104.085,34000000.0
2008-08-25 21:13:00,104.09,104.1,104.08,104.095,26200000.0
2008-08-25 21:14:00,104.1,104.105,104.065,104.09,104800000.0
2008-08-25 21:15:00,104.09,104.09,104.08,104.085,40500000.0
2008-08-25 21:16:00,104.08,104.085,104.075,104.085,19400000.0
2008-08-25 21:17:00,104.08,104.085,104.055,104.06,40600000.0
2008-08-25 21:18:00,104.065,104.075,104.055,104.055,55700000.0
2008-08-25 21:19:00,104.055,104.07,104.05,104.055,56600000.0
2008-08-25 21:20:00,104.06,104.075,104.055,104.055,24600000.0
2008-08-25 21:21:00,104.06,104.07,104.04,104.045,20700000.0
2008-08-25 21:22:00,104.035,104.045,104.025,104.025,33300000.0
2008-08-25 21:23:00,104.03,104.04,104.025,104.035,48000000.0
2008-08-25 21:24:00,104.04,104.045,104.035,104.04,49200000.0
2008-08-25 21:25:00,104.045,104.06,104.045,104.055,55900000.0
2008-08-25 21:26:00,104.06,104.06,104.03,104.04,96600000.0
2008-08-25 21:27:00,104.04,104.045,104.035,104.035,34000000.0
2008-08-25 21:28:00,104.04,104.04,104.025,104.03,28800000.0
2008-08-25 21:29:00,104.04,104.05,104.035,104.045,40700000.0
2008-08-25 21:30:00,104.04,104.055,104.035,104.035,71000000.0
2008-08-25 21:31:00,104.035,104.035,104.025,104.03,61900000.0
2008-08-25 21:32:00,104.02,104.04,104.02,104.03,43700000.0
2008-08-25 21:33:00,104.04,104.07,104.03,104.05,167900000.0
2008-08-25 21:34:00,104.05,104.05,104.035,104.035,15700000.0
2008-08-25 21:35:00,104.03,104.04,104.025,104.025,36900000.0
2008-08-25 21:36:00,104.03,104.04,104.025,104.03,28800000.0
2008-08-25 21:37:00,104.025,104.035,104.025,104.035,30000000.0
2008-08-25 21:38:00,104.04,104.045,104.025,104.025,98500000.0
2008-08-25 21:39:00,104.025,104.04,104.005,104.03,89400000.0
2008-08-25 21:40:00,104.03,104.04,104.025,104.025,44800000.0
2008-08-25 21:41:00,104.03,104.035,104.005,104.03,67800000.0
2008-08-25 21:42:00,104.035,104.035,104.02,104.035,34700000.0
2008-08-25 21:43:00,104.03,104.065,104.025,104.045,89200000.0
2008-08-25 21:44:00,104.05,104.065,104.04,104.065,74000000.0
2008-08-25 21:45:00,104.06,104.075,104.045,104.06,65700000.0
2008-08-25 21:46:00,104.06,104.065,104.055,104.06,25900000.0
2008-08-25 21:47:00,104.06,104.07,104.055,104.065,147500000.0
2008-08-25 21:48:00,104.065,104.065,104.055,104.065,36800000.0
2008-08-25 21:49:00,104.07,104.07,104.04,104.05,50300000.0
2008-08-25 21:50:00,104.05,104.07,104.05,104.055,39800000.0
2008-08-25 21:51:00,104.055,104.06,104.045,104.055,43000000.0
2008-08-25 21:52:00,104.045,104.06,104.04,104.055,91500000.0
2008-08-25 21:53:00,104.055,104.065,104.045,104.045,30400000.0
2008-08-25 21:54:00,104.045,104.06,104.025,104.045,107900000.0
2008-08-25 21:55:00,104.04,104.045,104.02,104.02,98800000.0
2008-08-25 21:56:00,104.03,104.03,104.015,104.02,38100000.0
2008-08-25 21:57:00,104.03,104.03,104.03,104.03,8500000.0
2008-08-25 21:58:00,104.035,104.045,104.025,104.03,38100000.0
2008-08-25 21:59:00,104.035,104.04,104.005,104.005,41100000.0
2008-08-25 22:00:00,104.005,104.03,104.005,104.02,62500000.0
2008-08-25 22:01:00,104.015,104.015,104.0,104.01,62000000.0
2008-08-25 22:02:00,104.015,104.03,104.0,104.03,90000000.0
2008-08-25 22:03:00,104.035,104.04,104.01,104.01,63500000.0
2008-08-25 22:04:00,104.015,104.03,104.015,104.03,9000000.0
2008-08-25 22:05:00,104.03,104.03,104.02,104.02,9000000.0
2008-08-25 22:06:00,104.025,104.025,104.01,104.01,82900000.0
2008-08-25 22:07:00,104.005,104.005,103.97,103.97,18300000.0
2008-08-25 22:08:00,103.975,104.0,103.95,103.955,31100000.0
2008-08-25 22:09:00,103.96,103.975,103.96,103.965,11000000.0
2008-08-25 22:10:00,103.97,103.975,103.965,103.97,7000000.0
2008-08-25 22:11:00,103.965,103.97,103.965,103.965,13400000.0
2008-08-25 22:12:00,103.965,103.975,103.965,103.97,14300000.0
2008-08-25 22:13:00,103.965,104.0,103.965,104.0,26500000.0
2008-08-25 22:14:00,103.995,104.01,103.99,103.99,16000000.0
2008-08-25 22:15:00,103.995,103.995,103.98,103.99,25900000.0
2008-08-25 22:16:00,103.99,103.99,103.975,103.975,34800000.0
2008-08-25 22:17:00,103.98,104.035,103.98,104.015,51500000.0
2008-08-25 22:18:00,104.01,104.02,103.99,104.005,32800000.0
2008-08-25 22:19:00,104.01,104.01,103.99,104.01,22200000.0
2008-08-25 22:20:00,104.015,104.015,104.005,104.01,11400000.0
2008-08-25 22:21:00,103.995,104.015,103.995,104.015,25500000.0
2008-08-25 22:22:00,104.01,104.01,103.99,103.99,22200000.0
2008-08-25 22:23:00,103.99,103.995,103.98,103.99,29700000.0
2008-08-25 22:24:00,103.99,103.995,103.99,103.99,4000000.0
2008-08-25 22:25:00,103.99,104.0,103.985,103.985,7000000.0
2008-08-25 22:26:00,103.985,103.99,103.985,103.985,6500000.0
2008-08-25 22:27:00,103.985,103.985,103.985,103.985,12300000.0
2008-08-25 22:28:00,103.985,103.985,103.97,103.975,53700000.0
2008-08-25 22:29:00,103.975,103.985,103.975,103.98,7500000.0
2008-08-25 22:30:00,103.98,103.98,103.98,103.98,3500000.0
2008-08-25 22:31:00,103.985,104.0,103.985,104.0,11000000.0
2008-08-25 22:32:00,104.0,104.005,104.0,104.0,10500000.0
2008-08-25 22:33:00,104.0,104.0,103.99,103.995,19400000.0
2008-08-25 22:34:00,103.995,104.005,103.985,103.99,67800000.0
2008-08-25 22:35:00,103.98,103.985,103.975,103.975,23000000.0
2008-08-25 22:36:00,103.98,103.995,103.975,103.985,75200000.0
2008-08-25 22:37:00,103.99,104.005,103.985,103.99,24700000.0
2008-08-25 22:38:00,103.985,103.985,103.98,103.98,3500000.0
2008-08-25 22:39:00,103.98,103.985,103.955,103.965,125500000.0
2008-08-25 22:40:00,103.97,103.985,103.96,103.98,41500000.0
2008-08-25 22:41:00,103.98,103.98,103.96,103.965,16400000.0
2008-08-25 22:42:00,103.965,103.98,103.955,103.97,18900000.0
2008-08-25 22:43:00,103.965,103.97,103.96,103.97,12000000.0
2008-08-25 22:44:00,103.965,103.965,103.96,103.965,9000000.0
2008-08-25 22:45:00,103.975,103.98,103.955,103.965,73600000.0
2008-08-25 22:46:00,103.965,103.98,103.945,103.97,116800000.0
2008-08-25 22:47:00,103.97,103.97,103.92,103.92,93600000.0
2008-08-25 22:48:00,103.94,103.955,103.91,103.925,116800000.0
2008-08-25 22:49:00,103.925,103.93,103.9,103.92,119100000.0
2008-08-25 22:50:00,103.92,103.92,103.895,103.915,105700000.0
2008-08-25 22:51:00,103.915,103.915,103.88,103.9,142400000.0
2008-08-25 22:52:00,103.9,103.9,103.855,103.895,232800001.0
2008-08-25 22:53:00,103.895,103.91,103.89,103.9,125700000.0
2008-08-25 22:54:00,103.895,103.92,103.895,103.895,138100000.0
2008-08-25 22:55:00,103.9,103.92,103.895,103.905,114300000.0
2008-08-25 22:56:00,103.91,103.93,103.905,103.93,61600000.0
2008-08-25 22:57:00,103.93,103.94,103.915,103.93,100200000.0
2008-08-25 22:58:00,103.93,103.94,103.93,103.94,71600000.0
2008-08-25 22:59:00,103.93,103.95,103.93,103.94,78600000.0
2008-08-25 23:00:00,103.945,103.945,103.92,103.92,59300000.0
2008-08-25 23:01:00,103.9,103.91,103.89,103.89,56500000.0
2008-08-25 23:02:00,103.905,103.92,103.895,103.895,33500000.0
2008-08-25 23:03:00,103.895,103.895,103.895,103.895,1800000.0
2008-08-25 23:04:00,103.895,103.91,103.885,103.885,144200000.0
2008-08-25 23:05:00,103.885,103.91,103.88,103.895,71500000.0
2008-08-25 23:06:00,103.9,103.9,103.89,103.89,19300000.0
2008-08-25 23:07:00,103.9,103.9,103.885,103.895,10700000.0
2008-08-25 23:08:00,103.9,103.9,103.89,103.89,18600000.0
2008-08-25 23:09:00,103.89,103.9,103.89,103.89,13500000.0
2008-08-25 23:10:00,103.895,103.895,103.89,103.89,2800000.0
2008-08-25 23:11:00,103.895,103.895,103.895,103.895,2000000.0
2008-08-25 23:12:00,103.895,103.895,103.89,103.89,2000000.0
2008-08-25 23:14:00,103.89,103.9,103.89,103.9,22000000.0
2008-08-25 23:15:00,103.9,103.93,103.9,103.92,48000000.0
2008-08-25 23:16:00,103.925,103.935,103.915,103.915,87000000.0
2008-08-25 23:17:00,103.915,103.915,103.91,103.91,14600000.0
2008-08-25 23:18:00,103.91,103.92,103.91,103.92,87100000.0
2008-08-25 23:19:00,103.92,103.93,103.92,103.93,50900000.0
2008-08-25 23:20:00,103.935,103.94,103.925,103.925,58000000.0
2008-08-25 23:22:00,103.925,103.95,103.925,103.945,40999999.0
2008-08-25 23:23:00,103.94,103.945,103.94,103.945,17200000.0
2008-08-25 23:25:00,103.945,103.945,103.94,103.94,22000000.0
2008-08-25 23:26:00,103.955,103.97,103.955,103.965,50300000.0
2008-08-25 23:27:00,103.965,103.97,103.96,103.965,20400000.0
2008-08-25 23:28:00,103.96,103.985,103.96,103.975,83000000.0
2008-08-25 23:29:00,103.97,103.985,103.97,103.985,25000000.0
2008-08-25 23:30:00,103.98,104.035,103.98,104.03,97600000.0
2008-08-25 23:32:00,104.035,104.035,104.02,104.03,21600000.0
2008-08-25 23:33:00,104.04,104.05,104.025,104.035,113400000.0
2008-08-25 23:34:00,104.045,104.045,104.03,104.035,39600000.0
2008-08-25 23:35:00,104.025,104.025,104.025,104.025,18600000.0
2008-08-25 23:36:00,104.025,104.025,104.02,104.02,168000000.0
2008-08-25 23:37:00,104.03,104.035,104.025,104.03,77300000.0
2008-08-25 23:40:00,104.035,104.035,104.035,104.035,9000000.0
2008-08-25 23:41:00,104.04,104.07,104.04,104.065,86900001.0
2008-08-25 23:42:00,104.07,104.07,104.055,104.065,43200000.0
2008-08-25 23:43:00,104.065,104.065,104.06,104.065,32900001.0
2008-08-25 23:44:00,104.055,104.065,104.04,104.045,84600000.0
2008-08-25 23:45:00,104.05,104.05,104.04,104.04,34200000.0
2008-08-25 23:46:00,104.045,104.07,104.045,104.05,76200000.0
2008-08-25 23:47:00,104.06,104.065,104.05,104.06,53200000.0
2008-08-25 23:48:00,104.06,104.06,104.04,104.04,174400001.0
2008-08-25 23:49:00,104.03,104.04,104.025,104.025,78000000.0
2008-08-25 23:50:00,104.025,104.06,104.015,104.06,144000000.0
2008-08-25 23:51:00,104.025,104.045,104.025,104.045,23400000.0
2008-08-25 23:52:00,104.05,104.1,104.03,104.065,160200000.0
2008-08-25 23:53:00,104.055,104.06,104.015,104.025,70200000.0
2008-08-25 23:55:00,104.025,104.025,104.025,104.025,3600000.0
2008-08-25 23:56:00,104.025,104.03,104.025,104.03,18000000.0
2008-08-25 23:57:00,104.04,104.04,104.025,104.035,34200000.0
2008-08-25 23:58:00,104.04,104.04,104.025,104.025,27000000.0
2008-08-25 23:59:00,104.025,104.025,104.015,104.015,27000000.0
2008-08-26 00:00:00,104.02,104.02,104.015,104.02,16200000.0
2008-08-26 00:01:00,104.03,104.04,104.01,104.015,86000000.0
2008-08-26 00:02:00,104.01,104.045,104.01,104.025,108600000.0
2008-08-26 00:03:00,104.02,104.065,104.02,104.065,55800000.0
2008-08-26 00:04:00,104.075,104.1,104.06,104.065,70200000.0
2008-08-26 00:05:00,104.06,104.07,104.06,104.07,32400000.0
2008-08-26 00:06:00,104.075,104.075,104.075,104.075,5400000.0
2008-08-26 00:08:00,104.07,104.07,104.07,104.07,5400000.0
2008-08-26 00:09:00,104.07,104.07,104.07,104.07,12900000.0
2008-08-26 00:10:00,104.07,104.075,104.07,104.075,12900000.0
2008-08-26 00:11:00,104.07,104.075,104.07,104.075,31000000.0
2008-08-26 00:12:00,104.075,104.075,104.075,104.075,9000000.0
2008-08-26 00:13:00,104.075,104.105,104.045,104.1,147600000.0
2008-08-26 00:14:00,104.095,104.13,104.095,104.12,92500000.0
2008-08-26 00:15:00,104.115,104.115,104.09,104.1,80400000.0
2008-08-26 00:16:00,104.1,104.11,104.085,104.09,94000000.0
2008-08-26 00:17:00,104.09,104.12,104.09,104.115,144200000.0
2008-08-26 00:18:00,104.12,104.12,104.11,104.115,40400000.0
2008-08-26 00:19:00,104.12,104.125,104.12,104.125,53500000.0
2008-08-26 00:20:00,104.125,104.13,104.115,104.13,104500000.0
2008-08-26 00:21:00,104.125,104.135,104.125,104.135,27000000.0
2008-08-26 00:22:00,104.13,104.13,104.11,104.12,81900000.0
2008-08-26 00:23:00,104.115,104.12,104.115,104.115,18200000.0
2008-08-26 00:24:00,104.115,104.115,104.11,104.11,10800000.0
2008-08-26 00:25:00,104.115,104.115,104.105,104.11,86100000.0
2008-08-26 00:26:00,104.105,104.115,104.105,104.115,21600000.0
2008-08-26 00:28:00,104.12,104.125,104.12,104.12,45200000.0
2008-08-26 00:29:00,104.115,104.12,104.115,104.12,10800000.0
2008-08-26 00:30:00,104.115,104.125,104.115,104.12,22600000.0
2008-08-26 00:31:00,104.125,104.125,104.12,104.12,70200003.0
2008-08-26 00:32:00,104.125,104.125,104.125,104.125,5400000.0
2008-08-26 00:33:00,104.115,104.12,104.1,104.11,67700001.0
2008-08-26 00:34:00,104.115,104.115,104.045,104.085,283800002.0
2008-08-26 00:35:00,104.08,104.09,104.08,104.085,21600000.0
2008-08-26 00:36:00,104.09,104.09,104.055,104.07,154000002.0
2008-08-26 00:37:00,104.06,104.07,104.045,104.065,147500000.0
2008-08-26 00:38:00,104.07,104.07,104.055,104.065,37800000.0
2008-08-26 00:39:00,104.055,104.07,104.055,104.055,99800000.0
2008-08-26 00:40:00,104.055,104.06,104.045,104.045,85000000.0
2008-08-26 00:41:00,104.045,104.045,104.015,104.03,215300000.0
2008-08-26 00:42:00,104.035,104.035,104.02,104.025,32400000.0
2008-08-26 00:43:00,104.03,104.03,104.02,104.025,21600000.0
2008-08-26 00:44:00,104.02,104.02,103.975,103.975,169300000.0
2008-08-26 00:45:00,103.985,104.01,103.97,103.97,295200000.0
2008-08-26 00:46:00,103.97,103.98,103.965,103.98,152200000.0
2008-08-26 00:47:00,103.975,103.985,103.975,103.985,51800000.0
2008-08-26 00:48:00,103.975,103.99,103.975,103.985,138800001.0
2008-08-26 00:49:00,103.99,104.0,103.99,104.0,9300000.0
2008-08-26 00:50:00,104.0,104.01,103.985,104.0,256700002.0
2008-08-26 00:51:00,104.0,104.02,104.0,104.02,58600000.0
2008-08-26 00:52:00,104.02,104.02,104.005,104.01,49800000.0
2008-08-26 00:53:00,104.01,104.01,104.01,104.01,17100000.0
2008-08-26 00:54:00,104.005,104.03,104.005,104.03,35000000.0
2008-08-26 00:55:00,104.03,104.035,104.025,104.025,27000000.0
2008-08-26 00:56:00,104.03,104.035,104.01,104.025,106000000.0
2008-08-26 00:57:00,104.03,104.03,104.015,104.02,54700000.0
2008-08-26 00:58:00,104.025,104.045,104.025,104.045,54800000.0
2008-08-26 00:59:00,104.045,104.045,104.035,104.035,16200000.0
2008-08-26 01:00:00,104.035,104.035,103.995,104.005,141000001.0
2008-08-26 01:01:00,104.005,104.025,104.005,104.025,65500000.0
2008-08-26 01:02:00,104.03,104.03,103.985,104.0,117400000.0
2008-08-26 01:03:00,104.0,104.005,103.975,103.985,88200000.0
2008-08-26 01:04:00,103.995,104.005,103.99,103.99,65699999.0
2008-08-26 01:05:00,103.99,104.0,103.985,103.99,44100000.0
2008-08-26 01:07:00,103.995,103.995,103.98,103.985,94600000.0
2008-08-26 01:08:00,103.985,104.0,103.985,104.0,22600000.0
2008-08-26 01:09:00,104.0,104.025,103.985,104.005,121800000.0
2008-08-26 01:10:00,104.0,104.0,103.995,103.995,27000000.0
2008-08-26 01:11:00,104.0,104.01,103.975,103.99,142100000.0
2008-08-26 01:12:00,103.99,104.01,103.99,104.005,32400000.0
2008-08-26 01:13:00,104.005,104.04,104.005,104.035,143400001.0
2008-08-26 01:14:00,104.035,104.035,104.005,104.01,73300000.0
2008-08-26 01:15:00,104.005,104.005,104.005,104.005,10800000.0
2008-08-26 01:16:00,104.01,104.01,103.985,103.985,43200001.0
2008-08-26 01:17:00,103.975,103.985,103.975,103.98,60400000.0
2008-08-26 01:18:00,103.98,104.0,103.92,103.935,163800000.0
2008-08-26 01:19:00,103.94,103.97,103.895,103.965,178400000.0
2008-08-26 01:20:00,103.965,103.97,103.935,103.96,113400000.0
2008-08-26 01:21:00,103.955,103.97,103.955,103.965,59400000.0
2008-08-26 01:22:00,103.97,103.97,103.965,103.965,21600000.0
2008-08-26 01:23:00,103.96,103.965,103.935,103.94,70200000.0
2008-08-26 01:24:00,103.945,103.945,103.935,103.945,48600000.0
2008-08-26 01:25:00,103.95,103.955,103.935,103.94,64800000.0
2008-08-26 01:26:00,103.935,103.935,103.935,103.935,5400000.0
2008-08-26 01:27:00,103.945,103.955,103.92,103.925,198000001.0
2008-08-26 01:28:00,103.93,103.955,103.895,103.92,111600000.0
2008-08-26 01:29:00,103.92,103.96,103.895,103.96,265200000.0
2008-08-26 01:30:00,103.955,103.965,103.895,103.895,115100000.0
2008-08-26 01:31:00,103.89,103.895,103.85,103.865,212000000.0
2008-08-26 01:32:00,103.87,103.88,103.865,103.875,98000000.0
2008-08-26 01:33:00,103.88,103.885,103.835,103.835,84200000.0
2008-08-26 01:34:00,103.84,103.91,103.84,103.875,99200000.0
2008-08-26 01:35:00,103.88,103.88,103.83,103.845,197100000.0
2008-08-26 01:36:00,103.845,103.845,103.82,103.825,151200000.0
2008-08-26 01:37:00,103.83,103.86,103.815,103.825,151200000.0
2008-08-26 01:38:00,103.83,103.86,103.83,103.84,165200000.0
2008-08-26 01:39:00,103.845,103.86,103.835,103.845,118800000.0
2008-08-26 01:40:00,103.84,103.87,103.815,103.83,173400000.0
2008-08-26 01:41:00,103.825,103.855,103.795,103.805,236600000.0
2008-08-26 01:42:00,103.805,103.82,103.78,103.78,380500000.0
2008-08-26 01:43:00,103.78,103.78,103.71,103.715,391300002.0
2008-08-26 01:44:00,103.72,103.815,103.715,103.8,260800000.0
2008-08-26 01:45:00,103.795,103.855,103.79,103.82,300900000.0
2008-08-26 01:46:00,103.825,103.835,103.775,103.785,209400000.0
2008-08-26 01:47:00,103.78,103.795,103.735,103.745,95300000.0
2008-08-26 01:48:00,103.75,103.76,103.73,103.75,90400000.0
2008-08-26 01:49:00,103.76,103.78,103.745,103.765,81400000.0
2008-08-26 01:50:00,103.77,103.8,103.76,103.8,40000000.0
2008-08-26 01:51:00,103.81,103.86,103.785,103.855,132600000.0
2008-08-26 01:52:00,103.855,103.88,103.85,103.88,52000000.0
2008-08-26 01:53:00,103.885,103.885,103.865,103.875,47400000.0
2008-08-26 01:54:00,103.875,103.9,103.875,103.885,104200000.0
2008-08-26 01:55:00,103.885,103.92,103.875,103.905,145100000.0
2008-08-26 01:56:00,103.9,104.055,103.9,104.055,333000000.0
2008-08-26 01:57:00,104.06,104.065,103.97,104.01,303600003.0
2008-08-26 01:58:00,104.0,104.01,103.975,103.985,188200000.0
2008-08-26 01:59:00,103.98,103.995,103.96,103.965,109800000.0
2008-08-26 02:00:00,103.97,104.02,103.97,103.99,241200000.0
2008-08-26 02:01:00,103.995,104.005,103.99,103.995,446500002.0
2008-08-26 02:02:00,104.0,104.0,103.885,103.91,357300000.0
2008-08-26 02:03:00,103.91,103.935,103.885,103.905,231500000.0
2008-08-26 02:04:00,103.905,103.93,103.89,103.925,363700000.0
2008-08-26 02:05:00,103.925,103.955,103.925,103.955,216599999.0
2008-08-26 02:06:00,103.96,104.05,103.96,104.035,308500000.0
2008-08-26 02:07:00,104.04,104.05,104.0,104.005,208600001.0
2008-08-26 02:08:00,104.0,104.0,103.98,103.98,103300000.0
2008-08-26 02:09:00,103.99,104.01,103.97,103.985,169200000.0
2008-08-26 02:10:00,103.985,103.985,103.94,103.94,239400002.0
2008-08-26 02:11:00,103.94,103.97,103.94,103.955,149600000.0
2008-08-26 02:12:00,103.955,103.955,103.925,103.93,270900000.0
2008-08-26 02:13:00,103.93,103.955,103.925,103.95,210400000.0
2008-08-26 02:14:00,103.945,103.95,103.93,103.94,341200000.0
2008-08-26 02:15:00,103.94,104.005,103.91,103.945,165400000.0
2008-08-26 02:16:00,103.945,103.95,103.935,103.945,126000000.0
2008-08-26 02:17:00,103.94,103.98,103.94,103.95,313699999.0
2008-08-26 02:18:00,103.95,104.005,103.94,104.0,357100001.0
2008-08-26 02:19:00,103.995,104.03,103.975,104.0,212600000.0
2008-08-26 02:20:00,103.995,104.0,103.975,103.975,48600000.0
2008-08-26 02:21:00,103.97,103.99,103.965,103.965,81000000.0
2008-08-26 02:22:00,103.955,103.965,103.95,103.96,208999999.0
2008-08-26 02:23:00,103.96,103.97,103.955,103.96,76400000.0
2008-08-26 02:24:00,103.965,103.965,103.95,103.965,184200001.0
2008-08-26 02:25:00,103.965,103.97,103.96,103.965,35800000.0
2008-08-26 02:26:00,103.955,103.955,103.935,103.935,49900000.0
2008-08-26 02:27:00,103.945,103.96,103.945,103.95,30800000.0
2008-08-26 02:28:00,103.955,103.96,103.95,103.96,29400000.0
2008-08-26 02:29:00,103.96,103.975,103.95,103.955,32000000.0
2008-08-26 02:30:00,103.95,103.965,103.93,103.965,51600000.0
2008-08-26 02:31:00,103.965,104.005,103.955,104.005,70500000.0
2008-08-26 02:32:00,104.005,104.04,104.005,104.025,59300000.0
2008-08-26 02:33:00,104.025,104.055,104.02,104.03,77800000.0
2008-08-26 02:34:00,104.04,104.055,104.03,104.04,51400000.0
2008-08-26 02:35:00,104.045,104.045,104.03,104.035,32000000.0
2008-08-26 02:36:00,104.035,104.055,104.02,104.055,71000000.0
2008-08-26 02:37:00,104.06,104.065,104.045,104.055,85600000.0
2008-08-26 02:38:00,104.055,104.065,104.055,104.055,75000000.0
2008-08-26 02:39:00,104.055,104.065,104.05,104.05,70800000.0
2008-08-26 02:40:00,104.05,104.07,104.04,104.055,170900000.0
2008-08-26 02:41:00,104.06,104.06,104.025,104.035,65800000.0
2008-08-26 02:42:00,104.04,104.045,104.035,104.045,24800000.0
2008-08-26 02:43:00,104.05,104.065,104.05,104.065,39200000.0
2008-08-26 02:44:00,104.06,104.09,104.06,104.09,44200000.0
2008-08-26 02:45:00,104.09,104.09,104.025,104.055,94600000.0
2008-08-26 02:46:00,104.05,104.06,104.05,104.055,54400000.0
2008-08-26 02:47:00,104.05,104.075,104.05,104.065,40400000.0
2008-08-26 02:48:00,104.06,104.09,104.06,104.07,34800000.0
2008-08-26 02:49:00,104.075,104.115,104.075,104.095,83000000.0
2008-08-26 02:50:00,104.09,104.095,104.06,104.08,75800000.0
2008-08-26 02:51:00,104.08,104.095,104.075,104.075,104800000.0
2008-08-26 02:52:00,104.065,104.065,104.05,104.05,30600000.0
2008-08-26 02:53:00,104.05,104.055,104.04,104.045,41800000.0
2008-08-26 02:54:00,104.04,104.045,103.99,103.995,86400000.0
2008-08-26 02:55:00,103.995,104.035,103.99,104.005,157000000.0
2008-08-26 02:56:00,104.0,104.005,103.97,103.98,78800000.0
2008-08-26 02:57:00,103.98,104.0,103.96,103.97,127000000.0
2008-08-26 02:58:00,103.975,104.015,103.975,104.015,111300000.0
2008-08-26 02:59:00,104.01,104.09,104.005,104.04,125100000.0
2008-08-26 03:00:00,104.035,104.045,104.025,104.03,18000000.0
2008-08-26 03:01:00,104.025,104.025,104.015,104.025,36000000.0
2008-08-26 03:02:00,104.02,104.045,104.015,104.045,20400000.0
2008-08-26 03:03:00,104.045,104.055,104.03,104.05,48400000.0
2008-08-26 03:04:00,104.045,104.055,104.045,104.055,5600000.0
2008-08-26 03:05:00,104.05,104.055,104.045,104.055,57200000.0
2008-08-26 03:06:00,104.055,104.055,104.045,104.05,40400000.0
2008-08-26 03:07:00,104.045,104.065,104.03,104.065,44600000.0
2008-08-26 03:08:00,104.065,104.08,104.055,104.055,44400000.0
2008-08-26 03:09:00,104.055,104.08,104.055,104.08,52800000.0
2008-08-26 03:10:00,104.075,104.09,104.075,104.075,15400000.0
2008-08-26 03:11:00,104.08,104.09,104.06,104.07,85700000.0
2008-08-26 03:12:00,104.07,104.075,104.045,104.045,32000000.0
2008-08-26 03:13:00,104.045,104.055,104.04,104.045,48600000.0
2008-08-26 03:14:00,104.045,104.07,104.045,104.065,69600000.0
2008-08-26 03:15:00,104.06,104.065,104.045,104.06,95000000.0
2008-08-26 03:16:00,104.055,104.06,104.055,104.06,4200000.0
2008-08-26 03:17:00,104.06,104.06,104.06,104.06,10800000.0
2008-08-26 03:18:00,104.06,104.065,104.04,104.04,48400000.0
2008-08-26 03:19:00,104.045,104.045,104.03,104.04,37400000.0
2008-08-26 03:20:00,104.035,104.04,104.025,104.03,53800000.0
2008-08-26 03:21:00,104.03,104.03,103.995,103.995,64400000.0
2008-08-26 03:22:00,104.01,104.025,103.99,103.99,74000000.0
2008-08-26 03:23:00,103.985,104.01,103.985,104.01,126600000.0
2008-08-26 03:24:00,104.01,104.01,103.985,103.99,33400000.0
2008-08-26 03:25:00,103.995,104.03,103.985,104.005,95400000.0
2008-08-26 03:26:00,104.005,104.02,103.995,104.02,58400000.0
2008-08-26 03:27:00,104.015,104.03,104.015,104.025,21000000.0
2008-08-26 03:28:00,104.02,104.05,104.02,104.05,30800000.0
2008-08-26 03:29:00,104.045,104.07,104.045,104.07,32200000.0
2008-08-26 03:30:00,104.075,104.085,104.06,104.06,83000000.0
2008-08-26 03:31:00,104.06,104.06,104.055,104.06,35000000.0
2008-08-26 03:32:00,104.06,104.06,104.0,104.0,27800000.0
2008-08-26 03:33:00,104.005,104.02,104.0,104.005,22400000.0
2008-08-26 03:34:00,104.0,104.0,103.98,103.985,34800000.0
2008-08-26 03:35:00,103.99,104.0,103.99,104.0,19600000.0
2008-08-26 03:36:00,103.995,104.0,103.99,103.995,12600000.0
2008-08-26 03:37:00,103.99,104.0,103.99,103.99,15400000.0
2008-08-26 03:38:00,103.985,103.99,103.985,103.99,12200000.0
2008-08-26 03:39:00,103.99,104.0,103.97,103.975,99800000.0
2008-08-26 03:40:00,103.98,103.99,103.975,103.98,93400000.0
2008-08-26 03:41:00,103.98,103.985,103.97,103.985,32200000.0
2008-08-26 03:42:00,103.99,104.005,103.99,104.0,23800000.0
2008-08-26 03:43:00,104.0,104.01,103.99,103.995,47200000.0
2008-08-26 03:44:00,103.995,104.01,103.985,104.01,26600000.0
2008-08-26 03:45:00,104.005,104.03,104.0,104.0,32000000.0
2008-08-26 03:46:00,103.995,104.005,103.995,104.005,22400000.0
2008-08-26 03:47:00,104.01,104.035,104.005,104.025,54200000.0
2008-08-26 03:48:00,104.03,104.03,104.01,104.015,49600000.0
2008-08-26 03:49:00,104.02,104.035,104.02,104.035,26400000.0
2008-08-26 03:50:00,104.03,104.045,104.025,104.045,35800000.0
2008-08-26 03:51:00,104.045,104.05,104.04,104.05,23400000.0
2008-08-26 03:52:00,104.055,104.07,104.055,104.06,15400000.0
2008-08-26 03:53:00,104.065,104.08,104.065,104.08,11200000.0
2008-08-26 03:54:00,104.07,104.07,104.07,104.07,8200000.0
2008-08-26 03:55:00,104.075,104.075,104.055,104.065,43200000.0
2008-08-26 03:56:00,104.065,104.075,104.055,104.055,43900000.0
2008-08-26 03:57:00,104.06,104.065,104.055,104.06,9800000.0
2008-08-26 03:58:00,104.055,104.06,104.05,104.06,15400000.0
2008-08-26 03:59:00,104.055,104.055,104.035,104.04,30600000.0
2008-08-26 04:00:00,104.035,104.045,104.015,104.045,90800000.0
2008-08-26 04:01:00,104.045,104.06,104.045,104.055,30000000.0
2008-08-26 04:02:00,104.05,104.055,104.04,104.045,35600000.0
2008-08-26 04:03:00,104.045,104.065,104.035,104.045,79100000.0
2008-08-26 04:04:00,104.045,104.055,104.045,104.055,22200000.0
2008-08-26 04:05:00,104.06,104.06,104.05,104.05,7000000.0
2008-08-26 04:06:00,104.045,104.075,104.045,104.075,45800000.0
2008-08-26 04:07:00,104.07,104.13,104.065,104.105,120600000.0
2008-08-26 04:08:00,104.105,104.12,104.09,104.105,51400000.0
2008-08-26 04:09:00,104.11,104.12,104.085,104.09,61000000.0
2008-08-26 04:10:00,104.08,104.1,104.08,104.09,40200000.0
2008-08-26 04:11:00,104.09,104.1,104.09,104.095,14000000.0
2008-08-26 04:12:00,104.09,104.09,104.075,104.08,30600000.0
2008-08-26 04:13:00,104.08,104.08,104.07,104.07,20800000.0
2008-08-26 04:14:00,104.075,104.075,104.06,104.07,29000000.0
2008-08-26 04:15:00,104.07,104.11,104.065,104.09,91500000.0
2008-08-26 04:16:00,104.095,104.135,104.09,104.115,95400000.0
2008-08-26 04:17:00,104.12,104.135,104.115,104.125,12600000.0
2008-08-26 04:18:00,104.12,104.125,104.11,104.12,43400000.0
2008-08-26 04:19:00,104.115,104.125,104.115,104.125,35000000.0
2008-08-26 04:20:00,104.125,104.145,104.11,104.13,57000000.0
2008-08-26 04:21:00,104.125,104.13,104.09,104.1,101200000.0
2008-08-26 04:22:00,104.115,104.125,104.08,104.095,44200000.0
2008-08-26 04:23:00,104.09,104.12,104.035,104.1,103800000.0
2008-08-26 04:24:00,104.13,104.16,104.125,104.135,56800000.0
2008-08-26 04:25:00,104.14,104.14,104.085,104.085,68600000.0
2008-08-26 04:26:00,104.09,104.09,104.07,104.07,9800000.0
2008-08-26 04:27:00,104.07,104.07,104.06,104.065,19600000.0
2008-08-26 04:28:00,104.06,104.06,104.04,104.05,92200000.0
2008-08-26 04:29:00,104.045,104.05,104.045,104.045,5600000.0
2008-08-26 04:30:00,104.045,104.055,104.04,104.045,60800000.0
2008-08-26 04:31:00,104.05,104.05,104.035,104.04,29000000.0
2008-08-26 04:32:00,104.04,104.04,104.015,104.015,11200000.0
2008-08-26 04:33:00,104.015,104.045,104.015,104.03,33200000.0
2008-08-26 04:34:00,104.03,104.035,103.99,104.01,34600000.0
2008-08-26 04:35:00,104.02,104.04,103.975,104.035,88600000.0
2008-08-26 04:36:00,104.035,104.035,104.01,104.01,18000000.0
2008-08-26 04:37:00,104.01,104.02,104.005,104.01,33200000.0
2008-08-26 04:38:00,104.005,104.005,103.985,103.995,47000000.0
2008-08-26 04:39:00,104.0,104.0,103.975,103.985,72200000.0
2008-08-26 04:40:00,103.985,104.0,103.975,103.995,18200000.0
2008-08-26 04:41:00,104.0,104.0,103.99,104.0,15400000.0
2008-08-26 04:42:00,104.0,104.01,104.0,104.01,12400000.0
2008-08-26 04:43:00,104.005,104.01,103.995,104.0,30800000.0
2008-08-26 04:44:00,104.0,104.0,104.0,104.0,11200000.0
2008-08-26 04:45:00,103.995,104.0,103.995,104.0,2800000.0
2008-08-26 04:46:00,103.995,104.0,103.995,104.0,8200000.0
2008-08-26 04:47:00,104.0,104.01,103.985,104.0,39100000.0
2008-08-26 04:48:00,103.995,104.0,103.995,104.0,4200000.0
2008-08-26 04:49:00,103.995,104.01,103.995,104.01,17800000.0
2008-08-26 04:50:00,104.01,104.01,104.005,104.005,6800000.0
2008-08-26 04:51:00,104.005,104.01,104.0,104.0,18200000.0
2008-08-26 04:52:00,104.01,104.01,103.995,104.0,54000000.0
2008-08-26 04:53:00,103.995,104.0,103.995,104.0,7000000.0
2008-08-26 04:54:00,103.995,104.0,103.995,104.0,44600000.0
2008-08-26 04:55:00,104.0,104.01,104.0,104.0,26400000.0
2008-08-26 04:56:00,103.995,104.01,103.995,104.01,8400000.0
2008-08-26 04:57:00,104.01,104.015,104.0,104.01,46800000.0
2008-08-26 04:58:00,104.005,104.005,104.005,104.005,5400000.0
2008-08-26 04:59:00,104.01,104.04,104.01,104.03,25200000.0
2008-08-26 05:00:00,104.03,104.04,104.02,104.035,16800000.0
2008-08-26 05:01:00,104.03,104.04,104.03,104.04,12400000.0
2008-08-26 05:02:00,104.04,104.05,104.03,104.045,52800000.0
2008-08-26 05:03:00,104.05,104.06,104.04,104.04,66600000.0
2008-08-26 05:04:00,104.045,104.05,104.03,104.04,102600000.0
2008-08-26 05:05:00,104.045,104.06,104.04,104.055,21000000.0
2008-08-26 05:06:00,104.055,104.06,104.04,104.06,41600000.0
2008-08-26 05:07:00,104.06,104.085,104.055,104.085,40600000.0
2008-08-26 05:08:00,104.085,104.085,104.07,104.075,27800000.0
2008-08-26 05:09:00,104.08,104.1,104.08,104.095,25200000.0
2008-08-26 05:10:00,104.095,104.095,104.085,104.085,33400000.0
2008-08-26 05:11:00,104.09,104.095,104.085,104.09,25200000.0
2008-08-26 05:12:00,104.09,104.09,104.08,104.09,36200000.0
2008-08-26 05:13:00,104.09,104.095,104.09,104.09,44400000.0
2008-08-26 05:14:00,104.085,104.105,104.085,104.09,33200000.0
2008-08-26 05:15:00,104.09,104.09,104.08,104.08,45200000.0
2008-08-26 05:16:00,104.08,104.085,104.08,104.08,32800000.0
2008-08-26 05:17:00,104.08,104.105,104.08,104.095,55000000.0
2008-08-26 05:18:00,104.095,104.095,104.09,104.09,25800000.0
2008-08-26 05:19:00,104.09,104.095,104.085,104.09,47600000.0
2008-08-26 05:20:00,104.1,104.11,104.1,104.1,41200000.0
2008-08-26 05:21:00,104.095,104.1,104.08,104.09,214600000.0
2008-08-26 05:22:00,104.095,104.105,104.09,104.09,84600000.0
2008-08-26 05:23:00,104.095,104.115,104.09,104.115,117300000.0
2008-08-26 05:24:00,104.12,104.12,104.11,104.11,39600000.0
2008-08-26 05:25:00,104.11,104.115,104.105,104.105,86000000.0
2008-08-26 05:26:00,104.1,104.105,104.075,104.08,74800000.0
2008-08-26 05:27:00,104.085,104.09,104.085,104.085,23600000.0
2008-08-26 05:28:00,104.085,104.085,104.065,104.07,70000000.0
2008-08-26 05:29:00,104.07,104.09,104.07,104.08,57400000.0
2008-08-26 05:30:00,104.085,104.09,104.08,104.08,76200000.0
2008-08-26 05:31:00,104.085,104.09,104.085,104.09,24400000.0
2008-08-26 05:32:00,104.09,104.1,104.08,104.095,95400000.0
2008-08-26 05:33:00,104.095,104.095,104.09,104.09,112800000.0
2008-08-26 05:34:00,104.095,104.11,104.095,104.105,91400000.0
2008-08-26 05:35:00,104.1,104.145,104.1,104.145,41000000.0
2008-08-26 05:36:00,104.14,104.17,104.14,104.165,82600000.0
2008-08-26 05:37:00,104.165,104.165,104.145,104.145,90600000.0
2008-08-26 05:38:00,104.15,104.155,104.15,104.155,16600000.0
2008-08-26 05:39:00,104.15,104.22,104.13,104.15,286600000.0
2008-08-26 05:40:00,104.15,104.185,104.145,104.145,194200000.0
2008-08-26 05:41:00,104.14,104.155,104.14,104.155,98600000.0
2008-08-26 05:42:00,104.15,104.155,104.135,104.135,67000000.0
2008-08-26 05:43:00,104.155,104.165,104.15,104.165,67000000.0
2008-08-26 05:44:00,104.16,104.18,104.16,104.17,70000000.0
2008-08-26 05:45:00,104.175,104.175,104.135,104.14,127600000.0
2008-08-26 05:46:00,104.14,104.145,104.13,104.14,40000000.0
2008-08-26 05:47:00,104.14,104.16,104.14,104.15,64600000.0
2008-08-26 05:48:00,104.155,104.155,104.14,104.14,16600000.0
2008-08-26 05:49:00,104.135,104.145,104.135,104.14,72800000.0
2008-08-26 05:50:00,104.14,104.14,104.095,104.095,107700000.0
2008-08-26 05:51:00,104.095,104.105,104.09,104.1,223600000.0
2008-08-26 05:52:00,104.095,104.1,104.09,104.1,59000000.0
2008-08-26 05:53:00,104.095,104.095,104.085,104.09,91300000.0
2008-08-26 05:54:00,104.095,104.145,104.09,104.145,229700000.0
2008-08-26 05:55:00,104.135,104.145,104.095,104.135,152100000.0
2008-08-26 05:56:00,104.135,104.145,104.135,104.145,89200000.0
2008-08-26 05:57:00,104.145,104.155,104.13,104.135,55200000.0
2008-08-26 05:58:00,104.14,104.17,104.14,104.165,135800000.0
2008-08-26 05:59:00,104.17,104.175,104.15,104.16,79800000.0
2008-08-26 06:00:00,104.16,104.16,104.135,104.135,61600000.0
2008-08-26 06:01:00,104.135,104.17,104.125,104.16,122800000.0
2008-08-26 06:02:00,104.155,104.165,104.125,104.13,71800000.0
2008-08-26 06:03:00,104.135,104.17,104.135,104.155,83400000.0
2008-08-26 06:04:00,104.155,104.17,104.155,104.17,9600000.0
2008-08-26 06:05:00,104.17,104.175,104.155,104.17,131500000.0
2008-08-26 06:06:00,104.17,104.17,104.165,104.17,28600000.0
2008-08-26 06:07:00,104.17,104.19,104.165,104.19,65400000.0
2008-08-26 06:08:00,104.195,104.21,104.195,104.21,148800000.0
2008-08-26 06:09:00,104.21,104.23,104.21,104.22,134800000.0
2008-08-26 06:10:00,104.22,104.225,104.215,104.22,106800000.0
2008-08-26 06:11:00,104.215,104.24,104.21,104.23,92200000.0
2008-08-26 06:12:00,104.23,104.235,104.215,104.215,99500000.0
2008-08-26 06:13:00,104.215,104.22,104.205,104.215,169700000.0
2008-08-26 06:14:00,104.215,104.25,104.215,104.235,180300000.0
2008-08-26 06:15:00,104.23,104.24,104.205,104.21,185700000.0
2008-08-26 06:16:00,104.215,104.245,104.21,104.23,151600000.0
2008-08-26 06:17:00,104.23,104.265,104.215,104.265,253900000.0
2008-08-26 06:18:00,104.265,104.265,104.245,104.265,166900000.0
2008-08-26 06:19:00,104.265,104.31,104.26,104.305,201800000.0
2008-08-26 06:20:00,104.3,104.305,104.28,104.285,226800000.0
2008-08-26 06:21:00,104.285,104.305,104.285,104.295,63200000.0
2008-08-26 06:22:00,104.3,104.325,104.3,104.32,222800000.0
2008-08-26 06:23:00,104.32,104.32,104.275,104.29,113800000.0
2008-08-26 06:24:00,104.29,104.305,104.275,104.285,360200000.0
2008-08-26 06:25:00,104.285,104.285,104.25,104.25,246600000.0
2008-08-26 06:26:00,104.26,104.28,104.24,104.24,273100000.0
2008-08-26 06:27:00,104.225,104.265,104.225,104.24,300700000.0
2008-08-26 06:28:00,104.245,104.26,104.245,104.25,96000000.0
2008-08-26 06:29:00,104.255,104.265,104.23,104.25,181000000.0
2008-08-26 06:30:00,104.25,104.26,104.24,104.26,89200000.0
2008-08-26 06:31:00,104.27,104.28,104.25,104.265,184400000.0
2008-08-26 06:32:00,104.265,104.27,104.255,104.27,40000000.0
2008-08-26 06:33:00,104.265,104.265,104.245,104.245,71200000.0
2008-08-26 06:34:00,104.255,104.295,104.245,104.295,130400000.0
2008-08-26 06:35:00,104.295,104.295,104.24,104.245,128600000.0
2008-08-26 06:36:00,104.25,104.25,104.215,104.225,258400000.0
2008-08-26 06:37:00,104.225,104.23,104.21,104.21,175600000.0
2008-08-26 06:38:00,104.21,104.235,104.205,104.235,117700000.0
2008-08-26 06:39:00,104.245,104.245,104.23,104.235,72200000.0
2008-08-26 06:40:00,104.24,104.245,104.24,104.24,42600000.0
2008-08-26 06:41:00,104.245,104.245,104.235,104.245,37000000.0
2008-08-26 06:42:00,104.235,104.245,104.23,104.235,86000000.0
2008-08-26 06:43:00,104.235,104.235,104.23,104.23,47600000.0
2008-08-26 06:44:00,104.23,104.235,104.22,104.235,100000000.0
2008-08-26 06:45:00,104.23,104.245,104.23,104.245,76800000.0
2008-08-26 06:46:00,104.245,104.245,104.23,104.23,46400000.0
2008-08-26 06:47:00,104.235,104.235,104.225,104.23,69800000.0
2008-08-26 06:48:00,104.23,104.245,104.225,104.245,90900000.0
2008-08-26 06:49:00,104.245,104.255,104.235,104.245,82600000.0
2008-08-26 06:50:00,104.245,104.26,104.245,104.255,82200000.0
2008-08-26 06:51:00,104.255,104.255,104.245,104.25,73600000.0
2008-08-26 06:52:00,104.255,104.265,104.25,104.265,84600000.0
2008-08-26 06:53:00,104.265,104.275,104.265,104.265,66500000.0
2008-08-26 06:54:00,104.27,104.28,104.265,104.265,53000000.0
2008-08-26 06:55:00,104.27,104.295,104.265,104.29,71800000.0
2008-08-26 06:56:00,104.28,104.28,104.26,104.265,107800000.0
2008-08-26 06:57:00,104.265,104.265,104.265,104.265,46400000.0
2008-08-26 06:58:00,104.28,104.28,104.265,104.265,96800000.0
2008-08-26 06:59:00,104.27,104.28,104.255,104.28,83900000.0
2008-08-26 07:00:00,104.28,104.285,104.265,104.275,305600000.0
2008-08-26 07:01:00,104.27,104.275,104.255,104.255,101200000.0
2008-08-26 07:02:00,104.25,104.255,104.25,104.255,8200000.0
2008-08-26 07:03:00,104.25,104.255,104.225,104.245,66000000.0
2008-08-26 07:04:00,104.245,104.27,104.245,104.265,63400000.0
2008-08-26 07:05:00,104.26,104.315,104.26,104.305,321600000.0
2008-08-26 07:06:00,104.315,104.315,104.29,104.295,203200000.0
2008-08-26 07:07:00,104.3,104.315,104.29,104.315,134600000.0
2008-08-26 07:08:00,104.315,104.32,104.295,104.295,257700000.0
2008-08-26 07:09:00,104.295,104.31,104.28,104.285,131500000.0
2008-08-26 07:10:00,104.29,104.295,104.29,104.295,79000000.0
2008-08-26 07:11:00,104.295,104.295,104.27,104.27,112800000.0
2008-08-26 07:12:00,104.28,104.29,104.275,104.29,127900000.0
2008-08-26 07:13:00,104.285,104.305,104.275,104.275,139600000.0
2008-08-26 07:14:00,104.275,104.285,104.27,104.28,215000000.0
2008-08-26 07:15:00,104.275,104.275,104.26,104.265,191000000.0
2008-08-26 07:16:00,104.27,104.275,104.265,104.275,68200000.0
2008-08-26 07:17:00,104.275,104.285,104.255,104.255,125200000.0
2008-08-26 07:18:00,104.265,104.275,104.265,104.275,113700000.0
2008-08-26 07:19:00,104.275,104.275,104.26,104.265,161800000.0
2008-08-26 07:20:00,104.265,104.265,104.26,104.26,43600000.0
2008-08-26 07:21:00,104.26,104.26,104.22,104.23,300700000.0
2008-08-26 07:22:00,104.23,104.29,104.225,104.26,269000000.0
2008-08-26 07:23:00,104.26,104.29,104.25,104.285,240200000.0
2008-08-26 07:24:00,104.285,104.285,104.245,104.26,255500000.0
2008-08-26 07:25:00,104.265,104.295,104.265,104.295,232600000.0
2008-08-26 07:26:00,104.295,104.35,104.27,104.3,227000000.0
2008-08-26 07:27:00,104.32,104.32,104.29,104.3,90800000.0
2008-08-26 07:28:00,104.3,104.305,104.29,104.3,275500000.0
2008-08-26 07:29:00,104.3,104.34,104.3,104.34,145600000.0
2008-08-26 07:30:00,104.335,104.34,104.315,104.325,214200000.0
2008-08-26 07:31:00,104.32,104.33,104.3,104.325,126300000.0
2008-08-26 07:32:00,104.325,104.325,104.305,104.305,81200000.0
2008-08-26 07:33:00,104.3,104.3,104.235,104.235,279400000.0
2008-08-26 07:34:00,104.245,104.245,104.205,104.215,270600000.0
2008-08-26 07:35:00,104.215,104.26,104.215,104.24,149400000.0
2008-08-26 07:36:00,104.24,104.275,104.24,104.275,87600000.0
2008-08-26 07:37:00,104.28,104.28,104.275,104.28,121000000.0
2008-08-26 07:38:00,104.28,104.3,104.28,104.285,171600000.0
2008-08-26 07:39:00,104.295,104.295,104.275,104.28,143000000.0
2008-08-26 07:40:00,104.29,104.29,104.25,104.25,339000000.0
2008-08-26 07:41:00,104.255,104.28,104.25,104.255,321500000.0
2008-08-26 07:42:00,104.255,104.275,104.25,104.255,205100000.0
2008-08-26 07:43:00,104.255,104.255,104.225,104.225,209400000.0
2008-08-26 07:44:00,104.225,104.245,104.21,104.21,343800000.0
2008-08-26 07:45:00,104.21,104.22,104.18,104.2,334900000.0
2008-08-26 07:46:00,104.2,104.225,104.185,104.22,233000000.0
2008-08-26 07:47:00,104.225,104.245,104.22,104.23,213600000.0
2008-08-26 07:48:00,104.225,104.245,104.22,104.23,124300000.0
2008-08-26 07:49:00,104.23,104.25,104.23,104.235,150200000.0
2008-08-26 07:50:00,104.245,104.25,104.235,104.235,131800000.0
2008-08-26 07:51:00,104.245,104.245,104.195,104.205,263400000.0
2008-08-26 07:52:00,104.205,104.21,104.195,104.21,145400000.0
2008-08-26 07:53:00,104.205,104.205,104.18,104.18,132900000.0
2008-08-26 07:54:00,104.18,104.19,104.16,104.18,215100000.0
2008-08-26 07:55:00,104.18,104.23,104.18,104.22,262600000.0
2008-08-26 07:56:00,104.215,104.23,104.215,104.215,188000000.0
2008-08-26 07:57:00,104.21,104.215,104.2,104.21,173900000.0
2008-08-26 07:58:00,104.21,104.215,104.19,104.2,170500000.0
2008-08-26 07:59:00,104.195,104.23,104.19,104.225,219900000.0
2008-08-26 08:00:00,104.225,104.235,104.2,104.235,357400000.0
2008-08-26 08:01:00,104.235,104.235,104.21,104.22,195700000.0
2008-08-26 08:02:00,104.22,104.23,104.21,104.22,493300000.0
2008-08-26 08:03:00,104.215,104.215,104.205,104.21,100900000.0
2008-08-26 08:04:00,104.21,104.21,104.205,104.21,14600000.0
2008-08-26 08:05:00,104.2,104.21,104.195,104.195,252000000.0
2008-08-26 08:06:00,104.195,104.195,104.185,104.19,168800000.0
2008-08-26 08:07:00,104.19,104.195,104.175,104.175,155700000.0
2008-08-26 08:08:00,104.18,104.195,104.165,104.195,219100000.0
2008-08-26 08:09:00,104.205,104.215,104.19,104.19,304000000.0
2008-08-26 08:10:00,104.19,104.21,104.19,104.21,263000000.0
2008-08-26 08:11:00,104.21,104.21,104.2,104.21,161700000.0
2008-08-26 08:12:00,104.21,104.225,104.2,104.215,312900000.0
2008-08-26 08:13:00,104.215,104.225,104.205,104.22,242400000.0
2008-08-26 08:14:00,104.22,104.22,104.205,104.205,271900000.0
2008-08-26 08:15:00,104.21,104.225,104.2,104.21,419200000.0
2008-08-26 08:16:00,104.21,104.24,104.21,104.24,275800000.0
2008-08-26 08:17:00,104.245,104.25,104.215,104.23,332800000.0
2008-08-26 08:18:00,104.23,104.235,104.22,104.23,185700000.0
2008-08-26 08:19:00,104.23,104.23,104.195,104.195,299900000.0
2008-08-26 08:20:00,104.205,104.205,104.16,104.165,468900000.0
2008-08-26 08:21:00,104.165,104.185,104.145,104.15,350500000.0
2008-08-26 08:22:00,104.15,104.165,104.125,104.125,486700000.0
2008-08-26 08:23:00,104.125,104.155,104.125,104.145,346700000.0
2008-08-26 08:24:00,104.145,104.155,104.13,104.145,360400000.0
2008-08-26 08:25:00,104.15,104.15,104.14,104.14,95000000.0
2008-08-26 08:26:00,104.135,104.145,104.11,104.125,446100000.0
2008-08-26 08:27:00,104.125,104.135,104.105,104.13,384000000.0
2008-08-26 08:28:00,104.125,104.135,104.12,104.125,320500000.0
2008-08-26 08:29:00,104.12,104.12,104.095,104.12,470700000.0
2008-08-26 08:30:00,104.12,104.16,104.12,104.15,288600000.0
2008-08-26 08:31:00,104.15,104.17,104.15,104.155,396300000.0
2008-08-26 08:32:00,104.155,104.16,104.145,104.16,99500000.0
2008-08-26 08:33:00,104.155,104.16,104.145,104.16,231300000.0
2008-08-26 08:34:00,104.16,104.16,104.14,104.145,276100000.0
2008-08-26 08:35:00,104.145,104.15,104.115,104.13,169000000.0
2008-08-26 08:36:00,104.13,104.145,104.115,104.14,230300000.0
2008-08-26 08:37:00,104.145,104.17,104.145,104.17,176600000.0
2008-08-26 08:38:00,104.175,104.195,104.155,104.165,331700000.0
2008-08-26 08:39:00,104.165,104.165,104.13,104.13,352700000.0
2008-08-26 08:40:00,104.13,104.19,104.13,104.18,378600000.0
2008-08-26 08:41:00,104.165,104.18,104.14,104.145,197000000.0
2008-08-26 08:42:00,104.15,104.17,104.135,104.135,465200000.0
2008-08-26 08:43:00,104.13,104.175,104.13,104.145,401600000.0
2008-08-26 08:44:00,104.145,104.15,104.14,104.145,142400000.0
2008-08-26 08:45:00,104.145,104.145,104.125,104.14,112100000.0
2008-08-26 08:46:00,104.145,104.19,104.145,104.175,389000000.0
2008-08-26 08:47:00,104.175,104.175,104.155,104.16,237900000.0
2008-08-26 08:48:00,104.165,104.18,104.165,104.175,309000000.0
2008-08-26 08:49:00,104.19,104.2,104.175,104.2,315200000.0
2008-08-26 08:50:00,104.2,104.215,104.185,104.195,188500000.0
2008-08-26 08:51:00,104.2,104.205,104.16,104.16,404400000.0
2008-08-26 08:52:00,104.16,104.18,104.16,104.175,403600000.0
2008-08-26 08:53:00,104.175,104.195,104.165,104.18,407000000.0
2008-08-26 08:54:00,104.18,104.195,104.18,104.185,292000001.0
2008-08-26 08:55:00,104.185,104.2,104.17,104.195,592700000.0
2008-08-26 08:56:00,104.195,104.195,104.15,104.18,495200000.0
2008-08-26 08:57:00,104.18,104.19,104.165,104.185,311800000.0
2008-08-26 08:58:00,104.185,104.235,104.185,104.225,389800000.0
2008-08-26 08:59:00,104.22,104.23,104.185,104.195,302400000.0
2008-08-26 09:00:00,104.195,104.215,104.175,104.215,231400000.0
2008-08-26 09:01:00,104.215,104.23,104.21,104.23,69000000.0
2008-08-26 09:02:00,104.225,104.235,104.22,104.23,422200000.0
2008-08-26 09:03:00,104.225,104.26,104.225,104.26,372100000.0
2008-08-26 09:04:00,104.265,104.275,104.205,104.21,330600000.0
2008-08-26 09:05:00,104.205,104.205,104.175,104.185,207400000.0
2008-08-26 09:06:00,104.18,104.225,104.175,104.215,278100000.0
2008-08-26 09:07:00,104.215,104.225,104.17,104.19,358700000.0
2008-08-26 09:08:00,104.19,104.23,104.19,104.21,187700000.0
2008-08-26 09:09:00,104.215,104.25,104.21,104.25,82900000.0
2008-08-26 09:10:00,104.265,104.28,104.245,104.25,241400000.0
2008-08-26 09:11:00,104.25,104.25,104.19,104.215,273100000.0
2008-08-26 09:12:00,104.22,104.23,104.21,104.22,325500000.0
2008-08-26 09:13:00,104.23,104.245,104.225,104.245,105800000.0
2008-08-26 09:14:00,104.245,104.26,104.245,104.245,279300000.0
2008-08-26 09:15:00,104.25,104.26,104.21,104.255,298200000.0
2008-08-26 09:16:00,104.26,104.3,104.26,104.275,415900000.0
2008-08-26 09:17:00,104.28,104.315,104.27,104.315,144300000.0
2008-08-26 09:18:00,104.32,104.32,104.27,104.275,108700000.0
2008-08-26 09:19:00,104.275,104.3,104.265,104.3,131800000.0
2008-08-26 09:20:00,104.305,104.31,104.29,104.3,76300000.0
2008-08-26 09:21:00,104.3,104.305,104.295,104.295,171600000.0
2008-08-26 09:22:00,104.295,104.295,104.28,104.29,158300000.0
2008-08-26 09:23:00,104.295,104.295,104.275,104.275,31000000.0
2008-08-26 09:24:00,104.28,104.28,104.265,104.28,121900000.0
2008-08-26 09:25:00,104.28,104.29,104.265,104.275,266800000.0
2008-08-26 09:26:00,104.275,104.295,104.26,104.275,185800000.0
2008-08-26 09:27:00,104.275,104.31,104.275,104.285,138200000.0
2008-08-26 09:28:00,104.295,104.3,104.285,104.285,87900000.0
2008-08-26 09:29:00,104.285,104.31,104.285,104.3,139500000.0
2008-08-26 09:30:00,104.3,104.32,104.275,104.31,294400000.0
2008-08-26 09:31:00,104.315,104.33,104.31,104.315,64300000.0
2008-08-26 09:32:00,104.32,104.345,104.315,104.32,302200000.0
2008-08-26 09:33:00,104.325,104.34,104.305,104.315,376900000.0
2008-08-26 09:34:00,104.315,104.335,104.305,104.335,149500000.0
2008-08-26 09:35:00,104.33,104.335,104.305,104.305,225300000.0
2008-08-26 09:36:00,104.305,104.32,104.295,104.295,231600000.0
2008-08-26 09:37:00,104.305,104.35,104.305,104.325,196300000.0
2008-08-26 09:38:00,104.325,104.33,104.32,104.325,92400000.0
2008-08-26 09:39:00,104.325,104.33,104.295,104.33,139000000.0
2008-08-26 09:40:00,104.325,104.355,104.32,104.345,199600000.0
2008-08-26 09:41:00,104.335,104.37,104.305,104.365,278300000.0
2008-08-26 09:42:00,104.36,104.375,104.355,104.37,82500000.0
2008-08-26 09:43:00,104.37,104.37,104.34,104.36,166200000.0
2008-08-26 09:44:00,104.36,104.36,104.28,104.3,336600000.0
2008-08-26 09:45:00,104.3,104.335,104.285,104.32,171600000.0
2008-08-26 09:46:00,104.31,104.325,104.295,104.325,273600000.0
2008-08-26 09:47:00,104.32,104.36,104.295,104.3,283900000.0
2008-08-26 09:48:00,104.295,104.295,104.265,104.265,473300000.0
2008-08-26 09:49:00,104.27,104.345,104.265,104.335,342600000.0
2008-08-26 09:50:00,104.34,104.355,104.325,104.335,197300000.0
2008-08-26 09:51:00,104.335,104.375,104.325,104.355,214000000.0
2008-08-26 09:52:00,104.36,104.37,104.345,104.355,183800000.0
2008-08-26 09:53:00,104.355,104.365,104.315,104.335,178500000.0
2008-08-26 09:54:00,104.345,104.355,104.34,104.35,187000000.0
2008-08-26 09:55:00,104.35,104.365,104.315,104.345,281500000.0
2008-08-26 09:56:00,104.35,104.35,104.29,104.315,320700000.0
2008-08-26 09:57:00,104.315,104.365,104.31,104.335,456100000.0
2008-08-26 09:58:00,104.34,104.35,104.31,104.345,272500000.0
2008-08-26 09:59:00,104.345,104.395,104.335,104.39,288300000.0
2008-08-26 10:00:00,104.39,104.425,104.33,104.33,378500000.0
2008-08-26 10:01:00,104.33,104.41,104.33,104.38,299200000.0
2008-08-26 10:02:00,104.38,104.425,104.37,104.415,247700000.0
2008-08-26 10:03:00,104.41,104.415,104.34,104.37,435500000.0
2008-08-26 10:04:00,104.37,104.41,104.36,104.385,469500000.0
2008-08-26 10:05:00,104.39,104.4,104.295,104.325,635600000.0
2008-08-26 10:06:00,104.335,104.375,104.275,104.315,617700000.0
2008-08-26 10:07:00,104.315,104.315,104.255,104.29,589800000.0
2008-08-26 10:08:00,104.27,104.36,104.265,104.305,635800000.0
2008-08-26 10:09:00,104.3,104.32,104.285,104.3,643300000.0
2008-08-26 10:10:00,104.305,104.32,104.265,104.265,678200000.0
2008-08-26 10:11:00,104.26,104.29,104.245,104.255,334100000.0
2008-08-26 10:12:00,104.255,104.295,104.245,104.27,481400000.0
2008-08-26 10:13:00,104.265,104.28,104.24,104.27,525200000.0
2008-08-26 10:14:00,104.27,104.31,104.24,104.295,528500000.0
2008-08-26 10:15:00,104.31,104.34,104.295,104.335,514800000.0
2008-08-26 10:16:00,104.345,104.365,104.32,104.32,476500000.0
2008-08-26 10:17:00,104.33,104.33,104.295,104.305,539300000.0
2008-08-26 10:18:00,104.315,104.33,104.295,104.3,526100000.0
2008-08-26 10:19:00,104.295,104.365,104.295,104.345,493700000.0
2008-08-26 10:20:00,104.345,104.37,104.34,104.345,347400000.0
2008-08-26 10:21:00,104.345,104.365,104.34,104.345,257000000.0
2008-08-26 10:22:00,104.345,104.42,104.34,104.415,377900000.0
2008-08-26 10:23:00,104.42,104.435,104.405,104.43,342100000.0
2008-08-26 10:24:00,104.43,104.475,104.43,104.45,293200000.0
2008-08-26 10:25:00,104.445,104.455,104.395,104.435,331300000.0
2008-08-26 10:26:00,104.435,104.435,104.39,104.41,222600000.0
2008-08-26 10:27:00,104.41,104.425,104.38,104.395,189700000.0
2008-08-26 10:28:00,104.395,104.4,104.385,104.39,32300000.0
2008-08-26 10:29:00,104.39,104.415,104.39,104.415,77300000.0
2008-08-26 10:30:00,104.415,104.47,104.415,104.46,230900000.0
2008-08-26 10:31:00,104.47,104.47,104.445,104.45,292800000.0
2008-08-26 10:32:00,104.45,104.46,104.44,104.445,178500000.0
2008-08-26 10:33:00,104.45,104.45,104.43,104.445,460000000.0
2008-08-26 10:34:00,104.445,104.455,104.445,104.445,125800000.0
2008-08-26 10:35:00,104.44,104.44,104.42,104.42,86600000.0
2008-08-26 10:36:00,104.42,104.425,104.405,104.415,235000000.0
2008-08-26 10:37:00,104.41,104.42,104.41,104.415,170300000.0
2008-08-26 10:38:00,104.405,104.41,104.405,104.41,33500000.0
2008-08-26 10:39:00,104.415,104.415,104.385,104.395,49500000.0
2008-08-26 10:40:00,104.395,104.405,104.395,104.395,104100000.0
2008-08-26 10:41:00,104.395,104.415,104.395,104.405,71600000.0
2008-08-26 10:42:00,104.405,104.41,104.4,104.4,112500000.0
2008-08-26 10:43:00,104.4,104.42,104.38,104.405,286400000.0
2008-08-26 10:44:00,104.405,104.415,104.375,104.375,227700000.0
2008-08-26 10:45:00,104.37,104.37,104.31,104.325,539600000.0
2008-08-26 10:46:00,104.32,104.36,104.32,104.345,415200000.0
2008-08-26 10:47:00,104.345,104.345,104.34,104.345,74500000.0
2008-08-26 10:48:00,104.35,104.365,104.34,104.35,186700000.0
2008-08-26 10:49:00,104.35,104.35,104.315,104.32,309100000.0
2008-08-26 10:50:00,104.32,104.34,104.31,104.325,127000000.0
2008-08-26 10:51:00,104.32,104.32,104.275,104.28,318300000.0
2008-08-26 10:52:00,104.28,104.32,104.28,104.31,244100000.0
2008-08-26 10:53:00,104.31,104.32,104.245,104.255,116800000.0
2008-08-26 10:54:00,104.255,104.27,104.23,104.24,248500000.0
2008-08-26 10:55:00,104.24,104.245,104.22,104.225,291900000.0
2008-08-26 10:56:00,104.22,104.22,104.145,104.16,266600000.0
2008-08-26 10:57:00,104.16,104.19,104.145,104.19,273900000.0
2008-08-26 10:58:00,104.19,104.21,104.19,104.195,185700000.0
2008-08-26 10:59:00,104.195,104.195,104.16,104.185,284200000.0
2008-08-26 11:00:00,104.18,104.185,104.15,104.17,241000000.0
2008-08-26 11:01:00,104.17,104.17,104.145,104.17,135000000.0
2008-08-26 11:02:00,104.165,104.185,104.16,104.16,129800000.0
2008-08-26 11:03:00,104.16,104.175,104.16,104.165,174000000.0
2008-08-26 11:04:00,104.165,104.18,104.16,104.16,124600000.0
2008-08-26 11:05:00,104.155,104.155,104.15,104.15,25600000.0
2008-08-26 11:06:00,104.145,104.16,104.12,104.12,137200000.0
2008-08-26 11:07:00,104.12,104.125,104.075,104.075,201700000.0
2008-08-26 11:08:00,104.075,104.075,104.06,104.06,168700000.0
2008-08-26 11:09:00,104.065,104.07,104.035,104.07,270500000.0
2008-08-26 11:10:00,104.07,104.09,104.025,104.025,406600000.0
2008-08-26 11:11:00,104.025,104.025,103.98,103.99,452400000.0
2008-08-26 11:12:00,103.98,103.99,103.975,103.985,187600000.0
2008-08-26 11:13:00,103.99,104.065,103.98,104.065,275100000.0
2008-08-26 11:14:00,104.07,104.09,104.03,104.04,276900000.0
2008-08-26 11:15:00,104.035,104.09,104.025,104.09,377100000.0
2008-08-26 11:16:00,104.09,104.09,104.05,104.05,209000000.0
2008-08-26 11:17:00,104.05,104.065,104.04,104.06,102800000.0
2008-08-26 11:18:00,104.065,104.125,104.04,104.045,243800000.0
2008-08-26 11:19:00,104.045,104.08,104.045,104.065,152800000.0
2008-08-26 11:20:00,104.07,104.075,104.05,104.06,140000000.0
2008-08-26 11:21:00,104.055,104.055,104.025,104.045,132800000.0
2008-08-26 11:22:00,104.045,104.06,103.98,103.98,349400000.0
2008-08-26 11:23:00,103.985,104.005,103.95,103.985,321300000.0
2008-08-26 11:24:00,103.985,103.99,103.945,103.95,480500000.0
2008-08-26 11:25:00,103.95,103.96,103.87,103.87,347200000.0
2008-08-26 11:26:00,103.87,103.945,103.87,103.89,427500000.0
2008-08-26 11:27:00,103.9,103.955,103.9,103.95,500700000.0
2008-08-26 11:28:00,103.955,104.03,103.945,104.01,195700000.0
2008-08-26 11:29:00,104.02,104.025,103.985,103.99,316800000.0
2008-08-26 11:30:00,103.995,104.05,103.99,104.045,226300000.0
2008-08-26 11:31:00,104.045,104.06,104.04,104.055,170000000.0
2008-08-26 11:32:00,104.05,104.055,104.035,104.055,183600000.0
2008-08-26 11:33:00,104.06,104.07,104.05,104.05,120900000.0
2008-08-26 11:34:00,104.07,104.12,104.06,104.105,171800000.0
2008-08-26 11:35:00,104.105,104.12,104.065,104.065,343900000.0
2008-08-26 11:36:00,104.055,104.105,104.05,104.05,214900000.0
2008-08-26 11:37:00,104.045,104.055,104.025,104.04,165600000.0
2008-08-26 11:38:00,104.04,104.04,104.03,104.03,23800000.0
2008-08-26 11:39:00,104.025,104.03,104.015,104.015,55500000.0
2008-08-26 11:40:00,104.02,104.02,103.985,103.985,225400000.0
2008-08-26 11:41:00,103.98,104.035,103.965,104.025,190000000.0
2008-08-26 11:42:00,104.03,104.035,103.945,103.975,316700000.0
2008-08-26 11:43:00,103.975,103.995,103.935,103.955,234400000.0
2008-08-26 11:44:00,103.95,103.955,103.925,103.955,145500000.0
2008-08-26 11:45:00,103.955,103.96,103.925,103.925,122600000.0
2008-08-26 11:46:00,103.925,103.955,103.915,103.95,133000000.0
2008-08-26 11:47:00,103.945,103.955,103.915,103.94,136900000.0
2008-08-26 11:48:00,103.94,103.94,103.895,103.895,315900000.0
2008-08-26 11:49:00,103.885,103.98,103.885,103.975,254500000.0
2008-08-26 11:50:00,103.975,104.025,103.965,103.97,354100000.0
2008-08-26 11:51:00,103.97,103.97,103.945,103.95,112700000.0
2008-08-26 11:52:00,103.945,103.97,103.925,103.965,430900000.0
2008-08-26 11:53:00,103.97,103.975,103.925,103.925,327000000.0
2008-08-26 11:54:00,103.925,103.94,103.925,103.94,74600000.0
2008-08-26 11:55:00,103.93,103.955,103.93,103.955,241300000.0
2008-08-26 11:56:00,103.955,103.965,103.94,103.96,248300000.0
2008-08-26 11:57:00,103.96,103.985,103.955,103.96,184700000.0
2008-08-26 11:58:00,103.965,103.965,103.95,103.955,235200000.0
2008-08-26 11:59:00,103.955,103.975,103.95,103.96,355600000.0
2008-08-26 12:00:00,103.96,103.965,103.955,103.965,198300000.0
2008-08-26 12:01:00,103.965,103.995,103.955,103.985,245700000.0
2008-08-26 12:02:00,103.985,104.01,103.97,104.01,265100000.0
2008-08-26 12:03:00,104.015,104.04,104.01,104.04,409600000.0
2008-08-26 12:04:00,104.04,104.075,104.03,104.07,317500000.0
2008-08-26 12:05:00,104.07,104.07,104.03,104.055,620600000.0
2008-08-26 12:06:00,104.055,104.055,104.02,104.045,382000000.0
2008-08-26 12:07:00,104.035,104.045,104.0,104.025,367900000.0
2008-08-26 12:08:00,104.02,104.03,104.015,104.02,316800000.0
2008-08-26 12:09:00,104.02,104.03,104.01,104.015,309300000.0
2008-08-26 12:10:00,104.015,104.03,104.0,104.03,287500000.0
2008-08-26 12:11:00,104.03,104.04,104.01,104.015,189400000.0
2008-08-26 12:12:00,104.015,104.02,104.005,104.015,203900000.0
2008-08-26 12:13:00,104.015,104.02,103.995,104.0,260700000.0
2008-08-26 12:14:00,103.995,104.01,103.99,104.005,193200000.0
2008-08-26 12:15:00,104.005,104.045,104.0,104.03,281400000.0
2008-08-26 12:16:00,104.03,104.03,104.005,104.005,100000000.0
2008-08-26 12:17:00,104.0,104.035,103.975,104.025,274200000.0
2008-08-26 12:18:00,104.02,104.05,104.015,104.04,136700000.0
2008-08-26 12:19:00,104.04,104.085,104.03,104.03,451300000.0
2008-08-26 12:20:00,104.03,104.03,103.985,104.01,406600000.0
2008-08-26 12:21:00,104.005,104.015,103.995,104.005,151300000.0
2008-08-26 12:22:00,104.0,104.02,103.995,104.005,60700000.0
2008-08-26 12:23:00,104.02,104.075,104.02,104.075,86200000.0
2008-08-26 12:24:00,104.075,104.12,104.075,104.105,96700000.0
2008-08-26 12:25:00,104.105,104.11,104.08,104.095,63000000.0
2008-08-26 12:26:00,104.09,104.095,104.065,104.075,37500000.0
2008-08-26 12:27:00,104.08,104.095,104.075,104.085,180800000.0
2008-08-26 12:28:00,104.08,104.085,104.065,104.07,76000000.0
2008-08-26 12:29:00,104.075,104.085,104.04,104.045,88500000.0
2008-08-26 12:30:00,104.04,104.08,104.035,104.08,175000000.0
2008-08-26 12:31:00,104.08,104.095,104.075,104.08,219600000.0
2008-08-26 12:32:00,104.085,104.115,104.08,104.105,338400000.0
2008-08-26 12:33:00,104.1,104.12,104.08,104.12,388400000.0
2008-08-26 12:34:00,104.11,104.12,104.1,104.115,221200000.0
2008-08-26 12:35:00,104.105,104.125,104.09,104.1,335100000.0
2008-08-26 12:36:00,104.105,104.115,104.08,104.09,252200000.0
2008-08-26 12:37:00,104.095,104.105,104.09,104.1,99300000.0
2008-08-26 12:38:00,104.1,104.1,104.09,104.095,75300000.0
2008-08-26 12:39:00,104.095,104.1,104.08,104.09,128500000.0
2008-08-26 12:40:00,104.09,104.09,104.065,104.07,103100000.0
2008-08-26 12:41:00,104.07,104.09,104.07,104.085,71400000.0
2008-08-26 12:42:00,104.085,104.09,104.07,104.09,85700000.0
2008-08-26 12:43:00,104.09,104.1,104.07,104.09,171700000.0
2008-08-26 12:44:00,104.085,104.095,104.075,104.09,163600000.0
2008-08-26 12:45:00,104.09,104.125,104.065,104.07,178400000.0
2008-08-26 12:46:00,104.08,104.09,104.065,104.08,147900000.0
2008-08-26 12:47:00,104.08,104.085,104.065,104.085,151600000.0
2008-08-26 12:48:00,104.08,104.095,104.07,104.075,78000000.0
2008-08-26 12:49:00,104.075,104.08,104.07,104.08,28100000.0
2008-08-26 12:50:00,104.075,104.125,104.075,104.125,90400000.0
2008-08-26 12:51:00,104.125,104.13,104.115,104.13,84000000.0
2008-08-26 12:52:00,104.125,104.15,104.125,104.13,136900000.0
2008-08-26 12:53:00,104.135,104.155,104.135,104.15,91800000.0
2008-08-26 12:54:00,104.155,104.16,104.15,104.16,35100000.0
2008-08-26 12:55:00,104.165,104.21,104.155,104.195,180100000.0
2008-08-26 12:56:00,104.195,104.21,104.195,104.2,42400000.0
2008-08-26 12:57:00,104.2,104.21,104.195,104.2,60200000.0
2008-08-26 12:58:00,104.2,104.21,104.2,104.21,74500000.0
2008-08-26 12:59:00,104.205,104.205,104.205,104.205,20900000.0
2008-08-26 13:00:00,104.21,104.22,104.205,104.22,56700000.0
2008-08-26 13:01:00,104.215,104.24,104.2,104.22,193300000.0
2008-08-26 13:02:00,104.22,104.23,104.195,104.225,214000000.0
2008-08-26 13:03:00,104.215,104.24,104.215,104.215,329900000.0
2008-08-26 13:04:00,104.215,104.25,104.21,104.225,263100000.0
2008-08-26 13:05:00,104.23,104.23,104.185,104.2,229300000.0
2008-08-26 13:06:00,104.21,104.21,104.185,104.195,144800000.0
2008-08-26 13:07:00,104.19,104.21,104.185,104.205,156500000.0
2008-08-26 13:08:00,104.205,104.205,104.175,104.185,212900000.0
2008-08-26 13:09:00,104.185,104.2,104.16,104.175,133600000.0
2008-08-26 13:10:00,104.17,104.19,104.155,104.16,170500000.0
2008-08-26 13:11:00,104.155,104.16,104.145,104.145,43700000.0
2008-08-26 13:12:00,104.145,104.17,104.14,104.15,128100000.0
2008-08-26 13:13:00,104.15,104.19,104.15,104.175,157900000.0
2008-08-26 13:14:00,104.175,104.175,104.155,104.16,149400000.0
2008-08-26 13:15:00,104.165,104.195,104.16,104.175,149400000.0
2008-08-26 13:16:00,104.175,104.18,104.175,104.175,31600000.0
2008-08-26 13:17:00,104.18,104.215,104.18,104.215,107900000.0
2008-08-26 13:18:00,104.21,104.23,104.21,104.23,154200000.0
2008-08-26 13:19:00,104.23,104.23,104.195,104.22,229400000.0
2008-08-26 13:20:00,104.23,104.26,104.21,104.24,230400000.0
2008-08-26 13:21:00,104.245,104.245,104.215,104.225,97200000.0
2008-08-26 13:22:00,104.225,104.235,104.21,104.21,201700000.0
2008-08-26 13:23:00,104.205,104.23,104.205,104.22,188900000.0
2008-08-26 13:24:00,104.22,104.23,104.195,104.195,221600000.0
2008-08-26 13:25:00,104.195,104.195,104.18,104.18,91400000.0
2008-08-26 13:26:00,104.185,104.21,104.145,104.205,163900000.0
2008-08-26 13:27:00,104.205,104.23,104.205,104.22,88800000.0
2008-08-26 13:28:00,104.215,104.25,104.205,104.245,254700000.0
2008-08-26 13:29:00,104.245,104.27,104.225,104.27,223000000.0
2008-08-26 13:30:00,104.27,104.31,104.27,104.3,217400000.0
2008-08-26 13:31:00,104.3,104.315,104.295,104.3,182300000.0
2008-08-26 13:32:00,104.295,104.3,104.27,104.27,128600000.0
2008-08-26 13:33:00,104.28,104.28,104.255,104.26,105600000.0
2008-08-26 13:34:00,104.255,104.28,104.255,104.28,85200000.0
2008-08-26 13:35:00,104.27,104.275,104.225,104.23,122800000.0
2008-08-26 13:36:00,104.235,104.24,104.215,104.215,107100000.0
2008-08-26 13:37:00,104.22,104.22,104.205,104.215,48000000.0
2008-08-26 13:38:00,104.22,104.23,104.205,104.23,90400000.0
2008-08-26 13:39:00,104.225,104.27,104.215,104.22,186500000.0
2008-08-26 13:40:00,104.23,104.23,104.2,104.21,68700000.0
2008-08-26 13:41:00,104.22,104.23,104.21,104.215,138900000.0
2008-08-26 13:42:00,104.215,104.28,104.215,104.24,121200000.0
2008-08-26 13:43:00,104.24,104.24,104.17,104.175,241800000.0
2008-08-26 13:44:00,104.175,104.19,104.17,104.17,97200000.0
2008-08-26 13:45:00,104.165,104.18,104.165,104.18,33700000.0
2008-08-26 13:46:00,104.175,104.19,104.17,104.18,78600000.0
2008-08-26 13:47:00,104.18,104.185,104.175,104.175,55800000.0
2008-08-26 13:48:00,104.18,104.19,104.165,104.165,80400000.0
2008-08-26 13:49:00,104.16,104.165,104.16,104.165,10800000.0
2008-08-26 13:50:00,104.16,104.18,104.16,104.16,91700000.0
2008-08-26 13:51:00,104.165,104.17,104.15,104.155,76800000.0
2008-08-26 13:52:00,104.16,104.16,104.155,104.155,15400000.0
2008-08-26 13:53:00,104.155,104.17,104.15,104.15,117400000.0
2008-08-26 13:54:00,104.15,104.16,104.145,104.15,98200000.0
2008-08-26 13:55:00,104.15,104.15,104.13,104.14,119700000.0
2008-08-26 13:56:00,104.135,104.19,104.13,104.185,151900000.0
2008-08-26 13:57:00,104.18,104.195,104.15,104.175,72700000.0
2008-08-26 13:58:00,104.175,104.21,104.17,104.175,123000000.0
2008-08-26 13:59:00,104.175,104.215,104.175,104.2,147000000.0
2008-08-26 14:00:00,104.19,104.195,104.175,104.18,152900000.0
2008-08-26 14:01:00,104.18,104.2,104.165,104.195,224700000.0
2008-08-26 14:02:00,104.195,104.21,104.195,104.21,104100000.0
2008-08-26 14:03:00,104.2,104.21,104.175,104.19,153800000.0
2008-08-26 14:04:00,104.19,104.2,104.18,104.185,233500000.0
2008-08-26 14:05:00,104.185,104.2,104.17,104.18,192200000.0
2008-08-26 14:06:00,104.17,104.17,104.15,104.17,138500000.0
2008-08-26 14:07:00,104.175,104.18,104.15,104.16,186400000.0
2008-08-26 14:08:00,104.165,104.21,104.155,104.165,189300000.0
2008-08-26 14:09:00,104.16,104.18,104.155,104.155,206800000.0
2008-08-26 14:10:00,104.15,104.16,104.13,104.14,128300000.0
2008-08-26 14:11:00,104.145,104.21,104.14,104.195,163200000.0
2008-08-26 14:12:00,104.2,104.21,104.18,104.18,168200000.0
2008-08-26 14:13:00,104.18,104.18,104.165,104.165,75800000.0
2008-08-26 14:14:00,104.17,104.215,104.155,104.155,306200000.0
2008-08-26 14:15:00,104.155,104.165,104.15,104.15,145000000.0
2008-08-26 14:16:00,104.15,104.15,104.13,104.15,194900000.0
2008-08-26 14:17:00,104.135,104.15,104.125,104.14,108200000.0
2008-08-26 14:18:00,104.135,104.14,104.13,104.135,82800000.0
2008-08-26 14:19:00,104.13,104.165,104.13,104.15,249500000.0
2008-08-26 14:20:00,104.145,104.175,104.135,104.17,354200000.0
2008-08-26 14:21:00,104.17,104.225,104.145,104.225,330400000.0
2008-08-26 14:22:00,104.225,104.23,104.185,104.22,179900000.0
2008-08-26 14:23:00,104.225,104.235,104.15,104.155,315900000.0
2008-08-26 14:24:00,104.155,104.205,104.145,104.175,302400000.0
2008-08-26 14:25:00,104.17,104.195,104.135,104.15,200100000.0
2008-08-26 14:26:00,104.155,104.18,104.135,104.18,225900000.0
2008-08-26 14:27:00,104.17,104.18,104.16,104.17,67600000.0
2008-08-26 14:28:00,104.17,104.185,104.165,104.17,136400000.0
2008-08-26 14:29:00,104.165,104.17,104.085,104.1,252100000.0
2008-08-26 14:30:00,104.095,104.13,104.095,104.13,161000000.0
2008-08-26 14:31:00,104.13,104.14,104.125,104.125,166100000.0
2008-08-26 14:32:00,104.14,104.19,104.135,104.165,333200000.0
2008-08-26 14:33:00,104.165,104.2,104.165,104.2,142100000.0
2008-08-26 14:34:00,104.2,104.24,104.195,104.22,229300000.0
2008-08-26 14:35:00,104.225,104.28,104.225,104.265,331000000.0
2008-08-26 14:36:00,104.265,104.275,104.25,104.265,174300000.0
2008-08-26 14:37:00,104.27,104.28,104.265,104.28,125700000.0
2008-08-26 14:38:00,104.28,104.29,104.27,104.29,138200000.0
2008-08-26 14:39:00,104.29,104.29,104.23,104.23,205300000.0
2008-08-26 14:40:00,104.23,104.305,104.225,104.285,227700000.0
2008-08-26 14:41:00,104.29,104.325,104.275,104.315,271900000.0
2008-08-26 14:42:00,104.315,104.32,104.28,104.3,208200000.0
2008-08-26 14:43:00,104.295,104.32,104.28,104.3,170100000.0
2008-08-26 14:44:00,104.3,104.305,104.295,104.3,69600000.0
2008-08-26 14:45:00,104.3,104.33,104.29,104.32,180900000.0
2008-08-26 14:46:00,104.32,104.34,104.295,104.31,181900000.0
2008-08-26 14:47:00,104.31,104.32,104.305,104.32,90100000.0
2008-08-26 14:48:00,104.305,104.31,104.29,104.305,221900000.0
2008-08-26 14:49:00,104.305,104.34,104.305,104.33,238200000.0
2008-08-26 14:50:00,104.33,104.44,104.33,104.42,261100000.0
2008-08-26 14:51:00,104.42,104.43,104.4,104.4,252800000.0
2008-08-26 14:52:00,104.41,104.525,104.405,104.425,335600000.0
2008-08-26 14:53:00,104.425,104.56,104.42,104.545,251000000.0
2008-08-26 14:54:00,104.54,104.57,104.515,104.56,302000000.0
2008-08-26 14:55:00,104.56,104.56,104.515,104.53,304300000.0
2008-08-26 14:56:00,104.535,104.55,104.525,104.535,135100000.0
2008-08-26 14:57:00,104.535,104.54,104.46,104.48,240400000.0
2008-08-26 14:58:00,104.485,104.515,104.46,104.51,179800000.0
2008-08-26 14:59:00,104.51,104.54,104.5,104.515,99800000.0
2008-08-26 15:00:00,104.51,104.56,104.49,104.54,284000000.0
2008-08-26 15:01:00,104.54,104.56,104.51,104.55,245400000.0
2008-08-26 15:02:00,104.545,104.58,104.505,104.54,379600000.0
2008-08-26 15:03:00,104.54,104.55,104.48,104.5,214400000.0
2008-08-26 15:04:00,104.495,104.53,104.495,104.525,165700000.0
2008-08-26 15:05:00,104.525,104.53,104.49,104.5,315400000.0
2008-08-26 15:06:00,104.5,104.51,104.445,104.46,346600000.0
2008-08-26 15:07:00,104.465,104.51,104.46,104.51,302300000.0
2008-08-26 15:08:00,104.51,104.51,104.495,104.5,108700000.0
2008-08-26 15:09:00,104.5,104.5,104.465,104.49,175000000.0
2008-08-26 15:10:00,104.49,104.49,104.475,104.485,74400000.0
2008-08-26 15:11:00,104.485,104.49,104.47,104.49,147300000.0
2008-08-26 15:12:00,104.485,104.53,104.485,104.53,168600000.0
2008-08-26 15:13:00,104.53,104.56,104.515,104.55,184900000.0
2008-08-26 15:14:00,104.55,104.55,104.505,104.505,188300000.0
2008-08-26 15:15:00,104.5,104.525,104.48,104.515,291600000.0
2008-08-26 15:16:00,104.515,104.54,104.505,104.515,427000000.0
2008-08-26 15:17:00,104.52,104.545,104.52,104.53,149800000.0
2008-08-26 15:18:00,104.54,104.585,104.535,104.585,219400000.0
2008-08-26 15:19:00,104.575,104.575,104.535,104.535,294200000.0
2008-08-26 15:20:00,104.535,104.54,104.49,104.52,262900000.0
2008-08-26 15:21:00,104.525,104.64,104.525,104.555,615800000.0
2008-08-26 15:22:00,104.555,104.58,104.545,104.56,437100000.0
2008-08-26 15:23:00,104.57,104.6,104.555,104.595,345200000.0
2008-08-26 15:24:00,104.6,104.65,104.59,104.62,490000000.0
2008-08-26 15:25:00,104.615,104.63,104.58,104.62,578700000.0
2008-08-26 15:26:00,104.62,104.71,104.595,104.71,298400000.0
2008-08-26 15:27:00,104.715,104.73,104.36,104.55,558600000.0
2008-08-26 15:28:00,104.545,104.585,104.475,104.515,551300000.0
2008-08-26 15:29:00,104.53,104.55,104.505,104.54,469400000.0
2008-08-26 15:30:00,104.54,104.57,104.52,104.52,603700000.0
2008-08-26 15:31:00,104.53,104.55,104.5,104.54,549300000.0
2008-08-26 15:32:00,104.54,104.545,104.475,104.48,525600000.0
2008-08-26 15:33:00,104.445,104.52,104.44,104.5,477200000.0
2008-08-26 15:34:00,104.5,104.51,104.425,104.435,292700000.0
2008-08-26 15:35:00,104.435,104.44,104.395,104.42,463900000.0
2008-08-26 15:36:00,104.415,104.46,104.405,104.455,170400000.0
2008-08-26 15:37:00,104.455,104.47,104.38,104.385,372400000.0
2008-08-26 15:38:00,104.39,104.43,104.385,104.415,393400000.0
2008-08-26 15:39:00,104.415,104.42,104.355,104.41,559500000.0
2008-08-26 15:40:00,104.4,104.43,104.375,104.42,566800000.0
2008-08-26 15:41:00,104.425,104.48,104.42,104.47,513300000.0
2008-08-26 15:42:00,104.465,104.49,104.45,104.47,230300000.0
2008-08-26 15:43:00,104.475,104.5,104.465,104.485,344900000.0
2008-08-26 15:44:00,104.49,104.5,104.445,104.5,426800000.0
2008-08-26 15:45:00,104.495,104.59,104.495,104.57,606700000.0
2008-08-26 15:46:00,104.565,104.57,104.505,104.545,547400000.0
2008-08-26 15:47:00,104.55,104.555,104.485,104.51,270100000.0
2008-08-26 15:48:00,104.5,104.52,104.475,104.49,297100000.0
2008-08-26 15:49:00,104.475,104.5,104.465,104.5,257100000.0
2008-08-26 15:50:00,104.51,104.52,104.475,104.5,298500000.0
2008-08-26 15:51:00,104.505,104.55,104.49,104.54,408700000.0
2008-08-26 15:52:00,104.54,104.595,104.525,104.525,370100000.0
2008-08-26 15:53:00,104.525,104.53,104.485,104.505,365000000.0
2008-08-26 15:54:00,104.51,104.52,104.495,104.5,233000000.0
2008-08-26 15:55:00,104.5,104.53,104.475,104.48,347100000.0
2008-08-26 15:56:00,104.475,104.54,104.475,104.53,330200000.0
2008-08-26 15:57:00,104.52,104.52,104.49,104.51,118000000.0
2008-08-26 15:58:00,104.505,104.535,104.485,104.535,279500000.0
2008-08-26 15:59:00,104.535,104.585,104.53,104.585,159700000.0
2008-08-26 16:00:00,104.605,104.685,104.575,104.685,231500000.0
2008-08-26 16:01:00,104.675,104.68,104.57,104.59,393900000.0
2008-08-26 16:02:00,104.59,104.635,104.56,104.575,562000000.0
2008-08-26 16:03:00,104.58,104.595,104.555,104.575,443300000.0
2008-08-26 16:04:00,104.575,104.64,104.555,104.56,577200000.0
2008-08-26 16:05:00,104.565,104.61,104.56,104.585,351700000.0
2008-08-26 16:06:00,104.585,104.665,104.585,104.665,251500000.0
2008-08-26 16:07:00,104.675,104.7,104.625,104.69,383100000.0
2008-08-26 16:08:00,104.69,104.77,104.69,104.72,260200001.0
2008-08-26 16:09:00,104.715,104.75,104.705,104.71,414800000.0
2008-08-26 16:10:00,104.715,104.76,104.705,104.755,326400000.0
2008-08-26 16:11:00,104.76,104.83,104.745,104.81,429700000.0
2008-08-26 16:12:00,104.81,104.85,104.79,104.82,461600000.0
2008-08-26 16:13:00,104.83,105.0,104.82,105.0,382900000.0
2008-08-26 16:14:00,105.0,105.16,105.0,105.12,586700000.0
2008-08-26 16:15:00,105.12,105.195,105.05,105.195,555600000.0
2008-08-26 16:16:00,105.21,105.22,105.145,105.215,409500000.0
2008-08-26 16:17:00,105.215,105.245,105.205,105.23,389700000.0
2008-08-26 16:18:00,105.23,105.26,105.175,105.18,292000000.0
2008-08-26 16:19:00,105.19,105.19,105.13,105.135,323800000.0
2008-08-26 16:20:00,105.13,105.15,105.085,105.145,321500000.0
2008-08-26 16:21:00,105.145,105.15,105.115,105.125,236300000.0
2008-08-26 16:22:00,105.13,105.185,105.13,105.145,395700000.0
2008-08-26 16:23:00,105.145,105.17,105.135,105.15,402400000.0
2008-08-26 16:24:00,105.135,105.14,105.075,105.105,375100000.0
2008-08-26 16:25:00,105.115,105.17,105.115,105.125,336100000.0
2008-08-26 16:26:00,105.125,105.15,105.12,105.125,187200000.0
2008-08-26 16:27:00,105.125,105.15,105.125,105.15,249300000.0
2008-08-26 16:28:00,105.15,105.18,105.13,105.18,134900000.0
2008-08-26 16:29:00,105.18,105.21,105.145,105.19,396600000.0
2008-08-26 16:30:00,105.19,105.21,105.175,105.18,246600000.0
2008-08-26 16:31:00,105.175,105.215,105.175,105.205,145100000.0
2008-08-26 16:32:00,105.205,105.245,105.205,105.235,187600000.0
2008-08-26 16:33:00,105.24,105.295,105.24,105.275,308100000.0
2008-08-26 16:34:00,105.275,105.35,105.275,105.35,394500000.0
2008-08-26 16:35:00,105.345,105.37,105.335,105.37,232700000.0
2008-08-26 16:36:00,105.37,105.395,105.35,105.355,316600000.0
2008-08-26 16:37:00,105.35,105.37,105.335,105.355,288200000.0
2008-08-26 16:38:00,105.36,105.39,105.315,105.36,779700001.0
2008-08-26 16:39:00,105.35,105.39,105.345,105.38,510400000.0
2008-08-26 16:40:00,105.39,105.39,105.375,105.38,278200000.0
2008-08-26 16:41:00,105.39,105.39,105.335,105.34,359300000.0
2008-08-26 16:42:00,105.34,105.36,105.285,105.285,366300000.0
2008-08-26 16:43:00,105.285,105.35,105.28,105.33,452300000.0
2008-08-26 16:44:00,105.34,105.34,105.315,105.33,152300000.0
2008-08-26 16:45:00,105.33,105.33,105.285,105.31,500400000.0
2008-08-26 16:46:00,105.32,105.35,105.305,105.34,423200000.0
2008-08-26 16:47:00,105.34,105.39,105.315,105.365,532600000.0
2008-08-26 16:48:00,105.365,105.37,105.335,105.335,335300000.0
2008-08-26 16:49:00,105.33,105.34,105.295,105.315,542100000.0
2008-08-26 16:50:00,105.31,105.31,105.255,105.255,510600000.0
2008-08-26 16:51:00,105.27,105.28,105.25,105.27,275100000.0
2008-08-26 16:52:00,105.27,105.29,105.235,105.29,274700000.0
2008-08-26 16:53:00,105.28,105.29,105.25,105.28,418000000.0
2008-08-26 16:54:00,105.28,105.3,105.235,105.235,401100000.0
2008-08-26 16:55:00,105.25,105.25,105.165,105.165,336400000.0
2008-08-26 16:56:00,105.18,105.19,105.135,105.14,348600000.0
2008-08-26 16:57:00,105.13,105.15,105.105,105.15,302900000.0
2008-08-26 16:58:00,105.15,105.17,105.11,105.17,375500000.0
2008-08-26 16:59:00,105.165,105.18,105.125,105.15,529500000.0
2008-08-26 17:00:00,105.15,105.18,105.115,105.115,588100000.0
2008-08-26 17:01:00,105.11,105.16,105.11,105.145,467300000.0
2008-08-26 17:02:00,105.145,105.16,105.115,105.115,338100000.0
2008-08-26 17:03:00,105.115,105.12,105.07,105.11,411200000.0
2008-08-26 17:04:00,105.105,105.15,105.085,105.14,451400000.0
2008-08-26 17:05:00,105.135,105.17,105.125,105.155,308200000.0
2008-08-26 17:06:00,105.16,105.17,105.12,105.15,277000000.0
2008-08-26 17:07:00,105.15,105.17,105.12,105.145,502700000.0
2008-08-26 17:08:00,105.14,105.15,105.115,105.13,323900000.0
2008-08-26 17:09:00,105.13,105.15,105.105,105.14,415700000.0
2008-08-26 17:10:00,105.14,105.15,105.12,105.13,287300000.0
2008-08-26 17:11:00,105.135,105.16,105.115,105.115,478600000.0
2008-08-26 17:12:00,105.115,105.15,105.115,105.135,404400000.0
2008-08-26 17:13:00,105.135,105.14,105.12,105.13,197800000.0
2008-08-26 17:14:00,105.13,105.13,105.055,105.07,455700000.0
2008-08-26 17:15:00,105.07,105.07,105.02,105.05,563400000.0
2008-08-26 17:16:00,105.04,105.04,104.96,104.985,262400001.0
2008-08-26 17:17:00,105.0,105.05,104.995,105.025,471500000.0
2008-08-26 17:18:00,105.025,105.08,105.025,105.075,396800000.0
2008-08-26 17:19:00,105.075,105.12,105.075,105.11,204100000.0
2008-08-26 17:20:00,105.11,105.12,105.09,105.1,149100000.0
2008-08-26 17:21:00,105.1,105.12,105.095,105.12,71100000.0
2008-08-26 17:22:00,105.115,105.155,105.085,105.14,329800001.0
2008-08-26 17:23:00,105.15,105.18,105.145,105.17,239700000.0
2008-08-26 17:24:00,105.175,105.18,105.135,105.135,161900000.0
2008-08-26 17:25:00,105.135,105.17,105.125,105.125,227800000.0
2008-08-26 17:26:00,105.13,105.13,105.085,105.095,149300000.0
2008-08-26 17:27:00,105.09,105.12,105.075,105.12,187000000.0
2008-08-26 17:28:00,105.105,105.15,105.105,105.15,103000000.0
2008-08-26 17:29:00,105.15,105.15,105.065,105.11,363000000.0
2008-08-26 17:30:00,105.105,105.11,105.075,105.105,392600000.0
2008-08-26 17:31:00,105.1,105.1,105.08,105.085,205400000.0
2008-08-26 17:32:00,105.085,105.13,105.08,105.12,218700000.0
2008-08-26 17:33:00,105.12,105.12,105.065,105.09,223900000.0
2008-08-26 17:34:00,105.1,105.1,105.075,105.075,289500000.0
2008-08-26 17:35:00,105.075,105.08,105.025,105.025,193100000.0
2008-08-26 17:36:00,105.025,105.04,105.01,105.015,300300000.0
2008-08-26 17:37:00,105.02,105.02,104.915,104.96,421200000.0
2008-08-26 17:38:00,104.95,104.97,104.925,104.94,267000000.0
2008-08-26 17:39:00,104.945,104.975,104.945,104.97,210700000.0
2008-08-26 17:40:00,104.975,104.975,104.915,104.915,588100000.0
2008-08-26 17:41:00,104.915,104.94,104.875,104.925,551200000.0
2008-08-26 17:42:00,104.93,104.935,104.915,104.915,288600000.0
2008-08-26 17:43:00,104.93,104.985,104.93,104.955,364600000.0
2008-08-26 17:44:00,104.955,104.96,104.915,104.92,568300000.0
2008-08-26 17:45:00,104.92,104.95,104.855,104.905,434600000.0
2008-08-26 17:46:00,104.91,104.92,104.86,104.865,130800000.0
2008-08-26 17:47:00,104.875,104.895,104.835,104.89,408300000.0
2008-08-26 17:48:00,104.89,104.905,104.865,104.87,149000000.0
2008-08-26 17:49:00,104.86,104.87,104.845,104.86,171600000.0
2008-08-26 17:50:00,104.855,104.89,104.855,104.885,119300000.0
2008-08-26 17:51:00,104.885,104.885,104.845,104.865,119400000.0
2008-08-26 17:52:00,104.865,104.93,104.85,104.93,340000000.0
2008-08-26 17:53:00,104.92,104.93,104.89,104.895,193500000.0
2008-08-26 17:54:00,104.895,104.96,104.895,104.935,203400000.0
2008-08-26 17:55:00,104.935,104.945,104.915,104.935,187900000.0
2008-08-26 17:56:00,104.935,104.935,104.89,104.905,66300000.0
2008-08-26 17:57:00,104.91,104.91,104.84,104.855,257300000.0
2008-08-26 17:58:00,104.86,104.885,104.855,104.865,153900000.0
2008-08-26 17:59:00,104.865,104.865,104.72,104.725,570300000.0
2008-08-26 18:00:00,104.715,104.76,104.715,104.755,603700000.0
2008-08-26 18:01:00,104.745,104.81,104.745,104.8,284300000.0
2008-08-26 18:02:00,104.79,104.82,104.785,104.8,340400000.0
2008-08-26 18:03:00,104.8,104.83,104.795,104.82,344700000.0
2008-08-26 18:04:00,104.82,104.83,104.77,104.77,179200000.0
2008-08-26 18:05:00,104.78,104.78,104.745,104.755,173900000.0
2008-08-26 18:06:00,104.76,104.77,104.75,104.755,104200000.0
2008-08-26 18:07:00,104.745,104.765,104.735,104.755,157600000.0
2008-08-26 18:08:00,104.76,104.78,104.755,104.77,70600000.0
2008-08-26 18:09:00,104.76,104.8,104.76,104.77,186400000.0
2008-08-26 18:10:00,104.78,104.78,104.745,104.765,246000000.0
2008-08-26 18:11:00,104.77,104.8,104.77,104.8,105400000.0
2008-08-26 18:12:00,104.79,104.82,104.79,104.82,179600000.0
2008-08-26 18:13:00,104.82,104.85,104.805,104.83,187000000.0
2008-08-26 18:14:00,104.835,104.85,104.815,104.825,178200000.0
2008-08-26 18:15:00,104.815,104.82,104.785,104.79,257200000.0
2008-08-26 18:16:00,104.79,104.795,104.765,104.77,154700000.0
2008-08-26 18:17:00,104.775,104.775,104.725,104.76,309800000.0
2008-08-26 18:18:00,104.755,104.76,104.715,104.715,384300000.0
2008-08-26 18:19:00,104.715,104.745,104.715,104.73,243600000.0
2008-08-26 18:20:00,104.725,104.75,104.715,104.735,243700000.0
2008-08-26 18:21:00,104.735,104.75,104.71,104.725,263200001.0
2008-08-26 18:22:00,104.715,104.745,104.69,104.74,384000000.0
2008-08-26 18:23:00,104.76,104.76,104.7,104.72,190100000.0
2008-08-26 18:24:00,104.715,104.76,104.715,104.735,231500000.0
2008-08-26 18:25:00,104.73,104.74,104.71,104.715,140400000.0
2008-08-26 18:26:00,104.705,104.715,104.695,104.7,256300000.0
2008-08-26 18:27:00,104.695,104.725,104.675,104.69,283400000.0
2008-08-26 18:28:00,104.69,104.72,104.685,104.71,229600000.0
2008-08-26 18:29:00,104.72,104.755,104.71,104.75,243200000.0
2008-08-26 18:30:00,104.75,104.77,104.735,104.77,223300000.0
2008-08-26 18:31:00,104.78,104.79,104.745,104.745,226600000.0
2008-08-26 18:32:00,104.745,104.75,104.695,104.695,271800000.0
2008-08-26 18:33:00,104.69,104.7,104.68,104.685,190700000.0
2008-08-26 18:34:00,104.685,104.71,104.685,104.7,191000000.0
2008-08-26 18:35:00,104.7,104.71,104.69,104.7,180200000.0
2008-08-26 18:36:00,104.71,104.73,104.7,104.715,146500000.0
2008-08-26 18:37:00,104.725,104.74,104.715,104.74,206100000.0
2008-08-26 18:38:00,104.74,104.75,104.725,104.725,168100000.0
2008-08-26 18:39:00,104.725,104.745,104.725,104.73,112900000.0
2008-08-26 18:40:00,104.735,104.74,104.715,104.73,255300000.0
2008-08-26 18:41:00,104.73,104.74,104.715,104.72,172000000.0
2008-08-26 18:42:00,104.71,104.74,104.7,104.74,142100000.0
2008-08-26 18:43:00,104.735,104.74,104.705,104.705,64700000.0
2008-08-26 18:44:00,104.72,104.75,104.705,104.715,185100000.0
2008-08-26 18:45:00,104.72,104.725,104.715,104.715,76800000.0
2008-08-26 18:46:00,104.72,104.73,104.72,104.725,31000000.0
2008-08-26 18:47:00,104.73,104.73,104.69,104.695,127500000.0
2008-08-26 18:48:00,104.695,104.71,104.675,104.675,130100000.0
2008-08-26 18:49:00,104.68,104.71,104.68,104.7,132000000.0
2008-08-26 18:50:00,104.705,104.73,104.695,104.695,172300000.0
2008-08-26 18:51:00,104.7,104.7,104.66,104.68,268900000.0
2008-08-26 18:52:00,104.68,104.71,104.68,104.7,133700000.0
2008-08-26 18:53:00,104.7,104.705,104.695,104.7,75300000.0
2008-08-26 18:54:00,104.71,104.72,104.71,104.72,16800000.0
2008-08-26 18:55:00,104.72,104.72,104.7,104.705,164900000.0
2008-08-26 18:56:00,104.715,104.72,104.7,104.71,133200000.0
2008-08-26 18:57:00,104.72,104.72,104.71,104.715,48100000.0
2008-08-26 18:58:00,104.715,104.73,104.695,104.7,78200000.0
2008-08-26 18:59:00,104.7,104.71,104.695,104.705,86100000.0
2008-08-26 19:00:00,104.705,104.71,104.695,104.695,57800000.0
2008-08-26 19:01:00,104.695,104.7,104.68,104.7,53800000.0
2008-08-26 19:02:00,104.695,104.7,104.68,104.685,75800000.0
2008-08-26 19:03:00,104.685,104.72,104.685,104.715,140300000.0
2008-08-26 19:04:00,104.715,104.73,104.71,104.72,133100000.0
2008-08-26 19:05:00,104.715,104.765,104.715,104.76,96200000.0
2008-08-26 19:06:00,104.755,104.765,104.73,104.755,182300000.0
2008-08-26 19:07:00,104.765,104.785,104.76,104.78,56500000.0
2008-08-26 19:08:00,104.77,104.8,104.76,104.76,123100000.0
2008-08-26 19:09:00,104.76,104.775,104.755,104.77,77200000.0
2008-08-26 19:10:00,104.76,104.78,104.76,104.775,70600000.0
2008-08-26 19:11:00,104.765,104.775,104.755,104.76,93400000.0
2008-08-26 19:12:00,104.76,104.765,104.75,104.76,82800000.0
2008-08-26 19:13:00,104.76,104.765,104.73,104.74,131500000.0
2008-08-26 19:14:00,104.75,104.75,104.725,104.74,89300000.0
2008-08-26 19:15:00,104.74,104.745,104.7,104.7,203300000.0
2008-08-26 19:16:00,104.71,104.725,104.705,104.72,146800000.0
2008-08-26 19:17:00,104.72,104.72,104.69,104.69,215400000.0
2008-08-26 19:18:00,104.685,104.715,104.685,104.715,199200000.0
2008-08-26 19:19:00,104.71,104.72,104.695,104.715,136600000.0
2008-08-26 19:20:00,104.72,104.74,104.71,104.725,82500000.0
2008-08-26 19:21:00,104.72,104.74,104.72,104.735,80300000.0
2008-08-26 19:22:00,104.735,104.755,104.735,104.755,62800000.0
2008-08-26 19:23:00,104.745,104.75,104.735,104.74,49600000.0
2008-08-26 19:24:00,104.74,104.74,104.72,104.72,171100000.0
2008-08-26 19:25:00,104.715,104.735,104.71,104.71,104600000.0
2008-08-26 19:26:00,104.72,104.72,104.71,104.71,46000000.0
2008-08-26 19:27:00,104.715,104.72,104.68,104.71,205700000.0
2008-08-26 19:28:00,104.71,104.72,104.695,104.72,99700000.0
2008-08-26 19:29:00,104.71,104.8,104.71,104.8,271100000.0
2008-08-26 19:30:00,104.8,104.8,104.78,104.785,138900000.0
2008-08-26 19:31:00,104.79,104.82,104.76,104.82,231400000.0
2008-08-26 19:32:00,104.805,104.81,104.785,104.805,229500000.0
2008-08-26 19:33:00,104.8,104.81,104.79,104.81,123800000.0
2008-08-26 19:34:00,104.81,104.81,104.785,104.79,99000000.0
2008-08-26 19:35:00,104.8,104.805,104.77,104.775,81400000.0
2008-08-26 19:36:00,104.775,104.775,104.75,104.76,153900000.0
2008-08-26 19:37:00,104.76,104.775,104.745,104.765,86500000.0
2008-08-26 19:38:00,104.755,104.78,104.75,104.75,160700000.0
2008-08-26 19:39:00,104.745,104.77,104.74,104.76,97800000.0
2008-08-26 19:40:00,104.74,104.77,104.74,104.77,97300000.0
2008-08-26 19:41:00,104.77,104.77,104.76,104.765,37200000.0
2008-08-26 19:42:00,104.765,104.775,104.745,104.745,139100000.0
2008-08-26 19:43:00,104.75,104.76,104.74,104.74,36300000.0
2008-08-26 19:44:00,104.74,104.795,104.735,104.79,177800000.0
2008-08-26 19:45:00,104.8,104.825,104.785,104.8,324100000.0
2008-08-26 19:46:00,104.8,104.81,104.79,104.79,134900000.0
2008-08-26 19:47:00,104.795,104.805,104.785,104.79,174800000.0
2008-08-26 19:48:00,104.795,104.8,104.785,104.79,101200000.0
2008-08-26 19:49:00,104.785,104.795,104.785,104.79,97300000.0
2008-08-26 19:50:00,104.785,104.81,104.785,104.8,148000000.0
2008-08-26 19:51:00,104.795,104.81,104.775,104.78,108900000.0
2008-08-26 19:52:00,104.79,104.8,104.775,104.795,145800000.0
2008-08-26 19:53:00,104.8,104.84,104.795,104.84,207300000.0
2008-08-26 19:54:00,104.84,104.855,104.795,104.815,175000000.0
2008-08-26 19:55:00,104.81,104.835,104.785,104.8,207200000.0
2008-08-26 19:56:00,104.805,104.805,104.775,104.78,202800000.0
2008-08-26 19:57:00,104.78,104.785,104.755,104.765,62300000.0
2008-08-26 19:58:00,104.77,104.82,104.765,104.805,123900000.0
2008-08-26 19:59:00,104.805,104.805,104.74,104.75,113900000.0
2008-08-26 20:00:00,104.75,104.785,104.74,104.755,123400000.0
2008-08-26 20:01:00,104.755,104.8,104.73,104.75,187600000.0
2008-08-26 20:02:00,104.75,104.76,104.7,104.73,92500000.0
2008-08-26 20:03:00,104.73,104.73,104.71,104.73,74800000.0
2008-08-26 20:04:00,104.73,104.73,104.68,104.69,34400000.0
2008-08-26 20:05:00,104.695,104.72,104.69,104.7,105600000.0
2008-08-26 20:06:00,104.695,104.72,104.675,104.695,175700000.0
2008-08-26 20:07:00,104.7,104.705,104.665,104.68,140600000.0
2008-08-26 20:08:00,104.675,104.7,104.665,104.67,94900000.0
2008-08-26 20:09:00,104.665,104.67,104.65,104.67,82900000.0
2008-08-26 20:10:00,104.675,104.705,104.665,104.665,53900000.0
2008-08-26 20:11:00,104.67,104.685,104.655,104.66,96700000.0
2008-08-26 20:12:00,104.66,104.665,104.655,104.665,60600000.0
2008-08-26 20:13:00,104.665,104.7,104.665,104.7,85900000.0
2008-08-26 20:14:00,104.695,104.705,104.67,104.68,133300000.0
2008-08-26 20:15:00,104.67,104.685,104.655,104.675,109200000.0
2008-08-26 20:16:00,104.675,104.675,104.655,104.67,66400000.0
2008-08-26 20:17:00,104.67,104.67,104.63,104.645,70000000.0
2008-08-26 20:18:00,104.64,104.65,104.625,104.625,131600000.0
2008-08-26 20:19:00,104.62,104.625,104.59,104.6,138500000.0
2008-08-26 20:20:00,104.605,104.605,104.59,104.6,154800000.0
2008-08-26 20:21:00,104.605,104.605,104.575,104.605,152200000.0
2008-08-26 20:22:00,104.6,104.605,104.56,104.57,165300000.0
2008-08-26 20:23:00,104.575,104.59,104.56,104.575,145900000.0
2008-08-26 20:24:00,104.58,104.58,104.535,104.555,171500000.0
2008-08-26 20:25:00,104.555,104.555,104.515,104.54,266300000.0
2008-08-26 20:26:00,104.535,104.54,104.5,104.52,211400000.0
2008-08-26 20:27:00,104.515,104.525,104.495,104.51,212200000.0
2008-08-26 20:28:00,104.51,104.545,104.505,104.54,256500000.0
2008-08-26 20:29:00,104.54,104.545,104.505,104.54,121500000.0
2008-08-26 20:30:00,104.53,104.54,104.515,104.52,98200000.0
2008-08-26 20:31:00,104.525,104.525,104.51,104.525,44900000.0
2008-08-26 20:32:00,104.54,104.585,104.53,104.565,281400000.0
2008-08-26 20:33:00,104.565,104.565,104.54,104.545,76300000.0
2008-08-26 20:34:00,104.54,104.545,104.53,104.535,52900000.0
2008-08-26 20:35:00,104.54,104.565,104.54,104.56,35400000.0
2008-08-26 20:36:00,104.56,104.575,104.53,104.535,52800000.0
2008-08-26 20:37:00,104.535,104.54,104.5,104.51,147600000.0
2008-08-26 20:38:00,104.515,104.54,104.515,104.525,66200000.0
2008-08-26 20:39:00,104.525,104.545,104.525,104.54,79200000.0
2008-08-26 20:40:00,104.54,104.545,104.53,104.53,84100000.0
2008-08-26 20:41:00,104.53,104.535,104.515,104.515,46100000.0
2008-08-26 20:42:00,104.51,104.51,104.49,104.495,50200000.0
2008-08-26 20:43:00,104.495,104.52,104.495,104.515,29600000.0
2008-08-26 20:44:00,104.51,104.515,104.49,104.5,64800000.0
2008-08-26 20:45:00,104.505,104.54,104.5,104.54,155500000.0
2008-08-26 20:46:00,104.545,104.56,104.53,104.53,146400000.0
2008-08-26 20:47:00,104.535,104.55,104.52,104.545,98400000.0
2008-08-26 20:48:00,104.55,104.58,104.535,104.56,164500000.0
2008-08-26 20:49:00,104.56,104.585,104.56,104.57,116600000.0
2008-08-26 20:50:00,104.575,104.575,104.555,104.56,47700000.0
2008-08-26 20:51:00,104.56,104.56,104.555,104.555,39300000.0
2008-08-26 20:52:00,104.555,104.555,104.555,104.555,21600000.0
2008-08-26 20:53:00,104.555,104.57,104.555,104.555,59100000.0
2008-08-26 20:54:00,104.555,104.56,104.55,104.555,36700000.0
2008-08-26 20:55:00,104.555,104.585,104.55,104.585,62800000.0
2008-08-26 20:56:00,104.59,104.59,104.56,104.57,182900000.0
2008-08-26 20:57:00,104.565,104.57,104.54,104.55,228500000.0
2008-08-26 20:58:00,104.56,104.56,104.54,104.54,178500000.0
2008-08-26 20:59:00,104.54,104.545,104.51,104.515,208600000.0
2008-08-26 21:00:00,104.52,104.525,104.515,104.525,82900000.0
2008-08-26 21:01:00,104.525,104.53,104.51,104.52,21000000.0
2008-08-26 21:02:00,104.52,104.55,104.52,104.55,61600000.0
2008-08-26 21:03:00,104.55,104.58,104.55,104.58,41300000.0
2008-08-26 21:04:00,104.58,104.605,104.58,104.605,42600000.0
2008-08-26 21:05:00,104.605,104.605,104.585,104.595,49000000.0
2008-08-26 21:06:00,104.59,104.59,104.54,104.545,45400000.0
2008-08-26 21:07:00,104.54,104.55,104.505,104.505,82200000.0
2008-08-26 21:08:00,104.515,104.52,104.47,104.475,98000000.0
2008-08-26 21:09:00,104.48,104.485,104.435,104.435,119400000.0
2008-08-26 21:10:00,104.43,104.445,104.37,104.445,188100000.0
2008-08-26 21:11:00,104.445,104.495,104.445,104.475,85500000.0
2008-08-26 21:12:00,104.48,104.505,104.47,104.49,45500000.0
2008-08-26 21:13:00,104.49,104.52,104.485,104.52,29400000.0
2008-08-26 21:14:00,104.525,104.525,104.5,104.515,15400000.0
2008-08-26 21:15:00,104.51,104.56,104.51,104.545,60700000.0
2008-08-26 21:16:00,104.545,104.545,104.495,104.5,35100000.0
2008-08-26 21:17:00,104.5,104.51,104.47,104.47,76500000.0
2008-08-26 21:18:00,104.47,104.485,104.46,104.485,46500000.0
2008-08-26 21:19:00,104.49,104.55,104.48,104.545,89000000.0
2008-08-26 21:20:00,104.55,104.555,104.53,104.545,46700000.0
2008-08-26 21:21:00,104.54,104.54,104.515,104.52,99500000.0
2008-08-26 21:22:00,104.515,104.515,104.505,104.515,51000000.0
2008-08-26 21:23:00,104.52,104.52,104.515,104.52,32100000.0
2008-08-26 21:24:00,104.52,104.535,104.52,104.535,16700000.0
2008-08-26 21:25:00,104.53,104.53,104.53,104.53,26500000.0
2008-08-26 21:26:00,104.53,104.53,104.51,104.51,31600000.0
2008-08-26 21:27:00,104.51,104.535,104.505,104.515,64500000.0
2008-08-26 21:28:00,104.515,104.515,104.51,104.515,8400000.0
2008-08-26 21:29:00,104.515,104.515,104.515,104.515,1400000.0
2008-08-26 21:30:00,104.5,104.53,104.5,104.515,42200000.0
2008-08-26 21:31:00,104.515,104.515,104.51,104.51,4200000.0
2008-08-26 21:32:00,104.51,104.515,104.51,104.515,2800000.0
2008-08-26 21:33:00,104.52,104.52,104.52,104.52,3500000.0
2008-08-26 21:34:00,104.52,104.52,104.51,104.515,63500000.0
2008-08-26 21:35:00,104.515,104.54,104.505,104.52,57600000.0
2008-08-26 21:36:00,104.52,104.535,104.515,104.525,60100000.0
2008-08-26 21:37:00,104.53,104.535,104.515,104.53,43200000.0
2008-08-26 21:38:00,104.53,104.59,104.525,104.55,105100000.0
2008-08-26 21:39:00,104.555,104.56,104.54,104.55,31500000.0
2008-08-26 21:40:00,104.545,104.585,104.545,104.585,126300000.0
2008-08-26 21:41:00,104.6,104.605,104.565,104.57,22000000.0
2008-08-26 21:42:00,104.56,104.56,104.525,104.54,81400000.0
2008-08-26 21:43:00,104.535,104.59,104.535,104.57,127200000.0
2008-08-26 21:44:00,104.565,104.575,104.545,104.555,119500000.0
2008-08-26 21:45:00,104.56,104.56,104.55,104.55,25500000.0
2008-08-26 21:46:00,104.555,104.575,104.545,104.56,65000000.0
2008-08-26 21:47:00,104.565,104.61,104.56,104.61,63100000.0
2008-08-26 21:48:00,104.605,104.605,104.585,104.585,39500000.0
2008-08-26 21:49:00,104.58,104.58,104.56,104.565,40200000.0
2008-08-26 21:50:00,104.53,104.57,104.53,104.555,136800000.0
2008-08-26 21:51:00,104.555,104.555,104.53,104.54,69100000.0
2008-08-26 21:52:00,104.54,104.55,104.53,104.54,31400000.0
2008-08-26 21:53:00,104.545,104.555,104.525,104.555,79000000.0
2008-08-26 21:54:00,104.54,104.575,104.53,104.55,103200000.0
2008-08-26 21:55:00,104.55,104.555,104.545,104.545,32200000.0
2008-08-26 21:56:00,104.545,104.55,104.54,104.55,14200000.0
2008-08-26 21:57:00,104.55,104.55,104.55,104.55,26700000.0
2008-08-26 21:58:00,104.55,104.56,104.55,104.55,28900000.0
2008-08-26 21:59:00,104.55,104.56,104.55,104.55,19000000.0
2008-08-26 22:00:00,104.56,104.58,104.555,104.575,50300000.0
2008-08-26 22:01:00,104.57,104.58,104.555,104.565,35400000.0
2008-08-26 22:02:00,104.57,104.57,104.56,104.57,19800000.0
2008-08-26 22:03:00,104.57,104.585,104.555,104.565,24100000.0
2008-08-26 22:04:00,104.555,104.555,104.555,104.555,1800000.0
2008-08-26 22:05:00,104.55,104.58,104.55,104.575,35000000.0
2008-08-26 22:06:00,104.58,104.6,104.57,104.575,82500000.0
2008-08-26 22:07:00,104.575,104.59,104.57,104.575,31500000.0
2008-08-26 22:08:00,104.59,104.635,104.575,104.635,65300000.0
2008-08-26 22:09:00,104.63,104.63,104.595,104.605,115300000.0
2008-08-26 22:10:00,104.605,104.605,104.585,104.59,18600000.0
2008-08-26 22:11:00,104.59,104.595,104.585,104.595,11600000.0
2008-08-26 22:12:00,104.6,104.6,104.59,104.6,6300000.0
2008-08-26 22:13:00,104.59,104.6,104.59,104.595,6400000.0
2008-08-26 22:14:00,104.6,104.61,104.585,104.61,100600000.0
2008-08-26 22:15:00,104.605,104.62,104.605,104.61,23500000.0
2008-08-26 22:16:00,104.61,104.61,104.595,104.595,32700000.0
2008-08-26 22:17:00,104.595,104.63,104.585,104.63,114600000.0
2008-08-26 22:18:00,104.635,104.645,104.63,104.64,22400000.0
2008-08-26 22:19:00,104.645,104.645,104.625,104.625,14700000.0
2008-08-26 22:20:00,104.63,104.635,104.63,104.635,5600000.0
2008-08-26 22:21:00,104.64,104.64,104.63,104.63,19600000.0
2008-08-26 22:22:00,104.625,104.66,104.625,104.63,71000000.0
2008-08-26 22:23:00,104.635,104.68,104.635,104.65,49300000.0
2008-08-26 22:24:00,104.645,104.655,104.63,104.63,29900000.0
2008-08-26 22:25:00,104.64,104.665,104.64,104.66,56000000.0
2008-08-26 22:26:00,104.655,104.69,104.64,104.68,82100000.0
2008-08-26 22:27:00,104.685,104.685,104.655,104.67,78300000.0
2008-08-26 22:28:00,104.67,104.67,104.65,104.655,39000000.0
2008-08-26 22:29:00,104.65,104.665,104.65,104.665,51500000.0
2008-08-26 22:30:00,104.66,104.66,104.66,104.66,5300000.0
2008-08-26 22:31:00,104.67,104.675,104.665,104.665,25600000.0
2008-08-26 22:32:00,104.675,104.69,104.665,104.69,125400000.0
2008-08-26 22:33:00,104.69,104.69,104.67,104.67,79700000.0
2008-08-26 22:34:00,104.675,104.675,104.635,104.645,88400000.0
2008-08-26 22:35:00,104.635,104.635,104.635,104.635,10500000.0
2008-08-26 22:36:00,104.645,104.645,104.615,104.62,20300000.0
2008-08-26 22:37:00,104.625,104.65,104.615,104.625,80500000.0
2008-08-26 22:38:00,104.625,104.64,104.47,104.595,109600000.0
2008-08-26 22:39:00,104.6,104.62,104.565,104.6,55300000.0
2008-08-26 22:40:00,104.6,104.6,104.585,104.595,34000000.0
2008-08-26 22:41:00,104.595,104.6,104.575,104.58,46700000.0
2008-08-26 22:42:00,104.58,104.6,104.58,104.59,18700000.0
2008-08-26 22:43:00,104.575,104.58,104.555,104.58,43400000.0
2008-08-26 22:44:00,104.575,104.59,104.55,104.57,138600000.0
2008-08-26 22:45:00,104.57,104.655,104.57,104.63,106000000.0
2008-08-26 22:46:00,104.635,104.635,104.575,104.585,104600000.0
2008-08-26 22:47:00,104.575,104.58,104.53,104.53,122200000.0
2008-08-26 22:48:00,104.545,104.58,104.545,104.58,24800000.0
2008-08-26 22:49:00,104.57,104.58,104.57,104.575,37200000.0
2008-08-26 22:50:00,104.575,104.6,104.57,104.6,156200000.0
2008-08-26 22:51:00,104.6,104.625,104.595,104.605,58100000.0
2008-08-26 22:52:00,104.605,104.605,104.575,104.58,60900000.0
2008-08-26 22:53:00,104.575,104.61,104.575,104.59,48700000.0
2008-08-26 22:54:00,104.595,104.6,104.575,104.58,43500000.0
2008-08-26 22:55:00,104.565,104.57,104.54,104.55,139100000.0
2008-08-26 22:56:00,104.545,104.565,104.52,104.56,78600000.0
2008-08-26 22:57:00,104.56,104.575,104.535,104.535,135800000.0
2008-08-26 22:58:00,104.545,104.55,104.5,104.505,58100000.0
2008-08-26 22:59:00,104.505,104.525,104.5,104.505,36600000.0
2008-08-26 23:00:00,104.515,104.535,104.49,104.5,71400000.0
2008-08-26 23:01:00,104.5,104.5,104.49,104.5,89600000.0
2008-08-26 23:02:00,104.51,104.51,104.5,104.5,31600000.0
2008-08-26 23:03:00,104.5,104.5,104.5,104.5,15000000.0
2008-08-26 23:04:00,104.49,104.5,104.49,104.5,58000000.0
2008-08-26 23:05:00,104.49,104.5,104.49,104.49,106800000.0
2008-08-26 23:06:00,104.49,104.495,104.49,104.49,57800000.0
2008-08-26 23:07:00,104.49,104.5,104.48,104.5,87800000.0
2008-08-26 23:08:00,104.5,104.515,104.5,104.515,39400000.0
2008-08-26 23:09:00,104.52,104.525,104.5,104.525,75800000.0
2008-08-26 23:10:00,104.515,104.525,104.505,104.515,42000000.0
2008-08-26 23:11:00,104.51,104.51,104.5,104.505,35400000.0
2008-08-26 23:13:00,104.51,104.515,104.51,104.515,10800000.0
2008-08-26 23:14:00,104.51,104.51,104.5,104.51,31200000.0
2008-08-26 23:15:00,104.51,104.52,104.51,104.52,9000000.0
2008-08-26 23:16:00,104.53,104.53,104.525,104.525,12600000.0
2008-08-26 23:17:00,104.525,104.525,104.525,104.525,1800000.0
2008-08-26 23:18:00,104.525,104.525,104.52,104.52,16800000.0
2008-08-26 23:19:00,104.52,104.52,104.52,104.52,41400000.0
2008-08-26 23:20:00,104.52,104.52,104.515,104.515,94800000.0
2008-08-26 23:21:00,104.515,104.53,104.51,104.51,124200000.0
2008-08-26 23:22:00,104.505,104.505,104.49,104.5,31600000.0
2008-08-26 23:23:00,104.49,104.49,104.49,104.49,26200000.0
2008-08-26 23:24:00,104.49,104.49,104.47,104.48,167000000.0
2008-08-26 23:25:00,104.47,104.48,104.47,104.47,88000000.0
2008-08-26 23:26:00,104.475,104.51,104.475,104.51,55400000.0
2008-08-26 23:27:00,104.505,104.505,104.495,104.495,10800000.0
2008-08-26 23:28:00,104.5,104.52,104.49,104.49,168200000.0
2008-08-26 23:29:00,104.5,104.51,104.49,104.5,184600000.0
2008-08-26 23:30:00,104.495,104.525,104.495,104.525,68600000.0
2008-08-26 23:31:00,104.525,104.565,104.52,104.555,94200000.0
2008-08-26 23:32:00,104.555,104.555,104.54,104.54,5400000.0
2008-08-26 23:33:00,104.54,104.54,104.53,104.53,35400000.0
2008-08-26 23:34:00,104.52,104.52,104.515,104.515,135600000.0
2008-08-26 23:35:00,104.52,104.525,104.52,104.525,12600000.0
2008-08-26 23:36:00,104.525,104.525,104.51,104.51,33000000.0
2008-08-26 23:37:00,104.51,104.53,104.48,104.48,328800000.0
2008-08-26 23:38:00,104.485,104.5,104.485,104.49,255600000.0
2008-08-26 23:39:00,104.49,104.49,104.48,104.49,212800000.0
2008-08-26 23:40:00,104.49,104.49,104.48,104.48,169200000.0
2008-08-26 23:41:00,104.48,104.5,104.48,104.49,370000000.0
2008-08-26 23:42:00,104.49,104.5,104.48,104.5,218200000.0
2008-08-26 23:43:00,104.5,104.53,104.5,104.515,56800000.0
2008-08-26 23:44:00,104.52,104.525,104.52,104.52,175000000.0
2008-08-26 23:45:00,104.52,104.52,104.52,104.52,1800000.0
2008-08-26 23:46:00,104.52,104.525,104.52,104.525,16800000.0
2008-08-26 23:49:00,104.53,104.54,104.525,104.525,27800000.0
2008-08-26 23:52:00,104.53,104.54,104.525,104.53,169200000.0
2008-08-26 23:54:00,104.53,104.55,104.53,104.55,45000000.0
2008-08-26 23:55:00,104.56,104.58,104.56,104.58,256200000.0
2008-08-26 23:56:00,104.57,104.57,104.56,104.56,51600000.0
2008-08-26 23:57:00,104.56,104.56,104.555,104.555,37200000.0
2008-08-26 23:58:00,104.55,104.56,104.505,104.55,91700000.0
2008-08-26 23:59:00,104.55,104.56,104.55,104.55,44800000.0
2008-08-27 00:00:00,104.56,104.56,104.56,104.56,35200000.0
2008-08-27 00:01:00,104.56,104.56,104.56,104.56,81600000.0
2008-08-27 00:02:00,104.56,104.56,104.56,104.56,88000000.0
2008-08-27 00:03:00,104.56,104.6,104.56,104.59,451900000.0
2008-08-27 00:04:00,104.59,104.59,104.58,104.58,171800000.0
2008-08-27 00:05:00,104.58,104.58,104.58,104.58,73200000.0
2008-08-27 00:06:00,104.58,104.58,104.58,104.58,36600000.0
2008-08-27 00:07:00,104.58,104.59,104.58,104.59,40900000.0
2008-08-27 00:08:00,104.6,104.62,104.6,104.62,88400000.0
2008-08-27 00:09:00,104.62,104.62,104.62,104.62,1000000.0
2008-08-27 00:10:00,104.62,104.62,104.62,104.62,1000000.0
2008-08-27 00:11:00,104.61,104.62,104.61,104.62,5300000.0
2008-08-27 00:12:00,104.62,104.62,104.61,104.61,107000000.0
2008-08-27 00:13:00,104.61,104.61,104.58,104.59,122000000.0
2008-08-27 00:14:00,104.6,104.6,104.58,104.58,55200000.0
2008-08-27 00:15:00,104.565,104.57,104.56,104.565,24900000.0
2008-08-27 00:16:00,104.565,104.565,104.55,104.555,49300000.0
2008-08-27 00:17:00,104.56,104.56,104.55,104.55,87300000.0
2008-08-27 00:18:00,104.55,104.55,104.535,104.55,42400000.0
2008-08-27 00:19:00,104.55,104.55,104.55,104.55,63000000.0
2008-08-27 00:20:00,104.55,104.56,104.55,104.56,109500000.0
2008-08-27 00:21:00,104.55,104.56,104.55,104.56,99100000.0
2008-08-27 00:22:00,104.56,104.56,104.55,104.56,56900000.0
2008-08-27 00:23:00,104.56,104.56,104.55,104.55,386100000.0
2008-08-27 00:24:00,104.55,104.55,104.55,104.55,133400000.0
2008-08-27 00:25:00,104.55,104.55,104.53,104.53,65600000.0
2008-08-27 00:26:00,104.535,104.535,104.53,104.535,38600000.0
2008-08-27 00:27:00,104.535,104.535,104.53,104.53,26100000.0
2008-08-27 00:28:00,104.54,104.54,104.53,104.53,18800000.0
2008-08-27 00:29:00,104.53,104.55,104.53,104.53,101300000.0
2008-08-27 00:30:00,104.53,104.53,104.515,104.53,115200000.0
2008-08-27 00:31:00,104.54,104.56,104.54,104.56,28200000.0
2008-08-27 00:32:00,104.55,104.56,104.55,104.55,24500000.0
2008-08-27 00:33:00,104.55,104.55,104.53,104.53,58000000.0
2008-08-27 00:34:00,104.53,104.53,104.525,104.53,81800000.0
2008-08-27 00:35:00,104.53,104.53,104.53,104.53,28400000.0
2008-08-27 00:36:00,104.53,104.53,104.53,104.53,25800000.0
2008-08-27 00:37:00,104.53,104.53,104.53,104.53,24700000.0
2008-08-27 00:38:00,104.53,104.53,104.52,104.52,50500000.0
2008-08-27 00:39:00,104.52,104.53,104.52,104.53,34700000.0
2008-08-27 00:40:00,104.53,104.53,104.51,104.51,53400000.0
2008-08-27 00:41:00,104.51,104.51,104.505,104.505,5400000.0
2008-08-27 00:42:00,104.5,104.5,104.495,104.5,56700000.0
2008-08-27 00:43:00,104.5,104.5,104.5,104.5,8300000.0
2008-08-27 00:44:00,104.5,104.505,104.5,104.505,226800000.0
2008-08-27 00:45:00,104.505,104.505,104.505,104.505,16200000.0
2008-08-27 00:46:00,104.5,104.5,104.495,104.495,47600000.0
2008-08-27 00:47:00,104.49,104.5,104.49,104.49,57200000.0
2008-08-27 00:48:00,104.5,104.5,104.49,104.5,27100000.0
2008-08-27 00:50:00,104.49,104.49,104.49,104.49,34400000.0
2008-08-27 00:51:00,104.495,104.495,104.485,104.49,54200000.0
2008-08-27 00:52:00,104.49,104.49,104.48,104.485,70500000.0
2008-08-27 00:53:00,104.485,104.49,104.485,104.49,66000000.0
2008-08-27 00:54:00,104.495,104.5,104.485,104.485,43800000.0
2008-08-27 00:55:00,104.48,104.5,104.48,104.49,93600000.0
2008-08-27 00:56:00,104.49,104.51,104.49,104.51,10400000.0
2008-08-27 00:57:00,104.52,104.54,104.51,104.54,77400000.0
2008-08-27 00:58:00,104.53,104.53,104.53,104.53,25100000.0
2008-08-27 00:59:00,104.53,104.55,104.525,104.55,45300000.0
2008-08-27 01:00:00,104.55,104.58,104.53,104.58,79000000.0
2008-08-27 01:01:00,104.58,104.58,104.525,104.58,404700000.0
2008-08-27 01:02:00,104.57,104.58,104.57,104.58,181899999.0
2008-08-27 01:03:00,104.58,104.58,104.55,104.58,66700000.0
2008-08-27 01:04:00,104.58,104.58,104.57,104.58,19300000.0
2008-08-27 01:05:00,104.58,104.58,104.58,104.58,8600000.0
2008-08-27 01:06:00,104.58,104.58,104.53,104.56,593000000.0
2008-08-27 01:07:00,104.56,104.56,104.55,104.55,396200000.0
2008-08-27 01:08:00,104.535,104.535,104.47,104.47,209800000.0
2008-08-27 01:09:00,104.47,104.49,104.46,104.47,235899999.0
2008-08-27 01:10:00,104.47,104.48,104.46,104.47,52100000.0
2008-08-27 01:11:00,104.47,104.49,104.445,104.46,97100000.0
2008-08-27 01:12:00,104.445,104.46,104.43,104.46,160100000.0
2008-08-27 01:13:00,104.46,104.46,104.46,104.46,8600000.0
2008-08-27 01:14:00,104.46,104.49,104.46,104.49,99000000.0
2008-08-27 01:15:00,104.49,104.5,104.49,104.5,10700000.0
2008-08-27 01:16:00,104.49,104.49,104.49,104.49,33300000.0
2008-08-27 01:18:00,104.49,104.49,104.49,104.49,14900000.0
2008-08-27 01:19:00,104.49,104.49,104.49,104.49,13900000.0
2008-08-27 01:20:00,104.48,104.48,104.46,104.46,27800000.0
2008-08-27 01:21:00,104.46,104.46,104.42,104.44,170100000.0
2008-08-27 01:22:00,104.44,104.45,104.43,104.44,116400000.0
2008-08-27 01:23:00,104.43,104.45,104.43,104.45,160900000.0
2008-08-27 01:24:00,104.45,104.45,104.44,104.44,6000000.0
2008-08-27 01:25:00,104.44,104.45,104.44,104.45,15200000.0
2008-08-27 01:26:00,104.45,104.49,104.45,104.49,24900000.0
2008-08-27 01:27:00,104.49,104.51,104.49,104.5,62100000.0
2008-08-27 01:28:00,104.5,104.5,104.49,104.49,9500000.0
2008-08-27 01:29:00,104.49,104.51,104.49,104.49,25600000.0
2008-08-27 01:30:00,104.49,104.49,104.49,104.49,4300000.0
2008-08-27 01:31:00,104.49,104.5,104.49,104.5,22400000.0
2008-08-27 01:32:00,104.5,104.5,104.49,104.49,37400000.0
2008-08-27 01:33:00,104.49,104.49,104.49,104.49,21500000.0
2008-08-27 01:35:00,104.49,104.5,104.49,104.49,14900000.0
2008-08-27 01:36:00,104.49,104.49,104.49,104.49,4300000.0
2008-08-27 01:37:00,104.5,104.51,104.5,104.51,19800000.0
2008-08-27 01:38:00,104.51,104.51,104.49,104.5,62000000.0
2008-08-27 01:39:00,104.49,104.51,104.49,104.5,22000000.0
2008-08-27 01:41:00,104.51,104.51,104.49,104.5,24000000.0
2008-08-27 01:42:00,104.5,104.5,104.46,104.49,171199999.0
2008-08-27 01:43:00,104.49,104.49,104.48,104.48,15000000.0
2008-08-27 01:44:00,104.48,104.49,104.46,104.49,49500000.0
2008-08-27 01:45:00,104.48,104.48,104.47,104.47,8500000.0
2008-08-27 01:46:00,104.46,104.49,104.46,104.49,85200000.0
2008-08-27 01:47:00,104.48,104.48,104.465,104.465,25200000.0
2008-08-27 01:48:00,104.465,104.465,104.44,104.455,36400000.0
2008-08-27 01:49:00,104.45,104.465,104.445,104.45,17900000.0
2008-08-27 01:50:00,104.445,104.45,104.435,104.435,21000000.0
2008-08-27 01:51:00,104.44,104.44,104.415,104.42,23800000.0
2008-08-27 01:52:00,104.425,104.44,104.425,104.435,12600000.0
2008-08-27 01:53:00,104.44,104.445,104.44,104.445,5600000.0
2008-08-27 01:54:00,104.45,104.45,104.45,104.45,1400000.0
2008-08-27 01:55:00,104.41,104.42,104.41,104.41,79900000.0
2008-08-27 01:56:00,104.41,104.42,104.41,104.42,41600000.0
2008-08-27 01:57:00,104.42,104.425,104.42,104.425,11600000.0
2008-08-27 01:58:00,104.42,104.43,104.42,104.42,233400000.0
2008-08-27 01:59:00,104.43,104.44,104.43,104.43,100100000.0
2008-08-27 02:00:00,104.43,104.43,104.42,104.43,58100000.0
2008-08-27 02:01:00,104.43,104.44,104.42,104.44,48000000.0
2008-08-27 02:02:00,104.44,104.495,104.43,104.495,63400000.0
2008-08-27 02:03:00,104.495,104.495,104.47,104.47,74400000.0
2008-08-27 02:04:00,104.47,104.47,104.44,104.46,158200000.0
2008-08-27 02:05:00,104.46,104.46,104.4,104.43,424400000.0
2008-08-27 02:06:00,104.43,104.45,104.4,104.405,812400000.0
2008-08-27 02:07:00,104.41,104.44,104.41,104.44,252900000.0
2008-08-27 02:08:00,104.44,104.46,104.44,104.46,119000000.0
2008-08-27 02:09:00,104.46,104.48,104.46,104.48,63800000.0
2008-08-27 02:10:00,104.48,104.52,104.48,104.5,424800000.0
2008-08-27 02:11:00,104.5,104.555,104.5,104.55,262500000.0
2008-08-27 02:12:00,104.55,104.58,104.55,104.58,195399997.0
2008-08-27 02:13:00,104.59,104.6,104.58,104.58,374299999.0
2008-08-27 02:14:00,104.58,104.58,104.545,104.55,350899997.0
2008-08-27 02:15:00,104.55,104.55,104.53,104.535,185800000.0
2008-08-27 02:16:00,104.53,104.53,104.48,104.49,577900000.0
2008-08-27 02:17:00,104.485,104.525,104.485,104.51,304100000.0
2008-08-27 02:18:00,104.51,104.52,104.5,104.51,199500000.0
2008-08-27 02:19:00,104.51,104.57,104.5,104.54,336000000.0
2008-08-27 02:20:00,104.55,104.56,104.53,104.55,259700000.0
2008-08-27 02:21:00,104.55,104.55,104.53,104.53,57700000.0
2008-08-27 02:22:00,104.53,104.54,104.51,104.53,130500000.0
2008-08-27 02:23:00,104.53,104.55,104.51,104.535,204500000.0
2008-08-27 02:24:00,104.535,104.56,104.525,104.56,90400000.0
2008-08-27 02:25:00,104.56,104.56,104.52,104.53,160300000.0
2008-08-27 02:26:00,104.53,104.55,104.525,104.53,128700000.0
2008-08-27 02:27:00,104.525,104.58,104.51,104.575,70800000.0
2008-08-27 02:28:00,104.575,104.575,104.54,104.55,37500000.0
2008-08-27 02:29:00,104.545,104.555,104.5,104.525,83100000.0
2008-08-27 02:30:00,104.515,104.555,104.515,104.55,42000000.0
2008-08-27 02:31:00,104.555,104.56,104.51,104.51,37800000.0
2008-08-27 02:32:00,104.51,104.545,104.51,104.54,46500000.0
2008-08-27 02:33:00,104.5,104.55,104.5,104.545,56300000.0
2008-08-27 02:34:00,104.55,104.56,104.55,104.56,4200000.0
2008-08-27 02:35:00,104.555,104.56,104.555,104.56,16800000.0
2008-08-27 02:36:00,104.565,104.59,104.54,104.585,51700000.0
2008-08-27 02:37:00,104.58,104.595,104.55,104.56,39200000.0
2008-08-27 02:38:00,104.565,104.595,104.565,104.59,39200000.0
2008-08-27 02:39:00,104.595,104.595,104.565,104.565,25200000.0
2008-08-27 02:40:00,104.57,104.57,104.5,104.53,65000000.0
2008-08-27 02:41:00,104.53,104.555,104.525,104.545,65200000.0
2008-08-27 02:42:00,104.545,104.565,104.54,104.56,32500000.0
2008-08-27 02:43:00,104.56,104.56,104.55,104.55,23200000.0
2008-08-27 02:44:00,104.56,104.56,104.54,104.555,38500000.0
2008-08-27 02:45:00,104.555,104.57,104.52,104.54,108700000.0
2008-08-27 02:46:00,104.535,104.555,104.505,104.555,74000000.0
2008-08-27 02:47:00,104.555,104.58,104.555,104.565,70700000.0
2008-08-27 02:48:00,104.58,104.64,104.58,104.63,99300000.0
2008-08-27 02:49:00,104.63,104.66,104.63,104.655,106700000.0
2008-08-27 02:50:00,104.655,104.655,104.62,104.63,128300000.0
2008-08-27 02:51:00,104.62,104.625,104.58,104.59,184400000.0
2008-08-27 02:52:00,104.58,104.585,104.55,104.575,188600000.0
2008-08-27 02:53:00,104.57,104.59,104.55,104.55,121500000.0
2008-08-27 02:54:00,104.55,104.55,104.455,104.49,200500000.0
2008-08-27 02:55:00,104.5,104.52,104.49,104.49,92100000.0
2008-08-27 02:56:00,104.49,104.505,104.485,104.495,77300000.0
2008-08-27 02:57:00,104.5,104.51,104.495,104.51,47200000.0
2008-08-27 02:58:00,104.505,104.52,104.5,104.5,98200000.0
2008-08-27 02:59:00,104.52,104.52,104.5,104.505,97000000.0
2008-08-27 03:00:00,104.5,104.51,104.5,104.5,47900000.0
2008-08-27 03:01:00,104.495,104.495,104.435,104.45,64400000.0
2008-08-27 03:02:00,104.445,104.495,104.405,104.47,87100000.0
2008-08-27 03:03:00,104.48,104.49,104.45,104.475,39200000.0
2008-08-27 03:04:00,104.485,104.505,104.46,104.465,26600000.0
2008-08-27 03:05:00,104.475,104.475,104.435,104.435,40600000.0
2008-08-27 03:06:00,104.44,104.51,104.435,104.505,67600000.0
2008-08-27 03:07:00,104.515,104.525,104.485,104.49,44800000.0
2008-08-27 03:08:00,104.495,104.515,104.485,104.515,29400000.0
2008-08-27 03:09:00,104.52,104.575,104.52,104.53,89700000.0
2008-08-27 03:10:00,104.535,104.565,104.515,104.55,91300000.0
2008-08-27 03:11:00,104.55,104.55,104.54,104.55,56100000.0
2008-08-27 03:12:00,104.55,104.555,104.52,104.535,169500000.0
2008-08-27 03:13:00,104.535,104.535,104.515,104.515,36200000.0
2008-08-27 03:14:00,104.51,104.52,104.51,104.52,98200000.0
2008-08-27 03:15:00,104.525,104.525,104.515,104.52,27800000.0
2008-08-27 03:16:00,104.52,104.54,104.515,104.54,23700000.0
2008-08-27 03:17:00,104.545,104.58,104.545,104.58,14000000.0
2008-08-27 03:18:00,104.585,104.6,104.55,104.555,135000000.0
2008-08-27 03:19:00,104.55,104.565,104.545,104.565,15400000.0
2008-08-27 03:20:00,104.565,104.595,104.515,104.515,107100000.0
2008-08-27 03:21:00,104.505,104.55,104.495,104.55,46800000.0
2008-08-27 03:22:00,104.55,104.56,104.53,104.545,36100000.0
2008-08-27 03:23:00,104.545,104.55,104.54,104.55,15400000.0
2008-08-27 03:24:00,104.55,104.555,104.515,104.515,28700000.0
2008-08-27 03:25:00,104.52,104.525,104.51,104.52,36600000.0
2008-08-27 03:26:00,104.53,104.54,104.48,104.495,136800000.0
2008-08-27 03:27:00,104.5,104.52,104.485,104.52,23400000.0
2008-08-27 03:28:00,104.515,104.54,104.515,104.535,29700000.0
2008-08-27 03:29:00,104.54,104.55,104.53,104.53,62900000.0
2008-08-27 03:30:00,104.525,104.53,104.52,104.52,38800000.0
2008-08-27 03:31:00,104.525,104.53,104.5,104.515,113200000.0
2008-08-27 03:32:00,104.515,104.52,104.515,104.52,12600000.0
2008-08-27 03:33:00,104.525,104.525,104.52,104.525,13400000.0
2008-08-27 03:34:00,104.52,104.545,104.52,104.535,46600000.0
2008-08-27 03:35:00,104.53,104.54,104.53,104.54,36300000.0
2008-08-27 03:36:00,104.54,104.55,104.54,104.545,5600000.0
2008-08-27 03:37:00,104.54,104.54,104.52,104.535,9800000.0
2008-08-27 03:38:00,104.535,104.555,104.535,104.545,12200000.0
2008-08-27 03:39:00,104.545,104.55,104.525,104.525,23800000.0
2008-08-27 03:40:00,104.525,104.53,104.525,104.525,14000000.0
2008-08-27 03:41:00,104.525,104.56,104.525,104.53,13900000.0
2008-08-27 03:42:00,104.53,104.54,104.525,104.53,31000000.0
2008-08-27 03:43:00,104.535,104.535,104.525,104.53,23800000.0
2008-08-27 03:44:00,104.53,104.53,104.515,104.525,15400000.0
2008-08-27 03:45:00,104.52,104.55,104.515,104.52,33400000.0
2008-08-27 03:46:00,104.525,104.525,104.505,104.515,26600000.0
2008-08-27 03:47:00,104.52,104.525,104.515,104.52,15400000.0
2008-08-27 03:48:00,104.515,104.515,104.505,104.515,15400000.0
2008-08-27 03:49:00,104.51,104.515,104.505,104.515,16800000.0
2008-08-27 03:50:00,104.52,104.53,104.515,104.525,11200000.0
2008-08-27 03:51:00,104.53,104.535,104.525,104.53,14000000.0
2008-08-27 03:52:00,104.53,104.53,104.53,104.53,2800000.0
2008-08-27 03:53:00,104.525,104.535,104.47,104.47,50400000.0
2008-08-27 03:54:00,104.48,104.505,104.47,104.505,34700000.0
2008-08-27 03:55:00,104.51,104.515,104.49,104.49,30800000.0
2008-08-27 03:56:00,104.5,104.515,104.5,104.51,16900000.0
2008-08-27 03:57:00,104.51,104.51,104.5,104.5,100000000.0
2008-08-27 03:58:00,104.5,104.5,104.47,104.48,70100000.0
2008-08-27 03:59:00,104.485,104.495,104.475,104.495,35300000.0
2008-08-27 04:00:00,104.495,104.53,104.49,104.49,72400000.0
2008-08-27 04:01:00,104.5,104.5,104.495,104.5,12600000.0
2008-08-27 04:02:00,104.51,104.515,104.505,104.515,16800000.0
2008-08-27 04:03:00,104.51,104.525,104.51,104.525,11400000.0
2008-08-27 04:04:00,104.52,104.525,104.52,104.525,13800000.0
2008-08-27 04:05:00,104.53,104.53,104.52,104.525,15300000.0
2008-08-27 04:06:00,104.525,104.535,104.52,104.525,17000000.0
2008-08-27 04:07:00,104.525,104.525,104.525,104.525,2800000.0
2008-08-27 04:08:00,104.525,104.525,104.515,104.52,15400000.0
2008-08-27 04:09:00,104.515,104.515,104.495,104.51,42500000.0
2008-08-27 04:10:00,104.52,104.52,104.5,104.515,64300000.0
2008-08-27 04:11:00,104.51,104.525,104.51,104.515,60000000.0
2008-08-27 04:12:00,104.515,104.515,104.505,104.515,19400000.0
2008-08-27 04:13:00,104.515,104.53,104.515,104.53,17000000.0
2008-08-27 04:14:00,104.53,104.535,104.495,104.5,25200000.0
2008-08-27 04:15:00,104.505,104.515,104.485,104.51,35000000.0
2008-08-27 04:16:00,104.515,104.52,104.49,104.5,76000000.0
2008-08-27 04:17:00,104.5,104.5,104.495,104.5,5600000.0
2008-08-27 04:18:00,104.5,104.51,104.49,104.51,38300000.0
2008-08-27 04:19:00,104.52,104.52,104.51,104.51,19300000.0
2008-08-27 04:20:00,104.51,104.525,104.49,104.52,84300000.0
2008-08-27 04:21:00,104.52,104.525,104.52,104.525,22400000.0
2008-08-27 04:22:00,104.52,104.52,104.51,104.51,32400000.0
2008-08-27 04:23:00,104.51,104.535,104.51,104.52,30000000.0
2008-08-27 04:24:00,104.52,104.535,104.515,104.53,85000000.0
2008-08-27 04:25:00,104.53,104.535,104.51,104.53,101200000.0
2008-08-27 04:26:00,104.53,104.54,104.53,104.54,9800000.0
2008-08-27 04:27:00,104.54,104.545,104.53,104.545,16800000.0
2008-08-27 04:28:00,104.545,104.565,104.54,104.565,20000000.0
2008-08-27 04:29:00,104.565,104.57,104.555,104.555,9800000.0
2008-08-27 04:30:00,104.56,104.575,104.54,104.545,15400000.0
2008-08-27 04:31:00,104.54,104.55,104.53,104.545,21000000.0
2008-08-27 04:32:00,104.55,104.555,104.54,104.555,19600000.0
2008-08-27 04:33:00,104.55,104.55,104.535,104.545,22400000.0
2008-08-27 04:34:00,104.54,104.555,104.54,104.55,11200000.0
2008-08-27 04:35:00,104.545,104.57,104.53,104.545,33600000.0
2008-08-27 04:36:00,104.54,104.545,104.54,104.54,12600000.0
2008-08-27 04:37:00,104.545,104.545,104.525,104.525,16800000.0
2008-08-27 04:38:00,104.52,104.53,104.515,104.515,12600000.0
2008-08-27 04:39:00,104.52,104.525,104.515,104.515,15400000.0
2008-08-27 04:40:00,104.52,104.535,104.515,104.515,16800000.0
2008-08-27 04:41:00,104.52,104.535,104.51,104.52,29400000.0
2008-08-27 04:42:00,104.525,104.545,104.515,104.54,18200000.0
2008-08-27 04:43:00,104.535,104.535,104.535,104.535,1400000.0
2008-08-27 04:44:00,104.5,104.545,104.5,104.53,34000000.0
2008-08-27 04:45:00,104.535,104.54,104.53,104.54,19600000.0
2008-08-27 04:46:00,104.535,104.545,104.535,104.545,9800000.0
2008-08-27 04:47:00,104.54,104.54,104.515,104.525,28000000.0
2008-08-27 04:48:00,104.52,104.55,104.52,104.535,25200000.0
2008-08-27 04:49:00,104.54,104.55,104.535,104.55,15400000.0
2008-08-27 04:50:00,104.545,104.56,104.51,104.555,29400000.0
2008-08-27 04:51:00,104.55,104.55,104.51,104.51,36400000.0
2008-08-27 04:52:00,104.515,104.515,104.475,104.475,40300000.0
2008-08-27 04:53:00,104.48,104.5,104.475,104.475,39200000.0
2008-08-27 04:54:00,104.47,104.475,104.465,104.465,22400000.0
2008-08-27 04:55:00,104.47,104.475,104.435,104.435,18200000.0
2008-08-27 04:56:00,104.435,104.45,104.42,104.43,44800000.0
2008-08-27 04:57:00,104.435,104.44,104.43,104.43,12600000.0
2008-08-27 04:58:00,104.43,104.45,104.43,104.45,25200000.0
2008-08-27 04:59:00,104.445,104.46,104.435,104.445,36400000.0
2008-08-27 05:00:00,104.445,104.455,104.44,104.44,11200000.0
2008-08-27 05:01:00,104.435,104.45,104.43,104.435,19600000.0
2008-08-27 05:02:00,104.43,104.45,104.43,104.45,12600000.0
2008-08-27 05:03:00,104.45,104.455,104.41,104.42,30800000.0
2008-08-27 05:04:00,104.42,104.435,104.42,104.43,12600000.0
2008-08-27 05:05:00,104.43,104.45,104.43,104.435,9800000.0
2008-08-27 05:06:00,104.435,104.465,104.435,104.465,28000000.0
2008-08-27 05:07:00,104.475,104.485,104.47,104.48,12600000.0
2008-08-27 05:08:00,104.485,104.495,104.475,104.485,18200000.0
2008-08-27 05:09:00,104.48,104.495,104.48,104.485,18200000.0
2008-08-27 05:10:00,104.475,104.48,104.475,104.475,5600000.0
2008-08-27 05:11:00,104.475,104.49,104.475,104.485,12600000.0
2008-08-27 05:12:00,104.49,104.5,104.485,104.485,11200000.0
2008-08-27 05:13:00,104.47,104.49,104.47,104.49,4600000.0
2008-08-27 05:14:00,104.485,104.495,104.485,104.49,18200000.0
2008-08-27 05:15:00,104.495,104.5,104.48,104.48,16800000.0
2008-08-27 05:16:00,104.48,104.48,104.45,104.455,33600000.0
2008-08-27 05:17:00,104.44,104.445,104.43,104.43,18200000.0
2008-08-27 05:18:00,104.425,104.435,104.42,104.435,58300000.0
2008-08-27 05:19:00,104.43,104.45,104.425,104.425,36500000.0
2008-08-27 05:20:00,104.425,104.44,104.42,104.425,50700000.0
2008-08-27 05:21:00,104.42,104.48,104.42,104.48,40600000.0
2008-08-27 05:22:00,104.48,104.48,104.425,104.435,16800000.0
2008-08-27 05:23:00,104.435,104.475,104.425,104.435,49500000.0
2008-08-27 05:24:00,104.44,104.44,104.425,104.425,29400000.0
2008-08-27 05:25:00,104.43,104.46,104.43,104.435,22400000.0
2008-08-27 05:26:00,104.435,104.44,104.425,104.435,23800000.0
2008-08-27 05:27:00,104.435,104.46,104.435,104.435,25200000.0
2008-08-27 05:28:00,104.44,104.465,104.44,104.46,43400000.0
2008-08-27 05:29:00,104.445,104.445,104.43,104.43,11200000.0
2008-08-27 05:30:00,104.42,104.425,104.375,104.38,54200000.0
2008-08-27 05:31:00,104.38,104.405,104.37,104.39,57300000.0
2008-08-27 05:32:00,104.39,104.42,104.39,104.4,20100000.0
2008-08-27 05:33:00,104.395,104.435,104.39,104.435,21500000.0
2008-08-27 05:34:00,104.44,104.445,104.44,104.445,5600000.0
2008-08-27 05:35:00,104.45,104.455,104.425,104.445,66400000.0
2008-08-27 05:36:00,104.45,104.45,104.405,104.405,41600000.0
2008-08-27 05:37:00,104.405,104.405,104.38,104.38,25200000.0
2008-08-27 05:38:00,104.365,104.375,104.355,104.36,44800000.0
2008-08-27 05:39:00,104.36,104.4,104.36,104.385,36800000.0
2008-08-27 05:40:00,104.385,104.44,104.38,104.42,68300000.0
2008-08-27 05:41:00,104.435,104.44,104.42,104.43,41100000.0
2008-08-27 05:42:00,104.44,104.455,104.42,104.445,44200000.0
2008-08-27 05:43:00,104.445,104.455,104.44,104.445,30800000.0
2008-08-27 05:44:00,104.425,104.435,104.415,104.43,23800000.0
2008-08-27 05:45:00,104.425,104.425,104.365,104.365,57700000.0
2008-08-27 05:46:00,104.375,104.405,104.36,104.385,85200000.0
2008-08-27 05:47:00,104.385,104.385,104.31,104.325,88800000.0
2008-08-27 05:48:00,104.33,104.37,104.29,104.345,82700000.0
2008-08-27 05:49:00,104.35,104.385,104.345,104.37,45800000.0
2008-08-27 05:50:00,104.375,104.385,104.35,104.355,56000000.0
2008-08-27 05:51:00,104.365,104.375,104.33,104.335,40600000.0
2008-08-27 05:52:00,104.325,104.345,104.265,104.285,65700000.0
2008-08-27 05:53:00,104.285,104.31,104.285,104.285,57900000.0
2008-08-27 05:54:00,104.285,104.305,104.28,104.28,105900000.0
2008-08-27 05:55:00,104.29,104.35,104.28,104.34,48800000.0
2008-08-27 05:56:00,104.305,104.33,104.305,104.315,71300000.0
2008-08-27 05:57:00,104.315,104.34,104.315,104.34,31500000.0
2008-08-27 05:58:00,104.34,104.35,104.335,104.34,61800000.0
2008-08-27 05:59:00,104.33,104.35,104.315,104.35,73500000.0
2008-08-27 06:00:00,104.35,104.37,104.35,104.365,53500000.0
2008-08-27 06:01:00,104.365,104.385,104.335,104.345,142900000.0
2008-08-27 06:02:00,104.34,104.4,104.34,104.385,56500000.0
2008-08-27 06:03:00,104.38,104.39,104.38,104.39,19300000.0
2008-08-27 06:04:00,104.4,104.4,104.365,104.375,74900000.0
2008-08-27 06:05:00,104.37,104.41,104.37,104.385,59200000.0
2008-08-27 06:06:00,104.39,104.4,104.38,104.38,29100000.0
2008-08-27 06:07:00,104.375,104.4,104.375,104.385,33800000.0
2008-08-27 06:08:00,104.38,104.39,104.38,104.39,11200000.0
2008-08-27 06:09:00,104.39,104.39,104.36,104.37,59700000.0
2008-08-27 06:10:00,104.37,104.37,104.37,104.37,3200000.0
2008-08-27 06:11:00,104.36,104.365,104.355,104.36,10800000.0
2008-08-27 06:12:00,104.355,104.36,104.35,104.35,30500000.0
2008-08-27 06:13:00,104.35,104.355,104.345,104.355,11700000.0
2008-08-27 06:14:00,104.36,104.36,104.36,104.36,1400000.0
2008-08-27 06:15:00,104.36,104.37,104.35,104.355,72000000.0
2008-08-27 06:16:00,104.35,104.36,104.35,104.355,7000000.0
2008-08-27 06:17:00,104.35,104.355,104.345,104.345,31500000.0
2008-08-27 06:18:00,104.35,104.35,104.345,104.345,11900000.0
2008-08-27 06:19:00,104.35,104.36,104.35,104.355,14100000.0
2008-08-27 06:20:00,104.35,104.355,104.345,104.345,22900000.0
2008-08-27 06:21:00,104.34,104.345,104.33,104.335,22400000.0
2008-08-27 06:22:00,104.33,104.34,104.33,104.33,14000000.0
2008-08-27 06:23:00,104.33,104.34,104.325,104.33,50900000.0
2008-08-27 06:24:00,104.325,104.33,104.325,104.33,8400000.0
2008-08-27 06:25:00,104.33,104.33,104.325,104.325,8400000.0
2008-08-27 06:26:00,104.315,104.325,104.305,104.325,37400000.0
2008-08-27 06:27:00,104.33,104.34,104.33,104.33,14000000.0
2008-08-27 06:28:00,104.34,104.35,104.34,104.345,33100000.0
2008-08-27 06:29:00,104.345,104.355,104.34,104.345,43400000.0
2008-08-27 06:30:00,104.345,104.345,104.315,104.325,52900000.0
2008-08-27 06:31:00,104.325,104.325,104.3,104.305,44200000.0
2008-08-27 06:32:00,104.3,104.34,104.3,104.325,50000000.0
2008-08-27 06:33:00,104.325,104.335,104.305,104.31,40100000.0
2008-08-27 06:34:00,104.305,104.33,104.3,104.33,47500000.0
2008-08-27 06:35:00,104.34,104.37,104.34,104.37,84300000.0
2008-08-27 06:36:00,104.37,104.38,104.36,104.375,44000000.0
2008-08-27 06:37:00,104.375,104.385,104.365,104.365,27100000.0
2008-08-27 06:38:00,104.365,104.385,104.365,104.38,34600000.0
2008-08-27 06:39:00,104.385,104.385,104.375,104.38,22900000.0
2008-08-27 06:40:00,104.385,104.4,104.38,104.385,53900000.0
2008-08-27 06:41:00,104.38,104.38,104.355,104.36,22900000.0
2008-08-27 06:42:00,104.355,104.365,104.305,104.305,50900000.0
2008-08-27 06:43:00,104.3,104.305,104.28,104.285,51400000.0
2008-08-27 06:44:00,104.285,104.285,104.26,104.265,52500000.0
2008-08-27 06:45:00,104.265,104.285,104.265,104.275,39200000.0
2008-08-27 06:46:00,104.27,104.27,104.26,104.265,12600000.0
2008-08-27 06:47:00,104.265,104.285,104.245,104.245,43300000.0
2008-08-27 06:48:00,104.25,104.255,104.225,104.23,57400000.0
2008-08-27 06:49:00,104.23,104.245,104.22,104.245,55200000.0
2008-08-27 06:50:00,104.26,104.27,104.26,104.265,18200000.0
2008-08-27 06:51:00,104.27,104.29,104.265,104.29,9800000.0
2008-08-27 06:52:00,104.295,104.3,104.275,104.275,30800000.0
2008-08-27 06:53:00,104.265,104.28,104.265,104.28,15400000.0
2008-08-27 06:54:00,104.285,104.285,104.275,104.285,15400000.0
2008-08-27 06:55:00,104.28,104.295,104.28,104.285,25200000.0
2008-08-27 06:56:00,104.285,104.305,104.285,104.295,23800000.0
2008-08-27 06:57:00,104.295,104.295,104.285,104.29,29400000.0
2008-08-27 06:58:00,104.285,104.295,104.28,104.295,14000000.0
2008-08-27 06:59:00,104.295,104.31,104.275,104.31,39200000.0
2008-08-27 07:00:00,104.31,104.315,104.29,104.295,37800000.0
2008-08-27 07:01:00,104.285,104.31,104.27,104.31,37800000.0
2008-08-27 07:02:00,104.315,104.345,104.315,104.335,65800000.0
2008-08-27 07:03:00,104.34,104.355,104.315,104.33,57100000.0
2008-08-27 07:04:00,104.335,104.34,104.335,104.335,9800000.0
2008-08-27 07:05:00,104.34,104.34,104.305,104.31,29400000.0
2008-08-27 07:06:00,104.305,104.31,104.305,104.31,11200000.0
2008-08-27 07:07:00,104.315,104.325,104.305,104.31,33300000.0
2008-08-27 07:08:00,104.305,104.33,104.295,104.32,32200000.0
2008-08-27 07:09:00,104.32,104.325,104.315,104.32,16800000.0
2008-08-27 07:10:00,104.315,104.34,104.315,104.34,34100000.0
2008-08-27 07:11:00,104.335,104.34,104.32,104.34,21500000.0
2008-08-27 07:12:00,104.345,104.365,104.345,104.355,51700000.0
2008-08-27 07:13:00,104.36,104.36,104.35,104.355,21000000.0
2008-08-27 07:14:00,104.355,104.37,104.355,104.365,43800000.0
2008-08-27 07:15:00,104.365,104.37,104.355,104.365,70500000.0
2008-08-27 07:16:00,104.365,104.37,104.35,104.35,54400000.0
2008-08-27 07:17:00,104.35,104.36,104.345,104.355,20100000.0
2008-08-27 07:18:00,104.35,104.38,104.33,104.36,37400000.0
2008-08-27 07:19:00,104.36,104.36,104.33,104.34,39500000.0
2008-08-27 07:20:00,104.335,104.335,104.315,104.315,24400000.0
2008-08-27 07:21:00,104.315,104.34,104.31,104.335,84500000.0
2008-08-27 07:22:00,104.335,104.34,104.325,104.335,42700000.0
2008-08-27 07:23:00,104.335,104.355,104.33,104.355,57600000.0
2008-08-27 07:24:00,104.35,104.36,104.335,104.34,86100000.0
2008-08-27 07:25:00,104.335,104.35,104.335,104.34,38800000.0
2008-08-27 07:26:00,104.34,104.345,104.335,104.335,10300000.0
2008-08-27 07:27:00,104.335,104.335,104.325,104.325,7500000.0
2008-08-27 07:28:00,104.325,104.33,104.325,104.33,9300000.0
2008-08-27 07:29:00,104.32,104.335,104.31,104.31,33000000.0
2008-08-27 07:30:00,104.305,104.31,104.295,104.305,41100000.0
2008-08-27 07:31:00,104.295,104.32,104.29,104.315,52400000.0
2008-08-27 07:32:00,104.31,104.345,104.31,104.345,53600000.0
2008-08-27 07:33:00,104.345,104.345,104.315,104.315,55800000.0
2008-08-27 07:34:00,104.31,104.34,104.295,104.305,59800000.0
2008-08-27 07:35:00,104.31,104.31,104.26,104.265,51400000.0
2008-08-27 07:36:00,104.26,104.28,104.26,104.28,24300000.0
2008-08-27 07:37:00,104.28,104.305,104.27,104.305,52700000.0
2008-08-27 07:38:00,104.3,104.305,104.27,104.275,47600000.0
2008-08-27 07:39:00,104.28,104.285,104.275,104.275,19600000.0
2008-08-27 07:40:00,104.27,104.305,104.27,104.295,28400000.0
2008-08-27 07:41:00,104.295,104.305,104.285,104.305,16800000.0
2008-08-27 07:42:00,104.305,104.32,104.305,104.31,21500000.0
2008-08-27 07:43:00,104.3,104.31,104.295,104.295,21500000.0
2008-08-27 07:44:00,104.295,104.31,104.295,104.305,16500000.0
2008-08-27 07:45:00,104.305,104.31,104.275,104.275,38800000.0
2008-08-27 07:46:00,104.275,104.285,104.265,104.265,38000000.0
2008-08-27 07:47:00,104.26,104.275,104.25,104.265,42000000.0
2008-08-27 07:48:00,104.265,104.295,104.26,104.295,47500000.0
2008-08-27 07:49:00,104.29,104.3,104.28,104.295,67600000.0
2008-08-27 07:50:00,104.3,104.34,104.285,104.34,85500000.0
2008-08-27 07:51:00,104.34,104.39,104.34,104.355,78200000.0
2008-08-27 07:52:00,104.36,104.375,104.34,104.34,50900000.0
2008-08-27 07:53:00,104.34,104.345,104.305,104.32,94300000.0
2008-08-27 07:54:00,104.315,104.335,104.31,104.33,39200000.0
2008-08-27 07:55:00,104.33,104.355,104.315,104.35,71000000.0
2008-08-27 07:56:00,104.35,104.35,104.32,104.34,55400000.0
2008-08-27 07:57:00,104.335,104.365,104.33,104.36,46300000.0
2008-08-27 07:58:00,104.365,104.39,104.355,104.38,79400000.0
2008-08-27 07:59:00,104.375,104.375,104.34,104.36,85400000.0
2008-08-27 08:00:00,104.365,104.365,104.32,104.335,93800000.0
2008-08-27 08:01:00,104.335,104.35,104.3,104.31,104300000.0
2008-08-27 08:02:00,104.315,104.34,104.31,104.34,60200000.0
2008-08-27 08:03:00,104.345,104.405,104.335,104.345,159300000.0
2008-08-27 08:04:00,104.345,104.345,104.275,104.305,156000000.0
2008-08-27 08:05:00,104.305,104.305,104.26,104.27,133300000.0
2008-08-27 08:06:00,104.275,104.275,104.265,104.265,86100000.0
2008-08-27 08:07:00,104.265,104.27,104.26,104.26,68600000.0
2008-08-27 08:08:00,104.265,104.295,104.25,104.265,145200000.0
2008-08-27 08:09:00,104.265,104.32,104.265,104.32,80800000.0
2008-08-27 08:10:00,104.325,104.33,104.31,104.33,55700000.0
2008-08-27 08:11:00,104.33,104.365,104.31,104.325,173900000.0
2008-08-27 08:12:00,104.325,104.345,104.295,104.3,174800000.0
2008-08-27 08:13:00,104.305,104.32,104.3,104.305,65900000.0
2008-08-27 08:14:00,104.31,104.39,104.305,104.355,97900000.0
2008-08-27 08:15:00,104.355,104.41,104.35,104.41,141300000.0
2008-08-27 08:16:00,104.405,104.43,104.395,104.405,127500000.0
2008-08-27 08:17:00,104.405,104.41,104.355,104.385,130200000.0
2008-08-27 08:18:00,104.385,104.42,104.36,104.39,61300000.0
2008-08-27 08:19:00,104.395,104.4,104.39,104.4,26200000.0
2008-08-27 08:20:00,104.395,104.44,104.39,104.425,61300000.0
2008-08-27 08:21:00,104.42,104.47,104.415,104.465,46600000.0
2008-08-27 08:22:00,104.465,104.485,104.43,104.43,92800000.0
2008-08-27 08:23:00,104.435,104.46,104.41,104.46,42000000.0
2008-08-27 08:24:00,104.47,104.47,104.4,104.41,54600000.0
2008-08-27 08:25:00,104.415,104.455,104.41,104.455,77600000.0
2008-08-27 08:26:00,104.46,104.465,104.42,104.445,265900000.0
2008-08-27 08:27:00,104.44,104.45,104.42,104.42,192900000.0
2008-08-27 08:28:00,104.42,104.42,104.33,104.4,204400000.0
2008-08-27 08:29:00,104.41,104.43,104.4,104.42,193000000.0
2008-08-27 08:30:00,104.415,104.465,104.41,104.45,138300000.0
2008-08-27 08:31:00,104.45,104.455,104.385,104.41,314200000.0
2008-08-27 08:32:00,104.41,104.425,104.39,104.415,319000000.0
2008-08-27 08:33:00,104.415,104.435,104.405,104.415,337000000.0
2008-08-27 08:34:00,104.415,104.44,104.4,104.415,305500000.0
2008-08-27 08:35:00,104.415,104.42,104.405,104.41,72700000.0
2008-08-27 08:36:00,104.405,104.41,104.395,104.405,130300000.0
2008-08-27 08:37:00,104.405,104.415,104.395,104.395,217300000.0
2008-08-27 08:38:00,104.395,104.395,104.33,104.34,701300000.0
2008-08-27 08:39:00,104.34,104.365,104.34,104.34,336100000.0
2008-08-27 08:40:00,104.345,104.35,104.335,104.335,130800000.0
2008-08-27 08:41:00,104.335,104.34,104.32,104.33,231500000.0
2008-08-27 08:42:00,104.34,104.345,104.315,104.33,529900000.0
2008-08-27 08:43:00,104.33,104.375,104.32,104.37,301200000.0
2008-08-27 08:44:00,104.37,104.4,104.32,104.32,527700000.0
2008-08-27 08:45:00,104.32,104.35,104.315,104.345,269800000.0
2008-08-27 08:46:00,104.34,104.37,104.34,104.36,329700000.0
2008-08-27 08:47:00,104.365,104.38,104.35,104.35,456700000.0
2008-08-27 08:48:00,104.35,104.37,104.315,104.345,500600000.0
2008-08-27 08:49:00,104.345,104.36,104.34,104.34,385800000.0
2008-08-27 08:50:00,104.345,104.35,104.335,104.345,241800000.0
2008-08-27 08:51:00,104.345,104.385,104.345,104.35,395400000.0
2008-08-27 08:52:00,104.35,104.4,104.34,104.37,412200000.0
2008-08-27 08:53:00,104.37,104.39,104.35,104.39,126900000.0
2008-08-27 08:54:00,104.38,104.395,104.38,104.395,188600000.0
2008-08-27 08:55:00,104.39,104.41,104.355,104.385,478200000.0
2008-08-27 08:56:00,104.39,104.46,104.39,104.415,613700000.0
2008-08-27 08:57:00,104.415,104.44,104.415,104.44,359000000.0
2008-08-27 08:58:00,104.44,104.44,104.385,104.4,319800000.0
2008-08-27 08:59:00,104.4,104.42,104.4,104.4,166500000.0
2008-08-27 09:00:00,104.4,104.43,104.38,104.43,522200000.0
2008-08-27 09:01:00,104.425,104.44,104.41,104.43,352700000.0
2008-08-27 09:02:00,104.43,104.44,104.39,104.4,319000000.0
2008-08-27 09:03:00,104.4,104.4,104.37,104.385,339300000.0
2008-08-27 09:04:00,104.38,104.395,104.38,104.38,83900000.0
2008-08-27 09:05:00,104.39,104.435,104.385,104.415,433700001.0
2008-08-27 09:06:00,104.415,104.415,104.39,104.4,666200000.0
2008-08-27 09:07:00,104.405,104.42,104.4,104.41,431400000.0
2008-08-27 09:08:00,104.41,104.41,104.385,104.395,309100000.0
2008-08-27 09:09:00,104.395,104.425,104.385,104.425,293000000.0
2008-08-27 09:10:00,104.425,104.43,104.395,104.405,271000000.0
2008-08-27 09:11:00,104.405,104.405,104.39,104.395,161100000.0
2008-08-27 09:12:00,104.395,104.4,104.37,104.375,224500000.0
2008-08-27 09:13:00,104.385,104.39,104.375,104.385,150600000.0
2008-08-27 09:14:00,104.39,104.395,104.385,104.385,97400000.0
2008-08-27 09:15:00,104.39,104.395,104.385,104.39,175200000.0
2008-08-27 09:16:00,104.395,104.445,104.385,104.43,370100000.0
2008-08-27 09:17:00,104.43,104.45,104.395,104.45,266000000.0
2008-08-27 09:18:00,104.445,104.5,104.44,104.455,252600000.0
2008-08-27 09:19:00,104.455,104.48,104.44,104.45,223400000.0
2008-08-27 09:20:00,104.445,104.475,104.445,104.475,34800000.0
2008-08-27 09:21:00,104.475,104.505,104.475,104.495,89300000.0
2008-08-27 09:22:00,104.495,104.495,104.475,104.48,79700000.0
2008-08-27 09:23:00,104.475,104.475,104.46,104.47,48200000.0
2008-08-27 09:24:00,104.47,104.47,104.46,104.47,360400000.0
2008-08-27 09:25:00,104.47,104.495,104.46,104.485,289500000.0
2008-08-27 09:26:00,104.485,104.535,104.485,104.535,129300000.0
2008-08-27 09:27:00,104.53,104.53,104.505,104.525,225200000.0
2008-08-27 09:28:00,104.53,104.535,104.495,104.53,515100000.0
2008-08-27 09:29:00,104.53,104.57,104.505,104.54,421300000.0
2008-08-27 09:30:00,104.54,104.57,104.53,104.53,550800000.0
2008-08-27 09:31:00,104.53,104.53,104.49,104.49,321400000.0
2008-08-27 09:32:00,104.49,104.51,104.48,104.51,378200000.0
2008-08-27 09:33:00,104.51,104.53,104.485,104.515,275200000.0
2008-08-27 09:34:00,104.52,104.535,104.51,104.52,237000000.0
2008-08-27 09:35:00,104.52,104.585,104.505,104.55,311000000.0
2008-08-27 09:36:00,104.545,104.585,104.535,104.585,308800000.0
2008-08-27 09:37:00,104.585,104.595,104.565,104.595,455000000.0
2008-08-27 09:38:00,104.6,104.6,104.525,104.535,449600000.0
2008-08-27 09:39:00,104.54,104.55,104.505,104.505,365700000.0
2008-08-27 09:40:00,104.505,104.55,104.485,104.485,412400000.0
2008-08-27 09:41:00,104.485,104.505,104.46,104.465,476400000.0
2008-08-27 09:42:00,104.465,104.465,104.425,104.45,544100000.0
2008-08-27 09:43:00,104.45,104.455,104.425,104.435,452900000.0
2008-08-27 09:44:00,104.435,104.435,104.42,104.425,222500000.0
2008-08-27 09:45:00,104.425,104.47,104.425,104.47,238600000.0
2008-08-27 09:46:00,104.475,104.485,104.46,104.46,355800000.0
2008-08-27 09:47:00,104.46,104.48,104.445,104.47,426900000.0
2008-08-27 09:48:00,104.47,104.48,104.41,104.41,321700000.0
2008-08-27 09:49:00,104.405,104.405,104.355,104.365,303000000.0
2008-08-27 09:50:00,104.365,104.4,104.335,104.335,286600000.0
2008-08-27 09:51:00,104.335,104.4,104.335,104.4,437800000.0
2008-08-27 09:52:00,104.4,104.455,104.395,104.455,268600000.0
2008-08-27 09:53:00,104.45,104.46,104.39,104.395,337200000.0
2008-08-27 09:54:00,104.4,104.415,104.385,104.4,252900000.0
2008-08-27 09:55:00,104.405,104.405,104.385,104.4,111300000.0
2008-08-27 09:56:00,104.4,104.4,104.385,104.395,283300000.0
2008-08-27 09:57:00,104.4,104.435,104.385,104.435,471800000.0
2008-08-27 09:58:00,104.43,104.43,104.38,104.4,283800000.0
2008-08-27 09:59:00,104.395,104.42,104.37,104.37,320400000.0
2008-08-27 10:00:00,104.365,104.395,104.35,104.395,401500000.0
2008-08-27 10:01:00,104.395,104.405,104.345,104.355,519300000.0
2008-08-27 10:02:00,104.355,104.375,104.325,104.35,428700000.0
2008-08-27 10:03:00,104.35,104.365,104.33,104.355,268100000.0
2008-08-27 10:04:00,104.355,104.355,104.325,104.34,225800000.0
2008-08-27 10:05:00,104.345,104.345,104.315,104.33,310600000.0
2008-08-27 10:06:00,104.33,104.35,104.33,104.345,204200000.0
2008-08-27 10:07:00,104.34,104.34,104.295,104.295,129100000.0
2008-08-27 10:08:00,104.295,104.3,104.225,104.225,595500000.0
2008-08-27 10:09:00,104.225,104.225,104.195,104.21,311900000.0
2008-08-27 10:10:00,104.21,104.27,104.21,104.27,579800000.0
2008-08-27 10:11:00,104.275,104.29,104.25,104.25,613400000.0
2008-08-27 10:12:00,104.25,104.25,104.185,104.19,183600000.0
2008-08-27 10:13:00,104.19,104.19,104.15,104.15,339200000.0
2008-08-27 10:14:00,104.145,104.145,104.1,104.135,428900000.0
2008-08-27 10:15:00,104.14,104.17,104.12,104.15,308200000.0
2008-08-27 10:16:00,104.16,104.195,104.12,104.195,353400000.0
2008-08-27 10:17:00,104.195,104.22,104.195,104.195,281400000.0
2008-08-27 10:18:00,104.195,104.195,104.175,104.18,237300000.0
2008-08-27 10:19:00,104.175,104.18,104.145,104.155,248100000.0
2008-08-27 10:20:00,104.155,104.205,104.155,104.19,528200000.0
2008-08-27 10:21:00,104.185,104.195,104.125,104.13,428100001.0
2008-08-27 10:22:00,104.14,104.15,104.075,104.095,282400000.0
2008-08-27 10:23:00,104.095,104.145,104.085,104.13,183300000.0
2008-08-27 10:24:00,104.125,104.13,104.05,104.05,549200000.0
2008-08-27 10:25:00,104.05,104.07,104.035,104.07,254900000.0
2008-08-27 10:26:00,104.07,104.115,104.065,104.11,268200000.0
2008-08-27 10:27:00,104.115,104.125,104.09,104.095,375300000.0
2008-08-27 10:28:00,104.095,104.115,104.06,104.115,442300000.0
2008-08-27 10:29:00,104.115,104.13,104.115,104.115,335900000.0
2008-08-27 10:30:00,104.11,104.12,104.095,104.12,131700000.0
2008-08-27 10:31:00,104.13,104.16,104.13,104.155,513300000.0
2008-08-27 10:32:00,104.155,104.19,104.15,104.18,791600001.0
2008-08-27 10:33:00,104.19,104.215,104.165,104.185,804000000.0
2008-08-27 10:34:00,104.185,104.22,104.185,104.215,462900000.0
2008-08-27 10:35:00,104.215,104.25,104.21,104.21,655100000.0
2008-08-27 10:36:00,104.215,104.225,104.185,104.21,580400000.0
2008-08-27 10:37:00,104.205,104.215,104.18,104.21,419000000.0
2008-08-27 10:38:00,104.2,104.22,104.155,104.19,494300000.0
2008-08-27 10:39:00,104.175,104.18,104.145,104.17,501200000.0
2008-08-27 10:40:00,104.17,104.19,104.14,104.16,247300000.0
2008-08-27 10:41:00,104.155,104.16,104.12,104.14,283700000.0
2008-08-27 10:42:00,104.14,104.2,104.14,104.2,496700001.0
2008-08-27 10:43:00,104.21,104.215,104.19,104.2,623900000.0
2008-08-27 10:44:00,104.2,104.21,104.175,104.19,261400000.0
2008-08-27 10:45:00,104.185,104.23,104.185,104.23,363900000.0
2008-08-27 10:46:00,104.225,104.235,104.205,104.22,133100000.0
2008-08-27 10:47:00,104.225,104.25,104.195,104.215,246300000.0
2008-08-27 10:48:00,104.215,104.235,104.205,104.235,109100000.0
2008-08-27 10:49:00,104.23,104.3,104.225,104.285,124000000.0
2008-08-27 10:50:00,104.285,104.31,104.28,104.28,249200000.0
2008-08-27 10:51:00,104.285,104.3,104.27,104.275,102100000.0
2008-08-27 10:52:00,104.275,104.275,104.195,104.21,253900000.0
2008-08-27 10:53:00,104.21,104.22,104.155,104.16,142400000.0
2008-08-27 10:54:00,104.16,104.185,104.155,104.175,143500000.0
2008-08-27 10:55:00,104.18,104.21,104.18,104.2,60300000.0
2008-08-27 10:56:00,104.205,104.23,104.195,104.2,134100000.0
2008-08-27 10:57:00,104.205,104.21,104.18,104.18,33800000.0
2008-08-27 10:58:00,104.185,104.19,104.175,104.18,61600000.0
2008-08-27 10:59:00,104.185,104.22,104.18,104.22,110400000.0
2008-08-27 11:00:00,104.22,104.26,104.22,104.26,151500000.0
2008-08-27 11:01:00,104.255,104.265,104.235,104.235,68200000.0
2008-08-27 11:02:00,104.23,104.23,104.215,104.225,56900000.0
2008-08-27 11:03:00,104.225,104.24,104.18,104.18,159400001.0
2008-08-27 11:04:00,104.18,104.21,104.155,104.175,149900000.0
2008-08-27 11:05:00,104.18,104.215,104.18,104.215,181300000.0
2008-08-27 11:06:00,104.22,104.22,104.205,104.205,23400000.0
2008-08-27 11:07:00,104.21,104.215,104.19,104.2,107900000.0
2008-08-27 11:08:00,104.2,104.25,104.195,104.205,273500000.0
2008-08-27 11:09:00,104.21,104.215,104.2,104.205,19000000.0
2008-08-27 11:10:00,104.205,104.225,104.175,104.19,399200000.0
2008-08-27 11:11:00,104.21,104.25,104.175,104.195,387300000.0
2008-08-27 11:12:00,104.21,104.21,104.165,104.165,415600000.0
2008-08-27 11:13:00,104.165,104.18,104.145,104.15,187700000.0
2008-08-27 11:14:00,104.15,104.165,104.11,104.14,408200000.0
2008-08-27 11:15:00,104.13,104.21,104.13,104.21,149200000.0
2008-08-27 11:16:00,104.205,104.205,104.165,104.17,147500000.0
2008-08-27 11:17:00,104.175,104.19,104.17,104.17,233800000.0
2008-08-27 11:18:00,104.17,104.185,104.17,104.175,107200000.0
2008-08-27 11:19:00,104.17,104.19,104.15,104.175,203500000.0
2008-08-27 11:20:00,104.175,104.185,104.16,104.165,129200000.0
2008-08-27 11:21:00,104.165,104.165,104.15,104.16,40100000.0
2008-08-27 11:22:00,104.155,104.165,104.15,104.15,34400000.0
2008-08-27 11:23:00,104.155,104.18,104.155,104.17,62400000.0
2008-08-27 11:24:00,104.165,104.18,104.16,104.16,106800000.0
2008-08-27 11:25:00,104.16,104.21,104.16,104.2,353800000.0
2008-08-27 11:26:00,104.205,104.235,104.205,104.22,152300000.0
2008-08-27 11:27:00,104.225,104.23,104.215,104.225,70100000.0
2008-08-27 11:28:00,104.23,104.23,104.22,104.22,31900000.0
2008-08-27 11:29:00,104.225,104.225,104.2,104.2,46200000.0
2008-08-27 11:30:00,104.195,104.2,104.18,104.185,101000000.0
2008-08-27 11:31:00,104.195,104.195,104.185,104.185,22900000.0
2008-08-27 11:32:00,104.19,104.195,104.17,104.195,85200000.0
2008-08-27 11:33:00,104.19,104.22,104.19,104.205,55900000.0
2008-08-27 11:34:00,104.205,104.22,104.165,104.18,155400000.0
2008-08-27 11:35:00,104.185,104.185,104.17,104.17,41000000.0
2008-08-27 11:36:00,104.17,104.185,104.17,104.17,65000000.0
2008-08-27 11:37:00,104.175,104.185,104.17,104.175,98300000.0
2008-08-27 11:38:00,104.175,104.185,104.17,104.175,54900000.0
2008-08-27 11:39:00,104.17,104.185,104.17,104.18,38200000.0
2008-08-27 11:40:00,104.2,104.215,104.18,104.2,94200000.0
2008-08-27 11:41:00,104.2,104.21,104.19,104.19,83500000.0
2008-08-27 11:42:00,104.2,104.205,104.185,104.2,53200000.0
2008-08-27 11:43:00,104.195,104.24,104.19,104.24,107100000.0
2008-08-27 11:44:00,104.235,104.235,104.19,104.2,307600000.0
2008-08-27 11:45:00,104.2,104.21,104.18,104.195,158000000.0
2008-08-27 11:46:00,104.19,104.21,104.17,104.185,135700000.0
2008-08-27 11:47:00,104.185,104.2,104.145,104.145,104500000.0
2008-08-27 11:48:00,104.145,104.155,104.115,104.155,150700000.0
2008-08-27 11:49:00,104.16,104.2,104.155,104.19,271300000.0
2008-08-27 11:50:00,104.19,104.195,104.135,104.17,224200000.0
2008-08-27 11:51:00,104.17,104.18,104.15,104.17,151500000.0
2008-08-27 11:52:00,104.165,104.18,104.155,104.18,99600000.0
2008-08-27 11:53:00,104.18,104.18,104.12,104.175,239400000.0
2008-08-27 11:54:00,104.18,104.19,104.14,104.155,326500000.0
2008-08-27 11:55:00,104.16,104.185,104.145,104.155,152500000.0
2008-08-27 11:56:00,104.155,104.185,104.155,104.18,167100000.0
2008-08-27 11:57:00,104.18,104.2,104.18,104.19,98600000.0
2008-08-27 11:58:00,104.19,104.2,104.175,104.19,123800000.0
2008-08-27 11:59:00,104.19,104.21,104.17,104.185,85800000.0
2008-08-27 12:00:00,104.185,104.2,104.185,104.19,26400000.0
2008-08-27 12:01:00,104.19,104.21,104.16,104.16,81600000.0
2008-08-27 12:02:00,104.155,104.18,104.155,104.17,45900000.0
2008-08-27 12:03:00,104.165,104.18,104.165,104.165,47400000.0
2008-08-27 12:04:00,104.17,104.175,104.17,104.175,46200000.0
2008-08-27 12:05:00,104.17,104.175,104.165,104.165,38700000.0
2008-08-27 12:06:00,104.16,104.165,104.15,104.155,70500000.0
2008-08-27 12:07:00,104.15,104.16,104.125,104.13,54800000.0
2008-08-27 12:08:00,104.125,104.15,104.125,104.15,180300000.0
2008-08-27 12:09:00,104.15,104.15,104.125,104.13,145600000.0
2008-08-27 12:10:00,104.135,104.15,104.13,104.135,42800000.0
2008-08-27 12:11:00,104.14,104.15,104.13,104.14,97800000.0
2008-08-27 12:12:00,104.145,104.15,104.12,104.12,104900000.0
2008-08-27 12:13:00,104.12,104.125,104.115,104.12,40800000.0
2008-08-27 12:14:00,104.12,104.13,104.11,104.11,262200000.0
2008-08-27 12:15:00,104.11,104.14,104.1,104.105,194000000.0
2008-08-27 12:16:00,104.105,104.15,104.095,104.13,207800000.0
2008-08-27 12:17:00,104.13,104.15,104.13,104.14,463400001.0
2008-08-27 12:18:00,104.14,104.14,104.13,104.13,1414800019.0
2008-08-27 12:19:00,104.135,104.14,104.13,104.14,1699200032.0
2008-08-27 12:20:00,104.14,104.165,104.135,104.15,532000007.0
2008-08-27 12:21:00,104.15,104.15,104.145,104.15,45500000.0
2008-08-27 12:22:00,104.15,104.16,104.11,104.13,110400000.0
2008-08-27 12:23:00,104.13,104.16,104.13,104.16,95100000.0
2008-08-27 12:24:00,104.16,104.16,104.12,104.145,159300000.0
2008-08-27 12:25:00,104.14,104.15,104.11,104.15,450100000.0
2008-08-27 12:26:00,104.15,104.185,104.13,104.175,436900002.0
2008-08-27 12:27:00,104.175,104.24,104.17,104.24,307000000.0
2008-08-27 12:28:00,104.24,104.24,104.18,104.225,285299999.0
2008-08-27 12:29:00,104.225,104.23,104.185,104.19,89200000.0
2008-08-27 12:30:00,104.19,104.2,104.17,104.18,136300000.0
2008-08-27 12:31:00,104.18,104.2,104.17,104.18,67700000.0
2008-08-27 12:32:00,104.18,104.2,104.175,104.185,126000000.0
2008-08-27 12:33:00,104.185,104.195,104.18,104.19,24100000.0
2008-08-27 12:34:00,104.185,104.19,104.17,104.185,103200000.0
2008-08-27 12:35:00,104.185,104.215,104.16,104.17,223900000.0
2008-08-27 12:36:00,104.17,104.185,104.135,104.14,252400000.0
2008-08-27 12:37:00,104.135,104.2,104.135,104.165,145800000.0
2008-08-27 12:38:00,104.175,104.185,104.145,104.185,148800000.0
2008-08-27 12:39:00,104.17,104.175,104.135,104.175,318200000.0
2008-08-27 12:40:00,104.18,104.22,104.165,104.19,255100000.0
2008-08-27 12:41:00,104.185,104.22,104.145,104.19,342600000.0
2008-08-27 12:42:00,104.195,104.21,104.165,104.175,304200000.0
2008-08-27 12:43:00,104.185,104.2,104.16,104.175,238600000.0
2008-08-27 12:44:00,104.18,104.24,104.125,104.125,378700000.0
2008-08-27 12:45:00,104.13,104.2,104.13,104.19,195000000.0
2008-08-27 12:46:00,104.19,104.225,104.185,104.215,278700001.0
2008-08-27 12:47:00,104.21,104.27,104.195,104.27,645399998.0
2008-08-27 12:48:00,104.27,104.315,104.26,104.295,390700000.0
2008-08-27 12:49:00,104.295,104.305,104.27,104.29,289600000.0
2008-08-27 12:50:00,104.29,104.31,104.255,104.255,242400000.0
2008-08-27 12:51:00,104.255,104.255,104.2,104.235,246500000.0
2008-08-27 12:52:00,104.235,104.29,104.23,104.29,150300000.0
2008-08-27 12:53:00,104.285,104.285,104.22,104.23,202800000.0
2008-08-27 12:54:00,104.23,104.265,104.23,104.26,160900000.0
2008-08-27 12:55:00,104.26,104.295,104.255,104.29,121400000.0
2008-08-27 12:56:00,104.275,104.29,104.27,104.275,179100000.0
2008-08-27 12:57:00,104.275,104.285,104.26,104.27,86000000.0
2008-08-27 12:58:00,104.275,104.295,104.275,104.275,167100000.0
2008-08-27 12:59:00,104.28,104.285,104.27,104.275,113600000.0
2008-08-27 13:00:00,104.27,104.3,104.255,104.275,162700000.0
2008-08-27 13:01:00,104.28,104.29,104.275,104.28,41800000.0
2008-08-27 13:02:00,104.28,104.295,104.275,104.275,109900000.0
2008-08-27 13:03:00,104.285,104.29,104.27,104.28,229900000.0
2008-08-27 13:04:00,104.29,104.33,104.265,104.29,183600000.0
2008-08-27 13:05:00,104.3,104.315,104.25,104.28,219100000.0
2008-08-27 13:06:00,104.275,104.28,104.27,104.27,26300000.0
2008-08-27 13:07:00,104.27,104.27,104.225,104.24,76700000.0
2008-08-27 13:08:00,104.235,104.235,104.18,104.18,51600000.0
2008-08-27 13:09:00,104.18,104.185,104.175,104.18,61100000.0
2008-08-27 13:10:00,104.18,104.185,104.16,104.18,171200000.0
2008-08-27 13:11:00,104.17,104.18,104.165,104.175,95200000.0
2008-08-27 13:12:00,104.18,104.18,104.17,104.18,118800000.0
2008-08-27 13:13:00,104.17,104.18,104.165,104.17,108900000.0
2008-08-27 13:14:00,104.17,104.215,104.15,104.18,238000000.0
2008-08-27 13:15:00,104.17,104.18,104.17,104.18,723300000.0
2008-08-27 13:16:00,104.18,104.19,104.165,104.18,376100000.0
2008-08-27 13:17:00,104.185,104.21,104.18,104.18,257000000.0
2008-08-27 13:18:00,104.18,104.2,104.165,104.19,63900000.0
2008-08-27 13:19:00,104.19,104.21,104.155,104.19,101000000.0
2008-08-27 13:20:00,104.19,104.19,104.16,104.19,61800000.0
2008-08-27 13:21:00,104.19,104.19,104.19,104.19,48600000.0
2008-08-27 13:22:00,104.19,104.2,104.19,104.19,53400000.0
2008-08-27 13:23:00,104.19,104.2,104.175,104.185,65400000.0
2008-08-27 13:24:00,104.19,104.22,104.19,104.205,114000000.0
2008-08-27 13:25:00,104.2,104.25,104.2,104.24,172700000.0
2008-08-27 13:26:00,104.24,104.25,104.22,104.25,280600000.0
2008-08-27 13:27:00,104.25,104.25,104.18,104.215,185500000.0
2008-08-27 13:28:00,104.21,104.24,104.19,104.22,386300000.0
2008-08-27 13:29:00,104.205,104.24,104.205,104.23,159200000.0
2008-08-27 13:30:00,104.23,104.24,104.22,104.24,139800000.0
2008-08-27 13:31:00,104.24,104.24,104.22,104.22,134300000.0
2008-08-27 13:32:00,104.22,104.23,104.22,104.225,86600000.0
2008-08-27 13:33:00,104.235,104.25,104.235,104.25,31700000.0
2008-08-27 13:34:00,104.24,104.24,104.235,104.235,66300000.0
2008-08-27 13:35:00,104.23,104.23,104.195,104.205,150400000.0
2008-08-27 13:36:00,104.21,104.23,104.21,104.225,291200000.0
2008-08-27 13:37:00,104.225,104.23,104.205,104.205,206700000.0
2008-08-27 13:38:00,104.205,104.205,104.2,104.2,28400000.0
2008-08-27 13:39:00,104.2,104.235,104.2,104.225,158200000.0
2008-08-27 13:40:00,104.22,104.23,104.2,104.2,88500000.0
2008-08-27 13:41:00,104.175,104.215,104.175,104.19,172100000.0
2008-08-27 13:42:00,104.2,104.2,104.185,104.19,107500000.0
2008-08-27 13:43:00,104.19,104.26,104.19,104.22,226500000.0
2008-08-27 13:44:00,104.22,104.23,104.22,104.22,58700000.0
2008-08-27 13:45:00,104.22,104.23,104.22,104.23,129300000.0
2008-08-27 13:46:00,104.22,104.25,104.22,104.25,119000000.0
2008-08-27 13:47:00,104.25,104.25,104.24,104.25,52100000.0
2008-08-27 13:48:00,104.25,104.28,104.24,104.275,165700000.0
2008-08-27 13:49:00,104.275,104.285,104.27,104.28,260600000.0
2008-08-27 13:50:00,104.27,104.28,104.27,104.275,190300000.0
2008-08-27 13:51:00,104.275,104.285,104.27,104.28,132500000.0
2008-08-27 13:52:00,104.275,104.31,104.275,104.3,173800000.0
2008-08-27 13:53:00,104.3,104.33,104.295,104.31,194400000.0
2008-08-27 13:54:00,104.31,104.33,104.29,104.29,96400000.0
2008-08-27 13:55:00,104.29,104.32,104.285,104.315,101600000.0
2008-08-27 13:56:00,104.32,104.33,104.305,104.305,117900000.0
2008-08-27 13:57:00,104.305,104.33,104.305,104.32,51600000.0
2008-08-27 13:58:00,104.32,104.36,104.32,104.36,182200000.0
2008-08-27 13:59:00,104.36,104.395,104.36,104.395,161200000.0
2008-08-27 14:00:00,104.395,104.41,104.35,104.36,223600000.0
2008-08-27 14:01:00,104.36,104.37,104.32,104.33,110300000.0
2008-08-27 14:02:00,104.33,104.34,104.315,104.32,101800000.0
2008-08-27 14:03:00,104.32,104.38,104.3,104.37,306599999.0
2008-08-27 14:04:00,104.375,104.41,104.365,104.41,196000000.0
2008-08-27 14:05:00,104.41,104.445,104.4,104.435,227000000.0
2008-08-27 14:06:00,104.43,104.46,104.385,104.39,421400001.0
2008-08-27 14:07:00,104.385,104.48,104.385,104.48,213200000.0
2008-08-27 14:08:00,104.49,104.5,104.44,104.47,252200000.0
2008-08-27 14:09:00,104.475,104.48,104.46,104.465,89300000.0
2008-08-27 14:10:00,104.46,104.46,104.43,104.44,168400000.0
2008-08-27 14:11:00,104.435,104.45,104.43,104.44,381999994.0
2008-08-27 14:12:00,104.445,104.45,104.44,104.44,687299999.0
2008-08-27 14:13:00,104.45,104.45,104.425,104.43,466200006.0
2008-08-27 14:14:00,104.43,104.45,104.43,104.43,652799988.0
2008-08-27 14:15:00,104.43,104.43,104.4,104.42,551100010.0
2008-08-27 14:16:00,104.43,104.44,104.41,104.41,315600003.0
2008-08-27 14:17:00,104.42,104.465,104.415,104.45,246900000.0
2008-08-27 14:18:00,104.45,104.545,104.45,104.54,265700001.0
2008-08-27 14:19:00,104.545,104.56,104.535,104.56,221300002.0
2008-08-27 14:20:00,104.56,104.575,104.46,104.46,369100005.0
2008-08-27 14:21:00,104.47,104.49,104.465,104.49,282500005.0
2008-08-27 14:22:00,104.49,104.49,104.49,104.49,259200016.0
2008-08-27 14:23:00,104.49,104.49,104.46,104.49,242600013.0
2008-08-27 14:24:00,104.45,104.49,104.425,104.45,236800004.0
2008-08-27 14:25:00,104.45,104.455,104.44,104.44,355800009.0
2008-08-27 14:26:00,104.44,104.465,104.43,104.465,293399999.0
2008-08-27 14:27:00,104.465,104.495,104.465,104.485,167600000.0
2008-08-27 14:28:00,104.485,104.49,104.455,104.465,187900000.0
2008-08-27 14:29:00,104.465,104.52,104.455,104.51,570700015.0
2008-08-27 14:30:00,104.51,104.67,104.51,104.635,202600000.0
2008-08-27 14:31:00,104.64,104.665,104.595,104.62,368800002.0
2008-08-27 14:32:00,104.61,104.64,104.59,104.64,835300007.0
2008-08-27 14:33:00,104.645,104.68,104.625,104.68,262600000.0
2008-08-27 14:34:00,104.68,104.705,104.62,104.66,262500000.0
2008-08-27 14:35:00,104.66,104.66,104.61,104.655,134200000.0
2008-08-27 14:36:00,104.66,104.73,104.655,104.695,254200000.0
2008-08-27 14:37:00,104.695,104.77,104.69,104.755,224100000.0
2008-08-27 14:38:00,104.755,104.8,104.745,104.8,509700012.0
2008-08-27 14:39:00,104.79,104.83,104.79,104.8,241200000.0
2008-08-27 14:40:00,104.8,104.825,104.8,104.805,244200000.0
2008-08-27 14:41:00,104.81,104.865,104.805,104.86,279400000.0
2008-08-27 14:42:00,104.86,104.87,104.83,104.84,702000000.0
2008-08-27 14:43:00,104.84,104.84,104.785,104.835,504999995.0
2008-08-27 14:44:00,104.83,104.84,104.8,104.835,287099999.0
2008-08-27 14:45:00,104.835,104.85,104.825,104.85,154700000.0
2008-08-27 14:46:00,104.845,104.85,104.79,104.82,291900000.0
2008-08-27 14:47:00,104.825,104.885,104.795,104.81,490900002.0
2008-08-27 14:48:00,104.8,104.81,104.715,104.74,584799999.0
2008-08-27 14:49:00,104.75,104.785,104.74,104.77,1003000031.0
2008-08-27 14:50:00,104.78,104.81,104.77,104.79,1366900013.0
2008-08-27 14:51:00,104.78,104.78,104.705,104.71,587500005.0
2008-08-27 14:52:00,104.725,104.75,104.68,104.735,907300002.0
2008-08-27 14:53:00,104.75,104.77,104.71,104.71,815600004.0
2008-08-27 14:54:00,104.715,104.74,104.69,104.71,977300005.0
2008-08-27 14:55:00,104.7,104.72,104.7,104.705,871900016.0
2008-08-27 14:56:00,104.71,104.73,104.625,104.665,499899999.0
2008-08-27 14:57:00,104.655,104.76,104.65,104.755,420900000.0
2008-08-27 14:58:00,104.76,104.795,104.74,104.75,396200000.0
2008-08-27 14:59:00,104.745,104.79,104.74,104.79,481400006.0
2008-08-27 15:00:00,104.79,104.84,104.77,104.81,817700017.0
2008-08-27 15:01:00,104.82,104.82,104.71,104.735,323699999.0
2008-08-27 15:02:00,104.735,104.75,104.705,104.72,749400000.0
2008-08-27 15:03:00,104.72,104.735,104.685,104.695,203800000.0
2008-08-27 15:04:00,104.69,104.76,104.69,104.74,194600000.0
2008-08-27 15:05:00,104.74,104.78,104.735,104.77,212300002.0
2008-08-27 15:06:00,104.77,104.775,104.76,104.77,378400018.0
2008-08-27 15:07:00,104.77,104.77,104.705,104.73,326600005.0
2008-08-27 15:08:00,104.73,104.75,104.72,104.735,220000000.0
2008-08-27 15:09:00,104.735,104.81,104.735,104.77,344200000.0
2008-08-27 15:10:00,104.77,104.79,104.735,104.79,392800001.0
2008-08-27 15:11:00,104.77,104.77,104.735,104.76,324900003.0
2008-08-27 15:12:00,104.75,104.77,104.74,104.75,335900001.0
2008-08-27 15:13:00,104.755,104.77,104.75,104.77,263999999.0
2008-08-27 15:14:00,104.77,104.8,104.77,104.79,286700003.0
2008-08-27 15:15:00,104.79,104.805,104.78,104.8,541899998.0
2008-08-27 15:16:00,104.805,104.805,104.77,104.8,221900000.0
2008-08-27 15:17:00,104.795,104.815,104.795,104.795,93300000.0
2008-08-27 15:18:00,104.79,104.805,104.79,104.79,52000000.0
2008-08-27 15:19:00,104.785,104.825,104.785,104.815,181500000.0
2008-08-27 15:20:00,104.82,104.83,104.81,104.82,108100000.0
2008-08-27 15:21:00,104.825,104.835,104.79,104.82,201500000.0
2008-08-27 15:22:00,104.83,104.835,104.81,104.815,91800000.0
2008-08-27 15:23:00,104.81,104.815,104.765,104.77,104900000.0
2008-08-27 15:24:00,104.77,104.82,104.76,104.805,201600000.0
2008-08-27 15:25:00,104.805,104.82,104.795,104.795,120200000.0
2008-08-27 15:26:00,104.8,104.85,104.79,104.85,240300000.0
2008-08-27 15:27:00,104.85,104.855,104.84,104.855,212500000.0
2008-08-27 15:28:00,104.855,104.885,104.85,104.88,137900000.0
2008-08-27 15:29:00,104.88,104.88,104.825,104.835,224500000.0
2008-08-27 15:30:00,104.84,104.84,104.81,104.81,121600000.0
2008-08-27 15:31:00,104.84,104.84,104.81,104.84,50000000.0
2008-08-27 15:32:00,104.84,104.84,104.785,104.79,275200001.0
2008-08-27 15:33:00,104.82,104.82,104.78,104.79,65100000.0
2008-08-27 15:34:00,104.795,104.805,104.785,104.79,114200000.0
2008-08-27 15:35:00,104.79,104.805,104.77,104.78,141900000.0
2008-08-27 15:36:00,104.78,104.81,104.78,104.8,223100000.0
2008-08-27 15:37:00,104.795,104.82,104.795,104.815,173700000.0
2008-08-27 15:38:00,104.81,104.83,104.805,104.815,170100000.0
2008-08-27 15:39:00,104.81,104.845,104.8,104.845,167300000.0
2008-08-27 15:40:00,104.85,104.855,104.825,104.84,153800000.0
2008-08-27 15:41:00,104.84,104.845,104.815,104.82,87600000.0
2008-08-27 15:42:00,104.82,104.825,104.815,104.815,87200000.0
2008-08-27 15:43:00,104.83,104.85,104.825,104.84,290300000.0
2008-08-27 15:44:00,104.84,104.855,104.83,104.855,242700000.0
2008-08-27 15:45:00,104.86,104.88,104.84,104.86,271900000.0
2008-08-27 15:46:00,104.86,104.885,104.86,104.87,109800000.0
2008-08-27 15:47:00,104.875,104.875,104.85,104.86,126200000.0
2008-08-27 15:48:00,104.865,104.865,104.835,104.835,137200000.0
2008-08-27 15:49:00,104.84,104.85,104.82,104.83,200200000.0
2008-08-27 15:50:00,104.825,104.845,104.815,104.815,157700000.0
2008-08-27 15:51:00,104.815,104.82,104.79,104.8,179300000.0
2008-08-27 15:52:00,104.785,104.815,104.765,104.765,105300000.0
2008-08-27 15:53:00,104.765,104.785,104.76,104.785,99300000.0
2008-08-27 15:54:00,104.785,104.795,104.78,104.79,147800000.0
2008-08-27 15:55:00,104.79,104.79,104.735,104.74,118400000.0
2008-08-27 15:56:00,104.73,104.745,104.69,104.69,381300000.0
2008-08-27 15:57:00,104.69,104.73,104.685,104.73,208500000.0
2008-08-27 15:58:00,104.73,104.74,104.715,104.735,237500000.0
2008-08-27 15:59:00,104.735,104.75,104.735,104.735,102800000.0
2008-08-27 16:00:00,104.74,104.785,104.74,104.765,224900000.0
2008-08-27 16:01:00,104.775,104.775,104.75,104.755,180500000.0
2008-08-27 16:02:00,104.75,104.79,104.75,104.78,139800000.0
2008-08-27 16:03:00,104.77,104.79,104.77,104.78,104100000.0
2008-08-27 16:04:00,104.78,104.805,104.78,104.79,633199996.0
2008-08-27 16:05:00,104.79,104.8,104.775,104.775,68500000.0
2008-08-27 16:06:00,104.8,104.8,104.745,104.77,186700000.0
2008-08-27 16:07:00,104.765,104.77,104.755,104.77,275800001.0
2008-08-27 16:08:00,104.77,104.78,104.77,104.77,746399989.0
2008-08-27 16:09:00,104.775,104.785,104.77,104.785,340500003.0
2008-08-27 16:10:00,104.785,104.8,104.78,104.8,180700001.0
2008-08-27 16:11:00,104.8,104.8,104.8,104.8,48600000.0
2008-08-27 16:12:00,104.8,104.8,104.76,104.77,216600000.0
2008-08-27 16:13:00,104.77,104.77,104.76,104.76,168500000.0
2008-08-27 16:14:00,104.765,104.78,104.76,104.78,441700015.0
2008-08-27 16:15:00,104.77,104.77,104.75,104.76,432000005.0
2008-08-27 16:16:00,104.75,104.79,104.74,104.78,432000005.0
2008-08-27 16:17:00,104.785,104.83,104.775,104.83,432000005.0
2008-08-27 16:18:00,104.83,104.83,104.82,104.83,162400000.0
2008-08-27 16:19:00,104.835,104.87,104.835,104.85,323800000.0
2008-08-27 16:20:00,104.85,104.87,104.845,104.865,121100000.0
2008-08-27 16:21:00,104.865,104.905,104.85,104.9,224900000.0
2008-08-27 16:22:00,104.905,104.94,104.89,104.93,287100000.0
2008-08-27 16:23:00,104.92,104.95,104.92,104.935,259200000.0
2008-08-27 16:24:00,104.92,104.93,104.9,104.91,190400000.0
2008-08-27 16:25:00,104.91,104.925,104.855,104.875,264300000.0
2008-08-27 16:26:00,104.86,104.87,104.81,104.81,237900000.0
2008-08-27 16:27:00,104.805,104.86,104.805,104.84,257900000.0
2008-08-27 16:28:00,104.84,104.845,104.8,104.815,556600017.0
2008-08-27 16:29:00,104.815,104.84,104.815,104.84,278400000.0
2008-08-27 16:30:00,104.845,104.885,104.83,104.85,567400009.0
2008-08-27 16:31:00,104.85,104.88,104.85,104.87,224000000.0
2008-08-27 16:32:00,104.88,104.895,104.87,104.885,166000000.0
2008-08-27 16:33:00,104.885,104.9,104.875,104.895,122800000.0
2008-08-27 16:34:00,104.895,104.9,104.89,104.9,300500000.0
2008-08-27 16:35:00,104.9,104.95,104.85,104.925,403300000.0
2008-08-27 16:36:00,104.925,104.925,104.84,104.86,863800010.0
2008-08-27 16:37:00,104.86,104.87,104.79,104.87,1022200027.0
2008-08-27 16:38:00,104.87,104.89,104.865,104.89,882299997.0
2008-08-27 16:39:00,104.89,104.9,104.85,104.87,839399995.0
2008-08-27 16:40:00,104.87,104.87,104.84,104.86,1904999941.0
2008-08-27 16:41:00,104.85,104.9,104.84,104.9,798899996.0
2008-08-27 16:42:00,104.905,104.935,104.9,104.935,261600000.0
2008-08-27 16:43:00,104.94,104.955,104.93,104.95,311600000.0
2008-08-27 16:44:00,104.95,104.95,104.895,104.91,702500003.0
2008-08-27 16:45:00,104.9,104.92,104.89,104.92,470299992.0
2008-08-27 16:46:00,104.91,104.95,104.9,104.95,497099999.0
2008-08-27 16:47:00,104.95,104.98,104.94,104.95,417100003.0
2008-08-27 16:48:00,104.95,104.95,104.885,104.895,342400002.0
2008-08-27 16:49:00,104.895,104.9,104.88,104.88,193100000.0
2008-08-27 16:50:00,104.88,104.89,104.865,104.89,197700000.0
2008-08-27 16:51:00,104.89,104.89,104.865,104.89,106800000.0
2008-08-27 16:52:00,104.89,104.89,104.83,104.875,129200000.0
2008-08-27 16:53:00,104.875,104.88,104.83,104.83,171100000.0
2008-08-27 16:54:00,104.835,104.86,104.81,104.815,232000000.0
2008-08-27 16:55:00,104.82,104.825,104.815,104.815,106300000.0
2008-08-27 16:56:00,104.81,104.85,104.81,104.85,139200000.0
2008-08-27 16:57:00,104.84,104.875,104.835,104.85,276800000.0
2008-08-27 16:58:00,104.86,104.87,104.82,104.85,186100000.0
2008-08-27 16:59:00,104.85,104.85,104.715,104.725,305900000.0
2008-08-27 17:00:00,104.72,104.785,104.715,104.77,361600001.0
2008-08-27 17:01:00,104.77,104.78,104.755,104.755,174000000.0
2008-08-27 17:02:00,104.76,104.765,104.745,104.76,119400000.0
2008-08-27 17:03:00,104.77,104.77,104.76,104.76,284100008.0
2008-08-27 17:04:00,104.77,104.77,104.735,104.735,423900001.0
2008-08-27 17:05:00,104.74,104.755,104.715,104.755,206599999.0
2008-08-27 17:06:00,104.75,104.76,104.745,104.75,223400000.0
2008-08-27 17:07:00,104.75,104.76,104.73,104.75,112100000.0
2008-08-27 17:08:00,104.755,104.77,104.755,104.77,260100003.0
2008-08-27 17:09:00,104.77,104.78,104.76,104.77,387300002.0
2008-08-27 17:10:00,104.78,104.78,104.77,104.77,148100001.0
2008-08-27 17:11:00,104.77,104.775,104.76,104.775,150700000.0
2008-08-27 17:12:00,104.77,104.78,104.755,104.76,179900000.0
2008-08-27 17:13:00,104.765,104.79,104.765,104.765,131100000.0
2008-08-27 17:14:00,104.765,104.77,104.755,104.76,181800000.0
2008-08-27 17:15:00,104.76,104.78,104.695,104.73,250600000.0
2008-08-27 17:16:00,104.73,104.735,104.7,104.715,234500000.0
2008-08-27 17:17:00,104.72,104.77,104.715,104.765,217800000.0
2008-08-27 17:18:00,104.765,104.78,104.735,104.745,179500000.0
2008-08-27 17:19:00,104.75,104.765,104.71,104.71,296800000.0
2008-08-27 17:20:00,104.715,104.73,104.685,104.73,209800000.0
2008-08-27 17:21:00,104.73,104.75,104.725,104.735,148600000.0
2008-08-27 17:22:00,104.735,104.735,104.705,104.73,218200000.0
2008-08-27 17:23:00,104.73,104.76,104.73,104.745,182800000.0
2008-08-27 17:24:00,104.755,104.755,104.735,104.735,96100000.0
2008-08-27 17:25:00,104.735,104.755,104.72,104.755,271000000.0
2008-08-27 17:26:00,104.755,104.78,104.755,104.765,125800000.0
2008-08-27 17:27:00,104.76,104.77,104.73,104.73,179700000.0
2008-08-27 17:28:00,104.735,104.74,104.715,104.73,255400000.0
2008-08-27 17:29:00,104.73,104.74,104.71,104.72,194300000.0
2008-08-27 17:30:00,104.72,104.725,104.69,104.69,244000000.0
2008-08-27 17:31:00,104.685,104.685,104.64,104.64,358400000.0
2008-08-27 17:32:00,104.64,104.67,104.63,104.67,198200000.0
2008-08-27 17:33:00,104.665,104.74,104.665,104.735,498200000.0
2008-08-27 17:34:00,104.735,104.75,104.72,104.735,322900000.0
2008-08-27 17:35:00,104.735,104.755,104.715,104.715,116400000.0
2008-08-27 17:36:00,104.715,104.73,104.7,104.72,231400000.0
2008-08-27 17:37:00,104.72,104.73,104.695,104.71,129100000.0
2008-08-27 17:38:00,104.7,104.7,104.675,104.675,97100000.0
2008-08-27 17:39:00,104.68,104.7,104.64,104.665,255200000.0
2008-08-27 17:40:00,104.67,104.69,104.67,104.68,472300001.0
2008-08-27 17:41:00,104.68,104.695,104.66,104.69,288500000.0
2008-08-27 17:42:00,104.695,104.695,104.67,104.695,229300000.0
2008-08-27 17:43:00,104.69,104.695,104.655,104.66,206500000.0
2008-08-27 17:44:00,104.66,104.665,104.64,104.645,184100000.0
2008-08-27 17:45:00,104.65,104.66,104.63,104.65,234300000.0
2008-08-27 17:46:00,104.645,104.68,104.635,104.68,274800000.0
2008-08-27 17:47:00,104.68,104.68,104.665,104.67,257900000.0
2008-08-27 17:48:00,104.675,104.72,104.665,104.72,180000000.0
2008-08-27 17:49:00,104.72,104.72,104.695,104.695,136700000.0
2008-08-27 17:50:00,104.695,104.7,104.67,104.68,331800000.0
2008-08-27 17:51:00,104.675,104.69,104.625,104.64,382600000.0
2008-08-27 17:52:00,104.62,104.63,104.59,104.61,377800000.0
2008-08-27 17:53:00,104.61,104.62,104.58,104.58,243900000.0
2008-08-27 17:54:00,104.58,104.625,104.57,104.625,353500000.0
2008-08-27 17:55:00,104.625,104.64,104.61,104.615,177300000.0
2008-08-27 17:56:00,104.62,104.62,104.555,104.57,290500000.0
2008-08-27 17:57:00,104.575,104.63,104.565,104.625,190500000.0
2008-08-27 17:58:00,104.62,104.655,104.595,104.625,457800000.0
2008-08-27 17:59:00,104.63,104.65,104.6,104.645,190900000.0
2008-08-27 18:00:00,104.64,104.64,104.605,104.615,290600000.0
2008-08-27 18:01:00,104.615,104.655,104.615,104.63,205600000.0
2008-08-27 18:02:00,104.63,104.645,104.615,104.645,200700000.0
2008-08-27 18:03:00,104.645,104.67,104.625,104.67,176300000.0
2008-08-27 18:04:00,104.665,104.665,104.63,104.655,271600000.0
2008-08-27 18:05:00,104.655,104.69,104.65,104.69,440300000.0
2008-08-27 18:06:00,104.68,104.745,104.68,104.74,233800000.0
2008-08-27 18:07:00,104.74,104.74,104.695,104.7,277000000.0
2008-08-27 18:08:00,104.7,104.72,104.7,104.71,150700000.0
2008-08-27 18:09:00,104.71,104.725,104.705,104.72,155100000.0
2008-08-27 18:10:00,104.72,104.73,104.715,104.715,140600000.0
2008-08-27 18:11:00,104.73,104.735,104.715,104.73,216300000.0
2008-08-27 18:12:00,104.73,104.745,104.72,104.74,120500000.0
2008-08-27 18:13:00,104.745,104.745,104.725,104.73,70700000.0
2008-08-27 18:14:00,104.73,104.735,104.715,104.73,40400000.0
2008-08-27 18:15:00,104.735,104.77,104.73,104.745,150200000.0
2008-08-27 18:16:00,104.75,104.75,104.72,104.735,102700000.0
2008-08-27 18:17:00,104.735,104.735,104.72,104.725,86100000.0
2008-08-27 18:18:00,104.74,104.76,104.735,104.75,213100000.0
2008-08-27 18:19:00,104.755,104.755,104.735,104.735,76800000.0
2008-08-27 18:20:00,104.735,104.765,104.735,104.75,124700000.0
2008-08-27 18:21:00,104.75,104.76,104.74,104.745,106100000.0
2008-08-27 18:22:00,104.745,104.75,104.72,104.74,165400000.0
2008-08-27 18:23:00,104.75,104.775,104.74,104.765,114200000.0
2008-08-27 18:24:00,104.76,104.76,104.705,104.74,397400011.0
2008-08-27 18:25:00,104.74,104.75,104.73,104.745,213800009.0
2008-08-27 18:26:00,104.75,104.795,104.745,104.785,64800000.0
2008-08-27 18:27:00,104.775,104.785,104.745,104.76,174600000.0
2008-08-27 18:28:00,104.765,104.78,104.76,104.775,81600000.0
2008-08-27 18:29:00,104.775,104.775,104.755,104.765,62500000.0
2008-08-27 18:30:00,104.765,104.78,104.755,104.78,81700000.0
2008-08-27 18:31:00,104.775,104.805,104.775,104.795,59600000.0
2008-08-27 18:32:00,104.795,104.795,104.775,104.775,67100000.0
2008-08-27 18:33:00,104.775,104.79,104.775,104.78,26400000.0
2008-08-27 18:34:00,104.78,104.795,104.78,104.785,86400000.0
2008-08-27 18:35:00,104.78,104.785,104.75,104.765,146400000.0
2008-08-27 18:36:00,104.765,104.765,104.76,104.76,33100000.0
2008-08-27 18:37:00,104.76,104.79,104.75,104.76,135200000.0
2008-08-27 18:38:00,104.76,104.76,104.76,104.76,69300000.0
2008-08-27 18:39:00,104.76,104.76,104.705,104.745,160200000.0
2008-08-27 18:40:00,104.75,104.755,104.735,104.75,162000000.0
2008-08-27 18:41:00,104.755,104.78,104.74,104.76,183100000.0
2008-08-27 18:42:00,104.77,104.78,104.75,104.76,82600000.0
2008-08-27 18:43:00,104.765,104.765,104.745,104.745,34800000.0
2008-08-27 18:44:00,104.75,104.77,104.74,104.745,142400000.0
2008-08-27 18:45:00,104.735,104.75,104.73,104.735,191800000.0
2008-08-27 18:46:00,104.745,104.76,104.735,104.76,52000000.0
2008-08-27 18:47:00,104.755,104.77,104.755,104.76,31400000.0
2008-08-27 18:48:00,104.76,104.77,104.745,104.745,117000000.0
2008-08-27 18:49:00,104.755,104.755,104.72,104.725,97000000.0
2008-08-27 18:50:00,104.73,104.765,104.73,104.755,133400000.0
2008-08-27 18:51:00,104.755,104.775,104.735,104.765,156400000.0
2008-08-27 18:52:00,104.76,104.765,104.695,104.7,159300000.0
2008-08-27 18:53:00,104.7,104.71,104.67,104.685,183400000.0
2008-08-27 18:54:00,104.69,104.7,104.68,104.7,39500000.0
2008-08-27 18:55:00,104.69,104.7,104.685,104.695,75700000.0
2008-08-27 18:56:00,104.69,104.695,104.685,104.69,34100000.0
2008-08-27 18:57:00,104.7,104.71,104.69,104.7,86400000.0
2008-08-27 18:58:00,104.7,104.71,104.69,104.705,94000000.0
2008-08-27 18:59:00,104.715,104.72,104.69,104.705,143800000.0
2008-08-27 19:00:00,104.705,104.715,104.69,104.69,105100000.0
2008-08-27 19:01:00,104.69,104.7,104.67,104.68,67400000.0
2008-08-27 19:02:00,104.68,104.695,104.66,104.66,94400000.0
2008-08-27 19:03:00,104.66,104.68,104.66,104.67,81700000.0
2008-08-27 19:04:00,104.67,104.685,104.665,104.67,68200000.0
2008-08-27 19:05:00,104.67,104.685,104.67,104.68,51500000.0
2008-08-27 19:06:00,104.675,104.7,104.665,104.7,97700000.0
2008-08-27 19:07:00,104.69,104.695,104.685,104.695,31800000.0
2008-08-27 19:08:00,104.69,104.695,104.68,104.68,65900000.0
2008-08-27 19:09:00,104.68,104.685,104.675,104.685,98600000.0
2008-08-27 19:10:00,104.68,104.705,104.675,104.69,109500000.0
2008-08-27 19:11:00,104.69,104.705,104.645,104.665,210900000.0
2008-08-27 19:12:00,104.66,104.68,104.645,104.645,549599998.0
2008-08-27 19:13:00,104.655,104.67,104.65,104.66,46200000.0
2008-08-27 19:14:00,104.66,104.67,104.655,104.66,57800000.0
2008-08-27 19:15:00,104.66,104.68,104.65,104.675,80800000.0
2008-08-27 19:16:00,104.675,104.675,104.655,104.655,58000000.0
2008-08-27 19:17:00,104.665,104.685,104.655,104.675,37300000.0
2008-08-27 19:18:00,104.675,104.675,104.66,104.67,34200000.0
2008-08-27 19:19:00,104.665,104.665,104.645,104.645,28100000.0
2008-08-27 19:20:00,104.645,104.65,104.605,104.615,184600000.0
2008-08-27 19:21:00,104.63,104.7,104.625,104.7,80900000.0
2008-08-27 19:22:00,104.7,104.715,104.65,104.675,447600008.0
2008-08-27 19:23:00,104.68,104.695,104.67,104.68,125300000.0
2008-08-27 19:24:00,104.68,104.695,104.65,104.655,156600000.0
2008-08-27 19:25:00,104.665,104.72,104.645,104.705,203000000.0
2008-08-27 19:26:00,104.7,104.715,104.7,104.715,37300000.0
2008-08-27 19:27:00,104.715,104.715,104.715,104.715,3600000.0
2008-08-27 19:28:00,104.71,104.71,104.71,104.71,3600000.0
2008-08-27 19:29:00,104.71,104.71,104.71,104.71,3600000.0
2008-08-27 19:30:00,104.705,104.715,104.695,104.71,116200000.0
2008-08-27 19:31:00,104.71,104.725,104.71,104.72,46600000.0
2008-08-27 19:32:00,104.725,104.725,104.72,104.72,46300000.0
2008-08-27 19:33:00,104.72,104.745,104.72,104.74,44400000.0
2008-08-27 19:34:00,104.745,104.745,104.73,104.735,80200000.0
2008-08-27 19:35:00,104.74,104.75,104.735,104.75,49200000.0
2008-08-27 19:36:00,104.75,104.76,104.745,104.75,51200000.0
2008-08-27 19:37:00,104.75,104.765,104.745,104.76,117600000.0
2008-08-27 19:38:00,104.76,104.765,104.74,104.745,64900000.0
2008-08-27 19:39:00,104.75,104.76,104.715,104.73,113500000.0
2008-08-27 19:40:00,104.73,104.75,104.715,104.74,123300000.0
2008-08-27 19:41:00,104.74,104.75,104.675,104.685,274800000.0
2008-08-27 19:42:00,104.69,104.69,104.63,104.67,198300000.0
2008-08-27 19:43:00,104.67,104.7,104.66,104.675,199399999.0
2008-08-27 19:44:00,104.675,104.7,104.66,104.67,101200000.0
2008-08-27 19:45:00,104.665,104.715,104.665,104.71,92000000.0
2008-08-27 19:46:00,104.7,104.71,104.675,104.695,116400000.0
2008-08-27 19:47:00,104.69,104.7,104.67,104.685,115300000.0
2008-08-27 19:48:00,104.685,104.73,104.685,104.685,139200000.0
2008-08-27 19:49:00,104.685,104.7,104.68,104.69,74500000.0
2008-08-27 19:50:00,104.69,104.72,104.68,104.72,158800000.0
2008-08-27 19:51:00,104.715,104.73,104.71,104.71,113200000.0
2008-08-27 19:52:00,104.71,104.76,104.71,104.745,135000000.0
2008-08-27 19:53:00,104.74,104.745,104.735,104.735,47700000.0
2008-08-27 19:54:00,104.73,104.74,104.725,104.74,71600000.0
2008-08-27 19:55:00,104.74,104.77,104.725,104.77,195700000.0
2008-08-27 19:56:00,104.76,104.765,104.74,104.745,124000000.0
2008-08-27 19:57:00,104.745,104.76,104.74,104.75,193800000.0
2008-08-27 19:58:00,104.76,104.765,104.735,104.745,281700000.0
2008-08-27 19:59:00,104.75,104.76,104.75,104.75,182900008.0
2008-08-27 20:00:00,104.75,104.75,104.69,104.7,139900002.0
2008-08-27 20:01:00,104.7,104.705,104.68,104.68,99500000.0
2008-08-27 20:02:00,104.68,104.695,104.675,104.695,134100000.0
2008-08-27 20:03:00,104.68,104.695,104.675,104.68,163800000.0
2008-08-27 20:04:00,104.68,104.69,104.665,104.69,169800000.0
2008-08-27 20:05:00,104.69,104.705,104.68,104.705,99800000.0
2008-08-27 20:06:00,104.705,104.71,104.69,104.71,124500000.0
2008-08-27 20:07:00,104.71,104.71,104.69,104.7,149100000.0
2008-08-27 20:08:00,104.7,104.71,104.68,104.695,165300000.0
2008-08-27 20:09:00,104.7,104.72,104.695,104.705,104300000.0
2008-08-27 20:10:00,104.705,104.75,104.705,104.75,316300000.0
2008-08-27 20:11:00,104.75,104.75,104.74,104.75,368800005.0
2008-08-27 20:12:00,104.75,104.75,104.75,104.75,777600000.0
2008-08-27 20:13:00,104.75,104.75,104.69,104.73,504000002.0
2008-08-27 20:14:00,104.72,104.74,104.72,104.74,243300000.0
2008-08-27 20:15:00,104.74,104.74,104.71,104.72,473000018.0
2008-08-27 20:16:00,104.71,104.74,104.71,104.74,389500005.0
2008-08-27 20:17:00,104.74,104.74,104.69,104.71,582799998.0
2008-08-27 20:18:00,104.7,104.71,104.67,104.71,1420800002.0
2008-08-27 20:19:00,104.7,104.71,104.69,104.7,496399998.0
2008-08-27 20:20:00,104.71,104.73,104.7,104.72,328800002.0
2008-08-27 20:21:00,104.72,104.72,104.7,104.72,166200000.0
2008-08-27 20:22:00,104.72,104.73,104.705,104.72,250600000.0
2008-08-27 20:23:00,104.715,104.73,104.7,104.715,90100000.0
2008-08-27 20:24:00,104.715,104.715,104.67,104.67,118600000.0
2008-08-27 20:25:00,104.68,104.71,104.68,104.685,164000000.0
2008-08-27 20:26:00,104.685,104.695,104.67,104.69,114200000.0
2008-08-27 20:27:00,104.69,104.7,104.665,104.68,175200000.0
2008-08-27 20:28:00,104.675,104.68,104.645,104.645,110500001.0
2008-08-27 20:29:00,104.62,104.67,104.62,104.655,235800000.0
2008-08-27 20:30:00,104.66,104.68,104.645,104.68,519200001.0
2008-08-27 20:31:00,104.68,104.68,104.67,104.67,345199997.0
2008-08-27 20:32:00,104.67,104.675,104.67,104.675,184999997.0
2008-08-27 20:33:00,104.67,104.685,104.655,104.675,122800000.0
2008-08-27 20:34:00,104.68,104.695,104.675,104.69,115900000.0
2008-08-27 20:35:00,104.68,104.69,104.68,104.68,48000000.0
2008-08-27 20:36:00,104.685,104.685,104.67,104.675,82300000.0
2008-08-27 20:37:00,104.68,104.7,104.68,104.68,49500000.0
2008-08-27 20:38:00,104.685,104.69,104.675,104.685,165700000.0
2008-08-27 20:39:00,104.69,104.7,104.69,104.695,73400000.0
2008-08-27 20:40:00,104.695,104.715,104.695,104.705,171100000.0
2008-08-27 20:41:00,104.705,104.725,104.7,104.725,89900000.0
2008-08-27 20:42:00,104.715,104.72,104.665,104.72,297100000.0
2008-08-27 20:43:00,104.72,104.72,104.675,104.68,254600000.0
2008-08-27 20:44:00,104.69,104.69,104.69,104.69,141600000.0
2008-08-27 20:45:00,104.69,104.69,104.69,104.69,153400000.0
2008-08-27 20:46:00,104.69,104.69,104.68,104.69,200200000.0
2008-08-27 20:47:00,104.69,104.69,104.69,104.69,318600000.0
2008-08-27 20:48:00,104.69,104.69,104.69,104.69,224200000.0
2008-08-27 20:49:00,104.69,104.69,104.69,104.69,47200000.0
2008-08-27 20:50:00,104.69,104.69,104.69,104.69,106200000.0
2008-08-27 20:51:00,104.69,104.69,104.65,104.65,517500001.0
2008-08-27 20:52:00,104.69,104.69,104.63,104.64,633999997.0
2008-08-27 20:53:00,104.64,104.65,104.62,104.65,180400000.0
2008-08-27 20:54:00,104.64,104.65,104.625,104.625,164700000.0
2008-08-27 20:55:00,104.63,104.635,104.62,104.625,109600000.0
2008-08-27 20:56:00,104.625,104.63,104.62,104.63,84200000.0
2008-08-27 20:57:00,104.61,104.63,104.58,104.59,101700000.0
2008-08-27 20:58:00,104.6,104.6,104.535,104.575,185600000.0
2008-08-27 20:59:00,104.58,104.62,104.57,104.62,238100000.0
2008-08-27 21:00:00,104.62,104.62,104.6,104.6,133300000.0
2008-08-27 21:01:00,104.62,104.64,104.6,104.63,102000000.0
2008-08-27 21:02:00,104.63,104.63,104.62,104.63,61000000.0
2008-08-27 21:03:00,104.625,104.64,104.61,104.64,133800000.0
2008-08-27 21:04:00,104.65,104.665,104.635,104.635,51000000.0
2008-08-27 21:05:00,104.63,104.655,104.63,104.655,80200000.0
2008-08-27 21:06:00,104.655,104.665,104.65,104.665,37200000.0
2008-08-27 21:07:00,104.66,104.67,104.66,104.67,63600000.0
2008-08-27 21:08:00,104.675,104.675,104.66,104.675,53200000.0
2008-08-27 21:09:00,104.68,104.69,104.675,104.69,66600000.0
2008-08-27 21:10:00,104.69,104.69,104.69,104.69,5400000.0
2008-08-27 21:11:00,104.69,104.69,104.69,104.69,27000000.0
2008-08-27 21:12:00,104.69,104.69,104.69,104.69,21600000.0
2008-08-27 21:13:00,104.67,104.69,104.65,104.69,198200001.0
2008-08-27 21:14:00,104.67,104.67,104.645,104.67,113100001.0
2008-08-27 21:15:00,104.67,104.685,104.625,104.68,318199997.0
2008-08-27 21:16:00,104.68,104.68,104.66,104.68,56500000.0
2008-08-27 21:17:00,104.68,104.68,104.68,104.68,21600000.0
2008-08-27 21:18:00,104.68,104.68,104.675,104.68,15900000.0
2008-08-27 21:19:00,104.685,104.69,104.665,104.69,71700000.0
2008-08-27 21:20:00,104.69,104.7,104.69,104.7,347399998.0
2008-08-27 21:21:00,104.7,104.7,104.675,104.69,109200000.0
2008-08-27 21:22:00,104.69,104.69,104.65,104.67,60300000.0
2008-08-27 21:23:00,104.69,104.69,104.67,104.67,22700000.0
2008-08-27 21:24:00,104.66,104.66,104.645,104.655,37700000.0
2008-08-27 21:25:00,104.655,104.66,104.655,104.66,142900000.0
2008-08-27 21:26:00,104.66,104.66,104.64,104.64,117400000.0
2008-08-27 21:27:00,104.64,104.64,104.64,104.64,78600000.0
2008-08-27 21:28:00,104.64,104.64,104.64,104.64,158200000.0
2008-08-27 21:29:00,104.64,104.66,104.64,104.64,226000000.0
2008-08-27 21:30:00,104.645,104.655,104.62,104.63,205300000.0
2008-08-27 21:31:00,104.63,104.65,104.625,104.645,229600000.0
2008-08-27 21:32:00,104.645,104.655,104.635,104.64,78500000.0
2008-08-27 21:33:00,104.64,104.675,104.64,104.675,114500000.0
2008-08-27 21:34:00,104.685,104.685,104.64,104.65,103000000.0
2008-08-27 21:35:00,104.65,104.675,104.64,104.675,118900000.0
2008-08-27 21:36:00,104.68,104.69,104.68,104.69,20600000.0
2008-08-27 21:37:00,104.685,104.695,104.68,104.69,123600000.0
2008-08-27 21:38:00,104.69,104.7,104.675,104.685,129900000.0
2008-08-27 21:39:00,104.68,104.69,104.68,104.685,95600002.0
2008-08-27 21:40:00,104.685,104.69,104.67,104.685,69100000.0
2008-08-27 21:41:00,104.69,104.69,104.68,104.68,89800000.0
2008-08-27 21:42:00,104.68,104.68,104.68,104.68,162000000.0
2008-08-27 21:43:00,104.68,104.68,104.68,104.68,32400000.0
2008-08-27 21:44:00,104.68,104.69,104.67,104.69,57800000.0
2008-08-27 21:45:00,104.69,104.695,104.67,104.69,204000000.0
2008-08-27 21:46:00,104.68,104.68,104.68,104.68,52500000.0
2008-08-27 21:47:00,104.67,104.705,104.67,104.7,116900000.0
2008-08-27 21:48:00,104.695,104.705,104.68,104.685,58300000.0
2008-08-27 21:49:00,104.68,104.695,104.68,104.695,66100000.0
2008-08-27 21:50:00,104.695,104.695,104.635,104.65,137500000.0
2008-08-27 21:51:00,104.65,104.66,104.645,104.655,83200000.0
2008-08-27 21:52:00,104.66,104.675,104.655,104.67,87700000.0
2008-08-27 21:53:00,104.67,104.69,104.66,104.69,112100000.0
2008-08-27 21:54:00,104.695,104.695,104.66,104.675,85200000.0
2008-08-27 21:55:00,104.67,104.7,104.655,104.695,67100000.0
2008-08-27 21:56:00,104.7,104.705,104.68,104.7,144200000.0
2008-08-27 21:57:00,104.705,104.705,104.7,104.7,135999994.0
2008-08-27 21:58:00,104.68,104.68,104.68,104.68,122199996.0
2008-08-27 21:59:00,104.7,104.7,104.68,104.7,122199996.0
2008-08-27 22:00:00,104.7,104.7,104.69,104.7,279499996.0
2008-08-27 22:01:00,104.7,104.7,104.7,104.7,46400002.0
2008-08-27 22:02:00,104.7,104.7,104.7,104.7,46400002.0
2008-08-27 22:03:00,104.7,104.7,104.67,104.67,140000005.0
2008-08-27 22:04:00,104.7,104.7,104.66,104.66,427700013.0
2008-08-27 22:05:00,104.64,104.67,104.64,104.64,26600000.0
2008-08-27 22:06:00,104.67,104.67,104.63,104.635,227600000.0
2008-08-27 22:07:00,104.635,104.65,104.63,104.645,86400000.0
2008-08-27 22:08:00,104.635,104.655,104.635,104.655,46600000.0
2008-08-27 22:09:00,104.655,104.66,104.65,104.65,185400001.0
2008-08-27 22:10:00,104.65,104.65,104.65,104.65,75600000.0
2008-08-27 22:11:00,104.65,104.65,104.6,104.6,494700014.0
2008-08-27 22:12:00,104.61,104.63,104.59,104.59,403100016.0
2008-08-27 22:13:00,104.59,104.63,104.59,104.62,391700008.0
2008-08-27 22:14:00,104.605,104.62,104.6,104.62,84200000.0
2008-08-27 22:15:00,104.62,104.63,104.6,104.62,99200000.0
2008-08-27 22:16:00,104.61,104.62,104.61,104.61,27000000.0
2008-08-27 22:17:00,104.61,104.61,104.61,104.61,37800001.0
2008-08-27 22:18:00,104.61,104.62,104.6,104.62,197500004.0
2008-08-27 22:19:00,104.61,104.62,104.585,104.585,448900000.0
2008-08-27 22:20:00,104.61,104.61,104.585,104.585,23200000.0
2008-08-27 22:21:00,104.61,104.61,104.61,104.61,5400000.0
2008-08-27 22:22:00,104.59,104.61,104.57,104.575,38200000.0
2008-08-27 22:23:00,104.565,104.595,104.535,104.575,126800000.0
2008-08-27 22:24:00,104.58,104.58,104.58,104.58,1000000.0
2008-08-27 22:25:00,104.585,104.59,104.57,104.59,66000000.0
2008-08-27 22:26:00,104.59,104.59,104.59,104.59,16200001.0
2008-08-27 22:27:00,104.595,104.61,104.595,104.6,55400000.0
2008-08-27 22:28:00,104.6,104.62,104.6,104.62,31400000.0
2008-08-27 22:29:00,104.59,104.6,104.59,104.59,245500000.0
2008-08-27 22:30:00,104.62,104.62,104.61,104.62,245500000.0
2008-08-27 22:31:00,104.62,104.62,104.61,104.61,199599999.0
2008-08-27 22:32:00,104.61,104.61,104.59,104.59,198199998.0
2008-08-27 22:33:00,104.6,104.61,104.59,104.59,671199998.0
2008-08-27 22:34:00,104.59,104.63,104.59,104.61,966100005.0
2008-08-27 22:35:00,104.6,104.61,104.6,104.61,186900000.0
2008-08-27 22:36:00,104.61,104.61,104.6,104.61,197900000.0
2008-08-27 22:37:00,104.61,104.615,104.6,104.61,210800001.0
2008-08-27 22:38:00,104.61,104.61,104.6,104.61,79000000.0
2008-08-27 22:39:00,104.61,104.63,104.6,104.61,643300005.0
2008-08-27 22:40:00,104.61,104.63,104.605,104.625,158100000.0
2008-08-27 22:41:00,104.62,104.64,104.62,104.64,262000000.0
2008-08-27 22:42:00,104.63,104.65,104.63,104.65,55100000.0
2008-08-27 22:43:00,104.645,104.66,104.6,104.605,61800000.0
2008-08-27 22:44:00,104.61,104.65,104.6,104.645,130000001.0
2008-08-27 22:45:00,104.65,104.67,104.635,104.67,618300004.0
2008-08-27 22:46:00,104.67,104.67,104.67,104.67,297000000.0
2008-08-27 22:47:00,104.67,104.67,104.64,104.64,325100000.0
2008-08-27 22:48:00,104.67,104.67,104.635,104.67,218200001.0
2008-08-27 22:49:00,104.67,104.67,104.67,104.67,216000000.0
2008-08-27 22:50:00,104.67,104.67,104.67,104.67,189000000.0
2008-08-27 22:51:00,104.67,104.67,104.65,104.655,52900000.0
2008-08-27 22:52:00,104.645,104.645,104.645,104.645,11600000.0
2008-08-27 22:53:00,104.645,104.68,104.645,104.67,51300000.0
2008-08-27 22:54:00,104.665,104.685,104.66,104.67,37800000.0
2008-08-27 22:55:00,104.665,104.695,104.665,104.69,34700000.0
2008-08-27 22:56:00,104.685,104.69,104.65,104.65,237300000.0
2008-08-27 22:57:00,104.69,104.69,104.625,104.645,197600000.0
2008-08-27 22:58:00,104.645,104.65,104.635,104.65,104700001.0
2008-08-27 22:59:00,104.65,104.655,104.645,104.65,11400000.0
2008-08-27 23:00:00,104.65,104.65,104.64,104.64,213599992.0
2008-08-27 23:01:00,104.64,104.64,104.64,104.64,18299999.0
2008-08-27 23:02:00,104.64,104.64,104.64,104.64,91499995.0
2008-08-27 23:03:00,104.61,104.62,104.6,104.61,97200001.0
2008-08-27 23:04:00,104.635,104.64,104.635,104.635,97200001.0
2008-08-27 23:05:00,104.64,104.655,104.635,104.64,227400001.0
2008-08-27 23:06:00,104.635,104.64,104.635,104.64,59799999.0
2008-08-27 23:07:00,104.62,104.62,104.62,104.62,60799997.0
2008-08-27 23:08:00,104.64,104.64,104.56,104.59,60799997.0
2008-08-27 23:09:00,104.59,104.605,104.57,104.605,24500000.0
2008-08-27 23:10:00,104.59,104.62,104.585,104.62,45100000.0
2008-08-27 23:11:00,104.64,104.64,104.575,104.615,43900000.0
2008-08-27 23:12:00,104.615,104.62,104.61,104.62,16700000.0
2008-08-27 23:13:00,104.615,104.645,104.615,104.645,9900000.0
2008-08-27 23:14:00,104.645,104.7,104.64,104.69,36800000.0
2008-08-27 23:15:00,104.69,104.695,104.645,104.645,21600000.0
2008-08-27 23:16:00,104.65,104.66,104.65,104.65,7000000.0
2008-08-27 23:17:00,104.64,104.645,104.62,104.62,31500000.0
2008-08-27 23:18:00,104.625,104.625,104.615,104.62,42600000.0
2008-08-27 23:19:00,104.62,104.62,104.62,104.62,156800000.0
2008-08-27 23:20:00,104.62,104.645,104.62,104.63,149200000.0
2008-08-27 23:21:00,104.63,104.64,104.62,104.625,19200000.0
2008-08-27 23:23:00,104.625,104.625,104.61,104.62,35600000.0
2008-08-27 23:24:00,104.625,104.63,104.62,104.625,16800000.0
2008-08-27 23:25:00,104.62,104.63,104.62,104.63,60800000.0
2008-08-27 23:26:00,104.63,104.63,104.63,104.63,121100000.0
2008-08-27 23:27:00,104.63,104.63,104.63,104.63,45000000.0
2008-08-27 23:28:00,104.63,104.63,104.63,104.63,137400000.0
2008-08-27 23:29:00,104.63,104.635,104.625,104.625,22400000.0
2008-08-27 23:30:00,104.63,104.63,104.63,104.63,17200000.0
2008-08-27 23:31:00,104.63,104.63,104.63,104.63,215000000.0
2008-08-27 23:32:00,104.63,104.63,104.62,104.63,86800000.0
2008-08-27 23:33:00,104.63,104.63,104.6,104.6,130700000.0
2008-08-27 23:34:00,104.62,104.62,104.62,104.62,14000000.0
2008-08-27 23:35:00,104.62,104.62,104.6,104.6,97200000.0
2008-08-27 23:36:00,104.6,104.6,104.6,104.6,162200000.0
2008-08-27 23:37:00,104.6,104.6,104.6,104.6,22400000.0
2008-08-27 23:38:00,104.6,104.6,104.6,104.6,100800000.0
2008-08-27 23:39:00,104.56,104.56,104.56,104.56,44800000.0
2008-08-27 23:40:00,104.6,104.6,104.6,104.6,44800000.0
2008-08-27 23:41:00,104.6,104.6,104.6,104.6,100800000.0
2008-08-27 23:42:00,104.6,104.6,104.6,104.6,44800000.0
2008-08-27 23:43:00,104.6,104.6,104.6,104.6,11200000.0
2008-08-27 23:44:00,104.6,104.6,104.6,104.6,11200000.0
2008-08-27 23:45:00,104.555,104.585,104.555,104.585,43600000.0
2008-08-27 23:46:00,104.6,104.6,104.6,104.6,100800000.0
2008-08-27 23:47:00,104.6,104.6,104.6,104.6,67200000.0
2008-08-27 23:48:00,104.6,104.6,104.6,104.6,22400000.0
2008-08-27 23:50:00,104.57,104.57,104.57,104.57,11200000.0
2008-08-27 23:51:00,104.6,104.6,104.6,104.6,11200000.0
2008-08-27 23:53:00,104.6,104.6,104.6,104.6,78400000.0
2008-08-27 23:54:00,104.6,104.6,104.6,104.6,44800000.0
2008-08-27 23:55:00,104.55,104.55,104.55,104.55,77000001.0
2008-08-27 23:56:00,104.58,104.6,104.535,104.6,77000001.0
2008-08-27 23:57:00,104.545,104.58,104.535,104.58,39400001.0
2008-08-27 23:58:00,104.58,104.58,104.58,104.58,16600000.0
2008-08-27 23:59:00,104.535,104.58,104.52,104.52,78000000.0
2008-08-28 00:00:00,104.545,104.585,104.535,104.58,137400000.0
2008-08-28 00:01:00,104.58,104.58,104.58,104.58,16600000.0
2008-08-28 00:02:00,104.58,104.58,104.58,104.58,16600000.0
2008-08-28 00:03:00,104.58,104.58,104.58,104.58,38600000.0
2008-08-28 00:04:00,104.58,104.645,104.58,104.645,129700000.0
2008-08-28 00:05:00,104.64,104.64,104.62,104.62,125800000.0
2008-08-28 00:06:00,104.615,104.625,104.61,104.625,92800000.0
2008-08-28 00:07:00,104.625,104.625,104.625,104.625,8400000.0
2008-08-28 00:08:00,104.59,104.64,104.59,104.63,119599998.0
2008-08-28 00:09:00,104.63,104.655,104.63,104.645,59100000.0
2008-08-28 00:10:00,104.64,104.64,104.64,104.64,13500000.0
2008-08-28 00:11:00,104.64,104.65,104.64,104.645,43200000.0
2008-08-28 00:12:00,104.64,104.645,104.625,104.645,120000000.0
2008-08-28 00:13:00,104.64,104.645,104.635,104.645,65400000.0
2008-08-28 00:14:00,104.64,104.64,104.635,104.64,68400000.0
2008-08-28 00:15:00,104.64,104.64,104.63,104.63,22600001.0
2008-08-28 00:16:00,104.63,104.63,104.63,104.63,86000005.0
2008-08-28 00:17:00,104.63,104.63,104.595,104.6,76800004.0
2008-08-28 00:18:00,104.63,104.63,104.565,104.58,70400003.0
2008-08-28 00:19:00,104.585,104.605,104.585,104.605,28000000.0
2008-08-28 00:20:00,104.6,104.6,104.595,104.6,22600000.0
2008-08-28 00:21:00,104.6,104.605,104.6,104.605,11800000.0
2008-08-28 00:22:00,104.6,104.6,104.59,104.59,19200000.0
2008-08-28 00:23:00,104.595,104.61,104.59,104.61,112200000.0
2008-08-28 00:24:00,104.605,104.63,104.6,104.6,204600009.0
2008-08-28 00:25:00,104.595,104.615,104.58,104.595,191200005.0
2008-08-28 00:26:00,104.595,104.605,104.59,104.605,43200000.0
2008-08-28 00:27:00,104.6,104.61,104.6,104.6,27000000.0
2008-08-28 00:28:00,104.6,104.61,104.6,104.6,71800000.0
2008-08-28 00:29:00,104.605,104.61,104.6,104.605,33400000.0
2008-08-28 00:30:00,104.605,104.62,104.58,104.62,65300001.0
2008-08-28 00:31:00,104.63,104.63,104.6,104.63,107200006.0
2008-08-28 00:32:00,104.6,104.62,104.575,104.575,168900001.0
2008-08-28 00:33:00,104.59,104.615,104.575,104.575,36500000.0
2008-08-28 00:34:00,104.615,104.615,104.575,104.6,139000003.0
2008-08-28 00:35:00,104.6,104.6,104.595,104.595,10800000.0
2008-08-28 00:36:00,104.59,104.6,104.59,104.6,52800000.0
2008-08-28 00:37:00,104.6,104.605,104.595,104.605,32400000.0
2008-08-28 00:38:00,104.61,104.61,104.6,104.605,21600000.0
2008-08-28 00:39:00,104.59,104.59,104.59,104.59,18299999.0
2008-08-28 00:40:00,104.59,104.605,104.59,104.595,69000000.0
2008-08-28 00:41:00,104.6,104.615,104.6,104.615,27000000.0
2008-08-28 00:42:00,104.575,104.575,104.575,104.575,21299999.0
2008-08-28 00:43:00,104.59,104.59,104.59,104.59,1800000.0
2008-08-28 00:44:00,104.59,104.625,104.59,104.625,61200000.0
2008-08-28 00:45:00,104.625,104.635,104.625,104.635,32400000.0
2008-08-28 00:46:00,104.635,104.635,104.62,104.62,27000000.0
2008-08-28 00:47:00,104.585,104.585,104.585,104.585,1800000.0
2008-08-28 00:51:00,104.615,104.64,104.615,104.64,70200000.0
2008-08-28 00:52:00,104.64,104.64,104.615,104.62,70200000.0
2008-08-28 00:53:00,104.585,104.585,104.585,104.585,1800000.0
2008-08-28 00:55:00,104.615,104.62,104.615,104.62,21600000.0
2008-08-28 00:56:00,104.625,104.635,104.625,104.625,43200000.0
2008-08-28 00:57:00,104.625,104.635,104.615,104.62,48600000.0
2008-08-28 00:58:00,104.625,104.625,104.625,104.625,10800000.0
2008-08-28 00:59:00,104.625,104.625,104.595,104.61,131400000.0
2008-08-28 01:00:00,104.605,104.615,104.605,104.615,32400000.0
2008-08-28 01:01:00,104.615,104.625,104.615,104.62,27000000.0
2008-08-28 01:02:00,104.61,104.625,104.605,104.61,72000000.0
2008-08-28 01:03:00,104.605,104.61,104.595,104.595,34200000.0
2008-08-28 01:04:00,104.61,104.61,104.59,104.605,86400000.0
2008-08-28 01:05:00,104.6,104.605,104.6,104.605,21600000.0
2008-08-28 01:06:00,104.61,104.62,104.61,104.62,32400000.0
2008-08-28 01:07:00,104.61,104.625,104.6,104.6,108000000.0
2008-08-28 01:08:00,104.605,104.605,104.595,104.595,21600000.0
2008-08-28 01:09:00,104.59,104.6,104.585,104.585,55800000.0
2008-08-28 01:10:00,104.585,104.595,104.585,104.595,10800000.0
2008-08-28 01:11:00,104.59,104.63,104.59,104.63,119400006.0
2008-08-28 01:12:00,104.63,104.63,104.575,104.63,124400007.0
2008-08-28 01:13:00,104.63,104.63,104.575,104.575,72800004.0
2008-08-28 01:14:00,104.63,104.63,104.54,104.55,93800002.0
2008-08-28 01:15:00,104.55,104.565,104.53,104.54,113600000.0
2008-08-28 01:16:00,104.525,104.54,104.525,104.54,12600000.0
2008-08-28 01:17:00,104.54,104.54,104.51,104.52,215200001.0
2008-08-28 01:18:00,104.525,104.545,104.515,104.54,151200000.0
2008-08-28 01:19:00,104.545,104.545,104.54,104.545,27000000.0
2008-08-28 01:20:00,104.525,104.525,104.525,104.525,2900000.0
2008-08-28 01:22:00,104.545,104.56,104.545,104.56,16200000.0
2008-08-28 01:23:00,104.555,104.56,104.555,104.555,16200000.0
2008-08-28 01:24:00,104.56,104.565,104.555,104.56,43200000.0
2008-08-28 01:25:00,104.565,104.565,104.545,104.545,32400000.0
2008-08-28 01:26:00,104.535,104.555,104.525,104.54,99000000.0
2008-08-28 01:27:00,104.54,104.54,104.525,104.53,113400000.0
2008-08-28 01:28:00,104.53,104.53,104.52,104.525,43200000.0
2008-08-28 01:29:00,104.525,104.53,104.505,104.525,199800000.0
2008-08-28 01:30:00,104.525,104.525,104.525,104.525,37800000.0
2008-08-28 01:31:00,104.53,104.545,104.5,104.525,124200000.0
2008-08-28 01:32:00,104.525,104.53,104.525,104.53,21600000.0
2008-08-28 01:33:00,104.535,104.54,104.535,104.54,37800000.0
2008-08-28 01:34:00,104.54,104.545,104.53,104.53,91800000.0
2008-08-28 01:35:00,104.535,104.55,104.53,104.55,59400000.0
2008-08-28 01:36:00,104.545,104.55,104.54,104.545,59400000.0
2008-08-28 01:37:00,104.54,104.545,104.54,104.54,27000000.0
2008-08-28 01:38:00,104.545,104.545,104.535,104.54,64800000.0
2008-08-28 01:39:00,104.54,104.54,104.53,104.53,86400000.0
2008-08-28 01:40:00,104.525,104.54,104.525,104.54,27000000.0
2008-08-28 01:41:00,104.54,104.54,104.535,104.535,16200000.0
2008-08-28 01:42:00,104.54,104.545,104.53,104.53,48600000.0
2008-08-28 01:43:00,104.535,104.535,104.51,104.515,151200000.0
2008-08-28 01:44:00,104.515,104.52,104.49,104.5,156600000.0
2008-08-28 01:45:00,104.505,104.535,104.495,104.53,156600000.0
2008-08-28 01:46:00,104.535,104.56,104.515,104.555,275399999.0
2008-08-28 01:47:00,104.54,104.55,104.53,104.54,40400000.0
2008-08-28 01:48:00,104.535,104.575,104.535,104.555,76500000.0
2008-08-28 01:49:00,104.545,104.55,104.495,104.55,47100000.0
2008-08-28 01:50:00,104.54,104.555,104.53,104.555,50800000.0
2008-08-28 01:51:00,104.56,104.57,104.56,104.565,35000000.0
2008-08-28 01:52:00,104.565,104.565,104.56,104.56,7000000.0
2008-08-28 01:53:00,104.56,104.56,104.535,104.55,55500000.0
2008-08-28 01:54:00,104.545,104.565,104.535,104.555,67700000.0
2008-08-28 01:55:00,104.555,104.57,104.55,104.57,58200000.0
2008-08-28 01:56:00,104.575,104.575,104.55,104.55,90400000.0
2008-08-28 01:57:00,104.55,104.56,104.55,104.55,98800000.0
2008-08-28 01:58:00,104.55,104.58,104.55,104.57,99600000.0
2008-08-28 01:59:00,104.57,104.575,104.57,104.57,68600000.0
2008-08-28 02:00:00,104.57,104.6,104.57,104.6,121600000.0
2008-08-28 02:01:00,104.595,104.615,104.56,104.57,154800000.0
2008-08-28 02:02:00,104.575,104.615,104.575,104.6,172800000.0
2008-08-28 02:03:00,104.605,104.61,104.595,104.595,124200000.0
2008-08-28 02:04:00,104.595,104.595,104.575,104.59,172800000.0
2008-08-28 02:05:00,104.585,104.6,104.565,104.6,183600000.0
2008-08-28 02:06:00,104.595,104.6,104.585,104.585,86400000.0
2008-08-28 02:07:00,104.585,104.6,104.58,104.59,135000000.0
2008-08-28 02:08:00,104.595,104.6,104.58,104.59,156600000.0
2008-08-28 02:09:00,104.585,104.585,104.545,104.565,240800000.0
2008-08-28 02:10:00,104.56,104.57,104.555,104.57,43200000.0
2008-08-28 02:11:00,104.57,104.615,104.57,104.615,153200000.0
2008-08-28 02:12:00,104.61,104.615,104.595,104.595,81000000.0
2008-08-28 02:13:00,104.6,104.6,104.585,104.59,81000000.0
2008-08-28 02:14:00,104.59,104.59,104.575,104.575,91800000.0
2008-08-28 02:15:00,104.575,104.58,104.565,104.565,118800000.0
2008-08-28 02:16:00,104.57,104.605,104.545,104.605,238600000.0
2008-08-28 02:17:00,104.595,104.595,104.58,104.59,70200000.0
2008-08-28 02:18:00,104.585,104.595,104.565,104.565,81000000.0
2008-08-28 02:19:00,104.57,104.57,104.57,104.57,5400000.0
2008-08-28 02:20:00,104.57,104.57,104.55,104.565,80200000.0
2008-08-28 02:21:00,104.555,104.56,104.535,104.545,129600000.0
2008-08-28 02:22:00,104.54,104.56,104.54,104.56,115500000.0
2008-08-28 02:23:00,104.56,104.575,104.535,104.57,122000000.0
2008-08-28 02:24:00,104.575,104.58,104.55,104.56,108000000.0
2008-08-28 02:25:00,104.555,104.555,104.55,104.555,12200000.0
2008-08-28 02:26:00,104.555,104.575,104.55,104.565,50400000.0
2008-08-28 02:27:00,104.56,104.56,104.55,104.56,14000000.0
2008-08-28 02:28:00,104.565,104.6,104.565,104.6,61600000.0
2008-08-28 02:29:00,104.595,104.61,104.575,104.59,61500000.0
2008-08-28 02:30:00,104.585,104.615,104.535,104.615,104600000.0
2008-08-28 02:31:00,104.61,104.625,104.565,104.595,93600001.0
2008-08-28 02:32:00,104.6,104.605,104.585,104.605,36400000.0
2008-08-28 02:33:00,104.6,104.605,104.57,104.57,30800000.0
2008-08-28 02:34:00,104.57,104.57,104.54,104.56,46200000.0
2008-08-28 02:35:00,104.555,104.58,104.555,104.565,54400000.0
2008-08-28 02:36:00,104.575,104.575,104.56,104.57,34800000.0
2008-08-28 02:37:00,104.57,104.605,104.57,104.575,67200000.0
2008-08-28 02:38:00,104.575,104.585,104.575,104.575,14000000.0
2008-08-28 02:39:00,104.58,104.585,104.575,104.58,22400000.0
2008-08-28 02:40:00,104.585,104.585,104.57,104.575,35000000.0
2008-08-28 02:41:00,104.57,104.575,104.555,104.575,18000000.0
2008-08-28 02:42:00,104.58,104.58,104.56,104.56,11000000.0
2008-08-28 02:43:00,104.56,104.575,104.56,104.575,32000000.0
2008-08-28 02:44:00,104.57,104.605,104.56,104.595,54400000.0
2008-08-28 02:45:00,104.595,104.595,104.56,104.56,49800000.0
2008-08-28 02:46:00,104.565,104.575,104.56,104.57,33600000.0
2008-08-28 02:47:00,104.57,104.57,104.54,104.54,44400000.0
2008-08-28 02:48:00,104.56,104.56,104.53,104.55,40700000.0
2008-08-28 02:49:00,104.55,104.55,104.54,104.54,9800000.0
2008-08-28 02:50:00,104.54,104.545,104.51,104.51,15400000.0
2008-08-28 02:51:00,104.515,104.53,104.5,104.515,64000000.0
2008-08-28 02:52:00,104.525,104.555,104.525,104.55,33400000.0
2008-08-28 02:53:00,104.555,104.565,104.53,104.555,73800000.0
2008-08-28 02:54:00,104.55,104.575,104.54,104.57,40600000.0
2008-08-28 02:55:00,104.585,104.645,104.575,104.6,128200000.0
2008-08-28 02:56:00,104.595,104.64,104.59,104.635,73000000.0
2008-08-28 02:57:00,104.625,104.655,104.61,104.65,66800000.0
2008-08-28 02:58:00,104.65,104.65,104.6,104.62,71200000.0
2008-08-28 02:59:00,104.625,104.65,104.625,104.65,72600000.0
2008-08-28 03:00:00,104.645,104.685,104.635,104.645,119800000.0
2008-08-28 03:01:00,104.64,104.655,104.625,104.65,146000000.0
2008-08-28 03:02:00,104.65,104.655,104.625,104.65,177000000.0
2008-08-28 03:03:00,104.65,104.655,104.64,104.645,105400000.0
2008-08-28 03:04:00,104.65,104.66,104.64,104.645,116000000.0
2008-08-28 03:05:00,104.645,104.7,104.645,104.69,128800000.0
2008-08-28 03:06:00,104.69,104.69,104.655,104.655,168200000.0
2008-08-28 03:07:00,104.66,104.68,104.655,104.68,108200000.0
2008-08-28 03:08:00,104.68,104.725,104.67,104.705,227400000.0
2008-08-28 03:09:00,104.705,104.71,104.7,104.7,158800000.0
2008-08-28 03:10:00,104.7,104.7,104.7,104.7,154800000.0
2008-08-28 03:11:00,104.7,104.7,104.695,104.7,194399998.0
2008-08-28 03:12:00,104.695,104.7,104.695,104.7,101299997.0
2008-08-28 03:13:00,104.7,104.7,104.7,104.7,141900000.0
2008-08-28 03:14:00,104.7,104.7,104.7,104.7,129000000.0
2008-08-28 03:15:00,104.7,104.7,104.67,104.7,550100000.0
2008-08-28 03:16:00,104.7,104.7,104.67,104.7,186800000.0
2008-08-28 03:17:00,104.7,104.7,104.7,104.7,25800000.0
2008-08-28 03:18:00,104.7,104.7,104.665,104.665,331300000.0
2008-08-28 03:19:00,104.7,104.7,104.65,104.7,255800000.0
2008-08-28 03:20:00,104.7,104.7,104.7,104.7,77400000.0
2008-08-28 03:21:00,104.67,104.7,104.645,104.67,424300000.0
2008-08-28 03:22:00,104.7,104.7,104.67,104.695,274000000.0
2008-08-28 03:23:00,104.695,104.72,104.695,104.72,96600000.0
2008-08-28 03:24:00,104.715,104.72,104.71,104.71,84800000.0
2008-08-28 03:25:00,104.705,104.71,104.68,104.69,71400000.0
2008-08-28 03:26:00,104.695,104.73,104.69,104.73,94900000.0
2008-08-28 03:27:00,104.73,104.735,104.72,104.72,62000000.0
2008-08-28 03:28:00,104.725,104.73,104.715,104.715,97900000.0
2008-08-28 03:29:00,104.715,104.72,104.685,104.69,136800000.0
2008-08-28 03:30:00,104.69,104.69,104.67,104.675,81900000.0
2008-08-28 03:31:00,104.675,104.69,104.665,104.675,112600000.0
2008-08-28 03:32:00,104.675,104.69,104.645,104.68,153200000.0
2008-08-28 03:33:00,104.69,104.695,104.675,104.685,184800000.0
2008-08-28 03:34:00,104.685,104.69,104.685,104.685,26700000.0
2008-08-28 03:35:00,104.685,104.735,104.685,104.735,203900000.0
2008-08-28 03:36:00,104.745,104.745,104.715,104.74,135400000.0
2008-08-28 03:37:00,104.735,104.745,104.73,104.73,351800000.0
2008-08-28 03:38:00,104.735,104.745,104.715,104.725,265200000.0
2008-08-28 03:39:00,104.725,104.76,104.72,104.72,166500000.0
2008-08-28 03:40:00,104.725,104.755,104.72,104.755,132200000.0
2008-08-28 03:41:00,104.755,104.805,104.755,104.8,283700000.0
2008-08-28 03:42:00,104.795,104.825,104.795,104.825,295600000.0
2008-08-28 03:43:00,104.825,104.84,104.82,104.84,118400000.0
2008-08-28 03:44:00,104.835,104.855,104.83,104.855,310200000.0
2008-08-28 03:45:00,104.85,104.85,104.825,104.835,151400000.0
2008-08-28 03:46:00,104.835,104.845,104.82,104.84,151800000.0
2008-08-28 03:47:00,104.84,104.84,104.825,104.825,165400000.0
2008-08-28 03:48:00,104.825,104.83,104.8,104.8,130100000.0
2008-08-28 03:49:00,104.8,104.81,104.79,104.8,147300000.0
2008-08-28 03:50:00,104.8,104.81,104.79,104.81,58000000.0
2008-08-28 03:51:00,104.815,104.825,104.81,104.815,64400000.0
2008-08-28 03:52:00,104.815,104.825,104.8,104.825,71600000.0
2008-08-28 03:53:00,104.82,104.82,104.775,104.815,139000000.0
2008-08-28 03:54:00,104.81,104.835,104.795,104.795,111200000.0
2008-08-28 03:55:00,104.795,104.825,104.79,104.825,161000000.0
2008-08-28 03:56:00,104.825,104.825,104.81,104.825,107500000.0
2008-08-28 03:57:00,104.825,104.825,104.79,104.795,190600000.0
2008-08-28 03:58:00,104.795,104.81,104.79,104.81,108000000.0
2008-08-28 03:59:00,104.8,104.905,104.8,104.9,211800000.0
2008-08-28 04:00:00,104.9,104.905,104.845,104.855,246400000.0
2008-08-28 04:01:00,104.855,104.875,104.855,104.87,142600000.0
2008-08-28 04:02:00,104.87,104.885,104.865,104.87,173600000.0
2008-08-28 04:03:00,104.875,104.88,104.855,104.865,147900000.0
2008-08-28 04:04:00,104.865,104.865,104.85,104.855,150200000.0
2008-08-28 04:05:00,104.85,104.865,104.85,104.86,144300000.0
2008-08-28 04:06:00,104.86,104.86,104.825,104.825,210400000.0
2008-08-28 04:07:00,104.825,104.84,104.805,104.835,147800000.0
2008-08-28 04:08:00,104.835,104.835,104.79,104.805,168200000.0
2008-08-28 04:09:00,104.81,104.815,104.79,104.81,117800000.0
2008-08-28 04:10:00,104.81,104.82,104.805,104.815,109600000.0
2008-08-28 04:11:00,104.81,104.81,104.78,104.805,185800000.0
2008-08-28 04:12:00,104.805,104.825,104.805,104.825,96000000.0
2008-08-28 04:13:00,104.825,104.825,104.8,104.805,38400000.0
2008-08-28 04:14:00,104.8,104.82,104.8,104.8,65000000.0
2008-08-28 04:15:00,104.795,104.81,104.795,104.805,89600000.0
2008-08-28 04:16:00,104.81,104.845,104.805,104.81,203000000.0
2008-08-28 04:17:00,104.815,104.835,104.8,104.82,185600000.0
2008-08-28 04:18:00,104.835,104.865,104.825,104.825,230100000.0
2008-08-28 04:19:00,104.82,104.875,104.82,104.85,202000000.0
2008-08-28 04:20:00,104.85,104.85,104.85,104.85,64000000.0
2008-08-28 04:21:00,104.82,104.86,104.82,104.86,282900000.0
2008-08-28 04:22:00,104.86,104.86,104.8,104.82,90800000.0
2008-08-28 04:23:00,104.82,104.855,104.82,104.83,151100000.0
2008-08-28 04:24:00,104.83,104.865,104.83,104.855,120800000.0
2008-08-28 04:25:00,104.87,104.885,104.855,104.86,89400000.0
2008-08-28 04:26:00,104.86,104.885,104.86,104.875,117100000.0
2008-08-28 04:27:00,104.875,104.875,104.855,104.875,52800000.0
2008-08-28 04:28:00,104.885,104.905,104.88,104.885,108300000.0
2008-08-28 04:29:00,104.89,104.89,104.87,104.87,82600000.0
2008-08-28 04:30:00,104.87,104.875,104.845,104.845,80500000.0
2008-08-28 04:31:00,104.855,104.855,104.84,104.84,130800000.0
2008-08-28 04:32:00,104.845,104.855,104.81,104.845,193100000.0
2008-08-28 04:33:00,104.845,104.855,104.825,104.85,201400000.0
2008-08-28 04:34:00,104.845,104.855,104.84,104.845,68600000.0
2008-08-28 04:35:00,104.845,104.845,104.835,104.835,36800000.0
2008-08-28 04:36:00,104.835,104.835,104.825,104.825,149400000.0
2008-08-28 04:37:00,104.825,104.835,104.825,104.83,76200000.0
2008-08-28 04:38:00,104.83,104.83,104.82,104.825,40200000.0
2008-08-28 04:39:00,104.82,104.825,104.815,104.82,60200000.0
2008-08-28 04:40:00,104.815,104.825,104.805,104.82,150200000.0
2008-08-28 04:41:00,104.825,104.825,104.81,104.815,38400000.0
2008-08-28 04:42:00,104.81,104.82,104.81,104.81,11000000.0
2008-08-28 04:43:00,104.805,104.83,104.805,104.83,34800000.0
2008-08-28 04:44:00,104.83,104.83,104.825,104.83,80900000.0
2008-08-28 04:45:00,104.83,104.835,104.825,104.835,95500000.0
2008-08-28 04:46:00,104.835,104.84,104.825,104.825,36600000.0
2008-08-28 04:47:00,104.82,104.83,104.82,104.825,24600000.0
2008-08-28 04:48:00,104.825,104.825,104.825,104.825,5400000.0
2008-08-28 04:49:00,104.81,104.83,104.81,104.825,80900000.0
2008-08-28 04:50:00,104.825,104.825,104.815,104.825,54600000.0
2008-08-28 04:51:00,104.825,104.825,104.795,104.795,57700000.0
2008-08-28 04:52:00,104.79,104.79,104.78,104.79,25700000.0
2008-08-28 04:53:00,104.79,104.79,104.78,104.79,49100000.0
2008-08-28 04:54:00,104.79,104.795,104.78,104.79,135200000.0
2008-08-28 04:55:00,104.79,104.8,104.79,104.795,84800000.0
2008-08-28 04:56:00,104.785,104.785,104.775,104.78,213200000.0
2008-08-28 04:57:00,104.78,104.79,104.775,104.78,225600000.0
2008-08-28 04:58:00,104.78,104.785,104.775,104.78,108000000.0
2008-08-28 04:59:00,104.78,104.8,104.78,104.8,116700000.0
2008-08-28 05:00:00,104.8,104.815,104.8,104.81,118600000.0
2008-08-28 05:01:00,104.81,104.815,104.8,104.805,294000000.0
2008-08-28 05:02:00,104.81,104.815,104.805,104.81,129400000.0
2008-08-28 05:03:00,104.81,104.81,104.795,104.8,60000000.0
2008-08-28 05:04:00,104.795,104.8,104.785,104.79,83400000.0
2008-08-28 05:05:00,104.795,104.795,104.78,104.785,151600000.0
2008-08-28 05:06:00,104.785,104.785,104.78,104.78,68400000.0
2008-08-28 05:07:00,104.78,104.785,104.78,104.78,47800000.0
2008-08-28 05:08:00,104.78,104.785,104.78,104.78,71200000.0
2008-08-28 05:09:00,104.775,104.775,104.775,104.775,5400000.0
2008-08-28 05:10:00,104.77,104.78,104.765,104.78,45200000.0
2008-08-28 05:11:00,104.775,104.78,104.775,104.78,23200000.0
2008-08-28 05:12:00,104.78,104.78,104.78,104.78,20400000.0
2008-08-28 05:13:00,104.78,104.78,104.765,104.765,32800000.0
2008-08-28 05:14:00,104.765,104.78,104.765,104.78,38200000.0
2008-08-28 05:15:00,104.775,104.775,104.775,104.775,8200000.0
2008-08-28 05:16:00,104.76,104.77,104.76,104.77,25900000.0
2008-08-28 05:17:00,104.765,104.775,104.765,104.775,55600000.0
2008-08-28 05:18:00,104.77,104.78,104.765,104.78,95900000.0
2008-08-28 05:20:00,104.775,104.78,104.765,104.78,72000000.0
2008-08-28 05:21:00,104.775,104.775,104.75,104.75,120300000.0
2008-08-28 05:22:00,104.75,104.755,104.75,104.75,29000000.0
2008-08-28 05:23:00,104.75,104.755,104.71,104.72,216100000.0
2008-08-28 05:24:00,104.72,104.73,104.715,104.73,40700000.0
2008-08-28 05:25:00,104.73,104.74,104.715,104.715,135500000.0
2008-08-28 05:26:00,104.71,104.71,104.69,104.71,108100000.0
2008-08-28 05:27:00,104.715,104.72,104.71,104.71,63000000.0
2008-08-28 05:28:00,104.71,104.72,104.705,104.71,73100000.0
2008-08-28 05:29:00,104.705,104.715,104.7,104.71,73500000.0
2008-08-28 05:30:00,104.705,104.72,104.705,104.72,30200000.0
2008-08-28 05:31:00,104.715,104.715,104.715,104.715,5400000.0
2008-08-28 05:32:00,104.71,104.71,104.71,104.71,4300000.0
2008-08-28 05:33:00,104.715,104.715,104.715,104.715,5400000.0
2008-08-28 05:34:00,104.715,104.73,104.715,104.73,25000000.0
2008-08-28 05:35:00,104.725,104.735,104.725,104.735,41000000.0
2008-08-28 05:36:00,104.735,104.74,104.73,104.735,28600000.0
2008-08-28 05:37:00,104.74,104.775,104.74,104.765,100500000.0
2008-08-28 05:38:00,104.76,104.765,104.73,104.74,140200000.0
2008-08-28 05:39:00,104.745,104.745,104.735,104.735,37000000.0
2008-08-28 05:40:00,104.735,104.735,104.72,104.72,32800000.0
2008-08-28 05:41:00,104.72,104.72,104.715,104.72,22000000.0
2008-08-28 05:42:00,104.72,104.745,104.72,104.735,101000000.0
2008-08-28 05:43:00,104.73,104.73,104.715,104.725,52200000.0
2008-08-28 05:44:00,104.725,104.725,104.7,104.7,48000000.0
2008-08-28 05:45:00,104.705,104.705,104.66,104.67,208800000.0
2008-08-28 05:46:00,104.67,104.675,104.635,104.635,184000000.0
2008-08-28 05:47:00,104.635,104.675,104.63,104.675,196000000.0
2008-08-28 05:48:00,104.675,104.675,104.62,104.625,295200000.0
2008-08-28 05:49:00,104.625,104.645,104.595,104.635,355000000.0
2008-08-28 05:50:00,104.635,104.65,104.61,104.615,176700000.0
2008-08-28 05:51:00,104.62,104.64,104.62,104.63,161400000.0
2008-08-28 05:52:00,104.635,104.645,104.63,104.635,134000000.0
2008-08-28 05:53:00,104.635,104.635,104.605,104.62,228100000.0
2008-08-28 05:54:00,104.625,104.625,104.59,104.595,196400000.0
2008-08-28 05:55:00,104.595,104.61,104.595,104.605,182800000.0
2008-08-28 05:56:00,104.605,104.63,104.605,104.62,149300000.0
2008-08-28 05:57:00,104.62,104.625,104.605,104.615,283600000.0
2008-08-28 05:58:00,104.615,104.63,104.615,104.63,145900000.0
2008-08-28 05:59:00,104.63,104.63,104.59,104.59,249600000.0
2008-08-28 06:00:00,104.605,104.615,104.575,104.575,380400000.0
2008-08-28 06:01:00,104.565,104.595,104.565,104.59,182100000.0
2008-08-28 06:02:00,104.585,104.595,104.56,104.595,248600000.0
2008-08-28 06:03:00,104.595,104.625,104.595,104.605,164000000.0
2008-08-28 06:04:00,104.61,104.625,104.605,104.605,272600000.0
2008-08-28 06:05:00,104.605,104.625,104.605,104.62,206800000.0
2008-08-28 06:06:00,104.62,104.62,104.58,104.58,69600000.0
2008-08-28 06:07:00,104.585,104.59,104.575,104.58,32700000.0
2008-08-28 06:08:00,104.58,104.58,104.575,104.58,7000000.0
2008-08-28 06:09:00,104.585,104.59,104.58,104.585,136200000.0
2008-08-28 06:10:00,104.59,104.605,104.59,104.595,115100000.0
2008-08-28 06:11:00,104.59,104.61,104.59,104.605,98100000.0
2008-08-28 06:12:00,104.595,104.605,104.59,104.595,106100000.0
2008-08-28 06:13:00,104.595,104.595,104.52,104.53,226100000.0
2008-08-28 06:14:00,104.53,104.565,104.52,104.565,277900000.0
2008-08-28 06:15:00,104.565,104.585,104.535,104.585,231400000.0
2008-08-28 06:16:00,104.59,104.61,104.575,104.575,185100000.0
2008-08-28 06:17:00,104.575,104.595,104.555,104.555,176200000.0
2008-08-28 06:18:00,104.555,104.565,104.555,104.555,153200000.0
2008-08-28 06:19:00,104.55,104.59,104.55,104.585,197800000.0
2008-08-28 06:20:00,104.58,104.585,104.56,104.56,171700000.0
2008-08-28 06:21:00,104.56,104.59,104.55,104.58,182900000.0
2008-08-28 06:22:00,104.58,104.58,104.56,104.565,266700000.0
2008-08-28 06:23:00,104.565,104.57,104.56,104.565,109800000.0
2008-08-28 06:24:00,104.565,104.58,104.565,104.575,57200000.0
2008-08-28 06:25:00,104.575,104.605,104.575,104.6,142000000.0
2008-08-28 06:26:00,104.605,104.605,104.595,104.605,56600000.0
2008-08-28 06:27:00,104.6,104.6,104.6,104.6,16200000.0
2008-08-28 06:28:00,104.6,104.615,104.6,104.61,64600000.0
2008-08-28 06:29:00,104.615,104.615,104.585,104.59,80800000.0
2008-08-28 06:30:00,104.585,104.585,104.545,104.55,272400000.0
2008-08-28 06:31:00,104.555,104.575,104.545,104.56,153300000.0
2008-08-28 06:32:00,104.56,104.56,104.545,104.55,155600000.0
2008-08-28 06:33:00,104.55,104.55,104.5,104.51,212000000.0
2008-08-28 06:34:00,104.5,104.51,104.495,104.5,158700000.0
2008-08-28 06:35:00,104.505,104.505,104.47,104.47,105600000.0
2008-08-28 06:36:00,104.47,104.475,104.435,104.47,337100000.0
2008-08-28 06:37:00,104.47,104.48,104.445,104.45,219800000.0
2008-08-28 06:38:00,104.45,104.455,104.41,104.425,414600000.0
2008-08-28 06:39:00,104.425,104.465,104.425,104.45,390100000.0
2008-08-28 06:40:00,104.455,104.465,104.425,104.43,203700000.0
2008-08-28 06:41:00,104.435,104.44,104.405,104.42,257200000.0
2008-08-28 06:42:00,104.42,104.45,104.415,104.415,144200000.0
2008-08-28 06:43:00,104.42,104.43,104.39,104.39,152000000.0
2008-08-28 06:44:00,104.39,104.42,104.37,104.42,211900000.0
2008-08-28 06:45:00,104.415,104.425,104.375,104.42,102000000.0
2008-08-28 06:46:00,104.42,104.44,104.415,104.43,152600000.0
2008-08-28 06:47:00,104.43,104.445,104.355,104.355,282800000.0
2008-08-28 06:48:00,104.36,104.375,104.325,104.345,231800000.0
2008-08-28 06:49:00,104.35,104.36,104.335,104.35,246000000.0
2008-08-28 06:50:00,104.35,104.4,104.35,104.395,125300000.0
2008-08-28 06:51:00,104.395,104.415,104.39,104.405,318600000.0
2008-08-28 06:52:00,104.41,104.445,104.41,104.435,137700000.0
2008-08-28 06:53:00,104.435,104.445,104.38,104.4,165100000.0
2008-08-28 06:54:00,104.395,104.395,104.385,104.39,30000000.0
2008-08-28 06:55:00,104.39,104.415,104.375,104.395,143300000.0
2008-08-28 06:56:00,104.4,104.435,104.39,104.405,212100000.0
2008-08-28 06:57:00,104.405,104.46,104.405,104.455,201000000.0
2008-08-28 06:58:00,104.45,104.495,104.445,104.48,152200000.0
2008-08-28 06:59:00,104.485,104.495,104.45,104.48,129000000.0
2008-08-28 07:00:00,104.48,104.505,104.475,104.485,94400000.0
2008-08-28 07:01:00,104.485,104.495,104.48,104.48,51800000.0
2008-08-28 07:02:00,104.485,104.495,104.475,104.48,71000000.0
2008-08-28 07:03:00,104.475,104.485,104.47,104.48,123000000.0
2008-08-28 07:04:00,104.485,104.485,104.46,104.47,130800000.0
2008-08-28 07:05:00,104.47,104.47,104.45,104.45,170200000.0
2008-08-28 07:06:00,104.46,104.495,104.45,104.48,180300000.0
2008-08-28 07:07:00,104.475,104.48,104.45,104.455,100000000.0
2008-08-28 07:08:00,104.45,104.48,104.45,104.465,90600000.0
2008-08-28 07:09:00,104.46,104.48,104.435,104.48,254500000.0
2008-08-28 07:10:00,104.475,104.48,104.45,104.455,139200000.0
2008-08-28 07:11:00,104.45,104.455,104.435,104.435,161100000.0
2008-08-28 07:12:00,104.435,104.435,104.42,104.425,189000000.0
2008-08-28 07:13:00,104.43,104.47,104.425,104.47,175600000.0
2008-08-28 07:14:00,104.47,104.5,104.47,104.49,76400000.0
2008-08-28 07:15:00,104.49,104.495,104.46,104.46,149400000.0
2008-08-28 07:16:00,104.46,104.46,104.4,104.415,160600000.0
2008-08-28 07:17:00,104.41,104.41,104.35,104.385,400300000.0
2008-08-28 07:18:00,104.39,104.395,104.355,104.355,218700000.0
2008-08-28 07:19:00,104.355,104.38,104.35,104.375,300200000.0
2008-08-28 07:20:00,104.37,104.42,104.365,104.4,274000000.0
2008-08-28 07:21:00,104.4,104.4,104.37,104.38,203400000.0
2008-08-28 07:22:00,104.38,104.395,104.38,104.385,301000000.0
2008-08-28 07:23:00,104.385,104.385,104.345,104.355,128200000.0
2008-08-28 07:24:00,104.36,104.39,104.36,104.375,178000000.0
2008-08-28 07:25:00,104.375,104.385,104.375,104.375,133200000.0
2008-08-28 07:26:00,104.38,104.41,104.37,104.395,177200000.0
2008-08-28 07:27:00,104.4,104.45,104.4,104.42,278400000.0
2008-08-28 07:28:00,104.42,104.45,104.42,104.445,143100000.0
2008-08-28 07:29:00,104.44,104.45,104.425,104.43,117000000.0
2008-08-28 07:30:00,104.425,104.435,104.405,104.42,290900004.0
2008-08-28 07:31:00,104.415,104.415,104.405,104.41,562299993.0
2008-08-28 07:32:00,104.41,104.41,104.35,104.35,473799996.0
2008-08-28 07:33:00,104.355,104.37,104.325,104.37,243500000.0
2008-08-28 07:34:00,104.375,104.4,104.375,104.395,208400000.0
2008-08-28 07:35:00,104.39,104.415,104.39,104.415,68300000.0
2008-08-28 07:36:00,104.415,104.415,104.395,104.395,81800000.0
2008-08-28 07:37:00,104.395,104.425,104.395,104.425,109600000.0
2008-08-28 07:38:00,104.425,104.455,104.425,104.435,128500000.0
2008-08-28 07:39:00,104.44,104.44,104.41,104.41,71800000.0
2008-08-28 07:40:00,104.41,104.41,104.325,104.325,84700000.0
2008-08-28 07:41:00,104.34,104.355,104.33,104.335,88600000.0
2008-08-28 07:42:00,104.335,104.36,104.315,104.32,194100000.0
2008-08-28 07:43:00,104.325,104.325,104.285,104.3,163600000.0
2008-08-28 07:44:00,104.305,104.345,104.3,104.34,27800000.0
2008-08-28 07:45:00,104.335,104.39,104.32,104.37,122100000.0
2008-08-28 07:46:00,104.375,104.39,104.36,104.385,128500000.0
2008-08-28 07:47:00,104.385,104.385,104.345,104.375,223200000.0
2008-08-28 07:48:00,104.375,104.385,104.35,104.365,377400000.0
2008-08-28 07:49:00,104.36,104.36,104.345,104.35,196900000.0
2008-08-28 07:50:00,104.355,104.385,104.355,104.385,217700000.0
2008-08-28 07:51:00,104.385,104.395,104.38,104.395,139700000.0
2008-08-28 07:52:00,104.39,104.4,104.385,104.39,86200000.0
2008-08-28 07:53:00,104.39,104.39,104.315,104.39,124000000.0
2008-08-28 07:54:00,104.39,104.39,104.305,104.325,443900000.0
2008-08-28 07:55:00,104.34,104.375,104.34,104.365,88600000.0
2008-08-28 07:56:00,104.36,104.405,104.345,104.38,208400000.0
2008-08-28 07:57:00,104.385,104.385,104.36,104.36,74200000.0
2008-08-28 07:58:00,104.37,104.38,104.355,104.38,98400000.0
2008-08-28 07:59:00,104.375,104.4,104.37,104.39,70600000.0
2008-08-28 08:00:00,104.395,104.43,104.385,104.39,208200000.0
2008-08-28 08:01:00,104.385,104.405,104.34,104.405,233600000.0
2008-08-28 08:02:00,104.405,104.42,104.395,104.415,124000000.0
2008-08-28 08:03:00,104.42,104.42,104.345,104.345,193600000.0
2008-08-28 08:04:00,104.35,104.385,104.34,104.34,188600000.0
2008-08-28 08:05:00,104.345,104.39,104.34,104.39,137200000.0
2008-08-28 08:06:00,104.385,104.39,104.35,104.36,336200001.0
2008-08-28 08:07:00,104.365,104.38,104.345,104.37,258000000.0
2008-08-28 08:08:00,104.365,104.405,104.345,104.345,275600000.0
2008-08-28 08:09:00,104.35,104.375,104.315,104.355,285100000.0
2008-08-28 08:10:00,104.35,104.38,104.35,104.37,281400000.0
2008-08-28 08:11:00,104.37,104.38,104.33,104.33,353100000.0
2008-08-28 08:12:00,104.33,104.335,104.285,104.285,414700000.0
2008-08-28 08:13:00,104.285,104.33,104.285,104.32,237100000.0
2008-08-28 08:14:00,104.315,104.315,104.22,104.255,639600002.0
2008-08-28 08:15:00,104.255,104.26,104.21,104.24,621200000.0
2008-08-28 08:16:00,104.24,104.255,104.23,104.235,311200000.0
2008-08-28 08:17:00,104.235,104.29,104.23,104.28,583100000.0
2008-08-28 08:18:00,104.275,104.32,104.27,104.315,377000000.0
2008-08-28 08:19:00,104.315,104.32,104.26,104.27,458000002.0
2008-08-28 08:20:00,104.275,104.315,104.265,104.285,271100000.0
2008-08-28 08:21:00,104.31,104.31,104.29,104.3,209200000.0
2008-08-28 08:22:00,104.295,104.31,104.29,104.31,56800000.0
2008-08-28 08:23:00,104.28,104.325,104.26,104.32,267200000.0
2008-08-28 08:24:00,104.32,104.35,104.29,104.315,615800003.0
2008-08-28 08:25:00,104.31,104.33,104.275,104.28,446200001.0
2008-08-28 08:26:00,104.28,104.295,104.275,104.29,226100000.0
2008-08-28 08:27:00,104.285,104.295,104.275,104.285,84200000.0
2008-08-28 08:28:00,104.275,104.31,104.275,104.305,209400001.0
2008-08-28 08:29:00,104.305,104.315,104.305,104.315,128000000.0
2008-08-28 08:30:00,104.315,104.325,104.315,104.32,97000000.0
2008-08-28 08:31:00,104.3,104.3,104.29,104.3,32400000.0
2008-08-28 08:32:00,104.315,104.32,104.315,104.32,32400000.0
2008-08-28 08:33:00,104.315,104.32,104.315,104.32,74400000.0
2008-08-28 08:34:00,104.315,104.335,104.315,104.33,116200000.0
2008-08-28 08:35:00,104.33,104.33,104.32,104.32,217400000.0
2008-08-28 08:36:00,104.33,104.33,104.3,104.3,60900000.0
2008-08-28 08:37:00,104.285,104.33,104.265,104.265,96700000.0
2008-08-28 08:38:00,104.27,104.3,104.26,104.28,185400000.0
2008-08-28 08:39:00,104.275,104.29,104.27,104.275,447300003.0
2008-08-28 08:40:00,104.275,104.275,104.24,104.26,223700000.0
2008-08-28 08:41:00,104.26,104.26,104.26,104.26,70800000.0
2008-08-28 08:42:00,104.26,104.315,104.24,104.315,312400002.0
2008-08-28 08:43:00,104.315,104.32,104.265,104.27,299500000.0
2008-08-28 08:44:00,104.275,104.29,104.275,104.275,339900000.0
2008-08-28 08:45:00,104.28,104.31,104.245,104.245,512500010.0
2008-08-28 08:46:00,104.245,104.245,104.205,104.215,322500000.0
2008-08-28 08:47:00,104.22,104.225,104.175,104.175,118200000.0
2008-08-28 08:48:00,104.18,104.18,104.125,104.16,593899995.0
2008-08-28 08:49:00,104.16,104.195,104.16,104.18,303800003.0
2008-08-28 08:50:00,104.19,104.19,104.125,104.19,370400007.0
2008-08-28 08:51:00,104.19,104.2,104.15,104.195,580000023.0
2008-08-28 08:52:00,104.195,104.195,104.14,104.16,1221400040.0
2008-08-28 08:53:00,104.11,104.13,104.09,104.09,1759300018.0
2008-08-28 08:54:00,104.14,104.14,104.1,104.12,1759300018.0
2008-08-28 08:55:00,104.12,104.17,104.115,104.17,549500001.0
2008-08-28 08:56:00,104.175,104.19,104.175,104.19,547200002.0
2008-08-28 08:57:00,104.19,104.2,104.185,104.2,268999999.0
2008-08-28 08:58:00,104.2,104.22,104.195,104.22,81200001.0
2008-08-28 08:59:00,104.22,104.22,104.19,104.2,300400000.0
2008-08-28 09:00:00,104.2,104.2,104.19,104.2,137400000.0
2008-08-28 09:01:00,104.2,104.2,104.18,104.2,315000002.0
2008-08-28 09:02:00,104.18,104.19,104.18,104.18,509400002.0
2008-08-28 09:03:00,104.19,104.19,104.18,104.19,502000000.0
2008-08-28 09:04:00,104.19,104.19,104.18,104.19,782000000.0
2008-08-28 09:05:00,104.18,104.215,104.18,104.21,379000000.0
2008-08-28 09:06:00,104.205,104.22,104.14,104.165,344000000.0
2008-08-28 09:07:00,104.165,104.205,104.155,104.2,280800000.0
2008-08-28 09:08:00,104.2,104.2,104.2,104.2,124200000.0
2008-08-28 09:09:00,104.195,104.22,104.195,104.22,401800003.0
2008-08-28 09:10:00,104.215,104.23,104.215,104.23,106800000.0
2008-08-28 09:11:00,104.23,104.23,104.23,104.23,54000000.0
2008-08-28 09:12:00,104.2,104.23,104.19,104.195,1043300000.0
2008-08-28 09:13:00,104.195,104.205,104.19,104.19,413400004.0
2008-08-28 09:14:00,104.195,104.225,104.19,104.22,77400000.0
2008-08-28 09:15:00,104.22,104.225,104.215,104.22,473900013.0
2008-08-28 09:16:00,104.225,104.23,104.22,104.23,40200000.0
2008-08-28 09:17:00,104.23,104.23,104.17,104.19,140700000.0
2008-08-28 09:18:00,104.19,104.195,104.185,104.195,95200000.0
2008-08-28 09:19:00,104.2,104.26,104.2,104.255,134000000.0
2008-08-28 09:20:00,104.25,104.3,104.245,104.295,155900000.0
2008-08-28 09:21:00,104.3,104.3,104.265,104.27,265800000.0
2008-08-28 09:22:00,104.27,104.275,104.225,104.245,508099997.0
2008-08-28 09:23:00,104.245,104.27,104.245,104.265,215400000.0
2008-08-28 09:24:00,104.26,104.3,104.26,104.29,71500000.0
2008-08-28 09:25:00,104.28,104.28,104.22,104.24,194300000.0
2008-08-28 09:26:00,104.22,104.25,104.21,104.23,272900000.0
2008-08-28 09:27:00,104.225,104.23,104.18,104.18,187500001.0
2008-08-28 09:28:00,104.2,104.21,104.155,104.18,174099998.0
2008-08-28 09:29:00,104.17,104.18,104.13,104.17,226600000.0
2008-08-28 09:30:00,104.17,104.17,104.095,104.125,372000001.0
2008-08-28 09:31:00,104.12,104.17,104.12,104.165,480900001.0
2008-08-28 09:32:00,104.165,104.245,104.145,104.21,293200000.0
2008-08-28 09:33:00,104.215,104.215,104.175,104.2,449800000.0
2008-08-28 09:34:00,104.2,104.205,104.125,104.14,315300000.0
2008-08-28 09:35:00,104.145,104.155,104.075,104.075,325300001.0
2008-08-28 09:36:00,104.075,104.14,104.07,104.125,250800000.0
2008-08-28 09:37:00,104.125,104.17,104.095,104.17,384500000.0
2008-08-28 09:38:00,104.17,104.215,104.17,104.17,287500000.0
2008-08-28 09:39:00,104.175,104.235,104.175,104.185,232900000.0
2008-08-28 09:40:00,104.185,104.215,104.185,104.21,151600000.0
2008-08-28 09:41:00,104.205,104.215,104.195,104.205,132100000.0
2008-08-28 09:42:00,104.195,104.205,104.165,104.165,327800000.0
2008-08-28 09:43:00,104.165,104.21,104.16,104.195,486300000.0
2008-08-28 09:44:00,104.21,104.23,104.2,104.21,121200000.0
2008-08-28 09:45:00,104.21,104.22,104.185,104.2,154100000.0
2008-08-28 09:46:00,104.2,104.205,104.165,104.2,204300000.0
2008-08-28 09:47:00,104.2,104.21,104.18,104.18,82300000.0
2008-08-28 09:48:00,104.185,104.225,104.185,104.21,155800000.0
2008-08-28 09:49:00,104.205,104.25,104.185,104.205,259200000.0
2008-08-28 09:50:00,104.205,104.23,104.2,104.22,171300000.0
2008-08-28 09:51:00,104.215,104.24,104.205,104.205,243100000.0
2008-08-28 09:52:00,104.205,104.23,104.205,104.23,158200000.0
2008-08-28 09:53:00,104.23,104.24,104.21,104.24,93700000.0
2008-08-28 09:54:00,104.235,104.24,104.195,104.2,163100000.0
2008-08-28 09:55:00,104.2,104.2,104.155,104.16,264000000.0
2008-08-28 09:56:00,104.165,104.17,104.13,104.155,470700002.0
2008-08-28 09:57:00,104.16,104.18,104.155,104.17,259700013.0
2008-08-28 09:58:00,104.165,104.17,104.135,104.155,232000000.0
2008-08-28 09:59:00,104.15,104.155,104.135,104.135,748200000.0
2008-08-28 10:00:00,104.14,104.175,104.135,104.165,277000000.0
2008-08-28 10:01:00,104.165,104.185,104.16,104.17,216600000.0
2008-08-28 10:02:00,104.17,104.21,104.17,104.19,197700000.0
2008-08-28 10:03:00,104.185,104.195,104.155,104.16,613000007.0
2008-08-28 10:04:00,104.16,104.16,104.16,104.16,810000050.0
2008-08-28 10:05:00,104.16,104.175,104.14,104.175,632200019.0
2008-08-28 10:06:00,104.17,104.17,104.135,104.155,103400000.0
2008-08-28 10:07:00,104.16,104.16,104.14,104.16,88400000.0
2008-08-28 10:08:00,104.16,104.16,104.12,104.12,109000000.0
2008-08-28 10:09:00,104.14,104.14,104.12,104.14,26700000.0
2008-08-28 10:10:00,104.14,104.14,104.08,104.11,118200003.0
2008-08-28 10:11:00,104.09,104.13,104.08,104.12,251800000.0
2008-08-28 10:12:00,104.12,104.125,104.115,104.125,222800000.0
2008-08-28 10:13:00,104.12,104.155,104.12,104.145,125200000.0
2008-08-28 10:14:00,104.145,104.155,104.145,104.145,206500000.0
2008-08-28 10:15:00,104.145,104.15,104.145,104.15,933600007.0
2008-08-28 10:16:00,104.15,104.15,104.145,104.15,473200000.0
2008-08-28 10:17:00,104.145,104.15,104.145,104.15,612200000.0
2008-08-28 10:18:00,104.15,104.17,104.12,104.17,350000000.0
2008-08-28 10:19:00,104.17,104.18,104.155,104.18,106400000.0
2008-08-28 10:20:00,104.175,104.22,104.175,104.205,264600000.0
2008-08-28 10:21:00,104.205,104.215,104.2,104.21,566300003.0
2008-08-28 10:22:00,104.2,104.21,104.18,104.18,736000000.0
2008-08-28 10:23:00,104.16,104.2,104.16,104.19,725000005.0
2008-08-28 10:24:00,104.2,104.2,104.18,104.19,311200016.0
2008-08-28 10:25:00,104.2,104.2,104.18,104.19,194000000.0
2008-08-28 10:26:00,104.18,104.2,104.18,104.2,214600008.0
2008-08-28 10:27:00,104.2,104.2,104.16,104.19,1406600008.0
2008-08-28 10:28:00,104.19,104.19,104.18,104.19,704399982.0
2008-08-28 10:29:00,104.19,104.19,104.18,104.19,389999990.0
2008-08-28 10:30:00,104.19,104.19,104.18,104.18,163199996.0
2008-08-28 10:31:00,104.19,104.19,104.18,104.18,342399992.0
2008-08-28 10:32:00,104.17,104.18,104.16,104.17,601800004.0
2008-08-28 10:33:00,104.18,104.18,104.16,104.18,271000000.0
2008-08-28 10:34:00,104.18,104.18,104.16,104.16,163000000.0
2008-08-28 10:35:00,104.17,104.19,104.16,104.19,424800000.0
2008-08-28 10:36:00,104.19,104.19,104.18,104.19,142799998.0
2008-08-28 10:37:00,104.18,104.19,104.13,104.17,363999996.0
2008-08-28 10:38:00,104.13,104.17,104.115,104.13,518000017.0
2008-08-28 10:39:00,104.13,104.17,104.115,104.12,297200005.0
2008-08-28 10:40:00,104.125,104.135,104.125,104.125,263500004.0
2008-08-28 10:41:00,104.125,104.155,104.125,104.155,292899998.0
2008-08-28 10:42:00,104.145,104.155,104.145,104.15,319700015.0
2008-08-28 10:43:00,104.15,104.16,104.145,104.16,527000004.0
2008-08-28 10:44:00,104.155,104.16,104.15,104.15,333699998.0
2008-08-28 10:45:00,104.14,104.16,104.13,104.14,1027199988.0
2008-08-28 10:46:00,104.14,104.16,104.14,104.15,361999996.0
2008-08-28 10:47:00,104.15,104.16,104.11,104.11,975200018.0
2008-08-28 10:48:00,104.13,104.14,104.08,104.105,491500005.0
2008-08-28 10:49:00,104.105,104.13,104.105,104.13,493700015.0
2008-08-28 10:50:00,104.13,104.14,104.125,104.13,452900008.0
2008-08-28 10:51:00,104.13,104.13,104.09,104.12,787199981.0
2008-08-28 10:52:00,104.13,104.13,104.09,104.1,723199986.0
2008-08-28 10:53:00,104.1,104.1,104.095,104.095,654900011.0
2008-08-28 10:54:00,104.095,104.11,104.09,104.11,1012199997.0
2008-08-28 10:55:00,104.105,104.11,104.095,104.095,473200000.0
2008-08-28 10:56:00,104.1,104.115,104.1,104.11,322000000.0
2008-08-28 10:57:00,104.115,104.165,104.115,104.145,114900000.0
2008-08-28 10:58:00,104.145,104.22,104.145,104.22,170500000.0
2008-08-28 10:59:00,104.215,104.245,104.205,104.23,296199999.0
2008-08-28 11:00:00,104.23,104.23,104.17,104.18,228700000.0
2008-08-28 11:01:00,104.215,104.215,104.16,104.17,129700000.0
2008-08-28 11:02:00,104.17,104.17,104.145,104.15,86800000.0
2008-08-28 11:03:00,104.15,104.165,104.15,104.165,44700000.0
2008-08-28 11:04:00,104.165,104.185,104.16,104.17,94600000.0
2008-08-28 11:05:00,104.175,104.175,104.145,104.17,79500000.0
2008-08-28 11:06:00,104.15,104.18,104.15,104.165,83600000.0
2008-08-28 11:07:00,104.16,104.18,104.155,104.165,166800000.0
2008-08-28 11:08:00,104.165,104.18,104.15,104.15,170200000.0
2008-08-28 11:09:00,104.15,104.18,104.145,104.18,280000003.0
2008-08-28 11:10:00,104.185,104.205,104.18,104.18,84000000.0
2008-08-28 11:11:00,104.2,104.2,104.13,104.15,143300000.0
2008-08-28 11:12:00,104.15,104.17,104.15,104.17,268600000.0
2008-08-28 11:13:00,104.165,104.17,104.16,104.16,349400003.0
2008-08-28 11:14:00,104.17,104.175,104.13,104.175,451699997.0
2008-08-28 11:15:00,104.175,104.19,104.165,104.19,175200000.0
2008-08-28 11:16:00,104.19,104.19,104.17,104.18,286000010.0
2008-08-28 11:17:00,104.17,104.18,104.15,104.18,469000020.0
2008-08-28 11:18:00,104.17,104.18,104.16,104.16,198200011.0
2008-08-28 11:19:00,104.15,104.19,104.15,104.175,541500005.0
2008-08-28 11:20:00,104.175,104.205,104.175,104.2,241999999.0
2008-08-28 11:21:00,104.2,104.2,104.195,104.2,484200004.0
2008-08-28 11:22:00,104.2,104.23,104.195,104.23,285400002.0
2008-08-28 11:23:00,104.23,104.27,104.23,104.26,219400000.0
2008-08-28 11:24:00,104.25,104.26,104.21,104.21,286599998.0
2008-08-28 11:25:00,104.24,104.24,104.215,104.24,17600000.0
2008-08-28 11:26:00,104.24,104.24,104.24,104.24,5400000.0
2008-08-28 11:27:00,104.24,104.24,104.225,104.23,76300000.0
2008-08-28 11:28:00,104.24,104.3,104.23,104.28,289900000.0
2008-08-28 11:29:00,104.275,104.29,104.255,104.27,203000000.0
2008-08-28 11:30:00,104.27,104.32,104.265,104.305,104700000.0
2008-08-28 11:31:00,104.315,104.33,104.315,104.32,149400000.0
2008-08-28 11:32:00,104.325,104.35,104.315,104.345,263600000.0
2008-08-28 11:33:00,104.345,104.365,104.345,104.36,345400004.0
2008-08-28 11:34:00,104.335,104.36,104.315,104.34,104400000.0
2008-08-28 11:35:00,104.335,104.35,104.335,104.35,152500000.0
2008-08-28 11:36:00,104.35,104.35,104.345,104.345,112700001.0
2008-08-28 11:37:00,104.35,104.35,104.345,104.35,608399998.0
2008-08-28 11:38:00,104.345,104.36,104.345,104.36,602999989.0
2008-08-28 11:39:00,104.36,104.36,104.36,104.36,172800000.0
2008-08-28 11:40:00,104.36,104.36,104.295,104.31,276600001.0
2008-08-28 11:41:00,104.31,104.31,104.305,104.31,567399999.0
2008-08-28 11:42:00,104.305,104.325,104.29,104.31,244799998.0
2008-08-28 11:43:00,104.29,104.31,104.29,104.31,155000001.0
2008-08-28 11:44:00,104.31,104.31,104.31,104.31,108000000.0
2008-08-28 11:45:00,104.31,104.31,104.31,104.31,64800000.0
2008-08-28 11:46:00,104.31,104.31,104.31,104.31,172800000.0
2008-08-28 11:47:00,104.305,104.31,104.305,104.31,46800000.0
2008-08-28 11:48:00,104.31,104.31,104.31,104.31,248400000.0
2008-08-28 11:49:00,104.31,104.31,104.29,104.31,176599999.0
2008-08-28 11:50:00,104.31,104.31,104.235,104.245,407799999.0
2008-08-28 11:51:00,104.245,104.27,104.245,104.26,121800000.0
2008-08-28 11:52:00,104.265,104.27,104.26,104.265,33100000.0
2008-08-28 11:53:00,104.26,104.275,104.26,104.275,114200000.0
2008-08-28 11:54:00,104.275,104.3,104.275,104.3,766800005.0
2008-08-28 11:55:00,104.3,104.31,104.295,104.305,662700001.0
2008-08-28 11:56:00,104.31,104.31,104.29,104.3,47000000.0
2008-08-28 11:57:00,104.28,104.28,104.27,104.27,250100003.0
2008-08-28 11:58:00,104.31,104.31,104.255,104.255,250100003.0
2008-08-28 11:59:00,104.255,104.285,104.245,104.285,168200000.0
2008-08-28 12:00:00,104.285,104.33,104.28,104.31,191200000.0
2008-08-28 12:01:00,104.305,104.315,104.25,104.26,284700000.0
2008-08-28 12:02:00,104.27,104.29,104.255,104.285,137400000.0
2008-08-28 12:03:00,104.285,104.34,104.285,104.335,319500000.0
2008-08-28 12:04:00,104.335,104.345,104.305,104.32,397400000.0
2008-08-28 12:05:00,104.32,104.32,104.29,104.3,98700000.0
2008-08-28 12:06:00,104.3,104.31,104.285,104.3,170300000.0
2008-08-28 12:07:00,104.31,104.33,104.275,104.28,180700000.0
2008-08-28 12:08:00,104.28,104.285,104.28,104.285,27800000.0
2008-08-28 12:09:00,104.28,104.285,104.235,104.26,123700000.0
2008-08-28 12:10:00,104.27,104.285,104.26,104.28,55900000.0
2008-08-28 12:11:00,104.28,104.295,104.275,104.28,113300000.0
2008-08-28 12:12:00,104.28,104.28,104.275,104.275,32300000.0
2008-08-28 12:13:00,104.275,104.31,104.27,104.31,110500000.0
2008-08-28 12:14:00,104.31,104.32,104.265,104.265,169400000.0
2008-08-28 12:15:00,104.305,104.32,104.255,104.29,219400000.0
2008-08-28 12:16:00,104.29,104.295,104.28,104.285,59300000.0
2008-08-28 12:17:00,104.285,104.315,104.285,104.315,85700000.0
2008-08-28 12:18:00,104.32,104.37,104.32,104.36,249500000.0
2008-08-28 12:19:00,104.36,104.36,104.36,104.36,59000000.0
2008-08-28 12:20:00,104.33,104.38,104.325,104.38,180600000.0
2008-08-28 12:21:00,104.38,104.38,104.32,104.34,115500000.0
2008-08-28 12:22:00,104.345,104.38,104.33,104.375,91800000.0
2008-08-28 12:23:00,104.375,104.44,104.375,104.44,528900007.0
2008-08-28 12:24:00,104.44,104.45,104.435,104.45,305100008.0
2008-08-28 12:25:00,104.445,104.49,104.445,104.49,522300009.0
2008-08-28 12:26:00,104.49,104.49,104.47,104.49,886800054.0
2008-08-28 12:27:00,104.49,104.49,104.41,104.41,1103000059.0
2008-08-28 12:28:00,104.415,104.45,104.41,104.45,144000000.0
2008-08-28 12:29:00,104.44,104.47,104.44,104.465,43200000.0
2008-08-28 12:30:00,104.46,104.46,104.455,104.455,6900000.0
2008-08-28 12:31:00,104.46,104.46,104.44,104.455,250600000.0
2008-08-28 12:32:00,104.455,104.465,104.445,104.445,46200000.0
2008-08-28 12:33:00,104.445,104.465,104.445,104.46,87600000.0
2008-08-28 12:34:00,104.45,104.475,104.45,104.465,52100000.0
2008-08-28 12:35:00,104.46,104.47,104.46,104.47,23100000.0
2008-08-28 12:36:00,104.47,104.48,104.47,104.475,17100000.0
2008-08-28 12:37:00,104.48,104.48,104.45,104.45,106600000.0
2008-08-28 12:38:00,104.445,104.475,104.445,104.475,106300000.0
2008-08-28 12:39:00,104.475,104.48,104.465,104.465,40600000.0
2008-08-28 12:40:00,104.465,104.47,104.43,104.435,129800000.0
2008-08-28 12:41:00,104.43,104.435,104.4,104.4,159800000.0
2008-08-28 12:42:00,104.4,104.44,104.345,104.35,134700000.0
2008-08-28 12:43:00,104.35,104.35,104.295,104.295,142000000.0
2008-08-28 12:44:00,104.295,104.335,104.295,104.335,90300000.0
2008-08-28 12:45:00,104.33,104.38,104.32,104.375,85500000.0
2008-08-28 12:46:00,104.375,104.395,104.375,104.39,49400000.0
2008-08-28 12:47:00,104.39,104.39,104.34,104.34,161300002.0
2008-08-28 12:48:00,104.36,104.37,104.345,104.365,258300005.0
2008-08-28 12:49:00,104.36,104.44,104.36,104.41,133100000.0
2008-08-28 12:50:00,104.405,104.415,104.355,104.365,180000000.0
2008-08-28 12:51:00,104.36,104.375,104.345,104.35,167300000.0
2008-08-28 12:52:00,104.35,104.35,104.34,104.35,30500000.0
2008-08-28 12:53:00,104.345,104.35,104.34,104.345,35400000.0
2008-08-28 12:54:00,104.345,104.38,104.345,104.38,94400000.0
2008-08-28 12:55:00,104.38,104.38,104.37,104.37,52100000.0
2008-08-28 12:56:00,104.365,104.375,104.355,104.37,89400000.0
2008-08-28 12:57:00,104.37,104.42,104.37,104.39,77600000.0
2008-08-28 12:58:00,104.385,104.395,104.385,104.395,29600000.0
2008-08-28 12:59:00,104.405,104.455,104.395,104.415,145200000.0
2008-08-28 13:00:00,104.41,104.415,104.39,104.39,115200000.0
2008-08-28 13:01:00,104.385,104.395,104.365,104.365,78400000.0
2008-08-28 13:02:00,104.365,104.38,104.365,104.365,92500000.0
2008-08-28 13:03:00,104.365,104.39,104.36,104.39,80100000.0
2008-08-28 13:04:00,104.38,104.385,104.36,104.385,44100000.0
2008-08-28 13:05:00,104.385,104.405,104.385,104.39,111800000.0
2008-08-28 13:06:00,104.39,104.435,104.39,104.425,100100000.0
2008-08-28 13:07:00,104.43,104.46,104.425,104.45,136700000.0
2008-08-28 13:08:00,104.46,104.48,104.445,104.46,155300000.0
2008-08-28 13:09:00,104.465,104.5,104.465,104.48,261700000.0
2008-08-28 13:10:00,104.485,104.515,104.485,104.505,91000000.0
2008-08-28 13:11:00,104.51,104.52,104.48,104.485,124900000.0
2008-08-28 13:12:00,104.48,104.49,104.45,104.455,192900000.0
2008-08-28 13:13:00,104.455,104.455,104.435,104.435,76000000.0
2008-08-28 13:14:00,104.44,104.49,104.435,104.475,382900000.0
2008-08-28 13:15:00,104.47,104.475,104.46,104.47,59300000.0
2008-08-28 13:16:00,104.465,104.5,104.465,104.49,81600000.0
2008-08-28 13:17:00,104.495,104.5,104.475,104.475,78100000.0
2008-08-28 13:18:00,104.475,104.485,104.475,104.48,182800000.0
2008-08-28 13:19:00,104.475,104.475,104.455,104.465,94900000.0
2008-08-28 13:20:00,104.47,104.47,104.465,104.47,54900000.0
2008-08-28 13:21:00,104.47,104.495,104.465,104.495,52100000.0
2008-08-28 13:22:00,104.495,104.52,104.49,104.52,65400000.0
2008-08-28 13:23:00,104.52,104.53,104.52,104.53,28300000.0
2008-08-28 13:24:00,104.525,104.54,104.525,104.53,91200000.0
2008-08-28 13:25:00,104.53,104.55,104.53,104.55,52600000.0
2008-08-28 13:26:00,104.555,104.565,104.55,104.565,92900000.0
2008-08-28 13:27:00,104.565,104.57,104.56,104.565,68000000.0
2008-08-28 13:28:00,104.56,104.57,104.545,104.545,181100000.0
2008-08-28 13:29:00,104.545,104.585,104.545,104.575,177800000.0
2008-08-28 13:30:00,104.58,104.59,104.57,104.59,213500000.0
2008-08-28 13:31:00,104.58,104.6,104.575,104.585,117000000.0
2008-08-28 13:32:00,104.58,104.59,104.58,104.585,60400000.0
2008-08-28 13:33:00,104.585,104.585,104.54,104.54,88700000.0
2008-08-28 13:34:00,104.54,104.575,104.53,104.575,193500000.0
2008-08-28 13:35:00,104.575,104.6,104.575,104.6,121300000.0
2008-08-28 13:36:00,104.595,104.595,104.565,104.57,82600000.0
2008-08-28 13:37:00,104.57,104.58,104.57,104.58,41100000.0
2008-08-28 13:38:00,104.58,104.595,104.58,104.59,72200000.0
2008-08-28 13:39:00,104.59,104.61,104.58,104.6,153200000.0
2008-08-28 13:40:00,104.6,104.6,104.595,104.595,32500000.0
2008-08-28 13:41:00,104.595,104.63,104.595,104.625,357100001.0
2008-08-28 13:42:00,104.63,104.63,104.61,104.63,645600020.0
2008-08-28 13:43:00,104.63,104.63,104.585,104.605,200600000.0
2008-08-28 13:44:00,104.605,104.685,104.605,104.66,152400000.0
2008-08-28 13:45:00,104.66,104.68,104.645,104.66,290800000.0
2008-08-28 13:46:00,104.66,104.68,104.655,104.68,278399994.0
2008-08-28 13:47:00,104.675,104.705,104.665,104.705,89900000.0
2008-08-28 13:48:00,104.705,104.71,104.615,104.615,192800000.0
2008-08-28 13:49:00,104.625,104.64,104.615,104.62,65700000.0
2008-08-28 13:50:00,104.625,104.625,104.59,104.595,135100000.0
2008-08-28 13:51:00,104.595,104.595,104.58,104.585,139600000.0
2008-08-28 13:52:00,104.585,104.605,104.575,104.605,96700000.0
2008-08-28 13:53:00,104.61,104.62,104.59,104.6,159600000.0
2008-08-28 13:54:00,104.6,104.6,104.6,104.6,221400000.0
2008-08-28 13:55:00,104.6,104.6,104.575,104.575,226400000.0
2008-08-28 13:56:00,104.6,104.6,104.575,104.6,114600000.0
2008-08-28 13:57:00,104.595,104.595,104.535,104.55,102500000.0
2008-08-28 13:58:00,104.545,104.57,104.535,104.565,233600000.0
2008-08-28 13:59:00,104.565,104.59,104.565,104.585,46700000.0
2008-08-28 14:00:00,104.59,104.59,104.56,104.56,84900000.0
2008-08-28 14:01:00,104.57,104.6,104.56,104.6,66500000.0
2008-08-28 14:02:00,104.595,104.6,104.56,104.595,319700000.0
2008-08-28 14:03:00,104.605,104.61,104.58,104.59,28000000.0
2008-08-28 14:04:00,104.595,104.61,104.575,104.6,137900000.0
2008-08-28 14:05:00,104.61,104.61,104.59,104.59,57900000.0
2008-08-28 14:06:00,104.585,104.59,104.545,104.55,69600000.0
2008-08-28 14:07:00,104.545,104.56,104.515,104.535,85300000.0
2008-08-28 14:08:00,104.53,104.54,104.525,104.535,79100000.0
2008-08-28 14:09:00,104.535,104.535,104.515,104.525,72600000.0
2008-08-28 14:10:00,104.525,104.545,104.505,104.505,177100000.0
2008-08-28 14:11:00,104.51,104.53,104.51,104.515,146800000.0
2008-08-28 14:12:00,104.515,104.52,104.465,104.49,188400000.0
2008-08-28 14:13:00,104.49,104.49,104.435,104.44,240000001.0
2008-08-28 14:14:00,104.44,104.44,104.38,104.42,242800000.0
2008-08-28 14:15:00,104.42,104.44,104.415,104.43,736600002.0
2008-08-28 14:16:00,104.43,104.44,104.4,104.41,351900000.0
2008-08-28 14:17:00,104.41,104.41,104.365,104.4,748500001.0
2008-08-28 14:18:00,104.4,104.4,104.365,104.4,937600000.0
2008-08-28 14:19:00,104.4,104.4,104.335,104.375,470800000.0
2008-08-28 14:20:00,104.375,104.42,104.335,104.405,233700000.0
2008-08-28 14:21:00,104.4,104.43,104.395,104.43,112300000.0
2008-08-28 14:22:00,104.43,104.46,104.43,104.45,128200000.0
2008-08-28 14:23:00,104.45,104.48,104.435,104.445,259100002.0
2008-08-28 14:24:00,104.44,104.5,104.44,104.47,64500000.0
2008-08-28 14:25:00,104.465,104.485,104.425,104.43,162500000.0
2008-08-28 14:26:00,104.425,104.47,104.425,104.46,222400000.0
2008-08-28 14:27:00,104.46,104.46,104.315,104.33,320200000.0
2008-08-28 14:28:00,104.34,104.4,104.34,104.4,118500000.0
2008-08-28 14:29:00,104.395,104.415,104.315,104.34,290800000.0
2008-08-28 14:30:00,104.355,104.53,104.315,104.47,291700000.0
2008-08-28 14:31:00,104.47,104.535,104.465,104.51,367200000.0
2008-08-28 14:32:00,104.51,104.58,104.45,104.5,406600000.0
2008-08-28 14:33:00,104.5,104.53,104.44,104.53,278100000.0
2008-08-28 14:34:00,104.52,104.525,104.495,104.52,320200000.0
2008-08-28 14:35:00,104.52,104.58,104.52,104.58,290500000.0
2008-08-28 14:36:00,104.58,104.59,104.545,104.56,294700000.0
2008-08-28 14:37:00,104.56,104.57,104.505,104.525,214400000.0
2008-08-28 14:38:00,104.52,104.535,104.51,104.53,545000005.0
2008-08-28 14:39:00,104.525,104.57,104.525,104.555,243500000.0
2008-08-28 14:40:00,104.555,104.555,104.49,104.515,336600000.0
2008-08-28 14:41:00,104.51,104.54,104.505,104.53,202600000.0
2008-08-28 14:42:00,104.535,104.545,104.505,104.54,288900000.0
2008-08-28 14:43:00,104.545,104.55,104.505,104.52,606000000.0
2008-08-28 14:44:00,104.52,104.56,104.52,104.55,83100000.0
2008-08-28 14:45:00,104.555,104.58,104.555,104.58,202700000.0
2008-08-28 14:46:00,104.58,104.58,104.515,104.52,185400000.0
2008-08-28 14:47:00,104.53,104.54,104.525,104.53,209800000.0
2008-08-28 14:48:00,104.53,104.53,104.49,104.53,178799998.0
2008-08-28 14:49:00,104.53,104.53,104.485,104.505,208300000.0
2008-08-28 14:50:00,104.51,104.52,104.505,104.52,118100000.0
2008-08-28 14:51:00,104.52,104.56,104.52,104.55,139300000.0
2008-08-28 14:52:00,104.555,104.58,104.55,104.565,137600000.0
2008-08-28 14:53:00,104.565,104.62,104.555,104.62,215100000.0
2008-08-28 14:54:00,104.62,104.62,104.595,104.6,152700000.0
2008-08-28 14:55:00,104.605,104.62,104.59,104.605,332300000.0
2008-08-28 14:56:00,104.605,104.61,104.595,104.605,174300000.0
2008-08-28 14:57:00,104.605,104.605,104.555,104.56,227000000.0
2008-08-28 14:58:00,104.56,104.62,104.56,104.59,147600000.0
2008-08-28 14:59:00,104.59,104.595,104.565,104.595,455300019.0
2008-08-28 15:00:00,104.59,104.605,104.575,104.59,245300000.0
2008-08-28 15:01:00,104.59,104.59,104.57,104.58,109300000.0
2008-08-28 15:02:00,104.57,104.575,104.54,104.56,111900000.0
2008-08-28 15:03:00,104.555,104.585,104.535,104.565,160200000.0
2008-08-28 15:04:00,104.57,104.57,104.545,104.545,65400000.0
2008-08-28 15:05:00,104.545,104.545,104.525,104.535,115600000.0
2008-08-28 15:06:00,104.53,104.53,104.475,104.475,640000001.0
2008-08-28 15:07:00,104.475,104.53,104.46,104.51,567600003.0
2008-08-28 15:08:00,104.51,104.57,104.505,104.51,1137299993.0
2008-08-28 15:09:00,104.51,104.54,104.475,104.49,605500000.0
2008-08-28 15:10:00,104.49,104.49,104.385,104.44,745300020.0
2008-08-28 15:11:00,104.44,104.44,104.38,104.415,570900008.0
2008-08-28 15:12:00,104.415,104.46,104.36,104.42,611600000.0
2008-08-28 15:13:00,104.42,104.44,104.38,104.44,377700003.0
2008-08-28 15:14:00,104.44,104.44,104.33,104.335,1213000041.0
2008-08-28 15:15:00,104.335,104.37,104.315,104.355,404799995.0
2008-08-28 15:16:00,104.36,104.38,104.3,104.325,482500000.0
2008-08-28 15:17:00,104.325,104.36,104.31,104.31,487500000.0
2008-08-28 15:18:00,104.3,104.31,104.19,104.21,527000000.0
2008-08-28 15:19:00,104.21,104.245,104.19,104.225,706200000.0
2008-08-28 15:20:00,104.23,104.25,104.225,104.25,563100000.0
2008-08-28 15:21:00,104.25,104.25,104.2,104.225,623700000.0
2008-08-28 15:22:00,104.225,104.25,104.2,104.2,525700000.0
2008-08-28 15:23:00,104.2,104.24,104.18,104.22,324000000.0
2008-08-28 15:24:00,104.22,104.245,104.195,104.245,224800000.0
2008-08-28 15:25:00,104.245,104.27,104.205,104.235,440800000.0
2008-08-28 15:26:00,104.235,104.24,104.215,104.215,500000000.0
2008-08-28 15:27:00,104.215,104.275,104.2,104.27,259500000.0
2008-08-28 15:28:00,104.255,104.265,104.205,104.26,306300000.0
2008-08-28 15:29:00,104.25,104.26,104.24,104.26,603400007.0
2008-08-28 15:30:00,104.255,104.29,104.255,104.27,631000000.0
2008-08-28 15:31:00,104.265,104.355,104.265,104.35,229300000.0
2008-08-28 15:32:00,104.355,104.42,104.355,104.415,554800000.0
2008-08-28 15:33:00,104.415,104.45,104.415,104.44,849200004.0
2008-08-28 15:34:00,104.44,104.44,104.4,104.41,614000001.0
2008-08-28 15:35:00,104.41,104.45,104.41,104.435,237000000.0
2008-08-28 15:36:00,104.44,104.495,104.405,104.41,312400000.0
2008-08-28 15:37:00,104.42,104.42,104.37,104.4,235600000.0
2008-08-28 15:38:00,104.395,104.445,104.385,104.445,339000000.0
2008-08-28 15:39:00,104.445,104.465,104.395,104.395,394900000.0
2008-08-28 15:40:00,104.39,104.445,104.36,104.41,273700000.0
2008-08-28 15:41:00,104.415,104.435,104.395,104.43,237200000.0
2008-08-28 15:42:00,104.435,104.44,104.41,104.41,187200001.0
2008-08-28 15:43:00,104.41,104.41,104.38,104.395,222100000.0
2008-08-28 15:44:00,104.395,104.445,104.39,104.445,356700000.0
2008-08-28 15:45:00,104.445,104.445,104.4,104.4,252100000.0
2008-08-28 15:46:00,104.395,104.4,104.34,104.345,424300000.0
2008-08-28 15:47:00,104.345,104.365,104.32,104.355,432900001.0
2008-08-28 15:48:00,104.355,104.38,104.305,104.32,511700000.0
2008-08-28 15:49:00,104.32,104.36,104.31,104.345,512700000.0
2008-08-28 15:50:00,104.35,104.37,104.32,104.32,304800000.0
2008-08-28 15:51:00,104.32,104.32,104.27,104.285,248600000.0
2008-08-28 15:52:00,104.285,104.31,104.28,104.305,186100000.0
2008-08-28 15:53:00,104.31,104.32,104.29,104.3,56600000.0
2008-08-28 15:54:00,104.29,104.32,104.29,104.32,90200000.0
2008-08-28 15:55:00,104.32,104.34,104.3,104.34,122800000.0
2008-08-28 15:56:00,104.345,104.355,104.315,104.315,423900000.0
2008-08-28 15:57:00,104.315,104.335,104.305,104.335,247500000.0
2008-08-28 15:58:00,104.33,104.34,104.31,104.31,167900000.0
2008-08-28 15:59:00,104.3,104.31,104.275,104.275,328100000.0
2008-08-28 16:00:00,104.275,104.29,104.275,104.29,496900002.0
2008-08-28 16:01:00,104.29,104.29,104.27,104.28,177300000.0
2008-08-28 16:02:00,104.275,104.28,104.27,104.27,290000000.0
2008-08-28 16:03:00,104.275,104.285,104.26,104.27,91100000.0
2008-08-28 16:04:00,104.27,104.275,104.26,104.275,114700000.0
2008-08-28 16:05:00,104.27,104.29,104.255,104.28,431300000.0
2008-08-28 16:06:00,104.29,104.305,104.275,104.28,149800000.0
2008-08-28 16:07:00,104.275,104.29,104.275,104.285,128400000.0
2008-08-28 16:08:00,104.275,104.28,104.25,104.28,137400000.0
2008-08-28 16:09:00,104.28,104.29,104.255,104.29,168400000.0
2008-08-28 16:10:00,104.28,104.29,104.26,104.275,74700000.0
2008-08-28 16:11:00,104.265,104.3,104.26,104.285,120800000.0
2008-08-28 16:12:00,104.29,104.31,104.29,104.3,56600000.0
2008-08-28 16:13:00,104.295,104.32,104.295,104.31,101700000.0
2008-08-28 16:14:00,104.315,104.32,104.29,104.31,157700000.0
2008-08-28 16:15:00,104.305,104.32,104.275,104.28,263500000.0
2008-08-28 16:16:00,104.28,104.295,104.275,104.28,132100000.0
2008-08-28 16:17:00,104.28,104.315,104.27,104.31,144300000.0
2008-08-28 16:18:00,104.31,104.34,104.295,104.315,324100000.0
2008-08-28 16:19:00,104.315,104.32,104.295,104.295,372600000.0
2008-08-28 16:20:00,104.295,104.32,104.29,104.305,297900000.0
2008-08-28 16:21:00,104.305,104.32,104.295,104.31,409400000.0
2008-08-28 16:22:00,104.31,104.31,104.255,104.275,145000000.0
2008-08-28 16:23:00,104.28,104.28,104.245,104.25,87500000.0
2008-08-28 16:24:00,104.25,104.26,104.23,104.23,366300000.0
2008-08-28 16:25:00,104.22,104.22,104.195,104.22,182500000.0
2008-08-28 16:26:00,104.21,104.26,104.19,104.25,337600000.0
2008-08-28 16:27:00,104.255,104.3,104.25,104.295,379200000.0
2008-08-28 16:28:00,104.3,104.33,104.28,104.31,402500000.0
2008-08-28 16:29:00,104.295,104.315,104.29,104.295,251500000.0
2008-08-28 16:30:00,104.285,104.32,104.285,104.32,325000001.0
2008-08-28 16:31:00,104.31,104.32,104.3,104.3,455300001.0
2008-08-28 16:32:00,104.3,104.3,104.28,104.3,313800000.0
2008-08-28 16:33:00,104.3,104.31,104.28,104.295,273600000.0
2008-08-28 16:34:00,104.295,104.345,104.295,104.345,505800000.0
2008-08-28 16:35:00,104.345,104.385,104.32,104.35,574000000.0
2008-08-28 16:36:00,104.335,104.385,104.325,104.37,300400000.0
2008-08-28 16:37:00,104.37,104.39,104.345,104.365,350700000.0
2008-08-28 16:38:00,104.36,104.375,104.29,104.315,404600000.0
2008-08-28 16:39:00,104.31,104.345,104.31,104.32,282600000.0
2008-08-28 16:40:00,104.32,104.37,104.31,104.36,188100000.0
2008-08-28 16:41:00,104.36,104.38,104.355,104.365,227700000.0
2008-08-28 16:42:00,104.37,104.42,104.365,104.37,220400000.0
2008-08-28 16:43:00,104.38,104.38,104.345,104.36,289300000.0
2008-08-28 16:44:00,104.37,104.37,104.32,104.335,265500000.0
2008-08-28 16:45:00,104.335,104.365,104.255,104.275,314100000.0
2008-08-28 16:46:00,104.265,104.31,104.255,104.31,274100000.0
2008-08-28 16:47:00,104.305,104.325,104.215,104.22,387400000.0
2008-08-28 16:48:00,104.225,104.245,104.165,104.18,379500001.0
2008-08-28 16:49:00,104.185,104.225,104.175,104.19,277300000.0
2008-08-28 16:50:00,104.18,104.18,104.105,104.16,658500001.0
2008-08-28 16:51:00,104.16,104.16,104.105,104.13,547400000.0
2008-08-28 16:52:00,104.13,104.13,104.02,104.03,747300002.0
2008-08-28 16:53:00,104.035,104.075,104.02,104.075,385900000.0
2008-08-28 16:54:00,104.075,104.105,104.06,104.075,380600000.0
2008-08-28 16:55:00,104.075,104.135,104.075,104.115,414600000.0
2008-08-28 16:56:00,104.12,104.13,104.095,104.1,296000000.0
2008-08-28 16:57:00,104.1,104.1,104.065,104.07,433900001.0
2008-08-28 16:58:00,104.07,104.08,104.035,104.04,418200000.0
2008-08-28 16:59:00,104.045,104.05,103.965,103.99,326100000.0
2008-08-28 17:00:00,103.985,104.05,103.955,104.05,910800004.0
2008-08-28 17:01:00,104.055,104.06,104.035,104.05,874500041.0
2008-08-28 17:02:00,104.05,104.09,104.045,104.09,1035300018.0
2008-08-28 17:03:00,104.09,104.09,104.04,104.08,946700007.0
2008-08-28 17:04:00,104.08,104.13,104.075,104.13,892800037.0
2008-08-28 17:05:00,104.13,104.13,104.065,104.08,538200018.0
2008-08-28 17:06:00,104.08,104.08,104.04,104.04,502800000.0
2008-08-28 17:07:00,104.04,104.06,104.025,104.055,716600003.0
2008-08-28 17:08:00,104.07,104.07,103.985,104.0,830199989.0
2008-08-28 17:09:00,104.0,104.02,103.995,104.01,1228299996.0
2008-08-28 17:10:00,104.01,104.02,103.935,103.97,550800000.0
2008-08-28 17:11:00,103.97,104.0,103.95,103.965,425500002.0
2008-08-28 17:12:00,103.965,103.97,103.91,103.945,426300000.0
2008-08-28 17:13:00,103.945,103.97,103.945,103.97,680500003.0
2008-08-28 17:14:00,103.97,104.01,103.965,104.01,340300000.0
2008-08-28 17:15:00,104.01,104.01,104.01,104.01,248400000.0
2008-08-28 17:16:00,104.01,104.04,104.0,104.04,649700008.0
2008-08-28 17:17:00,104.04,104.04,103.965,103.99,684300000.0
2008-08-28 17:18:00,103.99,103.99,103.925,103.95,932300001.0
2008-08-28 17:19:00,103.945,103.97,103.935,103.96,419200000.0
2008-08-28 17:20:00,103.97,103.98,103.94,103.98,235800000.0
2008-08-28 17:21:00,103.975,103.98,103.945,103.96,252900000.0
2008-08-28 17:22:00,103.96,103.96,103.9,103.93,334900000.0
2008-08-28 17:23:00,103.93,103.94,103.905,103.915,721700000.0
2008-08-28 17:24:00,103.92,103.93,103.9,103.915,467800000.0
2008-08-28 17:25:00,103.92,103.92,103.89,103.89,602700000.0
2008-08-28 17:26:00,103.895,103.92,103.895,103.92,331800000.0
2008-08-28 17:27:00,103.92,103.945,103.905,103.945,410000000.0
2008-08-28 17:28:00,103.945,103.98,103.945,103.96,508100000.0
2008-08-28 17:29:00,103.96,104.0,103.955,103.975,729400000.0
2008-08-28 17:30:00,103.975,103.98,103.93,103.94,398500000.0
2008-08-28 17:31:00,103.94,103.95,103.935,103.94,386400000.0
2008-08-28 17:32:00,103.935,103.96,103.93,103.96,405300000.0
2008-08-28 17:33:00,103.955,103.97,103.94,103.96,225800000.0
2008-08-28 17:34:00,103.955,103.99,103.955,103.985,350600002.0
2008-08-28 17:35:00,103.99,104.02,103.985,103.99,391400000.0
2008-08-28 17:36:00,103.99,104.02,103.99,104.01,667999996.0
2008-08-28 17:37:00,104.005,104.04,104.005,104.04,527199997.0
2008-08-28 17:38:00,104.04,104.04,104.005,104.04,299400000.0
2008-08-28 17:39:00,104.04,104.08,104.035,104.05,350200002.0
2008-08-28 17:40:00,104.05,104.055,104.025,104.04,170400000.0
2008-08-28 17:41:00,104.04,104.1,104.035,104.07,289300000.0
2008-08-28 17:42:00,104.065,104.115,104.065,104.1,441000000.0
2008-08-28 17:43:00,104.1,104.1,104.035,104.05,474600000.0
2008-08-28 17:44:00,104.05,104.08,104.04,104.045,514400000.0
2008-08-28 17:45:00,104.045,104.06,104.01,104.05,564900000.0
2008-08-28 17:46:00,104.05,104.05,104.04,104.05,279400000.0
2008-08-28 17:47:00,104.045,104.06,104.035,104.035,99300000.0
2008-08-28 17:48:00,104.035,104.055,103.99,104.035,304400000.0
2008-08-28 17:49:00,104.03,104.045,104.01,104.02,335300000.0
2008-08-28 17:50:00,104.015,104.02,103.98,104.005,289500001.0
2008-08-28 17:51:00,104.01,104.02,104.0,104.01,131500000.0
2008-08-28 17:52:00,104.01,104.08,104.01,104.065,141200000.0
2008-08-28 17:53:00,104.07,104.08,104.015,104.035,432400000.0
2008-08-28 17:54:00,104.045,104.075,104.03,104.065,686200000.0
2008-08-28 17:55:00,104.07,104.085,104.015,104.03,493300000.0
2008-08-28 17:56:00,104.025,104.05,104.015,104.035,244700000.0
2008-08-28 17:57:00,104.035,104.06,104.02,104.035,350400000.0
2008-08-28 17:58:00,104.04,104.05,104.02,104.05,390100000.0
2008-08-28 17:59:00,104.04,104.06,104.025,104.05,509300000.0
2008-08-28 18:00:00,104.05,104.075,104.04,104.055,346800000.0
2008-08-28 18:01:00,104.07,104.09,104.055,104.09,144000000.0
2008-08-28 18:02:00,104.075,104.08,104.055,104.07,211600000.0
2008-08-28 18:03:00,104.07,104.095,104.055,104.08,162900000.0
2008-08-28 18:04:00,104.075,104.1,104.065,104.075,142300000.0
2008-08-28 18:05:00,104.075,104.105,104.065,104.095,330700000.0
2008-08-28 18:06:00,104.1,104.145,104.09,104.13,160000000.0
2008-08-28 18:07:00,104.125,104.13,104.085,104.105,307400000.0
2008-08-28 18:08:00,104.105,104.13,104.07,104.07,305200000.0
2008-08-28 18:09:00,104.07,104.09,104.06,104.06,554699999.0
2008-08-28 18:10:00,104.065,104.08,104.06,104.07,158600000.0
2008-08-28 18:11:00,104.075,104.09,104.075,104.075,145300000.0
2008-08-28 18:12:00,104.075,104.09,104.075,104.09,104200000.0
2008-08-28 18:13:00,104.095,104.13,104.095,104.12,127000000.0
2008-08-28 18:14:00,104.12,104.12,104.075,104.08,108800000.0
2008-08-28 18:15:00,104.08,104.105,104.06,104.06,125000000.0
2008-08-28 18:16:00,104.065,104.08,104.05,104.06,144600000.0
2008-08-28 18:17:00,104.06,104.075,104.035,104.07,411000000.0
2008-08-28 18:18:00,104.06,104.09,104.06,104.085,102900000.0
2008-08-28 18:19:00,104.085,104.12,104.085,104.095,225600000.0
2008-08-28 18:20:00,104.095,104.1,104.085,104.095,153600000.0
2008-08-28 18:21:00,104.09,104.1,104.085,104.09,96100000.0
2008-08-28 18:22:00,104.085,104.145,104.085,104.125,101900000.0
2008-08-28 18:23:00,104.125,104.125,104.095,104.1,84000000.0
2008-08-28 18:24:00,104.1,104.12,104.095,104.105,56800000.0
2008-08-28 18:25:00,104.105,104.12,104.09,104.11,207400000.0
2008-08-28 18:26:00,104.12,104.13,104.1,104.13,95700000.0
2008-08-28 18:27:00,104.135,104.15,104.13,104.145,169700000.0
2008-08-28 18:28:00,104.15,104.165,104.125,104.125,278600000.0
2008-08-28 18:29:00,104.125,104.13,104.105,104.105,159700000.0
2008-08-28 18:30:00,104.105,104.12,104.105,104.12,86500000.0
2008-08-28 18:31:00,104.11,104.13,104.11,104.13,179200000.0
2008-08-28 18:32:00,104.125,104.15,104.12,104.15,64100000.0
2008-08-28 18:33:00,104.135,104.15,104.115,104.115,124700000.0
2008-08-28 18:34:00,104.115,104.13,104.095,104.1,190000000.0
2008-08-28 18:35:00,104.1,104.12,104.1,104.12,85000000.0
2008-08-28 18:36:00,104.13,104.14,104.115,104.14,321200000.0
2008-08-28 18:37:00,104.14,104.15,104.1,104.14,435700000.0
2008-08-28 18:38:00,104.145,104.15,104.12,104.13,649700000.0
2008-08-28 18:39:00,104.13,104.15,104.115,104.13,394200000.0
2008-08-28 18:40:00,104.13,104.135,104.12,104.13,472600004.0
2008-08-28 18:41:00,104.13,104.13,104.12,104.125,359800012.0
2008-08-28 18:42:00,104.125,104.14,104.125,104.135,299600004.0
2008-08-28 18:43:00,104.14,104.15,104.135,104.15,983900009.0
2008-08-28 18:44:00,104.15,104.15,104.15,104.15,907199976.0
2008-08-28 18:45:00,104.15,104.17,104.145,104.17,844499977.0
2008-08-28 18:46:00,104.17,104.17,104.16,104.16,173800006.0
2008-08-28 18:47:00,104.16,104.16,104.155,104.155,961300011.0
2008-08-28 18:48:00,104.15,104.17,104.15,104.17,104900000.0
2008-08-28 18:49:00,104.17,104.17,104.16,104.16,52800000.0
2008-08-28 18:50:00,104.16,104.16,104.155,104.16,657000033.0
2008-08-28 18:51:00,104.16,104.16,104.16,104.16,453600028.0
2008-08-28 18:52:00,104.16,104.16,104.15,104.16,344600005.0
2008-08-28 18:53:00,104.16,104.16,104.155,104.155,484400017.0
2008-08-28 18:54:00,104.155,104.16,104.145,104.16,104400000.0
2008-08-28 18:55:00,104.16,104.16,104.155,104.16,365400000.0
2008-08-28 18:56:00,104.16,104.16,104.12,104.12,908300000.0
2008-08-28 18:57:00,104.12,104.13,104.115,104.125,240900000.0
2008-08-28 18:58:00,104.125,104.13,104.105,104.105,264500000.0
2008-08-28 18:59:00,104.105,104.15,104.105,104.15,609300001.0
2008-08-28 19:00:00,104.15,104.15,104.135,104.14,288200000.0
2008-08-28 19:01:00,104.13,104.17,104.13,104.135,163800000.0
2008-08-28 19:02:00,104.135,104.14,104.095,104.105,221700000.0
2008-08-28 19:03:00,104.105,104.13,104.105,104.12,457999998.0
2008-08-28 19:04:00,104.12,104.12,104.06,104.1,231400000.0
2008-08-28 19:05:00,104.095,104.13,104.09,104.115,174800001.0
2008-08-28 19:06:00,104.115,104.13,104.105,104.11,221600000.0
2008-08-28 19:07:00,104.11,104.11,104.105,104.11,77400000.0
2008-08-28 19:08:00,104.11,104.11,104.11,104.11,91800000.0
2008-08-28 19:09:00,104.12,104.12,104.11,104.11,19400001.0
2008-08-28 19:10:00,104.11,104.11,104.05,104.075,728400025.0
2008-08-28 19:11:00,104.07,104.07,104.0,104.03,334400000.0
2008-08-28 19:12:00,104.03,104.05,104.015,104.02,71400000.0
2008-08-28 19:13:00,104.02,104.04,104.01,104.035,76600000.0
2008-08-28 19:14:00,104.035,104.045,104.005,104.045,250300000.0
2008-08-28 19:15:00,104.05,104.07,104.025,104.06,536900002.0
2008-08-28 19:16:00,104.06,104.09,104.055,104.055,193500000.0
2008-08-28 19:17:00,104.055,104.12,104.05,104.105,142800000.0
2008-08-28 19:18:00,104.11,104.12,104.105,104.105,584500000.0
2008-08-28 19:19:00,104.11,104.12,104.105,104.115,877000000.0
2008-08-28 19:20:00,104.125,104.13,104.115,104.12,171400000.0
2008-08-28 19:21:00,104.125,104.16,104.115,104.16,142100000.0
2008-08-28 19:22:00,104.155,104.2,104.155,104.2,163300000.0
2008-08-28 19:23:00,104.2,104.2,104.175,104.175,253299993.0
2008-08-28 19:24:00,104.17,104.17,104.16,104.16,21500000.0
2008-08-28 19:25:00,104.17,104.18,104.145,104.17,267600000.0
2008-08-28 19:26:00,104.17,104.17,104.09,104.14,198500001.0
2008-08-28 19:27:00,104.14,104.14,104.07,104.11,448400002.0
2008-08-28 19:28:00,104.105,104.11,104.08,104.09,361800000.0
2008-08-28 19:29:00,104.09,104.1,104.07,104.08,284300000.0
2008-08-28 19:30:00,104.08,104.08,104.05,104.07,203700000.0
2008-08-28 19:31:00,104.07,104.07,104.05,104.055,125200000.0
2008-08-28 19:32:00,104.055,104.07,104.055,104.06,81300000.0
2008-08-28 19:33:00,104.055,104.08,104.055,104.08,132300000.0
2008-08-28 19:34:00,104.08,104.09,104.07,104.08,201500000.0
2008-08-28 19:35:00,104.08,104.08,104.065,104.08,35700000.0
2008-08-28 19:36:00,104.07,104.09,104.055,104.085,105800000.0
2008-08-28 19:37:00,104.085,104.125,104.085,104.125,34600000.0
2008-08-28 19:38:00,104.12,104.12,104.085,104.09,58100000.0
2008-08-28 19:39:00,104.09,104.13,104.09,104.12,233300000.0
2008-08-28 19:40:00,104.12,104.12,104.065,104.065,353700000.0
2008-08-28 19:41:00,104.065,104.08,104.06,104.075,370300000.0
2008-08-28 19:42:00,104.075,104.085,104.065,104.075,177500000.0
2008-08-28 19:43:00,104.07,104.07,104.05,104.065,146200000.0
2008-08-28 19:44:00,104.065,104.09,104.055,104.09,167300000.0
2008-08-28 19:45:00,104.095,104.12,104.095,104.12,213700000.0
2008-08-28 19:46:00,104.12,104.12,104.075,104.09,191800000.0
2008-08-28 19:47:00,104.085,104.09,104.07,104.09,332700000.0
2008-08-28 19:48:00,104.085,104.1,104.085,104.1,174100002.0
2008-08-28 19:49:00,104.1,104.12,104.095,104.105,279700002.0
2008-08-28 19:50:00,104.105,104.11,104.105,104.11,496600000.0
2008-08-28 19:51:00,104.105,104.11,104.105,104.11,326700001.0
2008-08-28 19:52:00,104.11,104.11,104.11,104.11,108000000.0
2008-08-28 19:53:00,104.09,104.09,104.08,104.08,80000000.0
2008-08-28 19:54:00,104.11,104.12,104.11,104.12,80000000.0
2008-08-28 19:55:00,104.12,104.15,104.12,104.13,245900001.0
2008-08-28 19:56:00,104.135,104.155,104.125,104.14,180700000.0
2008-08-28 19:57:00,104.14,104.14,104.135,104.14,605400005.0
2008-08-28 19:58:00,104.14,104.14,104.11,104.11,217400000.0
2008-08-28 19:59:00,104.14,104.14,104.14,104.14,124200000.0
2008-08-28 20:00:00,104.13,104.13,104.13,104.13,27799999.0
2008-08-28 20:01:00,104.14,104.14,104.13,104.13,244599998.0
2008-08-28 20:02:00,104.14,104.14,104.13,104.135,413000000.0
2008-08-28 20:03:00,104.14,104.15,104.12,104.125,442600005.0
2008-08-28 20:04:00,104.125,104.13,104.105,104.11,123900000.0
2008-08-28 20:05:00,104.11,104.115,104.065,104.065,292200001.0
2008-08-28 20:06:00,104.065,104.075,104.065,104.07,224000000.0
2008-08-28 20:07:00,104.05,104.07,104.035,104.07,199000000.0
2008-08-28 20:08:00,104.07,104.09,104.065,104.09,223500000.0
2008-08-28 20:09:00,104.09,104.09,104.08,104.08,161200000.0
2008-08-28 20:10:00,104.09,104.09,104.08,104.09,54000000.0
2008-08-28 20:11:00,104.09,104.09,104.09,104.09,32400000.0
2008-08-28 20:12:00,104.09,104.11,104.09,104.11,65800000.0
2008-08-28 20:13:00,104.11,104.11,104.1,104.11,145600000.0
2008-08-28 20:14:00,104.11,104.11,104.035,104.075,207500000.0
2008-08-28 20:15:00,104.075,104.1,104.075,104.1,223100001.0
2008-08-28 20:16:00,104.095,104.1,104.095,104.1,446400011.0
2008-08-28 20:17:00,104.1,104.1,104.095,104.1,223899999.0
2008-08-28 20:18:00,104.1,104.11,104.1,104.11,44300001.0
2008-08-28 20:19:00,104.105,104.13,104.08,104.1,257500001.0
2008-08-28 20:20:00,104.1,104.11,104.095,104.11,183799999.0
2008-08-28 20:21:00,104.11,104.11,104.1,104.1,88799998.0
2008-08-28 20:22:00,104.06,104.07,104.06,104.07,27000001.0
2008-08-28 20:23:00,104.11,104.11,104.11,104.11,27000001.0
2008-08-28 20:24:00,104.105,104.145,104.105,104.14,259199999.0
2008-08-28 20:25:00,104.14,104.14,104.095,104.135,658400005.0
2008-08-28 20:26:00,104.135,104.14,104.095,104.125,229800000.0
2008-08-28 20:27:00,104.125,104.14,104.08,104.11,192600000.0
2008-08-28 20:28:00,104.115,104.12,104.1,104.115,78900000.0
2008-08-28 20:29:00,104.12,104.13,104.1,104.105,156100000.0
2008-08-28 20:30:00,104.105,104.11,104.04,104.085,413800011.0
2008-08-28 20:31:00,104.1,104.1,104.01,104.015,96900000.0
2008-08-28 20:32:00,104.015,104.095,104.015,104.095,116900000.0
2008-08-28 20:33:00,104.105,104.12,104.09,104.095,70800000.0
2008-08-28 20:34:00,104.095,104.095,104.065,104.08,139700000.0
2008-08-28 20:35:00,104.08,104.1,104.08,104.085,91200000.0
2008-08-28 20:36:00,104.085,104.09,104.08,104.085,30100000.0
2008-08-28 20:37:00,104.085,104.1,104.085,104.1,67100000.0
2008-08-28 20:38:00,104.1,104.11,104.095,104.11,147000003.0
2008-08-28 20:39:00,104.1,104.105,104.095,104.105,89600000.0
2008-08-28 20:40:00,104.105,104.12,104.105,104.12,176600000.0
2008-08-28 20:41:00,104.115,104.13,104.11,104.13,113800000.0
2008-08-28 20:42:00,104.12,104.155,104.115,104.13,245800000.0
2008-08-28 20:43:00,104.13,104.155,104.13,104.155,61300000.0
2008-08-28 20:44:00,104.155,104.17,104.15,104.15,165900000.0
2008-08-28 20:45:00,104.15,104.17,104.15,104.155,94800000.0
2008-08-28 20:46:00,104.16,104.16,104.16,104.16,102600000.0
2008-08-28 20:47:00,104.16,104.16,104.16,104.16,75600000.0
2008-08-28 20:48:00,104.16,104.16,104.145,104.15,130000000.0
2008-08-28 20:49:00,104.15,104.15,104.145,104.145,57900000.0
2008-08-28 20:50:00,104.145,104.2,104.145,104.185,177200000.0
2008-08-28 20:51:00,104.195,104.21,104.18,104.205,70800000.0
2008-08-28 20:52:00,104.205,104.225,104.205,104.22,64300000.0
2008-08-28 20:53:00,104.22,104.22,104.22,104.22,48600000.0
2008-08-28 20:54:00,104.215,104.22,104.175,104.195,199000000.0
2008-08-28 20:55:00,104.195,104.21,104.19,104.21,68300000.0
2008-08-28 20:56:00,104.205,104.21,104.205,104.21,99000000.0
2008-08-28 20:57:00,104.21,104.21,104.175,104.21,317200000.0
2008-08-28 20:58:00,104.17,104.18,104.17,104.17,419400000.0
2008-08-28 20:59:00,104.17,104.17,104.165,104.17,86700000.0
2008-08-28 21:00:00,104.17,104.17,104.16,104.16,23700000.0
2008-08-28 21:01:00,104.155,104.17,104.155,104.17,132300001.0
2008-08-28 21:02:00,104.17,104.17,104.17,104.17,10600000.0
2008-08-28 21:03:00,104.17,104.17,104.155,104.16,76600000.0
2008-08-28 21:04:00,104.16,104.16,104.14,104.15,224300001.0
2008-08-28 21:05:00,104.16,104.16,104.14,104.14,126900001.0
2008-08-28 21:06:00,104.14,104.14,104.11,104.14,133600008.0
2008-08-28 21:07:00,104.14,104.14,104.075,104.075,190100002.0
2008-08-28 21:08:00,104.1,104.1,104.08,104.1,100800001.0
2008-08-28 21:09:00,104.09,104.1,104.08,104.1,125000004.0
2008-08-28 21:10:00,104.1,104.1,104.1,104.1,73200000.0
2008-08-28 21:11:00,104.1,104.1,104.1,104.1,144400002.0
2008-08-28 21:12:00,104.1,104.1,104.1,104.1,193999995.0
2008-08-28 21:13:00,104.1,104.1,104.08,104.1,404399993.0
2008-08-28 21:14:00,104.1,104.1,104.075,104.1,349999990.0
2008-08-28 21:15:00,104.1,104.1,104.08,104.08,369399991.0
2008-08-28 21:16:00,104.1,104.1,104.06,104.06,449799994.0
2008-08-28 21:17:00,104.1,104.1,104.06,104.09,253299997.0
2008-08-28 21:18:00,104.1,104.13,104.1,104.13,862399981.0
2008-08-28 21:19:00,104.13,104.13,104.13,104.13,129600004.0
2008-08-28 21:20:00,104.13,104.14,104.13,104.14,147200001.0
2008-08-28 21:21:00,104.14,104.14,104.095,104.095,117400001.0
2008-08-28 21:22:00,104.14,104.14,104.14,104.14,32400000.0
2008-08-28 21:23:00,104.14,104.14,104.1,104.1,153500000.0
2008-08-28 21:24:00,104.08,104.135,104.08,104.115,328900000.0
2008-08-28 21:25:00,104.115,104.135,104.09,104.09,303100000.0
2008-08-28 21:26:00,104.09,104.15,104.085,104.14,218300000.0
2008-08-28 21:27:00,104.14,104.15,104.08,104.105,827300001.0
2008-08-28 21:28:00,104.11,104.125,104.1,104.11,314500002.0
2008-08-28 21:29:00,104.11,104.12,104.09,104.09,251900002.0
2008-08-28 21:30:00,104.11,104.11,104.09,104.095,112400001.0
2008-08-28 21:31:00,104.095,104.11,104.095,104.11,253400004.0
2008-08-28 21:32:00,104.11,104.12,104.11,104.12,363800003.0
2008-08-28 21:33:00,104.12,104.12,104.115,104.115,105700002.0
2008-08-28 21:34:00,104.12,104.12,104.105,104.11,76000000.0
2008-08-28 21:35:00,104.105,104.13,104.105,104.13,275100003.0
2008-08-28 21:36:00,104.13,104.13,104.115,104.125,235900003.0
2008-08-28 21:37:00,104.115,104.135,104.105,104.125,144500000.0
2008-08-28 21:38:00,104.125,104.125,104.115,104.12,124200000.0
2008-08-28 21:39:00,104.12,104.13,104.115,104.13,100500000.0
2008-08-28 21:40:00,104.13,104.16,104.125,104.16,100200000.0
2008-08-28 21:41:00,104.14,104.16,104.14,104.14,44200000.0
2008-08-28 21:42:00,104.16,104.16,104.13,104.15,213700000.0
2008-08-28 21:44:00,104.15,104.15,104.14,104.15,70000000.0
2008-08-28 21:45:00,104.15,104.16,104.145,104.16,77800000.0
2008-08-28 21:46:00,104.15,104.15,104.135,104.15,70600000.0
2008-08-28 21:47:00,104.15,104.155,104.14,104.145,96800000.0
2008-08-28 21:48:00,104.16,104.18,104.16,104.18,378600007.0
2008-08-28 21:49:00,104.18,104.19,104.175,104.19,182100004.0
2008-08-28 21:50:00,104.19,104.19,104.19,104.19,37800000.0
2008-08-28 21:51:00,104.19,104.19,104.115,104.145,252700002.0
2008-08-28 21:52:00,104.145,104.15,104.14,104.145,34900000.0
2008-08-28 21:53:00,104.14,104.14,104.135,104.14,129100000.0
2008-08-28 21:54:00,104.14,104.14,104.1,104.14,167200003.0
2008-08-28 21:55:00,104.135,104.14,104.135,104.14,22600000.0
2008-08-28 21:57:00,104.11,104.12,104.11,104.11,238500000.0
2008-08-28 21:58:00,104.14,104.18,104.14,104.14,238500000.0
2008-08-28 21:59:00,104.145,104.16,104.145,104.15,241400000.0
2008-08-28 22:00:00,104.145,104.15,104.135,104.14,402199992.0
2008-08-28 22:01:00,104.14,104.14,104.14,104.14,54000000.0
2008-08-28 22:02:00,104.14,104.155,104.14,104.155,136500000.0
2008-08-28 22:03:00,104.15,104.16,104.15,104.16,205600000.0
2008-08-28 22:04:00,104.16,104.165,104.125,104.135,542900000.0
2008-08-28 22:05:00,104.14,104.15,104.125,104.14,331600001.0
2008-08-28 22:06:00,104.14,104.15,104.13,104.145,244100001.0
2008-08-28 22:07:00,104.145,104.15,104.13,104.15,111300000.0
2008-08-28 22:08:00,104.135,104.185,104.135,104.165,192000000.0
2008-08-28 22:09:00,104.165,104.205,104.165,104.17,281100000.0
2008-08-28 22:10:00,104.165,104.185,104.15,104.17,120900000.0
2008-08-28 22:11:00,104.165,104.165,104.155,104.155,67100000.0
2008-08-28 22:12:00,104.15,104.17,104.125,104.145,96600000.0
2008-08-28 22:13:00,104.155,104.155,104.09,104.09,22100000.0
2008-08-28 22:14:00,104.105,104.14,104.105,104.125,66500000.0
2008-08-28 22:15:00,104.115,104.12,104.115,104.12,37200000.0
2008-08-28 22:16:00,104.12,104.12,104.11,104.12,29100000.0
2008-08-28 22:17:00,104.125,104.125,104.095,104.105,164000000.0
2008-08-28 22:18:00,104.11,104.11,104.105,104.105,47700000.0
2008-08-28 22:19:00,104.11,104.125,104.105,104.12,216400000.0
2008-08-28 22:20:00,104.105,104.12,104.105,104.11,147700000.0
2008-08-28 22:21:00,104.105,104.12,104.105,104.12,19100000.0
2008-08-28 22:22:00,104.11,104.12,104.105,104.105,80000000.0
2008-08-28 22:23:00,104.105,104.11,104.09,104.09,76300000.0
2008-08-28 22:24:00,104.11,104.12,104.1,104.11,165200000.0
2008-08-28 22:25:00,104.105,104.11,104.1,104.11,11600000.0
2008-08-28 22:26:00,104.105,104.105,104.105,104.105,6900000.0
2008-08-28 22:27:00,104.105,104.105,104.105,104.105,5100000.0
2008-08-28 22:28:00,104.11,104.11,104.11,104.11,3200000.0
2008-08-28 22:29:00,104.11,104.11,104.11,104.11,10700000.0
2008-08-28 22:30:00,104.11,104.12,104.1,104.12,81000000.0
2008-08-28 22:31:00,104.115,104.125,104.115,104.12,30300000.0
2008-08-28 22:33:00,104.1,104.11,104.1,104.11,51900000.0
2008-08-28 22:34:00,104.12,104.12,104.055,104.07,51900000.0
2008-08-28 22:35:00,104.07,104.07,104.05,104.055,53300000.0
2008-08-28 22:36:00,104.06,104.07,104.05,104.07,16500000.0
2008-08-28 22:37:00,104.065,104.07,104.065,104.07,9200000.0
2008-08-28 22:38:00,104.065,104.085,104.065,104.065,53000000.0
2008-08-28 22:39:00,104.065,104.065,104.065,104.065,11800000.0
2008-08-28 22:40:00,104.07,104.07,104.06,104.07,19300000.0
2008-08-28 22:41:00,104.07,104.08,104.06,104.07,77000000.0
2008-08-28 22:42:00,104.065,104.105,104.06,104.105,81400000.0
2008-08-28 22:43:00,104.1,104.125,104.1,104.12,134900000.0
2008-08-28 22:44:00,104.115,104.115,104.07,104.09,65100000.0
2008-08-28 22:45:00,104.11,104.115,104.05,104.065,69600000.0
2008-08-28 22:46:00,104.065,104.11,104.065,104.11,25800000.0
2008-08-28 22:47:00,104.11,104.11,104.11,104.11,2000000.0
2008-08-28 22:48:00,104.11,104.11,104.09,104.11,10800000.0
2008-08-28 22:49:00,104.11,104.11,104.09,104.09,20400000.0
2008-08-28 22:50:00,104.11,104.11,104.09,104.09,13200000.0
2008-08-28 22:51:00,104.11,104.11,104.09,104.11,11600000.0
2008-08-28 22:52:00,104.09,104.11,104.09,104.09,4800000.0
2008-08-28 22:53:00,104.11,104.11,104.025,104.03,39000000.0
2008-08-28 22:54:00,104.04,104.05,104.04,104.05,40300000.0
2008-08-28 22:55:00,104.05,104.06,104.05,104.06,32400000.0
2008-08-28 22:56:00,104.06,104.065,104.06,104.065,44600000.0
2008-08-28 22:57:00,104.065,104.09,104.06,104.09,46400000.0
2008-08-28 22:58:00,104.1,104.125,104.095,104.11,111500000.0
2008-08-28 22:59:00,104.115,104.135,104.115,104.12,37100000.0
2008-08-28 23:00:00,104.12,104.19,104.12,104.19,63500000.0
2008-08-28 23:01:00,104.18,104.185,104.15,104.165,49400000.0
2008-08-28 23:02:00,104.155,104.16,104.155,104.16,265600000.0
2008-08-28 23:03:00,104.16,104.16,104.155,104.155,295700000.0
2008-08-28 23:04:00,104.16,104.16,104.16,104.16,1800000.0
2008-08-28 23:05:00,104.155,104.155,104.155,104.155,13200000.0
2008-08-28 23:08:00,104.155,104.16,104.155,104.155,73200000.0
2008-08-28 23:09:00,104.165,104.165,104.16,104.16,97900000.0
2008-08-28 23:10:00,104.16,104.16,104.16,104.16,11300000.0
2008-08-28 23:11:00,104.16,104.16,104.16,104.16,22600000.0
2008-08-28 23:12:00,104.16,104.16,104.16,104.16,11300000.0
2008-08-28 23:13:00,104.16,104.16,104.16,104.16,22600000.0
2008-08-28 23:14:00,104.16,104.16,104.16,104.16,56500000.0
2008-08-28 23:15:00,104.16,104.16,104.16,104.16,22600000.0
2008-08-28 23:16:00,104.155,104.16,104.14,104.14,221400000.0
2008-08-28 23:17:00,104.14,104.14,104.125,104.13,192600000.0
2008-08-28 23:18:00,104.125,104.15,104.125,104.15,57400000.0
2008-08-28 23:19:00,104.155,104.21,104.155,104.21,122100000.0
2008-08-28 23:20:00,104.21,104.26,104.21,104.235,782000009.0
2008-08-28 23:21:00,104.235,104.255,104.23,104.255,490300002.0
2008-08-28 23:22:00,104.25,104.26,104.21,104.21,357900000.0
2008-08-28 23:23:00,104.21,104.21,104.12,104.13,456200000.0
2008-08-28 23:24:00,104.135,104.175,104.135,104.155,45000000.0
2008-08-28 23:25:00,104.175,104.18,104.155,104.155,54000000.0
2008-08-28 23:26:00,104.145,104.145,104.13,104.13,37800000.0
2008-08-28 23:27:00,104.13,104.14,104.125,104.13,59400000.0
2008-08-28 23:28:00,104.14,104.14,104.135,104.135,10800000.0
2008-08-28 23:29:00,104.135,104.15,104.135,104.145,43200000.0
2008-08-28 23:30:00,104.105,104.105,104.105,104.105,1800000.0
2008-08-28 23:31:00,104.13,104.14,104.13,104.14,16200000.0
2008-08-28 23:32:00,104.105,104.135,104.105,104.135,18000000.0
2008-08-28 23:33:00,104.145,104.145,104.125,104.135,59400000.0
2008-08-28 23:34:00,104.145,104.15,104.095,104.105,179200001.0
2008-08-28 23:35:00,104.11,104.13,104.11,104.125,32400000.0
2008-08-28 23:36:00,104.105,104.135,104.105,104.135,23400000.0
2008-08-28 23:37:00,104.135,104.145,104.115,104.14,162500001.0
2008-08-28 23:38:00,104.135,104.145,104.125,104.125,37800000.0
2008-08-28 23:39:00,104.12,104.125,104.115,104.12,372400006.0
2008-08-28 23:40:00,104.12,104.12,104.115,104.12,277400002.0
2008-08-28 23:41:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-28 23:42:00,104.12,104.12,104.115,104.12,225600006.0
2008-08-28 23:43:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-28 23:44:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-28 23:45:00,104.12,104.12,104.12,104.12,238000000.0
2008-08-28 23:46:00,104.12,104.12,104.12,104.12,136000000.0
2008-08-28 23:47:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-28 23:48:00,104.12,104.12,104.12,104.12,340000000.0
2008-08-28 23:49:00,104.12,104.12,104.11,104.12,177599998.0
2008-08-28 23:50:00,104.12,104.12,104.11,104.12,396799994.0
2008-08-28 23:51:00,104.11,104.12,104.11,104.12,355199996.0
2008-08-28 23:53:00,104.12,104.12,104.11,104.11,381599998.0
2008-08-28 23:54:00,104.12,104.12,104.12,104.12,136000000.0
2008-08-28 23:55:00,104.11,104.12,104.11,104.11,253199996.0
2008-08-28 23:56:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-28 23:57:00,104.11,104.11,104.11,104.11,109599998.0
2008-08-28 23:58:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-28 23:59:00,104.12,104.12,104.12,104.12,272000000.0
2008-08-29 00:00:00,104.12,104.12,104.12,104.12,272000000.0
2008-08-29 00:01:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:02:00,104.12,104.12,104.12,104.12,102000000.0
2008-08-29 00:03:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:05:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:06:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:07:00,104.12,104.12,104.12,104.12,136000000.0
2008-08-29 00:08:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-29 00:10:00,104.12,104.12,104.115,104.115,254200004.0
2008-08-29 00:11:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:12:00,104.12,104.12,104.12,104.12,102000000.0
2008-08-29 00:13:00,104.12,104.12,104.12,104.12,107400002.0
2008-08-29 00:14:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-29 00:15:00,104.12,104.12,104.12,104.12,136000000.0
2008-08-29 00:16:00,104.08,104.08,104.08,104.08,34000000.0
2008-08-29 00:17:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:18:00,104.12,104.12,104.12,104.12,340000000.0
2008-08-29 00:19:00,104.12,104.12,104.12,104.12,170000000.0
2008-08-29 00:20:00,104.12,104.12,104.055,104.055,371900003.0
2008-08-29 00:21:00,104.105,104.12,104.07,104.12,212400002.0
2008-08-29 00:22:00,104.12,104.12,104.055,104.07,124000002.0
2008-08-29 00:25:00,104.07,104.12,104.07,104.12,113300000.0
2008-08-29 00:26:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:27:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:28:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:29:00,104.12,104.12,104.12,104.12,141400002.0
2008-08-29 00:30:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-29 00:32:00,104.12,104.12,104.12,104.12,374000000.0
2008-08-29 00:33:00,104.12,104.12,104.12,104.12,34000000.0
2008-08-29 00:34:00,104.12,104.12,104.12,104.12,340000000.0
2008-08-29 00:35:00,104.12,104.12,104.12,104.12,136000000.0
2008-08-29 00:36:00,104.08,104.08,104.08,104.08,306000000.0
2008-08-29 00:37:00,104.12,104.12,104.12,104.12,306000000.0
2008-08-29 00:38:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:39:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:40:00,104.12,104.12,104.07,104.07,317199996.0
2008-08-29 00:41:00,104.12,104.12,104.12,104.12,340000000.0
2008-08-29 00:42:00,104.07,104.12,104.07,104.12,314000000.0
2008-08-29 00:43:00,104.12,104.12,104.12,104.12,544000000.0
2008-08-29 00:44:00,104.12,104.12,104.12,104.12,68000000.0
2008-08-29 00:45:00,104.12,104.12,104.12,104.12,272000000.0
2008-08-29 00:46:00,104.12,104.12,104.12,104.12,102000000.0
2008-08-29 00:47:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:48:00,104.12,104.12,104.12,104.12,102000000.0
2008-08-29 00:49:00,104.12,104.12,104.07,104.07,72799999.0
2008-08-29 00:50:00,104.12,104.12,104.12,104.12,170000000.0
2008-08-29 00:51:00,104.12,104.12,104.12,104.12,204000000.0
2008-08-29 00:52:00,104.12,104.12,104.12,104.12,102000000.0
2008-08-29 00:53:00,104.12,104.12,104.12,104.12,238000000.0
2008-08-29 00:54:00,104.12,104.13,104.12,104.13,107400000.0
2008-08-29 00:55:00,104.125,104.13,104.12,104.125,142000002.0
2008-08-29 00:56:00,104.12,104.12,104.12,104.12,186299994.0
2008-08-29 00:57:00,104.12,104.12,104.12,104.12,35099998.0
2008-08-29 00:58:00,104.12,104.12,104.12,104.12,70199996.0
2008-08-29 00:59:00,104.12,104.12,104.12,104.12,245699986.0
2008-08-29 01:00:00,104.12,104.14,104.12,104.14,143099994.0
2008-08-29 01:01:00,104.145,104.155,104.145,104.155,16200000.0
2008-08-29 01:02:00,104.16,104.16,104.145,104.145,32400000.0
2008-08-29 01:03:00,104.14,104.14,104.14,104.14,7500000.0
2008-08-29 01:04:00,104.14,104.14,104.14,104.14,25500000.0
2008-08-29 01:05:00,104.14,104.155,104.14,104.145,99400000.0
2008-08-29 01:06:00,104.15,104.215,104.14,104.2,274900000.0
2008-08-29 01:07:00,104.2,104.2,104.2,104.2,23000000.0
2008-08-29 01:08:00,104.2,104.2,104.19,104.2,26200000.0
2008-08-29 01:09:00,104.2,104.2,104.2,104.2,6000000.0
2008-08-29 01:10:00,104.2,104.2,104.08,104.13,149100001.0
2008-08-29 01:11:00,104.13,104.13,104.13,104.13,101700000.0
2008-08-29 01:12:00,104.13,104.15,104.105,104.13,51100000.0
2008-08-29 01:13:00,104.13,104.165,104.13,104.16,59700000.0
2008-08-29 01:14:00,104.14,104.15,104.14,104.15,7400000.0
2008-08-29 01:15:00,104.14,104.15,104.13,104.13,7400000.0
2008-08-29 01:16:00,104.14,104.15,104.12,104.15,7400000.0
2008-08-29 01:17:00,104.16,104.16,104.16,104.16,7400000.0
2008-08-29 01:18:00,104.13,104.13,104.12,104.12,2000000.0
2008-08-29 01:19:00,104.16,104.16,104.16,104.16,2000000.0
2008-08-29 01:20:00,104.15,104.15,104.14,104.14,21600000.0
2008-08-29 01:21:00,104.13,104.14,104.13,104.14,21600000.0
2008-08-29 01:22:00,104.13,104.14,104.13,104.14,21600000.0
2008-08-29 01:23:00,104.14,104.14,104.13,104.135,21600000.0
2008-08-29 01:24:00,104.15,104.155,104.15,104.15,21600000.0
2008-08-29 01:25:00,104.155,104.155,104.125,104.145,54000000.0
2008-08-29 01:26:00,104.145,104.145,104.12,104.14,86400000.0
2008-08-29 01:27:00,104.15,104.155,104.15,104.15,27000000.0
2008-08-29 01:28:00,104.115,104.115,104.115,104.115,1800000.0
2008-08-29 01:29:00,104.125,104.145,104.12,104.13,61300000.0
2008-08-29 01:30:00,104.11,104.12,104.11,104.12,7000000.0
2008-08-29 01:31:00,104.125,104.125,104.125,104.125,2000000.0
2008-08-29 01:32:00,104.115,104.115,104.115,104.115,8000000.0
2008-08-29 01:33:00,104.12,104.125,104.12,104.125,5900000.0
2008-08-29 01:34:00,104.12,104.13,104.12,104.12,6700000.0
2008-08-29 01:35:00,104.125,104.14,104.125,104.13,36500000.0
2008-08-29 01:36:00,104.135,104.135,104.135,104.135,1000000.0
2008-08-29 01:37:00,104.135,104.155,104.135,104.155,7400000.0
2008-08-29 01:38:00,104.15,104.15,104.145,104.145,10800000.0
2008-08-29 01:39:00,104.14,104.14,104.12,104.125,64800000.0
2008-08-29 01:40:00,104.12,104.12,104.115,104.115,10800000.0
2008-08-29 01:41:00,104.145,104.16,104.09,104.105,131200000.0
2008-08-29 01:42:00,104.1,104.1,104.085,104.09,75600000.0
2008-08-29 01:43:00,104.09,104.09,104.055,104.075,84200000.0
2008-08-29 01:44:00,104.07,104.075,104.025,104.03,161800000.0
2008-08-29 01:45:00,104.025,104.04,104.02,104.04,171500000.0
2008-08-29 01:46:00,104.04,104.06,104.04,104.06,103300000.0
2008-08-29 01:47:00,104.06,104.075,104.05,104.06,163600000.0
2008-08-29 01:48:00,104.055,104.065,104.05,104.065,39000000.0
2008-08-29 01:49:00,104.07,104.07,104.06,104.065,24400000.0
2008-08-29 01:50:00,104.065,104.065,104.04,104.04,183000000.0
2008-08-29 01:51:00,104.045,104.065,104.045,104.06,65000000.0
2008-08-29 01:52:00,104.065,104.065,104.065,104.065,17800000.0
2008-08-29 01:53:00,104.07,104.085,104.07,104.085,76400000.0
2008-08-29 01:54:00,104.09,104.09,104.06,104.06,128000000.0
2008-08-29 01:55:00,104.06,104.065,104.06,104.06,182400000.0
2008-08-29 01:56:00,104.06,104.06,104.06,104.06,37500000.0
2008-08-29 01:57:00,104.06,104.065,104.055,104.055,71900000.0
2008-08-29 01:58:00,104.055,104.065,104.055,104.065,31100000.0
2008-08-29 01:59:00,104.065,104.065,104.055,104.055,22600000.0
2008-08-29 02:00:00,104.06,104.075,104.06,104.075,118200000.0
2008-08-29 02:01:00,104.08,104.115,104.08,104.115,267500000.0
2008-08-29 02:02:00,104.11,104.12,104.105,104.115,182200000.0
2008-08-29 02:03:00,104.12,104.145,104.12,104.145,107800000.0
2008-08-29 02:04:00,104.15,104.165,104.14,104.14,143100000.0
2008-08-29 02:05:00,104.14,104.14,104.14,104.14,16000000.0
2008-08-29 02:06:00,104.14,104.14,104.14,104.14,16000000.0
2008-08-29 02:07:00,104.14,104.14,104.07,104.105,99400000.0
2008-08-29 02:08:00,104.11,104.12,104.105,104.11,78800000.0
2008-08-29 02:09:00,104.105,104.11,104.105,104.11,21600000.0
2008-08-29 02:10:00,104.115,104.135,104.115,104.135,43200000.0
2008-08-29 02:11:00,104.145,104.17,104.14,104.145,84000000.0
2008-08-29 02:12:00,104.14,104.145,104.1,104.11,117700000.0
2008-08-29 02:13:00,104.12,104.13,104.11,104.125,171000000.0
2008-08-29 02:14:00,104.12,104.12,104.1,104.12,139000000.0
2008-08-29 02:15:00,104.12,104.12,104.12,104.12,20400000.0
2008-08-29 02:16:00,104.12,104.12,104.11,104.11,16200000.0
2008-08-29 02:17:00,104.115,104.115,104.105,104.105,21600000.0
2008-08-29 02:18:00,104.1,104.11,104.1,104.11,111200000.0
2008-08-29 02:19:00,104.11,104.11,104.085,104.09,144600000.0
2008-08-29 02:20:00,104.09,104.11,104.09,104.1,121800000.0
2008-08-29 02:21:00,104.1,104.1,104.095,104.095,10800000.0
2008-08-29 02:22:00,104.09,104.095,104.09,104.09,37800000.0
2008-08-29 02:23:00,104.095,104.13,104.09,104.13,115400000.0
2008-08-29 02:24:00,104.135,104.14,104.125,104.125,91800000.0
2008-08-29 02:25:00,104.125,104.135,104.12,104.135,114300000.0
2008-08-29 02:26:00,104.125,104.135,104.12,104.12,61200000.0
2008-08-29 02:27:00,104.125,104.125,104.12,104.125,9600000.0
2008-08-29 02:28:00,104.12,104.14,104.09,104.095,108000000.0
2008-08-29 02:29:00,104.09,104.105,104.09,104.09,64900000.0
2008-08-29 02:30:00,104.09,104.105,104.07,104.07,197200000.0
2008-08-29 02:31:00,104.075,104.1,104.065,104.095,183200000.0
2008-08-29 02:32:00,104.09,104.095,104.08,104.09,156800000.0
2008-08-29 02:33:00,104.09,104.11,104.09,104.105,59500000.0
2008-08-29 02:34:00,104.1,104.11,104.09,104.11,62800000.0
2008-08-29 02:35:00,104.105,104.125,104.09,104.12,193100000.0
2008-08-29 02:36:00,104.115,104.13,104.09,104.1,140200000.0
2008-08-29 02:37:00,104.11,104.14,104.11,104.13,177700000.0
2008-08-29 02:38:00,104.135,104.145,104.125,104.125,30200000.0
2008-08-29 02:39:00,104.125,104.125,104.09,104.09,122600000.0
2008-08-29 02:40:00,104.09,104.09,104.05,104.055,271400000.0
2008-08-29 02:41:00,104.05,104.055,104.005,104.045,276300000.0
2008-08-29 02:42:00,104.04,104.045,104.035,104.045,43800000.0
2008-08-29 02:43:00,104.045,104.055,104.015,104.035,183600000.0
2008-08-29 02:44:00,104.04,104.09,104.04,104.075,169200000.0
2008-08-29 02:45:00,104.075,104.08,104.06,104.06,138600000.0
2008-08-29 02:46:00,104.06,104.06,103.99,104.005,245300000.0
2008-08-29 02:47:00,104.005,104.04,104.005,104.01,162700000.0
2008-08-29 02:48:00,103.995,104.02,103.985,104.02,93000000.0
2008-08-29 02:49:00,104.02,104.04,104.02,104.035,194900000.0
2008-08-29 02:50:00,104.035,104.045,104.005,104.01,221100000.0
2008-08-29 02:51:00,104.01,104.01,103.945,104.0,285900000.0
2008-08-29 02:52:00,104.0,104.0,103.955,103.965,113300000.0
2008-08-29 02:53:00,103.97,104.01,103.97,104.0,189700000.0
2008-08-29 02:54:00,104.0,104.015,103.945,103.975,167700000.0
2008-08-29 02:55:00,103.985,103.995,103.97,103.98,239200000.0
2008-08-29 02:56:00,103.985,103.995,103.965,103.965,198400000.0
2008-08-29 02:57:00,103.96,103.98,103.95,103.98,135200000.0
2008-08-29 02:58:00,103.98,103.98,103.95,103.955,108400000.0
2008-08-29 02:59:00,103.96,103.98,103.955,103.98,306200000.0
2008-08-29 03:00:00,103.98,103.995,103.965,103.99,285200000.0
2008-08-29 03:01:00,103.99,104.0,103.98,103.99,208600000.0
2008-08-29 03:02:00,103.99,104.015,103.99,103.99,223500000.0
2008-08-29 03:03:00,103.99,103.99,103.965,103.97,122800000.0
2008-08-29 03:04:00,103.965,103.975,103.96,103.97,54400000.0
2008-08-29 03:05:00,103.97,103.99,103.965,103.98,166600000.0
2008-08-29 03:06:00,103.985,104.01,103.98,104.01,92800000.0
2008-08-29 03:07:00,104.0,104.01,103.99,103.99,140600000.0
2008-08-29 03:08:00,103.995,104.01,103.99,104.005,78000000.0
2008-08-29 03:09:00,104.01,104.01,103.995,103.995,80800000.0
2008-08-29 03:10:00,104.0,104.015,103.99,104.01,168000000.0
2008-08-29 03:11:00,104.01,104.025,103.99,104.015,152200000.0
2008-08-29 03:12:00,104.015,104.03,104.0,104.02,214000000.0
2008-08-29 03:13:00,104.015,104.03,104.0,104.02,143800000.0
2008-08-29 03:14:00,104.02,104.02,103.995,104.005,159400000.0
2008-08-29 03:15:00,104.0,104.015,103.97,103.97,232000000.0
2008-08-29 03:16:00,103.97,103.98,103.965,103.97,83200000.0
2008-08-29 03:17:00,103.97,103.97,103.955,103.965,121800000.0
2008-08-29 03:18:00,103.96,103.965,103.945,103.95,55000000.0
2008-08-29 03:19:00,103.945,103.955,103.92,103.945,160300000.0
2008-08-29 03:20:00,103.94,103.98,103.935,103.975,195600000.0
2008-08-29 03:21:00,103.97,103.98,103.92,103.955,141900000.0
2008-08-29 03:22:00,103.95,103.96,103.93,103.935,61800000.0
2008-08-29 03:23:00,103.93,103.945,103.915,103.935,122900000.0
2008-08-29 03:24:00,103.94,103.94,103.875,103.885,129100000.0
2008-08-29 03:25:00,103.89,103.93,103.89,103.93,129900000.0
2008-08-29 03:26:00,103.93,103.94,103.915,103.915,213400000.0
2008-08-29 03:27:00,103.915,103.92,103.905,103.915,253800000.0
2008-08-29 03:28:00,103.915,103.92,103.905,103.905,115600000.0
2008-08-29 03:29:00,103.9,103.9,103.885,103.885,89200000.0
2008-08-29 03:30:00,103.88,103.905,103.85,103.855,208900000.0
2008-08-29 03:31:00,103.85,103.885,103.845,103.85,193100000.0
2008-08-29 03:32:00,103.85,103.88,103.85,103.865,200500000.0
2008-08-29 03:33:00,103.865,103.865,103.805,103.815,324200000.0
2008-08-29 03:34:00,103.815,103.84,103.815,103.83,167900000.0
2008-08-29 03:35:00,103.835,103.86,103.825,103.835,82500000.0
2008-08-29 03:36:00,103.85,103.9,103.82,103.89,282900000.0
2008-08-29 03:37:00,103.885,103.89,103.815,103.815,371700000.0
2008-08-29 03:38:00,103.81,103.845,103.785,103.84,345600000.0
2008-08-29 03:39:00,103.835,103.885,103.835,103.875,308000000.0
2008-08-29 03:40:00,103.88,103.895,103.84,103.845,208400000.0
2008-08-29 03:41:00,103.845,103.865,103.84,103.865,86800000.0
2008-08-29 03:42:00,103.865,103.875,103.86,103.86,83600000.0
2008-08-29 03:43:00,103.855,103.885,103.855,103.875,90200000.0
2008-08-29 03:44:00,103.88,103.89,103.87,103.87,200600000.0
2008-08-29 03:45:00,103.87,103.87,103.84,103.84,185600000.0
2008-08-29 03:46:00,103.84,103.84,103.84,103.84,163300000.0
2008-08-29 03:47:00,103.84,103.84,103.84,103.84,37500000.0
2008-08-29 03:48:00,103.84,103.84,103.805,103.84,44200000.0
2008-08-29 03:49:00,103.84,103.84,103.81,103.84,30100000.0
2008-08-29 03:50:00,103.84,103.84,103.805,103.84,26300000.0
2008-08-29 03:51:00,103.84,103.84,103.84,103.84,51000000.0
2008-08-29 03:52:00,103.81,103.84,103.76,103.77,240500000.0
2008-08-29 03:53:00,103.77,103.795,103.76,103.78,332300000.0
2008-08-29 03:54:00,103.785,103.81,103.78,103.78,128000000.0
2008-08-29 03:55:00,103.78,103.8,103.735,103.75,130900000.0
2008-08-29 03:56:00,103.75,103.81,103.75,103.78,337400000.0
2008-08-29 03:57:00,103.785,103.84,103.785,103.815,278000000.0
2008-08-29 03:58:00,103.815,103.815,103.77,103.775,293700000.0
2008-08-29 03:59:00,103.78,103.81,103.77,103.81,170000000.0
2008-08-29 04:00:00,103.805,103.81,103.795,103.805,291400000.0
2008-08-29 04:01:00,103.805,103.805,103.765,103.78,232200000.0
2008-08-29 04:02:00,103.78,103.83,103.775,103.825,374100000.0
2008-08-29 04:03:00,103.83,103.845,103.81,103.83,205200000.0
2008-08-29 04:04:00,103.84,103.84,103.815,103.825,209100000.0
2008-08-29 04:05:00,103.83,103.855,103.81,103.85,165900000.0
2008-08-29 04:06:00,103.85,103.87,103.84,103.865,132000000.0
2008-08-29 04:07:00,103.855,103.875,103.855,103.87,55200000.0
2008-08-29 04:08:00,103.87,103.895,103.86,103.89,110500000.0
2008-08-29 04:09:00,103.9,103.9,103.885,103.885,126000000.0
2008-08-29 04:10:00,103.89,103.89,103.86,103.86,242000000.0
2008-08-29 04:11:00,103.86,103.87,103.79,103.79,194700000.0
2008-08-29 04:12:00,103.79,103.795,103.78,103.78,115200000.0
2008-08-29 04:13:00,103.775,103.795,103.775,103.785,118700000.0
2008-08-29 04:14:00,103.785,103.8,103.78,103.795,108300000.0
2008-08-29 04:15:00,103.795,103.81,103.79,103.805,80200000.0
2008-08-29 04:16:00,103.81,103.84,103.805,103.83,146600000.0
2008-08-29 04:17:00,103.83,103.83,103.83,103.83,23000000.0
2008-08-29 04:18:00,103.83,103.83,103.81,103.83,8800000.0
2008-08-29 04:19:00,103.81,103.83,103.81,103.81,32000000.0
2008-08-29 04:20:00,103.81,103.815,103.81,103.815,13300000.0
2008-08-29 04:21:00,103.815,103.825,103.815,103.815,91800000.0
2008-08-29 04:22:00,103.81,103.825,103.81,103.81,75600000.0
2008-08-29 04:23:00,103.81,103.82,103.81,103.815,28200000.0
2008-08-29 04:24:00,103.82,103.82,103.81,103.81,42200000.0
2008-08-29 04:25:00,103.81,103.81,103.81,103.81,23300000.0
2008-08-29 04:26:00,103.81,103.815,103.81,103.81,24700000.0
2008-08-29 04:27:00,103.81,103.82,103.81,103.82,26400000.0
2008-08-29 04:28:00,103.825,103.83,103.82,103.83,142900000.0
2008-08-29 04:29:00,103.835,103.85,103.825,103.835,93400000.0
2008-08-29 04:30:00,103.84,103.84,103.82,103.82,82600000.0
2008-08-29 04:31:00,103.825,103.83,103.81,103.83,102900000.0
2008-08-29 04:32:00,103.825,103.84,103.825,103.84,123300000.0
2008-08-29 04:33:00,103.84,103.85,103.83,103.83,73800000.0
2008-08-29 04:34:00,103.83,103.84,103.83,103.84,109900000.0
2008-08-29 04:35:00,103.84,103.86,103.84,103.86,35600000.0
2008-08-29 04:36:00,103.86,103.86,103.845,103.845,61700000.0
2008-08-29 04:37:00,103.85,103.875,103.85,103.855,145100000.0
2008-08-29 04:38:00,103.86,103.885,103.81,103.84,217100000.0
2008-08-29 04:39:00,103.84,103.85,103.8,103.85,180300000.0
2008-08-29 04:40:00,103.855,103.86,103.83,103.84,136800000.0
2008-08-29 04:41:00,103.84,103.845,103.825,103.845,119800000.0
2008-08-29 04:42:00,103.855,103.88,103.855,103.88,101200000.0
2008-08-29 04:43:00,103.88,103.885,103.845,103.88,213600000.0
2008-08-29 04:44:00,103.88,103.88,103.84,103.84,103200000.0
2008-08-29 04:45:00,103.845,103.855,103.845,103.85,57200000.0
2008-08-29 04:46:00,103.85,103.85,103.84,103.85,155000000.0
2008-08-29 04:47:00,103.85,103.85,103.84,103.845,36800000.0
2008-08-29 04:48:00,103.85,103.88,103.85,103.855,128000000.0
2008-08-29 04:49:00,103.86,103.865,103.835,103.84,81800000.0
2008-08-29 04:50:00,103.84,103.84,103.825,103.825,110600000.0
2008-08-29 04:51:00,103.825,103.83,103.8,103.82,84000000.0
2008-08-29 04:52:00,103.825,103.825,103.82,103.825,23400000.0
2008-08-29 04:53:00,103.82,103.825,103.815,103.825,53400000.0
2008-08-29 04:54:00,103.82,103.825,103.775,103.82,44200000.0
2008-08-29 04:55:00,103.815,103.825,103.815,103.82,48000000.0
2008-08-29 04:56:00,103.825,103.84,103.805,103.805,38200000.0
2008-08-29 04:57:00,103.815,103.815,103.805,103.805,33000000.0
2008-08-29 04:58:00,103.81,103.81,103.805,103.805,11000000.0
2008-08-29 04:59:00,103.81,103.825,103.805,103.82,81000000.0
2008-08-29 05:00:00,103.815,103.835,103.805,103.835,78400000.0
2008-08-29 05:01:00,103.835,103.84,103.83,103.83,31800000.0
2008-08-29 05:02:00,103.83,103.83,103.83,103.83,3000000.0
2008-08-29 05:03:00,103.83,103.83,103.83,103.83,20000000.0
2008-08-29 05:04:00,103.83,103.83,103.82,103.83,65200000.0
2008-08-29 05:05:00,103.83,103.83,103.83,103.83,2000000.0
2008-08-29 05:06:00,103.83,103.83,103.765,103.77,93100000.0
2008-08-29 05:07:00,103.765,103.78,103.76,103.78,94400000.0
2008-08-29 05:08:00,103.78,103.785,103.76,103.785,72000000.0
2008-08-29 05:09:00,103.785,103.79,103.78,103.79,19200000.0
2008-08-29 05:10:00,103.785,103.805,103.78,103.795,90800000.0
2008-08-29 05:11:00,103.795,103.795,103.79,103.79,9600000.0
2008-08-29 05:12:00,103.79,103.8,103.77,103.77,61100000.0
2008-08-29 05:13:00,103.775,103.775,103.77,103.775,19200000.0
2008-08-29 05:14:00,103.78,103.78,103.77,103.77,118400000.0
2008-08-29 05:15:00,103.765,103.77,103.765,103.77,52000000.0
2008-08-29 05:16:00,103.775,103.775,103.765,103.765,20400000.0
2008-08-29 05:17:00,103.765,103.77,103.76,103.77,70100000.0
2008-08-29 05:18:00,103.77,103.77,103.75,103.75,50400000.0
2008-08-29 05:19:00,103.755,103.76,103.755,103.755,16400000.0
2008-08-29 05:20:00,103.755,103.76,103.75,103.76,24600000.0
2008-08-29 05:21:00,103.76,103.765,103.76,103.76,15000000.0
2008-08-29 05:22:00,103.76,103.77,103.75,103.76,117200000.0
2008-08-29 05:23:00,103.76,103.76,103.75,103.76,83700000.0
2008-08-29 05:24:00,103.765,103.77,103.765,103.765,75000000.0
2008-08-29 05:25:00,103.77,103.77,103.77,103.77,8200000.0
2008-08-29 05:26:00,103.75,103.77,103.75,103.76,19300000.0
2008-08-29 05:27:00,103.765,103.78,103.76,103.78,152600000.0
2008-08-29 05:28:00,103.785,103.8,103.775,103.78,85000000.0
2008-08-29 05:29:00,103.785,103.79,103.775,103.78,41000000.0
2008-08-29 05:30:00,103.775,103.775,103.77,103.77,24800000.0
2008-08-29 05:31:00,103.77,103.77,103.77,103.77,24600000.0
2008-08-29 05:32:00,103.77,103.775,103.77,103.775,14600000.0
2008-08-29 05:33:00,103.775,103.775,103.77,103.77,15500000.0
2008-08-29 05:34:00,103.77,103.77,103.77,103.77,66700000.0
2008-08-29 05:35:00,103.77,103.77,103.77,103.77,65000000.0
2008-08-29 05:36:00,103.77,103.77,103.77,103.77,33000000.0
2008-08-29 05:37:00,103.77,103.77,103.77,103.77,45300000.0
2008-08-29 05:38:00,103.77,103.77,103.77,103.77,18000000.0
2008-08-29 05:39:00,103.77,103.775,103.77,103.775,12800000.0
2008-08-29 05:40:00,103.775,103.785,103.77,103.785,27900000.0
2008-08-29 05:41:00,103.79,103.805,103.79,103.8,43800000.0
2008-08-29 05:42:00,103.795,103.805,103.795,103.8,22000000.0
2008-08-29 05:43:00,103.795,103.795,103.79,103.79,8600000.0
2008-08-29 05:44:00,103.795,103.81,103.795,103.8,22400000.0
2008-08-29 05:45:00,103.795,103.805,103.795,103.805,26200000.0
2008-08-29 05:46:00,103.805,103.81,103.8,103.81,9800000.0
2008-08-29 05:47:00,103.81,103.81,103.805,103.805,33000000.0
2008-08-29 05:48:00,103.81,103.81,103.81,103.81,2800000.0
2008-08-29 05:49:00,103.8,103.81,103.8,103.81,6000000.0
2008-08-29 05:50:00,103.81,103.81,103.79,103.79,51000000.0
2008-08-29 05:51:00,103.785,103.79,103.785,103.785,17100000.0
2008-08-29 05:52:00,103.78,103.78,103.78,103.78,1000000.0
2008-08-29 05:53:00,103.78,103.79,103.78,103.78,52500000.0
2008-08-29 05:54:00,103.785,103.785,103.78,103.78,39600000.0
2008-08-29 05:55:00,103.785,103.785,103.78,103.785,66700000.0
2008-08-29 05:56:00,103.78,103.785,103.78,103.785,31500000.0
2008-08-29 05:57:00,103.78,103.79,103.78,103.79,35500000.0
2008-08-29 05:58:00,103.785,103.785,103.785,103.785,5400000.0
2008-08-29 05:59:00,103.785,103.79,103.78,103.78,38800000.0
2008-08-29 06:00:00,103.785,103.79,103.78,103.785,28400000.0
2008-08-29 06:01:00,103.78,103.79,103.78,103.78,35100000.0
2008-08-29 06:02:00,103.78,103.78,103.78,103.78,20500000.0
2008-08-29 06:03:00,103.78,103.78,103.78,103.78,6000000.0
2008-08-29 06:04:00,103.78,103.795,103.78,103.785,46200000.0
2008-08-29 06:05:00,103.78,103.79,103.78,103.78,31600000.0
2008-08-29 06:06:00,103.775,103.79,103.775,103.78,28900000.0
2008-08-29 06:07:00,103.78,103.785,103.78,103.785,10200000.0
2008-08-29 06:08:00,103.785,103.79,103.78,103.78,42000000.0
2008-08-29 06:09:00,103.78,103.785,103.78,103.785,23600000.0
2008-08-29 06:10:00,103.785,103.785,103.78,103.78,35200000.0
2008-08-29 06:11:00,103.78,103.78,103.78,103.78,25000000.0
2008-08-29 06:12:00,103.78,103.78,103.75,103.78,23900000.0
2008-08-29 06:13:00,103.78,103.78,103.75,103.75,36300000.0
2008-08-29 06:14:00,103.745,103.78,103.715,103.725,120700000.0
2008-08-29 06:15:00,103.73,103.74,103.72,103.73,196700000.0
2008-08-29 06:16:00,103.735,103.745,103.725,103.745,168700000.0
2008-08-29 06:17:00,103.74,103.78,103.735,103.78,60200000.0
2008-08-29 06:18:00,103.775,103.78,103.765,103.78,78000000.0
2008-08-29 06:19:00,103.78,103.78,103.76,103.76,119000000.0
2008-08-29 06:20:00,103.765,103.77,103.76,103.76,73500000.0
2008-08-29 06:21:00,103.76,103.765,103.74,103.74,112300000.0
2008-08-29 06:22:00,103.745,103.775,103.745,103.76,146800000.0
2008-08-29 06:23:00,103.76,103.76,103.73,103.735,138100000.0
2008-08-29 06:24:00,103.74,103.74,103.705,103.735,138500000.0
2008-08-29 06:25:00,103.73,103.74,103.73,103.74,61600000.0
2008-08-29 06:26:00,103.735,103.745,103.735,103.735,75200000.0
2008-08-29 06:27:00,103.735,103.76,103.725,103.75,66400000.0
2008-08-29 06:28:00,103.745,103.75,103.74,103.74,56200000.0
2008-08-29 06:29:00,103.74,103.755,103.735,103.745,146400000.0
2008-08-29 06:30:00,103.75,103.75,103.735,103.735,129200000.0
2008-08-29 06:31:00,103.735,103.76,103.735,103.76,49400000.0
2008-08-29 06:32:00,103.755,103.775,103.755,103.765,57600000.0
2008-08-29 06:33:00,103.76,103.765,103.74,103.75,79400000.0
2008-08-29 06:34:00,103.75,103.75,103.745,103.745,26000000.0
2008-08-29 06:35:00,103.75,103.75,103.69,103.71,132200000.0
2008-08-29 06:36:00,103.72,103.73,103.72,103.72,90800000.0
2008-08-29 06:37:00,103.72,103.74,103.72,103.74,69600000.0
2008-08-29 06:38:00,103.745,103.75,103.725,103.745,141600000.0
2008-08-29 06:39:00,103.74,103.76,103.735,103.76,115000000.0
2008-08-29 06:40:00,103.755,103.795,103.75,103.79,123200000.0
2008-08-29 06:41:00,103.795,103.795,103.765,103.765,122800000.0
2008-08-29 06:42:00,103.78,103.79,103.77,103.785,65800000.0
2008-08-29 06:43:00,103.78,103.79,103.765,103.78,136600000.0
2008-08-29 06:44:00,103.775,103.78,103.75,103.765,71200000.0
2008-08-29 06:45:00,103.775,103.78,103.71,103.775,118800000.0
2008-08-29 06:46:00,103.78,103.79,103.775,103.78,139600000.0
2008-08-29 06:47:00,103.79,103.79,103.78,103.78,53400000.0
2008-08-29 06:48:00,103.79,103.79,103.765,103.775,106800000.0
2008-08-29 06:49:00,103.78,103.785,103.775,103.78,57400000.0
2008-08-29 06:50:00,103.79,103.82,103.775,103.82,83400000.0
2008-08-29 06:51:00,103.815,103.82,103.81,103.82,27200000.0
2008-08-29 06:52:00,103.82,103.82,103.775,103.78,164600000.0
2008-08-29 06:53:00,103.785,103.8,103.78,103.795,132400000.0
2008-08-29 06:54:00,103.79,103.805,103.79,103.805,42200000.0
2008-08-29 06:55:00,103.81,103.81,103.78,103.79,91400000.0
2008-08-29 06:56:00,103.795,103.795,103.775,103.79,110600000.0
2008-08-29 06:57:00,103.795,103.805,103.78,103.78,96800000.0
2008-08-29 06:58:00,103.78,103.795,103.78,103.785,289900000.0
2008-08-29 06:59:00,103.78,103.78,103.75,103.77,149500000.0
2008-08-29 07:00:00,103.775,103.775,103.755,103.775,141600000.0
2008-08-29 07:01:00,103.78,103.78,103.76,103.76,39800000.0
2008-08-29 07:02:00,103.765,103.77,103.76,103.76,26200000.0
2008-08-29 07:03:00,103.755,103.77,103.755,103.755,104600000.0
2008-08-29 07:04:00,103.76,103.765,103.755,103.755,62800000.0
2008-08-29 07:05:00,103.76,103.795,103.76,103.795,109600000.0
2008-08-29 07:06:00,103.8,103.82,103.79,103.795,148300000.0
2008-08-29 07:07:00,103.79,103.795,103.78,103.79,84800000.0
2008-08-29 07:08:00,103.8,103.805,103.785,103.79,57400000.0
2008-08-29 07:09:00,103.795,103.805,103.785,103.8,99600000.0
2008-08-29 07:10:00,103.79,103.815,103.78,103.815,138300000.0
2008-08-29 07:11:00,103.81,103.815,103.79,103.795,189100000.0
2008-08-29 07:12:00,103.8,103.82,103.78,103.82,83900000.0
2008-08-29 07:13:00,103.825,103.825,103.785,103.8,148200000.0
2008-08-29 07:14:00,103.81,103.815,103.79,103.79,73800000.0
2008-08-29 07:15:00,103.795,103.795,103.78,103.79,123600000.0
2008-08-29 07:16:00,103.795,103.795,103.76,103.76,127800000.0
2008-08-29 07:17:00,103.76,103.78,103.75,103.75,112600000.0
2008-08-29 07:18:00,103.75,103.775,103.75,103.775,79400000.0
2008-08-29 07:19:00,103.77,103.78,103.745,103.775,145400000.0
2008-08-29 07:20:00,103.775,103.805,103.765,103.79,261700000.0
2008-08-29 07:21:00,103.79,103.79,103.775,103.78,75000000.0
2008-08-29 07:22:00,103.78,103.8,103.78,103.785,86000000.0
2008-08-29 07:23:00,103.775,103.785,103.765,103.775,88400000.0
2008-08-29 07:24:00,103.775,103.795,103.765,103.785,106800000.0
2008-08-29 07:25:00,103.785,103.805,103.77,103.77,133600000.0
2008-08-29 07:26:00,103.765,103.795,103.765,103.79,93000000.0
2008-08-29 07:27:00,103.79,103.8,103.78,103.8,133400000.0
2008-08-29 07:28:00,103.8,103.8,103.79,103.79,40800000.0
2008-08-29 07:29:00,103.795,103.81,103.795,103.805,116000000.0
2008-08-29 07:30:00,103.8,103.805,103.8,103.8,41000000.0
2008-08-29 07:31:00,103.805,103.81,103.79,103.795,129400000.0
2008-08-29 07:32:00,103.79,103.805,103.78,103.785,58300000.0
2008-08-29 07:33:00,103.79,103.8,103.785,103.795,47500000.0
2008-08-29 07:34:00,103.79,103.82,103.775,103.8,160100000.0
2008-08-29 07:35:00,103.795,103.83,103.785,103.825,62400000.0
2008-08-29 07:36:00,103.82,103.84,103.815,103.84,97400000.0
2008-08-29 07:37:00,103.85,103.85,103.84,103.84,20600000.0
2008-08-29 07:38:00,103.84,103.85,103.835,103.85,18000000.0
2008-08-29 07:39:00,103.845,103.86,103.845,103.86,8200000.0
2008-08-29 07:40:00,103.855,103.855,103.85,103.855,19200000.0
2008-08-29 07:41:00,103.855,103.855,103.83,103.84,33000000.0
2008-08-29 07:42:00,103.84,103.845,103.835,103.84,63000000.0
2008-08-29 07:43:00,103.84,103.85,103.835,103.85,66000000.0
2008-08-29 07:44:00,103.85,103.885,103.84,103.88,235100000.0
2008-08-29 07:45:00,103.88,103.905,103.84,103.875,393600000.0
2008-08-29 07:46:00,103.88,103.885,103.835,103.84,251900000.0
2008-08-29 07:47:00,103.84,103.855,103.82,103.82,308000000.0
2008-08-29 07:48:00,103.815,103.84,103.815,103.835,69000000.0
2008-08-29 07:49:00,103.84,103.84,103.825,103.825,38600000.0
2008-08-29 07:50:00,103.83,103.83,103.825,103.825,22000000.0
2008-08-29 07:51:00,103.825,103.835,103.825,103.835,31800000.0
2008-08-29 07:52:00,103.835,103.835,103.8,103.81,127200000.0
2008-08-29 07:53:00,103.805,103.825,103.8,103.825,96000000.0
2008-08-29 07:54:00,103.82,103.82,103.82,103.82,9600000.0
2008-08-29 07:55:00,103.815,103.825,103.81,103.815,86200000.0
2008-08-29 07:56:00,103.81,103.81,103.76,103.76,71600000.0
2008-08-29 07:57:00,103.765,103.765,103.745,103.75,36600000.0
2008-08-29 07:58:00,103.75,103.75,103.745,103.75,37500000.0
2008-08-29 07:59:00,103.75,103.765,103.725,103.725,100900000.0
2008-08-29 08:00:00,103.75,103.75,103.69,103.75,107600000.0
2008-08-29 08:01:00,103.75,103.785,103.745,103.77,188700000.0
2008-08-29 08:02:00,103.77,103.785,103.755,103.755,270700000.0
2008-08-29 08:03:00,103.755,103.765,103.745,103.755,188300000.0
2008-08-29 08:04:00,103.755,103.765,103.75,103.765,76100000.0
2008-08-29 08:05:00,103.765,103.765,103.735,103.745,202200000.0
2008-08-29 08:06:00,103.745,103.775,103.735,103.775,108900000.0
2008-08-29 08:07:00,103.775,103.785,103.77,103.775,67400000.0
2008-08-29 08:08:00,103.77,103.77,103.755,103.76,92500000.0
2008-08-29 08:09:00,103.765,103.78,103.755,103.765,205000000.0
2008-08-29 08:10:00,103.77,103.795,103.76,103.795,159600000.0
2008-08-29 08:11:00,103.79,103.805,103.77,103.805,195100000.0
2008-08-29 08:12:00,103.8,103.805,103.78,103.785,147700000.0
2008-08-29 08:13:00,103.78,103.795,103.78,103.78,102400000.0
2008-08-29 08:14:00,103.79,103.805,103.78,103.795,178600000.0
2008-08-29 08:15:00,103.795,103.8,103.75,103.79,327600000.0
2008-08-29 08:16:00,103.785,103.79,103.755,103.76,78500000.0
2008-08-29 08:17:00,103.76,103.76,103.755,103.76,56200000.0
2008-08-29 08:18:00,103.755,103.765,103.755,103.76,85800000.0
2008-08-29 08:19:00,103.76,103.76,103.75,103.76,157300000.0
2008-08-29 08:20:00,103.76,103.79,103.755,103.79,213200002.0
2008-08-29 08:21:00,103.785,103.79,103.775,103.78,538000001.0
2008-08-29 08:22:00,103.78,103.81,103.78,103.81,848700027.0
2008-08-29 08:23:00,103.81,103.81,103.785,103.81,341600020.0
2008-08-29 08:24:00,103.81,103.81,103.77,103.81,344200021.0
2008-08-29 08:25:00,103.81,103.81,103.75,103.765,871500004.0
2008-08-29 08:26:00,103.765,103.78,103.765,103.78,519700001.0
2008-08-29 08:27:00,103.78,103.78,103.78,103.78,129600000.0
2008-08-29 08:28:00,103.78,103.78,103.75,103.76,138800001.0
2008-08-29 08:29:00,103.76,103.76,103.7,103.7,527400018.0
2008-08-29 08:30:00,103.74,103.74,103.685,103.715,482400002.0
2008-08-29 08:31:00,103.71,103.72,103.7,103.7,202300000.0
2008-08-29 08:32:00,103.705,103.72,103.695,103.71,268000000.0
2008-08-29 08:33:00,103.71,103.73,103.685,103.7,510400003.0
2008-08-29 08:34:00,103.7,103.71,103.695,103.71,251600000.0
2008-08-29 08:35:00,103.71,103.71,103.64,103.68,302900000.0
2008-08-29 08:36:00,103.68,103.68,103.67,103.68,168600000.0
2008-08-29 08:37:00,103.68,103.69,103.67,103.69,448400009.0
2008-08-29 08:38:00,103.69,103.735,103.625,103.735,888700030.0
2008-08-29 08:39:00,103.73,103.76,103.7,103.73,172000000.0
2008-08-29 08:40:00,103.73,103.73,103.64,103.655,318400000.0
2008-08-29 08:41:00,103.67,103.695,103.65,103.67,236200000.0
2008-08-29 08:42:00,103.67,103.67,103.67,103.67,205200000.0
2008-08-29 08:43:00,103.67,103.67,103.65,103.66,621799999.0
2008-08-29 08:44:00,103.66,103.66,103.615,103.65,425199999.0
2008-08-29 08:45:00,103.65,103.65,103.635,103.635,243500000.0
2008-08-29 08:46:00,103.635,103.65,103.635,103.65,1226300017.0
2008-08-29 08:47:00,103.65,103.67,103.65,103.67,62700000.0
2008-08-29 08:48:00,103.665,103.67,103.665,103.67,228600000.0
2008-08-29 08:49:00,103.67,103.72,103.665,103.72,756500007.0
2008-08-29 08:50:00,103.72,103.72,103.715,103.715,1085799999.0
2008-08-29 08:51:00,103.715,103.74,103.715,103.74,445099995.0
2008-08-29 08:52:00,103.74,103.74,103.72,103.72,151000000.0
2008-08-29 08:53:00,103.715,103.715,103.715,103.715,6800000.0
2008-08-29 08:54:00,103.715,103.73,103.715,103.73,224900000.0
2008-08-29 08:55:00,103.73,103.735,103.695,103.695,609400026.0
2008-08-29 08:56:00,103.695,103.72,103.685,103.695,87700000.0
2008-08-29 08:57:00,103.7,103.74,103.7,103.725,219300000.0
2008-08-29 08:58:00,103.725,103.77,103.725,103.75,376400000.0
2008-08-29 08:59:00,103.74,103.76,103.725,103.745,333900000.0
2008-08-29 09:00:00,103.75,103.75,103.715,103.73,317500000.0
2008-08-29 09:01:00,103.73,103.735,103.715,103.73,141800000.0
2008-08-29 09:02:00,103.735,103.75,103.735,103.735,40900000.0
2008-08-29 09:03:00,103.735,103.74,103.715,103.73,47500000.0
2008-08-29 09:04:00,103.725,103.73,103.71,103.715,71200000.0
2008-08-29 09:05:00,103.715,103.725,103.685,103.71,164200000.0
2008-08-29 09:06:00,103.72,103.725,103.69,103.695,98100000.0
2008-08-29 09:07:00,103.695,103.75,103.67,103.745,232700000.0
2008-08-29 09:08:00,103.74,103.75,103.74,103.75,182400000.0
2008-08-29 09:09:00,103.75,103.75,103.75,103.75,192900000.0
2008-08-29 09:10:00,103.745,103.765,103.74,103.75,252900000.0
2008-08-29 09:11:00,103.745,103.8,103.745,103.8,80600000.0
2008-08-29 09:12:00,103.805,103.82,103.715,103.715,153000000.0
2008-08-29 09:13:00,103.73,103.77,103.715,103.765,93600000.0
2008-08-29 09:14:00,103.765,103.78,103.725,103.74,148700000.0
2008-08-29 09:15:00,103.74,103.75,103.735,103.74,53900000.0
2008-08-29 09:16:00,103.735,103.74,103.735,103.74,10100000.0
2008-08-29 09:17:00,103.735,103.745,103.72,103.735,87200000.0
2008-08-29 09:18:00,103.74,103.75,103.71,103.72,107300000.0
2008-08-29 09:19:00,103.72,103.735,103.705,103.705,59000000.0
2008-08-29 09:20:00,103.705,103.71,103.7,103.71,80600000.0
2008-08-29 09:21:00,103.705,103.73,103.69,103.705,88900000.0
2008-08-29 09:22:00,103.695,103.695,103.65,103.685,147800000.0
2008-08-29 09:23:00,103.69,103.69,103.66,103.67,207900000.0
2008-08-29 09:24:00,103.67,103.7,103.67,103.685,82100000.0
2008-08-29 09:25:00,103.685,103.69,103.67,103.67,30400000.0
2008-08-29 09:26:00,103.68,103.68,103.615,103.625,210600000.0
2008-08-29 09:27:00,103.625,103.645,103.61,103.635,169800000.0
2008-08-29 09:28:00,103.635,103.66,103.625,103.625,299700000.0
2008-08-29 09:29:00,103.63,103.65,103.625,103.645,168500000.0
2008-08-29 09:30:00,103.65,103.65,103.615,103.615,230000000.0
2008-08-29 09:31:00,103.62,103.62,103.57,103.57,237200000.0
2008-08-29 09:32:00,103.57,103.6,103.57,103.6,310200000.0
2008-08-29 09:33:00,103.6,103.615,103.595,103.61,709900013.0
2008-08-29 09:34:00,103.61,103.61,103.525,103.55,1546200083.0
2008-08-29 09:35:00,103.55,103.58,103.53,103.58,514800000.0
2008-08-29 09:36:00,103.58,103.58,103.54,103.54,291300000.0
2008-08-29 09:37:00,103.545,103.56,103.475,103.56,775000002.0
2008-08-29 09:38:00,103.56,103.57,103.5,103.55,490100011.0
2008-08-29 09:39:00,103.55,103.605,103.51,103.605,407500015.0
2008-08-29 09:40:00,103.61,103.61,103.49,103.56,410900000.0
2008-08-29 09:41:00,103.555,103.595,103.525,103.595,149500000.0
2008-08-29 09:42:00,103.59,103.595,103.515,103.555,174500000.0
2008-08-29 09:43:00,103.55,103.55,103.52,103.535,156900000.0
2008-08-29 09:44:00,103.54,103.6,103.535,103.57,132600000.0
2008-08-29 09:45:00,103.57,103.595,103.56,103.58,125800000.0
2008-08-29 09:46:00,103.585,103.595,103.565,103.595,122600000.0
2008-08-29 09:47:00,103.6,103.615,103.575,103.615,146400000.0
2008-08-29 09:48:00,103.61,103.63,103.6,103.615,118000000.0
2008-08-29 09:49:00,103.61,103.63,103.595,103.605,57600000.0
2008-08-29 09:50:00,103.6,103.615,103.6,103.61,37800000.0
2008-08-29 09:51:00,103.61,103.61,103.6,103.6,59900000.0
2008-08-29 09:52:00,103.61,103.64,103.6,103.62,102400000.0
2008-08-29 09:53:00,103.625,103.625,103.59,103.6,106600000.0
2008-08-29 09:54:00,103.61,103.61,103.61,103.61,16000000.0
2008-08-29 09:55:00,103.61,103.61,103.55,103.575,89000000.0
2008-08-29 09:56:00,103.58,103.61,103.56,103.61,83700000.0
2008-08-29 09:57:00,103.62,103.63,103.615,103.62,57100000.0
2008-08-29 09:58:00,103.625,103.64,103.59,103.61,139100000.0
2008-08-29 09:59:00,103.605,103.61,103.57,103.57,185100000.0
2008-08-29 10:00:00,103.55,103.57,103.545,103.57,74100000.0
2008-08-29 10:01:00,103.57,103.635,103.57,103.63,99900000.0
2008-08-29 10:02:00,103.635,103.645,103.585,103.585,41300000.0
2008-08-29 10:03:00,103.585,103.59,103.56,103.575,121400000.0
2008-08-29 10:04:00,103.57,103.605,103.565,103.575,98500000.0
2008-08-29 10:05:00,103.575,103.575,103.55,103.56,160400000.0
2008-08-29 10:06:00,103.56,103.595,103.56,103.585,126000000.0
2008-08-29 10:07:00,103.585,103.59,103.54,103.58,167000000.0
2008-08-29 10:08:00,103.585,103.585,103.53,103.545,423400007.0
2008-08-29 10:09:00,103.55,103.605,103.535,103.535,391200000.0
2008-08-29 10:10:00,103.54,103.61,103.54,103.59,559400011.0
2008-08-29 10:11:00,103.595,103.595,103.545,103.55,272200000.0
2008-08-29 10:12:00,103.545,103.58,103.545,103.58,231200000.0
2008-08-29 10:13:00,103.57,103.595,103.55,103.55,250000000.0
2008-08-29 10:14:00,103.56,103.56,103.545,103.545,343300000.0
2008-08-29 10:15:00,103.55,103.57,103.53,103.535,219700000.0
2008-08-29 10:16:00,103.54,103.54,103.49,103.52,1213500033.0
2008-08-29 10:17:00,103.52,103.535,103.51,103.52,733600014.0
2008-08-29 10:18:00,103.53,103.57,103.52,103.525,355100000.0
2008-08-29 10:19:00,103.52,103.54,103.51,103.52,681600016.0
2008-08-29 10:20:00,103.51,103.52,103.51,103.52,816500017.0
2008-08-29 10:21:00,103.51,103.52,103.51,103.51,696599997.0
2008-08-29 10:22:00,103.52,103.58,103.51,103.545,462600000.0
2008-08-29 10:23:00,103.56,103.57,103.515,103.53,655700022.0
2008-08-29 10:24:00,103.53,103.53,103.475,103.52,1106999993.0
2008-08-29 10:25:00,103.52,103.535,103.51,103.52,358400000.0
2008-08-29 10:26:00,103.52,103.52,103.48,103.51,885099995.0
2008-08-29 10:27:00,103.51,103.53,103.49,103.53,266700002.0
2008-08-29 10:28:00,103.53,103.55,103.53,103.55,368200001.0
2008-08-29 10:29:00,103.55,103.555,103.54,103.545,280100000.0
2008-08-29 10:30:00,103.54,103.545,103.51,103.51,152600000.0
2008-08-29 10:31:00,103.51,103.58,103.51,103.56,422700003.0
2008-08-29 10:32:00,103.56,103.575,103.56,103.56,71400000.0
2008-08-29 10:33:00,103.56,103.575,103.56,103.575,54200000.0
2008-08-29 10:34:00,103.575,103.61,103.575,103.585,609200024.0
2008-08-29 10:35:00,103.585,103.6,103.57,103.585,126900000.0
2008-08-29 10:36:00,103.58,103.59,103.555,103.555,266100000.0
2008-08-29 10:37:00,103.56,103.575,103.55,103.565,118900000.0
2008-08-29 10:38:00,103.56,103.58,103.555,103.565,226900000.0
2008-08-29 10:39:00,103.565,103.575,103.555,103.57,103700000.0
2008-08-29 10:40:00,103.565,103.575,103.56,103.575,63500000.0
2008-08-29 10:41:00,103.575,103.595,103.57,103.595,172400000.0
2008-08-29 10:42:00,103.59,103.605,103.575,103.59,360100000.0
2008-08-29 10:43:00,103.58,103.61,103.57,103.595,257100000.0
2008-08-29 10:44:00,103.59,103.6,103.58,103.585,104500000.0
2008-08-29 10:45:00,103.59,103.625,103.59,103.605,155100000.0
2008-08-29 10:46:00,103.61,103.63,103.6,103.62,111000000.0
2008-08-29 10:47:00,103.62,103.62,103.565,103.605,185100000.0
2008-08-29 10:48:00,103.605,103.615,103.595,103.61,312900001.0
2008-08-29 10:49:00,103.61,103.61,103.6,103.61,406799999.0
2008-08-29 10:50:00,103.61,103.61,103.6,103.605,410399998.0
2008-08-29 10:51:00,103.6,103.63,103.6,103.63,312800016.0
2008-08-29 10:52:00,103.625,103.65,103.625,103.65,117000000.0
2008-08-29 10:53:00,103.65,103.65,103.65,103.65,37800000.0
2008-08-29 10:54:00,103.65,103.65,103.65,103.65,48600000.0
2008-08-29 10:55:00,103.65,103.65,103.575,103.6,94200000.0
2008-08-29 10:56:00,103.6,103.62,103.6,103.605,60400000.0
2008-08-29 10:57:00,103.61,103.635,103.605,103.615,32500000.0
2008-08-29 10:58:00,103.62,103.63,103.61,103.62,104100000.0
2008-08-29 10:59:00,103.62,103.63,103.61,103.62,203000000.0
2008-08-29 11:00:00,103.615,103.69,103.61,103.65,219600000.0
2008-08-29 11:01:00,103.65,103.68,103.63,103.65,243000000.0
2008-08-29 11:02:00,103.65,103.67,103.645,103.665,239700000.0
2008-08-29 11:03:00,103.67,103.68,103.65,103.66,666400004.0
2008-08-29 11:04:00,103.66,103.66,103.66,103.66,324000020.0
2008-08-29 11:05:00,103.66,103.66,103.65,103.65,86400002.0
2008-08-29 11:06:00,103.65,103.68,103.645,103.68,124600000.0
2008-08-29 11:07:00,103.68,103.68,103.63,103.64,249200000.0
2008-08-29 11:08:00,103.67,103.67,103.67,103.67,54000000.0
2008-08-29 11:09:00,103.67,103.67,103.67,103.67,129600000.0
2008-08-29 11:10:00,103.67,103.675,103.66,103.66,297900000.0
2008-08-29 11:11:00,103.665,103.72,103.665,103.72,164700000.0
2008-08-29 11:12:00,103.705,103.785,103.675,103.745,437600000.0
2008-08-29 11:13:00,103.745,103.76,103.74,103.75,239700000.0
2008-08-29 11:14:00,103.75,103.75,103.715,103.75,497100007.0
2008-08-29 11:15:00,103.74,103.75,103.725,103.74,1065199992.0
2008-08-29 11:16:00,103.745,103.76,103.74,103.75,191700001.0
2008-08-29 11:17:00,103.755,103.76,103.735,103.74,158200000.0
2008-08-29 11:18:00,103.74,103.78,103.74,103.78,124500000.0
2008-08-29 11:19:00,103.78,103.8,103.775,103.785,151400000.0
2008-08-29 11:20:00,103.78,103.8,103.77,103.78,70000000.0
2008-08-29 11:21:00,103.77,103.78,103.74,103.775,125000000.0
2008-08-29 11:22:00,103.775,103.82,103.775,103.795,118700000.0
2008-08-29 11:23:00,103.8,103.805,103.76,103.765,168600000.0
2008-08-29 11:24:00,103.8,103.8,103.745,103.775,49300000.0
2008-08-29 11:25:00,103.8,103.81,103.775,103.795,263800000.0
2008-08-29 11:26:00,103.795,103.885,103.795,103.86,278400001.0
2008-08-29 11:27:00,103.86,103.865,103.81,103.815,191500000.0
2008-08-29 11:28:00,103.81,103.825,103.77,103.81,1170800008.0
2008-08-29 11:29:00,103.81,103.81,103.68,103.74,265799999.0
2008-08-29 11:30:00,103.745,103.805,103.74,103.79,132300000.0
2008-08-29 11:31:00,103.79,103.815,103.785,103.81,85700000.0
2008-08-29 11:32:00,103.8,103.8,103.8,103.8,30100000.0
2008-08-29 11:33:00,103.81,103.835,103.745,103.83,92700000.0
2008-08-29 11:34:00,103.83,103.83,103.82,103.82,94000000.0
2008-08-29 11:35:00,103.83,103.83,103.75,103.8,139200000.0
2008-08-29 11:36:00,103.81,103.815,103.8,103.81,197800000.0
2008-08-29 11:37:00,103.805,103.845,103.805,103.84,79200000.0
2008-08-29 11:38:00,103.84,103.895,103.83,103.89,189600000.0
2008-08-29 11:39:00,103.89,103.89,103.85,103.85,210300000.0
2008-08-29 11:40:00,103.88,103.89,103.86,103.89,99800000.0
2008-08-29 11:41:00,103.89,103.89,103.86,103.89,132200000.0
2008-08-29 11:42:00,103.86,103.86,103.85,103.85,71000000.0
2008-08-29 11:43:00,103.86,103.86,103.85,103.86,324000000.0
2008-08-29 11:44:00,103.86,103.86,103.84,103.84,256400000.0
2008-08-29 11:45:00,103.86,103.86,103.84,103.84,124000000.0
2008-08-29 11:46:00,103.84,103.84,103.81,103.84,91400000.0
2008-08-29 11:47:00,103.81,103.84,103.785,103.805,266600000.0
2008-08-29 11:48:00,103.805,103.835,103.805,103.83,40800000.0
2008-08-29 11:49:00,103.825,103.835,103.81,103.815,19800000.0
2008-08-29 11:50:00,103.81,103.83,103.77,103.78,204000000.0
2008-08-29 11:51:00,103.78,103.78,103.78,103.78,203400000.0
2008-08-29 11:52:00,103.77,103.78,103.77,103.78,357999999.0
2008-08-29 11:53:00,103.78,103.78,103.75,103.76,372799997.0
2008-08-29 11:54:00,103.77,103.77,103.77,103.77,5400000.0
2008-08-29 11:55:00,103.77,103.77,103.76,103.77,91600000.0
2008-08-29 11:56:00,103.76,103.77,103.76,103.77,29600000.0
2008-08-29 11:57:00,103.77,103.77,103.76,103.77,164800000.0
2008-08-29 11:58:00,103.77,103.77,103.76,103.77,179300000.0
2008-08-29 11:59:00,103.77,103.8,103.76,103.8,209499999.0
2008-08-29 12:00:00,103.79,103.815,103.785,103.8,124499999.0
2008-08-29 12:01:00,103.795,103.82,103.785,103.82,355600000.0
2008-08-29 12:02:00,103.81,103.85,103.81,103.85,353700000.0
2008-08-29 12:03:00,103.84,103.85,103.84,103.85,148399999.0
2008-08-29 12:04:00,103.85,103.86,103.84,103.86,149500000.0
2008-08-29 12:05:00,103.85,103.86,103.85,103.85,1136700007.0
2008-08-29 12:06:00,103.85,103.865,103.85,103.85,457399993.0
2008-08-29 12:07:00,103.86,103.86,103.85,103.85,364100008.0
2008-08-29 12:08:00,103.855,103.885,103.855,103.88,232999998.0
2008-08-29 12:09:00,103.88,103.88,103.83,103.83,236799996.0
2008-08-29 12:10:00,103.86,103.86,103.86,103.86,19400000.0
2008-08-29 12:11:00,103.86,103.86,103.79,103.8,112300000.0
2008-08-29 12:12:00,103.795,103.8,103.775,103.78,77800000.0
2008-08-29 12:13:00,103.775,103.795,103.775,103.79,43200000.0
2008-08-29 12:14:00,103.785,103.795,103.775,103.795,83800000.0
2008-08-29 12:15:00,103.795,103.8,103.79,103.8,133600000.0
2008-08-29 12:16:00,103.79,103.8,103.79,103.795,115800000.0
2008-08-29 12:17:00,103.795,103.795,103.785,103.79,38000000.0
2008-08-29 12:18:00,103.79,103.79,103.79,103.79,14400000.0
2008-08-29 12:19:00,103.79,103.79,103.78,103.79,14400000.0
2008-08-29 12:20:00,103.79,103.79,103.725,103.75,258300000.0
2008-08-29 12:21:00,103.75,103.75,103.705,103.74,152400001.0
2008-08-29 12:22:00,103.705,103.74,103.68,103.695,76500000.0
2008-08-29 12:23:00,103.7,103.7,103.655,103.665,143700000.0
2008-08-29 12:24:00,103.67,103.7,103.66,103.69,208300000.0
2008-08-29 12:25:00,103.69,103.69,103.685,103.685,22800000.0
2008-08-29 12:26:00,103.685,103.69,103.68,103.69,68400000.0
2008-08-29 12:27:00,103.69,103.7,103.665,103.685,223000001.0
2008-08-29 12:28:00,103.7,103.71,103.69,103.695,69500000.0
2008-08-29 12:29:00,103.69,103.72,103.685,103.685,229600000.0
2008-08-29 12:30:00,103.685,103.7,103.685,103.7,38600000.0
2008-08-29 12:31:00,103.7,103.72,103.7,103.72,212700001.0
2008-08-29 12:32:00,103.71,103.715,103.71,103.715,92100000.0
2008-08-29 12:33:00,103.71,103.735,103.71,103.735,119100000.0
2008-08-29 12:34:00,103.735,103.74,103.72,103.72,113000000.0
2008-08-29 12:35:00,103.72,103.745,103.72,103.73,85100000.0
2008-08-29 12:36:00,103.735,103.735,103.725,103.73,17100000.0
2008-08-29 12:37:00,103.725,103.74,103.695,103.695,67200000.0
2008-08-29 12:38:00,103.69,103.705,103.69,103.705,148000000.0
2008-08-29 12:39:00,103.715,103.74,103.7,103.73,92900000.0
2008-08-29 12:40:00,103.73,103.75,103.72,103.75,102200000.0
2008-08-29 12:41:00,103.75,103.75,103.73,103.745,64600000.0
2008-08-29 12:42:00,103.74,103.77,103.74,103.755,47200000.0
2008-08-29 12:43:00,103.755,103.76,103.73,103.73,59600000.0
2008-08-29 12:44:00,103.76,103.76,103.7,103.71,87500000.0
2008-08-29 12:45:00,103.71,103.73,103.71,103.72,92300000.0
2008-08-29 12:46:00,103.725,103.785,103.725,103.78,235200000.0
2008-08-29 12:47:00,103.78,103.78,103.72,103.745,98700000.0
2008-08-29 12:48:00,103.755,103.805,103.75,103.795,41100000.0
2008-08-29 12:49:00,103.8,103.815,103.78,103.785,20000000.0
2008-08-29 12:50:00,103.79,103.79,103.755,103.785,39400000.0
2008-08-29 12:51:00,103.79,103.85,103.78,103.84,68500000.0
2008-08-29 12:52:00,103.82,103.86,103.82,103.85,65100000.0
2008-08-29 12:53:00,103.85,103.885,103.85,103.87,35600000.0
2008-08-29 12:54:00,103.86,103.86,103.85,103.86,17200000.0
2008-08-29 12:55:00,103.84,103.84,103.795,103.8,45200000.0
2008-08-29 12:56:00,103.795,103.8,103.77,103.775,48800000.0
2008-08-29 12:57:00,103.775,103.775,103.77,103.77,3900000.0
2008-08-29 12:58:00,103.77,103.79,103.745,103.755,90500000.0
2008-08-29 12:59:00,103.755,103.805,103.755,103.805,37100000.0
2008-08-29 13:00:00,103.8,103.81,103.745,103.745,133000000.0
2008-08-29 13:01:00,103.735,103.74,103.63,103.68,277600000.0
2008-08-29 13:02:00,103.68,103.69,103.63,103.63,168500000.0
2008-08-29 13:03:00,103.635,103.65,103.625,103.64,46700000.0
2008-08-29 13:04:00,103.635,103.635,103.61,103.615,46600000.0
2008-08-29 13:05:00,103.615,103.68,103.6,103.68,77100000.0
2008-08-29 13:06:00,103.68,103.68,103.65,103.665,84600000.0
2008-08-29 13:07:00,103.67,103.705,103.665,103.685,109700000.0
2008-08-29 13:08:00,103.68,103.685,103.655,103.655,73800000.0
2008-08-29 13:09:00,103.655,103.655,103.625,103.625,71200000.0
2008-08-29 13:10:00,103.625,103.645,103.605,103.605,88600000.0
2008-08-29 13:11:00,103.61,103.66,103.61,103.64,133500000.0
2008-08-29 13:12:00,103.645,103.665,103.625,103.645,93900000.0
2008-08-29 13:13:00,103.645,103.67,103.645,103.66,39100000.0
2008-08-29 13:14:00,103.665,103.665,103.655,103.655,33900000.0
2008-08-29 13:15:00,103.65,103.66,103.645,103.645,57800000.0
2008-08-29 13:16:00,103.65,103.65,103.615,103.635,83300000.0
2008-08-29 13:17:00,103.635,103.635,103.615,103.62,41500000.0
2008-08-29 13:18:00,103.625,103.65,103.625,103.65,72600000.0
2008-08-29 13:19:00,103.625,103.65,103.61,103.61,100200000.0
2008-08-29 13:20:00,103.62,103.62,103.61,103.62,115300000.0
2008-08-29 13:21:00,103.625,103.685,103.625,103.66,135100000.0
2008-08-29 13:22:00,103.65,103.71,103.645,103.71,88600000.0
2008-08-29 13:23:00,103.705,103.705,103.675,103.675,128000000.0
2008-08-29 13:24:00,103.675,103.68,103.65,103.65,63200000.0
2008-08-29 13:25:00,103.65,103.68,103.645,103.655,72200000.0
2008-08-29 13:26:00,103.65,103.665,103.635,103.65,41500000.0
2008-08-29 13:27:00,103.655,103.67,103.645,103.645,67800000.0
2008-08-29 13:28:00,103.65,103.655,103.645,103.65,29500000.0
2008-08-29 13:29:00,103.65,103.66,103.65,103.655,51300000.0
2008-08-29 13:30:00,103.655,103.67,103.64,103.67,83900000.0
2008-08-29 13:31:00,103.665,103.71,103.66,103.68,157200000.0
2008-08-29 13:32:00,103.68,103.705,103.675,103.705,115200000.0
2008-08-29 13:33:00,103.69,103.73,103.68,103.715,243800000.0
2008-08-29 13:34:00,103.72,103.765,103.71,103.735,194200000.0
2008-08-29 13:35:00,103.74,103.74,103.7,103.7,265200000.0
2008-08-29 13:36:00,103.7,103.7,103.66,103.675,118600000.0
2008-08-29 13:37:00,103.68,103.68,103.625,103.635,67000000.0
2008-08-29 13:38:00,103.64,103.655,103.595,103.635,141200000.0
2008-08-29 13:39:00,103.64,103.66,103.635,103.635,148100000.0
2008-08-29 13:40:00,103.635,103.64,103.625,103.63,78600000.0
2008-08-29 13:41:00,103.63,103.65,103.62,103.63,51800000.0
2008-08-29 13:42:00,103.625,103.63,103.615,103.615,20700000.0
2008-08-29 13:43:00,103.605,103.63,103.605,103.615,50900000.0
2008-08-29 13:44:00,103.6,103.61,103.545,103.595,200400000.0
2008-08-29 13:45:00,103.59,103.595,103.56,103.56,89400000.0
2008-08-29 13:46:00,103.565,103.58,103.555,103.575,24700000.0
2008-08-29 13:47:00,103.58,103.585,103.565,103.575,98400000.0
2008-08-29 13:48:00,103.575,103.59,103.565,103.565,114500000.0
2008-08-29 13:49:00,103.565,103.585,103.56,103.56,16000000.0
2008-08-29 13:50:00,103.56,103.595,103.56,103.56,60800000.0
2008-08-29 13:51:00,103.57,103.57,103.555,103.555,80500000.0
2008-08-29 13:52:00,103.55,103.55,103.535,103.54,48900000.0
2008-08-29 13:53:00,103.545,103.56,103.545,103.56,99300000.0
2008-08-29 13:54:00,103.555,103.57,103.55,103.565,43700000.0
2008-08-29 13:55:00,103.565,103.565,103.56,103.56,9000000.0
2008-08-29 13:56:00,103.56,103.59,103.55,103.565,92900000.0
2008-08-29 13:57:00,103.575,103.575,103.54,103.54,133600000.0
2008-08-29 13:58:00,103.54,103.54,103.495,103.495,136900000.0
2008-08-29 13:59:00,103.5,103.505,103.485,103.505,27600000.0
2008-08-29 14:00:00,103.5,103.515,103.49,103.51,64800000.0
2008-08-29 14:01:00,103.51,103.52,103.495,103.515,143800000.0
2008-08-29 14:02:00,103.51,103.52,103.49,103.51,115300000.0
2008-08-29 14:03:00,103.505,103.545,103.495,103.535,139200000.0
2008-08-29 14:04:00,103.53,103.54,103.435,103.46,180500000.0
2008-08-29 14:05:00,103.455,103.475,103.445,103.445,225800000.0
2008-08-29 14:06:00,103.455,103.47,103.43,103.465,120100000.0
2008-08-29 14:07:00,103.47,103.49,103.455,103.455,147700000.0
2008-08-29 14:08:00,103.465,103.475,103.445,103.445,89300000.0
2008-08-29 14:09:00,103.45,103.45,103.33,103.345,226700000.0
2008-08-29 14:10:00,103.35,103.35,103.285,103.33,187100000.0
2008-08-29 14:11:00,103.33,103.33,103.25,103.29,274600000.0
2008-08-29 14:12:00,103.295,103.33,103.295,103.33,141200000.0
2008-08-29 14:13:00,103.345,103.345,103.29,103.3,303000000.0
2008-08-29 14:14:00,103.295,103.305,103.235,103.26,232500000.0
2008-08-29 14:15:00,103.26,103.29,103.255,103.265,262700000.0
2008-08-29 14:16:00,103.26,103.29,103.24,103.28,208300000.0
2008-08-29 14:17:00,103.285,103.31,103.275,103.275,122500000.0
2008-08-29 14:18:00,103.28,103.31,103.23,103.31,113500000.0
2008-08-29 14:19:00,103.305,103.31,103.275,103.285,76600000.0
2008-08-29 14:20:00,103.285,103.285,103.205,103.205,208000000.0
2008-08-29 14:21:00,103.22,103.22,103.16,103.175,292200000.0
2008-08-29 14:22:00,103.175,103.19,103.115,103.14,256600000.0
2008-08-29 14:23:00,103.135,103.16,103.115,103.15,118800000.0
2008-08-29 14:24:00,103.15,103.18,103.15,103.155,138200000.0
2008-08-29 14:25:00,103.16,103.185,103.16,103.185,125500000.0
2008-08-29 14:26:00,103.185,103.19,103.15,103.17,154300000.0
2008-08-29 14:27:00,103.175,103.2,103.16,103.185,149000000.0
2008-08-29 14:28:00,103.18,103.23,103.175,103.21,101900000.0
2008-08-29 14:29:00,103.2,103.215,103.185,103.21,105300000.0
2008-08-29 14:30:00,103.21,103.22,103.045,103.165,216000000.0
2008-08-29 14:31:00,103.165,103.305,103.145,103.295,453500000.0
2008-08-29 14:32:00,103.295,103.3,103.25,103.295,239500000.0
2008-08-29 14:33:00,103.295,103.295,103.065,103.1,374800000.0
2008-08-29 14:34:00,103.1,103.15,103.085,103.12,260200000.0
2008-08-29 14:35:00,103.12,103.17,103.105,103.15,219500000.0
2008-08-29 14:36:00,103.15,103.16,103.1,103.12,521000000.0
2008-08-29 14:37:00,103.12,103.13,103.065,103.1,433500000.0
2008-08-29 14:38:00,103.1,103.12,103.075,103.1,446700000.0
2008-08-29 14:39:00,103.09,103.15,103.09,103.14,252400000.0
2008-08-29 14:40:00,103.145,103.155,103.12,103.155,91600000.0
2008-08-29 14:41:00,103.155,103.185,103.11,103.17,291900000.0
2008-08-29 14:42:00,103.175,103.22,103.15,103.22,192900000.0
2008-08-29 14:43:00,103.23,103.245,103.21,103.245,78200000.0
2008-08-29 14:44:00,103.235,103.255,103.21,103.245,211200000.0
2008-08-29 14:45:00,103.245,103.245,103.18,103.18,128300000.0
2008-08-29 14:46:00,103.185,103.185,103.12,103.17,263600000.0
2008-08-29 14:47:00,103.16,103.23,103.155,103.215,361500000.0
2008-08-29 14:48:00,103.22,103.27,103.215,103.25,271800000.0
2008-08-29 14:49:00,103.255,103.34,103.245,103.285,468000000.0
2008-08-29 14:50:00,103.285,103.29,103.2,103.24,333700000.0
2008-08-29 14:51:00,103.24,103.26,103.215,103.225,220100000.0
2008-08-29 14:52:00,103.23,103.24,103.2,103.2,189200000.0
2008-08-29 14:53:00,103.19,103.205,103.06,103.135,364600000.0
2008-08-29 14:54:00,103.135,103.14,103.085,103.115,225100000.0
2008-08-29 14:55:00,103.115,103.13,103.09,103.11,285400000.0
2008-08-29 14:56:00,103.115,103.12,103.08,103.09,156800000.0
2008-08-29 14:57:00,103.09,103.1,102.985,102.985,297300000.0
2008-08-29 14:58:00,102.985,103.08,102.975,103.055,304700000.0
2008-08-29 14:59:00,103.06,103.065,103.005,103.04,256400000.0
2008-08-29 15:00:00,103.04,103.085,103.0,103.04,322000000.0
2008-08-29 15:01:00,103.04,103.06,103.01,103.045,230400000.0
2008-08-29 15:02:00,103.05,103.09,103.01,103.045,341900000.0
2008-08-29 15:03:00,103.05,103.07,103.04,103.05,213200000.0
2008-08-29 15:04:00,103.05,103.08,103.035,103.055,205500000.0
2008-08-29 15:05:00,103.06,103.075,103.04,103.07,135700000.0
2008-08-29 15:06:00,103.07,103.07,103.025,103.04,177100000.0
2008-08-29 15:07:00,103.04,103.04,102.99,102.99,92300000.0
2008-08-29 15:08:00,103.005,103.02,102.985,103.02,125300000.0
2008-08-29 15:09:00,103.005,103.015,102.965,103.01,379699999.0
2008-08-29 15:10:00,103.01,103.02,102.995,103.01,324900000.0
2008-08-29 15:11:00,103.01,103.05,102.995,103.05,211200000.0
2008-08-29 15:12:00,103.05,103.07,103.04,103.055,186200000.0
2008-08-29 15:13:00,103.055,103.08,103.05,103.075,208500000.0
2008-08-29 15:14:00,103.055,103.095,103.045,103.045,367900000.0
2008-08-29 15:15:00,103.05,103.05,103.005,103.02,195900000.0
2008-08-29 15:16:00,103.02,103.03,103.005,103.03,103700000.0
2008-08-29 15:17:00,103.03,103.075,103.01,103.04,159300000.0
2008-08-29 15:18:00,103.045,103.08,103.04,103.045,229600000.0
2008-08-29 15:19:00,103.045,103.06,103.0,103.005,151500000.0
2008-08-29 15:20:00,103.005,103.005,102.935,102.965,247900000.0
2008-08-29 15:21:00,102.965,102.975,102.915,102.935,235000000.0
2008-08-29 15:22:00,102.935,102.94,102.9,102.91,256300000.0
2008-08-29 15:23:00,102.91,102.98,102.9,102.95,353100000.0
2008-08-29 15:24:00,102.95,102.95,102.88,102.89,300300000.0
2008-08-29 15:25:00,102.88,102.93,102.87,102.915,266600000.0
2008-08-29 15:26:00,102.92,102.965,102.91,102.96,288400000.0
2008-08-29 15:27:00,102.945,102.96,102.92,102.96,338700000.0
2008-08-29 15:28:00,102.96,102.96,102.91,102.925,328400000.0
2008-08-29 15:29:00,102.93,102.945,102.93,102.94,136200001.0
2008-08-29 15:30:00,102.93,102.98,102.93,102.97,336199999.0
2008-08-29 15:31:00,102.97,102.97,102.945,102.955,136800000.0
2008-08-29 15:32:00,102.96,102.99,102.945,102.985,199100001.0
2008-08-29 15:33:00,102.985,102.985,102.965,102.98,103100000.0
2008-08-29 15:34:00,102.98,103.0,102.98,102.99,76800000.0
2008-08-29 15:35:00,102.98,102.995,102.98,102.985,92000000.0
2008-08-29 15:36:00,102.99,103.005,102.965,102.98,239100000.0
2008-08-29 15:37:00,102.985,102.985,102.96,102.965,88500000.0
2008-08-29 15:38:00,102.965,102.99,102.965,102.975,244100000.0
2008-08-29 15:39:00,102.98,102.995,102.965,102.98,225200000.0
2008-08-29 15:40:00,102.98,103.01,102.975,103.0,225900000.0
2008-08-29 15:41:00,103.0,103.02,103.0,103.01,126200000.0
2008-08-29 15:42:00,103.015,103.11,103.015,103.105,378200000.0
2008-08-29 15:43:00,103.095,103.16,103.075,103.145,496000000.0
2008-08-29 15:44:00,103.15,103.185,103.125,103.17,381900000.0
2008-08-29 15:45:00,103.17,103.195,103.135,103.14,351600000.0
2008-08-29 15:46:00,103.13,103.14,103.06,103.12,501500000.0
2008-08-29 15:47:00,103.11,103.155,103.09,103.13,462300000.0
2008-08-29 15:48:00,103.13,103.205,103.12,103.18,302300000.0
2008-08-29 15:49:00,103.18,103.19,103.175,103.175,96300000.0
2008-08-29 15:50:00,103.175,103.22,103.17,103.19,390800000.0
2008-08-29 15:51:00,103.19,103.245,103.17,103.185,365500000.0
2008-08-29 15:52:00,103.185,103.19,103.14,103.175,320700000.0
2008-08-29 15:53:00,103.165,103.175,103.125,103.145,334300000.0
2008-08-29 15:54:00,103.13,103.18,103.125,103.18,217900000.0
2008-08-29 15:55:00,103.19,103.2,103.11,103.14,354200000.0
2008-08-29 15:56:00,103.14,103.15,103.055,103.115,437400000.0
2008-08-29 15:57:00,103.12,103.14,103.095,103.1,395900000.0
2008-08-29 15:58:00,103.105,103.155,103.085,103.155,331300000.0
2008-08-29 15:59:00,103.155,103.17,103.125,103.125,329900000.0
2008-08-29 16:00:00,103.115,103.19,103.105,103.16,503000000.0
2008-08-29 16:01:00,103.165,103.18,103.145,103.17,205800000.0
2008-08-29 16:02:00,103.17,103.2,103.155,103.16,293700000.0
2008-08-29 16:03:00,103.16,103.16,103.075,103.105,269900000.0
2008-08-29 16:04:00,103.105,103.105,103.02,103.05,477900000.0
2008-08-29 16:05:00,103.05,103.06,103.0,103.025,398400000.0
2008-08-29 16:06:00,103.03,103.03,102.985,103.03,383200000.0
2008-08-29 16:07:00,103.02,103.06,103.01,103.06,331700000.0
2008-08-29 16:08:00,103.06,103.06,103.01,103.04,288200000.0
2008-08-29 16:09:00,103.04,103.04,103.01,103.03,270600000.0
2008-08-29 16:10:00,103.03,103.05,103.005,103.015,417900000.0
2008-08-29 16:11:00,103.015,103.03,102.965,102.98,371100000.0
2008-08-29 16:12:00,102.98,102.98,102.92,102.94,280400000.0
2008-08-29 16:13:00,102.93,102.95,102.915,102.945,219000000.0
2008-08-29 16:14:00,102.945,102.96,102.925,102.935,148100000.0
2008-08-29 16:15:00,102.925,102.945,102.91,102.92,283600000.0
2008-08-29 16:16:00,102.925,102.93,102.9,102.905,303000000.0
2008-08-29 16:17:00,102.91,102.92,102.885,102.91,143700000.0
2008-08-29 16:18:00,102.9,102.92,102.89,102.9,179800000.0
2008-08-29 16:19:00,102.88,102.885,102.81,102.86,278200000.0
2008-08-29 16:20:00,102.865,102.87,102.835,102.855,304900000.0
2008-08-29 16:21:00,102.855,102.905,102.845,102.885,305800000.0
2008-08-29 16:22:00,102.89,102.89,102.815,102.825,161700000.0
2008-08-29 16:23:00,102.83,102.84,102.79,102.84,415800000.0
2008-08-29 16:24:00,102.83,102.85,102.81,102.82,164600000.0
2008-08-29 16:25:00,102.82,102.84,102.81,102.83,199700000.0
2008-08-29 16:26:00,102.83,102.875,102.825,102.86,115000000.0
2008-08-29 16:27:00,102.86,102.88,102.81,102.82,299900000.0
2008-08-29 16:28:00,102.81,102.835,102.775,102.805,314200000.0
2008-08-29 16:29:00,102.795,102.81,102.79,102.805,115900000.0
2008-08-29 16:30:00,102.795,102.83,102.79,102.825,170300000.0
2008-08-29 16:31:00,102.825,102.835,102.81,102.835,169500001.0
2008-08-29 16:32:00,102.825,102.84,102.805,102.81,127600000.0
2008-08-29 16:33:00,102.83,102.875,102.83,102.865,156400000.0
2008-08-29 16:34:00,102.875,102.895,102.865,102.87,123600000.0
2008-08-29 16:35:00,102.875,102.89,102.86,102.86,218100000.0
2008-08-29 16:36:00,102.865,102.875,102.845,102.86,237999999.0
2008-08-29 16:37:00,102.86,102.885,102.84,102.87,232600000.0
2008-08-29 16:38:00,102.87,102.88,102.81,102.82,362000000.0
2008-08-29 16:39:00,102.835,102.84,102.735,102.76,282100000.0
2008-08-29 16:40:00,102.765,102.785,102.71,102.71,221200000.0
2008-08-29 16:41:00,102.72,102.72,102.67,102.68,261100000.0
2008-08-29 16:42:00,102.685,102.7,102.66,102.665,337600000.0
2008-08-29 16:43:00,102.665,102.665,102.605,102.665,387800000.0
2008-08-29 16:44:00,102.665,102.67,102.64,102.67,263200000.0
2008-08-29 16:45:00,102.66,102.7,102.66,102.685,274800000.0
2008-08-29 16:46:00,102.675,102.695,102.625,102.69,290800000.0
2008-08-29 16:47:00,102.69,102.73,102.675,102.72,193800000.0
2008-08-29 16:48:00,102.73,102.745,102.705,102.745,360900000.0
2008-08-29 16:49:00,102.745,102.775,102.735,102.775,220200000.0
2008-08-29 16:50:00,102.765,102.78,102.73,102.745,237200000.0
2008-08-29 16:51:00,102.745,102.745,102.68,102.69,231500000.0
2008-08-29 16:52:00,102.68,102.705,102.66,102.66,155800000.0
2008-08-29 16:53:00,102.66,102.685,102.645,102.68,214300000.0
2008-08-29 16:54:00,102.68,102.68,102.655,102.67,183300000.0
2008-08-29 16:55:00,102.66,102.675,102.615,102.63,182000000.0
2008-08-29 16:56:00,102.64,102.645,102.6,102.6,233200000.0
2008-08-29 16:57:00,102.61,102.62,102.565,102.615,247500000.0
2008-08-29 16:58:00,102.6,102.615,102.47,102.475,481400000.0
2008-08-29 16:59:00,102.48,102.5,102.365,102.39,555800000.0
2008-08-29 17:00:00,102.39,102.425,102.35,102.42,390900000.0
2008-08-29 17:01:00,102.42,102.46,102.405,102.46,292400000.0
2008-08-29 17:02:00,102.46,102.52,102.45,102.52,282300000.0
2008-08-29 17:03:00,102.525,102.56,102.495,102.55,179700000.0
2008-08-29 17:04:00,102.55,102.585,102.545,102.585,197600000.0
2008-08-29 17:05:00,102.57,102.63,102.55,102.585,311100000.0
2008-08-29 17:06:00,102.59,102.61,102.575,102.61,196900000.0
2008-08-29 17:07:00,102.62,102.62,102.52,102.535,267500000.0
2008-08-29 17:08:00,102.535,102.56,102.49,102.495,260600000.0
2008-08-29 17:09:00,102.495,102.535,102.475,102.53,259800000.0
2008-08-29 17:10:00,102.53,102.555,102.51,102.545,213200000.0
2008-08-29 17:11:00,102.535,102.57,102.525,102.555,229200000.0
2008-08-29 17:12:00,102.545,102.545,102.5,102.51,312000000.0
2008-08-29 17:13:00,102.52,102.575,102.505,102.54,323800000.0
2008-08-29 17:14:00,102.525,102.6,102.525,102.58,204300000.0
2008-08-29 17:15:00,102.58,102.585,102.51,102.53,237200000.0
2008-08-29 17:16:00,102.535,102.57,102.51,102.52,356600000.0
2008-08-29 17:17:00,102.52,102.54,102.495,102.525,400800000.0
2008-08-29 17:18:00,102.515,102.525,102.445,102.45,509900000.0
2008-08-29 17:19:00,102.45,102.47,102.43,102.43,279700000.0
2008-08-29 17:20:00,102.435,102.455,102.375,102.385,388800000.0
2008-08-29 17:21:00,102.375,102.4,102.36,102.365,221400000.0
2008-08-29 17:22:00,102.37,102.4,102.345,102.35,300200000.0
2008-08-29 17:23:00,102.35,102.355,102.32,102.34,374500000.0
2008-08-29 17:24:00,102.34,102.345,102.295,102.315,321100001.0
2008-08-29 17:25:00,102.32,102.32,102.27,102.285,467500000.0
2008-08-29 17:26:00,102.275,102.295,102.23,102.235,508500000.0
2008-08-29 17:27:00,102.235,102.245,102.195,102.21,390700000.0
2008-08-29 17:28:00,102.2,102.225,102.18,102.22,206500000.0
2008-08-29 17:29:00,102.225,102.26,102.205,102.24,157700000.0
2008-08-29 17:30:00,102.225,102.26,102.225,102.26,96700000.0
2008-08-29 17:31:00,102.26,102.28,102.205,102.26,169000000.0
2008-08-29 17:32:00,102.26,102.31,102.26,102.31,157200000.0
2008-08-29 17:33:00,102.31,102.34,102.305,102.33,65000000.0
2008-08-29 17:34:00,102.315,102.34,102.315,102.34,55300000.0
2008-08-29 17:35:00,102.34,102.41,102.335,102.4,92000000.0
2008-08-29 17:36:00,102.4,102.4,102.37,102.385,66100000.0
2008-08-29 17:37:00,102.375,102.41,102.375,102.41,45400000.0
2008-08-29 17:38:00,102.4,102.41,102.365,102.38,80200000.0
2008-08-29 17:39:00,102.38,102.4,102.375,102.385,86100000.0
2008-08-29 17:40:00,102.39,102.39,102.355,102.36,73300000.0
2008-08-29 17:41:00,102.36,102.43,102.36,102.42,178400000.0
2008-08-29 17:42:00,102.42,102.48,102.42,102.48,119200000.0
2008-08-29 17:43:00,102.48,102.51,102.46,102.495,157200000.0
2008-08-29 17:44:00,102.5,102.51,102.405,102.415,238000000.0
2008-08-29 17:45:00,102.42,102.43,102.365,102.37,204200000.0
2008-08-29 17:46:00,102.37,102.43,102.37,102.43,202100000.0
2008-08-29 17:47:00,102.43,102.455,102.42,102.42,110700000.0
2008-08-29 17:48:00,102.42,102.44,102.395,102.43,78700000.0
2008-08-29 17:49:00,102.43,102.43,102.405,102.42,93527000.0
2008-08-29 17:50:00,102.42,102.42,102.375,102.4,109600000.0
2008-08-29 17:51:00,102.41,102.41,102.37,102.38,81400000.0
2008-08-29 17:52:00,102.365,102.41,102.365,102.38,87827000.0
2008-08-29 17:53:00,102.365,102.39,102.315,102.33,118300000.0
2008-08-29 17:54:00,102.33,102.35,102.315,102.33,95900000.0
2008-08-29 17:55:00,102.33,102.38,102.325,102.34,119400000.0
2008-08-29 17:56:00,102.34,102.37,102.335,102.355,79200000.0
2008-08-29 17:57:00,102.36,102.42,102.36,102.42,61900000.0
2008-08-29 17:58:00,102.405,102.41,102.365,102.37,60900000.0
2008-08-29 17:59:00,102.36,102.36,102.22,102.23,233500000.0
2008-08-29 18:00:00,102.23,102.31,102.23,102.31,240627000.0
2008-08-29 18:01:00,102.295,102.32,102.285,102.285,129662000.0
2008-08-29 18:02:00,102.29,102.31,102.275,102.295,341000000.0
2008-08-29 18:03:00,102.305,102.35,102.29,102.34,250181000.0
2008-08-29 18:04:00,102.325,102.33,102.29,102.31,194800000.0
2008-08-29 18:05:00,102.31,102.335,102.305,102.32,108500000.0
2008-08-29 18:06:00,102.32,102.33,102.305,102.32,110100000.0
2008-08-29 18:07:00,102.32,102.345,102.315,102.33,93200000.0
2008-08-29 18:08:00,102.32,102.34,102.32,102.34,123800000.0
2008-08-29 18:09:00,102.34,102.35,102.325,102.33,75600000.0
2008-08-29 18:10:00,102.33,102.35,102.325,102.33,61900000.0
2008-08-29 18:11:00,102.33,102.33,102.295,102.31,60800000.0
2008-08-29 18:12:00,102.31,102.31,102.275,102.3,91200000.0
2008-08-29 18:13:00,102.3,102.3,102.265,102.28,74400000.0
2008-08-29 18:14:00,102.28,102.31,102.27,102.28,69500000.0
2008-08-29 18:15:00,102.28,102.29,102.265,102.28,110000000.0
2008-08-29 18:16:00,102.265,102.28,102.22,102.27,197220000.0
2008-08-29 18:17:00,102.28,102.28,102.22,102.25,244300000.0
2008-08-29 18:18:00,102.26,102.27,102.235,102.25,250800000.0
2008-08-29 18:19:00,102.24,102.265,102.235,102.24,90700000.0
2008-08-29 18:20:00,102.24,102.25,102.215,102.235,64200000.0
2008-08-29 18:21:00,102.245,102.25,102.225,102.23,81800000.0
2008-08-29 18:22:00,102.23,102.25,102.21,102.25,143500000.0
2008-08-29 18:23:00,102.25,102.25,102.215,102.22,142800000.0
2008-08-29 18:24:00,102.22,102.23,102.185,102.2,69800000.0
2008-08-29 18:25:00,102.185,102.21,102.105,102.11,161000000.0
2008-08-29 18:26:00,102.11,102.145,102.075,102.115,155900000.0
2008-08-29 18:27:00,102.115,102.15,102.115,102.15,85300000.0
2008-08-29 18:28:00,102.15,102.23,102.15,102.23,127200000.0
2008-08-29 18:29:00,102.22,102.22,102.205,102.22,29700000.0
2008-08-29 18:30:00,102.22,102.24,102.205,102.225,83362000.0
2008-08-29 18:31:00,102.22,102.25,102.195,102.2,83300000.0
2008-08-29 18:32:00,102.2,102.2,102.175,102.18,39600000.0
2008-08-29 18:33:00,102.18,102.24,102.175,102.24,81300000.0
2008-08-29 18:34:00,102.24,102.26,102.225,102.24,87800000.0
2008-08-29 18:35:00,102.24,102.24,102.185,102.2,147200002.0
2008-08-29 18:36:00,102.2,102.22,102.185,102.22,75800000.0
2008-08-29 18:37:00,102.22,102.24,102.21,102.21,150100000.0
2008-08-29 18:38:00,102.21,102.22,102.185,102.21,113100000.0
2008-08-29 18:39:00,102.21,102.26,102.205,102.24,167100000.0
2008-08-29 18:40:00,102.24,102.255,102.215,102.22,94000000.0
2008-08-29 18:41:00,102.22,102.25,102.215,102.23,114300000.0
2008-08-29 18:42:00,102.23,102.24,102.215,102.24,52900000.0
2008-08-29 18:43:00,102.24,102.26,102.215,102.23,131900000.0
2008-08-29 18:44:00,102.24,102.27,102.24,102.26,56700000.0
2008-08-29 18:45:00,102.26,102.28,102.245,102.28,71100000.0
2008-08-29 18:46:00,102.28,102.29,102.245,102.27,71727000.0
2008-08-29 18:47:00,102.27,102.28,102.225,102.25,136700000.0
2008-08-29 18:48:00,102.25,102.26,102.235,102.26,83900000.0
2008-08-29 18:49:00,102.26,102.3,102.25,102.3,91800000.0
2008-08-29 18:50:00,102.29,102.31,102.275,102.3,56900000.0
2008-08-29 18:51:00,102.3,102.33,102.3,102.32,106500000.0
2008-08-29 18:52:00,102.31,102.32,102.295,102.31,57300000.0
2008-08-29 18:53:00,102.31,102.355,102.31,102.35,118900000.0
2008-08-29 18:54:00,102.35,102.35,102.24,102.28,130400000.0
2008-08-29 18:55:00,102.28,102.28,102.195,102.23,166600000.0
2008-08-29 18:56:00,102.22,102.24,102.215,102.23,56500000.0
2008-08-29 18:57:00,102.23,102.23,102.205,102.21,76400000.0
2008-08-29 18:58:00,102.195,102.23,102.185,102.22,166600000.0
2008-08-29 18:59:00,102.22,102.25,102.21,102.23,204300000.0
2008-08-29 19:00:00,102.23,102.265,102.21,102.26,148400000.0
2008-08-29 19:01:00,102.26,102.27,102.235,102.27,59000000.0
2008-08-29 19:02:00,102.27,102.28,102.245,102.25,37700000.0
2008-08-29 19:03:00,102.25,102.25,102.235,102.25,58000000.0
2008-08-29 19:04:00,102.25,102.25,102.205,102.25,29020000.0
2008-08-29 19:05:00,102.25,102.25,102.23,102.24,34300000.0
2008-08-29 19:06:00,102.24,102.26,102.225,102.23,94800000.0
2008-08-29 19:07:00,102.24,102.24,102.225,102.24,28800000.0
2008-08-29 19:08:00,102.24,102.25,102.24,102.24,24500000.0
2008-08-29 19:09:00,102.225,102.24,102.195,102.2,179300000.0
2008-08-29 19:10:00,102.2,102.22,102.185,102.2,131200000.0
2008-08-29 19:11:00,102.2,102.215,102.2,102.215,28900000.0
2008-08-29 19:12:00,102.22,102.26,102.22,102.25,91500000.0
2008-08-29 19:13:00,102.26,102.26,102.235,102.24,47900000.0
2008-08-29 19:14:00,102.24,102.25,102.225,102.24,33000000.0
2008-08-29 19:15:00,102.24,102.245,102.225,102.235,100400000.0
2008-08-29 19:16:00,102.225,102.25,102.2,102.25,71800000.0
2008-08-29 19:17:00,102.25,102.25,102.225,102.23,41100000.0
2008-08-29 19:18:00,102.24,102.24,102.215,102.23,67800000.0
2008-08-29 19:19:00,102.23,102.25,102.23,102.25,20700000.0
2008-08-29 19:20:00,102.25,102.27,102.235,102.27,24200000.0
2008-08-29 19:21:00,102.27,102.305,102.265,102.28,114600000.0
2008-08-29 19:22:00,102.28,102.28,102.25,102.25,60400000.0
2008-08-29 19:23:00,102.255,102.27,102.235,102.26,68000000.0
2008-08-29 19:24:00,102.26,102.27,102.245,102.26,11100000.0
2008-08-29 19:25:00,102.26,102.26,102.245,102.25,20500000.0
2008-08-29 19:26:00,102.25,102.25,102.195,102.205,124300000.0
2008-08-29 19:27:00,102.195,102.21,102.195,102.21,79500000.0
2008-08-29 19:28:00,102.21,102.23,102.205,102.22,48000000.0
2008-08-29 19:29:00,102.22,102.22,102.175,102.185,76400000.0
2008-08-29 19:30:00,102.19,102.21,102.175,102.2,68300000.0
2008-08-29 19:31:00,102.2,102.23,102.185,102.21,135300000.0
2008-08-29 19:32:00,102.21,102.22,102.205,102.21,40500000.0
2008-08-29 19:33:00,102.21,102.23,102.205,102.23,41600000.0
2008-08-29 19:34:00,102.23,102.23,102.195,102.22,91800000.0
2008-08-29 19:35:00,102.22,102.22,102.195,102.205,30900000.0
2008-08-29 19:36:00,102.21,102.22,102.205,102.21,11500000.0
2008-08-29 19:37:00,102.21,102.22,102.21,102.22,3000000.0
2008-08-29 19:38:00,102.205,102.22,102.2,102.22,19500000.0
2008-08-29 19:39:00,102.22,102.22,102.16,102.165,50000000.0
2008-08-29 19:40:00,102.155,102.18,102.145,102.18,33000000.0
2008-08-29 19:41:00,102.165,102.18,102.15,102.17,54100000.0
2008-08-29 19:42:00,102.17,102.18,102.145,102.18,30800000.0
2008-08-29 19:43:00,102.18,102.23,102.18,102.21,93800000.0
2008-08-29 19:44:00,102.215,102.23,102.21,102.23,24500000.0
2008-08-29 19:45:00,102.215,102.25,102.215,102.23,64200000.0
2008-08-29 19:46:00,102.23,102.25,102.205,102.23,121100000.0
2008-08-29 19:47:00,102.23,102.26,102.225,102.24,61000001.0
2008-08-29 19:48:00,102.23,102.24,102.215,102.24,34500000.0
2008-08-29 19:49:00,102.24,102.27,102.235,102.27,44700000.0
2008-08-29 19:50:00,102.28,102.28,102.255,102.26,15200000.0
2008-08-29 19:51:00,102.27,102.27,102.27,102.27,4000000.0
2008-08-29 19:52:00,102.27,102.28,102.255,102.28,70000000.0
2008-08-29 19:53:00,102.28,102.29,102.265,102.27,55700000.0
2008-08-29 19:54:00,102.27,102.29,102.26,102.27,58100000.0
2008-08-29 19:55:00,102.28,102.3,102.275,102.3,65500000.0
2008-08-29 19:56:00,102.285,102.29,102.26,102.265,37500000.0
2008-08-29 19:57:00,102.265,102.28,102.245,102.27,68800000.0
2008-08-29 19:58:00,102.27,102.27,102.24,102.25,35500000.0
2008-08-29 19:59:00,102.26,102.29,102.255,102.275,74900000.0
2008-08-29 20:00:00,102.275,102.3,102.265,102.265,103000000.0
2008-08-29 20:01:00,102.27,102.29,102.27,102.29,55600000.0
2008-08-29 20:02:00,102.275,102.28,102.265,102.265,39800000.0
2008-08-29 20:03:00,102.28,102.28,102.265,102.265,25400000.0
2008-08-29 20:04:00,102.27,102.3,102.27,102.29,113400000.0
2008-08-29 20:05:00,102.27,102.29,102.26,102.26,185900000.0
2008-08-29 20:06:00,102.29,102.29,102.26,102.29,80300000.0
2008-08-29 20:07:00,102.29,102.29,102.22,102.23,88100000.0
2008-08-29 20:08:00,102.235,102.24,102.205,102.21,70600000.0
2008-08-29 20:09:00,102.215,102.23,102.215,102.23,25100000.0
2008-08-29 20:10:00,102.24,102.26,102.24,102.24,58800000.0
2008-08-29 20:11:00,102.25,102.28,102.25,102.26,42600000.0
2008-08-29 20:12:00,102.26,102.26,102.24,102.25,47400000.0
2008-08-29 20:13:00,102.25,102.26,102.205,102.215,132200000.0
2008-08-29 20:14:00,102.215,102.25,102.215,102.24,30100000.0
2008-08-29 20:15:00,102.24,102.25,102.22,102.25,62700000.0
2008-08-29 20:16:00,102.24,102.27,102.225,102.25,141427000.0
2008-08-29 20:17:00,102.265,102.28,102.255,102.28,21027000.0
2008-08-29 20:18:00,102.28,102.28,102.265,102.27,7000000.0
2008-08-29 20:19:00,102.27,102.28,102.255,102.28,21200000.0
2008-08-29 20:20:00,102.29,102.29,102.275,102.28,21700000.0
2008-08-29 20:21:00,102.28,102.285,102.275,102.28,20300000.0
2008-08-29 20:22:00,102.29,102.31,102.275,102.3,52600000.0
2008-08-29 20:23:00,102.285,102.3,102.28,102.28,30500000.0
2008-08-29 20:24:00,102.28,102.28,102.245,102.26,83100000.0
2008-08-29 20:25:00,102.26,102.27,102.255,102.27,51200000.0
2008-08-29 20:26:00,102.27,102.27,102.245,102.245,58100000.0
2008-08-29 20:27:00,102.25,102.27,102.235,102.27,49000000.0
2008-08-29 20:28:00,102.27,102.3,102.255,102.27,66100000.0
2008-08-29 20:29:00,102.255,102.26,102.225,102.235,38100000.0
2008-08-29 20:30:00,102.24,102.24,102.225,102.24,20300000.0
2008-08-29 20:31:00,102.25,102.25,102.235,102.25,10600000.0
2008-08-29 20:32:00,102.25,102.27,102.235,102.27,22400000.0
2008-08-29 20:33:00,102.27,102.27,102.215,102.24,85100000.0
2008-08-29 20:34:00,102.24,102.28,102.24,102.265,112500000.0
2008-08-29 20:35:00,102.27,102.33,102.27,102.32,60300000.0
2008-08-29 20:36:00,102.32,102.33,102.32,102.33,23400000.0
2008-08-29 20:37:00,102.33,102.33,102.32,102.33,20800000.0
2008-08-29 20:38:00,102.315,102.34,102.305,102.34,32300000.0
2008-08-29 20:39:00,102.34,102.34,102.33,102.335,35100000.0
2008-08-29 20:40:00,102.335,102.34,102.315,102.33,28800000.0
2008-08-29 20:41:00,102.33,102.37,102.33,102.345,85500000.0
2008-08-29 20:42:00,102.345,102.37,102.345,102.36,40727000.0
2008-08-29 20:43:00,102.345,102.36,102.335,102.36,25600000.0
2008-08-29 20:44:00,102.345,102.36,102.345,102.36,17000000.0
2008-08-29 20:45:00,102.36,102.36,102.36,102.36,1000000.0
2008-08-29 20:46:00,102.345,102.36,102.335,102.36,23900000.0
2008-08-29 20:47:00,102.345,102.35,102.345,102.35,7300000.0
2008-08-29 20:48:00,102.35,102.36,102.35,102.36,13000000.0
2008-08-29 20:49:00,102.34,102.34,102.34,102.34,18900000.0
2008-08-29 20:50:00,102.37,102.37,102.335,102.36,18900000.0
2008-08-29 20:51:00,102.36,102.37,102.325,102.36,41800000.0
2008-08-29 20:52:00,102.345,102.36,102.345,102.35,24800000.0
2008-08-29 20:53:00,102.35,102.35,102.325,102.33,30400000.0
2008-08-29 20:54:00,102.33,102.35,102.33,102.35,29100000.0
2008-08-29 20:55:00,102.35,102.35,102.325,102.35,30000000.0
2008-08-29 20:56:00,102.335,102.37,102.335,102.35,33500000.0
2008-08-29 20:57:00,102.35,102.35,102.335,102.34,10300000.0
2008-08-29 20:58:00,102.34,102.35,102.335,102.35,11300000.0
2008-08-29 20:59:00,102.35,102.35,102.315,102.32,22600000.0
2008-08-29 21:00:00,102.33,102.335,102.315,102.33,61400000.0
2008-08-29 21:01:00,102.33,102.34,102.325,102.34,42200000.0
2008-08-29 21:03:00,102.34,102.36,102.325,102.35,47200000.0
2008-08-29 21:04:00,102.36,102.36,102.345,102.35,13400000.0
2008-08-29 21:05:00,102.36,102.38,102.345,102.365,25900000.0
2008-08-29 21:06:00,102.37,102.38,102.355,102.36,23000000.0
2008-08-29 21:07:00,102.36,102.37,102.355,102.36,11800000.0
2008-08-29 21:08:00,102.36,102.36,102.315,102.32,22200000.0
2008-08-29 21:09:00,102.32,102.345,102.32,102.335,45900000.0
2008-08-29 21:10:00,102.335,102.335,102.325,102.33,12000000.0
2008-08-29 21:11:00,102.33,102.345,102.325,102.34,47800000.0
2008-08-29 21:12:00,102.34,102.35,102.315,102.34,42100000.0
2008-08-29 21:13:00,102.34,102.34,102.34,102.34,9000000.0
2008-08-29 21:14:00,102.34,102.34,102.34,102.34,12000000.0
2008-08-29 21:15:00,102.34,102.35,102.34,102.35,23800000.0
2008-08-29 21:16:00,102.335,102.37,102.325,102.36,57900000.0
2008-08-29 21:17:00,102.36,102.38,102.35,102.37,48854000.0
2008-08-29 21:18:00,102.355,102.39,102.355,102.38,28727000.0
2008-08-29 21:19:00,102.37,102.38,102.355,102.36,34400000.0
2008-08-29 21:20:00,102.36,102.36,102.335,102.35,26700000.0
2008-08-29 21:21:00,102.35,102.355,102.34,102.345,33900000.0
2008-08-29 21:22:00,102.35,102.35,102.335,102.34,40600000.0
2008-08-29 21:23:00,102.34,102.345,102.33,102.335,37600000.0
2008-08-29 21:24:00,102.335,102.405,102.33,102.39,46100000.0
2008-08-29 21:25:00,102.39,102.39,102.38,102.39,32300000.0
2008-08-29 21:26:00,102.39,102.45,102.385,102.425,81300000.0
2008-08-29 21:27:00,102.435,102.44,102.415,102.42,48800000.0
2008-08-29 21:28:00,102.42,102.47,102.415,102.47,65700000.0
2008-08-29 21:29:00,102.455,102.46,102.41,102.44,69400000.0
2008-08-29 21:30:00,102.44,102.44,102.425,102.435,35300000.0
2008-08-29 21:31:00,102.425,102.435,102.4,102.405,27500000.0
2008-08-29 21:32:00,102.395,102.405,102.39,102.4,24400000.0
2008-08-29 21:33:00,102.4,102.42,102.385,102.41,77800000.0
2008-08-29 21:34:00,102.41,102.41,102.385,102.4,71200000.0
2008-08-29 21:35:00,102.4,102.41,102.395,102.405,50400000.0
2008-08-29 21:36:00,102.395,102.44,102.395,102.43,95500000.0
2008-08-29 21:37:00,102.43,102.44,102.43,102.44,5600000.0
2008-08-29 21:39:00,102.425,102.44,102.425,102.435,13200000.0
2008-08-29 21:40:00,102.43,102.44,102.415,102.44,16400000.0
2008-08-29 21:41:00,102.425,102.425,102.405,102.42,21100000.0
2008-08-29 21:42:00,102.42,102.43,102.405,102.41,41100000.0
2008-08-29 21:43:00,102.41,102.42,102.395,102.4,56500000.0
2008-08-29 21:44:00,102.4,102.4,102.4,102.4,69000000.0
2008-08-29 21:45:00,102.4,102.42,102.4,102.42,30600000.0
2008-08-29 21:46:00,102.42,102.435,102.415,102.43,20000000.0
2008-08-29 21:47:00,102.42,102.43,102.42,102.43,8700000.0
2008-08-29 21:48:00,102.43,102.43,102.43,102.43,3000000.0
2008-08-29 21:49:00,102.43,102.43,102.39,102.39,12700000.0
2008-08-29 21:50:00,102.43,102.43,102.39,102.43,21100000.0
2008-08-29 21:51:00,102.43,102.43,102.38,102.38,78100000.0
2008-08-29 21:52:00,102.4,102.425,102.385,102.415,68200000.0
2008-08-29 21:53:00,102.43,102.44,102.43,102.44,12100000.0
2008-08-29 21:54:00,102.435,102.435,102.415,102.43,15627000.0
2008-08-29 21:55:00,102.44,102.44,102.43,102.43,3527000.0
2008-08-29 21:56:00,102.44,102.44,102.42,102.42,33327000.0
2008-08-29 21:57:00,102.42,102.435,102.415,102.43,44600000.0
2008-08-29 21:58:00,102.435,102.455,102.435,102.455,59120000.0
2008-08-29 21:59:00,102.435,102.475,102.435,102.45,44500000.0
2008-08-29 22:00:00,102.44,102.505,102.44,102.465,110600000.0
2008-08-29 22:01:00,102.465,102.48,102.45,102.47,60700000.0
2008-08-29 22:02:00,102.475,102.485,102.445,102.485,48500000.0
2008-08-29 22:03:00,102.49,102.495,102.475,102.49,27600000.0
2008-08-29 22:04:00,102.475,102.49,102.46,102.475,42100000.0
2008-08-29 22:05:00,102.465,102.47,102.465,102.47,10300000.0
2008-08-29 22:06:00,102.47,102.47,102.455,102.465,15100000.0
2008-08-29 22:07:00,102.48,102.48,102.465,102.475,37800000.0
2008-08-29 22:08:00,102.48,102.49,102.47,102.47,19100000.0
2008-08-29 22:09:00,102.48,102.49,102.47,102.475,101200000.0
2008-08-29 22:10:00,102.475,102.475,102.44,102.44,124100000.0
2008-08-29 22:11:00,102.47,102.47,102.47,102.47,108000000.0
2008-08-29 22:12:00,102.47,102.47,102.47,102.47,129600000.0
2008-08-29 22:13:00,102.47,102.47,102.47,102.47,21600000.0
2008-08-29 22:14:00,102.47,102.47,102.47,102.47,453600000.0
2008-08-29 22:15:00,102.47,102.47,102.4,102.44,580999998.0
2008-08-29 22:16:00,102.43,102.455,102.405,102.455,195600000.0
2008-08-29 22:17:00,102.47,102.47,102.4,102.43,282599993.0
2008-08-29 22:18:00,102.43,102.43,102.415,102.43,19300000.0
2008-08-29 22:19:00,102.43,102.45,102.43,102.44,53200000.0
2008-08-29 22:20:00,102.44,102.445,102.43,102.435,17800000.0
2008-08-29 22:21:00,102.425,102.44,102.42,102.425,46700000.0
2008-08-29 22:22:00,102.43,102.43,102.405,102.405,25100000.0
2008-08-29 22:23:00,102.42,102.435,102.405,102.42,50500000.0
2008-08-29 22:24:00,102.41,102.42,102.385,102.39,47600000.0
2008-08-29 22:25:00,102.41,102.41,102.39,102.4,26200000.0
2008-08-29 22:26:00,102.405,102.41,102.395,102.41,10700000.0
2008-08-29 22:27:00,102.39,102.41,102.375,102.385,110700000.0
2008-08-29 22:28:00,102.375,102.385,102.365,102.38,32800000.0
2008-08-29 22:29:00,102.38,102.405,102.345,102.35,60700000.0
2008-08-29 22:30:00,102.36,102.375,102.35,102.365,64800000.0
2008-08-29 22:31:00,102.37,102.385,102.36,102.37,14000000.0
2008-08-29 22:32:00,102.38,102.38,102.36,102.36,8400000.0
2008-08-29 22:33:00,102.37,102.375,102.355,102.365,8400000.0
2008-08-29 22:34:00,102.37,102.385,102.36,102.38,82600000.0
2008-08-29 22:35:00,102.335,102.34,102.295,102.325,73600000.0
2008-08-29 22:36:00,102.325,102.325,102.295,102.295,79700000.0
2008-08-29 22:37:00,102.31,102.31,102.31,102.31,216000000.0
2008-08-29 22:38:00,102.31,102.31,102.295,102.31,247200000.0
2008-08-29 22:39:00,102.31,102.31,102.265,102.31,163100000.0
2008-08-29 22:40:00,102.31,102.31,102.31,102.31,81000000.0
2008-08-29 22:41:00,102.265,102.31,102.17,102.25,288400001.0
2008-08-29 22:42:00,102.25,102.25,102.17,102.19,240099994.0
2008-08-29 22:43:00,102.195,102.22,102.18,102.195,402099978.0
2008-08-29 22:44:00,102.2,102.2,102.19,102.2,88399995.0
2008-08-29 22:45:00,102.2,102.2,102.135,102.15,157699996.0
2008-08-29 22:46:00,102.165,102.19,102.15,102.16,29900000.0
2008-08-29 22:47:00,102.165,102.21,102.14,102.21,49500000.0
2008-08-29 22:48:00,102.2,102.2,102.165,102.19,67800000.0
2008-08-29 22:49:00,102.19,102.205,102.18,102.205,74400000.0
2008-08-29 22:50:00,102.18,102.24,102.18,102.22,64400000.0
2008-08-29 22:51:00,102.22,102.225,102.2,102.21,11200000.0
2008-08-29 22:52:00,102.2,102.215,102.185,102.205,11800000.0
2008-08-29 22:53:00,102.205,102.205,102.195,102.2,24400000.0
2008-08-29 22:54:00,102.21,102.285,102.21,102.275,65100000.0
2008-08-29 22:55:00,102.28,102.28,102.205,102.255,47500000.0
2008-08-29 22:56:00,102.245,102.3,102.23,102.285,70800000.0
2008-08-29 22:57:00,102.3,102.325,102.3,102.325,9800000.0
2008-08-29 22:58:00,102.315,102.335,102.185,102.24,80699999.0
2008-08-29 22:59:00,102.18,102.245,102.18,102.245,124000000.0
2008-08-31 23:00:00,102.01,102.02,102.01,102.02,67800000.0
2008-08-31 23:01:00,102.02,102.02,102.02,102.02,11300000.0
2008-08-31 23:02:00,102.01,102.02,102.01,102.02,67999999.0
2008-08-31 23:03:00,102.02,102.03,102.02,102.03,33900000.0
2008-08-31 23:04:00,102.02,102.03,102.02,102.02,68300000.0
2008-08-31 23:05:00,102.02,102.02,102.02,102.02,11300000.0
2008-08-31 23:06:00,102.01,102.02,102.01,102.01,251000000.0
2008-08-31 23:07:00,102.02,102.02,102.01,102.01,926999990.0
2008-08-31 23:08:00,102.01,102.02,101.9,101.99,378300000.0
2008-08-31 23:09:00,102.0,102.0,101.97,101.99,147599999.0
2008-08-31 23:10:00,102.005,102.02,102.0,102.005,15000000.0
2008-08-31 23:11:00,102.005,102.06,102.005,102.06,41900000.0
2008-08-31 23:12:00,102.065,102.065,102.05,102.05,193100000.0
2008-08-31 23:13:00,102.05,102.05,102.05,102.05,135600000.0
2008-08-31 23:14:00,102.05,102.05,102.05,102.05,22600000.0
2008-08-31 23:15:00,102.05,102.05,102.05,102.05,79100000.0
2008-08-31 23:17:00,102.05,102.05,102.05,102.05,11300000.0
2008-08-31 23:18:00,102.05,102.05,102.05,102.05,11300000.0
2008-08-31 23:19:00,102.05,102.05,102.05,102.05,33900000.0
2008-08-31 23:20:00,102.05,102.05,102.05,102.05,79100000.0
2008-08-31 23:21:00,102.05,102.05,102.05,102.05,22600000.0
2008-08-31 23:22:00,102.05,102.05,101.95,102.05,93000000.0
2008-08-31 23:23:00,102.05,102.05,101.96,101.98,65600000.0
2008-08-31 23:24:00,101.98,101.98,101.98,101.98,7000000.0
2008-08-31 23:25:00,101.98,101.98,101.98,101.98,13000000.0
2008-08-31 23:26:00,101.98,101.995,101.98,101.99,7200000.0
2008-08-31 23:27:00,101.99,101.99,101.98,101.98,4200000.0
2008-08-31 23:28:00,102.0,102.025,101.99,102.02,46200000.0
2008-08-31 23:29:00,102.02,102.02,102.02,102.02,4100000.0
2008-08-31 23:30:00,102.01,102.01,101.99,101.995,5100000.0
2008-08-31 23:31:00,102.01,102.01,102.01,102.01,24800000.0
2008-08-31 23:32:00,102.01,102.02,101.99,102.02,56699999.0
2008-08-31 23:33:00,102.02,102.02,102.0,102.02,320300000.0
2008-08-31 23:34:00,102.02,102.02,102.0,102.01,63100000.0
2008-08-31 23:36:00,102.02,102.035,102.02,102.03,25800000.0
2008-08-31 23:37:00,102.03,102.03,102.03,102.03,2100000.0
2008-08-31 23:38:00,102.03,102.04,102.02,102.04,22800000.0
2008-08-31 23:43:00,102.04,102.04,102.04,102.04,22600000.0
2008-08-31 23:44:00,102.04,102.04,102.04,102.04,22600000.0
2008-08-31 23:46:00,102.04,102.04,102.04,102.04,79100000.0
2008-08-31 23:47:00,102.04,102.04,102.04,102.04,90400000.0
2008-08-31 23:48:00,102.04,102.04,102.04,102.04,113000000.0
2008-08-31 23:49:00,102.04,102.04,102.04,102.04,45200000.0
2008-08-31 23:50:00,102.04,102.045,102.03,102.03,68900000.0
2008-08-31 23:51:00,102.03,102.03,102.02,102.02,40900000.0
2008-08-31 23:52:00,102.02,102.02,102.02,102.02,10500000.0
2008-08-31 23:53:00,102.02,102.025,102.02,102.02,9100000.0
2008-08-31 23:54:00,102.02,102.02,102.02,102.02,1000000.0
2008-08-31 23:55:00,102.02,102.02,102.02,102.02,12000000.0
2008-08-31 23:56:00,102.02,102.02,102.02,102.02,13000000.0
2008-08-31 23:57:00,102.02,102.02,102.01,102.02,52800000.0
2008-08-31 23:58:00,101.98,101.99,101.97,101.99,41400000.0
2008-08-31 23:59:00,101.99,101.99,101.985,101.99,68999999.0
2008-09-01 00:00:00,101.99,101.99,101.97,101.975,462099988.0
2008-09-01 00:01:00,101.98,101.995,101.98,101.99,26900000.0
2008-09-01 00:02:00,101.99,101.99,101.99,101.99,1000000.0
2008-09-01 00:03:00,101.99,102.0,101.99,101.995,13400000.0
2008-09-01 00:04:00,101.99,101.99,101.99,101.99,29400000.0
2008-09-01 00:05:00,101.99,101.99,101.99,101.99,14700000.0
2008-09-01 00:06:00,101.94,101.99,101.94,101.99,17400000.0
2008-09-01 00:07:00,101.95,101.99,101.95,101.95,11600000.0
2008-09-01 00:08:00,101.99,101.99,101.99,101.99,27300000.0
2008-09-01 00:09:00,101.99,101.99,101.99,101.99,29400000.0
2008-09-01 00:10:00,101.99,101.99,101.93,101.97,47600000.0
2008-09-01 00:11:00,101.97,101.97,101.97,101.97,16000000.0
2008-09-01 00:12:00,101.97,101.97,101.915,101.97,6800000.0
2008-09-01 00:13:00,101.97,101.97,101.905,101.915,9600000.0
2008-09-01 00:14:00,101.97,101.97,101.97,101.97,6000000.0
2008-09-01 00:15:00,101.97,101.97,101.855,101.895,17600000.0
2008-09-01 00:16:00,101.895,101.895,101.88,101.89,11300000.0
2008-09-01 00:17:00,101.89,101.89,101.88,101.89,56500000.0
2008-09-01 00:18:00,101.89,101.89,101.88,101.89,21900000.0
2008-09-01 00:19:00,101.89,101.9,101.89,101.9,23000000.0
2008-09-01 00:20:00,101.9,101.93,101.89,101.93,57800000.0
2008-09-01 00:21:00,101.93,101.93,101.91,101.91,52500000.0
2008-09-01 00:22:00,101.915,101.92,101.9,101.9,12400000.0
2008-09-01 00:23:00,101.9,101.91,101.89,101.91,11300000.0
2008-09-01 00:24:00,101.93,101.93,101.93,101.93,16000000.0
2008-09-01 00:25:00,101.94,101.94,101.925,101.93,33000000.0
2008-09-01 00:26:00,101.93,101.945,101.92,101.93,70200000.0
2008-09-01 00:27:00,101.93,101.94,101.93,101.93,28700000.0
2008-09-01 00:28:00,101.93,101.94,101.93,101.935,10500000.0
2008-09-01 00:29:00,101.92,101.92,101.905,101.91,20300000.0
2008-09-01 00:30:00,101.91,101.915,101.875,101.91,40400000.0
2008-09-01 00:31:00,101.91,101.925,101.905,101.915,22200000.0
2008-09-01 00:32:00,101.93,101.97,101.91,101.96,39400000.0
2008-09-01 00:33:00,101.96,101.96,101.95,101.955,9000000.0
2008-09-01 00:34:00,101.955,101.98,101.93,101.94,54200000.0
2008-09-01 00:35:00,101.94,101.985,101.92,101.985,10100000.0
2008-09-01 00:36:00,101.935,101.995,101.935,101.99,50400000.0
2008-09-01 00:37:00,101.995,102.025,101.98,102.01,64600000.0
2008-09-01 00:38:00,102.02,102.04,101.99,102.03,123600000.0
2008-09-01 00:39:00,102.03,102.03,101.97,102.03,136520000.0
2008-09-01 00:40:00,102.03,102.03,101.975,101.99,17400000.0
2008-09-01 00:41:00,101.99,101.99,101.98,101.99,8100000.0
2008-09-01 00:42:00,101.99,102.0,101.985,101.995,12000000.0
2008-09-01 00:43:00,101.995,102.01,101.97,102.0,39500000.0
2008-09-01 00:44:00,102.0,102.03,101.99,102.03,27100000.0
2008-09-01 00:45:00,102.03,102.04,102.02,102.03,75200000.0
2008-09-01 00:46:00,102.03,102.05,102.0,102.05,98600000.0
2008-09-01 00:47:00,102.055,102.08,102.055,102.07,58100000.0
2008-09-01 00:48:00,102.07,102.07,102.05,102.065,25700000.0
2008-09-01 00:49:00,102.06,102.09,102.06,102.08,14600000.0
2008-09-01 00:50:00,102.09,102.09,102.055,102.06,21800000.0
2008-09-01 00:51:00,102.06,102.06,102.06,102.06,17000000.0
2008-09-01 00:52:00,102.06,102.06,102.06,102.06,12000000.0
2008-09-01 00:53:00,102.06,102.065,102.05,102.06,16000000.0
2008-09-01 00:54:00,102.06,102.06,102.06,102.06,14000000.0
2008-09-01 00:55:00,102.06,102.06,102.06,102.06,19000000.0
2008-09-01 00:56:00,102.06,102.06,101.98,102.01,54800000.0
2008-09-01 00:57:00,102.01,102.04,102.01,102.03,30800000.0
2008-09-01 00:58:00,102.03,102.05,102.03,102.04,42200000.0
2008-09-01 00:59:00,102.035,102.04,101.995,102.02,80100000.0
2008-09-01 01:00:00,102.01,102.07,102.01,102.06,42400000.0
2008-09-01 01:01:00,102.06,102.06,102.035,102.055,35200000.0
2008-09-01 01:02:00,102.055,102.07,102.025,102.06,33900000.0
2008-09-01 01:03:00,102.06,102.07,102.06,102.07,28700000.0
2008-09-01 01:04:00,102.065,102.075,102.065,102.07,57400000.0
2008-09-01 01:05:00,102.07,102.11,102.07,102.11,49200000.0
2008-09-01 01:06:00,102.11,102.11,102.1,102.11,31800000.0
2008-09-01 01:07:00,102.11,102.13,102.11,102.115,11000000.0
2008-09-01 01:08:00,102.13,102.13,102.11,102.12,30300000.0
2008-09-01 01:09:00,102.13,102.15,102.125,102.14,43300000.0
2008-09-01 01:10:00,102.14,102.15,102.11,102.11,33700000.0
2008-09-01 01:11:00,102.12,102.12,102.11,102.12,13000000.0
2008-09-01 01:12:00,102.12,102.12,102.11,102.12,19600000.0
2008-09-01 01:13:00,102.12,102.12,102.11,102.115,6700000.0
2008-09-01 01:14:00,102.12,102.12,102.11,102.12,8300000.0
2008-09-01 01:15:00,102.13,102.14,102.12,102.12,3000000.0
2008-09-01 01:16:00,102.11,102.12,102.11,102.12,16400000.0
2008-09-01 01:17:00,102.12,102.12,102.11,102.11,2000000.0
2008-09-01 01:18:00,102.12,102.12,102.11,102.12,11000000.0
2008-09-01 01:19:00,102.12,102.12,102.12,102.12,25000000.0
2008-09-01 01:20:00,102.12,102.12,102.11,102.12,19000000.0
2008-09-01 01:21:00,102.12,102.12,102.09,102.09,29800000.0
2008-09-01 01:22:00,102.09,102.1,102.09,102.1,5000000.0
2008-09-01 01:23:00,102.1,102.1,102.1,102.1,4000000.0
2008-09-01 01:24:00,102.1,102.1,102.09,102.09,6100000.0
2008-09-01 01:25:00,102.09,102.09,102.05,102.05,52500000.0
2008-09-01 01:26:00,102.08,102.08,102.005,102.03,56500000.0
2008-09-01 01:27:00,102.03,102.03,102.02,102.03,14000000.0
2008-09-01 01:28:00,102.03,102.04,102.02,102.03,15100000.0
2008-09-01 01:29:00,101.99,102.03,101.93,101.95,163939995.0
2008-09-01 01:30:00,101.95,101.95,101.94,101.95,10000000.0
2008-09-01 01:31:00,101.95,102.01,101.95,102.01,38700000.0
2008-09-01 01:32:00,101.99,102.01,101.97,102.01,23600000.0
2008-09-01 01:33:00,102.01,102.05,102.01,102.03,77500000.0
2008-09-01 01:34:00,102.03,102.05,102.01,102.02,51900000.0
2008-09-01 01:36:00,102.02,102.02,102.01,102.02,10000000.0
2008-09-01 01:37:00,102.02,102.02,102.01,102.01,2000000.0
2008-09-01 01:38:00,102.01,102.02,102.01,102.02,4000000.0
2008-09-01 01:39:00,102.02,102.02,102.02,102.02,1000000.0
2008-09-01 01:40:00,102.01,102.03,102.01,102.03,18000000.0
2008-09-01 01:41:00,102.02,102.02,102.01,102.02,8000000.0
2008-09-01 01:42:00,102.03,102.03,102.03,102.03,2000000.0
2008-09-01 01:43:00,102.04,102.04,102.03,102.03,2000000.0
2008-09-01 01:44:00,102.03,102.05,102.02,102.02,21200001.0
2008-09-01 01:45:00,102.02,102.03,102.02,102.03,4000000.0
2008-09-01 01:46:00,102.02,102.04,101.99,101.99,16200000.0
2008-09-01 01:47:00,101.99,102.04,101.99,102.03,79400000.0
2008-09-01 01:48:00,102.03,102.04,102.02,102.03,28400000.0
2008-09-01 01:49:00,102.03,102.03,102.0,102.01,34600000.0
2008-09-01 01:50:00,102.01,102.1,102.01,102.09,120400000.0
2008-09-01 01:51:00,102.08,102.08,102.07,102.08,6200000.0
2008-09-01 01:52:00,102.06,102.07,102.06,102.07,6000000.0
2008-09-01 01:53:00,102.08,102.08,102.08,102.08,6000000.0
2008-09-01 01:54:00,102.08,102.12,102.07,102.08,46200000.0
2008-09-01 01:55:00,102.09,102.1,102.08,102.09,91600000.0
2008-09-01 01:56:00,102.09,102.11,102.09,102.1,11400000.0
2008-09-01 01:57:00,102.09,102.09,102.09,102.09,2000000.0
2008-09-01 01:58:00,102.09,102.09,102.09,102.09,9000000.0
2008-09-01 01:59:00,102.08,102.09,102.08,102.08,4000000.0
2008-09-01 02:00:00,102.08,102.09,102.07,102.08,27400000.0
2008-09-01 02:01:00,102.08,102.11,102.08,102.09,11400000.0
2008-09-01 02:02:00,102.1,102.12,102.09,102.1,89800000.0
2008-09-01 02:03:00,102.11,102.11,102.08,102.08,65600000.0
2008-09-01 02:04:00,102.08,102.08,102.07,102.08,20100000.0
2008-09-01 02:05:00,102.08,102.09,102.08,102.09,29600000.0
2008-09-01 02:06:00,102.115,102.135,102.115,102.135,8000000.0
2008-09-01 02:07:00,102.13,102.13,102.12,102.13,10100000.0
2008-09-01 02:08:00,102.13,102.13,102.13,102.13,6000000.0
2008-09-01 02:09:00,102.12,102.12,102.12,102.12,5200000.0
2008-09-01 02:10:00,102.12,102.13,102.11,102.12,22900000.0
2008-09-01 02:11:00,102.12,102.15,102.12,102.145,32500000.0
2008-09-01 02:12:00,102.145,102.16,102.145,102.15,29000000.0
2008-09-01 02:13:00,102.15,102.15,102.135,102.14,28700000.0
2008-09-01 02:14:00,102.15,102.195,102.14,102.16,139900000.0
2008-09-01 02:15:00,102.16,102.21,102.155,102.2,202000000.0
2008-09-01 02:16:00,102.2,102.24,102.17,102.23,195100000.0
2008-09-01 02:17:00,102.23,102.23,102.18,102.19,155900000.0
2008-09-01 02:18:00,102.19,102.24,102.19,102.205,81100000.0
2008-09-01 02:19:00,102.205,102.205,102.19,102.19,55300000.0
2008-09-01 02:20:00,102.18,102.185,102.17,102.175,67200000.0
2008-09-01 02:21:00,102.17,102.17,102.11,102.115,62400000.0
2008-09-01 02:22:00,102.12,102.125,102.075,102.085,54200000.0
2008-09-01 02:23:00,102.09,102.105,102.085,102.105,41200000.0
2008-09-01 02:24:00,102.125,102.125,102.105,102.115,59400000.0
2008-09-01 02:25:00,102.115,102.135,102.11,102.115,39200000.0
2008-09-01 02:26:00,102.11,102.135,102.09,102.11,68600000.0
2008-09-01 02:27:00,102.1,102.12,102.09,102.1,54100000.0
2008-09-01 02:28:00,102.1,102.14,102.095,102.13,96700000.0
2008-09-01 02:29:00,102.135,102.135,102.095,102.095,43400000.0
2008-09-01 02:30:00,102.09,102.11,102.085,102.095,25200000.0
2008-09-01 02:31:00,102.1,102.11,102.08,102.1,28800000.0
2008-09-01 02:32:00,102.095,102.13,102.08,102.08,48700000.0
2008-09-01 02:33:00,102.085,102.095,102.08,102.085,33600000.0
2008-09-01 02:34:00,102.095,102.11,102.085,102.11,39800000.0
2008-09-01 02:35:00,102.11,102.11,102.1,102.1,38400000.0
2008-09-01 02:36:00,102.1,102.1,102.05,102.07,51800000.0
2008-09-01 02:37:00,102.07,102.075,102.05,102.075,43900000.0
2008-09-01 02:38:00,102.08,102.09,102.035,102.04,46300000.0
2008-09-01 02:39:00,102.035,102.045,102.035,102.045,17900000.0
2008-09-01 02:40:00,102.04,102.06,102.035,102.05,34800000.0
2008-09-01 02:41:00,102.06,102.075,102.05,102.07,40000000.0
2008-09-01 02:42:00,102.065,102.075,102.055,102.055,36000000.0
2008-09-01 02:43:00,102.06,102.1,102.06,102.095,50600000.0
2008-09-01 02:44:00,102.095,102.095,102.045,102.055,64600000.0
2008-09-01 02:45:00,102.06,102.06,102.0,102.0,33600000.0
2008-09-01 02:46:00,102.0,102.02,102.0,102.02,90500000.0
2008-09-01 02:47:00,102.025,102.03,101.99,102.0,44400000.0
2008-09-01 02:48:00,102.005,102.03,102.0,102.025,78600000.0
2008-09-01 02:49:00,102.02,102.06,102.02,102.06,58600000.0
2008-09-01 02:50:00,102.065,102.065,102.04,102.05,63000000.0
2008-09-01 02:51:00,102.05,102.05,101.995,102.05,35600000.0
2008-09-01 02:52:00,102.04,102.06,102.04,102.055,52500000.0
2008-09-01 02:53:00,102.055,102.155,102.055,102.155,65100000.0
2008-09-01 02:54:00,102.175,102.175,102.09,102.105,58800000.0
2008-09-01 02:55:00,102.11,102.125,102.075,102.08,66400000.0
2008-09-01 02:56:00,102.085,102.125,102.055,102.065,98100000.0
2008-09-01 02:57:00,102.1,102.11,102.055,102.08,69000000.0
2008-09-01 02:58:00,102.08,102.1,102.05,102.05,33900000.0
2008-09-01 02:59:00,102.08,102.1,102.035,102.08,64400000.0
2008-09-01 03:00:00,102.08,102.085,102.055,102.06,60600000.0
2008-09-01 03:01:00,102.06,102.08,102.06,102.06,50100000.0
2008-09-01 03:02:00,102.06,102.06,102.04,102.04,25400000.0
2008-09-01 03:03:00,102.035,102.035,101.995,101.995,19200000.0
2008-09-01 03:04:00,102.01,102.03,102.0,102.03,75200000.0
2008-09-01 03:05:00,102.03,102.05,102.005,102.03,67800000.0
2008-09-01 03:06:00,102.045,102.045,102.03,102.03,20300000.0
2008-09-01 03:07:00,102.03,102.03,102.01,102.01,54600000.0
2008-09-01 03:08:00,102.01,102.05,102.01,102.05,27800000.0
2008-09-01 03:09:00,102.045,102.045,102.005,102.045,49800000.0
2008-09-01 03:10:00,102.05,102.05,102.01,102.01,41800000.0
2008-09-01 03:11:00,102.01,102.01,101.995,101.995,35400000.0
2008-09-01 03:12:00,102.0,102.03,101.995,102.03,91300000.0
2008-09-01 03:13:00,102.03,102.07,102.03,102.03,45600000.0
2008-09-01 03:14:00,102.03,102.03,101.985,101.985,125000000.0
2008-09-01 03:15:00,101.99,102.015,101.97,101.985,50100000.0
2008-09-01 03:16:00,101.98,101.985,101.89,101.895,100400000.0
2008-09-01 03:17:00,101.9,101.91,101.83,101.84,106300000.0
2008-09-01 03:18:00,101.84,101.84,101.775,101.81,122200000.0
2008-09-01 03:19:00,101.81,101.85,101.8,101.84,87000000.0
2008-09-01 03:20:00,101.84,101.87,101.775,101.775,94400000.0
2008-09-01 03:21:00,101.775,101.79,101.75,101.785,140800000.0
2008-09-01 03:22:00,101.78,101.785,101.755,101.77,77000000.0
2008-09-01 03:23:00,101.77,101.78,101.665,101.69,72800000.0
2008-09-01 03:24:00,101.69,101.715,101.645,101.66,67300000.0
2008-09-01 03:25:00,101.66,101.69,101.645,101.69,88200000.0
2008-09-01 03:26:00,101.685,101.725,101.68,101.71,84400000.0
2008-09-01 03:27:00,101.715,101.75,101.71,101.715,91000000.0
2008-09-01 03:28:00,101.735,101.745,101.73,101.74,60600000.0
2008-09-01 03:29:00,101.74,101.76,101.74,101.755,22600000.0
2008-09-01 03:30:00,101.75,101.755,101.665,101.665,51000000.0
2008-09-01 03:31:00,101.645,101.685,101.615,101.615,67400000.0
2008-09-01 03:32:00,101.62,101.64,101.47,101.555,131400000.0
2008-09-01 03:33:00,101.515,101.59,101.5,101.57,75400000.0
2008-09-01 03:34:00,101.57,101.66,101.55,101.65,137600000.0
2008-09-01 03:35:00,101.65,101.68,101.64,101.68,86600000.0
2008-09-01 03:36:00,101.68,101.74,101.67,101.72,104200000.0
2008-09-01 03:37:00,101.715,101.72,101.69,101.72,53800000.0
2008-09-01 03:38:00,101.71,101.74,101.695,101.74,71800000.0
2008-09-01 03:39:00,101.74,101.75,101.71,101.72,47700000.0
2008-09-01 03:40:00,101.72,101.72,101.645,101.65,55700000.0
2008-09-01 03:41:00,101.655,101.67,101.65,101.65,43400000.0
2008-09-01 03:42:00,101.64,101.64,101.565,101.565,127300000.0
2008-09-01 03:43:00,101.57,101.6,101.55,101.6,85227000.0
2008-09-01 03:44:00,101.6,101.625,101.585,101.615,94200000.0
2008-09-01 03:45:00,101.62,101.62,101.6,101.62,67600000.0
2008-09-01 03:46:00,101.63,101.68,101.63,101.66,46100000.0
2008-09-01 03:47:00,101.655,101.74,101.64,101.72,109800000.0
2008-09-01 03:48:00,101.715,101.715,101.68,101.69,37700000.0
2008-09-01 03:49:00,101.69,101.705,101.67,101.695,64500000.0
2008-09-01 03:50:00,101.69,101.7,101.665,101.67,59700000.0
2008-09-01 03:51:00,101.67,101.68,101.66,101.665,31800000.0
2008-09-01 03:52:00,101.66,101.665,101.64,101.64,47900000.0
2008-09-01 03:53:00,101.64,101.64,101.61,101.62,60800000.0
2008-09-01 03:54:00,101.62,101.62,101.58,101.58,50200000.0
2008-09-01 03:55:00,101.58,101.59,101.565,101.58,73800000.0
2008-09-01 03:56:00,101.58,101.59,101.555,101.575,48100000.0
2008-09-01 03:57:00,101.575,101.575,101.55,101.56,71000000.0
2008-09-01 03:58:00,101.565,101.61,101.545,101.57,78500000.0
2008-09-01 03:59:00,101.57,101.595,101.55,101.55,60700000.0
2008-09-01 04:00:00,101.555,101.585,101.545,101.56,52800000.0
2008-09-01 04:01:00,101.565,101.565,101.53,101.55,53600000.0
2008-09-01 04:02:00,101.545,101.555,101.52,101.52,38300000.0
2008-09-01 04:03:00,101.52,101.545,101.52,101.545,31100000.0
2008-09-01 04:04:00,101.55,101.555,101.52,101.52,21000000.0
2008-09-01 04:05:00,101.525,101.53,101.525,101.53,11200000.0
2008-09-01 04:06:00,101.535,101.55,101.525,101.54,30000000.0
2008-09-01 04:07:00,101.54,101.54,101.52,101.525,38700000.0
2008-09-01 04:08:00,101.52,101.53,101.52,101.525,16000000.0
2008-09-01 04:09:00,101.525,101.53,101.51,101.515,48000000.0
2008-09-01 04:10:00,101.515,101.515,101.435,101.435,74900000.0
2008-09-01 04:11:00,101.43,101.455,101.41,101.43,75000000.0
2008-09-01 04:12:00,101.43,101.43,101.365,101.375,87500000.0
2008-09-01 04:13:00,101.37,101.39,101.36,101.38,46300000.0
2008-09-01 04:14:00,101.38,101.38,101.35,101.37,33600000.0
2008-09-01 04:15:00,101.38,101.41,101.38,101.39,35700000.0
2008-09-01 04:16:00,101.39,101.39,101.36,101.36,42700000.0
2008-09-01 04:17:00,101.365,101.39,101.365,101.39,43700000.0
2008-09-01 04:18:00,101.39,101.39,101.365,101.38,31700000.0
2008-09-01 04:19:00,101.38,101.385,101.37,101.385,34200000.0
2008-09-01 04:20:00,101.38,101.39,101.37,101.39,33200000.0
2008-09-01 04:21:00,101.395,101.435,101.395,101.43,51400000.0
2008-09-01 04:22:00,101.435,101.45,101.435,101.45,41300000.0
2008-09-01 04:23:00,101.45,101.51,101.45,101.5,86400000.0
2008-09-01 04:24:00,101.49,101.5,101.49,101.49,41000000.0
2008-09-01 04:25:00,101.49,101.51,101.49,101.495,41800000.0
2008-09-01 04:26:00,101.495,101.495,101.48,101.48,33800000.0
2008-09-01 04:27:00,101.485,101.485,101.47,101.475,31600000.0
2008-09-01 04:28:00,101.48,101.5,101.475,101.5,36200000.0
2008-09-01 04:29:00,101.49,101.52,101.49,101.5,52000000.0
2008-09-01 04:30:00,101.5,101.51,101.49,101.5,18400000.0
2008-09-01 04:31:00,101.495,101.5,101.495,101.5,10400000.0
2008-09-01 04:32:00,101.5,101.515,101.5,101.515,12600000.0
2008-09-01 04:33:00,101.515,101.515,101.5,101.5,22200000.0
2008-09-01 04:34:00,101.51,101.515,101.5,101.51,58200000.0
2008-09-01 04:35:00,101.51,101.515,101.5,101.5,47700000.0
2008-09-01 04:36:00,101.5,101.51,101.5,101.5,65500000.0
2008-09-01 04:37:00,101.51,101.51,101.5,101.5,42100000.0
2008-09-01 04:38:00,101.5,101.5,101.48,101.48,88900000.0
2008-09-01 04:39:00,101.48,101.48,101.45,101.47,157600000.0
2008-09-01 04:40:00,101.465,101.475,101.46,101.47,122600000.0
2008-09-01 04:41:00,101.47,101.49,101.47,101.49,104100000.0
2008-09-01 04:42:00,101.49,101.49,101.49,101.49,1000000.0
2008-09-01 04:43:00,101.5,101.5,101.5,101.5,18600000.0
2008-09-01 04:44:00,101.5,101.5,101.5,101.5,5000000.0
2008-09-01 04:45:00,101.5,101.52,101.5,101.51,28900000.0
2008-09-01 04:46:00,101.51,101.51,101.5,101.51,63200000.0
2008-09-01 04:47:00,101.505,101.535,101.5,101.535,81800000.0
2008-09-01 04:48:00,101.53,101.53,101.51,101.515,166300000.0
2008-09-01 04:49:00,101.52,101.58,101.52,101.58,61600000.0
2008-09-01 04:50:00,101.575,101.575,101.55,101.56,79400000.0
2008-09-01 04:51:00,101.56,101.565,101.56,101.56,54600000.0
2008-09-01 04:52:00,101.56,101.6,101.56,101.59,122600000.0
2008-09-01 04:53:00,101.59,101.61,101.59,101.6,56200000.0
2008-09-01 04:54:00,101.6,101.6,101.545,101.555,209400000.0
2008-09-01 04:55:00,101.55,101.575,101.54,101.57,77100000.0
2008-09-01 04:56:00,101.565,101.565,101.565,101.565,1400000.0
2008-09-01 04:57:00,101.57,101.6,101.565,101.595,233000000.0
2008-09-01 04:58:00,101.595,101.61,101.59,101.605,266600000.0
2008-09-01 04:59:00,101.61,101.615,101.605,101.615,62800000.0
2008-09-01 05:00:00,101.61,101.655,101.61,101.64,162800000.0
2008-09-01 05:01:00,101.64,101.64,101.62,101.62,32200000.0
2008-09-01 05:02:00,101.62,101.63,101.61,101.63,81900000.0
2008-09-01 05:03:00,101.63,101.63,101.59,101.595,150400000.0
2008-09-01 05:04:00,101.6,101.61,101.59,101.6,162600000.0
2008-09-01 05:05:00,101.6,101.645,101.59,101.64,134100000.0
2008-09-01 05:06:00,101.65,101.675,101.635,101.665,218200000.0
2008-09-01 05:07:00,101.665,101.665,101.65,101.655,114400000.0
2008-09-01 05:08:00,101.655,101.67,101.65,101.665,247200000.0
2008-09-01 05:09:00,101.665,101.67,101.66,101.665,196800000.0
2008-09-01 05:10:00,101.665,101.68,101.655,101.67,151000000.0
2008-09-01 05:11:00,101.67,101.7,101.67,101.68,190000000.0
2008-09-01 05:12:00,101.675,101.68,101.675,101.675,76400000.0
2008-09-01 05:13:00,101.675,101.675,101.655,101.66,126700000.0
2008-09-01 05:14:00,101.66,101.66,101.65,101.65,78700000.0
2008-09-01 05:15:00,101.65,101.655,101.62,101.63,125300000.0
2008-09-01 05:16:00,101.64,101.65,101.64,101.64,13800000.0
2008-09-01 05:17:00,101.635,101.65,101.625,101.645,89800000.0
2008-09-01 05:18:00,101.655,101.655,101.64,101.64,89600000.0
2008-09-01 05:19:00,101.645,101.655,101.64,101.645,24400000.0
2008-09-01 05:20:00,101.64,101.64,101.59,101.59,117900000.0
2008-09-01 05:21:00,101.59,101.6,101.575,101.6,133600000.0
2008-09-01 05:22:00,101.6,101.61,101.595,101.605,74900000.0
2008-09-01 05:23:00,101.605,101.605,101.575,101.575,70800000.0
2008-09-01 05:24:00,101.58,101.59,101.58,101.59,66900000.0
2008-09-01 05:25:00,101.585,101.6,101.58,101.59,184900000.0
2008-09-01 05:26:00,101.585,101.59,101.58,101.58,83800000.0
2008-09-01 05:27:00,101.59,101.59,101.575,101.575,46400000.0
2008-09-01 05:28:00,101.57,101.6,101.57,101.58,98000000.0
2008-09-01 05:29:00,101.58,101.58,101.555,101.56,68800000.0
2008-09-01 05:30:00,101.555,101.555,101.535,101.535,95100000.0
2008-09-01 05:31:00,101.535,101.535,101.515,101.525,139400000.0
2008-09-01 05:32:00,101.53,101.545,101.52,101.54,219700000.0
2008-09-01 05:33:00,101.54,101.55,101.535,101.54,106600000.0
2008-09-01 05:34:00,101.54,101.57,101.53,101.57,219400000.0
2008-09-01 05:35:00,101.56,101.58,101.545,101.575,146200000.0
2008-09-01 05:36:00,101.57,101.595,101.57,101.59,139500000.0
2008-09-01 05:37:00,101.595,101.605,101.58,101.6,169300000.0
2008-09-01 05:38:00,101.6,101.6,101.58,101.58,62600000.0
2008-09-01 05:39:00,101.58,101.58,101.565,101.58,164800000.0
2008-09-01 05:40:00,101.58,101.58,101.56,101.565,27000000.0
2008-09-01 05:41:00,101.565,101.58,101.565,101.57,26400000.0
2008-09-01 05:42:00,101.57,101.57,101.57,101.57,1000000.0
2008-09-01 05:43:00,101.57,101.58,101.57,101.57,24600000.0
2008-09-01 05:44:00,101.57,101.57,101.56,101.565,30200000.0
2008-09-01 05:45:00,101.565,101.565,101.55,101.56,106400000.0
2008-09-01 05:46:00,101.56,101.565,101.555,101.565,92900000.0
2008-09-01 05:47:00,101.565,101.57,101.56,101.56,93900000.0
2008-09-01 05:48:00,101.56,101.56,101.54,101.545,65600000.0
2008-09-01 05:49:00,101.545,101.55,101.545,101.55,7600000.0
2008-09-01 05:50:00,101.55,101.55,101.55,101.55,4000000.0
2008-09-01 05:51:00,101.55,101.57,101.55,101.57,41000000.0
2008-09-01 05:52:00,101.57,101.58,101.57,101.58,88000000.0
2008-09-01 05:53:00,101.58,101.59,101.58,101.58,21800000.0
2008-09-01 05:54:00,101.59,101.61,101.59,101.6,127000000.0
2008-09-01 05:55:00,101.6,101.615,101.6,101.605,82600000.0
2008-09-01 05:56:00,101.61,101.62,101.605,101.62,82900000.0
2008-09-01 05:57:00,101.615,101.64,101.615,101.63,34800000.0
2008-09-01 05:58:00,101.63,101.63,101.605,101.605,50200000.0
2008-09-01 05:59:00,101.615,101.615,101.58,101.58,123600000.0
2008-09-01 06:00:00,101.585,101.595,101.585,101.59,54800000.0
2008-09-01 06:01:00,101.59,101.595,101.58,101.58,47800000.0
2008-09-01 06:02:00,101.58,101.595,101.575,101.575,110600000.0
2008-09-01 06:03:00,101.575,101.575,101.56,101.565,94400000.0
2008-09-01 06:04:00,101.57,101.575,101.565,101.575,12400000.0
2008-09-01 06:05:00,101.57,101.58,101.565,101.58,203600000.0
2008-09-01 06:06:00,101.585,101.63,101.585,101.625,119400000.0
2008-09-01 06:07:00,101.625,101.63,101.615,101.615,25727000.0
2008-09-01 06:08:00,101.61,101.61,101.595,101.6,107400000.0
2008-09-01 06:09:00,101.6,101.61,101.595,101.61,40200000.0
2008-09-01 06:10:00,101.61,101.63,101.59,101.63,165900000.0
2008-09-01 06:11:00,101.635,101.635,101.605,101.605,60000000.0
2008-09-01 06:12:00,101.6,101.605,101.59,101.59,46300000.0
2008-09-01 06:13:00,101.595,101.63,101.595,101.62,105200000.0
2008-09-01 06:14:00,101.625,101.625,101.61,101.61,34200000.0
2008-09-01 06:15:00,101.61,101.625,101.61,101.615,76300000.0
2008-09-01 06:16:00,101.62,101.65,101.62,101.65,62400000.0
2008-09-01 06:17:00,101.65,101.65,101.64,101.64,42600000.0
2008-09-01 06:18:00,101.645,101.655,101.64,101.65,50800000.0
2008-09-01 06:19:00,101.645,101.65,101.63,101.64,71400000.0
2008-09-01 06:20:00,101.64,101.66,101.635,101.64,45100000.0
2008-09-01 06:21:00,101.64,101.65,101.64,101.65,18600000.0
2008-09-01 06:22:00,101.65,101.665,101.645,101.645,70400000.0
2008-09-01 06:23:00,101.65,101.655,101.645,101.645,17800000.0
2008-09-01 06:24:00,101.64,101.655,101.64,101.65,30200000.0
2008-09-01 06:25:00,101.65,101.65,101.635,101.64,94200000.0
2008-09-01 06:26:00,101.635,101.64,101.605,101.62,171500000.0
2008-09-01 06:27:00,101.62,101.63,101.61,101.62,150200000.0
2008-09-01 06:28:00,101.615,101.62,101.595,101.61,288100000.0
2008-09-01 06:29:00,101.61,101.63,101.61,101.63,77800000.0
2008-09-01 06:30:00,101.63,101.655,101.63,101.63,59600000.0
2008-09-01 06:31:00,101.63,101.635,101.625,101.635,19600000.0
2008-09-01 06:32:00,101.65,101.685,101.63,101.67,46000000.0
2008-09-01 06:33:00,101.68,101.7,101.68,101.7,59400000.0
2008-09-01 06:34:00,101.695,101.705,101.695,101.705,38200000.0
2008-09-01 06:35:00,101.715,101.715,101.7,101.7,91400000.0
2008-09-01 06:36:00,101.7,101.71,101.68,101.7,290800000.0
2008-09-01 06:37:00,101.71,101.71,101.68,101.68,130800000.0
2008-09-01 06:38:00,101.685,101.69,101.67,101.675,74400000.0
2008-09-01 06:39:00,101.675,101.68,101.67,101.68,49400000.0
2008-09-01 06:40:00,101.68,101.685,101.67,101.685,61800000.0
2008-09-01 06:41:00,101.68,101.68,101.67,101.67,71000000.0
2008-09-01 06:42:00,101.67,101.67,101.65,101.665,183000000.0
2008-09-01 06:43:00,101.66,101.675,101.655,101.675,18300000.0
2008-09-01 06:44:00,101.67,101.675,101.665,101.665,35200000.0
2008-09-01 06:45:00,101.67,101.68,101.67,101.68,49000000.0
2008-09-01 06:46:00,101.675,101.685,101.655,101.68,60000000.0
2008-09-01 06:47:00,101.68,101.685,101.66,101.675,75600000.0
2008-09-01 06:48:00,101.67,101.68,101.66,101.67,132400000.0
2008-09-01 06:49:00,101.675,101.68,101.665,101.67,86400000.0
2008-09-01 06:50:00,101.67,101.67,101.655,101.665,97600000.0
2008-09-01 06:51:00,101.67,101.715,101.65,101.705,313020001.0
2008-09-01 06:52:00,101.7,101.7,101.685,101.685,171100000.0
2008-09-01 06:53:00,101.685,101.7,101.665,101.68,136400000.0
2008-09-01 06:54:00,101.68,101.71,101.67,101.705,184000000.0
2008-09-01 06:55:00,101.705,101.705,101.635,101.64,143400000.0
2008-09-01 06:56:00,101.64,101.655,101.61,101.65,239500000.0
2008-09-01 06:57:00,101.645,101.65,101.63,101.64,154000000.0
2008-09-01 06:58:00,101.64,101.65,101.64,101.64,107000000.0
2008-09-01 06:59:00,101.64,101.66,101.635,101.66,70200000.0
2008-09-01 07:00:00,101.66,101.72,101.66,101.705,252400000.0
2008-09-01 07:01:00,101.71,101.715,101.655,101.66,142900000.0
2008-09-01 07:02:00,101.665,101.68,101.655,101.675,134200000.0
2008-09-01 07:03:00,101.66,101.7,101.66,101.7,52000000.0
2008-09-01 07:04:00,101.705,101.705,101.665,101.665,105200000.0
2008-09-01 07:05:00,101.66,101.665,101.66,101.665,24600000.0
2008-09-01 07:06:00,101.665,101.665,101.62,101.63,100200000.0
2008-09-01 07:07:00,101.635,101.645,101.635,101.635,38400000.0
2008-09-01 07:08:00,101.635,101.645,101.635,101.64,34200000.0
2008-09-01 07:09:00,101.64,101.66,101.635,101.66,75200000.0
2008-09-01 07:10:00,101.665,101.715,101.635,101.715,136000000.0
2008-09-01 07:11:00,101.72,101.73,101.68,101.705,107800000.0
2008-09-01 07:12:00,101.71,101.71,101.7,101.7,112600000.0
2008-09-01 07:13:00,101.7,101.705,101.67,101.68,63600000.0
2008-09-01 07:14:00,101.685,101.695,101.675,101.68,63200000.0
2008-09-01 07:15:00,101.675,101.68,101.65,101.65,122600000.0
2008-09-01 07:16:00,101.65,101.65,101.64,101.65,44600000.0
2008-09-01 07:17:00,101.65,101.66,101.62,101.62,133600000.0
2008-09-01 07:18:00,101.62,101.635,101.62,101.625,152800000.0
2008-09-01 07:19:00,101.625,101.625,101.615,101.615,20400000.0
2008-09-01 07:20:00,101.615,101.615,101.585,101.605,61600000.0
2008-09-01 07:21:00,101.615,101.64,101.6,101.615,167600000.0
2008-09-01 07:22:00,101.615,101.62,101.59,101.59,172800000.0
2008-09-01 07:23:00,101.59,101.595,101.58,101.59,100200000.0
2008-09-01 07:24:00,101.6,101.605,101.59,101.605,28800000.0
2008-09-01 07:25:00,101.6,101.615,101.6,101.615,45200000.0
2008-09-01 07:26:00,101.61,101.64,101.61,101.64,109000000.0
2008-09-01 07:27:00,101.64,101.66,101.64,101.655,135400000.0
2008-09-01 07:28:00,101.65,101.685,101.65,101.67,87400000.0
2008-09-01 07:29:00,101.67,101.67,101.665,101.665,16400000.0
2008-09-01 07:30:00,101.665,101.67,101.66,101.67,32800000.0
2008-09-01 07:31:00,101.665,101.68,101.665,101.665,56000000.0
2008-09-01 07:32:00,101.665,101.68,101.665,101.68,114800000.0
2008-09-01 07:33:00,101.675,101.69,101.67,101.68,116600000.0
2008-09-01 07:34:00,101.68,101.695,101.68,101.695,24800000.0
2008-09-01 07:35:00,101.69,101.7,101.685,101.685,54800000.0
2008-09-01 07:36:00,101.685,101.725,101.67,101.725,118900000.0
2008-09-01 07:37:00,101.725,101.725,101.68,101.705,112620000.0
2008-09-01 07:38:00,101.705,101.715,101.685,101.685,104000000.0
2008-09-01 07:39:00,101.685,101.685,101.66,101.67,226400000.0
2008-09-01 07:40:00,101.67,101.675,101.63,101.63,203600000.0
2008-09-01 07:41:00,101.635,101.7,101.63,101.67,121600000.0
2008-09-01 07:42:00,101.665,101.71,101.665,101.685,127000000.0
2008-09-01 07:43:00,101.685,101.7,101.685,101.685,43200000.0
2008-09-01 07:44:00,101.685,101.7,101.685,101.7,135200000.0
2008-09-01 07:45:00,101.695,101.705,101.69,101.69,140200000.0
2008-09-01 07:46:00,101.69,101.695,101.67,101.68,188800000.0
2008-09-01 07:47:00,101.68,101.68,101.67,101.68,134400000.0
2008-09-01 07:48:00,101.68,101.68,101.65,101.66,84000000.0
2008-09-01 07:49:00,101.66,101.665,101.66,101.66,24400000.0
2008-09-01 07:50:00,101.65,101.65,101.63,101.63,40400000.0
2008-09-01 07:51:00,101.63,101.665,101.63,101.655,63400000.0
2008-09-01 07:52:00,101.655,101.665,101.645,101.66,63800000.0
2008-09-01 07:53:00,101.655,101.655,101.64,101.645,65400000.0
2008-09-01 07:54:00,101.65,101.65,101.64,101.64,22800000.0
2008-09-01 07:55:00,101.645,101.645,101.635,101.635,13000000.0
2008-09-01 07:56:00,101.64,101.67,101.64,101.65,122200000.0
2008-09-01 07:57:00,101.65,101.655,101.65,101.65,15200000.0
2008-09-01 07:58:00,101.65,101.67,101.64,101.66,70800000.0
2008-09-01 07:59:00,101.655,101.7,101.645,101.7,68600000.0
2008-09-01 08:00:00,101.7,101.74,101.69,101.73,167100000.0
2008-09-01 08:01:00,101.74,101.75,101.71,101.71,152000000.0
2008-09-01 08:02:00,101.715,101.715,101.69,101.7,95900000.0
2008-09-01 08:03:00,101.7,101.7,101.685,101.685,207800000.0
2008-09-01 08:04:00,101.685,101.695,101.68,101.685,173200000.0
2008-09-01 08:05:00,101.685,101.685,101.67,101.68,133500000.0
2008-09-01 08:06:00,101.675,101.715,101.675,101.71,140200000.0
2008-09-01 08:07:00,101.71,101.725,101.705,101.705,229100000.0
2008-09-01 08:08:00,101.705,101.73,101.675,101.69,366900000.0
2008-09-01 08:09:00,101.69,101.72,101.69,101.72,116900000.0
2008-09-01 08:10:00,101.72,101.725,101.71,101.72,99300000.0
2008-09-01 08:11:00,101.725,101.73,101.715,101.715,146500000.0
2008-09-01 08:12:00,101.725,101.73,101.715,101.725,70500000.0
2008-09-01 08:13:00,101.725,101.725,101.7,101.7,105000000.0
2008-09-01 08:14:00,101.7,101.705,101.665,101.67,295300000.0
2008-09-01 08:15:00,101.665,101.67,101.65,101.66,105600000.0
2008-09-01 08:16:00,101.66,101.665,101.65,101.655,89400000.0
2008-09-01 08:17:00,101.655,101.66,101.645,101.66,128300000.0
2008-09-01 08:18:00,101.66,101.71,101.66,101.71,301400000.0
2008-09-01 08:19:00,101.71,101.72,101.71,101.71,116200000.0
2008-09-01 08:20:00,101.71,101.72,101.64,101.645,156200000.0
2008-09-01 08:21:00,101.645,101.655,101.635,101.635,177300000.0
2008-09-01 08:22:00,101.635,101.64,101.63,101.635,74700000.0
2008-09-01 08:23:00,101.635,101.66,101.635,101.66,335200000.0
2008-09-01 08:24:00,101.66,101.66,101.61,101.61,258700000.0
2008-09-01 08:25:00,101.61,101.625,101.57,101.61,156800000.0
2008-09-01 08:26:00,101.61,101.63,101.6,101.615,230200000.0
2008-09-01 08:27:00,101.615,101.63,101.595,101.6,236400000.0
2008-09-01 08:28:00,101.6,101.61,101.585,101.585,223300000.0
2008-09-01 08:29:00,101.585,101.59,101.57,101.57,191900000.0
2008-09-01 08:30:00,101.57,101.595,101.57,101.58,289200000.0
2008-09-01 08:31:00,101.58,101.58,101.525,101.54,375500000.0
2008-09-01 08:32:00,101.53,101.53,101.47,101.48,81000000.0
2008-09-01 08:33:00,101.48,101.49,101.45,101.48,212800000.0
2008-09-01 08:34:00,101.48,101.53,101.45,101.46,181400000.0
2008-09-01 08:35:00,101.46,101.49,101.45,101.48,355800000.0
2008-09-01 08:36:00,101.48,101.49,101.43,101.44,142300000.0
2008-09-01 08:37:00,101.44,101.48,101.41,101.47,229300000.0
2008-09-01 08:38:00,101.46,101.48,101.45,101.45,60400000.0
2008-09-01 08:39:00,101.445,101.47,101.435,101.435,117500000.0
2008-09-01 08:40:00,101.435,101.435,101.385,101.41,178500000.0
2008-09-01 08:41:00,101.4,101.4,101.35,101.37,187200000.0
2008-09-01 08:42:00,101.365,101.43,101.36,101.42,153100000.0
2008-09-01 08:43:00,101.42,101.47,101.415,101.46,158400000.0
2008-09-01 08:44:00,101.46,101.48,101.45,101.48,96400000.0
2008-09-01 08:45:00,101.48,101.49,101.44,101.46,151600000.0
2008-09-01 08:46:00,101.46,101.48,101.46,101.47,151100000.0
2008-09-01 08:47:00,101.47,101.5,101.46,101.47,99800000.0
2008-09-01 08:48:00,101.47,101.49,101.45,101.49,122500000.0
2008-09-01 08:49:00,101.49,101.49,101.47,101.49,61600000.0
2008-09-01 08:50:00,101.49,101.5,101.47,101.47,59500000.0
2008-09-01 08:51:00,101.47,101.47,101.42,101.42,91400000.0
2008-09-01 08:52:00,101.41,101.46,101.41,101.46,41500000.0
2008-09-01 08:53:00,101.46,101.5,101.46,101.46,109100000.0
2008-09-01 08:54:00,101.47,101.51,101.465,101.465,191400000.0
2008-09-01 08:55:00,101.465,101.49,101.46,101.46,321200000.0
2008-09-01 08:56:00,101.46,101.46,101.43,101.44,292900000.0
2008-09-01 08:57:00,101.44,101.45,101.43,101.43,108900000.0
2008-09-01 08:58:00,101.43,101.45,101.425,101.45,165200000.0
2008-09-01 08:59:00,101.45,101.5,101.44,101.5,126000000.0
2008-09-01 09:00:00,101.5,101.52,101.49,101.52,26300000.0
2008-09-01 09:01:00,101.52,101.53,101.49,101.5,118700000.0
2008-09-01 09:02:00,101.5,101.5,101.48,101.48,57100000.0
2008-09-01 09:03:00,101.48,101.48,101.47,101.47,5400000.0
2008-09-01 09:04:00,101.47,101.48,101.47,101.48,31200000.0
2008-09-01 09:05:00,101.48,101.51,101.48,101.48,47900000.0
2008-09-01 09:06:00,101.49,101.5,101.47,101.47,146500000.0
2008-09-01 09:07:00,101.47,101.49,101.405,101.435,151400000.0
2008-09-01 09:08:00,101.44,101.455,101.42,101.44,141400000.0
2008-09-01 09:09:00,101.44,101.49,101.435,101.46,318300000.0
2008-09-01 09:10:00,101.455,101.48,101.45,101.48,284300000.0
2008-09-01 09:11:00,101.47,101.48,101.455,101.46,162000000.0
2008-09-01 09:12:00,101.46,101.48,101.45,101.465,184500000.0
2008-09-01 09:13:00,101.47,101.475,101.44,101.45,127000000.0
2008-09-01 09:14:00,101.45,101.465,101.43,101.45,135200000.0
2008-09-01 09:15:00,101.45,101.45,101.43,101.45,184800000.0
2008-09-01 09:16:00,101.44,101.46,101.44,101.46,151400000.0
2008-09-01 09:17:00,101.46,101.51,101.45,101.51,142800000.0
2008-09-01 09:18:00,101.5,101.5,101.48,101.49,88400000.0
2008-09-01 09:19:00,101.49,101.515,101.49,101.505,102227000.0
2008-09-01 09:20:00,101.505,101.53,101.49,101.49,135127000.0
2008-09-01 09:21:00,101.495,101.51,101.47,101.5,123300000.0
2008-09-01 09:22:00,101.49,101.53,101.49,101.51,221220000.0
2008-09-01 09:23:00,101.51,101.52,101.45,101.47,304380000.0
2008-09-01 09:24:00,101.47,101.49,101.4,101.41,183800000.0
2008-09-01 09:25:00,101.415,101.42,101.35,101.38,258600000.0
2008-09-01 09:26:00,101.37,101.38,101.35,101.38,106720000.0
2008-09-01 09:27:00,101.35,101.38,101.35,101.35,85720000.0
2008-09-01 09:28:00,101.38,101.38,101.315,101.34,197440000.0
2008-09-01 09:29:00,101.34,101.38,101.33,101.355,264300000.0
2008-09-01 09:30:00,101.355,101.375,101.345,101.365,201400000.0
2008-09-01 09:31:00,101.365,101.365,101.33,101.36,106400000.0
2008-09-01 09:32:00,101.36,101.39,101.35,101.39,106400000.0
2008-09-01 09:33:00,101.39,101.4,101.34,101.34,289399999.0
2008-09-01 09:34:00,101.345,101.38,101.34,101.36,268400001.0
2008-09-01 09:35:00,101.36,101.36,101.315,101.33,216800000.0
2008-09-01 09:36:00,101.33,101.33,101.265,101.265,403500000.0
2008-09-01 09:37:00,101.26,101.28,101.22,101.25,245100000.0
2008-09-01 09:38:00,101.25,101.25,101.145,101.19,359600000.0
2008-09-01 09:39:00,101.18,101.2,101.13,101.145,345100000.0
2008-09-01 09:40:00,101.14,101.15,101.085,101.1,470000000.0
2008-09-01 09:41:00,101.1,101.13,100.98,101.0,358300000.0
2008-09-01 09:42:00,101.01,101.025,100.97,100.985,561400000.0
2008-09-01 09:43:00,100.985,101.03,100.97,101.03,375300000.0
2008-09-01 09:44:00,101.02,101.02,100.99,101.0,281200000.0
2008-09-01 09:45:00,101.0,101.07,101.0,101.05,206100000.0
2008-09-01 09:46:00,101.05,101.09,101.05,101.08,113700000.0
2008-09-01 09:47:00,101.09,101.09,101.05,101.08,271100000.0
2008-09-01 09:48:00,101.08,101.1,101.05,101.06,124300000.0
2008-09-01 09:49:00,101.06,101.06,101.01,101.04,193300000.0
2008-09-01 09:50:00,101.04,101.04,101.015,101.02,150900000.0
2008-09-01 09:51:00,101.02,101.02,100.94,100.96,500600003.0
2008-09-01 09:52:00,100.955,100.96,100.91,100.91,236000000.0
2008-09-01 09:53:00,100.91,100.96,100.91,100.95,375700000.0
2008-09-01 09:54:00,100.95,100.96,100.92,100.95,400500000.0
2008-09-01 09:55:00,100.95,100.95,100.86,100.86,469340000.0
2008-09-01 09:56:00,100.86,100.87,100.85,100.86,363900000.0
2008-09-01 09:57:00,100.85,100.87,100.85,100.86,430100001.0
2008-09-01 09:58:00,100.86,100.91,100.845,100.9,253000001.0
2008-09-01 09:59:00,100.91,100.95,100.9,100.935,307000000.0
2008-09-01 10:00:00,100.94,100.99,100.94,100.99,364200000.0
2008-09-01 10:01:00,100.99,101.0,100.91,101.0,259100000.0
2008-09-01 10:02:00,101.0,101.05,100.985,101.05,220400000.0
2008-09-01 10:03:00,101.05,101.12,101.015,101.12,225727000.0
2008-09-01 10:04:00,101.12,101.14,101.1,101.105,302900000.0
2008-09-01 10:05:00,101.105,101.13,101.075,101.1,260500000.0
2008-09-01 10:06:00,101.1,101.1,101.07,101.09,79900000.0
2008-09-01 10:07:00,101.09,101.1,101.01,101.01,178800000.0
2008-09-01 10:08:00,101.01,101.025,101.0,101.02,125200000.0
2008-09-01 10:09:00,101.02,101.04,101.01,101.03,95700000.0
2008-09-01 10:10:00,101.03,101.03,101.0,101.01,286099996.0
2008-09-01 10:11:00,101.0,101.04,101.0,101.04,112399998.0
2008-09-01 10:12:00,101.04,101.04,101.01,101.03,30600000.0
2008-09-01 10:13:00,101.03,101.04,101.0,101.0,360300000.0
2008-09-01 10:14:00,101.0,101.025,100.925,100.975,199100000.0
2008-09-01 10:15:00,100.97,101.02,100.95,100.96,409500000.0
2008-09-01 10:16:00,100.98,100.985,100.97,100.97,97500000.0
2008-09-01 10:17:00,100.97,101.015,100.965,101.01,141400000.0
2008-09-01 10:18:00,101.01,101.01,100.97,100.99,187100000.0
2008-09-01 10:19:00,100.99,100.995,100.97,100.97,238000000.0
2008-09-01 10:20:00,100.97,100.98,100.95,100.975,94500000.0
2008-09-01 10:21:00,100.97,101.02,100.965,101.005,329800000.0
2008-09-01 10:22:00,101.005,101.02,101.0,101.0,67000000.0
2008-09-01 10:23:00,101.0,101.01,101.0,101.01,145600000.0
2008-09-01 10:24:00,101.005,101.03,101.0,101.02,129100000.0
2008-09-01 10:25:00,101.02,101.04,100.99,101.0,214800002.0
2008-09-01 10:26:00,100.99,101.005,100.955,100.96,498600000.0
2008-09-01 10:27:00,100.975,101.07,100.97,101.07,424400000.0
2008-09-01 10:28:00,101.08,101.09,101.065,101.09,168000000.0
2008-09-01 10:29:00,101.09,101.11,101.09,101.09,106600000.0
2008-09-01 10:30:00,101.09,101.09,101.07,101.09,87400000.0
2008-09-01 10:31:00,101.095,101.13,101.085,101.1,209900000.0
2008-09-01 10:32:00,101.115,101.15,101.1,101.11,141800000.0
2008-09-01 10:33:00,101.12,101.18,101.115,101.17,225427000.0
2008-09-01 10:34:00,101.17,101.17,101.16,101.17,714200000.0
2008-09-01 10:35:00,101.17,101.17,101.11,101.12,333500000.0
2008-09-01 10:36:00,101.12,101.14,101.11,101.14,122900000.0
2008-09-01 10:37:00,101.14,101.15,101.125,101.135,153500000.0
2008-09-01 10:38:00,101.14,101.175,101.14,101.145,317100000.0
2008-09-01 10:39:00,101.15,101.165,101.15,101.15,207800000.0
2008-09-01 10:40:00,101.16,101.17,101.11,101.11,297400000.0
2008-09-01 10:41:00,101.11,101.17,101.1,101.17,209200000.0
2008-09-01 10:42:00,101.17,101.22,101.155,101.22,99220000.0
2008-09-01 10:43:00,101.19,101.26,101.19,101.24,138200000.0
2008-09-01 10:44:00,101.24,101.24,101.145,101.18,363600000.0
2008-09-01 10:45:00,101.18,101.21,101.175,101.21,230300000.0
2008-09-01 10:46:00,101.21,101.215,101.185,101.195,211800000.0
2008-09-01 10:47:00,101.185,101.2,101.165,101.185,623600000.0
2008-09-01 10:48:00,101.18,101.19,101.15,101.16,343000000.0
2008-09-01 10:49:00,101.16,101.18,101.145,101.15,242300000.0
2008-09-01 10:50:00,101.15,101.15,101.115,101.13,142200000.0
2008-09-01 10:51:00,101.14,101.155,101.135,101.15,114800000.0
2008-09-01 10:52:00,101.155,101.16,101.13,101.16,248200000.0
2008-09-01 10:53:00,101.17,101.17,101.13,101.14,47800000.0
2008-09-01 10:54:00,101.13,101.16,101.13,101.14,71800000.0
2008-09-01 10:55:00,101.14,101.16,101.14,101.16,41900000.0
2008-09-01 10:56:00,101.16,101.17,101.16,101.16,34700000.0
2008-09-01 10:57:00,101.15,101.16,101.15,101.15,24800000.0
2008-09-01 10:58:00,101.15,101.16,101.15,101.16,20200000.0
2008-09-01 10:59:00,101.15,101.16,101.14,101.15,35900000.0
2008-09-01 11:00:00,101.15,101.155,101.14,101.145,100600000.0
2008-09-01 11:01:00,101.15,101.16,101.145,101.15,19000000.0
2008-09-01 11:02:00,101.15,101.17,101.14,101.14,106400000.0
2008-09-01 11:03:00,101.145,101.17,101.14,101.16,92500000.0
2008-09-01 11:04:00,101.16,101.21,101.13,101.2,127600000.0
2008-09-01 11:05:00,101.19,101.2,101.17,101.18,161600000.0
2008-09-01 11:06:00,101.17,101.17,101.13,101.16,47700000.0
2008-09-01 11:07:00,101.17,101.18,101.16,101.17,50800000.0
2008-09-01 11:08:00,101.18,101.19,101.18,101.18,60600000.0
2008-09-01 11:09:00,101.175,101.18,101.15,101.18,162700000.0
2008-09-01 11:10:00,101.18,101.18,101.17,101.18,46200000.0
2008-09-01 11:11:00,101.18,101.2,101.17,101.18,92700000.0
2008-09-01 11:12:00,101.17,101.18,101.135,101.17,225700000.0
2008-09-01 11:13:00,101.17,101.19,101.14,101.19,206500000.0
2008-09-01 11:14:00,101.19,101.21,101.17,101.21,223500000.0
2008-09-01 11:15:00,101.21,101.21,101.16,101.17,121000000.0
2008-09-01 11:16:00,101.17,101.19,101.17,101.19,46200000.0
2008-09-01 11:17:00,101.19,101.24,101.19,101.24,235900000.0
2008-09-01 11:18:00,101.22,101.25,101.22,101.25,11200000.0
2008-09-01 11:19:00,101.26,101.3,101.26,101.3,103800000.0
2008-09-01 11:20:00,101.29,101.3,101.27,101.27,44800000.0
2008-09-01 11:21:00,101.27,101.28,101.26,101.27,24800000.0
2008-09-01 11:22:00,101.27,101.28,101.23,101.25,139700000.0
2008-09-01 11:23:00,101.25,101.25,101.19,101.2,246000000.0
2008-09-01 11:24:00,101.2,101.25,101.19,101.24,128108000.0
2008-09-01 11:25:00,101.23,101.23,101.2,101.22,85427000.0
2008-09-01 11:26:00,101.22,101.22,101.15,101.18,164300000.0
2008-09-01 11:27:00,101.18,101.18,101.15,101.16,134600000.0
2008-09-01 11:28:00,101.15,101.16,101.15,101.16,81700000.0
2008-09-01 11:29:00,101.18,101.2,101.17,101.18,202500000.0
2008-09-01 11:30:00,101.19,101.21,101.17,101.2,225700000.0
2008-09-01 11:31:00,101.19,101.22,101.19,101.21,52600000.0
2008-09-01 11:32:00,101.21,101.21,101.18,101.19,37000000.0
2008-09-01 11:33:00,101.19,101.19,101.16,101.19,267260000.0
2008-09-01 11:34:00,101.19,101.19,101.165,101.19,185600000.0
2008-09-01 11:35:00,101.19,101.19,101.16,101.19,141600000.0
2008-09-01 11:36:00,101.19,101.19,101.155,101.19,71800000.0
2008-09-01 11:37:00,101.19,101.19,101.11,101.14,150400000.0
2008-09-01 11:38:00,101.14,101.14,101.13,101.14,68900000.0
2008-09-01 11:39:00,101.14,101.15,101.13,101.14,147100000.0
2008-09-01 11:40:00,101.14,101.15,101.13,101.13,272400004.0
2008-09-01 11:41:00,101.13,101.13,101.025,101.06,188620000.0
2008-09-01 11:42:00,101.06,101.065,100.985,101.03,373540003.0
2008-09-01 11:43:00,101.03,101.06,101.025,101.04,246400000.0
2008-09-01 11:44:00,101.04,101.13,101.03,101.04,369400000.0
2008-09-01 11:45:00,101.045,101.07,101.045,101.06,54900000.0
2008-09-01 11:46:00,101.06,101.08,101.06,101.07,109000000.0
2008-09-01 11:47:00,101.07,101.09,101.06,101.08,220400000.0
2008-09-01 11:48:00,101.08,101.08,101.07,101.07,168800000.0
2008-09-01 11:49:00,101.055,101.08,101.01,101.03,186620000.0
2008-09-01 11:50:00,101.03,101.07,101.03,101.065,137400000.0
2008-09-01 11:51:00,101.065,101.2,101.065,101.14,383799998.0
2008-09-01 11:52:00,101.15,101.16,101.095,101.12,198500000.0
2008-09-01 11:53:00,101.16,101.16,101.15,101.15,69500000.0
2008-09-01 11:54:00,101.15,101.16,101.15,101.16,96000000.0
2008-09-01 11:55:00,101.15,101.16,101.15,101.16,57600000.0
2008-09-01 11:56:00,101.15,101.16,101.15,101.16,57600000.0
2008-09-01 11:57:00,101.16,101.16,101.11,101.15,89800000.0
2008-09-01 11:58:00,101.15,101.2,101.15,101.19,124400000.0
2008-09-01 11:59:00,101.185,101.19,101.145,101.16,218800000.0
2008-09-01 12:00:00,101.16,101.17,101.155,101.16,144300000.0
2008-09-01 12:01:00,101.16,101.23,101.16,101.18,319600000.0
2008-09-01 12:02:00,101.17,101.23,101.135,101.23,464800000.0
2008-09-01 12:03:00,101.23,101.265,101.19,101.245,388100000.0
2008-09-01 12:04:00,101.265,101.275,101.205,101.21,337000000.0
2008-09-01 12:05:00,101.21,101.29,101.21,101.23,502927000.0
2008-09-01 12:06:00,101.225,101.25,101.225,101.235,208500000.0
2008-09-01 12:07:00,101.235,101.27,101.23,101.25,346900000.0
2008-09-01 12:08:00,101.25,101.26,101.235,101.25,349700000.0
2008-09-01 12:09:00,101.25,101.27,101.24,101.26,138900000.0
2008-09-01 12:10:00,101.26,101.28,101.255,101.26,23400000.0
2008-09-01 12:11:00,101.25,101.3,101.25,101.27,215700000.0
2008-09-01 12:12:00,101.27,101.27,101.255,101.265,264100000.0
2008-09-01 12:13:00,101.265,101.325,101.265,101.315,364300000.0
2008-09-01 12:14:00,101.31,101.31,101.3,101.3,66400000.0
2008-09-01 12:15:00,101.3,101.31,101.295,101.31,109100000.0
2008-09-01 12:16:00,101.3,101.3,101.3,101.3,31200000.0
2008-09-01 12:17:00,101.3,101.31,101.3,101.31,43200000.0
2008-09-01 12:18:00,101.3,101.31,101.28,101.31,66200000.0
2008-09-01 12:19:00,101.285,101.285,101.26,101.27,145000000.0
2008-09-01 12:20:00,101.27,101.39,101.27,101.37,129100000.0
2008-09-01 12:21:00,101.365,101.37,101.345,101.37,144000000.0
2008-09-01 12:22:00,101.36,101.36,101.335,101.34,115900000.0
2008-09-01 12:23:00,101.34,101.35,101.33,101.335,240600000.0
2008-09-01 12:24:00,101.335,101.335,101.33,101.335,106500000.0
2008-09-01 12:25:00,101.33,101.35,101.33,101.35,328200000.0
2008-09-01 12:26:00,101.35,101.36,101.34,101.34,53900000.0
2008-09-01 12:27:00,101.34,101.42,101.34,101.41,133900000.0
2008-09-01 12:28:00,101.41,101.43,101.4,101.41,146600000.0
2008-09-01 12:29:00,101.41,101.41,101.39,101.4,79500000.0
2008-09-01 12:30:00,101.39,101.46,101.39,101.46,187800000.0
2008-09-01 12:31:00,101.46,101.47,101.44,101.44,116000000.0
2008-09-01 12:32:00,101.44,101.46,101.44,101.44,107800000.0
2008-09-01 12:33:00,101.44,101.46,101.415,101.46,172700000.0
2008-09-01 12:34:00,101.46,101.46,101.425,101.44,96000000.0
2008-09-01 12:35:00,101.44,101.47,101.44,101.465,130900000.0
2008-09-01 12:36:00,101.47,101.485,101.47,101.47,88000000.0
2008-09-01 12:37:00,101.48,101.49,101.46,101.46,295900002.0
2008-09-01 12:38:00,101.46,101.47,101.46,101.46,110400000.0
2008-09-01 12:39:00,101.46,101.47,101.46,101.47,151700001.0
2008-09-01 12:40:00,101.46,101.47,101.415,101.45,326200000.0
2008-09-01 12:41:00,101.45,101.45,101.35,101.36,362400000.0
2008-09-01 12:42:00,101.36,101.365,101.34,101.36,249000000.0
2008-09-01 12:43:00,101.36,101.38,101.355,101.38,352300000.0
2008-09-01 12:44:00,101.37,101.38,101.36,101.365,424300000.0
2008-09-01 12:45:00,101.365,101.365,101.26,101.34,439700000.0
2008-09-01 12:46:00,101.34,101.36,101.32,101.355,204700000.0
2008-09-01 12:47:00,101.37,101.38,101.35,101.35,342400006.0
2008-09-01 12:48:00,101.35,101.36,101.35,101.355,226700011.0
2008-09-01 12:49:00,101.36,101.36,101.35,101.35,167200004.0
2008-09-01 12:50:00,101.35,101.36,101.35,101.35,355200005.0
2008-09-01 12:51:00,101.35,101.36,101.345,101.35,121600001.0
2008-09-01 12:52:00,101.35,101.35,101.34,101.34,90900000.0
2008-09-01 12:53:00,101.34,101.355,101.33,101.34,188500000.0
2008-09-01 12:54:00,101.34,101.345,101.31,101.31,311800000.0
2008-09-01 12:55:00,101.31,101.32,101.285,101.305,221700000.0
2008-09-01 12:56:00,101.315,101.345,101.315,101.345,221100000.0
2008-09-01 12:57:00,101.345,101.36,101.32,101.33,209800000.0
2008-09-01 12:58:00,101.33,101.335,101.32,101.32,56900000.0
2008-09-01 12:59:00,101.32,101.35,101.32,101.33,152200000.0
2008-09-01 13:00:00,101.32,101.385,101.32,101.36,441200000.0
2008-09-01 13:01:00,101.355,101.37,101.32,101.32,600500000.0
2008-09-01 13:02:00,101.32,101.325,101.28,101.28,270900000.0
2008-09-01 13:03:00,101.275,101.28,101.215,101.23,142720000.0
2008-09-01 13:04:00,101.24,101.245,101.22,101.23,268400000.0
2008-09-01 13:05:00,101.23,101.235,101.205,101.23,266600000.0
2008-09-01 13:06:00,101.21,101.235,101.21,101.22,397800000.0
2008-09-01 13:07:00,101.22,101.23,101.21,101.215,254800000.0
2008-09-01 13:08:00,101.22,101.22,101.2,101.21,36000000.0
2008-09-01 13:09:00,101.2,101.205,101.19,101.195,42400000.0
2008-09-01 13:10:00,101.195,101.21,101.19,101.2,36000000.0
2008-09-01 13:11:00,101.2,101.21,101.175,101.175,205900000.0
2008-09-01 13:12:00,101.175,101.18,101.15,101.18,44800000.0
2008-09-01 13:13:00,101.18,101.18,101.15,101.15,9820000.0
2008-09-01 13:14:00,101.16,101.16,101.13,101.15,82800000.0
2008-09-01 13:15:00,101.15,101.195,101.15,101.175,247100000.0
2008-09-01 13:16:00,101.175,101.24,101.16,101.24,427900000.0
2008-09-01 13:17:00,101.24,101.25,101.2,101.2,350400000.0
2008-09-01 13:18:00,101.2,101.23,101.19,101.22,261800000.0
2008-09-01 13:19:00,101.22,101.225,101.2,101.22,131500000.0
2008-09-01 13:20:00,101.22,101.28,101.21,101.28,102300000.0
2008-09-01 13:21:00,101.28,101.36,101.27,101.31,245000000.0
2008-09-01 13:22:00,101.315,101.36,101.315,101.35,110400000.0
2008-09-01 13:23:00,101.35,101.37,101.345,101.35,130300000.0
2008-09-01 13:24:00,101.35,101.37,101.35,101.365,280200000.0
2008-09-01 13:25:00,101.37,101.37,101.35,101.35,65600000.0
2008-09-01 13:26:00,101.35,101.36,101.35,101.36,10400000.0
2008-09-01 13:27:00,101.35,101.36,101.34,101.35,80100000.0
2008-09-01 13:28:00,101.35,101.36,101.35,101.35,59700000.0
2008-09-01 13:29:00,101.35,101.35,101.34,101.34,55100000.0
2008-09-01 13:30:00,101.34,101.34,101.24,101.275,178200000.0
2008-09-01 13:31:00,101.275,101.275,101.24,101.24,46500000.0
2008-09-01 13:32:00,101.24,101.24,101.195,101.23,80800000.0
2008-09-01 13:33:00,101.22,101.22,101.22,101.22,12200000.0
2008-09-01 13:34:00,101.22,101.22,101.19,101.19,46300000.0
2008-09-01 13:35:00,101.195,101.2,101.17,101.17,51500000.0
2008-09-01 13:36:00,101.17,101.18,101.16,101.16,94600000.0
2008-09-01 13:37:00,101.16,101.2,101.15,101.17,132600000.0
2008-09-01 13:38:00,101.165,101.17,101.1,101.14,134600000.0
2008-09-01 13:39:00,101.14,101.15,101.11,101.14,189300000.0
2008-09-01 13:40:00,101.14,101.14,101.13,101.135,54500000.0
2008-09-01 13:41:00,101.14,101.14,101.1,101.105,107600000.0
2008-09-01 13:42:00,101.105,101.11,101.085,101.085,43000000.0
2008-09-01 13:43:00,101.09,101.1,101.08,101.1,27900000.0
2008-09-01 13:44:00,101.09,101.16,101.09,101.155,46000000.0
2008-09-01 13:45:00,101.15,101.155,101.145,101.155,13000000.0
2008-09-01 13:46:00,101.155,101.17,101.15,101.165,46300000.0
2008-09-01 13:47:00,101.165,101.195,101.16,101.19,58100000.0
2008-09-01 13:48:00,101.18,101.26,101.18,101.205,379100000.0
2008-09-01 13:49:00,101.205,101.245,101.2,101.2,200400000.0
2008-09-01 13:50:00,101.2,101.205,101.155,101.165,160800000.0
2008-09-01 13:51:00,101.165,101.185,101.115,101.135,488400000.0
2008-09-01 13:52:00,101.145,101.15,101.135,101.135,118600000.0
2008-09-01 13:53:00,101.135,101.14,101.11,101.125,181600000.0
2008-09-01 13:54:00,101.13,101.195,101.12,101.17,367400000.0
2008-09-01 13:55:00,101.17,101.175,101.17,101.17,78800000.0
2008-09-01 13:56:00,101.17,101.175,101.165,101.175,60500000.0
2008-09-01 13:57:00,101.185,101.185,101.175,101.18,195800000.0
2008-09-01 13:58:00,101.175,101.21,101.175,101.21,73100000.0
2008-09-01 13:59:00,101.215,101.24,101.21,101.24,34400000.0
2008-09-01 14:00:00,101.24,101.31,101.24,101.3,102100000.0
2008-09-01 14:01:00,101.305,101.345,101.28,101.28,131900000.0
2008-09-01 14:02:00,101.28,101.29,101.26,101.26,110200000.0
2008-09-01 14:03:00,101.245,101.255,101.24,101.24,281800000.0
2008-09-01 14:04:00,101.24,101.24,101.2,101.2,17800000.0
2008-09-01 14:05:00,101.195,101.195,101.14,101.18,245200000.0
2008-09-01 14:06:00,101.185,101.24,101.155,101.16,404900000.0
2008-09-01 14:07:00,101.16,101.16,101.11,101.13,224700000.0
2008-09-01 14:08:00,101.13,101.14,101.13,101.13,25300000.0
2008-09-01 14:09:00,101.13,101.14,101.13,101.14,89700000.0
2008-09-01 14:10:00,101.14,101.165,101.14,101.155,153800000.0
2008-09-01 14:11:00,101.16,101.16,101.145,101.15,58800000.0
2008-09-01 14:12:00,101.15,101.15,101.12,101.145,248800000.0
2008-09-01 14:13:00,101.145,101.18,101.145,101.155,364400000.0
2008-09-01 14:14:00,101.155,101.2,101.155,101.2,72600000.0
2008-09-01 14:15:00,101.205,101.205,101.15,101.17,195600000.0
2008-09-01 14:16:00,101.17,101.18,101.155,101.17,238100000.0
2008-09-01 14:17:00,101.155,101.17,101.15,101.17,188900001.0
2008-09-01 14:18:00,101.17,101.2,101.15,101.18,140600000.0
2008-09-01 14:19:00,101.175,101.175,101.14,101.16,187600000.0
2008-09-01 14:20:00,101.16,101.17,101.11,101.13,132400000.0
2008-09-01 14:21:00,101.135,101.15,101.13,101.135,62400000.0
2008-09-01 14:22:00,101.14,101.18,101.14,101.18,285500000.0
2008-09-01 14:23:00,101.18,101.19,101.17,101.175,173100000.0
2008-09-01 14:24:00,101.18,101.23,101.18,101.21,189300000.0
2008-09-01 14:25:00,101.215,101.25,101.215,101.22,72600000.0
2008-09-01 14:26:00,101.22,101.31,101.22,101.31,131000000.0
2008-09-01 14:27:00,101.31,101.32,101.22,101.23,113500000.0
2008-09-01 14:28:00,101.24,101.28,101.22,101.26,143900000.0
2008-09-01 14:29:00,101.25,101.27,101.245,101.27,111600000.0
2008-09-01 14:30:00,101.28,101.29,101.25,101.285,115000000.0
2008-09-01 14:31:00,101.29,101.295,101.25,101.265,526300000.0
2008-09-01 14:32:00,101.265,101.29,101.225,101.24,269700000.0
2008-09-01 14:33:00,101.25,101.25,101.16,101.16,149300000.0
2008-09-01 14:34:00,101.16,101.22,101.16,101.22,158900000.0
2008-09-01 14:35:00,101.22,101.22,101.13,101.16,217200000.0
2008-09-01 14:36:00,101.155,101.2,101.15,101.18,160300000.0
2008-09-01 14:37:00,101.18,101.18,101.14,101.17,105200000.0
2008-09-01 14:38:00,101.18,101.21,101.18,101.2,93200000.0
2008-09-01 14:39:00,101.2,101.2,101.16,101.16,63100000.0
2008-09-01 14:40:00,101.17,101.18,101.16,101.17,42400000.0
2008-09-01 14:41:00,101.18,101.18,101.18,101.18,21400000.0
2008-09-01 14:42:00,101.19,101.19,101.13,101.14,66300000.0
2008-09-01 14:43:00,101.14,101.14,101.13,101.13,23000000.0
2008-09-01 14:44:00,101.13,101.16,101.12,101.14,122700000.0
2008-09-01 14:45:00,101.14,101.14,101.12,101.13,67500000.0
2008-09-01 14:46:00,101.13,101.15,101.13,101.14,59100000.0
2008-09-01 14:47:00,101.15,101.15,101.13,101.14,61000000.0
2008-09-01 14:48:00,101.14,101.16,101.13,101.14,86300000.0
2008-09-01 14:49:00,101.14,101.14,101.115,101.12,134800000.0
2008-09-01 14:50:00,101.115,101.14,101.11,101.12,34900000.0
2008-09-01 14:51:00,101.12,101.13,101.11,101.11,16400000.0
2008-09-01 14:52:00,101.11,101.13,101.1,101.13,126000000.0
2008-09-01 14:53:00,101.13,101.14,101.13,101.13,36500000.0
2008-09-01 14:54:00,101.13,101.13,101.105,101.11,169700000.0
2008-09-01 14:55:00,101.11,101.13,101.11,101.115,225400000.0
2008-09-01 14:56:00,101.12,101.13,101.11,101.11,110500000.0
2008-09-01 14:57:00,101.11,101.12,101.1,101.11,172700000.0
2008-09-01 14:58:00,101.11,101.13,101.105,101.12,104600000.0
2008-09-01 14:59:00,101.12,101.13,101.12,101.12,86400000.0
2008-09-01 15:00:00,101.12,101.155,101.12,101.13,256500000.0
2008-09-01 15:01:00,101.13,101.15,101.125,101.15,193200000.0
2008-09-01 15:02:00,101.15,101.15,101.11,101.12,365600000.0
2008-09-01 15:03:00,101.12,101.14,101.11,101.125,192600000.0
2008-09-01 15:04:00,101.135,101.14,101.125,101.13,141400000.0
2008-09-01 15:05:00,101.14,101.16,101.13,101.155,268100000.0
2008-09-01 15:06:00,101.155,101.18,101.145,101.18,177400000.0
2008-09-01 15:07:00,101.18,101.25,101.18,101.24,280700000.0
2008-09-01 15:08:00,101.24,101.28,101.24,101.28,162400000.0
2008-09-01 15:09:00,101.28,101.285,101.27,101.28,105400000.0
2008-09-01 15:10:00,101.28,101.34,101.28,101.325,366800000.0
2008-09-01 15:11:00,101.325,101.35,101.31,101.35,303700000.0
2008-09-01 15:12:00,101.35,101.36,101.34,101.35,266200000.0
2008-09-01 15:13:00,101.35,101.38,101.345,101.365,512200000.0
2008-09-01 15:14:00,101.36,101.41,101.35,101.395,610900000.0
2008-09-01 15:15:00,101.39,101.405,101.355,101.405,588000000.0
2008-09-01 15:16:00,101.405,101.425,101.385,101.41,405600000.0
2008-09-01 15:17:00,101.41,101.41,101.37,101.37,476000000.0
2008-09-01 15:18:00,101.38,101.38,101.355,101.365,337200000.0
2008-09-01 15:19:00,101.365,101.375,101.35,101.36,261600000.0
2008-09-01 15:20:00,101.36,101.36,101.34,101.345,158900000.0
2008-09-01 15:21:00,101.36,101.36,101.305,101.31,41400000.0
2008-09-01 15:22:00,101.31,101.32,101.295,101.315,272500000.0
2008-09-01 15:23:00,101.31,101.33,101.31,101.33,82500000.0
2008-09-01 15:24:00,101.33,101.35,101.31,101.32,191000000.0
2008-09-01 15:25:00,101.32,101.325,101.305,101.32,194000000.0
2008-09-01 15:26:00,101.32,101.32,101.29,101.29,321300000.0
2008-09-01 15:27:00,101.29,101.345,101.29,101.325,452100000.0
2008-09-01 15:28:00,101.325,101.36,101.31,101.33,321727000.0
2008-09-01 15:29:00,101.33,101.36,101.32,101.36,171900000.0
2008-09-01 15:30:00,101.36,101.42,101.36,101.42,216900000.0
2008-09-01 15:31:00,101.43,101.495,101.43,101.49,536100000.0
2008-09-01 15:32:00,101.49,101.53,101.48,101.52,259800000.0
2008-09-01 15:33:00,101.52,101.52,101.5,101.51,185800000.0
2008-09-01 15:34:00,101.51,101.52,101.48,101.48,133400000.0
2008-09-01 15:35:00,101.47,101.49,101.465,101.49,356500000.0
2008-09-01 15:36:00,101.49,101.5,101.465,101.47,87600000.0
2008-09-01 15:37:00,101.465,101.5,101.465,101.48,176600000.0
2008-09-01 15:38:00,101.48,101.55,101.48,101.53,98300000.0
2008-09-01 15:39:00,101.53,101.53,101.5,101.515,60200000.0
2008-09-01 15:40:00,101.51,101.55,101.51,101.53,93000000.0
2008-09-01 15:41:00,101.53,101.54,101.53,101.54,104900000.0
2008-09-01 15:42:00,101.54,101.59,101.54,101.59,94600000.0
2008-09-01 15:43:00,101.58,101.61,101.58,101.59,162200000.0
2008-09-01 15:44:00,101.59,101.59,101.57,101.575,117500000.0
2008-09-01 15:45:00,101.57,101.58,101.57,101.575,75100000.0
2008-09-01 15:46:00,101.58,101.58,101.555,101.58,83700000.0
2008-09-01 15:47:00,101.58,101.58,101.56,101.57,45300000.0
2008-09-01 15:48:00,101.57,101.6,101.57,101.59,55100000.0
2008-09-01 15:49:00,101.59,101.62,101.55,101.55,146820000.0
2008-09-01 15:50:00,101.55,101.565,101.54,101.55,194500000.0
2008-09-01 15:51:00,101.55,101.56,101.51,101.52,283600000.0
2008-09-01 15:52:00,101.52,101.53,101.435,101.45,219000000.0
2008-09-01 15:53:00,101.445,101.45,101.31,101.31,419520000.0
2008-09-01 15:54:00,101.31,101.37,101.3,101.37,284400000.0
2008-09-01 15:55:00,101.37,101.395,101.37,101.38,196900000.0
2008-09-01 15:56:00,101.39,101.4,101.38,101.39,60800000.0
2008-09-01 15:57:00,101.39,101.42,101.38,101.4,53000000.0
2008-09-01 15:58:00,101.4,101.41,101.39,101.39,50500000.0
2008-09-01 15:59:00,101.39,101.39,101.35,101.36,64500000.0
2008-09-01 16:00:00,101.365,101.425,101.365,101.41,154300000.0
2008-09-01 16:01:00,101.415,101.425,101.41,101.42,50200000.0
2008-09-01 16:02:00,101.42,101.43,101.4,101.42,40400000.0
2008-09-01 16:03:00,101.42,101.43,101.41,101.42,89200000.0
2008-09-01 16:04:00,101.42,101.42,101.405,101.41,53600000.0
2008-09-01 16:05:00,101.415,101.42,101.41,101.41,24000000.0
2008-09-01 16:06:00,101.41,101.42,101.4,101.41,89200000.0
2008-09-01 16:07:00,101.41,101.415,101.405,101.41,8000000.0
2008-09-01 16:08:00,101.415,101.415,101.405,101.41,25400000.0
2008-09-01 16:09:00,101.415,101.45,101.41,101.45,41700000.0
2008-09-01 16:10:00,101.45,101.455,101.43,101.45,70200000.0
2008-09-01 16:11:00,101.455,101.485,101.45,101.485,61600000.0
2008-09-01 16:12:00,101.495,101.495,101.47,101.48,92100000.0
2008-09-01 16:13:00,101.485,101.49,101.455,101.455,88100000.0
2008-09-01 16:14:00,101.46,101.5,101.46,101.48,78300000.0
2008-09-01 16:15:00,101.47,101.5,101.465,101.47,204400000.0
2008-09-01 16:16:00,101.475,101.51,101.475,101.49,91700000.0
2008-09-01 16:17:00,101.49,101.52,101.49,101.51,52727000.0
2008-09-01 16:18:00,101.52,101.52,101.44,101.445,202200000.0
2008-09-01 16:19:00,101.445,101.45,101.385,101.385,224900000.0
2008-09-01 16:20:00,101.385,101.4,101.38,101.38,98600000.0
2008-09-01 16:21:00,101.38,101.39,101.375,101.39,48500000.0
2008-09-01 16:22:00,101.39,101.39,101.36,101.375,41600000.0
2008-09-01 16:23:00,101.37,101.37,101.35,101.35,66100000.0
2008-09-01 16:24:00,101.36,101.365,101.3,101.3,124700000.0
2008-09-01 16:25:00,101.3,101.3,101.27,101.28,62000000.0
2008-09-01 16:26:00,101.28,101.29,101.26,101.265,75700000.0
2008-09-01 16:27:00,101.26,101.285,101.26,101.28,138100000.0
2008-09-01 16:28:00,101.28,101.28,101.225,101.26,132000000.0
2008-09-01 16:29:00,101.26,101.3,101.25,101.3,111800000.0
2008-09-01 16:30:00,101.3,101.32,101.295,101.31,37500000.0
2008-09-01 16:31:00,101.32,101.32,101.28,101.29,72400000.0
2008-09-01 16:32:00,101.3,101.3,101.27,101.29,86600000.0
2008-09-01 16:33:00,101.285,101.3,101.28,101.3,42900000.0
2008-09-01 16:34:00,101.31,101.33,101.29,101.33,103400000.0
2008-09-01 16:35:00,101.335,101.35,101.31,101.34,51120000.0
2008-09-01 16:36:00,101.34,101.34,101.295,101.315,70800000.0
2008-09-01 16:37:00,101.325,101.335,101.31,101.33,64800000.0
2008-09-01 16:38:00,101.33,101.33,101.26,101.31,273600000.0
2008-09-01 16:39:00,101.31,101.31,101.26,101.28,99700000.0
2008-09-01 16:40:00,101.285,101.32,101.285,101.315,42800000.0
2008-09-01 16:41:00,101.31,101.36,101.31,101.345,115400000.0
2008-09-01 16:42:00,101.345,101.375,101.29,101.365,251600000.0
2008-09-01 16:43:00,101.365,101.38,101.32,101.375,229000000.0
2008-09-01 16:44:00,101.375,101.38,101.345,101.375,97000000.0
2008-09-01 16:45:00,101.37,101.375,101.355,101.37,33400000.0
2008-09-01 16:46:00,101.37,101.37,101.36,101.36,37100000.0
2008-09-01 16:47:00,101.36,101.36,101.34,101.35,117800000.0
2008-09-01 16:48:00,101.355,101.355,101.325,101.34,54500000.0
2008-09-01 16:49:00,101.34,101.35,101.305,101.305,67400000.0
2008-09-01 16:50:00,101.31,101.33,101.3,101.33,48000000.0
2008-09-01 16:51:00,101.335,101.365,101.335,101.355,41400000.0
2008-09-01 16:52:00,101.355,101.36,101.35,101.35,43000000.0
2008-09-01 16:53:00,101.35,101.35,101.28,101.305,141300000.0
2008-09-01 16:54:00,101.31,101.335,101.26,101.305,155699999.0
2008-09-01 16:55:00,101.305,101.365,101.305,101.36,107900000.0
2008-09-01 16:56:00,101.355,101.355,101.29,101.3,105300000.0
2008-09-01 16:57:00,101.3,101.335,101.29,101.315,106600000.0
2008-09-01 16:58:00,101.31,101.335,101.26,101.275,197400000.0
2008-09-01 16:59:00,101.275,101.28,101.105,101.13,522800000.0
2008-09-01 17:00:00,101.135,101.215,101.125,101.21,195500000.0
2008-09-01 17:01:00,101.21,101.235,101.2,101.22,88700000.0
2008-09-01 17:02:00,101.215,101.24,101.215,101.23,112800000.0
2008-09-01 17:03:00,101.23,101.235,101.2,101.225,62500000.0
2008-09-01 17:04:00,101.225,101.25,101.225,101.23,45300000.0
2008-09-01 17:05:00,101.235,101.235,101.2,101.2,80400000.0
2008-09-01 17:06:00,101.2,101.2,101.155,101.17,30900000.0
2008-09-01 17:07:00,101.18,101.215,101.18,101.215,53400000.0
2008-09-01 17:08:00,101.22,101.22,101.2,101.2,19400000.0
2008-09-01 17:09:00,101.2,101.2,101.195,101.195,22000000.0
2008-09-01 17:10:00,101.19,101.195,101.175,101.19,46600000.0
2008-09-01 17:11:00,101.195,101.2,101.18,101.19,23000000.0
2008-09-01 17:12:00,101.19,101.215,101.19,101.21,67000000.0
2008-09-01 17:13:00,101.205,101.255,101.2,101.225,217900000.0
2008-09-01 17:14:00,101.225,101.23,101.19,101.22,71600000.0
2008-09-01 17:15:00,101.22,101.225,101.205,101.215,95900000.0
2008-09-01 17:16:00,101.22,101.24,101.205,101.235,64300000.0
2008-09-01 17:17:00,101.235,101.25,101.21,101.225,80900000.0
2008-09-01 17:18:00,101.22,101.225,101.18,101.195,75700000.0
2008-09-01 17:19:00,101.205,101.22,101.18,101.2,126600000.0
2008-09-01 17:20:00,101.2,101.21,101.19,101.195,25400000.0
2008-09-01 17:21:00,101.19,101.19,101.145,101.15,61200000.0
2008-09-01 17:22:00,101.15,101.19,101.15,101.16,84100000.0
2008-09-01 17:23:00,101.16,101.16,101.16,101.16,100600000.0
2008-09-01 17:24:00,101.165,101.22,101.16,101.16,164600000.0
2008-09-01 17:25:00,101.16,101.185,101.15,101.15,127500000.0
2008-09-01 17:26:00,101.15,101.2,101.11,101.2,118700000.0
2008-09-01 17:27:00,101.185,101.21,101.185,101.21,42800000.0
2008-09-01 17:28:00,101.21,101.215,101.21,101.21,22800000.0
2008-09-01 17:29:00,101.21,101.22,101.2,101.2,14400000.0
2008-09-01 17:30:00,101.2,101.2,101.18,101.2,57900000.0
2008-09-01 17:31:00,101.2,101.2,101.17,101.17,36700000.0
2008-09-01 17:32:00,101.175,101.21,101.175,101.205,96300000.0
2008-09-01 17:33:00,101.2,101.205,101.175,101.19,48000000.0
2008-09-01 17:34:00,101.19,101.19,101.165,101.165,30700000.0
2008-09-01 17:35:00,101.165,101.175,101.165,101.175,11000000.0
2008-09-01 17:36:00,101.18,101.19,101.175,101.175,65500000.0
2008-09-01 17:37:00,101.17,101.215,101.165,101.21,31200000.0
2008-09-01 17:38:00,101.215,101.215,101.19,101.19,13000000.0
2008-09-01 17:39:00,101.195,101.2,101.18,101.19,84000000.0
2008-09-01 17:40:00,101.19,101.21,101.18,101.18,75600000.0
2008-09-01 17:41:00,101.185,101.205,101.18,101.185,82000000.0
2008-09-01 17:42:00,101.18,101.25,101.17,101.215,214500000.0
2008-09-01 17:43:00,101.225,101.225,101.215,101.22,33200000.0
2008-09-01 17:44:00,101.215,101.22,101.215,101.22,13400000.0
2008-09-01 17:45:00,101.22,101.23,101.205,101.22,78000000.0
2008-09-01 17:46:00,101.225,101.25,101.225,101.25,24300000.0
2008-09-01 17:47:00,101.255,101.315,101.255,101.305,82200000.0
2008-09-01 17:48:00,101.315,101.325,101.295,101.31,77900000.0
2008-09-01 17:49:00,101.3,101.315,101.3,101.305,23400000.0
2008-09-01 17:50:00,101.3,101.3,101.27,101.285,152400000.0
2008-09-01 17:51:00,101.285,101.285,101.28,101.28,12400000.0
2008-09-01 17:52:00,101.28,101.305,101.27,101.3,29000000.0
2008-09-01 17:53:00,101.305,101.34,101.3,101.3,121900000.0
2008-09-01 17:54:00,101.305,101.335,101.295,101.33,134800000.0
2008-09-01 17:55:00,101.33,101.35,101.325,101.33,133100000.0
2008-09-01 17:56:00,101.33,101.335,101.295,101.32,333500000.0
2008-09-01 17:57:00,101.32,101.325,101.315,101.32,89000000.0
2008-09-01 17:58:00,101.32,101.34,101.315,101.32,170700000.0
2008-09-01 17:59:00,101.325,101.33,101.305,101.31,96900000.0
2008-09-01 18:00:00,101.315,101.325,101.305,101.32,251800000.0
2008-09-01 18:01:00,101.32,101.32,101.25,101.26,598100000.0
2008-09-01 18:02:00,101.26,101.27,101.25,101.25,190300000.0
2008-09-01 18:03:00,101.26,101.265,101.205,101.25,282300000.0
2008-09-01 18:04:00,101.25,101.25,101.24,101.25,203600000.0
2008-09-01 18:05:00,101.24,101.275,101.24,101.265,184000000.0
2008-09-01 18:06:00,101.27,101.275,101.26,101.265,100400000.0
2008-09-01 18:07:00,101.28,101.285,101.27,101.27,193600000.0
2008-09-01 18:08:00,101.275,101.31,101.27,101.285,294600000.0
2008-09-01 18:09:00,101.285,101.32,101.27,101.32,217900000.0
2008-09-01 18:10:00,101.33,101.34,101.295,101.305,158200000.0
2008-09-01 18:11:00,101.305,101.325,101.265,101.265,279100000.0
2008-09-01 18:12:00,101.27,101.27,101.26,101.26,92700000.0
2008-09-01 18:13:00,101.26,101.3,101.235,101.29,258200000.0
2008-09-01 18:14:00,101.29,101.295,101.29,101.29,120500000.0
2008-09-01 18:15:00,101.29,101.29,101.28,101.285,118600000.0
2008-09-01 18:16:00,101.285,101.285,101.26,101.26,255600000.0
2008-09-01 18:17:00,101.265,101.275,101.26,101.27,67000000.0
2008-09-01 18:18:00,101.27,101.28,101.27,101.28,559000006.0
2008-09-01 18:19:00,101.27,101.28,101.27,101.28,607500020.0
2008-09-01 18:20:00,101.28,101.28,101.28,101.28,421200026.0
2008-09-01 18:21:00,101.28,101.28,101.28,101.28,291600018.0
2008-09-01 18:22:00,101.285,101.315,101.27,101.315,136000000.0
2008-09-01 18:23:00,101.315,101.315,101.305,101.31,197500000.0
2008-09-01 18:24:00,101.325,101.325,101.305,101.32,79300000.0
2008-09-01 18:25:00,101.32,101.355,101.31,101.33,226000000.0
2008-09-01 18:26:00,101.325,101.33,101.305,101.305,124000000.0
2008-09-01 18:27:00,101.305,101.35,101.3,101.34,126400000.0
2008-09-01 18:28:00,101.34,101.37,101.34,101.37,27300000.0
2008-09-01 18:29:00,101.365,101.37,101.36,101.365,43000000.0
2008-09-01 18:30:00,101.375,101.38,101.37,101.37,32900000.0
2008-09-01 18:31:00,101.375,101.39,101.375,101.38,73600000.0
2008-09-01 18:32:00,101.38,101.395,101.355,101.355,96000000.0
2008-09-01 18:33:00,101.36,101.36,101.355,101.355,21700000.0
2008-09-01 18:34:00,101.355,101.355,101.265,101.265,112300000.0
2008-09-01 18:35:00,101.275,101.35,101.27,101.31,293400000.0
2008-09-01 18:36:00,101.315,101.315,101.305,101.315,38400000.0
2008-09-01 18:37:00,101.315,101.34,101.305,101.33,155800000.0
2008-09-01 18:38:00,101.335,101.365,101.335,101.36,149100000.0
2008-09-01 18:39:00,101.37,101.395,101.335,101.38,316500000.0
2008-09-01 18:40:00,101.39,101.39,101.37,101.38,153200000.0
2008-09-01 18:41:00,101.38,101.39,101.36,101.375,111100000.0
2008-09-01 18:42:00,101.37,101.38,101.355,101.355,161300000.0
2008-09-01 18:43:00,101.365,101.39,101.35,101.37,174000000.0
2008-09-01 18:44:00,101.37,101.38,101.36,101.36,18400000.0
2008-09-01 18:45:00,101.36,101.38,101.36,101.38,10200000.0
2008-09-01 18:46:00,101.38,101.38,101.355,101.355,34000000.0
2008-09-01 18:47:00,101.355,101.355,101.33,101.33,77700000.0
2008-09-01 18:48:00,101.33,101.39,101.33,101.345,171300000.0
2008-09-01 18:49:00,101.345,101.35,101.34,101.35,39300000.0
2008-09-01 18:50:00,101.35,101.37,101.35,101.35,84500000.0
2008-09-01 18:51:00,101.35,101.37,101.34,101.36,141200000.0
2008-09-01 18:52:00,101.36,101.36,101.34,101.34,51800000.0
2008-09-01 18:53:00,101.33,101.35,101.33,101.35,66600000.0
2008-09-01 18:54:00,101.35,101.37,101.34,101.36,28800000.0
2008-09-01 18:55:00,101.35,101.355,101.31,101.33,170200000.0
2008-09-01 18:56:00,101.32,101.325,101.31,101.315,88400000.0
2008-09-01 18:57:00,101.31,101.32,101.31,101.31,66300000.0
2008-09-01 18:58:00,101.315,101.315,101.31,101.315,27100000.0
2008-09-01 18:59:00,101.31,101.325,101.29,101.29,373000001.0
2008-09-01 19:00:00,101.29,101.305,101.29,101.305,77000004.0
2008-09-01 19:01:00,101.305,101.305,101.305,101.305,5400000.0
2008-09-01 19:02:00,101.295,101.295,101.295,101.295,5400000.0
2008-09-01 19:03:00,101.3,101.315,101.3,101.305,143600000.0
2008-09-01 19:04:00,101.315,101.325,101.3,101.32,163000000.0
2008-09-01 19:05:00,101.32,101.33,101.315,101.32,90800000.0
2008-09-01 19:06:00,101.325,101.325,101.305,101.31,131700000.0
2008-09-01 19:07:00,101.315,101.315,101.305,101.305,8200000.0
2008-09-01 19:08:00,101.31,101.31,101.28,101.285,207300007.0
2008-09-01 19:09:00,101.285,101.285,101.285,101.285,5400000.0
2008-09-01 19:10:00,101.285,101.29,101.27,101.27,30300001.0
2008-09-01 19:11:00,101.28,101.305,101.28,101.295,93000000.0
2008-09-01 19:12:00,101.29,101.305,101.285,101.3,61900000.0
2008-09-01 19:13:00,101.3,101.31,101.3,101.305,55600000.0
2008-09-01 19:14:00,101.315,101.33,101.305,101.305,67800000.0
2008-09-01 19:15:00,101.305,101.305,101.29,101.29,99200000.0
2008-09-01 19:16:00,101.29,101.305,101.285,101.295,97600000.0
2008-09-01 19:17:00,101.295,101.295,101.295,101.295,5400000.0
2008-09-01 19:18:00,101.295,101.32,101.285,101.315,48200000.0
2008-09-01 19:19:00,101.315,101.315,101.315,101.315,27900000.0
2008-09-01 19:20:00,101.315,101.315,101.3,101.3,49200000.0
2008-09-01 19:21:00,101.305,101.305,101.3,101.3,33800000.0
2008-09-01 19:22:00,101.3,101.3,101.285,101.295,107500000.0
2008-09-01 19:23:00,101.29,101.295,101.29,101.295,19000000.0
2008-09-01 19:24:00,101.295,101.31,101.285,101.31,103000000.0
2008-09-01 19:25:00,101.31,101.31,101.31,101.31,1000000.0
2008-09-01 19:26:00,101.31,101.31,101.31,101.31,3000000.0
2008-09-01 19:27:00,101.275,101.295,101.275,101.285,85600000.0
2008-09-01 19:28:00,101.285,101.285,101.26,101.26,56300000.0
2008-09-01 19:29:00,101.27,101.28,101.27,101.28,34900000.0
2008-09-01 19:30:00,101.28,101.3,101.215,101.215,60800001.0
2008-09-01 19:31:00,101.23,101.235,101.225,101.23,35300000.0
2008-09-01 19:32:00,101.23,101.26,101.23,101.26,100500000.0
2008-09-01 19:33:00,101.26,101.265,101.135,101.175,224800000.0
2008-09-01 19:34:00,101.175,101.175,101.175,101.175,1800000.0
2008-09-01 19:35:00,101.17,101.215,101.17,101.185,70600000.0
2008-09-01 19:36:00,101.19,101.19,101.19,101.19,3600000.0
2008-09-01 19:38:00,101.185,101.185,101.175,101.175,30600000.0
2008-09-01 19:39:00,101.18,101.18,101.16,101.17,63200000.0
2008-09-01 19:40:00,101.17,101.17,101.16,101.16,20700000.0
2008-09-01 19:41:00,101.16,101.16,101.16,101.16,7200000.0
2008-09-01 19:42:00,101.17,101.175,101.17,101.175,12600000.0
2008-09-01 19:43:00,101.17,101.17,101.17,101.17,13800000.0
2008-09-01 19:45:00,101.17,101.17,101.155,101.165,73000000.0
2008-09-01 19:46:00,101.16,101.16,101.16,101.16,8700000.0
2008-09-01 19:47:00,101.16,101.165,101.15,101.16,198600000.0
2008-09-01 19:48:00,101.16,101.16,101.16,101.16,5400000.0
2008-09-01 19:51:00,101.16,101.165,101.16,101.16,21800000.0
2008-09-01 19:52:00,101.16,101.16,101.16,101.16,5400000.0
2008-09-01 19:56:00,101.155,101.155,101.155,101.155,1800000.0
2008-09-01 19:59:00,101.17,101.17,101.16,101.16,53200000.0
2008-09-01 20:00:00,101.16,101.165,101.16,101.16,31400000.0
2008-09-01 20:01:00,101.16,101.16,101.15,101.155,43800000.0
2008-09-01 20:02:00,101.155,101.16,101.145,101.16,143900005.0
2008-09-01 20:03:00,101.16,101.185,101.15,101.165,175100002.0
2008-09-01 20:04:00,101.165,101.17,101.155,101.155,131500000.0
2008-09-01 20:05:00,101.155,101.175,101.15,101.155,153199999.0
2008-09-01 20:06:00,101.16,101.165,101.15,101.155,165299999.0
2008-09-01 20:07:00,101.16,101.19,101.155,101.16,77600000.0
2008-09-01 20:08:00,101.17,101.17,101.165,101.165,6500000.0
2008-09-01 20:09:00,101.165,101.175,101.16,101.17,20200000.0
2008-09-01 20:10:00,101.175,101.2,101.175,101.2,24400000.0
2008-09-01 20:11:00,101.205,101.22,101.2,101.22,28500000.0
2008-09-01 20:12:00,101.235,101.24,101.235,101.24,2800000.0
2008-09-01 20:13:00,101.245,101.245,101.245,101.245,5100000.0
2008-09-01 20:14:00,101.245,101.26,101.245,101.255,21500000.0
2008-09-01 20:15:00,101.265,101.29,101.255,101.255,46200000.0
2008-09-01 20:16:00,101.265,101.31,101.25,101.26,272346999.0
2008-09-01 20:17:00,101.26,101.26,101.26,101.26,57000000.0
2008-09-01 20:18:00,101.26,101.26,101.26,101.26,11400000.0
2008-09-01 20:22:00,101.26,101.26,101.26,101.26,22800000.0
2008-09-01 20:23:00,101.26,101.26,101.25,101.26,88300000.0
2008-09-01 20:24:00,101.25,101.26,101.25,101.26,31300000.0
2008-09-01 20:25:00,101.26,101.26,101.26,101.26,22800000.0
2008-09-01 20:26:00,101.26,101.26,101.195,101.195,13200000.0
2008-09-01 20:27:00,101.22,101.23,101.21,101.21,10700000.0
2008-09-01 20:28:00,101.21,101.21,101.21,101.21,1800000.0
2008-09-01 20:29:00,101.21,101.21,101.21,101.21,3300000.0
2008-09-01 20:30:00,101.225,101.225,101.21,101.21,6100000.0
2008-09-01 20:31:00,101.21,101.21,101.21,101.21,1800000.0
2008-09-01 20:32:00,101.22,101.22,101.21,101.21,14100000.0
2008-09-01 20:33:00,101.225,101.225,101.21,101.22,12600000.0
2008-09-01 20:34:00,101.23,101.26,101.23,101.245,17600000.0
2008-09-01 20:35:00,101.26,101.29,101.26,101.265,14200000.0
2008-09-01 20:36:00,101.265,101.265,101.265,101.265,1800000.0
2008-09-01 20:38:00,101.27,101.27,101.265,101.265,6900000.0
2008-09-01 20:39:00,101.27,101.275,101.265,101.265,17000000.0
2008-09-01 20:40:00,101.265,101.265,101.265,101.265,1800000.0
2008-09-01 20:42:00,101.26,101.275,101.26,101.275,9000000.0
2008-09-01 20:43:00,101.275,101.28,101.275,101.275,29200000.0
2008-09-01 20:44:00,101.275,101.275,101.275,101.275,1800000.0
2008-09-01 20:45:00,101.275,101.285,101.27,101.275,36300000.0
2008-09-01 20:46:00,101.28,101.28,101.27,101.275,74100001.0
2008-09-01 20:47:00,101.28,101.28,101.275,101.28,22300000.0
2008-09-01 20:48:00,101.27,101.27,101.27,101.27,18000000.0
2008-09-01 20:50:00,101.27,101.27,101.27,101.27,27900000.0
2008-09-01 20:51:00,101.275,101.29,101.275,101.28,27900000.0
2008-09-01 20:52:00,101.29,101.29,101.28,101.28,18300000.0
2008-09-01 20:53:00,101.28,101.29,101.28,101.28,17200000.0
2008-09-01 20:54:00,101.28,101.28,101.28,101.28,43200000.0
2008-09-01 20:57:00,101.28,101.28,101.27,101.27,195800000.0
2008-09-01 20:58:00,101.27,101.27,101.27,101.27,43200000.0
2008-09-01 20:59:00,101.27,101.27,101.27,101.27,21600000.0
2008-09-01 21:00:00,101.27,101.27,101.27,101.27,129600000.0
2008-09-01 21:01:00,101.28,101.28,101.27,101.27,184000000.0
2008-09-01 21:02:00,101.27,101.295,101.27,101.29,6200000.0
2008-09-01 21:03:00,101.295,101.305,101.295,101.295,15400000.0
2008-09-01 21:05:00,101.28,101.28,101.28,101.28,1000000.0
2008-09-01 21:07:00,101.295,101.3,101.295,101.295,4200000.0
2008-09-01 21:08:00,101.3,101.3,101.29,101.295,8400000.0
2008-09-01 21:09:00,101.26,101.26,101.26,101.26,7200000.0
2008-09-01 21:10:00,101.295,101.3,101.295,101.295,5600000.0
2008-09-01 21:11:00,101.26,101.26,101.26,101.26,7200000.0
2008-09-01 21:12:00,101.275,101.275,101.275,101.275,1800000.0
2008-09-01 21:13:00,101.28,101.315,101.26,101.315,25800000.0
2008-09-01 21:14:00,101.32,101.32,101.315,101.315,5600000.0
2008-09-01 21:15:00,101.28,101.28,101.28,101.28,7200000.0
2008-09-01 21:16:00,101.29,101.29,101.29,101.29,57740000.0
2008-09-01 21:17:00,101.29,101.295,101.27,101.295,57740000.0
2008-09-01 21:18:00,101.295,101.295,101.295,101.295,14400000.0
2008-09-01 21:20:00,101.305,101.335,101.3,101.315,22600000.0
2008-09-01 21:21:00,101.31,101.315,101.31,101.315,4200000.0
2008-09-01 21:22:00,101.33,101.34,101.29,101.34,41400000.0
2008-09-01 21:23:00,101.345,101.345,101.335,101.335,4200000.0
2008-09-01 21:24:00,101.32,101.32,101.32,101.32,1800000.0
2008-09-01 21:26:00,101.34,101.34,101.34,101.34,1400000.0
2008-09-01 21:27:00,101.345,101.365,101.33,101.345,37400000.0
2008-09-01 21:28:00,101.355,101.36,101.34,101.345,12600000.0
2008-09-01 21:29:00,101.335,101.345,101.335,101.345,4700000.0
2008-09-01 21:30:00,101.35,101.35,101.345,101.345,4200000.0
2008-09-01 21:31:00,101.335,101.345,101.335,101.34,11700000.0
2008-09-01 21:32:00,101.325,101.325,101.32,101.32,5400000.0
2008-09-01 21:33:00,101.335,101.335,101.335,101.335,1400000.0
2008-09-01 21:34:00,101.32,101.34,101.32,101.34,4200000.0
2008-09-01 21:35:00,101.335,101.335,101.335,101.335,1400000.0
2008-09-01 21:36:00,101.32,101.345,101.32,101.345,4200000.0
2008-09-01 21:37:00,101.33,101.33,101.33,101.33,1800000.0
2008-09-01 21:39:00,101.33,101.345,101.33,101.345,3200000.0
2008-09-01 21:40:00,101.335,101.355,101.335,101.355,4600000.0
2008-09-01 21:41:00,101.335,101.335,101.335,101.335,1800000.0
2008-09-01 21:42:00,101.34,101.34,101.34,101.34,1800000.0
2008-09-01 21:43:00,101.35,101.355,101.34,101.34,4200000.0
2008-09-01 21:44:00,101.32,101.32,101.32,101.32,1800000.0
2008-09-01 21:47:00,101.355,101.37,101.325,101.335,5600000.0
2008-09-01 21:48:00,101.32,101.32,101.32,101.32,1800000.0
2008-09-01 21:49:00,101.33,101.34,101.33,101.34,4200000.0
2008-09-01 21:50:00,101.32,101.32,101.32,101.32,1800000.0
2008-09-01 21:51:00,101.345,101.345,101.345,101.345,1400000.0
2008-09-01 21:52:00,101.34,101.34,101.34,101.34,5400000.0
2008-09-01 21:53:00,101.34,101.34,101.34,101.34,5400000.0
2008-09-01 21:56:00,101.355,101.355,101.35,101.35,2800000.0
2008-09-01 21:57:00,101.35,101.35,101.35,101.35,5400000.0
2008-09-01 21:58:00,101.35,101.355,101.34,101.34,15000000.0
2008-09-01 21:59:00,101.34,101.355,101.34,101.355,11000000.0
2008-09-01 22:00:00,101.355,101.355,101.34,101.345,15000000.0
2008-09-01 22:01:00,101.345,101.345,101.345,101.345,2800000.0
2008-09-01 22:02:00,101.33,101.365,101.33,101.345,32300000.0
2008-09-01 22:03:00,101.345,101.355,101.345,101.355,5600000.0
2008-09-01 22:04:00,101.34,101.34,101.34,101.34,16200001.0
2008-09-01 22:05:00,101.34,101.355,101.34,101.355,23000000.0
2008-09-01 22:06:00,101.34,101.355,101.34,101.355,24400000.0
2008-09-01 22:07:00,101.36,101.38,101.36,101.365,12600000.0
2008-09-01 22:08:00,101.37,101.38,101.36,101.36,8400000.0
2008-09-01 22:09:00,101.35,101.36,101.35,101.36,2800000.0
2008-09-01 22:10:00,101.35,101.375,101.35,101.375,16000000.0
2008-09-01 22:12:00,101.37,101.435,101.365,101.385,35500000.0
2008-09-01 22:13:00,101.375,101.38,101.37,101.38,13800000.0
2008-09-01 22:14:00,101.365,101.365,101.365,101.365,1800000.0
2008-09-01 22:15:00,101.385,101.385,101.38,101.38,2800000.0
2008-09-01 22:17:00,101.365,101.365,101.365,101.365,1800000.0
2008-09-01 22:18:00,101.37,101.405,101.37,101.405,13300000.0
2008-09-01 22:19:00,101.405,101.405,101.4,101.4,5600000.0
2008-09-01 22:20:00,101.385,101.395,101.38,101.395,5000000.0
2008-09-01 22:21:00,101.4,101.41,101.395,101.41,8300000.0
2008-09-01 22:22:00,101.395,101.415,101.395,101.395,9200000.0
2008-09-01 22:23:00,101.395,101.415,101.345,101.385,46000000.0
2008-09-01 22:24:00,101.39,101.39,101.38,101.38,11200000.0
2008-09-01 22:25:00,101.38,101.4,101.38,101.4,7900000.0
2008-09-01 22:26:00,101.39,101.4,101.38,101.38,14500000.0
2008-09-01 22:27:00,101.38,101.395,101.38,101.39,18600000.0
2008-09-01 22:28:00,101.385,101.39,101.38,101.39,8900000.0
2008-09-01 22:29:00,101.39,101.395,101.38,101.395,10800000.0
2008-09-01 22:30:00,101.385,101.39,101.38,101.385,11300000.0
2008-09-01 22:31:00,101.385,101.395,101.385,101.395,3200000.0
2008-09-01 22:32:00,101.385,101.39,101.37,101.39,7900000.0
2008-09-01 22:33:00,101.385,101.39,101.375,101.375,5600000.0
2008-09-01 22:34:00,101.365,101.375,101.365,101.365,6500000.0
2008-09-01 22:35:00,101.37,101.37,101.33,101.335,12400000.0
2008-09-01 22:36:00,101.33,101.355,101.305,101.31,16400000.0
2008-09-01 22:37:00,101.33,101.33,101.33,101.33,1400000.0
2008-09-01 22:38:00,101.355,101.37,101.355,101.37,21600000.0
2008-09-01 22:39:00,101.37,101.37,101.37,101.37,16200000.0
2008-09-01 22:40:00,101.37,101.38,101.36,101.37,111400000.0
2008-09-01 22:41:00,101.37,101.37,101.37,101.37,16200000.0
2008-09-01 22:42:00,101.37,101.37,101.325,101.37,28100000.0
2008-09-01 22:43:00,101.37,101.37,101.29,101.32,21100000.0
2008-09-01 22:44:00,101.305,101.355,101.295,101.355,48000000.0
2008-09-01 22:45:00,101.325,101.37,101.28,101.3,68400000.0
2008-09-01 22:46:00,101.295,101.295,101.295,101.295,2800000.0
2008-09-01 22:47:00,101.295,101.355,101.28,101.305,17500000.0
2008-09-01 22:48:00,101.3,101.37,101.3,101.37,12200000.0
2008-09-01 22:49:00,101.3,101.3,101.28,101.28,7900000.0
2008-09-01 22:50:00,101.275,101.35,101.275,101.295,16400000.0
2008-09-01 22:51:00,101.29,101.29,101.27,101.27,9800000.0
2008-09-01 22:52:00,101.275,101.28,101.275,101.28,2800000.0
2008-09-01 22:53:00,101.275,101.275,101.24,101.24,15100000.0
2008-09-01 22:54:00,101.255,101.265,101.235,101.25,29400000.0
2008-09-01 22:55:00,101.24,101.25,101.24,101.25,7800000.0
2008-09-01 22:56:00,101.245,101.275,101.235,101.25,19400000.0
2008-09-01 22:57:00,101.24,101.28,101.235,101.24,31300000.0
2008-09-01 22:58:00,101.265,101.325,101.265,101.325,20100000.0
2008-09-01 22:59:00,101.335,101.355,101.27,101.305,64100000.0
2008-09-01 23:00:00,101.265,101.3,101.265,101.3,710700006.0
2008-09-01 23:01:00,101.31,101.325,101.29,101.29,105200000.0
2008-09-01 23:02:00,101.32,101.32,101.3,101.31,184000000.0
2008-09-01 23:03:00,101.3,101.31,101.29,101.29,184000000.0
2008-09-01 23:04:00,101.28,101.28,101.28,101.28,184000000.0
2008-09-01 23:05:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:06:00,101.27,101.28,101.27,101.28,184000000.0
2008-09-01 23:07:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:08:00,101.3,101.3,101.3,101.3,552000000.0
2008-09-01 23:09:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:11:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:12:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:13:00,101.3,101.3,101.3,101.3,92000000.0
2008-09-01 23:14:00,101.3,101.3,101.3,101.3,460000000.0
2008-09-01 23:15:00,101.3,101.3,101.3,101.3,552000000.0
2008-09-01 23:16:00,101.3,101.3,101.3,101.3,644000000.0
2008-09-01 23:17:00,101.28,101.28,101.28,101.28,736000000.0
2008-09-01 23:18:00,101.3,101.3,101.3,101.3,736000000.0
2008-09-01 23:19:00,101.3,101.3,101.3,101.3,1288000000.0
2008-09-01 23:20:00,101.3,101.3,101.3,101.3,1288000000.0
2008-09-01 23:21:00,101.3,101.31,101.3,101.3,369000000.0
2008-09-01 23:22:00,101.3,101.3,101.3,101.3,644000000.0
2008-09-01 23:23:00,101.3,101.3,101.3,101.3,92000000.0
2008-09-01 23:24:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:25:00,101.25,101.26,101.25,101.25,184000000.0
2008-09-01 23:26:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:27:00,101.28,101.28,101.27,101.28,1196000000.0
2008-09-01 23:29:00,101.3,101.3,101.3,101.3,1196000000.0
2008-09-01 23:30:00,101.3,101.3,101.3,101.3,828000000.0
2008-09-01 23:31:00,101.3,101.3,101.3,101.3,276000000.0
2008-09-01 23:32:00,101.3,101.3,101.3,101.3,368000000.0
2008-09-01 23:33:00,101.26,101.27,101.26,101.27,368000000.0
2008-09-01 23:35:00,101.3,101.3,101.3,101.3,368000000.0
2008-09-01 23:36:00,101.3,101.3,101.3,101.3,184000000.0
2008-09-01 23:37:00,101.3,101.3,101.3,101.3,644000000.0
2008-09-01 23:38:00,101.3,101.3,101.215,101.215,136400002.0
2008-09-01 23:39:00,101.23,101.23,101.23,101.23,22200001.0
2008-09-01 23:41:00,101.18,101.18,101.17,101.17,89400003.0
2008-09-01 23:43:00,101.23,101.23,101.11,101.11,89400003.0
2008-09-01 23:44:00,101.13,101.13,101.13,101.13,47500000.0
2008-09-01 23:45:00,101.135,101.145,101.135,101.14,7200000.0
2008-09-01 23:46:00,101.165,101.19,101.165,101.19,3800000.0
2008-09-01 23:47:00,101.19,101.19,101.19,101.19,2000000.0
2008-09-01 23:48:00,101.14,101.16,101.14,101.16,5200000.0
2008-09-01 23:51:00,101.18,101.18,101.18,101.18,5200000.0
2008-09-01 23:52:00,101.19,101.2,101.18,101.18,5200000.0
2008-09-01 23:54:00,101.21,101.21,101.18,101.19,5200000.0
2008-09-01 23:55:00,101.19,101.21,101.18,101.18,5200000.0
2008-09-01 23:56:00,101.2,101.2,101.15,101.16,27000000.0
2008-09-01 23:58:00,101.2,101.29,101.19,101.29,27000000.0
2008-09-01 23:59:00,101.18,101.2,101.18,101.2,34200000.0
2008-09-02 00:00:00,101.23,101.23,101.175,101.22,86000000.0
2008-09-02 00:01:00,101.22,101.23,101.19,101.23,233100000.0
2008-09-02 00:02:00,101.23,101.235,101.23,101.23,40600000.0
2008-09-02 00:03:00,101.23,101.23,101.23,101.23,23000000.0
2008-09-02 00:05:00,101.23,101.23,101.23,101.23,32000000.0
2008-09-02 00:06:00,101.23,101.23,101.23,101.23,8000000.0
2008-09-02 00:07:00,101.23,101.23,101.23,101.23,8000000.0
2008-09-02 00:08:00,101.23,101.23,101.23,101.23,9000000.0
2008-09-02 00:09:00,101.23,101.23,101.23,101.23,21000000.0
2008-09-02 00:10:00,101.23,101.23,101.09,101.12,39300000.0
2008-09-02 00:11:00,101.115,101.115,101.1,101.11,89500001.0
2008-09-02 00:12:00,101.07,101.1,101.05,101.07,5000000.0
2008-09-02 00:13:00,101.11,101.11,101.11,101.11,5000000.0
2008-09-02 00:14:00,101.11,101.11,101.11,101.11,19000000.0
2008-09-02 00:15:00,101.11,101.11,101.07,101.11,38200000.0
2008-09-02 00:16:00,101.11,101.11,101.015,101.04,84999999.0
2008-09-02 00:17:00,101.04,101.06,101.02,101.04,92300000.0
2008-09-02 00:18:00,101.04,101.06,101.02,101.03,93500000.0
2008-09-02 00:19:00,101.03,101.07,101.03,101.04,56500000.0
2008-09-02 00:20:00,101.04,101.06,101.04,101.05,14500000.0
2008-09-02 00:21:00,101.05,101.05,101.04,101.04,26000000.0
2008-09-02 00:22:00,101.04,101.05,101.04,101.045,22500000.0
2008-09-02 00:23:00,101.045,101.045,100.96,100.96,129500000.0
2008-09-02 00:24:00,100.96,100.99,100.95,100.95,95500000.0
2008-09-02 00:25:00,100.95,100.95,100.855,100.86,194400000.0
2008-09-02 00:26:00,100.86,100.91,100.84,100.91,187700000.0
2008-09-02 00:27:00,100.915,100.965,100.91,100.955,150000000.0
2008-09-02 00:28:00,100.955,100.97,100.925,100.94,181099998.0
2008-09-02 00:29:00,100.945,100.945,100.93,100.93,133000000.0
2008-09-02 00:30:00,100.93,100.935,100.91,100.91,123100000.0
2008-09-02 00:31:00,100.91,100.94,100.91,100.91,132000000.0
2008-09-02 00:32:00,100.91,100.92,100.88,100.895,100800000.0
2008-09-02 00:33:00,100.9,100.96,100.9,100.95,453800011.0
2008-09-02 00:34:00,100.95,100.965,100.9,100.93,165200000.0
2008-09-02 00:35:00,100.93,100.93,100.92,100.92,290000000.0
2008-09-02 00:36:00,100.92,100.94,100.895,100.93,362000000.0
2008-09-02 00:37:00,100.93,100.94,100.93,100.94,387000000.0
2008-09-02 00:38:00,100.94,100.95,100.94,100.94,59300001.0
2008-09-02 00:39:00,100.94,100.97,100.93,100.945,210400004.0
2008-09-02 00:40:00,100.94,100.94,100.9,100.9,258800002.0
2008-09-02 00:41:00,100.9,100.9,100.85,100.85,196200004.0
2008-09-02 00:42:00,100.87,100.87,100.85,100.87,106000000.0
2008-09-02 00:43:00,100.86,100.885,100.85,100.885,141600001.0
2008-09-02 00:44:00,100.9,100.91,100.865,100.87,614100007.0
2008-09-02 00:45:00,100.87,100.89,100.865,100.87,312100002.0
2008-09-02 00:46:00,100.87,100.9,100.86,100.875,95600000.0
2008-09-02 00:47:00,100.87,100.92,100.865,100.92,76300000.0
2008-09-02 00:48:00,100.92,100.92,100.92,100.92,26000000.0
2008-09-02 00:49:00,100.92,100.92,100.92,100.92,25000000.0
2008-09-02 00:50:00,100.92,100.92,100.92,100.92,13000000.0
2008-09-02 00:51:00,100.92,100.92,100.92,100.92,41000000.0
2008-09-02 00:52:00,100.92,100.92,100.845,100.88,198400000.0
2008-09-02 00:53:00,100.88,100.95,100.88,100.94,392700004.0
2008-09-02 00:54:00,100.94,100.96,100.94,100.96,274900007.0
2008-09-02 00:55:00,100.96,100.97,100.93,100.93,113900001.0
2008-09-02 00:56:00,100.93,100.94,100.93,100.935,770400002.0
2008-09-02 00:57:00,100.94,101.005,100.94,101.005,119100003.0
2008-09-02 00:58:00,101.0,101.01,101.0,101.0,37300000.0
2008-09-02 00:59:00,101.0,101.08,101.0,101.07,580600005.0
2008-09-02 01:00:00,101.07,101.125,101.07,101.12,143100000.0
2008-09-02 01:01:00,101.12,101.18,101.12,101.18,328000000.0
2008-09-02 01:02:00,101.18,101.18,101.14,101.16,403900001.0
2008-09-02 01:03:00,101.16,101.16,101.15,101.16,60900000.0
2008-09-02 01:04:00,101.16,101.16,101.155,101.16,50600000.0
2008-09-02 01:05:00,101.16,101.2,101.16,101.19,344900004.0
2008-09-02 01:06:00,101.19,101.2,101.17,101.185,250100002.0
2008-09-02 01:07:00,101.19,101.22,101.19,101.21,329300002.0
2008-09-02 01:08:00,101.21,101.23,101.195,101.195,251000003.0
2008-09-02 01:09:00,101.195,101.2,101.18,101.18,424800002.0
2008-09-02 01:10:00,101.18,101.23,101.18,101.23,297100001.0
2008-09-02 01:11:00,101.23,101.23,101.22,101.22,34700000.0
2008-09-02 01:12:00,101.22,101.24,101.21,101.23,184300000.0
2008-09-02 01:13:00,101.24,101.26,101.22,101.23,40500000.0
2008-09-02 01:14:00,101.23,101.265,101.23,101.255,61700000.0
2008-09-02 01:15:00,101.25,101.25,101.23,101.23,78900000.0
2008-09-02 01:16:00,101.23,101.255,101.23,101.245,129300001.0
2008-09-02 01:17:00,101.245,101.27,101.2,101.21,55400000.0
2008-09-02 01:18:00,101.22,101.22,101.2,101.2,12000000.0
2008-09-02 01:19:00,101.19,101.2,101.16,101.17,143600001.0
2008-09-02 01:20:00,101.17,101.18,101.15,101.15,78200000.0
2008-09-02 01:21:00,101.15,101.16,101.085,101.085,29900000.0
2008-09-02 01:22:00,101.15,101.15,101.08,101.08,68500000.0
2008-09-02 01:23:00,101.08,101.1,101.08,101.08,310700004.0
2008-09-02 01:24:00,101.09,101.09,100.99,101.0,575300002.0
2008-09-02 01:25:00,101.0,101.0,100.94,100.94,695700001.0
2008-09-02 01:26:00,100.94,100.97,100.93,100.97,348200003.0
2008-09-02 01:27:00,100.97,100.99,100.96,100.98,72400000.0
2008-09-02 01:28:00,100.98,101.0,100.98,100.99,70400000.0
2008-09-02 01:29:00,100.99,101.06,100.99,101.06,92300000.0
2008-09-02 01:30:00,101.06,101.06,101.05,101.05,68100000.0
2008-09-02 01:31:00,101.05,101.05,101.04,101.05,74400000.0
2008-09-02 01:32:00,101.05,101.09,101.05,101.08,368200003.0
2008-09-02 01:33:00,101.08,101.1,101.08,101.1,183900001.0
2008-09-02 01:34:00,101.1,101.14,101.1,101.14,62400000.0
2008-09-02 01:35:00,101.14,101.14,101.13,101.14,40400000.0
2008-09-02 01:36:00,101.14,101.14,101.12,101.13,142900000.0
2008-09-02 01:37:00,101.13,101.13,101.11,101.11,59400000.0
2008-09-02 01:38:00,101.11,101.11,101.07,101.07,170100003.0
2008-09-02 01:39:00,101.07,101.09,101.05,101.06,132400001.0
2008-09-02 01:40:00,101.06,101.06,101.06,101.06,7000000.0
2008-09-02 01:41:00,101.07,101.07,101.05,101.05,32800000.0
2008-09-02 01:42:00,101.05,101.07,101.05,101.05,25800000.0
2008-09-02 01:43:00,101.06,101.07,101.06,101.07,18800000.0
2008-09-02 01:44:00,101.07,101.11,101.07,101.08,48800000.0
2008-09-02 01:45:00,101.085,101.09,101.08,101.09,25500000.0
2008-09-02 01:46:00,101.09,101.09,101.07,101.08,32600000.0
2008-09-02 01:47:00,101.085,101.09,101.085,101.09,9100000.0
2008-09-02 01:48:00,101.09,101.09,101.07,101.07,15900000.0
2008-09-02 01:49:00,101.07,101.09,101.07,101.07,38600000.0
2008-09-02 01:50:00,101.07,101.095,101.07,101.085,42700000.0
2008-09-02 01:51:00,101.09,101.095,101.09,101.095,12200000.0
2008-09-02 01:52:00,101.1,101.1,101.1,101.1,18500000.0
2008-09-02 01:53:00,101.1,101.11,101.09,101.11,29800000.0
2008-09-02 01:54:00,101.11,101.12,101.1,101.11,20200000.0
2008-09-02 01:55:00,101.11,101.11,101.09,101.11,24300000.0
2008-09-02 01:56:00,101.11,101.13,101.11,101.13,10000000.0
2008-09-02 01:57:00,101.12,101.15,101.12,101.14,31000000.0
2008-09-02 01:58:00,101.15,101.15,101.13,101.13,5000000.0
2008-09-02 01:59:00,101.14,101.15,101.13,101.15,25000000.0
2008-09-02 02:00:00,101.15,101.16,101.12,101.15,196000000.0
2008-09-02 02:01:00,101.15,101.15,101.13,101.13,73900000.0
2008-09-02 02:02:00,101.13,101.15,101.13,101.13,110400000.0
2008-09-02 02:03:00,101.13,101.16,101.12,101.15,90600000.0
2008-09-02 02:04:00,101.15,101.15,101.15,101.15,1000000.0
2008-09-02 02:05:00,101.145,101.16,101.13,101.15,61200000.0
2008-09-02 02:06:00,101.16,101.17,101.16,101.17,21600000.0
2008-09-02 02:07:00,101.17,101.17,101.16,101.17,36000000.0
2008-09-02 02:08:00,101.17,101.22,101.17,101.215,62600000.0
2008-09-02 02:09:00,101.21,101.215,101.2,101.21,109000000.0
2008-09-02 02:10:00,101.2,101.2,101.18,101.2,14000000.0
2008-09-02 02:11:00,101.2,101.2,101.13,101.15,151000001.0
2008-09-02 02:12:00,101.15,101.16,101.15,101.15,28200000.0
2008-09-02 02:13:00,101.15,101.15,101.12,101.14,84200000.0
2008-09-02 02:14:00,101.14,101.15,101.12,101.14,76200000.0
2008-09-02 02:15:00,101.14,101.14,101.14,101.14,8400000.0
2008-09-02 02:16:00,101.14,101.14,101.13,101.13,18800000.0
2008-09-02 02:17:00,101.14,101.14,101.13,101.14,29000000.0
2008-09-02 02:18:00,101.14,101.14,101.12,101.14,53900000.0
2008-09-02 02:19:00,101.14,101.16,101.14,101.16,24200000.0
2008-09-02 02:20:00,101.15,101.15,101.14,101.14,23200000.0
2008-09-02 02:21:00,101.15,101.165,101.15,101.16,65400000.0
2008-09-02 02:22:00,101.16,101.165,101.15,101.16,78400000.0
2008-09-02 02:23:00,101.165,101.17,101.16,101.17,59200000.0
2008-09-02 02:24:00,101.17,101.18,101.165,101.17,29627000.0
2008-09-02 02:25:00,101.17,101.175,101.17,101.17,41800000.0
2008-09-02 02:26:00,101.17,101.18,101.17,101.18,33600000.0
2008-09-02 02:27:00,101.18,101.19,101.18,101.19,94800000.0
2008-09-02 02:28:00,101.19,101.195,101.17,101.17,63100000.0
2008-09-02 02:29:00,101.17,101.18,101.165,101.165,95400000.0
2008-09-02 02:30:00,101.17,101.18,101.17,101.18,76400000.0
2008-09-02 02:31:00,101.18,101.2,101.175,101.2,113800000.0
2008-09-02 02:32:00,101.2,101.2,101.18,101.19,36500000.0
2008-09-02 02:33:00,101.2,101.22,101.19,101.22,113900000.0
2008-09-02 02:34:00,101.22,101.3,101.19,101.29,234500000.0
2008-09-02 02:35:00,101.29,101.31,101.27,101.28,192400000.0
2008-09-02 02:36:00,101.28,101.33,101.245,101.32,211200000.0
2008-09-02 02:37:00,101.31,101.35,101.31,101.33,135100000.0
2008-09-02 02:38:00,101.34,101.38,101.33,101.36,269800000.0
2008-09-02 02:39:00,101.36,101.38,101.35,101.38,191000000.0
2008-09-02 02:40:00,101.38,101.4,101.355,101.36,183200000.0
2008-09-02 02:41:00,101.36,101.38,101.32,101.375,374200000.0
2008-09-02 02:42:00,101.38,101.42,101.365,101.42,285381000.0
2008-09-02 02:43:00,101.415,101.45,101.405,101.42,172408000.0
2008-09-02 02:44:00,101.42,101.42,101.41,101.42,141100000.0
2008-09-02 02:45:00,101.42,101.43,101.4,101.41,130400000.0
2008-09-02 02:46:00,101.41,101.42,101.41,101.42,33600000.0
2008-09-02 02:47:00,101.42,101.44,101.41,101.42,136800000.0
2008-09-02 02:48:00,101.42,101.44,101.4,101.44,96100000.0
2008-09-02 02:49:00,101.44,101.48,101.43,101.46,83000000.0
2008-09-02 02:50:00,101.46,101.5,101.45,101.47,184827000.0
2008-09-02 02:51:00,101.47,101.525,101.47,101.515,136300000.0
2008-09-02 02:52:00,101.515,101.55,101.5,101.515,146700000.0
2008-09-02 02:53:00,101.51,101.53,101.5,101.51,114300000.0
2008-09-02 02:54:00,101.51,101.55,101.51,101.51,510100013.0
2008-09-02 02:55:00,101.51,101.51,101.51,101.51,1160800044.0
2008-09-02 02:56:00,101.51,101.53,101.5,101.525,209299998.0
2008-09-02 02:57:00,101.53,101.53,101.52,101.53,88100000.0
2008-09-02 02:58:00,101.53,101.53,101.51,101.53,236400000.0
2008-09-02 02:59:00,101.53,101.535,101.5,101.52,383800000.0
2008-09-02 03:00:00,101.525,101.55,101.525,101.525,247400000.0
2008-09-02 03:01:00,101.525,101.53,101.52,101.53,231200000.0
2008-09-02 03:02:00,101.53,101.53,101.48,101.48,159700000.0
2008-09-02 03:03:00,101.48,101.495,101.47,101.48,55100000.0
2008-09-02 03:04:00,101.48,101.495,101.48,101.495,39400000.0
2008-09-02 03:05:00,101.495,101.495,101.48,101.49,23000000.0
2008-09-02 03:06:00,101.485,101.49,101.48,101.48,39400000.0
2008-09-02 03:07:00,101.5,101.525,101.5,101.52,35300000.0
2008-09-02 03:08:00,101.52,101.535,101.495,101.495,148100000.0
2008-09-02 03:09:00,101.495,101.495,101.45,101.46,438900000.0
2008-09-02 03:10:00,101.46,101.47,101.44,101.44,410400000.0
2008-09-02 03:11:00,101.44,101.46,101.385,101.41,460200000.0
2008-09-02 03:12:00,101.405,101.44,101.395,101.415,556900000.0
2008-09-02 03:13:00,101.415,101.415,101.31,101.31,428300000.0
2008-09-02 03:14:00,101.31,101.34,101.31,101.33,391200000.0
2008-09-02 03:15:00,101.335,101.34,101.32,101.34,226200000.0
2008-09-02 03:16:00,101.335,101.365,101.33,101.355,211800000.0
2008-09-02 03:17:00,101.355,101.36,101.34,101.34,91400000.0
2008-09-02 03:18:00,101.34,101.35,101.285,101.34,69200000.0
2008-09-02 03:19:00,101.34,101.35,101.34,101.35,26000000.0
2008-09-02 03:20:00,101.35,101.36,101.35,101.35,53800000.0
2008-09-02 03:21:00,101.36,101.36,101.35,101.36,44400000.0
2008-09-02 03:22:00,101.355,101.36,101.35,101.35,50400000.0
2008-09-02 03:23:00,101.35,101.37,101.35,101.36,70200000.0
2008-09-02 03:24:00,101.36,101.38,101.36,101.38,37300000.0
2008-09-02 03:25:00,101.38,101.43,101.38,101.42,91100000.0
2008-09-02 03:26:00,101.42,101.44,101.42,101.43,183200000.0
2008-09-02 03:27:00,101.43,101.44,101.415,101.415,260600000.0
2008-09-02 03:28:00,101.42,101.44,101.42,101.44,65600000.0
2008-09-02 03:29:00,101.43,101.46,101.43,101.46,57800000.0
2008-09-02 03:30:00,101.45,101.46,101.43,101.44,92000000.0
2008-09-02 03:31:00,101.44,101.44,101.41,101.41,51100000.0
2008-09-02 03:32:00,101.41,101.42,101.37,101.38,126100000.0
2008-09-02 03:33:00,101.38,101.39,101.365,101.37,89100000.0
2008-09-02 03:34:00,101.37,101.37,101.34,101.345,121700000.0
2008-09-02 03:35:00,101.35,101.35,101.33,101.34,40400000.0
2008-09-02 03:36:00,101.33,101.35,101.33,101.35,65400000.0
2008-09-02 03:37:00,101.35,101.37,101.34,101.365,73500000.0
2008-09-02 03:38:00,101.36,101.365,101.345,101.36,102100000.0
2008-09-02 03:39:00,101.36,101.37,101.36,101.36,82700000.0
2008-09-02 03:40:00,101.36,101.36,101.355,101.355,61900000.0
2008-09-02 03:41:00,101.35,101.35,101.34,101.35,30300000.0
2008-09-02 03:42:00,101.34,101.35,101.32,101.34,44200000.0
2008-09-02 03:43:00,101.34,101.35,101.33,101.35,75700000.0
2008-09-02 03:44:00,101.35,101.36,101.35,101.35,85500000.0
2008-09-02 03:45:00,101.35,101.36,101.35,101.355,69100000.0
2008-09-02 03:46:00,101.35,101.35,101.35,101.35,9700000.0
2008-09-02 03:47:00,101.35,101.355,101.35,101.355,27900000.0
2008-09-02 03:48:00,101.355,101.365,101.34,101.365,47400000.0
2008-09-02 03:49:00,101.365,101.37,101.35,101.37,143700000.0
2008-09-02 03:50:00,101.365,101.385,101.365,101.38,164100000.0
2008-09-02 03:51:00,101.39,101.39,101.37,101.37,40300000.0
2008-09-02 03:52:00,101.37,101.38,101.35,101.35,128500000.0
2008-09-02 03:53:00,101.35,101.35,101.34,101.34,32000000.0
2008-09-02 03:54:00,101.34,101.34,101.31,101.34,28040000.0
2008-09-02 03:55:00,101.34,101.34,101.34,101.34,15000000.0
2008-09-02 03:56:00,101.34,101.34,101.34,101.34,22000000.0
2008-09-02 03:57:00,101.34,101.34,101.34,101.34,12000000.0
2008-09-02 03:58:00,101.34,101.35,101.34,101.35,40000000.0
2008-09-02 03:59:00,101.34,101.34,101.34,101.34,10000000.0
2008-09-02 04:00:00,101.34,101.34,101.34,101.34,6000000.0
2008-09-02 04:01:00,101.34,101.34,101.34,101.34,12000000.0
2008-09-02 04:02:00,101.34,101.34,101.34,101.34,14000000.0
2008-09-02 04:03:00,101.34,101.34,101.34,101.34,31000000.0
2008-09-02 04:04:00,101.34,101.34,101.34,101.34,13000000.0
2008-09-02 04:05:00,101.34,101.35,101.34,101.34,26000000.0
2008-09-02 04:06:00,101.34,101.34,101.34,101.34,7000000.0
2008-09-02 04:07:00,101.34,101.34,101.34,101.34,8000000.0
2008-09-02 04:08:00,101.34,101.34,101.32,101.34,11020000.0
2008-09-02 04:09:00,101.34,101.34,101.32,101.34,10060000.0
2008-09-02 04:10:00,101.34,101.34,101.285,101.31,37220000.0
2008-09-02 04:11:00,101.28,101.31,101.25,101.28,76200000.0
2008-09-02 04:12:00,101.28,101.28,101.22,101.25,230800000.0
2008-09-02 04:13:00,101.25,101.25,101.23,101.235,49900000.0
2008-09-02 04:14:00,101.24,101.25,101.21,101.225,135800000.0
2008-09-02 04:15:00,101.225,101.225,101.225,101.225,3000000.0
2008-09-02 04:16:00,101.225,101.24,101.225,101.235,30400000.0
2008-09-02 04:17:00,101.24,101.24,101.21,101.22,46300000.0
2008-09-02 04:18:00,101.215,101.22,101.21,101.22,115600000.0
2008-09-02 04:19:00,101.22,101.24,101.22,101.235,67000000.0
2008-09-02 04:20:00,101.235,101.28,101.235,101.28,62400000.0
2008-09-02 04:21:00,101.28,101.29,101.28,101.29,7900000.0
2008-09-02 04:22:00,101.29,101.305,101.29,101.295,126300000.0
2008-09-02 04:23:00,101.295,101.31,101.29,101.31,29600000.0
2008-09-02 04:24:00,101.3,101.31,101.3,101.3,15400000.0
2008-09-02 04:25:00,101.3,101.3,101.29,101.29,6400000.0
2008-09-02 04:26:00,101.29,101.3,101.29,101.29,4800000.0
2008-09-02 04:27:00,101.29,101.3,101.28,101.285,47300000.0
2008-09-02 04:28:00,101.285,101.285,101.25,101.25,164900000.0
2008-09-02 04:29:00,101.25,101.25,101.24,101.24,57500000.0
2008-09-02 04:30:00,101.24,101.25,101.24,101.25,20100000.0
2008-09-02 04:31:00,101.25,101.26,101.25,101.26,34700000.0
2008-09-02 04:32:00,101.255,101.3,101.25,101.3,115400000.0
2008-09-02 04:33:00,101.3,101.32,101.3,101.32,32700000.0
2008-09-02 04:34:00,101.32,101.33,101.25,101.25,76600000.0
2008-09-02 04:35:00,101.25,101.27,101.25,101.27,40600000.0
2008-09-02 04:36:00,101.27,101.31,101.27,101.31,48100000.0
2008-09-02 04:37:00,101.31,101.32,101.295,101.295,21100000.0
2008-09-02 04:38:00,101.295,101.295,101.26,101.26,53000000.0
2008-09-02 04:39:00,101.26,101.27,101.25,101.27,270400000.0
2008-09-02 04:40:00,101.27,101.28,101.27,101.28,4200000.0
2008-09-02 04:42:00,101.27,101.28,101.27,101.28,12500000.0
2008-09-02 04:43:00,101.27,101.28,101.27,101.28,16000000.0
2008-09-02 04:44:00,101.28,101.28,101.27,101.28,15100000.0
2008-09-02 04:45:00,101.27,101.28,101.27,101.28,15100000.0
2008-09-02 04:46:00,101.275,101.28,101.27,101.28,45500000.0
2008-09-02 04:47:00,101.28,101.3,101.28,101.3,14200000.0
2008-09-02 04:48:00,101.3,101.31,101.3,101.31,4200000.0
2008-09-02 04:50:00,101.31,101.32,101.31,101.32,7400000.0
2008-09-02 04:51:00,101.31,101.31,101.3,101.3,22400000.0
2008-09-02 04:52:00,101.3,101.31,101.3,101.31,60600000.0
2008-09-02 04:53:00,101.32,101.33,101.315,101.315,41600000.0
2008-09-02 04:54:00,101.32,101.33,101.32,101.325,84600000.0
2008-09-02 04:55:00,101.32,101.36,101.32,101.35,153100000.0
2008-09-02 04:56:00,101.35,101.35,101.34,101.34,29900000.0
2008-09-02 04:57:00,101.33,101.33,101.32,101.32,7400000.0
2008-09-02 04:58:00,101.32,101.33,101.32,101.33,26400000.0
2008-09-02 04:59:00,101.33,101.34,101.33,101.34,9200000.0
2008-09-02 05:00:00,101.33,101.34,101.32,101.32,7000000.0
2008-09-02 05:01:00,101.31,101.32,101.31,101.32,11600000.0
2008-09-02 05:02:00,101.31,101.32,101.31,101.32,11600000.0
2008-09-02 05:03:00,101.31,101.32,101.3,101.31,32400000.0
2008-09-02 05:04:00,101.31,101.32,101.31,101.31,8800000.0
2008-09-02 05:05:00,101.3,101.3,101.26,101.26,39200000.0
2008-09-02 05:06:00,101.26,101.27,101.245,101.25,63400000.0
2008-09-02 05:07:00,101.26,101.27,101.25,101.26,79200000.0
2008-09-02 05:08:00,101.27,101.29,101.27,101.29,25600000.0
2008-09-02 05:09:00,101.29,101.29,101.29,101.29,1400000.0
2008-09-02 05:10:00,101.29,101.29,101.28,101.28,16200000.0
2008-09-02 05:11:00,101.275,101.275,101.25,101.25,98700000.0
2008-09-02 05:12:00,101.25,101.27,101.25,101.26,160600000.0
2008-09-02 05:13:00,101.26,101.26,101.25,101.25,83000000.0
2008-09-02 05:14:00,101.25,101.25,101.25,101.25,11600000.0
2008-09-02 05:15:00,101.25,101.275,101.25,101.27,119400000.0
2008-09-02 05:16:00,101.27,101.27,101.26,101.27,62900000.0
2008-09-02 05:17:00,101.27,101.28,101.26,101.26,47700000.0
2008-09-02 05:19:00,101.26,101.26,101.24,101.24,45400000.0
2008-09-02 05:20:00,101.24,101.26,101.24,101.25,57600000.0
2008-09-02 05:21:00,101.25,101.25,101.25,101.25,15200000.0
2008-09-02 05:22:00,101.25,101.25,101.25,101.25,5000000.0
2008-09-02 05:23:00,101.25,101.25,101.24,101.245,18400000.0
2008-09-02 05:24:00,101.24,101.25,101.24,101.25,14000000.0
2008-09-02 05:25:00,101.25,101.26,101.25,101.26,12200000.0
2008-09-02 05:26:00,101.26,101.27,101.26,101.27,7600000.0
2008-09-02 05:27:00,101.26,101.28,101.26,101.275,20200000.0
2008-09-02 05:28:00,101.28,101.28,101.27,101.28,25200000.0
2008-09-02 05:29:00,101.29,101.29,101.27,101.27,3000000.0
2008-09-02 05:31:00,101.27,101.27,101.255,101.26,69300000.0
2008-09-02 05:32:00,101.265,101.28,101.26,101.27,65400000.0
2008-09-02 05:33:00,101.27,101.27,101.27,101.27,10200000.0
2008-09-02 05:34:00,101.27,101.28,101.27,101.28,30400000.0
2008-09-02 05:35:00,101.28,101.28,101.28,101.28,11000000.0
2008-09-02 05:36:00,101.28,101.28,101.27,101.27,51000000.0
2008-09-02 05:37:00,101.27,101.28,101.27,101.27,10000000.0
2008-09-02 05:38:00,101.28,101.28,101.27,101.28,4000000.0
2008-09-02 05:39:00,101.28,101.28,101.27,101.27,3400000.0
2008-09-02 05:40:00,101.27,101.28,101.27,101.28,14000000.0
2008-09-02 05:41:00,101.27,101.29,101.27,101.28,8800000.0
2008-09-02 05:42:00,101.28,101.28,101.28,101.28,5000000.0
2008-09-02 05:43:00,101.27,101.28,101.27,101.28,6600000.0
2008-09-02 05:44:00,101.28,101.28,101.27,101.27,46800000.0
2008-09-02 05:46:00,101.27,101.28,101.26,101.26,20400000.0
2008-09-02 05:47:00,101.26,101.27,101.26,101.27,5200000.0
2008-09-02 05:48:00,101.28,101.28,101.28,101.28,6000000.0
2008-09-02 05:49:00,101.28,101.31,101.28,101.29,22400000.0
2008-09-02 05:50:00,101.29,101.29,101.27,101.27,25000000.0
2008-09-02 05:51:00,101.27,101.28,101.27,101.28,15000000.0
2008-09-02 05:52:00,101.265,101.28,101.26,101.27,21200000.0
2008-09-02 05:53:00,101.27,101.27,101.25,101.25,69600000.0
2008-09-02 05:54:00,101.25,101.27,101.25,101.27,22400000.0
2008-09-02 05:55:00,101.27,101.3,101.27,101.29,74200000.0
2008-09-02 05:56:00,101.29,101.31,101.29,101.31,76500000.0
2008-09-02 05:57:00,101.31,101.32,101.31,101.31,19400000.0
2008-09-02 05:58:00,101.31,101.33,101.31,101.32,30000000.0
2008-09-02 05:59:00,101.31,101.32,101.31,101.31,41000000.0
2008-09-02 06:00:00,101.31,101.31,101.31,101.31,1000000.0
2008-09-02 06:01:00,101.31,101.32,101.31,101.31,58000000.0
2008-09-02 06:02:00,101.3,101.31,101.3,101.3,25200000.0
2008-09-02 06:03:00,101.3,101.3,101.29,101.3,20000000.0
2008-09-02 06:04:00,101.29,101.3,101.28,101.28,17000000.0
2008-09-02 06:05:00,101.27,101.29,101.27,101.27,32600000.0
2008-09-02 06:06:00,101.27,101.31,101.27,101.3,33400000.0
2008-09-02 06:07:00,101.3,101.3,101.28,101.28,32600000.0
2008-09-02 06:08:00,101.29,101.3,101.275,101.275,139300000.0
2008-09-02 06:09:00,101.27,101.27,101.27,101.27,5600000.0
2008-09-02 06:10:00,101.275,101.28,101.27,101.28,14000000.0
2008-09-02 06:11:00,101.275,101.28,101.27,101.27,33200000.0
2008-09-02 06:12:00,101.27,101.27,101.26,101.26,7800000.0
2008-09-02 06:13:00,101.25,101.26,101.24,101.24,68000000.0
2008-09-02 06:14:00,101.24,101.25,101.24,101.25,63800000.0
2008-09-02 06:15:00,101.25,101.25,101.25,101.25,12400000.0
2008-09-02 06:16:00,101.25,101.25,101.24,101.24,30100000.0
2008-09-02 06:17:00,101.24,101.24,101.23,101.23,24200000.0
2008-09-02 06:18:00,101.23,101.245,101.23,101.23,33800000.0
2008-09-02 06:19:00,101.22,101.22,101.195,101.22,59100000.0
2008-09-02 06:20:00,101.22,101.23,101.22,101.23,14500000.0
2008-09-02 06:21:00,101.23,101.25,101.23,101.24,92000000.0
2008-09-02 06:22:00,101.24,101.25,101.24,101.25,5400000.0
2008-09-02 06:23:00,101.25,101.26,101.245,101.245,70400000.0
2008-09-02 06:24:00,101.24,101.275,101.225,101.275,106100000.0
2008-09-02 06:25:00,101.28,101.29,101.255,101.255,56500000.0
2008-09-02 06:26:00,101.25,101.255,101.24,101.25,95100000.0
2008-09-02 06:27:00,101.25,101.255,101.24,101.25,115100000.0
2008-09-02 06:28:00,101.255,101.255,101.25,101.25,15200000.0
2008-09-02 06:29:00,101.25,101.255,101.245,101.25,30200000.0
2008-09-02 06:30:00,101.25,101.25,101.235,101.235,20000000.0
2008-09-02 06:31:00,101.24,101.26,101.24,101.25,43500000.0
2008-09-02 06:32:00,101.25,101.285,101.25,101.28,22400000.0
2008-09-02 06:33:00,101.285,101.295,101.275,101.29,36100000.0
2008-09-02 06:34:00,101.295,101.315,101.29,101.31,32200000.0
2008-09-02 06:35:00,101.305,101.305,101.3,101.3,5600000.0
2008-09-02 06:36:00,101.295,101.345,101.295,101.34,28000000.0
2008-09-02 06:37:00,101.345,101.39,101.345,101.36,40000000.0
2008-09-02 06:38:00,101.355,101.415,101.35,101.41,42100000.0
2008-09-02 06:39:00,101.405,101.415,101.39,101.4,47700000.0
2008-09-02 06:40:00,101.395,101.43,101.395,101.43,34700000.0
2008-09-02 06:41:00,101.435,101.49,101.42,101.425,258200000.0
2008-09-02 06:42:00,101.425,101.43,101.37,101.38,212000000.0
2008-09-02 06:43:00,101.38,101.43,101.38,101.43,235400000.0
2008-09-02 06:44:00,101.43,101.44,101.41,101.425,191400000.0
2008-09-02 06:45:00,101.425,101.425,101.39,101.405,143800000.0
2008-09-02 06:46:00,101.4,101.405,101.39,101.395,161200000.0
2008-09-02 06:47:00,101.405,101.43,101.39,101.42,196900000.0
2008-09-02 06:48:00,101.42,101.42,101.37,101.375,263400000.0
2008-09-02 06:49:00,101.38,101.41,101.375,101.39,252000000.0
2008-09-02 06:50:00,101.39,101.39,101.35,101.35,160200000.0
2008-09-02 06:51:00,101.355,101.385,101.355,101.37,207600000.0
2008-09-02 06:52:00,101.37,101.4,101.36,101.38,331800000.0
2008-09-02 06:53:00,101.38,101.395,101.37,101.395,152800000.0
2008-09-02 06:54:00,101.39,101.395,101.37,101.375,167800000.0
2008-09-02 06:55:00,101.38,101.385,101.375,101.38,117800000.0
2008-09-02 06:56:00,101.38,101.38,101.335,101.34,293000000.0
2008-09-02 06:57:00,101.34,101.34,101.3,101.315,233800000.0
2008-09-02 06:58:00,101.315,101.325,101.305,101.32,280000000.0
2008-09-02 06:59:00,101.32,101.32,101.3,101.315,199200000.0
2008-09-02 07:00:00,101.315,101.32,101.3,101.305,272400000.0
2008-09-02 07:01:00,101.31,101.32,101.285,101.32,214200000.0
2008-09-02 07:02:00,101.32,101.32,101.3,101.3,127400000.0
2008-09-02 07:03:00,101.3,101.33,101.3,101.33,145600000.0
2008-09-02 07:04:00,101.33,101.35,101.32,101.34,119800000.0
2008-09-02 07:05:00,101.34,101.34,101.31,101.31,48800000.0
2008-09-02 07:06:00,101.31,101.33,101.3,101.3,82600000.0
2008-09-02 07:07:00,101.3,101.3,101.235,101.24,94700000.0
2008-09-02 07:08:00,101.235,101.28,101.23,101.255,251700000.0
2008-09-02 07:09:00,101.255,101.37,101.245,101.37,378000000.0
2008-09-02 07:10:00,101.37,101.37,101.315,101.315,133327000.0
2008-09-02 07:11:00,101.325,101.325,101.255,101.265,240800000.0
2008-09-02 07:12:00,101.275,101.28,101.22,101.23,360200000.0
2008-09-02 07:13:00,101.24,101.25,101.22,101.245,377000000.0
2008-09-02 07:14:00,101.245,101.27,101.235,101.245,380200000.0
2008-09-02 07:15:00,101.25,101.275,101.245,101.265,224200000.0
2008-09-02 07:16:00,101.265,101.265,101.245,101.245,162600000.0
2008-09-02 07:17:00,101.24,101.245,101.22,101.22,217200000.0
2008-09-02 07:18:00,101.22,101.23,101.19,101.23,403000000.0
2008-09-02 07:19:00,101.23,101.25,101.23,101.24,99200000.0
2008-09-02 07:20:00,101.24,101.24,101.19,101.2,159800000.0
2008-09-02 07:21:00,101.19,101.21,101.16,101.16,264200000.0
2008-09-02 07:22:00,101.16,101.19,101.16,101.19,342100000.0
2008-09-02 07:23:00,101.19,101.19,101.17,101.19,62800000.0
2008-09-02 07:24:00,101.19,101.2,101.175,101.18,114500000.0
2008-09-02 07:25:00,101.18,101.18,101.15,101.15,255900000.0
2008-09-02 07:26:00,101.155,101.16,101.11,101.12,350300000.0
2008-09-02 07:27:00,101.11,101.17,101.11,101.145,346900000.0
2008-09-02 07:28:00,101.145,101.16,101.13,101.16,191300000.0
2008-09-02 07:29:00,101.17,101.2,101.17,101.18,265600000.0
2008-09-02 07:30:00,101.175,101.175,101.16,101.16,34000000.0
2008-09-02 07:31:00,101.16,101.22,101.16,101.18,216500000.0
2008-09-02 07:32:00,101.18,101.18,101.135,101.16,180200000.0
2008-09-02 07:33:00,101.16,101.17,101.095,101.13,401100000.0
2008-09-02 07:34:00,101.125,101.155,101.12,101.125,347800000.0
2008-09-02 07:35:00,101.13,101.15,101.12,101.15,214900000.0
2008-09-02 07:36:00,101.16,101.17,101.16,101.17,22800000.0
2008-09-02 07:37:00,101.16,101.16,101.15,101.15,29600000.0
2008-09-02 07:38:00,101.16,101.2,101.16,101.16,29600000.0
2008-09-02 07:39:00,101.16,101.16,101.12,101.12,150100000.0
2008-09-02 07:40:00,101.12,101.13,101.11,101.125,130200000.0
2008-09-02 07:41:00,101.12,101.12,101.1,101.11,366000000.0
2008-09-02 07:42:00,101.11,101.12,101.105,101.11,270600000.0
2008-09-02 07:43:00,101.12,101.12,101.1,101.11,54400000.0
2008-09-02 07:44:00,101.11,101.11,101.08,101.09,90200000.0
2008-09-02 07:45:00,101.09,101.095,101.05,101.05,178300000.0
2008-09-02 07:46:00,101.05,101.06,101.05,101.06,55800000.0
2008-09-02 07:47:00,101.06,101.085,101.03,101.03,280800000.0
2008-09-02 07:48:00,101.03,101.05,101.03,101.04,29800000.0
2008-09-02 07:49:00,101.03,101.03,101.01,101.02,56000000.0
2008-09-02 07:50:00,101.01,101.02,100.98,101.0,150000000.0
2008-09-02 07:51:00,101.0,101.05,100.99,101.04,164900000.0
2008-09-02 07:52:00,101.035,101.05,101.01,101.025,152800000.0
2008-09-02 07:53:00,101.025,101.025,100.97,100.975,358400000.0
2008-09-02 07:54:00,100.97,101.0,100.97,100.99,71600000.0
2008-09-02 07:55:00,101.0,101.02,101.0,101.01,94600000.0
2008-09-02 07:56:00,101.01,101.01,101.01,101.01,79200000.0
2008-09-02 07:57:00,101.01,101.01,100.98,100.99,118900000.0
2008-09-02 07:58:00,100.98,101.02,100.97,101.02,190400000.0
2008-09-02 07:59:00,101.03,101.04,101.0,101.01,105000000.0
2008-09-02 08:00:00,101.01,101.01,100.97,100.98,120500000.0
2008-09-02 08:01:00,100.985,101.03,100.98,101.03,181100000.0
2008-09-02 08:02:00,101.03,101.1,101.03,101.05,214500000.0
2008-09-02 08:03:00,101.045,101.1,101.045,101.09,248000000.0
2008-09-02 08:04:00,101.08,101.09,101.06,101.08,51000000.0
2008-09-02 08:05:00,101.08,101.09,101.07,101.08,45300000.0
2008-09-02 08:06:00,101.1,101.13,101.07,101.12,240100000.0
2008-09-02 08:07:00,101.12,101.12,101.075,101.075,201500000.0
2008-09-02 08:08:00,101.07,101.12,101.07,101.11,48700000.0
2008-09-02 08:09:00,101.12,101.13,101.1,101.11,84000000.0
2008-09-02 08:10:00,101.11,101.11,101.06,101.07,44000000.0
2008-09-02 08:11:00,101.07,101.07,101.04,101.07,63200000.0
2008-09-02 08:12:00,101.06,101.085,101.05,101.08,206800000.0
2008-09-02 08:13:00,101.085,101.11,101.085,101.11,108900000.0
2008-09-02 08:14:00,101.105,101.105,101.085,101.085,199200000.0
2008-09-02 08:15:00,101.08,101.09,101.045,101.055,131800000.0
2008-09-02 08:16:00,101.05,101.08,101.05,101.07,104600000.0
2008-09-02 08:17:00,101.07,101.07,101.03,101.06,253060000.0
2008-09-02 08:18:00,101.03,101.06,101.02,101.05,218920000.0
2008-09-02 08:19:00,101.05,101.05,100.945,100.96,245740000.0
2008-09-02 08:20:00,100.96,100.96,100.9,100.91,133400000.0
2008-09-02 08:21:00,100.91,100.97,100.9,100.97,115500000.0
2008-09-02 08:22:00,100.97,101.02,100.97,101.02,97400000.0
2008-09-02 08:23:00,101.02,101.03,100.98,101.03,88400000.0
2008-09-02 08:24:00,101.04,101.06,101.02,101.04,104562000.0
2008-09-02 08:25:00,101.03,101.04,100.98,101.0,114900000.0
2008-09-02 08:26:00,101.0,101.0,100.98,100.99,103400000.0
2008-09-02 08:27:00,100.98,101.01,100.98,101.01,48127000.0
2008-09-02 08:28:00,101.005,101.02,100.99,101.01,24100000.0
2008-09-02 08:29:00,101.01,101.03,100.99,100.995,47781000.0
2008-09-02 08:30:00,101.0,101.03,100.955,101.0,62000000.0
2008-09-02 08:31:00,101.0,101.01,100.99,101.01,33100000.0
2008-09-02 08:32:00,101.01,101.02,101.01,101.01,58600000.0
2008-09-02 08:33:00,101.01,101.02,101.0,101.01,30400000.0
2008-09-02 08:34:00,101.01,101.05,101.01,101.02,36200000.0
2008-09-02 08:35:00,101.03,101.08,101.02,101.08,46300000.0
2008-09-02 08:36:00,101.08,101.15,101.08,101.15,115200000.0
2008-09-02 08:37:00,101.15,101.19,101.15,101.17,102500000.0
2008-09-02 08:38:00,101.16,101.2,101.16,101.195,98100000.0
2008-09-02 08:39:00,101.2,101.22,101.19,101.19,153700000.0
2008-09-02 08:40:00,101.19,101.2,101.14,101.14,105700000.0
2008-09-02 08:41:00,101.14,101.19,101.14,101.19,83100000.0
2008-09-02 08:42:00,101.19,101.19,101.1,101.11,160400000.0
2008-09-02 08:43:00,101.11,101.11,101.08,101.1,197420000.0
2008-09-02 08:44:00,101.1,101.14,101.1,101.11,873099993.0
2008-09-02 08:45:00,101.075,101.08,101.03,101.055,415619999.0
2008-09-02 08:46:00,101.05,101.06,101.03,101.04,324400000.0
2008-09-02 08:47:00,101.03,101.05,101.0,101.02,199000000.0
2008-09-02 08:48:00,101.01,101.015,100.945,100.96,459340012.0
2008-09-02 08:49:00,100.97,101.0,100.96,101.0,34800000.0
2008-09-02 08:50:00,101.01,101.03,100.98,100.98,135700000.0
2008-09-02 08:51:00,100.98,100.98,100.92,100.96,238500000.0
2008-09-02 08:52:00,100.98,100.99,100.935,100.96,325400000.0
2008-09-02 08:53:00,100.95,101.0,100.95,101.0,231000000.0
2008-09-02 08:54:00,101.005,101.02,100.96,100.99,122400000.0
2008-09-02 08:55:00,100.99,101.04,100.97,101.03,160100000.0
2008-09-02 08:56:00,101.02,101.02,100.99,101.0,171700000.0
2008-09-02 08:57:00,101.0,101.0,100.96,100.97,424199999.0
2008-09-02 08:58:00,100.97,100.975,100.915,100.93,549200001.0
2008-09-02 08:59:00,100.925,100.96,100.91,100.91,195499998.0
2008-09-02 09:00:00,100.915,100.92,100.9,100.9,79400000.0
2008-09-02 09:01:00,100.9,100.905,100.88,100.9,165000000.0
2008-09-02 09:02:00,100.91,100.95,100.905,100.95,56300000.0
2008-09-02 09:03:00,100.96,100.96,100.94,100.94,35400000.0
2008-09-02 09:04:00,100.93,100.97,100.93,100.97,214900000.0
2008-09-02 09:05:00,100.97,100.98,100.97,100.98,37200000.0
2008-09-02 09:06:00,100.97,100.99,100.96,100.96,147500000.0
2008-09-02 09:07:00,100.96,100.98,100.865,100.88,952280000.0
2008-09-02 09:08:00,100.89,100.89,100.865,100.89,197300000.0
2008-09-02 09:09:00,100.89,100.93,100.89,100.9,299000000.0
2008-09-02 09:10:00,100.9,100.91,100.89,100.89,303000002.0
2008-09-02 09:11:00,100.89,100.89,100.87,100.89,443620017.0
2008-09-02 09:12:00,100.87,100.92,100.86,100.915,396999998.0
2008-09-02 09:13:00,100.915,100.935,100.9,100.915,204000000.0
2008-09-02 09:14:00,100.915,101.03,100.915,101.03,203800000.0
2008-09-02 09:15:00,101.03,101.03,100.98,101.0,97600000.0
2008-09-02 09:16:00,100.99,100.99,100.97,100.97,204500000.0
2008-09-02 09:17:00,100.97,101.0,100.965,100.98,261000000.0
2008-09-02 09:18:00,100.98,101.03,100.96,101.02,268900000.0
2008-09-02 09:19:00,101.005,101.03,101.0,101.03,84200000.0
2008-09-02 09:20:00,101.04,101.045,101.03,101.035,75500000.0
2008-09-02 09:21:00,101.03,101.08,101.025,101.035,272300000.0
2008-09-02 09:22:00,101.03,101.08,101.03,101.035,109700000.0
2008-09-02 09:23:00,101.03,101.04,101.01,101.04,48500000.0
2008-09-02 09:24:00,101.04,101.055,101.035,101.05,43800000.0
2008-09-02 09:25:00,101.055,101.06,100.99,100.99,248020000.0
2008-09-02 09:26:00,101.02,101.02,100.97,101.01,160060000.0
2008-09-02 09:27:00,101.02,101.05,101.0,101.04,107300000.0
2008-09-02 09:28:00,101.03,101.04,101.02,101.02,81100000.0
2008-09-02 09:29:00,101.02,101.05,101.02,101.03,100800000.0
2008-09-02 09:30:00,101.035,101.05,101.01,101.05,278700003.0
2008-09-02 09:31:00,101.05,101.11,101.05,101.06,155000000.0
2008-09-02 09:32:00,101.06,101.08,101.05,101.08,116500000.0
2008-09-02 09:33:00,101.08,101.09,101.08,101.08,99100000.0
2008-09-02 09:34:00,101.08,101.1,101.08,101.1,63900000.0
2008-09-02 09:35:00,101.1,101.1,101.1,101.1,3000000.0
2008-09-02 09:36:00,101.09,101.09,101.06,101.075,98000000.0
2008-09-02 09:37:00,101.08,101.13,101.08,101.12,76300000.0
2008-09-02 09:38:00,101.13,101.13,101.1,101.12,59700000.0
2008-09-02 09:39:00,101.12,101.12,101.1,101.12,30800000.0
2008-09-02 09:40:00,101.11,101.12,101.08,101.1,51200000.0
2008-09-02 09:41:00,101.09,101.1,101.09,101.09,28600000.0
2008-09-02 09:42:00,101.09,101.1,101.09,101.09,34000000.0
2008-09-02 09:43:00,101.09,101.115,101.09,101.1,92900000.0
2008-09-02 09:44:00,101.1,101.13,101.1,101.12,129800000.0
2008-09-02 09:45:00,101.11,101.14,101.01,101.01,201900000.0
2008-09-02 09:46:00,101.015,101.05,101.015,101.05,26000000.0
2008-09-02 09:47:00,101.04,101.06,101.02,101.05,54300000.0
2008-09-02 09:48:00,101.045,101.08,101.02,101.08,125400000.0
2008-09-02 09:49:00,101.08,101.09,101.025,101.03,219700000.0
2008-09-02 09:50:00,101.03,101.045,100.98,100.99,404799999.0
2008-09-02 09:51:00,100.99,101.0,100.96,100.99,87299999.0
2008-09-02 09:52:00,100.99,100.99,100.92,100.92,100620000.0
2008-09-02 09:53:00,100.92,100.98,100.92,100.96,89800000.0
2008-09-02 09:54:00,100.96,100.97,100.93,100.95,57200000.0
2008-09-02 09:55:00,100.97,101.02,100.94,101.0,340800000.0
2008-09-02 09:56:00,101.0,101.0,100.93,100.99,255800000.0
2008-09-02 09:57:00,101.0,101.02,100.91,100.94,148200000.0
2008-09-02 09:58:00,100.94,100.99,100.93,100.965,115800000.0
2008-09-02 09:59:00,100.955,101.005,100.94,100.97,105500000.0
2008-09-02 10:00:00,100.97,100.98,100.96,100.98,77900000.0
2008-09-02 10:01:00,100.99,101.02,100.975,101.02,41354000.0
2008-09-02 10:02:00,101.02,101.06,100.98,101.02,171899999.0
2008-09-02 10:03:00,101.03,101.03,100.97,100.98,78300000.0
2008-09-02 10:04:00,100.99,101.03,100.98,101.0,226500000.0
2008-09-02 10:05:00,101.0,101.005,100.99,100.995,99400000.0
2008-09-02 10:06:00,100.995,101.02,100.995,101.01,136900000.0
2008-09-02 10:07:00,101.01,101.025,101.005,101.02,133300000.0
2008-09-02 10:08:00,101.01,101.01,100.99,101.0,111900000.0
2008-09-02 10:09:00,100.995,101.06,100.995,101.06,121400000.0
2008-09-02 10:10:00,101.06,101.12,101.06,101.11,133900000.0
2008-09-02 10:11:00,101.12,101.14,101.07,101.09,180600000.0
2008-09-02 10:12:00,101.1,101.11,101.09,101.11,51700000.0
2008-09-02 10:13:00,101.12,101.16,101.11,101.13,38100000.0
2008-09-02 10:14:00,101.14,101.15,101.09,101.09,103100001.0
2008-09-02 10:15:00,101.09,101.22,101.08,101.21,182400000.0
2008-09-02 10:16:00,101.21,101.22,101.085,101.1,172600000.0
2008-09-02 10:17:00,101.09,101.09,101.02,101.07,163300000.0
2008-09-02 10:18:00,101.08,101.16,101.08,101.11,265000000.0
2008-09-02 10:19:00,101.11,101.24,101.105,101.12,305400000.0
2008-09-02 10:20:00,101.12,101.13,101.05,101.1,233720000.0
2008-09-02 10:21:00,101.1,101.11,101.015,101.02,235827001.0
2008-09-02 10:22:00,101.015,101.15,100.97,101.115,816400002.0
2008-09-02 10:23:00,101.125,101.14,101.025,101.05,239900000.0
2008-09-02 10:24:00,101.055,101.11,101.03,101.07,510620000.0
2008-09-02 10:25:00,101.04,101.08,101.01,101.07,578240005.0
2008-09-02 10:26:00,101.07,101.12,101.04,101.06,240700000.0
2008-09-02 10:27:00,101.06,101.07,101.02,101.04,187100000.0
2008-09-02 10:28:00,101.04,101.14,101.04,101.13,115600000.0
2008-09-02 10:29:00,101.12,101.195,101.105,101.18,248127000.0
2008-09-02 10:30:00,101.18,101.33,101.17,101.31,253700000.0
2008-09-02 10:31:00,101.32,101.32,101.265,101.28,108600000.0
2008-09-02 10:32:00,101.28,101.3,101.24,101.26,132900000.0
2008-09-02 10:33:00,101.255,101.32,101.255,101.27,115500000.0
2008-09-02 10:34:00,101.27,101.27,101.2,101.215,116500000.0
2008-09-02 10:35:00,101.21,101.22,101.17,101.19,89600000.0
2008-09-02 10:36:00,101.195,101.24,101.19,101.21,59700000.0
2008-09-02 10:37:00,101.21,101.24,101.21,101.21,71354000.0
2008-09-02 10:38:00,101.22,101.3,101.22,101.285,117400000.0
2008-09-02 10:39:00,101.29,101.3,101.26,101.26,48800000.0
2008-09-02 10:40:00,101.26,101.31,101.26,101.28,93900000.0
2008-09-02 10:41:00,101.275,101.28,101.25,101.27,54000000.0
2008-09-02 10:42:00,101.27,101.27,101.16,101.16,195799999.0
2008-09-02 10:43:00,101.17,101.21,101.15,101.2,172400000.0
2008-09-02 10:44:00,101.2,101.23,101.18,101.21,131800000.0
2008-09-02 10:45:00,101.21,101.21,101.14,101.16,142900000.0
2008-09-02 10:46:00,101.16,101.16,101.14,101.14,45700000.0
2008-09-02 10:47:00,101.13,101.19,101.12,101.14,125800000.0
2008-09-02 10:48:00,101.15,101.215,101.15,101.215,105700000.0
2008-09-02 10:49:00,101.215,101.23,101.155,101.205,179700000.0
2008-09-02 10:50:00,101.2,101.22,101.195,101.21,51900000.0
2008-09-02 10:51:00,101.21,101.21,101.185,101.185,95700000.0
2008-09-02 10:52:00,101.185,101.21,101.18,101.195,91700000.0
2008-09-02 10:53:00,101.19,101.2,101.18,101.2,69500000.0
2008-09-02 10:54:00,101.2,101.2,101.18,101.2,98500000.0
2008-09-02 10:55:00,101.19,101.27,101.15,101.215,228200000.0
2008-09-02 10:56:00,101.22,101.26,101.205,101.24,350500000.0
2008-09-02 10:57:00,101.25,101.27,101.21,101.27,246000000.0
2008-09-02 10:58:00,101.26,101.26,101.195,101.245,155300000.0
2008-09-02 10:59:00,101.245,101.3,101.245,101.3,78900000.0
2008-09-02 11:00:00,101.3,101.32,101.28,101.305,86800000.0
2008-09-02 11:01:00,101.305,101.305,101.285,101.285,78100000.0
2008-09-02 11:02:00,101.285,101.29,101.28,101.28,22700000.0
2008-09-02 11:03:00,101.28,101.29,101.27,101.27,13920000.0
2008-09-02 11:04:00,101.28,101.3,101.26,101.3,106200000.0
2008-09-02 11:05:00,101.3,101.32,101.28,101.28,191300000.0
2008-09-02 11:06:00,101.29,101.29,101.26,101.27,40200000.0
2008-09-02 11:07:00,101.27,101.28,101.25,101.25,41200000.0
2008-09-02 11:08:00,101.24,101.29,101.23,101.235,98400000.0
2008-09-02 11:09:00,101.24,101.27,101.22,101.26,95400000.0
2008-09-02 11:10:00,101.27,101.27,101.24,101.24,171000000.0
2008-09-02 11:11:00,101.25,101.26,101.24,101.245,156200000.0
2008-09-02 11:12:00,101.25,101.26,101.24,101.26,58200000.0
2008-09-02 11:13:00,101.27,101.33,101.27,101.32,100600000.0
2008-09-02 11:14:00,101.325,101.34,101.255,101.265,78100000.0
2008-09-02 11:15:00,101.305,101.32,101.26,101.27,103820000.0
2008-09-02 11:16:00,101.27,101.27,101.24,101.24,66100000.0
2008-09-02 11:17:00,101.24,101.25,101.22,101.23,63100000.0
2008-09-02 11:18:00,101.23,101.28,101.23,101.26,41600000.0
2008-09-02 11:19:00,101.26,101.3,101.25,101.27,95200000.0
2008-09-02 11:20:00,101.27,101.27,101.25,101.26,52800000.0
2008-09-02 11:21:00,101.26,101.28,101.25,101.28,134800000.0
2008-09-02 11:22:00,101.27,101.29,101.27,101.275,43400000.0
2008-09-02 11:23:00,101.275,101.325,101.27,101.3,111400000.0
2008-09-02 11:24:00,101.295,101.315,101.27,101.27,193720002.0
2008-09-02 11:25:00,101.29,101.3,101.275,101.28,198300009.0
2008-09-02 11:26:00,101.28,101.31,101.27,101.305,73327000.0
2008-09-02 11:27:00,101.31,101.33,101.29,101.3,250500000.0
2008-09-02 11:28:00,101.3,101.3,101.27,101.3,85300000.0
2008-09-02 11:29:00,101.3,101.32,101.28,101.3,337320000.0
2008-09-02 11:30:00,101.3,101.36,101.29,101.3,295400000.0
2008-09-02 11:31:00,101.3,101.3,101.24,101.245,307300000.0
2008-09-02 11:32:00,101.25,101.25,101.19,101.195,171700000.0
2008-09-02 11:33:00,101.2,101.28,101.18,101.27,117800000.0
2008-09-02 11:34:00,101.27,101.3,101.26,101.28,162600000.0
2008-09-02 11:35:00,101.28,101.39,101.275,101.37,639800013.0
2008-09-02 11:36:00,101.37,101.38,101.32,101.33,249400000.0
2008-09-02 11:37:00,101.32,101.42,101.32,101.42,172654000.0
2008-09-02 11:38:00,101.42,101.43,101.38,101.41,83600000.0
2008-09-02 11:39:00,101.42,101.43,101.34,101.4,261300000.0
2008-09-02 11:40:00,101.41,101.42,101.36,101.38,359600000.0
2008-09-02 11:41:00,101.38,101.44,101.38,101.43,146100000.0
2008-09-02 11:42:00,101.43,101.44,101.39,101.42,756826999.0
2008-09-02 11:43:00,101.42,101.42,101.4,101.42,722400000.0
2008-09-02 11:44:00,101.42,101.5,101.41,101.49,422500000.0
2008-09-02 11:45:00,101.49,101.49,101.39,101.39,234700000.0
2008-09-02 11:46:00,101.39,101.44,101.385,101.415,186800000.0
2008-09-02 11:47:00,101.41,101.5,101.39,101.42,151327000.0
2008-09-02 11:48:00,101.41,101.465,101.41,101.45,61900000.0
2008-09-02 11:49:00,101.46,101.54,101.45,101.49,154000000.0
2008-09-02 11:50:00,101.485,101.635,101.485,101.53,210827000.0
2008-09-02 11:51:00,101.52,101.63,101.51,101.6,170600000.0
2008-09-02 11:52:00,101.595,101.6,101.53,101.55,350900000.0
2008-09-02 11:53:00,101.55,101.6,101.53,101.58,90900000.0
2008-09-02 11:54:00,101.59,101.6,101.56,101.57,87300000.0
2008-09-02 11:55:00,101.57,101.57,101.51,101.54,198400000.0
2008-09-02 11:56:00,101.55,101.59,101.53,101.54,127700000.0
2008-09-02 11:57:00,101.55,101.63,101.515,101.56,149200000.0
2008-09-02 11:58:00,101.56,101.62,101.55,101.61,143400000.0
2008-09-02 11:59:00,101.6,101.665,101.6,101.665,142700000.0
2008-09-02 12:00:00,101.65,101.665,101.6,101.615,225200000.0
2008-09-02 12:01:00,101.615,101.65,101.6,101.625,197400000.0
2008-09-02 12:02:00,101.625,101.63,101.6,101.62,164300000.0
2008-09-02 12:03:00,101.625,101.63,101.6,101.61,69000000.0
2008-09-02 12:04:00,101.6,101.61,101.6,101.61,42700000.0
2008-09-02 12:05:00,101.6,101.64,101.6,101.64,66200000.0
2008-09-02 12:06:00,101.635,101.635,101.61,101.62,130000000.0
2008-09-02 12:07:00,101.63,101.65,101.62,101.64,34400000.0
2008-09-02 12:08:00,101.64,101.72,101.64,101.7,60200000.0
2008-09-02 12:09:00,101.71,101.73,101.68,101.72,158500000.0
2008-09-02 12:10:00,101.71,101.73,101.67,101.67,122300000.0
2008-09-02 12:11:00,101.67,101.73,101.65,101.73,165400000.0
2008-09-02 12:12:00,101.73,101.76,101.73,101.75,62200000.0
2008-09-02 12:13:00,101.74,101.74,101.72,101.72,18800000.0
2008-09-02 12:14:00,101.72,101.73,101.7,101.7,89600000.0
2008-09-02 12:15:00,101.7,101.71,101.62,101.7,207800001.0
2008-09-02 12:16:00,101.69,101.69,101.675,101.69,69800000.0
2008-09-02 12:17:00,101.69,101.7,101.65,101.665,113800000.0
2008-09-02 12:18:00,101.66,101.685,101.645,101.675,359800000.0
2008-09-02 12:19:00,101.675,101.68,101.65,101.65,307000000.0
2008-09-02 12:20:00,101.655,101.72,101.655,101.69,210000000.0
2008-09-02 12:21:00,101.69,101.73,101.69,101.73,44400000.0
2008-09-02 12:22:00,101.72,101.76,101.72,101.75,119100000.0
2008-09-02 12:23:00,101.74,101.77,101.73,101.75,78100000.0
2008-09-02 12:24:00,101.75,101.75,101.685,101.7,186600000.0
2008-09-02 12:25:00,101.7,101.73,101.7,101.71,56900000.0
2008-09-02 12:26:00,101.72,101.72,101.7,101.72,33300000.0
2008-09-02 12:27:00,101.69,101.73,101.67,101.68,59260000.0
2008-09-02 12:28:00,101.68,101.7,101.62,101.62,186200000.0
2008-09-02 12:29:00,101.62,101.645,101.6,101.625,177200000.0
2008-09-02 12:30:00,101.615,101.635,101.59,101.59,134200000.0
2008-09-02 12:31:00,101.595,101.63,101.58,101.62,49827000.0
2008-09-02 12:32:00,101.62,101.62,101.59,101.59,80154000.0
2008-09-02 12:33:00,101.59,101.59,101.54,101.54,42400000.0
2008-09-02 12:34:00,101.55,101.57,101.55,101.55,38800000.0
2008-09-02 12:35:00,101.54,101.54,101.5,101.52,33120000.0
2008-09-02 12:36:00,101.52,101.56,101.52,101.555,38700000.0
2008-09-02 12:37:00,101.56,101.59,101.56,101.56,100100000.0
2008-09-02 12:38:00,101.56,101.57,101.5,101.53,130200001.0
2008-09-02 12:39:00,101.53,101.54,101.51,101.54,93700000.0
2008-09-02 12:40:00,101.55,101.55,101.53,101.53,13000000.0
2008-09-02 12:41:00,101.53,101.58,101.51,101.58,74900000.0
2008-09-02 12:42:00,101.58,101.58,101.53,101.53,112600000.0
2008-09-02 12:43:00,101.53,101.56,101.53,101.56,57200000.0
2008-09-02 12:44:00,101.56,101.58,101.55,101.56,28000000.0
2008-09-02 12:45:00,101.57,101.57,101.49,101.5,68800000.0
2008-09-02 12:46:00,101.5,101.54,101.49,101.49,157500000.0
2008-09-02 12:47:00,101.49,101.55,101.49,101.54,75800000.0
2008-09-02 12:48:00,101.54,101.57,101.54,101.57,45227000.0
2008-09-02 12:49:00,101.57,101.62,101.56,101.62,39900000.0
2008-09-02 12:50:00,101.62,101.62,101.55,101.59,152900000.0
2008-09-02 12:51:00,101.585,101.63,101.585,101.63,27654000.0
2008-09-02 12:52:00,101.63,101.74,101.63,101.74,73800000.0
2008-09-02 12:53:00,101.73,101.73,101.565,101.58,194600000.0
2008-09-02 12:54:00,101.57,101.6,101.57,101.58,100100000.0
2008-09-02 12:55:00,101.58,101.6,101.57,101.6,77200000.0
2008-09-02 12:56:00,101.6,101.61,101.6,101.61,16100000.0
2008-09-02 12:57:00,101.6,101.61,101.59,101.6,32400000.0
2008-09-02 12:58:00,101.62,101.65,101.6,101.65,91100000.0
2008-09-02 12:59:00,101.65,101.65,101.63,101.64,111800002.0
2008-09-02 13:00:00,101.64,101.64,101.56,101.635,214600003.0
2008-09-02 13:01:00,101.63,101.635,101.62,101.63,71600000.0
2008-09-02 13:02:00,101.63,101.64,101.6,101.6,86700000.0
2008-09-02 13:03:00,101.605,101.62,101.59,101.59,53700000.0
2008-09-02 13:04:00,101.58,101.58,101.545,101.545,84500000.0
2008-09-02 13:05:00,101.55,101.57,101.525,101.55,86200000.0
2008-09-02 13:06:00,101.57,101.57,101.56,101.56,10800000.0
2008-09-02 13:07:00,101.56,101.57,101.56,101.56,29900000.0
2008-09-02 13:08:00,101.56,101.58,101.56,101.57,24900000.0
2008-09-02 13:09:00,101.57,101.64,101.57,101.64,129500000.0
2008-09-02 13:10:00,101.64,101.64,101.58,101.6,129200000.0
2008-09-02 13:11:00,101.6,101.62,101.59,101.615,58600000.0
2008-09-02 13:12:00,101.62,101.65,101.62,101.65,47300000.0
2008-09-02 13:13:00,101.66,101.67,101.65,101.67,24400000.0
2008-09-02 13:14:00,101.66,101.685,101.66,101.68,79900000.0
2008-09-02 13:15:00,101.68,101.72,101.66,101.72,72100000.0
2008-09-02 13:16:00,101.72,101.73,101.69,101.69,100000000.0
2008-09-02 13:17:00,101.695,101.72,101.66,101.69,121700000.0
2008-09-02 13:18:00,101.69,101.7,101.67,101.68,46200000.0
2008-09-02 13:19:00,101.68,101.69,101.62,101.62,146200000.0
2008-09-02 13:20:00,101.62,101.65,101.62,101.64,85200000.0
2008-09-02 13:21:00,101.64,101.65,101.62,101.63,68500000.0
2008-09-02 13:22:00,101.63,101.67,101.63,101.65,144000000.0
2008-09-02 13:23:00,101.65,101.67,101.61,101.64,120500000.0
2008-09-02 13:24:00,101.64,101.65,101.6,101.65,99100000.0
2008-09-02 13:25:00,101.65,101.67,101.64,101.67,45700000.0
2008-09-02 13:26:00,101.67,101.69,101.66,101.69,119300000.0
2008-09-02 13:27:00,101.695,101.705,101.655,101.66,109700000.0
2008-09-02 13:28:00,101.66,101.66,101.655,101.655,51400000.0
2008-09-02 13:29:00,101.655,101.66,101.65,101.66,23300000.0
2008-09-02 13:30:00,101.66,101.66,101.62,101.65,126600000.0
2008-09-02 13:31:00,101.655,101.66,101.63,101.64,30200000.0
2008-09-02 13:32:00,101.645,101.685,101.64,101.67,86200000.0
2008-09-02 13:33:00,101.67,101.69,101.67,101.69,54400000.0
2008-09-02 13:34:00,101.71,101.725,101.685,101.715,51900000.0
2008-09-02 13:35:00,101.725,101.805,101.725,101.75,255299998.0
2008-09-02 13:36:00,101.75,101.765,101.715,101.765,38500000.0
2008-09-02 13:37:00,101.765,101.835,101.755,101.835,80600000.0
2008-09-02 13:38:00,101.83,101.83,101.775,101.795,90300000.0
2008-09-02 13:39:00,101.81,101.855,101.79,101.84,67100000.0
2008-09-02 13:40:00,101.835,101.85,101.805,101.85,101700000.0
2008-09-02 13:41:00,101.85,101.85,101.805,101.81,78400000.0
2008-09-02 13:42:00,101.815,101.82,101.81,101.815,21600000.0
2008-09-02 13:43:00,101.815,101.83,101.805,101.815,84600000.0
2008-09-02 13:44:00,101.82,101.835,101.765,101.78,221500000.0
2008-09-02 13:45:00,101.78,101.79,101.78,101.79,27100000.0
2008-09-02 13:46:00,101.79,101.84,101.78,101.83,133600000.0
2008-09-02 13:47:00,101.83,101.88,101.81,101.88,182800000.0
2008-09-02 13:48:00,101.89,101.92,101.87,101.89,159400000.0
2008-09-02 13:49:00,101.89,101.97,101.89,101.91,182700000.0
2008-09-02 13:50:00,101.92,101.94,101.905,101.92,63800000.0
2008-09-02 13:51:00,101.92,101.99,101.92,101.98,112600000.0
2008-09-02 13:52:00,101.98,102.005,101.95,101.975,330300000.0
2008-09-02 13:53:00,101.975,101.99,101.955,101.96,95800000.0
2008-09-02 13:54:00,101.95,101.99,101.95,101.99,120500000.0
2008-09-02 13:55:00,101.98,102.02,101.97,101.98,98100000.0
2008-09-02 13:56:00,101.98,101.99,101.94,101.975,220600000.0
2008-09-02 13:57:00,101.975,102.0,101.97,102.0,161727000.0
2008-09-02 13:58:00,101.99,102.03,101.95,101.96,101120000.0
2008-09-02 13:59:00,101.98,101.98,101.94,101.94,29320000.0
2008-09-02 14:00:00,101.94,101.95,101.9,101.92,81200000.0
2008-09-02 14:01:00,101.91,101.93,101.89,101.91,139700000.0
2008-09-02 14:02:00,101.91,101.96,101.91,101.93,98600000.0
2008-09-02 14:03:00,101.93,101.95,101.91,101.945,111300000.0
2008-09-02 14:04:00,101.95,101.955,101.92,101.93,28800000.0
2008-09-02 14:05:00,101.92,101.92,101.88,101.9,81900000.0
2008-09-02 14:06:00,101.89,101.91,101.86,101.86,56100000.0
2008-09-02 14:07:00,101.86,101.9,101.86,101.89,44300000.0
2008-09-02 14:08:00,101.89,101.93,101.87,101.91,81200000.0
2008-09-02 14:09:00,101.91,101.95,101.91,101.94,50900000.0
2008-09-02 14:10:00,101.94,101.97,101.94,101.97,37600000.0
2008-09-02 14:11:00,101.96,101.97,101.95,101.97,56300000.0
2008-09-02 14:12:00,101.97,101.97,101.945,101.95,38600000.0
2008-09-02 14:13:00,101.955,102.02,101.94,102.01,114927000.0
2008-09-02 14:14:00,102.01,102.08,102.0,102.05,146200000.0
2008-09-02 14:15:00,102.05,102.09,102.04,102.08,265720000.0
2008-09-02 14:16:00,102.08,102.1,102.05,102.05,114900000.0
2008-09-02 14:17:00,102.04,102.07,102.01,102.01,98000000.0
2008-09-02 14:18:00,102.01,102.03,101.975,101.98,115100000.0
2008-09-02 14:19:00,101.985,101.99,101.95,101.96,104300000.0
2008-09-02 14:20:00,101.95,101.995,101.95,101.985,113900000.0
2008-09-02 14:21:00,101.99,102.0,101.96,101.98,130627000.0
2008-09-02 14:22:00,101.97,101.99,101.96,101.98,53500000.0
2008-09-02 14:23:00,101.98,101.99,101.94,101.99,143300000.0
2008-09-02 14:24:00,101.99,101.99,101.96,101.98,58700000.0
2008-09-02 14:25:00,101.96,101.98,101.91,101.92,176400000.0
2008-09-02 14:26:00,101.92,101.94,101.88,101.89,87100000.0
2008-09-02 14:27:00,101.88,101.9,101.86,101.88,87300000.0
2008-09-02 14:28:00,101.89,101.91,101.87,101.89,114400000.0
2008-09-02 14:29:00,101.9,101.9,101.83,101.83,101700000.0
2008-09-02 14:30:00,101.82,101.82,101.735,101.8,152940000.0
2008-09-02 14:31:00,101.8,101.82,101.78,101.82,98200000.0
2008-09-02 14:32:00,101.83,101.86,101.81,101.86,146300000.0
2008-09-02 14:33:00,101.86,101.88,101.83,101.86,137900000.0
2008-09-02 14:34:00,101.86,101.89,101.83,101.88,86100000.0
2008-09-02 14:35:00,101.89,101.89,101.85,101.86,145200000.0
2008-09-02 14:36:00,101.85,101.86,101.83,101.84,64600000.0
2008-09-02 14:37:00,101.83,101.84,101.79,101.795,84600000.0
2008-09-02 14:38:00,101.8,101.805,101.76,101.77,166200000.0
2008-09-02 14:39:00,101.765,101.775,101.755,101.76,110000000.0
2008-09-02 14:40:00,101.76,101.775,101.755,101.775,82000000.0
2008-09-02 14:41:00,101.78,101.795,101.775,101.78,226700000.0
2008-09-02 14:42:00,101.775,101.79,101.75,101.79,82500000.0
2008-09-02 14:43:00,101.8,101.82,101.8,101.81,85000000.0
2008-09-02 14:44:00,101.8,101.82,101.79,101.79,107400000.0
2008-09-02 14:45:00,101.79,101.84,101.78,101.8,126000000.0
2008-09-02 14:46:00,101.8,101.81,101.78,101.79,100100000.0
2008-09-02 14:47:00,101.79,101.79,101.72,101.74,194300002.0
2008-09-02 14:48:00,101.745,101.745,101.72,101.73,22400000.0
2008-09-02 14:49:00,101.73,101.74,101.67,101.68,92800000.0
2008-09-02 14:50:00,101.68,101.72,101.67,101.7,118900000.0
2008-09-02 14:51:00,101.7,101.73,101.68,101.71,72200000.0
2008-09-02 14:52:00,101.71,101.74,101.69,101.71,74400000.0
2008-09-02 14:53:00,101.71,101.73,101.68,101.73,68400000.0
2008-09-02 14:54:00,101.73,101.74,101.69,101.72,79100000.0
2008-09-02 14:55:00,101.71,101.75,101.71,101.71,84427000.0
2008-09-02 14:56:00,101.71,101.74,101.71,101.72,83600000.0
2008-09-02 14:57:00,101.72,101.73,101.7,101.7,119600000.0
2008-09-02 14:58:00,101.69,101.71,101.68,101.68,65700000.0
2008-09-02 14:59:00,101.68,101.69,101.63,101.63,196600000.0
2008-09-02 15:00:00,101.63,101.65,101.6,101.61,221000000.0
2008-09-02 15:01:00,101.61,101.67,101.61,101.66,228281000.0
2008-09-02 15:02:00,101.67,101.71,101.605,101.625,189900000.0
2008-09-02 15:03:00,101.63,101.715,101.63,101.7,123700000.0
2008-09-02 15:04:00,101.7,101.73,101.68,101.73,210399999.0
2008-09-02 15:05:00,101.73,101.8,101.73,101.78,240581000.0
2008-09-02 15:06:00,101.78,101.83,101.78,101.82,141700000.0
2008-09-02 15:07:00,101.83,101.86,101.8,101.85,143900000.0
2008-09-02 15:08:00,101.85,101.87,101.8,101.8,218100000.0
2008-09-02 15:09:00,101.8,101.84,101.8,101.82,90300000.0
2008-09-02 15:10:00,101.82,101.86,101.805,101.86,207200000.0
2008-09-02 15:11:00,101.86,101.86,101.79,101.82,212300000.0
2008-09-02 15:12:00,101.82,101.88,101.82,101.88,199100000.0
2008-09-02 15:13:00,101.87,101.93,101.86,101.93,163927000.0
2008-09-02 15:14:00,101.93,101.95,101.9,101.95,202900000.0
2008-09-02 15:15:00,101.95,101.97,101.88,101.88,134000000.0
2008-09-02 15:16:00,101.89,101.895,101.85,101.85,114300000.0
2008-09-02 15:17:00,101.85,101.87,101.84,101.85,82300000.0
2008-09-02 15:18:00,101.84,101.84,101.75,101.805,219600000.0
2008-09-02 15:19:00,101.81,101.86,101.79,101.8,222000000.0
2008-09-02 15:20:00,101.79,101.86,101.78,101.84,201800000.0
2008-09-02 15:21:00,101.835,101.835,101.805,101.82,114300000.0
2008-09-02 15:22:00,101.82,101.83,101.815,101.83,71400000.0
2008-09-02 15:23:00,101.83,101.83,101.79,101.83,173700000.0
2008-09-02 15:24:00,101.83,101.84,101.81,101.84,144800000.0
2008-09-02 15:25:00,101.84,101.86,101.81,101.85,116000000.0
2008-09-02 15:26:00,101.85,101.93,101.84,101.91,114800000.0
2008-09-02 15:27:00,101.91,101.95,101.89,101.9,159700000.0
2008-09-02 15:28:00,101.9,101.92,101.88,101.92,53300000.0
2008-09-02 15:29:00,101.92,101.93,101.91,101.92,57100000.0
2008-09-02 15:30:00,101.92,101.97,101.91,101.96,169100000.0
2008-09-02 15:31:00,101.95,101.97,101.93,101.95,200100000.0
2008-09-02 15:32:00,101.95,102.03,101.94,101.95,306100000.0
2008-09-02 15:33:00,101.95,102.01,101.945,102.01,124700000.0
2008-09-02 15:34:00,102.02,102.03,101.98,101.99,137700000.0
2008-09-02 15:35:00,101.99,102.03,101.98,102.03,87200000.0
2008-09-02 15:36:00,102.02,102.04,101.99,102.01,99500000.0
2008-09-02 15:37:00,102.01,102.01,101.97,101.99,68300000.0
2008-09-02 15:38:00,101.99,102.02,101.99,102.0,68600000.0
2008-09-02 15:39:00,102.01,102.07,101.98,102.07,211627000.0
2008-09-02 15:40:00,102.07,102.1,102.025,102.025,197800000.0
2008-09-02 15:41:00,102.03,102.04,101.99,101.99,208300000.0
2008-09-02 15:42:00,101.99,102.0,101.94,101.97,163900000.0
2008-09-02 15:43:00,101.97,101.98,101.94,101.95,225700000.0
2008-09-02 15:44:00,101.95,101.95,101.92,101.93,112500000.0
2008-09-02 15:45:00,101.93,101.98,101.93,101.96,125500000.0
2008-09-02 15:46:00,101.97,102.0,101.94,101.98,194600000.0
2008-09-02 15:47:00,101.98,101.99,101.96,101.98,196400000.0
2008-09-02 15:48:00,101.97,101.99,101.95,101.975,190200000.0
2008-09-02 15:49:00,101.975,101.98,101.91,101.92,258200000.0
2008-09-02 15:50:00,101.93,101.95,101.91,101.945,149900000.0
2008-09-02 15:51:00,101.95,101.955,101.92,101.93,43500000.0
2008-09-02 15:52:00,101.93,101.94,101.9,101.9,94700000.0
2008-09-02 15:53:00,101.895,101.895,101.87,101.88,109600000.0
2008-09-02 15:54:00,101.87,101.89,101.87,101.88,44500000.0
2008-09-02 15:55:00,101.88,101.88,101.85,101.865,74600000.0
2008-09-02 15:56:00,101.86,101.87,101.84,101.86,129100000.0
2008-09-02 15:57:00,101.86,101.87,101.8,101.83,159500000.0
2008-09-02 15:58:00,101.83,101.855,101.78,101.83,189400000.0
2008-09-02 15:59:00,101.835,101.89,101.8,101.87,229000000.0
2008-09-02 16:00:00,101.87,101.92,101.83,101.91,242600000.0
2008-09-02 16:01:00,101.92,101.94,101.88,101.89,248700000.0
2008-09-02 16:02:00,101.89,101.91,101.87,101.89,115900000.0
2008-09-02 16:03:00,101.89,101.95,101.89,101.94,285000000.0
2008-09-02 16:04:00,101.95,101.96,101.9,101.95,199600000.0
2008-09-02 16:05:00,101.95,102.0,101.95,102.0,153300000.0
2008-09-02 16:06:00,101.99,102.02,101.98,101.98,60900000.0
2008-09-02 16:07:00,101.98,101.99,101.96,101.98,154200000.0
2008-09-02 16:08:00,101.98,101.98,101.93,101.94,183100000.0
2008-09-02 16:09:00,101.945,102.0,101.94,101.99,293700000.0
2008-09-02 16:10:00,101.99,102.02,101.97,101.985,154400000.0
2008-09-02 16:11:00,101.98,102.05,101.98,102.045,203300000.0
2008-09-02 16:12:00,102.045,102.07,102.025,102.035,265327000.0
2008-09-02 16:13:00,102.03,102.04,101.99,102.005,297000000.0
2008-09-02 16:14:00,102.0,102.01,101.95,101.99,196900000.0
2008-09-02 16:15:00,101.99,102.0,101.945,101.96,373200000.0
2008-09-02 16:16:00,101.96,101.98,101.95,101.97,251300000.0
2008-09-02 16:17:00,101.97,101.99,101.92,101.93,212600000.0
2008-09-02 16:18:00,101.93,101.94,101.82,101.86,178200000.0
2008-09-02 16:19:00,101.86,101.86,101.8,101.86,231200000.0
2008-09-02 16:20:00,101.86,101.86,101.79,101.8,183400000.0
2008-09-02 16:21:00,101.8,101.8,101.745,101.77,219400000.0
2008-09-02 16:22:00,101.76,101.76,101.7,101.72,141600000.0
2008-09-02 16:23:00,101.71,101.74,101.67,101.71,242200000.0
2008-09-02 16:24:00,101.7,101.71,101.65,101.7,179100000.0
2008-09-02 16:25:00,101.69,101.72,101.68,101.71,200600000.0
2008-09-02 16:26:00,101.71,101.74,101.71,101.74,85600000.0
2008-09-02 16:27:00,101.73,101.76,101.71,101.73,90000000.0
2008-09-02 16:28:00,101.73,101.75,101.695,101.72,153000000.0
2008-09-02 16:29:00,101.72,101.74,101.67,101.7,194800000.0
2008-09-02 16:30:00,101.71,101.71,101.66,101.68,147300000.0
2008-09-02 16:31:00,101.67,101.73,101.67,101.72,138727000.0
2008-09-02 16:32:00,101.72,101.74,101.68,101.74,100600000.0
2008-09-02 16:33:00,101.75,101.77,101.71,101.74,134200000.0
2008-09-02 16:34:00,101.73,101.75,101.72,101.74,79500000.0
2008-09-02 16:35:00,101.75,101.76,101.73,101.74,54200000.0
2008-09-02 16:36:00,101.73,101.76,101.72,101.74,163200000.0
2008-09-02 16:37:00,101.74,101.76,101.73,101.74,88900000.0
2008-09-02 16:38:00,101.74,101.815,101.73,101.8,149100000.0
2008-09-02 16:39:00,101.8,101.84,101.73,101.74,222400000.0
2008-09-02 16:40:00,101.735,101.76,101.64,101.67,253700000.0
2008-09-02 16:41:00,101.67,101.67,101.62,101.63,222500000.0
2008-09-02 16:42:00,101.62,101.66,101.61,101.64,119900000.0
2008-09-02 16:43:00,101.64,101.67,101.62,101.64,155600000.0
2008-09-02 16:44:00,101.64,101.675,101.63,101.63,146900000.0
2008-09-02 16:45:00,101.63,101.64,101.6,101.6,70500000.0
2008-09-02 16:46:00,101.6,101.61,101.54,101.61,177600000.0
2008-09-02 16:47:00,101.61,101.61,101.58,101.61,113900000.0
2008-09-02 16:48:00,101.61,101.64,101.6,101.63,55300000.0
2008-09-02 16:49:00,101.635,101.64,101.61,101.61,239700000.0
2008-09-02 16:50:00,101.61,101.63,101.57,101.57,152400000.0
2008-09-02 16:51:00,101.57,101.59,101.55,101.59,138500000.0
2008-09-02 16:52:00,101.6,101.715,101.59,101.63,244027000.0
2008-09-02 16:53:00,101.63,101.64,101.62,101.64,79000000.0
2008-09-02 16:54:00,101.63,101.66,101.63,101.65,65600000.0
2008-09-02 16:55:00,101.65,101.67,101.6,101.6,59700000.0
2008-09-02 16:56:00,101.59,101.61,101.58,101.58,82400000.0
2008-09-02 16:57:00,101.58,101.65,101.58,101.625,132000000.0
2008-09-02 16:58:00,101.63,101.63,101.55,101.55,196100000.0
2008-09-02 16:59:00,101.55,101.57,101.55,101.56,176600000.0
2008-09-02 17:00:00,101.56,101.59,101.55,101.59,138300000.0
2008-09-02 17:01:00,101.59,101.65,101.56,101.635,345600000.0
2008-09-02 17:02:00,101.635,101.635,101.59,101.595,167700000.0
2008-09-02 17:03:00,101.59,101.6,101.59,101.59,87000000.0
2008-09-02 17:04:00,101.59,101.62,101.58,101.61,107300000.0
2008-09-02 17:05:00,101.61,101.63,101.595,101.62,132100000.0
2008-09-02 17:06:00,101.62,101.63,101.6,101.62,103000000.0
2008-09-02 17:07:00,101.62,101.66,101.62,101.65,82400000.0
2008-09-02 17:08:00,101.65,101.67,101.64,101.66,66300000.0
2008-09-02 17:09:00,101.66,101.66,101.65,101.65,67000000.0
2008-09-02 17:10:00,101.65,101.7,101.645,101.67,119200000.0
2008-09-02 17:11:00,101.67,101.72,101.67,101.685,128200000.0
2008-09-02 17:12:00,101.69,101.74,101.68,101.74,83400000.0
2008-09-02 17:13:00,101.75,101.76,101.72,101.76,44300000.0
2008-09-02 17:14:00,101.765,101.84,101.74,101.81,221100000.0
2008-09-02 17:15:00,101.805,101.905,101.77,101.855,145600000.0
2008-09-02 17:16:00,101.86,101.86,101.79,101.79,248100000.0
2008-09-02 17:17:00,101.79,101.81,101.75,101.78,234000000.0
2008-09-02 17:18:00,101.79,101.8,101.77,101.77,117900000.0
2008-09-02 17:19:00,101.76,101.78,101.76,101.77,51000000.0
2008-09-02 17:20:00,101.77,101.77,101.73,101.75,42300000.0
2008-09-02 17:21:00,101.76,101.78,101.76,101.77,15800000.0
2008-09-02 17:22:00,101.77,101.77,101.75,101.75,17200000.0
2008-09-02 17:23:00,101.76,101.77,101.75,101.76,19600000.0
2008-09-02 17:24:00,101.77,101.78,101.77,101.78,12400000.0
2008-09-02 17:25:00,101.78,101.81,101.77,101.8,95700000.0
2008-09-02 17:26:00,101.8,101.84,101.8,101.81,195600000.0
2008-09-02 17:27:00,101.83,101.88,101.83,101.87,108300000.0
2008-09-02 17:28:00,101.87,101.92,101.87,101.91,94700000.0
2008-09-02 17:29:00,101.91,101.92,101.89,101.89,72500000.0
2008-09-02 17:30:00,101.89,101.92,101.87,101.87,110000000.0
2008-09-02 17:31:00,101.87,101.88,101.87,101.87,70200000.0
2008-09-02 17:32:00,101.87,101.88,101.81,101.82,160900000.0
2008-09-02 17:33:00,101.815,101.83,101.77,101.78,170600000.0
2008-09-02 17:34:00,101.79,101.83,101.78,101.83,81000000.0
2008-09-02 17:35:00,101.82,101.83,101.795,101.83,123900000.0
2008-09-02 17:36:00,101.84,101.89,101.82,101.835,215900000.0
2008-09-02 17:37:00,101.84,101.86,101.8,101.83,104700000.0
2008-09-02 17:38:00,101.82,101.84,101.81,101.82,131400000.0
2008-09-02 17:39:00,101.82,101.83,101.77,101.77,149400000.0
2008-09-02 17:40:00,101.77,101.78,101.74,101.75,96400000.0
2008-09-02 17:41:00,101.75,101.76,101.73,101.74,126700000.0
2008-09-02 17:42:00,101.74,101.76,101.71,101.73,128600000.0
2008-09-02 17:43:00,101.72,101.77,101.72,101.76,85000000.0
2008-09-02 17:44:00,101.755,101.77,101.73,101.76,139600000.0
2008-09-02 17:45:00,101.76,101.8,101.75,101.8,101800000.0
2008-09-02 17:46:00,101.79,101.81,101.78,101.79,61200000.0
2008-09-02 17:47:00,101.78,101.81,101.77,101.775,92600000.0
2008-09-02 17:48:00,101.775,101.8,101.77,101.8,194600000.0
2008-09-02 17:49:00,101.81,101.84,101.79,101.82,112700000.0
2008-09-02 17:50:00,101.82,101.82,101.78,101.81,95000000.0
2008-09-02 17:51:00,101.82,101.82,101.79,101.79,176800000.0
2008-09-02 17:52:00,101.8,101.8,101.71,101.71,108900000.0
2008-09-02 17:53:00,101.72,101.74,101.7,101.71,57700000.0
2008-09-02 17:54:00,101.72,101.81,101.71,101.775,68000000.0
2008-09-02 17:55:00,101.775,101.8,101.75,101.76,134700000.0
2008-09-02 17:56:00,101.76,101.78,101.75,101.76,137700000.0
2008-09-02 17:57:00,101.76,101.79,101.71,101.72,78800000.0
2008-09-02 17:58:00,101.72,101.74,101.71,101.74,55500000.0
2008-09-02 17:59:00,101.74,101.74,101.68,101.72,193000000.0
2008-09-02 18:00:00,101.72,101.74,101.71,101.73,137700000.0
2008-09-02 18:01:00,101.73,101.73,101.71,101.71,49200000.0
2008-09-02 18:02:00,101.71,101.73,101.7,101.71,100899999.0
2008-09-02 18:03:00,101.71,101.71,101.65,101.66,88300000.0
2008-09-02 18:04:00,101.66,101.66,101.65,101.65,35200000.0
2008-09-02 18:05:00,101.65,101.68,101.65,101.68,98800000.0
2008-09-02 18:06:00,101.685,101.69,101.66,101.665,82200000.0
2008-09-02 18:07:00,101.665,101.7,101.665,101.7,77000000.0
2008-09-02 18:08:00,101.7,101.7,101.665,101.665,37200000.0
2008-09-02 18:09:00,101.665,101.68,101.66,101.67,133500000.0
2008-09-02 18:10:00,101.67,101.705,101.665,101.705,80000000.0
2008-09-02 18:11:00,101.71,101.71,101.685,101.7,78200000.0
2008-09-02 18:12:00,101.69,101.71,101.68,101.69,262200000.0
2008-09-02 18:13:00,101.68,101.7,101.66,101.69,262700000.0
2008-09-02 18:14:00,101.69,101.71,101.68,101.68,39900000.0
2008-09-02 18:15:00,101.68,101.69,101.665,101.67,53900000.0
2008-09-02 18:16:00,101.675,101.68,101.665,101.67,54700000.0
2008-09-02 18:17:00,101.66,101.68,101.645,101.65,133300000.0
2008-09-02 18:18:00,101.65,101.67,101.64,101.66,103400000.0
2008-09-02 18:19:00,101.66,101.68,101.65,101.66,103200000.0
2008-09-02 18:20:00,101.66,101.69,101.66,101.68,77654000.0
2008-09-02 18:21:00,101.68,101.7,101.665,101.67,74327000.0
2008-09-02 18:22:00,101.67,101.7,101.66,101.66,108227000.0
2008-09-02 18:23:00,101.66,101.67,101.6,101.62,80000000.0
2008-09-02 18:24:00,101.62,101.64,101.62,101.63,37000000.0
2008-09-02 18:25:00,101.63,101.64,101.62,101.63,33800000.0
2008-09-02 18:26:00,101.63,101.65,101.62,101.64,66600000.0
2008-09-02 18:27:00,101.64,101.65,101.61,101.62,71700000.0
2008-09-02 18:28:00,101.62,101.62,101.55,101.57,96800000.0
2008-09-02 18:29:00,101.57,101.61,101.56,101.56,121000000.0
2008-09-02 18:30:00,101.56,101.61,101.56,101.6,42800000.0
2008-09-02 18:31:00,101.59,101.6,101.55,101.57,103600000.0
2008-09-02 18:32:00,101.57,101.58,101.55,101.55,66700000.0
2008-09-02 18:33:00,101.55,101.58,101.54,101.58,64700000.0
2008-09-02 18:34:00,101.57,101.6,101.57,101.59,45000000.0
2008-09-02 18:35:00,101.6,101.61,101.59,101.605,16500000.0
2008-09-02 18:36:00,101.6,101.63,101.6,101.61,75100000.0
2008-09-02 18:37:00,101.61,101.65,101.61,101.64,114700000.0
2008-09-02 18:38:00,101.64,101.67,101.63,101.67,131400000.0
2008-09-02 18:39:00,101.665,101.67,101.63,101.64,101300000.0
2008-09-02 18:40:00,101.645,101.675,101.63,101.64,166700000.0
2008-09-02 18:41:00,101.645,101.66,101.64,101.66,20300000.0
2008-09-02 18:42:00,101.66,101.67,101.65,101.67,28800000.0
2008-09-02 18:43:00,101.66,101.68,101.66,101.68,33200000.0
2008-09-02 18:44:00,101.68,101.68,101.67,101.67,42200000.0
2008-09-02 18:45:00,101.67,101.68,101.67,101.67,43500000.0
2008-09-02 18:46:00,101.67,101.69,101.67,101.67,65600000.0
2008-09-02 18:47:00,101.67,101.765,101.66,101.7,374600000.0
2008-09-02 18:48:00,101.7,101.7,101.65,101.675,145300000.0
2008-09-02 18:49:00,101.67,101.705,101.665,101.685,96400000.0
2008-09-02 18:50:00,101.68,101.68,101.665,101.67,66300000.0
2008-09-02 18:51:00,101.67,101.685,101.67,101.67,118000000.0
2008-09-02 18:52:00,101.67,101.68,101.66,101.68,94700000.0
2008-09-02 18:53:00,101.675,101.675,101.65,101.67,72600000.0
2008-09-02 18:54:00,101.665,101.73,101.665,101.73,149600000.0
2008-09-02 18:55:00,101.72,101.76,101.72,101.75,78600000.0
2008-09-02 18:56:00,101.76,101.79,101.75,101.77,57800000.0
2008-09-02 18:57:00,101.77,101.77,101.74,101.75,58300000.0
2008-09-02 18:58:00,101.75,101.75,101.74,101.75,4000000.0
2008-09-02 18:59:00,101.75,101.75,101.685,101.69,85100000.0
2008-09-02 19:00:00,101.685,101.71,101.68,101.7,107100000.0
2008-09-02 19:01:00,101.7,101.735,101.69,101.73,156800000.0
2008-09-02 19:02:00,101.74,101.8,101.72,101.79,130400000.0
2008-09-02 19:03:00,101.79,101.82,101.79,101.82,102900000.0
2008-09-02 19:04:00,101.82,101.845,101.82,101.84,134100000.0
2008-09-02 19:05:00,101.84,101.84,101.82,101.83,118935000.0
2008-09-02 19:06:00,101.83,101.84,101.82,101.835,134427000.0
2008-09-02 19:07:00,101.84,101.86,101.83,101.85,67027000.0
2008-09-02 19:08:00,101.86,101.88,101.85,101.85,68100000.0
2008-09-02 19:09:00,101.85,101.92,101.83,101.89,101500000.0
2008-09-02 19:10:00,101.9,101.9,101.88,101.89,18400000.0
2008-09-02 19:11:00,101.89,101.9,101.87,101.89,30400000.0
2008-09-02 19:12:00,101.88,101.89,101.88,101.89,39400000.0
2008-09-02 19:13:00,101.88,101.88,101.86,101.86,44900000.0
2008-09-02 19:14:00,101.86,101.89,101.86,101.87,24400000.0
2008-09-02 19:15:00,101.87,101.89,101.87,101.87,60100000.0
2008-09-02 19:16:00,101.87,101.87,101.85,101.87,38100000.0
2008-09-02 19:17:00,101.87,101.87,101.87,101.87,9400000.0
2008-09-02 19:18:00,101.87,101.87,101.86,101.86,33700000.0
2008-09-02 19:19:00,101.86,101.86,101.85,101.86,34100000.0
2008-09-02 19:20:00,101.86,101.86,101.84,101.84,19300000.0
2008-09-02 19:21:00,101.85,101.85,101.84,101.84,29800000.0
2008-09-02 19:22:00,101.84,101.845,101.84,101.84,90700000.0
2008-09-02 19:23:00,101.84,101.84,101.84,101.84,17200000.0
2008-09-02 19:24:00,101.84,101.85,101.82,101.82,19300000.0
2008-09-02 19:25:00,101.84,101.84,101.82,101.83,58800000.0
2008-09-02 19:26:00,101.83,101.83,101.82,101.83,19000000.0
2008-09-02 19:27:00,101.82,101.82,101.82,101.82,2400000.0
2008-09-02 19:28:00,101.82,101.82,101.8,101.8,14400000.0
2008-09-02 19:29:00,101.8,101.8,101.77,101.78,99700000.0
2008-09-02 19:30:00,101.78,101.82,101.78,101.815,157600000.0
2008-09-02 19:31:00,101.82,101.82,101.8,101.8,30100000.0
2008-09-02 19:32:00,101.805,101.85,101.805,101.805,106400000.0
2008-09-02 19:33:00,101.8,101.83,101.785,101.82,103900000.0
2008-09-02 19:34:00,101.815,101.835,101.81,101.83,53400000.0
2008-09-02 19:35:00,101.84,101.86,101.82,101.86,37000000.0
2008-09-02 19:36:00,101.86,101.86,101.845,101.86,15600000.0
2008-09-02 19:37:00,101.85,101.85,101.835,101.84,26000000.0
2008-09-02 19:38:00,101.84,101.85,101.84,101.84,28000000.0
2008-09-02 19:39:00,101.85,101.86,101.85,101.86,21700000.0
2008-09-02 19:40:00,101.87,101.88,101.87,101.87,14100000.0
2008-09-02 19:41:00,101.87,101.89,101.83,101.83,74000000.0
2008-09-02 19:42:00,101.83,101.83,101.82,101.82,29200000.0
2008-09-02 19:43:00,101.82,101.82,101.82,101.82,2800000.0
2008-09-02 19:44:00,101.83,101.83,101.8,101.8,34500000.0
2008-09-02 19:45:00,101.8,101.81,101.79,101.79,54100000.0
2008-09-02 19:46:00,101.78,101.79,101.77,101.77,19400000.0
2008-09-02 19:47:00,101.77,101.78,101.77,101.77,20500000.0
2008-09-02 19:48:00,101.77,101.8,101.77,101.8,41100000.0
2008-09-02 19:49:00,101.8,101.84,101.8,101.8,95600000.0
2008-09-02 19:50:00,101.8,101.81,101.76,101.77,88300000.0
2008-09-02 19:51:00,101.77,101.78,101.74,101.77,51900000.0
2008-09-02 19:52:00,101.77,101.77,101.75,101.75,35400000.0
2008-09-02 19:53:00,101.75,101.76,101.74,101.75,53600000.0
2008-09-02 19:54:00,101.76,101.76,101.73,101.73,30400000.0
2008-09-02 19:55:00,101.74,101.74,101.72,101.72,12400000.0
2008-09-02 19:56:00,101.72,101.72,101.7,101.71,80100000.0
2008-09-02 19:57:00,101.71,101.72,101.69,101.71,56000000.0
2008-09-02 19:58:00,101.7,101.71,101.7,101.71,25200000.0
2008-09-02 19:59:00,101.71,101.76,101.7,101.76,82100000.0
2008-09-02 20:00:00,101.75,101.79,101.75,101.76,52800000.0
2008-09-02 20:01:00,101.75,101.78,101.75,101.78,17800000.0
2008-09-02 20:02:00,101.775,101.775,101.72,101.74,145780000.0
2008-09-02 20:03:00,101.77,101.77,101.71,101.71,144360000.0
2008-09-02 20:04:00,101.7,101.73,101.68,101.69,77000000.0
2008-09-02 20:05:00,101.69,101.73,101.69,101.7,45800000.0
2008-09-02 20:06:00,101.7,101.74,101.68,101.72,249700000.0
2008-09-02 20:07:00,101.72,101.73,101.69,101.7,192900000.0
2008-09-02 20:08:00,101.7,101.74,101.68,101.74,157400000.0
2008-09-02 20:09:00,101.74,101.76,101.7,101.71,130500001.0
2008-09-02 20:10:00,101.71,101.75,101.69,101.7,210800000.0
2008-09-02 20:11:00,101.69,101.7,101.67,101.68,61600000.0
2008-09-02 20:12:00,101.69,101.71,101.67,101.68,145100000.0
2008-09-02 20:13:00,101.68,101.73,101.68,101.73,91800000.0
2008-09-02 20:14:00,101.72,101.72,101.7,101.72,18800000.0
2008-09-02 20:15:00,101.72,101.72,101.7,101.7,27800000.0
2008-09-02 20:16:00,101.7,101.74,101.7,101.74,113800000.0
2008-09-02 20:17:00,101.74,101.74,101.7,101.74,183400000.0
2008-09-02 20:18:00,101.75,101.75,101.68,101.7,163699999.0
2008-09-02 20:19:00,101.7,101.7,101.65,101.67,206327000.0
2008-09-02 20:20:00,101.68,101.7,101.62,101.62,190600000.0
2008-09-02 20:21:00,101.63,101.64,101.58,101.58,89800000.0
2008-09-02 20:22:00,101.585,101.61,101.58,101.61,50000000.0
2008-09-02 20:23:00,101.605,101.61,101.565,101.58,62900000.0
2008-09-02 20:24:00,101.58,101.635,101.575,101.635,92100000.0
2008-09-02 20:25:00,101.64,101.64,101.58,101.58,153100000.0
2008-09-02 20:26:00,101.58,101.62,101.58,101.6,138800000.0
2008-09-02 20:27:00,101.6,101.64,101.6,101.63,142300000.0
2008-09-02 20:28:00,101.63,101.64,101.61,101.62,167800000.0
2008-09-02 20:29:00,101.62,101.63,101.605,101.63,103100000.0
2008-09-02 20:30:00,101.63,101.63,101.6,101.61,108400000.0
2008-09-02 20:31:00,101.61,101.61,101.555,101.59,61799999.0
2008-09-02 20:32:00,101.6,101.6,101.59,101.59,11000000.0
2008-09-02 20:33:00,101.6,101.63,101.6,101.605,62500000.0
2008-09-02 20:34:00,101.605,101.61,101.6,101.61,213200000.0
2008-09-02 20:35:00,101.585,101.61,101.585,101.61,14100000.0
2008-09-02 20:36:00,101.6,101.61,101.555,101.595,76000000.0
2008-09-02 20:37:00,101.595,101.595,101.555,101.58,52340000.0
2008-09-02 20:38:00,101.58,101.58,101.54,101.54,128600000.0
2008-09-02 20:39:00,101.54,101.54,101.52,101.54,49200000.0
2008-09-02 20:40:00,101.54,101.54,101.53,101.54,23400000.0
2008-09-02 20:41:00,101.53,101.58,101.53,101.56,99500000.0
2008-09-02 20:42:00,101.565,101.58,101.56,101.57,114300000.0
2008-09-02 20:43:00,101.57,101.57,101.54,101.54,51600000.0
2008-09-02 20:44:00,101.54,101.56,101.52,101.52,132700000.0
2008-09-02 20:45:00,101.52,101.53,101.5,101.52,42400000.0
2008-09-02 20:46:00,101.51,101.53,101.51,101.51,80300000.0
2008-09-02 20:47:00,101.515,101.525,101.49,101.52,120900000.0
2008-09-02 20:48:00,101.525,101.55,101.525,101.54,92000000.0
2008-09-02 20:49:00,101.54,101.58,101.53,101.58,57200000.0
2008-09-02 20:50:00,101.57,101.6,101.57,101.59,23100000.0
2008-09-02 20:51:00,101.59,101.64,101.59,101.61,132454000.0
2008-09-02 20:52:00,101.61,101.67,101.61,101.65,124100000.0
2008-09-02 20:53:00,101.66,101.66,101.63,101.66,95600000.0
2008-09-02 20:54:00,101.66,101.67,101.62,101.64,66700000.0
2008-09-02 20:55:00,101.65,101.67,101.64,101.66,99600000.0
2008-09-02 20:56:00,101.65,101.66,101.62,101.62,71600000.0
2008-09-02 20:57:00,101.62,101.67,101.62,101.65,106200000.0
2008-09-02 20:58:00,101.65,101.66,101.64,101.65,84400000.0
2008-09-02 20:59:00,101.65,101.67,101.63,101.66,86200000.0
2008-09-02 21:00:00,101.66,101.68,101.66,101.67,30900000.0
2008-09-02 21:01:00,101.67,101.67,101.63,101.65,24800000.0
2008-09-02 21:02:00,101.66,101.69,101.66,101.67,52354000.0
2008-09-02 21:03:00,101.67,101.69,101.66,101.68,35427000.0
2008-09-02 21:04:00,101.68,101.7,101.665,101.69,31927000.0
2008-09-02 21:05:00,101.68,101.69,101.68,101.69,52108000.0
2008-09-02 21:06:00,101.69,101.71,101.69,101.7,29500000.0
2008-09-02 21:07:00,101.7,101.7,101.68,101.68,46200000.0
2008-09-02 21:08:00,101.68,101.69,101.67,101.68,14400000.0
2008-09-02 21:09:00,101.68,101.69,101.67,101.68,54600000.0
2008-09-02 21:10:00,101.69,101.71,101.69,101.7,37000000.0
2008-09-02 21:11:00,101.7,101.72,101.7,101.72,23000000.0
2008-09-02 21:12:00,101.72,101.73,101.72,101.72,68400000.0
2008-09-02 21:13:00,101.72,101.79,101.72,101.78,58600000.0
2008-09-02 21:14:00,101.78,101.81,101.77,101.81,39600000.0
2008-09-02 21:15:00,101.8,101.83,101.8,101.8,31727000.0
2008-09-02 21:16:00,101.81,101.81,101.76,101.76,37400000.0
2008-09-02 21:17:00,101.76,101.77,101.73,101.74,111800000.0
2008-09-02 21:18:00,101.74,101.74,101.7,101.71,106640000.0
2008-09-02 21:19:00,101.7,101.74,101.67,101.68,94140000.0
2008-09-02 21:20:00,101.68,101.7,101.68,101.7,21700000.0
2008-09-02 21:21:00,101.7,101.72,101.7,101.72,98800000.0
2008-09-02 21:22:00,101.72,101.72,101.72,101.72,10000000.0
2008-09-02 21:23:00,101.71,101.73,101.7,101.73,24200000.0
2008-09-02 21:24:00,101.73,101.77,101.72,101.75,67600000.0
2008-09-02 21:25:00,101.76,101.78,101.74,101.78,35200000.0
2008-09-02 21:26:00,101.785,101.865,101.785,101.84,54800000.0
2008-09-02 21:27:00,101.84,101.84,101.81,101.84,73300000.0
2008-09-02 21:28:00,101.84,101.84,101.8,101.81,140700000.0
2008-09-02 21:29:00,101.81,101.81,101.78,101.79,161900000.0
2008-09-02 21:30:00,101.78,101.81,101.78,101.805,277100000.0
2008-09-02 21:31:00,101.815,101.82,101.8,101.81,149800000.0
2008-09-02 21:32:00,101.81,101.81,101.76,101.76,168200000.0
2008-09-02 21:33:00,101.77,101.78,101.74,101.74,69599999.0
2008-09-02 21:34:00,101.75,101.75,101.75,101.75,2800000.0
2008-09-02 21:35:00,101.75,101.76,101.75,101.76,6900000.0
2008-09-02 21:36:00,101.76,101.77,101.75,101.75,136900002.0
2008-09-02 21:37:00,101.75,101.78,101.75,101.78,67400000.0
2008-09-02 21:38:00,101.77,101.83,101.77,101.82,55000000.0
2008-09-02 21:39:00,101.82,101.84,101.8,101.83,171900000.0
2008-09-02 21:40:00,101.82,101.83,101.8,101.82,38500000.0
2008-09-02 21:41:00,101.82,101.82,101.8,101.8,16200000.0
2008-09-02 21:42:00,101.8,101.8,101.78,101.79,49600000.0
2008-09-02 21:43:00,101.79,101.8,101.78,101.8,32500000.0
2008-09-02 21:44:00,101.8,101.8,101.79,101.8,22800000.0
2008-09-02 21:45:00,101.8,101.8,101.78,101.78,11400000.0
2008-09-02 21:46:00,101.79,101.795,101.79,101.79,6100000.0
2008-09-02 21:47:00,101.79,101.8,101.79,101.79,5200000.0
2008-09-02 21:48:00,101.8,101.81,101.79,101.8,26200000.0
2008-09-02 21:49:00,101.79,101.8,101.79,101.79,19600000.0
2008-09-02 21:50:00,101.78,101.79,101.78,101.79,10300000.0
2008-09-02 21:51:00,101.79,101.79,101.78,101.78,8200000.0
2008-09-02 21:52:00,101.78,101.78,101.78,101.78,11900000.0
2008-09-02 21:53:00,101.79,101.81,101.79,101.81,24000000.0
2008-09-02 21:54:00,101.8,101.82,101.79,101.79,29700000.0
2008-09-02 21:55:00,101.79,101.805,101.78,101.78,116800000.0
2008-09-02 21:56:00,101.795,101.795,101.78,101.78,7500000.0
2008-09-02 21:57:00,101.78,101.785,101.745,101.78,28500000.0
2008-09-02 21:58:00,101.77,101.78,101.715,101.73,29000000.0
2008-09-02 21:59:00,101.74,101.76,101.71,101.71,23200000.0
2008-09-02 22:00:00,101.71,101.72,101.71,101.72,16400000.0
2008-09-02 22:01:00,101.72,101.735,101.72,101.73,25800000.0
2008-09-02 22:02:00,101.74,101.76,101.74,101.76,31000000.0
2008-09-02 22:03:00,101.75,101.76,101.74,101.76,16800000.0
2008-09-02 22:04:00,101.74,101.76,101.74,101.76,12000000.0
2008-09-02 22:06:00,101.75,101.76,101.725,101.73,20200000.0
2008-09-02 22:07:00,101.74,101.74,101.72,101.72,21600000.0
2008-09-02 22:08:00,101.72,101.72,101.72,101.72,1000000.0
2008-09-02 22:09:00,101.72,101.72,101.72,101.72,3200000.0
2008-09-02 22:10:00,101.72,101.72,101.71,101.72,16400000.0
2008-09-02 22:11:00,101.73,101.73,101.71,101.71,17800000.0
2008-09-02 22:12:00,101.71,101.72,101.7,101.7,36000000.0
2008-09-02 22:13:00,101.7,101.72,101.7,101.7,38000000.0
2008-09-02 22:14:00,101.7,101.7,101.675,101.685,18100000.0
2008-09-02 22:15:00,101.685,101.7,101.655,101.66,89100000.0
2008-09-02 22:16:00,101.66,101.69,101.66,101.67,62100000.0
2008-09-02 22:17:00,101.67,101.69,101.67,101.68,12000000.0
2008-09-02 22:18:00,101.67,101.68,101.67,101.68,5000000.0
2008-09-02 22:19:00,101.7,101.7,101.67,101.68,8000000.0
2008-09-02 22:21:00,101.69,101.71,101.67,101.7,41300000.0
2008-09-02 22:22:00,101.7,101.73,101.7,101.71,28000000.0
2008-09-02 22:23:00,101.7,101.7,101.7,101.7,13000000.0
2008-09-02 22:24:00,101.69,101.69,101.68,101.68,8800000.0
2008-09-02 22:25:00,101.68,101.68,101.67,101.67,103500000.0
2008-09-02 22:26:00,101.68,101.68,101.67,101.67,25400000.0
2008-09-02 22:27:00,101.67,101.68,101.67,101.67,28200000.0
2008-09-02 22:28:00,101.68,101.68,101.65,101.68,36500000.0
2008-09-02 22:29:00,101.68,101.68,101.68,101.68,3000000.0
2008-09-02 22:30:00,101.67,101.68,101.67,101.68,7000000.0
2008-09-02 22:31:00,101.68,101.68,101.65,101.65,15100000.0
2008-09-02 22:32:00,101.68,101.685,101.615,101.64,107320000.0
2008-09-02 22:33:00,101.64,101.65,101.63,101.65,8000000.0
2008-09-02 22:34:00,101.64,101.65,101.64,101.64,19000000.0
2008-09-02 22:35:00,101.64,101.64,101.61,101.63,31000000.0
2008-09-02 22:36:00,101.64,101.64,101.6,101.63,25000000.0
2008-09-02 22:37:00,101.64,101.65,101.64,101.64,4800000.0
2008-09-02 22:38:00,101.65,101.65,101.645,101.65,15427000.0
2008-09-02 22:39:00,101.65,101.72,101.645,101.685,78627000.0
2008-09-02 22:40:00,101.695,101.73,101.695,101.715,86900000.0
2008-09-02 22:41:00,101.715,101.72,101.65,101.66,75400000.0
2008-09-02 22:42:00,101.67,101.68,101.65,101.65,30900000.0
2008-09-02 22:43:00,101.65,101.65,101.64,101.65,27100000.0
2008-09-02 22:44:00,101.65,101.67,101.645,101.66,59700000.0
2008-09-02 22:45:00,101.67,101.675,101.65,101.67,53800000.0
2008-09-02 22:46:00,101.67,101.71,101.66,101.71,88600000.0
2008-09-02 22:47:00,101.71,101.72,101.7,101.71,6800000.0
2008-09-02 22:48:00,101.71,101.71,101.69,101.69,5000000.0
2008-09-02 22:49:00,101.7,101.71,101.7,101.7,12400000.0
2008-09-02 22:50:00,101.69,101.7,101.69,101.69,14300000.0
2008-09-02 22:51:00,101.7,101.71,101.7,101.7,8000000.0
2008-09-02 22:52:00,101.7,101.7,101.69,101.69,7000000.0
2008-09-02 22:53:00,101.7,101.71,101.68,101.71,23200000.0
2008-09-02 22:54:00,101.71,101.73,101.695,101.73,50400000.0
2008-09-02 22:55:00,101.72,101.72,101.71,101.72,23400000.0
2008-09-02 22:56:00,101.71,101.73,101.71,101.73,113600000.0
2008-09-02 22:57:00,101.73,101.74,101.73,101.74,66200001.0
2008-09-02 22:58:00,101.74,101.74,101.71,101.73,27500000.0
2008-09-02 22:59:00,101.72,101.74,101.71,101.74,47100000.0
2008-09-02 23:00:00,101.74,101.755,101.72,101.72,25400000.0
2008-09-02 23:01:00,101.71,101.72,101.7,101.7,1299499991.0
2008-09-02 23:02:00,101.7,101.73,101.7,101.72,501899996.0
2008-09-02 23:03:00,101.71,101.72,101.695,101.695,125299998.0
2008-09-02 23:04:00,101.7,101.71,101.69,101.69,513099994.0
2008-09-02 23:05:00,101.69,101.7,101.68,101.7,65400000.0
2008-09-02 23:06:00,101.7,101.7,101.69,101.695,416099994.0
2008-09-02 23:07:00,101.69,101.69,101.685,101.685,5400000.0
2008-09-02 23:08:00,101.685,101.7,101.685,101.7,16600000.0
2008-09-02 23:09:00,101.7,101.7,101.68,101.68,33800000.0
2008-09-02 23:10:00,101.675,101.69,101.675,101.68,925799990.0
2008-09-02 23:11:00,101.685,101.73,101.685,101.71,64100000.0
2008-09-02 23:12:00,101.71,101.75,101.71,101.74,91700000.0
2008-09-02 23:13:00,101.75,101.75,101.74,101.74,2000000.0
2008-09-02 23:14:00,101.73,101.73,101.73,101.73,1000000.0
2008-09-02 23:15:00,101.74,101.755,101.74,101.755,21600000.0
2008-09-02 23:16:00,101.75,101.75,101.73,101.73,32400000.0
2008-09-02 23:17:00,101.735,101.735,101.73,101.73,21600000.0
2008-09-02 23:18:00,101.735,101.74,101.72,101.725,54000000.0
2008-09-02 23:19:00,101.73,101.74,101.73,101.735,48600000.0
2008-09-02 23:20:00,101.74,101.76,101.74,101.76,76600000.0
2008-09-02 23:21:00,101.75,101.78,101.75,101.77,212420000.0
2008-09-02 23:22:00,101.775,101.79,101.77,101.785,139800000.0
2008-09-02 23:23:00,101.785,101.785,101.775,101.775,16200000.0
2008-09-02 23:24:00,101.77,101.78,101.77,101.78,16200000.0
2008-09-02 23:25:00,101.785,101.79,101.77,101.77,49527000.0
2008-09-02 23:26:00,101.78,101.795,101.78,101.785,39600000.0
2008-09-02 23:27:00,101.78,101.79,101.78,101.785,46800000.0
2008-09-02 23:28:00,101.79,101.795,101.785,101.795,43220000.0
2008-09-02 23:29:00,101.8,101.83,101.795,101.83,134900000.0
2008-09-02 23:30:00,101.825,101.825,101.81,101.81,51600000.0
2008-09-02 23:31:00,101.805,101.83,101.805,101.81,40900000.0
2008-09-02 23:32:00,101.805,101.81,101.805,101.805,16200000.0
2008-09-02 23:33:00,101.81,101.81,101.81,101.81,5400000.0
2008-09-02 23:34:00,101.805,101.83,101.805,101.83,27000000.0
2008-09-02 23:35:00,101.83,101.835,101.82,101.82,37820000.0
2008-09-02 23:36:00,101.82,101.845,101.82,101.83,43800000.0
2008-09-02 23:37:00,101.83,101.84,101.805,101.815,509000000.0
2008-09-02 23:38:00,101.815,101.835,101.815,101.835,618699998.0
2008-09-02 23:39:00,101.83,101.845,101.805,101.81,97200000.0
2008-09-02 23:40:00,101.81,101.81,101.79,101.79,59400000.0
2008-09-02 23:41:00,101.785,101.805,101.785,101.79,135000000.0
2008-09-02 23:42:00,101.79,101.79,101.785,101.79,64800000.0
2008-09-02 23:43:00,101.79,101.79,101.79,101.79,32400000.0
2008-09-02 23:44:00,101.79,101.79,101.79,101.79,21600000.0
2008-09-02 23:45:00,101.785,101.79,101.785,101.79,37800000.0
2008-09-02 23:46:00,101.785,101.795,101.785,101.795,27000000.0
2008-09-02 23:47:00,101.79,101.79,101.785,101.79,43200000.0
2008-09-02 23:48:00,101.795,101.795,101.785,101.79,70200000.0
2008-09-02 23:49:00,101.79,101.79,101.79,101.79,10800000.0
2008-09-02 23:50:00,101.79,101.79,101.79,101.79,54000000.0
2008-09-02 23:51:00,101.79,101.79,101.74,101.74,82200000.0
2008-09-02 23:52:00,101.79,101.79,101.79,101.79,5400000.0
2008-09-02 23:53:00,101.79,101.79,101.79,101.79,5400000.0
2008-09-02 23:54:00,101.79,101.79,101.72,101.72,49800000.0
2008-09-02 23:57:00,101.775,101.775,101.775,101.775,10800000.0
2008-09-02 23:59:00,101.79,101.79,101.74,101.74,14800000.0
2008-09-03 00:01:00,101.79,101.79,101.79,101.79,32400000.0
2008-09-03 00:02:00,101.79,101.79,101.74,101.79,43600000.0
2008-09-03 00:03:00,101.74,101.79,101.74,101.79,43800000.0
2008-09-03 00:04:00,101.74,101.79,101.74,101.79,16400000.0
2008-09-03 00:05:00,101.79,101.79,101.79,101.79,32400000.0
2008-09-03 00:07:00,101.79,101.79,101.79,101.79,70200000.0
2008-09-03 00:08:00,101.735,101.74,101.725,101.74,55900000.0
2008-09-03 00:09:00,101.74,101.74,101.74,101.74,11800000.0
2008-09-03 00:12:00,101.74,101.745,101.74,101.745,10800000.0
2008-09-03 00:13:00,101.74,101.745,101.74,101.74,38800000.0
2008-09-03 00:14:00,101.74,101.74,101.74,101.74,11800000.0
2008-09-03 00:15:00,101.74,101.79,101.74,101.79,35800000.0
2008-09-03 00:16:00,101.79,101.79,101.79,101.79,3000000.0
2008-09-03 00:17:00,101.79,101.79,101.79,101.79,7000000.0
2008-09-03 00:21:00,101.79,101.79,101.78,101.78,32200000.0
2008-09-03 00:22:00,101.78,101.78,101.75,101.76,93600000.0
2008-09-03 00:23:00,101.755,101.77,101.755,101.77,48200001.0
2008-09-03 00:24:00,101.77,101.77,101.76,101.77,69600000.0
2008-09-03 00:25:00,101.77,101.8,101.77,101.8,42400000.0
2008-09-03 00:26:00,101.81,101.81,101.81,101.81,2000000.0
2008-09-03 00:27:00,101.81,101.83,101.81,101.83,47900000.0
2008-09-03 00:28:00,101.83,101.86,101.825,101.825,377300002.0
2008-09-03 00:29:00,101.83,101.835,101.79,101.8,211100000.0
2008-09-03 00:30:00,101.8,101.82,101.8,101.82,20800000.0
2008-09-03 00:31:00,101.815,101.815,101.81,101.81,42900000.0
2008-09-03 00:32:00,101.81,101.81,101.81,101.81,21300000.0
2008-09-03 00:33:00,101.81,101.81,101.81,101.81,35700000.0
2008-09-03 00:34:00,101.81,101.81,101.795,101.8,204900000.0
2008-09-03 00:35:00,101.795,101.795,101.79,101.79,546700000.0
2008-09-03 00:36:00,101.79,101.8,101.79,101.8,138200000.0
2008-09-03 00:37:00,101.795,101.8,101.76,101.78,297100003.0
2008-09-03 00:38:00,101.78,101.785,101.78,101.78,109000000.0
2008-09-03 00:39:00,101.785,101.79,101.785,101.79,33200000.0
2008-09-03 00:40:00,101.79,101.81,101.775,101.775,96000000.0
2008-09-03 00:41:00,101.77,101.775,101.76,101.77,203900001.0
2008-09-03 00:42:00,101.775,101.775,101.77,101.77,97200000.0
2008-09-03 00:43:00,101.775,101.775,101.75,101.755,372100003.0
2008-09-03 00:44:00,101.75,101.77,101.745,101.765,153800000.0
2008-09-03 00:45:00,101.77,101.77,101.765,101.77,34400000.0
2008-09-03 00:46:00,101.775,101.785,101.775,101.775,70200000.0
2008-09-03 00:48:00,101.77,101.77,101.77,101.77,5400000.0
2008-09-03 00:49:00,101.765,101.795,101.765,101.775,129600002.0
2008-09-03 00:50:00,101.765,101.78,101.755,101.765,103199999.0
2008-09-03 00:51:00,101.755,101.78,101.755,101.775,86400000.0
2008-09-03 00:52:00,101.77,101.77,101.755,101.755,74500001.0
2008-09-03 00:53:00,101.75,101.76,101.745,101.745,95200000.0
2008-09-03 00:55:00,101.75,101.78,101.75,101.765,96000000.0
2008-09-03 00:56:00,101.77,101.77,101.77,101.77,40500000.0
2008-09-03 00:57:00,101.77,101.77,101.765,101.765,10800000.0
2008-09-03 00:58:00,101.77,101.77,101.765,101.765,10800000.0
2008-09-03 00:59:00,101.76,101.76,101.75,101.76,90200000.0
2008-09-03 01:00:00,101.76,101.76,101.74,101.74,223000001.0
2008-09-03 01:01:00,101.74,101.745,101.72,101.73,124000000.0
2008-09-03 01:02:00,101.735,101.735,101.725,101.73,68800000.0
2008-09-03 01:04:00,101.73,101.735,101.73,101.735,10800000.0
2008-09-03 01:05:00,101.745,101.75,101.735,101.735,19400000.0
2008-09-03 01:06:00,101.73,101.735,101.73,101.73,21600000.0
2008-09-03 01:07:00,101.74,101.75,101.74,101.75,12800000.0
2008-09-03 01:08:00,101.75,101.75,101.75,101.75,8400000.0
2008-09-03 01:09:00,101.75,101.76,101.75,101.76,2000000.0
2008-09-03 01:10:00,101.76,101.77,101.75,101.76,40200000.0
2008-09-03 01:11:00,101.76,101.77,101.74,101.75,21200000.0
2008-09-03 01:12:00,101.75,101.76,101.74,101.74,28200000.0
2008-09-03 01:13:00,101.73,101.74,101.71,101.72,93000000.0
2008-09-03 01:14:00,101.72,101.72,101.72,101.72,15800000.0
2008-09-03 01:15:00,101.72,101.725,101.71,101.72,38000000.0
2008-09-03 01:16:00,101.72,101.75,101.72,101.74,46000000.0
2008-09-03 01:17:00,101.74,101.74,101.74,101.74,3000000.0
2008-09-03 01:18:00,101.74,101.76,101.71,101.71,32599999.0
2008-09-03 01:19:00,101.72,101.72,101.72,101.72,218399987.0
2008-09-03 01:20:00,101.72,101.72,101.72,101.72,151199991.0
2008-09-03 01:21:00,101.72,101.72,101.72,101.72,100799994.0
2008-09-03 01:22:00,101.72,101.72,101.65,101.675,495199976.0
2008-09-03 01:23:00,101.68,101.68,101.66,101.68,70200000.0
2008-09-03 01:24:00,101.68,101.71,101.675,101.685,175400000.0
2008-09-03 01:25:00,101.68,101.685,101.66,101.665,196199998.0
2008-09-03 01:26:00,101.67,101.67,101.66,101.665,70200000.0
2008-09-03 01:27:00,101.67,101.67,101.66,101.66,38800000.0
2008-09-03 01:28:00,101.66,101.67,101.645,101.67,129400000.0
2008-09-03 01:29:00,101.66,101.67,101.655,101.655,20200000.0
2008-09-03 01:30:00,101.66,101.66,101.65,101.66,54200000.0
2008-09-03 01:31:00,101.66,101.66,101.65,101.65,48800000.0
2008-09-03 01:32:00,101.655,101.66,101.64,101.65,33000000.0
2008-09-03 01:33:00,101.65,101.67,101.65,101.67,45000000.0
2008-09-03 01:34:00,101.66,101.66,101.65,101.66,53400000.0
2008-09-03 01:35:00,101.655,101.655,101.63,101.63,75200001.0
2008-09-03 01:36:00,101.63,101.65,101.63,101.63,44400000.0
2008-09-03 01:37:00,101.64,101.65,101.625,101.625,24600000.0
2008-09-03 01:38:00,101.63,101.64,101.62,101.635,48600000.0
2008-09-03 01:39:00,101.625,101.66,101.625,101.64,111800000.0
2008-09-03 01:40:00,101.645,101.66,101.645,101.65,29600000.0
2008-09-03 01:41:00,101.64,101.64,101.63,101.64,75800001.0
2008-09-03 01:42:00,101.63,101.64,101.63,101.64,13800000.0
2008-09-03 01:43:00,101.63,101.635,101.63,101.635,32000000.0
2008-09-03 01:44:00,101.64,101.65,101.64,101.645,22200000.0
2008-09-03 01:45:00,101.64,101.64,101.63,101.64,6000000.0
2008-09-03 01:46:00,101.63,101.64,101.62,101.63,6000000.0
2008-09-03 01:47:00,101.63,101.63,101.62,101.62,3000000.0
2008-09-03 01:48:00,101.62,101.63,101.61,101.62,94600000.0
2008-09-03 01:49:00,101.61,101.62,101.61,101.61,12800000.0
2008-09-03 01:50:00,101.61,101.61,101.6,101.6,33400001.0
2008-09-03 01:51:00,101.6,101.625,101.6,101.61,46800000.0
2008-09-03 01:52:00,101.615,101.62,101.6,101.605,88400000.0
2008-09-03 01:53:00,101.6,101.61,101.6,101.605,44200000.0
2008-09-03 01:54:00,101.6,101.61,101.58,101.58,87400000.0
2008-09-03 01:55:00,101.59,101.605,101.545,101.545,206200000.0
2008-09-03 01:56:00,101.55,101.55,101.455,101.465,159200000.0
2008-09-03 01:57:00,101.475,101.51,101.455,101.51,102800000.0
2008-09-03 01:58:00,101.51,101.51,101.45,101.51,50000000.0
2008-09-03 01:59:00,101.51,101.51,101.425,101.44,130600000.0
2008-09-03 02:00:00,101.44,101.46,101.36,101.41,481200000.0
2008-09-03 02:01:00,101.41,101.43,101.37,101.43,185200000.0
2008-09-03 02:02:00,101.425,101.44,101.38,101.4,136000000.0
2008-09-03 02:03:00,101.39,101.44,101.38,101.41,205800000.0
2008-09-03 02:04:00,101.405,101.47,101.405,101.47,248200001.0
2008-09-03 02:05:00,101.47,101.48,101.46,101.47,142599999.0
2008-09-03 02:06:00,101.465,101.515,101.465,101.5,254800001.0
2008-09-03 02:07:00,101.5,101.5,101.47,101.485,136000001.0
2008-09-03 02:08:00,101.48,101.49,101.465,101.485,118800001.0
2008-09-03 02:09:00,101.49,101.5,101.47,101.47,190000000.0
2008-09-03 02:10:00,101.47,101.47,101.43,101.45,87000000.0
2008-09-03 02:11:00,101.45,101.475,101.45,101.47,67000000.0
2008-09-03 02:12:00,101.475,101.485,101.46,101.475,93600000.0
2008-09-03 02:13:00,101.48,101.505,101.48,101.5,65400000.0
2008-09-03 02:14:00,101.505,101.62,101.5,101.55,117600000.0
2008-09-03 02:15:00,101.55,101.58,101.52,101.565,672699996.0
2008-09-03 02:16:00,101.575,101.615,101.54,101.545,88400000.0
2008-09-03 02:17:00,101.55,101.565,101.54,101.545,48600000.0
2008-09-03 02:18:00,101.55,101.56,101.54,101.54,182000000.0
2008-09-03 02:19:00,101.54,101.56,101.54,101.555,114400000.0
2008-09-03 02:20:00,101.565,101.62,101.555,101.59,364400000.0
2008-09-03 02:21:00,101.59,101.62,101.575,101.58,250600000.0
2008-09-03 02:22:00,101.575,101.59,101.575,101.575,38000000.0
2008-09-03 02:23:00,101.58,101.6,101.565,101.585,122400000.0
2008-09-03 02:24:00,101.585,101.59,101.575,101.585,65200000.0
2008-09-03 02:25:00,101.585,101.605,101.575,101.59,172000000.0
2008-09-03 02:26:00,101.59,101.595,101.58,101.59,105800000.0
2008-09-03 02:27:00,101.585,101.64,101.575,101.63,239400000.0
2008-09-03 02:28:00,101.63,101.645,101.615,101.615,275800000.0
2008-09-03 02:29:00,101.62,101.65,101.62,101.63,182200000.0
2008-09-03 02:30:00,101.63,101.66,101.63,101.66,32000000.0
2008-09-03 02:31:00,101.65,101.67,101.64,101.65,257600000.0
2008-09-03 02:32:00,101.65,101.665,101.635,101.65,211100000.0
2008-09-03 02:33:00,101.65,101.68,101.64,101.675,151800000.0
2008-09-03 02:34:00,101.675,101.68,101.66,101.675,192400000.0
2008-09-03 02:35:00,101.675,101.68,101.67,101.67,162200000.0
2008-09-03 02:36:00,101.67,101.715,101.67,101.685,254500000.0
2008-09-03 02:37:00,101.68,101.685,101.665,101.67,308400000.0
2008-09-03 02:38:00,101.665,101.67,101.665,101.67,70400000.0
2008-09-03 02:39:00,101.675,101.715,101.665,101.695,250200000.0
2008-09-03 02:40:00,101.7,101.715,101.685,101.7,152400000.0
2008-09-03 02:41:00,101.705,101.705,101.665,101.665,126000000.0
2008-09-03 02:42:00,101.665,101.7,101.665,101.67,232600000.0
2008-09-03 02:43:00,101.67,101.69,101.665,101.685,201800000.0
2008-09-03 02:44:00,101.675,101.71,101.67,101.705,235300000.0
2008-09-03 02:45:00,101.705,101.72,101.675,101.68,352500001.0
2008-09-03 02:46:00,101.69,101.69,101.65,101.655,217800000.0
2008-09-03 02:47:00,101.665,101.705,101.65,101.7,198600000.0
2008-09-03 02:48:00,101.71,101.725,101.705,101.715,201600000.0
2008-09-03 02:49:00,101.71,101.74,101.71,101.74,326900000.0
2008-09-03 02:50:00,101.74,101.76,101.73,101.75,116300000.0
2008-09-03 02:51:00,101.75,101.855,101.75,101.83,360300000.0
2008-09-03 02:52:00,101.83,101.85,101.795,101.805,357900000.0
2008-09-03 02:53:00,101.805,101.855,101.785,101.81,510600000.0
2008-09-03 02:54:00,101.805,101.82,101.77,101.8,577600000.0
2008-09-03 02:55:00,101.8,101.8,101.755,101.755,282400000.0
2008-09-03 02:56:00,101.74,101.75,101.73,101.74,133900000.0
2008-09-03 02:57:00,101.74,101.74,101.69,101.7,218200000.0
2008-09-03 02:58:00,101.7,101.72,101.685,101.695,269600000.0
2008-09-03 02:59:00,101.7,101.725,101.69,101.715,234700000.0
2008-09-03 03:00:00,101.72,101.725,101.68,101.69,205700000.0
2008-09-03 03:01:00,101.69,101.7,101.685,101.69,155600000.0
2008-09-03 03:02:00,101.69,101.76,101.69,101.76,226200000.0
2008-09-03 03:03:00,101.755,101.755,101.695,101.7,307200000.0
2008-09-03 03:04:00,101.7,101.71,101.68,101.685,189000000.0
2008-09-03 03:05:00,101.69,101.71,101.68,101.7,199300000.0
2008-09-03 03:06:00,101.695,101.705,101.68,101.7,156700000.0
2008-09-03 03:07:00,101.7,101.71,101.7,101.7,84200000.0
2008-09-03 03:08:00,101.7,101.715,101.69,101.71,269500000.0
2008-09-03 03:09:00,101.71,101.75,101.7,101.74,191400000.0
2008-09-03 03:10:00,101.74,101.75,101.725,101.74,134700000.0
2008-09-03 03:11:00,101.74,101.765,101.73,101.76,169000000.0
2008-09-03 03:12:00,101.755,101.755,101.69,101.72,173400000.0
2008-09-03 03:13:00,101.725,101.74,101.72,101.72,65000000.0
2008-09-03 03:14:00,101.72,101.72,101.69,101.7,221500000.0
2008-09-03 03:15:00,101.7,101.705,101.7,101.7,141600000.0
2008-09-03 03:16:00,101.7,101.71,101.675,101.675,252200000.0
2008-09-03 03:17:00,101.68,101.695,101.665,101.665,258700000.0
2008-09-03 03:18:00,101.665,101.67,101.645,101.65,98800000.0
2008-09-03 03:19:00,101.645,101.655,101.645,101.655,109800000.0
2008-09-03 03:20:00,101.655,101.66,101.655,101.66,101400000.0
2008-09-03 03:21:00,101.655,101.665,101.655,101.66,82800000.0
2008-09-03 03:22:00,101.665,101.67,101.635,101.635,204800000.0
2008-09-03 03:23:00,101.635,101.67,101.635,101.635,271200000.0
2008-09-03 03:24:00,101.63,101.635,101.595,101.61,311000000.0
2008-09-03 03:25:00,101.605,101.61,101.585,101.585,224800000.0
2008-09-03 03:26:00,101.585,101.595,101.55,101.56,251400000.0
2008-09-03 03:27:00,101.56,101.59,101.55,101.575,250000000.0
2008-09-03 03:28:00,101.57,101.58,101.555,101.58,170000000.0
2008-09-03 03:29:00,101.58,101.61,101.58,101.6,60000000.0
2008-09-03 03:30:00,101.6,101.64,101.57,101.59,97100000.0
2008-09-03 03:31:00,101.6,101.635,101.6,101.62,47200000.0
2008-09-03 03:32:00,101.61,101.62,101.59,101.6,39200000.0
2008-09-03 03:33:00,101.61,101.655,101.61,101.635,67200000.0
2008-09-03 03:34:00,101.635,101.64,101.61,101.61,39200000.0
2008-09-03 03:35:00,101.6,101.64,101.6,101.64,67600000.0
2008-09-03 03:36:00,101.64,101.655,101.63,101.655,42600000.0
2008-09-03 03:37:00,101.65,101.655,101.65,101.655,5600000.0
2008-09-03 03:38:00,101.655,101.675,101.655,101.66,23800000.0
2008-09-03 03:39:00,101.66,101.675,101.655,101.655,44400000.0
2008-09-03 03:40:00,101.65,101.65,101.64,101.65,16800000.0
2008-09-03 03:41:00,101.65,101.655,101.64,101.64,31300000.0
2008-09-03 03:42:00,101.64,101.655,101.64,101.64,22000000.0
2008-09-03 03:43:00,101.65,101.65,101.63,101.64,18200000.0
2008-09-03 03:44:00,101.66,101.67,101.65,101.65,38600000.0
2008-09-03 03:45:00,101.65,101.66,101.65,101.65,45700000.0
2008-09-03 03:46:00,101.66,101.67,101.635,101.635,282200000.0
2008-09-03 03:47:00,101.65,101.705,101.65,101.665,176700000.0
2008-09-03 03:48:00,101.665,101.68,101.66,101.68,142400000.0
2008-09-03 03:49:00,101.68,101.695,101.68,101.695,70600000.0
2008-09-03 03:50:00,101.705,101.735,101.7,101.735,43600000.0
2008-09-03 03:51:00,101.735,101.735,101.72,101.725,149400000.0
2008-09-03 03:52:00,101.69,101.73,101.69,101.705,150600000.0
2008-09-03 03:53:00,101.705,101.755,101.705,101.75,227800000.0
2008-09-03 03:54:00,101.745,101.75,101.72,101.72,112600000.0
2008-09-03 03:55:00,101.73,101.735,101.71,101.73,107200000.0
2008-09-03 03:56:00,101.73,101.74,101.725,101.735,185800000.0
2008-09-03 03:57:00,101.745,101.81,101.74,101.81,325299999.0
2008-09-03 03:58:00,101.81,101.845,101.81,101.845,164400000.0
2008-09-03 03:59:00,101.84,101.86,101.81,101.815,330600000.0
2008-09-03 04:00:00,101.82,101.825,101.76,101.76,319600000.0
2008-09-03 04:01:00,101.775,101.775,101.73,101.745,202600000.0
2008-09-03 04:02:00,101.74,101.765,101.74,101.755,189600000.0
2008-09-03 04:03:00,101.76,101.76,101.745,101.755,187000000.0
2008-09-03 04:04:00,101.76,101.775,101.755,101.775,178600000.0
2008-09-03 04:05:00,101.775,101.785,101.775,101.78,158500000.0
2008-09-03 04:06:00,101.78,101.78,101.77,101.775,137100000.0
2008-09-03 04:07:00,101.775,101.8,101.775,101.8,36600000.0
2008-09-03 04:08:00,101.8,101.805,101.78,101.78,81100000.0
2008-09-03 04:09:00,101.78,101.82,101.78,101.82,313300000.0
2008-09-03 04:10:00,101.82,101.845,101.8,101.8,372400000.0
2008-09-03 04:11:00,101.8,101.82,101.78,101.81,206800000.0
2008-09-03 04:12:00,101.81,101.85,101.81,101.83,322400000.0
2008-09-03 04:13:00,101.84,101.85,101.83,101.845,370900000.0
2008-09-03 04:14:00,101.85,101.85,101.835,101.84,291400000.0
2008-09-03 04:15:00,101.835,101.86,101.83,101.85,310500000.0
2008-09-03 04:16:00,101.85,101.85,101.845,101.845,295800000.0
2008-09-03 04:17:00,101.845,101.85,101.845,101.85,90000000.0
2008-09-03 04:18:00,101.85,101.85,101.84,101.84,54900000.0
2008-09-03 04:19:00,101.84,101.84,101.825,101.84,93900000.0
2008-09-03 04:20:00,101.83,101.845,101.83,101.845,117500000.0
2008-09-03 04:21:00,101.845,101.845,101.83,101.83,40400000.0
2008-09-03 04:22:00,101.83,101.83,101.83,101.83,25200000.0
2008-09-03 04:23:00,101.83,101.83,101.83,101.83,25200000.0
2008-09-03 04:24:00,101.83,101.83,101.82,101.83,71100000.0
2008-09-03 04:25:00,101.83,101.84,101.815,101.82,124400000.0
2008-09-03 04:26:00,101.82,101.83,101.81,101.81,77400000.0
2008-09-03 04:27:00,101.81,101.81,101.785,101.785,49600000.0
2008-09-03 04:28:00,101.785,101.8,101.77,101.8,138800000.0
2008-09-03 04:29:00,101.8,101.81,101.8,101.8,129500000.0
2008-09-03 04:30:00,101.8,101.8,101.775,101.775,35400000.0
2008-09-03 04:31:00,101.775,101.785,101.765,101.77,168400000.0
2008-09-03 04:32:00,101.78,101.785,101.765,101.78,74800000.0
2008-09-03 04:33:00,101.78,101.79,101.765,101.77,168600000.0
2008-09-03 04:34:00,101.765,101.785,101.765,101.775,156400000.0
2008-09-03 04:35:00,101.775,101.775,101.745,101.745,222600000.0
2008-09-03 04:36:00,101.755,101.77,101.745,101.765,151000000.0
2008-09-03 04:37:00,101.765,101.77,101.76,101.76,124400000.0
2008-09-03 04:38:00,101.76,101.775,101.755,101.775,149900000.0
2008-09-03 04:39:00,101.77,101.79,101.77,101.79,38600000.0
2008-09-03 04:40:00,101.785,101.8,101.78,101.8,67800000.0
2008-09-03 04:41:00,101.8,101.81,101.79,101.79,151900000.0
2008-09-03 04:42:00,101.8,101.8,101.785,101.785,31800000.0
2008-09-03 04:43:00,101.77,101.77,101.71,101.75,35600000.0
2008-09-03 04:44:00,101.76,101.76,101.76,101.76,3000000.0
2008-09-03 04:45:00,101.75,101.76,101.75,101.76,11800000.0
2008-09-03 04:46:00,101.76,101.76,101.75,101.75,30400000.0
2008-09-03 04:47:00,101.75,101.75,101.74,101.74,24600000.0
2008-09-03 04:48:00,101.74,101.76,101.74,101.745,22800000.0
2008-09-03 04:49:00,101.73,101.74,101.73,101.73,19400000.0
2008-09-03 04:50:00,101.72,101.73,101.72,101.73,73400000.0
2008-09-03 04:51:00,101.73,101.74,101.73,101.73,36800000.0
2008-09-03 04:52:00,101.72,101.72,101.72,101.72,18000000.0
2008-09-03 04:53:00,101.72,101.72,101.71,101.71,67600000.0
2008-09-03 04:54:00,101.71,101.72,101.71,101.71,57200000.0
2008-09-03 04:55:00,101.72,101.72,101.71,101.71,44900000.0
2008-09-03 04:56:00,101.71,101.71,101.7,101.71,12400000.0
2008-09-03 04:57:00,101.71,101.71,101.69,101.695,138400000.0
2008-09-03 04:58:00,101.7,101.7,101.69,101.7,230800000.0
2008-09-03 04:59:00,101.71,101.71,101.7,101.71,26000000.0
2008-09-03 05:00:00,101.71,101.72,101.71,101.715,32600000.0
2008-09-03 05:01:00,101.715,101.715,101.71,101.71,48200000.0
2008-09-03 05:02:00,101.71,101.71,101.71,101.71,37400000.0
2008-09-03 05:03:00,101.71,101.715,101.71,101.71,49800000.0
2008-09-03 05:04:00,101.71,101.715,101.7,101.705,121200000.0
2008-09-03 05:05:00,101.7,101.715,101.7,101.71,113400000.0
2008-09-03 05:06:00,101.71,101.715,101.71,101.71,78400000.0
2008-09-03 05:07:00,101.71,101.71,101.695,101.7,28600000.0
2008-09-03 05:08:00,101.7,101.7,101.7,101.7,11400000.0
2008-09-03 05:09:00,101.7,101.71,101.7,101.7,28200000.0
2008-09-03 05:10:00,101.7,101.71,101.7,101.71,9400000.0
2008-09-03 05:11:00,101.71,101.72,101.7,101.71,36600000.0
2008-09-03 05:12:00,101.71,101.71,101.69,101.71,34200000.0
2008-09-03 05:13:00,101.7,101.71,101.7,101.7,11600000.0
2008-09-03 05:14:00,101.69,101.69,101.68,101.68,36000000.0
2008-09-03 05:15:00,101.68,101.68,101.66,101.67,78400000.0
2008-09-03 05:16:00,101.68,101.68,101.66,101.67,94000000.0
2008-09-03 05:17:00,101.67,101.67,101.67,101.67,6000000.0
2008-09-03 05:18:00,101.67,101.7,101.67,101.69,123000000.0
2008-09-03 05:19:00,101.69,101.7,101.68,101.68,51200000.0
2008-09-03 05:20:00,101.67,101.69,101.67,101.68,72800000.0
2008-09-03 05:21:00,101.68,101.71,101.68,101.68,46800000.0
2008-09-03 05:22:00,101.68,101.7,101.67,101.69,217000000.0
2008-09-03 05:23:00,101.69,101.7,101.69,101.69,39800000.0
2008-09-03 05:24:00,101.69,101.69,101.69,101.69,65500000.0
2008-09-03 05:25:00,101.69,101.71,101.69,101.7,19200000.0
2008-09-03 05:26:00,101.7,101.71,101.69,101.71,26700000.0
2008-09-03 05:27:00,101.705,101.71,101.69,101.7,99500000.0
2008-09-03 05:28:00,101.7,101.72,101.7,101.71,18000000.0
2008-09-03 05:29:00,101.71,101.72,101.7,101.72,16800000.0
2008-09-03 05:30:00,101.72,101.74,101.71,101.73,14000000.0
2008-09-03 05:31:00,101.73,101.73,101.7,101.71,27000000.0
2008-09-03 05:32:00,101.71,101.72,101.71,101.72,4000000.0
2008-09-03 05:33:00,101.72,101.72,101.71,101.71,28800000.0
2008-09-03 05:34:00,101.71,101.73,101.71,101.73,127000000.0
2008-09-03 05:36:00,101.74,101.75,101.73,101.75,34800000.0
2008-09-03 05:37:00,101.75,101.76,101.71,101.715,106400000.0
2008-09-03 05:38:00,101.72,101.72,101.715,101.715,123600000.0
2008-09-03 05:39:00,101.72,101.73,101.72,101.725,107000000.0
2008-09-03 05:40:00,101.72,101.735,101.72,101.725,96200000.0
2008-09-03 05:41:00,101.73,101.73,101.71,101.71,203400000.0
2008-09-03 05:42:00,101.715,101.715,101.7,101.7,80200000.0
2008-09-03 05:43:00,101.705,101.705,101.69,101.69,104600000.0
2008-09-03 05:44:00,101.69,101.7,101.69,101.695,207400000.0
2008-09-03 05:45:00,101.69,101.69,101.675,101.685,71800000.0
2008-09-03 05:46:00,101.685,101.71,101.67,101.69,258600000.0
2008-09-03 05:47:00,101.69,101.7,101.69,101.69,73400000.0
2008-09-03 05:48:00,101.69,101.695,101.68,101.685,244800000.0
2008-09-03 05:49:00,101.685,101.69,101.685,101.69,53600000.0
2008-09-03 05:50:00,101.69,101.69,101.685,101.685,69600000.0
2008-09-03 05:51:00,101.69,101.695,101.655,101.665,150100000.0
2008-09-03 05:52:00,101.665,101.665,101.66,101.66,98700000.0
2008-09-03 05:53:00,101.66,101.665,101.65,101.655,400500000.0
2008-09-03 05:54:00,101.65,101.655,101.63,101.64,246100000.0
2008-09-03 05:55:00,101.635,101.65,101.61,101.65,69400000.0
2008-09-03 05:56:00,101.64,101.64,101.63,101.64,63200000.0
2008-09-03 05:57:00,101.65,101.65,101.63,101.635,68400000.0
2008-09-03 05:58:00,101.63,101.64,101.63,101.64,217000000.0
2008-09-03 05:59:00,101.64,101.67,101.64,101.66,205800000.0
2008-09-03 06:00:00,101.655,101.67,101.655,101.67,105600000.0
2008-09-03 06:01:00,101.66,101.67,101.615,101.62,153600000.0
2008-09-03 06:02:00,101.615,101.63,101.595,101.62,174500000.0
2008-09-03 06:03:00,101.61,101.64,101.61,101.63,170000000.0
2008-09-03 06:04:00,101.62,101.63,101.595,101.61,209200000.0
2008-09-03 06:05:00,101.61,101.62,101.58,101.62,128900000.0
2008-09-03 06:06:00,101.62,101.63,101.61,101.62,18000000.0
2008-09-03 06:07:00,101.62,101.62,101.61,101.61,28400000.0
2008-09-03 06:08:00,101.62,101.62,101.61,101.62,31200000.0
2008-09-03 06:09:00,101.62,101.63,101.61,101.61,51200000.0
2008-09-03 06:10:00,101.605,101.605,101.57,101.58,130700000.0
2008-09-03 06:11:00,101.58,101.58,101.49,101.5,116800000.0
2008-09-03 06:12:00,101.5,101.51,101.44,101.45,336000000.0
2008-09-03 06:13:00,101.45,101.48,101.43,101.48,402300000.0
2008-09-03 06:14:00,101.48,101.555,101.465,101.54,448200000.0
2008-09-03 06:15:00,101.54,101.55,101.5,101.54,288100000.0
2008-09-03 06:16:00,101.53,101.54,101.51,101.52,29800000.0
2008-09-03 06:17:00,101.52,101.55,101.51,101.53,44100000.0
2008-09-03 06:18:00,101.54,101.55,101.54,101.55,4000000.0
2008-09-03 06:19:00,101.55,101.6,101.54,101.6,121400000.0
2008-09-03 06:20:00,101.595,101.6,101.57,101.6,27800000.0
2008-09-03 06:21:00,101.61,101.68,101.61,101.68,36400000.0
2008-09-03 06:22:00,101.66,101.66,101.59,101.6,98200000.0
2008-09-03 06:23:00,101.59,101.62,101.58,101.62,92200000.0
2008-09-03 06:24:00,101.615,101.64,101.6,101.64,398127000.0
2008-09-03 06:25:00,101.635,101.64,101.59,101.59,189800001.0
2008-09-03 06:26:00,101.59,101.61,101.58,101.59,109900001.0
2008-09-03 06:27:00,101.59,101.6,101.58,101.6,87600000.0
2008-09-03 06:28:00,101.6,101.6,101.55,101.55,84400000.0
2008-09-03 06:29:00,101.55,101.56,101.55,101.56,10200000.0
2008-09-03 06:30:00,101.57,101.6,101.55,101.6,28400000.0
2008-09-03 06:31:00,101.6,101.6,101.535,101.56,125000000.0
2008-09-03 06:32:00,101.56,101.56,101.53,101.55,14400000.0
2008-09-03 06:33:00,101.55,101.57,101.55,101.55,68700000.0
2008-09-03 06:34:00,101.55,101.57,101.55,101.55,31800000.0
2008-09-03 06:35:00,101.56,101.6,101.55,101.59,45800000.0
2008-09-03 06:36:00,101.58,101.59,101.57,101.58,33000000.0
2008-09-03 06:37:00,101.59,101.61,101.57,101.58,51400000.0
2008-09-03 06:38:00,101.58,101.58,101.55,101.55,21000000.0
2008-09-03 06:39:00,101.55,101.55,101.54,101.55,12000000.0
2008-09-03 06:40:00,101.54,101.56,101.53,101.56,73100000.0
2008-09-03 06:41:00,101.56,101.56,101.49,101.51,70800000.0
2008-09-03 06:42:00,101.52,101.53,101.51,101.52,59600001.0
2008-09-03 06:43:00,101.51,101.54,101.51,101.53,64900000.0
2008-09-03 06:44:00,101.53,101.6,101.53,101.58,209400001.0
2008-09-03 06:45:00,101.58,101.58,101.54,101.56,172700000.0
2008-09-03 06:46:00,101.56,101.6,101.56,101.6,39500000.0
2008-09-03 06:47:00,101.59,101.59,101.55,101.55,38300000.0
2008-09-03 06:48:00,101.56,101.6,101.51,101.54,199000000.0
2008-09-03 06:49:00,101.535,101.545,101.53,101.54,103600000.0
2008-09-03 06:50:00,101.54,101.56,101.54,101.55,88800000.0
2008-09-03 06:51:00,101.55,101.63,101.54,101.625,373499997.0
2008-09-03 06:52:00,101.63,101.64,101.605,101.61,287400000.0
2008-09-03 06:53:00,101.605,101.61,101.58,101.58,558000007.0
2008-09-03 06:54:00,101.58,101.6,101.56,101.575,378800000.0
2008-09-03 06:55:00,101.57,101.575,101.55,101.57,327200000.0
2008-09-03 06:56:00,101.57,101.59,101.55,101.58,229600000.0
2008-09-03 06:57:00,101.595,101.61,101.58,101.59,126400000.0
2008-09-03 06:58:00,101.59,101.595,101.58,101.595,95000000.0
2008-09-03 06:59:00,101.6,101.61,101.595,101.6,48800000.0
2008-09-03 07:00:00,101.6,101.62,101.6,101.615,225827000.0
2008-09-03 07:01:00,101.62,101.62,101.6,101.61,96727000.0
2008-09-03 07:02:00,101.61,101.62,101.6,101.6,76420000.0
2008-09-03 07:03:00,101.6,101.62,101.6,101.62,81527000.0
2008-09-03 07:04:00,101.615,101.62,101.595,101.595,83727000.0
2008-09-03 07:05:00,101.59,101.595,101.57,101.57,46800000.0
2008-09-03 07:06:00,101.57,101.58,101.555,101.56,105200000.0
2008-09-03 07:07:00,101.56,101.58,101.56,101.57,122300000.0
2008-09-03 07:08:00,101.57,101.58,101.57,101.58,85600000.0
2008-09-03 07:09:00,101.58,101.58,101.56,101.58,142000000.0
2008-09-03 07:10:00,101.59,101.59,101.58,101.58,56400000.0
2008-09-03 07:11:00,101.58,101.58,101.57,101.57,101400000.0
2008-09-03 07:12:00,101.57,101.59,101.57,101.585,214800000.0
2008-09-03 07:13:00,101.58,101.585,101.54,101.54,207600000.0
2008-09-03 07:14:00,101.55,101.55,101.54,101.54,94200000.0
2008-09-03 07:15:00,101.54,101.54,101.51,101.52,23400000.0
2008-09-03 07:16:00,101.51,101.53,101.5,101.52,32300000.0
2008-09-03 07:17:00,101.53,101.53,101.5,101.51,85400000.0
2008-09-03 07:18:00,101.51,101.51,101.44,101.45,294800000.0
2008-09-03 07:19:00,101.45,101.475,101.44,101.46,234800000.0
2008-09-03 07:20:00,101.46,101.48,101.45,101.48,206300000.0
2008-09-03 07:21:00,101.48,101.54,101.48,101.52,91300000.0
2008-09-03 07:22:00,101.52,101.53,101.51,101.51,47800000.0
2008-09-03 07:23:00,101.51,101.56,101.51,101.55,129900000.0
2008-09-03 07:24:00,101.56,101.56,101.52,101.52,36600000.0
2008-09-03 07:25:00,101.52,101.52,101.5,101.5,33200000.0
2008-09-03 07:26:00,101.51,101.52,101.51,101.52,88200000.0
2008-09-03 07:27:00,101.51,101.52,101.48,101.49,200100000.0
2008-09-03 07:28:00,101.49,101.53,101.49,101.53,137800000.0
2008-09-03 07:29:00,101.525,101.57,101.51,101.51,206600000.0
2008-09-03 07:30:00,101.51,101.51,101.42,101.445,194500000.0
2008-09-03 07:31:00,101.45,101.455,101.44,101.44,157400000.0
2008-09-03 07:32:00,101.44,101.46,101.44,101.46,91300000.0
2008-09-03 07:33:00,101.46,101.49,101.46,101.49,33000000.0
2008-09-03 07:34:00,101.48,101.5,101.48,101.5,51100000.0
2008-09-03 07:35:00,101.5,101.51,101.5,101.5,119200000.0
2008-09-03 07:36:00,101.5,101.5,101.48,101.5,24600000.0
2008-09-03 07:37:00,101.49,101.5,101.49,101.49,14000000.0
2008-09-03 07:38:00,101.49,101.5,101.48,101.49,52200000.0
2008-09-03 07:39:00,101.49,101.51,101.48,101.5,169800000.0
2008-09-03 07:40:00,101.51,101.52,101.49,101.5,34000000.0
2008-09-03 07:41:00,101.52,101.54,101.51,101.53,18000000.0
2008-09-03 07:42:00,101.51,101.54,101.51,101.54,36427000.0
2008-09-03 07:43:00,101.53,101.54,101.51,101.53,17927000.0
2008-09-03 07:44:00,101.52,101.53,101.51,101.51,15927000.0
2008-09-03 07:45:00,101.53,101.55,101.53,101.54,13400000.0
2008-09-03 07:46:00,101.53,101.55,101.53,101.54,17000000.0
2008-09-03 07:47:00,101.55,101.56,101.55,101.55,40000000.0
2008-09-03 07:48:00,101.55,101.55,101.55,101.55,6000000.0
2008-09-03 07:49:00,101.55,101.55,101.55,101.55,5800000.0
2008-09-03 07:50:00,101.55,101.57,101.54,101.555,103200000.0
2008-09-03 07:51:00,101.56,101.565,101.55,101.555,72000000.0
2008-09-03 07:52:00,101.555,101.555,101.53,101.535,90800000.0
2008-09-03 07:53:00,101.535,101.545,101.515,101.52,176400000.0
2008-09-03 07:54:00,101.52,101.55,101.52,101.55,88200000.0
2008-09-03 07:55:00,101.55,101.56,101.53,101.53,192600000.0
2008-09-03 07:56:00,101.53,101.54,101.53,101.54,46400000.0
2008-09-03 07:57:00,101.54,101.56,101.53,101.53,79600000.0
2008-09-03 07:58:00,101.53,101.56,101.52,101.54,173200000.0
2008-09-03 07:59:00,101.54,101.54,101.51,101.51,87200000.0
2008-09-03 08:00:00,101.51,101.55,101.51,101.54,195000000.0
2008-09-03 08:01:00,101.54,101.565,101.54,101.555,144400000.0
2008-09-03 08:02:00,101.55,101.55,101.53,101.53,160800000.0
2008-09-03 08:03:00,101.53,101.59,101.53,101.58,246000000.0
2008-09-03 08:04:00,101.58,101.58,101.56,101.56,140100000.0
2008-09-03 08:05:00,101.56,101.58,101.56,101.57,79600000.0
2008-09-03 08:06:00,101.57,101.58,101.55,101.55,147300000.0
2008-09-03 08:07:00,101.56,101.58,101.56,101.56,43100000.0
2008-09-03 08:08:00,101.565,101.59,101.565,101.58,66900000.0
2008-09-03 08:09:00,101.585,101.59,101.58,101.58,35000000.0
2008-09-03 08:10:00,101.58,101.59,101.57,101.585,136300000.0
2008-09-03 08:11:00,101.59,101.61,101.59,101.61,181200000.0
2008-09-03 08:12:00,101.61,101.625,101.59,101.59,189500000.0
2008-09-03 08:13:00,101.595,101.685,101.59,101.685,150100000.0
2008-09-03 08:14:00,101.685,101.75,101.685,101.705,192200000.0
2008-09-03 08:15:00,101.705,101.705,101.685,101.685,165700000.0
2008-09-03 08:16:00,101.69,101.71,101.66,101.675,170100000.0
2008-09-03 08:17:00,101.68,101.685,101.67,101.68,234400000.0
2008-09-03 08:18:00,101.68,101.69,101.68,101.685,34200000.0
2008-09-03 08:19:00,101.685,101.685,101.665,101.685,117000000.0
2008-09-03 08:20:00,101.69,101.7,101.68,101.69,146600000.0
2008-09-03 08:21:00,101.69,101.72,101.69,101.7,148800000.0
2008-09-03 08:22:00,101.71,101.71,101.645,101.645,323300000.0
2008-09-03 08:23:00,101.64,101.66,101.59,101.605,358800000.0
2008-09-03 08:24:00,101.61,101.63,101.6,101.61,383100000.0
2008-09-03 08:25:00,101.61,101.61,101.59,101.59,147400000.0
2008-09-03 08:26:00,101.59,101.59,101.565,101.57,275700000.0
2008-09-03 08:27:00,101.57,101.6,101.55,101.6,82500000.0
2008-09-03 08:28:00,101.595,101.6,101.575,101.575,47900000.0
2008-09-03 08:29:00,101.58,101.59,101.57,101.58,36600000.0
2008-09-03 08:30:00,101.58,101.61,101.58,101.59,23400000.0
2008-09-03 08:31:00,101.59,101.6,101.58,101.58,46600000.0
2008-09-03 08:32:00,101.58,101.58,101.51,101.54,95300000.0
2008-09-03 08:33:00,101.54,101.56,101.53,101.55,75408000.0
2008-09-03 08:34:00,101.56,101.56,101.54,101.55,79554000.0
2008-09-03 08:35:00,101.55,101.56,101.54,101.555,52181000.0
2008-09-03 08:36:00,101.545,101.57,101.545,101.56,101443000.0
2008-09-03 08:37:00,101.57,101.58,101.53,101.53,53200000.0
2008-09-03 08:38:00,101.54,101.55,101.505,101.53,54500000.0
2008-09-03 08:39:00,101.51,101.54,101.5,101.53,207920000.0
2008-09-03 08:40:00,101.525,101.54,101.52,101.53,72400000.0
2008-09-03 08:41:00,101.52,101.56,101.47,101.52,174300000.0
2008-09-03 08:42:00,101.525,101.53,101.47,101.48,117600000.0
2008-09-03 08:43:00,101.48,101.565,101.475,101.55,270700000.0
2008-09-03 08:44:00,101.55,101.59,101.515,101.56,196700000.0
2008-09-03 08:45:00,101.57,101.57,101.54,101.57,185800000.0
2008-09-03 08:46:00,101.55,101.57,101.52,101.52,151400000.0
2008-09-03 08:47:00,101.55,101.55,101.485,101.495,215700000.0
2008-09-03 08:48:00,101.495,101.53,101.495,101.52,292500000.0
2008-09-03 08:49:00,101.52,101.53,101.505,101.52,239800000.0
2008-09-03 08:50:00,101.52,101.56,101.515,101.56,206600000.0
2008-09-03 08:51:00,101.56,101.56,101.535,101.545,110000000.0
2008-09-03 08:52:00,101.545,101.57,101.53,101.565,193400000.0
2008-09-03 08:53:00,101.56,101.61,101.555,101.61,364300000.0
2008-09-03 08:54:00,101.605,101.605,101.56,101.57,295100000.0
2008-09-03 08:55:00,101.57,101.58,101.53,101.54,178200000.0
2008-09-03 08:56:00,101.53,101.57,101.53,101.545,81800000.0
2008-09-03 08:57:00,101.545,101.58,101.545,101.57,310900000.0
2008-09-03 08:58:00,101.56,101.57,101.545,101.55,172500000.0
2008-09-03 08:59:00,101.55,101.56,101.55,101.55,53000000.0
2008-09-03 09:00:00,101.54,101.56,101.54,101.54,124300000.0
2008-09-03 09:01:00,101.54,101.57,101.54,101.57,32800000.0
2008-09-03 09:02:00,101.56,101.61,101.56,101.6,174600000.0
2008-09-03 09:03:00,101.6,101.625,101.6,101.625,151827000.0
2008-09-03 09:04:00,101.625,101.64,101.615,101.64,149327000.0
2008-09-03 09:05:00,101.64,101.65,101.64,101.64,55000000.0
2008-09-03 09:06:00,101.64,101.68,101.63,101.66,126700000.0
2008-09-03 09:07:00,101.66,101.68,101.66,101.67,69600000.0
2008-09-03 09:08:00,101.66,101.67,101.66,101.66,22800000.0
2008-09-03 09:09:00,101.65,101.67,101.65,101.67,36200000.0
2008-09-03 09:10:00,101.67,101.67,101.63,101.64,243900000.0
2008-09-03 09:11:00,101.64,101.65,101.63,101.635,151100000.0
2008-09-03 09:12:00,101.635,101.68,101.63,101.68,148100000.0
2008-09-03 09:13:00,101.68,101.7,101.68,101.69,38200000.0
2008-09-03 09:14:00,101.69,101.7,101.67,101.67,95900000.0
2008-09-03 09:15:00,101.67,101.68,101.67,101.68,266900000.0
2008-09-03 09:16:00,101.68,101.68,101.62,101.64,144420000.0
2008-09-03 09:17:00,101.645,101.67,101.63,101.64,781500027.0
2008-09-03 09:18:00,101.64,101.67,101.62,101.63,276400000.0
2008-09-03 09:19:00,101.635,101.655,101.615,101.65,192400000.0
2008-09-03 09:20:00,101.65,101.705,101.65,101.68,298700000.0
2008-09-03 09:21:00,101.69,101.71,101.66,101.67,108200000.0
2008-09-03 09:22:00,101.66,101.68,101.635,101.68,174200001.0
2008-09-03 09:23:00,101.67,101.7,101.66,101.695,219600000.0
2008-09-03 09:24:00,101.7,101.72,101.68,101.68,181600000.0
2008-09-03 09:25:00,101.68,101.68,101.66,101.67,26600000.0
2008-09-03 09:26:00,101.68,101.7,101.67,101.7,132300000.0
2008-09-03 09:27:00,101.71,101.71,101.64,101.66,180400000.0
2008-09-03 09:28:00,101.65,101.69,101.625,101.69,62000000.0
2008-09-03 09:29:00,101.69,101.7,101.64,101.645,89800000.0
2008-09-03 09:30:00,101.64,101.695,101.63,101.695,268400000.0
2008-09-03 09:31:00,101.69,101.73,101.665,101.72,172400000.0
2008-09-03 09:32:00,101.72,101.72,101.66,101.69,173100000.0
2008-09-03 09:33:00,101.68,101.7,101.65,101.66,149900000.0
2008-09-03 09:34:00,101.66,101.7,101.65,101.68,65300000.0
2008-09-03 09:35:00,101.68,101.68,101.66,101.66,153400000.0
2008-09-03 09:36:00,101.66,101.68,101.64,101.66,72100000.0
2008-09-03 09:37:00,101.66,101.66,101.63,101.63,112900000.0
2008-09-03 09:38:00,101.62,101.63,101.61,101.62,57300000.0
2008-09-03 09:39:00,101.62,101.65,101.62,101.65,38600000.0
2008-09-03 09:40:00,101.65,101.65,101.58,101.61,344000000.0
2008-09-03 09:41:00,101.61,101.61,101.54,101.56,387300000.0
2008-09-03 09:42:00,101.56,101.57,101.54,101.565,97600000.0
2008-09-03 09:43:00,101.57,101.59,101.555,101.56,288900000.0
2008-09-03 09:44:00,101.565,101.605,101.56,101.59,134100000.0
2008-09-03 09:45:00,101.595,101.61,101.56,101.57,241700000.0
2008-09-03 09:46:00,101.57,101.575,101.57,101.57,51400000.0
2008-09-03 09:47:00,101.56,101.58,101.55,101.57,110000000.0
2008-09-03 09:48:00,101.57,101.57,101.51,101.55,170200000.0
2008-09-03 09:49:00,101.55,101.56,101.53,101.53,36000000.0
2008-09-03 09:50:00,101.53,101.53,101.5,101.52,75000000.0
2008-09-03 09:51:00,101.53,101.53,101.48,101.49,53800000.0
2008-09-03 09:52:00,101.49,101.56,101.49,101.54,43200000.0
2008-09-03 09:53:00,101.54,101.54,101.53,101.54,29000000.0
2008-09-03 09:54:00,101.54,101.56,101.505,101.525,169900000.0
2008-09-03 09:55:00,101.525,101.525,101.48,101.49,72000000.0
2008-09-03 09:56:00,101.48,101.52,101.48,101.49,51900000.0
2008-09-03 09:57:00,101.49,101.54,101.47,101.49,155200000.0
2008-09-03 09:58:00,101.49,101.515,101.47,101.495,378000000.0
2008-09-03 09:59:00,101.495,101.495,101.475,101.48,240500000.0
2008-09-03 10:00:00,101.49,101.51,101.46,101.5,94900000.0
2008-09-03 10:01:00,101.51,101.52,101.49,101.51,64300000.0
2008-09-03 10:02:00,101.5,101.51,101.43,101.43,369400000.0
2008-09-03 10:03:00,101.43,101.44,101.42,101.42,117500000.0
2008-09-03 10:04:00,101.425,101.43,101.42,101.43,67900000.0
2008-09-03 10:05:00,101.425,101.46,101.425,101.45,31800000.0
2008-09-03 10:06:00,101.45,101.47,101.43,101.45,82200000.0
2008-09-03 10:07:00,101.45,101.48,101.44,101.48,214400000.0
2008-09-03 10:08:00,101.48,101.49,101.445,101.47,259900000.0
2008-09-03 10:09:00,101.47,101.49,101.47,101.47,130900000.0
2008-09-03 10:10:00,101.47,101.51,101.455,101.48,92427000.0
2008-09-03 10:11:00,101.48,101.51,101.48,101.5,48100000.0
2008-09-03 10:12:00,101.5,101.51,101.475,101.48,104700000.0
2008-09-03 10:13:00,101.48,101.54,101.48,101.49,155000000.0
2008-09-03 10:14:00,101.49,101.5,101.48,101.48,199200000.0
2008-09-03 10:15:00,101.48,101.48,101.45,101.45,158300000.0
2008-09-03 10:16:00,101.445,101.45,101.34,101.36,191554000.0
2008-09-03 10:17:00,101.35,101.35,101.28,101.31,187400000.0
2008-09-03 10:18:00,101.31,101.33,101.28,101.31,101200000.0
2008-09-03 10:19:00,101.31,101.31,101.29,101.3,80700000.0
2008-09-03 10:20:00,101.31,101.31,101.28,101.3,271200000.0
2008-09-03 10:21:00,101.3,101.3,101.25,101.25,178000000.0
2008-09-03 10:22:00,101.25,101.3,101.24,101.29,161200000.0
2008-09-03 10:23:00,101.29,101.3,101.26,101.3,178700000.0
2008-09-03 10:24:00,101.3,101.31,101.28,101.29,81400000.0
2008-09-03 10:25:00,101.29,101.36,101.29,101.33,117200000.0
2008-09-03 10:26:00,101.35,101.35,101.285,101.3,127400000.0
2008-09-03 10:27:00,101.31,101.33,101.28,101.31,191400000.0
2008-09-03 10:28:00,101.31,101.31,101.24,101.24,254100000.0
2008-09-03 10:29:00,101.23,101.27,101.23,101.255,80000000.0
2008-09-03 10:30:00,101.25,101.28,101.25,101.26,186100000.0
2008-09-03 10:31:00,101.26,101.3,101.26,101.28,139000000.0
2008-09-03 10:32:00,101.27,101.27,101.17,101.18,219500000.0
2008-09-03 10:33:00,101.19,101.25,101.17,101.22,86300000.0
2008-09-03 10:34:00,101.2,101.21,101.105,101.105,432799998.0
2008-09-03 10:35:00,101.105,101.145,101.07,101.08,357260900.0
2008-09-03 10:36:00,101.08,101.1,101.065,101.08,67800000.0
2008-09-03 10:37:00,101.08,101.09,101.08,101.09,135900000.0
2008-09-03 10:38:00,101.09,101.16,101.065,101.095,320100000.0
2008-09-03 10:39:00,101.1,101.12,101.1,101.11,37400000.0
2008-09-03 10:40:00,101.1,101.12,101.05,101.07,97600000.0
2008-09-03 10:41:00,101.06,101.06,101.01,101.02,71800000.0
2008-09-03 10:42:00,101.04,101.04,100.97,101.0,215900000.0
2008-09-03 10:43:00,101.0,101.0,100.97,100.99,69700000.0
2008-09-03 10:44:00,100.99,101.03,100.99,101.01,76400000.0
2008-09-03 10:45:00,101.0,101.03,100.995,101.02,26500000.0
2008-09-03 10:46:00,101.02,101.06,101.02,101.045,102500000.0
2008-09-03 10:47:00,101.045,101.08,101.045,101.08,15200000.0
2008-09-03 10:48:00,101.08,101.1,101.04,101.05,74300000.0
2008-09-03 10:49:00,101.05,101.12,101.05,101.105,75300000.0
2008-09-03 10:50:00,101.11,101.11,101.05,101.09,117700000.0
2008-09-03 10:51:00,101.08,101.08,101.05,101.08,167900000.0
2008-09-03 10:52:00,101.08,101.08,101.02,101.06,159100000.0
2008-09-03 10:53:00,101.06,101.07,101.02,101.02,84500000.0
2008-09-03 10:54:00,101.02,101.05,101.01,101.05,75600000.0
2008-09-03 10:55:00,101.05,101.07,101.045,101.06,132000000.0
2008-09-03 10:56:00,101.06,101.09,101.06,101.09,47800000.0
2008-09-03 10:57:00,101.1,101.1,101.07,101.07,49600000.0
2008-09-03 10:58:00,101.065,101.08,101.055,101.06,94600000.0
2008-09-03 10:59:00,101.06,101.13,101.06,101.11,98000000.0
2008-09-03 11:00:00,101.11,101.13,101.1,101.12,79800000.0
2008-09-03 11:01:00,101.11,101.13,101.1,101.11,54100000.0
2008-09-03 11:02:00,101.105,101.11,101.08,101.08,33200000.0
2008-09-03 11:03:00,101.085,101.14,101.08,101.13,131800000.0
2008-09-03 11:04:00,101.13,101.135,101.075,101.11,149400000.0
2008-09-03 11:05:00,101.11,101.15,101.09,101.1,128800000.0
2008-09-03 11:06:00,101.1,101.11,101.075,101.08,134200000.0
2008-09-03 11:07:00,101.07,101.11,101.06,101.095,244500000.0
2008-09-03 11:08:00,101.1,101.12,101.09,101.1,157600000.0
2008-09-03 11:09:00,101.1,101.12,101.1,101.11,33500000.0
2008-09-03 11:10:00,101.11,101.18,101.11,101.18,64200000.0
2008-09-03 11:11:00,101.17,101.17,101.12,101.13,88600000.0
2008-09-03 11:12:00,101.125,101.15,101.11,101.15,68100000.0
2008-09-03 11:13:00,101.145,101.16,101.13,101.16,130200000.0
2008-09-03 11:14:00,101.15,101.16,101.1,101.1,77100000.0
2008-09-03 11:15:00,101.11,101.14,101.11,101.12,42000000.0
2008-09-03 11:16:00,101.11,101.14,101.085,101.1,80460000.0
2008-09-03 11:17:00,101.095,101.12,101.025,101.03,47300000.0
2008-09-03 11:18:00,101.02,101.05,100.99,101.0,165900001.0
2008-09-03 11:19:00,100.99,101.025,100.99,100.995,125100000.0
2008-09-03 11:20:00,100.995,101.025,100.99,101.02,150400000.0
2008-09-03 11:21:00,101.02,101.055,100.96,100.97,265900000.0
2008-09-03 11:22:00,100.97,101.02,100.97,100.99,192000000.0
2008-09-03 11:23:00,100.99,101.0,100.97,100.98,91100000.0
2008-09-03 11:24:00,100.98,101.03,100.98,101.03,73100000.0
2008-09-03 11:25:00,101.03,101.04,101.0,101.0,128700000.0
2008-09-03 11:26:00,100.995,101.01,100.98,100.98,146799999.0
2008-09-03 11:27:00,100.99,101.03,100.99,101.02,106400000.0
2008-09-03 11:28:00,101.02,101.055,101.01,101.055,82900000.0
2008-09-03 11:29:00,101.06,101.11,101.03,101.07,137500000.0
2008-09-03 11:30:00,101.07,101.07,101.06,101.07,30400000.0
2008-09-03 11:31:00,101.06,101.08,101.02,101.08,66800000.0
2008-09-03 11:32:00,101.09,101.09,101.01,101.02,142527000.0
2008-09-03 11:33:00,101.02,101.03,101.0,101.03,170200000.0
2008-09-03 11:34:00,101.02,101.03,101.005,101.01,128400000.0
2008-09-03 11:35:00,101.01,101.05,101.01,101.03,159700000.0
2008-09-03 11:36:00,101.03,101.04,101.0,101.0,65400000.0
2008-09-03 11:37:00,100.99,101.02,100.96,101.02,157500000.0
2008-09-03 11:38:00,101.01,101.01,100.94,100.99,99200000.0
2008-09-03 11:39:00,100.99,101.0,100.96,100.96,83700000.0
2008-09-03 11:40:00,100.97,101.045,100.96,101.02,111900000.0
2008-09-03 11:41:00,101.02,101.03,100.99,101.02,296900000.0
2008-09-03 11:42:00,101.015,101.02,100.99,100.99,138300000.0
2008-09-03 11:43:00,100.99,101.0,100.945,100.96,168520000.0
2008-09-03 11:44:00,100.96,100.98,100.94,100.96,95000000.0
2008-09-03 11:45:00,100.96,100.96,100.94,100.955,85000000.0
2008-09-03 11:46:00,100.955,100.96,100.935,100.96,108100000.0
2008-09-03 11:47:00,100.95,100.96,100.93,100.95,50900000.0
2008-09-03 11:48:00,100.94,100.95,100.88,100.88,181700000.0
2008-09-03 11:49:00,100.885,100.9,100.8,100.81,387720000.0
2008-09-03 11:50:00,100.79,100.85,100.79,100.82,65800000.0
2008-09-03 11:51:00,100.82,100.86,100.81,100.85,141300000.0
2008-09-03 11:52:00,100.845,100.855,100.83,100.83,87300000.0
2008-09-03 11:53:00,100.82,100.84,100.795,100.8,23400000.0
2008-09-03 11:54:00,100.835,100.85,100.805,100.85,13000000.0
2008-09-03 11:55:00,100.82,100.85,100.78,100.78,78600000.0
2008-09-03 11:56:00,100.775,100.78,100.71,100.74,165300000.0
2008-09-03 11:57:00,100.74,100.78,100.72,100.76,163600000.0
2008-09-03 11:58:00,100.75,100.75,100.69,100.72,82900000.0
2008-09-03 11:59:00,100.72,100.74,100.71,100.73,61300000.0
2008-09-03 12:00:00,100.725,100.75,100.71,100.73,77600000.0
2008-09-03 12:01:00,100.73,100.78,100.73,100.78,55000000.0
2008-09-03 12:02:00,100.78,100.82,100.77,100.77,83300000.0
2008-09-03 12:03:00,100.78,100.82,100.77,100.79,109900000.0
2008-09-03 12:04:00,100.8,100.81,100.78,100.81,47000000.0
2008-09-03 12:05:00,100.81,100.87,100.81,100.84,135200000.0
2008-09-03 12:06:00,100.845,100.88,100.84,100.85,113200000.0
2008-09-03 12:07:00,100.85,100.88,100.79,100.86,249300000.0
2008-09-03 12:08:00,100.86,100.87,100.84,100.855,178000000.0
2008-09-03 12:09:00,100.865,100.885,100.855,100.875,157000000.0
2008-09-03 12:10:00,100.875,100.94,100.875,100.91,122100000.0
2008-09-03 12:11:00,100.91,100.92,100.895,100.9,136400000.0
2008-09-03 12:12:00,100.9,100.93,100.895,100.92,155500000.0
2008-09-03 12:13:00,100.92,100.99,100.91,100.97,140427000.0
2008-09-03 12:14:00,100.97,101.0,100.96,100.97,66000000.0
2008-09-03 12:15:00,100.97,100.99,100.96,100.97,85800000.0
2008-09-03 12:16:00,100.97,100.99,100.965,100.99,105400000.0
2008-09-03 12:17:00,101.0,101.0,100.96,100.985,113500000.0
2008-09-03 12:18:00,100.985,100.99,100.965,100.97,53400000.0
2008-09-03 12:19:00,100.97,100.975,100.97,100.97,33600000.0
2008-09-03 12:20:00,100.97,100.97,100.93,100.95,26500000.0
2008-09-03 12:21:00,100.96,101.0,100.96,100.98,71200000.0
2008-09-03 12:22:00,100.98,101.01,100.95,100.96,77100000.0
2008-09-03 12:23:00,100.96,100.975,100.95,100.965,91100000.0
2008-09-03 12:24:00,100.965,100.98,100.96,100.96,83700000.0
2008-09-03 12:25:00,100.96,101.0,100.96,101.0,55100000.0
2008-09-03 12:26:00,100.99,101.0,100.96,100.98,97700000.0
2008-09-03 12:27:00,100.97,100.97,100.95,100.97,23400000.0
2008-09-03 12:28:00,100.98,100.99,100.95,100.95,26900000.0
2008-09-03 12:29:00,100.95,100.96,100.94,100.95,29600000.0
2008-09-03 12:30:00,100.96,100.98,100.92,100.93,52700000.0
2008-09-03 12:31:00,100.93,100.94,100.93,100.93,18600000.0
2008-09-03 12:32:00,100.93,100.93,100.86,100.87,203800000.0
2008-09-03 12:33:00,100.86,100.87,100.82,100.835,133600000.0
2008-09-03 12:34:00,100.835,100.845,100.825,100.845,171400000.0
2008-09-03 12:35:00,100.85,100.87,100.84,100.86,120100000.0
2008-09-03 12:36:00,100.865,100.9,100.865,100.9,112300000.0
2008-09-03 12:37:00,100.91,100.91,100.89,100.91,41400000.0
2008-09-03 12:38:00,100.92,100.92,100.88,100.89,63900000.0
2008-09-03 12:39:00,100.88,100.9,100.88,100.89,58400000.0
2008-09-03 12:40:00,100.9,100.91,100.89,100.9,31400000.0
2008-09-03 12:41:00,100.9,100.91,100.89,100.9,33800000.0
2008-09-03 12:42:00,100.89,100.9,100.875,100.88,97300000.0
2008-09-03 12:43:00,100.88,100.92,100.87,100.87,121400000.0
2008-09-03 12:44:00,100.86,100.905,100.86,100.86,149800000.0
2008-09-03 12:45:00,100.86,100.88,100.85,100.85,84400000.0
2008-09-03 12:46:00,100.84,100.88,100.84,100.88,23700000.0
2008-09-03 12:47:00,100.88,100.9,100.87,100.9,51400000.0
2008-09-03 12:48:00,100.9,100.91,100.855,100.895,100600000.0
2008-09-03 12:49:00,100.905,100.91,100.9,100.91,82400000.0
2008-09-03 12:50:00,100.92,100.92,100.88,100.9,86100000.0
2008-09-03 12:51:00,100.895,100.94,100.89,100.93,37100000.0
2008-09-03 12:52:00,100.94,100.97,100.94,100.97,65800000.0
2008-09-03 12:53:00,100.96,101.04,100.95,100.99,124400000.0
2008-09-03 12:54:00,100.98,101.0,100.96,100.98,44000000.0
2008-09-03 12:55:00,100.985,101.025,100.98,101.025,47400000.0
2008-09-03 12:56:00,101.02,101.045,101.0,101.03,122600000.0
2008-09-03 12:57:00,101.01,101.03,101.01,101.03,7400000.0
2008-09-03 12:58:00,101.03,101.03,101.0,101.03,9040000.0
2008-09-03 12:59:00,101.03,101.03,100.96,100.98,51980000.0
2008-09-03 13:00:00,100.98,101.0,100.965,100.99,58000000.0
2008-09-03 13:01:00,100.975,100.98,100.95,100.96,45600000.0
2008-09-03 13:02:00,100.95,100.96,100.93,100.93,57700000.0
2008-09-03 13:03:00,100.93,100.94,100.915,100.94,20200000.0
2008-09-03 13:04:00,100.94,100.95,100.93,100.94,27500000.0
2008-09-03 13:05:00,100.935,100.95,100.93,100.95,27600000.0
2008-09-03 13:06:00,100.95,100.97,100.95,100.95,49900000.0
2008-09-03 13:07:00,100.95,100.97,100.95,100.96,13600000.0
2008-09-03 13:08:00,100.96,100.98,100.95,100.97,31200000.0
2008-09-03 13:09:00,100.97,100.99,100.97,100.97,33500000.0
2008-09-03 13:10:00,100.97,100.98,100.95,100.95,32400000.0
2008-09-03 13:11:00,100.95,100.965,100.94,100.95,59900000.0
2008-09-03 13:12:00,100.95,100.98,100.95,100.97,113300000.0
2008-09-03 13:13:00,100.975,100.98,100.95,100.95,84500000.0
2008-09-03 13:14:00,100.94,100.95,100.94,100.95,16600000.0
2008-09-03 13:15:00,100.95,101.01,100.95,101.0,65500000.0
2008-09-03 13:16:00,101.01,101.01,100.97,100.97,116600000.0
2008-09-03 13:17:00,100.97,100.97,100.96,100.97,125200000.0
2008-09-03 13:18:00,100.97,100.98,100.93,100.93,69000000.0
2008-09-03 13:19:00,100.93,100.95,100.91,100.91,70400000.0
2008-09-03 13:20:00,100.9,100.92,100.86,100.91,275900000.0
2008-09-03 13:21:00,100.91,100.91,100.86,100.87,124200000.0
2008-09-03 13:22:00,100.87,100.88,100.86,100.87,173700000.0
2008-09-03 13:23:00,100.87,100.89,100.83,100.85,84700000.0
2008-09-03 13:24:00,100.85,100.85,100.83,100.83,54200000.0
2008-09-03 13:25:00,100.82,100.83,100.8,100.83,92600000.0
2008-09-03 13:26:00,100.83,100.87,100.82,100.85,164400000.0
2008-09-03 13:27:00,100.85,100.86,100.83,100.84,87200000.0
2008-09-03 13:28:00,100.835,100.9,100.83,100.9,178500000.0
2008-09-03 13:29:00,100.9,100.9,100.82,100.83,89800000.0
2008-09-03 13:30:00,100.83,100.88,100.83,100.88,101000000.0
2008-09-03 13:31:00,100.89,100.92,100.87,100.92,81800000.0
2008-09-03 13:32:00,100.92,100.92,100.86,100.89,247600000.0
2008-09-03 13:33:00,100.89,100.92,100.85,100.855,206799999.0
2008-09-03 13:34:00,100.85,100.875,100.83,100.83,150500000.0
2008-09-03 13:35:00,100.83,100.83,100.81,100.82,110900000.0
2008-09-03 13:36:00,100.82,100.85,100.82,100.83,62500000.0
2008-09-03 13:37:00,100.835,100.875,100.835,100.87,120700000.0
2008-09-03 13:38:00,100.875,100.89,100.83,100.83,155600000.0
2008-09-03 13:39:00,100.83,100.89,100.83,100.88,174700000.0
2008-09-03 13:40:00,100.88,100.9,100.86,100.88,207300000.0
2008-09-03 13:41:00,100.88,100.89,100.85,100.855,120600000.0
2008-09-03 13:42:00,100.86,100.89,100.86,100.87,262200000.0
2008-09-03 13:43:00,100.88,100.89,100.86,100.87,209300000.0
2008-09-03 13:44:00,100.87,100.88,100.83,100.85,219000000.0
2008-09-03 13:45:00,100.85,100.885,100.82,100.835,208100000.0
2008-09-03 13:46:00,100.83,100.85,100.82,100.82,126100000.0
2008-09-03 13:47:00,100.83,100.83,100.82,100.82,39000000.0
2008-09-03 13:48:00,100.83,100.83,100.81,100.81,37900000.0
2008-09-03 13:49:00,100.82,100.85,100.82,100.85,120900000.0
2008-09-03 13:50:00,100.86,100.86,100.83,100.84,131500000.0
2008-09-03 13:51:00,100.84,100.86,100.84,100.85,26427000.0
2008-09-03 13:52:00,100.86,100.87,100.84,100.85,35000000.0
2008-09-03 13:53:00,100.85,100.87,100.85,100.86,22000000.0
2008-09-03 13:54:00,100.86,100.86,100.83,100.84,56000000.0
2008-09-03 13:55:00,100.84,100.86,100.83,100.85,79000000.0
2008-09-03 13:56:00,100.85,100.85,100.82,100.83,105800000.0
2008-09-03 13:57:00,100.83,100.84,100.82,100.83,49200000.0
2008-09-03 13:58:00,100.82,100.83,100.8,100.82,111200000.0
2008-09-03 13:59:00,100.825,100.86,100.825,100.85,43900000.0
2008-09-03 14:00:00,100.84,100.855,100.79,100.85,239000000.0
2008-09-03 14:01:00,100.85,100.88,100.85,100.87,124900000.0
2008-09-03 14:02:00,100.87,100.89,100.85,100.89,93300000.0
2008-09-03 14:03:00,100.89,100.93,100.88,100.91,58000000.0
2008-09-03 14:04:00,100.91,100.92,100.89,100.89,113200000.0
2008-09-03 14:05:00,100.89,100.97,100.89,100.96,111100000.0
2008-09-03 14:06:00,100.96,101.0,100.96,101.0,138400000.0
2008-09-03 14:07:00,100.98,100.985,100.935,100.95,144200000.0
2008-09-03 14:08:00,100.94,101.08,100.94,101.08,159400000.0
2008-09-03 14:09:00,101.08,101.165,101.05,101.155,160200000.0
2008-09-03 14:10:00,101.145,101.165,101.07,101.12,166900000.0
2008-09-03 14:11:00,101.11,101.12,101.08,101.12,43900000.0
2008-09-03 14:12:00,101.12,101.14,101.12,101.13,44200000.0
2008-09-03 14:13:00,101.13,101.13,101.11,101.13,48000000.0
2008-09-03 14:14:00,101.12,101.19,101.12,101.14,163600000.0
2008-09-03 14:15:00,101.14,101.15,101.1,101.12,162000000.0
2008-09-03 14:16:00,101.11,101.175,101.1,101.15,253000000.0
2008-09-03 14:17:00,101.145,101.215,101.135,101.16,354600000.0
2008-09-03 14:18:00,101.17,101.2,101.14,101.2,185200000.0
2008-09-03 14:19:00,101.19,101.275,101.17,101.275,187400000.0
2008-09-03 14:20:00,101.3,101.3,101.175,101.185,339900000.0
2008-09-03 14:21:00,101.18,101.3,101.17,101.3,287100000.0
2008-09-03 14:22:00,101.3,101.33,101.28,101.29,210700000.0
2008-09-03 14:23:00,101.29,101.3,101.23,101.24,152300000.0
2008-09-03 14:24:00,101.23,101.25,101.23,101.24,267800000.0
2008-09-03 14:25:00,101.24,101.24,101.19,101.19,241400000.0
2008-09-03 14:26:00,101.19,101.19,101.16,101.18,275300000.0
2008-09-03 14:27:00,101.17,101.18,101.13,101.16,203400000.0
2008-09-03 14:28:00,101.17,101.21,101.165,101.19,234000000.0
2008-09-03 14:29:00,101.18,101.2,101.17,101.19,154400000.0
2008-09-03 14:30:00,101.19,101.29,101.19,101.29,138300000.0
2008-09-03 14:31:00,101.29,101.3,101.285,101.29,108100000.0
2008-09-03 14:32:00,101.29,101.3,101.26,101.3,73800000.0
2008-09-03 14:33:00,101.29,101.29,101.28,101.29,43100000.0
2008-09-03 14:34:00,101.28,101.33,101.28,101.33,55000000.0
2008-09-03 14:35:00,101.33,101.33,101.29,101.3,186700000.0
2008-09-03 14:36:00,101.3,101.3,101.26,101.26,28400000.0
2008-09-03 14:37:00,101.27,101.32,101.27,101.32,143700000.0
2008-09-03 14:38:00,101.33,101.38,101.33,101.38,161400000.0
2008-09-03 14:39:00,101.38,101.39,101.35,101.35,302500000.0
2008-09-03 14:40:00,101.35,101.37,101.34,101.34,279800000.0
2008-09-03 14:41:00,101.34,101.355,101.31,101.31,362000000.0
2008-09-03 14:42:00,101.31,101.34,101.31,101.33,270700000.0
2008-09-03 14:43:00,101.335,101.35,101.325,101.33,400900004.0
2008-09-03 14:44:00,101.33,101.37,101.32,101.37,328600000.0
2008-09-03 14:45:00,101.37,101.37,101.31,101.31,146500000.0
2008-09-03 14:46:00,101.315,101.34,101.28,101.285,134800000.0
2008-09-03 14:47:00,101.29,101.33,101.29,101.325,183600000.0
2008-09-03 14:48:00,101.325,101.34,101.3,101.3,149400000.0
2008-09-03 14:49:00,101.29,101.29,101.25,101.25,77100000.0
2008-09-03 14:50:00,101.25,101.27,101.24,101.24,101600000.0
2008-09-03 14:51:00,101.245,101.29,101.22,101.28,162300000.0
2008-09-03 14:52:00,101.28,101.28,101.22,101.24,192100000.0
2008-09-03 14:53:00,101.23,101.27,101.23,101.26,114100000.0
2008-09-03 14:54:00,101.26,101.27,101.23,101.24,139000000.0
2008-09-03 14:55:00,101.24,101.25,101.22,101.24,141600000.0
2008-09-03 14:56:00,101.23,101.23,101.18,101.2,83600000.0
2008-09-03 14:57:00,101.2,101.23,101.18,101.2,136500000.0
2008-09-03 14:58:00,101.21,101.25,101.205,101.235,138000000.0
2008-09-03 14:59:00,101.23,101.305,101.215,101.3,146300000.0
2008-09-03 15:00:00,101.315,101.315,101.15,101.28,231140000.0
2008-09-03 15:01:00,101.295,101.58,101.295,101.51,351827000.0
2008-09-03 15:02:00,101.52,101.56,101.48,101.55,317500000.0
2008-09-03 15:03:00,101.54,101.56,101.5,101.56,378499999.0
2008-09-03 15:04:00,101.56,101.6,101.55,101.6,359200000.0
2008-09-03 15:05:00,101.6,101.655,101.57,101.655,237300000.0
2008-09-03 15:06:00,101.66,101.87,101.66,101.87,305454001.0
2008-09-03 15:07:00,101.87,101.95,101.865,101.94,234727000.0
2008-09-03 15:08:00,101.93,101.93,101.83,101.885,208700000.0
2008-09-03 15:09:00,101.89,101.91,101.88,101.89,219500000.0
2008-09-03 15:10:00,101.885,101.95,101.885,101.93,235200000.0
2008-09-03 15:11:00,101.93,101.94,101.885,101.92,303500000.0
2008-09-03 15:12:00,101.92,102.01,101.91,101.985,227700000.0
2008-09-03 15:13:00,101.99,102.0,101.97,101.98,156800000.0
2008-09-03 15:14:00,101.97,101.99,101.92,101.94,170900000.0
2008-09-03 15:15:00,101.94,101.94,101.89,101.9,107900000.0
2008-09-03 15:16:00,101.9,101.95,101.86,101.87,122900000.0
2008-09-03 15:17:00,101.88,101.89,101.84,101.86,111400000.0
2008-09-03 15:18:00,101.86,101.9,101.85,101.9,109900000.0
2008-09-03 15:19:00,101.91,101.96,101.89,101.94,111400000.0
2008-09-03 15:20:00,101.93,102.0,101.92,102.0,194300000.0
2008-09-03 15:21:00,101.995,102.01,101.96,101.97,126927000.0
2008-09-03 15:22:00,101.97,102.04,101.97,102.03,78500000.0
2008-09-03 15:23:00,102.035,102.045,102.02,102.02,201100000.0
2008-09-03 15:24:00,102.02,102.04,102.0,102.0,71600000.0
2008-09-03 15:25:00,102.0,102.01,101.98,101.98,52400000.0
2008-09-03 15:26:00,101.99,102.12,101.985,102.11,82500000.0
2008-09-03 15:27:00,102.1,102.26,102.1,102.22,300154000.0
2008-09-03 15:28:00,102.23,102.25,102.17,102.18,197900000.0
2008-09-03 15:29:00,102.18,102.23,102.17,102.2,159100000.0
2008-09-03 15:30:00,102.21,102.24,102.16,102.18,189227000.0
2008-09-03 15:31:00,102.18,102.24,102.17,102.21,211254000.0
2008-09-03 15:32:00,102.21,102.22,102.15,102.2,271800000.0
2008-09-03 15:33:00,102.2,102.25,102.18,102.23,149908000.0
2008-09-03 15:34:00,102.23,102.23,102.17,102.19,213200000.0
2008-09-03 15:35:00,102.19,102.21,102.19,102.19,85300000.0
2008-09-03 15:36:00,102.19,102.24,102.18,102.2,211700000.0
2008-09-03 15:37:00,102.2,102.24,102.18,102.19,159500000.0
2008-09-03 15:38:00,102.19,102.31,102.18,102.3,168727000.0
2008-09-03 15:39:00,102.29,102.36,102.28,102.33,128881000.0
2008-09-03 15:40:00,102.33,102.36,102.28,102.35,309620000.0
2008-09-03 15:41:00,102.36,102.54,102.33,102.53,251054000.0
2008-09-03 15:42:00,102.54,102.62,102.51,102.58,231000000.0
2008-09-03 15:43:00,102.575,102.58,102.475,102.475,281427000.0
2008-09-03 15:44:00,102.49,102.52,102.43,102.44,346427000.0
2008-09-03 15:45:00,102.435,102.45,102.35,102.37,312100000.0
2008-09-03 15:46:00,102.37,102.37,102.29,102.29,289600000.0
2008-09-03 15:47:00,102.29,102.3,102.255,102.3,313600000.0
2008-09-03 15:48:00,102.29,102.39,102.28,102.38,331600000.0
2008-09-03 15:49:00,102.375,102.42,102.375,102.42,145808000.0
2008-09-03 15:50:00,102.41,102.44,102.38,102.42,217300000.0
2008-09-03 15:51:00,102.43,102.52,102.43,102.49,189454000.0
2008-09-03 15:52:00,102.49,102.53,102.485,102.49,209900000.0
2008-09-03 15:53:00,102.5,102.51,102.46,102.465,170800000.0
2008-09-03 15:54:00,102.47,102.5,102.45,102.45,156427000.0
2008-09-03 15:55:00,102.45,102.455,102.43,102.43,190700000.0
2008-09-03 15:56:00,102.43,102.43,102.295,102.3,342400000.0
2008-09-03 15:57:00,102.31,102.36,102.31,102.32,121074000.0
2008-09-03 15:58:00,102.31,102.33,102.31,102.32,43000000.0
2008-09-03 15:59:00,102.325,102.325,102.28,102.3,278000003.0
2008-09-03 16:00:00,102.305,102.355,102.29,102.29,171324000.0
2008-09-03 16:01:00,102.28,102.35,102.28,102.32,209100000.0
2008-09-03 16:02:00,102.33,102.33,102.27,102.27,284120000.0
2008-09-03 16:03:00,102.28,102.3,102.26,102.27,125127000.0
2008-09-03 16:04:00,102.28,102.33,102.27,102.29,72800000.0
2008-09-03 16:05:00,102.295,102.32,102.295,102.3,168500000.0
2008-09-03 16:06:00,102.3,102.31,102.27,102.29,112427000.0
2008-09-03 16:07:00,102.28,102.31,102.26,102.27,148000000.0
2008-09-03 16:08:00,102.27,102.33,102.27,102.33,72727000.0
2008-09-03 16:09:00,102.35,102.385,102.27,102.27,172454000.0
2008-09-03 16:10:00,102.27,102.29,102.24,102.24,160100000.0
2008-09-03 16:11:00,102.25,102.255,102.16,102.17,141100000.0
2008-09-03 16:12:00,102.17,102.24,102.11,102.13,329900001.0
2008-09-03 16:13:00,102.14,102.19,102.1,102.11,197954000.0
2008-09-03 16:14:00,102.11,102.13,102.1,102.11,121800000.0
2008-09-03 16:15:00,102.11,102.11,102.06,102.09,172100000.0
2008-09-03 16:16:00,102.09,102.13,102.06,102.13,361400001.0
2008-09-03 16:17:00,102.14,102.14,102.09,102.09,254900000.0
2008-09-03 16:18:00,102.1,102.1,102.02,102.04,347500000.0
2008-09-03 16:19:00,102.03,102.07,102.01,102.05,332927001.0
2008-09-03 16:20:00,102.05,102.05,101.98,102.02,787819993.0
2008-09-03 16:21:00,102.02,102.07,102.02,102.07,150200000.0
2008-09-03 16:22:00,102.08,102.1,102.06,102.1,267800000.0
2008-09-03 16:23:00,102.1,102.1,102.07,102.09,168300000.0
2008-09-03 16:24:00,102.08,102.09,102.05,102.07,168600000.0
2008-09-03 16:25:00,102.07,102.09,102.05,102.06,361600001.0
2008-09-03 16:26:00,102.06,102.07,102.02,102.03,208120000.0
2008-09-03 16:27:00,102.03,102.07,102.03,102.06,142500000.0
2008-09-03 16:28:00,102.06,102.06,102.02,102.04,187800000.0
2008-09-03 16:29:00,102.04,102.05,102.01,102.02,123700000.0
2008-09-03 16:30:00,102.02,102.04,102.0,102.0,76100000.0
2008-09-03 16:31:00,102.0,102.01,101.95,101.99,216200000.0
2008-09-03 16:32:00,101.98,102.02,101.97,101.98,179500001.0
2008-09-03 16:33:00,101.98,102.02,101.97,102.01,90600000.0
2008-09-03 16:34:00,102.0,102.01,101.99,102.01,26400000.0
2008-09-03 16:35:00,102.02,102.03,101.98,102.02,122000000.0
2008-09-03 16:36:00,102.02,102.06,102.02,102.05,90300000.0
2008-09-03 16:37:00,102.05,102.07,102.01,102.04,227600000.0
2008-09-03 16:38:00,102.05,102.06,101.99,102.02,222727000.0
2008-09-03 16:39:00,102.01,102.01,101.97,101.99,187500000.0
2008-09-03 16:40:00,101.99,101.99,101.935,101.95,349000015.0
2008-09-03 16:41:00,101.95,102.03,101.94,102.03,182900000.0
2008-09-03 16:42:00,102.03,102.1,102.02,102.03,163681000.0
2008-09-03 16:43:00,102.03,102.08,102.03,102.08,92000000.0
2008-09-03 16:44:00,102.07,102.08,102.03,102.05,114400000.0
2008-09-03 16:45:00,102.05,102.06,102.03,102.04,79427000.0
2008-09-03 16:46:00,102.05,102.07,102.03,102.03,98181000.0
2008-09-03 16:47:00,102.03,102.04,101.97,101.98,246000000.0
2008-09-03 16:48:00,101.98,102.07,101.98,102.05,142400000.0
2008-09-03 16:49:00,102.05,102.09,102.01,102.065,75262000.0
2008-09-03 16:50:00,102.09,102.1,102.07,102.1,48754000.0
2008-09-03 16:51:00,102.09,102.11,102.04,102.05,87227000.0
2008-09-03 16:52:00,102.05,102.06,102.04,102.05,124500000.0
2008-09-03 16:53:00,102.05,102.06,102.05,102.06,106200000.0
2008-09-03 16:54:00,102.07,102.08,102.04,102.08,182500000.0
2008-09-03 16:55:00,102.09,102.12,102.09,102.12,74700000.0
2008-09-03 16:56:00,102.12,102.12,102.08,102.1,121100001.0
2008-09-03 16:57:00,102.09,102.1,102.02,102.03,425080007.0
2008-09-03 16:58:00,102.03,102.03,101.98,102.01,282000000.0
2008-09-03 16:59:00,102.0,102.04,101.97,101.99,302700000.0
2008-09-03 17:00:00,101.99,102.01,101.98,101.99,315200000.0
2008-09-03 17:01:00,101.99,102.02,101.97,101.99,197700000.0
2008-09-03 17:02:00,101.99,102.06,101.99,102.0,239227000.0
2008-09-03 17:03:00,102.0,102.02,101.975,101.98,154700000.0
2008-09-03 17:04:00,101.99,102.0,101.97,101.99,108900000.0
2008-09-03 17:05:00,101.98,101.99,101.97,101.99,46800000.0
2008-09-03 17:06:00,101.995,102.02,101.96,101.97,162054000.0
2008-09-03 17:07:00,101.97,101.98,101.93,101.94,77800000.0
2008-09-03 17:08:00,101.94,101.94,101.89,101.94,326960001.0
2008-09-03 17:09:00,101.94,102.0,101.92,101.98,812600000.0
2008-09-03 17:10:00,101.98,102.02,101.98,102.01,220020000.0
2008-09-03 17:11:00,101.98,102.07,101.98,102.07,359947000.0
2008-09-03 17:12:00,102.07,102.07,102.03,102.03,418700001.0
2008-09-03 17:13:00,102.03,102.07,102.01,102.025,190199999.0
2008-09-03 17:14:00,102.02,102.06,102.02,102.05,165600000.0
2008-09-03 17:15:00,102.05,102.05,102.01,102.05,202639999.0
2008-09-03 17:16:00,102.05,102.05,102.02,102.04,639120010.0
2008-09-03 17:17:00,102.04,102.06,102.03,102.05,191500000.0
2008-09-03 17:18:00,102.05,102.07,102.04,102.05,75700000.0
2008-09-03 17:19:00,102.04,102.07,102.04,102.06,377399999.0
2008-09-03 17:20:00,102.08,102.13,102.07,102.07,155100000.0
2008-09-03 17:21:00,102.07,102.1,102.06,102.06,160200000.0
2008-09-03 17:22:00,102.06,102.09,102.05,102.06,133800000.0
2008-09-03 17:23:00,102.065,102.09,102.01,102.01,246300000.0
2008-09-03 17:24:00,102.01,102.01,101.96,101.975,133900000.0
2008-09-03 17:25:00,101.97,102.03,101.97,102.0,112600000.0
2008-09-03 17:26:00,102.01,102.01,101.97,102.0,153700000.0
2008-09-03 17:27:00,102.0,102.01,101.97,101.97,125200000.0
2008-09-03 17:28:00,101.96,101.99,101.95,101.95,110900000.0
2008-09-03 17:29:00,101.95,101.99,101.95,101.99,105900000.0
2008-09-03 17:30:00,101.98,102.0,101.94,101.96,210800000.0
2008-09-03 17:31:00,101.96,101.975,101.95,101.95,158900000.0
2008-09-03 17:32:00,101.95,101.98,101.94,101.97,127100000.0
2008-09-03 17:33:00,101.97,101.98,101.94,101.96,147700000.0
2008-09-03 17:34:00,101.955,101.96,101.945,101.96,236499998.0
2008-09-03 17:35:00,101.95,101.96,101.93,101.94,32600000.0
2008-09-03 17:36:00,101.94,101.97,101.91,101.94,116127000.0
2008-09-03 17:37:00,101.94,101.96,101.9,101.92,115000000.0
2008-09-03 17:38:00,101.92,102.0,101.92,101.99,97300000.0
2008-09-03 17:39:00,101.98,102.02,101.96,102.01,262100000.0
2008-09-03 17:40:00,102.01,102.07,101.99,102.04,81800000.0
2008-09-03 17:41:00,102.04,102.11,102.03,102.11,167000000.0
2008-09-03 17:42:00,102.11,102.11,102.0,102.01,231200000.0
2008-09-03 17:43:00,102.01,102.035,102.0,102.035,214300000.0
2008-09-03 17:44:00,102.035,102.04,102.01,102.03,190500000.0
2008-09-03 17:45:00,102.02,102.03,101.965,102.0,232420000.0
2008-09-03 17:46:00,102.0,102.03,101.98,102.03,243500001.0
2008-09-03 17:47:00,102.03,102.05,102.03,102.04,104800000.0
2008-09-03 17:48:00,102.04,102.04,102.03,102.03,206800001.0
2008-09-03 17:49:00,102.03,102.06,102.03,102.05,202800000.0
2008-09-03 17:50:00,102.05,102.06,102.03,102.05,270300000.0
2008-09-03 17:51:00,102.05,102.06,102.04,102.04,181000000.0
2008-09-03 17:52:00,102.03,102.03,102.005,102.02,193200000.0
2008-09-03 17:53:00,102.02,102.02,101.99,101.99,95500000.0
2008-09-03 17:54:00,101.995,102.02,101.98,102.02,70527000.0
2008-09-03 17:55:00,102.02,102.02,101.99,101.99,121000000.0
2008-09-03 17:56:00,102.0,102.05,102.0,102.03,137500000.0
2008-09-03 17:57:00,102.02,102.03,102.01,102.02,178240000.0
2008-09-03 17:58:00,102.02,102.03,101.95,102.0,281600000.0
2008-09-03 17:59:00,102.0,102.0,101.94,101.97,251300000.0
2008-09-03 18:00:00,101.99,102.02,101.965,101.99,355500005.0
2008-09-03 18:01:00,101.99,102.02,101.98,102.0,325600005.0
2008-09-03 18:02:00,102.0,102.02,101.945,101.96,919319995.0
2008-09-03 18:03:00,101.96,101.98,101.92,101.94,818600002.0
2008-09-03 18:04:00,101.94,101.96,101.92,101.925,205500000.0
2008-09-03 18:05:00,101.925,101.96,101.91,101.96,447300000.0
2008-09-03 18:06:00,101.96,102.01,101.96,101.99,1428000029.0
2008-09-03 18:07:00,101.99,102.0,101.94,101.98,600300006.0
2008-09-03 18:08:00,101.98,101.99,101.97,101.97,505600003.0
2008-09-03 18:09:00,101.99,101.99,101.96,101.99,763900000.0
2008-09-03 18:10:00,101.98,102.0,101.98,101.99,625400005.0
2008-09-03 18:11:00,101.98,101.99,101.95,101.95,391800000.0
2008-09-03 18:12:00,101.95,101.995,101.95,101.99,692200011.0
2008-09-03 18:13:00,102.005,102.02,101.995,102.01,133700000.0
2008-09-03 18:14:00,102.01,102.02,102.0,102.02,91500000.0
2008-09-03 18:15:00,102.02,102.025,102.0,102.015,66400000.0
2008-09-03 18:16:00,102.01,102.03,102.0,102.03,164100000.0
2008-09-03 18:17:00,102.035,102.045,102.03,102.035,51600000.0
2008-09-03 18:18:00,102.035,102.04,102.0,102.0,152700000.0
2008-09-03 18:19:00,102.0,102.03,102.0,102.02,115200000.0
2008-09-03 18:20:00,102.025,102.03,102.02,102.03,169200000.0
2008-09-03 18:21:00,102.02,102.03,101.98,102.02,824654010.0
2008-09-03 18:22:00,102.02,102.02,101.93,101.93,134600000.0
2008-09-03 18:23:00,101.94,102.01,101.93,102.0,139227000.0
2008-09-03 18:24:00,102.0,102.0,101.96,101.99,127520000.0
2008-09-03 18:25:00,101.98,101.99,101.94,101.97,86740000.0
2008-09-03 18:26:00,101.98,101.99,101.97,101.98,45800000.0
2008-09-03 18:27:00,101.98,102.0,101.96,101.96,103700000.0
2008-09-03 18:28:00,101.98,101.99,101.93,101.95,88200000.0
2008-09-03 18:29:00,101.95,101.96,101.94,101.95,54200000.0
2008-09-03 18:30:00,101.95,101.95,101.92,101.92,81600000.0
2008-09-03 18:31:00,101.925,101.94,101.91,101.915,171400000.0
2008-09-03 18:32:00,101.92,101.95,101.9,101.91,185700000.0
2008-09-03 18:33:00,101.89,101.91,101.89,101.905,86900001.0
2008-09-03 18:34:00,101.905,101.91,101.9,101.905,60600000.0
2008-09-03 18:35:00,101.9,101.92,101.895,101.9,154700000.0
2008-09-03 18:36:00,101.9,101.945,101.9,101.945,141100000.0
2008-09-03 18:37:00,101.945,101.95,101.94,101.945,87200000.0
2008-09-03 18:38:00,101.945,101.965,101.94,101.95,146300000.0
2008-09-03 18:39:00,101.95,101.97,101.935,101.935,211100000.0
2008-09-03 18:40:00,101.92,101.965,101.92,101.965,130200001.0
2008-09-03 18:41:00,101.97,101.975,101.955,101.955,95100000.0
2008-09-03 18:42:00,101.94,101.975,101.93,101.97,267599995.0
2008-09-03 18:43:00,101.97,101.99,101.965,101.98,180500001.0
2008-09-03 18:44:00,101.98,101.99,101.97,101.97,371500002.0
2008-09-03 18:45:00,101.97,102.0,101.97,101.97,907200005.0
2008-09-03 18:46:00,101.97,102.0,101.965,101.995,191800000.0
2008-09-03 18:47:00,102.01,102.01,101.98,101.98,175500000.0
2008-09-03 18:48:00,101.98,102.0,101.95,101.95,232700000.0
2008-09-03 18:49:00,101.97,101.97,101.93,101.94,339800007.0
2008-09-03 18:50:00,101.94,101.95,101.94,101.95,1071600009.0
2008-09-03 18:51:00,101.94,101.95,101.94,101.94,1911600031.0
2008-09-03 18:52:00,101.94,101.95,101.94,101.94,1644000020.0
2008-09-03 18:53:00,101.92,101.96,101.92,101.95,488900006.0
2008-09-03 18:54:00,101.96,101.96,101.95,101.95,488900006.0
2008-09-03 18:55:00,101.96,101.96,101.94,101.95,1183100028.0
2008-09-03 18:56:00,101.95,101.96,101.94,101.96,426600018.0
2008-09-03 18:57:00,101.96,101.96,101.94,101.96,646200021.0
2008-09-03 18:58:00,101.96,101.96,101.95,101.96,1045600023.0
2008-09-03 18:59:00,101.96,101.97,101.95,101.97,642599999.0
2008-09-03 19:00:00,101.97,101.98,101.92,101.94,510800002.0
2008-09-03 19:01:00,101.94,101.96,101.92,101.96,546400001.0
2008-09-03 19:02:00,101.94,101.96,101.93,101.94,494600011.0
2008-09-03 19:03:00,101.96,101.97,101.96,101.96,177800000.0
2008-09-03 19:04:00,101.96,101.99,101.96,101.99,270700002.0
2008-09-03 19:05:00,101.99,102.03,101.98,102.01,203900000.0
2008-09-03 19:06:00,102.01,102.02,101.975,101.99,678500005.0
2008-09-03 19:07:00,101.99,102.03,101.99,102.01,183800000.0
2008-09-03 19:08:00,102.01,102.01,102.0,102.0,75900002.0
2008-09-03 19:09:00,102.0,102.0,101.945,102.0,546200024.0
2008-09-03 19:10:00,102.0,102.0,101.945,101.96,264900009.0
2008-09-03 19:11:00,101.96,101.96,101.94,101.94,50400000.0
2008-09-03 19:12:00,101.94,101.96,101.94,101.96,160800002.0
2008-09-03 19:13:00,101.97,101.99,101.955,101.99,103000000.0
2008-09-03 19:14:00,101.98,101.98,101.96,101.98,59100000.0
2008-09-03 19:15:00,101.97,102.0,101.97,102.0,85000000.0
2008-09-03 19:16:00,102.01,102.01,101.99,102.0,145100004.0
2008-09-03 19:17:00,101.99,102.02,101.99,102.0,121127002.0
2008-09-03 19:18:00,102.0,102.04,102.0,102.03,121227000.0
2008-09-03 19:19:00,102.03,102.045,102.02,102.02,129500000.0
2008-09-03 19:20:00,102.02,102.03,101.965,101.965,101500000.0
2008-09-03 19:21:00,101.985,102.02,101.985,102.02,145020000.0
2008-09-03 19:22:00,102.01,102.02,101.975,101.975,429900000.0
2008-09-03 19:23:00,101.96,101.99,101.945,101.99,161500000.0
2008-09-03 19:24:00,101.99,101.99,101.98,101.99,129600000.0
2008-09-03 19:25:00,101.98,101.99,101.95,101.99,172200000.0
2008-09-03 19:26:00,101.98,101.99,101.98,101.98,115200000.0
2008-09-03 19:27:00,101.99,102.02,101.98,102.0,175200000.0
2008-09-03 19:28:00,102.02,102.04,101.98,102.03,191400000.0
2008-09-03 19:29:00,102.04,102.05,102.03,102.03,32700000.0
2008-09-03 19:30:00,102.03,102.04,102.03,102.03,122500001.0
2008-09-03 19:31:00,102.03,102.04,101.98,101.98,313800000.0
2008-09-03 19:32:00,101.98,101.98,101.96,101.97,103800000.0
2008-09-03 19:33:00,101.97,102.01,101.96,102.0,146800000.0
2008-09-03 19:34:00,102.0,102.0,102.0,102.0,137100006.0
2008-09-03 19:35:00,102.0,102.0,101.99,102.0,276800016.0
2008-09-03 19:36:00,101.98,102.0,101.945,101.96,381800010.0
2008-09-03 19:37:00,101.96,101.97,101.96,101.97,200500000.0
2008-09-03 19:38:00,101.97,101.97,101.96,101.97,79300000.0
2008-09-03 19:39:00,101.96,101.965,101.95,101.96,80000001.0
2008-09-03 19:40:00,101.96,101.965,101.95,101.95,105700000.0
2008-09-03 19:41:00,101.95,101.965,101.95,101.96,89700003.0
2008-09-03 19:42:00,101.96,101.96,101.93,101.945,91600000.0
2008-09-03 19:43:00,101.95,101.96,101.92,101.96,173300000.0
2008-09-03 19:44:00,101.945,101.96,101.94,101.95,142727002.0
2008-09-03 19:45:00,101.94,101.95,101.93,101.95,41200000.0
2008-09-03 19:46:00,101.95,101.96,101.94,101.95,178600000.0
2008-09-03 19:47:00,101.96,101.97,101.95,101.96,189500002.0
2008-09-03 19:48:00,101.965,101.965,101.945,101.95,89900000.0
2008-09-03 19:49:00,101.95,101.96,101.94,101.96,159900001.0
2008-09-03 19:50:00,101.95,101.96,101.95,101.95,166100001.0
2008-09-03 19:51:00,101.95,101.97,101.95,101.96,69000000.0
2008-09-03 19:52:00,101.96,101.97,101.94,101.96,385620000.0
2008-09-03 19:53:00,101.96,101.96,101.91,101.93,880520020.0
2008-09-03 19:54:00,101.93,101.94,101.92,101.93,367500000.0
2008-09-03 19:55:00,101.92,101.92,101.91,101.92,473100006.0
2008-09-03 19:56:00,101.92,101.95,101.92,101.93,366000003.0
2008-09-03 19:57:00,101.93,101.95,101.925,101.95,300300000.0
2008-09-03 19:58:00,101.95,101.965,101.94,101.95,137400000.0
2008-09-03 19:59:00,101.955,101.955,101.95,101.95,30500000.0
2008-09-03 20:00:00,101.95,101.95,101.89,101.89,222020000.0
2008-09-03 20:01:00,101.89,101.905,101.85,101.86,182700000.0
2008-09-03 20:02:00,101.86,101.9,101.855,101.9,175600000.0
2008-09-03 20:03:00,101.9,101.97,101.895,101.94,179108000.0
2008-09-03 20:04:00,101.93,101.975,101.93,101.94,167000000.0
2008-09-03 20:05:00,101.94,101.95,101.91,101.93,124400000.0
2008-09-03 20:06:00,101.92,101.925,101.9,101.91,255900000.0
2008-09-03 20:07:00,101.91,101.95,101.835,101.93,188800000.0
2008-09-03 20:08:00,101.94,101.98,101.865,101.9,727900001.0
2008-09-03 20:09:00,101.9,101.91,101.875,101.88,98700000.0
2008-09-03 20:10:00,101.88,101.885,101.83,101.84,263000000.0
2008-09-03 20:11:00,101.845,101.87,101.83,101.84,180600000.0
2008-09-03 20:12:00,101.84,101.84,101.82,101.82,73200000.0
2008-09-03 20:13:00,101.82,101.82,101.755,101.78,130800000.0
2008-09-03 20:14:00,101.79,101.82,101.79,101.82,139000000.0
2008-09-03 20:15:00,101.82,101.84,101.8,101.84,104100000.0
2008-09-03 20:16:00,101.84,101.84,101.8,101.83,253800001.0
2008-09-03 20:17:00,101.83,101.84,101.82,101.83,117700000.0
2008-09-03 20:18:00,101.83,101.87,101.83,101.85,69700000.0
2008-09-03 20:19:00,101.85,101.85,101.82,101.82,91900000.0
2008-09-03 20:20:00,101.81,101.82,101.805,101.81,170500000.0
2008-09-03 20:21:00,101.81,101.825,101.78,101.78,138000000.0
2008-09-03 20:22:00,101.78,101.805,101.76,101.79,219900001.0
2008-09-03 20:23:00,101.79,101.83,101.79,101.815,114100000.0
2008-09-03 20:24:00,101.82,101.82,101.81,101.81,71900000.0
2008-09-03 20:25:00,101.81,101.83,101.81,101.82,485500013.0
2008-09-03 20:26:00,101.83,101.84,101.82,101.83,186200008.0
2008-09-03 20:27:00,101.83,101.87,101.83,101.87,134200000.0
2008-09-03 20:28:00,101.88,101.91,101.835,101.86,453300000.0
2008-09-03 20:29:00,101.85,101.86,101.85,101.85,70400000.0
2008-09-03 20:30:00,101.85,101.86,101.82,101.85,73600000.0
2008-09-03 20:31:00,101.86,101.86,101.805,101.86,88400000.0
2008-09-03 20:32:00,101.85,101.86,101.85,101.86,204800000.0
2008-09-03 20:33:00,101.86,101.86,101.85,101.86,166400000.0
2008-09-03 20:34:00,101.86,101.86,101.85,101.86,288000000.0
2008-09-03 20:35:00,101.86,101.86,101.85,101.85,375800000.0
2008-09-03 20:36:00,101.85,101.86,101.85,101.86,340600000.0
2008-09-03 20:37:00,101.86,101.89,101.86,101.88,135199997.0
2008-09-03 20:38:00,101.89,101.9,101.88,101.9,39000000.0
2008-09-03 20:39:00,101.89,101.94,101.89,101.92,284100000.0
2008-09-03 20:40:00,101.92,101.93,101.9,101.93,337100000.0
2008-09-03 20:41:00,101.93,101.93,101.91,101.93,288819999.0
2008-09-03 20:42:00,101.93,101.93,101.86,101.89,447300000.0
2008-09-03 20:43:00,101.89,101.89,101.85,101.87,265500000.0
2008-09-03 20:44:00,101.87,101.89,101.86,101.87,161220001.0
2008-09-03 20:45:00,101.87,101.87,101.85,101.86,374799999.0
2008-09-03 20:46:00,101.86,101.86,101.85,101.85,52700000.0
2008-09-03 20:47:00,101.86,101.86,101.84,101.85,880900001.0
2008-09-03 20:48:00,101.85,101.85,101.82,101.82,388700000.0
2008-09-03 20:49:00,101.83,101.86,101.82,101.83,152600002.0
2008-09-03 20:50:00,101.82,101.85,101.81,101.85,123200000.0
2008-09-03 20:51:00,101.85,101.87,101.85,101.86,306200001.0
2008-09-03 20:52:00,101.86,101.92,101.86,101.92,136000000.0
2008-09-03 20:53:00,101.92,101.92,101.835,101.835,436700002.0
2008-09-03 20:54:00,101.86,101.905,101.805,101.905,1054200011.0
2008-09-03 20:55:00,101.9,101.91,101.88,101.91,303000001.0
2008-09-03 20:56:00,101.895,101.91,101.89,101.89,506800004.0
2008-09-03 20:57:00,101.89,101.9,101.89,101.9,1358200006.0
2008-09-03 20:58:00,101.89,101.93,101.89,101.905,322399997.0
2008-09-03 20:59:00,101.91,101.975,101.91,101.975,129300000.0
2008-09-03 21:00:00,101.975,101.99,101.97,101.98,219728002.0
2008-09-03 21:01:00,101.97,101.98,101.97,101.97,212800008.0
2008-09-03 21:02:00,101.98,102.0,101.97,101.98,126200003.0
2008-09-03 21:03:00,101.98,102.0,101.97,101.98,82800000.0
2008-09-03 21:04:00,101.99,101.99,101.96,101.97,22900000.0
2008-09-03 21:05:00,101.97,101.97,101.93,101.94,75900000.0
2008-09-03 21:06:00,101.94,101.94,101.93,101.93,24500000.0
2008-09-03 21:07:00,101.93,101.95,101.92,101.94,81000000.0
2008-09-03 21:08:00,101.9,101.92,101.89,101.92,459200000.0
2008-09-03 21:09:00,101.92,101.92,101.89,101.92,132200000.0
2008-09-03 21:10:00,101.895,101.92,101.865,101.91,167300000.0
2008-09-03 21:11:00,101.92,101.92,101.895,101.91,104100003.0
2008-09-03 21:12:00,101.92,101.92,101.91,101.92,144600000.0
2008-09-03 21:13:00,101.91,101.92,101.865,101.895,122900001.0
2008-09-03 21:14:00,101.88,101.9,101.88,101.89,38600000.0
2008-09-03 21:15:00,101.89,101.9,101.85,101.86,44200000.0
2008-09-03 21:16:00,101.86,101.86,101.85,101.85,10000000.0
2008-09-03 21:17:00,101.85,101.87,101.84,101.85,36500000.0
2008-09-03 21:18:00,101.86,101.88,101.85,101.88,132800000.0
2008-09-03 21:19:00,101.88,101.94,101.87,101.92,172000000.0
2008-09-03 21:20:00,101.93,101.94,101.92,101.93,98900000.0
2008-09-03 21:21:00,101.93,101.94,101.92,101.92,95200000.0
2008-09-03 21:22:00,101.93,101.95,101.9,101.9,374820000.0
2008-09-03 21:23:00,101.89,101.9,101.87,101.88,128200000.0
2008-09-03 21:24:00,101.88,101.89,101.86,101.87,265100000.0
2008-09-03 21:25:00,101.87,101.88,101.85,101.87,134100000.0
2008-09-03 21:26:00,101.88,101.89,101.87,101.89,25600000.0
2008-09-03 21:27:00,101.89,101.89,101.86,101.86,18100000.0
2008-09-03 21:28:00,101.87,101.88,101.86,101.87,423300004.0
2008-09-03 21:29:00,101.88,101.88,101.84,101.87,147800000.0
2008-09-03 21:30:00,101.86,101.87,101.86,101.86,115000000.0
2008-09-03 21:31:00,101.86,101.87,101.85,101.85,146200000.0
2008-09-03 21:32:00,101.83,101.86,101.83,101.86,108200000.0
2008-09-03 21:33:00,101.85,101.87,101.85,101.86,41500000.0
2008-09-03 21:34:00,101.87,101.9,101.86,101.89,31700000.0
2008-09-03 21:35:00,101.89,101.91,101.88,101.89,123481000.0
2008-09-03 21:36:00,101.89,101.9,101.89,101.9,144200000.0
2008-09-03 21:37:00,101.9,101.91,101.89,101.9,49900000.0
2008-09-03 21:38:00,101.91,101.92,101.88,101.89,118554000.0
2008-09-03 21:39:00,101.89,101.91,101.89,101.9,169100000.0
2008-09-03 21:40:00,101.9,101.94,101.89,101.92,314027000.0
2008-09-03 21:41:00,101.92,101.94,101.92,101.94,295900004.0
2008-09-03 21:42:00,101.94,101.96,101.94,101.95,329600000.0
2008-09-03 21:43:00,101.95,101.95,101.92,101.95,251160000.0
2008-09-03 21:44:00,101.925,101.93,101.87,101.89,325800000.0
2008-09-03 21:45:00,101.89,101.89,101.86,101.89,216420000.0
2008-09-03 21:46:00,101.88,101.89,101.835,101.89,128600000.0
2008-09-03 21:47:00,101.89,101.92,101.88,101.92,68200000.0
2008-09-03 21:48:00,101.92,101.94,101.91,101.92,40800000.0
2008-09-03 21:49:00,101.92,101.95,101.91,101.95,81200000.0
2008-09-03 21:50:00,101.96,101.97,101.94,101.96,339027000.0
2008-09-03 21:51:00,101.96,101.97,101.95,101.95,117400000.0
2008-09-03 21:52:00,101.95,101.96,101.95,101.96,74100000.0
2008-09-03 21:53:00,101.96,101.975,101.95,101.96,128900000.0
2008-09-03 21:54:00,101.96,101.98,101.96,101.98,61800000.0
2008-09-03 21:55:00,101.98,102.01,101.98,102.0,59827000.0
2008-09-03 21:56:00,101.99,102.0,101.99,101.99,121600001.0
2008-09-03 21:57:00,101.99,101.995,101.96,101.96,277200004.0
2008-09-03 21:58:00,101.96,102.01,101.95,102.01,115400000.0
2008-09-03 21:59:00,102.0,102.0,101.96,101.97,220200000.0
2008-09-03 22:00:00,101.97,101.98,101.94,101.94,287100000.0
2008-09-03 22:01:00,101.97,101.98,101.96,101.98,591800000.0
2008-09-03 22:02:00,101.98,101.98,101.915,101.93,439600000.0
2008-09-03 22:03:00,101.93,101.95,101.91,101.95,104700000.0
2008-09-03 22:04:00,101.95,101.95,101.94,101.95,15727000.0
2008-09-03 22:05:00,101.945,101.945,101.93,101.93,28427000.0
2008-09-03 22:06:00,101.935,101.945,101.88,101.93,211000000.0
2008-09-03 22:07:00,101.93,101.93,101.93,101.93,6400000.0
2008-09-03 22:08:00,101.93,101.95,101.93,101.95,8400000.0
2008-09-03 22:09:00,101.93,101.94,101.93,101.94,22000000.0
2008-09-03 22:10:00,101.94,101.95,101.93,101.93,22000000.0
2008-09-03 22:11:00,101.95,101.95,101.92,101.92,52300000.0
2008-09-03 22:12:00,101.945,101.99,101.945,101.99,31000000.0
2008-09-03 22:13:00,101.99,102.03,101.99,102.02,408300004.0
2008-09-03 22:14:00,102.02,102.02,101.98,101.98,158600000.0
2008-09-03 22:15:00,101.99,101.99,101.935,101.98,83600000.0
2008-09-03 22:16:00,101.99,101.99,101.92,101.95,230600000.0
2008-09-03 22:17:00,101.95,101.95,101.93,101.94,213600000.0
2008-09-03 22:18:00,101.94,101.95,101.93,101.93,47200000.0
2008-09-03 22:19:00,101.93,101.95,101.92,101.95,176400000.0
2008-09-03 22:20:00,101.94,101.95,101.92,101.95,117900000.0
2008-09-03 22:21:00,101.95,101.965,101.95,101.955,346800001.0
2008-09-03 22:22:00,101.955,101.955,101.94,101.95,156700002.0
2008-09-03 22:23:00,101.95,101.96,101.94,101.95,235600001.0
2008-09-03 22:24:00,101.95,101.96,101.95,101.95,24000000.0
2008-09-03 22:25:00,101.95,101.99,101.95,101.98,53500000.0
2008-09-03 22:26:00,101.98,101.995,101.98,101.99,20000000.0
2008-09-03 22:27:00,101.99,101.99,101.98,101.99,21400000.0
2008-09-03 22:28:00,101.98,101.99,101.98,101.99,127200002.0
2008-09-03 22:29:00,101.98,101.99,101.98,101.99,190400001.0
2008-09-03 22:30:00,101.98,101.99,101.98,101.99,43200000.0
2008-09-03 22:31:00,101.99,101.99,101.95,101.98,188300000.0
2008-09-03 22:32:00,101.96,101.98,101.905,101.92,97320000.0
2008-09-03 22:33:00,101.92,101.93,101.85,101.89,213700000.0
2008-09-03 22:34:00,101.9,101.92,101.9,101.915,25227000.0
2008-09-03 22:35:00,101.92,101.93,101.92,101.93,5800000.0
2008-09-03 22:36:00,101.93,101.94,101.91,101.915,29954000.0
2008-09-03 22:37:00,101.93,101.95,101.89,101.89,184373993.0
2008-09-03 22:38:00,101.92,101.94,101.855,101.905,274699994.0
2008-09-03 22:39:00,101.865,101.905,101.855,101.855,70500000.0
2008-09-03 22:40:00,101.88,101.905,101.855,101.87,344200015.0
2008-09-03 22:41:00,101.87,101.905,101.87,101.89,220900009.0
2008-09-03 22:42:00,101.88,101.89,101.87,101.88,134800000.0
2008-09-03 22:43:00,101.88,101.915,101.88,101.89,120400001.0
2008-09-03 22:44:00,101.89,101.91,101.89,101.9,137200001.0
2008-09-03 22:45:00,101.89,101.93,101.89,101.92,145000003.0
2008-09-03 22:46:00,101.93,101.93,101.92,101.93,75200001.0
2008-09-03 22:47:00,101.93,101.94,101.91,101.92,155600000.0
2008-09-03 22:48:00,101.92,101.95,101.92,101.93,70600000.0
2008-09-03 22:49:00,101.92,101.92,101.92,101.92,8900000.0
2008-09-03 22:50:00,101.93,101.93,101.92,101.92,34200000.0
2008-09-03 22:51:00,101.92,101.92,101.865,101.87,345700000.0
2008-09-03 22:52:00,101.87,101.905,101.855,101.9,60000000.0
2008-09-03 22:53:00,101.9,101.9,101.9,101.9,4800000.0
2008-09-03 22:54:00,101.89,101.9,101.89,101.89,50200000.0
2008-09-03 22:55:00,101.89,101.89,101.87,101.88,50200000.0
2008-09-03 22:56:00,101.88,101.88,101.87,101.88,42300000.0
2008-09-03 22:57:00,101.88,101.9,101.88,101.88,147000000.0
2008-09-03 22:58:00,101.88,101.9,101.87,101.89,154000001.0
2008-09-03 22:59:00,101.89,101.89,101.88,101.88,40300000.0
2008-09-03 23:00:00,101.89,101.915,101.88,101.88,31700000.0
2008-09-03 23:01:00,101.88,101.9,101.88,101.9,22600000.0
2008-09-03 23:02:00,101.9,101.94,101.9,101.94,75200000.0
2008-09-03 23:03:00,101.94,101.96,101.94,101.955,364900000.0
2008-09-03 23:04:00,101.955,101.96,101.95,101.95,10000000.0
2008-09-03 23:05:00,101.95,101.97,101.95,101.97,135600000.0
2008-09-03 23:06:00,101.98,101.98,101.95,101.95,22799999.0
2008-09-03 23:07:00,101.96,101.96,101.96,101.96,22799999.0
2008-09-03 23:08:00,101.96,101.96,101.96,101.96,68399997.0
2008-09-03 23:09:00,101.94,101.95,101.94,101.95,47599998.0
2008-09-03 23:10:00,101.96,101.97,101.96,101.97,47599998.0
2008-09-03 23:11:00,101.96,101.97,101.95,101.97,366699994.0
2008-09-03 23:12:00,101.97,102.02,101.955,102.015,43000000.0
2008-09-03 23:13:00,102.04,102.07,102.03,102.06,49399998.0
2008-09-03 23:14:00,102.055,102.055,102.05,102.05,49399998.0
2008-09-03 23:15:00,102.05,102.07,102.05,102.06,25799999.0
2008-09-03 23:16:00,102.06,102.07,102.055,102.06,65700000.0
2008-09-03 23:17:00,102.055,102.06,102.04,102.04,99354000.0
2008-09-03 23:18:00,102.04,102.04,102.04,102.04,13500000.0
2008-09-03 23:19:00,102.04,102.04,102.04,102.04,81000000.0
2008-09-03 23:20:00,102.04,102.04,102.04,102.04,146800000.0
2008-09-03 23:21:00,102.055,102.06,102.05,102.05,41500000.0
2008-09-03 23:22:00,102.05,102.055,102.05,102.055,27800000.0
2008-09-03 23:23:00,102.055,102.06,102.05,102.06,40700000.0
2008-09-03 23:24:00,102.055,102.055,102.055,102.055,6400000.0
2008-09-03 23:25:00,102.06,102.06,102.05,102.05,23400000.0
2008-09-03 23:26:00,102.055,102.055,102.05,102.05,16000000.0
2008-09-03 23:27:00,102.03,102.04,102.03,102.03,17000000.0
2008-09-03 23:28:00,102.05,102.05,101.975,102.05,17000000.0
2008-09-03 23:29:00,102.005,102.05,102.0,102.05,28000000.0
2008-09-03 23:30:00,102.05,102.05,101.975,102.05,94400000.0
2008-09-03 23:31:00,102.05,102.05,101.965,101.965,233299998.0
2008-09-03 23:32:00,102.035,102.035,101.95,101.96,105600000.0
2008-09-03 23:33:00,101.96,101.96,101.96,101.96,49600000.0
2008-09-03 23:34:00,101.96,101.96,101.96,101.96,37800000.0
2008-09-03 23:35:00,101.96,101.97,101.96,101.97,44200000.0
2008-09-03 23:36:00,101.99,101.99,101.99,101.99,81000000.0
2008-09-03 23:37:00,101.99,101.99,101.99,101.99,75600000.0
2008-09-03 23:38:00,102.01,102.015,102.005,102.005,37400000.0
2008-09-03 23:39:00,102.015,102.015,102.015,102.015,6400000.0
2008-09-03 23:40:00,102.015,102.015,101.99,101.99,106600000.0
2008-09-03 23:41:00,101.99,101.99,101.99,101.99,49600001.0
2008-09-03 23:42:00,101.99,102.015,101.99,102.01,36400001.0
2008-09-03 23:43:00,102.015,102.015,102.015,102.015,11800000.0
2008-09-03 23:46:00,102.015,102.015,101.995,102.01,28600000.0
2008-09-03 23:47:00,102.01,102.01,101.95,101.95,101900000.0
2008-09-03 23:48:00,101.96,101.96,101.95,101.95,138299995.0
2008-09-03 23:49:00,101.95,101.98,101.95,101.98,45199999.0
2008-09-03 23:50:00,101.98,101.98,101.95,101.95,213099999.0
2008-09-03 23:51:00,101.95,101.955,101.95,101.95,283500000.0
2008-09-03 23:53:00,101.95,101.95,101.95,101.95,17799999.0
2008-09-03 23:57:00,101.955,101.955,101.95,101.95,29599999.0
2008-09-04 00:00:00,101.95,101.975,101.95,101.96,185600000.0
2008-09-04 00:01:00,101.965,101.98,101.965,101.975,39400000.0
2008-09-04 00:02:00,101.975,101.975,101.965,101.965,21200000.0
2008-09-04 00:03:00,101.965,101.965,101.96,101.965,14800000.0
2008-09-04 00:04:00,101.97,101.98,101.97,101.975,43800000.0
2008-09-04 00:05:00,101.98,102.015,101.965,102.0,173900000.0
2008-09-04 00:06:00,102.0,102.0,101.995,101.995,21200000.0
2008-09-04 00:11:00,101.995,102.0,101.98,101.985,86400000.0
2008-09-04 00:12:00,101.985,101.995,101.975,101.99,82300000.0
2008-09-04 00:13:00,101.99,101.99,101.98,101.98,94800000.0
2008-09-04 00:14:00,101.99,101.995,101.99,101.99,66400000.0
2008-09-04 00:15:00,101.99,101.99,101.985,101.99,239700000.0
2008-09-04 00:16:00,101.99,101.99,101.98,101.98,38200000.0
2008-09-04 00:17:00,101.98,101.98,101.975,101.975,40600000.0
2008-09-04 00:18:00,101.975,101.99,101.97,101.98,83000000.0
2008-09-04 00:19:00,101.98,101.98,101.97,101.97,45900000.0
2008-09-04 00:20:00,101.97,101.975,101.97,101.97,51700000.0
2008-09-04 00:21:00,101.97,101.97,101.97,101.97,38600000.0
2008-09-04 00:22:00,101.97,101.97,101.97,101.97,6000000.0
2008-09-04 00:23:00,101.97,101.97,101.97,101.97,63000000.0
2008-09-04 00:24:00,101.97,101.97,101.97,101.97,10000000.0
2008-09-04 00:25:00,101.97,101.97,101.97,101.97,3000000.0
2008-09-04 00:26:00,101.97,101.97,101.97,101.97,2000000.0
2008-09-04 00:27:00,101.97,101.98,101.97,101.98,23700000.0
2008-09-04 00:28:00,101.98,101.985,101.98,101.985,31000000.0
2008-09-04 00:29:00,101.985,101.985,101.96,101.96,183500000.0
2008-09-04 00:30:00,101.96,101.975,101.96,101.97,46500000.0
2008-09-04 00:31:00,101.97,101.97,101.97,101.97,16000000.0
2008-09-04 00:32:00,101.97,101.97,101.97,101.97,18000000.0
2008-09-04 00:33:00,101.97,101.97,101.97,101.97,8000000.0
2008-09-04 00:34:00,101.97,101.97,101.97,101.97,10000000.0
2008-09-04 00:35:00,101.97,101.97,101.97,101.97,5000000.0
2008-09-04 00:38:00,101.97,101.97,101.97,101.97,2000000.0
2008-09-04 00:39:00,101.98,101.98,101.98,101.98,11800000.0
2008-09-04 00:40:00,101.98,101.985,101.97,101.975,93600000.0
2008-09-04 00:41:00,101.975,101.98,101.965,101.98,61000000.0
2008-09-04 00:42:00,101.985,101.99,101.985,101.99,51200000.0
2008-09-04 00:43:00,101.99,102.0,101.985,102.0,32000000.0
2008-09-04 00:44:00,102.0,102.03,102.0,102.03,65900000.0
2008-09-04 00:45:00,102.03,102.045,102.03,102.035,91700000.0
2008-09-04 00:46:00,102.03,102.05,102.005,102.015,148100000.0
2008-09-04 00:47:00,102.02,102.02,102.01,102.01,26600000.0
2008-09-04 00:48:00,102.015,102.02,102.005,102.02,59599999.0
2008-09-04 00:49:00,102.015,102.02,102.015,102.02,18200000.0
2008-09-04 00:50:00,102.005,102.04,102.005,102.01,156600000.0
2008-09-04 00:51:00,102.025,102.025,102.005,102.005,58600000.0
2008-09-04 00:52:00,102.01,102.015,102.0,102.015,37400000.0
2008-09-04 00:53:00,102.025,102.03,101.87,102.0,418800000.0
2008-09-04 00:54:00,101.97,102.0,101.97,102.0,94400000.0
2008-09-04 00:55:00,102.0,102.0,102.0,102.0,226000000.0
2008-09-04 00:56:00,102.0,102.0,102.0,102.0,135600000.0
2008-09-04 00:57:00,102.0,102.0,102.0,102.0,124300000.0
2008-09-04 00:58:00,102.0,102.0,102.0,102.0,101700000.0
2008-09-04 00:59:00,102.0,102.0,102.0,102.0,401099996.0
2008-09-04 01:00:00,102.0,102.0,102.0,102.0,271200000.0
2008-09-04 01:01:00,102.0,102.0,101.945,102.0,327720000.0
2008-09-04 01:02:00,102.0,102.0,102.0,102.0,146900000.0
2008-09-04 01:04:00,102.0,102.045,101.96,102.045,413599999.0
2008-09-04 01:05:00,102.045,102.045,101.985,102.0,266800000.0
2008-09-04 01:06:00,102.0,102.015,102.0,102.015,251199998.0
2008-09-04 01:07:00,102.015,102.025,102.015,102.025,127400000.0
2008-09-04 01:08:00,102.015,102.015,102.005,102.01,63500000.0
2008-09-04 01:09:00,102.01,102.015,102.0,102.0,99800001.0
2008-09-04 01:10:00,102.0,102.0,102.0,102.0,22000000.0
2008-09-04 01:11:00,102.0,102.0,102.0,102.0,8000000.0
2008-09-04 01:12:00,102.0,102.0,102.0,102.0,19000000.0
2008-09-04 01:13:00,102.0,102.02,102.0,102.02,74000000.0
2008-09-04 01:14:00,102.02,102.02,102.01,102.01,20200000.0
2008-09-04 01:15:00,102.01,102.045,101.995,102.02,256500001.0
2008-09-04 01:16:00,102.02,102.02,102.015,102.015,11800000.0
2008-09-04 01:18:00,102.015,102.03,102.01,102.01,43400000.0
2008-09-04 01:19:00,101.995,102.0,101.99,102.0,37000000.0
2008-09-04 01:20:00,102.0,102.0,102.0,102.0,7000000.0
2008-09-04 01:21:00,102.01,102.01,102.0,102.0,9500000.0
2008-09-04 01:22:00,102.0,102.02,102.0,102.01,146700000.0
2008-09-04 01:23:00,102.01,102.02,101.99,102.0,41200000.0
2008-09-04 01:24:00,102.0,102.0,101.99,101.99,26600000.0
2008-09-04 01:25:00,101.99,101.99,101.99,101.99,4000000.0
2008-09-04 01:26:00,101.99,101.99,101.99,101.99,7000000.0
2008-09-04 01:27:00,101.99,101.99,101.99,101.99,3000000.0
2008-09-04 01:28:00,101.99,102.0,101.99,101.99,29000000.0
2008-09-04 01:29:00,101.99,101.99,101.99,101.99,40000000.0
2008-09-04 01:30:00,101.99,101.995,101.99,101.99,93000000.0
2008-09-04 01:31:00,101.99,102.0,101.99,101.99,75400000.0
2008-09-04 01:32:00,101.99,101.99,101.99,101.99,74800000.0
2008-09-04 01:33:00,101.99,101.99,101.99,101.99,67600000.0
2008-09-04 01:34:00,101.99,101.99,101.935,101.95,92620000.0
2008-09-04 01:35:00,101.97,102.0,101.97,101.99,32300000.0
2008-09-04 01:36:00,102.0,102.01,102.0,102.0,33400000.0
2008-09-04 01:37:00,102.0,102.0,101.99,102.0,13000000.0
2008-09-04 01:38:00,102.0,102.01,102.0,102.01,25600000.0
2008-09-04 01:39:00,102.01,102.02,102.01,102.02,4000000.0
2008-09-04 01:40:00,102.01,102.02,102.01,102.02,25400000.0
2008-09-04 01:41:00,102.01,102.04,102.01,102.04,48600000.0
2008-09-04 01:42:00,102.04,102.04,102.03,102.03,15000000.0
2008-09-04 01:43:00,102.03,102.05,102.01,102.04,99500000.0
2008-09-04 01:44:00,102.04,102.08,102.04,102.08,33000000.0
2008-09-04 01:45:00,102.08,102.08,102.05,102.06,63400000.0
2008-09-04 01:46:00,102.06,102.06,102.05,102.05,46000000.0
2008-09-04 01:47:00,102.05,102.06,102.03,102.06,78300000.0
2008-09-04 01:48:00,102.06,102.08,102.03,102.04,45400000.0
2008-09-04 01:49:00,102.05,102.07,102.04,102.04,32000000.0
2008-09-04 01:50:00,102.04,102.06,102.04,102.06,26000000.0
2008-09-04 01:51:00,102.06,102.06,102.04,102.04,21000000.0
2008-09-04 01:52:00,102.05,102.06,102.05,102.06,11000000.0
2008-09-04 01:53:00,102.05,102.08,102.05,102.08,29000000.0
2008-09-04 01:54:00,102.08,102.11,102.07,102.1,58827000.0
2008-09-04 01:55:00,102.105,102.12,102.1,102.1,49400000.0
2008-09-04 01:56:00,102.1,102.1,102.09,102.09,22400000.0
2008-09-04 01:57:00,102.09,102.09,102.09,102.09,2000000.0
2008-09-04 01:58:00,102.09,102.09,102.06,102.06,48400000.0
2008-09-04 01:59:00,102.05,102.07,102.05,102.07,11000000.0
2008-09-04 02:00:00,102.07,102.07,101.995,102.015,223100000.0
2008-09-04 02:01:00,102.015,102.05,102.01,102.05,123400000.0
2008-09-04 02:02:00,102.05,102.1,102.04,102.1,218000000.0
2008-09-04 02:03:00,102.1,102.1,102.07,102.095,213600000.0
2008-09-04 02:04:00,102.09,102.125,102.09,102.125,224600000.0
2008-09-04 02:05:00,102.125,102.135,102.11,102.12,155400000.0
2008-09-04 02:06:00,102.13,102.135,102.11,102.12,133600000.0
2008-09-04 02:07:00,102.115,102.125,102.11,102.125,196900000.0
2008-09-04 02:08:00,102.12,102.12,102.12,102.12,6400000.0
2008-09-04 02:09:00,102.12,102.125,102.1,102.12,159500000.0
2008-09-04 02:10:00,102.12,102.12,102.11,102.12,33000000.0
2008-09-04 02:11:00,102.12,102.135,102.115,102.13,286300000.0
2008-09-04 02:12:00,102.125,102.135,102.1,102.1,270300001.0
2008-09-04 02:13:00,102.11,102.12,102.08,102.115,233600000.0
2008-09-04 02:14:00,102.105,102.14,102.06,102.1,409300000.0
2008-09-04 02:15:00,102.1,102.105,102.05,102.08,115400000.0
2008-09-04 02:16:00,102.08,102.09,102.08,102.08,84400000.0
2008-09-04 02:17:00,102.08,102.085,102.06,102.06,91400000.0
2008-09-04 02:18:00,102.06,102.065,102.05,102.06,181200000.0
2008-09-04 02:19:00,102.06,102.065,102.06,102.06,150600000.0
2008-09-04 02:20:00,102.06,102.095,102.06,102.085,146300000.0
2008-09-04 02:21:00,102.085,102.085,102.055,102.055,151200000.0
2008-09-04 02:22:00,102.05,102.055,102.0,102.025,311300000.0
2008-09-04 02:23:00,102.01,102.03,102.01,102.025,182900000.0
2008-09-04 02:24:00,102.02,102.085,102.02,102.08,259600000.0
2008-09-04 02:25:00,102.08,102.085,102.05,102.06,256500000.0
2008-09-04 02:26:00,102.06,102.075,102.05,102.06,41200000.0
2008-09-04 02:27:00,102.06,102.08,102.06,102.07,24000000.0
2008-09-04 02:28:00,102.07,102.07,102.06,102.06,30000000.0
2008-09-04 02:29:00,102.06,102.07,102.06,102.07,26600000.0
2008-09-04 02:30:00,102.06,102.07,102.04,102.05,50200000.0
2008-09-04 02:31:00,102.05,102.05,102.04,102.05,67000000.0
2008-09-04 02:32:00,102.05,102.07,102.04,102.07,34700000.0
2008-09-04 02:33:00,102.07,102.1,102.07,102.1,80800000.0
2008-09-04 02:34:00,102.09,102.095,102.07,102.07,34900000.0
2008-09-04 02:35:00,102.07,102.07,101.98,102.03,169200000.0
2008-09-04 02:36:00,102.03,102.06,102.02,102.025,151100000.0
2008-09-04 02:37:00,102.01,102.04,102.01,102.03,105000000.0
2008-09-04 02:38:00,102.02,102.03,102.01,102.01,173500000.0
2008-09-04 02:39:00,102.025,102.025,102.01,102.01,154300000.0
2008-09-04 02:40:00,102.02,102.055,102.01,102.04,152500000.0
2008-09-04 02:41:00,102.045,102.05,102.03,102.05,219500000.0
2008-09-04 02:42:00,102.05,102.06,102.04,102.04,117800000.0
2008-09-04 02:43:00,102.045,102.06,102.04,102.06,87900000.0
2008-09-04 02:44:00,102.06,102.06,102.05,102.05,16500000.0
2008-09-04 02:45:00,102.05,102.06,102.05,102.055,15100000.0
2008-09-04 02:46:00,102.05,102.05,102.05,102.05,20000000.0
2008-09-04 02:47:00,102.05,102.06,102.04,102.06,102700000.0
2008-09-04 02:48:00,102.07,102.09,102.07,102.09,103500000.0
2008-09-04 02:49:00,102.095,102.095,102.08,102.08,2800000.0
2008-09-04 02:50:00,102.09,102.09,102.08,102.09,31400000.0
2008-09-04 02:51:00,102.09,102.1,102.09,102.09,19600000.0
2008-09-04 02:52:00,102.09,102.11,102.08,102.08,82500000.0
2008-09-04 02:53:00,102.085,102.095,102.07,102.09,151900000.0
2008-09-04 02:54:00,102.1,102.105,102.09,102.09,113700000.0
2008-09-04 02:55:00,102.09,102.1,102.08,102.08,199200000.0
2008-09-04 02:56:00,102.08,102.11,102.08,102.09,181000000.0
2008-09-04 02:57:00,102.09,102.09,102.04,102.06,50000000.0
2008-09-04 02:58:00,102.06,102.09,102.04,102.04,149100000.0
2008-09-04 02:59:00,102.05,102.05,102.03,102.03,58100000.0
2008-09-04 03:00:00,102.04,102.04,101.99,102.01,162800000.0
2008-09-04 03:01:00,102.0,102.035,101.97,101.97,109500000.0
2008-09-04 03:02:00,101.975,102.0,101.97,101.99,179300000.0
2008-09-04 03:03:00,101.99,101.99,101.98,101.98,37600000.0
2008-09-04 03:04:00,101.97,101.98,101.96,101.97,71100000.0
2008-09-04 03:05:00,101.97,101.99,101.96,101.96,136300000.0
2008-09-04 03:06:00,101.96,101.975,101.96,101.96,137900000.0
2008-09-04 03:07:00,101.97,101.97,101.915,101.935,246000000.0
2008-09-04 03:08:00,101.935,101.935,101.88,101.89,236100001.0
2008-09-04 03:09:00,101.89,101.895,101.86,101.87,116200000.0
2008-09-04 03:10:00,101.885,101.905,101.88,101.9,86300000.0
2008-09-04 03:11:00,101.895,101.935,101.89,101.935,151100000.0
2008-09-04 03:12:00,101.93,101.945,101.9,101.92,274800000.0
2008-09-04 03:13:00,101.92,101.92,101.87,101.875,122200000.0
2008-09-04 03:14:00,101.87,101.885,101.87,101.875,232600000.0
2008-09-04 03:15:00,101.87,101.885,101.87,101.875,88800000.0
2008-09-04 03:16:00,101.87,101.88,101.86,101.875,35100000.0
2008-09-04 03:17:00,101.875,101.885,101.84,101.84,132100000.0
2008-09-04 03:18:00,101.845,101.855,101.81,101.82,111100000.0
2008-09-04 03:19:00,101.82,101.83,101.77,101.81,239400000.0
2008-09-04 03:20:00,101.815,101.82,101.79,101.805,283200000.0
2008-09-04 03:21:00,101.81,101.81,101.795,101.8,77300000.0
2008-09-04 03:22:00,101.8,101.81,101.795,101.8,59900000.0
2008-09-04 03:23:00,101.81,101.82,101.78,101.78,161200000.0
2008-09-04 03:24:00,101.78,101.825,101.78,101.825,87500000.0
2008-09-04 03:25:00,101.825,101.83,101.795,101.8,111200000.0
2008-09-04 03:26:00,101.79,101.795,101.77,101.78,107200000.0
2008-09-04 03:27:00,101.785,101.795,101.78,101.795,127600000.0
2008-09-04 03:28:00,101.795,101.81,101.78,101.8,190700000.0
2008-09-04 03:29:00,101.8,101.8,101.79,101.8,9800000.0
2008-09-04 03:30:00,101.8,101.86,101.8,101.84,146900000.0
2008-09-04 03:31:00,101.84,101.85,101.83,101.84,26200000.0
2008-09-04 03:32:00,101.84,101.9,101.84,101.86,136000000.0
2008-09-04 03:33:00,101.86,101.87,101.84,101.87,98100001.0
2008-09-04 03:34:00,101.86,101.87,101.83,101.87,165500000.0
2008-09-04 03:35:00,101.87,101.87,101.85,101.86,19100000.0
2008-09-04 03:36:00,101.85,101.86,101.775,101.81,76540000.0
2008-09-04 03:37:00,101.8,101.895,101.8,101.89,164600000.0
2008-09-04 03:38:00,101.895,101.9,101.86,101.86,221400000.0
2008-09-04 03:39:00,101.86,101.86,101.81,101.81,96700000.0
2008-09-04 03:40:00,101.79,101.825,101.79,101.81,69000000.0
2008-09-04 03:41:00,101.81,101.81,101.81,101.81,19500000.0
2008-09-04 03:42:00,101.81,101.81,101.755,101.81,42500000.0
2008-09-04 03:43:00,101.81,101.81,101.81,101.81,23000000.0
2008-09-04 03:44:00,101.81,101.81,101.74,101.74,145700000.0
2008-09-04 03:45:00,101.74,101.74,101.71,101.71,150800000.0
2008-09-04 03:46:00,101.71,101.725,101.695,101.7,276500000.0
2008-09-04 03:47:00,101.7,101.71,101.67,101.7,112700000.0
2008-09-04 03:48:00,101.7,101.71,101.69,101.71,30600000.0
2008-09-04 03:49:00,101.71,101.74,101.71,101.74,49800000.0
2008-09-04 03:50:00,101.74,101.76,101.74,101.76,59600000.0
2008-09-04 03:51:00,101.76,101.76,101.73,101.74,37800000.0
2008-09-04 03:52:00,101.74,101.76,101.74,101.76,62600000.0
2008-09-04 03:53:00,101.76,101.77,101.75,101.75,59900000.0
2008-09-04 03:54:00,101.755,101.765,101.75,101.76,67500000.0
2008-09-04 03:55:00,101.75,101.75,101.75,101.75,2800000.0
2008-09-04 03:56:00,101.75,101.765,101.75,101.765,153900000.0
2008-09-04 03:57:00,101.765,101.765,101.73,101.735,237300000.0
2008-09-04 03:58:00,101.73,101.73,101.715,101.72,181700000.0
2008-09-04 03:59:00,101.725,101.725,101.71,101.71,167900000.0
2008-09-04 04:00:00,101.715,101.725,101.71,101.72,161500000.0
2008-09-04 04:01:00,101.725,101.73,101.71,101.73,108300000.0
2008-09-04 04:02:00,101.725,101.75,101.72,101.72,164100000.0
2008-09-04 04:03:00,101.715,101.72,101.69,101.7,178100000.0
2008-09-04 04:04:00,101.7,101.7,101.68,101.69,59700000.0
2008-09-04 04:05:00,101.68,101.705,101.68,101.7,235300000.0
2008-09-04 04:06:00,101.705,101.73,101.695,101.7,231900000.0
2008-09-04 04:07:00,101.71,101.71,101.68,101.7,120300000.0
2008-09-04 04:08:00,101.7,101.735,101.7,101.735,211600000.0
2008-09-04 04:09:00,101.73,101.735,101.715,101.73,158500000.0
2008-09-04 04:10:00,101.73,101.735,101.72,101.72,61700000.0
2008-09-04 04:11:00,101.72,101.73,101.7,101.7,219900000.0
2008-09-04 04:12:00,101.71,101.755,101.7,101.74,88500000.0
2008-09-04 04:13:00,101.74,101.745,101.72,101.73,133100000.0
2008-09-04 04:14:00,101.72,101.74,101.72,101.72,93300000.0
2008-09-04 04:15:00,101.72,101.73,101.72,101.72,135300000.0
2008-09-04 04:16:00,101.725,101.725,101.71,101.72,25600000.0
2008-09-04 04:17:00,101.71,101.715,101.69,101.7,46300000.0
2008-09-04 04:18:00,101.705,101.72,101.7,101.7,86400000.0
2008-09-04 04:19:00,101.71,101.71,101.7,101.705,45600000.0
2008-09-04 04:20:00,101.705,101.72,101.7,101.7,50500000.0
2008-09-04 04:21:00,101.7,101.715,101.66,101.66,104800000.0
2008-09-04 04:22:00,101.67,101.68,101.67,101.68,20200000.0
2008-09-04 04:23:00,101.68,101.715,101.68,101.7,107600000.0
2008-09-04 04:24:00,101.71,101.71,101.67,101.7,129400000.0
2008-09-04 04:25:00,101.7,101.71,101.7,101.7,10800000.0
2008-09-04 04:26:00,101.7,101.73,101.7,101.73,15200000.0
2008-09-04 04:27:00,101.74,101.77,101.71,101.77,372327002.0
2008-09-04 04:28:00,101.77,101.77,101.76,101.76,9400000.0
2008-09-04 04:29:00,101.77,101.77,101.75,101.76,50300000.0
2008-09-04 04:30:00,101.75,101.79,101.75,101.79,68600000.0
2008-09-04 04:31:00,101.79,101.82,101.79,101.81,95800000.0
2008-09-04 04:32:00,101.81,101.81,101.785,101.8,108300000.0
2008-09-04 04:33:00,101.8,101.81,101.8,101.81,5200000.0
2008-09-04 04:34:00,101.81,101.83,101.81,101.83,106400000.0
2008-09-04 04:35:00,101.84,101.89,101.84,101.88,45700000.0
2008-09-04 04:36:00,101.87,101.88,101.85,101.85,60000000.0
2008-09-04 04:37:00,101.85,101.86,101.82,101.82,59400000.0
2008-09-04 04:38:00,101.83,101.85,101.82,101.85,114200000.0
2008-09-04 04:39:00,101.85,101.88,101.84,101.87,63300000.0
2008-09-04 04:40:00,101.88,101.88,101.76,101.835,312800000.0
2008-09-04 04:41:00,101.835,101.835,101.81,101.82,189900000.0
2008-09-04 04:42:00,101.825,101.84,101.825,101.84,99200000.0
2008-09-04 04:43:00,101.83,101.83,101.81,101.81,36200000.0
2008-09-04 04:44:00,101.81,101.835,101.79,101.835,163100000.0
2008-09-04 04:45:00,101.83,101.85,101.82,101.845,71700000.0
2008-09-04 04:46:00,101.84,101.84,101.82,101.83,122800000.0
2008-09-04 04:47:00,101.83,101.835,101.805,101.82,121900000.0
2008-09-04 04:48:00,101.825,101.825,101.8,101.81,109400000.0
2008-09-04 04:49:00,101.82,101.83,101.82,101.82,44900000.0
2008-09-04 04:50:00,101.83,101.84,101.82,101.84,10400000.0
2008-09-04 04:51:00,101.84,101.87,101.84,101.86,59800000.0
2008-09-04 04:52:00,101.87,101.87,101.86,101.87,9200000.0
2008-09-04 04:53:00,101.88,101.89,101.87,101.88,32200000.0
2008-09-04 04:54:00,101.88,101.88,101.88,101.88,1000000.0
2008-09-04 04:55:00,101.88,101.88,101.86,101.86,44000000.0
2008-09-04 04:56:00,101.86,101.86,101.85,101.85,30200000.0
2008-09-04 04:57:00,101.86,101.86,101.84,101.84,11600000.0
2008-09-04 04:58:00,101.85,101.85,101.83,101.84,59900001.0
2008-09-04 04:59:00,101.85,101.85,101.82,101.84,52000000.0
2008-09-04 05:00:00,101.84,101.85,101.83,101.84,52900000.0
2008-09-04 05:01:00,101.84,101.855,101.84,101.85,39100000.0
2008-09-04 05:02:00,101.85,101.85,101.84,101.85,19600000.0
2008-09-04 05:03:00,101.855,101.855,101.84,101.84,5300000.0
2008-09-04 05:04:00,101.84,101.84,101.83,101.83,27400000.0
2008-09-04 05:05:00,101.835,101.835,101.83,101.83,34600000.0
2008-09-04 05:06:00,101.83,101.83,101.82,101.83,48500000.0
2008-09-04 05:07:00,101.83,101.83,101.8,101.81,99600000.0
2008-09-04 05:08:00,101.81,101.815,101.8,101.81,49300000.0
2008-09-04 05:09:00,101.81,101.81,101.79,101.8,48800000.0
2008-09-04 05:10:00,101.81,101.81,101.8,101.81,26400000.0
2008-09-04 05:11:00,101.81,101.84,101.81,101.82,84800000.0
2008-09-04 05:12:00,101.82,101.82,101.8,101.8,47300000.0
2008-09-04 05:13:00,101.8,101.8,101.79,101.79,33600000.0
2008-09-04 05:14:00,101.79,101.8,101.79,101.79,25400000.0
2008-09-04 05:15:00,101.79,101.795,101.79,101.79,15600000.0
2008-09-04 05:16:00,101.79,101.79,101.79,101.79,3400000.0
2008-09-04 05:17:00,101.78,101.79,101.78,101.78,16600000.0
2008-09-04 05:18:00,101.78,101.79,101.745,101.745,78000000.0
2008-09-04 05:19:00,101.74,101.76,101.73,101.76,141700000.0
2008-09-04 05:20:00,101.76,101.77,101.76,101.76,37800000.0
2008-09-04 05:21:00,101.765,101.765,101.72,101.73,156600000.0
2008-09-04 05:22:00,101.74,101.75,101.73,101.74,89300000.0
2008-09-04 05:23:00,101.74,101.75,101.74,101.745,140200000.0
2008-09-04 05:24:00,101.74,101.75,101.71,101.72,107600000.0
2008-09-04 05:25:00,101.72,101.75,101.72,101.72,178400000.0
2008-09-04 05:26:00,101.72,101.74,101.72,101.73,87900000.0
2008-09-04 05:27:00,101.73,101.78,101.73,101.77,140900000.0
2008-09-04 05:28:00,101.77,101.81,101.77,101.79,73000000.0
2008-09-04 05:29:00,101.8,101.805,101.78,101.8,55800000.0
2008-09-04 05:30:00,101.805,101.85,101.77,101.85,124900000.0
2008-09-04 05:31:00,101.84,101.85,101.82,101.84,213300000.0
2008-09-04 05:32:00,101.84,101.86,101.84,101.85,72300000.0
2008-09-04 05:33:00,101.85,101.89,101.85,101.86,45800000.0
2008-09-04 05:34:00,101.86,101.86,101.83,101.83,66300000.0
2008-09-04 05:35:00,101.84,101.84,101.82,101.82,13000000.0
2008-09-04 05:36:00,101.825,101.825,101.81,101.82,69100000.0
2008-09-04 05:37:00,101.82,101.83,101.82,101.83,44500000.0
2008-09-04 05:38:00,101.83,101.83,101.81,101.81,38400000.0
2008-09-04 05:39:00,101.815,101.815,101.815,101.815,6400000.0
2008-09-04 05:40:00,101.815,101.82,101.8,101.82,53500000.0
2008-09-04 05:41:00,101.82,101.82,101.79,101.81,145200000.0
2008-09-04 05:42:00,101.81,101.82,101.8,101.81,150700000.0
2008-09-04 05:43:00,101.81,101.81,101.81,101.81,10800000.0
2008-09-04 05:44:00,101.815,101.815,101.815,101.815,1400000.0
2008-09-04 05:45:00,101.81,101.81,101.8,101.8,115600000.0
2008-09-04 05:46:00,101.8,101.8,101.74,101.765,30500000.0
2008-09-04 05:47:00,101.79,101.79,101.745,101.755,81400000.0
2008-09-04 05:48:00,101.76,101.76,101.74,101.76,75100000.0
2008-09-04 05:49:00,101.75,101.76,101.74,101.74,122300000.0
2008-09-04 05:50:00,101.74,101.75,101.72,101.72,90900000.0
2008-09-04 05:51:00,101.72,101.755,101.72,101.75,51000000.0
2008-09-04 05:52:00,101.75,101.76,101.73,101.73,201500000.0
2008-09-04 05:53:00,101.73,101.74,101.72,101.73,81400000.0
2008-09-04 05:54:00,101.74,101.75,101.73,101.74,107400000.0
2008-09-04 05:55:00,101.74,101.75,101.73,101.73,55800000.0
2008-09-04 05:56:00,101.73,101.745,101.73,101.74,52700000.0
2008-09-04 05:57:00,101.74,101.74,101.73,101.74,67700000.0
2008-09-04 05:58:00,101.74,101.76,101.73,101.76,165200000.0
2008-09-04 05:59:00,101.75,101.795,101.75,101.795,75700000.0
2008-09-04 06:00:00,101.79,101.79,101.77,101.77,45800000.0
2008-09-04 06:01:00,101.77,101.77,101.765,101.77,12800000.0
2008-09-04 06:02:00,101.77,101.77,101.7,101.7,44300000.0
2008-09-04 06:03:00,101.745,101.75,101.695,101.71,71500000.0
2008-09-04 06:04:00,101.71,101.71,101.7,101.71,48800000.0
2008-09-04 06:05:00,101.7,101.7,101.69,101.7,45000000.0
2008-09-04 06:06:00,101.7,101.72,101.7,101.72,58200000.0
2008-09-04 06:07:00,101.72,101.765,101.71,101.765,98000000.0
2008-09-04 06:08:00,101.76,101.775,101.75,101.75,95500000.0
2008-09-04 06:09:00,101.75,101.765,101.74,101.75,399600000.0
2008-09-04 06:10:00,101.75,101.76,101.74,101.74,93800000.0
2008-09-04 06:11:00,101.74,101.755,101.74,101.74,109800000.0
2008-09-04 06:12:00,101.745,101.75,101.74,101.745,88100000.0
2008-09-04 06:13:00,101.73,101.745,101.73,101.73,38700000.0
2008-09-04 06:14:00,101.73,101.74,101.72,101.73,59000000.0
2008-09-04 06:15:00,101.72,101.73,101.72,101.73,17700000.0
2008-09-04 06:16:00,101.72,101.72,101.72,101.72,1400000.0
2008-09-04 06:17:00,101.72,101.72,101.71,101.71,30600000.0
2008-09-04 06:18:00,101.71,101.715,101.7,101.71,19500000.0
2008-09-04 06:19:00,101.7,101.73,101.7,101.72,63000000.0
2008-09-04 06:20:00,101.72,101.72,101.71,101.72,25700000.0
2008-09-04 06:21:00,101.72,101.77,101.72,101.77,38900000.0
2008-09-04 06:22:00,101.77,101.77,101.73,101.74,71000000.0
2008-09-04 06:23:00,101.73,101.745,101.73,101.73,59700000.0
2008-09-04 06:24:00,101.73,101.74,101.73,101.74,2000000.0
2008-09-04 06:26:00,101.74,101.74,101.71,101.71,19300000.0
2008-09-04 06:27:00,101.71,101.74,101.705,101.71,34360000.0
2008-09-04 06:28:00,101.74,101.74,101.71,101.71,2020000.0
2008-09-04 06:29:00,101.74,101.74,101.685,101.705,56520000.0
2008-09-04 06:30:00,101.7,101.71,101.68,101.68,54800000.0
2008-09-04 06:31:00,101.685,101.685,101.67,101.67,51000000.0
2008-09-04 06:32:00,101.685,101.69,101.68,101.69,13200000.0
2008-09-04 06:33:00,101.69,101.7,101.69,101.7,11000000.0
2008-09-04 06:34:00,101.71,101.71,101.7,101.71,13800000.0
2008-09-04 06:35:00,101.71,101.72,101.705,101.72,64654000.0
2008-09-04 06:36:00,101.72,101.72,101.705,101.72,39054000.0
2008-09-04 06:37:00,101.715,101.72,101.705,101.705,14527000.0
2008-09-04 06:38:00,101.705,101.73,101.705,101.72,13200000.0
2008-09-04 06:39:00,101.71,101.74,101.71,101.73,93920000.0
2008-09-04 06:40:00,101.73,101.74,101.725,101.74,15200000.0
2008-09-04 06:41:00,101.715,101.74,101.715,101.735,28854000.0
2008-09-04 06:42:00,101.715,101.74,101.715,101.74,19727000.0
2008-09-04 06:43:00,101.74,101.775,101.73,101.76,108900000.0
2008-09-04 06:44:00,101.75,101.79,101.75,101.78,110400000.0
2008-09-04 06:45:00,101.77,101.78,101.76,101.76,24000000.0
2008-09-04 06:46:00,101.77,101.78,101.77,101.78,33100000.0
2008-09-04 06:47:00,101.78,101.79,101.76,101.77,103000000.0
2008-09-04 06:48:00,101.76,101.79,101.76,101.79,24200000.0
2008-09-04 06:49:00,101.79,101.79,101.78,101.78,29600000.0
2008-09-04 06:50:00,101.78,101.78,101.76,101.77,37400000.0
2008-09-04 06:51:00,101.77,101.77,101.76,101.76,10000000.0
2008-09-04 06:52:00,101.76,101.78,101.76,101.78,44200000.0
2008-09-04 06:53:00,101.78,101.79,101.77,101.78,39200000.0
2008-09-04 06:54:00,101.78,101.78,101.78,101.78,14200000.0
2008-09-04 06:55:00,101.77,101.8,101.77,101.79,40800000.0
2008-09-04 06:56:00,101.78,101.81,101.78,101.81,60600000.0
2008-09-04 06:57:00,101.81,101.81,101.77,101.77,111400000.0
2008-09-04 06:58:00,101.77,101.78,101.76,101.78,228300000.0
2008-09-04 06:59:00,101.775,101.78,101.77,101.77,74200000.0
2008-09-04 07:00:00,101.78,101.78,101.76,101.77,96100000.0
2008-09-04 07:01:00,101.77,101.78,101.76,101.77,77000000.0
2008-09-04 07:02:00,101.77,101.8,101.76,101.79,60600000.0
2008-09-04 07:03:00,101.79,101.8,101.77,101.77,21600000.0
2008-09-04 07:04:00,101.775,101.775,101.75,101.76,99900000.0
2008-09-04 07:05:00,101.75,101.77,101.75,101.76,34800000.0
2008-09-04 07:06:00,101.76,101.76,101.75,101.76,62000000.0
2008-09-04 07:07:00,101.76,101.76,101.74,101.74,44900000.0
2008-09-04 07:08:00,101.745,101.745,101.73,101.74,66500000.0
2008-09-04 07:09:00,101.73,101.75,101.73,101.73,26900000.0
2008-09-04 07:10:00,101.735,101.735,101.72,101.73,20200000.0
2008-09-04 07:11:00,101.73,101.75,101.73,101.73,49600000.0
2008-09-04 07:12:00,101.73,101.73,101.71,101.72,51600000.0
2008-09-04 07:13:00,101.72,101.74,101.71,101.74,60600000.0
2008-09-04 07:14:00,101.74,101.75,101.73,101.75,29800000.0
2008-09-04 07:15:00,101.76,101.79,101.76,101.77,53400000.0
2008-09-04 07:16:00,101.77,101.78,101.76,101.77,62600000.0
2008-09-04 07:17:00,101.78,101.79,101.76,101.765,131300000.0
2008-09-04 07:18:00,101.765,101.77,101.75,101.75,94300000.0
2008-09-04 07:19:00,101.75,101.75,101.73,101.73,69100000.0
2008-09-04 07:20:00,101.735,101.795,101.73,101.765,178900000.0
2008-09-04 07:21:00,101.77,101.78,101.75,101.755,118700000.0
2008-09-04 07:22:00,101.76,101.785,101.76,101.785,115300000.0
2008-09-04 07:23:00,101.78,101.78,101.76,101.76,47400000.0
2008-09-04 07:24:00,101.76,101.765,101.75,101.75,59800000.0
2008-09-04 07:25:00,101.755,101.76,101.75,101.76,89500000.0
2008-09-04 07:26:00,101.76,101.76,101.75,101.76,60100000.0
2008-09-04 07:27:00,101.76,101.795,101.76,101.795,86700000.0
2008-09-04 07:28:00,101.795,101.81,101.79,101.795,44600000.0
2008-09-04 07:29:00,101.805,101.805,101.79,101.79,76300000.0
2008-09-04 07:30:00,101.79,101.79,101.765,101.77,64300000.0
2008-09-04 07:31:00,101.77,101.77,101.745,101.75,96700000.0
2008-09-04 07:32:00,101.755,101.755,101.745,101.745,56700000.0
2008-09-04 07:33:00,101.74,101.755,101.74,101.755,32200000.0
2008-09-04 07:34:00,101.755,101.795,101.755,101.79,174000000.0
2008-09-04 07:35:00,101.785,101.805,101.77,101.79,177500000.0
2008-09-04 07:36:00,101.79,101.79,101.77,101.78,7000000.0
2008-09-04 07:37:00,101.78,101.78,101.75,101.77,70300000.0
2008-09-04 07:38:00,101.77,101.77,101.71,101.73,106200000.0
2008-09-04 07:39:00,101.73,101.78,101.72,101.78,142300000.0
2008-09-04 07:40:00,101.78,101.83,101.76,101.78,224100000.0
2008-09-04 07:41:00,101.78,101.795,101.78,101.79,48600000.0
2008-09-04 07:42:00,101.79,101.79,101.76,101.77,115400000.0
2008-09-04 07:43:00,101.77,101.815,101.77,101.79,61800000.0
2008-09-04 07:44:00,101.79,101.79,101.75,101.76,41500000.0
2008-09-04 07:45:00,101.76,101.8,101.76,101.8,31600000.0
2008-09-04 07:46:00,101.8,101.81,101.79,101.81,117000000.0
2008-09-04 07:47:00,101.81,101.84,101.81,101.82,196700000.0
2008-09-04 07:48:00,101.82,101.82,101.81,101.81,191100000.0
2008-09-04 07:49:00,101.825,101.845,101.82,101.83,245200000.0
2008-09-04 07:50:00,101.83,101.84,101.81,101.84,110400000.0
2008-09-04 07:51:00,101.84,101.87,101.82,101.84,186900000.0
2008-09-04 07:52:00,101.845,101.845,101.82,101.82,97700000.0
2008-09-04 07:53:00,101.82,101.83,101.81,101.81,130600000.0
2008-09-04 07:54:00,101.81,101.845,101.81,101.81,54800000.0
2008-09-04 07:55:00,101.81,101.81,101.8,101.8,37000000.0
2008-09-04 07:56:00,101.8,101.85,101.8,101.85,90100000.0
2008-09-04 07:57:00,101.85,101.88,101.84,101.85,180500000.0
2008-09-04 07:58:00,101.85,101.87,101.845,101.85,168300000.0
2008-09-04 07:59:00,101.86,101.865,101.825,101.84,248400000.0
2008-09-04 08:00:00,101.84,101.85,101.81,101.81,228200000.0
2008-09-04 08:01:00,101.81,101.84,101.8,101.835,134800000.0
2008-09-04 08:02:00,101.83,101.85,101.83,101.84,114000000.0
2008-09-04 08:03:00,101.83,101.83,101.775,101.785,110800000.0
2008-09-04 08:04:00,101.79,101.81,101.785,101.8,85600000.0
2008-09-04 08:05:00,101.8,101.835,101.8,101.825,72100000.0
2008-09-04 08:06:00,101.83,101.845,101.8,101.845,201300000.0
2008-09-04 08:07:00,101.85,101.87,101.83,101.87,235900000.0
2008-09-04 08:08:00,101.87,101.895,101.855,101.87,261700000.0
2008-09-04 08:09:00,101.87,101.88,101.8,101.85,203900000.0
2008-09-04 08:10:00,101.86,101.86,101.8,101.805,195700000.0
2008-09-04 08:11:00,101.805,101.83,101.78,101.82,197900000.0
2008-09-04 08:12:00,101.82,101.865,101.815,101.83,298200000.0
2008-09-04 08:13:00,101.83,101.84,101.765,101.78,232500000.0
2008-09-04 08:14:00,101.775,101.85,101.76,101.84,304000001.0
2008-09-04 08:15:00,101.84,101.87,101.83,101.86,338354000.0
2008-09-04 08:16:00,101.86,101.92,101.85,101.89,501500013.0
2008-09-04 08:17:00,101.91,102.03,101.91,102.0,511800000.0
2008-09-04 08:18:00,102.0,102.03,101.96,102.0,229800000.0
2008-09-04 08:19:00,102.0,102.055,101.99,102.03,371700000.0
2008-09-04 08:20:00,102.04,102.05,102.02,102.03,266000000.0
2008-09-04 08:21:00,102.03,102.04,101.985,102.04,207100000.0
2008-09-04 08:22:00,102.04,102.04,101.96,101.97,250300000.0
2008-09-04 08:23:00,101.97,101.97,101.905,101.94,300500000.0
2008-09-04 08:24:00,101.94,101.95,101.93,101.935,207400000.0
2008-09-04 08:25:00,101.935,101.94,101.885,101.91,276800000.0
2008-09-04 08:26:00,101.91,101.925,101.885,101.89,366200000.0
2008-09-04 08:27:00,101.89,101.9,101.83,101.84,554400000.0
2008-09-04 08:28:00,101.85,101.85,101.79,101.815,704400001.0
2008-09-04 08:29:00,101.815,101.87,101.815,101.85,659200000.0
2008-09-04 08:30:00,101.855,101.895,101.855,101.895,538700001.0
2008-09-04 08:31:00,101.89,101.93,101.87,101.92,362500000.0
2008-09-04 08:32:00,101.92,101.95,101.91,101.93,373900000.0
2008-09-04 08:33:00,101.95,101.95,101.9,101.9,107240000.0
2008-09-04 08:34:00,101.93,101.93,101.9,101.92,309900000.0
2008-09-04 08:35:00,101.92,101.96,101.9,101.91,396000000.0
2008-09-04 08:36:00,101.92,101.92,101.86,101.9,260826999.0
2008-09-04 08:37:00,101.9,101.91,101.89,101.905,224854000.0
2008-09-04 08:38:00,101.9,101.9,101.87,101.9,177700000.0
2008-09-04 08:39:00,101.905,101.92,101.885,101.885,145200000.0
2008-09-04 08:40:00,101.89,101.93,101.88,101.92,157100000.0
2008-09-04 08:41:00,101.92,101.96,101.9,101.94,51854000.0
2008-09-04 08:42:00,101.95,101.96,101.935,101.94,59235000.0
2008-09-04 08:43:00,101.95,101.975,101.945,101.965,149335000.0
2008-09-04 08:44:00,101.965,101.985,101.96,101.985,108181001.0
2008-09-04 08:45:00,101.99,102.01,101.96,102.0,181000000.0
2008-09-04 08:46:00,102.0,102.01,101.99,102.0,76754000.0
2008-09-04 08:47:00,101.995,102.05,101.97,102.04,237227000.0
2008-09-04 08:48:00,102.04,102.07,101.98,102.0,265900000.0
2008-09-04 08:49:00,102.0,102.02,101.995,102.01,191200000.0
2008-09-04 08:50:00,102.01,102.01,102.01,102.01,2400000.0
2008-09-04 08:51:00,102.005,102.005,101.985,101.99,144500000.0
2008-09-04 08:52:00,101.99,101.99,101.99,101.99,1000000.0
2008-09-04 08:53:00,101.98,102.01,101.98,102.005,189200000.0
2008-09-04 08:54:00,102.01,102.02,101.97,102.0,196800000.0
2008-09-04 08:55:00,101.99,102.0,101.96,101.96,131400000.0
2008-09-04 08:56:00,101.96,102.0,101.96,101.995,162927000.0
2008-09-04 08:57:00,101.99,102.01,101.985,101.99,237935000.0
2008-09-04 08:58:00,101.99,102.03,101.99,102.0,332781000.0
2008-09-04 08:59:00,102.005,102.07,101.99,102.055,335326999.0
2008-09-04 09:00:00,102.055,102.08,102.035,102.04,430700000.0
2008-09-04 09:01:00,102.035,102.055,102.035,102.045,352500000.0
2008-09-04 09:02:00,102.04,102.05,102.04,102.04,164800000.0
2008-09-04 09:03:00,102.04,102.08,102.04,102.08,134700000.0
2008-09-04 09:04:00,102.08,102.12,102.08,102.09,62600000.0
2008-09-04 09:05:00,102.09,102.1,102.08,102.09,90300000.0
2008-09-04 09:06:00,102.08,102.09,102.06,102.06,92500000.0
2008-09-04 09:07:00,102.05,102.06,102.05,102.06,46200000.0
2008-09-04 09:08:00,102.07,102.11,102.06,102.11,209300000.0
2008-09-04 09:09:00,102.105,102.23,102.09,102.2,443800000.0
2008-09-04 09:10:00,102.2,102.24,102.16,102.225,190000000.0
2008-09-04 09:11:00,102.225,102.35,102.21,102.3,416200000.0
2008-09-04 09:12:00,102.3,102.32,102.265,102.28,356300000.0
2008-09-04 09:13:00,102.29,102.32,102.28,102.31,57500000.0
2008-09-04 09:14:00,102.3,102.32,102.29,102.32,53900000.0
2008-09-04 09:15:00,102.33,102.35,102.28,102.31,214781000.0
2008-09-04 09:16:00,102.3,102.31,102.25,102.295,257700000.0
2008-09-04 09:17:00,102.3,102.3,102.28,102.29,57100000.0
2008-09-04 09:18:00,102.3,102.32,102.27,102.285,508920000.0
2008-09-04 09:19:00,102.285,102.32,102.26,102.32,311427000.0
2008-09-04 09:20:00,102.315,102.35,102.315,102.33,193554000.0
2008-09-04 09:21:00,102.34,102.37,102.32,102.32,279600000.0
2008-09-04 09:22:00,102.32,102.42,102.32,102.4,284054000.0
2008-09-04 09:23:00,102.4,102.41,102.39,102.39,231581000.0
2008-09-04 09:24:00,102.39,102.52,102.39,102.47,397981000.0
2008-09-04 09:25:00,102.47,102.53,102.47,102.5,226400000.0
2008-09-04 09:26:00,102.5,102.58,102.5,102.565,308308000.0
2008-09-04 09:27:00,102.565,102.64,102.56,102.61,220227000.0
2008-09-04 09:28:00,102.61,102.63,102.58,102.58,204200000.0
2008-09-04 09:29:00,102.575,102.6,102.565,102.6,152800000.0
2008-09-04 09:30:00,102.6,102.6,102.575,102.59,117900000.0
2008-09-04 09:31:00,102.59,102.61,102.52,102.545,238827000.0
2008-09-04 09:32:00,102.545,102.565,102.52,102.52,318600000.0
2008-09-04 09:33:00,102.52,102.54,102.48,102.49,297100000.0
2008-09-04 09:34:00,102.48,102.565,102.48,102.54,380700000.0
2008-09-04 09:35:00,102.54,102.595,102.54,102.55,500600000.0
2008-09-04 09:36:00,102.55,102.6,102.53,102.6,438700000.0
2008-09-04 09:37:00,102.6,102.605,102.57,102.57,523300000.0
2008-09-04 09:38:00,102.57,102.6,102.56,102.59,193600000.0
2008-09-04 09:39:00,102.58,102.58,102.525,102.56,392700000.0
2008-09-04 09:40:00,102.57,102.59,102.56,102.59,135300000.0
2008-09-04 09:41:00,102.6,102.61,102.57,102.57,297700000.0
2008-09-04 09:42:00,102.57,102.61,102.565,102.61,214100000.0
2008-09-04 09:43:00,102.61,102.67,102.61,102.67,48900000.0
2008-09-04 09:44:00,102.66,102.71,102.64,102.7,300627000.0
2008-09-04 09:45:00,102.7,102.73,102.695,102.72,188100000.0
2008-09-04 09:46:00,102.71,102.81,102.71,102.795,171200000.0
2008-09-04 09:47:00,102.8,102.87,102.78,102.84,217181000.0
2008-09-04 09:48:00,102.84,102.84,102.78,102.78,137200000.0
2008-09-04 09:49:00,102.775,102.775,102.68,102.68,252100000.0
2008-09-04 09:50:00,102.68,102.71,102.65,102.66,259600000.0
2008-09-04 09:51:00,102.66,102.68,102.655,102.67,240500000.0
2008-09-04 09:52:00,102.67,102.68,102.64,102.64,304900004.0
2008-09-04 09:53:00,102.64,102.67,102.64,102.67,322627001.0
2008-09-04 09:54:00,102.67,102.675,102.62,102.63,288000001.0
2008-09-04 09:55:00,102.63,102.68,102.63,102.67,108500000.0
2008-09-04 09:56:00,102.67,102.73,102.67,102.71,163200000.0
2008-09-04 09:57:00,102.72,102.72,102.625,102.65,316420001.0
2008-09-04 09:58:00,102.64,102.68,102.56,102.58,472640000.0
2008-09-04 09:59:00,102.57,102.61,102.53,102.61,308200000.0
2008-09-04 10:00:00,102.61,102.64,102.575,102.575,89200000.0
2008-09-04 10:01:00,102.59,102.61,102.59,102.6,410800000.0
2008-09-04 10:02:00,102.6,102.63,102.59,102.62,1088000001.0
2008-09-04 10:03:00,102.61,102.64,102.61,102.64,117200000.0
2008-09-04 10:04:00,102.63,102.65,102.62,102.64,198400000.0
2008-09-04 10:05:00,102.63,102.64,102.57,102.6,135120000.0
2008-09-04 10:06:00,102.6,102.61,102.58,102.585,506899996.0
2008-09-04 10:07:00,102.585,102.59,102.55,102.56,228200000.0
2008-09-04 10:08:00,102.56,102.6,102.55,102.57,330400001.0
2008-09-04 10:09:00,102.57,102.59,102.56,102.59,257100000.0
2008-09-04 10:10:00,102.59,102.59,102.55,102.57,459200000.0
2008-09-04 10:11:00,102.57,102.57,102.515,102.56,264800000.0
2008-09-04 10:12:00,102.56,102.58,102.56,102.57,289400000.0
2008-09-04 10:13:00,102.57,102.6,102.57,102.59,32000000.0
2008-09-04 10:14:00,102.6,102.6,102.58,102.6,99900000.0
2008-09-04 10:15:00,102.6,102.6,102.58,102.59,46700000.0
2008-09-04 10:16:00,102.6,102.62,102.58,102.62,100400000.0
2008-09-04 10:17:00,102.62,102.63,102.61,102.63,28227000.0
2008-09-04 10:18:00,102.62,102.62,102.59,102.61,302200000.0
2008-09-04 10:19:00,102.6,102.61,102.59,102.6,771000000.0
2008-09-04 10:20:00,102.6,102.6,102.56,102.56,1348800000.0
2008-09-04 10:21:00,102.57,102.57,102.53,102.54,1226200027.0
2008-09-04 10:22:00,102.54,102.58,102.54,102.57,365800001.0
2008-09-04 10:23:00,102.58,102.58,102.55,102.57,229400000.0
2008-09-04 10:24:00,102.56,102.62,102.56,102.61,368300002.0
2008-09-04 10:25:00,102.61,102.63,102.6,102.63,572399999.0
2008-09-04 10:26:00,102.63,102.63,102.59,102.61,221660000.0
2008-09-04 10:27:00,102.62,102.63,102.61,102.63,183900000.0
2008-09-04 10:28:00,102.63,102.63,102.58,102.62,227900000.0
2008-09-04 10:29:00,102.585,102.63,102.565,102.63,234900000.0
2008-09-04 10:30:00,102.63,102.64,102.6,102.64,362600000.0
2008-09-04 10:31:00,102.64,102.64,102.585,102.59,478540014.0
2008-09-04 10:32:00,102.555,102.595,102.545,102.56,113400003.0
2008-09-04 10:33:00,102.56,102.56,102.545,102.56,43900000.0
2008-09-04 10:34:00,102.56,102.63,102.56,102.63,215900000.0
2008-09-04 10:35:00,102.63,102.655,102.55,102.55,454240000.0
2008-09-04 10:36:00,102.55,102.58,102.45,102.45,1100620003.0
2008-09-04 10:37:00,102.45,102.53,102.45,102.52,187400000.0
2008-09-04 10:38:00,102.51,102.52,102.5,102.51,554100012.0
2008-09-04 10:39:00,102.52,102.52,102.49,102.51,180200000.0
2008-09-04 10:40:00,102.51,102.52,102.43,102.45,611800016.0
2008-09-04 10:41:00,102.45,102.48,102.4,102.42,442399994.0
2008-09-04 10:42:00,102.43,102.43,102.4,102.43,359820002.0
2008-09-04 10:43:00,102.44,102.47,102.44,102.47,132500000.0
2008-09-04 10:44:00,102.46,102.47,102.415,102.45,141200000.0
2008-09-04 10:45:00,102.46,102.47,102.415,102.43,186820000.0
2008-09-04 10:46:00,102.46,102.51,102.43,102.5,111820000.0
2008-09-04 10:47:00,102.51,102.56,102.51,102.535,117100000.0
2008-09-04 10:48:00,102.53,102.57,102.53,102.57,159200000.0
2008-09-04 10:49:00,102.56,102.6,102.505,102.51,269620000.0
2008-09-04 10:50:00,102.53,102.53,102.48,102.52,165000000.0
2008-09-04 10:51:00,102.53,102.55,102.52,102.54,814300030.0
2008-09-04 10:52:00,102.54,102.555,102.525,102.525,146600000.0
2008-09-04 10:53:00,102.525,102.53,102.5,102.53,361400016.0
2008-09-04 10:54:00,102.53,102.53,102.46,102.48,615800003.0
2008-09-04 10:55:00,102.48,102.52,102.455,102.46,241800000.0
2008-09-04 10:56:00,102.46,102.465,102.45,102.455,388900000.0
2008-09-04 10:57:00,102.46,102.5,102.46,102.49,325100000.0
2008-09-04 10:58:00,102.49,102.52,102.48,102.5,272599999.0
2008-09-04 10:59:00,102.5,102.51,102.49,102.49,469427000.0
2008-09-04 11:00:00,102.5,102.53,102.47,102.47,570047001.0
2008-09-04 11:01:00,102.47,102.48,102.46,102.47,66700000.0
2008-09-04 11:02:00,102.47,102.51,102.47,102.49,297400000.0
2008-09-04 11:03:00,102.5,102.51,102.49,102.49,37400000.0
2008-09-04 11:04:00,102.49,102.55,102.49,102.55,29000000.0
2008-09-04 11:05:00,102.55,102.57,102.54,102.57,69200000.0
2008-09-04 11:06:00,102.57,102.595,102.55,102.57,390600000.0
2008-09-04 11:07:00,102.56,102.6,102.56,102.58,208200000.0
2008-09-04 11:08:00,102.57,102.585,102.545,102.56,195899999.0
2008-09-04 11:09:00,102.56,102.6,102.55,102.58,250000007.0
2008-09-04 11:10:00,102.59,102.6,102.59,102.595,545500008.0
2008-09-04 11:11:00,102.595,102.6,102.55,102.57,447000004.0
2008-09-04 11:12:00,102.555,102.585,102.54,102.565,220000001.0
2008-09-04 11:13:00,102.59,102.59,102.54,102.56,377519999.0
2008-09-04 11:14:00,102.56,102.585,102.535,102.56,96500000.0
2008-09-04 11:15:00,102.53,102.56,102.52,102.56,82200002.0
2008-09-04 11:16:00,102.54,102.56,102.54,102.54,70000000.0
2008-09-04 11:17:00,102.56,102.56,102.55,102.56,227300005.0
2008-09-04 11:18:00,102.56,102.57,102.485,102.485,405900005.0
2008-09-04 11:19:00,102.49,102.495,102.45,102.46,205900000.0
2008-09-04 11:20:00,102.46,102.46,102.425,102.43,318700002.0
2008-09-04 11:21:00,102.43,102.45,102.43,102.44,245900000.0
2008-09-04 11:22:00,102.44,102.45,102.44,102.44,106500000.0
2008-09-04 11:23:00,102.44,102.45,102.395,102.41,207300000.0
2008-09-04 11:24:00,102.42,102.44,102.41,102.43,225000000.0
2008-09-04 11:25:00,102.43,102.44,102.42,102.43,144100000.0
2008-09-04 11:26:00,102.43,102.44,102.42,102.43,187700000.0
2008-09-04 11:27:00,102.43,102.43,102.41,102.42,223400000.0
2008-09-04 11:28:00,102.41,102.41,102.41,102.41,87000000.0
2008-09-04 11:29:00,102.4,102.41,102.4,102.4,320500010.0
2008-09-04 11:30:00,102.39,102.41,102.37,102.37,505540015.0
2008-09-04 11:31:00,102.38,102.39,102.38,102.39,259200000.0
2008-09-04 11:32:00,102.39,102.39,102.37,102.39,422200000.0
2008-09-04 11:33:00,102.39,102.39,102.335,102.38,318799998.0
2008-09-04 11:34:00,102.35,102.39,102.35,102.39,305400001.0
2008-09-04 11:35:00,102.38,102.38,102.36,102.38,67400000.0
2008-09-04 11:36:00,102.36,102.39,102.36,102.39,453000002.0
2008-09-04 11:37:00,102.39,102.4,102.38,102.39,366600008.0
2008-09-04 11:38:00,102.39,102.4,102.39,102.4,400600006.0
2008-09-04 11:39:00,102.4,102.4,102.39,102.4,514500000.0
2008-09-04 11:40:00,102.38,102.4,102.37,102.39,508799988.0
2008-09-04 11:41:00,102.38,102.4,102.38,102.4,190000000.0
2008-09-04 11:42:00,102.4,102.4,102.39,102.39,341399998.0
2008-09-04 11:43:00,102.39,102.42,102.365,102.38,887820001.0
2008-09-04 11:44:00,102.38,102.39,102.36,102.38,212000004.0
2008-09-04 11:45:00,102.38,102.38,102.38,102.38,32400002.0
2008-09-04 11:46:00,102.36,102.36,102.345,102.355,34300001.0
2008-09-04 11:47:00,102.37,102.38,102.36,102.36,111700006.0
2008-09-04 11:48:00,102.36,102.365,102.28,102.3,1418699998.0
2008-09-04 11:49:00,102.3,102.31,102.17,102.24,658399998.0
2008-09-04 11:50:00,102.24,102.25,102.22,102.23,147900000.0
2008-09-04 11:51:00,102.235,102.27,102.22,102.23,135300000.0
2008-09-04 11:52:00,102.225,102.295,102.2,102.285,741900000.0
2008-09-04 11:53:00,102.285,102.3,102.165,102.17,546000001.0
2008-09-04 11:54:00,102.17,102.18,102.14,102.17,420100000.0
2008-09-04 11:55:00,102.17,102.185,102.135,102.135,331500000.0
2008-09-04 11:56:00,102.135,102.16,102.11,102.11,415100000.0
2008-09-04 11:57:00,102.14,102.14,102.085,102.13,441600001.0
2008-09-04 11:58:00,102.13,102.16,102.13,102.15,418400000.0
2008-09-04 11:59:00,102.15,102.16,102.14,102.15,351100000.0
2008-09-04 12:00:00,102.15,102.17,102.11,102.14,751500002.0
2008-09-04 12:01:00,102.14,102.15,102.11,102.14,981300024.0
2008-09-04 12:02:00,102.14,102.15,102.14,102.14,203400000.0
2008-09-04 12:03:00,102.115,102.14,102.105,102.13,69500000.0
2008-09-04 12:04:00,102.13,102.13,102.1,102.12,314700001.0
2008-09-04 12:05:00,102.12,102.13,102.1,102.11,398500008.0
2008-09-04 12:06:00,102.11,102.11,102.06,102.09,320019999.0
2008-09-04 12:07:00,102.1,102.1,102.02,102.04,501519995.0
2008-09-04 12:08:00,102.04,102.07,102.03,102.07,391000000.0
2008-09-04 12:09:00,102.07,102.1,102.06,102.09,166500005.0
2008-09-04 12:10:00,102.08,102.1,102.06,102.1,87727000.0
2008-09-04 12:11:00,102.1,102.1,102.05,102.085,296020000.0
2008-09-04 12:12:00,102.09,102.095,102.05,102.05,112800000.0
2008-09-04 12:13:00,102.05,102.11,102.05,102.1,83100000.0
2008-09-04 12:14:00,102.1,102.11,102.08,102.1,119900000.0
2008-09-04 12:15:00,102.1,102.11,102.1,102.105,129000000.0
2008-09-04 12:16:00,102.105,102.11,102.07,102.1,201999999.0
2008-09-04 12:17:00,102.1,102.1,102.08,102.09,170600000.0
2008-09-04 12:18:00,102.09,102.1,102.08,102.085,72100000.0
2008-09-04 12:19:00,102.085,102.085,102.05,102.06,319400000.0
2008-09-04 12:20:00,102.05,102.105,102.05,102.095,150500000.0
2008-09-04 12:21:00,102.09,102.105,102.08,102.09,152100000.0
2008-09-04 12:22:00,102.085,102.085,102.05,102.055,101600000.0
2008-09-04 12:23:00,102.05,102.06,102.035,102.06,307800000.0
2008-09-04 12:24:00,102.05,102.07,102.05,102.06,256500003.0
2008-09-04 12:25:00,102.05,102.09,102.05,102.09,144100001.0
2008-09-04 12:26:00,102.09,102.09,102.05,102.08,73100000.0
2008-09-04 12:27:00,102.07,102.08,102.07,102.08,85200000.0
2008-09-04 12:28:00,102.08,102.08,102.025,102.05,142600001.0
2008-09-04 12:29:00,102.07,102.07,102.03,102.04,166800007.0
2008-09-04 12:30:00,102.03,102.05,102.03,102.04,73300000.0
2008-09-04 12:31:00,102.035,102.06,102.03,102.055,72754000.0
2008-09-04 12:32:00,102.04,102.04,102.025,102.035,59800000.0
2008-09-04 12:33:00,102.035,102.035,102.025,102.025,63300000.0
2008-09-04 12:34:00,102.025,102.025,101.95,101.98,130500000.0
2008-09-04 12:35:00,101.98,101.99,101.97,101.98,44000000.0
2008-09-04 12:36:00,101.985,101.995,101.985,101.995,17900000.0
2008-09-04 12:37:00,101.99,102.075,101.99,102.07,157000000.0
2008-09-04 12:38:00,102.06,102.08,102.06,102.07,96500000.0
2008-09-04 12:39:00,102.07,102.12,102.07,102.11,101627000.0
2008-09-04 12:40:00,102.12,102.13,102.1,102.11,149735000.0
2008-09-04 12:41:00,102.11,102.13,102.09,102.11,182340000.0
2008-09-04 12:42:00,102.09,102.11,102.06,102.06,174360000.0
2008-09-04 12:43:00,102.07,102.07,102.02,102.04,108300000.0
2008-09-04 12:44:00,102.04,102.1,102.04,102.1,63454000.0
2008-09-04 12:45:00,102.1,102.11,102.085,102.105,23327000.0
2008-09-04 12:46:00,102.12,102.12,102.055,102.1,159200000.0
2008-09-04 12:47:00,102.1,102.1,102.07,102.08,85100000.0
2008-09-04 12:48:00,102.08,102.1,102.04,102.06,240600000.0
2008-09-04 12:49:00,102.06,102.075,102.03,102.045,316800000.0
2008-09-04 12:50:00,102.045,102.08,101.955,102.07,333999999.0
2008-09-04 12:51:00,102.07,102.11,102.035,102.06,316327000.0
2008-09-04 12:52:00,102.08,102.08,102.04,102.05,92800000.0
2008-09-04 12:53:00,102.04,102.06,101.985,102.0,122400000.0
2008-09-04 12:54:00,102.0,102.0,101.99,101.99,11300000.0
2008-09-04 12:55:00,101.99,102.0,101.92,101.93,134200000.0
2008-09-04 12:56:00,101.93,101.95,101.92,101.94,67600000.0
2008-09-04 12:57:00,101.94,102.0,101.94,101.99,125100000.0
2008-09-04 12:58:00,101.99,101.99,101.9,101.94,90800000.0
2008-09-04 12:59:00,101.94,101.965,101.92,101.965,172400000.0
2008-09-04 13:00:00,101.97,101.98,101.935,101.94,167800000.0
2008-09-04 13:01:00,101.94,101.95,101.92,101.94,68300000.0
2008-09-04 13:02:00,101.94,102.01,101.93,102.01,152600000.0
2008-09-04 13:03:00,102.01,102.085,102.0,102.07,107800000.0
2008-09-04 13:04:00,102.06,102.09,102.05,102.09,67000000.0
2008-09-04 13:05:00,102.09,102.17,102.09,102.12,141200000.0
2008-09-04 13:06:00,102.12,102.15,102.11,102.13,324200000.0
2008-09-04 13:07:00,102.12,102.14,102.1,102.11,425727000.0
2008-09-04 13:08:00,102.11,102.11,102.045,102.045,141900000.0
2008-09-04 13:09:00,102.035,102.095,102.03,102.06,313519999.0
2008-09-04 13:10:00,102.06,102.1,102.055,102.09,94500000.0
2008-09-04 13:11:00,102.09,102.1,102.035,102.06,157220000.0
2008-09-04 13:12:00,102.06,102.08,102.04,102.04,196900000.0
2008-09-04 13:13:00,102.04,102.09,102.02,102.07,140200000.0
2008-09-04 13:14:00,102.08,102.09,102.015,102.065,138700000.0
2008-09-04 13:15:00,102.04,102.08,102.02,102.08,178300000.0
2008-09-04 13:16:00,102.08,102.08,102.03,102.035,292200000.0
2008-09-04 13:17:00,102.035,102.035,102.02,102.03,43400000.0
2008-09-04 13:18:00,102.03,102.03,101.985,101.99,42700000.0
2008-09-04 13:19:00,101.99,102.01,101.98,102.0,116654000.0
2008-09-04 13:20:00,102.0,102.03,102.0,102.03,68900000.0
2008-09-04 13:21:00,102.02,102.03,101.99,102.0,111800000.0
2008-09-04 13:22:00,102.0,102.04,102.0,102.03,71100000.0
2008-09-04 13:23:00,102.03,102.055,102.03,102.04,53100000.0
2008-09-04 13:24:00,102.04,102.08,102.04,102.04,145400000.0
2008-09-04 13:25:00,102.04,102.07,102.02,102.07,175100001.0
2008-09-04 13:26:00,102.07,102.09,102.06,102.06,105600000.0
2008-09-04 13:27:00,102.055,102.055,102.055,102.055,24100000.0
2008-09-04 13:28:00,102.06,102.08,102.05,102.06,57100000.0
2008-09-04 13:29:00,102.06,102.06,102.01,102.05,165859998.0
2008-09-04 13:30:00,102.02,102.065,102.005,102.05,106800000.0
2008-09-04 13:31:00,102.045,102.045,102.04,102.04,30000000.0
2008-09-04 13:32:00,102.04,102.13,102.03,102.12,268900000.0
2008-09-04 13:33:00,102.12,102.13,102.07,102.12,467600008.0
2008-09-04 13:34:00,102.12,102.135,102.1,102.11,152800000.0
2008-09-04 13:35:00,102.11,102.12,102.1,102.11,65700000.0
2008-09-04 13:36:00,102.11,102.13,102.11,102.13,41400000.0
2008-09-04 13:37:00,102.125,102.15,102.11,102.13,136600000.0
2008-09-04 13:38:00,102.13,102.13,102.11,102.13,57600001.0
2008-09-04 13:39:00,102.13,102.13,102.09,102.09,308400000.0
2008-09-04 13:40:00,102.09,102.1,102.09,102.095,140600000.0
2008-09-04 13:41:00,102.1,102.11,102.085,102.085,71000001.0
2008-09-04 13:42:00,102.08,102.095,102.08,102.09,99000000.0
2008-09-04 13:43:00,102.09,102.16,102.09,102.16,153600000.0
2008-09-04 13:44:00,102.155,102.17,102.15,102.16,53100000.0
2008-09-04 13:45:00,102.16,102.19,102.105,102.15,237100000.0
2008-09-04 13:46:00,102.15,102.16,102.1,102.12,70500000.0
2008-09-04 13:47:00,102.12,102.15,102.12,102.14,64200000.0
2008-09-04 13:48:00,102.14,102.14,102.13,102.13,44700000.0
2008-09-04 13:49:00,102.13,102.14,102.12,102.13,18800000.0
2008-09-04 13:50:00,102.13,102.16,102.13,102.14,597700018.0
2008-09-04 13:51:00,102.14,102.15,102.12,102.15,119000000.0
2008-09-04 13:52:00,102.16,102.16,102.12,102.14,466560005.0
2008-09-04 13:53:00,102.14,102.14,102.065,102.11,679120001.0
2008-09-04 13:54:00,102.11,102.14,102.09,102.13,190500000.0
2008-09-04 13:55:00,102.11,102.15,102.11,102.15,175400000.0
2008-09-04 13:56:00,102.15,102.16,102.085,102.13,103000000.0
2008-09-04 13:57:00,102.13,102.13,102.12,102.13,40200000.0
2008-09-04 13:58:00,102.13,102.13,102.12,102.13,38200000.0
2008-09-04 13:59:00,102.13,102.13,102.1,102.12,391199994.0
2008-09-04 14:00:00,102.11,102.13,102.1,102.1,164300001.0
2008-09-04 14:01:00,102.1,102.13,102.1,102.12,267000002.0
2008-09-04 14:02:00,102.13,102.13,102.09,102.1,71400000.0
2008-09-04 14:03:00,102.1,102.11,102.08,102.1,111500000.0
2008-09-04 14:04:00,102.09,102.12,102.08,102.1,77200000.0
2008-09-04 14:05:00,102.09,102.11,102.09,102.11,65620000.0
2008-09-04 14:06:00,102.11,102.11,102.09,102.11,248740000.0
2008-09-04 14:07:00,102.11,102.12,102.08,102.11,238720000.0
2008-09-04 14:08:00,102.1,102.11,102.09,102.1,87800000.0
2008-09-04 14:09:00,102.09,102.14,102.09,102.14,154554000.0
2008-09-04 14:10:00,102.15,102.2,102.15,102.2,158800001.0
2008-09-04 14:11:00,102.19,102.22,102.125,102.16,129800000.0
2008-09-04 14:12:00,102.175,102.32,102.17,102.23,244500000.0
2008-09-04 14:13:00,102.255,102.28,102.2,102.21,89200000.0
2008-09-04 14:14:00,102.21,102.21,102.09,102.1,297400000.0
2008-09-04 14:15:00,102.1,102.185,102.1,102.145,219300000.0
2008-09-04 14:16:00,102.15,102.16,102.065,102.13,217200000.0
2008-09-04 14:17:00,102.13,102.16,102.11,102.11,88500000.0
2008-09-04 14:18:00,102.11,102.12,102.09,102.11,62300000.0
2008-09-04 14:19:00,102.1,102.14,102.09,102.11,86500000.0
2008-09-04 14:20:00,102.1,102.12,102.05,102.07,157400000.0
2008-09-04 14:21:00,102.08,102.09,102.01,102.03,449399998.0
2008-09-04 14:22:00,102.03,102.08,102.02,102.055,189600000.0
2008-09-04 14:23:00,102.06,102.13,102.06,102.13,47400000.0
2008-09-04 14:24:00,102.11,102.16,102.11,102.13,169600000.0
2008-09-04 14:25:00,102.13,102.19,102.13,102.165,131300000.0
2008-09-04 14:26:00,102.165,102.18,102.15,102.15,258000000.0
2008-09-04 14:27:00,102.155,102.18,102.15,102.17,134900000.0
2008-09-04 14:28:00,102.16,102.195,102.16,102.175,114200003.0
2008-09-04 14:29:00,102.17,102.17,102.11,102.12,515500021.0
2008-09-04 14:30:00,102.125,102.15,101.995,102.13,295700000.0
2008-09-04 14:31:00,102.14,102.19,102.07,102.15,199647000.0
2008-09-04 14:32:00,102.15,102.17,102.07,102.17,529199998.0
2008-09-04 14:33:00,102.17,102.21,102.1,102.18,501326999.0
2008-09-04 14:34:00,102.19,102.25,102.17,102.225,250460000.0
2008-09-04 14:35:00,102.23,102.26,102.2,102.2,359368000.0
2008-09-04 14:36:00,102.21,102.225,102.08,102.21,574247000.0
2008-09-04 14:37:00,102.22,102.23,102.07,102.085,577600000.0
2008-09-04 14:38:00,102.085,102.18,102.07,102.16,286727000.0
2008-09-04 14:39:00,102.15,102.15,102.04,102.13,414140003.0
2008-09-04 14:40:00,102.14,102.23,102.13,102.225,274500000.0
2008-09-04 14:41:00,102.22,102.23,102.15,102.185,300100000.0
2008-09-04 14:42:00,102.19,102.2,102.15,102.15,290700000.0
2008-09-04 14:43:00,102.15,102.19,102.15,102.19,214200000.0
2008-09-04 14:44:00,102.19,102.2,102.16,102.17,292100001.0
2008-09-04 14:45:00,102.175,102.2,102.165,102.2,277000000.0
2008-09-04 14:46:00,102.205,102.21,102.18,102.2,264000000.0
2008-09-04 14:47:00,102.2,102.24,102.195,102.21,188000000.0
2008-09-04 14:48:00,102.21,102.21,102.19,102.19,154000000.0
2008-09-04 14:49:00,102.185,102.22,102.15,102.19,556643998.0
2008-09-04 14:50:00,102.19,102.195,102.14,102.16,228500002.0
2008-09-04 14:51:00,102.16,102.16,102.1,102.125,245300000.0
2008-09-04 14:52:00,102.13,102.13,102.075,102.12,346600000.0
2008-09-04 14:53:00,102.13,102.13,102.1,102.13,425100007.0
2008-09-04 14:54:00,102.13,102.15,102.11,102.15,195100000.0
2008-09-04 14:55:00,102.14,102.15,102.12,102.125,253500000.0
2008-09-04 14:56:00,102.12,102.15,102.12,102.15,304819998.0
2008-09-04 14:57:00,102.15,102.16,102.12,102.13,277000000.0
2008-09-04 14:58:00,102.135,102.16,102.125,102.16,136800000.0
2008-09-04 14:59:00,102.16,102.28,102.16,102.26,340227000.0
2008-09-04 15:00:00,102.27,102.27,102.18,102.215,216800000.0
2008-09-04 15:01:00,102.215,102.22,102.185,102.19,222100000.0
2008-09-04 15:02:00,102.19,102.19,102.15,102.18,192920000.0
2008-09-04 15:03:00,102.18,102.215,102.16,102.21,325900000.0
2008-09-04 15:04:00,102.215,102.25,102.2,102.22,261600000.0
2008-09-04 15:05:00,102.24,102.24,102.17,102.18,304600000.0
2008-09-04 15:06:00,102.17,102.18,102.13,102.13,315700000.0
2008-09-04 15:07:00,102.13,102.14,102.1,102.13,596520002.0
2008-09-04 15:08:00,102.13,102.15,102.12,102.13,723000025.0
2008-09-04 15:09:00,102.14,102.14,102.08,102.08,263500004.0
2008-09-04 15:10:00,102.08,102.13,102.065,102.11,368700000.0
2008-09-04 15:11:00,102.12,102.12,102.09,102.1,305600000.0
2008-09-04 15:12:00,102.1,102.2,102.1,102.17,189400000.0
2008-09-04 15:13:00,102.17,102.19,102.15,102.17,332400005.0
2008-09-04 15:14:00,102.17,102.2,102.16,102.16,247299998.0
2008-09-04 15:15:00,102.18,102.21,102.12,102.12,497400011.0
2008-09-04 15:16:00,102.13,102.17,102.11,102.16,84300000.0
2008-09-04 15:17:00,102.17,102.2,102.15,102.18,133467000.0
2008-09-04 15:18:00,102.17,102.2,102.14,102.18,100820000.0
2008-09-04 15:19:00,102.18,102.18,102.13,102.14,89720000.0
2008-09-04 15:20:00,102.13,102.16,102.13,102.15,95300000.0
2008-09-04 15:21:00,102.14,102.15,102.13,102.15,31400000.0
2008-09-04 15:22:00,102.15,102.16,102.15,102.15,325300004.0
2008-09-04 15:23:00,102.155,102.16,102.105,102.13,134300000.0
2008-09-04 15:24:00,102.12,102.13,102.06,102.06,209400001.0
2008-09-04 15:25:00,102.065,102.07,102.04,102.045,187700000.0
2008-09-04 15:26:00,102.05,102.07,102.04,102.04,229300000.0
2008-09-04 15:27:00,102.04,102.09,102.04,102.07,212300000.0
2008-09-04 15:28:00,102.06,102.08,102.04,102.08,207300000.0
2008-09-04 15:29:00,102.08,102.1,102.06,102.07,348800000.0
2008-09-04 15:30:00,102.07,102.09,102.025,102.03,509700000.0
2008-09-04 15:31:00,102.03,102.07,102.02,102.06,275900000.0
2008-09-04 15:32:00,102.06,102.07,102.02,102.04,277900000.0
2008-09-04 15:33:00,102.04,102.08,102.04,102.07,160400000.0
2008-09-04 15:34:00,102.07,102.13,102.05,102.12,299800001.0
2008-09-04 15:35:00,102.12,102.15,102.09,102.125,356820000.0
2008-09-04 15:36:00,102.125,102.16,102.105,102.14,275900000.0
2008-09-04 15:37:00,102.14,102.18,102.1,102.15,228500000.0
2008-09-04 15:38:00,102.15,102.17,102.12,102.12,158200000.0
2008-09-04 15:39:00,102.12,102.15,102.085,102.085,258200000.0
2008-09-04 15:40:00,102.09,102.12,102.065,102.08,313100000.0
2008-09-04 15:41:00,102.08,102.105,102.07,102.08,335800001.0
2008-09-04 15:42:00,102.07,102.08,102.06,102.08,186800000.0
2008-09-04 15:43:00,102.08,102.09,102.07,102.07,157000000.0
2008-09-04 15:44:00,102.07,102.1,102.05,102.08,172200000.0
2008-09-04 15:45:00,102.08,102.11,102.07,102.08,261400000.0
2008-09-04 15:46:00,102.08,102.09,102.04,102.04,252700000.0
2008-09-04 15:47:00,102.04,102.05,101.98,101.99,256500000.0
2008-09-04 15:48:00,101.99,102.025,101.99,102.02,267400000.0
2008-09-04 15:49:00,102.03,102.06,102.02,102.05,68100000.0
2008-09-04 15:50:00,102.055,102.06,102.02,102.03,123600000.0
2008-09-04 15:51:00,102.03,102.07,102.005,102.01,224500000.0
2008-09-04 15:52:00,102.01,102.02,102.0,102.02,73100000.0
2008-09-04 15:53:00,102.01,102.02,101.99,102.0,65000000.0
2008-09-04 15:54:00,102.0,102.02,101.97,101.98,87200000.0
2008-09-04 15:55:00,101.98,102.0,101.97,101.99,55000000.0
2008-09-04 15:56:00,101.99,101.99,101.925,101.96,288827000.0
2008-09-04 15:57:00,101.97,101.98,101.95,101.96,177500000.0
2008-09-04 15:58:00,101.97,102.01,101.97,101.98,226600000.0
2008-09-04 15:59:00,101.98,101.98,101.885,101.9,597300000.0
2008-09-04 16:00:00,101.9,101.995,101.89,101.93,141800000.0
2008-09-04 16:01:00,101.91,101.945,101.88,101.91,282900000.0
2008-09-04 16:02:00,101.92,101.96,101.9,101.93,349300000.0
2008-09-04 16:03:00,101.93,101.95,101.9,101.92,102300000.0
2008-09-04 16:04:00,101.93,101.96,101.91,101.95,205054000.0
2008-09-04 16:05:00,101.96,101.97,101.895,101.91,454140004.0
2008-09-04 16:06:00,101.91,101.925,101.9,101.92,167500000.0
2008-09-04 16:07:00,101.92,101.97,101.91,101.93,252000000.0
2008-09-04 16:08:00,101.935,101.97,101.89,101.89,617420006.0
2008-09-04 16:09:00,101.9,101.93,101.9,101.925,982000016.0
2008-09-04 16:10:00,101.925,101.96,101.92,101.94,412800005.0
2008-09-04 16:11:00,101.94,101.96,101.9,101.9,363900007.0
2008-09-04 16:12:00,101.9,101.91,101.89,101.9,299199999.0
2008-09-04 16:13:00,101.9,101.91,101.885,101.89,138200000.0
2008-09-04 16:14:00,101.9,101.93,101.89,101.9,389100000.0
2008-09-04 16:15:00,101.9,101.91,101.87,101.87,158200000.0
2008-09-04 16:16:00,101.87,101.9,101.85,101.9,134400000.0
2008-09-04 16:17:00,101.9,101.92,101.88,101.89,146300000.0
2008-09-04 16:18:00,101.89,101.93,101.89,101.93,131854000.0
2008-09-04 16:19:00,101.93,101.95,101.895,101.9,360700000.0
2008-09-04 16:20:00,101.91,101.93,101.9,101.91,462400004.0
2008-09-04 16:21:00,101.91,101.92,101.87,101.89,310600002.0
2008-09-04 16:22:00,101.895,101.91,101.87,101.88,167300001.0
2008-09-04 16:23:00,101.89,101.89,101.855,101.88,192800000.0
2008-09-04 16:24:00,101.87,101.88,101.83,101.83,241439998.0
2008-09-04 16:25:00,101.85,101.85,101.75,101.77,266140000.0
2008-09-04 16:26:00,101.78,101.78,101.73,101.75,194460000.0
2008-09-04 16:27:00,101.74,101.81,101.74,101.77,153800000.0
2008-09-04 16:28:00,101.77,101.8,101.75,101.75,260900000.0
2008-09-04 16:29:00,101.75,101.78,101.7,101.71,443400000.0
2008-09-04 16:30:00,101.705,101.71,101.68,101.68,398900002.0
2008-09-04 16:31:00,101.69,101.71,101.65,101.67,1152500011.0
2008-09-04 16:32:00,101.65,101.67,101.58,101.585,373140000.0
2008-09-04 16:33:00,101.585,101.615,101.535,101.57,459427000.0
2008-09-04 16:34:00,101.56,101.57,101.53,101.555,262000000.0
2008-09-04 16:35:00,101.55,101.565,101.48,101.515,638400004.0
2008-09-04 16:36:00,101.52,101.56,101.5,101.51,343767000.0
2008-09-04 16:37:00,101.5,101.53,101.49,101.5,464400001.0
2008-09-04 16:38:00,101.5,101.54,101.49,101.53,720200005.0
2008-09-04 16:39:00,101.53,101.59,101.495,101.54,397294000.0
2008-09-04 16:40:00,101.53,101.64,101.53,101.64,262600000.0
2008-09-04 16:41:00,101.64,101.67,101.585,101.59,509100000.0
2008-09-04 16:42:00,101.59,101.61,101.545,101.57,213200000.0
2008-09-04 16:43:00,101.58,101.66,101.565,101.57,602407999.0
2008-09-04 16:44:00,101.575,101.58,101.52,101.54,736320016.0
2008-09-04 16:45:00,101.54,101.55,101.46,101.52,605129001.0
2008-09-04 16:46:00,101.51,101.55,101.5,101.53,456400001.0
2008-09-04 16:47:00,101.53,101.54,101.52,101.52,219200000.0
2008-09-04 16:48:00,101.52,101.58,101.46,101.51,419699999.0
2008-09-04 16:49:00,101.51,101.54,101.46,101.47,453400000.0
2008-09-04 16:50:00,101.46,101.48,101.42,101.42,651240004.0
2008-09-04 16:51:00,101.44,101.45,101.395,101.42,325920001.0
2008-09-04 16:52:00,101.42,101.49,101.42,101.49,194800000.0
2008-09-04 16:53:00,101.49,101.53,101.49,101.51,531800004.0
2008-09-04 16:54:00,101.5,101.52,101.5,101.51,136300000.0
2008-09-04 16:55:00,101.51,101.56,101.5,101.56,168299999.0
2008-09-04 16:56:00,101.56,101.595,101.56,101.59,185200000.0
2008-09-04 16:57:00,101.59,101.61,101.55,101.55,316500009.0
2008-09-04 16:58:00,101.56,101.56,101.52,101.54,361120015.0
2008-09-04 16:59:00,101.53,101.55,101.5,101.525,240287000.0
2008-09-04 17:00:00,101.515,101.57,101.51,101.53,354800002.0
2008-09-04 17:01:00,101.535,101.59,101.52,101.59,136100000.0
2008-09-04 17:02:00,101.58,101.64,101.58,101.63,105054000.0
2008-09-04 17:03:00,101.63,101.63,101.57,101.57,133500000.0
2008-09-04 17:04:00,101.57,101.59,101.57,101.57,62027000.0
2008-09-04 17:05:00,101.57,101.58,101.54,101.56,71600000.0
2008-09-04 17:06:00,101.56,101.58,101.54,101.57,125200000.0
2008-09-04 17:07:00,101.57,101.57,101.5,101.51,199800000.0
2008-09-04 17:08:00,101.51,101.52,101.48,101.49,183200000.0
2008-09-04 17:09:00,101.49,101.49,101.43,101.43,186400000.0
2008-09-04 17:10:00,101.43,101.48,101.42,101.48,137000000.0
2008-09-04 17:11:00,101.48,101.5,101.43,101.47,322600000.0
2008-09-04 17:12:00,101.47,101.49,101.395,101.395,306100000.0
2008-09-04 17:13:00,101.39,101.4,101.34,101.36,461000001.0
2008-09-04 17:14:00,101.35,101.39,101.295,101.3,433320002.0
2008-09-04 17:15:00,101.29,101.32,101.24,101.24,481500002.0
2008-09-04 17:16:00,101.21,101.22,101.19,101.19,124900000.0
2008-09-04 17:17:00,101.2,101.22,101.14,101.16,124900000.0
2008-09-04 17:18:00,101.07,101.095,101.035,101.06,124900000.0
2008-09-04 17:19:00,101.065,101.105,101.065,101.105,32940000.0
2008-09-04 17:20:00,101.02,101.08,100.99,101.06,37300000.0
2008-09-04 17:21:00,101.075,101.09,101.075,101.08,37300000.0
2008-09-04 17:22:00,101.09,101.115,101.07,101.09,94200000.0
2008-09-04 17:23:00,101.15,101.25,101.13,101.25,109000000.0
2008-09-04 17:24:00,101.26,101.31,101.25,101.27,109000000.0
2008-09-04 17:25:00,101.28,101.34,101.27,101.32,109000000.0
2008-09-04 17:26:00,101.32,101.32,101.27,101.29,105200000.0
2008-09-04 17:27:00,101.25,101.25,101.2,101.2,8300000.0
2008-09-04 17:28:00,101.18,101.18,101.175,101.18,8300000.0
2008-09-04 17:29:00,101.18,101.21,101.16,101.16,93200000.0
2008-09-04 17:30:00,101.16,101.16,101.04,101.04,99000000.0
2008-09-04 17:31:00,101.04,101.04,100.98,100.98,125427000.0
2008-09-04 17:32:00,100.98,100.98,100.94,100.97,195200000.0
2008-09-04 17:33:00,100.96,101.0,100.94,100.96,195200000.0
2008-09-04 17:34:00,100.97,100.99,100.94,100.98,195200000.0
2008-09-04 17:35:00,100.99,101.045,100.97,101.02,226527000.0
2008-09-04 17:36:00,101.04,101.1,101.03,101.09,325700000.0
2008-09-04 17:37:00,101.09,101.12,101.07,101.12,206300001.0
2008-09-04 17:38:00,101.12,101.21,101.12,101.2,162800000.0
2008-09-04 17:39:00,101.2,101.29,101.17,101.26,221500000.0
2008-09-04 17:40:00,101.25,101.32,101.23,101.32,240400001.0
2008-09-04 17:41:00,101.32,101.38,101.31,101.35,158700001.0
2008-09-04 17:42:00,101.35,101.35,101.3,101.3,116400000.0
2008-09-04 17:43:00,101.3,101.37,101.3,101.32,101300000.0
2008-09-04 17:44:00,101.32,101.36,101.3,101.33,124000000.0
2008-09-04 17:45:00,101.33,101.37,101.295,101.36,132800000.0
2008-09-04 17:46:00,101.36,101.36,101.295,101.32,120700000.0
2008-09-04 17:47:00,101.32,101.32,101.28,101.29,88400000.0
2008-09-04 17:48:00,101.29,101.29,101.26,101.26,281900000.0
2008-09-04 17:49:00,101.27,101.28,101.25,101.26,135500000.0
2008-09-04 17:50:00,101.26,101.3,101.26,101.27,101200000.0
2008-09-04 17:51:00,101.27,101.32,101.27,101.31,75600000.0
2008-09-04 17:52:00,101.31,101.34,101.28,101.34,86900000.0
2008-09-04 17:53:00,101.34,101.34,101.27,101.3,95500000.0
2008-09-04 17:54:00,101.3,101.3,101.26,101.26,84900000.0
2008-09-04 17:55:00,101.26,101.29,101.25,101.26,100800000.0
2008-09-04 17:56:00,101.26,101.27,101.25,101.27,50500000.0
2008-09-04 17:57:00,101.27,101.29,101.27,101.27,45600000.0
2008-09-04 17:58:00,101.27,101.29,101.27,101.28,64200000.0
2008-09-04 17:59:00,101.28,101.28,101.23,101.27,99000000.0
2008-09-04 18:00:00,101.27,101.29,101.21,101.21,234400000.0
2008-09-04 18:01:00,101.2,101.24,101.15,101.17,177300000.0
2008-09-04 18:02:00,101.17,101.2,101.17,101.19,77400000.0
2008-09-04 18:03:00,101.19,101.19,101.17,101.18,20000000.0
2008-09-04 18:04:00,101.18,101.21,101.17,101.19,58400000.0
2008-09-04 18:05:00,101.19,101.2,101.19,101.19,16000000.0
2008-09-04 18:06:00,101.19,101.25,101.19,101.25,96500000.0
2008-09-04 18:07:00,101.26,101.26,101.22,101.23,118200000.0
2008-09-04 18:08:00,101.24,101.31,101.24,101.31,47600000.0
2008-09-04 18:09:00,101.31,101.35,101.31,101.35,94500000.0
2008-09-04 18:10:00,101.35,101.35,101.29,101.3,98900000.0
2008-09-04 18:11:00,101.29,101.33,101.28,101.31,47500000.0
2008-09-04 18:12:00,101.32,101.35,101.31,101.33,73800000.0
2008-09-04 18:13:00,101.33,101.345,101.29,101.31,137800000.0
2008-09-04 18:14:00,101.31,101.32,101.27,101.28,144000000.0
2008-09-04 18:15:00,101.28,101.29,101.27,101.28,32000000.0
2008-09-04 18:16:00,101.28,101.3,101.26,101.28,76600000.0
2008-09-04 18:17:00,101.28,101.3,101.27,101.3,42600000.0
2008-09-04 18:18:00,101.3,101.31,101.27,101.28,49800000.0
2008-09-04 18:19:00,101.28,101.31,101.27,101.31,135200000.0
2008-09-04 18:20:00,101.32,101.34,101.3,101.32,63600000.0
2008-09-04 18:21:00,101.31,101.34,101.31,101.31,96300000.0
2008-09-04 18:22:00,101.31,101.33,101.29,101.31,82200000.0
2008-09-04 18:23:00,101.33,101.36,101.33,101.34,54000000.0
2008-09-04 18:24:00,101.34,101.35,101.32,101.35,41000000.0
2008-09-04 18:25:00,101.35,101.35,101.33,101.34,42600000.0
2008-09-04 18:26:00,101.34,101.35,101.32,101.34,139500000.0
2008-09-04 18:27:00,101.33,101.35,101.32,101.35,211300000.0
2008-09-04 18:28:00,101.36,101.36,101.32,101.33,274000000.0
2008-09-04 18:29:00,101.33,101.34,101.29,101.33,216300000.0
2008-09-04 18:30:00,101.31,101.31,101.26,101.26,251000000.0
2008-09-04 18:31:00,101.26,101.27,101.25,101.26,72500000.0
2008-09-04 18:32:00,101.26,101.26,101.24,101.24,29200000.0
2008-09-04 18:33:00,101.25,101.26,101.24,101.25,108900000.0
2008-09-04 18:34:00,101.25,101.25,101.25,101.25,216000000.0
2008-09-04 18:35:00,101.25,101.25,101.25,101.25,259200000.0
2008-09-04 18:36:00,101.25,101.25,101.185,101.21,129600000.0
2008-09-04 18:37:00,101.21,101.23,101.21,101.21,83000000.0
2008-09-04 18:38:00,101.22,101.26,101.21,101.25,55400000.0
2008-09-04 18:39:00,101.26,101.26,101.23,101.23,18200000.0
2008-09-04 18:40:00,101.24,101.26,101.23,101.24,34800000.0
2008-09-04 18:41:00,101.24,101.24,101.2,101.22,326300000.0
2008-09-04 18:42:00,101.21,101.215,101.2,101.21,246500000.0
2008-09-04 18:43:00,101.2,101.225,101.2,101.22,106900000.0
2008-09-04 18:44:00,101.23,101.23,101.21,101.22,370900002.0
2008-09-04 18:45:00,101.22,101.22,101.2,101.21,165000000.0
2008-09-04 18:46:00,101.21,101.21,101.19,101.19,27400000.0
2008-09-04 18:47:00,101.19,101.22,101.19,101.2,59100000.0
2008-09-04 18:48:00,101.2,101.23,101.19,101.19,102100000.0
2008-09-04 18:49:00,101.19,101.19,101.16,101.16,266600000.0
2008-09-04 18:50:00,101.16,101.17,101.155,101.16,409200001.0
2008-09-04 18:51:00,101.16,101.17,101.13,101.13,48700000.0
2008-09-04 18:52:00,101.13,101.13,101.08,101.09,519400000.0
2008-09-04 18:53:00,101.09,101.095,101.03,101.07,512100000.0
2008-09-04 18:54:00,101.06,101.105,101.06,101.1,629799994.0
2008-09-04 18:55:00,101.1,101.13,101.1,101.11,804400012.0
2008-09-04 18:56:00,101.11,101.11,100.995,101.02,691999997.0
2008-09-04 18:57:00,101.025,101.035,100.97,101.01,463200000.0
2008-09-04 18:58:00,101.01,101.015,100.935,100.96,341100001.0
2008-09-04 18:59:00,100.955,101.01,100.935,101.01,520999998.0
2008-09-04 19:00:00,101.0,101.01,100.98,101.0,348200000.0
2008-09-04 19:01:00,101.0,101.01,100.89,100.89,319900000.0
2008-09-04 19:02:00,100.89,100.91,100.845,100.9,709800001.0
2008-09-04 19:03:00,100.905,100.945,100.9,100.91,592299998.0
2008-09-04 19:04:00,100.91,100.93,100.905,100.93,223800001.0
2008-09-04 19:05:00,100.93,100.96,100.91,100.95,338600000.0
2008-09-04 19:06:00,100.95,100.95,100.885,100.885,233900000.0
2008-09-04 19:07:00,100.885,100.9,100.885,100.89,156300000.0
2008-09-04 19:08:00,100.89,100.905,100.89,100.89,104300000.0
2008-09-04 19:09:00,100.89,100.91,100.88,100.91,112300000.0
2008-09-04 19:10:00,100.9,100.9,100.89,100.895,300000005.0
2008-09-04 19:11:00,100.895,100.895,100.865,100.865,94000000.0
2008-09-04 19:12:00,100.86,100.88,100.82,100.85,392500000.0
2008-09-04 19:13:00,100.85,100.855,100.83,100.84,408600000.0
2008-09-04 19:14:00,100.84,100.855,100.825,100.85,369900000.0
2008-09-04 19:15:00,100.85,100.885,100.835,100.855,260700000.0
2008-09-04 19:16:00,100.87,100.88,100.855,100.86,163500000.0
2008-09-04 19:17:00,100.87,100.885,100.83,100.87,517799997.0
2008-09-04 19:18:00,100.88,100.895,100.825,100.825,380399999.0
2008-09-04 19:19:00,100.83,100.84,100.765,100.81,794299999.0
2008-09-04 19:20:00,100.82,100.83,100.8,100.815,514400002.0
2008-09-04 19:21:00,100.82,100.84,100.815,100.84,209800000.0
2008-09-04 19:22:00,100.83,100.84,100.805,100.82,323700000.0
2008-09-04 19:23:00,100.82,100.84,100.795,100.82,578199999.0
2008-09-04 19:24:00,100.82,100.84,100.785,100.79,342500000.0
2008-09-04 19:25:00,100.8,100.915,100.795,100.86,472400000.0
2008-09-04 19:26:00,100.86,100.86,100.82,100.86,44800000.0
2008-09-04 19:27:00,100.86,100.87,100.815,100.82,254900000.0
2008-09-04 19:28:00,100.82,100.84,100.81,100.84,326400000.0
2008-09-04 19:29:00,100.835,100.855,100.805,100.855,312300000.0
2008-09-04 19:30:00,100.855,100.87,100.78,100.78,801300000.0
2008-09-04 19:31:00,100.78,100.8,100.745,100.8,819300006.0
2008-09-04 19:32:00,100.795,100.8,100.73,100.75,992000005.0
2008-09-04 19:33:00,100.76,100.78,100.745,100.77,424199997.0
2008-09-04 19:34:00,100.765,100.82,100.745,100.82,282900000.0
2008-09-04 19:35:00,100.805,100.81,100.77,100.8,491600000.0
2008-09-04 19:36:00,100.8,100.82,100.775,100.78,292000000.0
2008-09-04 19:37:00,100.78,100.78,100.71,100.735,221400000.0
2008-09-04 19:38:00,100.73,100.73,100.65,100.655,945200002.0
2008-09-04 19:39:00,100.675,100.74,100.665,100.71,679700001.0
2008-09-04 19:40:00,100.71,100.73,100.685,100.705,471799999.0
2008-09-04 19:41:00,100.705,100.74,100.7,100.71,409600000.0
2008-09-04 19:42:00,100.7,100.715,100.695,100.7,217200000.0
2008-09-04 19:43:00,100.7,100.715,100.68,100.715,116000000.0
2008-09-04 19:44:00,100.715,100.74,100.705,100.73,274900000.0
2008-09-04 19:45:00,100.72,100.77,100.72,100.75,291399999.0
2008-09-04 19:46:00,100.76,100.82,100.75,100.79,434500002.0
2008-09-04 19:47:00,100.79,100.83,100.79,100.83,292799998.0
2008-09-04 19:48:00,100.83,100.865,100.8,100.86,219800000.0
2008-09-04 19:49:00,100.86,100.86,100.81,100.845,301000000.0
2008-09-04 19:50:00,100.845,100.845,100.8,100.8,218800000.0
2008-09-04 19:51:00,100.8,100.815,100.795,100.815,71400000.0
2008-09-04 19:52:00,100.82,100.855,100.8,100.85,567399997.0
2008-09-04 19:53:00,100.855,100.88,100.85,100.865,506800000.0
2008-09-04 19:54:00,100.87,100.87,100.82,100.86,332900000.0
2008-09-04 19:55:00,100.86,100.86,100.82,100.83,354599999.0
2008-09-04 19:56:00,100.86,100.86,100.815,100.86,225999999.0
2008-09-04 19:57:00,100.86,100.86,100.86,100.86,200600000.0
2008-09-04 19:58:00,100.86,100.86,100.825,100.86,310800001.0
2008-09-04 19:59:00,100.86,100.86,100.84,100.84,302200001.0
2008-09-04 20:00:00,100.84,100.85,100.825,100.845,168499998.0
2008-09-04 20:01:00,100.845,100.845,100.795,100.805,562899997.0
2008-09-04 20:02:00,100.81,100.835,100.8,100.835,130000000.0
2008-09-04 20:03:00,100.835,100.835,100.725,100.74,265300000.0
2008-09-04 20:04:00,100.73,100.73,100.67,100.72,399900001.0
2008-09-04 20:05:00,100.72,100.765,100.72,100.74,229600001.0
2008-09-04 20:06:00,100.74,100.75,100.7,100.7,169100000.0
2008-09-04 20:07:00,100.72,100.755,100.68,100.75,1057000001.0
2008-09-04 20:08:00,100.725,100.75,100.685,100.685,115700000.0
2008-09-04 20:09:00,100.685,100.695,100.665,100.69,435900001.0
2008-09-04 20:10:00,100.69,100.7,100.65,100.66,530299999.0
2008-09-04 20:11:00,100.665,100.665,100.61,100.62,221700002.0
2008-09-04 20:12:00,100.62,100.63,100.575,100.595,1399100001.0
2008-09-04 20:13:00,100.61,100.61,100.525,100.55,474000000.0
2008-09-04 20:14:00,100.555,100.59,100.545,100.56,578300000.0
2008-09-04 20:15:00,100.56,100.59,100.54,100.57,351199999.0
2008-09-04 20:16:00,100.57,100.625,100.56,100.62,703699990.0
2008-09-04 20:17:00,100.62,100.62,100.59,100.6,360000000.0
2008-09-04 20:18:00,100.6,100.705,100.59,100.705,712200000.0
2008-09-04 20:19:00,100.695,100.72,100.66,100.68,501600000.0
2008-09-04 20:20:00,100.68,100.68,100.585,100.595,561500000.0
2008-09-04 20:21:00,100.6,100.61,100.575,100.585,405000000.0
2008-09-04 20:22:00,100.58,100.595,100.56,100.56,304000000.0
2008-09-04 20:23:00,100.56,100.56,100.485,100.53,381600000.0
2008-09-04 20:24:00,100.53,100.53,100.47,100.49,361000000.0
2008-09-04 20:25:00,100.49,100.53,100.46,100.495,582900000.0
2008-09-04 20:26:00,100.495,100.525,100.48,100.48,664500000.0
2008-09-04 20:27:00,100.48,100.51,100.465,100.485,405900000.0
2008-09-04 20:28:00,100.48,100.55,100.47,100.54,649500000.0
2008-09-04 20:29:00,100.54,100.56,100.495,100.525,481400000.0
2008-09-04 20:30:00,100.53,100.53,100.48,100.5,518600000.0
2008-09-04 20:31:00,100.5,100.52,100.485,100.51,269200005.0
2008-09-04 20:32:00,100.51,100.525,100.475,100.51,506300000.0
2008-09-04 20:33:00,100.51,100.515,100.465,100.485,709999995.0
2008-09-04 20:34:00,100.49,100.55,100.475,100.545,299800001.0
2008-09-04 20:35:00,100.545,100.545,100.505,100.51,413200000.0
2008-09-04 20:36:00,100.51,100.51,100.435,100.46,469300000.0
2008-09-04 20:37:00,100.455,100.465,100.43,100.465,223900000.0
2008-09-04 20:38:00,100.465,100.465,100.435,100.44,398899997.0
2008-09-04 20:39:00,100.44,100.46,100.405,100.45,549299999.0
2008-09-04 20:40:00,100.45,100.46,100.405,100.43,647400001.0
2008-09-04 20:41:00,100.43,100.43,100.405,100.42,342700002.0
2008-09-04 20:42:00,100.42,100.43,100.38,100.405,554700002.0
2008-09-04 20:43:00,100.405,100.405,100.375,100.375,121000000.0
2008-09-04 20:44:00,100.38,100.38,100.33,100.38,657899998.0
2008-09-04 20:45:00,100.38,100.38,100.345,100.355,351600010.0
2008-09-04 20:46:00,100.355,100.38,100.355,100.37,321200004.0
2008-09-04 20:47:00,100.36,100.36,100.32,100.345,773500000.0
2008-09-04 20:48:00,100.345,100.37,100.31,100.37,485100001.0
2008-09-04 20:49:00,100.37,100.37,100.35,100.35,73099998.0
2008-09-04 20:50:00,100.36,100.36,100.305,100.31,232800003.0
2008-09-04 20:51:00,100.32,100.32,100.3,100.3,302700002.0
2008-09-04 20:52:00,100.3,100.325,100.285,100.3,893400005.0
2008-09-04 20:53:00,100.3,100.32,100.28,100.28,901900003.0
2008-09-04 20:54:00,100.28,100.3,100.26,100.28,499800002.0
2008-09-04 20:55:00,100.29,100.31,100.26,100.3,868300003.0
2008-09-04 20:56:00,100.3,100.32,100.27,100.28,341400003.0
2008-09-04 20:57:00,100.265,100.3,100.265,100.29,413000000.0
2008-09-04 20:58:00,100.29,100.3,100.27,100.3,657399998.0
2008-09-04 20:59:00,100.295,100.31,100.23,100.25,589100000.0
2008-09-04 21:00:00,100.25,100.28,100.22,100.25,567900009.0
2008-09-04 21:01:00,100.215,100.28,100.215,100.265,639000010.0
2008-09-04 21:02:00,100.27,100.3,100.255,100.3,722099997.0
2008-09-04 21:03:00,100.3,100.355,100.295,100.345,340899999.0
2008-09-04 21:04:00,100.345,100.41,100.34,100.39,460800000.0
2008-09-04 21:05:00,100.4,100.4,100.325,100.345,583599999.0
2008-09-04 21:06:00,100.35,100.39,100.34,100.38,645000001.0
2008-09-04 21:07:00,100.38,100.38,100.365,100.38,265900000.0
2008-09-04 21:08:00,100.38,100.38,100.37,100.37,232999999.0
2008-09-04 21:09:00,100.37,100.37,100.32,100.32,308800000.0
2008-09-04 21:10:00,100.32,100.32,100.205,100.24,452300001.0
2008-09-04 21:11:00,100.24,100.265,100.2,100.2,739800000.0
2008-09-04 21:12:00,100.21,100.25,100.18,100.24,833500001.0
2008-09-04 21:13:00,100.24,100.28,100.24,100.27,656699999.0
2008-09-04 21:14:00,100.27,100.34,100.27,100.34,614800000.0
2008-09-04 21:15:00,100.34,100.34,100.29,100.32,809499997.0
2008-09-04 21:16:00,100.32,100.32,100.32,100.32,619200000.0
2008-09-04 21:17:00,100.29,100.32,100.255,100.28,1115800000.0
2008-09-04 21:18:00,100.28,100.285,100.215,100.24,524600001.0
2008-09-04 21:19:00,100.24,100.24,100.195,100.195,352400000.0
2008-09-04 21:20:00,100.195,100.22,100.185,100.2,603299998.0
2008-09-04 21:21:00,100.2,100.225,100.195,100.22,334000000.0
2008-09-04 21:22:00,100.225,100.25,100.225,100.23,546000000.0
2008-09-04 21:23:00,100.23,100.23,100.165,100.165,180700000.0
2008-09-04 21:24:00,100.215,100.23,100.165,100.23,207700000.0
2008-09-04 21:25:00,100.23,100.255,100.21,100.235,550500000.0
2008-09-04 21:26:00,100.235,100.265,100.21,100.23,570700000.0
2008-09-04 21:27:00,100.225,100.275,100.225,100.265,507200000.0
2008-09-04 21:28:00,100.265,100.285,100.26,100.28,159600000.0
2008-09-04 21:29:00,100.28,100.28,100.28,100.28,19200000.0
2008-09-04 21:30:00,100.28,100.285,100.27,100.275,41000000.0
2008-09-04 21:31:00,100.28,100.285,100.24,100.25,250900000.0
2008-09-04 21:32:00,100.25,100.25,100.195,100.22,371900000.0
2008-09-04 21:33:00,100.2,100.235,100.185,100.235,160300000.0
2008-09-04 21:34:00,100.235,100.28,100.215,100.25,516500000.0
2008-09-04 21:35:00,100.27,100.3,100.255,100.29,232900000.0
2008-09-04 21:36:00,100.3,100.3,100.26,100.275,172800000.0
2008-09-04 21:37:00,100.275,100.3,100.27,100.295,168700000.0
2008-09-04 21:38:00,100.3,100.31,100.29,100.29,393100000.0
2008-09-04 21:39:00,100.29,100.29,100.22,100.23,241600000.0
2008-09-04 21:40:00,100.23,100.265,100.23,100.26,69600000.0
2008-09-04 21:41:00,100.26,100.26,100.17,100.175,174900000.0
2008-09-04 21:42:00,100.18,100.24,100.175,100.24,525299999.0
2008-09-04 21:43:00,100.24,100.24,100.125,100.125,422100000.0
2008-09-04 21:44:00,100.14,100.145,100.125,100.145,223600000.0
2008-09-04 21:45:00,100.145,100.145,100.09,100.1,685700000.0
2008-09-04 21:46:00,100.1,100.115,100.09,100.105,198700000.0
2008-09-04 21:47:00,100.105,100.14,100.075,100.09,638700000.0
2008-09-04 21:48:00,100.095,100.125,100.09,100.105,422200000.0
2008-09-04 21:49:00,100.105,100.13,100.095,100.105,401900000.0
2008-09-04 21:50:00,100.105,100.13,100.09,100.12,384700001.0
2008-09-04 21:51:00,100.12,100.13,100.105,100.125,156300000.0
2008-09-04 21:52:00,100.125,100.135,100.105,100.105,342000005.0
2008-09-04 21:53:00,100.11,100.13,100.09,100.1,284400005.0
2008-09-04 21:54:00,100.11,100.14,100.1,100.14,300199999.0
2008-09-04 21:55:00,100.14,100.15,100.115,100.15,323799999.0
2008-09-04 21:56:00,100.14,100.16,100.135,100.14,434299998.0
2008-09-04 21:57:00,100.125,100.16,100.105,100.14,483600000.0
2008-09-04 21:58:00,100.14,100.15,100.125,100.14,441699999.0
2008-09-04 21:59:00,100.14,100.14,100.075,100.075,414600000.0
2008-09-04 22:00:00,100.09,100.13,100.07,100.12,997000000.0
2008-09-04 22:01:00,100.12,100.12,100.09,100.095,452100000.0
2008-09-04 22:02:00,100.11,100.11,100.095,100.11,559399996.0
2008-09-04 22:03:00,100.11,100.12,100.09,100.09,207399999.0
2008-09-04 22:04:00,100.11,100.115,100.075,100.09,634599999.0
2008-09-04 22:05:00,100.09,100.09,100.09,100.09,82600000.0
2008-09-04 22:06:00,100.09,100.09,100.05,100.09,45000000.0
2008-09-04 22:07:00,100.09,100.09,100.04,100.09,54000000.0
2008-09-04 22:08:00,100.09,100.12,100.075,100.115,176300000.0
2008-09-04 22:09:00,100.115,100.125,100.105,100.12,82100000.0
2008-09-04 22:10:00,100.125,100.15,100.09,100.14,252100000.0
2008-09-04 22:11:00,100.095,100.14,100.06,100.06,286400000.0
2008-09-04 22:12:00,100.075,100.095,100.065,100.075,290200000.0
2008-09-04 22:13:00,100.09,100.12,100.08,100.095,233300000.0
2008-09-04 22:14:00,100.1,100.11,100.095,100.11,82600000.0
2008-09-04 22:15:00,100.11,100.11,100.11,100.11,36000000.0
2008-09-04 22:16:00,100.11,100.125,100.095,100.105,77400000.0
2008-09-04 22:17:00,100.11,100.12,100.09,100.105,366000000.0
2008-09-04 22:18:00,100.11,100.11,100.095,100.095,101300000.0
2008-09-04 22:19:00,100.095,100.13,100.08,100.13,282500000.0
2008-09-04 22:20:00,100.15,100.165,100.125,100.145,613400000.0
2008-09-04 22:21:00,100.155,100.155,100.125,100.13,297200001.0
2008-09-04 22:22:00,100.125,100.14,100.125,100.14,208700000.0
2008-09-04 22:23:00,100.14,100.14,100.12,100.14,244999998.0
2008-09-04 22:24:00,100.135,100.15,100.095,100.105,817899986.0
2008-09-04 22:25:00,100.1,100.12,100.095,100.11,359200000.0
2008-09-04 22:26:00,100.11,100.11,100.04,100.11,47500000.0
2008-09-04 22:27:00,100.065,100.12,100.065,100.12,45300000.0
2008-09-04 22:28:00,100.12,100.12,100.095,100.11,863300002.0
2008-09-04 22:29:00,100.11,100.11,100.095,100.11,2054000003.0
2008-09-04 22:30:00,100.11,100.16,100.08,100.14,510400000.0
2008-09-04 22:31:00,100.125,100.165,100.12,100.15,415600000.0
2008-09-04 22:32:00,100.145,100.145,100.125,100.14,91800000.0
2008-09-04 22:33:00,100.155,100.155,100.14,100.155,46500000.0
2008-09-04 22:34:00,100.145,100.15,100.145,100.145,49400000.0
2008-09-04 22:35:00,100.14,100.155,100.14,100.15,78000000.0
2008-09-04 22:36:00,100.155,100.195,100.145,100.16,386299999.0
2008-09-04 22:37:00,100.16,100.2,100.145,100.19,294500000.0
2008-09-04 22:38:00,100.185,100.21,100.185,100.195,174300000.0
2008-09-04 22:39:00,100.195,100.24,100.195,100.24,149800000.0
2008-09-04 22:40:00,100.24,100.24,100.24,100.24,53400000.0
2008-09-04 22:41:00,100.24,100.24,100.225,100.24,72100000.0
2008-09-04 22:42:00,100.24,100.24,100.24,100.24,17000000.0
2008-09-04 22:43:00,100.24,100.24,100.24,100.24,8000000.0
2008-09-04 22:44:00,100.24,100.24,100.19,100.24,67800000.0
2008-09-04 22:45:00,100.24,100.24,100.2,100.24,51200000.0
2008-09-04 22:46:00,100.24,100.24,100.195,100.24,49200000.0
2008-09-04 22:47:00,100.24,100.255,100.185,100.205,689700000.0
2008-09-04 22:48:00,100.215,100.22,100.19,100.2,201800000.0
2008-09-04 22:49:00,100.2,100.235,100.185,100.21,355500000.0
2008-09-04 22:50:00,100.21,100.23,100.21,100.21,442800000.0
2008-09-04 22:51:00,100.22,100.22,100.22,100.22,146700000.0
2008-09-04 22:52:00,100.22,100.22,100.15,100.18,407700000.0
2008-09-04 22:53:00,100.18,100.21,100.18,100.2,116400000.0
2008-09-04 22:54:00,100.2,100.2,100.095,100.125,299399999.0
2008-09-04 22:55:00,100.125,100.125,100.095,100.11,130800000.0
2008-09-04 22:56:00,100.11,100.115,100.105,100.11,50400000.0
2008-09-04 22:57:00,100.11,100.115,100.085,100.1,114300000.0
2008-09-04 22:58:00,100.1,100.11,100.075,100.1,154500000.0
2008-09-04 22:59:00,100.1,100.1,100.1,100.1,104700000.0
2008-09-04 23:00:00,100.1,100.12,100.1,100.11,45000000.0
2008-09-04 23:01:00,100.12,100.13,100.1,100.12,30300000.0
2008-09-04 23:02:00,100.14,100.15,100.08,100.1,30300000.0
2008-09-04 23:03:00,100.12,100.13,100.08,100.1,30300000.0
2008-09-04 23:04:00,100.11,100.14,100.1,100.11,30300000.0
2008-09-04 23:05:00,100.095,100.135,100.095,100.125,30300000.0
2008-09-04 23:06:00,100.12,100.12,100.095,100.11,29800000.0
2008-09-04 23:07:00,100.14,100.14,100.12,100.13,48200000.0
2008-09-04 23:08:00,100.12,100.16,100.11,100.15,48200000.0
2008-09-04 23:09:00,100.14,100.15,100.13,100.13,48200000.0
2008-09-04 23:10:00,100.11,100.11,100.085,100.09,48200000.0
2008-09-04 23:11:00,100.095,100.1,100.085,100.09,11900000.0
2008-09-04 23:12:00,100.055,100.175,100.0,100.1,87200000.0
2008-09-04 23:13:00,100.105,100.155,100.085,100.1,78200000.0
2008-09-04 23:14:00,100.1,100.125,100.065,100.065,64900000.0
2008-09-04 23:15:00,100.06,100.085,100.0,100.005,92800000.0
2008-09-04 23:16:00,100.01,100.04,99.99,100.005,55000000.0
2008-09-04 23:17:00,99.985,99.985,99.875,99.885,48000000.0
2008-09-04 23:18:00,99.88,99.885,99.7,99.825,66700000.0
2008-09-04 23:19:00,99.83,99.865,99.61,99.725,160800000.0
2008-09-04 23:20:00,99.725,99.75,99.53,99.575,113900000.0
2008-09-04 23:21:00,99.58,99.58,99.3,99.435,97400000.0
2008-09-04 23:22:00,99.435,99.45,99.355,99.355,70000000.0
2008-09-04 23:23:00,99.38,99.385,99.195,99.325,66000000.0
2008-09-04 23:24:00,99.33,99.44,99.31,99.405,35300000.0
2008-09-04 23:25:00,99.395,99.5,99.39,99.465,91100000.0
2008-09-04 23:26:00,99.465,99.47,99.45,99.45,46000000.0
2008-09-04 23:27:00,99.46,99.47,99.32,99.335,71700000.0
2008-09-04 23:28:00,99.33,99.33,99.165,99.185,144100000.0
2008-09-04 23:29:00,99.205,99.245,99.115,99.12,98800000.0
2008-09-04 23:30:00,99.135,99.24,99.01,99.12,123800000.0
2008-09-04 23:31:00,99.13,99.21,99.115,99.21,121000000.0
2008-09-04 23:32:00,99.21,99.325,99.185,99.285,223200000.0
2008-09-04 23:33:00,99.28,99.28,99.28,99.28,262600000.0
2008-09-04 23:34:00,99.28,99.35,99.28,99.34,319999991.0
2008-09-04 23:35:00,99.33,99.4,99.33,99.39,280400000.0
2008-09-04 23:36:00,99.4,99.45,99.375,99.45,178800001.0
2008-09-04 23:37:00,99.45,99.46,99.45,99.46,81000000.0
2008-09-04 23:38:00,99.46,99.46,99.46,99.46,10800000.0
2008-09-04 23:39:00,99.46,99.46,99.395,99.43,1082500003.0
2008-09-04 23:40:00,99.43,99.49,99.43,99.49,281200002.0
2008-09-04 23:41:00,99.49,99.49,99.38,99.48,87299999.0
2008-09-04 23:42:00,99.48,99.52,99.47,99.5,812999994.0
2008-09-04 23:43:00,99.5,99.5,99.49,99.49,33600000.0
2008-09-04 23:44:00,99.495,99.53,99.49,99.52,62899999.0
2008-09-04 23:45:00,99.52,99.53,99.51,99.51,92800000.0
2008-09-04 23:46:00,99.52,99.53,99.48,99.48,32400000.0
2008-09-04 23:47:00,99.51,99.51,99.51,99.51,32400000.0
2008-09-04 23:48:00,99.51,99.51,99.51,99.51,108000000.0
2008-09-04 23:49:00,99.51,99.51,99.4,99.42,156599991.0
2008-09-04 23:50:00,99.42,99.42,99.42,99.42,319199981.0
2008-09-04 23:51:00,99.42,99.42,99.42,99.42,83999995.0
2008-09-04 23:52:00,99.42,99.42,99.26,99.34,147699997.0
2008-09-04 23:53:00,99.34,99.34,99.34,99.34,138000000.0
2008-09-04 23:54:00,99.34,99.34,99.3,99.32,200299995.0
2008-09-04 23:55:00,99.32,99.33,99.32,99.33,80000000.0
2008-09-04 23:56:00,99.34,99.39,99.34,99.38,91200000.0
2008-09-04 23:57:00,99.37,99.39,99.36,99.39,160199998.0
2008-09-04 23:58:00,99.38,99.39,99.38,99.38,265000003.0
2008-09-04 23:59:00,99.34,99.34,99.31,99.31,495100003.0
2008-09-05 00:00:00,99.38,99.38,99.24,99.24,495100003.0
2008-09-05 00:01:00,99.24,99.24,99.22,99.22,162500000.0
2008-09-05 00:02:00,99.22,99.22,99.13,99.13,85000000.0
2008-09-05 00:03:00,99.13,99.13,99.09,99.11,26600000.0
2008-09-05 00:04:00,99.11,99.11,99.0,99.04,61500000.0
2008-09-05 00:05:00,99.04,99.05,98.975,99.01,55200000.0
2008-09-05 00:06:00,99.02,99.02,98.795,98.81,107100000.0
2008-09-05 00:07:00,98.81,98.81,98.59,98.66,874900000.0
2008-09-05 00:08:00,98.66,98.74,98.63,98.74,237100000.0
2008-09-05 00:09:00,98.75,98.785,98.7,98.78,121900000.0
2008-09-05 00:10:00,98.79,98.87,98.74,98.78,161900001.0
2008-09-05 00:11:00,98.775,98.89,98.74,98.825,162400000.0
2008-09-05 00:12:00,98.875,98.89,98.64,98.79,336900000.0
2008-09-05 00:13:00,98.79,98.89,98.79,98.87,453100006.0
2008-09-05 00:14:00,98.88,98.92,98.87,98.91,529800000.0
2008-09-05 00:15:00,98.91,98.91,98.825,98.86,128400000.0
2008-09-05 00:16:00,98.86,98.86,98.84,98.85,158600000.0
2008-09-05 00:17:00,98.85,98.85,98.83,98.85,204600000.0
2008-09-05 00:18:00,98.86,98.88,98.84,98.84,311699998.0
2008-09-05 00:19:00,98.845,98.88,98.83,98.83,159100000.0
2008-09-05 00:20:00,98.84,98.86,98.84,98.86,22900000.0
2008-09-05 00:21:00,98.86,98.86,98.72,98.8,259700000.0
2008-09-05 00:22:00,98.8,98.83,98.77,98.83,77299999.0
2008-09-05 00:23:00,98.855,98.96,98.805,98.96,279800001.0
2008-09-05 00:24:00,98.97,98.98,98.96,98.97,27200000.0
2008-09-05 00:25:00,98.915,99.05,98.915,99.05,459299999.0
2008-09-05 00:26:00,99.04,99.06,99.03,99.04,164499999.0
2008-09-05 00:27:00,99.04,99.09,99.04,99.06,63700000.0
2008-09-05 00:28:00,99.06,99.07,99.015,99.06,110800000.0
2008-09-05 00:29:00,99.05,99.14,99.05,99.14,330700001.0
2008-09-05 00:30:00,99.15,99.17,99.14,99.17,18300000.0
2008-09-05 00:31:00,99.17,99.19,99.13,99.17,135700001.0
2008-09-05 00:32:00,99.17,99.17,99.15,99.15,64200000.0
2008-09-05 00:33:00,99.15,99.15,99.12,99.14,11800000.0
2008-09-05 00:34:00,99.14,99.14,99.14,99.14,4000000.0
2008-09-05 00:35:00,99.15,99.15,99.12,99.12,11400000.0
2008-09-05 00:36:00,99.12,99.165,99.06,99.09,256000000.0
2008-09-05 00:37:00,99.09,99.12,99.09,99.12,50700000.0
2008-09-05 00:38:00,99.12,99.12,99.1,99.12,17600000.0
2008-09-05 00:39:00,99.12,99.13,99.12,99.13,70300000.0
2008-09-05 00:40:00,99.12,99.15,99.12,99.14,490200000.0
2008-09-05 00:41:00,99.14,99.18,99.11,99.16,490200000.0
2008-09-05 00:42:00,99.16,99.21,99.14,99.21,784899996.0
2008-09-05 00:43:00,99.2,99.23,99.18,99.21,151600000.0
2008-09-05 00:44:00,99.21,99.3,99.21,99.26,103600000.0
2008-09-05 00:45:00,99.26,99.32,99.26,99.3,299599999.0
2008-09-05 00:46:00,99.3,99.3,99.23,99.23,587700001.0
2008-09-05 00:47:00,99.23,99.27,99.21,99.26,834299991.0
2008-09-05 00:48:00,99.28,99.31,99.28,99.31,54300001.0
2008-09-05 00:49:00,99.31,99.31,99.31,99.31,50000000.0
2008-09-05 00:50:00,99.31,99.31,99.31,99.31,612500000.0
2008-09-05 00:51:00,99.31,99.31,99.31,99.31,375000000.0
2008-09-05 00:52:00,99.31,99.39,99.31,99.38,563199997.0
2008-09-05 00:53:00,99.405,99.47,99.395,99.47,87100000.0
2008-09-05 00:54:00,99.48,99.53,99.48,99.53,9200000.0
2008-09-05 00:55:00,99.52,99.54,99.52,99.53,105700000.0
2008-09-05 00:56:00,99.54,99.56,99.53,99.56,391799997.0
2008-09-05 00:57:00,99.56,99.65,99.55,99.63,105500000.0
2008-09-05 00:58:00,99.63,99.72,99.62,99.72,129000000.0
2008-09-05 00:59:00,99.72,99.79,99.7,99.77,566699999.0
2008-09-05 01:00:00,99.77,99.79,99.75,99.77,526099999.0
2008-09-05 01:01:00,99.77,99.78,99.71,99.76,370200000.0
2008-09-05 01:02:00,99.76,99.77,99.67,99.7,591399999.0
2008-09-05 01:03:00,99.69,99.71,99.62,99.64,355799999.0
2008-09-05 01:04:00,99.65,99.68,99.605,99.605,306100000.0
2008-09-05 01:05:00,99.53,99.56,99.47,99.54,500000000.0
2008-09-05 01:06:00,99.54,99.64,99.53,99.63,357600000.0
2008-09-05 01:07:00,99.64,99.74,99.575,99.71,439600000.0
2008-09-05 01:08:00,99.71,99.73,99.71,99.73,336300000.0
2008-09-05 01:09:00,99.73,99.8,99.73,99.8,187100000.0
2008-09-05 01:10:00,99.8,99.84,99.8,99.84,101500000.0
2008-09-05 01:11:00,99.83,99.84,99.8,99.84,336600000.0
2008-09-05 01:12:00,99.84,99.9,99.81,99.87,269500000.0
2008-09-05 01:13:00,99.815,99.84,99.815,99.83,45200000.0
2008-09-05 01:14:00,99.83,99.84,99.8,99.81,200499998.0
2008-09-05 01:15:00,99.81,99.84,99.77,99.82,506000000.0
2008-09-05 01:16:00,99.82,99.86,99.79,99.84,318100000.0
2008-09-05 01:17:00,99.83,99.93,99.83,99.91,541600000.0
2008-09-05 01:18:00,99.91,99.94,99.9,99.92,456600001.0
2008-09-05 01:19:00,99.92,99.92,99.87,99.88,82400000.0
2008-09-05 01:20:00,99.88,99.89,99.81,99.82,141600000.0
2008-09-05 01:21:00,99.81,99.85,99.8,99.85,128500000.0
2008-09-05 01:22:00,99.84,99.88,99.84,99.88,410700000.0
2008-09-05 01:23:00,99.87,99.9,99.86,99.88,327900000.0
2008-09-05 01:24:00,99.86,99.89,99.75,99.76,313700000.0
2008-09-05 01:25:00,99.76,99.76,99.625,99.67,1118499994.0
2008-09-05 01:26:00,99.68,99.71,99.66,99.67,1125700012.0
2008-09-05 01:27:00,99.68,99.69,99.67,99.67,486600001.0
2008-09-05 01:28:00,99.67,99.71,99.65,99.69,467400000.0
2008-09-05 01:29:00,99.69,99.75,99.67,99.75,796800004.0
2008-09-05 01:30:00,99.75,99.78,99.695,99.71,1022400017.0
2008-09-05 01:31:00,99.72,99.74,99.7,99.72,604900001.0
2008-09-05 01:32:00,99.71,99.78,99.71,99.73,826000008.0
2008-09-05 01:33:00,99.73,99.73,99.7,99.72,87800000.0
2008-09-05 01:34:00,99.72,99.76,99.72,99.75,1094499980.0
2008-09-05 01:35:00,99.76,99.89,99.76,99.89,1163600007.0
2008-09-05 01:36:00,99.88,99.92,99.85,99.88,1508999998.0
2008-09-05 01:37:00,99.87,99.9,99.85,99.85,1038200005.0
2008-09-05 01:38:00,99.85,99.85,99.73,99.77,1175500066.0
2008-09-05 01:39:00,99.78,99.86,99.77,99.86,683599998.0
2008-09-05 01:40:00,99.86,99.87,99.83,99.83,785800011.0
2008-09-05 01:41:00,99.83,99.88,99.83,99.88,582899996.0
2008-09-05 01:42:00,99.89,99.89,99.86,99.88,659399997.0
2008-09-05 01:43:00,99.88,99.88,99.88,99.88,51000000.0
2008-09-05 01:44:00,99.88,99.88,99.88,99.88,48000000.0
2008-09-05 01:45:00,99.76,99.79,99.67,99.75,1059100007.0
2008-09-05 01:46:00,99.75,99.815,99.71,99.8,745799999.0
2008-09-05 01:47:00,99.8,99.8,99.77,99.78,42000000.0
2008-09-05 01:48:00,99.78,99.78,99.73,99.73,475200000.0
2008-09-05 01:49:00,99.73,99.73,99.71,99.72,660699990.0
2008-09-05 01:50:00,99.72,99.76,99.71,99.74,1230200000.0
2008-09-05 01:51:00,99.73,99.77,99.68,99.7,1485999982.0
2008-09-05 01:52:00,99.71,99.75,99.71,99.75,441900000.0
2008-09-05 01:53:00,99.75,99.77,99.75,99.75,664700001.0
2008-09-05 01:54:00,99.75,99.75,99.75,99.75,570000000.0
2008-09-05 01:55:00,99.75,99.75,99.675,99.69,357000000.0
2008-09-05 01:56:00,99.69,99.69,99.59,99.62,442400006.0
2008-09-05 01:57:00,99.62,99.62,99.62,99.62,464400000.0
2008-09-05 01:58:00,99.62,99.64,99.61,99.64,460800007.0
2008-09-05 01:59:00,99.64,99.66,99.64,99.64,193400003.0
2008-09-05 02:00:00,99.64,99.67,99.64,99.67,207000000.0
2008-09-05 02:01:00,99.67,99.67,99.65,99.65,4000000.0
2008-09-05 02:02:00,99.65,99.7,99.65,99.7,233800004.0
2008-09-05 02:03:00,99.7,99.73,99.7,99.71,856300019.0
2008-09-05 02:04:00,99.71,99.71,99.7,99.7,419400012.0
2008-09-05 02:05:00,99.7,99.71,99.7,99.71,464400015.0
2008-09-05 02:06:00,99.71,99.71,99.69,99.7,774199997.0
2008-09-05 02:07:00,99.7,99.79,99.69,99.78,381400007.0
2008-09-05 02:08:00,99.78,99.78,99.74,99.74,725300000.0
2008-09-05 02:09:00,99.74,99.74,99.74,99.74,1446800000.0
2008-09-05 02:10:00,99.74,99.76,99.685,99.7,1192400010.0
2008-09-05 02:11:00,99.7,99.7,99.66,99.67,959100024.0
2008-09-05 02:12:00,99.66,99.67,99.64,99.64,543200014.0
2008-09-05 02:13:00,99.64,99.65,99.6,99.63,567200012.0
2008-09-05 02:14:00,99.63,99.67,99.62,99.67,1404500030.0
2008-09-05 02:15:00,99.67,99.73,99.67,99.72,628800004.0
2008-09-05 02:16:00,99.72,99.72,99.67,99.7,665000004.0
2008-09-05 02:17:00,99.705,99.73,99.705,99.72,498700001.0
2008-09-05 02:18:00,99.725,99.79,99.725,99.79,564700001.0
2008-09-05 02:19:00,99.79,99.82,99.76,99.79,1051500014.0
2008-09-05 02:20:00,99.79,99.79,99.78,99.79,499000005.0
2008-09-05 02:21:00,99.79,99.79,99.665,99.68,505400002.0
2008-09-05 02:22:00,99.68,99.75,99.67,99.745,730200017.0
2008-09-05 02:23:00,99.745,99.745,99.68,99.68,322500000.0
2008-09-05 02:24:00,99.68,99.72,99.655,99.71,265800001.0
2008-09-05 02:25:00,99.72,99.74,99.71,99.74,379900004.0
2008-09-05 02:26:00,99.74,99.84,99.74,99.84,328000001.0
2008-09-05 02:27:00,99.83,99.84,99.81,99.83,410700002.0
2008-09-05 02:28:00,99.84,99.84,99.83,99.83,135500000.0
2008-09-05 02:29:00,99.83,99.83,99.76,99.77,694900002.0
2008-09-05 02:30:00,99.77,99.8,99.77,99.8,512200002.0
2008-09-05 02:31:00,99.8,99.82,99.79,99.805,668000015.0
2008-09-05 02:32:00,99.82,99.83,99.8,99.805,251500003.0
2008-09-05 02:33:00,99.81,99.83,99.8,99.8,160500000.0
2008-09-05 02:34:00,99.79,99.795,99.74,99.74,998500008.0
2008-09-05 02:35:00,99.74,99.78,99.74,99.76,641700007.0
2008-09-05 02:36:00,99.76,99.76,99.71,99.72,703900006.0
2008-09-05 02:37:00,99.71,99.76,99.67,99.74,620100008.0
2008-09-05 02:38:00,99.675,99.8,99.675,99.79,465400001.0
2008-09-05 02:39:00,99.8,99.8,99.705,99.79,671400006.0
2008-09-05 02:40:00,99.79,99.8,99.77,99.8,242400004.0
2008-09-05 02:41:00,99.79,99.8,99.77,99.77,394099989.0
2008-09-05 02:42:00,99.77,99.77,99.77,99.77,235199986.0
2008-09-05 02:43:00,99.77,99.77,99.77,99.77,386399977.0
2008-09-05 02:44:00,99.77,99.77,99.77,99.77,386399977.0
2008-09-05 02:45:00,99.77,99.77,99.77,99.77,352799979.0
2008-09-05 02:46:00,99.77,99.77,99.77,99.77,201599988.0
2008-09-05 02:47:00,99.77,99.77,99.75,99.76,412399991.0
2008-09-05 02:48:00,99.77,99.8,99.74,99.78,447200010.0
2008-09-05 02:49:00,99.775,99.82,99.76,99.805,612900014.0
2008-09-05 02:50:00,99.82,99.84,99.8,99.83,447400003.0
2008-09-05 02:51:00,99.84,99.84,99.83,99.83,254100007.0
2008-09-05 02:52:00,99.82,99.86,99.82,99.85,263599998.0
2008-09-05 02:53:00,99.85,99.85,99.79,99.8,468600003.0
2008-09-05 02:54:00,99.8,99.8,99.725,99.79,505400001.0
2008-09-05 02:55:00,99.8,99.835,99.77,99.81,693200002.0
2008-09-05 02:56:00,99.81,99.81,99.74,99.81,57400000.0
2008-09-05 02:57:00,99.81,99.81,99.78,99.78,74400000.0
2008-09-05 02:58:00,99.81,99.81,99.695,99.77,307100002.0
2008-09-05 02:59:00,99.77,99.77,99.77,99.77,25000000.0
2008-09-05 03:00:00,99.77,99.77,99.77,99.77,39000000.0
2008-09-05 03:01:00,99.77,99.77,99.77,99.77,14000000.0
2008-09-05 03:02:00,99.77,99.77,99.72,99.77,46700000.0
2008-09-05 03:03:00,99.77,99.77,99.71,99.77,222900004.0
2008-09-05 03:04:00,99.77,99.77,99.65,99.65,490900002.0
2008-09-05 03:05:00,99.65,99.69,99.65,99.66,922200009.0
2008-09-05 03:06:00,99.66,99.66,99.62,99.62,946500001.0
2008-09-05 03:07:00,99.63,99.66,99.63,99.65,781000000.0
2008-09-05 03:08:00,99.65,99.71,99.64,99.65,913000001.0
2008-09-05 03:09:00,99.65,99.68,99.64,99.66,918300001.0
2008-09-05 03:10:00,99.66,99.67,99.62,99.64,950400006.0
2008-09-05 03:11:00,99.63,99.65,99.6,99.6,446000001.0
2008-09-05 03:12:00,99.6,99.63,99.59,99.59,594600007.0
2008-09-05 03:13:00,99.6,99.62,99.6,99.6,597400009.0
2008-09-05 03:14:00,99.61,99.62,99.59,99.62,724400008.0
2008-09-05 03:15:00,99.61,99.67,99.61,99.66,850600008.0
2008-09-05 03:16:00,99.66,99.72,99.66,99.71,936000004.0
2008-09-05 03:17:00,99.71,99.815,99.71,99.725,1020300002.0
2008-09-05 03:18:00,99.725,99.79,99.725,99.77,1642600001.0
2008-09-05 03:19:00,99.76,99.78,99.74,99.77,950800006.0
2008-09-05 03:20:00,99.78,99.81,99.78,99.79,1107800001.0
2008-09-05 03:21:00,99.79,99.82,99.78,99.81,1506600005.0
2008-09-05 03:22:00,99.81,99.88,99.81,99.86,1177700010.0
2008-09-05 03:23:00,99.86,99.92,99.83,99.83,1463900019.0
2008-09-05 03:24:00,99.83,99.94,99.83,99.92,1235700000.0
2008-09-05 03:25:00,99.92,99.965,99.875,99.89,1894000002.0
2008-09-05 03:26:00,99.89,99.96,99.89,99.96,1098900002.0
2008-09-05 03:27:00,99.97,100.02,99.93,100.02,1454100008.0
2008-09-05 03:28:00,100.02,100.02,99.89,99.98,710800004.0
2008-09-05 03:29:00,99.98,99.98,99.915,99.97,607600000.0
2008-09-05 03:30:00,99.96,100.08,99.93,100.08,1884900013.0
2008-09-05 03:31:00,100.08,100.1,100.035,100.08,1804499999.0
2008-09-05 03:32:00,100.08,100.09,100.08,100.09,596899999.0
2008-09-05 03:33:00,100.09,100.27,100.07,100.27,1590599999.0
2008-09-05 03:34:00,100.27,100.29,100.21,100.27,1636400016.0
2008-09-05 03:35:00,100.27,100.33,100.27,100.33,995400009.0
2008-09-05 03:36:00,100.33,100.43,100.32,100.39,1622500015.0
2008-09-05 03:37:00,100.38,100.44,100.37,100.43,1175500008.0
2008-09-05 03:38:00,100.43,100.49,100.425,100.47,1796600023.0
2008-09-05 03:39:00,100.47,100.52,100.44,100.45,1968200012.0
2008-09-05 03:40:00,100.48,100.5,100.41,100.42,1839900023.0
2008-09-05 03:41:00,100.41,100.42,100.32,100.39,1839900023.0
2008-09-05 03:42:00,100.39,100.44,100.36,100.38,1753000004.0
2008-09-05 03:43:00,100.37,100.39,100.27,100.28,1868200019.0
2008-09-05 03:44:00,100.29,100.38,100.29,100.37,2048400011.0
2008-09-05 03:45:00,100.35,100.38,100.33,100.35,2048400011.0
2008-09-05 03:46:00,100.34,100.34,100.31,100.31,1371400030.0
2008-09-05 03:47:00,100.31,100.31,100.095,100.11,713300005.0
2008-09-05 03:48:00,100.11,100.175,100.11,100.16,253500000.0
2008-09-05 03:49:00,100.16,100.225,100.135,100.14,584000004.0
2008-09-05 03:50:00,100.135,100.17,100.12,100.15,701100003.0
2008-09-05 03:51:00,100.15,100.15,100.0,100.06,792500004.0
2008-09-05 03:52:00,99.93,100.06,99.93,100.06,580400000.0
2008-09-05 03:53:00,100.06,100.15,100.06,100.14,771800009.0
2008-09-05 03:54:00,100.14,100.21,100.13,100.21,1348300011.0
2008-09-05 03:55:00,100.21,100.21,100.175,100.2,574300006.0
2008-09-05 03:56:00,100.2,100.26,100.18,100.26,1167400004.0
2008-09-05 03:57:00,100.26,100.29,100.24,100.24,735400001.0
2008-09-05 03:58:00,100.24,100.24,100.16,100.18,1476000009.0
2008-09-05 03:59:00,100.18,100.2,100.16,100.16,815000016.0
2008-09-05 04:00:00,100.16,100.16,100.115,100.12,470700003.0
2008-09-05 04:01:00,100.12,100.15,100.12,100.15,49300000.0
2008-09-05 04:02:00,100.155,100.205,100.155,100.2,127800000.0
2008-09-05 04:03:00,100.205,100.205,100.165,100.195,249000000.0
2008-09-05 04:04:00,100.2,100.21,100.16,100.2,757300001.0
2008-09-05 04:05:00,100.2,100.3,100.18,100.21,92900000.0
2008-09-05 04:06:00,100.275,100.295,100.275,100.28,35200000.0
2008-09-05 04:07:00,100.28,100.31,100.27,100.28,966400005.0
2008-09-05 04:08:00,100.28,100.29,100.26,100.28,963800001.0
2008-09-05 04:09:00,100.28,100.31,100.27,100.27,947800000.0
2008-09-05 04:10:00,100.27,100.27,100.25,100.27,612000011.0
2008-09-05 04:11:00,100.26,100.28,100.23,100.25,955200002.0
2008-09-05 04:12:00,100.27,100.27,100.21,100.23,555000001.0
2008-09-05 04:13:00,100.22,100.25,100.2,100.2,454400001.0
2008-09-05 04:14:00,100.21,100.24,100.19,100.19,1051999997.0
2008-09-05 04:15:00,100.19,100.225,100.125,100.125,909100006.0
2008-09-05 04:16:00,100.125,100.21,100.12,100.19,841599996.0
2008-09-05 04:17:00,100.19,100.19,100.19,100.19,34000000.0
2008-09-05 04:18:00,100.19,100.19,100.095,100.11,165200000.0
2008-09-05 04:19:00,100.11,100.135,100.11,100.125,1113400004.0
2008-09-05 04:20:00,100.125,100.13,100.105,100.125,1206999987.0
2008-09-05 04:21:00,100.125,100.14,100.115,100.13,842499998.0
2008-09-05 04:22:00,100.13,100.17,100.12,100.15,863100000.0
2008-09-05 04:23:00,100.15,100.18,100.15,100.18,375700003.0
2008-09-05 04:24:00,100.18,100.23,100.18,100.22,1151800011.0
2008-09-05 04:25:00,100.22,100.25,100.19,100.19,611300004.0
2008-09-05 04:26:00,100.2,100.22,100.2,100.205,485899998.0
2008-09-05 04:27:00,100.21,100.25,100.21,100.225,152200001.0
2008-09-05 04:28:00,100.23,100.23,100.19,100.19,71900000.0
2008-09-05 04:29:00,100.19,100.22,100.19,100.19,568400003.0
2008-09-05 04:30:00,100.19,100.2,100.17,100.18,876400009.0
2008-09-05 04:31:00,100.18,100.19,100.17,100.19,1475400022.0
2008-09-05 04:32:00,100.19,100.21,100.19,100.21,261299999.0
2008-09-05 04:33:00,100.21,100.21,100.205,100.21,47300000.0
2008-09-05 04:34:00,100.22,100.24,100.19,100.19,694800008.0
2008-09-05 04:35:00,100.19,100.22,100.19,100.2,1246599998.0
2008-09-05 04:36:00,100.2,100.22,100.175,100.22,1800900004.0
2008-09-05 04:37:00,100.22,100.22,100.15,100.15,1147600002.0
2008-09-05 04:38:00,100.15,100.18,100.15,100.16,553600001.0
2008-09-05 04:39:00,100.16,100.18,100.16,100.175,359800003.0
2008-09-05 04:40:00,100.18,100.21,100.17,100.185,163900000.0
2008-09-05 04:41:00,100.18,100.215,100.18,100.19,469700002.0
2008-09-05 04:42:00,100.19,100.215,100.18,100.215,344400003.0
2008-09-05 04:43:00,100.215,100.255,100.21,100.255,351800004.0
2008-09-05 04:44:00,100.255,100.26,100.22,100.22,699800003.0
2008-09-05 04:45:00,100.22,100.22,100.18,100.18,247400005.0
2008-09-05 04:46:00,100.18,100.23,100.18,100.215,1099700015.0
2008-09-05 04:47:00,100.215,100.215,100.18,100.2,550399996.0
2008-09-05 04:48:00,100.19,100.21,100.17,100.21,684500004.0
2008-09-05 04:49:00,100.21,100.22,100.19,100.2,667300008.0
2008-09-05 04:50:00,100.21,100.22,100.14,100.14,827600001.0
2008-09-05 04:51:00,100.135,100.135,100.11,100.13,1083700010.0
2008-09-05 04:52:00,100.12,100.145,100.12,100.14,422100003.0
2008-09-05 04:53:00,100.14,100.14,100.13,100.14,425999996.0
2008-09-05 04:54:00,100.14,100.14,100.135,100.14,308999998.0
2008-09-05 04:55:00,100.14,100.14,100.13,100.13,245799998.0
2008-09-05 04:56:00,100.13,100.13,100.13,100.13,11400000.0
2008-09-05 04:57:00,100.13,100.135,100.13,100.13,262000001.0
2008-09-05 04:58:00,100.15,100.15,100.15,100.15,17200000.0
2008-09-05 04:59:00,100.15,100.16,100.13,100.13,426200006.0
2008-09-05 05:00:00,100.13,100.14,100.08,100.08,1366900018.0
2008-09-05 05:01:00,100.07,100.09,100.06,100.06,1031200008.0
2008-09-05 05:02:00,100.06,100.06,100.015,100.03,1093500011.0
2008-09-05 05:03:00,100.03,100.03,100.0,100.03,1001900007.0
2008-09-05 05:04:00,100.03,100.09,100.02,100.08,732999998.0
2008-09-05 05:05:00,100.08,100.08,99.98,99.99,777900007.0
2008-09-05 05:06:00,99.99,100.02,99.99,100.015,466400006.0
2008-09-05 05:07:00,100.015,100.015,100.005,100.01,133000000.0
2008-09-05 05:08:00,100.01,100.01,99.955,99.96,1050100005.0
2008-09-05 05:09:00,99.955,99.96,99.94,99.96,290400000.0
2008-09-05 05:10:00,99.96,99.995,99.955,99.99,530999999.0
2008-09-05 05:11:00,99.99,99.99,99.99,99.99,228000000.0
2008-09-05 05:12:00,99.99,99.99,99.99,99.99,102600000.0
2008-09-05 05:13:00,99.99,99.99,99.88,99.93,1083500003.0
2008-09-05 05:14:00,99.93,99.94,99.9,99.91,1358499997.0
2008-09-05 05:15:00,99.9,99.92,99.89,99.89,387600000.0
2008-09-05 05:16:00,99.91,99.91,99.91,99.91,387600000.0
2008-09-05 05:17:00,99.91,99.91,99.91,99.91,421800000.0
2008-09-05 05:18:00,99.91,99.91,99.91,99.91,467400000.0
2008-09-05 05:19:00,99.91,99.915,99.91,99.91,64699999.0
2008-09-05 05:20:00,99.91,99.93,99.91,99.91,712099999.0
2008-09-05 05:21:00,99.91,99.925,99.91,99.92,500800005.0
2008-09-05 05:22:00,99.92,99.92,99.89,99.89,829000003.0
2008-09-05 05:23:00,99.88,99.89,99.85,99.85,337500001.0
2008-09-05 05:24:00,99.86,99.86,99.84,99.85,375100000.0
2008-09-05 05:25:00,99.85,99.86,99.85,99.86,364999997.0
2008-09-05 05:26:00,99.86,99.89,99.855,99.89,683700007.0
2008-09-05 05:27:00,99.89,99.9,99.88,99.9,523899999.0
2008-09-05 05:28:00,99.9,100.0,99.895,99.96,590600000.0
2008-09-05 05:29:00,99.96,99.96,99.92,99.94,1360600017.0
2008-09-05 05:30:00,99.94,99.94,99.93,99.94,602300010.0
2008-09-05 05:31:00,99.94,99.99,99.94,99.99,400000005.0
2008-09-05 05:32:00,99.99,100.105,99.99,100.1,1979700035.0
2008-09-05 05:33:00,100.1,100.11,99.99,100.0,1513900015.0
2008-09-05 05:34:00,100.01,100.08,100.01,100.08,154500000.0
2008-09-05 05:35:00,100.09,100.09,100.08,100.08,154500000.0
2008-09-05 05:36:00,100.08,100.12,100.08,100.11,659399999.0
2008-09-05 05:37:00,100.11,100.13,100.09,100.1,1119099999.0
2008-09-05 05:38:00,100.1,100.11,100.09,100.09,1520200007.0
2008-09-05 05:39:00,100.09,100.1,100.07,100.07,567500002.0
2008-09-05 05:40:00,100.07,100.08,100.06,100.06,696700018.0
2008-09-05 05:41:00,100.06,100.07,100.04,100.04,651400001.0
2008-09-05 05:42:00,100.04,100.04,99.99,100.02,749100003.0
2008-09-05 05:43:00,100.02,100.04,100.02,100.02,145300000.0
2008-09-05 05:44:00,100.02,100.06,100.02,100.06,564200005.0
2008-09-05 05:45:00,100.05,100.06,100.03,100.05,536300004.0
2008-09-05 05:46:00,100.04,100.04,100.02,100.02,232900004.0
2008-09-05 05:47:00,100.01,100.03,100.01,100.01,393400003.0
2008-09-05 05:48:00,100.01,100.01,99.99,99.99,819800000.0
2008-09-05 05:49:00,99.98,100.0,99.98,100.0,292900000.0
2008-09-05 05:50:00,100.0,100.02,100.0,100.0,789300001.0
2008-09-05 05:51:00,100.01,100.05,100.01,100.05,626800002.0
2008-09-05 05:52:00,100.04,100.05,100.02,100.03,217300000.0
2008-09-05 05:53:00,100.05,100.05,100.03,100.05,204200003.0
2008-09-05 05:54:00,100.04,100.04,100.01,100.02,878900005.0
2008-09-05 05:55:00,100.02,100.04,100.0,100.01,501100003.0
2008-09-05 05:56:00,100.01,100.01,99.97,99.97,461600000.0
2008-09-05 05:57:00,99.97,99.99,99.96,99.96,283700000.0
2008-09-05 05:58:00,99.96,99.96,99.95,99.96,189000002.0
2008-09-05 05:59:00,99.96,99.96,99.94,99.96,65000001.0
2008-09-05 06:00:00,99.96,99.99,99.96,99.99,502300002.0
2008-09-05 06:01:00,100.0,100.0,99.99,100.0,130900000.0
2008-09-05 06:02:00,100.0,100.02,100.0,100.0,553600004.0
2008-09-05 06:03:00,100.0,100.0,99.98,99.98,274300000.0
2008-09-05 06:04:00,99.99,99.99,99.98,99.99,151200000.0
2008-09-05 06:05:00,99.98,99.99,99.97,99.98,742000004.0
2008-09-05 06:06:00,99.98,99.98,99.94,99.95,898900003.0
2008-09-05 06:07:00,99.96,99.96,99.94,99.95,210200000.0
2008-09-05 06:08:00,99.95,99.95,99.93,99.95,93600000.0
2008-09-05 06:09:00,99.94,99.94,99.92,99.92,320100000.0
2008-09-05 06:10:00,99.92,99.93,99.9,99.91,406400003.0
2008-09-05 06:11:00,99.91,99.94,99.91,99.93,501200002.0
2008-09-05 06:12:00,99.94,99.94,99.93,99.93,1429200024.0
2008-09-05 06:13:00,99.93,99.94,99.92,99.92,445199998.0
2008-09-05 06:14:00,99.92,99.93,99.91,99.92,405399997.0
2008-09-05 06:15:00,99.92,99.93,99.92,99.93,184500000.0
2008-09-05 06:16:00,99.93,99.93,99.93,99.93,104300000.0
2008-09-05 06:17:00,99.93,99.93,99.905,99.91,649500007.0
2008-09-05 06:18:00,99.91,99.91,99.9,99.91,455700009.0
2008-09-05 06:19:00,99.91,99.91,99.9,99.9,289000004.0
2008-09-05 06:20:00,99.9,99.9,99.875,99.875,284700002.0
2008-09-05 06:21:00,99.88,99.89,99.86,99.86,567900001.0
2008-09-05 06:22:00,99.86,99.89,99.86,99.89,630800005.0
2008-09-05 06:23:00,99.89,99.89,99.875,99.89,279100003.0
2008-09-05 06:24:00,99.89,99.91,99.87,99.89,689900007.0
2008-09-05 06:25:00,99.89,99.89,99.86,99.86,694899996.0
2008-09-05 06:26:00,99.86,99.89,99.86,99.885,635600006.0
2008-09-05 06:27:00,99.885,99.9,99.87,99.88,529000003.0
2008-09-05 06:28:00,99.89,99.91,99.88,99.9,581000001.0
2008-09-05 06:29:00,99.9,99.91,99.89,99.91,273500004.0
2008-09-05 06:30:00,99.91,99.92,99.9,99.91,916000006.0
2008-09-05 06:31:00,99.91,99.93,99.91,99.91,701600011.0
2008-09-05 06:32:00,99.91,99.91,99.89,99.91,1301300008.0
2008-09-05 06:33:00,99.91,99.91,99.87,99.88,794800005.0
2008-09-05 06:34:00,99.88,99.91,99.88,99.91,452700001.0
2008-09-05 06:35:00,99.91,99.91,99.9,99.91,237900000.0
2008-09-05 06:36:00,99.91,99.93,99.895,99.93,352900000.0
2008-09-05 06:37:00,99.93,99.94,99.92,99.94,275800000.0
2008-09-05 06:38:00,99.93,99.94,99.895,99.895,1103100001.0
2008-09-05 06:39:00,99.89,99.9,99.87,99.87,898800015.0
2008-09-05 06:40:00,99.87,99.87,99.83,99.83,994399998.0
2008-09-05 06:41:00,99.83,99.87,99.82,99.83,611500001.0
2008-09-05 06:42:00,99.84,99.87,99.83,99.87,389500001.0
2008-09-05 06:43:00,99.87,99.88,99.87,99.88,193100004.0
2008-09-05 06:44:00,99.88,99.88,99.87,99.87,228300000.0
2008-09-05 06:45:00,99.87,99.87,99.85,99.86,146499999.0
2008-09-05 06:46:00,99.86,99.87,99.85,99.87,277300001.0
2008-09-05 06:47:00,99.87,99.87,99.84,99.86,850699999.0
2008-09-05 06:48:00,99.86,99.87,99.84,99.86,345800001.0
2008-09-05 06:49:00,99.86,99.88,99.84,99.84,645100009.0
2008-09-05 06:50:00,99.84,99.85,99.82,99.83,804700006.0
2008-09-05 06:51:00,99.83,99.85,99.82,99.85,95100001.0
2008-09-05 06:52:00,99.85,99.865,99.83,99.865,1350100013.0
2008-09-05 06:53:00,99.87,99.9,99.87,99.9,801999991.0
2008-09-05 06:54:00,99.9,99.91,99.89,99.91,222300001.0
2008-09-05 06:55:00,99.91,99.94,99.91,99.93,414900001.0
2008-09-05 06:56:00,99.93,99.93,99.92,99.925,269000000.0
2008-09-05 06:57:00,99.925,99.925,99.91,99.915,250800000.0
2008-09-05 06:58:00,99.915,99.925,99.915,99.92,222300000.0
2008-09-05 06:59:00,99.92,99.92,99.91,99.915,207500000.0
2008-09-05 07:00:00,99.915,99.915,99.9,99.915,133600000.0
2008-09-05 07:01:00,99.915,99.92,99.89,99.895,436500000.0
2008-09-05 07:02:00,99.89,99.9,99.87,99.87,449500000.0
2008-09-05 07:03:00,99.87,99.87,99.82,99.82,576499998.0
2008-09-05 07:04:00,99.82,99.84,99.81,99.815,558300001.0
2008-09-05 07:05:00,99.82,99.82,99.78,99.795,479799999.0
2008-09-05 07:06:00,99.8,99.83,99.795,99.82,569500000.0
2008-09-05 07:07:00,99.82,99.83,99.795,99.815,472799999.0
2008-09-05 07:08:00,99.815,99.82,99.79,99.8,342200000.0
2008-09-05 07:09:00,99.8,99.81,99.79,99.79,385800001.0
2008-09-05 07:10:00,99.8,99.82,99.79,99.81,394700001.0
2008-09-05 07:11:00,99.81,99.85,99.79,99.85,496100002.0
2008-09-05 07:12:00,99.85,99.865,99.84,99.85,535799998.0
2008-09-05 07:13:00,99.85,99.87,99.84,99.865,805099995.0
2008-09-05 07:14:00,99.86,99.915,99.86,99.885,678600000.0
2008-09-05 07:15:00,99.885,99.93,99.875,99.915,510500001.0
2008-09-05 07:16:00,99.915,99.92,99.895,99.9,570699999.0
2008-09-05 07:17:00,99.91,99.91,99.895,99.91,343300000.0
2008-09-05 07:18:00,99.91,99.94,99.91,99.92,742999999.0
2008-09-05 07:19:00,99.92,99.935,99.91,99.92,745100004.0
2008-09-05 07:20:00,99.92,99.925,99.91,99.925,630700006.0
2008-09-05 07:21:00,99.92,99.94,99.91,99.935,520800002.0
2008-09-05 07:22:00,99.93,99.93,99.92,99.93,214400000.0
2008-09-05 07:23:00,99.93,99.93,99.9,99.92,871200000.0
2008-09-05 07:24:00,99.925,99.955,99.92,99.945,400800001.0
2008-09-05 07:25:00,99.95,99.96,99.945,99.95,288699999.0
2008-09-05 07:26:00,99.95,99.97,99.945,99.97,764199997.0
2008-09-05 07:27:00,99.96,99.975,99.96,99.97,172100000.0
2008-09-05 07:28:00,99.975,99.975,99.96,99.97,383800000.0
2008-09-05 07:29:00,99.97,99.97,99.93,99.935,313900000.0
2008-09-05 07:30:00,99.94,99.94,99.94,99.94,38300000.0
2008-09-05 07:31:00,99.94,99.94,99.9,99.91,41200000.0
2008-09-05 07:32:00,99.91,99.915,99.91,99.915,73399999.0
2008-09-05 07:33:00,99.91,99.94,99.9,99.93,843100000.0
2008-09-05 07:34:00,99.935,99.94,99.92,99.925,624000000.0
2008-09-05 07:35:00,99.925,99.925,99.9,99.925,503999998.0
2008-09-05 07:36:00,99.92,99.92,99.89,99.89,465500000.0
2008-09-05 07:37:00,99.89,99.89,99.81,99.82,353100000.0
2008-09-05 07:38:00,99.82,99.825,99.78,99.82,613100003.0
2008-09-05 07:39:00,99.815,99.825,99.78,99.82,535200001.0
2008-09-05 07:40:00,99.82,99.855,99.82,99.835,646100001.0
2008-09-05 07:41:00,99.835,99.85,99.825,99.84,1036499989.0
2008-09-05 07:42:00,99.845,99.855,99.84,99.855,1134999989.0
2008-09-05 07:43:00,99.86,99.865,99.835,99.85,1245699995.0
2008-09-05 07:44:00,99.855,99.86,99.825,99.84,981299998.0
2008-09-05 07:45:00,99.84,99.86,99.83,99.84,1107899991.0
2008-09-05 07:46:00,99.84,99.84,99.815,99.835,148400001.0
2008-09-05 07:47:00,99.84,99.85,99.785,99.81,884999995.0
2008-09-05 07:48:00,99.82,99.835,99.79,99.825,1089100003.0
2008-09-05 07:49:00,99.835,99.835,99.81,99.83,429600002.0
2008-09-05 07:50:00,99.83,99.85,99.82,99.85,624100000.0
2008-09-05 07:51:00,99.85,99.85,99.85,99.85,793500000.0
2008-09-05 07:52:00,99.85,99.85,99.84,99.85,585600000.0
2008-09-05 07:53:00,99.85,99.88,99.83,99.88,1375500017.0
2008-09-05 07:54:00,99.87,99.87,99.83,99.84,1089200012.0
2008-09-05 07:55:00,99.84,99.86,99.84,99.85,961500012.0
2008-09-05 07:56:00,99.84,99.87,99.8,99.81,734900004.0
2008-09-05 07:57:00,99.81,99.82,99.79,99.81,1563300002.0
2008-09-05 07:58:00,99.8,99.81,99.79,99.8,531300007.0
2008-09-05 07:59:00,99.8,99.85,99.79,99.81,737199996.0
2008-09-05 08:00:00,99.83,99.86,99.795,99.825,274299999.0
2008-09-05 08:01:00,99.825,99.83,99.755,99.755,54400000.0
2008-09-05 08:02:00,99.76,99.775,99.755,99.775,46900000.0
2008-09-05 08:03:00,99.78,99.81,99.78,99.8,53800000.0
2008-09-05 08:04:00,99.8,99.8,99.8,99.8,22000000.0
2008-09-05 08:05:00,99.76,99.8,99.75,99.8,32500000.0
2008-09-05 08:06:00,99.8,99.805,99.77,99.785,153000001.0
2008-09-05 08:07:00,99.785,99.805,99.765,99.765,431200004.0
2008-09-05 08:08:00,99.77,99.795,99.77,99.795,108600000.0
2008-09-05 08:09:00,99.79,99.8,99.785,99.8,17000000.0
2008-09-05 08:10:00,99.81,99.825,99.79,99.82,92400000.0
2008-09-05 08:11:00,99.815,99.875,99.81,99.87,347100000.0
2008-09-05 08:12:00,99.865,99.94,99.845,99.935,199300002.0
2008-09-05 08:13:00,99.93,99.995,99.93,99.985,245000000.0
2008-09-05 08:14:00,99.99,99.995,99.92,99.935,155600000.0
2008-09-05 08:15:00,99.935,100.0,99.905,99.99,433600000.0
2008-09-05 08:16:00,99.99,99.99,99.95,99.96,335500001.0
2008-09-05 08:17:00,99.97,99.98,99.9,99.98,324000000.0
2008-09-05 08:18:00,99.985,99.995,99.945,99.995,290300000.0
2008-09-05 08:19:00,100.0,100.025,99.99,100.015,197400000.0
2008-09-05 08:20:00,100.02,100.025,99.97,99.97,167900000.0
2008-09-05 08:21:00,99.975,99.99,99.94,99.96,334200000.0
2008-09-05 08:22:00,99.96,100.04,99.96,99.97,684199998.0
2008-09-05 08:23:00,99.97,99.99,99.94,99.96,921199997.0
2008-09-05 08:24:00,99.96,99.96,99.93,99.93,937000036.0
2008-09-05 08:25:00,99.93,99.93,99.92,99.92,486200000.0
2008-09-05 08:26:00,99.93,99.945,99.92,99.945,282900000.0
2008-09-05 08:27:00,99.95,100.015,99.95,100.01,281000000.0
2008-09-05 08:28:00,100.02,100.115,99.99,100.075,664600000.0
2008-09-05 08:29:00,100.075,100.135,100.075,100.12,300400000.0
2008-09-05 08:30:00,100.125,100.14,100.125,100.14,265300000.0
2008-09-05 08:31:00,100.14,100.14,100.04,100.08,718100018.0
2008-09-05 08:32:00,100.075,100.075,99.975,100.04,719300002.0
2008-09-05 08:33:00,100.04,100.05,100.02,100.05,496800007.0
2008-09-05 08:34:00,100.04,100.085,100.04,100.085,329000000.0
2008-09-05 08:35:00,100.085,100.13,100.035,100.06,400300000.0
2008-09-05 08:36:00,100.055,100.065,100.035,100.035,376600002.0
2008-09-05 08:37:00,100.035,100.05,100.02,100.035,205700000.0
2008-09-05 08:38:00,100.04,100.075,100.035,100.075,181400000.0
2008-09-05 08:39:00,100.075,100.145,100.075,100.105,514599999.0
2008-09-05 08:40:00,100.095,100.13,100.07,100.07,333300000.0
2008-09-05 08:41:00,100.07,100.11,100.035,100.105,201000000.0
2008-09-05 08:42:00,100.11,100.125,100.09,100.125,80600000.0
2008-09-05 08:43:00,100.125,100.155,100.07,100.09,298600000.0
2008-09-05 08:44:00,100.09,100.11,100.06,100.1,235700000.0
2008-09-05 08:45:00,100.1,100.12,100.085,100.1,74800000.0
2008-09-05 08:46:00,100.1,100.16,100.1,100.14,319199999.0
2008-09-05 08:47:00,100.14,100.16,100.14,100.16,161800000.0
2008-09-05 08:48:00,100.16,100.16,100.15,100.15,150900000.0
2008-09-05 08:49:00,100.155,100.21,100.105,100.16,538000000.0
2008-09-05 08:50:00,100.16,100.16,100.065,100.08,422800000.0
2008-09-05 08:51:00,100.095,100.17,100.095,100.155,173000000.0
2008-09-05 08:52:00,100.16,100.16,100.12,100.13,327700001.0
2008-09-05 08:53:00,100.13,100.175,100.13,100.165,293100001.0
2008-09-05 08:54:00,100.165,100.18,100.065,100.075,328500002.0
2008-09-05 08:55:00,100.075,100.075,99.955,99.98,730300001.0
2008-09-05 08:56:00,99.98,100.0,99.98,100.0,429700000.0
2008-09-05 08:57:00,100.0,100.095,99.945,99.98,626900000.0
2008-09-05 08:58:00,99.98,100.01,99.9,99.91,474499999.0
2008-09-05 08:59:00,99.905,99.93,99.825,99.85,514800000.0
2008-09-05 09:00:00,99.85,99.87,99.79,99.85,207600000.0
2008-09-05 09:01:00,99.86,99.86,99.78,99.83,257200000.0
2008-09-05 09:02:00,99.815,99.85,99.79,99.85,323500000.0
2008-09-05 09:03:00,99.85,99.91,99.83,99.91,238000000.0
2008-09-05 09:04:00,99.91,99.91,99.9,99.91,150700000.0
2008-09-05 09:05:00,99.91,99.91,99.82,99.855,131700000.0
2008-09-05 09:06:00,99.865,99.89,99.855,99.885,56100000.0
2008-09-05 09:07:00,99.88,99.9,99.85,99.875,154300000.0
2008-09-05 09:08:00,99.88,99.89,99.81,99.86,646200007.0
2008-09-05 09:09:00,99.86,99.88,99.835,99.88,333200015.0
2008-09-05 09:10:00,99.87,99.94,99.87,99.935,161400000.0
2008-09-05 09:11:00,99.93,99.96,99.915,99.935,374200000.0
2008-09-05 09:12:00,99.935,99.94,99.865,99.87,471000000.0
2008-09-05 09:13:00,99.87,99.94,99.865,99.94,1084700054.0
2008-09-05 09:14:00,99.945,99.975,99.945,99.965,39100000.0
2008-09-05 09:15:00,99.965,99.99,99.935,99.975,163400000.0
2008-09-05 09:16:00,99.99,100.0,99.93,99.95,270100000.0
2008-09-05 09:17:00,99.95,99.95,99.95,99.95,842400005.0
2008-09-05 09:18:00,99.95,99.965,99.92,99.95,1093800012.0
2008-09-05 09:19:00,99.94,99.98,99.94,99.98,293800002.0
2008-09-05 09:20:00,99.98,99.99,99.94,99.96,655000000.0
2008-09-05 09:21:00,99.96,99.98,99.94,99.975,459600000.0
2008-09-05 09:22:00,99.98,99.995,99.945,99.995,144800000.0
2008-09-05 09:23:00,99.995,100.01,99.935,99.955,207500000.0
2008-09-05 09:24:00,99.95,99.965,99.92,99.94,225700000.0
2008-09-05 09:25:00,99.94,99.94,99.915,99.93,132300000.0
2008-09-05 09:26:00,99.93,99.96,99.93,99.95,259200000.0
2008-09-05 09:27:00,99.955,99.96,99.9,99.925,339000000.0
2008-09-05 09:28:00,99.92,99.93,99.905,99.91,176700000.0
2008-09-05 09:29:00,99.915,99.96,99.9,99.96,690200001.0
2008-09-05 09:30:00,99.96,99.97,99.935,99.95,718200001.0
2008-09-05 09:31:00,99.95,99.965,99.94,99.955,1697500002.0
2008-09-05 09:32:00,99.955,100.0,99.905,99.98,396200000.0
2008-09-05 09:33:00,99.98,100.01,99.98,100.0,225800000.0
2008-09-05 09:34:00,100.005,100.01,99.96,99.965,173100000.0
2008-09-05 09:35:00,99.965,99.965,99.93,99.935,89900000.0
2008-09-05 09:36:00,99.935,99.95,99.9,99.905,308100000.0
2008-09-05 09:37:00,99.91,99.915,99.9,99.91,74100000.0
2008-09-05 09:38:00,99.91,99.91,99.9,99.91,71100000.0
2008-09-05 09:39:00,99.91,99.91,99.88,99.88,78600000.0
2008-09-05 09:40:00,99.87,99.88,99.87,99.88,84000000.0
2008-09-05 09:41:00,99.87,99.88,99.87,99.88,66300000.0
2008-09-05 09:42:00,99.87,99.96,99.87,99.93,177900000.0
2008-09-05 09:43:00,99.94,99.965,99.88,99.89,399100001.0
2008-09-05 09:44:00,99.89,99.915,99.85,99.91,381100000.0
2008-09-05 09:45:00,99.91,99.91,99.91,99.91,507600000.0
2008-09-05 09:46:00,99.91,99.92,99.84,99.885,921600018.0
2008-09-05 09:47:00,99.885,99.9,99.77,99.795,167200000.0
2008-09-05 09:48:00,99.795,99.87,99.77,99.83,195400000.0
2008-09-05 09:49:00,99.82,99.84,99.725,99.74,717200011.0
2008-09-05 09:50:00,99.74,99.74,99.71,99.72,373900000.0
2008-09-05 09:51:00,99.72,99.73,99.71,99.71,300799997.0
2008-09-05 09:52:00,99.71,99.73,99.65,99.7,273099999.0
2008-09-05 09:53:00,99.71,99.745,99.65,99.725,234700000.0
2008-09-05 09:54:00,99.725,99.81,99.665,99.76,172100000.0
2008-09-05 09:55:00,99.765,99.835,99.71,99.73,286500000.0
2008-09-05 09:56:00,99.735,99.795,99.7,99.795,113100000.0
2008-09-05 09:57:00,99.795,99.815,99.74,99.81,420000003.0
2008-09-05 09:58:00,99.8,99.8,99.76,99.775,446900000.0
2008-09-05 09:59:00,99.775,99.78,99.635,99.665,997500003.0
2008-09-05 10:00:00,99.66,99.695,99.61,99.64,244099999.0
2008-09-05 10:01:00,99.635,99.7,99.635,99.68,158500000.0
2008-09-05 10:02:00,99.685,99.705,99.635,99.69,537400000.0
2008-09-05 10:03:00,99.68,99.7,99.645,99.695,440600000.0
2008-09-05 10:04:00,99.69,99.69,99.655,99.675,257400000.0
2008-09-05 10:05:00,99.665,99.72,99.655,99.71,443600000.0
2008-09-05 10:06:00,99.71,99.71,99.67,99.71,758099997.0
2008-09-05 10:07:00,99.715,99.735,99.64,99.64,494800001.0
2008-09-05 10:08:00,99.64,99.64,99.58,99.615,180500000.0
2008-09-05 10:09:00,99.615,99.63,99.55,99.555,583600000.0
2008-09-05 10:10:00,99.54,99.575,99.5,99.5,701100002.0
2008-09-05 10:11:00,99.5,99.52,99.45,99.48,588200000.0
2008-09-05 10:12:00,99.475,99.5,99.375,99.39,1126600001.0
2008-09-05 10:13:00,99.39,99.43,99.38,99.405,909300000.0
2008-09-05 10:14:00,99.405,99.41,99.305,99.33,901500001.0
2008-09-05 10:15:00,99.33,99.33,99.24,99.295,597099999.0
2008-09-05 10:16:00,99.29,99.385,99.28,99.37,702300000.0
2008-09-05 10:17:00,99.37,99.37,99.3,99.31,477500000.0
2008-09-05 10:18:00,99.31,99.31,99.235,99.275,240100000.0
2008-09-05 10:19:00,99.265,99.28,99.205,99.205,453500000.0
2008-09-05 10:20:00,99.205,99.27,99.195,99.25,593600001.0
2008-09-05 10:21:00,99.25,99.32,99.24,99.32,551900002.0
2008-09-05 10:22:00,99.31,99.32,99.235,99.245,931099997.0
2008-09-05 10:23:00,99.245,99.3,99.205,99.245,436400002.0
2008-09-05 10:24:00,99.255,99.305,99.255,99.29,516600000.0
2008-09-05 10:25:00,99.29,99.29,99.22,99.25,685200000.0
2008-09-05 10:26:00,99.25,99.365,99.19,99.345,732899998.0
2008-09-05 10:27:00,99.34,99.35,99.235,99.295,993999998.0
2008-09-05 10:28:00,99.295,99.33,99.255,99.255,476300000.0
2008-09-05 10:29:00,99.255,99.34,99.24,99.25,488500003.0
2008-09-05 10:30:00,99.245,99.26,99.21,99.25,189899999.0
2008-09-05 10:31:00,99.27,99.29,99.2,99.24,253000000.0
2008-09-05 10:32:00,99.24,99.29,99.23,99.26,309000000.0
2008-09-05 10:33:00,99.26,99.36,99.25,99.34,226500000.0
2008-09-05 10:34:00,99.34,99.36,99.325,99.36,831400010.0
2008-09-05 10:35:00,99.36,99.505,99.35,99.47,348700000.0
2008-09-05 10:36:00,99.47,99.47,99.45,99.45,567600007.0
2008-09-05 10:37:00,99.45,99.45,99.35,99.35,837000014.0
2008-09-05 10:38:00,99.36,99.37,99.285,99.35,568900000.0
2008-09-05 10:39:00,99.35,99.355,99.34,99.34,1255099980.0
2008-09-05 10:40:00,99.34,99.41,99.34,99.39,324800000.0
2008-09-05 10:41:00,99.39,99.42,99.38,99.415,446200000.0
2008-09-05 10:42:00,99.41,99.43,99.395,99.405,196100000.0
2008-09-05 10:43:00,99.41,99.45,99.41,99.425,88400000.0
2008-09-05 10:44:00,99.425,99.43,99.38,99.395,360600000.0
2008-09-05 10:45:00,99.4,99.455,99.395,99.45,347000000.0
2008-09-05 10:46:00,99.45,99.475,99.45,99.47,1575200000.0
2008-09-05 10:47:00,99.47,99.47,99.405,99.47,1392200000.0
2008-09-05 10:48:00,99.47,99.485,99.47,99.47,207200000.0
2008-09-05 10:49:00,99.47,99.51,99.46,99.51,63900000.0
2008-09-05 10:50:00,99.51,99.55,99.45,99.46,725900000.0
2008-09-05 10:51:00,99.46,99.48,99.43,99.44,334800000.0
2008-09-05 10:52:00,99.44,99.45,99.38,99.44,492200000.0
2008-09-05 10:53:00,99.44,99.5,99.41,99.475,608100000.0
2008-09-05 10:54:00,99.485,99.49,99.35,99.355,473499998.0
2008-09-05 10:55:00,99.36,99.38,99.345,99.36,570900005.0
2008-09-05 10:56:00,99.36,99.36,99.31,99.35,367500000.0
2008-09-05 10:57:00,99.35,99.39,99.3,99.39,661800000.0
2008-09-05 10:58:00,99.39,99.445,99.325,99.41,257900000.0
2008-09-05 10:59:00,99.41,99.44,99.365,99.39,346600000.0
2008-09-05 11:00:00,99.38,99.39,99.32,99.32,401000000.0
2008-09-05 11:01:00,99.33,99.41,99.32,99.375,226900000.0
2008-09-05 11:02:00,99.39,99.41,99.38,99.385,44000000.0
2008-09-05 11:03:00,99.385,99.42,99.37,99.41,326300000.0
2008-09-05 11:04:00,99.42,99.42,99.41,99.41,109400000.0
2008-09-05 11:05:00,99.41,99.41,99.38,99.39,513900000.0
2008-09-05 11:06:00,99.39,99.39,99.265,99.265,347900001.0
2008-09-05 11:07:00,99.265,99.29,99.26,99.29,598600002.0
2008-09-05 11:08:00,99.29,99.36,99.275,99.36,477500016.0
2008-09-05 11:09:00,99.35,99.37,99.32,99.34,180300000.0
2008-09-05 11:10:00,99.36,99.43,99.36,99.43,180300000.0
2008-09-05 11:11:00,99.43,99.435,99.38,99.405,591200000.0
2008-09-05 11:12:00,99.405,99.415,99.385,99.41,215600000.0
2008-09-05 11:13:00,99.4,99.42,99.345,99.42,412200000.0
2008-09-05 11:14:00,99.42,99.43,99.41,99.41,387300000.0
2008-09-05 11:15:00,99.42,99.47,99.41,99.47,528900000.0
2008-09-05 11:16:00,99.47,99.475,99.45,99.45,616200000.0
2008-09-05 11:17:00,99.45,99.45,99.35,99.37,792899999.0
2008-09-05 11:18:00,99.375,99.435,99.365,99.415,379700000.0
2008-09-05 11:19:00,99.415,99.47,99.375,99.45,1129600005.0
2008-09-05 11:20:00,99.45,99.485,99.435,99.465,565100002.0
2008-09-05 11:21:00,99.465,99.5,99.455,99.48,358400000.0
2008-09-05 11:22:00,99.485,99.495,99.475,99.49,52800000.0
2008-09-05 11:23:00,99.495,99.515,99.485,99.495,95400000.0
2008-09-05 11:24:00,99.5,99.51,99.48,99.5,101900000.0
2008-09-05 11:25:00,99.5,99.51,99.445,99.495,359900000.0
2008-09-05 11:26:00,99.49,99.51,99.47,99.51,188400000.0
2008-09-05 11:27:00,99.505,99.505,99.465,99.465,506800000.0
2008-09-05 11:28:00,99.465,99.505,99.45,99.5,611399997.0
2008-09-05 11:29:00,99.49,99.5,99.46,99.49,1528399996.0
2008-09-05 11:30:00,99.5,99.54,99.49,99.52,1528399996.0
2008-09-05 11:31:00,99.54,99.55,99.53,99.54,301800000.0
2008-09-05 11:32:00,99.54,99.56,99.51,99.535,458500000.0
2008-09-05 11:33:00,99.535,99.57,99.52,99.565,503600000.0
2008-09-05 11:34:00,99.56,99.565,99.55,99.56,296300000.0
2008-09-05 11:35:00,99.56,99.625,99.55,99.625,296500001.0
2008-09-05 11:36:00,99.625,99.63,99.6,99.63,488600000.0
2008-09-05 11:37:00,99.63,99.63,99.585,99.585,315900000.0
2008-09-05 11:38:00,99.63,99.63,99.59,99.63,330799999.0
2008-09-05 11:39:00,99.63,99.63,99.62,99.63,153800000.0
2008-09-05 11:40:00,99.63,99.63,99.63,99.63,97200000.0
2008-09-05 11:41:00,99.63,99.63,99.62,99.62,215700000.0
2008-09-05 11:42:00,99.62,99.63,99.62,99.63,322000000.0
2008-09-05 11:43:00,99.63,99.65,99.62,99.65,264900000.0
2008-09-05 11:44:00,99.655,99.655,99.6,99.605,389100000.0
2008-09-05 11:45:00,99.605,99.615,99.585,99.605,375300000.0
2008-09-05 11:46:00,99.61,99.61,99.56,99.57,430399999.0
2008-09-05 11:47:00,99.58,99.6,99.575,99.6,448400004.0
2008-09-05 11:48:00,99.6,99.6,99.59,99.59,811000050.0
2008-09-05 11:49:00,99.6,99.6,99.49,99.51,1578800000.0
2008-09-05 11:50:00,99.51,99.52,99.48,99.49,616400001.0
2008-09-05 11:51:00,99.485,99.53,99.485,99.51,242100000.0
2008-09-05 11:52:00,99.505,99.51,99.47,99.5,910000018.0
2008-09-05 11:53:00,99.505,99.515,99.5,99.505,215599999.0
2008-09-05 11:54:00,99.51,99.525,99.505,99.515,361100000.0
2008-09-05 11:55:00,99.525,99.56,99.52,99.54,345600007.0
2008-09-05 11:56:00,99.54,99.545,99.53,99.545,252200001.0
2008-09-05 11:57:00,99.54,99.57,99.53,99.57,610400000.0
2008-09-05 11:58:00,99.57,99.57,99.56,99.56,535400000.0
2008-09-05 11:59:00,99.56,99.56,99.52,99.52,1738599981.0
2008-09-05 12:00:00,99.52,99.535,99.485,99.485,471000003.0
2008-09-05 12:01:00,99.49,99.515,99.48,99.48,576300000.0
2008-09-05 12:02:00,99.48,99.54,99.48,99.53,210100000.0
2008-09-05 12:03:00,99.53,99.54,99.52,99.53,412700000.0
2008-09-05 12:04:00,99.53,99.54,99.505,99.53,582300000.0
2008-09-05 12:05:00,99.53,99.53,99.505,99.52,320200000.0
2008-09-05 12:06:00,99.52,99.53,99.51,99.53,407800002.0
2008-09-05 12:07:00,99.53,99.54,99.455,99.47,701400000.0
2008-09-05 12:08:00,99.475,99.52,99.45,99.47,520400000.0
2008-09-05 12:09:00,99.47,99.47,99.44,99.44,532700000.0
2008-09-05 12:10:00,99.44,99.45,99.375,99.385,861100026.0
2008-09-05 12:11:00,99.385,99.39,99.28,99.31,190800000.0
2008-09-05 12:12:00,99.32,99.35,99.255,99.325,426200000.0
2008-09-05 12:13:00,99.33,99.42,99.33,99.4,439300000.0
2008-09-05 12:14:00,99.39,99.41,99.31,99.32,507900000.0
2008-09-05 12:15:00,99.35,99.43,99.33,99.42,647000000.0
2008-09-05 12:16:00,99.42,99.45,99.42,99.45,496800000.0
2008-09-05 12:17:00,99.45,99.56,99.45,99.54,602800000.0
2008-09-05 12:18:00,99.545,99.55,99.49,99.49,454200000.0
2008-09-05 12:19:00,99.49,99.5,99.44,99.445,833199998.0
2008-09-05 12:20:00,99.45,99.48,99.445,99.475,332400000.0
2008-09-05 12:21:00,99.47,99.47,99.405,99.425,251800000.0
2008-09-05 12:22:00,99.42,99.43,99.415,99.425,89700000.0
2008-09-05 12:23:00,99.42,99.43,99.405,99.42,73900000.0
2008-09-05 12:24:00,99.425,99.465,99.425,99.465,192200000.0
2008-09-05 12:25:00,99.455,99.495,99.43,99.495,316800000.0
2008-09-05 12:26:00,99.505,99.52,99.47,99.47,268000001.0
2008-09-05 12:27:00,99.47,99.5,99.46,99.49,786300009.0
2008-09-05 12:28:00,99.485,99.485,99.435,99.44,430000000.0
2008-09-05 12:29:00,99.44,99.53,99.44,99.515,567400000.0
2008-09-05 12:30:00,99.515,99.53,99.505,99.51,251699998.0
2008-09-05 12:31:00,99.51,99.51,99.49,99.5,251900000.0
2008-09-05 12:32:00,99.5,99.5,99.44,99.46,390600000.0
2008-09-05 12:33:00,99.47,99.47,99.405,99.42,507700000.0
2008-09-05 12:34:00,99.43,99.48,99.43,99.48,273000001.0
2008-09-05 12:35:00,99.49,99.49,99.45,99.47,466600002.0
2008-09-05 12:36:00,99.48,99.51,99.47,99.5,1091399998.0
2008-09-05 12:37:00,99.5,99.58,99.49,99.56,483900005.0
2008-09-05 12:38:00,99.565,99.675,99.54,99.66,413100000.0
2008-09-05 12:39:00,99.66,99.69,99.58,99.655,563700000.0
2008-09-05 12:40:00,99.66,99.75,99.64,99.73,260400000.0
2008-09-05 12:41:00,99.73,99.73,99.72,99.73,296300000.0
2008-09-05 12:42:00,99.715,99.73,99.63,99.67,437600000.0
2008-09-05 12:43:00,99.67,99.695,99.62,99.695,343700000.0
2008-09-05 12:44:00,99.685,99.7,99.655,99.685,280699999.0
2008-09-05 12:45:00,99.685,99.705,99.67,99.705,271100000.0
2008-09-05 12:46:00,99.705,99.71,99.64,99.645,275800000.0
2008-09-05 12:47:00,99.645,99.645,99.52,99.565,591900000.0
2008-09-05 12:48:00,99.575,99.585,99.535,99.58,298000000.0
2008-09-05 12:49:00,99.575,99.6,99.52,99.59,285700000.0
2008-09-05 12:50:00,99.59,99.635,99.58,99.6,348900000.0
2008-09-05 12:51:00,99.6,99.62,99.595,99.62,553200000.0
2008-09-05 12:52:00,99.62,99.655,99.565,99.605,420500000.0
2008-09-05 12:53:00,99.605,99.605,99.525,99.535,282200000.0
2008-09-05 12:54:00,99.535,99.6,99.52,99.59,610500008.0
2008-09-05 12:55:00,99.6,99.61,99.58,99.61,973100013.0
2008-09-05 12:56:00,99.61,99.635,99.57,99.635,1196900002.0
2008-09-05 12:57:00,99.63,99.69,99.55,99.55,259000000.0
2008-09-05 12:58:00,99.555,99.7,99.555,99.67,230500000.0
2008-09-05 12:59:00,99.67,99.71,99.655,99.68,183400000.0
2008-09-05 13:00:00,99.68,99.865,99.68,99.68,388700001.0
2008-09-05 13:01:00,99.67,99.7,99.535,99.66,732300003.0
2008-09-05 13:02:00,99.64,99.66,99.575,99.605,611800000.0
2008-09-05 13:03:00,99.61,99.67,99.61,99.64,490100000.0
2008-09-05 13:04:00,99.64,99.68,99.635,99.645,434400000.0
2008-09-05 13:05:00,99.65,99.65,99.62,99.64,257000000.0
2008-09-05 13:06:00,99.64,99.68,99.635,99.64,532900000.0
2008-09-05 13:07:00,99.64,99.66,99.62,99.62,765300000.0
2008-09-05 13:08:00,99.63,99.635,99.535,99.58,518799999.0
2008-09-05 13:09:00,99.58,99.61,99.56,99.6,102200000.0
2008-09-05 13:10:00,99.605,99.67,99.595,99.66,260500000.0
2008-09-05 13:11:00,99.65,99.67,99.635,99.64,258700000.0
2008-09-05 13:12:00,99.64,99.65,99.59,99.615,335000000.0
2008-09-05 13:13:00,99.62,99.67,99.595,99.595,394199999.0
2008-09-05 13:14:00,99.595,99.61,99.565,99.585,384900000.0
2008-09-05 13:15:00,99.585,99.63,99.585,99.615,383700000.0
2008-09-05 13:16:00,99.62,99.65,99.61,99.615,291400000.0
2008-09-05 13:17:00,99.62,99.64,99.615,99.64,353300000.0
2008-09-05 13:18:00,99.635,99.68,99.63,99.66,198100000.0
2008-09-05 13:19:00,99.66,99.675,99.64,99.64,510000003.0
2008-09-05 13:20:00,99.635,99.68,99.635,99.67,492700000.0
2008-09-05 13:21:00,99.67,99.68,99.65,99.65,135100000.0
2008-09-05 13:22:00,99.645,99.65,99.6,99.6,399900000.0
2008-09-05 13:23:00,99.6,99.62,99.59,99.61,245600000.0
2008-09-05 13:24:00,99.61,99.65,99.605,99.62,558200000.0
2008-09-05 13:25:00,99.62,99.62,99.605,99.61,175300000.0
2008-09-05 13:26:00,99.615,99.64,99.615,99.62,306800000.0
2008-09-05 13:27:00,99.62,99.65,99.605,99.635,336599999.0
2008-09-05 13:28:00,99.635,99.66,99.62,99.65,501000000.0
2008-09-05 13:29:00,99.65,99.66,99.56,99.62,651899996.0
2008-09-05 13:30:00,99.62,99.64,99.59,99.6,866700001.0
2008-09-05 13:31:00,99.62,99.66,99.595,99.605,369700000.0
2008-09-05 13:32:00,99.6,99.7,99.6,99.685,649400000.0
2008-09-05 13:33:00,99.68,99.7,99.66,99.7,604299998.0
2008-09-05 13:34:00,99.69,99.73,99.67,99.71,526200000.0
2008-09-05 13:35:00,99.71,99.74,99.71,99.74,437200000.0
2008-09-05 13:36:00,99.74,99.81,99.74,99.77,321400000.0
2008-09-05 13:37:00,99.77,99.78,99.7,99.75,320200000.0
2008-09-05 13:38:00,99.75,99.75,99.71,99.72,871500020.0
2008-09-05 13:39:00,99.73,99.76,99.71,99.74,688600020.0
2008-09-05 13:40:00,99.73,99.73,99.665,99.685,391800000.0
2008-09-05 13:41:00,99.69,99.76,99.68,99.76,371100000.0
2008-09-05 13:42:00,99.76,99.76,99.72,99.72,475900001.0
2008-09-05 13:43:00,99.76,99.76,99.71,99.72,186100000.0
2008-09-05 13:44:00,99.71,99.72,99.685,99.71,286800000.0
2008-09-05 13:45:00,99.71,99.71,99.675,99.71,238299999.0
2008-09-05 13:46:00,99.71,99.72,99.67,99.72,309200001.0
2008-09-05 13:47:00,99.72,99.72,99.71,99.715,124100000.0
2008-09-05 13:48:00,99.72,99.72,99.685,99.69,121400000.0
2008-09-05 13:49:00,99.7,99.725,99.685,99.71,191100000.0
2008-09-05 13:50:00,99.71,99.72,99.71,99.71,79000000.0
2008-09-05 13:51:00,99.71,99.765,99.71,99.765,161400000.0
2008-09-05 13:52:00,99.76,99.76,99.71,99.715,62800000.0
2008-09-05 13:53:00,99.715,99.715,99.685,99.685,45200000.0
2008-09-05 13:54:00,99.68,99.7,99.68,99.69,81200000.0
2008-09-05 13:55:00,99.68,99.69,99.665,99.675,164300000.0
2008-09-05 13:56:00,99.68,99.68,99.645,99.65,249300000.0
2008-09-05 13:57:00,99.65,99.72,99.65,99.715,140500000.0
2008-09-05 13:58:00,99.72,99.74,99.715,99.74,95500000.0
2008-09-05 13:59:00,99.74,99.75,99.715,99.75,153500000.0
2008-09-05 14:00:00,99.76,99.77,99.725,99.735,290000000.0
2008-09-05 14:01:00,99.735,99.76,99.685,99.755,258900000.0
2008-09-05 14:02:00,99.75,99.79,99.745,99.79,414700011.0
2008-09-05 14:03:00,99.76,99.79,99.735,99.765,314300006.0
2008-09-05 14:04:00,99.765,99.765,99.715,99.73,372500010.0
2008-09-05 14:05:00,99.73,99.76,99.72,99.75,331600001.0
2008-09-05 14:06:00,99.76,99.765,99.73,99.765,240700000.0
2008-09-05 14:07:00,99.765,99.78,99.745,99.755,303900000.0
2008-09-05 14:08:00,99.755,99.77,99.745,99.75,389700000.0
2008-09-05 14:09:00,99.75,99.765,99.695,99.73,271300000.0
2008-09-05 14:10:00,99.725,99.735,99.665,99.68,282900000.0
2008-09-05 14:11:00,99.675,99.69,99.64,99.68,378600000.0
2008-09-05 14:12:00,99.68,99.7,99.63,99.66,626699999.0
2008-09-05 14:13:00,99.66,99.71,99.65,99.7,520900000.0
2008-09-05 14:14:00,99.7,99.74,99.7,99.74,1203700016.0
2008-09-05 14:15:00,99.74,99.74,99.72,99.74,602600022.0
2008-09-05 14:16:00,99.73,99.73,99.71,99.73,572600003.0
2008-09-05 14:17:00,99.72,99.74,99.72,99.74,1104100018.0
2008-09-05 14:18:00,99.74,99.75,99.72,99.74,511700002.0
2008-09-05 14:19:00,99.72,99.75,99.71,99.72,467000001.0
2008-09-05 14:20:00,99.71,99.72,99.64,99.675,863399995.0
2008-09-05 14:21:00,99.675,99.69,99.67,99.69,219300000.0
2008-09-05 14:22:00,99.7,99.7,99.615,99.635,565000000.0
2008-09-05 14:23:00,99.635,99.66,99.615,99.65,249600000.0
2008-09-05 14:24:00,99.65,99.67,99.635,99.67,240300000.0
2008-09-05 14:25:00,99.67,99.71,99.66,99.71,403300000.0
2008-09-05 14:26:00,99.71,99.74,99.7,99.73,422200006.0
2008-09-05 14:27:00,99.73,99.75,99.73,99.74,331100002.0
2008-09-05 14:28:00,99.74,99.825,99.73,99.75,361700000.0
2008-09-05 14:29:00,99.76,99.78,99.75,99.76,108800000.0
2008-09-05 14:30:00,99.76,99.76,99.28,99.335,469200000.0
2008-09-05 14:31:00,99.355,99.365,99.105,99.25,989700006.0
2008-09-05 14:32:00,99.25,99.265,99.14,99.19,619900000.0
2008-09-05 14:33:00,99.19,99.265,99.135,99.205,336700000.0
2008-09-05 14:34:00,99.19,99.38,99.17,99.2,218200000.0
2008-09-05 14:35:00,99.2,99.31,99.105,99.21,429100001.0
2008-09-05 14:36:00,99.23,99.345,99.125,99.295,193100000.0
2008-09-05 14:37:00,99.3,99.355,99.165,99.29,192400000.0
2008-09-05 14:38:00,99.275,99.39,99.26,99.34,200800000.0
2008-09-05 14:39:00,99.335,99.435,99.32,99.36,484900004.0
2008-09-05 14:40:00,99.395,99.49,99.36,99.49,245400000.0
2008-09-05 14:41:00,99.49,99.55,99.49,99.54,698500011.0
2008-09-05 14:42:00,99.54,99.54,99.52,99.52,506800010.0
2008-09-05 14:43:00,99.52,99.65,99.505,99.65,696800012.0
2008-09-05 14:44:00,99.65,99.89,99.65,99.875,355100000.0
2008-09-05 14:45:00,99.865,100.015,99.865,100.0,396600000.0
2008-09-05 14:46:00,100.0,100.24,99.99,100.235,448600000.0
2008-09-05 14:47:00,100.23,100.24,100.08,100.13,491000002.0
2008-09-05 14:48:00,100.13,100.18,100.05,100.07,452900000.0
2008-09-05 14:49:00,100.07,100.135,99.985,100.015,335200000.0
2008-09-05 14:50:00,100.02,100.04,99.97,99.99,309900000.0
2008-09-05 14:51:00,99.99,100.0,99.915,99.935,316500000.0
2008-09-05 14:52:00,99.95,100.005,99.9,99.96,377500000.0
2008-09-05 14:53:00,99.955,99.975,99.85,99.86,280600000.0
2008-09-05 14:54:00,99.86,99.925,99.84,99.875,317700000.0
2008-09-05 14:55:00,99.88,99.93,99.825,99.85,399000000.0
2008-09-05 14:56:00,99.85,99.915,99.81,99.835,336200000.0
2008-09-05 14:57:00,99.825,99.95,99.815,99.925,250200000.0
2008-09-05 14:58:00,99.925,99.925,99.8,99.81,392200000.0
2008-09-05 14:59:00,99.81,99.84,99.77,99.84,345300000.0
2008-09-05 15:00:00,99.845,99.925,99.84,99.925,394100000.0
2008-09-05 15:01:00,99.92,99.97,99.9,99.92,311500000.0
2008-09-05 15:02:00,99.92,99.95,99.88,99.95,339500000.0
2008-09-05 15:03:00,99.94,99.99,99.91,99.91,389300000.0
2008-09-05 15:04:00,99.91,99.96,99.9,99.9,270300000.0
2008-09-05 15:05:00,99.9,100.06,99.9,100.045,254600000.0
2008-09-05 15:06:00,100.045,100.085,100.0,100.01,269800000.0
2008-09-05 15:07:00,100.01,100.02,99.955,99.985,351200000.0
2008-09-05 15:08:00,99.99,99.99,99.89,99.96,362000000.0
2008-09-05 15:09:00,99.96,99.97,99.93,99.93,152200000.0
2008-09-05 15:10:00,99.93,99.97,99.905,99.96,373100000.0
2008-09-05 15:11:00,99.95,99.985,99.935,99.985,614500000.0
2008-09-05 15:12:00,99.98,100.03,99.97,100.03,647000000.0
2008-09-05 15:13:00,100.035,100.24,100.03,100.235,374800000.0
2008-09-05 15:14:00,100.255,100.33,100.225,100.285,408500000.0
2008-09-05 15:15:00,100.285,100.31,100.25,100.25,730600000.0
2008-09-05 15:16:00,100.22,100.25,100.185,100.21,787700000.0
2008-09-05 15:17:00,100.22,100.305,100.22,100.245,339000000.0
2008-09-05 15:18:00,100.23,100.32,100.23,100.32,572900000.0
2008-09-05 15:19:00,100.32,100.32,100.23,100.27,697800000.0
2008-09-05 15:20:00,100.27,100.44,100.24,100.42,826800000.0
2008-09-05 15:21:00,100.42,100.71,100.42,100.63,705900000.0
2008-09-05 15:22:00,100.63,100.63,100.5,100.53,1760500024.0
2008-09-05 15:23:00,100.53,100.53,100.46,100.47,1626000047.0
2008-09-05 15:24:00,100.49,100.5,100.385,100.4,789000000.0
2008-09-05 15:25:00,100.39,100.41,100.345,100.4,530900000.0
2008-09-05 15:26:00,100.37,100.38,100.35,100.37,935199999.0
2008-09-05 15:27:00,100.37,100.41,100.37,100.38,871200001.0
2008-09-05 15:28:00,100.38,100.45,100.37,100.4,563199999.0
2008-09-05 15:29:00,100.39,100.47,100.365,100.45,915600000.0
2008-09-05 15:30:00,100.45,100.46,100.41,100.44,895100000.0
2008-09-05 15:31:00,100.44,100.535,100.44,100.53,469200001.0
2008-09-05 15:32:00,100.525,100.56,100.51,100.52,826500001.0
2008-09-05 15:33:00,100.52,100.52,100.445,100.49,687700000.0
2008-09-05 15:34:00,100.49,100.505,100.4,100.4,707800003.0
2008-09-05 15:35:00,100.4,100.475,100.4,100.475,472899999.0
2008-09-05 15:36:00,100.47,100.5,100.46,100.47,465200000.0
2008-09-05 15:37:00,100.465,100.505,100.465,100.47,406500001.0
2008-09-05 15:38:00,100.47,100.54,100.47,100.51,517200000.0
2008-09-05 15:39:00,100.51,100.52,100.445,100.45,309800000.0
2008-09-05 15:40:00,100.45,100.45,100.395,100.43,629200000.0
2008-09-05 15:41:00,100.43,100.54,100.4,100.53,474400000.0
2008-09-05 15:42:00,100.53,100.63,100.52,100.61,564800000.0
2008-09-05 15:43:00,100.6,100.61,100.47,100.47,470400000.0
2008-09-05 15:44:00,100.47,100.47,100.415,100.43,697600000.0
2008-09-05 15:45:00,100.43,100.47,100.41,100.43,750600000.0
2008-09-05 15:46:00,100.43,100.48,100.41,100.43,982000002.0
2008-09-05 15:47:00,100.43,100.47,100.39,100.42,797200001.0
2008-09-05 15:48:00,100.42,100.48,100.41,100.47,734800000.0
2008-09-05 15:49:00,100.47,100.47,100.41,100.44,786200000.0
2008-09-05 15:50:00,100.44,100.46,100.41,100.42,739100002.0
2008-09-05 15:51:00,100.42,100.48,100.42,100.44,446700002.0
2008-09-05 15:52:00,100.44,100.44,100.29,100.32,674800001.0
2008-09-05 15:53:00,100.32,100.33,100.245,100.27,1098699994.0
2008-09-05 15:54:00,100.27,100.32,100.26,100.32,528600000.0
2008-09-05 15:55:00,100.31,100.37,100.29,100.35,553900005.0
2008-09-05 15:56:00,100.35,100.35,100.32,100.32,222100000.0
2008-09-05 15:57:00,100.32,100.32,100.21,100.26,690300000.0
2008-09-05 15:58:00,100.26,100.275,100.215,100.22,272100002.0
2008-09-05 15:59:00,100.22,100.23,100.16,100.21,345200000.0
2008-09-05 16:00:00,100.16,100.195,99.905,99.97,559000000.0
2008-09-05 16:01:00,99.96,99.99,99.945,99.95,809399999.0
2008-09-05 16:02:00,99.95,99.96,99.835,99.945,909300003.0
2008-09-05 16:03:00,99.95,99.96,99.88,99.94,851199996.0
2008-09-05 16:04:00,99.94,99.94,99.875,99.89,618200000.0
2008-09-05 16:05:00,99.89,100.0,99.89,99.98,958400001.0
2008-09-05 16:06:00,99.98,99.99,99.9,99.91,685999999.0
2008-09-05 16:07:00,99.91,99.91,99.84,99.87,581499999.0
2008-09-05 16:08:00,99.87,99.87,99.8,99.81,1060500000.0
2008-09-05 16:09:00,99.81,99.86,99.81,99.835,811300000.0
2008-09-05 16:10:00,99.84,99.85,99.74,99.74,917500000.0
2008-09-05 16:11:00,99.73,99.76,99.61,99.63,668400000.0
2008-09-05 16:12:00,99.62,99.73,99.62,99.72,646499998.0
2008-09-05 16:13:00,99.72,99.83,99.72,99.81,541400000.0
2008-09-05 16:14:00,99.81,99.89,99.8,99.86,342800000.0
2008-09-05 16:15:00,99.86,99.87,99.8,99.8,326600000.0
2008-09-05 16:16:00,99.8,99.85,99.765,99.83,245600000.0
2008-09-05 16:17:00,99.83,99.83,99.76,99.77,245400000.0
2008-09-05 16:18:00,99.77,99.78,99.74,99.75,336100000.0
2008-09-05 16:19:00,99.76,99.79,99.72,99.73,145800000.0
2008-09-05 16:20:00,99.73,99.76,99.72,99.75,356600000.0
2008-09-05 16:21:00,99.74,99.78,99.695,99.75,345299998.0
2008-09-05 16:22:00,99.75,99.75,99.67,99.7,329799999.0
2008-09-05 16:23:00,99.71,99.75,99.65,99.66,483000001.0
2008-09-05 16:24:00,99.66,99.7,99.61,99.62,513800000.0
2008-09-05 16:25:00,99.64,99.66,99.61,99.64,313000000.0
2008-09-05 16:26:00,99.65,99.68,99.65,99.67,221700000.0
2008-09-05 16:27:00,99.67,99.67,99.58,99.6,274100000.0
2008-09-05 16:28:00,99.6,99.65,99.6,99.65,403700000.0
2008-09-05 16:29:00,99.66,99.66,99.62,99.62,316100000.0
2008-09-05 16:30:00,99.61,99.62,99.59,99.62,222099999.0
2008-09-05 16:31:00,99.62,99.63,99.6,99.63,524100000.0
2008-09-05 16:32:00,99.63,99.67,99.61,99.65,279900001.0
2008-09-05 16:33:00,99.65,99.65,99.6,99.61,345700000.0
2008-09-05 16:34:00,99.61,99.61,99.55,99.55,257900000.0
2008-09-05 16:35:00,99.55,99.61,99.55,99.61,173200000.0
2008-09-05 16:36:00,99.615,99.885,99.615,99.885,213700000.0
2008-09-05 16:37:00,99.89,100.11,99.89,100.09,748000005.0
2008-09-05 16:38:00,100.09,100.1,99.935,99.96,779200001.0
2008-09-05 16:39:00,99.96,99.96,99.81,99.815,608200000.0
2008-09-05 16:40:00,99.81,99.81,99.74,99.755,701800001.0
2008-09-05 16:41:00,99.75,99.755,99.73,99.75,210200000.0
2008-09-05 16:42:00,99.75,99.87,99.74,99.87,161700000.0
2008-09-05 16:43:00,99.87,99.98,99.87,99.93,263400000.0
2008-09-05 16:44:00,99.93,99.93,99.83,99.85,552800000.0
2008-09-05 16:45:00,99.85,99.87,99.795,99.81,501100000.0
2008-09-05 16:46:00,99.8,99.81,99.71,99.71,392500000.0
2008-09-05 16:47:00,99.71,99.75,99.71,99.75,426399999.0
2008-09-05 16:48:00,99.75,99.79,99.74,99.74,534200000.0
2008-09-05 16:49:00,99.74,99.78,99.72,99.78,243900000.0
2008-09-05 16:50:00,99.78,99.81,99.72,99.72,356199998.0
2008-09-05 16:51:00,99.715,99.73,99.69,99.71,307400000.0
2008-09-05 16:52:00,99.72,99.79,99.72,99.79,124400000.0
2008-09-05 16:53:00,99.79,99.81,99.77,99.785,297000000.0
2008-09-05 16:54:00,99.785,99.8,99.76,99.775,287000000.0
2008-09-05 16:55:00,99.78,99.86,99.77,99.82,296200000.0
2008-09-05 16:56:00,99.82,99.83,99.75,99.76,353700000.0
2008-09-05 16:57:00,99.76,99.8,99.76,99.79,361700000.0
2008-09-05 16:58:00,99.78,99.81,99.75,99.755,180000000.0
2008-09-05 16:59:00,99.75,99.89,99.75,99.88,289400000.0
2008-09-05 17:00:00,99.89,99.94,99.86,99.86,424400000.0
2008-09-05 17:01:00,99.86,99.92,99.86,99.92,604099999.0
2008-09-05 17:02:00,99.92,99.94,99.88,99.9,192500000.0
2008-09-05 17:03:00,99.9,99.96,99.9,99.96,233600000.0
2008-09-05 17:04:00,99.97,100.0,99.95,99.97,162700000.0
2008-09-05 17:05:00,99.97,99.99,99.92,99.95,213100000.0
2008-09-05 17:06:00,99.95,100.0,99.95,100.0,184500000.0
2008-09-05 17:07:00,99.99,100.02,99.975,100.02,144200000.0
2008-09-05 17:08:00,100.01,100.13,100.01,100.045,255000000.0
2008-09-05 17:09:00,100.04,100.08,100.04,100.045,198900000.0
2008-09-05 17:10:00,100.045,100.07,100.04,100.07,247800000.0
2008-09-05 17:11:00,100.07,100.15,100.07,100.14,325900000.0
2008-09-05 17:12:00,100.13,100.16,100.12,100.12,159400000.0
2008-09-05 17:13:00,100.12,100.13,100.01,100.01,177000000.0
2008-09-05 17:14:00,100.01,100.09,99.98,100.09,174500000.0
2008-09-05 17:15:00,100.09,100.17,100.05,100.17,191100000.0
2008-09-05 17:16:00,100.17,100.18,100.09,100.09,112100000.0
2008-09-05 17:17:00,100.09,100.125,100.06,100.08,66800000.0
2008-09-05 17:18:00,100.07,100.12,100.05,100.07,107900000.0
2008-09-05 17:19:00,100.08,100.08,100.01,100.03,84100000.0
2008-09-05 17:20:00,100.04,100.14,100.03,100.08,138400000.0
2008-09-05 17:21:00,100.08,100.1,100.06,100.1,209000000.0
2008-09-05 17:22:00,100.1,100.11,100.04,100.07,105800000.0
2008-09-05 17:23:00,100.07,100.13,100.07,100.13,97000000.0
2008-09-05 17:24:00,100.14,100.15,100.1,100.13,180500000.0
2008-09-05 17:25:00,100.13,100.25,100.13,100.21,250700000.0
2008-09-05 17:26:00,100.21,100.22,100.11,100.12,256600000.0
2008-09-05 17:27:00,100.12,100.16,100.11,100.12,87300000.0
2008-09-05 17:28:00,100.13,100.15,100.13,100.14,33200000.0
2008-09-05 17:29:00,100.13,100.18,100.13,100.18,273999999.0
2008-09-05 17:30:00,100.18,100.21,100.16,100.17,136800000.0
2008-09-05 17:31:00,100.17,100.18,100.14,100.15,353499998.0
2008-09-05 17:32:00,100.17,100.19,100.15,100.17,176200000.0
2008-09-05 17:33:00,100.17,100.19,100.16,100.16,162100001.0
2008-09-05 17:34:00,100.16,100.17,100.13,100.16,66100000.0
2008-09-05 17:35:00,100.16,100.2,100.16,100.2,19100000.0
2008-09-05 17:36:00,100.2,100.22,100.16,100.2,153400000.0
2008-09-05 17:37:00,100.19,100.25,100.19,100.19,283800000.0
2008-09-05 17:38:00,100.19,100.21,100.16,100.17,180700000.0
2008-09-05 17:39:00,100.18,100.21,100.17,100.19,270000000.0
2008-09-05 17:40:00,100.19,100.29,100.19,100.27,155600000.0
2008-09-05 17:41:00,100.26,100.27,100.22,100.24,467300000.0
2008-09-05 17:42:00,100.24,100.26,100.22,100.235,385799999.0
2008-09-05 17:43:00,100.23,100.26,100.22,100.23,292900000.0
2008-09-05 17:44:00,100.23,100.28,100.23,100.26,135800000.0
2008-09-05 17:45:00,100.26,100.26,100.23,100.23,171200000.0
2008-09-05 17:46:00,100.215,100.3,100.2,100.3,208500000.0
2008-09-05 17:47:00,100.3,100.35,100.285,100.34,192800000.0
2008-09-05 17:48:00,100.34,100.43,100.31,100.42,218500000.0
2008-09-05 17:49:00,100.42,100.47,100.41,100.44,292000000.0
2008-09-05 17:50:00,100.45,100.53,100.45,100.5,172400000.0
2008-09-05 17:51:00,100.5,100.61,100.48,100.6,139700000.0
2008-09-05 17:52:00,100.61,100.67,100.59,100.67,238200000.0
2008-09-05 17:53:00,100.68,100.76,100.68,100.73,274600000.0
2008-09-05 17:54:00,100.73,100.76,100.6,100.61,374100000.0
2008-09-05 17:55:00,100.605,100.63,100.535,100.63,341100000.0
2008-09-05 17:56:00,100.64,100.65,100.585,100.62,268900000.0
2008-09-05 17:57:00,100.62,100.63,100.555,100.57,284200000.0
2008-09-05 17:58:00,100.57,100.57,100.49,100.49,312600000.0
2008-09-05 17:59:00,100.48,100.54,100.45,100.54,257300000.0
2008-09-05 18:00:00,100.54,100.59,100.51,100.53,537800002.0
2008-09-05 18:01:00,100.53,100.65,100.52,100.63,179900000.0
2008-09-05 18:02:00,100.62,100.63,100.57,100.62,191300000.0
2008-09-05 18:03:00,100.62,100.62,100.49,100.52,105700000.0
2008-09-05 18:04:00,100.52,100.54,100.5,100.52,214900000.0
2008-09-05 18:05:00,100.52,100.55,100.51,100.54,197000000.0
2008-09-05 18:06:00,100.53,100.53,100.49,100.51,168800000.0
2008-09-05 18:07:00,100.5,100.5,100.43,100.43,107000000.0
2008-09-05 18:08:00,100.44,100.45,100.415,100.45,139400000.0
2008-09-05 18:09:00,100.44,100.45,100.37,100.37,100600000.0
2008-09-05 18:10:00,100.37,100.42,100.37,100.41,118600000.0
2008-09-05 18:11:00,100.41,100.42,100.39,100.41,185400000.0
2008-09-05 18:12:00,100.41,100.41,100.31,100.31,775100000.0
2008-09-05 18:13:00,100.31,100.32,100.265,100.31,266900000.0
2008-09-05 18:14:00,100.31,100.31,100.28,100.29,172799999.0
2008-09-05 18:15:00,100.3,100.36,100.3,100.35,259600000.0
2008-09-05 18:16:00,100.34,100.36,100.315,100.36,114500000.0
2008-09-05 18:17:00,100.37,100.37,100.35,100.35,161800000.0
2008-09-05 18:18:00,100.35,100.41,100.35,100.39,181199997.0
2008-09-05 18:19:00,100.385,100.41,100.35,100.41,158300000.0
2008-09-05 18:20:00,100.4,100.4,100.35,100.39,356300000.0
2008-09-05 18:21:00,100.38,100.39,100.36,100.36,77599999.0
2008-09-05 18:22:00,100.36,100.37,100.33,100.34,134200001.0
2008-09-05 18:23:00,100.34,100.39,100.34,100.36,70800000.0
2008-09-05 18:24:00,100.36,100.38,100.34,100.37,150100000.0
2008-09-05 18:25:00,100.37,100.37,100.34,100.36,55500000.0
2008-09-05 18:26:00,100.36,100.38,100.36,100.36,76000000.0
2008-09-05 18:27:00,100.35,100.42,100.35,100.42,70600000.0
2008-09-05 18:28:00,100.43,100.46,100.41,100.42,169700000.0
2008-09-05 18:29:00,100.42,100.43,100.38,100.39,208400000.0
2008-09-05 18:30:00,100.38,100.43,100.35,100.43,160699999.0
2008-09-05 18:31:00,100.43,100.45,100.42,100.435,251700000.0
2008-09-05 18:32:00,100.435,100.435,100.41,100.41,211900000.0
2008-09-05 18:33:00,100.41,100.46,100.39,100.43,257700000.0
2008-09-05 18:34:00,100.42,100.43,100.38,100.38,337200000.0
2008-09-05 18:35:00,100.385,100.42,100.36,100.42,246000000.0
2008-09-05 18:36:00,100.42,100.42,100.35,100.38,198200000.0
2008-09-05 18:37:00,100.4,100.41,100.36,100.37,236800000.0
2008-09-05 18:38:00,100.37,100.38,100.35,100.37,277900000.0
2008-09-05 18:39:00,100.37,100.38,100.345,100.375,314300000.0
2008-09-05 18:40:00,100.375,100.39,100.34,100.35,384300000.0
2008-09-05 18:41:00,100.34,100.38,100.34,100.35,181000000.0
2008-09-05 18:42:00,100.35,100.4,100.35,100.365,418100000.0
2008-09-05 18:43:00,100.365,100.4,100.36,100.38,431999999.0
2008-09-05 18:44:00,100.39,100.41,100.355,100.4,443500000.0
2008-09-05 18:45:00,100.4,100.44,100.4,100.41,340000000.0
2008-09-05 18:46:00,100.42,100.44,100.42,100.44,25800000.0
2008-09-05 18:47:00,100.44,100.45,100.44,100.44,259600000.0
2008-09-05 18:48:00,100.44,100.465,100.42,100.425,351500000.0
2008-09-05 18:49:00,100.42,100.435,100.41,100.435,344800000.0
2008-09-05 18:50:00,100.445,100.46,100.43,100.44,465400000.0
2008-09-05 18:51:00,100.44,100.45,100.43,100.44,66000000.0
2008-09-05 18:52:00,100.44,100.48,100.44,100.47,198600000.0
2008-09-05 18:53:00,100.48,100.5,100.48,100.48,161800000.0
2008-09-05 18:54:00,100.48,100.49,100.44,100.45,234400000.0
2008-09-05 18:55:00,100.46,100.5,100.44,100.5,141800000.0
2008-09-05 18:56:00,100.49,100.49,100.44,100.46,419300000.0
2008-09-05 18:57:00,100.46,100.48,100.44,100.475,334400000.0
2008-09-05 18:58:00,100.47,100.49,100.45,100.46,435400000.0
2008-09-05 18:59:00,100.45,100.49,100.44,100.46,365600000.0
2008-09-05 19:00:00,100.47,100.61,100.47,100.59,418299999.0
2008-09-05 19:01:00,100.59,100.59,100.56,100.56,283700000.0
2008-09-05 19:02:00,100.57,100.6,100.56,100.57,80600000.0
2008-09-05 19:03:00,100.58,100.59,100.55,100.55,60700000.0
2008-09-05 19:04:00,100.55,100.55,100.51,100.525,154100000.0
2008-09-05 19:05:00,100.525,100.525,100.505,100.52,350899997.0
2008-09-05 19:06:00,100.52,100.56,100.52,100.54,551099999.0
2008-09-05 19:07:00,100.54,100.56,100.53,100.55,258400000.0
2008-09-05 19:08:00,100.55,100.58,100.53,100.55,423899997.0
2008-09-05 19:09:00,100.55,100.55,100.51,100.51,129500000.0
2008-09-05 19:10:00,100.515,100.52,100.49,100.49,174100000.0
2008-09-05 19:11:00,100.5,100.53,100.5,100.51,105300000.0
2008-09-05 19:12:00,100.51,100.54,100.5,100.52,287300000.0
2008-09-05 19:13:00,100.52,100.53,100.51,100.53,173600000.0
2008-09-05 19:14:00,100.54,100.55,100.51,100.545,373799998.0
2008-09-05 19:15:00,100.545,100.56,100.52,100.54,373000000.0
2008-09-05 19:16:00,100.54,100.57,100.54,100.54,341699999.0
2008-09-05 19:17:00,100.55,100.56,100.51,100.51,302599999.0
2008-09-05 19:18:00,100.51,100.51,100.46,100.49,270800000.0
2008-09-05 19:19:00,100.49,100.54,100.49,100.54,104600000.0
2008-09-05 19:20:00,100.55,100.56,100.52,100.53,188399998.0
2008-09-05 19:21:00,100.53,100.55,100.53,100.53,88400000.0
2008-09-05 19:22:00,100.53,100.55,100.53,100.53,85400000.0
2008-09-05 19:23:00,100.53,100.6,100.53,100.6,205600000.0
2008-09-05 19:24:00,100.6,100.61,100.55,100.6,353700000.0
2008-09-05 19:25:00,100.6,100.62,100.59,100.605,134699999.0
2008-09-05 19:26:00,100.6,100.62,100.58,100.6,145299999.0
2008-09-05 19:27:00,100.605,100.62,100.59,100.6,171199999.0
2008-09-05 19:28:00,100.61,100.61,100.555,100.58,286700000.0
2008-09-05 19:29:00,100.58,100.58,100.54,100.54,541200003.0
2008-09-05 19:30:00,100.515,100.555,100.515,100.55,232400000.0
2008-09-05 19:31:00,100.55,100.55,100.54,100.55,129700000.0
2008-09-05 19:32:00,100.54,100.62,100.54,100.59,327699999.0
2008-09-05 19:33:00,100.59,100.6,100.57,100.58,187700000.0
2008-09-05 19:34:00,100.58,100.6,100.57,100.59,440999999.0
2008-09-05 19:35:00,100.59,100.6,100.58,100.58,487999998.0
2008-09-05 19:36:00,100.58,100.59,100.55,100.57,468000000.0
2008-09-05 19:37:00,100.56,100.575,100.52,100.525,378900000.0
2008-09-05 19:38:00,100.52,100.525,100.48,100.5,242000000.0
2008-09-05 19:39:00,100.495,100.495,100.47,100.49,382400000.0
2008-09-05 19:40:00,100.48,100.52,100.46,100.51,227700000.0
2008-09-05 19:41:00,100.51,100.52,100.48,100.5,431999999.0
2008-09-05 19:42:00,100.49,100.51,100.49,100.51,176400000.0
2008-09-05 19:43:00,100.51,100.51,100.49,100.5,161499999.0
2008-09-05 19:44:00,100.51,100.52,100.49,100.5,100599998.0
2008-09-05 19:45:00,100.5,100.52,100.49,100.49,127999998.0
2008-09-05 19:46:00,100.49,100.5,100.47,100.47,251299998.0
2008-09-05 19:47:00,100.47,100.47,100.45,100.46,262999997.0
2008-09-05 19:48:00,100.445,100.47,100.44,100.465,126799997.0
2008-09-05 19:49:00,100.465,100.47,100.46,100.47,49599999.0
2008-09-05 19:50:00,100.48,100.48,100.45,100.46,191799997.0
2008-09-05 19:51:00,100.46,100.46,100.44,100.44,270799997.0
2008-09-05 19:52:00,100.44,100.46,100.44,100.45,75900000.0
2008-09-05 19:53:00,100.45,100.45,100.44,100.45,20500000.0
2008-09-05 19:54:00,100.45,100.45,100.43,100.43,65200000.0
2008-09-05 19:55:00,100.43,100.45,100.42,100.42,91900000.0
2008-09-05 19:56:00,100.425,100.48,100.42,100.48,157900000.0
2008-09-05 19:57:00,100.48,100.49,100.46,100.48,128000000.0
2008-09-05 19:58:00,100.48,100.48,100.48,100.48,11900000.0
2008-09-05 19:59:00,100.48,100.53,100.48,100.52,48000000.0
2008-09-05 20:00:00,100.52,100.54,100.52,100.52,41500000.0
2008-09-05 20:01:00,100.53,100.53,100.51,100.51,124400001.0
2008-09-05 20:02:00,100.51,100.52,100.48,100.48,194600002.0
2008-09-05 20:03:00,100.48,100.48,100.46,100.47,100900000.0
2008-09-05 20:04:00,100.47,100.48,100.45,100.46,207300000.0
2008-09-05 20:05:00,100.46,100.46,100.44,100.45,78600000.0
2008-09-05 20:06:00,100.45,100.46,100.44,100.45,24800000.0
2008-09-05 20:07:00,100.45,100.49,100.45,100.48,109099999.0
2008-09-05 20:08:00,100.48,100.5,100.46,100.46,131500000.0
2008-09-05 20:09:00,100.47,100.48,100.45,100.47,17900000.0
2008-09-05 20:10:00,100.46,100.47,100.43,100.43,80100000.0
2008-09-05 20:11:00,100.425,100.44,100.42,100.43,219900000.0
2008-09-05 20:12:00,100.43,100.44,100.41,100.43,239900000.0
2008-09-05 20:13:00,100.45,100.49,100.45,100.49,18900000.0
2008-09-05 20:14:00,100.48,100.48,100.45,100.46,111200000.0
2008-09-05 20:15:00,100.46,100.46,100.44,100.45,88000000.0
2008-09-05 20:16:00,100.46,100.47,100.46,100.47,59300000.0
2008-09-05 20:17:00,100.47,100.47,100.45,100.45,41200000.0
2008-09-05 20:18:00,100.45,100.47,100.45,100.45,82000000.0
2008-09-05 20:19:00,100.45,100.49,100.45,100.49,60700000.0
2008-09-05 20:20:00,100.49,100.55,100.49,100.54,173400000.0
2008-09-05 20:21:00,100.54,100.58,100.54,100.57,90600000.0
2008-09-05 20:22:00,100.57,100.59,100.53,100.53,180899998.0
2008-09-05 20:23:00,100.52,100.55,100.51,100.54,164900000.0
2008-09-05 20:24:00,100.54,100.56,100.53,100.54,51900000.0
2008-09-05 20:25:00,100.53,100.54,100.485,100.51,39400000.0
2008-09-05 20:26:00,100.5,100.51,100.5,100.51,61600000.0
2008-09-05 20:27:00,100.51,100.51,100.47,100.49,97700000.0
2008-09-05 20:28:00,100.5,100.52,100.49,100.51,25300000.0
2008-09-05 20:29:00,100.505,100.505,100.49,100.5,112700000.0
2008-09-05 20:30:00,100.5,100.5,100.47,100.49,81500000.0
2008-09-05 20:31:00,100.5,100.51,100.5,100.5,33500000.0
2008-09-05 20:32:00,100.5,100.5,100.47,100.5,136800000.0
2008-09-05 20:33:00,100.49,100.5,100.47,100.47,87600000.0
2008-09-05 20:34:00,100.5,100.52,100.45,100.45,87400000.0
2008-09-05 20:35:00,100.46,100.53,100.45,100.51,88200000.0
2008-09-05 20:36:00,100.51,100.54,100.505,100.53,41800000.0
2008-09-05 20:37:00,100.54,100.57,100.53,100.57,91500000.0
2008-09-05 20:38:00,100.57,100.58,100.55,100.56,36400000.0
2008-09-05 20:39:00,100.57,100.58,100.57,100.58,32500000.0
2008-09-05 20:40:00,100.58,100.59,100.57,100.59,67900000.0
2008-09-05 20:41:00,100.575,100.59,100.55,100.55,111300000.0
2008-09-05 20:42:00,100.54,100.55,100.52,100.55,53500000.0
2008-09-05 20:43:00,100.55,100.62,100.55,100.61,19600000.0
2008-09-05 20:44:00,100.62,100.64,100.6,100.61,19300000.0
2008-09-05 20:45:00,100.62,100.64,100.61,100.62,54400000.0
2008-09-05 20:46:00,100.62,100.67,100.6,100.66,93200000.0
2008-09-05 20:47:00,100.67,100.67,100.6,100.615,247800000.0
2008-09-05 20:48:00,100.61,100.62,100.6,100.61,38700000.0
2008-09-05 20:49:00,100.6,100.61,100.6,100.6,8400000.0
2008-09-05 20:50:00,100.61,100.62,100.6,100.62,7900000.0
2008-09-05 20:51:00,100.62,100.62,100.6,100.605,89000000.0
2008-09-05 20:52:00,100.6,100.66,100.6,100.65,126500000.0
2008-09-05 20:53:00,100.65,100.65,100.6,100.63,31400000.0
2008-09-05 20:54:00,100.63,100.64,100.63,100.64,23000000.0
2008-09-05 20:55:00,100.64,100.65,100.64,100.64,91600000.0
2008-09-05 20:56:00,100.64,100.65,100.63,100.65,137700000.0
2008-09-05 20:57:00,100.64,100.65,100.585,100.64,212400000.0
2008-09-05 20:58:00,100.64,100.65,100.62,100.65,51500000.0
2008-09-05 20:59:00,100.64,100.68,100.63,100.68,93800000.0
2008-09-05 21:00:00,100.67,100.71,100.665,100.7,26000000.0
2008-09-05 21:01:00,100.71,100.71,100.63,100.65,43800000.0
2008-09-05 21:02:00,100.64,100.65,100.62,100.63,98400000.0
2008-09-05 21:03:00,100.63,100.63,100.6,100.61,164800000.0
2008-09-05 21:04:00,100.61,100.61,100.59,100.61,171900000.0
2008-09-05 21:05:00,100.62,100.63,100.62,100.63,9600000.0
2008-09-05 21:06:00,100.62,100.65,100.62,100.64,7300000.0
2008-09-05 21:07:00,100.63,100.65,100.63,100.64,31100000.0
2008-09-05 21:08:00,100.64,100.65,100.63,100.65,28000000.0
2008-09-05 21:09:00,100.65,100.65,100.62,100.62,44400000.0
2008-09-05 21:10:00,100.62,100.63,100.61,100.61,117900000.0
2008-09-05 21:11:00,100.6,100.61,100.6,100.61,62400000.0
2008-09-05 21:12:00,100.61,100.63,100.61,100.61,25200000.0
2008-09-05 21:13:00,100.62,100.64,100.61,100.64,35100000.0
2008-09-05 21:14:00,100.63,100.64,100.63,100.64,9000000.0
2008-09-05 21:15:00,100.65,100.65,100.63,100.64,7000000.0
2008-09-05 21:16:00,100.65,100.65,100.65,100.65,2000000.0
2008-09-05 21:17:00,100.64,100.65,100.63,100.65,44600000.0
2008-09-05 21:18:00,100.63,100.64,100.63,100.64,70000000.0
2008-09-05 21:19:00,100.64,100.65,100.63,100.64,83700000.0
2008-09-05 21:20:00,100.64,100.67,100.64,100.67,29900000.0
2008-09-05 21:21:00,100.665,100.69,100.65,100.67,201900001.0
2008-09-05 21:22:00,100.675,100.69,100.675,100.68,52400000.0
2008-09-05 21:23:00,100.68,100.71,100.68,100.69,24100000.0
2008-09-05 21:24:00,100.67,100.72,100.67,100.7,171300000.0
2008-09-05 21:25:00,100.71,100.72,100.7,100.71,40500000.0
2008-09-05 21:26:00,100.71,100.72,100.7,100.7,79600000.0
2008-09-05 21:27:00,100.7,100.71,100.655,100.66,170000002.0
2008-09-05 21:28:00,100.64,100.64,100.6,100.62,338499999.0
2008-09-05 21:29:00,100.62,100.66,100.62,100.65,434300000.0
2008-09-05 21:30:00,100.65,100.69,100.65,100.68,311600000.0
2008-09-05 21:31:00,100.68,100.69,100.67,100.67,243199997.0
2008-09-05 21:32:00,100.67,100.695,100.67,100.68,474000000.0
2008-09-05 21:33:00,100.69,100.69,100.68,100.69,215699999.0
2008-09-05 21:34:00,100.69,100.7,100.68,100.7,152500000.0
2008-09-05 21:35:00,100.695,100.705,100.69,100.705,293799999.0
2008-09-05 21:36:00,100.705,100.71,100.68,100.71,494500000.0
2008-09-05 21:37:00,100.71,100.75,100.67,100.71,317200000.0
2008-09-05 21:38:00,100.715,100.73,100.71,100.72,129000000.0
2008-09-05 21:39:00,100.72,100.755,100.72,100.75,217399999.0
2008-09-05 21:40:00,100.75,100.815,100.75,100.78,490300000.0
2008-09-05 21:41:00,100.78,100.84,100.77,100.8,174899999.0
2008-09-05 21:42:00,100.795,100.795,100.75,100.75,174500000.0
2008-09-05 21:43:00,100.76,100.76,100.76,100.76,3300000.0
2008-09-05 21:44:00,100.76,100.83,100.76,100.8,136700000.0
2008-09-05 21:45:00,100.81,100.84,100.8,100.84,72400000.0
2008-09-05 21:46:00,100.86,100.935,100.83,100.91,370100000.0
2008-09-05 21:47:00,100.915,100.915,100.88,100.88,327300000.0
2008-09-05 21:48:00,100.88,100.9,100.88,100.89,203100000.0
2008-09-05 21:49:00,100.88,100.96,100.87,100.93,611900000.0
2008-09-05 21:50:00,100.94,100.94,100.86,100.88,481800000.0
2008-09-05 21:51:00,100.875,100.9,100.86,100.88,226200000.0
2008-09-05 21:52:00,100.89,100.89,100.875,100.89,18200000.0
2008-09-05 21:53:00,100.88,100.93,100.88,100.92,138400000.0
2008-09-05 21:54:00,100.92,100.92,100.88,100.89,334100000.0
2008-09-05 21:55:00,100.905,100.92,100.86,100.86,401100000.0
2008-09-05 21:56:00,100.87,100.9,100.86,100.875,575100000.0
2008-09-05 21:57:00,100.87,100.885,100.85,100.865,284300000.0
2008-09-05 21:58:00,100.865,100.865,100.8,100.8,289500000.0
2008-09-05 21:59:00,100.81,100.82,100.8,100.82,522900000.0
2008-09-05 22:00:00,100.82,100.82,100.795,100.8,191700000.0
2008-09-05 22:01:00,100.795,100.835,100.78,100.83,88700000.0
2008-09-05 22:02:00,100.83,100.865,100.83,100.83,250800000.0
2008-09-05 22:03:00,100.83,100.845,100.83,100.83,139800000.0
2008-09-05 22:04:00,100.83,100.835,100.81,100.83,88100000.0
2008-09-05 22:05:00,100.83,100.845,100.83,100.83,246000000.0
2008-09-05 22:06:00,100.85,100.85,100.83,100.83,63200000.0
2008-09-05 22:07:00,100.83,100.83,100.74,100.795,190100000.0
2008-09-05 22:08:00,100.795,100.835,100.78,100.825,268100000.0
2008-09-05 22:09:00,100.79,100.825,100.79,100.805,306599999.0
2008-09-05 22:10:00,100.815,100.82,100.795,100.81,127500000.0
2008-09-05 22:11:00,100.815,100.815,100.775,100.78,69100000.0
2008-09-05 22:12:00,100.78,100.795,100.775,100.79,124700000.0
2008-09-05 22:13:00,100.79,100.82,100.785,100.805,175900000.0
2008-09-05 22:14:00,100.8,100.83,100.8,100.825,129200000.0
2008-09-05 22:15:00,100.82,100.84,100.82,100.835,299200000.0
2008-09-05 22:16:00,100.835,100.845,100.82,100.83,181200000.0
2008-09-05 22:17:00,100.83,100.835,100.81,100.825,126400000.0
2008-09-05 22:18:00,100.82,100.825,100.82,100.825,103099999.0
2008-09-05 22:19:00,100.825,100.83,100.82,100.82,260099999.0
2008-09-05 22:20:00,100.82,100.84,100.81,100.84,91000000.0
2008-09-05 22:21:00,100.84,100.88,100.84,100.86,173300000.0
2008-09-05 22:22:00,100.86,100.87,100.86,100.86,157800000.0
2008-09-05 22:23:00,100.86,100.865,100.83,100.84,189800000.0
2008-09-05 22:24:00,100.84,100.85,100.84,100.85,48700000.0
2008-09-05 22:25:00,100.85,100.855,100.85,100.855,27900000.0
2008-09-05 22:26:00,100.855,100.865,100.85,100.865,199700000.0
2008-09-05 22:27:00,100.865,100.905,100.845,100.9,404500000.0
2008-09-05 22:28:00,100.9,100.95,100.9,100.95,483300001.0
2008-09-05 22:29:00,100.95,100.97,100.92,100.97,355400001.0
2008-09-05 22:30:00,100.97,100.975,100.94,100.96,1453000003.0
2008-09-05 22:31:00,100.96,101.025,100.96,101.02,264900000.0
2008-09-05 22:32:00,101.02,101.03,101.02,101.03,138600000.0
2008-09-05 22:33:00,101.03,101.07,101.02,101.07,433299999.0
2008-09-05 22:34:00,101.07,101.07,100.985,100.995,365600000.0
2008-09-05 22:35:00,101.01,101.065,101.01,101.06,490999999.0
2008-09-05 22:36:00,101.06,101.06,101.01,101.035,541500000.0
2008-09-05 22:37:00,101.035,101.085,101.035,101.07,577600001.0
2008-09-05 22:38:00,101.08,101.085,101.07,101.08,309300000.0
2008-09-05 22:39:00,101.08,101.135,101.075,101.13,477799999.0
2008-09-05 22:40:00,101.13,101.145,101.12,101.13,344900000.0
2008-09-05 22:41:00,101.13,101.19,101.13,101.165,453700000.0
2008-09-05 22:42:00,101.165,101.165,101.14,101.15,342500005.0
2008-09-05 22:43:00,101.15,101.245,101.15,101.22,995500004.0
2008-09-05 22:44:00,101.22,101.24,101.21,101.22,420700001.0
2008-09-05 22:45:00,101.22,101.22,101.19,101.19,716700020.0
2008-09-05 22:46:00,101.19,101.2,101.18,101.2,246299998.0
2008-09-05 22:47:00,101.2,101.2,101.2,101.2,21600000.0
2008-09-05 22:48:00,101.2,101.2,101.2,101.2,334800000.0
2008-09-05 22:49:00,101.2,101.2,101.125,101.15,274499998.0
2008-09-05 22:50:00,101.145,101.215,101.14,101.18,327300001.0
2008-09-05 22:51:00,101.21,101.215,101.18,101.2,281400000.0
2008-09-05 22:52:00,101.2,101.21,101.2,101.2,197600000.0
2008-09-05 22:53:00,101.2,101.23,100.99,101.205,655800000.0
2008-09-05 22:54:00,101.2,101.23,101.2,101.23,496800000.0
2008-09-05 22:55:00,101.23,101.26,101.23,101.245,155000000.0
2008-09-05 22:56:00,101.25,101.27,101.22,101.22,273599999.0
2008-09-05 22:57:00,101.27,101.3,101.185,101.3,436000000.0
2008-09-05 22:58:00,101.28,101.34,101.28,101.34,604499999.0
2008-09-05 22:59:00,101.33,101.36,101.33,101.36,104700000.0
2008-09-07 23:02:00,102.625,102.625,102.58,102.615,4000000.0
2008-09-07 23:03:00,102.615,102.62,102.575,102.575,19000000.0
2008-09-07 23:04:00,102.555,102.575,102.555,102.575,9000000.0
2008-09-07 23:05:00,102.585,102.585,102.575,102.585,7000000.0
2008-09-07 23:07:00,102.66,102.665,102.595,102.64,13000000.0
2008-09-07 23:08:00,102.6,102.65,102.6,102.635,30000000.0
2008-09-07 23:09:00,102.61,102.635,102.61,102.63,16000000.0
2008-09-07 23:10:00,102.61,102.625,102.57,102.57,13000000.0
2008-09-07 23:11:00,102.56,102.665,102.56,102.635,9000000.0
2008-09-07 23:12:00,102.64,102.64,102.62,102.62,4000000.0
2008-09-07 23:13:00,102.65,102.65,102.615,102.65,8000000.0
2008-09-07 23:14:00,102.66,102.665,102.61,102.61,10000000.0
2008-09-07 23:15:00,102.62,102.65,102.62,102.64,13000000.0
2008-09-07 23:16:00,102.63,102.63,102.605,102.605,8000000.0
2008-09-07 23:17:00,102.67,102.695,102.67,102.695,8000000.0
2008-09-07 23:18:00,102.69,102.695,102.595,102.615,15000000.0
2008-09-07 23:19:00,102.615,102.63,102.615,102.63,6000000.0
2008-09-07 23:20:00,102.63,102.635,102.61,102.625,6000000.0
2008-09-07 23:21:00,102.62,102.63,102.61,102.63,14000000.0
2008-09-07 23:22:00,102.6,102.64,102.6,102.63,11000000.0
2008-09-07 23:23:00,102.645,102.65,102.645,102.65,5000000.0
2008-09-07 23:24:00,102.655,102.67,102.625,102.625,8000000.0
2008-09-07 23:25:00,102.665,102.69,102.63,102.63,12000000.0
2008-09-07 23:26:00,102.66,102.675,102.62,102.675,34000000.0
2008-09-07 23:27:00,102.63,102.68,102.63,102.675,27000000.0
2008-09-07 23:28:00,102.64,102.655,102.62,102.625,7000000.0
2008-09-07 23:29:00,102.62,102.62,102.6,102.615,7000000.0
2008-09-07 23:30:00,102.615,102.655,102.615,102.63,26000000.0
2008-09-07 23:31:00,102.64,102.675,102.63,102.645,16000000.0
2008-09-07 23:32:00,102.695,102.77,102.695,102.77,48600001.0
2008-09-07 23:33:00,102.78,102.79,102.78,102.79,102600003.0
2008-09-07 23:34:00,102.79,102.79,102.79,102.79,10800000.0
2008-09-07 23:35:00,102.79,102.82,102.79,102.82,102600001.0
2008-09-07 23:36:00,102.82,102.85,102.82,102.85,91800002.0
2008-09-07 23:37:00,102.85,102.87,102.85,102.87,70200001.0
2008-09-07 23:38:00,102.87,102.88,102.87,102.88,264600001.0
2008-09-07 23:40:00,102.88,102.88,102.88,102.88,75600001.0
2008-09-07 23:42:00,102.88,102.96,102.88,102.96,151200001.0
2008-09-07 23:43:00,103.02,103.05,103.02,103.05,21600000.0
2008-09-07 23:44:00,103.06,103.06,103.06,103.06,16200000.0
2008-09-07 23:45:00,103.06,103.06,103.06,103.06,37800001.0
2008-09-07 23:55:00,102.94,102.94,102.94,102.94,1700000.0
2008-09-07 23:56:00,102.945,103.06,102.915,103.06,208000000.0
2008-09-08 00:00:00,103.06,103.14,103.06,103.13,156399999.0
2008-09-08 00:01:00,103.14,103.15,103.13,103.13,173900001.0
2008-09-08 00:02:00,103.14,103.15,103.13,103.14,39800001.0
2008-09-08 00:03:00,103.14,103.15,103.1,103.15,89500002.0
2008-09-08 00:04:00,103.17,103.17,103.14,103.14,4000000.0
2008-09-08 00:05:00,103.16,103.23,103.14,103.23,56900000.0
2008-09-08 00:06:00,103.21,103.24,103.18,103.2,72300000.0
2008-09-08 00:07:00,103.2,103.2,103.15,103.165,177600000.0
2008-09-08 00:08:00,103.165,103.17,103.16,103.16,25500000.0
2008-09-08 00:09:00,103.165,103.175,103.16,103.17,17400000.0
2008-09-08 00:10:00,103.17,103.17,103.045,103.06,248200012.0
2008-09-08 00:11:00,103.06,103.06,102.915,102.92,342800011.0
2008-09-08 00:12:00,102.92,102.92,102.705,102.72,65900000.0
2008-09-08 00:13:00,102.71,102.72,102.56,102.58,414100000.0
2008-09-08 00:14:00,102.58,102.58,102.46,102.46,475500000.0
2008-09-08 00:15:00,102.46,102.55,102.345,102.35,48800000.0
2008-09-08 00:16:00,102.37,102.545,102.37,102.51,92600000.0
2008-09-08 00:17:00,102.52,102.68,102.52,102.68,175299998.0
2008-09-08 00:18:00,102.67,102.695,102.67,102.69,52300000.0
2008-09-08 00:19:00,102.69,102.69,102.605,102.615,117700000.0
2008-09-08 00:20:00,102.62,102.62,102.55,102.55,113700000.0
2008-09-08 00:21:00,102.55,102.55,102.54,102.55,374700000.0
2008-09-08 00:22:00,102.45,102.53,102.45,102.53,9000000.0
2008-09-08 00:23:00,102.53,102.53,102.53,102.53,3000000.0
2008-09-08 00:24:00,102.53,102.53,102.35,102.43,334100001.0
2008-09-08 00:25:00,102.445,102.57,102.41,102.55,442000000.0
2008-09-08 00:26:00,102.54,102.54,102.54,102.54,7000000.0
2008-09-08 00:27:00,102.54,102.54,102.39,102.41,33400000.0
2008-09-08 00:28:00,102.41,102.41,102.41,102.41,5000000.0
2008-09-08 00:29:00,102.39,102.43,102.33,102.34,5000000.0
2008-09-08 00:30:00,102.355,102.37,102.355,102.37,5000000.0
2008-09-08 00:31:00,102.35,102.37,102.33,102.36,19000000.0
2008-09-08 00:32:00,102.37,102.39,102.37,102.39,19000000.0
2008-09-08 00:33:00,102.39,102.41,102.37,102.405,250999999.0
2008-09-08 00:34:00,102.405,102.49,102.395,102.49,202900000.0
2008-09-08 00:35:00,102.51,102.51,102.48,102.5,153699999.0
2008-09-08 00:36:00,102.525,102.58,102.52,102.52,72000000.0
2008-09-08 00:37:00,102.535,102.55,102.53,102.54,53600000.0
2008-09-08 00:38:00,102.54,102.6,102.54,102.59,199400000.0
2008-09-08 00:39:00,102.6,102.68,102.6,102.67,42400000.0
2008-09-08 00:40:00,102.67,102.74,102.66,102.73,82800000.0
2008-09-08 00:41:00,102.74,102.8,102.74,102.8,23400000.0
2008-09-08 00:42:00,102.795,102.795,102.79,102.79,3100000.0
2008-09-08 00:43:00,102.79,102.8,102.78,102.8,26700000.0
2008-09-08 00:44:00,102.79,102.79,102.7,102.71,26700000.0
2008-09-08 00:45:00,102.7,102.71,102.67,102.67,112100000.0
2008-09-08 00:46:00,102.67,102.67,102.56,102.6,133300000.0
2008-09-08 00:47:00,102.6,102.6,102.6,102.6,9000000.0
2008-09-08 00:48:00,102.6,102.62,102.6,102.62,30700000.0
2008-09-08 00:49:00,102.62,102.645,102.585,102.64,64400000.0
2008-09-08 00:50:00,102.64,102.67,102.64,102.665,751400009.0
2008-09-08 00:51:00,102.67,102.77,102.665,102.77,43100000.0
2008-09-08 00:52:00,102.76,102.775,102.76,102.77,17500000.0
2008-09-08 00:53:00,102.77,102.77,102.685,102.69,63000000.0
2008-09-08 00:54:00,102.69,102.69,102.69,102.69,14200000.0
2008-09-08 00:55:00,102.69,102.69,102.58,102.58,19800000.0
2008-09-08 00:56:00,102.6,102.63,102.59,102.6,49200000.0
2008-09-08 00:57:00,102.6,102.6,102.5,102.53,151800000.0
2008-09-08 00:58:00,102.53,102.53,102.445,102.46,68200000.0
2008-09-08 00:59:00,102.46,102.46,102.35,102.405,179100000.0
2008-09-08 01:00:00,102.41,102.445,102.405,102.44,65100000.0
2008-09-08 01:01:00,102.41,102.41,102.33,102.365,128200000.0
2008-09-08 01:02:00,102.365,102.395,102.295,102.33,84100000.0
2008-09-08 01:03:00,102.32,102.32,102.265,102.28,97600000.0
2008-09-08 01:04:00,102.28,102.28,102.15,102.17,52800000.0
2008-09-08 01:05:00,102.17,102.235,102.16,102.235,165200000.0
2008-09-08 01:06:00,102.24,102.325,102.24,102.325,144300000.0
2008-09-08 01:07:00,102.325,102.34,102.32,102.33,24900000.0
2008-09-08 01:08:00,102.33,102.33,102.33,102.33,9000000.0
2008-09-08 01:09:00,102.31,102.33,102.3,102.33,609199992.0
2008-09-08 01:10:00,102.33,102.39,102.31,102.38,609199992.0
2008-09-08 01:11:00,102.38,102.42,102.38,102.41,147699998.0
2008-09-08 01:12:00,102.41,102.41,102.4,102.4,151700000.0
2008-09-08 01:13:00,102.395,102.395,102.36,102.365,144800000.0
2008-09-08 01:14:00,102.37,102.39,102.37,102.37,107300001.0
2008-09-08 01:15:00,102.375,102.38,102.35,102.35,93500000.0
2008-09-08 01:16:00,102.35,102.35,102.35,102.35,22600000.0
2008-09-08 01:17:00,102.35,102.35,102.35,102.35,632800000.0
2008-09-08 01:18:00,102.35,102.35,102.21,102.24,489299997.0
2008-09-08 01:19:00,102.25,102.27,102.24,102.26,115300000.0
2008-09-08 01:20:00,102.265,102.27,102.26,102.26,45500000.0
2008-09-08 01:21:00,102.24,102.26,102.23,102.23,400500000.0
2008-09-08 01:22:00,102.23,102.23,102.22,102.23,286100000.0
2008-09-08 01:23:00,102.23,102.29,102.23,102.25,415099996.0
2008-09-08 01:24:00,102.25,102.27,102.21,102.26,589800000.0
2008-09-08 01:25:00,102.25,102.25,102.18,102.24,459400000.0
2008-09-08 01:26:00,102.24,102.24,102.2,102.21,78600000.0
2008-09-08 01:27:00,102.22,102.24,102.21,102.23,420500000.0
2008-09-08 01:28:00,102.24,102.31,102.24,102.3,232300000.0
2008-09-08 01:29:00,102.3,102.3,102.27,102.29,187100000.0
2008-09-08 01:30:00,102.29,102.35,102.29,102.34,78500000.0
2008-09-08 01:31:00,102.35,102.42,102.35,102.39,59300000.0
2008-09-08 01:32:00,102.39,102.4,102.28,102.28,866900000.0
2008-09-08 01:33:00,102.28,102.32,102.2,102.28,605700001.0
2008-09-08 01:34:00,102.27,102.29,102.21,102.25,1351099995.0
2008-09-08 01:35:00,102.25,102.25,102.22,102.23,465300000.0
2008-09-08 01:36:00,102.23,102.28,102.22,102.23,614500000.0
2008-09-08 01:37:00,102.23,102.27,102.23,102.27,498800000.0
2008-09-08 01:38:00,102.27,102.28,102.24,102.24,286199999.0
2008-09-08 01:39:00,102.24,102.27,102.23,102.26,362800000.0
2008-09-08 01:40:00,102.26,102.275,102.24,102.25,125000000.0
2008-09-08 01:41:00,102.25,102.25,102.2,102.21,469500000.0
2008-09-08 01:42:00,102.2,102.22,102.16,102.19,532200000.0
2008-09-08 01:43:00,102.19,102.24,102.19,102.24,28200000.0
2008-09-08 01:44:00,102.24,102.32,102.24,102.32,66100000.0
2008-09-08 01:45:00,102.34,102.36,102.31,102.33,275600000.0
2008-09-08 01:46:00,102.32,102.34,102.31,102.33,49600000.0
2008-09-08 01:47:00,102.34,102.37,102.34,102.37,6000000.0
2008-09-08 01:48:00,102.36,102.38,102.31,102.32,692900000.0
2008-09-08 01:49:00,102.31,102.33,102.3,102.32,575500000.0
2008-09-08 01:50:00,102.32,102.39,102.32,102.38,877300002.0
2008-09-08 01:51:00,102.38,102.45,102.38,102.45,1255300003.0
2008-09-08 01:52:00,102.45,102.46,102.4,102.46,661799993.0
2008-09-08 01:53:00,102.46,102.46,102.46,102.46,42000000.0
2008-09-08 01:54:00,102.46,102.53,102.435,102.53,756900000.0
2008-09-08 01:55:00,102.53,102.57,102.51,102.56,102700000.0
2008-09-08 01:56:00,102.56,102.61,102.56,102.61,363300000.0
2008-09-08 01:57:00,102.61,102.66,102.59,102.66,200000000.0
2008-09-08 01:58:00,102.68,102.68,102.56,102.57,278200000.0
2008-09-08 01:59:00,102.57,102.58,102.46,102.52,238900000.0
2008-09-08 02:00:00,102.52,102.59,102.52,102.58,221500000.0
2008-09-08 02:01:00,102.575,102.62,102.55,102.57,634100000.0
2008-09-08 02:02:00,102.56,102.56,102.54,102.55,212200000.0
2008-09-08 02:03:00,102.55,102.56,102.46,102.47,181700000.0
2008-09-08 02:04:00,102.47,102.47,102.42,102.43,428300000.0
2008-09-08 02:05:00,102.43,102.43,102.41,102.41,565200000.0
2008-09-08 02:06:00,102.41,102.42,102.38,102.38,1364200014.0
2008-09-08 02:07:00,102.38,102.38,102.34,102.36,416700000.0
2008-09-08 02:08:00,102.36,102.38,102.34,102.38,542200008.0
2008-09-08 02:09:00,102.37,102.38,102.32,102.34,458900002.0
2008-09-08 02:10:00,102.34,102.35,102.34,102.34,103800000.0
2008-09-08 02:11:00,102.34,102.4,102.33,102.39,719000002.0
2008-09-08 02:12:00,102.38,102.39,102.34,102.36,840899998.0
2008-09-08 02:13:00,102.36,102.36,102.35,102.35,8000000.0
2008-09-08 02:14:00,102.35,102.37,102.34,102.34,57900000.0
2008-09-08 02:15:00,102.32,102.32,102.29,102.31,283300002.0
2008-09-08 02:16:00,102.31,102.32,102.28,102.28,128000001.0
2008-09-08 02:17:00,102.28,102.42,102.28,102.42,253700000.0
2008-09-08 02:18:00,102.43,102.46,102.41,102.42,379299989.0
2008-09-08 02:19:00,102.42,102.42,102.42,102.42,1579199906.0
2008-09-08 02:20:00,102.42,102.46,102.415,102.46,611799993.0
2008-09-08 02:21:00,102.46,102.48,102.455,102.455,819100004.0
2008-09-08 02:22:00,102.45,102.45,102.36,102.39,508499998.0
2008-09-08 02:23:00,102.39,102.4,102.39,102.39,95700000.0
2008-09-08 02:24:00,102.39,102.46,102.39,102.46,127700000.0
2008-09-08 02:25:00,102.45,102.455,102.42,102.42,161800000.0
2008-09-08 02:26:00,102.42,102.42,102.42,102.42,104000000.0
2008-09-08 02:27:00,102.42,102.44,102.41,102.43,758499998.0
2008-09-08 02:28:00,102.43,102.45,102.43,102.435,443299997.0
2008-09-08 02:29:00,102.44,102.44,102.41,102.41,1113599986.0
2008-09-08 02:30:00,102.43,102.43,102.42,102.43,355500000.0
2008-09-08 02:31:00,102.42,102.455,102.4,102.4,355500000.0
2008-09-08 02:32:00,102.4,102.41,102.31,102.31,427900000.0
2008-09-08 02:33:00,102.31,102.31,102.31,102.31,49000000.0
2008-09-08 02:34:00,102.31,102.39,102.31,102.39,128700000.0
2008-09-08 02:35:00,102.38,102.42,102.37,102.41,154700000.0
2008-09-08 02:36:00,102.41,102.44,102.41,102.42,357700000.0
2008-09-08 02:37:00,102.42,102.42,102.37,102.38,228600000.0
2008-09-08 02:38:00,102.39,102.43,102.39,102.43,118000000.0
2008-09-08 02:39:00,102.43,102.48,102.42,102.46,428499999.0
2008-09-08 02:40:00,102.46,102.535,102.45,102.515,612999993.0
2008-09-08 02:41:00,102.52,102.59,102.465,102.57,98200000.0
2008-09-08 02:42:00,102.58,102.64,102.575,102.6,489700000.0
2008-09-08 02:43:00,102.6,102.6,102.55,102.55,354800019.0
2008-09-08 02:44:00,102.55,102.55,102.55,102.55,300600018.0
2008-09-08 02:45:00,102.55,102.55,102.55,102.55,634600038.0
2008-09-08 02:46:00,102.55,102.55,102.49,102.51,404270018.0
2008-09-08 02:47:00,102.505,102.55,102.5,102.55,260170013.0
2008-09-08 02:48:00,102.55,102.55,102.54,102.55,34500001.0
2008-09-08 02:49:00,102.54,102.58,102.53,102.58,56000000.0
2008-09-08 02:50:00,102.58,102.58,102.56,102.56,92200000.0
2008-09-08 02:51:00,102.56,102.61,102.56,102.61,50000000.0
2008-09-08 02:52:00,102.61,102.62,102.61,102.61,8000000.0
2008-09-08 02:53:00,102.61,102.62,102.61,102.62,19000000.0
2008-09-08 02:54:00,102.61,102.62,102.585,102.59,90700000.0
2008-09-08 02:55:00,102.59,102.615,102.59,102.6,92400000.0
2008-09-08 02:56:00,102.6,102.61,102.57,102.58,180600001.0
2008-09-08 02:57:00,102.58,102.61,102.56,102.56,60200000.0
2008-09-08 02:58:00,102.57,102.57,102.54,102.54,100300000.0
2008-09-08 02:59:00,102.535,102.535,102.49,102.51,618300008.0
2008-09-08 03:00:00,102.51,102.56,102.51,102.54,78600000.0
2008-09-08 03:01:00,102.55,102.55,102.5,102.51,250400002.0
2008-09-08 03:02:00,102.51,102.52,102.5,102.52,557900005.0
2008-09-08 03:03:00,102.52,102.55,102.5,102.55,295800002.0
2008-09-08 03:04:00,102.56,102.6,102.56,102.59,44100000.0
2008-09-08 03:05:00,102.59,102.59,102.55,102.55,209200001.0
2008-09-08 03:06:00,102.545,102.545,102.49,102.515,109700000.0
2008-09-08 03:07:00,102.51,102.51,102.5,102.5,22400000.0
2008-09-08 03:08:00,102.5,102.5,102.48,102.49,57200000.0
2008-09-08 03:09:00,102.48,102.51,102.48,102.5,33600000.0
2008-09-08 03:10:00,102.5,102.5,102.48,102.48,81600000.0
2008-09-08 03:11:00,102.49,102.5,102.49,102.5,9200000.0
2008-09-08 03:12:00,102.5,102.53,102.49,102.5,551700000.0
2008-09-08 03:13:00,102.51,102.55,102.51,102.51,179800000.0
2008-09-08 03:14:00,102.51,102.52,102.48,102.49,61400000.0
2008-09-08 03:15:00,102.5,102.5,102.49,102.49,11000000.0
2008-09-08 03:16:00,102.48,102.5,102.46,102.49,60200000.0
2008-09-08 03:17:00,102.49,102.545,102.49,102.545,71500000.0
2008-09-08 03:18:00,102.56,102.59,102.53,102.59,323200000.0
2008-09-08 03:19:00,102.59,102.59,102.56,102.58,290900001.0
2008-09-08 03:20:00,102.58,102.59,102.56,102.56,276300004.0
2008-09-08 03:21:00,102.56,102.57,102.55,102.56,180400005.0
2008-09-08 03:22:00,102.57,102.58,102.555,102.56,77400000.0
2008-09-08 03:23:00,102.56,102.565,102.51,102.51,280400001.0
2008-09-08 03:24:00,102.51,102.54,102.5,102.52,168200000.0
2008-09-08 03:25:00,102.52,102.56,102.515,102.53,124300000.0
2008-09-08 03:26:00,102.53,102.54,102.49,102.49,82400000.0
2008-09-08 03:27:00,102.48,102.48,102.43,102.45,214200000.0
2008-09-08 03:28:00,102.45,102.46,102.43,102.45,122000000.0
2008-09-08 03:29:00,102.44,102.5,102.41,102.5,157900000.0
2008-09-08 03:30:00,102.49,102.51,102.47,102.51,42400000.0
2008-09-08 03:31:00,102.5,102.51,102.47,102.48,47600000.0
2008-09-08 03:32:00,102.46,102.46,102.41,102.44,93000000.0
2008-09-08 03:33:00,102.44,102.45,102.42,102.43,66900000.0
2008-09-08 03:34:00,102.43,102.45,102.43,102.44,21300000.0
2008-09-08 03:35:00,102.44,102.47,102.44,102.47,24600000.0
2008-09-08 03:36:00,102.48,102.48,102.45,102.47,38600001.0
2008-09-08 03:37:00,102.46,102.46,102.45,102.45,3000000.0
2008-09-08 03:38:00,102.45,102.46,102.44,102.45,31000000.0
2008-09-08 03:39:00,102.45,102.46,102.44,102.44,39400000.0
2008-09-08 03:40:00,102.45,102.48,102.45,102.46,39000000.0
2008-09-08 03:41:00,102.46,102.5,102.43,102.5,95300000.0
2008-09-08 03:42:00,102.5,102.55,102.49,102.49,139000000.0
2008-09-08 03:43:00,102.49,102.5,102.49,102.49,39800000.0
2008-09-08 03:44:00,102.49,102.5,102.48,102.49,30000000.0
2008-09-08 03:45:00,102.49,102.5,102.49,102.5,6000000.0
2008-09-08 03:46:00,102.49,102.49,102.48,102.49,20100000.0
2008-09-08 03:47:00,102.49,102.5,102.47,102.49,20100000.0
2008-09-08 03:48:00,102.5,102.51,102.49,102.5,8100000.0
2008-09-08 03:49:00,102.51,102.54,102.51,102.52,16100000.0
2008-09-08 03:50:00,102.52,102.53,102.5,102.53,12100000.0
2008-09-08 03:51:00,102.52,102.52,102.52,102.52,1000000.0
2008-09-08 03:52:00,102.51,102.51,102.5,102.5,2000000.0
2008-09-08 03:53:00,102.51,102.54,102.51,102.54,5000000.0
2008-09-08 03:54:00,102.54,102.54,102.505,102.52,415900006.0
2008-09-08 03:55:00,102.52,102.54,102.505,102.52,295799997.0
2008-09-08 03:56:00,102.52,102.53,102.52,102.52,3000000.0
2008-09-08 03:57:00,102.53,102.53,102.505,102.52,251900000.0
2008-09-08 03:58:00,102.54,102.57,102.53,102.53,34500000.0
2008-09-08 03:59:00,102.53,102.55,102.51,102.55,87700000.0
2008-09-08 04:00:00,102.54,102.58,102.54,102.57,106900000.0
2008-09-08 04:01:00,102.57,102.57,102.57,102.57,33600000.0
2008-09-08 04:02:00,102.57,102.64,102.565,102.63,687999993.0
2008-09-08 04:03:00,102.63,102.73,102.62,102.72,311499999.0
2008-09-08 04:04:00,102.72,102.73,102.68,102.68,278200016.0
2008-09-08 04:05:00,102.68,102.75,102.675,102.7,952900041.0
2008-09-08 04:06:00,102.7,102.71,102.7,102.7,75700000.0
2008-09-08 04:07:00,102.7,102.7,102.605,102.68,55700000.0
2008-09-08 04:08:00,102.68,102.69,102.65,102.68,96700000.0
2008-09-08 04:09:00,102.69,102.69,102.65,102.69,68500000.0
2008-09-08 04:10:00,102.69,102.73,102.68,102.72,39000000.0
2008-09-08 04:11:00,102.73,102.74,102.715,102.74,42547250.0
2008-09-08 04:12:00,102.74,102.78,102.72,102.78,63900000.0
2008-09-08 04:13:00,102.785,102.81,102.75,102.76,126100000.0
2008-09-08 04:14:00,102.76,102.81,102.76,102.8,170500000.0
2008-09-08 04:15:00,102.8,102.81,102.76,102.76,124100000.0
2008-09-08 04:16:00,102.75,102.79,102.75,102.78,48000000.0
2008-09-08 04:17:00,102.775,102.775,102.76,102.76,37100000.0
2008-09-08 04:18:00,102.76,102.76,102.74,102.745,69000000.0
2008-09-08 04:19:00,102.745,102.75,102.68,102.68,161000001.0
2008-09-08 04:20:00,102.675,102.68,102.66,102.665,38200000.0
2008-09-08 04:21:00,102.66,102.68,102.655,102.655,43900000.0
2008-09-08 04:22:00,102.66,102.7,102.655,102.7,34800000.0
2008-09-08 04:23:00,102.7,102.71,102.65,102.65,42900000.0
2008-09-08 04:24:00,102.65,102.67,102.64,102.66,82300000.0
2008-09-08 04:25:00,102.66,102.68,102.65,102.65,71600000.0
2008-09-08 04:26:00,102.65,102.65,102.63,102.65,87300000.0
2008-09-08 04:27:00,102.65,102.65,102.62,102.63,54600000.0
2008-09-08 04:28:00,102.62,102.64,102.62,102.63,27200000.0
2008-09-08 04:29:00,102.63,102.65,102.63,102.63,34500000.0
2008-09-08 04:30:00,102.63,102.64,102.565,102.615,37900000.0
2008-09-08 04:31:00,102.62,102.62,102.58,102.6,50700000.0
2008-09-08 04:32:00,102.59,102.63,102.58,102.63,49000000.0
2008-09-08 04:33:00,102.63,102.64,102.62,102.64,25000000.0
2008-09-08 04:34:00,102.63,102.63,102.6,102.61,32100000.0
2008-09-08 04:35:00,102.6,102.6,102.6,102.6,13000000.0
2008-09-08 04:36:00,102.6,102.66,102.6,102.66,33000000.0
2008-09-08 04:37:00,102.66,102.75,102.66,102.74,55747250.0
2008-09-08 04:38:00,102.74,102.76,102.7,102.76,84000000.0
2008-09-08 04:39:00,102.76,102.78,102.735,102.74,121000000.0
2008-09-08 04:40:00,102.74,102.74,102.735,102.74,160100000.0
2008-09-08 04:41:00,102.74,102.75,102.73,102.73,35800000.0
2008-09-08 04:42:00,102.72,102.78,102.72,102.77,67000000.0
2008-09-08 04:43:00,102.76,102.85,102.76,102.85,59200000.0
2008-09-08 04:44:00,102.85,102.86,102.77,102.78,53200000.0
2008-09-08 04:45:00,102.79,102.84,102.78,102.84,48000000.0
2008-09-08 04:46:00,102.83,102.83,102.75,102.77,48300000.0
2008-09-08 04:47:00,102.76,102.775,102.76,102.77,35000000.0
2008-09-08 04:48:00,102.775,102.78,102.77,102.77,19000000.0
2008-09-08 04:49:00,102.76,102.765,102.73,102.74,20000000.0
2008-09-08 04:50:00,102.74,102.76,102.73,102.76,46000000.0
2008-09-08 04:51:00,102.77,102.78,102.76,102.78,26000000.0
2008-09-08 04:52:00,102.775,102.78,102.77,102.77,16000000.0
2008-09-08 04:53:00,102.76,102.77,102.76,102.765,23000000.0
2008-09-08 04:54:00,102.765,102.8,102.76,102.79,87100000.0
2008-09-08 04:55:00,102.78,102.79,102.78,102.79,24000000.0
2008-09-08 04:56:00,102.78,102.815,102.78,102.81,30000000.0
2008-09-08 04:57:00,102.8,102.83,102.79,102.82,33200000.0
2008-09-08 04:58:00,102.82,102.88,102.82,102.88,22000000.0
2008-09-08 04:59:00,102.89,102.93,102.89,102.93,20600000.0
2008-09-08 05:00:00,102.92,102.93,102.88,102.88,37000000.0
2008-09-08 05:01:00,102.89,102.9,102.88,102.89,27000000.0
2008-09-08 05:02:00,102.88,102.91,102.88,102.91,22000000.0
2008-09-08 05:03:00,102.9,102.91,102.835,102.845,26600000.0
2008-09-08 05:04:00,102.85,102.85,102.83,102.84,15000000.0
2008-09-08 05:05:00,102.85,102.85,102.83,102.84,7000000.0
2008-09-08 05:06:00,102.85,102.86,102.85,102.86,8000000.0
2008-09-08 05:07:00,102.865,102.87,102.86,102.86,8000000.0
2008-09-08 05:08:00,102.87,102.875,102.865,102.865,4000000.0
2008-09-08 05:09:00,102.83,102.86,102.83,102.86,8500000.0
2008-09-08 05:10:00,102.855,102.86,102.855,102.86,2000000.0
2008-09-08 05:11:00,102.825,102.88,102.825,102.88,33300000.0
2008-09-08 05:12:00,102.875,102.9,102.875,102.88,192600000.0
2008-09-08 05:13:00,102.89,102.955,102.89,102.945,334300000.0
2008-09-08 05:14:00,102.95,103.01,102.945,103.0,38000000.0
2008-09-08 05:15:00,103.0,103.0,102.99,103.0,21000000.0
2008-09-08 05:16:00,103.0,103.05,103.0,103.0,115647251.0
2008-09-08 05:17:00,103.005,103.11,103.005,103.1,168000000.0
2008-09-08 05:18:00,103.1,103.11,103.08,103.08,32000000.0
2008-09-08 05:19:00,103.08,103.08,103.07,103.07,14000000.0
2008-09-08 05:20:00,103.07,103.07,103.015,103.04,50070000.0
2008-09-08 05:21:00,103.03,103.08,103.03,103.07,55000000.0
2008-09-08 05:22:00,103.06,103.07,103.05,103.07,29000000.0
2008-09-08 05:23:00,103.07,103.08,103.05,103.05,31000000.0
2008-09-08 05:24:00,103.05,103.08,103.05,103.07,36000000.0
2008-09-08 05:25:00,103.08,103.09,103.07,103.09,11000000.0
2008-09-08 05:26:00,103.08,103.1,103.08,103.1,17000000.0
2008-09-08 05:27:00,103.09,103.12,103.07,103.11,81200000.0
2008-09-08 05:28:00,103.11,103.13,103.11,103.12,34700000.0
2008-09-08 05:29:00,103.11,103.15,103.11,103.11,31600000.0
2008-09-08 05:30:00,103.105,103.125,103.09,103.115,30100000.0
2008-09-08 05:31:00,103.11,103.125,103.105,103.12,12200000.0
2008-09-08 05:32:00,103.115,103.125,103.095,103.11,32600000.0
2008-09-08 05:33:00,103.115,103.15,103.09,103.14,130700000.0
2008-09-08 05:34:00,103.14,103.15,103.06,103.14,40900000.0
2008-09-08 05:35:00,103.14,103.15,103.115,103.115,28100000.0
2008-09-08 05:36:00,103.115,103.115,102.995,103.06,255000000.0
2008-09-08 05:37:00,103.06,103.075,103.06,103.06,25000000.0
2008-09-08 05:38:00,103.06,103.07,103.02,103.02,17200000.0
2008-09-08 05:39:00,103.015,103.02,102.965,102.975,37500000.0
2008-09-08 05:40:00,102.97,103.015,102.95,102.98,38200000.0
2008-09-08 05:41:00,102.98,102.99,102.955,102.96,41000000.0
2008-09-08 05:42:00,102.96,102.975,102.91,102.95,36600000.0
2008-09-08 05:43:00,102.91,102.96,102.89,102.91,50400000.0
2008-09-08 05:44:00,102.91,102.91,102.9,102.9,16000000.0
2008-09-08 05:45:00,102.9,102.9,102.805,102.82,87400000.0
2008-09-08 05:46:00,102.82,102.84,102.82,102.84,52500000.0
2008-09-08 05:47:00,102.84,102.84,102.81,102.83,50800000.0
2008-09-08 05:48:00,102.83,102.85,102.82,102.84,40100000.0
2008-09-08 05:49:00,102.84,102.85,102.83,102.83,47600000.0
2008-09-08 05:50:00,102.83,102.89,102.83,102.88,38000000.0
2008-09-08 05:51:00,102.875,102.915,102.845,102.9,40400000.0
2008-09-08 05:52:00,102.89,102.935,102.885,102.89,45800000.0
2008-09-08 05:53:00,102.885,102.935,102.885,102.885,29900000.0
2008-09-08 05:54:00,102.9,102.94,102.885,102.9,70600000.0
2008-09-08 05:55:00,102.905,102.935,102.895,102.935,58570000.0
2008-09-08 05:56:00,102.935,102.935,102.895,102.895,51587250.0
2008-09-08 05:57:00,102.93,102.94,102.9,102.935,49694500.0
2008-09-08 05:58:00,102.935,102.98,102.935,102.98,35000000.0
2008-09-08 05:59:00,102.99,103.01,102.98,102.99,64700000.0
2008-09-08 06:00:00,102.99,103.0,102.92,102.985,32400000.0
2008-09-08 06:01:00,102.985,103.0,102.985,102.99,23500000.0
2008-09-08 06:02:00,102.99,102.99,102.92,102.97,62200000.0
2008-09-08 06:03:00,102.97,103.02,102.97,102.99,59300000.0
2008-09-08 06:04:00,102.99,103.04,102.99,103.02,50000000.0
2008-09-08 06:05:00,103.02,103.04,102.97,102.98,65900000.0
2008-09-08 06:06:00,102.98,102.99,102.97,102.98,223200000.0
2008-09-08 06:07:00,102.985,102.995,102.95,102.98,188900000.0
2008-09-08 06:08:00,102.93,102.98,102.92,102.98,369400000.0
2008-09-08 06:09:00,102.98,102.98,102.94,102.98,192700000.0
2008-09-08 06:10:00,102.98,102.98,102.97,102.98,271100000.0
2008-09-08 06:11:00,102.98,102.98,102.97,102.98,229500000.0
2008-09-08 06:12:00,102.98,102.99,102.98,102.99,96400000.0
2008-09-08 06:13:00,102.99,102.99,102.905,102.965,222700000.0
2008-09-08 06:14:00,102.93,102.98,102.905,102.915,386400000.0
2008-09-08 06:15:00,102.9,102.965,102.9,102.915,70000000.0
2008-09-08 06:16:00,102.905,102.98,102.9,102.915,259600000.0
2008-09-08 06:17:00,102.915,102.965,102.9,102.91,195800000.0
2008-09-08 06:18:00,102.92,102.98,102.92,102.92,278200000.0
2008-09-08 06:19:00,102.98,102.98,102.89,102.9,141100000.0
2008-09-08 06:20:00,102.895,102.9,102.88,102.89,9000000.0
2008-09-08 06:21:00,102.885,102.885,102.84,102.865,60600000.0
2008-09-08 06:22:00,102.86,102.86,102.86,102.86,1000000.0
2008-09-08 06:23:00,102.88,102.905,102.875,102.88,33400000.0
2008-09-08 06:24:00,102.88,102.88,102.785,102.8,36600000.0
2008-09-08 06:25:00,102.79,102.8,102.765,102.77,27000000.0
2008-09-08 06:26:00,102.775,102.795,102.775,102.785,15000000.0
2008-09-08 06:27:00,102.79,102.8,102.78,102.8,15600000.0
2008-09-08 06:28:00,102.8,102.8,102.715,102.755,40900000.0
2008-09-08 06:29:00,102.75,102.77,102.725,102.75,43400000.0
2008-09-08 06:30:00,102.745,102.77,102.745,102.77,36300000.0
2008-09-08 06:31:00,102.77,102.79,102.77,102.79,36000000.0
2008-09-08 06:32:00,102.79,102.81,102.785,102.795,24600000.0
2008-09-08 06:33:00,102.8,102.815,102.79,102.81,18000000.0
2008-09-08 06:34:00,102.81,102.87,102.81,102.87,40000000.0
2008-09-08 06:35:00,102.865,102.865,102.83,102.84,20000000.0
2008-09-08 06:36:00,102.835,102.85,102.83,102.85,36300000.0
2008-09-08 06:37:00,102.86,102.87,102.85,102.87,18000000.0
2008-09-08 06:38:00,102.87,102.88,102.855,102.88,40200000.0
2008-09-08 06:39:00,102.88,102.89,102.88,102.88,15000000.0
2008-09-08 06:40:00,102.88,102.88,102.88,102.88,9000000.0
2008-09-08 06:41:00,102.89,102.89,102.84,102.85,103800000.0
2008-09-08 06:42:00,102.85,102.86,102.84,102.85,176200000.0
2008-09-08 06:43:00,102.85,102.865,102.84,102.86,137200000.0
2008-09-08 06:44:00,102.855,102.855,102.84,102.85,118200000.0
2008-09-08 06:45:00,102.84,102.87,102.84,102.87,72600000.0
2008-09-08 06:46:00,102.865,102.875,102.855,102.865,19000000.0
2008-09-08 06:47:00,102.87,102.875,102.81,102.82,52000000.0
2008-09-08 06:48:00,102.815,102.815,102.81,102.81,5000000.0
2008-09-08 06:49:00,102.81,102.82,102.8,102.81,7000000.0
2008-09-08 06:50:00,102.81,102.855,102.81,102.845,19000000.0
2008-09-08 06:51:00,102.85,102.87,102.85,102.855,6000000.0
2008-09-08 06:52:00,102.86,102.88,102.855,102.88,25000000.0
2008-09-08 06:53:00,102.88,102.88,102.86,102.87,15000000.0
2008-09-08 06:54:00,102.87,102.875,102.86,102.86,13000000.0
2008-09-08 06:55:00,102.86,102.86,102.84,102.84,8000000.0
2008-09-08 06:56:00,102.835,102.845,102.82,102.845,32600000.0
2008-09-08 06:57:00,102.845,102.845,102.835,102.845,52300000.0
2008-09-08 06:58:00,102.845,102.89,102.845,102.87,38000000.0
2008-09-08 06:59:00,102.87,102.905,102.87,102.905,30000000.0
2008-09-08 07:00:00,102.9,102.915,102.87,102.905,46800000.0
2008-09-08 07:01:00,102.905,102.905,102.88,102.89,33200000.0
2008-09-08 07:02:00,102.88,102.905,102.88,102.885,7000000.0
2008-09-08 07:03:00,102.9,102.91,102.885,102.89,34200000.0
2008-09-08 07:04:00,102.885,102.905,102.88,102.905,27700000.0
2008-09-08 07:05:00,102.905,102.905,102.89,102.89,24000000.0
2008-09-08 07:06:00,102.9,102.905,102.89,102.89,7000000.0
2008-09-08 07:07:00,102.9,102.905,102.89,102.9,15000000.0
2008-09-08 07:08:00,102.895,102.91,102.89,102.9,19000000.0
2008-09-08 07:09:00,102.89,102.9,102.89,102.89,26000000.0
2008-09-08 07:10:00,102.89,102.91,102.89,102.9,16300000.0
2008-09-08 07:11:00,102.9,102.9,102.88,102.9,39700000.0
2008-09-08 07:12:00,102.9,102.9,102.89,102.9,19600000.0
2008-09-08 07:13:00,102.9,102.9,102.9,102.9,7000000.0
2008-09-08 07:14:00,102.9,102.9,102.9,102.9,10000000.0
2008-09-08 07:15:00,102.9,102.91,102.9,102.9,6000000.0
2008-09-08 07:16:00,102.9,102.9,102.89,102.89,3000000.0
2008-09-08 07:17:00,102.89,102.92,102.89,102.92,14000000.0
2008-09-08 07:18:00,102.91,102.91,102.88,102.88,85000000.0
2008-09-08 07:19:00,102.885,102.905,102.885,102.9,39600000.0
2008-09-08 07:20:00,102.9,102.93,102.9,102.92,84800000.0
2008-09-08 07:21:00,102.915,102.93,102.91,102.91,50947250.0
2008-09-08 07:22:00,102.91,102.91,102.87,102.875,35700000.0
2008-09-08 07:23:00,102.88,102.88,102.875,102.88,25200000.0
2008-09-08 07:24:00,102.88,102.88,102.87,102.87,53100000.0
2008-09-08 07:25:00,102.87,102.87,102.83,102.83,141300000.0
2008-09-08 07:26:00,102.83,102.84,102.795,102.805,127400000.0
2008-09-08 07:27:00,102.8,102.81,102.8,102.8,40900000.0
2008-09-08 07:28:00,102.805,102.805,102.79,102.805,125600000.0
2008-09-08 07:29:00,102.805,102.81,102.795,102.795,198200000.0
2008-09-08 07:30:00,102.795,102.805,102.795,102.805,19600000.0
2008-09-08 07:31:00,102.81,102.81,102.8,102.8,64300000.0
2008-09-08 07:32:00,102.81,102.825,102.81,102.82,112400000.0
2008-09-08 07:33:00,102.83,102.84,102.83,102.84,159900000.0
2008-09-08 07:34:00,102.84,102.84,102.84,102.84,7500000.0
2008-09-08 07:35:00,102.84,102.85,102.84,102.85,26600000.0
2008-09-08 07:36:00,102.84,102.84,102.82,102.82,79300000.0
2008-09-08 07:37:00,102.82,102.82,102.82,102.82,2000000.0
2008-09-08 07:38:00,102.82,102.82,102.82,102.82,20000000.0
2008-09-08 07:39:00,102.82,102.82,102.82,102.82,13000000.0
2008-09-08 07:40:00,102.82,102.82,102.81,102.82,41700000.0
2008-09-08 07:41:00,102.82,102.82,102.79,102.8,69000000.0
2008-09-08 07:42:00,102.8,102.8,102.75,102.75,96900000.0
2008-09-08 07:43:00,102.745,102.745,102.685,102.69,297200000.0
2008-09-08 07:44:00,102.69,102.705,102.685,102.69,133500000.0
2008-09-08 07:45:00,102.695,102.75,102.69,102.74,52200000.0
2008-09-08 07:46:00,102.75,102.76,102.74,102.75,54800000.0
2008-09-08 07:47:00,102.75,102.75,102.74,102.74,76500000.0
2008-09-08 07:48:00,102.74,102.78,102.74,102.77,90500000.0
2008-09-08 07:49:00,102.775,102.875,102.77,102.865,113700000.0
2008-09-08 07:50:00,102.875,102.91,102.86,102.895,303800000.0
2008-09-08 07:51:00,102.91,102.91,102.88,102.885,144100000.0
2008-09-08 07:52:00,102.89,102.915,102.88,102.89,139000000.0
2008-09-08 07:53:00,102.89,102.91,102.89,102.905,221600000.0
2008-09-08 07:54:00,102.905,102.905,102.855,102.855,318000000.0
2008-09-08 07:55:00,102.855,102.855,102.8,102.805,350300000.0
2008-09-08 07:56:00,102.805,102.82,102.805,102.81,223300000.0
2008-09-08 07:57:00,102.81,102.855,102.8,102.845,428800000.0
2008-09-08 07:58:00,102.855,102.855,102.825,102.84,74200000.0
2008-09-08 07:59:00,102.835,102.92,102.835,102.92,107400000.0
2008-09-08 08:00:00,102.915,102.935,102.895,102.91,491000000.0
2008-09-08 08:01:00,102.915,102.93,102.89,102.905,541800000.0
2008-09-08 08:02:00,102.91,102.95,102.89,102.95,212600000.0
2008-09-08 08:03:00,102.95,102.95,102.81,102.81,391900000.0
2008-09-08 08:04:00,102.81,102.81,102.735,102.75,310100000.0
2008-09-08 08:05:00,102.755,102.8,102.715,102.76,734400000.0
2008-09-08 08:06:00,102.76,102.79,102.74,102.79,507700001.0
2008-09-08 08:07:00,102.795,102.84,102.735,102.84,198000000.0
2008-09-08 08:08:00,102.845,102.845,102.725,102.745,488500000.0
2008-09-08 08:09:00,102.74,102.745,102.7,102.72,88900000.0
2008-09-08 08:10:00,102.71,102.71,102.54,102.54,468499999.0
2008-09-08 08:11:00,102.54,102.56,102.475,102.485,230300000.0
2008-09-08 08:12:00,102.48,102.525,102.45,102.515,542900000.0
2008-09-08 08:13:00,102.51,102.555,102.51,102.53,556400000.0
2008-09-08 08:14:00,102.545,102.625,102.53,102.62,503500000.0
2008-09-08 08:15:00,102.625,102.73,102.625,102.7,517300000.0
2008-09-08 08:16:00,102.7,102.72,102.68,102.68,711799999.0
2008-09-08 08:17:00,102.68,102.7,102.66,102.69,690700000.0
2008-09-08 08:18:00,102.685,102.69,102.62,102.625,215400002.0
2008-09-08 08:19:00,102.66,102.66,102.455,102.48,545335015.0
2008-09-08 08:20:00,102.48,102.48,102.395,102.43,654200001.0
2008-09-08 08:21:00,102.43,102.43,102.4,102.42,387000000.0
2008-09-08 08:22:00,102.425,102.5,102.42,102.46,327000000.0
2008-09-08 08:23:00,102.46,102.53,102.45,102.52,300541750.0
2008-09-08 08:24:00,102.52,102.52,102.51,102.52,212400000.0
2008-09-08 08:25:00,102.52,102.52,102.45,102.48,403599998.0
2008-09-08 08:26:00,102.48,102.515,102.48,102.515,268800000.0
2008-09-08 08:27:00,102.51,102.52,102.465,102.51,733199996.0
2008-09-08 08:28:00,102.51,102.51,102.47,102.48,528200002.0
2008-09-08 08:29:00,102.475,102.51,102.47,102.51,251800000.0
2008-09-08 08:30:00,102.51,102.52,102.505,102.51,819000038.0
2008-09-08 08:31:00,102.52,102.56,102.51,102.515,230000003.0
2008-09-08 08:32:00,102.5,102.52,102.42,102.42,1290199989.0
2008-09-08 08:33:00,102.47,102.49,102.46,102.48,1290199989.0
2008-09-08 08:34:00,102.47,102.52,102.47,102.5,510700007.0
2008-09-08 08:35:00,102.5,102.51,102.47,102.49,437000000.0
2008-09-08 08:36:00,102.5,102.5,102.4,102.43,532100001.0
2008-09-08 08:37:00,102.43,102.46,102.395,102.42,799800025.0
2008-09-08 08:38:00,102.43,102.44,102.42,102.43,785200042.0
2008-09-08 08:39:00,102.43,102.44,102.42,102.42,628600028.0
2008-09-08 08:40:00,102.39,102.41,102.37,102.4,1770700096.0
2008-09-08 08:41:00,102.42,102.43,102.39,102.43,1770700096.0
2008-09-08 08:42:00,102.43,102.45,102.41,102.41,1379600021.0
2008-09-08 08:43:00,102.405,102.44,102.405,102.44,175500000.0
2008-09-08 08:44:00,102.44,102.45,102.41,102.45,484000000.0
2008-09-08 08:45:00,102.45,102.475,102.43,102.46,466700000.0
2008-09-08 08:46:00,102.44,102.46,102.42,102.43,369600000.0
2008-09-08 08:47:00,102.43,102.47,102.43,102.47,410700001.0
2008-09-08 08:48:00,102.47,102.52,102.455,102.515,536900000.0
2008-09-08 08:49:00,102.515,102.515,102.42,102.455,446100000.0
2008-09-08 08:50:00,102.47,102.48,102.435,102.46,168194500.0
2008-09-08 08:51:00,102.45,102.48,102.42,102.425,368500000.0
2008-09-08 08:52:00,102.43,102.445,102.42,102.44,499700000.0
2008-09-08 08:53:00,102.44,102.45,102.43,102.43,585500000.0
2008-09-08 08:54:00,102.44,102.47,102.43,102.46,196500000.0
2008-09-08 08:55:00,102.465,102.51,102.44,102.485,309541750.0
2008-09-08 08:56:00,102.485,102.49,102.42,102.43,203100000.0
2008-09-08 08:57:00,102.43,102.44,102.34,102.415,275200000.0
2008-09-08 08:58:00,102.43,102.43,102.37,102.39,293076750.0
2008-09-08 08:59:00,102.39,102.42,102.37,102.41,115300000.0
2008-09-08 09:00:00,102.42,102.45,102.41,102.43,126800000.0
2008-09-08 09:01:00,102.44,102.47,102.425,102.47,140400000.0
2008-09-08 09:02:00,102.46,102.57,102.46,102.57,421847250.0
2008-09-08 09:03:00,102.56,102.59,102.54,102.555,212047250.0
2008-09-08 09:04:00,102.555,102.61,102.545,102.58,311100000.0
2008-09-08 09:05:00,102.57,102.6,102.57,102.59,497500000.0
2008-09-08 09:06:00,102.58,102.59,102.525,102.56,431270000.0
2008-09-08 09:07:00,102.56,102.64,102.55,102.63,427100000.0
2008-09-08 09:08:00,102.63,102.635,102.525,102.525,373500000.0
2008-09-08 09:09:00,102.53,102.59,102.53,102.565,323200000.0
2008-09-08 09:10:00,102.565,102.585,102.53,102.55,363400000.0
2008-09-08 09:11:00,102.54,102.54,102.49,102.51,206800000.0
2008-09-08 09:12:00,102.51,102.56,102.5,102.51,250900000.0
2008-09-08 09:13:00,102.52,102.57,102.52,102.545,161000000.0
2008-09-08 09:14:00,102.545,102.55,102.47,102.54,224200000.0
2008-09-08 09:15:00,102.53,102.54,102.48,102.48,270800000.0
2008-09-08 09:16:00,102.47,102.475,102.42,102.44,693100000.0
2008-09-08 09:17:00,102.45,102.45,102.38,102.38,505300000.0
2008-09-08 09:18:00,102.385,102.41,102.38,102.4,392400003.0
2008-09-08 09:19:00,102.4,102.415,102.37,102.39,355000000.0
2008-09-08 09:20:00,102.39,102.41,102.36,102.39,894300000.0
2008-09-08 09:21:00,102.39,102.465,102.38,102.46,553300007.0
2008-09-08 09:22:00,102.46,102.48,102.44,102.45,434900000.0
2008-09-08 09:23:00,102.45,102.45,102.39,102.44,484134999.0
2008-09-08 09:24:00,102.44,102.455,102.42,102.44,452300000.0
2008-09-08 09:25:00,102.445,102.5,102.445,102.48,295500000.0
2008-09-08 09:26:00,102.48,102.49,102.48,102.49,106100000.0
2008-09-08 09:27:00,102.49,102.5,102.445,102.475,434700000.0
2008-09-08 09:28:00,102.475,102.535,102.445,102.525,137500000.0
2008-09-08 09:29:00,102.535,102.56,102.505,102.555,297400000.0
2008-09-08 09:30:00,102.555,102.56,102.54,102.56,207900002.0
2008-09-08 09:31:00,102.555,102.62,102.555,102.61,553100002.0
2008-09-08 09:32:00,102.62,102.72,102.61,102.67,439300000.0
2008-09-08 09:33:00,102.68,102.69,102.67,102.675,214900000.0
2008-09-08 09:34:00,102.675,102.685,102.66,102.68,357700001.0
2008-09-08 09:35:00,102.68,102.715,102.68,102.69,608300000.0
2008-09-08 09:36:00,102.69,102.73,102.69,102.71,340500002.0
2008-09-08 09:37:00,102.7,102.78,102.7,102.76,76900000.0
2008-09-08 09:38:00,102.75,102.76,102.705,102.71,198835000.0
2008-09-08 09:39:00,102.7,102.74,102.68,102.7,561799997.0
2008-09-08 09:40:00,102.71,102.74,102.69,102.74,698099998.0
2008-09-08 09:41:00,102.74,102.76,102.72,102.75,201200000.0
2008-09-08 09:42:00,102.75,102.77,102.695,102.72,639700002.0
2008-09-08 09:43:00,102.72,102.77,102.65,102.725,468000000.0
2008-09-08 09:44:00,102.72,102.76,102.715,102.76,141800000.0
2008-09-08 09:45:00,102.76,102.78,102.75,102.78,263800000.0
2008-09-08 09:46:00,102.78,102.83,102.77,102.78,272100000.0
2008-09-08 09:47:00,102.775,102.78,102.75,102.77,917900052.0
2008-09-08 09:48:00,102.77,102.77,102.69,102.75,342735005.0
2008-09-08 09:49:00,102.745,102.75,102.72,102.75,372600000.0
2008-09-08 09:50:00,102.755,102.77,102.69,102.755,1175470001.0
2008-09-08 09:51:00,102.75,102.81,102.75,102.805,619400005.0
2008-09-08 09:52:00,102.805,102.84,102.78,102.78,372600008.0
2008-09-08 09:53:00,102.78,102.78,102.75,102.76,277800000.0
2008-09-08 09:54:00,102.76,102.77,102.715,102.72,439400000.0
2008-09-08 09:55:00,102.72,102.755,102.72,102.735,338100000.0
2008-09-08 09:56:00,102.745,102.745,102.71,102.74,139500000.0
2008-09-08 09:57:00,102.735,102.76,102.735,102.76,173200000.0
2008-09-08 09:58:00,102.76,102.825,102.76,102.825,893800007.0
2008-09-08 09:59:00,102.825,102.85,102.705,102.73,507205001.0
2008-09-08 10:00:00,102.74,102.86,102.73,102.84,465900000.0
2008-09-08 10:01:00,102.84,102.9,102.84,102.855,508900000.0
2008-09-08 10:02:00,102.85,102.85,102.775,102.81,326100000.0
2008-09-08 10:03:00,102.82,102.82,102.755,102.79,327500000.0
2008-09-08 10:04:00,102.79,102.815,102.765,102.765,285000000.0
2008-09-08 10:05:00,102.76,102.8,102.76,102.795,281500000.0
2008-09-08 10:06:00,102.79,102.82,102.78,102.82,283100000.0
2008-09-08 10:07:00,102.83,102.9,102.83,102.89,516699999.0
2008-09-08 10:08:00,102.88,102.94,102.88,102.91,784300003.0
2008-09-08 10:09:00,102.91,102.97,102.88,102.885,439900000.0
2008-09-08 10:10:00,102.885,102.89,102.845,102.845,375100000.0
2008-09-08 10:11:00,102.845,102.89,102.825,102.875,277200000.0
2008-09-08 10:12:00,102.875,102.92,102.855,102.88,186800000.0
2008-09-08 10:13:00,102.88,102.88,102.74,102.835,355000000.0
2008-09-08 10:14:00,102.825,102.865,102.76,102.86,313800000.0
2008-09-08 10:15:00,102.855,102.925,102.82,102.905,116400000.0
2008-09-08 10:16:00,102.915,102.95,102.855,102.855,154100000.0
2008-09-08 10:17:00,102.855,102.86,102.8,102.805,250800000.0
2008-09-08 10:18:00,102.805,102.83,102.79,102.82,212800000.0
2008-09-08 10:19:00,102.81,102.84,102.8,102.82,213700000.0
2008-09-08 10:20:00,102.83,102.85,102.82,102.83,174300000.0
2008-09-08 10:21:00,102.83,102.85,102.8,102.8,113400000.0
2008-09-08 10:22:00,102.8,102.85,102.75,102.785,281947250.0
2008-09-08 10:23:00,102.775,102.78,102.67,102.675,610500000.0
2008-09-08 10:24:00,102.685,102.685,102.57,102.6,485700000.0
2008-09-08 10:25:00,102.6,102.6,102.56,102.59,138300000.0
2008-09-08 10:26:00,102.59,102.59,102.52,102.52,359500000.0
2008-09-08 10:27:00,102.52,102.525,102.49,102.51,237600000.0
2008-09-08 10:28:00,102.505,102.51,102.48,102.505,154900000.0
2008-09-08 10:29:00,102.5,102.5,102.39,102.46,192747250.0
2008-09-08 10:30:00,102.48,102.5,102.43,102.47,131200000.0
2008-09-08 10:31:00,102.48,102.49,102.42,102.49,130500000.0
2008-09-08 10:32:00,102.49,102.49,102.45,102.48,104700000.0
2008-09-08 10:33:00,102.48,102.49,102.48,102.49,52700000.0
2008-09-08 10:34:00,102.49,102.52,102.48,102.52,107800000.0
2008-09-08 10:35:00,102.52,102.58,102.5,102.575,210500000.0
2008-09-08 10:36:00,102.56,102.66,102.54,102.64,131000000.0
2008-09-08 10:37:00,102.65,102.65,102.62,102.635,159600000.0
2008-09-08 10:38:00,102.64,102.64,102.61,102.61,76200000.0
2008-09-08 10:39:00,102.61,102.63,102.61,102.61,59700000.0
2008-09-08 10:40:00,102.62,102.62,102.6,102.62,21000000.0
2008-09-08 10:41:00,102.62,102.62,102.59,102.6,55300000.0
2008-09-08 10:42:00,102.59,102.6,102.585,102.59,37800000.0
2008-09-08 10:43:00,102.59,102.6,102.575,102.58,77200000.0
2008-09-08 10:44:00,102.58,102.62,102.58,102.615,92300000.0
2008-09-08 10:45:00,102.615,102.63,102.605,102.62,135000000.0
2008-09-08 10:46:00,102.62,102.66,102.605,102.65,160600000.0
2008-09-08 10:47:00,102.65,102.69,102.64,102.69,232700000.0
2008-09-08 10:48:00,102.695,102.7,102.64,102.67,85505000.0
2008-09-08 10:49:00,102.68,102.68,102.625,102.63,282300000.0
2008-09-08 10:50:00,102.63,102.64,102.58,102.63,155100000.0
2008-09-08 10:51:00,102.63,102.63,102.535,102.59,209300000.0
2008-09-08 10:52:00,102.6,102.6,102.545,102.555,275700000.0
2008-09-08 10:53:00,102.555,102.56,102.49,102.5,271900000.0
2008-09-08 10:54:00,102.5,102.54,102.415,102.47,272535000.0
2008-09-08 10:55:00,102.47,102.47,102.31,102.32,374600000.0
2008-09-08 10:56:00,102.32,102.38,102.31,102.35,434700000.0
2008-09-08 10:57:00,102.35,102.37,102.3,102.31,293200000.0
2008-09-08 10:58:00,102.32,102.37,102.31,102.365,254700000.0
2008-09-08 10:59:00,102.37,102.37,102.3,102.315,432300000.0
2008-09-08 11:00:00,102.32,102.33,102.29,102.325,314600000.0
2008-09-08 11:01:00,102.33,102.35,102.295,102.34,400700000.0
2008-09-08 11:02:00,102.345,102.365,102.325,102.33,551200000.0
2008-09-08 11:03:00,102.325,102.37,102.325,102.355,408100000.0
2008-09-08 11:04:00,102.355,102.42,102.315,102.385,551600000.0
2008-09-08 11:05:00,102.385,102.445,102.38,102.4,323700000.0
2008-09-08 11:06:00,102.4,102.41,102.315,102.38,405600000.0
2008-09-08 11:07:00,102.375,102.43,102.35,102.405,756400000.0
2008-09-08 11:08:00,102.405,102.43,102.375,102.39,552200000.0
2008-09-08 11:09:00,102.39,102.455,102.38,102.385,481600000.0
2008-09-08 11:10:00,102.385,102.41,102.305,102.33,647100000.0
2008-09-08 11:11:00,102.33,102.33,102.225,102.23,277700000.0
2008-09-08 11:12:00,102.23,102.23,102.15,102.19,647900000.0
2008-09-08 11:13:00,102.195,102.23,102.135,102.165,252400000.0
2008-09-08 11:14:00,102.155,102.23,102.155,102.22,431000000.0
2008-09-08 11:15:00,102.22,102.23,102.165,102.2,391400000.0
2008-09-08 11:16:00,102.2,102.21,102.175,102.18,397400000.0
2008-09-08 11:17:00,102.195,102.23,102.18,102.22,322800000.0
2008-09-08 11:18:00,102.22,102.22,102.2,102.2,112300000.0
2008-09-08 11:19:00,102.2,102.21,102.185,102.185,223900000.0
2008-09-08 11:20:00,102.2,102.23,102.195,102.23,68900000.0
2008-09-08 11:21:00,102.225,102.245,102.21,102.215,249000000.0
2008-09-08 11:22:00,102.21,102.24,102.17,102.24,364400000.0
2008-09-08 11:23:00,102.235,102.265,102.235,102.245,440900000.0
2008-09-08 11:24:00,102.245,102.255,102.195,102.2,446400000.0
2008-09-08 11:25:00,102.2,102.25,102.2,102.23,197000000.0
2008-09-08 11:26:00,102.24,102.27,102.23,102.245,423700000.0
2008-09-08 11:27:00,102.245,102.25,102.215,102.23,194400000.0
2008-09-08 11:28:00,102.23,102.24,102.22,102.24,353300000.0
2008-09-08 11:29:00,102.245,102.25,102.22,102.22,481700000.0
2008-09-08 11:30:00,102.22,102.24,102.21,102.23,382600000.0
2008-09-08 11:31:00,102.23,102.27,102.215,102.24,236200000.0
2008-09-08 11:32:00,102.235,102.275,102.225,102.255,297700000.0
2008-09-08 11:33:00,102.255,102.255,102.135,102.145,174800000.0
2008-09-08 11:34:00,102.14,102.16,102.125,102.125,145200000.0
2008-09-08 11:35:00,102.135,102.17,102.115,102.135,139400000.0
2008-09-08 11:36:00,102.125,102.175,102.125,102.15,232400000.0
2008-09-08 11:37:00,102.15,102.2,102.145,102.175,158900000.0
2008-09-08 11:38:00,102.175,102.23,102.17,102.2,150200000.0
2008-09-08 11:39:00,102.2,102.24,102.18,102.18,217600000.0
2008-09-08 11:40:00,102.2,102.22,102.17,102.215,220200000.0
2008-09-08 11:41:00,102.215,102.235,102.215,102.215,173200000.0
2008-09-08 11:42:00,102.215,102.24,102.21,102.24,113700000.0
2008-09-08 11:43:00,102.24,102.24,102.21,102.235,103700000.0
2008-09-08 11:44:00,102.24,102.28,102.205,102.24,210800000.0
2008-09-08 11:45:00,102.245,102.245,102.205,102.23,148200000.0
2008-09-08 11:46:00,102.23,102.245,102.215,102.235,186000000.0
2008-09-08 11:47:00,102.235,102.26,102.22,102.22,116000000.0
2008-09-08 11:48:00,102.22,102.24,102.185,102.185,240100000.0
2008-09-08 11:49:00,102.185,102.23,102.18,102.18,204000000.0
2008-09-08 11:50:00,102.18,102.19,102.145,102.15,187100000.0
2008-09-08 11:51:00,102.16,102.18,102.105,102.11,211000000.0
2008-09-08 11:52:00,102.105,102.135,102.1,102.12,126000000.0
2008-09-08 11:53:00,102.12,102.125,102.1,102.11,114800000.0
2008-09-08 11:54:00,102.11,102.115,102.085,102.085,33900000.0
2008-09-08 11:55:00,102.085,102.09,102.085,102.085,39800000.0
2008-09-08 11:56:00,102.08,102.08,102.03,102.075,221500000.0
2008-09-08 11:57:00,102.075,102.085,102.065,102.085,65400000.0
2008-09-08 11:58:00,102.085,102.095,102.075,102.085,62400000.0
2008-09-08 11:59:00,102.085,102.1,102.06,102.075,91100000.0
2008-09-08 12:00:00,102.06,102.11,102.06,102.105,136200000.0
2008-09-08 12:01:00,102.11,102.11,102.06,102.09,139300000.0
2008-09-08 12:02:00,102.09,102.095,102.06,102.06,219300000.0
2008-09-08 12:03:00,102.06,102.07,102.04,102.06,135700000.0
2008-09-08 12:04:00,102.045,102.08,102.035,102.07,211300000.0
2008-09-08 12:05:00,102.06,102.08,102.055,102.055,131800000.0
2008-09-08 12:06:00,102.055,102.075,101.985,101.995,139500000.0
2008-09-08 12:07:00,101.99,101.99,101.92,101.92,138800000.0
2008-09-08 12:08:00,101.92,101.95,101.92,101.92,106300000.0
2008-09-08 12:09:00,101.925,101.93,101.85,101.85,240100000.0
2008-09-08 12:10:00,101.85,101.9,101.845,101.89,142900000.0
2008-09-08 12:11:00,101.9,101.95,101.885,101.92,172800000.0
2008-09-08 12:12:00,101.915,101.92,101.865,101.88,164900000.0
2008-09-08 12:13:00,101.88,101.96,101.88,101.95,131500000.0
2008-09-08 12:14:00,101.94,102.0,101.93,101.99,198900000.0
2008-09-08 12:15:00,101.99,102.02,101.955,101.965,150000000.0
2008-09-08 12:16:00,101.96,101.98,101.915,101.92,226900000.0
2008-09-08 12:17:00,101.915,101.92,101.88,101.88,224800000.0
2008-09-08 12:18:00,101.88,101.95,101.88,101.93,194700000.0
2008-09-08 12:19:00,101.925,101.99,101.925,101.97,236200000.0
2008-09-08 12:20:00,101.965,101.985,101.95,101.965,214200000.0
2008-09-08 12:21:00,101.98,102.065,101.95,102.06,231800000.0
2008-09-08 12:22:00,102.065,102.085,102.035,102.065,165600000.0
2008-09-08 12:23:00,102.07,102.07,102.04,102.045,146500000.0
2008-09-08 12:24:00,102.045,102.045,102.005,102.03,190700000.0
2008-09-08 12:25:00,102.035,102.075,102.035,102.07,118100000.0
2008-09-08 12:26:00,102.065,102.13,102.06,102.065,196200000.0
2008-09-08 12:27:00,102.065,102.075,102.005,102.025,220600000.0
2008-09-08 12:28:00,102.03,102.045,102.0,102.005,143100000.0
2008-09-08 12:29:00,102.01,102.02,101.98,101.985,170500000.0
2008-09-08 12:30:00,101.985,101.995,101.78,101.915,308900001.0
2008-09-08 12:31:00,101.91,101.92,101.89,101.905,89800000.0
2008-09-08 12:32:00,101.9,101.92,101.9,101.905,54100000.0
2008-09-08 12:33:00,101.905,101.93,101.905,101.92,53600000.0
2008-09-08 12:34:00,101.92,101.975,101.92,101.97,166000000.0
2008-09-08 12:35:00,101.97,101.98,101.945,101.955,139700000.0
2008-09-08 12:36:00,101.955,102.0,101.95,101.98,77700000.0
2008-09-08 12:37:00,101.98,101.99,101.95,101.95,190600000.0
2008-09-08 12:38:00,101.95,101.97,101.915,101.945,116400000.0
2008-09-08 12:39:00,101.95,101.98,101.945,101.97,138000000.0
2008-09-08 12:40:00,101.975,101.99,101.965,101.98,173800000.0
2008-09-08 12:41:00,101.98,102.01,101.97,102.01,139600000.0
2008-09-08 12:42:00,102.005,102.02,102.0,102.015,41200000.0
2008-09-08 12:43:00,102.01,102.035,102.005,102.035,52900000.0
2008-09-08 12:44:00,102.04,102.04,102.005,102.015,58300000.0
2008-09-08 12:45:00,102.02,102.025,101.91,101.945,134200000.0
2008-09-08 12:46:00,101.945,101.95,101.89,101.93,181100000.0
2008-09-08 12:47:00,101.93,101.935,101.875,101.92,271800000.0
2008-09-08 12:48:00,101.925,102.0,101.915,101.98,139800000.0
2008-09-08 12:49:00,101.98,102.005,101.965,101.995,202200000.0
2008-09-08 12:50:00,101.995,102.06,101.99,102.05,136300000.0
2008-09-08 12:51:00,102.055,102.055,102.02,102.05,136200000.0
2008-09-08 12:52:00,102.05,102.14,102.045,102.09,253600000.0
2008-09-08 12:53:00,102.08,102.14,102.08,102.14,83600000.0
2008-09-08 12:54:00,102.135,102.26,102.13,102.25,170200000.0
2008-09-08 12:55:00,102.26,102.285,102.21,102.22,228100000.0
2008-09-08 12:56:00,102.21,102.23,102.19,102.205,110800000.0
2008-09-08 12:57:00,102.21,102.28,102.21,102.27,182100000.0
2008-09-08 12:58:00,102.275,102.32,102.25,102.26,155900000.0
2008-09-08 12:59:00,102.27,102.31,102.26,102.29,44000000.0
2008-09-08 13:00:00,102.295,102.33,102.28,102.28,94400000.0
2008-09-08 13:01:00,102.265,102.28,102.265,102.27,87300000.0
2008-09-08 13:02:00,102.27,102.32,102.27,102.32,60600000.0
2008-09-08 13:03:00,102.32,102.39,102.32,102.38,72600000.0
2008-09-08 13:04:00,102.39,102.39,102.36,102.38,44000000.0
2008-09-08 13:05:00,102.38,102.4,102.36,102.37,87000000.0
2008-09-08 13:06:00,102.37,102.38,102.37,102.38,40000000.0
2008-09-08 13:07:00,102.38,102.38,102.31,102.32,137900000.0
2008-09-08 13:08:00,102.32,102.33,102.22,102.23,302600000.0
2008-09-08 13:09:00,102.23,102.25,102.19,102.2,264100000.0
2008-09-08 13:10:00,102.2,102.23,102.15,102.15,117600000.0
2008-09-08 13:11:00,102.15,102.245,102.15,102.24,215800000.0
2008-09-08 13:12:00,102.24,102.25,102.22,102.22,88200000.0
2008-09-08 13:13:00,102.205,102.21,102.12,102.2,197400000.0
2008-09-08 13:14:00,102.2,102.23,102.13,102.14,183700000.0
2008-09-08 13:15:00,102.14,102.165,102.11,102.13,166700000.0
2008-09-08 13:16:00,102.13,102.17,102.12,102.16,128500000.0
2008-09-08 13:17:00,102.17,102.21,102.15,102.19,139700000.0
2008-09-08 13:18:00,102.2,102.26,102.2,102.25,68100000.0
2008-09-08 13:19:00,102.25,102.28,102.23,102.27,132300000.0
2008-09-08 13:20:00,102.28,102.29,102.27,102.27,113800000.0
2008-09-08 13:21:00,102.27,102.305,102.27,102.28,129300000.0
2008-09-08 13:22:00,102.28,102.29,102.245,102.27,210100000.0
2008-09-08 13:23:00,102.27,102.28,102.235,102.24,81700000.0
2008-09-08 13:24:00,102.24,102.25,102.225,102.225,54200000.0
2008-09-08 13:25:00,102.23,102.23,102.19,102.2,87100000.0
2008-09-08 13:26:00,102.2,102.2,102.13,102.15,196900000.0
2008-09-08 13:27:00,102.15,102.155,102.13,102.13,75800000.0
2008-09-08 13:28:00,102.14,102.16,102.13,102.16,104600000.0
2008-09-08 13:29:00,102.16,102.16,102.15,102.15,72100000.0
2008-09-08 13:30:00,102.145,102.195,102.14,102.18,112600000.0
2008-09-08 13:31:00,102.175,102.19,102.17,102.18,93600000.0
2008-09-08 13:32:00,102.2,102.235,102.18,102.22,129700000.0
2008-09-08 13:33:00,102.22,102.24,102.19,102.24,179800000.0
2008-09-08 13:34:00,102.24,102.27,102.21,102.22,72200000.0
2008-09-08 13:35:00,102.22,102.22,102.21,102.21,109300000.0
2008-09-08 13:36:00,102.21,102.25,102.21,102.22,109000000.0
2008-09-08 13:37:00,102.22,102.23,102.22,102.23,75900000.0
2008-09-08 13:38:00,102.23,102.23,102.2,102.21,92300000.0
2008-09-08 13:39:00,102.21,102.25,102.2,102.25,121700000.0
2008-09-08 13:40:00,102.25,102.25,102.21,102.22,134700000.0
2008-09-08 13:41:00,102.22,102.28,102.22,102.27,79900000.0
2008-09-08 13:42:00,102.27,102.28,102.24,102.27,64400000.0
2008-09-08 13:43:00,102.27,102.28,102.27,102.28,15000000.0
2008-09-08 13:44:00,102.28,102.305,102.28,102.3,106500000.0
2008-09-08 13:45:00,102.3,102.34,102.28,102.29,131200000.0
2008-09-08 13:46:00,102.225,102.28,102.21,102.28,144600000.0
2008-09-08 13:47:00,102.29,102.3,102.22,102.23,110300000.0
2008-09-08 13:48:00,102.23,102.32,102.23,102.3,106200000.0
2008-09-08 13:49:00,102.3,102.31,102.29,102.29,34100000.0
2008-09-08 13:50:00,102.3,102.3,102.26,102.26,75900000.0
2008-09-08 13:51:00,102.27,102.29,102.24,102.26,57500000.0
2008-09-08 13:52:00,102.26,102.29,102.25,102.28,169200000.0
2008-09-08 13:53:00,102.28,102.28,102.26,102.26,37400000.0
2008-09-08 13:54:00,102.26,102.28,102.25,102.25,73200000.0
2008-09-08 13:55:00,102.26,102.29,102.25,102.28,70700000.0
2008-09-08 13:56:00,102.28,102.35,102.28,102.33,127400000.0
2008-09-08 13:57:00,102.33,102.33,102.295,102.31,89300000.0
2008-09-08 13:58:00,102.31,102.31,102.27,102.275,100200000.0
2008-09-08 13:59:00,102.28,102.28,102.23,102.24,158300000.0
2008-09-08 14:00:00,102.24,102.27,102.23,102.24,227500000.0
2008-09-08 14:01:00,102.24,102.24,102.17,102.17,293000000.0
2008-09-08 14:02:00,102.18,102.18,102.14,102.14,157000000.0
2008-09-08 14:03:00,102.14,102.24,102.14,102.22,362000000.0
2008-09-08 14:04:00,102.215,102.22,102.19,102.21,307400000.0
2008-09-08 14:05:00,102.2,102.31,102.19,102.305,285000000.0
2008-09-08 14:06:00,102.31,102.33,102.25,102.27,274700000.0
2008-09-08 14:07:00,102.27,102.32,102.24,102.24,208200000.0
2008-09-08 14:08:00,102.24,102.3,102.2,102.3,216800000.0
2008-09-08 14:09:00,102.3,102.34,102.26,102.27,177200000.0
2008-09-08 14:10:00,102.27,102.28,102.23,102.28,230800000.0
2008-09-08 14:11:00,102.27,102.29,102.22,102.29,217300000.0
2008-09-08 14:12:00,102.28,102.32,102.28,102.3,92200000.0
2008-09-08 14:13:00,102.29,102.31,102.26,102.26,97900000.0
2008-09-08 14:14:00,102.27,102.3,102.26,102.3,84900000.0
2008-09-08 14:15:00,102.31,102.315,102.3,102.31,121400000.0
2008-09-08 14:16:00,102.31,102.315,102.29,102.295,30600000.0
2008-09-08 14:17:00,102.3,102.3,102.21,102.23,76200000.0
2008-09-08 14:18:00,102.23,102.265,102.23,102.265,54500000.0
2008-09-08 14:19:00,102.275,102.295,102.25,102.295,66700000.0
2008-09-08 14:20:00,102.28,102.3,102.25,102.27,94400000.0
2008-09-08 14:21:00,102.265,102.265,102.22,102.22,99900000.0
2008-09-08 14:22:00,102.22,102.23,102.21,102.22,79400000.0
2008-09-08 14:23:00,102.22,102.28,102.22,102.27,167200000.0
2008-09-08 14:24:00,102.26,102.3,102.22,102.29,202100000.0
2008-09-08 14:25:00,102.29,102.35,102.29,102.34,255200000.0
2008-09-08 14:26:00,102.34,102.38,102.34,102.37,246500000.0
2008-09-08 14:27:00,102.36,102.37,102.32,102.36,303700000.0
2008-09-08 14:28:00,102.36,102.37,102.26,102.28,252000000.0
2008-09-08 14:29:00,102.27,102.27,102.21,102.24,93700000.0
2008-09-08 14:30:00,102.24,102.3,102.22,102.22,111900000.0
2008-09-08 14:31:00,102.22,102.26,102.18,102.19,276000000.0
2008-09-08 14:32:00,102.19,102.21,102.125,102.16,232800000.0
2008-09-08 14:33:00,102.16,102.23,102.14,102.18,243000000.0
2008-09-08 14:34:00,102.18,102.24,102.16,102.19,99900000.0
2008-09-08 14:35:00,102.18,102.23,102.18,102.19,136800000.0
2008-09-08 14:36:00,102.19,102.24,102.19,102.22,129800000.0
2008-09-08 14:37:00,102.21,102.22,102.16,102.19,145700000.0
2008-09-08 14:38:00,102.21,102.23,102.14,102.23,195800000.0
2008-09-08 14:39:00,102.23,102.28,102.22,102.27,220400000.0
2008-09-08 14:40:00,102.27,102.27,102.23,102.25,98200000.0
2008-09-08 14:41:00,102.26,102.29,102.25,102.25,121000000.0
2008-09-08 14:42:00,102.25,102.29,102.25,102.28,120000000.0
2008-09-08 14:43:00,102.28,102.31,102.22,102.22,146800000.0
2008-09-08 14:44:00,102.22,102.26,102.19,102.25,166100000.0
2008-09-08 14:45:00,102.25,102.28,102.21,102.27,139500000.0
2008-09-08 14:46:00,102.27,102.28,102.235,102.25,103100000.0
2008-09-08 14:47:00,102.25,102.38,102.25,102.36,223000000.0
2008-09-08 14:48:00,102.36,102.37,102.335,102.36,140500000.0
2008-09-08 14:49:00,102.36,102.39,102.34,102.38,181300000.0
2008-09-08 14:50:00,102.37,102.37,102.28,102.295,347500000.0
2008-09-08 14:51:00,102.29,102.31,102.25,102.29,309200000.0
2008-09-08 14:52:00,102.3,102.3,102.24,102.26,143000000.0
2008-09-08 14:53:00,102.24,102.27,102.23,102.25,264500000.0
2008-09-08 14:54:00,102.25,102.26,102.22,102.22,111200000.0
2008-09-08 14:55:00,102.22,102.28,102.21,102.24,133300000.0
2008-09-08 14:56:00,102.245,102.3,102.24,102.27,250100000.0
2008-09-08 14:57:00,102.27,102.27,102.23,102.26,106600000.0
2008-09-08 14:58:00,102.25,102.3,102.25,102.28,158400000.0
2008-09-08 14:59:00,102.28,102.31,102.25,102.27,122700000.0
2008-09-08 15:00:00,102.27,102.35,102.27,102.34,175700000.0
2008-09-08 15:01:00,102.33,102.36,102.3,102.35,171200000.0
2008-09-08 15:02:00,102.35,102.385,102.32,102.38,419100001.0
2008-09-08 15:03:00,102.385,102.41,102.36,102.4,167700000.0
2008-09-08 15:04:00,102.38,102.42,102.36,102.42,241100000.0
2008-09-08 15:05:00,102.415,102.45,102.4,102.42,84500000.0
2008-09-08 15:06:00,102.42,102.42,102.39,102.4,140500000.0
2008-09-08 15:07:00,102.4,102.42,102.38,102.38,153400000.0
2008-09-08 15:08:00,102.38,102.4,102.34,102.38,214700000.0
2008-09-08 15:09:00,102.37,102.37,102.35,102.35,58400000.0
2008-09-08 15:10:00,102.34,102.35,102.3,102.31,55300000.0
2008-09-08 15:11:00,102.31,102.32,102.28,102.29,37700000.0
2008-09-08 15:12:00,102.29,102.29,102.25,102.25,99300000.0
2008-09-08 15:13:00,102.25,102.27,102.24,102.24,151200000.0
2008-09-08 15:14:00,102.24,102.24,102.175,102.19,327800000.0
2008-09-08 15:15:00,102.18,102.21,102.16,102.21,176700000.0
2008-09-08 15:16:00,102.2,102.27,102.2,102.26,169700000.0
2008-09-08 15:17:00,102.26,102.3,102.25,102.29,119300000.0
2008-09-08 15:18:00,102.29,102.3,102.22,102.22,84200000.0
2008-09-08 15:19:00,102.22,102.26,102.22,102.22,126800000.0
2008-09-08 15:20:00,102.22,102.24,102.2,102.21,296100000.0
2008-09-08 15:21:00,102.22,102.24,102.19,102.23,93700000.0
2008-09-08 15:22:00,102.22,102.23,102.22,102.23,6900000.0
2008-09-08 15:23:00,102.22,102.23,102.19,102.19,41500000.0
2008-09-08 15:24:00,102.19,102.23,102.19,102.22,76500000.0
2008-09-08 15:25:00,102.22,102.27,102.2,102.27,95600000.0
2008-09-08 15:26:00,102.27,102.27,102.23,102.23,68900000.0
2008-09-08 15:27:00,102.23,102.25,102.23,102.25,92900000.0
2008-09-08 15:28:00,102.25,102.25,102.2,102.24,42200000.0
2008-09-08 15:29:00,102.24,102.24,102.21,102.22,45700000.0
2008-09-08 15:30:00,102.22,102.23,102.19,102.21,162900000.0
2008-09-08 15:31:00,102.21,102.22,102.19,102.19,104800000.0
2008-09-08 15:32:00,102.2,102.2,102.14,102.155,332900000.0
2008-09-08 15:33:00,102.15,102.21,102.15,102.195,194800000.0
2008-09-08 15:34:00,102.2,102.21,102.16,102.16,152800000.0
2008-09-08 15:35:00,102.16,102.17,102.13,102.13,113300000.0
2008-09-08 15:36:00,102.13,102.13,102.07,102.07,240700000.0
2008-09-08 15:37:00,102.07,102.07,102.03,102.05,168400000.0
2008-09-08 15:38:00,102.05,102.05,102.01,102.03,200799999.0
2008-09-08 15:39:00,102.03,102.03,101.99,102.0,209000000.0
2008-09-08 15:40:00,102.0,102.06,101.99,102.05,158300000.0
2008-09-08 15:41:00,102.05,102.08,102.04,102.07,134000000.0
2008-09-08 15:42:00,102.07,102.19,102.06,102.17,193000000.0
2008-09-08 15:43:00,102.16,102.18,102.12,102.13,142600000.0
2008-09-08 15:44:00,102.13,102.14,102.09,102.11,263000000.0
2008-09-08 15:45:00,102.11,102.16,102.11,102.12,198800000.0
2008-09-08 15:46:00,102.12,102.15,102.09,102.13,172300000.0
2008-09-08 15:47:00,102.13,102.16,102.11,102.16,151400000.0
2008-09-08 15:48:00,102.16,102.19,102.15,102.16,159800000.0
2008-09-08 15:49:00,102.16,102.19,102.15,102.15,135800000.0
2008-09-08 15:50:00,102.15,102.15,102.09,102.09,114300000.0
2008-09-08 15:51:00,102.08,102.08,101.995,102.0,242800000.0
2008-09-08 15:52:00,101.99,101.99,101.9,101.95,114100000.0
2008-09-08 15:53:00,101.95,102.02,101.95,102.0,85800000.0
2008-09-08 15:54:00,101.99,101.99,101.91,101.91,151700000.0
2008-09-08 15:55:00,101.91,101.92,101.85,101.9,243500000.0
2008-09-08 15:56:00,101.9,101.91,101.81,101.82,197800000.0
2008-09-08 15:57:00,101.82,101.84,101.81,101.84,202200000.0
2008-09-08 15:58:00,101.84,101.87,101.83,101.83,157800000.0
2008-09-08 15:59:00,101.83,101.86,101.815,101.845,154600000.0
2008-09-08 16:00:00,101.845,101.845,101.75,101.75,258300000.0
2008-09-08 16:01:00,101.76,101.78,101.73,101.76,168300000.0
2008-09-08 16:02:00,101.76,101.77,101.72,101.76,136600000.0
2008-09-08 16:03:00,101.76,101.8,101.74,101.76,321900000.0
2008-09-08 16:04:00,101.755,101.845,101.75,101.845,201900000.0
2008-09-08 16:05:00,101.85,101.91,101.85,101.91,132800000.0
2008-09-08 16:06:00,101.92,102.01,101.92,101.97,244800000.0
2008-09-08 16:07:00,101.97,102.015,101.97,101.98,284800000.0
2008-09-08 16:08:00,101.98,102.0,101.93,101.94,242200000.0
2008-09-08 16:09:00,101.94,101.98,101.86,101.87,194600000.0
2008-09-08 16:10:00,101.86,101.86,101.82,101.83,158700000.0
2008-09-08 16:11:00,101.83,101.87,101.83,101.85,103900000.0
2008-09-08 16:12:00,101.85,101.89,101.82,101.87,146400000.0
2008-09-08 16:13:00,101.86,101.88,101.83,101.87,138100000.0
2008-09-08 16:14:00,101.88,101.92,101.86,101.885,193100000.0
2008-09-08 16:15:00,101.88,101.89,101.84,101.845,172000000.0
2008-09-08 16:16:00,101.84,101.88,101.825,101.83,204700000.0
2008-09-08 16:17:00,101.83,101.89,101.815,101.87,223600000.0
2008-09-08 16:18:00,101.88,101.88,101.8,101.8,129600000.0
2008-09-08 16:19:00,101.8,101.85,101.79,101.83,92200000.0
2008-09-08 16:20:00,101.83,101.88,101.82,101.83,107800000.0
2008-09-08 16:21:00,101.83,101.83,101.81,101.81,127100000.0
2008-09-08 16:22:00,101.81,101.84,101.76,101.81,169200000.0
2008-09-08 16:23:00,101.81,101.81,101.75,101.8,113300000.0
2008-09-08 16:24:00,101.805,101.91,101.8,101.855,105300000.0
2008-09-08 16:25:00,101.865,101.9,101.81,101.82,104200000.0
2008-09-08 16:26:00,101.82,101.85,101.8,101.835,99500000.0
2008-09-08 16:27:00,101.83,101.86,101.8,101.81,166900000.0
2008-09-08 16:28:00,101.81,101.82,101.79,101.81,130000000.0
2008-09-08 16:29:00,101.81,101.86,101.79,101.86,171600000.0
2008-09-08 16:30:00,101.86,101.91,101.86,101.9,173400000.0
2008-09-08 16:31:00,101.9,101.97,101.89,101.96,105500000.0
2008-09-08 16:32:00,101.96,101.98,101.94,101.94,118100000.0
2008-09-08 16:33:00,101.95,101.97,101.9,101.95,104600000.0
2008-09-08 16:34:00,101.95,102.0,101.93,101.97,153100000.0
2008-09-08 16:35:00,101.965,102.0,101.95,101.96,111400000.0
2008-09-08 16:36:00,101.97,101.98,101.93,101.98,110400000.0
2008-09-08 16:37:00,101.98,101.98,101.95,101.96,131600000.0
2008-09-08 16:38:00,101.95,101.96,101.93,101.94,154200000.0
2008-09-08 16:39:00,101.945,101.97,101.93,101.94,121300000.0
2008-09-08 16:40:00,101.95,101.98,101.93,101.94,167800000.0
2008-09-08 16:41:00,101.93,101.96,101.915,101.93,219300000.0
2008-09-08 16:42:00,101.93,101.93,101.9,101.91,74100000.0
2008-09-08 16:43:00,101.91,101.92,101.88,101.91,57400000.0
2008-09-08 16:44:00,101.91,101.91,101.88,101.89,43900000.0
2008-09-08 16:45:00,101.88,101.88,101.825,101.83,131000000.0
2008-09-08 16:46:00,101.83,101.87,101.83,101.86,97500000.0
2008-09-08 16:47:00,101.86,101.87,101.82,101.87,101200000.0
2008-09-08 16:48:00,101.87,101.89,101.83,101.83,72100000.0
2008-09-08 16:49:00,101.83,101.86,101.775,101.8,106700000.0
2008-09-08 16:50:00,101.8,101.81,101.75,101.76,175700000.0
2008-09-08 16:51:00,101.77,101.77,101.68,101.7,141400000.0
2008-09-08 16:52:00,101.71,101.71,101.64,101.7,169300000.0
2008-09-08 16:53:00,101.7,101.74,101.67,101.71,138100000.0
2008-09-08 16:54:00,101.71,101.71,101.51,101.53,225800000.0
2008-09-08 16:55:00,101.53,101.56,101.47,101.55,162700000.0
2008-09-08 16:56:00,101.55,101.56,101.49,101.52,124600000.0
2008-09-08 16:57:00,101.52,101.54,101.39,101.41,278100000.0
2008-09-08 16:58:00,101.41,101.44,101.38,101.38,150000000.0
2008-09-08 16:59:00,101.38,101.42,101.34,101.35,164500000.0
2008-09-08 17:00:00,101.34,101.38,101.25,101.26,256400000.0
2008-09-08 17:01:00,101.25,101.25,101.2,101.2,220300000.0
2008-09-08 17:02:00,101.2,101.34,101.2,101.3,222400000.0
2008-09-08 17:03:00,101.295,101.42,101.295,101.375,264400000.0
2008-09-08 17:04:00,101.37,101.42,101.32,101.38,167300000.0
2008-09-08 17:05:00,101.38,101.4,101.3,101.32,204800000.0
2008-09-08 17:06:00,101.31,101.37,101.29,101.37,183800000.0
2008-09-08 17:07:00,101.36,101.46,101.34,101.45,235100000.0
2008-09-08 17:08:00,101.45,101.5,101.435,101.46,288400000.0
2008-09-08 17:09:00,101.47,101.49,101.44,101.46,177300000.0
2008-09-08 17:10:00,101.46,101.56,101.46,101.54,130300000.0
2008-09-08 17:11:00,101.54,101.54,101.51,101.52,179300000.0
2008-09-08 17:12:00,101.53,101.58,101.5,101.52,155000000.0
2008-09-08 17:13:00,101.54,101.57,101.5,101.55,159700000.0
2008-09-08 17:14:00,101.56,101.57,101.54,101.56,64900000.0
2008-09-08 17:15:00,101.56,101.58,101.48,101.5,163300000.0
2008-09-08 17:16:00,101.49,101.52,101.46,101.47,143100000.0
2008-09-08 17:17:00,101.47,101.47,101.41,101.43,73700000.0
2008-09-08 17:18:00,101.43,101.43,101.36,101.4,128300000.0
2008-09-08 17:19:00,101.4,101.43,101.4,101.43,119300000.0
2008-09-08 17:20:00,101.43,101.44,101.34,101.34,146500000.0
2008-09-08 17:21:00,101.34,101.34,101.27,101.31,232500000.0
2008-09-08 17:22:00,101.315,101.42,101.315,101.41,101500000.0
2008-09-08 17:23:00,101.42,101.49,101.42,101.42,196200000.0
2008-09-08 17:24:00,101.43,101.43,101.36,101.43,233500000.0
2008-09-08 17:25:00,101.43,101.47,101.41,101.42,284900000.0
2008-09-08 17:26:00,101.42,101.46,101.42,101.46,151100000.0
2008-09-08 17:27:00,101.47,101.48,101.325,101.33,274600000.0
2008-09-08 17:28:00,101.33,101.36,101.23,101.33,171300000.0
2008-09-08 17:29:00,101.33,101.34,101.25,101.26,350900000.0
2008-09-08 17:30:00,101.26,101.32,101.26,101.31,496300000.0
2008-09-08 17:31:00,101.31,101.36,101.31,101.33,302500000.0
2008-09-08 17:32:00,101.33,101.38,101.32,101.36,191000000.0
2008-09-08 17:33:00,101.36,101.41,101.36,101.39,72600000.0
2008-09-08 17:34:00,101.385,101.41,101.37,101.41,120900000.0
2008-09-08 17:35:00,101.4,101.4,101.38,101.38,28300000.0
2008-09-08 17:36:00,101.37,101.4,101.36,101.38,60000000.0
2008-09-08 17:37:00,101.37,101.38,101.33,101.33,119400000.0
2008-09-08 17:38:00,101.32,101.34,101.32,101.33,260700000.0
2008-09-08 17:39:00,101.33,101.35,101.32,101.34,160600000.0
2008-09-08 17:40:00,101.34,101.35,101.32,101.33,90700000.0
2008-09-08 17:41:00,101.32,101.36,101.28,101.29,170900000.0
2008-09-08 17:42:00,101.28,101.3,101.26,101.26,167500000.0
2008-09-08 17:43:00,101.26,101.3,101.26,101.28,143800000.0
2008-09-08 17:44:00,101.27,101.31,101.26,101.3,181100000.0
2008-09-08 17:45:00,101.3,101.34,101.28,101.33,97900000.0
2008-09-08 17:46:00,101.32,101.32,101.26,101.26,82300000.0
2008-09-08 17:47:00,101.26,101.28,101.21,101.23,87600000.0
2008-09-08 17:48:00,101.23,101.25,101.15,101.15,121500000.0
2008-09-08 17:49:00,101.14,101.18,101.1,101.13,147600000.0
2008-09-08 17:50:00,101.12,101.13,101.02,101.05,159700000.0
2008-09-08 17:51:00,101.02,101.05,100.95,101.04,163000000.0
2008-09-08 17:52:00,101.03,101.07,101.01,101.01,110200000.0
2008-09-08 17:53:00,101.0,101.05,100.99,101.0,199700000.0
2008-09-08 17:54:00,101.0,101.08,101.0,101.02,69600000.0
2008-09-08 17:55:00,101.02,101.06,100.99,100.99,111100000.0
2008-09-08 17:56:00,100.99,101.01,100.95,100.99,178200000.0
2008-09-08 17:57:00,100.99,100.99,100.85,100.94,254500000.0
2008-09-08 17:58:00,100.94,100.96,100.89,100.92,153500000.0
2008-09-08 17:59:00,100.91,100.94,100.885,100.94,175900000.0
2008-09-08 18:00:00,100.94,100.99,100.92,100.98,259800000.0
2008-09-08 18:01:00,100.98,101.01,100.97,100.99,154900000.0
2008-09-08 18:02:00,100.99,101.1,100.99,101.08,154300000.0
2008-09-08 18:03:00,101.08,101.125,101.07,101.07,178300000.0
2008-09-08 18:04:00,101.11,101.11,101.02,101.03,290600000.0
2008-09-08 18:05:00,101.03,101.09,101.03,101.07,212900000.0
2008-09-08 18:06:00,101.07,101.09,101.06,101.06,145000000.0
2008-09-08 18:07:00,101.06,101.07,101.04,101.06,131800000.0
2008-09-08 18:08:00,101.06,101.12,101.06,101.1,197900000.0
2008-09-08 18:09:00,101.1,101.1,100.97,100.98,162800000.0
2008-09-08 18:10:00,100.98,100.98,100.895,100.905,111200000.0
2008-09-08 18:11:00,100.9,100.9,100.85,100.89,83800000.0
2008-09-08 18:12:00,100.89,100.89,100.76,100.765,171400000.0
2008-09-08 18:13:00,100.765,100.78,100.74,100.77,306800000.0
2008-09-08 18:14:00,100.78,100.83,100.77,100.83,266700000.0
2008-09-08 18:15:00,100.84,100.94,100.83,100.92,240200000.0
2008-09-08 18:16:00,100.93,100.98,100.93,100.94,131100000.0
2008-09-08 18:17:00,100.94,100.97,100.94,100.97,68400000.0
2008-09-08 18:18:00,100.97,100.98,100.95,100.97,80700000.0
2008-09-08 18:19:00,100.97,100.99,100.965,100.985,64100000.0
2008-09-08 18:20:00,100.98,101.02,100.97,100.98,137400000.0
2008-09-08 18:21:00,100.97,100.98,100.96,100.97,89500000.0
2008-09-08 18:22:00,100.97,100.97,100.94,100.95,54700000.0
2008-09-08 18:23:00,100.95,100.96,100.915,100.92,154900000.0
2008-09-08 18:24:00,100.93,100.94,100.91,100.92,121800000.0
2008-09-08 18:25:00,100.92,100.95,100.91,100.935,173100000.0
2008-09-08 18:26:00,100.935,100.96,100.92,100.92,110800000.0
2008-09-08 18:27:00,100.92,100.93,100.915,100.93,82000000.0
2008-09-08 18:28:00,100.93,100.97,100.93,100.94,112700000.0
2008-09-08 18:29:00,100.93,100.96,100.9,100.94,97700000.0
2008-09-08 18:30:00,100.94,100.98,100.94,100.96,121000000.0
2008-09-08 18:31:00,100.95,100.99,100.91,100.915,264500000.0
2008-09-08 18:32:00,100.92,101.01,100.91,100.99,255100000.0
2008-09-08 18:33:00,100.98,101.03,100.98,100.98,204900000.0
2008-09-08 18:34:00,100.99,101.0,100.97,100.97,178500000.0
2008-09-08 18:35:00,100.97,100.99,100.95,100.97,230000000.0
2008-09-08 18:36:00,100.97,101.0,100.96,100.99,161500000.0
2008-09-08 18:37:00,100.99,101.01,100.96,101.01,120900000.0
2008-09-08 18:38:00,101.005,101.005,100.94,100.95,128100000.0
2008-09-08 18:39:00,100.95,101.0,100.94,100.99,83000000.0
2008-09-08 18:40:00,100.99,101.02,100.98,101.01,87700000.0
2008-09-08 18:41:00,101.01,101.04,101.01,101.035,59800000.0
2008-09-08 18:42:00,101.035,101.045,100.975,100.975,83000000.0
2008-09-08 18:43:00,100.97,100.97,100.945,100.945,100600000.0
2008-09-08 18:44:00,100.95,100.98,100.935,100.95,81900000.0
2008-09-08 18:45:00,100.95,100.98,100.95,100.96,103300000.0
2008-09-08 18:46:00,100.96,101.055,100.955,101.055,144100000.0
2008-09-08 18:47:00,101.06,101.105,101.04,101.05,153100000.0
2008-09-08 18:48:00,101.05,101.1,101.05,101.1,87700000.0
2008-09-08 18:49:00,101.1,101.11,101.08,101.08,131800000.0
2008-09-08 18:50:00,101.08,101.08,101.04,101.06,99600000.0
2008-09-08 18:51:00,101.06,101.09,101.06,101.06,112800000.0
2008-09-08 18:52:00,101.06,101.1,101.06,101.1,116800000.0
2008-09-08 18:53:00,101.12,101.13,101.1,101.1,66400000.0
2008-09-08 18:54:00,101.09,101.09,101.05,101.06,88100000.0
2008-09-08 18:55:00,101.055,101.065,101.005,101.005,141100000.0
2008-09-08 18:56:00,101.01,101.01,100.985,100.99,51400000.0
2008-09-08 18:57:00,101.0,101.0,100.99,100.995,24400000.0
2008-09-08 18:58:00,101.0,101.015,100.98,100.99,75300000.0
2008-09-08 18:59:00,100.99,101.005,100.97,100.99,185700000.0
2008-09-08 19:00:00,100.99,101.01,100.98,101.0,125300000.0
2008-09-08 19:01:00,101.0,101.03,100.99,101.02,51100000.0
2008-09-08 19:02:00,101.02,101.02,100.97,100.99,95400000.0
2008-09-08 19:03:00,100.99,100.99,100.97,100.98,182700000.0
2008-09-08 19:04:00,100.98,101.0,100.97,101.0,102900000.0
2008-09-08 19:05:00,101.0,101.02,100.99,101.02,87100000.0
2008-09-08 19:06:00,101.02,101.02,100.98,100.99,132400000.0
2008-09-08 19:07:00,100.99,101.0,100.94,100.94,285700000.0
2008-09-08 19:08:00,100.94,100.98,100.905,100.94,334100000.0
2008-09-08 19:09:00,100.94,100.97,100.89,100.89,239100000.0
2008-09-08 19:10:00,100.89,100.97,100.89,100.97,139800000.0
2008-09-08 19:11:00,100.97,101.0,100.96,101.0,121500000.0
2008-09-08 19:12:00,101.0,101.01,100.96,100.97,83600000.0
2008-09-08 19:13:00,100.97,101.0,100.97,100.98,187500000.0
2008-09-08 19:14:00,100.985,101.005,100.985,100.985,53900000.0
2008-09-08 19:15:00,100.985,101.0,100.97,100.995,170400000.0
2008-09-08 19:16:00,100.99,101.005,100.975,100.99,105800000.0
2008-09-08 19:17:00,100.99,101.0,100.96,100.98,136500000.0
2008-09-08 19:18:00,100.98,101.005,100.96,100.99,81300000.0
2008-09-08 19:19:00,100.99,101.0,100.98,100.99,81000000.0
2008-09-08 19:20:00,101.0,101.0,100.965,100.965,72900000.0
2008-09-08 19:21:00,100.965,100.965,100.95,100.95,49700000.0
2008-09-08 19:22:00,100.95,100.97,100.93,100.97,79400000.0
2008-09-08 19:23:00,100.97,101.0,100.945,100.945,272900000.0
2008-09-08 19:24:00,100.935,100.95,100.915,100.925,247100000.0
2008-09-08 19:25:00,100.92,100.93,100.85,100.92,234000000.0
2008-09-08 19:26:00,100.91,100.92,100.83,100.885,175100000.0
2008-09-08 19:27:00,100.885,100.885,100.86,100.88,88100000.0
2008-09-08 19:28:00,100.885,100.94,100.88,100.9,179700000.0
2008-09-08 19:29:00,100.9,100.955,100.895,100.94,136500000.0
2008-09-08 19:30:00,100.94,101.0,100.92,100.98,217000000.0
2008-09-08 19:31:00,100.98,100.99,100.95,100.965,91400000.0
2008-09-08 19:32:00,100.965,100.98,100.94,100.97,125300000.0
2008-09-08 19:33:00,100.96,100.98,100.89,100.895,179200000.0
2008-09-08 19:34:00,100.89,100.89,100.86,100.88,108500000.0
2008-09-08 19:35:00,100.885,100.91,100.88,100.89,76400000.0
2008-09-08 19:36:00,100.895,100.895,100.825,100.835,226800000.0
2008-09-08 19:37:00,100.83,100.85,100.79,100.805,189300000.0
2008-09-08 19:38:00,100.805,100.81,100.735,100.795,444700000.0
2008-09-08 19:39:00,100.79,100.8,100.74,100.77,255400000.0
2008-09-08 19:40:00,100.77,100.775,100.72,100.75,549600000.0
2008-09-08 19:41:00,100.75,100.76,100.71,100.76,488400000.0
2008-09-08 19:42:00,100.76,100.765,100.74,100.75,134200000.0
2008-09-08 19:43:00,100.75,100.78,100.71,100.78,180600000.0
2008-09-08 19:44:00,100.785,100.81,100.74,100.74,231400000.0
2008-09-08 19:45:00,100.75,100.76,100.71,100.755,207100000.0
2008-09-08 19:46:00,100.75,100.815,100.75,100.805,160600000.0
2008-09-08 19:47:00,100.805,100.81,100.765,100.79,126300000.0
2008-09-08 19:48:00,100.785,100.79,100.78,100.79,55300000.0
2008-09-08 19:49:00,100.785,100.82,100.78,100.785,91800000.0
2008-09-08 19:50:00,100.79,100.79,100.745,100.745,107000000.0
2008-09-08 19:51:00,100.745,100.765,100.72,100.73,164800000.0
2008-09-08 19:52:00,100.73,100.77,100.715,100.73,163000000.0
2008-09-08 19:53:00,100.74,100.74,100.67,100.72,356300000.0
2008-09-08 19:54:00,100.72,100.745,100.69,100.725,243800000.0
2008-09-08 19:55:00,100.725,100.745,100.715,100.73,195399999.0
2008-09-08 19:56:00,100.73,100.79,100.715,100.775,181100000.0
2008-09-08 19:57:00,100.79,100.79,100.76,100.78,106000000.0
2008-09-08 19:58:00,100.77,100.78,100.715,100.73,198800000.0
2008-09-08 19:59:00,100.72,100.76,100.7,100.76,169800000.0
2008-09-08 20:00:00,100.76,100.81,100.76,100.8,113500000.0
2008-09-08 20:01:00,100.8,100.845,100.77,100.845,220900000.0
2008-09-08 20:02:00,100.84,100.9,100.84,100.89,195900000.0
2008-09-08 20:03:00,100.89,100.97,100.88,100.88,237000000.0
2008-09-08 20:04:00,100.88,100.91,100.88,100.91,176000000.0
2008-09-08 20:05:00,100.91,100.93,100.885,100.93,198100000.0
2008-09-08 20:06:00,100.93,100.93,100.89,100.895,71100000.0
2008-09-08 20:07:00,100.895,100.915,100.88,100.915,83500000.0
2008-09-08 20:08:00,100.915,100.925,100.885,100.885,133900000.0
2008-09-08 20:09:00,100.885,100.93,100.88,100.93,169800000.0
2008-09-08 20:10:00,100.93,100.93,100.835,100.9,174600000.0
2008-09-08 20:11:00,100.9,100.995,100.875,100.995,209900000.0
2008-09-08 20:12:00,100.995,100.995,100.945,100.955,181300000.0
2008-09-08 20:13:00,100.97,100.985,100.945,100.97,96400000.0
2008-09-08 20:14:00,100.965,101.02,100.96,101.015,137300000.0
2008-09-08 20:15:00,101.015,101.015,100.95,100.98,168700000.0
2008-09-08 20:16:00,100.975,101.01,100.97,101.01,149800000.0
2008-09-08 20:17:00,101.0,101.01,100.985,101.0,108700000.0
2008-09-08 20:18:00,101.0,101.0,100.935,100.97,84900000.0
2008-09-08 20:19:00,100.97,100.97,100.905,100.92,201900000.0
2008-09-08 20:20:00,100.92,100.98,100.905,100.95,160500000.0
2008-09-08 20:21:00,100.95,101.025,100.95,100.98,193400000.0
2008-09-08 20:22:00,100.985,101.03,100.97,100.985,133200000.0
2008-09-08 20:23:00,100.985,101.02,100.98,100.99,128000000.0
2008-09-08 20:24:00,100.99,101.04,100.965,101.025,293200000.0
2008-09-08 20:25:00,101.035,101.045,101.02,101.04,53900000.0
2008-09-08 20:26:00,101.04,101.05,100.995,101.01,182300000.0
2008-09-08 20:27:00,101.01,101.025,100.985,101.01,236700000.0
2008-09-08 20:28:00,101.01,101.04,100.985,101.02,287100000.0
2008-09-08 20:29:00,101.025,101.035,100.985,101.01,160500000.0
2008-09-08 20:30:00,101.01,101.05,101.0,101.04,157700000.0
2008-09-08 20:31:00,101.04,101.04,101.01,101.04,53800000.0
2008-09-08 20:32:00,101.02,101.04,100.965,100.985,58400000.0
2008-09-08 20:33:00,100.98,101.01,100.965,100.975,189800000.0
2008-09-08 20:34:00,100.97,100.98,100.925,100.935,128100000.0
2008-09-08 20:35:00,100.935,100.97,100.925,100.97,141700000.0
2008-09-08 20:36:00,100.97,100.99,100.96,100.965,125200000.0
2008-09-08 20:37:00,100.965,100.98,100.93,100.98,207700000.0
2008-09-08 20:38:00,100.98,101.01,100.98,100.99,184500000.0
2008-09-08 20:39:00,100.99,101.0,100.95,100.95,72600000.0
2008-09-08 20:40:00,100.955,101.0,100.955,100.995,75000000.0
2008-09-08 20:41:00,100.99,101.015,100.97,100.975,130400000.0
2008-09-08 20:42:00,100.975,101.015,100.975,101.015,62900000.0
2008-09-08 20:43:00,101.015,101.03,101.01,101.03,65800000.0
2008-09-08 20:44:00,101.025,101.035,101.02,101.025,15000000.0
2008-09-08 20:45:00,101.025,101.04,101.0,101.01,97700000.0
2008-09-08 20:46:00,101.01,101.025,100.995,101.025,60100000.0
2008-09-08 20:47:00,101.025,101.09,101.025,101.09,91000000.0
2008-09-08 20:48:00,101.095,101.095,101.03,101.045,140700000.0
2008-09-08 20:49:00,101.045,101.055,101.02,101.045,72500000.0
2008-09-08 20:50:00,101.04,101.045,101.02,101.04,42400000.0
2008-09-08 20:51:00,101.035,101.09,101.03,101.07,52400000.0
2008-09-08 20:52:00,101.075,101.125,101.065,101.115,161200000.0
2008-09-08 20:53:00,101.115,101.12,101.085,101.11,67600000.0
2008-09-08 20:54:00,101.105,101.17,101.105,101.17,106700000.0
2008-09-08 20:55:00,101.17,101.185,101.13,101.13,152600000.0
2008-09-08 20:56:00,101.13,101.155,101.115,101.15,122400000.0
2008-09-08 20:57:00,101.14,101.15,101.125,101.135,106700000.0
2008-09-08 20:58:00,101.135,101.15,101.09,101.12,119000000.0
2008-09-08 20:59:00,101.105,101.16,101.1,101.15,138500000.0
2008-09-08 21:00:00,101.15,101.15,101.11,101.15,87000000.0
2008-09-08 21:01:00,101.09,101.125,101.09,101.125,70800000.0
2008-09-08 21:02:00,101.12,101.135,101.115,101.135,61400000.0
2008-09-08 21:03:00,101.14,101.19,101.135,101.17,113600000.0
2008-09-08 21:04:00,101.175,101.19,101.15,101.16,112000000.0
2008-09-08 21:05:00,101.15,101.16,101.115,101.12,320200000.0
2008-09-08 21:06:00,101.12,101.135,101.1,101.125,84600000.0
2008-09-08 21:07:00,101.125,101.135,101.105,101.11,96700000.0
2008-09-08 21:08:00,101.11,101.11,101.1,101.105,35700000.0
2008-09-08 21:09:00,101.11,101.11,101.1,101.1,22900000.0
2008-09-08 21:10:00,101.1,101.1,101.075,101.075,80000000.0
2008-09-08 21:11:00,101.07,101.075,101.015,101.04,116400000.0
2008-09-08 21:12:00,101.04,101.05,101.04,101.045,25000000.0
2008-09-08 21:13:00,101.045,101.09,101.045,101.09,34500000.0
2008-09-08 21:14:00,101.085,101.1,101.08,101.095,34500000.0
2008-09-08 21:15:00,101.095,101.16,101.08,101.15,141600000.0
2008-09-08 21:16:00,101.15,101.2,101.15,101.19,128500000.0
2008-09-08 21:17:00,101.19,101.19,101.14,101.14,63900000.0
2008-09-08 21:18:00,101.14,101.15,101.14,101.145,45500000.0
2008-09-08 21:19:00,101.155,101.175,101.14,101.145,75500000.0
2008-09-08 21:20:00,101.15,101.16,101.14,101.145,40800000.0
2008-09-08 21:21:00,101.16,101.175,101.145,101.16,93000000.0
2008-09-08 21:22:00,101.16,101.225,101.16,101.225,166600000.0
2008-09-08 21:23:00,101.23,101.26,101.215,101.24,88500000.0
2008-09-08 21:24:00,101.235,101.24,101.205,101.215,58300000.0
2008-09-08 21:25:00,101.215,101.235,101.2,101.2,37500000.0
2008-09-08 21:26:00,101.2,101.2,101.13,101.2,59000000.0
2008-09-08 21:27:00,101.17,101.2,101.135,101.2,68600000.0
2008-09-08 21:28:00,101.2,101.2,101.165,101.165,38200000.0
2008-09-08 21:29:00,101.2,101.2,101.16,101.2,52000000.0
2008-09-08 21:30:00,101.2,101.2,101.12,101.165,105200000.0
2008-09-08 21:31:00,101.165,101.18,101.13,101.15,79800000.0
2008-09-08 21:32:00,101.15,101.235,101.15,101.23,134500000.0
2008-09-08 21:33:00,101.235,101.26,101.235,101.24,115400000.0
2008-09-08 21:34:00,101.235,101.27,101.235,101.255,95300000.0
2008-09-08 21:35:00,101.255,101.275,101.23,101.26,230599999.0
2008-09-08 21:36:00,101.255,101.265,101.22,101.23,113000000.0
2008-09-08 21:37:00,101.23,101.235,101.225,101.225,12300000.0
2008-09-08 21:38:00,101.225,101.24,101.225,101.24,105600000.0
2008-09-08 21:39:00,101.235,101.245,101.23,101.24,64400000.0
2008-09-08 21:40:00,101.245,101.3,101.235,101.29,60600000.0
2008-09-08 21:41:00,101.285,101.34,101.285,101.34,93000000.0
2008-09-08 21:42:00,101.33,101.34,101.3,101.3,224200000.0
2008-09-08 21:43:00,101.32,101.38,101.32,101.37,132900000.0
2008-09-08 21:44:00,101.38,101.38,101.315,101.315,72100000.0
2008-09-08 21:45:00,101.325,101.37,101.305,101.32,114600000.0
2008-09-08 21:46:00,101.32,101.365,101.31,101.36,122500000.0
2008-09-08 21:47:00,101.365,101.41,101.36,101.36,90300000.0
2008-09-08 21:48:00,101.37,101.39,101.35,101.38,77300000.0
2008-09-08 21:49:00,101.385,101.4,101.37,101.4,106400000.0
2008-09-08 21:50:00,101.4,101.435,101.395,101.42,104900000.0
2008-09-08 21:51:00,101.42,101.42,101.4,101.405,45700000.0
2008-09-08 21:52:00,101.41,101.415,101.4,101.4,25000000.0
2008-09-08 21:53:00,101.4,101.41,101.4,101.4,36100000.0
2008-09-08 21:54:00,101.41,101.42,101.39,101.415,80800000.0
2008-09-08 21:55:00,101.42,101.44,101.4,101.435,159400000.0
2008-09-08 21:56:00,101.435,101.44,101.435,101.44,87000000.0
2008-09-08 21:57:00,101.44,101.46,101.435,101.455,98100000.0
2008-09-08 21:58:00,101.46,101.5,101.445,101.48,80200000.0
2008-09-08 21:59:00,101.49,101.51,101.465,101.51,165300001.0
2008-09-08 22:00:00,101.5,101.5,101.465,101.48,105300000.0
2008-09-08 22:01:00,101.48,101.515,101.48,101.51,69700000.0
2008-09-08 22:02:00,101.51,101.565,101.495,101.505,187500000.0
2008-09-08 22:03:00,101.52,101.525,101.46,101.475,134200000.0
2008-09-08 22:04:00,101.47,101.47,101.435,101.44,88700000.0
2008-09-08 22:05:00,101.44,101.45,101.4,101.4,78000000.0
2008-09-08 22:06:00,101.42,101.46,101.42,101.445,68300000.0
2008-09-08 22:07:00,101.44,101.45,101.43,101.43,65100000.0
2008-09-08 22:08:00,101.43,101.5,101.43,101.49,38300000.0
2008-09-08 22:09:00,101.48,101.49,101.44,101.465,74900000.0
2008-09-08 22:10:00,101.45,101.495,101.45,101.48,24500000.0
2008-09-08 22:11:00,101.48,101.48,101.445,101.47,73800000.0
2008-09-08 22:12:00,101.465,101.505,101.465,101.5,181300000.0
2008-09-08 22:13:00,101.51,101.62,101.5,101.62,97800000.0
2008-09-08 22:14:00,101.62,101.715,101.615,101.69,144600000.0
2008-09-08 22:15:00,101.695,101.75,101.695,101.715,55100000.0
2008-09-08 22:16:00,101.715,101.745,101.7,101.7,73100000.0
2008-09-08 22:17:00,101.695,101.745,101.695,101.72,125000000.0
2008-09-08 22:18:00,101.72,101.795,101.715,101.795,133900000.0
2008-09-08 22:19:00,101.81,101.835,101.76,101.77,101800000.0
2008-09-08 22:20:00,101.765,101.765,101.735,101.755,55800000.0
2008-09-08 22:21:00,101.745,101.79,101.73,101.75,119500000.0
2008-09-08 22:22:00,101.75,101.76,101.715,101.725,85100000.0
2008-09-08 22:23:00,101.72,101.735,101.72,101.72,20400000.0
2008-09-08 22:24:00,101.725,101.725,101.715,101.725,13700000.0
2008-09-08 22:25:00,101.73,101.77,101.725,101.77,31900000.0
2008-09-08 22:26:00,101.765,101.775,101.725,101.745,79600000.0
2008-09-08 22:27:00,101.745,101.745,101.725,101.735,15100000.0
2008-09-08 22:28:00,101.735,101.79,101.73,101.785,32100000.0
2008-09-08 22:29:00,101.79,101.985,101.79,101.975,161600000.0
2008-09-08 22:30:00,101.975,101.975,101.81,101.88,359500000.0
2008-09-08 22:31:00,101.88,101.88,101.81,101.815,190600000.0
2008-09-08 22:32:00,101.83,101.88,101.815,101.82,83900000.0
2008-09-08 22:33:00,101.82,101.84,101.8,101.83,130600000.0
2008-09-08 22:34:00,101.835,101.835,101.695,101.705,99800000.0
2008-09-08 22:35:00,101.71,101.755,101.705,101.745,102500000.0
2008-09-08 22:36:00,101.75,101.75,101.68,101.68,122100000.0
2008-09-08 22:37:00,101.685,101.73,101.67,101.73,74700000.0
2008-09-08 22:38:00,101.73,101.81,101.73,101.78,89600000.0
2008-09-08 22:39:00,101.79,101.795,101.74,101.74,54700000.0
2008-09-08 22:40:00,101.74,101.775,101.74,101.775,56000000.0
2008-09-08 22:41:00,101.77,101.77,101.715,101.755,103400000.0
2008-09-08 22:42:00,101.76,101.84,101.76,101.775,327600000.0
2008-09-08 22:43:00,101.775,101.795,101.745,101.78,251499999.0
2008-09-08 22:44:00,101.78,101.78,101.72,101.72,320400000.0
2008-09-08 22:45:00,101.72,101.765,101.715,101.73,75300000.0
2008-09-08 22:46:00,101.73,101.75,101.71,101.73,97900000.0
2008-09-08 22:47:00,101.73,101.74,101.705,101.72,125000000.0
2008-09-08 22:48:00,101.72,101.73,101.72,101.72,145700000.0
2008-09-08 22:49:00,101.715,101.715,101.69,101.69,80100000.0
2008-09-08 22:50:00,101.69,101.71,101.69,101.7,60400000.0
2008-09-08 22:51:00,101.7,101.73,101.7,101.73,64200000.0
2008-09-08 22:52:00,101.74,101.77,101.73,101.76,88300000.0
2008-09-08 22:53:00,101.765,101.78,101.75,101.76,182400000.0
2008-09-08 22:54:00,101.76,101.77,101.665,101.665,322700000.0
2008-09-08 22:55:00,101.665,101.67,101.62,101.655,235800000.0
2008-09-08 22:56:00,101.66,101.68,101.66,101.68,225300000.0
2008-09-08 22:57:00,101.675,101.685,101.67,101.675,103600000.0
2008-09-08 22:58:00,101.68,101.68,101.66,101.67,57500000.0
2008-09-08 22:59:00,101.665,101.665,101.6,101.65,48100000.0
2008-09-08 23:00:00,101.65,101.655,101.65,101.65,9100000.0
2008-09-08 23:01:00,101.65,101.65,101.65,101.65,1000000.0
2008-09-08 23:02:00,101.64,101.66,101.64,101.65,3000000.0
2008-09-08 23:03:00,101.65,101.65,101.65,101.65,3000000.0
2008-09-08 23:04:00,101.65,101.65,101.575,101.59,739300018.0
2008-09-08 23:05:00,101.59,101.59,101.51,101.51,249700006.0
2008-09-08 23:06:00,101.59,101.59,101.59,101.59,160800004.0
2008-09-08 23:07:00,101.59,101.59,101.52,101.52,483000010.0
2008-09-08 23:08:00,101.59,101.59,101.59,101.59,964800024.0
2008-09-08 23:09:00,101.59,101.59,101.505,101.52,757800018.0
2008-09-08 23:10:00,101.52,101.52,101.47,101.47,339600002.0
2008-09-08 23:11:00,101.48,101.48,101.48,101.48,182400000.0
2008-09-08 23:12:00,101.48,101.48,101.37,101.39,148200000.0
2008-09-08 23:13:00,101.39,101.39,101.38,101.39,142400000.0
2008-09-08 23:14:00,101.39,101.4,101.39,101.4,81500000.0
2008-09-08 23:15:00,101.39,101.39,101.37,101.38,63500000.0
2008-09-08 23:16:00,101.4,101.4,101.4,101.4,1000000.0
2008-09-08 23:17:00,101.4,101.41,101.38,101.41,253500000.0
2008-09-08 23:18:00,101.4,101.525,101.395,101.505,311900000.0
2008-09-08 23:19:00,101.5,101.555,101.49,101.555,266700000.0
2008-09-08 23:20:00,101.565,101.61,101.565,101.61,147700000.0
2008-09-08 23:21:00,101.61,101.62,101.59,101.61,49300000.0
2008-09-08 23:22:00,101.62,101.62,101.59,101.62,77400000.0
2008-09-08 23:23:00,101.59,101.63,101.59,101.625,155100000.0
2008-09-08 23:24:00,101.625,101.73,101.6,101.71,175800000.0
2008-09-08 23:25:00,101.72,101.72,101.63,101.64,391400007.0
2008-09-08 23:26:00,101.64,101.64,101.64,101.64,183600008.0
2008-09-08 23:27:00,101.64,101.64,101.64,101.64,717300019.0
2008-09-08 23:28:00,101.64,101.64,101.64,101.64,530700016.0
2008-09-08 23:29:00,101.665,101.665,101.635,101.635,97200002.0
2008-09-08 23:30:00,101.65,101.66,101.62,101.63,138000002.0
2008-09-08 23:31:00,101.61,101.69,101.61,101.65,139200000.0
2008-09-08 23:32:00,101.63,101.63,101.62,101.62,30000000.0
2008-09-08 23:33:00,101.62,101.625,101.59,101.605,149000002.0
2008-09-08 23:34:00,101.605,101.605,101.59,101.605,184700006.0
2008-09-08 23:35:00,101.605,101.685,101.6,101.63,158900000.0
2008-09-08 23:36:00,101.63,101.64,101.6,101.63,109200000.0
2008-09-08 23:37:00,101.64,101.64,101.62,101.635,100800000.0
2008-09-08 23:38:00,101.63,101.65,101.59,101.61,385599999.0
2008-09-08 23:39:00,101.61,101.61,101.61,101.61,57000000.0
2008-09-08 23:40:00,101.61,101.61,101.61,101.61,68400000.0
2008-09-08 23:41:00,101.61,101.61,101.59,101.61,244600000.0
2008-09-08 23:42:00,101.61,101.61,101.545,101.58,728700002.0
2008-09-08 23:43:00,101.56,101.595,101.505,101.595,894400000.0
2008-09-08 23:44:00,101.61,101.61,101.445,101.445,1069800008.0
2008-09-08 23:45:00,101.45,101.45,101.43,101.45,130800000.0
2008-09-08 23:46:00,101.495,101.495,101.425,101.445,442300000.0
2008-09-08 23:47:00,101.495,101.51,101.395,101.405,297900000.0
2008-09-08 23:48:00,101.42,101.49,101.38,101.49,326300000.0
2008-09-08 23:49:00,101.51,101.51,101.395,101.43,233900000.0
2008-09-08 23:50:00,101.44,101.51,101.44,101.51,83700000.0
2008-09-08 23:51:00,101.51,101.51,101.425,101.44,148100000.0
2008-09-08 23:52:00,101.47,101.47,101.47,101.47,155600000.0
2008-09-08 23:53:00,101.495,101.495,101.43,101.43,155600000.0
2008-09-08 23:54:00,101.46,101.51,101.46,101.51,392700000.0
2008-09-08 23:55:00,101.465,101.495,101.425,101.44,362500000.0
2008-09-08 23:56:00,101.445,101.475,101.44,101.45,98700000.0
2008-09-08 23:57:00,101.45,101.45,101.43,101.43,230200004.0
2008-09-08 23:58:00,101.43,101.43,101.43,101.43,550400032.0
2008-09-08 23:59:00,101.43,101.43,101.43,101.43,550400032.0
2008-09-09 00:00:00,101.43,101.43,101.365,101.365,385200016.0
2008-09-09 00:01:00,101.38,101.415,101.365,101.365,317100006.0
2008-09-09 00:02:00,101.38,101.415,101.365,101.38,363000003.0
2008-09-09 00:03:00,101.38,101.415,101.365,101.38,504600006.0
2008-09-09 00:04:00,101.315,101.38,101.295,101.31,143200000.0
2008-09-09 00:05:00,101.315,101.365,101.26,101.28,226700000.0
2008-09-09 00:06:00,101.285,101.295,101.28,101.28,92100000.0
2008-09-09 00:07:00,101.28,101.28,101.24,101.24,280400000.0
2008-09-09 00:08:00,101.24,101.24,101.24,101.24,140900000.0
2008-09-09 00:09:00,101.24,101.26,101.22,101.22,151200000.0
2008-09-09 00:10:00,101.22,101.23,101.22,101.22,65900000.0
2008-09-09 00:11:00,101.22,101.235,101.2,101.23,27700000.0
2008-09-09 00:12:00,101.23,101.25,101.23,101.25,47600000.0
2008-09-09 00:14:00,101.26,101.28,101.26,101.28,95500000.0
2008-09-09 00:15:00,101.28,101.3,101.28,101.3,80800000.0
2008-09-09 00:16:00,101.31,101.405,101.31,101.4,148200000.0
2008-09-09 00:17:00,101.4,101.47,101.4,101.425,346500001.0
2008-09-09 00:18:00,101.425,101.43,101.42,101.43,97800000.0
2008-09-09 00:19:00,101.42,101.42,101.39,101.4,141100000.0
2008-09-09 00:20:00,101.4,101.4,101.4,101.4,6000000.0
2008-09-09 00:21:00,101.4,101.4,101.4,101.4,22000000.0
2008-09-09 00:22:00,101.4,101.42,101.4,101.41,50200000.0
2008-09-09 00:23:00,101.41,101.41,101.39,101.39,126900000.0
2008-09-09 00:24:00,101.39,101.41,101.39,101.41,44800000.0
2008-09-09 00:25:00,101.41,101.41,101.41,101.41,12000000.0
2008-09-09 00:26:00,101.41,101.41,101.41,101.41,5000000.0
2008-09-09 00:27:00,101.41,101.42,101.41,101.415,105800000.0
2008-09-09 00:28:00,101.42,101.425,101.395,101.395,65600000.0
2008-09-09 00:29:00,101.395,101.425,101.39,101.4,190300000.0
2008-09-09 00:30:00,101.41,101.41,101.4,101.41,297200000.0
2008-09-09 00:31:00,101.41,101.43,101.405,101.43,342699998.0
2008-09-09 00:32:00,101.43,101.49,101.42,101.49,138800000.0
2008-09-09 00:33:00,101.49,101.49,101.47,101.49,21800000.0
2008-09-09 00:34:00,101.49,101.49,101.49,101.49,4000000.0
2008-09-09 00:35:00,101.49,101.49,101.49,101.49,7000000.0
2008-09-09 00:36:00,101.49,101.49,101.49,101.49,5000000.0
2008-09-09 00:37:00,101.49,101.535,101.49,101.53,67300000.0
2008-09-09 00:38:00,101.53,101.53,101.53,101.53,20000000.0
2008-09-09 00:39:00,101.53,101.53,101.53,101.53,5000000.0
2008-09-09 00:40:00,101.53,101.53,101.53,101.53,32000000.0
2008-09-09 00:41:00,101.53,101.53,101.53,101.53,3000000.0
2008-09-09 00:42:00,101.53,101.53,101.53,101.53,39000000.0
2008-09-09 00:43:00,101.53,101.53,101.53,101.53,43000000.0
2008-09-09 00:44:00,101.53,101.53,101.53,101.53,9000000.0
2008-09-09 00:45:00,101.53,101.53,101.53,101.53,23000000.0
2008-09-09 00:46:00,101.53,101.53,101.53,101.53,14000000.0
2008-09-09 00:47:00,101.52,101.52,101.44,101.45,66900000.0
2008-09-09 00:48:00,101.45,101.46,101.44,101.44,261199999.0
2008-09-09 00:49:00,101.44,101.49,101.44,101.49,142899999.0
2008-09-09 00:50:00,101.48,101.49,101.46,101.47,175200000.0
2008-09-09 00:51:00,101.47,101.475,101.45,101.45,389400000.0
2008-09-09 00:52:00,101.45,101.45,101.42,101.43,591500000.0
2008-09-09 00:53:00,101.435,101.435,101.42,101.42,748700006.0
2008-09-09 00:54:00,101.42,101.43,101.42,101.43,675200005.0
2008-09-09 00:55:00,101.43,101.44,101.43,101.43,411399999.0
2008-09-09 00:56:00,101.43,101.43,101.39,101.39,1608400033.0
2008-09-09 00:57:00,101.39,101.43,101.39,101.43,820500000.0
2008-09-09 00:58:00,101.43,101.44,101.42,101.44,776500013.0
2008-09-09 00:59:00,101.44,101.495,101.44,101.49,266600002.0
2008-09-09 01:00:00,101.49,101.49,101.48,101.48,43200000.0
2008-09-09 01:01:00,101.48,101.48,101.48,101.48,19700000.0
2008-09-09 01:02:00,101.48,101.49,101.48,101.49,40800000.0
2008-09-09 01:03:00,101.49,101.5,101.48,101.5,161100000.0
2008-09-09 01:04:00,101.5,101.515,101.47,101.48,196100001.0
2008-09-09 01:05:00,101.48,101.49,101.48,101.49,9000000.0
2008-09-09 01:06:00,101.49,101.49,101.47,101.47,8000000.0
2008-09-09 01:07:00,101.46,101.46,101.41,101.42,203200000.0
2008-09-09 01:08:00,101.42,101.42,101.39,101.4,9400000.0
2008-09-09 01:09:00,101.39,101.4,101.34,101.36,233300000.0
2008-09-09 01:10:00,101.34,101.36,101.33,101.33,51300000.0
2008-09-09 01:11:00,101.33,101.42,101.28,101.42,205600000.0
2008-09-09 01:12:00,101.42,101.42,101.36,101.37,36400000.0
2008-09-09 01:13:00,101.37,101.39,101.37,101.39,14000000.0
2008-09-09 01:14:00,101.4,101.4,101.37,101.37,8000000.0
2008-09-09 01:15:00,101.37,101.39,101.37,101.38,8900000.0
2008-09-09 01:16:00,101.38,101.385,101.37,101.37,10800000.0
2008-09-09 01:17:00,101.36,101.37,101.35,101.37,34900000.0
2008-09-09 01:18:00,101.36,101.36,101.35,101.35,1427899998.0
2008-09-09 01:19:00,101.345,101.355,101.33,101.35,276500005.0
2008-09-09 01:20:00,101.35,101.35,101.35,101.35,8100000.0
2008-09-09 01:21:00,101.35,101.355,101.3,101.35,108600000.0
2008-09-09 01:22:00,101.35,101.39,101.35,101.39,127100000.0
2008-09-09 01:23:00,101.39,101.42,101.39,101.42,22000000.0
2008-09-09 01:24:00,101.43,101.44,101.41,101.43,68300000.0
2008-09-09 01:25:00,101.43,101.43,101.4,101.41,29500000.0
2008-09-09 01:26:00,101.41,101.43,101.41,101.42,18200000.0
2008-09-09 01:27:00,101.42,101.43,101.4,101.43,39900000.0
2008-09-09 01:28:00,101.43,101.44,101.425,101.43,69500000.0
2008-09-09 01:29:00,101.43,101.45,101.43,101.45,1263700020.0
2008-09-09 01:30:00,101.44,101.46,101.44,101.46,242600000.0
2008-09-09 01:31:00,101.47,101.56,101.47,101.53,242600000.0
2008-09-09 01:32:00,101.53,101.535,101.42,101.51,238900000.0
2008-09-09 01:33:00,101.5,101.52,101.435,101.435,105000000.0
2008-09-09 01:34:00,101.445,101.52,101.44,101.5,644400008.0
2008-09-09 01:35:00,101.5,101.53,101.5,101.52,925500007.0
2008-09-09 01:36:00,101.52,101.53,101.465,101.48,143600000.0
2008-09-09 01:37:00,101.48,101.48,101.48,101.48,405000000.0
2008-09-09 01:38:00,101.44,101.46,101.44,101.45,21600000.0
2008-09-09 01:39:00,101.46,101.46,101.43,101.43,21600000.0
2008-09-09 01:40:00,101.48,101.48,101.48,101.48,21600000.0
2008-09-09 01:41:00,101.44,101.46,101.43,101.45,27000000.0
2008-09-09 01:42:00,101.48,101.48,101.48,101.48,27000000.0
2008-09-09 01:43:00,101.48,101.48,101.39,101.48,128900000.0
2008-09-09 01:44:00,101.48,101.48,101.48,101.48,75600000.0
2008-09-09 01:45:00,101.48,101.48,101.36,101.39,138100000.0
2008-09-09 01:46:00,101.39,101.405,101.36,101.36,37300000.0
2008-09-09 01:47:00,101.36,101.375,101.34,101.35,62000000.0
2008-09-09 01:48:00,101.35,101.37,101.34,101.36,125600000.0
2008-09-09 01:49:00,101.36,101.36,101.33,101.34,119200000.0
2008-09-09 01:50:00,101.34,101.36,101.34,101.36,32600000.0
2008-09-09 01:51:00,101.36,101.36,101.35,101.35,55900000.0
2008-09-09 01:52:00,101.35,101.39,101.33,101.39,77300000.0
2008-09-09 01:53:00,101.39,101.42,101.38,101.42,9700000.0
2008-09-09 01:54:00,101.41,101.41,101.35,101.355,49800000.0
2008-09-09 01:55:00,101.34,101.42,101.34,101.415,79000000.0
2008-09-09 01:56:00,101.42,101.42,101.41,101.42,81000000.0
2008-09-09 01:57:00,101.415,101.415,101.4,101.4,35000000.0
2008-09-09 01:58:00,101.41,101.41,101.325,101.37,45600000.0
2008-09-09 01:59:00,101.36,101.36,101.36,101.36,5000000.0
2008-09-09 02:00:00,101.38,101.38,101.37,101.38,5000000.0
2008-09-09 02:01:00,101.38,101.39,101.35,101.36,61599999.0
2008-09-09 02:02:00,101.37,101.38,101.36,101.36,44400000.0
2008-09-09 02:03:00,101.36,101.41,101.36,101.39,185300001.0
2008-09-09 02:04:00,101.38,101.44,101.38,101.39,154600001.0
2008-09-09 02:05:00,101.39,101.41,101.37,101.41,197000000.0
2008-09-09 02:06:00,101.41,101.43,101.41,101.41,172800000.0
2008-09-09 02:07:00,101.41,101.42,101.41,101.41,30800000.0
2008-09-09 02:08:00,101.41,101.44,101.41,101.44,39800000.0
2008-09-09 02:09:00,101.44,101.47,101.42,101.44,334600000.0
2008-09-09 02:10:00,101.44,101.44,101.42,101.42,207200000.0
2008-09-09 02:11:00,101.42,101.46,101.42,101.44,357600000.0
2008-09-09 02:12:00,101.44,101.45,101.41,101.41,399000003.0
2008-09-09 02:13:00,101.41,101.42,101.35,101.35,127600000.0
2008-09-09 02:14:00,101.36,101.36,101.34,101.35,79700000.0
2008-09-09 02:15:00,101.36,101.37,101.31,101.34,419599999.0
2008-09-09 02:16:00,101.34,101.35,101.29,101.3,212100001.0
2008-09-09 02:17:00,101.31,101.31,101.3,101.31,161800001.0
2008-09-09 02:18:00,101.31,101.34,101.31,101.34,125900000.0
2008-09-09 02:19:00,101.34,101.34,101.32,101.33,61200000.0
2008-09-09 02:20:00,101.33,101.33,101.22,101.23,690400002.0
2008-09-09 02:21:00,101.22,101.26,101.22,101.26,102600000.0
2008-09-09 02:22:00,101.27,101.31,101.27,101.27,172500000.0
2008-09-09 02:23:00,101.27,101.27,101.24,101.24,101200000.0
2008-09-09 02:24:00,101.24,101.24,101.14,101.17,531500002.0
2008-09-09 02:25:00,101.17,101.23,101.16,101.23,419700000.0
2008-09-09 02:26:00,101.24,101.26,101.24,101.24,54800000.0
2008-09-09 02:27:00,101.24,101.24,101.15,101.15,120400000.0
2008-09-09 02:28:00,101.145,101.15,101.1,101.135,325199999.0
2008-09-09 02:29:00,101.14,101.17,101.14,101.155,208500000.0
2008-09-09 02:30:00,101.155,101.155,101.09,101.1,86500000.0
2008-09-09 02:31:00,101.1,101.1,101.08,101.1,53000000.0
2008-09-09 02:32:00,101.1,101.155,101.1,101.14,193500000.0
2008-09-09 02:33:00,101.14,101.22,101.13,101.21,147300000.0
2008-09-09 02:34:00,101.21,101.21,101.135,101.135,156800000.0
2008-09-09 02:35:00,101.16,101.195,101.16,101.195,120100000.0
2008-09-09 02:36:00,101.195,101.195,101.155,101.155,68700000.0
2008-09-09 02:37:00,101.165,101.19,101.135,101.18,122600000.0
2008-09-09 02:38:00,101.175,101.18,101.15,101.17,53200000.0
2008-09-09 02:39:00,101.17,101.17,101.17,101.17,26100000.0
2008-09-09 02:40:00,101.17,101.21,101.16,101.19,114500000.0
2008-09-09 02:41:00,101.19,101.19,101.18,101.19,27600000.0
2008-09-09 02:42:00,101.19,101.22,101.19,101.22,27700000.0
2008-09-09 02:43:00,101.21,101.21,101.19,101.21,45200000.0
2008-09-09 02:44:00,101.2,101.21,101.2,101.2,39000000.0
2008-09-09 02:45:00,101.2,101.2,101.185,101.2,71600000.0
2008-09-09 02:46:00,101.2,101.2,101.16,101.165,60600000.0
2008-09-09 02:47:00,101.16,101.16,101.13,101.14,53500000.0
2008-09-09 02:48:00,101.14,101.155,101.135,101.15,71699999.0
2008-09-09 02:49:00,101.145,101.15,101.145,101.15,6000000.0
2008-09-09 02:50:00,101.145,101.145,101.135,101.135,13400000.0
2008-09-09 02:51:00,101.14,101.14,101.105,101.105,63200000.0
2008-09-09 02:52:00,101.11,101.115,101.03,101.06,148400000.0
2008-09-09 02:53:00,101.06,101.08,101.03,101.04,61200000.0
2008-09-09 02:54:00,101.045,101.045,101.02,101.045,74300000.0
2008-09-09 02:55:00,101.05,101.07,100.99,101.05,251700000.0
2008-09-09 02:56:00,101.05,101.07,101.035,101.04,125900000.0
2008-09-09 02:57:00,101.035,101.04,100.995,101.015,80200000.0
2008-09-09 02:58:00,101.01,101.015,100.875,100.875,569100002.0
2008-09-09 02:59:00,100.87,101.005,100.87,100.985,492300001.0
2008-09-09 03:00:00,100.985,100.985,100.92,100.92,330599999.0
2008-09-09 03:01:00,100.92,100.92,100.9,100.91,96700000.0
2008-09-09 03:02:00,100.92,100.93,100.91,100.91,62000000.0
2008-09-09 03:03:00,100.91,100.92,100.89,100.89,78000000.0
2008-09-09 03:04:00,100.89,100.89,100.66,100.7,896800001.0
2008-09-09 03:05:00,100.7,100.78,100.655,100.78,316100000.0
2008-09-09 03:06:00,100.78,100.79,100.71,100.74,232900000.0
2008-09-09 03:07:00,100.76,100.78,100.75,100.77,87400000.0
2008-09-09 03:08:00,100.78,100.8,100.76,100.76,299000000.0
2008-09-09 03:09:00,100.77,100.815,100.76,100.815,186900000.0
2008-09-09 03:10:00,100.815,100.815,100.795,100.805,66100000.0
2008-09-09 03:11:00,100.805,100.81,100.725,100.78,126000000.0
2008-09-09 03:12:00,100.78,100.79,100.78,100.79,31300000.0
2008-09-09 03:13:00,100.79,100.82,100.77,100.82,199400000.0
2008-09-09 03:14:00,100.82,100.82,100.81,100.81,38300000.0
2008-09-09 03:15:00,100.8,100.81,100.79,100.81,214300000.0
2008-09-09 03:16:00,100.82,100.86,100.81,100.85,173400000.0
2008-09-09 03:17:00,100.85,100.89,100.85,100.89,148900000.0
2008-09-09 03:18:00,100.89,100.89,100.88,100.89,9000000.0
2008-09-09 03:19:00,100.89,100.89,100.82,100.84,173100000.0
2008-09-09 03:20:00,100.84,100.85,100.81,100.84,314600002.0
2008-09-09 03:21:00,100.83,100.84,100.8,100.8,347600001.0
2008-09-09 03:22:00,100.8,100.82,100.76,100.76,28900000.0
2008-09-09 03:23:00,100.75,100.77,100.72,100.72,106200000.0
2008-09-09 03:24:00,100.73,100.76,100.73,100.73,47500000.0
2008-09-09 03:25:00,100.73,100.795,100.72,100.79,197000000.0
2008-09-09 03:26:00,100.79,100.855,100.79,100.855,373099999.0
2008-09-09 03:27:00,100.86,100.87,100.78,100.81,406200001.0
2008-09-09 03:28:00,100.81,100.85,100.8,100.83,139500000.0
2008-09-09 03:29:00,100.83,100.88,100.81,100.85,322899999.0
2008-09-09 03:30:00,100.84,100.85,100.77,100.8,471400000.0
2008-09-09 03:31:00,100.81,100.84,100.81,100.84,210100000.0
2008-09-09 03:32:00,100.84,100.87,100.84,100.85,41500000.0
2008-09-09 03:33:00,100.84,100.88,100.84,100.85,61400000.0
2008-09-09 03:34:00,100.85,100.89,100.85,100.89,91300000.0
2008-09-09 03:35:00,100.89,100.89,100.83,100.83,91100000.0
2008-09-09 03:36:00,100.83,100.84,100.83,100.84,61200000.0
2008-09-09 03:37:00,100.84,100.87,100.84,100.86,85000000.0
2008-09-09 03:38:00,100.86,100.86,100.82,100.82,130500000.0
2008-09-09 03:39:00,100.81,100.82,100.8,100.81,162400000.0
2008-09-09 03:40:00,100.8,100.8,100.78,100.78,116800001.0
2008-09-09 03:41:00,100.78,100.78,100.78,100.78,34000000.0
2008-09-09 03:42:00,100.78,100.78,100.78,100.78,7000000.0
2008-09-09 03:43:00,100.78,100.8,100.77,100.8,33800000.0
2008-09-09 03:44:00,100.8,100.8,100.79,100.8,14900000.0
2008-09-09 03:45:00,100.79,100.79,100.77,100.79,25700000.0
2008-09-09 03:46:00,100.79,100.83,100.79,100.83,81999999.0
2008-09-09 03:47:00,100.81,100.85,100.81,100.83,255100000.0
2008-09-09 03:48:00,100.83,100.84,100.82,100.82,15000000.0
2008-09-09 03:49:00,100.81,100.83,100.78,100.79,148000000.0
2008-09-09 03:50:00,100.79,100.81,100.77,100.79,113800001.0
2008-09-09 03:51:00,100.8,100.81,100.79,100.79,91700000.0
2008-09-09 03:52:00,100.79,100.8,100.77,100.8,81800000.0
2008-09-09 03:53:00,100.815,100.85,100.815,100.85,96100000.0
2008-09-09 03:54:00,100.85,100.85,100.82,100.83,146100000.0
2008-09-09 03:55:00,100.83,100.84,100.82,100.83,73900000.0
2008-09-09 03:56:00,100.83,100.83,100.83,100.83,9800000.0
2008-09-09 03:57:00,100.83,100.83,100.8,100.8,61000001.0
2008-09-09 03:58:00,100.8,100.81,100.78,100.78,122900000.0
2008-09-09 03:59:00,100.77,100.77,100.75,100.76,100100000.0
2008-09-09 04:00:00,100.76,100.78,100.76,100.76,67200000.0
2008-09-09 04:01:00,100.77,100.8,100.77,100.8,484800000.0
2008-09-09 04:02:00,100.8,100.8,100.77,100.78,786700000.0
2008-09-09 04:03:00,100.78,100.8,100.78,100.78,52200000.0
2008-09-09 04:04:00,100.78,100.795,100.735,100.735,51900000.0
2008-09-09 04:05:00,100.74,100.785,100.74,100.785,35900000.0
2008-09-09 04:06:00,100.78,100.79,100.75,100.75,70100000.0
2008-09-09 04:07:00,100.75,100.76,100.74,100.76,32800000.0
2008-09-09 04:08:00,100.76,100.79,100.76,100.79,48100000.0
2008-09-09 04:09:00,100.785,100.8,100.77,100.8,77700000.0
2008-09-09 04:10:00,100.8,100.81,100.8,100.8,31900000.0
2008-09-09 04:11:00,100.8,100.81,100.765,100.77,37900000.0
2008-09-09 04:12:00,100.76,100.77,100.76,100.76,17100000.0
2008-09-09 04:13:00,100.765,100.78,100.75,100.75,77100000.0
2008-09-09 04:14:00,100.75,100.75,100.73,100.73,25100000.0
2008-09-09 04:15:00,100.73,100.74,100.73,100.73,43500000.0
2008-09-09 04:16:00,100.73,100.75,100.71,100.73,47800000.0
2008-09-09 04:17:00,100.73,100.73,100.705,100.73,27800000.0
2008-09-09 04:18:00,100.73,100.73,100.66,100.68,110400000.0
2008-09-09 04:19:00,100.68,100.7,100.64,100.655,80000000.0
2008-09-09 04:20:00,100.65,100.65,100.61,100.625,51200000.0
2008-09-09 04:21:00,100.62,100.64,100.62,100.635,51100000.0
2008-09-09 04:22:00,100.635,100.66,100.635,100.66,62900000.0
2008-09-09 04:23:00,100.68,100.68,100.66,100.66,20600000.0
2008-09-09 04:24:00,100.66,100.66,100.66,100.66,26000000.0
2008-09-09 04:25:00,100.66,100.67,100.63,100.66,93600000.0
2008-09-09 04:26:00,100.65,100.66,100.64,100.66,13800000.0
2008-09-09 04:27:00,100.67,100.67,100.65,100.66,12100000.0
2008-09-09 04:28:00,100.67,100.67,100.66,100.67,6700000.0
2008-09-09 04:29:00,100.66,100.69,100.66,100.68,25200000.0
2008-09-09 04:30:00,100.69,100.695,100.68,100.695,194200000.0
2008-09-09 04:31:00,100.695,100.7,100.66,100.685,293700000.0
2008-09-09 04:32:00,100.685,100.71,100.67,100.68,339500000.0
2008-09-09 04:33:00,100.675,100.68,100.625,100.635,197200000.0
2008-09-09 04:34:00,100.635,100.64,100.625,100.63,115300000.0
2008-09-09 04:35:00,100.63,100.64,100.62,100.62,396900000.0
2008-09-09 04:36:00,100.615,100.62,100.585,100.59,315100000.0
2008-09-09 04:37:00,100.595,100.595,100.59,100.595,78300000.0
2008-09-09 04:38:00,100.595,100.625,100.595,100.625,199400000.0
2008-09-09 04:39:00,100.625,100.655,100.625,100.63,205500000.0
2008-09-09 04:40:00,100.63,100.63,100.575,100.58,364600000.0
2008-09-09 04:41:00,100.58,100.59,100.55,100.56,340300000.0
2008-09-09 04:42:00,100.56,100.57,100.54,100.55,335600000.0
2008-09-09 04:43:00,100.555,100.59,100.555,100.575,378900000.0
2008-09-09 04:44:00,100.57,100.59,100.56,100.56,134700000.0
2008-09-09 04:45:00,100.56,100.59,100.56,100.59,83500000.0
2008-09-09 04:46:00,100.59,100.61,100.53,100.575,211800000.0
2008-09-09 04:47:00,100.57,100.57,100.52,100.52,354900000.0
2008-09-09 04:48:00,100.52,100.52,100.47,100.505,361700000.0
2008-09-09 04:49:00,100.51,100.53,100.48,100.52,243000000.0
2008-09-09 04:50:00,100.515,100.53,100.425,100.475,243600000.0
2008-09-09 04:51:00,100.49,100.605,100.49,100.6,271900000.0
2008-09-09 04:52:00,100.6,100.6,100.53,100.565,276000000.0
2008-09-09 04:53:00,100.57,100.595,100.555,100.555,235900000.0
2008-09-09 04:54:00,100.56,100.575,100.48,100.51,474099997.0
2008-09-09 04:55:00,100.515,100.545,100.51,100.53,234900000.0
2008-09-09 04:56:00,100.525,100.56,100.525,100.54,260600000.0
2008-09-09 04:57:00,100.55,100.56,100.53,100.545,170400000.0
2008-09-09 04:58:00,100.54,100.56,100.53,100.54,19400000.0
2008-09-09 04:59:00,100.53,100.55,100.53,100.545,13000000.0
2008-09-09 05:00:00,100.54,100.55,100.54,100.55,47300000.0
2008-09-09 05:01:00,100.555,100.57,100.545,100.57,137600000.0
2008-09-09 05:02:00,100.565,100.62,100.56,100.6,232700000.0
2008-09-09 05:03:00,100.6,100.72,100.59,100.71,268400000.0
2008-09-09 05:04:00,100.71,100.71,100.69,100.69,193900000.0
2008-09-09 05:05:00,100.69,100.69,100.69,100.69,33600000.0
2008-09-09 05:06:00,100.69,100.775,100.69,100.775,196300000.0
2008-09-09 05:07:00,100.78,100.845,100.78,100.8,176600000.0
2008-09-09 05:08:00,100.81,100.81,100.73,100.75,122900000.0
2008-09-09 05:09:00,100.74,100.755,100.715,100.75,68700000.0
2008-09-09 05:10:00,100.75,100.77,100.75,100.76,103100000.0
2008-09-09 05:11:00,100.76,100.76,100.745,100.75,17400000.0
2008-09-09 05:12:00,100.75,100.85,100.75,100.82,190100000.0
2008-09-09 05:13:00,100.82,100.84,100.805,100.84,37700000.0
2008-09-09 05:14:00,100.84,100.86,100.83,100.835,53600000.0
2008-09-09 05:15:00,100.83,100.865,100.825,100.83,108900000.0
2008-09-09 05:16:00,100.835,100.9,100.835,100.9,67800000.0
2008-09-09 05:17:00,100.9,100.91,100.89,100.9,26000000.0
2008-09-09 05:18:00,100.9,100.9,100.84,100.84,46800000.0
2008-09-09 05:19:00,100.85,100.85,100.82,100.82,85200000.0
2008-09-09 05:20:00,100.82,100.82,100.75,100.78,36600000.0
2008-09-09 05:21:00,100.82,100.82,100.78,100.78,17400000.0
2008-09-09 05:22:00,100.82,100.82,100.78,100.82,25300000.0
2008-09-09 05:23:00,100.82,100.82,100.78,100.82,16700000.0
2008-09-09 05:24:00,100.82,100.86,100.82,100.86,34000000.0
2008-09-09 05:25:00,100.86,100.86,100.82,100.82,46500000.0
2008-09-09 05:26:00,100.82,100.82,100.75,100.78,53800000.0
2008-09-09 05:27:00,100.78,100.83,100.76,100.82,60600000.0
2008-09-09 05:28:00,100.82,100.88,100.8,100.88,66000000.0
2008-09-09 05:29:00,100.86,100.87,100.85,100.85,47400000.0
2008-09-09 05:30:00,100.855,100.855,100.82,100.84,50000000.0
2008-09-09 05:31:00,100.83,100.835,100.785,100.795,199200000.0
2008-09-09 05:32:00,100.79,100.79,100.74,100.745,79200000.0
2008-09-09 05:33:00,100.75,100.785,100.75,100.785,33600000.0
2008-09-09 05:34:00,100.775,100.775,100.765,100.77,28600000.0
2008-09-09 05:35:00,100.775,100.795,100.76,100.765,14000000.0
2008-09-09 05:36:00,100.765,100.765,100.745,100.765,18000000.0
2008-09-09 05:37:00,100.76,100.765,100.75,100.76,9000000.0
2008-09-09 05:38:00,100.765,100.765,100.745,100.745,7000000.0
2008-09-09 05:39:00,100.75,100.75,100.71,100.71,20500000.0
2008-09-09 05:40:00,100.71,100.725,100.69,100.7,114900000.0
2008-09-09 05:41:00,100.7,100.7,100.605,100.62,69800000.0
2008-09-09 05:42:00,100.61,100.62,100.515,100.555,125500001.0
2008-09-09 05:43:00,100.545,100.64,100.545,100.64,131000000.0
2008-09-09 05:44:00,100.635,100.655,100.63,100.645,140000000.0
2008-09-09 05:45:00,100.64,100.66,100.64,100.65,42900000.0
2008-09-09 05:46:00,100.655,100.685,100.645,100.685,129300000.0
2008-09-09 05:47:00,100.685,100.685,100.655,100.66,63900000.0
2008-09-09 05:48:00,100.66,100.67,100.65,100.65,61400000.0
2008-09-09 05:49:00,100.65,100.65,100.63,100.63,95600000.0
2008-09-09 05:50:00,100.63,100.65,100.6,100.6,84700000.0
2008-09-09 05:51:00,100.605,100.61,100.59,100.61,81400000.0
2008-09-09 05:52:00,100.61,100.61,100.59,100.6,22200000.0
2008-09-09 05:53:00,100.61,100.63,100.605,100.625,55100000.0
2008-09-09 05:54:00,100.62,100.66,100.61,100.66,40000000.0
2008-09-09 05:55:00,100.66,100.715,100.645,100.705,126800000.0
2008-09-09 05:56:00,100.71,100.71,100.61,100.67,234500000.0
2008-09-09 05:57:00,100.67,100.67,100.67,100.67,75600000.0
2008-09-09 05:58:00,100.675,100.75,100.66,100.75,70700000.0
2008-09-09 05:59:00,100.75,100.78,100.73,100.77,64100000.0
2008-09-09 06:00:00,100.77,100.81,100.765,100.81,45900000.0
2008-09-09 06:01:00,100.805,100.825,100.775,100.78,29600000.0
2008-09-09 06:02:00,100.775,100.8,100.755,100.79,77100000.0
2008-09-09 06:03:00,100.79,100.79,100.79,100.79,42000000.0
2008-09-09 06:04:00,100.79,100.79,100.71,100.78,84000000.0
2008-09-09 06:05:00,100.78,100.78,100.74,100.78,19600000.0
2008-09-09 06:06:00,100.78,100.78,100.78,100.78,9000000.0
2008-09-09 06:07:00,100.78,100.78,100.78,100.78,10000000.0
2008-09-09 06:08:00,100.78,100.78,100.78,100.78,7000000.0
2008-09-09 06:09:00,100.78,100.78,100.74,100.78,10000000.0
2008-09-09 06:10:00,100.78,100.78,100.74,100.76,26500000.0
2008-09-09 06:11:00,100.76,100.77,100.76,100.76,22600000.0
2008-09-09 06:12:00,100.75,100.76,100.72,100.73,31600000.0
2008-09-09 06:13:00,100.73,100.73,100.69,100.705,66600000.0
2008-09-09 06:14:00,100.705,100.705,100.68,100.68,61200000.0
2008-09-09 06:15:00,100.685,100.695,100.685,100.685,27300000.0
2008-09-09 06:16:00,100.685,100.71,100.685,100.705,22000000.0
2008-09-09 06:17:00,100.705,100.71,100.705,100.71,14700000.0
2008-09-09 06:18:00,100.71,100.73,100.705,100.705,49900000.0
2008-09-09 06:19:00,100.705,100.71,100.705,100.705,19900000.0
2008-09-09 06:20:00,100.705,100.705,100.7,100.705,13000000.0
2008-09-09 06:21:00,100.705,100.74,100.705,100.735,59100000.0
2008-09-09 06:22:00,100.735,100.75,100.73,100.75,71000000.0
2008-09-09 06:23:00,100.75,100.755,100.75,100.75,10800000.0
2008-09-09 06:24:00,100.745,100.75,100.735,100.75,18600000.0
2008-09-09 06:25:00,100.75,100.75,100.73,100.74,17300000.0
2008-09-09 06:26:00,100.73,100.74,100.73,100.73,35600000.0
2008-09-09 06:27:00,100.73,100.73,100.73,100.73,21700000.0
2008-09-09 06:28:00,100.73,100.74,100.725,100.725,18500000.0
2008-09-09 06:29:00,100.72,100.72,100.695,100.695,12500000.0
2008-09-09 06:30:00,100.7,100.705,100.7,100.705,15200000.0
2008-09-09 06:31:00,100.7,100.715,100.695,100.715,19200000.0
2008-09-09 06:32:00,100.71,100.715,100.71,100.715,6400000.0
2008-09-09 06:33:00,100.72,100.75,100.72,100.75,42900000.0
2008-09-09 06:34:00,100.75,100.775,100.75,100.775,19900000.0
2008-09-09 06:35:00,100.78,100.78,100.75,100.75,40800000.0
2008-09-09 06:36:00,100.75,100.75,100.71,100.71,25300000.0
2008-09-09 06:37:00,100.71,100.73,100.7,100.71,26500000.0
2008-09-09 06:38:00,100.71,100.72,100.69,100.7,48000000.0
2008-09-09 06:39:00,100.705,100.715,100.69,100.695,34600000.0
2008-09-09 06:40:00,100.69,100.705,100.69,100.705,16800000.0
2008-09-09 06:41:00,100.705,100.76,100.705,100.715,35900000.0
2008-09-09 06:42:00,100.71,100.725,100.71,100.715,16100000.0
2008-09-09 06:43:00,100.715,100.725,100.7,100.7,13100000.0
2008-09-09 06:44:00,100.705,100.71,100.695,100.71,24800000.0
2008-09-09 06:45:00,100.71,100.71,100.7,100.705,12800000.0
2008-09-09 06:46:00,100.705,100.74,100.7,100.72,56100000.0
2008-09-09 06:47:00,100.725,100.73,100.72,100.725,34900000.0
2008-09-09 06:48:00,100.72,100.735,100.72,100.73,20100000.0
2008-09-09 06:49:00,100.73,100.735,100.695,100.71,39700000.0
2008-09-09 06:50:00,100.71,100.71,100.695,100.71,12000000.0
2008-09-09 06:51:00,100.71,100.725,100.7,100.72,33700000.0
2008-09-09 06:52:00,100.72,100.735,100.71,100.735,28900000.0
2008-09-09 06:53:00,100.735,100.74,100.73,100.74,22600000.0
2008-09-09 06:54:00,100.735,100.735,100.715,100.715,30500000.0
2008-09-09 06:55:00,100.71,100.715,100.68,100.685,90400000.0
2008-09-09 06:56:00,100.68,100.685,100.64,100.64,134400000.0
2008-09-09 06:57:00,100.65,100.67,100.64,100.66,115300000.0
2008-09-09 06:58:00,100.67,100.69,100.665,100.665,75200000.0
2008-09-09 06:59:00,100.67,100.69,100.66,100.69,39900000.0
2008-09-09 07:00:00,100.695,100.71,100.67,100.67,35700000.0
2008-09-09 07:01:00,100.675,100.68,100.65,100.67,66400000.0
2008-09-09 07:02:00,100.665,100.67,100.605,100.605,43700000.0
2008-09-09 07:03:00,100.605,100.645,100.595,100.645,63900000.0
2008-09-09 07:04:00,100.655,100.66,100.62,100.62,30500000.0
2008-09-09 07:05:00,100.62,100.62,100.58,100.6,58900000.0
2008-09-09 07:06:00,100.6,100.6,100.56,100.57,72600000.0
2008-09-09 07:07:00,100.565,100.57,100.56,100.56,22800000.0
2008-09-09 07:08:00,100.56,100.57,100.55,100.56,56200000.0
2008-09-09 07:09:00,100.56,100.57,100.55,100.56,41500000.0
2008-09-09 07:10:00,100.56,100.6,100.56,100.6,49200000.0
2008-09-09 07:11:00,100.6,100.61,100.585,100.61,37000000.0
2008-09-09 07:12:00,100.605,100.64,100.605,100.64,65800000.0
2008-09-09 07:13:00,100.64,100.7,100.64,100.69,66700000.0
2008-09-09 07:14:00,100.695,100.695,100.665,100.67,39800000.0
2008-09-09 07:15:00,100.675,100.685,100.675,100.675,5000000.0
2008-09-09 07:16:00,100.68,100.685,100.67,100.67,46900000.0
2008-09-09 07:17:00,100.675,100.725,100.67,100.69,35100000.0
2008-09-09 07:18:00,100.7,100.7,100.67,100.67,23100000.0
2008-09-09 07:19:00,100.675,100.7,100.67,100.685,39900000.0
2008-09-09 07:20:00,100.69,100.69,100.675,100.68,23000000.0
2008-09-09 07:21:00,100.685,100.7,100.675,100.695,35500000.0
2008-09-09 07:22:00,100.7,100.705,100.69,100.7,22000000.0
2008-09-09 07:23:00,100.7,100.715,100.7,100.71,13700000.0
2008-09-09 07:24:00,100.715,100.72,100.705,100.71,26700000.0
2008-09-09 07:25:00,100.72,100.72,100.71,100.71,4000000.0
2008-09-09 07:26:00,100.72,100.73,100.71,100.72,52200000.0
2008-09-09 07:27:00,100.72,100.74,100.705,100.71,48400000.0
2008-09-09 07:28:00,100.71,100.74,100.7,100.705,54300000.0
2008-09-09 07:29:00,100.7,100.71,100.675,100.7,57700000.0
2008-09-09 07:30:00,100.705,100.705,100.7,100.7,16200000.0
2008-09-09 07:31:00,100.705,100.705,100.69,100.695,16100000.0
2008-09-09 07:32:00,100.7,100.705,100.685,100.685,8000000.0
2008-09-09 07:33:00,100.695,100.7,100.68,100.7,27500000.0
2008-09-09 07:34:00,100.7,100.72,100.69,100.71,18200000.0
2008-09-09 07:35:00,100.715,100.725,100.715,100.725,21900000.0
2008-09-09 07:36:00,100.72,100.735,100.72,100.73,15400000.0
2008-09-09 07:37:00,100.725,100.735,100.725,100.73,16900000.0
2008-09-09 07:38:00,100.74,100.775,100.74,100.76,51500000.0
2008-09-09 07:39:00,100.76,100.77,100.74,100.74,24700000.0
2008-09-09 07:40:00,100.73,100.75,100.705,100.75,74000000.0
2008-09-09 07:41:00,100.75,100.775,100.75,100.76,28100000.0
2008-09-09 07:42:00,100.76,100.82,100.76,100.815,43600000.0
2008-09-09 07:43:00,100.82,100.84,100.8,100.82,80000000.0
2008-09-09 07:44:00,100.825,100.85,100.815,100.845,19400000.0
2008-09-09 07:45:00,100.84,100.84,100.79,100.79,32800000.0
2008-09-09 07:46:00,100.79,100.825,100.79,100.8,24900000.0
2008-09-09 07:47:00,100.82,100.83,100.79,100.81,48600000.0
2008-09-09 07:48:00,100.81,100.82,100.76,100.78,78600000.0
2008-09-09 07:49:00,100.775,100.78,100.76,100.78,25800000.0
2008-09-09 07:50:00,100.78,100.81,100.78,100.81,62300000.0
2008-09-09 07:51:00,100.8,100.85,100.79,100.82,354000000.0
2008-09-09 07:52:00,100.815,100.835,100.805,100.835,82500000.0
2008-09-09 07:53:00,100.835,100.85,100.83,100.84,250400000.0
2008-09-09 07:54:00,100.84,100.84,100.795,100.795,161700000.0
2008-09-09 07:55:00,100.795,100.805,100.79,100.795,223200000.0
2008-09-09 07:56:00,100.795,100.8,100.78,100.78,295200000.0
2008-09-09 07:57:00,100.79,100.8,100.77,100.785,260300000.0
2008-09-09 07:58:00,100.79,100.8,100.785,100.795,172900000.0
2008-09-09 07:59:00,100.8,100.81,100.8,100.805,55800000.0
2008-09-09 08:00:00,100.8,100.8,100.78,100.79,212600000.0
2008-09-09 08:01:00,100.79,100.81,100.785,100.805,208700000.0
2008-09-09 08:02:00,100.805,100.825,100.8,100.825,233300000.0
2008-09-09 08:03:00,100.825,100.835,100.805,100.82,250500000.0
2008-09-09 08:04:00,100.82,100.845,100.82,100.825,203900000.0
2008-09-09 08:05:00,100.83,100.89,100.815,100.88,316500000.0
2008-09-09 08:06:00,100.88,100.88,100.86,100.86,189100000.0
2008-09-09 08:07:00,100.86,100.89,100.855,100.855,410400000.0
2008-09-09 08:08:00,100.86,100.915,100.86,100.9,286600000.0
2008-09-09 08:09:00,100.895,100.935,100.895,100.93,118400000.0
2008-09-09 08:10:00,100.93,100.95,100.93,100.94,170000000.0
2008-09-09 08:11:00,100.935,100.95,100.935,100.95,193700000.0
2008-09-09 08:12:00,100.95,100.96,100.93,100.94,302300000.0
2008-09-09 08:13:00,100.94,100.96,100.93,100.945,156900000.0
2008-09-09 08:14:00,100.955,100.97,100.95,100.965,245300000.0
2008-09-09 08:15:00,100.965,100.97,100.955,100.97,257800000.0
2008-09-09 08:16:00,100.965,100.97,100.955,100.97,205600000.0
2008-09-09 08:17:00,100.97,100.98,100.97,100.975,174900000.0
2008-09-09 08:18:00,100.97,101.01,100.96,101.0,133300000.0
2008-09-09 08:19:00,100.995,101.045,100.985,101.02,256700000.0
2008-09-09 08:20:00,101.02,101.04,101.0,101.005,190200000.0
2008-09-09 08:21:00,101.005,101.05,100.985,101.035,292400000.0
2008-09-09 08:22:00,101.05,101.085,101.05,101.07,388300000.0
2008-09-09 08:23:00,101.08,101.08,101.06,101.08,416900000.0
2008-09-09 08:24:00,101.07,101.08,101.015,101.035,239700000.0
2008-09-09 08:25:00,101.03,101.08,101.015,101.03,265000000.0
2008-09-09 08:26:00,101.03,101.03,101.025,101.03,239400000.0
2008-09-09 08:27:00,101.03,101.065,101.005,101.01,247300000.0
2008-09-09 08:28:00,101.01,101.075,101.01,101.035,815399999.0
2008-09-09 08:29:00,101.015,101.07,101.015,101.07,57900000.0
2008-09-09 08:30:00,101.07,101.07,101.03,101.07,65000000.0
2008-09-09 08:31:00,101.06,101.07,101.06,101.07,140700000.0
2008-09-09 08:32:00,101.07,101.07,100.975,100.975,159400000.0
2008-09-09 08:33:00,100.975,101.04,100.975,101.04,180400000.0
2008-09-09 08:34:00,101.04,101.04,100.92,100.95,309500000.0
2008-09-09 08:35:00,100.955,100.98,100.945,100.98,671100000.0
2008-09-09 08:36:00,100.98,101.005,100.98,101.0,203600000.0
2008-09-09 08:37:00,101.0,101.015,100.99,101.0,414400000.0
2008-09-09 08:38:00,101.0,101.01,100.97,100.98,158300000.0
2008-09-09 08:39:00,100.98,100.98,100.935,100.97,437100000.0
2008-09-09 08:40:00,100.97,100.975,100.97,100.975,129400000.0
2008-09-09 08:41:00,100.975,100.99,100.96,100.99,388100000.0
2008-09-09 08:42:00,100.99,101.025,100.985,101.005,209700000.0
2008-09-09 08:43:00,101.0,101.03,100.99,101.025,187800000.0
2008-09-09 08:44:00,101.035,101.055,101.01,101.02,271200000.0
2008-09-09 08:45:00,101.02,101.02,101.01,101.02,123900000.0
2008-09-09 08:46:00,101.02,101.02,101.01,101.02,158600000.0
2008-09-09 08:47:00,101.02,101.02,101.01,101.02,91900000.0
2008-09-09 08:48:00,101.01,101.07,101.01,101.07,169900000.0
2008-09-09 08:49:00,101.07,101.1,101.06,101.09,420300000.0
2008-09-09 08:50:00,101.095,101.14,101.09,101.13,271600000.0
2008-09-09 08:51:00,101.13,101.18,101.13,101.18,146100000.0
2008-09-09 08:52:00,101.18,101.24,101.17,101.23,284400000.0
2008-09-09 08:53:00,101.23,101.275,101.17,101.17,481400000.0
2008-09-09 08:54:00,101.17,101.21,101.17,101.19,343600000.0
2008-09-09 08:55:00,101.19,101.22,101.17,101.17,261500000.0
2008-09-09 08:56:00,101.17,101.18,101.135,101.14,265600000.0
2008-09-09 08:57:00,101.14,101.19,101.14,101.19,189500000.0
2008-09-09 08:58:00,101.19,101.215,101.18,101.215,414700000.0
2008-09-09 08:59:00,101.23,101.255,101.165,101.17,314600000.0
2008-09-09 09:00:00,101.2,101.2,101.145,101.18,238000000.0
2008-09-09 09:01:00,101.175,101.18,101.11,101.115,225000000.0
2008-09-09 09:02:00,101.115,101.12,101.05,101.1,212500000.0
2008-09-09 09:03:00,101.1,101.13,101.08,101.13,448200000.0
2008-09-09 09:04:00,101.115,101.13,101.0,101.03,445100000.0
2008-09-09 09:05:00,101.03,101.05,100.99,101.025,269800000.0
2008-09-09 09:06:00,101.03,101.07,101.02,101.04,206600000.0
2008-09-09 09:07:00,101.04,101.08,101.04,101.06,151800000.0
2008-09-09 09:08:00,101.06,101.06,100.97,101.01,455200000.0
2008-09-09 09:09:00,101.01,101.04,100.99,101.0,302700000.0
2008-09-09 09:10:00,101.0,101.01,100.945,101.0,270100000.0
2008-09-09 09:11:00,101.0,101.05,100.98,100.99,185500000.0
2008-09-09 09:12:00,100.99,101.085,100.985,101.07,389300000.0
2008-09-09 09:13:00,101.07,101.11,101.06,101.06,249300000.0
2008-09-09 09:14:00,101.055,101.11,101.04,101.09,269600000.0
2008-09-09 09:15:00,101.09,101.12,101.09,101.1,144300000.0
2008-09-09 09:16:00,101.1,101.12,101.1,101.12,214199999.0
2008-09-09 09:17:00,101.12,101.16,101.12,101.135,308100000.0
2008-09-09 09:18:00,101.125,101.13,101.1,101.11,365399999.0
2008-09-09 09:19:00,101.11,101.11,101.04,101.05,319500000.0
2008-09-09 09:20:00,101.05,101.11,101.05,101.11,254300000.0
2008-09-09 09:21:00,101.11,101.12,101.09,101.09,46500000.0
2008-09-09 09:22:00,101.1,101.12,101.09,101.12,50000000.0
2008-09-09 09:23:00,101.12,101.2,101.12,101.2,76800000.0
2008-09-09 09:24:00,101.2,101.27,101.2,101.25,201900000.0
2008-09-09 09:25:00,101.25,101.32,101.25,101.31,279899999.0
2008-09-09 09:26:00,101.32,101.39,101.31,101.31,411499999.0
2008-09-09 09:27:00,101.3,101.32,101.27,101.27,281900000.0
2008-09-09 09:28:00,101.27,101.28,101.25,101.26,64300000.0
2008-09-09 09:29:00,101.26,101.26,101.21,101.23,174700000.0
2008-09-09 09:30:00,101.23,101.23,101.2,101.22,209900000.0
2008-09-09 09:31:00,101.22,101.24,101.19,101.19,78200000.0
2008-09-09 09:32:00,101.19,101.19,101.145,101.155,287000000.0
2008-09-09 09:33:00,101.155,101.155,101.125,101.15,442200000.0
2008-09-09 09:34:00,101.15,101.18,101.15,101.17,221900000.0
2008-09-09 09:35:00,101.17,101.19,101.17,101.18,232900000.0
2008-09-09 09:36:00,101.185,101.2,101.185,101.2,31300000.0
2008-09-09 09:37:00,101.2,101.21,101.185,101.2,68000000.0
2008-09-09 09:38:00,101.2,101.23,101.2,101.2,91000000.0
2008-09-09 09:39:00,101.21,101.22,101.2,101.2,66000000.0
2008-09-09 09:40:00,101.2,101.27,101.2,101.26,168200000.0
2008-09-09 09:41:00,101.26,101.28,101.235,101.26,125500000.0
2008-09-09 09:42:00,101.26,101.3,101.255,101.3,224800000.0
2008-09-09 09:43:00,101.29,101.3,101.275,101.275,95200000.0
2008-09-09 09:44:00,101.27,101.33,101.27,101.305,793500000.0
2008-09-09 09:45:00,101.305,101.32,101.3,101.3,67600000.0
2008-09-09 09:46:00,101.3,101.31,101.29,101.3,66500000.0
2008-09-09 09:47:00,101.3,101.31,101.27,101.31,135700000.0
2008-09-09 09:48:00,101.31,101.35,101.29,101.295,281400000.0
2008-09-09 09:49:00,101.295,101.38,101.285,101.37,238400000.0
2008-09-09 09:50:00,101.37,101.39,101.34,101.38,471500000.0
2008-09-09 09:51:00,101.38,101.4,101.33,101.34,260000000.0
2008-09-09 09:52:00,101.34,101.34,101.24,101.31,504199999.0
2008-09-09 09:53:00,101.31,101.33,101.31,101.33,95700000.0
2008-09-09 09:54:00,101.34,101.37,101.33,101.37,111700000.0
2008-09-09 09:55:00,101.36,101.37,101.35,101.37,86300000.0
2008-09-09 09:56:00,101.37,101.4,101.35,101.4,108400000.0
2008-09-09 09:57:00,101.4,101.48,101.395,101.46,148400000.0
2008-09-09 09:58:00,101.46,101.46,101.34,101.345,451100000.0
2008-09-09 09:59:00,101.345,101.345,101.17,101.18,561100000.0
2008-09-09 10:00:00,101.18,101.235,101.16,101.235,233900000.0
2008-09-09 10:01:00,101.23,101.26,101.2,101.24,278500000.0
2008-09-09 10:02:00,101.24,101.25,101.195,101.195,312700000.0
2008-09-09 10:03:00,101.2,101.21,101.19,101.2,223300000.0
2008-09-09 10:04:00,101.2,101.2,101.17,101.17,203400000.0
2008-09-09 10:05:00,101.175,101.22,101.175,101.22,200400000.0
2008-09-09 10:06:00,101.22,101.23,101.195,101.195,162800000.0
2008-09-09 10:07:00,101.195,101.22,101.19,101.22,68500000.0
2008-09-09 10:08:00,101.21,101.21,101.15,101.18,412200000.0
2008-09-09 10:09:00,101.18,101.21,101.18,101.2,59000000.0
2008-09-09 10:10:00,101.2,101.22,101.2,101.22,74800000.0
2008-09-09 10:11:00,101.22,101.23,101.21,101.23,42200000.0
2008-09-09 10:12:00,101.23,101.25,101.23,101.25,42600000.0
2008-09-09 10:13:00,101.25,101.26,101.22,101.24,117900000.0
2008-09-09 10:14:00,101.24,101.24,101.19,101.19,219400000.0
2008-09-09 10:15:00,101.19,101.22,101.19,101.22,135700000.0
2008-09-09 10:16:00,101.23,101.24,101.15,101.15,319200000.0
2008-09-09 10:17:00,101.155,101.21,101.15,101.155,230900000.0
2008-09-09 10:18:00,101.17,101.2,101.115,101.14,271000000.0
2008-09-09 10:19:00,101.14,101.19,101.14,101.18,217100000.0
2008-09-09 10:20:00,101.18,101.18,101.11,101.11,145100000.0
2008-09-09 10:21:00,101.12,101.12,101.11,101.12,43600000.0
2008-09-09 10:22:00,101.12,101.14,101.08,101.1,279600000.0
2008-09-09 10:23:00,101.11,101.11,101.08,101.08,166000000.0
2008-09-09 10:24:00,101.07,101.1,101.07,101.09,50100000.0
2008-09-09 10:25:00,101.08,101.1,101.08,101.1,48200000.0
2008-09-09 10:26:00,101.09,101.11,101.09,101.09,34800000.0
2008-09-09 10:27:00,101.09,101.16,101.09,101.16,51000000.0
2008-09-09 10:28:00,101.16,101.19,101.15,101.18,53300000.0
2008-09-09 10:29:00,101.18,101.19,101.17,101.17,86400000.0
2008-09-09 10:30:00,101.17,101.19,101.15,101.16,103200000.0
2008-09-09 10:31:00,101.16,101.17,101.13,101.13,130300000.0
2008-09-09 10:32:00,101.13,101.14,101.09,101.09,97100000.0
2008-09-09 10:33:00,101.1,101.11,101.02,101.03,91700000.0
2008-09-09 10:34:00,101.03,101.07,101.03,101.05,89100000.0
2008-09-09 10:35:00,101.05,101.05,101.02,101.02,76000000.0
2008-09-09 10:36:00,101.025,101.04,101.02,101.02,99000000.0
2008-09-09 10:37:00,101.02,101.03,101.01,101.03,91900000.0
2008-09-09 10:38:00,101.03,101.07,101.03,101.07,74100000.0
2008-09-09 10:39:00,101.07,101.08,101.05,101.06,31800000.0
2008-09-09 10:40:00,101.06,101.08,101.05,101.05,79300000.0
2008-09-09 10:41:00,101.05,101.06,101.03,101.045,152800000.0
2008-09-09 10:42:00,101.045,101.05,101.02,101.04,106200000.0
2008-09-09 10:43:00,101.03,101.03,100.955,100.955,291400000.0
2008-09-09 10:44:00,100.955,100.98,100.935,100.98,157600000.0
2008-09-09 10:45:00,100.98,101.02,100.98,101.01,138400000.0
2008-09-09 10:46:00,101.01,101.03,100.99,100.99,224800000.0
2008-09-09 10:47:00,100.99,101.04,100.99,101.02,165600000.0
2008-09-09 10:48:00,101.03,101.03,100.98,100.98,249100000.0
2008-09-09 10:49:00,100.98,101.02,100.98,101.01,136400000.0
2008-09-09 10:50:00,101.01,101.01,100.97,101.0,257300000.0
2008-09-09 10:51:00,101.0,101.0,100.96,100.99,265200000.0
2008-09-09 10:52:00,100.99,101.05,100.99,101.05,59000000.0
2008-09-09 10:53:00,101.05,101.11,101.05,101.08,146400000.0
2008-09-09 10:54:00,101.08,101.09,101.07,101.085,298300000.0
2008-09-09 10:55:00,101.085,101.11,101.07,101.11,280200000.0
2008-09-09 10:56:00,101.11,101.14,101.11,101.13,136600000.0
2008-09-09 10:57:00,101.13,101.15,101.09,101.1,149500000.0
2008-09-09 10:58:00,101.09,101.18,101.09,101.15,122500000.0
2008-09-09 10:59:00,101.15,101.29,101.15,101.27,221200000.0
2008-09-09 11:00:00,101.28,101.36,101.27,101.34,400700000.0
2008-09-09 11:01:00,101.335,101.43,101.335,101.43,343200000.0
2008-09-09 11:02:00,101.42,101.43,101.33,101.35,228100000.0
2008-09-09 11:03:00,101.35,101.36,101.3,101.32,122200000.0
2008-09-09 11:04:00,101.31,101.31,101.24,101.25,97800000.0
2008-09-09 11:05:00,101.25,101.26,101.24,101.24,103100000.0
2008-09-09 11:06:00,101.24,101.25,101.225,101.225,146600000.0
2008-09-09 11:07:00,101.225,101.325,101.215,101.32,197300000.0
2008-09-09 11:08:00,101.32,101.35,101.29,101.32,278900000.0
2008-09-09 11:09:00,101.325,101.36,101.305,101.36,436400000.0
2008-09-09 11:10:00,101.36,101.44,101.36,101.42,197500000.0
2008-09-09 11:11:00,101.42,101.56,101.42,101.51,192800000.0
2008-09-09 11:12:00,101.51,101.52,101.46,101.47,146400000.0
2008-09-09 11:13:00,101.47,101.48,101.38,101.38,187700000.0
2008-09-09 11:14:00,101.385,101.47,101.38,101.43,269800000.0
2008-09-09 11:15:00,101.43,101.49,101.425,101.44,176500000.0
2008-09-09 11:16:00,101.46,101.495,101.42,101.495,158000000.0
2008-09-09 11:17:00,101.495,101.51,101.45,101.46,112600000.0
2008-09-09 11:18:00,101.46,101.47,101.43,101.46,386700000.0
2008-09-09 11:19:00,101.465,101.48,101.43,101.46,109600000.0
2008-09-09 11:20:00,101.46,101.47,101.42,101.46,121200000.0
2008-09-09 11:21:00,101.46,101.51,101.46,101.505,114300000.0
2008-09-09 11:22:00,101.505,101.54,101.5,101.53,185300000.0
2008-09-09 11:23:00,101.52,101.56,101.5,101.55,165600000.0
2008-09-09 11:24:00,101.545,101.555,101.53,101.53,66700000.0
2008-09-09 11:25:00,101.53,101.53,101.52,101.53,30600000.0
2008-09-09 11:26:00,101.53,101.53,101.48,101.49,53400000.0
2008-09-09 11:27:00,101.49,101.59,101.48,101.58,201000000.0
2008-09-09 11:28:00,101.58,101.63,101.55,101.6,258000000.0
2008-09-09 11:29:00,101.605,101.63,101.555,101.56,253000000.0
2008-09-09 11:30:00,101.56,101.63,101.55,101.62,112400000.0
2008-09-09 11:31:00,101.62,101.69,101.62,101.69,131000000.0
2008-09-09 11:32:00,101.69,101.79,101.67,101.78,145200000.0
2008-09-09 11:33:00,101.78,101.78,101.695,101.76,297500000.0
2008-09-09 11:34:00,101.76,101.76,101.69,101.71,357100000.0
2008-09-09 11:35:00,101.71,101.75,101.69,101.74,338000000.0
2008-09-09 11:36:00,101.74,101.75,101.72,101.74,279300000.0
2008-09-09 11:37:00,101.74,101.765,101.73,101.76,366300000.0
2008-09-09 11:38:00,101.76,101.78,101.75,101.77,233900000.0
2008-09-09 11:39:00,101.77,101.84,101.77,101.81,136300000.0
2008-09-09 11:40:00,101.81,101.85,101.8,101.8,203000000.0
2008-09-09 11:41:00,101.8,101.84,101.79,101.83,137800000.0
2008-09-09 11:42:00,101.83,101.83,101.79,101.81,257300000.0
2008-09-09 11:43:00,101.82,101.82,101.77,101.77,265800000.0
2008-09-09 11:44:00,101.78,101.78,101.74,101.74,161200000.0
2008-09-09 11:45:00,101.73,101.76,101.62,101.65,413900000.0
2008-09-09 11:46:00,101.65,101.68,101.63,101.645,372800000.0
2008-09-09 11:47:00,101.645,101.65,101.62,101.63,109500000.0
2008-09-09 11:48:00,101.63,101.65,101.6,101.63,228500000.0
2008-09-09 11:49:00,101.62,101.62,101.6,101.62,47300000.0
2008-09-09 11:50:00,101.62,101.63,101.57,101.58,191300000.0
2008-09-09 11:51:00,101.58,101.59,101.56,101.57,430800000.0
2008-09-09 11:52:00,101.57,101.595,101.56,101.575,448000000.0
2008-09-09 11:53:00,101.575,101.63,101.57,101.58,181200000.0
2008-09-09 11:54:00,101.58,101.61,101.56,101.59,197000000.0
2008-09-09 11:55:00,101.59,101.6,101.57,101.58,207800000.0
2008-09-09 11:56:00,101.575,101.6,101.57,101.58,102700000.0
2008-09-09 11:57:00,101.58,101.59,101.55,101.56,115300000.0
2008-09-09 11:58:00,101.56,101.56,101.5,101.53,275200000.0
2008-09-09 11:59:00,101.53,101.54,101.52,101.53,122200000.0
2008-09-09 12:00:00,101.53,101.61,101.525,101.6,114800000.0
2008-09-09 12:01:00,101.6,101.65,101.6,101.65,71600000.0
2008-09-09 12:02:00,101.65,101.71,101.65,101.695,333000000.0
2008-09-09 12:03:00,101.69,101.72,101.69,101.72,299500000.0
2008-09-09 12:04:00,101.71,101.71,101.69,101.695,84800000.0
2008-09-09 12:05:00,101.695,101.73,101.675,101.715,438800000.0
2008-09-09 12:06:00,101.715,101.76,101.715,101.75,312900000.0
2008-09-09 12:07:00,101.75,101.76,101.75,101.76,69600000.0
2008-09-09 12:08:00,101.76,101.76,101.74,101.76,273500000.0
2008-09-09 12:09:00,101.76,101.78,101.75,101.75,105600000.0
2008-09-09 12:10:00,101.74,101.74,101.72,101.73,219700000.0
2008-09-09 12:11:00,101.74,101.77,101.69,101.69,265500000.0
2008-09-09 12:12:00,101.69,101.74,101.68,101.73,257600000.0
2008-09-09 12:13:00,101.725,101.74,101.72,101.73,101700000.0
2008-09-09 12:14:00,101.73,101.76,101.73,101.73,108900000.0
2008-09-09 12:15:00,101.73,101.83,101.71,101.83,216900000.0
2008-09-09 12:16:00,101.82,101.86,101.795,101.84,89400000.0
2008-09-09 12:17:00,101.83,101.84,101.83,101.84,105800000.0
2008-09-09 12:18:00,101.84,101.85,101.83,101.83,73900000.0
2008-09-09 12:19:00,101.83,101.84,101.8,101.81,90400000.0
2008-09-09 12:20:00,101.81,101.81,101.8,101.81,21000000.0
2008-09-09 12:21:00,101.8,101.82,101.8,101.82,21400000.0
2008-09-09 12:22:00,101.81,101.82,101.78,101.78,111700000.0
2008-09-09 12:23:00,101.78,101.835,101.775,101.83,189700000.0
2008-09-09 12:24:00,101.83,101.855,101.825,101.83,292600000.0
2008-09-09 12:25:00,101.83,101.86,101.83,101.86,268900000.0
2008-09-09 12:26:00,101.86,101.86,101.84,101.84,283100000.0
2008-09-09 12:27:00,101.84,101.86,101.83,101.85,136900000.0
2008-09-09 12:28:00,101.85,101.88,101.835,101.855,209300000.0
2008-09-09 12:29:00,101.85,101.85,101.835,101.835,279800000.0
2008-09-09 12:30:00,101.835,101.85,101.83,101.83,250500000.0
2008-09-09 12:31:00,101.83,101.83,101.76,101.77,238300000.0
2008-09-09 12:32:00,101.77,101.77,101.73,101.75,409199999.0
2008-09-09 12:33:00,101.74,101.76,101.73,101.76,79000000.0
2008-09-09 12:34:00,101.76,101.81,101.76,101.8,103400000.0
2008-09-09 12:35:00,101.8,101.8,101.775,101.8,114000000.0
2008-09-09 12:36:00,101.8,101.82,101.795,101.82,110500000.0
2008-09-09 12:37:00,101.81,101.83,101.8,101.8,68000000.0
2008-09-09 12:38:00,101.8,101.81,101.77,101.78,131400000.0
2008-09-09 12:39:00,101.78,101.79,101.77,101.77,22000000.0
2008-09-09 12:40:00,101.78,101.79,101.76,101.76,95600000.0
2008-09-09 12:41:00,101.76,101.77,101.74,101.74,455100000.0
2008-09-09 12:42:00,101.74,101.76,101.74,101.74,55000000.0
2008-09-09 12:43:00,101.74,101.75,101.72,101.74,46200000.0
2008-09-09 12:44:00,101.73,101.78,101.73,101.77,205500000.0
2008-09-09 12:45:00,101.77,101.9,101.77,101.9,236500000.0
2008-09-09 12:46:00,101.9,101.95,101.88,101.905,293900000.0
2008-09-09 12:47:00,101.9,101.92,101.85,101.86,332500000.0
2008-09-09 12:48:00,101.86,101.86,101.85,101.86,14000000.0
2008-09-09 12:49:00,101.86,101.88,101.84,101.88,115900000.0
2008-09-09 12:50:00,101.88,101.9,101.855,101.9,95100000.0
2008-09-09 12:51:00,101.9,101.9,101.89,101.89,65500000.0
2008-09-09 12:52:00,101.89,101.9,101.835,101.85,81000000.0
2008-09-09 12:53:00,101.85,101.85,101.795,101.82,96400000.0
2008-09-09 12:54:00,101.83,101.83,101.8,101.82,107200000.0
2008-09-09 12:55:00,101.82,101.89,101.82,101.87,285000000.0
2008-09-09 12:56:00,101.87,101.88,101.82,101.82,306300000.0
2008-09-09 12:57:00,101.82,101.82,101.76,101.79,133900000.0
2008-09-09 12:58:00,101.79,101.83,101.79,101.81,67200000.0
2008-09-09 12:59:00,101.82,101.82,101.8,101.82,61300000.0
2008-09-09 13:00:00,101.81,101.81,101.75,101.75,140900000.0
2008-09-09 13:01:00,101.75,101.77,101.74,101.76,544800000.0
2008-09-09 13:02:00,101.76,101.77,101.76,101.76,384400000.0
2008-09-09 13:03:00,101.76,101.76,101.685,101.69,337300000.0
2008-09-09 13:04:00,101.69,101.69,101.68,101.68,129700000.0
2008-09-09 13:05:00,101.68,101.7,101.67,101.7,313400000.0
2008-09-09 13:06:00,101.7,101.71,101.67,101.67,270200000.0
2008-09-09 13:07:00,101.67,101.68,101.66,101.67,357700000.0
2008-09-09 13:08:00,101.66,101.71,101.66,101.66,302000000.0
2008-09-09 13:09:00,101.66,101.67,101.615,101.66,271500000.0
2008-09-09 13:10:00,101.66,101.71,101.61,101.65,283900000.0
2008-09-09 13:11:00,101.65,101.69,101.6,101.61,245700000.0
2008-09-09 13:12:00,101.6,101.7,101.58,101.68,388500000.0
2008-09-09 13:13:00,101.68,101.68,101.565,101.64,272700000.0
2008-09-09 13:14:00,101.64,101.65,101.59,101.59,190300000.0
2008-09-09 13:15:00,101.59,101.65,101.58,101.605,323700000.0
2008-09-09 13:16:00,101.605,101.605,101.54,101.58,347600000.0
2008-09-09 13:17:00,101.58,101.6,101.5,101.53,428300000.0
2008-09-09 13:18:00,101.525,101.54,101.505,101.52,243200000.0
2008-09-09 13:19:00,101.53,101.56,101.51,101.55,256900000.0
2008-09-09 13:20:00,101.55,101.61,101.545,101.6,248500000.0
2008-09-09 13:21:00,101.6,101.65,101.6,101.65,147800000.0
2008-09-09 13:22:00,101.65,101.68,101.65,101.66,141900000.0
2008-09-09 13:23:00,101.66,101.66,101.61,101.64,307900000.0
2008-09-09 13:24:00,101.64,101.65,101.6,101.6,264900000.0
2008-09-09 13:25:00,101.6,101.6,101.56,101.57,150900000.0
2008-09-09 13:26:00,101.56,101.6,101.56,101.59,91700000.0
2008-09-09 13:27:00,101.59,101.59,101.57,101.57,84500000.0
2008-09-09 13:28:00,101.57,101.64,101.57,101.585,78600000.0
2008-09-09 13:29:00,101.585,101.59,101.57,101.58,313800000.0
2008-09-09 13:30:00,101.58,101.62,101.58,101.59,58500000.0
2008-09-09 13:31:00,101.59,101.61,101.59,101.61,30600000.0
2008-09-09 13:32:00,101.6,101.62,101.56,101.57,138900000.0
2008-09-09 13:33:00,101.57,101.61,101.56,101.61,77100000.0
2008-09-09 13:34:00,101.61,101.66,101.61,101.66,96600000.0
2008-09-09 13:35:00,101.66,101.71,101.66,101.66,325500000.0
2008-09-09 13:36:00,101.67,101.67,101.62,101.64,96100000.0
2008-09-09 13:37:00,101.64,101.715,101.64,101.71,118000000.0
2008-09-09 13:38:00,101.71,101.76,101.7,101.74,177000000.0
2008-09-09 13:39:00,101.74,101.74,101.7,101.705,128100000.0
2008-09-09 13:40:00,101.705,101.705,101.68,101.68,353600000.0
2008-09-09 13:41:00,101.68,101.73,101.67,101.71,186000000.0
2008-09-09 13:42:00,101.71,101.74,101.71,101.74,179400000.0
2008-09-09 13:43:00,101.74,101.765,101.725,101.735,473000000.0
2008-09-09 13:44:00,101.735,101.74,101.715,101.73,586700000.0
2008-09-09 13:45:00,101.73,101.73,101.62,101.625,573900000.0
2008-09-09 13:46:00,101.625,101.69,101.62,101.69,112100000.0
2008-09-09 13:47:00,101.68,101.68,101.62,101.63,136000000.0
2008-09-09 13:48:00,101.63,101.63,101.58,101.58,77700000.0
2008-09-09 13:49:00,101.59,101.61,101.59,101.59,30100000.0
2008-09-09 13:50:00,101.59,101.59,101.56,101.56,182100000.0
2008-09-09 13:51:00,101.56,101.57,101.56,101.56,62500000.0
2008-09-09 13:52:00,101.56,101.575,101.54,101.56,143100000.0
2008-09-09 13:53:00,101.56,101.59,101.55,101.59,135700000.0
2008-09-09 13:54:00,101.59,101.6,101.57,101.58,74100000.0
2008-09-09 13:55:00,101.58,101.63,101.58,101.61,92700000.0
2008-09-09 13:56:00,101.61,101.62,101.6,101.61,21100000.0
2008-09-09 13:57:00,101.61,101.62,101.6,101.61,77300000.0
2008-09-09 13:58:00,101.6,101.6,101.55,101.56,130300000.0
2008-09-09 13:59:00,101.57,101.57,101.53,101.57,170000000.0
2008-09-09 14:00:00,101.58,101.59,101.55,101.58,210600000.0
2008-09-09 14:01:00,101.58,101.6,101.57,101.6,136900000.0
2008-09-09 14:02:00,101.6,101.64,101.6,101.64,54400000.0
2008-09-09 14:03:00,101.64,101.67,101.64,101.67,121100000.0
2008-09-09 14:04:00,101.67,101.68,101.67,101.67,44400000.0
2008-09-09 14:05:00,101.67,101.69,101.66,101.68,103200000.0
2008-09-09 14:06:00,101.67,101.67,101.64,101.64,153200000.0
2008-09-09 14:07:00,101.64,101.66,101.64,101.64,33100000.0
2008-09-09 14:08:00,101.64,101.65,101.625,101.625,79300000.0
2008-09-09 14:09:00,101.625,101.685,101.625,101.68,129700000.0
2008-09-09 14:10:00,101.68,101.71,101.67,101.71,102300000.0
2008-09-09 14:11:00,101.705,101.76,101.7,101.75,279600000.0
2008-09-09 14:12:00,101.74,101.76,101.715,101.72,275000000.0
2008-09-09 14:13:00,101.72,101.72,101.69,101.7,138300000.0
2008-09-09 14:14:00,101.7,101.72,101.66,101.69,316800000.0
2008-09-09 14:15:00,101.69,101.77,101.68,101.71,304500000.0
2008-09-09 14:16:00,101.71,101.72,101.7,101.71,115800000.0
2008-09-09 14:17:00,101.71,101.755,101.7,101.74,136100000.0
2008-09-09 14:18:00,101.74,101.76,101.73,101.74,103000000.0
2008-09-09 14:19:00,101.74,101.75,101.72,101.74,50900000.0
2008-09-09 14:20:00,101.74,101.75,101.65,101.75,187800000.0
2008-09-09 14:21:00,101.75,101.77,101.72,101.76,93100000.0
2008-09-09 14:22:00,101.76,101.77,101.69,101.71,183400000.0
2008-09-09 14:23:00,101.73,101.73,101.67,101.69,158200000.0
2008-09-09 14:24:00,101.69,101.7,101.66,101.67,79900000.0
2008-09-09 14:25:00,101.67,101.69,101.66,101.67,49700000.0
2008-09-09 14:26:00,101.67,101.7,101.665,101.7,80400000.0
2008-09-09 14:27:00,101.705,101.71,101.66,101.67,96100000.0
2008-09-09 14:28:00,101.67,101.68,101.67,101.67,25000000.0
2008-09-09 14:29:00,101.67,101.68,101.66,101.66,29000000.0
2008-09-09 14:30:00,101.66,101.67,101.62,101.63,71100000.0
2008-09-09 14:31:00,101.62,101.63,101.61,101.62,11000000.0
2008-09-09 14:32:00,101.62,101.63,101.58,101.58,37900000.0
2008-09-09 14:33:00,101.58,101.6,101.5,101.52,109500000.0
2008-09-09 14:34:00,101.51,101.51,101.43,101.45,45700000.0
2008-09-09 14:35:00,101.45,101.49,101.43,101.46,106800000.0
2008-09-09 14:36:00,101.48,101.48,101.44,101.44,178600000.0
2008-09-09 14:37:00,101.44,101.44,101.3,101.32,143200000.0
2008-09-09 14:38:00,101.32,101.41,101.29,101.41,142300000.0
2008-09-09 14:39:00,101.41,101.42,101.37,101.37,79900000.0
2008-09-09 14:40:00,101.4,101.4,101.29,101.39,135600000.0
2008-09-09 14:41:00,101.39,101.46,101.39,101.46,53400000.0
2008-09-09 14:42:00,101.46,101.46,101.41,101.41,142800000.0
2008-09-09 14:43:00,101.41,101.46,101.39,101.45,86500000.0
2008-09-09 14:44:00,101.45,101.52,101.43,101.48,86600000.0
2008-09-09 14:45:00,101.48,101.53,101.41,101.53,188800000.0
2008-09-09 14:46:00,101.52,101.54,101.47,101.53,213000000.0
2008-09-09 14:47:00,101.52,101.52,101.44,101.44,143000000.0
2008-09-09 14:48:00,101.44,101.45,101.41,101.44,121200000.0
2008-09-09 14:49:00,101.44,101.44,101.37,101.38,175100000.0
2008-09-09 14:50:00,101.39,101.44,101.39,101.43,59500000.0
2008-09-09 14:51:00,101.44,101.44,101.39,101.44,55600000.0
2008-09-09 14:52:00,101.43,101.43,101.37,101.4,149600000.0
2008-09-09 14:53:00,101.4,101.4,101.31,101.32,158500000.0
2008-09-09 14:54:00,101.32,101.32,101.245,101.27,66900000.0
2008-09-09 14:55:00,101.27,101.29,101.25,101.28,100400000.0
2008-09-09 14:56:00,101.28,101.29,101.21,101.23,104100000.0
2008-09-09 14:57:00,101.24,101.3,101.23,101.3,126300000.0
2008-09-09 14:58:00,101.31,101.38,101.31,101.37,80000000.0
2008-09-09 14:59:00,101.37,101.39,101.32,101.37,122000000.0
2008-09-09 15:00:00,101.37,101.37,101.305,101.36,157700000.0
2008-09-09 15:01:00,101.36,101.39,101.34,101.34,60300000.0
2008-09-09 15:02:00,101.33,101.34,101.32,101.32,33400000.0
2008-09-09 15:03:00,101.32,101.33,101.285,101.3,12600000.0
2008-09-09 15:04:00,101.31,101.31,101.275,101.29,26000000.0
2008-09-09 15:05:00,101.29,101.3,101.25,101.25,91100000.0
2008-09-09 15:06:00,101.27,101.27,101.195,101.195,72100000.0
2008-09-09 15:07:00,101.21,101.21,101.17,101.19,70900000.0
2008-09-09 15:08:00,101.19,101.19,101.14,101.16,66100000.0
2008-09-09 15:09:00,101.145,101.26,101.14,101.25,98400000.0
2008-09-09 15:10:00,101.25,101.28,101.25,101.26,51100000.0
2008-09-09 15:11:00,101.27,101.31,101.26,101.26,72600000.0
2008-09-09 15:12:00,101.26,101.3,101.22,101.23,117600000.0
2008-09-09 15:13:00,101.235,101.24,101.21,101.22,42900000.0
2008-09-09 15:14:00,101.23,101.26,101.22,101.22,41200000.0
2008-09-09 15:15:00,101.22,101.22,101.16,101.19,55700000.0
2008-09-09 15:16:00,101.18,101.21,101.11,101.13,163600000.0
2008-09-09 15:17:00,101.12,101.16,101.09,101.1,92200000.0
2008-09-09 15:18:00,101.1,101.13,101.08,101.12,105000000.0
2008-09-09 15:19:00,101.13,101.15,101.11,101.11,92700000.0
2008-09-09 15:20:00,101.11,101.17,101.11,101.17,85600000.0
2008-09-09 15:21:00,101.155,101.2,101.115,101.12,129600000.0
2008-09-09 15:22:00,101.12,101.13,101.09,101.105,139600000.0
2008-09-09 15:23:00,101.11,101.12,101.065,101.075,93900000.0
2008-09-09 15:24:00,101.08,101.105,101.055,101.08,182300000.0
2008-09-09 15:25:00,101.08,101.09,101.045,101.08,112400000.0
2008-09-09 15:26:00,101.08,101.09,101.03,101.03,224100000.0
2008-09-09 15:27:00,101.03,101.06,101.03,101.06,121600000.0
2008-09-09 15:28:00,101.07,101.13,101.07,101.12,123300000.0
2008-09-09 15:29:00,101.12,101.14,101.08,101.13,125200000.0
2008-09-09 15:30:00,101.13,101.13,101.06,101.09,204200000.0
2008-09-09 15:31:00,101.085,101.09,101.0,101.01,337000000.0
2008-09-09 15:32:00,101.01,101.05,100.985,101.015,247400000.0
2008-09-09 15:33:00,101.025,101.05,101.0,101.02,140600000.0
2008-09-09 15:34:00,101.0,101.0,100.97,100.99,204800000.0
2008-09-09 15:35:00,100.97,100.99,100.905,100.91,168100000.0
2008-09-09 15:36:00,100.91,100.94,100.91,100.93,271700000.0
2008-09-09 15:37:00,100.93,100.93,100.89,100.89,1149799998.0
2008-09-09 15:38:00,100.89,100.92,100.89,100.91,1018799972.0
2008-09-09 15:39:00,100.9,100.97,100.9,100.97,162500000.0
2008-09-09 15:40:00,100.97,101.0,100.92,100.93,289800000.0
2008-09-09 15:41:00,100.93,101.03,100.93,101.015,117400000.0
2008-09-09 15:42:00,101.015,101.04,101.01,101.04,190800000.0
2008-09-09 15:43:00,101.04,101.07,101.03,101.06,216700000.0
2008-09-09 15:44:00,101.06,101.07,101.015,101.03,214600000.0
2008-09-09 15:45:00,101.03,101.11,100.985,101.105,229100000.0
2008-09-09 15:46:00,101.105,101.11,101.02,101.075,217100000.0
2008-09-09 15:47:00,101.075,101.11,101.075,101.085,131100000.0
2008-09-09 15:48:00,101.08,101.135,101.08,101.135,186500000.0
2008-09-09 15:49:00,101.15,101.21,101.14,101.17,283000000.0
2008-09-09 15:50:00,101.17,101.175,101.14,101.17,176200000.0
2008-09-09 15:51:00,101.17,101.18,101.15,101.16,126400000.0
2008-09-09 15:52:00,101.17,101.17,101.075,101.105,177500000.0
2008-09-09 15:53:00,101.12,101.17,101.12,101.16,256700000.0
2008-09-09 15:54:00,101.16,101.16,101.12,101.13,160800000.0
2008-09-09 15:55:00,101.13,101.15,101.11,101.11,131600000.0
2008-09-09 15:56:00,101.11,101.18,101.11,101.15,219800000.0
2008-09-09 15:57:00,101.15,101.165,101.15,101.16,112200000.0
2008-09-09 15:58:00,101.16,101.215,101.15,101.205,235100000.0
2008-09-09 15:59:00,101.205,101.21,101.19,101.19,246400000.0
2008-09-09 16:00:00,101.19,101.2,101.1,101.2,400100000.0
2008-09-09 16:01:00,101.2,101.26,101.14,101.21,365900000.0
2008-09-09 16:02:00,101.21,101.245,101.17,101.21,313400000.0
2008-09-09 16:03:00,101.21,101.21,101.11,101.13,398900000.0
2008-09-09 16:04:00,101.13,101.17,101.11,101.12,431000000.0
2008-09-09 16:05:00,101.13,101.21,101.12,101.2,377000000.0
2008-09-09 16:06:00,101.2,101.295,101.2,101.295,417900000.0
2008-09-09 16:07:00,101.295,101.31,101.26,101.28,396200000.0
2008-09-09 16:08:00,101.28,101.345,101.27,101.28,273200000.0
2008-09-09 16:09:00,101.28,101.29,101.185,101.21,257500000.0
2008-09-09 16:10:00,101.205,101.25,101.165,101.165,342000000.0
2008-09-09 16:11:00,101.165,101.165,101.07,101.07,455200000.0
2008-09-09 16:12:00,101.07,101.115,101.065,101.09,378800000.0
2008-09-09 16:13:00,101.085,101.115,101.06,101.09,239300000.0
2008-09-09 16:14:00,101.09,101.1,101.07,101.07,190600000.0
2008-09-09 16:15:00,101.07,101.13,101.07,101.1,243600000.0
2008-09-09 16:16:00,101.1,101.105,101.04,101.04,325100000.0
2008-09-09 16:17:00,101.06,101.085,101.05,101.07,322700000.0
2008-09-09 16:18:00,101.065,101.135,101.05,101.05,260100000.0
2008-09-09 16:19:00,101.05,101.08,101.025,101.06,316900000.0
2008-09-09 16:20:00,101.06,101.075,100.99,101.005,395200000.0
2008-09-09 16:21:00,101.005,101.015,100.975,100.99,261200000.0
2008-09-09 16:22:00,100.995,101.05,100.98,101.03,317900000.0
2008-09-09 16:23:00,101.03,101.085,101.03,101.085,224200000.0
2008-09-09 16:24:00,101.085,101.11,101.065,101.07,226200000.0
2008-09-09 16:25:00,101.075,101.1,100.99,101.0,283800000.0
2008-09-09 16:26:00,101.0,101.05,100.99,101.0,255500000.0
2008-09-09 16:27:00,101.0,101.0,100.925,100.925,194100000.0
2008-09-09 16:28:00,100.93,100.935,100.865,100.87,339900000.0
2008-09-09 16:29:00,100.87,100.92,100.87,100.91,217500000.0
2008-09-09 16:30:00,100.91,100.91,100.77,100.78,356700000.0
2008-09-09 16:31:00,100.78,100.82,100.77,100.81,451700000.0
2008-09-09 16:32:00,100.81,100.87,100.81,100.85,370700000.0
2008-09-09 16:33:00,100.85,100.86,100.84,100.84,290400000.0
2008-09-09 16:34:00,100.84,100.86,100.82,100.86,447000000.0
2008-09-09 16:35:00,100.86,100.915,100.86,100.9,255100000.0
2008-09-09 16:36:00,100.9,100.9,100.84,100.85,291900000.0
2008-09-09 16:37:00,100.85,100.92,100.83,100.91,221699999.0
2008-09-09 16:38:00,100.91,100.94,100.91,100.93,175700000.0
2008-09-09 16:39:00,100.93,100.99,100.93,100.985,291000000.0
2008-09-09 16:40:00,100.985,101.05,100.98,101.02,251600000.0
2008-09-09 16:41:00,101.01,101.01,100.97,100.98,213000000.0
2008-09-09 16:42:00,100.98,101.03,100.98,101.01,269000000.0
2008-09-09 16:43:00,101.02,101.03,100.92,100.92,347100000.0
2008-09-09 16:44:00,100.92,100.97,100.91,100.92,341500000.0
2008-09-09 16:45:00,100.92,100.94,100.9,100.92,191900000.0
2008-09-09 16:46:00,100.92,100.94,100.9,100.91,152800000.0
2008-09-09 16:47:00,100.91,100.92,100.9,100.9,84800000.0
2008-09-09 16:48:00,100.89,100.89,100.83,100.86,304700000.0
2008-09-09 16:49:00,100.86,100.86,100.75,100.755,280700000.0
2008-09-09 16:50:00,100.76,100.765,100.695,100.71,387000000.0
2008-09-09 16:51:00,100.71,100.76,100.68,100.75,332400000.0
2008-09-09 16:52:00,100.75,100.75,100.67,100.67,331400000.0
2008-09-09 16:53:00,100.66,100.7,100.655,100.68,281400000.0
2008-09-09 16:54:00,100.68,100.73,100.66,100.71,451600000.0
2008-09-09 16:55:00,100.71,100.76,100.69,100.69,346900000.0
2008-09-09 16:56:00,100.69,100.7,100.62,100.62,265200000.0
2008-09-09 16:57:00,100.62,100.67,100.58,100.67,198000000.0
2008-09-09 16:58:00,100.67,100.69,100.63,100.655,358900000.0
2008-09-09 16:59:00,100.65,100.67,100.62,100.67,298900000.0
2008-09-09 17:00:00,100.67,100.71,100.64,100.655,488900000.0
2008-09-09 17:01:00,100.66,100.66,100.54,100.54,406800000.0
2008-09-09 17:02:00,100.54,100.65,100.51,100.65,370700000.0
2008-09-09 17:03:00,100.65,100.76,100.65,100.76,284500000.0
2008-09-09 17:04:00,100.75,100.76,100.68,100.68,347100000.0
2008-09-09 17:05:00,100.68,100.72,100.67,100.7,414900000.0
2008-09-09 17:06:00,100.7,100.72,100.68,100.68,296800000.0
2008-09-09 17:07:00,100.68,100.735,100.65,100.65,313400000.0
2008-09-09 17:08:00,100.65,100.69,100.65,100.69,173100000.0
2008-09-09 17:09:00,100.69,100.69,100.58,100.59,301300000.0
2008-09-09 17:10:00,100.59,100.615,100.535,100.54,252000000.0
2008-09-09 17:11:00,100.54,100.555,100.5,100.53,352500000.0
2008-09-09 17:12:00,100.53,100.54,100.49,100.49,408100000.0
2008-09-09 17:13:00,100.49,100.59,100.47,100.56,406700000.0
2008-09-09 17:14:00,100.56,100.57,100.48,100.49,270300000.0
2008-09-09 17:15:00,100.49,100.51,100.34,100.34,405000000.0
2008-09-09 17:16:00,100.34,100.38,100.27,100.375,386800000.0
2008-09-09 17:17:00,100.36,100.43,100.355,100.36,412100000.0
2008-09-09 17:18:00,100.36,100.38,100.305,100.38,311100000.0
2008-09-09 17:19:00,100.375,100.42,100.37,100.39,423099999.0
2008-09-09 17:20:00,100.39,100.45,100.345,100.45,411300000.0
2008-09-09 17:21:00,100.45,100.615,100.45,100.61,530600000.0
2008-09-09 17:22:00,100.6,100.6,100.55,100.55,507000000.0
2008-09-09 17:23:00,100.55,100.59,100.55,100.58,539000000.0
2008-09-09 17:24:00,100.57,100.655,100.57,100.64,476000000.0
2008-09-09 17:25:00,100.635,100.7,100.595,100.595,393300000.0
2008-09-09 17:26:00,100.6,100.64,100.595,100.61,284100000.0
2008-09-09 17:27:00,100.61,100.67,100.59,100.615,324000000.0
2008-09-09 17:28:00,100.615,100.625,100.57,100.58,339500000.0
2008-09-09 17:29:00,100.58,100.67,100.57,100.66,240800000.0
2008-09-09 17:30:00,100.66,100.69,100.62,100.62,393400000.0
2008-09-09 17:31:00,100.62,100.63,100.58,100.61,274200000.0
2008-09-09 17:32:00,100.61,100.62,100.58,100.59,190700000.0
2008-09-09 17:33:00,100.59,100.59,100.55,100.57,344300000.0
2008-09-09 17:34:00,100.57,100.58,100.525,100.53,256600000.0
2008-09-09 17:35:00,100.525,100.53,100.49,100.49,338000000.0
2008-09-09 17:36:00,100.495,100.5,100.47,100.485,184300000.0
2008-09-09 17:37:00,100.485,100.5,100.48,100.5,182800000.0
2008-09-09 17:38:00,100.5,100.545,100.5,100.545,168300000.0
2008-09-09 17:39:00,100.54,100.61,100.54,100.59,368100000.0
2008-09-09 17:40:00,100.58,100.59,100.51,100.52,330300000.0
2008-09-09 17:41:00,100.53,100.55,100.5,100.51,229600000.0
2008-09-09 17:42:00,100.51,100.515,100.485,100.485,229200000.0
2008-09-09 17:43:00,100.49,100.49,100.43,100.45,268600000.0
2008-09-09 17:44:00,100.46,100.5,100.45,100.49,200600000.0
2008-09-09 17:45:00,100.49,100.505,100.465,100.485,261200000.0
2008-09-09 17:46:00,100.485,100.52,100.45,100.45,183600000.0
2008-09-09 17:47:00,100.44,100.45,100.39,100.39,247100000.0
2008-09-09 17:48:00,100.395,100.455,100.39,100.4,290600000.0
2008-09-09 17:49:00,100.4,100.43,100.4,100.42,220500000.0
2008-09-09 17:50:00,100.42,100.44,100.36,100.38,359900000.0
2008-09-09 17:51:00,100.38,100.39,100.36,100.375,192400001.0
2008-09-09 17:52:00,100.37,100.4,100.36,100.38,272200000.0
2008-09-09 17:53:00,100.38,100.435,100.38,100.405,319400000.0
2008-09-09 17:54:00,100.42,100.42,100.4,100.42,240300000.0
2008-09-09 17:55:00,100.42,100.46,100.42,100.45,117200000.0
2008-09-09 17:56:00,100.45,100.455,100.43,100.445,186600000.0
2008-09-09 17:57:00,100.44,100.45,100.4,100.41,140300000.0
2008-09-09 17:58:00,100.415,100.44,100.37,100.38,171300000.0
2008-09-09 17:59:00,100.385,100.39,100.27,100.3,323300000.0
2008-09-09 18:00:00,100.3,100.325,100.24,100.245,360700000.0
2008-09-09 18:01:00,100.25,100.29,100.24,100.27,122600000.0
2008-09-09 18:02:00,100.29,100.3,100.255,100.28,157600000.0
2008-09-09 18:03:00,100.28,100.35,100.28,100.33,166800000.0
2008-09-09 18:04:00,100.33,100.34,100.32,100.33,91700000.0
2008-09-09 18:05:00,100.335,100.42,100.335,100.41,184500000.0
2008-09-09 18:06:00,100.41,100.45,100.4,100.42,187600000.0
2008-09-09 18:07:00,100.42,100.42,100.39,100.39,100300000.0
2008-09-09 18:08:00,100.39,100.39,100.35,100.36,125900000.0
2008-09-09 18:09:00,100.36,100.39,100.36,100.36,94900000.0
2008-09-09 18:10:00,100.36,100.4,100.35,100.39,158400000.0
2008-09-09 18:11:00,100.39,100.39,100.33,100.34,134700000.0
2008-09-09 18:12:00,100.35,100.42,100.335,100.41,221900000.0
2008-09-09 18:13:00,100.41,100.41,100.35,100.35,228200000.0
2008-09-09 18:14:00,100.36,100.37,100.35,100.37,114900000.0
2008-09-09 18:15:00,100.37,100.43,100.37,100.43,228900000.0
2008-09-09 18:16:00,100.42,100.43,100.4,100.43,302800000.0
2008-09-09 18:17:00,100.45,100.47,100.43,100.44,153000000.0
2008-09-09 18:18:00,100.44,100.46,100.415,100.425,164700000.0
2008-09-09 18:19:00,100.425,100.465,100.41,100.41,315100000.0
2008-09-09 18:20:00,100.41,100.505,100.41,100.5,207500000.0
2008-09-09 18:21:00,100.5,100.54,100.46,100.53,197700000.0
2008-09-09 18:22:00,100.525,100.54,100.46,100.49,234700000.0
2008-09-09 18:23:00,100.49,100.58,100.49,100.55,225200000.0
2008-09-09 18:24:00,100.55,100.55,100.49,100.505,141500000.0
2008-09-09 18:25:00,100.51,100.56,100.505,100.55,118400000.0
2008-09-09 18:26:00,100.55,100.57,100.54,100.54,78300000.0
2008-09-09 18:27:00,100.54,100.55,100.49,100.49,59100000.0
2008-09-09 18:28:00,100.48,100.52,100.46,100.5,95500000.0
2008-09-09 18:29:00,100.5,100.53,100.5,100.51,169100000.0
2008-09-09 18:30:00,100.515,100.54,100.48,100.49,120000000.0
2008-09-09 18:31:00,100.48,100.525,100.47,100.525,164200000.0
2008-09-09 18:32:00,100.53,100.63,100.53,100.6,195700000.0
2008-09-09 18:33:00,100.6,100.64,100.585,100.63,237700000.0
2008-09-09 18:34:00,100.62,100.67,100.61,100.67,127700000.0
2008-09-09 18:35:00,100.67,100.76,100.65,100.76,199900000.0
2008-09-09 18:36:00,100.76,100.79,100.735,100.76,153300000.0
2008-09-09 18:37:00,100.77,100.81,100.745,100.78,210600000.0
2008-09-09 18:38:00,100.78,100.81,100.78,100.78,155100000.0
2008-09-09 18:39:00,100.78,100.78,100.73,100.73,130400000.0
2008-09-09 18:40:00,100.73,100.74,100.67,100.69,155800000.0
2008-09-09 18:41:00,100.69,100.71,100.66,100.71,163200000.0
2008-09-09 18:42:00,100.71,100.755,100.69,100.745,198000000.0
2008-09-09 18:43:00,100.74,100.75,100.715,100.75,164400000.0
2008-09-09 18:44:00,100.75,100.78,100.73,100.77,195200000.0
2008-09-09 18:45:00,100.78,100.79,100.71,100.72,280300000.0
2008-09-09 18:46:00,100.71,100.82,100.71,100.8,180800000.0
2008-09-09 18:47:00,100.8,100.82,100.75,100.785,243000000.0
2008-09-09 18:48:00,100.79,100.79,100.73,100.74,112500000.0
2008-09-09 18:49:00,100.745,100.76,100.745,100.75,8600000.0
2008-09-09 18:50:00,100.74,100.78,100.73,100.76,70700000.0
2008-09-09 18:51:00,100.75,100.77,100.75,100.76,58300000.0
2008-09-09 18:52:00,100.75,100.76,100.71,100.74,196400000.0
2008-09-09 18:53:00,100.74,100.76,100.74,100.75,44600000.0
2008-09-09 18:54:00,100.75,100.75,100.725,100.75,28000000.0
2008-09-09 18:55:00,100.75,100.75,100.68,100.7,90600000.0
2008-09-09 18:56:00,100.69,100.75,100.69,100.74,111800000.0
2008-09-09 18:57:00,100.74,100.79,100.72,100.72,132200000.0
2008-09-09 18:58:00,100.72,100.77,100.71,100.76,141000000.0
2008-09-09 18:59:00,100.76,100.78,100.74,100.77,129900000.0
2008-09-09 19:00:00,100.77,100.78,100.68,100.69,192200000.0
2008-09-09 19:01:00,100.68,100.72,100.68,100.69,147500000.0
2008-09-09 19:02:00,100.69,100.71,100.645,100.7,302100000.0
2008-09-09 19:03:00,100.71,100.8,100.71,100.77,126000000.0
2008-09-09 19:04:00,100.78,100.85,100.76,100.85,230500000.0
2008-09-09 19:05:00,100.85,100.99,100.85,100.96,260300000.0
2008-09-09 19:06:00,100.96,100.97,100.935,100.96,89900000.0
2008-09-09 19:07:00,100.96,100.98,100.89,100.9,151400000.0
2008-09-09 19:08:00,100.91,100.955,100.9,100.955,121100000.0
2008-09-09 19:09:00,100.95,100.95,100.925,100.935,215700000.0
2008-09-09 19:10:00,100.93,100.95,100.925,100.94,144600000.0
2008-09-09 19:11:00,100.94,100.95,100.885,100.89,156200000.0
2008-09-09 19:12:00,100.91,100.93,100.885,100.89,176400000.0
2008-09-09 19:13:00,100.89,100.9,100.865,100.9,155400000.0
2008-09-09 19:14:00,100.9,100.95,100.9,100.93,86300000.0
2008-09-09 19:15:00,100.93,100.93,100.89,100.89,72400000.0
2008-09-09 19:16:00,100.89,100.9,100.88,100.88,32200000.0
2008-09-09 19:17:00,100.88,100.94,100.88,100.94,80700000.0
2008-09-09 19:18:00,100.94,100.95,100.92,100.94,152200000.0
2008-09-09 19:19:00,100.95,100.995,100.95,100.995,151900000.0
2008-09-09 19:20:00,101.0,101.035,100.99,101.02,196100000.0
2008-09-09 19:21:00,101.02,101.02,100.99,101.01,47200000.0
2008-09-09 19:22:00,101.01,101.02,100.97,101.01,95500000.0
2008-09-09 19:23:00,101.01,101.03,100.955,100.98,138600000.0
2008-09-09 19:24:00,100.98,100.98,100.92,100.93,249300002.0
2008-09-09 19:25:00,100.92,100.935,100.885,100.89,190500000.0
2008-09-09 19:26:00,100.89,100.89,100.78,100.81,144700000.0
2008-09-09 19:27:00,100.81,100.83,100.8,100.83,107300000.0
2008-09-09 19:28:00,100.825,100.86,100.82,100.85,102200000.0
2008-09-09 19:29:00,100.84,100.85,100.79,100.81,108900000.0
2008-09-09 19:30:00,100.805,100.82,100.8,100.81,111200000.0
2008-09-09 19:31:00,100.81,100.81,100.77,100.78,76200000.0
2008-09-09 19:32:00,100.78,100.79,100.705,100.74,193200000.0
2008-09-09 19:33:00,100.74,100.75,100.715,100.75,135500000.0
2008-09-09 19:34:00,100.75,100.76,100.725,100.76,174800000.0
2008-09-09 19:35:00,100.75,100.79,100.745,100.765,122500000.0
2008-09-09 19:36:00,100.755,100.765,100.725,100.725,70800000.0
2008-09-09 19:37:00,100.72,100.73,100.68,100.69,153900000.0
2008-09-09 19:38:00,100.7,100.71,100.675,100.69,144600000.0
2008-09-09 19:39:00,100.69,100.7,100.68,100.7,56000000.0
2008-09-09 19:40:00,100.7,100.72,100.7,100.7,75200000.0
2008-09-09 19:41:00,100.71,100.72,100.665,100.7,245500000.0
2008-09-09 19:42:00,100.7,100.72,100.67,100.68,114900000.0
2008-09-09 19:43:00,100.69,100.7,100.67,100.67,92700000.0
2008-09-09 19:44:00,100.675,100.7,100.66,100.68,112200000.0
2008-09-09 19:45:00,100.68,100.68,100.66,100.67,11700000.0
2008-09-09 19:46:00,100.66,100.66,100.62,100.62,121400000.0
2008-09-09 19:47:00,100.62,100.64,100.54,100.58,258000000.0
2008-09-09 19:48:00,100.575,100.6,100.55,100.56,203800000.0
2008-09-09 19:49:00,100.56,100.58,100.53,100.54,197500000.0
2008-09-09 19:50:00,100.54,100.54,100.5,100.51,243500000.0
2008-09-09 19:51:00,100.51,100.58,100.51,100.58,167800000.0
2008-09-09 19:52:00,100.58,100.58,100.56,100.56,73900000.0
2008-09-09 19:53:00,100.56,100.58,100.56,100.58,100600000.0
2008-09-09 19:54:00,100.57,100.66,100.57,100.66,113800000.0
2008-09-09 19:55:00,100.65,100.675,100.64,100.675,218200000.0
2008-09-09 19:56:00,100.66,100.67,100.64,100.64,213800004.0
2008-09-09 19:57:00,100.645,100.67,100.58,100.59,168500000.0
2008-09-09 19:58:00,100.59,100.6,100.51,100.52,155200000.0
2008-09-09 19:59:00,100.52,100.525,100.485,100.5,190700000.0
2008-09-09 20:00:00,100.5,100.52,100.48,100.51,120000000.0
2008-09-09 20:01:00,100.51,100.51,100.43,100.48,250800000.0
2008-09-09 20:02:00,100.48,100.52,100.47,100.49,291200000.0
2008-09-09 20:03:00,100.49,100.52,100.48,100.5,150200000.0
2008-09-09 20:04:00,100.5,100.55,100.49,100.53,72000000.0
2008-09-09 20:05:00,100.53,100.53,100.34,100.36,224500000.0
2008-09-09 20:06:00,100.36,100.41,100.34,100.39,150500000.0
2008-09-09 20:07:00,100.39,100.4,100.34,100.35,112700000.0
2008-09-09 20:08:00,100.35,100.36,100.25,100.25,104500000.0
2008-09-09 20:09:00,100.25,100.27,100.21,100.25,528600000.0
2008-09-09 20:10:00,100.25,100.27,100.215,100.235,424699999.0
2008-09-09 20:11:00,100.23,100.245,100.105,100.17,259800000.0
2008-09-09 20:12:00,100.17,100.24,100.16,100.165,599700000.0
2008-09-09 20:13:00,100.18,100.29,100.165,100.27,534999999.0
2008-09-09 20:14:00,100.27,100.3,100.25,100.26,455400000.0
2008-09-09 20:15:00,100.26,100.3,100.245,100.265,374200000.0
2008-09-09 20:16:00,100.265,100.29,100.225,100.235,135800000.0
2008-09-09 20:17:00,100.23,100.25,100.21,100.23,185900000.0
2008-09-09 20:18:00,100.23,100.23,100.165,100.22,183000000.0
2008-09-09 20:19:00,100.225,100.23,100.17,100.22,159300000.0
2008-09-09 20:20:00,100.22,100.3,100.22,100.27,221500000.0
2008-09-09 20:21:00,100.275,100.29,100.255,100.285,187700000.0
2008-09-09 20:22:00,100.285,100.35,100.285,100.33,133800000.0
2008-09-09 20:23:00,100.33,100.33,100.23,100.27,417600001.0
2008-09-09 20:24:00,100.25,100.305,100.235,100.3,346400000.0
2008-09-09 20:25:00,100.3,100.35,100.265,100.34,598800000.0
2008-09-09 20:26:00,100.34,100.35,100.325,100.34,339100001.0
2008-09-09 20:27:00,100.33,100.39,100.325,100.375,450500000.0
2008-09-09 20:28:00,100.38,100.4,100.38,100.39,316100000.0
2008-09-09 20:29:00,100.39,100.39,100.32,100.35,216700000.0
2008-09-09 20:30:00,100.35,100.35,100.275,100.295,458500000.0
2008-09-09 20:31:00,100.285,100.295,100.255,100.26,113000000.0
2008-09-09 20:32:00,100.26,100.275,100.25,100.25,61800000.0
2008-09-09 20:33:00,100.255,100.255,100.185,100.195,46700000.0
2008-09-09 20:34:00,100.205,100.23,100.135,100.14,240300000.0
2008-09-09 20:35:00,100.15,100.185,100.13,100.175,245800000.0
2008-09-09 20:36:00,100.175,100.19,100.16,100.17,153100000.0
2008-09-09 20:37:00,100.165,100.2,100.155,100.18,199400000.0
2008-09-09 20:38:00,100.18,100.19,100.15,100.15,167700000.0
2008-09-09 20:39:00,100.15,100.17,100.145,100.165,117100000.0
2008-09-09 20:40:00,100.175,100.175,100.145,100.145,124700000.0
2008-09-09 20:41:00,100.15,100.16,100.13,100.15,93200000.0
2008-09-09 20:42:00,100.15,100.17,100.14,100.17,66100000.0
2008-09-09 20:43:00,100.16,100.17,100.11,100.13,105500000.0
2008-09-09 20:44:00,100.12,100.17,100.12,100.17,114200000.0
2008-09-09 20:45:00,100.17,100.17,100.11,100.14,112400000.0
2008-09-09 20:46:00,100.14,100.16,100.11,100.13,120400000.0
2008-09-09 20:47:00,100.13,100.19,100.075,100.19,242800000.0
2008-09-09 20:48:00,100.19,100.24,100.18,100.24,41500000.0
2008-09-09 20:49:00,100.24,100.26,100.21,100.255,174200000.0
2008-09-09 20:50:00,100.255,100.255,100.2,100.23,163700000.0
2008-09-09 20:51:00,100.23,100.28,100.21,100.27,175700000.0
2008-09-09 20:52:00,100.27,100.27,100.25,100.25,138000000.0
2008-09-09 20:53:00,100.25,100.26,100.24,100.25,167400000.0
2008-09-09 20:54:00,100.25,100.25,100.175,100.18,129700000.0
2008-09-09 20:55:00,100.18,100.22,100.17,100.21,132600000.0
2008-09-09 20:56:00,100.215,100.23,100.2,100.21,95100000.0
2008-09-09 20:57:00,100.205,100.205,100.14,100.15,196100000.0
2008-09-09 20:58:00,100.15,100.16,100.125,100.14,111900000.0
2008-09-09 20:59:00,100.14,100.18,100.12,100.18,136200000.0
2008-09-09 21:00:00,100.18,100.21,100.17,100.18,87000000.0
2008-09-09 21:01:00,100.18,100.18,100.17,100.17,27200000.0
2008-09-09 21:02:00,100.18,100.2,100.17,100.17,94100000.0
2008-09-09 21:03:00,100.17,100.19,100.15,100.18,55500000.0
2008-09-09 21:04:00,100.17,100.18,100.15,100.18,59200000.0
2008-09-09 21:05:00,100.18,100.18,100.15,100.17,35300000.0
2008-09-09 21:06:00,100.17,100.19,100.125,100.19,79300000.0
2008-09-09 21:07:00,100.19,100.22,100.17,100.21,91500000.0
2008-09-09 21:08:00,100.21,100.27,100.21,100.25,100500000.0
2008-09-09 21:09:00,100.25,100.3,100.22,100.27,227500000.0
2008-09-09 21:10:00,100.27,100.28,100.19,100.21,221600000.0
2008-09-09 21:11:00,100.21,100.235,100.115,100.225,333800000.0
2008-09-09 21:12:00,100.22,100.22,100.17,100.18,182500000.0
2008-09-09 21:13:00,100.18,100.22,100.16,100.2,191400000.0
2008-09-09 21:14:00,100.2,100.2,100.15,100.2,219600000.0
2008-09-09 21:15:00,100.2,100.23,100.16,100.19,265000000.0
2008-09-09 21:16:00,100.19,100.21,100.18,100.18,153400000.0
2008-09-09 21:17:00,100.18,100.25,100.18,100.23,195200000.0
2008-09-09 21:18:00,100.22,100.26,100.2,100.2,197300000.0
2008-09-09 21:19:00,100.2,100.21,100.19,100.19,100700000.0
2008-09-09 21:20:00,100.19,100.2,100.18,100.18,122600000.0
2008-09-09 21:21:00,100.18,100.19,100.15,100.18,79200000.0
2008-09-09 21:22:00,100.165,100.18,100.115,100.15,153500000.0
2008-09-09 21:23:00,100.14,100.165,100.1,100.14,152100000.0
2008-09-09 21:24:00,100.12,100.16,100.09,100.16,124500000.0
2008-09-09 21:25:00,100.16,100.17,100.16,100.17,32900000.0
2008-09-09 21:26:00,100.17,100.2,100.17,100.19,39200000.0
2008-09-09 21:27:00,100.18,100.2,100.18,100.2,154700000.0
2008-09-09 21:28:00,100.2,100.2,100.18,100.19,240200000.0
2008-09-09 21:29:00,100.2,100.22,100.17,100.21,177100000.0
2008-09-09 21:30:00,100.21,100.25,100.18,100.23,178600000.0
2008-09-09 21:31:00,100.23,100.26,100.23,100.26,129600000.0
2008-09-09 21:32:00,100.26,100.265,100.215,100.25,359600000.0
2008-09-09 21:33:00,100.24,100.24,100.21,100.22,152000000.0
2008-09-09 21:34:00,100.22,100.235,100.2,100.21,355800000.0
2008-09-09 21:35:00,100.21,100.22,100.21,100.21,60000000.0
2008-09-09 21:36:00,100.21,100.22,100.21,100.22,39400000.0
2008-09-09 21:37:00,100.22,100.235,100.22,100.22,153300000.0
2008-09-09 21:38:00,100.22,100.22,100.22,100.22,20000000.0
2008-09-09 21:39:00,100.22,100.22,100.16,100.19,64800000.0
2008-09-09 21:40:00,100.18,100.19,100.15,100.15,63400000.0
2008-09-09 21:41:00,100.15,100.17,100.15,100.16,95200000.0
2008-09-09 21:42:00,100.16,100.17,100.14,100.14,238500000.0
2008-09-09 21:43:00,100.14,100.165,100.12,100.13,247300000.0
2008-09-09 21:44:00,100.13,100.13,100.06,100.06,170800000.0
2008-09-09 21:45:00,100.06,100.105,100.06,100.09,156000000.0
2008-09-09 21:46:00,100.095,100.095,100.04,100.04,178100000.0
2008-09-09 21:47:00,100.04,100.07,100.0,100.03,197700000.0
2008-09-09 21:48:00,100.04,100.05,99.96,100.05,187800000.0
2008-09-09 21:49:00,100.05,100.09,99.995,100.01,250700000.0
2008-09-09 21:50:00,100.01,100.02,99.99,99.99,150700000.0
2008-09-09 21:51:00,99.99,100.02,99.99,100.02,90600000.0
2008-09-09 21:52:00,100.01,100.015,99.97,99.98,256000000.0
2008-09-09 21:53:00,99.99,100.015,99.98,100.0,206900000.0
2008-09-09 21:54:00,100.0,100.035,99.98,100.03,272200000.0
2008-09-09 21:55:00,100.04,100.075,100.03,100.055,180400000.0
2008-09-09 21:56:00,100.055,100.06,100.01,100.02,136200000.0
2008-09-09 21:57:00,100.02,100.05,100.01,100.04,148300000.0
2008-09-09 21:58:00,100.03,100.05,100.03,100.03,96300000.0
2008-09-09 21:59:00,100.03,100.07,100.02,100.02,156600000.0
2008-09-09 22:00:00,100.03,100.07,100.03,100.06,168700000.0
2008-09-09 22:01:00,100.07,100.09,100.04,100.09,168100000.0
2008-09-09 22:02:00,100.08,100.085,99.99,100.0,162900000.0
2008-09-09 22:03:00,100.0,100.01,99.95,99.96,248999999.0
2008-09-09 22:04:00,99.96,99.99,99.94,99.95,248900000.0
2008-09-09 22:05:00,99.96,100.0,99.96,100.0,198200000.0
2008-09-09 22:06:00,100.0,100.0,99.96,99.96,179500000.0
2008-09-09 22:07:00,99.97,100.01,99.96,100.0,82700000.0
2008-09-09 22:08:00,100.01,100.01,99.96,99.97,47600000.0
2008-09-09 22:09:00,99.97,99.99,99.96,99.98,99400000.0
2008-09-09 22:10:00,99.98,99.99,99.93,99.99,129000000.0
2008-09-09 22:11:00,99.98,99.99,99.96,99.97,68800000.0
2008-09-09 22:12:00,99.97,99.99,99.97,99.97,44400000.0
2008-09-09 22:13:00,99.97,99.99,99.97,99.97,57500000.0
2008-09-09 22:14:00,99.97,99.985,99.96,99.98,52500000.0
2008-09-09 22:15:00,99.99,99.99,99.98,99.98,13200000.0
2008-09-09 22:16:00,99.98,100.055,99.97,100.04,111400000.0
2008-09-09 22:17:00,100.04,100.12,99.99,100.11,188700000.0
2008-09-09 22:18:00,100.11,100.11,100.025,100.11,41100000.0
2008-09-09 22:19:00,100.11,100.11,100.045,100.06,68300000.0
2008-09-09 22:20:00,100.06,100.07,100.01,100.03,129000000.0
2008-09-09 22:21:00,100.02,100.04,100.0,100.015,158700000.0
2008-09-09 22:22:00,100.015,100.015,100.0,100.01,110900000.0
2008-09-09 22:23:00,100.01,100.01,99.92,99.96,346700000.0
2008-09-09 22:24:00,99.95,99.96,99.92,99.94,324700000.0
2008-09-09 22:25:00,99.94,99.95,99.865,99.87,222800000.0
2008-09-09 22:26:00,99.87,99.875,99.85,99.85,131100000.0
2008-09-09 22:27:00,99.84,99.84,99.8,99.81,159600000.0
2008-09-09 22:28:00,99.81,99.81,99.74,99.755,215500000.0
2008-09-09 22:29:00,99.76,99.78,99.75,99.77,116300000.0
2008-09-09 22:30:00,99.77,99.77,99.74,99.74,85200000.0
2008-09-09 22:31:00,99.76,99.76,99.74,99.75,58100000.0
2008-09-09 22:32:00,99.75,99.75,99.74,99.74,55100000.0
2008-09-09 22:33:00,99.76,99.765,99.74,99.75,178700000.0
2008-09-09 22:34:00,99.75,99.76,99.71,99.72,129200000.0
2008-09-09 22:35:00,99.73,99.73,99.63,99.66,445900000.0
2008-09-09 22:36:00,99.66,99.67,99.63,99.67,245700000.0
2008-09-09 22:37:00,99.66,99.66,99.58,99.6,292400000.0
2008-09-09 22:38:00,99.6,99.6,99.55,99.58,208400000.0
2008-09-09 22:39:00,99.58,99.63,99.57,99.625,111500000.0
2008-09-09 22:40:00,99.625,99.655,99.62,99.64,145200000.0
2008-09-09 22:41:00,99.64,99.7,99.64,99.7,208800000.0
2008-09-09 22:42:00,99.7,99.73,99.69,99.73,135700000.0
2008-09-09 22:43:00,99.74,99.865,99.74,99.84,242600000.0
2008-09-09 22:44:00,99.84,99.885,99.81,99.82,265700000.0
2008-09-09 22:45:00,99.83,99.88,99.83,99.88,196900000.0
2008-09-09 22:46:00,99.88,99.88,99.86,99.87,76700000.0
2008-09-09 22:47:00,99.87,99.87,99.775,99.785,190400000.0
2008-09-09 22:48:00,99.785,99.79,99.69,99.7,321200000.0
2008-09-09 22:49:00,99.7,99.7,99.7,99.7,14000000.0
2008-09-09 22:50:00,99.7,99.71,99.675,99.71,202300000.0
2008-09-09 22:51:00,99.73,99.74,99.69,99.71,185000000.0
2008-09-09 22:52:00,99.71,99.735,99.69,99.73,116900000.0
2008-09-09 22:53:00,99.73,99.78,99.72,99.77,150800000.0
2008-09-09 22:54:00,99.77,99.83,99.77,99.8,216300000.0
2008-09-09 22:55:00,99.8,99.82,99.76,99.77,229900000.0
2008-09-09 22:56:00,99.77,99.785,99.73,99.76,345500001.0
2008-09-09 22:57:00,99.76,99.77,99.73,99.75,155900000.0
2008-09-09 22:58:00,99.73,99.73,99.67,99.69,186800000.0
2008-09-09 22:59:00,99.69,99.69,99.66,99.66,99100000.0
2008-09-09 23:00:00,99.665,99.685,99.63,99.63,336000000.0
2008-09-09 23:01:00,99.63,99.63,99.59,99.62,933499964.0
2008-09-09 23:02:00,99.62,99.62,99.61,99.62,587799973.0
2008-09-09 23:03:00,99.62,99.62,99.555,99.58,490599980.0
2008-09-09 23:04:00,99.6,99.6,99.56,99.56,27500000.0
2008-09-09 23:05:00,99.605,99.63,99.605,99.63,18900000.0
2008-09-09 23:06:00,99.64,99.64,99.62,99.62,180700000.0
2008-09-09 23:07:00,99.63,99.65,99.63,99.64,181000000.0
2008-09-09 23:08:00,99.64,99.64,99.56,99.62,199199999.0
2008-09-09 23:09:00,99.62,99.62,99.61,99.61,118299994.0
2008-09-09 23:10:00,99.62,99.69,99.61,99.68,134600000.0
2008-09-09 23:11:00,99.68,99.68,99.68,99.68,57700000.0
2008-09-09 23:12:00,99.68,99.69,99.68,99.68,70700001.0
2008-09-09 23:13:00,99.68,99.69,99.68,99.69,166299999.0
2008-09-09 23:14:00,99.68,99.72,99.68,99.72,310199999.0
2008-09-09 23:15:00,99.71,99.73,99.71,99.71,891800000.0
2008-09-09 23:16:00,99.72,99.74,99.72,99.72,8000000.0
2008-09-09 23:17:00,99.73,99.755,99.73,99.755,12500000.0
2008-09-09 23:18:00,99.755,99.76,99.74,99.745,109300000.0
2008-09-09 23:19:00,99.75,99.795,99.75,99.79,137200000.0
2008-09-09 23:20:00,99.79,99.795,99.77,99.79,79700000.0
2008-09-09 23:21:00,99.79,99.83,99.78,99.8,247100001.0
2008-09-09 23:22:00,99.795,99.855,99.795,99.835,332900000.0
2008-09-09 23:23:00,99.82,99.835,99.82,99.82,439900000.0
2008-09-09 23:24:00,99.82,99.84,99.81,99.82,489600000.0
2008-09-09 23:25:00,99.82,99.82,99.82,99.82,322000000.0
2008-09-09 23:26:00,99.82,99.82,99.78,99.8,556699991.0
2008-09-09 23:27:00,99.8,99.8,99.695,99.71,548899990.0
2008-09-09 23:28:00,99.71,99.725,99.71,99.71,622499969.0
2008-09-09 23:29:00,99.71,99.71,99.71,99.71,449799974.0
2008-09-09 23:30:00,99.71,99.71,99.655,99.71,520599973.0
2008-09-09 23:31:00,99.71,99.71,99.71,99.71,449799974.0
2008-09-09 23:32:00,99.71,99.71,99.71,99.71,34599998.0
2008-09-09 23:33:00,99.71,99.71,99.71,99.71,242199986.0
2008-09-09 23:34:00,99.71,99.71,99.71,99.71,484399972.0
2008-09-09 23:35:00,99.71,99.755,99.7,99.755,330999984.0
2008-09-09 23:36:00,99.76,99.77,99.75,99.765,80100000.0
2008-09-09 23:37:00,99.765,99.785,99.71,99.785,140900000.0
2008-09-09 23:38:00,99.78,99.825,99.78,99.82,99300000.0
2008-09-09 23:39:00,99.81,99.81,99.8,99.8,149700000.0
2008-09-09 23:40:00,99.8,99.8,99.8,99.8,148200000.0
2008-09-09 23:41:00,99.8,99.8,99.76,99.77,50400000.0
2008-09-09 23:42:00,99.77,99.77,99.77,99.77,4800000.0
2008-09-09 23:43:00,99.76,99.78,99.75,99.76,22400000.0
2008-09-09 23:44:00,99.75,99.78,99.69,99.74,22400000.0
2008-09-09 23:45:00,99.77,99.77,99.77,99.77,22400000.0
2008-09-09 23:46:00,99.77,99.77,99.77,99.77,20800000.0
2008-09-09 23:47:00,99.77,99.77,99.77,99.77,22400000.0
2008-09-09 23:48:00,99.77,99.77,99.77,99.77,3200000.0
2008-09-09 23:49:00,99.77,99.77,99.77,99.77,14400000.0
2008-09-09 23:50:00,99.77,99.77,99.675,99.69,41100000.0
2008-09-09 23:51:00,99.69,99.69,99.69,99.69,37500000.0
2008-09-09 23:52:00,99.69,99.69,99.69,99.69,162500000.0
2008-09-09 23:53:00,99.69,99.69,99.625,99.64,403600000.0
2008-09-09 23:54:00,99.64,99.64,99.53,99.53,440300000.0
2008-09-09 23:55:00,99.54,99.625,99.53,99.625,144999999.0
2008-09-09 23:56:00,99.67,99.69,99.63,99.64,46000000.0
2008-09-09 23:57:00,99.64,99.64,99.64,99.64,46000000.0
2008-09-09 23:58:00,99.64,99.64,99.64,99.64,23000000.0
2008-09-09 23:59:00,99.64,99.64,99.57,99.64,261500000.0
2008-09-10 00:00:00,99.64,99.64,99.56,99.64,322600000.0
2008-09-10 00:01:00,99.64,99.64,99.52,99.545,327600000.0
2008-09-10 00:02:00,99.54,99.565,99.53,99.535,122399999.0
2008-09-10 00:03:00,99.54,99.555,99.52,99.54,280099999.0
2008-09-10 00:04:00,99.54,99.54,99.52,99.52,704099976.0
2008-09-10 00:05:00,99.52,99.52,99.48,99.49,303399998.0
2008-09-10 00:06:00,99.49,99.5,99.49,99.49,16400000.0
2008-09-10 00:07:00,99.47,99.5,99.47,99.5,165800000.0
2008-09-10 00:08:00,99.5,99.51,99.495,99.5,50200000.0
2008-09-10 00:09:00,99.5,99.57,99.495,99.57,136300000.0
2008-09-10 00:10:00,99.575,99.74,99.545,99.72,371100000.0
2008-09-10 00:11:00,99.655,99.72,99.65,99.65,606099997.0
2008-09-10 00:12:00,99.65,99.775,99.635,99.75,357899998.0
2008-09-10 00:13:00,99.745,99.76,99.73,99.74,1413199991.0
2008-09-10 00:14:00,99.74,99.82,99.74,99.815,1235200001.0
2008-09-10 00:15:00,99.82,99.92,99.8,99.92,173800000.0
2008-09-10 00:16:00,99.92,99.945,99.91,99.94,84300000.0
2008-09-10 00:17:00,99.94,99.94,99.94,99.94,48000000.0
2008-09-10 00:18:00,99.94,99.975,99.94,99.96,90700000.0
2008-09-10 00:19:00,99.96,99.96,99.905,99.905,120600000.0
2008-09-10 00:20:00,99.92,99.92,99.92,99.92,24000000.0
2008-09-10 00:21:00,99.92,99.92,99.9,99.92,21600000.0
2008-09-10 00:22:00,99.9,99.92,99.825,99.855,133600000.0
2008-09-10 00:23:00,99.855,99.885,99.85,99.885,84600000.0
2008-09-10 00:24:00,99.885,99.91,99.87,99.9,107300000.0
2008-09-10 00:25:00,99.905,99.93,99.89,99.93,79700000.0
2008-09-10 00:26:00,99.935,100.025,99.93,100.025,111300000.0
2008-09-10 00:27:00,100.025,100.04,100.025,100.04,30400000.0
2008-09-10 00:28:00,100.04,100.075,100.02,100.02,194000000.0
2008-09-10 00:29:00,100.02,100.08,100.01,100.05,121900000.0
2008-09-10 00:30:00,100.05,100.12,100.04,100.07,71000000.0
2008-09-10 00:31:00,100.07,100.115,100.07,100.11,120200000.0
2008-09-10 00:32:00,100.11,100.11,100.075,100.095,274400000.0
2008-09-10 00:33:00,100.095,100.105,100.085,100.1,71000000.0
2008-09-10 00:34:00,100.1,100.1,100.1,100.1,20000000.0
2008-09-10 00:35:00,100.1,100.1,100.08,100.08,64000000.0
2008-09-10 00:36:00,100.08,100.08,100.08,100.08,33000000.0
2008-09-10 00:37:00,100.08,100.08,100.08,100.08,43000000.0
2008-09-10 00:38:00,100.08,100.08,100.08,100.08,23000000.0
2008-09-10 00:39:00,100.08,100.08,100.08,100.08,20000000.0
2008-09-10 00:40:00,100.08,100.08,100.08,100.08,14000000.0
2008-09-10 00:41:00,100.08,100.08,100.08,100.08,33000000.0
2008-09-10 00:42:00,100.08,100.09,100.04,100.05,321200000.0
2008-09-10 00:43:00,100.05,100.05,100.01,100.03,137700000.0
2008-09-10 00:44:00,100.035,100.035,100.02,100.02,194300000.0
2008-09-10 00:45:00,100.02,100.025,100.02,100.025,10500000.0
2008-09-10 00:46:00,100.03,100.04,100.02,100.04,242700000.0
2008-09-10 00:47:00,100.04,100.09,100.03,100.08,219300000.0
2008-09-10 00:48:00,100.08,100.08,100.08,100.08,9000000.0
2008-09-10 00:49:00,100.08,100.1,100.07,100.1,44799999.0
2008-09-10 00:50:00,100.09,100.1,100.08,100.09,44799999.0
2008-09-10 00:51:00,100.08,100.1,100.08,100.1,44799999.0
2008-09-10 00:52:00,100.095,100.13,100.095,100.12,287900000.0
2008-09-10 00:53:00,100.12,100.18,100.11,100.17,329000000.0
2008-09-10 00:54:00,100.17,100.17,100.09,100.125,824899998.0
2008-09-10 00:55:00,100.13,100.19,100.1,100.18,505400001.0
2008-09-10 00:56:00,100.18,100.28,100.155,100.18,780800001.0
2008-09-10 00:57:00,100.18,100.27,100.18,100.235,269200000.0
2008-09-10 00:58:00,100.235,100.235,100.17,100.21,846000006.0
2008-09-10 00:59:00,100.21,100.27,100.21,100.23,869900014.0
2008-09-10 01:00:00,100.23,100.26,100.19,100.21,218000000.0
2008-09-10 01:01:00,100.21,100.22,100.18,100.2,519800010.0
2008-09-10 01:02:00,100.2,100.2,100.15,100.15,270200000.0
2008-09-10 01:03:00,100.15,100.185,100.15,100.17,118100000.0
2008-09-10 01:04:00,100.17,100.195,100.16,100.185,345600001.0
2008-09-10 01:05:00,100.185,100.22,100.17,100.19,282300000.0
2008-09-10 01:06:00,100.19,100.19,100.155,100.155,134100001.0
2008-09-10 01:07:00,100.16,100.2,100.12,100.12,565900000.0
2008-09-10 01:08:00,100.12,100.16,100.09,100.125,290900000.0
2008-09-10 01:09:00,100.125,100.245,100.125,100.16,297300000.0
2008-09-10 01:10:00,100.16,100.16,100.16,100.16,73500000.0
2008-09-10 01:11:00,100.16,100.16,100.16,100.16,50400000.0
2008-09-10 01:12:00,100.16,100.16,100.16,100.16,23100000.0
2008-09-10 01:13:00,100.16,100.16,100.16,100.16,63000000.0
2008-09-10 01:14:00,100.16,100.16,100.16,100.16,31500000.0
2008-09-10 01:15:00,100.16,100.16,100.16,100.16,21000000.0
2008-09-10 01:16:00,100.16,100.16,100.105,100.12,68800000.0
2008-09-10 01:17:00,100.12,100.12,100.12,100.12,15000000.0
2008-09-10 01:18:00,100.12,100.12,100.12,100.12,35000000.0
2008-09-10 01:19:00,100.12,100.12,100.12,100.12,12000000.0
2008-09-10 01:20:00,100.12,100.12,100.12,100.12,6000000.0
2008-09-10 01:21:00,100.12,100.13,100.12,100.125,55400000.0
2008-09-10 01:22:00,100.125,100.135,100.12,100.12,137699999.0
2008-09-10 01:23:00,100.12,100.15,100.11,100.13,175400001.0
2008-09-10 01:24:00,100.13,100.17,100.13,100.16,50800000.0
2008-09-10 01:25:00,100.16,100.16,100.13,100.135,72100000.0
2008-09-10 01:26:00,100.135,100.15,100.135,100.14,25600000.0
2008-09-10 01:27:00,100.14,100.14,100.14,100.14,4000000.0
2008-09-10 01:28:00,100.14,100.14,100.1,100.1,16900000.0
2008-09-10 01:29:00,100.14,100.14,100.095,100.14,36100000.0
2008-09-10 01:30:00,100.14,100.14,100.01,100.01,83599998.0
2008-09-10 01:31:00,100.01,100.06,100.0,100.04,596200002.0
2008-09-10 01:32:00,100.04,100.09,99.99,100.09,368900001.0
2008-09-10 01:33:00,100.09,100.135,100.08,100.08,120600000.0
2008-09-10 01:34:00,100.08,100.09,100.0,100.0,394900003.0
2008-09-10 01:35:00,100.0,100.01,100.0,100.01,33000001.0
2008-09-10 01:36:00,100.01,100.015,99.98,100.0,288400001.0
2008-09-10 01:37:00,100.0,100.0,99.94,99.97,345100003.0
2008-09-10 01:38:00,99.965,100.01,99.965,99.975,187600001.0
2008-09-10 01:39:00,99.98,100.0,99.98,99.99,54100000.0
2008-09-10 01:40:00,99.99,100.02,99.98,99.99,119700000.0
2008-09-10 01:41:00,100.0,100.005,99.98,99.985,52200000.0
2008-09-10 01:42:00,99.985,99.995,99.96,99.96,172700000.0
2008-09-10 01:43:00,99.96,100.01,99.96,100.01,53500000.0
2008-09-10 01:44:00,100.005,100.005,99.97,100.0,138900000.0
2008-09-10 01:45:00,100.01,100.01,99.98,99.99,50100000.0
2008-09-10 01:46:00,99.99,100.02,99.975,100.0,78700000.0
2008-09-10 01:47:00,100.0,100.03,99.99,100.02,86800000.0
2008-09-10 01:48:00,100.02,100.02,100.02,100.02,20200000.0
2008-09-10 01:49:00,100.03,100.03,100.02,100.02,19600000.0
2008-09-10 01:50:00,100.02,100.02,99.95,99.97,127499999.0
2008-09-10 01:51:00,99.97,100.0,99.95,99.99,125600000.0
2008-09-10 01:52:00,99.99,99.99,99.99,99.99,33000000.0
2008-09-10 01:53:00,99.93,99.99,99.89,99.89,332000000.0
2008-09-10 01:54:00,99.89,99.89,99.87,99.88,54900000.0
2008-09-10 01:55:00,99.89,99.905,99.89,99.9,50200000.0
2008-09-10 01:56:00,99.9,99.955,99.88,99.88,404900001.0
2008-09-10 01:57:00,99.885,99.89,99.83,99.835,128900000.0
2008-09-10 01:58:00,99.83,99.935,99.83,99.92,179300001.0
2008-09-10 01:59:00,99.895,99.92,99.86,99.86,25300000.0
2008-09-10 02:00:00,99.86,99.98,99.86,99.97,195400001.0
2008-09-10 02:01:00,99.97,100.02,99.97,100.02,543700002.0
2008-09-10 02:02:00,100.03,100.06,100.03,100.04,142100000.0
2008-09-10 02:03:00,100.04,100.07,100.03,100.07,30400000.0
2008-09-10 02:04:00,100.07,100.12,100.06,100.12,67200000.0
2008-09-10 02:05:00,100.12,100.15,100.1,100.12,103100000.0
2008-09-10 02:06:00,100.12,100.15,100.11,100.12,24400000.0
2008-09-10 02:07:00,100.12,100.14,100.11,100.14,169500000.0
2008-09-10 02:08:00,100.14,100.14,100.11,100.13,239400000.0
2008-09-10 02:09:00,100.12,100.12,100.09,100.09,27900000.0
2008-09-10 02:10:00,100.08,100.08,100.04,100.04,81300000.0
2008-09-10 02:11:00,100.04,100.05,100.01,100.01,40200000.0
2008-09-10 02:12:00,100.0,100.0,99.96,99.98,147700000.0
2008-09-10 02:13:00,99.99,100.01,99.99,100.0,37500000.0
2008-09-10 02:14:00,100.0,100.0,99.98,100.0,50400000.0
2008-09-10 02:15:00,100.0,100.02,99.99,100.02,150500000.0
2008-09-10 02:16:00,100.02,100.05,100.02,100.05,86300000.0
2008-09-10 02:17:00,100.04,100.06,100.04,100.04,164700000.0
2008-09-10 02:18:00,100.04,100.06,100.03,100.05,216100000.0
2008-09-10 02:19:00,100.045,100.055,100.04,100.05,101500000.0
2008-09-10 02:20:00,100.05,100.05,100.02,100.02,67700000.0
2008-09-10 02:21:00,100.02,100.02,99.945,99.96,47600000.0
2008-09-10 02:22:00,99.96,99.96,99.86,99.87,97500000.0
2008-09-10 02:23:00,99.88,99.88,99.79,99.8,112800000.0
2008-09-10 02:24:00,99.8,99.905,99.79,99.905,201100000.0
2008-09-10 02:25:00,99.905,99.905,99.83,99.88,261800000.0
2008-09-10 02:26:00,99.87,99.9,99.87,99.9,47300000.0
2008-09-10 02:27:00,99.9,99.92,99.9,99.9,35600000.0
2008-09-10 02:28:00,99.9,99.95,99.9,99.93,87500000.0
2008-09-10 02:29:00,99.93,99.985,99.93,99.98,101200000.0
2008-09-10 02:30:00,99.94,99.98,99.89,99.9,85200000.0
2008-09-10 02:31:00,99.9,99.9,99.86,99.9,27000000.0
2008-09-10 02:32:00,99.9,99.9,99.9,99.9,6700000.0
2008-09-10 02:33:00,99.88,99.9,99.88,99.9,6300000.0
2008-09-10 02:34:00,99.9,99.9,99.9,99.9,3700000.0
2008-09-10 02:35:00,99.87,99.9,99.87,99.9,11800000.0
2008-09-10 02:36:00,99.86,99.885,99.83,99.85,62500000.0
2008-09-10 02:37:00,99.85,99.87,99.82,99.83,45400000.0
2008-09-10 02:38:00,99.82,99.87,99.82,99.87,33000000.0
2008-09-10 02:39:00,99.86,99.89,99.86,99.87,39000000.0
2008-09-10 02:40:00,99.87,99.9,99.87,99.9,42000000.0
2008-09-10 02:41:00,99.9,99.9,99.89,99.89,17000000.0
2008-09-10 02:42:00,99.9,99.93,99.9,99.91,46100000.0
2008-09-10 02:43:00,99.91,99.93,99.88,99.89,76400000.0
2008-09-10 02:44:00,99.89,99.9,99.86,99.87,86900000.0
2008-09-10 02:45:00,99.86,99.91,99.86,99.9,51100000.0
2008-09-10 02:46:00,99.9,99.93,99.89,99.9,78600000.0
2008-09-10 02:47:00,99.9,99.92,99.9,99.92,23000000.0
2008-09-10 02:48:00,99.92,99.95,99.91,99.95,58800000.0
2008-09-10 02:49:00,99.95,99.98,99.95,99.97,61000000.0
2008-09-10 02:50:00,99.98,100.0,99.96,100.0,68000000.0
2008-09-10 02:51:00,100.0,100.0,99.98,100.0,33800000.0
2008-09-10 02:52:00,100.0,100.055,100.0,100.01,79800000.0
2008-09-10 02:53:00,100.045,100.065,100.01,100.055,304900000.0
2008-09-10 02:54:00,100.06,100.11,100.015,100.015,545300016.0
2008-09-10 02:55:00,100.03,100.03,99.965,100.03,211500000.0
2008-09-10 02:56:00,100.02,100.06,100.02,100.04,143800000.0
2008-09-10 02:57:00,100.04,100.04,99.96,99.97,114300000.0
2008-09-10 02:58:00,99.98,100.04,99.98,100.04,38000000.0
2008-09-10 02:59:00,100.04,100.05,100.04,100.04,54700000.0
2008-09-10 03:00:00,100.05,100.05,100.02,100.02,64100000.0
2008-09-10 03:01:00,100.02,100.02,99.99,100.02,50400000.0
2008-09-10 03:02:00,100.02,100.02,100.0,100.0,33000000.0
2008-09-10 03:03:00,100.0,100.02,100.0,100.01,38400000.0
2008-09-10 03:04:00,100.01,100.03,99.99,100.0,56400000.0
2008-09-10 03:05:00,100.0,100.02,99.99,100.02,55000000.0
2008-09-10 03:06:00,100.02,100.03,100.0,100.01,36000000.0
2008-09-10 03:07:00,100.01,100.02,99.99,100.0,23000000.0
2008-09-10 03:08:00,99.99,100.0,99.915,100.0,115400000.0
2008-09-10 03:09:00,100.0,100.02,100.0,100.01,36000000.0
2008-09-10 03:10:00,100.01,100.01,99.99,100.0,48000000.0
2008-09-10 03:11:00,100.0,100.04,100.0,100.035,30400000.0
2008-09-10 03:12:00,100.04,100.1,100.04,100.09,86500000.0
2008-09-10 03:13:00,100.08,100.09,100.07,100.08,123100000.0
2008-09-10 03:14:00,100.08,100.09,100.07,100.07,38000000.0
2008-09-10 03:15:00,100.07,100.1,100.07,100.1,59700000.0
2008-09-10 03:16:00,100.125,100.18,100.125,100.16,56700000.0
2008-09-10 03:17:00,100.17,100.23,100.16,100.185,368500000.0
2008-09-10 03:18:00,100.185,100.21,100.155,100.21,461500000.0
2008-09-10 03:19:00,100.205,100.25,100.2,100.235,285700000.0
2008-09-10 03:20:00,100.23,100.23,100.185,100.195,550100000.0
2008-09-10 03:21:00,100.19,100.21,100.18,100.2,126900000.0
2008-09-10 03:22:00,100.2,100.21,100.19,100.21,46000000.0
2008-09-10 03:23:00,100.2,100.29,100.2,100.29,83500000.0
2008-09-10 03:24:00,100.29,100.36,100.29,100.335,537600000.0
2008-09-10 03:25:00,100.335,100.34,100.26,100.285,375900000.0
2008-09-10 03:26:00,100.285,100.32,100.27,100.3,342200000.0
2008-09-10 03:27:00,100.31,100.31,100.27,100.29,134200000.0
2008-09-10 03:28:00,100.29,100.29,100.22,100.23,170200000.0
2008-09-10 03:29:00,100.23,100.25,100.2,100.21,239900000.0
2008-09-10 03:30:00,100.21,100.21,100.12,100.145,461600000.0
2008-09-10 03:31:00,100.14,100.16,100.14,100.15,286000000.0
2008-09-10 03:32:00,100.15,100.15,100.14,100.15,34000000.0
2008-09-10 03:33:00,100.15,100.2,100.15,100.18,95000000.0
2008-09-10 03:34:00,100.18,100.28,100.18,100.28,174200000.0
2008-09-10 03:35:00,100.28,100.35,100.28,100.34,85900000.0
2008-09-10 03:36:00,100.34,100.34,100.28,100.28,108600000.0
2008-09-10 03:37:00,100.29,100.33,100.28,100.33,92200000.0
2008-09-10 03:38:00,100.33,100.34,100.31,100.31,233300000.0
2008-09-10 03:39:00,100.31,100.31,100.185,100.21,515200000.0
2008-09-10 03:40:00,100.21,100.25,100.21,100.24,183100000.0
2008-09-10 03:41:00,100.25,100.25,100.205,100.205,62600000.0
2008-09-10 03:42:00,100.21,100.215,100.175,100.18,86000000.0
2008-09-10 03:43:00,100.17,100.195,100.14,100.17,188099999.0
2008-09-10 03:44:00,100.17,100.22,100.17,100.21,73100000.0
2008-09-10 03:45:00,100.21,100.21,100.19,100.2,67099999.0
2008-09-10 03:46:00,100.2,100.225,100.2,100.21,104400000.0
2008-09-10 03:47:00,100.21,100.21,100.19,100.19,169799997.0
2008-09-10 03:48:00,100.18,100.2,100.17,100.2,102600000.0
2008-09-10 03:49:00,100.205,100.225,100.19,100.2,157700000.0
2008-09-10 03:50:00,100.2,100.21,100.18,100.19,246900001.0
2008-09-10 03:51:00,100.2,100.28,100.2,100.28,128300000.0
2008-09-10 03:52:00,100.28,100.32,100.28,100.31,34000000.0
2008-09-10 03:53:00,100.31,100.33,100.29,100.32,69400000.0
2008-09-10 03:54:00,100.32,100.36,100.32,100.34,117600000.0
2008-09-10 03:55:00,100.35,100.35,100.29,100.33,158300000.0
2008-09-10 03:56:00,100.33,100.33,100.31,100.33,42000000.0
2008-09-10 03:57:00,100.33,100.33,100.33,100.33,32000000.0
2008-09-10 03:58:00,100.33,100.33,100.23,100.24,119800000.0
2008-09-10 03:59:00,100.24,100.25,100.2,100.2,41100000.0
2008-09-10 04:00:00,100.2,100.23,100.19,100.23,66700000.0
2008-09-10 04:01:00,100.24,100.25,100.22,100.22,20700000.0
2008-09-10 04:02:00,100.22,100.23,100.22,100.23,5700000.0
2008-09-10 04:03:00,100.24,100.24,100.22,100.22,3000000.0
2008-09-10 04:04:00,100.22,100.23,100.22,100.23,25200000.0
2008-09-10 04:05:00,100.22,100.22,100.22,100.22,42500000.0
2008-09-10 04:06:00,100.22,100.22,100.22,100.22,8000000.0
2008-09-10 04:07:00,100.22,100.22,100.08,100.1,103700000.0
2008-09-10 04:08:00,100.1,100.12,100.07,100.1,150000000.0
2008-09-10 04:09:00,100.1,100.16,100.1,100.16,97400000.0
2008-09-10 04:10:00,100.155,100.16,100.12,100.14,53500000.0
2008-09-10 04:11:00,100.14,100.18,100.14,100.17,38400000.0
2008-09-10 04:12:00,100.17,100.2,100.17,100.19,62600000.0
2008-09-10 04:13:00,100.2,100.21,100.19,100.21,38000000.0
2008-09-10 04:14:00,100.21,100.24,100.21,100.23,34400000.0
2008-09-10 04:15:00,100.23,100.23,100.23,100.23,13300000.0
2008-09-10 04:16:00,100.23,100.23,100.23,100.23,14000000.0
2008-09-10 04:17:00,100.23,100.23,100.15,100.15,42000000.0
2008-09-10 04:18:00,100.14,100.16,100.12,100.13,73400000.0
2008-09-10 04:19:00,100.12,100.2,100.12,100.18,63600000.0
2008-09-10 04:20:00,100.18,100.2,100.18,100.18,51900000.0
2008-09-10 04:21:00,100.19,100.19,100.18,100.19,18100000.0
2008-09-10 04:22:00,100.19,100.19,100.19,100.19,5100000.0
2008-09-10 04:23:00,100.19,100.19,100.185,100.185,35800000.0
2008-09-10 04:24:00,100.18,100.2,100.17,100.2,83500000.0
2008-09-10 04:25:00,100.21,100.26,100.21,100.22,205800000.0
2008-09-10 04:26:00,100.22,100.23,100.22,100.22,57700000.0
2008-09-10 04:27:00,100.22,100.25,100.22,100.24,72800000.0
2008-09-10 04:28:00,100.24,100.24,100.21,100.22,47500000.0
2008-09-10 04:29:00,100.22,100.24,100.185,100.22,107100000.0
2008-09-10 04:30:00,100.22,100.23,100.22,100.23,42500000.0
2008-09-10 04:31:00,100.22,100.24,100.22,100.23,56300000.0
2008-09-10 04:32:00,100.24,100.25,100.23,100.25,42300000.0
2008-09-10 04:33:00,100.25,100.305,100.25,100.295,90600000.0
2008-09-10 04:34:00,100.295,100.345,100.295,100.32,69400000.0
2008-09-10 04:35:00,100.325,100.335,100.31,100.31,119700000.0
2008-09-10 04:36:00,100.31,100.32,100.27,100.27,38000000.0
2008-09-10 04:37:00,100.26,100.28,100.24,100.24,41200000.0
2008-09-10 04:38:00,100.24,100.26,100.24,100.26,12000000.0
2008-09-10 04:39:00,100.26,100.26,100.23,100.23,11400000.0
2008-09-10 04:40:00,100.23,100.24,100.2,100.23,86800000.0
2008-09-10 04:41:00,100.23,100.24,100.23,100.24,14700000.0
2008-09-10 04:42:00,100.24,100.25,100.24,100.24,9000000.0
2008-09-10 04:43:00,100.24,100.25,100.24,100.25,40700000.0
2008-09-10 04:44:00,100.25,100.27,100.24,100.27,67200000.0
2008-09-10 04:45:00,100.27,100.34,100.26,100.33,123500000.0
2008-09-10 04:46:00,100.32,100.33,100.3,100.3,23700000.0
2008-09-10 04:47:00,100.315,100.34,100.315,100.325,7200000.0
2008-09-10 04:48:00,100.33,100.34,100.325,100.34,38100000.0
2008-09-10 04:49:00,100.34,100.34,100.32,100.33,22800000.0
2008-09-10 04:50:00,100.33,100.33,100.33,100.33,7000000.0
2008-09-10 04:53:00,100.32,100.33,100.32,100.33,5000000.0
2008-09-10 04:54:00,100.33,100.36,100.33,100.36,24600000.0
2008-09-10 04:55:00,100.36,100.36,100.285,100.29,111400000.0
2008-09-10 04:56:00,100.29,100.3,100.26,100.27,97900000.0
2008-09-10 04:57:00,100.27,100.28,100.27,100.27,23900000.0
2008-09-10 04:58:00,100.28,100.28,100.27,100.28,30200000.0
2008-09-10 04:59:00,100.28,100.29,100.28,100.28,7400000.0
2008-09-10 05:00:00,100.28,100.29,100.28,100.29,24600000.0
2008-09-10 05:01:00,100.28,100.29,100.28,100.28,14800000.0
2008-09-10 05:02:00,100.275,100.275,100.23,100.24,97500001.0
2008-09-10 05:03:00,100.24,100.24,100.22,100.24,111800000.0
2008-09-10 05:04:00,100.23,100.27,100.22,100.26,95400000.0
2008-09-10 05:05:00,100.25,100.315,100.25,100.3,127900000.0
2008-09-10 05:06:00,100.32,100.36,100.32,100.35,50200000.0
2008-09-10 05:07:00,100.36,100.38,100.36,100.36,48700000.0
2008-09-10 05:08:00,100.37,100.37,100.34,100.37,87600000.0
2008-09-10 05:09:00,100.37,100.37,100.35,100.36,23200000.0
2008-09-10 05:10:00,100.36,100.36,100.3,100.34,133600000.0
2008-09-10 05:11:00,100.345,100.345,100.32,100.34,50600000.0
2008-09-10 05:12:00,100.345,100.365,100.33,100.365,60200000.0
2008-09-10 05:13:00,100.36,100.375,100.335,100.36,10700000.0
2008-09-10 05:14:00,100.36,100.37,100.36,100.36,8400000.0
2008-09-10 05:15:00,100.36,100.37,100.34,100.37,111900000.0
2008-09-10 05:16:00,100.37,100.37,100.325,100.335,94499999.0
2008-09-10 05:17:00,100.325,100.325,100.325,100.325,7500000.0
2008-09-10 05:18:00,100.35,100.385,100.35,100.385,22100000.0
2008-09-10 05:19:00,100.38,100.41,100.38,100.41,38700000.0
2008-09-10 05:20:00,100.4,100.42,100.4,100.42,30500000.0
2008-09-10 05:21:00,100.42,100.45,100.4,100.43,150400000.0
2008-09-10 05:22:00,100.435,100.46,100.43,100.44,20600000.0
2008-09-10 05:23:00,100.44,100.45,100.44,100.45,9800000.0
2008-09-10 05:24:00,100.45,100.47,100.45,100.47,16500000.0
2008-09-10 05:25:00,100.48,100.48,100.46,100.47,26900000.0
2008-09-10 05:26:00,100.48,100.48,100.46,100.46,3000000.0
2008-09-10 05:27:00,100.46,100.48,100.42,100.47,22400000.0
2008-09-10 05:28:00,100.45,100.46,100.43,100.46,30100000.0
2008-09-10 05:29:00,100.45,100.46,100.43,100.45,99600000.0
2008-09-10 05:30:00,100.46,100.47,100.45,100.46,10100000.0
2008-09-10 05:31:00,100.47,100.47,100.44,100.455,17200000.0
2008-09-10 05:32:00,100.45,100.45,100.415,100.42,70800000.0
2008-09-10 05:33:00,100.425,100.44,100.41,100.44,50500000.0
2008-09-10 05:34:00,100.44,100.44,100.43,100.43,31100000.0
2008-09-10 05:35:00,100.43,100.43,100.43,100.43,7100000.0
2008-09-10 05:36:00,100.43,100.43,100.41,100.41,6400000.0
2008-09-10 05:37:00,100.41,100.44,100.41,100.44,49400000.0
2008-09-10 05:38:00,100.43,100.45,100.43,100.45,15000000.0
2008-09-10 05:39:00,100.44,100.44,100.42,100.42,20300000.0
2008-09-10 05:40:00,100.42,100.44,100.42,100.43,35500000.0
2008-09-10 05:41:00,100.44,100.44,100.42,100.42,10400000.0
2008-09-10 05:42:00,100.42,100.43,100.42,100.42,37800000.0
2008-09-10 05:43:00,100.43,100.43,100.42,100.43,9100000.0
2008-09-10 05:44:00,100.43,100.45,100.43,100.44,12800000.0
2008-09-10 05:45:00,100.45,100.45,100.42,100.42,31800000.0
2008-09-10 05:46:00,100.42,100.43,100.42,100.42,21600000.0
2008-09-10 05:47:00,100.42,100.42,100.42,100.42,22000000.0
2008-09-10 05:48:00,100.39,100.42,100.365,100.42,20400000.0
2008-09-10 05:49:00,100.42,100.42,100.42,100.42,11600000.0
2008-09-10 05:50:00,100.43,100.45,100.43,100.45,10000000.0
2008-09-10 05:51:00,100.45,100.45,100.44,100.44,6400000.0
2008-09-10 05:52:00,100.45,100.46,100.44,100.46,10100000.0
2008-09-10 05:53:00,100.45,100.45,100.42,100.42,26300000.0
2008-09-10 05:54:00,100.42,100.44,100.41,100.43,23900000.0
2008-09-10 05:55:00,100.43,100.43,100.42,100.43,38000000.0
2008-09-10 05:56:00,100.43,100.43,100.41,100.43,11700000.0
2008-09-10 05:57:00,100.42,100.44,100.42,100.44,13500000.0
2008-09-10 05:58:00,100.43,100.45,100.43,100.44,22300000.0
2008-09-10 05:59:00,100.44,100.44,100.44,100.44,13700000.0
2008-09-10 06:00:00,100.44,100.45,100.44,100.45,19600000.0
2008-09-10 06:01:00,100.45,100.45,100.43,100.45,20400000.0
2008-09-10 06:02:00,100.44,100.45,100.44,100.44,21400000.0
2008-09-10 06:03:00,100.425,100.43,100.405,100.41,130600000.0
2008-09-10 06:04:00,100.415,100.415,100.39,100.39,128200000.0
2008-09-10 06:05:00,100.39,100.39,100.385,100.385,32600000.0
2008-09-10 06:06:00,100.39,100.4,100.39,100.4,81400000.0
2008-09-10 06:08:00,100.4,100.4,100.375,100.38,102400000.0
2008-09-10 06:09:00,100.38,100.38,100.34,100.34,135800000.0
2008-09-10 06:10:00,100.34,100.38,100.33,100.38,31600000.0
2008-09-10 06:11:00,100.38,100.38,100.355,100.37,38900000.0
2008-09-10 06:12:00,100.37,100.39,100.37,100.375,52800000.0
2008-09-10 06:13:00,100.37,100.39,100.37,100.39,21400000.0
2008-09-10 06:14:00,100.385,100.39,100.31,100.34,83300000.0
2008-09-10 06:15:00,100.34,100.34,100.315,100.315,45900000.0
2008-09-10 06:16:00,100.31,100.345,100.31,100.33,63800000.0
2008-09-10 06:17:00,100.33,100.35,100.33,100.33,118000000.0
2008-09-10 06:18:00,100.33,100.33,100.33,100.33,6800000.0
2008-09-10 06:19:00,100.33,100.35,100.315,100.315,121000000.0
2008-09-10 06:20:00,100.315,100.33,100.3,100.33,116100000.0
2008-09-10 06:21:00,100.32,100.32,100.32,100.32,2700000.0
2008-09-10 06:22:00,100.33,100.36,100.33,100.36,10400000.0
2008-09-10 06:23:00,100.345,100.355,100.345,100.355,17600000.0
2008-09-10 06:24:00,100.36,100.37,100.36,100.37,3000000.0
2008-09-10 06:25:00,100.375,100.4,100.37,100.4,58900000.0
2008-09-10 06:26:00,100.4,100.41,100.39,100.395,50100000.0
2008-09-10 06:27:00,100.38,100.38,100.37,100.37,36800000.0
2008-09-10 06:28:00,100.37,100.37,100.3,100.31,82000000.0
2008-09-10 06:29:00,100.32,100.375,100.265,100.365,127200000.0
2008-09-10 06:30:00,100.375,100.375,100.285,100.31,53800000.0
2008-09-10 06:31:00,100.31,100.35,100.31,100.35,26200000.0
2008-09-10 06:32:00,100.34,100.39,100.34,100.39,60100000.0
2008-09-10 06:33:00,100.39,100.415,100.38,100.4,47400000.0
2008-09-10 06:34:00,100.4,100.43,100.4,100.41,37000000.0
2008-09-10 06:35:00,100.41,100.46,100.4,100.43,61400000.0
2008-09-10 06:36:00,100.43,100.45,100.39,100.41,64000000.0
2008-09-10 06:37:00,100.41,100.44,100.4,100.42,78700000.0
2008-09-10 06:38:00,100.42,100.48,100.41,100.46,51800000.0
2008-09-10 06:39:00,100.46,100.46,100.43,100.43,29000000.0
2008-09-10 06:40:00,100.43,100.43,100.4,100.4,21000000.0
2008-09-10 06:41:00,100.41,100.41,100.37,100.38,25000000.0
2008-09-10 06:42:00,100.39,100.44,100.39,100.44,32000000.0
2008-09-10 06:43:00,100.44,100.44,100.39,100.4,39000000.0
2008-09-10 06:44:00,100.4,100.46,100.4,100.42,56400000.0
2008-09-10 06:45:00,100.41,100.41,100.41,100.41,1000000.0
2008-09-10 06:46:00,100.42,100.47,100.42,100.45,48500000.0
2008-09-10 06:47:00,100.44,100.45,100.43,100.45,6000000.0
2008-09-10 06:48:00,100.45,100.48,100.45,100.48,19000000.0
2008-09-10 06:49:00,100.47,100.47,100.44,100.44,9000000.0
2008-09-10 06:50:00,100.44,100.44,100.42,100.42,19000000.0
2008-09-10 06:51:00,100.42,100.42,100.4,100.41,30000000.0
2008-09-10 06:52:00,100.4,100.42,100.4,100.41,20000000.0
2008-09-10 06:53:00,100.41,100.41,100.38,100.39,33000000.0
2008-09-10 06:54:00,100.39,100.43,100.39,100.43,37700000.0
2008-09-10 06:55:00,100.43,100.43,100.4,100.41,30000000.0
2008-09-10 06:56:00,100.41,100.41,100.39,100.4,53000000.0
2008-09-10 06:57:00,100.4,100.4,100.39,100.39,34000000.0
2008-09-10 06:58:00,100.4,100.4,100.36,100.37,25000000.0
2008-09-10 06:59:00,100.37,100.38,100.35,100.38,29700000.0
2008-09-10 07:00:00,100.39,100.4,100.36,100.37,144700000.0
2008-09-10 07:01:00,100.38,100.42,100.37,100.37,103700000.0
2008-09-10 07:02:00,100.37,100.4,100.37,100.39,65200000.0
2008-09-10 07:03:00,100.39,100.39,100.35,100.35,483999989.0
2008-09-10 07:04:00,100.35,100.35,100.34,100.34,870199976.0
2008-09-10 07:05:00,100.35,100.35,100.31,100.34,1032599965.0
2008-09-10 07:06:00,100.35,100.41,100.35,100.4,337699999.0
2008-09-10 07:07:00,100.39,100.41,100.35,100.36,84600000.0
2008-09-10 07:08:00,100.36,100.37,100.35,100.35,85900000.0
2008-09-10 07:09:00,100.35,100.35,100.34,100.35,47700000.0
2008-09-10 07:10:00,100.35,100.37,100.34,100.34,56300000.0
2008-09-10 07:11:00,100.34,100.34,100.29,100.325,79100000.0
2008-09-10 07:12:00,100.32,100.33,100.295,100.325,130900000.0
2008-09-10 07:13:00,100.325,100.345,100.315,100.34,83100000.0
2008-09-10 07:14:00,100.345,100.345,100.315,100.32,43500000.0
2008-09-10 07:15:00,100.325,100.355,100.325,100.335,95200000.0
2008-09-10 07:16:00,100.335,100.335,100.29,100.29,70400000.0
2008-09-10 07:17:00,100.29,100.3,100.27,100.27,161100000.0
2008-09-10 07:18:00,100.27,100.29,100.25,100.29,123200000.0
2008-09-10 07:19:00,100.3,100.33,100.29,100.31,93300000.0
2008-09-10 07:20:00,100.32,100.32,100.28,100.29,143000000.0
2008-09-10 07:21:00,100.29,100.31,100.27,100.3,228700000.0
2008-09-10 07:22:00,100.3,100.32,100.29,100.32,202000002.0
2008-09-10 07:23:00,100.32,100.34,100.31,100.33,119700001.0
2008-09-10 07:24:00,100.33,100.34,100.33,100.33,12800000.0
2008-09-10 07:25:00,100.33,100.35,100.32,100.35,16800000.0
2008-09-10 07:26:00,100.35,100.43,100.35,100.43,159900000.0
2008-09-10 07:27:00,100.43,100.52,100.41,100.52,84000000.0
2008-09-10 07:28:00,100.51,100.71,100.51,100.66,107300000.0
2008-09-10 07:29:00,100.66,100.73,100.63,100.71,108400000.0
2008-09-10 07:30:00,100.71,100.73,100.64,100.72,147500000.0
2008-09-10 07:31:00,100.72,100.86,100.7,100.79,149699999.0
2008-09-10 07:32:00,100.79,100.8,100.72,100.76,65200000.0
2008-09-10 07:33:00,100.75,100.77,100.69,100.69,51700000.0
2008-09-10 07:34:00,100.68,100.68,100.61,100.61,143100000.0
2008-09-10 07:35:00,100.61,100.62,100.525,100.58,168600000.0
2008-09-10 07:36:00,100.58,100.625,100.58,100.62,172400000.0
2008-09-10 07:37:00,100.635,100.665,100.59,100.62,438500000.0
2008-09-10 07:38:00,100.62,100.65,100.57,100.58,83900000.0
2008-09-10 07:39:00,100.58,100.59,100.51,100.52,104900000.0
2008-09-10 07:40:00,100.52,100.54,100.49,100.5,132200000.0
2008-09-10 07:41:00,100.49,100.59,100.49,100.58,65100000.0
2008-09-10 07:42:00,100.59,100.6,100.52,100.54,68300000.0
2008-09-10 07:43:00,100.54,100.61,100.53,100.54,98000000.0
2008-09-10 07:44:00,100.54,100.56,100.52,100.53,72400000.0
2008-09-10 07:45:00,100.52,100.54,100.48,100.54,70500000.0
2008-09-10 07:46:00,100.56,100.56,100.51,100.53,55400000.0
2008-09-10 07:47:00,100.54,100.55,100.53,100.54,7000000.0
2008-09-10 07:48:00,100.53,100.55,100.53,100.54,19700000.0
2008-09-10 07:49:00,100.54,100.54,100.46,100.48,83900000.0
2008-09-10 07:50:00,100.48,100.51,100.48,100.5,24500000.0
2008-09-10 07:51:00,100.5,100.52,100.495,100.51,12700000.0
2008-09-10 07:52:00,100.51,100.51,100.5,100.51,18000000.0
2008-09-10 07:53:00,100.51,100.54,100.495,100.52,42700000.0
2008-09-10 07:54:00,100.52,100.52,100.48,100.5,102100000.0
2008-09-10 07:55:00,100.51,100.53,100.39,100.45,172200000.0
2008-09-10 07:56:00,100.44,100.44,100.4,100.43,96800000.0
2008-09-10 07:57:00,100.43,100.43,100.29,100.3,190300001.0
2008-09-10 07:58:00,100.31,100.31,100.21,100.265,168600000.0
2008-09-10 07:59:00,100.265,100.28,100.095,100.145,302400000.0
2008-09-10 08:00:00,100.145,100.27,100.145,100.25,231000000.0
2008-09-10 08:01:00,100.26,100.375,100.26,100.37,121600000.0
2008-09-10 08:02:00,100.36,100.37,100.34,100.37,99600000.0
2008-09-10 08:03:00,100.365,100.37,100.32,100.35,127700000.0
2008-09-10 08:04:00,100.36,100.365,100.325,100.35,85300000.0
2008-09-10 08:05:00,100.355,100.37,100.34,100.345,73200000.0
2008-09-10 08:06:00,100.335,100.34,100.28,100.31,132000000.0
2008-09-10 08:07:00,100.32,100.335,100.31,100.325,103500000.0
2008-09-10 08:08:00,100.325,100.325,100.27,100.29,113800000.0
2008-09-10 08:09:00,100.28,100.32,100.27,100.31,95900000.0
2008-09-10 08:10:00,100.315,100.37,100.315,100.335,70000000.0
2008-09-10 08:11:00,100.34,100.365,100.33,100.335,53900000.0
2008-09-10 08:12:00,100.34,100.35,100.33,100.345,64000000.0
2008-09-10 08:13:00,100.34,100.36,100.34,100.34,56700000.0
2008-09-10 08:14:00,100.34,100.35,100.33,100.335,57700000.0
2008-09-10 08:15:00,100.34,100.355,100.335,100.345,79500000.0
2008-09-10 08:16:00,100.34,100.46,100.34,100.45,132400000.0
2008-09-10 08:17:00,100.45,100.48,100.405,100.41,186100000.0
2008-09-10 08:18:00,100.42,100.45,100.39,100.42,122100000.0
2008-09-10 08:19:00,100.43,100.45,100.4,100.41,144500000.0
2008-09-10 08:20:00,100.415,100.42,100.375,100.41,201300000.0
2008-09-10 08:21:00,100.41,100.44,100.41,100.435,55800000.0
2008-09-10 08:22:00,100.43,100.445,100.41,100.41,151400000.0
2008-09-10 08:23:00,100.41,100.475,100.41,100.465,78400000.0
2008-09-10 08:24:00,100.465,100.465,100.42,100.45,231400000.0
2008-09-10 08:25:00,100.45,100.48,100.425,100.465,191600000.0
2008-09-10 08:26:00,100.47,100.525,100.445,100.5,214200000.0
2008-09-10 08:27:00,100.495,100.53,100.45,100.515,300500000.0
2008-09-10 08:28:00,100.5,100.555,100.45,100.55,136200000.0
2008-09-10 08:29:00,100.55,100.63,100.55,100.62,185700000.0
2008-09-10 08:30:00,100.61,100.64,100.54,100.54,169400000.0
2008-09-10 08:31:00,100.54,100.6,100.54,100.59,144200000.0
2008-09-10 08:32:00,100.59,100.64,100.56,100.585,171600000.0
2008-09-10 08:33:00,100.58,100.62,100.545,100.62,75400000.0
2008-09-10 08:34:00,100.63,100.64,100.62,100.63,78500000.0
2008-09-10 08:35:00,100.63,100.69,100.62,100.63,133600000.0
2008-09-10 08:36:00,100.63,100.67,100.595,100.61,126900000.0
2008-09-10 08:37:00,100.62,100.62,100.585,100.61,104600000.0
2008-09-10 08:38:00,100.62,100.63,100.6,100.615,37700000.0
2008-09-10 08:39:00,100.625,100.64,100.58,100.6,116500000.0
2008-09-10 08:40:00,100.6,100.64,100.6,100.62,96100000.0
2008-09-10 08:41:00,100.62,100.64,100.59,100.61,222300000.0
2008-09-10 08:42:00,100.6,100.64,100.59,100.62,64000000.0
2008-09-10 08:43:00,100.63,100.64,100.61,100.62,59200000.0
2008-09-10 08:44:00,100.62,100.64,100.62,100.63,19700000.0
2008-09-10 08:45:00,100.63,100.64,100.62,100.64,188700000.0
2008-09-10 08:46:00,100.63,100.64,100.6,100.61,67400000.0
2008-09-10 08:47:00,100.62,100.79,100.6,100.79,152700000.0
2008-09-10 08:48:00,100.78,100.78,100.6,100.61,132400000.0
2008-09-10 08:49:00,100.61,100.65,100.61,100.65,70400000.0
2008-09-10 08:50:00,100.65,100.66,100.64,100.64,119500000.0
2008-09-10 08:51:00,100.64,100.66,100.64,100.64,66700000.0
2008-09-10 08:52:00,100.64,100.64,100.63,100.64,31000000.0
2008-09-10 08:53:00,100.64,100.64,100.555,100.62,182800000.0
2008-09-10 08:54:00,100.62,100.67,100.62,100.64,85300000.0
2008-09-10 08:55:00,100.64,100.72,100.64,100.67,170300000.0
2008-09-10 08:56:00,100.67,100.68,100.65,100.66,126200000.0
2008-09-10 08:57:00,100.67,100.68,100.64,100.64,66000000.0
2008-09-10 08:58:00,100.64,100.65,100.64,100.64,32000000.0
2008-09-10 08:59:00,100.64,100.66,100.64,100.66,43000000.0
2008-09-10 09:00:00,100.66,100.69,100.66,100.66,120200000.0
2008-09-10 09:01:00,100.66,100.68,100.62,100.65,172400000.0
2008-09-10 09:02:00,100.65,100.65,100.62,100.63,22400000.0
2008-09-10 09:03:00,100.62,100.63,100.585,100.585,47400000.0
2008-09-10 09:04:00,100.585,100.585,100.455,100.455,447600000.0
2008-09-10 09:05:00,100.48,100.48,100.39,100.42,240400000.0
2008-09-10 09:06:00,100.42,100.42,100.285,100.315,519900000.0
2008-09-10 09:07:00,100.31,100.38,100.275,100.29,824200000.0
2008-09-10 09:08:00,100.29,100.37,100.29,100.35,305000000.0
2008-09-10 09:09:00,100.35,100.35,100.32,100.32,290400000.0
2008-09-10 09:10:00,100.33,100.345,100.32,100.34,208000000.0
2008-09-10 09:11:00,100.34,100.35,100.235,100.29,178300000.0
2008-09-10 09:12:00,100.3,100.405,100.29,100.38,230500000.0
2008-09-10 09:13:00,100.38,100.39,100.35,100.35,202400000.0
2008-09-10 09:14:00,100.35,100.42,100.35,100.42,128100000.0
2008-09-10 09:15:00,100.43,100.47,100.4,100.41,149200000.0
2008-09-10 09:16:00,100.41,100.45,100.41,100.41,81600000.0
2008-09-10 09:17:00,100.41,100.43,100.41,100.42,127800000.0
2008-09-10 09:18:00,100.42,100.46,100.41,100.41,217900000.0
2008-09-10 09:19:00,100.4,100.405,100.36,100.39,99400000.0
2008-09-10 09:20:00,100.39,100.45,100.39,100.42,125100000.0
2008-09-10 09:21:00,100.42,100.45,100.42,100.45,86100000.0
2008-09-10 09:22:00,100.45,100.47,100.42,100.42,103100000.0
2008-09-10 09:23:00,100.42,100.44,100.4,100.43,61100000.0
2008-09-10 09:24:00,100.43,100.43,100.41,100.43,101200000.0
2008-09-10 09:25:00,100.44,100.47,100.43,100.45,37900000.0
2008-09-10 09:26:00,100.45,100.515,100.43,100.47,153300000.0
2008-09-10 09:27:00,100.47,100.55,100.465,100.535,132100000.0
2008-09-10 09:28:00,100.53,100.55,100.48,100.52,111300000.0
2008-09-10 09:29:00,100.52,100.53,100.475,100.51,120300001.0
2008-09-10 09:30:00,100.51,100.56,100.51,100.56,277900000.0
2008-09-10 09:31:00,100.56,100.57,100.48,100.57,391900000.0
2008-09-10 09:32:00,100.57,100.63,100.545,100.56,461700000.0
2008-09-10 09:33:00,100.56,100.59,100.55,100.56,549700000.0
2008-09-10 09:34:00,100.555,100.58,100.54,100.54,629200000.0
2008-09-10 09:35:00,100.54,100.56,100.52,100.56,419300000.0
2008-09-10 09:36:00,100.55,100.56,100.53,100.54,99900000.0
2008-09-10 09:37:00,100.54,100.6,100.54,100.59,90000000.0
2008-09-10 09:38:00,100.59,100.6,100.58,100.58,105200000.0
2008-09-10 09:39:00,100.59,100.59,100.53,100.54,363800000.0
2008-09-10 09:40:00,100.55,100.55,100.53,100.54,55400000.0
2008-09-10 09:41:00,100.53,100.53,100.46,100.465,328500000.0
2008-09-10 09:42:00,100.465,100.48,100.445,100.46,525400000.0
2008-09-10 09:43:00,100.47,100.505,100.435,100.45,321200000.0
2008-09-10 09:44:00,100.45,100.515,100.44,100.5,779800000.0
2008-09-10 09:45:00,100.505,100.505,100.485,100.49,476900000.0
2008-09-10 09:46:00,100.49,100.5,100.45,100.45,720900000.0
2008-09-10 09:47:00,100.45,100.5,100.45,100.5,426500000.0
2008-09-10 09:48:00,100.5,100.515,100.45,100.47,566700000.0
2008-09-10 09:49:00,100.47,100.48,100.45,100.465,412100000.0
2008-09-10 09:50:00,100.465,100.52,100.46,100.51,228500000.0
2008-09-10 09:51:00,100.51,100.54,100.5,100.52,176500000.0
2008-09-10 09:52:00,100.53,100.53,100.49,100.5,81700000.0
2008-09-10 09:53:00,100.5,100.51,100.47,100.48,287800000.0
2008-09-10 09:54:00,100.48,100.48,100.46,100.47,112800000.0
2008-09-10 09:55:00,100.47,100.47,100.43,100.44,157700000.0
2008-09-10 09:56:00,100.45,100.46,100.41,100.45,177300000.0
2008-09-10 09:57:00,100.45,100.45,100.41,100.43,161900000.0
2008-09-10 09:58:00,100.43,100.49,100.43,100.48,128400000.0
2008-09-10 09:59:00,100.48,100.49,100.46,100.47,214300000.0
2008-09-10 10:00:00,100.47,100.5,100.45,100.5,59200000.0
2008-09-10 10:01:00,100.5,100.54,100.495,100.54,708800000.0
2008-09-10 10:02:00,100.54,100.565,100.53,100.545,608900000.0
2008-09-10 10:03:00,100.55,100.59,100.55,100.58,494200000.0
2008-09-10 10:04:00,100.575,100.6,100.565,100.58,415500000.0
2008-09-10 10:05:00,100.58,100.58,100.555,100.565,264700000.0
2008-09-10 10:06:00,100.565,100.66,100.555,100.625,398400000.0
2008-09-10 10:07:00,100.625,100.64,100.615,100.63,480000000.0
2008-09-10 10:08:00,100.63,100.65,100.62,100.65,366400000.0
2008-09-10 10:09:00,100.65,100.66,100.62,100.64,369300000.0
2008-09-10 10:10:00,100.65,100.71,100.64,100.71,338100000.0
2008-09-10 10:11:00,100.705,100.71,100.65,100.655,389000000.0
2008-09-10 10:12:00,100.655,100.68,100.65,100.675,409700000.0
2008-09-10 10:13:00,100.675,100.69,100.66,100.69,398200000.0
2008-09-10 10:14:00,100.68,100.69,100.65,100.66,606500000.0
2008-09-10 10:15:00,100.67,100.75,100.65,100.74,559800000.0
2008-09-10 10:16:00,100.735,100.77,100.71,100.77,471300000.0
2008-09-10 10:17:00,100.77,100.81,100.76,100.795,354800000.0
2008-09-10 10:18:00,100.795,100.81,100.755,100.77,62800000.0
2008-09-10 10:19:00,100.755,100.76,100.675,100.74,259300000.0
2008-09-10 10:20:00,100.74,100.79,100.74,100.77,122300000.0
2008-09-10 10:21:00,100.77,100.78,100.695,100.72,365000000.0
2008-09-10 10:22:00,100.73,100.75,100.7,100.7,403300000.0
2008-09-10 10:23:00,100.7,100.715,100.68,100.68,564600000.0
2008-09-10 10:24:00,100.69,100.69,100.66,100.68,101000000.0
2008-09-10 10:25:00,100.68,100.69,100.64,100.665,236800000.0
2008-09-10 10:26:00,100.665,100.7,100.66,100.69,251500000.0
2008-09-10 10:27:00,100.69,100.7,100.67,100.67,110500000.0
2008-09-10 10:28:00,100.68,100.71,100.68,100.71,57800000.0
2008-09-10 10:29:00,100.71,100.71,100.66,100.67,139300000.0
2008-09-10 10:30:00,100.67,100.67,100.65,100.66,88100000.0
2008-09-10 10:31:00,100.655,100.69,100.65,100.67,174400000.0
2008-09-10 10:32:00,100.67,100.73,100.64,100.68,459400000.0
2008-09-10 10:33:00,100.68,100.68,100.645,100.68,634600000.0
2008-09-10 10:34:00,100.68,100.7,100.68,100.7,33800000.0
2008-09-10 10:35:00,100.7,100.71,100.67,100.71,405500000.0
2008-09-10 10:36:00,100.72,100.74,100.685,100.69,220400000.0
2008-09-10 10:37:00,100.69,100.71,100.66,100.69,191100000.0
2008-09-10 10:38:00,100.69,100.69,100.66,100.69,51600000.0
2008-09-10 10:39:00,100.67,100.69,100.65,100.69,116800000.0
2008-09-10 10:40:00,100.69,100.69,100.625,100.64,76700000.0
2008-09-10 10:41:00,100.64,100.64,100.62,100.63,39800000.0
2008-09-10 10:42:00,100.62,100.64,100.62,100.64,52700000.0
2008-09-10 10:43:00,100.64,100.65,100.63,100.64,81200000.0
2008-09-10 10:44:00,100.64,100.67,100.63,100.67,155100000.0
2008-09-10 10:45:00,100.67,100.685,100.64,100.68,398800000.0
2008-09-10 10:46:00,100.68,100.68,100.64,100.64,181900000.0
2008-09-10 10:47:00,100.63,100.64,100.63,100.64,43000000.0
2008-09-10 10:48:00,100.64,100.66,100.62,100.62,306900000.0
2008-09-10 10:49:00,100.625,100.63,100.61,100.61,344800000.0
2008-09-10 10:50:00,100.61,100.62,100.6,100.62,145700000.0
2008-09-10 10:51:00,100.62,100.63,100.61,100.61,127200000.0
2008-09-10 10:52:00,100.6,100.6,100.57,100.57,386200000.0
2008-09-10 10:53:00,100.58,100.58,100.56,100.56,384600000.0
2008-09-10 10:54:00,100.56,100.57,100.55,100.56,272400000.0
2008-09-10 10:55:00,100.56,100.59,100.56,100.59,154600000.0
2008-09-10 10:56:00,100.59,100.6,100.57,100.6,48500000.0
2008-09-10 10:57:00,100.6,100.6,100.58,100.59,39300000.0
2008-09-10 10:58:00,100.59,100.59,100.57,100.58,56700000.0
2008-09-10 10:59:00,100.58,100.61,100.58,100.61,40800000.0
2008-09-10 11:00:00,100.62,100.63,100.6,100.62,31400000.0
2008-09-10 11:01:00,100.62,100.67,100.61,100.64,96100000.0
2008-09-10 11:02:00,100.65,100.66,100.64,100.66,163900000.0
2008-09-10 11:03:00,100.65,100.66,100.64,100.65,114600000.0
2008-09-10 11:04:00,100.65,100.66,100.63,100.63,68600000.0
2008-09-10 11:05:00,100.63,100.63,100.6,100.61,104800000.0
2008-09-10 11:06:00,100.61,100.62,100.6,100.61,111900000.0
2008-09-10 11:08:00,100.6,100.6,100.565,100.565,215700000.0
2008-09-10 11:09:00,100.57,100.57,100.555,100.56,201000000.0
2008-09-10 11:10:00,100.57,100.57,100.55,100.55,127100000.0
2008-09-10 11:11:00,100.55,100.56,100.52,100.53,94800000.0
2008-09-10 11:12:00,100.53,100.54,100.52,100.53,175500000.0
2008-09-10 11:13:00,100.52,100.53,100.495,100.505,305700000.0
2008-09-10 11:14:00,100.505,100.51,100.47,100.49,252500000.0
2008-09-10 11:15:00,100.49,100.5,100.49,100.49,28700000.0
2008-09-10 11:16:00,100.5,100.51,100.49,100.51,23100000.0
2008-09-10 11:17:00,100.51,100.53,100.51,100.52,23900000.0
2008-09-10 11:18:00,100.52,100.55,100.52,100.53,78500000.0
2008-09-10 11:19:00,100.53,100.57,100.53,100.56,100300000.0
2008-09-10 11:20:00,100.56,100.6,100.56,100.59,58800000.0
2008-09-10 11:21:00,100.59,100.65,100.58,100.64,106800000.0
2008-09-10 11:22:00,100.64,100.66,100.63,100.65,77500000.0
2008-09-10 11:23:00,100.64,100.64,100.61,100.63,81100000.0
2008-09-10 11:24:00,100.64,100.64,100.61,100.61,63000000.0
2008-09-10 11:25:00,100.61,100.61,100.56,100.56,53200000.0
2008-09-10 11:26:00,100.59,100.6,100.555,100.59,23500000.0
2008-09-10 11:27:00,100.59,100.6,100.58,100.59,70100000.0
2008-09-10 11:28:00,100.59,100.61,100.59,100.59,76200000.0
2008-09-10 11:29:00,100.58,100.58,100.55,100.57,401800000.0
2008-09-10 11:30:00,100.57,100.61,100.56,100.6,48600000.0
2008-09-10 11:31:00,100.6,100.62,100.52,100.555,722600000.0
2008-09-10 11:32:00,100.555,100.58,100.535,100.535,536300000.0
2008-09-10 11:33:00,100.535,100.57,100.525,100.54,252800000.0
2008-09-10 11:34:00,100.54,100.55,100.4,100.405,456100000.0
2008-09-10 11:35:00,100.405,100.485,100.4,100.48,617800000.0
2008-09-10 11:36:00,100.48,100.495,100.445,100.47,611000000.0
2008-09-10 11:37:00,100.47,100.48,100.45,100.46,463700000.0
2008-09-10 11:38:00,100.46,100.51,100.46,100.49,430900000.0
2008-09-10 11:39:00,100.49,100.505,100.475,100.48,581900000.0
2008-09-10 11:40:00,100.48,100.57,100.475,100.56,511800000.0
2008-09-10 11:41:00,100.56,100.56,100.5,100.5,163500000.0
2008-09-10 11:42:00,100.5,100.52,100.5,100.51,45200000.0
2008-09-10 11:43:00,100.51,100.55,100.51,100.53,145300000.0
2008-09-10 11:44:00,100.53,100.56,100.49,100.495,402100000.0
2008-09-10 11:45:00,100.495,100.515,100.47,100.48,626699999.0
2008-09-10 11:46:00,100.48,100.5,100.46,100.46,184900000.0
2008-09-10 11:47:00,100.47,100.47,100.44,100.44,142900000.0
2008-09-10 11:48:00,100.44,100.48,100.44,100.47,182200000.0
2008-09-10 11:49:00,100.48,100.48,100.46,100.48,163500000.0
2008-09-10 11:50:00,100.475,100.48,100.45,100.45,82000000.0
2008-09-10 11:51:00,100.44,100.48,100.44,100.47,56900000.0
2008-09-10 11:52:00,100.47,100.49,100.46,100.47,223700000.0
2008-09-10 11:53:00,100.47,100.48,100.46,100.48,69800000.0
2008-09-10 11:54:00,100.48,100.48,100.47,100.48,110700000.0
2008-09-10 11:55:00,100.48,100.48,100.47,100.48,57600000.0
2008-09-10 11:56:00,100.48,100.485,100.48,100.48,166900000.0
2008-09-10 11:57:00,100.48,100.51,100.47,100.48,262600000.0
2008-09-10 11:58:00,100.48,100.48,100.45,100.47,61300000.0
2008-09-10 11:59:00,100.48,100.48,100.46,100.47,31000000.0
2008-09-10 12:00:00,100.47,100.47,100.43,100.43,101900000.0
2008-09-10 12:01:00,100.43,100.45,100.41,100.42,328800000.0
2008-09-10 12:02:00,100.43,100.46,100.42,100.45,107300000.0
2008-09-10 12:03:00,100.45,100.47,100.45,100.45,84500000.0
2008-09-10 12:04:00,100.46,100.46,100.42,100.43,280300000.0
2008-09-10 12:05:00,100.43,100.45,100.41,100.42,188300000.0
2008-09-10 12:06:00,100.42,100.42,100.34,100.375,525400000.0
2008-09-10 12:07:00,100.37,100.41,100.37,100.385,572600000.0
2008-09-10 12:08:00,100.385,100.4,100.36,100.4,495700000.0
2008-09-10 12:09:00,100.4,100.42,100.37,100.38,227100000.0
2008-09-10 12:10:00,100.375,100.38,100.365,100.37,363600000.0
2008-09-10 12:11:00,100.37,100.38,100.36,100.36,411900000.0
2008-09-10 12:12:00,100.36,100.36,100.33,100.33,218200000.0
2008-09-10 12:13:00,100.34,100.34,100.31,100.33,370400000.0
2008-09-10 12:14:00,100.33,100.33,100.29,100.31,221500000.0
2008-09-10 12:15:00,100.31,100.36,100.31,100.355,294500000.0
2008-09-10 12:16:00,100.36,100.365,100.33,100.34,232800000.0
2008-09-10 12:17:00,100.34,100.36,100.31,100.325,343700000.0
2008-09-10 12:18:00,100.325,100.35,100.32,100.34,521700000.0
2008-09-10 12:19:00,100.335,100.35,100.33,100.33,186100000.0
2008-09-10 12:20:00,100.33,100.365,100.33,100.35,195400000.0
2008-09-10 12:21:00,100.34,100.34,100.33,100.33,64100000.0
2008-09-10 12:22:00,100.33,100.33,100.33,100.33,13800000.0
2008-09-10 12:23:00,100.33,100.34,100.32,100.33,88600000.0
2008-09-10 12:24:00,100.32,100.34,100.31,100.325,188400000.0
2008-09-10 12:25:00,100.335,100.335,100.28,100.32,215600000.0
2008-09-10 12:26:00,100.31,100.33,100.295,100.33,212500000.0
2008-09-10 12:27:00,100.32,100.34,100.32,100.33,60700000.0
2008-09-10 12:28:00,100.34,100.36,100.34,100.36,91800000.0
2008-09-10 12:29:00,100.36,100.36,100.34,100.35,32800000.0
2008-09-10 12:30:00,100.35,100.43,100.35,100.42,112900000.0
2008-09-10 12:31:00,100.42,100.43,100.41,100.43,51800000.0
2008-09-10 12:32:00,100.43,100.44,100.43,100.43,27600000.0
2008-09-10 12:33:00,100.43,100.43,100.42,100.43,32200000.0
2008-09-10 12:34:00,100.43,100.43,100.41,100.41,49600000.0
2008-09-10 12:35:00,100.42,100.42,100.39,100.39,49700000.0
2008-09-10 12:36:00,100.39,100.41,100.39,100.41,148000000.0
2008-09-10 12:37:00,100.41,100.42,100.39,100.39,149900000.0
2008-09-10 12:38:00,100.39,100.44,100.39,100.44,161300000.0
2008-09-10 12:39:00,100.44,100.47,100.44,100.46,102800000.0
2008-09-10 12:40:00,100.435,100.46,100.435,100.46,22700000.0
2008-09-10 12:41:00,100.47,100.48,100.45,100.47,197100000.0
2008-09-10 12:42:00,100.47,100.5,100.47,100.47,259700000.0
2008-09-10 12:43:00,100.47,100.48,100.42,100.42,132100000.0
2008-09-10 12:44:00,100.42,100.47,100.415,100.46,238900000.0
2008-09-10 12:45:00,100.46,100.47,100.43,100.44,141000000.0
2008-09-10 12:46:00,100.44,100.46,100.44,100.45,36700000.0
2008-09-10 12:47:00,100.44,100.45,100.44,100.44,32100000.0
2008-09-10 12:48:00,100.44,100.45,100.42,100.42,74900000.0
2008-09-10 12:49:00,100.42,100.46,100.415,100.45,18100000.0
2008-09-10 12:50:00,100.46,100.46,100.44,100.44,36700000.0
2008-09-10 12:51:00,100.44,100.45,100.43,100.44,40700000.0
2008-09-10 12:52:00,100.43,100.45,100.385,100.395,70800000.0
2008-09-10 12:53:00,100.435,100.435,100.345,100.36,288700000.0
2008-09-10 12:54:00,100.355,100.38,100.35,100.38,82000000.0
2008-09-10 12:55:00,100.38,100.39,100.37,100.39,87500000.0
2008-09-10 12:56:00,100.39,100.39,100.38,100.39,42600000.0
2008-09-10 12:57:00,100.39,100.4,100.38,100.39,67600000.0
2008-09-10 12:58:00,100.4,100.43,100.395,100.42,29200000.0
2008-09-10 12:59:00,100.44,100.48,100.4,100.46,104600000.0
2008-09-10 13:00:00,100.46,100.47,100.41,100.42,108400000.0
2008-09-10 13:01:00,100.42,100.46,100.41,100.44,143500000.0
2008-09-10 13:02:00,100.44,100.47,100.42,100.45,85200000.0
2008-09-10 13:03:00,100.45,100.45,100.43,100.43,50500000.0
2008-09-10 13:04:00,100.44,100.44,100.33,100.38,328200000.0
2008-09-10 13:05:00,100.38,100.39,100.29,100.36,290500000.0
2008-09-10 13:06:00,100.36,100.375,100.33,100.35,163200000.0
2008-09-10 13:07:00,100.35,100.36,100.33,100.35,80300000.0
2008-09-10 13:08:00,100.35,100.42,100.34,100.41,307800000.0
2008-09-10 13:09:00,100.4,100.46,100.38,100.38,462200000.0
2008-09-10 13:10:00,100.38,100.41,100.365,100.39,399800000.0
2008-09-10 13:11:00,100.39,100.43,100.39,100.42,314600000.0
2008-09-10 13:12:00,100.42,100.42,100.41,100.41,23400000.0
2008-09-10 13:13:00,100.41,100.47,100.41,100.47,29200000.0
2008-09-10 13:14:00,100.46,100.46,100.4,100.42,99400000.0
2008-09-10 13:15:00,100.42,100.45,100.41,100.44,67400000.0
2008-09-10 13:16:00,100.45,100.46,100.42,100.44,93200000.0
2008-09-10 13:17:00,100.45,100.48,100.44,100.47,491900000.0
2008-09-10 13:18:00,100.46,100.54,100.46,100.52,308600000.0
2008-09-10 13:19:00,100.52,100.53,100.5,100.51,373500000.0
2008-09-10 13:20:00,100.51,100.6,100.5,100.59,477600000.0
2008-09-10 13:21:00,100.58,100.61,100.58,100.6,160900000.0
2008-09-10 13:22:00,100.6,100.6,100.54,100.55,118800000.0
2008-09-10 13:23:00,100.55,100.56,100.53,100.53,50100000.0
2008-09-10 13:24:00,100.53,100.53,100.49,100.49,46700000.0
2008-09-10 13:25:00,100.49,100.5,100.43,100.44,164800000.0
2008-09-10 13:26:00,100.44,100.51,100.44,100.47,161300000.0
2008-09-10 13:27:00,100.46,100.49,100.46,100.48,237600000.0
2008-09-10 13:28:00,100.485,100.58,100.485,100.58,118000000.0
2008-09-10 13:29:00,100.58,100.58,100.47,100.5,161400000.0
2008-09-10 13:30:00,100.495,100.51,100.46,100.51,189600000.0
2008-09-10 13:31:00,100.51,100.515,100.42,100.435,66000000.0
2008-09-10 13:32:00,100.435,100.575,100.435,100.575,148400000.0
2008-09-10 13:33:00,100.575,100.575,100.5,100.515,119100000.0
2008-09-10 13:34:00,100.515,100.53,100.405,100.485,157600000.0
2008-09-10 13:35:00,100.485,100.55,100.45,100.51,215100000.0
2008-09-10 13:36:00,100.51,100.51,100.46,100.48,186700000.0
2008-09-10 13:37:00,100.48,100.49,100.25,100.375,224700000.0
2008-09-10 13:38:00,100.365,100.365,100.195,100.31,414900000.0
2008-09-10 13:39:00,100.31,100.42,100.29,100.33,355500000.0
2008-09-10 13:40:00,100.33,100.33,100.19,100.285,748100000.0
2008-09-10 13:41:00,100.29,100.31,100.11,100.12,634500000.0
2008-09-10 13:42:00,100.13,100.185,100.1,100.185,745100000.0
2008-09-10 13:43:00,100.19,100.19,100.06,100.07,588400000.0
2008-09-10 13:44:00,100.07,100.16,100.05,100.05,219400000.0
2008-09-10 13:45:00,100.06,100.11,100.03,100.04,152000000.0
2008-09-10 13:46:00,100.04,100.05,99.975,100.04,389500000.0
2008-09-10 13:47:00,100.03,100.12,100.02,100.09,147500000.0
2008-09-10 13:48:00,100.09,100.13,100.03,100.12,205800000.0
2008-09-10 13:49:00,100.125,100.18,100.125,100.16,133100000.0
2008-09-10 13:50:00,100.16,100.17,100.03,100.03,377900000.0
2008-09-10 13:51:00,100.03,100.11,100.03,100.04,381700000.0
2008-09-10 13:52:00,100.04,100.05,100.0,100.05,377900000.0
2008-09-10 13:53:00,100.05,100.06,99.95,99.95,256100000.0
2008-09-10 13:54:00,99.95,100.01,99.945,99.995,730100000.0
2008-09-10 13:55:00,99.995,100.01,99.94,99.99,501100000.0
2008-09-10 13:56:00,99.99,100.01,99.93,100.0,339400000.0
2008-09-10 13:57:00,99.99,99.99,99.79,99.79,704499999.0
2008-09-10 13:58:00,99.79,99.88,99.75,99.835,735600000.0
2008-09-10 13:59:00,99.83,99.84,99.79,99.82,455200000.0
2008-09-10 14:00:00,99.82,99.93,99.82,99.92,204000000.0
2008-09-10 14:01:00,99.92,99.94,99.9,99.9,372600000.0
2008-09-10 14:02:00,99.9,99.92,99.85,99.85,213900000.0
2008-09-10 14:03:00,99.85,99.88,99.8,99.86,243700000.0
2008-09-10 14:04:00,99.86,99.89,99.82,99.88,155000000.0
2008-09-10 14:05:00,99.88,99.88,99.8,99.85,397800000.0
2008-09-10 14:06:00,99.85,99.91,99.81,99.81,838100000.0
2008-09-10 14:07:00,99.81,99.81,99.56,99.565,607100000.0
2008-09-10 14:08:00,99.56,99.64,99.525,99.59,975500000.0
2008-09-10 14:09:00,99.6,99.71,99.58,99.71,500700000.0
2008-09-10 14:10:00,99.7,99.83,99.69,99.8,404500000.0
2008-09-10 14:11:00,99.79,99.82,99.73,99.81,317700000.0
2008-09-10 14:12:00,99.8,99.88,99.8,99.825,368800000.0
2008-09-10 14:13:00,99.83,99.86,99.775,99.785,748900000.0
2008-09-10 14:14:00,99.785,99.81,99.73,99.78,748400000.0
2008-09-10 14:15:00,99.77,99.775,99.735,99.76,447700000.0
2008-09-10 14:16:00,99.755,99.8,99.75,99.76,558300000.0
2008-09-10 14:17:00,99.76,99.77,99.71,99.725,431500000.0
2008-09-10 14:18:00,99.72,99.72,99.665,99.71,797500000.0
2008-09-10 14:19:00,99.71,99.71,99.61,99.64,353900000.0
2008-09-10 14:20:00,99.63,99.7,99.6,99.7,400700000.0
2008-09-10 14:21:00,99.7,99.855,99.68,99.855,350200000.0
2008-09-10 14:22:00,99.855,100.01,99.85,99.91,682000000.0
2008-09-10 14:23:00,99.91,99.98,99.9,99.91,609400000.0
2008-09-10 14:24:00,99.93,99.93,99.85,99.85,549200000.0
2008-09-10 14:25:00,99.85,99.91,99.85,99.91,117800000.0
2008-09-10 14:26:00,99.92,99.94,99.88,99.9,394800000.0
2008-09-10 14:27:00,99.9,100.05,99.89,100.04,476100000.0
2008-09-10 14:28:00,100.04,100.1,100.03,100.09,333100000.0
2008-09-10 14:29:00,100.09,100.22,100.09,100.105,345800000.0
2008-09-10 14:30:00,100.1,100.12,99.995,100.03,638200000.0
2008-09-10 14:31:00,100.035,100.07,100.015,100.04,644400000.0
2008-09-10 14:32:00,100.03,100.12,100.03,100.1,181800000.0
2008-09-10 14:33:00,100.1,100.15,100.08,100.1,253200000.0
2008-09-10 14:34:00,100.1,100.12,100.07,100.08,214100000.0
2008-09-10 14:35:00,100.08,100.11,100.04,100.05,336600000.0
2008-09-10 14:36:00,100.05,100.1,100.05,100.1,106100000.0
2008-09-10 14:37:00,100.1,100.15,100.09,100.09,411900000.0
2008-09-10 14:38:00,100.08,100.09,100.05,100.065,669400000.0
2008-09-10 14:39:00,100.065,100.11,100.04,100.09,772100000.0
2008-09-10 14:40:00,100.09,100.21,100.07,100.19,836400000.0
2008-09-10 14:41:00,100.19,100.22,100.135,100.2,412900000.0
2008-09-10 14:42:00,100.21,100.31,100.19,100.26,390400000.0
2008-09-10 14:43:00,100.25,100.305,100.23,100.28,677500000.0
2008-09-10 14:44:00,100.28,100.3,100.25,100.27,493300000.0
2008-09-10 14:45:00,100.27,100.32,100.21,100.23,270000000.0
2008-09-10 14:46:00,100.225,100.31,100.22,100.26,511500000.0
2008-09-10 14:47:00,100.26,100.28,100.24,100.26,365300000.0
2008-09-10 14:48:00,100.27,100.28,100.21,100.21,662900000.0
2008-09-10 14:49:00,100.21,100.26,100.21,100.24,362700000.0
2008-09-10 14:50:00,100.24,100.38,100.24,100.35,330000000.0
2008-09-10 14:51:00,100.35,100.38,100.33,100.38,426200000.0
2008-09-10 14:52:00,100.38,100.39,100.35,100.37,312600000.0
2008-09-10 14:53:00,100.37,100.38,100.335,100.34,341600000.0
2008-09-10 14:54:00,100.35,100.39,100.34,100.36,295600000.0
2008-09-10 14:55:00,100.36,100.53,100.35,100.52,542800000.0
2008-09-10 14:56:00,100.52,100.53,100.43,100.44,450800000.0
2008-09-10 14:57:00,100.44,100.5,100.42,100.485,507300000.0
2008-09-10 14:58:00,100.485,100.485,100.43,100.43,417700000.0
2008-09-10 14:59:00,100.43,100.46,100.41,100.45,134300000.0
2008-09-10 15:00:00,100.45,100.51,100.45,100.47,119500000.0
2008-09-10 15:01:00,100.47,100.49,100.45,100.47,170100000.0
2008-09-10 15:02:00,100.47,100.48,100.44,100.45,249200000.0
2008-09-10 15:03:00,100.45,100.495,100.42,100.46,186100000.0
2008-09-10 15:04:00,100.45,100.46,100.405,100.44,399500000.0
2008-09-10 15:05:00,100.44,100.515,100.44,100.485,336600000.0
2008-09-10 15:06:00,100.485,100.53,100.485,100.51,268600000.0
2008-09-10 15:07:00,100.5,100.56,100.48,100.56,357600000.0
2008-09-10 15:08:00,100.57,100.715,100.57,100.68,471100000.0
2008-09-10 15:09:00,100.68,100.69,100.62,100.69,464700000.0
2008-09-10 15:10:00,100.71,100.73,100.6,100.62,551400000.0
2008-09-10 15:11:00,100.62,100.78,100.62,100.75,453900000.0
2008-09-10 15:12:00,100.76,100.88,100.76,100.82,393500000.0
2008-09-10 15:13:00,100.825,100.825,100.68,100.71,353700000.0
2008-09-10 15:14:00,100.71,100.75,100.68,100.7,524300000.0
2008-09-10 15:15:00,100.71,100.74,100.62,100.65,621200000.0
2008-09-10 15:16:00,100.65,100.65,100.59,100.62,452400000.0
2008-09-10 15:17:00,100.62,100.67,100.61,100.63,502200000.0
2008-09-10 15:18:00,100.63,100.65,100.57,100.64,192600000.0
2008-09-10 15:19:00,100.64,100.655,100.62,100.63,635800000.0
2008-09-10 15:20:00,100.63,100.63,100.585,100.61,154900000.0
2008-09-10 15:21:00,100.63,100.74,100.62,100.71,449500000.0
2008-09-10 15:22:00,100.71,100.77,100.7,100.73,249900000.0
2008-09-10 15:23:00,100.73,100.75,100.7,100.71,285600000.0
2008-09-10 15:24:00,100.71,100.72,100.67,100.72,499300000.0
2008-09-10 15:25:00,100.73,100.76,100.705,100.74,582700000.0
2008-09-10 15:26:00,100.74,100.75,100.69,100.73,318700000.0
2008-09-10 15:27:00,100.73,100.73,100.64,100.66,341200000.0
2008-09-10 15:28:00,100.67,100.69,100.61,100.61,203100000.0
2008-09-10 15:29:00,100.62,100.64,100.595,100.6,386500000.0
2008-09-10 15:30:00,100.6,100.68,100.59,100.66,521400000.0
2008-09-10 15:31:00,100.66,100.675,100.63,100.65,405200000.0
2008-09-10 15:32:00,100.64,100.66,100.63,100.64,550800000.0
2008-09-10 15:33:00,100.64,100.66,100.63,100.63,254900000.0
2008-09-10 15:34:00,100.63,100.63,100.55,100.56,385600000.0
2008-09-10 15:35:00,100.56,100.58,100.475,100.505,509800000.0
2008-09-10 15:36:00,100.505,100.535,100.49,100.515,515800000.0
2008-09-10 15:37:00,100.515,100.54,100.485,100.54,351000000.0
2008-09-10 15:38:00,100.54,100.54,100.45,100.48,342000000.0
2008-09-10 15:39:00,100.48,100.52,100.45,100.46,255900000.0
2008-09-10 15:40:00,100.46,100.52,100.45,100.515,284800000.0
2008-09-10 15:41:00,100.51,100.54,100.5,100.515,284100000.0
2008-09-10 15:42:00,100.525,100.68,100.515,100.68,498100000.0
2008-09-10 15:43:00,100.68,100.76,100.66,100.73,374500000.0
2008-09-10 15:44:00,100.74,100.76,100.68,100.7,523600000.0
2008-09-10 15:45:00,100.71,100.71,100.64,100.67,211800000.0
2008-09-10 15:46:00,100.67,100.68,100.63,100.63,207300000.0
2008-09-10 15:47:00,100.63,100.65,100.59,100.64,129300000.0
2008-09-10 15:48:00,100.64,100.65,100.6,100.61,141800000.0
2008-09-10 15:49:00,100.61,100.72,100.61,100.695,173500000.0
2008-09-10 15:50:00,100.695,100.72,100.65,100.66,222400000.0
2008-09-10 15:51:00,100.66,100.67,100.62,100.62,195900000.0
2008-09-10 15:52:00,100.63,100.7,100.63,100.69,205100000.0
2008-09-10 15:53:00,100.68,100.77,100.68,100.76,225300000.0
2008-09-10 15:54:00,100.75,100.77,100.715,100.72,193600000.0
2008-09-10 15:55:00,100.72,100.75,100.69,100.7,231600000.0
2008-09-10 15:56:00,100.7,100.74,100.67,100.74,310200000.0
2008-09-10 15:57:00,100.75,100.75,100.69,100.69,283100000.0
2008-09-10 15:58:00,100.69,100.74,100.68,100.71,234000000.0
2008-09-10 15:59:00,100.71,100.73,100.64,100.64,464300000.0
2008-09-10 16:00:00,100.64,100.685,100.61,100.63,405600000.0
2008-09-10 16:01:00,100.63,100.7,100.63,100.66,460900000.0
2008-09-10 16:02:00,100.65,100.71,100.64,100.71,354500000.0
2008-09-10 16:03:00,100.71,100.72,100.66,100.69,238200000.0
2008-09-10 16:04:00,100.69,100.7,100.65,100.67,249900000.0
2008-09-10 16:05:00,100.68,100.7,100.66,100.69,141900000.0
2008-09-10 16:06:00,100.7,100.72,100.67,100.7,80000000.0
2008-09-10 16:07:00,100.7,100.75,100.7,100.74,54700000.0
2008-09-10 16:08:00,100.72,100.74,100.67,100.68,176300000.0
2008-09-10 16:09:00,100.68,100.68,100.65,100.67,235700000.0
2008-09-10 16:10:00,100.66,100.68,100.61,100.62,208400000.0
2008-09-10 16:11:00,100.62,100.66,100.62,100.66,339100000.0
2008-09-10 16:12:00,100.66,100.66,100.63,100.63,113100000.0
2008-09-10 16:13:00,100.63,100.64,100.58,100.6,190200000.0
2008-09-10 16:14:00,100.6,100.68,100.6,100.67,299200000.0
2008-09-10 16:15:00,100.67,100.69,100.67,100.67,81600000.0
2008-09-10 16:16:00,100.66,100.68,100.57,100.61,183700000.0
2008-09-10 16:17:00,100.61,100.63,100.59,100.6,44200000.0
2008-09-10 16:18:00,100.59,100.66,100.59,100.65,136700000.0
2008-09-10 16:19:00,100.65,100.65,100.6,100.63,293300000.0
2008-09-10 16:20:00,100.63,100.63,100.59,100.62,124200000.0
2008-09-10 16:21:00,100.62,100.66,100.61,100.65,91400000.0
2008-09-10 16:22:00,100.66,100.66,100.6,100.6,271800000.0
2008-09-10 16:23:00,100.6,100.6,100.58,100.6,62500000.0
2008-09-10 16:24:00,100.59,100.595,100.54,100.56,434900000.0
2008-09-10 16:25:00,100.57,100.57,100.53,100.56,214900000.0
2008-09-10 16:26:00,100.56,100.6,100.56,100.59,99300000.0
2008-09-10 16:27:00,100.59,100.59,100.55,100.56,115800000.0
2008-09-10 16:28:00,100.56,100.56,100.49,100.49,272600000.0
2008-09-10 16:29:00,100.49,100.54,100.47,100.47,393100000.0
2008-09-10 16:30:00,100.47,100.53,100.47,100.53,512700000.0
2008-09-10 16:31:00,100.53,100.58,100.53,100.56,182800000.0
2008-09-10 16:32:00,100.56,100.58,100.52,100.53,272800000.0
2008-09-10 16:33:00,100.55,100.64,100.54,100.63,134000000.0
2008-09-10 16:34:00,100.63,100.65,100.595,100.6,227200000.0
2008-09-10 16:35:00,100.605,100.74,100.585,100.705,321000000.0
2008-09-10 16:36:00,100.705,100.705,100.65,100.66,212900000.0
2008-09-10 16:37:00,100.66,100.71,100.6,100.64,203600000.0
2008-09-10 16:38:00,100.64,100.69,100.61,100.69,238300000.0
2008-09-10 16:39:00,100.69,100.7,100.635,100.69,194900000.0
2008-09-10 16:40:00,100.69,100.7,100.62,100.62,106600000.0
2008-09-10 16:41:00,100.62,100.64,100.62,100.63,105900000.0
2008-09-10 16:42:00,100.63,100.655,100.6,100.63,190700000.0
2008-09-10 16:43:00,100.63,100.65,100.59,100.61,168700000.0
2008-09-10 16:44:00,100.61,100.65,100.61,100.64,140900000.0
2008-09-10 16:45:00,100.64,100.65,100.56,100.59,106500000.0
2008-09-10 16:46:00,100.59,100.61,100.59,100.59,76600000.0
2008-09-10 16:47:00,100.6,100.61,100.52,100.52,189300000.0
2008-09-10 16:48:00,100.52,100.52,100.36,100.36,277600000.0
2008-09-10 16:49:00,100.36,100.4,100.29,100.36,212700000.0
2008-09-10 16:50:00,100.36,100.49,100.36,100.44,217500000.0
2008-09-10 16:51:00,100.44,100.5,100.43,100.49,101100000.0
2008-09-10 16:52:00,100.49,100.52,100.47,100.52,181000000.0
2008-09-10 16:53:00,100.52,100.52,100.43,100.43,148500000.0
2008-09-10 16:54:00,100.45,100.45,100.36,100.36,202500000.0
2008-09-10 16:55:00,100.36,100.37,100.33,100.36,164300000.0
2008-09-10 16:56:00,100.35,100.38,100.32,100.34,155500000.0
2008-09-10 16:57:00,100.34,100.35,100.3,100.33,103400000.0
2008-09-10 16:58:00,100.33,100.42,100.31,100.42,230000000.0
2008-09-10 16:59:00,100.42,100.57,100.42,100.57,173400000.0
2008-09-10 17:00:00,100.57,100.61,100.53,100.6,199300000.0
2008-09-10 17:01:00,100.59,100.59,100.54,100.56,321500000.0
2008-09-10 17:02:00,100.56,100.56,100.48,100.53,284600000.0
2008-09-10 17:03:00,100.53,100.56,100.49,100.49,283900000.0
2008-09-10 17:04:00,100.49,100.52,100.47,100.5,259300000.0
2008-09-10 17:05:00,100.5,100.59,100.49,100.54,167200000.0
2008-09-10 17:06:00,100.54,100.58,100.47,100.47,282100000.0
2008-09-10 17:07:00,100.47,100.54,100.47,100.53,243300000.0
2008-09-10 17:08:00,100.52,100.54,100.5,100.51,222000000.0
2008-09-10 17:09:00,100.51,100.51,100.44,100.47,300900000.0
2008-09-10 17:10:00,100.47,100.5,100.46,100.47,135700000.0
2008-09-10 17:11:00,100.47,100.47,100.43,100.45,69400000.0
2008-09-10 17:12:00,100.45,100.49,100.44,100.47,114700000.0
2008-09-10 17:13:00,100.47,100.47,100.43,100.47,110700000.0
2008-09-10 17:14:00,100.47,100.49,100.45,100.47,199900000.0
2008-09-10 17:15:00,100.46,100.46,100.44,100.45,127500000.0
2008-09-10 17:16:00,100.46,100.47,100.405,100.46,175400000.0
2008-09-10 17:17:00,100.47,100.48,100.45,100.46,108900000.0
2008-09-10 17:18:00,100.45,100.51,100.45,100.49,134900000.0
2008-09-10 17:19:00,100.49,100.51,100.41,100.48,266500000.0
2008-09-10 17:20:00,100.49,100.49,100.36,100.38,476700000.0
2008-09-10 17:21:00,100.39,100.39,100.32,100.34,481700000.0
2008-09-10 17:22:00,100.34,100.41,100.32,100.33,258200000.0
2008-09-10 17:23:00,100.33,100.38,100.32,100.325,214100000.0
2008-09-10 17:24:00,100.325,100.35,100.3,100.31,281000000.0
2008-09-10 17:25:00,100.31,100.395,100.25,100.25,310200000.0
2008-09-10 17:26:00,100.25,100.3,100.24,100.27,308500000.0
2008-09-10 17:27:00,100.28,100.29,100.19,100.265,201800000.0
2008-09-10 17:28:00,100.26,100.335,100.22,100.3,127200000.0
2008-09-10 17:29:00,100.29,100.31,100.28,100.29,48900000.0
2008-09-10 17:30:00,100.29,100.29,100.18,100.22,231200000.0
2008-09-10 17:31:00,100.22,100.29,100.21,100.29,109300000.0
2008-09-10 17:32:00,100.29,100.33,100.28,100.29,139500000.0
2008-09-10 17:33:00,100.29,100.335,100.26,100.335,94400000.0
2008-09-10 17:34:00,100.32,100.455,100.32,100.45,216000000.0
2008-09-10 17:35:00,100.45,100.52,100.45,100.46,234300000.0
2008-09-10 17:36:00,100.45,100.48,100.44,100.47,98400000.0
2008-09-10 17:37:00,100.47,100.49,100.45,100.475,161300000.0
2008-09-10 17:38:00,100.46,100.54,100.45,100.45,194000000.0
2008-09-10 17:39:00,100.45,100.49,100.44,100.45,254100000.0
2008-09-10 17:40:00,100.455,100.455,100.43,100.45,258500000.0
2008-09-10 17:41:00,100.44,100.58,100.44,100.55,401400000.0
2008-09-10 17:42:00,100.57,100.59,100.56,100.57,299300000.0
2008-09-10 17:43:00,100.57,100.57,100.5,100.54,175700000.0
2008-09-10 17:44:00,100.54,100.58,100.51,100.57,140200000.0
2008-09-10 17:45:00,100.57,100.58,100.55,100.58,63800000.0
2008-09-10 17:46:00,100.58,100.59,100.52,100.53,70600000.0
2008-09-10 17:47:00,100.53,100.55,100.49,100.5,180900000.0
2008-09-10 17:48:00,100.5,100.53,100.49,100.5,133200000.0
2008-09-10 17:49:00,100.5,100.51,100.43,100.51,129000000.0
2008-09-10 17:50:00,100.51,100.55,100.51,100.52,177300000.0
2008-09-10 17:51:00,100.53,100.54,100.44,100.44,201600000.0
2008-09-10 17:52:00,100.44,100.45,100.41,100.41,99900000.0
2008-09-10 17:53:00,100.4,100.43,100.36,100.37,94700000.0
2008-09-10 17:54:00,100.37,100.37,100.315,100.32,272300000.0
2008-09-10 17:55:00,100.32,100.37,100.32,100.32,198400000.0
2008-09-10 17:56:00,100.33,100.41,100.32,100.39,151900000.0
2008-09-10 17:57:00,100.4,100.44,100.35,100.44,238900000.0
2008-09-10 17:58:00,100.43,100.45,100.39,100.41,99600000.0
2008-09-10 17:59:00,100.41,100.46,100.38,100.46,244300000.0
2008-09-10 18:00:00,100.45,100.485,100.44,100.46,236100000.0
2008-09-10 18:01:00,100.45,100.46,100.42,100.42,68300000.0
2008-09-10 18:02:00,100.43,100.46,100.42,100.44,82200000.0
2008-09-10 18:03:00,100.44,100.46,100.44,100.46,106200000.0
2008-09-10 18:04:00,100.47,100.545,100.47,100.52,170800000.0
2008-09-10 18:05:00,100.51,100.55,100.5,100.5,119400000.0
2008-09-10 18:06:00,100.5,100.51,100.48,100.5,244200000.0
2008-09-10 18:07:00,100.5,100.545,100.49,100.515,172500000.0
2008-09-10 18:08:00,100.515,100.53,100.48,100.48,133900000.0
2008-09-10 18:09:00,100.48,100.51,100.48,100.5,107500000.0
2008-09-10 18:10:00,100.51,100.52,100.43,100.44,145800000.0
2008-09-10 18:11:00,100.44,100.47,100.43,100.47,68100000.0
2008-09-10 18:12:00,100.47,100.51,100.46,100.48,120100000.0
2008-09-10 18:13:00,100.49,100.53,100.47,100.52,99600000.0
2008-09-10 18:14:00,100.51,100.51,100.42,100.43,182000000.0
2008-09-10 18:15:00,100.43,100.45,100.42,100.42,44200000.0
2008-09-10 18:16:00,100.42,100.48,100.42,100.48,74000000.0
2008-09-10 18:17:00,100.48,100.48,100.43,100.48,143700000.0
2008-09-10 18:18:00,100.48,100.49,100.39,100.39,192800000.0
2008-09-10 18:19:00,100.39,100.4,100.38,100.39,41900000.0
2008-09-10 18:20:00,100.39,100.4,100.325,100.36,139500000.0
2008-09-10 18:21:00,100.36,100.36,100.325,100.36,57200000.0
2008-09-10 18:22:00,100.35,100.36,100.305,100.34,116800000.0
2008-09-10 18:23:00,100.34,100.34,100.31,100.325,60700000.0
2008-09-10 18:24:00,100.33,100.33,100.26,100.27,126000000.0
2008-09-10 18:25:00,100.27,100.31,100.27,100.28,132200000.0
2008-09-10 18:26:00,100.28,100.325,100.27,100.32,106100000.0
2008-09-10 18:27:00,100.32,100.34,100.3,100.34,101000000.0
2008-09-10 18:28:00,100.35,100.37,100.34,100.37,48300000.0
2008-09-10 18:29:00,100.36,100.38,100.36,100.37,37400000.0
2008-09-10 18:30:00,100.365,100.39,100.365,100.38,29700000.0
2008-09-10 18:31:00,100.38,100.42,100.375,100.42,40800000.0
2008-09-10 18:32:00,100.42,100.43,100.4,100.43,56300000.0
2008-09-10 18:33:00,100.42,100.42,100.39,100.4,54000000.0
2008-09-10 18:34:00,100.4,100.4,100.37,100.39,58000000.0
2008-09-10 18:35:00,100.395,100.41,100.39,100.41,58700000.0
2008-09-10 18:36:00,100.41,100.45,100.41,100.45,116500000.0
2008-09-10 18:37:00,100.45,100.49,100.45,100.49,55000000.0
2008-09-10 18:38:00,100.49,100.53,100.49,100.49,111700000.0
2008-09-10 18:39:00,100.49,100.5,100.46,100.46,156300000.0
2008-09-10 18:40:00,100.47,100.51,100.47,100.51,51100000.0
2008-09-10 18:41:00,100.51,100.56,100.51,100.53,185600000.0
2008-09-10 18:42:00,100.53,100.57,100.52,100.57,115100000.0
2008-09-10 18:43:00,100.56,100.56,100.53,100.54,62800000.0
2008-09-10 18:44:00,100.53,100.55,100.51,100.52,63100000.0
2008-09-10 18:45:00,100.52,100.52,100.51,100.51,14300000.0
2008-09-10 18:46:00,100.52,100.52,100.47,100.49,144900000.0
2008-09-10 18:47:00,100.49,100.49,100.41,100.435,86700000.0
2008-09-10 18:48:00,100.43,100.52,100.43,100.46,192400000.0
2008-09-10 18:49:00,100.46,100.5,100.45,100.49,92700000.0
2008-09-10 18:50:00,100.49,100.5,100.49,100.49,52200000.0
2008-09-10 18:51:00,100.49,100.53,100.49,100.51,64700000.0
2008-09-10 18:52:00,100.51,100.51,100.46,100.485,128800000.0
2008-09-10 18:53:00,100.485,100.49,100.48,100.49,10300000.0
2008-09-10 18:54:00,100.49,100.49,100.46,100.46,24600000.0
2008-09-10 18:55:00,100.46,100.52,100.43,100.5,160900000.0
2008-09-10 18:56:00,100.5,100.51,100.49,100.505,63400000.0
2008-09-10 18:57:00,100.505,100.52,100.5,100.5,68300000.0
2008-09-10 18:58:00,100.5,100.54,100.5,100.54,112000000.0
2008-09-10 18:59:00,100.54,100.63,100.52,100.62,134200000.0
2008-09-10 19:00:00,100.62,100.67,100.62,100.62,241300000.0
2008-09-10 19:01:00,100.64,100.64,100.58,100.6,139400000.0
2008-09-10 19:02:00,100.6,100.63,100.57,100.58,155600000.0
2008-09-10 19:03:00,100.58,100.66,100.58,100.64,159100000.0
2008-09-10 19:04:00,100.65,100.65,100.6,100.62,126200000.0
2008-09-10 19:05:00,100.625,100.67,100.625,100.635,134300000.0
2008-09-10 19:06:00,100.64,100.64,100.6,100.63,135800000.0
2008-09-10 19:07:00,100.63,100.66,100.62,100.63,114000000.0
2008-09-10 19:08:00,100.63,100.63,100.59,100.59,77800000.0
2008-09-10 19:09:00,100.59,100.62,100.59,100.59,63900000.0
2008-09-10 19:10:00,100.59,100.63,100.59,100.62,80400000.0
2008-09-10 19:11:00,100.61,100.62,100.61,100.61,32700000.0
2008-09-10 19:12:00,100.615,100.65,100.615,100.65,23300000.0
2008-09-10 19:13:00,100.66,100.66,100.635,100.65,75200000.0
2008-09-10 19:14:00,100.65,100.66,100.63,100.63,81000000.0
2008-09-10 19:15:00,100.63,100.63,100.61,100.62,32600000.0
2008-09-10 19:16:00,100.62,100.63,100.61,100.62,61200000.0
2008-09-10 19:17:00,100.63,100.63,100.57,100.6,157200000.0
2008-09-10 19:18:00,100.6,100.63,100.59,100.59,99000000.0
2008-09-10 19:19:00,100.59,100.61,100.58,100.61,79300000.0
2008-09-10 19:20:00,100.6,100.62,100.6,100.62,107700000.0
2008-09-10 19:21:00,100.61,100.61,100.6,100.61,56900000.0
2008-09-10 19:22:00,100.605,100.63,100.605,100.625,41400000.0
2008-09-10 19:23:00,100.63,100.63,100.61,100.61,67100000.0
2008-09-10 19:24:00,100.61,100.62,100.59,100.59,88600000.0
2008-09-10 19:25:00,100.59,100.6,100.58,100.58,49000000.0
2008-09-10 19:26:00,100.58,100.6,100.56,100.58,118800000.0
2008-09-10 19:27:00,100.59,100.61,100.58,100.59,86800000.0
2008-09-10 19:28:00,100.59,100.635,100.59,100.6,152900000.0
2008-09-10 19:29:00,100.6,100.615,100.6,100.61,40700000.0
2008-09-10 19:30:00,100.61,100.64,100.59,100.59,162600000.0
2008-09-10 19:31:00,100.59,100.6,100.59,100.595,84400000.0
2008-09-10 19:32:00,100.595,100.615,100.595,100.61,18800000.0
2008-09-10 19:33:00,100.61,100.64,100.61,100.64,39200000.0
2008-09-10 19:34:00,100.64,100.66,100.615,100.625,139100000.0
2008-09-10 19:35:00,100.63,100.66,100.63,100.66,96300000.0
2008-09-10 19:36:00,100.65,100.68,100.65,100.68,110800000.0
2008-09-10 19:37:00,100.68,100.73,100.67,100.69,140200000.0
2008-09-10 19:38:00,100.71,100.72,100.68,100.71,123600000.0
2008-09-10 19:39:00,100.7,100.77,100.7,100.755,246300000.0
2008-09-10 19:40:00,100.76,100.77,100.74,100.76,224300000.0
2008-09-10 19:41:00,100.76,100.76,100.745,100.76,66500000.0
2008-09-10 19:42:00,100.76,100.76,100.715,100.74,74300000.0
2008-09-10 19:43:00,100.74,100.75,100.71,100.75,83400000.0
2008-09-10 19:44:00,100.74,100.765,100.72,100.76,151000000.0
2008-09-10 19:45:00,100.76,100.835,100.76,100.83,178500000.0
2008-09-10 19:46:00,100.82,100.845,100.78,100.83,332800000.0
2008-09-10 19:47:00,100.83,100.86,100.795,100.81,264200000.0
2008-09-10 19:48:00,100.8,100.83,100.77,100.83,304200000.0
2008-09-10 19:49:00,100.835,100.835,100.78,100.82,290800000.0
2008-09-10 19:50:00,100.83,100.87,100.81,100.85,456300000.0
2008-09-10 19:51:00,100.85,100.89,100.85,100.86,163600000.0
2008-09-10 19:52:00,100.86,100.89,100.8,100.82,283500000.0
2008-09-10 19:53:00,100.82,100.84,100.81,100.83,89800000.0
2008-09-10 19:54:00,100.83,100.83,100.8,100.8,164500000.0
2008-09-10 19:55:00,100.805,100.805,100.76,100.77,191300000.0
2008-09-10 19:56:00,100.77,100.795,100.77,100.77,99200000.0
2008-09-10 19:57:00,100.77,100.775,100.74,100.74,118500000.0
2008-09-10 19:58:00,100.745,100.745,100.68,100.68,189400000.0
2008-09-10 19:59:00,100.68,100.71,100.64,100.7,207300000.0
2008-09-10 20:00:00,100.7,100.7,100.67,100.68,135400000.0
2008-09-10 20:01:00,100.68,100.69,100.65,100.65,232500000.0
2008-09-10 20:02:00,100.65,100.67,100.65,100.66,82800000.0
2008-09-10 20:03:00,100.66,100.68,100.63,100.64,94100000.0
2008-09-10 20:04:00,100.64,100.66,100.63,100.645,94500000.0
2008-09-10 20:05:00,100.64,100.65,100.58,100.6,254900000.0
2008-09-10 20:06:00,100.6,100.62,100.58,100.61,99000000.0
2008-09-10 20:07:00,100.62,100.64,100.61,100.64,39500000.0
2008-09-10 20:08:00,100.64,100.72,100.64,100.71,174800000.0
2008-09-10 20:09:00,100.7,100.765,100.69,100.75,206299999.0
2008-09-10 20:10:00,100.75,100.82,100.75,100.77,255900000.0
2008-09-10 20:11:00,100.77,100.8,100.76,100.78,192900000.0
2008-09-10 20:12:00,100.78,100.79,100.76,100.77,55100000.0
2008-09-10 20:13:00,100.77,100.77,100.73,100.74,73400000.0
2008-09-10 20:14:00,100.73,100.82,100.73,100.79,67600000.0
2008-09-10 20:15:00,100.79,100.88,100.78,100.88,228200000.0
2008-09-10 20:16:00,100.885,100.9,100.82,100.84,138000000.0
2008-09-10 20:17:00,100.83,100.84,100.81,100.82,123200000.0
2008-09-10 20:18:00,100.82,100.89,100.82,100.88,123900000.0
2008-09-10 20:19:00,100.88,100.92,100.88,100.9,108200000.0
2008-09-10 20:20:00,100.91,100.935,100.88,100.88,190000000.0
2008-09-10 20:21:00,100.88,100.89,100.82,100.83,236200000.0
2008-09-10 20:22:00,100.835,100.89,100.835,100.87,174700000.0
2008-09-10 20:23:00,100.87,100.89,100.86,100.86,147500000.0
2008-09-10 20:24:00,100.86,100.87,100.85,100.86,57900000.0
2008-09-10 20:25:00,100.86,100.86,100.84,100.86,48200000.0
2008-09-10 20:26:00,100.86,100.87,100.845,100.86,144700000.0
2008-09-10 20:27:00,100.86,100.87,100.83,100.84,187000000.0
2008-09-10 20:28:00,100.85,100.85,100.82,100.82,98800000.0
2008-09-10 20:29:00,100.82,100.83,100.79,100.81,122500000.0
2008-09-10 20:30:00,100.82,100.82,100.78,100.815,87200000.0
2008-09-10 20:31:00,100.82,100.83,100.78,100.815,178200000.0
2008-09-10 20:32:00,100.81,100.84,100.8,100.8,178300000.0
2008-09-10 20:33:00,100.805,100.86,100.805,100.86,64100000.0
2008-09-10 20:34:00,100.86,100.89,100.825,100.89,116300000.0
2008-09-10 20:35:00,100.885,100.9,100.855,100.855,152700000.0
2008-09-10 20:36:00,100.85,100.875,100.82,100.82,130900000.0
2008-09-10 20:37:00,100.82,100.84,100.82,100.82,122100000.0
2008-09-10 20:38:00,100.82,100.82,100.82,100.82,1000000.0
2008-09-10 20:39:00,100.82,100.82,100.78,100.795,96600000.0
2008-09-10 20:40:00,100.795,100.8,100.79,100.79,60300000.0
2008-09-10 20:41:00,100.79,100.795,100.775,100.775,70500000.0
2008-09-10 20:42:00,100.77,100.78,100.745,100.76,167300000.0
2008-09-10 20:43:00,100.76,100.76,100.75,100.755,40900000.0
2008-09-10 20:44:00,100.755,100.77,100.75,100.755,60700000.0
2008-09-10 20:45:00,100.75,100.765,100.745,100.76,84600000.0
2008-09-10 20:46:00,100.76,100.77,100.76,100.76,21900000.0
2008-09-10 20:47:00,100.76,100.76,100.74,100.74,79600000.0
2008-09-10 20:48:00,100.74,100.74,100.72,100.72,63400000.0
2008-09-10 20:49:00,100.72,100.72,100.67,100.72,146100000.0
2008-09-10 20:50:00,100.72,100.72,100.7,100.71,26500000.0
2008-09-10 20:51:00,100.71,100.72,100.7,100.71,62500000.0
2008-09-10 20:52:00,100.71,100.75,100.71,100.74,58600000.0
2008-09-10 20:53:00,100.74,100.75,100.72,100.75,16900000.0
2008-09-10 20:54:00,100.74,100.74,100.71,100.73,29000000.0
2008-09-10 20:55:00,100.73,100.74,100.71,100.72,39900000.0
2008-09-10 20:56:00,100.73,100.74,100.7,100.72,40600000.0
2008-09-10 20:57:00,100.73,100.74,100.71,100.71,31600000.0
2008-09-10 20:58:00,100.71,100.72,100.71,100.71,12900000.0
2008-09-10 20:59:00,100.71,100.76,100.69,100.7,163300000.0
2008-09-10 21:00:00,100.71,100.73,100.695,100.72,103300000.0
2008-09-10 21:01:00,100.73,100.75,100.73,100.74,13000000.0
2008-09-10 21:02:00,100.74,100.75,100.74,100.74,24500000.0
2008-09-10 21:03:00,100.74,100.74,100.72,100.72,10800000.0
2008-09-10 21:04:00,100.73,100.73,100.67,100.68,65600000.0
2008-09-10 21:05:00,100.68,100.7,100.67,100.68,60200000.0
2008-09-10 21:06:00,100.68,100.695,100.635,100.635,115400000.0
2008-09-10 21:07:00,100.645,100.68,100.57,100.585,205800000.0
2008-09-10 21:08:00,100.585,100.65,100.585,100.64,101900000.0
2008-09-10 21:09:00,100.64,100.65,100.61,100.61,177299999.0
2008-09-10 21:10:00,100.61,100.625,100.56,100.56,210500000.0
2008-09-10 21:11:00,100.56,100.57,100.54,100.55,144700000.0
2008-09-10 21:12:00,100.55,100.605,100.55,100.59,136700000.0
2008-09-10 21:13:00,100.58,100.61,100.58,100.61,121000000.0
2008-09-10 21:14:00,100.61,100.63,100.61,100.63,39000000.0
2008-09-10 21:15:00,100.63,100.66,100.63,100.66,51700000.0
2008-09-10 21:16:00,100.67,100.685,100.64,100.68,169000000.0
2008-09-10 21:17:00,100.68,100.72,100.67,100.71,65900000.0
2008-09-10 21:18:00,100.71,100.73,100.71,100.72,30400000.0
2008-09-10 21:19:00,100.72,100.77,100.72,100.75,144000000.0
2008-09-10 21:20:00,100.74,100.79,100.74,100.79,172000000.0
2008-09-10 21:21:00,100.79,100.8,100.76,100.77,131700000.0
2008-09-10 21:22:00,100.76,100.76,100.74,100.75,144100000.0
2008-09-10 21:23:00,100.74,100.75,100.73,100.73,165500000.0
2008-09-10 21:24:00,100.745,100.77,100.73,100.75,90800000.0
2008-09-10 21:25:00,100.74,100.75,100.73,100.73,69800000.0
2008-09-10 21:26:00,100.74,100.75,100.72,100.72,37500000.0
2008-09-10 21:27:00,100.71,100.71,100.68,100.69,65500000.0
2008-09-10 21:28:00,100.7,100.74,100.69,100.74,76200000.0
2008-09-10 21:29:00,100.74,100.75,100.74,100.74,11700000.0
2008-09-10 21:30:00,100.75,100.76,100.73,100.73,28200000.0
2008-09-10 21:31:00,100.73,100.75,100.73,100.74,31100000.0
2008-09-10 21:32:00,100.74,100.76,100.73,100.74,34800000.0
2008-09-10 21:33:00,100.74,100.75,100.7,100.71,55500000.0
2008-09-10 21:34:00,100.71,100.71,100.68,100.71,92500000.0
2008-09-10 21:35:00,100.71,100.71,100.66,100.67,41000000.0
2008-09-10 21:36:00,100.67,100.68,100.66,100.68,51800000.0
2008-09-10 21:37:00,100.67,100.67,100.6,100.6,66500000.0
2008-09-10 21:38:00,100.59,100.63,100.58,100.62,144800000.0
2008-09-10 21:39:00,100.63,100.635,100.59,100.59,226500000.0
2008-09-10 21:40:00,100.6,100.62,100.6,100.62,65600000.0
2008-09-10 21:41:00,100.62,100.63,100.61,100.61,51500000.0
2008-09-10 21:42:00,100.61,100.61,100.59,100.59,68600000.0
2008-09-10 21:43:00,100.59,100.61,100.58,100.61,46100000.0
2008-09-10 21:44:00,100.6,100.6,100.57,100.58,176200000.0
2008-09-10 21:45:00,100.58,100.59,100.56,100.59,120200000.0
2008-09-10 21:46:00,100.58,100.59,100.57,100.58,36600000.0
2008-09-10 21:47:00,100.58,100.615,100.58,100.6,95100000.0
2008-09-10 21:48:00,100.59,100.6,100.59,100.6,38300000.0
2008-09-10 21:49:00,100.6,100.61,100.59,100.6,35900000.0
2008-09-10 21:50:00,100.6,100.6,100.58,100.59,110400000.0
2008-09-10 21:51:00,100.59,100.61,100.54,100.61,98000000.0
2008-09-10 21:52:00,100.61,100.64,100.6,100.61,88100000.0
2008-09-10 21:53:00,100.62,100.62,100.59,100.59,55000000.0
2008-09-10 21:54:00,100.6,100.6,100.56,100.6,45000000.0
2008-09-10 21:55:00,100.59,100.6,100.59,100.6,48600000.0
2008-09-10 21:56:00,100.6,100.6,100.5,100.51,356600000.0
2008-09-10 21:57:00,100.51,100.53,100.48,100.53,224900000.0
2008-09-10 21:58:00,100.535,100.535,100.49,100.52,252800000.0
2008-09-10 21:59:00,100.52,100.53,100.52,100.52,49600000.0
2008-09-10 22:00:00,100.51,100.54,100.51,100.54,97400000.0
2008-09-10 22:01:00,100.55,100.55,100.52,100.52,205600000.0
2008-09-10 22:02:00,100.53,100.59,100.53,100.56,175300000.0
2008-09-10 22:03:00,100.56,100.56,100.53,100.53,207600000.0
2008-09-10 22:04:00,100.53,100.55,100.505,100.51,66800000.0
2008-09-10 22:05:00,100.54,100.54,100.485,100.51,72600000.0
2008-09-10 22:06:00,100.51,100.54,100.51,100.51,64700000.0
2008-09-10 22:07:00,100.52,100.53,100.51,100.52,21700000.0
2008-09-10 22:08:00,100.52,100.53,100.5,100.51,64700000.0
2008-09-10 22:09:00,100.52,100.52,100.52,100.52,7000000.0
2008-09-10 22:10:00,100.52,100.53,100.5,100.5,40500000.0
2008-09-10 22:11:00,100.5,100.51,100.48,100.48,80500000.0
2008-09-10 22:12:00,100.48,100.48,100.435,100.46,104400000.0
2008-09-10 22:13:00,100.46,100.49,100.45,100.49,89300000.0
2008-09-10 22:14:00,100.48,100.49,100.46,100.48,55100000.0
2008-09-10 22:15:00,100.485,100.49,100.465,100.465,56300000.0
2008-09-10 22:16:00,100.48,100.5,100.48,100.495,39000000.0
2008-09-10 22:17:00,100.5,100.5,100.455,100.47,196300000.0
2008-09-10 22:18:00,100.465,100.495,100.465,100.48,218400001.0
2008-09-10 22:19:00,100.48,100.495,100.465,100.47,207400000.0
2008-09-10 22:20:00,100.475,100.495,100.46,100.475,127600000.0
2008-09-10 22:21:00,100.48,100.5,100.455,100.465,96200000.0
2008-09-10 22:22:00,100.465,100.485,100.46,100.47,139400000.0
2008-09-10 22:23:00,100.47,100.53,100.47,100.51,92900000.0
2008-09-10 22:24:00,100.51,100.54,100.485,100.52,143500000.0
2008-09-10 22:25:00,100.51,100.53,100.475,100.51,426000000.0
2008-09-10 22:26:00,100.51,100.53,100.46,100.46,246200000.0
2008-09-10 22:27:00,100.465,100.465,100.46,100.46,15500000.0
2008-09-10 22:28:00,100.45,100.46,100.45,100.46,37600000.0
2008-09-10 22:29:00,100.46,100.465,100.45,100.46,244700003.0
2008-09-10 22:30:00,100.46,100.47,100.45,100.47,78800000.0
2008-09-10 22:31:00,100.47,100.48,100.45,100.46,80900000.0
2008-09-10 22:32:00,100.48,100.48,100.46,100.46,62900000.0
2008-09-10 22:33:00,100.46,100.48,100.46,100.47,50800000.0
2008-09-10 22:34:00,100.48,100.515,100.46,100.505,175300000.0
2008-09-10 22:35:00,100.5,100.555,100.46,100.55,97900000.0
2008-09-10 22:36:00,100.55,100.55,100.485,100.5,228200000.0
2008-09-10 22:37:00,100.505,100.515,100.5,100.515,28500000.0
2008-09-10 22:38:00,100.51,100.51,100.495,100.495,59200000.0
2008-09-10 22:39:00,100.505,100.505,100.49,100.49,26600000.0
2008-09-10 22:40:00,100.48,100.56,100.465,100.53,136500000.0
2008-09-10 22:41:00,100.52,100.525,100.5,100.51,47700000.0
2008-09-10 22:42:00,100.525,100.535,100.51,100.515,26300000.0
2008-09-10 22:43:00,100.53,100.535,100.515,100.515,23300000.0
2008-09-10 22:44:00,100.505,100.52,100.5,100.5,29100000.0
2008-09-10 22:45:00,100.5,100.515,100.5,100.51,35300000.0
2008-09-10 22:46:00,100.515,100.57,100.51,100.52,201600000.0
2008-09-10 22:47:00,100.52,100.52,100.5,100.515,31100000.0
2008-09-10 22:48:00,100.51,100.51,100.43,100.47,32200000.0
2008-09-10 22:49:00,100.475,100.485,100.45,100.485,111400000.0
2008-09-10 22:50:00,100.48,100.48,100.46,100.48,26600000.0
2008-09-10 22:51:00,100.49,100.49,100.365,100.435,117300000.0
2008-09-10 22:52:00,100.42,100.43,100.42,100.42,20200000.0
2008-09-10 22:53:00,100.42,100.435,100.36,100.37,82300000.0
2008-09-10 22:54:00,100.37,100.39,100.37,100.38,40900000.0
2008-09-10 22:55:00,100.385,100.43,100.36,100.39,165700000.0
2008-09-10 22:56:00,100.385,100.44,100.38,100.43,39200000.0
2008-09-10 22:57:00,100.43,100.46,100.425,100.46,107800000.0
2008-09-10 22:58:00,100.46,100.46,100.42,100.46,114100000.0
2008-09-10 22:59:00,100.48,100.54,100.46,100.5,180799999.0
2008-09-10 23:00:00,100.5,100.515,100.48,100.49,224400005.0
2008-09-10 23:01:00,100.52,100.54,100.51,100.52,82400002.0
2008-09-10 23:02:00,100.55,100.55,100.48,100.48,82400002.0
2008-09-10 23:03:00,100.51,100.56,100.49,100.51,82400002.0
2008-09-10 23:04:00,100.49,100.49,100.49,100.49,82400002.0
2008-09-10 23:05:00,100.49,100.49,100.49,100.49,80800003.0
2008-09-10 23:06:00,100.57,100.57,100.53,100.53,484800018.0
2008-09-10 23:07:00,100.54,100.58,100.46,100.48,484800018.0
2008-09-10 23:08:00,100.47,100.47,100.4,100.41,484800018.0
2008-09-10 23:09:00,100.49,100.49,100.49,100.49,484800018.0
2008-09-10 23:10:00,100.48,100.49,100.16,100.245,447700014.0
2008-09-10 23:11:00,100.235,100.38,100.19,100.36,27800000.0
2008-09-10 23:12:00,100.34,100.36,100.34,100.36,12000000.0
2008-09-10 23:13:00,100.35,100.36,100.21,100.33,16200000.0
2008-09-10 23:14:00,100.34,100.34,100.195,100.25,13200000.0
2008-09-10 23:15:00,100.255,100.34,100.24,100.29,17400000.0
2008-09-10 23:16:00,100.28,100.28,100.12,100.23,18600000.0
2008-09-10 23:17:00,100.24,100.27,100.105,100.155,40400000.0
2008-09-10 23:18:00,100.125,100.225,100.125,100.22,41200000.0
2008-09-10 23:19:00,100.24,100.275,100.16,100.23,34000000.0
2008-09-10 23:20:00,100.25,100.28,100.21,100.28,24000000.0
2008-09-10 23:21:00,100.28,100.29,100.22,100.22,24000000.0
2008-09-10 23:22:00,100.22,100.24,100.14,100.2,33000000.0
2008-09-10 23:23:00,100.145,100.19,100.05,100.18,31000000.0
2008-09-10 23:24:00,100.17,100.22,100.14,100.2,202000001.0
2008-09-10 23:25:00,100.19,100.24,100.175,100.22,336099994.0
2008-09-10 23:26:00,100.22,100.22,100.22,100.22,486500000.0
2008-09-10 23:27:00,100.22,100.22,100.19,100.19,388499994.0
2008-09-10 23:28:00,100.19,100.24,100.19,100.23,306999996.0
2008-09-10 23:29:00,100.23,100.23,100.22,100.22,37600000.0
2008-09-10 23:30:00,100.22,100.22,100.22,100.22,12100000.0
2008-09-10 23:31:00,100.23,100.26,100.23,100.24,86300000.0
2008-09-10 23:32:00,100.24,100.24,100.23,100.24,220100000.0
2008-09-10 23:33:00,100.24,100.24,100.09,100.24,220100000.0
2008-09-10 23:34:00,100.24,100.24,100.24,100.24,22800000.0
2008-09-10 23:35:00,100.21,100.22,100.17,100.22,35600000.0
2008-09-10 23:36:00,100.24,100.24,100.24,100.24,35600000.0
2008-09-10 23:37:00,100.25,100.26,100.24,100.26,147000000.0
2008-09-10 23:38:00,100.26,100.26,100.26,100.26,1000000.0
2008-09-10 23:39:00,100.26,100.26,100.26,100.26,2000000.0
2008-09-10 23:40:00,100.26,100.27,100.26,100.27,32400000.0
2008-09-10 23:41:00,100.28,100.3,100.26,100.27,243600000.0
2008-09-10 23:42:00,100.27,100.27,100.27,100.27,208000000.0
2008-09-10 23:43:00,100.28,100.3,100.28,100.285,333999999.0
2008-09-10 23:44:00,100.29,100.38,100.29,100.38,118000000.0
2008-09-10 23:45:00,100.365,100.39,100.365,100.39,12800000.0
2008-09-10 23:46:00,100.4,100.4,100.4,100.4,79800000.0
2008-09-10 23:47:00,100.4,100.4,100.4,100.4,57000000.0
2008-09-10 23:48:00,100.4,100.4,100.29,100.31,134600000.0
2008-09-10 23:49:00,100.32,100.32,100.31,100.31,23800000.0
2008-09-10 23:50:00,100.31,100.31,100.31,100.31,57000000.0
2008-09-10 23:51:00,100.31,100.31,100.31,100.31,34200000.0
2008-09-10 23:52:00,100.31,100.34,100.3,100.3,77600000.0
2008-09-10 23:53:00,100.3,100.31,100.3,100.3,31100000.0
2008-09-10 23:54:00,100.3,100.3,100.3,100.3,14000000.0
2008-09-10 23:55:00,100.3,100.3,100.3,100.3,4200000.0
2008-09-10 23:56:00,100.3,100.3,100.3,100.3,7000000.0
2008-09-10 23:57:00,100.3,100.3,100.29,100.29,11900000.0
2008-09-10 23:58:00,100.3,100.3,100.3,100.3,11900000.0
2008-09-10 23:59:00,100.3,100.3,100.3,100.3,2800000.0
2008-09-11 00:00:00,100.3,100.32,100.3,100.3,51199998.0
2008-09-11 00:02:00,100.3,100.36,100.3,100.36,798000005.0
2008-09-11 00:03:00,100.38,100.38,100.35,100.37,124500000.0
2008-09-11 00:04:00,100.36,100.38,100.31,100.37,176500000.0
2008-09-11 00:05:00,100.37,100.37,100.31,100.33,78700000.0
2008-09-11 00:06:00,100.34,100.36,100.32,100.33,24800000.0
2008-09-11 00:07:00,100.34,100.36,100.33,100.34,62700000.0
2008-09-11 00:08:00,100.34,100.35,100.34,100.34,14000000.0
2008-09-11 00:09:00,100.34,100.34,100.34,100.34,11000000.0
2008-09-11 00:10:00,100.34,100.34,100.34,100.34,2000000.0
2008-09-11 00:11:00,100.34,100.34,100.34,100.34,6000000.0
2008-09-11 00:12:00,100.34,100.34,100.34,100.34,4000000.0
2008-09-11 00:13:00,100.34,100.34,100.34,100.34,2000000.0
2008-09-11 00:14:00,100.34,100.34,100.34,100.34,5000000.0
2008-09-11 00:15:00,100.34,100.34,100.33,100.33,14600000.0
2008-09-11 00:16:00,100.34,100.34,100.34,100.34,8000000.0
2008-09-11 00:17:00,100.34,100.34,100.34,100.34,5000000.0
2008-09-11 00:18:00,100.34,100.34,100.34,100.34,7000000.0
2008-09-11 00:19:00,100.34,100.34,100.34,100.34,5000000.0
2008-09-11 00:20:00,100.34,100.34,100.27,100.27,10200000.0
2008-09-11 00:21:00,100.33,100.33,100.235,100.25,23400000.0
2008-09-11 00:22:00,100.245,100.255,100.24,100.255,20200000.0
2008-09-11 00:23:00,100.255,100.255,100.25,100.25,3800000.0
2008-09-11 00:24:00,100.25,100.305,100.25,100.305,44900000.0
2008-09-11 00:25:00,100.3,100.3,100.26,100.26,54600000.0
2008-09-11 00:26:00,100.26,100.26,100.26,100.26,6200000.0
2008-09-11 00:27:00,100.265,100.31,100.26,100.3,98400000.0
2008-09-11 00:28:00,100.305,100.315,100.305,100.315,16700000.0
2008-09-11 00:29:00,100.31,100.325,100.29,100.32,25100000.0
2008-09-11 00:30:00,100.32,100.32,100.32,100.32,6000000.0
2008-09-11 00:31:00,100.32,100.32,100.32,100.32,17000000.0
2008-09-11 00:32:00,100.29,100.32,100.29,100.32,2500000.0
2008-09-11 00:33:00,100.32,100.32,100.25,100.32,12400000.0
2008-09-11 00:34:00,100.32,100.33,100.315,100.33,45100000.0
2008-09-11 00:35:00,100.345,100.36,100.34,100.34,22100000.0
2008-09-11 00:36:00,100.345,100.355,100.345,100.355,10400000.0
2008-09-11 00:37:00,100.36,100.375,100.36,100.365,34600000.0
2008-09-11 00:38:00,100.38,100.42,100.36,100.36,169500000.0
2008-09-11 00:39:00,100.36,100.375,100.36,100.37,29700000.0
2008-09-11 00:40:00,100.37,100.385,100.37,100.38,14000000.0
2008-09-11 00:41:00,100.38,100.38,100.38,100.38,9000000.0
2008-09-11 00:42:00,100.38,100.38,100.38,100.38,17000000.0
2008-09-11 00:43:00,100.38,100.38,100.38,100.38,35000000.0
2008-09-11 00:44:00,100.38,100.38,100.38,100.38,7000000.0
2008-09-11 00:45:00,100.38,100.38,100.38,100.38,18000000.0
2008-09-11 00:46:00,100.38,100.38,100.38,100.38,10000000.0
2008-09-11 00:47:00,100.38,100.38,100.38,100.38,1000000.0
2008-09-11 00:48:00,100.38,100.38,100.38,100.38,19000000.0
2008-09-11 00:49:00,100.38,100.38,100.38,100.38,3000000.0
2008-09-11 00:50:00,100.38,100.38,100.38,100.38,22000000.0
2008-09-11 00:51:00,100.38,100.38,100.38,100.38,18000000.0
2008-09-11 00:52:00,100.38,100.38,100.38,100.38,1000000.0
2008-09-11 00:53:00,100.38,100.38,100.38,100.38,3000000.0
2008-09-11 00:54:00,100.38,100.38,100.38,100.38,7000000.0
2008-09-11 00:55:00,100.38,100.38,100.38,100.38,30000000.0
2008-09-11 00:56:00,100.38,100.38,100.36,100.38,10800000.0
2008-09-11 00:57:00,100.38,100.38,100.38,100.38,9000000.0
2008-09-11 00:58:00,100.38,100.38,100.38,100.38,13000000.0
2008-09-11 00:59:00,100.38,100.42,100.345,100.345,374000000.0
2008-09-11 01:00:00,100.345,100.38,100.345,100.35,101800000.0
2008-09-11 01:01:00,100.35,100.41,100.35,100.4,152900000.0
2008-09-11 01:02:00,100.4,100.4,100.39,100.39,143700000.0
2008-09-11 01:03:00,100.39,100.39,100.37,100.37,205799999.0
2008-09-11 01:04:00,100.37,100.4,100.37,100.4,50200000.0
2008-09-11 01:05:00,100.4,100.4,100.4,100.4,2000000.0
2008-09-11 01:06:00,100.4,100.43,100.4,100.43,100800000.0
2008-09-11 01:07:00,100.43,100.44,100.43,100.44,13800000.0
2008-09-11 01:09:00,100.44,100.44,100.43,100.43,33400000.0
2008-09-11 01:10:00,100.43,100.43,100.42,100.43,33400000.0
2008-09-11 01:11:00,100.43,100.43,100.42,100.43,6900000.0
2008-09-11 01:12:00,100.43,100.43,100.36,100.41,302899999.0
2008-09-11 01:13:00,100.41,100.41,100.35,100.36,109400000.0
2008-09-11 01:14:00,100.34,100.35,100.33,100.34,29800000.0
2008-09-11 01:15:00,100.35,100.36,100.33,100.36,57900000.0
2008-09-11 01:16:00,100.35,100.36,100.34,100.35,45800000.0
2008-09-11 01:17:00,100.34,100.34,100.27,100.27,91000000.0
2008-09-11 01:18:00,100.27,100.3,100.27,100.3,93799999.0
2008-09-11 01:19:00,100.3,100.3,100.225,100.23,129500000.0
2008-09-11 01:20:00,100.23,100.24,100.085,100.16,397000000.0
2008-09-11 01:21:00,100.16,100.16,100.125,100.125,435799995.0
2008-09-11 01:22:00,100.13,100.17,100.13,100.17,392300003.0
2008-09-11 01:23:00,100.175,100.19,100.17,100.175,449499995.0
2008-09-11 01:24:00,100.18,100.18,100.17,100.17,215500002.0
2008-09-11 01:25:00,100.175,100.18,100.105,100.115,788399995.0
2008-09-11 01:26:00,100.11,100.14,100.11,100.13,525600000.0
2008-09-11 01:27:00,100.115,100.135,100.095,100.1,879800001.0
2008-09-11 01:28:00,100.09,100.09,100.04,100.07,527700000.0
2008-09-11 01:29:00,100.07,100.1,100.06,100.085,821600003.0
2008-09-11 01:30:00,100.085,100.105,100.085,100.09,285099999.0
2008-09-11 01:31:00,100.09,100.1,100.07,100.07,522500001.0
2008-09-11 01:32:00,100.07,100.1,100.04,100.05,597100001.0
2008-09-11 01:33:00,100.05,100.05,99.955,99.995,961899993.0
2008-09-11 01:34:00,99.995,100.03,99.98,99.98,434900000.0
2008-09-11 01:35:00,99.97,100.0,99.97,100.0,233499999.0
2008-09-11 01:36:00,100.0,100.1,100.0,100.05,340100002.0
2008-09-11 01:37:00,100.06,100.12,100.06,100.09,287100001.0
2008-09-11 01:38:00,100.09,100.1,100.06,100.08,86700000.0
2008-09-11 01:39:00,100.07,100.08,100.06,100.07,17900000.0
2008-09-11 01:41:00,100.07,100.07,100.07,100.07,87100000.0
2008-09-11 01:42:00,100.07,100.08,100.06,100.08,191200003.0
2008-09-11 01:43:00,100.08,100.12,100.08,100.1,285899998.0
2008-09-11 01:44:00,100.1,100.1,100.065,100.065,153000000.0
2008-09-11 01:45:00,100.06,100.06,100.05,100.05,33300000.0
2008-09-11 01:46:00,100.05,100.05,100.02,100.035,59900000.0
2008-09-11 01:47:00,100.04,100.065,100.02,100.035,49600000.0
2008-09-11 01:48:00,100.03,100.06,100.03,100.06,49300000.0
2008-09-11 01:49:00,100.05,100.08,100.05,100.05,365000002.0
2008-09-11 01:50:00,100.07,100.07,99.935,99.99,1718500010.0
2008-09-11 01:51:00,99.985,100.08,99.98,100.08,1529500004.0
2008-09-11 01:52:00,100.08,100.135,100.08,100.1,649400003.0
2008-09-11 01:53:00,100.1,100.1,100.03,100.06,1282900000.0
2008-09-11 01:54:00,100.06,100.06,100.0,100.02,186000000.0
2008-09-11 01:55:00,100.01,100.01,99.95,99.95,410300000.0
2008-09-11 01:56:00,99.95,99.99,99.95,99.99,186499999.0
2008-09-11 01:57:00,99.99,100.035,99.97,100.035,230500000.0
2008-09-11 01:58:00,100.035,100.035,99.99,100.0,104500000.0
2008-09-11 01:59:00,100.0,100.01,99.96,99.97,159400001.0
2008-09-11 02:00:00,99.96,99.97,99.92,99.97,736200001.0
2008-09-11 02:01:00,99.96,100.0,99.92,99.94,157200000.0
2008-09-11 02:02:00,99.94,99.95,99.905,99.92,145600000.0
2008-09-11 02:03:00,99.93,99.95,99.93,99.93,50500000.0
2008-09-11 02:04:00,99.93,99.98,99.9,99.91,434400001.0
2008-09-11 02:05:00,99.9,99.95,99.9,99.95,30800000.0
2008-09-11 02:06:00,99.94,99.97,99.94,99.97,235900000.0
2008-09-11 02:07:00,99.96,99.97,99.95,99.96,260100001.0
2008-09-11 02:08:00,99.96,100.04,99.96,100.02,213200001.0
2008-09-11 02:09:00,100.02,100.025,99.985,100.01,256200000.0
2008-09-11 02:10:00,100.01,100.04,100.005,100.03,147299999.0
2008-09-11 02:11:00,100.03,100.06,100.03,100.05,127300000.0
2008-09-11 02:12:00,100.04,100.05,100.03,100.03,47100000.0
2008-09-11 02:13:00,100.03,100.03,100.02,100.02,147600000.0
2008-09-11 02:14:00,100.02,100.02,99.98,99.98,147600000.0
2008-09-11 02:15:00,99.98,100.0,99.98,99.98,40200000.0
2008-09-11 02:16:00,99.97,99.99,99.96,99.97,120000000.0
2008-09-11 02:17:00,99.96,99.97,99.94,99.94,280300002.0
2008-09-11 02:18:00,99.95,99.955,99.93,99.95,205300000.0
2008-09-11 02:19:00,99.95,99.98,99.945,99.97,399599999.0
2008-09-11 02:20:00,99.97,99.97,99.94,99.95,498799998.0
2008-09-11 02:21:00,99.95,99.95,99.89,99.92,409800001.0
2008-09-11 02:22:00,99.92,99.95,99.92,99.95,18000000.0
2008-09-11 02:23:00,99.94,99.98,99.94,99.95,22000000.0
2008-09-11 02:24:00,99.95,99.975,99.95,99.97,42900000.0
2008-09-11 02:25:00,99.97,100.01,99.97,100.0,35500000.0
2008-09-11 02:26:00,100.0,100.0,99.98,100.0,22400000.0
2008-09-11 02:27:00,100.0,100.035,100.0,100.03,49900000.0
2008-09-11 02:28:00,100.02,100.045,100.02,100.03,48400000.0
2008-09-11 02:29:00,100.04,100.04,100.01,100.01,46700000.0
2008-09-11 02:30:00,100.005,100.02,100.0,100.01,32100000.0
2008-09-11 02:31:00,100.01,100.02,100.0,100.0,19300000.0
2008-09-11 02:32:00,99.995,99.995,99.955,99.96,134000000.0
2008-09-11 02:33:00,99.955,99.97,99.93,99.94,79000000.0
2008-09-11 02:34:00,99.94,99.94,99.855,99.885,219999999.0
2008-09-11 02:35:00,99.89,99.905,99.87,99.89,100700000.0
2008-09-11 02:36:00,99.895,99.9,99.87,99.87,36000000.0
2008-09-11 02:37:00,99.87,99.9,99.86,99.89,51800000.0
2008-09-11 02:38:00,99.89,99.89,99.85,99.85,30600000.0
2008-09-11 02:39:00,99.85,99.86,99.82,99.84,86800000.0
2008-09-11 02:40:00,99.84,99.87,99.84,99.87,39800000.0
2008-09-11 02:41:00,99.88,99.88,99.87,99.87,13100000.0
2008-09-11 02:42:00,99.87,99.89,99.87,99.89,20800000.0
2008-09-11 02:43:00,99.89,99.92,99.88,99.89,54700000.0
2008-09-11 02:44:00,99.89,99.91,99.87,99.9,36100000.0
2008-09-11 02:45:00,99.895,99.9,99.89,99.9,4700000.0
2008-09-11 02:46:00,99.9,99.94,99.9,99.94,83299999.0
2008-09-11 02:47:00,99.95,99.955,99.95,99.95,10100000.0
2008-09-11 02:48:00,99.955,99.96,99.93,99.93,63200000.0
2008-09-11 02:49:00,99.93,99.955,99.93,99.955,61500000.0
2008-09-11 02:50:00,99.95,99.96,99.95,99.955,21600000.0
2008-09-11 02:51:00,99.95,99.95,99.95,99.95,25600000.0
2008-09-11 02:52:00,99.95,99.96,99.94,99.94,48200000.0
2008-09-11 02:53:00,99.94,99.95,99.94,99.95,103300000.0
2008-09-11 02:54:00,99.945,99.975,99.94,99.97,158500000.0
2008-09-11 02:55:00,99.97,99.98,99.95,99.98,262899999.0
2008-09-11 02:56:00,99.98,99.98,99.955,99.965,125800000.0
2008-09-11 02:57:00,99.97,99.97,99.955,99.97,89000000.0
2008-09-11 02:58:00,99.97,99.97,99.95,99.955,62000000.0
2008-09-11 02:59:00,99.96,99.965,99.95,99.965,23100000.0
2008-09-11 03:00:00,99.97,99.97,99.955,99.965,27300000.0
2008-09-11 03:01:00,99.96,99.98,99.96,99.97,31300000.0
2008-09-11 03:02:00,99.975,99.99,99.97,99.99,41700000.0
2008-09-11 03:03:00,99.99,99.995,99.975,99.985,72900000.0
2008-09-11 03:04:00,99.985,100.0,99.985,99.995,12000000.0
2008-09-11 03:05:00,100.0,100.0,99.94,99.96,66700000.0
2008-09-11 03:06:00,99.96,100.0,99.96,99.985,58800000.0
2008-09-11 03:07:00,99.985,99.985,99.975,99.98,23300000.0
2008-09-11 03:08:00,99.975,99.98,99.965,99.965,14000000.0
2008-09-11 03:09:00,99.965,99.98,99.965,99.98,12300000.0
2008-09-11 03:10:00,99.985,100.0,99.985,99.99,26100000.0
2008-09-11 03:11:00,99.99,100.0,99.985,100.0,30400000.0
2008-09-11 03:12:00,100.0,100.0,99.975,99.98,28500000.0
2008-09-11 03:13:00,99.975,99.985,99.975,99.98,11000000.0
2008-09-11 03:14:00,99.985,99.99,99.95,99.965,97600000.0
2008-09-11 03:15:00,99.97,99.975,99.965,99.965,5000000.0
2008-09-11 03:16:00,99.97,99.99,99.97,99.985,54300000.0
2008-09-11 03:17:00,99.975,99.98,99.96,99.96,40800000.0
2008-09-11 03:18:00,99.955,99.98,99.95,99.975,61900000.0
2008-09-11 03:19:00,99.985,99.985,99.935,99.98,61400000.0
2008-09-11 03:20:00,99.98,99.98,99.935,99.945,54500000.0
2008-09-11 03:21:00,99.945,99.95,99.94,99.945,52900000.0
2008-09-11 03:22:00,99.94,99.945,99.94,99.945,47700000.0
2008-09-11 03:23:00,99.94,99.945,99.925,99.935,49100000.0
2008-09-11 03:24:00,99.935,99.95,99.93,99.94,58900000.0
2008-09-11 03:25:00,99.935,99.95,99.93,99.95,45600000.0
2008-09-11 03:26:00,99.95,99.955,99.95,99.955,14500000.0
2008-09-11 03:27:00,99.95,99.95,99.94,99.94,17100000.0
2008-09-11 03:28:00,99.945,99.95,99.93,99.95,47900000.0
2008-09-11 03:29:00,99.95,99.95,99.93,99.93,140900001.0
2008-09-11 03:30:00,99.935,99.975,99.93,99.975,280700000.0
2008-09-11 03:31:00,99.98,99.99,99.98,99.98,75600000.0
2008-09-11 03:32:00,99.98,100.07,99.96,100.07,711300014.0
2008-09-11 03:33:00,100.07,100.14,100.06,100.07,645400008.0
2008-09-11 03:34:00,100.075,100.1,100.05,100.075,660500003.0
2008-09-11 03:35:00,100.07,100.07,100.03,100.03,273400001.0
2008-09-11 03:36:00,100.03,100.03,99.955,99.965,452300000.0
2008-09-11 03:37:00,99.975,100.025,99.97,100.025,138299999.0
2008-09-11 03:38:00,100.025,100.025,99.985,99.99,133000000.0
2008-09-11 03:39:00,99.99,99.995,99.98,99.98,78400000.0
2008-09-11 03:40:00,99.97,99.985,99.965,99.98,23000000.0
2008-09-11 03:41:00,99.98,99.98,99.97,99.98,18400000.0
2008-09-11 03:42:00,99.98,100.025,99.98,100.025,41600000.0
2008-09-11 03:43:00,100.03,100.05,100.02,100.05,90300000.0
2008-09-11 03:44:00,100.05,100.07,100.02,100.03,32700000.0
2008-09-11 03:45:00,100.025,100.035,100.01,100.01,203600002.0
2008-09-11 03:46:00,100.01,100.01,99.945,99.97,513899997.0
2008-09-11 03:47:00,99.97,100.02,99.97,100.01,632300004.0
2008-09-11 03:48:00,100.01,100.05,100.01,100.035,238199998.0
2008-09-11 03:49:00,100.035,100.07,100.025,100.025,74600000.0
2008-09-11 03:50:00,100.02,100.035,100.0,100.0,34900000.0
2008-09-11 03:51:00,100.0,100.01,100.0,100.0,43600000.0
2008-09-11 03:52:00,100.0,100.025,100.0,100.015,63000000.0
2008-09-11 03:53:00,100.015,100.025,100.01,100.015,23200000.0
2008-09-11 03:54:00,100.015,100.025,100.015,100.02,27200000.0
2008-09-11 03:55:00,100.015,100.02,100.0,100.01,33400000.0
2008-09-11 03:56:00,100.015,100.03,100.015,100.02,49900000.0
2008-09-11 03:57:00,100.02,100.08,100.02,100.05,67600000.0
2008-09-11 03:58:00,100.06,100.06,100.03,100.03,32700000.0
2008-09-11 03:59:00,100.04,100.1,100.03,100.1,59600000.0
2008-09-11 04:00:00,100.1,100.14,100.09,100.12,84400000.0
2008-09-11 04:01:00,100.14,100.14,100.09,100.11,76500000.0
2008-09-11 04:02:00,100.11,100.115,100.08,100.095,58500000.0
2008-09-11 04:03:00,100.095,100.1,100.09,100.095,10700000.0
2008-09-11 04:04:00,100.1,100.12,100.075,100.08,51500000.0
2008-09-11 04:05:00,100.085,100.11,100.08,100.11,10000000.0
2008-09-11 04:06:00,100.115,100.12,100.1,100.1,28500000.0
2008-09-11 04:07:00,100.1,100.105,100.09,100.09,21800000.0
2008-09-11 04:08:00,100.085,100.09,100.03,100.04,64800000.0
2008-09-11 04:09:00,100.035,100.035,99.995,100.015,83300000.0
2008-09-11 04:10:00,100.02,100.05,100.015,100.015,31600000.0
2008-09-11 04:11:00,100.015,100.015,99.97,99.98,28600000.0
2008-09-11 04:12:00,99.985,99.985,99.98,99.98,14000000.0
2008-09-11 04:13:00,99.985,100.005,99.98,100.0,17700000.0
2008-09-11 04:14:00,100.0,100.03,100.0,100.03,16700000.0
2008-09-11 04:15:00,100.02,100.05,100.02,100.045,68200000.0
2008-09-11 04:16:00,100.05,100.08,100.04,100.055,153100000.0
2008-09-11 04:17:00,100.06,100.08,100.04,100.04,139300000.0
2008-09-11 04:18:00,100.045,100.08,100.045,100.07,56500000.0
2008-09-11 04:19:00,100.06,100.06,100.05,100.055,21500000.0
2008-09-11 04:20:00,100.055,100.055,100.02,100.025,212100001.0
2008-09-11 04:21:00,100.02,100.02,100.02,100.02,16000000.0
2008-09-11 04:22:00,100.02,100.02,100.01,100.01,43200000.0
2008-09-11 04:23:00,100.01,100.01,100.0,100.0,185600000.0
2008-09-11 04:24:00,100.0,100.02,99.99,99.995,265900000.0
2008-09-11 04:25:00,99.995,100.0,99.99,99.995,26100000.0
2008-09-11 04:26:00,100.0,100.015,99.99,100.015,90000000.0
2008-09-11 04:27:00,100.01,100.02,100.01,100.01,51700000.0
2008-09-11 04:28:00,100.01,100.01,100.01,100.01,17600000.0
2008-09-11 04:29:00,100.01,100.01,100.01,100.01,8800000.0
2008-09-11 04:30:00,100.01,100.02,100.0,100.02,33400000.0
2008-09-11 04:31:00,100.02,100.045,100.01,100.03,41400000.0
2008-09-11 04:32:00,100.03,100.05,100.02,100.04,99600000.0
2008-09-11 04:33:00,100.04,100.05,100.03,100.04,29200000.0
2008-09-11 04:34:00,100.04,100.06,100.04,100.04,21900000.0
2008-09-11 04:35:00,100.04,100.04,100.025,100.03,11200000.0
2008-09-11 04:36:00,100.035,100.04,99.985,99.985,22400000.0
2008-09-11 04:37:00,99.99,99.995,99.97,99.975,45400000.0
2008-09-11 04:38:00,99.98,99.985,99.98,99.985,6000000.0
2008-09-11 04:39:00,99.985,100.02,99.985,100.01,19400000.0
2008-09-11 04:40:00,100.015,100.03,100.015,100.015,24200000.0
2008-09-11 04:41:00,100.02,100.025,100.0,100.01,22400000.0
2008-09-11 04:42:00,100.015,100.015,100.0,100.0,21500000.0
2008-09-11 04:43:00,100.005,100.015,100.005,100.015,24700000.0
2008-09-11 04:44:00,100.01,100.02,100.0,100.0,38200000.0
2008-09-11 04:45:00,100.005,100.03,100.0,100.01,35800000.0
2008-09-11 04:46:00,100.01,100.01,99.99,99.995,13500000.0
2008-09-11 04:47:00,100.0,100.015,100.0,100.01,25600000.0
2008-09-11 04:48:00,100.01,100.03,100.01,100.02,31200000.0
2008-09-11 04:49:00,100.02,100.03,99.97,99.99,98900000.0
2008-09-11 04:50:00,99.99,100.0,99.99,99.99,34800000.0
2008-09-11 04:51:00,99.99,99.99,99.98,99.98,16700000.0
2008-09-11 04:52:00,99.98,99.99,99.98,99.99,40900000.0
2008-09-11 04:53:00,99.99,99.995,99.99,99.99,33300000.0
2008-09-11 04:54:00,99.99,99.99,99.99,99.99,7100000.0
2008-09-11 04:55:00,99.985,99.99,99.985,99.99,4200000.0
2008-09-11 04:56:00,99.98,99.99,99.98,99.99,3700000.0
2008-09-11 04:57:00,99.99,99.99,99.99,99.99,4700000.0
2008-09-11 04:58:00,100.005,100.005,100.0,100.0,23900000.0
2008-09-11 04:59:00,100.0,100.0,100.0,100.0,17200000.0
2008-09-11 05:00:00,100.0,100.0,100.0,100.0,8000000.0
2008-09-11 05:03:00,100.0,100.0,100.0,100.0,13000000.0
2008-09-11 05:04:00,100.0,100.0,100.0,100.0,12800000.0
2008-09-11 05:05:00,100.0,100.0,100.0,100.0,7000000.0
2008-09-11 05:06:00,100.0,100.0,100.0,100.0,4400000.0
2008-09-11 05:08:00,100.0,100.0,100.0,100.0,4400000.0
2008-09-11 05:09:00,99.98,99.98,99.98,99.98,1600000.0
2008-09-11 05:10:00,100.0,100.0,100.0,100.0,1600000.0
2008-09-11 05:11:00,100.0,100.0,100.0,100.0,16000000.0
2008-09-11 05:12:00,100.0,100.0,100.0,100.0,5400000.0
2008-09-11 05:13:00,100.0,100.01,100.0,100.01,16300000.0
2008-09-11 05:14:00,100.0,100.01,100.0,100.01,15900000.0
2008-09-11 05:15:00,100.0,100.01,100.0,100.0,27200000.0
2008-09-11 05:16:00,100.0,100.01,100.0,100.01,44000000.0
2008-09-11 05:17:00,100.0,100.0,99.99,99.99,14700000.0
2008-09-11 05:18:00,99.99,100.01,99.99,100.0,23400000.0
2008-09-11 05:19:00,100.0,100.0,99.99,100.0,28800000.0
2008-09-11 05:20:00,100.0,100.0,99.99,99.99,13400000.0
2008-09-11 05:21:00,99.98,99.985,99.97,99.97,39200000.0
2008-09-11 05:22:00,99.97,99.98,99.965,99.965,37300000.0
2008-09-11 05:23:00,99.97,99.98,99.965,99.98,17500000.0
2008-09-11 05:24:00,99.975,99.975,99.965,99.965,4700000.0
2008-09-11 05:25:00,99.965,99.965,99.91,99.91,82400000.0
2008-09-11 05:26:00,99.91,99.92,99.89,99.9,97200000.0
2008-09-11 05:27:00,99.9,99.935,99.9,99.92,44300000.0
2008-09-11 05:28:00,99.92,99.94,99.92,99.94,18500000.0
2008-09-11 05:29:00,99.95,99.95,99.94,99.95,12000000.0
2008-09-11 05:30:00,99.94,99.94,99.94,99.94,3000000.0
2008-09-11 05:31:00,99.94,99.94,99.92,99.94,23000000.0
2008-09-11 05:32:00,99.94,99.94,99.92,99.92,10400000.0
2008-09-11 05:33:00,99.92,99.93,99.905,99.905,16100000.0
2008-09-11 05:34:00,99.905,99.905,99.88,99.88,49500000.0
2008-09-11 05:35:00,99.885,99.885,99.86,99.86,25800000.0
2008-09-11 05:36:00,99.865,99.9,99.86,99.9,66100000.0
2008-09-11 05:37:00,99.89,99.91,99.86,99.87,127100000.0
2008-09-11 05:38:00,99.88,99.89,99.875,99.89,11600000.0
2008-09-11 05:39:00,99.89,99.89,99.87,99.87,35600000.0
2008-09-11 05:40:00,99.87,99.875,99.86,99.86,99100000.0
2008-09-11 05:41:00,99.86,99.88,99.84,99.87,98400000.0
2008-09-11 05:42:00,99.88,99.935,99.88,99.935,37800000.0
2008-09-11 05:43:00,99.945,99.97,99.945,99.97,53200000.0
2008-09-11 05:44:00,99.97,99.97,99.935,99.945,33100000.0
2008-09-11 05:45:00,99.94,99.945,99.92,99.94,25900000.0
2008-09-11 05:46:00,99.93,99.94,99.915,99.92,40700000.0
2008-09-11 05:47:00,99.915,99.94,99.915,99.93,16400000.0
2008-09-11 05:48:00,99.93,99.93,99.91,99.93,53700000.0
2008-09-11 05:49:00,99.93,99.93,99.91,99.91,26500000.0
2008-09-11 05:50:00,99.91,99.91,99.89,99.89,27100000.0
2008-09-11 05:51:00,99.89,99.9,99.89,99.9,17700000.0
2008-09-11 05:52:00,99.9,99.92,99.89,99.92,43600000.0
2008-09-11 05:53:00,99.92,99.92,99.9,99.9,21500000.0
2008-09-11 05:54:00,99.9,99.905,99.89,99.905,47500000.0
2008-09-11 05:55:00,99.9,99.9,99.9,99.9,1700000.0
2008-09-11 05:56:00,99.9,99.9,99.89,99.89,30800000.0
2008-09-11 05:57:00,99.89,99.9,99.89,99.9,46500000.0
2008-09-11 05:58:00,99.9,99.92,99.9,99.91,13100000.0
2008-09-11 05:59:00,99.91,99.91,99.89,99.9,23100000.0
2008-09-11 06:00:00,99.9,99.9,99.89,99.9,35000000.0
2008-09-11 06:01:00,99.905,99.91,99.9,99.91,17500000.0
2008-09-11 06:02:00,99.9,99.92,99.9,99.91,29900000.0
2008-09-11 06:03:00,99.9,99.91,99.89,99.9,34500000.0
2008-09-11 06:04:00,99.9,99.92,99.89,99.91,44600000.0
2008-09-11 06:05:00,99.92,99.92,99.91,99.91,11700000.0
2008-09-11 06:06:00,99.92,99.92,99.91,99.91,24100000.0
2008-09-11 06:07:00,99.91,99.915,99.91,99.91,26500000.0
2008-09-11 06:09:00,99.91,99.935,99.91,99.93,86900000.0
2008-09-11 06:10:00,99.93,99.94,99.93,99.93,21000000.0
2008-09-11 06:11:00,99.94,99.94,99.93,99.94,24900000.0
2008-09-11 06:12:00,99.94,99.94,99.9,99.93,62400000.0
2008-09-11 06:13:00,99.94,99.94,99.92,99.93,35900000.0
2008-09-11 06:14:00,99.93,99.93,99.92,99.92,51200000.0
2008-09-11 06:15:00,99.93,99.94,99.92,99.94,44400000.0
2008-09-11 06:16:00,99.94,99.96,99.91,99.94,101700000.0
2008-09-11 06:17:00,99.95,99.985,99.93,99.935,90700000.0
2008-09-11 06:18:00,99.93,99.95,99.92,99.95,168700001.0
2008-09-11 06:19:00,99.95,99.95,99.92,99.92,134000000.0
2008-09-11 06:20:00,99.915,99.915,99.91,99.91,1881499993.0
2008-09-11 06:21:00,99.91,99.91,99.91,99.91,1392099991.0
2008-09-11 06:22:00,99.91,99.93,99.91,99.92,287000000.0
2008-09-11 06:23:00,99.92,99.925,99.89,99.9,58200000.0
2008-09-11 06:24:00,99.895,99.91,99.89,99.91,30900000.0
2008-09-11 06:25:00,99.915,99.935,99.91,99.91,24000000.0
2008-09-11 06:26:00,99.91,99.91,99.885,99.885,30200000.0
2008-09-11 06:27:00,99.89,99.91,99.885,99.885,39200000.0
2008-09-11 06:28:00,99.885,99.905,99.88,99.9,58000000.0
2008-09-11 06:29:00,99.9,99.93,99.9,99.93,18800000.0
2008-09-11 06:30:00,99.93,99.93,99.915,99.93,9000000.0
2008-09-11 06:31:00,99.93,99.94,99.92,99.94,19900000.0
2008-09-11 06:32:00,99.94,99.94,99.925,99.94,54800000.0
2008-09-11 06:33:00,99.94,99.94,99.92,99.94,17500000.0
2008-09-11 06:34:00,99.94,99.94,99.93,99.94,5700000.0
2008-09-11 06:35:00,99.94,99.94,99.93,99.94,14100000.0
2008-09-11 06:36:00,99.94,99.94,99.93,99.93,16600000.0
2008-09-11 06:37:00,99.94,99.94,99.91,99.92,55700000.0
2008-09-11 06:38:00,99.92,99.93,99.915,99.93,49700000.0
2008-09-11 06:39:00,99.93,99.93,99.92,99.93,41200000.0
2008-09-11 06:40:00,99.93,99.94,99.93,99.93,11700000.0
2008-09-11 06:41:00,99.935,99.94,99.935,99.94,2000000.0
2008-09-11 06:42:00,99.94,99.94,99.94,99.94,3700000.0
2008-09-11 06:43:00,99.94,99.94,99.94,99.94,12500000.0
2008-09-11 06:44:00,99.94,99.94,99.935,99.935,9400000.0
2008-09-11 06:45:00,99.935,99.935,99.93,99.93,12000000.0
2008-09-11 06:46:00,99.935,99.935,99.92,99.925,12800000.0
2008-09-11 06:47:00,99.92,99.92,99.895,99.915,30000000.0
2008-09-11 06:48:00,99.915,99.915,99.895,99.9,37200000.0
2008-09-11 06:49:00,99.9,99.91,99.89,99.895,44300000.0
2008-09-11 06:50:00,99.895,99.91,99.89,99.9,173200000.0
2008-09-11 06:51:00,99.9,99.91,99.885,99.89,214200000.0
2008-09-11 06:52:00,99.89,99.92,99.89,99.92,99600000.0
2008-09-11 06:53:00,99.92,99.94,99.915,99.93,73100000.0
2008-09-11 06:54:00,99.935,99.935,99.915,99.925,37000000.0
2008-09-11 06:55:00,99.92,99.92,99.92,99.92,21100000.0
2008-09-11 06:56:00,99.92,99.92,99.92,99.92,20000000.0
2008-09-11 06:57:00,99.92,99.92,99.92,99.92,2000000.0
2008-09-11 06:58:00,99.92,99.92,99.92,99.92,6000000.0
2008-09-11 06:59:00,99.92,99.935,99.92,99.93,67600000.0
2008-09-11 07:00:00,99.935,99.935,99.88,99.89,82100000.0
2008-09-11 07:01:00,99.89,99.89,99.89,99.89,17900000.0
2008-09-11 07:02:00,99.89,99.91,99.89,99.9,55800000.0
2008-09-11 07:03:00,99.9,99.9,99.885,99.885,30700000.0
2008-09-11 07:04:00,99.88,99.91,99.88,99.895,34200000.0
2008-09-11 07:05:00,99.9,99.925,99.9,99.92,37600000.0
2008-09-11 07:06:00,99.925,99.935,99.92,99.92,43700000.0
2008-09-11 07:07:00,99.925,99.925,99.9,99.9,30200000.0
2008-09-11 07:08:00,99.905,99.91,99.9,99.91,17500000.0
2008-09-11 07:09:00,99.91,99.92,99.91,99.915,13500000.0
2008-09-11 07:10:00,99.91,99.92,99.9,99.915,25600000.0
2008-09-11 07:11:00,99.92,99.92,99.9,99.91,52300000.0
2008-09-11 07:12:00,99.92,99.935,99.91,99.93,52600000.0
2008-09-11 07:13:00,99.93,99.935,99.92,99.93,22100000.0
2008-09-11 07:14:00,99.925,99.925,99.91,99.92,14500000.0
2008-09-11 07:15:00,99.92,99.925,99.915,99.92,9100000.0
2008-09-11 07:16:00,99.92,99.92,99.915,99.92,14500000.0
2008-09-11 07:17:00,99.915,99.92,99.91,99.92,10100000.0
2008-09-11 07:18:00,99.925,99.93,99.9,99.92,59500000.0
2008-09-11 07:19:00,99.92,99.92,99.91,99.92,14500000.0
2008-09-11 07:20:00,99.925,99.925,99.91,99.915,16800000.0
2008-09-11 07:21:00,99.91,99.915,99.91,99.91,11800000.0
2008-09-11 07:22:00,99.915,99.92,99.91,99.915,13400000.0
2008-09-11 07:23:00,99.92,99.92,99.9,99.9,32300000.0
2008-09-11 07:24:00,99.9,99.92,99.89,99.895,53800000.0
2008-09-11 07:25:00,99.9,99.905,99.885,99.885,43900000.0
2008-09-11 07:26:00,99.88,99.885,99.87,99.87,58400000.0
2008-09-11 07:27:00,99.87,99.87,99.86,99.86,30000000.0
2008-09-11 07:28:00,99.87,99.87,99.86,99.86,54900000.0
2008-09-11 07:29:00,99.87,99.87,99.855,99.855,6700000.0
2008-09-11 07:30:00,99.86,99.89,99.855,99.88,88900000.0
2008-09-11 07:31:00,99.88,99.88,99.875,99.88,30700000.0
2008-09-11 07:32:00,99.88,99.88,99.87,99.88,29800000.0
2008-09-11 07:33:00,99.88,99.88,99.81,99.88,53900000.0
2008-09-11 07:34:00,99.88,99.88,99.87,99.88,21800000.0
2008-09-11 07:35:00,99.88,99.88,99.875,99.88,35300000.0
2008-09-11 07:36:00,99.88,99.89,99.88,99.89,24000000.0
2008-09-11 07:37:00,99.89,99.91,99.89,99.9,20900000.0
2008-09-11 07:38:00,99.9,99.915,99.9,99.91,48100000.0
2008-09-11 07:39:00,99.91,99.91,99.89,99.9,31900000.0
2008-09-11 07:40:00,99.9,99.93,99.89,99.92,63700000.0
2008-09-11 07:41:00,99.93,99.94,99.92,99.92,28300000.0
2008-09-11 07:42:00,99.92,99.92,99.91,99.91,13800000.0
2008-09-11 07:43:00,99.91,99.93,99.91,99.92,35600000.0
2008-09-11 07:44:00,99.92,99.93,99.92,99.93,17900000.0
2008-09-11 07:45:00,99.935,99.96,99.915,99.925,77400000.0
2008-09-11 07:46:00,99.92,99.93,99.92,99.92,28700000.0
2008-09-11 07:47:00,99.925,99.93,99.88,99.88,87400000.0
2008-09-11 07:48:00,99.885,99.885,99.87,99.875,48100000.0
2008-09-11 07:49:00,99.875,99.875,99.83,99.855,61300000.0
2008-09-11 07:50:00,99.85,99.85,99.78,99.83,129800000.0
2008-09-11 07:51:00,99.83,99.83,99.81,99.825,62700000.0
2008-09-11 07:52:00,99.83,99.855,99.81,99.84,123600000.0
2008-09-11 07:53:00,99.83,99.85,99.82,99.84,116400000.0
2008-09-11 07:54:00,99.845,99.86,99.805,99.83,82000000.0
2008-09-11 07:55:00,99.835,99.845,99.82,99.835,71600000.0
2008-09-11 07:56:00,99.83,99.86,99.83,99.85,84500000.0
2008-09-11 07:57:00,99.84,99.84,99.81,99.815,83000000.0
2008-09-11 07:58:00,99.82,99.825,99.785,99.795,39200000.0
2008-09-11 07:59:00,99.79,99.83,99.78,99.83,54800000.0
2008-09-11 08:00:00,99.835,99.86,99.805,99.805,62100000.0
2008-09-11 08:01:00,99.8,99.835,99.8,99.825,47100000.0
2008-09-11 08:02:00,99.83,99.87,99.825,99.86,57700000.0
2008-09-11 08:03:00,99.86,99.88,99.85,99.88,63400000.0
2008-09-11 08:04:00,99.88,99.88,99.82,99.84,63700000.0
2008-09-11 08:05:00,99.84,99.845,99.82,99.82,40200000.0
2008-09-11 08:06:00,99.82,99.89,99.82,99.87,159700000.0
2008-09-11 08:07:00,99.88,99.88,99.85,99.87,75700000.0
2008-09-11 08:08:00,99.87,99.91,99.87,99.89,52000000.0
2008-09-11 08:09:00,99.88,99.89,99.88,99.89,41500000.0
2008-09-11 08:10:00,99.89,99.89,99.875,99.88,64900000.0
2008-09-11 08:11:00,99.88,99.925,99.875,99.925,23100000.0
2008-09-11 08:12:00,99.935,99.96,99.915,99.95,57000000.0
2008-09-11 08:13:00,99.95,99.97,99.94,99.965,33900000.0
2008-09-11 08:14:00,99.97,100.0,99.97,100.0,41800000.0
2008-09-11 08:15:00,100.01,100.03,100.01,100.02,38200000.0
2008-09-11 08:16:00,100.02,100.07,100.0,100.0,119700000.0
2008-09-11 08:17:00,100.01,100.01,99.98,99.98,99200000.0
2008-09-11 08:18:00,99.98,99.995,99.97,99.98,79900000.0
2008-09-11 08:19:00,99.98,99.985,99.96,99.98,87500000.0
2008-09-11 08:20:00,99.985,99.985,99.95,99.97,112200000.0
2008-09-11 08:21:00,99.965,99.97,99.925,99.93,63800000.0
2008-09-11 08:22:00,99.93,99.97,99.93,99.965,119200000.0
2008-09-11 08:23:00,99.965,99.975,99.94,99.96,99900000.0
2008-09-11 08:24:00,99.96,99.975,99.95,99.96,87300000.0
2008-09-11 08:25:00,99.96,99.995,99.96,99.985,46900000.0
2008-09-11 08:26:00,99.995,99.995,99.96,99.965,57700000.0
2008-09-11 08:27:00,99.97,99.975,99.955,99.96,71400000.0
2008-09-11 08:28:00,99.96,99.97,99.94,99.95,111700000.0
2008-09-11 08:29:00,99.96,99.96,99.93,99.95,91300000.0
2008-09-11 08:30:00,99.95,99.96,99.93,99.94,109200000.0
2008-09-11 08:31:00,99.94,99.96,99.9,99.92,118800000.0
2008-09-11 08:32:00,99.93,99.93,99.89,99.89,78200000.0
2008-09-11 08:33:00,99.89,99.91,99.89,99.91,37700000.0
2008-09-11 08:34:00,99.91,99.91,99.88,99.89,48000000.0
2008-09-11 08:35:00,99.89,99.89,99.87,99.87,66700000.0
2008-09-11 08:36:00,99.87,99.88,99.86,99.87,151500000.0
2008-09-11 08:37:00,99.87,99.9,99.87,99.9,49100000.0
2008-09-11 08:38:00,99.9,99.93,99.88,99.92,92000000.0
2008-09-11 08:39:00,99.91,99.94,99.87,99.87,113400000.0
2008-09-11 08:40:00,99.87,99.89,99.79,99.79,296800000.0
2008-09-11 08:41:00,99.8,99.81,99.79,99.8,34200000.0
2008-09-11 08:42:00,99.8,99.81,99.79,99.8,30000000.0
2008-09-11 08:43:00,99.8,99.82,99.79,99.81,68700000.0
2008-09-11 08:44:00,99.81,99.81,99.78,99.8,43700000.0
2008-09-11 08:45:00,99.8,99.83,99.78,99.78,55500000.0
2008-09-11 08:46:00,99.79,99.79,99.73,99.75,113500000.0
2008-09-11 08:47:00,99.75,99.76,99.74,99.76,52400000.0
2008-09-11 08:48:00,99.76,99.77,99.75,99.75,51400000.0
2008-09-11 08:49:00,99.75,99.755,99.72,99.75,61900000.0
2008-09-11 08:50:00,99.75,99.78,99.745,99.78,50900000.0
2008-09-11 08:51:00,99.78,99.78,99.72,99.74,84800000.0
2008-09-11 08:52:00,99.73,99.77,99.72,99.75,127500000.0
2008-09-11 08:53:00,99.75,99.76,99.75,99.75,54000000.0
2008-09-11 08:54:00,99.75,99.75,99.72,99.75,30400000.0
2008-09-11 08:55:00,99.725,99.76,99.685,99.75,60600000.0
2008-09-11 08:56:00,99.75,99.85,99.75,99.82,235700000.0
2008-09-11 08:57:00,99.825,99.83,99.755,99.79,130300000.0
2008-09-11 08:58:00,99.785,99.81,99.77,99.8,34500000.0
2008-09-11 08:59:00,99.79,99.81,99.73,99.73,95200000.0
2008-09-11 09:00:00,99.73,99.73,99.645,99.7,179500000.0
2008-09-11 09:01:00,99.67,99.7,99.64,99.64,145200000.0
2008-09-11 09:02:00,99.63,99.68,99.63,99.68,163500000.0
2008-09-11 09:03:00,99.68,99.74,99.67,99.71,197700000.0
2008-09-11 09:04:00,99.71,99.71,99.63,99.655,349100000.0
2008-09-11 09:05:00,99.655,99.685,99.635,99.685,233100000.0
2008-09-11 09:06:00,99.68,99.685,99.665,99.67,306100000.0
2008-09-11 09:07:00,99.67,99.695,99.67,99.68,451000000.0
2008-09-11 09:08:00,99.68,99.685,99.665,99.67,381400000.0
2008-09-11 09:09:00,99.67,99.67,99.635,99.655,206400000.0
2008-09-11 09:10:00,99.655,99.685,99.64,99.65,318700000.0
2008-09-11 09:11:00,99.65,99.65,99.59,99.595,218600000.0
2008-09-11 09:12:00,99.595,99.6,99.495,99.57,307500000.0
2008-09-11 09:13:00,99.57,99.63,99.57,99.63,382800000.0
2008-09-11 09:14:00,99.63,99.64,99.605,99.61,424700000.0
2008-09-11 09:15:00,99.61,99.64,99.605,99.63,333200000.0
2008-09-11 09:16:00,99.63,99.66,99.61,99.64,368500000.0
2008-09-11 09:17:00,99.64,99.66,99.625,99.63,268600000.0
2008-09-11 09:18:00,99.635,99.67,99.625,99.67,166300000.0
2008-09-11 09:19:00,99.67,99.68,99.665,99.67,160200000.0
2008-09-11 09:20:00,99.665,99.705,99.665,99.67,392100000.0
2008-09-11 09:21:00,99.67,99.68,99.66,99.66,236800000.0
2008-09-11 09:22:00,99.66,99.69,99.66,99.69,423800000.0
2008-09-11 09:23:00,99.69,99.71,99.685,99.7,225200000.0
2008-09-11 09:24:00,99.7,99.73,99.7,99.715,284000000.0
2008-09-11 09:25:00,99.72,99.74,99.7,99.7,327700000.0
2008-09-11 09:26:00,99.7,99.72,99.7,99.71,108400000.0
2008-09-11 09:27:00,99.71,99.72,99.7,99.715,98100000.0
2008-09-11 09:28:00,99.715,99.715,99.68,99.69,230600000.0
2008-09-11 09:29:00,99.69,99.7,99.655,99.66,324000000.0
2008-09-11 09:30:00,99.67,99.67,99.645,99.66,196400000.0
2008-09-11 09:31:00,99.66,99.67,99.63,99.64,79500000.0
2008-09-11 09:32:00,99.64,99.64,99.61,99.61,334400000.0
2008-09-11 09:33:00,99.61,99.63,99.6,99.6,276700000.0
2008-09-11 09:34:00,99.6,99.605,99.53,99.54,429100000.0
2008-09-11 09:35:00,99.54,99.565,99.52,99.53,285800000.0
2008-09-11 09:36:00,99.525,99.525,99.425,99.46,372700000.0
2008-09-11 09:37:00,99.46,99.51,99.43,99.505,405900000.0
2008-09-11 09:38:00,99.505,99.54,99.505,99.525,182000000.0
2008-09-11 09:39:00,99.525,99.54,99.48,99.49,291100000.0
2008-09-11 09:40:00,99.49,99.49,99.43,99.48,305200000.0
2008-09-11 09:41:00,99.48,99.54,99.455,99.53,318700000.0
2008-09-11 09:42:00,99.52,99.57,99.52,99.55,130600000.0
2008-09-11 09:43:00,99.55,99.57,99.51,99.53,147200000.0
2008-09-11 09:44:00,99.54,99.59,99.53,99.585,313800000.0
2008-09-11 09:45:00,99.585,99.61,99.58,99.61,478000000.0
2008-09-11 09:46:00,99.61,99.61,99.55,99.59,481700000.0
2008-09-11 09:47:00,99.585,99.59,99.56,99.59,250800000.0
2008-09-11 09:48:00,99.59,99.6,99.55,99.55,220900000.0
2008-09-11 09:49:00,99.55,99.58,99.53,99.545,326300000.0
2008-09-11 09:50:00,99.54,99.55,99.46,99.46,146300000.0
2008-09-11 09:51:00,99.47,99.5,99.47,99.48,88000000.0
2008-09-11 09:52:00,99.49,99.5,99.445,99.45,159600000.0
2008-09-11 09:53:00,99.445,99.47,99.41,99.43,324400000.0
2008-09-11 09:54:00,99.42,99.49,99.42,99.46,332800000.0
2008-09-11 09:55:00,99.455,99.49,99.43,99.45,313400000.0
2008-09-11 09:56:00,99.45,99.52,99.45,99.52,309900000.0
2008-09-11 09:57:00,99.53,99.55,99.53,99.55,58800000.0
2008-09-11 09:58:00,99.55,99.58,99.55,99.57,289200000.0
2008-09-11 09:59:00,99.58,99.65,99.56,99.64,222000000.0
2008-09-11 10:00:00,99.625,99.66,99.58,99.63,296300000.0
2008-09-11 10:01:00,99.63,99.64,99.6,99.605,273800000.0
2008-09-11 10:02:00,99.6,99.66,99.6,99.63,255800000.0
2008-09-11 10:03:00,99.63,99.66,99.62,99.66,135000000.0
2008-09-11 10:04:00,99.645,99.66,99.63,99.66,97600000.0
2008-09-11 10:05:00,99.65,99.68,99.65,99.67,39500000.0
2008-09-11 10:06:00,99.68,99.76,99.68,99.69,276600000.0
2008-09-11 10:07:00,99.69,99.7,99.67,99.7,348700000.0
2008-09-11 10:08:00,99.7,99.82,99.685,99.8,370900000.0
2008-09-11 10:09:00,99.8,99.88,99.795,99.845,370300000.0
2008-09-11 10:10:00,99.84,99.85,99.815,99.815,253500000.0
2008-09-11 10:11:00,99.815,99.815,99.76,99.77,311400000.0
2008-09-11 10:12:00,99.77,99.77,99.7,99.7,252700000.0
2008-09-11 10:13:00,99.69,99.77,99.69,99.76,188300000.0
2008-09-11 10:14:00,99.75,99.77,99.72,99.73,346800000.0
2008-09-11 10:15:00,99.73,99.74,99.62,99.64,355100000.0
2008-09-11 10:16:00,99.64,99.73,99.63,99.73,300700000.0
2008-09-11 10:17:00,99.72,99.76,99.7,99.725,241300000.0
2008-09-11 10:18:00,99.73,99.76,99.72,99.73,156500000.0
2008-09-11 10:19:00,99.73,99.82,99.73,99.8,338400000.0
2008-09-11 10:20:00,99.79,99.79,99.7,99.72,494600000.0
2008-09-11 10:21:00,99.72,99.72,99.675,99.68,191800000.0
2008-09-11 10:22:00,99.68,99.775,99.67,99.75,240300000.0
2008-09-11 10:23:00,99.76,99.78,99.75,99.78,51500000.0
2008-09-11 10:24:00,99.77,99.77,99.74,99.74,85500000.0
2008-09-11 10:25:00,99.735,99.745,99.69,99.695,382400000.0
2008-09-11 10:26:00,99.7,99.72,99.655,99.68,490200000.0
2008-09-11 10:27:00,99.68,99.685,99.665,99.67,308400000.0
2008-09-11 10:28:00,99.68,99.68,99.63,99.63,325500000.0
2008-09-11 10:29:00,99.63,99.68,99.63,99.68,69500000.0
2008-09-11 10:30:00,99.675,99.675,99.66,99.665,124200000.0
2008-09-11 10:31:00,99.665,99.675,99.655,99.655,150100000.0
2008-09-11 10:32:00,99.655,99.655,99.555,99.59,514000000.0
2008-09-11 10:33:00,99.59,99.61,99.57,99.58,414100000.0
2008-09-11 10:34:00,99.58,99.64,99.56,99.625,420700000.0
2008-09-11 10:35:00,99.63,99.63,99.54,99.555,701300000.0
2008-09-11 10:36:00,99.555,99.555,99.44,99.465,542800000.0
2008-09-11 10:37:00,99.47,99.52,99.465,99.465,672600000.0
2008-09-11 10:38:00,99.48,99.49,99.365,99.365,505300000.0
2008-09-11 10:39:00,99.365,99.5,99.36,99.49,611500000.0
2008-09-11 10:40:00,99.49,99.49,99.45,99.49,399300000.0
2008-09-11 10:41:00,99.49,99.49,99.45,99.45,434300000.0
2008-09-11 10:42:00,99.47,99.47,99.42,99.43,391200000.0
2008-09-11 10:43:00,99.43,99.47,99.41,99.41,420000000.0
2008-09-11 10:44:00,99.405,99.455,99.405,99.44,311200000.0
2008-09-11 10:45:00,99.44,99.46,99.39,99.395,528100001.0
2008-09-11 10:46:00,99.39,99.39,99.35,99.35,333100000.0
2008-09-11 10:47:00,99.34,99.39,99.34,99.36,427100000.0
2008-09-11 10:48:00,99.36,99.38,99.35,99.36,114500000.0
2008-09-11 10:49:00,99.36,99.37,99.35,99.365,402700000.0
2008-09-11 10:50:00,99.365,99.4,99.35,99.35,172700000.0
2008-09-11 10:51:00,99.35,99.42,99.35,99.38,247000000.0
2008-09-11 10:52:00,99.38,99.4,99.34,99.35,194500000.0
2008-09-11 10:53:00,99.35,99.37,99.33,99.35,232900000.0
2008-09-11 10:54:00,99.34,99.41,99.34,99.41,402400000.0
2008-09-11 10:55:00,99.41,99.44,99.4,99.415,138300000.0
2008-09-11 10:56:00,99.415,99.45,99.415,99.44,275900000.0
2008-09-11 10:57:00,99.44,99.45,99.41,99.42,578400000.0
2008-09-11 10:58:00,99.42,99.445,99.38,99.415,489900000.0
2008-09-11 10:59:00,99.42,99.46,99.42,99.45,277600000.0
2008-09-11 11:00:00,99.45,99.45,99.445,99.45,185000000.0
2008-09-11 11:01:00,99.445,99.45,99.375,99.385,432200000.0
2008-09-11 11:02:00,99.39,99.405,99.385,99.395,112400000.0
2008-09-11 11:03:00,99.395,99.4,99.38,99.4,157400000.0
2008-09-11 11:04:00,99.4,99.41,99.38,99.38,166800000.0
2008-09-11 11:05:00,99.38,99.47,99.38,99.44,294700000.0
2008-09-11 11:06:00,99.44,99.51,99.44,99.485,490500000.0
2008-09-11 11:07:00,99.49,99.51,99.47,99.47,401900000.0
2008-09-11 11:08:00,99.47,99.5,99.44,99.465,412300000.0
2008-09-11 11:09:00,99.465,99.48,99.455,99.48,280400000.0
2008-09-11 11:10:00,99.485,99.5,99.48,99.5,117800000.0
2008-09-11 11:11:00,99.5,99.5,99.41,99.41,333100000.0
2008-09-11 11:12:00,99.41,99.45,99.325,99.39,612800000.0
2008-09-11 11:13:00,99.385,99.39,99.385,99.39,377000000.0
2008-09-11 11:14:00,99.39,99.4,99.32,99.36,489200000.0
2008-09-11 11:15:00,99.36,99.405,99.35,99.4,331700000.0
2008-09-11 11:16:00,99.395,99.395,99.27,99.31,544400000.0
2008-09-11 11:17:00,99.305,99.37,99.28,99.325,545200000.0
2008-09-11 11:18:00,99.325,99.41,99.32,99.385,396000000.0
2008-09-11 11:19:00,99.38,99.445,99.355,99.415,343700000.0
2008-09-11 11:20:00,99.415,99.415,99.38,99.38,385600000.0
2008-09-11 11:21:00,99.38,99.405,99.33,99.39,474600000.0
2008-09-11 11:22:00,99.39,99.425,99.365,99.365,567000000.0
2008-09-11 11:23:00,99.365,99.37,99.295,99.36,259900000.0
2008-09-11 11:24:00,99.36,99.36,99.295,99.315,132400000.0
2008-09-11 11:25:00,99.315,99.36,99.295,99.36,85100000.0
2008-09-11 11:26:00,99.315,99.36,99.265,99.27,260400000.0
2008-09-11 11:27:00,99.27,99.34,99.25,99.315,308300000.0
2008-09-11 11:28:00,99.31,99.335,99.305,99.315,534900000.0
2008-09-11 11:29:00,99.315,99.38,99.315,99.34,472700000.0
2008-09-11 11:30:00,99.34,99.35,99.305,99.32,436300000.0
2008-09-11 11:31:00,99.32,99.32,99.295,99.295,288300000.0
2008-09-11 11:32:00,99.295,99.295,99.28,99.29,169200000.0
2008-09-11 11:33:00,99.285,99.325,99.275,99.315,388600000.0
2008-09-11 11:34:00,99.315,99.375,99.315,99.37,502400000.0
2008-09-11 11:35:00,99.37,99.37,99.32,99.37,375000000.0
2008-09-11 11:36:00,99.37,99.38,99.32,99.345,465300000.0
2008-09-11 11:37:00,99.335,99.345,99.3,99.305,376400000.0
2008-09-11 11:38:00,99.305,99.325,99.27,99.295,532800000.0
2008-09-11 11:39:00,99.295,99.325,99.295,99.31,170500000.0
2008-09-11 11:40:00,99.31,99.32,99.29,99.305,244800000.0
2008-09-11 11:41:00,99.305,99.345,99.28,99.285,394400000.0
2008-09-11 11:42:00,99.285,99.285,99.24,99.245,283200000.0
2008-09-11 11:43:00,99.245,99.26,99.23,99.255,204200000.0
2008-09-11 11:44:00,99.27,99.3,99.26,99.285,324900000.0
2008-09-11 11:45:00,99.285,99.3,99.265,99.28,411100000.0
2008-09-11 11:46:00,99.28,99.285,99.25,99.25,233900000.0
2008-09-11 11:47:00,99.25,99.29,99.245,99.29,276200000.0
2008-09-11 11:48:00,99.29,99.29,99.25,99.255,288200000.0
2008-09-11 11:49:00,99.25,99.255,99.23,99.24,161000000.0
2008-09-11 11:50:00,99.24,99.245,99.22,99.235,218300000.0
2008-09-11 11:51:00,99.235,99.28,99.23,99.27,286500000.0
2008-09-11 11:52:00,99.28,99.33,99.28,99.295,375600000.0
2008-09-11 11:53:00,99.31,99.345,99.285,99.325,385700000.0
2008-09-11 11:54:00,99.32,99.355,99.29,99.335,221400000.0
2008-09-11 11:55:00,99.35,99.35,99.275,99.32,504900000.0
2008-09-11 11:56:00,99.32,99.34,99.315,99.315,189700000.0
2008-09-11 11:57:00,99.32,99.34,99.305,99.31,236300000.0
2008-09-11 11:58:00,99.305,99.33,99.305,99.315,275300000.0
2008-09-11 11:59:00,99.315,99.325,99.27,99.31,307700000.0
2008-09-11 12:00:00,99.31,99.325,99.31,99.31,290800000.0
2008-09-11 12:01:00,99.315,99.315,99.29,99.29,166900000.0
2008-09-11 12:02:00,99.29,99.29,99.27,99.275,624600000.0
2008-09-11 12:03:00,99.275,99.275,99.265,99.265,201000000.0
2008-09-11 12:04:00,99.265,99.31,99.265,99.31,228100000.0
2008-09-11 12:05:00,99.33,99.4,99.305,99.385,491900000.0
2008-09-11 12:06:00,99.39,99.43,99.39,99.42,518500000.0
2008-09-11 12:07:00,99.42,99.42,99.355,99.37,246000000.0
2008-09-11 12:08:00,99.37,99.37,99.31,99.32,349800000.0
2008-09-11 12:09:00,99.32,99.33,99.29,99.31,228600000.0
2008-09-11 12:10:00,99.315,99.33,99.31,99.31,193300000.0
2008-09-11 12:11:00,99.31,99.33,99.305,99.315,151800000.0
2008-09-11 12:12:00,99.315,99.36,99.3,99.36,190900000.0
2008-09-11 12:13:00,99.36,99.39,99.345,99.38,239100000.0
2008-09-11 12:14:00,99.38,99.4,99.38,99.4,51000000.0
2008-09-11 12:15:00,99.4,99.4,99.39,99.39,48600000.0
2008-09-11 12:16:00,99.39,99.4,99.365,99.38,159000000.0
2008-09-11 12:17:00,99.37,99.37,99.325,99.35,531500000.0
2008-09-11 12:18:00,99.355,99.365,99.3,99.305,274200000.0
2008-09-11 12:19:00,99.31,99.315,99.28,99.285,271600000.0
2008-09-11 12:20:00,99.285,99.315,99.27,99.31,417500000.0
2008-09-11 12:21:00,99.305,99.32,99.285,99.31,366800000.0
2008-09-11 12:22:00,99.31,99.315,99.295,99.305,322600000.0
2008-09-11 12:23:00,99.305,99.31,99.29,99.295,261800000.0
2008-09-11 12:24:00,99.295,99.31,99.285,99.3,138600000.0
2008-09-11 12:25:00,99.3,99.325,99.3,99.325,130000000.0
2008-09-11 12:26:00,99.325,99.35,99.32,99.34,293100000.0
2008-09-11 12:27:00,99.34,99.37,99.34,99.37,126900000.0
2008-09-11 12:28:00,99.365,99.38,99.365,99.375,78600000.0
2008-09-11 12:29:00,99.375,99.39,99.375,99.39,115900000.0
2008-09-11 12:30:00,99.39,99.39,99.385,99.39,282900000.0
2008-09-11 12:31:00,99.39,99.45,99.39,99.405,372600000.0
2008-09-11 12:32:00,99.405,99.405,99.365,99.375,153600000.0
2008-09-11 12:33:00,99.38,99.435,99.375,99.435,356200000.0
2008-09-11 12:34:00,99.435,99.46,99.425,99.45,369200000.0
2008-09-11 12:35:00,99.465,99.515,99.435,99.49,856999997.0
2008-09-11 12:36:00,99.49,99.5,99.44,99.5,925800000.0
2008-09-11 12:37:00,99.5,99.5,99.435,99.455,881200000.0
2008-09-11 12:38:00,99.455,99.5,99.44,99.5,868200000.0
2008-09-11 12:39:00,99.5,99.53,99.495,99.52,544900000.0
2008-09-11 12:40:00,99.52,99.52,99.515,99.52,110700000.0
2008-09-11 12:41:00,99.52,99.52,99.435,99.44,327900000.0
2008-09-11 12:42:00,99.44,99.44,99.43,99.44,170600000.0
2008-09-11 12:43:00,99.44,99.44,99.41,99.425,265300000.0
2008-09-11 12:44:00,99.425,99.43,99.405,99.425,369300000.0
2008-09-11 12:45:00,99.425,99.425,99.395,99.395,534000006.0
2008-09-11 12:46:00,99.395,99.44,99.395,99.435,269400000.0
2008-09-11 12:47:00,99.435,99.46,99.425,99.43,286300000.0
2008-09-11 12:48:00,99.435,99.44,99.425,99.435,125500000.0
2008-09-11 12:49:00,99.435,99.45,99.43,99.44,192300000.0
2008-09-11 12:50:00,99.44,99.45,99.43,99.45,178000000.0
2008-09-11 12:51:00,99.445,99.465,99.445,99.45,252400000.0
2008-09-11 12:52:00,99.45,99.5,99.45,99.48,262900000.0
2008-09-11 12:53:00,99.475,99.49,99.455,99.465,304800000.0
2008-09-11 12:54:00,99.48,99.535,99.47,99.535,251900000.0
2008-09-11 12:55:00,99.535,99.58,99.515,99.52,473200000.0
2008-09-11 12:56:00,99.52,99.53,99.495,99.51,368900000.0
2008-09-11 12:57:00,99.5,99.515,99.49,99.51,192800000.0
2008-09-11 12:58:00,99.51,99.51,99.49,99.49,109400000.0
2008-09-11 12:59:00,99.49,99.495,99.445,99.445,425300000.0
2008-09-11 13:00:00,99.445,99.46,99.395,99.425,505600000.0
2008-09-11 13:01:00,99.425,99.47,99.425,99.47,510900000.0
2008-09-11 13:02:00,99.48,99.49,99.43,99.435,393400000.0
2008-09-11 13:03:00,99.435,99.44,99.325,99.355,541400000.0
2008-09-11 13:04:00,99.355,99.36,99.345,99.36,352800000.0
2008-09-11 13:05:00,99.355,99.37,99.355,99.37,336999998.0
2008-09-11 13:06:00,99.37,99.37,99.36,99.36,20300000.0
2008-09-11 13:07:00,99.36,99.36,99.325,99.34,130200000.0
2008-09-11 13:08:00,99.34,99.345,99.335,99.34,70000000.0
2008-09-11 13:09:00,99.35,99.39,99.345,99.385,148800000.0
2008-09-11 13:10:00,99.385,99.42,99.375,99.42,305000000.0
2008-09-11 13:11:00,99.42,99.43,99.42,99.43,112200000.0
2008-09-11 13:12:00,99.42,99.42,99.4,99.41,259900000.0
2008-09-11 13:13:00,99.41,99.42,99.39,99.4,265200000.0
2008-09-11 13:14:00,99.4,99.455,99.395,99.435,409700000.0
2008-09-11 13:15:00,99.435,99.52,99.43,99.49,439100000.0
2008-09-11 13:16:00,99.5,99.5,99.445,99.445,232500000.0
2008-09-11 13:17:00,99.45,99.49,99.445,99.47,710300000.0
2008-09-11 13:18:00,99.47,99.51,99.45,99.505,594500001.0
2008-09-11 13:19:00,99.51,99.54,99.5,99.525,248700000.0
2008-09-11 13:20:00,99.525,99.58,99.5,99.57,534700000.0
2008-09-11 13:21:00,99.57,99.61,99.57,99.595,478200000.0
2008-09-11 13:22:00,99.59,99.615,99.58,99.6,663500000.0
2008-09-11 13:23:00,99.61,99.61,99.525,99.54,440100000.0
2008-09-11 13:24:00,99.545,99.57,99.525,99.57,420900000.0
2008-09-11 13:25:00,99.57,99.57,99.51,99.515,331200000.0
2008-09-11 13:26:00,99.515,99.515,99.47,99.47,333200000.0
2008-09-11 13:27:00,99.47,99.47,99.405,99.42,377900000.0
2008-09-11 13:28:00,99.42,99.445,99.395,99.4,425500000.0
2008-09-11 13:29:00,99.4,99.415,99.395,99.395,388000000.0
2008-09-11 13:30:00,99.395,99.44,99.39,99.425,552800000.0
2008-09-11 13:31:00,99.425,99.43,99.41,99.425,280000000.0
2008-09-11 13:32:00,99.425,99.45,99.42,99.425,336100000.0
2008-09-11 13:33:00,99.425,99.43,99.365,99.375,407800000.0
2008-09-11 13:34:00,99.375,99.375,99.315,99.32,599000000.0
2008-09-11 13:35:00,99.32,99.34,99.31,99.33,341000000.0
2008-09-11 13:36:00,99.33,99.34,99.26,99.27,461500000.0
2008-09-11 13:37:00,99.27,99.315,99.27,99.315,209600000.0
2008-09-11 13:38:00,99.315,99.34,99.31,99.335,399200000.0
2008-09-11 13:39:00,99.335,99.36,99.325,99.34,171100000.0
2008-09-11 13:40:00,99.34,99.36,99.325,99.355,566100000.0
2008-09-11 13:41:00,99.355,99.425,99.355,99.405,428300000.0
2008-09-11 13:42:00,99.415,99.415,99.38,99.39,378700000.0
2008-09-11 13:43:00,99.39,99.405,99.345,99.345,376000000.0
2008-09-11 13:44:00,99.34,99.36,99.335,99.36,337200000.0
2008-09-11 13:45:00,99.36,99.36,99.3,99.3,712600000.0
2008-09-11 13:46:00,99.3,99.325,99.285,99.31,562300000.0
2008-09-11 13:47:00,99.275,99.29,99.2,99.29,610300000.0
2008-09-11 13:48:00,99.29,99.31,99.28,99.295,459600000.0
2008-09-11 13:49:00,99.295,99.31,99.27,99.3,592899999.0
2008-09-11 13:50:00,99.295,99.295,99.2,99.205,685300000.0
2008-09-11 13:51:00,99.205,99.23,99.135,99.23,474100000.0
2008-09-11 13:52:00,99.23,99.265,99.22,99.22,345200000.0
2008-09-11 13:53:00,99.22,99.235,99.185,99.19,582100000.0
2008-09-11 13:54:00,99.19,99.205,99.165,99.2,767700000.0
2008-09-11 13:55:00,99.2,99.29,99.2,99.285,507100000.0
2008-09-11 13:56:00,99.29,99.33,99.29,99.3,301600000.0
2008-09-11 13:57:00,99.3,99.35,99.3,99.34,326000000.0
2008-09-11 13:58:00,99.34,99.415,99.34,99.415,268700000.0
2008-09-11 13:59:00,99.415,99.415,99.32,99.33,643300000.0
2008-09-11 14:00:00,99.325,99.38,99.3,99.35,652700000.0
2008-09-11 14:01:00,99.35,99.35,99.31,99.32,522000000.0
2008-09-11 14:02:00,99.31,99.33,99.29,99.3,350100000.0
2008-09-11 14:03:00,99.325,99.48,99.325,99.465,551600000.0
2008-09-11 14:04:00,99.465,99.51,99.435,99.435,547000000.0
2008-09-11 14:05:00,99.43,99.495,99.41,99.485,561600000.0
2008-09-11 14:06:00,99.48,99.56,99.46,99.46,527000000.0
2008-09-11 14:07:00,99.46,99.47,99.41,99.44,703900000.0
2008-09-11 14:08:00,99.45,99.5,99.425,99.48,522500000.0
2008-09-11 14:09:00,99.48,99.515,99.45,99.49,590900000.0
2008-09-11 14:10:00,99.5,99.59,99.49,99.57,682000000.0
2008-09-11 14:11:00,99.57,99.6,99.535,99.565,725500000.0
2008-09-11 14:12:00,99.57,99.57,99.52,99.54,446900000.0
2008-09-11 14:13:00,99.54,99.54,99.51,99.525,414600000.0
2008-09-11 14:14:00,99.53,99.55,99.5,99.51,785700000.0
2008-09-11 14:15:00,99.51,99.52,99.48,99.505,438800000.0
2008-09-11 14:16:00,99.505,99.505,99.395,99.42,448800000.0
2008-09-11 14:17:00,99.42,99.45,99.4,99.43,392900000.0
2008-09-11 14:18:00,99.425,99.43,99.405,99.43,252100000.0
2008-09-11 14:19:00,99.43,99.46,99.4,99.44,392000000.0
2008-09-11 14:20:00,99.44,99.44,99.36,99.4,428999999.0
2008-09-11 14:21:00,99.4,99.4,99.36,99.36,646400000.0
2008-09-11 14:22:00,99.36,99.4,99.355,99.4,350199999.0
2008-09-11 14:23:00,99.395,99.41,99.36,99.4,627900000.0
2008-09-11 14:24:00,99.4,99.44,99.375,99.38,722400000.0
2008-09-11 14:25:00,99.375,99.41,99.36,99.375,453100000.0
2008-09-11 14:26:00,99.375,99.385,99.265,99.29,725800000.0
2008-09-11 14:27:00,99.285,99.3,99.25,99.265,563400000.0
2008-09-11 14:28:00,99.27,99.34,99.265,99.305,523700000.0
2008-09-11 14:29:00,99.3,99.315,99.23,99.25,469700000.0
2008-09-11 14:30:00,99.26,99.3,99.14,99.245,423300000.0
2008-09-11 14:31:00,99.25,99.37,99.215,99.37,666800000.0
2008-09-11 14:32:00,99.37,99.525,99.37,99.495,547100000.0
2008-09-11 14:33:00,99.49,99.54,99.44,99.49,577000000.0
2008-09-11 14:34:00,99.49,99.49,99.395,99.435,565700000.0
2008-09-11 14:35:00,99.44,99.45,99.395,99.44,642800000.0
2008-09-11 14:36:00,99.44,99.49,99.44,99.46,572100000.0
2008-09-11 14:37:00,99.47,99.54,99.46,99.53,628900000.0
2008-09-11 14:38:00,99.54,99.54,99.45,99.52,495200000.0
2008-09-11 14:39:00,99.515,99.545,99.505,99.51,547500000.0
2008-09-11 14:40:00,99.51,99.535,99.46,99.485,525199999.0
2008-09-11 14:41:00,99.485,99.54,99.46,99.51,620000001.0
2008-09-11 14:42:00,99.51,99.53,99.48,99.5,536700000.0
2008-09-11 14:43:00,99.5,99.51,99.315,99.34,624700000.0
2008-09-11 14:44:00,99.34,99.36,99.24,99.25,722600000.0
2008-09-11 14:45:00,99.245,99.31,99.22,99.29,504900000.0
2008-09-11 14:46:00,99.3,99.32,99.25,99.26,602300000.0
2008-09-11 14:47:00,99.255,99.26,99.095,99.12,728800000.0
2008-09-11 14:48:00,99.13,99.2,99.12,99.14,570900000.0
2008-09-11 14:49:00,99.14,99.19,99.14,99.18,573400000.0
2008-09-11 14:50:00,99.17,99.19,99.14,99.165,663900000.0
2008-09-11 14:51:00,99.15,99.24,99.15,99.195,635500000.0
2008-09-11 14:52:00,99.195,99.235,99.16,99.23,764999999.0
2008-09-11 14:53:00,99.235,99.32,99.22,99.32,423900000.0
2008-09-11 14:54:00,99.31,99.33,99.22,99.225,748700000.0
2008-09-11 14:55:00,99.225,99.225,99.105,99.11,787700000.0
2008-09-11 14:56:00,99.11,99.125,99.05,99.08,761899999.0
2008-09-11 14:57:00,99.085,99.11,99.05,99.08,682800000.0
2008-09-11 14:58:00,99.08,99.14,99.06,99.07,711900000.0
2008-09-11 14:59:00,99.06,99.11,99.05,99.07,672900000.0
2008-09-11 15:00:00,99.07,99.105,99.0,99.0,452200000.0
2008-09-11 15:01:00,99.0,99.07,98.99,99.0,437100000.0
2008-09-11 15:02:00,99.0,99.07,99.0,99.06,504600000.0
2008-09-11 15:03:00,99.055,99.055,98.99,99.025,537600000.0
2008-09-11 15:04:00,99.02,99.1,98.995,99.08,651800000.0
2008-09-11 15:05:00,99.07,99.14,99.06,99.07,650400000.0
2008-09-11 15:06:00,99.06,99.07,99.03,99.06,793200000.0
2008-09-11 15:07:00,99.06,99.08,99.04,99.05,379700000.0
2008-09-11 15:08:00,99.045,99.1,99.045,99.1,523500000.0
2008-09-11 15:09:00,99.1,99.12,99.07,99.09,394300000.0
2008-09-11 15:10:00,99.08,99.13,99.07,99.085,579200000.0
2008-09-11 15:11:00,99.085,99.1,99.06,99.08,498900000.0
2008-09-11 15:12:00,99.08,99.11,99.07,99.11,458600000.0
2008-09-11 15:13:00,99.11,99.11,99.01,99.015,432000000.0
2008-09-11 15:14:00,99.02,99.045,98.89,98.9,483200000.0
2008-09-11 15:15:00,98.91,98.93,98.87,98.925,446300000.0
2008-09-11 15:16:00,98.92,98.98,98.92,98.98,326100000.0
2008-09-11 15:17:00,98.98,99.0,98.965,99.0,219900000.0
2008-09-11 15:18:00,98.995,98.995,98.975,98.98,244000000.0
2008-09-11 15:19:00,98.99,99.025,98.97,99.025,243600000.0
2008-09-11 15:20:00,99.025,99.06,99.025,99.03,243600000.0
2008-09-11 15:21:00,99.03,99.05,98.995,99.02,249200000.0
2008-09-11 15:22:00,99.02,99.03,98.98,99.0,269700000.0
2008-09-11 15:23:00,99.0,99.005,98.92,98.94,271400000.0
2008-09-11 15:24:00,98.94,99.005,98.93,98.99,300200000.0
2008-09-11 15:25:00,98.985,99.03,98.98,99.005,309500000.0
2008-09-11 15:26:00,99.01,99.02,98.99,98.995,176300000.0
2008-09-11 15:27:00,98.995,99.04,98.985,99.03,397700000.0
2008-09-11 15:28:00,99.03,99.125,99.02,99.07,316600000.0
2008-09-11 15:29:00,99.07,99.1,99.04,99.1,323000000.0
2008-09-11 15:30:00,99.105,99.17,99.1,99.16,370300000.0
2008-09-11 15:31:00,99.165,99.17,99.09,99.11,309600000.0
2008-09-11 15:32:00,99.115,99.14,99.1,99.13,413200000.0
2008-09-11 15:33:00,99.13,99.13,99.015,99.02,445000000.0
2008-09-11 15:34:00,99.02,99.02,98.91,98.935,374200000.0
2008-09-11 15:35:00,98.935,98.955,98.92,98.95,175200000.0
2008-09-11 15:36:00,98.95,99.02,98.93,99.02,283600000.0
2008-09-11 15:37:00,99.02,99.03,98.96,98.97,510100000.0
2008-09-11 15:38:00,98.97,98.985,98.915,98.92,328600000.0
2008-09-11 15:39:00,98.915,98.915,98.87,98.88,265700000.0
2008-09-11 15:40:00,98.88,98.885,98.85,98.87,338300000.0
2008-09-11 15:41:00,98.87,98.89,98.84,98.845,302700000.0
2008-09-11 15:42:00,98.855,98.86,98.83,98.855,357900000.0
2008-09-11 15:43:00,98.85,98.85,98.76,98.79,476800000.0
2008-09-11 15:44:00,98.78,98.79,98.665,98.665,434400000.0
2008-09-11 15:45:00,98.665,98.69,98.625,98.63,450700000.0
2008-09-11 15:46:00,98.62,98.72,98.61,98.7,446800000.0
2008-09-11 15:47:00,98.7,98.75,98.7,98.73,313200000.0
2008-09-11 15:48:00,98.73,98.74,98.69,98.72,351300000.0
2008-09-11 15:49:00,98.73,98.73,98.645,98.645,251900000.0
2008-09-11 15:50:00,98.64,98.67,98.54,98.555,407800000.0
2008-09-11 15:51:00,98.555,98.655,98.555,98.655,337500000.0
2008-09-11 15:52:00,98.66,98.71,98.66,98.7,444500000.0
2008-09-11 15:53:00,98.7,98.73,98.675,98.71,420900000.0
2008-09-11 15:54:00,98.715,98.74,98.65,98.73,507900000.0
2008-09-11 15:55:00,98.73,98.74,98.61,98.61,635300000.0
2008-09-11 15:56:00,98.61,98.65,98.58,98.635,501300000.0
2008-09-11 15:57:00,98.63,98.675,98.59,98.67,541100000.0
2008-09-11 15:58:00,98.67,98.685,98.645,98.655,238300000.0
2008-09-11 15:59:00,98.67,98.72,98.625,98.72,350500000.0
2008-09-11 16:00:00,98.72,98.735,98.615,98.63,663500000.0
2008-09-11 16:01:00,98.64,98.71,98.635,98.695,474200000.0
2008-09-11 16:02:00,98.7,98.795,98.665,98.795,598900000.0
2008-09-11 16:03:00,98.795,98.795,98.66,98.665,468300000.0
2008-09-11 16:04:00,98.665,98.67,98.62,98.62,218100000.0
2008-09-11 16:05:00,98.62,98.62,98.525,98.525,570500001.0
2008-09-11 16:06:00,98.525,98.55,98.475,98.505,436800000.0
2008-09-11 16:07:00,98.51,98.54,98.49,98.54,381300000.0
2008-09-11 16:08:00,98.53,98.61,98.52,98.52,554700000.0
2008-09-11 16:09:00,98.53,98.66,98.52,98.66,433800000.0
2008-09-11 16:10:00,98.655,98.66,98.59,98.6,365600000.0
2008-09-11 16:11:00,98.6,98.65,98.555,98.645,399100000.0
2008-09-11 16:12:00,98.645,98.725,98.63,98.715,416600000.0
2008-09-11 16:13:00,98.72,98.8,98.72,98.745,519700000.0
2008-09-11 16:14:00,98.75,98.79,98.715,98.74,504100000.0
2008-09-11 16:15:00,98.73,98.765,98.715,98.745,488200000.0
2008-09-11 16:16:00,98.75,98.75,98.61,98.63,355800000.0
2008-09-11 16:17:00,98.63,98.64,98.595,98.615,308800000.0
2008-09-11 16:18:00,98.62,98.64,98.555,98.63,375300000.0
2008-09-11 16:19:00,98.63,98.68,98.59,98.59,422600000.0
2008-09-11 16:20:00,98.595,98.68,98.595,98.67,417700000.0
2008-09-11 16:21:00,98.66,98.725,98.66,98.725,349100000.0
2008-09-11 16:22:00,98.725,98.76,98.705,98.71,394500000.0
2008-09-11 16:23:00,98.71,98.78,98.71,98.71,351300000.0
2008-09-11 16:24:00,98.72,98.79,98.71,98.79,303300000.0
2008-09-11 16:25:00,98.795,98.82,98.78,98.805,269300000.0
2008-09-11 16:26:00,98.805,98.805,98.74,98.75,297700000.0
2008-09-11 16:27:00,98.75,98.765,98.685,98.72,405600000.0
2008-09-11 16:28:00,98.72,98.73,98.7,98.73,248200000.0
2008-09-11 16:29:00,98.73,98.74,98.7,98.7,349400000.0
2008-09-11 16:30:00,98.7,98.71,98.635,98.635,407900000.0
2008-09-11 16:31:00,98.64,98.64,98.58,98.585,353600000.0
2008-09-11 16:32:00,98.585,98.67,98.585,98.63,466800000.0
2008-09-11 16:33:00,98.635,98.68,98.62,98.65,397700000.0
2008-09-11 16:34:00,98.65,98.69,98.64,98.67,312400000.0
2008-09-11 16:35:00,98.67,98.72,98.66,98.69,368800000.0
2008-09-11 16:36:00,98.7,98.7,98.66,98.675,226900000.0
2008-09-11 16:37:00,98.675,98.725,98.66,98.715,393200000.0
2008-09-11 16:38:00,98.715,98.73,98.65,98.665,315100000.0
2008-09-11 16:39:00,98.665,98.76,98.66,98.76,277500000.0
2008-09-11 16:40:00,98.755,98.81,98.75,98.795,265000000.0
2008-09-11 16:41:00,98.8,98.89,98.8,98.85,432600000.0
2008-09-11 16:42:00,98.84,98.86,98.815,98.845,458200000.0
2008-09-11 16:43:00,98.845,98.895,98.83,98.87,303200000.0
2008-09-11 16:44:00,98.87,98.89,98.835,98.84,274100000.0
2008-09-11 16:45:00,98.845,98.905,98.84,98.905,280200000.0
2008-09-11 16:46:00,98.905,98.96,98.9,98.96,521500000.0
2008-09-11 16:47:00,98.95,98.96,98.86,98.86,328500000.0
2008-09-11 16:48:00,98.86,98.865,98.83,98.84,257800000.0
2008-09-11 16:49:00,98.84,98.905,98.81,98.905,316800000.0
2008-09-11 16:50:00,98.92,98.955,98.85,98.93,296800000.0
2008-09-11 16:51:00,98.945,98.96,98.9,98.9,301600000.0
2008-09-11 16:52:00,98.9,98.9,98.86,98.88,259800000.0
2008-09-11 16:53:00,98.885,98.93,98.87,98.925,240400000.0
2008-09-11 16:54:00,98.93,98.99,98.93,98.955,434300000.0
2008-09-11 16:55:00,98.96,99.015,98.95,98.97,270700000.0
2008-09-11 16:56:00,98.97,98.98,98.935,98.95,349800000.0
2008-09-11 16:57:00,98.945,98.95,98.91,98.94,253800000.0
2008-09-11 16:58:00,98.93,98.94,98.82,98.845,292300000.0
2008-09-11 16:59:00,98.84,98.86,98.77,98.77,498600000.0
2008-09-11 17:00:00,98.77,98.825,98.76,98.825,377500000.0
2008-09-11 17:01:00,98.8,98.845,98.775,98.845,305600000.0
2008-09-11 17:02:00,98.835,98.875,98.83,98.85,356300000.0
2008-09-11 17:03:00,98.855,98.86,98.745,98.76,293000000.0
2008-09-11 17:04:00,98.76,98.82,98.75,98.79,317900000.0
2008-09-11 17:05:00,98.79,98.835,98.79,98.83,363400000.0
2008-09-11 17:06:00,98.83,98.835,98.765,98.8,378200000.0
2008-09-11 17:07:00,98.8,98.8,98.705,98.725,324600000.0
2008-09-11 17:08:00,98.725,98.725,98.64,98.665,357800000.0
2008-09-11 17:09:00,98.67,98.72,98.67,98.69,358800000.0
2008-09-11 17:10:00,98.68,98.68,98.635,98.66,288300000.0
2008-09-11 17:11:00,98.66,98.735,98.65,98.66,467500000.0
2008-09-11 17:12:00,98.66,98.66,98.57,98.61,492000000.0
2008-09-11 17:13:00,98.615,98.67,98.61,98.62,245000000.0
2008-09-11 17:14:00,98.635,98.645,98.605,98.635,301300000.0
2008-09-11 17:15:00,98.635,98.68,98.635,98.66,311800000.0
2008-09-11 17:16:00,98.66,98.665,98.6,98.6,302500000.0
2008-09-11 17:17:00,98.6,98.65,98.54,98.56,459100000.0
2008-09-11 17:18:00,98.565,98.565,98.5,98.51,298200000.0
2008-09-11 17:19:00,98.515,98.525,98.425,98.43,416600000.0
2008-09-11 17:20:00,98.43,98.47,98.4,98.42,534000000.0
2008-09-11 17:21:00,98.43,98.445,98.41,98.425,213400000.0
2008-09-11 17:22:00,98.435,98.435,98.36,98.39,500600000.0
2008-09-11 17:23:00,98.39,98.42,98.37,98.41,393700000.0
2008-09-11 17:24:00,98.415,98.42,98.355,98.405,533500000.0
2008-09-11 17:25:00,98.405,98.425,98.395,98.415,306800000.0
2008-09-11 17:26:00,98.415,98.43,98.395,98.4,246600000.0
2008-09-11 17:27:00,98.415,98.435,98.4,98.435,222800000.0
2008-09-11 17:28:00,98.43,98.45,98.405,98.45,199400000.0
2008-09-11 17:29:00,98.45,98.475,98.44,98.45,491100000.0
2008-09-11 17:30:00,98.45,98.51,98.45,98.5,270200000.0
2008-09-11 17:31:00,98.5,98.565,98.485,98.53,407300000.0
2008-09-11 17:32:00,98.53,98.54,98.495,98.53,342300000.0
2008-09-11 17:33:00,98.53,98.58,98.52,98.54,633799999.0
2008-09-11 17:34:00,98.54,98.605,98.525,98.585,399700000.0
2008-09-11 17:35:00,98.585,98.62,98.56,98.595,478300000.0
2008-09-11 17:36:00,98.595,98.63,98.575,98.62,302000000.0
2008-09-11 17:37:00,98.63,98.68,98.605,98.67,532300000.0
2008-09-11 17:38:00,98.665,98.745,98.665,98.72,364300000.0
2008-09-11 17:39:00,98.72,98.74,98.65,98.74,451000000.0
2008-09-11 17:40:00,98.74,98.76,98.715,98.715,495600000.0
2008-09-11 17:41:00,98.705,98.73,98.66,98.66,334500000.0
2008-09-11 17:42:00,98.66,98.69,98.64,98.675,291600000.0
2008-09-11 17:43:00,98.675,98.705,98.64,98.705,291400000.0
2008-09-11 17:44:00,98.7,98.77,98.7,98.755,527400000.0
2008-09-11 17:45:00,98.755,98.81,98.71,98.81,554300000.0
2008-09-11 17:46:00,98.81,98.81,98.705,98.71,367200000.0
2008-09-11 17:47:00,98.71,98.72,98.66,98.67,334200000.0
2008-09-11 17:48:00,98.66,98.69,98.66,98.675,237900000.0
2008-09-11 17:49:00,98.68,98.68,98.65,98.65,194300000.0
2008-09-11 17:50:00,98.66,98.715,98.645,98.715,240200000.0
2008-09-11 17:51:00,98.715,98.8,98.715,98.8,296400000.0
2008-09-11 17:52:00,98.8,98.9,98.795,98.875,328400000.0
2008-09-11 17:53:00,98.875,98.9,98.81,98.83,371800000.0
2008-09-11 17:54:00,98.83,98.87,98.78,98.78,388000000.0
2008-09-11 17:55:00,98.78,98.835,98.775,98.8,256200000.0
2008-09-11 17:56:00,98.805,98.87,98.79,98.845,255000000.0
2008-09-11 17:57:00,98.845,98.86,98.775,98.79,263700000.0
2008-09-11 17:58:00,98.79,98.81,98.78,98.795,302700000.0
2008-09-11 17:59:00,98.79,98.82,98.745,98.75,333700000.0
2008-09-11 18:00:00,98.75,98.86,98.75,98.86,331300000.0
2008-09-11 18:01:00,98.86,99.025,98.86,99.005,409600001.0
2008-09-11 18:02:00,99.01,99.04,98.985,99.04,304400000.0
2008-09-11 18:03:00,99.04,99.1,99.025,99.095,259900000.0
2008-09-11 18:04:00,99.095,99.12,99.06,99.06,313300000.0
2008-09-11 18:05:00,99.06,99.06,98.93,98.93,292900000.0
2008-09-11 18:06:00,98.93,98.99,98.925,98.965,292400000.0
2008-09-11 18:07:00,98.955,98.99,98.88,98.89,227200000.0
2008-09-11 18:08:00,98.89,98.915,98.89,98.9,166400000.0
2008-09-11 18:09:00,98.89,98.895,98.845,98.865,244500000.0
2008-09-11 18:10:00,98.865,98.875,98.81,98.81,229500000.0
2008-09-11 18:11:00,98.81,98.9,98.8,98.83,365700000.0
2008-09-11 18:12:00,98.83,98.84,98.8,98.805,237400000.0
2008-09-11 18:13:00,98.8,98.805,98.765,98.785,156400000.0
2008-09-11 18:14:00,98.785,98.81,98.78,98.81,172700000.0
2008-09-11 18:15:00,98.81,98.825,98.785,98.81,206400000.0
2008-09-11 18:16:00,98.81,98.88,98.8,98.88,184600000.0
2008-09-11 18:17:00,98.88,98.92,98.825,98.9,244400000.0
2008-09-11 18:18:00,98.895,98.895,98.84,98.86,139800000.0
2008-09-11 18:19:00,98.86,98.88,98.845,98.875,72600000.0
2008-09-11 18:20:00,98.88,98.9,98.855,98.87,310700000.0
2008-09-11 18:21:00,98.87,98.935,98.86,98.93,201700000.0
2008-09-11 18:22:00,98.93,98.97,98.925,98.95,126600000.0
2008-09-11 18:23:00,98.95,99.02,98.95,99.0,69800000.0
2008-09-11 18:24:00,98.995,98.995,98.94,98.94,71800000.0
2008-09-11 18:25:00,98.93,98.945,98.92,98.925,88300000.0
2008-09-11 18:26:00,98.92,98.97,98.92,98.945,115000000.0
2008-09-11 18:27:00,98.95,98.96,98.93,98.94,197300000.0
2008-09-11 18:28:00,98.94,98.97,98.935,98.94,154800000.0
2008-09-11 18:29:00,98.93,98.935,98.905,98.915,153800000.0
2008-09-11 18:30:00,98.91,98.925,98.865,98.875,126800000.0
2008-09-11 18:31:00,98.88,98.9,98.86,98.88,186900000.0
2008-09-11 18:32:00,98.88,98.89,98.805,98.82,214500000.0
2008-09-11 18:33:00,98.82,98.82,98.77,98.77,201900000.0
2008-09-11 18:34:00,98.77,98.93,98.75,98.93,154800000.0
2008-09-11 18:35:00,98.93,98.96,98.82,98.82,244300000.0
2008-09-11 18:36:00,98.82,98.87,98.795,98.84,210100000.0
2008-09-11 18:37:00,98.835,98.86,98.8,98.8,211200000.0
2008-09-11 18:38:00,98.8,98.815,98.78,98.78,114000000.0
2008-09-11 18:39:00,98.78,98.8,98.755,98.77,125400000.0
2008-09-11 18:40:00,98.77,98.77,98.68,98.72,321100000.0
2008-09-11 18:41:00,98.72,98.73,98.66,98.69,174200000.0
2008-09-11 18:42:00,98.69,98.77,98.68,98.77,183300000.0
2008-09-11 18:43:00,98.77,98.79,98.73,98.75,149600000.0
2008-09-11 18:44:00,98.75,98.79,98.75,98.78,100700000.0
2008-09-11 18:45:00,98.78,98.82,98.78,98.82,49200000.0
2008-09-11 18:46:00,98.82,98.845,98.8,98.81,190400000.0
2008-09-11 18:47:00,98.81,98.81,98.75,98.75,86600000.0
2008-09-11 18:48:00,98.76,98.82,98.76,98.78,161000000.0
2008-09-11 18:49:00,98.78,98.78,98.76,98.76,31800000.0
2008-09-11 18:50:00,98.76,98.83,98.76,98.82,214300000.0
2008-09-11 18:51:00,98.82,98.83,98.8,98.8,71800000.0
2008-09-11 18:52:00,98.8,98.81,98.78,98.79,55500000.0
2008-09-11 18:53:00,98.79,98.79,98.74,98.75,43900000.0
2008-09-11 18:54:00,98.74,98.74,98.71,98.73,147700000.0
2008-09-11 18:55:00,98.73,98.76,98.73,98.76,62900000.0
2008-09-11 18:56:00,98.75,98.76,98.705,98.705,86200000.0
2008-09-11 18:57:00,98.705,98.75,98.68,98.74,108300000.0
2008-09-11 18:58:00,98.75,98.78,98.73,98.78,131000000.0
2008-09-11 18:59:00,98.78,98.88,98.78,98.875,232500000.0
2008-09-11 19:00:00,98.87,98.88,98.85,98.86,86800000.0
2008-09-11 19:01:00,98.87,98.9,98.85,98.85,203800000.0
2008-09-11 19:02:00,98.85,98.87,98.81,98.81,230300000.0
2008-09-11 19:03:00,98.81,98.82,98.78,98.79,69800000.0
2008-09-11 19:04:00,98.79,98.8,98.715,98.73,186800000.0
2008-09-11 19:05:00,98.74,98.74,98.72,98.74,63800000.0
2008-09-11 19:06:00,98.73,98.73,98.65,98.66,107100000.0
2008-09-11 19:07:00,98.66,98.66,98.63,98.64,73000000.0
2008-09-11 19:08:00,98.64,98.64,98.585,98.585,87400000.0
2008-09-11 19:09:00,98.585,98.62,98.585,98.62,103000000.0
2008-09-11 19:10:00,98.62,98.625,98.6,98.61,99100000.0
2008-09-11 19:11:00,98.6,98.6,98.58,98.58,169000000.0
2008-09-11 19:12:00,98.59,98.6,98.56,98.56,51700000.0
2008-09-11 19:13:00,98.56,98.57,98.54,98.55,24600000.0
2008-09-11 19:14:00,98.55,98.67,98.55,98.65,85000000.0
2008-09-11 19:15:00,98.65,98.65,98.59,98.63,123800000.0
2008-09-11 19:16:00,98.63,98.63,98.58,98.59,57600000.0
2008-09-11 19:17:00,98.59,98.64,98.58,98.64,253600000.0
2008-09-11 19:18:00,98.63,98.65,98.61,98.65,102500000.0
2008-09-11 19:19:00,98.64,98.65,98.62,98.62,134000000.0
2008-09-11 19:20:00,98.62,98.62,98.58,98.6,39700000.0
2008-09-11 19:21:00,98.6,98.61,98.57,98.57,79500000.0
2008-09-11 19:22:00,98.56,98.61,98.56,98.57,63700000.0
2008-09-11 19:23:00,98.56,98.59,98.55,98.55,69700000.0
2008-09-11 19:24:00,98.56,98.56,98.52,98.53,78100000.0
2008-09-11 19:25:00,98.53,98.55,98.5,98.55,117500000.0
2008-09-11 19:26:00,98.55,98.55,98.47,98.48,63300000.0
2008-09-11 19:27:00,98.48,98.49,98.45,98.47,230600000.0
2008-09-11 19:28:00,98.47,98.49,98.42,98.44,220400000.0
2008-09-11 19:29:00,98.44,98.51,98.43,98.49,108300000.0
2008-09-11 19:30:00,98.49,98.53,98.48,98.53,47900000.0
2008-09-11 19:31:00,98.53,98.58,98.53,98.58,62100000.0
2008-09-11 19:32:00,98.58,98.66,98.58,98.615,212200000.0
2008-09-11 19:33:00,98.61,98.64,98.605,98.61,170300000.0
2008-09-11 19:34:00,98.62,98.68,98.61,98.67,84800000.0
2008-09-11 19:35:00,98.67,98.73,98.67,98.72,87200000.0
2008-09-11 19:36:00,98.73,98.74,98.705,98.71,38200000.0
2008-09-11 19:37:00,98.71,98.72,98.68,98.69,67900000.0
2008-09-11 19:38:00,98.695,98.75,98.695,98.72,206200000.0
2008-09-11 19:39:00,98.72,98.75,98.7,98.72,175200000.0
2008-09-11 19:40:00,98.72,98.73,98.71,98.73,147500000.0
2008-09-11 19:41:00,98.74,98.74,98.71,98.73,97200000.0
2008-09-11 19:42:00,98.73,98.78,98.73,98.75,126200000.0
2008-09-11 19:43:00,98.75,98.75,98.72,98.75,28400000.0
2008-09-11 19:44:00,98.74,98.78,98.74,98.78,61800000.0
2008-09-11 19:45:00,98.78,98.78,98.74,98.75,72200000.0
2008-09-11 19:46:00,98.75,98.75,98.675,98.71,94700000.0
2008-09-11 19:47:00,98.71,98.73,98.71,98.72,133400000.0
2008-09-11 19:48:00,98.72,98.75,98.705,98.705,153400000.0
2008-09-11 19:49:00,98.715,98.73,98.71,98.73,29400000.0
2008-09-11 19:50:00,98.73,98.81,98.73,98.8,64200000.0
2008-09-11 19:51:00,98.805,98.85,98.8,98.835,161200000.0
2008-09-11 19:52:00,98.83,98.88,98.82,98.86,112400000.0
2008-09-11 19:53:00,98.86,98.91,98.86,98.88,151200000.0
2008-09-11 19:54:00,98.89,98.89,98.835,98.87,123700000.0
2008-09-11 19:55:00,98.87,98.935,98.87,98.915,116400000.0
2008-09-11 19:56:00,98.91,98.91,98.87,98.875,110500000.0
2008-09-11 19:57:00,98.875,98.91,98.875,98.9,83900000.0
2008-09-11 19:58:00,98.9,98.9,98.86,98.89,55100000.0
2008-09-11 19:59:00,98.89,98.89,98.825,98.87,56000000.0
2008-09-11 20:00:00,98.88,98.89,98.88,98.88,20200000.0
2008-09-11 20:01:00,98.88,98.9,98.85,98.85,87800000.0
2008-09-11 20:02:00,98.86,98.86,98.82,98.83,80200000.0
2008-09-11 20:03:00,98.83,98.89,98.82,98.87,181000000.0
2008-09-11 20:04:00,98.865,98.88,98.86,98.88,85800000.0
2008-09-11 20:05:00,98.88,99.0,98.88,98.97,201600000.0
2008-09-11 20:06:00,98.98,98.99,98.94,98.96,224000000.0
2008-09-11 20:07:00,98.96,99.04,98.93,99.04,199900000.0
2008-09-11 20:08:00,99.04,99.04,98.97,98.99,155000000.0
2008-09-11 20:09:00,98.99,99.02,98.97,98.98,126100000.0
2008-09-11 20:10:00,98.99,99.02,98.94,98.94,113300000.0
2008-09-11 20:11:00,98.93,98.95,98.91,98.95,117300000.0
2008-09-11 20:12:00,98.955,99.005,98.945,98.975,208200000.0
2008-09-11 20:13:00,98.975,98.975,98.93,98.94,148700000.0
2008-09-11 20:14:00,98.95,98.965,98.92,98.92,111800000.0
2008-09-11 20:15:00,98.92,98.99,98.92,98.99,153000000.0
2008-09-11 20:16:00,98.99,98.99,98.94,98.975,267700000.0
2008-09-11 20:17:00,98.97,98.98,98.93,98.96,150800000.0
2008-09-11 20:18:00,98.955,99.01,98.94,99.0,263800000.0
2008-09-11 20:19:00,99.0,99.04,98.97,98.98,145100000.0
2008-09-11 20:20:00,98.99,99.02,98.96,98.96,165200000.0
2008-09-11 20:21:00,98.96,99.0,98.95,98.995,147200000.0
2008-09-11 20:22:00,99.0,99.04,99.0,99.03,64800000.0
2008-09-11 20:23:00,99.03,99.03,99.01,99.01,28100000.0
2008-09-11 20:24:00,99.01,99.02,98.98,99.0,245300000.0
2008-09-11 20:25:00,98.995,99.01,98.99,99.0,63400000.0
2008-09-11 20:26:00,98.99,99.04,98.98,99.01,89100000.0
2008-09-11 20:27:00,99.01,99.02,98.99,98.99,83000000.0
2008-09-11 20:28:00,98.995,99.0,98.99,99.0,10000000.0
2008-09-11 20:29:00,99.0,99.0,98.99,98.99,6400000.0
2008-09-11 20:30:00,99.0,99.0,98.965,98.98,35300000.0
2008-09-11 20:31:00,99.0,99.0,98.99,99.0,58600000.0
2008-09-11 20:32:00,99.0,99.0,98.96,98.985,126600000.0
2008-09-11 20:33:00,98.975,99.01,98.975,98.99,87900000.0
2008-09-11 20:34:00,98.99,98.99,98.95,98.97,166400000.0
2008-09-11 20:35:00,98.97,98.99,98.97,98.98,74200000.0
2008-09-11 20:36:00,98.98,98.98,98.95,98.97,143100000.0
2008-09-11 20:37:00,98.96,98.97,98.96,98.96,16500000.0
2008-09-11 20:38:00,98.96,98.96,98.955,98.96,19600000.0
2008-09-11 20:39:00,98.97,98.98,98.97,98.975,60000000.0
2008-09-11 20:40:00,98.98,98.99,98.95,98.95,233400000.0
2008-09-11 20:41:00,98.955,98.98,98.91,98.91,204400004.0
2008-09-11 20:42:00,98.92,98.955,98.89,98.89,359500000.0
2008-09-11 20:43:00,98.895,98.92,98.895,98.91,66900000.0
2008-09-11 20:44:00,98.92,98.93,98.91,98.93,35200000.0
2008-09-11 20:45:00,98.925,98.94,98.92,98.93,57900000.0
2008-09-11 20:46:00,98.93,98.95,98.91,98.95,119300000.0
2008-09-11 20:47:00,98.95,98.96,98.915,98.94,149200000.0
2008-09-11 20:48:00,98.935,98.98,98.93,98.98,76300000.0
2008-09-11 20:49:00,98.98,99.01,98.98,99.0,79000000.0
2008-09-11 20:50:00,98.99,99.03,98.99,99.0,85700000.0
2008-09-11 20:51:00,99.01,99.03,99.0,99.0,50500000.0
2008-09-11 20:52:00,99.0,99.03,98.975,98.975,79600000.0
2008-09-11 20:53:00,98.97,99.02,98.97,98.985,90700000.0
2008-09-11 20:54:00,98.98,99.01,98.955,99.01,150600000.0
2008-09-11 20:55:00,99.01,99.02,98.99,99.01,171200000.0
2008-09-11 20:56:00,99.01,99.02,98.975,99.02,114400000.0
2008-09-11 20:57:00,99.01,99.03,98.995,99.02,85600000.0
2008-09-11 20:58:00,99.02,99.02,98.985,99.0,152700000.0
2008-09-11 20:59:00,98.99,98.99,98.955,98.97,165500000.0
2008-09-11 21:00:00,98.97,99.0,98.96,98.995,189600000.0
2008-09-11 21:01:00,99.01,99.02,98.99,99.02,56800000.0
2008-09-11 21:02:00,99.02,99.035,99.02,99.03,33800000.0
2008-09-11 21:03:00,99.03,99.06,99.02,99.05,98800000.0
2008-09-11 21:04:00,99.05,99.06,99.02,99.04,240200000.0
2008-09-11 21:05:00,99.05,99.06,99.04,99.05,125700000.0
2008-09-11 21:06:00,99.07,99.185,99.07,99.18,101800000.0
2008-09-11 21:07:00,99.17,99.22,99.17,99.22,197100000.0
2008-09-11 21:08:00,99.22,99.26,99.19,99.22,242000000.0
2008-09-11 21:09:00,99.22,99.25,99.18,99.18,173500000.0
2008-09-11 21:10:00,99.18,99.19,99.15,99.17,73500000.0
2008-09-11 21:11:00,99.16,99.16,99.14,99.14,33700000.0
2008-09-11 21:12:00,99.15,99.15,99.12,99.13,35000000.0
2008-09-11 21:13:00,99.13,99.18,99.13,99.16,91100000.0
2008-09-11 21:14:00,99.16,99.165,99.13,99.14,75500000.0
2008-09-11 21:15:00,99.12,99.15,99.07,99.07,119700000.0
2008-09-11 21:16:00,99.07,99.09,99.07,99.09,39700000.0
2008-09-11 21:17:00,99.09,99.11,99.09,99.11,61600000.0
2008-09-11 21:18:00,99.12,99.12,99.07,99.09,268600000.0
2008-09-11 21:19:00,99.09,99.09,99.07,99.07,38900000.0
2008-09-11 21:20:00,99.08,99.1,99.07,99.07,45200000.0
2008-09-11 21:21:00,99.08,99.09,99.03,99.07,91700000.0
2008-09-11 21:22:00,99.07,99.07,99.03,99.03,26500000.0
2008-09-11 21:23:00,99.02,99.03,99.0,99.03,58400000.0
2008-09-11 21:24:00,99.03,99.03,99.01,99.03,81000000.0
2008-09-11 21:25:00,99.03,99.07,99.03,99.06,37900000.0
2008-09-11 21:26:00,99.05,99.05,99.04,99.05,113000000.0
2008-09-11 21:27:00,99.04,99.04,99.02,99.02,68300000.0
2008-09-11 21:28:00,99.02,99.06,98.99,98.99,400900000.0
2008-09-11 21:29:00,99.0,99.0,98.92,98.96,176900001.0
2008-09-11 21:30:00,98.95,98.975,98.925,98.96,30400000.0
2008-09-11 21:31:00,98.96,98.96,98.87,98.88,106500000.0
2008-09-11 21:32:00,98.9,98.97,98.89,98.96,69200000.0
2008-09-11 21:33:00,98.95,98.98,98.95,98.96,81200000.0
2008-09-11 21:34:00,98.95,98.95,98.92,98.94,275899998.0
2008-09-11 21:35:00,98.93,98.94,98.87,98.91,164000000.0
2008-09-11 21:36:00,98.92,98.93,98.9,98.91,26200000.0
2008-09-11 21:37:00,98.92,98.92,98.91,98.91,30100000.0
2008-09-11 21:38:00,98.92,98.92,98.91,98.92,17000000.0
2008-09-11 21:39:00,98.93,98.96,98.93,98.96,23700000.0
2008-09-11 21:40:00,98.95,98.95,98.92,98.92,52000000.0
2008-09-11 21:41:00,98.93,98.93,98.9,98.93,86000000.0
2008-09-11 21:42:00,98.93,98.95,98.91,98.94,51400000.0
2008-09-11 21:43:00,98.93,98.97,98.93,98.94,64200000.0
2008-09-11 21:44:00,98.94,98.95,98.92,98.93,234600000.0
2008-09-11 21:45:00,98.93,98.96,98.93,98.95,92900000.0
2008-09-11 21:46:00,98.95,99.04,98.95,99.02,145700000.0
2008-09-11 21:47:00,99.02,99.02,98.98,98.99,105900000.0
2008-09-11 21:48:00,98.99,99.02,98.98,98.99,83800000.0
2008-09-11 21:49:00,98.99,99.0,98.98,98.98,77300000.0
2008-09-11 21:50:00,98.98,99.04,98.98,99.04,57500000.0
2008-09-11 21:51:00,99.03,99.08,99.03,99.07,111200000.0
2008-09-11 21:52:00,99.06,99.09,99.04,99.09,136700000.0
2008-09-11 21:53:00,99.08,99.12,99.08,99.105,78300000.0
2008-09-11 21:54:00,99.105,99.13,99.09,99.11,222200000.0
2008-09-11 21:55:00,99.11,99.11,99.09,99.09,89300000.0
2008-09-11 21:56:00,99.09,99.23,99.09,99.23,205000000.0
2008-09-11 21:57:00,99.22,99.365,99.2,99.365,294900000.0
2008-09-11 21:58:00,99.365,99.56,99.355,99.53,529600000.0
2008-09-11 21:59:00,99.53,99.59,99.5,99.5,384500000.0
2008-09-11 22:00:00,99.5,99.53,99.36,99.42,492500000.0
2008-09-11 22:01:00,99.42,99.47,99.415,99.415,213700000.0
2008-09-11 22:02:00,99.415,99.45,99.385,99.45,74300000.0
2008-09-11 22:03:00,99.45,99.45,99.355,99.36,99800000.0
2008-09-11 22:04:00,99.38,99.39,99.33,99.36,197800000.0
2008-09-11 22:05:00,99.36,99.37,99.34,99.36,64300000.0
2008-09-11 22:06:00,99.36,99.36,99.27,99.28,159000000.0
2008-09-11 22:07:00,99.275,99.275,99.165,99.165,76600000.0
2008-09-11 22:08:00,99.165,99.23,99.14,99.23,110700000.0
2008-09-11 22:09:00,99.23,99.25,99.2,99.22,84800000.0
2008-09-11 22:10:00,99.21,99.21,99.12,99.12,49600000.0
2008-09-11 22:11:00,99.13,99.155,99.1,99.13,101600000.0
2008-09-11 22:12:00,99.13,99.13,99.1,99.13,52200000.0
2008-09-11 22:13:00,99.13,99.16,99.115,99.13,55300000.0
2008-09-11 22:14:00,99.13,99.2,99.13,99.17,48900000.0
2008-09-11 22:15:00,99.17,99.2,99.15,99.16,70300000.0
2008-09-11 22:16:00,99.15,99.21,99.15,99.2,64000000.0
2008-09-11 22:17:00,99.2,99.22,99.19,99.21,38200000.0
2008-09-11 22:18:00,99.21,99.25,99.21,99.22,30300000.0
2008-09-11 22:19:00,99.22,99.25,99.22,99.24,23300000.0
2008-09-11 22:20:00,99.24,99.275,99.24,99.275,29800000.0
2008-09-11 22:21:00,99.27,99.32,99.27,99.31,75300000.0
2008-09-11 22:22:00,99.32,99.37,99.32,99.37,49500000.0
2008-09-11 22:23:00,99.37,99.37,99.32,99.335,51899999.0
2008-09-11 22:24:00,99.33,99.38,99.33,99.355,42500000.0
2008-09-11 22:25:00,99.36,99.36,99.33,99.33,623300000.0
2008-09-11 22:26:00,99.33,99.365,99.32,99.34,1403900003.0
2008-09-11 22:27:00,99.35,99.37,99.34,99.36,56100000.0
2008-09-11 22:28:00,99.37,99.39,99.365,99.37,49200000.0
2008-09-11 22:29:00,99.37,99.38,99.365,99.38,22000000.0
2008-09-11 22:30:00,99.39,99.42,99.36,99.41,103300000.0
2008-09-11 22:31:00,99.41,99.415,99.335,99.405,184000000.0
2008-09-11 22:32:00,99.4,99.44,99.375,99.38,113500000.0
2008-09-11 22:33:00,99.38,99.455,99.375,99.45,129800000.0
2008-09-11 22:34:00,99.445,99.485,99.445,99.47,55400000.0
2008-09-11 22:35:00,99.48,99.5,99.44,99.44,49200000.0
2008-09-11 22:36:00,99.44,99.44,99.405,99.415,37900000.0
2008-09-11 22:37:00,99.405,99.42,99.38,99.395,58800000.0
2008-09-11 22:38:00,99.4,99.445,99.39,99.42,118100000.0
2008-09-11 22:39:00,99.42,99.45,99.415,99.445,93000000.0
2008-09-11 22:40:00,99.45,99.465,99.425,99.44,48800000.0
2008-09-11 22:41:00,99.435,99.48,99.435,99.48,53200000.0
2008-09-11 22:42:00,99.48,99.52,99.455,99.485,77100000.0
2008-09-11 22:43:00,99.48,99.53,99.475,99.51,106100000.0
2008-09-11 22:44:00,99.505,99.52,99.505,99.51,52700000.0
2008-09-11 22:45:00,99.51,99.515,99.505,99.51,45800000.0
2008-09-11 22:46:00,99.505,99.575,99.505,99.575,65800000.0
2008-09-11 22:47:00,99.575,99.575,99.535,99.565,20000000.0
2008-09-11 22:48:00,99.565,99.585,99.54,99.58,96600000.0
2008-09-11 22:49:00,99.58,99.58,99.54,99.58,20400000.0
2008-09-11 22:50:00,99.58,99.58,99.56,99.58,32600000.0
2008-09-11 22:51:00,99.56,99.56,99.505,99.56,46800000.0
2008-09-11 22:52:00,99.56,99.56,99.495,99.545,40300000.0
2008-09-11 22:53:00,99.53,99.53,99.42,99.445,148500000.0
2008-09-11 22:54:00,99.45,99.47,99.445,99.46,83800000.0
2008-09-11 22:55:00,99.46,99.51,99.46,99.46,93100000.0
2008-09-11 22:56:00,99.46,99.47,99.45,99.47,68600000.0
2008-09-11 22:57:00,99.47,99.475,99.46,99.47,43000000.0
2008-09-11 22:58:00,99.47,99.62,99.47,99.6,138800000.0
2008-09-11 22:59:00,99.6,99.67,99.6,99.66,52700000.0
2008-09-11 23:00:00,99.625,99.655,99.545,99.62,477100006.0
2008-09-11 23:01:00,99.625,99.64,99.575,99.575,116800003.0
2008-09-11 23:02:00,99.6,99.65,99.58,99.65,119800003.0
2008-09-11 23:03:00,99.63,99.63,99.575,99.6,562000015.0
2008-09-11 23:04:00,99.62,99.62,99.59,99.59,670900009.0
2008-09-11 23:05:00,99.59,99.6,99.59,99.59,1102100021.0
2008-09-11 23:06:00,99.6,99.64,99.6,99.63,6000000.0
2008-09-11 23:07:00,99.62,99.63,99.62,99.62,3000000.0
2008-09-11 23:08:00,99.64,99.67,99.64,99.67,10000000.0
2008-09-11 23:09:00,99.69,99.7,99.665,99.665,8100000.0
2008-09-11 23:10:00,99.67,99.75,99.665,99.74,20200000.0
2008-09-11 23:11:00,99.73,99.75,99.73,99.74,14000000.0
2008-09-11 23:12:00,99.75,99.75,99.73,99.74,15000000.0
2008-09-11 23:13:00,99.72,99.83,99.72,99.81,24400000.0
2008-09-11 23:14:00,99.81,99.82,99.78,99.81,36000000.0
2008-09-11 23:15:00,99.82,99.82,99.81,99.81,27000000.0
2008-09-11 23:16:00,99.81,99.81,99.76,99.81,266200002.0
2008-09-11 23:17:00,99.81,99.83,99.81,99.81,182000001.0
2008-09-11 23:18:00,99.81,99.81,99.81,99.81,320600000.0
2008-09-11 23:19:00,99.81,99.81,99.78,99.81,290900002.0
2008-09-11 23:20:00,99.81,99.81,99.77,99.78,2136799996.0
2008-09-11 23:21:00,99.78,99.81,99.67,99.765,1255600002.0
2008-09-11 23:22:00,99.765,99.78,99.66,99.765,641200000.0
2008-09-11 23:23:00,99.705,99.78,99.69,99.78,2113299994.0
2008-09-11 23:24:00,99.72,99.74,99.7,99.7,635299994.0
2008-09-11 23:25:00,99.71,99.765,99.695,99.765,635299994.0
2008-09-11 23:26:00,99.7,99.79,99.65,99.79,1593899986.0
2008-09-11 23:27:00,99.8,99.94,99.59,99.7,502500000.0
2008-09-11 23:28:00,99.71,99.75,99.67,99.71,537000000.0
2008-09-11 23:29:00,99.705,99.81,99.705,99.81,302100000.0
2008-09-11 23:30:00,99.81,99.91,99.81,99.81,402100000.0
2008-09-11 23:31:00,99.81,99.81,99.755,99.79,215200000.0
2008-09-11 23:32:00,99.805,99.81,99.765,99.79,396900000.0
2008-09-11 23:33:00,99.79,99.845,99.77,99.83,813200003.0
2008-09-11 23:34:00,99.83,99.87,99.83,99.85,359600002.0
2008-09-11 23:35:00,99.855,99.87,99.83,99.87,119600001.0
2008-09-11 23:36:00,99.88,99.92,99.88,99.88,100400000.0
2008-09-11 23:37:00,99.88,99.88,99.88,99.88,207300000.0
2008-09-11 23:38:00,99.88,99.88,99.88,99.88,136800000.0
2008-09-11 23:39:00,99.88,99.88,99.88,99.88,68400000.0
2008-09-11 23:40:00,99.88,99.88,99.88,99.88,193800000.0
2008-09-11 23:41:00,99.88,99.88,99.88,99.88,615600000.0
2008-09-11 23:42:00,99.88,99.88,99.88,99.88,68400000.0
2008-09-11 23:43:00,99.88,99.88,99.82,99.83,83100000.0
2008-09-11 23:44:00,99.82,99.83,99.745,99.82,178800002.0
2008-09-11 23:45:00,99.81,99.82,99.81,99.82,65500001.0
2008-09-11 23:46:00,99.82,99.82,99.82,99.82,40000000.0
2008-09-11 23:47:00,99.82,99.82,99.745,99.76,745000030.0
2008-09-11 23:48:00,99.76,99.795,99.745,99.76,28700001.0
2008-09-11 23:49:00,99.75,99.77,99.74,99.75,12200000.0
2008-09-11 23:50:00,99.76,99.76,99.76,99.76,12200000.0
2008-09-11 23:51:00,99.765,99.765,99.755,99.76,12200000.0
2008-09-11 23:52:00,99.755,99.77,99.755,99.77,7400000.0
2008-09-11 23:53:00,99.77,99.78,99.77,99.78,2000000.0
2008-09-11 23:54:00,99.8,99.82,99.8,99.82,3000000.0
2008-09-11 23:55:00,99.82,99.82,99.76,99.76,10200000.0
2008-09-11 23:56:00,99.76,99.76,99.76,99.76,2000000.0
2008-09-11 23:57:00,99.76,99.76,99.76,99.76,1200000.0
2008-09-11 23:58:00,99.76,99.76,99.65,99.715,75000000.0
2008-09-12 00:00:00,99.73,99.82,99.715,99.805,192400000.0
2008-09-12 00:01:00,99.8,99.81,99.79,99.795,7600000.0
2008-09-12 00:02:00,99.79,99.81,99.7,99.7,30400000.0
2008-09-12 00:03:00,99.78,99.78,99.68,99.7,234100000.0
2008-09-12 00:04:00,99.7,99.7,99.7,99.7,137500000.0
2008-09-12 00:05:00,99.7,99.7,99.58,99.68,123800000.0
2008-09-12 00:06:00,99.58,99.63,99.58,99.61,114100000.0
2008-09-12 00:07:00,99.61,99.62,99.61,99.61,14500000.0
2008-09-12 00:08:00,99.61,99.64,99.61,99.64,49100000.0
2008-09-12 00:09:00,99.63,99.65,99.62,99.65,11000000.0
2008-09-12 00:10:00,99.64,99.64,99.575,99.59,9700000.0
2008-09-12 00:11:00,99.6,99.6,99.59,99.59,2000000.0
2008-09-12 00:12:00,99.59,99.59,99.59,99.59,6700000.0
2008-09-12 00:13:00,99.59,99.63,99.535,99.535,51600000.0
2008-09-12 00:14:00,99.55,99.55,99.53,99.53,33100000.0
2008-09-12 00:15:00,99.53,99.53,99.53,99.53,21000000.0
2008-09-12 00:16:00,99.53,99.53,99.53,99.53,23100000.0
2008-09-12 00:17:00,99.53,99.53,99.42,99.52,33600000.0
2008-09-12 00:18:00,99.44,99.52,99.44,99.52,4600000.0
2008-09-12 00:19:00,99.52,99.52,99.44,99.44,9600000.0
2008-09-12 00:20:00,99.41,99.5,99.41,99.41,3000000.0
2008-09-12 00:21:00,99.43,99.52,99.43,99.52,13500000.0
2008-09-12 00:22:00,99.52,99.52,99.52,99.52,1000000.0
2008-09-12 00:23:00,99.44,99.46,99.44,99.46,7600000.0
2008-09-12 00:24:00,99.52,99.52,99.42,99.42,7600000.0
2008-09-12 00:25:00,99.45,99.45,99.42,99.42,19900000.0
2008-09-12 00:26:00,99.42,99.43,99.42,99.43,10100000.0
2008-09-12 00:27:00,99.42,99.42,99.42,99.42,3000000.0
2008-09-12 00:28:00,99.42,99.42,99.42,99.42,11600000.0
2008-09-12 00:29:00,99.42,99.42,99.39,99.39,67800000.0
2008-09-12 00:30:00,99.39,99.4,99.39,99.4,20400000.0
2008-09-12 00:31:00,99.41,99.43,99.4,99.43,16900000.0
2008-09-12 00:32:00,99.43,99.49,99.43,99.47,163999997.0
2008-09-12 00:33:00,99.47,99.49,99.47,99.49,12400000.0
2008-09-12 00:34:00,99.485,99.53,99.48,99.5,75600000.0
2008-09-12 00:35:00,99.5,99.52,99.46,99.5,45200000.0
2008-09-12 00:36:00,99.48,99.5,99.46,99.48,98200000.0
2008-09-12 00:37:00,99.47,99.48,99.46,99.46,142600000.0
2008-09-12 00:38:00,99.47,99.48,99.46,99.47,26200000.0
2008-09-12 00:39:00,99.48,99.49,99.47,99.47,24800000.0
2008-09-12 00:40:00,99.47,99.47,99.47,99.47,6000000.0
2008-09-12 00:41:00,99.47,99.47,99.47,99.47,2000000.0
2008-09-12 00:42:00,99.47,99.47,99.45,99.46,20700000.0
2008-09-12 00:43:00,99.45,99.45,99.45,99.45,7000000.0
2008-09-12 00:44:00,99.45,99.45,99.45,99.45,6000000.0
2008-09-12 00:45:00,99.45,99.45,99.45,99.45,5000000.0
2008-09-12 00:46:00,99.45,99.46,99.45,99.46,11900000.0
2008-09-12 00:47:00,99.46,99.48,99.46,99.48,6000000.0
2008-09-12 00:48:00,99.46,99.46,99.405,99.43,25800000.0
2008-09-12 00:49:00,99.44,99.46,99.435,99.46,51300000.0
2008-09-12 00:50:00,99.47,99.47,99.45,99.45,47100000.0
2008-09-12 00:51:00,99.46,99.46,99.41,99.41,63900000.0
2008-09-12 00:52:00,99.41,99.43,99.41,99.43,85100000.0
2008-09-12 00:53:00,99.43,99.48,99.43,99.48,361299999.0
2008-09-12 00:54:00,99.48,99.49,99.47,99.47,187000000.0
2008-09-12 00:55:00,99.47,99.47,99.42,99.42,182299999.0
2008-09-12 00:56:00,99.42,99.44,99.42,99.44,286500000.0
2008-09-12 00:57:00,99.44,99.46,99.42,99.46,136000000.0
2008-09-12 00:58:00,99.46,99.47,99.46,99.47,47800000.0
2008-09-12 00:59:00,99.46,99.48,99.46,99.47,612500009.0
2008-09-12 01:00:00,99.47,99.56,99.46,99.55,788800005.0
2008-09-12 01:01:00,99.55,99.55,99.53,99.55,261400001.0
2008-09-12 01:02:00,99.55,99.55,99.53,99.53,36200000.0
2008-09-12 01:03:00,99.53,99.53,99.53,99.53,14400000.0
2008-09-12 01:04:00,99.53,99.53,99.53,99.53,9600000.0
2008-09-12 01:05:00,99.53,99.56,99.52,99.56,407699996.0
2008-09-12 01:06:00,99.56,99.59,99.55,99.59,187900001.0
2008-09-12 01:07:00,99.59,99.61,99.59,99.6,172900000.0
2008-09-12 01:08:00,99.6,99.61,99.6,99.61,99500000.0
2008-09-12 01:09:00,99.61,99.64,99.59,99.62,131099999.0
2008-09-12 01:10:00,99.62,99.63,99.62,99.63,169100000.0
2008-09-12 01:11:00,99.63,99.64,99.63,99.64,38500000.0
2008-09-12 01:12:00,99.64,99.65,99.63,99.65,67000000.0
2008-09-12 01:13:00,99.65,99.67,99.64,99.67,44500000.0
2008-09-12 01:14:00,99.69,99.71,99.64,99.67,91300000.0
2008-09-12 01:15:00,99.67,99.67,99.64,99.64,35800000.0
2008-09-12 01:16:00,99.64,99.65,99.64,99.65,26200000.0
2008-09-12 01:17:00,99.65,99.65,99.64,99.64,17000000.0
2008-09-12 01:18:00,99.64,99.64,99.64,99.64,17000000.0
2008-09-12 01:19:00,99.64,99.64,99.565,99.58,35400000.0
2008-09-12 01:20:00,99.58,99.6,99.58,99.59,79700000.0
2008-09-12 01:21:00,99.6,99.6,99.58,99.58,7000000.0
2008-09-12 01:22:00,99.58,99.6,99.57,99.59,29200000.0
2008-09-12 01:23:00,99.6,99.6,99.52,99.53,346399999.0
2008-09-12 01:24:00,99.53,99.53,99.48,99.48,220700000.0
2008-09-12 01:25:00,99.49,99.49,99.48,99.49,29500000.0
2008-09-12 01:26:00,99.49,99.52,99.49,99.49,91700000.0
2008-09-12 01:27:00,99.49,99.5,99.49,99.49,132900001.0
2008-09-12 01:28:00,99.5,99.51,99.5,99.5,113700000.0
2008-09-12 01:29:00,99.5,99.52,99.5,99.51,174400000.0
2008-09-12 01:30:00,99.5,99.53,99.5,99.51,359400001.0
2008-09-12 01:31:00,99.52,99.52,99.5,99.5,83599999.0
2008-09-12 01:32:00,99.51,99.51,99.41,99.425,87899999.0
2008-09-12 01:33:00,99.425,99.5,99.425,99.5,251300001.0
2008-09-12 01:34:00,99.49,99.5,99.48,99.49,157000000.0
2008-09-12 01:35:00,99.49,99.49,99.49,99.49,7100000.0
2008-09-12 01:36:00,99.49,99.52,99.49,99.52,302999998.0
2008-09-12 01:37:00,99.53,99.54,99.53,99.53,24800000.0
2008-09-12 01:38:00,99.52,99.55,99.52,99.52,132600000.0
2008-09-12 01:39:00,99.52,99.53,99.5,99.51,127900000.0
2008-09-12 01:40:00,99.51,99.54,99.5,99.54,195399999.0
2008-09-12 01:41:00,99.54,99.59,99.54,99.57,32400000.0
2008-09-12 01:42:00,99.57,99.61,99.57,99.61,23400000.0
2008-09-12 01:43:00,99.6,99.65,99.585,99.64,788899999.0
2008-09-12 01:44:00,99.63,99.68,99.62,99.65,409000001.0
2008-09-12 01:45:00,99.65,99.68,99.64,99.66,175400000.0
2008-09-12 01:46:00,99.67,99.67,99.6,99.65,344100001.0
2008-09-12 01:47:00,99.65,99.65,99.605,99.615,67800000.0
2008-09-12 01:48:00,99.605,99.67,99.605,99.64,45200000.0
2008-09-12 01:49:00,99.64,99.64,99.56,99.6,144700000.0
2008-09-12 01:50:00,99.6,99.62,99.58,99.62,430899997.0
2008-09-12 01:51:00,99.63,99.63,99.605,99.605,15300000.0
2008-09-12 01:52:00,99.625,99.71,99.625,99.69,43100000.0
2008-09-12 01:53:00,99.69,99.71,99.655,99.68,43500000.0
2008-09-12 01:54:00,99.68,99.715,99.655,99.715,53200000.0
2008-09-12 01:55:00,99.71,99.71,99.68,99.7,104700000.0
2008-09-12 01:56:00,99.69,99.71,99.67,99.7,73700000.0
2008-09-12 01:57:00,99.7,99.7,99.69,99.69,24500000.0
2008-09-12 01:58:00,99.7,99.7,99.7,99.7,2000000.0
2008-09-12 01:59:00,99.7,99.7,99.69,99.69,5000000.0
2008-09-12 02:00:00,99.68,99.7,99.66,99.69,130600000.0
2008-09-12 02:01:00,99.68,99.69,99.67,99.68,32000000.0
2008-09-12 02:02:00,99.69,99.71,99.68,99.69,26700000.0
2008-09-12 02:03:00,99.69,99.71,99.68,99.71,19700000.0
2008-09-12 02:04:00,99.7,99.71,99.69,99.69,18800000.0
2008-09-12 02:05:00,99.68,99.71,99.68,99.7,5000000.0
2008-09-12 02:06:00,99.71,99.71,99.69,99.71,10000000.0
2008-09-12 02:07:00,99.7,99.72,99.69,99.71,66500000.0
2008-09-12 02:08:00,99.73,99.74,99.73,99.73,17000000.0
2008-09-12 02:09:00,99.72,99.73,99.71,99.72,68199999.0
2008-09-12 02:10:00,99.72,99.74,99.71,99.73,247399999.0
2008-09-12 02:11:00,99.73,99.79,99.73,99.79,216900000.0
2008-09-12 02:12:00,99.79,99.83,99.77,99.8,325600001.0
2008-09-12 02:13:00,99.81,99.84,99.79,99.82,178400001.0
2008-09-12 02:14:00,99.82,99.86,99.82,99.86,104399999.0
2008-09-12 02:15:00,99.86,99.87,99.83,99.86,58300000.0
2008-09-12 02:16:00,99.85,99.86,99.81,99.81,28400000.0
2008-09-12 02:17:00,99.82,99.82,99.75,99.75,234000000.0
2008-09-12 02:18:00,99.75,99.8,99.75,99.78,491200000.0
2008-09-12 02:19:00,99.78,99.81,99.78,99.81,205400000.0
2008-09-12 02:20:00,99.8,99.83,99.78,99.81,141800000.0
2008-09-12 02:21:00,99.8,99.81,99.79,99.8,28000000.0
2008-09-12 02:22:00,99.81,99.81,99.78,99.79,110899999.0
2008-09-12 02:23:00,99.79,99.79,99.76,99.77,205999998.0
2008-09-12 02:24:00,99.77,99.79,99.76,99.76,194300000.0
2008-09-12 02:25:00,99.76,99.77,99.755,99.76,20800000.0
2008-09-12 02:26:00,99.76,99.775,99.75,99.765,43900000.0
2008-09-12 02:27:00,99.76,99.77,99.75,99.75,32700000.0
2008-09-12 02:28:00,99.75,99.75,99.745,99.75,8400000.0
2008-09-12 02:29:00,99.745,99.76,99.74,99.75,23900000.0
2008-09-12 02:30:00,99.76,99.765,99.74,99.755,24100000.0
2008-09-12 02:31:00,99.75,99.75,99.745,99.75,7400000.0
2008-09-12 02:32:00,99.74,99.76,99.715,99.75,108500000.0
2008-09-12 02:33:00,99.75,99.75,99.73,99.74,40300000.0
2008-09-12 02:34:00,99.74,99.74,99.73,99.73,10100000.0
2008-09-12 02:35:00,99.73,99.73,99.73,99.73,3900000.0
2008-09-12 02:36:00,99.73,99.74,99.73,99.74,18300000.0
2008-09-12 02:37:00,99.75,99.8,99.74,99.78,61800000.0
2008-09-12 02:38:00,99.78,99.78,99.69,99.715,118899999.0
2008-09-12 02:39:00,99.73,99.78,99.675,99.735,218099998.0
2008-09-12 02:40:00,99.745,99.77,99.665,99.665,256000005.0
2008-09-12 02:41:00,99.66,99.66,99.595,99.6,38000000.0
2008-09-12 02:42:00,99.6,99.615,99.555,99.6,147100000.0
2008-09-12 02:43:00,99.6,99.615,99.555,99.57,91700000.0
2008-09-12 02:44:00,99.56,99.615,99.56,99.61,73300000.0
2008-09-12 02:45:00,99.605,99.655,99.59,99.655,97600000.0
2008-09-12 02:46:00,99.66,99.69,99.66,99.69,44800000.0
2008-09-12 02:47:00,99.7,99.72,99.685,99.685,51899999.0
2008-09-12 02:48:00,99.685,99.72,99.645,99.7,98500001.0
2008-09-12 02:49:00,99.71,99.71,99.65,99.685,56000000.0
2008-09-12 02:50:00,99.68,99.685,99.65,99.665,71500000.0
2008-09-12 02:51:00,99.66,99.695,99.65,99.695,22100000.0
2008-09-12 02:52:00,99.69,99.69,99.68,99.68,14800000.0
2008-09-12 02:53:00,99.685,99.72,99.68,99.72,26900000.0
2008-09-12 02:54:00,99.72,99.73,99.71,99.71,37200000.0
2008-09-12 02:55:00,99.71,99.73,99.69,99.73,63500000.0
2008-09-12 02:56:00,99.715,99.72,99.7,99.7,29800000.0
2008-09-12 02:57:00,99.71,99.71,99.7,99.71,38800000.0
2008-09-12 02:58:00,99.71,99.72,99.71,99.71,14700000.0
2008-09-12 02:59:00,99.71,99.71,99.68,99.69,42500000.0
2008-09-12 03:00:00,99.69,99.69,99.66,99.66,44000000.0
2008-09-12 03:01:00,99.66,99.67,99.64,99.65,42900000.0
2008-09-12 03:02:00,99.64,99.655,99.63,99.635,54500000.0
2008-09-12 03:03:00,99.635,99.65,99.605,99.605,82400000.0
2008-09-12 03:04:00,99.605,99.605,99.555,99.58,31800000.0
2008-09-12 03:05:00,99.58,99.58,99.55,99.57,56700000.0
2008-09-12 03:06:00,99.57,99.675,99.565,99.64,61200000.0
2008-09-12 03:07:00,99.64,99.64,99.6,99.605,50200000.0
2008-09-12 03:08:00,99.605,99.615,99.58,99.605,76900000.0
2008-09-12 03:09:00,99.6,99.62,99.57,99.575,66600000.0
2008-09-12 03:10:00,99.56,99.56,99.53,99.53,91399999.0
2008-09-12 03:11:00,99.535,99.565,99.515,99.54,55400000.0
2008-09-12 03:12:00,99.53,99.57,99.53,99.57,20600000.0
2008-09-12 03:13:00,99.57,99.57,99.56,99.56,24000000.0
2008-09-12 03:14:00,99.565,99.57,99.55,99.55,9000000.0
2008-09-12 03:15:00,99.545,99.555,99.515,99.53,35800000.0
2008-09-12 03:16:00,99.53,99.535,99.525,99.53,30400000.0
2008-09-12 03:17:00,99.535,99.545,99.53,99.545,18500000.0
2008-09-12 03:18:00,99.55,99.55,99.535,99.535,17300000.0
2008-09-12 03:19:00,99.535,99.59,99.535,99.59,39700000.0
2008-09-12 03:20:00,99.59,99.625,99.58,99.61,51300000.0
2008-09-12 03:21:00,99.615,99.645,99.6,99.62,51500000.0
2008-09-12 03:22:00,99.615,99.62,99.575,99.62,40500000.0
2008-09-12 03:23:00,99.63,99.635,99.605,99.605,23000000.0
2008-09-12 03:24:00,99.605,99.615,99.59,99.59,32900000.0
2008-09-12 03:25:00,99.59,99.6,99.59,99.59,17600000.0
2008-09-12 03:26:00,99.585,99.59,99.585,99.59,13300000.0
2008-09-12 03:27:00,99.59,99.6,99.585,99.59,42700000.0
2008-09-12 03:28:00,99.595,99.605,99.585,99.585,56400000.0
2008-09-12 03:29:00,99.59,99.6,99.575,99.59,67000000.0
2008-09-12 03:30:00,99.585,99.64,99.585,99.605,79700000.0
2008-09-12 03:31:00,99.615,99.64,99.61,99.62,36000000.0
2008-09-12 03:32:00,99.625,99.63,99.59,99.595,26100000.0
2008-09-12 03:33:00,99.6,99.64,99.6,99.635,37700000.0
2008-09-12 03:34:00,99.635,99.655,99.635,99.65,26000000.0
2008-09-12 03:35:00,99.645,99.655,99.635,99.635,37900000.0
2008-09-12 03:36:00,99.63,99.635,99.62,99.635,6000000.0
2008-09-12 03:37:00,99.625,99.625,99.62,99.625,5200000.0
2008-09-12 03:38:00,99.63,99.63,99.62,99.625,10300000.0
2008-09-12 03:39:00,99.625,99.68,99.62,99.68,96500000.0
2008-09-12 03:40:00,99.675,99.685,99.66,99.67,57300000.0
2008-09-12 03:41:00,99.67,99.67,99.655,99.66,51500000.0
2008-09-12 03:42:00,99.665,99.665,99.64,99.64,19900000.0
2008-09-12 03:43:00,99.65,99.66,99.62,99.625,37400000.0
2008-09-12 03:44:00,99.625,99.64,99.62,99.63,35000000.0
2008-09-12 03:45:00,99.63,99.63,99.62,99.62,9400000.0
2008-09-12 03:46:00,99.62,99.625,99.615,99.615,51100000.0
2008-09-12 03:47:00,99.615,99.63,99.615,99.63,42400000.0
2008-09-12 03:48:00,99.63,99.63,99.615,99.615,23000000.0
2008-09-12 03:49:00,99.615,99.625,99.615,99.615,53900000.0
2008-09-12 03:50:00,99.615,99.62,99.615,99.62,102300000.0
2008-09-12 03:51:00,99.62,99.62,99.62,99.62,8400000.0
2008-09-12 03:52:00,99.61,99.62,99.61,99.615,29300000.0
2008-09-12 03:53:00,99.615,99.645,99.615,99.64,69800000.0
2008-09-12 03:54:00,99.64,99.655,99.625,99.64,62800000.0
2008-09-12 03:55:00,99.635,99.645,99.635,99.635,39000000.0
2008-09-12 03:56:00,99.64,99.655,99.63,99.63,87200000.0
2008-09-12 03:57:00,99.63,99.67,99.63,99.65,121100000.0
2008-09-12 03:58:00,99.65,99.695,99.65,99.69,120500000.0
2008-09-12 03:59:00,99.69,99.715,99.68,99.69,74300000.0
2008-09-12 04:00:00,99.69,99.69,99.63,99.69,33100000.0
2008-09-12 04:01:00,99.69,99.69,99.635,99.69,86700000.0
2008-09-12 04:02:00,99.685,99.72,99.685,99.72,65300000.0
2008-09-12 04:03:00,99.72,99.72,99.7,99.72,32900000.0
2008-09-12 04:04:00,99.72,99.74,99.71,99.74,34800000.0
2008-09-12 04:05:00,99.74,99.74,99.69,99.69,54300000.0
2008-09-12 04:06:00,99.69,99.715,99.68,99.715,49300000.0
2008-09-12 04:07:00,99.715,99.715,99.7,99.715,26200000.0
2008-09-12 04:08:00,99.715,99.73,99.715,99.72,48600000.0
2008-09-12 04:09:00,99.72,99.73,99.71,99.71,28200000.0
2008-09-12 04:10:00,99.7,99.715,99.7,99.7,26600000.0
2008-09-12 04:11:00,99.695,99.695,99.68,99.68,25300000.0
2008-09-12 04:12:00,99.68,99.685,99.655,99.68,51300000.0
2008-09-12 04:13:00,99.68,99.685,99.665,99.665,15400000.0
2008-09-12 04:14:00,99.67,99.675,99.67,99.67,19900000.0
2008-09-12 04:15:00,99.67,99.67,99.65,99.66,40700000.0
2008-09-12 04:16:00,99.66,99.66,99.66,99.66,1000000.0
2008-09-12 04:17:00,99.66,99.67,99.65,99.67,17800000.0
2008-09-12 04:18:00,99.67,99.68,99.66,99.68,59800000.0
2008-09-12 04:19:00,99.68,99.69,99.65,99.69,30700000.0
2008-09-12 04:20:00,99.69,99.69,99.69,99.69,5000000.0
2008-09-12 04:21:00,99.69,99.71,99.69,99.69,22000000.0
2008-09-12 04:22:00,99.7,99.735,99.69,99.7,36600000.0
2008-09-12 04:23:00,99.715,99.755,99.715,99.75,49500000.0
2008-09-12 04:24:00,99.745,99.76,99.73,99.73,45900000.0
2008-09-12 04:25:00,99.73,99.74,99.72,99.74,24900000.0
2008-09-12 04:26:00,99.74,99.745,99.71,99.74,23200000.0
2008-09-12 04:27:00,99.74,99.745,99.725,99.74,27300000.0
2008-09-12 04:28:00,99.75,99.765,99.7,99.725,33200000.0
2008-09-12 04:29:00,99.73,99.735,99.72,99.725,7000000.0
2008-09-12 04:30:00,99.715,99.74,99.71,99.74,18300000.0
2008-09-12 04:31:00,99.74,99.74,99.71,99.71,41700000.0
2008-09-12 04:32:00,99.71,99.725,99.71,99.725,44200000.0
2008-09-12 04:33:00,99.715,99.735,99.715,99.735,32500000.0
2008-09-12 04:34:00,99.735,99.745,99.735,99.74,29400000.0
2008-09-12 04:35:00,99.74,99.75,99.73,99.75,14900000.0
2008-09-12 04:36:00,99.74,99.745,99.73,99.74,20500000.0
2008-09-12 04:37:00,99.735,99.74,99.72,99.74,12600000.0
2008-09-12 04:38:00,99.735,99.735,99.72,99.73,12500000.0
2008-09-12 04:39:00,99.73,99.74,99.73,99.74,16800000.0
2008-09-12 04:40:00,99.75,99.765,99.75,99.765,26100000.0
2008-09-12 04:41:00,99.765,99.775,99.755,99.77,45500000.0
2008-09-12 04:42:00,99.78,99.78,99.76,99.77,26400000.0
2008-09-12 04:43:00,99.765,99.765,99.75,99.75,34900000.0
2008-09-12 04:44:00,99.75,99.755,99.73,99.73,74500000.0
2008-09-12 04:45:00,99.74,99.75,99.74,99.75,31400000.0
2008-09-12 04:46:00,99.75,99.75,99.75,99.75,10500000.0
2008-09-12 04:47:00,99.75,99.75,99.75,99.75,6200000.0
2008-09-12 04:48:00,99.75,99.75,99.735,99.735,50800000.0
2008-09-12 04:49:00,99.735,99.745,99.735,99.745,56700000.0
2008-09-12 04:50:00,99.745,99.745,99.735,99.74,121600000.0
2008-09-12 04:51:00,99.74,99.745,99.74,99.74,61800000.0
2008-09-12 04:52:00,99.745,99.75,99.74,99.745,16600000.0
2008-09-12 04:53:00,99.74,99.74,99.74,99.74,1700000.0
2008-09-12 04:54:00,99.74,99.74,99.735,99.74,56700000.0
2008-09-12 04:55:00,99.74,99.74,99.74,99.74,137600000.0
2008-09-12 04:56:00,99.74,99.74,99.72,99.74,211900000.0
2008-09-12 04:57:00,99.74,99.74,99.74,99.74,148300000.0
2008-09-12 04:58:00,99.74,99.74,99.74,99.74,104600000.0
2008-09-12 04:59:00,99.74,99.74,99.74,99.74,53000000.0
2008-09-12 05:00:00,99.74,99.74,99.71,99.74,63700000.0
2008-09-12 05:01:00,99.74,99.74,99.71,99.71,56100000.0
2008-09-12 05:02:00,99.74,99.74,99.7,99.74,131600000.0
2008-09-12 05:03:00,99.74,99.74,99.735,99.74,231800000.0
2008-09-12 05:04:00,99.74,99.74,99.73,99.74,36800000.0
2008-09-12 05:05:00,99.71,99.71,99.71,99.71,45400000.0
2008-09-12 05:06:00,99.74,99.74,99.73,99.74,45400000.0
2008-09-12 05:07:00,99.74,99.74,99.73,99.73,62600000.0
2008-09-12 05:08:00,99.73,99.74,99.705,99.73,79400000.0
2008-09-12 05:09:00,99.74,99.74,99.7,99.7,68300000.0
2008-09-12 05:10:00,99.73,99.74,99.645,99.65,150800000.0
2008-09-12 05:11:00,99.655,99.685,99.65,99.67,26900000.0
2008-09-12 05:12:00,99.67,99.68,99.655,99.67,54300000.0
2008-09-12 05:13:00,99.67,99.68,99.67,99.67,13400000.0
2008-09-12 05:14:00,99.665,99.67,99.66,99.67,13100000.0
2008-09-12 05:15:00,99.675,99.68,99.635,99.67,53800000.0
2008-09-12 05:16:00,99.665,99.665,99.61,99.64,80200000.0
2008-09-12 05:17:00,99.65,99.65,99.63,99.65,105200000.0
2008-09-12 05:18:00,99.64,99.65,99.64,99.64,17800000.0
2008-09-12 05:19:00,99.635,99.64,99.63,99.64,8400000.0
2008-09-12 05:20:00,99.64,99.64,99.63,99.64,43900000.0
2008-09-12 05:21:00,99.64,99.68,99.64,99.68,35800000.0
2008-09-12 05:22:00,99.68,99.685,99.67,99.67,21400000.0
2008-09-12 05:23:00,99.67,99.67,99.67,99.67,12100000.0
2008-09-12 05:24:00,99.67,99.67,99.66,99.67,20900000.0
2008-09-12 05:25:00,99.68,99.68,99.64,99.66,33400000.0
2008-09-12 05:26:00,99.65,99.65,99.63,99.64,33100000.0
2008-09-12 05:27:00,99.64,99.65,99.64,99.65,12800000.0
2008-09-12 05:28:00,99.66,99.68,99.66,99.68,17000000.0
2008-09-12 05:29:00,99.68,99.7,99.68,99.7,21000000.0
2008-09-12 05:30:00,99.7,99.7,99.7,99.7,19800000.0
2008-09-12 05:31:00,99.7,99.7,99.685,99.7,31600000.0
2008-09-12 05:32:00,99.71,99.71,99.69,99.7,37100000.0
2008-09-12 05:33:00,99.7,99.7,99.67,99.68,24500000.0
2008-09-12 05:34:00,99.68,99.68,99.68,99.68,4700000.0
2008-09-12 05:35:00,99.68,99.68,99.68,99.68,1000000.0
2008-09-12 05:36:00,99.68,99.68,99.65,99.65,55800000.0
2008-09-12 05:37:00,99.655,99.66,99.64,99.645,55500000.0
2008-09-12 05:38:00,99.64,99.66,99.64,99.645,23500000.0
2008-09-12 05:39:00,99.65,99.65,99.64,99.65,15100000.0
2008-09-12 05:40:00,99.65,99.66,99.65,99.65,22500000.0
2008-09-12 05:41:00,99.65,99.65,99.64,99.64,19400000.0
2008-09-12 05:42:00,99.635,99.65,99.63,99.635,65100000.0
2008-09-12 05:43:00,99.64,99.65,99.635,99.65,30300000.0
2008-09-12 05:44:00,99.66,99.66,99.62,99.62,22100000.0
2008-09-12 05:45:00,99.62,99.64,99.62,99.63,27600000.0
2008-09-12 05:46:00,99.63,99.63,99.6,99.6,37100000.0
2008-09-12 05:47:00,99.6,99.625,99.6,99.615,70000000.0
2008-09-12 05:48:00,99.62,99.62,99.6,99.6,40600000.0
2008-09-12 05:49:00,99.605,99.61,99.605,99.61,9000000.0
2008-09-12 05:50:00,99.6,99.61,99.6,99.605,28500000.0
2008-09-12 05:51:00,99.61,99.615,99.6,99.605,55100000.0
2008-09-12 05:52:00,99.61,99.61,99.6,99.6,50600000.0
2008-09-12 05:53:00,99.6,99.6,99.58,99.59,44100000.0
2008-09-12 05:54:00,99.59,99.635,99.58,99.61,83700000.0
2008-09-12 05:55:00,99.605,99.66,99.605,99.66,41300000.0
2008-09-12 05:56:00,99.665,99.67,99.635,99.635,37000000.0
2008-09-12 05:57:00,99.63,99.635,99.63,99.63,6400000.0
2008-09-12 05:58:00,99.63,99.63,99.625,99.625,5700000.0
2008-09-12 05:59:00,99.625,99.65,99.62,99.63,21100000.0
2008-09-12 06:00:00,99.635,99.69,99.63,99.67,64300000.0
2008-09-12 06:01:00,99.67,99.67,99.625,99.625,34100000.0
2008-09-12 06:02:00,99.625,99.65,99.615,99.64,60600000.0
2008-09-12 06:03:00,99.64,99.64,99.64,99.64,21000000.0
2008-09-12 06:04:00,99.64,99.65,99.64,99.64,21200000.0
2008-09-12 06:05:00,99.65,99.66,99.64,99.645,29900000.0
2008-09-12 06:06:00,99.64,99.66,99.64,99.645,13500000.0
2008-09-12 06:07:00,99.645,99.65,99.63,99.64,29800000.0
2008-09-12 06:08:00,99.64,99.65,99.63,99.65,27000000.0
2008-09-12 06:09:00,99.65,99.68,99.64,99.66,34200000.0
2008-09-12 06:10:00,99.66,99.69,99.65,99.68,37100000.0
2008-09-12 06:11:00,99.675,99.69,99.67,99.68,32600000.0
2008-09-12 06:12:00,99.68,99.68,99.675,99.68,29800000.0
2008-09-12 06:13:00,99.68,99.68,99.68,99.68,34400000.0
2008-09-12 06:14:00,99.68,99.68,99.68,99.68,17300000.0
2008-09-12 06:15:00,99.68,99.68,99.675,99.68,24200000.0
2008-09-12 06:16:00,99.68,99.68,99.68,99.68,29600000.0
2008-09-12 06:17:00,99.68,99.68,99.67,99.68,39800000.0
2008-09-12 06:18:00,99.67,99.7,99.67,99.68,51000000.0
2008-09-12 06:19:00,99.68,99.69,99.68,99.68,8400000.0
2008-09-12 06:20:00,99.68,99.7,99.67,99.69,37700000.0
2008-09-12 06:21:00,99.69,99.7,99.69,99.7,27400000.0
2008-09-12 06:22:00,99.7,99.72,99.7,99.72,5800000.0
2008-09-12 06:23:00,99.72,99.73,99.72,99.72,9000000.0
2008-09-12 06:24:00,99.72,99.73,99.71,99.72,9700000.0
2008-09-12 06:25:00,99.73,99.73,99.7,99.7,34100000.0
2008-09-12 06:26:00,99.71,99.71,99.665,99.68,45700000.0
2008-09-12 06:27:00,99.68,99.68,99.67,99.68,13700000.0
2008-09-12 06:28:00,99.68,99.7,99.68,99.7,11400000.0
2008-09-12 06:29:00,99.69,99.7,99.68,99.69,20400000.0
2008-09-12 06:30:00,99.69,99.7,99.69,99.69,11700000.0
2008-09-12 06:31:00,99.69,99.7,99.69,99.7,27200000.0
2008-09-12 06:32:00,99.7,99.7,99.69,99.69,13000000.0
2008-09-12 06:33:00,99.7,99.72,99.7,99.71,13700000.0
2008-09-12 06:34:00,99.72,99.72,99.72,99.72,2000000.0
2008-09-12 06:35:00,99.72,99.72,99.68,99.7,40300000.0
2008-09-12 06:36:00,99.71,99.71,99.71,99.71,2000000.0
2008-09-12 06:37:00,99.72,99.77,99.71,99.76,65300000.0
2008-09-12 06:38:00,99.76,99.76,99.74,99.74,39700000.0
2008-09-12 06:39:00,99.74,99.8,99.74,99.79,40400000.0
2008-09-12 06:40:00,99.79,99.79,99.78,99.79,9000000.0
2008-09-12 06:41:00,99.78,99.8,99.77,99.79,32400000.0
2008-09-12 06:42:00,99.79,99.8,99.78,99.79,66200000.0
2008-09-12 06:43:00,99.79,99.8,99.78,99.785,38800000.0
2008-09-12 06:44:00,99.785,99.79,99.77,99.77,41900000.0
2008-09-12 06:45:00,99.765,99.8,99.725,99.725,67500000.0
2008-09-12 06:46:00,99.725,99.775,99.725,99.77,30100000.0
2008-09-12 06:47:00,99.77,99.775,99.76,99.775,25400000.0
2008-09-12 06:48:00,99.775,99.78,99.775,99.78,16800000.0
2008-09-12 06:49:00,99.78,99.79,99.78,99.785,27200000.0
2008-09-12 06:50:00,99.785,99.82,99.785,99.82,35800000.0
2008-09-12 06:51:00,99.82,99.825,99.8,99.81,38800000.0
2008-09-12 06:52:00,99.81,99.845,99.8,99.845,43900000.0
2008-09-12 06:53:00,99.845,99.85,99.835,99.85,65500000.0
2008-09-12 06:54:00,99.845,99.85,99.775,99.825,52900000.0
2008-09-12 06:55:00,99.825,99.825,99.825,99.825,45300002.0
2008-09-12 06:56:00,99.825,99.835,99.82,99.825,118500001.0
2008-09-12 06:57:00,99.825,99.865,99.82,99.85,36500000.0
2008-09-12 06:58:00,99.845,99.845,99.84,99.84,5100000.0
2008-09-12 06:59:00,99.835,99.87,99.815,99.87,80400000.0
2008-09-12 07:00:00,99.87,99.87,99.85,99.85,15400000.0
2008-09-12 07:01:00,99.85,99.85,99.825,99.825,34200000.0
2008-09-12 07:02:00,99.825,99.835,99.825,99.825,27300000.0
2008-09-12 07:03:00,99.825,99.835,99.825,99.825,55200000.0
2008-09-12 07:04:00,99.83,99.855,99.825,99.855,16500000.0
2008-09-12 07:05:00,99.85,99.85,99.82,99.82,49000000.0
2008-09-12 07:06:00,99.82,99.82,99.775,99.82,15000000.0
2008-09-12 07:07:00,99.825,99.88,99.79,99.875,51000000.0
2008-09-12 07:08:00,99.875,99.88,99.865,99.87,20600000.0
2008-09-12 07:09:00,99.87,99.87,99.845,99.865,28200000.0
2008-09-12 07:10:00,99.87,99.87,99.84,99.845,56500000.0
2008-09-12 07:11:00,99.85,99.86,99.84,99.855,22800000.0
2008-09-12 07:12:00,99.855,99.865,99.825,99.835,27700000.0
2008-09-12 07:13:00,99.84,99.84,99.795,99.81,57500000.0
2008-09-12 07:14:00,99.815,99.825,99.765,99.825,72200000.0
2008-09-12 07:15:00,99.825,99.83,99.81,99.82,44000000.0
2008-09-12 07:16:00,99.82,99.82,99.805,99.805,20300000.0
2008-09-12 07:17:00,99.81,99.82,99.805,99.815,8000000.0
2008-09-12 07:18:00,99.815,99.835,99.815,99.835,27000000.0
2008-09-12 07:19:00,99.84,99.845,99.83,99.845,17800000.0
2008-09-12 07:20:00,99.845,99.845,99.8,99.84,31400000.0
2008-09-12 07:21:00,99.84,99.845,99.82,99.82,23600000.0
2008-09-12 07:22:00,99.815,99.825,99.81,99.825,5000000.0
2008-09-12 07:23:00,99.81,99.83,99.81,99.825,8800000.0
2008-09-12 07:24:00,99.82,99.84,99.82,99.835,15000000.0
2008-09-12 07:25:00,99.84,99.84,99.83,99.835,8000000.0
2008-09-12 07:26:00,99.84,99.855,99.835,99.85,17000000.0
2008-09-12 07:27:00,99.845,99.865,99.845,99.855,18700000.0
2008-09-12 07:28:00,99.86,99.86,99.86,99.86,1000000.0
2008-09-12 07:29:00,99.855,99.855,99.855,99.855,1000000.0
2008-09-12 07:30:00,99.85,99.865,99.84,99.86,25900000.0
2008-09-12 07:31:00,99.865,99.875,99.86,99.875,21800000.0
2008-09-12 07:32:00,99.875,99.885,99.86,99.865,34200000.0
2008-09-12 07:33:00,99.865,99.875,99.85,99.875,36100000.0
2008-09-12 07:34:00,99.87,99.87,99.85,99.85,45000000.0
2008-09-12 07:35:00,99.85,99.85,99.835,99.835,56800000.0
2008-09-12 07:36:00,99.835,99.84,99.835,99.84,35000000.0
2008-09-12 07:37:00,99.84,99.84,99.835,99.84,20500000.0
2008-09-12 07:38:00,99.835,99.855,99.835,99.84,19500000.0
2008-09-12 07:39:00,99.84,99.86,99.84,99.845,18600000.0
2008-09-12 07:40:00,99.84,99.875,99.84,99.875,38000000.0
2008-09-12 07:41:00,99.87,99.91,99.87,99.895,40600000.0
2008-09-12 07:42:00,99.89,99.92,99.89,99.92,25300000.0
2008-09-12 07:43:00,99.92,99.95,99.915,99.95,56700000.0
2008-09-12 07:44:00,99.955,99.96,99.95,99.95,48400000.0
2008-09-12 07:45:00,99.95,99.95,99.95,99.95,15100000.0
2008-09-12 07:46:00,99.95,99.98,99.94,99.98,64600000.0
2008-09-12 07:47:00,99.98,100.01,99.98,100.0,67700000.0
2008-09-12 07:48:00,100.005,100.025,100.0,100.02,78700000.0
2008-09-12 07:49:00,100.025,100.05,99.98,99.985,113800000.0
2008-09-12 07:50:00,99.98,100.0,99.98,99.99,28900000.0
2008-09-12 07:51:00,99.98,99.99,99.97,99.98,27000000.0
2008-09-12 07:52:00,99.975,99.985,99.97,99.975,33400000.0
2008-09-12 07:53:00,99.97,99.97,99.95,99.95,18700000.0
2008-09-12 07:54:00,99.95,99.95,99.935,99.94,36200000.0
2008-09-12 07:55:00,99.935,100.0,99.935,99.94,70800000.0
2008-09-12 07:56:00,99.95,99.975,99.95,99.97,23600000.0
2008-09-12 07:57:00,99.965,99.97,99.955,99.97,17600000.0
2008-09-12 07:58:00,99.97,99.97,99.96,99.96,27900000.0
2008-09-12 07:59:00,99.96,99.98,99.95,99.98,63700000.0
2008-09-12 08:00:00,99.98,100.01,99.97,100.01,82600000.0
2008-09-12 08:01:00,100.01,100.06,100.01,100.04,69600000.0
2008-09-12 08:02:00,100.04,100.04,100.0,100.0,38700000.0
2008-09-12 08:03:00,100.0,100.0,99.98,100.0,45700000.0
2008-09-12 08:04:00,100.0,100.01,99.99,100.01,14900000.0
2008-09-12 08:05:00,100.0,100.0,99.87,99.91,119700000.0
2008-09-12 08:06:00,99.91,99.94,99.895,99.94,105400000.0
2008-09-12 08:07:00,99.945,99.98,99.935,99.98,105200000.0
2008-09-12 08:08:00,99.98,99.99,99.96,99.96,33300000.0
2008-09-12 08:09:00,99.96,99.98,99.96,99.96,31600000.0
2008-09-12 08:10:00,99.97,99.97,99.89,99.93,69300000.0
2008-09-12 08:11:00,99.93,100.0,99.925,99.99,72400000.0
2008-09-12 08:12:00,99.98,99.98,99.97,99.98,51700000.0
2008-09-12 08:13:00,99.99,100.0,99.99,100.0,20400000.0
2008-09-12 08:14:00,99.99,100.0,99.99,99.99,43200000.0
2008-09-12 08:15:00,100.0,100.0,99.98,99.99,30400000.0
2008-09-12 08:16:00,99.99,100.0,99.96,99.96,44700000.0
2008-09-12 08:17:00,99.96,99.99,99.955,99.965,97100000.0
2008-09-12 08:18:00,99.965,99.975,99.95,99.96,51100000.0
2008-09-12 08:19:00,99.96,99.96,99.95,99.95,22600000.0
2008-09-12 08:20:00,99.95,99.97,99.95,99.96,43700000.0
2008-09-12 08:21:00,99.96,99.96,99.92,99.95,114400000.0
2008-09-12 08:22:00,99.96,99.99,99.94,99.98,131800000.0
2008-09-12 08:23:00,99.99,99.99,99.92,99.94,148700000.0
2008-09-12 08:24:00,99.95,100.07,99.95,100.015,150700000.0
2008-09-12 08:25:00,100.015,100.05,99.99,100.01,151700000.0
2008-09-12 08:26:00,100.015,100.04,100.0,100.0,140900000.0
2008-09-12 08:27:00,100.0,100.06,100.0,100.055,104600000.0
2008-09-12 08:28:00,100.05,100.11,100.05,100.09,52400000.0
2008-09-12 08:29:00,100.11,100.11,100.07,100.07,139300000.0
2008-09-12 08:30:00,100.07,100.07,100.055,100.06,59900000.0
2008-09-12 08:31:00,100.07,100.1,100.05,100.1,136700000.0
2008-09-12 08:32:00,100.1,100.13,100.095,100.12,87300000.0
2008-09-12 08:33:00,100.12,100.13,100.08,100.12,59700000.0
2008-09-12 08:34:00,100.12,100.16,100.095,100.11,363099997.0
2008-09-12 08:35:00,100.12,100.17,100.11,100.17,260000000.0
2008-09-12 08:36:00,100.17,100.23,100.16,100.18,173700000.0
2008-09-12 08:37:00,100.18,100.23,100.17,100.23,84000000.0
2008-09-12 08:38:00,100.23,100.24,100.21,100.21,79600000.0
2008-09-12 08:39:00,100.22,100.25,100.2,100.25,68900000.0
2008-09-12 08:40:00,100.26,100.37,100.23,100.36,128900000.0
2008-09-12 08:41:00,100.36,100.37,100.33,100.35,109300000.0
2008-09-12 08:42:00,100.35,100.36,100.32,100.35,66000000.0
2008-09-12 08:43:00,100.35,100.42,100.35,100.42,68800000.0
2008-09-12 08:44:00,100.42,100.43,100.38,100.42,184300000.0
2008-09-12 08:45:00,100.41,100.42,100.4,100.42,48800000.0
2008-09-12 08:46:00,100.42,100.44,100.39,100.42,348900000.0
2008-09-12 08:47:00,100.41,100.41,100.37,100.39,133900000.0
2008-09-12 08:48:00,100.39,100.43,100.35,100.35,343800000.0
2008-09-12 08:49:00,100.35,100.36,100.26,100.29,624700000.0
2008-09-12 08:50:00,100.29,100.355,100.29,100.32,254400000.0
2008-09-12 08:51:00,100.315,100.355,100.31,100.34,253900000.0
2008-09-12 08:52:00,100.34,100.39,100.3,100.3,355700000.0
2008-09-12 08:53:00,100.3,100.34,100.3,100.34,396200000.0
2008-09-12 08:54:00,100.34,100.34,100.27,100.28,225800000.0
2008-09-12 08:55:00,100.28,100.3,100.26,100.3,115500000.0
2008-09-12 08:56:00,100.3,100.3,100.27,100.27,45000000.0
2008-09-12 08:57:00,100.27,100.28,100.26,100.27,53700000.0
2008-09-12 08:58:00,100.27,100.37,100.27,100.35,90300000.0
2008-09-12 08:59:00,100.35,100.43,100.35,100.43,119300000.0
2008-09-12 09:00:00,100.425,100.45,100.4,100.44,110400000.0
2008-09-12 09:01:00,100.43,100.47,100.42,100.46,130700000.0
2008-09-12 09:02:00,100.46,100.56,100.46,100.55,324400000.0
2008-09-12 09:03:00,100.55,100.6,100.54,100.59,257700000.0
2008-09-12 09:04:00,100.58,100.77,100.58,100.765,491600000.0
2008-09-12 09:05:00,100.77,100.77,100.66,100.7,346100000.0
2008-09-12 09:06:00,100.7,100.735,100.68,100.71,227100000.0
2008-09-12 09:07:00,100.705,100.72,100.645,100.645,173200000.0
2008-09-12 09:08:00,100.655,100.68,100.63,100.66,269800000.0
2008-09-12 09:09:00,100.67,100.7,100.62,100.67,283100000.0
2008-09-12 09:10:00,100.67,100.75,100.67,100.72,230900000.0
2008-09-12 09:11:00,100.72,100.73,100.675,100.73,226900000.0
2008-09-12 09:12:00,100.73,100.76,100.71,100.72,402500000.0
2008-09-12 09:13:00,100.73,100.73,100.7,100.72,121200000.0
2008-09-12 09:14:00,100.72,100.72,100.695,100.705,206700000.0
2008-09-12 09:15:00,100.705,100.72,100.69,100.705,313900000.0
2008-09-12 09:16:00,100.71,100.72,100.67,100.69,205300000.0
2008-09-12 09:17:00,100.69,100.69,100.66,100.66,104400000.0
2008-09-12 09:18:00,100.66,100.68,100.59,100.59,266200000.0
2008-09-12 09:19:00,100.59,100.59,100.51,100.52,210200000.0
2008-09-12 09:20:00,100.525,100.53,100.5,100.525,235000000.0
2008-09-12 09:21:00,100.525,100.54,100.39,100.43,400000000.0
2008-09-12 09:22:00,100.43,100.44,100.4,100.42,107400000.0
2008-09-12 09:23:00,100.42,100.45,100.385,100.43,168100000.0
2008-09-12 09:24:00,100.43,100.52,100.43,100.52,102100000.0
2008-09-12 09:25:00,100.52,100.53,100.5,100.53,82400000.0
2008-09-12 09:26:00,100.55,100.61,100.535,100.61,167300000.0
2008-09-12 09:27:00,100.61,100.61,100.535,100.55,459900000.0
2008-09-12 09:28:00,100.56,100.59,100.56,100.565,250100000.0
2008-09-12 09:29:00,100.56,100.57,100.52,100.57,264100000.0
2008-09-12 09:30:00,100.57,100.59,100.55,100.57,244200000.0
2008-09-12 09:31:00,100.57,100.62,100.56,100.57,410600000.0
2008-09-12 09:32:00,100.57,100.57,100.5,100.505,185900000.0
2008-09-12 09:33:00,100.505,100.52,100.47,100.5,287600000.0
2008-09-12 09:34:00,100.52,100.54,100.5,100.5,264000000.0
2008-09-12 09:35:00,100.5,100.51,100.49,100.49,108700000.0
2008-09-12 09:36:00,100.49,100.51,100.47,100.51,57500000.0
2008-09-12 09:37:00,100.52,100.52,100.44,100.45,332500000.0
2008-09-12 09:38:00,100.44,100.45,100.41,100.42,216700000.0
2008-09-12 09:39:00,100.42,100.48,100.42,100.475,261000000.0
2008-09-12 09:40:00,100.48,100.51,100.46,100.5,201600000.0
2008-09-12 09:41:00,100.5,100.54,100.465,100.53,287000000.0
2008-09-12 09:42:00,100.54,100.54,100.505,100.53,209200000.0
2008-09-12 09:43:00,100.54,100.55,100.495,100.55,118600000.0
2008-09-12 09:44:00,100.545,100.55,100.45,100.455,324700000.0
2008-09-12 09:45:00,100.455,100.48,100.455,100.47,111100000.0
2008-09-12 09:46:00,100.48,100.53,100.47,100.53,104400000.0
2008-09-12 09:47:00,100.53,100.56,100.53,100.54,35500000.0
2008-09-12 09:48:00,100.54,100.54,100.53,100.53,62000000.0
2008-09-12 09:49:00,100.53,100.55,100.495,100.495,88500000.0
2008-09-12 09:50:00,100.495,100.51,100.495,100.51,141800000.0
2008-09-12 09:51:00,100.51,100.52,100.5,100.52,190500000.0
2008-09-12 09:52:00,100.515,100.515,100.475,100.475,354600000.0
2008-09-12 09:53:00,100.475,100.48,100.46,100.46,193900000.0
2008-09-12 09:54:00,100.46,100.46,100.38,100.41,502100000.0
2008-09-12 09:55:00,100.41,100.43,100.4,100.42,64900000.0
2008-09-12 09:56:00,100.42,100.42,100.41,100.41,35000000.0
2008-09-12 09:57:00,100.41,100.42,100.4,100.4,20900000.0
2008-09-12 09:58:00,100.4,100.4,100.37,100.38,54900000.0
2008-09-12 09:59:00,100.38,100.405,100.37,100.405,56700000.0
2008-09-12 10:00:00,100.41,100.43,100.39,100.43,211000000.0
2008-09-12 10:01:00,100.43,100.5,100.42,100.49,318000000.0
2008-09-12 10:02:00,100.49,100.5,100.47,100.49,74200000.0
2008-09-12 10:03:00,100.49,100.51,100.48,100.5,76300000.0
2008-09-12 10:04:00,100.51,100.51,100.49,100.49,105500000.0
2008-09-12 10:05:00,100.49,100.52,100.48,100.52,84600000.0
2008-09-12 10:06:00,100.52,100.53,100.51,100.51,36500000.0
2008-09-12 10:07:00,100.5,100.52,100.47,100.47,133800000.0
2008-09-12 10:08:00,100.47,100.47,100.44,100.44,98100000.0
2008-09-12 10:09:00,100.44,100.47,100.405,100.405,530400000.0
2008-09-12 10:10:00,100.4,100.45,100.4,100.45,268900000.0
2008-09-12 10:11:00,100.45,100.5,100.44,100.5,280200000.0
2008-09-12 10:12:00,100.5,100.58,100.48,100.52,644700000.0
2008-09-12 10:13:00,100.53,100.58,100.52,100.58,200800000.0
2008-09-12 10:14:00,100.57,100.58,100.55,100.58,91400000.0
2008-09-12 10:15:00,100.58,100.58,100.54,100.57,126700000.0
2008-09-12 10:16:00,100.57,100.58,100.55,100.58,105800000.0
2008-09-12 10:17:00,100.58,100.62,100.555,100.56,386400000.0
2008-09-12 10:18:00,100.56,100.58,100.56,100.57,134800000.0
2008-09-12 10:19:00,100.57,100.62,100.57,100.61,202400000.0
2008-09-12 10:20:00,100.61,100.63,100.61,100.63,56500000.0
2008-09-12 10:21:00,100.62,100.68,100.62,100.66,67000000.0
2008-09-12 10:22:00,100.66,100.67,100.625,100.65,81800000.0
2008-09-12 10:23:00,100.65,100.68,100.65,100.68,41900000.0
2008-09-12 10:24:00,100.68,100.72,100.68,100.69,92600000.0
2008-09-12 10:25:00,100.69,100.72,100.63,100.64,297200002.0
2008-09-12 10:26:00,100.64,100.66,100.605,100.66,547199998.0
2008-09-12 10:27:00,100.68,100.68,100.65,100.66,262100000.0
2008-09-12 10:28:00,100.66,100.7,100.64,100.69,220900000.0
2008-09-12 10:29:00,100.69,100.7,100.68,100.7,75000000.0
2008-09-12 10:30:00,100.7,100.7,100.64,100.65,102100000.0
2008-09-12 10:31:00,100.65,100.7,100.64,100.69,78200000.0
2008-09-12 10:32:00,100.69,100.69,100.68,100.68,65100000.0
2008-09-12 10:33:00,100.68,100.69,100.635,100.66,102100000.0
2008-09-12 10:34:00,100.66,100.66,100.62,100.63,247300000.0
2008-09-12 10:35:00,100.63,100.64,100.62,100.64,51400000.0
2008-09-12 10:36:00,100.65,100.65,100.63,100.63,98500000.0
2008-09-12 10:37:00,100.64,100.65,100.605,100.605,239900000.0
2008-09-12 10:38:00,100.61,100.63,100.59,100.63,162900000.0
2008-09-12 10:39:00,100.64,100.64,100.6,100.61,166700000.0
2008-09-12 10:40:00,100.61,100.62,100.61,100.62,78900000.0
2008-09-12 10:41:00,100.62,100.64,100.6,100.63,237400000.0
2008-09-12 10:42:00,100.63,100.635,100.625,100.635,145800000.0
2008-09-12 10:43:00,100.64,100.64,100.625,100.64,150900000.0
2008-09-12 10:44:00,100.65,100.66,100.62,100.66,97900000.0
2008-09-12 10:45:00,100.66,100.72,100.615,100.72,120100000.0
2008-09-12 10:46:00,100.72,100.75,100.69,100.75,97900000.0
2008-09-12 10:47:00,100.74,100.75,100.69,100.69,127900000.0
2008-09-12 10:48:00,100.69,100.72,100.69,100.71,92700000.0
2008-09-12 10:49:00,100.71,100.78,100.71,100.77,108500000.0
2008-09-12 10:50:00,100.77,100.79,100.75,100.76,93900000.0
2008-09-12 10:51:00,100.76,100.79,100.73,100.76,101200000.0
2008-09-12 10:52:00,100.78,100.78,100.72,100.73,52700000.0
2008-09-12 10:53:00,100.73,100.75,100.69,100.7,104200000.0
2008-09-12 10:54:00,100.7,100.72,100.69,100.71,30900000.0
2008-09-12 10:55:00,100.71,100.74,100.7,100.74,76000000.0
2008-09-12 10:56:00,100.74,100.74,100.71,100.73,52700000.0
2008-09-12 10:57:00,100.72,100.74,100.72,100.73,35800000.0
2008-09-12 10:58:00,100.74,100.77,100.74,100.74,227000000.0
2008-09-12 10:59:00,100.74,100.77,100.735,100.77,115500000.0
2008-09-12 11:00:00,100.76,100.77,100.67,100.7,107400000.0
2008-09-12 11:01:00,100.7,100.7,100.64,100.645,215500000.0
2008-09-12 11:02:00,100.64,100.68,100.635,100.665,172000000.0
2008-09-12 11:03:00,100.665,100.67,100.61,100.61,315600000.0
2008-09-12 11:04:00,100.61,100.61,100.59,100.595,258300000.0
2008-09-12 11:05:00,100.595,100.6,100.58,100.59,120200000.0
2008-09-12 11:06:00,100.605,100.62,100.605,100.61,234900000.0
2008-09-12 11:07:00,100.61,100.635,100.61,100.63,304500000.0
2008-09-12 11:08:00,100.63,100.67,100.63,100.67,211900000.0
2008-09-12 11:09:00,100.67,100.7,100.57,100.575,297000000.0
2008-09-12 11:10:00,100.58,100.6,100.545,100.545,89100000.0
2008-09-12 11:11:00,100.56,100.57,100.54,100.55,63600000.0
2008-09-12 11:12:00,100.55,100.59,100.55,100.58,44700000.0
2008-09-12 11:13:00,100.59,100.635,100.58,100.635,385800000.0
2008-09-12 11:14:00,100.635,100.635,100.605,100.615,331200000.0
2008-09-12 11:15:00,100.615,100.63,100.59,100.59,205100000.0
2008-09-12 11:16:00,100.59,100.65,100.58,100.65,141600000.0
2008-09-12 11:17:00,100.65,100.675,100.645,100.66,338400000.0
2008-09-12 11:18:00,100.66,100.67,100.64,100.64,174900000.0
2008-09-12 11:19:00,100.64,100.65,100.58,100.58,77600000.0
2008-09-12 11:20:00,100.57,100.61,100.56,100.59,134000000.0
2008-09-12 11:21:00,100.585,100.585,100.54,100.56,173800000.0
2008-09-12 11:22:00,100.56,100.56,100.54,100.55,136400000.0
2008-09-12 11:23:00,100.55,100.58,100.505,100.54,412700000.0
2008-09-12 11:24:00,100.54,100.54,100.48,100.5,197300000.0
2008-09-12 11:25:00,100.51,100.63,100.51,100.56,189300000.0
2008-09-12 11:26:00,100.56,100.58,100.55,100.555,205800000.0
2008-09-12 11:27:00,100.55,100.575,100.545,100.565,414800000.0
2008-09-12 11:28:00,100.565,100.57,100.52,100.52,119000000.0
2008-09-12 11:29:00,100.52,100.54,100.51,100.51,30600000.0
2008-09-12 11:30:00,100.51,100.555,100.485,100.53,148400000.0
2008-09-12 11:31:00,100.53,100.53,100.5,100.52,111000000.0
2008-09-12 11:32:00,100.52,100.53,100.5,100.53,135100000.0
2008-09-12 11:33:00,100.53,100.54,100.52,100.54,66800000.0
2008-09-12 11:34:00,100.54,100.55,100.5,100.5,162200000.0
2008-09-12 11:35:00,100.5,100.52,100.5,100.52,97000000.0
2008-09-12 11:36:00,100.51,100.52,100.455,100.47,226400000.0
2008-09-12 11:37:00,100.47,100.53,100.44,100.51,295900000.0
2008-09-12 11:38:00,100.51,100.52,100.475,100.5,63100000.0
2008-09-12 11:39:00,100.5,100.51,100.48,100.51,77200000.0
2008-09-12 11:40:00,100.51,100.51,100.475,100.49,98900000.0
2008-09-12 11:41:00,100.51,100.53,100.465,100.47,95500000.0
2008-09-12 11:42:00,100.47,100.52,100.47,100.5,126700000.0
2008-09-12 11:43:00,100.51,100.51,100.48,100.49,49000000.0
2008-09-12 11:44:00,100.49,100.5,100.48,100.49,59300000.0
2008-09-12 11:45:00,100.49,100.49,100.47,100.48,71200000.0
2008-09-12 11:46:00,100.48,100.49,100.46,100.48,41900000.0
2008-09-12 11:47:00,100.48,100.49,100.47,100.48,106300000.0
2008-09-12 11:48:00,100.48,100.49,100.47,100.48,86200000.0
2008-09-12 11:49:00,100.5,100.51,100.49,100.51,129600000.0
2008-09-12 11:50:00,100.51,100.51,100.47,100.505,229700000.0
2008-09-12 11:51:00,100.51,100.54,100.495,100.54,96500000.0
2008-09-12 11:52:00,100.55,100.56,100.53,100.54,107900000.0
2008-09-12 11:53:00,100.54,100.54,100.52,100.52,102900000.0
2008-09-12 11:54:00,100.54,100.54,100.515,100.54,150900000.0
2008-09-12 11:55:00,100.525,100.56,100.525,100.56,31400000.0
2008-09-12 11:56:00,100.56,100.58,100.55,100.55,26800000.0
2008-09-12 11:57:00,100.545,100.57,100.49,100.49,145300000.0
2008-09-12 11:58:00,100.49,100.5,100.43,100.475,208300000.0
2008-09-12 11:59:00,100.475,100.485,100.475,100.475,133000000.0
2008-09-12 12:00:00,100.49,100.49,100.38,100.4,151500000.0
2008-09-12 12:01:00,100.4,100.44,100.4,100.42,95400000.0
2008-09-12 12:02:00,100.41,100.45,100.41,100.44,163600000.0
2008-09-12 12:03:00,100.44,100.52,100.44,100.47,199500000.0
2008-09-12 12:04:00,100.47,100.47,100.44,100.46,88700000.0
2008-09-12 12:05:00,100.46,100.48,100.45,100.48,18800000.0
2008-09-12 12:06:00,100.48,100.54,100.47,100.54,110500000.0
2008-09-12 12:07:00,100.54,100.55,100.51,100.54,122300000.0
2008-09-12 12:08:00,100.53,100.535,100.5,100.51,264700000.0
2008-09-12 12:09:00,100.51,100.54,100.495,100.54,131200000.0
2008-09-12 12:10:00,100.53,100.56,100.515,100.52,274000000.0
2008-09-12 12:11:00,100.52,100.53,100.505,100.505,150700000.0
2008-09-12 12:12:00,100.505,100.53,100.505,100.53,81200000.0
2008-09-12 12:13:00,100.525,100.54,100.5,100.54,90800000.0
2008-09-12 12:14:00,100.55,100.56,100.505,100.51,258800000.0
2008-09-12 12:15:00,100.5,100.5,100.485,100.5,85700000.0
2008-09-12 12:16:00,100.495,100.51,100.48,100.485,164700000.0
2008-09-12 12:17:00,100.495,100.52,100.475,100.51,255800000.0
2008-09-12 12:18:00,100.5,100.51,100.5,100.5,23700000.0
2008-09-12 12:19:00,100.5,100.51,100.425,100.44,299500000.0
2008-09-12 12:20:00,100.44,100.44,100.355,100.36,413900000.0
2008-09-12 12:21:00,100.37,100.38,100.35,100.37,280800000.0
2008-09-12 12:22:00,100.365,100.445,100.36,100.43,375800000.0
2008-09-12 12:23:00,100.42,100.42,100.375,100.42,276600000.0
2008-09-12 12:24:00,100.42,100.45,100.395,100.4,228900000.0
2008-09-12 12:25:00,100.4,100.4,100.355,100.36,93300000.0
2008-09-12 12:26:00,100.36,100.36,100.36,100.36,26000000.0
2008-09-12 12:27:00,100.36,100.36,100.295,100.35,55900000.0
2008-09-12 12:28:00,100.36,100.36,100.305,100.36,70200000.0
2008-09-12 12:29:00,100.36,100.39,100.34,100.34,91800000.0
2008-09-12 12:30:00,100.34,100.37,100.315,100.34,173300000.0
2008-09-12 12:31:00,100.335,100.37,100.33,100.37,85500000.0
2008-09-12 12:32:00,100.37,100.37,100.37,100.37,25000000.0
2008-09-12 12:33:00,100.37,100.37,100.33,100.37,32400000.0
2008-09-12 12:34:00,100.37,100.37,100.305,100.35,103000000.0
2008-09-12 12:35:00,100.34,100.38,100.305,100.38,84300000.0
2008-09-12 12:36:00,100.38,100.39,100.34,100.34,43400000.0
2008-09-12 12:37:00,100.335,100.36,100.335,100.36,66000000.0
2008-09-12 12:38:00,100.36,100.36,100.325,100.36,67300000.0
2008-09-12 12:39:00,100.36,100.36,100.3,100.31,79900000.0
2008-09-12 12:40:00,100.31,100.31,100.23,100.265,228000000.0
2008-09-12 12:41:00,100.265,100.275,100.22,100.22,338100000.0
2008-09-12 12:42:00,100.22,100.24,100.17,100.215,295000000.0
2008-09-12 12:43:00,100.22,100.225,100.19,100.22,332900000.0
2008-09-12 12:44:00,100.22,100.24,100.22,100.22,142200000.0
2008-09-12 12:45:00,100.22,100.22,100.2,100.22,294300000.0
2008-09-12 12:46:00,100.22,100.22,100.155,100.155,42000000.0
2008-09-12 12:47:00,100.17,100.2,100.155,100.16,171500000.0
2008-09-12 12:48:00,100.15,100.165,100.125,100.165,169900000.0
2008-09-12 12:49:00,100.165,100.175,100.16,100.175,69800000.0
2008-09-12 12:50:00,100.175,100.2,100.16,100.18,100800000.0
2008-09-12 12:51:00,100.18,100.21,100.18,100.185,226800000.0
2008-09-12 12:52:00,100.18,100.18,100.16,100.17,113100000.0
2008-09-12 12:53:00,100.165,100.19,100.165,100.18,53600000.0
2008-09-12 12:54:00,100.18,100.18,100.17,100.17,14000000.0
2008-09-12 12:55:00,100.17,100.2,100.17,100.2,198700000.0
2008-09-12 12:56:00,100.2,100.2,100.165,100.17,42200000.0
2008-09-12 12:57:00,100.17,100.18,100.17,100.18,16200000.0
2008-09-12 12:58:00,100.19,100.2,100.135,100.14,129100000.0
2008-09-12 12:59:00,100.14,100.2,100.1,100.2,211000000.0
2008-09-12 13:00:00,100.2,100.21,100.17,100.18,175500000.0
2008-09-12 13:01:00,100.18,100.23,100.18,100.23,126300000.0
2008-09-12 13:02:00,100.23,100.26,100.19,100.2,195400000.0
2008-09-12 13:03:00,100.2,100.22,100.18,100.19,313100000.0
2008-09-12 13:04:00,100.19,100.23,100.19,100.22,167700000.0
2008-09-12 13:05:00,100.21,100.22,100.19,100.21,396700000.0
2008-09-12 13:06:00,100.2,100.2,100.16,100.17,430300000.0
2008-09-12 13:07:00,100.165,100.17,100.13,100.14,212300000.0
2008-09-12 13:08:00,100.14,100.14,100.11,100.12,104500000.0
2008-09-12 13:09:00,100.12,100.14,100.08,100.08,73500000.0
2008-09-12 13:10:00,100.08,100.09,100.03,100.07,264700000.0
2008-09-12 13:11:00,100.07,100.11,100.04,100.09,312400000.0
2008-09-12 13:12:00,100.09,100.12,100.08,100.12,124500000.0
2008-09-12 13:13:00,100.12,100.15,100.11,100.14,40800000.0
2008-09-12 13:14:00,100.14,100.14,100.1,100.1,95200000.0
2008-09-12 13:15:00,100.11,100.14,100.1,100.135,192700000.0
2008-09-12 13:16:00,100.13,100.17,100.13,100.17,328600000.0
2008-09-12 13:17:00,100.17,100.17,100.14,100.155,149200000.0
2008-09-12 13:18:00,100.155,100.18,100.14,100.15,434000000.0
2008-09-12 13:19:00,100.15,100.16,100.11,100.11,210000000.0
2008-09-12 13:20:00,100.12,100.12,100.07,100.08,220000000.0
2008-09-12 13:21:00,100.075,100.08,100.04,100.05,106200000.0
2008-09-12 13:22:00,100.05,100.08,100.045,100.08,112300000.0
2008-09-12 13:23:00,100.09,100.09,100.07,100.09,84800000.0
2008-09-12 13:24:00,100.09,100.12,100.07,100.1,254200000.0
2008-09-12 13:25:00,100.1,100.12,100.06,100.06,85400000.0
2008-09-12 13:26:00,100.06,100.07,100.03,100.03,108800000.0
2008-09-12 13:27:00,100.03,100.08,100.03,100.08,221300000.0
2008-09-12 13:28:00,100.07,100.1,100.07,100.1,141500000.0
2008-09-12 13:29:00,100.11,100.13,100.1,100.11,135400000.0
2008-09-12 13:30:00,100.11,100.18,100.11,100.14,365200000.0
2008-09-12 13:31:00,100.14,100.14,100.04,100.08,356400000.0
2008-09-12 13:32:00,100.075,100.11,100.055,100.085,475800000.0
2008-09-12 13:33:00,100.085,100.11,100.08,100.1,257400000.0
2008-09-12 13:34:00,100.11,100.12,100.08,100.105,196200000.0
2008-09-12 13:35:00,100.12,100.16,100.115,100.15,83900000.0
2008-09-12 13:36:00,100.15,100.15,100.07,100.07,253700000.0
2008-09-12 13:37:00,100.07,100.09,100.055,100.07,303900000.0
2008-09-12 13:38:00,100.07,100.07,100.035,100.06,311100000.0
2008-09-12 13:39:00,100.05,100.1,100.005,100.02,603300000.0
2008-09-12 13:40:00,100.01,100.04,99.955,100.03,352600000.0
2008-09-12 13:41:00,100.03,100.04,99.99,100.04,333700000.0
2008-09-12 13:42:00,100.04,100.095,100.04,100.07,450200000.0
2008-09-12 13:43:00,100.08,100.12,100.03,100.08,292000000.0
2008-09-12 13:44:00,100.08,100.085,100.04,100.04,322600000.0
2008-09-12 13:45:00,100.04,100.08,100.02,100.06,186400000.0
2008-09-12 13:46:00,100.055,100.055,100.025,100.025,176000000.0
2008-09-12 13:47:00,100.025,100.025,99.99,100.0,372600000.0
2008-09-12 13:48:00,100.0,100.02,100.0,100.005,347100000.0
2008-09-12 13:49:00,100.0,100.0,99.98,100.0,109500000.0
2008-09-12 13:50:00,100.0,100.03,100.0,100.03,209300000.0
2008-09-12 13:51:00,100.03,100.04,100.02,100.02,65900000.0
2008-09-12 13:52:00,100.02,100.03,100.01,100.02,64800000.0
2008-09-12 13:53:00,100.02,100.04,100.0,100.0,161000000.0
2008-09-12 13:54:00,100.0,100.04,100.0,100.02,129900000.0
2008-09-12 13:55:00,100.02,100.03,100.02,100.03,9600000.0
2008-09-12 13:56:00,100.03,100.04,100.0,100.01,100200000.0
2008-09-12 13:57:00,100.01,100.01,100.005,100.01,124600000.0
2008-09-12 13:58:00,100.005,100.07,100.005,100.07,186400000.0
2008-09-12 13:59:00,100.07,100.11,100.06,100.1,295800000.0
2008-09-12 14:00:00,100.11,100.12,100.09,100.115,94700000.0
2008-09-12 14:01:00,100.12,100.13,100.07,100.1,274800000.0
2008-09-12 14:02:00,100.1,100.11,100.09,100.1,170500000.0
2008-09-12 14:03:00,100.1,100.11,100.1,100.11,117000000.0
2008-09-12 14:04:00,100.11,100.25,100.11,100.22,313100000.0
2008-09-12 14:05:00,100.22,100.29,100.18,100.27,296100000.0
2008-09-12 14:06:00,100.275,100.3,100.24,100.3,205100000.0
2008-09-12 14:07:00,100.3,100.3,100.25,100.26,392800000.0
2008-09-12 14:08:00,100.26,100.28,100.23,100.26,372300000.0
2008-09-12 14:09:00,100.26,100.27,100.23,100.26,280700000.0
2008-09-12 14:10:00,100.26,100.31,100.26,100.3,326500000.0
2008-09-12 14:11:00,100.3,100.34,100.3,100.31,420400000.0
2008-09-12 14:12:00,100.31,100.31,100.29,100.3,171100000.0
2008-09-12 14:13:00,100.3,100.35,100.3,100.32,272900000.0
2008-09-12 14:14:00,100.32,100.365,100.32,100.365,211600000.0
2008-09-12 14:15:00,100.365,100.38,100.31,100.32,216300000.0
2008-09-12 14:16:00,100.32,100.34,100.32,100.34,129800000.0
2008-09-12 14:17:00,100.34,100.35,100.33,100.34,108900000.0
2008-09-12 14:18:00,100.34,100.36,100.33,100.34,114800000.0
2008-09-12 14:19:00,100.34,100.36,100.34,100.36,55300000.0
2008-09-12 14:20:00,100.36,100.36,100.27,100.28,288000000.0
2008-09-12 14:21:00,100.285,100.29,100.23,100.23,203600000.0
2008-09-12 14:22:00,100.24,100.27,100.19,100.27,236000000.0
2008-09-12 14:23:00,100.27,100.31,100.27,100.275,337100000.0
2008-09-12 14:24:00,100.29,100.315,100.285,100.31,554400000.0
2008-09-12 14:25:00,100.3,100.325,100.28,100.3,619700000.0
2008-09-12 14:26:00,100.3,100.34,100.3,100.32,250500000.0
2008-09-12 14:27:00,100.325,100.395,100.31,100.39,329400000.0
2008-09-12 14:28:00,100.39,100.53,100.385,100.495,218700000.0
2008-09-12 14:29:00,100.51,100.59,100.425,100.48,398399998.0
2008-09-12 14:30:00,100.465,100.505,100.245,100.245,475100000.0
2008-09-12 14:31:00,100.245,100.36,100.245,100.355,300800000.0
2008-09-12 14:32:00,100.355,100.37,100.33,100.34,207700000.0
2008-09-12 14:33:00,100.34,100.36,100.305,100.33,249100000.0
2008-09-12 14:34:00,100.31,100.39,100.3,100.33,226600000.0
2008-09-12 14:35:00,100.32,100.37,100.29,100.3,202700000.0
2008-09-12 14:36:00,100.3,100.36,100.28,100.28,220500000.0
2008-09-12 14:37:00,100.28,100.3,100.22,100.24,216300000.0
2008-09-12 14:38:00,100.24,100.26,100.195,100.22,181700000.0
2008-09-12 14:39:00,100.22,100.23,100.145,100.17,211900000.0
2008-09-12 14:40:00,100.17,100.18,100.14,100.16,190900000.0
2008-09-12 14:41:00,100.16,100.16,100.1,100.13,269700000.0
2008-09-12 14:42:00,100.12,100.16,100.12,100.16,140400000.0
2008-09-12 14:43:00,100.15,100.16,100.13,100.145,195500000.0
2008-09-12 14:44:00,100.145,100.16,100.12,100.14,302200000.0
2008-09-12 14:45:00,100.14,100.18,100.14,100.155,266600000.0
2008-09-12 14:46:00,100.155,100.24,100.15,100.2,294600000.0
2008-09-12 14:47:00,100.2,100.25,100.2,100.24,220200000.0
2008-09-12 14:48:00,100.24,100.28,100.23,100.26,186100000.0
2008-09-12 14:49:00,100.26,100.305,100.235,100.27,157200000.0
2008-09-12 14:50:00,100.27,100.325,100.27,100.31,167000000.0
2008-09-12 14:51:00,100.31,100.32,100.28,100.315,109000000.0
2008-09-12 14:52:00,100.31,100.38,100.305,100.33,396100000.0
2008-09-12 14:53:00,100.34,100.39,100.34,100.36,244400000.0
2008-09-12 14:54:00,100.36,100.42,100.35,100.42,271900000.0
2008-09-12 14:55:00,100.42,100.42,100.355,100.37,319100000.0
2008-09-12 14:56:00,100.37,100.39,100.35,100.39,262000000.0
2008-09-12 14:57:00,100.39,100.39,100.33,100.37,256000000.0
2008-09-12 14:58:00,100.37,100.42,100.34,100.41,180200000.0
2008-09-12 14:59:00,100.41,100.53,100.41,100.52,152000000.0
2008-09-12 15:00:00,100.51,100.54,100.5,100.53,139600000.0
2008-09-12 15:01:00,100.53,100.53,100.415,100.46,135700000.0
2008-09-12 15:02:00,100.46,100.48,100.4,100.42,290700000.0
2008-09-12 15:03:00,100.42,100.47,100.39,100.43,232400000.0
2008-09-12 15:04:00,100.43,100.45,100.42,100.42,122800000.0
2008-09-12 15:05:00,100.41,100.44,100.37,100.405,424800000.0
2008-09-12 15:06:00,100.41,100.41,100.33,100.35,520600000.0
2008-09-12 15:07:00,100.35,100.37,100.28,100.28,411300000.0
2008-09-12 15:08:00,100.29,100.29,100.25,100.27,253700000.0
2008-09-12 15:09:00,100.27,100.28,100.205,100.22,445800000.0
2008-09-12 15:10:00,100.23,100.28,100.23,100.24,321600000.0
2008-09-12 15:11:00,100.24,100.26,100.225,100.225,346200000.0
2008-09-12 15:12:00,100.24,100.24,100.195,100.24,358000000.0
2008-09-12 15:13:00,100.24,100.24,100.18,100.185,433400000.0
2008-09-12 15:14:00,100.185,100.2,100.15,100.16,376700000.0
2008-09-12 15:15:00,100.15,100.17,100.14,100.16,88100000.0
2008-09-12 15:16:00,100.16,100.17,100.14,100.16,74800000.0
2008-09-12 15:17:00,100.17,100.23,100.16,100.21,253000000.0
2008-09-12 15:18:00,100.21,100.25,100.2,100.25,228400000.0
2008-09-12 15:19:00,100.25,100.33,100.24,100.31,125600000.0
2008-09-12 15:20:00,100.32,100.34,100.29,100.31,156500000.0
2008-09-12 15:21:00,100.32,100.37,100.31,100.36,176500000.0
2008-09-12 15:22:00,100.36,100.36,100.305,100.31,114600000.0
2008-09-12 15:23:00,100.31,100.32,100.3,100.31,44200000.0
2008-09-12 15:24:00,100.31,100.37,100.31,100.32,153400000.0
2008-09-12 15:25:00,100.32,100.39,100.32,100.39,222200000.0
2008-09-12 15:26:00,100.4,100.42,100.39,100.42,66900000.0
2008-09-12 15:27:00,100.41,100.43,100.41,100.42,53900000.0
2008-09-12 15:28:00,100.42,100.43,100.36,100.36,142500000.0
2008-09-12 15:29:00,100.37,100.39,100.24,100.26,246200000.0
2008-09-12 15:30:00,100.28,100.28,100.21,100.22,364700000.0
2008-09-12 15:31:00,100.22,100.28,100.195,100.25,347900000.0
2008-09-12 15:32:00,100.25,100.32,100.23,100.32,251600000.0
2008-09-12 15:33:00,100.32,100.36,100.285,100.285,166200000.0
2008-09-12 15:34:00,100.285,100.35,100.285,100.325,481700000.0
2008-09-12 15:35:00,100.325,100.48,100.32,100.45,256000000.0
2008-09-12 15:36:00,100.45,100.46,100.4,100.43,229500000.0
2008-09-12 15:37:00,100.42,100.42,100.315,100.32,359400000.0
2008-09-12 15:38:00,100.32,100.38,100.31,100.38,238900000.0
2008-09-12 15:39:00,100.38,100.38,100.32,100.33,274700000.0
2008-09-12 15:40:00,100.33,100.34,100.28,100.3,207600000.0
2008-09-12 15:41:00,100.3,100.34,100.25,100.27,226800000.0
2008-09-12 15:42:00,100.29,100.33,100.28,100.29,255000000.0
2008-09-12 15:43:00,100.29,100.37,100.28,100.37,212800000.0
2008-09-12 15:44:00,100.365,100.39,100.3,100.31,218800000.0
2008-09-12 15:45:00,100.31,100.335,100.25,100.29,322500000.0
2008-09-12 15:46:00,100.29,100.3,100.29,100.3,99100000.0
2008-09-12 15:47:00,100.3,100.31,100.28,100.3,64600000.0
2008-09-12 15:48:00,100.3,100.3,100.22,100.22,478300000.0
2008-09-12 15:49:00,100.23,100.27,100.2,100.2,367400000.0
2008-09-12 15:50:00,100.2,100.25,100.17,100.215,335500000.0
2008-09-12 15:51:00,100.21,100.32,100.21,100.3,377100000.0
2008-09-12 15:52:00,100.3,100.34,100.29,100.31,250800000.0
2008-09-12 15:53:00,100.31,100.33,100.28,100.31,111800000.0
2008-09-12 15:54:00,100.31,100.42,100.3,100.36,550000000.0
2008-09-12 15:55:00,100.365,100.41,100.26,100.355,482199999.0
2008-09-12 15:56:00,100.32,100.39,100.28,100.35,233200000.0
2008-09-12 15:57:00,100.34,100.405,100.315,100.34,339500000.0
2008-09-12 15:58:00,100.32,100.37,100.28,100.31,210000000.0
2008-09-12 15:59:00,100.31,100.31,100.225,100.24,501900000.0
2008-09-12 16:00:00,100.24,100.27,100.185,100.24,705100001.0
2008-09-12 16:01:00,100.23,100.28,100.21,100.21,242000000.0
2008-09-12 16:02:00,100.21,100.3,100.19,100.26,484999997.0
2008-09-12 16:03:00,100.26,100.28,100.25,100.28,283600000.0
2008-09-12 16:04:00,100.3,100.35,100.3,100.34,307500000.0
2008-09-12 16:05:00,100.34,100.43,100.34,100.37,330500000.0
2008-09-12 16:06:00,100.37,100.4,100.35,100.38,265400000.0
2008-09-12 16:07:00,100.37,100.44,100.37,100.42,262800000.0
2008-09-12 16:08:00,100.42,100.42,100.345,100.36,260800000.0
2008-09-12 16:09:00,100.36,100.45,100.35,100.41,263100000.0
2008-09-12 16:10:00,100.41,100.44,100.375,100.44,255600000.0
2008-09-12 16:11:00,100.44,100.45,100.33,100.345,206900000.0
2008-09-12 16:12:00,100.345,100.36,100.29,100.33,237400000.0
2008-09-12 16:13:00,100.33,100.39,100.325,100.39,134800000.0
2008-09-12 16:14:00,100.4,100.41,100.39,100.39,76100000.0
2008-09-12 16:15:00,100.38,100.45,100.375,100.44,122200000.0
2008-09-12 16:16:00,100.45,100.575,100.45,100.56,227200000.0
2008-09-12 16:17:00,100.56,100.59,100.515,100.54,183000000.0
2008-09-12 16:18:00,100.53,100.61,100.53,100.595,176900000.0
2008-09-12 16:19:00,100.59,100.62,100.58,100.62,165200000.0
2008-09-12 16:20:00,100.615,100.615,100.54,100.55,170200000.0
2008-09-12 16:21:00,100.55,100.6,100.55,100.6,163100000.0
2008-09-12 16:22:00,100.59,100.65,100.58,100.65,102300000.0
2008-09-12 16:23:00,100.64,100.69,100.62,100.67,179700000.0
2008-09-12 16:24:00,100.665,100.665,100.61,100.66,239000000.0
2008-09-12 16:25:00,100.655,100.73,100.65,100.72,168700000.0
2008-09-12 16:26:00,100.72,100.77,100.71,100.75,138400000.0
2008-09-12 16:27:00,100.75,100.79,100.74,100.75,113900000.0
2008-09-12 16:28:00,100.75,100.81,100.74,100.81,115300000.0
2008-09-12 16:29:00,100.815,100.88,100.8,100.83,261500000.0
2008-09-12 16:30:00,100.84,100.84,100.79,100.815,234700000.0
2008-09-12 16:31:00,100.815,100.84,100.77,100.77,306700000.0
2008-09-12 16:32:00,100.78,100.78,100.71,100.71,201200000.0
2008-09-12 16:33:00,100.71,100.75,100.7,100.73,193100000.0
2008-09-12 16:34:00,100.74,100.81,100.74,100.8,197300000.0
2008-09-12 16:35:00,100.81,100.81,100.73,100.74,182800000.0
2008-09-12 16:36:00,100.74,100.76,100.69,100.7,180600000.0
2008-09-12 16:37:00,100.71,100.74,100.69,100.72,147700000.0
2008-09-12 16:38:00,100.72,100.72,100.7,100.71,56000000.0
2008-09-12 16:39:00,100.71,100.79,100.71,100.79,78800000.0
2008-09-12 16:40:00,100.78,100.88,100.78,100.86,165800000.0
2008-09-12 16:41:00,100.86,100.95,100.845,100.94,259600000.0
2008-09-12 16:42:00,100.94,100.99,100.9,100.92,294399998.0
2008-09-12 16:43:00,100.92,100.96,100.88,100.92,157100000.0
2008-09-12 16:44:00,100.92,100.95,100.89,100.95,146700000.0
2008-09-12 16:45:00,100.95,101.0,100.94,100.95,284100000.0
2008-09-12 16:46:00,100.95,101.0,100.92,100.965,219600000.0
2008-09-12 16:47:00,100.96,101.02,100.96,101.02,327900000.0
2008-09-12 16:48:00,101.03,101.13,101.03,101.09,170900000.0
2008-09-12 16:49:00,101.09,101.14,101.08,101.1,177000000.0
2008-09-12 16:50:00,101.11,101.15,101.07,101.07,277800000.0
2008-09-12 16:51:00,101.08,101.08,101.05,101.08,138600000.0
2008-09-12 16:52:00,101.08,101.1,101.05,101.07,169400000.0
2008-09-12 16:53:00,101.07,101.08,101.01,101.08,173800000.0
2008-09-12 16:54:00,101.08,101.08,101.02,101.05,221700000.0
2008-09-12 16:55:00,101.05,101.05,100.98,100.99,153800000.0
2008-09-12 16:56:00,101.02,101.04,100.935,100.95,188600000.0
2008-09-12 16:57:00,100.95,101.025,100.95,100.97,175600000.0
2008-09-12 16:58:00,100.97,100.99,100.93,100.99,78500000.0
2008-09-12 16:59:00,100.98,101.01,100.83,100.91,156300000.0
2008-09-12 17:00:00,100.9,100.95,100.85,100.94,198300000.0
2008-09-12 17:01:00,100.93,100.985,100.92,100.975,172200000.0
2008-09-12 17:02:00,100.97,101.06,100.97,101.045,248200000.0
2008-09-12 17:03:00,101.04,101.12,101.015,101.07,163100000.0
2008-09-12 17:04:00,101.07,101.13,101.07,101.1,179800000.0
2008-09-12 17:05:00,101.095,101.22,101.09,101.16,184700000.0
2008-09-12 17:06:00,101.16,101.18,101.055,101.055,163500000.0
2008-09-12 17:07:00,101.06,101.12,101.06,101.11,227500000.0
2008-09-12 17:08:00,101.11,101.16,101.09,101.15,89600000.0
2008-09-12 17:09:00,101.15,101.18,101.14,101.17,62200000.0
2008-09-12 17:10:00,101.18,101.21,101.15,101.165,101200000.0
2008-09-12 17:11:00,101.165,101.2,101.14,101.17,197100000.0
2008-09-12 17:12:00,101.17,101.2,101.155,101.175,195100000.0
2008-09-12 17:13:00,101.17,101.22,101.17,101.21,96800000.0
2008-09-12 17:14:00,101.21,101.29,101.2,101.24,138700000.0
2008-09-12 17:15:00,101.24,101.35,101.24,101.35,161100000.0
2008-09-12 17:16:00,101.34,101.43,101.33,101.41,206400000.0
2008-09-12 17:17:00,101.395,101.43,101.38,101.42,143700000.0
2008-09-12 17:18:00,101.43,101.58,101.43,101.54,228500000.0
2008-09-12 17:19:00,101.54,101.59,101.495,101.5,210300000.0
2008-09-12 17:20:00,101.5,101.54,101.48,101.54,157900000.0
2008-09-12 17:21:00,101.54,101.59,101.53,101.59,157700000.0
2008-09-12 17:22:00,101.59,101.6,101.49,101.515,220100000.0
2008-09-12 17:23:00,101.51,101.53,101.47,101.51,160000000.0
2008-09-12 17:24:00,101.51,101.51,101.455,101.5,124900000.0
2008-09-12 17:25:00,101.505,101.58,101.505,101.57,127400000.0
2008-09-12 17:26:00,101.57,101.57,101.53,101.54,107900000.0
2008-09-12 17:27:00,101.54,101.61,101.525,101.58,167000000.0
2008-09-12 17:28:00,101.58,101.61,101.51,101.59,217400000.0
2008-09-12 17:29:00,101.59,101.66,101.59,101.66,288400000.0
2008-09-12 17:30:00,101.66,101.665,101.59,101.605,241400000.0
2008-09-12 17:31:00,101.6,101.605,101.47,101.47,256500000.0
2008-09-12 17:32:00,101.47,101.495,101.355,101.365,278700000.0
2008-09-12 17:33:00,101.37,101.4,101.33,101.37,264800000.0
2008-09-12 17:34:00,101.36,101.415,101.355,101.4,228100000.0
2008-09-12 17:35:00,101.4,101.42,101.355,101.41,162200000.0
2008-09-12 17:36:00,101.41,101.44,101.39,101.405,163100000.0
2008-09-12 17:37:00,101.42,101.45,101.38,101.39,163900000.0
2008-09-12 17:38:00,101.39,101.45,101.39,101.45,66100000.0
2008-09-12 17:39:00,101.45,101.46,101.405,101.41,139900000.0
2008-09-12 17:40:00,101.41,101.41,101.34,101.4,247700000.0
2008-09-12 17:41:00,101.4,101.44,101.28,101.29,168400000.0
2008-09-12 17:42:00,101.29,101.3,101.25,101.265,170000000.0
2008-09-12 17:43:00,101.26,101.26,101.21,101.25,185900000.0
2008-09-12 17:44:00,101.26,101.31,101.24,101.24,207700000.0
2008-09-12 17:45:00,101.24,101.31,101.24,101.25,140300000.0
2008-09-12 17:46:00,101.24,101.265,101.18,101.26,178300000.0
2008-09-12 17:47:00,101.26,101.37,101.24,101.37,215800000.0
2008-09-12 17:48:00,101.365,101.42,101.36,101.4,345800000.0
2008-09-12 17:49:00,101.4,101.49,101.4,101.48,128300000.0
2008-09-12 17:50:00,101.48,101.48,101.41,101.41,141900000.0
2008-09-12 17:51:00,101.41,101.41,101.38,101.39,141300000.0
2008-09-12 17:52:00,101.39,101.39,101.33,101.35,220500000.0
2008-09-12 17:53:00,101.35,101.36,101.31,101.31,116500000.0
2008-09-12 17:54:00,101.3,101.33,101.25,101.28,125200000.0
2008-09-12 17:55:00,101.27,101.27,101.2,101.21,97600000.0
2008-09-12 17:56:00,101.21,101.24,101.18,101.21,89200000.0
2008-09-12 17:57:00,101.21,101.28,101.18,101.26,161400000.0
2008-09-12 17:58:00,101.26,101.27,101.24,101.25,141000000.0
2008-09-12 17:59:00,101.25,101.36,101.24,101.335,196100000.0
2008-09-12 18:00:00,101.34,101.38,101.34,101.35,160900000.0
2008-09-12 18:01:00,101.34,101.36,101.34,101.34,55500000.0
2008-09-12 18:02:00,101.34,101.34,101.265,101.28,144100000.0
2008-09-12 18:03:00,101.28,101.32,101.27,101.31,118500000.0
2008-09-12 18:04:00,101.31,101.32,101.28,101.28,94200000.0
2008-09-12 18:05:00,101.29,101.34,101.29,101.33,174100000.0
2008-09-12 18:06:00,101.33,101.43,101.325,101.395,197800000.0
2008-09-12 18:07:00,101.39,101.39,101.325,101.34,89500000.0
2008-09-12 18:08:00,101.34,101.4,101.28,101.32,110300000.0
2008-09-12 18:09:00,101.29,101.34,101.275,101.325,97900000.0
2008-09-12 18:10:00,101.33,101.345,101.325,101.325,96900000.0
2008-09-12 18:11:00,101.33,101.34,101.29,101.315,151600000.0
2008-09-12 18:12:00,101.31,101.34,101.285,101.33,134600000.0
2008-09-12 18:13:00,101.33,101.33,101.3,101.31,67800000.0
2008-09-12 18:14:00,101.31,101.31,101.265,101.28,122700000.0
2008-09-12 18:15:00,101.265,101.28,101.225,101.24,255900000.0
2008-09-12 18:16:00,101.24,101.3,101.24,101.27,92700000.0
2008-09-12 18:17:00,101.27,101.36,101.27,101.335,124300000.0
2008-09-12 18:18:00,101.33,101.38,101.33,101.37,160000000.0
2008-09-12 18:19:00,101.37,101.39,101.355,101.38,98900000.0
2008-09-12 18:20:00,101.38,101.39,101.37,101.385,103500000.0
2008-09-12 18:21:00,101.385,101.42,101.385,101.41,64200000.0
2008-09-12 18:22:00,101.41,101.45,101.41,101.42,79700000.0
2008-09-12 18:23:00,101.42,101.47,101.41,101.41,83700000.0
2008-09-12 18:24:00,101.42,101.42,101.385,101.385,107600000.0
2008-09-12 18:25:00,101.385,101.39,101.34,101.37,97500000.0
2008-09-12 18:26:00,101.37,101.42,101.37,101.405,78400000.0
2008-09-12 18:27:00,101.405,101.42,101.4,101.4,100300000.0
2008-09-12 18:28:00,101.4,101.45,101.39,101.42,57500000.0
2008-09-12 18:29:00,101.42,101.43,101.39,101.4,163100000.0
2008-09-12 18:30:00,101.4,101.44,101.4,101.42,91800000.0
2008-09-12 18:31:00,101.43,101.44,101.415,101.42,104600000.0
2008-09-12 18:32:00,101.43,101.48,101.43,101.45,67900000.0
2008-09-12 18:33:00,101.45,101.46,101.44,101.46,73800000.0
2008-09-12 18:34:00,101.46,101.46,101.44,101.45,38900000.0
2008-09-12 18:35:00,101.45,101.46,101.435,101.46,65000000.0
2008-09-12 18:36:00,101.455,101.47,101.45,101.455,83900000.0
2008-09-12 18:37:00,101.46,101.53,101.46,101.515,151800000.0
2008-09-12 18:38:00,101.515,101.535,101.495,101.535,156000000.0
2008-09-12 18:39:00,101.535,101.57,101.52,101.555,199400000.0
2008-09-12 18:40:00,101.555,101.57,101.495,101.5,191000000.0
2008-09-12 18:41:00,101.5,101.5,101.455,101.485,157100000.0
2008-09-12 18:42:00,101.49,101.55,101.49,101.53,153800000.0
2008-09-12 18:43:00,101.52,101.58,101.52,101.57,105500000.0
2008-09-12 18:44:00,101.56,101.57,101.54,101.57,77800000.0
2008-09-12 18:45:00,101.57,101.58,101.5,101.5,86900000.0
2008-09-12 18:46:00,101.5,101.5,101.35,101.35,188000000.0
2008-09-12 18:47:00,101.35,101.36,101.32,101.35,121900000.0
2008-09-12 18:48:00,101.295,101.31,101.27,101.29,110700000.0
2008-09-12 18:49:00,101.3,101.34,101.3,101.33,121100000.0
2008-09-12 18:50:00,101.33,101.34,101.32,101.32,61300000.0
2008-09-12 18:51:00,101.32,101.36,101.3,101.31,80500000.0
2008-09-12 18:52:00,101.3,101.36,101.3,101.32,120200000.0
2008-09-12 18:53:00,101.32,101.32,101.28,101.29,90600000.0
2008-09-12 18:54:00,101.29,101.31,101.29,101.31,16100000.0
2008-09-12 18:55:00,101.3,101.32,101.28,101.3,75300000.0
2008-09-12 18:56:00,101.3,101.31,101.28,101.3,54200000.0
2008-09-12 18:57:00,101.31,101.34,101.3,101.32,38100000.0
2008-09-12 18:58:00,101.32,101.32,101.29,101.29,64600000.0
2008-09-12 18:59:00,101.3,101.3,101.22,101.22,135400000.0
2008-09-12 19:00:00,101.22,101.22,101.155,101.205,123000000.0
2008-09-12 19:01:00,101.205,101.24,101.19,101.22,84500000.0
2008-09-12 19:02:00,101.22,101.25,101.21,101.21,115100000.0
2008-09-12 19:03:00,101.21,101.27,101.21,101.27,56300000.0
2008-09-12 19:04:00,101.27,101.3,101.22,101.29,164000000.0
2008-09-12 19:05:00,101.28,101.33,101.28,101.32,70600000.0
2008-09-12 19:06:00,101.31,101.32,101.31,101.32,21200000.0
2008-09-12 19:07:00,101.31,101.33,101.31,101.33,14100000.0
2008-09-12 19:08:00,101.325,101.33,101.29,101.31,79700000.0
2008-09-12 19:09:00,101.31,101.32,101.28,101.32,56000000.0
2008-09-12 19:10:00,101.32,101.32,101.3,101.31,25400000.0
2008-09-12 19:11:00,101.31,101.32,101.255,101.28,56800000.0
2008-09-12 19:12:00,101.28,101.29,101.24,101.25,162900000.0
2008-09-12 19:13:00,101.25,101.28,101.23,101.24,96900000.0
2008-09-12 19:14:00,101.24,101.28,101.23,101.26,112500000.0
2008-09-12 19:15:00,101.26,101.32,101.26,101.32,128400000.0
2008-09-12 19:16:00,101.32,101.39,101.32,101.38,100200000.0
2008-09-12 19:17:00,101.38,101.4,101.38,101.39,41400000.0
2008-09-12 19:18:00,101.39,101.42,101.365,101.37,211400000.0
2008-09-12 19:19:00,101.36,101.37,101.31,101.34,190400000.0
2008-09-12 19:20:00,101.33,101.34,101.31,101.31,62400000.0
2008-09-12 19:21:00,101.31,101.34,101.31,101.33,73700000.0
2008-09-12 19:22:00,101.33,101.33,101.29,101.29,85400000.0
2008-09-12 19:23:00,101.3,101.33,101.29,101.31,48600000.0
2008-09-12 19:24:00,101.31,101.31,101.3,101.3,30200000.0
2008-09-12 19:25:00,101.31,101.33,101.31,101.33,22700000.0
2008-09-12 19:26:00,101.33,101.43,101.33,101.42,120200000.0
2008-09-12 19:27:00,101.42,101.45,101.42,101.42,63900000.0
2008-09-12 19:28:00,101.42,101.46,101.415,101.43,154900000.0
2008-09-12 19:29:00,101.43,101.43,101.37,101.39,327500000.0
2008-09-12 19:30:00,101.39,101.4,101.335,101.35,151200000.0
2008-09-12 19:31:00,101.355,101.37,101.31,101.31,34700000.0
2008-09-12 19:32:00,101.32,101.35,101.315,101.32,131300000.0
2008-09-12 19:33:00,101.325,101.33,101.31,101.32,76400000.0
2008-09-12 19:34:00,101.33,101.33,101.3,101.3,61700000.0
2008-09-12 19:35:00,101.31,101.34,101.3,101.33,92300000.0
2008-09-12 19:36:00,101.325,101.33,101.31,101.32,166600000.0
2008-09-12 19:37:00,101.32,101.32,101.25,101.29,61100000.0
2008-09-12 19:38:00,101.3,101.31,101.28,101.28,25600000.0
2008-09-12 19:39:00,101.28,101.32,101.27,101.31,69000000.0
2008-09-12 19:40:00,101.31,101.33,101.255,101.28,121600000.0
2008-09-12 19:41:00,101.28,101.34,101.28,101.31,104900000.0
2008-09-12 19:42:00,101.31,101.34,101.28,101.29,60200000.0
2008-09-12 19:43:00,101.29,101.33,101.28,101.32,95000000.0
2008-09-12 19:44:00,101.32,101.38,101.29,101.32,128900000.0
2008-09-12 19:45:00,101.32,101.35,101.3,101.31,97600000.0
2008-09-12 19:46:00,101.31,101.37,101.31,101.37,38600000.0
2008-09-12 19:47:00,101.365,101.4,101.36,101.38,75000000.0
2008-09-12 19:48:00,101.38,101.38,101.33,101.33,74000000.0
2008-09-12 19:49:00,101.33,101.37,101.325,101.37,116500000.0
2008-09-12 19:50:00,101.37,101.41,101.36,101.41,98200000.0
2008-09-12 19:51:00,101.41,101.43,101.38,101.38,58900000.0
2008-09-12 19:52:00,101.38,101.38,101.35,101.36,91800000.0
2008-09-12 19:53:00,101.36,101.445,101.36,101.445,145400000.0
2008-09-12 19:54:00,101.45,101.48,101.44,101.44,52700000.0
2008-09-12 19:55:00,101.44,101.47,101.415,101.42,125600000.0
2008-09-12 19:56:00,101.42,101.43,101.415,101.43,51000000.0
2008-09-12 19:57:00,101.43,101.44,101.405,101.41,89300000.0
2008-09-12 19:58:00,101.41,101.41,101.39,101.41,6200000.0
2008-09-12 19:59:00,101.39,101.41,101.34,101.355,175500000.0
2008-09-12 20:00:00,101.345,101.405,101.345,101.38,155300000.0
2008-09-12 20:01:00,101.375,101.375,101.28,101.3,125300000.0
2008-09-12 20:02:00,101.3,101.3,101.155,101.155,152100000.0
2008-09-12 20:03:00,101.155,101.18,101.145,101.18,197300000.0
2008-09-12 20:04:00,101.19,101.23,101.19,101.21,140100000.0
2008-09-12 20:05:00,101.22,101.24,101.19,101.21,84100000.0
2008-09-12 20:06:00,101.21,101.21,101.195,101.21,59800000.0
2008-09-12 20:07:00,101.21,101.24,101.2,101.23,87000000.0
2008-09-12 20:08:00,101.235,101.28,101.22,101.26,128000000.0
2008-09-12 20:09:00,101.26,101.27,101.23,101.26,98400000.0
2008-09-12 20:10:00,101.26,101.26,101.24,101.26,89800000.0
2008-09-12 20:11:00,101.25,101.27,101.25,101.25,52700000.0
2008-09-12 20:12:00,101.245,101.28,101.24,101.28,66900000.0
2008-09-12 20:13:00,101.27,101.28,101.255,101.28,33000000.0
2008-09-12 20:14:00,101.27,101.28,101.26,101.27,53200000.0
2008-09-12 20:15:00,101.27,101.29,101.25,101.26,57200000.0
2008-09-12 20:16:00,101.26,101.28,101.26,101.28,53300000.0
2008-09-12 20:17:00,101.28,101.28,101.27,101.28,29000000.0
2008-09-12 20:18:00,101.28,101.28,101.22,101.22,86300000.0
2008-09-12 20:19:00,101.22,101.27,101.21,101.25,165100000.0
2008-09-12 20:20:00,101.25,101.26,101.21,101.25,124800000.0
2008-09-12 20:21:00,101.25,101.31,101.25,101.295,170800000.0
2008-09-12 20:22:00,101.295,101.295,101.28,101.28,57600000.0
2008-09-12 20:23:00,101.29,101.3,101.27,101.28,52100000.0
2008-09-12 20:24:00,101.28,101.28,101.26,101.28,88300000.0
2008-09-12 20:25:00,101.28,101.3,101.25,101.29,90000000.0
2008-09-12 20:26:00,101.29,101.29,101.21,101.235,101600000.0
2008-09-12 20:27:00,101.23,101.25,101.23,101.25,112400000.0
2008-09-12 20:28:00,101.24,101.28,101.23,101.28,51300000.0
2008-09-12 20:29:00,101.27,101.36,101.26,101.35,94900000.0
2008-09-12 20:30:00,101.35,101.38,101.34,101.37,54200000.0
2008-09-12 20:31:00,101.37,101.39,101.37,101.38,100800000.0
2008-09-12 20:32:00,101.38,101.38,101.36,101.36,24000000.0
2008-09-12 20:33:00,101.36,101.42,101.35,101.42,33800000.0
2008-09-12 20:34:00,101.42,101.44,101.37,101.37,137100000.0
2008-09-12 20:35:00,101.375,101.38,101.36,101.36,111000000.0
2008-09-12 20:36:00,101.35,101.38,101.35,101.37,95500000.0
2008-09-12 20:37:00,101.37,101.41,101.37,101.41,96300000.0
2008-09-12 20:38:00,101.41,101.41,101.37,101.38,114800000.0
2008-09-12 20:39:00,101.38,101.45,101.38,101.42,117500000.0
2008-09-12 20:40:00,101.42,101.49,101.39,101.48,163500000.0
2008-09-12 20:41:00,101.48,101.49,101.39,101.4,71500000.0
2008-09-12 20:42:00,101.4,101.45,101.4,101.45,84000000.0
2008-09-12 20:43:00,101.44,101.49,101.44,101.49,91500000.0
2008-09-12 20:44:00,101.48,101.5,101.46,101.48,119600000.0
2008-09-12 20:45:00,101.48,101.59,101.47,101.58,145300000.0
2008-09-12 20:46:00,101.59,101.62,101.57,101.59,121300000.0
2008-09-12 20:47:00,101.6,101.63,101.6,101.61,45300000.0
2008-09-12 20:48:00,101.61,101.61,101.54,101.59,156500000.0
2008-09-12 20:49:00,101.59,101.6,101.555,101.59,299200000.0
2008-09-12 20:50:00,101.59,101.59,101.515,101.57,97800000.0
2008-09-12 20:51:00,101.56,101.58,101.55,101.56,93600000.0
2008-09-12 20:52:00,101.56,101.56,101.54,101.54,66100000.0
2008-09-12 20:53:00,101.55,101.57,101.53,101.535,91300000.0
2008-09-12 20:54:00,101.535,101.54,101.49,101.5,147400000.0
2008-09-12 20:55:00,101.5,101.56,101.5,101.53,132600000.0
2008-09-12 20:56:00,101.54,101.58,101.535,101.56,76900000.0
2008-09-12 20:57:00,101.565,101.62,101.55,101.62,130700000.0
2008-09-12 20:58:00,101.61,101.61,101.6,101.61,52900000.0
2008-09-12 20:59:00,101.61,101.635,101.57,101.61,157000000.0
2008-09-12 21:00:00,101.63,101.64,101.6,101.61,77000000.0
2008-09-12 21:01:00,101.6,101.63,101.555,101.595,25400000.0
2008-09-12 21:02:00,101.61,101.61,101.54,101.555,53700000.0
2008-09-12 21:03:00,101.555,101.61,101.555,101.59,48000000.0
2008-09-12 21:04:00,101.59,101.61,101.59,101.6,23000000.0
2008-09-12 21:05:00,101.59,101.6,101.56,101.59,53300000.0
2008-09-12 21:06:00,101.59,101.61,101.575,101.58,62800000.0
2008-09-12 21:07:00,101.58,101.59,101.55,101.59,76000000.0
2008-09-12 21:08:00,101.58,101.68,101.58,101.675,171400000.0
2008-09-12 21:09:00,101.68,101.71,101.67,101.71,52200000.0
2008-09-12 21:10:00,101.71,101.71,101.66,101.67,53600000.0
2008-09-12 21:11:00,101.67,101.69,101.64,101.69,85300000.0
2008-09-12 21:12:00,101.69,101.7,101.67,101.675,59200000.0
2008-09-12 21:13:00,101.68,101.69,101.64,101.67,37100000.0
2008-09-12 21:14:00,101.66,101.675,101.66,101.67,44000000.0
2008-09-12 21:15:00,101.67,101.69,101.66,101.68,88500000.0
2008-09-12 21:16:00,101.68,101.72,101.67,101.71,59500000.0
2008-09-12 21:17:00,101.705,101.705,101.65,101.65,73300000.0
2008-09-12 21:18:00,101.65,101.69,101.62,101.65,52400000.0
2008-09-12 21:19:00,101.65,101.67,101.63,101.64,201700000.0
2008-09-12 21:20:00,101.64,101.65,101.64,101.65,43800000.0
2008-09-12 21:21:00,101.65,101.66,101.64,101.64,43300000.0
2008-09-12 21:22:00,101.64,101.685,101.63,101.67,57600000.0
2008-09-12 21:23:00,101.66,101.67,101.64,101.67,45900000.0
2008-09-12 21:24:00,101.67,101.67,101.65,101.65,37400000.0
2008-09-12 21:25:00,101.65,101.67,101.64,101.67,82300000.0
2008-09-12 21:26:00,101.665,101.71,101.66,101.675,51500000.0
2008-09-12 21:27:00,101.68,101.68,101.64,101.65,23900000.0
2008-09-12 21:28:00,101.65,101.65,101.64,101.64,33100000.0
2008-09-12 21:29:00,101.64,101.66,101.63,101.66,106500000.0
2008-09-12 21:30:00,101.655,101.685,101.64,101.68,51100000.0
2008-09-12 21:31:00,101.675,101.69,101.66,101.665,100300000.0
2008-09-12 21:32:00,101.67,101.67,101.64,101.65,56100000.0
2008-09-12 21:33:00,101.655,101.68,101.61,101.64,49100000.0
2008-09-12 21:34:00,101.64,101.65,101.58,101.65,220700000.0
2008-09-12 21:35:00,101.65,101.67,101.63,101.65,123800000.0
2008-09-12 21:36:00,101.65,101.65,101.62,101.625,90600000.0
2008-09-12 21:37:00,101.62,101.64,101.62,101.625,33200000.0
2008-09-12 21:38:00,101.625,101.635,101.62,101.62,28200000.0
2008-09-12 21:39:00,101.62,101.63,101.61,101.625,69600000.0
2008-09-12 21:40:00,101.615,101.62,101.595,101.61,87700000.0
2008-09-12 21:41:00,101.6,101.62,101.6,101.61,75100000.0
2008-09-12 21:42:00,101.61,101.63,101.59,101.6,107000000.0
2008-09-12 21:43:00,101.6,101.6,101.58,101.59,37700000.0
2008-09-12 21:44:00,101.59,101.63,101.59,101.61,86800000.0
2008-09-12 21:45:00,101.61,101.66,101.6,101.63,103500000.0
2008-09-12 21:46:00,101.63,101.66,101.61,101.66,87100000.0
2008-09-12 21:47:00,101.655,101.66,101.595,101.63,55900000.0
2008-09-12 21:48:00,101.63,101.63,101.6,101.62,20100000.0
2008-09-12 21:49:00,101.62,101.62,101.58,101.58,41000000.0
2008-09-12 21:50:00,101.58,101.58,101.54,101.58,50500000.0
2008-09-12 21:51:00,101.58,101.59,101.56,101.57,31100000.0
2008-09-12 21:52:00,101.57,101.58,101.56,101.58,18400000.0
2008-09-12 21:53:00,101.58,101.58,101.57,101.58,32400000.0
2008-09-12 21:54:00,101.58,101.6,101.58,101.59,26400000.0
2008-09-12 21:55:00,101.585,101.61,101.575,101.595,71300000.0
2008-09-12 21:56:00,101.59,101.61,101.59,101.61,15500000.0
2008-09-12 21:57:00,101.61,101.62,101.6,101.62,27300000.0
2008-09-12 21:58:00,101.62,101.63,101.62,101.63,8400000.0
2008-09-12 21:59:00,101.63,101.66,101.63,101.65,74800000.0
2008-09-12 22:00:00,101.65,101.65,101.63,101.64,44900000.0
2008-09-12 22:01:00,101.64,101.64,101.63,101.63,2000000.0
2008-09-12 22:02:00,101.64,101.665,101.63,101.66,46100000.0
2008-09-12 22:03:00,101.665,101.665,101.63,101.645,68200000.0
2008-09-12 22:04:00,101.65,101.65,101.61,101.61,43100000.0
2008-09-12 22:05:00,101.6,101.6,101.57,101.58,34700000.0
2008-09-12 22:06:00,101.6,101.6,101.59,101.6,36800000.0
2008-09-12 22:07:00,101.6,101.6,101.53,101.56,112100000.0
2008-09-12 22:08:00,101.56,101.59,101.55,101.57,71200000.0
2008-09-12 22:09:00,101.575,101.585,101.56,101.57,49500000.0
2008-09-12 22:10:00,101.57,101.57,101.55,101.56,52300000.0
2008-09-12 22:11:00,101.575,101.595,101.55,101.585,86100000.0
2008-09-12 22:12:00,101.585,101.605,101.53,101.56,94400000.0
2008-09-12 22:13:00,101.56,101.58,101.555,101.56,42200000.0
2008-09-12 22:14:00,101.56,101.57,101.56,101.57,26600000.0
2008-09-12 22:15:00,101.57,101.57,101.5,101.57,79900000.0
2008-09-12 22:16:00,101.57,101.57,101.53,101.57,40900000.0
2008-09-12 22:17:00,101.57,101.57,101.56,101.57,41300000.0
2008-09-12 22:18:00,101.57,101.57,101.57,101.57,14000000.0
2008-09-12 22:19:00,101.57,101.57,101.505,101.505,41200000.0
2008-09-12 22:20:00,101.52,101.555,101.495,101.52,105000000.0
2008-09-12 22:21:00,101.52,101.52,101.5,101.515,54000000.0
2008-09-12 22:22:00,101.51,101.53,101.5,101.52,191900000.0
2008-09-12 22:23:00,101.52,101.52,101.5,101.51,42200000.0
2008-09-12 22:24:00,101.51,101.525,101.495,101.52,38200000.0
2008-09-12 22:25:00,101.51,101.52,101.51,101.52,14300000.0
2008-09-12 22:26:00,101.52,101.52,101.52,101.52,22000000.0
2008-09-12 22:27:00,101.455,101.495,101.41,101.47,257799999.0
2008-09-12 22:28:00,101.465,101.515,101.46,101.515,55300000.0
2008-09-12 22:29:00,101.52,101.56,101.515,101.56,49600000.0
2008-09-12 22:30:00,101.555,101.57,101.55,101.57,24300000.0
2008-09-12 22:31:00,101.57,101.6,101.57,101.6,16200000.0
2008-09-12 22:32:00,101.59,101.625,101.59,101.61,19400000.0
2008-09-12 22:33:00,101.62,101.65,101.605,101.64,44400000.0
2008-09-12 22:34:00,101.645,101.645,101.61,101.63,19600000.0
2008-09-12 22:35:00,101.635,101.64,101.635,101.64,3000000.0
2008-09-12 22:36:00,101.63,101.65,101.59,101.605,48500000.0
2008-09-12 22:37:00,101.595,101.62,101.595,101.62,15200000.0
2008-09-12 22:38:00,101.62,101.62,101.59,101.6,29800000.0
2008-09-12 22:39:00,101.595,101.66,101.56,101.66,156500002.0
2008-09-12 22:40:00,101.655,101.66,101.62,101.66,46400000.0
2008-09-12 22:41:00,101.655,101.675,101.635,101.65,60000000.0
2008-09-12 22:42:00,101.65,101.68,101.65,101.68,31000000.0
2008-09-12 22:43:00,101.68,101.69,101.655,101.665,19000000.0
2008-09-12 22:44:00,101.67,101.675,101.655,101.665,12000000.0
2008-09-12 22:45:00,101.67,101.705,101.66,101.67,40500000.0
2008-09-12 22:46:00,101.675,101.715,101.675,101.705,26300000.0
2008-09-12 22:47:00,101.685,101.74,101.685,101.74,32000000.0
2008-09-12 22:48:00,101.75,101.755,101.71,101.725,55800000.0
2008-09-12 22:49:00,101.74,101.77,101.73,101.76,102800000.0
2008-09-12 22:50:00,101.745,101.765,101.745,101.755,19300000.0
2008-09-12 22:51:00,101.75,101.76,101.75,101.76,8000000.0
2008-09-12 22:52:00,101.765,101.79,101.755,101.79,7000000.0
2008-09-12 22:53:00,101.795,101.85,101.795,101.83,36900000.0
2008-09-12 22:54:00,101.835,101.865,101.82,101.84,64900000.0
2008-09-12 22:55:00,101.84,101.875,101.79,101.845,42300000.0
2008-09-12 22:56:00,101.86,101.86,101.79,101.815,53000000.0
2008-09-12 22:57:00,101.82,101.84,101.8,101.8,159199998.0
2008-09-12 22:58:00,101.8,101.82,101.79,101.79,86100000.0
2008-09-12 22:59:00,101.805,101.825,101.775,101.8,47600000.0
2008-09-15 00:00:00,99.45,99.5,99.365,99.375,33000000.0
2008-09-15 00:01:00,99.39,99.525,99.39,99.47,37000000.0
2008-09-15 00:02:00,99.46,99.5,99.44,99.49,32000000.0
2008-09-15 00:03:00,99.49,99.5,99.48,99.48,15000000.0
2008-09-15 00:04:00,99.5,99.5,99.28,99.36,40000000.0
2008-09-15 00:05:00,99.37,99.51,99.37,99.49,17000000.0
2008-09-15 00:06:00,99.51,99.58,99.5,99.58,24000000.0
2008-09-15 00:07:00,99.59,99.76,99.58,99.7,70000000.0
2008-09-15 00:08:00,99.68,99.76,99.66,99.72,24000000.0
2008-09-15 00:09:00,99.75,99.79,99.75,99.77,22000000.0
2008-09-15 00:10:00,99.78,99.955,99.78,99.93,33000000.0
2008-09-15 00:11:00,99.93,100.05,99.92,100.01,37000000.0
2008-09-15 00:12:00,100.01,100.03,99.95,99.95,31000000.0
2008-09-15 00:13:00,99.94,99.97,99.91,99.93,15000000.0
2008-09-15 00:14:00,99.96,99.96,99.9,99.92,16000000.0
2008-09-15 00:15:00,99.92,99.92,99.73,99.815,40000000.0
2008-09-15 00:16:00,99.77,99.77,99.55,99.58,32000000.0
2008-09-15 00:17:00,99.57,99.61,99.52,99.61,28000000.0
2008-09-15 00:18:00,99.63,99.71,99.6,99.68,31000000.0
2008-09-15 00:19:00,99.67,99.68,99.67,99.68,5000000.0
2008-09-15 00:20:00,99.67,99.7,99.65,99.65,14000000.0
2008-09-15 00:21:00,99.64,99.66,99.57,99.65,16000000.0
2008-09-15 00:22:00,99.66,99.66,99.64,99.64,2000000.0
2008-09-15 00:23:00,99.63,99.64,99.62,99.64,22000000.0
2008-09-15 00:24:00,99.66,99.66,99.62,99.66,15000000.0
2008-09-15 00:25:00,99.66,99.67,99.65,99.67,7000000.0
2008-09-15 00:26:00,99.67,99.67,99.63,99.64,19000000.0
2008-09-15 00:27:00,99.66,99.67,99.64,99.65,17000000.0
2008-09-15 00:28:00,99.65,99.73,99.635,99.73,19000000.0
2008-09-15 00:29:00,99.73,99.78,99.72,99.76,19000000.0
2008-09-15 00:30:00,99.77,99.855,99.715,99.83,33000000.0
2008-09-15 00:31:00,99.82,99.88,99.79,99.79,27000000.0
2008-09-15 00:32:00,99.77,99.79,99.635,99.7,25000000.0
2008-09-15 00:33:00,99.68,99.71,99.65,99.65,22000000.0
2008-09-15 00:34:00,99.65,99.65,99.63,99.64,10000000.0
2008-09-15 00:35:00,99.63,99.64,99.63,99.64,3000000.0
2008-09-15 00:36:00,99.65,99.65,99.6,99.62,28000000.0
2008-09-15 00:37:00,99.62,99.65,99.585,99.65,24000000.0
2008-09-15 00:38:00,99.64,99.67,99.61,99.65,16000000.0
2008-09-15 00:39:00,99.65,99.65,99.62,99.65,14000000.0
2008-09-15 00:40:00,99.66,99.69,99.66,99.69,20000000.0
2008-09-15 00:41:00,99.7,99.75,99.68,99.73,15000000.0
2008-09-15 00:42:00,99.74,99.74,99.73,99.74,11000000.0
2008-09-15 00:43:00,99.74,99.78,99.74,99.78,5000000.0
2008-09-15 00:44:00,99.78,99.83,99.78,99.83,8000000.0
2008-09-15 00:45:00,99.84,99.84,99.83,99.84,8000000.0
2008-09-15 00:46:00,99.84,99.865,99.83,99.865,4000000.0
2008-09-15 00:47:00,99.84,99.86,99.79,99.82,32000000.0
2008-09-15 00:48:00,99.83,99.84,99.79,99.8,28000000.0
2008-09-15 00:49:00,99.76,99.87,99.76,99.805,24000000.0
2008-09-15 00:50:00,99.81,99.87,99.75,99.8,30000000.0
2008-09-15 00:51:00,99.81,99.83,99.77,99.8,20000000.0
2008-09-15 00:52:00,99.78,99.825,99.765,99.8,22000000.0
2008-09-15 00:53:00,99.82,99.82,99.765,99.8,18000000.0
2008-09-15 00:54:00,99.78,99.82,99.78,99.79,13000000.0
2008-09-15 00:55:00,99.8,99.81,99.79,99.8,14000000.0
2008-09-15 00:56:00,99.79,99.81,99.635,99.695,40000000.0
2008-09-15 00:57:00,99.71,99.82,99.71,99.8,16000000.0
2008-09-15 00:58:00,99.79,99.86,99.78,99.84,28000000.0
2008-09-15 00:59:00,99.85,99.85,99.63,99.66,51000000.0
2008-09-15 01:00:00,99.73,99.81,99.71,99.77,23000000.0
2008-09-15 01:01:00,99.78,99.78,99.74,99.78,23000000.0
2008-09-15 01:02:00,99.74,99.84,99.725,99.775,23000000.0
2008-09-15 01:03:00,99.81,99.81,99.69,99.74,15000000.0
2008-09-15 01:04:00,99.75,99.79,99.71,99.79,9000000.0
2008-09-15 01:05:00,99.81,99.83,99.72,99.83,19000000.0
2008-09-15 01:06:00,99.86,99.89,99.805,99.88,22000000.0
2008-09-15 01:07:00,99.88,99.89,99.87,99.89,4000000.0
2008-09-15 01:08:00,99.88,100.0,99.88,99.98,23000000.0
2008-09-15 01:09:00,99.99,100.01,99.875,99.93,34000000.0
2008-09-15 01:10:00,99.975,100.12,99.915,100.12,31000000.0
2008-09-15 01:11:00,100.14,100.17,100.04,100.15,28000000.0
2008-09-15 01:12:00,100.14,100.16,100.12,100.12,12000000.0
2008-09-15 01:13:00,100.12,100.14,99.995,100.04,45000000.0
2008-09-15 01:14:00,100.04,100.06,100.03,100.04,32000000.0
2008-09-15 01:15:00,100.04,100.04,99.98,99.98,32000000.0
2008-09-15 01:16:00,99.97,99.99,99.925,99.99,25000000.0
2008-09-15 01:17:00,99.95,100.04,99.95,100.04,18000000.0
2008-09-15 01:18:00,100.03,100.175,100.03,100.175,19000000.0
2008-09-15 01:19:00,100.18,100.32,100.18,100.305,27000000.0
2008-09-15 01:20:00,100.305,100.35,100.235,100.26,24000000.0
2008-09-15 01:21:00,100.25,100.25,100.15,100.17,27000000.0
2008-09-15 01:22:00,100.19,100.235,100.18,100.23,13000000.0
2008-09-15 01:23:00,100.26,100.27,100.13,100.2,34000000.0
2008-09-15 01:24:00,100.2,100.22,100.19,100.21,14000000.0
2008-09-15 01:25:00,100.21,100.22,100.125,100.14,27000000.0
2008-09-15 01:26:00,100.14,100.14,100.1,100.12,4000000.0
2008-09-15 01:27:00,100.11,100.12,100.06,100.07,15000000.0
2008-09-15 01:28:00,100.05,100.18,100.03,100.13,35000000.0
2008-09-15 01:29:00,100.13,100.17,100.09,100.16,29000000.0
2008-09-15 01:30:00,100.14,100.14,100.03,100.1,31000000.0
2008-09-15 01:31:00,100.17,100.19,100.17,100.19,3000000.0
2008-09-15 01:32:00,100.105,100.18,100.1,100.18,13000000.0
2008-09-15 01:33:00,100.17,100.19,100.16,100.16,14000000.0
2008-09-15 01:34:00,100.16,100.16,100.16,100.16,3000000.0
2008-09-15 01:35:00,100.16,100.23,100.16,100.23,7000000.0
2008-09-15 01:36:00,100.24,100.29,100.24,100.29,12000000.0
2008-09-15 01:37:00,100.29,100.34,100.29,100.34,20000000.0
2008-09-15 01:38:00,100.34,100.38,100.34,100.35,20000000.0
2008-09-15 01:39:00,100.35,100.37,100.27,100.29,21000000.0
2008-09-15 01:40:00,100.28,100.28,100.21,100.25,15000000.0
2008-09-15 01:41:00,100.25,100.3,100.25,100.29,19000000.0
2008-09-15 01:42:00,100.3,100.35,100.3,100.3,17000000.0
2008-09-15 01:43:00,100.3,100.32,100.2,100.23,26000000.0
2008-09-15 01:44:00,100.23,100.23,100.15,100.17,10000000.0
2008-09-15 01:45:00,100.17,100.2,100.105,100.14,14000000.0
2008-09-15 01:46:00,100.14,100.17,100.095,100.11,31800000.0
2008-09-15 01:47:00,100.12,100.17,100.12,100.14,21000000.0
2008-09-15 01:48:00,100.14,100.175,100.115,100.135,11000000.0
2008-09-15 01:49:00,100.14,100.15,100.11,100.15,34200000.0
2008-09-15 01:50:00,100.155,100.155,100.04,100.115,57100000.0
2008-09-15 01:51:00,100.12,100.12,100.065,100.12,38400000.0
2008-09-15 01:52:00,100.12,100.15,100.12,100.14,14700000.0
2008-09-15 01:53:00,100.1,100.14,100.02,100.065,40900000.0
2008-09-15 01:54:00,100.065,100.19,100.065,100.12,54400000.0
2008-09-15 01:55:00,100.12,100.18,100.12,100.14,26000000.0
2008-09-15 01:56:00,100.1,100.15,99.985,100.11,185600000.0
2008-09-15 01:57:00,100.11,100.12,99.975,99.975,145800000.0
2008-09-15 01:58:00,99.99,100.075,99.92,100.07,251200000.0
2008-09-15 01:59:00,100.06,100.06,100.01,100.04,24000000.0
2008-09-15 02:00:00,100.05,100.06,100.02,100.06,27000000.0
2008-09-15 02:01:00,100.06,100.125,99.925,100.1,381800000.0
2008-09-15 02:02:00,100.1,100.1,99.98,100.01,33000000.0
2008-09-15 02:03:00,100.01,100.04,99.99,100.04,20000000.0
2008-09-15 02:04:00,100.03,100.08,100.01,100.08,24000000.0
2008-09-15 02:05:00,100.07,100.08,100.01,100.04,34000000.0
2008-09-15 02:06:00,100.04,100.05,100.03,100.05,15000000.0
2008-09-15 02:07:00,100.04,100.06,100.0,100.0,13000000.0
2008-09-15 02:08:00,99.99,100.01,99.98,100.0,11000000.0
2008-09-15 02:09:00,99.99,99.99,99.99,99.99,1000000.0
2008-09-15 02:10:00,99.98,99.98,99.815,99.865,551200000.0
2008-09-15 02:11:00,99.865,100.0,99.865,99.99,147200000.0
2008-09-15 02:12:00,100.0,100.12,99.965,100.12,151800000.0
2008-09-15 02:13:00,100.12,100.31,100.12,100.255,56000000.0
2008-09-15 02:14:00,100.27,100.27,100.175,100.215,222800000.0
2008-09-15 02:15:00,100.215,100.255,100.125,100.125,658000000.0
2008-09-15 02:16:00,100.11,100.16,100.1,100.145,451200000.0
2008-09-15 02:17:00,100.145,100.145,100.14,100.14,222200000.0
2008-09-15 02:18:00,100.155,100.17,100.1,100.105,522200000.0
2008-09-15 02:19:00,100.105,100.11,100.095,100.095,154400000.0
2008-09-15 02:20:00,100.09,100.125,100.075,100.105,334800000.0
2008-09-15 02:21:00,100.105,100.115,100.04,100.105,766400000.0
2008-09-15 02:22:00,100.105,100.105,100.055,100.055,579600000.0
2008-09-15 02:23:00,100.055,100.055,99.895,99.895,639200000.0
2008-09-15 02:24:00,99.89,99.89,99.74,99.85,702200000.0
2008-09-15 02:25:00,99.86,99.87,99.85,99.85,3000000.0
2008-09-15 02:26:00,99.84,99.85,99.77,99.8,25000000.0
2008-09-15 02:27:00,99.79,99.87,99.79,99.82,36700000.0
2008-09-15 02:28:00,99.82,99.83,99.78,99.8,33000000.0
2008-09-15 02:29:00,99.8,99.82,99.8,99.8,18000000.0
2008-09-15 02:30:00,99.81,99.81,99.77,99.78,10700000.0
2008-09-15 02:31:00,99.79,99.91,99.79,99.9,26000000.0
2008-09-15 02:32:00,99.89,99.93,99.89,99.9,17000000.0
2008-09-15 02:33:00,99.91,99.99,99.9,99.98,15000000.0
2008-09-15 02:34:00,100.0,100.01,99.99,100.01,10000000.0
2008-09-15 02:35:00,100.02,100.03,100.02,100.02,4000000.0
2008-09-15 02:36:00,100.03,100.1,100.03,100.1,13000000.0
2008-09-15 02:37:00,100.12,100.21,100.12,100.2,57700000.0
2008-09-15 02:38:00,100.2,100.23,100.13,100.13,39000000.0
2008-09-15 02:39:00,100.14,100.16,100.11,100.12,18400000.0
2008-09-15 02:40:00,100.12,100.17,100.12,100.14,355200000.0
2008-09-15 02:41:00,100.16,100.21,100.12,100.2,133100000.0
2008-09-15 02:42:00,100.2,100.21,100.11,100.14,439699993.0
2008-09-15 02:43:00,100.14,100.205,100.14,100.205,210400003.0
2008-09-15 02:44:00,100.205,100.26,100.2,100.23,520700000.0
2008-09-15 02:45:00,100.23,100.23,100.23,100.23,847300000.0
2008-09-15 02:46:00,100.23,100.23,100.1,100.1,740699999.0
2008-09-15 02:47:00,100.21,100.23,100.06,100.08,310799999.0
2008-09-15 02:48:00,100.08,100.09,100.02,100.03,690100000.0
2008-09-15 02:49:00,100.03,100.03,100.0,100.01,870100020.0
2008-09-15 02:50:00,100.01,100.05,100.01,100.04,575499999.0
2008-09-15 02:51:00,100.04,100.04,99.9,99.93,946400000.0
2008-09-15 02:52:00,99.92,99.96,99.91,99.96,1186800002.0
2008-09-15 02:53:00,99.96,99.98,99.93,99.98,1350300006.0
2008-09-15 02:54:00,99.98,99.98,99.91,99.95,1245200002.0
2008-09-15 02:55:00,99.95,100.0,99.92,100.0,1294200002.0
2008-09-15 02:56:00,100.0,100.02,99.96,100.01,755300004.0
2008-09-15 02:57:00,100.02,100.05,100.02,100.04,388100000.0
2008-09-15 02:58:00,100.04,100.04,100.02,100.02,308700006.0
2008-09-15 02:59:00,100.03,100.03,100.01,100.02,206499998.0
2008-09-15 03:00:00,100.03,100.03,100.02,100.02,1053100000.0
2008-09-15 03:01:00,100.02,100.02,100.02,100.02,412200000.0
2008-09-15 03:02:00,100.02,100.02,100.02,100.02,1603000000.0
2008-09-15 03:03:00,100.02,100.02,99.89,99.9,479200000.0
2008-09-15 03:04:00,99.9,99.9,99.88,99.9,279200000.0
2008-09-15 03:05:00,99.9,99.9,99.9,99.9,273600000.0
2008-09-15 03:06:00,99.9,99.93,99.9,99.91,1019100000.0
2008-09-15 03:07:00,99.91,99.94,99.89,99.89,1028800006.0
2008-09-15 03:08:00,99.89,99.9,99.85,99.87,640300000.0
2008-09-15 03:09:00,99.87,99.9,99.87,99.87,475400004.0
2008-09-15 03:10:00,99.86,99.87,99.83,99.84,1064600044.0
2008-09-15 03:11:00,99.84,99.87,99.84,99.87,371200000.0
2008-09-15 03:12:00,99.87,99.87,99.81,99.81,664499998.0
2008-09-15 03:13:00,99.82,99.85,99.82,99.84,278000000.0
2008-09-15 03:14:00,99.85,99.85,99.83,99.84,438900000.0
2008-09-15 03:15:00,99.83,99.88,99.82,99.87,674400004.0
2008-09-15 03:16:00,99.87,99.87,99.86,99.87,390300000.0
2008-09-15 03:17:00,99.87,99.905,99.85,99.88,626299998.0
2008-09-15 03:18:00,99.88,99.92,99.87,99.92,288900000.0
2008-09-15 03:19:00,99.92,99.92,99.92,99.92,10000000.0
2008-09-15 03:20:00,99.92,99.92,99.8,99.82,209900000.0
2008-09-15 03:21:00,99.82,99.82,99.81,99.81,265400000.0
2008-09-15 03:22:00,99.81,99.83,99.79,99.83,300100000.0
2008-09-15 03:23:00,99.82,99.86,99.82,99.85,333300006.0
2008-09-15 03:24:00,99.85,99.87,99.84,99.85,282200000.0
2008-09-15 03:25:00,99.84,99.89,99.84,99.89,282200000.0
2008-09-15 03:26:00,99.89,99.95,99.88,99.9,707200000.0
2008-09-15 03:27:00,99.9,99.95,99.9,99.95,699400009.0
2008-09-15 03:28:00,99.94,99.98,99.94,99.98,307800002.0
2008-09-15 03:29:00,99.98,100.05,99.955,100.04,441500000.0
2008-09-15 03:30:00,100.04,100.06,100.03,100.04,1483299995.0
2008-09-15 03:31:00,100.03,100.05,100.0,100.02,1303499985.0
2008-09-15 03:32:00,100.02,100.02,99.95,99.95,319100000.0
2008-09-15 03:33:00,99.94,99.98,99.94,99.96,301000000.0
2008-09-15 03:34:00,99.95,99.97,99.95,99.96,49100000.0
2008-09-15 03:35:00,99.97,99.97,99.96,99.97,107800000.0
2008-09-15 03:36:00,99.99,100.01,99.99,99.99,343099998.0
2008-09-15 03:37:00,99.99,99.99,99.92,99.93,259699999.0
2008-09-15 03:38:00,99.94,99.96,99.94,99.96,1146699997.0
2008-09-15 03:39:00,99.96,99.97,99.95,99.96,187100000.0
2008-09-15 03:40:00,99.96,99.99,99.96,99.99,90300000.0
2008-09-15 03:41:00,99.98,99.98,99.98,99.98,43900000.0
2008-09-15 03:42:00,99.98,99.98,99.97,99.97,41400000.0
2008-09-15 03:43:00,99.97,99.97,99.95,99.96,163899999.0
2008-09-15 03:44:00,99.95,99.98,99.95,99.96,792800005.0
2008-09-15 03:45:00,99.96,100.0,99.94,99.96,480299999.0
2008-09-15 03:46:00,99.95,99.96,99.94,99.96,134000000.0
2008-09-15 03:47:00,99.96,99.96,99.96,99.96,31100000.0
2008-09-15 03:48:00,99.96,99.97,99.95,99.95,201000000.0
2008-09-15 03:49:00,99.95,99.95,99.95,99.95,1209999983.0
2008-09-15 03:50:00,99.95,99.95,99.9,99.9,237300000.0
2008-09-15 03:51:00,99.9,99.91,99.89,99.89,261100001.0
2008-09-15 03:52:00,99.89,99.97,99.88,99.93,398300001.0
2008-09-15 03:53:00,99.92,99.92,99.88,99.88,595600002.0
2008-09-15 03:54:00,99.88,99.89,99.87,99.89,141300000.0
2008-09-15 03:55:00,99.89,99.96,99.89,99.95,70200000.0
2008-09-15 03:56:00,99.96,99.97,99.94,99.95,27700000.0
2008-09-15 03:57:00,99.95,99.97,99.95,99.96,30900000.0
2008-09-15 03:58:00,99.95,99.99,99.95,99.96,26500000.0
2008-09-15 03:59:00,99.96,99.96,99.95,99.96,5900000.0
2008-09-15 04:00:00,99.92,99.93,99.9,99.92,51500000.0
2008-09-15 04:01:00,99.92,99.92,99.92,99.92,8000000.0
2008-09-15 04:02:00,99.92,99.92,99.92,99.92,14000000.0
2008-09-15 04:03:00,99.92,99.92,99.855,99.92,17800000.0
2008-09-15 04:04:00,99.92,99.92,99.92,99.92,26000000.0
2008-09-15 04:05:00,99.92,99.975,99.91,99.97,91900000.0
2008-09-15 04:06:00,99.97,99.99,99.965,99.97,95700000.0
2008-09-15 04:07:00,99.97,100.01,99.97,99.98,250900000.0
2008-09-15 04:08:00,99.98,100.05,99.98,100.04,108600000.0
2008-09-15 04:09:00,100.05,100.05,100.05,100.05,6400000.0
2008-09-15 04:10:00,99.97,100.01,99.965,100.01,43100000.0
2008-09-15 04:11:00,100.02,100.03,100.0,100.0,6900000.0
2008-09-15 04:12:00,100.0,100.0,99.99,99.99,9800000.0
2008-09-15 04:13:00,100.0,100.0,99.92,99.95,120700000.0
2008-09-15 04:14:00,99.95,99.96,99.91,99.94,148999999.0
2008-09-15 04:15:00,99.94,99.95,99.94,99.94,32700000.0
2008-09-15 04:16:00,99.94,99.945,99.94,99.94,9100000.0
2008-09-15 04:17:00,99.94,99.995,99.92,99.985,58199999.0
2008-09-15 04:18:00,99.98,100.0,99.98,99.99,224900000.0
2008-09-15 04:19:00,99.98,99.98,99.925,99.95,168400000.0
2008-09-15 04:20:00,99.945,99.98,99.925,99.97,42000000.0
2008-09-15 04:21:00,99.965,100.06,99.965,100.06,146899999.0
2008-09-15 04:22:00,100.06,100.11,100.06,100.1,628600002.0
2008-09-15 04:23:00,100.1,100.11,100.08,100.1,647100002.0
2008-09-15 04:24:00,100.1,100.14,100.035,100.1,551200001.0
2008-09-15 04:25:00,100.1,100.1,100.1,100.1,136800004.0
2008-09-15 04:26:00,100.1,100.1,100.0,100.04,823000010.0
2008-09-15 04:27:00,100.04,100.06,100.04,100.04,1243700006.0
2008-09-15 04:28:00,100.035,100.06,100.02,100.05,820499999.0
2008-09-15 04:29:00,100.04,100.04,100.0,100.0,332899997.0
2008-09-15 04:30:00,99.99,100.02,99.98,99.99,371500000.0
2008-09-15 04:31:00,99.98,100.01,99.98,100.01,599100000.0
2008-09-15 04:32:00,100.01,100.01,99.94,99.94,512900000.0
2008-09-15 04:33:00,99.94,99.94,99.87,99.9,1151299980.0
2008-09-15 04:34:00,99.92,99.96,99.92,99.92,91700000.0
2008-09-15 04:35:00,99.92,99.93,99.9,99.91,1113099998.0
2008-09-15 04:36:00,99.92,99.93,99.89,99.91,109200000.0
2008-09-15 04:37:00,99.91,100.0,99.91,100.0,511500000.0
2008-09-15 04:38:00,100.0,100.04,99.98,100.01,579499995.0
2008-09-15 04:39:00,100.015,100.02,99.97,99.97,401500000.0
2008-09-15 04:40:00,99.97,100.02,99.96,100.01,621899997.0
2008-09-15 04:41:00,100.01,100.02,100.01,100.01,93399998.0
2008-09-15 04:42:00,100.01,100.01,100.01,100.01,114599996.0
2008-09-15 04:43:00,100.01,100.01,99.92,99.94,615799988.0
2008-09-15 04:44:00,99.93,99.97,99.93,99.97,206000000.0
2008-09-15 04:45:00,99.98,99.99,99.97,99.98,91400000.0
2008-09-15 04:46:00,99.98,99.98,99.87,99.88,332800000.0
2008-09-15 04:47:00,99.875,99.875,99.775,99.78,192600000.0
2008-09-15 04:48:00,99.78,99.79,99.74,99.755,505900000.0
2008-09-15 04:49:00,99.75,99.76,99.735,99.75,134100000.0
2008-09-15 04:50:00,99.75,99.83,99.75,99.78,167900000.0
2008-09-15 04:51:00,99.78,99.78,99.75,99.77,74300000.0
2008-09-15 04:52:00,99.775,99.82,99.765,99.8,115100000.0
2008-09-15 04:53:00,99.81,99.81,99.755,99.765,110500000.0
2008-09-15 04:54:00,99.76,99.76,99.69,99.76,101900000.0
2008-09-15 04:55:00,99.76,99.76,99.665,99.72,139400000.0
2008-09-15 04:56:00,99.72,99.72,99.69,99.69,76600000.0
2008-09-15 04:57:00,99.69,99.7,99.67,99.68,141800000.0
2008-09-15 04:58:00,99.68,99.685,99.66,99.68,92100000.0
2008-09-15 04:59:00,99.68,99.7,99.67,99.685,118600000.0
2008-09-15 05:00:00,99.69,99.7,99.66,99.66,102500000.0
2008-09-15 05:01:00,99.66,99.66,99.55,99.66,40900000.0
2008-09-15 05:02:00,99.63,99.65,99.6,99.62,384900001.0
2008-09-15 05:03:00,99.61,99.65,99.6,99.61,384900001.0
2008-09-15 05:04:00,99.66,99.705,99.525,99.63,384900001.0
2008-09-15 05:05:00,99.63,99.64,99.62,99.62,140000000.0
2008-09-15 05:06:00,99.61,99.68,99.61,99.66,122599999.0
2008-09-15 05:07:00,99.65,99.66,99.62,99.62,285800000.0
2008-09-15 05:08:00,99.62,99.62,99.59,99.59,166200000.0
2008-09-15 05:09:00,99.59,99.62,99.55,99.6,605100002.0
2008-09-15 05:10:00,99.6,99.6,99.6,99.6,124300000.0
2008-09-15 05:11:00,99.6,99.605,99.6,99.6,352000000.0
2008-09-15 05:12:00,99.6,99.61,99.59,99.6,121500000.0
2008-09-15 05:13:00,99.6,99.6,99.52,99.52,61300000.0
2008-09-15 05:14:00,99.52,99.53,99.49,99.51,158300000.0
2008-09-15 05:15:00,99.5,99.54,99.5,99.53,14400000.0
2008-09-15 05:16:00,99.53,99.555,99.53,99.555,79100000.0
2008-09-15 05:17:00,99.55,99.565,99.54,99.56,61400000.0
2008-09-15 05:18:00,99.56,99.56,99.405,99.47,117700000.0
2008-09-15 05:19:00,99.49,99.49,99.415,99.415,45100000.0
2008-09-15 05:20:00,99.43,99.56,99.42,99.54,82800000.0
2008-09-15 05:21:00,99.52,99.525,99.44,99.45,213500000.0
2008-09-15 05:22:00,99.47,99.5,99.47,99.495,46800000.0
2008-09-15 05:23:00,99.51,99.54,99.49,99.54,144000000.0
2008-09-15 05:24:00,99.56,99.6,99.53,99.54,508700015.0
2008-09-15 05:25:00,99.54,99.54,99.54,99.54,387200011.0
2008-09-15 05:26:00,99.54,99.54,99.47,99.54,503600013.0
2008-09-15 05:27:00,99.54,99.54,99.41,99.48,338500008.0
2008-09-15 05:28:00,99.48,99.48,99.47,99.48,8100000.0
2008-09-15 05:29:00,99.48,99.48,99.48,99.48,11000000.0
2008-09-15 05:30:00,99.48,99.48,99.47,99.48,20200000.0
2008-09-15 05:31:00,99.48,99.53,99.475,99.48,55800000.0
2008-09-15 05:32:00,99.49,99.53,99.48,99.53,338999999.0
2008-09-15 05:33:00,99.53,99.59,99.53,99.59,308399996.0
2008-09-15 05:34:00,99.58,99.63,99.56,99.61,155499998.0
2008-09-15 05:35:00,99.61,99.63,99.6,99.63,611299987.0
2008-09-15 05:36:00,99.63,99.73,99.63,99.685,1116299992.0
2008-09-15 05:37:00,99.68,99.74,99.68,99.73,573499990.0
2008-09-15 05:38:00,99.72,99.73,99.71,99.71,608100000.0
2008-09-15 05:39:00,99.71,99.71,99.71,99.71,463300000.0
2008-09-15 05:40:00,99.71,99.71,99.71,99.71,440700000.0
2008-09-15 05:41:00,99.71,99.71,99.61,99.61,767699987.0
2008-09-15 05:42:00,99.6,99.62,99.57,99.62,1607399976.0
2008-09-15 05:43:00,99.61,99.61,99.6,99.6,364799999.0
2008-09-15 05:44:00,99.6,99.61,99.56,99.6,804299988.0
2008-09-15 05:45:00,99.59,99.6,99.56,99.6,428099997.0
2008-09-15 05:46:00,99.59,99.62,99.58,99.58,472899991.0
2008-09-15 05:47:00,99.59,99.6,99.59,99.59,226399998.0
2008-09-15 05:48:00,99.59,99.59,99.59,99.59,169500000.0
2008-09-15 05:49:00,99.59,99.59,99.59,99.59,226000000.0
2008-09-15 05:50:00,99.59,99.59,99.59,99.59,90400000.0
2008-09-15 05:51:00,99.59,99.59,99.465,99.48,291700000.0
2008-09-15 05:52:00,99.48,99.51,99.465,99.47,435400000.0
2008-09-15 05:53:00,99.47,99.52,99.47,99.51,750299997.0
2008-09-15 05:54:00,99.51,99.58,99.51,99.58,1014999993.0
2008-09-15 05:55:00,99.57,99.61,99.56,99.58,414699999.0
2008-09-15 05:56:00,99.575,99.61,99.575,99.61,227400000.0
2008-09-15 05:57:00,99.6,99.6,99.57,99.585,31500000.0
2008-09-15 05:58:00,99.59,99.595,99.56,99.56,66099999.0
2008-09-15 05:59:00,99.57,99.61,99.56,99.59,88699999.0
2008-09-15 06:00:00,99.595,99.65,99.59,99.64,53400000.0
2008-09-15 06:01:00,99.63,99.64,99.62,99.62,60100000.0
2008-09-15 06:02:00,99.64,99.64,99.54,99.56,60100000.0
2008-09-15 06:03:00,99.55,99.58,99.54,99.58,512799997.0
2008-09-15 06:04:00,99.58,99.58,99.495,99.51,109900000.0
2008-09-15 06:05:00,99.51,99.51,99.49,99.49,125699999.0
2008-09-15 06:06:00,99.49,99.57,99.49,99.56,572100002.0
2008-09-15 06:07:00,99.56,99.565,99.51,99.53,480400001.0
2008-09-15 06:08:00,99.54,99.6,99.54,99.58,84500000.0
2008-09-15 06:09:00,99.58,99.58,99.58,99.58,24000000.0
2008-09-15 06:10:00,99.58,99.58,99.515,99.515,116100000.0
2008-09-15 06:11:00,99.525,99.525,99.45,99.52,46300000.0
2008-09-15 06:12:00,99.52,99.52,99.47,99.52,28800000.0
2008-09-15 06:13:00,99.52,99.52,99.52,99.52,34000000.0
2008-09-15 06:14:00,99.52,99.52,99.52,99.52,9000000.0
2008-09-15 06:15:00,99.52,99.52,99.52,99.52,5000000.0
2008-09-15 06:16:00,99.52,99.52,99.4,99.52,66500000.0
2008-09-15 06:17:00,99.52,99.52,99.52,99.52,12000000.0
2008-09-15 06:18:00,99.52,99.52,99.435,99.435,18100000.0
2008-09-15 06:19:00,99.43,99.43,99.4,99.415,30900000.0
2008-09-15 06:20:00,99.42,99.45,99.42,99.45,11000000.0
2008-09-15 06:21:00,99.455,99.46,99.41,99.44,136900000.0
2008-09-15 06:22:00,99.44,99.46,99.43,99.46,167900001.0
2008-09-15 06:23:00,99.46,99.52,99.46,99.48,124800000.0
2008-09-15 06:24:00,99.48,99.48,99.42,99.47,69600000.0
2008-09-15 06:25:00,99.47,99.51,99.46,99.46,44400000.0
2008-09-15 06:26:00,99.46,99.48,99.45,99.48,58100000.0
2008-09-15 06:27:00,99.47,99.47,99.47,99.47,4900000.0
2008-09-15 06:28:00,99.47,99.48,99.47,99.48,14700000.0
2008-09-15 06:29:00,99.48,99.48,99.47,99.48,11500000.0
2008-09-15 06:30:00,99.48,99.48,99.43,99.43,37700000.0
2008-09-15 06:31:00,99.43,99.43,99.43,99.43,20300000.0
2008-09-15 06:32:00,99.43,99.43,99.28,99.295,36700000.0
2008-09-15 06:33:00,99.305,99.43,99.295,99.315,48600000.0
2008-09-15 06:34:00,99.425,99.49,99.425,99.44,109700000.0
2008-09-15 06:35:00,99.44,99.5,99.44,99.5,90500000.0
2008-09-15 06:36:00,99.52,99.52,99.41,99.42,156400000.0
2008-09-15 06:37:00,99.44,99.51,99.405,99.44,205700000.0
2008-09-15 06:38:00,99.445,99.5,99.43,99.5,141000000.0
2008-09-15 06:39:00,99.5,99.5,99.47,99.49,212500000.0
2008-09-15 06:40:00,99.49,99.52,99.48,99.5,76800000.0
2008-09-15 06:41:00,99.5,99.615,99.495,99.61,83100000.0
2008-09-15 06:42:00,99.61,99.68,99.59,99.67,241400000.0
2008-09-15 06:43:00,99.67,99.79,99.67,99.79,187600000.0
2008-09-15 06:44:00,99.8,99.88,99.8,99.86,334999999.0
2008-09-15 06:45:00,99.86,99.89,99.62,99.62,242400000.0
2008-09-15 06:46:00,99.62,99.65,99.52,99.61,168500000.0
2008-09-15 06:47:00,99.61,99.635,99.57,99.605,240000000.0
2008-09-15 06:48:00,99.605,99.61,99.59,99.61,210700000.0
2008-09-15 06:49:00,99.61,99.63,99.61,99.63,88400000.0
2008-09-15 06:50:00,99.63,99.65,99.59,99.625,198200000.0
2008-09-15 06:51:00,99.625,99.63,99.61,99.63,159000000.0
2008-09-15 06:52:00,99.63,99.645,99.595,99.61,183600000.0
2008-09-15 06:53:00,99.615,99.62,99.61,99.62,34600000.0
2008-09-15 06:54:00,99.62,99.63,99.615,99.615,34000000.0
2008-09-15 06:55:00,99.62,99.69,99.605,99.675,180000000.0
2008-09-15 06:56:00,99.68,99.81,99.66,99.72,207300000.0
2008-09-15 06:57:00,99.72,99.72,99.7,99.71,39700000.0
2008-09-15 06:58:00,99.71,99.71,99.68,99.7,58300000.0
2008-09-15 06:59:00,99.69,99.71,99.67,99.68,94700000.0
2008-09-15 07:00:00,99.69,99.7,99.68,99.69,28300000.0
2008-09-15 07:01:00,99.69,99.72,99.69,99.72,45600000.0
2008-09-15 07:02:00,99.72,99.73,99.68,99.72,71100000.0
2008-09-15 07:03:00,99.72,99.81,99.72,99.81,157800000.0
2008-09-15 07:04:00,99.81,99.83,99.76,99.79,115900000.0
2008-09-15 07:05:00,99.8,99.85,99.79,99.825,60400000.0
2008-09-15 07:06:00,99.815,99.815,99.8,99.81,14300000.0
2008-09-15 07:07:00,99.8,99.81,99.77,99.78,68700000.0
2008-09-15 07:08:00,99.79,99.84,99.755,99.84,46700000.0
2008-09-15 07:09:00,99.83,99.92,99.81,99.91,47300000.0
2008-09-15 07:10:00,99.9,99.91,99.87,99.89,20900000.0
2008-09-15 07:11:00,99.88,99.88,99.82,99.82,47700000.0
2008-09-15 07:12:00,99.82,99.83,99.8,99.82,16000000.0
2008-09-15 07:13:00,99.83,99.87,99.83,99.83,9700000.0
2008-09-15 07:14:00,99.83,99.84,99.78,99.78,48500000.0
2008-09-15 07:15:00,99.79,99.82,99.79,99.82,6200000.0
2008-09-15 07:16:00,99.83,99.85,99.79,99.82,18500000.0
2008-09-15 07:17:00,99.83,99.83,99.8,99.8,7000000.0
2008-09-15 07:18:00,99.8,99.8,99.67,99.68,19400000.0
2008-09-15 07:19:00,99.665,99.73,99.65,99.73,81900000.0
2008-09-15 07:20:00,99.73,99.76,99.715,99.76,71500000.0
2008-09-15 07:21:00,99.74,99.83,99.72,99.82,100600000.0
2008-09-15 07:22:00,99.805,99.845,99.8,99.845,79500000.0
2008-09-15 07:23:00,99.85,100.01,99.85,99.98,56300000.0
2008-09-15 07:24:00,99.98,100.07,99.95,100.05,213100000.0
2008-09-15 07:25:00,100.03,100.03,100.03,100.03,148100000.0
2008-09-15 07:26:00,100.03,100.05,100.03,100.04,137000000.0
2008-09-15 07:27:00,100.03,100.05,99.97,99.99,189700000.0
2008-09-15 07:28:00,99.98,100.01,99.97,100.0,115800000.0
2008-09-15 07:29:00,99.985,100.0,99.92,100.0,239300000.0
2008-09-15 07:30:00,100.01,100.03,99.99,100.03,74700000.0
2008-09-15 07:31:00,100.045,100.13,100.045,100.05,138900000.0
2008-09-15 07:32:00,100.05,100.055,99.985,99.99,52200000.0
2008-09-15 07:33:00,99.99,100.0,99.94,99.94,71100000.0
2008-09-15 07:34:00,99.94,99.94,99.94,99.94,40000000.0
2008-09-15 07:35:00,99.94,99.96,99.94,99.96,100000000.0
2008-09-15 07:36:00,99.955,100.045,99.945,100.045,139800000.0
2008-09-15 07:37:00,100.04,100.05,99.98,99.99,133300000.0
2008-09-15 07:38:00,99.99,100.0,99.96,100.0,73300000.0
2008-09-15 07:39:00,100.0,100.04,99.98,100.02,95900000.0
2008-09-15 07:40:00,100.02,100.04,100.0,100.02,47900000.0
2008-09-15 07:41:00,100.01,100.03,99.98,99.99,37400000.0
2008-09-15 07:42:00,100.0,100.01,99.96,99.96,43500000.0
2008-09-15 07:43:00,99.96,99.97,99.88,99.89,78600000.0
2008-09-15 07:44:00,99.89,99.9,99.83,99.84,430900000.0
2008-09-15 07:45:00,99.82,99.86,99.82,99.84,84200000.0
2008-09-15 07:46:00,99.84,99.87,99.76,99.765,72900000.0
2008-09-15 07:47:00,99.77,99.84,99.745,99.84,86100000.0
2008-09-15 07:48:00,99.83,99.84,99.81,99.81,19700000.0
2008-09-15 07:49:00,99.81,99.82,99.78,99.79,89900000.0
2008-09-15 07:50:00,99.8,99.875,99.79,99.81,154200000.0
2008-09-15 07:51:00,99.81,99.86,99.79,99.86,78300000.0
2008-09-15 07:52:00,99.85,99.865,99.785,99.795,43100000.0
2008-09-15 07:53:00,99.76,99.76,99.7,99.72,178900000.0
2008-09-15 07:54:00,99.72,99.82,99.72,99.8,213300000.0
2008-09-15 07:55:00,99.8,99.84,99.75,99.76,236200001.0
2008-09-15 07:56:00,99.76,99.82,99.74,99.82,76100000.0
2008-09-15 07:57:00,99.81,99.82,99.77,99.805,106100000.0
2008-09-15 07:58:00,99.8,99.8,99.76,99.8,36400000.0
2008-09-15 07:59:00,99.8,99.805,99.8,99.805,21100000.0
2008-09-15 08:00:00,99.8,99.915,99.8,99.9,249200000.0
2008-09-15 08:01:00,99.9,99.9,99.79,99.79,186300000.0
2008-09-15 08:02:00,99.79,99.84,99.77,99.84,126800000.0
2008-09-15 08:03:00,99.84,99.84,99.75,99.77,313000000.0
2008-09-15 08:04:00,99.785,99.79,99.73,99.73,324100004.0
2008-09-15 08:05:00,99.73,99.735,99.62,99.71,251800000.0
2008-09-15 08:06:00,99.71,99.715,99.49,99.625,162400000.0
2008-09-15 08:07:00,99.63,99.655,99.565,99.62,226500000.0
2008-09-15 08:08:00,99.62,99.63,99.56,99.57,132600000.0
2008-09-15 08:09:00,99.56,99.57,99.5,99.55,113500000.0
2008-09-15 08:10:00,99.55,99.605,99.53,99.53,415300001.0
2008-09-15 08:11:00,99.53,99.56,99.53,99.56,84400000.0
2008-09-15 08:12:00,99.56,99.61,99.54,99.59,266700000.0
2008-09-15 08:13:00,99.59,99.64,99.57,99.58,712299984.0
2008-09-15 08:14:00,99.58,99.6,99.54,99.54,419199989.0
2008-09-15 08:15:00,99.54,99.565,99.485,99.485,284900000.0
2008-09-15 08:16:00,99.51,99.56,99.405,99.42,214400000.0
2008-09-15 08:17:00,99.42,99.43,99.39,99.425,244000000.0
2008-09-15 08:18:00,99.42,99.42,99.38,99.39,68800000.0
2008-09-15 08:19:00,99.39,99.51,99.39,99.51,94900000.0
2008-09-15 08:20:00,99.505,99.53,99.45,99.46,269600000.0
2008-09-15 08:21:00,99.46,99.48,99.46,99.48,42800000.0
2008-09-15 08:22:00,99.48,99.54,99.46,99.485,158300000.0
2008-09-15 08:23:00,99.48,99.515,99.465,99.5,174900000.0
2008-09-15 08:24:00,99.51,99.56,99.5,99.55,127900000.0
2008-09-15 08:25:00,99.55,99.59,99.545,99.57,40500000.0
2008-09-15 08:26:00,99.57,99.705,99.57,99.7,337700000.0
2008-09-15 08:27:00,99.69,99.69,99.61,99.63,136100000.0
2008-09-15 08:28:00,99.63,99.64,99.61,99.62,62000000.0
2008-09-15 08:29:00,99.62,99.62,99.53,99.56,161600000.0
2008-09-15 08:30:00,99.56,99.63,99.52,99.57,211300000.0
2008-09-15 08:31:00,99.57,99.6,99.55,99.55,115900000.0
2008-09-15 08:32:00,99.55,99.7,99.55,99.59,172600000.0
2008-09-15 08:33:00,99.59,99.67,99.54,99.55,288700000.0
2008-09-15 08:34:00,99.53,99.565,99.415,99.51,372499999.0
2008-09-15 08:35:00,99.51,99.53,99.44,99.44,185200000.0
2008-09-15 08:36:00,99.435,99.44,99.39,99.43,634699995.0
2008-09-15 08:37:00,99.44,99.52,99.43,99.515,339100001.0
2008-09-15 08:38:00,99.525,99.79,99.525,99.785,331000000.0
2008-09-15 08:39:00,99.785,99.79,99.72,99.74,164700000.0
2008-09-15 08:40:00,99.73,99.74,99.675,99.68,130300000.0
2008-09-15 08:41:00,99.685,99.72,99.62,99.62,149900000.0
2008-09-15 08:42:00,99.62,99.67,99.62,99.65,55900000.0
2008-09-15 08:43:00,99.645,99.645,99.56,99.565,114000000.0
2008-09-15 08:44:00,99.56,99.575,99.56,99.56,61500000.0
2008-09-15 08:45:00,99.56,99.56,99.46,99.56,57100000.0
2008-09-15 08:46:00,99.56,99.57,99.56,99.56,24300000.0
2008-09-15 08:47:00,99.565,99.565,99.51,99.52,58800000.0
2008-09-15 08:48:00,99.5,99.5,99.37,99.39,121600000.0
2008-09-15 08:49:00,99.39,99.46,99.34,99.355,196000000.0
2008-09-15 08:50:00,99.355,99.42,99.355,99.37,73800000.0
2008-09-15 08:51:00,99.37,99.435,99.37,99.39,135900000.0
2008-09-15 08:52:00,99.39,99.48,99.38,99.48,104900000.0
2008-09-15 08:53:00,99.48,99.505,99.475,99.48,87400000.0
2008-09-15 08:54:00,99.48,99.53,99.46,99.53,56900000.0
2008-09-15 08:55:00,99.545,99.56,99.54,99.55,23800000.0
2008-09-15 08:56:00,99.55,99.56,99.55,99.55,36500000.0
2008-09-15 08:57:00,99.55,99.55,99.46,99.46,70500000.0
2008-09-15 08:58:00,99.465,99.5,99.465,99.49,141800000.0
2008-09-15 08:59:00,99.44,99.49,99.39,99.425,192900000.0
2008-09-15 09:00:00,99.43,99.49,99.43,99.48,68700000.0
2008-09-15 09:01:00,99.48,99.5,99.45,99.46,107400000.0
2008-09-15 09:02:00,99.46,99.5,99.39,99.44,123500000.0
2008-09-15 09:03:00,99.44,99.55,99.44,99.55,180200000.0
2008-09-15 09:04:00,99.535,99.575,99.53,99.545,63400000.0
2008-09-15 09:05:00,99.545,99.57,99.5,99.56,111600000.0
2008-09-15 09:06:00,99.51,99.56,99.51,99.56,54000000.0
2008-09-15 09:07:00,99.56,99.56,99.48,99.54,130300000.0
2008-09-15 09:08:00,99.485,99.54,99.475,99.54,66800000.0
2008-09-15 09:09:00,99.54,99.54,99.46,99.49,202000000.0
2008-09-15 09:10:00,99.49,99.51,99.395,99.435,425600000.0
2008-09-15 09:11:00,99.44,99.485,99.44,99.45,146400000.0
2008-09-15 09:12:00,99.45,99.53,99.45,99.495,317500000.0
2008-09-15 09:13:00,99.495,99.5,99.415,99.43,139900000.0
2008-09-15 09:14:00,99.43,99.43,99.43,99.43,60900000.0
2008-09-15 09:15:00,99.43,99.52,99.425,99.455,118900000.0
2008-09-15 09:16:00,99.455,99.53,99.45,99.49,370300000.0
2008-09-15 09:17:00,99.49,99.515,99.48,99.49,517700000.0
2008-09-15 09:18:00,99.49,99.49,99.44,99.49,416800000.0
2008-09-15 09:19:00,99.49,99.52,99.48,99.49,170200000.0
2008-09-15 09:20:00,99.49,99.495,99.49,99.49,111800000.0
2008-09-15 09:21:00,99.49,99.52,99.48,99.49,109200000.0
2008-09-15 09:22:00,99.49,99.49,99.49,99.49,30200000.0
2008-09-15 09:23:00,99.49,99.49,99.4,99.43,85000000.0
2008-09-15 09:24:00,99.43,99.455,99.39,99.41,196500000.0
2008-09-15 09:25:00,99.4,99.43,99.4,99.41,22900000.0
2008-09-15 09:26:00,99.4,99.43,99.39,99.41,202300000.0
2008-09-15 09:27:00,99.415,99.43,99.4,99.4,51700000.0
2008-09-15 09:28:00,99.41,99.45,99.41,99.42,66600000.0
2008-09-15 09:29:00,99.43,99.43,99.36,99.41,140200000.0
2008-09-15 09:30:00,99.4,99.41,99.37,99.38,241200000.0
2008-09-15 09:31:00,99.39,99.4,99.305,99.325,91800000.0
2008-09-15 09:32:00,99.325,99.38,99.31,99.38,81700000.0
2008-09-15 09:33:00,99.395,99.415,99.37,99.41,238800000.0
2008-09-15 09:34:00,99.42,99.435,99.33,99.35,160600000.0
2008-09-15 09:35:00,99.355,99.42,99.35,99.41,55400000.0
2008-09-15 09:36:00,99.41,99.435,99.39,99.39,101300000.0
2008-09-15 09:37:00,99.39,99.39,99.28,99.28,67500000.0
2008-09-15 09:38:00,99.33,99.33,99.265,99.29,76000000.0
2008-09-15 09:39:00,99.29,99.32,99.28,99.3,132500000.0
2008-09-15 09:40:00,99.3,99.31,99.26,99.26,105100000.0
2008-09-15 09:41:00,99.26,99.26,99.17,99.17,990400000.0
2008-09-15 09:42:00,99.17,99.175,99.13,99.175,1335800002.0
2008-09-15 09:43:00,99.175,99.215,99.175,99.215,27500000.0
2008-09-15 09:44:00,99.23,99.25,99.21,99.21,44400000.0
2008-09-15 09:45:00,99.23,99.26,99.13,99.13,139500000.0
2008-09-15 09:46:00,99.14,99.17,99.13,99.165,116600000.0
2008-09-15 09:47:00,99.165,99.165,99.1,99.115,69900000.0
2008-09-15 09:48:00,99.12,99.15,99.1,99.12,126000000.0
2008-09-15 09:49:00,99.12,99.12,98.97,99.01,189300000.0
2008-09-15 09:50:00,99.01,99.01,98.9,98.9,116000000.0
2008-09-15 09:51:00,98.9,99.005,98.9,99.005,161400000.0
2008-09-15 09:52:00,99.01,99.015,98.97,99.01,274100000.0
2008-09-15 09:53:00,99.015,99.035,98.94,98.955,247200000.0
2008-09-15 09:54:00,98.955,98.965,98.94,98.95,104800000.0
2008-09-15 09:55:00,98.95,99.01,98.935,99.01,172000000.0
2008-09-15 09:56:00,99.005,99.07,99.005,99.06,138400000.0
2008-09-15 09:57:00,99.06,99.06,99.0,99.025,103700000.0
2008-09-15 09:58:00,99.015,99.07,98.97,99.05,94500000.0
2008-09-15 09:59:00,99.05,99.05,98.965,98.98,67800000.0
2008-09-15 10:00:00,98.98,99.0,98.96,99.0,111900000.0
2008-09-15 10:01:00,99.0,99.0,98.9,98.91,166800000.0
2008-09-15 10:02:00,98.91,98.96,98.89,98.945,150800000.0
2008-09-15 10:03:00,98.95,98.955,98.92,98.925,111600000.0
2008-09-15 10:04:00,98.93,98.935,98.89,98.89,845099976.0
2008-09-15 10:05:00,98.89,98.925,98.89,98.89,1692099923.0
2008-09-15 10:06:00,98.88,98.88,98.83,98.85,1151099947.0
2008-09-15 10:07:00,98.89,98.89,98.775,98.83,1151099947.0
2008-09-15 10:08:00,98.835,98.89,98.79,98.83,170000000.0
2008-09-15 10:09:00,98.83,98.84,98.775,98.79,233500000.0
2008-09-15 10:10:00,98.79,98.79,98.71,98.72,92900000.0
2008-09-15 10:11:00,98.72,98.745,98.69,98.69,101500000.0
2008-09-15 10:12:00,98.675,98.69,98.545,98.56,155200000.0
2008-09-15 10:13:00,98.56,98.56,98.48,98.55,119000000.0
2008-09-15 10:14:00,98.53,98.595,98.52,98.58,187000000.0
2008-09-15 10:15:00,98.585,98.6,98.55,98.56,238300001.0
2008-09-15 10:16:00,98.54,98.595,98.54,98.59,164100000.0
2008-09-15 10:17:00,98.585,98.61,98.565,98.57,160500000.0
2008-09-15 10:18:00,98.57,98.64,98.57,98.6,177900000.0
2008-09-15 10:19:00,98.6,98.64,98.59,98.61,238900000.0
2008-09-15 10:20:00,98.61,98.755,98.61,98.755,191500000.0
2008-09-15 10:21:00,98.755,98.8,98.74,98.765,153000000.0
2008-09-15 10:22:00,98.765,98.84,98.73,98.835,220800000.0
2008-09-15 10:23:00,98.835,98.86,98.675,98.69,625300000.0
2008-09-15 10:24:00,98.69,98.69,98.47,98.47,607800000.0
2008-09-15 10:25:00,98.47,98.5,98.38,98.41,292800000.0
2008-09-15 10:26:00,98.41,98.41,98.24,98.24,229200000.0
2008-09-15 10:27:00,98.25,98.295,98.25,98.26,421100000.0
2008-09-15 10:28:00,98.26,98.34,98.26,98.3,879200000.0
2008-09-15 10:29:00,98.3,98.35,98.3,98.32,735600002.0
2008-09-15 10:30:00,98.32,98.32,98.24,98.3,877800000.0
2008-09-15 10:31:00,98.3,98.3,98.3,98.3,285000000.0
2008-09-15 10:32:00,98.3,98.325,98.3,98.31,126300000.0
2008-09-15 10:33:00,98.31,98.34,98.31,98.31,77100000.0
2008-09-15 10:34:00,98.31,98.31,98.225,98.27,397800000.0
2008-09-15 10:35:00,98.27,98.27,98.16,98.16,404800000.0
2008-09-15 10:36:00,98.16,98.16,98.095,98.105,106600000.0
2008-09-15 10:37:00,98.09,98.145,98.015,98.03,404500000.0
2008-09-15 10:38:00,98.03,98.125,98.03,98.125,532299998.0
2008-09-15 10:39:00,98.125,98.13,98.005,98.01,356599999.0
2008-09-15 10:40:00,98.015,98.06,98.01,98.055,379099998.0
2008-09-15 10:41:00,98.065,98.1,98.045,98.09,107900000.0
2008-09-15 10:42:00,98.095,98.13,98.08,98.13,95500000.0
2008-09-15 10:43:00,98.12,98.17,98.11,98.15,127500000.0
2008-09-15 10:44:00,98.15,98.16,98.12,98.14,61100000.0
2008-09-15 10:45:00,98.13,98.15,98.11,98.15,96300000.0
2008-09-15 10:46:00,98.15,98.205,98.14,98.19,110299999.0
2008-09-15 10:47:00,98.185,98.2,98.12,98.12,107500000.0
2008-09-15 10:48:00,98.115,98.115,98.005,98.02,750100000.0
2008-09-15 10:49:00,98.02,98.06,97.99,98.035,261800000.0
2008-09-15 10:50:00,98.035,98.1,98.035,98.095,52600000.0
2008-09-15 10:51:00,98.1,98.11,98.035,98.05,108000000.0
2008-09-15 10:52:00,98.05,98.065,97.955,97.97,168600000.0
2008-09-15 10:53:00,97.97,97.995,97.915,97.92,121800000.0
2008-09-15 10:54:00,97.93,97.985,97.92,97.945,112100000.0
2008-09-15 10:55:00,97.945,98.0,97.94,98.0,89600000.0
2008-09-15 10:56:00,98.005,98.145,98.0,98.125,118399999.0
2008-09-15 10:57:00,98.13,98.14,98.06,98.08,98100000.0
2008-09-15 10:58:00,98.08,98.08,98.02,98.05,88300000.0
2008-09-15 10:59:00,98.06,98.08,98.01,98.07,65600000.0
2008-09-15 11:00:00,98.07,98.07,97.98,98.0,217800000.0
2008-09-15 11:01:00,98.0,98.035,97.995,98.0,156400000.0
2008-09-15 11:02:00,98.0,98.21,98.0,98.205,173000000.0
2008-09-15 11:03:00,98.22,98.3,98.22,98.25,176500000.0
2008-09-15 11:04:00,98.25,98.35,98.25,98.33,220900000.0
2008-09-15 11:05:00,98.33,98.57,98.295,98.5,217700000.0
2008-09-15 11:06:00,98.5,98.52,98.34,98.345,278200000.0
2008-09-15 11:07:00,98.345,98.37,98.31,98.35,193200000.0
2008-09-15 11:08:00,98.37,98.37,98.3,98.315,176700000.0
2008-09-15 11:09:00,98.31,98.32,98.285,98.3,212400000.0
2008-09-15 11:10:00,98.3,98.41,98.3,98.38,145600000.0
2008-09-15 11:11:00,98.38,98.38,98.29,98.29,79200000.0
2008-09-15 11:12:00,98.295,98.35,98.265,98.305,228200000.0
2008-09-15 11:13:00,98.3,98.3,98.145,98.15,1472099952.0
2008-09-15 11:14:00,98.16,98.205,98.115,98.13,187900000.0
2008-09-15 11:15:00,98.14,98.17,98.14,98.16,61500000.0
2008-09-15 11:16:00,98.16,98.245,98.155,98.21,186000000.0
2008-09-15 11:17:00,98.21,98.25,98.21,98.23,136200000.0
2008-09-15 11:18:00,98.23,98.28,98.225,98.28,78300000.0
2008-09-15 11:19:00,98.27,98.28,98.23,98.25,96500000.0
2008-09-15 11:20:00,98.26,98.28,98.245,98.28,87200000.0
2008-09-15 11:21:00,98.28,98.285,98.26,98.27,185000000.0
2008-09-15 11:22:00,98.27,98.39,98.27,98.38,204799998.0
2008-09-15 11:23:00,98.38,98.38,98.32,98.33,1500099935.0
2008-09-15 11:24:00,98.33,98.335,98.33,98.33,1330099929.0
2008-09-15 11:25:00,98.33,98.33,98.24,98.255,450899992.0
2008-09-15 11:26:00,98.27,98.28,98.2,98.27,126300000.0
2008-09-15 11:27:00,98.27,98.29,98.26,98.28,53700000.0
2008-09-15 11:28:00,98.28,98.28,98.28,98.28,65800000.0
2008-09-15 11:29:00,98.28,98.28,98.25,98.26,65800000.0
2008-09-15 11:30:00,98.26,98.26,98.19,98.25,69000000.0
2008-09-15 11:31:00,98.26,98.26,98.15,98.18,92600000.0
2008-09-15 11:32:00,98.18,98.23,98.18,98.18,44500000.0
2008-09-15 11:33:00,98.18,98.2,98.15,98.15,63300000.0
2008-09-15 11:34:00,98.15,98.18,98.15,98.18,62800000.0
2008-09-15 11:35:00,98.18,98.2,98.18,98.18,33900000.0
2008-09-15 11:36:00,98.18,98.21,98.18,98.2,73600000.0
2008-09-15 11:37:00,98.2,98.29,98.19,98.29,167500000.0
2008-09-15 11:38:00,98.29,98.305,98.27,98.28,100100000.0
2008-09-15 11:39:00,98.28,98.28,98.25,98.27,35000000.0
2008-09-15 11:40:00,98.27,98.27,98.225,98.245,81400000.0
2008-09-15 11:41:00,98.25,98.25,98.22,98.23,42800000.0
2008-09-15 11:42:00,98.225,98.23,98.14,98.14,118100001.0
2008-09-15 11:43:00,98.145,98.16,98.14,98.14,136900000.0
2008-09-15 11:44:00,98.14,98.215,98.14,98.215,96300000.0
2008-09-15 11:45:00,98.21,98.315,98.21,98.23,151700000.0
2008-09-15 11:46:00,98.23,98.27,98.21,98.24,63800000.0
2008-09-15 11:47:00,98.24,98.28,98.195,98.275,159600000.0
2008-09-15 11:48:00,98.28,98.29,98.23,98.27,130300000.0
2008-09-15 11:49:00,98.265,98.335,98.25,98.31,229200000.0
2008-09-15 11:50:00,98.31,98.325,98.29,98.32,103900000.0
2008-09-15 11:51:00,98.32,98.35,98.32,98.35,87800000.0
2008-09-15 11:52:00,98.34,98.36,98.3,98.315,143500000.0
2008-09-15 11:53:00,98.315,98.34,98.28,98.32,176500000.0
2008-09-15 11:54:00,98.31,98.32,98.31,98.31,115700000.0
2008-09-15 11:55:00,98.31,98.32,98.245,98.26,65200000.0
2008-09-15 11:56:00,98.26,98.29,98.205,98.285,144100000.0
2008-09-15 11:57:00,98.29,98.35,98.28,98.35,133500000.0
2008-09-15 11:58:00,98.35,98.36,98.345,98.35,45700000.0
2008-09-15 11:59:00,98.35,98.42,98.35,98.42,94200000.0
2008-09-15 12:00:00,98.405,98.485,98.405,98.48,196500000.0
2008-09-15 12:01:00,98.48,98.56,98.48,98.495,171400000.0
2008-09-15 12:02:00,98.5,98.5,98.4,98.415,166100000.0
2008-09-15 12:03:00,98.42,98.42,98.34,98.38,132100000.0
2008-09-15 12:04:00,98.36,98.38,98.34,98.34,89800000.0
2008-09-15 12:05:00,98.345,98.38,98.34,98.38,79000000.0
2008-09-15 12:06:00,98.38,98.43,98.38,98.43,107800000.0
2008-09-15 12:07:00,98.42,98.51,98.41,98.51,219400000.0
2008-09-15 12:08:00,98.51,98.52,98.51,98.52,63600000.0
2008-09-15 12:09:00,98.53,98.6,98.515,98.595,168100000.0
2008-09-15 12:10:00,98.6,98.61,98.54,98.54,169500000.0
2008-09-15 12:11:00,98.525,98.54,98.505,98.52,83700000.0
2008-09-15 12:12:00,98.52,98.545,98.52,98.54,32600000.0
2008-09-15 12:13:00,98.54,98.54,98.485,98.485,37000000.0
2008-09-15 12:14:00,98.485,98.525,98.485,98.5,14100000.0
2008-09-15 12:15:00,98.525,98.525,98.41,98.42,216800000.0
2008-09-15 12:16:00,98.42,98.42,98.285,98.35,149800000.0
2008-09-15 12:17:00,98.36,98.36,98.33,98.33,62200000.0
2008-09-15 12:18:00,98.335,98.37,98.33,98.36,49100000.0
2008-09-15 12:19:00,98.36,98.4,98.345,98.4,71400000.0
2008-09-15 12:20:00,98.405,98.42,98.4,98.41,83600000.0
2008-09-15 12:21:00,98.42,98.44,98.4,98.42,162600000.0
2008-09-15 12:22:00,98.42,98.42,98.4,98.4,185900000.0
2008-09-15 12:23:00,98.39,98.4,98.375,98.4,92100000.0
2008-09-15 12:24:00,98.405,98.44,98.4,98.41,103800000.0
2008-09-15 12:25:00,98.41,98.42,98.39,98.39,77300000.0
2008-09-15 12:26:00,98.39,98.42,98.37,98.41,159900000.0
2008-09-15 12:27:00,98.405,98.46,98.39,98.4,158700001.0
2008-09-15 12:28:00,98.4,98.4,98.365,98.365,32200000.0
2008-09-15 12:29:00,98.365,98.42,98.36,98.4,139900002.0
2008-09-15 12:30:00,98.4,98.43,98.4,98.43,27400000.0
2008-09-15 12:31:00,98.43,98.47,98.43,98.47,58200000.0
2008-09-15 12:32:00,98.47,98.56,98.46,98.53,146800000.0
2008-09-15 12:33:00,98.53,98.53,98.435,98.475,159300000.0
2008-09-15 12:34:00,98.48,98.49,98.375,98.42,142700000.0
2008-09-15 12:35:00,98.39,98.42,98.345,98.39,74200000.0
2008-09-15 12:36:00,98.39,98.415,98.38,98.415,119500000.0
2008-09-15 12:37:00,98.415,98.44,98.4,98.425,234900000.0
2008-09-15 12:38:00,98.425,98.48,98.41,98.45,123200000.0
2008-09-15 12:39:00,98.45,98.48,98.43,98.46,108400000.0
2008-09-15 12:40:00,98.46,98.46,98.395,98.4,289000000.0
2008-09-15 12:41:00,98.4,98.43,98.4,98.43,253600000.0
2008-09-15 12:42:00,98.42,98.44,98.42,98.43,51700000.0
2008-09-15 12:43:00,98.42,98.46,98.42,98.46,40900000.0
2008-09-15 12:44:00,98.47,98.47,98.42,98.42,139900000.0
2008-09-15 12:45:00,98.42,98.44,98.37,98.37,294600000.0
2008-09-15 12:46:00,98.37,98.37,98.32,98.32,88500000.0
2008-09-15 12:47:00,98.32,98.32,98.2,98.21,124800000.0
2008-09-15 12:48:00,98.21,98.21,98.1,98.12,229499999.0
2008-09-15 12:49:00,98.15,98.15,97.995,98.02,585499985.0
2008-09-15 12:50:00,98.02,98.055,98.005,98.04,94900000.0
2008-09-15 12:51:00,98.045,98.055,98.04,98.05,48500000.0
2008-09-15 12:52:00,98.05,98.05,97.94,97.965,301000007.0
2008-09-15 12:53:00,97.97,98.025,97.94,98.02,157500000.0
2008-09-15 12:54:00,98.02,98.085,97.955,97.99,156200000.0
2008-09-15 12:55:00,97.99,98.01,97.915,98.0,182100000.0
2008-09-15 12:56:00,98.0,98.035,97.91,97.96,217300000.0
2008-09-15 12:57:00,97.96,97.96,97.81,97.88,211500000.0
2008-09-15 12:58:00,97.88,97.88,97.81,97.85,102300000.0
2008-09-15 12:59:00,97.85,98.07,97.84,98.06,271400000.0
2008-09-15 13:00:00,98.065,98.095,98.0,98.07,375999999.0
2008-09-15 13:01:00,98.07,98.085,98.06,98.06,117700000.0
2008-09-15 13:02:00,98.06,98.06,97.89,97.89,272600000.0
2008-09-15 13:03:00,97.89,97.98,97.89,97.96,217600000.0
2008-09-15 13:04:00,97.95,98.0,97.94,97.96,312200000.0
2008-09-15 13:05:00,97.96,98.0,97.905,97.94,345500000.0
2008-09-15 13:06:00,97.94,97.98,97.92,97.96,194000000.0
2008-09-15 13:07:00,97.96,98.06,97.96,98.05,171800000.0
2008-09-15 13:08:00,98.07,98.17,98.05,98.16,410900000.0
2008-09-15 13:09:00,98.16,98.19,98.09,98.155,285500000.0
2008-09-15 13:10:00,98.155,98.155,98.13,98.15,234600000.0
2008-09-15 13:11:00,98.165,98.235,98.16,98.16,254800000.0
2008-09-15 13:12:00,98.16,98.17,98.115,98.13,54000000.0
2008-09-15 13:13:00,98.13,98.13,98.045,98.075,147600000.0
2008-09-15 13:14:00,98.075,98.195,98.07,98.15,156800000.0
2008-09-15 13:15:00,98.15,98.15,98.09,98.09,45900000.0
2008-09-15 13:16:00,98.135,98.22,98.12,98.215,354200000.0
2008-09-15 13:17:00,98.215,98.24,98.19,98.235,307900000.0
2008-09-15 13:18:00,98.23,98.29,98.19,98.26,438600000.0
2008-09-15 13:19:00,98.27,98.29,98.24,98.285,226500000.0
2008-09-15 13:20:00,98.29,98.32,98.275,98.305,214100000.0
2008-09-15 13:21:00,98.31,98.33,98.225,98.31,184000000.0
2008-09-15 13:22:00,98.26,98.31,98.2,98.205,229500000.0
2008-09-15 13:23:00,98.205,98.205,98.105,98.115,97800000.0
2008-09-15 13:24:00,98.16,98.23,98.15,98.21,194200000.0
2008-09-15 13:25:00,98.21,98.265,98.21,98.22,262200000.0
2008-09-15 13:26:00,98.22,98.22,98.11,98.15,271200000.0
2008-09-15 13:27:00,98.15,98.19,98.135,98.15,309500000.0
2008-09-15 13:28:00,98.155,98.18,98.145,98.17,274700000.0
2008-09-15 13:29:00,98.17,98.175,98.145,98.175,209500000.0
2008-09-15 13:30:00,98.18,98.265,98.155,98.26,341200000.0
2008-09-15 13:31:00,98.265,98.29,98.245,98.26,273600000.0
2008-09-15 13:32:00,98.26,98.305,98.255,98.28,135000000.0
2008-09-15 13:33:00,98.28,98.375,98.265,98.27,130800000.0
2008-09-15 13:34:00,98.27,98.33,98.21,98.26,199100000.0
2008-09-15 13:35:00,98.26,98.26,98.14,98.17,172600000.0
2008-09-15 13:36:00,98.17,98.25,98.17,98.215,215000000.0
2008-09-15 13:37:00,98.22,98.31,98.22,98.295,307600000.0
2008-09-15 13:38:00,98.29,98.475,98.275,98.445,442500000.0
2008-09-15 13:39:00,98.445,98.5,98.44,98.49,186800000.0
2008-09-15 13:40:00,98.49,98.5,98.405,98.47,218500000.0
2008-09-15 13:41:00,98.46,98.475,98.32,98.33,434800000.0
2008-09-15 13:42:00,98.33,98.355,98.23,98.25,303900000.0
2008-09-15 13:43:00,98.25,98.385,98.23,98.385,291300000.0
2008-09-15 13:44:00,98.385,98.47,98.35,98.46,214100000.0
2008-09-15 13:45:00,98.46,98.615,98.46,98.6,245200000.0
2008-09-15 13:46:00,98.6,98.63,98.525,98.63,233100000.0
2008-09-15 13:47:00,98.63,98.645,98.555,98.57,207500000.0
2008-09-15 13:48:00,98.63,98.63,98.515,98.52,205900000.0
2008-09-15 13:49:00,98.55,98.555,98.48,98.555,145800000.0
2008-09-15 13:50:00,98.56,98.635,98.56,98.63,94000000.0
2008-09-15 13:51:00,98.61,98.635,98.565,98.6,203500000.0
2008-09-15 13:52:00,98.6,98.66,98.51,98.64,414200000.0
2008-09-15 13:53:00,98.635,98.705,98.63,98.655,313500000.0
2008-09-15 13:54:00,98.66,98.81,98.66,98.765,300700000.0
2008-09-15 13:55:00,98.765,98.8,98.75,98.8,87200000.0
2008-09-15 13:56:00,98.8,98.83,98.725,98.81,191500000.0
2008-09-15 13:57:00,98.81,98.81,98.7,98.7,187100000.0
2008-09-15 13:58:00,98.71,98.725,98.59,98.71,254100000.0
2008-09-15 13:59:00,98.71,98.71,98.625,98.65,292800000.0
2008-09-15 14:00:00,98.65,98.665,98.63,98.64,110800000.0
2008-09-15 14:01:00,98.64,98.64,98.525,98.535,387799999.0
2008-09-15 14:02:00,98.54,98.58,98.53,98.56,304200000.0
2008-09-15 14:03:00,98.56,98.585,98.55,98.55,232500000.0
2008-09-15 14:04:00,98.55,98.59,98.55,98.58,197100000.0
2008-09-15 14:05:00,98.58,98.59,98.53,98.58,379300000.0
2008-09-15 14:06:00,98.575,98.595,98.565,98.595,197600000.0
2008-09-15 14:07:00,98.595,98.75,98.59,98.725,366200000.0
2008-09-15 14:08:00,98.73,98.73,98.62,98.71,579099998.0
2008-09-15 14:09:00,98.72,98.85,98.72,98.83,402000000.0
2008-09-15 14:10:00,98.835,98.87,98.735,98.76,241400000.0
2008-09-15 14:11:00,98.76,98.815,98.74,98.81,157600000.0
2008-09-15 14:12:00,98.76,98.795,98.705,98.78,213000000.0
2008-09-15 14:13:00,98.78,99.01,98.76,98.97,414300000.0
2008-09-15 14:14:00,98.97,99.03,98.96,99.015,352800000.0
2008-09-15 14:15:00,99.015,99.015,98.92,98.955,355100000.0
2008-09-15 14:16:00,98.955,99.03,98.94,98.94,684700000.0
2008-09-15 14:17:00,98.95,98.99,98.88,98.98,657200000.0
2008-09-15 14:18:00,99.0,99.02,98.93,99.02,215400000.0
2008-09-15 14:19:00,99.02,99.065,98.99,99.06,205100000.0
2008-09-15 14:20:00,99.06,99.06,98.92,98.92,292600000.0
2008-09-15 14:21:00,98.92,99.0,98.9,98.98,340100000.0
2008-09-15 14:22:00,98.98,99.04,98.97,98.98,224500000.0
2008-09-15 14:23:00,98.98,98.98,98.925,98.925,249600000.0
2008-09-15 14:24:00,98.925,98.93,98.87,98.88,267400000.0
2008-09-15 14:25:00,98.88,98.88,98.835,98.88,74600000.0
2008-09-15 14:26:00,98.88,98.88,98.79,98.79,183600000.0
2008-09-15 14:27:00,98.76,98.8,98.73,98.775,184800000.0
2008-09-15 14:28:00,98.795,98.89,98.795,98.85,154900000.0
2008-09-15 14:29:00,98.85,98.85,98.69,98.71,338700000.0
2008-09-15 14:30:00,98.72,98.72,98.605,98.64,687700000.0
2008-09-15 14:31:00,98.64,98.69,98.59,98.67,170100000.0
2008-09-15 14:32:00,98.67,98.73,98.66,98.73,301700000.0
2008-09-15 14:33:00,98.73,98.84,98.73,98.82,133900000.0
2008-09-15 14:34:00,98.82,98.82,98.745,98.77,650099998.0
2008-09-15 14:35:00,98.77,98.78,98.615,98.71,210199999.0
2008-09-15 14:36:00,98.71,98.71,98.675,98.7,203300000.0
2008-09-15 14:37:00,98.7,98.74,98.69,98.71,141500000.0
2008-09-15 14:38:00,98.71,98.805,98.69,98.8,172900000.0
2008-09-15 14:39:00,98.805,98.89,98.78,98.89,187800000.0
2008-09-15 14:40:00,98.89,98.915,98.88,98.91,142300000.0
2008-09-15 14:41:00,98.91,98.955,98.9,98.95,82500000.0
2008-09-15 14:42:00,98.95,98.98,98.935,98.97,167600000.0
2008-09-15 14:43:00,98.97,99.02,98.92,98.97,202300000.0
2008-09-15 14:44:00,98.92,98.97,98.875,98.88,176000000.0
2008-09-15 14:45:00,98.88,98.915,98.865,98.88,239200000.0
2008-09-15 14:46:00,98.88,98.91,98.8,98.83,179900000.0
2008-09-15 14:47:00,98.83,98.85,98.805,98.815,161200000.0
2008-09-15 14:48:00,98.82,98.82,98.745,98.75,161100000.0
2008-09-15 14:49:00,98.75,98.765,98.72,98.75,198000000.0
2008-09-15 14:50:00,98.75,98.805,98.75,98.8,265400000.0
2008-09-15 14:51:00,98.8,98.8,98.8,98.8,26000000.0
2008-09-15 14:52:00,98.8,98.88,98.8,98.87,196300000.0
2008-09-15 14:53:00,98.87,98.87,98.86,98.86,51500000.0
2008-09-15 14:54:00,98.86,98.87,98.775,98.795,376000000.0
2008-09-15 14:55:00,98.795,98.815,98.77,98.805,195500000.0
2008-09-15 14:56:00,98.81,98.85,98.805,98.84,172900000.0
2008-09-15 14:57:00,98.84,98.895,98.83,98.88,272800000.0
2008-09-15 14:58:00,98.89,98.895,98.84,98.85,126300000.0
2008-09-15 14:59:00,98.85,98.91,98.84,98.86,314600000.0
2008-09-15 15:00:00,98.86,98.895,98.74,98.745,369700000.0
2008-09-15 15:01:00,98.745,98.76,98.72,98.76,329100000.0
2008-09-15 15:02:00,98.765,98.795,98.72,98.78,301400000.0
2008-09-15 15:03:00,98.74,98.81,98.73,98.79,261600000.0
2008-09-15 15:04:00,98.79,98.815,98.75,98.76,285000003.0
2008-09-15 15:05:00,98.76,98.8,98.75,98.78,120400000.0
2008-09-15 15:06:00,98.79,98.89,98.77,98.89,288800000.0
2008-09-15 15:07:00,98.89,98.985,98.89,98.92,159800000.0
2008-09-15 15:08:00,98.92,98.93,98.88,98.92,68100000.0
2008-09-15 15:09:00,98.92,98.92,98.9,98.92,123600000.0
2008-09-15 15:10:00,98.92,98.93,98.84,98.86,160400000.0
2008-09-15 15:11:00,98.86,98.86,98.77,98.77,326900000.0
2008-09-15 15:12:00,98.77,98.8,98.77,98.8,136600000.0
2008-09-15 15:13:00,98.8,98.825,98.79,98.82,162100000.0
2008-09-15 15:14:00,98.82,98.82,98.69,98.77,129100000.0
2008-09-15 15:15:00,98.77,98.77,98.66,98.66,175800000.0
2008-09-15 15:16:00,98.66,98.68,98.61,98.62,133900000.0
2008-09-15 15:17:00,98.61,98.67,98.52,98.67,176900000.0
2008-09-15 15:18:00,98.66,98.7,98.565,98.68,142600000.0
2008-09-15 15:19:00,98.68,98.68,98.525,98.54,468300000.0
2008-09-15 15:20:00,98.54,98.61,98.54,98.61,103400000.0
2008-09-15 15:21:00,98.61,98.62,98.53,98.55,152200000.0
2008-09-15 15:22:00,98.55,98.57,98.53,98.55,109800000.0
2008-09-15 15:23:00,98.55,98.55,98.485,98.5,94700000.0
2008-09-15 15:24:00,98.51,98.51,98.48,98.48,73500000.0
2008-09-15 15:25:00,98.48,98.49,98.48,98.49,43600000.0
2008-09-15 15:26:00,98.5,98.54,98.48,98.54,45700000.0
2008-09-15 15:27:00,98.55,98.57,98.54,98.56,99500000.0
2008-09-15 15:28:00,98.56,98.58,98.54,98.56,100900000.0
2008-09-15 15:29:00,98.57,98.62,98.57,98.61,48100000.0
2008-09-15 15:30:00,98.61,98.68,98.57,98.68,158200000.0
2008-09-15 15:31:00,98.68,98.755,98.66,98.75,147100000.0
2008-09-15 15:32:00,98.76,98.77,98.71,98.76,132700000.0
2008-09-15 15:33:00,98.76,98.79,98.695,98.7,188700000.0
2008-09-15 15:34:00,98.7,98.75,98.695,98.7,486800000.0
2008-09-15 15:35:00,98.695,98.81,98.695,98.795,507399998.0
2008-09-15 15:36:00,98.8,98.89,98.78,98.83,139200000.0
2008-09-15 15:37:00,98.83,98.87,98.75,98.77,143000000.0
2008-09-15 15:38:00,98.765,98.765,98.62,98.65,156300000.0
2008-09-15 15:39:00,98.67,98.67,98.535,98.545,203500000.0
2008-09-15 15:40:00,98.56,98.63,98.54,98.6,114800000.0
2008-09-15 15:41:00,98.59,98.64,98.56,98.63,114800000.0
2008-09-15 15:42:00,98.62,98.76,98.615,98.74,99700000.0
2008-09-15 15:43:00,98.73,98.82,98.72,98.8,154800000.0
2008-09-15 15:44:00,98.8,98.81,98.695,98.74,148500000.0
2008-09-15 15:45:00,98.74,98.8,98.71,98.8,128000000.0
2008-09-15 15:46:00,98.79,98.81,98.73,98.76,189500000.0
2008-09-15 15:47:00,98.76,98.76,98.67,98.7,346100000.0
2008-09-15 15:48:00,98.69,98.72,98.64,98.7,133700000.0
2008-09-15 15:49:00,98.7,98.72,98.68,98.68,170000000.0
2008-09-15 15:50:00,98.69,98.69,98.63,98.66,117000000.0
2008-09-15 15:51:00,98.66,98.74,98.66,98.735,169700000.0
2008-09-15 15:52:00,98.74,98.8,98.74,98.76,101300000.0
2008-09-15 15:53:00,98.76,98.79,98.725,98.75,90100000.0
2008-09-15 15:54:00,98.76,98.76,98.72,98.72,86200000.0
2008-09-15 15:55:00,98.72,98.73,98.65,98.67,101200000.0
2008-09-15 15:56:00,98.67,98.7,98.62,98.67,159600000.0
2008-09-15 15:57:00,98.67,98.75,98.64,98.65,159200000.0
2008-09-15 15:58:00,98.65,98.65,98.58,98.58,91500000.0
2008-09-15 15:59:00,98.59,98.61,98.55,98.55,249300000.0
2008-09-15 16:00:00,98.56,98.62,98.55,98.6,119600000.0
2008-09-15 16:01:00,98.61,98.63,98.55,98.58,100600000.0
2008-09-15 16:02:00,98.58,98.67,98.57,98.61,108100000.0
2008-09-15 16:03:00,98.62,98.71,98.61,98.69,58300000.0
2008-09-15 16:04:00,98.69,98.795,98.69,98.785,131900000.0
2008-09-15 16:05:00,98.78,98.81,98.74,98.77,98300000.0
2008-09-15 16:06:00,98.77,98.77,98.67,98.72,121800000.0
2008-09-15 16:07:00,98.73,98.73,98.625,98.625,66600000.0
2008-09-15 16:08:00,98.62,98.65,98.6,98.61,86100000.0
2008-09-15 16:09:00,98.61,98.69,98.6,98.64,190300000.0
2008-09-15 16:10:00,98.64,98.69,98.6,98.68,113900000.0
2008-09-15 16:11:00,98.675,98.69,98.65,98.65,90800000.0
2008-09-15 16:12:00,98.65,98.74,98.65,98.71,169100000.0
2008-09-15 16:13:00,98.71,98.76,98.64,98.67,143100000.0
2008-09-15 16:14:00,98.67,98.76,98.67,98.73,90800000.0
2008-09-15 16:15:00,98.74,98.87,98.73,98.86,82700000.0
2008-09-15 16:16:00,98.88,98.92,98.84,98.88,84600000.0
2008-09-15 16:17:00,98.88,98.9,98.84,98.87,121900000.0
2008-09-15 16:18:00,98.87,98.88,98.85,98.86,65700000.0
2008-09-15 16:19:00,98.86,98.86,98.75,98.79,135700000.0
2008-09-15 16:20:00,98.79,98.8,98.75,98.75,106500000.0
2008-09-15 16:21:00,98.75,98.8,98.75,98.78,103600000.0
2008-09-15 16:22:00,98.78,98.82,98.77,98.8,105000000.0
2008-09-15 16:23:00,98.79,98.81,98.73,98.76,134900000.0
2008-09-15 16:24:00,98.76,98.77,98.73,98.75,62200000.0
2008-09-15 16:25:00,98.74,98.77,98.74,98.76,27900000.0
2008-09-15 16:26:00,98.75,98.82,98.74,98.81,47900000.0
2008-09-15 16:27:00,98.81,98.83,98.7,98.73,96600000.0
2008-09-15 16:28:00,98.74,98.74,98.69,98.69,61800000.0
2008-09-15 16:29:00,98.69,98.7,98.68,98.69,71700000.0
2008-09-15 16:30:00,98.69,98.79,98.68,98.77,188000000.0
2008-09-15 16:31:00,98.77,98.85,98.71,98.81,286300000.0
2008-09-15 16:32:00,98.81,98.82,98.76,98.82,192300000.0
2008-09-15 16:33:00,98.81,98.85,98.76,98.835,234600000.0
2008-09-15 16:34:00,98.85,98.95,98.85,98.92,224700000.0
2008-09-15 16:35:00,98.92,99.04,98.92,98.98,221000000.0
2008-09-15 16:36:00,98.975,98.975,98.92,98.93,62700000.0
2008-09-15 16:37:00,98.92,98.97,98.92,98.95,29200000.0
2008-09-15 16:38:00,98.96,98.97,98.93,98.94,99100000.0
2008-09-15 16:39:00,98.94,98.94,98.875,98.92,111700000.0
2008-09-15 16:40:00,98.92,98.94,98.9,98.93,48500000.0
2008-09-15 16:41:00,98.92,98.95,98.91,98.93,64800000.0
2008-09-15 16:42:00,98.93,98.93,98.88,98.9,106700000.0
2008-09-15 16:43:00,98.89,98.9,98.85,98.87,347100000.0
2008-09-15 16:44:00,98.87,98.9,98.84,98.84,211400000.0
2008-09-15 16:45:00,98.85,98.86,98.8,98.81,286600000.0
2008-09-15 16:46:00,98.8,98.83,98.79,98.81,599600000.0
2008-09-15 16:47:00,98.82,98.82,98.76,98.79,543699997.0
2008-09-15 16:48:00,98.8,98.87,98.79,98.84,747000000.0
2008-09-15 16:49:00,98.84,98.9,98.83,98.87,591200000.0
2008-09-15 16:50:00,98.88,98.91,98.86,98.9,272000000.0
2008-09-15 16:51:00,98.9,98.96,98.9,98.92,282700000.0
2008-09-15 16:52:00,98.93,99.12,98.93,99.1,617299998.0
2008-09-15 16:53:00,99.12,99.2,99.08,99.2,488200000.0
2008-09-15 16:54:00,99.19,99.24,99.17,99.23,599599999.0
2008-09-15 16:55:00,99.22,99.25,99.18,99.2,344600000.0
2008-09-15 16:56:00,99.2,99.22,99.17,99.2,375100000.0
2008-09-15 16:57:00,99.2,99.2,99.16,99.18,196800000.0
2008-09-15 16:58:00,99.18,99.2,99.15,99.17,246800000.0
2008-09-15 16:59:00,99.17,99.44,99.17,99.42,596199999.0
2008-09-15 17:00:00,99.44,99.51,99.41,99.44,603100000.0
2008-09-15 17:01:00,99.43,99.44,99.325,99.34,486400000.0
2008-09-15 17:02:00,99.34,99.36,99.3,99.32,889499997.0
2008-09-15 17:03:00,99.34,99.37,99.3,99.3,458600000.0
2008-09-15 17:04:00,99.3,99.32,99.27,99.29,312600000.0
2008-09-15 17:05:00,99.29,99.3,99.25,99.26,560199998.0
2008-09-15 17:06:00,99.26,99.29,99.24,99.26,420800001.0
2008-09-15 17:07:00,99.26,99.28,99.24,99.24,429899998.0
2008-09-15 17:08:00,99.23,99.28,99.205,99.22,202900000.0
2008-09-15 17:09:00,99.22,99.25,99.21,99.22,232600000.0
2008-09-15 17:10:00,99.22,99.22,99.18,99.22,414600000.0
2008-09-15 17:11:00,99.22,99.27,99.21,99.27,273500000.0
2008-09-15 17:12:00,99.25,99.28,99.175,99.28,456400000.0
2008-09-15 17:13:00,99.25,99.3,99.245,99.29,325200000.0
2008-09-15 17:14:00,99.29,99.41,99.27,99.39,486800001.0
2008-09-15 17:15:00,99.39,99.5,99.38,99.46,421400002.0
2008-09-15 17:16:00,99.46,99.5,99.43,99.44,333200001.0
2008-09-15 17:17:00,99.44,99.46,99.39,99.44,557300003.0
2008-09-15 17:18:00,99.44,99.46,99.41,99.45,431700000.0
2008-09-15 17:19:00,99.46,99.5,99.43,99.43,556600000.0
2008-09-15 17:20:00,99.43,99.48,99.4,99.46,370700001.0
2008-09-15 17:21:00,99.46,99.47,99.39,99.4,489500002.0
2008-09-15 17:22:00,99.4,99.43,99.38,99.4,293200000.0
2008-09-15 17:23:00,99.4,99.4,99.32,99.37,531800000.0
2008-09-15 17:24:00,99.37,99.44,99.37,99.43,329200000.0
2008-09-15 17:25:00,99.43,99.47,99.335,99.34,376200000.0
2008-09-15 17:26:00,99.34,99.345,99.26,99.28,392700000.0
2008-09-15 17:27:00,99.29,99.3,99.26,99.29,141800000.0
2008-09-15 17:28:00,99.29,99.32,99.25,99.29,150500000.0
2008-09-15 17:29:00,99.29,99.3,99.25,99.27,174000000.0
2008-09-15 17:30:00,99.265,99.29,99.215,99.25,443100000.0
2008-09-15 17:31:00,99.26,99.31,99.24,99.26,311000000.0
2008-09-15 17:32:00,99.26,99.3,99.24,99.29,343699994.0
2008-09-15 17:33:00,99.27,99.36,99.27,99.32,301100000.0
2008-09-15 17:34:00,99.32,99.36,99.31,99.34,299300000.0
2008-09-15 17:35:00,99.34,99.4,99.34,99.36,211400000.0
2008-09-15 17:36:00,99.36,99.46,99.32,99.43,627500000.0
2008-09-15 17:37:00,99.43,99.44,99.32,99.32,378100000.0
2008-09-15 17:38:00,99.32,99.36,99.31,99.34,311400000.0
2008-09-15 17:39:00,99.34,99.37,99.33,99.36,290000000.0
2008-09-15 17:40:00,99.36,99.36,99.28,99.32,306000000.0
2008-09-15 17:41:00,99.31,99.32,99.1,99.105,436400000.0
2008-09-15 17:42:00,99.11,99.2,99.1,99.18,296600000.0
2008-09-15 17:43:00,99.18,99.18,99.105,99.13,313100000.0
2008-09-15 17:44:00,99.13,99.14,99.0,99.01,545600000.0
2008-09-15 17:45:00,98.995,99.05,98.98,99.04,282700000.0
2008-09-15 17:46:00,99.04,99.04,98.98,99.0,550300001.0
2008-09-15 17:47:00,99.0,99.01,98.94,99.01,298800000.0
2008-09-15 17:48:00,99.02,99.1,99.01,99.08,351800000.0
2008-09-15 17:49:00,99.08,99.1,99.05,99.08,333400000.0
2008-09-15 17:50:00,99.08,99.12,99.06,99.12,300200000.0
2008-09-15 17:51:00,99.12,99.12,98.99,98.99,448400000.0
2008-09-15 17:52:00,99.01,99.04,99.0,99.01,370100000.0
2008-09-15 17:53:00,99.01,99.02,98.98,98.99,215800000.0
2008-09-15 17:54:00,98.98,99.0,98.9,98.9,301000000.0
2008-09-15 17:55:00,98.9,98.91,98.83,98.87,277800000.0
2008-09-15 17:56:00,98.87,98.9,98.85,98.87,207000000.0
2008-09-15 17:57:00,98.87,98.89,98.85,98.87,221400000.0
2008-09-15 17:58:00,98.86,98.87,98.82,98.82,270200000.0
2008-09-15 17:59:00,98.83,99.0,98.82,98.94,471800000.0
2008-09-15 18:00:00,98.94,98.94,98.88,98.9,412800000.0
2008-09-15 18:01:00,98.9,98.96,98.9,98.96,447400001.0
2008-09-15 18:02:00,98.96,99.09,98.96,99.06,443700001.0
2008-09-15 18:03:00,99.055,99.14,99.055,99.12,472900002.0
2008-09-15 18:04:00,99.12,99.15,99.05,99.05,334000000.0
2008-09-15 18:05:00,99.05,99.08,99.02,99.04,237400000.0
2008-09-15 18:06:00,99.04,99.04,98.96,98.97,388300002.0
2008-09-15 18:07:00,98.97,98.97,98.895,98.95,350200000.0
2008-09-15 18:08:00,98.95,99.05,98.935,99.04,304100001.0
2008-09-15 18:09:00,99.04,99.06,99.02,99.03,461600001.0
2008-09-15 18:10:00,99.02,99.06,98.98,99.04,517100000.0
2008-09-15 18:11:00,99.04,99.05,99.01,99.02,189900000.0
2008-09-15 18:12:00,99.04,99.07,99.03,99.06,407199999.0
2008-09-15 18:13:00,99.06,99.22,99.05,99.22,515400000.0
2008-09-15 18:14:00,99.22,99.22,99.04,99.04,679700002.0
2008-09-15 18:15:00,99.04,99.05,98.95,98.96,437600000.0
2008-09-15 18:16:00,98.96,99.11,98.96,99.03,648200000.0
2008-09-15 18:17:00,99.03,99.15,99.01,99.15,403400000.0
2008-09-15 18:18:00,99.15,99.15,99.04,99.06,364300000.0
2008-09-15 18:19:00,99.08,99.09,99.03,99.04,303400000.0
2008-09-15 18:20:00,99.04,99.31,99.04,99.29,546400000.0
2008-09-15 18:21:00,99.28,99.29,99.19,99.21,549000000.0
2008-09-15 18:22:00,99.2,99.22,99.09,99.15,335800000.0
2008-09-15 18:23:00,99.15,99.18,99.08,99.09,304100001.0
2008-09-15 18:24:00,99.11,99.2,99.09,99.16,360600000.0
2008-09-15 18:25:00,99.16,99.16,99.09,99.09,392400000.0
2008-09-15 18:26:00,99.11,99.14,99.01,99.045,408900000.0
2008-09-15 18:27:00,99.06,99.15,99.05,99.15,510099998.0
2008-09-15 18:28:00,99.15,99.15,99.1,99.12,679299998.0
2008-09-15 18:29:00,99.11,99.12,99.05,99.08,841999999.0
2008-09-15 18:30:00,99.07,99.08,99.04,99.05,621000000.0
2008-09-15 18:31:00,99.05,99.1,99.05,99.07,529000001.0
2008-09-15 18:32:00,99.07,99.09,99.06,99.07,365400000.0
2008-09-15 18:33:00,99.08,99.08,99.03,99.07,733300000.0
2008-09-15 18:34:00,99.07,99.08,99.04,99.045,197400000.0
2008-09-15 18:35:00,99.045,99.045,99.045,99.045,107800000.0
2008-09-15 18:36:00,99.045,99.045,99.045,99.045,35000000.0
2008-09-15 18:37:00,99.045,99.045,99.0,99.01,252500000.0
2008-09-15 18:38:00,99.01,99.04,99.0,99.02,563300001.0
2008-09-15 18:39:00,99.03,99.03,98.96,98.97,375500000.0
2008-09-15 18:40:00,98.97,98.97,98.91,98.91,333600000.0
2008-09-15 18:41:00,98.92,98.92,98.89,98.91,552900001.0
2008-09-15 18:42:00,98.93,98.94,98.9,98.92,809700003.0
2008-09-15 18:43:00,98.92,98.93,98.87,98.91,663500000.0
2008-09-15 18:44:00,98.9,98.9,98.86,98.89,609200001.0
2008-09-15 18:45:00,98.89,98.91,98.86,98.87,450300000.0
2008-09-15 18:46:00,98.87,98.91,98.87,98.9,163700000.0
2008-09-15 18:47:00,98.9,98.93,98.84,98.87,329000000.0
2008-09-15 18:48:00,98.88,98.95,98.88,98.91,386300000.0
2008-09-15 18:49:00,98.91,98.96,98.9,98.93,479200000.0
2008-09-15 18:50:00,98.92,98.94,98.91,98.93,241300000.0
2008-09-15 18:51:00,98.93,98.97,98.9,98.96,202800000.0
2008-09-15 18:52:00,98.94,98.97,98.93,98.94,482500000.0
2008-09-15 18:53:00,98.935,99.04,98.93,99.03,602800000.0
2008-09-15 18:54:00,99.05,99.12,99.04,99.09,372400000.0
2008-09-15 18:55:00,99.11,99.18,99.11,99.17,443699999.0
2008-09-15 18:56:00,99.17,99.17,99.1,99.11,358900001.0
2008-09-15 18:57:00,99.11,99.13,99.05,99.07,413300000.0
2008-09-15 18:58:00,99.065,99.11,99.035,99.05,582400002.0
2008-09-15 18:59:00,99.06,99.14,99.06,99.14,255900000.0
2008-09-15 19:00:00,99.15,99.18,99.11,99.11,448300000.0
2008-09-15 19:01:00,99.11,99.12,99.09,99.11,155200000.0
2008-09-15 19:02:00,99.11,99.11,99.04,99.06,342100001.0
2008-09-15 19:03:00,99.06,99.16,99.04,99.15,241900000.0
2008-09-15 19:04:00,99.14,99.17,99.12,99.17,90000000.0
2008-09-15 19:05:00,99.17,99.18,99.15,99.15,349800003.0
2008-09-15 19:06:00,99.15,99.15,99.07,99.08,516700002.0
2008-09-15 19:07:00,99.09,99.12,99.08,99.11,163500000.0
2008-09-15 19:08:00,99.12,99.15,99.11,99.12,219300000.0
2008-09-15 19:09:00,99.11,99.17,99.11,99.15,176300000.0
2008-09-15 19:10:00,99.15,99.18,99.08,99.08,332200000.0
2008-09-15 19:11:00,99.075,99.11,99.07,99.11,657100000.0
2008-09-15 19:12:00,99.11,99.15,99.065,99.11,512399999.0
2008-09-15 19:13:00,99.12,99.16,99.12,99.15,341200000.0
2008-09-15 19:14:00,99.15,99.17,99.125,99.16,214500000.0
2008-09-15 19:15:00,99.15,99.16,99.08,99.1,1083000007.0
2008-09-15 19:16:00,99.1,99.14,99.1,99.14,163100000.0
2008-09-15 19:17:00,99.13,99.18,99.13,99.16,179000000.0
2008-09-15 19:18:00,99.16,99.16,99.11,99.14,724800006.0
2008-09-15 19:19:00,99.15,99.15,99.1,99.11,232800000.0
2008-09-15 19:20:00,99.1,99.12,99.1,99.11,321300002.0
2008-09-15 19:21:00,99.11,99.12,99.1,99.1,95600000.0
2008-09-15 19:22:00,99.1,99.15,99.1,99.15,286100001.0
2008-09-15 19:23:00,99.15,99.15,99.1,99.1,367999998.0
2008-09-15 19:24:00,99.11,99.14,99.1,99.14,398400001.0
2008-09-15 19:25:00,99.12,99.15,99.11,99.15,149600000.0
2008-09-15 19:26:00,99.15,99.18,99.15,99.16,249400000.0
2008-09-15 19:27:00,99.17,99.17,99.14,99.14,46100000.0
2008-09-15 19:28:00,99.14,99.14,99.02,99.03,310200001.0
2008-09-15 19:29:00,99.04,99.05,99.02,99.05,257100003.0
2008-09-15 19:30:00,99.05,99.07,99.02,99.07,359400000.0
2008-09-15 19:31:00,99.07,99.07,99.02,99.04,304200001.0
2008-09-15 19:32:00,99.04,99.04,98.99,99.0,416500000.0
2008-09-15 19:33:00,99.0,99.01,98.97,99.0,476900000.0
2008-09-15 19:34:00,98.99,99.01,98.99,99.01,24600000.0
2008-09-15 19:35:00,99.0,99.01,98.98,98.98,203900000.0
2008-09-15 19:36:00,98.99,99.01,98.99,99.01,100300000.0
2008-09-15 19:37:00,99.01,99.03,99.01,99.02,207500000.0
2008-09-15 19:38:00,99.02,99.05,99.0,99.01,560900001.0
2008-09-15 19:39:00,99.0,99.02,99.0,99.0,436200000.0
2008-09-15 19:40:00,99.01,99.01,98.97,98.97,247800000.0
2008-09-15 19:41:00,98.97,98.98,98.9,98.92,333800001.0
2008-09-15 19:42:00,98.88,98.92,98.88,98.9,853500000.0
2008-09-15 19:43:00,98.9,98.97,98.9,98.96,253100000.0
2008-09-15 19:44:00,98.96,99.0,98.93,99.0,223100002.0
2008-09-15 19:45:00,99.01,99.03,98.93,98.93,301100000.0
2008-09-15 19:46:00,98.94,98.97,98.92,98.92,136600000.0
2008-09-15 19:47:00,98.94,98.97,98.89,98.93,284100000.0
2008-09-15 19:48:00,98.93,98.93,98.87,98.89,599000003.0
2008-09-15 19:49:00,98.89,98.92,98.87,98.9,300400002.0
2008-09-15 19:50:00,98.89,98.89,98.81,98.81,356900000.0
2008-09-15 19:51:00,98.81,98.835,98.775,98.82,614099999.0
2008-09-15 19:52:00,98.82,98.86,98.795,98.82,1369099995.0
2008-09-15 19:53:00,98.81,98.84,98.79,98.83,1089600000.0
2008-09-15 19:54:00,98.82,98.84,98.785,98.82,576099997.0
2008-09-15 19:55:00,98.82,98.82,98.72,98.75,777700000.0
2008-09-15 19:56:00,98.75,98.76,98.7,98.7,443999998.0
2008-09-15 19:57:00,98.7,98.71,98.68,98.68,498099999.0
2008-09-15 19:58:00,98.68,98.7,98.64,98.68,598100000.0
2008-09-15 19:59:00,98.67,98.68,98.61,98.67,640300001.0
2008-09-15 20:00:00,98.67,98.74,98.67,98.74,472999999.0
2008-09-15 20:01:00,98.73,98.86,98.72,98.81,688199998.0
2008-09-15 20:02:00,98.83,98.84,98.76,98.77,409200001.0
2008-09-15 20:03:00,98.765,98.895,98.765,98.85,337499999.0
2008-09-15 20:04:00,98.85,98.89,98.825,98.85,216900000.0
2008-09-15 20:05:00,98.86,98.92,98.85,98.85,718999996.0
2008-09-15 20:06:00,98.86,98.93,98.86,98.93,219200001.0
2008-09-15 20:07:00,98.93,98.95,98.88,98.9,309999999.0
2008-09-15 20:08:00,98.9,98.92,98.85,98.87,456999999.0
2008-09-15 20:09:00,98.86,98.87,98.77,98.82,339899999.0
2008-09-15 20:10:00,98.82,98.86,98.78,98.85,178000000.0
2008-09-15 20:11:00,98.84,98.87,98.82,98.84,249400000.0
2008-09-15 20:12:00,98.83,98.86,98.82,98.84,244899999.0
2008-09-15 20:13:00,98.83,98.84,98.8,98.82,354599999.0
2008-09-15 20:14:00,98.82,98.83,98.79,98.795,215599999.0
2008-09-15 20:15:00,98.79,98.82,98.78,98.79,149800000.0
2008-09-15 20:16:00,98.79,98.82,98.76,98.805,268500001.0
2008-09-15 20:17:00,98.8,98.89,98.8,98.84,912799997.0
2008-09-15 20:18:00,98.83,98.83,98.76,98.76,185600000.0
2008-09-15 20:19:00,98.78,98.83,98.77,98.82,171600000.0
2008-09-15 20:20:00,98.83,98.83,98.79,98.79,112300000.0
2008-09-15 20:21:00,98.79,98.82,98.77,98.81,120000000.0
2008-09-15 20:22:00,98.82,98.82,98.79,98.79,99300000.0
2008-09-15 20:23:00,98.81,98.82,98.76,98.76,235199997.0
2008-09-15 20:24:00,98.76,98.76,98.73,98.75,508799997.0
2008-09-15 20:25:00,98.75,98.76,98.72,98.73,278999999.0
2008-09-15 20:26:00,98.73,98.76,98.71,98.72,445999996.0
2008-09-15 20:27:00,98.71,98.73,98.7,98.72,514499989.0
2008-09-15 20:28:00,98.72,98.72,98.66,98.67,336900000.0
2008-09-15 20:29:00,98.68,98.68,98.65,98.65,329800000.0
2008-09-15 20:30:00,98.65,98.68,98.615,98.615,364800000.0
2008-09-15 20:31:00,98.615,98.615,98.53,98.57,753600003.0
2008-09-15 20:32:00,98.56,98.59,98.54,98.54,535499999.0
2008-09-15 20:33:00,98.56,98.59,98.56,98.58,458099997.0
2008-09-15 20:34:00,98.59,98.62,98.57,98.61,390499999.0
2008-09-15 20:35:00,98.62,98.62,98.58,98.58,205200001.0
2008-09-15 20:36:00,98.59,98.62,98.58,98.6,335699996.0
2008-09-15 20:37:00,98.61,98.62,98.58,98.61,439199997.0
2008-09-15 20:38:00,98.61,98.63,98.59,98.61,850199998.0
2008-09-15 20:39:00,98.615,98.67,98.61,98.66,804099998.0
2008-09-15 20:40:00,98.64,98.67,98.63,98.65,791099999.0
2008-09-15 20:41:00,98.65,98.65,98.53,98.53,1243899999.0
2008-09-15 20:42:00,98.53,98.53,98.5,98.5,789000000.0
2008-09-15 20:43:00,98.5,98.57,98.49,98.57,307699999.0
2008-09-15 20:44:00,98.56,98.59,98.54,98.58,720199992.0
2008-09-15 20:45:00,98.58,98.61,98.56,98.6,546699997.0
2008-09-15 20:46:00,98.59,98.62,98.57,98.58,416099998.0
2008-09-15 20:47:00,98.57,98.59,98.555,98.59,374199999.0
2008-09-15 20:48:00,98.58,98.58,98.56,98.56,285900000.0
2008-09-15 20:49:00,98.56,98.69,98.56,98.69,433700000.0
2008-09-15 20:50:00,98.695,98.73,98.68,98.7,514899998.0
2008-09-15 20:51:00,98.7,98.72,98.63,98.63,328800000.0
2008-09-15 20:52:00,98.63,98.68,98.61,98.66,393200000.0
2008-09-15 20:53:00,98.67,98.72,98.65,98.71,432600001.0
2008-09-15 20:54:00,98.71,98.76,98.695,98.72,540800000.0
2008-09-15 20:55:00,98.73,98.84,98.72,98.79,471500000.0
2008-09-15 20:56:00,98.755,98.94,98.75,98.88,504300000.0
2008-09-15 20:57:00,98.89,99.07,98.84,99.04,400400001.0
2008-09-15 20:58:00,99.04,99.13,99.04,99.12,486200000.0
2008-09-15 20:59:00,99.11,99.13,98.94,98.97,567400000.0
2008-09-15 21:00:00,98.98,98.99,98.92,98.93,349600001.0
2008-09-15 21:01:00,98.92,98.97,98.92,98.96,292000002.0
2008-09-15 21:02:00,98.95,98.97,98.92,98.92,275000000.0
2008-09-15 21:03:00,98.92,98.93,98.88,98.9,386700000.0
2008-09-15 21:04:00,98.9,98.91,98.86,98.88,323500002.0
2008-09-15 21:05:00,98.875,98.9,98.86,98.9,319000002.0
2008-09-15 21:06:00,98.9,98.95,98.89,98.92,409700000.0
2008-09-15 21:07:00,98.93,98.93,98.875,98.89,317200000.0
2008-09-15 21:08:00,98.9,98.9,98.88,98.89,395000002.0
2008-09-15 21:09:00,98.89,98.94,98.87,98.93,237100000.0
2008-09-15 21:10:00,98.93,98.94,98.9,98.9,138000000.0
2008-09-15 21:11:00,98.9,98.93,98.89,98.9,158700000.0
2008-09-15 21:12:00,98.9,98.98,98.9,98.95,289500001.0
2008-09-15 21:13:00,98.97,99.07,98.95,99.03,443300000.0
2008-09-15 21:14:00,99.03,99.1,99.015,99.07,602700003.0
2008-09-15 21:15:00,99.065,99.09,99.05,99.07,322800000.0
2008-09-15 21:16:00,99.07,99.11,99.05,99.05,276500003.0
2008-09-15 21:17:00,99.04,99.04,98.91,98.94,432700002.0
2008-09-15 21:18:00,98.93,98.95,98.91,98.95,560200003.0
2008-09-15 21:19:00,98.95,98.95,98.83,98.855,431400000.0
2008-09-15 21:20:00,98.86,98.91,98.86,98.88,447600000.0
2008-09-15 21:21:00,98.89,98.92,98.8,98.91,558000000.0
2008-09-15 21:22:00,98.9,98.92,98.83,98.83,313000004.0
2008-09-15 21:23:00,98.83,98.83,98.71,98.72,334200000.0
2008-09-15 21:24:00,98.72,98.76,98.675,98.69,395200000.0
2008-09-15 21:25:00,98.67,98.71,98.64,98.68,515500002.0
2008-09-15 21:26:00,98.68,98.7,98.58,98.64,456000000.0
2008-09-15 21:27:00,98.64,98.67,98.51,98.515,481300000.0
2008-09-15 21:28:00,98.52,98.53,98.39,98.45,787500000.0
2008-09-15 21:29:00,98.44,98.515,98.42,98.49,654000000.0
2008-09-15 21:30:00,98.49,98.55,98.45,98.49,437200000.0
2008-09-15 21:31:00,98.49,98.56,98.48,98.56,458700000.0
2008-09-15 21:32:00,98.56,98.64,98.525,98.64,813400000.0
2008-09-15 21:33:00,98.64,98.65,98.59,98.61,526100000.0
2008-09-15 21:34:00,98.61,98.69,98.61,98.69,494000000.0
2008-09-15 21:35:00,98.68,98.79,98.675,98.79,478000000.0
2008-09-15 21:36:00,98.8,98.8,98.665,98.67,1105200000.0
2008-09-15 21:37:00,98.67,98.67,98.6,98.6,612100000.0
2008-09-15 21:38:00,98.6,98.64,98.55,98.57,697600000.0
2008-09-15 21:39:00,98.565,98.58,98.46,98.54,738799998.0
2008-09-15 21:40:00,98.55,98.64,98.52,98.64,426699999.0
2008-09-15 21:41:00,98.64,98.7,98.58,98.68,456500001.0
2008-09-15 21:42:00,98.68,98.7,98.63,98.635,435799999.0
2008-09-15 21:43:00,98.635,98.65,98.6,98.61,395900000.0
2008-09-15 21:44:00,98.61,98.75,98.565,98.75,449600000.0
2008-09-15 21:45:00,98.755,98.765,98.69,98.71,600200000.0
2008-09-15 21:46:00,98.71,98.74,98.59,98.62,933300000.0
2008-09-15 21:47:00,98.63,98.69,98.6,98.625,916600001.0
2008-09-15 21:48:00,98.63,98.67,98.61,98.665,498900003.0
2008-09-15 21:49:00,98.66,98.675,98.63,98.65,445400002.0
2008-09-15 21:50:00,98.65,98.65,98.5,98.51,369200000.0
2008-09-15 21:51:00,98.51,98.53,98.47,98.47,719800000.0
2008-09-15 21:52:00,98.455,98.495,98.455,98.47,729600000.0
2008-09-15 21:53:00,98.47,98.47,98.33,98.34,480500000.0
2008-09-15 21:54:00,98.34,98.385,98.32,98.32,1166200001.0
2008-09-15 21:55:00,98.32,98.32,98.23,98.26,1915599999.0
2008-09-15 21:56:00,98.265,98.28,98.23,98.24,1094800000.0
2008-09-15 21:57:00,98.23,98.24,98.19,98.2,1258899998.0
2008-09-15 21:58:00,98.2,98.21,98.155,98.21,841500000.0
2008-09-15 21:59:00,98.21,98.21,98.17,98.17,866600000.0
2008-09-15 22:00:00,98.18,98.2,98.14,98.2,877199996.0
2008-09-15 22:01:00,98.19,98.255,98.16,98.2,686599999.0
2008-09-15 22:02:00,98.22,98.22,98.16,98.19,256100000.0
2008-09-15 22:03:00,98.21,98.22,98.16,98.16,169600000.0
2008-09-15 22:04:00,98.17,98.21,98.15,98.16,224100000.0
2008-09-15 22:05:00,98.16,98.255,98.155,98.245,374700000.0
2008-09-15 22:06:00,98.25,98.28,98.2,98.21,728099984.0
2008-09-15 22:07:00,98.21,98.21,98.15,98.17,525600000.0
2008-09-15 22:08:00,98.17,98.17,98.05,98.08,1390699997.0
2008-09-15 22:09:00,98.08,98.08,98.08,98.08,1167900000.0
2008-09-15 22:10:00,98.08,98.08,98.08,98.08,526700000.0
2008-09-15 22:11:00,98.09,98.105,98.06,98.09,572699998.0
2008-09-15 22:12:00,98.08,98.17,98.06,98.14,769500000.0
2008-09-15 22:13:00,98.14,98.2,98.14,98.17,1270599997.0
2008-09-15 22:14:00,98.18,98.245,98.14,98.24,1041899996.0
2008-09-15 22:15:00,98.24,98.29,98.23,98.29,1437199998.0
2008-09-15 22:16:00,98.29,98.32,98.275,98.29,474299998.0
2008-09-15 22:17:00,98.29,98.315,98.2,98.24,559199998.0
2008-09-15 22:18:00,98.245,98.27,98.2,98.27,368800000.0
2008-09-15 22:19:00,98.27,98.315,98.23,98.26,585700000.0
2008-09-15 22:20:00,98.25,98.25,98.2,98.23,354200000.0
2008-09-15 22:21:00,98.22,98.22,98.145,98.155,478999998.0
2008-09-15 22:22:00,98.175,98.19,98.12,98.12,675000000.0
2008-09-15 22:23:00,98.12,98.145,98.11,98.12,642700000.0
2008-09-15 22:24:00,98.13,98.17,98.11,98.17,425300000.0
2008-09-15 22:25:00,98.175,98.175,98.1,98.1,649200001.0
2008-09-15 22:26:00,98.1,98.175,98.09,98.17,691300000.0
2008-09-15 22:27:00,98.17,98.17,98.04,98.11,666400000.0
2008-09-15 22:28:00,98.11,98.11,98.11,98.11,182400000.0
2008-09-15 22:29:00,98.11,98.12,98.11,98.11,303800000.0
2008-09-15 22:30:00,98.12,98.13,98.09,98.09,105400000.0
2008-09-15 22:31:00,98.09,98.09,98.09,98.09,3200000.0
2008-09-15 22:32:00,98.1,98.1,98.04,98.04,208600000.0
2008-09-15 22:33:00,98.06,98.06,98.0,98.035,179900000.0
2008-09-15 22:34:00,98.05,98.075,98.025,98.025,150500000.0
2008-09-15 22:35:00,98.03,98.075,98.02,98.035,99400000.0
2008-09-15 22:36:00,98.04,98.075,98.02,98.035,348800000.0
2008-09-15 22:37:00,98.045,98.045,97.98,97.985,72400000.0
2008-09-15 22:38:00,97.995,97.995,97.97,97.97,77800000.0
2008-09-15 22:39:00,97.97,97.98,97.965,97.97,21500000.0
2008-09-15 22:40:00,97.965,98.005,97.935,97.99,305100000.0
2008-09-15 22:41:00,98.0,98.02,97.99,97.99,174100000.0
2008-09-15 22:42:00,97.975,98.0,97.97,97.98,57100000.0
2008-09-15 22:43:00,97.98,98.01,97.965,98.01,64000000.0
2008-09-15 22:44:00,98.005,98.03,98.005,98.015,47900000.0
2008-09-15 22:45:00,98.015,98.05,98.015,98.015,228800000.0
2008-09-15 22:46:00,98.02,98.04,97.995,98.01,76000000.0
2008-09-15 22:47:00,98.005,98.045,97.995,98.02,148900000.0
2008-09-15 22:48:00,98.02,98.055,98.015,98.02,156900000.0
2008-09-15 22:49:00,98.02,98.045,98.02,98.03,521200000.0
2008-09-15 22:50:00,98.03,98.03,97.92,97.95,84000000.0
2008-09-15 22:51:00,97.945,97.97,97.945,97.955,119000000.0
2008-09-15 22:52:00,97.95,97.95,97.875,97.875,271900000.0
2008-09-15 22:53:00,97.935,97.935,97.875,97.89,498700000.0
2008-09-15 22:54:00,97.89,97.89,97.89,97.89,307800000.0
2008-09-15 22:55:00,97.89,97.89,97.89,97.89,205200000.0
2008-09-15 22:56:00,97.89,97.89,97.79,97.82,621800000.0
2008-09-15 22:57:00,97.82,97.82,97.715,97.81,1183799996.0
2008-09-15 22:58:00,97.79,97.82,97.78,97.79,942700000.0
2008-09-15 22:59:00,97.79,97.82,97.78,97.79,1220000000.0
2008-09-15 23:00:00,97.79,97.79,97.705,97.72,738799996.0
2008-09-15 23:01:00,97.72,97.72,97.72,97.72,34500000.0
2008-09-15 23:02:00,97.72,97.73,97.7,97.72,828000000.0
2008-09-15 23:03:00,97.69,97.69,97.61,97.65,828000000.0
2008-09-15 23:04:00,97.64,97.65,97.61,97.63,828000000.0
2008-09-15 23:05:00,97.72,97.72,97.72,97.72,828000000.0
2008-09-15 23:06:00,97.72,97.72,97.72,97.72,414000000.0
2008-09-15 23:07:00,97.72,97.72,97.72,97.72,241500000.0
2008-09-15 23:08:00,97.74,97.75,97.71,97.73,619299991.0
2008-09-15 23:09:00,97.72,97.73,97.7,97.71,619299991.0
2008-09-15 23:10:00,97.72,97.78,97.71,97.74,583500000.0
2008-09-15 23:11:00,97.79,97.81,97.69,97.81,525500000.0
2008-09-15 23:12:00,97.78,97.79,97.78,97.79,525500000.0
2008-09-15 23:13:00,97.79,97.79,97.78,97.79,864700000.0
2008-09-15 23:14:00,97.79,97.82,97.79,97.81,1633799988.0
2008-09-15 23:15:00,97.81,97.82,97.81,97.82,895599996.0
2008-09-15 23:16:00,97.85,97.88,97.85,97.85,1023099993.0
2008-09-15 23:17:00,97.82,97.82,97.81,97.82,1023099993.0
2008-09-15 23:18:00,97.82,97.855,97.78,97.825,189800000.0
2008-09-15 23:19:00,97.83,97.865,97.815,97.84,1079899976.0
2008-09-15 23:20:00,97.82,97.84,97.81,97.81,954499996.0
2008-09-15 23:21:00,97.81,97.82,97.81,97.81,898299986.0
2008-09-15 23:22:00,97.81,97.825,97.81,97.81,719599982.0
2008-09-15 23:23:00,97.805,97.825,97.805,97.82,771300006.0
2008-09-15 23:24:00,97.82,97.85,97.81,97.83,788199994.0
2008-09-15 23:25:00,97.84,97.85,97.8,97.82,1658399952.0
2008-09-15 23:26:00,97.81,97.84,97.77,97.82,1658399952.0
2008-09-15 23:27:00,97.83,97.83,97.83,97.83,1658399952.0
2008-09-15 23:28:00,97.83,97.83,97.83,97.83,345499990.0
2008-09-15 23:29:00,97.8,97.8,97.78,97.78,1222899997.0
2008-09-15 23:30:00,97.79,97.8,97.78,97.79,1222899997.0
2008-09-15 23:31:00,97.77,97.86,97.77,97.82,1222899997.0
2008-09-15 23:32:00,97.81,97.86,97.81,97.86,1222899997.0
2008-09-15 23:33:00,97.83,97.925,97.83,97.92,1222899997.0
2008-09-15 23:34:00,97.92,97.92,97.91,97.91,2049199943.0
2008-09-15 23:35:00,97.91,97.94,97.91,97.915,575099996.0
2008-09-15 23:36:00,97.93,97.955,97.9,97.92,576099999.0
2008-09-15 23:37:00,97.905,97.915,97.89,97.915,320299997.0
2008-09-15 23:38:00,97.925,97.97,97.92,97.92,338500000.0
2008-09-15 23:39:00,97.92,97.95,97.905,97.94,758300000.0
2008-09-15 23:40:00,97.94,97.94,97.925,97.925,273899992.0
2008-09-15 23:41:00,97.925,97.96,97.92,97.95,259200000.0
2008-09-15 23:42:00,97.95,97.97,97.94,97.96,181200000.0
2008-09-15 23:43:00,97.955,97.97,97.955,97.96,247100000.0
2008-09-15 23:44:00,97.96,97.96,97.96,97.96,285000000.0
2008-09-15 23:45:00,97.96,97.96,97.96,97.96,68400000.0
2008-09-15 23:46:00,97.96,97.96,97.9,97.9,1094999961.0
2008-09-15 23:47:00,97.9,97.9,97.9,97.9,115000000.0
2008-09-15 23:48:00,97.88,97.9,97.75,97.78,625400000.0
2008-09-15 23:49:00,97.78,97.8,97.705,97.745,398599999.0
2008-09-15 23:50:00,97.74,97.75,97.73,97.74,581799999.0
2008-09-15 23:51:00,97.76,97.79,97.76,97.78,1661400054.0
2008-09-15 23:52:00,97.76,97.8,97.73,97.77,1661400054.0
2008-09-15 23:53:00,97.74,97.76,97.73,97.74,1661400054.0
2008-09-15 23:54:00,97.73,97.77,97.71,97.76,1661400054.0
2008-09-15 23:55:00,97.75,97.75,97.71,97.72,1661400054.0
2008-09-15 23:56:00,97.75,97.75,97.75,97.75,1661400054.0
2008-09-15 23:57:00,97.71,97.71,97.69,97.69,493899999.0
2008-09-15 23:58:00,97.68,97.68,97.49,97.52,493899999.0
2008-09-15 23:59:00,97.54,97.595,97.525,97.55,493899999.0
2008-09-16 00:00:00,97.56,97.575,97.54,97.56,960999992.0
2008-09-16 00:01:00,97.56,97.585,97.555,97.56,743500000.0
2008-09-16 00:02:00,97.56,97.56,97.47,97.56,1305099998.0
2008-09-16 00:03:00,97.56,97.56,97.45,97.47,1334000000.0
2008-09-16 00:04:00,97.47,97.47,97.47,97.47,1081000000.0
2008-09-16 00:05:00,97.47,97.47,97.47,97.47,1242000000.0
2008-09-16 00:06:00,97.47,97.47,97.33,97.47,589600000.0
2008-09-16 00:07:00,97.47,97.47,97.47,97.47,138000000.0
2008-09-16 00:08:00,97.44,97.45,97.44,97.44,492799999.0
2008-09-16 00:09:00,97.48,97.51,97.48,97.5,492799999.0
2008-09-16 00:10:00,97.49,97.505,97.45,97.47,699399999.0
2008-09-16 00:11:00,97.47,97.47,97.47,97.47,667000000.0
2008-09-16 00:12:00,97.47,97.47,97.47,97.47,621000000.0
2008-09-16 00:13:00,97.47,97.47,97.37,97.39,632000000.0
2008-09-16 00:14:00,97.415,97.42,97.38,97.41,293399999.0
2008-09-16 00:15:00,97.41,97.435,97.4,97.405,141800000.0
2008-09-16 00:16:00,97.385,97.405,97.38,97.395,185100000.0
2008-09-16 00:17:00,97.4,97.42,97.4,97.42,47100000.0
2008-09-16 00:18:00,97.42,97.43,97.42,97.43,26100000.0
2008-09-16 00:19:00,97.43,97.48,97.43,97.48,414700000.0
2008-09-16 00:20:00,97.48,97.5,97.465,97.475,489699995.0
2008-09-16 00:21:00,97.475,97.51,97.475,97.505,1724700029.0
2008-09-16 00:22:00,97.5,97.51,97.49,97.5,251400000.0
2008-09-16 00:23:00,97.51,97.55,97.51,97.55,395800000.0
2008-09-16 00:24:00,97.54,97.55,97.54,97.55,57200000.0
2008-09-16 00:25:00,97.55,97.61,97.55,97.6,569100000.0
2008-09-16 00:26:00,97.6,97.63,97.59,97.63,671699994.0
2008-09-16 00:27:00,97.63,97.66,97.6,97.64,424499999.0
2008-09-16 00:28:00,97.65,97.65,97.65,97.65,846199991.0
2008-09-16 00:29:00,97.64,97.66,97.63,97.65,846199991.0
2008-09-16 00:30:00,97.65,97.69,97.64,97.67,300200000.0
2008-09-16 00:31:00,97.66,97.67,97.66,97.66,421800000.0
2008-09-16 00:32:00,97.66,97.66,97.65,97.65,478800000.0
2008-09-16 00:33:00,97.65,97.65,97.65,97.65,216600000.0
2008-09-16 00:34:00,97.65,97.65,97.65,97.65,136800000.0
2008-09-16 00:35:00,97.64,97.64,97.51,97.53,168100000.0
2008-09-16 00:36:00,97.53,97.55,97.51,97.54,856599996.0
2008-09-16 00:37:00,97.54,97.55,97.53,97.53,569100000.0
2008-09-16 00:38:00,97.53,97.53,97.53,97.53,102600000.0
2008-09-16 00:39:00,97.53,97.555,97.53,97.54,171000000.0
2008-09-16 00:40:00,97.54,97.56,97.535,97.54,461900000.0
2008-09-16 00:41:00,97.55,97.56,97.54,97.56,148500000.0
2008-09-16 00:42:00,97.55,97.575,97.55,97.57,729900003.0
2008-09-16 00:43:00,97.56,97.58,97.56,97.56,275100000.0
2008-09-16 00:44:00,97.56,97.56,97.525,97.535,1775799985.0
2008-09-16 00:45:00,97.54,97.575,97.51,97.56,371000000.0
2008-09-16 00:46:00,97.57,97.59,97.54,97.57,436300000.0
2008-09-16 00:47:00,97.59,97.59,97.58,97.58,424800000.0
2008-09-16 00:48:00,97.58,97.58,97.58,97.58,273600000.0
2008-09-16 00:49:00,97.58,97.58,97.55,97.55,476200000.0
2008-09-16 00:50:00,97.55,97.58,97.53,97.54,909999999.0
2008-09-16 00:51:00,97.54,97.54,97.54,97.54,159600000.0
2008-09-16 00:52:00,97.54,97.54,97.49,97.5,183899998.0
2008-09-16 00:53:00,97.5,97.54,97.48,97.53,349700000.0
2008-09-16 00:54:00,97.54,97.58,97.49,97.57,318699999.0
2008-09-16 00:55:00,97.555,97.615,97.53,97.615,304000000.0
2008-09-16 00:56:00,97.61,97.625,97.59,97.61,160300000.0
2008-09-16 00:57:00,97.61,97.625,97.59,97.6,176299999.0
2008-09-16 00:58:00,97.6,97.62,97.54,97.54,581500000.0
2008-09-16 00:59:00,97.525,97.57,97.52,97.55,327000000.0
2008-09-16 01:00:00,97.55,97.57,97.54,97.57,149700000.0
2008-09-16 01:01:00,97.565,97.565,97.52,97.53,262400000.0
2008-09-16 01:02:00,97.53,97.55,97.53,97.54,430700000.0
2008-09-16 01:03:00,97.545,97.57,97.54,97.57,75000000.0
2008-09-16 01:04:00,97.57,97.57,97.555,97.555,62100000.0
2008-09-16 01:05:00,97.56,97.575,97.55,97.55,136800000.0
2008-09-16 01:06:00,97.54,97.54,97.52,97.525,61100000.0
2008-09-16 01:07:00,97.53,97.55,97.53,97.55,162600000.0
2008-09-16 01:08:00,97.55,97.56,97.54,97.55,221700000.0
2008-09-16 01:09:00,97.55,97.57,97.49,97.565,132700000.0
2008-09-16 01:10:00,97.565,97.565,97.475,97.475,409100000.0
2008-09-16 01:11:00,97.485,97.52,97.48,97.52,474200000.0
2008-09-16 01:12:00,97.52,97.52,97.5,97.5,68300000.0
2008-09-16 01:13:00,97.51,97.51,97.495,97.5,200500000.0
2008-09-16 01:14:00,97.5,97.5,97.485,97.485,72600000.0
2008-09-16 01:15:00,97.49,97.51,97.485,97.51,220900000.0
2008-09-16 01:16:00,97.51,97.51,97.5,97.51,71900000.0
2008-09-16 01:17:00,97.51,97.51,97.455,97.48,853899976.0
2008-09-16 01:18:00,97.485,97.5,97.48,97.49,98400000.0
2008-09-16 01:19:00,97.49,97.51,97.48,97.485,238800000.0
2008-09-16 01:20:00,97.49,97.54,97.485,97.52,130600000.0
2008-09-16 01:21:00,97.52,97.52,97.52,97.52,17200000.0
2008-09-16 01:22:00,97.52,97.52,97.515,97.52,31100000.0
2008-09-16 01:23:00,97.515,97.52,97.515,97.52,9600000.0
2008-09-16 01:24:00,97.52,97.52,97.52,97.52,25800000.0
2008-09-16 01:25:00,97.515,97.515,97.49,97.5,301500000.0
2008-09-16 01:26:00,97.5,97.5,97.5,97.5,64800000.0
2008-09-16 01:27:00,97.5,97.5,97.5,97.5,59400000.0
2008-09-16 01:28:00,97.5,97.53,97.485,97.53,142200001.0
2008-09-16 01:29:00,97.52,97.54,97.52,97.54,35200000.0
2008-09-16 01:30:00,97.53,97.54,97.53,97.54,57600000.0
2008-09-16 01:31:00,97.53,97.6,97.53,97.6,173000000.0
2008-09-16 01:32:00,97.61,97.67,97.605,97.67,313800000.0
2008-09-16 01:33:00,97.68,97.71,97.655,97.7,144200000.0
2008-09-16 01:34:00,97.7,97.72,97.65,97.66,353500000.0
2008-09-16 01:35:00,97.66,97.68,97.66,97.67,230500000.0
2008-09-16 01:36:00,97.67,97.72,97.67,97.69,155300000.0
2008-09-16 01:37:00,97.695,97.79,97.695,97.745,331500000.0
2008-09-16 01:38:00,97.75,97.79,97.75,97.76,192600000.0
2008-09-16 01:39:00,97.78,97.78,97.74,97.74,125300000.0
2008-09-16 01:40:00,97.72,97.75,97.7,97.71,280999998.0
2008-09-16 01:41:00,97.705,97.73,97.69,97.73,122000000.0
2008-09-16 01:42:00,97.715,97.735,97.69,97.71,434400000.0
2008-09-16 01:43:00,97.71,97.74,97.69,97.705,153700000.0
2008-09-16 01:44:00,97.7,97.705,97.61,97.61,362400000.0
2008-09-16 01:45:00,97.61,97.62,97.555,97.58,330300000.0
2008-09-16 01:46:00,97.575,97.575,97.51,97.525,286600000.0
2008-09-16 01:47:00,97.53,97.545,97.485,97.485,70800000.0
2008-09-16 01:48:00,97.505,97.515,97.495,97.505,40500000.0
2008-09-16 01:49:00,97.515,97.55,97.495,97.53,35000000.0
2008-09-16 01:50:00,97.525,97.54,97.51,97.53,33600000.0
2008-09-16 01:51:00,97.53,97.53,97.49,97.495,26000000.0
2008-09-16 01:52:00,97.5,97.54,97.475,97.535,73600000.0
2008-09-16 01:53:00,97.55,97.59,97.545,97.575,52800000.0
2008-09-16 01:54:00,97.56,97.575,97.54,97.545,36000000.0
2008-09-16 01:55:00,97.535,97.54,97.46,97.535,307800000.0
2008-09-16 01:56:00,97.525,97.54,97.49,97.505,332200000.0
2008-09-16 01:57:00,97.505,97.505,97.43,97.43,415400000.0
2008-09-16 01:58:00,97.44,97.455,97.395,97.43,487400000.0
2008-09-16 01:59:00,97.435,97.475,97.41,97.455,482000000.0
2008-09-16 02:00:00,97.445,97.455,97.39,97.425,420800000.0
2008-09-16 02:01:00,97.42,97.455,97.38,97.42,322000000.0
2008-09-16 02:02:00,97.425,97.49,97.395,97.4,591700000.0
2008-09-16 02:03:00,97.4,97.43,97.39,97.43,351300002.0
2008-09-16 02:04:00,97.43,97.485,97.43,97.46,363200000.0
2008-09-16 02:05:00,97.46,97.485,97.425,97.44,334100000.0
2008-09-16 02:06:00,97.45,97.51,97.44,97.51,239900000.0
2008-09-16 02:07:00,97.51,97.56,97.5,97.545,211200000.0
2008-09-16 02:08:00,97.54,97.54,97.485,97.515,240700000.0
2008-09-16 02:09:00,97.52,97.52,97.495,97.495,100400000.0
2008-09-16 02:10:00,97.5,97.505,97.445,97.445,637000000.0
2008-09-16 02:11:00,97.45,97.455,97.405,97.405,300800000.0
2008-09-16 02:12:00,97.42,97.46,97.415,97.45,387100000.0
2008-09-16 02:13:00,97.45,97.455,97.39,97.42,237300000.0
2008-09-16 02:14:00,97.43,97.495,97.43,97.445,230400000.0
2008-09-16 02:15:00,97.465,97.48,97.385,97.43,557000000.0
2008-09-16 02:16:00,97.44,97.465,97.4,97.455,452300000.0
2008-09-16 02:17:00,97.465,97.475,97.43,97.47,150199999.0
2008-09-16 02:18:00,97.475,97.475,97.435,97.44,197400000.0
2008-09-16 02:19:00,97.445,97.48,97.445,97.47,187700000.0
2008-09-16 02:20:00,97.475,97.535,97.43,97.525,197700000.0
2008-09-16 02:21:00,97.525,97.53,97.49,97.505,123100000.0
2008-09-16 02:22:00,97.51,97.57,97.49,97.505,197500000.0
2008-09-16 02:23:00,97.51,97.535,97.43,97.445,401200000.0
2008-09-16 02:24:00,97.45,97.49,97.43,97.475,277200000.0
2008-09-16 02:25:00,97.485,97.51,97.44,97.495,308600000.0
2008-09-16 02:26:00,97.5,97.515,97.41,97.42,124100000.0
2008-09-16 02:27:00,97.41,97.42,97.355,97.39,45500000.0
2008-09-16 02:28:00,97.395,97.405,97.345,97.395,46000000.0
2008-09-16 02:29:00,97.395,97.395,97.335,97.37,37300000.0
2008-09-16 02:30:00,97.365,97.365,97.325,97.34,45900000.0
2008-09-16 02:31:00,97.345,97.365,97.33,97.34,26400000.0
2008-09-16 02:32:00,97.33,97.335,97.315,97.325,40000000.0
2008-09-16 02:33:00,97.33,97.33,97.245,97.28,59200000.0
2008-09-16 02:34:00,97.275,97.295,97.275,97.285,35000000.0
2008-09-16 02:35:00,97.29,97.315,97.195,97.28,83900000.0
2008-09-16 02:36:00,97.265,97.305,97.185,97.26,135200000.0
2008-09-16 02:37:00,97.26,97.335,97.26,97.315,77900000.0
2008-09-16 02:38:00,97.315,97.345,97.295,97.325,52700000.0
2008-09-16 02:39:00,97.31,97.33,97.265,97.285,65500000.0
2008-09-16 02:40:00,97.29,97.305,97.265,97.295,65400000.0
2008-09-16 02:41:00,97.31,97.31,97.255,97.28,49800000.0
2008-09-16 02:42:00,97.285,97.335,97.26,97.26,68600000.0
2008-09-16 02:43:00,97.26,97.295,97.175,97.195,100900000.0
2008-09-16 02:44:00,97.2,97.225,97.15,97.165,89300000.0
2008-09-16 02:45:00,97.16,97.26,97.16,97.26,137200000.0
2008-09-16 02:46:00,97.26,97.3,97.26,97.29,60400000.0
2008-09-16 02:47:00,97.3,97.315,97.285,97.315,31800000.0
2008-09-16 02:48:00,97.325,97.325,97.245,97.315,53500000.0
2008-09-16 02:49:00,97.3,97.38,97.3,97.365,67600000.0
2008-09-16 02:50:00,97.365,97.405,97.35,97.39,69200000.0
2008-09-16 02:51:00,97.385,97.4,97.355,97.39,104000000.0
2008-09-16 02:52:00,97.385,97.395,97.36,97.365,71000000.0
2008-09-16 02:53:00,97.37,97.425,97.355,97.405,61600000.0
2008-09-16 02:54:00,97.4,97.42,97.345,97.345,95600000.0
2008-09-16 02:55:00,97.36,97.455,97.36,97.43,68000000.0
2008-09-16 02:56:00,97.435,97.48,97.4,97.45,59800000.0
2008-09-16 02:57:00,97.445,97.45,97.425,97.425,66900000.0
2008-09-16 02:58:00,97.425,97.48,97.41,97.46,95200000.0
2008-09-16 02:59:00,97.45,97.47,97.445,97.445,70500000.0
2008-09-16 03:00:00,97.45,97.55,97.45,97.515,148100000.0
2008-09-16 03:01:00,97.53,97.54,97.5,97.52,58000000.0
2008-09-16 03:02:00,97.515,97.54,97.48,97.52,66900000.0
2008-09-16 03:03:00,97.525,97.535,97.51,97.52,36500000.0
2008-09-16 03:04:00,97.515,97.525,97.465,97.47,91300000.0
2008-09-16 03:05:00,97.475,97.54,97.475,97.54,52900000.0
2008-09-16 03:06:00,97.535,97.59,97.515,97.59,59200000.0
2008-09-16 03:07:00,97.595,97.65,97.53,97.55,91000000.0
2008-09-16 03:08:00,97.545,97.605,97.545,97.595,73300000.0
2008-09-16 03:09:00,97.59,97.64,97.59,97.615,30800000.0
2008-09-16 03:10:00,97.605,97.635,97.555,97.575,115700000.0
2008-09-16 03:11:00,97.58,97.595,97.56,97.565,36900000.0
2008-09-16 03:12:00,97.56,97.56,97.55,97.55,181000000.0
2008-09-16 03:13:00,97.55,97.55,97.47,97.49,110300000.0
2008-09-16 03:14:00,97.49,97.505,97.485,97.485,16000000.0
2008-09-16 03:15:00,97.48,97.48,97.45,97.45,35400000.0
2008-09-16 03:16:00,97.455,97.46,97.405,97.42,35400000.0
2008-09-16 03:17:00,97.435,97.455,97.425,97.435,27000000.0
2008-09-16 03:18:00,97.44,97.45,97.395,97.43,48600000.0
2008-09-16 03:19:00,97.44,97.47,97.43,97.465,19000000.0
2008-09-16 03:20:00,97.47,97.485,97.455,97.47,52100000.0
2008-09-16 03:21:00,97.48,97.545,97.48,97.545,57500000.0
2008-09-16 03:22:00,97.54,97.575,97.515,97.555,73500000.0
2008-09-16 03:23:00,97.56,97.58,97.545,97.555,25400000.0
2008-09-16 03:24:00,97.545,97.555,97.485,97.49,55400000.0
2008-09-16 03:25:00,97.485,97.52,97.485,97.52,31500000.0
2008-09-16 03:26:00,97.505,97.505,97.445,97.445,59800000.0
2008-09-16 03:27:00,97.45,97.465,97.42,97.425,41500000.0
2008-09-16 03:28:00,97.42,97.425,97.355,97.36,38900000.0
2008-09-16 03:29:00,97.37,97.37,97.355,97.36,4000000.0
2008-09-16 03:30:00,97.37,97.415,97.345,97.345,88600000.0
2008-09-16 03:31:00,97.355,97.39,97.335,97.375,35500000.0
2008-09-16 03:32:00,97.37,97.37,97.315,97.35,45000000.0
2008-09-16 03:33:00,97.35,97.425,97.35,97.425,24600000.0
2008-09-16 03:34:00,97.43,97.455,97.395,97.455,71300000.0
2008-09-16 03:35:00,97.45,97.535,97.425,97.525,58200000.0
2008-09-16 03:36:00,97.53,97.53,97.48,97.5,852199972.0
2008-09-16 03:37:00,97.5,97.515,97.5,97.515,696399977.0
2008-09-16 03:38:00,97.505,97.53,97.5,97.52,84199999.0
2008-09-16 03:39:00,97.525,97.53,97.51,97.52,45000000.0
2008-09-16 03:40:00,97.525,97.525,97.5,97.5,334300000.0
2008-09-16 03:41:00,97.5,97.525,97.5,97.52,100600000.0
2008-09-16 03:42:00,97.525,97.535,97.51,97.51,26500000.0
2008-09-16 03:43:00,97.495,97.5,97.48,97.48,54000000.0
2008-09-16 03:44:00,97.48,97.52,97.48,97.52,132000000.0
2008-09-16 03:45:00,97.525,97.525,97.485,97.505,54300000.0
2008-09-16 03:46:00,97.52,97.56,97.52,97.545,32400000.0
2008-09-16 03:47:00,97.535,97.56,97.52,97.52,37900000.0
2008-09-16 03:48:00,97.52,97.525,97.52,97.52,207200000.0
2008-09-16 03:49:00,97.52,97.52,97.52,97.52,125400000.0
2008-09-16 03:50:00,97.52,97.52,97.52,97.52,45600000.0
2008-09-16 03:51:00,97.52,97.56,97.515,97.525,116500000.0
2008-09-16 03:52:00,97.515,97.54,97.505,97.54,20000000.0
2008-09-16 03:53:00,97.53,97.55,97.53,97.55,10000000.0
2008-09-16 03:54:00,97.555,97.555,97.53,97.53,47800000.0
2008-09-16 03:55:00,97.53,97.545,97.53,97.54,176600000.0
2008-09-16 03:56:00,97.535,97.545,97.53,97.53,46800000.0
2008-09-16 03:57:00,97.53,97.53,97.53,97.53,204600000.0
2008-09-16 03:58:00,97.53,97.53,97.53,97.53,115200000.0
2008-09-16 03:59:00,97.53,97.53,97.44,97.455,367500000.0
2008-09-16 04:00:00,97.465,97.515,97.46,97.515,70800000.0
2008-09-16 04:01:00,97.455,97.53,97.45,97.53,79200000.0
2008-09-16 04:02:00,97.53,97.53,97.465,97.53,142200000.0
2008-09-16 04:03:00,97.53,97.53,97.45,97.455,206800000.0
2008-09-16 04:04:00,97.45,97.465,97.425,97.455,45800000.0
2008-09-16 04:05:00,97.465,97.47,97.455,97.465,29000000.0
2008-09-16 04:06:00,97.47,97.475,97.455,97.47,12400000.0
2008-09-16 04:07:00,97.475,97.485,97.465,97.485,20400000.0
2008-09-16 04:08:00,97.5,97.52,97.495,97.505,10000000.0
2008-09-16 04:09:00,97.51,97.51,97.465,97.465,44200000.0
2008-09-16 04:10:00,97.46,97.46,97.46,97.46,239400000.0
2008-09-16 04:11:00,97.46,97.46,97.415,97.46,251600000.0
2008-09-16 04:12:00,97.46,97.465,97.39,97.46,432800000.0
2008-09-16 04:13:00,97.46,97.465,97.46,97.465,69400000.0
2008-09-16 04:14:00,97.465,97.5,97.465,97.5,22000000.0
2008-09-16 04:15:00,97.485,97.49,97.45,97.47,51700000.0
2008-09-16 04:16:00,97.475,97.48,97.385,97.4,97500000.0
2008-09-16 04:17:00,97.39,97.46,97.385,97.46,54300000.0
2008-09-16 04:18:00,97.455,97.46,97.43,97.435,40600000.0
2008-09-16 04:19:00,97.42,97.45,97.395,97.4,118100000.0
2008-09-16 04:20:00,97.4,97.45,97.4,97.435,38000000.0
2008-09-16 04:21:00,97.44,97.445,97.415,97.42,25000000.0
2008-09-16 04:22:00,97.43,97.435,97.385,97.415,72800000.0
2008-09-16 04:23:00,97.41,97.415,97.4,97.4,32500000.0
2008-09-16 04:24:00,97.4,97.4,97.385,97.39,14000000.0
2008-09-16 04:25:00,97.4,97.405,97.39,97.405,20000000.0
2008-09-16 04:26:00,97.4,97.405,97.385,97.405,36000000.0
2008-09-16 04:27:00,97.395,97.405,97.385,97.405,30000000.0
2008-09-16 04:28:00,97.42,97.42,97.395,97.405,18000000.0
2008-09-16 04:29:00,97.405,97.42,97.4,97.42,17000000.0
2008-09-16 04:30:00,97.415,97.445,97.415,97.44,11000000.0
2008-09-16 04:31:00,97.445,97.45,97.44,97.445,7000000.0
2008-09-16 04:32:00,97.44,97.47,97.44,97.47,8000000.0
2008-09-16 04:33:00,97.46,97.46,97.45,97.46,14400000.0
2008-09-16 04:34:00,97.455,97.525,97.455,97.525,20400000.0
2008-09-16 04:35:00,97.52,97.535,97.505,97.53,35500000.0
2008-09-16 04:36:00,97.54,97.56,97.53,97.545,56600000.0
2008-09-16 04:37:00,97.55,97.63,97.54,97.595,30900000.0
2008-09-16 04:38:00,97.585,97.62,97.58,97.61,23400000.0
2008-09-16 04:39:00,97.615,97.64,97.615,97.62,20000000.0
2008-09-16 04:40:00,97.615,97.65,97.595,97.65,90200000.0
2008-09-16 04:41:00,97.645,97.67,97.645,97.655,12000000.0
2008-09-16 04:42:00,97.655,97.67,97.65,97.665,21000000.0
2008-09-16 04:43:00,97.67,97.68,97.615,97.645,56600000.0
2008-09-16 04:44:00,97.655,97.66,97.655,97.66,2000000.0
2008-09-16 04:45:00,97.65,97.665,97.635,97.66,15400000.0
2008-09-16 04:46:00,97.665,97.675,97.65,97.665,25400000.0
2008-09-16 04:47:00,97.655,97.675,97.655,97.655,58300000.0
2008-09-16 04:48:00,97.655,97.66,97.645,97.655,21000000.0
2008-09-16 04:49:00,97.65,97.655,97.59,97.625,75000000.0
2008-09-16 04:50:00,97.62,97.62,97.595,97.61,35000000.0
2008-09-16 04:51:00,97.615,97.615,97.59,97.595,20000000.0
2008-09-16 04:52:00,97.6,97.63,97.59,97.59,350600000.0
2008-09-16 04:53:00,97.59,97.59,97.59,97.59,183200000.0
2008-09-16 04:54:00,97.59,97.625,97.59,97.625,82900000.0
2008-09-16 04:55:00,97.62,97.625,97.615,97.615,5000000.0
2008-09-16 04:56:00,97.625,97.635,97.615,97.635,14000000.0
2008-09-16 04:57:00,97.63,97.63,97.63,97.63,1000000.0
2008-09-16 04:58:00,97.615,97.665,97.615,97.65,23400000.0
2008-09-16 04:59:00,97.645,97.66,97.635,97.635,11000000.0
2008-09-16 05:00:00,97.64,97.655,97.615,97.64,48400000.0
2008-09-16 05:01:00,97.645,97.665,97.62,97.635,31000000.0
2008-09-16 05:02:00,97.64,97.645,97.625,97.63,21900000.0
2008-09-16 05:03:00,97.625,97.64,97.625,97.635,16000000.0
2008-09-16 05:04:00,97.64,97.65,97.625,97.65,36900000.0
2008-09-16 05:05:00,97.645,97.645,97.62,97.63,13000000.0
2008-09-16 05:06:00,97.635,97.645,97.635,97.64,7000000.0
2008-09-16 05:07:00,97.645,97.65,97.635,97.65,9000000.0
2008-09-16 05:08:00,97.645,97.655,97.61,97.61,80900000.0
2008-09-16 05:09:00,97.615,97.625,97.61,97.62,119500000.0
2008-09-16 05:10:00,97.625,97.625,97.62,97.62,4000000.0
2008-09-16 05:11:00,97.625,97.68,97.615,97.68,26800000.0
2008-09-16 05:12:00,97.685,97.69,97.68,97.69,5000000.0
2008-09-16 05:13:00,97.685,97.705,97.68,97.68,12000000.0
2008-09-16 05:14:00,97.675,97.675,97.65,97.665,36300000.0
2008-09-16 05:15:00,97.65,97.65,97.65,97.65,1000000.0
2008-09-16 05:16:00,97.65,97.67,97.65,97.67,13800000.0
2008-09-16 05:17:00,97.665,97.67,97.665,97.67,3000000.0
2008-09-16 05:18:00,97.665,97.725,97.665,97.7,31400000.0
2008-09-16 05:19:00,97.695,97.7,97.64,97.65,52500000.0
2008-09-16 05:20:00,97.64,97.665,97.635,97.64,47400000.0
2008-09-16 05:21:00,97.65,97.65,97.625,97.64,20000000.0
2008-09-16 05:22:00,97.635,97.635,97.62,97.62,171600000.0
2008-09-16 05:23:00,97.62,97.62,97.62,97.62,102600000.0
2008-09-16 05:24:00,97.62,97.62,97.62,97.62,79800000.0
2008-09-16 05:25:00,97.62,97.62,97.51,97.525,208900000.0
2008-09-16 05:26:00,97.535,97.545,97.51,97.545,47400000.0
2008-09-16 05:27:00,97.53,97.575,97.52,97.56,48400000.0
2008-09-16 05:28:00,97.555,97.57,97.545,97.565,27500000.0
2008-09-16 05:29:00,97.57,97.585,97.565,97.58,11000000.0
2008-09-16 05:30:00,97.58,97.58,97.54,97.565,44800000.0
2008-09-16 05:31:00,97.575,97.575,97.565,97.565,21900000.0
2008-09-16 05:32:00,97.555,97.565,97.51,97.56,53400000.0
2008-09-16 05:33:00,97.565,97.565,97.565,97.565,1000000.0
2008-09-16 05:34:00,97.56,97.565,97.55,97.565,12000000.0
2008-09-16 05:35:00,97.575,97.59,97.575,97.59,22600000.0
2008-09-16 05:36:00,97.595,97.595,97.58,97.58,12000000.0
2008-09-16 05:37:00,97.59,97.595,97.59,97.595,2000000.0
2008-09-16 05:38:00,97.58,97.59,97.565,97.57,16500000.0
2008-09-16 05:39:00,97.565,97.565,97.545,97.545,13000000.0
2008-09-16 05:40:00,97.55,97.565,97.55,97.55,10000000.0
2008-09-16 05:41:00,97.545,97.555,97.53,97.535,17000000.0
2008-09-16 05:42:00,97.55,97.56,97.545,97.555,17000000.0
2008-09-16 05:43:00,97.56,97.56,97.55,97.555,6000000.0
2008-09-16 05:44:00,97.56,97.56,97.545,97.555,24000000.0
2008-09-16 05:45:00,97.55,97.56,97.53,97.55,30900000.0
2008-09-16 05:46:00,97.555,97.565,97.535,97.545,15100000.0
2008-09-16 05:47:00,97.55,97.565,97.545,97.565,9000000.0
2008-09-16 05:48:00,97.56,97.565,97.56,97.56,3000000.0
2008-09-16 05:49:00,97.565,97.565,97.55,97.55,3000000.0
2008-09-16 05:50:00,97.545,97.56,97.545,97.56,6000000.0
2008-09-16 05:51:00,97.545,97.56,97.535,97.545,26000000.0
2008-09-16 05:52:00,97.55,97.555,97.545,97.545,10000000.0
2008-09-16 05:53:00,97.555,97.56,97.54,97.545,10000000.0
2008-09-16 05:54:00,97.54,97.545,97.41,97.43,362300001.0
2008-09-16 05:55:00,97.435,97.45,97.415,97.425,48300000.0
2008-09-16 05:56:00,97.435,97.435,97.405,97.42,57900000.0
2008-09-16 05:57:00,97.42,97.425,97.375,97.4,69800000.0
2008-09-16 05:58:00,97.39,97.44,97.385,97.415,75000000.0
2008-09-16 05:59:00,97.405,97.425,97.375,97.38,32500000.0
2008-09-16 06:00:00,97.365,97.4,97.355,97.395,63600000.0
2008-09-16 06:01:00,97.4,97.44,97.395,97.43,69800000.0
2008-09-16 06:02:00,97.435,97.465,97.425,97.45,31600000.0
2008-09-16 06:03:00,97.455,97.475,97.45,97.45,14400000.0
2008-09-16 06:04:00,97.455,97.465,97.445,97.445,15500000.0
2008-09-16 06:05:00,97.445,97.45,97.425,97.435,19000000.0
2008-09-16 06:06:00,97.43,97.44,97.405,97.425,30000000.0
2008-09-16 06:07:00,97.42,97.43,97.41,97.415,42500000.0
2008-09-16 06:08:00,97.42,97.425,97.405,97.42,25000000.0
2008-09-16 06:09:00,97.415,97.425,97.4,97.405,25000000.0
2008-09-16 06:10:00,97.4,97.445,97.4,97.42,31400000.0
2008-09-16 06:11:00,97.415,97.46,97.415,97.43,649999978.0
2008-09-16 06:12:00,97.43,97.455,97.43,97.455,319999993.0
2008-09-16 06:13:00,97.45,97.475,97.445,97.47,20300000.0
2008-09-16 06:14:00,97.475,97.5,97.465,97.48,36900000.0
2008-09-16 06:15:00,97.475,97.495,97.47,97.495,13000000.0
2008-09-16 06:16:00,97.49,97.545,97.49,97.51,23400000.0
2008-09-16 06:17:00,97.515,97.525,97.51,97.52,10000000.0
2008-09-16 06:18:00,97.525,97.525,97.505,97.505,7000000.0
2008-09-16 06:19:00,97.515,97.53,97.51,97.51,18000000.0
2008-09-16 06:20:00,97.505,97.535,97.5,97.53,116800000.0
2008-09-16 06:21:00,97.53,97.565,97.53,97.565,22000000.0
2008-09-16 06:22:00,97.56,97.57,97.52,97.54,57700000.0
2008-09-16 06:23:00,97.545,97.545,97.52,97.52,64400000.0
2008-09-16 06:24:00,97.525,97.555,97.525,97.555,11000000.0
2008-09-16 06:25:00,97.56,97.585,97.545,97.58,27100000.0
2008-09-16 06:26:00,97.585,97.585,97.57,97.58,11000000.0
2008-09-16 06:27:00,97.575,97.62,97.565,97.62,19800000.0
2008-09-16 06:28:00,97.61,97.61,97.575,97.595,20900000.0
2008-09-16 06:29:00,97.6,97.63,97.595,97.605,28800000.0
2008-09-16 06:30:00,97.61,97.62,97.605,97.61,15000000.0
2008-09-16 06:31:00,97.605,97.62,97.6,97.62,14000000.0
2008-09-16 06:32:00,97.625,97.625,97.575,97.585,18400000.0
2008-09-16 06:33:00,97.59,97.65,97.59,97.645,27000000.0
2008-09-16 06:34:00,97.645,97.65,97.595,97.64,37200000.0
2008-09-16 06:35:00,97.67,97.685,97.67,97.685,14000000.0
2008-09-16 06:36:00,97.68,97.72,97.64,97.715,65600000.0
2008-09-16 06:37:00,97.71,97.73,97.67,97.685,675299994.0
2008-09-16 06:38:00,97.68,97.725,97.68,97.715,675399994.0
2008-09-16 06:39:00,97.715,97.74,97.695,97.72,39400000.0
2008-09-16 06:40:00,97.725,97.78,97.72,97.735,37400000.0
2008-09-16 06:41:00,97.73,97.74,97.7,97.74,45800000.0
2008-09-16 06:42:00,97.725,97.735,97.72,97.735,29400000.0
2008-09-16 06:43:00,97.73,97.745,97.71,97.715,14000000.0
2008-09-16 06:44:00,97.71,97.715,97.69,97.69,36900000.0
2008-09-16 06:45:00,97.695,97.695,97.675,97.68,41000000.0
2008-09-16 06:46:00,97.68,97.695,97.675,97.68,27000000.0
2008-09-16 06:47:00,97.685,97.685,97.665,97.68,14000000.0
2008-09-16 06:48:00,97.685,97.685,97.65,97.66,48300000.0
2008-09-16 06:49:00,97.665,97.705,97.66,97.695,29600000.0
2008-09-16 06:50:00,97.705,97.705,97.7,97.7,2000000.0
2008-09-16 06:51:00,97.695,97.695,97.69,97.695,3000000.0
2008-09-16 06:52:00,97.69,97.69,97.66,97.68,15400000.0
2008-09-16 06:53:00,97.685,97.685,97.665,97.685,30400000.0
2008-09-16 06:54:00,97.68,97.705,97.68,97.705,36000000.0
2008-09-16 06:55:00,97.7,97.73,97.7,97.725,26100000.0
2008-09-16 06:56:00,97.72,97.725,97.71,97.715,24500000.0
2008-09-16 06:57:00,97.71,97.715,97.71,97.715,4000000.0
2008-09-16 06:58:00,97.72,97.735,97.7,97.73,34200000.0
2008-09-16 06:59:00,97.72,97.73,97.695,97.715,34000000.0
2008-09-16 07:00:00,97.72,97.725,97.705,97.705,18000000.0
2008-09-16 07:01:00,97.71,97.715,97.71,97.71,4000000.0
2008-09-16 07:02:00,97.715,97.715,97.705,97.705,29500000.0
2008-09-16 07:03:00,97.71,97.715,97.705,97.715,21900000.0
2008-09-16 07:04:00,97.71,97.71,97.675,97.685,78200000.0
2008-09-16 07:05:00,97.68,97.685,97.66,97.665,82200000.0
2008-09-16 07:06:00,97.665,97.665,97.65,97.66,139600000.0
2008-09-16 07:07:00,97.66,97.66,97.635,97.64,198100000.0
2008-09-16 07:08:00,97.635,97.635,97.625,97.63,45400000.0
2008-09-16 07:09:00,97.645,97.645,97.535,97.535,366200004.0
2008-09-16 07:10:00,97.535,97.575,97.525,97.545,432700000.0
2008-09-16 07:11:00,97.565,97.57,97.56,97.57,47200000.0
2008-09-16 07:12:00,97.565,97.565,97.555,97.56,22000000.0
2008-09-16 07:13:00,97.565,97.59,97.565,97.59,132400000.0
2008-09-16 07:14:00,97.595,97.61,97.595,97.605,81900000.0
2008-09-16 07:15:00,97.61,97.615,97.595,97.595,72300000.0
2008-09-16 07:16:00,97.595,97.595,97.595,97.595,1000000.0
2008-09-16 07:17:00,97.595,97.62,97.595,97.61,206300000.0
2008-09-16 07:18:00,97.615,97.635,97.61,97.635,91600000.0
2008-09-16 07:19:00,97.635,97.635,97.62,97.625,93100000.0
2008-09-16 07:20:00,97.625,97.63,97.615,97.62,42500000.0
2008-09-16 07:21:00,97.625,97.63,97.61,97.61,79800000.0
2008-09-16 07:22:00,97.62,97.67,97.615,97.67,51500000.0
2008-09-16 07:23:00,97.67,97.67,97.655,97.655,44800000.0
2008-09-16 07:24:00,97.655,97.655,97.645,97.645,28700000.0
2008-09-16 07:25:00,97.65,97.65,97.64,97.645,53900000.0
2008-09-16 07:26:00,97.625,97.65,97.625,97.65,80700000.0
2008-09-16 07:27:00,97.645,97.65,97.64,97.645,39800000.0
2008-09-16 07:28:00,97.64,97.64,97.61,97.625,68200000.0
2008-09-16 07:29:00,97.64,97.65,97.615,97.65,163200000.0
2008-09-16 07:30:00,97.66,97.66,97.625,97.625,85000000.0
2008-09-16 07:31:00,97.635,97.675,97.63,97.66,120300000.0
2008-09-16 07:32:00,97.665,97.685,97.66,97.675,92200000.0
2008-09-16 07:33:00,97.68,97.685,97.67,97.685,39500000.0
2008-09-16 07:34:00,97.685,97.73,97.67,97.73,213800000.0
2008-09-16 07:35:00,97.74,97.765,97.69,97.74,274800000.0
2008-09-16 07:36:00,97.74,97.76,97.735,97.75,304900000.0
2008-09-16 07:37:00,97.75,97.76,97.75,97.76,145900000.0
2008-09-16 07:38:00,97.76,97.76,97.74,97.745,113800000.0
2008-09-16 07:39:00,97.735,97.75,97.735,97.74,47300000.0
2008-09-16 07:40:00,97.735,97.745,97.715,97.72,134200000.0
2008-09-16 07:41:00,97.72,97.73,97.715,97.72,88500000.0
2008-09-16 07:42:00,97.72,97.72,97.69,97.695,84500000.0
2008-09-16 07:43:00,97.69,97.705,97.69,97.695,56600000.0
2008-09-16 07:44:00,97.695,97.72,97.69,97.72,66400000.0
2008-09-16 07:45:00,97.72,97.72,97.615,97.69,208700000.0
2008-09-16 07:46:00,97.69,97.69,97.665,97.675,147400000.0
2008-09-16 07:47:00,97.675,97.725,97.665,97.675,146500000.0
2008-09-16 07:48:00,97.69,97.69,97.68,97.68,18000000.0
2008-09-16 07:49:00,97.685,97.7,97.67,97.68,100600000.0
2008-09-16 07:50:00,97.69,97.69,97.585,97.645,137300000.0
2008-09-16 07:51:00,97.645,97.675,97.615,97.65,156600000.0
2008-09-16 07:52:00,97.645,97.665,97.61,97.61,767500000.0
2008-09-16 07:53:00,97.61,97.61,97.61,97.61,687000000.0
2008-09-16 07:54:00,97.61,97.61,97.495,97.59,945200008.0
2008-09-16 07:55:00,97.59,97.59,97.495,97.59,797000002.0
2008-09-16 07:56:00,97.59,97.595,97.59,97.59,1094100000.0
2008-09-16 07:57:00,97.59,97.595,97.59,97.595,644600001.0
2008-09-16 07:58:00,97.59,97.595,97.59,97.59,382500000.0
2008-09-16 07:59:00,97.59,97.605,97.48,97.5,935400000.0
2008-09-16 08:00:00,97.5,97.575,97.435,97.575,382500001.0
2008-09-16 08:01:00,97.57,97.655,97.57,97.63,247900000.0
2008-09-16 08:02:00,97.63,97.64,97.62,97.63,515500000.0
2008-09-16 08:03:00,97.63,97.64,97.63,97.63,522100000.0
2008-09-16 08:04:00,97.63,97.63,97.63,97.63,506900000.0
2008-09-16 08:05:00,97.63,97.63,97.63,97.63,741000000.0
2008-09-16 08:06:00,97.63,97.63,97.63,97.63,535800000.0
2008-09-16 08:07:00,97.63,97.655,97.63,97.63,474600000.0
2008-09-16 08:08:00,97.63,97.63,97.59,97.61,237000000.0
2008-09-16 08:09:00,97.61,97.62,97.6,97.61,216900000.0
2008-09-16 08:10:00,97.61,97.64,97.61,97.64,296400000.0
2008-09-16 08:11:00,97.64,97.65,97.625,97.65,183300000.0
2008-09-16 08:12:00,97.645,97.67,97.625,97.65,298300000.0
2008-09-16 08:13:00,97.65,97.685,97.6,97.61,328100000.0
2008-09-16 08:14:00,97.61,97.615,97.61,97.61,442300000.0
2008-09-16 08:15:00,97.61,97.695,97.61,97.69,504399999.0
2008-09-16 08:16:00,97.675,97.705,97.65,97.655,693700000.0
2008-09-16 08:17:00,97.655,97.68,97.64,97.655,384999999.0
2008-09-16 08:18:00,97.65,97.68,97.64,97.65,424500000.0
2008-09-16 08:19:00,97.655,97.665,97.61,97.61,448700000.0
2008-09-16 08:20:00,97.61,97.61,97.52,97.55,870499990.0
2008-09-16 08:21:00,97.54,97.56,97.51,97.51,870499990.0
2008-09-16 08:22:00,97.505,97.575,97.505,97.52,870499990.0
2008-09-16 08:23:00,97.52,97.57,97.51,97.54,1303999985.0
2008-09-16 08:24:00,97.59,97.59,97.5,97.525,1303999985.0
2008-09-16 08:25:00,97.51,97.52,97.38,97.38,439500000.0
2008-09-16 08:26:00,97.39,97.49,97.38,97.45,284099999.0
2008-09-16 08:27:00,97.445,97.485,97.435,97.45,175800000.0
2008-09-16 08:28:00,97.45,97.515,97.45,97.515,270700000.0
2008-09-16 08:29:00,97.51,97.555,97.46,97.47,205000000.0
2008-09-16 08:30:00,97.47,97.505,97.445,97.47,281000000.0
2008-09-16 08:31:00,97.465,97.54,97.46,97.535,356100000.0
2008-09-16 08:32:00,97.53,97.565,97.51,97.545,312800000.0
2008-09-16 08:33:00,97.54,97.545,97.52,97.52,579399997.0
2008-09-16 08:34:00,97.52,97.55,97.52,97.55,979200000.0
2008-09-16 08:35:00,97.55,97.555,97.5,97.5,1152100000.0
2008-09-16 08:36:00,97.5,97.52,97.415,97.5,456800000.0
2008-09-16 08:37:00,97.5,97.5,97.425,97.425,370400000.0
2008-09-16 08:38:00,97.43,97.43,97.38,97.39,983000017.0
2008-09-16 08:39:00,97.39,97.41,97.38,97.41,1726899985.0
2008-09-16 08:40:00,97.41,97.415,97.39,97.41,156400000.0
2008-09-16 08:41:00,97.41,97.42,97.39,97.39,343099999.0
2008-09-16 08:42:00,97.38,97.41,97.38,97.39,257799999.0
2008-09-16 08:43:00,97.39,97.43,97.38,97.41,238100000.0
2008-09-16 08:44:00,97.41,97.41,97.41,97.41,292200000.0
2008-09-16 08:45:00,97.41,97.42,97.41,97.415,186200000.0
2008-09-16 08:46:00,97.42,97.42,97.41,97.41,363400000.0
2008-09-16 08:47:00,97.41,97.42,97.41,97.41,175400000.0
2008-09-16 08:48:00,97.41,97.41,97.335,97.35,560800000.0
2008-09-16 08:49:00,97.37,97.37,97.245,97.305,509500000.0
2008-09-16 08:50:00,97.27,97.32,97.245,97.32,418800000.0
2008-09-16 08:51:00,97.32,97.32,97.245,97.305,301100000.0
2008-09-16 08:52:00,97.32,97.32,97.07,97.13,677900000.0
2008-09-16 08:53:00,97.13,97.15,97.035,97.15,275100000.0
2008-09-16 08:54:00,97.145,97.16,97.01,97.02,451500000.0
2008-09-16 08:55:00,97.02,97.04,97.02,97.02,396500000.0
2008-09-16 08:56:00,97.02,97.02,96.935,96.95,255000000.0
2008-09-16 08:57:00,96.95,96.99,96.95,96.96,357500000.0
2008-09-16 08:58:00,96.96,97.01,96.96,96.99,419000000.0
2008-09-16 08:59:00,96.985,97.09,96.985,97.085,342400000.0
2008-09-16 09:00:00,97.09,97.15,97.09,97.125,550100000.0
2008-09-16 09:01:00,97.12,97.13,97.06,97.06,913399966.0
2008-09-16 09:02:00,97.06,97.095,97.06,97.065,556999986.0
2008-09-16 09:03:00,97.085,97.16,97.08,97.09,590700000.0
2008-09-16 09:04:00,97.09,97.11,97.09,97.11,804100000.0
2008-09-16 09:05:00,97.105,97.135,97.08,97.095,448300000.0
2008-09-16 09:06:00,97.09,97.12,97.075,97.11,281000000.0
2008-09-16 09:07:00,97.11,97.13,97.075,97.105,600400000.0
2008-09-16 09:08:00,97.115,97.15,97.09,97.12,365600000.0
2008-09-16 09:09:00,97.12,97.14,97.11,97.11,288300000.0
2008-09-16 09:10:00,97.11,97.11,97.11,97.11,535600000.0
2008-09-16 09:11:00,97.11,97.145,97.11,97.13,468900000.0
2008-09-16 09:12:00,97.13,97.13,97.03,97.1,1528599993.0
2008-09-16 09:13:00,97.1,97.1,97.025,97.05,984900000.0
2008-09-16 09:14:00,97.05,97.055,96.94,96.97,521100000.0
2008-09-16 09:15:00,96.97,97.04,96.95,97.015,776400000.0
2008-09-16 09:16:00,97.015,97.035,97.0,97.0,1475199991.0
2008-09-16 09:17:00,97.0,97.015,96.98,97.0,1814899999.0
2008-09-16 09:18:00,97.0,97.005,97.0,97.0,609599999.0
2008-09-16 09:19:00,97.0,97.04,97.0,97.035,744100000.0
2008-09-16 09:20:00,97.04,97.065,97.01,97.035,656600001.0
2008-09-16 09:21:00,97.035,97.035,96.945,96.945,535399998.0
2008-09-16 09:22:00,96.945,97.01,96.94,96.99,513200000.0
2008-09-16 09:23:00,96.99,96.99,96.97,96.97,642499999.0
2008-09-16 09:24:00,96.97,96.98,96.95,96.97,473600000.0
2008-09-16 09:25:00,96.97,96.97,96.95,96.97,1158000000.0
2008-09-16 09:26:00,96.97,97.035,96.945,96.98,863200002.0
2008-09-16 09:27:00,96.96,96.97,96.87,96.94,1649900016.0
2008-09-16 09:28:00,96.96,96.96,96.79,96.89,1649900016.0
2008-09-16 09:29:00,96.84,96.86,96.83,96.85,2142800053.0
2008-09-16 09:30:00,96.86,96.88,96.84,96.86,2142800053.0
2008-09-16 09:31:00,96.9,96.91,96.8,96.9,2142800053.0
2008-09-16 09:32:00,96.9,96.92,96.79,96.89,284900000.0
2008-09-16 09:33:00,96.89,97.0,96.89,96.99,287200000.0
2008-09-16 09:34:00,96.985,97.0,96.945,96.945,161100000.0
2008-09-16 09:35:00,96.95,96.955,96.88,96.92,394399994.0
2008-09-16 09:36:00,96.93,97.09,96.92,97.08,221800000.0
2008-09-16 09:37:00,97.07,97.1,97.06,97.09,273900000.0
2008-09-16 09:38:00,97.09,97.12,96.965,96.98,1392400000.0
2008-09-16 09:39:00,96.98,97.01,96.97,96.98,747300016.0
2008-09-16 09:40:00,96.98,97.045,96.975,97.02,201500000.0
2008-09-16 09:41:00,97.02,97.055,96.965,97.01,220600000.0
2008-09-16 09:42:00,97.01,97.025,96.93,96.985,206300000.0
2008-09-16 09:43:00,96.985,97.005,96.98,96.985,599300000.0
2008-09-16 09:44:00,96.985,97.135,96.98,97.08,488600000.0
2008-09-16 09:45:00,97.08,97.175,97.08,97.1,601999999.0
2008-09-16 09:46:00,97.11,97.14,97.09,97.1,199899999.0
2008-09-16 09:47:00,97.12,97.12,97.09,97.09,562300000.0
2008-09-16 09:48:00,97.09,97.1,97.005,97.04,699199999.0
2008-09-16 09:49:00,97.03,97.03,96.965,96.98,597499999.0
2008-09-16 09:50:00,96.93,96.96,96.85,96.87,1152800007.0
2008-09-16 09:51:00,96.86,96.89,96.84,96.86,1152800007.0
2008-09-16 09:52:00,96.87,96.91,96.87,96.89,1152800007.0
2008-09-16 09:53:00,96.9,96.95,96.9,96.93,1152800007.0
2008-09-16 09:54:00,96.93,97.02,96.93,96.97,724499999.0
2008-09-16 09:55:00,96.97,96.97,96.96,96.97,1993100001.0
2008-09-16 09:56:00,96.97,96.97,96.85,96.88,1328699999.0
2008-09-16 09:57:00,96.88,96.92,96.83,96.9,939700000.0
2008-09-16 09:58:00,96.89,96.96,96.88,96.92,232900000.0
2008-09-16 09:59:00,96.92,96.97,96.86,96.93,1065800010.0
2008-09-16 10:00:00,96.93,96.97,96.855,96.97,788400002.0
2008-09-16 10:01:00,96.96,97.04,96.93,97.04,303300000.0
2008-09-16 10:02:00,97.04,97.04,97.005,97.03,232300000.0
2008-09-16 10:03:00,97.03,97.05,97.01,97.03,180900000.0
2008-09-16 10:04:00,97.04,97.06,97.01,97.01,95400000.0
2008-09-16 10:05:00,97.0,97.04,96.99,97.025,117500000.0
2008-09-16 10:06:00,97.025,97.12,97.02,97.115,211000000.0
2008-09-16 10:07:00,97.12,97.15,97.07,97.1,175700000.0
2008-09-16 10:08:00,97.1,97.18,97.1,97.16,405500000.0
2008-09-16 10:09:00,97.17,97.17,97.13,97.13,1133699999.0
2008-09-16 10:10:00,97.13,97.165,97.13,97.16,522399999.0
2008-09-16 10:11:00,97.155,97.18,97.12,97.15,198000000.0
2008-09-16 10:12:00,97.14,97.15,97.1,97.135,244400000.0
2008-09-16 10:13:00,97.13,97.16,97.1,97.1,266500000.0
2008-09-16 10:14:00,97.1,97.14,97.1,97.13,340400000.0
2008-09-16 10:15:00,97.13,97.17,97.11,97.155,146400000.0
2008-09-16 10:16:00,97.15,97.19,97.135,97.15,364800000.0
2008-09-16 10:17:00,97.14,97.14,97.11,97.13,470700000.0
2008-09-16 10:18:00,97.13,97.175,97.13,97.14,371500000.0
2008-09-16 10:19:00,97.14,97.14,97.055,97.07,443100000.0
2008-09-16 10:20:00,97.07,97.07,97.005,97.03,1081100012.0
2008-09-16 10:21:00,97.02,97.05,97.02,97.04,126800001.0
2008-09-16 10:22:00,97.05,97.06,97.04,97.06,57000000.0
2008-09-16 10:23:00,97.06,97.09,97.05,97.07,177300000.0
2008-09-16 10:24:00,97.07,97.11,97.03,97.03,189700000.0
2008-09-16 10:25:00,97.04,97.05,96.99,96.99,483700000.0
2008-09-16 10:26:00,96.99,97.01,96.99,96.99,479000000.0
2008-09-16 10:27:00,96.99,97.0,96.925,96.94,620000000.0
2008-09-16 10:28:00,96.94,96.94,96.92,96.92,1247700000.0
2008-09-16 10:29:00,96.94,96.96,96.89,96.96,736299994.0
2008-09-16 10:30:00,96.95,96.95,96.94,96.95,69199998.0
2008-09-16 10:31:00,96.945,96.95,96.94,96.94,84799999.0
2008-09-16 10:32:00,96.95,96.95,96.94,96.94,110800000.0
2008-09-16 10:33:00,96.94,96.97,96.94,96.97,124800000.0
2008-09-16 10:34:00,96.97,97.01,96.95,96.95,216300000.0
2008-09-16 10:35:00,96.95,96.96,96.95,96.95,320600000.0
2008-09-16 10:36:00,96.95,96.96,96.95,96.95,364000000.0
2008-09-16 10:37:00,96.95,96.99,96.95,96.98,457400000.0
2008-09-16 10:38:00,96.98,96.99,96.96,96.98,215700000.0
2008-09-16 10:39:00,96.98,97.0,96.95,97.0,184700000.0
2008-09-16 10:40:00,97.01,97.03,97.0,97.02,101500000.0
2008-09-16 10:41:00,97.01,97.06,97.0,97.02,522100008.0
2008-09-16 10:42:00,97.02,97.02,96.97,97.01,1481600067.0
2008-09-16 10:43:00,96.98,97.0,96.93,96.95,2027200086.0
2008-09-16 10:44:00,97.01,97.01,96.93,96.94,2027200086.0
2008-09-16 10:45:00,96.94,96.97,96.94,96.94,438000000.0
2008-09-16 10:46:00,96.94,96.95,96.89,96.94,368300000.0
2008-09-16 10:47:00,96.94,96.94,96.94,96.94,205200000.0
2008-09-16 10:48:00,96.94,96.94,96.89,96.94,298500000.0
2008-09-16 10:49:00,96.94,96.94,96.915,96.94,246200000.0
2008-09-16 10:50:00,96.94,96.97,96.94,96.94,542700000.0
2008-09-16 10:51:00,96.94,96.96,96.94,96.94,267400000.0
2008-09-16 10:52:00,96.94,97.0,96.94,96.99,187100000.0
2008-09-16 10:53:00,96.98,97.0,96.965,96.99,155700000.0
2008-09-16 10:54:00,96.985,97.01,96.97,97.0,192800000.0
2008-09-16 10:55:00,96.99,97.01,96.98,96.98,429600000.0
2008-09-16 10:56:00,96.98,96.98,96.98,96.98,907200000.0
2008-09-16 10:57:00,96.98,96.98,96.98,96.98,561600000.0
2008-09-16 10:58:00,96.98,97.0,96.97,96.98,1014400045.0
2008-09-16 10:59:00,96.98,96.99,96.98,96.99,1271100038.0
2008-09-16 11:00:00,96.98,97.04,96.975,97.0,672900006.0
2008-09-16 11:01:00,97.0,97.07,97.0,97.02,342200000.0
2008-09-16 11:02:00,97.02,97.04,97.0,97.02,1084200000.0
2008-09-16 11:03:00,97.02,97.02,97.0,97.02,89300000.0
2008-09-16 11:04:00,97.02,97.04,97.02,97.02,172700000.0
2008-09-16 11:05:00,97.02,97.08,97.02,97.07,288999998.0
2008-09-16 11:06:00,97.075,97.12,97.07,97.095,289600000.0
2008-09-16 11:07:00,97.105,97.145,97.09,97.12,407700000.0
2008-09-16 11:08:00,97.125,97.18,97.105,97.17,269300000.0
2008-09-16 11:09:00,97.175,97.28,97.15,97.25,467400000.0
2008-09-16 11:10:00,97.245,97.26,97.24,97.26,790800000.0
2008-09-16 11:11:00,97.25,97.26,97.24,97.26,925899999.0
2008-09-16 11:12:00,97.25,97.25,97.2,97.24,1104100000.0
2008-09-16 11:13:00,97.24,97.24,97.185,97.22,770300000.0
2008-09-16 11:14:00,97.22,97.22,97.18,97.2,327800000.0
2008-09-16 11:15:00,97.2,97.2,97.14,97.17,495600001.0
2008-09-16 11:16:00,97.14,97.17,97.14,97.17,1156000000.0
2008-09-16 11:17:00,97.17,97.17,97.13,97.14,466600000.0
2008-09-16 11:18:00,97.14,97.14,97.055,97.07,1061999997.0
2008-09-16 11:19:00,97.055,97.115,97.055,97.11,799700000.0
2008-09-16 11:20:00,97.11,97.18,97.085,97.18,260200000.0
2008-09-16 11:21:00,97.18,97.26,97.18,97.2,738700006.0
2008-09-16 11:22:00,97.2,97.24,97.19,97.24,374300000.0
2008-09-16 11:23:00,97.24,97.24,97.19,97.22,237400000.0
2008-09-16 11:24:00,97.23,97.25,97.18,97.24,299800000.0
2008-09-16 11:25:00,97.23,97.33,97.23,97.32,171400000.0
2008-09-16 11:26:00,97.32,97.38,97.31,97.38,256600000.0
2008-09-16 11:27:00,97.37,97.38,97.31,97.34,222300000.0
2008-09-16 11:28:00,97.34,97.39,97.34,97.37,183500000.0
2008-09-16 11:29:00,97.36,97.38,97.345,97.37,169600000.0
2008-09-16 11:30:00,97.37,97.42,97.36,97.41,169900000.0
2008-09-16 11:31:00,97.41,97.44,97.39,97.41,301600000.0
2008-09-16 11:32:00,97.41,97.44,97.4,97.4,322600000.0
2008-09-16 11:33:00,97.4,97.43,97.34,97.42,609200000.0
2008-09-16 11:34:00,97.42,97.44,97.37,97.4,164500000.0
2008-09-16 11:35:00,97.395,97.4,97.35,97.38,198100000.0
2008-09-16 11:36:00,97.38,97.45,97.38,97.42,277200000.0
2008-09-16 11:37:00,97.42,97.48,97.41,97.45,367600000.0
2008-09-16 11:38:00,97.45,97.46,97.42,97.46,276800000.0
2008-09-16 11:39:00,97.46,97.5,97.43,97.5,349700000.0
2008-09-16 11:40:00,97.5,97.54,97.475,97.51,235200000.0
2008-09-16 11:41:00,97.51,97.54,97.47,97.475,330500000.0
2008-09-16 11:42:00,97.43,97.49,97.42,97.48,497300000.0
2008-09-16 11:43:00,97.48,97.54,97.475,97.53,572000000.0
2008-09-16 11:44:00,97.53,97.555,97.51,97.54,449500000.0
2008-09-16 11:45:00,97.53,97.54,97.49,97.515,363400000.0
2008-09-16 11:46:00,97.515,97.55,97.47,97.475,648500000.0
2008-09-16 11:47:00,97.475,97.55,97.475,97.49,662600000.0
2008-09-16 11:48:00,97.49,97.49,97.49,97.49,1128500000.0
2008-09-16 11:49:00,97.49,97.53,97.49,97.51,393700000.0
2008-09-16 11:50:00,97.51,97.54,97.48,97.53,610899998.0
2008-09-16 11:51:00,97.53,97.56,97.5,97.52,255000000.0
2008-09-16 11:52:00,97.525,97.57,97.445,97.46,1694499960.0
2008-09-16 11:53:00,97.45,97.5,97.43,97.46,233800000.0
2008-09-16 11:54:00,97.46,97.465,97.4,97.43,233800000.0
2008-09-16 11:55:00,97.43,97.46,97.42,97.46,167200000.0
2008-09-16 11:56:00,97.455,97.48,97.41,97.44,364400000.0
2008-09-16 11:57:00,97.44,97.5,97.43,97.455,340000000.0
2008-09-16 11:58:00,97.455,97.48,97.45,97.465,446500000.0
2008-09-16 11:59:00,97.465,97.5,97.46,97.46,720600000.0
2008-09-16 12:00:00,97.465,97.51,97.45,97.45,316300000.0
2008-09-16 12:01:00,97.45,97.45,97.39,97.41,164800000.0
2008-09-16 12:02:00,97.41,97.445,97.315,97.375,491399997.0
2008-09-16 12:03:00,97.375,97.4,97.31,97.4,341900000.0
2008-09-16 12:04:00,97.395,97.405,97.34,97.35,289900000.0
2008-09-16 12:05:00,97.35,97.37,97.33,97.36,380400000.0
2008-09-16 12:06:00,97.36,97.36,97.26,97.27,322100000.0
2008-09-16 12:07:00,97.27,97.28,97.18,97.18,746499999.0
2008-09-16 12:08:00,97.18,97.26,97.17,97.22,408999999.0
2008-09-16 12:09:00,97.21,97.22,97.18,97.18,301300000.0
2008-09-16 12:10:00,97.18,97.21,97.17,97.18,502400000.0
2008-09-16 12:11:00,97.18,97.205,97.17,97.19,415400000.0
2008-09-16 12:12:00,97.185,97.19,97.16,97.16,208900000.0
2008-09-16 12:13:00,97.16,97.17,97.11,97.135,368900000.0
2008-09-16 12:14:00,97.14,97.18,97.085,97.1,359200000.0
2008-09-16 12:15:00,97.1,97.16,97.08,97.16,320100000.0
2008-09-16 12:16:00,97.16,97.225,97.15,97.22,509000000.0
2008-09-16 12:17:00,97.22,97.29,97.215,97.27,165800000.0
2008-09-16 12:18:00,97.27,97.27,97.25,97.27,174400000.0
2008-09-16 12:19:00,97.26,97.35,97.255,97.29,286600000.0
2008-09-16 12:20:00,97.29,97.39,97.29,97.37,684300000.0
2008-09-16 12:21:00,97.365,97.475,97.36,97.435,466300000.0
2008-09-16 12:22:00,97.43,97.435,97.365,97.375,556800000.0
2008-09-16 12:23:00,97.375,97.39,97.34,97.36,366500000.0
2008-09-16 12:24:00,97.36,97.365,97.23,97.275,570000000.0
2008-09-16 12:25:00,97.275,97.345,97.27,97.34,538300000.0
2008-09-16 12:26:00,97.34,97.355,97.265,97.35,415300001.0
2008-09-16 12:27:00,97.35,97.35,97.295,97.32,364600000.0
2008-09-16 12:28:00,97.31,97.34,97.29,97.31,326500000.0
2008-09-16 12:29:00,97.325,97.36,97.22,97.235,444600000.0
2008-09-16 12:30:00,97.235,97.295,97.175,97.245,534400000.0
2008-09-16 12:31:00,97.25,97.27,97.195,97.215,360100000.0
2008-09-16 12:32:00,97.215,97.31,97.215,97.29,254800000.0
2008-09-16 12:33:00,97.29,97.31,97.26,97.27,723199963.0
2008-09-16 12:34:00,97.27,97.27,97.21,97.27,1273299935.0
2008-09-16 12:35:00,97.27,97.27,97.18,97.19,422599988.0
2008-09-16 12:36:00,97.185,97.23,97.155,97.22,262500000.0
2008-09-16 12:37:00,97.22,97.24,97.185,97.225,308600000.0
2008-09-16 12:38:00,97.225,97.265,97.215,97.265,444800000.0
2008-09-16 12:39:00,97.28,97.29,97.22,97.28,286500000.0
2008-09-16 12:40:00,97.27,97.3,97.155,97.195,369400000.0
2008-09-16 12:41:00,97.195,97.24,97.17,97.22,329500000.0
2008-09-16 12:42:00,97.225,97.25,97.215,97.245,261900000.0
2008-09-16 12:43:00,97.24,97.25,97.23,97.25,208500000.0
2008-09-16 12:44:00,97.245,97.26,97.215,97.26,462400000.0
2008-09-16 12:45:00,97.26,97.27,97.225,97.23,319400000.0
2008-09-16 12:46:00,97.23,97.25,97.19,97.19,168400000.0
2008-09-16 12:47:00,97.19,97.2,97.1,97.1,401000000.0
2008-09-16 12:48:00,97.11,97.11,97.0,97.0,358100000.0
2008-09-16 12:49:00,97.01,97.03,97.0,97.0,497400000.0
2008-09-16 12:50:00,97.0,97.04,96.97,97.04,366400000.0
2008-09-16 12:51:00,97.045,97.07,96.99,97.0,342900000.0
2008-09-16 12:52:00,97.01,97.06,96.995,97.0,362200000.0
2008-09-16 12:53:00,97.01,97.03,97.005,97.02,229000000.0
2008-09-16 12:54:00,97.03,97.03,96.97,96.98,630700000.0
2008-09-16 12:55:00,96.98,96.99,96.95,96.965,522000000.0
2008-09-16 12:56:00,96.97,97.085,96.935,97.085,338200000.0
2008-09-16 12:57:00,97.085,97.085,96.97,97.05,248500000.0
2008-09-16 12:58:00,97.045,97.05,96.99,97.0,151700000.0
2008-09-16 12:59:00,97.01,97.055,97.0,97.03,236500000.0
2008-09-16 13:00:00,97.025,97.025,97.0,97.015,384600000.0
2008-09-16 13:01:00,97.01,97.01,96.955,96.98,378400000.0
2008-09-16 13:02:00,96.975,96.98,96.915,96.925,453700000.0
2008-09-16 13:03:00,96.925,96.925,96.89,96.9,328500000.0
2008-09-16 13:04:00,96.9,96.96,96.885,96.96,585200000.0
2008-09-16 13:05:00,96.94,97.005,96.91,96.985,284600000.0
2008-09-16 13:06:00,96.985,97.04,96.98,97.015,370800000.0
2008-09-16 13:07:00,97.01,97.03,96.95,96.96,554699978.0
2008-09-16 13:08:00,96.94,96.95,96.91,96.93,958099962.0
2008-09-16 13:09:00,96.96,96.96,96.875,96.9,958099962.0
2008-09-16 13:10:00,96.89,96.905,96.87,96.875,311100000.0
2008-09-16 13:11:00,96.89,96.94,96.885,96.9,222200000.0
2008-09-16 13:12:00,96.9,96.91,96.86,96.91,334600000.0
2008-09-16 13:13:00,96.91,96.93,96.865,96.89,399800000.0
2008-09-16 13:14:00,96.885,96.895,96.83,96.87,908199999.0
2008-09-16 13:15:00,96.87,96.89,96.81,96.825,902700000.0
2008-09-16 13:16:00,96.87,96.87,96.77,96.805,751300001.0
2008-09-16 13:17:00,96.805,96.825,96.785,96.815,415000000.0
2008-09-16 13:18:00,96.815,96.87,96.81,96.845,247900000.0
2008-09-16 13:19:00,96.84,96.85,96.81,96.83,564400001.0
2008-09-16 13:20:00,96.835,96.875,96.835,96.86,575000000.0
2008-09-16 13:21:00,96.85,96.86,96.74,96.74,560800000.0
2008-09-16 13:22:00,96.72,96.76,96.7,96.735,560800000.0
2008-09-16 13:23:00,96.735,96.78,96.715,96.76,798600000.0
2008-09-16 13:24:00,96.76,96.795,96.75,96.77,1258299986.0
2008-09-16 13:25:00,96.76,96.77,96.7,96.7,384400000.0
2008-09-16 13:26:00,96.71,96.73,96.69,96.7,384400000.0
2008-09-16 13:27:00,96.685,96.685,96.64,96.65,384400000.0
2008-09-16 13:28:00,96.65,96.73,96.645,96.715,445900000.0
2008-09-16 13:29:00,96.715,96.745,96.64,96.73,493800000.0
2008-09-16 13:30:00,96.73,96.75,96.675,96.69,575400000.0
2008-09-16 13:31:00,96.69,96.72,96.69,96.72,913800000.0
2008-09-16 13:32:00,96.715,96.74,96.67,96.69,616200000.0
2008-09-16 13:33:00,96.69,96.725,96.67,96.715,463200000.0
2008-09-16 13:34:00,96.725,96.725,96.665,96.69,300600000.0
2008-09-16 13:35:00,96.685,96.73,96.68,96.7,235200000.0
2008-09-16 13:36:00,96.7,96.71,96.675,96.7,494400000.0
2008-09-16 13:37:00,96.695,96.72,96.68,96.71,432400000.0
2008-09-16 13:38:00,96.71,96.71,96.65,96.7,487700000.0
2008-09-16 13:39:00,96.7,96.7,96.63,96.67,515600000.0
2008-09-16 13:40:00,96.67,96.7,96.63,96.64,282900000.0
2008-09-16 13:41:00,96.64,96.67,96.61,96.62,287200000.0
2008-09-16 13:42:00,96.61,96.65,96.575,96.625,305600000.0
2008-09-16 13:43:00,96.63,96.64,96.62,96.62,101600000.0
2008-09-16 13:44:00,96.62,96.64,96.57,96.58,116700000.0
2008-09-16 13:45:00,96.58,96.6,96.53,96.56,293600000.0
2008-09-16 13:46:00,96.56,96.59,96.56,96.56,158200000.0
2008-09-16 13:47:00,96.56,96.61,96.55,96.61,166300000.0
2008-09-16 13:48:00,96.61,96.61,96.57,96.58,88200000.0
2008-09-16 13:49:00,96.58,96.64,96.57,96.61,161700000.0
2008-09-16 13:50:00,96.61,96.61,96.59,96.59,176600000.0
2008-09-16 13:51:00,96.59,96.6,96.56,96.59,182200000.0
2008-09-16 13:52:00,96.59,96.645,96.59,96.63,258300000.0
2008-09-16 13:53:00,96.64,96.68,96.62,96.67,311500000.0
2008-09-16 13:54:00,96.67,96.85,96.67,96.82,207500000.0
2008-09-16 13:55:00,96.82,96.83,96.77,96.8,405900000.0
2008-09-16 13:56:00,96.8,96.86,96.8,96.86,286100000.0
2008-09-16 13:57:00,96.86,96.91,96.86,96.91,276400000.0
2008-09-16 13:58:00,96.9,96.98,96.89,96.95,224000000.0
2008-09-16 13:59:00,96.96,97.0,96.92,96.92,167400000.0
2008-09-16 14:00:00,96.93,96.99,96.91,96.97,309200000.0
2008-09-16 14:01:00,96.97,96.97,96.92,96.95,220800000.0
2008-09-16 14:02:00,96.95,96.99,96.94,96.96,166700000.0
2008-09-16 14:03:00,96.96,96.96,96.83,96.86,522600000.0
2008-09-16 14:04:00,96.86,96.87,96.84,96.86,158800000.0
2008-09-16 14:05:00,96.86,96.87,96.81,96.83,209400000.0
2008-09-16 14:06:00,96.84,96.88,96.73,96.77,498300000.0
2008-09-16 14:07:00,96.76,96.78,96.72,96.725,288800000.0
2008-09-16 14:08:00,96.73,96.77,96.68,96.745,239500000.0
2008-09-16 14:09:00,96.74,96.81,96.74,96.81,252900000.0
2008-09-16 14:10:00,96.82,96.84,96.785,96.82,189300000.0
2008-09-16 14:11:00,96.82,97.08,96.78,96.96,193200000.0
2008-09-16 14:12:00,96.97,97.03,96.92,97.02,243600000.0
2008-09-16 14:13:00,97.01,97.03,96.88,96.9,368100000.0
2008-09-16 14:14:00,96.88,96.94,96.86,96.87,368100000.0
2008-09-16 14:15:00,96.87,97.07,96.87,97.065,368100000.0
2008-09-16 14:16:00,97.065,97.09,97.005,97.005,481500000.0
2008-09-16 14:17:00,97.01,97.04,96.96,96.98,633800000.0
2008-09-16 14:18:00,96.98,96.98,96.765,96.81,730600002.0
2008-09-16 14:19:00,96.81,96.94,96.8,96.94,305000000.0
2008-09-16 14:20:00,96.95,97.015,96.9,97.0,616400000.0
2008-09-16 14:21:00,97.0,97.04,96.97,96.99,603199996.0
2008-09-16 14:22:00,96.99,97.03,96.965,96.98,629599995.0
2008-09-16 14:23:00,96.98,97.015,96.97,97.01,458100000.0
2008-09-16 14:24:00,97.01,97.04,97.0,97.03,341400000.0
2008-09-16 14:25:00,97.025,97.025,96.98,96.985,168500000.0
2008-09-16 14:26:00,96.98,97.025,96.98,97.015,465500000.0
2008-09-16 14:27:00,97.015,97.1,97.015,97.03,438000000.0
2008-09-16 14:28:00,97.045,97.125,97.035,97.035,105900000.0
2008-09-16 14:29:00,97.03,97.095,97.02,97.06,426000000.0
2008-09-16 14:30:00,97.06,97.135,96.975,97.05,254400000.0
2008-09-16 14:31:00,97.055,97.08,97.02,97.065,113700000.0
2008-09-16 14:32:00,97.06,97.09,97.05,97.08,167300000.0
2008-09-16 14:33:00,97.08,97.08,96.95,96.95,306800000.0
2008-09-16 14:34:00,96.95,96.99,96.9,96.95,423200000.0
2008-09-16 14:35:00,96.95,96.95,96.815,96.83,283000000.0
2008-09-16 14:36:00,96.83,96.885,96.79,96.835,351200000.0
2008-09-16 14:37:00,96.84,96.88,96.76,96.785,219700000.0
2008-09-16 14:38:00,96.78,96.785,96.725,96.77,300500000.0
2008-09-16 14:39:00,96.77,96.81,96.75,96.765,164600000.0
2008-09-16 14:40:00,96.765,96.825,96.755,96.8,226000000.0
2008-09-16 14:41:00,96.8,96.81,96.745,96.78,236300000.0
2008-09-16 14:42:00,96.785,96.79,96.76,96.79,87400000.0
2008-09-16 14:43:00,96.79,96.83,96.78,96.8,202000000.0
2008-09-16 14:44:00,96.79,96.82,96.765,96.765,170400000.0
2008-09-16 14:45:00,96.76,96.78,96.69,96.745,291100000.0
2008-09-16 14:46:00,96.745,96.765,96.735,96.735,278600000.0
2008-09-16 14:47:00,96.735,96.75,96.685,96.73,214800000.0
2008-09-16 14:48:00,96.735,96.77,96.73,96.77,190500000.0
2008-09-16 14:49:00,96.77,96.83,96.765,96.78,204500000.0
2008-09-16 14:50:00,96.78,96.81,96.77,96.81,162000000.0
2008-09-16 14:51:00,96.81,96.82,96.73,96.74,150700000.0
2008-09-16 14:52:00,96.75,96.77,96.735,96.75,178000000.0
2008-09-16 14:53:00,96.75,96.775,96.72,96.75,162700000.0
2008-09-16 14:54:00,96.74,96.75,96.67,96.68,163300000.0
2008-09-16 14:55:00,96.67,96.7,96.66,96.66,65100000.0
2008-09-16 14:56:00,96.66,96.68,96.66,96.67,61600000.0
2008-09-16 14:57:00,96.67,96.67,96.565,96.59,689000024.0
2008-09-16 14:58:00,96.59,96.6,96.515,96.55,494500000.0
2008-09-16 14:59:00,96.54,96.595,96.535,96.55,640399999.0
2008-09-16 15:00:00,96.55,96.65,96.47,96.65,813200000.0
2008-09-16 15:01:00,96.66,96.81,96.615,96.76,232100000.0
2008-09-16 15:02:00,96.77,96.79,96.71,96.72,174200000.0
2008-09-16 15:03:00,96.715,96.805,96.705,96.76,194800000.0
2008-09-16 15:04:00,96.76,96.85,96.715,96.81,242500006.0
2008-09-16 15:05:00,96.81,96.835,96.77,96.82,299800012.0
2008-09-16 15:06:00,96.81,96.84,96.79,96.825,99700000.0
2008-09-16 15:07:00,96.82,96.88,96.775,96.8,328400000.0
2008-09-16 15:08:00,96.8,96.87,96.77,96.855,174600000.0
2008-09-16 15:09:00,96.855,96.87,96.795,96.82,406500000.0
2008-09-16 15:10:00,96.82,96.83,96.775,96.82,401000000.0
2008-09-16 15:11:00,96.82,96.82,96.66,96.66,963100006.0
2008-09-16 15:12:00,96.66,96.73,96.66,96.68,206100000.0
2008-09-16 15:13:00,96.68,96.72,96.66,96.71,209700000.0
2008-09-16 15:14:00,96.71,96.77,96.71,96.77,142700000.0
2008-09-16 15:15:00,96.78,96.88,96.72,96.85,259500000.0
2008-09-16 15:16:00,96.84,96.86,96.84,96.85,28200000.0
2008-09-16 15:17:00,96.85,96.87,96.81,96.81,175300000.0
2008-09-16 15:18:00,96.81,96.82,96.76,96.77,117500000.0
2008-09-16 15:19:00,96.77,96.78,96.65,96.68,294100000.0
2008-09-16 15:20:00,96.68,96.71,96.67,96.69,438800000.0
2008-09-16 15:21:00,96.69,96.74,96.665,96.74,358100000.0
2008-09-16 15:22:00,96.74,96.825,96.735,96.82,440900000.0
2008-09-16 15:23:00,96.82,96.83,96.78,96.785,290300000.0
2008-09-16 15:24:00,96.785,96.83,96.78,96.83,191200000.0
2008-09-16 15:25:00,96.83,96.84,96.81,96.81,236400000.0
2008-09-16 15:26:00,96.8,96.8,96.68,96.7,541300000.0
2008-09-16 15:27:00,96.7,96.7,96.65,96.67,490000000.0
2008-09-16 15:28:00,96.67,96.68,96.625,96.66,352100000.0
2008-09-16 15:29:00,96.67,96.69,96.61,96.68,533100000.0
2008-09-16 15:30:00,96.68,96.71,96.63,96.66,309400000.0
2008-09-16 15:31:00,96.66,96.67,96.54,96.55,160300000.0
2008-09-16 15:32:00,96.55,96.59,96.52,96.55,339900000.0
2008-09-16 15:33:00,96.55,96.63,96.55,96.58,346500000.0
2008-09-16 15:34:00,96.58,96.67,96.565,96.66,281000000.0
2008-09-16 15:35:00,96.67,96.72,96.615,96.65,189600000.0
2008-09-16 15:36:00,96.65,96.65,96.555,96.6,264500000.0
2008-09-16 15:37:00,96.6,96.67,96.56,96.665,301400000.0
2008-09-16 15:38:00,96.67,96.69,96.61,96.64,403800000.0
2008-09-16 15:39:00,96.64,96.66,96.57,96.6,361800000.0
2008-09-16 15:40:00,96.61,96.73,96.57,96.69,298300000.0
2008-09-16 15:41:00,96.7,96.795,96.635,96.795,324700000.0
2008-09-16 15:42:00,96.8,96.88,96.75,96.87,384300000.0
2008-09-16 15:43:00,96.875,96.905,96.74,96.775,500900000.0
2008-09-16 15:44:00,96.775,96.78,96.68,96.77,324500000.0
2008-09-16 15:45:00,96.76,96.8,96.72,96.77,252300000.0
2008-09-16 15:46:00,96.76,96.86,96.76,96.82,421200000.0
2008-09-16 15:47:00,96.82,96.85,96.765,96.85,301600000.0
2008-09-16 15:48:00,96.84,96.85,96.77,96.77,428800000.0
2008-09-16 15:49:00,96.77,96.8,96.76,96.785,278900000.0
2008-09-16 15:50:00,96.785,96.83,96.75,96.77,315400000.0
2008-09-16 15:51:00,96.77,96.83,96.77,96.795,291500000.0
2008-09-16 15:52:00,96.795,96.795,96.72,96.72,160700000.0
2008-09-16 15:53:00,96.72,96.72,96.66,96.66,220100000.0
2008-09-16 15:54:00,96.66,96.73,96.66,96.73,110100000.0
2008-09-16 15:55:00,96.73,96.73,96.63,96.63,194100000.0
2008-09-16 15:56:00,96.63,96.68,96.61,96.66,183300000.0
2008-09-16 15:57:00,96.65,96.7,96.65,96.66,391799991.0
2008-09-16 15:58:00,96.655,96.69,96.64,96.64,204400000.0
2008-09-16 15:59:00,96.64,96.68,96.64,96.67,233300000.0
2008-09-16 16:00:00,96.65,96.715,96.65,96.675,322600000.0
2008-09-16 16:01:00,96.675,96.71,96.64,96.71,373600000.0
2008-09-16 16:02:00,96.71,96.72,96.665,96.68,237300000.0
2008-09-16 16:03:00,96.68,96.73,96.68,96.7,296600000.0
2008-09-16 16:04:00,96.7,96.76,96.7,96.75,229000000.0
2008-09-16 16:05:00,96.75,96.86,96.75,96.81,175000000.0
2008-09-16 16:06:00,96.81,96.81,96.705,96.77,289000000.0
2008-09-16 16:07:00,96.77,96.81,96.75,96.775,317400000.0
2008-09-16 16:08:00,96.775,96.775,96.695,96.72,433899999.0
2008-09-16 16:09:00,96.72,96.77,96.705,96.76,298200000.0
2008-09-16 16:10:00,96.76,96.78,96.685,96.72,459100000.0
2008-09-16 16:11:00,96.72,96.77,96.72,96.735,165200000.0
2008-09-16 16:12:00,96.73,96.83,96.73,96.83,151200000.0
2008-09-16 16:13:00,96.83,96.87,96.785,96.85,329500000.0
2008-09-16 16:14:00,96.86,96.94,96.86,96.94,174100000.0
2008-09-16 16:15:00,96.94,97.01,96.91,96.995,382900000.0
2008-09-16 16:16:00,96.995,97.04,96.92,96.92,430900000.0
2008-09-16 16:17:00,96.92,96.95,96.88,96.93,372000000.0
2008-09-16 16:18:00,96.93,96.93,96.89,96.905,211800000.0
2008-09-16 16:19:00,96.905,96.91,96.785,96.785,379800000.0
2008-09-16 16:20:00,96.78,96.88,96.76,96.87,427800000.0
2008-09-16 16:21:00,96.86,96.93,96.86,96.91,223300000.0
2008-09-16 16:22:00,96.92,97.05,96.91,97.05,243900000.0
2008-09-16 16:23:00,97.05,97.19,97.05,97.16,309700000.0
2008-09-16 16:24:00,97.16,97.185,97.08,97.08,356000000.0
2008-09-16 16:25:00,97.09,97.09,97.02,97.06,857899999.0
2008-09-16 16:26:00,97.06,97.06,96.96,97.0,471800000.0
2008-09-16 16:27:00,97.0,97.13,97.0,97.11,425300000.0
2008-09-16 16:28:00,97.12,97.195,97.03,97.18,422600000.0
2008-09-16 16:29:00,97.18,97.23,97.15,97.19,322300000.0
2008-09-16 16:30:00,97.2,97.24,97.16,97.23,242700000.0
2008-09-16 16:31:00,97.23,97.24,97.17,97.19,178800000.0
2008-09-16 16:32:00,97.19,97.325,97.16,97.32,234800000.0
2008-09-16 16:33:00,97.315,97.39,97.275,97.28,309700000.0
2008-09-16 16:34:00,97.28,97.3,97.195,97.22,216600000.0
2008-09-16 16:35:00,97.22,97.24,97.18,97.2,403100000.0
2008-09-16 16:36:00,97.2,97.32,97.19,97.285,334800000.0
2008-09-16 16:37:00,97.29,97.29,97.145,97.25,416800000.0
2008-09-16 16:38:00,97.24,97.24,97.16,97.19,164000000.0
2008-09-16 16:39:00,97.17,97.22,97.15,97.15,459400000.0
2008-09-16 16:40:00,97.15,97.17,97.1,97.11,436600000.0
2008-09-16 16:41:00,97.11,97.12,97.07,97.09,298900000.0
2008-09-16 16:42:00,97.1,97.13,97.07,97.1,221700000.0
2008-09-16 16:43:00,97.1,97.11,97.03,97.03,241000000.0
2008-09-16 16:44:00,97.03,97.07,97.01,97.05,210700000.0
2008-09-16 16:45:00,97.05,97.19,97.03,97.14,354800000.0
2008-09-16 16:46:00,97.14,97.17,97.09,97.11,236500000.0
2008-09-16 16:47:00,97.11,97.12,96.935,96.96,902300030.0
2008-09-16 16:48:00,96.96,96.995,96.94,96.94,280200000.0
2008-09-16 16:49:00,96.94,96.98,96.91,96.98,147400000.0
2008-09-16 16:50:00,96.98,97.03,96.92,96.93,192600000.0
2008-09-16 16:51:00,96.93,96.94,96.88,96.91,187800000.0
2008-09-16 16:52:00,96.92,96.97,96.84,96.97,214600000.0
2008-09-16 16:53:00,96.97,97.34,96.97,97.3,394800000.0
2008-09-16 16:54:00,97.3,97.54,97.195,97.54,310100001.0
2008-09-16 16:55:00,97.54,97.58,97.425,97.58,272400000.0
2008-09-16 16:56:00,97.575,97.81,97.56,97.8,303300000.0
2008-09-16 16:57:00,97.82,97.97,97.795,97.92,290500000.0
2008-09-16 16:58:00,97.93,97.945,97.83,97.84,442699999.0
2008-09-16 16:59:00,97.84,97.885,97.74,97.785,283300000.0
2008-09-16 17:00:00,97.75,97.79,97.64,97.72,231600000.0
2008-09-16 17:01:00,97.7,97.86,97.7,97.85,222100000.0
2008-09-16 17:02:00,97.84,97.925,97.8,97.865,269500000.0
2008-09-16 17:03:00,97.86,97.89,97.73,97.82,189800000.0
2008-09-16 17:04:00,97.86,97.875,97.765,97.81,206100000.0
2008-09-16 17:05:00,97.81,97.87,97.67,97.795,358400000.0
2008-09-16 17:06:00,97.725,97.825,97.7,97.78,246900000.0
2008-09-16 17:07:00,97.71,97.79,97.675,97.745,211600000.0
2008-09-16 17:08:00,97.72,97.75,97.56,97.6,278100000.0
2008-09-16 17:09:00,97.6,97.63,97.56,97.62,195200000.0
2008-09-16 17:10:00,97.62,97.67,97.54,97.55,166000000.0
2008-09-16 17:11:00,97.56,97.65,97.555,97.61,207900000.0
2008-09-16 17:12:00,97.61,97.68,97.6,97.66,188200000.0
2008-09-16 17:13:00,97.66,97.74,97.62,97.71,222200000.0
2008-09-16 17:14:00,97.71,97.75,97.66,97.73,229000000.0
2008-09-16 17:15:00,97.74,97.79,97.68,97.715,238600000.0
2008-09-16 17:16:00,97.72,97.725,97.605,97.625,284400000.0
2008-09-16 17:17:00,97.59,97.635,97.56,97.625,219000000.0
2008-09-16 17:18:00,97.635,97.65,97.5,97.57,317800000.0
2008-09-16 17:19:00,97.575,97.615,97.54,97.57,264700000.0
2008-09-16 17:20:00,97.57,97.57,97.45,97.46,213500000.0
2008-09-16 17:21:00,97.46,97.46,97.395,97.405,132900000.0
2008-09-16 17:22:00,97.395,97.405,97.33,97.34,231900000.0
2008-09-16 17:23:00,97.34,97.35,97.28,97.28,516500000.0
2008-09-16 17:24:00,97.3,97.36,97.28,97.35,263400000.0
2008-09-16 17:25:00,97.35,97.46,97.35,97.44,199200000.0
2008-09-16 17:26:00,97.46,97.5,97.44,97.455,92600000.0
2008-09-16 17:27:00,97.45,97.51,97.39,97.44,229300000.0
2008-09-16 17:28:00,97.44,97.44,97.39,97.4,175400000.0
2008-09-16 17:29:00,97.4,97.4,97.33,97.33,232000000.0
2008-09-16 17:30:00,97.33,97.48,97.33,97.48,357200000.0
2008-09-16 17:31:00,97.47,97.6,97.47,97.595,219800000.0
2008-09-16 17:32:00,97.595,97.605,97.515,97.53,145400000.0
2008-09-16 17:33:00,97.53,97.58,97.49,97.51,191000000.0
2008-09-16 17:34:00,97.51,97.54,97.49,97.51,227500000.0
2008-09-16 17:35:00,97.52,97.56,97.49,97.54,152800000.0
2008-09-16 17:36:00,97.53,97.64,97.515,97.53,305800000.0
2008-09-16 17:37:00,97.525,97.545,97.495,97.545,234100000.0
2008-09-16 17:38:00,97.545,97.545,97.51,97.53,210700000.0
2008-09-16 17:39:00,97.54,97.58,97.51,97.54,187700000.0
2008-09-16 17:40:00,97.54,97.56,97.51,97.53,78400000.0
2008-09-16 17:41:00,97.53,97.62,97.52,97.58,166000000.0
2008-09-16 17:42:00,97.58,97.69,97.58,97.6,186200000.0
2008-09-16 17:43:00,97.6,97.62,97.56,97.58,212200000.0
2008-09-16 17:44:00,97.58,97.66,97.57,97.655,251500000.0
2008-09-16 17:45:00,97.65,97.655,97.6,97.63,200500000.0
2008-09-16 17:46:00,97.63,97.635,97.6,97.63,206300000.0
2008-09-16 17:47:00,97.63,97.64,97.59,97.61,86000000.0
2008-09-16 17:48:00,97.61,97.63,97.58,97.62,104100000.0
2008-09-16 17:49:00,97.63,97.63,97.605,97.63,73000000.0
2008-09-16 17:50:00,97.64,97.71,97.62,97.69,62400000.0
2008-09-16 17:51:00,97.68,97.77,97.68,97.74,95000000.0
2008-09-16 17:52:00,97.74,97.75,97.7,97.73,213600000.0
2008-09-16 17:53:00,97.73,97.74,97.625,97.65,147400000.0
2008-09-16 17:54:00,97.65,97.69,97.625,97.625,209100000.0
2008-09-16 17:55:00,97.63,97.67,97.615,97.615,251600000.0
2008-09-16 17:56:00,97.62,97.65,97.61,97.61,175300000.0
2008-09-16 17:57:00,97.61,97.72,97.61,97.72,231700000.0
2008-09-16 17:58:00,97.72,97.89,97.72,97.87,202300000.0
2008-09-16 17:59:00,97.87,97.91,97.87,97.9,187400000.0
2008-09-16 18:00:00,97.9,97.93,97.88,97.915,200900000.0
2008-09-16 18:01:00,97.91,98.015,97.91,98.015,232700000.0
2008-09-16 18:02:00,98.02,98.11,97.985,98.1,166400000.0
2008-09-16 18:03:00,98.1,98.12,98.05,98.05,100600000.0
2008-09-16 18:04:00,98.05,98.06,97.94,97.96,147900000.0
2008-09-16 18:05:00,97.96,97.995,97.94,97.94,146800000.0
2008-09-16 18:06:00,97.94,98.0,97.93,97.945,135900000.0
2008-09-16 18:07:00,97.94,97.94,97.85,97.86,132600000.0
2008-09-16 18:08:00,97.86,97.86,97.82,97.84,93500000.0
2008-09-16 18:09:00,97.84,97.89,97.82,97.85,181700000.0
2008-09-16 18:10:00,97.84,97.88,97.84,97.88,219700000.0
2008-09-16 18:11:00,97.87,97.89,97.86,97.87,106600000.0
2008-09-16 18:12:00,97.875,97.93,97.86,97.89,286200000.0
2008-09-16 18:13:00,97.91,97.925,97.855,97.88,152200000.0
2008-09-16 18:14:00,97.89,97.89,97.835,97.845,150300000.0
2008-09-16 18:15:00,97.845,97.86,97.82,97.86,132600000.0
2008-09-16 18:16:00,97.86,97.87,97.79,97.8,90900000.0
2008-09-16 18:17:00,97.8,97.825,97.76,97.78,178600000.0
2008-09-16 18:18:00,97.785,97.89,97.78,97.88,190900000.0
2008-09-16 18:19:00,97.88,97.895,97.87,97.885,210400000.0
2008-09-16 18:20:00,97.885,97.885,97.8,97.8,214000000.0
2008-09-16 18:21:00,97.8,97.81,97.73,97.755,223200000.0
2008-09-16 18:22:00,97.755,97.85,97.755,97.84,120600000.0
2008-09-16 18:23:00,97.84,97.875,97.83,97.86,120100000.0
2008-09-16 18:24:00,97.86,97.905,97.845,97.89,151800000.0
2008-09-16 18:25:00,97.885,97.915,97.82,97.88,209900000.0
2008-09-16 18:26:00,97.89,97.89,97.815,97.86,194600000.0
2008-09-16 18:27:00,97.855,97.87,97.81,97.85,114800000.0
2008-09-16 18:28:00,97.85,97.89,97.81,97.85,81900000.0
2008-09-16 18:29:00,97.85,97.85,97.79,97.82,63300000.0
2008-09-16 18:30:00,97.82,97.86,97.78,97.86,98200000.0
2008-09-16 18:31:00,97.86,97.86,97.81,97.86,37300000.0
2008-09-16 18:32:00,97.81,97.86,97.775,97.82,151100000.0
2008-09-16 18:33:00,97.83,97.9,97.83,97.9,152700000.0
2008-09-16 18:34:00,97.905,97.92,97.855,97.86,248300000.0
2008-09-16 18:35:00,97.86,97.88,97.835,97.85,267100000.0
2008-09-16 18:36:00,97.86,97.87,97.82,97.82,157000000.0
2008-09-16 18:37:00,97.82,97.85,97.81,97.84,87700000.0
2008-09-16 18:38:00,97.85,97.85,97.81,97.81,54000000.0
2008-09-16 18:39:00,97.82,97.83,97.785,97.8,114500000.0
2008-09-16 18:40:00,97.8,97.83,97.78,97.795,107300000.0
2008-09-16 18:41:00,97.8,97.82,97.79,97.82,62400000.0
2008-09-16 18:42:00,97.81,97.82,97.76,97.78,25200000.0
2008-09-16 18:43:00,97.78,97.78,97.74,97.75,118200000.0
2008-09-16 18:44:00,97.75,97.79,97.75,97.77,34600000.0
2008-09-16 18:45:00,97.78,97.8,97.76,97.78,101100000.0
2008-09-16 18:46:00,97.765,97.78,97.74,97.74,108100000.0
2008-09-16 18:47:00,97.74,97.78,97.74,97.77,102300000.0
2008-09-16 18:48:00,97.77,97.78,97.73,97.75,74500000.0
2008-09-16 18:49:00,97.75,97.79,97.75,97.79,58800000.0
2008-09-16 18:50:00,97.8,97.84,97.78,97.8,107800000.0
2008-09-16 18:51:00,97.8,97.81,97.775,97.8,94600000.0
2008-09-16 18:52:00,97.8,97.9,97.8,97.87,76600000.0
2008-09-16 18:53:00,97.875,97.91,97.85,97.86,106900000.0
2008-09-16 18:54:00,97.84,97.88,97.83,97.855,94800000.0
2008-09-16 18:55:00,97.85,97.91,97.84,97.885,147100000.0
2008-09-16 18:56:00,97.88,97.91,97.83,97.91,141400000.0
2008-09-16 18:57:00,97.91,97.95,97.88,97.91,84400000.0
2008-09-16 18:58:00,97.91,97.94,97.875,97.93,83200000.0
2008-09-16 18:59:00,97.92,97.97,97.88,97.97,132600000.0
2008-09-16 19:00:00,97.99,97.99,97.96,97.965,161000000.0
2008-09-16 19:01:00,97.96,97.97,97.92,97.93,108000000.0
2008-09-16 19:02:00,97.92,97.94,97.885,97.93,156700000.0
2008-09-16 19:03:00,97.93,97.94,97.9,97.94,63400000.0
2008-09-16 19:04:00,97.93,97.94,97.91,97.94,41300000.0
2008-09-16 19:05:00,97.94,97.96,97.93,97.93,34600000.0
2008-09-16 19:06:00,97.93,97.94,97.9,97.91,86200000.0
2008-09-16 19:07:00,97.92,97.94,97.9,97.94,59300000.0
2008-09-16 19:08:00,97.93,97.93,97.9,97.92,56700000.0
2008-09-16 19:09:00,97.94,97.995,97.92,97.98,88500000.0
2008-09-16 19:10:00,97.98,97.99,97.95,97.975,117700000.0
2008-09-16 19:11:00,97.97,97.99,97.95,97.99,79700000.0
2008-09-16 19:12:00,97.98,98.03,97.98,98.02,35200000.0
2008-09-16 19:13:00,98.02,98.03,98.01,98.03,34400000.0
2008-09-16 19:14:00,98.04,98.11,98.03,98.09,107000000.0
2008-09-16 19:15:00,98.09,98.1,98.025,98.05,95500000.0
2008-09-16 19:16:00,98.06,98.07,97.98,98.03,112900000.0
2008-09-16 19:17:00,98.03,98.09,98.02,98.09,101800000.0
2008-09-16 19:18:00,98.07,98.11,98.065,98.1,146200000.0
2008-09-16 19:19:00,98.12,98.125,98.05,98.09,228100000.0
2008-09-16 19:20:00,98.09,98.1,98.065,98.065,101700000.0
2008-09-16 19:21:00,98.055,98.06,98.03,98.03,133800000.0
2008-09-16 19:22:00,98.05,98.155,98.05,98.15,260500000.0
2008-09-16 19:23:00,98.155,98.175,98.14,98.155,224300000.0
2008-09-16 19:24:00,98.145,98.155,98.09,98.12,192300000.0
2008-09-16 19:25:00,98.12,98.14,98.11,98.13,215700000.0
2008-09-16 19:26:00,98.125,98.125,98.085,98.09,149600000.0
2008-09-16 19:27:00,98.09,98.09,98.035,98.035,131000000.0
2008-09-16 19:28:00,98.04,98.05,98.005,98.035,190800000.0
2008-09-16 19:29:00,98.04,98.11,98.02,98.09,253200000.0
2008-09-16 19:30:00,98.09,98.14,98.055,98.12,174300000.0
2008-09-16 19:31:00,98.12,98.14,98.07,98.12,171800000.0
2008-09-16 19:32:00,98.12,98.17,98.12,98.17,145400000.0
2008-09-16 19:33:00,98.17,98.19,98.155,98.17,174700000.0
2008-09-16 19:34:00,98.17,98.2,98.165,98.2,70200000.0
2008-09-16 19:35:00,98.2,98.2,98.175,98.175,154600000.0
2008-09-16 19:36:00,98.175,98.185,98.15,98.16,180700000.0
2008-09-16 19:37:00,98.16,98.17,98.135,98.135,158600000.0
2008-09-16 19:38:00,98.14,98.155,98.125,98.155,123400000.0
2008-09-16 19:39:00,98.155,98.19,98.08,98.08,335100002.0
2008-09-16 19:40:00,98.07,98.12,98.035,98.045,401700000.0
2008-09-16 19:41:00,98.045,98.055,97.99,98.02,169000000.0
2008-09-16 19:42:00,98.025,98.055,98.02,98.03,184500000.0
2008-09-16 19:43:00,98.04,98.06,98.02,98.06,94400000.0
2008-09-16 19:44:00,98.06,98.08,98.03,98.035,65400000.0
2008-09-16 19:45:00,98.04,98.06,98.035,98.035,125700000.0
2008-09-16 19:46:00,98.035,98.1,98.015,98.08,124700000.0
2008-09-16 19:47:00,98.09,98.11,98.03,98.05,185400000.0
2008-09-16 19:48:00,98.05,98.08,98.04,98.06,116000000.0
2008-09-16 19:49:00,98.06,98.095,98.06,98.08,186600000.0
2008-09-16 19:50:00,98.08,98.13,98.065,98.115,143600000.0
2008-09-16 19:51:00,98.12,98.12,98.065,98.065,163800000.0
2008-09-16 19:52:00,98.06,98.08,98.06,98.06,89400000.0
2008-09-16 19:53:00,98.06,98.08,98.03,98.05,93400000.0
2008-09-16 19:54:00,98.05,98.09,98.045,98.07,133700000.0
2008-09-16 19:55:00,98.07,98.1,98.06,98.07,151600000.0
2008-09-16 19:56:00,98.07,98.115,98.06,98.115,187600000.0
2008-09-16 19:57:00,98.115,98.175,98.1,98.17,204000000.0
2008-09-16 19:58:00,98.17,98.2,98.135,98.155,245700000.0
2008-09-16 19:59:00,98.15,98.21,98.14,98.2,294900000.0
2008-09-16 20:00:00,98.2,98.21,98.175,98.175,160200000.0
2008-09-16 20:01:00,98.18,98.2,98.115,98.115,146900000.0
2008-09-16 20:02:00,98.11,98.13,98.1,98.115,148400000.0
2008-09-16 20:03:00,98.11,98.15,98.055,98.11,766200000.0
2008-09-16 20:04:00,98.11,98.11,98.0,98.015,737699997.0
2008-09-16 20:05:00,98.025,98.08,97.99,98.03,714100022.0
2008-09-16 20:06:00,98.025,98.095,98.02,98.045,185900000.0
2008-09-16 20:07:00,98.045,98.145,98.015,98.14,174600000.0
2008-09-16 20:08:00,98.14,98.185,98.14,98.17,107000000.0
2008-09-16 20:09:00,98.17,98.205,98.145,98.205,106400000.0
2008-09-16 20:10:00,98.205,98.27,98.09,98.27,184400000.0
2008-09-16 20:11:00,98.28,98.315,98.175,98.23,118800000.0
2008-09-16 20:12:00,98.235,98.27,98.155,98.185,202800000.0
2008-09-16 20:13:00,98.21,98.21,97.93,97.98,181500002.0
2008-09-16 20:14:00,97.98,98.205,97.385,97.4,423500000.0
2008-09-16 20:15:00,97.4,97.525,97.315,97.475,386300002.0
2008-09-16 20:16:00,97.485,97.8,97.465,97.725,527800004.0
2008-09-16 20:17:00,97.74,97.82,97.665,97.73,347100000.0
2008-09-16 20:18:00,97.73,97.735,97.51,97.625,222500000.0
2008-09-16 20:19:00,97.64,97.93,97.61,97.89,255500000.0
2008-09-16 20:20:00,97.89,97.95,97.74,97.77,317100000.0
2008-09-16 20:21:00,97.765,97.765,97.64,97.68,381600000.0
2008-09-16 20:22:00,97.7,97.72,97.63,97.67,155200000.0
2008-09-16 20:23:00,97.67,97.685,97.62,97.65,208300000.0
2008-09-16 20:24:00,97.66,97.665,97.55,97.6,205400000.0
2008-09-16 20:25:00,97.61,97.8,97.595,97.79,303500000.0
2008-09-16 20:26:00,97.79,97.85,97.77,97.85,347300000.0
2008-09-16 20:27:00,97.86,98.03,97.84,97.955,244800000.0
2008-09-16 20:28:00,97.965,98.02,97.935,97.98,204800000.0
2008-09-16 20:29:00,97.98,98.035,97.95,98.0,299800000.0
2008-09-16 20:30:00,98.025,98.2,97.98,98.2,140700000.0
2008-09-16 20:31:00,98.195,98.245,98.14,98.21,294700000.0
2008-09-16 20:32:00,98.215,98.215,98.06,98.06,313400001.0
2008-09-16 20:33:00,98.065,98.115,98.04,98.06,184400000.0
2008-09-16 20:34:00,98.06,98.11,97.965,97.975,181800000.0
2008-09-16 20:35:00,97.975,97.975,97.83,97.925,226300000.0
2008-09-16 20:36:00,97.93,97.93,97.86,97.86,207100000.0
2008-09-16 20:37:00,97.86,97.875,97.75,97.77,468400000.0
2008-09-16 20:38:00,97.84,98.415,97.755,98.32,379300000.0
2008-09-16 20:39:00,98.33,98.62,98.325,98.535,511400000.0
2008-09-16 20:40:00,98.535,98.555,98.395,98.44,246400000.0
2008-09-16 20:41:00,98.45,98.54,98.365,98.415,300700000.0
2008-09-16 20:42:00,98.43,98.465,98.345,98.38,305900000.0
2008-09-16 20:43:00,98.38,98.395,98.295,98.35,278700000.0
2008-09-16 20:44:00,98.345,98.43,98.32,98.395,249000000.0
2008-09-16 20:45:00,98.395,98.5,98.35,98.415,280900000.0
2008-09-16 20:46:00,98.415,98.54,98.35,98.365,528800000.0
2008-09-16 20:47:00,98.36,98.665,98.36,98.61,403200000.0
2008-09-16 20:48:00,98.61,98.775,98.585,98.71,533900000.0
2008-09-16 20:49:00,98.71,98.94,98.7,98.935,454700000.0
2008-09-16 20:50:00,98.92,98.955,98.85,98.95,407900000.0
2008-09-16 20:51:00,98.95,98.97,98.895,98.945,420200000.0
2008-09-16 20:52:00,98.94,98.96,98.835,98.925,472600000.0
2008-09-16 20:53:00,98.925,99.0,98.865,98.915,429700000.0
2008-09-16 20:54:00,98.915,99.07,98.915,99.05,447500000.0
2008-09-16 20:55:00,99.05,99.08,99.005,99.08,266600000.0
2008-09-16 20:56:00,99.075,99.19,99.07,99.19,484600000.0
2008-09-16 20:57:00,99.19,99.21,99.075,99.125,572699998.0
2008-09-16 20:58:00,99.125,99.175,99.11,99.15,552000000.0
2008-09-16 20:59:00,99.15,99.16,99.04,99.065,502400000.0
2008-09-16 21:00:00,99.07,99.08,99.0,99.01,319900000.0
2008-09-16 21:01:00,99.01,99.02,98.98,98.98,389300000.0
2008-09-16 21:02:00,98.97,99.08,98.965,99.02,275900000.0
2008-09-16 21:03:00,99.02,99.02,98.91,98.94,275700000.0
2008-09-16 21:04:00,98.94,98.98,98.86,98.89,335700000.0
2008-09-16 21:05:00,98.9,98.94,98.87,98.94,299800000.0
2008-09-16 21:06:00,98.94,99.0,98.915,99.0,242200000.0
2008-09-16 21:07:00,99.0,99.06,99.0,99.03,287000000.0
2008-09-16 21:08:00,99.03,99.06,98.99,99.0,199200000.0
2008-09-16 21:09:00,99.0,99.02,98.98,99.0,88900000.0
2008-09-16 21:10:00,99.0,99.0,98.95,98.95,88900000.0
2008-09-16 21:11:00,98.95,99.0,98.93,98.97,273300000.0
2008-09-16 21:12:00,98.97,98.98,98.85,98.93,315300000.0
2008-09-16 21:13:00,98.93,98.97,98.875,98.94,240000000.0
2008-09-16 21:14:00,98.94,99.0,98.93,98.96,225800000.0
2008-09-16 21:15:00,98.96,98.98,98.92,98.96,223400000.0
2008-09-16 21:16:00,98.95,99.04,98.93,99.04,294600000.0
2008-09-16 21:17:00,99.05,99.13,99.03,99.12,225000000.0
2008-09-16 21:18:00,99.11,99.13,99.015,99.04,191300000.0
2008-09-16 21:19:00,99.03,99.06,99.01,99.01,150300000.0
2008-09-16 21:20:00,99.02,99.02,98.91,98.92,263300000.0
2008-09-16 21:21:00,98.92,98.92,98.85,98.91,257500000.0
2008-09-16 21:22:00,98.9,98.94,98.885,98.92,278500000.0
2008-09-16 21:23:00,98.94,98.94,98.885,98.89,143000000.0
2008-09-16 21:24:00,98.89,98.9,98.87,98.89,119300000.0
2008-09-16 21:25:00,98.9,98.965,98.89,98.91,300800000.0
2008-09-16 21:26:00,98.91,98.91,98.84,98.855,247700000.0
2008-09-16 21:27:00,98.855,98.86,98.77,98.77,128000000.0
2008-09-16 21:28:00,98.765,98.83,98.745,98.8,119800000.0
2008-09-16 21:29:00,98.795,98.835,98.755,98.755,247800000.0
2008-09-16 21:30:00,98.76,98.78,98.73,98.74,319200000.0
2008-09-16 21:31:00,98.74,98.79,98.74,98.77,283800000.0
2008-09-16 21:32:00,98.77,98.78,98.72,98.725,446899989.0
2008-09-16 21:33:00,98.73,98.755,98.72,98.73,170500000.0
2008-09-16 21:34:00,98.73,98.73,98.63,98.67,153400000.0
2008-09-16 21:35:00,98.67,98.745,98.66,98.69,197200000.0
2008-09-16 21:36:00,98.69,98.73,98.66,98.67,187199998.0
2008-09-16 21:37:00,98.69,98.72,98.66,98.69,130400000.0
2008-09-16 21:38:00,98.69,98.765,98.67,98.75,172400000.0
2008-09-16 21:39:00,98.75,98.79,98.73,98.765,202600000.0
2008-09-16 21:40:00,98.77,98.81,98.77,98.79,321200000.0
2008-09-16 21:41:00,98.79,98.8,98.725,98.73,262100000.0
2008-09-16 21:42:00,98.73,98.74,98.68,98.71,226500000.0
2008-09-16 21:43:00,98.7,98.76,98.69,98.755,305300000.0
2008-09-16 21:44:00,98.77,98.845,98.74,98.78,148800000.0
2008-09-16 21:45:00,98.78,98.94,98.765,98.94,286400000.0
2008-09-16 21:46:00,98.94,98.94,98.82,98.87,399800000.0
2008-09-16 21:47:00,98.86,98.92,98.82,98.875,287200000.0
2008-09-16 21:48:00,98.86,98.935,98.85,98.91,218000000.0
2008-09-16 21:49:00,98.91,98.92,98.87,98.91,211700000.0
2008-09-16 21:50:00,98.91,98.94,98.88,98.935,353500000.0
2008-09-16 21:51:00,98.94,99.07,98.94,99.0,327000000.0
2008-09-16 21:52:00,99.0,99.02,98.96,99.0,319000000.0
2008-09-16 21:53:00,99.01,99.04,99.0,99.02,210500000.0
2008-09-16 21:54:00,99.02,99.03,98.945,98.965,211200000.0
2008-09-16 21:55:00,98.965,99.025,98.955,99.025,164300000.0
2008-09-16 21:56:00,99.04,99.06,99.01,99.05,219000000.0
2008-09-16 21:57:00,99.05,99.05,99.0,99.02,182800000.0
2008-09-16 21:58:00,99.01,99.065,99.01,99.03,194700000.0
2008-09-16 21:59:00,99.035,99.045,98.97,99.025,214000000.0
2008-09-16 22:00:00,99.02,99.105,98.975,99.08,269800000.0
2008-09-16 22:01:00,99.08,99.15,99.06,99.11,1988200083.0
2008-09-16 22:02:00,99.11,99.185,99.11,99.17,280899996.0
2008-09-16 22:03:00,99.14,99.16,99.01,99.02,278200000.0
2008-09-16 22:04:00,99.1,99.17,99.05,99.17,278200000.0
2008-09-16 22:05:00,99.17,99.19,99.135,99.19,110700000.0
2008-09-16 22:06:00,99.18,99.29,99.175,99.28,102600000.0
2008-09-16 22:07:00,99.28,99.29,99.23,99.29,87400000.0
2008-09-16 22:08:00,99.29,99.295,99.25,99.28,89600000.0
2008-09-16 22:09:00,99.29,99.305,99.24,99.27,106200000.0
2008-09-16 22:10:00,99.28,99.44,99.245,99.44,147900000.0
2008-09-16 22:11:00,99.435,99.65,99.435,99.635,196100000.0
2008-09-16 22:12:00,99.605,99.64,99.455,99.51,928000031.0
2008-09-16 22:13:00,99.51,99.56,99.465,99.55,1466800050.0
2008-09-16 22:14:00,99.56,99.56,99.405,99.47,233600000.0
2008-09-16 22:15:00,99.47,99.47,99.35,99.435,211400000.0
2008-09-16 22:16:00,99.44,99.52,99.44,99.51,92100000.0
2008-09-16 22:17:00,99.51,99.53,99.48,99.5,70700000.0
2008-09-16 22:18:00,99.5,99.5,99.46,99.48,60400000.0
2008-09-16 22:19:00,99.475,99.475,99.39,99.41,127200000.0
2008-09-16 22:20:00,99.41,99.41,99.365,99.375,54100000.0
2008-09-16 22:21:00,99.385,99.415,99.375,99.395,72000000.0
2008-09-16 22:22:00,99.39,99.45,99.375,99.445,106700000.0
2008-09-16 22:23:00,99.45,99.47,99.435,99.47,30500000.0
2008-09-16 22:24:00,99.48,99.49,99.445,99.465,182300000.0
2008-09-16 22:25:00,99.465,99.5,99.43,99.46,211400000.0
2008-09-16 22:26:00,99.46,99.49,99.45,99.45,164700000.0
2008-09-16 22:27:00,99.45,99.47,99.43,99.43,91800000.0
2008-09-16 22:28:00,99.445,99.49,99.445,99.48,139300000.0
2008-09-16 22:29:00,99.48,99.52,99.47,99.49,180300000.0
2008-09-16 22:30:00,99.485,99.51,99.48,99.5,101800000.0
2008-09-16 22:31:00,99.5,99.5,99.45,99.45,180600000.0
2008-09-16 22:32:00,99.455,99.46,99.41,99.42,139400000.0
2008-09-16 22:33:00,99.415,99.42,99.385,99.39,87000000.0
2008-09-16 22:34:00,99.39,99.42,99.375,99.41,66300000.0
2008-09-16 22:35:00,99.41,99.42,99.41,99.42,20000000.0
2008-09-16 22:36:00,99.42,99.42,99.39,99.41,59800000.0
2008-09-16 22:37:00,99.41,99.41,99.365,99.39,47100000.0
2008-09-16 22:38:00,99.39,99.39,99.37,99.38,34500000.0
2008-09-16 22:39:00,99.39,99.41,99.375,99.375,62100000.0
2008-09-16 22:40:00,99.375,99.375,99.28,99.28,165500000.0
2008-09-16 22:41:00,99.29,99.335,99.29,99.32,136100000.0
2008-09-16 22:42:00,99.315,99.315,99.05,99.05,774000004.0
2008-09-16 22:43:00,99.065,99.13,99.01,99.13,288000005.0
2008-09-16 22:44:00,99.14,99.165,99.09,99.145,94799999.0
2008-09-16 22:45:00,99.13,99.13,99.0,99.045,316700000.0
2008-09-16 22:46:00,99.04,99.11,99.02,99.025,284600001.0
2008-09-16 22:47:00,99.04,99.045,99.04,99.04,260100000.0
2008-09-16 22:48:00,99.04,99.05,99.04,99.045,126300000.0
2008-09-16 22:49:00,99.05,99.14,99.05,99.135,13600000.0
2008-09-16 22:50:00,99.1,99.125,99.025,99.04,1790299964.0
2008-09-16 22:51:00,99.04,99.04,98.895,98.91,2038099964.0
2008-09-16 22:52:00,98.91,98.91,98.73,98.76,275700001.0
2008-09-16 22:53:00,98.74,98.84,98.73,98.765,129000000.0
2008-09-16 22:54:00,98.78,98.84,98.78,98.79,479100000.0
2008-09-16 22:55:00,98.79,98.79,98.685,98.74,980800001.0
2008-09-16 22:56:00,98.705,98.77,98.705,98.745,256299997.0
2008-09-16 22:57:00,98.765,98.775,98.71,98.72,102000000.0
2008-09-16 22:58:00,98.72,98.785,98.71,98.785,153700000.0
2008-09-16 22:59:00,98.775,98.87,98.725,98.87,97900001.0
2008-09-16 23:00:00,98.86,98.875,98.86,98.86,194500000.0
2008-09-16 23:01:00,98.85,98.85,98.81,98.84,90500000.0
2008-09-16 23:02:00,98.86,98.86,98.86,98.86,90500000.0
2008-09-16 23:03:00,98.86,98.86,98.86,98.86,101600000.0
2008-09-16 23:04:00,98.86,98.86,98.86,98.86,12700000.0
2008-09-16 23:05:00,98.86,98.86,98.86,98.86,127000000.0
2008-09-16 23:06:00,98.86,98.86,98.775,98.79,237100001.0
2008-09-16 23:07:00,98.79,98.79,98.68,98.7,299400003.0
2008-09-16 23:08:00,98.71,98.71,98.645,98.645,400400000.0
2008-09-16 23:09:00,98.66,98.66,98.58,98.65,470600005.0
2008-09-16 23:10:00,98.65,98.65,98.63,98.65,207500001.0
2008-09-16 23:11:00,98.65,98.65,98.58,98.63,475700000.0
2008-09-16 23:12:00,98.63,98.63,98.63,98.63,103400002.0
2008-09-16 23:13:00,98.65,98.65,98.63,98.64,107000000.0
2008-09-16 23:14:00,98.65,98.65,98.63,98.65,30700000.0
2008-09-16 23:15:00,98.65,98.74,98.635,98.72,118000000.0
2008-09-16 23:16:00,98.72,98.74,98.72,98.72,397499989.0
2008-09-16 23:17:00,98.72,98.72,98.72,98.72,360099998.0
2008-09-16 23:18:00,98.73,98.74,98.71,98.72,121700000.0
2008-09-16 23:19:00,98.72,98.75,98.72,98.74,121700000.0
2008-09-16 23:20:00,98.75,98.79,98.73,98.77,47700001.0
2008-09-16 23:21:00,98.79,98.82,98.755,98.775,27000000.0
2008-09-16 23:22:00,98.785,98.9,98.785,98.895,105200000.0
2008-09-16 23:23:00,98.87,98.9,98.85,98.9,86400000.0
2008-09-16 23:24:00,98.9,98.93,98.89,98.93,192699999.0
2008-09-16 23:25:00,98.93,98.93,98.89,98.9,46099998.0
2008-09-16 23:26:00,98.89,98.9,98.89,98.89,232800004.0
2008-09-16 23:27:00,98.89,98.89,98.89,98.89,614400032.0
2008-09-16 23:28:00,98.89,98.89,98.89,98.89,384000020.0
2008-09-16 23:29:00,98.89,98.89,98.89,98.89,153600008.0
2008-09-16 23:30:00,98.89,98.89,98.88,98.89,708200036.0
2008-09-16 23:31:00,98.82,98.82,98.76,98.78,392900002.0
2008-09-16 23:32:00,98.78,98.78,98.64,98.66,375100002.0
2008-09-16 23:33:00,98.66,98.66,98.31,98.37,665600001.0
2008-09-16 23:34:00,98.38,98.415,98.37,98.38,408299999.0
2008-09-16 23:35:00,98.39,98.39,98.38,98.38,1680999970.0
2008-09-16 23:36:00,98.38,98.38,98.325,98.34,1063300024.0
2008-09-16 23:37:00,98.34,98.34,98.13,98.17,862300011.0
2008-09-16 23:38:00,98.17,98.205,98.17,98.185,302700005.0
2008-09-16 23:39:00,98.195,98.205,98.165,98.195,218100000.0
2008-09-16 23:40:00,98.185,98.21,98.165,98.21,1416700003.0
2008-09-16 23:41:00,98.2,98.23,98.18,98.22,203100000.0
2008-09-16 23:42:00,98.21,98.29,98.21,98.28,184000000.0
2008-09-16 23:43:00,98.28,98.3,98.28,98.28,30000000.0
2008-09-16 23:44:00,98.29,98.29,98.28,98.28,52600000.0
2008-09-16 23:45:00,98.28,98.28,98.14,98.14,130699999.0
2008-09-16 23:46:00,98.14,98.165,98.14,98.165,102700000.0
2008-09-16 23:47:00,98.145,98.145,98.14,98.14,43300000.0
2008-09-16 23:49:00,98.145,98.18,98.145,98.16,53500000.0
2008-09-16 23:50:00,98.18,98.33,98.18,98.29,197400000.0
2008-09-16 23:51:00,98.29,98.32,98.28,98.28,440200001.0
2008-09-16 23:52:00,98.29,98.42,98.29,98.415,440200001.0
2008-09-16 23:53:00,98.43,98.52,98.385,98.41,259099998.0
2008-09-16 23:54:00,98.4,98.43,98.39,98.43,244600000.0
2008-09-16 23:55:00,98.42,98.47,98.42,98.47,107500000.0
2008-09-16 23:56:00,98.47,98.49,98.41,98.44,280400000.0
2008-09-16 23:57:00,98.44,98.51,98.44,98.475,261400002.0
2008-09-16 23:58:00,98.49,98.52,98.44,98.52,121399999.0
2008-09-16 23:59:00,98.485,98.535,98.465,98.47,189600000.0
2008-09-17 00:00:00,98.47,98.47,98.32,98.37,346100000.0
2008-09-17 00:01:00,98.39,98.39,98.345,98.35,131399998.0
2008-09-17 00:02:00,98.35,98.38,98.35,98.35,371499995.0
2008-09-17 00:03:00,98.35,98.35,98.35,98.35,104000000.0
2008-09-17 00:04:00,98.35,98.38,98.34,98.34,240099999.0
2008-09-17 00:05:00,98.36,98.405,98.36,98.38,110400000.0
2008-09-17 00:06:00,98.405,98.42,98.335,98.335,185800003.0
2008-09-17 00:07:00,98.35,98.455,98.35,98.44,224499997.0
2008-09-17 00:08:00,98.45,98.45,98.425,98.435,56400000.0
2008-09-17 00:09:00,98.425,98.425,98.41,98.41,30000000.0
2008-09-17 00:10:00,98.41,98.41,98.39,98.39,285100002.0
2008-09-17 00:11:00,98.39,98.39,98.39,98.39,231000000.0
2008-09-17 00:12:00,98.39,98.39,98.35,98.39,953300000.0
2008-09-17 00:13:00,98.39,98.39,98.39,98.39,115500000.0
2008-09-17 00:14:00,98.39,98.395,98.39,98.39,401399999.0
2008-09-17 00:15:00,98.39,98.39,98.325,98.34,1514599982.0
2008-09-17 00:16:00,98.325,98.39,98.325,98.39,1694799928.0
2008-09-17 00:17:00,98.39,98.39,98.325,98.375,1168299964.0
2008-09-17 00:18:00,98.39,98.39,98.39,98.39,115500000.0
2008-09-17 00:19:00,98.34,98.34,98.325,98.34,509299980.0
2008-09-17 00:20:00,98.34,98.34,98.34,98.34,128399994.0
2008-09-17 00:21:00,98.25,98.27,98.25,98.27,488399994.0
2008-09-17 00:22:00,98.29,98.32,98.25,98.28,488399994.0
2008-09-17 00:23:00,98.29,98.29,98.29,98.29,488399994.0
2008-09-17 00:24:00,98.27,98.28,98.27,98.28,732599991.0
2008-09-17 00:25:00,98.27,98.28,98.26,98.28,732599991.0
2008-09-17 00:26:00,98.29,98.3,98.28,98.3,732599991.0
2008-09-17 00:27:00,98.29,98.29,98.29,98.29,732599991.0
2008-09-17 00:28:00,98.29,98.29,98.29,98.29,1709399979.0
2008-09-17 00:29:00,98.29,98.3,98.26,98.26,1244699985.0
2008-09-17 00:30:00,98.27,98.28,98.27,98.28,1244699985.0
2008-09-17 00:31:00,98.29,98.295,98.29,98.29,1244699985.0
2008-09-17 00:32:00,98.3,98.305,98.29,98.305,271799997.0
2008-09-17 00:33:00,98.305,98.31,98.29,98.3,85200000.0
2008-09-17 00:34:00,98.335,98.335,98.29,98.3,315299997.0
2008-09-17 00:35:00,98.3,98.3,98.3,98.3,336800004.0
2008-09-17 00:36:00,98.3,98.32,98.3,98.31,1342200015.0
2008-09-17 00:37:00,98.31,98.31,98.19,98.3,1983199979.0
2008-09-17 00:38:00,98.3,98.3,98.3,98.3,693599988.0
2008-09-17 00:39:00,98.29,98.29,98.28,98.28,1155999980.0
2008-09-17 00:40:00,98.3,98.3,98.3,98.3,1155999980.0
2008-09-17 00:41:00,98.3,98.3,98.3,98.3,1618399972.0
2008-09-17 00:42:00,98.3,98.3,98.3,98.3,346799994.0
2008-09-17 00:43:00,98.3,98.3,98.3,98.3,231199996.0
2008-09-17 00:44:00,98.3,98.3,98.19,98.21,778699992.0
2008-09-17 00:45:00,98.21,98.22,98.21,98.21,277300002.0
2008-09-17 00:46:00,98.21,98.265,98.21,98.245,215600001.0
2008-09-17 00:47:00,98.26,98.27,98.23,98.26,219000001.0
2008-09-17 00:48:00,98.275,98.315,98.26,98.27,219099999.0
2008-09-17 00:49:00,98.295,98.355,98.295,98.33,297600000.0
2008-09-17 00:50:00,98.335,98.485,98.325,98.45,716799999.0
2008-09-17 00:51:00,98.455,98.48,98.45,98.465,508699994.0
2008-09-17 00:52:00,98.48,98.485,98.44,98.44,454400003.0
2008-09-17 00:53:00,98.44,98.44,98.44,98.44,231000000.0
2008-09-17 00:54:00,98.44,98.45,98.44,98.45,54899999.0
2008-09-17 00:55:00,98.465,98.525,98.45,98.49,532200000.0
2008-09-17 00:56:00,98.49,98.51,98.49,98.49,90899998.0
2008-09-17 00:57:00,98.49,98.5,98.49,98.49,77800000.0
2008-09-17 00:58:00,98.49,98.56,98.49,98.525,770600009.0
2008-09-17 00:59:00,98.54,98.58,98.515,98.55,206000000.0
2008-09-17 01:00:00,98.55,98.555,98.55,98.55,104400000.0
2008-09-17 01:01:00,98.55,98.815,98.55,98.78,438899999.0
2008-09-17 01:02:00,98.805,98.85,98.78,98.815,625300007.0
2008-09-17 01:03:00,98.83,98.92,98.83,98.83,357600003.0
2008-09-17 01:04:00,98.82,98.855,98.82,98.83,572200000.0
2008-09-17 01:05:00,98.83,98.85,98.83,98.84,683400005.0
2008-09-17 01:06:00,98.84,98.89,98.82,98.86,1254900004.0
2008-09-17 01:07:00,98.87,98.87,98.81,98.82,1182800021.0
2008-09-17 01:08:00,98.82,98.82,98.82,98.82,2131300084.0
2008-09-17 01:09:00,98.82,98.82,98.735,98.75,2022400037.0
2008-09-17 01:10:00,98.75,98.75,98.665,98.68,1500400010.0
2008-09-17 01:11:00,98.68,98.71,98.68,98.685,459400000.0
2008-09-17 01:12:00,98.69,98.69,98.685,98.685,78000000.0
2008-09-17 01:13:00,98.69,98.69,98.68,98.68,61900000.0
2008-09-17 01:14:00,98.68,98.705,98.68,98.68,180400002.0
2008-09-17 01:15:00,98.735,98.75,98.615,98.64,589200002.0
2008-09-17 01:16:00,98.71,98.73,98.615,98.73,80100000.0
2008-09-17 01:17:00,98.7,98.72,98.7,98.72,102000003.0
2008-09-17 01:18:00,98.73,98.77,98.73,98.765,102000003.0
2008-09-17 01:19:00,98.76,98.83,98.76,98.83,1086700007.0
2008-09-17 01:20:00,98.835,98.88,98.83,98.85,388200000.0
2008-09-17 01:21:00,98.85,98.85,98.85,98.85,165600001.0
2008-09-17 01:22:00,98.86,98.9,98.86,98.9,446699999.0
2008-09-17 01:23:00,98.89,98.89,98.755,98.765,274199995.0
2008-09-17 01:24:00,98.765,98.9,98.74,98.9,1204800007.0
2008-09-17 01:25:00,98.805,98.9,98.79,98.9,1071600004.0
2008-09-17 01:26:00,98.9,98.9,98.89,98.9,1672700005.0
2008-09-17 01:27:00,98.9,98.92,98.87,98.92,1660899996.0
2008-09-17 01:28:00,98.96,99.15,98.96,99.02,497700000.0
2008-09-17 01:29:00,99.05,99.05,98.91,99.05,497700000.0
2008-09-17 01:30:00,98.945,99.05,98.92,99.01,1496999996.0
2008-09-17 01:31:00,99.01,99.09,99.0,99.09,1028699996.0
2008-09-17 01:32:00,99.08,99.155,99.055,99.07,755800003.0
2008-09-17 01:33:00,99.08,99.19,99.07,99.16,1372499993.0
2008-09-17 01:34:00,99.16,99.24,99.135,99.22,565500003.0
2008-09-17 01:35:00,99.2,99.2,99.13,99.17,362900010.0
2008-09-17 01:36:00,99.16,99.17,99.13,99.13,172300001.0
2008-09-17 01:37:00,99.13,99.16,99.1,99.16,616099996.0
2008-09-17 01:38:00,99.16,99.18,99.11,99.18,514800000.0
2008-09-17 01:39:00,99.18,99.29,99.17,99.29,498299998.0
2008-09-17 01:40:00,99.29,99.305,99.225,99.28,1899299998.0
2008-09-17 01:41:00,99.28,99.32,99.27,99.28,929799999.0
2008-09-17 01:42:00,99.29,99.34,99.28,99.34,558700000.0
2008-09-17 01:43:00,99.33,99.34,99.18,99.34,503200004.0
2008-09-17 01:44:00,99.33,99.34,99.33,99.34,419699997.0
2008-09-17 01:45:00,99.33,99.34,99.13,99.13,1361400000.0
2008-09-17 01:46:00,99.13,99.185,99.13,99.17,342000000.0
2008-09-17 01:47:00,99.17,99.17,99.17,99.17,768000000.0
2008-09-17 01:48:00,99.17,99.17,99.17,99.17,512000000.0
2008-09-17 01:49:00,99.17,99.17,99.14,99.14,734100007.0
2008-09-17 01:50:00,99.17,99.17,99.13,99.14,1084200014.0
2008-09-17 01:51:00,99.17,99.225,99.17,99.205,659199997.0
2008-09-17 01:52:00,99.22,99.26,99.19,99.24,221700000.0
2008-09-17 01:53:00,99.24,99.24,99.24,99.24,496700000.0
2008-09-17 01:54:00,99.245,99.25,99.24,99.24,720700003.0
2008-09-17 01:55:00,99.24,99.25,99.23,99.23,829700002.0
2008-09-17 01:56:00,99.23,99.25,99.23,99.25,1353900000.0
2008-09-17 01:57:00,99.25,99.29,99.25,99.27,1131400000.0
2008-09-17 01:58:00,99.27,99.32,99.27,99.32,2018300008.0
2008-09-17 01:59:00,99.33,99.4,99.31,99.39,1205500009.0
2008-09-17 02:00:00,99.37,99.41,99.36,99.39,1205500009.0
2008-09-17 02:01:00,99.4,99.47,99.37,99.38,342700000.0
2008-09-17 02:02:00,99.38,99.385,99.335,99.34,658700000.0
2008-09-17 02:03:00,99.35,99.39,99.34,99.38,416300000.0
2008-09-17 02:04:00,99.38,99.39,99.32,99.32,452200003.0
2008-09-17 02:05:00,99.32,99.4,99.32,99.375,678600000.0
2008-09-17 02:06:00,99.375,99.39,99.35,99.39,756499997.0
2008-09-17 02:07:00,99.38,99.47,99.37,99.43,795699999.0
2008-09-17 02:08:00,99.43,99.63,99.43,99.6,1646099993.0
2008-09-17 02:09:00,99.61,99.75,99.61,99.75,823400003.0
2008-09-17 02:10:00,99.745,99.745,99.585,99.625,703900007.0
2008-09-17 02:11:00,99.62,99.67,99.615,99.67,373300000.0
2008-09-17 02:12:00,99.67,99.7,99.63,99.67,285300001.0
2008-09-17 02:13:00,99.67,99.77,99.67,99.745,285300001.0
2008-09-17 02:14:00,99.76,99.8,99.73,99.8,1167500002.0
2008-09-17 02:15:00,99.8,99.81,99.78,99.79,307499998.0
2008-09-17 02:16:00,99.79,99.81,99.77,99.81,2014100003.0
2008-09-17 02:17:00,99.8,99.81,99.74,99.79,1126899988.0
2008-09-17 02:18:00,99.79,99.865,99.79,99.84,893799993.0
2008-09-17 02:19:00,99.84,99.86,99.8,99.84,620200002.0
2008-09-17 02:20:00,99.84,99.865,99.83,99.86,232000000.0
2008-09-17 02:21:00,99.84,99.87,99.81,99.84,307299999.0
2008-09-17 02:22:00,99.86,99.89,99.85,99.85,307299999.0
2008-09-17 02:23:00,99.85,99.85,99.78,99.78,372000002.0
2008-09-17 02:24:00,99.78,99.79,99.73,99.74,853600002.0
2008-09-17 02:25:00,99.74,99.77,99.71,99.73,1118299997.0
2008-09-17 02:26:00,99.73,99.73,99.73,99.73,584200000.0
2008-09-17 02:27:00,99.73,99.73,99.665,99.68,702900005.0
2008-09-17 02:28:00,99.68,99.695,99.68,99.68,504900000.0
2008-09-17 02:29:00,99.68,99.68,99.68,99.68,280600000.0
2008-09-17 02:30:00,99.68,99.705,99.68,99.695,120100000.0
2008-09-17 02:31:00,99.69,99.715,99.655,99.695,24000000.0
2008-09-17 02:32:00,99.7,99.72,99.69,99.715,56100000.0
2008-09-17 02:33:00,99.705,99.73,99.675,99.705,88099999.0
2008-09-17 02:34:00,99.71,99.73,99.7,99.725,125600001.0
2008-09-17 02:35:00,99.72,99.725,99.71,99.71,124699999.0
2008-09-17 02:36:00,99.71,99.725,99.71,99.715,284799997.0
2008-09-17 02:37:00,99.72,99.765,99.72,99.74,40600000.0
2008-09-17 02:38:00,99.75,99.765,99.75,99.755,15600000.0
2008-09-17 02:39:00,99.755,99.755,99.7,99.72,125700000.0
2008-09-17 02:40:00,99.725,99.78,99.725,99.765,36500000.0
2008-09-17 02:41:00,99.775,99.815,99.775,99.8,33300000.0
2008-09-17 02:42:00,99.78,99.815,99.78,99.81,35400000.0
2008-09-17 02:43:00,99.79,99.82,99.77,99.78,149900002.0
2008-09-17 02:44:00,99.78,99.78,99.78,99.78,94700004.0
2008-09-17 02:45:00,99.78,99.79,99.78,99.78,98300002.0
2008-09-17 02:46:00,99.78,99.78,99.78,99.78,38600001.0
2008-09-17 02:47:00,99.78,99.79,99.755,99.79,77000001.0
2008-09-17 02:48:00,99.78,99.795,99.775,99.78,20400000.0
2008-09-17 02:49:00,99.775,99.81,99.775,99.81,34500000.0
2008-09-17 02:50:00,99.805,99.81,99.795,99.81,14400000.0
2008-09-17 02:51:00,99.81,99.81,99.73,99.73,401800010.0
2008-09-17 02:52:00,99.73,99.77,99.715,99.715,266300006.0
2008-09-17 02:53:00,99.715,99.72,99.635,99.7,110400000.0
2008-09-17 02:54:00,99.7,99.71,99.63,99.68,228700000.0
2008-09-17 02:55:00,99.68,99.69,99.575,99.58,259800000.0
2008-09-17 02:56:00,99.575,99.6,99.5,99.5,210399999.0
2008-09-17 02:57:00,99.5,99.51,99.435,99.49,213600000.0
2008-09-17 02:58:00,99.49,99.495,99.415,99.465,140400000.0
2008-09-17 02:59:00,99.475,99.565,99.475,99.54,133200000.0
2008-09-17 03:00:00,99.535,99.56,99.52,99.555,69100000.0
2008-09-17 03:01:00,99.56,99.565,99.55,99.56,50400000.0
2008-09-17 03:02:00,99.555,99.565,99.54,99.55,91200000.0
2008-09-17 03:03:00,99.555,99.675,99.55,99.67,75000000.0
2008-09-17 03:04:00,99.665,99.68,99.655,99.66,19200000.0
2008-09-17 03:05:00,99.655,99.655,99.61,99.615,52800000.0
2008-09-17 03:06:00,99.61,99.61,99.525,99.555,57600000.0
2008-09-17 03:07:00,99.55,99.57,99.525,99.56,158400000.0
2008-09-17 03:08:00,99.56,99.57,99.545,99.55,81300000.0
2008-09-17 03:09:00,99.555,99.595,99.55,99.58,93800000.0
2008-09-17 03:10:00,99.575,99.66,99.575,99.66,68200000.0
2008-09-17 03:11:00,99.665,99.665,99.605,99.62,97200000.0
2008-09-17 03:12:00,99.62,99.64,99.585,99.59,68400000.0
2008-09-17 03:13:00,99.6,99.6,99.545,99.57,100800000.0
2008-09-17 03:14:00,99.57,99.575,99.51,99.51,117600000.0
2008-09-17 03:15:00,99.325,99.45,99.325,99.425,60000000.0
2008-09-17 03:16:00,99.44,99.455,99.4,99.41,39600000.0
2008-09-17 03:17:00,99.395,99.445,99.39,99.41,125400000.0
2008-09-17 03:18:00,99.41,99.435,99.41,99.43,148100000.0
2008-09-17 03:19:00,99.42,99.46,99.42,99.46,33600000.0
2008-09-17 03:20:00,99.46,99.47,99.46,99.465,49200000.0
2008-09-17 03:21:00,99.46,99.475,99.46,99.465,60000000.0
2008-09-17 03:22:00,99.47,99.47,99.46,99.46,38400000.0
2008-09-17 03:23:00,99.46,99.465,99.46,99.46,18000000.0
2008-09-17 03:24:00,99.46,99.46,99.46,99.46,24000000.0
2008-09-17 03:25:00,99.46,99.46,99.33,99.405,56800000.0
2008-09-17 03:26:00,99.41,99.455,99.405,99.425,55200000.0
2008-09-17 03:27:00,99.425,99.435,99.42,99.42,40800000.0
2008-09-17 03:28:00,99.42,99.45,99.415,99.435,130400000.0
2008-09-17 03:29:00,99.435,99.445,99.435,99.44,10800000.0
2008-09-17 03:30:00,99.45,99.45,99.41,99.425,48800001.0
2008-09-17 03:31:00,99.425,99.425,99.42,99.425,16800000.0
2008-09-17 03:32:00,99.425,99.43,99.415,99.42,30000000.0
2008-09-17 03:33:00,99.42,99.44,99.415,99.44,38800000.0
2008-09-17 03:34:00,99.45,99.455,99.44,99.44,27600000.0
2008-09-17 03:35:00,99.435,99.445,99.425,99.44,28800000.0
2008-09-17 03:36:00,99.44,99.47,99.44,99.465,85200000.0
2008-09-17 03:37:00,99.465,99.49,99.455,99.465,66000000.0
2008-09-17 03:38:00,99.46,99.5,99.45,99.495,165099999.0
2008-09-17 03:39:00,99.5,99.525,99.49,99.515,114000000.0
2008-09-17 03:40:00,99.51,99.53,99.5,99.525,107000000.0
2008-09-17 03:41:00,99.52,99.545,99.515,99.545,248400000.0
2008-09-17 03:42:00,99.54,99.575,99.535,99.575,224399999.0
2008-09-17 03:43:00,99.575,99.59,99.565,99.575,151999999.0
2008-09-17 03:44:00,99.575,99.585,99.555,99.56,232600000.0
2008-09-17 03:45:00,99.56,99.605,99.55,99.585,48000000.0
2008-09-17 03:46:00,99.58,99.625,99.575,99.625,30000000.0
2008-09-17 03:47:00,99.62,99.64,99.59,99.595,34800000.0
2008-09-17 03:48:00,99.61,99.625,99.565,99.565,43200000.0
2008-09-17 03:49:00,99.56,99.575,99.55,99.565,28800000.0
2008-09-17 03:50:00,99.575,99.625,99.55,99.615,44400000.0
2008-09-17 03:51:00,99.605,99.635,99.59,99.615,44400000.0
2008-09-17 03:52:00,99.605,99.625,99.595,99.61,33600000.0
2008-09-17 03:53:00,99.615,99.625,99.605,99.61,27600000.0
2008-09-17 03:54:00,99.605,99.615,99.565,99.615,36000000.0
2008-09-17 03:55:00,99.61,99.64,99.605,99.62,30000000.0
2008-09-17 03:56:00,99.625,99.67,99.615,99.66,49200000.0
2008-09-17 03:57:00,99.655,99.68,99.65,99.68,64800000.0
2008-09-17 03:58:00,99.64,99.68,99.64,99.645,19200000.0
2008-09-17 03:59:00,99.645,99.66,99.63,99.64,99600000.0
2008-09-17 04:00:00,99.645,99.655,99.64,99.645,39600000.0
2008-09-17 04:01:00,99.65,99.665,99.645,99.66,40800000.0
2008-09-17 04:02:00,99.66,99.68,99.645,99.68,43200000.0
2008-09-17 04:03:00,99.675,99.695,99.675,99.695,39600000.0
2008-09-17 04:04:00,99.705,99.705,99.635,99.65,39600000.0
2008-09-17 04:05:00,99.65,99.725,99.64,99.725,43200000.0
2008-09-17 04:06:00,99.715,99.755,99.71,99.74,94800000.0
2008-09-17 04:07:00,99.735,99.765,99.72,99.755,84000000.0
2008-09-17 04:08:00,99.755,99.8,99.74,99.795,57600000.0
2008-09-17 04:09:00,99.8,99.825,99.785,99.815,93600000.0
2008-09-17 04:10:00,99.81,99.81,99.78,99.79,26400000.0
2008-09-17 04:11:00,99.78,99.78,99.72,99.735,34800000.0
2008-09-17 04:12:00,99.73,99.74,99.715,99.735,30000000.0
2008-09-17 04:13:00,99.72,99.76,99.72,99.74,38400000.0
2008-09-17 04:14:00,99.735,99.745,99.66,99.66,36000000.0
2008-09-17 04:15:00,99.655,99.655,99.63,99.65,19200000.0
2008-09-17 04:16:00,99.64,99.65,99.62,99.625,26400000.0
2008-09-17 04:17:00,99.62,99.63,99.595,99.595,26400000.0
2008-09-17 04:18:00,99.6,99.635,99.595,99.605,129600000.0
2008-09-17 04:19:00,99.61,99.625,99.6,99.625,133700000.0
2008-09-17 04:20:00,99.63,99.63,99.61,99.615,55200000.0
2008-09-17 04:21:00,99.61,99.64,99.6,99.62,200200000.0
2008-09-17 04:22:00,99.62,99.63,99.6,99.61,192400000.0
2008-09-17 04:23:00,99.61,99.64,99.605,99.64,104400000.0
2008-09-17 04:24:00,99.64,99.64,99.59,99.605,128400000.0
2008-09-17 04:25:00,99.61,99.62,99.59,99.59,192000000.0
2008-09-17 04:26:00,99.59,99.6,99.575,99.58,234000000.0
2008-09-17 04:27:00,99.575,99.575,99.565,99.575,208800000.0
2008-09-17 04:28:00,99.565,99.585,99.565,99.575,196800000.0
2008-09-17 04:29:00,99.58,99.585,99.54,99.555,309600000.0
2008-09-17 04:30:00,99.55,99.575,99.54,99.555,218400000.0
2008-09-17 04:31:00,99.56,99.575,99.555,99.555,183600000.0
2008-09-17 04:32:00,99.55,99.56,99.54,99.555,30000000.0
2008-09-17 04:33:00,99.56,99.57,99.55,99.565,52800000.0
2008-09-17 04:34:00,99.555,99.575,99.53,99.53,106800000.0
2008-09-17 04:35:00,99.53,99.545,99.515,99.53,228000000.0
2008-09-17 04:36:00,99.53,99.53,99.51,99.52,168000000.0
2008-09-17 04:37:00,99.52,99.55,99.51,99.55,361200000.0
2008-09-17 04:38:00,99.55,99.55,99.55,99.55,14400000.0
2008-09-17 04:39:00,99.55,99.55,99.55,99.55,62400000.0
2008-09-17 04:40:00,99.55,99.55,99.55,99.55,120000000.0
2008-09-17 04:41:00,99.55,99.565,99.55,99.555,117600000.0
2008-09-17 04:42:00,99.555,99.555,99.495,99.51,229600000.0
2008-09-17 04:43:00,99.51,99.55,99.51,99.54,126000000.0
2008-09-17 04:44:00,99.54,99.545,99.53,99.535,105600000.0
2008-09-17 04:45:00,99.53,99.54,99.525,99.525,88800000.0
2008-09-17 04:46:00,99.525,99.525,99.485,99.51,170400000.0
2008-09-17 04:47:00,99.515,99.525,99.5,99.515,290400000.0
2008-09-17 04:48:00,99.525,99.53,99.515,99.52,111600000.0
2008-09-17 04:49:00,99.525,99.525,99.51,99.51,106800000.0
2008-09-17 04:50:00,99.505,99.505,99.5,99.5,58800000.0
2008-09-17 04:51:00,99.5,99.5,99.485,99.5,122400000.0
2008-09-17 04:52:00,99.495,99.495,99.46,99.485,142800000.0
2008-09-17 04:53:00,99.485,99.485,99.435,99.435,531600000.0
2008-09-17 04:54:00,99.435,99.465,99.435,99.465,256800000.0
2008-09-17 04:55:00,99.465,99.485,99.465,99.485,55200000.0
2008-09-17 04:56:00,99.495,99.5,99.475,99.48,202800000.0
2008-09-17 04:57:00,99.48,99.485,99.475,99.475,72000000.0
2008-09-17 04:58:00,99.475,99.5,99.465,99.5,242400000.0
2008-09-17 04:59:00,99.5,99.5,99.49,99.5,44400000.0
2008-09-17 05:00:00,99.5,99.525,99.48,99.49,156000000.0
2008-09-17 05:01:00,99.49,99.49,99.46,99.49,246500000.0
2008-09-17 05:02:00,99.49,99.49,99.46,99.46,458400000.0
2008-09-17 05:03:00,99.46,99.46,99.46,99.46,38100000.0
2008-09-17 05:04:00,99.46,99.46,99.395,99.46,507299999.0
2008-09-17 05:05:00,99.395,99.395,99.335,99.38,421399999.0
2008-09-17 05:06:00,99.385,99.39,99.38,99.39,80400000.0
2008-09-17 05:07:00,99.395,99.395,99.345,99.355,266400000.0
2008-09-17 05:08:00,99.35,99.355,99.305,99.305,121200000.0
2008-09-17 05:09:00,99.295,99.36,99.285,99.355,55200000.0
2008-09-17 05:10:00,99.35,99.38,99.335,99.345,40800000.0
2008-09-17 05:11:00,99.34,99.36,99.33,99.34,27600000.0
2008-09-17 05:12:00,99.335,99.34,99.305,99.325,38400000.0
2008-09-17 05:13:00,99.325,99.34,99.325,99.325,13200000.0
2008-09-17 05:14:00,99.325,99.33,99.315,99.315,16800000.0
2008-09-17 05:16:00,99.295,99.325,99.295,99.31,39600000.0
2008-09-17 05:17:00,99.305,99.305,99.28,99.28,20400000.0
2008-09-17 05:18:00,99.275,99.28,99.235,99.27,288900001.0
2008-09-17 05:19:00,99.265,99.265,99.115,99.115,632500030.0
2008-09-17 05:20:00,99.14,99.24,99.08,99.24,648100028.0
2008-09-17 05:21:00,99.24,99.24,99.05,99.1,859500003.0
2008-09-17 05:22:00,99.1,99.1,98.89,98.93,996099995.0
2008-09-17 05:23:00,98.92,98.97,98.8,98.8,927400002.0
2008-09-17 05:24:00,98.78,98.82,98.78,98.82,1094300000.0
2008-09-17 05:25:00,98.8,98.865,98.79,98.865,554099996.0
2008-09-17 05:26:00,98.865,98.865,98.825,98.845,770199996.0
2008-09-17 05:27:00,98.845,98.865,98.845,98.865,276300000.0
2008-09-17 05:28:00,98.865,98.875,98.855,98.87,309000000.0
2008-09-17 05:29:00,98.865,98.905,98.865,98.905,173600000.0
2008-09-17 05:30:00,98.91,98.915,98.89,98.89,319199998.0
2008-09-17 05:31:00,98.89,98.92,98.89,98.91,444000000.0
2008-09-17 05:32:00,98.91,98.91,98.885,98.91,451699999.0
2008-09-17 05:33:00,98.9,98.95,98.9,98.95,342500000.0
2008-09-17 05:34:00,98.96,99.0,98.95,99.0,372399999.0
2008-09-17 05:35:00,98.99,99.04,98.99,99.03,177799998.0
2008-09-17 05:36:00,99.03,99.045,99.02,99.045,344100003.0
2008-09-17 05:37:00,99.04,99.15,99.04,99.09,340600001.0
2008-09-17 05:38:00,99.095,99.1,99.05,99.08,387000000.0
2008-09-17 05:39:00,99.08,99.08,99.03,99.03,646499999.0
2008-09-17 05:40:00,99.04,99.05,99.025,99.04,738200003.0
2008-09-17 05:41:00,99.03,99.05,99.03,99.05,1167799999.0
2008-09-17 05:42:00,99.05,99.06,99.05,99.06,88200000.0
2008-09-17 05:43:00,99.05,99.08,99.05,99.08,140000001.0
2008-09-17 05:44:00,99.08,99.08,99.05,99.05,412200001.0
2008-09-17 05:45:00,99.05,99.06,99.04,99.06,470599997.0
2008-09-17 05:46:00,99.05,99.05,99.03,99.04,780300000.0
2008-09-17 05:47:00,99.04,99.045,99.03,99.03,363299996.0
2008-09-17 05:48:00,99.04,99.06,98.955,98.955,712599988.0
2008-09-17 05:49:00,98.97,98.99,98.96,98.96,319599996.0
2008-09-17 05:50:00,98.96,98.965,98.96,98.96,273600000.0
2008-09-17 05:51:00,98.96,99.005,98.96,98.96,118800000.0
2008-09-17 05:52:00,98.975,99.005,98.96,98.995,79200000.0
2008-09-17 05:53:00,99.0,99.005,98.985,99.005,15600000.0
2008-09-17 05:54:00,99.01,99.045,98.96,99.045,38000000.0
2008-09-17 05:55:00,99.015,99.035,98.99,99.025,31200000.0
2008-09-17 05:56:00,99.03,99.035,99.025,99.03,18000000.0
2008-09-17 05:57:00,99.025,99.025,99.005,99.005,7200000.0
2008-09-17 05:58:00,98.945,99.005,98.945,99.005,295400012.0
2008-09-17 05:59:00,99.01,99.035,98.98,98.995,12000000.0
2008-09-17 06:00:00,98.98,98.98,98.96,98.965,8400000.0
2008-09-17 06:01:00,98.98,98.995,98.97,98.995,10800000.0
2008-09-17 06:02:00,98.995,99.06,98.95,99.005,46600000.0
2008-09-17 06:03:00,99.015,99.015,98.945,98.97,32400000.0
2008-09-17 06:04:00,98.975,98.985,98.97,98.985,8400000.0
2008-09-17 06:05:00,98.98,99.025,98.98,99.01,37200000.0
2008-09-17 06:06:00,99.025,99.025,98.965,98.965,15600000.0
2008-09-17 06:07:00,98.98,98.99,98.98,98.985,16800000.0
2008-09-17 06:08:00,98.995,99.0,98.985,98.985,13200000.0
2008-09-17 06:09:00,98.995,99.005,98.995,99.0,16800000.0
2008-09-17 06:10:00,99.0,99.02,98.995,99.005,43200000.0
2008-09-17 06:11:00,99.01,99.01,98.975,98.975,38400000.0
2008-09-17 06:12:00,98.98,98.985,98.97,98.97,22800000.0
2008-09-17 06:13:00,98.975,98.985,98.96,98.96,36000000.0
2008-09-17 06:14:00,98.955,98.985,98.95,98.985,63600000.0
2008-09-17 06:15:00,98.985,98.985,98.94,98.96,161100000.0
2008-09-17 06:16:00,98.96,98.975,98.935,98.965,156200000.0
2008-09-17 06:17:00,98.97,98.97,98.96,98.96,8400000.0
2008-09-17 06:18:00,98.945,98.985,98.945,98.97,25200000.0
2008-09-17 06:19:00,98.975,98.985,98.965,98.985,10800000.0
2008-09-17 06:20:00,98.99,99.005,98.985,99.005,10800000.0
2008-09-17 06:21:00,99.01,99.015,98.98,99.0,22800000.0
2008-09-17 06:22:00,99.015,99.015,99.01,99.01,4800000.0
2008-09-17 06:23:00,99.005,99.005,98.995,99.005,10800000.0
2008-09-17 06:24:00,99.01,99.01,98.99,98.995,60800000.0
2008-09-17 06:25:00,99.0,99.0,98.99,98.99,80400000.0
2008-09-17 06:26:00,98.99,98.99,98.99,98.99,104799998.0
2008-09-17 06:27:00,98.995,98.995,98.99,98.99,53600000.0
2008-09-17 06:28:00,98.98,99.0,98.96,98.97,80400000.0
2008-09-17 06:29:00,98.96,99.01,98.96,98.98,80400000.0
2008-09-17 06:30:00,98.99,99.0,98.99,99.0,80400000.0
2008-09-17 06:31:00,98.99,99.01,98.99,99.01,80400000.0
2008-09-17 06:32:00,98.995,98.995,98.99,98.99,80400000.0
2008-09-17 06:33:00,98.99,98.99,98.95,98.95,1200000.0
2008-09-17 06:34:00,98.91,98.91,98.91,98.91,1200000.0
2008-09-17 06:35:00,98.925,98.975,98.91,98.96,49400000.0
2008-09-17 06:36:00,98.96,98.965,98.945,98.95,25200000.0
2008-09-17 06:37:00,98.955,98.955,98.945,98.95,7200000.0
2008-09-17 06:38:00,98.95,98.95,98.935,98.95,22800000.0
2008-09-17 06:39:00,98.945,98.975,98.945,98.975,38400000.0
2008-09-17 06:40:00,98.975,99.0,98.975,98.975,43200000.0
2008-09-17 06:41:00,98.975,98.985,98.95,98.96,58800000.0
2008-09-17 06:42:00,98.965,98.965,98.945,98.965,24200000.0
2008-09-17 06:43:00,98.965,98.97,98.96,98.96,10800000.0
2008-09-17 06:44:00,98.965,99.0,98.955,99.0,20400000.0
2008-09-17 06:45:00,98.995,99.0,98.985,98.995,6000000.0
2008-09-17 06:46:00,99.0,99.06,99.0,99.06,58900000.0
2008-09-17 06:47:00,99.055,99.055,99.015,99.02,128700000.0
2008-09-17 06:48:00,99.02,99.05,99.015,99.045,89200001.0
2008-09-17 06:49:00,99.05,99.07,99.035,99.07,121500001.0
2008-09-17 06:50:00,99.06,99.07,99.05,99.06,118899999.0
2008-09-17 06:51:00,99.07,99.12,99.07,99.12,162300000.0
2008-09-17 06:52:00,99.12,99.12,99.09,99.095,638499999.0
2008-09-17 06:53:00,99.095,99.11,99.09,99.105,326699991.0
2008-09-17 06:54:00,99.1,99.11,99.09,99.095,48000000.0
2008-09-17 06:55:00,99.1,99.105,99.075,99.105,37200000.0
2008-09-17 06:56:00,99.105,99.135,99.105,99.11,50900000.0
2008-09-17 06:57:00,99.12,99.13,99.105,99.13,109800001.0
2008-09-17 06:58:00,99.125,99.13,99.12,99.12,7200000.0
2008-09-17 06:59:00,99.13,99.15,99.12,99.14,131500000.0
2008-09-17 07:00:00,99.145,99.145,99.11,99.11,99800000.0
2008-09-17 07:01:00,99.11,99.11,99.09,99.105,79299999.0
2008-09-17 07:02:00,99.11,99.14,99.105,99.14,361999999.0
2008-09-17 07:03:00,99.14,99.145,99.125,99.14,237700000.0
2008-09-17 07:04:00,99.14,99.17,99.13,99.17,175200000.0
2008-09-17 07:05:00,99.17,99.18,99.145,99.17,556699997.0
2008-09-17 07:06:00,99.17,99.18,99.165,99.17,226500000.0
2008-09-17 07:07:00,99.17,99.19,99.17,99.18,659800001.0
2008-09-17 07:08:00,99.18,99.18,99.14,99.15,781499998.0
2008-09-17 07:09:00,99.15,99.155,99.14,99.155,515900001.0
2008-09-17 07:10:00,99.16,99.17,99.15,99.155,306100001.0
2008-09-17 07:11:00,99.15,99.155,99.14,99.155,67300000.0
2008-09-17 07:12:00,99.15,99.155,99.115,99.13,317899998.0
2008-09-17 07:13:00,99.13,99.15,99.1,99.115,620900000.0
2008-09-17 07:14:00,99.11,99.13,99.11,99.115,240300000.0
2008-09-17 07:15:00,99.11,99.13,99.11,99.115,316000005.0
2008-09-17 07:16:00,99.115,99.16,99.11,99.14,317599999.0
2008-09-17 07:17:00,99.14,99.15,99.13,99.135,298000007.0
2008-09-17 07:18:00,99.135,99.14,99.125,99.13,111900000.0
2008-09-17 07:19:00,99.13,99.14,99.13,99.13,40800000.0
2008-09-17 07:20:00,99.13,99.13,99.1,99.115,139400000.0
2008-09-17 07:21:00,99.12,99.12,99.055,99.06,585299998.0
2008-09-17 07:22:00,99.07,99.07,99.05,99.05,570999999.0
2008-09-17 07:23:00,99.06,99.07,99.04,99.05,325899997.0
2008-09-17 07:24:00,99.04,99.06,99.035,99.05,172700000.0
2008-09-17 07:25:00,99.04,99.04,98.995,99.0,450000000.0
2008-09-17 07:26:00,99.01,99.03,99.0,99.01,477199998.0
2008-09-17 07:27:00,99.005,99.03,99.005,99.01,144000000.0
2008-09-17 07:28:00,99.01,99.015,99.0,99.01,244500000.0
2008-09-17 07:29:00,99.03,99.04,99.01,99.03,219900000.0
2008-09-17 07:30:00,99.03,99.05,99.03,99.03,510700000.0
2008-09-17 07:31:00,99.04,99.05,99.01,99.02,284200000.0
2008-09-17 07:32:00,99.01,99.03,99.0,99.02,174600000.0
2008-09-17 07:33:00,99.02,99.06,99.02,99.06,365799995.0
2008-09-17 07:34:00,99.05,99.08,99.05,99.08,511500000.0
2008-09-17 07:35:00,99.07,99.1,99.06,99.08,378300001.0
2008-09-17 07:36:00,99.08,99.08,99.06,99.06,252300001.0
2008-09-17 07:37:00,99.06,99.07,99.035,99.07,133600000.0
2008-09-17 07:38:00,99.06,99.08,99.05,99.07,562800000.0
2008-09-17 07:39:00,99.07,99.1,99.07,99.09,620699997.0
2008-09-17 07:40:00,99.09,99.13,99.08,99.12,812199988.0
2008-09-17 07:41:00,99.11,99.15,99.11,99.14,484599995.0
2008-09-17 07:42:00,99.14,99.17,99.14,99.17,902199993.0
2008-09-17 07:43:00,99.17,99.22,99.17,99.19,567199993.0
2008-09-17 07:44:00,99.19,99.21,99.19,99.19,370500000.0
2008-09-17 07:45:00,99.19,99.2,99.17,99.19,510899998.0
2008-09-17 07:46:00,99.195,99.215,99.19,99.205,185900000.0
2008-09-17 07:47:00,99.205,99.215,99.165,99.17,167700000.0
2008-09-17 07:48:00,99.17,99.17,99.14,99.16,225900000.0
2008-09-17 07:49:00,99.17,99.235,99.16,99.215,293700003.0
2008-09-17 07:50:00,99.215,99.225,99.18,99.2,153800000.0
2008-09-17 07:51:00,99.205,99.22,99.185,99.21,74500000.0
2008-09-17 07:52:00,99.21,99.26,99.21,99.26,94400000.0
2008-09-17 07:53:00,99.255,99.255,99.24,99.24,125700001.0
2008-09-17 07:54:00,99.24,99.31,99.24,99.305,253600002.0
2008-09-17 07:55:00,99.31,99.34,99.305,99.33,786500013.0
2008-09-17 07:56:00,99.33,99.335,99.29,99.3,746300003.0
2008-09-17 07:57:00,99.31,99.32,99.28,99.28,267900002.0
2008-09-17 07:58:00,99.275,99.29,99.26,99.27,166299997.0
2008-09-17 07:59:00,99.27,99.28,99.24,99.27,269900003.0
2008-09-17 08:00:00,99.27,99.37,99.26,99.365,301600000.0
2008-09-17 08:01:00,99.36,99.4,99.34,99.4,257900000.0
2008-09-17 08:02:00,99.4,99.405,99.345,99.35,189600000.0
2008-09-17 08:03:00,99.345,99.36,99.335,99.355,88200000.0
2008-09-17 08:04:00,99.355,99.355,99.325,99.345,135200000.0
2008-09-17 08:05:00,99.345,99.38,99.34,99.36,152300000.0
2008-09-17 08:06:00,99.365,99.38,99.365,99.38,163500000.0
2008-09-17 08:07:00,99.375,99.38,99.345,99.375,280500000.0
2008-09-17 08:08:00,99.375,99.38,99.28,99.31,369600003.0
2008-09-17 08:09:00,99.305,99.315,99.295,99.305,109200000.0
2008-09-17 08:10:00,99.31,99.345,99.29,99.34,460200000.0
2008-09-17 08:11:00,99.34,99.34,99.34,99.34,396000000.0
2008-09-17 08:12:00,99.34,99.34,99.34,99.34,324000000.0
2008-09-17 08:13:00,99.34,99.34,99.275,99.29,480300000.0
2008-09-17 08:14:00,99.29,99.32,99.28,99.29,397800000.0
2008-09-17 08:15:00,99.29,99.29,99.29,99.29,254000000.0
2008-09-17 08:16:00,99.29,99.29,99.29,99.29,393700000.0
2008-09-17 08:17:00,99.29,99.31,99.27,99.29,592100000.0
2008-09-17 08:18:00,99.29,99.29,99.18,99.18,700200000.0
2008-09-17 08:19:00,99.205,99.29,99.145,99.155,592399997.0
2008-09-17 08:20:00,99.15,99.17,99.135,99.135,211800000.0
2008-09-17 08:21:00,99.135,99.15,99.13,99.135,230200000.0
2008-09-17 08:22:00,99.16,99.18,99.08,99.08,793100000.0
2008-09-17 08:23:00,99.09,99.09,99.02,99.05,793100000.0
2008-09-17 08:24:00,99.08,99.115,99.07,99.1,793100000.0
2008-09-17 08:25:00,99.1,99.14,99.065,99.075,838299998.0
2008-09-17 08:26:00,99.07,99.09,99.06,99.08,880200002.0
2008-09-17 08:27:00,99.08,99.125,99.06,99.11,498499999.0
2008-09-17 08:28:00,99.115,99.18,99.105,99.17,685099995.0
2008-09-17 08:29:00,99.17,99.21,99.17,99.205,528999995.0
2008-09-17 08:30:00,99.21,99.26,99.195,99.24,293600000.0
2008-09-17 08:31:00,99.25,99.29,99.24,99.29,17000000.0
2008-09-17 08:32:00,99.3,99.3,99.27,99.27,16000000.0
2008-09-17 08:33:00,99.26,99.36,99.26,99.34,68900000.0
2008-09-17 08:34:00,99.345,99.345,99.27,99.29,121800000.0
2008-09-17 08:35:00,99.29,99.3,99.28,99.29,415000000.0
2008-09-17 08:36:00,99.28,99.32,99.25,99.25,242600000.0
2008-09-17 08:37:00,99.26,99.26,99.155,99.17,359600000.0
2008-09-17 08:38:00,99.18,99.19,99.14,99.15,30600000.0
2008-09-17 08:39:00,99.16,99.16,99.12,99.12,38700000.0
2008-09-17 08:40:00,99.11,99.13,99.09,99.09,497500000.0
2008-09-17 08:41:00,99.09,99.12,99.05,99.05,439300000.0
2008-09-17 08:42:00,99.05,99.09,99.045,99.07,225500000.0
2008-09-17 08:43:00,99.07,99.12,99.065,99.12,118600000.0
2008-09-17 08:44:00,99.11,99.17,99.1,99.12,62600000.0
2008-09-17 08:45:00,99.13,99.16,99.12,99.16,35600000.0
2008-09-17 08:46:00,99.15,99.17,99.13,99.135,45100000.0
2008-09-17 08:47:00,99.135,99.18,99.13,99.135,93300000.0
2008-09-17 08:48:00,99.14,99.17,99.135,99.17,32200000.0
2008-09-17 08:49:00,99.16,99.2,99.15,99.16,17100000.0
2008-09-17 08:50:00,99.18,99.21,99.17,99.18,37700000.0
2008-09-17 08:51:00,99.17,99.19,99.12,99.14,122300000.0
2008-09-17 08:52:00,99.14,99.18,99.13,99.175,185200000.0
2008-09-17 08:53:00,99.18,99.2,99.16,99.16,203399999.0
2008-09-17 08:54:00,99.17,99.24,99.16,99.22,176900000.0
2008-09-17 08:55:00,99.205,99.27,99.2,99.27,126900000.0
2008-09-17 08:56:00,99.27,99.28,99.21,99.26,168300000.0
2008-09-17 08:57:00,99.28,99.34,99.26,99.34,102600000.0
2008-09-17 08:58:00,99.34,99.36,99.29,99.36,166600000.0
2008-09-17 08:59:00,99.37,99.43,99.37,99.43,105500000.0
2008-09-17 09:00:00,99.43,99.47,99.395,99.4,275300001.0
2008-09-17 09:01:00,99.4,99.43,99.35,99.36,139900000.0
2008-09-17 09:02:00,99.36,99.43,99.34,99.39,224500000.0
2008-09-17 09:03:00,99.39,99.45,99.38,99.44,189600000.0
2008-09-17 09:04:00,99.43,99.48,99.43,99.445,249000000.0
2008-09-17 09:05:00,99.44,99.49,99.39,99.42,105800000.0
2008-09-17 09:06:00,99.415,99.42,99.285,99.39,491100000.0
2008-09-17 09:07:00,99.39,99.43,99.37,99.42,58600000.0
2008-09-17 09:08:00,99.42,99.42,99.39,99.4,41000000.0
2008-09-17 09:09:00,99.4,99.41,99.32,99.33,113200000.0
2008-09-17 09:10:00,99.33,99.37,99.295,99.32,316000000.0
2008-09-17 09:11:00,99.31,99.37,99.3,99.36,153300000.0
2008-09-17 09:12:00,99.36,99.38,99.35,99.36,80800000.0
2008-09-17 09:13:00,99.35,99.375,99.32,99.33,95300000.0
2008-09-17 09:14:00,99.33,99.35,99.285,99.3,136100000.0
2008-09-17 09:15:00,99.295,99.35,99.29,99.34,208600000.0
2008-09-17 09:16:00,99.35,99.38,99.335,99.365,227800000.0
2008-09-17 09:17:00,99.365,99.405,99.365,99.39,232000000.0
2008-09-17 09:18:00,99.39,99.43,99.36,99.39,130900000.0
2008-09-17 09:19:00,99.39,99.4,99.36,99.39,98700000.0
2008-09-17 09:20:00,99.39,99.44,99.39,99.43,121000000.0
2008-09-17 09:21:00,99.43,99.43,99.39,99.4,126800000.0
2008-09-17 09:22:00,99.39,99.43,99.365,99.415,234000003.0
2008-09-17 09:23:00,99.415,99.425,99.4,99.41,263100000.0
2008-09-17 09:24:00,99.41,99.47,99.41,99.425,195500000.0
2008-09-17 09:25:00,99.415,99.425,99.375,99.375,181400000.0
2008-09-17 09:26:00,99.375,99.39,99.36,99.36,237200000.0
2008-09-17 09:27:00,99.36,99.37,99.29,99.36,168900000.0
2008-09-17 09:28:00,99.36,99.43,99.345,99.41,158600000.0
2008-09-17 09:29:00,99.41,99.44,99.4,99.4,68800000.0
2008-09-17 09:30:00,99.41,99.42,99.38,99.4,78000000.0
2008-09-17 09:31:00,99.4,99.4,99.36,99.37,39000000.0
2008-09-17 09:32:00,99.37,99.4,99.37,99.38,52000000.0
2008-09-17 09:33:00,99.38,99.4,99.37,99.37,68600000.0
2008-09-17 09:34:00,99.37,99.37,99.3,99.31,240100000.0
2008-09-17 09:35:00,99.31,99.31,99.225,99.26,336200000.0
2008-09-17 09:36:00,99.26,99.26,99.17,99.23,169700000.0
2008-09-17 09:37:00,99.22,99.24,99.13,99.14,231000000.0
2008-09-17 09:38:00,99.145,99.17,99.1,99.115,172500000.0
2008-09-17 09:39:00,99.115,99.19,99.11,99.18,255700002.0
2008-09-17 09:40:00,99.17,99.22,99.16,99.22,149600000.0
2008-09-17 09:41:00,99.23,99.23,99.18,99.2,100400000.0
2008-09-17 09:42:00,99.205,99.24,99.15,99.16,141500000.0
2008-09-17 09:43:00,99.17,99.19,99.08,99.08,157000000.0
2008-09-17 09:44:00,99.09,99.09,98.99,99.0,209500000.0
2008-09-17 09:45:00,99.0,99.1,98.99,99.07,147200000.0
2008-09-17 09:46:00,99.07,99.12,99.06,99.095,171600000.0
2008-09-17 09:47:00,99.09,99.11,98.985,99.0,207200000.0
2008-09-17 09:48:00,99.01,99.01,98.945,98.98,130900000.0
2008-09-17 09:49:00,98.98,99.03,98.95,98.97,209100000.0
2008-09-17 09:50:00,98.97,98.99,98.895,98.94,290800000.0
2008-09-17 09:51:00,98.94,98.97,98.89,98.95,193000000.0
2008-09-17 09:52:00,98.95,98.955,98.9,98.9,121800000.0
2008-09-17 09:53:00,98.9,98.97,98.88,98.96,124800000.0
2008-09-17 09:54:00,98.96,98.96,98.94,98.94,349400000.0
2008-09-17 09:55:00,98.94,98.94,98.77,98.77,612700000.0
2008-09-17 09:56:00,98.77,98.77,98.68,98.77,1141000001.0
2008-09-17 09:57:00,98.77,98.81,98.75,98.77,443700000.0
2008-09-17 09:58:00,98.77,98.91,98.74,98.905,146300000.0
2008-09-17 09:59:00,98.895,98.91,98.825,98.84,78400000.0
2008-09-17 10:00:00,98.845,98.95,98.815,98.94,218000000.0
2008-09-17 10:01:00,98.94,99.02,98.93,99.0,209800000.0
2008-09-17 10:02:00,99.02,99.03,98.935,98.96,144100000.0
2008-09-17 10:03:00,98.97,99.06,98.96,99.06,140300000.0
2008-09-17 10:04:00,99.06,99.06,98.92,98.94,1181200000.0
2008-09-17 10:05:00,98.94,98.94,98.865,98.92,916700000.0
2008-09-17 10:06:00,98.93,98.96,98.91,98.93,149500000.0
2008-09-17 10:07:00,98.94,98.94,98.92,98.94,55400000.0
2008-09-17 10:08:00,98.93,98.96,98.93,98.94,66100000.0
2008-09-17 10:09:00,98.93,98.94,98.88,98.88,40400000.0
2008-09-17 10:10:00,98.89,98.92,98.875,98.875,97100000.0
2008-09-17 10:11:00,98.87,98.88,98.855,98.88,96400000.0
2008-09-17 10:12:00,98.88,98.99,98.88,98.98,121600000.0
2008-09-17 10:13:00,98.985,99.18,98.98,99.18,125000000.0
2008-09-17 10:14:00,99.18,99.21,99.18,99.21,170800000.0
2008-09-17 10:15:00,99.2,99.3,99.2,99.28,190400000.0
2008-09-17 10:16:00,99.285,99.29,99.22,99.26,275800001.0
2008-09-17 10:17:00,99.26,99.26,99.085,99.11,337300000.0
2008-09-17 10:18:00,99.145,99.18,99.095,99.18,446600000.0
2008-09-17 10:19:00,99.19,99.235,99.17,99.22,102200000.0
2008-09-17 10:20:00,99.23,99.26,99.145,99.19,106200000.0
2008-09-17 10:21:00,99.19,99.24,99.165,99.22,127200000.0
2008-09-17 10:22:00,99.21,99.235,99.155,99.205,186600000.0
2008-09-17 10:23:00,99.205,99.205,99.155,99.165,125400000.0
2008-09-17 10:24:00,99.17,99.19,99.115,99.165,165800000.0
2008-09-17 10:25:00,99.17,99.21,99.155,99.155,88800000.0
2008-09-17 10:26:00,99.155,99.19,99.13,99.18,117600000.0
2008-09-17 10:27:00,99.19,99.22,99.16,99.21,76100000.0
2008-09-17 10:28:00,99.22,99.24,99.21,99.23,38800000.0
2008-09-17 10:29:00,99.23,99.23,99.165,99.18,90400000.0
2008-09-17 10:30:00,99.19,99.2,99.16,99.18,68300000.0
2008-09-17 10:31:00,99.18,99.25,99.16,99.23,90700000.0
2008-09-17 10:32:00,99.23,99.28,99.23,99.24,61400000.0
2008-09-17 10:33:00,99.235,99.25,99.19,99.22,279000006.0
2008-09-17 10:34:00,99.23,99.28,99.23,99.28,44300000.0
2008-09-17 10:35:00,99.28,99.29,99.21,99.21,45800000.0
2008-09-17 10:36:00,99.21,99.23,99.19,99.2,151100000.0
2008-09-17 10:37:00,99.2,99.21,99.18,99.18,453400002.0
2008-09-17 10:38:00,99.18,99.23,99.18,99.22,159900001.0
2008-09-17 10:39:00,99.23,99.29,99.21,99.29,73900000.0
2008-09-17 10:40:00,99.29,99.37,99.29,99.35,120100000.0
2008-09-17 10:41:00,99.37,99.375,99.355,99.36,434400000.0
2008-09-17 10:42:00,99.36,99.36,99.275,99.34,417000000.0
2008-09-17 10:43:00,99.275,99.325,99.22,99.24,129900000.0
2008-09-17 10:44:00,99.24,99.27,99.2,99.22,135800000.0
2008-09-17 10:45:00,99.22,99.24,99.17,99.19,65800000.0
2008-09-17 10:46:00,99.2,99.2,99.15,99.15,69400000.0
2008-09-17 10:47:00,99.16,99.19,99.14,99.17,74400000.0
2008-09-17 10:48:00,99.17,99.27,99.17,99.24,52600000.0
2008-09-17 10:49:00,99.24,99.24,99.18,99.2,29800000.0
2008-09-17 10:50:00,99.19,99.28,99.175,99.28,99000000.0
2008-09-17 10:51:00,99.28,99.33,99.255,99.3,114800000.0
2008-09-17 10:52:00,99.28,99.3,99.25,99.28,95400000.0
2008-09-17 10:53:00,99.27,99.28,99.17,99.2,92100000.0
2008-09-17 10:54:00,99.2,99.2,99.15,99.16,84300000.0
2008-09-17 10:55:00,99.17,99.17,99.125,99.13,94200000.0
2008-09-17 10:56:00,99.13,99.215,99.1,99.1,187500000.0
2008-09-17 10:57:00,99.1,99.1,99.03,99.06,200100000.0
2008-09-17 10:58:00,99.06,99.06,99.02,99.06,52800000.0
2008-09-17 10:59:00,99.06,99.1,99.05,99.1,38400000.0
2008-09-17 11:00:00,99.1,99.13,99.06,99.09,508999997.0
2008-09-17 11:01:00,99.1,99.1,99.09,99.09,366500000.0
2008-09-17 11:02:00,99.09,99.1,99.09,99.09,339000000.0
2008-09-17 11:03:00,99.09,99.09,99.005,99.015,505799999.0
2008-09-17 11:04:00,99.005,99.03,98.95,98.99,138500000.0
2008-09-17 11:05:00,98.99,99.04,98.98,99.04,65900000.0
2008-09-17 11:06:00,99.02,99.04,99.01,99.02,56000000.0
2008-09-17 11:07:00,99.02,99.05,98.985,99.04,68400000.0
2008-09-17 11:08:00,99.04,99.05,99.01,99.01,47800000.0
2008-09-17 11:09:00,99.01,99.03,98.99,99.01,28400000.0
2008-09-17 11:10:00,99.01,99.01,98.99,98.99,35000000.0
2008-09-17 11:11:00,99.0,99.0,98.98,99.0,30000000.0
2008-09-17 11:12:00,99.0,99.01,98.99,99.01,37400000.0
2008-09-17 11:13:00,99.01,99.02,98.99,99.0,34000000.0
2008-09-17 11:14:00,99.0,99.04,98.95,99.03,80900000.0
2008-09-17 11:15:00,99.03,99.03,98.98,99.01,74500000.0
2008-09-17 11:16:00,99.0,99.01,98.99,99.01,41100000.0
2008-09-17 11:17:00,99.01,99.08,99.0,99.06,65200000.0
2008-09-17 11:18:00,99.06,99.1,99.05,99.06,23600000.0
2008-09-17 11:19:00,99.06,99.19,99.03,99.19,150600000.0
2008-09-17 11:20:00,99.19,99.27,99.19,99.26,94400000.0
2008-09-17 11:21:00,99.26,99.3,99.25,99.3,64200000.0
2008-09-17 11:22:00,99.3,99.335,99.29,99.31,136000000.0
2008-09-17 11:23:00,99.31,99.365,99.31,99.34,130500000.0
2008-09-17 11:24:00,99.34,99.34,99.29,99.29,182200000.0
2008-09-17 11:25:00,99.3,99.3,99.26,99.3,449500014.0
2008-09-17 11:26:00,99.3,99.37,99.3,99.36,114300000.0
2008-09-17 11:27:00,99.36,99.39,99.325,99.375,170100000.0
2008-09-17 11:28:00,99.38,99.39,99.34,99.365,275500000.0
2008-09-17 11:29:00,99.36,99.4,99.355,99.38,143900000.0
2008-09-17 11:30:00,99.38,99.39,99.285,99.33,254200000.0
2008-09-17 11:31:00,99.33,99.37,99.29,99.365,249300000.0
2008-09-17 11:32:00,99.36,99.39,99.3,99.31,215800000.0
2008-09-17 11:33:00,99.32,99.36,99.295,99.36,284900000.0
2008-09-17 11:34:00,99.36,99.37,99.32,99.35,182000000.0
2008-09-17 11:35:00,99.35,99.39,99.335,99.36,195700000.0
2008-09-17 11:36:00,99.37,99.385,99.345,99.36,199800000.0
2008-09-17 11:37:00,99.35,99.38,99.29,99.32,156300000.0
2008-09-17 11:38:00,99.31,99.39,99.3,99.39,474900000.0
2008-09-17 11:39:00,99.395,99.4,99.325,99.34,188000000.0
2008-09-17 11:40:00,99.34,99.37,99.31,99.355,223900000.0
2008-09-17 11:41:00,99.355,99.37,99.335,99.35,109500000.0
2008-09-17 11:42:00,99.35,99.35,99.285,99.29,105600000.0
2008-09-17 11:43:00,99.29,99.29,99.19,99.245,240300000.0
2008-09-17 11:44:00,99.25,99.29,99.235,99.28,201400000.0
2008-09-17 11:45:00,99.29,99.34,99.29,99.32,67200000.0
2008-09-17 11:46:00,99.32,99.405,99.28,99.405,136800000.0
2008-09-17 11:47:00,99.4,99.42,99.4,99.42,46800000.0
2008-09-17 11:48:00,99.42,99.45,99.42,99.43,78900000.0
2008-09-17 11:49:00,99.43,99.43,99.39,99.41,179000000.0
2008-09-17 11:50:00,99.41,99.44,99.4,99.42,97400000.0
2008-09-17 11:51:00,99.42,99.465,99.36,99.465,198700000.0
2008-09-17 11:52:00,99.465,99.495,99.45,99.45,114500000.0
2008-09-17 11:53:00,99.45,99.48,99.43,99.44,110000000.0
2008-09-17 11:54:00,99.44,99.44,99.4,99.4,107000000.0
2008-09-17 11:55:00,99.39,99.41,99.35,99.39,114000000.0
2008-09-17 11:56:00,99.41,99.46,99.385,99.425,208800000.0
2008-09-17 11:57:00,99.43,99.45,99.41,99.43,44400000.0
2008-09-17 11:58:00,99.44,99.5,99.44,99.455,162200000.0
2008-09-17 11:59:00,99.45,99.47,99.42,99.43,133400000.0
2008-09-17 12:00:00,99.43,99.44,99.38,99.38,254500000.0
2008-09-17 12:01:00,99.38,99.4,99.325,99.33,252600000.0
2008-09-17 12:02:00,99.33,99.45,99.33,99.41,78600000.0
2008-09-17 12:03:00,99.41,99.48,99.385,99.47,107000000.0
2008-09-17 12:04:00,99.47,99.48,99.46,99.475,77000000.0
2008-09-17 12:05:00,99.48,99.495,99.47,99.485,41800000.0
2008-09-17 12:06:00,99.49,99.49,99.4,99.4,112800000.0
2008-09-17 12:07:00,99.4,99.43,99.385,99.395,184000000.0
2008-09-17 12:08:00,99.395,99.435,99.395,99.395,141000000.0
2008-09-17 12:09:00,99.39,99.42,99.335,99.41,174600000.0
2008-09-17 12:10:00,99.4,99.41,99.33,99.345,684599990.0
2008-09-17 12:11:00,99.355,99.37,99.26,99.33,426100000.0
2008-09-17 12:12:00,99.33,99.37,99.27,99.31,305500000.0
2008-09-17 12:13:00,99.315,99.33,99.3,99.32,376300000.0
2008-09-17 12:14:00,99.32,99.35,99.295,99.345,104200000.0
2008-09-17 12:15:00,99.355,99.365,99.31,99.31,120600000.0
2008-09-17 12:16:00,99.31,99.38,99.295,99.34,242300000.0
2008-09-17 12:17:00,99.345,99.36,99.305,99.325,187000000.0
2008-09-17 12:18:00,99.32,99.33,99.27,99.29,183500000.0
2008-09-17 12:19:00,99.3,99.34,99.285,99.32,194300001.0
2008-09-17 12:20:00,99.31,99.375,99.26,99.365,175500000.0
2008-09-17 12:21:00,99.365,99.365,99.305,99.32,123400000.0
2008-09-17 12:22:00,99.33,99.365,99.3,99.365,137100000.0
2008-09-17 12:23:00,99.36,99.39,99.34,99.39,219600000.0
2008-09-17 12:24:00,99.39,99.41,99.29,99.3,241400000.0
2008-09-17 12:25:00,99.305,99.31,99.27,99.27,128700000.0
2008-09-17 12:26:00,99.27,99.33,99.255,99.32,197300000.0
2008-09-17 12:27:00,99.32,99.34,99.315,99.33,103900000.0
2008-09-17 12:28:00,99.34,99.36,99.33,99.34,73200000.0
2008-09-17 12:29:00,99.35,99.35,99.32,99.33,65000000.0
2008-09-17 12:30:00,99.33,99.345,99.325,99.34,51100000.0
2008-09-17 12:31:00,99.34,99.355,99.31,99.33,108400000.0
2008-09-17 12:32:00,99.325,99.35,99.32,99.345,78400000.0
2008-09-17 12:33:00,99.34,99.355,99.305,99.305,100600000.0
2008-09-17 12:34:00,99.33,99.4,99.33,99.39,157600000.0
2008-09-17 12:35:00,99.38,99.42,99.38,99.415,339600000.0
2008-09-17 12:36:00,99.415,99.44,99.405,99.43,235000000.0
2008-09-17 12:37:00,99.435,99.48,99.43,99.47,87400000.0
2008-09-17 12:38:00,99.475,99.49,99.43,99.44,156300000.0
2008-09-17 12:39:00,99.44,99.46,99.39,99.4,278400000.0
2008-09-17 12:40:00,99.4,99.42,99.37,99.42,210500000.0
2008-09-17 12:41:00,99.42,99.45,99.42,99.45,61500000.0
2008-09-17 12:42:00,99.44,99.46,99.44,99.46,28200000.0
2008-09-17 12:43:00,99.46,99.46,99.415,99.43,184100000.0
2008-09-17 12:44:00,99.43,99.44,99.42,99.43,70100000.0
2008-09-17 12:45:00,99.43,99.45,99.42,99.43,61400000.0
2008-09-17 12:46:00,99.43,99.43,99.36,99.4,113100000.0
2008-09-17 12:47:00,99.4,99.45,99.38,99.42,251300000.0
2008-09-17 12:48:00,99.42,99.45,99.37,99.38,1123300020.0
2008-09-17 12:49:00,99.38,99.38,99.38,99.38,1709900062.0
2008-09-17 12:50:00,99.38,99.38,99.34,99.38,1636400057.0
2008-09-17 12:51:00,99.34,99.38,99.275,99.295,1054700015.0
2008-09-17 12:52:00,99.295,99.33,99.27,99.285,247900000.0
2008-09-17 12:53:00,99.285,99.38,99.28,99.375,166100000.0
2008-09-17 12:54:00,99.38,99.41,99.345,99.375,160600000.0
2008-09-17 12:55:00,99.365,99.41,99.365,99.39,115000000.0
2008-09-17 12:56:00,99.39,99.39,99.33,99.33,635900018.0
2008-09-17 12:57:00,99.33,99.34,99.28,99.32,173500001.0
2008-09-17 12:58:00,99.31,99.36,99.31,99.34,110700000.0
2008-09-17 12:59:00,99.34,99.36,99.33,99.33,118800000.0
2008-09-17 13:00:00,99.32,99.41,99.32,99.39,202300000.0
2008-09-17 13:01:00,99.39,99.47,99.39,99.43,204100000.0
2008-09-17 13:02:00,99.43,99.46,99.425,99.45,625700000.0
2008-09-17 13:03:00,99.44,99.49,99.4,99.47,304700001.0
2008-09-17 13:04:00,99.475,99.5,99.465,99.47,55300000.0
2008-09-17 13:05:00,99.47,99.51,99.44,99.51,119400000.0
2008-09-17 13:06:00,99.51,99.56,99.51,99.54,138700000.0
2008-09-17 13:07:00,99.54,99.55,99.49,99.51,133200000.0
2008-09-17 13:08:00,99.52,99.55,99.515,99.53,130700000.0
2008-09-17 13:09:00,99.53,99.53,99.5,99.5,77800000.0
2008-09-17 13:10:00,99.5,99.51,99.49,99.49,381500008.0
2008-09-17 13:11:00,99.49,99.53,99.49,99.53,469100001.0
2008-09-17 13:12:00,99.54,99.56,99.52,99.52,104500000.0
2008-09-17 13:13:00,99.51,99.56,99.5,99.55,133000001.0
2008-09-17 13:14:00,99.56,99.56,99.53,99.54,49200000.0
2008-09-17 13:15:00,99.53,99.56,99.49,99.49,61100000.0
2008-09-17 13:16:00,99.49,99.54,99.475,99.5,111200000.0
2008-09-17 13:17:00,99.5,99.515,99.46,99.495,105800000.0
2008-09-17 13:18:00,99.495,99.535,99.475,99.5,160400000.0
2008-09-17 13:19:00,99.5,99.54,99.47,99.52,210400004.0
2008-09-17 13:20:00,99.52,99.52,99.49,99.49,169600000.0
2008-09-17 13:21:00,99.49,99.495,99.45,99.45,252100000.0
2008-09-17 13:22:00,99.45,99.46,99.44,99.45,51200000.0
2008-09-17 13:23:00,99.46,99.47,99.45,99.46,33800000.0
2008-09-17 13:24:00,99.45,99.46,99.36,99.38,146600000.0
2008-09-17 13:25:00,99.38,99.41,99.35,99.4,178500000.0
2008-09-17 13:26:00,99.4,99.435,99.37,99.37,164300000.0
2008-09-17 13:27:00,99.365,99.43,99.36,99.405,154200000.0
2008-09-17 13:28:00,99.4,99.405,99.37,99.38,152400000.0
2008-09-17 13:29:00,99.38,99.39,99.33,99.34,979500000.0
2008-09-17 13:30:00,99.34,99.34,99.215,99.3,520999996.0
2008-09-17 13:31:00,99.29,99.31,99.205,99.25,423900000.0
2008-09-17 13:32:00,99.25,99.26,99.13,99.225,887500000.0
2008-09-17 13:33:00,99.225,99.24,99.16,99.19,210600000.0
2008-09-17 13:34:00,99.19,99.2,99.155,99.18,302300000.0
2008-09-17 13:35:00,99.185,99.185,99.13,99.13,174400000.0
2008-09-17 13:36:00,99.12,99.14,99.08,99.095,409300001.0
2008-09-17 13:37:00,99.095,99.13,99.09,99.1,696000002.0
2008-09-17 13:38:00,99.1,99.11,99.025,99.05,370500000.0
2008-09-17 13:39:00,99.05,99.065,98.985,99.03,344700000.0
2008-09-17 13:40:00,99.03,99.06,99.01,99.03,196600000.0
2008-09-17 13:41:00,99.04,99.075,99.03,99.04,237300000.0
2008-09-17 13:42:00,99.04,99.055,99.03,99.05,82300000.0
2008-09-17 13:43:00,99.05,99.05,99.0,99.03,228400000.0
2008-09-17 13:44:00,99.03,99.05,99.02,99.05,92800000.0
2008-09-17 13:45:00,99.04,99.06,99.04,99.05,95900000.0
2008-09-17 13:46:00,99.06,99.08,99.0,99.0,114600000.0
2008-09-17 13:47:00,99.0,99.01,98.93,98.99,197700000.0
2008-09-17 13:48:00,98.99,99.0,98.92,98.92,330500000.0
2008-09-17 13:49:00,98.92,98.96,98.88,98.95,347299999.0
2008-09-17 13:50:00,98.95,99.04,98.95,99.03,91000000.0
2008-09-17 13:51:00,99.03,99.04,98.95,99.04,97700000.0
2008-09-17 13:52:00,99.04,99.09,99.02,99.08,429400007.0
2008-09-17 13:53:00,99.08,99.135,99.03,99.135,341700000.0
2008-09-17 13:54:00,99.135,99.145,99.09,99.1,514700000.0
2008-09-17 13:55:00,99.1,99.1,99.1,99.1,493200000.0
2008-09-17 13:56:00,99.1,99.1,99.01,99.025,1312999995.0
2008-09-17 13:57:00,99.025,99.1,99.025,99.08,418900000.0
2008-09-17 13:58:00,99.08,99.13,99.06,99.13,343300000.0
2008-09-17 13:59:00,99.13,99.185,99.12,99.16,482000000.0
2008-09-17 14:00:00,99.13,99.16,99.04,99.04,355800000.0
2008-09-17 14:01:00,99.035,99.09,99.015,99.05,467800005.0
2008-09-17 14:02:00,99.08,99.1,99.05,99.09,222800004.0
2008-09-17 14:03:00,99.09,99.1,99.07,99.08,128700000.0
2008-09-17 14:04:00,99.08,99.08,99.055,99.08,221900000.0
2008-09-17 14:05:00,99.09,99.14,99.06,99.1,219700000.0
2008-09-17 14:06:00,99.1,99.13,99.09,99.11,367200000.0
2008-09-17 14:07:00,99.11,99.13,99.1,99.11,97500000.0
2008-09-17 14:08:00,99.12,99.12,99.05,99.07,1607599982.0
2008-09-17 14:09:00,99.09,99.09,99.06,99.09,1815500000.0
2008-09-17 14:10:00,99.09,99.09,99.055,99.09,1395299999.0
2008-09-17 14:11:00,99.09,99.1,99.09,99.09,1482300014.0
2008-09-17 14:12:00,99.09,99.09,99.01,99.01,1456300001.0
2008-09-17 14:13:00,99.01,99.04,98.98,99.03,744700003.0
2008-09-17 14:14:00,99.03,99.03,99.01,99.02,162000000.0
2008-09-17 14:15:00,99.015,99.03,99.0,99.01,433900000.0
2008-09-17 14:16:00,99.0,99.01,98.95,98.98,243199999.0
2008-09-17 14:17:00,98.97,98.99,98.94,98.94,589900000.0
2008-09-17 14:18:00,98.94,98.94,98.67,98.685,631500000.0
2008-09-17 14:19:00,98.69,98.765,98.67,98.745,234900000.0
2008-09-17 14:20:00,98.75,98.785,98.73,98.73,379600000.0
2008-09-17 14:21:00,98.73,98.75,98.73,98.74,486000000.0
2008-09-17 14:22:00,98.74,98.76,98.705,98.705,272000000.0
2008-09-17 14:23:00,98.705,98.74,98.7,98.72,442300001.0
2008-09-17 14:24:00,98.73,98.88,98.73,98.8,664300000.0
2008-09-17 14:25:00,98.8,98.8,98.765,98.8,587500000.0
2008-09-17 14:26:00,98.8,98.8,98.725,98.745,518200000.0
2008-09-17 14:27:00,98.74,98.77,98.72,98.72,277800000.0
2008-09-17 14:28:00,98.72,98.74,98.69,98.72,287200000.0
2008-09-17 14:29:00,98.72,98.72,98.61,98.65,789400000.0
2008-09-17 14:30:00,98.65,98.65,98.55,98.63,511100001.0
2008-09-17 14:31:00,98.625,98.665,98.6,98.655,154200000.0
2008-09-17 14:32:00,98.66,98.69,98.63,98.645,146300000.0
2008-09-17 14:33:00,98.645,98.67,98.625,98.66,179900000.0
2008-09-17 14:34:00,98.665,98.665,98.595,98.61,174800000.0
2008-09-17 14:35:00,98.61,98.65,98.545,98.62,279500000.0
2008-09-17 14:36:00,98.62,98.665,98.605,98.64,205200000.0
2008-09-17 14:37:00,98.64,98.74,98.63,98.72,319300000.0
2008-09-17 14:38:00,98.715,98.73,98.69,98.69,206300000.0
2008-09-17 14:39:00,98.69,98.72,98.64,98.67,386000000.0
2008-09-17 14:40:00,98.67,98.675,98.51,98.53,332500000.0
2008-09-17 14:41:00,98.53,98.57,98.53,98.57,260300000.0
2008-09-17 14:42:00,98.57,98.58,98.485,98.54,245600000.0
2008-09-17 14:43:00,98.55,98.57,98.5,98.5,456800000.0
2008-09-17 14:44:00,98.5,98.59,98.5,98.58,241900000.0
2008-09-17 14:45:00,98.585,98.63,98.575,98.615,222200000.0
2008-09-17 14:46:00,98.62,98.625,98.6,98.62,130100000.0
2008-09-17 14:47:00,98.62,98.71,98.615,98.7,110700000.0
2008-09-17 14:48:00,98.69,98.72,98.675,98.7,81300000.0
2008-09-17 14:49:00,98.7,98.73,98.67,98.67,56400000.0
2008-09-17 14:50:00,98.68,98.69,98.645,98.65,92700000.0
2008-09-17 14:51:00,98.64,98.64,98.57,98.62,128100000.0
2008-09-17 14:52:00,98.62,98.75,98.62,98.75,121800000.0
2008-09-17 14:53:00,98.76,98.77,98.695,98.695,291700000.0
2008-09-17 14:54:00,98.71,98.74,98.64,98.64,189400000.0
2008-09-17 14:55:00,98.64,98.67,98.63,98.64,116300000.0
2008-09-17 14:56:00,98.63,98.64,98.535,98.535,141800000.0
2008-09-17 14:57:00,98.55,98.55,98.52,98.52,150400000.0
2008-09-17 14:58:00,98.52,98.54,98.52,98.53,305100000.0
2008-09-17 14:59:00,98.53,98.54,98.48,98.49,264300000.0
2008-09-17 15:00:00,98.44,98.535,98.43,98.51,784100009.0
2008-09-17 15:01:00,98.52,98.55,98.47,98.47,354600000.0
2008-09-17 15:02:00,98.52,98.52,98.43,98.43,1392300001.0
2008-09-17 15:03:00,98.46,98.48,98.42,98.46,145000000.0
2008-09-17 15:04:00,98.46,98.5,98.46,98.48,104900000.0
2008-09-17 15:05:00,98.47,98.52,98.43,98.46,212300000.0
2008-09-17 15:06:00,98.46,98.46,98.41,98.44,307400000.0
2008-09-17 15:07:00,98.44,98.46,98.39,98.39,198300000.0
2008-09-17 15:08:00,98.39,98.44,98.36,98.41,163700000.0
2008-09-17 15:09:00,98.41,98.44,98.39,98.4,44400000.0
2008-09-17 15:10:00,98.41,98.46,98.38,98.38,89700000.0
2008-09-17 15:11:00,98.39,98.425,98.35,98.38,109500000.0
2008-09-17 15:12:00,98.38,98.4,98.34,98.37,148800000.0
2008-09-17 15:13:00,98.37,98.37,98.29,98.33,315100000.0
2008-09-17 15:14:00,98.33,98.33,98.25,98.25,341500000.0
2008-09-17 15:15:00,98.25,98.25,98.195,98.21,978500000.0
2008-09-17 15:16:00,98.21,98.21,98.115,98.16,1131300007.0
2008-09-17 15:17:00,98.15,98.15,98.09,98.14,284200000.0
2008-09-17 15:18:00,98.14,98.14,98.045,98.115,458800000.0
2008-09-17 15:19:00,98.07,98.1,98.055,98.09,330300000.0
2008-09-17 15:20:00,98.09,98.09,97.98,98.03,246800000.0
2008-09-17 15:21:00,98.01,98.1,98.0,98.095,124400000.0
2008-09-17 15:22:00,98.065,98.1,98.04,98.04,262300000.0
2008-09-17 15:23:00,98.02,98.02,97.94,97.95,801100017.0
2008-09-17 15:24:00,97.96,97.97,97.855,97.96,1324100028.0
2008-09-17 15:25:00,97.96,97.97,97.94,97.96,195400000.0
2008-09-17 15:26:00,97.97,98.02,97.945,98.02,105100000.0
2008-09-17 15:27:00,98.01,98.06,97.99,98.01,207300000.0
2008-09-17 15:28:00,98.01,98.11,97.99,97.99,309200000.0
2008-09-17 15:29:00,98.04,98.05,97.94,97.94,583899999.0
2008-09-17 15:30:00,97.94,97.965,97.88,97.94,848799993.0
2008-09-17 15:31:00,97.93,97.94,97.81,97.84,747000001.0
2008-09-17 15:32:00,97.84,97.85,97.765,97.85,257600000.0
2008-09-17 15:33:00,97.835,97.86,97.78,97.79,514300000.0
2008-09-17 15:34:00,97.79,97.81,97.69,97.73,379800000.0
2008-09-17 15:35:00,97.74,97.74,97.635,97.69,401800000.0
2008-09-17 15:36:00,97.7,97.86,97.69,97.86,82200000.0
2008-09-17 15:37:00,97.86,97.92,97.835,97.9,174400000.0
2008-09-17 15:38:00,97.9,97.94,97.78,97.91,602699996.0
2008-09-17 15:39:00,97.92,97.98,97.88,97.96,377500004.0
2008-09-17 15:40:00,97.96,97.965,97.94,97.95,610600000.0
2008-09-17 15:41:00,97.95,98.1,97.95,98.1,270000000.0
2008-09-17 15:42:00,98.11,98.29,98.11,98.24,380700000.0
2008-09-17 15:43:00,98.24,98.27,98.14,98.25,288000000.0
2008-09-17 15:44:00,98.245,98.27,98.14,98.15,914899998.0
2008-09-17 15:45:00,98.15,98.15,98.005,98.05,1061900001.0
2008-09-17 15:46:00,98.045,98.06,97.95,98.06,739000001.0
2008-09-17 15:47:00,98.06,98.09,97.87,97.91,1057800000.0
2008-09-17 15:48:00,97.91,98.0,97.89,97.98,310200000.0
2008-09-17 15:49:00,97.99,98.0,97.86,97.94,899999995.0
2008-09-17 15:50:00,97.93,97.94,97.875,97.92,175700000.0
2008-09-17 15:51:00,97.93,97.94,97.87,97.87,596600000.0
2008-09-17 15:52:00,97.92,97.92,97.835,97.895,444099998.0
2008-09-17 15:53:00,97.89,97.93,97.88,97.91,252400001.0
2008-09-17 15:54:00,97.91,98.02,97.91,98.01,299600002.0
2008-09-17 15:55:00,98.015,98.05,97.91,97.98,775800000.0
2008-09-17 15:56:00,97.98,98.03,97.955,97.98,373600002.0
2008-09-17 15:57:00,97.94,97.94,97.915,97.93,278900000.0
2008-09-17 15:58:00,97.93,97.93,97.88,97.91,487900000.0
2008-09-17 15:59:00,97.93,97.99,97.92,97.95,448699999.0
2008-09-17 16:00:00,97.93,98.17,97.93,98.01,857999999.0
2008-09-17 16:01:00,98.01,98.01,97.855,97.87,847100003.0
2008-09-17 16:02:00,97.87,97.92,97.835,97.85,247700000.0
2008-09-17 16:03:00,97.855,97.92,97.855,97.92,260900000.0
2008-09-17 16:04:00,97.91,97.93,97.83,97.85,733800001.0
2008-09-17 16:05:00,97.85,97.87,97.79,97.85,974500000.0
2008-09-17 16:06:00,97.85,97.87,97.765,97.78,483300000.0
2008-09-17 16:07:00,97.78,97.9,97.73,97.87,400900000.0
2008-09-17 16:08:00,97.89,98.0,97.87,97.935,127800000.0
2008-09-17 16:09:00,97.93,97.93,97.84,97.87,231000000.0
2008-09-17 16:10:00,97.87,97.95,97.87,97.9,156800000.0
2008-09-17 16:11:00,97.9,97.93,97.755,97.755,314900000.0
2008-09-17 16:12:00,97.755,97.81,97.7,97.76,316500000.0
2008-09-17 16:13:00,97.76,97.77,97.7,97.73,519700003.0
2008-09-17 16:14:00,97.73,97.73,97.62,97.68,620600000.0
2008-09-17 16:15:00,97.69,97.74,97.64,97.72,362300000.0
2008-09-17 16:16:00,97.71,97.72,97.59,97.625,241300000.0
2008-09-17 16:17:00,97.62,97.69,97.58,97.67,238900000.0
2008-09-17 16:18:00,97.67,97.72,97.59,97.59,360200000.0
2008-09-17 16:19:00,97.59,97.67,97.545,97.64,251800000.0
2008-09-17 16:20:00,97.64,97.68,97.585,97.61,452300000.0
2008-09-17 16:21:00,97.62,97.64,97.57,97.57,336800000.0
2008-09-17 16:22:00,97.57,97.59,97.515,97.53,252200000.0
2008-09-17 16:23:00,97.52,97.54,97.37,97.4,399599998.0
2008-09-17 16:24:00,97.4,97.4,97.27,97.29,181500000.0
2008-09-17 16:25:00,97.28,97.31,97.21,97.27,279800000.0
2008-09-17 16:26:00,97.27,97.275,97.2,97.26,270600000.0
2008-09-17 16:27:00,97.26,97.355,97.25,97.31,195500000.0
2008-09-17 16:28:00,97.31,97.33,97.26,97.27,187800000.0
2008-09-17 16:29:00,97.28,97.32,97.25,97.28,148600000.0
2008-09-17 16:30:00,97.295,97.34,97.265,97.31,302300000.0
2008-09-17 16:31:00,97.32,97.45,97.32,97.405,224900000.0
2008-09-17 16:32:00,97.41,97.48,97.38,97.45,193400000.0
2008-09-17 16:33:00,97.44,97.45,97.35,97.45,304000000.0
2008-09-17 16:34:00,97.46,97.46,97.41,97.43,130500000.0
2008-09-17 16:35:00,97.43,97.48,97.395,97.395,231100000.0
2008-09-17 16:36:00,97.4,97.4,97.27,97.32,541100000.0
2008-09-17 16:37:00,97.32,97.375,97.3,97.34,220100000.0
2008-09-17 16:38:00,97.34,97.355,97.25,97.32,206500000.0
2008-09-17 16:39:00,97.32,97.345,97.275,97.33,264000000.0
2008-09-17 16:40:00,97.33,97.34,97.27,97.3,229400000.0
2008-09-17 16:41:00,97.31,97.31,97.25,97.29,274400000.0
2008-09-17 16:42:00,97.29,97.385,97.29,97.36,134800000.0
2008-09-17 16:43:00,97.36,97.375,97.33,97.36,206000000.0
2008-09-17 16:44:00,97.355,97.41,97.335,97.36,239200000.0
2008-09-17 16:45:00,97.36,97.39,97.265,97.28,288600000.0
2008-09-17 16:46:00,97.28,97.33,97.275,97.31,171000000.0
2008-09-17 16:47:00,97.305,97.42,97.3,97.36,166000000.0
2008-09-17 16:48:00,97.36,97.36,97.31,97.33,306100008.0
2008-09-17 16:49:00,97.33,97.375,97.31,97.33,228100000.0
2008-09-17 16:50:00,97.33,97.33,97.215,97.24,402600003.0
2008-09-17 16:51:00,97.23,97.29,97.23,97.25,106400000.0
2008-09-17 16:52:00,97.26,97.3,97.24,97.27,125800000.0
2008-09-17 16:53:00,97.28,97.3,97.26,97.28,41600000.0
2008-09-17 16:54:00,97.275,97.34,97.27,97.33,141900000.0
2008-09-17 16:55:00,97.33,97.33,97.205,97.25,164500000.0
2008-09-17 16:56:00,97.25,97.25,97.22,97.23,108200000.0
2008-09-17 16:57:00,97.23,97.26,97.21,97.22,109600000.0
2008-09-17 16:58:00,97.22,97.23,97.17,97.19,82200000.0
2008-09-17 16:59:00,97.2,97.29,97.18,97.29,129600000.0
2008-09-17 17:00:00,97.28,97.34,97.27,97.31,168400000.0
2008-09-17 17:01:00,97.32,97.32,97.22,97.245,248900000.0
2008-09-17 17:02:00,97.24,97.305,97.24,97.27,166000000.0
2008-09-17 17:03:00,97.28,97.35,97.26,97.29,399700000.0
2008-09-17 17:04:00,97.27,97.29,97.235,97.24,167300000.0
2008-09-17 17:05:00,97.24,97.26,97.23,97.24,89700000.0
2008-09-17 17:06:00,97.25,97.28,97.22,97.25,95300000.0
2008-09-17 17:07:00,97.25,97.25,97.22,97.23,154300000.0
2008-09-17 17:08:00,97.22,97.22,97.02,97.02,200200001.0
2008-09-17 17:09:00,97.02,97.14,97.02,97.09,428900000.0
2008-09-17 17:10:00,97.08,97.15,97.08,97.13,183300000.0
2008-09-17 17:11:00,97.12,97.13,97.08,97.08,161000000.0
2008-09-17 17:12:00,97.08,97.1,96.99,97.055,176700000.0
2008-09-17 17:13:00,97.06,97.42,97.05,97.36,247000000.0
2008-09-17 17:14:00,97.345,97.415,97.27,97.27,378300000.0
2008-09-17 17:15:00,97.28,97.3,97.22,97.26,271900000.0
2008-09-17 17:16:00,97.255,97.285,97.205,97.265,192000000.0
2008-09-17 17:17:00,97.26,97.3,97.23,97.3,238100000.0
2008-09-17 17:18:00,97.3,97.45,97.3,97.4,228600000.0
2008-09-17 17:19:00,97.4,97.4,97.19,97.21,463799999.0
2008-09-17 17:20:00,97.2,97.235,97.18,97.235,198700000.0
2008-09-17 17:21:00,97.24,97.29,97.225,97.235,156000000.0
2008-09-17 17:22:00,97.195,97.205,97.13,97.13,178200000.0
2008-09-17 17:23:00,97.125,97.19,97.12,97.17,259100000.0
2008-09-17 17:24:00,97.17,97.24,97.16,97.24,219300000.0
2008-09-17 17:25:00,97.235,97.245,97.16,97.2,259000000.0
2008-09-17 17:26:00,97.2,97.25,97.18,97.18,132600000.0
2008-09-17 17:27:00,97.18,97.23,97.13,97.21,172000000.0
2008-09-17 17:28:00,97.21,97.21,97.05,97.05,617000003.0
2008-09-17 17:29:00,97.05,97.08,97.01,97.07,196300000.0
2008-09-17 17:30:00,97.08,97.09,96.965,96.97,254600000.0
2008-09-17 17:31:00,96.98,97.0,96.92,96.92,181700000.0
2008-09-17 17:32:00,96.91,97.0,96.91,96.98,122400000.0
2008-09-17 17:33:00,96.98,97.06,96.98,97.05,106600000.0
2008-09-17 17:34:00,97.05,97.08,96.98,96.98,234200000.0
2008-09-17 17:35:00,96.98,97.03,96.93,96.97,230400000.0
2008-09-17 17:36:00,96.96,97.12,96.96,97.12,211000000.0
2008-09-17 17:37:00,97.13,97.17,97.06,97.09,177700000.0
2008-09-17 17:38:00,97.1,97.18,97.09,97.16,238900000.0
2008-09-17 17:39:00,97.16,97.24,97.135,97.23,179500000.0
2008-09-17 17:40:00,97.22,97.25,97.13,97.155,240600000.0
2008-09-17 17:41:00,97.16,97.16,97.09,97.13,256000000.0
2008-09-17 17:42:00,97.12,97.28,97.12,97.27,352400000.0
2008-09-17 17:43:00,97.27,97.29,97.18,97.215,350500000.0
2008-09-17 17:44:00,97.21,97.25,97.205,97.25,204800000.0
2008-09-17 17:45:00,97.245,97.28,97.17,97.17,403100000.0
2008-09-17 17:46:00,97.17,97.2,97.11,97.2,246400000.0
2008-09-17 17:47:00,97.2,97.235,97.175,97.175,315900000.0
2008-09-17 17:48:00,97.175,97.2,97.08,97.11,265800000.0
2008-09-17 17:49:00,97.11,97.12,97.065,97.09,241400000.0
2008-09-17 17:50:00,97.09,97.09,96.985,97.0,233300000.0
2008-09-17 17:51:00,97.0,97.02,96.95,96.955,287500000.0
2008-09-17 17:52:00,96.96,96.99,96.92,96.92,283700000.0
2008-09-17 17:53:00,96.95,96.99,96.9,96.9,264700000.0
2008-09-17 17:54:00,96.91,97.05,96.91,97.05,217500000.0
2008-09-17 17:55:00,97.05,97.05,97.0,97.04,189500000.0
2008-09-17 17:56:00,97.05,97.05,97.01,97.02,137200000.0
2008-09-17 17:57:00,97.02,97.08,97.02,97.08,164900000.0
2008-09-17 17:58:00,97.08,97.08,97.015,97.025,166100000.0
2008-09-17 17:59:00,97.03,97.12,97.03,97.085,161000000.0
2008-09-17 18:00:00,97.11,97.12,97.07,97.09,204500000.0
2008-09-17 18:01:00,97.09,97.1,97.015,97.03,292400000.0
2008-09-17 18:02:00,97.03,97.04,96.985,96.985,242700000.0
2008-09-17 18:03:00,96.985,97.02,96.96,97.01,268000000.0
2008-09-17 18:04:00,97.02,97.045,96.94,96.96,296600000.0
2008-09-17 18:05:00,96.96,96.96,96.88,96.93,342000000.0
2008-09-17 18:06:00,96.93,96.98,96.845,96.87,397200000.0
2008-09-17 18:07:00,96.87,96.89,96.8,96.83,238500000.0
2008-09-17 18:08:00,96.83,96.85,96.8,96.8,181700000.0
2008-09-17 18:09:00,96.805,96.87,96.79,96.86,264000000.0
2008-09-17 18:10:00,96.86,96.89,96.845,96.85,212700000.0
2008-09-17 18:11:00,96.85,96.87,96.815,96.825,138000000.0
2008-09-17 18:12:00,96.83,96.86,96.79,96.85,258500000.0
2008-09-17 18:13:00,96.84,96.87,96.81,96.86,214000000.0
2008-09-17 18:14:00,96.86,96.985,96.86,96.955,193700000.0
2008-09-17 18:15:00,96.955,97.045,96.95,97.04,577700000.0
2008-09-17 18:16:00,97.04,97.105,97.015,97.03,262600000.0
2008-09-17 18:17:00,97.03,97.08,96.995,97.05,514300000.0
2008-09-17 18:18:00,97.05,97.05,96.915,96.915,274200000.0
2008-09-17 18:19:00,96.915,96.98,96.865,96.97,309700000.0
2008-09-17 18:20:00,96.97,97.04,96.965,97.0,191500000.0
2008-09-17 18:21:00,97.0,97.075,96.99,97.04,345000000.0
2008-09-17 18:22:00,97.04,97.065,97.025,97.06,206300000.0
2008-09-17 18:23:00,97.065,97.07,96.975,96.98,335100000.0
2008-09-17 18:24:00,96.98,97.03,96.98,96.98,150800000.0
2008-09-17 18:25:00,96.98,97.01,96.905,96.925,227300000.0
2008-09-17 18:26:00,96.94,97.0,96.94,96.975,163600000.0
2008-09-17 18:27:00,96.975,96.995,96.93,96.96,213800000.0
2008-09-17 18:28:00,96.96,96.96,96.89,96.9,190300000.0
2008-09-17 18:29:00,96.905,96.925,96.88,96.905,179500000.0
2008-09-17 18:30:00,96.905,96.95,96.89,96.9,201900000.0
2008-09-17 18:31:00,96.905,97.0,96.9,96.94,255200000.0
2008-09-17 18:32:00,96.945,96.97,96.92,96.945,230600000.0
2008-09-17 18:33:00,96.95,97.03,96.935,97.02,183000000.0
2008-09-17 18:34:00,97.02,97.04,96.98,97.02,264000000.0
2008-09-17 18:35:00,97.02,97.09,97.02,97.05,212100000.0
2008-09-17 18:36:00,97.055,97.135,97.04,97.125,195000000.0
2008-09-17 18:37:00,97.12,97.15,97.1,97.12,148200000.0
2008-09-17 18:38:00,97.11,97.14,97.055,97.13,179100000.0
2008-09-17 18:39:00,97.13,97.145,97.06,97.13,211400000.0
2008-09-17 18:40:00,97.13,97.17,97.095,97.16,336200000.0
2008-09-17 18:41:00,97.16,97.24,97.15,97.24,325500000.0
2008-09-17 18:42:00,97.235,97.25,97.185,97.25,213900000.0
2008-09-17 18:43:00,97.26,97.32,97.24,97.31,275600000.0
2008-09-17 18:44:00,97.31,97.34,97.3,97.315,154600000.0
2008-09-17 18:45:00,97.32,97.32,97.23,97.285,240900000.0
2008-09-17 18:46:00,97.285,97.32,97.25,97.31,134400000.0
2008-09-17 18:47:00,97.3,97.36,97.3,97.3,85900000.0
2008-09-17 18:48:00,97.32,97.365,97.305,97.36,100300000.0
2008-09-17 18:49:00,97.365,97.385,97.3,97.36,229800001.0
2008-09-17 18:50:00,97.36,97.36,97.22,97.235,170300000.0
2008-09-17 18:51:00,97.24,97.24,97.105,97.105,172600000.0
2008-09-17 18:52:00,97.1,97.16,97.06,97.16,178900000.0
2008-09-17 18:53:00,97.16,97.19,97.16,97.19,59600000.0
2008-09-17 18:54:00,97.18,97.23,97.18,97.2,37600000.0
2008-09-17 18:55:00,97.21,97.31,97.2,97.26,80000000.0
2008-09-17 18:56:00,97.26,97.29,97.26,97.275,73300000.0
2008-09-17 18:57:00,97.28,97.28,97.2,97.21,178200000.0
2008-09-17 18:58:00,97.205,97.21,97.12,97.13,231600000.0
2008-09-17 18:59:00,97.135,97.145,97.1,97.105,206900000.0
2008-09-17 19:00:00,97.1,97.12,97.07,97.08,185800000.0
2008-09-17 19:01:00,97.08,97.11,97.04,97.06,284200001.0
2008-09-17 19:02:00,97.07,97.18,97.07,97.18,101700000.0
2008-09-17 19:03:00,97.18,97.34,97.18,97.34,202900000.0
2008-09-17 19:04:00,97.35,97.38,97.33,97.34,299400000.0
2008-09-17 19:05:00,97.35,97.36,97.27,97.29,183900000.0
2008-09-17 19:06:00,97.29,97.33,97.28,97.295,209100000.0
2008-09-17 19:07:00,97.3,97.38,97.3,97.34,157000000.0
2008-09-17 19:08:00,97.34,97.39,97.33,97.37,292200000.0
2008-09-17 19:09:00,97.37,97.39,97.32,97.33,239900000.0
2008-09-17 19:10:00,97.33,97.4,97.33,97.4,151200000.0
2008-09-17 19:11:00,97.39,97.46,97.39,97.46,222600001.0
2008-09-17 19:12:00,97.46,97.48,97.435,97.435,94600000.0
2008-09-17 19:13:00,97.43,97.47,97.42,97.46,65100000.0
2008-09-17 19:14:00,97.45,97.45,97.3,97.325,288000000.0
2008-09-17 19:15:00,97.325,97.325,97.28,97.295,124400000.0
2008-09-17 19:16:00,97.295,97.355,97.295,97.335,124700000.0
2008-09-17 19:17:00,97.335,97.34,97.29,97.3,130800000.0
2008-09-17 19:18:00,97.29,97.3,97.24,97.27,176900000.0
2008-09-17 19:19:00,97.29,97.36,97.29,97.34,123100000.0
2008-09-17 19:20:00,97.35,97.39,97.35,97.38,166200000.0
2008-09-17 19:21:00,97.375,97.495,97.375,97.495,189900000.0
2008-09-17 19:22:00,97.495,97.53,97.47,97.53,310200001.0
2008-09-17 19:23:00,97.525,97.525,97.43,97.505,270100000.0
2008-09-17 19:24:00,97.49,97.51,97.465,97.48,228500000.0
2008-09-17 19:25:00,97.485,97.54,97.485,97.52,214100000.0
2008-09-17 19:26:00,97.52,97.525,97.49,97.49,226700000.0
2008-09-17 19:27:00,97.49,97.54,97.465,97.49,335900000.0
2008-09-17 19:28:00,97.5,97.5,97.43,97.44,227700000.0
2008-09-17 19:29:00,97.445,97.48,97.345,97.365,318500000.0
2008-09-17 19:30:00,97.36,97.435,97.36,97.42,191500000.0
2008-09-17 19:31:00,97.42,97.44,97.375,97.39,189700000.0
2008-09-17 19:32:00,97.39,97.41,97.32,97.4,264100000.0
2008-09-17 19:33:00,97.4,97.41,97.38,97.39,95900000.0
2008-09-17 19:34:00,97.395,97.49,97.365,97.43,156200000.0
2008-09-17 19:35:00,97.46,97.465,97.395,97.395,184500000.0
2008-09-17 19:36:00,97.4,97.475,97.38,97.475,306100000.0
2008-09-17 19:37:00,97.475,97.51,97.385,97.39,852300000.0
2008-09-17 19:38:00,97.39,97.405,97.33,97.405,220900000.0
2008-09-17 19:39:00,97.42,97.53,97.415,97.5,232100000.0
2008-09-17 19:40:00,97.51,97.55,97.49,97.49,313899999.0
2008-09-17 19:41:00,97.49,97.525,97.44,97.525,270900000.0
2008-09-17 19:42:00,97.525,97.535,97.42,97.48,215300000.0
2008-09-17 19:43:00,97.485,97.58,97.475,97.575,216300000.0
2008-09-17 19:44:00,97.575,97.615,97.515,97.555,365700000.0
2008-09-17 19:45:00,97.555,97.65,97.495,97.635,240800000.0
2008-09-17 19:46:00,97.635,97.64,97.52,97.58,281300000.0
2008-09-17 19:47:00,97.59,97.66,97.58,97.645,258700000.0
2008-09-17 19:48:00,97.645,97.66,97.6,97.63,248900000.0
2008-09-17 19:49:00,97.64,97.64,97.52,97.52,176800000.0
2008-09-17 19:50:00,97.53,97.53,97.435,97.475,142300000.0
2008-09-17 19:51:00,97.485,97.515,97.43,97.5,209300000.0
2008-09-17 19:52:00,97.49,97.605,97.475,97.545,224800000.0
2008-09-17 19:53:00,97.545,97.65,97.53,97.61,248500000.0
2008-09-17 19:54:00,97.61,97.665,97.605,97.62,161000000.0
2008-09-17 19:55:00,97.615,97.66,97.59,97.615,134900000.0
2008-09-17 19:56:00,97.615,97.64,97.58,97.6,128100000.0
2008-09-17 19:57:00,97.6,97.64,97.585,97.63,122000000.0
2008-09-17 19:58:00,97.63,97.66,97.545,97.545,203800000.0
2008-09-17 19:59:00,97.545,97.57,97.51,97.52,294600000.0
2008-09-17 20:00:00,97.52,97.56,97.465,97.55,300100000.0
2008-09-17 20:01:00,97.555,97.61,97.5,97.51,188900000.0
2008-09-17 20:02:00,97.505,97.555,97.48,97.49,155000000.0
2008-09-17 20:03:00,97.49,97.51,97.48,97.48,95500000.0
2008-09-17 20:04:00,97.49,97.51,97.35,97.4,467699997.0
2008-09-17 20:05:00,97.4,97.51,97.4,97.4,127500000.0
2008-09-17 20:06:00,97.4,97.49,97.4,97.435,124600000.0
2008-09-17 20:07:00,97.44,97.44,97.39,97.42,142900000.0
2008-09-17 20:08:00,97.42,97.425,97.375,97.4,88500000.0
2008-09-17 20:09:00,97.405,97.47,97.395,97.46,185200000.0
2008-09-17 20:10:00,97.46,97.47,97.405,97.41,102200000.0
2008-09-17 20:11:00,97.42,97.44,97.38,97.44,164400000.0
2008-09-17 20:12:00,97.45,97.5,97.41,97.455,119300000.0
2008-09-17 20:13:00,97.46,97.48,97.45,97.46,34000000.0
2008-09-17 20:14:00,97.45,97.48,97.4,97.465,296199998.0
2008-09-17 20:15:00,97.47,97.5,97.46,97.46,99700000.0
2008-09-17 20:16:00,97.46,97.47,97.43,97.46,75400000.0
2008-09-17 20:17:00,97.445,97.58,97.42,97.55,141700000.0
2008-09-17 20:18:00,97.55,97.61,97.53,97.56,126400000.0
2008-09-17 20:19:00,97.565,97.81,97.56,97.755,188000000.0
2008-09-17 20:20:00,97.755,97.77,97.705,97.72,916299998.0
2008-09-17 20:21:00,97.715,97.72,97.65,97.72,99500000.0
2008-09-17 20:22:00,97.71,97.74,97.67,97.73,173400000.0
2008-09-17 20:23:00,97.725,97.79,97.71,97.76,293300000.0
2008-09-17 20:24:00,97.76,97.84,97.735,97.84,227500000.0
2008-09-17 20:25:00,97.85,97.85,97.75,97.76,224100000.0
2008-09-17 20:26:00,97.76,97.76,97.715,97.76,260800000.0
2008-09-17 20:27:00,97.76,97.84,97.705,97.82,290100000.0
2008-09-17 20:28:00,97.83,97.87,97.82,97.84,407500000.0
2008-09-17 20:29:00,97.84,97.905,97.84,97.885,254400000.0
2008-09-17 20:30:00,97.89,97.91,97.865,97.895,150800000.0
2008-09-17 20:31:00,97.895,97.91,97.85,97.885,151400000.0
2008-09-17 20:32:00,97.885,97.97,97.87,97.94,160500000.0
2008-09-17 20:33:00,97.97,98.12,97.94,98.065,225700000.0
2008-09-17 20:34:00,98.08,98.17,98.075,98.16,241300000.0
2008-09-17 20:35:00,98.17,98.2,98.14,98.18,222200000.0
2008-09-17 20:36:00,98.18,98.18,98.085,98.14,785700000.0
2008-09-17 20:37:00,98.14,98.165,98.12,98.16,371000000.0
2008-09-17 20:38:00,98.165,98.345,98.16,98.31,242300000.0
2008-09-17 20:39:00,98.32,98.32,98.22,98.29,188700000.0
2008-09-17 20:40:00,98.29,98.29,98.19,98.21,167300000.0
2008-09-17 20:41:00,98.21,98.25,98.2,98.23,165500000.0
2008-09-17 20:42:00,98.23,98.23,98.19,98.2,137400000.0
2008-09-17 20:43:00,98.2,98.28,98.18,98.26,299200000.0
2008-09-17 20:44:00,98.26,98.34,98.26,98.31,232000000.0
2008-09-17 20:45:00,98.315,98.39,98.31,98.39,162700000.0
2008-09-17 20:46:00,98.385,98.53,98.38,98.515,297700000.0
2008-09-17 20:47:00,98.51,98.67,98.49,98.67,407100000.0
2008-09-17 20:48:00,98.67,98.7,98.485,98.53,411200004.0
2008-09-17 20:49:00,98.53,98.54,98.415,98.465,206700000.0
2008-09-17 20:50:00,98.46,98.465,98.285,98.345,328800000.0
2008-09-17 20:51:00,98.345,98.385,98.255,98.38,458900000.0
2008-09-17 20:52:00,98.37,98.37,98.195,98.22,486600003.0
2008-09-17 20:53:00,98.215,98.29,98.185,98.285,187800000.0
2008-09-17 20:54:00,98.28,98.395,98.27,98.38,160800000.0
2008-09-17 20:55:00,98.37,98.43,98.36,98.37,160700000.0
2008-09-17 20:56:00,98.37,98.38,98.33,98.38,100600000.0
2008-09-17 20:57:00,98.37,98.38,98.235,98.24,173400000.0
2008-09-17 20:58:00,98.24,98.35,98.235,98.34,144000000.0
2008-09-17 20:59:00,98.345,98.615,98.345,98.595,214300000.0
2008-09-17 21:00:00,98.585,98.615,98.52,98.555,172900000.0
2008-09-17 21:01:00,98.555,98.6,98.51,98.51,106400000.0
2008-09-17 21:02:00,98.51,98.525,98.445,98.48,350600000.0
2008-09-17 21:03:00,98.485,98.52,98.48,98.52,533000000.0
2008-09-17 21:04:00,98.52,98.57,98.365,98.45,284800000.0
2008-09-17 21:05:00,98.45,98.45,98.38,98.38,220400000.0
2008-09-17 21:06:00,98.435,98.45,98.365,98.41,150800000.0
2008-09-17 21:07:00,98.41,98.44,98.365,98.42,195000000.0
2008-09-17 21:08:00,98.42,98.465,98.39,98.45,136300000.0
2008-09-17 21:09:00,98.46,98.53,98.39,98.405,167400000.0
2008-09-17 21:10:00,98.41,98.485,98.405,98.485,177100000.0
2008-09-17 21:11:00,98.49,98.53,98.43,98.49,296300000.0
2008-09-17 21:12:00,98.495,98.51,98.45,98.51,144400000.0
2008-09-17 21:13:00,98.52,98.52,98.39,98.39,382200000.0
2008-09-17 21:14:00,98.4,98.45,98.39,98.39,145600000.0
2008-09-17 21:15:00,98.39,98.44,98.34,98.44,202100000.0
2008-09-17 21:16:00,98.435,98.475,98.38,98.41,280700000.0
2008-09-17 21:17:00,98.41,98.41,98.29,98.29,467300000.0
2008-09-17 21:18:00,98.29,98.305,98.26,98.305,208700000.0
2008-09-17 21:19:00,98.305,98.35,98.26,98.26,253400000.0
2008-09-17 21:20:00,98.26,98.26,98.22,98.26,553400000.0
2008-09-17 21:21:00,98.23,98.26,98.145,98.2,362000000.0
2008-09-17 21:22:00,98.2,98.2,98.1,98.11,404500000.0
2008-09-17 21:23:00,98.1,98.18,98.07,98.08,212300000.0
2008-09-17 21:24:00,98.08,98.17,98.08,98.14,273300006.0
2008-09-17 21:25:00,98.14,98.245,98.135,98.22,88400000.0
2008-09-17 21:26:00,98.21,98.3,98.2,98.28,83900000.0
2008-09-17 21:27:00,98.28,98.315,98.25,98.3,104600000.0
2008-09-17 21:28:00,98.29,98.35,98.26,98.35,92200000.0
2008-09-17 21:29:00,98.36,98.38,98.32,98.33,75600000.0
2008-09-17 21:30:00,98.32,98.32,98.21,98.24,288100000.0
2008-09-17 21:31:00,98.23,98.25,98.195,98.2,104100000.0
2008-09-17 21:32:00,98.2,98.235,98.07,98.07,111900000.0
2008-09-17 21:33:00,98.07,98.2,98.06,98.085,101900000.0
2008-09-17 21:34:00,98.08,98.13,98.08,98.13,53600000.0
2008-09-17 21:35:00,98.12,98.12,98.09,98.09,93200000.0
2008-09-17 21:36:00,98.09,98.09,98.03,98.09,131900000.0
2008-09-17 21:37:00,98.08,98.09,97.995,98.01,267300000.0
2008-09-17 21:38:00,97.97,98.01,97.97,97.97,192500000.0
2008-09-17 21:39:00,98.01,98.04,97.97,98.03,187200000.0
2008-09-17 21:40:00,98.03,98.09,98.01,98.09,261400000.0
2008-09-17 21:41:00,98.1,98.16,98.045,98.09,143500000.0
2008-09-17 21:42:00,98.09,98.13,98.08,98.08,152300000.0
2008-09-17 21:43:00,98.08,98.085,98.08,98.08,638800000.0
2008-09-17 21:44:00,98.08,98.1,98.08,98.08,572400000.0
2008-09-17 21:45:00,98.08,98.11,98.08,98.08,76100000.0
2008-09-17 21:46:00,98.09,98.12,98.08,98.1,35900000.0
2008-09-17 21:47:00,98.1,98.15,98.1,98.11,94900001.0
2008-09-17 21:48:00,98.12,98.12,98.09,98.11,205900002.0
2008-09-17 21:49:00,98.11,98.12,98.11,98.11,260900005.0
2008-09-17 21:50:00,98.11,98.11,98.09,98.11,292700001.0
2008-09-17 21:51:00,98.12,98.12,98.11,98.11,56400002.0
2008-09-17 21:52:00,98.11,98.16,98.11,98.16,403600004.0
2008-09-17 21:53:00,98.15,98.23,98.12,98.18,83900000.0
2008-09-17 21:54:00,98.19,98.22,98.19,98.19,52500000.0
2008-09-17 21:55:00,98.19,98.19,98.13,98.19,222100000.0
2008-09-17 21:56:00,98.19,98.19,98.105,98.14,52600000.0
2008-09-17 21:57:00,98.13,98.13,98.11,98.12,62200000.0
2008-09-17 21:58:00,98.12,98.12,98.11,98.11,107200000.0
2008-09-17 21:59:00,98.11,98.11,97.995,97.995,315900000.0
2008-09-17 22:00:00,98.07,98.07,97.965,98.03,283900000.0
2008-09-17 22:01:00,98.03,98.11,97.945,98.035,209700000.0
2008-09-17 22:02:00,98.03,98.11,97.99,98.04,93700000.0
2008-09-17 22:03:00,98.05,98.08,98.01,98.01,203999994.0
2008-09-17 22:04:00,98.015,98.025,98.01,98.01,233400000.0
2008-09-17 22:05:00,98.0,98.015,98.0,98.015,187500001.0
2008-09-17 22:06:00,98.01,98.07,97.995,98.025,121900000.0
2008-09-17 22:07:00,98.02,98.085,98.015,98.07,54600000.0
2008-09-17 22:08:00,98.07,98.08,98.025,98.045,56800000.0
2008-09-17 22:09:00,98.055,98.08,98.04,98.07,24400000.0
2008-09-17 22:10:00,98.06,98.06,97.98,97.99,174500000.0
2008-09-17 22:11:00,97.99,98.02,97.965,97.99,86400000.0
2008-09-17 22:12:00,97.99,97.99,97.95,97.96,92100000.0
2008-09-17 22:13:00,97.98,98.01,97.96,98.0,57500000.0
2008-09-17 22:14:00,97.99,98.01,97.97,97.98,48800000.0
2008-09-17 22:15:00,97.99,98.03,97.98,98.02,36900000.0
2008-09-17 22:16:00,98.03,98.03,97.99,98.0,94200000.0
2008-09-17 22:17:00,98.0,98.02,97.99,98.0,39000000.0
2008-09-17 22:18:00,98.0,98.02,97.985,98.02,29200000.0
2008-09-17 22:19:00,98.02,98.02,97.965,97.965,28300000.0
2008-09-17 22:20:00,97.96,97.96,97.82,97.925,144000000.0
2008-09-17 22:21:00,97.91,97.92,97.875,97.895,96000000.0
2008-09-17 22:22:00,97.895,97.895,97.835,97.835,27600000.0
2008-09-17 22:23:00,97.825,97.835,97.81,97.815,95500000.0
2008-09-17 22:24:00,97.81,97.835,97.81,97.835,229700000.0
2008-09-17 22:25:00,97.83,97.855,97.81,97.81,87100000.0
2008-09-17 22:26:00,97.81,97.82,97.79,97.815,26400000.0
2008-09-17 22:27:00,97.8,97.83,97.735,97.77,366499999.0
2008-09-17 22:28:00,97.77,97.78,97.77,97.77,98400000.0
2008-09-17 22:29:00,97.715,97.77,97.685,97.695,196000000.0
2008-09-17 22:30:00,97.71,97.755,97.645,97.66,96200000.0
2008-09-17 22:31:00,97.665,97.685,97.635,97.665,73400000.0
2008-09-17 22:32:00,97.68,97.715,97.665,97.715,113300000.0
2008-09-17 22:33:00,97.715,97.875,97.705,97.845,162300000.0
2008-09-17 22:34:00,97.85,97.85,97.8,97.84,134800000.0
2008-09-17 22:35:00,97.84,97.84,97.73,97.81,361200000.0
2008-09-17 22:36:00,97.81,97.81,97.725,97.74,279100000.0
2008-09-17 22:37:00,97.745,97.745,97.62,97.695,171800000.0
2008-09-17 22:38:00,97.685,97.735,97.645,97.715,114000000.0
2008-09-17 22:39:00,97.715,97.765,97.68,97.71,271700000.0
2008-09-17 22:40:00,97.71,97.755,97.71,97.745,204700000.0
2008-09-17 22:41:00,97.76,97.795,97.76,97.77,76100000.0
2008-09-17 22:42:00,97.775,97.78,97.76,97.78,102000000.0
2008-09-17 22:43:00,97.785,97.795,97.75,97.775,150300000.0
2008-09-17 22:44:00,97.775,97.79,97.75,97.75,103200000.0
2008-09-17 22:45:00,97.77,97.775,97.75,97.75,454800000.0
2008-09-17 22:46:00,97.785,97.82,97.75,97.75,248400000.0
2008-09-17 22:47:00,97.75,97.75,97.65,97.66,241199998.0
2008-09-17 22:48:00,97.66,97.66,97.66,97.66,108000000.0
2008-09-17 22:49:00,97.66,97.66,97.595,97.61,304800000.0
2008-09-17 22:50:00,97.61,97.61,97.58,97.6,492000000.0
2008-09-17 22:51:00,97.61,97.67,97.6,97.61,268800002.0
2008-09-17 22:52:00,97.605,97.665,97.6,97.65,241200003.0
2008-09-17 22:53:00,97.645,97.65,97.62,97.65,48000000.0
2008-09-17 22:54:00,97.655,97.665,97.625,97.65,70400000.0
2008-09-17 22:55:00,97.605,97.645,97.545,97.59,510799999.0
2008-09-17 22:56:00,97.59,97.6,97.46,97.545,542600000.0
2008-09-17 22:57:00,97.495,97.595,97.49,97.58,139000000.0
2008-09-17 22:58:00,97.575,97.575,97.52,97.53,168000000.0
2008-09-17 22:59:00,97.53,97.595,97.505,97.51,134800000.0
2008-09-17 23:00:00,97.52,97.52,97.28,97.37,117800000.0
2008-09-17 23:01:00,97.49,97.5,97.43,97.44,43500000.0
2008-09-17 23:02:00,97.41,97.44,97.39,97.44,43500000.0
2008-09-17 23:03:00,97.475,97.495,97.37,97.37,37100000.0
2008-09-17 23:04:00,97.48,97.52,97.37,97.49,67500000.0
2008-09-17 23:05:00,97.5,97.5,97.44,97.46,14000000.0
2008-09-17 23:06:00,97.465,97.47,97.45,97.46,25200000.0
2008-09-17 23:07:00,97.45,97.455,97.42,97.42,21400000.0
2008-09-17 23:08:00,97.41,97.45,97.39,97.41,107300000.0
2008-09-17 23:09:00,97.41,97.42,97.39,97.39,115600000.0
2008-09-17 23:10:00,97.39,97.39,97.155,97.21,86500000.0
2008-09-17 23:11:00,97.2,97.21,97.16,97.2,19000000.0
2008-09-17 23:12:00,97.19,97.19,97.115,97.145,16800000.0
2008-09-17 23:13:00,97.14,97.2,97.09,97.18,27800000.0
2008-09-17 23:14:00,97.18,97.26,97.18,97.23,17000000.0
2008-09-17 23:15:00,97.165,97.35,97.155,97.35,118200000.0
2008-09-17 23:16:00,97.355,97.395,97.355,97.375,105600000.0
2008-09-17 23:17:00,97.385,97.385,97.32,97.32,52800000.0
2008-09-17 23:18:00,97.34,97.365,97.32,97.345,169200000.0
2008-09-17 23:19:00,97.355,97.375,97.345,97.375,67200000.0
2008-09-17 23:20:00,97.385,97.385,97.35,97.375,141600000.0
2008-09-17 23:21:00,97.365,97.365,97.345,97.36,42000000.0
2008-09-17 23:22:00,97.365,97.365,97.315,97.33,220800000.0
2008-09-17 23:23:00,97.33,97.34,97.315,97.315,50400000.0
2008-09-17 23:24:00,97.325,97.325,97.23,97.24,230400000.0
2008-09-17 23:25:00,97.245,97.255,97.18,97.18,235200000.0
2008-09-17 23:26:00,97.19,97.21,97.165,97.195,152400000.0
2008-09-17 23:27:00,97.195,97.195,97.15,97.155,302400000.0
2008-09-17 23:28:00,97.16,97.16,97.12,97.145,170400000.0
2008-09-17 23:29:00,97.145,97.145,97.06,97.06,587800000.0
2008-09-17 23:30:00,97.06,97.065,97.06,97.06,573800002.0
2008-09-17 23:31:00,97.06,97.065,97.06,97.06,452200001.0
2008-09-17 23:32:00,97.06,97.08,97.06,97.07,474400000.0
2008-09-17 23:33:00,97.065,97.22,97.065,97.16,477000000.0
2008-09-17 23:34:00,97.165,97.2,97.115,97.19,263600000.0
2008-09-17 23:35:00,97.19,97.255,97.14,97.17,314500000.0
2008-09-17 23:36:00,97.22,97.235,97.135,97.235,208400000.0
2008-09-17 23:37:00,97.24,97.265,97.21,97.265,158000000.0
2008-09-17 23:38:00,97.28,97.3,97.235,97.255,96600000.0
2008-09-17 23:39:00,97.255,97.4,97.245,97.39,312700000.0
2008-09-17 23:40:00,97.395,97.435,97.385,97.435,66000000.0
2008-09-17 23:41:00,97.42,97.425,97.365,97.4,200400000.0
2008-09-17 23:42:00,97.395,97.445,97.365,97.43,229100000.0
2008-09-17 23:43:00,97.415,97.42,97.37,97.37,199300000.0
2008-09-17 23:44:00,97.37,97.37,97.35,97.37,343800006.0
2008-09-17 23:45:00,97.37,97.4,97.37,97.37,101200000.0
2008-09-17 23:46:00,97.37,97.37,97.37,97.37,51300001.0
2008-09-17 23:47:00,97.36,97.37,97.36,97.37,50800000.0
2008-09-17 23:48:00,97.37,97.37,97.37,97.37,50800000.0
2008-09-17 23:49:00,97.37,97.37,97.37,97.37,254000000.0
2008-09-17 23:50:00,97.37,97.37,97.37,97.37,50800000.0
2008-09-17 23:51:00,97.36,97.37,97.35,97.36,12700000.0
2008-09-17 23:52:00,97.35,97.37,97.35,97.37,12700000.0
2008-09-17 23:53:00,97.37,97.37,97.37,97.37,12700000.0
2008-09-17 23:54:00,97.37,97.39,97.345,97.38,111300000.0
2008-09-17 23:55:00,97.38,97.38,97.375,97.38,15600000.0
2008-09-17 23:56:00,97.38,97.395,97.365,97.375,45600000.0
2008-09-17 23:57:00,97.39,97.4,97.37,97.385,55200000.0
2008-09-17 23:58:00,97.385,97.385,97.38,97.38,56400000.0
2008-09-17 23:59:00,97.38,97.38,97.365,97.37,42000000.0
2008-09-18 00:00:00,97.375,97.375,97.365,97.37,91200000.0
2008-09-18 00:01:00,97.375,97.38,97.375,97.38,14400000.0
2008-09-18 00:02:00,97.375,97.375,97.37,97.37,14400000.0
2008-09-18 00:03:00,97.375,97.415,97.375,97.415,94800000.0
2008-09-18 00:04:00,97.39,97.455,97.39,97.45,144100000.0
2008-09-18 00:05:00,97.445,97.49,97.435,97.485,326400000.0
2008-09-18 00:06:00,97.49,97.5,97.46,97.46,287400000.0
2008-09-18 00:07:00,97.505,97.55,97.505,97.545,170400000.0
2008-09-18 00:08:00,97.535,97.545,97.525,97.535,61200000.0
2008-09-18 00:09:00,97.535,97.54,97.535,97.54,14400000.0
2008-09-18 00:10:00,97.54,97.54,97.51,97.53,73200000.0
2008-09-18 00:11:00,97.54,97.54,97.54,97.54,7200000.0
2008-09-18 00:12:00,97.545,97.555,97.54,97.55,50400000.0
2008-09-18 00:13:00,97.55,97.565,97.55,97.565,85200000.0
2008-09-18 00:14:00,97.565,97.575,97.53,97.53,162100000.0
2008-09-18 00:15:00,97.565,97.57,97.56,97.56,116400000.0
2008-09-18 00:16:00,97.56,97.59,97.53,97.555,202799999.0
2008-09-18 00:17:00,97.565,97.565,97.535,97.55,139200000.0
2008-09-18 00:18:00,97.54,97.56,97.53,97.535,270799997.0
2008-09-18 00:19:00,97.53,97.54,97.53,97.54,384399997.0
2008-09-18 00:20:00,97.54,97.54,97.53,97.53,67999999.0
2008-09-18 00:21:00,97.53,97.53,97.53,97.53,179200000.0
2008-09-18 00:22:00,97.49,97.51,97.49,97.5,25600000.0
2008-09-18 00:23:00,97.53,97.53,97.53,97.53,25600000.0
2008-09-18 00:24:00,97.53,97.53,97.44,97.44,191200000.0
2008-09-18 00:25:00,97.455,97.455,97.455,97.455,2400000.0
2008-09-18 00:26:00,97.455,97.515,97.41,97.425,114400000.0
2008-09-18 00:27:00,97.44,97.445,97.425,97.43,109200000.0
2008-09-18 00:28:00,97.43,97.45,97.43,97.45,123600000.0
2008-09-18 00:29:00,97.45,97.46,97.4,97.455,226800000.0
2008-09-18 00:30:00,97.455,97.49,97.45,97.48,67200000.0
2008-09-18 00:31:00,97.48,97.495,97.43,97.43,456900000.0
2008-09-18 00:32:00,97.43,97.46,97.43,97.46,467300000.0
2008-09-18 00:33:00,97.46,97.46,97.445,97.46,108000000.0
2008-09-18 00:34:00,97.46,97.495,97.455,97.495,115200000.0
2008-09-18 00:35:00,97.48,97.53,97.48,97.505,80400000.0
2008-09-18 00:36:00,97.515,97.515,97.5,97.5,21600000.0
2008-09-18 00:37:00,97.5,97.51,97.485,97.485,51600000.0
2008-09-18 00:38:00,97.495,97.495,97.485,97.485,63600000.0
2008-09-18 00:39:00,97.49,97.525,97.49,97.505,465600000.0
2008-09-18 00:40:00,97.51,97.52,97.455,97.495,237600000.0
2008-09-18 00:41:00,97.515,97.515,97.505,97.505,14400000.0
2008-09-18 00:42:00,97.51,97.52,97.51,97.515,34800000.0
2008-09-18 00:43:00,97.52,97.53,97.515,97.53,82400000.0
2008-09-18 00:44:00,97.535,97.545,97.485,97.485,128300000.0
2008-09-18 00:45:00,97.535,97.555,97.53,97.555,341600000.0
2008-09-18 00:46:00,97.56,97.57,97.51,97.54,334000000.0
2008-09-18 00:47:00,97.54,97.57,97.49,97.565,1157700000.0
2008-09-18 00:48:00,97.57,97.58,97.53,97.575,354600000.0
2008-09-18 00:49:00,97.575,97.605,97.53,97.565,455400000.0
2008-09-18 00:50:00,97.575,97.575,97.545,97.55,208800000.0
2008-09-18 00:51:00,97.55,97.56,97.525,97.525,344400000.0
2008-09-18 00:52:00,97.525,97.555,97.515,97.545,384000000.0
2008-09-18 00:53:00,97.545,97.55,97.5,97.51,242800000.0
2008-09-18 00:54:00,97.51,97.55,97.505,97.53,240000000.0
2008-09-18 00:55:00,97.525,97.545,97.515,97.53,898800000.0
2008-09-18 00:56:00,97.52,97.56,97.52,97.55,423600000.0
2008-09-18 00:57:00,97.53,97.55,97.53,97.535,69600000.0
2008-09-18 00:58:00,97.555,97.58,97.51,97.55,324000000.0
2008-09-18 00:59:00,97.54,97.54,97.51,97.525,409200000.0
2008-09-18 01:00:00,97.52,97.52,97.49,97.505,254400002.0
2008-09-18 01:01:00,97.51,97.525,97.49,97.505,440400002.0
2008-09-18 01:02:00,97.505,97.58,97.49,97.58,350400003.0
2008-09-18 01:03:00,97.585,97.6,97.56,97.6,187200000.0
2008-09-18 01:04:00,97.58,97.63,97.57,97.605,374900000.0
2008-09-18 01:05:00,97.615,97.63,97.58,97.61,391800000.0
2008-09-18 01:06:00,97.61,97.625,97.59,97.6,415600000.0
2008-09-18 01:07:00,97.6,97.6,97.6,97.6,120000000.0
2008-09-18 01:08:00,97.6,97.6,97.6,97.6,138000000.0
2008-09-18 01:09:00,97.6,97.6,97.545,97.56,307300009.0
2008-09-18 01:10:00,97.56,97.56,97.56,97.56,579700031.0
2008-09-18 01:11:00,97.56,97.56,97.48,97.495,425600020.0
2008-09-18 01:12:00,97.495,97.555,97.495,97.53,321600000.0
2008-09-18 01:13:00,97.53,97.545,97.525,97.54,112800000.0
2008-09-18 01:14:00,97.545,97.555,97.535,97.55,116400000.0
2008-09-18 01:15:00,97.545,97.545,97.525,97.545,151200000.0
2008-09-18 01:16:00,97.53,97.545,97.53,97.53,151200000.0
2008-09-18 01:17:00,97.54,97.585,97.525,97.585,286800000.0
2008-09-18 01:18:00,97.585,97.585,97.555,97.565,334800000.0
2008-09-18 01:19:00,97.56,97.57,97.54,97.555,137500000.0
2008-09-18 01:20:00,97.56,97.565,97.555,97.56,75100000.0
2008-09-18 01:21:00,97.565,97.565,97.54,97.54,589899997.0
2008-09-18 01:22:00,97.54,97.55,97.54,97.54,1218199988.0
2008-09-18 01:23:00,97.55,97.56,97.53,97.54,132000000.0
2008-09-18 01:24:00,97.54,97.54,97.54,97.54,132000000.0
2008-09-18 01:25:00,97.54,97.54,97.54,97.54,1188000000.0
2008-09-18 01:26:00,97.54,97.54,97.405,97.42,769200020.0
2008-09-18 01:27:00,97.42,97.42,97.41,97.41,448800024.0
2008-09-18 01:28:00,97.41,97.41,97.41,97.41,1084600058.0
2008-09-18 01:29:00,97.38,97.39,97.38,97.39,199100006.0
2008-09-18 01:30:00,97.41,97.41,97.315,97.345,199100006.0
2008-09-18 01:31:00,97.35,97.365,97.33,97.33,351100005.0
2008-09-18 01:32:00,97.33,97.38,97.33,97.38,279100000.0
2008-09-18 01:33:00,97.39,97.445,97.385,97.445,191700000.0
2008-09-18 01:34:00,97.42,97.475,97.415,97.475,144100000.0
2008-09-18 01:35:00,97.46,97.51,97.46,97.49,197900000.0
2008-09-18 01:36:00,97.49,97.51,97.485,97.485,125900000.0
2008-09-18 01:37:00,97.52,97.52,97.505,97.505,43200000.0
2008-09-18 01:38:00,97.51,97.575,97.49,97.575,218500000.0
2008-09-18 01:39:00,97.57,97.575,97.55,97.55,1441200004.0
2008-09-18 01:40:00,97.55,97.575,97.55,97.56,902900008.0
2008-09-18 01:41:00,97.555,97.555,97.55,97.55,922800003.0
2008-09-18 01:42:00,97.55,97.55,97.55,97.55,1152000000.0
2008-09-18 01:43:00,97.55,97.55,97.55,97.55,432000000.0
2008-09-18 01:44:00,97.55,97.55,97.55,97.55,396000000.0
2008-09-18 01:45:00,97.55,97.55,97.53,97.53,778000000.0
2008-09-18 01:46:00,97.53,97.53,97.53,97.53,96000000.0
2008-09-18 01:47:00,97.53,97.53,97.475,97.49,408000000.0
2008-09-18 01:48:00,97.49,97.49,97.415,97.43,1071599995.0
2008-09-18 01:49:00,97.43,97.46,97.43,97.455,39600000.0
2008-09-18 01:50:00,97.45,97.49,97.445,97.475,15600000.0
2008-09-18 01:51:00,97.48,97.49,97.47,97.49,10800000.0
2008-09-18 01:52:00,97.485,97.515,97.475,97.475,40800000.0
2008-09-18 01:53:00,97.46,97.495,97.46,97.47,53500000.0
2008-09-18 01:54:00,97.46,97.475,97.46,97.475,136800000.0
2008-09-18 01:55:00,97.46,97.46,97.46,97.46,205200000.0
2008-09-18 01:56:00,97.46,97.46,97.46,97.46,12000000.0
2008-09-18 01:57:00,97.46,97.48,97.46,97.46,171400000.0
2008-09-18 01:58:00,97.47,97.475,97.46,97.46,174000000.0
2008-09-18 01:59:00,97.47,97.475,97.36,97.4,291300000.0
2008-09-18 02:00:00,97.405,97.475,97.385,97.46,443700001.0
2008-09-18 02:01:00,97.475,97.505,97.46,97.505,357000002.0
2008-09-18 02:02:00,97.5,97.5,97.47,97.47,384600000.0
2008-09-18 02:03:00,97.47,97.53,97.47,97.51,455800000.0
2008-09-18 02:04:00,97.505,97.515,97.5,97.5,364800000.0
2008-09-18 02:05:00,97.505,97.57,97.5,97.555,364800000.0
2008-09-18 02:06:00,97.56,97.615,97.555,97.605,483600000.0
2008-09-18 02:07:00,97.605,97.7,97.6,97.67,450000000.0
2008-09-18 02:08:00,97.665,97.67,97.64,97.645,452600000.0
2008-09-18 02:09:00,97.65,97.725,97.65,97.685,310800000.0
2008-09-18 02:10:00,97.685,97.7,97.66,97.67,241900000.0
2008-09-18 02:11:00,97.67,97.67,97.56,97.67,181600000.0
2008-09-18 02:12:00,97.67,97.67,97.56,97.64,258400000.0
2008-09-18 02:13:00,97.64,97.69,97.6,97.68,264100000.0
2008-09-18 02:14:00,97.66,97.73,97.625,97.71,241900000.0
2008-09-18 02:15:00,97.705,97.705,97.68,97.68,252000000.0
2008-09-18 02:16:00,97.68,97.685,97.645,97.655,198000000.0
2008-09-18 02:17:00,97.665,97.665,97.625,97.63,286800000.0
2008-09-18 02:18:00,97.625,97.675,97.625,97.665,228500000.0
2008-09-18 02:19:00,97.665,97.755,97.65,97.73,433700000.0
2008-09-18 02:20:00,97.735,97.83,97.72,97.775,637400000.0
2008-09-18 02:21:00,97.76,97.835,97.755,97.825,465600000.0
2008-09-18 02:22:00,97.83,97.885,97.805,97.87,458100000.0
2008-09-18 02:23:00,97.87,97.88,97.83,97.85,255200000.0
2008-09-18 02:24:00,97.86,97.93,97.855,97.9,354900000.0
2008-09-18 02:25:00,97.9,97.94,97.89,97.895,513200000.0
2008-09-18 02:26:00,97.915,97.915,97.875,97.905,96000000.0
2008-09-18 02:27:00,97.915,97.96,97.9,97.94,70800000.0
2008-09-18 02:28:00,97.935,97.98,97.92,97.98,84000000.0
2008-09-18 02:29:00,97.98,98.0,97.96,97.97,103200000.0
2008-09-18 02:30:00,97.98,98.02,97.98,98.015,72000000.0
2008-09-18 02:31:00,97.995,98.025,97.995,98.015,48200000.0
2008-09-18 02:32:00,98.01,98.025,98.005,98.02,34800000.0
2008-09-18 02:33:00,98.025,98.095,98.025,98.095,90000000.0
2008-09-18 02:34:00,98.105,98.105,98.075,98.105,70800000.0
2008-09-18 02:35:00,98.105,98.145,98.06,98.12,103000000.0
2008-09-18 02:36:00,98.125,98.125,98.095,98.095,48000000.0
2008-09-18 02:37:00,98.095,98.11,98.05,98.11,152400000.0
2008-09-18 02:38:00,98.11,98.12,98.075,98.1,94800000.0
2008-09-18 02:39:00,98.095,98.115,98.06,98.07,87600000.0
2008-09-18 02:40:00,98.075,98.105,98.065,98.075,73200000.0
2008-09-18 02:41:00,98.075,98.18,98.075,98.175,139200000.0
2008-09-18 02:42:00,98.165,98.175,98.165,98.17,13200000.0
2008-09-18 02:43:00,98.175,98.19,98.165,98.19,16800000.0
2008-09-18 02:44:00,98.195,98.2,98.17,98.17,51600000.0
2008-09-18 02:45:00,98.175,98.195,98.165,98.195,45600000.0
2008-09-18 02:46:00,98.205,98.25,98.16,98.24,126099998.0
2008-09-18 02:47:00,98.19,98.29,98.19,98.285,71400000.0
2008-09-18 02:48:00,98.28,98.34,98.25,98.3,146199999.0
2008-09-18 02:49:00,98.3,98.315,98.26,98.315,356400014.0
2008-09-18 02:50:00,98.31,98.315,98.275,98.275,76800000.0
2008-09-18 02:51:00,98.29,98.29,98.2,98.22,463200008.0
2008-09-18 02:52:00,98.2,98.235,98.17,98.17,463200008.0
2008-09-18 02:53:00,98.17,98.18,98.17,98.17,964800042.0
2008-09-18 02:54:00,98.14,98.16,98.05,98.05,277600000.0
2008-09-18 02:55:00,98.07,98.125,98.07,98.07,277600000.0
2008-09-18 02:56:00,98.07,98.07,98.01,98.03,380400000.0
2008-09-18 02:57:00,98.04,98.06,97.99,98.055,88800000.0
2008-09-18 02:58:00,98.055,98.095,98.05,98.08,138000000.0
2008-09-18 02:59:00,98.08,98.115,98.05,98.07,153600000.0
2008-09-18 03:00:00,98.065,98.075,98.05,98.05,76800000.0
2008-09-18 03:01:00,98.05,98.095,98.05,98.06,163200000.0
2008-09-18 03:02:00,98.075,98.1,98.065,98.095,51600000.0
2008-09-18 03:03:00,98.09,98.09,98.05,98.065,64800000.0
2008-09-18 03:04:00,98.065,98.075,98.05,98.05,45600000.0
2008-09-18 03:05:00,98.05,98.065,98.05,98.05,150000000.0
2008-09-18 03:06:00,98.05,98.06,98.05,98.06,174000000.0
2008-09-18 03:07:00,98.065,98.105,98.06,98.1,48000000.0
2008-09-18 03:08:00,98.105,98.135,98.09,98.105,45000000.0
2008-09-18 03:09:00,98.12,98.155,98.07,98.11,80900000.0
2008-09-18 03:10:00,98.115,98.115,98.08,98.085,74400000.0
2008-09-18 03:11:00,98.09,98.09,98.05,98.05,150100000.0
2008-09-18 03:12:00,98.05,98.05,97.98,97.995,143600000.0
2008-09-18 03:13:00,97.985,97.995,97.965,97.985,69600000.0
2008-09-18 03:14:00,97.985,98.01,97.975,98.0,170400000.0
2008-09-18 03:15:00,98.0,98.005,97.975,97.995,40800000.0
2008-09-18 03:16:00,97.99,98.015,97.975,97.98,43200000.0
2008-09-18 03:17:00,97.98,97.995,97.965,97.975,52800000.0
2008-09-18 03:18:00,97.975,97.995,97.975,97.995,33600000.0
2008-09-18 03:19:00,97.995,97.995,97.96,97.97,32400000.0
2008-09-18 03:20:00,97.97,97.98,97.94,97.975,94800000.0
2008-09-18 03:21:00,97.975,97.975,97.95,97.95,151200000.0
2008-09-18 03:22:00,97.95,97.95,97.9,97.95,583200000.0
2008-09-18 03:23:00,97.95,97.95,97.86,97.86,1125199998.0
2008-09-18 03:24:00,97.86,97.87,97.86,97.86,884399994.0
2008-09-18 03:25:00,97.86,97.87,97.86,97.86,958099984.0
2008-09-18 03:26:00,97.86,97.86,97.805,97.82,1731300002.0
2008-09-18 03:27:00,97.82,97.825,97.82,97.82,1429800068.0
2008-09-18 03:28:00,97.82,97.835,97.72,97.78,1838800065.0
2008-09-18 03:29:00,97.78,97.83,97.78,97.81,109800000.0
2008-09-18 03:30:00,97.805,97.845,97.79,97.81,143700000.0
2008-09-18 03:31:00,97.815,97.855,97.795,97.855,24000000.0
2008-09-18 03:32:00,97.855,97.855,97.79,97.8,153400000.0
2008-09-18 03:33:00,97.805,97.84,97.8,97.84,63300000.0
2008-09-18 03:34:00,97.845,97.855,97.835,97.84,32400000.0
2008-09-18 03:35:00,97.84,97.875,97.82,97.87,117000000.0
2008-09-18 03:36:00,97.83,97.88,97.83,97.88,76200000.0
2008-09-18 03:37:00,97.88,97.885,97.84,97.875,44400000.0
2008-09-18 03:38:00,97.865,97.9,97.865,97.9,32400000.0
2008-09-18 03:39:00,97.895,97.9,97.88,97.885,25200000.0
2008-09-18 03:40:00,97.88,97.905,97.875,97.905,36000000.0
2008-09-18 03:41:00,97.895,97.9,97.865,97.875,64800000.0
2008-09-18 03:42:00,97.87,97.885,97.865,97.88,22800000.0
2008-09-18 03:43:00,97.885,97.89,97.885,97.89,3600000.0
2008-09-18 03:44:00,97.885,97.905,97.885,97.895,19200000.0
2008-09-18 03:45:00,97.89,97.895,97.885,97.89,24000000.0
2008-09-18 03:46:00,97.89,97.9,97.87,97.895,20400000.0
2008-09-18 03:47:00,97.89,97.905,97.885,97.9,20400000.0
2008-09-18 03:48:00,97.895,97.9,97.885,97.895,15600000.0
2008-09-18 03:49:00,97.895,97.895,97.855,97.855,22800000.0
2008-09-18 03:50:00,97.855,97.855,97.84,97.85,44400000.0
2008-09-18 03:51:00,97.85,97.88,97.845,97.88,33600000.0
2008-09-18 03:52:00,97.875,97.875,97.85,97.865,19200000.0
2008-09-18 03:53:00,97.86,97.87,97.86,97.865,7200000.0
2008-09-18 03:54:00,97.87,97.89,97.865,97.88,10800000.0
2008-09-18 03:55:00,97.89,97.905,97.88,97.905,30000000.0
2008-09-18 03:56:00,97.905,97.92,97.9,97.915,64800000.0
2008-09-18 03:57:00,97.905,97.92,97.9,97.9,47600000.0
2008-09-18 03:58:00,97.905,97.915,97.895,97.905,30000000.0
2008-09-18 03:59:00,97.905,97.915,97.87,97.87,34800000.0
2008-09-18 04:00:00,97.875,97.875,97.79,97.81,181200000.0
2008-09-18 04:01:00,97.81,97.815,97.645,97.67,348300000.0
2008-09-18 04:02:00,97.665,97.7,97.66,97.7,445200000.0
2008-09-18 04:03:00,97.695,97.73,97.695,97.72,39600000.0
2008-09-18 04:04:00,97.72,97.725,97.67,97.71,128400000.0
2008-09-18 04:05:00,97.715,97.725,97.685,97.69,78000000.0
2008-09-18 04:06:00,97.685,97.69,97.64,97.64,74400000.0
2008-09-18 04:07:00,97.645,97.685,97.625,97.67,133200000.0
2008-09-18 04:08:00,97.68,97.72,97.61,97.72,259999999.0
2008-09-18 04:09:00,97.715,97.725,97.67,97.695,70200000.0
2008-09-18 04:10:00,97.69,97.69,97.64,97.645,84900000.0
2008-09-18 04:11:00,97.64,97.66,97.64,97.655,199500000.0
2008-09-18 04:12:00,97.65,97.655,97.64,97.645,223600000.0
2008-09-18 04:13:00,97.655,97.66,97.65,97.66,9600000.0
2008-09-18 04:14:00,97.655,97.695,97.65,97.685,57600000.0
2008-09-18 04:15:00,97.68,97.72,97.66,97.72,103000000.0
2008-09-18 04:16:00,97.72,97.72,97.685,97.685,91200000.0
2008-09-18 04:17:00,97.67,97.725,97.67,97.705,44400000.0
2008-09-18 04:18:00,97.7,97.7,97.685,97.69,32400000.0
2008-09-18 04:19:00,97.685,97.715,97.685,97.7,14400000.0
2008-09-18 04:20:00,97.69,97.695,97.685,97.695,51600000.0
2008-09-18 04:21:00,97.69,97.7,97.68,97.68,52800000.0
2008-09-18 04:22:00,97.675,97.685,97.675,97.685,6000000.0
2008-09-18 04:23:00,97.685,97.685,97.675,97.685,13200000.0
2008-09-18 04:24:00,97.685,97.685,97.645,97.645,37200000.0
2008-09-18 04:25:00,97.655,97.655,97.585,97.64,295899996.0
2008-09-18 04:26:00,97.63,97.68,97.61,97.62,113400000.0
2008-09-18 04:27:00,97.61,97.63,97.605,97.625,25200000.0
2008-09-18 04:28:00,97.63,97.66,97.555,97.585,197000000.0
2008-09-18 04:29:00,97.585,97.61,97.565,97.6,115200000.0
2008-09-18 04:30:00,97.59,97.615,97.585,97.61,37200000.0
2008-09-18 04:31:00,97.615,97.645,97.61,97.625,44400000.0
2008-09-18 04:32:00,97.625,97.655,97.61,97.65,31200000.0
2008-09-18 04:33:00,97.665,97.665,97.62,97.65,25200000.0
2008-09-18 04:34:00,97.645,97.65,97.625,97.635,37200000.0
2008-09-18 04:35:00,97.635,97.67,97.61,97.665,33000000.0
2008-09-18 04:36:00,97.62,97.675,97.61,97.64,68400000.0
2008-09-18 04:37:00,97.64,97.685,97.63,97.685,49200000.0
2008-09-18 04:38:00,97.7,97.715,97.66,97.71,45200000.0
2008-09-18 04:39:00,97.7,97.72,97.685,97.715,76000000.0
2008-09-18 04:40:00,97.71,97.71,97.69,97.69,25200000.0
2008-09-18 04:41:00,97.7,97.715,97.69,97.715,9600000.0
2008-09-18 04:42:00,97.72,97.76,97.675,97.69,83400000.0
2008-09-18 04:43:00,97.69,97.72,97.66,97.66,89400000.0
2008-09-18 04:44:00,97.685,97.72,97.645,97.71,149600000.0
2008-09-18 04:45:00,97.7,97.705,97.66,97.69,49800000.0
2008-09-18 04:46:00,97.685,97.7,97.67,97.695,25200000.0
2008-09-18 04:47:00,97.7,97.71,97.7,97.705,9600000.0
2008-09-18 04:48:00,97.71,97.71,97.685,97.7,34800000.0
2008-09-18 04:49:00,97.705,97.715,97.695,97.705,37200000.0
2008-09-18 04:50:00,97.695,97.705,97.67,97.7,31800000.0
2008-09-18 04:51:00,97.69,97.705,97.67,97.705,34800000.0
2008-09-18 04:52:00,97.705,97.705,97.695,97.7,26800000.0
2008-09-18 04:53:00,97.705,97.76,97.67,97.76,70400000.0
2008-09-18 04:54:00,97.695,97.805,97.695,97.805,80499999.0
2008-09-18 04:55:00,97.76,97.83,97.76,97.815,74000000.0
2008-09-18 04:56:00,97.815,97.83,97.8,97.83,26400000.0
2008-09-18 04:57:00,97.83,97.85,97.8,97.83,116400000.0
2008-09-18 04:58:00,97.83,97.845,97.815,97.83,90000000.0
2008-09-18 04:59:00,97.83,97.885,97.83,97.86,58800000.0
2008-09-18 05:00:00,97.86,97.86,97.84,97.84,32400000.0
2008-09-18 05:01:00,97.845,97.865,97.84,97.865,21600000.0
2008-09-18 05:02:00,97.87,97.87,97.84,97.84,30000000.0
2008-09-18 05:03:00,97.84,97.89,97.83,97.89,71500000.0
2008-09-18 05:04:00,97.905,97.91,97.86,97.86,79400000.0
2008-09-18 05:05:00,97.895,97.895,97.86,97.87,67800000.0
2008-09-18 05:06:00,97.865,97.9,97.855,97.86,67200000.0
2008-09-18 05:07:00,97.865,97.865,97.83,97.83,116700003.0
2008-09-18 05:08:00,97.845,97.855,97.84,97.85,24000000.0
2008-09-18 05:09:00,97.85,97.855,97.845,97.85,20400000.0
2008-09-18 05:10:00,97.845,97.855,97.83,97.835,587499995.0
2008-09-18 05:11:00,97.835,97.85,97.83,97.85,127599998.0
2008-09-18 05:12:00,97.85,97.855,97.845,97.85,33600000.0
2008-09-18 05:13:00,97.83,97.835,97.83,97.835,1740300051.0
2008-09-18 05:14:00,97.83,97.845,97.83,97.845,107199998.0
2008-09-18 05:15:00,97.85,97.86,97.85,97.855,3600000.0
2008-09-18 05:17:00,97.86,97.86,97.85,97.855,24000000.0
2008-09-18 05:18:00,97.86,97.865,97.86,97.865,2400000.0
2008-09-18 05:19:00,97.855,97.855,97.855,97.855,1200000.0
2008-09-18 05:20:00,97.855,97.87,97.855,97.86,18000000.0
2008-09-18 05:21:00,97.865,97.865,97.855,97.865,6000000.0
2008-09-18 05:22:00,97.86,97.92,97.86,97.895,77200000.0
2008-09-18 05:23:00,97.905,97.93,97.87,97.875,87100000.0
2008-09-18 05:24:00,97.905,97.94,97.905,97.93,21600000.0
2008-09-18 05:25:00,97.935,97.95,97.925,97.95,21600000.0
2008-09-18 05:26:00,97.94,97.945,97.93,97.935,73200000.0
2008-09-18 05:27:00,97.935,97.935,97.89,97.895,66000000.0
2008-09-18 05:28:00,97.895,97.955,97.865,97.935,126000000.0
2008-09-18 05:29:00,97.935,97.94,97.905,97.94,49200000.0
2008-09-18 05:30:00,97.95,97.965,97.935,97.935,70800000.0
2008-09-18 05:31:00,97.935,97.935,97.88,97.88,354700012.0
2008-09-18 05:32:00,97.88,97.895,97.88,97.885,173400005.0
2008-09-18 05:33:00,97.89,97.89,97.88,97.885,84900002.0
2008-09-18 05:34:00,97.88,97.94,97.88,97.925,163100005.0
2008-09-18 05:35:00,97.925,97.94,97.91,97.92,62400000.0
2008-09-18 05:36:00,97.915,97.92,97.915,97.915,3600000.0
2008-09-18 05:37:00,97.905,97.95,97.905,97.94,38400000.0
2008-09-18 05:38:00,97.95,97.965,97.93,97.95,49200000.0
2008-09-18 05:39:00,97.945,97.95,97.9,97.905,80400000.0
2008-09-18 05:40:00,97.905,97.98,97.905,97.98,61200000.0
2008-09-18 05:41:00,97.975,97.975,97.92,97.935,74400000.0
2008-09-18 05:42:00,97.935,97.935,97.93,97.935,13200000.0
2008-09-18 05:43:00,97.935,97.965,97.935,97.965,21600000.0
2008-09-18 05:44:00,97.97,97.97,97.94,97.95,38400000.0
2008-09-18 05:45:00,97.945,97.985,97.93,97.93,22800000.0
2008-09-18 05:46:00,97.935,97.935,97.925,97.93,24000000.0
2008-09-18 05:47:00,97.935,97.935,97.925,97.925,9600000.0
2008-09-18 05:48:00,97.93,97.935,97.92,97.92,13200000.0
2008-09-18 05:49:00,97.925,97.925,97.91,97.91,51600000.0
2008-09-18 05:50:00,97.91,97.91,97.91,97.91,60000000.0
2008-09-18 05:51:00,97.91,97.91,97.91,97.91,96000000.0
2008-09-18 05:52:00,97.91,97.91,97.91,97.91,66000000.0
2008-09-18 05:53:00,97.91,97.91,97.91,97.91,78000000.0
2008-09-18 05:54:00,97.91,97.91,97.815,97.83,287200012.0
2008-09-18 05:55:00,97.83,97.83,97.83,97.83,499200026.0
2008-09-18 05:56:00,97.83,97.84,97.83,97.83,597600006.0
2008-09-18 05:57:00,97.84,97.855,97.83,97.83,488400004.0
2008-09-18 05:58:00,97.835,97.835,97.83,97.83,507600002.0
2008-09-18 05:59:00,97.83,97.83,97.83,97.83,619200016.0
2008-09-18 06:00:00,97.83,97.83,97.83,97.83,345600018.0
2008-09-18 06:01:00,97.83,97.83,97.83,97.83,883200046.0
2008-09-18 06:02:00,97.83,97.845,97.83,97.845,546000016.0
2008-09-18 06:03:00,97.84,97.84,97.835,97.835,6000000.0
2008-09-18 06:04:00,97.83,97.83,97.83,97.83,730800034.0
2008-09-18 06:05:00,97.83,97.83,97.83,97.83,460800024.0
2008-09-18 06:06:00,97.83,97.83,97.83,97.83,652800034.0
2008-09-18 06:07:00,97.83,97.83,97.83,97.83,883200046.0
2008-09-18 06:08:00,97.83,97.83,97.83,97.83,422400022.0
2008-09-18 06:09:00,97.83,97.83,97.83,97.83,345600018.0
2008-09-18 06:10:00,97.83,97.83,97.83,97.83,806400042.0
2008-09-18 06:11:00,97.83,97.895,97.815,97.87,412600018.0
2008-09-18 06:12:00,97.87,97.88,97.86,97.88,14400000.0
2008-09-18 06:13:00,97.88,97.895,97.86,97.86,18000000.0
2008-09-18 06:14:00,97.87,97.87,97.87,97.87,1200000.0
2008-09-18 06:15:00,97.875,97.89,97.83,97.87,64800000.0
2008-09-18 06:16:00,97.885,97.885,97.86,97.86,22800000.0
2008-09-18 06:17:00,97.855,97.875,97.855,97.86,28800000.0
2008-09-18 06:18:00,97.87,97.87,97.86,97.86,4800000.0
2008-09-18 06:19:00,97.86,97.87,97.86,97.86,3600000.0
2008-09-18 06:20:00,97.855,97.855,97.845,97.845,3600000.0
2008-09-18 06:21:00,97.85,97.855,97.845,97.85,6000000.0
2008-09-18 06:22:00,97.84,97.85,97.84,97.85,6000000.0
2008-09-18 06:23:00,97.855,97.855,97.835,97.84,9600000.0
2008-09-18 06:24:00,97.845,97.855,97.84,97.85,7200000.0
2008-09-18 06:25:00,97.84,97.85,97.835,97.84,12000000.0
2008-09-18 06:26:00,97.835,97.84,97.83,97.835,6000000.0
2008-09-18 06:27:00,97.82,97.84,97.82,97.835,14400000.0
2008-09-18 06:28:00,97.835,97.835,97.775,97.81,66000000.0
2008-09-18 06:29:00,97.83,97.83,97.78,97.78,49200000.0
2008-09-18 06:30:00,97.78,97.785,97.75,97.76,184800000.0
2008-09-18 06:31:00,97.76,97.785,97.755,97.785,31200000.0
2008-09-18 06:32:00,97.77,97.775,97.755,97.765,62400000.0
2008-09-18 06:33:00,97.76,97.78,97.76,97.765,26400000.0
2008-09-18 06:34:00,97.765,97.795,97.755,97.775,27600000.0
2008-09-18 06:35:00,97.78,97.81,97.775,97.805,25200000.0
2008-09-18 06:36:00,97.81,97.83,97.8,97.81,36000000.0
2008-09-18 06:37:00,97.805,97.825,97.805,97.81,26400000.0
2008-09-18 06:38:00,97.805,97.815,97.805,97.81,7200000.0
2008-09-18 06:39:00,97.815,97.82,97.81,97.82,9600000.0
2008-09-18 06:40:00,97.83,97.885,97.83,97.87,36000000.0
2008-09-18 06:41:00,97.865,97.87,97.82,97.83,69800000.0
2008-09-18 06:42:00,97.825,97.83,97.82,97.82,166800000.0
2008-09-18 06:43:00,97.82,97.825,97.82,97.82,215200000.0
2008-09-18 06:44:00,97.82,97.84,97.82,97.82,155800000.0
2008-09-18 06:45:00,97.82,97.845,97.82,97.83,165900000.0
2008-09-18 06:46:00,97.83,97.87,97.825,97.855,36000000.0
2008-09-18 06:47:00,97.86,97.87,97.845,97.865,50400000.0
2008-09-18 06:48:00,97.85,97.85,97.835,97.84,6000000.0
2008-09-18 06:49:00,97.845,97.845,97.82,97.82,99000000.0
2008-09-18 06:50:00,97.825,97.825,97.82,97.82,44100000.0
2008-09-18 06:51:00,97.805,97.825,97.79,97.8,66000000.0
2008-09-18 06:52:00,97.795,97.82,97.755,97.785,87000000.0
2008-09-18 06:53:00,97.785,97.785,97.75,97.76,36000000.0
2008-09-18 06:54:00,97.76,97.765,97.75,97.75,38400000.0
2008-09-18 06:55:00,97.75,97.75,97.735,97.74,22800000.0
2008-09-18 06:56:00,97.735,97.74,97.73,97.735,15600000.0
2008-09-18 06:57:00,97.74,97.745,97.74,97.745,21600000.0
2008-09-18 06:58:00,97.75,97.815,97.75,97.805,55200000.0
2008-09-18 06:59:00,97.81,97.82,97.795,97.805,24000000.0
2008-09-18 07:00:00,97.81,97.825,97.8,97.825,34800000.0
2008-09-18 07:01:00,97.825,97.83,97.81,97.82,26400000.0
2008-09-18 07:02:00,97.825,97.835,97.78,97.795,33600000.0
2008-09-18 07:03:00,97.79,97.815,97.79,97.81,10800000.0
2008-09-18 07:04:00,97.815,97.855,97.81,97.84,32400000.0
2008-09-18 07:05:00,97.825,97.825,97.825,97.825,12000000.0
2008-09-18 07:06:00,97.815,97.845,97.815,97.84,43200000.0
2008-09-18 07:07:00,97.845,97.85,97.8,97.85,56400000.0
2008-09-18 07:08:00,97.835,97.835,97.8,97.8,13800000.0
2008-09-18 07:09:00,97.835,97.85,97.835,97.85,25200000.0
2008-09-18 07:10:00,97.85,97.85,97.825,97.83,128400000.0
2008-09-18 07:11:00,97.825,97.855,97.81,97.81,37800000.0
2008-09-18 07:12:00,97.85,97.885,97.8,97.875,98400000.0
2008-09-18 07:13:00,97.875,97.875,97.82,97.82,176400000.0
2008-09-18 07:14:00,97.825,97.835,97.81,97.825,343700000.0
2008-09-18 07:15:00,97.82,97.835,97.82,97.83,105600000.0
2008-09-18 07:16:00,97.83,97.835,97.83,97.83,30000000.0
2008-09-18 07:17:00,97.83,97.84,97.81,97.83,369100000.0
2008-09-18 07:18:00,97.83,97.855,97.815,97.855,249400000.0
2008-09-18 07:19:00,97.865,97.88,97.83,97.87,307800000.0
2008-09-18 07:20:00,97.875,97.905,97.86,97.89,281700000.0
2008-09-18 07:21:00,97.9,97.975,97.88,97.96,291200000.0
2008-09-18 07:22:00,97.94,97.955,97.925,97.94,164600000.0
2008-09-18 07:23:00,97.935,97.935,97.91,97.92,178800000.0
2008-09-18 07:24:00,97.925,97.955,97.9,97.95,268600000.0
2008-09-18 07:25:00,97.945,97.985,97.93,97.98,425800001.0
2008-09-18 07:26:00,97.98,97.995,97.93,97.98,236900001.0
2008-09-18 07:27:00,97.95,97.995,97.93,97.99,151300002.0
2008-09-18 07:28:00,97.93,98.0,97.93,97.995,135800002.0
2008-09-18 07:29:00,97.99,98.005,97.94,98.005,52900001.0
2008-09-18 07:30:00,98.0,98.02,97.98,98.005,52800000.0
2008-09-18 07:31:00,98.005,98.015,97.995,97.995,36000000.0
2008-09-18 07:32:00,98.005,98.02,97.985,98.0,27600000.0
2008-09-18 07:33:00,98.01,98.01,97.96,97.96,313700000.0
2008-09-18 07:34:00,97.965,97.975,97.96,97.97,185800000.0
2008-09-18 07:35:00,97.97,97.97,97.96,97.96,391000001.0
2008-09-18 07:36:00,97.96,97.96,97.96,97.96,50800000.0
2008-09-18 07:37:00,97.96,97.975,97.96,97.96,704900000.0
2008-09-18 07:38:00,97.96,97.96,97.88,97.96,328100000.0
2008-09-18 07:39:00,97.96,97.965,97.96,97.96,503000000.0
2008-09-18 07:40:00,97.96,97.96,97.96,97.96,139700000.0
2008-09-18 07:41:00,97.96,97.96,97.96,97.96,368300000.0
2008-09-18 07:42:00,97.96,97.96,97.96,97.96,177800000.0
2008-09-18 07:43:00,97.96,97.96,97.96,97.96,152400000.0
2008-09-18 07:44:00,97.96,97.96,97.96,97.96,50800000.0
2008-09-18 07:45:00,97.96,97.995,97.96,97.98,133900000.0
2008-09-18 07:46:00,97.97,98.015,97.97,98.005,271200000.0
2008-09-18 07:47:00,98.005,98.02,97.97,98.015,136800000.0
2008-09-18 07:48:00,98.015,98.02,97.98,98.005,340400000.0
2008-09-18 07:49:00,98.01,98.02,97.95,97.98,253800000.0
2008-09-18 07:50:00,97.98,97.985,97.955,97.96,132000000.0
2008-09-18 07:51:00,97.955,98.01,97.945,97.985,212600000.0
2008-09-18 07:52:00,97.99,98.025,97.95,98.01,335800000.0
2008-09-18 07:53:00,98.01,98.01,97.95,97.995,221600000.0
2008-09-18 07:54:00,98.0,98.015,97.98,97.985,151800000.0
2008-09-18 07:55:00,97.99,98.045,97.985,98.04,208000000.0
2008-09-18 07:56:00,98.0,98.09,98.0,98.085,237000000.0
2008-09-18 07:57:00,98.085,98.095,98.075,98.08,340800000.0
2008-09-18 07:58:00,98.08,98.1,98.07,98.09,246000000.0
2008-09-18 07:59:00,98.085,98.085,98.055,98.055,276000000.0
2008-09-18 08:00:00,98.06,98.08,98.045,98.08,420000000.0
2008-09-18 08:01:00,98.085,98.125,98.075,98.12,361600000.0
2008-09-18 08:02:00,98.115,98.215,98.095,98.2,430800000.0
2008-09-18 08:03:00,98.2,98.2,98.15,98.16,393200000.0
2008-09-18 08:04:00,98.155,98.2,98.15,98.19,293000000.0
2008-09-18 08:05:00,98.195,98.26,98.195,98.225,473200000.0
2008-09-18 08:06:00,98.225,98.225,98.18,98.185,294000000.0
2008-09-18 08:07:00,98.185,98.185,98.09,98.105,388600000.0
2008-09-18 08:08:00,98.105,98.105,98.015,98.05,929900000.0
2008-09-18 08:09:00,98.055,98.125,98.04,98.125,280200000.0
2008-09-18 08:10:00,98.06,98.135,98.06,98.125,180100001.0
2008-09-18 08:11:00,98.12,98.125,98.065,98.08,452400000.0
2008-09-18 08:12:00,98.08,98.115,98.04,98.045,598200001.0
2008-09-18 08:13:00,98.04,98.085,98.04,98.045,649200000.0
2008-09-18 08:14:00,98.045,98.045,97.94,97.955,805600001.0
2008-09-18 08:15:00,97.955,97.99,97.93,97.93,955000000.0
2008-09-18 08:16:00,97.93,97.95,97.87,97.885,665100000.0
2008-09-18 08:17:00,97.89,97.935,97.86,97.93,521900000.0
2008-09-18 08:18:00,97.935,97.96,97.88,97.945,558800000.0
2008-09-18 08:19:00,97.95,98.115,97.95,98.11,689100000.0
2008-09-18 08:20:00,98.11,98.22,98.105,98.19,637300000.0
2008-09-18 08:21:00,98.205,98.21,98.15,98.185,718000000.0
2008-09-18 08:22:00,98.185,98.185,98.11,98.13,1351299992.0
2008-09-18 08:23:00,98.11,98.145,98.11,98.135,1122900003.0
2008-09-18 08:24:00,98.125,98.135,98.11,98.11,742499996.0
2008-09-18 08:25:00,98.11,98.135,98.11,98.135,1655600001.0
2008-09-18 08:26:00,98.13,98.155,98.11,98.11,427999998.0
2008-09-18 08:27:00,98.11,98.145,98.11,98.13,1701399994.0
2008-09-18 08:28:00,98.125,98.125,98.02,98.045,956000000.0
2008-09-18 08:29:00,98.055,98.12,98.03,98.075,602000000.0
2008-09-18 08:30:00,98.04,98.1,98.03,98.075,352800000.0
2008-09-18 08:31:00,98.07,98.08,98.0,98.035,183400000.0
2008-09-18 08:32:00,98.035,98.05,97.965,98.02,526800000.0
2008-09-18 08:33:00,98.02,98.02,97.94,97.995,480400000.0
2008-09-18 08:34:00,97.98,98.095,97.96,98.08,479800000.0
2008-09-18 08:35:00,98.08,98.145,98.065,98.105,471200000.0
2008-09-18 08:36:00,98.125,98.195,98.08,98.13,496200000.0
2008-09-18 08:37:00,98.13,98.135,98.07,98.085,500800000.0
2008-09-18 08:38:00,98.09,98.21,98.09,98.16,375600000.0
2008-09-18 08:39:00,98.165,98.245,98.16,98.23,321600000.0
2008-09-18 08:40:00,98.235,98.245,98.17,98.19,415500000.0
2008-09-18 08:41:00,98.185,98.185,98.08,98.09,473900000.0
2008-09-18 08:42:00,98.09,98.165,98.085,98.16,378000000.0
2008-09-18 08:43:00,98.155,98.165,98.115,98.115,232800000.0
2008-09-18 08:44:00,98.115,98.115,98.045,98.075,406000000.0
2008-09-18 08:45:00,98.075,98.095,98.06,98.065,489600000.0
2008-09-18 08:46:00,98.06,98.09,98.06,98.09,339800001.0
2008-09-18 08:47:00,98.09,98.09,97.99,98.07,425200000.0
2008-09-18 08:48:00,98.065,98.13,98.04,98.105,282300000.0
2008-09-18 08:49:00,98.105,98.115,98.09,98.095,154800000.0
2008-09-18 08:50:00,98.09,98.135,98.09,98.105,352400000.0
2008-09-18 08:51:00,98.105,98.155,98.095,98.155,270700000.0
2008-09-18 08:52:00,98.155,98.155,98.07,98.07,2092500040.0
2008-09-18 08:53:00,98.07,98.09,98.07,98.07,1168000018.0
2008-09-18 08:54:00,98.07,98.09,98.06,98.08,1998200026.0
2008-09-18 08:55:00,98.08,98.12,98.04,98.06,609199999.0
2008-09-18 08:56:00,98.06,98.08,98.05,98.075,360500002.0
2008-09-18 08:57:00,98.08,98.11,98.065,98.105,303600000.0
2008-09-18 08:58:00,98.095,98.12,98.09,98.09,347500000.0
2008-09-18 08:59:00,98.105,98.145,98.085,98.125,625200000.0
2008-09-18 09:00:00,98.125,98.565,98.105,98.565,516700000.0
2008-09-18 09:01:00,98.565,98.755,98.32,98.355,831999999.0
2008-09-18 09:02:00,98.32,98.6,98.315,98.585,704800001.0
2008-09-18 09:03:00,98.59,98.615,98.51,98.57,751500001.0
2008-09-18 09:04:00,98.57,98.655,98.565,98.59,1254699997.0
2008-09-18 09:05:00,98.59,98.66,98.535,98.64,951299998.0
2008-09-18 09:06:00,98.645,98.89,98.645,98.89,547600000.0
2008-09-18 09:07:00,98.89,99.005,98.86,98.97,533800000.0
2008-09-18 09:08:00,98.925,98.99,98.63,98.63,1018299998.0
2008-09-18 09:09:00,98.65,98.65,98.51,98.53,1538500000.0
2008-09-18 09:10:00,98.53,98.645,98.53,98.54,660699994.0
2008-09-18 09:11:00,98.54,98.58,98.485,98.5,908500000.0
2008-09-18 09:12:00,98.5,98.53,98.45,98.47,1152800000.0
2008-09-18 09:13:00,98.47,98.5,98.37,98.44,792199996.0
2008-09-18 09:14:00,98.445,98.485,98.43,98.475,254600000.0
2008-09-18 09:15:00,98.475,98.57,98.475,98.54,1141099990.0
2008-09-18 09:16:00,98.54,98.655,98.54,98.56,538799998.0
2008-09-18 09:17:00,98.565,98.655,98.54,98.605,609000000.0
2008-09-18 09:18:00,98.6,98.72,98.575,98.705,604600000.0
2008-09-18 09:19:00,98.71,98.76,98.68,98.715,653300000.0
2008-09-18 09:20:00,98.735,98.785,98.67,98.68,1067600000.0
2008-09-18 09:21:00,98.68,98.69,98.475,98.495,1242400002.0
2008-09-18 09:22:00,98.495,98.575,98.45,98.535,1372300006.0
2008-09-18 09:23:00,98.535,98.575,98.445,98.53,1249500001.0
2008-09-18 09:24:00,98.53,98.55,98.44,98.455,656600000.0
2008-09-18 09:25:00,98.455,98.515,98.435,98.465,606099999.0
2008-09-18 09:26:00,98.465,98.615,98.465,98.595,492200000.0
2008-09-18 09:27:00,98.605,98.635,98.575,98.575,438000000.0
2008-09-18 09:28:00,98.575,98.655,98.57,98.59,913800006.0
2008-09-18 09:29:00,98.59,98.59,98.59,98.59,1350300000.0
2008-09-18 09:30:00,98.59,98.6,98.505,98.6,1070999994.0
2008-09-18 09:31:00,98.605,98.625,98.59,98.61,715700001.0
2008-09-18 09:32:00,98.615,98.685,98.61,98.655,427600000.0
2008-09-18 09:33:00,98.665,98.71,98.65,98.675,686499991.0
2008-09-18 09:34:00,98.675,98.675,98.59,98.64,1214200000.0
2008-09-18 09:35:00,98.64,98.655,98.64,98.655,903200000.0
2008-09-18 09:36:00,98.655,98.68,98.65,98.675,366000000.0
2008-09-18 09:37:00,98.68,98.685,98.605,98.635,631200000.0
2008-09-18 09:38:00,98.63,98.715,98.625,98.71,363600000.0
2008-09-18 09:39:00,98.72,98.72,98.67,98.67,505900000.0
2008-09-18 09:40:00,98.67,98.685,98.615,98.67,1517400000.0
2008-09-18 09:41:00,98.67,98.675,98.575,98.675,930900000.0
2008-09-18 09:42:00,98.675,98.7,98.67,98.67,453000000.0
2008-09-18 09:43:00,98.67,98.735,98.67,98.72,548400000.0
2008-09-18 09:44:00,98.725,98.77,98.71,98.745,421800000.0
2008-09-18 09:45:00,98.75,98.825,98.74,98.79,541200000.0
2008-09-18 09:46:00,98.79,98.805,98.78,98.785,248400000.0
2008-09-18 09:47:00,98.78,98.82,98.71,98.815,398400000.0
2008-09-18 09:48:00,98.83,98.875,98.815,98.85,304100000.0
2008-09-18 09:49:00,98.86,98.91,98.845,98.91,541200000.0
2008-09-18 09:50:00,98.915,99.03,98.915,99.01,449700002.0
2008-09-18 09:51:00,99.01,99.01,99.01,99.01,1703400007.0
2008-09-18 09:52:00,99.01,99.01,98.965,99.01,1483099989.0
2008-09-18 09:53:00,99.0,99.0,98.84,98.84,590200000.0
2008-09-18 09:54:00,98.87,98.87,98.75,98.86,590200000.0
2008-09-18 09:55:00,98.865,98.955,98.86,98.91,589400000.0
2008-09-18 09:56:00,98.93,98.955,98.9,98.91,476600000.0
2008-09-18 09:57:00,98.91,98.915,98.9,98.9,761900000.0
2008-09-18 09:58:00,98.9,98.905,98.82,98.84,1335599997.0
2008-09-18 09:59:00,98.84,98.9,98.8,98.84,749900000.0
2008-09-18 10:00:00,98.84,98.855,98.84,98.84,1156600000.0
2008-09-18 10:01:00,98.845,98.905,98.82,98.855,1487300001.0
2008-09-18 10:02:00,98.86,98.86,98.795,98.795,874100000.0
2008-09-18 10:03:00,98.795,98.81,98.615,98.69,2078000016.0
2008-09-18 10:04:00,98.69,98.69,98.595,98.6,1491500001.0
2008-09-18 10:05:00,98.6,98.605,98.6,98.6,1259900000.0
2008-09-18 10:06:00,98.6,98.72,98.6,98.68,683900000.0
2008-09-18 10:07:00,98.675,98.685,98.655,98.68,392400000.0
2008-09-18 10:08:00,98.685,98.745,98.675,98.745,238800000.0
2008-09-18 10:09:00,98.75,98.77,98.655,98.72,592999999.0
2008-09-18 10:10:00,98.725,98.725,98.635,98.71,1042600000.0
2008-09-18 10:11:00,98.71,98.71,98.6,98.64,827700000.0
2008-09-18 10:12:00,98.64,98.645,98.61,98.61,1260700001.0
2008-09-18 10:13:00,98.615,98.64,98.61,98.64,412100000.0
2008-09-18 10:14:00,98.64,98.68,98.64,98.665,1933400013.0
2008-09-18 10:15:00,98.665,98.75,98.65,98.7,1004200000.0
2008-09-18 10:16:00,98.7,98.73,98.69,98.69,988100000.0
2008-09-18 10:17:00,98.69,98.715,98.69,98.715,865700001.0
2008-09-18 10:18:00,98.71,98.71,98.64,98.69,861600000.0
2008-09-18 10:19:00,98.69,98.69,98.585,98.69,1708599996.0
2008-09-18 10:20:00,98.63,98.68,98.58,98.66,894100004.0
2008-09-18 10:21:00,98.655,98.72,98.635,98.685,894100004.0
2008-09-18 10:22:00,98.685,98.72,98.66,98.71,527600001.0
2008-09-18 10:23:00,98.71,98.74,98.69,98.71,525000000.0
2008-09-18 10:24:00,98.71,98.765,98.71,98.76,585200002.0
2008-09-18 10:25:00,98.76,98.76,98.68,98.73,679500002.0
2008-09-18 10:26:00,98.69,98.7,98.6,98.62,334800000.0
2008-09-18 10:27:00,98.63,98.65,98.58,98.61,334800000.0
2008-09-18 10:28:00,98.65,98.68,98.555,98.64,334800000.0
2008-09-18 10:29:00,98.65,98.67,98.65,98.65,158400000.0
2008-09-18 10:30:00,98.65,98.65,98.58,98.595,532800000.0
2008-09-18 10:31:00,98.585,98.65,98.565,98.63,495800000.0
2008-09-18 10:32:00,98.63,98.64,98.595,98.63,358800000.0
2008-09-18 10:33:00,98.63,98.65,98.55,98.575,577100001.0
2008-09-18 10:34:00,98.57,98.63,98.54,98.57,548000000.0
2008-09-18 10:35:00,98.57,98.65,98.535,98.555,541800000.0
2008-09-18 10:36:00,98.555,98.625,98.545,98.6,480500002.0
2008-09-18 10:37:00,98.61,98.625,98.595,98.605,231600000.0
2008-09-18 10:38:00,98.6,98.645,98.58,98.635,760100002.0
2008-09-18 10:39:00,98.635,98.76,98.635,98.73,749200000.0
2008-09-18 10:40:00,98.725,98.825,98.72,98.785,443500000.0
2008-09-18 10:41:00,98.79,98.79,98.76,98.77,274800000.0
2008-09-18 10:42:00,98.775,98.83,98.765,98.805,410600000.0
2008-09-18 10:43:00,98.805,98.865,98.805,98.855,1276500019.0
2008-09-18 10:44:00,98.855,98.88,98.73,98.735,669100000.0
2008-09-18 10:45:00,98.735,98.81,98.73,98.78,584000001.0
2008-09-18 10:46:00,98.795,98.835,98.795,98.83,310700000.0
2008-09-18 10:47:00,98.835,98.86,98.82,98.84,430400000.0
2008-09-18 10:48:00,98.82,98.84,98.75,98.76,690300004.0
2008-09-18 10:49:00,98.76,98.76,98.635,98.7,660800001.0
2008-09-18 10:50:00,98.7,98.7,98.7,98.7,506400000.0
2008-09-18 10:51:00,98.7,98.7,98.66,98.66,550000000.0
2008-09-18 10:52:00,98.66,98.68,98.58,98.59,510000000.0
2008-09-18 10:53:00,98.59,98.68,98.59,98.67,823199995.0
2008-09-18 10:54:00,98.6,98.6,98.49,98.5,826200001.0
2008-09-18 10:55:00,98.49,98.555,98.49,98.53,826200001.0
2008-09-18 10:56:00,98.53,98.545,98.5,98.51,764200000.0
2008-09-18 10:57:00,98.495,98.555,98.495,98.545,279200000.0
2008-09-18 10:58:00,98.525,98.62,98.52,98.58,552500001.0
2008-09-18 10:59:00,98.585,98.615,98.495,98.57,1504000021.0
2008-09-18 11:00:00,98.57,98.575,98.57,98.57,1407600000.0
2008-09-18 11:01:00,98.57,98.575,98.515,98.53,1668600000.0
2008-09-18 11:02:00,98.53,98.53,98.485,98.53,904999999.0
2008-09-18 11:03:00,98.53,98.53,98.255,98.315,1670700015.0
2008-09-18 11:04:00,98.32,98.345,98.24,98.34,513800000.0
2008-09-18 11:05:00,98.345,98.415,98.34,98.34,864200019.0
2008-09-18 11:06:00,98.34,98.375,98.34,98.365,748200005.0
2008-09-18 11:07:00,98.365,98.39,98.33,98.39,562900002.0
2008-09-18 11:08:00,98.385,98.4,98.38,98.38,282800000.0
2008-09-18 11:09:00,98.38,98.4,98.38,98.4,318000000.0
2008-09-18 11:10:00,98.4,98.405,98.38,98.38,388800000.0
2008-09-18 11:11:00,98.38,98.38,98.38,98.38,1440000000.0
2008-09-18 11:12:00,98.38,98.43,98.36,98.43,1427100005.0
2008-09-18 11:13:00,98.435,98.48,98.415,98.43,617200001.0
2008-09-18 11:14:00,98.43,98.455,98.43,98.43,607200002.0
2008-09-18 11:15:00,98.43,98.435,98.43,98.43,931200000.0
2008-09-18 11:16:00,98.43,98.445,98.43,98.43,1123200001.0
2008-09-18 11:17:00,98.43,98.465,98.43,98.43,356400000.0
2008-09-18 11:18:00,98.43,98.435,98.41,98.41,1195500009.0
2008-09-18 11:19:00,98.42,98.42,98.35,98.37,1927000000.0
2008-09-18 11:20:00,98.41,98.41,98.4,98.41,1927000000.0
2008-09-18 11:21:00,98.41,98.41,98.26,98.33,2112700029.0
2008-09-18 11:22:00,98.34,98.34,98.27,98.27,687600005.0
2008-09-18 11:23:00,98.26,98.31,98.25,98.3,687600005.0
2008-09-18 11:24:00,98.32,98.33,98.205,98.25,687600005.0
2008-09-18 11:25:00,98.25,98.3,98.25,98.28,692400002.0
2008-09-18 11:26:00,98.28,98.365,98.28,98.355,737700002.0
2008-09-18 11:27:00,98.35,98.36,98.25,98.28,2103200032.0
2008-09-18 11:28:00,98.27,98.35,98.23,98.35,2103200032.0
2008-09-18 11:29:00,98.34,98.34,98.25,98.28,2103200032.0
2008-09-18 11:30:00,98.29,98.32,98.29,98.31,2103200032.0
2008-09-18 11:31:00,98.3,98.33,98.24,98.26,2103200032.0
2008-09-18 11:32:00,98.31,98.31,98.22,98.24,2103200032.0
2008-09-18 11:33:00,98.24,98.275,98.24,98.24,796900000.0
2008-09-18 11:34:00,98.24,98.245,98.23,98.24,698200001.0
2008-09-18 11:35:00,98.24,98.255,98.24,98.255,338400000.0
2008-09-18 11:36:00,98.255,98.295,98.24,98.295,290700000.0
2008-09-18 11:37:00,98.3,98.385,98.3,98.35,472300000.0
2008-09-18 11:38:00,98.36,98.36,98.34,98.34,646200002.0
2008-09-18 11:39:00,98.34,98.34,98.34,98.34,515700000.0
2008-09-18 11:40:00,98.34,98.365,98.34,98.34,198600000.0
2008-09-18 11:41:00,98.35,98.39,98.335,98.385,216600000.0
2008-09-18 11:42:00,98.375,98.375,98.35,98.355,200500000.0
2008-09-18 11:43:00,98.355,98.375,98.325,98.335,135500000.0
2008-09-18 11:44:00,98.33,98.35,98.29,98.35,721699994.0
2008-09-18 11:45:00,98.36,98.36,98.28,98.32,721699994.0
2008-09-18 11:46:00,98.33,98.355,98.315,98.35,721699994.0
2008-09-18 11:47:00,98.36,98.38,98.32,98.34,1097599987.0
2008-09-18 11:48:00,98.365,98.4,98.35,98.37,1097599987.0
2008-09-18 11:49:00,98.37,98.375,98.35,98.35,663800000.0
2008-09-18 11:50:00,98.35,98.37,98.35,98.37,456700000.0
2008-09-18 11:51:00,98.37,98.37,98.26,98.28,564600000.0
2008-09-18 11:52:00,98.28,98.285,98.28,98.28,843600000.0
2008-09-18 11:53:00,98.28,98.33,98.28,98.32,567700000.0
2008-09-18 11:54:00,98.32,98.33,98.27,98.32,479000000.0
2008-09-18 11:55:00,98.32,98.33,98.32,98.32,458000001.0
2008-09-18 11:56:00,98.32,98.32,98.32,98.32,198000000.0
2008-09-18 11:57:00,98.32,98.325,98.32,98.325,219200000.0
2008-09-18 11:58:00,98.32,98.34,98.32,98.33,306600000.0
2008-09-18 11:59:00,98.325,98.345,98.28,98.31,496099992.0
2008-09-18 12:00:00,98.28,98.34,98.28,98.33,916600004.0
2008-09-18 12:01:00,98.325,98.33,98.32,98.33,318800000.0
2008-09-18 12:02:00,98.325,98.355,98.32,98.335,100600000.0
2008-09-18 12:03:00,98.335,98.375,98.325,98.35,79000000.0
2008-09-18 12:04:00,98.34,98.35,98.3,98.305,143000000.0
2008-09-18 12:05:00,98.28,98.29,98.21,98.27,1570600002.0
2008-09-18 12:06:00,98.26,98.26,98.22,98.25,1570600002.0
2008-09-18 12:07:00,98.26,98.26,98.23,98.24,1570600002.0
2008-09-18 12:08:00,98.27,98.315,98.27,98.315,1570600002.0
2008-09-18 12:09:00,98.31,98.31,98.215,98.23,1304299969.0
2008-09-18 12:10:00,98.23,98.285,98.21,98.26,684200001.0
2008-09-18 12:11:00,98.27,98.405,98.265,98.37,349500000.0
2008-09-18 12:12:00,98.37,98.435,98.37,98.415,275600001.0
2008-09-18 12:13:00,98.415,98.505,98.41,98.5,129600000.0
2008-09-18 12:14:00,98.5,98.525,98.48,98.5,182400000.0
2008-09-18 12:15:00,98.505,98.565,98.505,98.53,206000000.0
2008-09-18 12:16:00,98.53,98.55,98.49,98.53,462100000.0
2008-09-18 12:17:00,98.535,98.585,98.535,98.585,354400001.0
2008-09-18 12:18:00,98.585,98.585,98.535,98.54,267000000.0
2008-09-18 12:19:00,98.52,98.58,98.48,98.56,205800000.0
2008-09-18 12:20:00,98.57,98.58,98.54,98.57,205800000.0
2008-09-18 12:21:00,98.565,98.58,98.53,98.54,912000001.0
2008-09-18 12:22:00,98.54,98.54,98.44,98.46,2145799942.0
2008-09-18 12:23:00,98.46,98.46,98.26,98.34,1522399963.0
2008-09-18 12:24:00,98.35,98.36,98.2,98.2,1522399963.0
2008-09-18 12:25:00,98.195,98.23,98.16,98.16,880399980.0
2008-09-18 12:26:00,98.16,98.255,98.15,98.25,833799979.0
2008-09-18 12:27:00,98.255,98.435,98.235,98.405,396400000.0
2008-09-18 12:28:00,98.405,98.565,98.395,98.55,294700000.0
2008-09-18 12:29:00,98.55,98.645,98.515,98.63,238500000.0
2008-09-18 12:30:00,98.63,98.68,98.6,98.68,251400000.0
2008-09-18 12:31:00,98.67,98.725,98.64,98.715,350600000.0
2008-09-18 12:32:00,98.73,98.76,98.65,98.74,210299998.0
2008-09-18 12:33:00,98.735,98.775,98.7,98.735,486299999.0
2008-09-18 12:34:00,98.74,98.795,98.73,98.74,279799999.0
2008-09-18 12:35:00,98.74,98.875,98.73,98.84,266900000.0
2008-09-18 12:36:00,98.84,98.91,98.76,98.905,332000000.0
2008-09-18 12:37:00,98.915,98.915,98.855,98.86,166600000.0
2008-09-18 12:38:00,98.86,98.91,98.86,98.9,162200000.0
2008-09-18 12:39:00,98.9,98.905,98.88,98.89,51200000.0
2008-09-18 12:40:00,98.885,98.95,98.87,98.94,150800000.0
2008-09-18 12:41:00,98.93,98.935,98.88,98.88,590000008.0
2008-09-18 12:42:00,98.88,98.88,98.76,98.76,1171399976.0
2008-09-18 12:43:00,98.75,98.75,98.7,98.7,1041299998.0
2008-09-18 12:44:00,98.76,98.76,98.685,98.735,1041299998.0
2008-09-18 12:45:00,98.74,98.75,98.685,98.705,951200000.0
2008-09-18 12:46:00,98.705,98.705,98.64,98.64,602300000.0
2008-09-18 12:47:00,98.685,98.685,98.585,98.59,513600000.0
2008-09-18 12:48:00,98.58,98.635,98.55,98.57,1611799947.0
2008-09-18 12:49:00,98.57,98.64,98.57,98.625,713399996.0
2008-09-18 12:50:00,98.625,98.66,98.62,98.635,327599999.0
2008-09-18 12:51:00,98.635,98.705,98.63,98.69,464000000.0
2008-09-18 12:52:00,98.69,98.77,98.665,98.715,521600002.0
2008-09-18 12:53:00,98.715,98.73,98.63,98.63,462400000.0
2008-09-18 12:54:00,98.63,98.63,98.545,98.6,450800000.0
2008-09-18 12:55:00,98.58,98.58,98.44,98.48,466900000.0
2008-09-18 12:56:00,98.48,98.505,98.455,98.495,342400002.0
2008-09-18 12:57:00,98.495,98.555,98.485,98.525,250000000.0
2008-09-18 12:58:00,98.525,98.555,98.52,98.525,105000000.0
2008-09-18 12:59:00,98.52,98.525,98.465,98.495,1149800000.0
2008-09-18 13:00:00,98.49,98.51,98.455,98.5,629100000.0
2008-09-18 13:01:00,98.5,98.535,98.49,98.52,132800000.0
2008-09-18 13:02:00,98.545,98.57,98.52,98.565,112800000.0
2008-09-18 13:03:00,98.565,98.575,98.535,98.575,105400000.0
2008-09-18 13:04:00,98.56,98.605,98.55,98.585,189000000.0
2008-09-18 13:05:00,98.58,98.58,98.525,98.565,270200000.0
2008-09-18 13:06:00,98.56,98.62,98.55,98.595,349200000.0
2008-09-18 13:07:00,98.595,98.675,98.59,98.59,323600000.0
2008-09-18 13:08:00,98.59,98.65,98.59,98.63,408200000.0
2008-09-18 13:09:00,98.64,98.67,98.635,98.665,194000000.0
2008-09-18 13:10:00,98.665,98.67,98.645,98.66,200800000.0
2008-09-18 13:11:00,98.66,98.68,98.66,98.68,178200000.0
2008-09-18 13:12:00,98.68,98.745,98.665,98.715,412200000.0
2008-09-18 13:13:00,98.71,98.71,98.69,98.7,270400000.0
2008-09-18 13:14:00,98.7,98.7,98.61,98.63,279600000.0
2008-09-18 13:15:00,98.625,98.625,98.58,98.59,210400000.0
2008-09-18 13:16:00,98.6,98.655,98.59,98.59,252400000.0
2008-09-18 13:17:00,98.595,98.62,98.555,98.575,264800000.0
2008-09-18 13:18:00,98.575,98.595,98.47,98.485,719800000.0
2008-09-18 13:19:00,98.485,98.54,98.465,98.53,207400000.0
2008-09-18 13:20:00,98.525,98.525,98.495,98.495,93400000.0
2008-09-18 13:21:00,98.495,98.505,98.47,98.48,439800002.0
2008-09-18 13:22:00,98.48,98.48,98.435,98.44,202800000.0
2008-09-18 13:23:00,98.435,98.47,98.415,98.455,148000000.0
2008-09-18 13:24:00,98.455,98.505,98.455,98.505,117000000.0
2008-09-18 13:25:00,98.5,98.53,98.475,98.53,117600000.0
2008-09-18 13:26:00,98.53,98.6,98.47,98.48,384500001.0
2008-09-18 13:27:00,98.48,98.53,98.47,98.47,596200001.0
2008-09-18 13:28:00,98.465,98.5,98.455,98.47,350000000.0
2008-09-18 13:29:00,98.475,98.525,98.455,98.515,311200000.0
2008-09-18 13:30:00,98.525,98.6,98.515,98.52,452800000.0
2008-09-18 13:31:00,98.52,98.55,98.52,98.545,292000000.0
2008-09-18 13:32:00,98.54,98.575,98.495,98.525,313000000.0
2008-09-18 13:33:00,98.525,98.55,98.51,98.55,262800000.0
2008-09-18 13:34:00,98.55,98.595,98.54,98.57,529000000.0
2008-09-18 13:35:00,98.57,98.57,98.53,98.53,1308499999.0
2008-09-18 13:36:00,98.53,98.53,98.465,98.49,672600000.0
2008-09-18 13:37:00,98.485,98.51,98.45,98.46,885200006.0
2008-09-18 13:38:00,98.46,98.46,98.39,98.4,522000000.0
2008-09-18 13:39:00,98.4,98.475,98.37,98.455,453700000.0
2008-09-18 13:40:00,98.46,98.48,98.4,98.4,252500000.0
2008-09-18 13:41:00,98.4,98.455,98.4,98.43,193100000.0
2008-09-18 13:42:00,98.43,98.47,98.415,98.47,167300000.0
2008-09-18 13:43:00,98.47,98.495,98.44,98.485,278700000.0
2008-09-18 13:44:00,98.48,98.535,98.465,98.535,497200000.0
2008-09-18 13:45:00,98.54,98.56,98.45,98.48,1922999942.0
2008-09-18 13:46:00,98.45,98.58,98.45,98.58,1140799974.0
2008-09-18 13:47:00,98.6,98.6,98.55,98.585,301800000.0
2008-09-18 13:48:00,98.59,98.6,98.57,98.59,184200000.0
2008-09-18 13:49:00,98.585,98.585,98.545,98.575,150300000.0
2008-09-18 13:50:00,98.57,98.625,98.555,98.605,353000000.0
2008-09-18 13:51:00,98.6,98.655,98.58,98.645,261700000.0
2008-09-18 13:52:00,98.65,98.66,98.62,98.65,309600000.0
2008-09-18 13:53:00,98.645,98.705,98.635,98.7,389400000.0
2008-09-18 13:54:00,98.705,98.84,98.695,98.84,408300000.0
2008-09-18 13:55:00,98.83,98.855,98.79,98.79,458800000.0
2008-09-18 13:56:00,98.79,98.79,98.79,98.79,480000000.0
2008-09-18 13:57:00,98.79,98.79,98.75,98.76,668000000.0
2008-09-18 13:58:00,98.77,98.77,98.685,98.75,495400000.0
2008-09-18 13:59:00,98.75,98.76,98.75,98.76,255600000.0
2008-09-18 14:00:00,98.76,98.76,98.76,98.76,156000000.0
2008-09-18 14:01:00,98.76,98.76,98.68,98.705,549800000.0
2008-09-18 14:02:00,98.705,98.71,98.645,98.67,516600000.0
2008-09-18 14:03:00,98.67,98.725,98.64,98.715,438200000.0
2008-09-18 14:04:00,98.71,98.75,98.705,98.715,493800000.0
2008-09-18 14:05:00,98.72,98.77,98.705,98.74,452100000.0
2008-09-18 14:06:00,98.75,98.815,98.72,98.74,966800000.0
2008-09-18 14:07:00,98.74,98.75,98.64,98.64,1154100000.0
2008-09-18 14:08:00,98.64,98.735,98.64,98.71,647899987.0
2008-09-18 14:09:00,98.71,98.73,98.645,98.67,705200000.0
2008-09-18 14:10:00,98.67,98.74,98.64,98.73,410200000.0
2008-09-18 14:11:00,98.73,98.73,98.69,98.705,1188400005.0
2008-09-18 14:12:00,98.705,98.715,98.69,98.69,905600004.0
2008-09-18 14:13:00,98.69,98.705,98.69,98.69,1160200004.0
2008-09-18 14:14:00,98.69,98.745,98.69,98.715,548800000.0
2008-09-18 14:15:00,98.715,98.76,98.69,98.73,446800001.0
2008-09-18 14:16:00,98.735,98.765,98.635,98.705,764599998.0
2008-09-18 14:17:00,98.715,98.77,98.7,98.715,570100000.0
2008-09-18 14:18:00,98.715,98.72,98.655,98.71,657600000.0
2008-09-18 14:19:00,98.71,98.72,98.645,98.66,537800000.0
2008-09-18 14:20:00,98.65,98.66,98.52,98.53,844199998.0
2008-09-18 14:21:00,98.53,98.66,98.53,98.605,844199998.0
2008-09-18 14:22:00,98.615,98.635,98.6,98.6,623300000.0
2008-09-18 14:23:00,98.6,98.67,98.6,98.665,641600000.0
2008-09-18 14:24:00,98.665,98.715,98.655,98.7,466800000.0
2008-09-18 14:25:00,98.7,98.7,98.645,98.67,414500000.0
2008-09-18 14:26:00,98.665,98.68,98.625,98.63,263600000.0
2008-09-18 14:27:00,98.63,98.64,98.615,98.635,155300000.0
2008-09-18 14:28:00,98.635,98.655,98.545,98.58,443400000.0
2008-09-18 14:29:00,98.59,98.62,98.54,98.59,775700002.0
2008-09-18 14:30:00,98.59,98.67,98.535,98.67,562100001.0
2008-09-18 14:31:00,98.67,98.72,98.64,98.64,712300000.0
2008-09-18 14:32:00,98.64,98.64,98.56,98.62,688700000.0
2008-09-18 14:33:00,98.62,98.62,98.555,98.59,387300000.0
2008-09-18 14:34:00,98.59,98.665,98.57,98.585,374600000.0
2008-09-18 14:35:00,98.58,98.7,98.58,98.7,243500000.0
2008-09-18 14:36:00,98.7,98.76,98.64,98.75,273600000.0
2008-09-18 14:37:00,98.75,98.76,98.69,98.74,642499998.0
2008-09-18 14:38:00,98.75,98.76,98.68,98.695,186200000.0
2008-09-18 14:39:00,98.695,98.73,98.69,98.695,418200000.0
2008-09-18 14:40:00,98.695,98.71,98.65,98.69,569700000.0
2008-09-18 14:41:00,98.7,98.735,98.65,98.705,297600000.0
2008-09-18 14:42:00,98.715,98.76,98.69,98.73,246400000.0
2008-09-18 14:43:00,98.72,98.75,98.7,98.72,78700000.0
2008-09-18 14:44:00,98.72,98.73,98.67,98.685,470000000.0
2008-09-18 14:45:00,98.69,98.69,98.61,98.63,253600000.0
2008-09-18 14:46:00,98.625,98.625,98.58,98.58,345300000.0
2008-09-18 14:47:00,98.58,98.63,98.57,98.63,79600000.0
2008-09-18 14:48:00,98.62,98.64,98.61,98.63,88000000.0
2008-09-18 14:49:00,98.635,98.65,98.605,98.65,306600000.0
2008-09-18 14:50:00,98.645,98.67,98.645,98.655,143400000.0
2008-09-18 14:51:00,98.66,98.67,98.63,98.65,147900000.0
2008-09-18 14:52:00,98.65,98.71,98.64,98.71,105000000.0
2008-09-18 14:53:00,98.71,98.74,98.69,98.71,96600000.0
2008-09-18 14:54:00,98.71,98.75,98.69,98.73,244500000.0
2008-09-18 14:55:00,98.73,98.75,98.71,98.74,182300000.0
2008-09-18 14:56:00,98.74,98.75,98.69,98.7,223600000.0
2008-09-18 14:57:00,98.7,98.73,98.7,98.71,207900000.0
2008-09-18 14:58:00,98.72,98.76,98.68,98.73,420800000.0
2008-09-18 14:59:00,98.73,98.79,98.71,98.77,332300000.0
2008-09-18 15:00:00,98.77,98.815,98.77,98.79,295900000.0
2008-09-18 15:01:00,98.78,98.78,98.61,98.66,1230799989.0
2008-09-18 15:02:00,98.66,98.66,98.6,98.635,595900000.0
2008-09-18 15:03:00,98.635,98.66,98.59,98.635,459800000.0
2008-09-18 15:04:00,98.64,98.65,98.625,98.635,357600000.0
2008-09-18 15:05:00,98.635,98.635,98.58,98.605,718800003.0
2008-09-18 15:06:00,98.61,98.615,98.535,98.54,739200001.0
2008-09-18 15:07:00,98.54,98.64,98.515,98.625,653200000.0
2008-09-18 15:08:00,98.625,98.64,98.515,98.53,797900000.0
2008-09-18 15:09:00,98.53,98.57,98.525,98.56,534000000.0
2008-09-18 15:10:00,98.56,98.6,98.52,98.53,811200000.0
2008-09-18 15:11:00,98.53,98.57,98.515,98.525,527400000.0
2008-09-18 15:12:00,98.53,98.555,98.5,98.545,432200000.0
2008-09-18 15:13:00,98.545,98.575,98.465,98.52,669200000.0
2008-09-18 15:14:00,98.52,98.535,98.465,98.52,548700000.0
2008-09-18 15:15:00,98.52,98.52,98.45,98.48,1089099988.0
2008-09-18 15:16:00,98.48,98.515,98.455,98.48,363700000.0
2008-09-18 15:17:00,98.48,98.51,98.455,98.5,290900000.0
2008-09-18 15:18:00,98.5,98.565,98.5,98.56,273800000.0
2008-09-18 15:19:00,98.56,98.56,98.48,98.535,323000000.0
2008-09-18 15:20:00,98.535,98.58,98.45,98.49,517800000.0
2008-09-18 15:21:00,98.49,98.49,98.43,98.49,975400000.0
2008-09-18 15:22:00,98.49,98.5,98.49,98.49,576100000.0
2008-09-18 15:23:00,98.49,98.52,98.49,98.49,775999999.0
2008-09-18 15:24:00,98.49,98.49,98.43,98.43,722200002.0
2008-09-18 15:25:00,98.41,98.43,98.4,98.425,558200014.0
2008-09-18 15:26:00,98.425,98.48,98.425,98.46,326400000.0
2008-09-18 15:27:00,98.475,98.485,98.465,98.48,289100000.0
2008-09-18 15:28:00,98.48,98.575,98.475,98.555,349400000.0
2008-09-18 15:29:00,98.555,98.62,98.545,98.61,488700000.0
2008-09-18 15:30:00,98.61,98.635,98.565,98.635,627800000.0
2008-09-18 15:31:00,98.635,98.665,98.6,98.665,431600000.0
2008-09-18 15:32:00,98.665,98.675,98.63,98.645,507600000.0
2008-09-18 15:33:00,98.645,98.65,98.51,98.51,720300000.0
2008-09-18 15:34:00,98.505,98.54,98.49,98.515,1062400000.0
2008-09-18 15:35:00,98.515,98.545,98.5,98.51,609400000.0
2008-09-18 15:36:00,98.51,98.545,98.5,98.545,721500003.0
2008-09-18 15:37:00,98.545,98.565,98.51,98.555,895600000.0
2008-09-18 15:38:00,98.555,98.57,98.505,98.505,785000000.0
2008-09-18 15:39:00,98.505,98.61,98.5,98.61,1397000029.0
2008-09-18 15:40:00,98.615,98.635,98.515,98.57,740100000.0
2008-09-18 15:41:00,98.57,98.575,98.52,98.56,754800000.0
2008-09-18 15:42:00,98.56,98.59,98.54,98.575,825300000.0
2008-09-18 15:43:00,98.575,98.59,98.54,98.565,518400000.0
2008-09-18 15:44:00,98.565,98.64,98.555,98.575,515800000.0
2008-09-18 15:45:00,98.575,98.61,98.505,98.56,778400000.0
2008-09-18 15:46:00,98.525,98.59,98.5,98.58,468000000.0
2008-09-18 15:47:00,98.585,98.6,98.565,98.585,536400000.0
2008-09-18 15:48:00,98.59,98.595,98.5,98.515,561400000.0
2008-09-18 15:49:00,98.515,98.61,98.515,98.555,627200000.0
2008-09-18 15:50:00,98.575,98.575,98.515,98.545,619800000.0
2008-09-18 15:51:00,98.545,98.665,98.53,98.66,468600000.0
2008-09-18 15:52:00,98.655,98.775,98.65,98.75,599700000.0
2008-09-18 15:53:00,98.745,98.795,98.695,98.74,641400000.0
2008-09-18 15:54:00,98.74,98.87,98.74,98.855,558200000.0
2008-09-18 15:55:00,98.85,98.86,98.73,98.75,515900001.0
2008-09-18 15:56:00,98.765,98.855,98.75,98.855,515900001.0
2008-09-18 15:57:00,98.855,98.88,98.83,98.85,289800000.0
2008-09-18 15:58:00,98.85,98.87,98.81,98.81,682000002.0
2008-09-18 15:59:00,98.81,98.81,98.675,98.745,409200000.0
2008-09-18 16:00:00,98.74,98.905,98.73,98.84,296600000.0
2008-09-18 16:01:00,98.845,98.885,98.775,98.79,266000000.0
2008-09-18 16:02:00,98.79,98.865,98.79,98.835,303200000.0
2008-09-18 16:03:00,98.825,98.825,98.73,98.795,533200000.0
2008-09-18 16:04:00,98.795,98.795,98.745,98.77,616200000.0
2008-09-18 16:05:00,98.77,98.8,98.76,98.795,552400000.0
2008-09-18 16:06:00,98.795,98.805,98.74,98.78,485000000.0
2008-09-18 16:07:00,98.78,98.78,98.725,98.755,446000000.0
2008-09-18 16:08:00,98.755,98.795,98.73,98.745,494600000.0
2008-09-18 16:09:00,98.75,98.8,98.74,98.78,578000000.0
2008-09-18 16:10:00,98.78,98.825,98.775,98.825,489600000.0
2008-09-18 16:11:00,98.825,98.855,98.805,98.855,404400000.0
2008-09-18 16:12:00,98.85,98.855,98.82,98.83,213200000.0
2008-09-18 16:13:00,98.83,98.875,98.8,98.825,537000000.0
2008-09-18 16:14:00,98.815,98.85,98.81,98.81,467400000.0
2008-09-18 16:15:00,98.81,98.81,98.74,98.74,456000000.0
2008-09-18 16:16:00,98.74,98.74,98.68,98.7,1641600001.0
2008-09-18 16:17:00,98.7,98.7,98.625,98.64,1153099998.0
2008-09-18 16:18:00,98.64,98.685,98.59,98.635,563000000.0
2008-09-18 16:19:00,98.635,98.68,98.63,98.68,390700001.0
2008-09-18 16:20:00,98.675,98.69,98.63,98.63,409200000.0
2008-09-18 16:21:00,98.63,98.66,98.61,98.63,533200000.0
2008-09-18 16:22:00,98.63,98.63,98.54,98.58,1001100003.0
2008-09-18 16:23:00,98.58,98.58,98.49,98.49,1010000001.0
2008-09-18 16:24:00,98.49,98.525,98.385,98.525,863300002.0
2008-09-18 16:25:00,98.53,98.56,98.48,98.53,232400000.0
2008-09-18 16:26:00,98.53,98.53,98.48,98.49,330500000.0
2008-09-18 16:27:00,98.49,98.54,98.47,98.53,448000001.0
2008-09-18 16:28:00,98.53,98.605,98.525,98.59,202600000.0
2008-09-18 16:29:00,98.595,98.61,98.56,98.565,277800000.0
2008-09-18 16:30:00,98.575,98.58,98.53,98.545,583200001.0
2008-09-18 16:31:00,98.55,98.57,98.53,98.53,458100000.0
2008-09-18 16:32:00,98.53,98.53,98.49,98.505,423100000.0
2008-09-18 16:33:00,98.505,98.515,98.455,98.5,620200001.0
2008-09-18 16:34:00,98.5,98.505,98.465,98.5,465000000.0
2008-09-18 16:35:00,98.5,98.5,98.435,98.46,629700000.0
2008-09-18 16:36:00,98.47,98.48,98.395,98.415,446700000.0
2008-09-18 16:37:00,98.42,98.43,98.37,98.39,214500000.0
2008-09-18 16:38:00,98.39,98.425,98.37,98.42,269300000.0
2008-09-18 16:39:00,98.425,98.48,98.37,98.41,269500000.0
2008-09-18 16:40:00,98.41,98.43,98.375,98.385,287000000.0
2008-09-18 16:41:00,98.385,98.45,98.37,98.45,415699996.0
2008-09-18 16:42:00,98.45,98.475,98.4,98.405,281600000.0
2008-09-18 16:43:00,98.4,98.4,98.33,98.36,731300000.0
2008-09-18 16:44:00,98.36,98.4,98.315,98.4,392400000.0
2008-09-18 16:45:00,98.39,98.39,98.22,98.24,393100000.0
2008-09-18 16:46:00,98.235,98.365,98.22,98.28,418700000.0
2008-09-18 16:47:00,98.28,98.3,98.27,98.27,1037500002.0
2008-09-18 16:48:00,98.27,98.285,98.27,98.27,970100002.0
2008-09-18 16:49:00,98.28,98.28,98.19,98.25,577000001.0
2008-09-18 16:50:00,98.26,98.26,98.14,98.17,610500003.0
2008-09-18 16:51:00,98.17,98.25,98.17,98.25,230500000.0
2008-09-18 16:52:00,98.24,98.27,98.23,98.265,133900000.0
2008-09-18 16:53:00,98.27,98.31,98.215,98.225,272800000.0
2008-09-18 16:54:00,98.23,98.27,98.23,98.26,119800000.0
2008-09-18 16:55:00,98.27,98.27,98.22,98.22,392300000.0
2008-09-18 16:56:00,98.22,98.22,98.15,98.185,344300000.0
2008-09-18 16:57:00,98.18,98.19,98.07,98.085,409300000.0
2008-09-18 16:58:00,98.09,98.11,97.99,98.01,1003200008.0
2008-09-18 16:59:00,98.01,98.175,97.865,97.915,770000003.0
2008-09-18 17:00:00,97.915,98.04,97.855,98.04,553700000.0
2008-09-18 17:01:00,98.06,98.1,98.01,98.04,549200000.0
2008-09-18 17:02:00,98.04,98.045,97.99,98.03,504600000.0
2008-09-18 17:03:00,98.035,98.04,97.995,98.03,438300000.0
2008-09-18 17:04:00,98.03,98.155,98.03,98.11,498300000.0
2008-09-18 17:05:00,98.11,98.125,98.07,98.11,863000000.0
2008-09-18 17:06:00,98.105,98.105,98.005,98.045,503500000.0
2008-09-18 17:07:00,98.045,98.055,98.005,98.04,511300000.0
2008-09-18 17:08:00,98.04,98.045,97.945,97.97,1335799988.0
2008-09-18 17:09:00,97.98,98.0,97.935,97.99,478199998.0
2008-09-18 17:10:00,97.99,98.05,97.985,97.995,294900000.0
2008-09-18 17:11:00,98.01,98.015,97.99,98.0,689600001.0
2008-09-18 17:12:00,98.0,98.015,97.98,97.98,865500000.0
2008-09-18 17:13:00,97.99,97.99,97.85,97.86,1150400004.0
2008-09-18 17:14:00,97.865,97.9,97.835,97.87,210600000.0
2008-09-18 17:15:00,97.875,97.875,97.74,97.765,699900000.0
2008-09-18 17:16:00,97.76,97.805,97.74,97.75,1356400001.0
2008-09-18 17:17:00,97.77,97.78,97.73,97.73,824500000.0
2008-09-18 17:18:00,97.73,97.8,97.7,97.755,653400000.0
2008-09-18 17:19:00,97.76,97.78,97.68,97.7,548200002.0
2008-09-18 17:20:00,97.69,97.705,97.63,97.69,1247800000.0
2008-09-18 17:21:00,97.69,97.795,97.685,97.79,234000000.0
2008-09-18 17:22:00,97.795,97.795,97.64,97.64,706500000.0
2008-09-18 17:23:00,97.64,97.64,97.61,97.61,657300000.0
2008-09-18 17:24:00,97.61,97.65,97.58,97.58,636700000.0
2008-09-18 17:25:00,97.58,97.64,97.57,97.64,933400005.0
2008-09-18 17:26:00,97.64,97.73,97.64,97.68,347500000.0
2008-09-18 17:27:00,97.685,97.71,97.66,97.67,916100007.0
2008-09-18 17:28:00,97.66,97.67,97.595,97.65,1074500012.0
2008-09-18 17:29:00,97.655,97.74,97.62,97.72,346600000.0
2008-09-18 17:30:00,97.725,97.77,97.72,97.75,339600000.0
2008-09-18 17:31:00,97.75,97.86,97.75,97.855,430200000.0
2008-09-18 17:32:00,97.845,97.87,97.8,97.86,401100000.0
2008-09-18 17:33:00,97.865,97.94,97.865,97.91,284400000.0
2008-09-18 17:34:00,97.91,97.965,97.89,97.9,325400000.0
2008-09-18 17:35:00,97.9,97.94,97.9,97.94,391500001.0
2008-09-18 17:36:00,97.945,97.995,97.925,97.995,129400000.0
2008-09-18 17:37:00,97.995,98.01,97.955,97.96,371400000.0
2008-09-18 17:38:00,97.96,98.03,97.96,98.005,229700000.0
2008-09-18 17:39:00,98.005,98.095,97.94,97.945,617700000.0
2008-09-18 17:40:00,97.945,97.975,97.94,97.94,635100003.0
2008-09-18 17:41:00,97.94,97.98,97.94,97.98,548200001.0
2008-09-18 17:42:00,97.975,98.05,97.96,98.0,426100000.0
2008-09-18 17:43:00,97.99,98.01,97.89,97.9,847100001.0
2008-09-18 17:44:00,97.9,97.97,97.9,97.97,361200000.0
2008-09-18 17:45:00,97.97,97.97,97.905,97.92,344900000.0
2008-09-18 17:46:00,97.92,97.99,97.91,97.99,339000000.0
2008-09-18 17:47:00,97.99,98.04,97.965,98.01,167000000.0
2008-09-18 17:48:00,98.015,98.035,97.98,98.005,329200000.0
2008-09-18 17:49:00,98.0,98.035,97.985,98.005,383700000.0
2008-09-18 17:50:00,98.005,98.01,97.775,97.805,1011900021.0
2008-09-18 17:51:00,97.805,97.81,97.74,97.79,266000000.0
2008-09-18 17:52:00,97.8,97.86,97.78,97.82,155000000.0
2008-09-18 17:53:00,97.82,97.85,97.795,97.82,168100000.0
2008-09-18 17:54:00,97.82,97.85,97.78,97.85,168200000.0
2008-09-18 17:55:00,97.85,97.92,97.84,97.9,195000000.0
2008-09-18 17:56:00,97.9,97.92,97.86,97.86,217000000.0
2008-09-18 17:57:00,97.86,97.92,97.855,97.9,154800000.0
2008-09-18 17:58:00,97.89,97.99,97.89,97.96,321800000.0
2008-09-18 17:59:00,97.955,98.04,97.92,98.03,337100000.0
2008-09-18 18:00:00,98.03,98.04,97.92,97.965,380400000.0
2008-09-18 18:01:00,97.96,98.02,97.955,97.985,212000000.0
2008-09-18 18:02:00,97.98,98.035,97.955,98.005,247700000.0
2008-09-18 18:03:00,98.005,98.055,97.965,98.01,350600000.0
2008-09-18 18:04:00,98.02,98.03,97.99,97.995,260600000.0
2008-09-18 18:05:00,97.99,97.995,97.94,97.94,357800003.0
2008-09-18 18:06:00,97.94,98.005,97.94,97.99,445500003.0
2008-09-18 18:07:00,98.0,98.04,97.985,98.03,405900000.0
2008-09-18 18:08:00,98.035,98.055,97.97,97.97,457500001.0
2008-09-18 18:09:00,97.97,98.0,97.92,97.935,607500004.0
2008-09-18 18:10:00,97.935,97.98,97.93,97.96,181300002.0
2008-09-18 18:11:00,97.96,97.985,97.935,97.985,169600000.0
2008-09-18 18:12:00,97.995,97.995,97.905,97.97,398000000.0
2008-09-18 18:13:00,97.985,97.985,97.925,97.925,221200000.0
2008-09-18 18:14:00,97.925,97.97,97.895,97.93,500500000.0
2008-09-18 18:15:00,97.93,97.94,97.885,97.89,198000000.0
2008-09-18 18:16:00,97.89,97.98,97.885,97.95,263400000.0
2008-09-18 18:17:00,97.93,97.97,97.9,97.92,169400000.0
2008-09-18 18:18:00,97.91,97.915,97.855,97.855,307700000.0
2008-09-18 18:19:00,97.86,97.91,97.83,97.86,268500000.0
2008-09-18 18:20:00,97.86,97.89,97.85,97.855,319800000.0
2008-09-18 18:21:00,97.86,97.89,97.84,97.84,187200000.0
2008-09-18 18:22:00,97.85,97.85,97.83,97.84,158400000.0
2008-09-18 18:23:00,97.85,97.87,97.85,97.85,91000000.0
2008-09-18 18:24:00,97.85,97.87,97.82,97.845,202500000.0
2008-09-18 18:25:00,97.85,97.86,97.8,97.8,390000003.0
2008-09-18 18:26:00,97.8,97.81,97.72,97.72,602800003.0
2008-09-18 18:27:00,97.72,97.74,97.72,97.74,373600002.0
2008-09-18 18:28:00,97.74,97.77,97.74,97.745,275700000.0
2008-09-18 18:29:00,97.745,97.785,97.74,97.78,357900000.0
2008-09-18 18:30:00,97.78,97.78,97.74,97.74,548800000.0
2008-09-18 18:31:00,97.74,97.74,97.67,97.67,527200002.0
2008-09-18 18:32:00,97.67,97.68,97.64,97.65,246600000.0
2008-09-18 18:33:00,97.65,97.68,97.635,97.635,135900000.0
2008-09-18 18:34:00,97.635,97.64,97.61,97.61,1305799999.0
2008-09-18 18:35:00,97.59,97.62,97.57,97.6,330400000.0
2008-09-18 18:36:00,97.6,97.61,97.52,97.52,149500000.0
2008-09-18 18:37:00,97.515,97.53,97.49,97.49,294700001.0
2008-09-18 18:38:00,97.48,97.57,97.48,97.49,640500015.0
2008-09-18 18:39:00,97.49,97.515,97.46,97.48,1286800038.0
2008-09-18 18:40:00,97.48,97.515,97.46,97.515,186600000.0
2008-09-18 18:41:00,97.52,97.55,97.43,97.55,281900000.0
2008-09-18 18:42:00,97.55,97.59,97.55,97.575,146300000.0
2008-09-18 18:43:00,97.57,97.66,97.565,97.63,245600000.0
2008-09-18 18:44:00,97.63,97.64,97.58,97.585,287500000.0
2008-09-18 18:45:00,97.59,97.59,97.53,97.545,201800000.0
2008-09-18 18:46:00,97.55,97.57,97.505,97.53,343700000.0
2008-09-18 18:47:00,97.525,97.525,97.42,97.42,547799998.0
2008-09-18 18:48:00,97.42,97.42,97.34,97.4,1125400040.0
2008-09-18 18:49:00,97.4,97.49,97.35,97.49,367000000.0
2008-09-18 18:50:00,97.485,97.53,97.345,97.36,515600007.0
2008-09-18 18:51:00,97.36,97.4,97.32,97.39,903200015.0
2008-09-18 18:52:00,97.39,97.405,97.33,97.4,323300006.0
2008-09-18 18:53:00,97.4,97.49,97.37,97.47,162400000.0
2008-09-18 18:54:00,97.475,97.52,97.47,97.495,153900000.0
2008-09-18 18:55:00,97.495,97.5,97.43,97.475,407000000.0
2008-09-18 18:56:00,97.475,97.475,97.39,97.39,595100000.0
2008-09-18 18:57:00,97.39,97.43,97.38,97.39,216700000.0
2008-09-18 18:58:00,97.39,97.39,97.24,97.25,705100001.0
2008-09-18 18:59:00,97.25,97.29,97.23,97.23,170500002.0
2008-09-18 19:00:00,97.23,97.475,97.21,97.43,268800003.0
2008-09-18 19:01:00,97.42,97.485,97.39,97.43,305600000.0
2008-09-18 19:02:00,97.43,97.49,97.4,97.415,412600000.0
2008-09-18 19:03:00,97.42,97.46,97.41,97.45,181500000.0
2008-09-18 19:04:00,97.445,97.52,97.4,97.475,262800000.0
2008-09-18 19:05:00,97.485,97.63,97.485,97.61,215200000.0
2008-09-18 19:06:00,97.615,97.69,97.575,97.655,173300000.0
2008-09-18 19:07:00,97.655,97.655,97.55,97.55,578500000.0
2008-09-18 19:08:00,97.55,97.625,97.53,97.62,395400000.0
2008-09-18 19:09:00,97.61,97.69,97.475,97.505,1251800016.0
2008-09-18 19:10:00,97.52,97.53,97.37,97.395,766000021.0
2008-09-18 19:11:00,97.4,97.41,97.3,97.41,563100000.0
2008-09-18 19:12:00,97.41,97.49,97.4,97.42,279700003.0
2008-09-18 19:13:00,97.42,97.525,97.405,97.435,349800000.0
2008-09-18 19:14:00,97.435,97.435,97.4,97.41,934500010.0
2008-09-18 19:15:00,97.415,97.43,97.36,97.39,1110400005.0
2008-09-18 19:16:00,97.39,97.43,97.37,97.39,220200000.0
2008-09-18 19:17:00,97.385,97.51,97.375,97.51,169000000.0
2008-09-18 19:18:00,97.525,97.57,97.48,97.515,337400000.0
2008-09-18 19:19:00,97.515,97.58,97.415,97.485,221200000.0
2008-09-18 19:20:00,97.485,97.515,97.48,97.495,148400000.0
2008-09-18 19:21:00,97.5,97.555,97.495,97.53,113200000.0
2008-09-18 19:22:00,97.535,97.545,97.485,97.5,130800000.0
2008-09-18 19:23:00,97.5,97.53,97.495,97.5,99800000.0
2008-09-18 19:24:00,97.5,97.535,97.44,97.46,131600000.0
2008-09-18 19:25:00,97.455,97.46,97.415,97.44,332300000.0
2008-09-18 19:26:00,97.44,97.5,97.44,97.47,178900000.0
2008-09-18 19:27:00,97.47,97.48,97.405,97.405,310800000.0
2008-09-18 19:28:00,97.4,97.41,97.38,97.39,298700000.0
2008-09-18 19:29:00,97.385,97.435,97.38,97.41,206500000.0
2008-09-18 19:30:00,97.42,97.44,97.4,97.435,62900000.0
2008-09-18 19:31:00,97.435,97.52,97.435,97.52,150100000.0
2008-09-18 19:32:00,97.52,97.54,97.505,97.535,82000000.0
2008-09-18 19:33:00,97.535,97.585,97.535,97.56,97800000.0
2008-09-18 19:34:00,97.56,97.6,97.56,97.6,188700000.0
2008-09-18 19:35:00,97.6,97.67,97.595,97.645,175500000.0
2008-09-18 19:36:00,97.655,97.68,97.63,97.635,215600000.0
2008-09-18 19:37:00,97.635,97.68,97.63,97.63,176900000.0
2008-09-18 19:38:00,97.63,97.75,97.625,97.685,189900000.0
2008-09-18 19:39:00,97.685,97.77,97.67,97.77,232400000.0
2008-09-18 19:40:00,97.775,97.82,97.73,97.755,264000000.0
2008-09-18 19:41:00,97.76,97.825,97.73,97.79,178100000.0
2008-09-18 19:42:00,97.785,97.82,97.77,97.79,138800000.0
2008-09-18 19:43:00,97.795,97.795,97.76,97.79,136700000.0
2008-09-18 19:44:00,97.78,97.815,97.735,97.78,147300000.0
2008-09-18 19:45:00,97.765,97.765,97.665,97.73,672300030.0
2008-09-18 19:46:00,97.73,97.73,97.66,97.665,335000014.0
2008-09-18 19:47:00,97.67,97.685,97.655,97.685,76800000.0
2008-09-18 19:48:00,97.695,97.77,97.69,97.725,185700000.0
2008-09-18 19:49:00,97.725,97.76,97.71,97.75,151300000.0
2008-09-18 19:50:00,97.75,97.76,97.7,97.71,65700000.0
2008-09-18 19:51:00,97.705,97.735,97.7,97.73,111400000.0
2008-09-18 19:52:00,97.73,97.74,97.675,97.71,146600000.0
2008-09-18 19:53:00,97.71,97.81,97.69,97.8,110600000.0
2008-09-18 19:54:00,97.795,97.795,97.695,97.705,196900000.0
2008-09-18 19:55:00,97.715,97.79,97.69,97.76,500899995.0
2008-09-18 19:56:00,97.76,97.81,97.705,97.75,145900000.0
2008-09-18 19:57:00,97.735,97.76,97.72,97.76,71000000.0
2008-09-18 19:58:00,97.76,97.77,97.72,97.745,168400000.0
2008-09-18 19:59:00,97.745,97.75,97.72,97.72,311100000.0
2008-09-18 20:00:00,97.72,97.75,97.67,97.67,188600000.0
2008-09-18 20:01:00,97.665,97.665,97.6,97.625,159100000.0
2008-09-18 20:02:00,97.625,97.63,97.61,97.61,148700000.0
2008-09-18 20:03:00,97.61,97.645,97.58,97.59,542300017.0
2008-09-18 20:04:00,97.59,97.61,97.495,97.5,691800021.0
2008-09-18 20:05:00,97.5,97.51,97.445,97.475,876000000.0
2008-09-18 20:06:00,97.475,97.505,97.44,97.44,212300000.0
2008-09-18 20:07:00,97.44,97.49,97.435,97.47,212600000.0
2008-09-18 20:08:00,97.46,97.46,97.43,97.43,172700000.0
2008-09-18 20:09:00,97.42,97.515,97.38,97.515,338500009.0
2008-09-18 20:10:00,97.515,97.575,97.48,97.56,211500000.0
2008-09-18 20:11:00,97.56,97.57,97.47,97.5,225600000.0
2008-09-18 20:12:00,97.5,97.59,97.485,97.575,172800000.0
2008-09-18 20:13:00,97.57,97.63,97.55,97.58,172900000.0
2008-09-18 20:14:00,97.58,97.595,97.535,97.54,152300000.0
2008-09-18 20:15:00,97.545,97.63,97.5,97.63,288800000.0
2008-09-18 20:16:00,97.63,97.675,97.62,97.645,172800000.0
2008-09-18 20:17:00,97.64,97.65,97.62,97.635,139600000.0
2008-09-18 20:18:00,97.63,97.635,97.515,97.55,299000000.0
2008-09-18 20:19:00,97.545,97.635,97.545,97.615,163000000.0
2008-09-18 20:20:00,97.605,97.635,97.605,97.61,116300000.0
2008-09-18 20:21:00,97.615,97.66,97.605,97.64,147400000.0
2008-09-18 20:22:00,97.64,97.66,97.62,97.63,104600000.0
2008-09-18 20:23:00,97.63,97.71,97.625,97.7,59400000.0
2008-09-18 20:24:00,97.7,97.77,97.69,97.735,127900000.0
2008-09-18 20:25:00,97.74,97.79,97.74,97.755,140000000.0
2008-09-18 20:26:00,97.76,97.78,97.76,97.765,67500000.0
2008-09-18 20:27:00,97.765,97.765,97.72,97.72,50100000.0
2008-09-18 20:28:00,97.725,97.79,97.72,97.755,124600000.0
2008-09-18 20:29:00,97.75,97.75,97.67,97.67,102100000.0
2008-09-18 20:30:00,97.67,97.735,97.645,97.735,204200000.0
2008-09-18 20:31:00,97.74,97.78,97.68,97.75,159500000.0
2008-09-18 20:32:00,97.75,97.805,97.725,97.74,144600000.0
2008-09-18 20:33:00,97.735,97.76,97.71,97.74,71000000.0
2008-09-18 20:34:00,97.74,97.765,97.705,97.75,105800000.0
2008-09-18 20:35:00,97.75,97.835,97.745,97.815,105000000.0
2008-09-18 20:36:00,97.805,97.805,97.755,97.775,133800000.0
2008-09-18 20:37:00,97.77,97.77,97.72,97.73,596900012.0
2008-09-18 20:38:00,97.73,97.73,97.68,97.695,503800000.0
2008-09-18 20:39:00,97.7,97.72,97.66,97.68,260400000.0
2008-09-18 20:40:00,97.68,97.72,97.68,97.695,125800000.0
2008-09-18 20:41:00,97.7,97.75,97.7,97.73,95800000.0
2008-09-18 20:42:00,97.73,97.78,97.73,97.78,97100000.0
2008-09-18 20:43:00,97.795,97.945,97.795,97.9,186700000.0
2008-09-18 20:44:00,97.895,97.93,97.86,97.93,310700000.0
2008-09-18 20:45:00,97.93,97.93,97.86,97.88,177400000.0
2008-09-18 20:46:00,97.88,97.95,97.87,97.945,132400000.0
2008-09-18 20:47:00,97.94,98.01,97.925,98.01,130800000.0
2008-09-18 20:48:00,98.01,98.015,97.945,97.975,145400000.0
2008-09-18 20:49:00,97.985,98.005,97.96,97.96,101800000.0
2008-09-18 20:50:00,97.965,97.97,97.92,97.92,96500000.0
2008-09-18 20:51:00,97.92,97.96,97.92,97.94,197000000.0
2008-09-18 20:52:00,97.945,97.975,97.925,97.95,141800000.0
2008-09-18 20:53:00,97.95,97.97,97.94,97.96,121900000.0
2008-09-18 20:54:00,97.95,97.98,97.92,97.96,145400000.0
2008-09-18 20:55:00,97.96,98.09,97.96,98.055,66800000.0
2008-09-18 20:56:00,98.07,98.125,98.07,98.11,132000000.0
2008-09-18 20:57:00,98.11,98.11,98.015,98.04,420500000.0
2008-09-18 20:58:00,98.025,98.135,98.0,98.13,201300000.0
2008-09-18 20:59:00,98.13,98.19,98.115,98.135,160000000.0
2008-09-18 21:00:00,98.145,98.18,98.14,98.14,80500000.0
2008-09-18 21:01:00,98.14,98.325,98.14,98.325,142300000.0
2008-09-18 21:02:00,98.325,98.58,98.32,98.56,159200000.0
2008-09-18 21:03:00,98.575,98.655,98.49,98.645,201600000.0
2008-09-18 21:04:00,98.64,98.67,98.58,98.615,208600000.0
2008-09-18 21:05:00,98.61,98.69,98.505,98.65,510400002.0
2008-09-18 21:06:00,98.63,98.645,98.59,98.6,163000000.0
2008-09-18 21:07:00,98.605,98.72,98.56,98.68,244500000.0
2008-09-18 21:08:00,98.68,98.695,98.58,98.6,285300000.0
2008-09-18 21:09:00,98.6,98.69,98.565,98.66,223800000.0
2008-09-18 21:10:00,98.66,98.75,98.655,98.68,205700000.0
2008-09-18 21:11:00,98.66,98.78,98.655,98.76,255100000.0
2008-09-18 21:12:00,98.76,98.785,98.72,98.78,151100000.0
2008-09-18 21:13:00,98.795,98.84,98.78,98.815,119600000.0
2008-09-18 21:14:00,98.82,98.83,98.68,98.71,217300000.0
2008-09-18 21:15:00,98.71,98.79,98.71,98.765,154600000.0
2008-09-18 21:16:00,98.77,98.86,98.765,98.835,199000000.0
2008-09-18 21:17:00,98.83,98.89,98.76,98.885,166600000.0
2008-09-18 21:18:00,98.895,98.97,98.895,98.97,202800000.0
2008-09-18 21:19:00,98.96,99.0,98.905,98.98,290200000.0
2008-09-18 21:20:00,98.99,99.08,98.95,99.04,193600000.0
2008-09-18 21:21:00,99.045,99.06,99.0,99.04,142700000.0
2008-09-18 21:22:00,99.04,99.08,99.01,99.055,87400000.0
2008-09-18 21:23:00,99.06,99.13,99.03,99.07,151000000.0
2008-09-18 21:24:00,99.095,99.12,99.04,99.08,138000000.0
2008-09-18 21:25:00,99.09,99.14,99.065,99.115,130400000.0
2008-09-18 21:26:00,99.115,99.23,99.095,99.22,128300000.0
2008-09-18 21:27:00,99.21,99.26,99.18,99.19,302200000.0
2008-09-18 21:28:00,99.19,99.24,99.185,99.23,154600000.0
2008-09-18 21:29:00,99.23,99.23,99.15,99.15,120100000.0
2008-09-18 21:30:00,99.15,99.17,99.1,99.105,208000000.0
2008-09-18 21:31:00,99.105,99.21,99.105,99.2,110900000.0
2008-09-18 21:32:00,99.21,99.255,99.195,99.205,134900000.0
2008-09-18 21:33:00,99.205,99.225,99.14,99.17,101900000.0
2008-09-18 21:34:00,99.165,99.17,99.11,99.17,81300000.0
2008-09-18 21:35:00,99.16,99.25,99.13,99.23,139600000.0
2008-09-18 21:36:00,99.23,99.37,99.205,99.295,165800000.0
2008-09-18 21:37:00,99.29,99.33,99.26,99.26,278500000.0
2008-09-18 21:38:00,99.26,99.29,99.205,99.27,329900000.0
2008-09-18 21:39:00,99.27,99.29,99.22,99.23,197100000.0
2008-09-18 21:40:00,99.22,99.275,99.175,99.2,579100000.0
2008-09-18 21:41:00,99.2,99.27,99.2,99.265,200000000.0
2008-09-18 21:42:00,99.265,99.305,99.255,99.26,177300000.0
2008-09-18 21:43:00,99.27,99.295,99.23,99.28,195500000.0
2008-09-18 21:44:00,99.28,99.33,99.28,99.325,109900000.0
2008-09-18 21:45:00,99.32,99.34,99.26,99.305,477000000.0
2008-09-18 21:46:00,99.3,99.39,99.3,99.38,74500000.0
2008-09-18 21:47:00,99.36,99.465,99.345,99.465,163900000.0
2008-09-18 21:48:00,99.455,99.485,99.43,99.435,111100000.0
2008-09-18 21:49:00,99.425,99.52,99.425,99.52,202400000.0
2008-09-18 21:50:00,99.52,99.52,99.49,99.49,71800000.0
2008-09-18 21:51:00,99.48,99.48,99.44,99.465,136200000.0
2008-09-18 21:52:00,99.47,99.56,99.46,99.54,86800000.0
2008-09-18 21:53:00,99.535,99.535,99.47,99.49,150900000.0
2008-09-18 21:54:00,99.48,99.58,99.475,99.54,131600000.0
2008-09-18 21:55:00,99.54,99.58,99.51,99.51,134800000.0
2008-09-18 21:56:00,99.5,99.56,99.49,99.55,134800000.0
2008-09-18 21:57:00,99.545,99.565,99.505,99.52,105400000.0
2008-09-18 21:58:00,99.52,99.52,99.49,99.5,113800000.0
2008-09-18 21:59:00,99.505,99.585,99.49,99.52,185300000.0
2008-09-18 22:00:00,99.52,99.53,99.48,99.52,145500000.0
2008-09-18 22:01:00,99.51,99.54,99.495,99.54,138900000.0
2008-09-18 22:02:00,99.545,99.635,99.525,99.63,100500000.0
2008-09-18 22:03:00,99.63,99.645,99.605,99.61,78000000.0
2008-09-18 22:04:00,99.62,99.62,99.5,99.535,195000000.0
2008-09-18 22:05:00,99.54,99.58,99.51,99.515,50700000.0
2008-09-18 22:06:00,99.515,99.54,99.47,99.48,440000005.0
2008-09-18 22:07:00,99.48,99.49,99.48,99.48,898900006.0
2008-09-18 22:08:00,99.48,99.485,99.45,99.45,1323000010.0
2008-09-18 22:09:00,99.45,99.515,99.42,99.51,1101999975.0
2008-09-18 22:10:00,99.505,99.57,99.48,99.57,176900000.0
2008-09-18 22:11:00,99.575,99.575,99.51,99.55,121800000.0
2008-09-18 22:12:00,99.545,99.59,99.53,99.55,96600000.0
2008-09-18 22:13:00,99.545,99.605,99.545,99.59,68200000.0
2008-09-18 22:14:00,99.59,99.595,99.555,99.56,88100000.0
2008-09-18 22:15:00,99.56,99.685,99.56,99.66,130200000.0
2008-09-18 22:16:00,99.66,99.675,99.63,99.64,104500000.0
2008-09-18 22:17:00,99.655,99.685,99.63,99.68,113200000.0
2008-09-18 22:18:00,99.66,99.74,99.285,99.32,410199999.0
2008-09-18 22:19:00,99.32,99.58,99.32,99.545,236500000.0
2008-09-18 22:20:00,99.54,99.55,99.49,99.525,97400000.0
2008-09-18 22:21:00,99.53,99.56,99.485,99.53,162200000.0
2008-09-18 22:22:00,99.53,99.53,99.51,99.52,35400000.0
2008-09-18 22:23:00,99.515,99.52,99.39,99.4,191500000.0
2008-09-18 22:24:00,99.405,99.45,99.36,99.42,162900000.0
2008-09-18 22:25:00,99.42,99.455,99.4,99.455,55800000.0
2008-09-18 22:26:00,99.455,99.5,99.385,99.485,163700000.0
2008-09-18 22:27:00,99.485,99.5,99.425,99.47,163500000.0
2008-09-18 22:28:00,99.47,99.48,99.445,99.47,72000000.0
2008-09-18 22:29:00,99.47,99.52,99.435,99.445,73200000.0
2008-09-18 22:30:00,99.45,99.465,99.4,99.4,313800000.0
2008-09-18 22:31:00,99.41,99.41,99.34,99.365,401200000.0
2008-09-18 22:32:00,99.38,99.39,99.31,99.325,396400001.0
2008-09-18 22:33:00,99.325,99.325,99.22,99.255,449200002.0
2008-09-18 22:34:00,99.27,99.3,99.23,99.245,198000000.0
2008-09-18 22:35:00,99.24,99.245,99.215,99.24,67600000.0
2008-09-18 22:36:00,99.25,99.25,99.21,99.215,86400000.0
2008-09-18 22:37:00,99.215,99.255,99.21,99.215,201600000.0
2008-09-18 22:38:00,99.23,99.255,99.215,99.245,51200000.0
2008-09-18 22:39:00,99.245,99.28,99.21,99.275,109100000.0
2008-09-18 22:40:00,99.28,99.295,99.21,99.255,128700001.0
2008-09-18 22:41:00,99.26,99.295,99.26,99.295,21300000.0
2008-09-18 22:42:00,99.29,99.29,99.245,99.25,69300000.0
2008-09-18 22:43:00,99.25,99.26,99.23,99.24,131500003.0
2008-09-18 22:44:00,99.24,99.24,99.23,99.23,62400000.0
2008-09-18 22:45:00,99.23,99.23,99.17,99.22,523100000.0
2008-09-18 22:46:00,99.22,99.23,99.17,99.17,675999998.0
2008-09-18 22:47:00,99.2,99.21,99.155,99.2,289999999.0
2008-09-18 22:48:00,99.2,99.21,99.15,99.15,841000003.0
2008-09-18 22:49:00,99.15,99.2,99.15,99.185,215300000.0
2008-09-18 22:50:00,99.18,99.315,99.18,99.265,125800000.0
2008-09-18 22:51:00,99.265,99.265,99.18,99.22,139400000.0
2008-09-18 22:52:00,99.21,99.245,99.19,99.24,43200000.0
2008-09-18 22:53:00,99.245,99.335,99.225,99.29,124100000.0
2008-09-18 22:54:00,99.295,99.335,99.255,99.315,134700000.0
2008-09-18 22:55:00,99.325,99.48,99.325,99.465,113100000.0
2008-09-18 22:56:00,99.46,99.515,99.42,99.42,161400000.0
2008-09-18 22:57:00,99.43,99.48,99.43,99.43,88800000.0
2008-09-18 22:58:00,99.43,99.51,99.43,99.485,123800000.0
2008-09-18 22:59:00,99.5,99.535,99.4,99.41,347300000.0
2008-09-18 23:00:00,99.435,99.565,99.435,99.565,223200000.0
2008-09-18 23:01:00,99.545,99.56,99.44,99.48,154200000.0
2008-09-18 23:02:00,99.48,99.525,99.48,99.49,239099994.0
2008-09-18 23:03:00,99.495,99.51,99.49,99.505,168599999.0
2008-09-18 23:04:00,99.5,99.5,99.5,99.5,1600000.0
2008-09-18 23:05:00,99.495,99.515,99.495,99.515,9600000.0
2008-09-18 23:06:00,99.52,99.53,99.5,99.52,50899998.0
2008-09-18 23:07:00,99.54,99.63,99.525,99.59,180199996.0
2008-09-18 23:08:00,99.6,99.6,99.59,99.59,53799998.0
2008-09-18 23:09:00,99.595,99.655,99.595,99.63,30400000.0
2008-09-18 23:10:00,99.635,99.7,99.635,99.675,60800000.0
2008-09-18 23:11:00,99.68,99.68,99.665,99.67,11200000.0
2008-09-18 23:12:00,99.675,99.675,99.65,99.66,25600000.0
2008-09-18 23:13:00,99.66,99.685,99.65,99.67,155799997.0
2008-09-18 23:14:00,99.68,99.69,99.67,99.68,248999998.0
2008-09-18 23:15:00,99.68,99.68,99.68,99.68,632499975.0
2008-09-18 23:16:00,99.68,99.685,99.68,99.68,180499994.0
2008-09-18 23:17:00,99.69,99.74,99.68,99.73,94799999.0
2008-09-18 23:18:00,99.715,99.715,99.68,99.685,149000000.0
2008-09-18 23:19:00,99.685,99.695,99.68,99.68,161299995.0
2008-09-18 23:20:00,99.7,99.7,99.67,99.68,376899988.0
2008-09-18 23:21:00,99.68,99.68,99.68,99.68,620399977.0
2008-09-18 23:22:00,99.68,99.685,99.68,99.68,509499984.0
2008-09-18 23:23:00,99.68,99.68,99.68,99.68,202399992.0
2008-09-18 23:24:00,99.68,99.68,99.68,99.68,538499980.0
2008-09-18 23:25:00,99.68,99.685,99.68,99.685,144399998.0
2008-09-18 23:26:00,99.68,99.695,99.68,99.685,157500000.0
2008-09-18 23:27:00,99.7,99.7,99.685,99.695,24000000.0
2008-09-18 23:28:00,99.69,99.71,99.69,99.7,120000000.0
2008-09-18 23:29:00,99.705,99.725,99.69,99.71,146400000.0
2008-09-18 23:30:00,99.71,99.735,99.68,99.69,190900000.0
2008-09-18 23:31:00,99.68,99.69,99.68,99.68,376999989.0
2008-09-18 23:32:00,99.68,99.715,99.68,99.715,241999993.0
2008-09-18 23:33:00,99.715,99.76,99.695,99.74,212400000.0
2008-09-18 23:34:00,99.745,99.75,99.73,99.735,126000000.0
2008-09-18 23:35:00,99.74,99.835,99.725,99.81,194700000.0
2008-09-18 23:36:00,99.805,99.825,99.8,99.805,204000000.0
2008-09-18 23:37:00,99.825,99.855,99.815,99.855,115200000.0
2008-09-18 23:38:00,99.855,99.895,99.84,99.85,178700000.0
2008-09-18 23:39:00,99.87,99.905,99.815,99.905,184800000.0
2008-09-18 23:40:00,99.895,99.905,99.85,99.89,105000000.0
2008-09-18 23:41:00,99.9,99.9,99.875,99.895,178800000.0
2008-09-18 23:42:00,99.885,99.89,99.865,99.88,160400000.0
2008-09-18 23:43:00,99.88,99.89,99.835,99.885,140200000.0
2008-09-18 23:44:00,99.885,99.885,99.855,99.865,193200000.0
2008-09-18 23:45:00,99.87,99.87,99.835,99.84,174000000.0
2008-09-18 23:46:00,99.835,99.835,99.75,99.765,324400006.0
2008-09-18 23:47:00,99.775,99.775,99.75,99.77,174400006.0
2008-09-18 23:48:00,99.77,99.785,99.74,99.775,756400021.0
2008-09-18 23:49:00,99.78,99.805,99.78,99.795,85200000.0
2008-09-18 23:50:00,99.795,99.8,99.78,99.795,99600000.0
2008-09-18 23:51:00,99.795,99.795,99.76,99.77,246000000.0
2008-09-18 23:52:00,99.77,99.785,99.75,99.775,731200015.0
2008-09-18 23:53:00,99.78,99.795,99.775,99.79,85200000.0
2008-09-18 23:54:00,99.79,99.79,99.75,99.75,389600006.0
2008-09-18 23:55:00,99.75,99.75,99.75,99.75,1556000060.0
2008-09-18 23:56:00,99.71,99.76,99.71,99.74,1124000045.0
2008-09-18 23:57:00,99.75,99.75,99.75,99.75,1124000045.0
2008-09-18 23:58:00,99.75,99.77,99.75,99.76,463200015.0
2008-09-18 23:59:00,99.765,99.775,99.755,99.755,60000000.0
2008-09-19 00:00:00,99.74,99.75,99.72,99.73,1145600045.0
2008-09-19 00:01:00,99.75,99.765,99.75,99.765,1145600045.0
2008-09-19 00:02:00,99.76,99.765,99.75,99.75,315200012.0
2008-09-19 00:03:00,99.74,99.75,99.73,99.75,1705200066.0
2008-09-19 00:04:00,99.73,99.75,99.73,99.74,1705200066.0
2008-09-19 00:05:00,99.75,99.755,99.75,99.75,1705200066.0
2008-09-19 00:06:00,99.75,99.75,99.75,99.75,279200012.0
2008-09-19 00:07:00,99.75,99.75,99.75,99.75,698000030.0
2008-09-19 00:08:00,99.75,99.75,99.64,99.665,946800036.0
2008-09-19 00:09:00,99.67,99.68,99.65,99.66,134400000.0
2008-09-19 00:10:00,99.68,99.71,99.66,99.71,78000000.0
2008-09-19 00:11:00,99.705,99.715,99.68,99.69,123600000.0
2008-09-19 00:12:00,99.695,99.695,99.655,99.69,116400000.0
2008-09-19 00:13:00,99.695,99.705,99.625,99.63,253200000.0
2008-09-19 00:14:00,99.625,99.635,99.625,99.625,30000000.0
2008-09-19 00:15:00,99.625,99.625,99.585,99.6,170400000.0
2008-09-19 00:16:00,99.605,99.605,99.54,99.54,187800000.0
2008-09-19 00:17:00,99.54,99.59,99.53,99.53,155399998.0
2008-09-19 00:18:00,99.53,99.56,99.53,99.545,101999999.0
2008-09-19 00:19:00,99.54,99.56,99.44,99.47,255799996.0
2008-09-19 00:20:00,99.47,99.47,99.455,99.455,9600000.0
2008-09-19 00:21:00,99.46,99.49,99.455,99.49,64800000.0
2008-09-19 00:22:00,99.55,99.565,99.475,99.475,90000000.0
2008-09-19 00:23:00,99.505,99.505,99.48,99.48,34200000.0
2008-09-19 00:24:00,99.48,99.48,99.48,99.48,63000000.0
2008-09-19 00:25:00,99.48,99.48,99.48,99.48,201600000.0
2008-09-19 00:26:00,99.48,99.48,99.48,99.48,163800000.0
2008-09-19 00:27:00,99.48,99.48,99.48,99.48,63000000.0
2008-09-19 00:28:00,99.46,99.495,99.42,99.46,408599999.0
2008-09-19 00:29:00,99.46,99.47,99.46,99.47,32400000.0
2008-09-19 00:30:00,99.47,99.47,99.465,99.47,44400000.0
2008-09-19 00:31:00,99.465,99.47,99.46,99.47,35400000.0
2008-09-19 00:32:00,99.465,99.47,99.46,99.46,129599999.0
2008-09-19 00:33:00,99.46,99.465,99.46,99.46,405599995.0
2008-09-19 00:34:00,99.46,99.475,99.46,99.475,400799993.0
2008-09-19 00:35:00,99.48,99.505,99.475,99.495,79200000.0
2008-09-19 00:36:00,99.495,99.52,99.475,99.505,134400000.0
2008-09-19 00:37:00,99.52,99.535,99.485,99.51,218400000.0
2008-09-19 00:38:00,99.51,99.52,99.495,99.52,118800000.0
2008-09-19 00:39:00,99.52,99.56,99.465,99.485,226299999.0
2008-09-19 00:40:00,99.485,99.57,99.485,99.55,176400000.0
2008-09-19 00:41:00,99.545,99.56,99.53,99.56,186000000.0
2008-09-19 00:42:00,99.555,99.705,99.51,99.585,136000000.0
2008-09-19 00:43:00,99.58,99.595,99.58,99.585,66000000.0
2008-09-19 00:44:00,99.595,99.605,99.57,99.595,163200000.0
2008-09-19 00:45:00,99.585,99.6,99.58,99.58,117600000.0
2008-09-19 00:47:00,99.575,99.575,99.565,99.565,58800000.0
2008-09-19 00:48:00,99.56,99.565,99.51,99.54,117600000.0
2008-09-19 00:49:00,99.545,99.545,99.52,99.52,85200000.0
2008-09-19 00:50:00,99.525,99.525,99.515,99.515,43200000.0
2008-09-19 00:51:00,99.51,99.52,99.48,99.48,114000000.0
2008-09-19 00:52:00,99.485,99.485,99.48,99.48,15600000.0
2008-09-19 00:53:00,99.485,99.485,99.48,99.48,45600000.0
2008-09-19 00:54:00,99.485,99.49,99.46,99.48,114000000.0
2008-09-19 00:55:00,99.48,99.48,99.44,99.445,146400000.0
2008-09-19 00:56:00,99.43,99.475,99.425,99.455,124800000.0
2008-09-19 00:57:00,99.46,99.52,99.46,99.52,208800000.0
2008-09-19 00:58:00,99.515,99.53,99.475,99.49,373200000.0
2008-09-19 00:59:00,99.49,99.49,99.3,99.32,482999999.0
2008-09-19 01:00:00,99.32,99.395,99.245,99.395,486000000.0
2008-09-19 01:01:00,99.395,99.405,99.385,99.405,236400000.0
2008-09-19 01:02:00,99.405,99.44,99.4,99.4,210000000.0
2008-09-19 01:03:00,99.4,99.43,99.395,99.415,74400000.0
2008-09-19 01:04:00,99.415,99.44,99.36,99.43,195800000.0
2008-09-19 01:05:00,99.415,99.43,99.395,99.405,139200000.0
2008-09-19 01:06:00,99.415,99.42,99.405,99.405,160800000.0
2008-09-19 01:07:00,99.405,99.425,99.39,99.39,316800000.0
2008-09-19 01:08:00,99.395,99.42,99.385,99.395,220800000.0
2008-09-19 01:09:00,99.4,99.405,99.315,99.335,178800000.0
2008-09-19 01:10:00,99.34,99.355,99.335,99.335,38400000.0
2008-09-19 01:11:00,99.335,99.345,99.32,99.325,66000000.0
2008-09-19 01:12:00,99.33,99.335,99.3,99.3,573299987.0
2008-09-19 01:13:00,99.3,99.3,99.3,99.3,723899962.0
2008-09-19 01:14:00,99.3,99.3,99.3,99.3,419099978.0
2008-09-19 01:15:00,99.3,99.3,99.3,99.3,190499990.0
2008-09-19 01:17:00,99.3,99.3,99.3,99.3,38099998.0
2008-09-19 01:18:00,99.3,99.3,99.3,99.3,388199981.0
2008-09-19 01:19:00,99.3,99.34,99.29,99.3,257699992.0
2008-09-19 01:20:00,99.3,99.3,99.3,99.3,39299999.0
2008-09-19 01:21:00,99.3,99.33,99.29,99.325,149399996.0
2008-09-19 01:22:00,99.33,99.33,99.33,99.33,7200000.0
2008-09-19 01:23:00,99.33,99.34,99.325,99.34,31200000.0
2008-09-19 01:24:00,99.335,99.335,99.325,99.325,121200000.0
2008-09-19 01:25:00,99.325,99.33,99.31,99.32,49200000.0
2008-09-19 01:26:00,99.32,99.32,99.305,99.305,85200000.0
2008-09-19 01:27:00,99.31,99.365,99.31,99.365,174000000.0
2008-09-19 01:28:00,99.35,99.41,99.34,99.365,280200000.0
2008-09-19 01:29:00,99.365,99.4,99.355,99.36,131800000.0
2008-09-19 01:30:00,99.36,99.36,99.355,99.355,84000000.0
2008-09-19 01:31:00,99.355,99.445,99.345,99.43,342000000.0
2008-09-19 01:32:00,99.425,99.53,99.425,99.51,416600000.0
2008-09-19 01:33:00,99.52,99.535,99.48,99.525,175800000.0
2008-09-19 01:34:00,99.525,99.605,99.525,99.58,438000000.0
2008-09-19 01:35:00,99.595,99.595,99.555,99.585,393300000.0
2008-09-19 01:36:00,99.585,99.625,99.585,99.62,239200000.0
2008-09-19 01:37:00,99.615,99.665,99.56,99.625,514200000.0
2008-09-19 01:38:00,99.62,99.675,99.615,99.675,407500000.0
2008-09-19 01:39:00,99.665,99.665,99.635,99.635,223200000.0
2008-09-19 01:40:00,99.64,99.665,99.61,99.61,199200000.0
2008-09-19 01:41:00,99.61,99.61,99.61,99.61,100800000.0
2008-09-19 01:42:00,99.61,99.61,99.61,99.61,88200000.0
2008-09-19 01:43:00,99.61,99.61,99.53,99.535,120000000.0
2008-09-19 01:44:00,99.535,99.555,99.52,99.555,159600000.0
2008-09-19 01:45:00,99.56,99.585,99.555,99.58,135600000.0
2008-09-19 01:46:00,99.575,99.59,99.575,99.59,52800000.0
2008-09-19 01:47:00,99.595,99.595,99.58,99.59,14400000.0
2008-09-19 01:48:00,99.585,99.61,99.585,99.61,10800000.0
2008-09-19 01:49:00,99.605,99.61,99.58,99.605,74400000.0
2008-09-19 01:50:00,99.61,99.65,99.605,99.64,31200000.0
2008-09-19 01:51:00,99.635,99.685,99.62,99.685,102400000.0
2008-09-19 01:52:00,99.705,99.705,99.64,99.675,128200000.0
2008-09-19 01:53:00,99.675,99.685,99.67,99.68,30000000.0
2008-09-19 01:54:00,99.685,99.705,99.655,99.7,49200000.0
2008-09-19 01:55:00,99.685,99.745,99.685,99.745,198000000.0
2008-09-19 01:56:00,99.745,99.76,99.74,99.755,154800000.0
2008-09-19 01:57:00,99.76,99.775,99.755,99.765,223200000.0
2008-09-19 01:58:00,99.765,99.765,99.74,99.74,204000000.0
2008-09-19 01:59:00,99.74,99.745,99.725,99.73,216000000.0
2008-09-19 02:00:00,99.725,99.75,99.72,99.75,310800000.0
2008-09-19 02:01:00,99.745,99.755,99.72,99.725,210000000.0
2008-09-19 02:02:00,99.73,99.735,99.71,99.72,242400000.0
2008-09-19 02:03:00,99.73,99.74,99.7,99.705,308400000.0
2008-09-19 02:04:00,99.71,99.75,99.705,99.74,210000000.0
2008-09-19 02:05:00,99.74,99.765,99.72,99.765,216000000.0
2008-09-19 02:06:00,99.755,99.755,99.725,99.725,198000000.0
2008-09-19 02:07:00,99.715,99.75,99.705,99.74,103200000.0
2008-09-19 02:08:00,99.73,99.755,99.725,99.74,207600000.0
2008-09-19 02:09:00,99.74,99.775,99.735,99.775,282000000.0
2008-09-19 02:10:00,99.775,99.855,99.76,99.82,378000000.0
2008-09-19 02:11:00,99.84,99.84,99.83,99.84,40500000.0
2008-09-19 02:12:00,99.835,99.835,99.8,99.8,95800000.0
2008-09-19 02:13:00,99.8,99.8,99.79,99.79,647099979.0
2008-09-19 02:14:00,99.79,99.82,99.79,99.805,457099983.0
2008-09-19 02:15:00,99.82,99.85,99.82,99.85,72900000.0
2008-09-19 02:16:00,99.845,99.85,99.84,99.85,35300000.0
2008-09-19 02:17:00,99.845,99.86,99.835,99.855,321800000.0
2008-09-19 02:18:00,99.85,99.92,99.85,99.87,246100000.0
2008-09-19 02:19:00,99.88,99.905,99.88,99.89,129900000.0
2008-09-19 02:20:00,99.89,99.93,99.885,99.89,391000000.0
2008-09-19 02:21:00,99.89,99.895,99.86,99.87,526199988.0
2008-09-19 02:22:00,99.88,99.965,99.87,99.965,543199995.0
2008-09-19 02:23:00,99.965,99.965,99.9,99.91,695799996.0
2008-09-19 02:24:00,99.91,99.95,99.91,99.95,426099994.0
2008-09-19 02:25:00,99.95,99.96,99.91,99.935,496199996.0
2008-09-19 02:26:00,99.93,100.03,99.91,100.02,144000000.0
2008-09-19 02:27:00,100.015,100.045,99.98,100.005,164000000.0
2008-09-19 02:28:00,100.0,100.06,99.94,99.94,250699999.0
2008-09-19 02:29:00,99.94,100.065,99.94,100.065,193000000.0
2008-09-19 02:30:00,100.05,100.14,100.04,100.075,177400000.0
2008-09-19 02:31:00,100.075,100.1,100.05,100.075,220799999.0
2008-09-19 02:32:00,100.075,100.075,99.975,100.02,509800000.0
2008-09-19 02:33:00,100.02,100.05,99.96,99.97,189600000.0
2008-09-19 02:34:00,99.975,100.04,99.93,99.93,781399972.0
2008-09-19 02:35:00,99.93,99.98,99.93,99.94,1141199962.0
2008-09-19 02:36:00,99.945,99.995,99.93,99.985,63600000.0
2008-09-19 02:37:00,99.98,100.01,99.945,99.99,76800000.0
2008-09-19 02:38:00,99.985,100.01,99.985,100.0,42000000.0
2008-09-19 02:39:00,100.01,100.015,99.92,99.92,62400000.0
2008-09-19 02:40:00,99.94,100.0,99.925,99.955,80400000.0
2008-09-19 02:41:00,99.975,99.975,99.92,99.92,106200000.0
2008-09-19 02:42:00,99.92,99.935,99.92,99.92,465700000.0
2008-09-19 02:43:00,99.93,99.935,99.85,99.85,117199999.0
2008-09-19 02:44:00,99.855,99.855,99.83,99.83,76800000.0
2008-09-19 02:45:00,99.84,99.87,99.83,99.87,87600000.0
2008-09-19 02:46:00,99.865,99.885,99.83,99.885,92400000.0
2008-09-19 02:47:00,99.875,99.875,99.83,99.84,64800000.0
2008-09-19 02:48:00,99.85,99.96,99.85,99.96,70800000.0
2008-09-19 02:49:00,99.955,99.98,99.935,99.945,92400000.0
2008-09-19 02:50:00,99.93,99.97,99.93,99.935,114000000.0
2008-09-19 02:51:00,99.94,99.96,99.925,99.93,122400000.0
2008-09-19 02:52:00,99.92,99.935,99.91,99.925,61200000.0
2008-09-19 02:53:00,99.91,99.925,99.885,99.89,75600000.0
2008-09-19 02:54:00,99.895,99.9,99.88,99.88,1159199988.0
2008-09-19 02:55:00,99.88,99.9,99.825,99.875,205799996.0
2008-09-19 02:56:00,99.88,99.9,99.87,99.9,49200000.0
2008-09-19 02:57:00,99.905,99.975,99.89,99.975,46800000.0
2008-09-19 02:58:00,99.98,99.985,99.905,99.935,76800000.0
2008-09-19 02:59:00,99.94,99.95,99.93,99.95,46800000.0
2008-09-19 03:00:00,99.95,99.995,99.95,99.99,51600000.0
2008-09-19 03:01:00,99.995,100.0,99.945,99.975,76800000.0
2008-09-19 03:02:00,99.98,100.005,99.98,99.99,44400000.0
2008-09-19 03:03:00,99.985,100.015,99.985,100.0,38400000.0
2008-09-19 03:04:00,99.995,99.995,99.96,99.975,32400000.0
2008-09-19 03:05:00,99.98,99.98,99.94,99.94,175600001.0
2008-09-19 03:06:00,99.94,99.945,99.94,99.94,1987799967.0
2008-09-19 03:07:00,99.93,99.94,99.88,99.93,1998799975.0
2008-09-19 03:08:00,99.94,99.97,99.89,99.94,1998799975.0
2008-09-19 03:09:00,99.94,99.955,99.87,99.94,1998799975.0
2008-09-19 03:10:00,99.94,99.94,99.885,99.94,869599983.0
2008-09-19 03:11:00,99.94,99.94,99.87,99.94,1379599972.0
2008-09-19 03:12:00,99.94,99.94,99.885,99.94,1027999980.0
2008-09-19 03:13:00,99.94,99.94,99.885,99.94,1379999973.0
2008-09-19 03:14:00,99.94,99.94,99.94,99.94,1677799969.0
2008-09-19 03:15:00,99.94,100.005,99.94,100.005,442599999.0
2008-09-19 03:16:00,100.005,100.015,99.97,100.0,136800000.0
2008-09-19 03:17:00,100.0,100.015,99.99,100.015,51600000.0
2008-09-19 03:18:00,100.015,100.09,100.0,100.07,103200000.0
2008-09-19 03:19:00,100.065,100.105,100.065,100.095,52800000.0
2008-09-19 03:20:00,100.09,100.09,100.04,100.04,224600000.0
2008-09-19 03:21:00,100.04,100.04,99.985,100.04,371900000.0
2008-09-19 03:22:00,100.04,100.04,99.985,100.03,152900000.0
2008-09-19 03:23:00,100.04,100.04,99.995,100.04,299300000.0
2008-09-19 03:24:00,100.04,100.04,100.04,100.04,292100000.0
2008-09-19 03:25:00,100.04,100.045,99.985,99.985,276300000.0
2008-09-19 03:26:00,99.995,100.04,99.97,99.97,587800023.0
2008-09-19 03:27:00,99.97,99.99,99.97,99.97,790400027.0
2008-09-19 03:28:00,99.97,99.99,99.97,99.97,786800019.0
2008-09-19 03:29:00,99.97,99.985,99.97,99.97,359400012.0
2008-09-19 03:30:00,99.97,99.98,99.915,99.925,963400027.0
2008-09-19 03:31:00,99.935,99.97,99.905,99.915,500000011.0
2008-09-19 03:32:00,99.91,99.925,99.905,99.925,15600000.0
2008-09-19 03:33:00,99.915,99.92,99.87,99.87,663800016.0
2008-09-19 03:34:00,99.87,99.88,99.87,99.87,978200029.0
2008-09-19 03:35:00,99.87,99.875,99.87,99.87,1253200035.0
2008-09-19 03:36:00,99.87,99.87,99.87,99.87,618200011.0
2008-09-19 03:37:00,99.87,99.87,99.78,99.805,888100015.0
2008-09-19 03:38:00,99.8,99.815,99.79,99.8,33600000.0
2008-09-19 03:39:00,99.8,99.82,99.8,99.82,46800000.0
2008-09-19 03:40:00,99.825,99.825,99.805,99.81,38400000.0
2008-09-19 03:41:00,99.815,99.84,99.815,99.835,69100000.0
2008-09-19 03:42:00,99.825,99.88,99.815,99.875,135700000.0
2008-09-19 03:43:00,99.87,99.94,99.87,99.925,90000000.0
2008-09-19 03:44:00,99.93,99.975,99.91,99.97,58800000.0
2008-09-19 03:45:00,99.955,99.98,99.935,99.95,87600000.0
2008-09-19 03:46:00,99.945,100.035,99.93,100.035,138300000.0
2008-09-19 03:47:00,100.03,100.09,100.03,100.035,79200000.0
2008-09-19 03:48:00,100.03,100.105,100.03,100.075,110800000.0
2008-09-19 03:49:00,100.08,100.17,100.08,100.14,119400000.0
2008-09-19 03:50:00,100.145,100.205,100.14,100.205,112800000.0
2008-09-19 03:51:00,100.2,100.215,100.165,100.165,132000000.0
2008-09-19 03:52:00,100.17,100.185,100.14,100.14,383100001.0
2008-09-19 03:53:00,100.14,100.14,100.095,100.14,1128600000.0
2008-09-19 03:54:00,100.14,100.14,100.055,100.1,457999999.0
2008-09-19 03:55:00,100.1,100.1,100.06,100.1,481900000.0
2008-09-19 03:56:00,100.1,100.11,100.1,100.105,146900000.0
2008-09-19 03:57:00,100.115,100.135,100.11,100.12,37200000.0
2008-09-19 03:58:00,100.125,100.15,100.11,100.13,40800000.0
2008-09-19 03:59:00,100.14,100.18,100.135,100.15,69600000.0
2008-09-19 04:00:00,100.145,100.2,100.125,100.185,56400000.0
2008-09-19 04:01:00,100.18,100.205,100.16,100.2,116400000.0
2008-09-19 04:02:00,100.195,100.21,100.185,100.185,39600000.0
2008-09-19 04:03:00,100.19,100.2,100.155,100.18,64800000.0
2008-09-19 04:04:00,100.195,100.235,100.195,100.23,91200000.0
2008-09-19 04:05:00,100.235,100.26,100.22,100.25,67200000.0
2008-09-19 04:06:00,100.245,100.295,100.245,100.26,108000000.0
2008-09-19 04:07:00,100.26,100.26,100.195,100.235,91200000.0
2008-09-19 04:08:00,100.23,100.33,100.23,100.31,76100000.0
2008-09-19 04:09:00,100.325,100.385,100.31,100.32,154900000.0
2008-09-19 04:10:00,100.325,100.36,100.295,100.325,144800000.0
2008-09-19 04:11:00,100.32,100.325,100.29,100.32,120000001.0
2008-09-19 04:12:00,100.315,100.395,100.29,100.39,95300000.0
2008-09-19 04:13:00,100.395,100.425,100.36,100.395,94400000.0
2008-09-19 04:14:00,100.39,100.46,100.39,100.44,80700000.0
2008-09-19 04:15:00,100.435,100.445,100.41,100.44,111600000.0
2008-09-19 04:16:00,100.435,100.44,100.415,100.44,45800000.0
2008-09-19 04:17:00,100.44,100.48,100.405,100.445,297400004.0
2008-09-19 04:18:00,100.45,100.455,100.42,100.42,332100003.0
2008-09-19 04:19:00,100.42,100.425,100.42,100.42,396000004.0
2008-09-19 04:20:00,100.42,100.43,100.42,100.42,680100010.0
2008-09-19 04:21:00,100.42,100.43,100.42,100.42,749400011.0
2008-09-19 04:22:00,100.42,100.42,100.355,100.365,605500000.0
2008-09-19 04:23:00,100.39,100.42,100.355,100.42,400500001.0
2008-09-19 04:24:00,100.42,100.42,100.365,100.42,486000001.0
2008-09-19 04:25:00,100.42,100.465,100.42,100.465,358500001.0
2008-09-19 04:26:00,100.46,100.56,100.45,100.52,138700000.0
2008-09-19 04:27:00,100.525,100.525,100.5,100.5,200200000.0
2008-09-19 04:28:00,100.5,100.505,100.48,100.48,237500000.0
2008-09-19 04:29:00,100.48,100.48,100.425,100.44,238200000.0
2008-09-19 04:30:00,100.44,100.46,100.44,100.46,298300000.0
2008-09-19 04:31:00,100.45,100.46,100.44,100.44,435200000.0
2008-09-19 04:32:00,100.44,100.465,100.44,100.465,370000000.0
2008-09-19 04:33:00,100.47,100.475,100.44,100.455,46300000.0
2008-09-19 04:34:00,100.45,100.515,100.445,100.51,67200000.0
2008-09-19 04:35:00,100.505,100.53,100.46,100.5,103400000.0
2008-09-19 04:36:00,100.51,100.52,100.46,100.505,89800000.0
2008-09-19 04:37:00,100.51,100.57,100.51,100.57,46600000.0
2008-09-19 04:38:00,100.565,100.595,100.56,100.585,28800000.0
2008-09-19 04:39:00,100.58,100.595,100.545,100.56,28800000.0
2008-09-19 04:40:00,100.565,100.565,100.54,100.54,16800000.0
2008-09-19 04:41:00,100.545,100.545,100.5,100.5,55200000.0
2008-09-19 04:42:00,100.5,100.5,100.485,100.495,31200000.0
2008-09-19 04:43:00,100.485,100.5,100.445,100.445,80400000.0
2008-09-19 04:44:00,100.45,100.5,100.45,100.495,33600000.0
2008-09-19 04:45:00,100.485,100.555,100.485,100.51,47600000.0
2008-09-19 04:46:00,100.525,100.575,100.525,100.55,66000000.0
2008-09-19 04:47:00,100.56,100.565,100.525,100.56,73200000.0
2008-09-19 04:48:00,100.555,100.58,100.55,100.58,20400000.0
2008-09-19 04:49:00,100.585,100.595,100.575,100.58,38400000.0
2008-09-19 04:50:00,100.575,100.575,100.505,100.505,57600000.0
2008-09-19 04:51:00,100.5,100.51,100.5,100.5,507300000.0
2008-09-19 04:52:00,100.5,100.5,100.435,100.46,129200000.0
2008-09-19 04:53:00,100.455,100.46,100.435,100.445,33600000.0
2008-09-19 04:54:00,100.44,100.45,100.4,100.405,52800000.0
2008-09-19 04:55:00,100.425,100.425,100.4,100.4,46800000.0
2008-09-19 04:56:00,100.395,100.405,100.35,100.35,76800000.0
2008-09-19 04:57:00,100.355,100.365,100.305,100.36,97200000.0
2008-09-19 04:58:00,100.36,100.385,100.36,100.385,21600000.0
2008-09-19 04:59:00,100.38,100.38,100.325,100.34,63600000.0
2008-09-19 05:00:00,100.325,100.35,100.325,100.35,58800000.0
2008-09-19 05:01:00,100.345,100.36,100.28,100.33,75100000.0
2008-09-19 05:02:00,100.33,100.39,100.33,100.355,63600000.0
2008-09-19 05:03:00,100.36,100.375,100.35,100.355,21300000.0
2008-09-19 05:04:00,100.35,100.4,100.35,100.4,19500000.0
2008-09-19 05:05:00,100.395,100.4,100.36,100.385,37500000.0
2008-09-19 05:06:00,100.39,100.42,100.365,100.4,76000000.0
2008-09-19 05:07:00,100.39,100.42,100.38,100.38,74100000.0
2008-09-19 05:08:00,100.375,100.39,100.365,100.365,22300000.0
2008-09-19 05:09:00,100.36,100.37,100.36,100.36,957300015.0
2008-09-19 05:10:00,100.36,100.375,100.36,100.37,521500004.0
2008-09-19 05:11:00,100.37,100.38,100.37,100.37,7900000.0
2008-09-19 05:12:00,100.365,100.365,100.36,100.36,328800003.0
2008-09-19 05:13:00,100.36,100.38,100.36,100.36,451200004.0
2008-09-19 05:14:00,100.36,100.36,100.36,100.36,180000000.0
2008-09-19 05:15:00,100.37,100.39,100.36,100.36,1264800008.0
2008-09-19 05:16:00,100.36,100.36,100.36,100.36,937200001.0
2008-09-19 05:17:00,100.36,100.385,100.34,100.35,120800000.0
2008-09-19 05:18:00,100.36,100.4,100.355,100.385,58300000.0
2008-09-19 05:19:00,100.37,100.415,100.355,100.415,59800000.0
2008-09-19 05:20:00,100.4,100.435,100.385,100.415,127200000.0
2008-09-19 05:21:00,100.42,100.44,100.415,100.425,25600000.0
2008-09-19 05:22:00,100.43,100.44,100.385,100.385,72400000.0
2008-09-19 05:23:00,100.385,100.435,100.385,100.415,46800000.0
2008-09-19 05:24:00,100.415,100.42,100.395,100.395,19200000.0
2008-09-19 05:25:00,100.405,100.415,100.395,100.41,78000000.0
2008-09-19 05:26:00,100.41,100.425,100.4,100.42,42000000.0
2008-09-19 05:27:00,100.42,100.435,100.4,100.4,33300000.0
2008-09-19 05:28:00,100.4,100.405,100.375,100.375,68700000.0
2008-09-19 05:29:00,100.385,100.41,100.375,100.41,24000000.0
2008-09-19 05:30:00,100.41,100.41,100.39,100.4,56900000.0
2008-09-19 05:31:00,100.405,100.405,100.385,100.385,23000000.0
2008-09-19 05:32:00,100.385,100.435,100.385,100.42,28300000.0
2008-09-19 05:33:00,100.43,100.45,100.43,100.44,28800000.0
2008-09-19 05:34:00,100.445,100.48,100.445,100.475,22800000.0
2008-09-19 05:35:00,100.475,100.49,100.465,100.465,46800000.0
2008-09-19 05:36:00,100.455,100.475,100.45,100.465,43200000.0
2008-09-19 05:37:00,100.455,100.475,100.455,100.465,50400000.0
2008-09-19 05:38:00,100.47,100.475,100.47,100.47,6000000.0
2008-09-19 05:39:00,100.465,100.465,100.45,100.465,10800000.0
2008-09-19 05:40:00,100.465,100.49,100.465,100.475,19200000.0
2008-09-19 05:41:00,100.48,100.565,100.48,100.56,74400000.0
2008-09-19 05:42:00,100.555,100.58,100.54,100.555,40300000.0
2008-09-19 05:43:00,100.55,100.575,100.55,100.575,9600000.0
2008-09-19 05:44:00,100.57,100.58,100.565,100.575,10800000.0
2008-09-19 05:45:00,100.58,100.585,100.565,100.575,14400000.0
2008-09-19 05:46:00,100.57,100.595,100.565,100.575,28800000.0
2008-09-19 05:47:00,100.58,100.6,100.56,100.575,48400000.0
2008-09-19 05:48:00,100.575,100.615,100.575,100.575,81300000.0
2008-09-19 05:49:00,100.58,100.61,100.58,100.595,74200000.0
2008-09-19 05:50:00,100.6,100.635,100.6,100.625,105600000.0
2008-09-19 05:51:00,100.63,100.655,100.61,100.63,108100000.0
2008-09-19 05:52:00,100.65,100.68,100.595,100.605,98100000.0
2008-09-19 05:53:00,100.61,100.61,100.58,100.58,73900000.0
2008-09-19 05:54:00,100.58,100.615,100.58,100.615,78000000.0
2008-09-19 05:55:00,100.62,100.65,100.57,100.59,93600000.0
2008-09-19 05:56:00,100.6,100.675,100.59,100.66,86900000.0
2008-09-19 05:57:00,100.66,100.66,100.63,100.65,42600000.0
2008-09-19 05:58:00,100.66,100.685,100.66,100.675,33900000.0
2008-09-19 05:59:00,100.68,100.695,100.67,100.675,36400000.0
2008-09-19 06:00:00,100.68,100.68,100.655,100.665,20400000.0
2008-09-19 06:01:00,100.665,100.67,100.65,100.65,15100000.0
2008-09-19 06:02:00,100.655,100.665,100.645,100.645,39800000.0
2008-09-19 06:03:00,100.65,100.655,100.63,100.63,93700000.0
2008-09-19 06:04:00,100.63,100.63,100.63,100.63,36000000.0
2008-09-19 06:05:00,100.63,100.63,100.575,100.59,95000000.0
2008-09-19 06:06:00,100.59,100.59,100.55,100.56,63400000.0
2008-09-19 06:07:00,100.565,100.575,100.545,100.555,35000000.0
2008-09-19 06:08:00,100.55,100.565,100.55,100.55,12900000.0
2008-09-19 06:09:00,100.54,100.54,100.5,100.5,66100000.0
2008-09-19 06:10:00,100.505,100.505,100.45,100.45,1593200004.0
2008-09-19 06:11:00,100.45,100.45,100.44,100.44,385500000.0
2008-09-19 06:12:00,100.44,100.47,100.44,100.46,178300000.0
2008-09-19 06:13:00,100.455,100.465,100.45,100.465,24000000.0
2008-09-19 06:14:00,100.46,100.46,100.44,100.44,231600000.0
2008-09-19 06:15:00,100.44,100.44,100.4,100.43,501600001.0
2008-09-19 06:16:00,100.43,100.44,100.41,100.41,226800000.0
2008-09-19 06:17:00,100.41,100.445,100.41,100.44,188400000.0
2008-09-19 06:18:00,100.435,100.475,100.435,100.455,32400000.0
2008-09-19 06:19:00,100.455,100.495,100.455,100.465,57600000.0
2008-09-19 06:20:00,100.47,100.485,100.45,100.485,67200000.0
2008-09-19 06:21:00,100.48,100.49,100.465,100.475,32400000.0
2008-09-19 06:22:00,100.48,100.495,100.47,100.48,45600000.0
2008-09-19 06:23:00,100.485,100.485,100.45,100.47,70800000.0
2008-09-19 06:24:00,100.465,100.47,100.39,100.43,105600000.0
2008-09-19 06:25:00,100.41,100.43,100.36,100.375,81200000.0
2008-09-19 06:26:00,100.375,100.375,100.36,100.365,30000000.0
2008-09-19 06:27:00,100.37,100.395,100.37,100.39,57600000.0
2008-09-19 06:28:00,100.385,100.41,100.375,100.4,33600000.0
2008-09-19 06:29:00,100.405,100.42,100.4,100.41,34800000.0
2008-09-19 06:30:00,100.41,100.42,100.405,100.415,13200000.0
2008-09-19 06:31:00,100.415,100.44,100.41,100.425,39600000.0
2008-09-19 06:32:00,100.42,100.435,100.42,100.43,14400000.0
2008-09-19 06:33:00,100.425,100.425,100.405,100.415,14400000.0
2008-09-19 06:34:00,100.41,100.425,100.41,100.425,9600000.0
2008-09-19 06:35:00,100.42,100.425,100.405,100.415,23300000.0
2008-09-19 06:36:00,100.415,100.43,100.415,100.425,6000000.0
2008-09-19 06:37:00,100.43,100.475,100.43,100.475,32400000.0
2008-09-19 06:38:00,100.47,100.485,100.41,100.44,73200000.0
2008-09-19 06:39:00,100.435,100.445,100.4,100.42,511800014.0
2008-09-19 06:40:00,100.425,100.495,100.415,100.475,88700000.0
2008-09-19 06:41:00,100.475,100.495,100.45,100.485,85200000.0
2008-09-19 06:42:00,100.495,100.5,100.48,100.49,30400000.0
2008-09-19 06:43:00,100.49,100.51,100.48,100.495,85700000.0
2008-09-19 06:44:00,100.49,100.52,100.47,100.495,63900000.0
2008-09-19 06:45:00,100.495,100.51,100.495,100.5,16800000.0
2008-09-19 06:46:00,100.495,100.51,100.465,100.465,37400000.0
2008-09-19 06:47:00,100.465,100.495,100.465,100.49,32100000.0
2008-09-19 06:48:00,100.495,100.495,100.49,100.49,3200000.0
2008-09-19 06:49:00,100.49,100.5,100.48,100.485,27300000.0
2008-09-19 06:50:00,100.48,100.505,100.48,100.485,39100000.0
2008-09-19 06:51:00,100.48,100.495,100.475,100.495,54000000.0
2008-09-19 06:52:00,100.495,100.495,100.48,100.485,7200000.0
2008-09-19 06:53:00,100.495,100.525,100.485,100.505,61200000.0
2008-09-19 06:54:00,100.505,100.52,100.495,100.52,20400000.0
2008-09-19 06:55:00,100.515,100.52,100.5,100.505,26400000.0
2008-09-19 06:56:00,100.52,100.585,100.505,100.58,80500000.0
2008-09-19 06:57:00,100.575,100.6,100.575,100.6,27600000.0
2008-09-19 06:58:00,100.605,100.62,100.56,100.575,107400000.0
2008-09-19 06:59:00,100.57,100.57,100.53,100.565,97300000.0
2008-09-19 07:00:00,100.555,100.58,100.55,100.575,105500000.0
2008-09-19 07:01:00,100.575,100.575,100.555,100.565,17000000.0
2008-09-19 07:02:00,100.575,100.605,100.565,100.58,38400000.0
2008-09-19 07:03:00,100.585,100.63,100.585,100.63,83000000.0
2008-09-19 07:04:00,100.625,100.64,100.585,100.585,31900000.0
2008-09-19 07:05:00,100.59,100.62,100.585,100.585,44400000.0
2008-09-19 07:06:00,100.59,100.6,100.575,100.58,45600000.0
2008-09-19 07:07:00,100.585,100.69,100.585,100.67,66500000.0
2008-09-19 07:08:00,100.665,100.72,100.64,100.695,102000000.0
2008-09-19 07:09:00,100.7,100.715,100.67,100.675,101800000.0
2008-09-19 07:10:00,100.67,100.67,100.625,100.635,110400000.0
2008-09-19 07:11:00,100.64,100.675,100.625,100.655,56400000.0
2008-09-19 07:12:00,100.655,100.655,100.61,100.61,269600008.0
2008-09-19 07:13:00,100.615,100.635,100.61,100.635,118400004.0
2008-09-19 07:14:00,100.63,100.665,100.61,100.64,641200018.0
2008-09-19 07:15:00,100.645,100.645,100.55,100.58,1104000037.0
2008-09-19 07:16:00,100.585,100.585,100.56,100.56,30000000.0
2008-09-19 07:17:00,100.565,100.625,100.565,100.605,96300000.0
2008-09-19 07:18:00,100.61,100.625,100.59,100.6,24000000.0
2008-09-19 07:19:00,100.59,100.61,100.585,100.605,36000000.0
2008-09-19 07:20:00,100.6,100.615,100.585,100.585,22300000.0
2008-09-19 07:21:00,100.58,100.605,100.58,100.605,16100000.0
2008-09-19 07:22:00,100.61,100.645,100.61,100.645,15400000.0
2008-09-19 07:23:00,100.65,100.66,100.64,100.65,22800000.0
2008-09-19 07:24:00,100.645,100.655,100.625,100.655,50400000.0
2008-09-19 07:25:00,100.655,100.695,100.63,100.685,39000000.0
2008-09-19 07:26:00,100.69,100.7,100.64,100.7,122000000.0
2008-09-19 07:27:00,100.695,100.7,100.69,100.69,10800000.0
2008-09-19 07:28:00,100.685,100.695,100.685,100.69,12000000.0
2008-09-19 07:29:00,100.695,100.77,100.685,100.7,40900000.0
2008-09-19 07:30:00,100.715,100.77,100.69,100.75,123800000.0
2008-09-19 07:31:00,100.75,100.75,100.705,100.74,44700000.0
2008-09-19 07:32:00,100.745,100.745,100.73,100.74,35600000.0
2008-09-19 07:33:00,100.74,100.74,100.73,100.73,16500000.0
2008-09-19 07:34:00,100.73,100.735,100.71,100.73,18800000.0
2008-09-19 07:35:00,100.725,100.735,100.715,100.73,47700000.0
2008-09-19 07:36:00,100.73,100.74,100.67,100.67,101300000.0
2008-09-19 07:37:00,100.675,100.7,100.67,100.7,72600000.0
2008-09-19 07:38:00,100.7,100.7,100.66,100.67,89800000.0
2008-09-19 07:39:00,100.67,100.67,100.65,100.65,75000000.0
2008-09-19 07:40:00,100.64,100.64,100.61,100.63,58600000.0
2008-09-19 07:41:00,100.63,100.65,100.63,100.65,59500000.0
2008-09-19 07:42:00,100.65,100.65,100.63,100.64,34900000.0
2008-09-19 07:43:00,100.64,100.64,100.61,100.62,103700000.0
2008-09-19 07:44:00,100.62,100.62,100.535,100.6,179600000.0
2008-09-19 07:45:00,100.615,100.63,100.58,100.59,39500000.0
2008-09-19 07:46:00,100.595,100.605,100.57,100.59,100800000.0
2008-09-19 07:47:00,100.59,100.66,100.58,100.65,63100000.0
2008-09-19 07:48:00,100.65,100.67,100.65,100.67,28900000.0
2008-09-19 07:49:00,100.67,100.68,100.65,100.66,31900000.0
2008-09-19 07:50:00,100.66,100.66,100.64,100.64,24900000.0
2008-09-19 07:51:00,100.63,100.65,100.62,100.625,30000000.0
2008-09-19 07:52:00,100.625,100.625,100.6,100.6,269900000.0
2008-09-19 07:53:00,100.6,100.61,100.6,100.61,206500000.0
2008-09-19 07:54:00,100.615,100.62,100.6,100.6,288300000.0
2008-09-19 07:55:00,100.6,100.615,100.6,100.6,221400000.0
2008-09-19 07:56:00,100.6,100.605,100.545,100.59,281200000.0
2008-09-19 07:57:00,100.59,100.6,100.56,100.56,30700000.0
2008-09-19 07:58:00,100.56,100.57,100.5,100.56,80200000.0
2008-09-19 07:59:00,100.57,100.58,100.55,100.58,50100000.0
2008-09-19 08:00:00,100.575,100.58,100.52,100.535,130700000.0
2008-09-19 08:01:00,100.535,100.56,100.495,100.5,55600000.0
2008-09-19 08:02:00,100.495,100.545,100.49,100.51,119200000.0
2008-09-19 08:03:00,100.505,100.555,100.49,100.545,99000000.0
2008-09-19 08:04:00,100.555,100.64,100.555,100.595,110100000.0
2008-09-19 08:05:00,100.595,100.64,100.58,100.63,111800000.0
2008-09-19 08:06:00,100.63,100.72,100.63,100.705,128500000.0
2008-09-19 08:07:00,100.71,100.76,100.7,100.745,135100000.0
2008-09-19 08:08:00,100.755,100.815,100.69,100.795,179200000.0
2008-09-19 08:09:00,100.795,100.795,100.685,100.74,224600000.0
2008-09-19 08:10:00,100.74,100.77,100.735,100.75,118300000.0
2008-09-19 08:11:00,100.755,100.82,100.755,100.805,144800000.0
2008-09-19 08:12:00,100.81,100.815,100.75,100.765,225500000.0
2008-09-19 08:13:00,100.775,100.78,100.69,100.715,1128900029.0
2008-09-19 08:14:00,100.71,100.75,100.7,100.72,1197000041.0
2008-09-19 08:15:00,100.73,100.75,100.7,100.725,159700003.0
2008-09-19 08:16:00,100.735,100.745,100.72,100.745,51600000.0
2008-09-19 08:17:00,100.755,100.785,100.71,100.71,701199989.0
2008-09-19 08:18:00,100.71,100.745,100.71,100.73,1757199971.0
2008-09-19 08:19:00,100.725,100.745,100.65,100.66,1084999982.0
2008-09-19 08:20:00,100.66,100.66,100.64,100.65,284500000.0
2008-09-19 08:21:00,100.65,100.65,100.63,100.64,994899966.0
2008-09-19 08:22:00,100.64,100.665,100.63,100.665,515099989.0
2008-09-19 08:23:00,100.67,100.67,100.63,100.63,985899984.0
2008-09-19 08:24:00,100.63,100.635,100.63,100.63,1175999978.0
2008-09-19 08:25:00,100.63,100.64,100.545,100.545,670999987.0
2008-09-19 08:26:00,100.55,100.58,100.535,100.57,83000000.0
2008-09-19 08:27:00,100.56,100.58,100.54,100.56,294700000.0
2008-09-19 08:28:00,100.565,100.565,100.54,100.54,583100000.0
2008-09-19 08:29:00,100.555,100.675,100.55,100.65,92800000.0
2008-09-19 08:30:00,100.64,100.645,100.61,100.61,67800000.0
2008-09-19 08:31:00,100.6,100.65,100.595,100.61,75800000.0
2008-09-19 08:32:00,100.615,100.625,100.58,100.605,55100000.0
2008-09-19 08:33:00,100.605,100.635,100.58,100.58,36300000.0
2008-09-19 08:34:00,100.585,100.595,100.57,100.595,161399999.0
2008-09-19 08:35:00,100.6,100.605,100.57,100.57,57800000.0
2008-09-19 08:36:00,100.57,100.58,100.57,100.57,1131499981.0
2008-09-19 08:37:00,100.57,100.595,100.53,100.55,985699989.0
2008-09-19 08:38:00,100.57,100.57,100.48,100.495,397699996.0
2008-09-19 08:39:00,100.485,100.5,100.48,100.49,527600000.0
2008-09-19 08:40:00,100.495,100.53,100.485,100.5,95800000.0
2008-09-19 08:41:00,100.49,100.515,100.48,100.495,181100000.0
2008-09-19 08:42:00,100.505,100.51,100.48,100.5,180900000.0
2008-09-19 08:43:00,100.5,100.5,100.47,100.48,688900000.0
2008-09-19 08:44:00,100.48,100.485,100.425,100.46,519600000.0
2008-09-19 08:45:00,100.48,100.48,100.47,100.48,579600000.0
2008-09-19 08:46:00,100.48,100.495,100.48,100.495,481600000.0
2008-09-19 08:47:00,100.49,100.5,100.48,100.48,162900000.0
2008-09-19 08:48:00,100.485,100.545,100.48,100.535,109400000.0
2008-09-19 08:49:00,100.53,100.535,100.48,100.51,101400000.0
2008-09-19 08:50:00,100.5,100.525,100.48,100.48,561700000.0
2008-09-19 08:51:00,100.48,100.48,100.435,100.48,534000000.0
2008-09-19 08:52:00,100.48,100.48,100.415,100.47,726200000.0
2008-09-19 08:53:00,100.47,100.5,100.46,100.48,105200000.0
2008-09-19 08:54:00,100.475,100.495,100.475,100.495,101400000.0
2008-09-19 08:55:00,100.495,100.56,100.49,100.54,94000000.0
2008-09-19 08:56:00,100.545,100.555,100.53,100.545,107200000.0
2008-09-19 08:57:00,100.545,100.555,100.535,100.54,100800000.0
2008-09-19 08:58:00,100.545,100.59,100.53,100.56,210600000.0
2008-09-19 08:59:00,100.57,100.625,100.57,100.6,151600000.0
2008-09-19 09:00:00,100.6,100.615,100.57,100.605,296200000.0
2008-09-19 09:01:00,100.61,100.655,100.605,100.65,95400000.0
2008-09-19 09:02:00,100.65,100.7,100.65,100.69,83800000.0
2008-09-19 09:03:00,100.685,100.7,100.635,100.64,171200000.0
2008-09-19 09:04:00,100.645,100.68,100.635,100.665,139800000.0
2008-09-19 09:05:00,100.665,100.7,100.655,100.7,143200000.0
2008-09-19 09:06:00,100.695,100.715,100.67,100.675,104000000.0
2008-09-19 09:07:00,100.68,100.715,100.65,100.705,306400000.0
2008-09-19 09:08:00,100.715,100.72,100.685,100.715,149200000.0
2008-09-19 09:09:00,100.715,100.735,100.705,100.73,54000000.0
2008-09-19 09:10:00,100.725,100.825,100.715,100.795,144400000.0
2008-09-19 09:11:00,100.795,100.86,100.77,100.81,200600000.0
2008-09-19 09:12:00,100.82,100.84,100.76,100.76,117400000.0
2008-09-19 09:13:00,100.76,100.775,100.715,100.765,659999996.0
2008-09-19 09:14:00,100.77,100.875,100.765,100.875,199200000.0
2008-09-19 09:15:00,100.875,100.94,100.875,100.89,132600000.0
2008-09-19 09:16:00,100.89,100.92,100.85,100.87,204000000.0
2008-09-19 09:17:00,100.875,100.935,100.87,100.875,122400000.0
2008-09-19 09:18:00,100.875,100.91,100.83,100.895,165400000.0
2008-09-19 09:19:00,100.895,100.905,100.87,100.9,79000000.0
2008-09-19 09:20:00,100.895,100.925,100.845,100.9,128200000.0
2008-09-19 09:21:00,100.905,100.905,100.765,100.765,485999991.0
2008-09-19 09:22:00,100.765,100.855,100.765,100.85,120800000.0
2008-09-19 09:23:00,100.845,100.92,100.84,100.905,132200000.0
2008-09-19 09:24:00,100.905,100.975,100.895,100.955,236200000.0
2008-09-19 09:25:00,100.96,101.025,100.935,101.0,228900000.0
2008-09-19 09:26:00,101.0,101.02,100.935,100.96,294200003.0
2008-09-19 09:27:00,100.96,101.02,100.925,101.02,921200003.0
2008-09-19 09:28:00,101.02,101.07,101.015,101.05,190800000.0
2008-09-19 09:29:00,101.035,101.06,101.015,101.03,185200000.0
2008-09-19 09:30:00,101.035,101.075,101.02,101.075,111800000.0
2008-09-19 09:31:00,101.075,101.13,101.05,101.05,323800000.0
2008-09-19 09:32:00,101.105,101.125,101.025,101.115,311500000.0
2008-09-19 09:33:00,101.11,101.285,101.11,101.205,200900000.0
2008-09-19 09:34:00,101.205,101.23,101.165,101.215,589800000.0
2008-09-19 09:35:00,101.205,101.215,101.16,101.175,408600000.0
2008-09-19 09:36:00,101.17,101.2,101.16,101.2,262800000.0
2008-09-19 09:37:00,101.2,101.21,101.12,101.13,1048199988.0
2008-09-19 09:38:00,101.15,101.15,100.955,101.125,813199994.0
2008-09-19 09:39:00,101.12,101.17,101.105,101.155,147800000.0
2008-09-19 09:40:00,101.155,101.285,101.14,101.22,245100000.0
2008-09-19 09:41:00,101.23,101.275,101.21,101.24,160800000.0
2008-09-19 09:42:00,101.245,101.25,101.21,101.235,225400000.0
2008-09-19 09:43:00,101.235,101.25,101.205,101.225,215400000.0
2008-09-19 09:44:00,101.225,101.26,101.225,101.25,127400000.0
2008-09-19 09:45:00,101.26,101.275,101.21,101.23,336700000.0
2008-09-19 09:46:00,101.23,101.25,101.215,101.235,201800000.0
2008-09-19 09:47:00,101.235,101.24,101.21,101.21,341000000.0
2008-09-19 09:48:00,101.195,101.21,101.155,101.16,359200000.0
2008-09-19 09:49:00,101.16,101.18,101.11,101.11,167200000.0
2008-09-19 09:50:00,101.105,101.165,101.105,101.155,241200000.0
2008-09-19 09:51:00,101.155,101.19,101.145,101.175,184400000.0
2008-09-19 09:52:00,101.17,101.2,101.165,101.17,145000000.0
2008-09-19 09:53:00,101.17,101.19,101.12,101.12,169700000.0
2008-09-19 09:54:00,101.125,101.14,101.115,101.12,134900000.0
2008-09-19 09:55:00,101.13,101.13,101.04,101.13,253200000.0
2008-09-19 09:56:00,101.125,101.165,101.12,101.155,253200000.0
2008-09-19 09:57:00,101.155,101.235,101.14,101.2,164900000.0
2008-09-19 09:58:00,101.195,101.23,101.175,101.225,159500000.0
2008-09-19 09:59:00,101.23,101.235,101.13,101.165,250400000.0
2008-09-19 10:00:00,101.165,101.225,101.115,101.22,239900000.0
2008-09-19 10:01:00,101.22,101.285,101.22,101.245,199900000.0
2008-09-19 10:02:00,101.24,101.295,101.235,101.245,107200000.0
2008-09-19 10:03:00,101.245,101.28,101.235,101.235,288600000.0
2008-09-19 10:04:00,101.23,101.26,101.22,101.25,82600000.0
2008-09-19 10:05:00,101.25,101.265,101.235,101.245,120000000.0
2008-09-19 10:06:00,101.24,101.25,101.215,101.23,100200000.0
2008-09-19 10:07:00,101.225,101.25,101.21,101.21,640800010.0
2008-09-19 10:08:00,101.21,101.225,101.21,101.21,2004800000.0
2008-09-19 10:09:00,101.21,101.21,101.175,101.175,2071200000.0
2008-09-19 10:10:00,101.18,101.2,101.155,101.19,236000000.0
2008-09-19 10:11:00,101.205,101.205,101.17,101.175,89800000.0
2008-09-19 10:12:00,101.175,101.245,101.175,101.225,187000000.0
2008-09-19 10:13:00,101.225,101.245,101.19,101.205,197400000.0
2008-09-19 10:14:00,101.2,101.22,101.195,101.215,97000000.0
2008-09-19 10:15:00,101.215,101.24,101.195,101.215,242200000.0
2008-09-19 10:16:00,101.215,101.29,101.2,101.28,225000000.0
2008-09-19 10:17:00,101.28,101.28,101.25,101.275,75400000.0
2008-09-19 10:18:00,101.275,101.295,101.2,101.21,659599990.0
2008-09-19 10:19:00,101.21,101.25,101.145,101.235,727899990.0
2008-09-19 10:20:00,101.235,101.305,101.235,101.28,259600000.0
2008-09-19 10:21:00,101.28,101.31,101.24,101.24,239700000.0
2008-09-19 10:22:00,101.24,101.245,101.2,101.24,834300000.0
2008-09-19 10:23:00,101.24,101.265,101.24,101.265,474800000.0
2008-09-19 10:24:00,101.265,101.31,101.25,101.26,205000000.0
2008-09-19 10:25:00,101.26,101.27,101.215,101.23,154200000.0
2008-09-19 10:26:00,101.23,101.28,101.22,101.25,415600000.0
2008-09-19 10:27:00,101.25,101.25,101.185,101.2,218800000.0
2008-09-19 10:28:00,101.2,101.235,101.19,101.195,114600000.0
2008-09-19 10:29:00,101.19,101.23,101.19,101.22,186500000.0
2008-09-19 10:30:00,101.22,101.235,101.175,101.18,148200000.0
2008-09-19 10:31:00,101.19,101.23,101.175,101.23,145300000.0
2008-09-19 10:32:00,101.23,101.245,101.205,101.22,122400000.0
2008-09-19 10:33:00,101.22,101.245,101.21,101.24,65300000.0
2008-09-19 10:34:00,101.23,101.25,101.18,101.19,112200000.0
2008-09-19 10:35:00,101.19,101.21,101.18,101.19,108000000.0
2008-09-19 10:36:00,101.195,101.215,101.16,101.16,722900000.0
2008-09-19 10:37:00,101.17,101.18,101.155,101.175,995999999.0
2008-09-19 10:38:00,101.18,101.25,101.13,101.15,606600000.0
2008-09-19 10:39:00,101.14,101.165,101.1,101.15,420900002.0
2008-09-19 10:40:00,101.145,101.165,101.065,101.1,600200011.0
2008-09-19 10:41:00,101.1,101.11,101.1,101.1,746600034.0
2008-09-19 10:42:00,101.1,101.1,101.1,101.1,957300048.0
2008-09-19 10:43:00,101.1,101.115,101.04,101.105,440600004.0
2008-09-19 10:44:00,101.1,101.15,101.095,101.13,284200000.0
2008-09-19 10:45:00,101.135,101.16,101.09,101.12,416600000.0
2008-09-19 10:46:00,101.12,101.14,101.075,101.09,382000000.0
2008-09-19 10:47:00,101.1,101.115,101.09,101.105,736000000.0
2008-09-19 10:48:00,101.105,101.125,101.08,101.08,533200000.0
2008-09-19 10:49:00,101.08,101.13,101.07,101.13,694899997.0
2008-09-19 10:50:00,101.12,101.13,101.05,101.12,604499999.0
2008-09-19 10:51:00,101.12,101.16,101.12,101.155,327200001.0
2008-09-19 10:52:00,101.17,101.2,101.125,101.125,459900000.0
2008-09-19 10:53:00,101.125,101.155,101.07,101.11,584100000.0
2008-09-19 10:54:00,101.12,101.14,101.075,101.1,650100000.0
2008-09-19 10:55:00,101.1,101.13,101.07,101.09,615800000.0
2008-09-19 10:56:00,101.09,101.105,101.075,101.08,403300000.0
2008-09-19 10:57:00,101.08,101.08,101.01,101.02,497099998.0
2008-09-19 10:58:00,101.03,101.1,101.03,101.1,497099998.0
2008-09-19 10:59:00,101.1,101.155,101.075,101.08,497099998.0
2008-09-19 11:00:00,101.08,101.18,101.02,101.055,613999998.0
2008-09-19 11:01:00,101.055,101.095,101.055,101.09,366800000.0
2008-09-19 11:02:00,101.09,101.12,101.055,101.06,621600000.0
2008-09-19 11:03:00,101.06,101.07,100.96,101.005,570600000.0
2008-09-19 11:04:00,101.015,101.045,100.975,101.02,534600000.0
2008-09-19 11:05:00,101.025,101.025,100.97,101.005,547700000.0
2008-09-19 11:06:00,101.005,101.01,100.97,100.98,1564099997.0
2008-09-19 11:07:00,100.98,101.045,100.98,101.0,656200000.0
2008-09-19 11:08:00,101.02,101.025,100.995,101.02,386200000.0
2008-09-19 11:09:00,101.02,101.03,101.0,101.015,432600000.0
2008-09-19 11:10:00,101.01,101.03,101.0,101.025,671200000.0
2008-09-19 11:11:00,101.025,101.04,101.005,101.01,324500000.0
2008-09-19 11:12:00,101.03,101.04,101.015,101.025,285000000.0
2008-09-19 11:13:00,101.025,101.025,100.935,100.95,632599999.0
2008-09-19 11:14:00,100.95,101.0,100.92,100.985,576500000.0
2008-09-19 11:15:00,100.985,101.0,100.98,100.98,816299999.0
2008-09-19 11:16:00,100.98,100.985,100.98,100.98,659900000.0
2008-09-19 11:17:00,100.98,100.98,100.925,100.945,409200000.0
2008-09-19 11:18:00,100.945,100.99,100.94,100.97,884499999.0
2008-09-19 11:19:00,100.98,100.98,100.93,100.935,620100000.0
2008-09-19 11:20:00,100.935,100.98,100.92,100.95,402700000.0
2008-09-19 11:21:00,100.945,100.975,100.94,100.955,249000000.0
2008-09-19 11:22:00,100.955,100.96,100.925,100.935,409900000.0
2008-09-19 11:23:00,100.935,100.955,100.93,100.95,385900000.0
2008-09-19 11:24:00,100.95,100.98,100.93,100.98,256800000.0
2008-09-19 11:25:00,100.98,101.01,100.965,101.01,270600000.0
2008-09-19 11:26:00,101.005,101.03,100.985,101.0,541600000.0
2008-09-19 11:27:00,100.995,101.015,100.975,100.985,480000000.0
2008-09-19 11:28:00,100.985,101.005,100.985,101.005,384600000.0
2008-09-19 11:29:00,101.005,101.01,100.97,100.97,424200000.0
2008-09-19 11:30:00,100.975,100.98,100.925,100.935,310200000.0
2008-09-19 11:31:00,100.935,100.945,100.865,100.92,846000000.0
2008-09-19 11:32:00,100.915,100.96,100.915,100.93,376800000.0
2008-09-19 11:33:00,100.93,100.96,100.93,100.945,207600000.0
2008-09-19 11:34:00,100.94,100.95,100.92,100.92,283800000.0
2008-09-19 11:35:00,100.92,100.945,100.915,100.94,250600000.0
2008-09-19 11:36:00,100.945,100.955,100.905,100.915,316200000.0
2008-09-19 11:37:00,100.925,100.93,100.89,100.895,374400000.0
2008-09-19 11:38:00,100.895,100.905,100.825,100.825,695000000.0
2008-09-19 11:39:00,100.83,100.85,100.805,100.84,523800000.0
2008-09-19 11:40:00,100.84,100.865,100.805,100.865,430300000.0
2008-09-19 11:41:00,100.865,100.87,100.825,100.83,377800000.0
2008-09-19 11:42:00,100.845,100.865,100.825,100.845,604200000.0
2008-09-19 11:43:00,100.845,100.86,100.84,100.85,368400000.0
2008-09-19 11:44:00,100.85,100.875,100.84,100.875,235200000.0
2008-09-19 11:45:00,100.88,100.95,100.88,100.915,491300000.0
2008-09-19 11:46:00,100.915,100.96,100.895,100.905,485400000.0
2008-09-19 11:47:00,100.9,100.945,100.9,100.915,493200000.0
2008-09-19 11:48:00,100.915,100.955,100.905,100.92,466800000.0
2008-09-19 11:49:00,100.92,100.98,100.915,100.975,290600000.0
2008-09-19 11:50:00,100.98,100.98,100.945,100.955,193200000.0
2008-09-19 11:51:00,100.955,100.965,100.92,100.935,261600000.0
2008-09-19 11:52:00,100.935,100.945,100.93,100.935,216800000.0
2008-09-19 11:53:00,100.935,100.945,100.925,100.935,199300000.0
2008-09-19 11:54:00,100.94,100.94,100.855,100.855,322800000.0
2008-09-19 11:55:00,100.87,100.875,100.84,100.85,431600000.0
2008-09-19 11:56:00,100.85,100.88,100.785,100.785,451400000.0
2008-09-19 11:57:00,100.79,100.79,100.78,100.78,424800000.0
2008-09-19 11:58:00,100.78,100.78,100.72,100.73,655600001.0
2008-09-19 11:59:00,100.73,100.73,100.68,100.72,1030000009.0
2008-09-19 12:00:00,100.72,100.795,100.72,100.795,502600006.0
2008-09-19 12:01:00,100.795,100.865,100.795,100.845,125200000.0
2008-09-19 12:02:00,100.855,100.88,100.84,100.88,90200000.0
2008-09-19 12:03:00,100.88,100.885,100.825,100.885,49200000.0
2008-09-19 12:04:00,100.885,100.905,100.885,100.89,85200000.0
2008-09-19 12:05:00,100.89,100.91,100.885,100.9,60400000.0
2008-09-19 12:06:00,100.895,100.9,100.875,100.875,57000000.0
2008-09-19 12:07:00,100.875,100.945,100.87,100.94,154400000.0
2008-09-19 12:08:00,100.94,100.985,100.925,100.95,143200000.0
2008-09-19 12:09:00,100.95,100.95,100.9,100.9,247600000.0
2008-09-19 12:10:00,100.9,100.92,100.89,100.905,416200000.0
2008-09-19 12:11:00,100.905,100.905,100.9,100.9,136800000.0
2008-09-19 12:12:00,100.845,100.89,100.845,100.89,1053600003.0
2008-09-19 12:13:00,100.89,100.89,100.89,100.89,630000000.0
2008-09-19 12:14:00,100.89,100.89,100.85,100.85,494400000.0
2008-09-19 12:15:00,100.86,100.89,100.82,100.86,260400000.0
2008-09-19 12:16:00,100.86,100.88,100.825,100.86,276000000.0
2008-09-19 12:17:00,100.88,100.89,100.82,100.82,581400000.0
2008-09-19 12:18:00,100.83,100.89,100.83,100.85,457600000.0
2008-09-19 12:19:00,100.86,100.89,100.85,100.89,442800002.0
2008-09-19 12:20:00,100.855,100.89,100.855,100.86,566400000.0
2008-09-19 12:21:00,100.86,100.88,100.785,100.83,790800000.0
2008-09-19 12:22:00,100.83,100.83,100.78,100.83,326800000.0
2008-09-19 12:23:00,100.83,100.83,100.83,100.83,246000000.0
2008-09-19 12:24:00,100.83,100.86,100.83,100.85,278000000.0
2008-09-19 12:25:00,100.85,100.86,100.84,100.84,143400000.0
2008-09-19 12:26:00,100.84,100.875,100.84,100.86,163600000.0
2008-09-19 12:27:00,100.86,100.885,100.85,100.885,106200000.0
2008-09-19 12:28:00,100.885,100.905,100.865,100.875,106900000.0
2008-09-19 12:29:00,100.89,100.905,100.85,100.865,130400000.0
2008-09-19 12:30:00,100.865,100.9,100.86,100.9,152400000.0
2008-09-19 12:31:00,100.9,100.9,100.85,100.85,287000000.0
2008-09-19 12:32:00,100.85,100.91,100.85,100.855,322000000.0
2008-09-19 12:33:00,100.855,100.89,100.85,100.86,233800000.0
2008-09-19 12:34:00,100.86,100.88,100.82,100.87,353600000.0
2008-09-19 12:35:00,100.87,100.905,100.87,100.895,112400000.0
2008-09-19 12:36:00,100.895,100.92,100.87,100.915,125800000.0
2008-09-19 12:37:00,100.91,100.935,100.9,100.915,143800000.0
2008-09-19 12:38:00,100.92,100.93,100.885,100.925,123200000.0
2008-09-19 12:39:00,100.925,100.935,100.915,100.93,98400000.0
2008-09-19 12:40:00,100.935,101.0,100.935,100.985,112800000.0
2008-09-19 12:41:00,100.985,101.045,100.945,100.98,182400000.0
2008-09-19 12:42:00,100.98,101.045,100.965,101.02,186400000.0
2008-09-19 12:43:00,101.02,101.04,101.0,101.015,133600000.0
2008-09-19 12:44:00,101.015,101.035,101.005,101.01,151800000.0
2008-09-19 12:45:00,101.01,101.035,100.995,101.0,148600000.0
2008-09-19 12:46:00,101.005,101.01,100.905,100.935,201600000.0
2008-09-19 12:47:00,100.935,100.945,100.875,100.91,133400000.0
2008-09-19 12:48:00,100.91,100.925,100.89,100.91,105000000.0
2008-09-19 12:49:00,100.91,100.945,100.91,100.925,103200000.0
2008-09-19 12:50:00,100.925,100.945,100.92,100.935,66600000.0
2008-09-19 12:51:00,100.935,100.935,100.815,100.855,141800000.0
2008-09-19 12:52:00,100.855,100.895,100.77,100.795,278300000.0
2008-09-19 12:53:00,100.795,100.89,100.795,100.87,212000000.0
2008-09-19 12:54:00,100.865,100.875,100.825,100.845,215000000.0
2008-09-19 12:55:00,100.84,100.875,100.84,100.87,119000000.0
2008-09-19 12:56:00,100.875,100.89,100.835,100.84,124800000.0
2008-09-19 12:57:00,100.835,100.86,100.83,100.85,164200000.0
2008-09-19 12:58:00,100.85,100.87,100.84,100.845,135800000.0
2008-09-19 12:59:00,100.845,100.88,100.84,100.845,125400000.0
2008-09-19 13:00:00,100.845,100.91,100.83,100.91,253600000.0
2008-09-19 13:01:00,100.91,100.92,100.84,100.855,255600000.0
2008-09-19 13:02:00,100.855,100.855,100.8,100.815,503400001.0
2008-09-19 13:03:00,100.82,100.855,100.79,100.84,324000000.0
2008-09-19 13:04:00,100.835,100.84,100.77,100.775,241200004.0
2008-09-19 13:05:00,100.79,100.8,100.685,100.715,270000001.0
2008-09-19 13:06:00,100.715,100.755,100.69,100.75,187900000.0
2008-09-19 13:07:00,100.75,100.75,100.695,100.73,126000000.0
2008-09-19 13:08:00,100.73,100.805,100.71,100.805,179200000.0
2008-09-19 13:09:00,100.805,100.825,100.76,100.825,173900000.0
2008-09-19 13:10:00,100.825,100.825,100.765,100.77,120700000.0
2008-09-19 13:11:00,100.765,100.775,100.755,100.775,150800000.0
2008-09-19 13:12:00,100.775,100.79,100.765,100.775,81600000.0
2008-09-19 13:13:00,100.775,100.865,100.775,100.865,140200000.0
2008-09-19 13:14:00,100.87,100.885,100.85,100.875,69600000.0
2008-09-19 13:15:00,100.875,100.875,100.83,100.84,66600000.0
2008-09-19 13:16:00,100.84,100.84,100.775,100.78,247600000.0
2008-09-19 13:17:00,100.775,100.78,100.69,100.775,146300000.0
2008-09-19 13:18:00,100.78,100.82,100.78,100.82,85200000.0
2008-09-19 13:19:00,100.825,100.845,100.795,100.845,140000000.0
2008-09-19 13:20:00,100.845,100.895,100.79,100.895,246200000.0
2008-09-19 13:21:00,100.895,100.895,100.825,100.875,138800000.0
2008-09-19 13:22:00,100.875,100.925,100.87,100.91,119200000.0
2008-09-19 13:23:00,100.91,100.965,100.91,100.925,158700000.0
2008-09-19 13:24:00,100.925,100.93,100.875,100.88,119700000.0
2008-09-19 13:25:00,100.88,100.89,100.81,100.88,369400000.0
2008-09-19 13:26:00,100.835,100.885,100.815,100.825,276200000.0
2008-09-19 13:27:00,100.82,100.855,100.72,100.765,842500030.0
2008-09-19 13:28:00,100.765,100.78,100.67,100.68,399400002.0
2008-09-19 13:29:00,100.675,100.7,100.645,100.7,134400000.0
2008-09-19 13:30:00,100.645,100.86,100.645,100.86,221800000.0
2008-09-19 13:31:00,100.85,100.865,100.815,100.86,237000000.0
2008-09-19 13:32:00,100.855,100.865,100.73,100.77,312700000.0
2008-09-19 13:33:00,100.77,100.83,100.77,100.805,257100000.0
2008-09-19 13:34:00,100.8,100.885,100.8,100.885,181300000.0
2008-09-19 13:35:00,100.885,100.905,100.845,100.85,218000000.0
2008-09-19 13:36:00,100.855,100.89,100.855,100.87,114700000.0
2008-09-19 13:37:00,100.88,100.93,100.875,100.92,172300000.0
2008-09-19 13:38:00,100.92,101.015,100.915,100.995,221700000.0
2008-09-19 13:39:00,100.995,101.135,100.995,101.1,263700000.0
2008-09-19 13:40:00,101.095,101.1,101.035,101.035,212600000.0
2008-09-19 13:41:00,101.03,101.05,100.995,101.05,166800000.0
2008-09-19 13:42:00,101.045,101.045,100.98,100.985,156200000.0
2008-09-19 13:43:00,100.99,100.99,100.91,100.915,250600001.0
2008-09-19 13:44:00,100.915,100.95,100.9,100.94,564600001.0
2008-09-19 13:45:00,100.95,100.95,100.88,100.91,535000000.0
2008-09-19 13:46:00,100.9,100.99,100.895,100.97,185800000.0
2008-09-19 13:47:00,100.97,100.995,100.89,100.9,326700001.0
2008-09-19 13:48:00,100.9,100.94,100.825,100.845,537800009.0
2008-09-19 13:49:00,100.845,100.94,100.84,100.91,209100000.0
2008-09-19 13:50:00,100.915,100.93,100.87,100.91,193200000.0
2008-09-19 13:51:00,100.945,100.97,100.91,100.92,171000000.0
2008-09-19 13:52:00,100.92,100.95,100.92,100.95,137700000.0
2008-09-19 13:53:00,100.95,100.96,100.93,100.96,104000000.0
2008-09-19 13:54:00,100.95,101.0,100.83,100.865,228500000.0
2008-09-19 13:55:00,100.87,100.89,100.815,100.86,209300000.0
2008-09-19 13:56:00,100.87,100.89,100.845,100.865,186000000.0
2008-09-19 13:57:00,100.87,100.92,100.87,100.9,217100000.0
2008-09-19 13:58:00,100.9,100.925,100.88,100.9,189100000.0
2008-09-19 13:59:00,100.89,100.96,100.885,100.955,171900000.0
2008-09-19 14:00:00,100.96,100.97,100.93,100.935,200100000.0
2008-09-19 14:01:00,100.94,100.94,100.92,100.93,134300000.0
2008-09-19 14:02:00,100.93,100.95,100.93,100.95,140500000.0
2008-09-19 14:03:00,100.94,100.955,100.935,100.95,176000000.0
2008-09-19 14:04:00,100.95,100.995,100.95,100.98,245600000.0
2008-09-19 14:05:00,100.98,100.985,100.95,100.97,226600000.0
2008-09-19 14:06:00,100.97,100.97,100.96,100.97,195700000.0
2008-09-19 14:07:00,100.97,100.99,100.91,100.92,158500000.0
2008-09-19 14:08:00,100.94,100.98,100.925,100.95,204800000.0
2008-09-19 14:09:00,100.95,100.96,100.9,100.9,84300000.0
2008-09-19 14:10:00,100.9,100.98,100.9,100.96,248400000.0
2008-09-19 14:11:00,100.96,100.96,100.94,100.94,91300000.0
2008-09-19 14:12:00,100.94,100.98,100.92,100.96,174300000.0
2008-09-19 14:13:00,100.965,100.99,100.95,100.955,115800000.0
2008-09-19 14:14:00,100.955,100.97,100.93,100.97,187300000.0
2008-09-19 14:15:00,100.98,101.0,100.96,100.965,182500000.0
2008-09-19 14:16:00,100.97,101.025,100.965,101.01,224200000.0
2008-09-19 14:17:00,101.01,101.05,101.0,101.03,222100000.0
2008-09-19 14:18:00,101.03,101.04,100.98,101.015,207600000.0
2008-09-19 14:19:00,101.015,101.11,101.01,101.11,233900000.0
2008-09-19 14:20:00,101.11,101.135,101.1,101.11,278100000.0
2008-09-19 14:21:00,101.1,101.13,101.05,101.13,252900000.0
2008-09-19 14:22:00,101.13,101.19,101.125,101.18,175700000.0
2008-09-19 14:23:00,101.185,101.2,101.155,101.155,128800000.0
2008-09-19 14:24:00,101.155,101.23,101.155,101.2,136800000.0
2008-09-19 14:25:00,101.2,101.21,101.14,101.15,188400000.0
2008-09-19 14:26:00,101.15,101.15,101.08,101.08,1997700036.0
2008-09-19 14:27:00,101.07,101.08,101.02,101.07,179900000.0
2008-09-19 14:28:00,101.075,101.14,101.07,101.12,126300000.0
2008-09-19 14:29:00,101.12,101.135,101.09,101.11,91900000.0
2008-09-19 14:30:00,101.11,101.215,101.09,101.11,319600000.0
2008-09-19 14:31:00,101.11,101.23,101.11,101.23,1925800007.0
2008-09-19 14:32:00,101.23,101.34,101.2,101.33,264300000.0
2008-09-19 14:33:00,101.33,101.375,101.285,101.35,264700000.0
2008-09-19 14:34:00,101.35,101.385,101.3,101.305,229000000.0
2008-09-19 14:35:00,101.305,101.32,101.24,101.3,228000000.0
2008-09-19 14:36:00,101.3,101.365,101.245,101.31,207200000.0
2008-09-19 14:37:00,101.31,101.42,101.31,101.4,248500000.0
2008-09-19 14:38:00,101.405,101.45,101.39,101.44,238300000.0
2008-09-19 14:39:00,101.45,101.49,101.44,101.475,141400000.0
2008-09-19 14:40:00,101.47,101.545,101.47,101.5,253800000.0
2008-09-19 14:41:00,101.51,101.575,101.5,101.555,312300000.0
2008-09-19 14:42:00,101.555,101.58,101.53,101.53,343200000.0
2008-09-19 14:43:00,101.525,101.59,101.515,101.545,366100000.0
2008-09-19 14:44:00,101.545,101.545,101.475,101.515,855300010.0
2008-09-19 14:45:00,101.515,101.515,101.47,101.49,607900006.0
2008-09-19 14:46:00,101.49,101.59,101.49,101.575,373200002.0
2008-09-19 14:47:00,101.57,101.72,101.565,101.63,385600000.0
2008-09-19 14:48:00,101.635,101.66,101.62,101.655,242400000.0
2008-09-19 14:49:00,101.655,101.71,101.64,101.71,262900000.0
2008-09-19 14:50:00,101.715,101.9,101.71,101.9,160000000.0
2008-09-19 14:51:00,101.915,101.92,101.805,101.82,294800000.0
2008-09-19 14:52:00,101.82,101.84,101.785,101.825,300200000.0
2008-09-19 14:53:00,101.82,101.86,101.78,101.86,316400000.0
2008-09-19 14:54:00,101.875,101.95,101.85,101.95,291200000.0
2008-09-19 14:55:00,101.955,102.035,101.935,101.985,279700000.0
2008-09-19 14:56:00,101.975,101.99,101.905,101.96,243900000.0
2008-09-19 14:57:00,101.96,101.99,101.935,101.975,327400000.0
2008-09-19 14:58:00,101.98,102.035,101.965,102.035,281000000.0
2008-09-19 14:59:00,102.025,102.13,102.025,102.11,325000000.0
2008-09-19 15:00:00,102.11,102.11,101.97,101.99,1152299985.0
2008-09-19 15:01:00,101.98,102.12,101.95,102.09,755199999.0
2008-09-19 15:02:00,102.09,102.1,101.96,101.96,439500006.0
2008-09-19 15:03:00,101.97,102.03,101.94,102.025,195000000.0
2008-09-19 15:04:00,102.015,102.025,101.865,101.88,537700005.0
2008-09-19 15:05:00,101.88,101.96,101.88,101.96,197800000.0
2008-09-19 15:06:00,101.96,102.0,101.91,101.98,126000000.0
2008-09-19 15:07:00,101.98,101.98,101.87,101.945,123300000.0
2008-09-19 15:08:00,101.95,101.96,101.8,101.81,436400001.0
2008-09-19 15:09:00,101.81,101.81,101.75,101.79,395100000.0
2008-09-19 15:10:00,101.795,101.83,101.76,101.81,235400000.0
2008-09-19 15:11:00,101.81,101.85,101.78,101.835,283700000.0
2008-09-19 15:12:00,101.84,101.84,101.77,101.8,269100000.0
2008-09-19 15:13:00,101.8,101.86,101.76,101.78,219500000.0
2008-09-19 15:14:00,101.78,101.85,101.77,101.825,142700000.0
2008-09-19 15:15:00,101.825,101.88,101.795,101.82,142500000.0
2008-09-19 15:16:00,101.82,101.86,101.77,101.83,234300000.0
2008-09-19 15:17:00,101.84,101.92,101.835,101.9,249500000.0
2008-09-19 15:18:00,101.9,101.92,101.83,101.835,177100000.0
2008-09-19 15:19:00,101.835,101.91,101.835,101.88,198600000.0
2008-09-19 15:20:00,101.89,101.9,101.85,101.86,45700000.0
2008-09-19 15:21:00,101.85,101.86,101.82,101.83,184600000.0
2008-09-19 15:22:00,101.84,101.93,101.82,101.89,121100000.0
2008-09-19 15:23:00,101.89,101.89,101.85,101.85,105600000.0
2008-09-19 15:24:00,101.85,101.925,101.84,101.88,173500000.0
2008-09-19 15:25:00,101.9,101.93,101.85,101.91,179200000.0
2008-09-19 15:26:00,101.91,101.98,101.89,101.9,226300000.0
2008-09-19 15:27:00,101.91,101.95,101.88,101.92,182700000.0
2008-09-19 15:28:00,101.92,101.93,101.81,101.91,236300000.0
2008-09-19 15:29:00,101.93,102.13,101.91,102.08,229400000.0
2008-09-19 15:30:00,102.08,102.18,102.025,102.08,321300000.0
2008-09-19 15:31:00,102.08,102.085,102.005,102.05,275800000.0
2008-09-19 15:32:00,102.055,102.11,101.94,102.055,248200000.0
2008-09-19 15:33:00,102.055,102.17,102.02,102.14,262000000.0
2008-09-19 15:34:00,102.135,102.15,102.015,102.05,258100000.0
2008-09-19 15:35:00,102.045,102.09,101.89,101.9,331400000.0
2008-09-19 15:36:00,101.895,102.075,101.86,102.07,362499999.0
2008-09-19 15:37:00,102.08,102.12,101.995,102.075,313499999.0
2008-09-19 15:38:00,102.07,102.085,101.95,102.07,349900001.0
2008-09-19 15:39:00,102.055,102.105,102.0,102.03,276800000.0
2008-09-19 15:40:00,102.035,102.12,102.015,102.12,242800000.0
2008-09-19 15:41:00,102.115,102.135,102.03,102.12,290600000.0
2008-09-19 15:42:00,102.115,102.15,102.06,102.125,270500000.0
2008-09-19 15:43:00,102.125,102.175,102.085,102.13,250000000.0
2008-09-19 15:44:00,102.125,102.24,102.095,102.24,284600000.0
2008-09-19 15:45:00,102.245,102.28,102.16,102.2,225000000.0
2008-09-19 15:46:00,102.205,102.23,102.135,102.19,241000000.0
2008-09-19 15:47:00,102.17,102.21,102.125,102.165,279000000.0
2008-09-19 15:48:00,102.16,102.21,102.15,102.21,241000000.0
2008-09-19 15:49:00,102.21,102.26,102.2,102.25,296100000.0
2008-09-19 15:50:00,102.255,102.26,102.18,102.25,306500000.0
2008-09-19 15:51:00,102.25,102.275,102.25,102.26,244500000.0
2008-09-19 15:52:00,102.26,102.27,102.2,102.205,169900000.0
2008-09-19 15:53:00,102.205,102.22,102.19,102.2,188700000.0
2008-09-19 15:54:00,102.2,102.23,102.18,102.195,438700002.0
2008-09-19 15:55:00,102.195,102.25,102.18,102.25,302699999.0
2008-09-19 15:56:00,102.25,102.26,102.17,102.22,411000004.0
2008-09-19 15:57:00,102.22,102.22,102.12,102.125,436900004.0
2008-09-19 15:58:00,102.13,102.13,102.0,102.0,575299998.0
2008-09-19 15:59:00,102.0,102.04,101.99,101.99,508600000.0
2008-09-19 16:00:00,102.0,102.09,102.0,102.045,409500000.0
2008-09-19 16:01:00,102.06,102.095,102.03,102.06,301400000.0
2008-09-19 16:02:00,102.055,102.065,101.93,101.93,288900000.0
2008-09-19 16:03:00,101.925,101.925,101.82,101.89,416700000.0
2008-09-19 16:04:00,101.895,101.97,101.875,101.9,332900000.0
2008-09-19 16:05:00,101.905,101.96,101.9,101.95,328000000.0
2008-09-19 16:06:00,101.95,101.965,101.85,101.85,1305300016.0
2008-09-19 16:07:00,101.85,101.9,101.83,101.89,230800000.0
2008-09-19 16:08:00,101.89,101.91,101.81,101.83,187800000.0
2008-09-19 16:09:00,101.83,101.89,101.8,101.82,549199999.0
2008-09-19 16:10:00,101.82,101.87,101.78,101.86,205700000.0
2008-09-19 16:11:00,101.85,101.88,101.79,101.8,243000000.0
2008-09-19 16:12:00,101.79,101.8,101.73,101.73,203400001.0
2008-09-19 16:13:00,101.73,101.77,101.69,101.765,365000002.0
2008-09-19 16:14:00,101.77,101.89,101.77,101.885,255200000.0
2008-09-19 16:15:00,101.875,101.93,101.855,101.915,245800000.0
2008-09-19 16:16:00,101.915,101.98,101.915,101.945,293600000.0
2008-09-19 16:17:00,101.95,101.96,101.92,101.95,220500000.0
2008-09-19 16:18:00,101.955,101.98,101.925,101.945,211700000.0
2008-09-19 16:19:00,101.945,101.98,101.915,101.935,244000000.0
2008-09-19 16:20:00,101.945,101.945,101.855,101.875,437100001.0
2008-09-19 16:21:00,101.87,101.89,101.85,101.86,140100000.0
2008-09-19 16:22:00,101.865,101.9,101.805,101.9,187100000.0
2008-09-19 16:23:00,101.91,101.96,101.86,101.93,174400000.0
2008-09-19 16:24:00,101.93,102.015,101.91,102.01,164200000.0
2008-09-19 16:25:00,102.01,102.02,101.94,101.965,126600000.0
2008-09-19 16:26:00,101.965,102.04,101.93,102.02,457699993.0
2008-09-19 16:27:00,102.01,102.14,101.99,102.13,245700000.0
2008-09-19 16:28:00,102.14,102.22,102.13,102.165,282200000.0
2008-09-19 16:29:00,102.165,102.17,102.095,102.13,254300000.0
2008-09-19 16:30:00,102.15,102.19,102.125,102.17,269200000.0
2008-09-19 16:31:00,102.18,102.19,102.06,102.06,380000000.0
2008-09-19 16:32:00,102.06,102.075,102.02,102.045,215500000.0
2008-09-19 16:33:00,102.04,102.06,101.95,102.05,615200006.0
2008-09-19 16:34:00,102.05,102.08,102.01,102.035,194300000.0
2008-09-19 16:35:00,102.035,102.09,102.01,102.065,198300000.0
2008-09-19 16:36:00,102.065,102.18,102.065,102.18,268000000.0
2008-09-19 16:37:00,102.165,102.17,102.05,102.07,348700000.0
2008-09-19 16:38:00,102.07,102.07,101.9,101.925,421900000.0
2008-09-19 16:39:00,101.93,101.965,101.88,101.89,456000000.0
2008-09-19 16:40:00,101.89,101.89,101.785,101.795,803999997.0
2008-09-19 16:41:00,101.8,101.845,101.745,101.755,228400000.0
2008-09-19 16:42:00,101.755,101.81,101.73,101.8,283500000.0
2008-09-19 16:43:00,101.8,101.83,101.77,101.78,155800000.0
2008-09-19 16:44:00,101.735,101.76,101.715,101.72,220500000.0
2008-09-19 16:45:00,101.725,101.795,101.71,101.785,292400000.0
2008-09-19 16:46:00,101.78,101.79,101.71,101.71,199400000.0
2008-09-19 16:47:00,101.71,101.75,101.69,101.73,273900000.0
2008-09-19 16:48:00,101.735,101.76,101.72,101.76,166800000.0
2008-09-19 16:49:00,101.755,101.755,101.64,101.67,223000000.0
2008-09-19 16:50:00,101.665,101.675,101.6,101.61,688200002.0
2008-09-19 16:51:00,101.61,101.61,101.485,101.49,1514000025.0
2008-09-19 16:52:00,101.49,101.49,101.355,101.44,531500006.0
2008-09-19 16:53:00,101.44,101.58,101.39,101.57,210800000.0
2008-09-19 16:54:00,101.57,101.695,101.57,101.645,254300000.0
2008-09-19 16:55:00,101.64,101.73,101.63,101.71,226800000.0
2008-09-19 16:56:00,101.71,101.74,101.67,101.69,223000000.0
2008-09-19 16:57:00,101.69,101.73,101.67,101.715,188400000.0
2008-09-19 16:58:00,101.71,101.715,101.55,101.69,371700001.0
2008-09-19 16:59:00,101.685,101.7,101.465,101.53,323700000.0
2008-09-19 17:00:00,101.53,101.57,101.51,101.57,232500000.0
2008-09-19 17:01:00,101.56,101.59,101.51,101.525,257800000.0
2008-09-19 17:02:00,101.515,101.53,101.43,101.485,284000000.0
2008-09-19 17:03:00,101.485,101.51,101.39,101.45,1197100001.0
2008-09-19 17:04:00,101.45,101.5,101.41,101.475,238400000.0
2008-09-19 17:05:00,101.475,101.635,101.465,101.56,252300000.0
2008-09-19 17:06:00,101.56,101.65,101.56,101.63,162300000.0
2008-09-19 17:07:00,101.65,101.67,101.635,101.65,260700000.0
2008-09-19 17:08:00,101.645,101.69,101.64,101.68,154100000.0
2008-09-19 17:09:00,101.67,101.76,101.67,101.74,119000000.0
2008-09-19 17:10:00,101.75,101.835,101.75,101.82,199200000.0
2008-09-19 17:11:00,101.82,101.915,101.82,101.895,163100000.0
2008-09-19 17:12:00,101.895,101.98,101.895,101.945,275800000.0
2008-09-19 17:13:00,101.945,102.05,101.93,101.98,280900000.0
2008-09-19 17:14:00,101.98,102.015,101.835,101.835,321000000.0
2008-09-19 17:15:00,101.845,101.905,101.845,101.895,213000000.0
2008-09-19 17:16:00,101.895,102.035,101.885,102.03,226500000.0
2008-09-19 17:17:00,102.03,102.1,101.98,102.02,268000000.0
2008-09-19 17:18:00,102.015,102.03,101.96,101.965,271900000.0
2008-09-19 17:19:00,101.965,102.02,101.92,101.975,229700000.0
2008-09-19 17:20:00,101.98,102.005,101.93,101.945,239600000.0
2008-09-19 17:21:00,101.95,101.97,101.91,101.92,297200000.0
2008-09-19 17:22:00,101.925,101.94,101.895,101.93,332300000.0
2008-09-19 17:23:00,101.925,101.955,101.91,101.94,821299997.0
2008-09-19 17:24:00,101.945,101.945,101.91,101.93,1711199995.0
2008-09-19 17:25:00,101.93,101.94,101.88,101.89,1120799994.0
2008-09-19 17:26:00,101.89,101.99,101.89,101.94,261400000.0
2008-09-19 17:27:00,101.945,101.945,101.875,101.885,683199990.0
2008-09-19 17:28:00,101.885,101.95,101.83,101.95,191500000.0
2008-09-19 17:29:00,101.95,101.975,101.88,101.88,174000000.0
2008-09-19 17:30:00,101.89,101.905,101.845,101.885,331800001.0
2008-09-19 17:31:00,101.885,101.925,101.865,101.885,177200000.0
2008-09-19 17:32:00,101.885,101.885,101.795,101.835,226300000.0
2008-09-19 17:33:00,101.835,101.93,101.83,101.92,245500000.0
2008-09-19 17:34:00,101.92,101.99,101.915,101.98,159800000.0
2008-09-19 17:35:00,101.98,102.05,101.97,102.045,103300000.0
2008-09-19 17:36:00,102.04,102.07,101.99,102.05,113500000.0
2008-09-19 17:37:00,102.045,102.07,102.025,102.07,120600000.0
2008-09-19 17:38:00,102.08,102.14,102.055,102.105,168100000.0
2008-09-19 17:39:00,102.1,102.12,102.05,102.05,213400000.0
2008-09-19 17:40:00,102.05,102.105,102.04,102.1,339200000.0
2008-09-19 17:41:00,102.1,102.1,102.025,102.09,215900000.0
2008-09-19 17:42:00,102.095,102.22,102.095,102.215,240500000.0
2008-09-19 17:43:00,102.205,102.29,102.205,102.265,270000000.0
2008-09-19 17:44:00,102.265,102.275,102.235,102.235,211400000.0
2008-09-19 17:45:00,102.235,102.305,102.225,102.305,180600000.0
2008-09-19 17:46:00,102.305,102.305,102.225,102.25,204800000.0
2008-09-19 17:47:00,102.25,102.335,102.225,102.31,169400000.0
2008-09-19 17:48:00,102.31,102.43,102.31,102.425,266600000.0
2008-09-19 17:49:00,102.43,102.43,102.37,102.375,162500000.0
2008-09-19 17:50:00,102.375,102.39,102.335,102.345,204900000.0
2008-09-19 17:51:00,102.34,102.385,102.315,102.33,418399994.0
2008-09-19 17:52:00,102.33,102.42,102.32,102.4,187400000.0
2008-09-19 17:53:00,102.405,102.43,102.375,102.385,248300000.0
2008-09-19 17:54:00,102.39,102.42,102.375,102.4,166200000.0
2008-09-19 17:55:00,102.4,102.52,102.39,102.48,311800000.0
2008-09-19 17:56:00,102.48,102.505,102.455,102.455,284200000.0
2008-09-19 17:57:00,102.46,102.46,102.4,102.435,391100000.0
2008-09-19 17:58:00,102.44,102.45,102.36,102.36,319300000.0
2008-09-19 17:59:00,102.35,102.375,102.34,102.36,305300001.0
2008-09-19 18:00:00,102.36,102.4,102.26,102.3,393800001.0
2008-09-19 18:01:00,102.3,102.33,102.285,102.3,125700000.0
2008-09-19 18:02:00,102.3,102.3,102.15,102.165,340100000.0
2008-09-19 18:03:00,102.17,102.17,102.07,102.09,1413400009.0
2008-09-19 18:04:00,102.09,102.19,102.08,102.18,109600000.0
2008-09-19 18:05:00,102.18,102.28,102.18,102.26,148200000.0
2008-09-19 18:06:00,102.25,102.28,102.215,102.22,225900000.0
2008-09-19 18:07:00,102.22,102.24,102.205,102.22,188000000.0
2008-09-19 18:08:00,102.22,102.24,102.2,102.23,97900000.0
2008-09-19 18:09:00,102.23,102.3,102.23,102.3,165300000.0
2008-09-19 18:10:00,102.31,102.34,102.29,102.33,89700000.0
2008-09-19 18:11:00,102.34,102.39,102.32,102.36,119200000.0
2008-09-19 18:12:00,102.36,102.49,102.35,102.435,180300000.0
2008-09-19 18:13:00,102.435,102.49,102.425,102.43,202600000.0
2008-09-19 18:14:00,102.44,102.48,102.43,102.43,143000000.0
2008-09-19 18:15:00,102.43,102.51,102.43,102.48,200200000.0
2008-09-19 18:16:00,102.48,102.52,102.455,102.485,179000000.0
2008-09-19 18:17:00,102.49,102.51,102.43,102.49,176600000.0
2008-09-19 18:18:00,102.49,102.52,102.46,102.5,186800000.0
2008-09-19 18:19:00,102.5,102.57,102.495,102.52,223500000.0
2008-09-19 18:20:00,102.51,102.53,102.485,102.49,167600000.0
2008-09-19 18:21:00,102.495,102.59,102.475,102.58,158800000.0
2008-09-19 18:22:00,102.58,102.58,102.495,102.495,62600000.0
2008-09-19 18:23:00,102.5,102.55,102.495,102.545,97700000.0
2008-09-19 18:24:00,102.54,102.59,102.535,102.58,117900000.0
2008-09-19 18:25:00,102.57,102.59,102.55,102.59,28700000.0
2008-09-19 18:26:00,102.59,102.66,102.58,102.6,111800000.0
2008-09-19 18:27:00,102.6,102.64,102.585,102.63,60900000.0
2008-09-19 18:28:00,102.62,102.65,102.62,102.65,63700000.0
2008-09-19 18:29:00,102.65,102.68,102.64,102.65,54300000.0
2008-09-19 18:30:00,102.66,102.675,102.62,102.63,49900000.0
2008-09-19 18:31:00,102.63,102.65,102.605,102.65,106000000.0
2008-09-19 18:32:00,102.65,102.69,102.65,102.67,72700000.0
2008-09-19 18:33:00,102.67,102.68,102.605,102.67,66000000.0
2008-09-19 18:34:00,102.68,102.76,102.67,102.73,82500000.0
2008-09-19 18:35:00,102.73,102.73,102.68,102.71,69000000.0
2008-09-19 18:36:00,102.72,102.74,102.69,102.72,68900000.0
2008-09-19 18:37:00,102.73,102.73,102.7,102.72,39100000.0
2008-09-19 18:38:00,102.73,102.76,102.73,102.74,126900000.0
2008-09-19 18:39:00,102.74,102.78,102.73,102.77,144800000.0
2008-09-19 18:40:00,102.77,102.77,102.725,102.74,74600000.0
2008-09-19 18:41:00,102.74,102.75,102.69,102.7,86300000.0
2008-09-19 18:42:00,102.69,102.7,102.66,102.67,164800000.0
2008-09-19 18:43:00,102.67,102.675,102.635,102.635,158900000.0
2008-09-19 18:44:00,102.635,102.635,102.6,102.61,145000000.0
2008-09-19 18:45:00,102.62,102.63,102.595,102.605,132900000.0
2008-09-19 18:46:00,102.6,102.605,102.545,102.56,126300000.0
2008-09-19 18:47:00,102.56,102.56,102.48,102.505,168700000.0
2008-09-19 18:48:00,102.5,102.53,102.43,102.435,446200005.0
2008-09-19 18:49:00,102.435,102.435,102.31,102.32,227300000.0
2008-09-19 18:50:00,102.32,102.335,102.3,102.33,175700000.0
2008-09-19 18:51:00,102.33,102.405,102.33,102.39,281600000.0
2008-09-19 18:52:00,102.39,102.395,102.31,102.355,194700000.0
2008-09-19 18:53:00,102.355,102.415,102.31,102.34,381200000.0
2008-09-19 18:54:00,102.345,102.345,102.29,102.3,545700005.0
2008-09-19 18:55:00,102.3,102.31,102.23,102.27,94200000.0
2008-09-19 18:56:00,102.27,102.29,102.2,102.21,944699999.0
2008-09-19 18:57:00,102.21,102.24,102.185,102.22,1665400027.0
2008-09-19 18:58:00,102.22,102.23,102.09,102.1,1259900009.0
2008-09-19 18:59:00,102.1,102.12,101.82,101.83,547100002.0
2008-09-19 19:00:00,101.825,101.905,101.82,101.83,450200000.0
2008-09-19 19:01:00,101.84,101.84,101.67,101.67,295000001.0
2008-09-19 19:02:00,101.7,101.795,101.7,101.795,259100000.0
2008-09-19 19:03:00,101.795,101.805,101.65,101.65,393100001.0
2008-09-19 19:04:00,101.645,101.7,101.6,101.7,371299999.0
2008-09-19 19:05:00,101.705,101.775,101.7,101.77,231300000.0
2008-09-19 19:06:00,101.77,101.78,101.715,101.76,161700000.0
2008-09-19 19:07:00,101.77,101.825,101.77,101.805,61000000.0
2008-09-19 19:08:00,101.81,101.81,101.79,101.81,54800000.0
2008-09-19 19:09:00,101.81,101.82,101.79,101.81,60000000.0
2008-09-19 19:10:00,101.81,101.81,101.765,101.77,63500000.0
2008-09-19 19:11:00,101.76,101.8,101.75,101.77,61900000.0
2008-09-19 19:12:00,101.76,101.77,101.735,101.745,159400000.0
2008-09-19 19:13:00,101.73,101.8,101.715,101.755,115100000.0
2008-09-19 19:14:00,101.755,101.77,101.73,101.735,133400000.0
2008-09-19 19:15:00,101.715,101.725,101.67,101.67,510199997.0
2008-09-19 19:16:00,101.67,101.68,101.6,101.62,598599994.0
2008-09-19 19:17:00,101.62,101.63,101.57,101.57,335000000.0
2008-09-19 19:18:00,101.57,101.59,101.55,101.57,179600000.0
2008-09-19 19:19:00,101.57,101.59,101.53,101.53,202800000.0
2008-09-19 19:20:00,101.53,101.54,101.52,101.54,72100000.0
2008-09-19 19:21:00,101.54,101.63,101.54,101.61,120900000.0
2008-09-19 19:22:00,101.62,101.63,101.6,101.63,60400000.0
2008-09-19 19:23:00,101.65,101.66,101.62,101.63,55600000.0
2008-09-19 19:24:00,101.635,101.77,101.635,101.74,147100000.0
2008-09-19 19:25:00,101.74,101.74,101.68,101.69,52400000.0
2008-09-19 19:26:00,101.7,101.74,101.69,101.72,53500000.0
2008-09-19 19:27:00,101.72,101.78,101.71,101.78,62700000.0
2008-09-19 19:28:00,101.77,101.785,101.74,101.78,91200000.0
2008-09-19 19:29:00,101.78,101.895,101.77,101.85,136900000.0
2008-09-19 19:30:00,101.855,101.855,101.8,101.8,66700000.0
2008-09-19 19:31:00,101.8,101.83,101.8,101.815,93100000.0
2008-09-19 19:32:00,101.825,101.85,101.8,101.83,61800000.0
2008-09-19 19:33:00,101.83,101.9,101.82,101.9,104300000.0
2008-09-19 19:34:00,101.9,101.91,101.855,101.88,120600000.0
2008-09-19 19:35:00,101.88,101.91,101.83,101.84,108700000.0
2008-09-19 19:36:00,101.84,101.86,101.82,101.835,90200000.0
2008-09-19 19:37:00,101.84,101.85,101.83,101.84,43200000.0
2008-09-19 19:38:00,101.84,101.86,101.825,101.825,44200000.0
2008-09-19 19:39:00,101.825,101.83,101.77,101.77,256600000.0
2008-09-19 19:40:00,101.79,101.79,101.615,101.63,148000000.0
2008-09-19 19:41:00,101.63,101.64,101.59,101.6,1318299990.0
2008-09-19 19:42:00,101.6,101.6,101.575,101.575,437299992.0
2008-09-19 19:43:00,101.59,101.615,101.55,101.58,322699999.0
2008-09-19 19:44:00,101.58,101.64,101.58,101.64,39700000.0
2008-09-19 19:45:00,101.63,101.69,101.63,101.69,59300000.0
2008-09-19 19:46:00,101.69,101.7,101.66,101.67,59600000.0
2008-09-19 19:47:00,101.67,101.75,101.67,101.73,42500000.0
2008-09-19 19:48:00,101.74,101.75,101.73,101.73,14900000.0
2008-09-19 19:49:00,101.74,101.77,101.73,101.77,53600000.0
2008-09-19 19:50:00,101.78,101.83,101.78,101.8,60000000.0
2008-09-19 19:51:00,101.8,101.82,101.795,101.795,26300000.0
2008-09-19 19:52:00,101.79,101.83,101.79,101.83,48100000.0
2008-09-19 19:53:00,101.83,101.88,101.83,101.86,69500000.0
2008-09-19 19:54:00,101.86,101.91,101.86,101.865,53100000.0
2008-09-19 19:55:00,101.875,101.885,101.85,101.855,28800000.0
2008-09-19 19:56:00,101.85,101.85,101.83,101.835,7200000.0
2008-09-19 19:57:00,101.84,101.845,101.795,101.83,55200000.0
2008-09-19 19:58:00,101.825,101.855,101.82,101.83,61200000.0
2008-09-19 19:59:00,101.825,101.845,101.825,101.84,34800000.0
2008-09-19 20:00:00,101.85,101.875,101.835,101.855,37200000.0
2008-09-19 20:01:00,101.86,101.865,101.845,101.855,18000000.0
2008-09-19 20:02:00,101.86,101.865,101.79,101.805,150000001.0
2008-09-19 20:03:00,101.82,101.83,101.74,101.76,320999991.0
2008-09-19 20:04:00,101.755,101.755,101.685,101.695,320999991.0
2008-09-19 20:05:00,101.69,101.7,101.67,101.675,107400000.0
2008-09-19 20:06:00,101.67,101.685,101.62,101.635,117000000.0
2008-09-19 20:07:00,101.64,101.66,101.6,101.66,137400000.0
2008-09-19 20:08:00,101.665,101.72,101.645,101.715,78000000.0
2008-09-19 20:09:00,101.71,101.76,101.69,101.735,39600000.0
2008-09-19 20:10:00,101.74,101.755,101.665,101.695,66000000.0
2008-09-19 20:11:00,101.7,101.715,101.64,101.7,157200000.0
2008-09-19 20:12:00,101.695,101.71,101.67,101.71,36000000.0
2008-09-19 20:13:00,101.72,101.72,101.66,101.685,70200000.0
2008-09-19 20:14:00,101.685,101.685,101.66,101.67,162600000.0
2008-09-19 20:15:00,101.665,101.72,101.66,101.715,46200000.0
2008-09-19 20:16:00,101.72,101.72,101.65,101.705,215400000.0
2008-09-19 20:17:00,101.7,101.7,101.67,101.675,33600000.0
2008-09-19 20:18:00,101.68,101.715,101.675,101.7,38400000.0
2008-09-19 20:19:00,101.705,101.71,101.67,101.685,24000000.0
2008-09-19 20:20:00,101.695,101.695,101.57,101.615,95400000.0
2008-09-19 20:21:00,101.635,101.635,101.59,101.595,25200000.0
2008-09-19 20:22:00,101.59,101.605,101.575,101.575,40800000.0
2008-09-19 20:23:00,101.58,101.585,101.555,101.575,24000000.0
2008-09-19 20:24:00,101.575,101.595,101.565,101.575,38400000.0
2008-09-19 20:25:00,101.565,101.595,101.54,101.595,45600000.0
2008-09-19 20:26:00,101.585,101.63,101.58,101.615,34800000.0
2008-09-19 20:27:00,101.63,101.67,101.595,101.595,39600000.0
2008-09-19 20:28:00,101.6,101.705,101.6,101.705,66000000.0
2008-09-19 20:29:00,101.72,101.98,101.72,101.98,90000000.0
2008-09-19 20:30:00,101.985,102.065,101.98,102.015,141000000.0
2008-09-19 20:31:00,102.025,102.05,101.975,101.98,97000000.0
2008-09-19 20:32:00,101.98,101.98,101.9,101.905,149000000.0
2008-09-19 20:33:00,101.9,101.925,101.89,101.905,44400000.0
2008-09-19 20:34:00,101.91,101.92,101.885,101.915,42000000.0
2008-09-19 20:35:00,101.91,101.94,101.905,101.93,30000000.0
2008-09-19 20:36:00,101.935,101.955,101.915,101.925,54000000.0
2008-09-19 20:37:00,101.915,101.95,101.91,101.925,38400000.0
2008-09-19 20:38:00,101.915,101.955,101.91,101.93,44400000.0
2008-09-19 20:39:00,101.925,101.93,101.9,101.905,18000000.0
2008-09-19 20:40:00,101.905,101.905,101.875,101.905,27600000.0
2008-09-19 20:41:00,101.905,101.965,101.905,101.965,44400000.0
2008-09-19 20:42:00,101.965,102.02,101.965,102.015,57600000.0
2008-09-19 20:43:00,102.02,102.06,101.98,102.0,85200000.0
2008-09-19 20:44:00,102.01,102.01,101.98,101.995,61200000.0
2008-09-19 20:45:00,102.0,102.0,101.95,101.965,213600000.0
2008-09-19 20:46:00,101.975,101.98,101.935,101.96,160800000.0
2008-09-19 20:47:00,101.965,101.985,101.945,101.975,57600000.0
2008-09-19 20:48:00,101.98,102.015,101.98,102.015,28800000.0
2008-09-19 20:49:00,102.015,102.045,101.975,101.975,30000000.0
2008-09-19 20:50:00,101.98,101.98,101.935,101.95,90000000.0
2008-09-19 20:51:00,101.945,102.03,101.93,102.03,52800000.0
2008-09-19 20:52:00,102.025,102.035,101.985,102.005,58800000.0
2008-09-19 20:53:00,102.01,102.03,101.99,102.025,46800000.0
2008-09-19 20:54:00,102.01,102.03,101.985,101.995,67200000.0
2008-09-19 20:55:00,102.0,102.015,101.965,102.005,50400000.0
2008-09-19 20:56:00,102.0,102.005,101.815,101.83,302000002.0
2008-09-19 20:57:00,101.855,101.94,101.815,101.88,156000001.0
2008-09-19 20:58:00,101.875,101.885,101.85,101.86,202800004.0
2008-09-19 20:59:00,101.86,101.89,101.84,101.89,424800011.0
2008-09-19 21:00:00,101.9,102.0,101.89,101.945,100800000.0
2008-09-19 21:01:00,101.95,101.965,101.905,101.96,196400002.0
2008-09-19 21:02:00,101.965,101.97,101.955,101.96,25200000.0
2008-09-19 21:03:00,101.96,102.05,101.96,102.03,43200000.0
2008-09-19 21:04:00,102.035,102.04,102.015,102.035,18000000.0
2008-09-19 21:05:00,102.03,102.09,102.015,102.06,72000000.0
2008-09-19 21:06:00,102.055,102.06,102.04,102.045,39600000.0
2008-09-19 21:07:00,102.045,102.06,102.035,102.045,46800000.0
2008-09-19 21:08:00,102.045,102.085,102.005,102.02,64200000.0
2008-09-19 21:09:00,102.015,102.035,101.98,102.0,468599997.0
2008-09-19 21:10:00,102.005,102.025,101.94,101.98,976800013.0
2008-09-19 21:11:00,101.995,101.995,101.95,101.95,42000000.0
2008-09-19 21:12:00,101.95,102.015,101.95,102.015,49200000.0
2008-09-19 21:13:00,102.005,102.04,101.97,101.99,64800000.0
2008-09-19 21:14:00,101.98,101.985,101.94,101.965,176399996.0
2008-09-19 21:15:00,101.965,101.985,101.955,101.965,39600000.0
2008-09-19 21:16:00,101.955,101.985,101.95,101.97,38400000.0
2008-09-19 21:17:00,101.975,101.985,101.95,101.955,68400000.0
2008-09-19 21:18:00,101.96,101.96,101.835,101.885,954599999.0
2008-09-19 21:19:00,101.89,101.905,101.85,101.855,115599998.0
2008-09-19 21:20:00,101.85,101.85,101.81,101.81,376199999.0
2008-09-19 21:21:00,101.82,101.82,101.76,101.805,51600000.0
2008-09-19 21:22:00,101.795,101.825,101.75,101.82,67800000.0
2008-09-19 21:23:00,101.815,101.835,101.78,101.82,52800000.0
2008-09-19 21:24:00,101.81,101.94,101.81,101.92,108400000.0
2008-09-19 21:25:00,101.92,101.96,101.89,101.96,33600000.0
2008-09-19 21:26:00,101.975,102.01,101.96,101.97,45600000.0
2008-09-19 21:27:00,101.97,101.97,101.92,101.93,75000000.0
2008-09-19 21:28:00,101.935,101.95,101.915,101.92,276000000.0
2008-09-19 21:29:00,101.91,101.95,101.895,101.92,282200000.0
2008-09-19 21:30:00,101.92,101.96,101.92,101.945,139600000.0
2008-09-19 21:31:00,101.965,101.98,101.925,101.96,52800000.0
2008-09-19 21:32:00,101.95,101.975,101.93,101.95,56400000.0
2008-09-19 21:33:00,101.955,101.995,101.065,101.98,105400000.0
2008-09-19 21:34:00,101.985,102.03,101.91,102.03,170800000.0
2008-09-19 21:35:00,102.035,102.035,101.98,101.99,74400000.0
2008-09-19 21:36:00,102.0,102.045,101.95,101.95,86400000.0
2008-09-19 21:37:00,101.955,101.975,101.935,101.95,179800000.0
2008-09-19 21:38:00,101.955,101.975,101.92,101.965,249600000.0
2008-09-19 21:39:00,101.96,101.97,101.955,101.955,28800000.0
2008-09-19 21:40:00,101.95,102.0,101.95,101.99,102400000.0
2008-09-19 21:41:00,101.995,102.01,101.97,102.01,40800000.0
2008-09-19 21:42:00,102.015,102.065,102.01,102.045,70000000.0
2008-09-19 21:43:00,102.055,102.055,101.98,102.025,67000000.0
2008-09-19 21:44:00,102.03,102.1,102.03,102.09,33600000.0
2008-09-19 21:45:00,102.08,102.105,102.08,102.1,30000000.0
2008-09-19 21:46:00,102.105,102.11,102.07,102.08,18000000.0
2008-09-19 21:47:00,102.085,102.095,102.025,102.06,47600000.0
2008-09-19 21:48:00,102.055,102.06,102.04,102.055,20400000.0
2008-09-19 21:49:00,102.04,102.06,102.035,102.035,14400000.0
2008-09-19 21:50:00,102.03,102.125,102.025,102.125,52800000.0
2008-09-19 21:51:00,102.125,102.135,102.09,102.105,51600000.0
2008-09-19 21:52:00,102.1,102.185,102.1,102.145,48000000.0
2008-09-19 21:53:00,102.14,102.165,102.14,102.16,50400000.0
2008-09-19 21:54:00,102.165,102.17,102.125,102.125,55200000.0
2008-09-19 21:55:00,102.12,102.145,102.11,102.135,22800000.0
2008-09-19 21:56:00,102.14,102.15,102.125,102.14,49800000.0
2008-09-19 21:57:00,102.125,102.14,102.11,102.13,24000000.0
2008-09-19 21:58:00,102.125,102.155,102.12,102.135,23400000.0
2008-09-19 21:59:00,102.125,102.165,102.125,102.145,46800000.0
2008-09-19 22:00:00,102.145,102.155,102.14,102.145,27600000.0
2008-09-19 22:01:00,102.15,102.155,102.115,102.115,36000000.0
2008-09-19 22:02:00,102.105,102.12,102.1,102.115,25200000.0
2008-09-19 22:03:00,102.12,102.12,102.115,102.115,9600000.0
2008-09-19 22:04:00,102.125,102.14,102.115,102.125,18000000.0
2008-09-19 22:05:00,102.13,102.13,102.12,102.12,3600000.0
2008-09-19 22:06:00,102.105,102.115,102.05,102.06,32400000.0
2008-09-19 22:07:00,102.06,102.065,102.0,102.015,385400006.0
2008-09-19 22:08:00,102.015,102.015,101.985,101.985,18000000.0
2008-09-19 22:09:00,101.99,102.0,101.98,101.985,52800000.0
2008-09-19 22:10:00,101.98,102.0,101.88,102.0,79000000.0
2008-09-19 22:11:00,101.99,101.99,101.955,101.965,25200000.0
2008-09-19 22:12:00,101.97,102.0,101.965,101.995,16800000.0
2008-09-19 22:13:00,102.0,102.025,101.985,102.01,25200000.0
2008-09-19 22:14:00,102.005,102.045,101.995,102.035,27600000.0
2008-09-19 22:15:00,102.035,102.075,102.02,102.06,36000000.0
2008-09-19 22:16:00,102.06,102.06,102.03,102.035,21600000.0
2008-09-19 22:17:00,102.025,102.07,101.935,101.995,74400000.0
2008-09-19 22:18:00,102.015,102.03,101.94,102.025,45600000.0
2008-09-19 22:19:00,102.03,102.035,101.995,102.035,38400000.0
2008-09-19 22:20:00,102.035,102.045,102.005,102.03,40800000.0
2008-09-19 22:21:00,102.04,102.12,102.04,102.075,36000000.0
2008-09-19 22:22:00,102.085,102.085,102.04,102.045,36400000.0
2008-09-19 22:23:00,102.06,102.065,102.04,102.065,114000000.0
2008-09-19 22:24:00,102.045,102.045,102.04,102.04,160800000.0
2008-09-19 22:25:00,102.04,102.155,102.04,102.155,71200000.0
2008-09-19 22:26:00,102.145,102.3,102.145,102.3,79400000.0
2008-09-19 22:27:00,102.295,102.335,102.255,102.305,76400000.0
2008-09-19 22:28:00,102.315,102.325,102.27,102.29,41400000.0
2008-09-19 22:29:00,102.3,102.365,102.295,102.35,51600000.0
2008-09-19 22:30:00,102.335,102.365,102.26,102.325,73800000.0
2008-09-19 22:31:00,102.335,102.415,102.335,102.39,22800000.0
2008-09-19 22:32:00,102.39,102.39,102.35,102.355,24000000.0
2008-09-19 22:33:00,102.345,102.435,102.345,102.42,39600000.0
2008-09-19 22:34:00,102.415,102.43,102.415,102.42,26400000.0
2008-09-19 22:35:00,102.415,102.42,102.405,102.42,34800000.0
2008-09-19 22:36:00,102.415,102.42,102.345,102.37,28800000.0
2008-09-19 22:37:00,102.38,102.38,102.305,102.32,28800000.0
2008-09-19 22:38:00,102.315,102.39,102.315,102.385,32400000.0
2008-09-19 22:39:00,102.365,102.47,102.36,102.465,34800000.0
2008-09-19 22:40:00,102.47,102.475,102.43,102.455,24000000.0
2008-09-19 22:41:00,102.47,102.51,102.47,102.505,26400000.0
2008-09-19 22:42:00,102.515,102.53,102.44,102.485,44400000.0
2008-09-19 22:43:00,102.49,102.505,102.43,102.475,42000000.0
2008-09-19 22:44:00,102.43,102.43,102.42,102.42,184800000.0
2008-09-19 22:45:00,102.42,102.46,102.42,102.46,203399997.0
2008-09-19 22:46:00,102.445,102.455,102.425,102.435,12000000.0
2008-09-19 22:47:00,102.42,102.45,102.375,102.44,513199998.0
2008-09-19 22:48:00,102.45,102.465,102.445,102.455,21600000.0
2008-09-19 22:49:00,102.46,102.525,102.46,102.525,20400000.0
2008-09-19 22:50:00,102.475,102.535,102.475,102.51,16800000.0
2008-09-19 22:51:00,102.515,102.53,102.51,102.51,9600000.0
2008-09-19 22:52:00,102.515,102.55,102.515,102.55,15600000.0
2008-09-19 22:53:00,102.555,102.555,102.525,102.53,12000000.0
2008-09-19 22:54:00,102.53,102.555,102.53,102.54,18000000.0
2008-09-19 22:55:00,102.545,102.58,102.54,102.54,20400000.0
2008-09-19 22:56:00,102.54,102.58,102.53,102.53,12000000.0
2008-09-19 22:57:00,102.535,102.55,102.535,102.55,13200000.0
2008-09-19 22:58:00,102.54,102.575,102.505,102.505,21600000.0
2008-09-19 22:59:00,102.52,102.54,102.52,102.53,67600000.0
2008-09-21 23:01:00,101.97,101.97,101.97,101.97,12400000.0
2008-09-21 23:02:00,101.97,101.97,101.97,101.97,37400000.0
2008-09-21 23:03:00,101.97,101.97,101.95,101.96,49600000.0
2008-09-21 23:04:00,101.95,101.97,101.95,101.96,49800000.0
2008-09-21 23:05:00,101.96,101.97,101.96,101.97,24800000.0
2008-09-21 23:06:00,101.98,101.99,101.98,101.99,24800000.0
2008-09-21 23:07:00,102.0,102.03,102.0,102.02,211799998.0
2008-09-21 23:08:00,102.02,102.02,102.0,102.01,187200000.0
2008-09-21 23:09:00,102.01,102.02,102.0,102.02,262299998.0
2008-09-21 23:10:00,102.02,102.02,102.02,102.02,75000000.0
2008-09-21 23:11:00,102.02,102.02,102.02,102.02,275000000.0
2008-09-21 23:13:00,102.02,102.02,102.02,102.02,125000000.0
2008-09-21 23:14:00,102.02,102.02,102.02,102.02,100000000.0
2008-09-21 23:15:00,102.02,102.02,102.02,102.02,225000000.0
2008-09-21 23:16:00,102.02,102.02,102.02,102.02,150000000.0
2008-09-21 23:17:00,102.02,102.02,102.02,102.02,75000000.0
2008-09-21 23:20:00,102.02,102.02,102.02,102.02,125000000.0
2008-09-21 23:22:00,102.02,102.02,102.02,102.02,50000000.0
2008-09-21 23:23:00,102.02,102.02,102.02,102.02,325000000.0
2008-09-21 23:24:00,102.02,102.02,102.02,102.02,125000000.0
2008-09-21 23:25:00,102.02,102.02,102.02,102.02,25000000.0
2008-09-21 23:27:00,102.02,102.02,102.0,102.01,74400000.0
2008-09-21 23:28:00,102.03,102.03,102.01,102.01,174499998.0
2008-09-21 23:29:00,102.02,102.02,102.01,102.01,663700009.0
2008-09-21 23:30:00,102.02,102.04,102.02,102.03,1265800016.0
2008-09-21 23:31:00,102.03,102.03,102.03,102.03,12400000.0
2008-09-21 23:41:00,102.03,102.03,102.03,102.03,37599998.0
2008-09-21 23:51:00,101.92,101.92,101.92,101.92,1600000.0
2008-09-21 23:52:00,101.94,102.03,101.925,102.03,231999988.0
2008-09-21 23:53:00,102.03,102.03,102.03,102.03,187999990.0
2008-09-21 23:54:00,102.03,102.03,102.03,102.03,263199986.0
2008-09-21 23:56:00,102.03,102.03,102.01,102.01,387999982.0
2008-09-21 23:57:00,102.01,102.01,102.01,102.01,413599978.0
2008-09-21 23:58:00,102.01,102.01,102.01,102.01,112799994.0
2008-09-21 23:59:00,102.01,102.01,102.01,102.01,714399962.0
2008-09-22 00:00:00,102.01,102.01,101.97,101.97,312399988.0
2008-09-22 00:01:00,101.97,101.97,101.97,101.97,24800000.0
2008-09-22 00:02:00,101.97,101.97,101.84,101.88,361400004.0
2008-09-22 00:03:00,101.88,101.99,101.88,101.99,147000000.0
2008-09-22 00:04:00,101.97,102.0,101.97,102.0,16200000.0
2008-09-22 00:05:00,101.98,101.99,101.97,101.99,93999999.0
2008-09-22 00:06:00,102.0,102.03,102.0,102.03,45600000.0
2008-09-22 00:07:00,102.02,102.08,102.02,102.08,128400000.0
2008-09-22 00:08:00,102.09,102.1,102.09,102.1,192999999.0
2008-09-22 00:09:00,102.1,102.16,102.1,102.16,21200000.0
2008-09-22 00:10:00,102.15,102.15,102.14,102.14,2000000.0
2008-09-22 00:11:00,102.15,102.17,102.14,102.14,7000000.0
2008-09-22 00:12:00,102.12,102.14,102.11,102.14,8000000.0
2008-09-22 00:13:00,102.13,102.15,102.12,102.14,7000000.0
2008-09-22 00:14:00,102.16,102.17,102.14,102.17,5000000.0
2008-09-22 00:15:00,102.16,102.2,102.16,102.18,19200000.0
2008-09-22 00:16:00,102.2,102.2,102.18,102.18,17000000.0
2008-09-22 00:17:00,102.17,102.21,102.12,102.12,336200002.0
2008-09-22 00:18:00,102.14,102.17,102.13,102.15,269600001.0
2008-09-22 00:19:00,102.15,102.17,102.15,102.15,91199999.0
2008-09-22 00:20:00,102.14,102.16,102.12,102.12,255799994.0
2008-09-22 00:21:00,102.13,102.15,102.13,102.14,223000002.0
2008-09-22 00:22:00,102.14,102.16,102.14,102.15,870800007.0
2008-09-22 00:23:00,102.15,102.15,102.13,102.13,1378400024.0
2008-09-22 00:24:00,102.13,102.13,101.95,101.97,415800000.0
2008-09-22 00:25:00,101.98,102.01,101.95,102.01,120200000.0
2008-09-22 00:26:00,102.02,102.02,102.0,102.0,30000000.0
2008-09-22 00:27:00,102.0,102.0,101.885,101.925,78800000.0
2008-09-22 00:28:00,101.95,101.95,101.895,101.91,200200000.0
2008-09-22 00:29:00,101.91,101.91,101.91,101.91,62000000.0
2008-09-22 00:30:00,101.91,101.91,101.91,101.91,38000000.0
2008-09-22 00:31:00,101.91,101.91,101.91,101.91,87600000.0
2008-09-22 00:32:00,101.91,101.91,101.91,101.91,62800000.0
2008-09-22 00:33:00,101.91,101.91,101.815,101.86,335800000.0
2008-09-22 00:34:00,101.86,101.86,101.86,101.86,86800000.0
2008-09-22 00:35:00,101.85,101.86,101.85,101.86,40000000.0
2008-09-22 00:36:00,101.85,101.89,101.85,101.88,40000000.0
2008-09-22 00:37:00,101.87,101.88,101.86,101.86,40000000.0
2008-09-22 00:38:00,101.89,101.89,101.88,101.89,79600000.0
2008-09-22 00:39:00,101.86,101.87,101.86,101.87,79600000.0
2008-09-22 00:40:00,101.88,101.89,101.87,101.89,4000000.0
2008-09-22 00:41:00,101.9,101.91,101.845,101.88,47000000.0
2008-09-22 00:42:00,101.89,101.95,101.88,101.95,117200000.0
2008-09-22 00:43:00,101.95,101.98,101.94,101.98,211999998.0
2008-09-22 00:44:00,102.0,102.02,102.0,102.01,78000000.0
2008-09-22 00:45:00,102.01,102.02,102.01,102.01,101000000.0
2008-09-22 00:46:00,102.03,102.03,102.01,102.01,275400000.0
2008-09-22 00:47:00,102.01,102.01,101.935,101.95,419399999.0
2008-09-22 00:48:00,101.95,101.97,101.95,101.96,225400002.0
2008-09-22 00:49:00,101.96,101.96,101.96,101.96,136400000.0
2008-09-22 00:50:00,101.96,101.96,101.95,101.95,129400000.0
2008-09-22 00:51:00,101.95,101.96,101.95,101.95,52400000.0
2008-09-22 00:52:00,101.95,101.95,101.95,101.95,198400000.0
2008-09-22 00:53:00,101.95,101.95,101.95,101.95,99200000.0
2008-09-22 00:54:00,101.95,101.95,101.95,101.95,75200000.0
2008-09-22 00:55:00,101.95,101.95,101.95,101.95,49600000.0
2008-09-22 00:56:00,101.95,101.95,101.85,101.87,103800000.0
2008-09-22 00:57:00,101.88,101.88,101.86,101.86,124600000.0
2008-09-22 00:58:00,101.86,101.86,101.67,101.7,585000000.0
2008-09-22 00:59:00,101.7,101.7,101.7,101.7,322400000.0
2008-09-22 01:00:00,101.7,101.7,101.7,101.7,173600000.0
2008-09-22 01:01:00,101.7,101.7,101.7,101.7,37200000.0
2008-09-22 01:02:00,101.7,101.7,101.66,101.69,236200001.0
2008-09-22 01:03:00,101.7,101.7,101.56,101.59,706200013.0
2008-09-22 01:04:00,101.58,101.58,101.58,101.58,2061400037.0
2008-09-22 01:05:00,101.58,101.6,101.58,101.58,754800014.0
2008-09-22 01:06:00,101.58,101.61,101.58,101.59,213000000.0
2008-09-22 01:07:00,101.58,101.6,101.58,101.58,669000000.0
2008-09-22 01:08:00,101.59,101.59,101.58,101.58,1110200016.0
2008-09-22 01:09:00,101.58,101.58,101.495,101.495,796800015.0
2008-09-22 01:10:00,101.52,101.52,101.51,101.51,101000000.0
2008-09-22 01:11:00,101.51,101.51,101.51,101.51,99200000.0
2008-09-22 01:12:00,101.56,101.56,101.54,101.55,52200000.0
2008-09-22 01:13:00,101.51,101.52,101.51,101.51,52200000.0
2008-09-22 01:14:00,101.51,101.51,101.39,101.43,305400000.0
2008-09-22 01:15:00,101.42,101.44,101.41,101.41,435600000.0
2008-09-22 01:16:00,101.41,101.42,101.39,101.42,388400000.0
2008-09-22 01:17:00,101.41,101.44,101.4,101.43,108200000.0
2008-09-22 01:18:00,101.44,101.45,101.36,101.39,457599998.0
2008-09-22 01:19:00,101.37,101.42,101.36,101.42,345399999.0
2008-09-22 01:20:00,101.41,101.45,101.4,101.41,120200000.0
2008-09-22 01:21:00,101.41,101.44,101.4,101.44,116399997.0
2008-09-22 01:22:00,101.45,101.51,101.43,101.48,19000000.0
2008-09-22 01:23:00,101.5,101.61,101.48,101.6,164800000.0
2008-09-22 01:24:00,101.59,101.63,101.57,101.61,1986800026.0
2008-09-22 01:25:00,101.61,101.64,101.61,101.63,319000000.0
2008-09-22 01:26:00,101.64,101.68,101.64,101.67,83600000.0
2008-09-22 01:27:00,101.68,101.7,101.67,101.7,1152699997.0
2008-09-22 01:28:00,101.7,101.81,101.7,101.8,304399999.0
2008-09-22 01:29:00,101.81,101.82,101.78,101.8,41800000.0
2008-09-22 01:30:00,101.81,101.81,101.79,101.8,41800000.0
2008-09-22 01:31:00,101.79,101.86,101.755,101.82,97000000.0
2008-09-22 01:32:00,101.81,101.85,101.78,101.83,90400000.0
2008-09-22 01:33:00,101.84,101.965,101.83,101.93,516999996.0
2008-09-22 01:34:00,101.93,101.93,101.78,101.87,363200000.0
2008-09-22 01:35:00,101.86,101.86,101.77,101.83,160600000.0
2008-09-22 01:36:00,101.84,101.84,101.79,101.8,302800000.0
2008-09-22 01:37:00,101.8,101.8,101.8,101.8,409200000.0
2008-09-22 01:38:00,101.8,101.8,101.74,101.74,409200000.0
2008-09-22 01:39:00,101.74,101.74,101.67,101.68,646800004.0
2008-09-22 01:40:00,101.68,101.68,101.68,101.68,136400000.0
2008-09-22 01:41:00,101.68,101.68,101.68,101.68,86800000.0
2008-09-22 01:42:00,101.68,101.68,101.68,101.68,74400000.0
2008-09-22 01:43:00,101.68,101.69,101.68,101.69,76200000.0
2008-09-22 01:44:00,101.69,101.76,101.69,101.75,34800000.0
2008-09-22 01:45:00,101.71,101.82,101.705,101.8,78400001.0
2008-09-22 01:46:00,101.76,101.79,101.76,101.76,462800000.0
2008-09-22 01:47:00,101.76,101.79,101.76,101.79,150800000.0
2008-09-22 01:48:00,101.8,101.82,101.76,101.81,310699999.0
2008-09-22 01:49:00,101.805,101.85,101.78,101.79,96199998.0
2008-09-22 01:50:00,101.795,101.86,101.79,101.815,39800000.0
2008-09-22 01:51:00,101.82,101.91,101.81,101.895,42000000.0
2008-09-22 01:52:00,101.905,101.955,101.905,101.93,39500000.0
2008-09-22 01:53:00,101.93,101.95,101.92,101.95,67700000.0
2008-09-22 01:54:00,101.945,101.97,101.91,101.91,178400000.0
2008-09-22 01:55:00,101.91,101.99,101.91,101.99,1075700000.0
2008-09-22 01:56:00,101.99,101.99,101.97,101.97,431799999.0
2008-09-22 01:57:00,101.97,101.97,101.97,101.97,1150000000.0
2008-09-22 01:58:00,101.97,101.97,101.97,101.97,1025000000.0
2008-09-22 01:59:00,101.97,101.97,101.805,101.85,459200000.0
2008-09-22 02:00:00,101.85,101.85,101.76,101.77,915400008.0
2008-09-22 02:01:00,101.77,101.77,101.68,101.69,834000013.0
2008-09-22 02:02:00,101.69,101.71,101.69,101.695,152400001.0
2008-09-22 02:03:00,101.695,101.71,101.625,101.7,255400000.0
2008-09-22 02:04:00,101.71,101.71,101.66,101.67,662999994.0
2008-09-22 02:05:00,101.725,101.74,101.725,101.74,22800000.0
2008-09-22 02:06:00,101.74,101.74,101.74,101.74,40800000.0
2008-09-22 02:07:00,101.74,101.75,101.74,101.75,8400000.0
2008-09-22 02:08:00,101.75,101.83,101.75,101.81,31800000.0
2008-09-22 02:09:00,101.82,101.88,101.78,101.82,17200000.0
2008-09-22 02:10:00,101.82,101.82,101.77,101.77,358399997.0
2008-09-22 02:11:00,101.77,101.84,101.77,101.84,68199999.0
2008-09-22 02:12:00,101.86,101.88,101.825,101.84,52400000.0
2008-09-22 02:13:00,101.84,101.84,101.84,101.84,136400000.0
2008-09-22 02:14:00,101.84,101.84,101.84,101.84,62000000.0
2008-09-22 02:15:00,101.84,101.85,101.84,101.85,39000000.0
2008-09-22 02:16:00,101.86,101.975,101.86,101.97,124599999.0
2008-09-22 02:17:00,101.97,102.03,101.97,102.03,358200000.0
2008-09-22 02:18:00,102.02,102.02,102.0,102.0,558599995.0
2008-09-22 02:19:00,102.0,102.05,102.0,102.05,228199997.0
2008-09-22 02:20:00,102.015,102.02,102.01,102.02,836000000.0
2008-09-22 02:21:00,102.02,102.02,101.91,101.97,296200000.0
2008-09-22 02:22:00,101.97,101.99,101.95,101.99,132199996.0
2008-09-22 02:23:00,101.98,102.04,101.98,102.03,29000000.0
2008-09-22 02:24:00,102.01,102.04,102.01,102.01,21000000.0
2008-09-22 02:25:00,102.01,102.04,101.99,102.0,43000000.0
2008-09-22 02:26:00,101.96,102.04,101.95,102.0,463899978.0
2008-09-22 02:27:00,102.0,102.01,101.945,101.98,338500000.0
2008-09-22 02:28:00,101.98,101.98,101.96,101.96,21200000.0
2008-09-22 02:29:00,101.96,101.98,101.96,101.97,44100000.0
2008-09-22 02:30:00,101.97,101.99,101.96,101.98,54600000.0
2008-09-22 02:31:00,101.99,101.99,101.96,101.96,243200000.0
2008-09-22 02:32:00,101.96,101.96,101.96,101.96,173600000.0
2008-09-22 02:33:00,101.96,101.96,101.895,101.96,164200000.0
2008-09-22 02:34:00,101.96,101.96,101.96,101.96,124000000.0
2008-09-22 02:35:00,101.96,101.96,101.96,101.96,173600000.0
2008-09-22 02:36:00,101.96,101.97,101.96,101.97,238200000.0
2008-09-22 02:37:00,101.96,101.995,101.96,101.995,189800000.0
2008-09-22 02:38:00,101.98,102.0,101.95,101.995,31800000.0
2008-09-22 02:39:00,101.98,101.995,101.96,101.96,44200000.0
2008-09-22 02:40:00,101.96,101.96,101.96,101.96,117200000.0
2008-09-22 02:41:00,101.96,101.96,101.96,101.96,174400000.0
2008-09-22 02:42:00,101.96,102.01,101.96,102.01,40700000.0
2008-09-22 02:43:00,101.995,102.01,101.98,101.98,25000000.0
2008-09-22 02:44:00,101.98,101.98,101.95,101.95,709900013.0
2008-09-22 02:45:00,101.95,101.95,101.95,101.95,351400007.0
2008-09-22 02:46:00,101.95,101.95,101.95,101.95,1055800019.0
2008-09-22 02:47:00,101.95,101.95,101.95,101.95,804800014.0
2008-09-22 02:48:00,101.95,101.95,101.95,101.95,505200006.0
2008-09-22 02:49:00,101.95,101.95,101.95,101.95,1055000020.0
2008-09-22 02:50:00,101.95,101.95,101.9,101.92,287200003.0
2008-09-22 02:51:00,101.92,101.96,101.92,101.94,47300000.0
2008-09-22 02:52:00,101.94,101.98,101.94,101.96,22100000.0
2008-09-22 02:53:00,101.97,102.0,101.95,101.95,580600009.0
2008-09-22 02:54:00,101.93,101.95,101.88,101.91,1553000026.0
2008-09-22 02:55:00,101.9,101.93,101.87,101.9,1553000026.0
2008-09-22 02:56:00,101.95,101.995,101.86,101.95,1553000026.0
2008-09-22 02:57:00,101.94,101.94,101.93,101.93,161700000.0
2008-09-22 02:58:00,101.93,101.93,101.93,101.93,102000000.0
2008-09-22 02:59:00,101.93,101.93,101.84,101.84,363900000.0
2008-09-22 03:00:00,101.84,101.85,101.76,101.85,233200000.0
2008-09-22 03:01:00,101.85,101.855,101.84,101.855,155500000.0
2008-09-22 03:02:00,101.85,101.86,101.84,101.855,169400000.0
2008-09-22 03:03:00,101.855,101.875,101.835,101.855,63500000.0
2008-09-22 03:04:00,101.85,101.9,101.84,101.88,43800000.0
2008-09-22 03:05:00,101.875,101.875,101.85,101.855,43700000.0
2008-09-22 03:06:00,101.855,101.865,101.85,101.86,22300000.0
2008-09-22 03:07:00,101.86,101.86,101.84,101.84,173700000.0
2008-09-22 03:08:00,101.84,101.84,101.84,101.84,173600000.0
2008-09-22 03:09:00,101.84,101.84,101.73,101.75,376200000.0
2008-09-22 03:10:00,101.75,101.75,101.63,101.63,577200000.0
2008-09-22 03:11:00,101.63,101.63,101.63,101.63,1125000000.0
2008-09-22 03:12:00,101.63,101.63,101.63,101.63,950000000.0
2008-09-22 03:13:00,101.63,101.63,101.505,101.535,608000000.0
2008-09-22 03:14:00,101.54,101.54,101.46,101.46,81100000.0
2008-09-22 03:15:00,101.46,101.47,101.42,101.47,188400000.0
2008-09-22 03:16:00,101.47,101.485,101.44,101.46,158800000.0
2008-09-22 03:17:00,101.465,101.5,101.345,101.39,376700000.0
2008-09-22 03:18:00,101.38,101.425,101.36,101.36,206100000.0
2008-09-22 03:19:00,101.36,101.36,101.265,101.32,714200000.0
2008-09-22 03:20:00,101.335,101.45,101.32,101.42,101200000.0
2008-09-22 03:21:00,101.42,101.46,101.42,101.43,47600000.0
2008-09-22 03:22:00,101.42,101.485,101.42,101.435,124500000.0
2008-09-22 03:23:00,101.435,101.445,101.41,101.415,52300000.0
2008-09-22 03:24:00,101.41,101.47,101.39,101.465,144200000.0
2008-09-22 03:25:00,101.45,101.465,101.42,101.445,88200000.0
2008-09-22 03:26:00,101.43,101.435,101.39,101.43,64200000.0
2008-09-22 03:27:00,101.415,101.43,101.355,101.4,132300000.0
2008-09-22 03:28:00,101.4,101.405,101.39,101.4,30800000.0
2008-09-22 03:29:00,101.4,101.425,101.39,101.42,42900000.0
2008-09-22 03:30:00,101.42,101.48,101.39,101.48,63900000.0
2008-09-22 03:31:00,101.485,101.605,101.47,101.59,454499996.0
2008-09-22 03:32:00,101.6,101.6,101.56,101.57,60200000.0
2008-09-22 03:33:00,101.58,101.6,101.54,101.57,41300000.0
2008-09-22 03:34:00,101.58,101.58,101.55,101.565,17700000.0
2008-09-22 03:35:00,101.555,101.565,101.54,101.54,1378099979.0
2008-09-22 03:36:00,101.51,101.53,101.46,101.46,435499999.0
2008-09-22 03:37:00,101.46,101.5,101.46,101.48,435499999.0
2008-09-22 03:38:00,101.49,101.49,101.46,101.46,860000013.0
2008-09-22 03:39:00,101.46,101.46,101.46,101.46,1458200026.0
2008-09-22 03:40:00,101.46,101.48,101.46,101.48,779300003.0
2008-09-22 03:41:00,101.5,101.56,101.48,101.52,64100000.0
2008-09-22 03:42:00,101.51,101.53,101.49,101.49,38500000.0
2008-09-22 03:43:00,101.485,101.485,101.48,101.48,22500000.0
2008-09-22 03:44:00,101.49,101.52,101.49,101.51,45500000.0
2008-09-22 03:45:00,101.51,101.54,101.485,101.49,43600000.0
2008-09-22 03:46:00,101.505,101.52,101.48,101.48,45800000.0
2008-09-22 03:47:00,101.49,101.5,101.47,101.5,42000000.0
2008-09-22 03:48:00,101.5,101.54,101.5,101.54,17500000.0
2008-09-22 03:49:00,101.53,101.56,101.495,101.54,28500000.0
2008-09-22 03:50:00,101.53,101.56,101.53,101.55,20300000.0
2008-09-22 03:51:00,101.55,101.6,101.53,101.57,35900000.0
2008-09-22 03:52:00,101.58,101.59,101.57,101.59,16200000.0
2008-09-22 03:53:00,101.6,101.63,101.59,101.63,14000000.0
2008-09-22 03:54:00,101.62,101.675,101.61,101.67,50200000.0
2008-09-22 03:55:00,101.63,101.65,101.63,101.645,482400000.0
2008-09-22 03:56:00,101.655,101.665,101.64,101.65,51200000.0
2008-09-22 03:57:00,101.645,101.65,101.55,101.55,108600000.0
2008-09-22 03:58:00,101.625,101.625,101.53,101.585,132100000.0
2008-09-22 03:59:00,101.59,101.66,101.59,101.66,35800000.0
2008-09-22 04:00:00,101.67,101.68,101.67,101.68,10900000.0
2008-09-22 04:01:00,101.68,101.69,101.68,101.68,6900000.0
2008-09-22 04:02:00,101.7,101.7,101.67,101.68,5000000.0
2008-09-22 04:03:00,101.68,101.68,101.65,101.65,24300000.0
2008-09-22 04:04:00,101.65,101.67,101.64,101.66,14900000.0
2008-09-22 04:05:00,101.67,101.68,101.66,101.68,10800000.0
2008-09-22 04:06:00,101.69,101.7,101.65,101.67,13900000.0
2008-09-22 04:07:00,101.68,101.69,101.66,101.67,9000000.0
2008-09-22 04:08:00,101.68,101.75,101.67,101.67,724999968.0
2008-09-22 04:09:00,101.67,101.7,101.67,101.67,915999954.0
2008-09-22 04:10:00,101.67,101.67,101.67,101.67,457600008.0
2008-09-22 04:11:00,101.67,101.69,101.67,101.67,695799984.0
2008-09-22 04:12:00,101.67,101.68,101.67,101.67,647400002.0
2008-09-22 04:13:00,101.67,101.685,101.66,101.67,578799983.0
2008-09-22 04:14:00,101.67,101.7,101.66,101.67,384399992.0
2008-09-22 04:15:00,101.67,101.67,101.67,101.67,939999950.0
2008-09-22 04:16:00,101.605,101.67,101.58,101.58,262599992.0
2008-09-22 04:17:00,101.59,101.6,101.58,101.59,213800000.0
2008-09-22 04:18:00,101.58,101.6,101.58,101.58,108100000.0
2008-09-22 04:19:00,101.58,101.59,101.58,101.58,184800000.0
2008-09-22 04:20:00,101.58,101.58,101.58,101.58,78000000.0
2008-09-22 04:21:00,101.58,101.59,101.58,101.58,81100000.0
2008-09-22 04:22:00,101.58,101.59,101.58,101.58,138800000.0
2008-09-22 04:23:00,101.58,101.58,101.485,101.53,100100000.0
2008-09-22 04:24:00,101.54,101.55,101.53,101.54,17000000.0
2008-09-22 04:25:00,101.54,101.58,101.54,101.58,32000000.0
2008-09-22 04:26:00,101.58,101.58,101.53,101.55,27000000.0
2008-09-22 04:27:00,101.55,101.56,101.54,101.54,18000000.0
2008-09-22 04:28:00,101.53,101.585,101.53,101.57,34600000.0
2008-09-22 04:29:00,101.56,101.6,101.56,101.59,19900000.0
2008-09-22 04:30:00,101.6,101.66,101.6,101.62,29200000.0
2008-09-22 04:31:00,101.61,101.62,101.58,101.6,28000000.0
2008-09-22 04:32:00,101.61,101.63,101.61,101.63,3000000.0
2008-09-22 04:33:00,101.65,101.66,101.585,101.6,340600000.0
2008-09-22 04:34:00,101.6,101.64,101.6,101.64,698200001.0
2008-09-22 04:35:00,101.625,101.64,101.59,101.61,85099999.0
2008-09-22 04:36:00,101.6,101.6,101.47,101.6,454399999.0
2008-09-22 04:37:00,101.6,101.6,101.6,101.6,425000000.0
2008-09-22 04:38:00,101.6,101.6,101.6,101.6,350000000.0
2008-09-22 04:39:00,101.6,101.6,101.6,101.6,425799999.0
2008-09-22 04:40:00,101.6,101.6,101.6,101.6,151599998.0
2008-09-22 04:41:00,101.6,101.615,101.6,101.6,401200000.0
2008-09-22 04:42:00,101.6,101.6,101.6,101.6,500799999.0
2008-09-22 04:43:00,101.6,101.61,101.6,101.6,177599998.0
2008-09-22 04:44:00,101.6,101.625,101.6,101.6,256000000.0
2008-09-22 04:45:00,101.6,101.6,101.535,101.535,229600000.0
2008-09-22 04:46:00,101.55,101.58,101.55,101.57,20900000.0
2008-09-22 04:47:00,101.58,101.6,101.56,101.6,329799999.0
2008-09-22 04:48:00,101.6,101.6,101.6,101.6,227399997.0
2008-09-22 04:49:00,101.6,101.62,101.6,101.61,258999995.0
2008-09-22 04:50:00,101.6,101.62,101.6,101.61,153799996.0
2008-09-22 04:51:00,101.61,101.66,101.61,101.66,19800000.0
2008-09-22 04:52:00,101.66,101.66,101.64,101.66,30000000.0
2008-09-22 04:53:00,101.64,101.66,101.64,101.66,17700000.0
2008-09-22 04:54:00,101.66,101.7,101.64,101.7,34900000.0
2008-09-22 04:55:00,101.71,101.72,101.7,101.7,17000000.0
2008-09-22 04:56:00,101.71,101.73,101.71,101.73,11000000.0
2008-09-22 04:57:00,101.73,101.73,101.72,101.73,4000000.0
2008-09-22 04:58:00,101.72,101.77,101.72,101.77,10000000.0
2008-09-22 04:59:00,101.78,101.78,101.73,101.74,16600000.0
2008-09-22 05:00:00,101.73,101.76,101.73,101.73,8000000.0
2008-09-22 05:01:00,101.72,101.73,101.71,101.72,549299986.0
2008-09-22 05:02:00,101.71,101.72,101.71,101.72,361199991.0
2008-09-22 05:03:00,101.73,101.74,101.72,101.73,6000000.0
2008-09-22 05:04:00,101.74,101.74,101.71,101.71,79599998.0
2008-09-22 05:05:00,101.71,101.72,101.71,101.72,453399997.0
2008-09-22 05:06:00,101.71,101.71,101.71,101.71,103699998.0
2008-09-22 05:07:00,101.71,101.73,101.71,101.71,518999997.0
2008-09-22 05:08:00,101.71,101.75,101.71,101.75,477699994.0
2008-09-22 05:09:00,101.74,101.79,101.73,101.77,37300000.0
2008-09-22 05:10:00,101.78,101.79,101.765,101.78,13200000.0
2008-09-22 05:11:00,101.79,101.8,101.78,101.79,9900000.0
2008-09-22 05:12:00,101.78,101.78,101.77,101.77,14200000.0
2008-09-22 05:13:00,101.77,101.77,101.685,101.7,292100000.0
2008-09-22 05:14:00,101.7,101.74,101.69,101.73,68300000.0
2008-09-22 05:15:00,101.73,101.73,101.675,101.71,17000000.0
2008-09-22 05:16:00,101.72,101.73,101.72,101.72,11000000.0
2008-09-22 05:17:00,101.72,101.72,101.72,101.72,6000000.0
2008-09-22 05:18:00,101.72,101.76,101.72,101.76,19000000.0
2008-09-22 05:19:00,101.76,101.76,101.72,101.74,33600000.0
2008-09-22 05:20:00,101.74,101.8,101.73,101.79,18000000.0
2008-09-22 05:21:00,101.78,101.78,101.75,101.75,12900000.0
2008-09-22 05:22:00,101.74,101.78,101.74,101.78,9000000.0
2008-09-22 05:23:00,101.78,101.8,101.78,101.8,3900000.0
2008-09-22 05:24:00,101.78,101.8,101.78,101.79,5900000.0
2008-09-22 05:25:00,101.78,101.79,101.78,101.79,4000000.0
2008-09-22 05:26:00,101.79,101.79,101.73,101.74,12200000.0
2008-09-22 05:27:00,101.74,101.76,101.74,101.76,12900000.0
2008-09-22 05:28:00,101.77,101.77,101.76,101.77,4000000.0
2008-09-22 05:29:00,101.75,101.75,101.68,101.69,1155600023.0
2008-09-22 05:30:00,101.72,101.72,101.655,101.72,1155600023.0
2008-09-22 05:31:00,101.72,101.72,101.72,101.72,903600018.0
2008-09-22 05:32:00,101.72,101.72,101.72,101.72,602400012.0
2008-09-22 05:33:00,101.72,101.72,101.72,101.72,903600018.0
2008-09-22 05:34:00,101.72,101.72,101.72,101.72,301200006.0
2008-09-22 05:35:00,101.72,101.72,101.72,101.72,853400017.0
2008-09-22 05:36:00,101.72,101.72,101.72,101.72,1054200021.0
2008-09-22 05:37:00,101.71,101.71,101.67,101.68,451800009.0
2008-09-22 05:38:00,101.72,101.72,101.72,101.72,451800009.0
2008-09-22 05:39:00,101.72,101.72,101.72,101.72,953800019.0
2008-09-22 05:40:00,101.72,101.72,101.72,101.72,451800009.0
2008-09-22 05:41:00,101.72,101.72,101.72,101.72,351400007.0
2008-09-22 05:42:00,101.72,101.72,101.72,101.72,101200001.0
2008-09-22 05:43:00,101.72,101.72,101.72,101.72,301200006.0
2008-09-22 05:44:00,101.7,101.7,101.69,101.7,50200001.0
2008-09-22 05:45:00,101.72,101.72,101.72,101.72,50200001.0
2008-09-22 05:46:00,101.71,101.71,101.7,101.7,251800004.0
2008-09-22 05:47:00,101.72,101.72,101.72,101.72,251800004.0
2008-09-22 05:48:00,101.72,101.72,101.72,101.72,452600008.0
2008-09-22 05:49:00,101.72,101.72,101.67,101.71,208500003.0
2008-09-22 05:50:00,101.72,101.72,101.72,101.72,100400002.0
2008-09-22 05:51:00,101.72,101.72,101.65,101.65,561200011.0
2008-09-22 05:52:00,101.64,101.7,101.63,101.69,39900000.0
2008-09-22 05:53:00,101.66,101.68,101.65,101.68,43600000.0
2008-09-22 05:54:00,101.67,101.7,101.65,101.68,44000000.0
2008-09-22 05:55:00,101.69,101.71,101.65,101.71,32900000.0
2008-09-22 05:56:00,101.71,101.72,101.71,101.71,21000000.0
2008-09-22 05:57:00,101.72,101.72,101.7,101.7,16000000.0
2008-09-22 05:58:00,101.7,101.71,101.66,101.66,15000000.0
2008-09-22 05:59:00,101.66,101.7,101.66,101.69,18000000.0
2008-09-22 06:00:00,101.7,101.72,101.7,101.7,26000000.0
2008-09-22 06:01:00,101.69,101.7,101.64,101.67,252599996.0
2008-09-22 06:02:00,101.69,101.7,101.67,101.69,38000000.0
2008-09-22 06:03:00,101.7,101.71,101.67,101.71,30300000.0
2008-09-22 06:04:00,101.7,101.7,101.69,101.69,10000000.0
2008-09-22 06:05:00,101.69,101.71,101.69,101.7,9000000.0
2008-09-22 06:06:00,101.71,101.73,101.7,101.73,41200000.0
2008-09-22 06:07:00,101.73,101.73,101.72,101.72,24900000.0
2008-09-22 06:08:00,101.73,101.74,101.72,101.74,7000000.0
2008-09-22 06:09:00,101.74,101.74,101.74,101.74,8000000.0
2008-09-22 06:10:00,101.75,101.76,101.75,101.76,4000000.0
2008-09-22 06:11:00,101.75,101.76,101.74,101.74,9000000.0
2008-09-22 06:12:00,101.73,101.73,101.72,101.72,5000000.0
2008-09-22 06:13:00,101.74,101.74,101.72,101.72,5000000.0
2008-09-22 06:14:00,101.72,101.755,101.715,101.73,20400000.0
2008-09-22 06:15:00,101.73,101.76,101.73,101.75,6200000.0
2008-09-22 06:16:00,101.74,101.74,101.73,101.73,11700000.0
2008-09-22 06:17:00,101.72,101.72,101.7,101.715,180899997.0
2008-09-22 06:18:00,101.695,101.7,101.635,101.69,1439999962.0
2008-09-22 06:19:00,101.68,101.69,101.68,101.69,777199976.0
2008-09-22 06:20:00,101.69,101.69,101.68,101.69,576599978.0
2008-09-22 06:21:00,101.6,101.67,101.6,101.64,578700011.0
2008-09-22 06:22:00,101.68,101.7,101.67,101.7,578700011.0
2008-09-22 06:23:00,101.7,101.7,101.67,101.68,23000000.0
2008-09-22 06:24:00,101.68,101.69,101.66,101.69,642700011.0
2008-09-22 06:25:00,101.69,101.7,101.69,101.69,22000000.0
2008-09-22 06:26:00,101.7,101.73,101.7,101.72,40000000.0
2008-09-22 06:27:00,101.72,101.73,101.71,101.715,32000000.0
2008-09-22 06:29:00,101.71,101.725,101.71,101.725,28300000.0
2008-09-22 06:30:00,101.73,101.735,101.715,101.72,21700000.0
2008-09-22 06:31:00,101.72,101.725,101.72,101.72,5100000.0
2008-09-22 06:32:00,101.72,101.72,101.72,101.72,1000000.0
2008-09-22 06:33:00,101.725,101.725,101.72,101.725,14200000.0
2008-09-22 06:34:00,101.73,101.73,101.72,101.725,8400000.0
2008-09-22 06:35:00,101.72,101.73,101.72,101.72,6000000.0
2008-09-22 06:36:00,101.72,101.75,101.72,101.74,13800000.0
2008-09-22 06:37:00,101.74,101.77,101.74,101.77,45300000.0
2008-09-22 06:38:00,101.78,101.78,101.74,101.76,52100000.0
2008-09-22 06:39:00,101.75,101.76,101.75,101.76,6000000.0
2008-09-22 06:40:00,101.76,101.77,101.73,101.76,26200000.0
2008-09-22 06:41:00,101.765,101.81,101.75,101.8,14600000.0
2008-09-22 06:42:00,101.81,101.84,101.81,101.83,24000000.0
2008-09-22 06:43:00,101.84,101.85,101.84,101.85,6000000.0
2008-09-22 06:44:00,101.84,101.85,101.82,101.84,9000000.0
2008-09-22 06:45:00,101.85,101.85,101.83,101.85,5000000.0
2008-09-22 06:46:00,101.84,101.85,101.79,101.805,14000000.0
2008-09-22 06:47:00,101.82,101.825,101.76,101.76,48500000.0
2008-09-22 06:48:00,101.765,101.765,101.75,101.765,15600000.0
2008-09-22 06:49:00,101.76,101.765,101.745,101.745,7200000.0
2008-09-22 06:50:00,101.755,101.76,101.75,101.75,4800000.0
2008-09-22 06:51:00,101.745,101.765,101.745,101.765,8400000.0
2008-09-22 06:52:00,101.77,101.775,101.77,101.775,2400000.0
2008-09-22 06:53:00,101.76,101.77,101.76,101.765,10300000.0
2008-09-22 06:54:00,101.77,101.78,101.77,101.78,7900000.0
2008-09-22 06:55:00,101.79,101.79,101.76,101.77,57900000.0
2008-09-22 06:56:00,101.77,101.77,101.73,101.74,267200000.0
2008-09-22 06:57:00,101.74,101.74,101.74,101.74,350799999.0
2008-09-22 06:58:00,101.74,101.74,101.685,101.685,551599998.0
2008-09-22 06:59:00,101.7,101.7,101.625,101.64,215999998.0
2008-09-22 07:00:00,101.64,101.64,101.64,101.64,437200000.0
2008-09-22 07:01:00,101.64,101.67,101.64,101.66,150300000.0
2008-09-22 07:02:00,101.665,101.715,101.61,101.61,113500000.0
2008-09-22 07:03:00,101.615,101.74,101.615,101.66,67600000.0
2008-09-22 07:04:00,101.66,101.66,101.66,101.66,187400000.0
2008-09-22 07:05:00,101.66,101.67,101.66,101.67,64800000.0
2008-09-22 07:06:00,101.665,101.74,101.66,101.66,50800000.0
2008-09-22 07:07:00,101.645,101.67,101.64,101.65,37200000.0
2008-09-22 07:08:00,101.66,101.67,101.65,101.67,10000000.0
2008-09-22 07:09:00,101.67,101.68,101.66,101.66,14000000.0
2008-09-22 07:10:00,101.65,101.67,101.65,101.66,23000000.0
2008-09-22 07:11:00,101.67,101.68,101.66,101.68,19000000.0
2008-09-22 07:12:00,101.68,101.68,101.68,101.68,12000000.0
2008-09-22 07:13:00,101.68,101.68,101.66,101.66,12000000.0
2008-09-22 07:14:00,101.66,101.66,101.66,101.66,10000000.0
2008-09-22 07:15:00,101.67,101.68,101.66,101.67,10000000.0
2008-09-22 07:16:00,101.68,101.69,101.65,101.65,21000000.0
2008-09-22 07:17:00,101.64,101.65,101.64,101.64,294000000.0
2008-09-22 07:18:00,101.64,101.64,101.64,101.64,51200000.0
2008-09-22 07:19:00,101.64,101.65,101.64,101.65,117600000.0
2008-09-22 07:20:00,101.64,101.65,101.64,101.64,68400000.0
2008-09-22 07:21:00,101.65,101.66,101.64,101.64,129000000.0
2008-09-22 07:22:00,101.65,101.65,101.64,101.64,109800000.0
2008-09-22 07:23:00,101.64,101.65,101.64,101.64,83200000.0
2008-09-22 07:24:00,101.63,101.63,101.62,101.63,49600000.0
2008-09-22 07:25:00,101.64,101.64,101.64,101.64,49600000.0
2008-09-22 07:26:00,101.64,101.64,101.64,101.64,62000000.0
2008-09-22 07:27:00,101.64,101.64,101.545,101.545,66200000.0
2008-09-22 07:28:00,101.56,101.56,101.56,101.56,163600000.0
2008-09-22 07:29:00,101.56,101.56,101.56,101.56,212200000.0
2008-09-22 07:30:00,101.56,101.56,101.56,101.56,164000000.0
2008-09-22 07:31:00,101.56,101.56,101.56,101.56,62800000.0
2008-09-22 07:32:00,101.56,101.56,101.56,101.56,62000000.0
2008-09-22 07:33:00,101.56,101.56,101.56,101.56,161200000.0
2008-09-22 07:34:00,101.56,101.56,101.495,101.51,224800000.0
2008-09-22 07:35:00,101.51,101.58,101.51,101.55,90200000.0
2008-09-22 07:36:00,101.55,101.59,101.55,101.59,31900000.0
2008-09-22 07:37:00,101.59,101.65,101.57,101.65,49200000.0
2008-09-22 07:38:00,101.64,101.66,101.64,101.65,18800000.0
2008-09-22 07:39:00,101.65,101.65,101.6,101.6,204799994.0
2008-09-22 07:40:00,101.6,101.6,101.6,101.6,275000000.0
2008-09-22 07:41:00,101.6,101.66,101.585,101.59,224200002.0
2008-09-22 07:42:00,101.59,101.59,101.59,101.59,110400000.0
2008-09-22 07:43:00,101.59,101.59,101.59,101.59,276000000.0
2008-09-22 07:44:00,101.6,101.6,101.59,101.59,120600004.0
2008-09-22 07:45:00,101.635,101.645,101.58,101.59,179800002.0
2008-09-22 07:46:00,101.59,101.61,101.59,101.61,66600003.0
2008-09-22 07:47:00,101.61,101.64,101.6,101.64,19400000.0
2008-09-22 07:48:00,101.64,101.64,101.64,101.64,7000000.0
2008-09-22 07:49:00,101.64,101.64,101.59,101.62,22800000.0
2008-09-22 07:50:00,101.61,101.61,101.565,101.61,11400000.0
2008-09-22 07:51:00,101.63,101.64,101.63,101.63,13000000.0
2008-09-22 07:52:00,101.63,101.63,101.63,101.63,8000000.0
2008-09-22 07:53:00,101.63,101.7,101.63,101.7,15500000.0
2008-09-22 07:54:00,101.72,101.72,101.71,101.71,7000000.0
2008-09-22 07:55:00,101.69,101.75,101.685,101.73,71300000.0
2008-09-22 07:56:00,101.74,101.75,101.71,101.71,8000000.0
2008-09-22 07:57:00,101.71,101.78,101.71,101.75,15400000.0
2008-09-22 07:58:00,101.76,101.76,101.73,101.73,16000000.0
2008-09-22 07:59:00,101.74,101.77,101.73,101.77,7000000.0
2008-09-22 08:00:00,101.76,101.76,101.645,101.655,265400000.0
2008-09-22 08:01:00,101.655,101.66,101.64,101.655,46400000.0
2008-09-22 08:02:00,101.655,101.66,101.635,101.64,49200000.0
2008-09-22 08:03:00,101.64,101.655,101.625,101.655,67900000.0
2008-09-22 08:04:00,101.66,101.66,101.62,101.62,48000000.0
2008-09-22 08:05:00,101.61,101.61,101.56,101.59,801199978.0
2008-09-22 08:06:00,101.59,101.62,101.59,101.62,801199978.0
2008-09-22 08:07:00,101.62,101.63,101.56,101.58,30200000.0
2008-09-22 08:08:00,101.58,101.61,101.57,101.57,50200000.0
2008-09-22 08:09:00,101.57,101.57,101.54,101.56,46600000.0
2008-09-22 08:10:00,101.56,101.57,101.55,101.565,93200000.0
2008-09-22 08:11:00,101.57,101.575,101.51,101.53,100900000.0
2008-09-22 08:12:00,101.54,101.565,101.51,101.535,137600000.0
2008-09-22 08:13:00,101.53,101.565,101.525,101.54,155400000.0
2008-09-22 08:14:00,101.54,101.57,101.54,101.56,40400000.0
2008-09-22 08:15:00,101.56,101.58,101.55,101.57,94600000.0
2008-09-22 08:16:00,101.57,101.61,101.57,101.61,58300000.0
2008-09-22 08:17:00,101.6,101.6,101.535,101.59,153200000.0
2008-09-22 08:18:00,101.57,101.59,101.57,101.59,60100000.0
2008-09-22 08:19:00,101.59,101.59,101.565,101.58,79800000.0
2008-09-22 08:20:00,101.58,101.6,101.58,101.6,76000000.0
2008-09-22 08:21:00,101.6,101.63,101.6,101.6,52800000.0
2008-09-22 08:22:00,101.6,101.6,101.58,101.6,57400000.0
2008-09-22 08:23:00,101.6,101.6,101.58,101.58,31800000.0
2008-09-22 08:24:00,101.585,101.605,101.58,101.595,65800000.0
2008-09-22 08:25:00,101.6,101.6,101.57,101.575,41000000.0
2008-09-22 08:26:00,101.57,101.575,101.51,101.525,201600000.0
2008-09-22 08:27:00,101.53,101.575,101.52,101.55,95000000.0
2008-09-22 08:28:00,101.54,101.55,101.49,101.515,136000000.0
2008-09-22 08:29:00,101.52,101.55,101.44,101.445,1338800010.0
2008-09-22 08:30:00,101.445,101.51,101.44,101.46,292899999.0
2008-09-22 08:31:00,101.46,101.485,101.445,101.48,205300000.0
2008-09-22 08:32:00,101.475,101.51,101.46,101.5,108200000.0
2008-09-22 08:33:00,101.505,101.505,101.485,101.495,40600000.0
2008-09-22 08:34:00,101.5,101.51,101.485,101.49,48200000.0
2008-09-22 08:35:00,101.495,101.505,101.48,101.485,44100000.0
2008-09-22 08:36:00,101.48,101.495,101.465,101.475,62400000.0
2008-09-22 08:37:00,101.475,101.485,101.455,101.475,68800000.0
2008-09-22 08:38:00,101.47,101.47,101.42,101.43,405500000.0
2008-09-22 08:39:00,101.43,101.455,101.42,101.445,233400000.0
2008-09-22 08:40:00,101.445,101.5,101.435,101.48,214000000.0
2008-09-22 08:41:00,101.485,101.505,101.46,101.46,131900000.0
2008-09-22 08:42:00,101.465,101.47,101.46,101.46,188600000.0
2008-09-22 08:43:00,101.46,101.47,101.46,101.46,274300000.0
2008-09-22 08:44:00,101.46,101.46,101.355,101.375,501200000.0
2008-09-22 08:45:00,101.38,101.425,101.37,101.4,298200000.0
2008-09-22 08:46:00,101.395,101.555,101.39,101.465,222800000.0
2008-09-22 08:47:00,101.465,101.47,101.41,101.43,181600000.0
2008-09-22 08:48:00,101.435,101.47,101.42,101.44,299000004.0
2008-09-22 08:49:00,101.44,101.455,101.44,101.45,1130000000.0
2008-09-22 08:50:00,101.45,101.45,101.44,101.44,698800000.0
2008-09-22 08:51:00,101.44,101.475,101.44,101.475,203200000.0
2008-09-22 08:52:00,101.47,101.48,101.455,101.47,110600000.0
2008-09-22 08:53:00,101.47,101.475,101.46,101.465,82200000.0
2008-09-22 08:54:00,101.465,101.56,101.465,101.52,83000000.0
2008-09-22 08:55:00,101.53,101.55,101.525,101.545,66400000.0
2008-09-22 08:56:00,101.555,101.555,101.53,101.54,57200000.0
2008-09-22 08:57:00,101.535,101.58,101.535,101.575,69000000.0
2008-09-22 08:58:00,101.57,101.64,101.57,101.635,155200000.0
2008-09-22 08:59:00,101.63,101.65,101.61,101.63,183500000.0
2008-09-22 09:00:00,101.63,101.635,101.585,101.59,197600000.0
2008-09-22 09:01:00,101.6,101.64,101.59,101.625,168600000.0
2008-09-22 09:02:00,101.62,101.64,101.61,101.625,149300000.0
2008-09-22 09:03:00,101.625,101.625,101.6,101.6,656300000.0
2008-09-22 09:04:00,101.6,101.635,101.6,101.63,234400000.0
2008-09-22 09:05:00,101.64,101.64,101.59,101.6,132500000.0
2008-09-22 09:06:00,101.61,101.62,101.59,101.61,111400000.0
2008-09-22 09:07:00,101.615,101.62,101.605,101.62,75000000.0
2008-09-22 09:08:00,101.61,101.615,101.58,101.585,85000000.0
2008-09-22 09:09:00,101.585,101.605,101.57,101.595,183200000.0
2008-09-22 09:10:00,101.61,101.645,101.595,101.595,90400000.0
2008-09-22 09:11:00,101.595,101.595,101.57,101.57,376200000.0
2008-09-22 09:12:00,101.57,101.605,101.56,101.595,179800000.0
2008-09-22 09:13:00,101.6,101.63,101.6,101.625,76200000.0
2008-09-22 09:14:00,101.625,101.64,101.6,101.62,178400000.0
2008-09-22 09:15:00,101.63,101.64,101.55,101.555,176000000.0
2008-09-22 09:16:00,101.555,101.585,101.55,101.575,107600000.0
2008-09-22 09:17:00,101.575,101.59,101.555,101.58,242600000.0
2008-09-22 09:18:00,101.58,101.61,101.57,101.6,298000000.0
2008-09-22 09:19:00,101.61,101.61,101.545,101.605,382600000.0
2008-09-22 09:20:00,101.605,101.625,101.595,101.615,192800000.0
2008-09-22 09:21:00,101.61,101.62,101.565,101.57,234800000.0
2008-09-22 09:22:00,101.565,101.58,101.515,101.52,384400000.0
2008-09-22 09:23:00,101.52,101.575,101.505,101.57,184200000.0
2008-09-22 09:24:00,101.57,101.57,101.525,101.565,167800000.0
2008-09-22 09:25:00,101.56,101.575,101.535,101.545,132800000.0
2008-09-22 09:26:00,101.545,101.55,101.49,101.51,214600000.0
2008-09-22 09:27:00,101.515,101.515,101.495,101.5,49600000.0
2008-09-22 09:28:00,101.5,101.515,101.47,101.47,132400000.0
2008-09-22 09:29:00,101.47,101.53,101.455,101.52,236800000.0
2008-09-22 09:30:00,101.515,101.55,101.5,101.515,167200000.0
2008-09-22 09:31:00,101.52,101.525,101.46,101.51,248300000.0
2008-09-22 09:32:00,101.51,101.52,101.46,101.47,223900000.0
2008-09-22 09:33:00,101.47,101.495,101.465,101.48,155200000.0
2008-09-22 09:34:00,101.48,101.52,101.48,101.495,115200000.0
2008-09-22 09:35:00,101.495,101.51,101.475,101.485,128000000.0
2008-09-22 09:36:00,101.49,101.51,101.485,101.51,125600000.0
2008-09-22 09:37:00,101.505,101.52,101.495,101.52,156600000.0
2008-09-22 09:38:00,101.52,101.55,101.515,101.54,245600000.0
2008-09-22 09:39:00,101.55,101.57,101.53,101.55,314000000.0
2008-09-22 09:40:00,101.54,101.55,101.445,101.52,247200000.0
2008-09-22 09:41:00,101.515,101.555,101.5,101.52,203800000.0
2008-09-22 09:42:00,101.53,101.54,101.485,101.495,189400000.0
2008-09-22 09:43:00,101.5,101.525,101.49,101.495,192400000.0
2008-09-22 09:44:00,101.495,101.55,101.49,101.515,150800000.0
2008-09-22 09:45:00,101.52,101.55,101.515,101.55,158000000.0
2008-09-22 09:46:00,101.55,101.57,101.545,101.565,94600000.0
2008-09-22 09:47:00,101.565,101.62,101.56,101.59,155400000.0
2008-09-22 09:48:00,101.59,101.605,101.575,101.575,140400000.0
2008-09-22 09:49:00,101.58,101.615,101.57,101.6,148400000.0
2008-09-22 09:50:00,101.6,101.605,101.57,101.595,139100000.0
2008-09-22 09:51:00,101.59,101.63,101.59,101.615,59600000.0
2008-09-22 09:52:00,101.6,101.6,101.565,101.585,106800000.0
2008-09-22 09:53:00,101.58,101.58,101.52,101.535,96000000.0
2008-09-22 09:54:00,101.535,101.56,101.515,101.525,138800000.0
2008-09-22 09:55:00,101.51,101.53,101.505,101.52,124400000.0
2008-09-22 09:56:00,101.52,101.57,101.505,101.56,189900000.0
2008-09-22 09:57:00,101.56,101.56,101.495,101.51,897200000.0
2008-09-22 09:58:00,101.51,101.545,101.51,101.525,505400000.0
2008-09-22 09:59:00,101.53,101.53,101.27,101.29,442100000.0
2008-09-22 10:00:00,101.29,101.46,101.17,101.46,260300000.0
2008-09-22 10:01:00,101.45,101.475,101.395,101.4,150800000.0
2008-09-22 10:02:00,101.4,101.42,101.36,101.365,126000000.0
2008-09-22 10:03:00,101.375,101.415,101.375,101.405,129400000.0
2008-09-22 10:04:00,101.4,101.42,101.38,101.41,85300000.0
2008-09-22 10:05:00,101.41,101.43,101.395,101.405,102000000.0
2008-09-22 10:06:00,101.4,101.44,101.4,101.42,116800000.0
2008-09-22 10:07:00,101.42,101.42,101.36,101.41,173600000.0
2008-09-22 10:08:00,101.41,101.41,101.375,101.375,129600000.0
2008-09-22 10:09:00,101.37,101.375,101.345,101.35,88000000.0
2008-09-22 10:10:00,101.35,101.39,101.34,101.37,140800000.0
2008-09-22 10:11:00,101.365,101.38,101.35,101.355,128000000.0
2008-09-22 10:12:00,101.355,101.375,101.34,101.35,145000000.0
2008-09-22 10:13:00,101.36,101.375,101.28,101.285,238600000.0
2008-09-22 10:14:00,101.28,101.28,101.17,101.19,464800000.0
2008-09-22 10:15:00,101.19,101.265,101.185,101.265,218900000.0
2008-09-22 10:16:00,101.255,101.285,101.24,101.26,202900000.0
2008-09-22 10:17:00,101.26,101.28,101.255,101.255,131200000.0
2008-09-22 10:18:00,101.255,101.26,101.165,101.2,241200000.0
2008-09-22 10:19:00,101.2,101.245,101.175,101.245,177600000.0
2008-09-22 10:20:00,101.245,101.27,101.23,101.24,189400000.0
2008-09-22 10:21:00,101.23,101.24,101.195,101.21,204600000.0
2008-09-22 10:22:00,101.21,101.23,101.195,101.2,156800000.0
2008-09-22 10:23:00,101.205,101.215,101.18,101.21,133800000.0
2008-09-22 10:24:00,101.2,101.22,101.17,101.22,193000000.0
2008-09-22 10:25:00,101.22,101.265,101.22,101.23,128000000.0
2008-09-22 10:26:00,101.235,101.265,101.225,101.26,109000000.0
2008-09-22 10:27:00,101.26,101.27,101.24,101.24,69200000.0
2008-09-22 10:28:00,101.24,101.29,101.24,101.29,94400000.0
2008-09-22 10:29:00,101.295,101.295,101.26,101.295,133800000.0
2008-09-22 10:30:00,101.295,101.315,101.285,101.295,93800000.0
2008-09-22 10:31:00,101.3,101.365,101.295,101.36,131200000.0
2008-09-22 10:32:00,101.36,101.405,101.36,101.39,143200000.0
2008-09-22 10:33:00,101.39,101.41,101.345,101.35,137600000.0
2008-09-22 10:34:00,101.35,101.405,101.35,101.385,118200000.0
2008-09-22 10:35:00,101.38,101.4,101.38,101.395,92800000.0
2008-09-22 10:36:00,101.395,101.435,101.39,101.43,68800000.0
2008-09-22 10:37:00,101.42,101.525,101.42,101.505,111600000.0
2008-09-22 10:38:00,101.515,101.6,101.515,101.575,126600000.0
2008-09-22 10:39:00,101.57,101.585,101.56,101.58,112800000.0
2008-09-22 10:40:00,101.58,101.61,101.575,101.61,65600000.0
2008-09-22 10:41:00,101.615,101.62,101.605,101.61,38400000.0
2008-09-22 10:42:00,101.615,101.66,101.615,101.625,96000000.0
2008-09-22 10:43:00,101.625,101.625,101.53,101.53,117400001.0
2008-09-22 10:44:00,101.535,101.555,101.53,101.53,398000003.0
2008-09-22 10:45:00,101.53,101.535,101.53,101.53,1604399993.0
2008-09-22 10:46:00,101.53,101.59,101.53,101.585,734799999.0
2008-09-22 10:47:00,101.585,101.675,101.575,101.665,212400000.0
2008-09-22 10:48:00,101.67,101.725,101.67,101.705,562200000.0
2008-09-22 10:49:00,101.705,101.735,101.695,101.695,665800000.0
2008-09-22 10:50:00,101.695,101.705,101.6,101.635,994800003.0
2008-09-22 10:51:00,101.635,101.745,101.635,101.715,226600000.0
2008-09-22 10:52:00,101.715,101.765,101.71,101.72,281000000.0
2008-09-22 10:53:00,101.72,101.8,101.715,101.79,293400000.0
2008-09-22 10:54:00,101.79,101.795,101.745,101.75,289800000.0
2008-09-22 10:55:00,101.75,101.765,101.72,101.755,403600000.0
2008-09-22 10:56:00,101.75,101.795,101.75,101.78,186400000.0
2008-09-22 10:57:00,101.79,101.82,101.785,101.82,169200000.0
2008-09-22 10:58:00,101.82,101.865,101.81,101.855,174800000.0
2008-09-22 10:59:00,101.855,101.885,101.83,101.85,494200000.0
2008-09-22 11:00:00,101.855,101.855,101.8,101.81,467400000.0
2008-09-22 11:01:00,101.81,101.83,101.79,101.79,134200000.0
2008-09-22 11:02:00,101.79,101.805,101.72,101.74,359000002.0
2008-09-22 11:03:00,101.74,101.75,101.72,101.75,488600000.0
2008-09-22 11:04:00,101.75,101.785,101.74,101.775,166200000.0
2008-09-22 11:05:00,101.775,101.78,101.73,101.73,434800000.0
2008-09-22 11:06:00,101.73,101.74,101.73,101.73,574600002.0
2008-09-22 11:07:00,101.73,101.735,101.665,101.68,795000000.0
2008-09-22 11:08:00,101.68,101.75,101.68,101.715,315300000.0
2008-09-22 11:09:00,101.725,101.78,101.725,101.77,460300000.0
2008-09-22 11:10:00,101.775,101.78,101.635,101.69,665000002.0
2008-09-22 11:11:00,101.69,101.725,101.675,101.7,203200000.0
2008-09-22 11:12:00,101.695,101.77,101.69,101.77,165900000.0
2008-09-22 11:13:00,101.77,101.81,101.755,101.805,245300000.0
2008-09-22 11:14:00,101.805,101.82,101.785,101.81,137600000.0
2008-09-22 11:15:00,101.81,101.825,101.81,101.81,75200000.0
2008-09-22 11:16:00,101.81,101.81,101.79,101.79,42400000.0
2008-09-22 11:17:00,101.8,101.81,101.78,101.78,164600000.0
2008-09-22 11:18:00,101.78,101.8,101.715,101.72,335500000.0
2008-09-22 11:19:00,101.71,101.755,101.645,101.66,378200000.0
2008-09-22 11:20:00,101.66,101.68,101.66,101.66,627200000.0
2008-09-22 11:21:00,101.66,101.66,101.66,101.66,514000000.0
2008-09-22 11:22:00,101.66,101.705,101.625,101.705,215600000.0
2008-09-22 11:23:00,101.725,101.735,101.68,101.695,231600000.0
2008-09-22 11:24:00,101.695,101.75,101.68,101.735,144400000.0
2008-09-22 11:25:00,101.735,101.74,101.725,101.735,62200000.0
2008-09-22 11:26:00,101.735,101.755,101.735,101.735,44400000.0
2008-09-22 11:27:00,101.735,101.735,101.725,101.73,69200000.0
2008-09-22 11:28:00,101.735,101.795,101.735,101.785,253800000.0
2008-09-22 11:29:00,101.79,101.795,101.765,101.795,174800000.0
2008-09-22 11:30:00,101.795,101.83,101.775,101.79,299600000.0
2008-09-22 11:31:00,101.785,101.81,101.77,101.77,735800001.0
2008-09-22 11:32:00,101.77,101.78,101.77,101.78,194200000.0
2008-09-22 11:33:00,101.775,101.785,101.725,101.77,208800000.0
2008-09-22 11:34:00,101.77,101.775,101.725,101.775,153400000.0
2008-09-22 11:35:00,101.79,101.805,101.77,101.78,141100000.0
2008-09-22 11:36:00,101.78,101.815,101.78,101.81,70200000.0
2008-09-22 11:37:00,101.805,101.885,101.805,101.885,84400000.0
2008-09-22 11:38:00,101.885,101.885,101.8,101.81,318900000.0
2008-09-22 11:39:00,101.815,101.885,101.815,101.885,433999997.0
2008-09-22 11:40:00,101.9,101.91,101.81,101.81,1605800018.0
2008-09-22 11:41:00,101.83,101.845,101.83,101.835,1605800018.0
2008-09-22 11:42:00,101.845,101.85,101.83,101.83,1540400003.0
2008-09-22 11:43:00,101.835,101.875,101.83,101.86,579600006.0
2008-09-22 11:44:00,101.865,101.875,101.82,101.85,117600000.0
2008-09-22 11:45:00,101.85,101.855,101.83,101.84,101100000.0
2008-09-22 11:46:00,101.835,101.84,101.81,101.835,85600000.0
2008-09-22 11:47:00,101.835,101.85,101.8,101.85,233900000.0
2008-09-22 11:48:00,101.845,101.875,101.84,101.855,183800000.0
2008-09-22 11:49:00,101.855,101.855,101.815,101.84,164500000.0
2008-09-22 11:50:00,101.84,101.89,101.835,101.885,120000000.0
2008-09-22 11:51:00,101.88,101.885,101.865,101.865,33000000.0
2008-09-22 11:52:00,101.865,101.865,101.86,101.865,36600000.0
2008-09-22 11:53:00,101.865,101.865,101.79,101.815,257700000.0
2008-09-22 11:54:00,101.81,101.81,101.75,101.78,193400000.0
2008-09-22 11:55:00,101.78,101.79,101.725,101.76,383700000.0
2008-09-22 11:56:00,101.76,101.805,101.75,101.79,140000000.0
2008-09-22 11:57:00,101.78,101.795,101.71,101.72,409000000.0
2008-09-22 11:58:00,101.72,101.72,101.635,101.665,229400000.0
2008-09-22 11:59:00,101.67,101.685,101.59,101.59,245800000.0
2008-09-22 12:00:00,101.59,101.62,101.51,101.52,573399992.0
2008-09-22 12:01:00,101.52,101.55,101.52,101.54,251200000.0
2008-09-22 12:02:00,101.535,101.545,101.41,101.46,1804499990.0
2008-09-22 12:03:00,101.47,101.505,101.45,101.48,231200000.0
2008-09-22 12:04:00,101.475,101.495,101.44,101.47,164600000.0
2008-09-22 12:05:00,101.475,101.48,101.46,101.47,136800000.0
2008-09-22 12:06:00,101.465,101.51,101.455,101.49,168800000.0
2008-09-22 12:07:00,101.49,101.51,101.49,101.505,113600000.0
2008-09-22 12:08:00,101.5,101.515,101.475,101.49,165800000.0
2008-09-22 12:09:00,101.49,101.555,101.475,101.545,155600000.0
2008-09-22 12:10:00,101.555,101.555,101.49,101.51,169600000.0
2008-09-22 12:11:00,101.505,101.55,101.5,101.54,181000000.0
2008-09-22 12:12:00,101.54,101.62,101.54,101.6,205600000.0
2008-09-22 12:13:00,101.6,101.625,101.595,101.61,140800000.0
2008-09-22 12:14:00,101.605,101.66,101.595,101.635,185700000.0
2008-09-22 12:15:00,101.635,101.64,101.605,101.615,196000000.0
2008-09-22 12:16:00,101.615,101.645,101.595,101.63,163800000.0
2008-09-22 12:17:00,101.63,101.64,101.58,101.605,158800000.0
2008-09-22 12:18:00,101.6,101.63,101.59,101.59,114000000.0
2008-09-22 12:19:00,101.585,101.595,101.585,101.595,57600000.0
2008-09-22 12:20:00,101.595,101.605,101.59,101.605,102400000.0
2008-09-22 12:21:00,101.605,101.65,101.595,101.645,91200000.0
2008-09-22 12:22:00,101.645,101.67,101.605,101.67,172200000.0
2008-09-22 12:23:00,101.67,101.685,101.62,101.64,110200000.0
2008-09-22 12:24:00,101.64,101.675,101.63,101.675,49000000.0
2008-09-22 12:25:00,101.68,101.705,101.665,101.67,148400000.0
2008-09-22 12:26:00,101.665,101.67,101.6,101.6,167000000.0
2008-09-22 12:27:00,101.595,101.63,101.595,101.61,100000000.0
2008-09-22 12:28:00,101.61,101.65,101.61,101.645,104200000.0
2008-09-22 12:29:00,101.645,101.645,101.615,101.635,129200000.0
2008-09-22 12:30:00,101.63,101.63,101.585,101.59,146400000.0
2008-09-22 12:31:00,101.595,101.635,101.55,101.625,148800000.0
2008-09-22 12:32:00,101.635,101.645,101.595,101.645,184400000.0
2008-09-22 12:33:00,101.65,101.65,101.615,101.625,124000000.0
2008-09-22 12:34:00,101.625,101.665,101.62,101.64,99800000.0
2008-09-22 12:35:00,101.645,101.695,101.645,101.695,50400000.0
2008-09-22 12:36:00,101.705,101.785,101.685,101.755,187700000.0
2008-09-22 12:37:00,101.755,101.81,101.755,101.805,137600000.0
2008-09-22 12:38:00,101.805,101.86,101.805,101.815,182400000.0
2008-09-22 12:39:00,101.815,101.82,101.8,101.8,241200000.0
2008-09-22 12:40:00,101.8,101.8,101.715,101.735,183400000.0
2008-09-22 12:41:00,101.73,101.755,101.7,101.71,118400000.0
2008-09-22 12:42:00,101.71,101.75,101.71,101.72,163200000.0
2008-09-22 12:43:00,101.715,101.715,101.68,101.705,104000000.0
2008-09-22 12:44:00,101.705,101.72,101.695,101.71,117200000.0
2008-09-22 12:45:00,101.71,101.73,101.695,101.73,81800000.0
2008-09-22 12:46:00,101.73,101.735,101.715,101.72,69600000.0
2008-09-22 12:47:00,101.72,101.72,101.69,101.72,86400000.0
2008-09-22 12:48:00,101.72,101.73,101.7,101.7,126400000.0
2008-09-22 12:49:00,101.7,101.755,101.7,101.74,105600000.0
2008-09-22 12:50:00,101.74,101.755,101.71,101.735,102800000.0
2008-09-22 12:51:00,101.735,101.74,101.71,101.725,84000000.0
2008-09-22 12:52:00,101.725,101.775,101.71,101.76,116800000.0
2008-09-22 12:53:00,101.76,101.81,101.745,101.81,139200000.0
2008-09-22 12:54:00,101.81,101.83,101.79,101.82,166000000.0
2008-09-22 12:55:00,101.81,101.82,101.775,101.785,156800000.0
2008-09-22 12:56:00,101.785,101.835,101.785,101.825,166400000.0
2008-09-22 12:57:00,101.82,101.855,101.81,101.81,165800000.0
2008-09-22 12:58:00,101.805,101.85,101.8,101.83,182600000.0
2008-09-22 12:59:00,101.83,101.855,101.82,101.825,153600000.0
2008-09-22 13:00:00,101.825,101.84,101.78,101.835,194600000.0
2008-09-22 13:01:00,101.835,101.865,101.8,101.865,101000000.0
2008-09-22 13:02:00,101.875,101.89,101.86,101.865,127000000.0
2008-09-22 13:03:00,101.875,101.895,101.86,101.89,141800000.0
2008-09-22 13:04:00,101.89,101.9,101.86,101.895,143200000.0
2008-09-22 13:05:00,101.895,101.9,101.825,101.83,136800000.0
2008-09-22 13:06:00,101.83,101.845,101.825,101.835,86800000.0
2008-09-22 13:07:00,101.83,101.845,101.825,101.83,86400000.0
2008-09-22 13:08:00,101.84,101.845,101.825,101.835,78400000.0
2008-09-22 13:09:00,101.84,101.875,101.84,101.865,120800000.0
2008-09-22 13:10:00,101.86,101.87,101.84,101.845,39800000.0
2008-09-22 13:11:00,101.84,101.85,101.82,101.82,48000000.0
2008-09-22 13:12:00,101.82,101.835,101.75,101.795,201600000.0
2008-09-22 13:13:00,101.79,101.8,101.77,101.8,86400000.0
2008-09-22 13:14:00,101.795,101.81,101.785,101.795,73600000.0
2008-09-22 13:15:00,101.79,101.805,101.785,101.795,94200000.0
2008-09-22 13:16:00,101.81,101.86,101.71,101.765,267300000.0
2008-09-22 13:17:00,101.75,101.85,101.75,101.835,179400000.0
2008-09-22 13:18:00,101.845,101.845,101.82,101.83,80800000.0
2008-09-22 13:19:00,101.825,101.83,101.82,101.825,8000000.0
2008-09-22 13:20:00,101.82,101.845,101.795,101.825,171000000.0
2008-09-22 13:21:00,101.815,101.845,101.805,101.845,89400000.0
2008-09-22 13:22:00,101.85,101.885,101.835,101.865,291600000.0
2008-09-22 13:23:00,101.865,101.915,101.825,101.895,156800000.0
2008-09-22 13:24:00,101.9,101.9,101.705,101.8,267400000.0
2008-09-22 13:25:00,101.8,101.835,101.77,101.785,129400000.0
2008-09-22 13:26:00,101.785,101.895,101.785,101.895,94400000.0
2008-09-22 13:27:00,101.89,101.895,101.815,101.89,148000000.0
2008-09-22 13:28:00,101.89,101.89,101.83,101.845,126500000.0
2008-09-22 13:29:00,101.85,101.87,101.825,101.835,142200000.0
2008-09-22 13:30:00,101.84,101.845,101.81,101.825,155800000.0
2008-09-22 13:31:00,101.825,101.865,101.825,101.845,128200000.0
2008-09-22 13:32:00,101.85,101.86,101.765,101.765,180000000.0
2008-09-22 13:33:00,101.77,101.78,101.755,101.755,62200000.0
2008-09-22 13:34:00,101.755,101.765,101.74,101.755,97800000.0
2008-09-22 13:35:00,101.76,101.76,101.7,101.71,55200000.0
2008-09-22 13:36:00,101.71,101.73,101.68,101.72,48000000.0
2008-09-22 13:37:00,101.73,101.75,101.73,101.75,14000000.0
2008-09-22 13:38:00,101.74,101.75,101.73,101.74,23400000.0
2008-09-22 13:39:00,101.74,101.76,101.74,101.76,24400000.0
2008-09-22 13:40:00,101.76,101.76,101.75,101.76,11000000.0
2008-09-22 13:41:00,101.77,101.79,101.76,101.79,38400000.0
2008-09-22 13:42:00,101.79,101.79,101.75,101.77,35800000.0
2008-09-22 13:43:00,101.76,101.78,101.76,101.77,21400000.0
2008-09-22 13:44:00,101.78,101.78,101.74,101.76,42600000.0
2008-09-22 13:45:00,101.76,101.76,101.68,101.69,70800000.0
2008-09-22 13:46:00,101.7,101.7,101.66,101.67,87400000.0
2008-09-22 13:47:00,101.67,101.74,101.67,101.69,98600000.0
2008-09-22 13:48:00,101.69,101.71,101.68,101.69,70200000.0
2008-09-22 13:49:00,101.69,101.72,101.685,101.72,33000000.0
2008-09-22 13:50:00,101.73,101.73,101.7,101.7,24000000.0
2008-09-22 13:51:00,101.71,101.73,101.71,101.71,31000000.0
2008-09-22 13:52:00,101.71,101.71,101.66,101.66,32000000.0
2008-09-22 13:53:00,101.66,101.69,101.66,101.67,52200000.0
2008-09-22 13:54:00,101.67,101.69,101.66,101.67,51000000.0
2008-09-22 13:55:00,101.66,101.67,101.62,101.64,41200000.0
2008-09-22 13:56:00,101.63,101.64,101.6,101.61,33000000.0
2008-09-22 13:57:00,101.62,101.62,101.5,101.525,67900000.0
2008-09-22 13:58:00,101.54,101.56,101.51,101.51,105400000.0
2008-09-22 13:59:00,101.49,101.51,101.34,101.385,201100000.0
2008-09-22 14:00:00,101.38,101.46,101.38,101.46,164600000.0
2008-09-22 14:01:00,101.45,101.47,101.415,101.44,56800000.0
2008-09-22 14:02:00,101.44,101.46,101.41,101.41,59400000.0
2008-09-22 14:03:00,101.41,101.43,101.35,101.375,116200000.0
2008-09-22 14:04:00,101.37,101.38,101.31,101.31,85200000.0
2008-09-22 14:05:00,101.3,101.3,101.17,101.22,142000000.0
2008-09-22 14:06:00,101.22,101.28,101.22,101.26,126200000.0
2008-09-22 14:07:00,101.26,101.28,101.23,101.24,111600000.0
2008-09-22 14:08:00,101.245,101.3,101.24,101.245,134800000.0
2008-09-22 14:09:00,101.245,101.38,101.245,101.38,152000000.0
2008-09-22 14:10:00,101.38,101.42,101.34,101.38,83800000.0
2008-09-22 14:11:00,101.38,101.39,101.36,101.38,31800000.0
2008-09-22 14:12:00,101.375,101.4,101.375,101.38,28600000.0
2008-09-22 14:13:00,101.38,101.42,101.37,101.42,73400000.0
2008-09-22 14:14:00,101.42,101.48,101.41,101.45,74400000.0
2008-09-22 14:15:00,101.45,101.45,101.39,101.41,56000000.0
2008-09-22 14:16:00,101.41,101.42,101.36,101.41,137100000.0
2008-09-22 14:17:00,101.41,101.41,101.3,101.355,99200000.0
2008-09-22 14:18:00,101.35,101.37,101.32,101.35,101600000.0
2008-09-22 14:19:00,101.35,101.37,101.275,101.28,161600000.0
2008-09-22 14:20:00,101.29,101.315,101.24,101.25,165900000.0
2008-09-22 14:21:00,101.26,101.32,101.24,101.32,63400000.0
2008-09-22 14:22:00,101.33,101.46,101.325,101.46,94600000.0
2008-09-22 14:23:00,101.46,101.59,101.45,101.56,125600000.0
2008-09-22 14:24:00,101.55,101.59,101.53,101.54,179100000.0
2008-09-22 14:25:00,101.54,101.64,101.53,101.62,266800000.0
2008-09-22 14:26:00,101.62,101.63,101.58,101.61,82800000.0
2008-09-22 14:27:00,101.61,101.62,101.58,101.58,39800000.0
2008-09-22 14:28:00,101.57,101.67,101.55,101.63,101200000.0
2008-09-22 14:29:00,101.63,101.63,101.56,101.6,125700000.0
2008-09-22 14:30:00,101.615,101.67,101.56,101.67,105800000.0
2008-09-22 14:31:00,101.675,101.7,101.66,101.66,161400000.0
2008-09-22 14:32:00,101.66,101.77,101.66,101.77,144800000.0
2008-09-22 14:33:00,101.755,101.79,101.715,101.78,80800000.0
2008-09-22 14:34:00,101.77,101.83,101.76,101.8,83400000.0
2008-09-22 14:35:00,101.79,101.82,101.79,101.82,42400000.0
2008-09-22 14:36:00,101.81,101.865,101.8,101.865,94400000.0
2008-09-22 14:37:00,101.865,101.87,101.81,101.85,154600000.0
2008-09-22 14:38:00,101.86,101.91,101.83,101.9,85800000.0
2008-09-22 14:39:00,101.9,101.98,101.9,101.96,137600000.0
2008-09-22 14:40:00,101.96,101.96,101.84,101.89,187900000.0
2008-09-22 14:41:00,101.89,101.9,101.83,101.89,138700000.0
2008-09-22 14:42:00,101.9,101.91,101.865,101.9,84900000.0
2008-09-22 14:43:00,101.89,101.89,101.85,101.86,125500000.0
2008-09-22 14:44:00,101.86,101.92,101.85,101.88,56800000.0
2008-09-22 14:45:00,101.885,102.01,101.88,101.99,54800000.0
2008-09-22 14:46:00,102.005,102.03,101.92,101.92,81800000.0
2008-09-22 14:47:00,101.93,101.93,101.87,101.89,51000000.0
2008-09-22 14:48:00,101.9,101.97,101.855,101.96,93000000.0
2008-09-22 14:49:00,101.95,102.04,101.94,102.01,69600000.0
2008-09-22 14:50:00,102.015,102.04,101.98,101.98,70800000.0
2008-09-22 14:51:00,101.98,102.015,101.95,102.015,66200000.0
2008-09-22 14:52:00,102.01,102.07,102.0,102.04,88600000.0
2008-09-22 14:53:00,102.03,102.03,102.0,102.0,43200000.0
2008-09-22 14:54:00,102.01,102.01,101.96,101.97,108900000.0
2008-09-22 14:55:00,101.97,102.05,101.97,102.01,80200000.0
2008-09-22 14:56:00,102.01,102.02,102.0,102.02,15000000.0
2008-09-22 14:57:00,102.03,102.11,102.03,102.09,53400000.0
2008-09-22 14:58:00,102.08,102.09,102.07,102.09,27000000.0
2008-09-22 14:59:00,102.08,102.23,102.08,102.195,97100000.0
2008-09-22 15:00:00,102.195,102.27,102.17,102.25,140200000.0
2008-09-22 15:01:00,102.25,102.385,102.24,102.36,127000000.0
2008-09-22 15:02:00,102.37,102.385,102.29,102.32,120400000.0
2008-09-22 15:03:00,102.31,102.37,102.31,102.33,62400000.0
2008-09-22 15:04:00,102.33,102.36,102.3,102.31,54800000.0
2008-09-22 15:05:00,102.3,102.39,102.285,102.38,87300000.0
2008-09-22 15:06:00,102.37,102.41,102.37,102.38,69800000.0
2008-09-22 15:07:00,102.38,102.52,102.35,102.44,151400000.0
2008-09-22 15:08:00,102.44,102.47,102.43,102.45,194600000.0
2008-09-22 15:09:00,102.45,102.49,102.41,102.49,135400000.0
2008-09-22 15:10:00,102.49,102.49,102.435,102.47,116600000.0
2008-09-22 15:11:00,102.46,102.52,102.46,102.51,54800000.0
2008-09-22 15:12:00,102.5,102.51,102.45,102.46,52000000.0
2008-09-22 15:13:00,102.47,102.48,102.43,102.48,89200000.0
2008-09-22 15:14:00,102.49,102.52,102.48,102.5,88400000.0
2008-09-22 15:15:00,102.5,102.54,102.48,102.49,111600000.0
2008-09-22 15:16:00,102.5,102.51,102.45,102.46,66000000.0
2008-09-22 15:17:00,102.46,102.48,102.4,102.45,71000000.0
2008-09-22 15:18:00,102.45,102.54,102.45,102.51,90900000.0
2008-09-22 15:19:00,102.52,102.56,102.51,102.56,107600000.0
2008-09-22 15:20:00,102.57,102.57,102.43,102.43,109400000.0
2008-09-22 15:21:00,102.43,102.47,102.42,102.46,110800000.0
2008-09-22 15:22:00,102.47,102.54,102.46,102.54,35400000.0
2008-09-22 15:23:00,102.54,102.6,102.54,102.59,53600000.0
2008-09-22 15:24:00,102.58,102.59,102.56,102.58,101600000.0
2008-09-22 15:25:00,102.59,102.6,102.54,102.56,39800000.0
2008-09-22 15:26:00,102.55,102.56,102.485,102.495,78800000.0
2008-09-22 15:27:00,102.495,102.5,102.47,102.495,66700000.0
2008-09-22 15:28:00,102.495,102.54,102.495,102.54,53600000.0
2008-09-22 15:29:00,102.53,102.53,102.485,102.495,23400000.0
2008-09-22 15:30:00,102.495,102.53,102.495,102.495,135600000.0
2008-09-22 15:31:00,102.495,102.495,102.37,102.38,93000000.0
2008-09-22 15:32:00,102.37,102.37,102.27,102.28,96400000.0
2008-09-22 15:33:00,102.28,102.32,102.23,102.32,194600000.0
2008-09-22 15:34:00,102.33,102.33,102.24,102.25,114600000.0
2008-09-22 15:35:00,102.24,102.38,102.24,102.38,164100000.0
2008-09-22 15:36:00,102.375,102.38,102.3,102.33,367600000.0
2008-09-22 15:37:00,102.33,102.4,102.31,102.35,169200000.0
2008-09-22 15:38:00,102.36,102.385,102.33,102.36,134800000.0
2008-09-22 15:39:00,102.36,102.39,102.33,102.34,103200000.0
2008-09-22 15:40:00,102.35,102.37,102.26,102.28,108400000.0
2008-09-22 15:41:00,102.27,102.27,102.17,102.19,120400000.0
2008-09-22 15:42:00,102.195,102.24,102.19,102.21,136300000.0
2008-09-22 15:43:00,102.2,102.21,102.1,102.1,104900000.0
2008-09-22 15:44:00,102.105,102.2,102.1,102.18,103400000.0
2008-09-22 15:45:00,102.18,102.22,102.16,102.21,83600000.0
2008-09-22 15:46:00,102.2,102.21,102.105,102.12,94200000.0
2008-09-22 15:47:00,102.115,102.22,102.115,102.22,117400000.0
2008-09-22 15:48:00,102.22,102.31,102.22,102.3,140000000.0
2008-09-22 15:49:00,102.3,102.3,102.26,102.28,81800000.0
2008-09-22 15:50:00,102.285,102.29,102.275,102.285,79000000.0
2008-09-22 15:51:00,102.285,102.31,102.28,102.3,94300000.0
2008-09-22 15:52:00,102.3,102.3,102.24,102.26,90600000.0
2008-09-22 15:53:00,102.255,102.265,102.22,102.25,117600000.0
2008-09-22 15:54:00,102.26,102.31,102.23,102.31,111400000.0
2008-09-22 15:55:00,102.31,102.32,102.28,102.32,96000000.0
2008-09-22 15:56:00,102.32,102.32,102.27,102.28,99600000.0
2008-09-22 15:57:00,102.27,102.3,102.24,102.25,66800000.0
2008-09-22 15:58:00,102.26,102.28,102.23,102.26,46200000.0
2008-09-22 15:59:00,102.26,102.3,102.23,102.28,45600000.0
2008-09-22 16:00:00,102.27,102.32,102.27,102.31,86900000.0
2008-09-22 16:01:00,102.31,102.32,102.25,102.28,99900000.0
2008-09-22 16:02:00,102.27,102.29,102.26,102.28,75400000.0
2008-09-22 16:03:00,102.28,102.32,102.27,102.3,69200000.0
2008-09-22 16:04:00,102.3,102.36,102.3,102.36,68000000.0
2008-09-22 16:05:00,102.36,102.39,102.32,102.36,43900000.0
2008-09-22 16:06:00,102.36,102.38,102.26,102.26,151500000.0
2008-09-22 16:07:00,102.27,102.31,102.26,102.31,28000000.0
2008-09-22 16:08:00,102.32,102.34,102.3,102.3,46200000.0
2008-09-22 16:09:00,102.31,102.33,102.3,102.31,27800000.0
2008-09-22 16:10:00,102.31,102.32,102.26,102.26,34400000.0
2008-09-22 16:11:00,102.26,102.3,102.25,102.27,74400000.0
2008-09-22 16:12:00,102.28,102.29,102.19,102.235,138700000.0
2008-09-22 16:13:00,102.225,102.24,102.19,102.19,80600000.0
2008-09-22 16:14:00,102.18,102.22,102.17,102.17,53200000.0
2008-09-22 16:15:00,102.18,102.22,102.16,102.18,38000000.0
2008-09-22 16:16:00,102.17,102.21,102.16,102.21,25400000.0
2008-09-22 16:17:00,102.2,102.2,102.12,102.12,25000000.0
2008-09-22 16:18:00,102.14,102.16,102.1,102.14,69000000.0
2008-09-22 16:19:00,102.14,102.15,102.11,102.12,51400000.0
2008-09-22 16:20:00,102.11,102.15,102.1,102.13,67400000.0
2008-09-22 16:21:00,102.14,102.17,102.11,102.17,49800000.0
2008-09-22 16:22:00,102.17,102.21,102.14,102.15,72200000.0
2008-09-22 16:23:00,102.15,102.18,102.15,102.16,57000000.0
2008-09-22 16:24:00,102.16,102.21,102.16,102.21,32000000.0
2008-09-22 16:25:00,102.2,102.22,102.18,102.2,76800000.0
2008-09-22 16:26:00,102.19,102.21,102.16,102.19,24000000.0
2008-09-22 16:27:00,102.19,102.26,102.19,102.22,46600000.0
2008-09-22 16:28:00,102.23,102.26,102.23,102.23,27000000.0
2008-09-22 16:29:00,102.22,102.29,102.2,102.27,37000000.0
2008-09-22 16:30:00,102.27,102.3,102.25,102.3,37400000.0
2008-09-22 16:31:00,102.29,102.45,102.29,102.43,49200000.0
2008-09-22 16:32:00,102.43,102.44,102.36,102.39,65600000.0
2008-09-22 16:33:00,102.4,102.4,102.34,102.34,24000000.0
2008-09-22 16:34:00,102.35,102.39,102.33,102.36,45000000.0
2008-09-22 16:35:00,102.37,102.4,102.36,102.38,39000000.0
2008-09-22 16:36:00,102.39,102.46,102.37,102.44,72600000.0
2008-09-22 16:37:00,102.44,102.45,102.41,102.45,25600000.0
2008-09-22 16:38:00,102.44,102.47,102.44,102.45,16000000.0
2008-09-22 16:39:00,102.45,102.48,102.43,102.48,35000000.0
2008-09-22 16:40:00,102.48,102.51,102.44,102.44,61800000.0
2008-09-22 16:41:00,102.44,102.51,102.415,102.51,121900000.0
2008-09-22 16:42:00,102.51,102.59,102.5,102.58,49400000.0
2008-09-22 16:43:00,102.59,102.77,102.58,102.77,95600000.0
2008-09-22 16:44:00,102.77,103.0,102.75,103.0,142700000.0
2008-09-22 16:45:00,103.01,103.13,102.97,102.98,216400000.0
2008-09-22 16:46:00,102.98,102.98,102.81,102.81,313600000.0
2008-09-22 16:47:00,102.8,102.82,102.78,102.81,115200000.0
2008-09-22 16:48:00,102.82,102.82,102.77,102.77,244500000.0
2008-09-22 16:49:00,102.77,102.77,102.64,102.66,560200001.0
2008-09-22 16:50:00,102.65,102.73,102.64,102.69,106500000.0
2008-09-22 16:51:00,102.69,102.8,102.68,102.75,118600000.0
2008-09-22 16:52:00,102.75,102.8,102.73,102.77,110000000.0
2008-09-22 16:53:00,102.77,102.79,102.73,102.77,70800000.0
2008-09-22 16:54:00,102.77,102.79,102.73,102.77,61800000.0
2008-09-22 16:55:00,102.78,102.85,102.77,102.83,58800000.0
2008-09-22 16:56:00,102.84,102.92,102.81,102.92,124400000.0
2008-09-22 16:57:00,102.9,102.95,102.89,102.93,71400000.0
2008-09-22 16:58:00,102.92,103.0,102.92,103.0,74600000.0
2008-09-22 16:59:00,103.0,103.03,102.98,103.02,147000000.0
2008-09-22 17:00:00,103.01,103.02,102.92,102.94,129400000.0
2008-09-22 17:01:00,102.94,102.94,102.83,102.84,98200000.0
2008-09-22 17:02:00,102.835,102.85,102.765,102.84,202500000.0
2008-09-22 17:03:00,102.83,102.83,102.775,102.82,51900000.0
2008-09-22 17:04:00,102.82,102.86,102.79,102.81,181900003.0
2008-09-22 17:05:00,102.81,102.83,102.81,102.82,658600006.0
2008-09-22 17:06:00,102.82,102.96,102.82,102.94,145100000.0
2008-09-22 17:07:00,102.95,103.01,102.92,103.0,82000000.0
2008-09-22 17:08:00,102.99,103.02,102.955,103.0,231200000.0
2008-09-22 17:09:00,103.01,103.03,102.945,102.945,148600000.0
2008-09-22 17:10:00,102.95,103.03,102.93,102.955,134500000.0
2008-09-22 17:11:00,102.96,102.97,102.915,102.97,120800000.0
2008-09-22 17:12:00,102.96,103.0,102.945,102.99,84900000.0
2008-09-22 17:13:00,102.98,102.99,102.915,102.93,144600000.0
2008-09-22 17:14:00,102.92,102.94,102.885,102.89,161300000.0
2008-09-22 17:15:00,102.89,102.92,102.81,102.88,167500000.0
2008-09-22 17:16:00,102.89,102.89,102.82,102.85,133000000.0
2008-09-22 17:17:00,102.85,102.86,102.78,102.79,81600000.0
2008-09-22 17:18:00,102.78,102.86,102.76,102.77,184400000.0
2008-09-22 17:19:00,102.78,102.79,102.73,102.77,70400000.0
2008-09-22 17:20:00,102.77,102.78,102.72,102.73,90100000.0
2008-09-22 17:21:00,102.73,102.74,102.7,102.7,69400000.0
2008-09-22 17:22:00,102.71,102.72,102.68,102.72,49000000.0
2008-09-22 17:23:00,102.72,102.75,102.7,102.7,43000000.0
2008-09-22 17:24:00,102.7,102.77,102.69,102.76,54700000.0
2008-09-22 17:25:00,102.76,102.76,102.74,102.74,77700000.0
2008-09-22 17:26:00,102.73,102.73,102.65,102.68,120700000.0
2008-09-22 17:27:00,102.665,102.68,102.6,102.61,70800000.0
2008-09-22 17:28:00,102.61,102.64,102.57,102.61,118100000.0
2008-09-22 17:29:00,102.61,102.65,102.57,102.59,96200000.0
2008-09-22 17:30:00,102.57,102.63,102.57,102.6,109700000.0
2008-09-22 17:31:00,102.6,102.6,102.54,102.56,55200000.0
2008-09-22 17:32:00,102.54,102.58,102.535,102.58,153200000.0
2008-09-22 17:33:00,102.58,102.62,102.445,102.445,287600000.0
2008-09-22 17:34:00,102.44,102.465,102.42,102.42,186800000.0
2008-09-22 17:35:00,102.42,102.435,102.38,102.4,165300000.0
2008-09-22 17:36:00,102.41,102.43,102.37,102.39,89000000.0
2008-09-22 17:37:00,102.4,102.51,102.38,102.5,106600000.0
2008-09-22 17:38:00,102.505,102.54,102.5,102.53,45600000.0
2008-09-22 17:39:00,102.52,102.64,102.52,102.62,67000000.0
2008-09-22 17:40:00,102.62,102.64,102.59,102.63,42200000.0
2008-09-22 17:41:00,102.63,102.64,102.455,102.48,180100000.0
2008-09-22 17:42:00,102.48,102.55,102.465,102.54,136100000.0
2008-09-22 17:43:00,102.55,102.6,102.55,102.59,57900000.0
2008-09-22 17:44:00,102.59,102.59,102.46,102.48,123900000.0
2008-09-22 17:45:00,102.47,102.52,102.45,102.5,114000000.0
2008-09-22 17:46:00,102.5,102.5,102.42,102.44,108000000.0
2008-09-22 17:47:00,102.45,102.51,102.44,102.51,171200000.0
2008-09-22 17:48:00,102.51,102.52,102.455,102.51,139000000.0
2008-09-22 17:49:00,102.52,102.57,102.52,102.55,56200000.0
2008-09-22 17:50:00,102.55,102.57,102.46,102.46,98200000.0
2008-09-22 17:51:00,102.47,102.51,102.47,102.51,35200000.0
2008-09-22 17:52:00,102.52,102.55,102.48,102.5,79200000.0
2008-09-22 17:53:00,102.5,102.55,102.47,102.55,54500000.0
2008-09-22 17:54:00,102.55,102.56,102.52,102.53,90100000.0
2008-09-22 17:55:00,102.53,102.53,102.455,102.53,61600000.0
2008-09-22 17:56:00,102.53,102.54,102.5,102.5,55800000.0
2008-09-22 17:57:00,102.5,102.51,102.47,102.48,23800000.0
2008-09-22 17:58:00,102.49,102.49,102.37,102.4,59200000.0
2008-09-22 17:59:00,102.4,102.43,102.39,102.41,82900000.0
2008-09-22 18:00:00,102.42,102.45,102.41,102.43,61400000.0
2008-09-22 18:01:00,102.43,102.5,102.43,102.47,65800000.0
2008-09-22 18:02:00,102.46,102.49,102.45,102.48,69400000.0
2008-09-22 18:03:00,102.49,102.5,102.47,102.48,50400000.0
2008-09-22 18:04:00,102.49,102.55,102.49,102.55,30000000.0
2008-09-22 18:05:00,102.55,102.59,102.53,102.59,26800000.0
2008-09-22 18:06:00,102.6,102.63,102.58,102.63,44400000.0
2008-09-22 18:07:00,102.62,102.64,102.61,102.62,16000000.0
2008-09-22 18:08:00,102.61,102.62,102.59,102.61,25000000.0
2008-09-22 18:09:00,102.62,102.62,102.6,102.61,15000000.0
2008-09-22 18:10:00,102.61,102.63,102.6,102.6,15400000.0
2008-09-22 18:11:00,102.59,102.65,102.57,102.65,24000000.0
2008-09-22 18:12:00,102.66,102.68,102.64,102.68,59000000.0
2008-09-22 18:13:00,102.67,102.7,102.66,102.7,45600000.0
2008-09-22 18:14:00,102.7,102.71,102.62,102.62,72500000.0
2008-09-22 18:15:00,102.62,102.64,102.575,102.6,87100000.0
2008-09-22 18:16:00,102.61,102.66,102.575,102.575,79800000.0
2008-09-22 18:17:00,102.58,102.605,102.56,102.59,73000000.0
2008-09-22 18:18:00,102.59,102.59,102.55,102.58,26400000.0
2008-09-22 18:19:00,102.6,102.62,102.6,102.61,25000000.0
2008-09-22 18:20:00,102.59,102.66,102.57,102.63,83700000.0
2008-09-22 18:21:00,102.635,102.67,102.56,102.56,69000000.0
2008-09-22 18:22:00,102.565,102.61,102.56,102.59,144600000.0
2008-09-22 18:23:00,102.59,102.6,102.56,102.57,36100000.0
2008-09-22 18:24:00,102.56,102.58,102.54,102.56,31200000.0
2008-09-22 18:25:00,102.54,102.58,102.54,102.55,35000000.0
2008-09-22 18:26:00,102.56,102.59,102.53,102.59,34000000.0
2008-09-22 18:27:00,102.59,102.59,102.55,102.56,55300000.0
2008-09-22 18:28:00,102.57,102.57,102.505,102.505,68600000.0
2008-09-22 18:29:00,102.51,102.52,102.5,102.52,24000000.0
2008-09-22 18:30:00,102.51,102.52,102.47,102.51,77200000.0
2008-09-22 18:31:00,102.51,102.56,102.51,102.56,22000000.0
2008-09-22 18:32:00,102.55,102.56,102.53,102.55,21900000.0
2008-09-22 18:33:00,102.53,102.57,102.52,102.56,24400000.0
2008-09-22 18:34:00,102.56,102.57,102.53,102.53,27800000.0
2008-09-22 18:35:00,102.53,102.53,102.48,102.51,43800000.0
2008-09-22 18:36:00,102.52,102.54,102.5,102.53,25200000.0
2008-09-22 18:37:00,102.535,102.56,102.53,102.56,52600000.0
2008-09-22 18:38:00,102.55,102.56,102.53,102.55,35400000.0
2008-09-22 18:39:00,102.54,102.54,102.52,102.53,18600000.0
2008-09-22 18:40:00,102.52,102.54,102.52,102.52,22000000.0
2008-09-22 18:41:00,102.52,102.52,102.48,102.49,32000000.0
2008-09-22 18:42:00,102.49,102.51,102.46,102.5,47200000.0
2008-09-22 18:43:00,102.5,102.51,102.43,102.44,66000000.0
2008-09-22 18:44:00,102.43,102.43,102.375,102.39,47400000.0
2008-09-22 18:45:00,102.4,102.4,102.34,102.36,69600000.0
2008-09-22 18:46:00,102.36,102.42,102.36,102.42,54800000.0
2008-09-22 18:47:00,102.43,102.47,102.42,102.47,39600000.0
2008-09-22 18:48:00,102.47,102.52,102.46,102.52,61200000.0
2008-09-22 18:49:00,102.52,102.53,102.445,102.5,164500000.0
2008-09-22 18:50:00,102.505,102.53,102.49,102.49,46700000.0
2008-09-22 18:51:00,102.49,102.52,102.48,102.485,66600000.0
2008-09-22 18:52:00,102.485,102.57,102.485,102.52,101200000.0
2008-09-22 18:53:00,102.53,102.55,102.5,102.53,104900000.0
2008-09-22 18:54:00,102.54,102.57,102.49,102.565,91400000.0
2008-09-22 18:55:00,102.56,102.62,102.55,102.58,79000000.0
2008-09-22 18:56:00,102.58,102.64,102.495,102.505,160400000.0
2008-09-22 18:57:00,102.51,102.55,102.5,102.55,68700000.0
2008-09-22 18:58:00,102.54,102.57,102.52,102.56,99900000.0
2008-09-22 18:59:00,102.55,102.55,102.5,102.5,40200000.0
2008-09-22 19:00:00,102.52,102.55,102.48,102.545,111700000.0
2008-09-22 19:01:00,102.55,102.555,102.515,102.535,55800000.0
2008-09-22 19:02:00,102.53,102.535,102.46,102.53,101400000.0
2008-09-22 19:03:00,102.555,102.59,102.53,102.575,187000000.0
2008-09-22 19:04:00,102.57,102.59,102.52,102.535,70000000.0
2008-09-22 19:05:00,102.53,102.55,102.53,102.54,47000000.0
2008-09-22 19:06:00,102.54,102.54,102.42,102.44,58600000.0
2008-09-22 19:07:00,102.425,102.44,102.365,102.43,124900000.0
2008-09-22 19:08:00,102.43,102.44,102.4,102.43,90000000.0
2008-09-22 19:09:00,102.435,102.53,102.43,102.52,67200000.0
2008-09-22 19:10:00,102.54,102.57,102.51,102.555,69100000.0
2008-09-22 19:11:00,102.57,102.635,102.56,102.625,111000000.0
2008-09-22 19:12:00,102.62,102.67,102.595,102.63,176600000.0
2008-09-22 19:13:00,102.625,102.64,102.57,102.6,82400000.0
2008-09-22 19:14:00,102.62,102.65,102.555,102.59,104000000.0
2008-09-22 19:15:00,102.6,102.64,102.585,102.64,120200000.0
2008-09-22 19:16:00,102.63,102.63,102.57,102.57,80600000.0
2008-09-22 19:17:00,102.565,102.6,102.54,102.55,118700000.0
2008-09-22 19:18:00,102.55,102.55,102.49,102.51,80200000.0
2008-09-22 19:19:00,102.51,102.58,102.51,102.58,44600000.0
2008-09-22 19:20:00,102.59,102.61,102.57,102.6,42000000.0
2008-09-22 19:21:00,102.6,102.61,102.58,102.59,19000000.0
2008-09-22 19:22:00,102.58,102.59,102.56,102.56,38000000.0
2008-09-22 19:23:00,102.57,102.64,102.55,102.62,60000000.0
2008-09-22 19:24:00,102.62,102.62,102.53,102.53,133600000.0
2008-09-22 19:25:00,102.53,102.54,102.5,102.5,527600000.0
2008-09-22 19:26:00,102.5,102.53,102.45,102.46,196600000.0
2008-09-22 19:27:00,102.46,102.5,102.43,102.44,87200000.0
2008-09-22 19:28:00,102.44,102.44,102.34,102.35,107400000.0
2008-09-22 19:29:00,102.365,102.375,102.27,102.315,162500000.0
2008-09-22 19:30:00,102.31,102.315,102.255,102.31,102400000.0
2008-09-22 19:31:00,102.3,102.32,102.25,102.25,125800000.0
2008-09-22 19:32:00,102.25,102.28,102.2,102.21,76000000.0
2008-09-22 19:33:00,102.21,102.22,102.175,102.18,84600000.0
2008-09-22 19:34:00,102.18,102.22,102.125,102.22,101000000.0
2008-09-22 19:35:00,102.22,102.25,102.2,102.24,80800000.0
2008-09-22 19:36:00,102.25,102.25,102.2,102.2,65600000.0
2008-09-22 19:37:00,102.2,102.32,102.2,102.31,85400000.0
2008-09-22 19:38:00,102.31,102.33,102.3,102.32,59800000.0
2008-09-22 19:39:00,102.32,102.41,102.32,102.39,74000000.0
2008-09-22 19:40:00,102.395,102.41,102.38,102.4,109400000.0
2008-09-22 19:41:00,102.42,102.475,102.415,102.45,75400000.0
2008-09-22 19:42:00,102.45,102.455,102.395,102.41,100600000.0
2008-09-22 19:43:00,102.405,102.43,102.395,102.43,47600000.0
2008-09-22 19:44:00,102.435,102.44,102.34,102.35,108000000.0
2008-09-22 19:45:00,102.35,102.38,102.32,102.32,79200000.0
2008-09-22 19:46:00,102.32,102.345,102.305,102.31,104000000.0
2008-09-22 19:47:00,102.31,102.325,102.26,102.3,71400000.0
2008-09-22 19:48:00,102.3,102.32,102.3,102.31,30400000.0
2008-09-22 19:49:00,102.31,102.31,102.29,102.295,26200000.0
2008-09-22 19:50:00,102.3,102.33,102.285,102.32,25000000.0
2008-09-22 19:51:00,102.33,102.35,102.33,102.33,67000000.0
2008-09-22 19:52:00,102.34,102.34,102.325,102.33,46200000.0
2008-09-22 19:53:00,102.33,102.355,102.305,102.33,138600000.0
2008-09-22 19:54:00,102.33,102.375,102.33,102.36,89800000.0
2008-09-22 19:55:00,102.36,102.42,102.35,102.42,76800000.0
2008-09-22 19:56:00,102.415,102.44,102.38,102.39,92800000.0
2008-09-22 19:57:00,102.39,102.39,102.35,102.355,60000000.0
2008-09-22 19:58:00,102.35,102.36,102.325,102.34,70400000.0
2008-09-22 19:59:00,102.345,102.36,102.32,102.32,40400000.0
2008-09-22 20:00:00,102.32,102.32,102.3,102.3,45000000.0
2008-09-22 20:01:00,102.31,102.31,102.29,102.3,44800000.0
2008-09-22 20:02:00,102.29,102.32,102.27,102.31,58200000.0
2008-09-22 20:03:00,102.3,102.36,102.29,102.315,66600000.0
2008-09-22 20:04:00,102.31,102.32,102.255,102.27,86400000.0
2008-09-22 20:05:00,102.265,102.27,102.25,102.26,40600000.0
2008-09-22 20:06:00,102.27,102.27,102.22,102.24,64000000.0
2008-09-22 20:07:00,102.24,102.27,102.23,102.25,63800000.0
2008-09-22 20:08:00,102.25,102.32,102.25,102.28,63200000.0
2008-09-22 20:09:00,102.28,102.29,102.26,102.28,34200000.0
2008-09-22 20:10:00,102.29,102.325,102.29,102.31,50400000.0
2008-09-22 20:11:00,102.32,102.345,102.32,102.32,63000000.0
2008-09-22 20:12:00,102.3,102.31,102.23,102.24,71600000.0
2008-09-22 20:13:00,102.24,102.24,102.225,102.235,31400000.0
2008-09-22 20:14:00,102.235,102.28,102.235,102.27,68800000.0
2008-09-22 20:15:00,102.27,102.27,102.21,102.21,69800000.0
2008-09-22 20:16:00,102.21,102.25,102.21,102.24,37000000.0
2008-09-22 20:17:00,102.25,102.28,102.23,102.25,47800000.0
2008-09-22 20:18:00,102.26,102.27,102.215,102.22,77400000.0
2008-09-22 20:19:00,102.21,102.29,102.21,102.285,65600000.0
2008-09-22 20:20:00,102.29,102.34,102.26,102.33,148500000.0
2008-09-22 20:21:00,102.34,102.34,102.265,102.3,89100000.0
2008-09-22 20:22:00,102.3,102.32,102.28,102.28,69000000.0
2008-09-22 20:23:00,102.275,102.32,102.21,102.23,154400000.0
2008-09-22 20:24:00,102.23,102.23,102.135,102.15,146100000.0
2008-09-22 20:25:00,102.155,102.16,102.105,102.135,120500000.0
2008-09-22 20:26:00,102.13,102.145,102.09,102.13,138100000.0
2008-09-22 20:27:00,102.13,102.195,102.125,102.165,148600000.0
2008-09-22 20:28:00,102.175,102.23,102.16,102.18,102800000.0
2008-09-22 20:29:00,102.185,102.3,102.175,102.285,121200000.0
2008-09-22 20:30:00,102.28,102.31,102.23,102.29,130400000.0
2008-09-22 20:31:00,102.29,102.39,102.29,102.34,158400000.0
2008-09-22 20:32:00,102.35,102.42,102.35,102.39,119800000.0
2008-09-22 20:33:00,102.385,102.42,102.31,102.365,146300000.0
2008-09-22 20:34:00,102.36,102.36,102.225,102.23,188300000.0
2008-09-22 20:35:00,102.235,102.295,102.21,102.225,149800000.0
2008-09-22 20:36:00,102.22,102.25,102.2,102.245,134400000.0
2008-09-22 20:37:00,102.24,102.28,102.205,102.28,196700000.0
2008-09-22 20:38:00,102.295,102.31,102.245,102.265,128400000.0
2008-09-22 20:39:00,102.27,102.295,102.255,102.29,147000000.0
2008-09-22 20:40:00,102.295,102.295,102.225,102.225,121300000.0
2008-09-22 20:41:00,102.23,102.24,102.17,102.19,158000000.0
2008-09-22 20:42:00,102.195,102.205,102.16,102.16,48800000.0
2008-09-22 20:43:00,102.15,102.19,102.1,102.1,150600000.0
2008-09-22 20:44:00,102.1,102.1,102.055,102.1,118400000.0
2008-09-22 20:45:00,102.09,102.1,102.05,102.07,86100000.0
2008-09-22 20:46:00,102.06,102.08,102.04,102.06,53600000.0
2008-09-22 20:47:00,102.055,102.07,102.035,102.06,76800000.0
2008-09-22 20:48:00,102.065,102.1,102.05,102.07,43600000.0
2008-09-22 20:49:00,102.07,102.08,102.05,102.05,64800000.0
2008-09-22 20:50:00,102.045,102.07,102.045,102.065,39200000.0
2008-09-22 20:51:00,102.06,102.08,102.06,102.06,40000000.0
2008-09-22 20:52:00,102.055,102.08,102.05,102.07,30400000.0
2008-09-22 20:53:00,102.07,102.075,102.02,102.03,58600000.0
2008-09-22 20:54:00,102.03,102.07,102.03,102.06,75000000.0
2008-09-22 20:55:00,102.05,102.05,102.025,102.05,56200000.0
2008-09-22 20:56:00,102.06,102.09,102.06,102.09,40200000.0
2008-09-22 20:57:00,102.09,102.11,102.08,102.09,30000000.0
2008-09-22 20:58:00,102.09,102.09,102.05,102.06,68800000.0
2008-09-22 20:59:00,102.07,102.09,102.04,102.08,59600000.0
2008-09-22 21:00:00,102.1,102.12,101.99,102.0,104100000.0
2008-09-22 21:01:00,101.985,102.0,101.93,101.95,111600000.0
2008-09-22 21:02:00,101.93,101.93,101.89,101.91,47100000.0
2008-09-22 21:03:00,101.91,101.94,101.89,101.93,54000000.0
2008-09-22 21:04:00,101.92,101.92,101.86,101.89,46800000.0
2008-09-22 21:05:00,101.89,101.89,101.765,101.86,157400000.0
2008-09-22 21:06:00,101.825,101.93,101.81,101.93,49800000.0
2008-09-22 21:07:00,101.93,101.98,101.92,101.96,44000000.0
2008-09-22 21:08:00,101.96,101.96,101.93,101.95,35000000.0
2008-09-22 21:09:00,101.95,102.02,101.95,102.01,41000000.0
2008-09-22 21:10:00,102.03,102.08,101.98,102.08,79000000.0
2008-09-22 21:11:00,102.09,102.13,102.08,102.09,26000000.0
2008-09-22 21:12:00,102.1,102.13,102.09,102.11,36000000.0
2008-09-22 21:13:00,102.1,102.14,102.1,102.12,42000000.0
2008-09-22 21:14:00,102.12,102.13,102.11,102.13,8000000.0
2008-09-22 21:15:00,102.13,102.13,102.11,102.11,19000000.0
2008-09-22 21:16:00,102.11,102.11,102.07,102.1,27400000.0
2008-09-22 21:17:00,102.1,102.12,102.09,102.1,30000000.0
2008-09-22 21:18:00,102.11,102.11,102.03,102.05,153600004.0
2008-09-22 21:19:00,102.04,102.04,101.965,101.99,214400005.0
2008-09-22 21:20:00,101.99,101.99,101.95,101.97,32000000.0
2008-09-22 21:21:00,101.96,101.99,101.93,101.97,48400000.0
2008-09-22 21:22:00,101.98,102.02,101.95,101.98,68200000.0
2008-09-22 21:23:00,101.98,102.0,101.915,101.93,38600000.0
2008-09-22 21:24:00,101.91,101.93,101.9,101.91,16000000.0
2008-09-22 21:25:00,101.89,101.9,101.84,101.85,31800000.0
2008-09-22 21:26:00,101.86,101.88,101.82,101.82,74300000.0
2008-09-22 21:27:00,101.82,101.87,101.82,101.85,36000000.0
2008-09-22 21:28:00,101.85,101.88,101.85,101.86,24000000.0
2008-09-22 21:29:00,101.86,101.87,101.84,101.85,18000000.0
2008-09-22 21:30:00,101.84,101.92,101.84,101.91,56000000.0
2008-09-22 21:31:00,101.9,101.91,101.865,101.89,27600000.0
2008-09-22 21:32:00,101.9,101.91,101.865,101.88,47200000.0
2008-09-22 21:33:00,101.89,101.89,101.87,101.87,21200000.0
2008-09-22 21:34:00,101.875,101.91,101.86,101.88,85200000.0
2008-09-22 21:35:00,101.88,101.91,101.88,101.91,47800000.0
2008-09-22 21:36:00,101.92,101.98,101.88,101.92,114900000.0
2008-09-22 21:37:00,101.92,101.95,101.86,101.91,44000000.0
2008-09-22 21:38:00,101.89,101.94,101.89,101.94,48100000.0
2008-09-22 21:39:00,101.94,101.96,101.885,101.92,89100000.0
2008-09-22 21:40:00,101.92,101.94,101.88,101.91,54700000.0
2008-09-22 21:41:00,101.91,101.91,101.85,101.89,25000000.0
2008-09-22 21:42:00,101.885,101.9,101.83,101.87,197800000.0
2008-09-22 21:43:00,101.86,101.87,101.85,101.86,39900000.0
2008-09-22 21:44:00,101.86,101.88,101.84,101.86,86800000.0
2008-09-22 21:45:00,101.87,101.89,101.86,101.88,65600000.0
2008-09-22 21:46:00,101.86,101.91,101.86,101.86,26000000.0
2008-09-22 21:47:00,101.87,101.87,101.83,101.84,31200000.0
2008-09-22 21:48:00,101.84,101.87,101.82,101.85,64600000.0
2008-09-22 21:49:00,101.85,101.89,101.825,101.86,84400000.0
2008-09-22 21:50:00,101.85,101.85,101.82,101.83,13000000.0
2008-09-22 21:51:00,101.83,101.85,101.8,101.81,19000000.0
2008-09-22 21:52:00,101.81,101.84,101.81,101.83,17900000.0
2008-09-22 21:53:00,101.85,101.85,101.81,101.83,10000000.0
2008-09-22 21:54:00,101.82,101.83,101.79,101.8,17000000.0
2008-09-22 21:55:00,101.78,101.78,101.76,101.77,20000000.0
2008-09-22 21:56:00,101.77,101.78,101.735,101.76,28200000.0
2008-09-22 21:57:00,101.77,101.79,101.73,101.74,91700000.0
2008-09-22 21:58:00,101.74,101.76,101.72,101.75,33300000.0
2008-09-22 21:59:00,101.76,101.77,101.74,101.76,23000000.0
2008-09-22 22:00:00,101.77,101.83,101.745,101.79,107900000.0
2008-09-22 22:01:00,101.79,101.83,101.78,101.78,24000000.0
2008-09-22 22:02:00,101.78,101.78,101.73,101.78,40100000.0
2008-09-22 22:03:00,101.77,101.81,101.76,101.81,92300000.0
2008-09-22 22:04:00,101.81,101.84,101.8,101.84,43400000.0
2008-09-22 22:05:00,101.84,101.84,101.79,101.81,29300000.0
2008-09-22 22:06:00,101.81,101.81,101.755,101.79,88300000.0
2008-09-22 22:07:00,101.79,101.79,101.74,101.77,53800000.0
2008-09-22 22:08:00,101.77,101.785,101.77,101.78,20200000.0
2008-09-22 22:09:00,101.77,101.78,101.72,101.73,57900000.0
2008-09-22 22:10:00,101.73,101.77,101.7,101.76,66700000.0
2008-09-22 22:11:00,101.765,101.79,101.74,101.775,66100000.0
2008-09-22 22:12:00,101.765,101.775,101.745,101.775,86400000.0
2008-09-22 22:13:00,101.78,101.785,101.75,101.755,69600000.0
2008-09-22 22:14:00,101.76,101.76,101.715,101.755,28800000.0
2008-09-22 22:15:00,101.76,101.785,101.72,101.765,61900000.0
2008-09-22 22:16:00,101.755,101.835,101.75,101.835,72500000.0
2008-09-22 22:17:00,101.825,101.855,101.82,101.84,61200000.0
2008-09-22 22:18:00,101.845,101.845,101.825,101.845,41300000.0
2008-09-22 22:19:00,101.85,101.86,101.83,101.85,41700000.0
2008-09-22 22:20:00,101.84,101.86,101.83,101.86,23900000.0
2008-09-22 22:21:00,101.88,101.95,101.88,101.95,63300000.0
2008-09-22 22:22:00,101.94,101.96,101.885,101.9,102400000.0
2008-09-22 22:23:00,101.905,101.945,101.89,101.89,159300000.0
2008-09-22 22:24:00,101.895,101.925,101.86,101.88,98900000.0
2008-09-22 22:25:00,101.885,101.885,101.83,101.84,81200000.0
2008-09-22 22:26:00,101.845,101.875,101.845,101.855,22600000.0
2008-09-22 22:27:00,101.87,101.87,101.79,101.79,105100000.0
2008-09-22 22:28:00,101.795,101.86,101.795,101.845,85800000.0
2008-09-22 22:29:00,101.87,101.935,101.835,101.93,33400000.0
2008-09-22 22:30:00,101.93,101.945,101.87,101.92,151300000.0
2008-09-22 22:31:00,101.925,101.925,101.87,101.875,33600000.0
2008-09-22 22:32:00,101.875,101.925,101.87,101.925,128100000.0
2008-09-22 22:33:00,101.94,101.985,101.925,101.955,39800000.0
2008-09-22 22:34:00,101.955,101.955,101.91,101.925,32400000.0
2008-09-22 22:35:00,101.935,101.96,101.91,101.93,36000000.0
2008-09-22 22:36:00,101.925,101.94,101.905,101.93,15600000.0
2008-09-22 22:37:00,101.935,101.965,101.925,101.925,76300000.0
2008-09-22 22:38:00,101.92,101.92,101.86,101.86,18000000.0
2008-09-22 22:39:00,101.855,101.89,101.825,101.83,91200000.0
2008-09-22 22:40:00,101.825,101.825,101.775,101.795,86200000.0
2008-09-22 22:41:00,101.795,101.8,101.765,101.785,56400000.0
2008-09-22 22:42:00,101.77,101.805,101.765,101.805,25000000.0
2008-09-22 22:43:00,101.795,101.84,101.79,101.83,44700000.0
2008-09-22 22:44:00,101.83,101.83,101.78,101.82,53700000.0
2008-09-22 22:45:00,101.81,101.865,101.81,101.835,58400000.0
2008-09-22 22:46:00,101.84,101.86,101.83,101.83,26400000.0
2008-09-22 22:47:00,101.845,101.915,101.845,101.885,31000000.0
2008-09-22 22:48:00,101.89,101.89,101.855,101.855,30700000.0
2008-09-22 22:49:00,101.855,101.875,101.835,101.835,60100000.0
2008-09-22 22:50:00,101.83,101.85,101.76,101.82,58100000.0
2008-09-22 22:51:00,101.82,101.845,101.81,101.835,28300000.0
2008-09-22 22:52:00,101.835,101.86,101.82,101.86,24200000.0
2008-09-22 22:53:00,101.86,101.86,101.825,101.83,42000000.0
2008-09-22 22:54:00,101.825,101.85,101.825,101.835,27800000.0
2008-09-22 22:55:00,101.84,101.85,101.84,101.85,6700000.0
2008-09-22 22:56:00,101.845,101.87,101.79,101.795,74800000.0
2008-09-22 22:57:00,101.795,101.88,101.775,101.825,89300000.0
2008-09-22 22:58:00,101.82,101.83,101.8,101.815,54300000.0
2008-09-22 22:59:00,101.805,101.865,101.8,101.84,23500000.0
2008-09-22 23:00:00,101.83,101.83,101.73,101.75,87900002.0
2008-09-22 23:01:00,101.83,101.89,101.82,101.84,14200000.0
2008-09-22 23:02:00,101.775,101.85,101.775,101.84,14200000.0
2008-09-22 23:03:00,101.83,101.84,101.83,101.83,3000000.0
2008-09-22 23:04:00,101.79,101.81,101.79,101.79,12000000.0
2008-09-22 23:05:00,101.78,101.79,101.78,101.78,3000000.0
2008-09-22 23:06:00,101.79,101.79,101.75,101.75,491300014.0
2008-09-22 23:07:00,101.75,101.77,101.74,101.74,267000010.0
2008-09-22 23:08:00,101.77,101.77,101.75,101.75,302100013.0
2008-09-22 23:09:00,101.75,101.75,101.75,101.75,75100003.0
2008-09-22 23:10:00,101.75,101.76,101.73,101.73,87100003.0
2008-09-22 23:11:00,101.73,101.75,101.685,101.74,9200000.0
2008-09-22 23:12:00,101.74,101.74,101.685,101.7,6200000.0
2008-09-22 23:13:00,101.725,101.765,101.685,101.765,14800000.0
2008-09-22 23:14:00,101.78,101.78,101.71,101.74,16400000.0
2008-09-22 23:15:00,101.705,101.74,101.685,101.73,17200000.0
2008-09-22 23:16:00,101.695,101.72,101.68,101.72,10000000.0
2008-09-22 23:17:00,101.715,101.785,101.715,101.785,76000000.0
2008-09-22 23:18:00,101.785,101.785,101.78,101.78,24000000.0
2008-09-22 23:19:00,101.78,101.78,101.76,101.76,8400000.0
2008-09-22 23:20:00,101.745,101.76,101.73,101.755,44400000.0
2008-09-22 23:21:00,101.755,101.765,101.745,101.75,87600000.0
2008-09-22 23:22:00,101.75,101.75,101.725,101.74,252600003.0
2008-09-22 23:23:00,101.74,101.74,101.74,101.74,237899987.0
2008-09-22 23:24:00,101.74,101.75,101.68,101.68,400200007.0
2008-09-22 23:25:00,101.7,101.75,101.68,101.73,245999995.0
2008-09-22 23:26:00,101.72,101.72,101.705,101.705,23500000.0
2008-09-22 23:27:00,101.72,101.73,101.71,101.72,73200000.0
2008-09-22 23:28:00,101.715,101.715,101.705,101.705,21600000.0
2008-09-22 23:29:00,101.705,101.74,101.65,101.705,173199999.0
2008-09-22 23:30:00,101.72,101.735,101.72,101.725,23800000.0
2008-09-22 23:31:00,101.73,101.73,101.73,101.73,8900000.0
2008-09-22 23:32:00,101.73,101.73,101.71,101.71,56100000.0
2008-09-22 23:33:00,101.71,101.71,101.705,101.705,8400000.0
2008-09-22 23:34:00,101.7,101.74,101.68,101.68,99299997.0
2008-09-22 23:35:00,101.725,101.74,101.725,101.74,256199986.0
2008-09-22 23:36:00,101.74,101.76,101.74,101.76,93599996.0
2008-09-22 23:37:00,101.77,101.77,101.73,101.74,481199984.0
2008-09-22 23:38:00,101.68,101.74,101.675,101.74,179799991.0
2008-09-22 23:39:00,101.74,101.745,101.74,101.74,188399996.0
2008-09-22 23:40:00,101.745,101.785,101.745,101.785,102000000.0
2008-09-22 23:41:00,101.825,101.87,101.765,101.805,362400000.0
2008-09-22 23:42:00,101.765,101.83,101.765,101.83,275100000.0
2008-09-22 23:43:00,101.81,101.84,101.81,101.81,108000000.0
2008-09-22 23:44:00,101.81,101.9,101.8,101.84,154000000.0
2008-09-22 23:45:00,101.845,101.855,101.795,101.835,220000000.0
2008-09-22 23:46:00,101.83,101.84,101.825,101.84,28800000.0
2008-09-22 23:47:00,101.84,101.84,101.82,101.82,114000000.0
2008-09-22 23:48:00,101.815,101.815,101.8,101.8,24000000.0
2008-09-22 23:49:00,101.81,101.81,101.79,101.8,253000000.0
2008-09-22 23:50:00,101.79,101.805,101.79,101.805,244100000.0
2008-09-22 23:51:00,101.81,101.84,101.795,101.815,127200000.0
2008-09-22 23:52:00,101.82,101.82,101.82,101.82,7200000.0
2008-09-22 23:53:00,101.81,101.81,101.805,101.805,14400000.0
2008-09-22 23:55:00,101.815,101.825,101.815,101.82,64800000.0
2008-09-22 23:56:00,101.82,101.82,101.815,101.815,8400000.0
2008-09-22 23:58:00,101.825,101.825,101.81,101.81,21600000.0
2008-09-22 23:59:00,101.81,101.82,101.805,101.805,38400000.0
2008-09-23 00:00:00,101.815,101.82,101.815,101.815,55200000.0
2008-09-23 00:01:00,101.82,101.85,101.82,101.82,67200000.0
2008-09-23 00:02:00,101.835,101.84,101.82,101.835,63600000.0
2008-09-23 00:03:00,101.835,101.84,101.83,101.835,33600000.0
2008-09-23 00:04:00,101.895,101.905,101.84,101.855,84000000.0
2008-09-23 00:05:00,101.855,101.855,101.82,101.825,55200000.0
2008-09-23 00:06:00,101.825,101.83,101.8,101.8,45600000.0
2008-09-23 00:07:00,101.8,101.81,101.76,101.81,156700000.0
2008-09-23 00:08:00,101.81,101.81,101.77,101.77,106800000.0
2008-09-23 00:09:00,101.785,101.79,101.745,101.77,166800000.0
2008-09-23 00:10:00,101.77,101.77,101.745,101.745,100800000.0
2008-09-23 00:11:00,101.745,101.745,101.725,101.73,171600000.0
2008-09-23 00:12:00,101.73,101.74,101.715,101.735,178300000.0
2008-09-23 00:13:00,101.75,101.75,101.735,101.735,187200000.0
2008-09-23 00:14:00,101.74,101.755,101.74,101.755,54000000.0
2008-09-23 00:15:00,101.76,101.765,101.745,101.745,87600000.0
2008-09-23 00:16:00,101.745,101.745,101.735,101.74,78000000.0
2008-09-23 00:17:00,101.74,101.745,101.735,101.735,100800000.0
2008-09-23 00:18:00,101.735,101.735,101.69,101.73,133000000.0
2008-09-23 00:19:00,101.73,101.745,101.73,101.735,138000000.0
2008-09-23 00:20:00,101.74,101.74,101.73,101.735,142800000.0
2008-09-23 00:21:00,101.74,101.74,101.735,101.735,57600000.0
2008-09-23 00:22:00,101.74,101.77,101.74,101.76,74200000.0
2008-09-23 00:23:00,101.76,101.77,101.755,101.755,42700000.0
2008-09-23 00:24:00,101.755,101.755,101.75,101.75,8400000.0
2008-09-23 00:25:00,101.75,101.75,101.735,101.74,86400000.0
2008-09-23 00:26:00,101.74,101.745,101.74,101.74,29500000.0
2008-09-23 00:29:00,101.75,101.75,101.75,101.75,14400000.0
2008-09-23 00:30:00,101.75,101.75,101.74,101.745,30700000.0
2008-09-23 00:31:00,101.75,101.75,101.75,101.75,8400000.0
2008-09-23 00:32:00,101.75,101.75,101.72,101.72,116000001.0
2008-09-23 00:33:00,101.72,101.765,101.72,101.765,143400001.0
2008-09-23 00:34:00,101.76,101.785,101.76,101.78,59900000.0
2008-09-23 00:36:00,101.78,101.78,101.775,101.78,41100000.0
2008-09-23 00:37:00,101.78,101.79,101.78,101.79,23500000.0
2008-09-23 00:38:00,101.79,101.79,101.765,101.78,118800000.0
2008-09-23 00:39:00,101.785,101.79,101.785,101.79,20400000.0
2008-09-23 00:40:00,101.79,101.805,101.775,101.785,139200000.0
2008-09-23 00:41:00,101.785,101.785,101.77,101.775,30000000.0
2008-09-23 00:42:00,101.79,101.8,101.785,101.8,76300000.0
2008-09-23 00:43:00,101.8,101.8,101.795,101.8,21600000.0
2008-09-23 00:44:00,101.805,101.81,101.805,101.805,75800000.0
2008-09-23 00:45:00,101.81,101.825,101.805,101.825,47700000.0
2008-09-23 00:46:00,101.82,101.84,101.82,101.84,42000000.0
2008-09-23 00:47:00,101.845,101.845,101.845,101.845,7200000.0
2008-09-23 00:48:00,101.845,101.865,101.84,101.865,43700000.0
2008-09-23 00:49:00,101.86,101.86,101.855,101.855,14400000.0
2008-09-23 00:50:00,101.87,101.875,101.855,101.875,98900000.0
2008-09-23 00:51:00,101.875,101.925,101.87,101.9,134600000.0
2008-09-23 00:52:00,101.91,101.97,101.905,101.925,259800000.0
2008-09-23 00:53:00,101.925,101.935,101.92,101.93,138700000.0
2008-09-23 00:54:00,101.94,101.95,101.935,101.945,142800000.0
2008-09-23 00:55:00,101.95,101.975,101.915,101.965,262800000.0
2008-09-23 00:56:00,101.965,101.98,101.95,101.975,205200000.0
2008-09-23 00:57:00,101.975,101.975,101.95,101.955,82800000.0
2008-09-23 00:58:00,101.965,101.99,101.96,101.99,156500000.0
2008-09-23 00:59:00,101.99,101.995,101.98,101.995,76800000.0
2008-09-23 01:00:00,102.0,102.005,102.0,102.005,34800000.0
2008-09-23 01:01:00,102.005,102.04,102.0,102.025,160300000.0
2008-09-23 01:02:00,102.02,102.03,102.01,102.03,176100000.0
2008-09-23 01:03:00,102.05,102.05,102.01,102.01,16400000.0
2008-09-23 01:04:00,102.025,102.045,102.02,102.025,100800000.0
2008-09-23 01:05:00,102.03,102.035,102.02,102.03,49900000.0
2008-09-23 01:06:00,102.03,102.07,102.025,102.035,196800000.0
2008-09-23 01:07:00,102.04,102.05,102.035,102.045,106800000.0
2008-09-23 01:08:00,102.055,102.08,102.05,102.08,88800000.0
2008-09-23 01:09:00,102.08,102.08,102.035,102.05,40800000.0
2008-09-23 01:10:00,102.055,102.055,102.04,102.045,38400000.0
2008-09-23 01:11:00,102.085,102.085,102.025,102.04,140400000.0
2008-09-23 01:12:00,102.04,102.04,102.04,102.04,33600000.0
2008-09-23 01:13:00,102.04,102.04,102.04,102.04,85200000.0
2008-09-23 01:14:00,102.04,102.04,101.95,102.04,166900000.0
2008-09-23 01:15:00,102.02,102.04,101.925,101.945,443400000.0
2008-09-23 01:16:00,101.945,102.015,101.895,102.01,265900000.0
2008-09-23 01:17:00,102.015,102.07,102.015,102.03,211000000.0
2008-09-23 01:18:00,102.03,102.04,102.025,102.025,85200000.0
2008-09-23 01:19:00,102.025,102.04,102.0,102.005,590700003.0
2008-09-23 01:20:00,102.005,102.005,102.0,102.0,698400009.0
2008-09-23 01:21:00,102.005,102.055,102.005,102.05,181200000.0
2008-09-23 01:22:00,102.055,102.07,102.03,102.04,171600000.0
2008-09-23 01:23:00,102.045,102.055,102.025,102.05,260400000.0
2008-09-23 01:24:00,102.05,102.065,102.045,102.06,255800000.0
2008-09-23 01:25:00,102.055,102.06,102.04,102.05,218400000.0
2008-09-23 01:26:00,102.05,102.075,102.05,102.075,43200000.0
2008-09-23 01:27:00,102.07,102.075,102.035,102.035,157400000.0
2008-09-23 01:28:00,102.05,102.065,102.05,102.055,56400000.0
2008-09-23 01:29:00,102.055,102.08,102.02,102.08,25600000.0
2008-09-23 01:30:00,102.1,102.11,102.1,102.11,3000000.0
2008-09-23 01:31:00,102.09,102.09,102.08,102.08,3000000.0
2008-09-23 01:32:00,102.07,102.08,102.05,102.07,15000000.0
2008-09-23 01:33:00,102.08,102.09,102.07,102.09,5000000.0
2008-09-23 01:34:00,102.1,102.1,102.1,102.1,1000000.0
2008-09-23 01:35:00,102.11,102.11,102.11,102.11,1000000.0
2008-09-23 01:36:00,102.09,102.09,102.09,102.09,1000000.0
2008-09-23 01:37:00,102.09,102.1,102.09,102.09,2000000.0
2008-09-23 01:38:00,102.08,102.09,102.08,102.09,2000000.0
2008-09-23 01:39:00,102.08,102.09,102.07,102.09,4000000.0
2008-09-23 01:40:00,102.08,102.08,102.08,102.08,1000000.0
2008-09-23 01:41:00,102.07,102.07,102.06,102.06,2000000.0
2008-09-23 01:42:00,102.05,102.05,102.01,102.05,19000000.0
2008-09-23 01:43:00,102.06,102.06,102.06,102.06,1000000.0
2008-09-23 01:44:00,102.05,102.05,102.05,102.05,1000000.0
2008-09-23 01:45:00,102.05,102.06,102.05,102.06,2000000.0
2008-09-23 01:46:00,102.04,102.065,102.04,102.065,12600000.0
2008-09-23 01:47:00,102.065,102.065,102.05,102.05,6000000.0
2008-09-23 01:48:00,102.045,102.06,102.02,102.025,27600000.0
2008-09-23 01:49:00,102.025,102.025,101.985,101.985,18700000.0
2008-09-23 01:50:00,101.98,101.99,101.98,101.98,8400000.0
2008-09-23 01:51:00,101.975,102.0,101.96,101.98,22800000.0
2008-09-23 01:52:00,101.975,101.99,101.97,101.985,13000000.0
2008-09-23 01:53:00,101.98,101.98,101.965,101.97,23000000.0
2008-09-23 01:54:00,101.965,101.99,101.965,101.975,31700000.0
2008-09-23 01:55:00,101.97,101.97,101.92,101.94,19000000.0
2008-09-23 01:56:00,101.95,101.99,101.93,101.98,25000000.0
2008-09-23 01:57:00,101.99,102.01,101.945,101.96,156200006.0
2008-09-23 01:58:00,101.96,102.09,101.96,102.03,131200002.0
2008-09-23 01:59:00,102.03,102.04,102.03,102.03,32400000.0
2008-09-23 02:00:00,102.03,102.06,102.03,102.06,120000000.0
2008-09-23 02:01:00,102.05,102.09,102.03,102.09,17600000.0
2008-09-23 02:02:00,102.1,102.11,102.025,102.11,13000000.0
2008-09-23 02:03:00,102.12,102.12,102.08,102.1,11000000.0
2008-09-23 02:04:00,102.11,102.12,102.1,102.1,13000000.0
2008-09-23 02:05:00,102.1,102.1,102.08,102.1,20000000.0
2008-09-23 02:06:00,102.09,102.09,101.99,101.99,20000000.0
2008-09-23 02:07:00,101.99,101.99,101.99,101.99,3000000.0
2008-09-23 02:08:00,101.99,101.99,101.91,101.91,46000000.0
2008-09-23 02:09:00,101.91,101.96,101.9,101.94,22000000.0
2008-09-23 02:10:00,101.94,101.94,101.91,101.94,25000000.0
2008-09-23 02:11:00,101.94,101.94,101.91,101.93,31000000.0
2008-09-23 02:12:00,101.94,101.94,101.93,101.94,14000000.0
2008-09-23 02:13:00,101.94,101.95,101.875,101.925,155100002.0
2008-09-23 02:14:00,101.925,101.96,101.925,101.95,25000000.0
2008-09-23 02:15:00,101.95,101.96,101.94,101.96,16000000.0
2008-09-23 02:16:00,101.96,101.97,101.96,101.97,8000000.0
2008-09-23 02:17:00,101.98,101.98,101.98,101.98,1000000.0
2008-09-23 02:18:00,101.99,101.99,101.98,101.98,4000000.0
2008-09-23 02:19:00,101.99,102.0,101.98,102.0,6000000.0
2008-09-23 02:20:00,101.99,101.99,101.98,101.98,2000000.0
2008-09-23 02:21:00,102.0,102.02,101.97,102.02,16000000.0
2008-09-23 02:22:00,102.03,102.05,102.03,102.05,3000000.0
2008-09-23 02:23:00,102.04,102.05,102.03,102.05,6000000.0
2008-09-23 02:24:00,102.04,102.05,102.03,102.03,6000000.0
2008-09-23 02:25:00,102.055,102.09,102.055,102.085,16800000.0
2008-09-23 02:26:00,102.08,102.08,102.055,102.06,38200000.0
2008-09-23 02:27:00,102.06,102.065,102.03,102.03,28300000.0
2008-09-23 02:28:00,102.03,102.03,102.01,102.025,11000000.0
2008-09-23 02:29:00,102.03,102.03,101.98,101.98,53200000.0
2008-09-23 02:30:00,101.98,101.99,101.955,101.96,51200000.0
2008-09-23 02:31:00,101.97,101.99,101.94,101.97,43300000.0
2008-09-23 02:32:00,101.975,102.005,101.955,102.0,38500000.0
2008-09-23 02:33:00,102.0,102.02,102.0,102.02,15100000.0
2008-09-23 02:34:00,102.015,102.02,102.01,102.015,9100000.0
2008-09-23 02:35:00,102.01,102.025,101.98,101.985,8400000.0
2008-09-23 02:36:00,101.995,101.995,101.98,101.98,10800000.0
2008-09-23 02:37:00,101.98,101.995,101.96,101.96,113200000.0
2008-09-23 02:38:00,101.96,101.96,101.96,101.96,120000000.0
2008-09-23 02:39:00,101.96,101.96,101.915,101.925,42000000.0
2008-09-23 02:40:00,101.92,101.925,101.865,101.875,45600000.0
2008-09-23 02:41:00,101.86,101.89,101.84,101.85,84700000.0
2008-09-23 02:42:00,101.845,101.88,101.76,101.86,389700005.0
2008-09-23 02:43:00,101.87,101.89,101.87,101.885,21600000.0
2008-09-23 02:44:00,101.88,101.895,101.875,101.89,24000000.0
2008-09-23 02:45:00,101.895,101.925,101.87,101.885,58800000.0
2008-09-23 02:46:00,101.89,101.89,101.885,101.885,3600000.0
2008-09-23 02:47:00,101.885,101.885,101.85,101.86,33600000.0
2008-09-23 02:48:00,101.865,101.905,101.855,101.895,42000000.0
2008-09-23 02:49:00,101.89,101.93,101.88,101.93,44100000.0
2008-09-23 02:50:00,101.935,101.955,101.93,101.95,40800000.0
2008-09-23 02:51:00,101.945,101.945,101.885,101.885,12000000.0
2008-09-23 02:52:00,101.88,101.89,101.875,101.885,10800000.0
2008-09-23 02:53:00,101.89,101.9,101.89,101.89,24000000.0
2008-09-23 02:54:00,101.88,101.88,101.83,101.83,4800000.0
2008-09-23 02:55:00,101.84,101.88,101.83,101.86,4800000.0
2008-09-23 02:56:00,101.875,101.88,101.875,101.88,4800000.0
2008-09-23 02:57:00,101.885,101.935,101.885,101.925,31200000.0
2008-09-23 02:58:00,101.93,101.95,101.925,101.95,27800000.0
2008-09-23 02:59:00,101.95,101.99,101.94,101.99,32500000.0
2008-09-23 03:00:00,101.995,102.0,101.945,101.97,61200000.0
2008-09-23 03:01:00,101.97,101.97,101.94,101.945,19400000.0
2008-09-23 03:02:00,101.94,101.95,101.935,101.935,13700000.0
2008-09-23 03:03:00,101.94,101.96,101.94,101.94,23500000.0
2008-09-23 03:04:00,101.94,101.94,101.87,101.875,62300000.0
2008-09-23 03:05:00,101.87,101.93,101.8,101.885,130400000.0
2008-09-23 03:06:00,101.89,101.905,101.88,101.905,20400000.0
2008-09-23 03:07:00,101.9,101.93,101.9,101.92,13200000.0
2008-09-23 03:08:00,101.925,101.95,101.885,101.915,62400000.0
2008-09-23 03:09:00,101.905,101.935,101.875,101.92,52800000.0
2008-09-23 03:10:00,101.92,101.935,101.89,101.92,72000000.0
2008-09-23 03:11:00,101.915,101.915,101.895,101.895,20400000.0
2008-09-23 03:12:00,101.9,101.905,101.885,101.9,27600000.0
2008-09-23 03:13:00,101.91,101.915,101.905,101.915,27600000.0
2008-09-23 03:14:00,101.92,101.925,101.9,101.905,39600000.0
2008-09-23 03:15:00,101.905,101.93,101.905,101.925,82800000.0
2008-09-23 03:16:00,101.92,101.955,101.915,101.935,40800000.0
2008-09-23 03:17:00,101.94,102.02,101.935,102.01,55200000.0
2008-09-23 03:18:00,102.02,102.03,102.0,102.025,79200000.0
2008-09-23 03:19:00,102.02,102.02,101.99,101.99,12000000.0
2008-09-23 03:20:00,101.99,102.025,101.965,101.995,60000000.0
2008-09-23 03:21:00,101.995,102.0,101.985,101.995,8400000.0
2008-09-23 03:22:00,101.99,101.99,101.95,101.955,61400000.0
2008-09-23 03:23:00,101.965,101.98,101.955,101.965,36000000.0
2008-09-23 03:24:00,101.97,101.98,101.955,101.98,62400000.0
2008-09-23 03:25:00,101.97,101.98,101.955,101.965,50400000.0
2008-09-23 03:26:00,101.96,101.965,101.92,101.93,42000000.0
2008-09-23 03:27:00,101.925,101.935,101.91,101.915,140400000.0
2008-09-23 03:28:00,101.91,101.915,101.91,101.91,102000000.0
2008-09-23 03:29:00,101.91,101.91,101.9,101.9,48000000.0
2008-09-23 03:30:00,101.845,101.91,101.845,101.91,219600000.0
2008-09-23 03:31:00,101.91,101.935,101.9,101.925,50900000.0
2008-09-23 03:32:00,101.92,101.93,101.91,101.915,55200000.0
2008-09-23 03:33:00,101.92,101.92,101.91,101.91,121200000.0
2008-09-23 03:34:00,101.91,101.925,101.91,101.925,129100000.0
2008-09-23 03:35:00,101.925,101.95,101.925,101.93,12000000.0
2008-09-23 03:36:00,101.935,101.945,101.91,101.945,30000000.0
2008-09-23 03:37:00,101.95,101.99,101.945,101.965,33600000.0
2008-09-23 03:38:00,101.97,101.97,101.945,101.945,19200000.0
2008-09-23 03:39:00,101.94,101.965,101.935,101.965,44400000.0
2008-09-23 03:40:00,101.96,101.965,101.945,101.945,18000000.0
2008-09-23 03:41:00,101.94,101.985,101.935,101.97,30700000.0
2008-09-23 03:42:00,101.965,101.97,101.94,101.94,14400000.0
2008-09-23 03:43:00,101.95,101.96,101.935,101.94,40800000.0
2008-09-23 03:44:00,101.945,101.98,101.92,101.92,31200000.0
2008-09-23 03:45:00,101.91,101.91,101.9,101.9,215899995.0
2008-09-23 03:46:00,101.9,101.9,101.87,101.87,370499991.0
2008-09-23 03:47:00,101.87,101.89,101.87,101.89,328600000.0
2008-09-23 03:48:00,101.89,101.89,101.87,101.87,282700000.0
2008-09-23 03:49:00,101.87,101.89,101.87,101.87,133800000.0
2008-09-23 03:50:00,101.87,101.895,101.87,101.87,311000000.0
2008-09-23 03:51:00,101.87,101.89,101.87,101.89,142500000.0
2008-09-23 03:52:00,101.89,101.89,101.89,101.89,123000000.0
2008-09-23 03:53:00,101.89,101.895,101.89,101.895,40700000.0
2008-09-23 03:54:00,101.89,101.895,101.89,101.89,103500000.0
2008-09-23 03:55:00,101.89,101.895,101.89,101.895,51700000.0
2008-09-23 03:56:00,101.89,101.895,101.89,101.89,78900000.0
2008-09-23 03:57:00,101.895,101.895,101.89,101.89,13500000.0
2008-09-23 03:58:00,101.89,101.89,101.89,101.89,75100000.0
2008-09-23 03:59:00,101.89,101.89,101.89,101.89,24600000.0
2008-09-23 04:00:00,101.89,101.89,101.89,101.89,24600000.0
2008-09-23 04:01:00,101.87,101.87,101.87,101.87,146400000.0
2008-09-23 04:02:00,101.89,101.89,101.83,101.86,146400000.0
2008-09-23 04:03:00,101.87,101.875,101.87,101.87,174000000.0
2008-09-23 04:04:00,101.87,101.875,101.83,101.87,47200000.0
2008-09-23 04:05:00,101.875,101.875,101.83,101.83,99200000.0
2008-09-23 04:06:00,101.855,101.87,101.83,101.87,130200000.0
2008-09-23 04:07:00,101.87,101.87,101.87,101.87,42000000.0
2008-09-23 04:08:00,101.87,101.87,101.87,101.87,36000000.0
2008-09-23 04:09:00,101.87,101.87,101.87,101.87,30000000.0
2008-09-23 04:10:00,101.87,101.87,101.83,101.84,72900000.0
2008-09-23 04:11:00,101.84,101.84,101.84,101.84,12300000.0
2008-09-23 04:12:00,101.84,101.87,101.83,101.84,141000000.0
2008-09-23 04:13:00,101.84,101.86,101.84,101.86,71400000.0
2008-09-23 04:14:00,101.83,101.87,101.83,101.87,93400000.0
2008-09-23 04:15:00,101.87,101.87,101.87,101.87,78000000.0
2008-09-23 04:16:00,101.87,101.87,101.83,101.87,114300000.0
2008-09-23 04:17:00,101.83,101.87,101.8,101.815,127100000.0
2008-09-23 04:18:00,101.83,101.84,101.83,101.84,135300000.0
2008-09-23 04:19:00,101.84,101.84,101.8,101.8,271800000.0
2008-09-23 04:20:00,101.81,101.84,101.8,101.8,206100000.0
2008-09-23 04:21:00,101.81,101.84,101.78,101.78,160800000.0
2008-09-23 04:22:00,101.8,101.84,101.795,101.82,102900000.0
2008-09-23 04:23:00,101.82,101.84,101.8,101.8,260400000.0
2008-09-23 04:24:00,101.81,101.84,101.795,101.805,124800000.0
2008-09-23 04:25:00,101.8,101.84,101.795,101.795,116400000.0
2008-09-23 04:26:00,101.83,101.84,101.8,101.8,210000000.0
2008-09-23 04:27:00,101.81,101.81,101.805,101.81,4800000.0
2008-09-23 04:28:00,101.81,101.84,101.785,101.83,106800000.0
2008-09-23 04:29:00,101.84,101.84,101.8,101.83,29400000.0
2008-09-23 04:30:00,101.84,101.84,101.84,101.84,49200000.0
2008-09-23 04:31:00,101.84,101.84,101.8,101.81,76200000.0
2008-09-23 04:32:00,101.81,101.81,101.81,101.81,4800000.0
2008-09-23 04:33:00,101.81,101.81,101.805,101.81,9600000.0
2008-09-23 04:34:00,101.815,101.83,101.8,101.81,23100000.0
2008-09-23 04:35:00,101.81,101.81,101.81,101.81,3600000.0
2008-09-23 04:36:00,101.805,101.83,101.785,101.795,66300000.0
2008-09-23 04:37:00,101.795,101.795,101.77,101.775,21600000.0
2008-09-23 04:38:00,101.77,101.775,101.77,101.775,14400000.0
2008-09-23 04:39:00,101.78,101.795,101.775,101.78,27600000.0
2008-09-23 04:40:00,101.77,101.77,101.77,101.77,12000000.0
2008-09-23 04:41:00,101.775,101.775,101.77,101.77,14400000.0
2008-09-23 04:42:00,101.77,101.77,101.77,101.77,73200000.0
2008-09-23 04:43:00,101.77,101.77,101.77,101.77,156000000.0
2008-09-23 04:44:00,101.77,101.77,101.75,101.77,114000000.0
2008-09-23 04:45:00,101.77,101.77,101.77,101.77,120000000.0
2008-09-23 04:46:00,101.77,101.77,101.77,101.77,24000000.0
2008-09-23 04:47:00,101.77,101.77,101.75,101.77,84000000.0
2008-09-23 04:48:00,101.75,101.77,101.75,101.77,204000000.0
2008-09-23 04:49:00,101.77,101.77,101.77,101.77,60000000.0
2008-09-23 04:50:00,101.77,101.77,101.77,101.77,132000000.0
2008-09-23 04:51:00,101.77,101.775,101.77,101.77,39600000.0
2008-09-23 04:52:00,101.77,101.77,101.77,101.77,12000000.0
2008-09-23 04:53:00,101.77,101.77,101.77,101.77,48000000.0
2008-09-23 04:54:00,101.77,101.775,101.77,101.77,27600000.0
2008-09-23 04:55:00,101.77,101.77,101.77,101.77,50400000.0
2008-09-23 04:56:00,101.77,101.785,101.77,101.785,54000000.0
2008-09-23 04:57:00,101.78,101.785,101.77,101.77,50400000.0
2008-09-23 04:58:00,101.775,101.795,101.77,101.795,36000000.0
2008-09-23 04:59:00,101.8,101.8,101.785,101.785,8400000.0
2008-09-23 05:00:00,101.78,101.78,101.77,101.775,33600000.0
2008-09-23 05:01:00,101.77,101.78,101.77,101.78,20400000.0
2008-09-23 05:02:00,101.785,101.785,101.77,101.785,43200000.0
2008-09-23 05:03:00,101.79,101.79,101.775,101.78,4800000.0
2008-09-23 05:04:00,101.775,101.785,101.775,101.785,8400000.0
2008-09-23 05:05:00,101.79,101.795,101.79,101.795,4800000.0
2008-09-23 05:06:00,101.79,101.8,101.79,101.8,9600000.0
2008-09-23 05:07:00,101.805,101.81,101.785,101.785,14400000.0
2008-09-23 05:08:00,101.78,101.79,101.77,101.77,74400000.0
2008-09-23 05:09:00,101.77,101.77,101.725,101.77,384000000.0
2008-09-23 05:10:00,101.77,101.77,101.705,101.74,352300000.0
2008-09-23 05:11:00,101.735,101.765,101.735,101.765,12000000.0
2008-09-23 05:12:00,101.77,101.775,101.77,101.775,3600000.0
2008-09-23 05:13:00,101.78,101.795,101.745,101.745,22800000.0
2008-09-23 05:14:00,101.74,101.75,101.74,101.745,9600000.0
2008-09-23 05:15:00,101.76,101.76,101.755,101.755,6000000.0
2008-09-23 05:16:00,101.745,101.765,101.745,101.765,9600000.0
2008-09-23 05:17:00,101.775,101.775,101.765,101.765,2400000.0
2008-09-23 05:18:00,101.75,101.75,101.75,101.75,7200000.0
2008-09-23 05:19:00,101.76,101.785,101.745,101.76,91200000.0
2008-09-23 05:20:00,101.775,101.785,101.745,101.77,46800000.0
2008-09-23 05:21:00,101.765,101.795,101.725,101.725,63600000.0
2008-09-23 05:22:00,101.735,101.775,101.72,101.72,115200000.0
2008-09-23 05:23:00,101.72,101.725,101.67,101.675,220700003.0
2008-09-23 05:24:00,101.71,101.75,101.71,101.745,52800000.0
2008-09-23 05:25:00,101.74,101.75,101.73,101.745,24000000.0
2008-09-23 05:26:00,101.74,101.745,101.73,101.73,21600000.0
2008-09-23 05:27:00,101.72,101.735,101.72,101.73,15600000.0
2008-09-23 05:28:00,101.735,101.755,101.735,101.755,8400000.0
2008-09-23 05:29:00,101.755,101.775,101.755,101.755,42000000.0
2008-09-23 05:30:00,101.755,101.755,101.655,101.68,90000000.0
2008-09-23 05:31:00,101.67,101.705,101.655,101.67,20400000.0
2008-09-23 05:32:00,101.68,101.72,101.67,101.67,115200000.0
2008-09-23 05:33:00,101.68,101.705,101.67,101.705,20400000.0
2008-09-23 05:34:00,101.715,101.755,101.705,101.74,69600000.0
2008-09-23 05:35:00,101.745,101.755,101.74,101.745,15600000.0
2008-09-23 05:36:00,101.75,101.76,101.75,101.755,14400000.0
2008-09-23 05:37:00,101.75,101.755,101.74,101.75,13200000.0
2008-09-23 05:38:00,101.755,101.78,101.75,101.78,19200000.0
2008-09-23 05:39:00,101.775,101.775,101.76,101.775,18000000.0
2008-09-23 05:40:00,101.78,101.78,101.77,101.77,3600000.0
2008-09-23 05:41:00,101.755,101.775,101.755,101.775,10800000.0
2008-09-23 05:42:00,101.76,101.76,101.76,101.76,14400000.0
2008-09-23 05:43:00,101.77,101.77,101.77,101.77,2400000.0
2008-09-23 05:44:00,101.775,101.775,101.775,101.775,1200000.0
2008-09-23 05:45:00,101.76,101.77,101.76,101.77,9600000.0
2008-09-23 05:46:00,101.775,101.785,101.775,101.785,8400000.0
2008-09-23 05:47:00,101.78,101.785,101.755,101.76,12000000.0
2008-09-23 05:48:00,101.765,101.775,101.755,101.77,14400000.0
2008-09-23 05:49:00,101.765,101.785,101.765,101.775,16800000.0
2008-09-23 05:50:00,101.775,101.775,101.77,101.775,4800000.0
2008-09-23 05:51:00,101.775,101.775,101.76,101.76,7200000.0
2008-09-23 05:52:00,101.765,101.8,101.76,101.79,27600000.0
2008-09-23 05:53:00,101.795,101.8,101.775,101.775,25200000.0
2008-09-23 05:54:00,101.785,101.795,101.775,101.79,18000000.0
2008-09-23 05:55:00,101.795,101.795,101.715,101.74,36000000.0
2008-09-23 05:56:00,101.745,101.745,101.745,101.745,1200000.0
2008-09-23 05:57:00,101.75,101.765,101.73,101.76,26400000.0
2008-09-23 05:58:00,101.765,101.8,101.765,101.8,16800000.0
2008-09-23 05:59:00,101.795,101.8,101.795,101.795,15600000.0
2008-09-23 06:00:00,101.785,101.795,101.78,101.785,13200000.0
2008-09-23 06:01:00,101.79,101.79,101.785,101.79,6000000.0
2008-09-23 06:02:00,101.785,101.79,101.785,101.79,2400000.0
2008-09-23 06:03:00,101.775,101.79,101.775,101.785,13200000.0
2008-09-23 06:04:00,101.79,101.79,101.785,101.785,2400000.0
2008-09-23 06:05:00,101.78,101.78,101.775,101.775,2400000.0
2008-09-23 06:06:00,101.78,101.78,101.775,101.775,2400000.0
2008-09-23 06:07:00,101.78,101.785,101.78,101.785,4800000.0
2008-09-23 06:08:00,101.79,101.795,101.79,101.79,12000000.0
2008-09-23 06:09:00,101.785,101.805,101.78,101.79,15600000.0
2008-09-23 06:10:00,101.78,101.8,101.78,101.8,8400000.0
2008-09-23 06:11:00,101.795,101.795,101.765,101.765,34800000.0
2008-09-23 06:12:00,101.77,101.77,101.755,101.77,22800000.0
2008-09-23 06:13:00,101.76,101.775,101.76,101.77,8400000.0
2008-09-23 06:14:00,101.76,101.79,101.75,101.79,31200000.0
2008-09-23 06:15:00,101.79,101.79,101.765,101.785,14400000.0
2008-09-23 06:16:00,101.79,101.805,101.79,101.79,9600000.0
2008-09-23 06:17:00,101.8,101.85,101.8,101.845,25000000.0
2008-09-23 06:18:00,101.84,101.85,101.785,101.785,32400000.0
2008-09-23 06:19:00,101.785,101.79,101.775,101.775,14400000.0
2008-09-23 06:20:00,101.785,101.785,101.785,101.785,1200000.0
2008-09-23 06:21:00,101.79,101.795,101.78,101.79,14400000.0
2008-09-23 06:22:00,101.795,101.81,101.795,101.81,4800000.0
2008-09-23 06:23:00,101.805,101.815,101.805,101.81,8400000.0
2008-09-23 06:24:00,101.815,101.825,101.81,101.825,18000000.0
2008-09-23 06:25:00,101.83,101.84,101.825,101.84,15600000.0
2008-09-23 06:26:00,101.84,101.84,101.83,101.84,6000000.0
2008-09-23 06:27:00,101.84,101.86,101.84,101.855,9600000.0
2008-09-23 06:28:00,101.86,101.88,101.855,101.865,27600000.0
2008-09-23 06:29:00,101.87,101.895,101.86,101.895,58300000.0
2008-09-23 06:30:00,101.9,101.935,101.9,101.92,33600000.0
2008-09-23 06:31:00,101.91,101.91,101.9,101.905,9600000.0
2008-09-23 06:32:00,101.9,101.905,101.895,101.9,10800000.0
2008-09-23 06:33:00,101.905,101.905,101.86,101.86,153500000.0
2008-09-23 06:34:00,101.86,101.875,101.85,101.875,177200000.0
2008-09-23 06:35:00,101.89,101.89,101.875,101.875,16800000.0
2008-09-23 06:36:00,101.875,101.875,101.855,101.86,20400000.0
2008-09-23 06:37:00,101.86,101.86,101.85,101.86,77500000.0
2008-09-23 06:38:00,101.86,101.86,101.82,101.86,141300000.0
2008-09-23 06:39:00,101.86,101.86,101.82,101.825,209700000.0
2008-09-23 06:40:00,101.82,101.845,101.815,101.83,69000000.0
2008-09-23 06:41:00,101.85,101.86,101.82,101.82,157500000.0
2008-09-23 06:42:00,101.83,101.86,101.82,101.84,120900000.0
2008-09-23 06:43:00,101.84,101.85,101.82,101.82,117300000.0
2008-09-23 06:44:00,101.85,101.86,101.82,101.84,153900000.0
2008-09-23 06:45:00,101.83,101.86,101.79,101.82,164100000.0
2008-09-23 06:46:00,101.815,101.82,101.76,101.79,220900007.0
2008-09-23 06:47:00,101.79,101.905,101.79,101.855,114000000.0
2008-09-23 06:48:00,101.86,101.88,101.83,101.865,114200002.0
2008-09-23 06:49:00,101.855,101.865,101.845,101.845,33600000.0
2008-09-23 06:50:00,101.845,101.86,101.83,101.83,172700005.0
2008-09-23 06:51:00,101.83,101.905,101.83,101.895,152100003.0
2008-09-23 06:52:00,101.885,101.94,101.885,101.925,44400000.0
2008-09-23 06:53:00,101.93,101.95,101.93,101.95,21600000.0
2008-09-23 06:54:00,101.96,101.97,101.955,101.97,31200000.0
2008-09-23 06:55:00,101.985,101.985,101.96,101.98,34800000.0
2008-09-23 06:56:00,101.985,101.99,101.98,101.985,4800000.0
2008-09-23 06:57:00,101.985,101.985,101.91,101.95,116100000.0
2008-09-23 06:58:00,101.95,101.97,101.94,101.94,21600000.0
2008-09-23 06:59:00,101.94,101.94,101.865,101.88,178100000.0
2008-09-23 07:00:00,101.88,101.89,101.865,101.865,174000000.0
2008-09-23 07:01:00,101.865,101.905,101.835,101.84,115800000.0
2008-09-23 07:02:00,101.84,101.84,101.82,101.82,314799999.0
2008-09-23 07:03:00,101.82,101.82,101.8,101.82,76200000.0
2008-09-23 07:04:00,101.82,101.82,101.77,101.79,399999999.0
2008-09-23 07:05:00,101.79,101.79,101.765,101.785,98400000.0
2008-09-23 07:06:00,101.81,101.82,101.765,101.78,299700000.0
2008-09-23 07:07:00,101.79,101.81,101.78,101.81,80700000.0
2008-09-23 07:08:00,101.81,101.84,101.81,101.825,203100000.0
2008-09-23 07:09:00,101.83,101.845,101.825,101.845,160800000.0
2008-09-23 07:10:00,101.845,101.845,101.825,101.83,193200000.0
2008-09-23 07:11:00,101.83,101.84,101.825,101.84,66000000.0
2008-09-23 07:12:00,101.84,101.85,101.83,101.83,108000000.0
2008-09-23 07:13:00,101.83,101.83,101.825,101.825,74400000.0
2008-09-23 07:14:00,101.825,101.825,101.82,101.82,220499999.0
2008-09-23 07:15:00,101.835,101.855,101.81,101.82,146700000.0
2008-09-23 07:16:00,101.82,101.82,101.765,101.77,267399999.0
2008-09-23 07:17:00,101.77,101.775,101.75,101.755,181200000.0
2008-09-23 07:18:00,101.755,101.765,101.755,101.765,4800000.0
2008-09-23 07:19:00,101.76,101.8,101.76,101.79,138000000.0
2008-09-23 07:20:00,101.785,101.785,101.775,101.78,98400000.0
2008-09-23 07:21:00,101.78,101.8,101.77,101.8,80400000.0
2008-09-23 07:22:00,101.8,101.8,101.775,101.78,61200000.0
2008-09-23 07:23:00,101.785,101.795,101.785,101.79,21600000.0
2008-09-23 07:24:00,101.785,101.785,101.76,101.765,74400000.0
2008-09-23 07:25:00,101.765,101.775,101.76,101.765,39600000.0
2008-09-23 07:26:00,101.765,101.795,101.765,101.785,158400000.0
2008-09-23 07:27:00,101.785,101.81,101.785,101.81,182400000.0
2008-09-23 07:28:00,101.815,101.815,101.805,101.805,61200000.0
2008-09-23 07:29:00,101.805,101.815,101.8,101.815,67200000.0
2008-09-23 07:30:00,101.815,101.825,101.815,101.825,40800000.0
2008-09-23 07:31:00,101.825,101.87,101.825,101.87,30000000.0
2008-09-23 07:32:00,101.875,101.915,101.87,101.89,118800000.0
2008-09-23 07:33:00,101.89,101.89,101.85,101.86,110400000.0
2008-09-23 07:34:00,101.855,101.855,101.855,101.855,7200000.0
2008-09-23 07:35:00,101.86,101.865,101.86,101.865,30000000.0
2008-09-23 07:36:00,101.86,101.885,101.84,101.88,105600000.0
2008-09-23 07:37:00,101.875,101.875,101.845,101.86,70800000.0
2008-09-23 07:38:00,101.865,101.88,101.825,101.88,145200000.0
2008-09-23 07:39:00,101.875,101.9,101.86,101.89,91200000.0
2008-09-23 07:40:00,101.895,101.895,101.89,101.89,26400000.0
2008-09-23 07:41:00,101.89,101.895,101.87,101.87,140400000.0
2008-09-23 07:42:00,101.87,101.87,101.825,101.83,244800000.0
2008-09-23 07:43:00,101.835,101.875,101.835,101.855,225600000.0
2008-09-23 07:44:00,101.86,101.86,101.845,101.86,160800000.0
2008-09-23 07:45:00,101.865,101.89,101.86,101.89,94800000.0
2008-09-23 07:46:00,101.89,101.9,101.89,101.89,78000000.0
2008-09-23 07:47:00,101.9,101.905,101.85,101.855,48000000.0
2008-09-23 07:48:00,101.85,101.86,101.845,101.86,20400000.0
2008-09-23 07:49:00,101.855,101.855,101.855,101.855,19200000.0
2008-09-23 07:50:00,101.855,101.875,101.825,101.875,167800000.0
2008-09-23 07:51:00,101.875,101.875,101.855,101.86,44400000.0
2008-09-23 07:52:00,101.86,101.86,101.84,101.845,142800000.0
2008-09-23 07:53:00,101.85,101.855,101.845,101.85,115200000.0
2008-09-23 07:54:00,101.85,101.89,101.845,101.875,320400000.0
2008-09-23 07:55:00,101.87,101.885,101.87,101.88,96000000.0
2008-09-23 07:56:00,101.875,101.915,101.87,101.91,207100000.0
2008-09-23 07:57:00,101.905,101.91,101.87,101.87,68400000.0
2008-09-23 07:58:00,101.87,101.875,101.865,101.875,98400000.0
2008-09-23 07:59:00,101.875,101.875,101.845,101.86,127200000.0
2008-09-23 08:00:00,101.86,101.865,101.86,101.86,148800000.0
2008-09-23 08:01:00,101.86,101.86,101.835,101.835,290800000.0
2008-09-23 08:02:00,101.835,101.835,101.81,101.81,271600000.0
2008-09-23 08:03:00,101.81,101.81,101.77,101.78,352400000.0
2008-09-23 08:04:00,101.775,101.78,101.765,101.77,212400000.0
2008-09-23 08:05:00,101.77,101.81,101.77,101.805,176800000.0
2008-09-23 08:06:00,101.805,101.845,101.8,101.84,207000000.0
2008-09-23 08:07:00,101.84,101.855,101.84,101.855,191400000.0
2008-09-23 08:08:00,101.855,101.87,101.815,101.83,153600000.0
2008-09-23 08:09:00,101.83,101.86,101.83,101.84,342600000.0
2008-09-23 08:10:00,101.845,101.85,101.79,101.795,316000000.0
2008-09-23 08:11:00,101.795,101.835,101.795,101.82,174000000.0
2008-09-23 08:12:00,101.82,101.845,101.81,101.82,375800000.0
2008-09-23 08:13:00,101.815,101.835,101.815,101.83,207400000.0
2008-09-23 08:14:00,101.83,101.89,101.825,101.885,302400000.0
2008-09-23 08:15:00,101.895,101.895,101.835,101.86,251000000.0
2008-09-23 08:16:00,101.865,101.91,101.865,101.875,273000000.0
2008-09-23 08:17:00,101.875,101.91,101.865,101.895,135200000.0
2008-09-23 08:18:00,101.895,101.905,101.87,101.87,147600000.0
2008-09-23 08:19:00,101.87,101.88,101.845,101.87,403200000.0
2008-09-23 08:20:00,101.87,101.93,101.86,101.915,235000000.0
2008-09-23 08:21:00,101.905,102.0,101.905,101.975,405400000.0
2008-09-23 08:22:00,101.975,101.985,101.925,101.94,337600000.0
2008-09-23 08:23:00,101.94,101.94,101.905,101.92,211200000.0
2008-09-23 08:24:00,101.925,101.93,101.9,101.905,105600000.0
2008-09-23 08:25:00,101.895,101.895,101.825,101.865,374700000.0
2008-09-23 08:26:00,101.865,101.935,101.86,101.93,475200000.0
2008-09-23 08:27:00,101.94,102.005,101.93,102.005,564800000.0
2008-09-23 08:28:00,102.005,102.005,101.94,101.95,321200000.0
2008-09-23 08:29:00,101.96,101.965,101.86,101.945,688999999.0
2008-09-23 08:30:00,101.92,101.955,101.875,101.92,495700000.0
2008-09-23 08:31:00,101.92,101.93,101.875,101.89,573299999.0
2008-09-23 08:32:00,101.89,101.905,101.875,101.895,322400000.0
2008-09-23 08:33:00,101.895,101.91,101.88,101.9,356200000.0
2008-09-23 08:34:00,101.9,101.905,101.84,101.84,159600000.0
2008-09-23 08:35:00,101.84,101.855,101.81,101.825,743300000.0
2008-09-23 08:36:00,101.82,101.825,101.79,101.79,561200000.0
2008-09-23 08:37:00,101.81,101.815,101.81,101.81,359400000.0
2008-09-23 08:38:00,101.81,101.835,101.755,101.82,290400001.0
2008-09-23 08:39:00,101.815,101.84,101.81,101.83,237200000.0
2008-09-23 08:40:00,101.835,101.855,101.835,101.85,166200000.0
2008-09-23 08:41:00,101.85,101.93,101.85,101.895,216000000.0
2008-09-23 08:42:00,101.905,101.91,101.885,101.89,64600000.0
2008-09-23 08:43:00,101.885,101.915,101.885,101.91,127400000.0
2008-09-23 08:44:00,101.91,101.91,101.875,101.88,80200000.0
2008-09-23 08:45:00,101.88,101.885,101.87,101.875,206600000.0
2008-09-23 08:46:00,101.88,101.89,101.86,101.86,105000000.0
2008-09-23 08:47:00,101.865,101.88,101.84,101.84,259700000.0
2008-09-23 08:48:00,101.84,101.855,101.765,101.8,276100000.0
2008-09-23 08:49:00,101.805,101.885,101.79,101.875,216200000.0
2008-09-23 08:50:00,101.87,101.885,101.85,101.865,79700000.0
2008-09-23 08:51:00,101.865,101.89,101.84,101.855,128400000.0
2008-09-23 08:52:00,101.845,101.845,101.78,101.785,187800000.0
2008-09-23 08:53:00,101.785,101.785,101.76,101.775,165100000.0
2008-09-23 08:54:00,101.785,101.79,101.73,101.765,206500000.0
2008-09-23 08:55:00,101.765,101.79,101.75,101.76,141400000.0
2008-09-23 08:56:00,101.755,101.845,101.755,101.83,225600000.0
2008-09-23 08:57:00,101.83,101.87,101.83,101.865,172300000.0
2008-09-23 08:58:00,101.865,101.91,101.835,101.87,257700000.0
2008-09-23 08:59:00,101.87,101.88,101.845,101.855,106200000.0
2008-09-23 09:00:00,101.86,101.9,101.86,101.875,93000000.0
2008-09-23 09:01:00,101.87,101.885,101.86,101.86,48000000.0
2008-09-23 09:02:00,101.86,101.87,101.78,101.78,145000000.0
2008-09-23 09:03:00,101.77,101.83,101.755,101.83,180600000.0
2008-09-23 09:04:00,101.83,101.87,101.81,101.85,317800000.0
2008-09-23 09:05:00,101.855,101.855,101.775,101.83,359600000.0
2008-09-23 09:06:00,101.83,101.83,101.79,101.81,183400000.0
2008-09-23 09:07:00,101.81,101.855,101.78,101.855,170300000.0
2008-09-23 09:08:00,101.86,101.93,101.86,101.9,176500000.0
2008-09-23 09:09:00,101.895,101.93,101.87,101.88,175600000.0
2008-09-23 09:10:00,101.87,101.96,101.87,101.95,199100000.0
2008-09-23 09:11:00,101.955,102.02,101.955,101.975,219500000.0
2008-09-23 09:12:00,101.99,101.99,101.97,101.97,210300000.0
2008-09-23 09:13:00,101.97,101.97,101.94,101.95,90600000.0
2008-09-23 09:14:00,101.96,101.97,101.93,101.94,207500000.0
2008-09-23 09:15:00,101.94,101.95,101.93,101.95,118200000.0
2008-09-23 09:16:00,101.95,101.98,101.93,101.98,260200000.0
2008-09-23 09:17:00,101.99,102.02,101.98,101.99,306100000.0
2008-09-23 09:18:00,101.98,101.99,101.98,101.99,186700000.0
2008-09-23 09:19:00,101.985,101.99,101.98,101.98,135300000.0
2008-09-23 09:20:00,101.98,101.98,101.93,101.95,117300000.0
2008-09-23 09:21:00,101.95,101.96,101.925,101.94,165500000.0
2008-09-23 09:22:00,101.94,102.025,101.92,102.025,313000000.0
2008-09-23 09:23:00,102.03,102.04,101.995,102.02,209300000.0
2008-09-23 09:24:00,102.02,102.06,102.01,102.04,163900000.0
2008-09-23 09:25:00,102.035,102.07,102.03,102.05,206400000.0
2008-09-23 09:26:00,102.05,102.07,102.015,102.03,243200000.0
2008-09-23 09:27:00,102.03,102.04,101.98,102.01,281400000.0
2008-09-23 09:28:00,102.01,102.06,102.01,102.06,153800000.0
2008-09-23 09:29:00,102.06,102.07,102.005,102.01,329000000.0
2008-09-23 09:30:00,102.01,102.01,101.925,101.94,422000000.0
2008-09-23 09:31:00,101.935,102.0,101.935,101.965,139000000.0
2008-09-23 09:32:00,101.97,102.02,101.965,102.0,171400000.0
2008-09-23 09:33:00,101.995,101.995,101.96,101.96,106800000.0
2008-09-23 09:34:00,101.955,101.955,101.91,101.925,139500000.0
2008-09-23 09:35:00,101.935,101.945,101.885,101.91,123500000.0
2008-09-23 09:36:00,101.91,101.915,101.89,101.91,244900000.0
2008-09-23 09:37:00,101.89,101.96,101.89,101.96,143400000.0
2008-09-23 09:38:00,101.96,101.97,101.92,101.92,117200000.0
2008-09-23 09:39:00,101.935,101.945,101.905,101.945,313600000.0
2008-09-23 09:40:00,101.945,101.99,101.935,101.985,289100000.0
2008-09-23 09:41:00,101.98,101.99,101.97,101.97,87600000.0
2008-09-23 09:42:00,101.97,101.97,101.93,101.93,91200000.0
2008-09-23 09:43:00,101.925,101.95,101.91,101.91,158400000.0
2008-09-23 09:44:00,101.91,101.915,101.91,101.91,500800000.0
2008-09-23 09:45:00,101.91,101.93,101.91,101.91,234600000.0
2008-09-23 09:46:00,101.91,101.94,101.91,101.92,169200000.0
2008-09-23 09:47:00,101.92,101.93,101.91,101.91,663700000.0
2008-09-23 09:48:00,101.91,101.95,101.91,101.95,992500000.0
2008-09-23 09:49:00,101.97,101.995,101.955,101.99,132500000.0
2008-09-23 09:50:00,101.995,102.03,101.985,102.025,399500001.0
2008-09-23 09:51:00,102.03,102.085,102.02,102.08,139600000.0
2008-09-23 09:52:00,102.08,102.08,102.04,102.04,172700000.0
2008-09-23 09:53:00,102.04,102.06,102.04,102.04,214200000.0
2008-09-23 09:54:00,102.04,102.065,102.04,102.05,200200000.0
2008-09-23 09:55:00,102.05,102.12,102.05,102.115,227900000.0
2008-09-23 09:56:00,102.115,102.21,102.11,102.205,283100000.0
2008-09-23 09:57:00,102.2,102.23,102.145,102.16,366700000.0
2008-09-23 09:58:00,102.16,102.16,102.055,102.07,767200000.0
2008-09-23 09:59:00,102.075,102.125,102.06,102.07,473600000.0
2008-09-23 10:00:00,102.07,102.08,102.07,102.075,271800000.0
2008-09-23 10:01:00,102.075,102.09,102.07,102.07,464900000.0
2008-09-23 10:02:00,102.07,102.08,102.07,102.07,384500000.0
2008-09-23 10:03:00,102.07,102.07,102.07,102.07,494500000.0
2008-09-23 10:04:00,102.07,102.09,102.07,102.08,331299999.0
2008-09-23 10:05:00,102.08,102.08,102.03,102.07,548299999.0
2008-09-23 10:06:00,102.07,102.08,102.07,102.07,553699999.0
2008-09-23 10:07:00,102.07,102.16,102.07,102.145,447500000.0
2008-09-23 10:08:00,102.15,102.16,102.11,102.145,514900000.0
2008-09-23 10:09:00,102.14,102.265,102.12,102.21,604300000.0
2008-09-23 10:10:00,102.21,102.24,102.175,102.21,344200000.0
2008-09-23 10:11:00,102.21,102.27,102.2,102.26,318000000.0
2008-09-23 10:12:00,102.26,102.27,102.19,102.19,339600000.0
2008-09-23 10:13:00,102.19,102.195,102.07,102.13,654499978.0
2008-09-23 10:14:00,102.13,102.15,102.05,102.075,1288699957.0
2008-09-23 10:15:00,102.075,102.14,102.075,102.13,244600000.0
2008-09-23 10:16:00,102.13,102.17,102.13,102.145,326600000.0
2008-09-23 10:17:00,102.145,102.145,102.115,102.12,312400000.0
2008-09-23 10:18:00,102.12,102.14,102.115,102.13,379000000.0
2008-09-23 10:19:00,102.125,102.155,102.115,102.115,377400000.0
2008-09-23 10:20:00,102.12,102.175,102.1,102.165,281200000.0
2008-09-23 10:21:00,102.165,102.195,102.12,102.17,273600000.0
2008-09-23 10:22:00,102.17,102.19,102.135,102.145,301000000.0
2008-09-23 10:23:00,102.145,102.19,102.14,102.155,431000000.0
2008-09-23 10:24:00,102.155,102.165,102.145,102.165,178400000.0
2008-09-23 10:25:00,102.16,102.165,102.125,102.15,98500000.0
2008-09-23 10:26:00,102.15,102.175,102.125,102.17,111600000.0
2008-09-23 10:27:00,102.17,102.17,102.14,102.14,42500000.0
2008-09-23 10:28:00,102.14,102.145,102.12,102.12,72800000.0
2008-09-23 10:29:00,102.12,102.13,102.09,102.1,104100000.0
2008-09-23 10:30:00,102.1,102.12,102.08,102.115,68900000.0
2008-09-23 10:31:00,102.11,102.115,102.09,102.09,53000000.0
2008-09-23 10:32:00,102.09,102.09,102.07,102.07,95900000.0
2008-09-23 10:33:00,102.07,102.07,102.05,102.06,364700000.0
2008-09-23 10:34:00,102.06,102.1,102.06,102.09,405500000.0
2008-09-23 10:35:00,102.09,102.145,102.09,102.135,70700000.0
2008-09-23 10:36:00,102.14,102.15,102.125,102.15,81400000.0
2008-09-23 10:37:00,102.15,102.17,102.14,102.17,99300000.0
2008-09-23 10:38:00,102.16,102.17,102.125,102.13,88800000.0
2008-09-23 10:39:00,102.13,102.155,102.12,102.12,193300000.0
2008-09-23 10:40:00,102.12,102.13,102.07,102.07,158800000.0
2008-09-23 10:41:00,102.07,102.07,102.0,102.04,447200000.0
2008-09-23 10:42:00,102.04,102.05,102.01,102.04,252900000.0
2008-09-23 10:43:00,102.04,102.07,102.03,102.05,155000000.0
2008-09-23 10:44:00,102.06,102.08,102.05,102.06,90500000.0
2008-09-23 10:45:00,102.06,102.06,102.05,102.06,138600000.0
2008-09-23 10:46:00,102.06,102.07,102.06,102.06,103700000.0
2008-09-23 10:47:00,102.06,102.07,102.05,102.07,200200000.0
2008-09-23 10:48:00,102.07,102.12,102.07,102.12,114300000.0
2008-09-23 10:49:00,102.12,102.12,102.1,102.1,190800000.0
2008-09-23 10:50:00,102.105,102.14,102.1,102.12,141500000.0
2008-09-23 10:51:00,102.13,102.13,102.1,102.1,27000000.0
2008-09-23 10:52:00,102.1,102.1,102.08,102.08,42800000.0
2008-09-23 10:53:00,102.08,102.1,102.06,102.08,54300000.0
2008-09-23 10:54:00,102.08,102.09,102.07,102.09,74600000.0
2008-09-23 10:55:00,102.09,102.12,102.09,102.11,60400000.0
2008-09-23 10:56:00,102.1,102.11,102.1,102.1,35000000.0
2008-09-23 10:57:00,102.1,102.12,102.1,102.1,52900000.0
2008-09-23 10:58:00,102.1,102.1,101.985,101.985,496800000.0
2008-09-23 10:59:00,101.985,102.02,101.97,101.98,380000000.0
2008-09-23 11:00:00,101.98,102.03,101.98,102.02,154900000.0
2008-09-23 11:01:00,102.02,102.12,102.02,102.12,87000000.0
2008-09-23 11:02:00,102.12,102.12,102.08,102.1,40200000.0
2008-09-23 11:03:00,102.1,102.12,102.1,102.12,97000000.0
2008-09-23 11:04:00,102.12,102.16,102.115,102.16,132600000.0
2008-09-23 11:05:00,102.16,102.18,102.135,102.15,77400000.0
2008-09-23 11:06:00,102.15,102.15,102.13,102.14,60600000.0
2008-09-23 11:07:00,102.14,102.15,102.13,102.13,90900000.0
2008-09-23 11:08:00,102.135,102.15,102.065,102.065,161500000.0
2008-09-23 11:09:00,102.06,102.075,102.05,102.065,309700000.0
2008-09-23 11:10:00,102.065,102.065,102.015,102.025,346000000.0
2008-09-23 11:11:00,102.03,102.05,102.025,102.03,248000000.0
2008-09-23 11:12:00,102.03,102.04,101.99,101.99,127600000.0
2008-09-23 11:13:00,101.99,102.0,101.93,101.94,314600000.0
2008-09-23 11:14:00,101.95,101.97,101.95,101.96,83000000.0
2008-09-23 11:15:00,101.95,101.96,101.9,101.91,183800000.0
2008-09-23 11:16:00,101.91,101.94,101.91,101.94,48000000.0
2008-09-23 11:17:00,101.94,101.94,101.785,101.8,163600000.0
2008-09-23 11:18:00,101.81,101.89,101.8,101.83,120400000.0
2008-09-23 11:19:00,101.82,101.87,101.81,101.81,119200000.0
2008-09-23 11:20:00,101.81,101.81,101.75,101.78,227500000.0
2008-09-23 11:21:00,101.78,101.78,101.76,101.77,277000000.0
2008-09-23 11:22:00,101.77,101.79,101.74,101.755,401400000.0
2008-09-23 11:23:00,101.755,101.81,101.73,101.79,289100000.0
2008-09-23 11:24:00,101.79,101.81,101.77,101.78,293300000.0
2008-09-23 11:25:00,101.78,101.82,101.78,101.795,337500000.0
2008-09-23 11:26:00,101.795,101.84,101.795,101.84,192200000.0
2008-09-23 11:27:00,101.835,101.87,101.83,101.87,124600000.0
2008-09-23 11:28:00,101.86,101.87,101.74,101.75,237400000.0
2008-09-23 11:29:00,101.76,101.76,101.73,101.74,147000000.0
2008-09-23 11:30:00,101.74,101.74,101.71,101.73,222300000.0
2008-09-23 11:31:00,101.73,101.73,101.725,101.725,77300000.0
2008-09-23 11:32:00,101.73,101.75,101.725,101.745,147600000.0
2008-09-23 11:33:00,101.74,101.75,101.73,101.74,176300000.0
2008-09-23 11:34:00,101.74,101.77,101.735,101.765,91100000.0
2008-09-23 11:35:00,101.76,101.765,101.74,101.76,200000000.0
2008-09-23 11:36:00,101.76,101.795,101.76,101.795,153400000.0
2008-09-23 11:37:00,101.795,101.84,101.795,101.84,163900000.0
2008-09-23 11:38:00,101.83,101.87,101.83,101.84,44300000.0
2008-09-23 11:39:00,101.84,101.84,101.76,101.77,196600000.0
2008-09-23 11:40:00,101.77,101.78,101.76,101.77,223800000.0
2008-09-23 11:41:00,101.77,101.79,101.755,101.76,170600000.0
2008-09-23 11:42:00,101.76,101.8,101.76,101.78,269200000.0
2008-09-23 11:43:00,101.78,101.8,101.735,101.8,159600000.0
2008-09-23 11:44:00,101.8,101.8,101.78,101.8,110200000.0
2008-09-23 11:45:00,101.8,101.85,101.755,101.79,211900000.0
2008-09-23 11:46:00,101.78,101.79,101.73,101.75,278000000.0
2008-09-23 11:47:00,101.75,101.78,101.73,101.75,370100000.0
2008-09-23 11:48:00,101.75,101.765,101.74,101.74,248800000.0
2008-09-23 11:49:00,101.74,101.76,101.73,101.735,169600000.0
2008-09-23 11:50:00,101.73,101.735,101.64,101.665,177000000.0
2008-09-23 11:51:00,101.665,101.7,101.66,101.685,205800000.0
2008-09-23 11:52:00,101.685,101.7,101.68,101.7,88200000.0
2008-09-23 11:53:00,101.7,101.72,101.67,101.71,211300000.0
2008-09-23 11:54:00,101.71,101.76,101.68,101.69,225300000.0
2008-09-23 11:55:00,101.69,101.71,101.64,101.64,259800000.0
2008-09-23 11:56:00,101.64,101.64,101.595,101.615,262300000.0
2008-09-23 11:57:00,101.61,101.66,101.61,101.635,484000000.0
2008-09-23 11:58:00,101.655,101.7,101.655,101.69,317300000.0
2008-09-23 11:59:00,101.7,101.7,101.65,101.67,192900000.0
2008-09-23 12:00:00,101.68,101.68,101.67,101.67,12400000.0
2008-09-23 12:01:00,101.67,101.675,101.65,101.66,113400000.0
2008-09-23 12:02:00,101.66,101.67,101.65,101.665,209300000.0
2008-09-23 12:03:00,101.665,101.74,101.665,101.71,165600000.0
2008-09-23 12:04:00,101.715,101.73,101.535,101.535,379700003.0
2008-09-23 12:05:00,101.535,101.61,101.505,101.61,299900000.0
2008-09-23 12:06:00,101.61,101.67,101.57,101.65,224100000.0
2008-09-23 12:07:00,101.65,101.66,101.6,101.63,405600000.0
2008-09-23 12:08:00,101.635,101.66,101.61,101.66,169600000.0
2008-09-23 12:09:00,101.66,101.71,101.63,101.71,206800000.0
2008-09-23 12:10:00,101.71,101.75,101.665,101.675,292400000.0
2008-09-23 12:11:00,101.675,101.77,101.675,101.74,297800000.0
2008-09-23 12:12:00,101.74,101.78,101.7,101.75,270500000.0
2008-09-23 12:13:00,101.75,101.75,101.65,101.695,294000000.0
2008-09-23 12:14:00,101.7,101.73,101.7,101.72,250000000.0
2008-09-23 12:15:00,101.725,101.77,101.72,101.77,135200000.0
2008-09-23 12:16:00,101.765,101.79,101.76,101.79,99900000.0
2008-09-23 12:17:00,101.79,101.81,101.775,101.78,285900000.0
2008-09-23 12:18:00,101.78,101.78,101.77,101.77,17800000.0
2008-09-23 12:19:00,101.765,101.81,101.765,101.785,239500000.0
2008-09-23 12:20:00,101.785,101.83,101.76,101.825,373800000.0
2008-09-23 12:21:00,101.825,101.85,101.815,101.85,101400000.0
2008-09-23 12:22:00,101.85,101.88,101.85,101.86,279300000.0
2008-09-23 12:23:00,101.86,101.9,101.85,101.88,467300000.0
2008-09-23 12:24:00,101.875,101.94,101.875,101.93,232900000.0
2008-09-23 12:25:00,101.93,101.98,101.9,101.98,302400000.0
2008-09-23 12:26:00,101.98,101.985,101.95,101.96,292900000.0
2008-09-23 12:27:00,101.96,101.96,101.93,101.96,92500000.0
2008-09-23 12:28:00,101.95,101.96,101.94,101.94,65100000.0
2008-09-23 12:29:00,101.94,101.95,101.91,101.91,178400000.0
2008-09-23 12:30:00,101.91,101.91,101.85,101.86,572399999.0
2008-09-23 12:31:00,101.87,101.88,101.825,101.84,459700000.0
2008-09-23 12:32:00,101.835,101.85,101.805,101.85,548300000.0
2008-09-23 12:33:00,101.85,101.88,101.835,101.835,474000000.0
2008-09-23 12:34:00,101.835,101.835,101.74,101.76,512699999.0
2008-09-23 12:35:00,101.76,101.81,101.73,101.74,281000000.0
2008-09-23 12:36:00,101.74,101.76,101.74,101.74,77500000.0
2008-09-23 12:37:00,101.74,101.75,101.72,101.75,389700000.0
2008-09-23 12:38:00,101.75,101.77,101.75,101.77,13400000.0
2008-09-23 12:39:00,101.77,101.78,101.75,101.76,124100000.0
2008-09-23 12:40:00,101.76,101.76,101.68,101.69,312300000.0
2008-09-23 12:41:00,101.69,101.72,101.69,101.72,33100000.0
2008-09-23 12:42:00,101.72,101.74,101.67,101.69,93600000.0
2008-09-23 12:43:00,101.69,101.775,101.69,101.73,493700000.0
2008-09-23 12:44:00,101.73,101.8,101.73,101.8,165400000.0
2008-09-23 12:45:00,101.8,101.85,101.8,101.82,124800000.0
2008-09-23 12:46:00,101.82,101.82,101.78,101.805,93600000.0
2008-09-23 12:47:00,101.805,101.805,101.74,101.77,280100002.0
2008-09-23 12:48:00,101.765,101.77,101.745,101.75,86700000.0
2008-09-23 12:49:00,101.755,101.82,101.755,101.815,90200000.0
2008-09-23 12:50:00,101.825,101.84,101.795,101.8,94600000.0
2008-09-23 12:51:00,101.8,101.82,101.8,101.82,72300000.0
2008-09-23 12:52:00,101.82,101.845,101.81,101.83,106900000.0
2008-09-23 12:53:00,101.83,101.865,101.825,101.855,119000000.0
2008-09-23 12:54:00,101.855,101.855,101.82,101.825,74000000.0
2008-09-23 12:55:00,101.83,101.845,101.82,101.82,93400000.0
2008-09-23 12:56:00,101.82,101.82,101.755,101.795,173700000.0
2008-09-23 12:57:00,101.795,101.87,101.795,101.87,140000000.0
2008-09-23 12:58:00,101.875,101.97,101.855,101.965,292600000.0
2008-09-23 12:59:00,101.945,101.98,101.905,101.905,134700001.0
2008-09-23 13:00:00,101.915,102.045,101.895,101.955,383800000.0
2008-09-23 13:01:00,101.945,102.01,101.945,101.965,247100000.0
2008-09-23 13:02:00,101.965,101.995,101.965,101.985,308900000.0
2008-09-23 13:03:00,101.985,102.02,101.985,102.005,264800000.0
2008-09-23 13:04:00,102.0,102.015,101.99,101.99,161200000.0
2008-09-23 13:05:00,101.99,102.025,101.99,102.015,85800000.0
2008-09-23 13:06:00,102.015,102.035,101.925,101.96,457000000.0
2008-09-23 13:07:00,101.96,101.96,101.855,101.88,196600000.0
2008-09-23 13:08:00,101.88,101.885,101.87,101.88,163300000.0
2008-09-23 13:09:00,101.88,101.88,101.86,101.88,95300000.0
2008-09-23 13:10:00,101.89,101.935,101.88,101.9,230900000.0
2008-09-23 13:11:00,101.9,101.94,101.88,101.88,339600000.0
2008-09-23 13:12:00,101.88,101.94,101.88,101.94,237200000.0
2008-09-23 13:13:00,101.935,101.97,101.93,101.96,169300000.0
2008-09-23 13:14:00,101.96,102.01,101.96,102.0,155200000.0
2008-09-23 13:15:00,102.01,102.055,102.01,102.055,129200000.0
2008-09-23 13:16:00,102.055,102.12,102.045,102.105,204700000.0
2008-09-23 13:17:00,102.1,102.13,102.1,102.11,211100000.0
2008-09-23 13:18:00,102.11,102.24,102.11,102.24,107300000.0
2008-09-23 13:19:00,102.23,102.24,102.16,102.18,168100000.0
2008-09-23 13:20:00,102.19,102.19,102.15,102.15,39000000.0
2008-09-23 13:21:00,102.15,102.18,102.14,102.17,58400000.0
2008-09-23 13:22:00,102.19,102.27,102.19,102.25,65000000.0
2008-09-23 13:23:00,102.25,102.26,102.19,102.24,45800000.0
2008-09-23 13:24:00,102.24,102.24,102.13,102.15,1646800008.0
2008-09-23 13:25:00,102.15,102.225,102.15,102.215,325000000.0
2008-09-23 13:26:00,102.21,102.23,102.2,102.2,165700000.0
2008-09-23 13:27:00,102.2,102.21,102.18,102.18,99500000.0
2008-09-23 13:28:00,102.19,102.2,102.145,102.15,133000000.0
2008-09-23 13:29:00,102.15,102.16,102.13,102.14,151200000.0
2008-09-23 13:30:00,102.15,102.16,102.08,102.08,153800000.0
2008-09-23 13:31:00,102.09,102.09,102.05,102.09,122400000.0
2008-09-23 13:32:00,102.075,102.085,102.05,102.07,146300000.0
2008-09-23 13:33:00,102.07,102.09,102.05,102.05,156700000.0
2008-09-23 13:34:00,102.05,102.06,102.035,102.045,126300000.0
2008-09-23 13:35:00,102.05,102.08,102.045,102.07,144800000.0
2008-09-23 13:36:00,102.07,102.08,102.065,102.065,38800000.0
2008-09-23 13:37:00,102.065,102.075,102.05,102.07,88800000.0
2008-09-23 13:38:00,102.08,102.09,102.05,102.05,147200000.0
2008-09-23 13:39:00,102.06,102.08,102.05,102.06,146700000.0
2008-09-23 13:40:00,102.065,102.08,102.03,102.03,169800000.0
2008-09-23 13:41:00,102.02,102.05,102.02,102.03,149100000.0
2008-09-23 13:42:00,102.03,102.04,102.0,102.005,256100000.0
2008-09-23 13:43:00,102.01,102.02,102.01,102.01,53900000.0
2008-09-23 13:44:00,102.015,102.03,102.0,102.03,190500000.0
2008-09-23 13:45:00,102.03,102.04,102.02,102.04,79600000.0
2008-09-23 13:46:00,102.04,102.05,102.005,102.01,56100000.0
2008-09-23 13:47:00,102.015,102.03,102.005,102.01,88300000.0
2008-09-23 13:48:00,102.01,102.02,101.94,101.97,146900000.0
2008-09-23 13:49:00,101.97,102.01,101.96,101.97,72800000.0
2008-09-23 13:50:00,101.97,102.025,101.965,102.02,168000000.0
2008-09-23 13:51:00,102.03,102.03,101.98,102.01,238000000.0
2008-09-23 13:52:00,102.01,102.02,101.965,101.965,115300000.0
2008-09-23 13:53:00,101.965,101.965,101.92,101.92,592799999.0
2008-09-23 13:54:00,101.92,101.99,101.92,101.99,221200000.0
2008-09-23 13:55:00,101.99,102.02,101.94,101.95,167200000.0
2008-09-23 13:56:00,101.95,101.985,101.935,101.97,158500000.0
2008-09-23 13:57:00,101.97,101.98,101.96,101.98,63800000.0
2008-09-23 13:58:00,101.98,101.99,101.945,101.99,113200000.0
2008-09-23 13:59:00,101.98,102.03,101.98,102.02,73400000.0
2008-09-23 14:00:00,102.02,102.06,102.02,102.05,253200000.0
2008-09-23 14:01:00,102.05,102.07,102.05,102.065,112400000.0
2008-09-23 14:02:00,102.065,102.08,102.055,102.075,228300000.0
2008-09-23 14:03:00,102.085,102.095,102.07,102.085,219500000.0
2008-09-23 14:04:00,102.085,102.1,102.06,102.09,177600000.0
2008-09-23 14:05:00,102.1,102.135,102.09,102.115,211700000.0
2008-09-23 14:06:00,102.12,102.13,102.105,102.125,114900000.0
2008-09-23 14:07:00,102.115,102.13,102.1,102.105,87700000.0
2008-09-23 14:08:00,102.095,102.12,102.09,102.11,136200000.0
2008-09-23 14:09:00,102.1,102.1,102.06,102.06,185300000.0
2008-09-23 14:10:00,102.06,102.1,102.06,102.085,161700000.0
2008-09-23 14:11:00,102.09,102.11,102.085,102.095,172900000.0
2008-09-23 14:12:00,102.095,102.14,102.085,102.105,152200000.0
2008-09-23 14:13:00,102.105,102.105,102.05,102.05,295500000.0
2008-09-23 14:14:00,102.055,102.06,102.03,102.03,409700000.0
2008-09-23 14:15:00,102.03,102.05,102.0,102.0,349200000.0
2008-09-23 14:16:00,102.0,102.02,101.96,101.96,909700032.0
2008-09-23 14:17:00,101.96,102.04,101.96,102.02,976200029.0
2008-09-23 14:18:00,102.02,102.06,102.01,102.01,398300000.0
2008-09-23 14:19:00,102.01,102.05,102.0,102.03,168400000.0
2008-09-23 14:20:00,102.04,102.06,102.0,102.0,73200000.0
2008-09-23 14:21:00,102.01,102.01,101.925,101.94,161600000.0
2008-09-23 14:22:00,101.93,101.94,101.91,101.91,277900000.0
2008-09-23 14:23:00,101.91,101.95,101.9,101.945,250200000.0
2008-09-23 14:24:00,101.945,101.97,101.93,101.965,204000000.0
2008-09-23 14:25:00,101.97,102.0,101.955,102.0,128500000.0
2008-09-23 14:26:00,102.0,102.01,101.91,101.91,115000000.0
2008-09-23 14:27:00,101.91,101.91,101.86,101.86,63400000.0
2008-09-23 14:28:00,101.82,101.85,101.79,101.82,208300000.0
2008-09-23 14:29:00,101.84,101.88,101.83,101.88,162400000.0
2008-09-23 14:30:00,101.87,101.9,101.87,101.9,119800000.0
2008-09-23 14:31:00,101.9,101.93,101.855,101.87,211900000.0
2008-09-23 14:32:00,101.87,101.88,101.83,101.84,361500000.0
2008-09-23 14:33:00,101.84,101.85,101.83,101.84,150200000.0
2008-09-23 14:34:00,101.85,101.9,101.85,101.9,26600000.0
2008-09-23 14:35:00,101.9,101.94,101.9,101.94,50800000.0
2008-09-23 14:36:00,101.94,101.96,101.93,101.93,33800000.0
2008-09-23 14:37:00,101.93,101.94,101.9,101.93,37800000.0
2008-09-23 14:38:00,101.92,101.96,101.89,101.96,86600000.0
2008-09-23 14:39:00,101.96,101.98,101.94,101.96,58400000.0
2008-09-23 14:40:00,101.95,101.965,101.92,101.96,113600000.0
2008-09-23 14:41:00,101.96,102.01,101.955,102.01,89400000.0
2008-09-23 14:42:00,102.01,102.05,102.0,102.02,248300000.0
2008-09-23 14:43:00,102.01,102.045,102.005,102.04,119200000.0
2008-09-23 14:44:00,102.04,102.09,102.01,102.01,255800000.0
2008-09-23 14:45:00,102.01,102.055,102.0,102.045,146500000.0
2008-09-23 14:46:00,102.045,102.06,102.04,102.04,154100000.0
2008-09-23 14:47:00,102.04,102.06,102.02,102.03,90300000.0
2008-09-23 14:48:00,102.03,102.03,101.98,102.03,211500000.0
2008-09-23 14:49:00,102.03,102.03,102.015,102.02,58700000.0
2008-09-23 14:50:00,102.02,102.02,101.96,101.98,183600000.0
2008-09-23 14:51:00,101.97,102.02,101.96,101.98,182100000.0
2008-09-23 14:52:00,101.98,102.0,101.98,101.98,104200000.0
2008-09-23 14:53:00,101.97,102.06,101.97,102.055,171000000.0
2008-09-23 14:54:00,102.06,102.06,102.03,102.04,95000000.0
2008-09-23 14:55:00,102.04,102.08,102.04,102.075,80500000.0
2008-09-23 14:56:00,102.07,102.07,102.03,102.03,147100000.0
2008-09-23 14:57:00,102.04,102.06,102.0,102.0,254800000.0
2008-09-23 14:58:00,102.0,102.03,101.975,102.01,150200000.0
2008-09-23 14:59:00,102.01,102.03,101.99,102.01,274200000.0
2008-09-23 15:00:00,102.01,102.09,102.01,102.04,361700000.0
2008-09-23 15:01:00,102.04,102.04,101.995,102.01,139100000.0
2008-09-23 15:02:00,102.01,102.04,101.985,102.0,200600000.0
2008-09-23 15:03:00,102.0,102.01,101.97,101.975,239300000.0
2008-09-23 15:04:00,101.97,101.98,101.94,101.94,61700000.0
2008-09-23 15:05:00,101.94,101.99,101.93,101.98,106600000.0
2008-09-23 15:06:00,101.98,102.06,101.98,102.03,87800000.0
2008-09-23 15:07:00,102.025,102.07,102.025,102.06,111400000.0
2008-09-23 15:08:00,102.06,102.1,102.045,102.09,136100000.0
2008-09-23 15:09:00,102.085,102.1,102.06,102.09,135900000.0
2008-09-23 15:10:00,102.085,102.12,102.085,102.12,121000000.0
2008-09-23 15:11:00,102.12,102.15,102.1,102.15,87300000.0
2008-09-23 15:12:00,102.16,102.16,102.11,102.11,121200000.0
2008-09-23 15:13:00,102.11,102.11,102.0,102.01,395200000.0
2008-09-23 15:14:00,102.02,102.05,101.98,101.98,442400000.0
2008-09-23 15:15:00,101.98,102.03,101.98,102.03,149200000.0
2008-09-23 15:16:00,102.03,102.04,101.98,102.0,118500000.0
2008-09-23 15:17:00,102.0,102.08,102.0,102.07,112600000.0
2008-09-23 15:18:00,102.07,102.18,102.06,102.18,122100000.0
2008-09-23 15:19:00,102.19,102.2,102.1,102.13,242900000.0
2008-09-23 15:20:00,102.125,102.185,102.115,102.175,246800000.0
2008-09-23 15:21:00,102.19,102.23,102.14,102.18,337600000.0
2008-09-23 15:22:00,102.18,102.21,102.155,102.17,322200000.0
2008-09-23 15:23:00,102.175,102.185,102.155,102.175,261300000.0
2008-09-23 15:24:00,102.17,102.17,102.075,102.11,563200000.0
2008-09-23 15:25:00,102.11,102.16,102.1,102.14,151500000.0
2008-09-23 15:26:00,102.14,102.17,102.13,102.17,194500000.0
2008-09-23 15:27:00,102.18,102.22,102.175,102.18,273600000.0
2008-09-23 15:28:00,102.19,102.245,102.165,102.24,286100000.0
2008-09-23 15:29:00,102.235,102.24,102.195,102.2,516800000.0
2008-09-23 15:30:00,102.2,102.215,102.135,102.17,230200000.0
2008-09-23 15:31:00,102.17,102.18,102.14,102.17,247200000.0
2008-09-23 15:32:00,102.175,102.21,102.14,102.19,451000000.0
2008-09-23 15:33:00,102.19,102.21,102.17,102.2,491500000.0
2008-09-23 15:34:00,102.2,102.21,102.165,102.17,339700000.0
2008-09-23 15:35:00,102.17,102.17,102.105,102.135,474600000.0
2008-09-23 15:36:00,102.13,102.175,102.125,102.155,239700000.0
2008-09-23 15:37:00,102.16,102.19,102.12,102.14,234400000.0
2008-09-23 15:38:00,102.14,102.15,102.12,102.145,259700000.0
2008-09-23 15:39:00,102.14,102.165,102.08,102.085,210300000.0
2008-09-23 15:40:00,102.1,102.165,102.09,102.16,250000000.0
2008-09-23 15:41:00,102.17,102.22,102.16,102.2,232500000.0
2008-09-23 15:42:00,102.2,102.27,102.195,102.27,131800000.0
2008-09-23 15:43:00,102.275,102.33,102.27,102.28,234200000.0
2008-09-23 15:44:00,102.275,102.29,102.23,102.29,159100000.0
2008-09-23 15:45:00,102.29,102.38,102.29,102.38,246700000.0
2008-09-23 15:46:00,102.37,102.44,102.32,102.43,289600000.0
2008-09-23 15:47:00,102.43,102.5,102.41,102.48,294300000.0
2008-09-23 15:48:00,102.48,102.49,102.45,102.465,189200000.0
2008-09-23 15:49:00,102.47,102.52,102.46,102.515,160100000.0
2008-09-23 15:50:00,102.51,102.54,102.5,102.53,207200000.0
2008-09-23 15:51:00,102.55,102.55,102.5,102.53,268000000.0
2008-09-23 15:52:00,102.53,102.545,102.5,102.51,169900000.0
2008-09-23 15:53:00,102.5,102.51,102.4,102.405,199600000.0
2008-09-23 15:54:00,102.405,102.42,102.38,102.405,398700000.0
2008-09-23 15:55:00,102.4,102.465,102.4,102.455,249900000.0
2008-09-23 15:56:00,102.46,102.515,102.46,102.46,324700000.0
2008-09-23 15:57:00,102.46,102.48,102.445,102.48,224400000.0
2008-09-23 15:58:00,102.475,102.49,102.45,102.46,223500000.0
2008-09-23 15:59:00,102.46,102.49,102.4,102.415,413700000.0
2008-09-23 16:00:00,102.42,102.47,102.365,102.43,527400000.0
2008-09-23 16:01:00,102.43,102.44,102.38,102.42,371400000.0
2008-09-23 16:02:00,102.42,102.445,102.37,102.385,318700000.0
2008-09-23 16:03:00,102.385,102.385,102.345,102.36,276600000.0
2008-09-23 16:04:00,102.355,102.405,102.345,102.4,197900000.0
2008-09-23 16:05:00,102.41,102.48,102.41,102.43,304800000.0
2008-09-23 16:06:00,102.43,102.43,102.41,102.41,631200005.0
2008-09-23 16:07:00,102.41,102.435,102.4,102.41,1663599995.0
2008-09-23 16:08:00,102.41,102.43,102.4,102.41,1096300003.0
2008-09-23 16:09:00,102.41,102.41,102.35,102.35,623900001.0
2008-09-23 16:10:00,102.315,102.34,102.25,102.25,378600000.0
2008-09-23 16:11:00,102.25,102.35,102.25,102.34,281300000.0
2008-09-23 16:12:00,102.34,102.39,102.32,102.39,253200000.0
2008-09-23 16:13:00,102.385,102.46,102.35,102.445,240100000.0
2008-09-23 16:14:00,102.45,102.47,102.42,102.425,294300000.0
2008-09-23 16:15:00,102.42,102.44,102.375,102.375,355500000.0
2008-09-23 16:16:00,102.37,102.41,102.37,102.39,215000000.0
2008-09-23 16:17:00,102.38,102.4,102.3,102.32,338400000.0
2008-09-23 16:18:00,102.32,102.37,102.32,102.36,337400000.0
2008-09-23 16:19:00,102.36,102.43,102.36,102.43,373700000.0
2008-09-23 16:20:00,102.43,102.435,102.365,102.37,234500000.0
2008-09-23 16:21:00,102.37,102.435,102.36,102.41,247500000.0
2008-09-23 16:22:00,102.42,102.42,102.35,102.38,156200000.0
2008-09-23 16:23:00,102.38,102.4,102.34,102.36,165400000.0
2008-09-23 16:24:00,102.36,102.44,102.355,102.415,258100000.0
2008-09-23 16:25:00,102.41,102.46,102.395,102.395,211400000.0
2008-09-23 16:26:00,102.4,102.47,102.4,102.46,156900000.0
2008-09-23 16:27:00,102.46,102.505,102.425,102.43,205700000.0
2008-09-23 16:28:00,102.435,102.515,102.415,102.485,324800000.0
2008-09-23 16:29:00,102.49,102.51,102.47,102.51,212700000.0
2008-09-23 16:30:00,102.51,102.57,102.475,102.56,217800000.0
2008-09-23 16:31:00,102.56,102.56,102.49,102.5,200500000.0
2008-09-23 16:32:00,102.505,102.52,102.48,102.51,237000000.0
2008-09-23 16:33:00,102.5,102.51,102.48,102.49,179200000.0
2008-09-23 16:34:00,102.5,102.5,102.45,102.46,236400000.0
2008-09-23 16:35:00,102.455,102.455,102.34,102.36,288200000.0
2008-09-23 16:36:00,102.36,102.37,102.35,102.355,248800000.0
2008-09-23 16:37:00,102.36,102.42,102.35,102.42,228500000.0
2008-09-23 16:38:00,102.415,102.415,102.32,102.34,392500000.0
2008-09-23 16:39:00,102.34,102.34,102.26,102.29,208800000.0
2008-09-23 16:40:00,102.295,102.36,102.295,102.35,137100000.0
2008-09-23 16:41:00,102.345,102.355,102.27,102.285,223900000.0
2008-09-23 16:42:00,102.285,102.29,102.23,102.23,224300000.0
2008-09-23 16:43:00,102.23,102.23,102.165,102.175,314900000.0
2008-09-23 16:44:00,102.18,102.23,102.165,102.2,215500000.0
2008-09-23 16:45:00,102.21,102.21,102.16,102.19,133800000.0
2008-09-23 16:46:00,102.19,102.19,102.13,102.17,202100000.0
2008-09-23 16:47:00,102.17,102.2,102.12,102.15,146700000.0
2008-09-23 16:48:00,102.15,102.17,102.09,102.11,357600000.0
2008-09-23 16:49:00,102.11,102.15,102.11,102.14,181000000.0
2008-09-23 16:50:00,102.15,102.15,102.04,102.05,180900000.0
2008-09-23 16:51:00,102.05,102.05,102.01,102.03,193500000.0
2008-09-23 16:52:00,102.03,102.06,102.01,102.02,97900000.0
2008-09-23 16:53:00,102.02,102.04,102.005,102.03,222800000.0
2008-09-23 16:54:00,102.03,102.09,102.03,102.09,64600000.0
2008-09-23 16:55:00,102.09,102.2,102.09,102.16,227800000.0
2008-09-23 16:56:00,102.17,102.18,102.145,102.17,276900000.0
2008-09-23 16:57:00,102.165,102.2,102.145,102.16,176600000.0
2008-09-23 16:58:00,102.16,102.18,102.12,102.16,166200000.0
2008-09-23 16:59:00,102.165,102.18,102.125,102.14,197100000.0
2008-09-23 17:00:00,102.135,102.135,102.0,102.02,292300000.0
2008-09-23 17:01:00,102.02,102.09,102.01,102.08,168700000.0
2008-09-23 17:02:00,102.07,102.1,102.04,102.06,139500000.0
2008-09-23 17:03:00,102.06,102.095,102.02,102.02,246400000.0
2008-09-23 17:04:00,102.01,102.045,101.99,102.01,239200000.0
2008-09-23 17:05:00,102.01,102.06,102.005,102.03,288000000.0
2008-09-23 17:06:00,102.03,102.03,102.0,102.0,79100000.0
2008-09-23 17:07:00,102.0,102.0,101.95,101.995,285000000.0
2008-09-23 17:08:00,102.0,102.1,101.99,102.03,321200000.0
2008-09-23 17:09:00,102.03,102.1,102.03,102.08,283000000.0
2008-09-23 17:10:00,102.08,102.08,102.05,102.07,89400000.0
2008-09-23 17:11:00,102.065,102.065,101.99,102.05,228400000.0
2008-09-23 17:12:00,102.04,102.14,102.015,102.13,251800000.0
2008-09-23 17:13:00,102.13,102.15,102.105,102.15,167200000.0
2008-09-23 17:14:00,102.15,102.23,102.14,102.205,353600000.0
2008-09-23 17:15:00,102.205,102.26,102.16,102.24,316800000.0
2008-09-23 17:16:00,102.24,102.27,102.2,102.21,174400000.0
2008-09-23 17:17:00,102.21,102.21,102.135,102.155,141500000.0
2008-09-23 17:18:00,102.155,102.205,102.125,102.205,331200000.0
2008-09-23 17:19:00,102.205,102.21,102.15,102.19,194400000.0
2008-09-23 17:20:00,102.19,102.19,102.145,102.17,121100000.0
2008-09-23 17:21:00,102.18,102.21,102.16,102.19,166400000.0
2008-09-23 17:22:00,102.19,102.19,102.16,102.18,409200000.0
2008-09-23 17:23:00,102.18,102.21,102.16,102.16,417600000.0
2008-09-23 17:24:00,102.16,102.165,102.1,102.1,212400000.0
2008-09-23 17:25:00,102.09,102.12,102.065,102.11,148100000.0
2008-09-23 17:26:00,102.12,102.17,102.11,102.16,263500000.0
2008-09-23 17:27:00,102.17,102.175,101.985,102.0,293700000.0
2008-09-23 17:28:00,102.0,102.08,101.98,102.05,174300000.0
2008-09-23 17:29:00,102.05,102.12,102.05,102.09,212900000.0
2008-09-23 17:30:00,102.09,102.14,102.08,102.11,215200000.0
2008-09-23 17:31:00,102.11,102.12,102.02,102.02,257800000.0
2008-09-23 17:32:00,102.02,102.08,102.01,102.04,157200000.0
2008-09-23 17:33:00,102.04,102.05,102.01,102.05,133700000.0
2008-09-23 17:34:00,102.05,102.07,102.04,102.055,103400000.0
2008-09-23 17:35:00,102.06,102.06,102.0,102.02,157800000.0
2008-09-23 17:36:00,102.01,102.04,101.99,101.99,95300000.0
2008-09-23 17:37:00,101.99,102.02,101.98,102.0,88800000.0
2008-09-23 17:38:00,102.0,102.02,101.98,102.005,107600000.0
2008-09-23 17:39:00,102.01,102.09,102.0,102.09,134900000.0
2008-09-23 17:40:00,102.095,102.095,102.04,102.04,138300000.0
2008-09-23 17:41:00,102.05,102.095,102.05,102.09,110300000.0
2008-09-23 17:42:00,102.1,102.12,102.07,102.07,284200000.0
2008-09-23 17:43:00,102.07,102.09,102.07,102.08,127900000.0
2008-09-23 17:44:00,102.08,102.08,102.04,102.05,226500000.0
2008-09-23 17:45:00,102.05,102.08,102.04,102.05,335100000.0
2008-09-23 17:46:00,102.055,102.07,102.055,102.06,40700000.0
2008-09-23 17:47:00,102.06,102.15,102.055,102.14,174800000.0
2008-09-23 17:48:00,102.14,102.195,102.125,102.18,114400000.0
2008-09-23 17:49:00,102.18,102.19,102.15,102.16,136100000.0
2008-09-23 17:50:00,102.16,102.205,102.14,102.165,155500000.0
2008-09-23 17:51:00,102.165,102.25,102.155,102.215,190400000.0
2008-09-23 17:52:00,102.21,102.29,102.2,102.27,300700000.0
2008-09-23 17:53:00,102.27,102.35,102.27,102.32,305400000.0
2008-09-23 17:54:00,102.32,102.32,102.21,102.21,320500000.0
2008-09-23 17:55:00,102.21,102.21,102.14,102.15,237300000.0
2008-09-23 17:56:00,102.15,102.175,102.145,102.17,194700000.0
2008-09-23 17:57:00,102.165,102.17,102.13,102.14,352500000.0
2008-09-23 17:58:00,102.14,102.175,102.12,102.12,679700000.0
2008-09-23 17:59:00,102.12,102.135,102.07,102.07,192300000.0
2008-09-23 18:00:00,102.07,102.15,102.07,102.145,262300000.0
2008-09-23 18:01:00,102.145,102.145,102.095,102.105,325900000.0
2008-09-23 18:02:00,102.105,102.13,102.09,102.1,242000000.0
2008-09-23 18:03:00,102.1,102.16,102.1,102.13,129100000.0
2008-09-23 18:04:00,102.13,102.21,102.11,102.185,338800000.0
2008-09-23 18:05:00,102.19,102.22,102.16,102.165,223000000.0
2008-09-23 18:06:00,102.16,102.2,102.155,102.175,214100000.0
2008-09-23 18:07:00,102.175,102.32,102.175,102.31,226900000.0
2008-09-23 18:08:00,102.31,102.31,102.23,102.265,190700000.0
2008-09-23 18:09:00,102.265,102.29,102.245,102.285,301500000.0
2008-09-23 18:10:00,102.285,102.31,102.265,102.295,555400000.0
2008-09-23 18:11:00,102.29,102.34,102.285,102.31,371800000.0
2008-09-23 18:12:00,102.31,102.34,102.295,102.3,553600000.0
2008-09-23 18:13:00,102.305,102.315,102.265,102.265,327900000.0
2008-09-23 18:14:00,102.265,102.27,102.23,102.24,260300000.0
2008-09-23 18:15:00,102.24,102.25,102.18,102.2,399200000.0
2008-09-23 18:16:00,102.19,102.225,102.185,102.21,207400000.0
2008-09-23 18:17:00,102.21,102.25,102.2,102.21,379400000.0
2008-09-23 18:18:00,102.21,102.25,102.17,102.18,249500000.0
2008-09-23 18:19:00,102.18,102.21,102.16,102.17,329700000.0
2008-09-23 18:20:00,102.17,102.21,102.16,102.19,108800000.0
2008-09-23 18:21:00,102.19,102.2,102.18,102.18,180700000.0
2008-09-23 18:22:00,102.18,102.18,102.12,102.135,234900000.0
2008-09-23 18:23:00,102.14,102.17,102.14,102.165,322600000.0
2008-09-23 18:24:00,102.16,102.185,102.16,102.175,209400000.0
2008-09-23 18:25:00,102.175,102.19,102.16,102.175,285900000.0
2008-09-23 18:26:00,102.175,102.21,102.16,102.16,359900000.0
2008-09-23 18:27:00,102.16,102.18,102.16,102.17,64400000.0
2008-09-23 18:28:00,102.17,102.17,102.12,102.13,471500000.0
2008-09-23 18:29:00,102.135,102.17,102.1,102.15,284000000.0
2008-09-23 18:30:00,102.15,102.15,102.11,102.12,216300000.0
2008-09-23 18:31:00,102.11,102.12,102.09,102.1,181500000.0
2008-09-23 18:32:00,102.105,102.12,102.08,102.08,294500000.0
2008-09-23 18:33:00,102.085,102.085,102.035,102.08,170800000.0
2008-09-23 18:34:00,102.08,102.09,102.06,102.07,168900000.0
2008-09-23 18:35:00,102.07,102.1,102.065,102.08,85000000.0
2008-09-23 18:36:00,102.08,102.09,102.05,102.09,30600000.0
2008-09-23 18:37:00,102.1,102.215,102.08,102.145,164000000.0
2008-09-23 18:38:00,102.155,102.16,102.09,102.095,132900000.0
2008-09-23 18:39:00,102.135,102.175,102.135,102.15,194300000.0
2008-09-23 18:40:00,102.14,102.17,102.115,102.13,162500000.0
2008-09-23 18:41:00,102.13,102.14,102.11,102.11,29600000.0
2008-09-23 18:42:00,102.105,102.105,102.0,102.0,244800000.0
2008-09-23 18:43:00,102.0,102.06,101.99,102.0,384600000.0
2008-09-23 18:44:00,102.0,102.02,101.965,102.02,340600000.0
2008-09-23 18:45:00,102.02,102.02,101.97,101.97,212700000.0
2008-09-23 18:46:00,101.97,102.025,101.96,102.0,292300000.0
2008-09-23 18:47:00,102.0,102.015,101.98,102.01,188900000.0
2008-09-23 18:48:00,102.01,102.025,101.995,102.015,186600000.0
2008-09-23 18:49:00,102.01,102.04,101.97,102.02,260700000.0
2008-09-23 18:50:00,102.04,102.09,102.03,102.075,266300000.0
2008-09-23 18:51:00,102.08,102.08,102.04,102.04,175300000.0
2008-09-23 18:52:00,102.04,102.07,102.04,102.07,161300000.0
2008-09-23 18:53:00,102.07,102.07,101.995,102.01,188300000.0
2008-09-23 18:54:00,102.0,102.05,101.985,102.04,173400000.0
2008-09-23 18:55:00,102.04,102.055,102.02,102.055,174500000.0
2008-09-23 18:56:00,102.055,102.1,102.05,102.09,351700000.0
2008-09-23 18:57:00,102.09,102.12,102.065,102.12,242900000.0
2008-09-23 18:58:00,102.12,102.13,102.095,102.115,193600000.0
2008-09-23 18:59:00,102.115,102.13,102.08,102.09,260700000.0
2008-09-23 19:00:00,102.09,102.095,101.955,101.96,464200000.0
2008-09-23 19:01:00,101.97,101.99,101.93,101.96,314000000.0
2008-09-23 19:02:00,101.96,101.96,101.895,101.9,150900000.0
2008-09-23 19:03:00,101.9,101.96,101.9,101.915,386600000.0
2008-09-23 19:04:00,101.915,102.01,101.91,101.975,247000000.0
2008-09-23 19:05:00,101.975,101.99,101.89,101.91,269400000.0
2008-09-23 19:06:00,101.91,101.91,101.83,101.83,205200000.0
2008-09-23 19:07:00,101.83,101.88,101.83,101.85,215500000.0
2008-09-23 19:08:00,101.85,101.89,101.82,101.82,214500000.0
2008-09-23 19:09:00,101.82,101.93,101.82,101.91,115200000.0
2008-09-23 19:10:00,101.91,101.93,101.89,101.93,133900000.0
2008-09-23 19:11:00,101.92,101.93,101.87,101.87,116700000.0
2008-09-23 19:12:00,101.87,101.87,101.77,101.8,220900000.0
2008-09-23 19:13:00,101.8,101.93,101.78,101.92,265400000.0
2008-09-23 19:14:00,101.925,101.94,101.82,101.92,308900000.0
2008-09-23 19:15:00,101.92,101.92,101.85,101.88,281700000.0
2008-09-23 19:16:00,101.88,101.93,101.88,101.93,119200000.0
2008-09-23 19:17:00,101.92,101.95,101.91,101.91,155100000.0
2008-09-23 19:18:00,101.91,101.94,101.91,101.92,233400000.0
2008-09-23 19:19:00,101.92,101.93,101.87,101.88,163200000.0
2008-09-23 19:20:00,101.88,101.9,101.795,101.85,206600000.0
2008-09-23 19:21:00,101.85,101.89,101.835,101.88,181900000.0
2008-09-23 19:22:00,101.875,101.88,101.835,101.85,116600000.0
2008-09-23 19:23:00,101.85,101.92,101.85,101.9,129000000.0
2008-09-23 19:24:00,101.9,101.91,101.88,101.89,118400000.0
2008-09-23 19:25:00,101.89,101.91,101.875,101.91,121500000.0
2008-09-23 19:26:00,101.91,101.94,101.895,101.93,118300000.0
2008-09-23 19:27:00,101.92,101.97,101.895,101.9,311800000.0
2008-09-23 19:28:00,101.9,101.945,101.87,101.875,213100000.0
2008-09-23 19:29:00,101.875,101.875,101.815,101.825,149800000.0
2008-09-23 19:30:00,101.82,101.82,101.745,101.78,384000000.0
2008-09-23 19:31:00,101.785,101.8,101.73,101.73,458200000.0
2008-09-23 19:32:00,101.73,101.75,101.69,101.695,379900000.0
2008-09-23 19:33:00,101.7,101.745,101.675,101.7,171500000.0
2008-09-23 19:34:00,101.7,101.71,101.695,101.695,137900000.0
2008-09-23 19:35:00,101.705,101.71,101.67,101.685,303800000.0
2008-09-23 19:36:00,101.69,101.71,101.66,101.66,507900002.0
2008-09-23 19:37:00,101.665,101.705,101.665,101.675,293000000.0
2008-09-23 19:38:00,101.68,101.735,101.68,101.735,178800000.0
2008-09-23 19:39:00,101.75,101.76,101.745,101.75,85500000.0
2008-09-23 19:40:00,101.745,101.745,101.74,101.74,8800000.0
2008-09-23 19:41:00,101.74,101.74,101.705,101.72,122800000.0
2008-09-23 19:42:00,101.725,101.74,101.71,101.735,176900000.0
2008-09-23 19:43:00,101.73,101.73,101.68,101.705,126800000.0
2008-09-23 19:44:00,101.705,101.725,101.695,101.72,126100000.0
2008-09-23 19:45:00,101.725,101.735,101.71,101.72,114700000.0
2008-09-23 19:46:00,101.725,101.735,101.695,101.695,98500000.0
2008-09-23 19:47:00,101.695,101.71,101.62,101.62,170600000.0
2008-09-23 19:48:00,101.62,101.64,101.595,101.64,179000000.0
2008-09-23 19:49:00,101.64,101.72,101.64,101.71,258200000.0
2008-09-23 19:50:00,101.7,101.725,101.685,101.69,196400000.0
2008-09-23 19:51:00,101.69,101.69,101.64,101.66,161300000.0
2008-09-23 19:52:00,101.66,101.73,101.66,101.71,197500000.0
2008-09-23 19:53:00,101.71,101.78,101.69,101.76,339300000.0
2008-09-23 19:54:00,101.765,101.83,101.75,101.815,268000000.0
2008-09-23 19:55:00,101.815,101.825,101.75,101.75,196700000.0
2008-09-23 19:56:00,101.75,101.79,101.725,101.755,338900000.0
2008-09-23 19:57:00,101.76,101.785,101.74,101.77,165600000.0
2008-09-23 19:58:00,101.775,101.855,101.775,101.82,271600000.0
2008-09-23 19:59:00,101.82,101.83,101.8,101.81,251200000.0
2008-09-23 20:00:00,101.815,101.855,101.785,101.84,262200000.0
2008-09-23 20:01:00,101.84,101.875,101.805,101.87,211900000.0
2008-09-23 20:02:00,101.865,101.875,101.83,101.865,316100000.0
2008-09-23 20:03:00,101.87,101.885,101.795,101.84,279100000.0
2008-09-23 20:04:00,101.84,101.88,101.79,101.805,168100000.0
2008-09-23 20:05:00,101.81,101.9,101.81,101.9,308300000.0
2008-09-23 20:06:00,101.9,101.975,101.885,101.92,588200000.0
2008-09-23 20:07:00,101.92,101.92,101.805,101.855,317700000.0
2008-09-23 20:08:00,101.855,101.94,101.855,101.94,297900000.0
2008-09-23 20:09:00,101.94,101.96,101.86,101.95,289600000.0
2008-09-23 20:10:00,101.97,101.995,101.845,101.925,311800000.0
2008-09-23 20:11:00,101.93,101.935,101.81,101.875,525300000.0
2008-09-23 20:12:00,101.885,101.91,101.845,101.905,220200000.0
2008-09-23 20:13:00,101.915,101.93,101.845,101.86,281300000.0
2008-09-23 20:14:00,101.86,101.865,101.81,101.845,381800000.0
2008-09-23 20:15:00,101.85,101.865,101.725,101.74,367800000.0
2008-09-23 20:16:00,101.74,101.8,101.73,101.8,248600000.0
2008-09-23 20:17:00,101.8,101.8,101.71,101.76,96500000.0
2008-09-23 20:18:00,101.75,101.81,101.75,101.795,154000000.0
2008-09-23 20:19:00,101.795,101.83,101.795,101.83,91400000.0
2008-09-23 20:20:00,101.83,101.83,101.795,101.81,147400000.0
2008-09-23 20:21:00,101.81,101.815,101.795,101.81,57300000.0
2008-09-23 20:22:00,101.81,101.81,101.78,101.79,116800000.0
2008-09-23 20:23:00,101.79,101.79,101.71,101.74,150300000.0
2008-09-23 20:24:00,101.74,101.76,101.725,101.74,118900000.0
2008-09-23 20:25:00,101.74,101.775,101.73,101.775,64600000.0
2008-09-23 20:26:00,101.78,101.84,101.76,101.84,146400000.0
2008-09-23 20:27:00,101.84,101.87,101.84,101.85,79300000.0
2008-09-23 20:28:00,101.85,101.87,101.84,101.84,45800000.0
2008-09-23 20:29:00,101.83,101.84,101.8,101.83,198400000.0
2008-09-23 20:30:00,101.82,101.9,101.82,101.89,136700000.0
2008-09-23 20:31:00,101.89,101.91,101.88,101.9,78800000.0
2008-09-23 20:32:00,101.9,101.94,101.9,101.9,61000000.0
2008-09-23 20:33:00,101.9,101.91,101.84,101.86,168100000.0
2008-09-23 20:34:00,101.86,101.86,101.83,101.85,56400000.0
2008-09-23 20:35:00,101.85,101.86,101.83,101.86,70800000.0
2008-09-23 20:36:00,101.85,101.89,101.84,101.88,56100000.0
2008-09-23 20:37:00,101.88,101.88,101.83,101.84,61700000.0
2008-09-23 20:38:00,101.84,101.84,101.8,101.8,105200000.0
2008-09-23 20:39:00,101.8,101.81,101.75,101.78,164600000.0
2008-09-23 20:40:00,101.77,101.845,101.77,101.84,99900000.0
2008-09-23 20:41:00,101.84,101.84,101.785,101.805,89300000.0
2008-09-23 20:42:00,101.805,101.85,101.805,101.85,195400000.0
2008-09-23 20:43:00,101.845,101.845,101.765,101.77,186000000.0
2008-09-23 20:44:00,101.77,101.78,101.725,101.77,205300000.0
2008-09-23 20:45:00,101.77,101.78,101.71,101.745,344500000.0
2008-09-23 20:46:00,101.745,101.78,101.74,101.78,268600000.0
2008-09-23 20:47:00,101.785,101.8,101.775,101.79,276800000.0
2008-09-23 20:48:00,101.805,101.9,101.805,101.88,309200000.0
2008-09-23 20:49:00,101.875,101.9,101.86,101.9,231500000.0
2008-09-23 20:50:00,101.905,101.95,101.89,101.92,323500000.0
2008-09-23 20:51:00,101.915,101.94,101.88,101.935,286200000.0
2008-09-23 20:52:00,101.935,101.95,101.855,101.87,437900000.0
2008-09-23 20:53:00,101.87,101.89,101.85,101.85,234400000.0
2008-09-23 20:54:00,101.85,101.865,101.84,101.84,323000000.0
2008-09-23 20:55:00,101.845,101.845,101.77,101.8,249400000.0
2008-09-23 20:56:00,101.795,101.89,101.795,101.87,274300000.0
2008-09-23 20:57:00,101.875,101.895,101.85,101.885,271100000.0
2008-09-23 20:58:00,101.885,101.89,101.815,101.815,422400000.0
2008-09-23 20:59:00,101.815,101.825,101.77,101.77,72700000.0
2008-09-23 21:00:00,101.775,101.775,101.73,101.735,296900000.0
2008-09-23 21:01:00,101.73,101.745,101.705,101.705,237000000.0
2008-09-23 21:02:00,101.705,101.71,101.69,101.7,427000000.0
2008-09-23 21:03:00,101.7,101.76,101.7,101.74,199000000.0
2008-09-23 21:04:00,101.745,101.76,101.72,101.73,141100000.0
2008-09-23 21:05:00,101.73,101.77,101.71,101.71,231700000.0
2008-09-23 21:06:00,101.71,101.785,101.71,101.785,255200000.0
2008-09-23 21:07:00,101.78,101.805,101.765,101.77,285100000.0
2008-09-23 21:08:00,101.78,101.815,101.775,101.805,93300000.0
2008-09-23 21:09:00,101.805,101.83,101.79,101.815,287700000.0
2008-09-23 21:10:00,101.82,101.895,101.82,101.895,221100000.0
2008-09-23 21:11:00,101.895,101.895,101.86,101.87,222600000.0
2008-09-23 21:12:00,101.875,101.88,101.87,101.875,68400000.0
2008-09-23 21:13:00,101.875,101.875,101.86,101.87,170800000.0
2008-09-23 21:14:00,101.865,101.875,101.865,101.87,189800000.0
2008-09-23 21:15:00,101.87,101.88,101.87,101.87,219300000.0
2008-09-23 21:16:00,101.875,101.97,101.87,101.965,202400000.0
2008-09-23 21:17:00,101.97,102.0,101.965,101.98,231000000.0
2008-09-23 21:18:00,101.98,102.01,101.98,102.01,386500000.0
2008-09-23 21:19:00,102.005,102.01,101.95,101.96,354100000.0
2008-09-23 21:20:00,101.96,101.97,101.93,101.95,177200000.0
2008-09-23 21:21:00,101.95,101.95,101.875,101.88,196500000.0
2008-09-23 21:22:00,101.875,101.875,101.81,101.84,327300000.0
2008-09-23 21:23:00,101.84,101.905,101.82,101.89,282500000.0
2008-09-23 21:24:00,101.9,101.9,101.86,101.87,99700000.0
2008-09-23 21:25:00,101.865,101.92,101.85,101.92,421000000.0
2008-09-23 21:26:00,101.925,101.925,101.87,101.88,265300000.0
2008-09-23 21:27:00,101.87,101.89,101.87,101.87,193300000.0
2008-09-23 21:28:00,101.87,101.88,101.82,101.84,82000000.0
2008-09-23 21:29:00,101.84,101.84,101.78,101.8,80800000.0
2008-09-23 21:30:00,101.8,101.83,101.78,101.79,221400000.0
2008-09-23 21:31:00,101.79,101.84,101.77,101.77,288600000.0
2008-09-23 21:32:00,101.77,101.77,101.725,101.77,146000000.0
2008-09-23 21:33:00,101.77,101.84,101.74,101.83,166700000.0
2008-09-23 21:34:00,101.83,101.875,101.815,101.87,399600000.0
2008-09-23 21:35:00,101.87,101.885,101.795,101.815,435600000.0
2008-09-23 21:36:00,101.815,101.84,101.81,101.82,282300000.0
2008-09-23 21:37:00,101.82,101.84,101.79,101.805,84300000.0
2008-09-23 21:38:00,101.8,101.815,101.735,101.755,143000000.0
2008-09-23 21:39:00,101.755,101.76,101.7,101.75,110000000.0
2008-09-23 21:40:00,101.75,101.775,101.72,101.77,140000000.0
2008-09-23 21:41:00,101.77,101.81,101.75,101.75,199900000.0
2008-09-23 21:42:00,101.745,101.75,101.72,101.74,194000000.0
2008-09-23 21:43:00,101.74,101.76,101.72,101.75,209900000.0
2008-09-23 21:44:00,101.755,101.76,101.705,101.705,210900000.0
2008-09-23 21:45:00,101.705,101.705,101.635,101.68,525900000.0
2008-09-23 21:46:00,101.68,101.685,101.63,101.635,396800000.0
2008-09-23 21:47:00,101.635,101.645,101.61,101.635,322700000.0
2008-09-23 21:48:00,101.64,101.64,101.595,101.62,327200000.0
2008-09-23 21:49:00,101.625,101.64,101.61,101.62,219000000.0
2008-09-23 21:50:00,101.62,101.76,101.62,101.72,249100000.0
2008-09-23 21:51:00,101.715,101.775,101.685,101.695,593400000.0
2008-09-23 21:52:00,101.7,101.705,101.7,101.705,103900000.0
2008-09-23 21:53:00,101.71,101.74,101.7,101.74,61600000.0
2008-09-23 21:54:00,101.74,101.74,101.71,101.72,261500000.0
2008-09-23 21:55:00,101.72,101.725,101.685,101.695,228300000.0
2008-09-23 21:56:00,101.695,101.695,101.64,101.665,310600000.0
2008-09-23 21:57:00,101.67,101.67,101.6,101.6,213800000.0
2008-09-23 21:58:00,101.6,101.635,101.59,101.62,164800000.0
2008-09-23 21:59:00,101.62,101.625,101.585,101.595,110800000.0
2008-09-23 22:00:00,101.59,101.605,101.575,101.605,112200000.0
2008-09-23 22:01:00,101.615,101.62,101.59,101.61,127700000.0
2008-09-23 22:02:00,101.6,101.6,101.56,101.56,99000000.0
2008-09-23 22:03:00,101.56,101.62,101.55,101.61,187700000.0
2008-09-23 22:04:00,101.605,101.645,101.59,101.64,114600000.0
2008-09-23 22:05:00,101.635,101.65,101.615,101.645,107700000.0
2008-09-23 22:06:00,101.64,101.665,101.64,101.66,51200000.0
2008-09-23 22:07:00,101.66,101.67,101.64,101.64,37000000.0
2008-09-23 22:08:00,101.65,101.665,101.645,101.65,95500000.0
2008-09-23 22:09:00,101.66,101.725,101.65,101.7,270200000.0
2008-09-23 22:10:00,101.7,101.715,101.69,101.69,246100000.0
2008-09-23 22:11:00,101.69,101.715,101.68,101.715,243500000.0
2008-09-23 22:12:00,101.715,101.72,101.69,101.71,159600000.0
2008-09-23 22:13:00,101.71,101.735,101.7,101.725,200500000.0
2008-09-23 22:14:00,101.72,101.725,101.695,101.705,244900000.0
2008-09-23 22:15:00,101.695,101.7,101.625,101.65,138400000.0
2008-09-23 22:16:00,101.655,101.665,101.645,101.65,28100000.0
2008-09-23 22:17:00,101.655,101.655,101.58,101.605,109400000.0
2008-09-23 22:18:00,101.605,101.605,101.59,101.605,169000000.0
2008-09-23 22:19:00,101.61,101.63,101.6,101.615,47800000.0
2008-09-23 22:20:00,101.61,101.62,101.595,101.61,92700000.0
2008-09-23 22:21:00,101.62,101.62,101.615,101.615,13200000.0
2008-09-23 22:22:00,101.61,101.61,101.59,101.59,351300000.0
2008-09-23 22:23:00,101.59,101.59,101.505,101.52,170100000.0
2008-09-23 22:24:00,101.52,101.52,101.37,101.46,208700000.0
2008-09-23 22:25:00,101.47,101.51,101.455,101.505,186900000.0
2008-09-23 22:26:00,101.515,101.525,101.5,101.525,146900000.0
2008-09-23 22:27:00,101.525,101.545,101.52,101.525,192900000.0
2008-09-23 22:28:00,101.52,101.54,101.52,101.525,204800000.0
2008-09-23 22:29:00,101.53,101.53,101.47,101.495,335300000.0
2008-09-23 22:30:00,101.495,101.525,101.48,101.52,514600000.0
2008-09-23 22:31:00,101.525,101.545,101.5,101.545,212500000.0
2008-09-23 22:32:00,101.565,101.6,101.55,101.6,105800000.0
2008-09-23 22:33:00,101.605,101.645,101.6,101.645,170000000.0
2008-09-23 22:34:00,101.65,101.68,101.64,101.675,199100000.0
2008-09-23 22:35:00,101.67,101.705,101.665,101.675,109400000.0
2008-09-23 22:36:00,101.67,101.69,101.65,101.68,89700000.0
2008-09-23 22:37:00,101.67,101.695,101.65,101.67,84300000.0
2008-09-23 22:38:00,101.67,101.685,101.65,101.68,116700000.0
2008-09-23 22:39:00,101.685,101.765,101.685,101.72,188900000.0
2008-09-23 22:40:00,101.715,101.725,101.655,101.71,299700000.0
2008-09-23 22:41:00,101.71,101.71,101.675,101.69,62200000.0
2008-09-23 22:42:00,101.7,101.725,101.695,101.695,70800000.0
2008-09-23 22:43:00,101.69,101.71,101.67,101.7,39000000.0
2008-09-23 22:44:00,101.71,101.74,101.705,101.71,93900000.0
2008-09-23 22:45:00,101.72,101.75,101.69,101.69,112000000.0
2008-09-23 22:46:00,101.69,101.71,101.655,101.655,158100000.0
2008-09-23 22:47:00,101.66,101.66,101.64,101.645,111100000.0
2008-09-23 22:48:00,101.645,101.66,101.62,101.65,223700000.0
2008-09-23 22:49:00,101.65,101.76,101.64,101.71,329800000.0
2008-09-23 22:50:00,101.705,101.74,101.685,101.695,117700000.0
2008-09-23 22:51:00,101.7,101.715,101.675,101.7,97400000.0
2008-09-23 22:52:00,101.72,101.755,101.67,101.72,305300000.0
2008-09-23 22:53:00,101.74,101.74,101.7,101.7,138700000.0
2008-09-23 22:54:00,101.695,101.7,101.64,101.64,100700000.0
2008-09-23 22:55:00,101.66,101.675,101.66,101.665,55100000.0
2008-09-23 22:56:00,101.67,101.675,101.555,101.6,275600002.0
2008-09-23 22:57:00,101.595,101.62,101.565,101.6,102600000.0
2008-09-23 22:58:00,101.6,101.625,101.585,101.59,93500000.0
2008-09-23 22:59:00,101.59,101.64,101.585,101.64,50600000.0
2008-09-23 23:00:00,101.635,101.635,101.51,101.51,20400000.0
2008-09-23 23:01:00,101.56,101.61,101.56,101.6,1000000.0
2008-09-23 23:02:00,101.55,101.55,101.55,101.55,1000000.0
2008-09-23 23:03:00,101.565,101.57,101.56,101.57,6000000.0
2008-09-23 23:04:00,101.56,101.56,101.55,101.56,4400000.0
2008-09-23 23:05:00,101.565,101.6,101.545,101.6,15400000.0
2008-09-23 23:07:00,101.625,101.655,101.61,101.63,19600000.0
2008-09-23 23:08:00,101.61,101.61,101.58,101.58,24000000.0
2008-09-23 23:09:00,101.58,101.595,101.575,101.585,13600000.0
2008-09-23 23:10:00,101.585,101.59,101.56,101.59,17600000.0
2008-09-23 23:11:00,101.58,101.59,101.58,101.58,62600000.0
2008-09-23 23:12:00,101.58,101.585,101.58,101.58,108200000.0
2008-09-23 23:13:00,101.58,101.59,101.58,101.585,106400000.0
2008-09-23 23:14:00,101.59,101.6,101.59,101.6,10000000.0
2008-09-23 23:15:00,101.64,101.64,101.63,101.64,24000000.0
2008-09-23 23:16:00,101.6,101.65,101.6,101.65,24000000.0
2008-09-23 23:17:00,101.66,101.66,101.62,101.635,142800000.0
2008-09-23 23:18:00,101.635,101.64,101.62,101.63,80400000.0
2008-09-23 23:19:00,101.635,101.635,101.615,101.615,43200000.0
2008-09-23 23:20:00,101.63,101.635,101.61,101.625,95600000.0
2008-09-23 23:21:00,101.625,101.66,101.625,101.66,54700000.0
2008-09-23 23:22:00,101.665,101.715,101.655,101.67,202600000.0
2008-09-23 23:23:00,101.68,101.835,101.655,101.685,175000000.0
2008-09-23 23:24:00,101.695,101.695,101.68,101.68,116200002.0
2008-09-23 23:25:00,101.685,101.695,101.685,101.685,48000000.0
2008-09-23 23:26:00,101.69,101.695,101.68,101.68,603800002.0
2008-09-23 23:27:00,101.68,101.68,101.68,101.68,306599998.0
2008-09-23 23:28:00,101.68,101.69,101.68,101.69,220400000.0
2008-09-23 23:29:00,101.685,101.72,101.67,101.7,536800004.0
2008-09-23 23:30:00,101.71,101.71,101.68,101.69,237200004.0
2008-09-23 23:31:00,101.68,101.685,101.68,101.68,1460000016.0
2008-09-23 23:32:00,101.685,101.69,101.685,101.685,30000000.0
2008-09-23 23:33:00,101.69,101.69,101.68,101.68,413200008.0
2008-09-23 23:34:00,101.68,101.69,101.62,101.65,1135100023.0
2008-09-23 23:35:00,101.655,101.665,101.63,101.665,196300000.0
2008-09-23 23:36:00,101.675,101.675,101.645,101.65,87600000.0
2008-09-23 23:37:00,101.65,101.65,101.645,101.65,21600000.0
2008-09-23 23:38:00,101.655,101.67,101.645,101.645,91200000.0
2008-09-23 23:39:00,101.65,101.665,101.64,101.665,90700000.0
2008-09-23 23:40:00,101.675,101.68,101.63,101.64,154000000.0
2008-09-23 23:41:00,101.645,101.69,101.645,101.655,122400000.0
2008-09-23 23:42:00,101.67,101.72,101.67,101.72,87600000.0
2008-09-23 23:43:00,101.72,101.72,101.65,101.695,66000000.0
2008-09-23 23:44:00,101.71,101.85,101.705,101.79,405600000.0
2008-09-23 23:45:00,101.8,101.825,101.79,101.8,178800000.0
2008-09-23 23:46:00,101.8,101.84,101.79,101.82,231000000.0
2008-09-23 23:47:00,101.83,101.845,101.79,101.81,164400000.0
2008-09-23 23:48:00,101.815,101.815,101.78,101.78,94800000.0
2008-09-23 23:49:00,101.78,101.795,101.77,101.785,155600000.0
2008-09-23 23:50:00,101.785,101.785,101.78,101.785,37200000.0
2008-09-23 23:51:00,101.79,101.825,101.785,101.82,270000000.0
2008-09-23 23:52:00,101.815,101.82,101.78,101.815,169200000.0
2008-09-23 23:53:00,101.815,101.83,101.815,101.83,126000000.0
2008-09-23 23:54:00,101.835,101.875,101.83,101.84,138000000.0
2008-09-23 23:55:00,101.855,101.865,101.835,101.865,190800000.0
2008-09-23 23:56:00,101.865,101.89,101.85,101.855,161500000.0
2008-09-23 23:57:00,101.86,101.89,101.855,101.875,106800000.0
2008-09-23 23:58:00,101.885,101.925,101.865,101.915,151200000.0
2008-09-23 23:59:00,101.905,101.925,101.895,101.925,181200000.0
2008-09-24 00:00:00,101.925,101.94,101.905,101.935,190300000.0
2008-09-24 00:01:00,101.935,102.095,101.93,102.05,217800000.0
2008-09-24 00:02:00,102.04,102.075,102.04,102.055,129600000.0
2008-09-24 00:03:00,102.07,102.07,102.01,102.025,263799999.0
2008-09-24 00:04:00,102.025,102.03,102.01,102.01,234899999.0
2008-09-24 00:05:00,102.01,102.055,102.0,102.035,298200000.0
2008-09-24 00:06:00,102.035,102.11,102.025,102.095,361000000.0
2008-09-24 00:07:00,102.1,102.12,102.075,102.12,226300000.0
2008-09-24 00:08:00,102.12,102.12,102.11,102.12,37200000.0
2008-09-24 00:09:00,102.125,102.145,102.08,102.14,193200000.0
2008-09-24 00:10:00,102.105,102.115,102.1,102.105,37200000.0
2008-09-24 00:11:00,102.1,102.12,102.09,102.115,121200000.0
2008-09-24 00:12:00,102.115,102.155,102.1,102.145,198800000.0
2008-09-24 00:13:00,102.15,102.15,102.12,102.13,132700000.0
2008-09-24 00:14:00,102.135,102.135,102.11,102.11,176800003.0
2008-09-24 00:15:00,102.11,102.12,102.11,102.11,286400003.0
2008-09-24 00:16:00,102.115,102.12,102.11,102.11,341800004.0
2008-09-24 00:17:00,102.11,102.11,101.995,102.005,401200015.0
2008-09-24 00:18:00,102.02,102.02,101.98,101.99,802200022.0
2008-09-24 00:19:00,102.0,102.025,101.99,101.99,59200000.0
2008-09-24 00:20:00,102.0,102.005,101.98,102.005,369899994.0
2008-09-24 00:21:00,102.0,102.005,101.98,101.98,930299992.0
2008-09-24 00:22:00,101.99,102.01,101.99,102.0,340999992.0
2008-09-24 00:23:00,101.98,101.985,101.98,101.98,340999992.0
2008-09-24 00:24:00,101.98,101.98,101.98,101.98,2122299943.0
2008-09-24 00:25:00,101.98,101.98,101.98,101.98,1563799958.0
2008-09-24 00:26:00,101.98,101.98,101.98,101.98,1563799958.0
2008-09-24 00:27:00,101.98,101.995,101.98,101.995,906599982.0
2008-09-24 00:28:00,102.0,102.01,101.98,101.995,157100003.0
2008-09-24 00:29:00,102.0,102.03,101.995,102.03,35600000.0
2008-09-24 00:30:00,102.03,102.04,102.03,102.035,28600000.0
2008-09-24 00:31:00,102.035,102.05,102.035,102.05,86100000.0
2008-09-24 00:32:00,102.05,102.055,102.045,102.055,58100000.0
2008-09-24 00:33:00,102.06,102.085,102.05,102.085,52200000.0
2008-09-24 00:34:00,102.085,102.085,102.07,102.075,9400000.0
2008-09-24 00:35:00,102.07,102.07,102.07,102.07,1000000.0
2008-09-24 00:36:00,102.075,102.075,102.03,102.03,15600000.0
2008-09-24 00:37:00,102.04,102.05,102.04,102.04,7000000.0
2008-09-24 00:38:00,102.03,102.04,102.02,102.02,18800000.0
2008-09-24 00:39:00,102.02,102.025,102.02,102.025,4000000.0
2008-09-24 00:40:00,102.02,102.02,102.02,102.02,1000000.0
2008-09-24 00:41:00,102.015,102.02,102.01,102.015,5000000.0
2008-09-24 00:42:00,102.02,102.02,102.02,102.02,1000000.0
2008-09-24 00:43:00,102.015,102.035,102.015,102.035,12000000.0
2008-09-24 00:44:00,102.045,102.045,102.03,102.03,3000000.0
2008-09-24 00:45:00,102.035,102.04,102.035,102.035,3000000.0
2008-09-24 00:47:00,102.03,102.045,102.03,102.04,7000000.0
2008-09-24 00:48:00,102.035,102.065,102.035,102.065,6000000.0
2008-09-24 00:49:00,102.05,102.05,102.035,102.04,4000000.0
2008-09-24 00:50:00,102.06,102.06,102.06,102.06,8000000.0
2008-09-24 00:51:00,102.035,102.035,102.02,102.025,8000000.0
2008-09-24 00:52:00,102.02,102.065,102.015,102.03,16000000.0
2008-09-24 00:53:00,102.05,102.07,102.05,102.07,4000000.0
2008-09-24 00:54:00,102.065,102.065,102.055,102.055,6000000.0
2008-09-24 00:55:00,102.05,102.1,102.045,102.06,12000000.0
2008-09-24 00:56:00,102.08,102.105,102.08,102.1,9000000.0
2008-09-24 00:57:00,102.095,102.1,102.065,102.075,13000000.0
2008-09-24 00:58:00,102.08,102.08,102.065,102.075,5000000.0
2008-09-24 00:59:00,102.04,102.09,102.04,102.06,45600000.0
2008-09-24 01:00:00,102.065,102.065,102.03,102.055,40800000.0
2008-09-24 01:01:00,102.045,102.055,102.045,102.055,4000000.0
2008-09-24 01:02:00,102.05,102.05,102.04,102.045,3000000.0
2008-09-24 01:03:00,102.04,102.04,102.03,102.03,213000000.0
2008-09-24 01:04:00,102.03,102.03,102.03,102.03,86100000.0
2008-09-24 01:05:00,102.035,102.045,102.03,102.03,82600000.0
2008-09-24 01:06:00,102.03,102.055,102.03,102.05,112200000.0
2008-09-24 01:07:00,102.055,102.075,102.04,102.05,11000000.0
2008-09-24 01:08:00,102.055,102.16,102.055,102.115,55100000.0
2008-09-24 01:09:00,102.115,102.14,102.11,102.115,41600000.0
2008-09-24 01:10:00,102.11,102.11,102.11,102.11,66700000.0
2008-09-24 01:11:00,102.11,102.135,102.11,102.115,36000000.0
2008-09-24 01:12:00,102.11,102.14,102.11,102.125,19700000.0
2008-09-24 01:13:00,102.13,102.145,102.13,102.145,3000000.0
2008-09-24 01:14:00,102.135,102.14,102.125,102.14,3000000.0
2008-09-24 01:15:00,102.155,102.155,102.115,102.115,13000000.0
2008-09-24 01:16:00,102.12,102.15,102.12,102.15,20000000.0
2008-09-24 01:17:00,102.165,102.18,102.145,102.16,16000000.0
2008-09-24 01:18:00,102.16,102.16,102.11,102.11,29299999.0
2008-09-24 01:19:00,102.11,102.12,102.11,102.11,458499975.0
2008-09-24 01:20:00,102.11,102.11,102.11,102.11,219599988.0
2008-09-24 01:21:00,102.11,102.11,101.995,101.995,200599998.0
2008-09-24 01:22:00,101.995,102.01,101.99,102.01,73900000.0
2008-09-24 01:23:00,102.015,102.055,101.99,102.035,392800001.0
2008-09-24 01:24:00,102.04,102.07,102.03,102.07,124900000.0
2008-09-24 01:25:00,102.065,102.1,102.055,102.075,175900000.0
2008-09-24 01:26:00,102.09,102.1,102.07,102.095,46200000.0
2008-09-24 01:27:00,102.09,102.13,102.085,102.12,120900000.0
2008-09-24 01:28:00,102.12,102.12,102.095,102.1,70200000.0
2008-09-24 01:29:00,102.09,102.09,102.065,102.065,105400000.0
2008-09-24 01:30:00,102.065,102.065,102.05,102.055,90400000.0
2008-09-24 01:31:00,102.05,102.06,102.05,102.055,23600000.0
2008-09-24 01:32:00,102.05,102.065,102.05,102.065,13800000.0
2008-09-24 01:33:00,102.06,102.085,102.055,102.075,145100000.0
2008-09-24 01:34:00,102.07,102.07,102.035,102.045,39000000.0
2008-09-24 01:35:00,102.045,102.055,102.02,102.02,49200000.0
2008-09-24 01:36:00,102.02,102.02,102.02,102.02,32400000.0
2008-09-24 01:37:00,102.02,102.02,102.015,102.015,32400000.0
2008-09-24 01:38:00,102.015,102.035,102.015,102.03,80700000.0
2008-09-24 01:39:00,102.03,102.045,102.025,102.035,187800000.0
2008-09-24 01:40:00,102.045,102.05,102.045,102.045,73800000.0
2008-09-24 01:41:00,102.045,102.055,102.045,102.045,27200000.0
2008-09-24 01:42:00,102.045,102.06,102.035,102.055,145800000.0
2008-09-24 01:43:00,102.055,102.09,102.02,102.065,220000000.0
2008-09-24 01:44:00,102.08,102.08,102.04,102.04,220100000.0
2008-09-24 01:45:00,102.045,102.09,102.045,102.07,37200000.0
2008-09-24 01:46:00,102.07,102.1,102.07,102.1,14500000.0
2008-09-24 01:47:00,102.1,102.105,102.085,102.1,22000000.0
2008-09-24 01:48:00,102.095,102.13,102.09,102.125,22000000.0
2008-09-24 01:49:00,102.115,102.12,102.09,102.09,24000000.0
2008-09-24 01:50:00,102.09,102.155,102.09,102.15,23000000.0
2008-09-24 01:51:00,102.14,102.15,102.125,102.125,24000000.0
2008-09-24 01:52:00,102.115,102.115,102.095,102.1,11000000.0
2008-09-24 01:53:00,102.11,102.11,102.075,102.08,14000000.0
2008-09-24 01:54:00,102.07,102.07,102.045,102.055,22000000.0
2008-09-24 01:55:00,102.04,102.08,102.04,102.065,142400000.0
2008-09-24 01:56:00,102.065,102.085,102.045,102.045,118900000.0
2008-09-24 01:57:00,102.04,102.04,101.97,101.97,574000000.0
2008-09-24 01:58:00,101.98,102.025,101.96,101.97,163800000.0
2008-09-24 01:59:00,101.97,101.97,101.93,101.95,302700000.0
2008-09-24 02:00:00,101.945,101.96,101.945,101.96,296000000.0
2008-09-24 02:01:00,101.96,101.965,101.935,101.935,260100000.0
2008-09-24 02:02:00,101.94,101.945,101.91,101.93,674700000.0
2008-09-24 02:03:00,101.93,101.95,101.925,101.95,64700000.0
2008-09-24 02:04:00,101.94,101.965,101.94,101.955,86700000.0
2008-09-24 02:05:00,101.95,101.965,101.95,101.965,34800000.0
2008-09-24 02:06:00,101.965,101.99,101.965,101.965,136800000.0
2008-09-24 02:07:00,101.985,102.005,101.985,102.005,108400000.0
2008-09-24 02:08:00,102.0,102.01,102.0,102.005,23600000.0
2008-09-24 02:09:00,102.0,102.005,101.99,101.995,52200000.0
2008-09-24 02:10:00,101.995,102.02,101.995,102.02,89600000.0
2008-09-24 02:11:00,102.015,102.015,101.94,101.96,135200000.0
2008-09-24 02:12:00,101.95,101.96,101.94,101.94,332500000.0
2008-09-24 02:13:00,101.94,101.94,101.84,101.84,211400000.0
2008-09-24 02:14:00,101.84,101.895,101.82,101.88,256700000.0
2008-09-24 02:15:00,101.88,101.89,101.85,101.86,221200000.0
2008-09-24 02:16:00,101.86,101.885,101.855,101.855,144800000.0
2008-09-24 02:17:00,101.855,101.94,101.855,101.93,220500000.0
2008-09-24 02:18:00,101.925,101.935,101.885,101.9,86500000.0
2008-09-24 02:19:00,101.905,101.905,101.88,101.885,41800000.0
2008-09-24 02:20:00,101.89,101.93,101.89,101.91,35800000.0
2008-09-24 02:21:00,101.915,101.915,101.875,101.905,75300000.0
2008-09-24 02:22:00,101.91,101.975,101.905,101.975,26000000.0
2008-09-24 02:23:00,101.98,101.98,101.94,101.965,183200000.0
2008-09-24 02:24:00,101.97,101.97,101.95,101.96,113400000.0
2008-09-24 02:25:00,101.96,101.97,101.94,101.945,102400000.0
2008-09-24 02:26:00,101.95,101.98,101.95,101.97,17000000.0
2008-09-24 02:27:00,101.975,101.99,101.96,101.97,36000000.0
2008-09-24 02:28:00,101.975,101.975,101.935,101.935,35000000.0
2008-09-24 02:29:00,101.945,101.95,101.91,101.935,129700000.0
2008-09-24 02:30:00,101.94,101.94,101.905,101.91,153000000.0
2008-09-24 02:31:00,101.91,101.91,101.885,101.91,275300000.0
2008-09-24 02:32:00,101.915,101.945,101.915,101.935,37400000.0
2008-09-24 02:33:00,101.94,101.94,101.91,101.91,203200000.0
2008-09-24 02:34:00,101.91,101.91,101.9,101.905,138700000.0
2008-09-24 02:35:00,101.91,101.915,101.875,101.875,188800000.0
2008-09-24 02:36:00,101.875,101.88,101.83,101.855,265600000.0
2008-09-24 02:37:00,101.855,101.875,101.83,101.875,158300000.0
2008-09-24 02:38:00,101.88,101.895,101.86,101.86,456600000.0
2008-09-24 02:39:00,101.87,101.885,101.86,101.885,224800000.0
2008-09-24 02:40:00,101.885,101.885,101.835,101.835,208500000.0
2008-09-24 02:41:00,101.835,101.855,101.8,101.82,309300000.0
2008-09-24 02:42:00,101.825,101.835,101.76,101.78,214100000.0
2008-09-24 02:43:00,101.785,101.845,101.77,101.785,170700000.0
2008-09-24 02:44:00,101.78,101.795,101.775,101.79,39400000.0
2008-09-24 02:45:00,101.795,101.795,101.775,101.795,50600000.0
2008-09-24 02:46:00,101.8,101.81,101.785,101.795,105900000.0
2008-09-24 02:47:00,101.79,101.8,101.79,101.795,164800000.0
2008-09-24 02:48:00,101.79,101.8,101.79,101.8,54500000.0
2008-09-24 02:49:00,101.805,101.825,101.805,101.825,158200000.0
2008-09-24 02:50:00,101.83,101.83,101.805,101.815,305500000.0
2008-09-24 02:51:00,101.815,101.83,101.81,101.825,170400000.0
2008-09-24 02:52:00,101.825,101.85,101.815,101.85,243400000.0
2008-09-24 02:53:00,101.855,101.92,101.835,101.915,481800000.0
2008-09-24 02:54:00,101.915,101.97,101.845,101.855,449000000.0
2008-09-24 02:55:00,101.86,101.935,101.85,101.85,378800000.0
2008-09-24 02:56:00,101.85,101.885,101.83,101.83,213500000.0
2008-09-24 02:57:00,101.845,101.875,101.83,101.865,392700000.0
2008-09-24 02:58:00,101.865,101.875,101.825,101.84,563500000.0
2008-09-24 02:59:00,101.84,101.84,101.82,101.84,163900000.0
2008-09-24 03:00:00,101.84,101.84,101.82,101.82,38500000.0
2008-09-24 03:01:00,101.82,101.83,101.805,101.83,103500000.0
2008-09-24 03:02:00,101.825,101.845,101.765,101.77,206900000.0
2008-09-24 03:03:00,101.765,101.81,101.765,101.805,103300000.0
2008-09-24 03:04:00,101.8,101.82,101.775,101.815,177600000.0
2008-09-24 03:05:00,101.815,101.82,101.795,101.82,125700000.0
2008-09-24 03:06:00,101.83,101.915,101.83,101.9,437900000.0
2008-09-24 03:07:00,101.905,101.915,101.86,101.86,318100000.0
2008-09-24 03:08:00,101.865,101.885,101.865,101.875,337500000.0
2008-09-24 03:09:00,101.88,101.895,101.87,101.895,293900000.0
2008-09-24 03:10:00,101.895,101.9,101.88,101.9,189600000.0
2008-09-24 03:11:00,101.9,101.9,101.9,101.9,7200000.0
2008-09-24 03:12:00,101.895,101.935,101.895,101.93,126500000.0
2008-09-24 03:13:00,101.93,101.95,101.875,101.885,298500000.0
2008-09-24 03:14:00,101.89,101.915,101.89,101.9,126400000.0
2008-09-24 03:15:00,101.9,101.91,101.88,101.91,92600000.0
2008-09-24 03:16:00,101.905,101.92,101.885,101.89,311300000.0
2008-09-24 03:17:00,101.89,101.915,101.88,101.905,129200000.0
2008-09-24 03:18:00,101.9,101.9,101.87,101.89,260900000.0
2008-09-24 03:19:00,101.89,101.92,101.875,101.9,293700000.0
2008-09-24 03:20:00,101.91,101.94,101.91,101.93,109700000.0
2008-09-24 03:21:00,101.935,101.95,101.93,101.935,102200000.0
2008-09-24 03:22:00,101.94,101.945,101.905,101.91,107000000.0
2008-09-24 03:23:00,101.915,101.92,101.91,101.91,28400000.0
2008-09-24 03:24:00,101.91,101.91,101.885,101.895,184100000.0
2008-09-24 03:25:00,101.9,101.9,101.835,101.855,106000000.0
2008-09-24 03:26:00,101.865,101.865,101.825,101.83,228400000.0
2008-09-24 03:27:00,101.835,101.835,101.82,101.825,159400001.0
2008-09-24 03:28:00,101.825,101.83,101.82,101.825,175000001.0
2008-09-24 03:29:00,101.83,101.83,101.82,101.82,1266500025.0
2008-09-24 03:30:00,101.82,101.82,101.77,101.79,648000007.0
2008-09-24 03:31:00,101.79,101.81,101.77,101.775,350500002.0
2008-09-24 03:32:00,101.775,101.775,101.74,101.74,208000000.0
2008-09-24 03:33:00,101.745,101.785,101.73,101.785,94000000.0
2008-09-24 03:34:00,101.78,101.785,101.77,101.78,163300000.0
2008-09-24 03:35:00,101.78,101.81,101.77,101.8,160400000.0
2008-09-24 03:36:00,101.795,101.815,101.795,101.805,343500000.0
2008-09-24 03:37:00,101.81,101.825,101.8,101.815,43900000.0
2008-09-24 03:38:00,101.815,101.875,101.78,101.85,448100000.0
2008-09-24 03:39:00,101.855,101.895,101.85,101.895,365100000.0
2008-09-24 03:40:00,101.9,101.915,101.88,101.915,189000000.0
2008-09-24 03:41:00,101.92,101.945,101.91,101.94,199200000.0
2008-09-24 03:42:00,101.94,101.975,101.93,101.955,187200000.0
2008-09-24 03:43:00,101.96,102.0,101.96,101.98,206500000.0
2008-09-24 03:44:00,101.985,101.985,101.93,101.93,205700000.0
2008-09-24 03:45:00,101.93,101.98,101.89,101.92,262500000.0
2008-09-24 03:46:00,101.93,101.94,101.89,101.89,230400000.0
2008-09-24 03:47:00,101.89,101.89,101.86,101.88,201500000.0
2008-09-24 03:48:00,101.885,101.895,101.875,101.89,222300000.0
2008-09-24 03:49:00,101.89,101.915,101.88,101.905,321800000.0
2008-09-24 03:50:00,101.91,101.915,101.91,101.915,49500000.0
2008-09-24 03:51:00,101.91,101.96,101.91,101.96,85700000.0
2008-09-24 03:52:00,101.955,101.97,101.945,101.96,46500000.0
2008-09-24 03:53:00,101.955,101.98,101.93,101.965,194400000.0
2008-09-24 03:54:00,101.96,101.965,101.96,101.96,49400000.0
2008-09-24 03:55:00,101.965,101.98,101.965,101.965,111200000.0
2008-09-24 03:56:00,101.96,101.965,101.94,101.96,92400000.0
2008-09-24 03:57:00,101.965,101.965,101.945,101.945,53700000.0
2008-09-24 03:58:00,101.945,101.945,101.935,101.935,38500000.0
2008-09-24 03:59:00,101.935,101.935,101.91,101.935,400300000.0
2008-09-24 04:00:00,101.935,101.955,101.91,101.925,329800000.0
2008-09-24 04:01:00,101.93,101.965,101.925,101.965,140100000.0
2008-09-24 04:02:00,101.965,101.975,101.95,101.965,100600000.0
2008-09-24 04:03:00,101.96,101.995,101.955,101.99,111700000.0
2008-09-24 04:04:00,101.985,101.995,101.975,101.985,90100000.0
2008-09-24 04:05:00,101.98,102.0,101.98,101.99,89100000.0
2008-09-24 04:06:00,101.985,101.99,101.96,101.985,74900000.0
2008-09-24 04:07:00,101.98,102.01,101.98,102.0,99500000.0
2008-09-24 04:08:00,102.0,102.015,101.995,101.995,76000000.0
2008-09-24 04:09:00,102.0,102.0,101.985,101.985,32700000.0
2008-09-24 04:10:00,101.98,101.985,101.975,101.975,89600000.0
2008-09-24 04:11:00,101.97,102.0,101.97,101.985,64700000.0
2008-09-24 04:12:00,101.99,102.005,101.975,101.98,71200000.0
2008-09-24 04:13:00,101.98,101.995,101.975,101.995,43600000.0
2008-09-24 04:14:00,102.0,102.0,101.97,101.97,76200000.0
2008-09-24 04:15:00,101.975,102.015,101.975,102.01,86700000.0
2008-09-24 04:16:00,102.005,102.01,101.97,102.0,248400000.0
2008-09-24 04:17:00,102.0,102.0,101.965,101.98,164600000.0
2008-09-24 04:18:00,101.98,102.02,101.98,102.01,175800000.0
2008-09-24 04:19:00,102.025,102.04,102.01,102.04,267600000.0
2008-09-24 04:20:00,102.04,102.04,102.015,102.015,70200000.0
2008-09-24 04:21:00,102.015,102.025,102.015,102.015,88400000.0
2008-09-24 04:22:00,102.015,102.015,102.0,102.0,43500000.0
2008-09-24 04:23:00,101.995,102.0,101.995,101.995,40200000.0
2008-09-24 04:24:00,102.0,102.01,101.995,102.0,125200000.0
2008-09-24 04:25:00,102.005,102.02,102.0,102.015,69700000.0
2008-09-24 04:26:00,102.025,102.04,102.015,102.03,405600000.0
2008-09-24 04:27:00,102.035,102.07,102.035,102.06,253100000.0
2008-09-24 04:28:00,102.055,102.08,102.04,102.07,240200000.0
2008-09-24 04:29:00,102.07,102.07,102.03,102.03,120500000.0
2008-09-24 04:30:00,102.025,102.1,102.005,102.07,288900000.0
2008-09-24 04:31:00,102.065,102.075,102.06,102.07,144200000.0
2008-09-24 04:32:00,102.065,102.085,102.06,102.085,83000000.0
2008-09-24 04:33:00,102.08,102.08,102.08,102.08,7200000.0
2008-09-24 04:34:00,102.08,102.09,102.055,102.055,103900000.0
2008-09-24 04:35:00,102.055,102.065,102.035,102.04,185700000.0
2008-09-24 04:36:00,102.04,102.05,102.035,102.04,151200000.0
2008-09-24 04:37:00,102.045,102.06,102.04,102.05,20000000.0
2008-09-24 04:38:00,102.055,102.06,102.05,102.05,10000000.0
2008-09-24 04:39:00,102.055,102.06,102.045,102.055,27200000.0
2008-09-24 04:40:00,102.06,102.065,102.05,102.055,13000000.0
2008-09-24 04:41:00,102.06,102.07,102.06,102.065,6000000.0
2008-09-24 04:42:00,102.07,102.1,102.07,102.07,25000000.0
2008-09-24 04:43:00,102.075,102.105,102.07,102.105,30600000.0
2008-09-24 04:44:00,102.1,102.11,102.09,102.105,19000000.0
2008-09-24 04:45:00,102.095,102.125,102.095,102.12,28100000.0
2008-09-24 04:46:00,102.115,102.135,102.115,102.135,7600000.0
2008-09-24 04:47:00,102.135,102.195,102.135,102.185,50600000.0
2008-09-24 04:48:00,102.185,102.19,102.17,102.18,21200000.0
2008-09-24 04:49:00,102.17,102.17,102.15,102.16,11000000.0
2008-09-24 04:50:00,102.165,102.165,102.145,102.15,9000000.0
2008-09-24 04:51:00,102.155,102.17,102.15,102.17,18600000.0
2008-09-24 04:52:00,102.18,102.18,102.155,102.16,15000000.0
2008-09-24 04:53:00,102.155,102.185,102.135,102.17,93200000.0
2008-09-24 04:54:00,102.185,102.21,102.18,102.185,53200000.0
2008-09-24 04:55:00,102.19,102.195,102.185,102.185,31100000.0
2008-09-24 04:56:00,102.18,102.185,102.18,102.185,6000000.0
2008-09-24 04:57:00,102.185,102.185,102.155,102.165,18000000.0
2008-09-24 04:58:00,102.155,102.17,102.14,102.155,86200000.0
2008-09-24 04:59:00,102.155,102.155,102.14,102.14,82300000.0
2008-09-24 05:00:00,102.145,102.165,102.14,102.165,56500000.0
2008-09-24 05:01:00,102.155,102.165,102.14,102.15,46100000.0
2008-09-24 05:02:00,102.145,102.155,102.145,102.155,7000000.0
2008-09-24 05:03:00,102.15,102.155,102.15,102.155,14600000.0
2008-09-24 05:04:00,102.155,102.18,102.155,102.17,20000000.0
2008-09-24 05:05:00,102.165,102.165,102.155,102.16,15100000.0
2008-09-24 05:06:00,102.155,102.16,102.14,102.15,115200000.0
2008-09-24 05:07:00,102.14,102.15,102.14,102.14,81800000.0
2008-09-24 05:08:00,102.14,102.14,102.07,102.08,118400000.0
2008-09-24 05:09:00,102.075,102.08,102.065,102.07,10000000.0
2008-09-24 05:10:00,102.065,102.125,102.06,102.105,29200000.0
2008-09-24 05:11:00,102.1,102.12,102.07,102.075,102200000.0
2008-09-24 05:12:00,102.08,102.095,102.08,102.095,16000000.0
2008-09-24 05:13:00,102.09,102.1,102.08,102.095,18000000.0
2008-09-24 05:14:00,102.09,102.09,102.07,102.085,16000000.0
2008-09-24 05:15:00,102.09,102.09,102.075,102.08,7000000.0
2008-09-24 05:16:00,102.085,102.095,102.08,102.085,5000000.0
2008-09-24 05:17:00,102.08,102.085,102.075,102.075,6000000.0
2008-09-24 05:18:00,102.07,102.075,102.035,102.05,19200000.0
2008-09-24 05:19:00,102.055,102.06,102.025,102.03,47900000.0
2008-09-24 05:20:00,102.035,102.04,102.02,102.025,42600000.0
2008-09-24 05:21:00,102.02,102.04,102.02,102.025,7000000.0
2008-09-24 05:22:00,102.03,102.035,102.025,102.03,12000000.0
2008-09-24 05:23:00,102.025,102.03,102.02,102.03,26000000.0
2008-09-24 05:24:00,102.025,102.03,102.02,102.02,6000000.0
2008-09-24 05:25:00,102.025,102.08,102.025,102.08,15000000.0
2008-09-24 05:26:00,102.09,102.1,102.065,102.07,36800000.0
2008-09-24 05:27:00,102.065,102.09,102.065,102.085,63900000.0
2008-09-24 05:28:00,102.075,102.08,102.06,102.07,19000000.0
2008-09-24 05:29:00,102.075,102.08,102.06,102.065,9000000.0
2008-09-24 05:30:00,102.06,102.085,102.06,102.07,18600000.0
2008-09-24 05:31:00,102.075,102.095,102.07,102.095,9000000.0
2008-09-24 05:32:00,102.09,102.09,102.075,102.075,10000000.0
2008-09-24 05:33:00,102.08,102.12,102.08,102.105,47000000.0
2008-09-24 05:34:00,102.11,102.11,102.105,102.11,9000000.0
2008-09-24 05:35:00,102.105,102.105,102.1,102.1,2000000.0
2008-09-24 05:36:00,102.105,102.125,102.08,102.085,51800000.0
2008-09-24 05:37:00,102.09,102.09,102.07,102.07,12100000.0
2008-09-24 05:38:00,102.075,102.08,102.075,102.08,4000000.0
2008-09-24 05:39:00,102.085,102.09,102.04,102.06,17200000.0
2008-09-24 05:40:00,102.065,102.065,102.035,102.05,34200000.0
2008-09-24 05:41:00,102.055,102.07,102.02,102.035,85200000.0
2008-09-24 05:42:00,102.04,102.065,102.025,102.065,59500000.0
2008-09-24 05:43:00,102.06,102.065,102.015,102.015,13000000.0
2008-09-24 05:44:00,102.02,102.03,102.02,102.025,25300000.0
2008-09-24 05:45:00,102.03,102.04,102.03,102.04,21200000.0
2008-09-24 05:46:00,102.045,102.05,102.045,102.045,3000000.0
2008-09-24 05:47:00,102.055,102.065,102.045,102.065,18000000.0
2008-09-24 05:48:00,102.07,102.075,102.06,102.07,17600000.0
2008-09-24 05:49:00,102.075,102.09,102.07,102.075,27000000.0
2008-09-24 05:50:00,102.085,102.085,102.06,102.07,21200000.0
2008-09-24 05:51:00,102.075,102.09,102.075,102.09,9000000.0
2008-09-24 05:52:00,102.085,102.095,102.055,102.08,15000000.0
2008-09-24 05:53:00,102.085,102.09,102.075,102.08,18000000.0
2008-09-24 05:54:00,102.075,102.085,102.065,102.065,8000000.0
2008-09-24 05:55:00,102.07,102.08,102.055,102.065,39100000.0
2008-09-24 05:56:00,102.07,102.075,102.055,102.065,22600000.0
2008-09-24 05:57:00,102.07,102.08,102.06,102.075,22800000.0
2008-09-24 05:58:00,102.07,102.085,102.06,102.08,21400000.0
2008-09-24 05:59:00,102.075,102.075,102.07,102.07,11400000.0
2008-09-24 06:00:00,102.07,102.08,102.07,102.075,12800000.0
2008-09-24 06:01:00,102.07,102.07,102.06,102.07,12200000.0
2008-09-24 06:02:00,102.065,102.065,102.06,102.06,11400000.0
2008-09-24 06:03:00,102.06,102.06,102.06,102.06,2600000.0
2008-09-24 06:04:00,102.06,102.065,102.06,102.06,6600000.0
2008-09-24 06:05:00,102.065,102.08,102.065,102.065,11000000.0
2008-09-24 06:06:00,102.06,102.06,102.035,102.035,22700000.0
2008-09-24 06:07:00,102.03,102.035,102.015,102.02,21000000.0
2008-09-24 06:08:00,102.025,102.045,102.025,102.045,32200000.0
2008-09-24 06:09:00,102.05,102.055,102.04,102.04,8000000.0
2008-09-24 06:10:00,102.045,102.05,102.04,102.045,5000000.0
2008-09-24 06:11:00,102.05,102.05,102.05,102.05,1000000.0
2008-09-24 06:12:00,102.05,102.08,102.05,102.08,11200000.0
2008-09-24 06:13:00,102.09,102.125,102.09,102.115,33400000.0
2008-09-24 06:14:00,102.12,102.12,102.095,102.11,19200000.0
2008-09-24 06:15:00,102.11,102.125,102.11,102.115,42800000.0
2008-09-24 06:16:00,102.12,102.12,102.11,102.11,39800000.0
2008-09-24 06:17:00,102.115,102.12,102.11,102.12,15000000.0
2008-09-24 06:18:00,102.12,102.12,102.1,102.105,16600000.0
2008-09-24 06:19:00,102.1,102.105,102.09,102.09,5000000.0
2008-09-24 06:20:00,102.08,102.095,102.075,102.095,20600000.0
2008-09-24 06:21:00,102.085,102.085,102.085,102.085,1000000.0
2008-09-24 06:22:00,102.085,102.09,102.085,102.09,9200000.0
2008-09-24 06:23:00,102.09,102.09,102.08,102.09,15800000.0
2008-09-24 06:24:00,102.085,102.09,102.08,102.09,12200000.0
2008-09-24 06:25:00,102.09,102.09,102.085,102.085,2000000.0
2008-09-24 06:26:00,102.08,102.095,102.08,102.085,21600000.0
2008-09-24 06:27:00,102.09,102.09,102.075,102.075,19200000.0
2008-09-24 06:28:00,102.08,102.09,102.025,102.035,76900000.0
2008-09-24 06:29:00,102.04,102.045,102.02,102.035,12000000.0
2008-09-24 06:30:00,102.03,102.035,102.02,102.03,11000000.0
2008-09-24 06:31:00,102.025,102.035,102.025,102.035,15000000.0
2008-09-24 06:32:00,102.04,102.075,102.04,102.07,16000000.0
2008-09-24 06:33:00,102.075,102.075,102.045,102.05,26200000.0
2008-09-24 06:34:00,102.055,102.075,102.045,102.075,13000000.0
2008-09-24 06:35:00,102.065,102.075,102.065,102.075,13200000.0
2008-09-24 06:36:00,102.07,102.11,102.065,102.075,63600000.0
2008-09-24 06:37:00,102.075,102.1,102.045,102.075,65000000.0
2008-09-24 06:38:00,102.09,102.095,102.07,102.07,20000000.0
2008-09-24 06:39:00,102.07,102.07,102.055,102.055,18600000.0
2008-09-24 06:40:00,102.055,102.09,102.05,102.09,33800000.0
2008-09-24 06:41:00,102.09,102.095,102.085,102.095,15000000.0
2008-09-24 06:42:00,102.1,102.125,102.095,102.11,57400000.0
2008-09-24 06:43:00,102.11,102.115,102.075,102.095,40600000.0
2008-09-24 06:44:00,102.1,102.115,102.095,102.095,44600000.0
2008-09-24 06:45:00,102.1,102.155,102.1,102.145,53800000.0
2008-09-24 06:46:00,102.15,102.175,102.145,102.175,18400000.0
2008-09-24 06:47:00,102.175,102.18,102.15,102.155,25000000.0
2008-09-24 06:48:00,102.15,102.15,102.105,102.115,35200000.0
2008-09-24 06:49:00,102.125,102.135,102.065,102.065,62100000.0
2008-09-24 06:50:00,102.065,102.115,102.065,102.11,35100000.0
2008-09-24 06:51:00,102.1,102.115,102.1,102.105,15200000.0
2008-09-24 06:52:00,102.1,102.12,102.075,102.095,33300000.0
2008-09-24 06:53:00,102.11,102.115,102.09,102.11,24800000.0
2008-09-24 06:54:00,102.105,102.11,102.105,102.105,5000000.0
2008-09-24 06:55:00,102.105,102.11,102.065,102.075,38000000.0
2008-09-24 06:56:00,102.08,102.085,102.075,102.08,5000000.0
2008-09-24 06:57:00,102.085,102.085,102.075,102.08,15000000.0
2008-09-24 06:58:00,102.085,102.115,102.075,102.115,44200000.0
2008-09-24 06:59:00,102.11,102.115,102.09,102.105,24600000.0
2008-09-24 07:00:00,102.11,102.12,102.075,102.105,57900000.0
2008-09-24 07:01:00,102.11,102.12,102.105,102.12,33300000.0
2008-09-24 07:02:00,102.12,102.12,102.105,102.115,34200000.0
2008-09-24 07:03:00,102.12,102.15,102.115,102.135,36600000.0
2008-09-24 07:04:00,102.135,102.14,102.125,102.13,24900000.0
2008-09-24 07:05:00,102.14,102.145,102.135,102.135,37400000.0
2008-09-24 07:06:00,102.135,102.14,102.105,102.12,511000000.0
2008-09-24 07:07:00,102.12,102.135,102.105,102.12,257500000.0
2008-09-24 07:08:00,102.12,102.13,102.12,102.125,142400000.0
2008-09-24 07:09:00,102.125,102.125,102.12,102.125,50300000.0
2008-09-24 07:10:00,102.14,102.165,102.135,102.15,240900000.0
2008-09-24 07:11:00,102.155,102.165,102.135,102.15,214500000.0
2008-09-24 07:12:00,102.155,102.165,102.135,102.135,275600000.0
2008-09-24 07:13:00,102.13,102.15,102.125,102.14,283200000.0
2008-09-24 07:14:00,102.15,102.165,102.15,102.16,133200000.0
2008-09-24 07:15:00,102.16,102.19,102.15,102.17,285200000.0
2008-09-24 07:16:00,102.165,102.21,102.165,102.195,162600000.0
2008-09-24 07:17:00,102.195,102.225,102.195,102.205,103200000.0
2008-09-24 07:18:00,102.205,102.225,102.195,102.21,113000000.0
2008-09-24 07:19:00,102.205,102.21,102.145,102.155,402400000.0
2008-09-24 07:20:00,102.15,102.165,102.135,102.15,310600000.0
2008-09-24 07:21:00,102.15,102.155,102.15,102.155,97900000.0
2008-09-24 07:22:00,102.155,102.155,102.125,102.125,382000000.0
2008-09-24 07:23:00,102.125,102.135,102.12,102.12,322600000.0
2008-09-24 07:24:00,102.105,102.12,102.09,102.105,136600000.0
2008-09-24 07:25:00,102.105,102.135,102.105,102.12,360300000.0
2008-09-24 07:26:00,102.12,102.14,102.12,102.14,275299999.0
2008-09-24 07:27:00,102.15,102.17,102.15,102.155,186900000.0
2008-09-24 07:28:00,102.155,102.16,102.13,102.135,249400000.0
2008-09-24 07:29:00,102.14,102.145,102.125,102.145,186600000.0
2008-09-24 07:30:00,102.15,102.165,102.145,102.16,135100000.0
2008-09-24 07:31:00,102.165,102.18,102.155,102.175,71600000.0
2008-09-24 07:32:00,102.18,102.205,102.175,102.185,308100000.0
2008-09-24 07:33:00,102.18,102.21,102.18,102.19,121900000.0
2008-09-24 07:34:00,102.185,102.235,102.18,102.215,166200000.0
2008-09-24 07:35:00,102.215,102.25,102.205,102.23,281700000.0
2008-09-24 07:36:00,102.23,102.245,102.22,102.23,349400000.0
2008-09-24 07:37:00,102.23,102.255,102.215,102.23,405300000.0
2008-09-24 07:38:00,102.23,102.235,102.215,102.22,234700000.0
2008-09-24 07:39:00,102.22,102.275,102.22,102.255,359000000.0
2008-09-24 07:40:00,102.26,102.27,102.24,102.26,504400000.0
2008-09-24 07:41:00,102.26,102.26,102.235,102.24,405900000.0
2008-09-24 07:42:00,102.24,102.245,102.215,102.23,421500000.0
2008-09-24 07:43:00,102.23,102.25,102.215,102.225,249300000.0
2008-09-24 07:44:00,102.23,102.23,102.2,102.21,253500000.0
2008-09-24 07:45:00,102.215,102.255,102.215,102.255,179900000.0
2008-09-24 07:46:00,102.255,102.265,102.23,102.26,326600000.0
2008-09-24 07:47:00,102.265,102.275,102.26,102.27,229200000.0
2008-09-24 07:48:00,102.27,102.285,102.26,102.285,288700000.0
2008-09-24 07:49:00,102.285,102.29,102.27,102.28,424400000.0
2008-09-24 07:50:00,102.28,102.28,102.265,102.275,248500000.0
2008-09-24 07:51:00,102.275,102.33,102.27,102.33,397900000.0
2008-09-24 07:52:00,102.335,102.335,102.305,102.315,221700000.0
2008-09-24 07:53:00,102.315,102.34,102.31,102.335,130300000.0
2008-09-24 07:54:00,102.335,102.36,102.325,102.35,180500000.0
2008-09-24 07:55:00,102.345,102.42,102.33,102.39,369900000.0
2008-09-24 07:56:00,102.4,102.475,102.4,102.47,465700000.0
2008-09-24 07:57:00,102.455,102.46,102.385,102.39,322500000.0
2008-09-24 07:58:00,102.39,102.41,102.375,102.395,292400000.0
2008-09-24 07:59:00,102.4,102.435,102.375,102.435,484500000.0
2008-09-24 08:00:00,102.43,102.44,102.375,102.44,469400000.0
2008-09-24 08:01:00,102.435,102.48,102.425,102.43,356200000.0
2008-09-24 08:02:00,102.435,102.44,102.38,102.38,303500000.0
2008-09-24 08:03:00,102.385,102.39,102.37,102.38,699499996.0
2008-09-24 08:04:00,102.39,102.42,102.37,102.37,418800000.0
2008-09-24 08:05:00,102.37,102.39,102.37,102.37,771699996.0
2008-09-24 08:06:00,102.375,102.385,102.37,102.37,701199997.0
2008-09-24 08:07:00,102.37,102.37,102.32,102.335,300300000.0
2008-09-24 08:08:00,102.33,102.355,102.305,102.35,316100000.0
2008-09-24 08:09:00,102.345,102.365,102.34,102.34,519400000.0
2008-09-24 08:10:00,102.335,102.375,102.335,102.36,300800000.0
2008-09-24 08:11:00,102.36,102.41,102.36,102.4,400600000.0
2008-09-24 08:12:00,102.4,102.435,102.39,102.39,483800000.0
2008-09-24 08:13:00,102.395,102.4,102.34,102.385,404500000.0
2008-09-24 08:14:00,102.385,102.42,102.38,102.405,391000000.0
2008-09-24 08:15:00,102.4,102.465,102.4,102.445,281200000.0
2008-09-24 08:16:00,102.445,102.45,102.4,102.405,209400000.0
2008-09-24 08:17:00,102.405,102.445,102.405,102.43,198800000.0
2008-09-24 08:18:00,102.43,102.43,102.4,102.405,343000000.0
2008-09-24 08:19:00,102.405,102.415,102.4,102.405,263500000.0
2008-09-24 08:20:00,102.405,102.415,102.375,102.375,313300000.0
2008-09-24 08:21:00,102.375,102.45,102.37,102.425,128600000.0
2008-09-24 08:22:00,102.42,102.435,102.385,102.43,278400000.0
2008-09-24 08:23:00,102.43,102.43,102.395,102.42,494200000.0
2008-09-24 08:24:00,102.425,102.425,102.365,102.375,263800000.0
2008-09-24 08:25:00,102.38,102.4,102.375,102.375,169199999.0
2008-09-24 08:26:00,102.375,102.4,102.28,102.3,600800000.0
2008-09-24 08:27:00,102.3,102.335,102.295,102.315,285100000.0
2008-09-24 08:28:00,102.315,102.39,102.27,102.27,523700000.0
2008-09-24 08:29:00,102.265,102.34,102.25,102.33,413600000.0
2008-09-24 08:30:00,102.345,102.345,102.28,102.29,533800000.0
2008-09-24 08:31:00,102.29,102.315,102.275,102.305,535100000.0
2008-09-24 08:32:00,102.315,102.315,102.28,102.295,424200000.0
2008-09-24 08:33:00,102.29,102.32,102.29,102.3,314500000.0
2008-09-24 08:34:00,102.3,102.33,102.295,102.33,150800000.0
2008-09-24 08:35:00,102.325,102.46,102.325,102.46,299700000.0
2008-09-24 08:36:00,102.465,102.465,102.345,102.37,515900000.0
2008-09-24 08:37:00,102.37,102.4,102.345,102.375,336200000.0
2008-09-24 08:38:00,102.375,102.405,102.37,102.4,269900000.0
2008-09-24 08:39:00,102.405,102.44,102.4,102.405,268800000.0
2008-09-24 08:40:00,102.4,102.405,102.375,102.38,294200000.0
2008-09-24 08:41:00,102.38,102.38,102.345,102.345,353800000.0
2008-09-24 08:42:00,102.345,102.345,102.325,102.325,203100000.0
2008-09-24 08:43:00,102.325,102.405,102.32,102.38,130100000.0
2008-09-24 08:44:00,102.375,102.43,102.375,102.425,120300000.0
2008-09-24 08:45:00,102.425,102.44,102.42,102.44,77200000.0
2008-09-24 08:46:00,102.44,102.525,102.44,102.49,161200000.0
2008-09-24 08:47:00,102.49,102.575,102.485,102.545,195100000.0
2008-09-24 08:48:00,102.545,102.545,102.5,102.5,91300000.0
2008-09-24 08:49:00,102.495,102.5,102.46,102.475,144200000.0
2008-09-24 08:50:00,102.48,102.5,102.465,102.465,78600000.0
2008-09-24 08:51:00,102.465,102.465,102.43,102.43,137700000.0
2008-09-24 08:52:00,102.43,102.475,102.4,102.465,191800000.0
2008-09-24 08:53:00,102.465,102.495,102.46,102.495,82000000.0
2008-09-24 08:54:00,102.5,102.54,102.49,102.53,83800000.0
2008-09-24 08:55:00,102.53,102.615,102.525,102.615,243800000.0
2008-09-24 08:56:00,102.61,102.67,102.59,102.64,162600000.0
2008-09-24 08:57:00,102.635,102.67,102.595,102.665,198500000.0
2008-09-24 08:58:00,102.67,102.75,102.655,102.74,148200000.0
2008-09-24 08:59:00,102.74,102.78,102.715,102.745,180500000.0
2008-09-24 09:00:00,102.75,102.78,102.75,102.77,133000000.0
2008-09-24 09:01:00,102.78,102.82,102.71,102.715,256900000.0
2008-09-24 09:02:00,102.715,102.735,102.685,102.69,193800000.0
2008-09-24 09:03:00,102.69,102.695,102.625,102.625,111800000.0
2008-09-24 09:04:00,102.63,102.66,102.62,102.66,71200000.0
2008-09-24 09:05:00,102.66,102.665,102.66,102.665,70400000.0
2008-09-24 09:06:00,102.66,102.665,102.61,102.61,98500000.0
2008-09-24 09:07:00,102.61,102.695,102.6,102.675,113000000.0
2008-09-24 09:08:00,102.675,102.69,102.625,102.675,180900000.0
2008-09-24 09:09:00,102.685,102.71,102.635,102.69,282300000.0
2008-09-24 09:10:00,102.69,102.72,102.64,102.685,224100000.0
2008-09-24 09:11:00,102.68,102.735,102.68,102.725,105400000.0
2008-09-24 09:12:00,102.715,102.805,102.715,102.765,149200000.0
2008-09-24 09:13:00,102.765,102.845,102.76,102.825,137800000.0
2008-09-24 09:14:00,102.83,102.875,102.81,102.81,227700000.0
2008-09-24 09:15:00,102.815,102.88,102.815,102.835,148300000.0
2008-09-24 09:16:00,102.84,102.855,102.81,102.835,175300000.0
2008-09-24 09:17:00,102.835,102.89,102.805,102.855,210000000.0
2008-09-24 09:18:00,102.855,102.875,102.81,102.84,175200000.0
2008-09-24 09:19:00,102.835,102.84,102.79,102.795,103300000.0
2008-09-24 09:20:00,102.795,102.84,102.76,102.76,100400000.0
2008-09-24 09:21:00,102.755,102.76,102.72,102.725,64200000.0
2008-09-24 09:22:00,102.72,102.74,102.715,102.725,70700000.0
2008-09-24 09:23:00,102.725,102.765,102.715,102.76,84500000.0
2008-09-24 09:24:00,102.765,102.78,102.735,102.77,141500000.0
2008-09-24 09:25:00,102.765,102.765,102.72,102.73,105700000.0
2008-09-24 09:26:00,102.73,102.735,102.65,102.67,164300000.0
2008-09-24 09:27:00,102.675,102.7,102.655,102.7,84800000.0
2008-09-24 09:28:00,102.695,102.705,102.605,102.625,149300000.0
2008-09-24 09:29:00,102.625,102.665,102.575,102.61,168200000.0
2008-09-24 09:30:00,102.61,102.665,102.56,102.665,189300000.0
2008-09-24 09:31:00,102.655,102.655,102.59,102.605,128100000.0
2008-09-24 09:32:00,102.61,102.635,102.6,102.635,102900000.0
2008-09-24 09:33:00,102.635,102.635,102.575,102.6,193800000.0
2008-09-24 09:34:00,102.605,102.645,102.565,102.645,140100000.0
2008-09-24 09:35:00,102.655,102.7,102.635,102.685,195900000.0
2008-09-24 09:36:00,102.69,102.705,102.675,102.705,38400000.0
2008-09-24 09:37:00,102.705,102.705,102.675,102.7,91100000.0
2008-09-24 09:38:00,102.705,102.705,102.66,102.665,67300000.0
2008-09-24 09:39:00,102.66,102.665,102.63,102.655,110200000.0
2008-09-24 09:40:00,102.65,102.67,102.63,102.635,86400000.0
2008-09-24 09:41:00,102.63,102.64,102.585,102.605,161700000.0
2008-09-24 09:42:00,102.605,102.615,102.58,102.585,62400000.0
2008-09-24 09:43:00,102.585,102.6,102.575,102.595,137000000.0
2008-09-24 09:44:00,102.6,102.6,102.565,102.57,98300000.0
2008-09-24 09:45:00,102.57,102.59,102.57,102.585,105500000.0
2008-09-24 09:46:00,102.585,102.605,102.58,102.605,74000000.0
2008-09-24 09:47:00,102.61,102.62,102.605,102.61,60600000.0
2008-09-24 09:48:00,102.61,102.615,102.595,102.61,73600000.0
2008-09-24 09:49:00,102.6,102.615,102.595,102.61,96800000.0
2008-09-24 09:50:00,102.605,102.61,102.59,102.59,53600000.0
2008-09-24 09:51:00,102.59,102.6,102.59,102.595,81100000.0
2008-09-24 09:52:00,102.595,102.615,102.575,102.595,133100000.0
2008-09-24 09:53:00,102.6,102.62,102.58,102.61,126000000.0
2008-09-24 09:54:00,102.615,102.62,102.59,102.595,151300000.0
2008-09-24 09:55:00,102.595,102.62,102.59,102.62,41800000.0
2008-09-24 09:56:00,102.615,102.625,102.61,102.615,23200000.0
2008-09-24 09:57:00,102.61,102.615,102.585,102.59,156500000.0
2008-09-24 09:58:00,102.59,102.595,102.575,102.58,35600000.0
2008-09-24 09:59:00,102.58,102.585,102.555,102.565,37900000.0
2008-09-24 10:00:00,102.555,102.575,102.5,102.56,138300000.0
2008-09-24 10:01:00,102.56,102.635,102.55,102.62,221300000.0
2008-09-24 10:02:00,102.62,102.66,102.605,102.655,373500000.0
2008-09-24 10:03:00,102.655,102.69,102.565,102.59,644400005.0
2008-09-24 10:04:00,102.6,102.615,102.49,102.58,452600002.0
2008-09-24 10:05:00,102.58,102.645,102.57,102.61,572600000.0
2008-09-24 10:06:00,102.61,102.61,102.485,102.49,589200000.0
2008-09-24 10:07:00,102.49,102.51,102.465,102.495,262800000.0
2008-09-24 10:08:00,102.495,102.59,102.495,102.59,184900000.0
2008-09-24 10:09:00,102.59,102.61,102.535,102.555,267500000.0
2008-09-24 10:10:00,102.565,102.595,102.555,102.595,244700000.0
2008-09-24 10:11:00,102.595,102.61,102.535,102.565,155100000.0
2008-09-24 10:12:00,102.56,102.565,102.52,102.52,138700000.0
2008-09-24 10:13:00,102.5,102.51,102.47,102.48,1788900001.0
2008-09-24 10:14:00,102.51,102.535,102.485,102.485,1788900001.0
2008-09-24 10:15:00,102.485,102.485,102.445,102.46,222000000.0
2008-09-24 10:16:00,102.46,102.49,102.425,102.45,446200000.0
2008-09-24 10:17:00,102.46,102.485,102.4,102.44,338900000.0
2008-09-24 10:18:00,102.44,102.44,102.345,102.35,692900000.0
2008-09-24 10:19:00,102.36,102.395,102.35,102.365,637800000.0
2008-09-24 10:20:00,102.365,102.415,102.36,102.4,287900000.0
2008-09-24 10:21:00,102.4,102.42,102.38,102.395,209600000.0
2008-09-24 10:22:00,102.395,102.44,102.385,102.42,380600000.0
2008-09-24 10:23:00,102.415,102.42,102.35,102.39,241800000.0
2008-09-24 10:24:00,102.385,102.42,102.385,102.4,154800000.0
2008-09-24 10:25:00,102.4,102.41,102.365,102.38,242000000.0
2008-09-24 10:26:00,102.385,102.5,102.335,102.41,412100000.0
2008-09-24 10:27:00,102.415,102.475,102.37,102.465,478300000.0
2008-09-24 10:28:00,102.48,102.505,102.42,102.475,136600000.0
2008-09-24 10:29:00,102.475,102.505,102.375,102.42,229500000.0
2008-09-24 10:30:00,102.415,102.445,102.38,102.44,178100000.0
2008-09-24 10:31:00,102.44,102.465,102.39,102.405,251500000.0
2008-09-24 10:32:00,102.405,102.405,102.355,102.37,469800000.0
2008-09-24 10:33:00,102.37,102.385,102.32,102.345,309000000.0
2008-09-24 10:34:00,102.355,102.425,102.355,102.385,234700000.0
2008-09-24 10:35:00,102.385,102.435,102.38,102.405,120500000.0
2008-09-24 10:36:00,102.415,102.415,102.36,102.385,257100000.0
2008-09-24 10:37:00,102.395,102.43,102.37,102.415,269600000.0
2008-09-24 10:38:00,102.415,102.425,102.38,102.4,82300000.0
2008-09-24 10:39:00,102.4,102.45,102.4,102.43,341600000.0
2008-09-24 10:40:00,102.435,102.455,102.415,102.42,282000000.0
2008-09-24 10:41:00,102.42,102.44,102.42,102.435,140900000.0
2008-09-24 10:42:00,102.435,102.47,102.435,102.455,440700000.0
2008-09-24 10:43:00,102.455,102.47,102.425,102.43,394300000.0
2008-09-24 10:44:00,102.435,102.45,102.42,102.45,292800000.0
2008-09-24 10:45:00,102.45,102.465,102.435,102.45,443500000.0
2008-09-24 10:46:00,102.45,102.455,102.44,102.44,257100000.0
2008-09-24 10:47:00,102.45,102.46,102.435,102.45,402300000.0
2008-09-24 10:48:00,102.45,102.485,102.43,102.485,363100000.0
2008-09-24 10:49:00,102.485,102.505,102.47,102.505,281700000.0
2008-09-24 10:50:00,102.505,102.505,102.48,102.48,535500000.0
2008-09-24 10:51:00,102.485,102.525,102.465,102.515,280500000.0
2008-09-24 10:52:00,102.515,102.535,102.5,102.51,113300000.0
2008-09-24 10:53:00,102.505,102.515,102.505,102.505,10000000.0
2008-09-24 10:54:00,102.505,102.54,102.505,102.52,276900000.0
2008-09-24 10:55:00,102.535,102.535,102.48,102.525,168900000.0
2008-09-24 10:56:00,102.525,102.645,102.525,102.585,253900000.0
2008-09-24 10:57:00,102.58,102.58,102.555,102.555,194800000.0
2008-09-24 10:58:00,102.555,102.565,102.525,102.545,197000000.0
2008-09-24 10:59:00,102.545,102.55,102.505,102.505,251800000.0
2008-09-24 11:00:00,102.525,102.575,102.525,102.565,333300000.0
2008-09-24 11:01:00,102.56,102.565,102.535,102.565,97200000.0
2008-09-24 11:02:00,102.57,102.575,102.565,102.565,217700000.0
2008-09-24 11:03:00,102.57,102.61,102.57,102.61,199800000.0
2008-09-24 11:04:00,102.62,102.635,102.605,102.605,321700000.0
2008-09-24 11:05:00,102.605,102.62,102.605,102.605,337800000.0
2008-09-24 11:06:00,102.605,102.61,102.59,102.595,267600000.0
2008-09-24 11:07:00,102.595,102.61,102.595,102.61,283300000.0
2008-09-24 11:08:00,102.61,102.63,102.605,102.61,423100000.0
2008-09-24 11:09:00,102.605,102.61,102.515,102.535,371600000.0
2008-09-24 11:10:00,102.53,102.58,102.525,102.555,234500000.0
2008-09-24 11:11:00,102.56,102.56,102.52,102.52,223100000.0
2008-09-24 11:12:00,102.525,102.53,102.49,102.49,359400000.0
2008-09-24 11:13:00,102.49,102.515,102.47,102.495,490000000.0
2008-09-24 11:14:00,102.495,102.495,102.435,102.44,558700000.0
2008-09-24 11:15:00,102.44,102.48,102.44,102.475,215400000.0
2008-09-24 11:16:00,102.48,102.51,102.47,102.47,403500000.0
2008-09-24 11:17:00,102.47,102.48,102.47,102.47,249100000.0
2008-09-24 11:18:00,102.47,102.47,102.395,102.415,453600000.0
2008-09-24 11:19:00,102.415,102.48,102.415,102.425,355000000.0
2008-09-24 11:20:00,102.435,102.435,102.41,102.41,81600000.0
2008-09-24 11:21:00,102.42,102.42,102.41,102.42,25500000.0
2008-09-24 11:22:00,102.41,102.425,102.385,102.42,155700000.0
2008-09-24 11:23:00,102.42,102.455,102.415,102.455,382100000.0
2008-09-24 11:24:00,102.45,102.48,102.43,102.465,268500000.0
2008-09-24 11:25:00,102.46,102.59,102.43,102.55,288500000.0
2008-09-24 11:26:00,102.545,102.565,102.51,102.515,236800000.0
2008-09-24 11:27:00,102.515,102.52,102.44,102.455,242200000.0
2008-09-24 11:28:00,102.45,102.48,102.44,102.48,68300000.0
2008-09-24 11:29:00,102.48,102.49,102.435,102.435,384200000.0
2008-09-24 11:30:00,102.435,102.44,102.42,102.435,469300000.0
2008-09-24 11:31:00,102.435,102.48,102.43,102.47,143300000.0
2008-09-24 11:32:00,102.465,102.485,102.41,102.485,686600000.0
2008-09-24 11:33:00,102.48,102.48,102.45,102.455,330000000.0
2008-09-24 11:34:00,102.46,102.46,102.44,102.445,299500000.0
2008-09-24 11:35:00,102.445,102.45,102.43,102.43,404200000.0
2008-09-24 11:36:00,102.435,102.435,102.415,102.415,469800000.0
2008-09-24 11:37:00,102.415,102.485,102.415,102.475,507100000.0
2008-09-24 11:38:00,102.475,102.475,102.455,102.475,387200000.0
2008-09-24 11:39:00,102.47,102.5,102.46,102.485,208100000.0
2008-09-24 11:40:00,102.485,102.53,102.465,102.52,271300000.0
2008-09-24 11:41:00,102.525,102.53,102.475,102.48,140400000.0
2008-09-24 11:42:00,102.48,102.5,102.465,102.49,182800000.0
2008-09-24 11:43:00,102.49,102.59,102.48,102.55,215800000.0
2008-09-24 11:44:00,102.55,102.56,102.485,102.54,146100000.0
2008-09-24 11:45:00,102.535,102.54,102.51,102.515,141000000.0
2008-09-24 11:46:00,102.525,102.525,102.495,102.495,44900000.0
2008-09-24 11:47:00,102.495,102.505,102.48,102.5,65400000.0
2008-09-24 11:48:00,102.5,102.505,102.465,102.465,150400000.0
2008-09-24 11:49:00,102.47,102.515,102.435,102.515,221800000.0
2008-09-24 11:50:00,102.52,102.525,102.49,102.525,211500000.0
2008-09-24 11:51:00,102.52,102.525,102.485,102.485,103900000.0
2008-09-24 11:52:00,102.485,102.51,102.485,102.505,100300000.0
2008-09-24 11:53:00,102.505,102.51,102.485,102.49,105100000.0
2008-09-24 11:54:00,102.49,102.49,102.47,102.475,127800000.0
2008-09-24 11:55:00,102.48,102.48,102.44,102.475,196800000.0
2008-09-24 11:56:00,102.475,102.48,102.445,102.445,237400000.0
2008-09-24 11:57:00,102.445,102.485,102.445,102.475,95300000.0
2008-09-24 11:58:00,102.475,102.485,102.46,102.465,121300000.0
2008-09-24 11:59:00,102.46,102.535,102.46,102.535,90600000.0
2008-09-24 12:00:00,102.525,102.55,102.505,102.535,43900000.0
2008-09-24 12:01:00,102.545,102.56,102.505,102.51,31600000.0
2008-09-24 12:02:00,102.51,102.515,102.495,102.51,48800000.0
2008-09-24 12:03:00,102.51,102.54,102.505,102.525,89600000.0
2008-09-24 12:04:00,102.54,102.55,102.525,102.53,50400000.0
2008-09-24 12:05:00,102.535,102.55,102.52,102.54,28200000.0
2008-09-24 12:06:00,102.54,102.555,102.535,102.535,21000000.0
2008-09-24 12:07:00,102.53,102.53,102.505,102.51,18600000.0
2008-09-24 12:08:00,102.515,102.535,102.505,102.52,42800000.0
2008-09-24 12:09:00,102.515,102.54,102.51,102.535,32200000.0
2008-09-24 12:10:00,102.54,102.595,102.525,102.54,96400000.0
2008-09-24 12:11:00,102.535,102.54,102.51,102.515,37400000.0
2008-09-24 12:12:00,102.515,102.525,102.51,102.515,27400000.0
2008-09-24 12:13:00,102.52,102.545,102.51,102.515,30400000.0
2008-09-24 12:14:00,102.515,102.535,102.495,102.495,72200000.0
2008-09-24 12:15:00,102.535,102.535,102.455,102.5,116200000.0
2008-09-24 12:16:00,102.5,102.515,102.5,102.515,22000000.0
2008-09-24 12:17:00,102.515,102.515,102.51,102.515,14200000.0
2008-09-24 12:18:00,102.515,102.52,102.49,102.495,46800000.0
2008-09-24 12:19:00,102.495,102.505,102.45,102.455,110100000.0
2008-09-24 12:20:00,102.455,102.485,102.455,102.455,27000000.0
2008-09-24 12:21:00,102.455,102.465,102.445,102.465,14000000.0
2008-09-24 12:22:00,102.465,102.485,102.425,102.48,54200000.0
2008-09-24 12:23:00,102.485,102.485,102.46,102.465,46400000.0
2008-09-24 12:24:00,102.465,102.47,102.445,102.45,51600000.0
2008-09-24 12:25:00,102.45,102.47,102.435,102.455,36400000.0
2008-09-24 12:26:00,102.45,102.48,102.435,102.48,40400000.0
2008-09-24 12:27:00,102.475,102.48,102.435,102.44,37800000.0
2008-09-24 12:28:00,102.44,102.45,102.41,102.425,48100000.0
2008-09-24 12:29:00,102.415,102.44,102.415,102.435,46700000.0
2008-09-24 12:30:00,102.435,102.435,102.41,102.43,31000000.0
2008-09-24 12:31:00,102.43,102.44,102.415,102.42,32200000.0
2008-09-24 12:32:00,102.425,102.445,102.41,102.42,42600000.0
2008-09-24 12:33:00,102.42,102.475,102.405,102.47,71400000.0
2008-09-24 12:34:00,102.475,102.48,102.445,102.45,33100000.0
2008-09-24 12:35:00,102.445,102.45,102.43,102.45,19400000.0
2008-09-24 12:36:00,102.455,102.465,102.44,102.45,25000000.0
2008-09-24 12:37:00,102.45,102.45,102.42,102.42,74100000.0
2008-09-24 12:38:00,102.42,102.42,102.39,102.415,83600000.0
2008-09-24 12:39:00,102.41,102.435,102.405,102.43,55000000.0
2008-09-24 12:40:00,102.43,102.465,102.43,102.455,84300000.0
2008-09-24 12:41:00,102.455,102.46,102.405,102.435,66400000.0
2008-09-24 12:42:00,102.435,102.435,102.385,102.385,102000000.0
2008-09-24 12:43:00,102.39,102.41,102.385,102.395,81200000.0
2008-09-24 12:44:00,102.39,102.425,102.37,102.41,67700000.0
2008-09-24 12:45:00,102.41,102.465,102.41,102.42,45600000.0
2008-09-24 12:46:00,102.42,102.435,102.38,102.41,108300000.0
2008-09-24 12:47:00,102.415,102.42,102.395,102.41,79300000.0
2008-09-24 12:48:00,102.415,102.435,102.405,102.41,51000000.0
2008-09-24 12:49:00,102.405,102.41,102.385,102.41,32100000.0
2008-09-24 12:50:00,102.41,102.415,102.39,102.405,38800000.0
2008-09-24 12:51:00,102.405,102.425,102.385,102.39,42000000.0
2008-09-24 12:52:00,102.39,102.415,102.39,102.41,21200000.0
2008-09-24 12:53:00,102.41,102.43,102.405,102.405,22200000.0
2008-09-24 12:54:00,102.405,102.405,102.375,102.375,29000000.0
2008-09-24 12:55:00,102.375,102.41,102.37,102.405,24400000.0
2008-09-24 12:56:00,102.42,102.44,102.405,102.435,67900000.0
2008-09-24 12:57:00,102.435,102.465,102.425,102.45,96300000.0
2008-09-24 12:58:00,102.45,102.465,102.425,102.45,56000000.0
2008-09-24 12:59:00,102.435,102.595,102.425,102.595,186800000.0
2008-09-24 13:00:00,102.595,102.595,102.48,102.51,568199999.0
2008-09-24 13:01:00,102.51,102.51,102.465,102.48,295000000.0
2008-09-24 13:02:00,102.48,102.535,102.48,102.505,336700000.0
2008-09-24 13:03:00,102.505,102.55,102.505,102.51,373300000.0
2008-09-24 13:04:00,102.51,102.535,102.505,102.505,526500000.0
2008-09-24 13:05:00,102.51,102.51,102.46,102.465,342100000.0
2008-09-24 13:06:00,102.465,102.48,102.45,102.46,372800000.0
2008-09-24 13:07:00,102.46,102.48,102.46,102.47,307800000.0
2008-09-24 13:08:00,102.47,102.485,102.445,102.47,298300000.0
2008-09-24 13:09:00,102.475,102.48,102.45,102.46,118300000.0
2008-09-24 13:10:00,102.455,102.46,102.44,102.445,214100000.0
2008-09-24 13:11:00,102.445,102.45,102.435,102.45,128500000.0
2008-09-24 13:12:00,102.44,102.45,102.435,102.435,80000000.0
2008-09-24 13:13:00,102.44,102.44,102.365,102.37,211800000.0
2008-09-24 13:14:00,102.37,102.425,102.37,102.415,137400000.0
2008-09-24 13:15:00,102.415,102.43,102.375,102.39,117800000.0
2008-09-24 13:16:00,102.39,102.41,102.37,102.38,154100000.0
2008-09-24 13:17:00,102.385,102.405,102.38,102.395,63500000.0
2008-09-24 13:18:00,102.4,102.455,102.385,102.415,179600000.0
2008-09-24 13:19:00,102.42,102.445,102.415,102.42,157100000.0
2008-09-24 13:20:00,102.42,102.435,102.39,102.395,171800000.0
2008-09-24 13:21:00,102.395,102.4,102.39,102.39,88700000.0
2008-09-24 13:22:00,102.4,102.43,102.4,102.425,74200000.0
2008-09-24 13:23:00,102.43,102.435,102.415,102.43,125500000.0
2008-09-24 13:24:00,102.435,102.465,102.435,102.455,140700000.0
2008-09-24 13:25:00,102.455,102.48,102.455,102.47,62200000.0
2008-09-24 13:26:00,102.47,102.475,102.45,102.47,76300000.0
2008-09-24 13:27:00,102.465,102.48,102.41,102.41,202700000.0
2008-09-24 13:28:00,102.41,102.445,102.405,102.41,168400000.0
2008-09-24 13:29:00,102.41,102.46,102.41,102.45,180400000.0
2008-09-24 13:30:00,102.455,102.475,102.45,102.465,116800000.0
2008-09-24 13:31:00,102.465,102.49,102.455,102.49,70900000.0
2008-09-24 13:32:00,102.485,102.505,102.48,102.505,95600000.0
2008-09-24 13:33:00,102.505,102.53,102.465,102.49,263000000.0
2008-09-24 13:34:00,102.485,102.495,102.475,102.48,60600000.0
2008-09-24 13:35:00,102.485,102.53,102.48,102.48,219900000.0
2008-09-24 13:36:00,102.49,102.5,102.47,102.47,99000000.0
2008-09-24 13:37:00,102.47,102.495,102.415,102.475,369900000.0
2008-09-24 13:38:00,102.465,102.475,102.425,102.465,263900000.0
2008-09-24 13:39:00,102.465,102.48,102.435,102.435,411800000.0
2008-09-24 13:40:00,102.44,102.46,102.435,102.44,135500000.0
2008-09-24 13:41:00,102.44,102.485,102.44,102.485,282300000.0
2008-09-24 13:42:00,102.465,102.475,102.39,102.405,319200000.0
2008-09-24 13:43:00,102.405,102.41,102.365,102.4,191600000.0
2008-09-24 13:44:00,102.405,102.425,102.39,102.405,224600000.0
2008-09-24 13:45:00,102.405,102.425,102.395,102.4,100100000.0
2008-09-24 13:46:00,102.405,102.415,102.325,102.38,213900000.0
2008-09-24 13:47:00,102.385,102.425,102.385,102.39,233800000.0
2008-09-24 13:48:00,102.385,102.39,102.33,102.34,269500000.0
2008-09-24 13:49:00,102.34,102.365,102.325,102.355,209700000.0
2008-09-24 13:50:00,102.35,102.37,102.33,102.365,216600000.0
2008-09-24 13:51:00,102.365,102.39,102.355,102.39,99200000.0
2008-09-24 13:52:00,102.38,102.39,102.365,102.365,104100000.0
2008-09-24 13:53:00,102.365,102.375,102.33,102.335,171400000.0
2008-09-24 13:54:00,102.335,102.36,102.325,102.35,99100000.0
2008-09-24 13:55:00,102.35,102.36,102.29,102.29,132000000.0
2008-09-24 13:56:00,102.295,102.295,102.245,102.275,216200000.0
2008-09-24 13:57:00,102.28,102.305,102.275,102.3,104000000.0
2008-09-24 13:58:00,102.3,102.355,102.295,102.345,216800000.0
2008-09-24 13:59:00,102.345,102.36,102.3,102.32,177700000.0
2008-09-24 14:00:00,102.315,102.345,102.285,102.285,113200000.0
2008-09-24 14:01:00,102.285,102.285,102.215,102.235,640700000.0
2008-09-24 14:02:00,102.235,102.285,102.22,102.22,354600000.0
2008-09-24 14:03:00,102.24,102.26,102.225,102.245,56400000.0
2008-09-24 14:04:00,102.25,102.25,102.21,102.22,209300000.0
2008-09-24 14:05:00,102.225,102.26,102.225,102.225,90700000.0
2008-09-24 14:06:00,102.23,102.28,102.23,102.27,75700000.0
2008-09-24 14:07:00,102.27,102.27,102.25,102.255,57900000.0
2008-09-24 14:08:00,102.255,102.27,102.215,102.225,160300000.0
2008-09-24 14:09:00,102.225,102.235,102.205,102.235,264800000.0
2008-09-24 14:10:00,102.23,102.23,102.19,102.23,202000000.0
2008-09-24 14:11:00,102.23,102.31,102.23,102.31,185500000.0
2008-09-24 14:12:00,102.31,102.335,102.295,102.3,256000000.0
2008-09-24 14:13:00,102.305,102.365,102.295,102.325,185400000.0
2008-09-24 14:14:00,102.32,102.32,102.3,102.315,82700000.0
2008-09-24 14:15:00,102.305,102.305,102.3,102.3,85300000.0
2008-09-24 14:16:00,102.3,102.34,102.3,102.34,49800000.0
2008-09-24 14:17:00,102.34,102.385,102.335,102.38,42000000.0
2008-09-24 14:18:00,102.38,102.385,102.325,102.33,167300000.0
2008-09-24 14:19:00,102.33,102.335,102.3,102.3,98100000.0
2008-09-24 14:20:00,102.3,102.325,102.3,102.325,160000000.0
2008-09-24 14:21:00,102.33,102.335,102.24,102.265,185500000.0
2008-09-24 14:22:00,102.265,102.285,102.24,102.25,265700000.0
2008-09-24 14:23:00,102.25,102.305,102.22,102.22,260600000.0
2008-09-24 14:24:00,102.22,102.295,102.21,102.275,193700000.0
2008-09-24 14:25:00,102.275,102.345,102.27,102.335,214500000.0
2008-09-24 14:26:00,102.34,102.395,102.335,102.385,168100000.0
2008-09-24 14:27:00,102.385,102.435,102.385,102.385,194800000.0
2008-09-24 14:28:00,102.38,102.425,102.375,102.405,110600000.0
2008-09-24 14:29:00,102.405,102.475,102.4,102.44,332300000.0
2008-09-24 14:30:00,102.44,102.47,102.435,102.47,237700000.0
2008-09-24 14:31:00,102.47,102.47,102.445,102.46,227000000.0
2008-09-24 14:32:00,102.465,102.515,102.465,102.485,279300000.0
2008-09-24 14:33:00,102.485,102.55,102.48,102.49,375800000.0
2008-09-24 14:34:00,102.49,102.54,102.46,102.495,386500000.0
2008-09-24 14:35:00,102.49,102.505,102.46,102.495,194900000.0
2008-09-24 14:36:00,102.495,102.535,102.475,102.505,222600000.0
2008-09-24 14:37:00,102.515,102.515,102.46,102.46,306200000.0
2008-09-24 14:38:00,102.46,102.46,102.435,102.445,299500000.0
2008-09-24 14:39:00,102.445,102.56,102.435,102.55,259200000.0
2008-09-24 14:40:00,102.545,102.56,102.515,102.53,140000000.0
2008-09-24 14:41:00,102.535,102.56,102.515,102.535,133200000.0
2008-09-24 14:42:00,102.535,102.55,102.505,102.505,133300000.0
2008-09-24 14:43:00,102.51,102.555,102.495,102.545,222800000.0
2008-09-24 14:44:00,102.545,102.6,102.535,102.58,145400000.0
2008-09-24 14:45:00,102.58,102.595,102.545,102.56,292400000.0
2008-09-24 14:46:00,102.565,102.605,102.555,102.6,154700000.0
2008-09-24 14:47:00,102.6,102.605,102.58,102.58,85400000.0
2008-09-24 14:48:00,102.585,102.585,102.575,102.58,88600000.0
2008-09-24 14:49:00,102.585,102.59,102.56,102.57,35400000.0
2008-09-24 14:50:00,102.575,102.58,102.555,102.565,52300000.0
2008-09-24 14:51:00,102.565,102.6,102.545,102.595,86400000.0
2008-09-24 14:52:00,102.59,102.6,102.545,102.55,117000000.0
2008-09-24 14:53:00,102.56,102.56,102.5,102.515,85200000.0
2008-09-24 14:54:00,102.515,102.525,102.51,102.52,48200000.0
2008-09-24 14:55:00,102.515,102.525,102.505,102.525,76500000.0
2008-09-24 14:56:00,102.515,102.53,102.505,102.51,79600000.0
2008-09-24 14:57:00,102.51,102.535,102.5,102.52,50700000.0
2008-09-24 14:58:00,102.52,102.54,102.5,102.51,129400000.0
2008-09-24 14:59:00,102.51,102.545,102.5,102.535,94100000.0
2008-09-24 15:00:00,102.54,102.565,102.51,102.52,155300000.0
2008-09-24 15:01:00,102.52,102.54,102.51,102.515,166900000.0
2008-09-24 15:02:00,102.51,102.52,102.495,102.51,129800000.0
2008-09-24 15:03:00,102.515,102.535,102.495,102.52,242000000.0
2008-09-24 15:04:00,102.52,102.555,102.515,102.555,127800000.0
2008-09-24 15:05:00,102.555,102.58,102.55,102.575,123100000.0
2008-09-24 15:06:00,102.575,102.59,102.54,102.54,102400000.0
2008-09-24 15:07:00,102.54,102.54,102.5,102.505,111700000.0
2008-09-24 15:08:00,102.51,102.535,102.495,102.535,82600000.0
2008-09-24 15:09:00,102.545,102.58,102.525,102.53,92400000.0
2008-09-24 15:10:00,102.535,102.565,102.515,102.56,56600000.0
2008-09-24 15:11:00,102.56,102.565,102.55,102.555,27700000.0
2008-09-24 15:12:00,102.55,102.555,102.49,102.495,58300000.0
2008-09-24 15:13:00,102.495,102.505,102.44,102.465,139500000.0
2008-09-24 15:14:00,102.465,102.47,102.425,102.445,150900000.0
2008-09-24 15:15:00,102.445,102.445,102.42,102.445,100000000.0
2008-09-24 15:16:00,102.445,102.46,102.42,102.45,96000000.0
2008-09-24 15:17:00,102.455,102.46,102.43,102.43,68600000.0
2008-09-24 15:18:00,102.425,102.425,102.32,102.33,165300000.0
2008-09-24 15:19:00,102.325,102.36,102.325,102.36,103200000.0
2008-09-24 15:20:00,102.365,102.38,102.355,102.38,57900000.0
2008-09-24 15:21:00,102.375,102.39,102.37,102.375,35000000.0
2008-09-24 15:22:00,102.375,102.375,102.31,102.35,110900000.0
2008-09-24 15:23:00,102.345,102.345,102.31,102.325,58700000.0
2008-09-24 15:24:00,102.325,102.335,102.29,102.31,101000000.0
2008-09-24 15:25:00,102.305,102.345,102.295,102.345,140700000.0
2008-09-24 15:26:00,102.35,102.385,102.33,102.33,119800000.0
2008-09-24 15:27:00,102.325,102.33,102.29,102.295,154200000.0
2008-09-24 15:28:00,102.3,102.345,102.295,102.325,121000000.0
2008-09-24 15:29:00,102.325,102.36,102.315,102.355,106800000.0
2008-09-24 15:30:00,102.355,102.365,102.32,102.33,265300000.0
2008-09-24 15:31:00,102.32,102.385,102.31,102.355,115800000.0
2008-09-24 15:32:00,102.355,102.42,102.355,102.38,140000000.0
2008-09-24 15:33:00,102.39,102.425,102.34,102.355,179900000.0
2008-09-24 15:34:00,102.365,102.37,102.29,102.29,164300000.0
2008-09-24 15:35:00,102.29,102.295,102.255,102.275,177700000.0
2008-09-24 15:36:00,102.27,102.295,102.215,102.235,200200000.0
2008-09-24 15:37:00,102.23,102.3,102.23,102.27,195000000.0
2008-09-24 15:38:00,102.265,102.275,102.225,102.23,193500000.0
2008-09-24 15:39:00,102.225,102.26,102.175,102.225,243200000.0
2008-09-24 15:40:00,102.225,102.23,102.165,102.185,162800000.0
2008-09-24 15:41:00,102.19,102.195,102.15,102.17,150900000.0
2008-09-24 15:42:00,102.17,102.18,102.125,102.135,179300000.0
2008-09-24 15:43:00,102.14,102.18,102.14,102.18,127000000.0
2008-09-24 15:44:00,102.18,102.22,102.16,102.21,152700000.0
2008-09-24 15:45:00,102.21,102.21,102.13,102.135,167300000.0
2008-09-24 15:46:00,102.135,102.14,102.1,102.105,115500000.0
2008-09-24 15:47:00,102.11,102.17,102.105,102.15,114000000.0
2008-09-24 15:48:00,102.15,102.21,102.14,102.195,179200000.0
2008-09-24 15:49:00,102.195,102.26,102.16,102.21,263300000.0
2008-09-24 15:50:00,102.21,102.275,102.195,102.275,211400000.0
2008-09-24 15:51:00,102.265,102.31,102.255,102.31,184000000.0
2008-09-24 15:52:00,102.305,102.35,102.28,102.3,413400000.0
2008-09-24 15:53:00,102.3,102.38,102.3,102.335,227200000.0
2008-09-24 15:54:00,102.335,102.385,102.325,102.355,189700000.0
2008-09-24 15:55:00,102.355,102.41,102.35,102.355,112200000.0
2008-09-24 15:56:00,102.355,102.355,102.33,102.35,148900000.0
2008-09-24 15:57:00,102.345,102.365,102.315,102.325,168800000.0
2008-09-24 15:58:00,102.325,102.345,102.31,102.345,227000000.0
2008-09-24 15:59:00,102.345,102.365,102.315,102.315,83800000.0
2008-09-24 16:00:00,102.305,102.37,102.29,102.35,188100000.0
2008-09-24 16:01:00,102.34,102.35,102.28,102.325,142300000.0
2008-09-24 16:02:00,102.33,102.33,102.265,102.285,167400000.0
2008-09-24 16:03:00,102.285,102.33,102.27,102.295,142500000.0
2008-09-24 16:04:00,102.295,102.315,102.28,102.3,99700000.0
2008-09-24 16:05:00,102.305,102.32,102.27,102.31,124800000.0
2008-09-24 16:06:00,102.305,102.34,102.28,102.3,189300000.0
2008-09-24 16:07:00,102.3,102.31,102.235,102.255,242100000.0
2008-09-24 16:08:00,102.255,102.265,102.2,102.2,114200000.0
2008-09-24 16:09:00,102.195,102.245,102.19,102.22,131900000.0
2008-09-24 16:10:00,102.22,102.305,102.205,102.26,193400000.0
2008-09-24 16:11:00,102.265,102.29,102.2,102.205,322200000.0
2008-09-24 16:12:00,102.205,102.21,102.085,102.095,289700000.0
2008-09-24 16:13:00,102.1,102.16,102.1,102.135,216600000.0
2008-09-24 16:14:00,102.135,102.19,102.11,102.13,409700000.0
2008-09-24 16:15:00,102.135,102.195,102.13,102.16,233400000.0
2008-09-24 16:16:00,102.175,102.195,102.165,102.185,211500000.0
2008-09-24 16:17:00,102.19,102.21,102.15,102.19,210900000.0
2008-09-24 16:18:00,102.195,102.205,102.17,102.19,289100000.0
2008-09-24 16:19:00,102.195,102.22,102.155,102.21,173700000.0
2008-09-24 16:20:00,102.21,102.32,102.195,102.32,180100000.0
2008-09-24 16:21:00,102.32,102.32,102.255,102.28,149000000.0
2008-09-24 16:22:00,102.29,102.305,102.265,102.29,169700000.0
2008-09-24 16:23:00,102.285,102.3,102.255,102.27,142000000.0
2008-09-24 16:24:00,102.27,102.315,102.26,102.285,197400000.0
2008-09-24 16:25:00,102.285,102.315,102.26,102.265,130100000.0
2008-09-24 16:26:00,102.265,102.335,102.265,102.325,163000000.0
2008-09-24 16:27:00,102.34,102.375,102.325,102.365,116400000.0
2008-09-24 16:28:00,102.37,102.395,102.33,102.355,266800000.0
2008-09-24 16:29:00,102.355,102.435,102.335,102.415,234800000.0
2008-09-24 16:30:00,102.41,102.455,102.395,102.44,127400000.0
2008-09-24 16:31:00,102.44,102.475,102.435,102.455,81200000.0
2008-09-24 16:32:00,102.45,102.47,102.4,102.43,171100000.0
2008-09-24 16:33:00,102.425,102.425,102.375,102.395,166700000.0
2008-09-24 16:34:00,102.395,102.425,102.34,102.365,140500000.0
2008-09-24 16:35:00,102.405,102.435,102.35,102.43,122500000.0
2008-09-24 16:36:00,102.425,102.445,102.35,102.355,138800000.0
2008-09-24 16:37:00,102.345,102.395,102.345,102.365,223800000.0
2008-09-24 16:38:00,102.365,102.43,102.355,102.41,298000000.0
2008-09-24 16:39:00,102.41,102.495,102.405,102.46,219400000.0
2008-09-24 16:40:00,102.465,102.465,102.405,102.455,232400000.0
2008-09-24 16:41:00,102.465,102.5,102.435,102.445,233300000.0
2008-09-24 16:42:00,102.45,102.455,102.41,102.41,170900000.0
2008-09-24 16:43:00,102.415,102.425,102.385,102.405,127400000.0
2008-09-24 16:44:00,102.415,102.46,102.415,102.46,161900000.0
2008-09-24 16:45:00,102.465,102.475,102.395,102.42,144700000.0
2008-09-24 16:46:00,102.42,102.44,102.385,102.39,255700000.0
2008-09-24 16:47:00,102.39,102.42,102.37,102.4,109700000.0
2008-09-24 16:48:00,102.4,102.47,102.385,102.46,264400000.0
2008-09-24 16:49:00,102.46,102.485,102.45,102.47,175700000.0
2008-09-24 16:50:00,102.47,102.515,102.47,102.48,226200000.0
2008-09-24 16:51:00,102.485,102.505,102.425,102.495,223400000.0
2008-09-24 16:52:00,102.495,102.525,102.455,102.46,199700000.0
2008-09-24 16:53:00,102.465,102.5,102.44,102.47,148900000.0
2008-09-24 16:54:00,102.47,102.475,102.425,102.435,190600000.0
2008-09-24 16:55:00,102.435,102.455,102.39,102.415,247100000.0
2008-09-24 16:56:00,102.415,102.445,102.35,102.37,206900000.0
2008-09-24 16:57:00,102.37,102.395,102.325,102.35,198600000.0
2008-09-24 16:58:00,102.35,102.38,102.335,102.37,196100000.0
2008-09-24 16:59:00,102.37,102.505,102.345,102.42,304300000.0
2008-09-24 17:00:00,102.4,102.44,102.38,102.395,335500000.0
2008-09-24 17:01:00,102.385,102.435,102.37,102.435,211200000.0
2008-09-24 17:02:00,102.435,102.48,102.405,102.44,226200000.0
2008-09-24 17:03:00,102.44,102.45,102.41,102.425,158700000.0
2008-09-24 17:04:00,102.425,102.425,102.325,102.37,274200000.0
2008-09-24 17:05:00,102.365,102.41,102.345,102.35,276200000.0
2008-09-24 17:06:00,102.345,102.36,102.3,102.34,376500000.0
2008-09-24 17:07:00,102.34,102.355,102.325,102.34,138400000.0
2008-09-24 17:08:00,102.34,102.34,102.26,102.265,201600000.0
2008-09-24 17:09:00,102.265,102.35,102.265,102.33,173200000.0
2008-09-24 17:10:00,102.335,102.36,102.315,102.34,91000000.0
2008-09-24 17:11:00,102.34,102.35,102.28,102.32,212700000.0
2008-09-24 17:12:00,102.32,102.4,102.315,102.385,180800000.0
2008-09-24 17:13:00,102.385,102.385,102.32,102.345,312300000.0
2008-09-24 17:14:00,102.345,102.38,102.325,102.365,135500000.0
2008-09-24 17:15:00,102.36,102.425,102.36,102.395,175700000.0
2008-09-24 17:16:00,102.395,102.4,102.36,102.39,212400000.0
2008-09-24 17:17:00,102.39,102.39,102.325,102.375,190600000.0
2008-09-24 17:18:00,102.375,102.425,102.375,102.38,220700000.0
2008-09-24 17:19:00,102.38,102.385,102.34,102.36,221600000.0
2008-09-24 17:20:00,102.36,102.445,102.35,102.385,233900000.0
2008-09-24 17:21:00,102.395,102.44,102.39,102.435,195900000.0
2008-09-24 17:22:00,102.425,102.435,102.38,102.385,228700000.0
2008-09-24 17:23:00,102.385,102.395,102.35,102.395,135300000.0
2008-09-24 17:24:00,102.39,102.42,102.38,102.41,218500000.0
2008-09-24 17:25:00,102.41,102.43,102.38,102.43,252100000.0
2008-09-24 17:26:00,102.42,102.455,102.415,102.44,201900000.0
2008-09-24 17:27:00,102.44,102.445,102.41,102.43,211600000.0
2008-09-24 17:28:00,102.43,102.51,102.43,102.505,218800000.0
2008-09-24 17:29:00,102.505,102.53,102.48,102.505,416200000.0
2008-09-24 17:30:00,102.505,102.52,102.485,102.485,243400000.0
2008-09-24 17:31:00,102.5,102.525,102.48,102.495,272100000.0
2008-09-24 17:32:00,102.495,102.585,102.495,102.585,330000000.0
2008-09-24 17:33:00,102.58,102.625,102.56,102.585,334000000.0
2008-09-24 17:34:00,102.58,102.6,102.55,102.565,288400000.0
2008-09-24 17:35:00,102.57,102.58,102.545,102.55,193900000.0
2008-09-24 17:36:00,102.55,102.565,102.52,102.52,227800000.0
2008-09-24 17:37:00,102.52,102.53,102.505,102.53,195700000.0
2008-09-24 17:38:00,102.525,102.525,102.5,102.52,162300000.0
2008-09-24 17:39:00,102.52,102.52,102.48,102.48,101000000.0
2008-09-24 17:40:00,102.485,102.49,102.455,102.48,153300000.0
2008-09-24 17:41:00,102.48,102.51,102.475,102.51,74000000.0
2008-09-24 17:42:00,102.515,102.535,102.475,102.505,200100000.0
2008-09-24 17:43:00,102.505,102.53,102.5,102.525,176500000.0
2008-09-24 17:44:00,102.53,102.54,102.5,102.5,251800000.0
2008-09-24 17:45:00,102.5,102.515,102.49,102.51,168300000.0
2008-09-24 17:46:00,102.505,102.545,102.5,102.515,236100000.0
2008-09-24 17:47:00,102.515,102.515,102.48,102.48,231800000.0
2008-09-24 17:48:00,102.48,102.48,102.455,102.465,156600000.0
2008-09-24 17:49:00,102.47,102.47,102.445,102.45,216200000.0
2008-09-24 17:50:00,102.45,102.465,102.435,102.445,155000000.0
2008-09-24 17:51:00,102.445,102.515,102.435,102.51,214700000.0
2008-09-24 17:52:00,102.505,102.51,102.4,102.425,369200000.0
2008-09-24 17:53:00,102.43,102.435,102.385,102.395,149900000.0
2008-09-24 17:54:00,102.39,102.42,102.38,102.405,215800000.0
2008-09-24 17:55:00,102.405,102.425,102.395,102.41,90800000.0
2008-09-24 17:56:00,102.41,102.47,102.41,102.47,71200000.0
2008-09-24 17:57:00,102.475,102.475,102.435,102.435,80900000.0
2008-09-24 17:58:00,102.44,102.475,102.43,102.44,110700000.0
2008-09-24 17:59:00,102.445,102.47,102.345,102.35,208900000.0
2008-09-24 18:00:00,102.35,102.465,102.35,102.46,208000000.0
2008-09-24 18:01:00,102.46,102.47,102.385,102.385,220900000.0
2008-09-24 18:02:00,102.38,102.46,102.38,102.455,188700000.0
2008-09-24 18:03:00,102.465,102.465,102.41,102.41,167500000.0
2008-09-24 18:04:00,102.41,102.43,102.41,102.43,141000000.0
2008-09-24 18:05:00,102.43,102.44,102.415,102.42,144200000.0
2008-09-24 18:06:00,102.42,102.45,102.41,102.42,149000000.0
2008-09-24 18:07:00,102.425,102.44,102.415,102.42,120500000.0
2008-09-24 18:08:00,102.415,102.43,102.39,102.4,135600000.0
2008-09-24 18:09:00,102.395,102.415,102.385,102.395,112400000.0
2008-09-24 18:10:00,102.39,102.435,102.39,102.43,123100000.0
2008-09-24 18:11:00,102.425,102.44,102.405,102.42,148600000.0
2008-09-24 18:12:00,102.425,102.435,102.395,102.4,88400000.0
2008-09-24 18:13:00,102.405,102.425,102.385,102.42,84800000.0
2008-09-24 18:14:00,102.425,102.445,102.4,102.405,148300000.0
2008-09-24 18:15:00,102.405,102.46,102.405,102.46,142200000.0
2008-09-24 18:16:00,102.46,102.525,102.46,102.5,158600000.0
2008-09-24 18:17:00,102.495,102.52,102.455,102.495,299600000.0
2008-09-24 18:18:00,102.5,102.54,102.465,102.47,199700000.0
2008-09-24 18:19:00,102.47,102.47,102.43,102.465,135500000.0
2008-09-24 18:20:00,102.46,102.505,102.455,102.485,143800000.0
2008-09-24 18:21:00,102.48,102.5,102.46,102.49,101600000.0
2008-09-24 18:22:00,102.485,102.485,102.425,102.45,226100000.0
2008-09-24 18:23:00,102.46,102.49,102.46,102.49,166000000.0
2008-09-24 18:24:00,102.49,102.57,102.49,102.565,252700000.0
2008-09-24 18:25:00,102.565,102.565,102.48,102.48,247600000.0
2008-09-24 18:26:00,102.47,102.48,102.455,102.465,92800000.0
2008-09-24 18:27:00,102.465,102.47,102.43,102.43,176800000.0
2008-09-24 18:28:00,102.43,102.44,102.405,102.44,167800000.0
2008-09-24 18:29:00,102.445,102.45,102.415,102.43,152500000.0
2008-09-24 18:30:00,102.43,102.455,102.42,102.455,57800000.0
2008-09-24 18:31:00,102.45,102.465,102.415,102.42,134400000.0
2008-09-24 18:32:00,102.42,102.44,102.395,102.415,93700000.0
2008-09-24 18:33:00,102.415,102.415,102.38,102.4,131700000.0
2008-09-24 18:34:00,102.4,102.455,102.4,102.42,196500000.0
2008-09-24 18:35:00,102.415,102.44,102.36,102.36,217400000.0
2008-09-24 18:36:00,102.36,102.38,102.3,102.305,277900000.0
2008-09-24 18:37:00,102.305,102.305,102.29,102.295,107900000.0
2008-09-24 18:38:00,102.3,102.305,102.29,102.3,142700000.0
2008-09-24 18:39:00,102.3,102.35,102.3,102.345,127800000.0
2008-09-24 18:40:00,102.34,102.37,102.325,102.37,170300000.0
2008-09-24 18:41:00,102.37,102.385,102.36,102.375,73700000.0
2008-09-24 18:42:00,102.385,102.385,102.365,102.375,68400000.0
2008-09-24 18:43:00,102.375,102.39,102.33,102.33,103300000.0
2008-09-24 18:44:00,102.34,102.355,102.325,102.35,79700000.0
2008-09-24 18:45:00,102.35,102.36,102.34,102.355,131400000.0
2008-09-24 18:46:00,102.35,102.36,102.345,102.355,63700000.0
2008-09-24 18:47:00,102.355,102.47,102.355,102.45,162600000.0
2008-09-24 18:48:00,102.45,102.475,102.415,102.42,176000000.0
2008-09-24 18:49:00,102.42,102.425,102.41,102.415,63600000.0
2008-09-24 18:50:00,102.415,102.415,102.36,102.38,169900000.0
2008-09-24 18:51:00,102.385,102.415,102.385,102.405,132100000.0
2008-09-24 18:52:00,102.4,102.42,102.385,102.42,62900000.0
2008-09-24 18:53:00,102.42,102.425,102.4,102.4,98800000.0
2008-09-24 18:54:00,102.39,102.405,102.375,102.385,133900000.0
2008-09-24 18:55:00,102.385,102.385,102.34,102.355,123300000.0
2008-09-24 18:56:00,102.355,102.36,102.29,102.29,203500000.0
2008-09-24 18:57:00,102.29,102.325,102.25,102.265,948000016.0
2008-09-24 18:58:00,102.265,102.295,102.245,102.28,769200018.0
2008-09-24 18:59:00,102.28,102.28,102.18,102.18,528600011.0
2008-09-24 19:00:00,102.17,102.24,102.16,102.235,234700000.0
2008-09-24 19:01:00,102.235,102.24,102.2,102.215,131400000.0
2008-09-24 19:02:00,102.215,102.23,102.155,102.23,189300000.0
2008-09-24 19:03:00,102.23,102.23,102.185,102.195,172400000.0
2008-09-24 19:04:00,102.195,102.21,102.19,102.195,126300000.0
2008-09-24 19:05:00,102.195,102.23,102.195,102.23,76000000.0
2008-09-24 19:06:00,102.23,102.26,102.225,102.245,158200000.0
2008-09-24 19:07:00,102.245,102.32,102.245,102.31,219000000.0
2008-09-24 19:08:00,102.31,102.34,102.275,102.3,219100000.0
2008-09-24 19:09:00,102.3,102.325,102.245,102.29,186000000.0
2008-09-24 19:10:00,102.285,102.36,102.27,102.34,192500000.0
2008-09-24 19:11:00,102.34,102.39,102.315,102.36,271400000.0
2008-09-24 19:12:00,102.36,102.38,102.335,102.335,182100000.0
2008-09-24 19:13:00,102.335,102.365,102.335,102.365,90200000.0
2008-09-24 19:14:00,102.37,102.385,102.355,102.365,167600000.0
2008-09-24 19:15:00,102.36,102.375,102.33,102.375,205900000.0
2008-09-24 19:16:00,102.375,102.415,102.37,102.385,194900000.0
2008-09-24 19:17:00,102.385,102.45,102.38,102.44,178500000.0
2008-09-24 19:18:00,102.45,102.49,102.43,102.43,191500000.0
2008-09-24 19:19:00,102.435,102.445,102.425,102.435,38400000.0
2008-09-24 19:20:00,102.435,102.455,102.425,102.445,100000000.0
2008-09-24 19:21:00,102.445,102.47,102.445,102.47,113800000.0
2008-09-24 19:22:00,102.475,102.49,102.465,102.485,106500000.0
2008-09-24 19:23:00,102.485,102.53,102.485,102.515,162100000.0
2008-09-24 19:24:00,102.51,102.535,102.505,102.53,226600000.0
2008-09-24 19:25:00,102.53,102.555,102.53,102.535,146000000.0
2008-09-24 19:26:00,102.54,102.565,102.53,102.53,142800000.0
2008-09-24 19:27:00,102.53,102.595,102.51,102.585,197100000.0
2008-09-24 19:28:00,102.59,102.63,102.585,102.615,201500000.0
2008-09-24 19:29:00,102.615,102.62,102.56,102.6,354500000.0
2008-09-24 19:30:00,102.595,102.595,102.56,102.565,138000000.0
2008-09-24 19:31:00,102.56,102.57,102.51,102.535,169100000.0
2008-09-24 19:32:00,102.535,102.535,102.5,102.515,175200000.0
2008-09-24 19:33:00,102.515,102.525,102.5,102.51,69100000.0
2008-09-24 19:34:00,102.51,102.52,102.5,102.5,62800000.0
2008-09-24 19:35:00,102.5,102.535,102.49,102.535,90900000.0
2008-09-24 19:36:00,102.545,102.545,102.495,102.515,167300000.0
2008-09-24 19:37:00,102.515,102.555,102.51,102.555,109700000.0
2008-09-24 19:38:00,102.555,102.565,102.485,102.49,183600000.0
2008-09-24 19:39:00,102.48,102.48,102.43,102.44,158400000.0
2008-09-24 19:40:00,102.44,102.445,102.36,102.385,129600000.0
2008-09-24 19:41:00,102.385,102.395,102.33,102.35,198700000.0
2008-09-24 19:42:00,102.345,102.39,102.33,102.39,165800000.0
2008-09-24 19:43:00,102.385,102.425,102.385,102.4,170300000.0
2008-09-24 19:44:00,102.4,102.44,102.4,102.44,150200000.0
2008-09-24 19:45:00,102.445,102.445,102.345,102.345,192900000.0
2008-09-24 19:46:00,102.345,102.355,102.21,102.245,300300000.0
2008-09-24 19:47:00,102.235,102.295,102.235,102.295,130900000.0
2008-09-24 19:48:00,102.295,102.375,102.27,102.335,289100000.0
2008-09-24 19:49:00,102.335,102.39,102.335,102.36,260200000.0
2008-09-24 19:50:00,102.355,102.405,102.35,102.375,228900000.0
2008-09-24 19:51:00,102.375,102.415,102.375,102.4,176100000.0
2008-09-24 19:52:00,102.395,102.395,102.365,102.37,147300000.0
2008-09-24 19:53:00,102.37,102.41,102.36,102.39,177000000.0
2008-09-24 19:54:00,102.39,102.4,102.36,102.38,122100000.0
2008-09-24 19:55:00,102.38,102.38,102.315,102.34,175600000.0
2008-09-24 19:56:00,102.34,102.345,102.31,102.32,130900000.0
2008-09-24 19:57:00,102.315,102.33,102.265,102.29,214400000.0
2008-09-24 19:58:00,102.285,102.305,102.275,102.275,92700000.0
2008-09-24 19:59:00,102.28,102.295,102.26,102.295,144100000.0
2008-09-24 20:00:00,102.29,102.34,102.29,102.335,177900000.0
2008-09-24 20:01:00,102.335,102.345,102.315,102.345,133800000.0
2008-09-24 20:02:00,102.345,102.35,102.315,102.325,109100000.0
2008-09-24 20:03:00,102.325,102.33,102.255,102.28,188800000.0
2008-09-24 20:04:00,102.275,102.31,102.27,102.31,117600000.0
2008-09-24 20:05:00,102.31,102.355,102.31,102.345,214100000.0
2008-09-24 20:06:00,102.345,102.35,102.305,102.33,207400000.0
2008-09-24 20:07:00,102.33,102.365,102.325,102.355,187100000.0
2008-09-24 20:08:00,102.35,102.375,102.325,102.375,240800000.0
2008-09-24 20:09:00,102.375,102.42,102.36,102.415,206400000.0
2008-09-24 20:10:00,102.405,102.42,102.39,102.41,72600000.0
2008-09-24 20:11:00,102.405,102.405,102.35,102.355,143700000.0
2008-09-24 20:12:00,102.35,102.36,102.295,102.295,164000000.0
2008-09-24 20:13:00,102.295,102.33,102.29,102.32,143800000.0
2008-09-24 20:14:00,102.32,102.33,102.285,102.29,118200000.0
2008-09-24 20:15:00,102.29,102.355,102.28,102.35,139200000.0
2008-09-24 20:16:00,102.35,102.355,102.34,102.355,106400000.0
2008-09-24 20:17:00,102.355,102.36,102.33,102.33,87100000.0
2008-09-24 20:18:00,102.33,102.335,102.305,102.33,84600000.0
2008-09-24 20:19:00,102.325,102.355,102.325,102.345,83400000.0
2008-09-24 20:20:00,102.345,102.37,102.345,102.35,78500000.0
2008-09-24 20:21:00,102.355,102.42,102.355,102.405,91000000.0
2008-09-24 20:22:00,102.41,102.42,102.385,102.395,112300000.0
2008-09-24 20:23:00,102.39,102.405,102.385,102.405,62700000.0
2008-09-24 20:24:00,102.405,102.425,102.4,102.42,200200000.0
2008-09-24 20:25:00,102.435,102.45,102.43,102.43,108700000.0
2008-09-24 20:26:00,102.43,102.435,102.395,102.395,332600000.0
2008-09-24 20:27:00,102.4,102.44,102.39,102.44,186200000.0
2008-09-24 20:28:00,102.435,102.44,102.41,102.42,136600000.0
2008-09-24 20:29:00,102.425,102.49,102.42,102.485,75700000.0
2008-09-24 20:30:00,102.485,102.505,102.48,102.48,113000000.0
2008-09-24 20:31:00,102.48,102.515,102.48,102.505,164800000.0
2008-09-24 20:32:00,102.505,102.515,102.44,102.44,145400000.0
2008-09-24 20:33:00,102.45,102.45,102.405,102.415,373300000.0
2008-09-24 20:34:00,102.415,102.45,102.41,102.415,229500000.0
2008-09-24 20:35:00,102.405,102.45,102.405,102.41,153600000.0
2008-09-24 20:36:00,102.42,102.42,102.39,102.4,75300000.0
2008-09-24 20:37:00,102.405,102.43,102.4,102.42,205400000.0
2008-09-24 20:38:00,102.42,102.43,102.385,102.39,126400000.0
2008-09-24 20:39:00,102.39,102.44,102.39,102.415,111100000.0
2008-09-24 20:40:00,102.415,102.46,102.415,102.445,74500000.0
2008-09-24 20:41:00,102.445,102.465,102.395,102.405,160400000.0
2008-09-24 20:42:00,102.405,102.435,102.4,102.43,94100000.0
2008-09-24 20:43:00,102.43,102.43,102.375,102.38,140400000.0
2008-09-24 20:44:00,102.38,102.4,102.375,102.385,118300000.0
2008-09-24 20:45:00,102.385,102.4,102.38,102.385,93000000.0
2008-09-24 20:46:00,102.385,102.415,102.355,102.37,182600000.0
2008-09-24 20:47:00,102.365,102.395,102.355,102.395,226900000.0
2008-09-24 20:48:00,102.385,102.42,102.385,102.385,166300000.0
2008-09-24 20:49:00,102.39,102.39,102.355,102.355,142800000.0
2008-09-24 20:50:00,102.36,102.375,102.36,102.37,48800000.0
2008-09-24 20:51:00,102.37,102.405,102.37,102.405,235000000.0
2008-09-24 20:52:00,102.405,102.405,102.3,102.305,286400000.0
2008-09-24 20:53:00,102.305,102.35,102.3,102.335,135700000.0
2008-09-24 20:54:00,102.34,102.395,102.34,102.375,197300000.0
2008-09-24 20:55:00,102.38,102.385,102.305,102.355,205800000.0
2008-09-24 20:56:00,102.355,102.36,102.305,102.31,188400000.0
2008-09-24 20:57:00,102.31,102.37,102.3,102.345,113000000.0
2008-09-24 20:58:00,102.345,102.345,102.29,102.295,116900000.0
2008-09-24 20:59:00,102.28,102.305,102.25,102.255,178700000.0
2008-09-24 21:00:00,102.255,102.285,102.23,102.235,247400000.0
2008-09-24 21:01:00,102.23,102.26,102.22,102.235,172200000.0
2008-09-24 21:02:00,102.235,102.255,102.22,102.24,119700000.0
2008-09-24 21:03:00,102.245,102.25,102.235,102.235,109800000.0
2008-09-24 21:04:00,102.235,102.245,102.23,102.24,47000000.0
2008-09-24 21:05:00,102.245,102.28,102.235,102.245,111700000.0
2008-09-24 21:06:00,102.25,102.26,102.225,102.25,136400000.0
2008-09-24 21:07:00,102.255,102.31,102.255,102.31,151300000.0
2008-09-24 21:08:00,102.315,102.33,102.305,102.31,137700000.0
2008-09-24 21:09:00,102.315,102.35,102.31,102.345,301200000.0
2008-09-24 21:10:00,102.34,102.35,102.31,102.33,351800000.0
2008-09-24 21:11:00,102.325,102.365,102.31,102.345,342500000.0
2008-09-24 21:12:00,102.35,102.36,102.32,102.33,243400000.0
2008-09-24 21:13:00,102.335,102.35,102.315,102.325,249400000.0
2008-09-24 21:14:00,102.32,102.355,102.305,102.33,359900000.0
2008-09-24 21:15:00,102.335,102.35,102.31,102.35,273300000.0
2008-09-24 21:16:00,102.35,102.375,102.335,102.37,164400000.0
2008-09-24 21:17:00,102.365,102.365,102.28,102.32,260800000.0
2008-09-24 21:18:00,102.32,102.325,102.26,102.265,271600000.0
2008-09-24 21:19:00,102.265,102.275,102.255,102.27,181000000.0
2008-09-24 21:20:00,102.27,102.28,102.21,102.225,198700000.0
2008-09-24 21:21:00,102.23,102.24,102.215,102.215,135600000.0
2008-09-24 21:22:00,102.21,102.255,102.21,102.23,206600000.0
2008-09-24 21:23:00,102.235,102.31,102.23,102.27,392400000.0
2008-09-24 21:24:00,102.275,102.31,102.26,102.31,252900000.0
2008-09-24 21:25:00,102.305,102.31,102.29,102.295,90000000.0
2008-09-24 21:26:00,102.295,102.31,102.295,102.305,146900000.0
2008-09-24 21:27:00,102.305,102.35,102.305,102.345,93500000.0
2008-09-24 21:28:00,102.345,102.345,102.315,102.33,310200000.0
2008-09-24 21:29:00,102.335,102.375,102.33,102.37,96000000.0
2008-09-24 21:30:00,102.375,102.385,102.34,102.35,154400000.0
2008-09-24 21:31:00,102.35,102.38,102.325,102.36,333100000.0
2008-09-24 21:32:00,102.355,102.38,102.345,102.365,133700000.0
2008-09-24 21:33:00,102.375,102.385,102.37,102.37,87200000.0
2008-09-24 21:34:00,102.37,102.395,102.355,102.365,237000000.0
2008-09-24 21:35:00,102.37,102.38,102.355,102.38,184800000.0
2008-09-24 21:36:00,102.38,102.395,102.36,102.39,227300000.0
2008-09-24 21:37:00,102.39,102.41,102.38,102.405,185600000.0
2008-09-24 21:38:00,102.4,102.415,102.395,102.405,58900000.0
2008-09-24 21:39:00,102.405,102.405,102.355,102.37,163100000.0
2008-09-24 21:40:00,102.37,102.375,102.305,102.325,294800000.0
2008-09-24 21:41:00,102.31,102.325,102.27,102.29,305000000.0
2008-09-24 21:42:00,102.28,102.305,102.27,102.285,72300000.0
2008-09-24 21:43:00,102.28,102.28,102.26,102.27,80700000.0
2008-09-24 21:44:00,102.27,102.275,102.25,102.265,63000000.0
2008-09-24 21:45:00,102.26,102.27,102.225,102.25,139800000.0
2008-09-24 21:46:00,102.25,102.265,102.16,102.175,424600000.0
2008-09-24 21:47:00,102.175,102.195,102.16,102.195,301900000.0
2008-09-24 21:48:00,102.2,102.21,102.175,102.205,282300000.0
2008-09-24 21:49:00,102.21,102.265,102.205,102.265,273400000.0
2008-09-24 21:50:00,102.265,102.29,102.205,102.215,346000000.0
2008-09-24 21:51:00,102.205,102.23,102.205,102.22,215200000.0
2008-09-24 21:52:00,102.22,102.26,102.205,102.26,216400000.0
2008-09-24 21:53:00,102.26,102.265,102.245,102.25,155600000.0
2008-09-24 21:54:00,102.25,102.26,102.225,102.245,250700000.0
2008-09-24 21:55:00,102.245,102.3,102.24,102.28,262700000.0
2008-09-24 21:56:00,102.275,102.275,102.25,102.27,241700000.0
2008-09-24 21:57:00,102.27,102.28,102.26,102.26,156600000.0
2008-09-24 21:58:00,102.265,102.31,102.265,102.27,337700000.0
2008-09-24 21:59:00,102.28,102.33,102.28,102.3,363000000.0
2008-09-24 22:00:00,102.305,102.33,102.285,102.32,209000000.0
2008-09-24 22:01:00,102.325,102.325,102.3,102.32,174000000.0
2008-09-24 22:02:00,102.32,102.32,102.28,102.29,168700000.0
2008-09-24 22:03:00,102.29,102.305,102.285,102.285,55200000.0
2008-09-24 22:04:00,102.28,102.29,102.28,102.285,58800000.0
2008-09-24 22:05:00,102.275,102.31,102.275,102.285,48500000.0
2008-09-24 22:06:00,102.28,102.31,102.275,102.275,252500000.0
2008-09-24 22:07:00,102.285,102.295,102.26,102.28,287500000.0
2008-09-24 22:08:00,102.285,102.33,102.28,102.31,143800000.0
2008-09-24 22:09:00,102.3,102.315,102.26,102.3,131900000.0
2008-09-24 22:10:00,102.31,102.365,102.295,102.335,218500000.0
2008-09-24 22:11:00,102.34,102.36,102.33,102.35,154700000.0
2008-09-24 22:12:00,102.35,102.365,102.32,102.32,91100000.0
2008-09-24 22:13:00,102.32,102.355,102.315,102.35,91400000.0
2008-09-24 22:14:00,102.35,102.36,102.275,102.285,260900000.0
2008-09-24 22:15:00,102.3,102.32,102.27,102.28,308700000.0
2008-09-24 22:16:00,102.28,102.3,102.235,102.255,112500000.0
2008-09-24 22:17:00,102.26,102.275,102.245,102.26,47800000.0
2008-09-24 22:18:00,102.265,102.27,102.205,102.205,130800000.0
2008-09-24 22:19:00,102.21,102.265,102.205,102.235,259100000.0
2008-09-24 22:20:00,102.23,102.255,102.21,102.255,266200000.0
2008-09-24 22:21:00,102.255,102.29,102.245,102.265,92300000.0
2008-09-24 22:22:00,102.265,102.265,102.165,102.21,281100000.0
2008-09-24 22:23:00,102.21,102.21,102.115,102.13,843600012.0
2008-09-24 22:24:00,102.13,102.15,102.13,102.13,440400009.0
2008-09-24 22:25:00,102.13,102.15,102.13,102.15,454900007.0
2008-09-24 22:26:00,102.15,102.185,102.15,102.18,286900000.0
2008-09-24 22:27:00,102.18,102.205,102.175,102.19,151700000.0
2008-09-24 22:28:00,102.19,102.245,102.175,102.245,210300000.0
2008-09-24 22:29:00,102.24,102.265,102.235,102.235,59900000.0
2008-09-24 22:30:00,102.24,102.3,102.235,102.275,358500000.0
2008-09-24 22:31:00,102.28,102.28,102.215,102.225,205300000.0
2008-09-24 22:32:00,102.24,102.245,102.2,102.24,78200000.0
2008-09-24 22:33:00,102.235,102.245,102.205,102.245,88900000.0
2008-09-24 22:34:00,102.24,102.24,102.23,102.23,39400000.0
2008-09-24 22:35:00,102.23,102.235,102.19,102.19,122500000.0
2008-09-24 22:36:00,102.19,102.21,102.185,102.195,37400000.0
2008-09-24 22:37:00,102.19,102.225,102.19,102.22,77900000.0
2008-09-24 22:38:00,102.225,102.23,102.175,102.19,301700000.0
2008-09-24 22:39:00,102.195,102.2,102.195,102.195,62600000.0
2008-09-24 22:40:00,102.2,102.2,102.185,102.19,75200000.0
2008-09-24 22:41:00,102.185,102.2,102.18,102.185,61900000.0
2008-09-24 22:42:00,102.18,102.2,102.16,102.195,123400000.0
2008-09-24 22:43:00,102.19,102.19,102.16,102.165,51900000.0
2008-09-24 22:44:00,102.16,102.18,102.155,102.18,33400000.0
2008-09-24 22:45:00,102.18,102.225,102.17,102.19,131900000.0
2008-09-24 22:46:00,102.185,102.195,102.18,102.195,35700000.0
2008-09-24 22:47:00,102.2,102.2,102.195,102.2,42200000.0
2008-09-24 22:48:00,102.185,102.2,102.17,102.19,97600000.0
2008-09-24 22:50:00,102.185,102.195,102.125,102.14,174600000.0
2008-09-24 22:51:00,102.14,102.17,102.125,102.125,52600000.0
2008-09-24 22:52:00,102.125,102.15,102.1,102.115,65800000.0
2008-09-24 22:53:00,102.11,102.135,102.06,102.09,152200000.0
2008-09-24 22:54:00,102.075,102.125,102.06,102.11,205700000.0
2008-09-24 22:55:00,102.11,102.14,102.11,102.14,69100000.0
2008-09-24 22:56:00,102.14,102.15,102.135,102.14,153300000.0
2008-09-24 22:57:00,102.14,102.14,102.125,102.14,89100000.0
2008-09-24 22:58:00,102.15,102.16,102.15,102.16,28500000.0
2008-09-24 22:59:00,102.16,102.16,102.14,102.15,9100000.0
2008-09-24 23:00:00,102.145,102.16,102.145,102.145,14000000.0
2008-09-24 23:01:00,102.075,102.075,102.075,102.075,174399994.0
2008-09-24 23:02:00,102.18,102.19,102.15,102.17,177599994.0
2008-09-24 23:03:00,102.1,102.1,102.09,102.095,177599994.0
2008-09-24 23:04:00,102.095,102.11,102.09,102.11,534699982.0
2008-09-24 23:05:00,102.09,102.09,102.09,102.09,348799988.0
2008-09-24 23:06:00,102.09,102.115,102.09,102.105,180399994.0
2008-09-24 23:07:00,102.095,102.155,102.095,102.155,15000000.0
2008-09-24 23:08:00,102.15,102.19,102.14,102.155,26200000.0
2008-09-24 23:09:00,102.15,102.185,102.14,102.185,31900000.0
2008-09-24 23:10:00,102.18,102.185,102.175,102.18,6000000.0
2008-09-24 23:11:00,102.18,102.25,102.175,102.245,12000000.0
2008-09-24 23:12:00,102.245,102.245,102.18,102.2,27900000.0
2008-09-24 23:13:00,102.22,102.28,102.19,102.245,34400000.0
2008-09-24 23:14:00,102.255,102.255,102.225,102.25,24400000.0
2008-09-24 23:15:00,102.255,102.255,102.195,102.225,20900000.0
2008-09-24 23:17:00,102.225,102.235,102.22,102.235,3000000.0
2008-09-24 23:18:00,102.23,102.23,102.22,102.22,13300000.0
2008-09-24 23:19:00,102.22,102.255,102.22,102.25,85000000.0
2008-09-24 23:20:00,102.255,102.26,102.255,102.255,42000000.0
2008-09-24 23:21:00,102.255,102.28,102.255,102.275,7200000.0
2008-09-24 23:22:00,102.275,102.285,102.275,102.28,6000000.0
2008-09-24 23:23:00,102.28,102.285,102.275,102.285,6000000.0
2008-09-24 23:24:00,102.285,102.29,102.28,102.29,10800000.0
2008-09-24 23:25:00,102.29,102.3,102.28,102.3,33600000.0
2008-09-24 23:26:00,102.3,102.36,102.29,102.29,176199999.0
2008-09-24 23:27:00,102.305,102.305,102.22,102.255,199500000.0
2008-09-24 23:28:00,102.255,102.3,102.24,102.29,78000000.0
2008-09-24 23:29:00,102.29,102.29,102.275,102.275,6000000.0
2008-09-24 23:30:00,102.275,102.285,102.265,102.265,16800000.0
2008-09-24 23:31:00,102.265,102.275,102.235,102.245,46800000.0
2008-09-24 23:32:00,102.245,102.25,102.24,102.24,33600000.0
2008-09-24 23:33:00,102.24,102.25,102.24,102.24,60000000.0
2008-09-24 23:34:00,102.25,102.255,102.24,102.255,28800000.0
2008-09-24 23:35:00,102.265,102.265,102.24,102.25,49200000.0
2008-09-24 23:36:00,102.245,102.29,102.24,102.25,86400000.0
2008-09-24 23:37:00,102.27,102.29,102.25,102.25,217200000.0
2008-09-24 23:38:00,102.255,102.265,102.245,102.265,70800000.0
2008-09-24 23:39:00,102.28,102.285,102.27,102.28,51600000.0
2008-09-24 23:40:00,102.28,102.295,102.275,102.295,74400000.0
2008-09-24 23:41:00,102.29,102.295,102.245,102.29,118800000.0
2008-09-24 23:42:00,102.3,102.34,102.285,102.32,168000000.0
2008-09-24 23:43:00,102.315,102.335,102.315,102.32,141600000.0
2008-09-24 23:44:00,102.33,102.33,102.305,102.315,92400000.0
2008-09-24 23:45:00,102.305,102.305,102.28,102.28,24600000.0
2008-09-24 23:46:00,102.285,102.295,102.28,102.28,51400000.0
2008-09-24 23:47:00,102.285,102.285,102.28,102.28,44000000.0
2008-09-24 23:48:00,102.28,102.28,102.26,102.26,92800000.0
2008-09-24 23:49:00,102.26,102.3,102.26,102.275,197900000.0
2008-09-24 23:50:00,102.285,102.285,102.28,102.28,20400000.0
2008-09-24 23:51:00,102.28,102.29,102.28,102.285,72000000.0
2008-09-24 23:52:00,102.285,102.285,102.26,102.26,202800000.0
2008-09-24 23:53:00,102.26,102.295,102.26,102.275,152000000.0
2008-09-24 23:54:00,102.275,102.28,102.255,102.255,114000000.0
2008-09-24 23:55:00,102.255,102.265,102.185,102.22,107800000.0
2008-09-24 23:56:00,102.22,102.225,102.19,102.21,67200000.0
2008-09-24 23:57:00,102.21,102.22,102.2,102.2,52400000.0
2008-09-24 23:58:00,102.205,102.205,102.2,102.2,22800000.0
2008-09-24 23:59:00,102.2,102.205,102.16,102.19,509800008.0
2008-09-25 00:00:00,102.19,102.195,102.18,102.195,42000000.0
2008-09-25 00:01:00,102.2,102.205,102.18,102.19,175200000.0
2008-09-25 00:02:00,102.195,102.2,102.17,102.175,1152400024.0
2008-09-25 00:03:00,102.175,102.175,102.17,102.175,83800002.0
2008-09-25 00:04:00,102.17,102.18,102.17,102.17,611600013.0
2008-09-25 00:05:00,102.17,102.17,102.17,102.17,124400002.0
2008-09-25 00:06:00,102.17,102.19,102.17,102.185,243000003.0
2008-09-25 00:07:00,102.19,102.215,102.185,102.21,84000000.0
2008-09-25 00:08:00,102.215,102.215,102.215,102.215,13200000.0
2008-09-25 00:10:00,102.225,102.225,102.215,102.215,20400000.0
2008-09-25 00:11:00,102.22,102.25,102.22,102.245,88100000.0
2008-09-25 00:12:00,102.27,102.29,102.255,102.285,141300000.0
2008-09-25 00:13:00,102.285,102.29,102.245,102.25,159300000.0
2008-09-25 00:14:00,102.255,102.255,102.245,102.255,44400000.0
2008-09-25 00:15:00,102.26,102.27,102.255,102.265,220800000.0
2008-09-25 00:16:00,102.265,102.265,102.24,102.25,331400000.0
2008-09-25 00:17:00,102.265,102.27,102.25,102.25,28800000.0
2008-09-25 00:18:00,102.25,102.275,102.24,102.245,314400000.0
2008-09-25 00:19:00,102.245,102.26,102.24,102.245,246100000.0
2008-09-25 00:20:00,102.245,102.255,102.24,102.25,64000000.0
2008-09-25 00:22:00,102.25,102.255,102.25,102.25,36000000.0
2008-09-25 00:23:00,102.25,102.25,102.24,102.245,350400000.0
2008-09-25 00:24:00,102.245,102.245,102.24,102.24,351200000.0
2008-09-25 00:25:00,102.24,102.25,102.24,102.245,142000000.0
2008-09-25 00:26:00,102.245,102.245,102.24,102.24,158000000.0
2008-09-25 00:27:00,102.24,102.24,102.24,102.24,24800000.0
2008-09-25 00:28:00,102.24,102.24,102.24,102.24,62000000.0
2008-09-25 00:29:00,102.24,102.24,102.24,102.24,198400000.0
2008-09-25 00:30:00,102.24,102.24,102.24,102.24,173600000.0
2008-09-25 00:31:00,102.24,102.24,102.24,102.24,49600000.0
2008-09-25 00:32:00,102.24,102.24,102.24,102.24,24800000.0
2008-09-25 00:33:00,102.24,102.24,102.15,102.17,104100000.0
2008-09-25 00:35:00,102.17,102.17,102.16,102.16,10600000.0
2008-09-25 00:36:00,102.16,102.16,102.16,102.16,10000000.0
2008-09-25 00:37:00,102.16,102.16,102.16,102.16,9000000.0
2008-09-25 00:38:00,102.16,102.16,102.16,102.16,2000000.0
2008-09-25 00:39:00,102.16,102.175,102.16,102.16,25200000.0
2008-09-25 00:40:00,102.16,102.16,102.16,102.16,8000000.0
2008-09-25 00:43:00,102.16,102.16,102.16,102.16,4000000.0
2008-09-25 00:44:00,102.16,102.16,102.16,102.16,4000000.0
2008-09-25 00:45:00,102.16,102.16,102.16,102.16,16000000.0
2008-09-25 00:46:00,102.16,102.16,102.085,102.1,44000000.0
2008-09-25 00:47:00,102.1,102.125,102.1,102.105,246700000.0
2008-09-25 00:48:00,102.115,102.115,102.105,102.105,13200000.0
2008-09-25 00:49:00,102.11,102.11,102.11,102.11,3000000.0
2008-09-25 00:50:00,102.115,102.115,102.1,102.105,101500000.0
2008-09-25 00:51:00,102.105,102.125,102.1,102.115,101400000.0
2008-09-25 00:52:00,102.13,102.13,102.115,102.125,89700000.0
2008-09-25 00:53:00,102.13,102.13,102.12,102.12,46400000.0
2008-09-25 00:54:00,102.12,102.135,102.12,102.13,241400000.0
2008-09-25 00:55:00,102.135,102.14,102.125,102.135,49400000.0
2008-09-25 00:56:00,102.135,102.135,102.13,102.13,12100000.0
2008-09-25 00:57:00,102.125,102.125,102.125,102.125,14100000.0
2008-09-25 00:58:00,102.13,102.14,102.13,102.14,30000000.0
2008-09-25 00:59:00,102.14,102.155,102.135,102.135,72200000.0
2008-09-25 01:00:00,102.135,102.135,102.13,102.13,29200000.0
2008-09-25 01:01:00,102.135,102.135,102.135,102.135,1000000.0
2008-09-25 01:02:00,102.14,102.14,102.13,102.13,34000000.0
2008-09-25 01:03:00,102.13,102.13,102.13,102.13,9000000.0
2008-09-25 01:04:00,102.13,102.13,102.13,102.13,10000000.0
2008-09-25 01:05:00,102.13,102.13,102.13,102.13,2000000.0
2008-09-25 01:06:00,102.13,102.13,102.05,102.07,133700000.0
2008-09-25 01:07:00,102.065,102.09,102.05,102.08,55200000.0
2008-09-25 01:08:00,102.075,102.14,102.075,102.13,125900000.0
2008-09-25 01:09:00,102.125,102.145,102.115,102.13,107700000.0
2008-09-25 01:10:00,102.135,102.15,102.105,102.15,128000000.0
2008-09-25 01:11:00,102.15,102.15,102.135,102.135,53900000.0
2008-09-25 01:12:00,102.135,102.15,102.13,102.15,18500000.0
2008-09-25 01:13:00,102.145,102.155,102.135,102.14,64500000.0
2008-09-25 01:14:00,102.145,102.145,102.13,102.14,37700000.0
2008-09-25 01:15:00,102.13,102.15,102.13,102.145,72600000.0
2008-09-25 01:16:00,102.14,102.16,102.14,102.16,62900000.0
2008-09-25 01:17:00,102.16,102.175,102.16,102.175,28300000.0
2008-09-25 01:18:00,102.17,102.175,102.17,102.175,19200000.0
2008-09-25 01:19:00,102.17,102.175,102.15,102.15,117800000.0
2008-09-25 01:20:00,102.145,102.15,102.14,102.14,33600000.0
2008-09-25 01:21:00,102.14,102.14,102.14,102.14,15300000.0
2008-09-25 01:22:00,102.145,102.155,102.145,102.155,4000000.0
2008-09-25 01:23:00,102.15,102.165,102.145,102.16,111800000.0
2008-09-25 01:24:00,102.16,102.16,102.14,102.145,152400000.0
2008-09-25 01:25:00,102.15,102.17,102.15,102.17,83900000.0
2008-09-25 01:26:00,102.17,102.18,102.165,102.175,65300000.0
2008-09-25 01:27:00,102.17,102.175,102.155,102.16,119600000.0
2008-09-25 01:28:00,102.16,102.16,102.15,102.155,51200000.0
2008-09-25 01:29:00,102.15,102.15,102.15,102.15,53100000.0
2008-09-25 01:30:00,102.15,102.15,102.15,102.15,39600000.0
2008-09-25 01:31:00,102.15,102.15,102.15,102.15,32400000.0
2008-09-25 01:32:00,102.15,102.15,102.15,102.15,28800000.0
2008-09-25 01:33:00,102.15,102.15,102.15,102.15,28800000.0
2008-09-25 01:34:00,102.16,102.16,102.16,102.16,1000000.0
2008-09-25 01:35:00,102.16,102.165,102.16,102.165,19100000.0
2008-09-25 01:36:00,102.16,102.16,102.16,102.16,9100000.0
2008-09-25 01:37:00,102.16,102.205,102.16,102.2,55500000.0
2008-09-25 01:38:00,102.2,102.2,102.17,102.17,89100000.0
2008-09-25 01:39:00,102.17,102.175,102.17,102.17,35800000.0
2008-09-25 01:40:00,102.17,102.175,102.17,102.175,50400000.0
2008-09-25 01:41:00,102.175,102.205,102.175,102.205,120900000.0
2008-09-25 01:42:00,102.205,102.215,102.195,102.2,156300000.0
2008-09-25 01:43:00,102.2,102.23,102.2,102.205,191700000.0
2008-09-25 01:44:00,102.205,102.215,102.205,102.21,135000000.0
2008-09-25 01:45:00,102.21,102.21,102.19,102.195,81500000.0
2008-09-25 01:46:00,102.195,102.205,102.19,102.205,51500000.0
2008-09-25 01:47:00,102.215,102.23,102.215,102.225,9000000.0
2008-09-25 01:48:00,102.22,102.22,102.2,102.2,6000000.0
2008-09-25 01:49:00,102.205,102.205,102.205,102.205,1000000.0
2008-09-25 01:50:00,102.21,102.21,102.205,102.205,2000000.0
2008-09-25 01:51:00,102.22,102.23,102.205,102.215,48500000.0
2008-09-25 01:52:00,102.2,102.22,102.2,102.22,14200000.0
2008-09-25 01:53:00,102.215,102.22,102.215,102.22,2000000.0
2008-09-25 01:54:00,102.205,102.22,102.205,102.22,17400000.0
2008-09-25 01:55:00,102.21,102.215,102.21,102.215,58200000.0
2008-09-25 01:56:00,102.215,102.24,102.21,102.225,393100000.0
2008-09-25 01:57:00,102.225,102.225,102.22,102.22,22800000.0
2008-09-25 01:58:00,102.22,102.225,102.21,102.21,251600000.0
2008-09-25 01:59:00,102.21,102.25,102.21,102.245,210900000.0
2008-09-25 02:00:00,102.245,102.265,102.245,102.265,73600000.0
2008-09-25 02:01:00,102.26,102.285,102.22,102.245,366200000.0
2008-09-25 02:02:00,102.25,102.285,102.25,102.265,499000000.0
2008-09-25 02:03:00,102.265,102.285,102.25,102.285,547600000.0
2008-09-25 02:04:00,102.285,102.29,102.255,102.26,261900000.0
2008-09-25 02:05:00,102.26,102.285,102.255,102.255,253700000.0
2008-09-25 02:06:00,102.255,102.26,102.25,102.25,51400000.0
2008-09-25 02:07:00,102.25,102.255,102.25,102.25,83900000.0
2008-09-25 02:08:00,102.25,102.25,102.25,102.25,16000000.0
2008-09-25 02:09:00,102.25,102.25,102.21,102.24,48600000.0
2008-09-25 02:10:00,102.25,102.25,102.195,102.25,27200000.0
2008-09-25 02:11:00,102.25,102.25,102.25,102.25,1000000.0
2008-09-25 02:12:00,102.25,102.25,102.25,102.25,10000000.0
2008-09-25 02:13:00,102.25,102.27,102.25,102.265,34600000.0
2008-09-25 02:14:00,102.27,102.28,102.25,102.27,166900000.0
2008-09-25 02:15:00,102.275,102.285,102.25,102.26,167700000.0
2008-09-25 02:16:00,102.27,102.275,102.265,102.275,50700000.0
2008-09-25 02:17:00,102.275,102.275,102.265,102.265,75500000.0
2008-09-25 02:18:00,102.27,102.275,102.27,102.27,82000000.0
2008-09-25 02:19:00,102.275,102.275,102.265,102.265,63800000.0
2008-09-25 02:20:00,102.27,102.285,102.27,102.27,66100000.0
2008-09-25 02:21:00,102.265,102.28,102.265,102.28,43700000.0
2008-09-25 02:22:00,102.28,102.31,102.28,102.31,116800000.0
2008-09-25 02:23:00,102.305,102.325,102.305,102.31,183200000.0
2008-09-25 02:24:00,102.31,102.315,102.305,102.31,128700000.0
2008-09-25 02:25:00,102.315,102.32,102.305,102.315,140300000.0
2008-09-25 02:26:00,102.315,102.315,102.3,102.3,9400000.0
2008-09-25 02:27:00,102.305,102.31,102.3,102.31,9600000.0
2008-09-25 02:28:00,102.315,102.32,102.3,102.315,15600000.0
2008-09-25 02:29:00,102.32,102.32,102.305,102.315,22300000.0
2008-09-25 02:30:00,102.325,102.335,102.305,102.33,17800000.0
2008-09-25 02:31:00,102.33,102.335,102.315,102.33,18000000.0
2008-09-25 02:32:00,102.33,102.345,102.315,102.335,20200000.0
2008-09-25 02:33:00,102.33,102.335,102.32,102.325,15000000.0
2008-09-25 02:34:00,102.325,102.35,102.32,102.35,24800000.0
2008-09-25 02:35:00,102.35,102.35,102.335,102.335,27000000.0
2008-09-25 02:36:00,102.335,102.335,102.32,102.325,22000000.0
2008-09-25 02:37:00,102.325,102.33,102.32,102.325,7000000.0
2008-09-25 02:38:00,102.335,102.335,102.31,102.31,50100000.0
2008-09-25 02:39:00,102.31,102.33,102.31,102.32,28400000.0
2008-09-25 02:40:00,102.325,102.33,102.32,102.325,34400000.0
2008-09-25 02:41:00,102.33,102.34,102.325,102.33,22000000.0
2008-09-25 02:42:00,102.33,102.33,102.32,102.32,4000000.0
2008-09-25 02:43:00,102.32,102.33,102.315,102.32,35800000.0
2008-09-25 02:44:00,102.32,102.335,102.31,102.31,25200000.0
2008-09-25 02:45:00,102.31,102.31,102.225,102.235,449599996.0
2008-09-25 02:46:00,102.26,102.27,102.215,102.215,154800000.0
2008-09-25 02:47:00,102.21,102.22,102.17,102.18,144700000.0
2008-09-25 02:48:00,102.18,102.185,102.16,102.185,68800000.0
2008-09-25 02:49:00,102.185,102.205,102.18,102.2,56900000.0
2008-09-25 02:50:00,102.19,102.2,102.17,102.18,62500000.0
2008-09-25 02:51:00,102.18,102.2,102.18,102.2,12600000.0
2008-09-25 02:52:00,102.19,102.2,102.17,102.18,21900000.0
2008-09-25 02:53:00,102.18,102.185,102.18,102.185,36300000.0
2008-09-25 02:54:00,102.185,102.205,102.185,102.2,25200000.0
2008-09-25 02:55:00,102.205,102.23,102.2,102.23,17000000.0
2008-09-25 02:56:00,102.23,102.23,102.22,102.22,27000000.0
2008-09-25 02:57:00,102.225,102.25,102.225,102.245,37200000.0
2008-09-25 02:58:00,102.235,102.245,102.22,102.23,35100000.0
2008-09-25 02:59:00,102.235,102.235,102.225,102.225,5000000.0
2008-09-25 03:00:00,102.23,102.235,102.215,102.23,19800000.0
2008-09-25 03:01:00,102.23,102.23,102.22,102.23,9600000.0
2008-09-25 03:02:00,102.23,102.24,102.225,102.235,35200000.0
2008-09-25 03:03:00,102.24,102.24,102.23,102.235,10000000.0
2008-09-25 03:04:00,102.23,102.26,102.23,102.26,40600000.0
2008-09-25 03:05:00,102.26,102.315,102.26,102.28,86400000.0
2008-09-25 03:06:00,102.28,102.28,102.28,102.28,28000000.0
2008-09-25 03:07:00,102.28,102.29,102.26,102.29,57200000.0
2008-09-25 03:08:00,102.28,102.295,102.28,102.28,79000000.0
2008-09-25 03:09:00,102.28,102.28,102.26,102.26,26000000.0
2008-09-25 03:10:00,102.26,102.28,102.24,102.245,100000000.0
2008-09-25 03:11:00,102.245,102.26,102.24,102.26,91000000.0
2008-09-25 03:12:00,102.26,102.26,102.23,102.23,102100000.0
2008-09-25 03:13:00,102.23,102.25,102.19,102.23,136400000.0
2008-09-25 03:14:00,102.23,102.24,102.215,102.24,85700000.0
2008-09-25 03:15:00,102.24,102.24,102.23,102.23,114300000.0
2008-09-25 03:16:00,102.19,102.23,102.17,102.18,194400000.0
2008-09-25 03:17:00,102.18,102.195,102.18,102.18,177400000.0
2008-09-25 03:18:00,102.18,102.18,102.095,102.15,140700000.0
2008-09-25 03:19:00,102.15,102.155,102.07,102.07,145100000.0
2008-09-25 03:20:00,102.115,102.125,102.06,102.125,75800000.0
2008-09-25 03:21:00,102.12,102.17,102.115,102.165,49400000.0
2008-09-25 03:22:00,102.175,102.18,102.155,102.175,52400000.0
2008-09-25 03:23:00,102.17,102.17,102.05,102.05,103700000.0
2008-09-25 03:24:00,102.055,102.065,102.05,102.06,473100000.0
2008-09-25 03:25:00,102.05,102.07,102.05,102.05,276400000.0
2008-09-25 03:26:00,102.055,102.095,102.055,102.09,29000000.0
2008-09-25 03:27:00,102.095,102.155,102.085,102.135,39000000.0
2008-09-25 03:28:00,102.14,102.155,102.11,102.115,75200000.0
2008-09-25 03:29:00,102.12,102.13,102.08,102.11,70400000.0
2008-09-25 03:30:00,102.11,102.115,102.095,102.1,24000000.0
2008-09-25 03:31:00,102.105,102.135,102.1,102.135,24000000.0
2008-09-25 03:32:00,102.14,102.17,102.135,102.15,46500000.0
2008-09-25 03:33:00,102.14,102.18,102.14,102.165,31300000.0
2008-09-25 03:34:00,102.175,102.215,102.175,102.19,44100000.0
2008-09-25 03:35:00,102.195,102.205,102.195,102.195,17000000.0
2008-09-25 03:36:00,102.19,102.2,102.175,102.185,41300000.0
2008-09-25 03:37:00,102.19,102.215,102.18,102.21,27000000.0
2008-09-25 03:38:00,102.205,102.205,102.18,102.2,34100000.0
2008-09-25 03:39:00,102.195,102.23,102.195,102.22,21200000.0
2008-09-25 03:40:00,102.225,102.245,102.21,102.22,32000000.0
2008-09-25 03:41:00,102.215,102.23,102.21,102.225,11000000.0
2008-09-25 03:42:00,102.22,102.24,102.22,102.23,22000000.0
2008-09-25 03:43:00,102.235,102.235,102.225,102.23,20000000.0
2008-09-25 03:44:00,102.225,102.255,102.22,102.245,61100000.0
2008-09-25 03:45:00,102.245,102.26,102.235,102.25,25000000.0
2008-09-25 03:46:00,102.25,102.25,102.22,102.22,34000000.0
2008-09-25 03:47:00,102.22,102.24,102.21,102.21,61700000.0
2008-09-25 03:48:00,102.21,102.225,102.2,102.21,46100000.0
2008-09-25 03:49:00,102.21,102.23,102.21,102.225,9800000.0
2008-09-25 03:50:00,102.22,102.245,102.22,102.235,48800000.0
2008-09-25 03:51:00,102.24,102.24,102.21,102.21,24600000.0
2008-09-25 03:52:00,102.21,102.21,102.2,102.2,66400000.0
2008-09-25 03:53:00,102.21,102.21,102.18,102.21,135800000.0
2008-09-25 03:54:00,102.19,102.21,102.07,102.08,114400000.0
2008-09-25 03:55:00,102.085,102.14,102.07,102.14,73500000.0
2008-09-25 03:56:00,102.14,102.155,102.125,102.135,54100000.0
2008-09-25 03:57:00,102.13,102.16,102.125,102.15,43800000.0
2008-09-25 03:58:00,102.14,102.2,102.14,102.195,51000000.0
2008-09-25 03:59:00,102.2,102.26,102.195,102.215,127100000.0
2008-09-25 04:00:00,102.22,102.27,102.215,102.265,59300000.0
2008-09-25 04:01:00,102.265,102.325,102.26,102.26,44200000.0
2008-09-25 04:02:00,102.265,102.265,102.23,102.245,49400000.0
2008-09-25 04:03:00,102.25,102.26,102.235,102.245,29000000.0
2008-09-25 04:04:00,102.25,102.27,102.245,102.255,25100000.0
2008-09-25 04:05:00,102.25,102.255,102.23,102.235,24500000.0
2008-09-25 04:06:00,102.24,102.28,102.24,102.27,19600000.0
2008-09-25 04:07:00,102.265,102.265,102.23,102.24,12000000.0
2008-09-25 04:08:00,102.23,102.245,102.225,102.245,24100000.0
2008-09-25 04:09:00,102.25,102.25,102.22,102.22,42500000.0
2008-09-25 04:10:00,102.22,102.235,102.22,102.235,42700000.0
2008-09-25 04:11:00,102.22,102.24,102.22,102.24,88000000.0
2008-09-25 04:12:00,102.245,102.26,102.235,102.235,48400000.0
2008-09-25 04:13:00,102.245,102.255,102.22,102.255,67700000.0
2008-09-25 04:14:00,102.26,102.28,102.255,102.27,21000000.0
2008-09-25 04:15:00,102.27,102.3,102.27,102.285,26600000.0
2008-09-25 04:16:00,102.28,102.305,102.28,102.305,20800000.0
2008-09-25 04:17:00,102.31,102.345,102.305,102.31,41500000.0
2008-09-25 04:18:00,102.315,102.335,102.315,102.32,32100000.0
2008-09-25 04:19:00,102.32,102.335,102.295,102.32,34200000.0
2008-09-25 04:20:00,102.32,102.335,102.31,102.31,41000000.0
2008-09-25 04:21:00,102.315,102.315,102.29,102.31,29200000.0
2008-09-25 04:22:00,102.3,102.31,102.29,102.29,17000000.0
2008-09-25 04:23:00,102.285,102.295,102.275,102.28,13000000.0
2008-09-25 04:24:00,102.28,102.32,102.275,102.32,10000000.0
2008-09-25 04:25:00,102.32,102.345,102.31,102.34,24000000.0
2008-09-25 04:26:00,102.34,102.34,102.275,102.285,38400000.0
2008-09-25 04:27:00,102.29,102.305,102.29,102.295,8000000.0
2008-09-25 04:28:00,102.295,102.295,102.26,102.26,41200000.0
2008-09-25 04:29:00,102.265,102.295,102.265,102.275,20000000.0
2008-09-25 04:30:00,102.27,102.34,102.27,102.325,43100000.0
2008-09-25 04:31:00,102.325,102.34,102.31,102.325,48100000.0
2008-09-25 04:32:00,102.325,102.33,102.31,102.325,43200000.0
2008-09-25 04:33:00,102.325,102.34,102.325,102.33,20000000.0
2008-09-25 04:34:00,102.325,102.33,102.32,102.325,12000000.0
2008-09-25 04:35:00,102.32,102.325,102.32,102.325,2000000.0
2008-09-25 04:36:00,102.31,102.32,102.29,102.29,27400000.0
2008-09-25 04:37:00,102.295,102.31,102.275,102.3,62500000.0
2008-09-25 04:38:00,102.305,102.315,102.3,102.31,16000000.0
2008-09-25 04:39:00,102.31,102.33,102.29,102.29,27800000.0
2008-09-25 04:40:00,102.285,102.285,102.24,102.24,31000000.0
2008-09-25 04:41:00,102.245,102.245,102.23,102.235,35000000.0
2008-09-25 04:42:00,102.24,102.245,102.23,102.235,27200000.0
2008-09-25 04:43:00,102.24,102.245,102.235,102.245,8000000.0
2008-09-25 04:44:00,102.24,102.265,102.24,102.265,11000000.0
2008-09-25 04:45:00,102.26,102.265,102.245,102.245,25200000.0
2008-09-25 04:46:00,102.24,102.25,102.23,102.24,42000000.0
2008-09-25 04:47:00,102.245,102.245,102.23,102.23,13000000.0
2008-09-25 04:48:00,102.225,102.23,102.205,102.215,21100000.0
2008-09-25 04:49:00,102.22,102.22,102.215,102.22,3000000.0
2008-09-25 04:50:00,102.215,102.215,102.2,102.2,17100000.0
2008-09-25 04:51:00,102.2,102.2,102.185,102.2,15000000.0
2008-09-25 04:52:00,102.2,102.215,102.2,102.205,29200000.0
2008-09-25 04:53:00,102.205,102.235,102.205,102.215,38300000.0
2008-09-25 04:54:00,102.225,102.23,102.215,102.215,19900000.0
2008-09-25 04:55:00,102.215,102.215,102.185,102.215,71300000.0
2008-09-25 04:56:00,102.22,102.22,102.18,102.195,35200000.0
2008-09-25 04:57:00,102.19,102.2,102.185,102.2,10000000.0
2008-09-25 04:58:00,102.205,102.205,102.175,102.175,29000000.0
2008-09-25 04:59:00,102.18,102.18,102.155,102.16,11000000.0
2008-09-25 05:00:00,102.165,102.175,102.165,102.17,12000000.0
2008-09-25 05:01:00,102.175,102.22,102.175,102.195,34200000.0
2008-09-25 05:02:00,102.2,102.22,102.195,102.22,9000000.0
2008-09-25 05:03:00,102.215,102.215,102.19,102.195,13000000.0
2008-09-25 05:04:00,102.19,102.19,102.155,102.17,28300000.0
2008-09-25 05:05:00,102.16,102.165,102.14,102.165,23100000.0
2008-09-25 05:06:00,102.155,102.185,102.145,102.18,31200000.0
2008-09-25 05:07:00,102.185,102.205,102.175,102.205,10000000.0
2008-09-25 05:08:00,102.205,102.215,102.195,102.195,13100000.0
2008-09-25 05:09:00,102.195,102.195,102.16,102.175,16000000.0
2008-09-25 05:10:00,102.185,102.185,102.175,102.175,14000000.0
2008-09-25 05:11:00,102.17,102.175,102.145,102.155,19000000.0
2008-09-25 05:12:00,102.16,102.165,102.15,102.165,15000000.0
2008-09-25 05:13:00,102.16,102.175,102.16,102.17,16100000.0
2008-09-25 05:14:00,102.18,102.2,102.18,102.195,19000000.0
2008-09-25 05:15:00,102.2,102.21,102.2,102.21,7000000.0
2008-09-25 05:16:00,102.215,102.23,102.205,102.225,29600000.0
2008-09-25 05:17:00,102.225,102.23,102.22,102.225,14000000.0
2008-09-25 05:18:00,102.22,102.23,102.22,102.23,13000000.0
2008-09-25 05:19:00,102.225,102.225,102.215,102.225,11000000.0
2008-09-25 05:20:00,102.22,102.23,102.215,102.225,18000000.0
2008-09-25 05:21:00,102.22,102.225,102.205,102.215,24200000.0
2008-09-25 05:22:00,102.21,102.215,102.21,102.215,5000000.0
2008-09-25 05:23:00,102.2,102.225,102.2,102.225,10100000.0
2008-09-25 05:24:00,102.225,102.245,102.225,102.245,9800000.0
2008-09-25 05:25:00,102.245,102.25,102.225,102.235,19200000.0
2008-09-25 05:26:00,102.23,102.25,102.22,102.22,5600000.0
2008-09-25 05:27:00,102.23,102.23,102.225,102.23,6000000.0
2008-09-25 05:28:00,102.23,102.23,102.22,102.225,13000000.0
2008-09-25 05:29:00,102.22,102.23,102.215,102.23,15000000.0
2008-09-25 05:30:00,102.225,102.25,102.225,102.245,14000000.0
2008-09-25 05:31:00,102.235,102.245,102.225,102.23,22100000.0
2008-09-25 05:32:00,102.23,102.23,102.22,102.225,11000000.0
2008-09-25 05:33:00,102.225,102.225,102.22,102.225,8000000.0
2008-09-25 05:34:00,102.23,102.245,102.23,102.245,39200000.0
2008-09-25 05:35:00,102.25,102.25,102.235,102.245,5000000.0
2008-09-25 05:36:00,102.235,102.25,102.235,102.245,9100000.0
2008-09-25 05:37:00,102.235,102.245,102.205,102.215,40300000.0
2008-09-25 05:38:00,102.215,102.22,102.205,102.215,16000000.0
2008-09-25 05:39:00,102.22,102.23,102.22,102.23,7000000.0
2008-09-25 05:40:00,102.22,102.235,102.215,102.235,36400000.0
2008-09-25 05:41:00,102.24,102.25,102.23,102.25,26200000.0
2008-09-25 05:42:00,102.255,102.26,102.225,102.235,29200000.0
2008-09-25 05:43:00,102.24,102.24,102.235,102.235,4000000.0
2008-09-25 05:44:00,102.23,102.24,102.23,102.235,31000000.0
2008-09-25 05:45:00,102.235,102.235,102.22,102.225,8000000.0
2008-09-25 05:46:00,102.22,102.235,102.205,102.23,60400000.0
2008-09-25 05:47:00,102.235,102.24,102.23,102.24,3000000.0
2008-09-25 05:48:00,102.235,102.235,102.22,102.23,9000000.0
2008-09-25 05:49:00,102.23,102.235,102.22,102.22,13800000.0
2008-09-25 05:50:00,102.215,102.22,102.2,102.205,14000000.0
2008-09-25 05:51:00,102.205,102.205,102.19,102.19,12000000.0
2008-09-25 05:52:00,102.195,102.22,102.19,102.22,19000000.0
2008-09-25 05:53:00,102.225,102.23,102.215,102.215,10000000.0
2008-09-25 05:54:00,102.22,102.23,102.22,102.225,4000000.0
2008-09-25 05:55:00,102.23,102.23,102.22,102.225,15000000.0
2008-09-25 05:56:00,102.21,102.21,102.21,102.21,16300000.0
2008-09-25 05:57:00,102.21,102.215,102.19,102.21,58900000.0
2008-09-25 05:58:00,102.205,102.22,102.195,102.21,25000000.0
2008-09-25 05:59:00,102.205,102.22,102.175,102.175,69600000.0
2008-09-25 06:00:00,102.175,102.185,102.16,102.185,17100000.0
2008-09-25 06:01:00,102.185,102.2,102.185,102.2,35000000.0
2008-09-25 06:02:00,102.205,102.245,102.2,102.215,112000000.0
2008-09-25 06:03:00,102.215,102.235,102.205,102.235,15100000.0
2008-09-25 06:04:00,102.23,102.24,102.22,102.24,24200000.0
2008-09-25 06:05:00,102.235,102.245,102.23,102.24,31900000.0
2008-09-25 06:06:00,102.235,102.245,102.22,102.225,77100000.0
2008-09-25 06:07:00,102.245,102.26,102.245,102.255,21000000.0
2008-09-25 06:08:00,102.26,102.26,102.225,102.23,18800000.0
2008-09-25 06:09:00,102.235,102.24,102.22,102.225,38700000.0
2008-09-25 06:10:00,102.22,102.225,102.2,102.2,25000000.0
2008-09-25 06:11:00,102.2,102.205,102.195,102.205,17000000.0
2008-09-25 06:12:00,102.2,102.205,102.2,102.2,5000000.0
2008-09-25 06:13:00,102.2,102.215,102.2,102.2,29300000.0
2008-09-25 06:14:00,102.205,102.22,102.2,102.205,59200000.0
2008-09-25 06:15:00,102.205,102.215,102.185,102.19,24200000.0
2008-09-25 06:16:00,102.19,102.19,102.175,102.175,14000000.0
2008-09-25 06:17:00,102.18,102.18,102.165,102.17,36200000.0
2008-09-25 06:18:00,102.17,102.17,102.145,102.16,57700000.0
2008-09-25 06:19:00,102.155,102.155,102.12,102.13,45200000.0
2008-09-25 06:20:00,102.135,102.14,102.135,102.14,14000000.0
2008-09-25 06:21:00,102.145,102.165,102.145,102.155,9000000.0
2008-09-25 06:22:00,102.16,102.18,102.14,102.14,42000000.0
2008-09-25 06:23:00,102.135,102.15,102.135,102.145,14000000.0
2008-09-25 06:24:00,102.15,102.15,102.13,102.15,14000000.0
2008-09-25 06:25:00,102.155,102.16,102.14,102.16,32800000.0
2008-09-25 06:26:00,102.165,102.21,102.16,102.21,21000000.0
2008-09-25 06:27:00,102.195,102.195,102.195,102.195,7200000.0
2008-09-25 06:28:00,102.205,102.23,102.2,102.2,16400000.0
2008-09-25 06:29:00,102.185,102.2,102.185,102.19,21600000.0
2008-09-25 06:30:00,102.2,102.21,102.17,102.17,29000000.0
2008-09-25 06:31:00,102.175,102.185,102.15,102.17,32000000.0
2008-09-25 06:32:00,102.165,102.17,102.145,102.17,22800000.0
2008-09-25 06:33:00,102.17,102.175,102.16,102.165,18000000.0
2008-09-25 06:34:00,102.16,102.16,102.15,102.15,15000000.0
2008-09-25 06:35:00,102.145,102.15,102.14,102.15,6000000.0
2008-09-25 06:36:00,102.155,102.175,102.155,102.165,18000000.0
2008-09-25 06:37:00,102.165,102.165,102.16,102.165,3000000.0
2008-09-25 06:38:00,102.16,102.17,102.16,102.165,3000000.0
2008-09-25 06:39:00,102.165,102.185,102.15,102.18,38400000.0
2008-09-25 06:40:00,102.18,102.2,102.17,102.185,29000000.0
2008-09-25 06:41:00,102.19,102.215,102.185,102.215,20000000.0
2008-09-25 06:42:00,102.22,102.22,102.2,102.205,22000000.0
2008-09-25 06:43:00,102.2,102.205,102.2,102.2,9000000.0
2008-09-25 06:44:00,102.205,102.215,102.205,102.205,20000000.0
2008-09-25 06:45:00,102.2,102.24,102.2,102.23,35800000.0
2008-09-25 06:46:00,102.23,102.23,102.19,102.19,13000000.0
2008-09-25 06:47:00,102.195,102.215,102.195,102.215,25200000.0
2008-09-25 06:48:00,102.22,102.22,102.195,102.205,28000000.0
2008-09-25 06:49:00,102.215,102.215,102.19,102.2,17000000.0
2008-09-25 06:50:00,102.205,102.22,102.195,102.215,13000000.0
2008-09-25 06:51:00,102.215,102.26,102.215,102.26,64100000.0
2008-09-25 06:52:00,102.265,102.34,102.265,102.285,87100000.0
2008-09-25 06:53:00,102.275,102.3,102.265,102.295,23200000.0
2008-09-25 06:54:00,102.3,102.33,102.3,102.325,15000000.0
2008-09-25 06:55:00,102.325,102.325,102.3,102.305,30100000.0
2008-09-25 06:56:00,102.3,102.31,102.255,102.27,48000000.0
2008-09-25 06:57:00,102.27,102.28,102.25,102.275,44500000.0
2008-09-25 06:58:00,102.27,102.27,102.255,102.26,15000000.0
2008-09-25 06:59:00,102.255,102.255,102.24,102.25,6000000.0
2008-09-25 07:00:00,102.255,102.26,102.235,102.25,24800000.0
2008-09-25 07:01:00,102.255,102.295,102.245,102.295,19800000.0
2008-09-25 07:02:00,102.29,102.295,102.275,102.28,13800000.0
2008-09-25 07:03:00,102.275,102.28,102.265,102.265,22000000.0
2008-09-25 07:04:00,102.27,102.28,102.26,102.265,16000000.0
2008-09-25 07:05:00,102.265,102.29,102.26,102.29,35000000.0
2008-09-25 07:06:00,102.29,102.295,102.265,102.265,31100000.0
2008-09-25 07:07:00,102.27,102.27,102.23,102.235,35300000.0
2008-09-25 07:08:00,102.24,102.245,102.215,102.23,176700000.0
2008-09-25 07:09:00,102.23,102.25,102.23,102.25,155700000.0
2008-09-25 07:10:00,102.245,102.25,102.245,102.25,39400000.0
2008-09-25 07:11:00,102.25,102.26,102.235,102.26,56400000.0
2008-09-25 07:12:00,102.26,102.265,102.25,102.265,116600000.0
2008-09-25 07:13:00,102.265,102.265,102.25,102.26,157100000.0
2008-09-25 07:14:00,102.26,102.27,102.25,102.27,275900000.0
2008-09-25 07:15:00,102.27,102.27,102.225,102.225,87600000.0
2008-09-25 07:16:00,102.235,102.235,102.205,102.205,96600000.0
2008-09-25 07:17:00,102.205,102.205,102.19,102.2,110000000.0
2008-09-25 07:18:00,102.195,102.2,102.195,102.195,54300000.0
2008-09-25 07:19:00,102.21,102.215,102.165,102.17,105300000.0
2008-09-25 07:20:00,102.17,102.205,102.17,102.205,106000000.0
2008-09-25 07:21:00,102.205,102.215,102.195,102.205,264400000.0
2008-09-25 07:22:00,102.205,102.215,102.17,102.205,212500000.0
2008-09-25 07:23:00,102.205,102.205,102.2,102.205,92400000.0
2008-09-25 07:24:00,102.215,102.235,102.2,102.22,163900000.0
2008-09-25 07:25:00,102.23,102.23,102.2,102.205,103000000.0
2008-09-25 07:26:00,102.215,102.215,102.175,102.195,123200000.0
2008-09-25 07:27:00,102.2,102.205,102.175,102.185,143100000.0
2008-09-25 07:28:00,102.185,102.185,102.15,102.17,184400000.0
2008-09-25 07:29:00,102.175,102.2,102.17,102.195,57700000.0
2008-09-25 07:30:00,102.2,102.205,102.175,102.195,67400000.0
2008-09-25 07:31:00,102.195,102.195,102.175,102.185,124100000.0
2008-09-25 07:32:00,102.19,102.19,102.125,102.145,125900000.0
2008-09-25 07:33:00,102.15,102.155,102.145,102.155,7100000.0
2008-09-25 07:34:00,102.155,102.165,102.15,102.165,48500000.0
2008-09-25 07:35:00,102.16,102.165,102.14,102.165,98700000.0
2008-09-25 07:36:00,102.175,102.18,102.16,102.17,81400000.0
2008-09-25 07:37:00,102.17,102.19,102.145,102.145,146200000.0
2008-09-25 07:38:00,102.15,102.15,102.095,102.105,261500000.0
2008-09-25 07:39:00,102.115,102.12,102.06,102.075,293400000.0
2008-09-25 07:40:00,102.07,102.11,102.03,102.1,465100000.0
2008-09-25 07:41:00,102.1,102.105,102.08,102.09,397900000.0
2008-09-25 07:42:00,102.09,102.11,102.075,102.11,128800000.0
2008-09-25 07:43:00,102.11,102.135,102.085,102.135,322000000.0
2008-09-25 07:44:00,102.13,102.155,102.1,102.13,233900000.0
2008-09-25 07:45:00,102.13,102.135,102.09,102.095,156700000.0
2008-09-25 07:46:00,102.11,102.115,102.09,102.11,61000000.0
2008-09-25 07:47:00,102.115,102.125,102.09,102.1,194700000.0
2008-09-25 07:48:00,102.1,102.105,102.075,102.095,249300000.0
2008-09-25 07:49:00,102.09,102.095,102.08,102.085,249000000.0
2008-09-25 07:50:00,102.09,102.1,102.075,102.075,120200000.0
2008-09-25 07:51:00,102.07,102.11,102.065,102.095,165600000.0
2008-09-25 07:52:00,102.09,102.12,102.09,102.1,114500000.0
2008-09-25 07:53:00,102.1,102.135,102.1,102.135,118200000.0
2008-09-25 07:54:00,102.135,102.175,102.13,102.165,101000000.0
2008-09-25 07:55:00,102.165,102.18,102.15,102.165,124500000.0
2008-09-25 07:56:00,102.16,102.16,102.15,102.155,22400000.0
2008-09-25 07:57:00,102.16,102.175,102.14,102.155,115300000.0
2008-09-25 07:58:00,102.165,102.165,102.085,102.1,147600000.0
2008-09-25 07:59:00,102.095,102.19,102.085,102.19,162300000.0
2008-09-25 08:00:00,102.19,102.19,102.135,102.145,264100000.0
2008-09-25 08:01:00,102.145,102.165,102.145,102.15,234000000.0
2008-09-25 08:02:00,102.15,102.17,102.15,102.16,206100000.0
2008-09-25 08:03:00,102.16,102.17,102.08,102.08,277400000.0
2008-09-25 08:04:00,102.1,102.12,102.075,102.11,160600000.0
2008-09-25 08:05:00,102.11,102.11,102.085,102.11,170900000.0
2008-09-25 08:06:00,102.11,102.11,102.09,102.095,55600000.0
2008-09-25 08:07:00,102.095,102.1,102.07,102.08,118800000.0
2008-09-25 08:08:00,102.08,102.08,102.04,102.04,127400000.0
2008-09-25 08:09:00,102.04,102.04,102.0,102.035,257500000.0
2008-09-25 08:10:00,102.03,102.065,102.03,102.05,296100000.0
2008-09-25 08:11:00,102.05,102.065,102.03,102.06,300600000.0
2008-09-25 08:12:00,102.06,102.06,102.035,102.045,376700000.0
2008-09-25 08:13:00,102.05,102.06,102.025,102.055,403400000.0
2008-09-25 08:14:00,102.055,102.08,102.045,102.045,587600000.0
2008-09-25 08:15:00,102.045,102.055,102.02,102.03,198800000.0
2008-09-25 08:16:00,102.03,102.05,102.03,102.045,206000000.0
2008-09-25 08:17:00,102.05,102.065,102.02,102.025,401700000.0
2008-09-25 08:18:00,102.03,102.03,102.01,102.02,214900000.0
2008-09-25 08:19:00,102.015,102.03,102.01,102.015,129200000.0
2008-09-25 08:20:00,102.01,102.02,102.005,102.01,111900000.0
2008-09-25 08:21:00,102.015,102.02,102.01,102.015,64000000.0
2008-09-25 08:22:00,102.025,102.045,102.02,102.045,173400000.0
2008-09-25 08:23:00,102.045,102.045,102.03,102.045,252300000.0
2008-09-25 08:24:00,102.045,102.07,102.035,102.055,468600000.0
2008-09-25 08:25:00,102.055,102.075,102.03,102.06,432100000.0
2008-09-25 08:26:00,102.06,102.06,102.045,102.055,95300000.0
2008-09-25 08:27:00,102.06,102.06,102.05,102.06,97800000.0
2008-09-25 08:28:00,102.06,102.065,102.04,102.045,143700000.0
2008-09-25 08:29:00,102.045,102.07,102.045,102.05,129600000.0
2008-09-25 08:30:00,102.045,102.07,102.03,102.035,428100000.0
2008-09-25 08:31:00,102.035,102.07,102.03,102.04,298900000.0
2008-09-25 08:32:00,102.04,102.085,102.04,102.085,343900000.0
2008-09-25 08:33:00,102.08,102.11,102.05,102.05,307500000.0
2008-09-25 08:34:00,102.055,102.055,102.025,102.025,192800000.0
2008-09-25 08:35:00,102.025,102.035,102.0,102.025,245300000.0
2008-09-25 08:36:00,102.025,102.045,102.025,102.04,261300000.0
2008-09-25 08:37:00,102.04,102.085,102.04,102.075,201600000.0
2008-09-25 08:38:00,102.075,102.09,102.05,102.08,335000000.0
2008-09-25 08:39:00,102.09,102.1,102.06,102.065,203700000.0
2008-09-25 08:40:00,102.065,102.085,102.05,102.075,193100000.0
2008-09-25 08:41:00,102.075,102.085,102.065,102.07,135100000.0
2008-09-25 08:42:00,102.08,102.08,102.025,102.03,380100000.0
2008-09-25 08:43:00,102.03,102.035,101.985,101.99,375300000.0
2008-09-25 08:44:00,101.99,102.005,101.99,102.0,206900000.0
2008-09-25 08:45:00,102.0,102.01,101.99,101.995,175300000.0
2008-09-25 08:46:00,101.995,102.02,101.99,102.0,377000000.0
2008-09-25 08:47:00,102.0,102.01,101.99,101.99,454600000.0
2008-09-25 08:48:00,101.99,101.99,101.96,101.98,173700000.0
2008-09-25 08:49:00,101.98,101.98,101.935,101.97,342400000.0
2008-09-25 08:50:00,101.975,101.975,101.915,101.915,242800000.0
2008-09-25 08:51:00,101.915,101.925,101.87,101.875,493100000.0
2008-09-25 08:52:00,101.875,101.915,101.87,101.905,577400000.0
2008-09-25 08:53:00,101.905,101.92,101.895,101.915,596000000.0
2008-09-25 08:54:00,101.93,101.945,101.915,101.935,298400000.0
2008-09-25 08:55:00,101.935,101.945,101.93,101.945,182700000.0
2008-09-25 08:56:00,101.94,101.96,101.93,101.96,191100000.0
2008-09-25 08:57:00,101.96,102.0,101.96,101.97,158200000.0
2008-09-25 08:58:00,101.965,101.97,101.955,101.96,117400000.0
2008-09-25 08:59:00,101.97,102.015,101.965,102.015,283800000.0
2008-09-25 09:00:00,102.015,102.025,101.97,101.995,369200000.0
2008-09-25 09:01:00,101.995,102.01,101.94,101.94,398600003.0
2008-09-25 09:02:00,101.94,101.955,101.89,101.95,989300013.0
2008-09-25 09:03:00,101.95,101.97,101.94,101.945,226000000.0
2008-09-25 09:04:00,101.945,101.965,101.93,101.93,157100000.0
2008-09-25 09:05:00,101.93,101.93,101.885,101.89,330400000.0
2008-09-25 09:06:00,101.89,101.915,101.89,101.89,314400000.0
2008-09-25 09:07:00,101.89,101.915,101.89,101.895,223000000.0
2008-09-25 09:08:00,101.895,101.935,101.89,101.905,392900000.0
2008-09-25 09:09:00,101.905,101.905,101.8,101.855,465700000.0
2008-09-25 09:10:00,101.855,101.89,101.845,101.885,499900000.0
2008-09-25 09:11:00,101.895,101.895,101.84,101.865,549100000.0
2008-09-25 09:12:00,101.865,101.89,101.84,101.845,477000000.0
2008-09-25 09:13:00,101.845,101.865,101.84,101.845,431600000.0
2008-09-25 09:14:00,101.855,101.88,101.855,101.865,623800000.0
2008-09-25 09:15:00,101.865,101.915,101.865,101.88,360000000.0
2008-09-25 09:16:00,101.88,101.9,101.82,101.82,446900000.0
2008-09-25 09:17:00,101.82,101.875,101.82,101.865,265700000.0
2008-09-25 09:18:00,101.86,101.925,101.86,101.9,566500000.0
2008-09-25 09:19:00,101.9,101.95,101.895,101.92,363200000.0
2008-09-25 09:20:00,101.915,101.935,101.89,101.935,267100000.0
2008-09-25 09:21:00,101.94,101.94,101.88,101.88,331000000.0
2008-09-25 09:22:00,101.88,101.92,101.87,101.895,253100000.0
2008-09-25 09:23:00,101.895,101.97,101.89,101.94,419600000.0
2008-09-25 09:24:00,101.94,101.94,101.9,101.935,278200000.0
2008-09-25 09:25:00,101.94,101.97,101.935,101.965,252800000.0
2008-09-25 09:26:00,101.965,101.975,101.945,101.955,255600000.0
2008-09-25 09:27:00,101.955,101.965,101.92,101.965,290100000.0
2008-09-25 09:28:00,101.965,101.97,101.935,101.945,196700000.0
2008-09-25 09:29:00,101.94,101.96,101.935,101.945,102100000.0
2008-09-25 09:30:00,101.945,101.975,101.935,101.94,211000000.0
2008-09-25 09:31:00,101.935,102.0,101.935,102.0,267300000.0
2008-09-25 09:32:00,102.005,102.03,101.975,101.975,311200000.0
2008-09-25 09:33:00,101.98,102.04,101.98,102.005,210500000.0
2008-09-25 09:34:00,102.005,102.01,101.985,102.0,226600000.0
2008-09-25 09:35:00,102.0,102.0,101.98,101.995,421600000.0
2008-09-25 09:36:00,101.995,102.015,101.995,101.995,467600000.0
2008-09-25 09:37:00,101.995,101.995,101.965,101.98,367200000.0
2008-09-25 09:38:00,101.99,102.01,101.99,102.005,65800000.0
2008-09-25 09:39:00,102.005,102.005,101.965,101.975,227200000.0
2008-09-25 09:40:00,101.975,101.985,101.955,101.965,316900000.0
2008-09-25 09:41:00,101.96,101.965,101.945,101.955,304200000.0
2008-09-25 09:42:00,101.955,102.0,101.95,101.99,619900000.0
2008-09-25 09:43:00,101.99,101.99,101.955,101.965,464700000.0
2008-09-25 09:44:00,101.965,102.005,101.965,101.99,351900000.0
2008-09-25 09:45:00,101.99,102.015,101.99,102.01,384200000.0
2008-09-25 09:46:00,102.01,102.02,101.965,101.965,348000000.0
2008-09-25 09:47:00,101.97,101.99,101.97,101.99,317600000.0
2008-09-25 09:48:00,101.985,102.035,101.98,102.025,380300000.0
2008-09-25 09:49:00,102.025,102.025,102.0,102.01,171100000.0
2008-09-25 09:50:00,102.015,102.025,102.005,102.025,62400000.0
2008-09-25 09:51:00,102.02,102.025,102.01,102.015,147200000.0
2008-09-25 09:52:00,102.015,102.025,102.01,102.025,47200000.0
2008-09-25 09:53:00,102.02,102.035,102.02,102.02,93600000.0
2008-09-25 09:54:00,102.025,102.03,102.01,102.02,132700000.0
2008-09-25 09:55:00,102.02,102.065,102.015,102.045,202700000.0
2008-09-25 09:56:00,102.05,102.065,102.05,102.055,114000000.0
2008-09-25 09:57:00,102.05,102.055,102.025,102.025,143400000.0
2008-09-25 09:58:00,102.025,102.03,102.005,102.025,244500000.0
2008-09-25 09:59:00,102.025,102.035,101.995,101.995,213800000.0
2008-09-25 10:00:00,101.995,102.03,101.995,102.005,127900000.0
2008-09-25 10:01:00,102.005,102.04,102.0,102.035,206900000.0
2008-09-25 10:02:00,102.035,102.09,102.03,102.06,478300000.0
2008-09-25 10:03:00,102.06,102.09,102.045,102.09,410900000.0
2008-09-25 10:04:00,102.09,102.115,102.075,102.08,796700000.0
2008-09-25 10:05:00,102.085,102.14,102.085,102.135,545900000.0
2008-09-25 10:06:00,102.14,102.155,102.125,102.125,319700000.0
2008-09-25 10:07:00,102.14,102.15,102.075,102.08,562700000.0
2008-09-25 10:08:00,102.075,102.09,102.065,102.08,443100000.0
2008-09-25 10:09:00,102.08,102.125,102.08,102.12,333300000.0
2008-09-25 10:10:00,102.125,102.17,102.125,102.17,201600000.0
2008-09-25 10:11:00,102.175,102.225,102.175,102.205,253100000.0
2008-09-25 10:12:00,102.21,102.22,102.17,102.175,711400000.0
2008-09-25 10:13:00,102.175,102.185,102.17,102.175,526700000.0
2008-09-25 10:14:00,102.175,102.185,102.17,102.18,592600000.0
2008-09-25 10:15:00,102.19,102.205,102.16,102.17,504300000.0
2008-09-25 10:16:00,102.155,102.175,102.135,102.15,338800000.0
2008-09-25 10:17:00,102.155,102.165,102.135,102.135,320600000.0
2008-09-25 10:18:00,102.14,102.14,102.115,102.12,242900000.0
2008-09-25 10:19:00,102.12,102.15,102.11,102.14,146000000.0
2008-09-25 10:20:00,102.145,102.165,102.14,102.15,235700000.0
2008-09-25 10:21:00,102.15,102.16,102.14,102.14,119500000.0
2008-09-25 10:22:00,102.145,102.155,102.14,102.15,64300000.0
2008-09-25 10:23:00,102.16,102.165,102.15,102.16,74100000.0
2008-09-25 10:24:00,102.16,102.18,102.16,102.165,159900000.0
2008-09-25 10:25:00,102.16,102.17,102.155,102.17,86900000.0
2008-09-25 10:26:00,102.175,102.19,102.155,102.155,328600000.0
2008-09-25 10:27:00,102.15,102.16,102.145,102.16,64600000.0
2008-09-25 10:28:00,102.16,102.175,102.16,102.165,230800000.0
2008-09-25 10:29:00,102.165,102.185,102.16,102.18,718800000.0
2008-09-25 10:30:00,102.175,102.195,102.16,102.185,459000000.0
2008-09-25 10:31:00,102.18,102.185,102.165,102.175,115900000.0
2008-09-25 10:32:00,102.18,102.215,102.175,102.205,180300000.0
2008-09-25 10:33:00,102.215,102.23,102.215,102.22,566400000.0
2008-09-25 10:34:00,102.23,102.27,102.23,102.25,421800000.0
2008-09-25 10:35:00,102.25,102.25,102.205,102.21,244700000.0
2008-09-25 10:36:00,102.215,102.225,102.205,102.215,85400000.0
2008-09-25 10:37:00,102.22,102.245,102.18,102.21,228800000.0
2008-09-25 10:38:00,102.21,102.235,102.195,102.215,688100000.0
2008-09-25 10:39:00,102.215,102.22,102.17,102.19,700500000.0
2008-09-25 10:40:00,102.19,102.19,102.125,102.14,387500000.0
2008-09-25 10:41:00,102.14,102.155,102.125,102.15,315200000.0
2008-09-25 10:42:00,102.15,102.165,102.12,102.145,394700000.0
2008-09-25 10:43:00,102.145,102.18,102.14,102.145,472600000.0
2008-09-25 10:44:00,102.145,102.145,102.13,102.13,113600000.0
2008-09-25 10:45:00,102.13,102.225,102.115,102.21,396700000.0
2008-09-25 10:46:00,102.205,102.205,102.16,102.16,349400000.0
2008-09-25 10:47:00,102.16,102.16,102.14,102.145,437500000.0
2008-09-25 10:48:00,102.145,102.165,102.14,102.155,615900000.0
2008-09-25 10:49:00,102.17,102.205,102.16,102.16,505500000.0
2008-09-25 10:50:00,102.16,102.205,102.16,102.18,615700000.0
2008-09-25 10:51:00,102.18,102.19,102.17,102.175,617600000.0
2008-09-25 10:52:00,102.18,102.185,102.16,102.17,508000000.0
2008-09-25 10:53:00,102.17,102.185,102.155,102.185,424400000.0
2008-09-25 10:54:00,102.18,102.185,102.16,102.165,637100000.0
2008-09-25 10:55:00,102.165,102.18,102.15,102.18,293900000.0
2008-09-25 10:56:00,102.18,102.185,102.155,102.165,652300000.0
2008-09-25 10:57:00,102.165,102.165,102.135,102.15,362700000.0
2008-09-25 10:58:00,102.145,102.185,102.135,102.185,384000000.0
2008-09-25 10:59:00,102.185,102.195,102.175,102.185,420500000.0
2008-09-25 11:00:00,102.185,102.19,102.14,102.16,665200000.0
2008-09-25 11:01:00,102.16,102.18,102.16,102.16,503300000.0
2008-09-25 11:02:00,102.165,102.185,102.16,102.185,378900000.0
2008-09-25 11:03:00,102.18,102.185,102.145,102.17,522700000.0
2008-09-25 11:04:00,102.17,102.185,102.14,102.17,620000000.0
2008-09-25 11:05:00,102.18,102.19,102.145,102.155,510900000.0
2008-09-25 11:06:00,102.155,102.195,102.13,102.14,419400000.0
2008-09-25 11:07:00,102.14,102.15,102.105,102.135,321700000.0
2008-09-25 11:08:00,102.135,102.165,102.135,102.165,203700000.0
2008-09-25 11:09:00,102.165,102.195,102.155,102.195,414000000.0
2008-09-25 11:10:00,102.195,102.235,102.19,102.22,484400000.0
2008-09-25 11:11:00,102.22,102.22,102.19,102.2,500700000.0
2008-09-25 11:12:00,102.2,102.21,102.195,102.2,186300000.0
2008-09-25 11:13:00,102.205,102.205,102.18,102.18,492300000.0
2008-09-25 11:14:00,102.185,102.21,102.18,102.2,933600000.0
2008-09-25 11:15:00,102.2,102.23,102.195,102.215,412400000.0
2008-09-25 11:16:00,102.22,102.23,102.2,102.225,416000000.0
2008-09-25 11:17:00,102.225,102.225,102.2,102.21,257400000.0
2008-09-25 11:18:00,102.21,102.235,102.2,102.235,502800000.0
2008-09-25 11:19:00,102.235,102.31,102.205,102.305,285300000.0
2008-09-25 11:20:00,102.3,102.315,102.29,102.295,179600000.0
2008-09-25 11:21:00,102.3,102.36,102.3,102.325,250500000.0
2008-09-25 11:22:00,102.32,102.385,102.315,102.345,481700000.0
2008-09-25 11:23:00,102.345,102.4,102.34,102.38,278500001.0
2008-09-25 11:24:00,102.38,102.38,102.35,102.37,255800000.0
2008-09-25 11:25:00,102.375,102.385,102.365,102.385,149700000.0
2008-09-25 11:26:00,102.385,102.44,102.38,102.425,548100000.0
2008-09-25 11:27:00,102.425,102.43,102.405,102.43,385200000.0
2008-09-25 11:28:00,102.43,102.465,102.425,102.435,293500000.0
2008-09-25 11:29:00,102.435,102.45,102.425,102.44,393000000.0
2008-09-25 11:30:00,102.44,102.465,102.435,102.45,342800000.0
2008-09-25 11:31:00,102.445,102.465,102.435,102.45,460400000.0
2008-09-25 11:32:00,102.455,102.46,102.44,102.44,245500000.0
2008-09-25 11:33:00,102.44,102.455,102.44,102.445,362900000.0
2008-09-25 11:34:00,102.45,102.48,102.44,102.465,70500000.0
2008-09-25 11:35:00,102.46,102.47,102.44,102.465,132100000.0
2008-09-25 11:36:00,102.46,102.48,102.46,102.475,366600000.0
2008-09-25 11:37:00,102.48,102.5,102.465,102.465,258500000.0
2008-09-25 11:38:00,102.465,102.465,102.44,102.45,153900000.0
2008-09-25 11:39:00,102.45,102.46,102.43,102.435,231800000.0
2008-09-25 11:40:00,102.435,102.485,102.43,102.465,411600000.0
2008-09-25 11:41:00,102.465,102.57,102.455,102.535,232000000.0
2008-09-25 11:42:00,102.535,102.575,102.525,102.565,218500000.0
2008-09-25 11:43:00,102.57,102.58,102.56,102.56,268300000.0
2008-09-25 11:44:00,102.565,102.565,102.545,102.555,202600000.0
2008-09-25 11:45:00,102.555,102.56,102.535,102.54,122400000.0
2008-09-25 11:46:00,102.535,102.56,102.525,102.555,162800000.0
2008-09-25 11:47:00,102.56,102.56,102.54,102.55,257700000.0
2008-09-25 11:48:00,102.55,102.55,102.53,102.53,174600000.0
2008-09-25 11:49:00,102.535,102.62,102.53,102.585,298800000.0
2008-09-25 11:50:00,102.6,102.605,102.53,102.59,320000000.0
2008-09-25 11:51:00,102.585,102.6,102.515,102.555,193000000.0
2008-09-25 11:52:00,102.555,102.56,102.435,102.44,499000000.0
2008-09-25 11:53:00,102.435,102.525,102.42,102.49,447100000.0
2008-09-25 11:54:00,102.49,102.51,102.485,102.495,334300000.0
2008-09-25 11:55:00,102.495,102.495,102.465,102.475,385400000.0
2008-09-25 11:56:00,102.475,102.475,102.44,102.46,547400000.0
2008-09-25 11:57:00,102.46,102.485,102.445,102.445,432900000.0
2008-09-25 11:58:00,102.445,102.46,102.43,102.45,365700000.0
2008-09-25 11:59:00,102.45,102.47,102.44,102.46,516800000.0
2008-09-25 12:00:00,102.465,102.465,102.44,102.455,409800000.0
2008-09-25 12:01:00,102.455,102.46,102.395,102.4,369300000.0
2008-09-25 12:02:00,102.4,102.45,102.39,102.415,218800000.0
2008-09-25 12:03:00,102.42,102.44,102.415,102.415,268500000.0
2008-09-25 12:04:00,102.415,102.42,102.41,102.42,379400000.0
2008-09-25 12:05:00,102.42,102.435,102.42,102.43,246500000.0
2008-09-25 12:06:00,102.43,102.455,102.43,102.435,292800000.0
2008-09-25 12:07:00,102.44,102.485,102.435,102.44,387400000.0
2008-09-25 12:08:00,102.44,102.44,102.42,102.43,192900000.0
2008-09-25 12:09:00,102.44,102.455,102.435,102.44,163900000.0
2008-09-25 12:10:00,102.44,102.445,102.425,102.43,165200000.0
2008-09-25 12:11:00,102.435,102.45,102.435,102.45,48800000.0
2008-09-25 12:12:00,102.455,102.505,102.455,102.495,493300000.0
2008-09-25 12:13:00,102.505,102.525,102.49,102.515,265300000.0
2008-09-25 12:14:00,102.515,102.515,102.495,102.5,243100000.0
2008-09-25 12:15:00,102.505,102.52,102.485,102.505,343900000.0
2008-09-25 12:16:00,102.515,102.52,102.495,102.505,318500000.0
2008-09-25 12:17:00,102.51,102.525,102.485,102.485,367100000.0
2008-09-25 12:18:00,102.49,102.52,102.475,102.48,399800000.0
2008-09-25 12:19:00,102.485,102.51,102.475,102.48,487100000.0
2008-09-25 12:20:00,102.48,102.53,102.47,102.505,212100000.0
2008-09-25 12:21:00,102.5,102.5,102.46,102.48,538100000.0
2008-09-25 12:22:00,102.48,102.49,102.455,102.48,499500000.0
2008-09-25 12:23:00,102.48,102.52,102.48,102.52,214200000.0
2008-09-25 12:24:00,102.52,102.52,102.465,102.465,358400000.0
2008-09-25 12:25:00,102.47,102.525,102.465,102.505,341800000.0
2008-09-25 12:26:00,102.505,102.54,102.5,102.54,307000000.0
2008-09-25 12:27:00,102.54,102.545,102.515,102.52,167900000.0
2008-09-25 12:28:00,102.525,102.54,102.515,102.525,243900000.0
2008-09-25 12:29:00,102.525,102.535,102.515,102.53,187800000.0
2008-09-25 12:30:00,102.535,102.545,102.465,102.465,248500000.0
2008-09-25 12:31:00,102.465,102.465,102.425,102.425,600800000.0
2008-09-25 12:32:00,102.425,102.45,102.4,102.4,529800000.0
2008-09-25 12:33:00,102.4,102.45,102.39,102.435,734700000.0
2008-09-25 12:34:00,102.435,102.49,102.415,102.455,460000000.0
2008-09-25 12:35:00,102.46,102.485,102.45,102.475,302900000.0
2008-09-25 12:36:00,102.475,102.505,102.455,102.495,153700000.0
2008-09-25 12:37:00,102.495,102.505,102.425,102.45,239700000.0
2008-09-25 12:38:00,102.455,102.46,102.38,102.42,506100000.0
2008-09-25 12:39:00,102.425,102.51,102.415,102.5,456400000.0
2008-09-25 12:40:00,102.495,102.53,102.425,102.44,498100000.0
2008-09-25 12:41:00,102.445,102.48,102.425,102.425,318200000.0
2008-09-25 12:42:00,102.425,102.445,102.425,102.44,290100000.0
2008-09-25 12:43:00,102.445,102.445,102.385,102.385,255900000.0
2008-09-25 12:44:00,102.385,102.385,102.27,102.355,433300000.0
2008-09-25 12:45:00,102.355,102.37,102.315,102.34,297300000.0
2008-09-25 12:46:00,102.34,102.41,102.34,102.38,652700000.0
2008-09-25 12:47:00,102.38,102.38,102.345,102.345,468600000.0
2008-09-25 12:48:00,102.345,102.385,102.325,102.37,689400000.0
2008-09-25 12:49:00,102.37,102.4,102.33,102.335,444600000.0
2008-09-25 12:50:00,102.335,102.355,102.285,102.29,579300000.0
2008-09-25 12:51:00,102.29,102.29,102.265,102.265,411300000.0
2008-09-25 12:52:00,102.265,102.355,102.26,102.325,381300000.0
2008-09-25 12:53:00,102.325,102.375,102.32,102.335,437700000.0
2008-09-25 12:54:00,102.335,102.35,102.31,102.315,242400000.0
2008-09-25 12:55:00,102.315,102.345,102.31,102.345,185700000.0
2008-09-25 12:56:00,102.345,102.35,102.335,102.34,88000000.0
2008-09-25 12:57:00,102.34,102.34,102.315,102.325,225600000.0
2008-09-25 12:58:00,102.33,102.34,102.31,102.315,152200000.0
2008-09-25 12:59:00,102.315,102.315,102.26,102.27,211600000.0
2008-09-25 13:00:00,102.275,102.315,102.265,102.285,519800000.0
2008-09-25 13:01:00,102.285,102.33,102.26,102.265,390400000.0
2008-09-25 13:02:00,102.265,102.295,102.26,102.295,214800000.0
2008-09-25 13:03:00,102.295,102.295,102.265,102.265,66800000.0
2008-09-25 13:04:00,102.275,102.31,102.27,102.28,255400000.0
2008-09-25 13:05:00,102.285,102.325,102.285,102.295,308000000.0
2008-09-25 13:06:00,102.295,102.31,102.285,102.3,62600000.0
2008-09-25 13:07:00,102.3,102.35,102.29,102.34,418200000.0
2008-09-25 13:08:00,102.34,102.355,102.31,102.31,302500000.0
2008-09-25 13:09:00,102.31,102.35,102.295,102.34,371200000.0
2008-09-25 13:10:00,102.34,102.35,102.34,102.35,69500000.0
2008-09-25 13:11:00,102.355,102.355,102.325,102.335,376600000.0
2008-09-25 13:12:00,102.335,102.35,102.325,102.34,194800000.0
2008-09-25 13:13:00,102.34,102.37,102.325,102.355,165200000.0
2008-09-25 13:14:00,102.355,102.405,102.345,102.39,293600000.0
2008-09-25 13:15:00,102.39,102.43,102.38,102.415,297400000.0
2008-09-25 13:16:00,102.415,102.415,102.34,102.34,270700000.0
2008-09-25 13:17:00,102.34,102.345,102.26,102.29,444000000.0
2008-09-25 13:18:00,102.285,102.335,102.275,102.295,284800000.0
2008-09-25 13:19:00,102.3,102.355,102.295,102.32,202200000.0
2008-09-25 13:20:00,102.315,102.35,102.31,102.32,360300000.0
2008-09-25 13:21:00,102.32,102.42,102.31,102.415,212700000.0
2008-09-25 13:22:00,102.415,102.415,102.365,102.39,185100000.0
2008-09-25 13:23:00,102.39,102.415,102.375,102.41,168900000.0
2008-09-25 13:24:00,102.405,102.41,102.365,102.365,235900000.0
2008-09-25 13:25:00,102.365,102.37,102.335,102.365,256700000.0
2008-09-25 13:26:00,102.365,102.38,102.34,102.37,409900000.0
2008-09-25 13:27:00,102.375,102.385,102.35,102.36,254900000.0
2008-09-25 13:28:00,102.36,102.365,102.36,102.365,73500000.0
2008-09-25 13:29:00,102.365,102.38,102.36,102.38,273700000.0
2008-09-25 13:30:00,102.375,102.375,102.285,102.335,245900000.0
2008-09-25 13:31:00,102.33,102.33,102.295,102.305,90800000.0
2008-09-25 13:32:00,102.305,102.315,102.3,102.31,53600000.0
2008-09-25 13:33:00,102.31,102.31,102.275,102.28,169200000.0
2008-09-25 13:34:00,102.275,102.305,102.27,102.28,165000000.0
2008-09-25 13:35:00,102.275,102.275,102.27,102.27,259300000.0
2008-09-25 13:36:00,102.27,102.3,102.27,102.3,316200000.0
2008-09-25 13:37:00,102.3,102.305,102.27,102.285,130000000.0
2008-09-25 13:38:00,102.285,102.305,102.27,102.28,110800000.0
2008-09-25 13:39:00,102.28,102.28,102.26,102.265,77400000.0
2008-09-25 13:40:00,102.27,102.295,102.27,102.295,130800000.0
2008-09-25 13:41:00,102.295,102.31,102.29,102.305,69800000.0
2008-09-25 13:42:00,102.305,102.305,102.27,102.28,58300000.0
2008-09-25 13:43:00,102.285,102.29,102.27,102.285,85600000.0
2008-09-25 13:44:00,102.28,102.28,102.235,102.25,113000000.0
2008-09-25 13:45:00,102.245,102.275,102.245,102.27,76000000.0
2008-09-25 13:46:00,102.27,102.27,102.25,102.265,78900000.0
2008-09-25 13:47:00,102.265,102.32,102.265,102.275,106800000.0
2008-09-25 13:48:00,102.275,102.275,102.245,102.255,130500000.0
2008-09-25 13:49:00,102.255,102.31,102.25,102.305,231100000.0
2008-09-25 13:50:00,102.3,102.3,102.28,102.29,154100000.0
2008-09-25 13:51:00,102.29,102.295,102.265,102.275,166700000.0
2008-09-25 13:52:00,102.27,102.29,102.27,102.285,28500000.0
2008-09-25 13:53:00,102.29,102.32,102.285,102.31,101500000.0
2008-09-25 13:54:00,102.31,102.32,102.285,102.315,192900000.0
2008-09-25 13:55:00,102.315,102.33,102.295,102.33,104500000.0
2008-09-25 13:56:00,102.32,102.355,102.305,102.34,261700000.0
2008-09-25 13:57:00,102.34,102.345,102.325,102.34,226600000.0
2008-09-25 13:58:00,102.34,102.345,102.3,102.3,217700000.0
2008-09-25 13:59:00,102.305,102.35,102.3,102.35,266500000.0
2008-09-25 14:00:00,102.355,102.415,102.355,102.4,145200000.0
2008-09-25 14:01:00,102.4,102.45,102.38,102.44,324400000.0
2008-09-25 14:02:00,102.44,102.475,102.415,102.465,431200000.0
2008-09-25 14:03:00,102.465,102.475,102.435,102.44,245600000.0
2008-09-25 14:04:00,102.435,102.495,102.435,102.495,359600000.0
2008-09-25 14:05:00,102.495,102.53,102.435,102.435,446500000.0
2008-09-25 14:06:00,102.455,102.505,102.435,102.46,299400000.0
2008-09-25 14:07:00,102.46,102.46,102.445,102.45,86700000.0
2008-09-25 14:08:00,102.45,102.45,102.415,102.42,145500000.0
2008-09-25 14:09:00,102.42,102.44,102.415,102.425,228600000.0
2008-09-25 14:10:00,102.42,102.42,102.385,102.39,84700000.0
2008-09-25 14:11:00,102.395,102.405,102.38,102.385,118600000.0
2008-09-25 14:12:00,102.38,102.485,102.38,102.47,153900000.0
2008-09-25 14:13:00,102.455,102.49,102.435,102.485,153800000.0
2008-09-25 14:14:00,102.475,102.505,102.425,102.465,230800000.0
2008-09-25 14:15:00,102.465,102.49,102.465,102.47,161900000.0
2008-09-25 14:16:00,102.47,102.51,102.465,102.51,176900000.0
2008-09-25 14:17:00,102.505,102.56,102.495,102.53,181300000.0
2008-09-25 14:18:00,102.53,102.635,102.525,102.625,184100000.0
2008-09-25 14:19:00,102.625,102.65,102.605,102.61,148200000.0
2008-09-25 14:20:00,102.61,102.72,102.605,102.72,210600000.0
2008-09-25 14:21:00,102.715,102.78,102.7,102.745,178700000.0
2008-09-25 14:22:00,102.735,102.755,102.7,102.715,201600000.0
2008-09-25 14:23:00,102.725,102.735,102.645,102.645,349000003.0
2008-09-25 14:24:00,102.65,102.755,102.65,102.745,105500000.0
2008-09-25 14:25:00,102.74,102.765,102.7,102.705,155700000.0
2008-09-25 14:26:00,102.705,102.745,102.67,102.72,122100000.0
2008-09-25 14:27:00,102.72,102.74,102.675,102.695,116100000.0
2008-09-25 14:28:00,102.695,102.7,102.655,102.67,156100000.0
2008-09-25 14:29:00,102.67,102.685,102.66,102.66,173100000.0
2008-09-25 14:30:00,102.66,102.66,102.375,102.49,525700000.0
2008-09-25 14:31:00,102.485,102.595,102.48,102.53,263300000.0
2008-09-25 14:32:00,102.465,102.55,102.465,102.535,347400000.0
2008-09-25 14:33:00,102.535,102.55,102.42,102.475,530100000.0
2008-09-25 14:34:00,102.465,102.575,102.435,102.555,196400000.0
2008-09-25 14:35:00,102.55,102.59,102.53,102.57,192100000.0
2008-09-25 14:36:00,102.57,102.595,102.53,102.565,225800000.0
2008-09-25 14:37:00,102.56,102.58,102.53,102.545,1762599987.0
2008-09-25 14:38:00,102.545,102.58,102.53,102.53,1343699972.0
2008-09-25 14:39:00,102.535,102.555,102.495,102.555,902300003.0
2008-09-25 14:40:00,102.555,102.56,102.5,102.525,147100000.0
2008-09-25 14:41:00,102.525,102.535,102.41,102.45,471500000.0
2008-09-25 14:42:00,102.45,102.48,102.45,102.455,569700000.0
2008-09-25 14:43:00,102.455,102.5,102.45,102.48,479699999.0
2008-09-25 14:44:00,102.475,102.525,102.44,102.445,217800000.0
2008-09-25 14:45:00,102.45,102.47,102.425,102.46,172100000.0
2008-09-25 14:46:00,102.465,102.465,102.4,102.4,182500000.0
2008-09-25 14:47:00,102.395,102.44,102.395,102.405,106500000.0
2008-09-25 14:48:00,102.405,102.485,102.39,102.425,197400000.0
2008-09-25 14:49:00,102.42,102.44,102.405,102.44,137400000.0
2008-09-25 14:50:00,102.445,102.45,102.33,102.33,168400000.0
2008-09-25 14:51:00,102.34,102.355,102.305,102.355,206200000.0
2008-09-25 14:52:00,102.355,102.395,102.325,102.33,153000000.0
2008-09-25 14:53:00,102.33,102.41,102.325,102.405,122400000.0
2008-09-25 14:54:00,102.405,102.405,102.365,102.37,153400000.0
2008-09-25 14:55:00,102.37,102.385,102.36,102.375,77000000.0
2008-09-25 14:56:00,102.375,102.38,102.325,102.33,77700000.0
2008-09-25 14:57:00,102.325,102.365,102.28,102.32,119300000.0
2008-09-25 14:58:00,102.315,102.39,102.315,102.39,103100000.0
2008-09-25 14:59:00,102.385,102.385,102.35,102.375,152900000.0
2008-09-25 15:00:00,102.37,102.37,102.315,102.33,122000000.0
2008-09-25 15:01:00,102.32,102.33,102.305,102.325,68700000.0
2008-09-25 15:02:00,102.325,102.34,102.305,102.32,46400000.0
2008-09-25 15:03:00,102.32,102.375,102.315,102.375,93000000.0
2008-09-25 15:04:00,102.37,102.4,102.35,102.4,71600000.0
2008-09-25 15:05:00,102.405,102.485,102.405,102.44,187300000.0
2008-09-25 15:06:00,102.435,102.445,102.415,102.43,169400000.0
2008-09-25 15:07:00,102.425,102.43,102.42,102.42,332400000.0
2008-09-25 15:08:00,102.41,102.42,102.385,102.4,94300000.0
2008-09-25 15:09:00,102.4,102.44,102.375,102.425,101900000.0
2008-09-25 15:10:00,102.425,102.475,102.415,102.46,151800000.0
2008-09-25 15:11:00,102.45,102.475,102.445,102.45,124600000.0
2008-09-25 15:12:00,102.45,102.45,102.4,102.41,67300000.0
2008-09-25 15:13:00,102.41,102.485,102.405,102.435,139300000.0
2008-09-25 15:14:00,102.435,102.46,102.42,102.445,118000000.0
2008-09-25 15:15:00,102.45,102.52,102.44,102.495,126100000.0
2008-09-25 15:16:00,102.495,102.51,102.485,102.505,69700000.0
2008-09-25 15:17:00,102.51,102.525,102.495,102.52,31000000.0
2008-09-25 15:18:00,102.52,102.53,102.465,102.47,74700000.0
2008-09-25 15:19:00,102.465,102.5,102.465,102.48,124100000.0
2008-09-25 15:20:00,102.48,102.535,102.48,102.515,61000000.0
2008-09-25 15:21:00,102.52,102.545,102.495,102.54,75200000.0
2008-09-25 15:22:00,102.545,102.595,102.53,102.575,141600000.0
2008-09-25 15:23:00,102.57,102.62,102.57,102.58,177500000.0
2008-09-25 15:24:00,102.58,102.6,102.545,102.57,160100000.0
2008-09-25 15:25:00,102.57,102.66,102.57,102.6,92700000.0
2008-09-25 15:26:00,102.6,102.68,102.6,102.65,74000000.0
2008-09-25 15:27:00,102.66,102.67,102.625,102.645,89700000.0
2008-09-25 15:28:00,102.645,102.695,102.645,102.685,76400000.0
2008-09-25 15:29:00,102.685,102.685,102.61,102.61,134700000.0
2008-09-25 15:30:00,102.61,102.705,102.6,102.655,231900000.0
2008-09-25 15:31:00,102.655,102.69,102.605,102.625,196100000.0
2008-09-25 15:32:00,102.62,102.62,102.56,102.59,239800000.0
2008-09-25 15:33:00,102.59,102.6,102.545,102.55,307300000.0
2008-09-25 15:34:00,102.555,102.61,102.51,102.545,265800000.0
2008-09-25 15:35:00,102.545,102.6,102.51,102.595,251700000.0
2008-09-25 15:36:00,102.6,102.6,102.46,102.46,334900000.0
2008-09-25 15:37:00,102.46,102.465,102.4,102.44,182300000.0
2008-09-25 15:38:00,102.44,102.495,102.425,102.46,177100000.0
2008-09-25 15:39:00,102.465,102.47,102.445,102.46,63200000.0
2008-09-25 15:40:00,102.46,102.5,102.455,102.48,175700000.0
2008-09-25 15:41:00,102.485,102.525,102.47,102.48,128700000.0
2008-09-25 15:42:00,102.48,102.495,102.46,102.475,189300000.0
2008-09-25 15:43:00,102.475,102.485,102.44,102.44,112400000.0
2008-09-25 15:44:00,102.435,102.45,102.39,102.42,251400000.0
2008-09-25 15:45:00,102.425,102.465,102.425,102.46,86200000.0
2008-09-25 15:46:00,102.46,102.5,102.445,102.485,98100000.0
2008-09-25 15:47:00,102.485,102.535,102.47,102.535,98500000.0
2008-09-25 15:48:00,102.525,102.57,102.515,102.555,105800000.0
2008-09-25 15:49:00,102.55,102.595,102.505,102.585,180100000.0
2008-09-25 15:50:00,102.585,102.62,102.575,102.61,77000000.0
2008-09-25 15:51:00,102.61,102.635,102.6,102.625,91400000.0
2008-09-25 15:52:00,102.625,102.685,102.62,102.685,159500000.0
2008-09-25 15:53:00,102.685,102.695,102.655,102.685,172300000.0
2008-09-25 15:54:00,102.685,102.7,102.665,102.665,90000000.0
2008-09-25 15:55:00,102.665,102.7,102.655,102.675,160100000.0
2008-09-25 15:56:00,102.675,102.725,102.675,102.71,77100000.0
2008-09-25 15:57:00,102.705,102.735,102.685,102.72,106600000.0
2008-09-25 15:58:00,102.725,102.8,102.72,102.775,124600000.0
2008-09-25 15:59:00,102.76,102.775,102.71,102.72,310500000.0
2008-09-25 16:00:00,102.72,102.75,102.62,102.65,365600000.0
2008-09-25 16:01:00,102.65,102.705,102.605,102.605,270600000.0
2008-09-25 16:02:00,102.6,102.64,102.6,102.62,140200000.0
2008-09-25 16:03:00,102.61,102.645,102.59,102.59,228600000.0
2008-09-25 16:04:00,102.59,102.59,102.53,102.535,208300000.0
2008-09-25 16:05:00,102.54,102.58,102.425,102.455,158500000.0
2008-09-25 16:06:00,102.455,102.51,102.445,102.495,552599993.0
2008-09-25 16:07:00,102.5,102.675,102.495,102.66,220600000.0
2008-09-25 16:08:00,102.66,102.785,102.64,102.765,240600000.0
2008-09-25 16:09:00,102.76,102.82,102.73,102.795,228200000.0
2008-09-25 16:10:00,102.79,102.85,102.78,102.845,135000000.0
2008-09-25 16:11:00,102.845,102.87,102.83,102.835,209600000.0
2008-09-25 16:12:00,102.835,102.84,102.755,102.825,168900000.0
2008-09-25 16:13:00,102.825,102.83,102.78,102.785,144700000.0
2008-09-25 16:14:00,102.785,102.82,102.77,102.82,159400000.0
2008-09-25 16:15:00,102.82,102.935,102.82,102.895,234600000.0
2008-09-25 16:16:00,102.895,102.91,102.785,102.785,212000000.0
2008-09-25 16:17:00,102.78,102.85,102.745,102.85,220200000.0
2008-09-25 16:18:00,102.845,102.885,102.8,102.86,179400000.0
2008-09-25 16:19:00,102.865,102.93,102.855,102.885,255800000.0
2008-09-25 16:20:00,102.88,102.89,102.815,102.86,198800000.0
2008-09-25 16:21:00,102.865,102.865,102.8,102.815,151400000.0
2008-09-25 16:22:00,102.815,102.83,102.79,102.82,140600000.0
2008-09-25 16:23:00,102.825,102.845,102.785,102.84,173300000.0
2008-09-25 16:24:00,102.845,102.845,102.8,102.825,160400000.0
2008-09-25 16:25:00,102.82,102.84,102.8,102.805,121800000.0
2008-09-25 16:26:00,102.805,102.815,102.785,102.815,86000000.0
2008-09-25 16:27:00,102.815,102.815,102.765,102.765,271800000.0
2008-09-25 16:28:00,102.76,102.77,102.73,102.735,85400000.0
2008-09-25 16:29:00,102.745,102.745,102.695,102.73,145600000.0
2008-09-25 16:30:00,102.73,102.8,102.725,102.8,164600000.0
2008-09-25 16:31:00,102.8,102.8,102.725,102.75,278600000.0
2008-09-25 16:32:00,102.75,102.8,102.705,102.72,328200000.0
2008-09-25 16:33:00,102.72,102.785,102.695,102.775,255600000.0
2008-09-25 16:34:00,102.78,102.815,102.765,102.775,293400000.0
2008-09-25 16:35:00,102.78,102.785,102.715,102.74,474300000.0
2008-09-25 16:36:00,102.74,102.79,102.69,102.71,404900000.0
2008-09-25 16:37:00,102.71,102.755,102.675,102.68,370000000.0
2008-09-25 16:38:00,102.68,102.765,102.68,102.74,318000000.0
2008-09-25 16:39:00,102.73,102.76,102.685,102.735,198700000.0
2008-09-25 16:40:00,102.73,102.745,102.69,102.7,153300000.0
2008-09-25 16:41:00,102.7,102.705,102.58,102.615,236700000.0
2008-09-25 16:42:00,102.615,102.66,102.605,102.655,142600000.0
2008-09-25 16:43:00,102.67,102.695,102.625,102.625,192300000.0
2008-09-25 16:44:00,102.625,102.67,102.625,102.665,138900000.0
2008-09-25 16:45:00,102.665,102.685,102.6,102.64,261200000.0
2008-09-25 16:46:00,102.635,102.69,102.625,102.67,147900000.0
2008-09-25 16:47:00,102.67,102.705,102.655,102.69,151900000.0
2008-09-25 16:48:00,102.695,102.705,102.68,102.68,82200000.0
2008-09-25 16:49:00,102.68,102.725,102.68,102.71,126500000.0
2008-09-25 16:50:00,102.71,102.735,102.7,102.71,241200000.0
2008-09-25 16:51:00,102.71,102.785,102.685,102.77,179000000.0
2008-09-25 16:52:00,102.775,102.81,102.76,102.79,133500000.0
2008-09-25 16:53:00,102.79,102.83,102.78,102.81,108800000.0
2008-09-25 16:54:00,102.81,102.86,102.75,102.86,163400000.0
2008-09-25 16:55:00,102.87,102.9,102.825,102.885,153200000.0
2008-09-25 16:56:00,102.88,102.93,102.875,102.905,106000000.0
2008-09-25 16:57:00,102.9,102.9,102.82,102.845,206900000.0
2008-09-25 16:58:00,102.845,102.88,102.81,102.86,212100000.0
2008-09-25 16:59:00,102.86,102.975,102.825,102.975,210200000.0
2008-09-25 17:00:00,102.975,102.98,102.905,102.925,153700000.0
2008-09-25 17:01:00,102.925,102.93,102.88,102.89,90500000.0
2008-09-25 17:02:00,102.9,102.925,102.875,102.91,128800000.0
2008-09-25 17:03:00,102.91,102.91,102.75,102.765,112300000.0
2008-09-25 17:04:00,102.77,102.77,102.71,102.71,120600000.0
2008-09-25 17:05:00,102.705,102.77,102.7,102.755,181900000.0
2008-09-25 17:06:00,102.76,102.775,102.69,102.69,199100000.0
2008-09-25 17:07:00,102.68,102.725,102.65,102.715,232100000.0
2008-09-25 17:08:00,102.73,102.755,102.67,102.685,225800000.0
2008-09-25 17:09:00,102.685,102.715,102.665,102.67,154700000.0
2008-09-25 17:10:00,102.67,102.735,102.66,102.725,184200000.0
2008-09-25 17:11:00,102.73,102.75,102.69,102.695,174600000.0
2008-09-25 17:12:00,102.695,102.7,102.675,102.685,117900000.0
2008-09-25 17:13:00,102.685,102.76,102.685,102.725,131400000.0
2008-09-25 17:14:00,102.725,102.8,102.725,102.765,177300000.0
2008-09-25 17:15:00,102.765,102.785,102.74,102.76,132600000.0
2008-09-25 17:16:00,102.76,102.77,102.72,102.72,144200000.0
2008-09-25 17:17:00,102.72,102.765,102.72,102.75,137000000.0
2008-09-25 17:18:00,102.745,102.785,102.72,102.785,105700000.0
2008-09-25 17:19:00,102.79,102.81,102.765,102.78,171300000.0
2008-09-25 17:20:00,102.77,102.8,102.745,102.775,193700000.0
2008-09-25 17:21:00,102.775,102.815,102.755,102.77,246300000.0
2008-09-25 17:22:00,102.77,102.785,102.725,102.745,202800000.0
2008-09-25 17:23:00,102.75,102.775,102.745,102.765,172900000.0
2008-09-25 17:24:00,102.765,102.89,102.76,102.82,217400000.0
2008-09-25 17:25:00,102.82,102.925,102.795,102.915,258500000.0
2008-09-25 17:26:00,102.91,102.98,102.875,102.93,241700000.0
2008-09-25 17:27:00,102.935,102.945,102.905,102.925,161400000.0
2008-09-25 17:28:00,102.925,103.005,102.89,103.0,254900000.0
2008-09-25 17:29:00,103.0,103.075,102.99,103.035,177600000.0
2008-09-25 17:30:00,103.03,103.07,103.02,103.055,181000000.0
2008-09-25 17:31:00,103.055,103.06,102.985,103.015,130200000.0
2008-09-25 17:32:00,103.015,103.04,103.01,103.04,111200000.0
2008-09-25 17:33:00,103.04,103.05,102.995,103.04,132100000.0
2008-09-25 17:34:00,103.045,103.1,103.04,103.07,165800000.0
2008-09-25 17:35:00,103.065,103.1,103.055,103.075,198300000.0
2008-09-25 17:36:00,103.07,103.075,103.01,103.015,227000000.0
2008-09-25 17:37:00,103.01,103.015,102.97,102.985,113900000.0
2008-09-25 17:38:00,102.985,103.01,102.965,102.98,233300000.0
2008-09-25 17:39:00,102.98,103.02,102.98,103.005,181100000.0
2008-09-25 17:40:00,103.005,103.05,102.975,103.035,171800000.0
2008-09-25 17:41:00,103.035,103.05,102.985,102.995,120900000.0
2008-09-25 17:42:00,102.995,103.02,102.965,103.0,178500000.0
2008-09-25 17:43:00,103.0,103.025,102.985,103.02,165300000.0
2008-09-25 17:44:00,103.02,103.025,102.94,102.96,190700000.0
2008-09-25 17:45:00,102.96,102.99,102.91,102.98,115100000.0
2008-09-25 17:46:00,102.98,103.02,102.975,103.005,86800000.0
2008-09-25 17:47:00,102.995,103.005,102.975,102.985,62000000.0
2008-09-25 17:48:00,102.98,102.98,102.94,102.96,69000000.0
2008-09-25 17:49:00,102.965,103.005,102.945,102.945,85500000.0
2008-09-25 17:50:00,102.945,103.05,102.935,103.025,208500000.0
2008-09-25 17:51:00,103.025,103.08,103.02,103.055,179000000.0
2008-09-25 17:52:00,103.05,103.055,102.985,102.99,224600000.0
2008-09-25 17:53:00,102.99,103.0,102.97,102.98,212100000.0
2008-09-25 17:54:00,102.98,103.02,102.97,103.02,106300000.0
2008-09-25 17:55:00,103.02,103.06,103.005,103.015,68100000.0
2008-09-25 17:56:00,103.015,103.02,102.97,102.975,181300000.0
2008-09-25 17:57:00,102.97,103.03,102.955,103.015,185200000.0
2008-09-25 17:58:00,103.015,103.04,103.005,103.005,46300000.0
2008-09-25 17:59:00,103.005,103.005,102.955,102.985,293400000.0
2008-09-25 18:00:00,102.985,102.995,102.96,102.99,195800000.0
2008-09-25 18:01:00,102.99,102.99,102.915,102.915,93300000.0
2008-09-25 18:02:00,102.915,102.925,102.88,102.895,128800000.0
2008-09-25 18:03:00,102.9,102.91,102.865,102.885,111700000.0
2008-09-25 18:04:00,102.88,102.91,102.875,102.91,63500000.0
2008-09-25 18:05:00,102.91,103.05,102.905,103.01,172600000.0
2008-09-25 18:06:00,103.005,103.07,103.005,103.03,109900000.0
2008-09-25 18:07:00,103.04,103.04,103.02,103.025,44100000.0
2008-09-25 18:08:00,103.02,103.045,102.99,103.04,85100000.0
2008-09-25 18:09:00,103.035,103.1,103.035,103.09,55000000.0
2008-09-25 18:10:00,103.08,103.135,103.08,103.115,65400000.0
2008-09-25 18:11:00,103.125,103.135,103.095,103.115,81300000.0
2008-09-25 18:12:00,103.115,103.13,103.08,103.12,73800000.0
2008-09-25 18:13:00,103.115,103.17,103.105,103.14,158200000.0
2008-09-25 18:14:00,103.145,103.175,103.085,103.095,175000000.0
2008-09-25 18:15:00,103.1,103.12,103.08,103.085,74500000.0
2008-09-25 18:16:00,103.09,103.11,103.07,103.075,89700000.0
2008-09-25 18:17:00,103.075,103.08,103.03,103.045,93700000.0
2008-09-25 18:18:00,103.055,103.105,103.045,103.065,88300000.0
2008-09-25 18:19:00,103.065,103.115,103.065,103.11,174800000.0
2008-09-25 18:20:00,103.11,103.125,103.055,103.055,86400000.0
2008-09-25 18:21:00,103.055,103.055,102.935,102.95,124700000.0
2008-09-25 18:22:00,102.95,102.96,102.925,102.96,95100000.0
2008-09-25 18:23:00,102.96,102.995,102.935,102.94,82700000.0
2008-09-25 18:24:00,102.945,102.955,102.92,102.93,62000000.0
2008-09-25 18:25:00,102.93,102.945,102.87,102.875,96200000.0
2008-09-25 18:26:00,102.87,102.95,102.85,102.935,216400000.0
2008-09-25 18:27:00,102.935,102.985,102.905,102.94,156300000.0
2008-09-25 18:28:00,102.945,102.98,102.875,102.88,654499980.0
2008-09-25 18:29:00,102.88,102.925,102.84,102.915,154300000.0
2008-09-25 18:30:00,102.915,102.965,102.905,102.965,87100000.0
2008-09-25 18:31:00,102.965,102.98,102.93,102.98,73900000.0
2008-09-25 18:32:00,102.98,103.01,102.965,102.97,141700000.0
2008-09-25 18:33:00,102.97,102.995,102.965,102.965,99600000.0
2008-09-25 18:34:00,102.985,103.03,102.98,103.005,106700000.0
2008-09-25 18:35:00,103.005,103.045,102.99,103.005,75600000.0
2008-09-25 18:36:00,103.005,103.055,102.995,103.05,50300000.0
2008-09-25 18:37:00,103.05,103.08,103.02,103.03,71800000.0
2008-09-25 18:38:00,103.03,103.03,102.995,103.015,70400000.0
2008-09-25 18:39:00,103.015,103.025,103.0,103.02,41400000.0
2008-09-25 18:40:00,103.02,103.025,103.005,103.015,31800000.0
2008-09-25 18:41:00,103.005,103.035,103.005,103.035,46600000.0
2008-09-25 18:42:00,103.04,103.06,103.03,103.04,68200000.0
2008-09-25 18:43:00,103.045,103.045,103.03,103.035,44000000.0
2008-09-25 18:44:00,103.03,103.045,103.01,103.015,96000000.0
2008-09-25 18:45:00,103.01,103.065,103.01,103.05,114000000.0
2008-09-25 18:46:00,103.045,103.08,103.035,103.08,79400000.0
2008-09-25 18:47:00,103.08,103.08,103.07,103.07,17200000.0
2008-09-25 18:48:00,103.07,103.09,103.06,103.075,71200000.0
2008-09-25 18:49:00,103.08,103.085,103.06,103.07,38800000.0
2008-09-25 18:50:00,103.075,103.075,103.05,103.075,35600000.0
2008-09-25 18:51:00,103.07,103.075,103.06,103.075,28000000.0
2008-09-25 18:52:00,103.08,103.19,103.08,103.135,113700000.0
2008-09-25 18:53:00,103.135,103.17,103.07,103.1,216500000.0
2008-09-25 18:54:00,103.11,103.125,103.105,103.11,88100000.0
2008-09-25 18:55:00,103.11,103.14,103.09,103.13,199400000.0
2008-09-25 18:56:00,103.125,103.15,103.105,103.145,98100000.0
2008-09-25 18:57:00,103.14,103.18,103.13,103.155,73600000.0
2008-09-25 18:58:00,103.16,103.16,103.055,103.125,265300002.0
2008-09-25 18:59:00,103.12,103.135,103.075,103.085,136900000.0
2008-09-25 19:00:00,103.085,103.11,103.05,103.055,205700000.0
2008-09-25 19:01:00,103.05,103.2,103.05,103.185,154500000.0
2008-09-25 19:02:00,103.185,103.23,103.18,103.23,123400000.0
2008-09-25 19:03:00,103.235,103.255,103.23,103.245,117000000.0
2008-09-25 19:04:00,103.26,103.31,103.245,103.285,93000000.0
2008-09-25 19:05:00,103.265,103.27,103.16,103.175,232300000.0
2008-09-25 19:06:00,103.17,103.17,103.095,103.13,161900000.0
2008-09-25 19:07:00,103.13,103.185,103.13,103.15,111100000.0
2008-09-25 19:08:00,103.15,103.195,103.145,103.195,164500000.0
2008-09-25 19:09:00,103.195,103.205,103.17,103.17,125600000.0
2008-09-25 19:10:00,103.17,103.24,103.17,103.17,231300000.0
2008-09-25 19:11:00,103.17,103.22,103.105,103.215,196800000.0
2008-09-25 19:12:00,103.22,103.265,103.18,103.24,125700000.0
2008-09-25 19:13:00,103.255,103.265,103.23,103.23,40300000.0
2008-09-25 19:14:00,103.23,103.23,103.11,103.11,214500000.0
2008-09-25 19:15:00,103.11,103.19,103.085,103.15,180500000.0
2008-09-25 19:16:00,103.155,103.155,103.095,103.1,111700000.0
2008-09-25 19:17:00,103.115,103.12,103.065,103.07,108100000.0
2008-09-25 19:18:00,103.08,103.13,103.02,103.13,142800000.0
2008-09-25 19:19:00,103.13,103.13,103.09,103.1,68500000.0
2008-09-25 19:20:00,103.1,103.12,103.095,103.1,49500000.0
2008-09-25 19:21:00,103.095,103.11,103.085,103.11,51800000.0
2008-09-25 19:22:00,103.12,103.175,103.085,103.15,156200000.0
2008-09-25 19:23:00,103.15,103.185,103.13,103.13,81700000.0
2008-09-25 19:24:00,103.13,103.13,103.045,103.105,104800000.0
2008-09-25 19:25:00,103.115,103.13,103.09,103.12,72500000.0
2008-09-25 19:26:00,103.12,103.125,103.06,103.075,58600000.0
2008-09-25 19:27:00,103.07,103.125,103.06,103.11,115200000.0
2008-09-25 19:28:00,103.11,103.16,103.09,103.16,111400000.0
2008-09-25 19:29:00,103.16,103.165,103.145,103.15,194400000.0
2008-09-25 19:30:00,103.155,103.215,103.155,103.21,104000000.0
2008-09-25 19:31:00,103.22,103.28,103.22,103.27,142100000.0
2008-09-25 19:32:00,103.26,103.28,103.24,103.28,189900000.0
2008-09-25 19:33:00,103.275,103.295,103.245,103.28,137400000.0
2008-09-25 19:34:00,103.285,103.32,103.275,103.305,176000000.0
2008-09-25 19:35:00,103.305,103.335,103.295,103.32,162400000.0
2008-09-25 19:36:00,103.315,103.35,103.255,103.34,172200000.0
2008-09-25 19:37:00,103.34,103.39,103.29,103.365,94200000.0
2008-09-25 19:38:00,103.36,103.385,103.35,103.375,119800000.0
2008-09-25 19:39:00,103.38,103.415,103.38,103.41,126100000.0
2008-09-25 19:40:00,103.415,103.43,103.335,103.365,167700000.0
2008-09-25 19:41:00,103.365,103.41,103.36,103.36,128500000.0
2008-09-25 19:42:00,103.355,103.445,103.35,103.43,161700000.0
2008-09-25 19:43:00,103.435,103.435,103.385,103.385,223700000.0
2008-09-25 19:44:00,103.39,103.405,103.27,103.29,191600000.0
2008-09-25 19:45:00,103.29,103.385,103.29,103.38,102000000.0
2008-09-25 19:46:00,103.36,103.405,103.33,103.395,131200000.0
2008-09-25 19:47:00,103.395,103.41,103.365,103.365,53500000.0
2008-09-25 19:48:00,103.375,103.38,103.35,103.355,72400000.0
2008-09-25 19:49:00,103.355,103.43,103.35,103.395,190600000.0
2008-09-25 19:50:00,103.395,103.395,103.355,103.365,170500000.0
2008-09-25 19:51:00,103.36,103.375,103.31,103.31,156000000.0
2008-09-25 19:52:00,103.31,103.315,103.215,103.25,217100000.0
2008-09-25 19:53:00,103.25,103.27,103.215,103.27,309900000.0
2008-09-25 19:54:00,103.27,103.28,103.25,103.25,228300000.0
2008-09-25 19:55:00,103.3,103.3,103.275,103.285,47800000.0
2008-09-25 19:56:00,103.29,103.31,103.27,103.29,108800000.0
2008-09-25 19:57:00,103.295,103.295,103.25,103.265,145100000.0
2008-09-25 19:58:00,103.265,103.28,103.215,103.28,170300000.0
2008-09-25 19:59:00,103.295,103.3,103.26,103.3,107000000.0
2008-09-25 20:00:00,103.31,103.31,103.245,103.28,98300000.0
2008-09-25 20:01:00,103.28,103.295,103.245,103.245,108000000.0
2008-09-25 20:02:00,103.235,103.26,103.21,103.225,175900000.0
2008-09-25 20:03:00,103.22,103.23,103.145,103.21,192600000.0
2008-09-25 20:04:00,103.22,103.255,103.215,103.235,81200000.0
2008-09-25 20:05:00,103.235,103.25,103.205,103.235,143800000.0
2008-09-25 20:06:00,103.23,103.24,103.195,103.2,115600000.0
2008-09-25 20:07:00,103.2,103.2,103.15,103.19,290800000.0
2008-09-25 20:08:00,103.19,103.19,103.19,103.19,313600000.0
2008-09-25 20:09:00,103.19,103.195,103.165,103.19,259800000.0
2008-09-25 20:10:00,103.19,103.19,103.14,103.14,239100000.0
2008-09-25 20:11:00,103.14,103.14,103.1,103.14,711399963.0
2008-09-25 20:12:00,103.14,103.165,103.14,103.16,583699986.0
2008-09-25 20:13:00,103.16,103.17,103.14,103.14,280000003.0
2008-09-25 20:14:00,103.14,103.14,103.05,103.06,283899993.0
2008-09-25 20:15:00,103.06,103.105,103.03,103.105,230100000.0
2008-09-25 20:16:00,103.105,103.135,103.08,103.095,278000000.0
2008-09-25 20:17:00,103.095,103.105,103.0,103.015,194600000.0
2008-09-25 20:18:00,103.015,103.02,102.945,103.005,221500000.0
2008-09-25 20:19:00,103.005,103.09,102.995,103.09,190900000.0
2008-09-25 20:20:00,103.09,103.115,103.075,103.08,188900000.0
2008-09-25 20:21:00,103.075,103.085,103.03,103.03,122400000.0
2008-09-25 20:22:00,103.03,103.04,103.0,103.02,173800000.0
2008-09-25 20:23:00,103.02,103.085,103.02,103.08,189600000.0
2008-09-25 20:24:00,103.075,103.115,103.065,103.085,107700000.0
2008-09-25 20:25:00,103.075,103.075,103.0,103.015,235200000.0
2008-09-25 20:26:00,103.015,103.07,103.015,103.06,158300000.0
2008-09-25 20:27:00,103.06,103.12,103.045,103.085,164700000.0
2008-09-25 20:28:00,103.085,103.19,103.085,103.155,188100000.0
2008-09-25 20:29:00,103.155,103.155,103.1,103.12,99100000.0
2008-09-25 20:30:00,103.125,103.13,103.105,103.125,54800000.0
2008-09-25 20:31:00,103.12,103.14,103.105,103.12,61500000.0
2008-09-25 20:32:00,103.125,103.16,103.125,103.16,104300000.0
2008-09-25 20:33:00,103.165,103.17,103.12,103.16,92700000.0
2008-09-25 20:34:00,103.155,103.185,103.14,103.175,97500000.0
2008-09-25 20:35:00,103.18,103.2,103.145,103.16,152200000.0
2008-09-25 20:36:00,103.165,103.165,103.08,103.08,109800000.0
2008-09-25 20:37:00,103.08,103.17,103.08,103.165,138500000.0
2008-09-25 20:38:00,103.17,103.195,103.14,103.145,200400000.0
2008-09-25 20:39:00,103.135,103.135,103.08,103.105,100200000.0
2008-09-25 20:40:00,103.115,103.14,103.095,103.12,98800000.0
2008-09-25 20:41:00,103.125,103.165,103.11,103.135,112700000.0
2008-09-25 20:42:00,103.135,103.14,103.105,103.12,126700000.0
2008-09-25 20:43:00,103.12,103.12,103.095,103.105,146700000.0
2008-09-25 20:44:00,103.105,103.105,103.06,103.06,119200000.0
2008-09-25 20:45:00,103.06,103.095,103.05,103.08,151200000.0
2008-09-25 20:46:00,103.08,103.095,103.08,103.09,48600000.0
2008-09-25 20:47:00,103.09,103.095,103.07,103.08,60700000.0
2008-09-25 20:48:00,103.085,103.1,103.08,103.08,46900000.0
2008-09-25 20:49:00,103.075,103.1,103.06,103.06,103900000.0
2008-09-25 20:50:00,103.06,103.075,103.0,103.0,105500000.0
2008-09-25 20:51:00,103.0,103.02,102.94,103.005,301800000.0
2008-09-25 20:52:00,103.005,103.005,102.89,102.91,504800000.0
2008-09-25 20:53:00,102.91,102.97,102.795,102.825,416000000.0
2008-09-25 20:54:00,102.825,102.94,102.82,102.91,267000000.0
2008-09-25 20:55:00,102.9,102.915,102.86,102.86,504300000.0
2008-09-25 20:56:00,102.86,102.875,102.825,102.83,440900000.0
2008-09-25 20:57:00,102.85,102.905,102.825,102.9,199500000.0
2008-09-25 20:58:00,102.895,102.965,102.895,102.91,536700000.0
2008-09-25 20:59:00,102.91,102.94,102.85,102.93,597600000.0
2008-09-25 21:00:00,102.935,102.965,102.935,102.95,86000000.0
2008-09-25 21:01:00,102.95,102.98,102.93,102.95,78400000.0
2008-09-25 21:02:00,102.95,102.97,102.93,102.95,64400000.0
2008-09-25 21:03:00,102.955,102.965,102.935,102.965,32400000.0
2008-09-25 21:04:00,102.97,102.98,102.94,102.945,36800000.0
2008-09-25 21:05:00,102.95,102.96,102.945,102.945,25000000.0
2008-09-25 21:06:00,102.95,102.955,102.93,102.93,41800000.0
2008-09-25 21:07:00,102.92,102.94,102.915,102.93,43600000.0
2008-09-25 21:08:00,102.92,102.95,102.915,102.92,54300000.0
2008-09-25 21:09:00,102.915,102.945,102.905,102.93,75600000.0
2008-09-25 21:10:00,102.92,102.955,102.92,102.945,61000000.0
2008-09-25 21:11:00,102.95,102.955,102.915,102.925,50900000.0
2008-09-25 21:12:00,102.93,102.93,102.82,102.855,79000000.0
2008-09-25 21:13:00,102.855,102.865,102.845,102.85,33400000.0
2008-09-25 21:14:00,102.845,102.845,102.825,102.825,30200000.0
2008-09-25 21:15:00,102.825,102.83,102.775,102.785,374000000.0
2008-09-25 21:16:00,102.785,102.82,102.755,102.82,357000000.0
2008-09-25 21:17:00,102.78,102.83,102.76,102.82,412900000.0
2008-09-25 21:18:00,102.825,102.84,102.82,102.82,187000000.0
2008-09-25 21:19:00,102.82,102.865,102.82,102.865,217600000.0
2008-09-25 21:20:00,102.86,102.865,102.84,102.845,45400000.0
2008-09-25 21:21:00,102.84,102.88,102.835,102.88,56200000.0
2008-09-25 21:22:00,102.88,102.885,102.85,102.87,50800000.0
2008-09-25 21:23:00,102.865,102.915,102.865,102.9,57400000.0
2008-09-25 21:24:00,102.9,102.9,102.84,102.875,58700000.0
2008-09-25 21:25:00,102.87,102.92,102.865,102.875,64600000.0
2008-09-25 21:26:00,102.88,102.925,102.88,102.915,60200000.0
2008-09-25 21:27:00,102.915,102.92,102.88,102.89,26000000.0
2008-09-25 21:28:00,102.89,102.925,102.89,102.895,45800000.0
2008-09-25 21:29:00,102.895,102.93,102.865,102.865,53000000.0
2008-09-25 21:30:00,102.88,102.92,102.875,102.92,39200000.0
2008-09-25 21:31:00,102.915,102.915,102.89,102.895,25000000.0
2008-09-25 21:32:00,102.9,102.925,102.895,102.91,37500000.0
2008-09-25 21:33:00,102.905,102.905,102.895,102.905,18600000.0
2008-09-25 21:34:00,102.9,102.9,102.875,102.88,37900000.0
2008-09-25 21:35:00,102.885,102.915,102.87,102.915,33400000.0
2008-09-25 21:36:00,102.905,102.905,102.885,102.9,17400000.0
2008-09-25 21:37:00,102.905,102.945,102.905,102.915,40800000.0
2008-09-25 21:38:00,102.92,102.93,102.91,102.925,32200000.0
2008-09-25 21:39:00,102.925,102.935,102.915,102.925,37900000.0
2008-09-25 21:40:00,102.925,102.925,102.91,102.92,29400000.0
2008-09-25 21:41:00,102.94,102.96,102.905,102.91,31300000.0
2008-09-25 21:42:00,102.91,102.93,102.9,102.92,52100000.0
2008-09-25 21:43:00,102.92,102.93,102.91,102.93,14000000.0
2008-09-25 21:44:00,102.925,102.925,102.855,102.86,49500000.0
2008-09-25 21:45:00,102.855,102.87,102.845,102.845,46700000.0
2008-09-25 21:46:00,102.845,102.845,102.81,102.825,155200000.0
2008-09-25 21:47:00,102.825,102.835,102.79,102.79,182700000.0
2008-09-25 21:48:00,102.79,102.82,102.79,102.82,312800000.0
2008-09-25 21:49:00,102.825,102.85,102.79,102.795,106500000.0
2008-09-25 21:50:00,102.795,102.795,102.76,102.78,178800000.0
2008-09-25 21:51:00,102.785,102.8,102.75,102.8,151300000.0
2008-09-25 21:52:00,102.805,102.9,102.805,102.9,81800000.0
2008-09-25 21:53:00,102.92,102.92,102.89,102.905,143500000.0
2008-09-25 21:54:00,102.905,102.905,102.885,102.905,43000000.0
2008-09-25 21:55:00,102.9,102.9,102.85,102.85,106500000.0
2008-09-25 21:56:00,102.845,102.87,102.79,102.81,79900000.0
2008-09-25 21:57:00,102.805,102.86,102.79,102.835,104000000.0
2008-09-25 21:58:00,102.85,102.86,102.805,102.81,143300000.0
2008-09-25 21:59:00,102.81,102.82,102.8,102.82,189000000.0
2008-09-25 22:00:00,102.82,102.84,102.8,102.84,104000000.0
2008-09-25 22:01:00,102.835,102.835,102.83,102.83,27600000.0
2008-09-25 22:02:00,102.83,102.85,102.815,102.85,54500000.0
2008-09-25 22:03:00,102.855,102.855,102.845,102.85,31100000.0
2008-09-25 22:04:00,102.855,102.905,102.855,102.905,42100000.0
2008-09-25 22:05:00,102.925,102.96,102.89,102.925,159400003.0
2008-09-25 22:06:00,102.925,102.945,102.925,102.935,38200000.0
2008-09-25 22:07:00,102.94,102.955,102.93,102.94,14300000.0
2008-09-25 22:08:00,102.95,102.98,102.94,102.945,278000004.0
2008-09-25 22:09:00,102.94,102.95,102.94,102.95,361400007.0
2008-09-25 22:10:00,102.945,102.97,102.94,102.955,193000004.0
2008-09-25 22:11:00,102.96,102.96,102.94,102.95,601700003.0
2008-09-25 22:12:00,102.945,102.965,102.94,102.945,80300002.0
2008-09-25 22:13:00,102.95,102.97,102.945,102.965,20200000.0
2008-09-25 22:14:00,102.96,102.975,102.945,102.955,41700000.0
2008-09-25 22:15:00,102.97,102.97,102.97,102.97,2000000.0
2008-09-25 22:16:00,102.965,102.975,102.965,102.97,5300000.0
2008-09-25 22:17:00,102.965,102.965,102.96,102.96,10200000.0
2008-09-25 22:18:00,102.955,102.965,102.955,102.965,4000000.0
2008-09-25 22:19:00,102.96,102.98,102.945,102.955,40400000.0
2008-09-25 22:20:00,102.955,102.985,102.95,102.97,56300000.0
2008-09-25 22:21:00,102.965,102.97,102.955,102.965,28100000.0
2008-09-25 22:22:00,102.96,102.985,102.95,102.965,129900000.0
2008-09-25 22:23:00,102.96,102.98,102.95,102.965,183500002.0
2008-09-25 22:24:00,102.97,103.0,102.955,102.965,64200000.0
2008-09-25 22:25:00,102.96,102.97,102.95,102.97,124100000.0
2008-09-25 22:26:00,102.97,102.97,102.955,102.955,76000000.0
2008-09-25 22:27:00,102.96,102.975,102.955,102.96,54800000.0
2008-09-25 22:28:00,102.96,102.965,102.95,102.95,103000000.0
2008-09-25 22:29:00,102.95,102.95,102.95,102.95,220400000.0
2008-09-25 22:30:00,102.95,102.955,102.95,102.95,195100000.0
2008-09-25 22:31:00,102.95,102.95,102.895,102.895,112500000.0
2008-09-25 22:32:00,102.9,102.97,102.9,102.965,145900000.0
2008-09-25 22:33:00,102.965,102.965,102.955,102.955,3000000.0
2008-09-25 22:34:00,102.955,102.965,102.95,102.965,30100000.0
2008-09-25 22:35:00,102.965,102.965,102.95,102.965,137000000.0
2008-09-25 22:36:00,102.965,103.045,102.955,103.01,95500000.0
2008-09-25 22:37:00,103.0,103.0,102.935,103.0,61200000.0
2008-09-25 22:38:00,103.0,103.0,103.0,103.0,19000000.0
2008-09-25 22:39:00,103.0,103.01,102.94,103.01,52300000.0
2008-09-25 22:40:00,103.015,103.025,103.005,103.015,99300000.0
2008-09-25 22:41:00,103.02,103.02,103.0,103.0,26300000.0
2008-09-25 22:42:00,103.0,103.02,102.98,103.02,35400000.0
2008-09-25 22:43:00,103.01,103.025,103.0,103.02,26300000.0
2008-09-25 22:44:00,103.04,103.05,103.02,103.04,34000000.0
2008-09-25 22:45:00,103.065,103.07,103.05,103.06,13000000.0
2008-09-25 22:46:00,103.065,103.17,103.06,103.13,132200000.0
2008-09-25 22:47:00,103.13,103.13,103.09,103.13,178200000.0
2008-09-25 22:48:00,103.13,103.13,103.105,103.11,50400000.0
2008-09-25 22:49:00,103.13,103.14,103.09,103.11,34500000.0
2008-09-25 22:50:00,103.115,103.145,103.08,103.105,51000000.0
2008-09-25 22:51:00,103.11,103.11,103.08,103.08,41700000.0
2008-09-25 22:52:00,103.08,103.08,103.08,103.08,11000000.0
2008-09-25 22:53:00,103.08,103.095,103.03,103.08,37400000.0
2008-09-25 22:54:00,103.08,103.08,103.03,103.06,36000000.0
2008-09-25 22:55:00,103.07,103.08,103.025,103.06,42500000.0
2008-09-25 22:56:00,103.055,103.065,103.04,103.04,51100000.0
2008-09-25 22:57:00,103.04,103.04,103.03,103.03,16600000.0
2008-09-25 22:58:00,103.03,103.04,102.94,102.94,26600000.0
2008-09-25 22:59:00,102.945,102.985,102.92,102.945,18400000.0
2008-09-25 23:00:00,102.95,102.95,102.9,102.91,208900002.0
2008-09-25 23:01:00,102.9,102.92,102.89,102.9,117399997.0
2008-09-25 23:02:00,102.925,102.925,102.925,102.925,1000000.0
2008-09-25 23:03:00,102.91,102.94,102.9,102.93,5000000.0
2008-09-25 23:04:00,102.935,102.935,102.935,102.935,5000000.0
2008-09-25 23:05:00,102.935,102.935,102.915,102.915,3000000.0
2008-09-25 23:06:00,102.91,102.91,102.9,102.9,225200006.0
2008-09-25 23:07:00,102.9,102.9,102.9,102.9,409200011.0
2008-09-25 23:08:00,102.9,102.9,102.9,102.9,558900012.0
2008-09-25 23:09:00,102.9,102.9,102.9,102.9,74400002.0
2008-09-25 23:10:00,102.9,102.905,102.9,102.9,340800009.0
2008-09-25 23:11:00,102.9,102.9,102.9,102.9,632400017.0
2008-09-25 23:12:00,102.9,102.9,102.9,102.9,186000005.0
2008-09-25 23:13:00,102.8,102.815,102.78,102.805,43000001.0
2008-09-25 23:14:00,102.8,102.825,102.8,102.82,9000000.0
2008-09-25 23:15:00,102.825,102.85,102.815,102.83,85800000.0
2008-09-25 23:16:00,102.845,102.845,102.81,102.83,160000000.0
2008-09-25 23:17:00,102.825,102.875,102.825,102.875,17000000.0
2008-09-25 23:18:00,102.865,102.88,102.85,102.87,46900000.0
2008-09-25 23:19:00,102.87,102.87,102.87,102.87,2000000.0
2008-09-25 23:20:00,102.87,102.875,102.87,102.87,18500000.0
2008-09-25 23:21:00,102.875,102.935,102.87,102.93,18500000.0
2008-09-25 23:22:00,102.925,102.95,102.925,102.93,87400002.0
2008-09-25 23:23:00,102.93,102.935,102.93,102.935,150700005.0
2008-09-25 23:24:00,102.93,102.945,102.93,102.93,157800004.0
2008-09-25 23:25:00,102.93,102.95,102.93,102.95,4500000.0
2008-09-25 23:26:00,102.945,102.945,102.93,102.93,5000000.0
2008-09-25 23:27:00,102.96,102.97,102.94,102.94,52200000.0
2008-09-25 23:28:00,102.94,102.94,102.94,102.94,283900000.0
2008-09-25 23:29:00,102.94,102.94,102.94,102.94,12300000.0
2008-09-25 23:30:00,102.94,102.94,102.94,102.94,123000000.0
2008-09-25 23:31:00,102.91,102.94,102.91,102.93,24600000.0
2008-09-25 23:32:00,102.94,102.94,102.94,102.94,24600000.0
2008-09-25 23:33:00,102.94,102.94,102.94,102.94,12300000.0
2008-09-25 23:34:00,102.94,102.94,102.94,102.94,98400000.0
2008-09-25 23:35:00,102.94,102.94,102.94,102.94,12300000.0
2008-09-25 23:37:00,102.93,102.95,102.92,102.93,94300000.0
2008-09-25 23:38:00,102.92,102.95,102.9,102.95,94300000.0
2008-09-25 23:39:00,102.96,103.0,102.94,103.0,94300000.0
2008-09-25 23:40:00,102.94,102.995,102.94,102.985,94300000.0
2008-09-25 23:41:00,102.95,102.96,102.95,102.96,88100000.0
2008-09-25 23:42:00,102.96,102.96,102.96,102.96,12300000.0
2008-09-25 23:43:00,102.96,102.97,102.96,102.97,14300000.0
2008-09-25 23:44:00,102.97,102.97,102.96,102.96,28600000.0
2008-09-25 23:45:00,102.96,102.96,102.96,102.96,25600000.0
2008-09-25 23:46:00,102.965,102.97,102.96,102.965,23300000.0
2008-09-25 23:47:00,102.975,102.985,102.96,102.96,29300000.0
2008-09-25 23:48:00,102.96,102.97,102.955,102.97,23300000.0
2008-09-25 23:49:00,102.97,102.97,102.97,102.97,2000000.0
2008-09-25 23:50:00,102.98,102.98,102.96,102.96,196300000.0
2008-09-25 23:51:00,102.96,102.97,102.95,102.97,134000000.0
2008-09-25 23:52:00,102.97,102.97,102.97,102.97,14300000.0
2008-09-25 23:53:00,102.97,102.99,102.965,102.99,18300000.0
2008-09-25 23:54:00,102.97,103.02,102.97,103.01,83800000.0
2008-09-25 23:55:00,103.02,103.02,103.02,103.02,1000000.0
2008-09-25 23:57:00,103.025,103.025,103.015,103.015,3000000.0
2008-09-25 23:58:00,103.02,103.02,103.02,103.02,1000000.0
2008-09-25 23:59:00,103.025,103.05,103.015,103.025,6000000.0
2008-09-26 00:00:00,103.015,103.055,103.01,103.02,10000000.0
2008-09-26 00:01:00,103.015,103.015,103.01,103.01,2000000.0
2008-09-26 00:02:00,103.015,103.04,103.015,103.035,58200000.0
2008-09-26 00:03:00,103.03,103.035,103.03,103.03,185200000.0
2008-09-26 00:04:00,103.05,103.05,103.02,103.03,73800000.0
2008-09-26 00:05:00,103.02,103.06,103.02,103.03,73800000.0
2008-09-26 00:06:00,103.02,103.02,103.01,103.01,73800000.0
2008-09-26 00:07:00,103.03,103.03,103.03,103.03,73800000.0
2008-09-26 00:08:00,103.03,103.03,102.93,102.945,261800000.0
2008-09-26 00:09:00,102.945,102.965,102.94,102.965,31000000.0
2008-09-26 00:10:00,102.955,102.955,102.94,102.945,14000000.0
2008-09-26 00:11:00,102.945,102.945,102.83,102.85,59600000.0
2008-09-26 00:12:00,102.85,102.85,102.82,102.825,72300000.0
2008-09-26 00:13:00,102.825,102.84,102.82,102.835,71500000.0
2008-09-26 00:14:00,102.84,102.855,102.835,102.84,31400000.0
2008-09-26 00:15:00,102.84,102.845,102.83,102.835,25400000.0
2008-09-26 00:16:00,102.835,102.84,102.835,102.84,2200000.0
2008-09-26 00:17:00,102.83,102.86,102.83,102.86,12400000.0
2008-09-26 00:18:00,102.86,102.875,102.855,102.875,18600000.0
2008-09-26 00:19:00,102.875,102.9,102.875,102.9,13000000.0
2008-09-26 00:20:00,102.905,102.93,102.905,102.92,24600000.0
2008-09-26 00:21:00,102.925,102.925,102.915,102.915,6600000.0
2008-09-26 00:22:00,102.92,102.92,102.91,102.915,17600000.0
2008-09-26 00:23:00,102.92,102.92,102.91,102.91,46300000.0
2008-09-26 00:24:00,102.91,102.92,102.91,102.915,47900000.0
2008-09-26 00:25:00,102.91,102.91,102.88,102.88,75100000.0
2008-09-26 00:26:00,102.88,102.905,102.875,102.88,108499999.0
2008-09-26 00:27:00,102.875,102.88,102.85,102.865,158799997.0
2008-09-26 00:28:00,102.865,102.865,102.86,102.86,17000000.0
2008-09-26 00:29:00,102.86,102.86,102.82,102.82,73200000.0
2008-09-26 00:30:00,102.815,102.82,102.795,102.8,27000000.0
2008-09-26 00:31:00,102.81,102.825,102.81,102.825,14600000.0
2008-09-26 00:32:00,102.825,102.86,102.825,102.85,14600000.0
2008-09-26 00:33:00,102.85,102.85,102.83,102.84,17600000.0
2008-09-26 00:34:00,102.84,102.855,102.825,102.855,34200000.0
2008-09-26 00:35:00,102.865,102.89,102.86,102.89,7600000.0
2008-09-26 00:36:00,102.9,102.9,102.885,102.89,6200000.0
2008-09-26 00:37:00,102.885,102.89,102.865,102.865,61200000.0
2008-09-26 00:38:00,102.865,102.865,102.84,102.845,343899985.0
2008-09-26 00:39:00,102.845,102.845,102.84,102.84,102299996.0
2008-09-26 00:40:00,102.84,102.865,102.835,102.85,20800000.0
2008-09-26 00:41:00,102.85,102.85,102.85,102.85,2000000.0
2008-09-26 00:42:00,102.85,102.86,102.85,102.855,12600000.0
2008-09-26 00:43:00,102.855,102.855,102.835,102.835,6200000.0
2008-09-26 00:44:00,102.83,102.835,102.8,102.8,21000000.0
2008-09-26 00:45:00,102.815,102.86,102.815,102.845,15600000.0
2008-09-26 00:46:00,102.855,102.88,102.845,102.87,47600000.0
2008-09-26 00:47:00,102.875,102.875,102.85,102.87,115200000.0
2008-09-26 00:48:00,102.875,102.885,102.845,102.87,136800000.0
2008-09-26 00:49:00,102.85,102.89,102.85,102.88,375600000.0
2008-09-26 00:50:00,102.88,102.885,102.865,102.865,154800000.0
2008-09-26 00:51:00,102.865,102.865,102.85,102.865,72000000.0
2008-09-26 00:52:00,102.875,102.89,102.855,102.89,216000000.0
2008-09-26 00:53:00,102.89,102.89,102.885,102.89,73200000.0
2008-09-26 00:54:00,102.9,102.94,102.9,102.91,241200000.0
2008-09-26 00:55:00,102.915,102.915,102.91,102.915,56400000.0
2008-09-26 00:56:00,102.915,102.92,102.915,102.92,99600000.0
2008-09-26 00:57:00,102.92,102.92,102.895,102.91,116100000.0
2008-09-26 00:58:00,102.91,102.91,102.905,102.91,37200000.0
2008-09-26 00:59:00,102.91,102.91,102.875,102.895,69400000.0
2008-09-26 01:00:00,102.905,102.91,102.89,102.905,324900000.0
2008-09-26 01:01:00,102.905,102.905,102.895,102.895,66000000.0
2008-09-26 01:02:00,102.895,102.925,102.895,102.925,165300000.0
2008-09-26 01:03:00,102.925,102.93,102.905,102.92,218400000.0
2008-09-26 01:04:00,102.92,102.92,102.9,102.915,347700000.0
2008-09-26 01:05:00,102.915,103.005,102.9,102.98,402800000.0
2008-09-26 01:06:00,102.985,102.985,102.95,102.965,93600000.0
2008-09-26 01:07:00,102.97,102.975,102.955,102.975,122400000.0
2008-09-26 01:08:00,102.975,102.985,102.97,102.985,79200000.0
2008-09-26 01:09:00,102.985,103.045,102.965,103.04,224700000.0
2008-09-26 01:10:00,103.04,103.04,103.015,103.04,76000000.0
2008-09-26 01:11:00,103.045,103.05,103.005,103.025,165600000.0
2008-09-26 01:12:00,103.025,103.025,103.01,103.01,45600000.0
2008-09-26 01:13:00,103.01,103.01,102.99,102.99,73200000.0
2008-09-26 01:14:00,102.99,102.99,102.96,102.96,132000000.0
2008-09-26 01:15:00,102.96,102.98,102.925,102.98,324700000.0
2008-09-26 01:16:00,102.98,102.98,102.955,102.965,64800000.0
2008-09-26 01:17:00,102.97,102.97,102.935,102.935,108000000.0
2008-09-26 01:18:00,102.94,102.94,102.935,102.935,96000000.0
2008-09-26 01:19:00,102.935,102.935,102.92,102.92,146400000.0
2008-09-26 01:20:00,102.925,102.94,102.915,102.915,184800000.0
2008-09-26 01:21:00,102.915,102.945,102.885,102.92,164200000.0
2008-09-26 01:22:00,102.92,102.94,102.885,102.92,147500000.0
2008-09-26 01:23:00,102.925,102.94,102.91,102.94,181200000.0
2008-09-26 01:24:00,102.935,102.935,102.905,102.915,110400000.0
2008-09-26 01:25:00,102.915,102.92,102.91,102.92,85200000.0
2008-09-26 01:26:00,102.92,102.92,102.885,102.92,52600000.0
2008-09-26 01:27:00,102.92,102.925,102.92,102.925,36000000.0
2008-09-26 01:28:00,102.93,102.93,102.92,102.92,21600000.0
2008-09-26 01:29:00,102.92,102.95,102.89,102.9,145200000.0
2008-09-26 01:30:00,102.9,102.925,102.88,102.925,37000000.0
2008-09-26 01:31:00,102.925,102.93,102.88,102.91,241000000.0
2008-09-26 01:32:00,102.91,102.91,102.865,102.875,199200000.0
2008-09-26 01:33:00,102.875,102.885,102.84,102.845,472800000.0
2008-09-26 01:34:00,102.845,102.925,102.84,102.89,249400000.0
2008-09-26 01:35:00,102.89,102.895,102.85,102.85,435300000.0
2008-09-26 01:36:00,102.85,102.875,102.85,102.87,446400000.0
2008-09-26 01:37:00,102.87,102.87,102.805,102.82,253500000.0
2008-09-26 01:38:00,102.82,102.85,102.79,102.815,543600000.0
2008-09-26 01:39:00,102.825,102.825,102.78,102.78,554600000.0
2008-09-26 01:40:00,102.78,102.79,102.78,102.78,899000002.0
2008-09-26 01:41:00,102.78,102.78,102.78,102.78,445199982.0
2008-09-26 01:42:00,102.78,102.78,102.78,102.78,816199967.0
2008-09-26 01:43:00,102.78,102.78,102.76,102.78,1723899934.0
2008-09-26 01:44:00,102.78,102.78,102.76,102.78,1959699922.0
2008-09-26 01:45:00,102.78,102.78,102.78,102.78,667799973.0
2008-09-26 01:46:00,102.78,102.785,102.76,102.785,1146599961.0
2008-09-26 01:47:00,102.795,102.825,102.78,102.825,244699997.0
2008-09-26 01:48:00,102.83,102.835,102.815,102.835,19400000.0
2008-09-26 01:49:00,102.83,102.83,102.815,102.82,11000000.0
2008-09-26 01:50:00,102.82,102.825,102.795,102.8,38600000.0
2008-09-26 01:51:00,102.8,102.8,102.735,102.735,856599977.0
2008-09-26 01:52:00,102.745,102.765,102.72,102.75,57400000.0
2008-09-26 01:53:00,102.75,102.765,102.73,102.745,51200000.0
2008-09-26 01:54:00,102.745,102.78,102.72,102.765,65000000.0
2008-09-26 01:55:00,102.76,102.765,102.7,102.75,505600000.0
2008-09-26 01:56:00,102.75,102.75,102.7,102.73,232500000.0
2008-09-26 01:57:00,102.725,102.735,102.695,102.71,163200000.0
2008-09-26 01:58:00,102.71,102.715,102.685,102.695,486000000.0
2008-09-26 01:59:00,102.695,102.76,102.645,102.645,500400000.0
2008-09-26 02:00:00,102.645,102.665,102.635,102.665,201400000.0
2008-09-26 02:01:00,102.665,102.71,102.665,102.695,409500000.0
2008-09-26 02:02:00,102.695,102.71,102.665,102.695,382500000.0
2008-09-26 02:03:00,102.695,102.74,102.695,102.74,216000000.0
2008-09-26 02:04:00,102.735,102.75,102.725,102.73,208800000.0
2008-09-26 02:05:00,102.73,102.73,102.715,102.73,150000000.0
2008-09-26 02:06:00,102.735,102.74,102.7,102.7,118800000.0
2008-09-26 02:07:00,102.7,102.7,102.69,102.69,247200000.0
2008-09-26 02:08:00,102.69,102.71,102.69,102.71,162000000.0
2008-09-26 02:09:00,102.715,102.73,102.71,102.73,123300000.0
2008-09-26 02:10:00,102.73,102.73,102.695,102.73,190300000.0
2008-09-26 02:11:00,102.73,102.745,102.715,102.725,120000000.0
2008-09-26 02:12:00,102.73,102.755,102.715,102.745,280300000.0
2008-09-26 02:13:00,102.75,102.765,102.735,102.755,258600000.0
2008-09-26 02:14:00,102.755,102.755,102.69,102.71,440200000.0
2008-09-26 02:15:00,102.71,102.74,102.7,102.7,266900000.0
2008-09-26 02:16:00,102.7,102.725,102.685,102.715,303800000.0
2008-09-26 02:17:00,102.715,102.725,102.7,102.705,172600000.0
2008-09-26 02:18:00,102.71,102.715,102.7,102.7,70800000.0
2008-09-26 02:19:00,102.7,102.715,102.7,102.715,105600000.0
2008-09-26 02:20:00,102.715,102.725,102.715,102.725,128400000.0
2008-09-26 02:21:00,102.725,102.735,102.72,102.735,152400000.0
2008-09-26 02:22:00,102.735,102.75,102.725,102.74,129600000.0
2008-09-26 02:23:00,102.74,102.76,102.74,102.755,134400000.0
2008-09-26 02:24:00,102.755,102.77,102.735,102.76,295200000.0
2008-09-26 02:25:00,102.76,102.785,102.755,102.775,270000000.0
2008-09-26 02:26:00,102.775,102.785,102.765,102.78,38800000.0
2008-09-26 02:27:00,102.775,102.775,102.765,102.765,3000000.0
2008-09-26 02:28:00,102.755,102.765,102.755,102.765,15400000.0
2008-09-26 02:29:00,102.76,102.765,102.75,102.75,20000000.0
2008-09-26 02:30:00,102.755,102.755,102.74,102.745,28000000.0
2008-09-26 02:31:00,102.745,102.745,102.72,102.73,26000000.0
2008-09-26 02:32:00,102.735,102.75,102.735,102.735,10000000.0
2008-09-26 02:33:00,102.73,102.735,102.71,102.715,28000000.0
2008-09-26 02:34:00,102.715,102.72,102.695,102.695,37000000.0
2008-09-26 02:35:00,102.695,102.695,102.61,102.61,97300000.0
2008-09-26 02:36:00,102.615,102.615,102.515,102.52,421600001.0
2008-09-26 02:37:00,102.52,102.52,102.44,102.48,156800000.0
2008-09-26 02:38:00,102.48,102.525,102.48,102.525,75300000.0
2008-09-26 02:39:00,102.525,102.525,102.48,102.51,55400000.0
2008-09-26 02:40:00,102.51,102.55,102.5,102.525,48300000.0
2008-09-26 02:41:00,102.53,102.535,102.5,102.5,309700000.0
2008-09-26 02:42:00,102.505,102.525,102.5,102.505,80000000.0
2008-09-26 02:43:00,102.51,102.515,102.5,102.515,75800000.0
2008-09-26 02:44:00,102.525,102.525,102.5,102.5,408400000.0
2008-09-26 02:45:00,102.5,102.53,102.5,102.53,209100000.0
2008-09-26 02:46:00,102.53,102.565,102.53,102.555,37000000.0
2008-09-26 02:47:00,102.55,102.55,102.535,102.54,9000000.0
2008-09-26 02:48:00,102.535,102.555,102.525,102.525,18100000.0
2008-09-26 02:49:00,102.53,102.58,102.525,102.575,48000000.0
2008-09-26 02:50:00,102.575,102.605,102.555,102.56,85200000.0
2008-09-26 02:51:00,102.56,102.565,102.55,102.565,15000000.0
2008-09-26 02:52:00,102.565,102.605,102.565,102.595,105500000.0
2008-09-26 02:53:00,102.605,102.67,102.59,102.66,72200000.0
2008-09-26 02:54:00,102.655,102.7,102.64,102.665,118700000.0
2008-09-26 02:55:00,102.67,102.71,102.625,102.705,90600000.0
2008-09-26 02:56:00,102.7,102.71,102.685,102.695,42000000.0
2008-09-26 02:57:00,102.68,102.685,102.645,102.65,85400000.0
2008-09-26 02:58:00,102.655,102.66,102.595,102.61,159200000.0
2008-09-26 02:59:00,102.615,102.615,102.565,102.575,86400000.0
2008-09-26 03:00:00,102.575,102.59,102.565,102.57,52200000.0
2008-09-26 03:01:00,102.57,102.575,102.535,102.555,93200000.0
2008-09-26 03:02:00,102.55,102.56,102.54,102.545,45000000.0
2008-09-26 03:03:00,102.545,102.545,102.47,102.495,75700000.0
2008-09-26 03:04:00,102.5,102.525,102.495,102.505,24000000.0
2008-09-26 03:05:00,102.505,102.505,102.44,102.475,49700000.0
2008-09-26 03:06:00,102.48,102.515,102.475,102.495,27000000.0
2008-09-26 03:07:00,102.5,102.55,102.485,102.53,55100000.0
2008-09-26 03:08:00,102.53,102.555,102.515,102.55,45000000.0
2008-09-26 03:09:00,102.56,102.56,102.535,102.535,35200000.0
2008-09-26 03:10:00,102.53,102.54,102.505,102.51,39000000.0
2008-09-26 03:11:00,102.52,102.54,102.495,102.53,53200000.0
2008-09-26 03:12:00,102.54,102.54,102.48,102.48,57500000.0
2008-09-26 03:13:00,102.49,102.525,102.475,102.515,59100000.0
2008-09-26 03:14:00,102.515,102.535,102.505,102.535,35000000.0
2008-09-26 03:15:00,102.53,102.535,102.52,102.525,10000000.0
2008-09-26 03:16:00,102.525,102.53,102.48,102.49,92000000.0
2008-09-26 03:17:00,102.49,102.515,102.48,102.51,94200000.0
2008-09-26 03:18:00,102.515,102.53,102.515,102.52,6000000.0
2008-09-26 03:19:00,102.515,102.56,102.51,102.535,22000000.0
2008-09-26 03:20:00,102.545,102.55,102.52,102.52,40000000.0
2008-09-26 03:21:00,102.525,102.54,102.52,102.535,22000000.0
2008-09-26 03:22:00,102.535,102.55,102.52,102.52,26000000.0
2008-09-26 03:23:00,102.515,102.535,102.51,102.515,30200000.0
2008-09-26 03:24:00,102.52,102.565,102.52,102.565,26700000.0
2008-09-26 03:25:00,102.565,102.575,102.54,102.56,44000000.0
2008-09-26 03:26:00,102.56,102.56,102.545,102.56,10000000.0
2008-09-26 03:27:00,102.56,102.56,102.53,102.535,14000000.0
2008-09-26 03:28:00,102.535,102.555,102.525,102.555,20000000.0
2008-09-26 03:29:00,102.555,102.56,102.545,102.56,15000000.0
2008-09-26 03:30:00,102.565,102.565,102.545,102.55,32000000.0
2008-09-26 03:31:00,102.545,102.55,102.48,102.48,116300000.0
2008-09-26 03:32:00,102.48,102.52,102.48,102.515,61800000.0
2008-09-26 03:33:00,102.515,102.535,102.505,102.535,24000000.0
2008-09-26 03:34:00,102.535,102.54,102.525,102.535,9100000.0
2008-09-26 03:35:00,102.54,102.57,102.54,102.56,29000000.0
2008-09-26 03:36:00,102.56,102.56,102.545,102.555,18000000.0
2008-09-26 03:37:00,102.55,102.57,102.55,102.57,8800000.0
2008-09-26 03:38:00,102.565,102.58,102.545,102.55,25000000.0
2008-09-26 03:39:00,102.55,102.555,102.545,102.545,11000000.0
2008-09-26 03:40:00,102.545,102.555,102.545,102.55,12000000.0
2008-09-26 03:41:00,102.55,102.55,102.535,102.54,24000000.0
2008-09-26 03:42:00,102.535,102.535,102.525,102.525,5000000.0
2008-09-26 03:43:00,102.525,102.53,102.5,102.5,18000000.0
2008-09-26 03:44:00,102.5,102.53,102.49,102.53,40800000.0
2008-09-26 03:45:00,102.525,102.53,102.51,102.515,21000000.0
2008-09-26 03:46:00,102.515,102.515,102.49,102.49,5000000.0
2008-09-26 03:47:00,102.48,102.515,102.48,102.515,35200000.0
2008-09-26 03:48:00,102.51,102.52,102.485,102.49,25000000.0
2008-09-26 03:49:00,102.49,102.49,102.475,102.49,32300000.0
2008-09-26 03:50:00,102.5,102.505,102.495,102.5,33000000.0
2008-09-26 03:51:00,102.5,102.515,102.5,102.505,12000000.0
2008-09-26 03:52:00,102.49,102.49,102.49,102.49,8100000.0
2008-09-26 03:53:00,102.505,102.515,102.505,102.515,5000000.0
2008-09-26 03:54:00,102.515,102.535,102.505,102.505,29000000.0
2008-09-26 03:55:00,102.505,102.515,102.505,102.51,8000000.0
2008-09-26 03:56:00,102.51,102.51,102.475,102.475,30000000.0
2008-09-26 03:57:00,102.475,102.485,102.47,102.48,31000000.0
2008-09-26 03:58:00,102.48,102.505,102.48,102.49,31200000.0
2008-09-26 03:59:00,102.5,102.51,102.495,102.495,33000000.0
2008-09-26 04:00:00,102.495,102.495,102.485,102.49,15000000.0
2008-09-26 04:01:00,102.485,102.505,102.485,102.505,17000000.0
2008-09-26 04:02:00,102.505,102.505,102.475,102.475,21000000.0
2008-09-26 04:03:00,102.475,102.495,102.475,102.485,23000000.0
2008-09-26 04:04:00,102.49,102.49,102.48,102.48,27000000.0
2008-09-26 04:05:00,102.48,102.5,102.48,102.5,13000000.0
2008-09-26 04:06:00,102.485,102.51,102.485,102.51,14100000.0
2008-09-26 04:07:00,102.51,102.52,102.505,102.51,34000000.0
2008-09-26 04:08:00,102.51,102.51,102.475,102.495,61800000.0
2008-09-26 04:09:00,102.49,102.5,102.485,102.5,19000000.0
2008-09-26 04:10:00,102.5,102.505,102.425,102.47,49200000.0
2008-09-26 04:11:00,102.455,102.455,102.455,102.455,7200000.0
2008-09-26 04:12:00,102.475,102.48,102.47,102.475,18000000.0
2008-09-26 04:13:00,102.48,102.48,102.475,102.475,5000000.0
2008-09-26 04:14:00,102.475,102.475,102.435,102.455,67000000.0
2008-09-26 04:15:00,102.455,102.49,102.455,102.48,102100000.0
2008-09-26 04:16:00,102.475,102.49,102.47,102.47,24000000.0
2008-09-26 04:17:00,102.47,102.485,102.465,102.485,25000000.0
2008-09-26 04:18:00,102.505,102.51,102.49,102.505,27000000.0
2008-09-26 04:19:00,102.505,102.525,102.5,102.52,30800000.0
2008-09-26 04:20:00,102.52,102.54,102.505,102.54,39200000.0
2008-09-26 04:21:00,102.54,102.545,102.525,102.535,34000000.0
2008-09-26 04:22:00,102.535,102.555,102.53,102.54,26000000.0
2008-09-26 04:23:00,102.54,102.555,102.53,102.55,48000000.0
2008-09-26 04:24:00,102.56,102.605,102.55,102.575,35200000.0
2008-09-26 04:25:00,102.59,102.595,102.58,102.58,17000000.0
2008-09-26 04:26:00,102.58,102.605,102.505,102.555,77700000.0
2008-09-26 04:27:00,102.555,102.575,102.555,102.575,30000000.0
2008-09-26 04:28:00,102.575,102.585,102.575,102.58,39900000.0
2008-09-26 04:29:00,102.58,102.58,102.545,102.56,44800000.0
2008-09-26 04:30:00,102.56,102.56,102.55,102.55,26000000.0
2008-09-26 04:31:00,102.55,102.56,102.545,102.555,19000000.0
2008-09-26 04:32:00,102.555,102.555,102.55,102.555,5000000.0
2008-09-26 04:33:00,102.55,102.555,102.535,102.535,12000000.0
2008-09-26 04:34:00,102.53,102.535,102.52,102.52,159900003.0
2008-09-26 04:35:00,102.52,102.52,102.465,102.485,177800004.0
2008-09-26 04:36:00,102.485,102.505,102.48,102.485,36200000.0
2008-09-26 04:37:00,102.48,102.49,102.465,102.465,53200000.0
2008-09-26 04:38:00,102.465,102.495,102.43,102.465,104700000.0
2008-09-26 04:39:00,102.48,102.515,102.42,102.505,116600000.0
2008-09-26 04:40:00,102.505,102.505,102.48,102.495,57200000.0
2008-09-26 04:41:00,102.495,102.515,102.48,102.51,157300000.0
2008-09-26 04:42:00,102.51,102.52,102.485,102.5,23000000.0
2008-09-26 04:43:00,102.495,102.495,102.475,102.475,34400000.0
2008-09-26 04:44:00,102.475,102.48,102.47,102.47,8000000.0
2008-09-26 04:45:00,102.475,102.49,102.475,102.485,15000000.0
2008-09-26 04:46:00,102.49,102.495,102.48,102.49,20000000.0
2008-09-26 04:47:00,102.49,102.5,102.49,102.5,7800000.0
2008-09-26 04:48:00,102.495,102.53,102.495,102.52,28800000.0
2008-09-26 04:49:00,102.525,102.525,102.515,102.52,4000000.0
2008-09-26 04:50:00,102.515,102.525,102.515,102.515,11000000.0
2008-09-26 04:52:00,102.5,102.52,102.5,102.52,9100000.0
2008-09-26 04:53:00,102.515,102.515,102.485,102.49,7000000.0
2008-09-26 04:54:00,102.495,102.5,102.495,102.495,5000000.0
2008-09-26 04:55:00,102.505,102.51,102.49,102.505,8000000.0
2008-09-26 04:56:00,102.51,102.51,102.51,102.51,1000000.0
2008-09-26 04:57:00,102.5,102.5,102.5,102.5,1000000.0
2008-09-26 04:58:00,102.505,102.505,102.5,102.5,4000000.0
2008-09-26 04:59:00,102.505,102.51,102.5,102.51,9000000.0
2008-09-26 05:00:00,102.505,102.525,102.505,102.525,8600000.0
2008-09-26 05:01:00,102.525,102.53,102.525,102.53,23800000.0
2008-09-26 05:02:00,102.53,102.54,102.53,102.54,29600000.0
2008-09-26 05:03:00,102.535,102.545,102.53,102.545,9600000.0
2008-09-26 05:04:00,102.54,102.555,102.535,102.535,26000000.0
2008-09-26 05:05:00,102.535,102.535,102.525,102.53,14000000.0
2008-09-26 05:06:00,102.525,102.535,102.515,102.535,25600000.0
2008-09-26 05:07:00,102.535,102.54,102.53,102.535,30000000.0
2008-09-26 05:08:00,102.53,102.55,102.53,102.54,19800000.0
2008-09-26 05:09:00,102.54,102.54,102.525,102.53,23800000.0
2008-09-26 05:10:00,102.53,102.535,102.52,102.52,18600000.0
2008-09-26 05:11:00,102.525,102.525,102.52,102.52,12000000.0
2008-09-26 05:12:00,102.52,102.52,102.515,102.515,2800000.0
2008-09-26 05:13:00,102.52,102.52,102.51,102.515,21400000.0
2008-09-26 05:14:00,102.52,102.535,102.52,102.53,15600000.0
2008-09-26 05:15:00,102.53,102.53,102.52,102.525,13800000.0
2008-09-26 05:16:00,102.525,102.535,102.52,102.52,19000000.0
2008-09-26 05:17:00,102.515,102.535,102.515,102.53,26200000.0
2008-09-26 05:18:00,102.53,102.535,102.53,102.535,6000000.0
2008-09-26 05:19:00,102.52,102.54,102.52,102.535,22300000.0
2008-09-26 05:20:00,102.53,102.53,102.515,102.525,37800000.0
2008-09-26 05:21:00,102.53,102.535,102.525,102.525,28600000.0
2008-09-26 05:22:00,102.525,102.525,102.5,102.52,49200000.0
2008-09-26 05:23:00,102.505,102.52,102.505,102.52,35200000.0
2008-09-26 05:24:00,102.52,102.54,102.52,102.525,18300000.0
2008-09-26 05:25:00,102.525,102.525,102.505,102.52,28200000.0
2008-09-26 05:26:00,102.525,102.525,102.515,102.515,11200000.0
2008-09-26 05:27:00,102.515,102.515,102.5,102.51,9400000.0
2008-09-26 05:28:00,102.51,102.51,102.5,102.5,15000000.0
2008-09-26 05:29:00,102.5,102.505,102.495,102.5,14000000.0
2008-09-26 05:30:00,102.5,102.5,102.485,102.49,22400000.0
2008-09-26 05:31:00,102.495,102.505,102.495,102.505,13000000.0
2008-09-26 05:32:00,102.505,102.505,102.49,102.495,16200000.0
2008-09-26 05:33:00,102.49,102.495,102.44,102.465,119700000.0
2008-09-26 05:34:00,102.47,102.51,102.465,102.485,51900000.0
2008-09-26 05:35:00,102.49,102.495,102.47,102.48,35100000.0
2008-09-26 05:36:00,102.485,102.495,102.45,102.47,68000000.0
2008-09-26 05:37:00,102.475,102.485,102.465,102.485,14000000.0
2008-09-26 05:38:00,102.48,102.485,102.465,102.475,20000000.0
2008-09-26 05:39:00,102.47,102.495,102.47,102.495,20000000.0
2008-09-26 05:40:00,102.49,102.5,102.48,102.48,25000000.0
2008-09-26 05:41:00,102.485,102.485,102.435,102.435,32000000.0
2008-09-26 05:42:00,102.44,102.45,102.43,102.44,33000000.0
2008-09-26 05:43:00,102.44,102.445,102.435,102.44,8000000.0
2008-09-26 05:44:00,102.44,102.445,102.425,102.43,35000000.0
2008-09-26 05:45:00,102.43,102.45,102.415,102.43,34600000.0
2008-09-26 05:46:00,102.425,102.43,102.39,102.405,48400000.0
2008-09-26 05:47:00,102.405,102.405,102.39,102.395,25000000.0
2008-09-26 05:48:00,102.4,102.4,102.37,102.37,25800000.0
2008-09-26 05:49:00,102.375,102.395,102.35,102.385,39700000.0
2008-09-26 05:50:00,102.38,102.39,102.375,102.375,23000000.0
2008-09-26 05:51:00,102.375,102.415,102.375,102.41,36400000.0
2008-09-26 05:52:00,102.405,102.42,102.4,102.415,17000000.0
2008-09-26 05:53:00,102.42,102.43,102.42,102.42,18000000.0
2008-09-26 05:54:00,102.42,102.435,102.415,102.42,25000000.0
2008-09-26 05:55:00,102.42,102.435,102.42,102.435,12000000.0
2008-09-26 05:56:00,102.435,102.435,102.415,102.42,24000000.0
2008-09-26 05:57:00,102.42,102.44,102.42,102.435,18000000.0
2008-09-26 05:58:00,102.43,102.435,102.42,102.42,28000000.0
2008-09-26 05:59:00,102.43,102.43,102.4,102.405,31000000.0
2008-09-26 06:00:00,102.405,102.415,102.4,102.405,31000000.0
2008-09-26 06:01:00,102.415,102.42,102.39,102.395,50400000.0
2008-09-26 06:02:00,102.4,102.4,102.39,102.39,18800000.0
2008-09-26 06:03:00,102.39,102.4,102.39,102.395,12400000.0
2008-09-26 06:04:00,102.39,102.4,102.39,102.395,20200000.0
2008-09-26 06:05:00,102.39,102.4,102.38,102.38,29400000.0
2008-09-26 06:06:00,102.375,102.38,102.37,102.375,22000000.0
2008-09-26 06:07:00,102.38,102.38,102.335,102.34,36200000.0
2008-09-26 06:08:00,102.345,102.365,102.34,102.355,25000000.0
2008-09-26 06:09:00,102.355,102.37,102.335,102.345,55100000.0
2008-09-26 06:10:00,102.35,102.37,102.345,102.36,33000000.0
2008-09-26 06:11:00,102.365,102.37,102.35,102.36,25000000.0
2008-09-26 06:12:00,102.365,102.415,102.365,102.405,24000000.0
2008-09-26 06:13:00,102.405,102.405,102.38,102.39,34100000.0
2008-09-26 06:14:00,102.39,102.39,102.365,102.365,21100000.0
2008-09-26 06:15:00,102.36,102.37,102.35,102.36,26000000.0
2008-09-26 06:16:00,102.355,102.355,102.345,102.35,32200000.0
2008-09-26 06:17:00,102.355,102.365,102.345,102.345,14000000.0
2008-09-26 06:18:00,102.35,102.36,102.345,102.36,42200000.0
2008-09-26 06:19:00,102.355,102.375,102.355,102.375,43000000.0
2008-09-26 06:20:00,102.38,102.385,102.37,102.38,26000000.0
2008-09-26 06:21:00,102.38,102.39,102.365,102.37,31000000.0
2008-09-26 06:22:00,102.37,102.395,102.36,102.395,83200000.0
2008-09-26 06:23:00,102.39,102.395,102.38,102.395,35000000.0
2008-09-26 06:24:00,102.395,102.415,102.385,102.395,44900000.0
2008-09-26 06:25:00,102.395,102.42,102.35,102.365,108800000.0
2008-09-26 06:26:00,102.355,102.38,102.355,102.365,59000000.0
2008-09-26 06:27:00,102.36,102.36,102.33,102.35,33200000.0
2008-09-26 06:28:00,102.355,102.36,102.345,102.36,29000000.0
2008-09-26 06:29:00,102.36,102.36,102.335,102.34,43000000.0
2008-09-26 06:30:00,102.335,102.345,102.32,102.33,40600000.0
2008-09-26 06:31:00,102.34,102.345,102.32,102.32,51500000.0
2008-09-26 06:32:00,102.285,102.31,102.245,102.28,93100000.0
2008-09-26 06:33:00,102.275,102.28,102.25,102.26,45200000.0
2008-09-26 06:34:00,102.265,102.29,102.25,102.275,66400000.0
2008-09-26 06:35:00,102.28,102.31,102.265,102.285,58600000.0
2008-09-26 06:36:00,102.285,102.325,102.285,102.31,32100000.0
2008-09-26 06:37:00,102.305,102.34,102.3,102.34,24800000.0
2008-09-26 06:38:00,102.34,102.34,102.315,102.325,51200000.0
2008-09-26 06:39:00,102.32,102.325,102.305,102.32,51000000.0
2008-09-26 06:40:00,102.315,102.325,102.3,102.31,60000000.0
2008-09-26 06:41:00,102.31,102.32,102.285,102.285,72200000.0
2008-09-26 06:42:00,102.29,102.295,102.29,102.29,10000000.0
2008-09-26 06:43:00,102.285,102.285,102.275,102.28,14000000.0
2008-09-26 06:44:00,102.285,102.285,102.26,102.27,30200000.0
2008-09-26 06:45:00,102.27,102.27,102.26,102.265,19000000.0
2008-09-26 06:46:00,102.26,102.265,102.215,102.23,58100000.0
2008-09-26 06:47:00,102.23,102.23,102.215,102.22,31100000.0
2008-09-26 06:48:00,102.22,102.23,102.22,102.23,8000000.0
2008-09-26 06:49:00,102.23,102.245,102.21,102.245,54300000.0
2008-09-26 06:50:00,102.25,102.265,102.245,102.25,53100000.0
2008-09-26 06:51:00,102.25,102.27,102.245,102.26,22000000.0
2008-09-26 06:52:00,102.26,102.275,102.25,102.25,103000000.0
2008-09-26 06:53:00,102.25,102.265,102.25,102.265,35200000.0
2008-09-26 06:54:00,102.265,102.265,102.26,102.26,2000000.0
2008-09-26 06:55:00,102.265,102.29,102.26,102.29,31000000.0
2008-09-26 06:56:00,102.29,102.31,102.29,102.3,24000000.0
2008-09-26 06:57:00,102.3,102.31,102.255,102.255,65700000.0
2008-09-26 06:58:00,102.27,102.275,102.24,102.24,212200000.0
2008-09-26 06:59:00,102.24,102.24,102.22,102.22,89600000.0
2008-09-26 07:00:00,102.22,102.285,102.2,102.24,187300000.0
2008-09-26 07:01:00,102.235,102.245,102.2,102.2,42000000.0
2008-09-26 07:02:00,102.21,102.21,102.17,102.195,261800000.0
2008-09-26 07:03:00,102.195,102.21,102.15,102.15,149700000.0
2008-09-26 07:04:00,102.15,102.155,102.12,102.135,53000000.0
2008-09-26 07:05:00,102.125,102.135,102.1,102.115,47700000.0
2008-09-26 07:06:00,102.12,102.15,102.12,102.13,31800000.0
2008-09-26 07:07:00,102.135,102.14,102.11,102.11,34000000.0
2008-09-26 07:08:00,102.11,102.185,102.1,102.185,40100000.0
2008-09-26 07:09:00,102.2,102.215,102.145,102.15,63800000.0
2008-09-26 07:10:00,102.145,102.155,102.13,102.13,79000000.0
2008-09-26 07:11:00,102.13,102.13,102.07,102.11,76200000.0
2008-09-26 07:12:00,102.11,102.12,102.105,102.11,33000000.0
2008-09-26 07:13:00,102.105,102.11,102.08,102.08,81600000.0
2008-09-26 07:14:00,102.08,102.085,102.07,102.085,33000000.0
2008-09-26 07:15:00,102.085,102.095,102.075,102.095,17000000.0
2008-09-26 07:16:00,102.095,102.095,102.09,102.095,14000000.0
2008-09-26 07:17:00,102.095,102.115,102.095,102.105,15000000.0
2008-09-26 07:18:00,102.11,102.12,102.095,102.1,17000000.0
2008-09-26 07:19:00,102.09,102.135,102.08,102.125,42900000.0
2008-09-26 07:20:00,102.135,102.14,102.105,102.11,62600000.0
2008-09-26 07:21:00,102.115,102.125,102.11,102.125,16800000.0
2008-09-26 07:22:00,102.125,102.16,102.125,102.14,47200000.0
2008-09-26 07:23:00,102.14,102.14,102.13,102.135,21000000.0
2008-09-26 07:24:00,102.135,102.135,102.1,102.125,55400000.0
2008-09-26 07:25:00,102.125,102.125,102.105,102.115,21200000.0
2008-09-26 07:26:00,102.12,102.135,102.11,102.12,26000000.0
2008-09-26 07:27:00,102.11,102.13,102.11,102.125,15000000.0
2008-09-26 07:28:00,102.125,102.17,102.12,102.145,46200000.0
2008-09-26 07:29:00,102.15,102.155,102.125,102.135,35000000.0
2008-09-26 07:30:00,102.14,102.15,102.13,102.135,23000000.0
2008-09-26 07:31:00,102.135,102.145,102.135,102.145,19000000.0
2008-09-26 07:32:00,102.145,102.145,102.13,102.14,13100000.0
2008-09-26 07:33:00,102.145,102.165,102.145,102.155,26000000.0
2008-09-26 07:34:00,102.155,102.155,102.145,102.155,28000000.0
2008-09-26 07:35:00,102.15,102.155,102.15,102.155,10000000.0
2008-09-26 07:36:00,102.155,102.155,102.145,102.145,12000000.0
2008-09-26 07:37:00,102.145,102.145,102.135,102.145,32000000.0
2008-09-26 07:38:00,102.145,102.165,102.145,102.155,37800000.0
2008-09-26 07:39:00,102.155,102.185,102.155,102.18,31000000.0
2008-09-26 07:40:00,102.18,102.18,102.16,102.17,26000000.0
2008-09-26 07:41:00,102.17,102.18,102.165,102.17,21000000.0
2008-09-26 07:42:00,102.175,102.19,102.17,102.18,33200000.0
2008-09-26 07:43:00,102.18,102.185,102.17,102.17,25000000.0
2008-09-26 07:44:00,102.17,102.19,102.165,102.165,28000000.0
2008-09-26 07:45:00,102.16,102.16,102.125,102.13,82700000.0
2008-09-26 07:46:00,102.125,102.135,102.12,102.12,30000000.0
2008-09-26 07:47:00,102.12,102.12,102.105,102.115,36100000.0
2008-09-26 07:48:00,102.115,102.115,102.105,102.115,11000000.0
2008-09-26 07:49:00,102.11,102.13,102.11,102.13,15000000.0
2008-09-26 07:50:00,102.13,102.14,102.13,102.135,12000000.0
2008-09-26 07:51:00,102.14,102.185,102.135,102.135,16600000.0
2008-09-26 07:52:00,102.14,102.14,102.095,102.13,64000000.0
2008-09-26 07:53:00,102.125,102.165,102.12,102.155,54000000.0
2008-09-26 07:54:00,102.155,102.16,102.145,102.16,24000000.0
2008-09-26 07:55:00,102.15,102.16,102.13,102.145,39800000.0
2008-09-26 07:56:00,102.145,102.15,102.125,102.13,43200000.0
2008-09-26 07:57:00,102.145,102.145,102.135,102.14,13000000.0
2008-09-26 07:58:00,102.135,102.155,102.13,102.155,14800000.0
2008-09-26 07:59:00,102.155,102.165,102.15,102.155,28400000.0
2008-09-26 08:00:00,102.165,102.17,102.145,102.15,25000000.0
2008-09-26 08:01:00,102.165,102.205,102.14,102.205,54500000.0
2008-09-26 08:02:00,102.215,102.22,102.185,102.19,21300000.0
2008-09-26 08:03:00,102.2,102.205,102.155,102.17,72600000.0
2008-09-26 08:04:00,102.17,102.17,102.14,102.15,72700000.0
2008-09-26 08:05:00,102.15,102.175,102.145,102.155,98500000.0
2008-09-26 08:06:00,102.155,102.175,102.15,102.17,32000000.0
2008-09-26 08:07:00,102.17,102.18,102.165,102.17,22000000.0
2008-09-26 08:08:00,102.17,102.19,102.155,102.185,111100000.0
2008-09-26 08:09:00,102.185,102.185,102.14,102.165,78900000.0
2008-09-26 08:10:00,102.17,102.17,102.145,102.15,41200000.0
2008-09-26 08:11:00,102.15,102.16,102.145,102.16,27200000.0
2008-09-26 08:12:00,102.16,102.18,102.155,102.175,33600000.0
2008-09-26 08:13:00,102.165,102.18,102.155,102.175,45700000.0
2008-09-26 08:14:00,102.175,102.19,102.175,102.18,22600000.0
2008-09-26 08:15:00,102.18,102.21,102.18,102.21,34800000.0
2008-09-26 08:16:00,102.215,102.23,102.2,102.225,76000000.0
2008-09-26 08:17:00,102.225,102.235,102.19,102.23,63300000.0
2008-09-26 08:18:00,102.235,102.265,102.22,102.245,94900000.0
2008-09-26 08:19:00,102.245,102.25,102.225,102.24,58000000.0
2008-09-26 08:20:00,102.24,102.25,102.23,102.245,57800000.0
2008-09-26 08:21:00,102.24,102.24,102.235,102.235,23000000.0
2008-09-26 08:22:00,102.235,102.24,102.22,102.23,25800000.0
2008-09-26 08:23:00,102.225,102.245,102.225,102.235,27400000.0
2008-09-26 08:24:00,102.235,102.305,102.235,102.3,62800000.0
2008-09-26 08:25:00,102.3,102.3,102.235,102.26,152100000.0
2008-09-26 08:26:00,102.26,102.275,102.23,102.255,86200000.0
2008-09-26 08:27:00,102.255,102.275,102.245,102.26,41800000.0
2008-09-26 08:28:00,102.26,102.27,102.26,102.26,28200000.0
2008-09-26 08:29:00,102.26,102.325,102.26,102.3,128900000.0
2008-09-26 08:30:00,102.285,102.37,102.285,102.36,140800000.0
2008-09-26 08:31:00,102.355,102.375,102.34,102.35,112500000.0
2008-09-26 08:32:00,102.36,102.38,102.31,102.325,101900000.0
2008-09-26 08:33:00,102.325,102.375,102.315,102.355,138100000.0
2008-09-26 08:34:00,102.36,102.37,102.345,102.355,115200000.0
2008-09-26 08:35:00,102.35,102.36,102.33,102.33,153000000.0
2008-09-26 08:36:00,102.33,102.345,102.325,102.34,232500000.0
2008-09-26 08:37:00,102.34,102.355,102.335,102.35,361000000.0
2008-09-26 08:38:00,102.355,102.37,102.345,102.355,360400000.0
2008-09-26 08:39:00,102.36,102.365,102.33,102.33,521000000.0
2008-09-26 08:40:00,102.325,102.33,102.315,102.33,330400000.0
2008-09-26 08:41:00,102.33,102.33,102.315,102.325,169500000.0
2008-09-26 08:42:00,102.325,102.325,102.31,102.31,163100000.0
2008-09-26 08:43:00,102.31,102.32,102.295,102.3,321800000.0
2008-09-26 08:44:00,102.3,102.305,102.295,102.3,105300000.0
2008-09-26 08:45:00,102.3,102.3,102.29,102.295,268000000.0
2008-09-26 08:46:00,102.3,102.315,102.295,102.3,412200000.0
2008-09-26 08:47:00,102.3,102.31,102.29,102.3,131600000.0
2008-09-26 08:48:00,102.3,102.31,102.285,102.3,105900000.0
2008-09-26 08:49:00,102.3,102.31,102.29,102.295,259300000.0
2008-09-26 08:50:00,102.295,102.305,102.29,102.3,163300000.0
2008-09-26 08:51:00,102.295,102.295,102.28,102.29,154900000.0
2008-09-26 08:52:00,102.29,102.3,102.275,102.28,178100000.0
2008-09-26 08:53:00,102.28,102.29,102.26,102.265,196400000.0
2008-09-26 08:54:00,102.27,102.27,102.245,102.25,160300000.0
2008-09-26 08:55:00,102.25,102.26,102.22,102.225,340900000.0
2008-09-26 08:56:00,102.23,102.235,102.205,102.22,396200000.0
2008-09-26 08:57:00,102.22,102.245,102.21,102.235,408000000.0
2008-09-26 08:58:00,102.235,102.255,102.23,102.25,195800000.0
2008-09-26 08:59:00,102.245,102.25,102.225,102.24,338900000.0
2008-09-26 09:00:00,102.235,102.245,102.205,102.225,450300000.0
2008-09-26 09:01:00,102.22,102.225,102.21,102.215,321400000.0
2008-09-26 09:02:00,102.215,102.22,102.185,102.185,330900000.0
2008-09-26 09:03:00,102.185,102.2,102.155,102.155,393200000.0
2008-09-26 09:04:00,102.155,102.155,102.125,102.15,347800000.0
2008-09-26 09:05:00,102.15,102.16,102.14,102.155,176800000.0
2008-09-26 09:06:00,102.15,102.15,102.09,102.09,211800000.0
2008-09-26 09:07:00,102.085,102.105,102.08,102.085,239100000.0
2008-09-26 09:08:00,102.09,102.125,102.08,102.09,331800000.0
2008-09-26 09:09:00,102.09,102.105,102.075,102.08,227600000.0
2008-09-26 09:10:00,102.08,102.1,101.98,101.98,632499994.0
2008-09-26 09:11:00,101.985,102.025,101.945,102.01,381800000.0
2008-09-26 09:12:00,102.01,102.025,101.99,102.0,793900000.0
2008-09-26 09:13:00,102.0,102.03,101.935,101.945,470700000.0
2008-09-26 09:14:00,101.955,102.0,101.95,101.97,326300000.0
2008-09-26 09:15:00,101.97,101.985,101.91,101.92,636800000.0
2008-09-26 09:16:00,101.92,101.97,101.9,101.955,168000000.0
2008-09-26 09:17:00,101.965,101.995,101.95,101.975,60000000.0
2008-09-26 09:18:00,101.98,102.035,101.98,102.015,146200000.0
2008-09-26 09:19:00,102.02,102.05,102.005,102.025,93800000.0
2008-09-26 09:20:00,102.02,102.075,102.015,102.03,77200000.0
2008-09-26 09:21:00,102.03,102.035,101.995,102.03,83800000.0
2008-09-26 09:22:00,102.03,102.065,102.025,102.05,65600000.0
2008-09-26 09:23:00,102.055,102.065,102.05,102.065,34000000.0
2008-09-26 09:24:00,102.07,102.1,102.065,102.075,89600000.0
2008-09-26 09:25:00,102.08,102.1,102.01,102.035,108600000.0
2008-09-26 09:26:00,102.035,102.06,102.025,102.045,86200000.0
2008-09-26 09:27:00,102.04,102.05,102.005,102.02,54200000.0
2008-09-26 09:28:00,102.025,102.04,101.975,102.04,132700000.0
2008-09-26 09:29:00,102.04,102.055,101.995,101.995,110600000.0
2008-09-26 09:30:00,102.005,102.035,101.96,101.975,172300000.0
2008-09-26 09:31:00,101.975,101.985,101.93,101.965,117300000.0
2008-09-26 09:32:00,101.965,101.97,101.94,101.96,95900000.0
2008-09-26 09:33:00,101.96,101.96,101.94,101.94,221100000.0
2008-09-26 09:34:00,101.94,101.965,101.94,101.96,350100000.0
2008-09-26 09:35:00,101.96,101.97,101.875,101.875,161400000.0
2008-09-26 09:36:00,101.875,101.915,101.855,101.855,103200000.0
2008-09-26 09:37:00,101.855,101.885,101.84,101.875,92200000.0
2008-09-26 09:38:00,101.885,101.95,101.87,101.91,76400000.0
2008-09-26 09:39:00,101.9,101.9,101.83,101.84,1054100032.0
2008-09-26 09:40:00,101.84,101.84,101.795,101.805,682300024.0
2008-09-26 09:41:00,101.81,101.83,101.79,101.805,132200000.0
2008-09-26 09:42:00,101.795,101.815,101.76,101.77,107700000.0
2008-09-26 09:43:00,101.77,101.78,101.725,101.76,116400000.0
2008-09-26 09:44:00,101.76,101.765,101.73,101.755,76800000.0
2008-09-26 09:45:00,101.76,101.81,101.76,101.775,89600000.0
2008-09-26 09:46:00,101.77,101.795,101.76,101.785,70000000.0
2008-09-26 09:47:00,101.785,101.855,101.76,101.84,108100000.0
2008-09-26 09:48:00,101.84,101.865,101.825,101.84,107800000.0
2008-09-26 09:49:00,101.84,101.88,101.835,101.87,85400000.0
2008-09-26 09:50:00,101.87,101.89,101.86,101.87,92400000.0
2008-09-26 09:51:00,101.875,101.88,101.87,101.87,45500000.0
2008-09-26 09:52:00,101.87,101.87,101.8,101.8,105000000.0
2008-09-26 09:53:00,101.745,101.82,101.745,101.82,84900000.0
2008-09-26 09:54:00,101.82,101.83,101.79,101.795,83000000.0
2008-09-26 09:55:00,101.795,101.81,101.765,101.765,89800000.0
2008-09-26 09:56:00,101.765,101.775,101.715,101.73,112500000.0
2008-09-26 09:57:00,101.73,101.735,101.705,101.715,98600000.0
2008-09-26 09:58:00,101.715,101.72,101.635,101.635,165400000.0
2008-09-26 09:59:00,101.635,101.655,101.61,101.62,141800000.0
2008-09-26 10:00:00,101.62,101.72,101.62,101.7,111200000.0
2008-09-26 10:01:00,101.7,101.7,101.655,101.655,148400000.0
2008-09-26 10:02:00,101.655,101.69,101.635,101.675,92000000.0
2008-09-26 10:03:00,101.675,101.705,101.67,101.695,98600000.0
2008-09-26 10:04:00,101.695,101.7,101.65,101.66,118600000.0
2008-09-26 10:05:00,101.655,101.7,101.64,101.695,113600000.0
2008-09-26 10:06:00,101.695,101.73,101.685,101.73,167100000.0
2008-09-26 10:07:00,101.73,101.75,101.73,101.73,128800000.0
2008-09-26 10:08:00,101.73,101.77,101.72,101.76,224000000.0
2008-09-26 10:09:00,101.76,101.77,101.71,101.715,514300000.0
2008-09-26 10:10:00,101.71,101.735,101.63,101.63,421500000.0
2008-09-26 10:11:00,101.63,101.64,101.62,101.635,697000000.0
2008-09-26 10:12:00,101.635,101.635,101.565,101.585,383300000.0
2008-09-26 10:13:00,101.585,101.625,101.555,101.56,312100000.0
2008-09-26 10:14:00,101.56,101.565,101.51,101.515,574500000.0
2008-09-26 10:15:00,101.51,101.555,101.5,101.525,531500000.0
2008-09-26 10:16:00,101.525,101.57,101.525,101.56,489400000.0
2008-09-26 10:17:00,101.56,101.565,101.55,101.55,202500000.0
2008-09-26 10:18:00,101.55,101.555,101.55,101.55,122500000.0
2008-09-26 10:19:00,101.55,101.575,101.55,101.575,222300000.0
2008-09-26 10:20:00,101.58,101.66,101.56,101.645,438800000.0
2008-09-26 10:21:00,101.655,101.675,101.57,101.6,383000000.0
2008-09-26 10:22:00,101.605,101.62,101.6,101.615,234500000.0
2008-09-26 10:23:00,101.61,101.645,101.605,101.625,296100000.0
2008-09-26 10:24:00,101.605,101.66,101.59,101.635,452200000.0
2008-09-26 10:25:00,101.635,101.68,101.63,101.675,326800000.0
2008-09-26 10:26:00,101.675,101.695,101.665,101.675,523800000.0
2008-09-26 10:27:00,101.675,101.73,101.67,101.705,624000000.0
2008-09-26 10:28:00,101.705,101.725,101.675,101.71,532500000.0
2008-09-26 10:29:00,101.71,101.72,101.675,101.705,657100000.0
2008-09-26 10:30:00,101.705,101.705,101.675,101.69,608500000.0
2008-09-26 10:31:00,101.695,101.7,101.69,101.69,310500000.0
2008-09-26 10:32:00,101.69,101.695,101.68,101.685,292500000.0
2008-09-26 10:33:00,101.685,101.685,101.645,101.655,290200000.0
2008-09-26 10:34:00,101.655,101.665,101.595,101.64,283900000.0
2008-09-26 10:35:00,101.635,101.65,101.595,101.605,248400000.0
2008-09-26 10:36:00,101.605,101.665,101.595,101.655,193300000.0
2008-09-26 10:37:00,101.665,101.68,101.64,101.665,495700000.0
2008-09-26 10:38:00,101.665,101.685,101.65,101.67,327100000.0
2008-09-26 10:39:00,101.675,101.69,101.64,101.675,423900000.0
2008-09-26 10:40:00,101.68,101.69,101.655,101.655,627000000.0
2008-09-26 10:41:00,101.655,101.655,101.635,101.64,155200000.0
2008-09-26 10:42:00,101.65,101.655,101.605,101.615,136500000.0
2008-09-26 10:43:00,101.62,101.635,101.62,101.635,82700000.0
2008-09-26 10:44:00,101.635,101.64,101.625,101.64,109100000.0
2008-09-26 10:45:00,101.645,101.655,101.625,101.625,307600000.0
2008-09-26 10:46:00,101.625,101.68,101.625,101.68,297900000.0
2008-09-26 10:47:00,101.68,101.68,101.665,101.665,358300000.0
2008-09-26 10:48:00,101.67,101.675,101.64,101.665,594900000.0
2008-09-26 10:49:00,101.665,101.695,101.665,101.695,647400000.0
2008-09-26 10:50:00,101.69,101.695,101.655,101.655,267400000.0
2008-09-26 10:51:00,101.655,101.67,101.625,101.635,201100000.0
2008-09-26 10:52:00,101.63,101.635,101.605,101.635,263600000.0
2008-09-26 10:53:00,101.63,101.71,101.63,101.71,331500000.0
2008-09-26 10:54:00,101.71,101.795,101.71,101.77,378700000.0
2008-09-26 10:55:00,101.77,101.81,101.755,101.77,167300000.0
2008-09-26 10:56:00,101.765,101.845,101.76,101.835,240500000.0
2008-09-26 10:57:00,101.835,101.87,101.82,101.82,584400000.0
2008-09-26 10:58:00,101.825,101.825,101.79,101.805,106500000.0
2008-09-26 10:59:00,101.8,101.8,101.765,101.79,316500000.0
2008-09-26 11:00:00,101.785,101.81,101.77,101.795,262800000.0
2008-09-26 11:01:00,101.795,101.81,101.775,101.78,279900000.0
2008-09-26 11:02:00,101.78,101.78,101.705,101.77,452600000.0
2008-09-26 11:03:00,101.77,101.77,101.69,101.71,347600000.0
2008-09-26 11:04:00,101.71,101.72,101.695,101.705,254200000.0
2008-09-26 11:05:00,101.71,101.725,101.675,101.68,360700000.0
2008-09-26 11:06:00,101.685,101.71,101.675,101.675,713400000.0
2008-09-26 11:07:00,101.675,101.68,101.63,101.65,675300000.0
2008-09-26 11:08:00,101.65,101.65,101.57,101.57,396000000.0
2008-09-26 11:09:00,101.57,101.61,101.57,101.605,319100000.0
2008-09-26 11:10:00,101.605,101.665,101.595,101.65,541600000.0
2008-09-26 11:11:00,101.655,101.655,101.61,101.62,400700000.0
2008-09-26 11:12:00,101.62,101.655,101.61,101.64,323800000.0
2008-09-26 11:13:00,101.64,101.69,101.64,101.665,723200000.0
2008-09-26 11:14:00,101.665,101.68,101.645,101.66,607500000.0
2008-09-26 11:15:00,101.66,101.695,101.64,101.69,486100000.0
2008-09-26 11:16:00,101.69,101.735,101.685,101.69,223600000.0
2008-09-26 11:17:00,101.69,101.69,101.625,101.645,390100000.0
2008-09-26 11:18:00,101.65,101.665,101.615,101.62,533200000.0
2008-09-26 11:19:00,101.615,101.625,101.585,101.59,237200000.0
2008-09-26 11:20:00,101.595,101.635,101.59,101.625,269100000.0
2008-09-26 11:21:00,101.625,101.68,101.615,101.675,373900000.0
2008-09-26 11:22:00,101.67,101.67,101.59,101.61,458000000.0
2008-09-26 11:23:00,101.61,101.62,101.565,101.57,250500000.0
2008-09-26 11:24:00,101.575,101.585,101.565,101.585,98300000.0
2008-09-26 11:25:00,101.585,101.59,101.555,101.565,149100000.0
2008-09-26 11:26:00,101.565,101.605,101.56,101.595,488600000.0
2008-09-26 11:27:00,101.595,101.61,101.585,101.59,205800000.0
2008-09-26 11:28:00,101.595,101.6,101.56,101.57,272600000.0
2008-09-26 11:29:00,101.575,101.58,101.54,101.57,177900000.0
2008-09-26 11:30:00,101.575,101.61,101.55,101.59,244900000.0
2008-09-26 11:31:00,101.585,101.585,101.56,101.57,252200000.0
2008-09-26 11:32:00,101.57,101.59,101.565,101.58,390600000.0
2008-09-26 11:33:00,101.58,101.615,101.58,101.59,159600000.0
2008-09-26 11:34:00,101.59,101.635,101.59,101.635,137200000.0
2008-09-26 11:35:00,101.635,101.68,101.62,101.675,315400000.0
2008-09-26 11:36:00,101.675,101.725,101.67,101.69,617900000.0
2008-09-26 11:37:00,101.695,101.795,101.695,101.795,267900000.0
2008-09-26 11:38:00,101.795,101.81,101.775,101.79,255200000.0
2008-09-26 11:39:00,101.79,101.84,101.74,101.79,409900000.0
2008-09-26 11:40:00,101.785,101.82,101.76,101.815,182900000.0
2008-09-26 11:41:00,101.81,101.885,101.81,101.875,661500000.0
2008-09-26 11:42:00,101.875,101.885,101.815,101.83,687200000.0
2008-09-26 11:43:00,101.84,101.84,101.78,101.81,483900000.0
2008-09-26 11:44:00,101.81,101.81,101.735,101.75,161300000.0
2008-09-26 11:45:00,101.75,101.82,101.74,101.82,414300000.0
2008-09-26 11:46:00,101.815,101.835,101.795,101.8,713700000.0
2008-09-26 11:47:00,101.8,101.8,101.73,101.74,494700000.0
2008-09-26 11:48:00,101.745,101.81,101.74,101.805,281900000.0
2008-09-26 11:49:00,101.805,101.88,101.805,101.88,586700000.0
2008-09-26 11:50:00,101.88,101.9,101.855,101.875,395800000.0
2008-09-26 11:51:00,101.875,101.885,101.86,101.86,581700000.0
2008-09-26 11:52:00,101.86,101.895,101.855,101.89,306800000.0
2008-09-26 11:53:00,101.89,101.895,101.875,101.88,183100000.0
2008-09-26 11:54:00,101.875,101.875,101.82,101.825,227000000.0
2008-09-26 11:55:00,101.825,101.825,101.815,101.815,124300000.0
2008-09-26 11:56:00,101.815,101.815,101.815,101.815,127200000.0
2008-09-26 11:57:00,101.815,101.835,101.815,101.82,253100000.0
2008-09-26 11:58:00,101.82,101.865,101.785,101.815,353400000.0
2008-09-26 11:59:00,101.815,101.855,101.785,101.855,296400000.0
2008-09-26 12:00:00,101.855,101.875,101.815,101.87,175900000.0
2008-09-26 12:01:00,101.87,101.87,101.83,101.86,205400000.0
2008-09-26 12:02:00,101.865,101.885,101.855,101.875,394800000.0
2008-09-26 12:03:00,101.885,101.9,101.885,101.895,506300000.0
2008-09-26 12:04:00,101.895,101.895,101.85,101.85,153600000.0
2008-09-26 12:05:00,101.845,101.85,101.82,101.825,250800000.0
2008-09-26 12:06:00,101.825,101.86,101.815,101.86,190800000.0
2008-09-26 12:07:00,101.86,101.87,101.845,101.845,147600000.0
2008-09-26 12:08:00,101.85,101.875,101.85,101.855,72300000.0
2008-09-26 12:09:00,101.855,101.855,101.835,101.835,182300000.0
2008-09-26 12:10:00,101.835,101.835,101.825,101.83,163500000.0
2008-09-26 12:11:00,101.83,101.85,101.825,101.85,146500000.0
2008-09-26 12:12:00,101.85,101.85,101.845,101.845,38500000.0
2008-09-26 12:13:00,101.85,101.895,101.825,101.835,283000000.0
2008-09-26 12:14:00,101.835,101.865,101.835,101.85,214600000.0
2008-09-26 12:15:00,101.85,101.88,101.85,101.86,94600000.0
2008-09-26 12:16:00,101.86,101.86,101.815,101.855,271100000.0
2008-09-26 12:17:00,101.855,101.855,101.85,101.85,104600000.0
2008-09-26 12:18:00,101.85,101.86,101.835,101.845,270500000.0
2008-09-26 12:19:00,101.845,101.855,101.84,101.855,141800000.0
2008-09-26 12:20:00,101.855,101.855,101.82,101.83,245900000.0
2008-09-26 12:21:00,101.825,101.845,101.815,101.83,225900000.0
2008-09-26 12:22:00,101.83,101.845,101.82,101.825,117600000.0
2008-09-26 12:23:00,101.825,101.84,101.79,101.805,283600000.0
2008-09-26 12:24:00,101.805,101.805,101.775,101.795,275300000.0
2008-09-26 12:25:00,101.8,101.875,101.775,101.775,454600000.0
2008-09-26 12:26:00,101.775,101.825,101.775,101.8,338700000.0
2008-09-26 12:27:00,101.8,101.805,101.765,101.765,286200000.0
2008-09-26 12:28:00,101.765,101.765,101.74,101.74,244800000.0
2008-09-26 12:29:00,101.74,101.765,101.73,101.735,371900000.0
2008-09-26 12:30:00,101.73,101.775,101.685,101.775,292800000.0
2008-09-26 12:31:00,101.775,101.8,101.765,101.78,117800000.0
2008-09-26 12:32:00,101.78,101.795,101.775,101.795,159700000.0
2008-09-26 12:33:00,101.79,101.795,101.77,101.785,153700000.0
2008-09-26 12:34:00,101.78,101.78,101.77,101.775,34200000.0
2008-09-26 12:35:00,101.775,101.79,101.76,101.76,60000000.0
2008-09-26 12:36:00,101.765,101.78,101.75,101.75,116200000.0
2008-09-26 12:37:00,101.76,101.77,101.76,101.77,73900000.0
2008-09-26 12:38:00,101.77,101.79,101.76,101.79,90500000.0
2008-09-26 12:39:00,101.785,101.805,101.755,101.79,272600000.0
2008-09-26 12:40:00,101.785,101.785,101.75,101.765,359300000.0
2008-09-26 12:41:00,101.765,101.77,101.725,101.725,285200000.0
2008-09-26 12:42:00,101.725,101.725,101.69,101.695,279100000.0
2008-09-26 12:43:00,101.69,101.705,101.67,101.68,472200000.0
2008-09-26 12:44:00,101.685,101.705,101.68,101.7,531900000.0
2008-09-26 12:45:00,101.7,101.725,101.68,101.685,323900000.0
2008-09-26 12:46:00,101.68,101.69,101.635,101.635,348300000.0
2008-09-26 12:47:00,101.635,101.66,101.635,101.655,87900000.0
2008-09-26 12:48:00,101.655,101.67,101.645,101.67,179400000.0
2008-09-26 12:49:00,101.67,101.745,101.67,101.74,785300000.0
2008-09-26 12:50:00,101.74,101.745,101.73,101.735,255700000.0
2008-09-26 12:51:00,101.735,101.745,101.7,101.7,476200000.0
2008-09-26 12:52:00,101.705,101.725,101.655,101.665,479000000.0
2008-09-26 12:53:00,101.665,101.68,101.655,101.675,357200000.0
2008-09-26 12:54:00,101.675,101.71,101.67,101.69,419400000.0
2008-09-26 12:55:00,101.69,101.695,101.675,101.68,330400000.0
2008-09-26 12:56:00,101.68,101.725,101.665,101.725,214200000.0
2008-09-26 12:57:00,101.73,101.76,101.725,101.735,90700000.0
2008-09-26 12:58:00,101.735,101.755,101.73,101.74,369700000.0
2008-09-26 12:59:00,101.74,101.75,101.72,101.73,564500000.0
2008-09-26 13:00:00,101.735,101.745,101.7,101.7,506600000.0
2008-09-26 13:01:00,101.7,101.735,101.695,101.725,491600000.0
2008-09-26 13:02:00,101.73,101.765,101.71,101.765,661000000.0
2008-09-26 13:03:00,101.765,101.765,101.73,101.735,533200000.0
2008-09-26 13:04:00,101.735,101.745,101.72,101.74,363000000.0
2008-09-26 13:05:00,101.74,101.74,101.69,101.7,395900000.0
2008-09-26 13:06:00,101.7,101.705,101.685,101.685,287800000.0
2008-09-26 13:07:00,101.69,101.705,101.685,101.7,135700000.0
2008-09-26 13:08:00,101.7,101.725,101.7,101.725,275100000.0
2008-09-26 13:09:00,101.725,101.73,101.69,101.695,706500000.0
2008-09-26 13:10:00,101.7,101.7,101.665,101.685,437700000.0
2008-09-26 13:11:00,101.685,101.7,101.685,101.685,111000000.0
2008-09-26 13:12:00,101.69,101.69,101.665,101.67,213500000.0
2008-09-26 13:13:00,101.67,101.675,101.625,101.65,211800000.0
2008-09-26 13:14:00,101.655,101.655,101.64,101.645,100000000.0
2008-09-26 13:15:00,101.645,101.65,101.63,101.635,31100000.0
2008-09-26 13:16:00,101.635,101.655,101.62,101.655,126500000.0
2008-09-26 13:17:00,101.655,101.67,101.655,101.67,95300000.0
2008-09-26 13:18:00,101.665,101.69,101.66,101.665,118800000.0
2008-09-26 13:19:00,101.655,101.655,101.635,101.64,297400000.0
2008-09-26 13:20:00,101.645,101.725,101.645,101.725,419900000.0
2008-09-26 13:21:00,101.72,101.74,101.695,101.73,542800000.0
2008-09-26 13:22:00,101.73,101.745,101.71,101.71,352600000.0
2008-09-26 13:23:00,101.715,101.72,101.685,101.685,86200000.0
2008-09-26 13:24:00,101.69,101.72,101.69,101.695,472100000.0
2008-09-26 13:25:00,101.695,101.705,101.69,101.69,359100000.0
2008-09-26 13:26:00,101.69,101.69,101.685,101.69,87400000.0
2008-09-26 13:27:00,101.69,101.69,101.66,101.67,269600000.0
2008-09-26 13:28:00,101.67,101.7,101.655,101.68,414900000.0
2008-09-26 13:29:00,101.68,101.7,101.68,101.7,257100000.0
2008-09-26 13:30:00,101.7,101.735,101.685,101.72,679600000.0
2008-09-26 13:31:00,101.72,101.79,101.715,101.79,308900000.0
2008-09-26 13:32:00,101.79,101.8,101.755,101.765,162800000.0
2008-09-26 13:33:00,101.77,101.785,101.76,101.78,119700000.0
2008-09-26 13:34:00,101.785,101.795,101.78,101.78,71100000.0
2008-09-26 13:35:00,101.775,101.78,101.75,101.75,258600000.0
2008-09-26 13:36:00,101.75,101.78,101.73,101.765,543200000.0
2008-09-26 13:37:00,101.765,101.765,101.685,101.69,649500000.0
2008-09-26 13:38:00,101.69,101.735,101.685,101.695,487800000.0
2008-09-26 13:39:00,101.695,101.75,101.675,101.74,403300000.0
2008-09-26 13:40:00,101.745,101.76,101.73,101.735,662300000.0
2008-09-26 13:41:00,101.73,101.75,101.725,101.745,590100000.0
2008-09-26 13:42:00,101.745,101.765,101.715,101.755,571700000.0
2008-09-26 13:43:00,101.755,101.81,101.745,101.81,115900000.0
2008-09-26 13:44:00,101.81,101.81,101.755,101.76,443000000.0
2008-09-26 13:45:00,101.765,101.78,101.745,101.745,580100000.0
2008-09-26 13:46:00,101.745,101.785,101.745,101.77,392100000.0
2008-09-26 13:47:00,101.77,101.77,101.745,101.745,301900000.0
2008-09-26 13:48:00,101.745,101.755,101.735,101.735,362100000.0
2008-09-26 13:49:00,101.735,101.745,101.7,101.71,535000000.0
2008-09-26 13:50:00,101.715,101.72,101.655,101.715,302700000.0
2008-09-26 13:51:00,101.715,101.75,101.71,101.72,391400000.0
2008-09-26 13:52:00,101.72,101.72,101.64,101.675,307700000.0
2008-09-26 13:53:00,101.675,101.68,101.655,101.67,146900000.0
2008-09-26 13:54:00,101.67,101.73,101.665,101.725,234100000.0
2008-09-26 13:55:00,101.73,101.76,101.7,101.725,391300000.0
2008-09-26 13:56:00,101.725,101.725,101.64,101.665,269600000.0
2008-09-26 13:57:00,101.665,101.675,101.65,101.665,263400000.0
2008-09-26 13:58:00,101.665,101.705,101.655,101.705,248200000.0
2008-09-26 13:59:00,101.71,101.76,101.7,101.73,213000000.0
2008-09-26 14:00:00,101.735,101.775,101.725,101.77,292300000.0
2008-09-26 14:01:00,101.77,101.795,101.76,101.775,228100000.0
2008-09-26 14:02:00,101.78,101.805,101.765,101.775,354900000.0
2008-09-26 14:03:00,101.775,101.795,101.765,101.775,232800000.0
2008-09-26 14:04:00,101.78,101.845,101.775,101.78,357800000.0
2008-09-26 14:05:00,101.78,101.85,101.78,101.835,672100000.0
2008-09-26 14:06:00,101.84,101.855,101.79,101.81,262800000.0
2008-09-26 14:07:00,101.81,101.825,101.78,101.825,1166899962.0
2008-09-26 14:08:00,101.83,101.835,101.8,101.805,289400000.0
2008-09-26 14:09:00,101.805,101.835,101.79,101.825,231500000.0
2008-09-26 14:10:00,101.825,101.845,101.805,101.805,254500000.0
2008-09-26 14:11:00,101.805,101.825,101.78,101.795,658900000.0
2008-09-26 14:12:00,101.795,101.8,101.765,101.775,271100000.0
2008-09-26 14:13:00,101.77,101.795,101.75,101.795,436300000.0
2008-09-26 14:14:00,101.795,101.8,101.755,101.76,481100000.0
2008-09-26 14:15:00,101.76,101.8,101.76,101.795,515500000.0
2008-09-26 14:16:00,101.8,101.88,101.795,101.83,261100000.0
2008-09-26 14:17:00,101.83,101.835,101.78,101.81,565600000.0
2008-09-26 14:18:00,101.81,101.815,101.79,101.805,467400000.0
2008-09-26 14:19:00,101.805,101.855,101.8,101.845,435800000.0
2008-09-26 14:20:00,101.845,101.875,101.825,101.835,295800000.0
2008-09-26 14:21:00,101.835,101.89,101.835,101.88,297600000.0
2008-09-26 14:22:00,101.88,101.88,101.775,101.78,515100000.0
2008-09-26 14:23:00,101.79,101.795,101.69,101.775,654799996.0
2008-09-26 14:24:00,101.775,101.775,101.715,101.745,386400000.0
2008-09-26 14:25:00,101.745,101.775,101.675,101.69,438799999.0
2008-09-26 14:26:00,101.69,101.69,101.69,101.69,527000000.0
2008-09-26 14:27:00,101.69,101.695,101.635,101.69,771500000.0
2008-09-26 14:28:00,101.69,101.69,101.64,101.69,345200000.0
2008-09-26 14:29:00,101.69,101.725,101.69,101.69,284700000.0
2008-09-26 14:30:00,101.69,101.69,101.61,101.61,768500001.0
2008-09-26 14:31:00,101.61,101.64,101.565,101.64,380500000.0
2008-09-26 14:32:00,101.64,101.7,101.625,101.69,637300000.0
2008-09-26 14:33:00,101.695,101.725,101.665,101.7,487600000.0
2008-09-26 14:34:00,101.7,101.71,101.645,101.66,452800000.0
2008-09-26 14:35:00,101.66,101.66,101.61,101.625,454500000.0
2008-09-26 14:36:00,101.625,101.625,101.575,101.59,276900000.0
2008-09-26 14:37:00,101.59,101.65,101.58,101.62,379300000.0
2008-09-26 14:38:00,101.62,101.66,101.62,101.655,357200000.0
2008-09-26 14:39:00,101.655,101.685,101.605,101.68,695900000.0
2008-09-26 14:40:00,101.68,101.69,101.655,101.655,789300000.0
2008-09-26 14:41:00,101.65,101.675,101.62,101.67,819200000.0
2008-09-26 14:42:00,101.67,101.69,101.645,101.645,477300000.0
2008-09-26 14:43:00,101.645,101.735,101.61,101.72,633100000.0
2008-09-26 14:44:00,101.72,101.775,101.71,101.74,306600000.0
2008-09-26 14:45:00,101.74,101.76,101.69,101.705,430600000.0
2008-09-26 14:46:00,101.705,101.715,101.66,101.67,373300000.0
2008-09-26 14:47:00,101.675,101.715,101.675,101.715,171100000.0
2008-09-26 14:48:00,101.715,101.735,101.705,101.73,163600000.0
2008-09-26 14:49:00,101.73,101.845,101.725,101.845,512600000.0
2008-09-26 14:50:00,101.845,101.865,101.83,101.83,666300000.0
2008-09-26 14:51:00,101.83,101.835,101.795,101.815,682100000.0
2008-09-26 14:52:00,101.815,101.83,101.785,101.785,327800000.0
2008-09-26 14:53:00,101.78,101.805,101.78,101.795,275300000.0
2008-09-26 14:54:00,101.795,101.825,101.77,101.81,314200000.0
2008-09-26 14:55:00,101.81,101.81,101.78,101.785,204500000.0
2008-09-26 14:56:00,101.785,101.805,101.765,101.77,309300000.0
2008-09-26 14:57:00,101.77,101.78,101.75,101.75,162700000.0
2008-09-26 14:58:00,101.75,101.75,101.715,101.735,232100000.0
2008-09-26 14:59:00,101.735,101.77,101.735,101.755,253900000.0
2008-09-26 15:00:00,101.755,101.79,101.75,101.755,345900000.0
2008-09-26 15:01:00,101.755,101.845,101.755,101.835,399800000.0
2008-09-26 15:02:00,101.84,101.93,101.83,101.93,381800000.0
2008-09-26 15:03:00,101.925,101.965,101.9,101.95,592300000.0
2008-09-26 15:04:00,101.935,101.96,101.915,101.95,739500000.0
2008-09-26 15:05:00,101.955,101.955,101.935,101.94,436500000.0
2008-09-26 15:06:00,101.945,101.96,101.925,101.945,746900000.0
2008-09-26 15:07:00,101.945,101.985,101.925,101.95,294500000.0
2008-09-26 15:08:00,101.95,101.96,101.885,101.89,540700000.0
2008-09-26 15:09:00,101.89,101.91,101.82,101.82,611700000.0
2008-09-26 15:10:00,101.82,101.825,101.78,101.795,234100000.0
2008-09-26 15:11:00,101.8,101.83,101.78,101.83,364900000.0
2008-09-26 15:12:00,101.83,101.845,101.805,101.84,350500000.0
2008-09-26 15:13:00,101.84,101.96,101.84,101.92,626400000.0
2008-09-26 15:14:00,101.92,102.03,101.905,101.92,553000000.0
2008-09-26 15:15:00,101.92,102.035,101.91,102.025,591300000.0
2008-09-26 15:16:00,102.025,102.08,102.015,102.045,784700000.0
2008-09-26 15:17:00,102.045,102.075,102.025,102.07,838800000.0
2008-09-26 15:18:00,102.075,102.17,102.04,102.06,432200000.0
2008-09-26 15:19:00,102.06,102.13,102.06,102.125,361700000.0
2008-09-26 15:20:00,102.125,102.165,102.09,102.1,439500000.0
2008-09-26 15:21:00,102.1,102.145,102.08,102.14,316000000.0
2008-09-26 15:22:00,102.14,102.14,102.1,102.1,240400000.0
2008-09-26 15:23:00,102.095,102.115,102.065,102.07,247500000.0
2008-09-26 15:24:00,102.08,102.09,101.965,102.0,447400000.0
2008-09-26 15:25:00,102.0,102.055,101.995,102.055,316800000.0
2008-09-26 15:26:00,102.055,102.1,102.045,102.1,502000000.0
2008-09-26 15:27:00,102.1,102.16,102.1,102.135,224500000.0
2008-09-26 15:28:00,102.135,102.14,102.12,102.13,102700000.0
2008-09-26 15:29:00,102.13,102.14,102.075,102.09,365500000.0
2008-09-26 15:30:00,102.08,102.11,102.055,102.085,405400000.0
2008-09-26 15:31:00,102.085,102.105,102.07,102.07,421800000.0
2008-09-26 15:32:00,102.075,102.09,102.055,102.055,746400000.0
2008-09-26 15:33:00,102.055,102.06,101.945,101.975,477700000.0
2008-09-26 15:34:00,101.98,102.075,101.98,102.065,499000000.0
2008-09-26 15:35:00,102.055,102.095,102.02,102.095,406500000.0
2008-09-26 15:36:00,102.095,102.105,102.06,102.08,776400000.0
2008-09-26 15:37:00,102.085,102.11,102.065,102.1,666900000.0
2008-09-26 15:38:00,102.095,102.195,102.095,102.135,396000000.0
2008-09-26 15:39:00,102.145,102.185,102.035,102.06,510800000.0
2008-09-26 15:40:00,102.06,102.185,101.94,102.165,463500000.0
2008-09-26 15:41:00,102.165,102.18,102.02,102.17,413400000.0
2008-09-26 15:42:00,102.17,102.17,102.07,102.095,682400000.0
2008-09-26 15:43:00,102.095,102.14,102.075,102.09,664200000.0
2008-09-26 15:44:00,102.09,102.14,102.035,102.095,379200000.0
2008-09-26 15:45:00,102.095,102.135,102.065,102.08,264800000.0
2008-09-26 15:46:00,102.075,102.165,102.075,102.1,653800000.0
2008-09-26 15:47:00,102.1,102.165,102.07,102.125,1063500001.0
2008-09-26 15:48:00,102.125,102.14,102.085,102.09,450100000.0
2008-09-26 15:49:00,102.085,102.135,102.075,102.115,385900000.0
2008-09-26 15:50:00,102.115,102.14,102.09,102.12,436000000.0
2008-09-26 15:51:00,102.115,102.13,102.105,102.105,347400000.0
2008-09-26 15:52:00,102.105,102.115,102.035,102.11,303300000.0
2008-09-26 15:53:00,102.11,102.11,102.06,102.07,302700000.0
2008-09-26 15:54:00,102.07,102.105,102.06,102.07,355300000.0
2008-09-26 15:55:00,102.075,102.085,102.03,102.075,414300000.0
2008-09-26 15:56:00,102.075,102.11,102.01,102.08,566000000.0
2008-09-26 15:57:00,102.08,102.145,102.07,102.095,576500000.0
2008-09-26 15:58:00,102.095,102.15,102.065,102.14,656700000.0
2008-09-26 15:59:00,102.14,102.21,102.14,102.185,503600000.0
2008-09-26 16:00:00,102.18,102.36,102.155,102.36,609200000.0
2008-09-26 16:01:00,102.36,102.485,102.34,102.465,708000000.0
2008-09-26 16:02:00,102.465,102.48,102.405,102.405,587900000.0
2008-09-26 16:03:00,102.405,102.43,102.37,102.42,505300000.0
2008-09-26 16:04:00,102.43,102.52,102.405,102.51,599200000.0
2008-09-26 16:05:00,102.51,102.51,102.45,102.48,871900000.0
2008-09-26 16:06:00,102.48,102.49,102.435,102.45,756600000.0
2008-09-26 16:07:00,102.45,102.465,102.395,102.455,456500000.0
2008-09-26 16:08:00,102.455,102.485,102.445,102.47,572700000.0
2008-09-26 16:09:00,102.47,102.575,102.455,102.565,631500000.0
2008-09-26 16:10:00,102.56,102.615,102.54,102.59,599900000.0
2008-09-26 16:11:00,102.595,102.625,102.565,102.575,682900000.0
2008-09-26 16:12:00,102.57,102.605,102.555,102.575,660700000.0
2008-09-26 16:13:00,102.57,102.63,102.52,102.63,540800000.0
2008-09-26 16:14:00,102.64,102.64,102.57,102.58,786100000.0
2008-09-26 16:15:00,102.58,102.6,102.555,102.59,560700000.0
2008-09-26 16:16:00,102.59,102.615,102.575,102.58,537600000.0
2008-09-26 16:17:00,102.58,102.6,102.565,102.565,514000000.0
2008-09-26 16:18:00,102.57,102.585,102.51,102.525,532400000.0
2008-09-26 16:19:00,102.525,102.575,102.51,102.565,700500000.0
2008-09-26 16:20:00,102.565,102.63,102.555,102.6,403900000.0
2008-09-26 16:21:00,102.6,102.645,102.6,102.64,398500000.0
2008-09-26 16:22:00,102.64,102.665,102.585,102.585,428400000.0
2008-09-26 16:23:00,102.585,102.585,102.53,102.54,411900000.0
2008-09-26 16:24:00,102.54,102.545,102.44,102.455,325000000.0
2008-09-26 16:25:00,102.46,102.48,102.43,102.47,322400000.0
2008-09-26 16:26:00,102.47,102.49,102.45,102.47,391600000.0
2008-09-26 16:27:00,102.465,102.485,102.405,102.405,657700000.0
2008-09-26 16:28:00,102.41,102.455,102.385,102.44,514100000.0
2008-09-26 16:29:00,102.43,102.62,102.43,102.62,409900000.0
2008-09-26 16:30:00,102.62,102.655,102.57,102.58,582600000.0
2008-09-26 16:31:00,102.58,102.66,102.56,102.655,936800000.0
2008-09-26 16:32:00,102.655,102.66,102.615,102.63,506900000.0
2008-09-26 16:33:00,102.63,102.65,102.6,102.635,403700000.0
2008-09-26 16:34:00,102.635,102.68,102.605,102.67,386800000.0
2008-09-26 16:35:00,102.67,102.68,102.63,102.68,391100000.0
2008-09-26 16:36:00,102.68,102.685,102.655,102.665,247900000.0
2008-09-26 16:37:00,102.67,102.67,102.62,102.625,294500000.0
2008-09-26 16:38:00,102.625,102.65,102.59,102.615,300800000.0
2008-09-26 16:39:00,102.615,102.64,102.58,102.59,292100000.0
2008-09-26 16:40:00,102.59,102.605,102.525,102.54,436800000.0
2008-09-26 16:41:00,102.54,102.57,102.495,102.5,634400000.0
2008-09-26 16:42:00,102.5,102.5,102.47,102.48,394300000.0
2008-09-26 16:43:00,102.48,102.48,102.39,102.395,483400000.0
2008-09-26 16:44:00,102.395,102.4,102.37,102.39,122500000.0
2008-09-26 16:45:00,102.39,102.4,102.355,102.39,95700000.0
2008-09-26 16:46:00,102.39,102.39,102.39,102.39,29000000.0
2008-09-26 16:47:00,102.39,102.39,102.335,102.39,88700000.0
2008-09-26 16:48:00,102.39,102.39,102.31,102.325,616300000.0
2008-09-26 16:49:00,102.325,102.345,102.315,102.315,375700000.0
2008-09-26 16:50:00,102.315,102.355,102.29,102.355,535800000.0
2008-09-26 16:51:00,102.35,102.355,102.315,102.34,576100000.0
2008-09-26 16:52:00,102.34,102.355,102.33,102.335,463900000.0
2008-09-26 16:53:00,102.335,102.355,102.315,102.335,640000000.0
2008-09-26 16:54:00,102.335,102.39,102.335,102.375,435500000.0
2008-09-26 16:55:00,102.365,102.455,102.365,102.455,471000000.0
2008-09-26 16:56:00,102.455,102.515,102.45,102.45,825100000.0
2008-09-26 16:57:00,102.45,102.485,102.365,102.45,539900000.0
2008-09-26 16:58:00,102.455,102.48,102.44,102.455,375100000.0
2008-09-26 16:59:00,102.455,102.465,102.38,102.395,477500000.0
2008-09-26 17:00:00,102.405,102.42,102.39,102.415,267900000.0
2008-09-26 17:01:00,102.415,102.425,102.38,102.4,267500000.0
2008-09-26 17:02:00,102.38,102.4,102.36,102.38,141700000.0
2008-09-26 17:03:00,102.38,102.39,102.31,102.31,150000000.0
2008-09-26 17:04:00,102.32,102.36,102.3,102.32,293400000.0
2008-09-26 17:05:00,102.325,102.39,102.31,102.39,308100000.0
2008-09-26 17:06:00,102.395,102.43,102.37,102.415,177100000.0
2008-09-26 17:07:00,102.425,102.45,102.365,102.365,375700000.0
2008-09-26 17:08:00,102.37,102.38,102.345,102.37,349100000.0
2008-09-26 17:09:00,102.37,102.395,102.345,102.385,301500000.0
2008-09-26 17:10:00,102.385,102.45,102.37,102.45,610400000.0
2008-09-26 17:11:00,102.45,102.475,102.425,102.46,645200000.0
2008-09-26 17:12:00,102.46,102.465,102.405,102.405,727000000.0
2008-09-26 17:13:00,102.405,102.415,102.28,102.285,454500000.0
2008-09-26 17:14:00,102.29,102.31,102.24,102.245,553300000.0
2008-09-26 17:15:00,102.245,102.31,102.22,102.285,775300000.0
2008-09-26 17:16:00,102.285,102.33,102.285,102.31,266400000.0
2008-09-26 17:17:00,102.315,102.325,102.3,102.31,118200000.0
2008-09-26 17:18:00,102.31,102.315,102.26,102.3,120500000.0
2008-09-26 17:19:00,102.295,102.34,102.265,102.27,604500000.0
2008-09-26 17:20:00,102.27,102.31,102.255,102.26,464200000.0
2008-09-26 17:21:00,102.265,102.32,102.265,102.295,388200000.0
2008-09-26 17:22:00,102.295,102.325,102.28,102.295,378300000.0
2008-09-26 17:23:00,102.295,102.335,102.28,102.33,314900000.0
2008-09-26 17:24:00,102.325,102.38,102.32,102.35,377600000.0
2008-09-26 17:25:00,102.35,102.37,102.335,102.355,266200000.0
2008-09-26 17:26:00,102.355,102.435,102.355,102.42,370800000.0
2008-09-26 17:27:00,102.415,102.42,102.36,102.41,264000000.0
2008-09-26 17:28:00,102.41,102.455,102.41,102.41,272600000.0
2008-09-26 17:29:00,102.41,102.45,102.375,102.405,221500000.0
2008-09-26 17:30:00,102.405,102.485,102.405,102.47,289600000.0
2008-09-26 17:31:00,102.47,102.475,102.445,102.46,354200000.0
2008-09-26 17:32:00,102.455,102.55,102.455,102.53,391000000.0
2008-09-26 17:33:00,102.53,102.605,102.52,102.605,280800000.0
2008-09-26 17:34:00,102.61,102.615,102.535,102.545,558500000.0
2008-09-26 17:35:00,102.54,102.55,102.51,102.535,568800000.0
2008-09-26 17:36:00,102.535,102.565,102.495,102.54,533400000.0
2008-09-26 17:37:00,102.54,102.54,102.485,102.535,530800000.0
2008-09-26 17:38:00,102.545,102.55,102.51,102.535,279900000.0
2008-09-26 17:39:00,102.545,102.57,102.53,102.545,442800000.0
2008-09-26 17:40:00,102.545,102.55,102.515,102.535,313900000.0
2008-09-26 17:41:00,102.535,102.56,102.52,102.555,154800000.0
2008-09-26 17:42:00,102.555,102.555,102.515,102.525,296200000.0
2008-09-26 17:43:00,102.525,102.55,102.515,102.535,508300000.0
2008-09-26 17:44:00,102.535,102.575,102.53,102.57,384300000.0
2008-09-26 17:45:00,102.565,102.575,102.525,102.525,291600000.0
2008-09-26 17:46:00,102.53,102.595,102.52,102.57,374700000.0
2008-09-26 17:47:00,102.565,102.58,102.565,102.565,221300000.0
2008-09-26 17:48:00,102.57,102.59,102.555,102.57,172700000.0
2008-09-26 17:49:00,102.575,102.58,102.56,102.56,97000000.0
2008-09-26 17:50:00,102.565,102.59,102.56,102.585,214900000.0
2008-09-26 17:51:00,102.585,102.63,102.57,102.63,246400000.0
2008-09-26 17:52:00,102.635,102.665,102.605,102.61,287500000.0
2008-09-26 17:53:00,102.61,102.63,102.59,102.59,198700000.0
2008-09-26 17:54:00,102.59,102.625,102.59,102.625,184800000.0
2008-09-26 17:55:00,102.63,102.64,102.615,102.625,192100000.0
2008-09-26 17:56:00,102.625,102.63,102.575,102.575,247100000.0
2008-09-26 17:57:00,102.575,102.585,102.54,102.555,282500000.0
2008-09-26 17:58:00,102.55,102.57,102.495,102.55,241400000.0
2008-09-26 17:59:00,102.545,102.555,102.45,102.45,588100000.0
2008-09-26 18:00:00,102.45,102.52,102.45,102.47,697000001.0
2008-09-26 18:01:00,102.47,102.48,102.45,102.465,404500000.0
2008-09-26 18:02:00,102.465,102.52,102.465,102.5,266700000.0
2008-09-26 18:03:00,102.5,102.5,102.46,102.46,1692100032.0
2008-09-26 18:04:00,102.46,102.47,102.43,102.47,1660800018.0
2008-09-26 18:05:00,102.48,102.48,102.42,102.44,1660800018.0
2008-09-26 18:06:00,102.46,102.51,102.46,102.485,1660800018.0
2008-09-26 18:07:00,102.485,102.56,102.48,102.555,230800000.0
2008-09-26 18:08:00,102.56,102.59,102.54,102.54,441100002.0
2008-09-26 18:09:00,102.54,102.55,102.54,102.54,1277300004.0
2008-09-26 18:10:00,102.54,102.555,102.54,102.545,1295099975.0
2008-09-26 18:11:00,102.55,102.56,102.54,102.545,223999998.0
2008-09-26 18:12:00,102.545,102.555,102.54,102.54,934099978.0
2008-09-26 18:13:00,102.54,102.54,102.48,102.5,851200010.0
2008-09-26 18:14:00,102.5,102.5,102.445,102.48,251700000.0
2008-09-26 18:15:00,102.475,102.475,102.47,102.475,112200000.0
2008-09-26 18:16:00,102.485,102.485,102.435,102.44,292000000.0
2008-09-26 18:17:00,102.44,102.445,102.4,102.42,232300000.0
2008-09-26 18:18:00,102.425,102.45,102.415,102.425,294100000.0
2008-09-26 18:19:00,102.425,102.435,102.395,102.415,119800000.0
2008-09-26 18:20:00,102.415,102.475,102.395,102.425,263400000.0
2008-09-26 18:21:00,102.42,102.48,102.42,102.45,325000000.0
2008-09-26 18:22:00,102.45,102.47,102.435,102.45,244700000.0
2008-09-26 18:23:00,102.455,102.525,102.45,102.52,506200000.0
2008-09-26 18:24:00,102.515,102.515,102.45,102.48,322500000.0
2008-09-26 18:25:00,102.48,102.56,102.475,102.53,421100000.0
2008-09-26 18:26:00,102.53,102.53,102.505,102.51,196000000.0
2008-09-26 18:27:00,102.52,102.52,102.49,102.5,355400000.0
2008-09-26 18:28:00,102.5,102.575,102.495,102.545,304900000.0
2008-09-26 18:29:00,102.55,102.6,102.545,102.59,242500000.0
2008-09-26 18:30:00,102.6,102.65,102.58,102.645,201100000.0
2008-09-26 18:31:00,102.645,102.67,102.635,102.66,74400000.0
2008-09-26 18:32:00,102.66,102.71,102.655,102.71,130100000.0
2008-09-26 18:33:00,102.715,102.72,102.675,102.695,72200000.0
2008-09-26 18:34:00,102.7,102.74,102.695,102.73,231700000.0
2008-09-26 18:35:00,102.73,102.755,102.715,102.715,301600000.0
2008-09-26 18:36:00,102.715,102.735,102.715,102.735,349300000.0
2008-09-26 18:37:00,102.735,102.75,102.705,102.74,284900000.0
2008-09-26 18:38:00,102.745,102.745,102.715,102.735,297800000.0
2008-09-26 18:39:00,102.735,102.75,102.73,102.735,196200000.0
2008-09-26 18:40:00,102.74,102.76,102.72,102.75,385500000.0
2008-09-26 18:41:00,102.745,102.745,102.72,102.72,214300000.0
2008-09-26 18:42:00,102.72,102.72,102.665,102.71,110200000.0
2008-09-26 18:43:00,102.71,102.715,102.645,102.67,206800000.0
2008-09-26 18:44:00,102.67,102.675,102.67,102.67,28700000.0
2008-09-26 18:45:00,102.67,102.67,102.63,102.67,28800000.0
2008-09-26 18:46:00,102.67,102.71,102.67,102.71,151600000.0
2008-09-26 18:47:00,102.71,102.785,102.71,102.785,186500000.0
2008-09-26 18:48:00,102.785,102.795,102.76,102.77,511600000.0
2008-09-26 18:49:00,102.77,102.795,102.765,102.77,435300000.0
2008-09-26 18:50:00,102.77,102.77,102.76,102.76,61400000.0
2008-09-26 18:51:00,102.76,102.76,102.72,102.72,47500000.0
2008-09-26 18:52:00,102.74,102.75,102.65,102.65,429000007.0
2008-09-26 18:53:00,102.65,102.71,102.65,102.71,498800010.0
2008-09-26 18:54:00,102.705,102.73,102.705,102.725,209300000.0
2008-09-26 18:55:00,102.725,102.735,102.695,102.715,162200000.0
2008-09-26 18:56:00,102.72,102.75,102.71,102.725,483900000.0
2008-09-26 18:57:00,102.725,102.77,102.715,102.77,386300000.0
2008-09-26 18:58:00,102.77,102.77,102.72,102.73,176100000.0
2008-09-26 18:59:00,102.74,102.75,102.69,102.695,681200001.0
2008-09-26 19:00:00,102.69,102.73,102.69,102.705,345900000.0
2008-09-26 19:01:00,102.71,102.735,102.69,102.73,183800000.0
2008-09-26 19:02:00,102.735,102.75,102.7,102.715,573500000.0
2008-09-26 19:03:00,102.735,102.75,102.715,102.72,353000000.0
2008-09-26 19:04:00,102.72,102.74,102.695,102.7,471300000.0
2008-09-26 19:05:00,102.695,102.695,102.595,102.62,873699986.0
2008-09-26 19:06:00,102.62,102.635,102.575,102.61,1424299973.0
2008-09-26 19:07:00,102.58,102.58,102.5,102.53,434000000.0
2008-09-26 19:08:00,102.52,102.57,102.52,102.57,434000000.0
2008-09-26 19:09:00,102.58,102.59,102.555,102.59,434000000.0
2008-09-26 19:10:00,102.59,102.6,102.58,102.595,322800000.0
2008-09-26 19:11:00,102.595,102.66,102.59,102.64,293400000.0
2008-09-26 19:12:00,102.64,102.715,102.635,102.7,381200000.0
2008-09-26 19:13:00,102.7,102.7,102.66,102.675,632500000.0
2008-09-26 19:14:00,102.675,102.675,102.665,102.665,101300000.0
2008-09-26 19:15:00,102.665,102.695,102.66,102.66,352199999.0
2008-09-26 19:16:00,102.66,102.67,102.66,102.67,291400000.0
2008-09-26 19:17:00,102.675,102.695,102.67,102.69,191000000.0
2008-09-26 19:18:00,102.695,102.705,102.685,102.69,261600000.0
2008-09-26 19:19:00,102.705,102.705,102.66,102.695,148100001.0
2008-09-26 19:20:00,102.695,102.695,102.66,102.66,288900000.0
2008-09-26 19:21:00,102.66,102.685,102.66,102.685,166100000.0
2008-09-26 19:22:00,102.685,102.695,102.675,102.675,67000000.0
2008-09-26 19:23:00,102.675,102.685,102.665,102.665,70900000.0
2008-09-26 19:24:00,102.665,102.69,102.65,102.68,144800000.0
2008-09-26 19:25:00,102.675,102.685,102.66,102.685,108200000.0
2008-09-26 19:26:00,102.68,102.7,102.66,102.67,342200000.0
2008-09-26 19:27:00,102.67,102.67,102.63,102.64,164200000.0
2008-09-26 19:28:00,102.635,102.66,102.605,102.66,336800000.0
2008-09-26 19:29:00,102.62,102.66,102.595,102.66,272600001.0
2008-09-26 19:30:00,102.66,102.66,102.605,102.61,275200000.0
2008-09-26 19:31:00,102.61,102.615,102.59,102.59,185800000.0
2008-09-26 19:32:00,102.59,102.6,102.59,102.59,53600000.0
2008-09-26 19:33:00,102.59,102.645,102.59,102.635,133900000.0
2008-09-26 19:34:00,102.64,102.65,102.625,102.635,115300000.0
2008-09-26 19:35:00,102.625,102.645,102.62,102.63,152400000.0
2008-09-26 19:36:00,102.63,102.64,102.62,102.625,122300000.0
2008-09-26 19:37:00,102.625,102.625,102.585,102.59,264200000.0
2008-09-26 19:38:00,102.59,102.59,102.57,102.57,133900000.0
2008-09-26 19:39:00,102.575,102.585,102.57,102.575,300600000.0
2008-09-26 19:40:00,102.575,102.585,102.57,102.57,219800000.0
2008-09-26 19:41:00,102.57,102.6,102.57,102.595,236300000.0
2008-09-26 19:42:00,102.595,102.605,102.57,102.57,621800000.0
2008-09-26 19:43:00,102.57,102.605,102.57,102.6,494800000.0
2008-09-26 19:44:00,102.6,102.61,102.58,102.58,191500000.0
2008-09-26 19:45:00,102.58,102.59,102.57,102.57,541500000.0
2008-09-26 19:46:00,102.57,102.57,102.57,102.57,1028899999.0
2008-09-26 19:47:00,102.57,102.57,102.505,102.525,873000000.0
2008-09-26 19:48:00,102.525,102.64,102.52,102.6,367300000.0
2008-09-26 19:49:00,102.6,102.6,102.57,102.575,109300000.0
2008-09-26 19:50:00,102.575,102.575,102.525,102.56,213300000.0
2008-09-26 19:51:00,102.555,102.565,102.54,102.55,107700000.0
2008-09-26 19:52:00,102.55,102.565,102.545,102.55,185500000.0
2008-09-26 19:53:00,102.55,102.565,102.535,102.54,217500000.0
2008-09-26 19:54:00,102.54,102.625,102.54,102.6,612800000.0
2008-09-26 19:55:00,102.6,102.61,102.58,102.6,524800000.0
2008-09-26 19:56:00,102.6,102.635,102.6,102.63,264500000.0
2008-09-26 19:57:00,102.625,102.64,102.61,102.64,113000000.0
2008-09-26 19:58:00,102.64,102.675,102.64,102.66,157200000.0
2008-09-26 19:59:00,102.655,102.66,102.615,102.64,152300000.0
2008-09-26 20:00:00,102.64,102.64,102.6,102.62,327200000.0
2008-09-26 20:01:00,102.62,102.62,102.6,102.6,715900000.0
2008-09-26 20:02:00,102.6,102.6,102.6,102.6,404700001.0
2008-09-26 20:03:00,102.6,102.605,102.6,102.6,801600003.0
2008-09-26 20:04:00,102.6,102.635,102.6,102.63,697600000.0
2008-09-26 20:05:00,102.625,102.625,102.61,102.625,175100000.0
2008-09-26 20:06:00,102.625,102.64,102.615,102.625,181800000.0
2008-09-26 20:07:00,102.62,102.625,102.61,102.615,214900000.0
2008-09-26 20:08:00,102.615,102.615,102.6,102.6,977899999.0
2008-09-26 20:09:00,102.6,102.625,102.6,102.605,674199999.0
2008-09-26 20:10:00,102.61,102.62,102.6,102.61,405200001.0
2008-09-26 20:11:00,102.605,102.645,102.605,102.635,271200000.0
2008-09-26 20:12:00,102.635,102.645,102.63,102.64,183400000.0
2008-09-26 20:13:00,102.64,102.64,102.61,102.615,185500000.0
2008-09-26 20:14:00,102.615,102.615,102.6,102.61,185700000.0
2008-09-26 20:15:00,102.615,102.64,102.605,102.62,443100000.0
2008-09-26 20:16:00,102.62,102.625,102.61,102.62,130600000.0
2008-09-26 20:17:00,102.62,102.62,102.585,102.61,231500000.0
2008-09-26 20:18:00,102.605,102.605,102.59,102.605,169200000.0
2008-09-26 20:19:00,102.6,102.6,102.59,102.595,105900000.0
2008-09-26 20:20:00,102.6,102.605,102.585,102.585,192800000.0
2008-09-26 20:21:00,102.585,102.605,102.575,102.6,258900000.0
2008-09-26 20:22:00,102.61,102.65,102.605,102.64,460200000.0
2008-09-26 20:23:00,102.64,102.68,102.64,102.67,364400000.0
2008-09-26 20:24:00,102.675,102.68,102.645,102.655,379800000.0
2008-09-26 20:25:00,102.655,102.665,102.625,102.66,625600000.0
2008-09-26 20:26:00,102.66,102.675,102.6,102.605,563400000.0
2008-09-26 20:27:00,102.605,102.625,102.595,102.625,658800000.0
2008-09-26 20:28:00,102.625,102.65,102.61,102.645,529800000.0
2008-09-26 20:29:00,102.655,102.655,102.595,102.595,374700000.0
2008-09-26 20:30:00,102.605,102.615,102.595,102.605,385500000.0
2008-09-26 20:31:00,102.605,102.61,102.58,102.59,232700000.0
2008-09-26 20:32:00,102.585,102.605,102.575,102.6,184500000.0
2008-09-26 20:33:00,102.595,102.61,102.56,102.56,770200006.0
2008-09-26 20:34:00,102.56,102.595,102.56,102.57,770000008.0
2008-09-26 20:35:00,102.57,102.645,102.56,102.64,294399997.0
2008-09-26 20:36:00,102.645,102.665,102.64,102.66,513300000.0
2008-09-26 20:37:00,102.66,102.68,102.655,102.675,203800000.0
2008-09-26 20:38:00,102.675,102.68,102.66,102.66,207100000.0
2008-09-26 20:39:00,102.66,102.67,102.65,102.66,336800000.0
2008-09-26 20:40:00,102.66,102.66,102.6,102.6,399200000.0
2008-09-26 20:41:00,102.585,102.59,102.56,102.57,542099992.0
2008-09-26 20:42:00,102.57,102.625,102.57,102.625,238800000.0
2008-09-26 20:43:00,102.625,102.635,102.62,102.635,121800000.0
2008-09-26 20:44:00,102.635,102.64,102.62,102.64,302400000.0
2008-09-26 20:45:00,102.64,102.665,102.62,102.625,467300000.0
2008-09-26 20:46:00,102.625,102.635,102.59,102.605,271000000.0
2008-09-26 20:47:00,102.605,102.605,102.575,102.605,211000000.0
2008-09-26 20:48:00,102.605,102.64,102.605,102.64,164100000.0
2008-09-26 20:49:00,102.635,102.665,102.625,102.655,368300000.0
2008-09-26 20:50:00,102.65,102.65,102.635,102.65,226400000.0
2008-09-26 20:51:00,102.645,102.66,102.63,102.635,343800000.0
2008-09-26 20:52:00,102.635,102.65,102.625,102.64,150200000.0
2008-09-26 20:53:00,102.635,102.655,102.635,102.655,165600000.0
2008-09-26 20:54:00,102.65,102.685,102.64,102.67,400900000.0
2008-09-26 20:55:00,102.67,102.685,102.64,102.685,333300000.0
2008-09-26 20:56:00,102.695,102.71,102.67,102.705,385000000.0
2008-09-26 20:57:00,102.705,102.775,102.7,102.755,460900000.0
2008-09-26 20:58:00,102.76,102.775,102.74,102.76,364200000.0
2008-09-26 20:59:00,102.765,102.775,102.74,102.755,324500000.0
2008-09-26 21:00:00,102.755,102.76,102.7,102.72,586300000.0
2008-09-26 21:01:00,102.72,102.72,102.68,102.695,436500000.0
2008-09-26 21:02:00,102.695,102.695,102.675,102.69,174300000.0
2008-09-26 21:03:00,102.695,102.7,102.665,102.665,320300000.0
2008-09-26 21:04:00,102.665,102.675,102.64,102.665,544700000.0
2008-09-26 21:05:00,102.665,102.7,102.625,102.625,435400000.0
2008-09-26 21:06:00,102.635,102.66,102.625,102.635,620900000.0
2008-09-26 21:07:00,102.635,102.665,102.62,102.665,878900000.0
2008-09-26 21:08:00,102.665,102.665,102.61,102.64,450100000.0
2008-09-26 21:09:00,102.64,102.665,102.635,102.655,334900000.0
2008-09-26 21:10:00,102.655,102.72,102.65,102.675,329400000.0
2008-09-26 21:11:00,102.675,102.675,102.66,102.675,189000000.0
2008-09-26 21:12:00,102.68,102.7,102.675,102.7,161200000.0
2008-09-26 21:13:00,102.695,102.755,102.69,102.74,277500000.0
2008-09-26 21:14:00,102.745,102.765,102.73,102.74,310000000.0
2008-09-26 21:15:00,102.74,102.75,102.715,102.715,198400000.0
2008-09-26 21:16:00,102.715,102.735,102.71,102.735,89800000.0
2008-09-26 21:17:00,102.735,102.74,102.71,102.715,82300000.0
2008-09-26 21:18:00,102.72,102.73,102.71,102.72,128900000.0
2008-09-26 21:19:00,102.715,102.735,102.695,102.72,97200000.0
2008-09-26 21:20:00,102.715,102.74,102.7,102.7,186100000.0
2008-09-26 21:21:00,102.735,102.76,102.705,102.75,240900000.0
2008-09-26 21:22:00,102.745,102.755,102.7,102.73,219700000.0
2008-09-26 21:23:00,102.74,102.81,102.71,102.75,424200000.0
2008-09-26 21:24:00,102.795,102.805,102.75,102.75,284200000.0
2008-09-26 21:25:00,102.785,102.815,102.755,102.815,266000000.0
2008-09-26 21:26:00,102.82,102.825,102.775,102.805,337000000.0
2008-09-26 21:27:00,102.805,102.81,102.775,102.795,254400000.0
2008-09-26 21:28:00,102.805,102.81,102.785,102.79,176700000.0
2008-09-26 21:29:00,102.79,102.805,102.775,102.795,87500000.0
2008-09-26 21:30:00,102.795,102.81,102.79,102.795,125900000.0
2008-09-26 21:31:00,102.795,102.805,102.775,102.785,130100000.0
2008-09-26 21:32:00,102.79,102.79,102.77,102.77,30900000.0
2008-09-26 21:33:00,102.775,102.775,102.73,102.74,119600000.0
2008-09-26 21:34:00,102.735,102.74,102.715,102.725,397000000.0
2008-09-26 21:35:00,102.73,102.745,102.72,102.735,260000000.0
2008-09-26 21:36:00,102.735,102.76,102.715,102.74,250900000.0
2008-09-26 21:37:00,102.745,102.755,102.725,102.74,163800000.0
2008-09-26 21:38:00,102.74,102.74,102.715,102.715,178400000.0
2008-09-26 21:39:00,102.715,102.74,102.715,102.74,125600000.0
2008-09-26 21:40:00,102.74,102.75,102.73,102.75,195100000.0
2008-09-26 21:41:00,102.755,102.765,102.73,102.735,112700000.0
2008-09-26 21:42:00,102.73,102.745,102.71,102.73,181000000.0
2008-09-26 21:43:00,102.73,102.74,102.705,102.73,154600000.0
2008-09-26 21:44:00,102.735,102.765,102.73,102.75,78800000.0
2008-09-26 21:45:00,102.755,102.79,102.735,102.74,138700000.0
2008-09-26 21:46:00,102.745,102.765,102.73,102.755,136600000.0
2008-09-26 21:47:00,102.75,102.75,102.73,102.745,120900001.0
2008-09-26 21:48:00,102.74,102.755,102.73,102.735,254100000.0
2008-09-26 21:49:00,102.74,102.755,102.74,102.75,43500000.0
2008-09-26 21:50:00,102.755,102.775,102.75,102.755,70300000.0
2008-09-26 21:51:00,102.76,102.765,102.74,102.755,87600000.0
2008-09-26 21:52:00,102.76,102.785,102.76,102.785,22200000.0
2008-09-26 21:53:00,102.79,102.795,102.79,102.795,48300000.0
2008-09-26 21:54:00,102.795,102.805,102.77,102.805,147700000.0
2008-09-26 21:55:00,102.81,102.81,102.78,102.795,145100000.0
2008-09-26 21:56:00,102.79,102.805,102.785,102.795,142800000.0
2008-09-26 21:57:00,102.79,102.81,102.79,102.81,138500000.0
2008-09-26 21:58:00,102.81,102.81,102.795,102.795,72000000.0
2008-09-26 21:59:00,102.795,102.795,102.785,102.795,58100000.0
2008-09-26 22:00:00,102.79,102.795,102.77,102.77,114300000.0
2008-09-26 22:01:00,102.77,102.775,102.77,102.775,121000000.0
2008-09-26 22:02:00,102.775,102.83,102.77,102.825,253500000.0
2008-09-26 22:03:00,102.825,102.855,102.825,102.83,167500000.0
2008-09-26 22:04:00,102.83,102.83,102.795,102.805,247300000.0
2008-09-26 22:05:00,102.805,102.83,102.8,102.815,204599999.0
2008-09-26 22:06:00,102.82,102.82,102.8,102.81,182200000.0
2008-09-26 22:07:00,102.81,102.81,102.8,102.8,557199996.0
2008-09-26 22:08:00,102.8,102.8,102.8,102.8,474899984.0
2008-09-26 22:09:00,102.8,102.8,102.8,102.8,143099996.0
2008-09-26 22:10:00,102.8,102.8,102.79,102.79,651299972.0
2008-09-26 22:11:00,102.79,102.8,102.72,102.745,74599999.0
2008-09-26 22:12:00,102.74,102.775,102.735,102.765,56200000.0
2008-09-26 22:13:00,102.76,102.775,102.75,102.765,120900000.0
2008-09-26 22:14:00,102.76,102.765,102.755,102.755,46000000.0
2008-09-26 22:15:00,102.76,102.78,102.755,102.765,44300000.0
2008-09-26 22:16:00,102.76,102.79,102.755,102.79,73300000.0
2008-09-26 22:17:00,102.785,102.785,102.78,102.78,30500000.0
2008-09-26 22:18:00,102.775,102.78,102.765,102.775,117100000.0
2008-09-26 22:19:00,102.77,102.775,102.765,102.765,49700000.0
2008-09-26 22:20:00,102.775,102.78,102.775,102.78,22100000.0
2008-09-26 22:21:00,102.78,102.78,102.745,102.75,105400000.0
2008-09-26 22:22:00,102.75,102.755,102.745,102.755,74800000.0
2008-09-26 22:23:00,102.755,102.755,102.665,102.68,404400010.0
2008-09-26 22:24:00,102.68,102.71,102.68,102.695,100500000.0
2008-09-26 22:25:00,102.695,102.72,102.68,102.705,158900000.0
2008-09-26 22:26:00,102.7,102.7,102.665,102.685,87000000.0
2008-09-26 22:27:00,102.685,102.685,102.655,102.66,66400000.0
2008-09-26 22:28:00,102.665,102.675,102.665,102.675,16200000.0
2008-09-26 22:29:00,102.68,102.69,102.66,102.66,83800000.0
2008-09-26 22:30:00,102.655,102.66,102.635,102.635,69700000.0
2008-09-26 22:31:00,102.64,102.675,102.64,102.675,152600000.0
2008-09-26 22:32:00,102.665,102.675,102.63,102.63,544500011.0
2008-09-26 22:33:00,102.63,102.63,102.63,102.63,296400012.0
2008-09-26 22:34:00,102.63,102.63,102.63,102.63,247000010.0
2008-09-26 22:35:00,102.63,102.63,102.63,102.63,222300009.0
2008-09-26 22:36:00,102.63,102.635,102.63,102.63,177600004.0
2008-09-26 22:37:00,102.63,102.635,102.63,102.635,104500001.0
2008-09-26 22:38:00,102.63,102.68,102.63,102.645,77900000.0
2008-09-26 22:39:00,102.645,102.66,102.62,102.635,161200000.0
2008-09-26 22:40:00,102.63,102.645,102.62,102.645,23300000.0
2008-09-26 22:41:00,102.635,102.66,102.63,102.66,7000000.0
2008-09-26 22:42:00,102.64,102.66,102.63,102.655,21600000.0
2008-09-26 22:43:00,102.635,102.665,102.625,102.64,29200000.0
2008-09-26 22:44:00,102.635,102.64,102.625,102.63,10000000.0
2008-09-26 22:45:00,102.625,102.635,102.59,102.605,13000000.0
2008-09-26 22:46:00,102.6,102.63,102.59,102.615,49700000.0
2008-09-26 22:47:00,102.61,102.665,102.605,102.64,58800000.0
2008-09-26 22:48:00,102.635,102.69,102.625,102.67,72700000.0
2008-09-26 22:49:00,102.65,102.695,102.615,102.695,346099994.0
2008-09-26 22:50:00,102.7,102.7,102.64,102.65,240800002.0
2008-09-26 22:51:00,102.65,102.65,102.65,102.65,370500015.0
2008-09-26 22:52:00,102.65,102.65,102.65,102.65,271700011.0
2008-09-26 22:53:00,102.65,102.65,102.65,102.65,419900017.0
2008-09-26 22:54:00,102.65,102.65,102.63,102.65,370500015.0
2008-09-26 22:55:00,102.65,102.65,102.565,102.63,1305300018.0
2008-09-26 22:56:00,102.63,102.63,102.565,102.63,562999999.0
2008-09-26 22:57:00,102.58,102.63,102.565,102.565,340599998.0
2008-09-26 22:58:00,102.615,102.63,102.535,102.585,484799999.0
2008-09-26 22:59:00,102.58,102.615,102.54,102.54,219500000.0
2008-09-28 23:11:00,102.5,102.52,102.5,102.52,110700000.0
2008-09-28 23:12:00,102.53,102.53,102.53,102.53,12300000.0
2008-09-28 23:13:00,102.54,102.54,102.52,102.52,184900002.0
2008-09-28 23:14:00,102.52,102.52,102.52,102.52,98400000.0
2008-09-28 23:15:00,102.52,102.52,102.52,102.52,49200000.0
2008-09-28 23:16:00,102.52,102.52,102.52,102.52,61500000.0
2008-09-28 23:17:00,102.52,102.52,102.52,102.52,36900000.0
2008-09-28 23:18:00,102.52,102.52,102.52,102.52,12300000.0
2008-09-28 23:20:00,102.52,102.52,102.52,102.52,86100000.0
2008-09-28 23:21:00,102.52,102.52,102.52,102.52,36900000.0
2008-09-28 23:22:00,102.52,102.52,102.52,102.52,98400000.0
2008-09-28 23:23:00,102.52,102.52,102.52,102.52,49200000.0
2008-09-28 23:24:00,102.52,102.52,102.52,102.52,73800000.0
2008-09-28 23:25:00,102.52,102.52,102.52,102.52,98400000.0
2008-09-28 23:26:00,102.52,102.52,102.52,102.52,12300000.0
2008-09-28 23:27:00,102.52,102.52,102.52,102.52,12300000.0
2008-09-28 23:29:00,102.52,102.52,102.465,102.5,569500004.0
2008-09-28 23:30:00,102.51,102.51,102.49,102.49,111000003.0
2008-09-28 23:32:00,102.49,102.5,102.49,102.49,99099999.0
2008-09-28 23:33:00,102.5,102.51,102.5,102.51,24600000.0
2008-09-28 23:34:00,102.5,102.5,102.5,102.5,74200002.0
2008-09-28 23:35:00,102.5,102.51,102.49,102.5,160700000.0
2008-09-28 23:36:00,102.5,102.5,102.5,102.5,86799999.0
2008-09-28 23:37:00,102.5,102.5,102.5,102.5,284700000.0
2008-09-28 23:40:00,102.5,102.5,102.48,102.49,36900000.0
2008-09-28 23:41:00,102.5,102.5,102.49,102.5,86300002.0
2008-09-28 23:42:00,102.49,102.49,102.49,102.49,12300000.0
2008-09-28 23:43:00,102.5,102.5,102.5,102.5,12300000.0
2008-09-28 23:44:00,102.5,102.52,102.5,102.52,111000003.0
2008-09-28 23:45:00,102.52,102.52,102.51,102.51,24600000.0
2008-09-28 23:46:00,102.5,102.5,102.5,102.5,37200001.0
2008-09-28 23:49:00,102.5,102.5,102.5,102.5,12300000.0
2008-09-28 23:50:00,102.49,102.5,102.49,102.49,86200001.0
2008-09-28 23:51:00,102.39,102.48,102.39,102.48,13300000.0
2008-09-28 23:52:00,102.49,102.49,102.49,102.49,12300000.0
2008-09-28 23:57:00,102.49,102.49,102.49,102.49,135300000.0
2008-09-28 23:58:00,102.49,102.49,102.49,102.49,86100000.0
2008-09-28 23:59:00,102.49,102.49,102.49,102.49,159900000.0
2008-09-29 00:00:00,102.49,102.49,102.49,102.49,24600000.0
2008-09-29 00:01:00,102.49,102.49,102.49,102.49,74800000.0
2008-09-29 00:02:00,102.49,102.495,102.49,102.495,14300000.0
2008-09-29 00:03:00,102.5,102.555,102.495,102.51,241700001.0
2008-09-29 00:04:00,102.51,102.515,102.51,102.51,206299994.0
2008-09-29 00:05:00,102.52,102.535,102.51,102.535,35799999.0
2008-09-29 00:06:00,102.54,102.585,102.515,102.565,173299997.0
2008-09-29 00:07:00,102.565,102.565,102.555,102.565,34600000.0
2008-09-29 00:08:00,102.575,102.625,102.565,102.625,44600000.0
2008-09-29 00:09:00,102.615,102.625,102.59,102.615,46600000.0
2008-09-29 00:10:00,102.61,102.615,102.59,102.6,31000000.0
2008-09-29 00:11:00,102.61,102.615,102.605,102.615,8000000.0
2008-09-29 00:12:00,102.61,102.61,102.56,102.605,30700001.0
2008-09-29 00:13:00,102.635,102.645,102.63,102.64,35900000.0
2008-09-29 00:14:00,102.645,102.655,102.64,102.655,184999999.0
2008-09-29 00:15:00,102.66,102.67,102.66,102.67,633600007.0
2008-09-29 00:16:00,102.67,102.67,102.67,102.67,12300000.0
2008-09-29 00:17:00,102.67,102.67,102.65,102.65,16300000.0
2008-09-29 00:18:00,102.685,102.685,102.67,102.67,16300000.0
2008-09-29 00:19:00,102.67,102.67,102.67,102.67,110700000.0
2008-09-29 00:20:00,102.67,102.67,102.67,102.67,123000000.0
2008-09-29 00:21:00,102.66,102.68,102.66,102.68,26900000.0
2008-09-29 00:22:00,102.66,102.68,102.66,102.66,26900000.0
2008-09-29 00:23:00,102.67,102.68,102.66,102.67,26900000.0
2008-09-29 00:24:00,102.68,102.68,102.67,102.68,26900000.0
2008-09-29 00:25:00,102.69,102.69,102.68,102.68,26900000.0
2008-09-29 00:26:00,102.69,102.71,102.69,102.71,26900000.0
2008-09-29 00:27:00,102.685,102.685,102.67,102.67,26900000.0
2008-09-29 00:28:00,102.68,102.78,102.67,102.78,55400000.0
2008-09-29 00:29:00,102.78,102.78,102.78,102.78,10500000.0
2008-09-29 00:30:00,102.78,102.78,102.64,102.69,24200000.0
2008-09-29 00:31:00,102.685,102.695,102.67,102.695,4000000.0
2008-09-29 00:32:00,102.69,102.69,102.685,102.69,3000000.0
2008-09-29 00:33:00,102.685,102.69,102.675,102.685,107800002.0
2008-09-29 00:34:00,102.69,102.69,102.68,102.685,110100000.0
2008-09-29 00:35:00,102.68,102.685,102.65,102.67,18000000.0
2008-09-29 00:36:00,102.675,102.675,102.64,102.65,20600000.0
2008-09-29 00:37:00,102.655,102.655,102.65,102.65,9000000.0
2008-09-29 00:38:00,102.645,102.65,102.635,102.64,279700000.0
2008-09-29 00:39:00,102.64,102.65,102.64,102.64,586700000.0
2008-09-29 00:40:00,102.64,102.66,102.625,102.655,207000000.0
2008-09-29 00:41:00,102.645,102.645,102.63,102.63,915399982.0
2008-09-29 00:42:00,102.63,102.63,102.63,102.63,507999990.0
2008-09-29 00:43:00,102.62,102.65,102.62,102.65,254999995.0
2008-09-29 00:44:00,102.63,102.635,102.63,102.635,254999995.0
2008-09-29 00:45:00,102.635,102.645,102.635,102.64,39800000.0
2008-09-29 00:46:00,102.64,102.64,102.64,102.64,12000000.0
2008-09-29 00:47:00,102.64,102.66,102.64,102.655,34800000.0
2008-09-29 00:48:00,102.65,102.655,102.62,102.635,31700000.0
2008-09-29 00:49:00,102.63,102.63,102.63,102.63,20700000.0
2008-09-29 00:50:00,102.63,102.63,102.63,102.63,6000000.0
2008-09-29 00:51:00,102.63,102.63,102.63,102.63,20400000.0
2008-09-29 00:52:00,102.63,102.63,102.63,102.63,26400000.0
2008-09-29 00:53:00,102.63,102.63,102.63,102.63,4800000.0
2008-09-29 00:54:00,102.63,102.63,102.63,102.63,19200000.0
2008-09-29 00:55:00,102.63,102.63,102.63,102.63,6000000.0
2008-09-29 00:56:00,102.63,102.63,102.63,102.63,2400000.0
2008-09-29 00:57:00,102.63,102.63,102.63,102.63,1200000.0
2008-09-29 00:58:00,102.63,102.63,102.63,102.63,1200000.0
2008-09-29 00:59:00,102.63,102.63,102.63,102.63,3600000.0
2008-09-29 01:00:00,102.63,102.64,102.63,102.63,40000000.0
2008-09-29 01:01:00,102.64,102.64,102.63,102.63,40000000.0
2008-09-29 01:02:00,102.64,102.65,102.62,102.63,40000000.0
2008-09-29 01:03:00,102.6,102.64,102.6,102.6,40000000.0
2008-09-29 01:04:00,102.63,102.63,102.465,102.515,40000000.0
2008-09-29 01:05:00,102.525,102.53,102.415,102.47,91900000.0
2008-09-29 01:06:00,102.485,102.585,102.425,102.5,290300000.0
2008-09-29 01:07:00,102.525,102.55,102.51,102.545,63200000.0
2008-09-29 01:08:00,102.545,102.57,102.515,102.57,14000000.0
2008-09-29 01:09:00,102.57,102.63,102.545,102.63,31400000.0
2008-09-29 01:10:00,102.625,102.635,102.59,102.59,103800002.0
2008-09-29 01:11:00,102.59,102.67,102.59,102.67,293300001.0
2008-09-29 01:12:00,102.67,102.67,102.66,102.66,40099998.0
2008-09-29 01:13:00,102.665,102.68,102.66,102.67,42099998.0
2008-09-29 01:14:00,102.665,102.67,102.665,102.665,3000000.0
2008-09-29 01:15:00,102.68,102.68,102.67,102.67,43099998.0
2008-09-29 01:16:00,102.66,102.69,102.66,102.675,43099998.0
2008-09-29 01:17:00,102.675,102.69,102.675,102.69,3200000.0
2008-09-29 01:18:00,102.71,102.73,102.66,102.675,47000000.0
2008-09-29 01:19:00,102.67,102.675,102.67,102.675,173700000.0
2008-09-29 01:20:00,102.67,102.67,102.67,102.67,177400000.0
2008-09-29 01:21:00,102.68,102.69,102.68,102.69,3000000.0
2008-09-29 01:22:00,102.68,102.68,102.66,102.66,1524500000.0
2008-09-29 01:23:00,102.63,102.64,102.61,102.64,536100000.0
2008-09-29 01:25:00,102.63,102.63,102.56,102.58,536100000.0
2008-09-29 01:26:00,102.555,102.555,102.515,102.515,536100000.0
2008-09-29 01:27:00,102.515,102.63,102.465,102.495,463600000.0
2008-09-29 01:28:00,102.495,102.54,102.49,102.515,417000000.0
2008-09-29 01:29:00,102.515,102.52,102.515,102.515,104400000.0
2008-09-29 01:30:00,102.515,102.535,102.515,102.515,302700000.0
2008-09-29 01:31:00,102.515,102.525,102.495,102.5,71800000.0
2008-09-29 01:32:00,102.505,102.505,102.5,102.5,2000000.0
2008-09-29 01:33:00,102.51,102.515,102.51,102.515,6000000.0
2008-09-29 01:34:00,102.51,102.535,102.51,102.535,29400000.0
2008-09-29 01:35:00,102.535,102.54,102.505,102.535,112200000.0
2008-09-29 01:36:00,102.535,102.565,102.51,102.565,209400001.0
2008-09-29 01:37:00,102.56,102.56,102.545,102.545,53200000.0
2008-09-29 01:38:00,102.535,102.55,102.535,102.55,44400000.0
2008-09-29 01:39:00,102.555,102.58,102.54,102.58,45100000.0
2008-09-29 01:40:00,102.585,102.585,102.575,102.575,5000000.0
2008-09-29 01:41:00,102.58,102.58,102.575,102.58,3000000.0
2008-09-29 01:42:00,102.575,102.585,102.575,102.585,5000000.0
2008-09-29 01:43:00,102.58,102.58,102.57,102.57,68400000.0
2008-09-29 01:44:00,102.57,102.57,102.57,102.57,17700000.0
2008-09-29 01:45:00,102.57,102.585,102.57,102.58,33100000.0
2008-09-29 01:46:00,102.59,102.61,102.59,102.61,49800000.0
2008-09-29 01:47:00,102.61,102.61,102.575,102.59,17800000.0
2008-09-29 01:48:00,102.6,102.6,102.59,102.59,9000000.0
2008-09-29 01:49:00,102.6,102.6,102.595,102.6,5000000.0
2008-09-29 01:50:00,102.595,102.69,102.59,102.69,29400000.0
2008-09-29 01:51:00,102.685,102.71,102.685,102.695,23300000.0
2008-09-29 01:52:00,102.695,102.715,102.69,102.7,56200000.0
2008-09-29 01:53:00,102.7,102.71,102.7,102.705,8000000.0
2008-09-29 01:54:00,102.7,102.745,102.7,102.73,23400000.0
2008-09-29 01:55:00,102.72,102.735,102.7,102.72,39700000.0
2008-09-29 01:56:00,102.715,102.75,102.715,102.735,44800000.0
2008-09-29 01:57:00,102.745,102.77,102.735,102.755,88700000.0
2008-09-29 01:58:00,102.75,102.76,102.745,102.76,11000000.0
2008-09-29 01:59:00,102.755,102.76,102.745,102.76,7000000.0
2008-09-29 02:00:00,102.755,102.765,102.745,102.755,33400000.0
2008-09-29 02:01:00,102.75,102.765,102.735,102.755,74400000.0
2008-09-29 02:02:00,102.76,102.76,102.73,102.745,40500000.0
2008-09-29 02:03:00,102.745,102.755,102.735,102.745,51600000.0
2008-09-29 02:04:00,102.755,102.765,102.74,102.765,34200000.0
2008-09-29 02:05:00,102.755,102.77,102.745,102.765,34300000.0
2008-09-29 02:06:00,102.76,102.77,102.735,102.74,21100000.0
2008-09-29 02:07:00,102.735,102.76,102.715,102.755,33500000.0
2008-09-29 02:08:00,102.75,102.755,102.74,102.74,51600000.0
2008-09-29 02:09:00,102.745,102.745,102.74,102.74,6300000.0
2008-09-29 02:10:00,102.74,102.75,102.74,102.745,10400000.0
2008-09-29 02:11:00,102.75,102.775,102.75,102.77,94799999.0
2008-09-29 02:12:00,102.77,102.795,102.77,102.78,63600000.0
2008-09-29 02:13:00,102.78,102.805,102.78,102.8,28600000.0
2008-09-29 02:14:00,102.805,102.81,102.8,102.8,25500000.0
2008-09-29 02:15:00,102.78,102.8,102.76,102.8,39600000.0
2008-09-29 02:16:00,102.78,102.8,102.77,102.79,39600000.0
2008-09-29 02:17:00,102.81,102.83,102.805,102.815,39600000.0
2008-09-29 02:18:00,102.815,102.815,102.8,102.8,42100000.0
2008-09-29 02:19:00,102.8,102.84,102.8,102.835,15300000.0
2008-09-29 02:20:00,102.835,102.855,102.82,102.855,19300000.0
2008-09-29 02:21:00,102.845,102.88,102.84,102.88,12300000.0
2008-09-29 02:22:00,102.86,102.91,102.855,102.91,58500000.0
2008-09-29 02:23:00,102.915,102.95,102.915,102.93,51800000.0
2008-09-29 02:24:00,102.93,102.93,102.93,102.93,24000000.0
2008-09-29 02:25:00,102.93,102.93,102.89,102.93,34000000.0
2008-09-29 02:26:00,102.93,102.93,102.875,102.93,24000000.0
2008-09-29 02:27:00,102.93,102.93,102.93,102.93,20400000.0
2008-09-29 02:28:00,102.93,102.93,102.93,102.93,22800000.0
2008-09-29 02:29:00,102.93,102.93,102.875,102.89,19700000.0
2008-09-29 02:30:00,102.89,102.93,102.89,102.925,55000000.0
2008-09-29 02:31:00,102.925,102.93,102.84,102.93,35100000.0
2008-09-29 02:32:00,102.845,102.91,102.825,102.83,123300000.0
2008-09-29 02:33:00,102.83,102.84,102.83,102.84,236500000.0
2008-09-29 02:34:00,102.84,102.865,102.835,102.84,38000000.0
2008-09-29 02:35:00,102.845,102.89,102.84,102.865,81500000.0
2008-09-29 02:36:00,102.87,102.87,102.86,102.87,33400000.0
2008-09-29 02:37:00,102.875,102.875,102.865,102.875,40200000.0
2008-09-29 02:38:00,102.885,102.91,102.885,102.9,106400000.0
2008-09-29 02:39:00,102.905,102.91,102.895,102.9,46100000.0
2008-09-29 02:40:00,102.9,102.95,102.885,102.915,62900000.0
2008-09-29 02:41:00,102.92,102.92,102.91,102.915,318500000.0
2008-09-29 02:42:00,102.92,102.965,102.91,102.935,110400000.0
2008-09-29 02:43:00,102.925,102.95,102.91,102.92,209400000.0
2008-09-29 02:44:00,102.925,102.935,102.905,102.92,54800000.0
2008-09-29 02:45:00,102.92,102.975,102.92,102.965,121000000.0
2008-09-29 02:46:00,102.97,102.975,102.94,102.945,131700000.0
2008-09-29 02:47:00,102.945,102.97,102.94,102.95,81200000.0
2008-09-29 02:48:00,102.95,103.0,102.93,102.955,97200000.0
2008-09-29 02:49:00,102.96,102.995,102.945,102.97,127800000.0
2008-09-29 02:50:00,102.97,102.97,102.97,102.97,120000000.0
2008-09-29 02:51:00,102.97,102.97,102.97,102.97,144000000.0
2008-09-29 02:52:00,102.97,102.97,102.97,102.97,187200000.0
2008-09-29 02:53:00,102.97,102.985,102.97,102.97,355900000.0
2008-09-29 02:54:00,102.97,102.985,102.97,102.985,317900000.0
2008-09-29 02:55:00,103.025,103.085,102.99,103.045,106300000.0
2008-09-29 02:56:00,103.045,103.045,102.99,103.02,61300000.0
2008-09-29 02:57:00,103.015,103.035,102.97,102.97,384599993.0
2008-09-29 02:58:00,102.97,102.99,102.97,102.97,708599968.0
2008-09-29 02:59:00,102.97,102.985,102.97,102.97,1039399948.0
2008-09-29 03:00:00,102.985,103.015,102.98,102.98,91200000.0
2008-09-29 03:01:00,102.98,103.02,102.97,102.985,120500000.0
2008-09-29 03:02:00,102.98,102.995,102.98,102.98,157300000.0
2008-09-29 03:03:00,102.98,103.0,102.98,102.985,230800000.0
2008-09-29 03:04:00,102.98,103.0,102.98,103.0,182100000.0
2008-09-29 03:05:00,102.985,102.99,102.98,102.98,469600000.0
2008-09-29 03:06:00,102.98,102.98,102.9,102.905,340500000.0
2008-09-29 03:07:00,102.965,102.98,102.87,102.91,418500000.0
2008-09-29 03:08:00,102.915,102.92,102.905,102.92,51000000.0
2008-09-29 03:09:00,102.925,102.95,102.925,102.935,32800000.0
2008-09-29 03:10:00,102.925,102.925,102.9,102.905,43400000.0
2008-09-29 03:11:00,102.905,102.925,102.905,102.925,46800000.0
2008-09-29 03:12:00,102.925,102.93,102.915,102.93,16800000.0
2008-09-29 03:13:00,102.93,102.98,102.925,102.975,93200000.0
2008-09-29 03:14:00,102.98,102.995,102.975,102.975,34600000.0
2008-09-29 03:15:00,102.975,103.0,102.965,102.985,55400000.0
2008-09-29 03:16:00,102.985,103.04,102.97,103.02,115400000.0
2008-09-29 03:17:00,103.02,103.08,103.02,103.07,94000000.0
2008-09-29 03:18:00,103.06,103.095,103.05,103.065,129300000.0
2008-09-29 03:19:00,103.085,103.085,103.055,103.07,48000000.0
2008-09-29 03:20:00,103.07,103.07,103.02,103.02,34800000.0
2008-09-29 03:21:00,103.02,103.02,102.995,103.0,31000000.0
2008-09-29 03:22:00,102.995,103.0,102.96,102.97,35200000.0
2008-09-29 03:23:00,102.965,102.97,102.92,102.925,50200000.0
2008-09-29 03:24:00,102.925,102.965,102.92,102.965,73900000.0
2008-09-29 03:25:00,102.96,102.97,102.935,102.95,58000000.0
2008-09-29 03:26:00,102.955,102.955,102.885,102.915,71600000.0
2008-09-29 03:27:00,102.915,102.915,102.87,102.87,386500000.0
2008-09-29 03:28:00,102.87,102.885,102.87,102.87,351600000.0
2008-09-29 03:29:00,102.87,102.87,102.87,102.87,319800000.0
2008-09-29 03:30:00,102.87,102.87,102.805,102.87,675700000.0
2008-09-29 03:31:00,102.87,102.87,102.805,102.835,300200000.0
2008-09-29 03:32:00,102.83,102.88,102.83,102.88,20000000.0
2008-09-29 03:33:00,102.875,102.895,102.875,102.89,13000000.0
2008-09-29 03:34:00,102.88,102.88,102.87,102.87,6600000.0
2008-09-29 03:35:00,102.875,102.9,102.87,102.89,16000000.0
2008-09-29 03:36:00,102.89,102.89,102.845,102.845,26000000.0
2008-09-29 03:37:00,102.84,102.87,102.835,102.865,33200000.0
2008-09-29 03:38:00,102.87,102.905,102.87,102.89,72300000.0
2008-09-29 03:39:00,102.89,102.9,102.88,102.9,44700000.0
2008-09-29 03:40:00,102.9,102.935,102.88,102.925,95600000.0
2008-09-29 03:41:00,102.93,102.94,102.92,102.94,39200000.0
2008-09-29 03:42:00,102.94,102.965,102.925,102.965,42800000.0
2008-09-29 03:43:00,102.98,103.065,102.98,103.05,18000000.0
2008-09-29 03:44:00,103.055,103.055,102.99,102.995,70100000.0
2008-09-29 03:45:00,103.005,103.01,102.95,102.985,227099996.0
2008-09-29 03:46:00,102.985,103.01,102.975,102.995,160800000.0
2008-09-29 03:47:00,102.995,103.005,102.98,102.98,172700000.0
2008-09-29 03:48:00,102.99,102.995,102.97,102.97,749599974.0
2008-09-29 03:49:00,102.97,102.97,102.93,102.94,368799986.0
2008-09-29 03:50:00,102.94,102.96,102.845,102.86,224999998.0
2008-09-29 03:51:00,102.885,102.92,102.885,102.92,190000000.0
2008-09-29 03:52:00,102.915,102.915,102.9,102.905,87800000.0
2008-09-29 03:53:00,102.91,102.94,102.91,102.915,51700000.0
2008-09-29 03:54:00,102.91,102.915,102.9,102.9,205500000.0
2008-09-29 03:55:00,102.9,102.9,102.9,102.9,96000000.0
2008-09-29 03:56:00,102.9,102.91,102.9,102.9,376600000.0
2008-09-29 03:57:00,102.905,102.915,102.9,102.915,103500000.0
2008-09-29 03:58:00,102.92,102.945,102.92,102.945,113200000.0
2008-09-29 03:59:00,102.95,103.075,102.94,103.075,259400000.0
2008-09-29 04:00:00,103.08,103.08,103.0,103.015,508799993.0
2008-09-29 04:01:00,103.015,103.065,103.015,103.035,150000000.0
2008-09-29 04:02:00,103.035,103.035,102.975,102.98,117500000.0
2008-09-29 04:03:00,102.98,103.0,102.975,102.985,171600000.0
2008-09-29 04:04:00,102.995,103.04,102.975,103.025,111300000.0
2008-09-29 04:05:00,103.025,103.035,103.025,103.025,89800000.0
2008-09-29 04:06:00,103.02,103.02,103.01,103.01,103100000.0
2008-09-29 04:07:00,103.0,103.03,102.97,102.985,410399989.0
2008-09-29 04:08:00,102.985,102.995,102.98,102.98,195999990.0
2008-09-29 04:09:00,102.98,102.98,102.98,102.98,256199986.0
2008-09-29 04:10:00,102.98,102.98,102.98,102.98,384299979.0
2008-09-29 04:11:00,102.98,102.98,102.98,102.98,109799994.0
2008-09-29 04:12:00,102.98,102.98,102.98,102.98,237899987.0
2008-09-29 04:13:00,102.98,102.98,102.98,102.98,713699961.0
2008-09-29 04:14:00,102.98,102.98,102.98,102.98,622199966.0
2008-09-29 04:15:00,102.98,102.98,102.9,102.92,331099988.0
2008-09-29 04:16:00,102.92,102.92,102.89,102.9,303300000.0
2008-09-29 04:17:00,102.9,102.91,102.88,102.9,238800000.0
2008-09-29 04:18:00,102.91,102.91,102.9,102.9,27500000.0
2008-09-29 04:19:00,102.925,102.925,102.88,102.88,175700000.0
2008-09-29 04:20:00,102.88,102.89,102.86,102.86,312800000.0
2008-09-29 04:21:00,102.86,102.86,102.85,102.85,343300000.0
2008-09-29 04:22:00,102.855,102.88,102.85,102.855,139700000.0
2008-09-29 04:23:00,102.855,102.855,102.84,102.84,503700000.0
2008-09-29 04:24:00,102.84,102.84,102.805,102.84,332700000.0
2008-09-29 04:25:00,102.84,102.84,102.84,102.84,49200000.0
2008-09-29 04:26:00,102.84,102.84,102.76,102.76,63900001.0
2008-09-29 04:27:00,102.775,102.785,102.745,102.775,391300000.0
2008-09-29 04:28:00,102.775,102.82,102.775,102.81,85000000.0
2008-09-29 04:29:00,102.805,102.805,102.78,102.78,226899999.0
2008-09-29 04:30:00,102.785,102.795,102.76,102.76,435999990.0
2008-09-29 04:31:00,102.76,102.78,102.76,102.78,181599998.0
2008-09-29 04:32:00,102.785,102.785,102.785,102.785,5000000.0
2008-09-29 04:33:00,102.78,102.785,102.78,102.78,176200000.0
2008-09-29 04:34:00,102.78,102.78,102.78,102.78,52200000.0
2008-09-29 04:35:00,102.785,102.785,102.78,102.78,162900000.0
2008-09-29 04:36:00,102.78,102.78,102.76,102.78,176400002.0
2008-09-29 04:37:00,102.78,102.785,102.78,102.78,150600000.0
2008-09-29 04:38:00,102.78,102.78,102.76,102.76,332800007.0
2008-09-29 04:39:00,102.76,102.76,102.76,102.76,296400012.0
2008-09-29 04:40:00,102.76,102.765,102.76,102.76,428200002.0
2008-09-29 04:41:00,102.785,102.8,102.78,102.78,39600000.0
2008-09-29 04:42:00,102.785,102.81,102.77,102.81,121300000.0
2008-09-29 04:43:00,102.81,102.815,102.8,102.805,127100000.0
2008-09-29 04:44:00,102.805,102.82,102.79,102.81,186500000.0
2008-09-29 04:45:00,102.81,102.82,102.81,102.81,126100000.0
2008-09-29 04:46:00,102.805,102.81,102.76,102.76,466900000.0
2008-09-29 04:47:00,102.76,102.785,102.76,102.76,847300019.0
2008-09-29 04:48:00,102.78,102.805,102.755,102.76,209100001.0
2008-09-29 04:49:00,102.785,102.79,102.75,102.76,194799993.0
2008-09-29 04:50:00,102.76,102.765,102.76,102.76,711999980.0
2008-09-29 04:51:00,102.76,102.79,102.76,102.785,713399983.0
2008-09-29 04:52:00,102.785,102.79,102.765,102.77,341300000.0
2008-09-29 04:53:00,102.77,102.8,102.76,102.8,209599999.0
2008-09-29 04:54:00,102.8,102.8,102.76,102.765,54900000.0
2008-09-29 04:55:00,102.765,102.78,102.75,102.755,267100000.0
2008-09-29 04:56:00,102.76,102.765,102.725,102.735,116500000.0
2008-09-29 04:57:00,102.735,102.755,102.73,102.73,45600000.0
2008-09-29 04:58:00,102.73,102.73,102.725,102.73,14600000.0
2008-09-29 04:59:00,102.735,102.76,102.715,102.74,128300000.0
2008-09-29 05:00:00,102.74,102.75,102.7,102.725,107800000.0
2008-09-29 05:01:00,102.72,102.725,102.71,102.72,125000000.0
2008-09-29 05:02:00,102.72,102.72,102.715,102.715,30900000.0
2008-09-29 05:03:00,102.715,102.72,102.705,102.705,130000000.0
2008-09-29 05:04:00,102.705,102.71,102.705,102.71,134200000.0
2008-09-29 05:05:00,102.71,102.72,102.705,102.71,209100000.0
2008-09-29 05:06:00,102.71,102.73,102.71,102.72,251500000.0
2008-09-29 05:07:00,102.72,102.72,102.705,102.705,55100000.0
2008-09-29 05:08:00,102.7,102.7,102.685,102.695,147300000.0
2008-09-29 05:09:00,102.695,102.705,102.695,102.695,73200000.0
2008-09-29 05:10:00,102.695,102.695,102.695,102.695,12200000.0
2008-09-29 05:11:00,102.695,102.705,102.695,102.705,94200000.0
2008-09-29 05:12:00,102.715,102.725,102.7,102.71,138400000.0
2008-09-29 05:13:00,102.705,102.735,102.705,102.735,48600000.0
2008-09-29 05:14:00,102.725,102.735,102.715,102.715,23800000.0
2008-09-29 05:15:00,102.705,102.705,102.705,102.705,2800000.0
2008-09-29 05:16:00,102.715,102.715,102.705,102.705,15000000.0
2008-09-29 05:17:00,102.705,102.705,102.705,102.705,2000000.0
2008-09-29 05:18:00,102.705,102.705,102.705,102.705,1000000.0
2008-09-29 05:19:00,102.705,102.705,102.695,102.695,17600000.0
2008-09-29 05:20:00,102.695,102.71,102.695,102.7,11000000.0
2008-09-29 05:21:00,102.695,102.705,102.695,102.705,7000000.0
2008-09-29 05:22:00,102.705,102.715,102.705,102.705,46600000.0
2008-09-29 05:23:00,102.705,102.725,102.695,102.725,60300000.0
2008-09-29 05:24:00,102.72,102.735,102.72,102.735,9100000.0
2008-09-29 05:25:00,102.735,102.78,102.735,102.77,123000000.0
2008-09-29 05:26:00,102.765,102.79,102.715,102.735,121100000.0
2008-09-29 05:27:00,102.75,102.76,102.75,102.75,37200000.0
2008-09-29 05:28:00,102.765,102.825,102.765,102.82,242100000.0
2008-09-29 05:29:00,102.82,102.82,102.82,102.82,111700000.0
2008-09-29 05:30:00,102.815,102.815,102.79,102.8,57500000.0
2008-09-29 05:31:00,102.805,102.805,102.805,102.805,2800000.0
2008-09-29 05:32:00,102.805,102.805,102.805,102.805,1000000.0
2008-09-29 05:33:00,102.82,102.83,102.815,102.815,7000000.0
2008-09-29 05:34:00,102.83,102.83,102.82,102.825,18700000.0
2008-09-29 05:35:00,102.83,102.86,102.825,102.86,111300000.0
2008-09-29 05:36:00,102.86,102.865,102.81,102.81,41300000.0
2008-09-29 05:37:00,102.81,102.82,102.8,102.8,44399999.0
2008-09-29 05:38:00,102.81,102.82,102.81,102.82,4800000.0
2008-09-29 05:39:00,102.84,102.85,102.84,102.84,4800000.0
2008-09-29 05:40:00,102.84,102.85,102.81,102.82,42800000.0
2008-09-29 05:41:00,102.83,102.83,102.78,102.78,262900000.0
2008-09-29 05:42:00,102.78,102.78,102.78,102.78,258300000.0
2008-09-29 05:43:00,102.78,102.78,102.715,102.755,205400000.0
2008-09-29 05:44:00,102.755,102.755,102.755,102.755,15700000.0
2008-09-29 05:45:00,102.75,102.75,102.735,102.735,161700000.0
2008-09-29 05:46:00,102.735,102.735,102.715,102.715,190800000.0
2008-09-29 05:47:00,102.765,102.78,102.685,102.685,90600000.0
2008-09-29 05:48:00,102.685,102.71,102.675,102.685,133200000.0
2008-09-29 05:49:00,102.69,102.7,102.69,102.695,55400000.0
2008-09-29 05:50:00,102.7,102.73,102.695,102.695,111000000.0
2008-09-29 05:51:00,102.7,102.705,102.675,102.685,135400000.0
2008-09-29 05:52:00,102.685,102.725,102.685,102.725,93900000.0
2008-09-29 05:53:00,102.725,102.725,102.68,102.695,95499999.0
2008-09-29 05:54:00,102.7,102.7,102.68,102.685,358899998.0
2008-09-29 05:55:00,102.685,102.695,102.68,102.695,170399997.0
2008-09-29 05:56:00,102.695,102.695,102.69,102.695,52900000.0
2008-09-29 05:57:00,102.695,102.7,102.685,102.695,101400000.0
2008-09-29 05:58:00,102.695,102.7,102.685,102.7,124000000.0
2008-09-29 05:59:00,102.7,102.71,102.68,102.68,101000001.0
2008-09-29 06:00:00,102.68,102.68,102.68,102.68,1116000030.0
2008-09-29 06:01:00,102.68,102.68,102.68,102.68,595200016.0
2008-09-29 06:02:00,102.68,102.68,102.615,102.68,1380400037.0
2008-09-29 06:03:00,102.68,102.68,102.68,102.68,892800024.0
2008-09-29 06:04:00,102.68,102.68,102.68,102.68,744000020.0
2008-09-29 06:05:00,102.68,102.685,102.68,102.68,670600018.0
2008-09-29 06:06:00,102.68,102.68,102.68,102.68,632400017.0
2008-09-29 06:07:00,102.68,102.68,102.61,102.625,554600014.0
2008-09-29 06:08:00,102.625,102.625,102.605,102.61,47000000.0
2008-09-29 06:09:00,102.61,102.61,102.58,102.58,342800012.0
2008-09-29 06:10:00,102.58,102.58,102.58,102.58,444600018.0
2008-09-29 06:11:00,102.58,102.58,102.58,102.58,691600028.0
2008-09-29 06:12:00,102.58,102.58,102.58,102.58,172900007.0
2008-09-29 06:13:00,102.58,102.58,102.58,102.58,247000010.0
2008-09-29 06:14:00,102.58,102.58,102.57,102.57,371200006.0
2008-09-29 06:15:00,102.57,102.58,102.57,102.58,1002800009.0
2008-09-29 06:16:00,102.58,102.58,102.57,102.58,655600013.0
2008-09-29 06:17:00,102.5,102.58,102.5,102.57,1295699966.0
2008-09-29 06:18:00,102.57,102.58,102.495,102.495,737499988.0
2008-09-29 06:19:00,102.495,102.52,102.495,102.515,53800000.0
2008-09-29 06:20:00,102.53,102.55,102.53,102.54,29500000.0
2008-09-29 06:21:00,102.55,102.56,102.54,102.555,18000000.0
2008-09-29 06:22:00,102.55,102.56,102.54,102.55,22200000.0
2008-09-29 06:23:00,102.56,102.56,102.55,102.555,11000000.0
2008-09-29 06:24:00,102.55,102.555,102.53,102.55,10000000.0
2008-09-29 06:25:00,102.54,102.54,102.53,102.53,33200000.0
2008-09-29 06:26:00,102.53,102.54,102.53,102.54,13000000.0
2008-09-29 06:27:00,102.53,102.55,102.52,102.53,33900000.0
2008-09-29 06:28:00,102.54,102.55,102.53,102.53,10000000.0
2008-09-29 06:29:00,102.535,102.545,102.525,102.525,22600000.0
2008-09-29 06:30:00,102.525,102.53,102.48,102.48,150100000.0
2008-09-29 06:31:00,102.48,102.51,102.48,102.49,69300000.0
2008-09-29 06:32:00,102.5,102.5,102.475,102.49,33200000.0
2008-09-29 06:33:00,102.49,102.49,102.475,102.48,27200000.0
2008-09-29 06:34:00,102.48,102.495,102.465,102.475,90200000.0
2008-09-29 06:35:00,102.475,102.485,102.47,102.47,52200000.0
2008-09-29 06:36:00,102.47,102.48,102.47,102.48,27600000.0
2008-09-29 06:37:00,102.48,102.49,102.47,102.47,136800000.0
2008-09-29 06:38:00,102.47,102.5,102.47,102.49,36000000.0
2008-09-29 06:39:00,102.49,102.49,102.46,102.47,44600000.0
2008-09-29 06:40:00,102.47,102.47,102.45,102.46,107900000.0
2008-09-29 06:41:00,102.46,102.47,102.45,102.46,65200000.0
2008-09-29 06:42:00,102.455,102.47,102.45,102.46,52100000.0
2008-09-29 06:43:00,102.47,102.48,102.46,102.47,68200000.0
2008-09-29 06:44:00,102.47,102.49,102.47,102.48,53600000.0
2008-09-29 06:45:00,102.485,102.515,102.48,102.51,25400000.0
2008-09-29 06:46:00,102.52,102.55,102.51,102.53,75300000.0
2008-09-29 06:47:00,102.54,102.55,102.53,102.53,31600000.0
2008-09-29 06:48:00,102.53,102.54,102.525,102.525,23000000.0
2008-09-29 06:49:00,102.53,102.535,102.515,102.515,37000000.0
2008-09-29 06:50:00,102.52,102.525,102.515,102.525,4000000.0
2008-09-29 06:51:00,102.515,102.525,102.515,102.525,3800000.0
2008-09-29 06:52:00,102.51,102.52,102.51,102.52,34800000.0
2008-09-29 06:53:00,102.525,102.565,102.525,102.565,34800000.0
2008-09-29 06:54:00,102.56,102.57,102.56,102.565,5800000.0
2008-09-29 06:56:00,102.56,102.58,102.555,102.57,45300000.0
2008-09-29 06:57:00,102.575,102.575,102.53,102.56,96600000.0
2008-09-29 06:58:00,102.56,102.56,102.555,102.555,4900000.0
2008-09-29 06:59:00,102.55,102.555,102.55,102.555,13400000.0
2008-09-29 07:00:00,102.56,102.56,102.54,102.54,36400000.0
2008-09-29 07:01:00,102.54,102.54,102.52,102.52,42600000.0
2008-09-29 07:02:00,102.52,102.52,102.52,102.52,1000000.0
2008-09-29 07:03:00,102.52,102.53,102.5,102.52,68900000.0
2008-09-29 07:04:00,102.515,102.53,102.505,102.505,67000000.0
2008-09-29 07:05:00,102.505,102.51,102.49,102.495,132499999.0
2008-09-29 07:06:00,102.495,102.495,102.49,102.49,896300000.0
2008-09-29 07:07:00,102.49,102.49,102.38,102.4,883800000.0
2008-09-29 07:08:00,102.4,102.4,102.38,102.4,1143900000.0
2008-09-29 07:09:00,102.4,102.4,102.305,102.38,560700000.0
2008-09-29 07:10:00,102.38,102.38,102.31,102.38,500900000.0
2008-09-29 07:11:00,102.38,102.38,102.305,102.38,553500000.0
2008-09-29 07:12:00,102.38,102.38,102.38,102.38,836400000.0
2008-09-29 07:13:00,102.38,102.38,102.38,102.38,184500000.0
2008-09-29 07:14:00,102.38,102.44,102.38,102.43,247300000.0
2008-09-29 07:15:00,102.43,102.46,102.42,102.46,103500000.0
2008-09-29 07:16:00,102.465,102.47,102.435,102.44,29000000.0
2008-09-29 07:17:00,102.45,102.45,102.44,102.45,43600000.0
2008-09-29 07:18:00,102.45,102.45,102.4,102.41,410399998.0
2008-09-29 07:19:00,102.41,102.43,102.41,102.41,823900004.0
2008-09-29 07:20:00,102.41,102.435,102.41,102.425,723300013.0
2008-09-29 07:21:00,102.42,102.44,102.36,102.38,95499999.0
2008-09-29 07:22:00,102.38,102.39,102.375,102.385,89700000.0
2008-09-29 07:23:00,102.385,102.405,102.38,102.39,157600000.0
2008-09-29 07:24:00,102.39,102.42,102.38,102.385,332100000.0
2008-09-29 07:25:00,102.385,102.4,102.385,102.395,54500000.0
2008-09-29 07:26:00,102.4,102.405,102.375,102.39,370899996.0
2008-09-29 07:27:00,102.39,102.4,102.38,102.4,351600008.0
2008-09-29 07:28:00,102.4,102.43,102.4,102.42,127200000.0
2008-09-29 07:29:00,102.42,102.42,102.395,102.405,123900000.0
2008-09-29 07:30:00,102.395,102.405,102.34,102.34,151700000.0
2008-09-29 07:31:00,102.34,102.36,102.32,102.35,163500000.0
2008-09-29 07:32:00,102.355,102.38,102.335,102.38,67200000.0
2008-09-29 07:33:00,102.38,102.4,102.37,102.38,363800000.0
2008-09-29 07:34:00,102.38,102.38,102.285,102.295,887499983.0
2008-09-29 07:35:00,102.295,102.33,102.275,102.29,353800000.0
2008-09-29 07:36:00,102.29,102.29,102.29,102.29,558000000.0
2008-09-29 07:37:00,102.29,102.31,102.29,102.31,404000000.0
2008-09-29 07:38:00,102.31,102.375,102.3,102.365,228200000.0
2008-09-29 07:39:00,102.345,102.345,102.31,102.315,240900000.0
2008-09-29 07:40:00,102.31,102.325,102.3,102.31,677599999.0
2008-09-29 07:41:00,102.32,102.34,102.315,102.32,157700000.0
2008-09-29 07:42:00,102.32,102.35,102.32,102.32,242100000.0
2008-09-29 07:43:00,102.32,102.365,102.315,102.34,242400000.0
2008-09-29 07:44:00,102.34,102.34,102.34,102.34,211700000.0
2008-09-29 07:45:00,102.34,102.34,102.34,102.34,396800000.0
2008-09-29 07:46:00,102.34,102.36,102.27,102.3,503700000.0
2008-09-29 07:47:00,102.32,102.37,102.315,102.32,355700000.0
2008-09-29 07:48:00,102.315,102.325,102.315,102.315,118900000.0
2008-09-29 07:49:00,102.315,102.315,102.27,102.305,52400000.0
2008-09-29 07:50:00,102.305,102.32,102.295,102.305,32800000.0
2008-09-29 07:51:00,102.3,102.305,102.27,102.295,86900000.0
2008-09-29 07:52:00,102.295,102.295,102.26,102.27,2058800063.0
2008-09-29 07:53:00,102.27,102.305,102.27,102.305,1259100042.0
2008-09-29 07:54:00,102.31,102.33,102.27,102.33,82400000.0
2008-09-29 07:55:00,102.325,102.325,102.28,102.28,516899990.0
2008-09-29 07:56:00,102.28,102.33,102.28,102.325,524499987.0
2008-09-29 07:57:00,102.33,102.365,102.33,102.35,61600000.0
2008-09-29 07:58:00,102.34,102.38,102.34,102.37,92000000.0
2008-09-29 07:59:00,102.37,102.37,102.305,102.335,97600000.0
2008-09-29 08:00:00,102.345,102.36,102.34,102.35,81200000.0
2008-09-29 08:01:00,102.355,102.36,102.34,102.35,49600000.0
2008-09-29 08:02:00,102.345,102.35,102.32,102.34,120500000.0
2008-09-29 08:03:00,102.335,102.365,102.33,102.33,72300000.0
2008-09-29 08:04:00,102.34,102.34,102.3,102.31,490900000.0
2008-09-29 08:05:00,102.31,102.31,102.3,102.3,659200000.0
2008-09-29 08:06:00,102.3,102.31,102.29,102.29,716000000.0
2008-09-29 08:07:00,102.29,102.31,102.23,102.24,494999996.0
2008-09-29 08:08:00,102.24,102.3,102.24,102.3,1342899991.0
2008-09-29 08:09:00,102.3,102.3,102.3,102.3,423300000.0
2008-09-29 08:10:00,102.3,102.3,102.29,102.29,1179499990.0
2008-09-29 08:11:00,102.29,102.3,102.185,102.19,1623599977.0
2008-09-29 08:12:00,102.19,102.19,102.19,102.19,836500000.0
2008-09-29 08:13:00,102.19,102.205,102.19,102.195,584100000.0
2008-09-29 08:14:00,102.195,102.215,102.19,102.21,37500000.0
2008-09-29 08:15:00,102.215,102.215,102.2,102.2,192700000.0
2008-09-29 08:16:00,102.2,102.2,102.16,102.2,103200000.0
2008-09-29 08:17:00,102.2,102.2,102.16,102.18,148600000.0
2008-09-29 08:18:00,102.175,102.175,102.15,102.15,347300000.0
2008-09-29 08:19:00,102.14,102.15,102.13,102.14,56500000.0
2008-09-29 08:20:00,102.14,102.14,102.13,102.14,35000000.0
2008-09-29 08:21:00,102.14,102.14,102.085,102.13,116800000.0
2008-09-29 08:22:00,102.14,102.15,102.14,102.14,109000000.0
2008-09-29 08:23:00,102.14,102.155,102.14,102.14,86400000.0
2008-09-29 08:24:00,102.14,102.185,102.14,102.175,96500000.0
2008-09-29 08:25:00,102.185,102.225,102.17,102.215,213400000.0
2008-09-29 08:26:00,102.22,102.22,102.17,102.175,252700000.0
2008-09-29 08:27:00,102.175,102.19,102.155,102.165,184900000.0
2008-09-29 08:28:00,102.165,102.175,102.13,102.17,156400001.0
2008-09-29 08:29:00,102.17,102.245,102.155,102.225,248600000.0
2008-09-29 08:30:00,102.215,102.22,102.19,102.19,135100000.0
2008-09-29 08:31:00,102.19,102.19,102.18,102.18,27700000.0
2008-09-29 08:32:00,102.175,102.22,102.17,102.17,311100000.0
2008-09-29 08:33:00,102.17,102.17,102.085,102.11,216400002.0
2008-09-29 08:34:00,102.115,102.16,102.075,102.16,839400012.0
2008-09-29 08:35:00,102.16,102.16,102.115,102.15,984399995.0
2008-09-29 08:36:00,102.125,102.16,102.07,102.135,499500003.0
2008-09-29 08:37:00,102.13,102.15,102.105,102.115,290200000.0
2008-09-29 08:38:00,102.115,102.125,102.085,102.125,189800000.0
2008-09-29 08:39:00,102.12,102.17,102.09,102.165,237100000.0
2008-09-29 08:40:00,102.16,102.21,102.125,102.205,286500000.0
2008-09-29 08:41:00,102.205,102.25,102.195,102.245,330800000.0
2008-09-29 08:42:00,102.245,102.245,102.19,102.195,379200000.0
2008-09-29 08:43:00,102.195,102.22,102.175,102.195,267600000.0
2008-09-29 08:44:00,102.2,102.215,102.19,102.205,128500000.0
2008-09-29 08:45:00,102.2,102.21,102.19,102.2,172600000.0
2008-09-29 08:46:00,102.205,102.22,102.185,102.195,218500000.0
2008-09-29 08:47:00,102.195,102.205,102.145,102.15,218400000.0
2008-09-29 08:48:00,102.15,102.15,102.13,102.13,657400000.0
2008-09-29 08:49:00,102.13,102.145,102.13,102.14,628100000.0
2008-09-29 08:50:00,102.145,102.19,102.13,102.19,419900000.0
2008-09-29 08:51:00,102.185,102.245,102.175,102.195,146500000.0
2008-09-29 08:52:00,102.195,102.21,102.175,102.175,47100000.0
2008-09-29 08:53:00,102.185,102.21,102.165,102.18,91700000.0
2008-09-29 08:54:00,102.175,102.185,102.09,102.095,230500000.0
2008-09-29 08:55:00,102.105,102.115,102.09,102.105,42800000.0
2008-09-29 08:56:00,102.105,102.19,102.105,102.135,101300000.0
2008-09-29 08:57:00,102.13,102.185,102.12,102.18,86400000.0
2008-09-29 08:58:00,102.18,102.2,102.155,102.16,99000000.0
2008-09-29 08:59:00,102.16,102.175,102.13,102.165,100100000.0
2008-09-29 09:00:00,102.17,102.19,102.15,102.175,71300000.0
2008-09-29 09:01:00,102.175,102.18,102.145,102.175,87100000.0
2008-09-29 09:02:00,102.18,102.185,102.155,102.155,45500000.0
2008-09-29 09:03:00,102.155,102.16,102.145,102.15,74300000.0
2008-09-29 09:04:00,102.15,102.165,102.145,102.165,77200000.0
2008-09-29 09:05:00,102.17,102.175,102.145,102.155,50200000.0
2008-09-29 09:06:00,102.155,102.155,102.115,102.115,65500000.0
2008-09-29 09:07:00,102.11,102.12,102.095,102.105,65600000.0
2008-09-29 09:08:00,102.105,102.14,102.105,102.14,72600000.0
2008-09-29 09:09:00,102.135,102.145,102.11,102.13,102900000.0
2008-09-29 09:10:00,102.135,102.17,102.135,102.145,71500000.0
2008-09-29 09:11:00,102.14,102.185,102.135,102.165,95000000.0
2008-09-29 09:12:00,102.155,102.2,102.11,102.11,241400000.0
2008-09-29 09:13:00,102.11,102.14,102.055,102.055,234000000.0
2008-09-29 09:14:00,102.055,102.08,102.05,102.075,187800000.0
2008-09-29 09:15:00,102.075,102.075,101.975,101.99,1177000000.0
2008-09-29 09:16:00,101.99,101.995,101.905,101.925,165300000.0
2008-09-29 09:17:00,101.925,101.965,101.91,101.915,276900000.0
2008-09-29 09:18:00,101.915,101.92,101.795,101.82,348900000.0
2008-09-29 09:19:00,101.82,101.85,101.8,101.8,188900000.0
2008-09-29 09:20:00,101.8,101.81,101.725,101.81,158800000.0
2008-09-29 09:21:00,101.81,101.83,101.805,101.82,95600000.0
2008-09-29 09:22:00,101.82,101.835,101.81,101.81,73900000.0
2008-09-29 09:23:00,101.81,101.83,101.805,101.81,65700000.0
2008-09-29 09:24:00,101.81,101.83,101.78,101.78,152400000.0
2008-09-29 09:25:00,101.775,101.825,101.775,101.815,165900000.0
2008-09-29 09:26:00,101.815,101.87,101.815,101.87,228700000.0
2008-09-29 09:27:00,101.875,101.875,101.825,101.84,158500000.0
2008-09-29 09:28:00,101.84,101.85,101.81,101.84,195300000.0
2008-09-29 09:29:00,101.84,101.895,101.84,101.895,212800000.0
2008-09-29 09:30:00,101.895,101.995,101.885,101.975,358800000.0
2008-09-29 09:31:00,101.97,101.99,101.945,101.945,287900000.0
2008-09-29 09:32:00,101.94,101.955,101.905,101.905,211400000.0
2008-09-29 09:33:00,101.905,102.035,101.9,102.015,232700000.0
2008-09-29 09:34:00,102.0,102.03,101.99,102.015,173700000.0
2008-09-29 09:35:00,102.015,102.07,102.005,102.065,254700000.0
2008-09-29 09:36:00,102.07,102.1,102.04,102.055,72500000.0
2008-09-29 09:37:00,102.045,102.105,102.04,102.105,235000000.0
2008-09-29 09:38:00,102.115,102.165,102.1,102.13,136300000.0
2008-09-29 09:39:00,102.125,102.125,102.095,102.1,120800000.0
2008-09-29 09:40:00,102.1,102.11,102.045,102.06,370700000.0
2008-09-29 09:41:00,102.055,102.06,102.03,102.04,330900000.0
2008-09-29 09:42:00,102.04,102.075,102.02,102.045,380900000.0
2008-09-29 09:43:00,102.045,102.045,102.02,102.02,94900000.0
2008-09-29 09:44:00,102.02,102.02,101.89,101.91,274200000.0
2008-09-29 09:45:00,101.915,101.93,101.86,101.87,332900000.0
2008-09-29 09:46:00,101.865,101.87,101.8,101.84,436600000.0
2008-09-29 09:47:00,101.84,101.87,101.82,101.82,359100000.0
2008-09-29 09:48:00,101.82,101.855,101.81,101.84,343400000.0
2008-09-29 09:49:00,101.84,101.84,101.735,101.745,330800000.0
2008-09-29 09:50:00,101.755,101.805,101.71,101.71,380100000.0
2008-09-29 09:51:00,101.71,101.78,101.71,101.74,334300000.0
2008-09-29 09:52:00,101.74,101.765,101.725,101.745,273000000.0
2008-09-29 09:53:00,101.745,101.8,101.745,101.795,87900000.0
2008-09-29 09:54:00,101.795,101.81,101.78,101.79,394100000.0
2008-09-29 09:55:00,101.79,101.83,101.76,101.82,276400000.0
2008-09-29 09:56:00,101.82,101.82,101.78,101.805,415100000.0
2008-09-29 09:57:00,101.805,101.835,101.8,101.805,458500000.0
2008-09-29 09:58:00,101.805,101.825,101.795,101.815,239700000.0
2008-09-29 09:59:00,101.82,101.835,101.795,101.805,342300000.0
2008-09-29 10:00:00,101.805,101.87,101.795,101.83,249000000.0
2008-09-29 10:01:00,101.83,101.84,101.765,101.775,353000000.0
2008-09-29 10:02:00,101.785,101.785,101.71,101.71,530600000.0
2008-09-29 10:03:00,101.71,101.745,101.71,101.735,474600000.0
2008-09-29 10:04:00,101.735,101.745,101.71,101.74,473100000.0
2008-09-29 10:05:00,101.74,101.75,101.72,101.74,350200000.0
2008-09-29 10:06:00,101.74,101.84,101.735,101.825,368900000.0
2008-09-29 10:07:00,101.82,101.86,101.815,101.855,176800000.0
2008-09-29 10:08:00,101.85,101.89,101.84,101.87,422200000.0
2008-09-29 10:09:00,101.87,101.885,101.85,101.86,478400000.0
2008-09-29 10:10:00,101.86,101.875,101.855,101.855,222300000.0
2008-09-29 10:11:00,101.85,101.855,101.84,101.84,336100000.0
2008-09-29 10:12:00,101.84,101.91,101.82,101.885,382900000.0
2008-09-29 10:13:00,101.885,101.9,101.84,101.865,336000000.0
2008-09-29 10:14:00,101.875,101.875,101.83,101.84,533300000.0
2008-09-29 10:15:00,101.84,101.885,101.825,101.86,551600000.0
2008-09-29 10:16:00,101.86,101.885,101.825,101.84,380600000.0
2008-09-29 10:17:00,101.845,101.855,101.84,101.84,527100000.0
2008-09-29 10:18:00,101.84,101.895,101.84,101.885,368200000.0
2008-09-29 10:19:00,101.89,101.895,101.84,101.84,30400000.0
2008-09-29 10:20:00,101.855,101.88,101.845,101.87,429500000.0
2008-09-29 10:21:00,101.875,101.92,101.87,101.875,244400000.0
2008-09-29 10:22:00,101.88,101.91,101.845,101.87,208100000.0
2008-09-29 10:23:00,101.88,101.95,101.87,101.95,148300000.0
2008-09-29 10:24:00,101.945,102.025,101.945,101.995,126300000.0
2008-09-29 10:25:00,102.0,102.125,102.0,102.12,149900000.0
2008-09-29 10:26:00,102.12,102.125,102.06,102.095,87200000.0
2008-09-29 10:27:00,102.09,102.22,102.075,102.15,366300000.0
2008-09-29 10:28:00,102.15,102.17,102.06,102.06,455000000.0
2008-09-29 10:29:00,102.06,102.065,102.06,102.06,44600000.0
2008-09-29 10:30:00,102.06,102.075,102.06,102.06,117700000.0
2008-09-29 10:31:00,102.06,102.08,102.06,102.06,126400000.0
2008-09-29 10:32:00,102.06,102.12,102.06,102.06,181600000.0
2008-09-29 10:33:00,102.07,102.075,102.04,102.04,102200000.0
2008-09-29 10:34:00,102.05,102.055,102.03,102.05,109600000.0
2008-09-29 10:35:00,102.05,102.075,102.05,102.05,130600000.0
2008-09-29 10:36:00,102.05,102.09,102.05,102.085,156500000.0
2008-09-29 10:37:00,102.09,102.11,102.085,102.105,72400000.0
2008-09-29 10:38:00,102.11,102.13,102.105,102.125,83200000.0
2008-09-29 10:39:00,102.125,102.125,102.09,102.095,158400000.0
2008-09-29 10:40:00,102.095,102.11,102.06,102.065,286100000.0
2008-09-29 10:41:00,102.065,102.1,102.05,102.095,304200000.0
2008-09-29 10:42:00,102.1,102.155,102.095,102.115,251800000.0
2008-09-29 10:43:00,102.115,102.135,102.085,102.1,389100000.0
2008-09-29 10:44:00,102.1,102.105,102.06,102.06,168600000.0
2008-09-29 10:45:00,102.06,102.09,102.045,102.045,125000000.0
2008-09-29 10:46:00,102.045,102.065,102.02,102.025,93800000.0
2008-09-29 10:47:00,102.02,102.04,101.99,102.025,144500000.0
2008-09-29 10:48:00,102.03,102.04,102.015,102.025,117100000.0
2008-09-29 10:49:00,102.025,102.045,102.025,102.04,107900000.0
2008-09-29 10:50:00,102.035,102.07,102.03,102.06,59800000.0
2008-09-29 10:51:00,102.05,102.05,102.025,102.035,34400000.0
2008-09-29 10:52:00,102.03,102.055,102.02,102.02,39400000.0
2008-09-29 10:53:00,102.03,102.03,102.015,102.015,32600000.0
2008-09-29 10:54:00,102.015,102.02,102.015,102.015,55500000.0
2008-09-29 10:55:00,102.015,102.015,102.015,102.015,83000000.0
2008-09-29 10:56:00,102.015,102.02,102.015,102.02,117900000.0
2008-09-29 10:57:00,102.015,102.02,102.015,102.015,107900000.0
2008-09-29 10:58:00,102.015,102.015,102.005,102.015,130000000.0
2008-09-29 10:59:00,102.015,102.015,102.015,102.015,158200000.0
2008-09-29 11:00:00,102.015,102.015,101.995,102.015,110400000.0
2008-09-29 11:01:00,102.015,102.015,101.995,102.015,154800000.0
2008-09-29 11:02:00,102.015,102.035,102.015,102.02,168600000.0
2008-09-29 11:03:00,102.025,102.03,101.94,101.995,137800000.0
2008-09-29 11:04:00,101.995,102.01,101.975,102.01,72900000.0
2008-09-29 11:05:00,102.01,102.05,101.985,102.03,88000000.0
2008-09-29 11:06:00,102.03,102.1,102.025,102.095,60800000.0
2008-09-29 11:07:00,102.095,102.13,102.095,102.11,84800000.0
2008-09-29 11:08:00,102.105,102.105,102.07,102.085,122500000.0
2008-09-29 11:09:00,102.08,102.08,102.055,102.07,119900000.0
2008-09-29 11:10:00,102.065,102.13,102.05,102.11,118900000.0
2008-09-29 11:11:00,102.11,102.115,102.085,102.115,144800000.0
2008-09-29 11:12:00,102.12,102.175,102.115,102.145,95200000.0
2008-09-29 11:13:00,102.145,102.155,102.075,102.08,760999999.0
2008-09-29 11:14:00,102.07,102.09,102.01,102.02,148500000.0
2008-09-29 11:15:00,102.02,102.055,102.0,102.05,148500000.0
2008-09-29 11:16:00,102.055,102.1,102.05,102.1,64400000.0
2008-09-29 11:17:00,102.1,102.125,102.1,102.11,67100000.0
2008-09-29 11:18:00,102.11,102.115,102.06,102.11,113100000.0
2008-09-29 11:19:00,102.105,102.13,102.105,102.12,73800000.0
2008-09-29 11:20:00,102.12,102.145,102.12,102.13,124500000.0
2008-09-29 11:21:00,102.125,102.14,102.085,102.1,326000000.0
2008-09-29 11:22:00,102.095,102.15,102.095,102.14,271700000.0
2008-09-29 11:23:00,102.14,102.17,102.115,102.115,346800000.0
2008-09-29 11:24:00,102.125,102.165,102.105,102.15,269000000.0
2008-09-29 11:25:00,102.145,102.145,102.105,102.14,466900000.0
2008-09-29 11:26:00,102.13,102.145,102.115,102.115,127800000.0
2008-09-29 11:27:00,102.11,102.12,102.095,102.095,260200000.0
2008-09-29 11:28:00,102.095,102.125,102.09,102.125,134400000.0
2008-09-29 11:29:00,102.125,102.135,102.075,102.08,325400000.0
2008-09-29 11:30:00,102.08,102.155,102.075,102.155,230200000.0
2008-09-29 11:31:00,102.155,102.155,102.09,102.095,179700000.0
2008-09-29 11:32:00,102.095,102.105,101.96,101.97,253400000.0
2008-09-29 11:33:00,101.97,101.98,101.95,101.965,395900000.0
2008-09-29 11:34:00,101.965,102.01,101.955,101.955,306400000.0
2008-09-29 11:35:00,101.95,101.995,101.94,101.995,195300000.0
2008-09-29 11:36:00,102.0,102.0,101.915,101.915,211300000.0
2008-09-29 11:37:00,101.915,101.95,101.905,101.935,292900000.0
2008-09-29 11:38:00,101.935,101.965,101.935,101.945,192500000.0
2008-09-29 11:39:00,101.955,101.985,101.95,101.965,198800000.0
2008-09-29 11:40:00,101.97,101.995,101.97,101.995,86400000.0
2008-09-29 11:41:00,101.995,101.995,101.97,101.97,144500000.0
2008-09-29 11:42:00,101.97,101.975,101.955,101.955,157200000.0
2008-09-29 11:43:00,101.96,101.965,101.925,101.965,172000000.0
2008-09-29 11:44:00,101.96,101.96,101.915,101.96,160800000.0
2008-09-29 11:45:00,101.965,102.0,101.955,101.995,154300000.0
2008-09-29 11:46:00,101.995,102.02,101.98,102.0,205500000.0
2008-09-29 11:47:00,102.0,102.02,102.0,102.02,225100000.0
2008-09-29 11:48:00,102.015,102.06,102.015,102.045,428700000.0
2008-09-29 11:49:00,102.045,102.05,102.005,102.015,180800000.0
2008-09-29 11:50:00,102.015,102.045,101.975,102.045,298200000.0
2008-09-29 11:51:00,102.06,102.065,101.93,102.015,378500001.0
2008-09-29 11:52:00,102.015,102.04,101.985,102.005,198400000.0
2008-09-29 11:53:00,102.015,102.065,101.97,102.05,344800000.0
2008-09-29 11:54:00,102.045,102.055,101.99,102.0,367100000.0
2008-09-29 11:55:00,102.0,102.125,102.0,102.09,219500000.0
2008-09-29 11:56:00,102.09,102.11,102.08,102.105,141500000.0
2008-09-29 11:57:00,102.105,102.13,102.085,102.09,197400000.0
2008-09-29 11:58:00,102.09,102.09,102.07,102.09,106500000.0
2008-09-29 11:59:00,102.075,102.09,102.06,102.075,186700000.0
2008-09-29 12:00:00,102.085,102.155,102.08,102.105,585799998.0
2008-09-29 12:01:00,102.105,102.105,102.05,102.105,701200000.0
2008-09-29 12:02:00,102.105,102.105,102.105,102.105,348000000.0
2008-09-29 12:03:00,102.105,102.105,102.045,102.05,409200000.0
2008-09-29 12:04:00,102.05,102.105,102.035,102.075,246600000.0
2008-09-29 12:05:00,102.075,102.08,102.05,102.06,79100000.0
2008-09-29 12:06:00,102.06,102.06,102.015,102.035,574300000.0
2008-09-29 12:07:00,102.03,102.08,102.03,102.07,210500000.0
2008-09-29 12:08:00,102.08,102.08,102.01,102.025,277600000.0
2008-09-29 12:09:00,102.025,102.04,102.01,102.03,261100000.0
2008-09-29 12:10:00,102.03,102.045,102.01,102.045,171600000.0
2008-09-29 12:11:00,102.045,102.085,102.045,102.075,263100000.0
2008-09-29 12:12:00,102.075,102.11,102.075,102.095,316300000.0
2008-09-29 12:13:00,102.105,102.14,102.1,102.13,345600000.0
2008-09-29 12:14:00,102.13,102.18,102.11,102.15,317800000.0
2008-09-29 12:15:00,102.155,102.175,102.135,102.155,262100000.0
2008-09-29 12:16:00,102.155,102.2,102.15,102.16,327700000.0
2008-09-29 12:17:00,102.15,102.16,102.145,102.155,271500000.0
2008-09-29 12:18:00,102.155,102.155,102.145,102.145,362600000.0
2008-09-29 12:19:00,102.145,102.145,102.095,102.105,88600000.0
2008-09-29 12:20:00,102.105,102.105,102.04,102.04,72600000.0
2008-09-29 12:21:00,102.06,102.08,102.05,102.08,95800000.0
2008-09-29 12:22:00,102.08,102.095,102.045,102.045,174200000.0
2008-09-29 12:23:00,102.045,102.11,102.04,102.11,122300000.0
2008-09-29 12:24:00,102.11,102.13,102.085,102.095,230600000.0
2008-09-29 12:25:00,102.09,102.09,102.065,102.09,255800000.0
2008-09-29 12:26:00,102.095,102.105,102.075,102.095,264200000.0
2008-09-29 12:27:00,102.095,102.105,102.09,102.09,94800000.0
2008-09-29 12:28:00,102.09,102.115,102.08,102.11,72200000.0
2008-09-29 12:29:00,102.115,102.12,102.085,102.085,105000000.0
2008-09-29 12:30:00,102.085,102.095,102.06,102.06,103200000.0
2008-09-29 12:31:00,102.055,102.055,102.04,102.045,187200000.0
2008-09-29 12:32:00,102.05,102.05,102.04,102.04,95000000.0
2008-09-29 12:33:00,102.045,102.085,102.035,102.035,211500000.0
2008-09-29 12:34:00,102.035,102.035,102.02,102.025,122000000.0
2008-09-29 12:35:00,102.03,102.045,101.965,101.98,345900000.0
2008-09-29 12:36:00,101.98,101.98,101.895,101.905,356300000.0
2008-09-29 12:37:00,101.9,101.93,101.9,101.9,145200000.0
2008-09-29 12:38:00,101.9,101.96,101.895,101.94,266800000.0
2008-09-29 12:39:00,101.94,101.98,101.94,101.98,105700000.0
2008-09-29 12:40:00,101.98,102.01,101.95,102.01,246400000.0
2008-09-29 12:41:00,102.005,102.05,102.005,102.045,219900000.0
2008-09-29 12:42:00,102.045,102.045,102.01,102.025,110500000.0
2008-09-29 12:43:00,102.025,102.025,102.015,102.02,53800000.0
2008-09-29 12:44:00,102.02,102.02,102.015,102.015,34600000.0
2008-09-29 12:45:00,102.015,102.015,101.965,101.98,234600000.0
2008-09-29 12:46:00,101.98,102.005,101.975,101.995,224000000.0
2008-09-29 12:47:00,101.995,102.04,101.98,102.035,137600000.0
2008-09-29 12:48:00,102.035,102.04,102.03,102.04,81900000.0
2008-09-29 12:49:00,102.035,102.035,102.025,102.03,110600000.0
2008-09-29 12:50:00,102.03,102.065,102.03,102.06,153000000.0
2008-09-29 12:51:00,102.065,102.095,102.065,102.095,295000000.0
2008-09-29 12:52:00,102.09,102.145,102.09,102.145,584800000.0
2008-09-29 12:53:00,102.145,102.185,102.14,102.17,358700000.0
2008-09-29 12:54:00,102.165,102.165,102.13,102.155,216400000.0
2008-09-29 12:55:00,102.155,102.2,102.13,102.14,290600000.0
2008-09-29 12:56:00,102.135,102.145,102.095,102.125,192600000.0
2008-09-29 12:57:00,102.13,102.155,102.11,102.12,238400000.0
2008-09-29 12:58:00,102.12,102.12,102.07,102.07,198500000.0
2008-09-29 12:59:00,102.07,102.085,102.005,102.03,381900000.0
2008-09-29 13:00:00,102.03,102.035,101.975,102.01,223200000.0
2008-09-29 13:01:00,102.01,102.015,101.965,101.975,161999999.0
2008-09-29 13:02:00,101.975,101.99,101.965,101.975,545999993.0
2008-09-29 13:03:00,101.98,102.025,101.975,102.025,284500000.0
2008-09-29 13:04:00,102.02,102.04,101.97,101.975,744300001.0
2008-09-29 13:05:00,101.975,101.995,101.915,101.955,306000000.0
2008-09-29 13:06:00,101.955,101.985,101.92,101.92,330600000.0
2008-09-29 13:07:00,101.92,101.96,101.92,101.935,188900000.0
2008-09-29 13:08:00,101.93,101.93,101.86,101.9,281100000.0
2008-09-29 13:09:00,101.9,101.97,101.875,101.94,277600000.0
2008-09-29 13:10:00,101.945,101.95,101.89,101.89,235900000.0
2008-09-29 13:11:00,101.89,101.895,101.83,101.86,246700000.0
2008-09-29 13:12:00,101.86,101.88,101.855,101.855,176300000.0
2008-09-29 13:13:00,101.855,101.895,101.845,101.885,136900000.0
2008-09-29 13:14:00,101.89,101.935,101.875,101.935,148100000.0
2008-09-29 13:15:00,101.935,101.99,101.915,101.99,301400000.0
2008-09-29 13:16:00,101.985,102.035,101.97,102.03,257700000.0
2008-09-29 13:17:00,102.03,102.03,101.99,101.995,205700000.0
2008-09-29 13:18:00,101.995,102.01,101.97,102.0,205300000.0
2008-09-29 13:19:00,102.0,102.055,101.975,102.02,232300000.0
2008-09-29 13:20:00,102.02,102.035,101.99,102.005,248600000.0
2008-09-29 13:21:00,102.005,102.045,102.0,102.035,501000000.0
2008-09-29 13:22:00,102.035,102.035,101.97,102.01,284300000.0
2008-09-29 13:23:00,102.01,102.05,101.995,102.04,383300000.0
2008-09-29 13:24:00,102.035,102.055,102.015,102.045,302400000.0
2008-09-29 13:25:00,102.045,102.045,102.0,102.01,277900000.0
2008-09-29 13:26:00,102.025,102.045,101.995,102.0,236000000.0
2008-09-29 13:27:00,102.0,102.015,101.95,101.955,263000000.0
2008-09-29 13:28:00,101.96,101.96,101.925,101.94,371100000.0
2008-09-29 13:29:00,101.94,101.945,101.92,101.92,118600000.0
2008-09-29 13:30:00,101.93,101.975,101.92,101.975,58500000.0
2008-09-29 13:31:00,101.975,101.98,101.955,101.955,103600000.0
2008-09-29 13:32:00,101.955,101.965,101.925,101.925,92000000.0
2008-09-29 13:33:00,101.915,101.955,101.91,101.91,65800000.0
2008-09-29 13:34:00,101.92,101.955,101.9,101.92,101400000.0
2008-09-29 13:35:00,101.945,101.955,101.925,101.955,71700000.0
2008-09-29 13:36:00,101.955,101.98,101.955,101.975,92900000.0
2008-09-29 13:37:00,101.975,102.02,101.96,102.01,163100000.0
2008-09-29 13:38:00,102.015,102.095,102.015,102.07,370100000.0
2008-09-29 13:39:00,102.075,102.19,102.075,102.12,453100000.0
2008-09-29 13:40:00,102.12,102.165,102.1,102.135,264800000.0
2008-09-29 13:41:00,102.13,102.14,102.11,102.12,167500000.0
2008-09-29 13:42:00,102.12,102.12,102.1,102.1,35000000.0
2008-09-29 13:43:00,102.1,102.11,102.08,102.08,59100000.0
2008-09-29 13:44:00,102.08,102.08,102.03,102.06,135900000.0
2008-09-29 13:45:00,102.065,102.08,102.065,102.08,60900000.0
2008-09-29 13:46:00,102.07,102.07,102.06,102.06,64600000.0
2008-09-29 13:47:00,102.06,102.08,102.06,102.08,40900000.0
2008-09-29 13:48:00,102.08,102.08,102.065,102.07,56800000.0
2008-09-29 13:49:00,102.07,102.09,102.07,102.08,41500000.0
2008-09-29 13:50:00,102.08,102.08,102.06,102.07,10400000.0
2008-09-29 13:51:00,102.075,102.075,102.025,102.07,124100000.0
2008-09-29 13:52:00,102.07,102.07,102.04,102.04,48000000.0
2008-09-29 13:53:00,102.05,102.08,102.04,102.04,38000000.0
2008-09-29 13:54:00,102.04,102.05,102.02,102.03,90200000.0
2008-09-29 13:55:00,102.03,102.05,102.03,102.03,55600000.0
2008-09-29 13:56:00,102.04,102.04,101.975,102.0,114400000.0
2008-09-29 13:57:00,102.0,102.02,101.98,101.985,115100000.0
2008-09-29 13:58:00,101.99,102.01,101.96,101.99,139900000.0
2008-09-29 13:59:00,101.99,102.0,101.96,101.99,67200000.0
2008-09-29 14:00:00,101.99,102.01,101.98,101.99,56300000.0
2008-09-29 14:01:00,101.985,101.99,101.96,101.97,96700000.0
2008-09-29 14:02:00,101.96,101.98,101.95,101.96,79200000.0
2008-09-29 14:03:00,101.96,102.0,101.96,101.995,188700000.0
2008-09-29 14:04:00,101.995,102.02,101.99,102.01,94800000.0
2008-09-29 14:05:00,102.01,102.05,102.0,102.005,164100000.0
2008-09-29 14:06:00,102.01,102.08,102.005,102.045,240200000.0
2008-09-29 14:07:00,102.045,102.045,101.985,102.0,305900000.0
2008-09-29 14:08:00,102.0,102.03,101.995,102.0,193800000.0
2008-09-29 14:09:00,101.995,102.06,101.995,102.02,137000000.0
2008-09-29 14:10:00,102.02,102.05,101.99,102.04,131300000.0
2008-09-29 14:11:00,102.045,102.06,102.02,102.04,61400000.0
2008-09-29 14:12:00,102.025,102.05,102.01,102.01,112300000.0
2008-09-29 14:13:00,102.0,102.04,101.97,101.985,203100000.0
2008-09-29 14:14:00,101.985,102.07,101.98,101.99,131100000.0
2008-09-29 14:15:00,101.99,102.1,101.99,102.1,141000000.0
2008-09-29 14:16:00,102.095,102.11,102.04,102.07,241700000.0
2008-09-29 14:17:00,102.075,102.095,102.07,102.075,125600000.0
2008-09-29 14:18:00,102.08,102.08,102.0,102.01,104300000.0
2008-09-29 14:19:00,102.02,102.105,102.01,102.01,278400000.0
2008-09-29 14:20:00,102.015,102.05,102.0,102.02,197900000.0
2008-09-29 14:21:00,102.03,102.06,102.02,102.04,179300000.0
2008-09-29 14:22:00,102.04,102.05,101.98,102.0,118100000.0
2008-09-29 14:23:00,102.0,102.0,101.945,101.96,180100000.0
2008-09-29 14:24:00,101.96,101.99,101.94,101.97,156700000.0
2008-09-29 14:25:00,101.97,102.04,101.97,102.01,186500000.0
2008-09-29 14:26:00,102.01,102.05,101.99,102.05,117800000.0
2008-09-29 14:27:00,102.05,102.055,102.02,102.03,106100000.0
2008-09-29 14:28:00,102.04,102.055,102.03,102.05,116500000.0
2008-09-29 14:29:00,102.045,102.05,101.895,101.925,214400000.0
2008-09-29 14:30:00,101.945,101.99,101.91,101.965,162900000.0
2008-09-29 14:31:00,101.965,101.98,101.93,101.935,181000000.0
2008-09-29 14:32:00,101.935,101.98,101.935,101.96,208100000.0
2008-09-29 14:33:00,101.96,101.965,101.91,101.92,164400000.0
2008-09-29 14:34:00,101.92,101.93,101.88,101.89,40100000.0
2008-09-29 14:35:00,101.89,101.91,101.83,101.84,49200000.0
2008-09-29 14:36:00,101.84,101.87,101.815,101.84,116600000.0
2008-09-29 14:37:00,101.83,101.85,101.8,101.82,92900000.0
2008-09-29 14:38:00,101.82,101.85,101.8,101.85,97000000.0
2008-09-29 14:39:00,101.83,101.86,101.81,101.85,49700000.0
2008-09-29 14:40:00,101.85,101.88,101.83,101.87,74700000.0
2008-09-29 14:41:00,101.86,101.87,101.825,101.84,171800000.0
2008-09-29 14:42:00,101.84,101.88,101.83,101.85,122700000.0
2008-09-29 14:43:00,101.84,101.85,101.82,101.84,86600000.0
2008-09-29 14:44:00,101.84,101.855,101.83,101.84,75100000.0
2008-09-29 14:45:00,101.84,101.84,101.83,101.83,51500000.0
2008-09-29 14:46:00,101.83,101.84,101.81,101.83,170600000.0
2008-09-29 14:47:00,101.83,101.9,101.82,101.89,202700000.0
2008-09-29 14:48:00,101.89,101.89,101.855,101.88,74300000.0
2008-09-29 14:49:00,101.88,101.88,101.86,101.865,81600000.0
2008-09-29 14:50:00,101.87,101.87,101.81,101.85,83900000.0
2008-09-29 14:51:00,101.84,101.87,101.83,101.85,96100000.0
2008-09-29 14:52:00,101.85,101.87,101.81,101.85,127500000.0
2008-09-29 14:53:00,101.855,101.89,101.84,101.88,76700000.0
2008-09-29 14:54:00,101.88,101.9,101.845,101.865,103800000.0
2008-09-29 14:55:00,101.855,101.9,101.845,101.895,117100000.0
2008-09-29 14:56:00,101.89,101.9,101.86,101.87,100900000.0
2008-09-29 14:57:00,101.87,101.94,101.865,101.91,137800000.0
2008-09-29 14:58:00,101.92,101.97,101.89,101.94,240600000.0
2008-09-29 14:59:00,101.945,102.005,101.945,102.005,114100000.0
2008-09-29 15:00:00,102.01,102.04,102.005,102.03,120500000.0
2008-09-29 15:01:00,102.03,102.05,102.01,102.01,77600000.0
2008-09-29 15:02:00,102.01,102.04,101.995,102.01,100300000.0
2008-09-29 15:03:00,102.01,102.01,101.96,101.97,141400000.0
2008-09-29 15:04:00,101.97,101.97,101.93,101.95,121500000.0
2008-09-29 15:05:00,101.95,101.97,101.93,101.95,151800000.0
2008-09-29 15:06:00,101.95,101.95,101.89,101.9,119300000.0
2008-09-29 15:07:00,101.9,101.92,101.89,101.89,95600000.0
2008-09-29 15:08:00,101.9,101.92,101.86,101.91,92400000.0
2008-09-29 15:09:00,101.9,101.9,101.86,101.87,93100000.0
2008-09-29 15:10:00,101.87,101.87,101.765,101.78,224500000.0
2008-09-29 15:11:00,101.775,101.87,101.775,101.85,175100000.0
2008-09-29 15:12:00,101.85,101.85,101.8,101.82,52400000.0
2008-09-29 15:13:00,101.82,101.83,101.79,101.81,125700000.0
2008-09-29 15:14:00,101.81,101.84,101.76,101.77,169900000.0
2008-09-29 15:15:00,101.77,101.8,101.77,101.78,146400000.0
2008-09-29 15:16:00,101.79,101.8,101.78,101.8,107800000.0
2008-09-29 15:17:00,101.8,101.87,101.8,101.87,76200000.0
2008-09-29 15:18:00,101.88,101.89,101.82,101.845,76800000.0
2008-09-29 15:19:00,101.855,101.88,101.84,101.87,81400000.0
2008-09-29 15:20:00,101.86,101.89,101.83,101.89,92600000.0
2008-09-29 15:21:00,101.88,101.9,101.84,101.84,119900000.0
2008-09-29 15:22:00,101.84,101.88,101.84,101.85,51300000.0
2008-09-29 15:23:00,101.855,102.03,101.855,102.03,90700000.0
2008-09-29 15:24:00,102.015,102.06,102.01,102.02,154100000.0
2008-09-29 15:25:00,102.02,102.02,101.93,101.975,149000000.0
2008-09-29 15:26:00,101.975,102.03,101.97,102.01,97500000.0
2008-09-29 15:27:00,102.01,102.03,101.99,102.02,70700000.0
2008-09-29 15:28:00,102.01,102.025,102.0,102.02,65400000.0
2008-09-29 15:29:00,102.01,102.03,101.96,101.96,110600000.0
2008-09-29 15:30:00,101.97,102.045,101.94,102.04,158400000.0
2008-09-29 15:31:00,102.03,102.03,101.965,101.975,122400000.0
2008-09-29 15:32:00,101.975,101.99,101.915,101.915,112400000.0
2008-09-29 15:33:00,101.91,101.915,101.76,101.76,189500000.0
2008-09-29 15:34:00,101.755,101.875,101.75,101.83,198200000.0
2008-09-29 15:35:00,101.83,101.9,101.805,101.88,233400000.0
2008-09-29 15:36:00,101.88,101.915,101.865,101.91,128800000.0
2008-09-29 15:37:00,101.91,101.925,101.89,101.9,122000000.0
2008-09-29 15:38:00,101.895,101.935,101.875,101.925,97500000.0
2008-09-29 15:39:00,101.925,101.95,101.905,101.91,130600000.0
2008-09-29 15:40:00,101.91,101.91,101.87,101.89,197600000.0
2008-09-29 15:41:00,101.88,101.9,101.87,101.875,201800000.0
2008-09-29 15:42:00,101.875,101.88,101.82,101.83,189900000.0
2008-09-29 15:43:00,101.825,101.865,101.82,101.85,254500000.0
2008-09-29 15:44:00,101.85,101.87,101.82,101.82,160400000.0
2008-09-29 15:45:00,101.82,101.84,101.765,101.77,172900000.0
2008-09-29 15:46:00,101.76,101.805,101.76,101.805,92500000.0
2008-09-29 15:47:00,101.8,101.815,101.78,101.785,179600000.0
2008-09-29 15:48:00,101.785,101.805,101.77,101.795,165200000.0
2008-09-29 15:49:00,101.79,101.86,101.79,101.84,222900000.0
2008-09-29 15:50:00,101.84,101.945,101.84,101.89,213100000.0
2008-09-29 15:51:00,101.89,101.94,101.88,101.94,141800000.0
2008-09-29 15:52:00,101.94,101.98,101.94,101.97,149700000.0
2008-09-29 15:53:00,101.97,101.97,101.89,101.9,170100000.0
2008-09-29 15:54:00,101.9,101.91,101.855,101.86,217700000.0
2008-09-29 15:55:00,101.84,101.86,101.765,101.77,248900000.0
2008-09-29 15:56:00,101.77,101.81,101.765,101.79,148800000.0
2008-09-29 15:57:00,101.79,101.825,101.775,101.8,132100000.0
2008-09-29 15:58:00,101.8,101.81,101.78,101.8,119700000.0
2008-09-29 15:59:00,101.8,101.84,101.785,101.83,209400000.0
2008-09-29 16:00:00,101.83,102.09,101.8,101.92,518099988.0
2008-09-29 16:01:00,101.92,101.97,101.875,101.93,242000000.0
2008-09-29 16:02:00,101.93,101.95,101.845,101.89,169800000.0
2008-09-29 16:03:00,101.885,101.94,101.845,101.94,120500000.0
2008-09-29 16:04:00,101.94,101.94,101.805,101.85,238900000.0
2008-09-29 16:05:00,101.85,101.85,101.715,101.745,1716800052.0
2008-09-29 16:06:00,101.745,101.77,101.7,101.76,923300023.0
2008-09-29 16:07:00,101.73,101.75,101.7,101.75,774500019.0
2008-09-29 16:08:00,101.745,101.745,101.62,101.63,774500019.0
2008-09-29 16:09:00,101.63,101.63,101.55,101.59,197000000.0
2008-09-29 16:10:00,101.58,101.63,101.58,101.59,179900000.0
2008-09-29 16:11:00,101.59,101.6,101.47,101.475,368500000.0
2008-09-29 16:12:00,101.48,101.61,101.47,101.58,222700000.0
2008-09-29 16:13:00,101.57,101.62,101.54,101.58,126500000.0
2008-09-29 16:14:00,101.575,101.58,101.5,101.5,130500000.0
2008-09-29 16:15:00,101.5,101.51,101.4,101.43,131300000.0
2008-09-29 16:16:00,101.41,101.42,101.32,101.33,175800000.0
2008-09-29 16:17:00,101.33,101.385,101.32,101.34,165600000.0
2008-09-29 16:18:00,101.34,101.35,101.2,101.2,434899999.0
2008-09-29 16:19:00,101.205,101.235,101.16,101.225,422900000.0
2008-09-29 16:20:00,101.225,101.27,101.155,101.22,673099981.0
2008-09-29 16:21:00,101.22,101.25,101.1,101.125,878899968.0
2008-09-29 16:22:00,101.135,101.185,101.12,101.18,1076499960.0
2008-09-29 16:23:00,101.19,101.19,101.135,101.16,138800000.0
2008-09-29 16:24:00,101.165,101.21,101.1,101.17,265100000.0
2008-09-29 16:25:00,101.17,101.22,101.155,101.22,186200000.0
2008-09-29 16:26:00,101.22,101.23,101.15,101.21,225400000.0
2008-09-29 16:27:00,101.21,101.23,101.16,101.2,347900000.0
2008-09-29 16:28:00,101.2,101.26,101.19,101.26,370000000.0
2008-09-29 16:29:00,101.26,101.36,101.24,101.36,149300000.0
2008-09-29 16:30:00,101.36,101.37,101.24,101.24,253500000.0
2008-09-29 16:31:00,101.24,101.26,101.18,101.25,169600000.0
2008-09-29 16:32:00,101.24,101.29,101.24,101.29,94500000.0
2008-09-29 16:33:00,101.29,101.365,101.29,101.34,219100000.0
2008-09-29 16:34:00,101.34,101.39,101.33,101.38,184800000.0
2008-09-29 16:35:00,101.37,101.39,101.32,101.34,154000000.0
2008-09-29 16:36:00,101.34,101.34,101.25,101.25,200200000.0
2008-09-29 16:37:00,101.25,101.285,101.195,101.26,204800000.0
2008-09-29 16:38:00,101.26,101.31,101.19,101.225,222700000.0
2008-09-29 16:39:00,101.225,101.26,101.21,101.24,332200000.0
2008-09-29 16:40:00,101.245,101.245,101.16,101.19,226400000.0
2008-09-29 16:41:00,101.2,101.2,101.04,101.04,725099978.0
2008-09-29 16:42:00,101.045,101.05,100.945,100.995,297300000.0
2008-09-29 16:43:00,100.99,100.99,100.84,100.875,284800000.0
2008-09-29 16:44:00,100.875,100.95,100.87,100.915,180900000.0
2008-09-29 16:45:00,100.92,101.0,100.92,100.98,208700000.0
2008-09-29 16:46:00,100.97,101.05,100.97,101.04,157300000.0
2008-09-29 16:47:00,101.05,101.11,101.02,101.11,129700000.0
2008-09-29 16:48:00,101.1,101.11,100.995,100.995,629500016.0
2008-09-29 16:49:00,100.995,101.15,100.995,101.15,150900001.0
2008-09-29 16:50:00,101.145,101.155,101.05,101.06,372000000.0
2008-09-29 16:51:00,101.06,101.07,101.0,101.07,280200000.0
2008-09-29 16:52:00,101.07,101.07,100.995,101.02,266200000.0
2008-09-29 16:53:00,101.02,101.05,100.995,101.03,148300000.0
2008-09-29 16:54:00,101.03,101.08,101.02,101.04,188500000.0
2008-09-29 16:55:00,101.04,101.09,101.035,101.09,187100000.0
2008-09-29 16:56:00,101.09,101.09,101.03,101.04,115000000.0
2008-09-29 16:57:00,101.05,101.08,100.985,101.05,182900000.0
2008-09-29 16:58:00,101.05,101.13,101.04,101.1,119500000.0
2008-09-29 16:59:00,101.1,101.24,101.1,101.23,177300000.0
2008-09-29 17:00:00,101.24,101.24,101.19,101.21,203300000.0
2008-09-29 17:01:00,101.21,101.225,101.19,101.2,418800000.0
2008-09-29 17:02:00,101.2,101.24,101.2,101.24,170900000.0
2008-09-29 17:03:00,101.23,101.31,101.21,101.31,159400000.0
2008-09-29 17:04:00,101.31,101.31,101.25,101.25,92000000.0
2008-09-29 17:05:00,101.26,101.29,101.26,101.27,77000000.0
2008-09-29 17:06:00,101.27,101.32,101.26,101.26,67400000.0
2008-09-29 17:07:00,101.26,101.28,101.26,101.26,70800000.0
2008-09-29 17:08:00,101.26,101.29,101.24,101.29,182000000.0
2008-09-29 17:09:00,101.28,101.31,101.23,101.3,112500000.0
2008-09-29 17:10:00,101.3,101.3,101.25,101.26,114100000.0
2008-09-29 17:11:00,101.25,101.28,101.225,101.25,146700000.0
2008-09-29 17:12:00,101.24,101.24,101.2,101.2,71900000.0
2008-09-29 17:13:00,101.2,101.22,101.19,101.22,32600000.0
2008-09-29 17:14:00,101.22,101.22,101.16,101.18,63400000.0
2008-09-29 17:15:00,101.17,101.2,101.17,101.2,47200000.0
2008-09-29 17:16:00,101.2,101.25,101.2,101.215,56400000.0
2008-09-29 17:17:00,101.21,101.21,101.16,101.18,135100000.0
2008-09-29 17:18:00,101.17,101.18,101.11,101.11,97900000.0
2008-09-29 17:19:00,101.11,101.15,101.11,101.11,137700000.0
2008-09-29 17:20:00,101.11,101.19,101.11,101.16,125600000.0
2008-09-29 17:21:00,101.16,101.19,101.14,101.17,98100000.0
2008-09-29 17:22:00,101.17,101.2,101.16,101.16,40000000.0
2008-09-29 17:23:00,101.16,101.16,101.065,101.105,163800000.0
2008-09-29 17:24:00,101.105,101.14,101.055,101.13,268300000.0
2008-09-29 17:25:00,101.13,101.14,101.09,101.12,125000000.0
2008-09-29 17:26:00,101.13,101.2,101.12,101.2,132100000.0
2008-09-29 17:27:00,101.2,101.24,101.165,101.21,212100000.0
2008-09-29 17:28:00,101.21,101.24,101.2,101.2,90600000.0
2008-09-29 17:29:00,101.205,101.22,101.205,101.215,80400000.0
2008-09-29 17:30:00,101.22,101.235,101.18,101.215,149200000.0
2008-09-29 17:31:00,101.215,101.225,101.13,101.17,340500000.0
2008-09-29 17:32:00,101.17,101.18,101.15,101.165,136500000.0
2008-09-29 17:33:00,101.165,101.17,101.13,101.13,136200000.0
2008-09-29 17:34:00,101.13,101.15,101.13,101.13,115100000.0
2008-09-29 17:35:00,101.13,101.14,101.11,101.14,67300000.0
2008-09-29 17:36:00,101.13,101.15,101.12,101.13,80200000.0
2008-09-29 17:37:00,101.14,101.15,101.12,101.15,49000000.0
2008-09-29 17:38:00,101.15,101.15,101.11,101.12,53400000.0
2008-09-29 17:39:00,101.12,101.13,101.09,101.09,71000000.0
2008-09-29 17:40:00,101.09,101.11,101.09,101.1,39400000.0
2008-09-29 17:41:00,101.09,101.09,101.06,101.07,53500000.0
2008-09-29 17:42:00,101.07,101.08,101.04,101.04,57600000.0
2008-09-29 17:43:00,101.05,101.05,100.98,100.99,84400000.0
2008-09-29 17:44:00,100.99,101.05,100.97,100.97,163900000.0
2008-09-29 17:45:00,100.97,101.01,100.965,101.01,125900000.0
2008-09-29 17:46:00,101.01,101.065,101.01,101.055,93600000.0
2008-09-29 17:47:00,101.06,101.08,101.03,101.06,119500000.0
2008-09-29 17:48:00,101.07,101.12,101.04,101.09,153700000.0
2008-09-29 17:49:00,101.09,101.09,100.995,101.04,117100000.0
2008-09-29 17:50:00,101.04,101.14,101.02,101.1,151500000.0
2008-09-29 17:51:00,101.08,101.11,101.06,101.1,122200000.0
2008-09-29 17:52:00,101.1,101.13,101.06,101.12,127300000.0
2008-09-29 17:53:00,101.12,101.13,101.08,101.1,115900000.0
2008-09-29 17:54:00,101.1,101.15,101.1,101.12,159300000.0
2008-09-29 17:55:00,101.115,101.14,101.09,101.09,115500000.0
2008-09-29 17:56:00,101.1,101.125,101.085,101.095,172500000.0
2008-09-29 17:57:00,101.09,101.105,101.085,101.085,97700000.0
2008-09-29 17:58:00,101.085,101.13,101.085,101.095,121600000.0
2008-09-29 17:59:00,101.1,101.115,101.04,101.095,102000000.0
2008-09-29 18:00:00,101.095,101.095,101.02,101.02,147800000.0
2008-09-29 18:01:00,101.02,101.04,101.015,101.015,115000000.0
2008-09-29 18:02:00,101.015,101.08,101.015,101.07,235000000.0
2008-09-29 18:03:00,101.06,101.09,101.06,101.08,72300000.0
2008-09-29 18:04:00,101.08,101.08,101.05,101.06,34000000.0
2008-09-29 18:05:00,101.07,101.08,101.04,101.07,26400000.0
2008-09-29 18:06:00,101.07,101.1,101.06,101.07,141700000.0
2008-09-29 18:07:00,101.085,101.12,101.08,101.1,127900000.0
2008-09-29 18:08:00,101.1,101.12,101.09,101.12,47700000.0
2008-09-29 18:09:00,101.13,101.13,101.095,101.11,126200000.0
2008-09-29 18:10:00,101.11,101.12,101.055,101.085,168300000.0
2008-09-29 18:11:00,101.085,101.095,101.085,101.095,96000000.0
2008-09-29 18:12:00,101.095,101.14,101.095,101.14,48800000.0
2008-09-29 18:13:00,101.14,101.14,101.01,101.04,291900000.0
2008-09-29 18:14:00,101.04,101.06,101.03,101.06,52000000.0
2008-09-29 18:15:00,101.06,101.06,101.0,101.0,70800000.0
2008-09-29 18:16:00,101.01,101.05,100.99,100.99,66200000.0
2008-09-29 18:17:00,101.0,101.05,101.0,101.04,122100000.0
2008-09-29 18:18:00,101.04,101.07,101.03,101.05,59600000.0
2008-09-29 18:19:00,101.05,101.05,100.985,101.01,132300000.0
2008-09-29 18:20:00,101.02,101.07,101.01,101.04,92600000.0
2008-09-29 18:21:00,101.04,101.08,101.01,101.08,150600000.0
2008-09-29 18:22:00,101.08,101.11,101.04,101.11,110900000.0
2008-09-29 18:23:00,101.11,101.115,101.1,101.1,108700000.0
2008-09-29 18:24:00,101.1,101.14,101.09,101.1,244300000.0
2008-09-29 18:25:00,101.1,101.1,101.035,101.05,142100000.0
2008-09-29 18:26:00,101.04,101.04,101.0,101.01,190800000.0
2008-09-29 18:27:00,101.01,101.02,100.95,100.96,203400000.0
2008-09-29 18:28:00,100.96,101.08,100.96,101.05,63400000.0
2008-09-29 18:29:00,101.055,101.055,101.015,101.02,1019399977.0
2008-09-29 18:30:00,101.03,101.03,100.905,100.92,631699994.0
2008-09-29 18:31:00,100.92,100.94,100.905,100.915,510700000.0
2008-09-29 18:32:00,100.92,100.99,100.92,100.97,114000000.0
2008-09-29 18:33:00,100.96,100.97,100.925,100.94,174999999.0
2008-09-29 18:34:00,100.925,100.96,100.925,100.95,615100000.0
2008-09-29 18:35:00,100.95,100.98,100.94,100.98,333200000.0
2008-09-29 18:36:00,100.98,101.045,100.97,101.035,287500000.0
2008-09-29 18:37:00,101.03,101.09,101.02,101.07,151800000.0
2008-09-29 18:38:00,101.075,101.13,101.075,101.13,275200000.0
2008-09-29 18:39:00,101.135,101.16,101.12,101.14,159400000.0
2008-09-29 18:40:00,101.14,101.17,101.12,101.17,50700000.0
2008-09-29 18:41:00,101.18,101.22,101.18,101.21,40700000.0
2008-09-29 18:42:00,101.22,101.23,101.15,101.2,114900000.0
2008-09-29 18:43:00,101.2,101.25,101.15,101.25,162300000.0
2008-09-29 18:44:00,101.25,101.25,101.19,101.22,199700000.0
2008-09-29 18:45:00,101.22,101.26,101.215,101.215,104700000.0
2008-09-29 18:46:00,101.215,101.22,101.215,101.215,44000000.0
2008-09-29 18:47:00,101.215,101.23,101.175,101.185,99800000.0
2008-09-29 18:48:00,101.185,101.185,101.065,101.08,231100000.0
2008-09-29 18:49:00,101.085,101.14,101.075,101.14,254600000.0
2008-09-29 18:50:00,101.14,101.16,101.09,101.14,115100000.0
2008-09-29 18:51:00,101.14,101.16,101.14,101.15,33200000.0
2008-09-29 18:52:00,101.15,101.15,101.13,101.15,50300000.0
2008-09-29 18:53:00,101.15,101.15,101.11,101.12,52600000.0
2008-09-29 18:54:00,101.12,101.15,101.12,101.12,29000000.0
2008-09-29 18:55:00,101.12,101.2,101.12,101.2,65300000.0
2008-09-29 18:56:00,101.2,101.24,101.19,101.24,161100000.0
2008-09-29 18:57:00,101.24,101.24,101.18,101.18,45300000.0
2008-09-29 18:58:00,101.18,101.19,101.17,101.17,51600000.0
2008-09-29 18:59:00,101.16,101.19,101.16,101.18,63400000.0
2008-09-29 19:00:00,101.17,101.18,101.1,101.16,219200000.0
2008-09-29 19:01:00,101.16,101.25,101.155,101.25,42200000.0
2008-09-29 19:02:00,101.26,101.28,101.235,101.26,200100000.0
2008-09-29 19:03:00,101.255,101.26,101.25,101.26,38300000.0
2008-09-29 19:04:00,101.25,101.26,101.205,101.24,79400000.0
2008-09-29 19:05:00,101.24,101.28,101.235,101.235,69800000.0
2008-09-29 19:06:00,101.235,101.25,101.19,101.235,87800000.0
2008-09-29 19:07:00,101.225,101.235,101.175,101.185,60900000.0
2008-09-29 19:08:00,101.185,101.21,101.17,101.19,43000000.0
2008-09-29 19:09:00,101.19,101.225,101.17,101.185,76600000.0
2008-09-29 19:10:00,101.19,101.225,101.165,101.175,219000000.0
2008-09-29 19:11:00,101.165,101.185,101.155,101.165,122400000.0
2008-09-29 19:12:00,101.185,101.185,101.11,101.165,100400000.0
2008-09-29 19:13:00,101.165,101.175,101.115,101.165,75600000.0
2008-09-29 19:14:00,101.165,101.175,101.165,101.165,225600000.0
2008-09-29 19:15:00,101.165,101.23,101.165,101.22,64400000.0
2008-09-29 19:16:00,101.21,101.23,101.2,101.21,50600000.0
2008-09-29 19:17:00,101.21,101.22,101.195,101.195,41800000.0
2008-09-29 19:18:00,101.195,101.195,101.175,101.185,33000000.0
2008-09-29 19:19:00,101.195,101.195,101.095,101.105,135700000.0
2008-09-29 19:20:00,101.1,101.14,101.1,101.12,93600000.0
2008-09-29 19:21:00,101.11,101.11,101.095,101.105,29700000.0
2008-09-29 19:22:00,101.105,101.105,100.99,101.005,139900000.0
2008-09-29 19:23:00,101.005,101.01,100.985,101.005,110500000.0
2008-09-29 19:24:00,101.005,101.03,101.005,101.03,38400000.0
2008-09-29 19:25:00,101.03,101.04,101.02,101.03,33800000.0
2008-09-29 19:26:00,101.03,101.14,101.03,101.12,124900000.0
2008-09-29 19:27:00,101.12,101.14,101.005,101.06,238800000.0
2008-09-29 19:28:00,101.06,101.09,101.05,101.09,52800000.0
2008-09-29 19:29:00,101.09,101.2,101.09,101.19,82200000.0
2008-09-29 19:30:00,101.18,101.18,101.125,101.15,113600000.0
2008-09-29 19:31:00,101.14,101.17,101.115,101.15,165800000.0
2008-09-29 19:32:00,101.15,101.15,101.12,101.12,54100000.0
2008-09-29 19:33:00,101.11,101.12,101.105,101.12,68700000.0
2008-09-29 19:34:00,101.12,101.15,101.105,101.105,128900000.0
2008-09-29 19:35:00,101.06,101.095,101.025,101.025,210900000.0
2008-09-29 19:36:00,101.025,101.07,101.025,101.03,523000000.0
2008-09-29 19:37:00,101.03,101.04,100.95,100.955,278600000.0
2008-09-29 19:38:00,100.95,101.07,100.92,101.03,139500000.0
2008-09-29 19:39:00,101.05,101.13,101.03,101.065,222400000.0
2008-09-29 19:40:00,101.065,101.065,100.955,100.985,300200000.0
2008-09-29 19:41:00,100.99,101.005,100.85,100.865,172400000.0
2008-09-29 19:42:00,100.865,100.89,100.72,100.72,474500000.0
2008-09-29 19:43:00,100.725,100.755,100.615,100.685,754200000.0
2008-09-29 19:44:00,100.685,100.685,100.52,100.6,359600000.0
2008-09-29 19:45:00,100.6,100.635,100.495,100.57,305000000.0
2008-09-29 19:46:00,100.57,100.805,100.405,100.715,291900000.0
2008-09-29 19:47:00,100.735,100.8,100.445,100.585,693999998.0
2008-09-29 19:48:00,100.585,100.795,100.42,100.72,482600000.0
2008-09-29 19:49:00,100.725,100.725,100.335,100.445,1124700014.0
2008-09-29 19:50:00,100.4,100.64,100.4,100.635,745700012.0
2008-09-29 19:51:00,100.635,100.695,100.605,100.68,448900000.0
2008-09-29 19:52:00,100.67,100.74,100.63,100.74,135300000.0
2008-09-29 19:53:00,100.74,100.805,100.71,100.78,87900000.0
2008-09-29 19:54:00,100.79,101.055,100.755,101.02,114600000.0
2008-09-29 19:55:00,101.035,101.035,100.81,100.83,1828300034.0
2008-09-29 19:56:00,100.825,100.83,100.655,100.665,1925399997.0
2008-09-29 19:57:00,100.665,100.79,100.665,100.78,377500000.0
2008-09-29 19:58:00,100.78,100.8,100.725,100.8,955299994.0
2008-09-29 19:59:00,100.805,100.845,100.725,100.805,972600000.0
2008-09-29 20:00:00,100.805,100.855,100.73,100.79,521900000.0
2008-09-29 20:01:00,100.79,100.83,100.785,100.785,390800000.0
2008-09-29 20:02:00,100.805,100.805,100.675,100.76,287200000.0
2008-09-29 20:03:00,100.75,100.83,100.75,100.775,737900000.0
2008-09-29 20:04:00,100.775,100.775,100.675,100.705,606500000.0
2008-09-29 20:05:00,100.705,100.78,100.665,100.73,709900000.0
2008-09-29 20:06:00,100.73,100.95,100.655,100.925,655100000.0
2008-09-29 20:07:00,100.925,100.925,100.68,100.755,1117600000.0
2008-09-29 20:08:00,100.755,100.755,100.3,100.395,550100000.0
2008-09-29 20:09:00,100.39,100.615,100.305,100.57,250100000.0
2008-09-29 20:10:00,100.595,100.625,100.54,100.545,693700000.0
2008-09-29 20:11:00,100.545,100.545,100.4,100.53,598200000.0
2008-09-29 20:12:00,100.525,100.54,100.395,100.53,655400000.0
2008-09-29 20:13:00,100.515,100.515,100.435,100.455,141500000.0
2008-09-29 20:14:00,100.455,100.48,100.405,100.425,522099995.0
2008-09-29 20:15:00,100.445,100.445,100.325,100.325,1609799987.0
2008-09-29 20:16:00,100.325,100.37,100.275,100.305,692099999.0
2008-09-29 20:17:00,100.305,100.36,100.285,100.31,1073699999.0
2008-09-29 20:18:00,100.31,100.32,100.285,100.295,776199998.0
2008-09-29 20:19:00,100.295,100.325,100.29,100.295,1199899999.0
2008-09-29 20:20:00,100.3,100.45,100.295,100.405,304300000.0
2008-09-29 20:21:00,100.405,100.49,100.395,100.49,217800000.0
2008-09-29 20:22:00,100.505,100.585,100.445,100.525,770400000.0
2008-09-29 20:23:00,100.525,100.6,100.45,100.56,427100000.0
2008-09-29 20:24:00,100.555,100.58,100.45,100.485,435600000.0
2008-09-29 20:25:00,100.5,100.57,100.5,100.525,340999999.0
2008-09-29 20:26:00,100.53,100.59,100.525,100.54,109400000.0
2008-09-29 20:27:00,100.54,100.62,100.36,100.36,598400000.0
2008-09-29 20:28:00,100.38,100.445,100.355,100.37,946400000.0
2008-09-29 20:29:00,100.36,100.39,100.32,100.38,156100000.0
2008-09-29 20:30:00,100.37,100.47,100.34,100.47,209000000.0
2008-09-29 20:31:00,100.465,100.465,100.415,100.45,145000000.0
2008-09-29 20:32:00,100.46,100.52,100.42,100.425,136000000.0
2008-09-29 20:33:00,100.43,100.525,100.42,100.5,237000000.0
2008-09-29 20:34:00,100.495,100.55,100.385,100.455,675600000.0
2008-09-29 20:35:00,100.455,100.46,100.38,100.395,1579900000.0
2008-09-29 20:36:00,100.4,100.49,100.38,100.455,1083500000.0
2008-09-29 20:37:00,100.47,100.505,100.455,100.495,243099999.0
2008-09-29 20:38:00,100.495,100.5,100.445,100.465,123600000.0
2008-09-29 20:39:00,100.46,100.47,100.415,100.425,109000000.0
2008-09-29 20:40:00,100.425,100.44,100.375,100.375,171500000.0
2008-09-29 20:41:00,100.38,100.43,100.37,100.38,128800000.0
2008-09-29 20:42:00,100.38,100.38,100.31,100.33,73600000.0
2008-09-29 20:43:00,100.34,100.36,100.295,100.3,467400000.0
2008-09-29 20:44:00,100.295,100.295,100.205,100.26,213800000.0
2008-09-29 20:45:00,100.28,100.385,100.25,100.35,154300000.0
2008-09-29 20:46:00,100.35,100.36,100.335,100.335,114400000.0
2008-09-29 20:47:00,100.335,100.335,100.26,100.31,316400000.0
2008-09-29 20:48:00,100.31,100.34,100.31,100.33,40800000.0
2008-09-29 20:49:00,100.32,100.32,100.22,100.25,46400000.0
2008-09-29 20:50:00,100.26,100.3,100.15,100.15,1090900011.0
2008-09-29 20:51:00,100.185,100.225,100.14,100.195,1090900011.0
2008-09-29 20:52:00,100.195,100.22,100.195,100.22,470300000.0
2008-09-29 20:53:00,100.22,100.28,100.22,100.27,25500000.0
2008-09-29 20:54:00,100.28,100.28,100.185,100.205,158500000.0
2008-09-29 20:55:00,100.205,100.26,100.185,100.215,201000000.0
2008-09-29 20:56:00,100.21,100.29,100.21,100.235,159400000.0
2008-09-29 20:57:00,100.235,100.235,100.16,100.235,290000000.0
2008-09-29 20:58:00,100.235,100.29,100.235,100.285,432300000.0
2008-09-29 20:59:00,100.29,100.315,100.255,100.315,320500000.0
2008-09-29 21:00:00,100.32,100.5,100.315,100.395,344300000.0
2008-09-29 21:01:00,100.375,100.41,100.375,100.395,235000000.0
2008-09-29 21:02:00,100.395,100.395,100.33,100.375,584700005.0
2008-09-29 21:03:00,100.345,100.395,100.215,100.29,214200000.0
2008-09-29 21:04:00,100.3,100.31,100.21,100.225,178300000.0
2008-09-29 21:05:00,100.225,100.225,100.12,100.16,88900000.0
2008-09-29 21:06:00,100.15,100.15,100.01,100.04,380500000.0
2008-09-29 21:07:00,100.03,100.13,100.03,100.13,85000000.0
2008-09-29 21:08:00,100.14,100.15,100.07,100.12,51000000.0
2008-09-29 21:09:00,100.12,100.12,100.09,100.11,53000000.0
2008-09-29 21:10:00,100.1,100.12,100.055,100.09,294900000.0
2008-09-29 21:11:00,100.08,100.13,100.045,100.11,108600000.0
2008-09-29 21:12:00,100.12,100.12,100.055,100.06,272600000.0
2008-09-29 21:13:00,100.06,100.065,100.015,100.025,1067500000.0
2008-09-29 21:14:00,100.045,100.045,99.98,100.025,663200000.0
2008-09-29 21:15:00,100.025,100.025,99.965,100.025,169800000.0
2008-09-29 21:16:00,100.025,100.025,99.945,99.955,838000000.0
2008-09-29 21:17:00,99.955,99.955,99.92,99.955,496200000.0
2008-09-29 21:18:00,99.955,99.955,99.88,99.905,919200013.0
2008-09-29 21:19:00,99.905,99.94,99.905,99.935,99900000.0
2008-09-29 21:20:00,99.92,99.95,99.895,99.91,273300000.0
2008-09-29 21:21:00,99.91,99.94,99.91,99.92,84700000.0
2008-09-29 21:22:00,99.92,99.96,99.905,99.905,61500000.0
2008-09-29 21:23:00,99.915,99.94,99.915,99.915,52700000.0
2008-09-29 21:24:00,99.915,99.94,99.905,99.905,83300000.0
2008-09-29 21:25:00,99.915,99.915,99.81,99.81,112800000.0
2008-09-29 21:26:00,99.82,99.845,99.775,99.845,821299999.0
2008-09-29 21:27:00,99.85,99.925,99.845,99.885,621400001.0
2008-09-29 21:28:00,99.885,99.89,99.815,99.855,202900000.0
2008-09-29 21:29:00,99.855,99.88,99.805,99.805,151600000.0
2008-09-29 21:30:00,99.805,99.81,99.745,99.78,305800000.0
2008-09-29 21:31:00,99.77,99.805,99.745,99.805,320200000.0
2008-09-29 21:32:00,99.805,99.805,99.745,99.77,425400000.0
2008-09-29 21:33:00,99.795,99.81,99.76,99.805,438600000.0
2008-09-29 21:34:00,99.77,99.82,99.735,99.79,384200000.0
2008-09-29 21:35:00,99.805,99.805,99.735,99.75,152200000.0
2008-09-29 21:36:00,99.75,99.805,99.735,99.805,332600000.0
2008-09-29 21:37:00,99.805,99.805,99.74,99.75,101400000.0
2008-09-29 21:38:00,99.74,99.795,99.73,99.75,67200000.0
2008-09-29 21:39:00,99.75,99.82,99.74,99.82,79300000.0
2008-09-29 21:40:00,99.81,99.85,99.76,99.82,61600000.0
2008-09-29 21:41:00,99.81,99.9,99.81,99.9,45300000.0
2008-09-29 21:42:00,99.9,100.01,99.895,99.98,77400000.0
2008-09-29 21:43:00,99.98,100.03,99.95,99.97,137900000.0
2008-09-29 21:44:00,99.99,100.03,99.93,100.01,118300000.0
2008-09-29 21:45:00,100.03,100.03,99.95,99.985,176800000.0
2008-09-29 21:46:00,99.98,100.05,99.96,100.02,114600000.0
2008-09-29 21:47:00,100.03,100.06,99.985,100.0,275100000.0
2008-09-29 21:48:00,100.0,100.02,99.995,100.02,121000000.0
2008-09-29 21:49:00,100.02,100.04,99.995,100.02,75100000.0
2008-09-29 21:50:00,99.985,100.05,99.985,100.01,268700000.0
2008-09-29 21:51:00,100.015,100.03,99.985,100.0,155400000.0
2008-09-29 21:52:00,99.99,100.01,99.93,99.965,373600000.0
2008-09-29 21:53:00,99.965,99.97,99.88,99.88,378100000.0
2008-09-29 21:54:00,99.89,99.97,99.89,99.97,104900000.0
2008-09-29 21:55:00,99.97,100.0,99.915,99.93,61600000.0
2008-09-29 21:56:00,99.93,99.93,99.915,99.915,380600000.0
2008-09-29 21:57:00,99.915,99.915,99.86,99.89,289300000.0
2008-09-29 21:58:00,99.89,99.89,99.87,99.87,33000000.0
2008-09-29 21:59:00,99.88,99.885,99.855,99.865,912399998.0
2008-09-29 22:00:00,99.865,99.96,99.845,99.905,771799996.0
2008-09-29 22:01:00,99.905,99.92,99.85,99.905,323300000.0
2008-09-29 22:02:00,99.905,99.96,99.905,99.905,429000000.0
2008-09-29 22:03:00,99.905,99.97,99.895,99.895,270000000.0
2008-09-29 22:04:00,99.895,99.93,99.895,99.93,200700000.0
2008-09-29 22:05:00,99.92,99.92,99.88,99.89,197900000.0
2008-09-29 22:06:00,99.9,99.93,99.875,99.875,299900000.0
2008-09-29 22:07:00,99.875,99.88,99.82,99.86,122400000.0
2008-09-29 22:08:00,99.85,99.88,99.85,99.86,15000000.0
2008-09-29 22:09:00,99.87,99.87,99.8,99.83,41200000.0
2008-09-29 22:10:00,99.83,99.85,99.79,99.83,57600000.0
2008-09-29 22:11:00,99.825,99.88,99.82,99.88,114800000.0
2008-09-29 22:12:00,99.88,99.9,99.85,99.885,88300000.0
2008-09-29 22:13:00,99.885,99.94,99.88,99.915,202500000.0
2008-09-29 22:14:00,99.93,99.935,99.825,99.84,1094300003.0
2008-09-29 22:15:00,99.82,99.82,99.785,99.795,759300000.0
2008-09-29 22:16:00,99.795,99.795,99.72,99.745,676000002.0
2008-09-29 22:17:00,99.74,99.78,99.67,99.69,1306700006.0
2008-09-29 22:18:00,99.685,99.72,99.67,99.685,534600000.0
2008-09-29 22:19:00,99.685,99.685,99.685,99.685,671300000.0
2008-09-29 22:20:00,99.69,99.76,99.685,99.725,314900000.0
2008-09-29 22:21:00,99.73,99.765,99.72,99.75,544200000.0
2008-09-29 22:22:00,99.77,99.77,99.74,99.76,42600000.0
2008-09-29 22:23:00,99.75,99.78,99.715,99.74,652199998.0
2008-09-29 22:24:00,99.72,99.74,99.7,99.7,720799984.0
2008-09-29 22:25:00,99.69,99.74,99.67,99.71,720799984.0
2008-09-29 22:26:00,99.72,99.74,99.69,99.73,720799984.0
2008-09-29 22:27:00,99.71,99.71,99.67,99.69,720799984.0
2008-09-29 22:28:00,99.725,99.725,99.715,99.715,720799984.0
2008-09-29 22:29:00,99.715,99.715,99.715,99.715,216000000.0
2008-09-29 22:30:00,99.72,99.76,99.715,99.72,178000000.0
2008-09-29 22:31:00,99.715,99.715,99.715,99.715,222000000.0
2008-09-29 22:32:00,99.715,99.73,99.715,99.73,133500000.0
2008-09-29 22:33:00,99.73,99.73,99.715,99.715,19000000.0
2008-09-29 22:34:00,99.715,99.715,99.715,99.715,60000000.0
2008-09-29 22:35:00,99.74,99.76,99.715,99.72,56200000.0
2008-09-29 22:36:00,99.715,99.75,99.715,99.73,43800000.0
2008-09-29 22:37:00,99.74,99.76,99.74,99.76,6800000.0
2008-09-29 22:38:00,99.76,99.76,99.76,99.76,4000000.0
2008-09-29 22:39:00,99.76,99.8,99.745,99.8,14000000.0
2008-09-29 22:40:00,99.74,99.81,99.74,99.77,55300000.0
2008-09-29 22:41:00,99.79,99.79,99.76,99.77,37000000.0
2008-09-29 22:42:00,99.76,99.78,99.76,99.78,15000000.0
2008-09-29 22:43:00,99.79,99.8,99.78,99.79,26800000.0
2008-09-29 22:44:00,99.78,99.79,99.77,99.79,7000000.0
2008-09-29 22:45:00,99.81,99.82,99.8,99.81,13000000.0
2008-09-29 22:46:00,99.83,99.85,99.82,99.85,34600000.0
2008-09-29 22:47:00,99.86,99.88,99.825,99.88,52800000.0
2008-09-29 22:48:00,99.86,99.86,99.825,99.85,79700000.0
2008-09-29 22:49:00,99.84,99.86,99.83,99.83,4000000.0
2008-09-29 22:50:00,99.83,99.83,99.825,99.825,526000000.0
2008-09-29 22:51:00,99.825,99.825,99.745,99.76,956099975.0
2008-09-29 22:52:00,99.755,99.775,99.745,99.745,121400000.0
2008-09-29 22:53:00,99.755,99.755,99.745,99.745,38000000.0
2008-09-29 22:54:00,99.755,99.755,99.655,99.665,210000000.0
2008-09-29 22:55:00,99.69,99.745,99.64,99.665,99300000.0
2008-09-29 22:56:00,99.665,99.72,99.62,99.64,175200000.0
2008-09-29 22:57:00,99.64,99.64,99.62,99.64,9000000.0
2008-09-29 22:58:00,99.64,99.68,99.62,99.63,98700000.0
2008-09-29 22:59:00,99.63,99.64,99.62,99.62,337400000.0
2008-09-29 23:00:00,99.62,99.62,99.61,99.62,358000000.0
2008-09-29 23:01:00,99.53,99.55,99.47,99.47,74400000.0
2008-09-29 23:02:00,99.48,99.49,99.44,99.46,74400000.0
2008-09-29 23:03:00,99.47,99.47,99.45,99.45,74400000.0
2008-09-29 23:04:00,99.52,99.54,99.52,99.54,74400000.0
2008-09-29 23:05:00,99.54,99.54,99.53,99.54,153000002.0
2008-09-29 23:06:00,99.54,99.54,99.53,99.53,33100001.0
2008-09-29 23:07:00,99.42,99.53,99.42,99.53,121699999.0
2008-09-29 23:08:00,99.53,99.53,99.43,99.53,125200000.0
2008-09-29 23:09:00,99.53,99.53,99.53,99.53,161200000.0
2008-09-29 23:10:00,99.53,99.53,99.39,99.42,118600000.0
2008-09-29 23:11:00,99.42,99.42,99.42,99.42,4000000.0
2008-09-29 23:12:00,99.42,99.42,99.42,99.42,1000000.0
2008-09-29 23:13:00,99.42,99.43,99.42,99.42,5000000.0
2008-09-29 23:14:00,99.43,99.43,99.42,99.43,11000000.0
2008-09-29 23:15:00,99.44,99.45,99.39,99.41,15000000.0
2008-09-29 23:16:00,99.41,99.42,99.41,99.42,33300000.0
2008-09-29 23:17:00,99.425,99.425,99.405,99.42,39000000.0
2008-09-29 23:18:00,99.42,99.43,99.42,99.42,53700000.0
2008-09-29 23:19:00,99.42,99.48,99.42,99.475,141600000.0
2008-09-29 23:20:00,99.49,99.5,99.47,99.5,94800000.0
2008-09-29 23:21:00,99.5,99.5,99.48,99.49,19200000.0
2008-09-29 23:22:00,99.49,99.49,99.49,99.49,2000000.0
2008-09-29 23:23:00,99.49,99.515,99.49,99.515,78600000.0
2008-09-29 23:24:00,99.515,99.515,99.5,99.5,41800000.0
2008-09-29 23:25:00,99.505,99.54,99.505,99.51,81000000.0
2008-09-29 23:26:00,99.51,99.545,99.485,99.535,147900000.0
2008-09-29 23:27:00,99.535,99.545,99.51,99.525,120600000.0
2008-09-29 23:28:00,99.535,99.535,99.53,99.535,38400000.0
2008-09-29 23:29:00,99.535,99.54,99.52,99.525,208800000.0
2008-09-29 23:30:00,99.53,99.535,99.49,99.515,246400000.0
2008-09-29 23:31:00,99.505,99.515,99.49,99.51,97100000.0
2008-09-29 23:32:00,99.52,99.56,99.515,99.545,142500000.0
2008-09-29 23:33:00,99.545,99.545,99.47,99.47,54700000.0
2008-09-29 23:34:00,99.485,99.505,99.43,99.445,319500000.0
2008-09-29 23:35:00,99.45,99.45,99.41,99.425,331300000.0
2008-09-29 23:36:00,99.425,99.46,99.42,99.43,250900000.0
2008-09-29 23:37:00,99.425,99.435,99.42,99.435,69300000.0
2008-09-29 23:38:00,99.435,99.435,99.425,99.435,42000000.0
2008-09-29 23:39:00,99.435,99.46,99.43,99.46,63600000.0
2008-09-29 23:40:00,99.46,99.46,99.44,99.445,52800000.0
2008-09-29 23:41:00,99.445,99.445,99.44,99.44,21600000.0
2008-09-29 23:42:00,99.44,99.44,99.43,99.43,51600000.0
2008-09-29 23:43:00,99.425,99.43,99.42,99.42,84300000.0
2008-09-29 23:44:00,99.42,99.42,99.41,99.41,98300000.0
2008-09-29 23:45:00,99.41,99.43,99.405,99.405,55600000.0
2008-09-29 23:46:00,99.405,99.405,99.38,99.39,166400000.0
2008-09-29 23:47:00,99.4,99.415,99.395,99.41,114100000.0
2008-09-29 23:48:00,99.41,99.42,99.375,99.415,139300000.0
2008-09-29 23:49:00,99.415,99.42,99.4,99.41,140600000.0
2008-09-29 23:50:00,99.405,99.42,99.39,99.39,242900000.0
2008-09-29 23:51:00,99.4,99.405,99.39,99.395,183600000.0
2008-09-29 23:52:00,99.395,99.425,99.39,99.415,134000000.0
2008-09-29 23:53:00,99.405,99.44,99.405,99.44,245300000.0
2008-09-29 23:54:00,99.44,99.45,99.41,99.435,257200000.0
2008-09-29 23:55:00,99.44,99.455,99.425,99.425,192000000.0
2008-09-29 23:56:00,99.425,99.44,99.415,99.44,154900000.0
2008-09-29 23:57:00,99.43,99.535,99.41,99.435,181100000.0
2008-09-29 23:58:00,99.425,99.525,99.41,99.49,387600001.0
2008-09-29 23:59:00,99.49,99.5,99.48,99.48,87000000.0
2008-09-30 00:00:00,99.44,99.45,99.43,99.45,161200000.0
2008-09-30 00:01:00,99.44,99.44,99.43,99.43,161200000.0
2008-09-30 00:02:00,99.48,99.48,99.48,99.48,161200000.0
2008-09-30 00:03:00,99.48,99.48,99.48,99.48,372000000.0
2008-09-30 00:04:00,99.48,99.48,99.34,99.4,108200000.0
2008-09-30 00:05:00,99.4,99.4,99.38,99.38,64000000.0
2008-09-30 00:06:00,99.38,99.42,99.37,99.38,532000000.0
2008-09-30 00:07:00,99.38,99.38,99.38,99.38,400000000.0
2008-09-30 00:08:00,99.38,99.38,99.38,99.38,500000000.0
2008-09-30 00:09:00,99.38,99.38,99.38,99.38,150000000.0
2008-09-30 00:10:00,99.38,99.38,99.28,99.37,412999998.0
2008-09-30 00:11:00,99.38,99.38,99.38,99.38,50000000.0
2008-09-30 00:12:00,99.38,99.38,99.38,99.38,100000000.0
2008-09-30 00:13:00,99.34,99.35,99.33,99.35,50000000.0
2008-09-30 00:14:00,99.38,99.38,99.38,99.38,50000000.0
2008-09-30 00:15:00,99.38,99.38,99.37,99.38,158299999.0
2008-09-30 00:16:00,99.38,99.38,99.26,99.28,387199996.0
2008-09-30 00:17:00,99.28,99.28,99.28,99.28,192000000.0
2008-09-30 00:18:00,99.28,99.28,99.28,99.28,156000000.0
2008-09-30 00:19:00,99.28,99.28,99.28,99.28,156000000.0
2008-09-30 00:20:00,99.28,99.28,99.17,99.17,170200000.0
2008-09-30 00:21:00,99.2,99.26,99.16,99.17,244900000.0
2008-09-30 00:22:00,99.17,99.17,99.17,99.17,168000000.0
2008-09-30 00:23:00,99.17,99.17,99.17,99.17,168000000.0
2008-09-30 00:24:00,99.17,99.17,99.17,99.17,240000000.0
2008-09-30 00:25:00,99.17,99.17,99.15,99.15,291000000.0
2008-09-30 00:26:00,99.15,99.15,99.11,99.12,573399992.0
2008-09-30 00:27:00,99.09,99.09,99.08,99.08,931499970.0
2008-09-30 00:28:00,99.12,99.12,99.12,99.12,931499970.0
2008-09-30 00:29:00,99.12,99.12,98.96,98.97,552799995.0
2008-09-30 00:30:00,98.97,99.01,98.97,99.01,83100001.0
2008-09-30 00:31:00,99.01,99.01,98.865,98.88,700899998.0
2008-09-30 00:32:00,98.885,98.895,98.87,98.89,412800000.0
2008-09-30 00:33:00,98.89,98.89,98.79,98.84,802100001.0
2008-09-30 00:34:00,98.84,98.84,98.7,98.79,1103700001.0
2008-09-30 00:35:00,98.79,98.86,98.77,98.845,378599998.0
2008-09-30 00:36:00,98.835,98.915,98.835,98.89,355000001.0
2008-09-30 00:37:00,98.9,99.015,98.865,98.945,546200003.0
2008-09-30 00:38:00,98.95,99.06,98.95,99.06,358700000.0
2008-09-30 00:39:00,99.05,99.055,99.03,99.03,539800001.0
2008-09-30 00:40:00,99.03,99.03,99.03,99.03,333400000.0
2008-09-30 00:41:00,99.03,99.045,99.03,99.03,221200000.0
2008-09-30 00:42:00,99.03,99.03,99.03,99.03,184000000.0
2008-09-30 00:43:00,99.03,99.06,99.03,99.055,229600000.0
2008-09-30 00:44:00,99.055,99.17,99.035,99.15,346299998.0
2008-09-30 00:45:00,99.15,99.17,99.115,99.13,381399999.0
2008-09-30 00:46:00,99.13,99.13,99.12,99.12,110400000.0
2008-09-30 00:47:00,99.12,99.12,99.12,99.12,165600000.0
2008-09-30 00:48:00,99.12,99.12,99.02,99.045,904600002.0
2008-09-30 00:49:00,99.055,99.055,99.02,99.03,773300005.0
2008-09-30 00:50:00,99.03,99.05,99.02,99.04,1315600012.0
2008-09-30 00:51:00,99.04,99.04,98.955,98.97,575199996.0
2008-09-30 00:52:00,98.97,98.97,98.97,98.97,19000000.0
2008-09-30 00:53:00,98.97,98.97,98.97,98.97,44000000.0
2008-09-30 00:54:00,98.97,99.0,98.97,98.98,58800000.0
2008-09-30 00:55:00,98.98,98.98,98.98,98.98,252400000.0
2008-09-30 00:56:00,98.97,98.99,98.965,98.98,249399998.0
2008-09-30 00:57:00,99.01,99.03,99.0,99.03,686200000.0
2008-09-30 00:58:00,99.01,99.1,99.01,99.09,686200000.0
2008-09-30 00:59:00,99.08,99.16,99.08,99.145,367800000.0
2008-09-30 01:00:00,99.12,99.155,99.12,99.13,460499999.0
2008-09-30 01:01:00,99.13,99.13,99.11,99.11,741700001.0
2008-09-30 01:02:00,99.11,99.13,98.99,99.01,847100002.0
2008-09-30 01:03:00,99.0,99.01,98.99,99.01,277100000.0
2008-09-30 01:04:00,99.01,99.01,99.01,99.01,62000000.0
2008-09-30 01:05:00,99.01,99.02,99.0,99.0,479699997.0
2008-09-30 01:06:00,99.01,99.03,99.0,99.01,868900009.0
2008-09-30 01:07:00,99.01,99.02,99.0,99.0,455700006.0
2008-09-30 01:08:00,99.0,99.04,99.0,99.04,328999999.0
2008-09-30 01:09:00,99.05,99.06,99.045,99.06,79600000.0
2008-09-30 01:10:00,99.07,99.1,99.06,99.09,228300000.0
2008-09-30 01:11:00,99.09,99.11,99.09,99.09,67300000.0
2008-09-30 01:12:00,99.05,99.1,99.05,99.06,453899999.0
2008-09-30 01:13:00,99.09,99.09,99.07,99.07,453899999.0
2008-09-30 01:14:00,99.07,99.09,99.06,99.06,1071899990.0
2008-09-30 01:15:00,99.06,99.06,99.03,99.03,1481400000.0
2008-09-30 01:16:00,99.03,99.07,99.03,99.06,719100003.0
2008-09-30 01:17:00,99.06,99.07,99.02,99.02,721700002.0
2008-09-30 01:18:00,99.02,99.02,98.99,98.99,376400000.0
2008-09-30 01:19:00,98.99,99.05,98.99,99.05,1550300016.0
2008-09-30 01:20:00,99.06,99.06,99.02,99.02,322300002.0
2008-09-30 01:21:00,99.02,99.02,99.01,99.01,1035600009.0
2008-09-30 01:22:00,99.01,99.01,99.01,99.01,1204800024.0
2008-09-30 01:23:00,99.01,99.09,99.01,99.09,893200009.0
2008-09-30 01:24:00,99.08,99.1,99.08,99.09,623600006.0
2008-09-30 01:25:00,99.09,99.1,99.09,99.09,257500000.0
2008-09-30 01:26:00,99.09,99.09,99.015,99.015,1184700010.0
2008-09-30 01:27:00,99.03,99.03,99.03,99.03,1708500000.0
2008-09-30 01:28:00,99.03,99.03,99.03,99.03,1608000000.0
2008-09-30 01:29:00,99.045,99.065,99.03,99.035,123100002.0
2008-09-30 01:30:00,99.05,99.1,99.02,99.1,790899999.0
2008-09-30 01:31:00,99.09,99.1,99.08,99.09,52600000.0
2008-09-30 01:32:00,99.095,99.12,99.095,99.115,91200000.0
2008-09-30 01:33:00,99.115,99.12,99.1,99.12,81000000.0
2008-09-30 01:34:00,99.12,99.15,99.11,99.12,132100001.0
2008-09-30 01:35:00,99.12,99.12,99.12,99.12,64000000.0
2008-09-30 01:36:00,99.12,99.125,99.12,99.125,239100005.0
2008-09-30 01:37:00,99.14,99.145,99.13,99.135,102700000.0
2008-09-30 01:38:00,99.13,99.19,99.13,99.165,269400000.0
2008-09-30 01:39:00,99.175,99.215,99.17,99.205,247900000.0
2008-09-30 01:40:00,99.215,99.215,99.195,99.2,77400000.0
2008-09-30 01:41:00,99.2,99.2,99.17,99.18,223600000.0
2008-09-30 01:42:00,99.18,99.2,99.175,99.195,196000000.0
2008-09-30 01:43:00,99.2,99.2,99.155,99.155,429399995.0
2008-09-30 01:44:00,99.165,99.175,99.15,99.155,155200000.0
2008-09-30 01:45:00,99.155,99.155,99.15,99.15,240000000.0
2008-09-30 01:46:00,99.15,99.185,99.15,99.17,397600000.0
2008-09-30 01:47:00,99.165,99.17,99.14,99.14,591700004.0
2008-09-30 01:48:00,99.14,99.14,99.14,99.14,411400000.0
2008-09-30 01:49:00,99.145,99.15,99.14,99.14,366900003.0
2008-09-30 01:50:00,99.14,99.14,99.14,99.14,25900000.0
2008-09-30 01:51:00,99.14,99.17,99.14,99.17,344499999.0
2008-09-30 01:52:00,99.17,99.23,99.17,99.23,405500000.0
2008-09-30 01:53:00,99.23,99.23,99.22,99.22,276000000.0
2008-09-30 01:54:00,99.22,99.23,99.21,99.23,179300000.0
2008-09-30 01:55:00,99.23,99.25,99.22,99.25,71000000.0
2008-09-30 01:56:00,99.25,99.29,99.25,99.28,8000000.0
2008-09-30 01:57:00,99.29,99.34,99.29,99.32,289099998.0
2008-09-30 01:58:00,99.33,99.41,99.32,99.41,366400001.0
2008-09-30 01:59:00,99.42,99.44,99.4,99.42,66600000.0
2008-09-30 02:00:00,99.42,99.48,99.42,99.48,439000002.0
2008-09-30 02:01:00,99.485,99.58,99.485,99.57,310299993.0
2008-09-30 02:02:00,99.56,99.58,99.55,99.55,298900002.0
2008-09-30 02:03:00,99.55,99.55,99.41,99.43,697599996.0
2008-09-30 02:04:00,99.43,99.54,99.42,99.54,259900000.0
2008-09-30 02:05:00,99.55,99.56,99.54,99.56,1408600008.0
2008-09-30 02:06:00,99.57,99.58,99.56,99.56,253899997.0
2008-09-30 02:07:00,99.56,99.58,99.56,99.58,1318700007.0
2008-09-30 02:08:00,99.58,99.66,99.58,99.65,818000005.0
2008-09-30 02:09:00,99.66,99.69,99.61,99.62,993199995.0
2008-09-30 02:10:00,99.63,99.65,99.63,99.65,30000000.0
2008-09-30 02:11:00,99.64,99.65,99.64,99.65,115900000.0
2008-09-30 02:12:00,99.66,99.66,99.64,99.64,84800000.0
2008-09-30 02:13:00,99.64,99.64,99.555,99.64,253300002.0
2008-09-30 02:14:00,99.57,99.57,99.46,99.47,903100005.0
2008-09-30 02:15:00,99.55,99.55,99.485,99.5,903100005.0
2008-09-30 02:16:00,99.5,99.5,99.37,99.42,402000000.0
2008-09-30 02:17:00,99.41,99.47,99.37,99.43,349300000.0
2008-09-30 02:18:00,99.43,99.46,99.42,99.46,309900000.0
2008-09-30 02:19:00,99.47,99.55,99.45,99.53,640199999.0
2008-09-30 02:20:00,99.53,99.53,99.45,99.53,207400000.0
2008-09-30 02:21:00,99.53,99.55,99.45,99.54,170000000.0
2008-09-30 02:22:00,99.54,99.54,99.47,99.47,70900001.0
2008-09-30 02:23:00,99.54,99.54,99.47,99.54,505600000.0
2008-09-30 02:24:00,99.54,99.54,99.54,99.54,348300000.0
2008-09-30 02:25:00,99.54,99.55,99.53,99.53,619600000.0
2008-09-30 02:26:00,99.53,99.53,99.5,99.52,652899998.0
2008-09-30 02:27:00,99.52,99.52,99.455,99.52,377300002.0
2008-09-30 02:28:00,99.52,99.52,99.52,99.52,210800000.0
2008-09-30 02:29:00,99.52,99.52,99.52,99.52,112700000.0
2008-09-30 02:30:00,99.52,99.53,99.5,99.51,479700000.0
2008-09-30 02:31:00,99.51,99.53,99.51,99.53,524500002.0
2008-09-30 02:32:00,99.53,99.54,99.52,99.53,1005200039.0
2008-09-30 02:33:00,99.53,99.54,99.52,99.54,119100000.0
2008-09-30 02:34:00,99.545,99.545,99.52,99.525,284600000.0
2008-09-30 02:35:00,99.52,99.53,99.52,99.53,130700000.0
2008-09-30 02:36:00,99.53,99.565,99.52,99.565,14000000.0
2008-09-30 02:37:00,99.575,99.59,99.56,99.575,21800000.0
2008-09-30 02:38:00,99.57,99.62,99.57,99.595,98800000.0
2008-09-30 02:39:00,99.59,99.59,99.54,99.545,783300010.0
2008-09-30 02:40:00,99.54,99.54,99.54,99.54,948700006.0
2008-09-30 02:41:00,99.54,99.54,99.4,99.41,707099999.0
2008-09-30 02:42:00,99.405,99.48,99.38,99.38,1050599999.0
2008-09-30 02:43:00,99.4,99.45,99.4,99.43,151300000.0
2008-09-30 02:44:00,99.435,99.45,99.43,99.44,44100000.0
2008-09-30 02:45:00,99.44,99.44,99.36,99.36,342800001.0
2008-09-30 02:46:00,99.36,99.385,99.33,99.345,499600000.0
2008-09-30 02:47:00,99.34,99.355,99.305,99.31,238700000.0
2008-09-30 02:48:00,99.31,99.345,99.28,99.345,409699998.0
2008-09-30 02:49:00,99.33,99.375,99.325,99.35,176600000.0
2008-09-30 02:50:00,99.345,99.37,99.32,99.32,928700015.0
2008-09-30 02:51:00,99.24,99.25,99.15,99.21,774000000.0
2008-09-30 02:52:00,99.215,99.24,99.095,99.11,774000000.0
2008-09-30 02:53:00,99.11,99.16,99.04,99.04,840200000.0
2008-09-30 02:54:00,99.04,99.09,98.75,98.76,1703699986.0
2008-09-30 02:55:00,98.74,98.925,98.74,98.92,1134600001.0
2008-09-30 02:56:00,98.92,99.04,98.9,99.02,1557399987.0
2008-09-30 02:57:00,99.02,99.08,99.02,99.08,1204099987.0
2008-09-30 02:58:00,99.08,99.16,99.08,99.16,1947300003.0
2008-09-30 02:59:00,99.16,99.16,99.1,99.16,581400001.0
2008-09-30 03:00:00,99.16,99.17,99.12,99.14,780300000.0
2008-09-30 03:01:00,99.14,99.16,99.13,99.16,231900000.0
2008-09-30 03:02:00,99.15,99.15,99.13,99.14,106100000.0
2008-09-30 03:03:00,99.15,99.24,99.15,99.23,100800000.0
2008-09-30 03:04:00,99.23,99.32,99.23,99.3,570800001.0
2008-09-30 03:05:00,99.3,99.3,99.3,99.3,434000000.0
2008-09-30 03:06:00,99.3,99.3,99.15,99.175,263000001.0
2008-09-30 03:07:00,99.175,99.18,99.105,99.13,70000000.0
2008-09-30 03:08:00,99.135,99.18,99.11,99.15,614300000.0
2008-09-30 03:09:00,99.15,99.15,99.075,99.15,1129800000.0
2008-09-30 03:10:00,99.15,99.15,99.15,99.15,400000000.0
2008-09-30 03:11:00,99.15,99.165,99.15,99.16,231800000.0
2008-09-30 03:12:00,99.165,99.19,99.16,99.17,61300000.0
2008-09-30 03:13:00,99.17,99.17,99.17,99.17,30000000.0
2008-09-30 03:14:00,99.17,99.175,99.17,99.17,67500000.0
2008-09-30 03:15:00,99.17,99.17,99.045,99.05,418500000.0
2008-09-30 03:16:00,99.05,99.07,99.04,99.05,299400000.0
2008-09-30 03:17:00,99.05,99.05,99.03,99.05,571700000.0
2008-09-30 03:18:00,99.05,99.07,99.05,99.05,372900000.0
2008-09-30 03:19:00,99.05,99.08,99.05,99.075,264300000.0
2008-09-30 03:20:00,99.08,99.185,99.07,99.185,275199998.0
2008-09-30 03:21:00,99.185,99.195,99.145,99.155,60800000.0
2008-09-30 03:22:00,99.16,99.18,99.12,99.17,188500000.0
2008-09-30 03:23:00,99.165,99.165,99.14,99.14,683499970.0
2008-09-30 03:24:00,99.14,99.14,99.075,99.09,1186199948.0
2008-09-30 03:25:00,99.09,99.105,99.035,99.105,459100002.0
2008-09-30 03:26:00,99.115,99.12,99.095,99.115,33400000.0
2008-09-30 03:27:00,99.12,99.12,99.095,99.095,6000000.0
2008-09-30 03:28:00,99.105,99.125,99.105,99.125,8800000.0
2008-09-30 03:29:00,99.12,99.14,99.1,99.11,43400000.0
2008-09-30 03:30:00,99.115,99.125,99.1,99.11,118700000.0
2008-09-30 03:31:00,99.11,99.12,99.1,99.1,57900000.0
2008-09-30 03:32:00,99.1,99.11,99.09,99.11,73500000.0
2008-09-30 03:33:00,99.1,99.13,99.1,99.12,47500000.0
2008-09-30 03:34:00,99.13,99.14,99.12,99.13,104800000.0
2008-09-30 03:35:00,99.13,99.14,99.13,99.14,122500000.0
2008-09-30 03:36:00,99.14,99.17,99.135,99.155,252500002.0
2008-09-30 03:37:00,99.15,99.175,99.15,99.16,137800000.0
2008-09-30 03:38:00,99.16,99.19,99.155,99.155,187899999.0
2008-09-30 03:39:00,99.165,99.175,99.135,99.17,244000001.0
2008-09-30 03:40:00,99.165,99.175,99.155,99.155,70000000.0
2008-09-30 03:41:00,99.15,99.17,99.15,99.165,44600000.0
2008-09-30 03:42:00,99.16,99.17,99.155,99.17,12600000.0
2008-09-30 03:43:00,99.165,99.165,99.15,99.165,13600000.0
2008-09-30 03:44:00,99.17,99.175,99.15,99.15,54400000.0
2008-09-30 03:45:00,99.14,99.15,99.135,99.145,26200000.0
2008-09-30 03:46:00,99.14,99.145,99.11,99.12,32900000.0
2008-09-30 03:47:00,99.11,99.16,99.105,99.155,68700000.0
2008-09-30 03:48:00,99.16,99.195,99.155,99.195,33400000.0
2008-09-30 03:49:00,99.2,99.2,99.175,99.175,15600000.0
2008-09-30 03:50:00,99.18,99.18,99.17,99.17,10800000.0
2008-09-30 03:51:00,99.17,99.175,99.12,99.12,80800000.0
2008-09-30 03:52:00,99.12,99.165,99.12,99.155,144100000.0
2008-09-30 03:53:00,99.15,99.16,99.13,99.145,137600001.0
2008-09-30 03:54:00,99.15,99.19,99.15,99.185,14000000.0
2008-09-30 03:55:00,99.18,99.19,99.18,99.19,12800000.0
2008-09-30 03:56:00,99.18,99.19,99.17,99.17,20600000.0
2008-09-30 03:57:00,99.175,99.175,99.16,99.165,59200000.0
2008-09-30 03:58:00,99.17,99.185,99.165,99.175,14800000.0
2008-09-30 03:59:00,99.19,99.19,99.14,99.14,1670200042.0
2008-09-30 04:00:00,99.13,99.15,99.13,99.15,1670200042.0
2008-09-30 04:01:00,99.16,99.16,99.13,99.14,1670200042.0
2008-09-30 04:02:00,99.16,99.16,99.16,99.16,1670200042.0
2008-09-30 04:03:00,99.16,99.16,99.16,99.16,1670200042.0
2008-09-30 04:04:00,99.16,99.21,99.16,99.19,265000006.0
2008-09-30 04:05:00,99.195,99.2,99.19,99.19,22600000.0
2008-09-30 04:06:00,99.195,99.195,99.185,99.19,6800000.0
2008-09-30 04:07:00,99.19,99.22,99.19,99.215,24200000.0
2008-09-30 04:08:00,99.22,99.23,99.2,99.2,2030800000.0
2008-09-30 04:09:00,99.2,99.2,99.2,99.2,1105500000.0
2008-09-30 04:10:00,99.17,99.21,99.17,99.2,1330000025.0
2008-09-30 04:11:00,99.2,99.215,99.2,99.215,1330000025.0
2008-09-30 04:12:00,99.21,99.215,99.21,99.21,9000000.0
2008-09-30 04:13:00,99.215,99.24,99.21,99.24,23600000.0
2008-09-30 04:14:00,99.24,99.27,99.23,99.26,47600000.0
2008-09-30 04:15:00,99.26,99.36,99.26,99.36,129899998.0
2008-09-30 04:16:00,99.36,99.425,99.36,99.385,248100000.0
2008-09-30 04:17:00,99.395,99.4,99.37,99.39,87600000.0
2008-09-30 04:18:00,99.385,99.385,99.36,99.36,1874300026.0
2008-09-30 04:19:00,99.36,99.36,99.34,99.34,990500009.0
2008-09-30 04:20:00,99.34,99.35,99.34,99.34,106600000.0
2008-09-30 04:21:00,99.34,99.34,99.34,99.34,94100000.0
2008-09-30 04:22:00,99.34,99.385,99.34,99.35,310099999.0
2008-09-30 04:23:00,99.35,99.41,99.35,99.38,113100001.0
2008-09-30 04:24:00,99.38,99.41,99.38,99.38,79800000.0
2008-09-30 04:25:00,99.38,99.38,99.36,99.36,19200000.0
2008-09-30 04:26:00,99.36,99.37,99.33,99.335,297000000.0
2008-09-30 04:27:00,99.33,99.39,99.33,99.39,220600000.0
2008-09-30 04:28:00,99.39,99.4,99.37,99.385,77900000.0
2008-09-30 04:29:00,99.39,99.425,99.37,99.41,67800000.0
2008-09-30 04:30:00,99.42,99.45,99.4,99.435,62000000.0
2008-09-30 04:31:00,99.44,99.45,99.415,99.43,48200000.0
2008-09-30 04:32:00,99.42,99.44,99.41,99.41,21600000.0
2008-09-30 04:33:00,99.4,99.415,99.38,99.39,472500000.0
2008-09-30 04:34:00,99.395,99.405,99.37,99.37,38400000.0
2008-09-30 04:35:00,99.37,99.38,99.36,99.365,40200000.0
2008-09-30 04:36:00,99.37,99.395,99.37,99.395,11000000.0
2008-09-30 04:37:00,99.39,99.405,99.375,99.39,19700000.0
2008-09-30 04:38:00,99.395,99.425,99.39,99.425,35500000.0
2008-09-30 04:39:00,99.42,99.42,99.395,99.41,22600000.0
2008-09-30 04:40:00,99.41,99.425,99.4,99.42,33000000.0
2008-09-30 04:41:00,99.42,99.43,99.41,99.425,177800000.0
2008-09-30 04:42:00,99.42,99.44,99.42,99.44,16200000.0
2008-09-30 04:43:00,99.44,99.46,99.43,99.44,58400000.0
2008-09-30 04:44:00,99.435,99.44,99.42,99.44,32000000.0
2008-09-30 04:45:00,99.45,99.47,99.445,99.455,18500000.0
2008-09-30 04:46:00,99.45,99.475,99.45,99.47,201000003.0
2008-09-30 04:47:00,99.465,99.475,99.465,99.47,6000000.0
2008-09-30 04:48:00,99.48,99.525,99.445,99.515,79600000.0
2008-09-30 04:49:00,99.51,99.525,99.48,99.48,24000000.0
2008-09-30 04:50:00,99.48,99.5,99.48,99.49,18800000.0
2008-09-30 04:51:00,99.49,99.54,99.49,99.52,78000000.0
2008-09-30 04:52:00,99.52,99.56,99.5,99.545,407900003.0
2008-09-30 04:53:00,99.54,99.56,99.52,99.53,52100000.0
2008-09-30 04:54:00,99.525,99.53,99.5,99.505,20400000.0
2008-09-30 04:55:00,99.5,99.505,99.46,99.46,32600000.0
2008-09-30 04:56:00,99.46,99.46,99.44,99.44,135100000.0
2008-09-30 04:57:00,99.44,99.44,99.44,99.44,463600000.0
2008-09-30 04:58:00,99.44,99.44,99.34,99.34,449000000.0
2008-09-30 04:59:00,99.365,99.41,99.365,99.4,38800000.0
2008-09-30 05:00:00,99.41,99.41,99.39,99.39,147700000.0
2008-09-30 05:01:00,99.395,99.395,99.39,99.39,436500000.0
2008-09-30 05:02:00,99.39,99.39,99.28,99.305,291200000.0
2008-09-30 05:03:00,99.31,99.34,99.28,99.28,88400000.0
2008-09-30 05:04:00,99.315,99.34,99.29,99.31,330000000.0
2008-09-30 05:05:00,99.31,99.31,99.3,99.3,18400000.0
2008-09-30 05:06:00,99.3,99.3,99.3,99.3,252400000.0
2008-09-30 05:07:00,99.3,99.3,99.3,99.3,248000000.0
2008-09-30 05:08:00,99.3,99.3,99.28,99.28,1242500032.0
2008-09-30 05:09:00,99.28,99.3,99.24,99.24,1986700026.0
2008-09-30 05:10:00,99.25,99.255,99.165,99.165,702100002.0
2008-09-30 05:11:00,99.19,99.25,99.125,99.145,277800000.0
2008-09-30 05:12:00,99.15,99.15,99.1,99.11,126000000.0
2008-09-30 05:13:00,99.11,99.13,99.015,99.075,84400000.0
2008-09-30 05:14:00,99.08,99.09,99.075,99.075,80900000.0
2008-09-30 05:15:00,99.075,99.09,99.05,99.08,42200000.0
2008-09-30 05:16:00,99.08,99.1,99.06,99.075,41500000.0
2008-09-30 05:17:00,99.075,99.185,99.075,99.15,62800000.0
2008-09-30 05:18:00,99.145,99.235,99.12,99.175,95200000.0
2008-09-30 05:19:00,99.175,99.21,99.16,99.205,44400000.0
2008-09-30 05:20:00,99.2,99.215,99.12,99.14,317100000.0
2008-09-30 05:21:00,99.14,99.14,99.14,99.14,372000000.0
2008-09-30 05:22:00,99.14,99.215,99.135,99.17,323500000.0
2008-09-30 05:23:00,99.17,99.17,99.17,99.17,682000000.0
2008-09-30 05:24:00,99.17,99.215,99.17,99.17,283499998.0
2008-09-30 05:25:00,99.17,99.18,99.17,99.17,254799996.0
2008-09-30 05:26:00,99.175,99.21,99.175,99.21,122100000.0
2008-09-30 05:27:00,99.2,99.21,99.18,99.2,204200000.0
2008-09-30 05:28:00,99.18,99.18,99.17,99.18,14500000.0
2008-09-30 05:29:00,99.205,99.205,99.2,99.2,14500000.0
2008-09-30 05:30:00,99.2,99.2,99.2,99.2,38300000.0
2008-09-30 05:31:00,99.2,99.2,99.12,99.19,827799987.0
2008-09-30 05:32:00,99.19,99.2,99.19,99.195,808499972.0
2008-09-30 05:33:00,99.21,99.23,99.21,99.215,43600000.0
2008-09-30 05:34:00,99.205,99.235,99.205,99.215,53400000.0
2008-09-30 05:35:00,99.215,99.235,99.195,99.205,49100000.0
2008-09-30 05:36:00,99.215,99.24,99.19,99.215,59400000.0
2008-09-30 05:37:00,99.21,99.23,99.2,99.21,97000000.0
2008-09-30 05:38:00,99.22,99.22,99.19,99.2,7800000.0
2008-09-30 05:39:00,99.19,99.2,99.14,99.14,16400000.0
2008-09-30 05:40:00,99.14,99.14,99.13,99.13,362500000.0
2008-09-30 05:41:00,99.13,99.15,99.13,99.13,278800000.0
2008-09-30 05:42:00,99.13,99.13,99.13,99.13,297600000.0
2008-09-30 05:43:00,99.13,99.13,99.13,99.13,446400000.0
2008-09-30 05:44:00,99.13,99.15,99.13,99.15,314600000.0
2008-09-30 05:45:00,99.145,99.165,99.135,99.16,30200000.0
2008-09-30 05:46:00,99.155,99.185,99.135,99.185,38300000.0
2008-09-30 05:47:00,99.175,99.18,99.16,99.17,47300000.0
2008-09-30 05:48:00,99.17,99.215,99.17,99.17,154700000.0
2008-09-30 05:49:00,99.175,99.175,99.15,99.155,105100000.0
2008-09-30 05:50:00,99.15,99.19,99.15,99.175,255000000.0
2008-09-30 05:51:00,99.175,99.215,99.15,99.205,55300000.0
2008-09-30 05:52:00,99.2,99.22,99.135,99.205,167600000.0
2008-09-30 05:53:00,99.2,99.205,99.145,99.16,905799988.0
2008-09-30 05:54:00,99.16,99.165,99.16,99.16,1358300011.0
2008-09-30 05:55:00,99.14,99.16,99.13,99.15,1017800005.0
2008-09-30 05:56:00,99.16,99.195,99.16,99.195,1017800005.0
2008-09-30 05:57:00,99.195,99.195,99.15,99.15,42200000.0
2008-09-30 05:58:00,99.15,99.22,99.15,99.21,101600000.0
2008-09-30 05:59:00,99.21,99.21,99.21,99.21,8000000.0
2008-09-30 06:00:00,99.21,99.23,99.21,99.23,47500000.0
2008-09-30 06:01:00,99.22,99.225,99.21,99.21,64900000.0
2008-09-30 06:02:00,99.21,99.23,99.21,99.21,93600000.0
2008-09-30 06:03:00,99.21,99.21,99.21,99.21,46800000.0
2008-09-30 06:04:00,99.21,99.235,99.185,99.2,120400000.0
2008-09-30 06:05:00,99.2,99.2,99.18,99.18,29200000.0
2008-09-30 06:06:00,99.18,99.2,99.15,99.155,69000000.0
2008-09-30 06:07:00,99.155,99.18,99.155,99.165,22000000.0
2008-09-30 06:08:00,99.165,99.195,99.16,99.18,137500000.0
2008-09-30 06:09:00,99.18,99.19,99.17,99.185,42200000.0
2008-09-30 06:10:00,99.19,99.195,99.175,99.19,17000000.0
2008-09-30 06:11:00,99.195,99.21,99.185,99.21,13000000.0
2008-09-30 06:12:00,99.205,99.22,99.19,99.22,38600000.0
2008-09-30 06:13:00,99.22,99.23,99.185,99.215,92500000.0
2008-09-30 06:14:00,99.215,99.23,99.215,99.215,48000000.0
2008-09-30 06:15:00,99.22,99.3,99.215,99.23,44000000.0
2008-09-30 06:16:00,99.235,99.25,99.22,99.24,76400000.0
2008-09-30 06:17:00,99.24,99.25,99.22,99.245,62400000.0
2008-09-30 06:18:00,99.24,99.26,99.23,99.24,108500000.0
2008-09-30 06:19:00,99.245,99.25,99.21,99.21,51200000.0
2008-09-30 06:20:00,99.215,99.22,99.195,99.22,47600000.0
2008-09-30 06:21:00,99.21,99.21,99.195,99.2,27400000.0
2008-09-30 06:22:00,99.195,99.2,99.18,99.19,29400000.0
2008-09-30 06:23:00,99.2,99.2,99.165,99.17,332800001.0
2008-09-30 06:24:00,99.17,99.19,99.16,99.185,243500000.0
2008-09-30 06:25:00,99.185,99.215,99.18,99.2,41200000.0
2008-09-30 06:26:00,99.2,99.2,99.175,99.175,36400000.0
2008-09-30 06:27:00,99.18,99.19,99.17,99.18,30000000.0
2008-09-30 06:28:00,99.19,99.19,99.18,99.185,32000000.0
2008-09-30 06:29:00,99.18,99.18,99.15,99.155,59600000.0
2008-09-30 06:30:00,99.155,99.155,99.12,99.13,113000000.0
2008-09-30 06:31:00,99.135,99.14,99.13,99.135,59400000.0
2008-09-30 06:32:00,99.13,99.15,99.13,99.135,44200000.0
2008-09-30 06:33:00,99.14,99.22,99.135,99.2,205100001.0
2008-09-30 06:34:00,99.2,99.21,99.195,99.2,59100001.0
2008-09-30 06:35:00,99.2,99.23,99.195,99.205,131200000.0
2008-09-30 06:36:00,99.205,99.27,99.2,99.27,155900000.0
2008-09-30 06:37:00,99.265,99.265,99.23,99.25,895199956.0
2008-09-30 06:38:00,99.25,99.25,99.25,99.25,526399972.0
2008-09-30 06:39:00,99.25,99.25,99.25,99.25,187999990.0
2008-09-30 06:40:00,99.25,99.25,99.25,99.25,640299969.0
2008-09-30 06:41:00,99.25,99.25,99.25,99.25,1127999940.0
2008-09-30 06:42:00,99.25,99.25,99.14,99.19,1014699975.0
2008-09-30 06:43:00,99.25,99.25,99.19,99.25,188599993.0
2008-09-30 06:44:00,99.19,99.25,99.18,99.18,1011199976.0
2008-09-30 06:45:00,99.185,99.25,99.13,99.145,470399992.0
2008-09-30 06:46:00,99.155,99.17,99.14,99.17,212999996.0
2008-09-30 06:47:00,99.17,99.215,99.15,99.205,195400000.0
2008-09-30 06:48:00,99.2,99.205,99.17,99.185,521800005.0
2008-09-30 06:49:00,99.19,99.19,99.17,99.17,62800000.0
2008-09-30 06:50:00,99.18,99.21,99.18,99.21,33200000.0
2008-09-30 06:51:00,99.205,99.215,99.2,99.21,65200000.0
2008-09-30 06:52:00,99.215,99.23,99.2,99.21,218000000.0
2008-09-30 06:53:00,99.21,99.24,99.21,99.22,161300000.0
2008-09-30 06:54:00,99.225,99.24,99.22,99.22,310100000.0
2008-09-30 06:55:00,99.22,99.255,99.215,99.23,124800000.0
2008-09-30 06:56:00,99.22,99.23,99.21,99.21,47400000.0
2008-09-30 06:57:00,99.21,99.25,99.21,99.23,39800000.0
2008-09-30 06:58:00,99.225,99.255,99.22,99.24,32400000.0
2008-09-30 06:59:00,99.235,99.265,99.235,99.265,35000000.0
2008-09-30 07:00:00,99.23,99.265,99.23,99.245,60400000.0
2008-09-30 07:01:00,99.245,99.26,99.22,99.24,170900000.0
2008-09-30 07:02:00,99.23,99.23,99.205,99.205,24600000.0
2008-09-30 07:03:00,99.22,99.265,99.22,99.255,22000000.0
2008-09-30 07:04:00,99.26,99.27,99.19,99.21,40700000.0
2008-09-30 07:05:00,99.21,99.245,99.205,99.225,29100000.0
2008-09-30 07:06:00,99.23,99.235,99.22,99.225,19200000.0
2008-09-30 07:07:00,99.22,99.225,99.215,99.215,17800000.0
2008-09-30 07:08:00,99.215,99.23,99.21,99.23,21000000.0
2008-09-30 07:09:00,99.23,99.23,99.205,99.205,45500000.0
2008-09-30 07:10:00,99.21,99.215,99.205,99.215,25200000.0
2008-09-30 07:11:00,99.215,99.22,99.215,99.215,29700000.0
2008-09-30 07:12:00,99.22,99.24,99.22,99.24,156300000.0
2008-09-30 07:13:00,99.235,99.24,99.23,99.24,35600000.0
2008-09-30 07:14:00,99.24,99.26,99.24,99.24,96100000.0
2008-09-30 07:15:00,99.24,99.25,99.23,99.23,302800000.0
2008-09-30 07:16:00,99.23,99.26,99.23,99.245,394800001.0
2008-09-30 07:17:00,99.245,99.27,99.235,99.26,319700001.0
2008-09-30 07:18:00,99.26,99.27,99.25,99.26,284700001.0
2008-09-30 07:19:00,99.26,99.31,99.26,99.31,200300000.0
2008-09-30 07:20:00,99.31,99.33,99.3,99.33,108400000.0
2008-09-30 07:21:00,99.33,99.39,99.31,99.375,527400000.0
2008-09-30 07:22:00,99.37,99.4,99.37,99.38,492200000.0
2008-09-30 07:23:00,99.39,99.405,99.375,99.38,58900000.0
2008-09-30 07:24:00,99.38,99.39,99.365,99.375,400800005.0
2008-09-30 07:25:00,99.37,99.4,99.37,99.39,212100000.0
2008-09-30 07:26:00,99.39,99.39,99.37,99.37,333500000.0
2008-09-30 07:27:00,99.37,99.37,99.37,99.37,315000000.0
2008-09-30 07:28:00,99.37,99.37,99.36,99.37,330999998.0
2008-09-30 07:29:00,99.37,99.37,99.27,99.345,516599998.0
2008-09-30 07:30:00,99.37,99.37,99.27,99.37,377199998.0
2008-09-30 07:31:00,99.37,99.39,99.37,99.38,142800000.0
2008-09-30 07:32:00,99.37,99.37,99.37,99.37,468000000.0
2008-09-30 07:33:00,99.37,99.37,99.36,99.37,348199999.0
2008-09-30 07:34:00,99.37,99.37,99.31,99.37,469399998.0
2008-09-30 07:35:00,99.36,99.37,99.3,99.36,1189399984.0
2008-09-30 07:36:00,99.36,99.37,99.255,99.27,624400002.0
2008-09-30 07:37:00,99.265,99.3,99.265,99.29,25200000.0
2008-09-30 07:38:00,99.295,99.31,99.295,99.3,94000000.0
2008-09-30 07:39:00,99.3,99.3,99.3,99.3,2800000.0
2008-09-30 07:40:00,99.3,99.31,99.3,99.31,13800000.0
2008-09-30 07:41:00,99.31,99.34,99.3,99.33,37000000.0
2008-09-30 07:42:00,99.33,99.375,99.33,99.375,191400000.0
2008-09-30 07:43:00,99.37,99.385,99.37,99.38,80300000.0
2008-09-30 07:44:00,99.38,99.38,99.38,99.38,84000000.0
2008-09-30 07:45:00,99.38,99.38,99.305,99.32,533299994.0
2008-09-30 07:46:00,99.32,99.38,99.32,99.38,241200001.0
2008-09-30 07:47:00,99.38,99.38,99.38,99.38,108000000.0
2008-09-30 07:48:00,99.38,99.38,99.38,99.38,48000000.0
2008-09-30 07:49:00,99.38,99.38,99.38,99.38,168000000.0
2008-09-30 07:50:00,99.38,99.38,99.38,99.38,156000000.0
2008-09-30 07:51:00,99.38,99.38,99.38,99.38,248700000.0
2008-09-30 07:52:00,99.38,99.38,99.38,99.38,180000000.0
2008-09-30 07:53:00,99.38,99.39,99.38,99.38,138800000.0
2008-09-30 07:54:00,99.38,99.39,99.38,99.39,45800000.0
2008-09-30 07:55:00,99.385,99.395,99.38,99.39,45600000.0
2008-09-30 07:56:00,99.335,99.375,99.3,99.33,690400020.0
2008-09-30 07:57:00,99.31,99.31,99.31,99.31,1968300069.0
2008-09-30 07:58:00,99.28,99.3,99.24,99.28,1807499935.0
2008-09-30 07:59:00,99.29,99.32,99.28,99.29,1807499935.0
2008-09-30 08:00:00,99.3,99.32,99.29,99.32,1807499935.0
2008-09-30 08:01:00,99.31,99.32,99.29,99.31,1807499935.0
2008-09-30 08:02:00,99.3,99.32,99.28,99.3,1807499935.0
2008-09-30 08:03:00,99.31,99.31,99.26,99.31,1807499935.0
2008-09-30 08:04:00,99.31,99.31,99.255,99.31,1450799959.0
2008-09-30 08:05:00,99.31,99.31,99.21,99.21,1071099965.0
2008-09-30 08:06:00,99.23,99.245,99.2,99.21,1110500030.0
2008-09-30 08:07:00,99.21,99.24,99.2,99.21,1525300036.0
2008-09-30 08:08:00,99.21,99.225,99.21,99.22,71900000.0
2008-09-30 08:09:00,99.225,99.24,99.22,99.235,57800000.0
2008-09-30 08:10:00,99.23,99.26,99.225,99.26,115300000.0
2008-09-30 08:11:00,99.26,99.27,99.235,99.27,86300000.0
2008-09-30 08:12:00,99.26,99.31,99.26,99.28,123500000.0
2008-09-30 08:13:00,99.28,99.32,99.265,99.32,106000000.0
2008-09-30 08:14:00,99.325,99.325,99.265,99.265,95900000.0
2008-09-30 08:15:00,99.265,99.265,99.265,99.265,252000000.0
2008-09-30 08:16:00,99.265,99.27,99.265,99.27,79100000.0
2008-09-30 08:17:00,99.27,99.27,99.265,99.265,69100000.0
2008-09-30 08:18:00,99.265,99.275,99.265,99.265,197700000.0
2008-09-30 08:19:00,99.265,99.31,99.265,99.29,161300000.0
2008-09-30 08:20:00,99.29,99.31,99.28,99.3,80500000.0
2008-09-30 08:21:00,99.3,99.31,99.29,99.29,36700000.0
2008-09-30 08:22:00,99.29,99.29,99.255,99.255,59600000.0
2008-09-30 08:23:00,99.25,99.265,99.25,99.265,68700000.0
2008-09-30 08:24:00,99.26,99.28,99.255,99.28,91400000.0
2008-09-30 08:25:00,99.275,99.305,99.27,99.285,114200000.0
2008-09-30 08:26:00,99.285,99.335,99.285,99.32,125100000.0
2008-09-30 08:27:00,99.325,99.38,99.32,99.36,153400000.0
2008-09-30 08:28:00,99.36,99.395,99.345,99.38,116100000.0
2008-09-30 08:29:00,99.38,99.39,99.38,99.38,60800000.0
2008-09-30 08:30:00,99.38,99.4,99.31,99.37,210500000.0
2008-09-30 08:31:00,99.37,99.37,99.295,99.31,92800000.0
2008-09-30 08:32:00,99.31,99.32,99.28,99.3,77600000.0
2008-09-30 08:33:00,99.3,99.31,99.24,99.28,96400000.0
2008-09-30 08:34:00,99.29,99.36,99.29,99.355,70800000.0
2008-09-30 08:35:00,99.355,99.36,99.32,99.36,60300000.0
2008-09-30 08:36:00,99.35,99.365,99.31,99.31,54600000.0
2008-09-30 08:37:00,99.31,99.31,99.29,99.29,49000000.0
2008-09-30 08:38:00,99.29,99.3,99.27,99.27,31000000.0
2008-09-30 08:39:00,99.25,99.28,99.25,99.265,82100000.0
2008-09-30 08:40:00,99.265,99.29,99.25,99.29,101700000.0
2008-09-30 08:41:00,99.29,99.29,99.25,99.25,126300000.0
2008-09-30 08:42:00,99.25,99.27,99.23,99.23,121000000.0
2008-09-30 08:43:00,99.23,99.245,99.2,99.205,117300000.0
2008-09-30 08:44:00,99.2,99.21,99.15,99.2,124200000.0
2008-09-30 08:45:00,99.195,99.205,99.145,99.15,160200000.0
2008-09-30 08:46:00,99.15,99.2,99.14,99.195,117900000.0
2008-09-30 08:47:00,99.2,99.285,99.17,99.28,124400000.0
2008-09-30 08:48:00,99.28,99.31,99.265,99.31,153200000.0
2008-09-30 08:49:00,99.31,99.32,99.28,99.29,54700000.0
2008-09-30 08:50:00,99.285,99.295,99.285,99.295,48700000.0
2008-09-30 08:51:00,99.295,99.295,99.255,99.28,77000000.0
2008-09-30 08:52:00,99.28,99.32,99.27,99.32,134200000.0
2008-09-30 08:53:00,99.33,99.37,99.33,99.37,65500000.0
2008-09-30 08:54:00,99.36,99.385,99.36,99.385,66800000.0
2008-09-30 08:55:00,99.385,99.385,99.36,99.37,81000000.0
2008-09-30 08:56:00,99.375,99.39,99.35,99.35,89500000.0
2008-09-30 08:57:00,99.36,99.36,99.31,99.33,147900000.0
2008-09-30 08:58:00,99.32,99.42,99.32,99.42,139000000.0
2008-09-30 08:59:00,99.425,99.47,99.415,99.465,165600000.0
2008-09-30 09:00:00,99.465,99.545,99.465,99.54,144600000.0
2008-09-30 09:01:00,99.54,99.58,99.54,99.56,71700000.0
2008-09-30 09:02:00,99.56,99.57,99.51,99.525,145500000.0
2008-09-30 09:03:00,99.52,99.545,99.5,99.515,149200000.0
2008-09-30 09:04:00,99.515,99.53,99.505,99.52,53900000.0
2008-09-30 09:05:00,99.52,99.59,99.52,99.56,123900000.0
2008-09-30 09:06:00,99.57,99.585,99.56,99.575,42000000.0
2008-09-30 09:07:00,99.57,99.58,99.55,99.565,50500000.0
2008-09-30 09:08:00,99.56,99.605,99.555,99.605,114700000.0
2008-09-30 09:09:00,99.605,99.685,99.6,99.66,127400000.0
2008-09-30 09:10:00,99.66,99.67,99.62,99.625,92300000.0
2008-09-30 09:11:00,99.62,99.635,99.6,99.63,107300000.0
2008-09-30 09:12:00,99.63,99.64,99.58,99.625,192500000.0
2008-09-30 09:13:00,99.625,99.65,99.615,99.62,150400000.0
2008-09-30 09:14:00,99.62,99.67,99.62,99.665,134200000.0
2008-09-30 09:15:00,99.665,99.77,99.665,99.74,203000000.0
2008-09-30 09:16:00,99.74,99.755,99.65,99.68,185800000.0
2008-09-30 09:17:00,99.67,99.69,99.64,99.645,77800000.0
2008-09-30 09:18:00,99.64,99.65,99.62,99.64,91200000.0
2008-09-30 09:19:00,99.635,99.65,99.615,99.64,88300000.0
2008-09-30 09:20:00,99.645,99.655,99.63,99.655,99500000.0
2008-09-30 09:21:00,99.66,99.69,99.65,99.69,102300000.0
2008-09-30 09:22:00,99.69,99.745,99.69,99.735,120600000.0
2008-09-30 09:23:00,99.745,99.785,99.745,99.785,129000000.0
2008-09-30 09:24:00,99.785,99.79,99.735,99.77,160100000.0
2008-09-30 09:25:00,99.77,99.77,99.655,99.655,100300000.0
2008-09-30 09:26:00,99.66,99.69,99.65,99.665,89700000.0
2008-09-30 09:27:00,99.67,99.73,99.67,99.72,87200000.0
2008-09-30 09:28:00,99.725,99.78,99.72,99.76,122700000.0
2008-09-30 09:29:00,99.76,99.805,99.74,99.79,107000000.0
2008-09-30 09:30:00,99.795,99.855,99.77,99.79,163700000.0
2008-09-30 09:31:00,99.79,99.88,99.79,99.84,162500000.0
2008-09-30 09:32:00,99.84,99.85,99.815,99.835,119500000.0
2008-09-30 09:33:00,99.835,99.855,99.815,99.825,110300000.0
2008-09-30 09:34:00,99.825,99.85,99.79,99.795,85800000.0
2008-09-30 09:35:00,99.79,99.795,99.74,99.75,78000000.0
2008-09-30 09:36:00,99.76,99.815,99.755,99.815,122400000.0
2008-09-30 09:37:00,99.815,99.83,99.8,99.82,151400000.0
2008-09-30 09:38:00,99.82,99.85,99.81,99.85,89800000.0
2008-09-30 09:39:00,99.86,99.89,99.845,99.88,119800000.0
2008-09-30 09:40:00,99.885,99.91,99.875,99.905,119500000.0
2008-09-30 09:41:00,99.905,99.96,99.905,99.94,97600000.0
2008-09-30 09:42:00,99.935,99.935,99.87,99.87,155600000.0
2008-09-30 09:43:00,99.88,99.91,99.87,99.9,153200000.0
2008-09-30 09:44:00,99.9,99.9,99.85,99.85,152900000.0
2008-09-30 09:45:00,99.86,99.87,99.815,99.835,109000000.0
2008-09-30 09:46:00,99.835,99.86,99.815,99.835,122600000.0
2008-09-30 09:47:00,99.845,99.89,99.845,99.88,115100000.0
2008-09-30 09:48:00,99.885,99.885,99.865,99.865,78000000.0
2008-09-30 09:49:00,99.865,99.865,99.81,99.81,91900000.0
2008-09-30 09:50:00,99.81,99.815,99.75,99.76,109000000.0
2008-09-30 09:51:00,99.76,99.765,99.74,99.75,49800000.0
2008-09-30 09:52:00,99.75,99.79,99.745,99.77,196500000.0
2008-09-30 09:53:00,99.775,99.795,99.75,99.765,177400000.0
2008-09-30 09:54:00,99.765,99.79,99.725,99.725,152500000.0
2008-09-30 09:55:00,99.725,99.8,99.72,99.8,131000000.0
2008-09-30 09:56:00,99.795,99.935,99.795,99.91,169700000.0
2008-09-30 09:57:00,99.915,99.93,99.91,99.92,65400000.0
2008-09-30 09:58:00,99.92,99.94,99.895,99.91,73200000.0
2008-09-30 09:59:00,99.905,99.925,99.875,99.91,131200000.0
2008-09-30 10:00:00,99.91,99.93,99.895,99.91,94600000.0
2008-09-30 10:01:00,99.91,99.94,99.9,99.94,92900000.0
2008-09-30 10:02:00,99.93,99.93,99.91,99.92,90300000.0
2008-09-30 10:03:00,99.92,99.945,99.92,99.94,93700000.0
2008-09-30 10:04:00,99.94,100.015,99.94,100.015,127700000.0
2008-09-30 10:05:00,100.015,100.04,99.925,99.995,101400000.0
2008-09-30 10:06:00,99.99,100.0,99.97,99.99,233500005.0
2008-09-30 10:07:00,99.99,99.99,99.94,99.95,109200000.0
2008-09-30 10:08:00,99.95,99.97,99.94,99.955,65400000.0
2008-09-30 10:09:00,99.96,99.965,99.93,99.935,68200000.0
2008-09-30 10:10:00,99.94,100.01,99.935,99.985,84900000.0
2008-09-30 10:11:00,99.985,100.065,99.94,100.01,224000000.0
2008-09-30 10:12:00,100.015,100.05,100.015,100.03,100200000.0
2008-09-30 10:13:00,100.035,100.1,100.035,100.085,97800000.0
2008-09-30 10:14:00,100.08,100.115,100.055,100.1,149000000.0
2008-09-30 10:15:00,100.1,100.14,100.06,100.125,242900000.0
2008-09-30 10:16:00,100.12,100.17,100.11,100.16,142600000.0
2008-09-30 10:17:00,100.18,100.18,100.135,100.145,108200000.0
2008-09-30 10:18:00,100.14,100.15,100.11,100.13,99600000.0
2008-09-30 10:19:00,100.125,100.17,100.105,100.17,50400000.0
2008-09-30 10:20:00,100.175,100.205,100.155,100.185,111000000.0
2008-09-30 10:21:00,100.185,100.245,100.18,100.23,113500000.0
2008-09-30 10:22:00,100.235,100.235,100.22,100.22,13500000.0
2008-09-30 10:23:00,100.225,100.225,100.15,100.16,85600000.0
2008-09-30 10:24:00,100.155,100.17,100.15,100.155,80500000.0
2008-09-30 10:25:00,100.15,100.165,100.145,100.165,106300000.0
2008-09-30 10:26:00,100.165,100.195,100.155,100.19,88200000.0
2008-09-30 10:27:00,100.195,100.205,100.115,100.115,104500000.0
2008-09-30 10:28:00,100.115,100.135,100.085,100.105,87800000.0
2008-09-30 10:29:00,100.105,100.145,100.105,100.14,66400000.0
2008-09-30 10:30:00,100.14,100.16,100.105,100.155,157600000.0
2008-09-30 10:31:00,100.15,100.175,100.12,100.165,100400000.0
2008-09-30 10:32:00,100.175,100.175,100.12,100.155,146800000.0
2008-09-30 10:33:00,100.16,100.19,100.13,100.155,147200000.0
2008-09-30 10:34:00,100.155,100.195,100.145,100.185,132400000.0
2008-09-30 10:35:00,100.19,100.225,100.16,100.16,134400000.0
2008-09-30 10:36:00,100.155,100.205,100.04,100.19,133000000.0
2008-09-30 10:37:00,100.2,100.205,100.19,100.195,35200000.0
2008-09-30 10:38:00,100.19,100.21,100.185,100.195,67900000.0
2008-09-30 10:39:00,100.195,100.2,100.185,100.185,77200000.0
2008-09-30 10:40:00,100.185,100.2,100.165,100.175,82500000.0
2008-09-30 10:41:00,100.175,100.18,100.14,100.15,131200000.0
2008-09-30 10:42:00,100.15,100.16,100.145,100.15,57100000.0
2008-09-30 10:43:00,100.15,100.175,100.15,100.175,36500000.0
2008-09-30 10:44:00,100.18,100.215,100.175,100.21,61300000.0
2008-09-30 10:45:00,100.21,100.25,100.21,100.245,95100000.0
2008-09-30 10:46:00,100.25,100.26,100.23,100.24,153800000.0
2008-09-30 10:47:00,100.24,100.27,100.24,100.27,105700000.0
2008-09-30 10:48:00,100.27,100.32,100.27,100.32,43800000.0
2008-09-30 10:49:00,100.32,100.34,100.28,100.325,229500000.0
2008-09-30 10:50:00,100.32,100.355,100.28,100.335,185500000.0
2008-09-30 10:51:00,100.335,100.36,100.33,100.35,105100000.0
2008-09-30 10:52:00,100.355,100.45,100.355,100.45,148800000.0
2008-09-30 10:53:00,100.45,100.455,100.415,100.45,115100000.0
2008-09-30 10:54:00,100.45,100.46,100.44,100.455,78800000.0
2008-09-30 10:55:00,100.455,100.465,100.435,100.455,78300000.0
2008-09-30 10:56:00,100.46,100.475,100.445,100.46,108400000.0
2008-09-30 10:57:00,100.455,100.47,100.425,100.47,153400000.0
2008-09-30 10:58:00,100.47,100.47,100.425,100.43,147500000.0
2008-09-30 10:59:00,100.43,100.455,100.41,100.45,148700000.0
2008-09-30 11:00:00,100.435,100.445,100.41,100.415,133900000.0
2008-09-30 11:01:00,100.415,100.415,100.38,100.38,79100000.0
2008-09-30 11:02:00,100.385,100.4,100.375,100.395,66300000.0
2008-09-30 11:03:00,100.395,100.41,100.38,100.41,69500000.0
2008-09-30 11:04:00,100.41,100.41,100.38,100.395,37300000.0
2008-09-30 11:05:00,100.4,100.405,100.385,100.39,94500000.0
2008-09-30 11:06:00,100.39,100.4,100.35,100.355,62600000.0
2008-09-30 11:07:00,100.355,100.365,100.345,100.36,42000000.0
2008-09-30 11:08:00,100.365,100.37,100.345,100.35,68400000.0
2008-09-30 11:09:00,100.355,100.36,100.325,100.325,37500000.0
2008-09-30 11:10:00,100.32,100.325,100.26,100.27,131100000.0
2008-09-30 11:11:00,100.27,100.315,100.27,100.28,101800000.0
2008-09-30 11:12:00,100.29,100.29,100.275,100.28,51000000.0
2008-09-30 11:13:00,100.28,100.37,100.28,100.34,99200000.0
2008-09-30 11:14:00,100.34,100.34,100.285,100.29,99200000.0
2008-09-30 11:15:00,100.29,100.325,100.29,100.32,67100000.0
2008-09-30 11:16:00,100.32,100.405,100.31,100.345,79100000.0
2008-09-30 11:17:00,100.325,100.425,100.325,100.425,53200000.0
2008-09-30 11:18:00,100.43,100.445,100.37,100.38,117800000.0
2008-09-30 11:19:00,100.38,100.385,100.37,100.375,81400000.0
2008-09-30 11:20:00,100.37,100.39,100.345,100.36,107300000.0
2008-09-30 11:21:00,100.355,100.365,100.335,100.335,62100000.0
2008-09-30 11:22:00,100.33,100.39,100.33,100.38,110600000.0
2008-09-30 11:23:00,100.38,100.44,100.38,100.41,73800000.0
2008-09-30 11:24:00,100.41,100.415,100.375,100.375,92600000.0
2008-09-30 11:25:00,100.375,100.395,100.355,100.395,78100000.0
2008-09-30 11:26:00,100.39,100.39,100.365,100.39,61700000.0
2008-09-30 11:27:00,100.39,100.395,100.365,100.38,38000000.0
2008-09-30 11:28:00,100.38,100.38,100.37,100.37,45300000.0
2008-09-30 11:29:00,100.375,100.42,100.36,100.395,78700000.0
2008-09-30 11:30:00,100.39,100.39,100.37,100.37,41100000.0
2008-09-30 11:31:00,100.365,100.39,100.36,100.38,82900000.0
2008-09-30 11:32:00,100.38,100.385,100.365,100.385,27900000.0
2008-09-30 11:33:00,100.38,100.405,100.375,100.39,63000000.0
2008-09-30 11:34:00,100.395,100.4,100.385,100.385,18000000.0
2008-09-30 11:35:00,100.38,100.385,100.365,100.37,55400000.0
2008-09-30 11:36:00,100.375,100.385,100.365,100.375,48300000.0
2008-09-30 11:37:00,100.38,100.385,100.37,100.385,33400000.0
2008-09-30 11:38:00,100.385,100.39,100.37,100.375,27100000.0
2008-09-30 11:39:00,100.375,100.375,100.35,100.36,32800000.0
2008-09-30 11:40:00,100.355,100.43,100.355,100.43,91000000.0
2008-09-30 11:41:00,100.43,100.43,100.405,100.41,52800000.0
2008-09-30 11:42:00,100.41,100.42,100.385,100.4,132800000.0
2008-09-30 11:43:00,100.405,100.43,100.405,100.425,68400000.0
2008-09-30 11:44:00,100.43,100.46,100.42,100.445,56400000.0
2008-09-30 11:45:00,100.44,100.46,100.44,100.445,33000000.0
2008-09-30 11:46:00,100.45,100.46,100.45,100.46,27800000.0
2008-09-30 11:47:00,100.46,100.47,100.44,100.44,55500000.0
2008-09-30 11:48:00,100.44,100.45,100.41,100.41,75400000.0
2008-09-30 11:49:00,100.41,100.425,100.36,100.42,108400000.0
2008-09-30 11:50:00,100.42,100.43,100.39,100.405,101700000.0
2008-09-30 11:51:00,100.405,100.445,100.405,100.445,48000000.0
2008-09-30 11:52:00,100.45,100.46,100.445,100.445,22200000.0
2008-09-30 11:53:00,100.45,100.465,100.45,100.465,15700000.0
2008-09-30 11:54:00,100.47,100.505,100.455,100.49,98000000.0
2008-09-30 11:55:00,100.495,100.52,100.495,100.51,66100000.0
2008-09-30 11:56:00,100.515,100.52,100.5,100.515,124200000.0
2008-09-30 11:57:00,100.515,100.545,100.495,100.545,137900000.0
2008-09-30 11:58:00,100.545,100.555,100.52,100.525,97100000.0
2008-09-30 11:59:00,100.53,100.545,100.505,100.535,84400000.0
2008-09-30 12:00:00,100.525,100.565,100.525,100.565,103100000.0
2008-09-30 12:01:00,100.56,100.565,100.51,100.54,166100000.0
2008-09-30 12:02:00,100.54,100.555,100.52,100.55,131700000.0
2008-09-30 12:03:00,100.55,100.555,100.48,100.495,153400000.0
2008-09-30 12:04:00,100.49,100.5,100.48,100.49,62700000.0
2008-09-30 12:05:00,100.495,100.505,100.46,100.46,80200000.0
2008-09-30 12:06:00,100.47,100.47,100.435,100.445,40400000.0
2008-09-30 12:07:00,100.45,100.47,100.44,100.46,60600000.0
2008-09-30 12:08:00,100.46,100.46,100.435,100.445,22800000.0
2008-09-30 12:09:00,100.445,100.445,100.395,100.405,83400000.0
2008-09-30 12:10:00,100.41,100.435,100.405,100.415,42500000.0
2008-09-30 12:11:00,100.43,100.45,100.415,100.44,146000000.0
2008-09-30 12:12:00,100.43,100.435,100.395,100.395,127600000.0
2008-09-30 12:13:00,100.395,100.4,100.365,100.375,72600000.0
2008-09-30 12:14:00,100.38,100.39,100.37,100.37,46500000.0
2008-09-30 12:15:00,100.365,100.37,100.35,100.35,54900000.0
2008-09-30 12:16:00,100.35,100.35,100.33,100.33,58500000.0
2008-09-30 12:17:00,100.33,100.35,100.305,100.315,83100000.0
2008-09-30 12:18:00,100.315,100.315,100.285,100.3,66000000.0
2008-09-30 12:19:00,100.3,100.3,100.275,100.285,61500000.0
2008-09-30 12:20:00,100.285,100.305,100.28,100.285,81900000.0
2008-09-30 12:21:00,100.29,100.315,100.285,100.305,107100000.0
2008-09-30 12:22:00,100.3,100.3,100.285,100.285,76800000.0
2008-09-30 12:23:00,100.285,100.305,100.285,100.295,65700000.0
2008-09-30 12:24:00,100.29,100.29,100.25,100.25,50500000.0
2008-09-30 12:25:00,100.25,100.255,100.215,100.225,125800000.0
2008-09-30 12:26:00,100.22,100.23,100.205,100.21,68700000.0
2008-09-30 12:27:00,100.205,100.21,100.18,100.18,61200000.0
2008-09-30 12:28:00,100.18,100.19,100.145,100.15,75000000.0
2008-09-30 12:29:00,100.155,100.22,100.145,100.18,156900000.0
2008-09-30 12:30:00,100.18,100.275,100.18,100.275,122900000.0
2008-09-30 12:31:00,100.275,100.31,100.26,100.3,158100000.0
2008-09-30 12:32:00,100.3,100.365,100.285,100.315,109300000.0
2008-09-30 12:33:00,100.33,100.44,100.33,100.425,74300000.0
2008-09-30 12:34:00,100.42,100.425,100.36,100.375,139100000.0
2008-09-30 12:35:00,100.37,100.42,100.36,100.4,107100000.0
2008-09-30 12:36:00,100.405,100.405,100.36,100.365,120200000.0
2008-09-30 12:37:00,100.37,100.39,100.35,100.36,151600000.0
2008-09-30 12:38:00,100.36,100.36,100.305,100.34,144200000.0
2008-09-30 12:39:00,100.36,100.405,100.325,100.36,144900000.0
2008-09-30 12:40:00,100.365,100.375,100.35,100.35,95700000.0
2008-09-30 12:41:00,100.35,100.37,100.35,100.355,103800000.0
2008-09-30 12:42:00,100.355,100.375,100.345,100.375,97400000.0
2008-09-30 12:43:00,100.38,100.38,100.315,100.325,102700000.0
2008-09-30 12:44:00,100.345,100.355,100.29,100.3,147800000.0
2008-09-30 12:45:00,100.3,100.385,100.295,100.385,159100000.0
2008-09-30 12:46:00,100.395,100.44,100.385,100.44,143400000.0
2008-09-30 12:47:00,100.44,100.46,100.42,100.44,108200000.0
2008-09-30 12:48:00,100.44,100.475,100.44,100.46,173300000.0
2008-09-30 12:49:00,100.45,100.45,100.415,100.435,69600000.0
2008-09-30 12:50:00,100.44,100.475,100.435,100.46,124900000.0
2008-09-30 12:51:00,100.46,100.47,100.405,100.43,158200000.0
2008-09-30 12:52:00,100.43,100.455,100.425,100.455,55500000.0
2008-09-30 12:53:00,100.455,100.505,100.445,100.485,124800000.0
2008-09-30 12:54:00,100.475,100.485,100.47,100.47,93000000.0
2008-09-30 12:55:00,100.47,100.47,100.435,100.445,107700000.0
2008-09-30 12:56:00,100.45,100.45,100.415,100.415,94500000.0
2008-09-30 12:57:00,100.415,100.415,100.27,100.32,134100000.0
2008-09-30 12:58:00,100.325,100.38,100.28,100.37,99000000.0
2008-09-30 12:59:00,100.36,100.365,100.32,100.33,92700000.0
2008-09-30 13:00:00,100.335,100.34,100.185,100.19,160400000.0
2008-09-30 13:01:00,100.185,100.225,100.165,100.2,115000000.0
2008-09-30 13:02:00,100.195,100.21,100.19,100.2,69300000.0
2008-09-30 13:03:00,100.205,100.205,100.115,100.125,120700000.0
2008-09-30 13:04:00,100.125,100.125,100.06,100.06,421300000.0
2008-09-30 13:05:00,100.06,100.085,100.035,100.035,179400000.0
2008-09-30 13:06:00,100.035,100.22,100.03,100.165,244600000.0
2008-09-30 13:07:00,100.17,100.27,100.16,100.23,112700000.0
2008-09-30 13:08:00,100.235,100.255,100.19,100.23,188900000.0
2008-09-30 13:09:00,100.235,100.285,100.205,100.215,183000000.0
2008-09-30 13:10:00,100.21,100.21,100.14,100.14,130800000.0
2008-09-30 13:11:00,100.145,100.16,100.14,100.16,271500001.0
2008-09-30 13:12:00,100.17,100.19,100.14,100.15,73600000.0
2008-09-30 13:13:00,100.145,100.2,100.135,100.185,154500000.0
2008-09-30 13:14:00,100.165,100.255,100.145,100.255,139900000.0
2008-09-30 13:15:00,100.25,100.25,100.165,100.165,88100000.0
2008-09-30 13:16:00,100.165,100.265,100.16,100.26,167700000.0
2008-09-30 13:17:00,100.265,100.3,100.215,100.225,156700000.0
2008-09-30 13:18:00,100.23,100.24,100.205,100.225,132800000.0
2008-09-30 13:19:00,100.23,100.255,100.205,100.215,135500000.0
2008-09-30 13:20:00,100.21,100.27,100.21,100.245,92200000.0
2008-09-30 13:21:00,100.24,100.27,100.225,100.265,103700000.0
2008-09-30 13:22:00,100.265,100.275,100.245,100.27,122000000.0
2008-09-30 13:23:00,100.27,100.315,100.27,100.3,157600000.0
2008-09-30 13:24:00,100.3,100.305,100.28,100.28,66000000.0
2008-09-30 13:25:00,100.275,100.32,100.275,100.305,129600000.0
2008-09-30 13:26:00,100.3,100.305,100.26,100.26,105000000.0
2008-09-30 13:27:00,100.25,100.255,100.22,100.23,91900000.0
2008-09-30 13:28:00,100.23,100.235,100.205,100.215,82500000.0
2008-09-30 13:29:00,100.22,100.25,100.215,100.225,78300000.0
2008-09-30 13:30:00,100.225,100.25,100.195,100.23,89600000.0
2008-09-30 13:31:00,100.225,100.25,100.215,100.245,56700000.0
2008-09-30 13:32:00,100.245,100.245,100.215,100.22,70900000.0
2008-09-30 13:33:00,100.22,100.26,100.22,100.26,64000000.0
2008-09-30 13:34:00,100.26,100.275,100.25,100.275,59700000.0
2008-09-30 13:35:00,100.27,100.345,100.27,100.345,88400000.0
2008-09-30 13:36:00,100.345,100.385,100.34,100.37,70000000.0
2008-09-30 13:37:00,100.37,100.42,100.345,100.355,112600000.0
2008-09-30 13:38:00,100.36,100.42,100.36,100.395,98600000.0
2008-09-30 13:39:00,100.4,100.4,100.365,100.37,49700000.0
2008-09-30 13:40:00,100.37,100.39,100.365,100.375,50100000.0
2008-09-30 13:41:00,100.385,100.385,100.35,100.355,34100000.0
2008-09-30 13:42:00,100.355,100.38,100.355,100.375,44400000.0
2008-09-30 13:43:00,100.375,100.38,100.34,100.345,35400000.0
2008-09-30 13:44:00,100.34,100.355,100.295,100.295,109400000.0
2008-09-30 13:45:00,100.295,100.35,100.295,100.35,84100000.0
2008-09-30 13:46:00,100.35,100.39,100.33,100.365,77000000.0
2008-09-30 13:47:00,100.36,100.37,100.35,100.365,52400000.0
2008-09-30 13:48:00,100.365,100.365,100.335,100.34,43100000.0
2008-09-30 13:49:00,100.34,100.36,100.33,100.36,40300000.0
2008-09-30 13:50:00,100.36,100.41,100.355,100.37,65600000.0
2008-09-30 13:51:00,100.365,100.39,100.355,100.38,119100000.0
2008-09-30 13:52:00,100.38,100.39,100.35,100.37,165800000.0
2008-09-30 13:53:00,100.38,100.405,100.37,100.4,49800000.0
2008-09-30 13:54:00,100.405,100.43,100.4,100.42,67100000.0
2008-09-30 13:55:00,100.415,100.42,100.375,100.39,86400000.0
2008-09-30 13:56:00,100.385,100.4,100.37,100.4,68900000.0
2008-09-30 13:57:00,100.42,100.44,100.405,100.43,43600000.0
2008-09-30 13:58:00,100.42,100.455,100.42,100.455,49800000.0
2008-09-30 13:59:00,100.46,100.5,100.44,100.49,80800000.0
2008-09-30 14:00:00,100.49,100.55,100.475,100.54,105800000.0
2008-09-30 14:01:00,100.54,100.685,100.53,100.645,152700000.0
2008-09-30 14:02:00,100.65,100.66,100.56,100.56,185700000.0
2008-09-30 14:03:00,100.57,100.58,100.52,100.55,130800000.0
2008-09-30 14:04:00,100.54,100.56,100.495,100.51,114800000.0
2008-09-30 14:05:00,100.5,100.58,100.5,100.55,129400000.0
2008-09-30 14:06:00,100.55,100.555,100.485,100.52,205100000.0
2008-09-30 14:07:00,100.52,100.52,100.425,100.49,204400000.0
2008-09-30 14:08:00,100.49,100.5,100.43,100.44,92100000.0
2008-09-30 14:09:00,100.44,100.47,100.43,100.455,75400000.0
2008-09-30 14:10:00,100.46,100.46,100.42,100.435,93300000.0
2008-09-30 14:11:00,100.43,100.455,100.42,100.455,74800000.0
2008-09-30 14:12:00,100.455,100.49,100.455,100.49,77900000.0
2008-09-30 14:13:00,100.49,100.51,100.48,100.5,89900000.0
2008-09-30 14:14:00,100.5,100.545,100.5,100.54,79400000.0
2008-09-30 14:15:00,100.54,100.56,100.515,100.53,168400000.0
2008-09-30 14:16:00,100.54,100.58,100.52,100.58,190000000.0
2008-09-30 14:17:00,100.58,100.61,100.565,100.605,129800000.0
2008-09-30 14:18:00,100.605,100.61,100.56,100.59,229600000.0
2008-09-30 14:19:00,100.575,100.575,100.51,100.52,121800000.0
2008-09-30 14:20:00,100.52,100.555,100.49,100.49,115400000.0
2008-09-30 14:21:00,100.485,100.525,100.465,100.525,66400000.0
2008-09-30 14:22:00,100.52,100.54,100.5,100.505,84600000.0
2008-09-30 14:23:00,100.505,100.57,100.505,100.555,119300000.0
2008-09-30 14:24:00,100.555,100.58,100.55,100.555,150400000.0
2008-09-30 14:25:00,100.55,100.555,100.48,100.48,140200000.0
2008-09-30 14:26:00,100.485,100.515,100.475,100.495,163200000.0
2008-09-30 14:27:00,100.5,100.505,100.48,100.505,99100000.0
2008-09-30 14:28:00,100.51,100.51,100.46,100.48,162900000.0
2008-09-30 14:29:00,100.48,100.49,100.45,100.49,168900000.0
2008-09-30 14:30:00,100.485,100.8,100.485,100.585,263015000.0
2008-09-30 14:31:00,100.575,100.665,100.575,100.66,149300000.0
2008-09-30 14:32:00,100.66,100.67,100.58,100.59,212600000.0
2008-09-30 14:33:00,100.59,100.62,100.5,100.51,197400000.0
2008-09-30 14:34:00,100.475,100.53,100.475,100.5,262900000.0
2008-09-30 14:35:00,100.5,100.52,100.465,100.48,159900000.0
2008-09-30 14:36:00,100.485,100.485,100.4,100.415,224200000.0
2008-09-30 14:37:00,100.42,100.58,100.42,100.565,258100000.0
2008-09-30 14:38:00,100.56,100.565,100.525,100.55,263200000.0
2008-09-30 14:39:00,100.545,100.585,100.535,100.54,146500000.0
2008-09-30 14:40:00,100.54,100.55,100.485,100.495,196500000.0
2008-09-30 14:41:00,100.49,100.545,100.455,100.52,240200000.0
2008-09-30 14:42:00,100.525,100.56,100.515,100.52,135200000.0
2008-09-30 14:43:00,100.53,100.56,100.53,100.54,148000000.0
2008-09-30 14:44:00,100.555,100.555,100.535,100.545,153300000.0
2008-09-30 14:45:00,100.54,100.62,100.53,100.605,133300000.0
2008-09-30 14:46:00,100.605,100.63,100.555,100.57,113600000.0
2008-09-30 14:47:00,100.57,100.63,100.535,100.54,238300000.0
2008-09-30 14:48:00,100.54,100.54,100.475,100.515,215500000.0
2008-09-30 14:49:00,100.51,100.52,100.415,100.415,135400000.0
2008-09-30 14:50:00,100.415,100.43,100.35,100.355,193600000.0
2008-09-30 14:51:00,100.355,100.395,100.355,100.395,129500000.0
2008-09-30 14:52:00,100.39,100.39,100.295,100.325,129500000.0
2008-09-30 14:53:00,100.33,100.345,100.29,100.305,129400000.0
2008-09-30 14:54:00,100.305,100.325,100.285,100.315,162600000.0
2008-09-30 14:55:00,100.315,100.33,100.26,100.26,297800000.0
2008-09-30 14:56:00,100.255,100.275,100.15,100.155,178500000.0
2008-09-30 14:57:00,100.145,100.16,100.13,100.14,154000000.0
2008-09-30 14:58:00,100.14,100.205,100.14,100.19,169800000.0
2008-09-30 14:59:00,100.185,100.195,100.165,100.185,138400000.0
2008-09-30 15:00:00,100.18,100.195,100.15,100.16,144400000.0
2008-09-30 15:01:00,100.165,100.195,100.155,100.195,102400000.0
2008-09-30 15:02:00,100.19,100.2,100.095,100.11,117000000.0
2008-09-30 15:03:00,100.11,100.12,100.065,100.095,191100000.0
2008-09-30 15:04:00,100.085,100.185,100.085,100.18,229000000.0
2008-09-30 15:05:00,100.185,100.19,100.16,100.16,126400000.0
2008-09-30 15:06:00,100.165,100.205,100.145,100.2,180400000.0
2008-09-30 15:07:00,100.195,100.27,100.195,100.27,162400000.0
2008-09-30 15:08:00,100.27,100.28,100.255,100.26,63100000.0
2008-09-30 15:09:00,100.255,100.28,100.21,100.245,251900000.0
2008-09-30 15:10:00,100.255,100.295,100.215,100.28,325700000.0
2008-09-30 15:11:00,100.3,100.335,100.295,100.305,425400000.0
2008-09-30 15:12:00,100.305,100.39,100.305,100.38,468200000.0
2008-09-30 15:13:00,100.375,100.39,100.355,100.365,80800000.0
2008-09-30 15:14:00,100.36,100.42,100.355,100.42,131700000.0
2008-09-30 15:15:00,100.42,100.505,100.42,100.5,156500000.0
2008-09-30 15:16:00,100.5,100.54,100.46,100.465,239100000.0
2008-09-30 15:17:00,100.465,100.485,100.435,100.45,155400000.0
2008-09-30 15:18:00,100.45,100.45,100.415,100.445,173400000.0
2008-09-30 15:19:00,100.445,100.445,100.375,100.38,129500000.0
2008-09-30 15:20:00,100.385,100.425,100.35,100.405,129600000.0
2008-09-30 15:21:00,100.41,100.46,100.405,100.46,112600000.0
2008-09-30 15:22:00,100.46,100.49,100.445,100.46,164300000.0
2008-09-30 15:23:00,100.46,100.495,100.44,100.49,154000000.0
2008-09-30 15:24:00,100.48,100.505,100.47,100.485,117200000.0
2008-09-30 15:25:00,100.485,100.51,100.455,100.465,154900000.0
2008-09-30 15:26:00,100.465,100.485,100.435,100.47,219200000.0
2008-09-30 15:27:00,100.465,100.48,100.425,100.46,281600000.0
2008-09-30 15:28:00,100.455,100.5,100.455,100.475,198500000.0
2008-09-30 15:29:00,100.475,100.505,100.44,100.44,273700000.0
2008-09-30 15:30:00,100.44,100.47,100.41,100.455,166800000.0
2008-09-30 15:31:00,100.465,100.53,100.465,100.525,216200000.0
2008-09-30 15:32:00,100.515,100.53,100.485,100.525,161700000.0
2008-09-30 15:33:00,100.53,100.555,100.52,100.53,168600000.0
2008-09-30 15:34:00,100.535,100.57,100.515,100.54,215300000.0
2008-09-30 15:35:00,100.54,100.605,100.53,100.565,122700000.0
2008-09-30 15:36:00,100.56,100.56,100.515,100.525,122500000.0
2008-09-30 15:37:00,100.52,100.535,100.47,100.47,181300000.0
2008-09-30 15:38:00,100.485,100.535,100.465,100.485,251400000.0
2008-09-30 15:39:00,100.49,100.51,100.475,100.495,189800000.0
2008-09-30 15:40:00,100.495,100.57,100.495,100.55,166600000.0
2008-09-30 15:41:00,100.55,100.595,100.55,100.595,161600000.0
2008-09-30 15:42:00,100.59,100.65,100.585,100.615,190400000.0
2008-09-30 15:43:00,100.615,100.635,100.55,100.55,218200000.0
2008-09-30 15:44:00,100.55,100.6,100.55,100.58,367000000.0
2008-09-30 15:45:00,100.565,100.585,100.46,100.5,354900000.0
2008-09-30 15:46:00,100.515,100.52,100.48,100.51,203800000.0
2008-09-30 15:47:00,100.515,100.525,100.485,100.49,87500000.0
2008-09-30 15:48:00,100.48,100.495,100.435,100.47,256800000.0
2008-09-30 15:49:00,100.475,100.51,100.47,100.47,166800000.0
2008-09-30 15:50:00,100.465,100.465,100.36,100.45,189300000.0
2008-09-30 15:51:00,100.45,100.45,100.38,100.405,219400000.0
2008-09-30 15:52:00,100.405,100.46,100.365,100.46,211200000.0
2008-09-30 15:53:00,100.46,100.485,100.335,100.335,214800000.0
2008-09-30 15:54:00,100.34,100.36,100.29,100.34,184600000.0
2008-09-30 15:55:00,100.34,100.345,100.26,100.28,154000000.0
2008-09-30 15:56:00,100.29,100.29,100.24,100.265,55700000.0
2008-09-30 15:57:00,100.26,100.29,100.245,100.285,37000000.0
2008-09-30 15:58:00,100.29,100.33,100.285,100.29,356200000.0
2008-09-30 15:59:00,100.295,100.295,100.25,100.25,369500000.0
2008-09-30 16:00:00,100.26,100.31,100.225,100.275,560100000.0
2008-09-30 16:01:00,100.275,100.3,100.22,100.275,380800000.0
2008-09-30 16:02:00,100.275,100.275,100.18,100.205,537400000.0
2008-09-30 16:03:00,100.21,100.215,100.09,100.13,793800000.0
2008-09-30 16:04:00,100.13,100.18,100.13,100.18,712600006.0
2008-09-30 16:05:00,100.175,100.205,100.145,100.205,331700000.0
2008-09-30 16:06:00,100.205,100.29,100.205,100.28,424000000.0
2008-09-30 16:07:00,100.28,100.3,100.235,100.25,303600000.0
2008-09-30 16:08:00,100.25,100.285,100.23,100.24,208700000.0
2008-09-30 16:09:00,100.235,100.245,100.145,100.145,385700000.0
2008-09-30 16:10:00,100.14,100.205,100.14,100.2,248100000.0
2008-09-30 16:11:00,100.2,100.21,100.17,100.17,444000000.0
2008-09-30 16:12:00,100.17,100.19,100.17,100.19,267200000.0
2008-09-30 16:13:00,100.18,100.185,100.17,100.17,86400000.0
2008-09-30 16:14:00,100.17,100.17,100.1,100.145,297500000.0
2008-09-30 16:15:00,100.135,100.195,100.135,100.195,257800000.0
2008-09-30 16:16:00,100.195,100.2,100.145,100.185,434900000.0
2008-09-30 16:17:00,100.185,100.215,100.16,100.205,355800000.0
2008-09-30 16:18:00,100.205,100.205,100.16,100.16,200600000.0
2008-09-30 16:19:00,100.135,100.135,99.98,100.085,830300000.0
2008-09-30 16:20:00,100.08,100.085,99.91,99.91,738300000.0
2008-09-30 16:21:00,99.91,99.915,99.845,99.865,755400000.0
2008-09-30 16:22:00,99.865,99.94,99.85,99.925,704000000.0
2008-09-30 16:23:00,99.94,99.985,99.92,99.985,692900000.0
2008-09-30 16:24:00,99.98,100.035,99.965,100.035,289300000.0
2008-09-30 16:25:00,100.025,100.035,99.96,99.96,274600000.0
2008-09-30 16:26:00,99.95,99.96,99.84,99.87,361800000.0
2008-09-30 16:27:00,99.875,99.875,99.75,99.76,513500000.0
2008-09-30 16:28:00,99.76,99.775,99.73,99.77,664100000.0
2008-09-30 16:29:00,99.775,99.905,99.725,99.9,590900000.0
2008-09-30 16:30:00,99.905,99.92,99.875,99.905,408700000.0
2008-09-30 16:31:00,99.9,99.97,99.9,99.95,621900000.0
2008-09-30 16:32:00,99.95,100.015,99.95,99.975,360000000.0
2008-09-30 16:33:00,99.975,100.025,99.975,100.025,469600000.0
2008-09-30 16:34:00,100.025,100.06,100.02,100.055,349800000.0
2008-09-30 16:35:00,100.055,100.12,100.03,100.115,545600000.0
2008-09-30 16:36:00,100.11,100.13,100.08,100.12,661400000.0
2008-09-30 16:37:00,100.12,100.13,100.095,100.13,333400000.0
2008-09-30 16:38:00,100.13,100.17,100.12,100.155,315200000.0
2008-09-30 16:39:00,100.15,100.16,100.115,100.115,353200000.0
2008-09-30 16:40:00,100.115,100.125,100.065,100.105,598000000.0
2008-09-30 16:41:00,100.105,100.105,100.04,100.075,460300000.0
2008-09-30 16:42:00,100.075,100.135,100.075,100.12,505600000.0
2008-09-30 16:43:00,100.13,100.13,100.02,100.065,363200000.0
2008-09-30 16:44:00,100.06,100.09,100.05,100.085,380000000.0
2008-09-30 16:45:00,100.085,100.085,99.985,100.065,442600000.0
2008-09-30 16:46:00,100.06,100.105,100.03,100.085,434300000.0
2008-09-30 16:47:00,100.08,100.1,99.995,100.075,206800000.0
2008-09-30 16:48:00,100.075,100.215,100.025,100.13,310900000.0
2008-09-30 16:49:00,100.13,100.215,100.11,100.165,426600000.0
2008-09-30 16:50:00,100.165,100.17,100.025,100.07,360899999.0
2008-09-30 16:51:00,100.035,100.04,99.965,99.965,733600001.0
2008-09-30 16:52:00,99.98,100.05,99.965,100.0,360400000.0
2008-09-30 16:53:00,100.025,100.035,99.87,99.89,411600000.0
2008-09-30 16:54:00,99.89,99.94,99.89,99.925,493900000.0
2008-09-30 16:55:00,99.92,99.965,99.92,99.96,537700000.0
2008-09-30 16:56:00,99.96,100.015,99.94,100.0,428300000.0
2008-09-30 16:57:00,100.0,100.06,99.995,100.03,606400000.0
2008-09-30 16:58:00,100.02,100.06,99.88,99.88,308700000.0
2008-09-30 16:59:00,99.895,99.94,99.775,99.83,440800000.0
2008-09-30 17:00:00,99.83,99.955,99.745,99.885,419499999.0
2008-09-30 17:01:00,99.895,99.915,99.855,99.91,221600000.0
2008-09-30 17:02:00,99.91,99.955,99.85,99.895,288200000.0
2008-09-30 17:03:00,99.895,99.925,99.805,99.825,349300000.0
2008-09-30 17:04:00,99.83,99.835,99.69,99.75,431400000.0
2008-09-30 17:05:00,99.76,99.785,99.63,99.665,590800000.0
2008-09-30 17:06:00,99.665,99.68,99.485,99.585,494400000.0
2008-09-30 17:07:00,99.58,99.66,99.555,99.64,149600000.0
2008-09-30 17:08:00,99.64,99.7,99.61,99.685,246800000.0
2008-09-30 17:09:00,99.685,99.765,99.63,99.69,212400000.0
2008-09-30 17:10:00,99.715,99.76,99.655,99.68,210500000.0
2008-09-30 17:11:00,99.685,99.75,99.685,99.73,251700000.0
2008-09-30 17:12:00,99.73,99.835,99.69,99.825,160900000.0
2008-09-30 17:13:00,99.82,99.87,99.75,99.795,464399990.0
2008-09-30 17:14:00,99.79,99.865,99.785,99.83,141800000.0
2008-09-30 17:15:00,99.84,99.845,99.74,99.77,179000000.0
2008-09-30 17:16:00,99.765,99.83,99.71,99.77,157700000.0
2008-09-30 17:17:00,99.765,99.775,99.595,99.595,492299998.0
2008-09-30 17:18:00,99.61,99.635,99.57,99.58,1514699956.0
2008-09-30 17:19:00,99.58,99.61,99.525,99.58,886499971.0
2008-09-30 17:20:00,99.58,99.655,99.545,99.645,531399982.0
2008-09-30 17:21:00,99.645,99.685,99.55,99.61,395700000.0
2008-09-30 17:22:00,99.61,99.63,99.6,99.62,247000000.0
2008-09-30 17:23:00,99.625,99.635,99.6,99.625,223200000.0
2008-09-30 17:24:00,99.625,99.65,99.565,99.605,163600000.0
2008-09-30 17:25:00,99.605,99.62,99.575,99.59,100800000.0
2008-09-30 17:26:00,99.58,99.705,99.575,99.68,177300000.0
2008-09-30 17:27:00,99.685,99.7,99.64,99.645,590199996.0
2008-09-30 17:28:00,99.64,99.665,99.595,99.64,1207199996.0
2008-09-30 17:29:00,99.64,99.72,99.61,99.61,254000000.0
2008-09-30 17:30:00,99.525,99.705,99.515,99.67,187700000.0
2008-09-30 17:31:00,99.67,99.755,99.665,99.7,163200000.0
2008-09-30 17:32:00,99.685,99.69,99.585,99.64,451300000.0
2008-09-30 17:33:00,99.64,99.725,99.64,99.705,300200000.0
2008-09-30 17:34:00,99.7,99.735,99.69,99.725,207300000.0
2008-09-30 17:35:00,99.725,99.815,99.685,99.69,273800000.0
2008-09-30 17:36:00,99.69,99.745,99.66,99.745,219800000.0
2008-09-30 17:37:00,99.745,99.745,99.68,99.73,240800000.0
2008-09-30 17:38:00,99.725,99.755,99.72,99.755,244300000.0
2008-09-30 17:39:00,99.755,99.785,99.73,99.74,181900000.0
2008-09-30 17:40:00,99.745,99.745,99.685,99.685,178900000.0
2008-09-30 17:41:00,99.685,99.72,99.675,99.7,217100000.0
2008-09-30 17:42:00,99.7,99.7,99.57,99.615,287400000.0
2008-09-30 17:43:00,99.62,99.725,99.62,99.71,272500000.0
2008-09-30 17:44:00,99.7,99.78,99.695,99.745,247700000.0
2008-09-30 17:45:00,99.745,99.745,99.65,99.655,255300000.0
2008-09-30 17:46:00,99.655,99.68,99.625,99.665,287000000.0
2008-09-30 17:47:00,99.665,99.665,99.615,99.66,121100000.0
2008-09-30 17:48:00,99.66,99.745,99.64,99.735,155300000.0
2008-09-30 17:49:00,99.735,99.86,99.705,99.82,273100000.0
2008-09-30 17:50:00,99.825,99.895,99.82,99.875,216500000.0
2008-09-30 17:51:00,99.875,99.895,99.83,99.83,203000000.0
2008-09-30 17:52:00,99.825,99.905,99.82,99.89,202500000.0
2008-09-30 17:53:00,99.895,99.915,99.86,99.9,220800000.0
2008-09-30 17:54:00,99.9,99.95,99.895,99.935,196200000.0
2008-09-30 17:55:00,99.935,99.98,99.925,99.975,214500000.0
2008-09-30 17:56:00,99.98,99.985,99.945,99.945,147200000.0
2008-09-30 17:57:00,99.94,99.98,99.94,99.94,199200000.0
2008-09-30 17:58:00,99.94,99.995,99.94,99.995,155600000.0
2008-09-30 17:59:00,99.99,99.99,99.865,99.945,342800000.0
2008-09-30 18:00:00,99.945,99.96,99.855,99.855,198800000.0
2008-09-30 18:01:00,99.855,99.895,99.84,99.875,254100000.0
2008-09-30 18:02:00,99.88,99.885,99.84,99.865,228600000.0
2008-09-30 18:03:00,99.865,99.875,99.84,99.86,176300000.0
2008-09-30 18:04:00,99.855,99.875,99.835,99.835,144100000.0
2008-09-30 18:05:00,99.835,99.845,99.82,99.82,115900000.0
2008-09-30 18:06:00,99.82,99.885,99.82,99.885,193700000.0
2008-09-30 18:07:00,99.89,99.915,99.875,99.885,177000000.0
2008-09-30 18:08:00,99.88,99.915,99.88,99.895,142400000.0
2008-09-30 18:09:00,99.895,99.93,99.88,99.92,84500000.0
2008-09-30 18:10:00,99.915,99.925,99.875,99.89,136000000.0
2008-09-30 18:11:00,99.89,99.905,99.885,99.905,103900000.0
2008-09-30 18:12:00,99.905,99.905,99.855,99.875,195300000.0
2008-09-30 18:13:00,99.88,99.88,99.845,99.88,107400000.0
2008-09-30 18:14:00,99.875,99.895,99.855,99.88,108000000.0
2008-09-30 18:15:00,99.885,99.895,99.765,99.81,286200000.0
2008-09-30 18:16:00,99.81,99.81,99.755,99.76,366900000.0
2008-09-30 18:17:00,99.77,99.8,99.695,99.725,651199984.0
2008-09-30 18:18:00,99.725,99.76,99.725,99.76,344800000.0
2008-09-30 18:19:00,99.775,99.835,99.775,99.825,124700000.0
2008-09-30 18:20:00,99.82,99.905,99.82,99.9,506100000.0
2008-09-30 18:21:00,99.9,99.94,99.84,99.88,755499985.0
2008-09-30 18:22:00,99.88,99.895,99.88,99.895,1147199962.0
2008-09-30 18:23:00,99.9,99.995,99.9,99.98,590200000.0
2008-09-30 18:24:00,99.975,100.01,99.96,99.97,408100001.0
2008-09-30 18:25:00,99.97,100.02,99.96,100.015,311500000.0
2008-09-30 18:26:00,100.015,100.09,100.015,100.07,376700000.0
2008-09-30 18:27:00,100.075,100.075,99.955,100.065,639900000.0
2008-09-30 18:28:00,100.065,100.115,100.065,100.085,411800000.0
2008-09-30 18:29:00,100.09,100.095,100.04,100.05,321600000.0
2008-09-30 18:30:00,100.045,100.07,100.04,100.045,1226200030.0
2008-09-30 18:31:00,100.03,100.08,99.96,99.96,387000000.0
2008-09-30 18:32:00,99.96,100.05,99.96,100.01,387000000.0
2008-09-30 18:33:00,100.0,100.005,99.99,99.99,85800000.0
2008-09-30 18:34:00,99.99,100.035,99.975,99.99,643900004.0
2008-09-30 18:35:00,99.99,99.99,99.99,99.99,912600018.0
2008-09-30 18:36:00,99.99,99.995,99.99,99.99,667700008.0
2008-09-30 18:37:00,99.99,99.99,99.99,99.99,876899997.0
2008-09-30 18:38:00,99.99,99.99,99.99,99.99,760500015.0
2008-09-30 18:39:00,99.99,99.99,99.99,99.99,101400002.0
2008-09-30 18:40:00,99.99,99.99,99.99,99.99,812800014.0
2008-09-30 18:41:00,99.99,99.99,99.99,99.99,253500005.0
2008-09-30 18:42:00,99.99,99.99,99.98,99.99,456100003.0
2008-09-30 18:43:00,99.99,99.99,99.98,99.99,506900007.0
2008-09-30 18:44:00,99.99,99.99,99.925,99.99,1343700010.0
2008-09-30 18:45:00,99.99,100.0,99.925,99.96,1318600010.0
2008-09-30 18:46:00,99.965,100.01,99.955,100.005,157800000.0
2008-09-30 18:47:00,100.005,100.04,100.005,100.015,311800000.0
2008-09-30 18:48:00,100.015,100.06,100.015,100.055,450500000.0
2008-09-30 18:49:00,100.055,100.08,100.04,100.08,137300000.0
2008-09-30 18:50:00,100.08,100.09,100.06,100.085,296500000.0
2008-09-30 18:51:00,100.095,100.105,100.06,100.085,269000000.0
2008-09-30 18:52:00,100.085,100.105,100.075,100.1,157600000.0
2008-09-30 18:53:00,100.1,100.105,100.05,100.055,155600000.0
2008-09-30 18:54:00,100.06,100.105,100.06,100.105,40300000.0
2008-09-30 18:55:00,100.1,100.11,100.09,100.1,54200000.0
2008-09-30 18:56:00,100.095,100.105,100.05,100.05,136600000.0
2008-09-30 18:57:00,100.055,100.08,100.055,100.075,155200000.0
2008-09-30 18:58:00,100.075,100.125,100.075,100.12,106500000.0
2008-09-30 18:59:00,100.12,100.18,100.115,100.18,220800000.0
2008-09-30 19:00:00,100.185,100.225,100.13,100.13,213300000.0
2008-09-30 19:01:00,100.125,100.135,100.11,100.11,187600000.0
2008-09-30 19:02:00,100.105,100.105,100.07,100.08,82600000.0
2008-09-30 19:03:00,100.085,100.09,100.07,100.08,254900000.0
2008-09-30 19:04:00,100.08,100.08,100.035,100.04,179500000.0
2008-09-30 19:05:00,100.045,100.085,100.035,100.085,118000000.0
2008-09-30 19:06:00,100.085,100.115,100.065,100.095,338100000.0
2008-09-30 19:07:00,100.095,100.12,100.095,100.095,85100000.0
2008-09-30 19:08:00,100.09,100.1,100.07,100.075,200800000.0
2008-09-30 19:09:00,100.08,100.08,100.03,100.035,80500000.0
2008-09-30 19:10:00,100.03,100.03,99.99,100.01,177800000.0
2008-09-30 19:11:00,100.01,100.015,99.995,100.01,152600000.0
2008-09-30 19:12:00,100.01,100.01,99.97,99.97,102600000.0
2008-09-30 19:13:00,99.965,100.005,99.965,99.98,167000000.0
2008-09-30 19:14:00,99.975,100.045,99.975,100.035,425600000.0
2008-09-30 19:15:00,100.035,100.06,100.035,100.055,208300000.0
2008-09-30 19:16:00,100.055,100.065,100.04,100.045,71500000.0
2008-09-30 19:17:00,100.05,100.055,100.025,100.035,57000000.0
2008-09-30 19:18:00,100.035,100.14,100.035,100.135,118600000.0
2008-09-30 19:19:00,100.13,100.145,100.08,100.085,172300000.0
2008-09-30 19:20:00,100.08,100.095,100.065,100.075,287100000.0
2008-09-30 19:21:00,100.075,100.095,100.07,100.075,191300000.0
2008-09-30 19:22:00,100.08,100.13,100.055,100.06,139700000.0
2008-09-30 19:23:00,100.055,100.075,100.04,100.065,428700000.0
2008-09-30 19:24:00,100.07,100.075,100.045,100.06,539700000.0
2008-09-30 19:25:00,100.06,100.06,100.015,100.03,132000000.0
2008-09-30 19:26:00,100.035,100.055,100.005,100.05,370400000.0
2008-09-30 19:27:00,100.05,100.065,100.025,100.025,158700000.0
2008-09-30 19:28:00,100.03,100.055,100.02,100.05,252400000.0
2008-09-30 19:29:00,100.05,100.055,100.02,100.03,131600000.0
2008-09-30 19:30:00,100.035,100.04,100.035,100.04,13500000.0
2008-09-30 19:31:00,100.045,100.065,100.04,100.05,254600000.0
2008-09-30 19:32:00,100.045,100.07,100.045,100.055,131800000.0
2008-09-30 19:33:00,100.055,100.105,100.05,100.08,345900000.0
2008-09-30 19:34:00,100.085,100.105,100.04,100.06,472000003.0
2008-09-30 19:35:00,100.04,100.06,99.97,100.005,161000000.0
2008-09-30 19:36:00,100.005,100.03,99.995,100.03,84600000.0
2008-09-30 19:37:00,100.03,100.06,100.03,100.05,250500000.0
2008-09-30 19:38:00,100.045,100.09,100.03,100.03,339900000.0
2008-09-30 19:39:00,100.03,100.03,99.97,99.985,301100000.0
2008-09-30 19:40:00,99.985,100.02,99.985,99.995,405800000.0
2008-09-30 19:41:00,100.0,100.005,99.935,99.935,303500000.0
2008-09-30 19:42:00,99.93,99.99,99.93,99.99,66600000.0
2008-09-30 19:43:00,99.995,100.02,99.995,100.02,148800000.0
2008-09-30 19:44:00,100.025,100.04,100.015,100.025,105900000.0
2008-09-30 19:45:00,100.03,100.04,100.015,100.03,160000000.0
2008-09-30 19:46:00,100.025,100.045,100.025,100.04,20000000.0
2008-09-30 19:47:00,100.035,100.07,100.025,100.04,240000000.0
2008-09-30 19:48:00,100.04,100.05,100.02,100.035,140800000.0
2008-09-30 19:49:00,100.04,100.045,100.035,100.04,44000000.0
2008-09-30 19:50:00,100.045,100.075,100.045,100.07,84000000.0
2008-09-30 19:51:00,100.065,100.1,100.065,100.09,205300000.0
2008-09-30 19:52:00,100.09,100.09,100.055,100.085,257400000.0
2008-09-30 19:53:00,100.085,100.1,100.08,100.08,307800000.0
2008-09-30 19:54:00,100.085,100.09,100.06,100.09,168300000.0
2008-09-30 19:55:00,100.095,100.15,100.09,100.11,259900000.0
2008-09-30 19:56:00,100.11,100.115,100.07,100.075,65100000.0
2008-09-30 19:57:00,100.085,100.085,100.055,100.07,119400000.0
2008-09-30 19:58:00,100.07,100.09,100.065,100.075,91200000.0
2008-09-30 19:59:00,100.075,100.08,100.01,100.01,549700001.0
2008-09-30 20:00:00,100.01,100.015,100.01,100.01,216400003.0
2008-09-30 20:01:00,100.01,100.01,100.01,100.01,176400000.0
2008-09-30 20:02:00,100.01,100.01,99.975,99.99,203800000.0
2008-09-30 20:03:00,99.985,100.0,99.95,99.97,342500001.0
2008-09-30 20:04:00,99.965,99.98,99.955,99.97,70500000.0
2008-09-30 20:05:00,99.965,99.965,99.9,99.9,139600000.0
2008-09-30 20:06:00,99.89,99.905,99.86,99.86,160400000.0
2008-09-30 20:07:00,99.865,99.895,99.85,99.85,232700000.0
2008-09-30 20:08:00,99.85,99.88,99.85,99.865,153900000.0
2008-09-30 20:09:00,99.86,99.86,99.85,99.855,222900000.0
2008-09-30 20:10:00,99.855,99.865,99.85,99.85,161300000.0
2008-09-30 20:11:00,99.82,99.89,99.81,99.89,226900000.0
2008-09-30 20:12:00,99.88,99.89,99.86,99.865,191100000.0
2008-09-30 20:13:00,99.86,99.87,99.86,99.86,110800000.0
2008-09-30 20:14:00,99.86,99.88,99.86,99.875,89500000.0
2008-09-30 20:15:00,99.87,99.88,99.86,99.865,91100000.0
2008-09-30 20:16:00,99.865,99.885,99.86,99.86,78300000.0
2008-09-30 20:17:00,99.86,99.865,99.815,99.86,50100000.0
2008-09-30 20:18:00,99.86,99.86,99.805,99.86,115900000.0
2008-09-30 20:19:00,99.86,99.885,99.86,99.87,178800000.0
2008-09-30 20:20:00,99.875,99.885,99.865,99.87,177900000.0
2008-09-30 20:21:00,99.87,99.89,99.855,99.86,204100000.0
2008-09-30 20:22:00,99.855,99.87,99.85,99.86,123100000.0
2008-09-30 20:23:00,99.855,99.86,99.75,99.75,147400000.0
2008-09-30 20:24:00,99.77,99.78,99.74,99.76,86600000.0
2008-09-30 20:25:00,99.76,99.775,99.76,99.77,61700000.0
2008-09-30 20:26:00,99.77,99.78,99.765,99.765,58500000.0
2008-09-30 20:27:00,99.76,99.775,99.76,99.76,69700000.0
2008-09-30 20:28:00,99.76,99.77,99.76,99.765,44800000.0
2008-09-30 20:29:00,99.77,99.795,99.765,99.78,155700000.0
2008-09-30 20:30:00,99.78,99.79,99.78,99.785,124300000.0
2008-09-30 20:31:00,99.78,99.89,99.72,99.88,480400000.0
2008-09-30 20:32:00,99.88,99.935,99.865,99.895,206800000.0
2008-09-30 20:33:00,99.895,99.91,99.88,99.905,509800009.0
2008-09-30 20:34:00,99.9,99.905,99.805,99.845,486200001.0
2008-09-30 20:35:00,99.845,99.86,99.83,99.845,352700000.0
2008-09-30 20:36:00,99.85,99.865,99.815,99.83,529100000.0
2008-09-30 20:37:00,99.83,99.87,99.815,99.84,589600000.0
2008-09-30 20:38:00,99.85,99.875,99.84,99.87,193800000.0
2008-09-30 20:39:00,99.865,99.895,99.865,99.875,100100000.0
2008-09-30 20:40:00,99.88,99.89,99.86,99.875,289000000.0
2008-09-30 20:41:00,99.88,99.9,99.875,99.895,250500000.0
2008-09-30 20:42:00,99.895,99.935,99.895,99.915,378000000.0
2008-09-30 20:43:00,99.915,99.95,99.895,99.95,126200000.0
2008-09-30 20:44:00,99.945,100.005,99.94,99.94,340700000.0
2008-09-30 20:45:00,99.94,99.96,99.925,99.96,157300000.0
2008-09-30 20:46:00,99.965,99.965,99.93,99.93,167600000.0
2008-09-30 20:47:00,99.925,99.93,99.91,99.915,137600000.0
2008-09-30 20:48:00,99.915,99.915,99.855,99.855,128200000.0
2008-09-30 20:49:00,99.85,99.855,99.795,99.82,221400000.0
2008-09-30 20:50:00,99.81,99.845,99.81,99.835,158100000.0
2008-09-30 20:51:00,99.83,99.83,99.77,99.78,185200000.0
2008-09-30 20:52:00,99.78,99.825,99.78,99.79,236900000.0
2008-09-30 20:53:00,99.795,99.855,99.78,99.85,109100000.0
2008-09-30 20:54:00,99.85,99.855,99.795,99.84,293700000.0
2008-09-30 20:55:00,99.845,99.9,99.835,99.895,120200000.0
2008-09-30 20:56:00,99.9,99.9,99.86,99.865,156300000.0
2008-09-30 20:57:00,99.865,99.88,99.86,99.865,197900000.0
2008-09-30 20:58:00,99.87,99.89,99.86,99.89,105800000.0
2008-09-30 20:59:00,99.895,99.925,99.88,99.89,220400000.0
2008-09-30 21:00:00,99.9,99.9,99.87,99.9,259300000.0
2008-09-30 21:01:00,99.905,99.96,99.885,99.95,407600000.0
2008-09-30 21:02:00,99.945,99.98,99.94,99.97,168500000.0
2008-09-30 21:03:00,99.97,99.98,99.905,99.91,336700000.0
2008-09-30 21:04:00,99.91,99.96,99.905,99.96,177500000.0
2008-09-30 21:05:00,99.965,99.98,99.95,99.98,308500000.0
2008-09-30 21:06:00,99.975,100.06,99.965,100.025,305500000.0
2008-09-30 21:07:00,100.035,100.055,99.98,100.025,459200000.0
2008-09-30 21:08:00,100.02,100.02,99.955,99.955,216800000.0
2008-09-30 21:09:00,99.96,100.0,99.955,99.98,104200000.0
2008-09-30 21:10:00,99.98,99.985,99.92,99.925,151600000.0
2008-09-30 21:11:00,99.925,99.99,99.925,99.99,425000000.0
2008-09-30 21:12:00,99.995,99.995,99.95,99.96,440000000.0
2008-09-30 21:13:00,99.955,99.985,99.91,99.94,342000000.0
2008-09-30 21:14:00,99.94,99.965,99.925,99.965,180600000.0
2008-09-30 21:15:00,99.965,99.98,99.93,99.94,131600000.0
2008-09-30 21:16:00,99.945,99.96,99.935,99.935,148800000.0
2008-09-30 21:17:00,99.935,99.94,99.855,99.865,300400000.0
2008-09-30 21:18:00,99.87,99.885,99.84,99.85,255600000.0
2008-09-30 21:19:00,99.855,99.86,99.84,99.845,267000000.0
2008-09-30 21:20:00,99.85,99.865,99.845,99.865,118200000.0
2008-09-30 21:21:00,99.87,99.875,99.83,99.84,373000000.0
2008-09-30 21:22:00,99.84,99.865,99.825,99.86,404400000.0
2008-09-30 21:23:00,99.86,99.905,99.855,99.89,289200000.0
2008-09-30 21:24:00,99.89,99.94,99.885,99.935,595500000.0
2008-09-30 21:25:00,99.93,99.93,99.88,99.88,332400000.0
2008-09-30 21:26:00,99.885,99.9,99.865,99.87,103200000.0
2008-09-30 21:27:00,99.87,99.95,99.87,99.95,299100000.0
2008-09-30 21:28:00,99.94,99.955,99.93,99.955,93400000.0
2008-09-30 21:29:00,99.96,100.015,99.95,100.0,135600000.0
2008-09-30 21:30:00,100.0,100.0,100.0,100.0,9000000.0
2008-09-30 21:31:00,100.0,100.0,100.0,100.0,15000000.0
2008-09-30 21:32:00,100.0,100.0,100.0,100.0,9000000.0
2008-09-30 21:33:00,100.0,100.01,99.99,100.01,59200000.0
2008-09-30 21:34:00,100.025,100.035,99.97,99.985,86800000.0
2008-09-30 21:35:00,99.985,99.995,99.94,99.955,221900000.0
2008-09-30 21:36:00,99.95,99.965,99.925,99.955,293100000.0
2008-09-30 21:37:00,99.95,100.005,99.93,99.97,446900000.0
2008-09-30 21:38:00,99.97,100.005,99.965,99.995,366900000.0
2008-09-30 21:39:00,99.995,100.02,99.98,100.015,324500000.0
2008-09-30 21:40:00,100.02,100.035,100.005,100.02,262400000.0
2008-09-30 21:41:00,100.025,100.03,100.0,100.015,319800000.0
2008-09-30 21:42:00,100.01,100.015,99.98,99.995,408300000.0
2008-09-30 21:43:00,100.005,100.01,99.985,100.0,347000000.0
2008-09-30 21:44:00,100.005,100.01,99.985,99.99,181800000.0
2008-09-30 21:45:00,99.99,100.01,99.98,100.005,622400000.0
2008-09-30 21:46:00,100.005,100.01,100.0,100.0,55800000.0
2008-09-30 21:47:00,100.005,100.005,99.98,99.985,307200000.0
2008-09-30 21:48:00,99.985,100.0,99.98,99.99,382200000.0
2008-09-30 21:49:00,99.995,100.015,99.965,99.98,396800000.0
2008-09-30 21:50:00,99.995,99.995,99.935,99.935,292800000.0
2008-09-30 21:51:00,99.925,99.93,99.89,99.89,716000011.0
2008-09-30 21:52:00,99.9,99.91,99.89,99.89,382900001.0
2008-09-30 21:53:00,99.89,99.93,99.89,99.92,379600001.0
2008-09-30 21:54:00,99.92,99.965,99.9,99.955,567600000.0
2008-09-30 21:55:00,99.95,99.955,99.9,99.9,295200000.0
2008-09-30 21:56:00,99.9,99.91,99.89,99.9,133200000.0
2008-09-30 21:57:00,99.9,99.93,99.89,99.93,174600000.0
2008-09-30 21:58:00,99.93,99.93,99.88,99.905,328800000.0
2008-09-30 21:59:00,99.9,99.925,99.885,99.905,543400000.0
2008-09-30 22:00:00,99.905,99.915,99.87,99.87,401400000.0
2008-09-30 22:01:00,99.87,99.875,99.87,99.87,42200000.0
2008-09-30 22:02:00,99.88,99.89,99.87,99.885,76700000.0
2008-09-30 22:03:00,99.89,99.905,99.865,99.87,123000000.0
2008-09-30 22:04:00,99.88,99.88,99.875,99.875,19200000.0
2008-09-30 22:05:00,99.875,99.89,99.875,99.89,77600000.0
2008-09-30 22:06:00,99.885,99.9,99.88,99.88,91800000.0
2008-09-30 22:07:00,99.885,99.885,99.85,99.87,183600000.0
2008-09-30 22:08:00,99.875,99.875,99.82,99.845,285800000.0
2008-09-30 22:09:00,99.845,99.855,99.83,99.845,173000000.0
2008-09-30 22:10:00,99.855,99.86,99.825,99.835,382400000.0
2008-09-30 22:11:00,99.835,99.845,99.79,99.81,208000000.0
2008-09-30 22:12:00,99.81,99.815,99.8,99.8,193300000.0
2008-09-30 22:13:00,99.805,99.815,99.8,99.81,168000000.0
2008-09-30 22:14:00,99.81,99.81,99.8,99.8,151400000.0
2008-09-30 22:15:00,99.8,99.81,99.8,99.8,19000000.0
2008-09-30 22:16:00,99.8,99.8,99.8,99.8,1000000.0
2008-09-30 22:17:00,99.81,99.81,99.8,99.81,34800000.0
2008-09-30 22:18:00,99.805,99.81,99.765,99.8,48700000.0
2008-09-30 22:19:00,99.8,99.8,99.8,99.8,7000000.0
2008-09-30 22:20:00,99.8,99.805,99.8,99.8,35000000.0
2008-09-30 22:21:00,99.8,99.8,99.73,99.745,268000000.0
2008-09-30 22:22:00,99.745,99.75,99.74,99.75,150400001.0
2008-09-30 22:23:00,99.75,99.75,99.74,99.74,143000000.0
2008-09-30 22:24:00,99.74,99.74,99.72,99.74,393700000.0
2008-09-30 22:25:00,99.74,99.74,99.72,99.74,295700000.0
2008-09-30 22:26:00,99.74,99.74,99.74,99.74,88900000.0
2008-09-30 22:27:00,99.74,99.74,99.72,99.72,165100000.0
2008-09-30 22:28:00,99.72,99.74,99.72,99.72,221799998.0
2008-09-30 22:29:00,99.72,99.74,99.72,99.74,545000001.0
2008-09-30 22:30:00,99.74,99.75,99.74,99.75,224700000.0
2008-09-30 22:31:00,99.75,99.75,99.74,99.75,171600000.0
2008-09-30 22:32:00,99.75,99.79,99.75,99.775,207600000.0
2008-09-30 22:33:00,99.78,99.805,99.775,99.795,126600000.0
2008-09-30 22:34:00,99.8,99.84,99.785,99.785,183400000.0
2008-09-30 22:35:00,99.78,99.825,99.745,99.795,273999998.0
2008-09-30 22:36:00,99.795,99.825,99.76,99.79,254800001.0
2008-09-30 22:37:00,99.8,99.805,99.76,99.805,486200000.0
2008-09-30 22:38:00,99.825,99.855,99.795,99.845,294400000.0
2008-09-30 22:39:00,99.855,99.88,99.835,99.875,225000000.0
2008-09-30 22:40:00,99.87,99.88,99.82,99.86,148500000.0
2008-09-30 22:41:00,99.86,99.885,99.815,99.87,188900002.0
2008-09-30 22:42:00,99.865,99.88,99.845,99.87,141600000.0
2008-09-30 22:43:00,99.88,99.885,99.815,99.825,351000000.0
2008-09-30 22:44:00,99.82,99.82,99.75,99.81,104400000.0
2008-09-30 22:45:00,99.805,99.82,99.8,99.8,131400000.0
2008-09-30 22:46:00,99.795,99.81,99.795,99.8,58200000.0
2008-09-30 22:47:00,99.795,99.8,99.76,99.79,133600000.0
2008-09-30 22:48:00,99.785,99.8,99.745,99.75,149400000.0
2008-09-30 22:49:00,99.75,99.775,99.715,99.725,255000000.0
2008-09-30 22:50:00,99.725,99.745,99.715,99.725,191400000.0
2008-09-30 22:51:00,99.73,99.775,99.725,99.755,337200000.0
2008-09-30 22:52:00,99.755,99.76,99.745,99.745,178200000.0
2008-09-30 22:53:00,99.745,99.75,99.73,99.745,210000000.0
2008-09-30 22:54:00,99.745,99.75,99.69,99.715,263599998.0
2008-09-30 22:55:00,99.72,99.73,99.665,99.705,202800000.0
2008-09-30 22:56:00,99.705,99.74,99.695,99.695,117600000.0
2008-09-30 22:57:00,99.71,99.71,99.62,99.655,211800000.0
2008-09-30 22:58:00,99.66,99.695,99.65,99.655,284400000.0
2008-09-30 22:59:00,99.655,99.675,99.655,99.655,25200000.0
2008-09-30 23:00:00,99.655,99.665,99.615,99.62,61400000.0
2008-09-30 23:01:00,99.62,99.66,99.61,99.63,76200000.0
2008-09-30 23:02:00,99.62,99.62,99.62,99.62,76200000.0
2008-09-30 23:03:00,99.62,99.62,99.62,99.62,63500000.0
2008-09-30 23:04:00,99.62,99.62,99.62,99.62,63500000.0
2008-09-30 23:05:00,99.62,99.635,99.62,99.63,26200000.0
2008-09-30 23:06:00,99.62,99.62,99.62,99.62,50800000.0
2008-09-30 23:07:00,99.62,99.62,99.62,99.62,76200000.0
2008-09-30 23:08:00,99.62,99.62,99.62,99.62,26900000.0
2008-09-30 23:09:00,99.62,99.62,99.62,99.62,38100000.0
2008-09-30 23:10:00,99.62,99.64,99.595,99.64,437900002.0
2008-09-30 23:11:00,99.64,99.64,99.585,99.59,1337400011.0
2008-09-30 23:12:00,99.59,99.61,99.59,99.595,161400000.0
2008-09-30 23:13:00,99.59,99.59,99.59,99.59,139700000.0
2008-09-30 23:14:00,99.59,99.59,99.59,99.59,50800000.0
2008-09-30 23:15:00,99.6,99.63,99.58,99.62,180300000.0
2008-09-30 23:16:00,99.635,99.65,99.62,99.65,1184299993.0
2008-09-30 23:17:00,99.65,99.65,99.64,99.65,1787200010.0
2008-09-30 23:18:00,99.65,99.66,99.65,99.66,51100000.0
2008-09-30 23:19:00,99.66,99.67,99.655,99.66,608199999.0
2008-09-30 23:20:00,99.66,99.665,99.63,99.63,357900000.0
2008-09-30 23:21:00,99.66,99.66,99.65,99.65,229500000.0
2008-09-30 23:22:00,99.66,99.66,99.64,99.64,229500000.0
2008-09-30 23:23:00,99.63,99.63,99.63,99.63,229500000.0
2008-09-30 23:24:00,99.63,99.63,99.63,99.63,306000000.0
2008-09-30 23:25:00,99.63,99.635,99.63,99.63,154500000.0
2008-09-30 23:26:00,99.63,99.63,99.63,99.63,12700000.0
2008-09-30 23:27:00,99.66,99.69,99.66,99.69,2000000.0
2008-09-30 23:28:00,99.7,99.71,99.66,99.68,2000000.0
2008-09-30 23:29:00,99.67,99.67,99.67,99.67,2000000.0
2008-09-30 23:30:00,99.69,99.69,99.67,99.68,2000000.0
2008-09-30 23:31:00,99.655,99.66,99.655,99.66,2000000.0
2008-09-30 23:32:00,99.665,99.7,99.665,99.695,9000000.0
2008-09-30 23:33:00,99.7,99.715,99.695,99.695,14000000.0
2008-09-30 23:34:00,99.7,99.705,99.695,99.695,8000000.0
2008-09-30 23:35:00,99.69,99.695,99.69,99.69,5000000.0
2008-09-30 23:36:00,99.69,99.72,99.69,99.705,17000000.0
2008-09-30 23:37:00,99.715,99.72,99.635,99.65,93600000.0
2008-09-30 23:38:00,99.64,99.675,99.64,99.665,97000000.0
2008-09-30 23:39:00,99.65,99.675,99.65,99.655,146300000.0
2008-09-30 23:40:00,99.66,99.665,99.65,99.65,67900000.0
2008-09-30 23:41:00,99.655,99.675,99.655,99.675,5000000.0
2008-09-30 23:42:00,99.68,99.755,99.68,99.75,73500000.0
2008-09-30 23:43:00,99.745,99.75,99.74,99.74,80200000.0
2008-09-30 23:44:00,99.74,99.75,99.74,99.74,26400000.0
2008-09-30 23:45:00,99.745,99.745,99.73,99.73,268800009.0
2008-09-30 23:46:00,99.73,99.79,99.73,99.785,57400002.0
2008-09-30 23:47:00,99.78,99.8,99.78,99.79,10000000.0
2008-09-30 23:48:00,99.8,99.8,99.77,99.775,301300000.0
2008-09-30 23:49:00,99.77,99.77,99.75,99.77,142999997.0
2008-09-30 23:50:00,99.75,99.75,99.75,99.75,445999985.0
2008-09-30 23:51:00,99.75,99.75,99.615,99.75,537699982.0
2008-09-30 23:52:00,99.75,99.75,99.635,99.66,397899988.0
2008-09-30 23:53:00,99.66,99.67,99.655,99.66,363100000.0
2008-09-30 23:54:00,99.69,99.69,99.68,99.68,12700000.0
2008-09-30 23:55:00,99.66,99.66,99.66,99.66,12700000.0
2008-09-30 23:56:00,99.66,99.67,99.66,99.665,54800000.0
2008-09-30 23:57:00,99.665,99.69,99.665,99.67,109000000.0
2008-09-30 23:58:00,99.67,99.685,99.66,99.66,166000000.0
2008-09-30 23:59:00,99.66,99.66,99.66,99.66,154100001.0
2008-10-01 00:00:00,99.66,99.66,99.66,99.66,166800001.0
2008-10-01 00:01:00,99.66,99.675,99.66,99.675,51800000.0
2008-10-01 00:02:00,99.675,99.675,99.66,99.66,253300000.0
2008-10-01 00:03:00,99.66,99.66,99.66,99.66,50800000.0
2008-10-01 00:04:00,99.66,99.665,99.66,99.66,76700000.0
2008-10-01 00:05:00,99.66,99.67,99.66,99.66,253500001.0
2008-10-01 00:06:00,99.66,99.735,99.66,99.72,580100001.0
2008-10-01 00:07:00,99.72,99.72,99.72,99.72,381000000.0
2008-10-01 00:08:00,99.72,99.725,99.72,99.725,14700000.0
2008-10-01 00:09:00,99.72,99.72,99.72,99.72,63500000.0
2008-10-01 00:10:00,99.72,99.72,99.72,99.72,139700000.0
2008-10-01 00:11:00,99.72,99.72,99.72,99.72,12700000.0
2008-10-01 00:12:00,99.69,99.7,99.69,99.7,63500000.0
2008-10-01 00:13:00,99.69,99.7,99.69,99.69,63500000.0
2008-10-01 00:14:00,99.7,99.7,99.69,99.69,63500000.0
2008-10-01 00:15:00,99.72,99.72,99.72,99.72,63500000.0
2008-10-01 00:16:00,99.72,99.72,99.72,99.72,152400000.0
2008-10-01 00:17:00,99.72,99.725,99.72,99.72,154400001.0
2008-10-01 00:18:00,99.725,99.725,99.72,99.72,175700000.0
2008-10-01 00:19:00,99.72,99.72,99.72,99.72,12700000.0
2008-10-01 00:20:00,99.7,99.7,99.69,99.69,50800000.0
2008-10-01 00:21:00,99.72,99.72,99.72,99.72,50800000.0
2008-10-01 00:22:00,99.72,99.72,99.72,99.72,190500000.0
2008-10-01 00:23:00,99.72,99.72,99.72,99.72,63500000.0
2008-10-01 00:24:00,99.72,99.72,99.72,99.72,127000000.0
2008-10-01 00:25:00,99.72,99.72,99.72,99.72,25400000.0
2008-10-01 00:26:00,99.72,99.72,99.72,99.72,12700000.0
2008-10-01 00:27:00,99.72,99.72,99.72,99.72,25400000.0
2008-10-01 00:28:00,99.72,99.72,99.72,99.72,63500000.0
2008-10-01 00:29:00,99.72,99.72,99.72,99.72,228600000.0
2008-10-01 00:30:00,99.72,99.72,99.72,99.72,127000000.0
2008-10-01 00:31:00,99.645,99.645,99.645,99.645,7200000.0
2008-10-01 00:32:00,99.655,99.69,99.655,99.685,153600000.0
2008-10-01 00:33:00,99.685,99.685,99.68,99.68,8400000.0
2008-10-01 00:34:00,99.68,99.68,99.67,99.675,44400000.0
2008-10-01 00:35:00,99.675,99.705,99.67,99.7,102200000.0
2008-10-01 00:36:00,99.7,99.7,99.67,99.695,124600000.0
2008-10-01 00:37:00,99.69,99.69,99.69,99.69,7200000.0
2008-10-01 00:38:00,99.69,99.69,99.675,99.675,23800000.0
2008-10-01 00:39:00,99.675,99.69,99.64,99.645,522400000.0
2008-10-01 00:40:00,99.655,99.69,99.65,99.68,102400000.0
2008-10-01 00:41:00,99.665,99.69,99.665,99.69,49200000.0
2008-10-01 00:42:00,99.69,99.725,99.68,99.7,45600000.0
2008-10-01 00:43:00,99.72,99.725,99.7,99.725,69400000.0
2008-10-01 00:44:00,99.725,99.725,99.69,99.69,9600000.0
2008-10-01 00:45:00,99.74,99.74,99.74,99.74,20400000.0
2008-10-01 00:46:00,99.705,99.705,99.7,99.7,20400000.0
2008-10-01 00:47:00,99.7,99.7,99.695,99.7,21600000.0
2008-10-01 00:48:00,99.7,99.725,99.68,99.7,107800000.0
2008-10-01 00:49:00,99.7,99.7,99.685,99.69,66000000.0
2008-10-01 00:50:00,99.7,99.715,99.69,99.69,129400000.0
2008-10-01 00:51:00,99.68,99.73,99.68,99.715,114800000.0
2008-10-01 00:52:00,99.715,99.715,99.695,99.71,76800000.0
2008-10-01 00:53:00,99.705,99.715,99.695,99.715,90000000.0
2008-10-01 00:54:00,99.73,99.73,99.715,99.715,57600000.0
2008-10-01 00:55:00,99.73,99.73,99.73,99.73,91200000.0
2008-10-01 00:56:00,99.715,99.73,99.7,99.72,91200000.0
2008-10-01 00:57:00,99.725,99.725,99.725,99.725,7200000.0
2008-10-01 00:58:00,99.725,99.73,99.725,99.73,21600000.0
2008-10-01 00:59:00,99.73,99.74,99.695,99.7,95800000.0
2008-10-01 01:00:00,99.7,99.7,99.685,99.685,45600000.0
2008-10-01 01:01:00,99.69,99.69,99.68,99.68,165900003.0
2008-10-01 01:02:00,99.68,99.695,99.68,99.695,723900005.0
2008-10-01 01:03:00,99.685,99.725,99.685,99.7,199600000.0
2008-10-01 01:04:00,99.7,99.71,99.69,99.69,405600005.0
2008-10-01 01:05:00,99.695,99.695,99.69,99.69,71400001.0
2008-10-01 01:06:00,99.695,99.7,99.69,99.7,305400003.0
2008-10-01 01:07:00,99.7,99.7,99.69,99.695,132000000.0
2008-10-01 01:08:00,99.695,99.695,99.69,99.69,465600005.0
2008-10-01 01:09:00,99.695,99.695,99.69,99.69,931200000.0
2008-10-01 01:10:00,99.69,99.69,99.69,99.69,714000000.0
2008-10-01 01:11:00,99.69,99.715,99.68,99.68,445200000.0
2008-10-01 01:12:00,99.69,99.69,99.69,99.69,51000000.0
2008-10-01 01:13:00,99.69,99.69,99.69,99.69,569400002.0
2008-10-01 01:14:00,99.69,99.705,99.69,99.705,123600000.0
2008-10-01 01:15:00,99.705,99.71,99.69,99.695,480800004.0
2008-10-01 01:16:00,99.7,99.7,99.69,99.69,481400003.0
2008-10-01 01:17:00,99.69,99.69,99.69,99.69,510000000.0
2008-10-01 01:18:00,99.69,99.69,99.69,99.69,51000000.0
2008-10-01 01:19:00,99.69,99.69,99.59,99.605,146400000.0
2008-10-01 01:20:00,99.605,99.605,99.6,99.605,122400000.0
2008-10-01 01:21:00,99.605,99.645,99.605,99.645,373500000.0
2008-10-01 01:22:00,99.645,99.715,99.645,99.715,100600000.0
2008-10-01 01:23:00,99.72,99.735,99.675,99.69,159100000.0
2008-10-01 01:24:00,99.71,99.76,99.71,99.735,96200000.0
2008-10-01 01:25:00,99.74,99.74,99.73,99.74,39600000.0
2008-10-01 01:26:00,99.74,99.74,99.72,99.74,55200000.0
2008-10-01 01:27:00,99.72,99.745,99.72,99.74,49200000.0
2008-10-01 01:28:00,99.745,99.75,99.74,99.745,79200000.0
2008-10-01 01:29:00,99.75,99.765,99.745,99.745,249600000.0
2008-10-01 01:30:00,99.745,99.77,99.735,99.75,144000000.0
2008-10-01 01:31:00,99.755,99.76,99.71,99.715,289200000.0
2008-10-01 01:32:00,99.715,99.73,99.71,99.72,129600000.0
2008-10-01 01:33:00,99.725,99.73,99.72,99.73,50400000.0
2008-10-01 01:34:00,99.74,99.75,99.735,99.75,43200000.0
2008-10-01 01:35:00,99.755,99.765,99.74,99.745,158400000.0
2008-10-01 01:36:00,99.745,99.775,99.74,99.775,99600000.0
2008-10-01 01:37:00,99.775,99.835,99.77,99.815,282600000.0
2008-10-01 01:38:00,99.815,99.825,99.81,99.825,55200000.0
2008-10-01 01:39:00,99.825,99.865,99.82,99.865,118800000.0
2008-10-01 01:40:00,99.86,99.885,99.805,99.83,154800000.0
2008-10-01 01:41:00,99.81,99.81,99.8,99.8,69600000.0
2008-10-01 01:42:00,99.8,99.86,99.8,99.85,279600000.0
2008-10-01 01:43:00,99.85,99.85,99.835,99.835,79200000.0
2008-10-01 01:44:00,99.84,99.855,99.84,99.855,42000000.0
2008-10-01 01:45:00,99.855,99.855,99.845,99.845,37200000.0
2008-10-01 01:46:00,99.845,99.845,99.83,99.83,32400000.0
2008-10-01 01:47:00,99.835,99.84,99.81,99.81,40899999.0
2008-10-01 01:48:00,99.81,99.81,99.81,99.81,25299999.0
2008-10-01 01:49:00,99.81,99.815,99.81,99.815,325599990.0
2008-10-01 01:50:00,99.82,99.845,99.82,99.84,50499999.0
2008-10-01 01:51:00,99.835,99.855,99.82,99.82,82999998.0
2008-10-01 01:52:00,99.82,99.82,99.76,99.82,797899969.0
2008-10-01 01:53:00,99.82,99.825,99.765,99.82,396899985.0
2008-10-01 01:54:00,99.825,99.825,99.82,99.82,155599994.0
2008-10-01 01:55:00,99.82,99.835,99.82,99.835,439599985.0
2008-10-01 01:56:00,99.845,99.855,99.835,99.845,348000000.0
2008-10-01 01:57:00,99.85,99.85,99.82,99.83,129600000.0
2008-10-01 01:58:00,99.825,99.83,99.81,99.81,311799993.0
2008-10-01 01:59:00,99.81,99.81,99.81,99.81,657799974.0
2008-10-01 02:00:00,99.81,99.81,99.79,99.81,948699963.0
2008-10-01 02:01:00,99.81,99.81,99.79,99.81,771399972.0
2008-10-01 02:02:00,99.81,99.85,99.81,99.85,464799989.0
2008-10-01 02:03:00,99.845,99.85,99.81,99.845,23200000.0
2008-10-01 02:04:00,99.855,99.92,99.85,99.915,348000000.0
2008-10-01 02:05:00,99.91,99.915,99.89,99.89,231600000.0
2008-10-01 02:06:00,99.895,99.905,99.89,99.905,118800000.0
2008-10-01 02:07:00,99.905,99.915,99.885,99.915,243600000.0
2008-10-01 02:08:00,99.915,99.95,99.9,99.95,43200000.0
2008-10-01 02:09:00,99.95,99.95,99.825,99.845,139600000.0
2008-10-01 02:10:00,99.845,99.85,99.83,99.83,60400000.0
2008-10-01 02:11:00,99.825,99.825,99.76,99.76,217600000.0
2008-10-01 02:12:00,99.77,99.78,99.76,99.78,121200000.0
2008-10-01 02:13:00,99.78,99.84,99.73,99.84,361000000.0
2008-10-01 02:14:00,99.84,99.84,99.795,99.83,303600000.0
2008-10-01 02:15:00,99.825,99.865,99.825,99.865,175200000.0
2008-10-01 02:16:00,99.865,99.89,99.85,99.89,230400000.0
2008-10-01 02:17:00,99.89,99.89,99.855,99.86,118800000.0
2008-10-01 02:18:00,99.865,99.87,99.845,99.85,118800000.0
2008-10-01 02:19:00,99.85,99.86,99.845,99.845,134400000.0
2008-10-01 02:20:00,99.835,99.885,99.835,99.865,255600000.0
2008-10-01 02:21:00,99.87,99.9,99.86,99.86,259200000.0
2008-10-01 02:22:00,99.855,99.86,99.835,99.835,230400000.0
2008-10-01 02:23:00,99.84,99.89,99.84,99.89,362400000.0
2008-10-01 02:24:00,99.9,99.905,99.825,99.885,583200000.0
2008-10-01 02:25:00,99.88,99.895,99.87,99.88,217200000.0
2008-10-01 02:26:00,99.88,99.895,99.845,99.895,77400000.0
2008-10-01 02:27:00,99.89,99.89,99.875,99.885,16200000.0
2008-10-01 02:28:00,99.89,99.915,99.885,99.905,27000000.0
2008-10-01 02:29:00,99.91,99.91,99.905,99.905,5400000.0
2008-10-01 02:30:00,99.905,99.905,99.905,99.905,5400000.0
2008-10-01 02:31:00,99.905,99.95,99.905,99.945,43200000.0
2008-10-01 02:32:00,99.94,99.96,99.94,99.945,68400000.0
2008-10-01 02:33:00,99.95,99.955,99.94,99.95,36000000.0
2008-10-01 02:34:00,99.945,99.945,99.91,99.925,57000000.0
2008-10-01 02:35:00,99.93,99.955,99.92,99.945,52200000.0
2008-10-01 02:36:00,99.95,99.995,99.95,99.98,53400000.0
2008-10-01 02:37:00,99.975,100.01,99.975,100.0,63600000.0
2008-10-01 02:38:00,99.995,100.01,99.98,100.0,78000000.0
2008-10-01 02:39:00,100.01,100.01,99.955,100.0,133200000.0
2008-10-01 02:40:00,99.985,100.02,99.98,100.005,112200000.0
2008-10-01 02:41:00,100.01,100.02,100.01,100.015,41400000.0
2008-10-01 02:42:00,100.02,100.02,99.98,100.0,91800000.0
2008-10-01 02:43:00,100.005,100.02,100.0,100.01,96600000.0
2008-10-01 02:44:00,100.015,100.015,100.0,100.015,41400000.0
2008-10-01 02:45:00,100.01,100.035,100.005,100.025,54000000.0
2008-10-01 02:46:00,100.02,100.05,100.015,100.045,32400000.0
2008-10-01 02:47:00,100.055,100.075,100.055,100.075,45000000.0
2008-10-01 02:48:00,100.075,100.115,100.06,100.11,179400000.0
2008-10-01 02:49:00,100.12,100.13,100.085,100.085,57000000.0
2008-10-01 02:50:00,100.08,100.11,100.075,100.085,43200000.0
2008-10-01 02:51:00,100.095,100.13,100.085,100.115,55200000.0
2008-10-01 02:52:00,100.115,100.2,100.115,100.18,184800000.0
2008-10-01 02:53:00,100.195,100.245,100.17,100.21,174100000.0
2008-10-01 02:54:00,100.21,100.35,100.195,100.34,155500000.0
2008-10-01 02:55:00,100.325,100.335,100.245,100.245,122400000.0
2008-10-01 02:56:00,100.25,100.27,100.215,100.25,83400000.0
2008-10-01 02:57:00,100.25,100.315,100.235,100.29,99000000.0
2008-10-01 02:58:00,100.285,100.3,100.275,100.28,46800000.0
2008-10-01 02:59:00,100.275,100.275,100.235,100.235,117000000.0
2008-10-01 03:00:00,100.235,100.245,100.16,100.165,91200000.0
2008-10-01 03:01:00,100.19,100.21,100.175,100.175,69600000.0
2008-10-01 03:02:00,100.175,100.185,100.155,100.165,54000000.0
2008-10-01 03:03:00,100.16,100.175,100.15,100.15,246500000.0
2008-10-01 03:04:00,100.16,100.195,100.15,100.185,124299999.0
2008-10-01 03:05:00,100.185,100.19,100.17,100.18,37800000.0
2008-10-01 03:06:00,100.18,100.19,100.14,100.14,93000000.0
2008-10-01 03:07:00,100.14,100.175,100.13,100.13,694199997.0
2008-10-01 03:08:00,100.13,100.14,100.075,100.14,897499972.0
2008-10-01 03:09:00,100.075,100.125,100.015,100.055,107200000.0
2008-10-01 03:10:00,100.055,100.09,100.04,100.055,45000000.0
2008-10-01 03:11:00,100.06,100.09,100.035,100.075,58200000.0
2008-10-01 03:12:00,100.08,100.115,100.07,100.09,65400000.0
2008-10-01 03:13:00,100.09,100.1,100.08,100.08,41400000.0
2008-10-01 03:14:00,100.09,100.1,100.08,100.08,48000000.0
2008-10-01 03:15:00,100.085,100.085,100.08,100.08,3600000.0
2008-10-01 03:16:00,100.095,100.115,100.095,100.1,45000000.0
2008-10-01 03:17:00,100.105,100.125,100.105,100.125,18000000.0
2008-10-01 03:18:00,100.125,100.125,100.075,100.095,109200000.0
2008-10-01 03:19:00,100.095,100.105,100.095,100.105,5400000.0
2008-10-01 03:20:00,100.11,100.145,100.11,100.14,23400000.0
2008-10-01 03:21:00,100.135,100.135,100.095,100.1,42600000.0
2008-10-01 03:22:00,100.09,100.1,100.08,100.09,61200000.0
2008-10-01 03:23:00,100.09,100.095,100.08,100.09,33000000.0
2008-10-01 03:24:00,100.095,100.095,100.08,100.08,30600000.0
2008-10-01 03:25:00,100.08,100.08,100.055,100.065,45000000.0
2008-10-01 03:26:00,100.06,100.08,100.06,100.08,23400000.0
2008-10-01 03:27:00,100.065,100.085,100.065,100.085,19800000.0
2008-10-01 03:28:00,100.1,100.1,100.08,100.08,25200000.0
2008-10-01 03:29:00,100.07,100.075,100.0,100.015,73800000.0
2008-10-01 03:30:00,100.02,100.035,100.0,100.035,67200000.0
2008-10-01 03:31:00,100.03,100.05,100.01,100.025,60600000.0
2008-10-01 03:32:00,100.025,100.035,100.01,100.03,67800000.0
2008-10-01 03:33:00,100.025,100.025,100.0,100.01,32400000.0
2008-10-01 03:34:00,100.01,100.01,99.995,100.0,28800000.0
2008-10-01 03:35:00,99.995,100.0,99.965,99.97,52200000.0
2008-10-01 03:36:00,99.965,99.97,99.945,99.965,74400000.0
2008-10-01 03:37:00,99.96,99.965,99.94,99.96,78000000.0
2008-10-01 03:38:00,99.965,99.98,99.955,99.965,25200000.0
2008-10-01 03:39:00,99.96,99.98,99.96,99.98,41400000.0
2008-10-01 03:40:00,99.975,99.98,99.955,99.955,43200000.0
2008-10-01 03:41:00,99.96,99.975,99.95,99.975,21600000.0
2008-10-01 03:42:00,99.97,99.975,99.96,99.975,16200000.0
2008-10-01 03:43:00,99.965,99.98,99.965,99.975,19800000.0
2008-10-01 03:44:00,99.98,99.99,99.975,99.985,21600000.0
2008-10-01 03:45:00,99.98,99.985,99.97,99.97,16200000.0
2008-10-01 03:46:00,99.975,99.985,99.965,99.985,25200000.0
2008-10-01 03:47:00,99.99,99.99,99.95,99.955,45600000.0
2008-10-01 03:48:00,99.955,100.01,99.955,99.975,61200000.0
2008-10-01 03:49:00,99.97,99.98,99.955,99.965,41400000.0
2008-10-01 03:50:00,99.97,99.975,99.945,99.945,33000000.0
2008-10-01 03:51:00,99.95,99.97,99.945,99.97,37200000.0
2008-10-01 03:52:00,99.96,99.98,99.96,99.98,19800000.0
2008-10-01 03:53:00,99.975,99.98,99.97,99.97,14400000.0
2008-10-01 03:54:00,99.965,99.965,99.955,99.955,5400000.0
2008-10-01 03:55:00,99.965,99.975,99.91,99.91,48000000.0
2008-10-01 03:56:00,99.92,99.93,99.9,99.905,31800000.0
2008-10-01 03:57:00,99.9,99.905,99.875,99.885,60000000.0
2008-10-01 03:58:00,99.89,99.89,99.83,99.855,95400000.0
2008-10-01 03:59:00,99.86,99.86,99.82,99.82,54600000.0
2008-10-01 04:00:00,99.815,99.83,99.785,99.785,61200000.0
2008-10-01 04:01:00,99.78,99.795,99.75,99.765,99000000.0
2008-10-01 04:02:00,99.775,99.78,99.755,99.775,46200000.0
2008-10-01 04:03:00,99.78,99.805,99.765,99.795,67800000.0
2008-10-01 04:04:00,99.8,99.81,99.795,99.8,23400000.0
2008-10-01 04:05:00,99.795,99.81,99.795,99.795,23400000.0
2008-10-01 04:06:00,99.79,99.79,99.775,99.79,21000000.0
2008-10-01 04:07:00,99.79,99.845,99.785,99.84,150000000.0
2008-10-01 04:08:00,99.83,99.86,99.815,99.86,78000000.0
2008-10-01 04:09:00,99.855,99.86,99.79,99.79,255799996.0
2008-10-01 04:10:00,99.79,99.79,99.73,99.79,1352699934.0
2008-10-01 04:11:00,99.78,99.79,99.685,99.685,303999996.0
2008-10-01 04:12:00,99.7,99.705,99.57,99.63,397600001.0
2008-10-01 04:13:00,99.63,99.63,99.525,99.54,219300000.0
2008-10-01 04:14:00,99.54,99.58,99.53,99.53,247000000.0
2008-10-01 04:15:00,99.53,99.53,99.415,99.485,131600000.0
2008-10-01 04:16:00,99.49,99.49,99.435,99.435,96600000.0
2008-10-01 04:17:00,99.43,99.45,99.36,99.365,136300000.0
2008-10-01 04:18:00,99.36,99.37,99.315,99.36,658100000.0
2008-10-01 04:19:00,99.36,99.37,99.36,99.37,291900000.0
2008-10-01 04:20:00,99.375,99.455,99.37,99.42,151200000.0
2008-10-01 04:21:00,99.425,99.45,99.4,99.425,92400000.0
2008-10-01 04:22:00,99.425,99.425,99.385,99.4,119400000.0
2008-10-01 04:23:00,99.39,99.46,99.39,99.43,51600000.0
2008-10-01 04:24:00,99.425,99.48,99.42,99.455,91200000.0
2008-10-01 04:25:00,99.45,99.45,99.395,99.44,83200000.0
2008-10-01 04:26:00,99.445,99.455,99.445,99.455,9000000.0
2008-10-01 04:27:00,99.465,99.625,99.455,99.625,142500000.0
2008-10-01 04:28:00,99.61,99.71,99.585,99.64,127800000.0
2008-10-01 04:29:00,99.595,99.645,99.59,99.595,78600000.0
2008-10-01 04:30:00,99.595,99.62,99.545,99.6,126000000.0
2008-10-01 04:31:00,99.61,99.61,99.51,99.52,230999999.0
2008-10-01 04:32:00,99.53,99.585,99.465,99.55,311099995.0
2008-10-01 04:33:00,99.545,99.615,99.51,99.51,129100000.0
2008-10-01 04:34:00,99.51,99.6,99.5,99.54,309200000.0
2008-10-01 04:35:00,99.535,99.56,99.47,99.525,106800000.0
2008-10-01 04:36:00,99.515,99.53,99.48,99.5,71400000.0
2008-10-01 04:37:00,99.51,99.545,99.51,99.54,91800000.0
2008-10-01 04:38:00,99.53,99.59,99.53,99.56,44400000.0
2008-10-01 04:39:00,99.565,99.58,99.535,99.56,45000000.0
2008-10-01 04:40:00,99.565,99.62,99.555,99.62,85800000.0
2008-10-01 04:41:00,99.635,99.665,99.6,99.625,91200000.0
2008-10-01 04:42:00,99.62,99.62,99.605,99.62,25800000.0
2008-10-01 04:43:00,99.625,99.635,99.625,99.625,16200000.0
2008-10-01 04:44:00,99.63,99.635,99.615,99.615,44400000.0
2008-10-01 04:45:00,99.63,99.645,99.625,99.635,27000000.0
2008-10-01 04:46:00,99.625,99.635,99.615,99.62,52200000.0
2008-10-01 04:47:00,99.625,99.635,99.615,99.635,39600000.0
2008-10-01 04:48:00,99.64,99.645,99.63,99.645,14400000.0
2008-10-01 04:49:00,99.64,99.64,99.63,99.64,9000000.0
2008-10-01 04:50:00,99.645,99.66,99.635,99.66,10800000.0
2008-10-01 04:51:00,99.65,99.65,99.63,99.63,36600000.0
2008-10-01 04:52:00,99.635,99.65,99.635,99.64,14400000.0
2008-10-01 04:53:00,99.625,99.64,99.625,99.64,9000000.0
2008-10-01 04:54:00,99.64,99.655,99.635,99.645,36000000.0
2008-10-01 04:55:00,99.645,99.65,99.615,99.62,39000000.0
2008-10-01 04:56:00,99.615,99.685,99.605,99.685,33300000.0
2008-10-01 04:57:00,99.68,99.685,99.665,99.67,46200000.0
2008-10-01 04:58:00,99.685,99.715,99.68,99.7,41400000.0
2008-10-01 04:59:00,99.7,99.705,99.67,99.67,64800000.0
2008-10-01 05:00:00,99.68,99.685,99.655,99.67,37800000.0
2008-10-01 05:01:00,99.675,99.68,99.67,99.68,7200000.0
2008-10-01 05:02:00,99.685,99.685,99.68,99.68,3600000.0
2008-10-01 05:03:00,99.685,99.72,99.685,99.72,9000000.0
2008-10-01 05:04:00,99.705,99.71,99.675,99.685,26500000.0
2008-10-01 05:05:00,99.685,99.695,99.68,99.69,12600000.0
2008-10-01 05:06:00,99.68,99.7,99.675,99.685,44400000.0
2008-10-01 05:07:00,99.675,99.68,99.62,99.63,501599976.0
2008-10-01 05:08:00,99.63,99.63,99.63,99.63,228599988.0
2008-10-01 05:09:00,99.63,99.66,99.63,99.65,170199996.0
2008-10-01 05:10:00,99.655,99.66,99.645,99.65,34200000.0
2008-10-01 05:11:00,99.655,99.66,99.645,99.645,40800000.0
2008-10-01 05:12:00,99.66,99.67,99.625,99.635,48600000.0
2008-10-01 05:13:00,99.635,99.645,99.635,99.64,7200000.0
2008-10-01 05:14:00,99.635,99.645,99.635,99.645,16200000.0
2008-10-01 05:15:00,99.645,99.67,99.64,99.67,57600000.0
2008-10-01 05:16:00,99.675,99.69,99.675,99.68,23400000.0
2008-10-01 05:17:00,99.685,99.685,99.685,99.685,7200000.0
2008-10-01 05:18:00,99.685,99.685,99.675,99.675,14400000.0
2008-10-01 05:19:00,99.68,99.685,99.67,99.675,19800000.0
2008-10-01 05:20:00,99.675,99.675,99.64,99.65,24600000.0
2008-10-01 05:21:00,99.655,99.67,99.655,99.67,3600000.0
2008-10-01 05:22:00,99.67,99.675,99.655,99.655,10800000.0
2008-10-01 05:23:00,99.66,99.665,99.655,99.665,7200000.0
2008-10-01 05:24:00,99.65,99.695,99.645,99.67,39000000.0
2008-10-01 05:25:00,99.665,99.685,99.66,99.685,18000000.0
2008-10-01 05:26:00,99.68,99.685,99.675,99.675,10800000.0
2008-10-01 05:27:00,99.68,99.685,99.68,99.685,7200000.0
2008-10-01 05:28:00,99.68,99.68,99.675,99.68,9000000.0
2008-10-01 05:29:00,99.675,99.68,99.67,99.675,21600000.0
2008-10-01 05:30:00,99.67,99.67,99.665,99.67,5400000.0
2008-10-01 05:31:00,99.655,99.655,99.655,99.655,7200000.0
2008-10-01 05:32:00,99.66,99.67,99.655,99.655,18000000.0
2008-10-01 05:33:00,99.66,99.66,99.655,99.66,5400000.0
2008-10-01 05:34:00,99.665,99.665,99.645,99.645,16200000.0
2008-10-01 05:35:00,99.64,99.64,99.635,99.635,10800000.0
2008-10-01 05:36:00,99.63,99.65,99.625,99.65,55800000.0
2008-10-01 05:37:00,99.645,99.655,99.645,99.65,27000000.0
2008-10-01 05:38:00,99.655,99.655,99.605,99.605,27000000.0
2008-10-01 05:39:00,99.605,99.605,99.59,99.6,10800000.0
2008-10-01 05:40:00,99.605,99.62,99.585,99.61,60600000.0
2008-10-01 05:41:00,99.615,99.64,99.6,99.615,143500000.0
2008-10-01 05:42:00,99.61,99.615,99.605,99.605,12600000.0
2008-10-01 05:43:00,99.61,99.64,99.61,99.625,21600000.0
2008-10-01 05:44:00,99.63,99.64,99.63,99.64,23400000.0
2008-10-01 05:45:00,99.635,99.645,99.63,99.63,12600000.0
2008-10-01 05:46:00,99.625,99.635,99.62,99.63,26400000.0
2008-10-01 05:47:00,99.635,99.65,99.635,99.64,14400000.0
2008-10-01 05:48:00,99.645,99.645,99.63,99.64,14400000.0
2008-10-01 05:49:00,99.635,99.645,99.62,99.63,37200000.0
2008-10-01 05:50:00,99.635,99.635,99.625,99.63,21600000.0
2008-10-01 05:51:00,99.64,99.645,99.63,99.635,28800000.0
2008-10-01 05:52:00,99.64,99.64,99.625,99.63,27000000.0
2008-10-01 05:53:00,99.625,99.635,99.625,99.635,12600000.0
2008-10-01 05:54:00,99.64,99.645,99.635,99.64,16200000.0
2008-10-01 05:55:00,99.645,99.65,99.61,99.625,43800000.0
2008-10-01 05:56:00,99.62,99.63,99.62,99.625,36000000.0
2008-10-01 05:57:00,99.625,99.64,99.625,99.635,10900000.0
2008-10-01 05:58:00,99.63,99.635,99.63,99.635,3600000.0
2008-10-01 05:59:00,99.64,99.645,99.64,99.64,23400000.0
2008-10-01 06:00:00,99.63,99.64,99.625,99.63,16200000.0
2008-10-01 06:01:00,99.625,99.635,99.62,99.635,12600000.0
2008-10-01 06:02:00,99.63,99.645,99.63,99.64,23400000.0
2008-10-01 06:03:00,99.63,99.665,99.63,99.66,41400000.0
2008-10-01 06:04:00,99.655,99.655,99.625,99.625,30600000.0
2008-10-01 06:05:00,99.63,99.63,99.62,99.63,12600000.0
2008-10-01 06:06:00,99.635,99.655,99.62,99.65,73700000.0
2008-10-01 06:07:00,99.645,99.685,99.605,99.615,85000000.0
2008-10-01 06:08:00,99.62,99.62,99.615,99.62,12600000.0
2008-10-01 06:09:00,99.615,99.615,99.595,99.61,24600000.0
2008-10-01 06:10:00,99.605,99.615,99.605,99.605,36000000.0
2008-10-01 06:11:00,99.61,99.61,99.57,99.575,67800000.0
2008-10-01 06:12:00,99.585,99.595,99.57,99.585,51600000.0
2008-10-01 06:13:00,99.58,99.595,99.58,99.595,16200000.0
2008-10-01 06:14:00,99.605,99.605,99.605,99.605,5400000.0
2008-10-01 06:15:00,99.605,99.605,99.605,99.605,3600000.0
2008-10-01 06:16:00,99.605,99.615,99.595,99.6,24600000.0
2008-10-01 06:17:00,99.595,99.605,99.59,99.605,25200000.0
2008-10-01 06:18:00,99.605,99.605,99.6,99.6,10800000.0
2008-10-01 06:19:00,99.605,99.625,99.595,99.615,50800000.0
2008-10-01 06:20:00,99.6,99.64,99.6,99.61,42100000.0
2008-10-01 06:21:00,99.61,99.61,99.6,99.6,12900000.0
2008-10-01 06:22:00,99.605,99.605,99.565,99.57,67400000.0
2008-10-01 06:23:00,99.57,99.58,99.565,99.575,44000000.0
2008-10-01 06:24:00,99.575,99.575,99.54,99.545,36500000.0
2008-10-01 06:25:00,99.545,99.555,99.53,99.54,35500000.0
2008-10-01 06:26:00,99.55,99.575,99.53,99.54,98400000.0
2008-10-01 06:27:00,99.535,99.535,99.525,99.525,25300000.0
2008-10-01 06:28:00,99.53,99.55,99.52,99.52,337499998.0
2008-10-01 06:29:00,99.52,99.52,99.46,99.46,617399988.0
2008-10-01 06:30:00,99.47,99.48,99.455,99.48,48500000.0
2008-10-01 06:31:00,99.485,99.49,99.46,99.465,69600000.0
2008-10-01 06:32:00,99.47,99.505,99.46,99.475,81600000.0
2008-10-01 06:33:00,99.48,99.53,99.48,99.515,102600000.0
2008-10-01 06:34:00,99.525,99.525,99.495,99.51,28800000.0
2008-10-01 06:35:00,99.515,99.525,99.485,99.52,73200000.0
2008-10-01 06:36:00,99.515,99.55,99.515,99.54,61200000.0
2008-10-01 06:37:00,99.55,99.58,99.54,99.565,36100000.0
2008-10-01 06:38:00,99.57,99.575,99.56,99.565,34200000.0
2008-10-01 06:39:00,99.56,99.595,99.56,99.58,67200000.0
2008-10-01 06:40:00,99.575,99.575,99.56,99.57,18000000.0
2008-10-01 06:41:00,99.56,99.595,99.55,99.55,42600000.0
2008-10-01 06:42:00,99.545,99.58,99.54,99.565,85800000.0
2008-10-01 06:43:00,99.56,99.595,99.545,99.59,91600000.0
2008-10-01 06:44:00,99.595,99.62,99.595,99.615,25200000.0
2008-10-01 06:45:00,99.615,99.715,99.605,99.69,54100000.0
2008-10-01 06:46:00,99.68,99.69,99.61,99.685,43400000.0
2008-10-01 06:47:00,99.68,99.69,99.67,99.685,27600000.0
2008-10-01 06:48:00,99.68,99.715,99.66,99.675,50500000.0
2008-10-01 06:49:00,99.675,99.695,99.675,99.69,44000000.0
2008-10-01 06:50:00,99.71,99.715,99.665,99.685,54500000.0
2008-10-01 06:51:00,99.68,99.685,99.67,99.67,291000002.0
2008-10-01 06:52:00,99.67,99.675,99.67,99.675,169800000.0
2008-10-01 06:53:00,99.675,99.69,99.67,99.67,196899999.0
2008-10-01 06:54:00,99.67,99.74,99.67,99.73,110300000.0
2008-10-01 06:55:00,99.73,99.75,99.72,99.725,26300000.0
2008-10-01 06:56:00,99.73,99.735,99.725,99.73,61100000.0
2008-10-01 06:57:00,99.75,99.79,99.74,99.785,65100000.0
2008-10-01 06:58:00,99.79,99.79,99.755,99.785,54200000.0
2008-10-01 06:59:00,99.775,99.805,99.73,99.73,59800000.0
2008-10-01 07:00:00,99.73,99.735,99.71,99.71,41700000.0
2008-10-01 07:01:00,99.715,99.725,99.7,99.72,101400000.0
2008-10-01 07:02:00,99.725,99.735,99.715,99.735,16200000.0
2008-10-01 07:03:00,99.74,99.78,99.73,99.77,83600000.0
2008-10-01 07:04:00,99.775,99.78,99.73,99.745,304099993.0
2008-10-01 07:05:00,99.75,99.81,99.745,99.78,57600000.0
2008-10-01 07:06:00,99.785,99.8,99.775,99.79,54200000.0
2008-10-01 07:07:00,99.79,99.805,99.78,99.795,33600000.0
2008-10-01 07:08:00,99.8,99.805,99.79,99.79,51000000.0
2008-10-01 07:09:00,99.785,99.825,99.785,99.81,131600000.0
2008-10-01 07:10:00,99.81,99.82,99.775,99.785,48000000.0
2008-10-01 07:11:00,99.79,99.81,99.75,99.755,40900000.0
2008-10-01 07:12:00,99.755,99.755,99.72,99.73,16400000.0
2008-10-01 07:13:00,99.725,99.725,99.695,99.695,66000000.0
2008-10-01 07:14:00,99.695,99.7,99.625,99.69,48000000.0
2008-10-01 07:15:00,99.69,99.69,99.68,99.68,7200000.0
2008-10-01 07:16:00,99.68,99.73,99.665,99.71,64600000.0
2008-10-01 07:17:00,99.705,99.71,99.7,99.71,13000000.0
2008-10-01 07:18:00,99.71,99.71,99.68,99.69,8000000.0
2008-10-01 07:19:00,99.69,99.72,99.675,99.7,34500000.0
2008-10-01 07:20:00,99.695,99.7,99.665,99.68,31200000.0
2008-10-01 07:21:00,99.68,99.745,99.68,99.685,65200000.0
2008-10-01 07:22:00,99.68,99.73,99.68,99.7,26400000.0
2008-10-01 07:23:00,99.705,99.71,99.69,99.69,53200000.0
2008-10-01 07:24:00,99.685,99.7,99.685,99.695,55200000.0
2008-10-01 07:25:00,99.695,99.73,99.68,99.715,32800000.0
2008-10-01 07:26:00,99.715,99.73,99.715,99.725,17200000.0
2008-10-01 07:27:00,99.72,99.735,99.69,99.73,32400000.0
2008-10-01 07:28:00,99.735,99.75,99.725,99.75,53400000.0
2008-10-01 07:29:00,99.745,99.75,99.705,99.705,27000000.0
2008-10-01 07:30:00,99.705,99.745,99.685,99.74,67800000.0
2008-10-01 07:31:00,99.73,99.76,99.73,99.755,19800000.0
2008-10-01 07:32:00,99.745,99.755,99.74,99.755,25200000.0
2008-10-01 07:33:00,99.745,99.76,99.735,99.76,60600000.0
2008-10-01 07:34:00,99.765,99.83,99.765,99.815,87800000.0
2008-10-01 07:35:00,99.83,99.83,99.76,99.8,73200000.0
2008-10-01 07:36:00,99.805,99.82,99.78,99.795,50000000.0
2008-10-01 07:37:00,99.795,99.815,99.795,99.805,37800000.0
2008-10-01 07:38:00,99.795,99.805,99.795,99.805,25200000.0
2008-10-01 07:39:00,99.795,99.81,99.795,99.805,19800000.0
2008-10-01 07:40:00,99.81,99.835,99.81,99.83,60000000.0
2008-10-01 07:41:00,99.825,99.83,99.81,99.83,43800000.0
2008-10-01 07:42:00,99.835,99.835,99.795,99.8,19700000.0
2008-10-01 07:43:00,99.805,99.825,99.805,99.825,36000000.0
2008-10-01 07:44:00,99.835,99.835,99.81,99.83,56700000.0
2008-10-01 07:45:00,99.825,99.9,99.81,99.9,57400000.0
2008-10-01 07:46:00,99.895,99.93,99.895,99.93,30600000.0
2008-10-01 07:47:00,99.93,99.98,99.905,99.975,148100000.0
2008-10-01 07:48:00,99.97,99.975,99.955,99.965,96000000.0
2008-10-01 07:49:00,99.955,99.965,99.95,99.95,43200000.0
2008-10-01 07:50:00,99.945,99.95,99.91,99.92,39600000.0
2008-10-01 07:51:00,99.945,99.96,99.935,99.94,64200000.0
2008-10-01 07:52:00,99.935,99.94,99.93,99.935,28800000.0
2008-10-01 07:53:00,99.935,99.935,99.88,99.89,48000000.0
2008-10-01 07:54:00,99.885,99.9,99.88,99.89,36000000.0
2008-10-01 07:55:00,99.885,99.89,99.875,99.885,22800000.0
2008-10-01 07:56:00,99.89,99.91,99.885,99.895,39600000.0
2008-10-01 07:57:00,99.895,99.895,99.875,99.885,27000000.0
2008-10-01 07:58:00,99.88,99.895,99.87,99.87,138000000.0
2008-10-01 07:59:00,99.87,99.87,99.78,99.78,102600000.0
2008-10-01 08:00:00,99.775,99.83,99.775,99.81,88600000.0
2008-10-01 08:01:00,99.805,99.835,99.79,99.805,57100000.0
2008-10-01 08:02:00,99.8,99.845,99.795,99.845,90200000.0
2008-10-01 08:03:00,99.84,99.855,99.835,99.84,137500000.0
2008-10-01 08:04:00,99.835,99.85,99.81,99.81,69600000.0
2008-10-01 08:05:00,99.8,99.81,99.795,99.795,18000000.0
2008-10-01 08:06:00,99.79,99.79,99.67,99.74,2092300000.0
2008-10-01 08:07:00,99.735,99.765,99.7,99.735,226500000.0
2008-10-01 08:08:00,99.725,99.74,99.69,99.73,321100003.0
2008-10-01 08:09:00,99.73,99.75,99.715,99.725,45600000.0
2008-10-01 08:10:00,99.72,99.725,99.685,99.685,140000000.0
2008-10-01 08:11:00,99.685,99.77,99.655,99.745,188100000.0
2008-10-01 08:12:00,99.75,99.76,99.69,99.7,232199997.0
2008-10-01 08:13:00,99.7,99.73,99.615,99.73,548799996.0
2008-10-01 08:14:00,99.745,99.785,99.725,99.765,135200000.0
2008-10-01 08:15:00,99.765,99.765,99.74,99.745,108600000.0
2008-10-01 08:16:00,99.74,99.83,99.74,99.83,182000000.0
2008-10-01 08:17:00,99.825,99.885,99.82,99.865,83900000.0
2008-10-01 08:18:00,99.875,99.98,99.835,99.905,194400000.0
2008-10-01 08:19:00,99.915,99.965,99.9,99.9,116500000.0
2008-10-01 08:20:00,99.9,99.925,99.7,99.91,684200006.0
2008-10-01 08:21:00,99.91,99.94,99.87,99.935,150000000.0
2008-10-01 08:22:00,99.93,99.96,99.93,99.95,72300000.0
2008-10-01 08:23:00,99.94,99.98,99.935,99.975,77300000.0
2008-10-01 08:24:00,99.97,99.975,99.94,99.955,116100000.0
2008-10-01 08:25:00,99.955,99.955,99.92,99.92,184000000.0
2008-10-01 08:26:00,99.915,99.915,99.865,99.89,172500000.0
2008-10-01 08:27:00,99.89,99.89,99.825,99.83,223100000.0
2008-10-01 08:28:00,99.84,99.905,99.815,99.905,120800000.0
2008-10-01 08:29:00,99.905,99.975,99.885,99.935,273600000.0
2008-10-01 08:30:00,99.93,99.95,99.925,99.94,78400000.0
2008-10-01 08:31:00,99.945,99.955,99.9,99.9,153300000.0
2008-10-01 08:32:00,99.905,99.91,99.88,99.88,60800000.0
2008-10-01 08:33:00,99.875,99.925,99.875,99.92,87800000.0
2008-10-01 08:34:00,99.915,99.915,99.895,99.915,47000000.0
2008-10-01 08:35:00,99.9,99.93,99.895,99.905,126700000.0
2008-10-01 08:36:00,99.895,99.925,99.895,99.92,94300000.0
2008-10-01 08:37:00,99.92,99.925,99.9,99.92,42400000.0
2008-10-01 08:38:00,99.92,99.945,99.91,99.945,76200000.0
2008-10-01 08:39:00,99.95,99.985,99.925,99.965,143100000.0
2008-10-01 08:40:00,99.96,99.965,99.92,99.965,95200000.0
2008-10-01 08:41:00,99.96,100.015,99.95,100.0,81600000.0
2008-10-01 08:42:00,100.0,100.01,99.95,99.95,345300002.0
2008-10-01 08:43:00,99.955,100.025,99.955,100.025,86500000.0
2008-10-01 08:44:00,100.025,100.03,99.985,100.025,81000000.0
2008-10-01 08:45:00,100.025,100.07,100.01,100.07,83300000.0
2008-10-01 08:46:00,100.075,100.09,100.035,100.055,108200000.0
2008-10-01 08:47:00,100.06,100.095,100.05,100.07,121300000.0
2008-10-01 08:48:00,100.07,100.11,100.045,100.075,249300000.0
2008-10-01 08:49:00,100.08,100.08,100.01,100.015,136400000.0
2008-10-01 08:50:00,100.015,100.025,100.01,100.015,44300000.0
2008-10-01 08:51:00,100.015,100.05,100.015,100.03,104900000.0
2008-10-01 08:52:00,100.035,100.055,100.015,100.045,109500000.0
2008-10-01 08:53:00,100.05,100.065,100.03,100.04,91900000.0
2008-10-01 08:54:00,100.04,100.04,99.97,99.995,221200000.0
2008-10-01 08:55:00,100.0,100.035,99.99,100.0,136100000.0
2008-10-01 08:56:00,100.0,100.03,99.995,100.025,84900000.0
2008-10-01 08:57:00,100.03,100.035,99.985,100.015,149300000.0
2008-10-01 08:58:00,100.015,100.045,100.0,100.005,503899998.0
2008-10-01 08:59:00,100.005,100.04,100.0,100.005,1452599962.0
2008-10-01 09:00:00,100.005,100.045,99.975,99.985,296300000.0
2008-10-01 09:01:00,99.985,99.985,99.94,99.955,159000000.0
2008-10-01 09:02:00,99.955,99.965,99.93,99.945,255700000.0
2008-10-01 09:03:00,99.95,100.02,99.945,100.01,201000000.0
2008-10-01 09:04:00,100.01,100.065,100.01,100.045,157800000.0
2008-10-01 09:05:00,100.05,100.065,100.01,100.015,101300000.0
2008-10-01 09:06:00,100.025,100.065,100.015,100.015,182200000.0
2008-10-01 09:07:00,100.005,100.085,100.0,100.075,189600000.0
2008-10-01 09:08:00,100.065,100.08,100.05,100.06,151000000.0
2008-10-01 09:09:00,100.06,100.06,100.005,100.005,117200000.0
2008-10-01 09:10:00,100.005,100.01,99.985,99.995,93600000.0
2008-10-01 09:11:00,100.0,100.075,100.0,100.075,166900000.0
2008-10-01 09:12:00,100.065,100.09,100.065,100.09,137400000.0
2008-10-01 09:13:00,100.09,100.095,100.035,100.05,102200000.0
2008-10-01 09:14:00,100.05,100.05,99.98,100.02,132700000.0
2008-10-01 09:15:00,100.01,100.02,99.995,100.005,208700000.0
2008-10-01 09:16:00,100.005,100.065,100.0,100.03,183200000.0
2008-10-01 09:17:00,100.03,100.07,100.025,100.065,111800000.0
2008-10-01 09:18:00,100.065,100.085,100.04,100.06,162900000.0
2008-10-01 09:19:00,100.065,100.09,100.035,100.08,222300000.0
2008-10-01 09:20:00,100.075,100.13,100.065,100.13,258600000.0
2008-10-01 09:21:00,100.13,100.15,100.13,100.145,188800000.0
2008-10-01 09:22:00,100.14,100.14,100.08,100.085,134700000.0
2008-10-01 09:23:00,100.085,100.11,100.08,100.11,79500000.0
2008-10-01 09:24:00,100.11,100.175,100.11,100.155,246400000.0
2008-10-01 09:25:00,100.155,100.215,100.145,100.185,125900000.0
2008-10-01 09:26:00,100.175,100.205,100.15,100.19,313100000.0
2008-10-01 09:27:00,100.185,100.325,100.17,100.325,436700000.0
2008-10-01 09:28:00,100.325,100.335,100.29,100.315,261200000.0
2008-10-01 09:29:00,100.315,100.325,100.185,100.23,521700000.0
2008-10-01 09:30:00,100.23,100.24,100.22,100.23,406800000.0
2008-10-01 09:31:00,100.22,100.22,100.12,100.2,528100000.0
2008-10-01 09:32:00,100.2,100.22,100.185,100.205,578600000.0
2008-10-01 09:33:00,100.2,100.23,100.17,100.22,401300000.0
2008-10-01 09:34:00,100.215,100.28,100.18,100.27,567600000.0
2008-10-01 09:35:00,100.275,100.32,100.265,100.32,328000000.0
2008-10-01 09:36:00,100.32,100.39,100.3,100.38,233500000.0
2008-10-01 09:37:00,100.38,100.445,100.38,100.425,597900000.0
2008-10-01 09:38:00,100.425,100.435,100.385,100.41,543800000.0
2008-10-01 09:39:00,100.41,100.425,100.38,100.395,351700000.0
2008-10-01 09:40:00,100.395,100.415,100.335,100.375,251900000.0
2008-10-01 09:41:00,100.37,100.375,100.325,100.335,397100000.0
2008-10-01 09:42:00,100.33,100.385,100.32,100.375,303800000.0
2008-10-01 09:43:00,100.37,100.42,100.355,100.36,548700000.0
2008-10-01 09:44:00,100.36,100.36,100.32,100.34,386200000.0
2008-10-01 09:45:00,100.335,100.345,100.3,100.315,190400000.0
2008-10-01 09:46:00,100.32,100.345,100.3,100.325,529100000.0
2008-10-01 09:47:00,100.33,100.345,100.27,100.33,593500000.0
2008-10-01 09:48:00,100.34,100.37,100.3,100.315,317400000.0
2008-10-01 09:49:00,100.32,100.36,100.305,100.345,222800000.0
2008-10-01 09:50:00,100.34,100.405,100.31,100.39,291200000.0
2008-10-01 09:51:00,100.39,100.4,100.37,100.38,169800000.0
2008-10-01 09:52:00,100.38,100.385,100.33,100.36,188500000.0
2008-10-01 09:53:00,100.355,100.425,100.35,100.395,354200000.0
2008-10-01 09:54:00,100.395,100.4,100.375,100.395,510700000.0
2008-10-01 09:55:00,100.395,100.485,100.395,100.455,608800000.0
2008-10-01 09:56:00,100.465,100.54,100.435,100.54,330900000.0
2008-10-01 09:57:00,100.54,100.6,100.54,100.58,665400000.0
2008-10-01 09:58:00,100.58,100.58,100.485,100.485,594900000.0
2008-10-01 09:59:00,100.485,100.58,100.485,100.515,526700000.0
2008-10-01 10:00:00,100.52,100.54,100.495,100.495,245000000.0
2008-10-01 10:01:00,100.49,100.495,100.475,100.48,430500000.0
2008-10-01 10:02:00,100.48,100.5,100.48,100.49,425600000.0
2008-10-01 10:03:00,100.49,100.525,100.49,100.51,251200000.0
2008-10-01 10:04:00,100.505,100.515,100.475,100.475,445700000.0
2008-10-01 10:05:00,100.475,100.51,100.47,100.51,459600000.0
2008-10-01 10:06:00,100.51,100.52,100.475,100.505,396100000.0
2008-10-01 10:07:00,100.5,100.51,100.495,100.5,243000000.0
2008-10-01 10:08:00,100.5,100.515,100.48,100.5,375600000.0
2008-10-01 10:09:00,100.5,100.53,100.48,100.53,530300000.0
2008-10-01 10:10:00,100.525,100.54,100.485,100.49,334300000.0
2008-10-01 10:11:00,100.49,100.565,100.48,100.545,447200000.0
2008-10-01 10:12:00,100.545,100.575,100.5,100.505,420500000.0
2008-10-01 10:13:00,100.505,100.515,100.465,100.5,613400000.0
2008-10-01 10:14:00,100.5,100.515,100.495,100.5,427000000.0
2008-10-01 10:15:00,100.5,100.515,100.49,100.505,305300000.0
2008-10-01 10:16:00,100.51,100.51,100.47,100.47,351000000.0
2008-10-01 10:17:00,100.47,100.47,100.445,100.465,199800000.0
2008-10-01 10:18:00,100.46,100.46,100.425,100.425,189300000.0
2008-10-01 10:19:00,100.43,100.465,100.42,100.46,272900000.0
2008-10-01 10:20:00,100.44,100.465,100.405,100.405,356100000.0
2008-10-01 10:21:00,100.405,100.445,100.4,100.435,193900000.0
2008-10-01 10:22:00,100.435,100.46,100.42,100.455,267600000.0
2008-10-01 10:23:00,100.45,100.47,100.445,100.455,269600000.0
2008-10-01 10:24:00,100.455,100.47,100.425,100.435,226500000.0
2008-10-01 10:25:00,100.44,100.455,100.42,100.425,256300000.0
2008-10-01 10:26:00,100.425,100.47,100.425,100.47,170600000.0
2008-10-01 10:27:00,100.47,100.475,100.44,100.455,342800000.0
2008-10-01 10:28:00,100.45,100.465,100.44,100.455,124500000.0
2008-10-01 10:29:00,100.45,100.455,100.415,100.42,161700000.0
2008-10-01 10:30:00,100.42,100.43,100.4,100.42,315600000.0
2008-10-01 10:31:00,100.42,100.47,100.41,100.44,274500000.0
2008-10-01 10:32:00,100.44,100.44,100.4,100.4,674800000.0
2008-10-01 10:33:00,100.4,100.4,100.36,100.36,341900000.0
2008-10-01 10:34:00,100.355,100.39,100.345,100.38,281700000.0
2008-10-01 10:35:00,100.385,100.44,100.385,100.405,528500000.0
2008-10-01 10:36:00,100.405,100.44,100.39,100.4,657100000.0
2008-10-01 10:37:00,100.4,100.405,100.395,100.4,132300000.0
2008-10-01 10:38:00,100.4,100.415,100.365,100.37,110900000.0
2008-10-01 10:39:00,100.37,100.375,100.325,100.345,105100000.0
2008-10-01 10:40:00,100.35,100.35,100.32,100.34,83100000.0
2008-10-01 10:41:00,100.34,100.365,100.335,100.355,71000000.0
2008-10-01 10:42:00,100.365,100.375,100.345,100.37,66000000.0
2008-10-01 10:43:00,100.37,100.39,100.35,100.355,60100000.0
2008-10-01 10:44:00,100.355,100.395,100.345,100.38,97800000.0
2008-10-01 10:45:00,100.385,100.41,100.345,100.41,78800000.0
2008-10-01 10:46:00,100.41,100.475,100.395,100.455,86700000.0
2008-10-01 10:47:00,100.455,100.46,100.415,100.44,58000000.0
2008-10-01 10:48:00,100.435,100.44,100.37,100.38,82500000.0
2008-10-01 10:49:00,100.375,100.385,100.345,100.355,62500000.0
2008-10-01 10:50:00,100.355,100.42,100.345,100.41,74600000.0
2008-10-01 10:51:00,100.4,100.405,100.37,100.39,57600000.0
2008-10-01 10:52:00,100.39,100.455,100.39,100.455,44400000.0
2008-10-01 10:53:00,100.45,100.495,100.445,100.485,33000000.0
2008-10-01 10:54:00,100.49,100.6,100.49,100.58,108900000.0
2008-10-01 10:55:00,100.585,100.585,100.545,100.555,90500000.0
2008-10-01 10:56:00,100.555,100.555,100.495,100.515,74300000.0
2008-10-01 10:57:00,100.505,100.525,100.49,100.49,70200000.0
2008-10-01 10:58:00,100.485,100.515,100.48,100.48,73400000.0
2008-10-01 10:59:00,100.49,100.495,100.48,100.48,41300000.0
2008-10-01 11:00:00,100.48,100.505,100.48,100.495,44100000.0
2008-10-01 11:01:00,100.5,100.515,100.495,100.51,44600000.0
2008-10-01 11:02:00,100.505,100.525,100.48,100.5,97000000.0
2008-10-01 11:03:00,100.505,100.52,100.5,100.52,33800000.0
2008-10-01 11:04:00,100.515,100.535,100.485,100.51,281300000.0
2008-10-01 11:05:00,100.505,100.505,100.475,100.49,222500000.0
2008-10-01 11:06:00,100.49,100.515,100.49,100.51,43700000.0
2008-10-01 11:07:00,100.505,100.525,100.5,100.52,44200000.0
2008-10-01 11:08:00,100.515,100.53,100.5,100.5,98800000.0
2008-10-01 11:09:00,100.505,100.515,100.48,100.5,232700000.0
2008-10-01 11:10:00,100.5,100.53,100.5,100.525,172200000.0
2008-10-01 11:11:00,100.525,100.535,100.525,100.525,293400000.0
2008-10-01 11:12:00,100.525,100.56,100.515,100.56,460600000.0
2008-10-01 11:13:00,100.56,100.62,100.55,100.595,489400000.0
2008-10-01 11:14:00,100.59,100.61,100.585,100.6,362100000.0
2008-10-01 11:15:00,100.595,100.6,100.56,100.57,315600000.0
2008-10-01 11:16:00,100.59,100.59,100.53,100.535,433700000.0
2008-10-01 11:17:00,100.54,100.56,100.53,100.535,275000000.0
2008-10-01 11:18:00,100.535,100.55,100.505,100.51,506400000.0
2008-10-01 11:19:00,100.51,100.525,100.475,100.525,198500000.0
2008-10-01 11:20:00,100.525,100.535,100.51,100.51,295200000.0
2008-10-01 11:21:00,100.505,100.52,100.485,100.515,263400000.0
2008-10-01 11:22:00,100.515,100.525,100.51,100.515,185600000.0
2008-10-01 11:23:00,100.515,100.54,100.47,100.47,400000000.0
2008-10-01 11:24:00,100.47,100.48,100.43,100.455,409000000.0
2008-10-01 11:25:00,100.46,100.49,100.455,100.49,254700000.0
2008-10-01 11:26:00,100.49,100.525,100.49,100.5,283900000.0
2008-10-01 11:27:00,100.495,100.5,100.46,100.465,391700000.0
2008-10-01 11:28:00,100.465,100.465,100.44,100.445,454400000.0
2008-10-01 11:29:00,100.445,100.47,100.44,100.455,552300000.0
2008-10-01 11:30:00,100.455,100.475,100.435,100.445,836000000.0
2008-10-01 11:31:00,100.435,100.45,100.41,100.45,467400000.0
2008-10-01 11:32:00,100.455,100.465,100.43,100.435,711500000.0
2008-10-01 11:33:00,100.435,100.44,100.425,100.44,293300000.0
2008-10-01 11:34:00,100.45,100.455,100.43,100.435,320500000.0
2008-10-01 11:35:00,100.43,100.44,100.42,100.42,306400000.0
2008-10-01 11:36:00,100.42,100.45,100.415,100.435,142500000.0
2008-10-01 11:37:00,100.44,100.47,100.44,100.46,57000000.0
2008-10-01 11:38:00,100.465,100.475,100.41,100.425,85100000.0
2008-10-01 11:39:00,100.43,100.43,100.39,100.395,211500000.0
2008-10-01 11:40:00,100.395,100.4,100.385,100.4,263100000.0
2008-10-01 11:41:00,100.395,100.41,100.39,100.4,322600000.0
2008-10-01 11:42:00,100.4,100.435,100.4,100.425,411500000.0
2008-10-01 11:43:00,100.425,100.44,100.38,100.4,213000000.0
2008-10-01 11:44:00,100.405,100.405,100.34,100.375,225900000.0
2008-10-01 11:45:00,100.38,100.415,100.33,100.38,349300000.0
2008-10-01 11:46:00,100.38,100.405,100.365,100.405,314300000.0
2008-10-01 11:47:00,100.405,100.415,100.37,100.41,422800000.0
2008-10-01 11:48:00,100.415,100.47,100.395,100.47,566300000.0
2008-10-01 11:49:00,100.47,100.495,100.425,100.44,367100000.0
2008-10-01 11:50:00,100.435,100.47,100.425,100.445,366700000.0
2008-10-01 11:51:00,100.45,100.455,100.435,100.44,273000000.0
2008-10-01 11:52:00,100.445,100.47,100.445,100.465,173100000.0
2008-10-01 11:53:00,100.465,100.475,100.45,100.46,456700000.0
2008-10-01 11:54:00,100.46,100.46,100.43,100.435,278100000.0
2008-10-01 11:55:00,100.435,100.45,100.435,100.445,482900000.0
2008-10-01 11:56:00,100.445,100.46,100.425,100.43,395900000.0
2008-10-01 11:57:00,100.435,100.45,100.42,100.435,245600000.0
2008-10-01 11:58:00,100.435,100.445,100.425,100.43,299900000.0
2008-10-01 11:59:00,100.43,100.44,100.425,100.44,158300000.0
2008-10-01 12:00:00,100.44,100.455,100.435,100.455,352000000.0
2008-10-01 12:01:00,100.455,100.5,100.455,100.5,522300000.0
2008-10-01 12:02:00,100.5,100.51,100.495,100.505,214300000.0
2008-10-01 12:03:00,100.5,100.51,100.495,100.5,151200000.0
2008-10-01 12:04:00,100.505,100.515,100.475,100.495,227700000.0
2008-10-01 12:05:00,100.5,100.5,100.48,100.48,113600000.0
2008-10-01 12:06:00,100.48,100.515,100.475,100.515,271200000.0
2008-10-01 12:07:00,100.515,100.54,100.515,100.52,275800000.0
2008-10-01 12:08:00,100.52,100.525,100.505,100.51,271800000.0
2008-10-01 12:09:00,100.515,100.615,100.51,100.57,484000000.0
2008-10-01 12:10:00,100.575,100.605,100.56,100.57,274700000.0
2008-10-01 12:11:00,100.57,100.575,100.55,100.565,221500000.0
2008-10-01 12:12:00,100.565,100.635,100.545,100.635,577700000.0
2008-10-01 12:13:00,100.63,100.655,100.57,100.575,575400000.0
2008-10-01 12:14:00,100.57,100.605,100.56,100.605,376500000.0
2008-10-01 12:15:00,100.6,100.605,100.53,100.545,561800000.0
2008-10-01 12:16:00,100.555,100.56,100.505,100.53,639200000.0
2008-10-01 12:17:00,100.53,100.55,100.51,100.515,396600000.0
2008-10-01 12:18:00,100.515,100.53,100.475,100.5,385400000.0
2008-10-01 12:19:00,100.505,100.505,100.465,100.47,214200000.0
2008-10-01 12:20:00,100.47,100.495,100.465,100.49,103000000.0
2008-10-01 12:21:00,100.49,100.49,100.465,100.47,218900000.0
2008-10-01 12:22:00,100.47,100.5,100.47,100.49,206600000.0
2008-10-01 12:23:00,100.485,100.485,100.485,100.485,8800000.0
2008-10-01 12:24:00,100.485,100.49,100.45,100.47,266300000.0
2008-10-01 12:25:00,100.47,100.475,100.435,100.465,321600000.0
2008-10-01 12:26:00,100.465,100.495,100.455,100.495,164700000.0
2008-10-01 12:27:00,100.475,100.49,100.46,100.47,164800000.0
2008-10-01 12:28:00,100.465,100.495,100.46,100.475,232900000.0
2008-10-01 12:29:00,100.475,100.48,100.385,100.41,271900000.0
2008-10-01 12:30:00,100.415,100.42,100.36,100.405,256400000.0
2008-10-01 12:31:00,100.41,100.43,100.405,100.43,59100000.0
2008-10-01 12:32:00,100.42,100.455,100.42,100.455,170400000.0
2008-10-01 12:33:00,100.455,100.455,100.42,100.44,227100000.0
2008-10-01 12:34:00,100.44,100.45,100.42,100.435,222300000.0
2008-10-01 12:35:00,100.435,100.44,100.42,100.43,174000000.0
2008-10-01 12:36:00,100.43,100.435,100.425,100.43,83400000.0
2008-10-01 12:37:00,100.425,100.425,100.38,100.38,196500000.0
2008-10-01 12:38:00,100.38,100.395,100.38,100.39,88700000.0
2008-10-01 12:39:00,100.39,100.41,100.385,100.395,322900000.0
2008-10-01 12:40:00,100.395,100.395,100.31,100.31,661400000.0
2008-10-01 12:41:00,100.315,100.345,100.3,100.305,567500000.0
2008-10-01 12:42:00,100.305,100.325,100.23,100.23,519300000.0
2008-10-01 12:43:00,100.23,100.23,100.125,100.14,568700000.0
2008-10-01 12:44:00,100.14,100.165,100.125,100.145,522700000.0
2008-10-01 12:45:00,100.145,100.15,100.08,100.115,506800000.0
2008-10-01 12:46:00,100.115,100.175,100.115,100.175,537400000.0
2008-10-01 12:47:00,100.175,100.175,100.01,100.04,819100001.0
2008-10-01 12:48:00,100.04,100.04,99.965,99.97,511800000.0
2008-10-01 12:49:00,99.97,100.0,99.93,100.0,485300000.0
2008-10-01 12:50:00,100.005,100.02,99.995,100.01,351500000.0
2008-10-01 12:51:00,100.01,100.09,100.01,100.09,424800000.0
2008-10-01 12:52:00,100.09,100.125,100.06,100.095,311200000.0
2008-10-01 12:53:00,100.095,100.115,100.085,100.11,294800000.0
2008-10-01 12:54:00,100.11,100.135,100.11,100.125,370500000.0
2008-10-01 12:55:00,100.125,100.125,100.065,100.07,361000000.0
2008-10-01 12:56:00,100.075,100.11,100.025,100.025,357100000.0
2008-10-01 12:57:00,100.025,100.105,100.02,100.07,478600000.0
2008-10-01 12:58:00,100.075,100.125,100.045,100.115,277100000.0
2008-10-01 12:59:00,100.11,100.14,100.095,100.11,106800000.0
2008-10-01 13:00:00,100.105,100.13,100.085,100.09,346100000.0
2008-10-01 13:01:00,100.09,100.12,100.08,100.11,606900000.0
2008-10-01 13:02:00,100.115,100.145,100.11,100.12,132700000.0
2008-10-01 13:03:00,100.115,100.155,100.11,100.13,286300000.0
2008-10-01 13:04:00,100.13,100.205,100.13,100.18,411300000.0
2008-10-01 13:05:00,100.19,100.19,100.145,100.15,505200000.0
2008-10-01 13:06:00,100.15,100.215,100.15,100.195,306000000.0
2008-10-01 13:07:00,100.2,100.215,100.185,100.195,377500000.0
2008-10-01 13:08:00,100.195,100.215,100.17,100.215,298700000.0
2008-10-01 13:09:00,100.21,100.21,100.185,100.195,250000000.0
2008-10-01 13:10:00,100.195,100.2,100.18,100.18,466200000.0
2008-10-01 13:11:00,100.18,100.21,100.18,100.205,307800000.0
2008-10-01 13:12:00,100.2,100.21,100.185,100.185,229200000.0
2008-10-01 13:13:00,100.185,100.21,100.18,100.205,235100000.0
2008-10-01 13:14:00,100.205,100.21,100.195,100.195,195200000.0
2008-10-01 13:15:00,100.2,100.215,100.185,100.215,110600000.0
2008-10-01 13:16:00,100.21,100.235,100.13,100.155,382900000.0
2008-10-01 13:17:00,100.16,100.19,100.16,100.175,401900000.0
2008-10-01 13:18:00,100.18,100.18,100.13,100.145,259400000.0
2008-10-01 13:19:00,100.16,100.175,100.145,100.15,152800000.0
2008-10-01 13:20:00,100.15,100.215,100.135,100.185,286800000.0
2008-10-01 13:21:00,100.18,100.18,100.125,100.16,265100000.0
2008-10-01 13:22:00,100.155,100.18,100.14,100.14,230100000.0
2008-10-01 13:23:00,100.145,100.2,100.14,100.2,243400000.0
2008-10-01 13:24:00,100.2,100.205,100.175,100.2,103300000.0
2008-10-01 13:25:00,100.205,100.205,100.155,100.165,85300000.0
2008-10-01 13:26:00,100.165,100.195,100.155,100.175,101500000.0
2008-10-01 13:27:00,100.175,100.175,100.155,100.155,216700000.0
2008-10-01 13:28:00,100.15,100.185,100.145,100.155,243700000.0
2008-10-01 13:29:00,100.155,100.155,100.145,100.155,63000000.0
2008-10-01 13:30:00,100.155,100.165,100.155,100.155,495100000.0
2008-10-01 13:31:00,100.16,100.17,100.155,100.17,399800000.0
2008-10-01 13:32:00,100.17,100.185,100.17,100.17,241800000.0
2008-10-01 13:33:00,100.17,100.175,100.155,100.16,388100000.0
2008-10-01 13:34:00,100.16,100.19,100.155,100.165,357700000.0
2008-10-01 13:35:00,100.16,100.165,100.135,100.155,294000000.0
2008-10-01 13:36:00,100.16,100.165,100.11,100.12,334800000.0
2008-10-01 13:37:00,100.13,100.17,100.085,100.17,377800000.0
2008-10-01 13:38:00,100.17,100.17,100.12,100.155,567400000.0
2008-10-01 13:39:00,100.155,100.16,100.13,100.15,481900000.0
2008-10-01 13:40:00,100.15,100.19,100.14,100.19,432700000.0
2008-10-01 13:41:00,100.19,100.205,100.175,100.205,208800000.0
2008-10-01 13:42:00,100.205,100.205,100.19,100.195,303200000.0
2008-10-01 13:43:00,100.2,100.245,100.2,100.215,346300000.0
2008-10-01 13:44:00,100.22,100.23,100.2,100.225,354900000.0
2008-10-01 13:45:00,100.22,100.23,100.205,100.205,137700000.0
2008-10-01 13:46:00,100.205,100.27,100.205,100.24,355900000.0
2008-10-01 13:47:00,100.235,100.26,100.21,100.245,457600000.0
2008-10-01 13:48:00,100.24,100.255,100.235,100.245,470200000.0
2008-10-01 13:49:00,100.245,100.26,100.235,100.245,175500000.0
2008-10-01 13:50:00,100.245,100.275,100.245,100.25,466100000.0
2008-10-01 13:51:00,100.25,100.315,100.25,100.3,810700000.0
2008-10-01 13:52:00,100.3,100.3,100.22,100.23,601200000.0
2008-10-01 13:53:00,100.23,100.265,100.215,100.245,408500000.0
2008-10-01 13:54:00,100.245,100.275,100.2,100.265,301000000.0
2008-10-01 13:55:00,100.265,100.3,100.24,100.26,447800000.0
2008-10-01 13:56:00,100.26,100.325,100.26,100.275,595500000.0
2008-10-01 13:57:00,100.275,100.375,100.275,100.365,322100000.0
2008-10-01 13:58:00,100.365,100.38,100.335,100.34,263900000.0
2008-10-01 13:59:00,100.34,100.355,100.28,100.29,285800000.0
2008-10-01 14:00:00,100.285,100.3,100.25,100.27,277600000.0
2008-10-01 14:01:00,100.27,100.31,100.26,100.27,518400000.0
2008-10-01 14:02:00,100.27,100.315,100.27,100.305,282800000.0
2008-10-01 14:03:00,100.305,100.31,100.29,100.305,404000000.0
2008-10-01 14:04:00,100.305,100.305,100.245,100.265,534000000.0
2008-10-01 14:05:00,100.275,100.315,100.26,100.305,531400000.0
2008-10-01 14:06:00,100.305,100.31,100.285,100.295,282700000.0
2008-10-01 14:07:00,100.295,100.31,100.28,100.305,192800000.0
2008-10-01 14:08:00,100.305,100.315,100.28,100.28,389700000.0
2008-10-01 14:09:00,100.28,100.33,100.28,100.315,290000000.0
2008-10-01 14:10:00,100.315,100.325,100.285,100.295,173000000.0
2008-10-01 14:11:00,100.295,100.305,100.275,100.28,123800000.0
2008-10-01 14:12:00,100.285,100.29,100.27,100.28,257000000.0
2008-10-01 14:13:00,100.275,100.305,100.275,100.305,348200000.0
2008-10-01 14:14:00,100.295,100.325,100.285,100.295,91900000.0
2008-10-01 14:15:00,100.295,100.355,100.27,100.31,130000000.0
2008-10-01 14:16:00,100.31,100.315,100.265,100.265,262500000.0
2008-10-01 14:17:00,100.265,100.275,100.25,100.26,386900000.0
2008-10-01 14:18:00,100.265,100.27,100.235,100.26,496100000.0
2008-10-01 14:19:00,100.26,100.26,100.19,100.235,618300000.0
2008-10-01 14:20:00,100.235,100.28,100.235,100.27,805400000.0
2008-10-01 14:21:00,100.27,100.28,100.185,100.225,831600000.0
2008-10-01 14:22:00,100.22,100.26,100.21,100.255,713100000.0
2008-10-01 14:23:00,100.255,100.27,100.065,100.12,704099992.0
2008-10-01 14:24:00,100.12,100.19,100.12,100.185,544700000.0
2008-10-01 14:25:00,100.18,100.245,100.18,100.245,391400000.0
2008-10-01 14:26:00,100.23,100.28,100.2,100.23,432700000.0
2008-10-01 14:27:00,100.23,100.245,100.195,100.23,161900000.0
2008-10-01 14:28:00,100.23,100.235,100.195,100.225,129100000.0
2008-10-01 14:29:00,100.235,100.24,100.18,100.18,114300000.0
2008-10-01 14:30:00,100.17,100.185,100.125,100.14,254300000.0
2008-10-01 14:31:00,100.145,100.23,100.14,100.215,203700000.0
2008-10-01 14:32:00,100.205,100.225,100.115,100.165,236100000.0
2008-10-01 14:33:00,100.165,100.195,100.155,100.175,416000000.0
2008-10-01 14:34:00,100.175,100.185,100.155,100.16,399000000.0
2008-10-01 14:35:00,100.165,100.185,100.165,100.17,255700000.0
2008-10-01 14:36:00,100.17,100.2,100.165,100.195,273700000.0
2008-10-01 14:37:00,100.195,100.235,100.15,100.16,380800000.0
2008-10-01 14:38:00,100.16,100.205,100.145,100.2,346900000.0
2008-10-01 14:39:00,100.2,100.2,100.17,100.2,222500000.0
2008-10-01 14:40:00,100.21,100.21,100.135,100.155,525400000.0
2008-10-01 14:41:00,100.155,100.16,100.115,100.155,539500000.0
2008-10-01 14:42:00,100.155,100.175,100.15,100.17,334500000.0
2008-10-01 14:43:00,100.17,100.18,100.14,100.155,749600000.0
2008-10-01 14:44:00,100.155,100.155,100.11,100.125,290700000.0
2008-10-01 14:45:00,100.145,100.205,100.135,100.2,243400000.0
2008-10-01 14:46:00,100.195,100.265,100.195,100.26,351400000.0
2008-10-01 14:47:00,100.26,100.3,100.255,100.3,220000000.0
2008-10-01 14:48:00,100.3,100.33,100.28,100.325,524800000.0
2008-10-01 14:49:00,100.33,100.33,100.245,100.26,570600000.0
2008-10-01 14:50:00,100.26,100.285,100.25,100.25,299700000.0
2008-10-01 14:51:00,100.24,100.26,100.22,100.225,608400000.0
2008-10-01 14:52:00,100.225,100.225,100.195,100.225,201800000.0
2008-10-01 14:53:00,100.225,100.225,100.19,100.195,219300000.0
2008-10-01 14:54:00,100.2,100.205,100.195,100.2,131600000.0
2008-10-01 14:55:00,100.2,100.205,100.185,100.19,252600000.0
2008-10-01 14:56:00,100.19,100.205,100.175,100.195,320400000.0
2008-10-01 14:57:00,100.2,100.21,100.18,100.21,212800000.0
2008-10-01 14:58:00,100.21,100.23,100.175,100.225,530600000.0
2008-10-01 14:59:00,100.22,100.245,100.175,100.18,626300000.0
2008-10-01 15:00:00,100.175,100.18,100.095,100.145,455400000.0
2008-10-01 15:01:00,100.145,100.155,100.1,100.125,459700000.0
2008-10-01 15:02:00,100.125,100.125,100.055,100.08,586500000.0
2008-10-01 15:03:00,100.085,100.085,99.995,100.045,569000000.0
2008-10-01 15:04:00,100.045,100.135,100.045,100.135,470600000.0
2008-10-01 15:05:00,100.14,100.215,100.14,100.2,443800000.0
2008-10-01 15:06:00,100.2,100.23,100.17,100.19,633600000.0
2008-10-01 15:07:00,100.195,100.195,100.155,100.17,289200000.0
2008-10-01 15:08:00,100.17,100.23,100.17,100.205,490000000.0
2008-10-01 15:09:00,100.205,100.235,100.205,100.225,430100000.0
2008-10-01 15:10:00,100.22,100.22,100.185,100.185,197400000.0
2008-10-01 15:11:00,100.185,100.205,100.185,100.195,136400000.0
2008-10-01 15:12:00,100.205,100.235,100.185,100.23,342500000.0
2008-10-01 15:13:00,100.23,100.235,100.185,100.195,557400000.0
2008-10-01 15:14:00,100.2,100.22,100.18,100.215,375900000.0
2008-10-01 15:15:00,100.215,100.22,100.14,100.155,563200000.0
2008-10-01 15:16:00,100.155,100.175,100.14,100.16,565200000.0
2008-10-01 15:17:00,100.16,100.16,100.12,100.125,372200000.0
2008-10-01 15:18:00,100.13,100.13,100.03,100.045,367100000.0
2008-10-01 15:19:00,100.045,100.055,99.99,99.995,492400000.0
2008-10-01 15:20:00,99.995,100.015,99.975,99.975,434900000.0
2008-10-01 15:21:00,99.98,100.05,99.98,100.025,289900000.0
2008-10-01 15:22:00,100.03,100.04,99.83,99.84,870799987.0
2008-10-01 15:23:00,99.855,99.865,99.785,99.835,495800000.0
2008-10-01 15:24:00,99.835,99.88,99.83,99.86,484400000.0
2008-10-01 15:25:00,99.86,99.905,99.83,99.86,358000000.0
2008-10-01 15:26:00,99.865,99.91,99.86,99.86,142900000.0
2008-10-01 15:27:00,99.86,99.915,99.855,99.9,200200000.0
2008-10-01 15:28:00,99.9,99.915,99.85,99.91,122300000.0
2008-10-01 15:29:00,99.91,99.94,99.89,99.895,314700000.0
2008-10-01 15:30:00,99.895,99.91,99.87,99.89,602000000.0
2008-10-01 15:31:00,99.89,99.89,99.835,99.88,272500000.0
2008-10-01 15:32:00,99.885,99.905,99.84,99.84,547800000.0
2008-10-01 15:33:00,99.835,99.86,99.81,99.82,780900001.0
2008-10-01 15:34:00,99.82,99.82,99.81,99.81,1123200005.0
2008-10-01 15:35:00,99.81,99.85,99.81,99.85,1126599999.0
2008-10-01 15:36:00,99.855,99.855,99.795,99.805,599800000.0
2008-10-01 15:37:00,99.805,99.825,99.77,99.77,381200000.0
2008-10-01 15:38:00,99.77,99.77,99.655,99.675,472000000.0
2008-10-01 15:39:00,99.68,99.685,99.61,99.65,224200000.0
2008-10-01 15:40:00,99.645,99.71,99.635,99.7,494200000.0
2008-10-01 15:41:00,99.705,99.765,99.68,99.75,399900001.0
2008-10-01 15:42:00,99.75,99.77,99.665,99.72,350400000.0
2008-10-01 15:43:00,99.72,99.735,99.675,99.705,295800000.0
2008-10-01 15:44:00,99.705,99.725,99.7,99.715,510700000.0
2008-10-01 15:45:00,99.715,99.715,99.645,99.66,1161000005.0
2008-10-01 15:46:00,99.66,99.715,99.66,99.69,893000003.0
2008-10-01 15:47:00,99.7,99.71,99.67,99.695,637100000.0
2008-10-01 15:48:00,99.7,99.725,99.655,99.665,398200000.0
2008-10-01 15:49:00,99.665,99.695,99.66,99.665,483000000.0
2008-10-01 15:50:00,99.665,99.68,99.655,99.655,307100000.0
2008-10-01 15:51:00,99.655,99.67,99.64,99.67,343900000.0
2008-10-01 15:52:00,99.67,99.675,99.64,99.64,511500000.0
2008-10-01 15:53:00,99.64,99.665,99.64,99.64,483900000.0
2008-10-01 15:54:00,99.64,99.66,99.64,99.64,590500000.0
2008-10-01 15:55:00,99.64,99.65,99.64,99.64,173500000.0
2008-10-01 15:56:00,99.64,99.66,99.64,99.645,310600000.0
2008-10-01 15:57:00,99.645,99.675,99.585,99.64,455500000.0
2008-10-01 15:58:00,99.64,99.655,99.64,99.645,474900000.0
2008-10-01 15:59:00,99.645,99.7,99.59,99.6,401100000.0
2008-10-01 16:00:00,99.6,99.605,99.415,99.47,456900000.0
2008-10-01 16:01:00,99.465,99.49,99.43,99.435,426800000.0
2008-10-01 16:02:00,99.445,99.485,99.38,99.405,306500000.0
2008-10-01 16:03:00,99.405,99.425,99.355,99.39,466000000.0
2008-10-01 16:04:00,99.39,99.43,99.3,99.305,479900000.0
2008-10-01 16:05:00,99.31,99.345,99.31,99.345,793600000.0
2008-10-01 16:06:00,99.34,99.38,99.305,99.305,627600000.0
2008-10-01 16:07:00,99.31,99.31,99.225,99.265,638600000.0
2008-10-01 16:08:00,99.265,99.275,99.16,99.2,930500000.0
2008-10-01 16:09:00,99.16,99.17,99.1,99.12,371700000.0
2008-10-01 16:10:00,99.12,99.155,99.085,99.155,387200000.0
2008-10-01 16:11:00,99.15,99.175,99.08,99.125,612700000.0
2008-10-01 16:12:00,99.12,99.17,99.09,99.16,487400000.0
2008-10-01 16:13:00,99.17,99.265,99.165,99.26,503400000.0
2008-10-01 16:14:00,99.265,99.295,99.25,99.275,407300000.0
2008-10-01 16:15:00,99.28,99.3,99.255,99.28,404400000.0
2008-10-01 16:16:00,99.285,99.315,99.25,99.285,455400000.0
2008-10-01 16:17:00,99.285,99.285,99.18,99.19,596500004.0
2008-10-01 16:18:00,99.195,99.205,99.125,99.125,1285500003.0
2008-10-01 16:19:00,99.13,99.14,99.095,99.13,656800000.0
2008-10-01 16:20:00,99.13,99.17,99.11,99.17,548100000.0
2008-10-01 16:21:00,99.175,99.27,99.175,99.26,520400000.0
2008-10-01 16:22:00,99.26,99.315,99.26,99.3,531900000.0
2008-10-01 16:23:00,99.3,99.305,99.28,99.295,561600000.0
2008-10-01 16:24:00,99.295,99.325,99.275,99.315,407800000.0
2008-10-01 16:25:00,99.315,99.335,99.29,99.29,386000000.0
2008-10-01 16:26:00,99.29,99.295,99.235,99.255,587200000.0
2008-10-01 16:27:00,99.25,99.33,99.25,99.305,595600000.0
2008-10-01 16:28:00,99.305,99.39,99.3,99.39,407500000.0
2008-10-01 16:29:00,99.385,99.39,99.335,99.375,618900000.0
2008-10-01 16:30:00,99.375,99.44,99.375,99.39,532500000.0
2008-10-01 16:31:00,99.4,99.405,99.365,99.365,479000000.0
2008-10-01 16:32:00,99.36,99.4,99.345,99.4,314100000.0
2008-10-01 16:33:00,99.4,99.505,99.395,99.495,604000000.0
2008-10-01 16:34:00,99.5,99.545,99.475,99.49,493800000.0
2008-10-01 16:35:00,99.485,99.585,99.475,99.57,540300000.0
2008-10-01 16:36:00,99.58,99.59,99.52,99.525,225700000.0
2008-10-01 16:37:00,99.535,99.555,99.475,99.485,408100000.0
2008-10-01 16:38:00,99.495,99.51,99.455,99.5,191600000.0
2008-10-01 16:39:00,99.495,99.495,99.415,99.43,296600000.0
2008-10-01 16:40:00,99.43,99.45,99.405,99.435,283600000.0
2008-10-01 16:41:00,99.435,99.48,99.435,99.465,354800000.0
2008-10-01 16:42:00,99.465,99.575,99.45,99.55,519700000.0
2008-10-01 16:43:00,99.55,99.6,99.5,99.6,443500000.0
2008-10-01 16:44:00,99.6,99.61,99.445,99.465,762900000.0
2008-10-01 16:45:00,99.465,99.475,99.44,99.45,412600000.0
2008-10-01 16:46:00,99.45,99.5,99.45,99.465,498500000.0
2008-10-01 16:47:00,99.47,99.49,99.45,99.47,560800000.0
2008-10-01 16:48:00,99.475,99.535,99.425,99.51,642100000.0
2008-10-01 16:49:00,99.51,99.515,99.445,99.47,444400000.0
2008-10-01 16:50:00,99.47,99.515,99.445,99.5,713000000.0
2008-10-01 16:51:00,99.5,99.5,99.455,99.48,537800000.0
2008-10-01 16:52:00,99.48,99.495,99.425,99.46,496000000.0
2008-10-01 16:53:00,99.46,99.49,99.45,99.455,479000000.0
2008-10-01 16:54:00,99.45,99.525,99.45,99.515,222700000.0
2008-10-01 16:55:00,99.515,99.56,99.49,99.56,368900000.0
2008-10-01 16:56:00,99.56,99.575,99.51,99.51,527400000.0
2008-10-01 16:57:00,99.51,99.51,99.415,99.435,539700000.0
2008-10-01 16:58:00,99.435,99.44,99.37,99.435,433800000.0
2008-10-01 16:59:00,99.435,99.465,99.325,99.36,560100000.0
2008-10-01 17:00:00,99.36,99.42,99.36,99.4,496300000.0
2008-10-01 17:01:00,99.4,99.425,99.38,99.385,431900000.0
2008-10-01 17:02:00,99.395,99.45,99.385,99.405,258000000.0
2008-10-01 17:03:00,99.405,99.415,99.38,99.395,261500000.0
2008-10-01 17:04:00,99.39,99.395,99.355,99.37,391000000.0
2008-10-01 17:05:00,99.375,99.38,99.34,99.34,549500000.0
2008-10-01 17:06:00,99.34,99.36,99.3,99.32,400900000.0
2008-10-01 17:07:00,99.32,99.335,99.3,99.305,418900000.0
2008-10-01 17:08:00,99.305,99.32,99.275,99.275,279100000.0
2008-10-01 17:09:00,99.275,99.295,99.25,99.285,648400000.0
2008-10-01 17:10:00,99.285,99.31,99.265,99.31,560500000.0
2008-10-01 17:11:00,99.305,99.35,99.28,99.34,497200000.0
2008-10-01 17:12:00,99.335,99.445,99.325,99.44,486400000.0
2008-10-01 17:13:00,99.455,99.54,99.45,99.515,290300000.0
2008-10-01 17:14:00,99.515,99.515,99.45,99.46,218600000.0
2008-10-01 17:15:00,99.455,99.47,99.415,99.445,461600000.0
2008-10-01 17:16:00,99.445,99.445,99.375,99.395,489100000.0
2008-10-01 17:17:00,99.395,99.5,99.39,99.5,228100000.0
2008-10-01 17:18:00,99.49,99.535,99.49,99.535,258200000.0
2008-10-01 17:19:00,99.535,99.55,99.465,99.475,140200000.0
2008-10-01 17:20:00,99.48,99.515,99.46,99.495,177400000.0
2008-10-01 17:21:00,99.495,99.525,99.47,99.52,372100000.0
2008-10-01 17:22:00,99.515,99.55,99.51,99.54,311800000.0
2008-10-01 17:23:00,99.535,99.595,99.515,99.595,357800000.0
2008-10-01 17:24:00,99.595,99.65,99.585,99.625,325600000.0
2008-10-01 17:25:00,99.625,99.625,99.5,99.51,390100000.0
2008-10-01 17:26:00,99.515,99.59,99.515,99.565,263500000.0
2008-10-01 17:27:00,99.56,99.61,99.54,99.545,254400000.0
2008-10-01 17:28:00,99.545,99.57,99.49,99.555,499900000.0
2008-10-01 17:29:00,99.55,99.59,99.53,99.54,420400001.0
2008-10-01 17:30:00,99.535,99.59,99.535,99.57,497600000.0
2008-10-01 17:31:00,99.58,99.585,99.525,99.525,293000000.0
2008-10-01 17:32:00,99.525,99.545,99.52,99.52,152800000.0
2008-10-01 17:33:00,99.52,99.54,99.515,99.535,608600000.0
2008-10-01 17:34:00,99.535,99.575,99.525,99.575,258200000.0
2008-10-01 17:35:00,99.575,99.62,99.57,99.59,695800000.0
2008-10-01 17:36:00,99.595,99.6,99.575,99.59,481600000.0
2008-10-01 17:37:00,99.59,99.61,99.575,99.605,726100000.0
2008-10-01 17:38:00,99.61,99.665,99.605,99.665,373400000.0
2008-10-01 17:39:00,99.66,99.675,99.63,99.64,396300000.0
2008-10-01 17:40:00,99.64,99.655,99.595,99.635,329300000.0
2008-10-01 17:41:00,99.635,99.72,99.625,99.695,829500000.0
2008-10-01 17:42:00,99.695,99.76,99.665,99.67,552500000.0
2008-10-01 17:43:00,99.68,99.68,99.62,99.625,435300000.0
2008-10-01 17:44:00,99.625,99.66,99.58,99.63,505100000.0
2008-10-01 17:45:00,99.63,99.67,99.615,99.645,329800000.0
2008-10-01 17:46:00,99.65,99.655,99.64,99.655,267600000.0
2008-10-01 17:47:00,99.65,99.67,99.61,99.67,437100000.0
2008-10-01 17:48:00,99.67,99.695,99.65,99.69,460300000.0
2008-10-01 17:49:00,99.69,99.79,99.69,99.775,639400000.0
2008-10-01 17:50:00,99.775,99.84,99.745,99.81,446700000.0
2008-10-01 17:51:00,99.81,99.82,99.76,99.785,482200000.0
2008-10-01 17:52:00,99.785,99.81,99.755,99.78,502800000.0
2008-10-01 17:53:00,99.79,99.84,99.76,99.825,494700000.0
2008-10-01 17:54:00,99.82,99.855,99.815,99.825,498000000.0
2008-10-01 17:55:00,99.825,99.86,99.795,99.835,324100000.0
2008-10-01 17:56:00,99.835,99.96,99.835,99.925,467200000.0
2008-10-01 17:57:00,99.94,100.01,99.94,99.99,576000000.0
2008-10-01 17:58:00,99.99,100.005,99.93,99.935,506199999.0
2008-10-01 17:59:00,99.94,99.98,99.905,99.98,529600000.0
2008-10-01 18:00:00,99.98,100.04,99.935,100.0,251100000.0
2008-10-01 18:01:00,100.0,100.0,99.97,99.97,159100000.0
2008-10-01 18:02:00,99.97,99.97,99.87,99.905,369600000.0
2008-10-01 18:03:00,99.895,99.935,99.89,99.935,624500000.0
2008-10-01 18:04:00,99.935,99.955,99.91,99.91,508500000.0
2008-10-01 18:05:00,99.91,99.93,99.845,99.915,416600000.0
2008-10-01 18:06:00,99.915,99.935,99.885,99.895,467700000.0
2008-10-01 18:07:00,99.895,99.905,99.785,99.8,555800000.0
2008-10-01 18:08:00,99.8,99.835,99.8,99.83,584399998.0
2008-10-01 18:09:00,99.83,99.84,99.805,99.82,610900000.0
2008-10-01 18:10:00,99.82,99.85,99.82,99.845,567300000.0
2008-10-01 18:11:00,99.85,99.855,99.805,99.845,567000000.0
2008-10-01 18:12:00,99.845,99.865,99.84,99.855,81800000.0
2008-10-01 18:13:00,99.855,99.865,99.845,99.865,69600000.0
2008-10-01 18:14:00,99.865,99.875,99.835,99.86,207800000.0
2008-10-01 18:15:00,99.86,99.965,99.86,99.965,499900000.0
2008-10-01 18:16:00,99.97,100.02,99.91,100.0,566000000.0
2008-10-01 18:17:00,99.995,100.015,99.935,99.945,855000000.0
2008-10-01 18:18:00,99.95,99.955,99.89,99.905,643800000.0
2008-10-01 18:19:00,99.905,99.965,99.905,99.95,587200000.0
2008-10-01 18:20:00,99.945,99.98,99.91,99.955,501100000.0
2008-10-01 18:21:00,99.955,99.96,99.87,99.9,558800000.0
2008-10-01 18:22:00,99.9,99.905,99.86,99.89,292700000.0
2008-10-01 18:23:00,99.895,99.905,99.84,99.875,438000000.0
2008-10-01 18:24:00,99.88,99.905,99.875,99.875,330000000.0
2008-10-01 18:25:00,99.87,99.895,99.835,99.84,381900000.0
2008-10-01 18:26:00,99.84,99.845,99.8,99.82,363100000.0
2008-10-01 18:27:00,99.82,99.82,99.77,99.77,161900000.0
2008-10-01 18:28:00,99.775,99.78,99.695,99.71,299300000.0
2008-10-01 18:29:00,99.705,99.73,99.68,99.705,198300000.0
2008-10-01 18:30:00,99.705,99.785,99.705,99.775,172200000.0
2008-10-01 18:31:00,99.775,99.815,99.77,99.805,286700000.0
2008-10-01 18:32:00,99.805,99.855,99.795,99.825,411000000.0
2008-10-01 18:33:00,99.825,99.88,99.815,99.88,588600000.0
2008-10-01 18:34:00,99.885,99.935,99.86,99.935,356300000.0
2008-10-01 18:35:00,99.935,99.99,99.925,99.975,544500000.0
2008-10-01 18:36:00,99.975,99.98,99.925,99.935,480400000.0
2008-10-01 18:37:00,99.93,99.98,99.92,99.96,511600000.0
2008-10-01 18:38:00,99.97,99.99,99.94,99.95,608600000.0
2008-10-01 18:39:00,99.95,99.955,99.855,99.905,352200000.0
2008-10-01 18:40:00,99.905,99.905,99.83,99.84,519900000.0
2008-10-01 18:41:00,99.84,99.86,99.77,99.86,529200000.0
2008-10-01 18:42:00,99.855,99.9,99.825,99.87,271500000.0
2008-10-01 18:43:00,99.87,99.89,99.85,99.85,353800000.0
2008-10-01 18:44:00,99.86,99.9,99.84,99.9,246100000.0
2008-10-01 18:45:00,99.9,99.9,99.835,99.835,499200000.0
2008-10-01 18:46:00,99.83,99.88,99.83,99.87,421300000.0
2008-10-01 18:47:00,99.865,99.89,99.84,99.875,294600000.0
2008-10-01 18:48:00,99.88,99.905,99.84,99.9,361400000.0
2008-10-01 18:49:00,99.9,99.905,99.88,99.885,291000000.0
2008-10-01 18:50:00,99.89,99.96,99.88,99.89,617300000.0
2008-10-01 18:51:00,99.89,99.89,99.85,99.865,466300000.0
2008-10-01 18:52:00,99.865,99.915,99.865,99.9,330000000.0
2008-10-01 18:53:00,99.9,99.9,99.85,99.85,223200000.0
2008-10-01 18:54:00,99.85,99.89,99.85,99.875,196600000.0
2008-10-01 18:55:00,99.88,99.955,99.88,99.915,287300000.0
2008-10-01 18:56:00,99.915,99.915,99.865,99.865,294700000.0
2008-10-01 18:57:00,99.865,99.885,99.84,99.85,326500001.0
2008-10-01 18:58:00,99.855,99.935,99.855,99.9,499800000.0
2008-10-01 18:59:00,99.9,99.945,99.89,99.945,338600000.0
2008-10-01 19:00:00,99.945,99.955,99.935,99.935,183800000.0
2008-10-01 19:01:00,99.935,99.935,99.87,99.885,611200000.0
2008-10-01 19:02:00,99.885,99.885,99.835,99.835,472900000.0
2008-10-01 19:03:00,99.835,99.87,99.83,99.845,310800000.0
2008-10-01 19:04:00,99.845,99.86,99.775,99.78,418800000.0
2008-10-01 19:05:00,99.775,99.81,99.755,99.805,438800000.0
2008-10-01 19:06:00,99.805,99.805,99.735,99.74,386800000.0
2008-10-01 19:07:00,99.745,99.78,99.735,99.735,737500000.0
2008-10-01 19:08:00,99.735,99.745,99.715,99.72,450700000.0
2008-10-01 19:09:00,99.72,99.73,99.71,99.73,415800000.0
2008-10-01 19:10:00,99.73,99.74,99.7,99.705,342400000.0
2008-10-01 19:11:00,99.705,99.77,99.7,99.71,599600000.0
2008-10-01 19:12:00,99.71,99.74,99.705,99.735,200200000.0
2008-10-01 19:13:00,99.735,99.75,99.715,99.72,586400000.0
2008-10-01 19:14:00,99.715,99.74,99.71,99.73,347800000.0
2008-10-01 19:15:00,99.73,99.76,99.73,99.73,387900000.0
2008-10-01 19:16:00,99.73,99.73,99.63,99.655,360100000.0
2008-10-01 19:17:00,99.655,99.67,99.63,99.645,391499999.0
2008-10-01 19:18:00,99.645,99.7,99.64,99.68,428100000.0
2008-10-01 19:19:00,99.68,99.68,99.655,99.66,556200000.0
2008-10-01 19:20:00,99.66,99.66,99.615,99.62,307800000.0
2008-10-01 19:21:00,99.625,99.66,99.595,99.64,464400000.0
2008-10-01 19:22:00,99.64,99.645,99.595,99.6,350500000.0
2008-10-01 19:23:00,99.61,99.62,99.585,99.62,208200000.0
2008-10-01 19:24:00,99.62,99.625,99.6,99.61,215100000.0
2008-10-01 19:25:00,99.61,99.635,99.6,99.615,288100000.0
2008-10-01 19:26:00,99.61,99.67,99.58,99.58,344200000.0
2008-10-01 19:27:00,99.58,99.64,99.5,99.54,388600000.0
2008-10-01 19:28:00,99.54,99.635,99.53,99.62,294800000.0
2008-10-01 19:29:00,99.62,99.645,99.58,99.63,525200000.0
2008-10-01 19:30:00,99.63,99.655,99.605,99.62,468400000.0
2008-10-01 19:31:00,99.62,99.62,99.555,99.56,398200000.0
2008-10-01 19:32:00,99.56,99.62,99.55,99.575,476000000.0
2008-10-01 19:33:00,99.58,99.595,99.575,99.585,302300000.0
2008-10-01 19:34:00,99.59,99.59,99.54,99.545,410900000.0
2008-10-01 19:35:00,99.545,99.625,99.54,99.575,554900000.0
2008-10-01 19:36:00,99.585,99.59,99.57,99.57,824400000.0
2008-10-01 19:37:00,99.57,99.58,99.56,99.575,583800000.0
2008-10-01 19:38:00,99.575,99.63,99.565,99.62,354300000.0
2008-10-01 19:39:00,99.62,99.65,99.565,99.65,347800000.0
2008-10-01 19:40:00,99.65,99.68,99.62,99.67,282100000.0
2008-10-01 19:41:00,99.67,99.69,99.655,99.665,422500000.0
2008-10-01 19:42:00,99.665,99.665,99.645,99.655,100100000.0
2008-10-01 19:43:00,99.615,99.65,99.56,99.585,437100000.0
2008-10-01 19:44:00,99.585,99.985,99.585,99.91,608000000.0
2008-10-01 19:45:00,99.91,99.93,99.64,99.665,911100000.0
2008-10-01 19:46:00,99.67,99.795,99.67,99.74,483700000.0
2008-10-01 19:47:00,99.74,99.795,99.69,99.715,599900000.0
2008-10-01 19:48:00,99.715,99.72,99.63,99.705,718699999.0
2008-10-01 19:49:00,99.705,99.76,99.66,99.73,696200000.0
2008-10-01 19:50:00,99.725,99.77,99.68,99.77,627100000.0
2008-10-01 19:51:00,99.765,99.78,99.735,99.765,443200000.0
2008-10-01 19:52:00,99.765,99.79,99.74,99.78,582700000.0
2008-10-01 19:53:00,99.77,99.825,99.745,99.8,484700000.0
2008-10-01 19:54:00,99.8,99.875,99.71,99.75,587400000.0
2008-10-01 19:55:00,99.75,99.81,99.735,99.775,702100000.0
2008-10-01 19:56:00,99.77,99.795,99.765,99.765,338800000.0
2008-10-01 19:57:00,99.77,99.835,99.77,99.785,886200002.0
2008-10-01 19:58:00,99.785,99.82,99.735,99.78,479100000.0
2008-10-01 19:59:00,99.78,99.79,99.755,99.785,481900000.0
2008-10-01 20:00:00,99.78,99.78,99.7,99.735,257500000.0
2008-10-01 20:01:00,99.735,99.77,99.715,99.74,839700000.0
2008-10-01 20:02:00,99.74,99.765,99.73,99.76,407400000.0
2008-10-01 20:03:00,99.76,99.765,99.69,99.69,501700000.0
2008-10-01 20:04:00,99.69,99.715,99.625,99.67,625600000.0
2008-10-01 20:05:00,99.67,99.68,99.65,99.68,606200000.0
2008-10-01 20:06:00,99.68,99.71,99.68,99.7,249300000.0
2008-10-01 20:07:00,99.7,99.7,99.64,99.655,761100003.0
2008-10-01 20:08:00,99.65,99.66,99.61,99.65,401600000.0
2008-10-01 20:09:00,99.65,99.69,99.65,99.66,401600000.0
2008-10-01 20:10:00,99.66,99.665,99.63,99.63,540200001.0
2008-10-01 20:11:00,99.63,99.675,99.63,99.645,212700001.0
2008-10-01 20:12:00,99.645,99.65,99.62,99.62,44100000.0
2008-10-01 20:13:00,99.62,99.675,99.62,99.64,432800000.0
2008-10-01 20:14:00,99.64,99.685,99.63,99.63,1430399965.0
2008-10-01 20:15:00,99.6,99.63,99.58,99.6,587399993.0
2008-10-01 20:16:00,99.63,99.7,99.595,99.635,587399993.0
2008-10-01 20:17:00,99.64,99.74,99.635,99.74,446300000.0
2008-10-01 20:18:00,99.735,99.735,99.69,99.705,784299988.0
2008-10-01 20:19:00,99.705,99.72,99.655,99.685,345500000.0
2008-10-01 20:20:00,99.69,99.73,99.67,99.7,588400000.0
2008-10-01 20:21:00,99.7,99.76,99.68,99.755,326400000.0
2008-10-01 20:22:00,99.75,99.84,99.75,99.81,671800000.0
2008-10-01 20:23:00,99.81,99.81,99.72,99.735,568600000.0
2008-10-01 20:24:00,99.74,99.79,99.72,99.785,319300000.0
2008-10-01 20:25:00,99.78,99.785,99.755,99.78,265700000.0
2008-10-01 20:26:00,99.78,99.8,99.77,99.79,442100000.0
2008-10-01 20:27:00,99.79,99.81,99.78,99.78,241600000.0
2008-10-01 20:28:00,99.78,99.78,99.76,99.775,207600000.0
2008-10-01 20:29:00,99.78,99.83,99.78,99.815,516100000.0
2008-10-01 20:30:00,99.815,99.88,99.81,99.815,663600000.0
2008-10-01 20:31:00,99.81,99.85,99.795,99.825,621600000.0
2008-10-01 20:32:00,99.825,99.875,99.825,99.855,627300000.0
2008-10-01 20:33:00,99.855,99.87,99.795,99.835,535200000.0
2008-10-01 20:34:00,99.835,99.835,99.77,99.775,636000000.0
2008-10-01 20:35:00,99.77,99.82,99.765,99.8,377000000.0
2008-10-01 20:36:00,99.8,99.805,99.73,99.73,302200000.0
2008-10-01 20:37:00,99.73,99.775,99.73,99.76,397700000.0
2008-10-01 20:38:00,99.765,99.8,99.76,99.8,422900000.0
2008-10-01 20:39:00,99.795,99.795,99.755,99.77,288200000.0
2008-10-01 20:40:00,99.77,99.81,99.765,99.81,415600000.0
2008-10-01 20:41:00,99.81,99.815,99.78,99.795,296400000.0
2008-10-01 20:42:00,99.79,99.805,99.765,99.785,401300000.0
2008-10-01 20:43:00,99.78,99.8,99.74,99.74,574400000.0
2008-10-01 20:44:00,99.74,99.76,99.725,99.75,454999999.0
2008-10-01 20:45:00,99.75,99.77,99.7,99.77,414900001.0
2008-10-01 20:46:00,99.77,99.8,99.75,99.775,326600000.0
2008-10-01 20:47:00,99.77,99.78,99.745,99.78,408200000.0
2008-10-01 20:48:00,99.775,99.795,99.755,99.76,425800000.0
2008-10-01 20:49:00,99.76,99.775,99.735,99.76,526700000.0
2008-10-01 20:50:00,99.76,99.805,99.735,99.805,464600000.0
2008-10-01 20:51:00,99.805,99.81,99.77,99.78,312400000.0
2008-10-01 20:52:00,99.78,99.79,99.73,99.73,511600000.0
2008-10-01 20:53:00,99.73,99.74,99.705,99.72,350600000.0
2008-10-01 20:54:00,99.72,99.735,99.71,99.72,481800000.0
2008-10-01 20:55:00,99.72,99.72,99.67,99.695,465800000.0
2008-10-01 20:56:00,99.695,99.695,99.645,99.65,535000000.0
2008-10-01 20:57:00,99.65,99.695,99.635,99.68,534500000.0
2008-10-01 20:58:00,99.68,99.745,99.665,99.72,579400000.0
2008-10-01 20:59:00,99.715,99.715,99.655,99.66,392300000.0
2008-10-01 21:00:00,99.66,99.665,99.63,99.64,305200000.0
2008-10-01 21:01:00,99.64,99.665,99.605,99.61,282000000.0
2008-10-01 21:02:00,99.615,99.64,99.59,99.595,404700000.0
2008-10-01 21:03:00,99.6,99.635,99.6,99.615,236400000.0
2008-10-01 21:04:00,99.615,99.625,99.605,99.605,96600000.0
2008-10-01 21:05:00,99.605,99.605,99.55,99.565,621999994.0
2008-10-01 21:06:00,99.565,99.61,99.56,99.595,283400000.0
2008-10-01 21:07:00,99.6,99.62,99.58,99.615,232200000.0
2008-10-01 21:08:00,99.62,99.655,99.615,99.655,163800000.0
2008-10-01 21:09:00,99.655,99.68,99.645,99.645,278400000.0
2008-10-01 21:10:00,99.65,99.655,99.6,99.6,380400000.0
2008-10-01 21:11:00,99.6,99.665,99.6,99.635,212400000.0
2008-10-01 21:12:00,99.635,99.695,99.61,99.65,303000000.0
2008-10-01 21:13:00,99.65,99.665,99.58,99.59,475800000.0
2008-10-01 21:14:00,99.59,99.6,99.58,99.59,438000000.0
2008-10-01 21:15:00,99.585,99.62,99.58,99.605,148800000.0
2008-10-01 21:16:00,99.605,99.64,99.6,99.64,300000000.0
2008-10-01 21:17:00,99.65,99.665,99.64,99.64,416400000.0
2008-10-01 21:18:00,99.645,99.655,99.61,99.61,192600000.0
2008-10-01 21:19:00,99.61,99.625,99.595,99.595,300000000.0
2008-10-01 21:20:00,99.6,99.65,99.6,99.63,366700000.0
2008-10-01 21:21:00,99.63,99.665,99.63,99.66,165000000.0
2008-10-01 21:22:00,99.655,99.67,99.645,99.65,359400000.0
2008-10-01 21:23:00,99.65,99.695,99.63,99.695,482400000.0
2008-10-01 21:24:00,99.69,99.715,99.675,99.705,224400000.0
2008-10-01 21:25:00,99.705,99.715,99.695,99.715,166200000.0
2008-10-01 21:26:00,99.715,99.725,99.705,99.72,219600000.0
2008-10-01 21:27:00,99.72,99.735,99.7,99.715,324000000.0
2008-10-01 21:28:00,99.715,99.73,99.69,99.705,368400000.0
2008-10-01 21:29:00,99.705,99.71,99.685,99.69,281400000.0
2008-10-01 21:30:00,99.695,99.725,99.69,99.715,327000000.0
2008-10-01 21:31:00,99.715,99.725,99.68,99.7,1281700013.0
2008-10-01 21:32:00,99.69,99.73,99.665,99.715,336600000.0
2008-10-01 21:33:00,99.71,99.735,99.675,99.72,237400000.0
2008-10-01 21:34:00,99.715,99.775,99.715,99.77,243600000.0
2008-10-01 21:35:00,99.76,99.78,99.735,99.765,645600000.0
2008-10-01 21:36:00,99.765,99.795,99.735,99.775,338700000.0
2008-10-01 21:37:00,99.775,99.805,99.755,99.78,252600000.0
2008-10-01 21:38:00,99.775,99.775,99.73,99.76,444000000.0
2008-10-01 21:39:00,99.76,99.79,99.75,99.765,369000000.0
2008-10-01 21:40:00,99.77,99.77,99.755,99.77,183000000.0
2008-10-01 21:41:00,99.775,99.785,99.765,99.785,114000000.0
2008-10-01 21:42:00,99.79,99.825,99.775,99.81,345000000.0
2008-10-01 21:43:00,99.81,99.84,99.79,99.8,626400000.0
2008-10-01 21:44:00,99.8,99.81,99.77,99.79,162100001.0
2008-10-01 21:45:00,99.785,99.805,99.78,99.795,171000000.0
2008-10-01 21:46:00,99.8,99.805,99.78,99.795,181800000.0
2008-10-01 21:47:00,99.795,99.81,99.775,99.8,188400000.0
2008-10-01 21:48:00,99.8,99.8,99.75,99.75,180600000.0
2008-10-01 21:49:00,99.755,99.78,99.745,99.76,385800000.0
2008-10-01 21:50:00,99.765,99.82,99.765,99.82,314400000.0
2008-10-01 21:51:00,99.815,99.825,99.79,99.795,359400000.0
2008-10-01 21:52:00,99.805,99.85,99.79,99.845,523900000.0
2008-10-01 21:53:00,99.845,99.88,99.83,99.86,226200000.0
2008-10-01 21:54:00,99.86,99.89,99.85,99.875,143400000.0
2008-10-01 21:55:00,99.87,99.88,99.84,99.86,270200000.0
2008-10-01 21:56:00,99.855,99.87,99.82,99.87,559800000.0
2008-10-01 21:57:00,99.87,99.885,99.84,99.855,395400000.0
2008-10-01 21:58:00,99.86,99.875,99.82,99.82,335700000.0
2008-10-01 21:59:00,99.82,99.855,99.81,99.835,634800000.0
2008-10-01 22:00:00,99.83,99.855,99.795,99.84,441600000.0
2008-10-01 22:01:00,99.84,99.85,99.8,99.835,411300000.0
2008-10-01 22:02:00,99.85,99.85,99.81,99.825,294600000.0
2008-10-01 22:03:00,99.825,99.84,99.81,99.825,294000000.0
2008-10-01 22:04:00,99.825,99.83,99.81,99.815,216600000.0
2008-10-01 22:05:00,99.82,99.83,99.8,99.8,560900000.0
2008-10-01 22:06:00,99.8,99.815,99.775,99.815,249000000.0
2008-10-01 22:07:00,99.82,99.835,99.8,99.825,154200000.0
2008-10-01 22:08:00,99.825,99.825,99.79,99.8,118200000.0
2008-10-01 22:09:00,99.8,99.81,99.785,99.79,285000000.0
2008-10-01 22:10:00,99.79,99.79,99.75,99.75,301800000.0
2008-10-01 22:11:00,99.75,99.765,99.71,99.725,374400000.0
2008-10-01 22:12:00,99.72,99.755,99.705,99.75,229800000.0
2008-10-01 22:13:00,99.755,99.77,99.75,99.77,148200000.0
2008-10-01 22:14:00,99.78,99.815,99.775,99.785,318400000.0
2008-10-01 22:15:00,99.785,99.79,99.77,99.79,349800001.0
2008-10-01 22:16:00,99.79,99.795,99.775,99.79,112800000.0
2008-10-01 22:17:00,99.785,99.79,99.77,99.78,209400000.0
2008-10-01 22:18:00,99.78,99.795,99.765,99.785,117600000.0
2008-10-01 22:19:00,99.79,99.815,99.775,99.815,183000000.0
2008-10-01 22:20:00,99.815,99.835,99.81,99.82,367800000.0
2008-10-01 22:21:00,99.815,99.815,99.775,99.79,184800000.0
2008-10-01 22:22:00,99.79,99.79,99.76,99.775,260400000.0
2008-10-01 22:23:00,99.775,99.795,99.73,99.79,332200002.0
2008-10-01 22:24:00,99.785,99.79,99.725,99.75,409900000.0
2008-10-01 22:25:00,99.755,99.77,99.73,99.73,328200000.0
2008-10-01 22:26:00,99.73,99.735,99.635,99.685,450999996.0
2008-10-01 22:27:00,99.68,99.725,99.675,99.71,267200000.0
2008-10-01 22:28:00,99.715,99.73,99.675,99.725,146600000.0
2008-10-01 22:29:00,99.725,99.755,99.715,99.74,316400000.0
2008-10-01 22:30:00,99.74,99.74,99.71,99.715,235800000.0
2008-10-01 22:31:00,99.715,99.725,99.695,99.7,141600000.0
2008-10-01 22:32:00,99.7,99.71,99.69,99.69,243799995.0
2008-10-01 22:33:00,99.69,99.705,99.69,99.69,658699981.0
2008-10-01 22:34:00,99.69,99.7,99.69,99.69,1460799947.0
2008-10-01 22:35:00,99.69,99.69,99.61,99.62,1371499969.0
2008-10-01 22:36:00,99.62,99.65,99.61,99.64,334800000.0
2008-10-01 22:37:00,99.64,99.64,99.61,99.615,106200000.0
2008-10-01 22:38:00,99.615,99.635,99.615,99.63,159000000.0
2008-10-01 22:39:00,99.635,99.635,99.61,99.635,155400000.0
2008-10-01 22:40:00,99.64,99.655,99.63,99.64,183600000.0
2008-10-01 22:41:00,99.64,99.655,99.62,99.62,184200000.0
2008-10-01 22:42:00,99.625,99.675,99.615,99.625,446400000.0
2008-10-01 22:43:00,99.65,99.685,99.645,99.655,220200000.0
2008-10-01 22:44:00,99.66,99.66,99.64,99.64,254400000.0
2008-10-01 22:45:00,99.64,99.675,99.63,99.67,252600000.0
2008-10-01 22:46:00,99.675,99.675,99.65,99.665,229800000.0
2008-10-01 22:47:00,99.665,99.7,99.65,99.7,141600000.0
2008-10-01 22:48:00,99.7,99.7,99.685,99.7,65400000.0
2008-10-01 22:49:00,99.7,99.7,99.67,99.67,81000000.0
2008-10-01 22:50:00,99.665,99.685,99.65,99.665,236400000.0
2008-10-01 22:51:00,99.675,99.705,99.66,99.68,288600000.0
2008-10-01 22:52:00,99.68,99.68,99.605,99.68,151800000.0
2008-10-01 22:53:00,99.68,99.68,99.6,99.605,143400000.0
2008-10-01 22:54:00,99.62,99.68,99.62,99.68,69000000.0
2008-10-01 22:55:00,99.68,99.685,99.6,99.6,157200000.0
2008-10-01 22:56:00,99.6,99.61,99.53,99.53,418800000.0
2008-10-01 22:57:00,99.53,99.55,99.53,99.53,367600000.0
2008-10-01 22:58:00,99.53,99.55,99.445,99.46,577900000.0
2008-10-01 22:59:00,99.46,99.46,99.46,99.46,757900000.0
2008-10-01 23:00:00,99.46,99.53,99.44,99.52,7500000.0
2008-10-01 23:01:00,99.49,99.54,99.48,99.53,7500000.0
2008-10-01 23:02:00,99.505,99.51,99.475,99.475,7500000.0
2008-10-01 23:03:00,99.47,99.48,99.47,99.48,6000000.0
2008-10-01 23:04:00,99.475,99.485,99.475,99.475,6000000.0
2008-10-01 23:05:00,99.48,99.495,99.475,99.485,16000000.0
2008-10-01 23:06:00,99.48,99.5,99.47,99.5,26100000.0
2008-10-01 23:07:00,99.52,99.54,99.52,99.54,63000000.0
2008-10-01 23:08:00,99.485,99.57,99.485,99.57,31200000.0
2008-10-01 23:09:00,99.56,99.57,99.54,99.56,164199997.0
2008-10-01 23:10:00,99.56,99.56,99.56,99.56,138600000.0
2008-10-01 23:11:00,99.48,99.51,99.48,99.51,12600000.0
2008-10-01 23:12:00,99.52,99.58,99.52,99.58,12600000.0
2008-10-01 23:13:00,99.57,99.59,99.57,99.59,12600000.0
2008-10-01 23:14:00,99.56,99.56,99.56,99.56,12600000.0
2008-10-01 23:15:00,99.56,99.56,99.56,99.56,25200000.0
2008-10-01 23:16:00,99.56,99.56,99.56,99.56,25200000.0
2008-10-01 23:17:00,99.56,99.56,99.55,99.55,63099999.0
2008-10-01 23:18:00,99.55,99.56,99.54,99.55,366699988.0
2008-10-01 23:19:00,99.55,99.55,99.49,99.49,203399997.0
2008-10-01 23:20:00,99.49,99.55,99.45,99.55,461899993.0
2008-10-01 23:21:00,99.55,99.55,99.55,99.55,202399992.0
2008-10-01 23:22:00,99.54,99.55,99.54,99.55,367299994.0
2008-10-01 23:23:00,99.55,99.55,99.5,99.55,396899987.0
2008-10-01 23:24:00,99.55,99.55,99.55,99.55,303599988.0
2008-10-01 23:25:00,99.55,99.62,99.54,99.565,393399992.0
2008-10-01 23:26:00,99.565,99.565,99.55,99.55,114000000.0
2008-10-01 23:27:00,99.55,99.6,99.55,99.55,215999999.0
2008-10-01 23:28:00,99.56,99.57,99.55,99.55,278999998.0
2008-10-01 23:29:00,99.555,99.575,99.55,99.56,163199998.0
2008-10-01 23:30:00,99.52,99.535,99.52,99.53,97499998.0
2008-10-01 23:31:00,99.555,99.58,99.52,99.53,270899992.0
2008-10-01 23:32:00,99.53,99.53,99.53,99.53,252999990.0
2008-10-01 23:33:00,99.53,99.54,99.53,99.53,192699994.0
2008-10-01 23:34:00,99.53,99.53,99.53,99.53,177099993.0
2008-10-01 23:35:00,99.53,99.53,99.475,99.51,590099980.0
2008-10-01 23:36:00,99.51,99.53,99.51,99.51,493699985.0
2008-10-01 23:37:00,99.51,99.53,99.51,99.53,705499977.0
2008-10-01 23:38:00,99.53,99.55,99.52,99.53,303999994.0
2008-10-01 23:39:00,99.53,99.54,99.53,99.53,251599996.0
2008-10-01 23:40:00,99.53,99.55,99.53,99.545,276999996.0
2008-10-01 23:41:00,99.54,99.555,99.53,99.54,118900000.0
2008-10-01 23:42:00,99.555,99.555,99.52,99.535,172000001.0
2008-10-01 23:43:00,99.535,99.545,99.51,99.535,98900000.0
2008-10-01 23:44:00,99.535,99.54,99.53,99.53,83200000.0
2008-10-01 23:45:00,99.535,99.535,99.52,99.52,24000000.0
2008-10-01 23:46:00,99.54,99.54,99.515,99.54,112000000.0
2008-10-01 23:47:00,99.54,99.54,99.53,99.535,33600000.0
2008-10-01 23:48:00,99.535,99.54,99.52,99.53,84000000.0
2008-10-01 23:49:00,99.535,99.55,99.5,99.54,135200000.0
2008-10-01 23:50:00,99.535,99.55,99.5,99.55,48100000.0
2008-10-01 23:51:00,99.52,99.555,99.52,99.555,45800000.0
2008-10-01 23:52:00,99.55,99.55,99.55,99.55,160200002.0
2008-10-01 23:53:00,99.555,99.56,99.52,99.555,160200002.0
2008-10-01 23:54:00,99.555,99.555,99.52,99.555,160300001.0
2008-10-01 23:55:00,99.56,99.56,99.555,99.555,21600000.0
2008-10-01 23:56:00,99.56,99.565,99.53,99.53,152400001.0
2008-10-01 23:57:00,99.555,99.565,99.52,99.555,283899994.0
2008-10-01 23:58:00,99.56,99.56,99.55,99.555,64800000.0
2008-10-02 00:00:00,99.545,99.545,99.54,99.54,85600001.0
2008-10-02 00:01:00,99.53,99.55,99.53,99.53,59000000.0
2008-10-02 00:02:00,99.555,99.555,99.54,99.555,59000000.0
2008-10-02 00:03:00,99.555,99.555,99.54,99.54,110700001.0
2008-10-02 00:04:00,99.54,99.54,99.54,99.54,32600000.0
2008-10-02 00:05:00,99.54,99.545,99.54,99.545,78400001.0
2008-10-02 00:06:00,99.545,99.545,99.54,99.54,47700000.0
2008-10-02 00:07:00,99.54,99.55,99.53,99.54,65200001.0
2008-10-02 00:08:00,99.54,99.54,99.54,99.54,65200001.0
2008-10-02 00:09:00,99.54,99.545,99.54,99.545,33100000.0
2008-10-02 00:10:00,99.55,99.585,99.54,99.58,122600000.0
2008-10-02 00:11:00,99.585,99.585,99.585,99.585,13200000.0
2008-10-02 00:12:00,99.58,99.58,99.58,99.58,7200000.0
2008-10-02 00:13:00,99.585,99.605,99.56,99.585,130900000.0
2008-10-02 00:14:00,99.59,99.59,99.59,99.59,13200000.0
2008-10-02 00:15:00,99.595,99.595,99.585,99.585,41200000.0
2008-10-02 00:16:00,99.59,99.59,99.57,99.57,42400000.0
2008-10-02 00:17:00,99.565,99.565,99.565,99.565,7200000.0
2008-10-02 00:18:00,99.57,99.57,99.57,99.57,13200000.0
2008-10-02 00:19:00,99.575,99.575,99.56,99.565,45600000.0
2008-10-02 00:20:00,99.57,99.575,99.57,99.575,26400000.0
2008-10-02 00:21:00,99.57,99.57,99.57,99.57,7200000.0
2008-10-02 00:22:00,99.575,99.575,99.575,99.575,7200000.0
2008-10-02 00:23:00,99.57,99.58,99.57,99.58,48000000.0
2008-10-02 00:24:00,99.575,99.575,99.56,99.56,48000000.0
2008-10-02 00:25:00,99.565,99.565,99.55,99.565,50400000.0
2008-10-02 00:26:00,99.56,99.56,99.56,99.56,7200000.0
2008-10-02 00:27:00,99.565,99.565,99.54,99.56,92400000.0
2008-10-02 00:28:00,99.56,99.56,99.53,99.54,95700000.0
2008-10-02 00:29:00,99.54,99.57,99.54,99.555,121200000.0
2008-10-02 00:30:00,99.56,99.565,99.56,99.565,26400000.0
2008-10-02 00:31:00,99.565,99.565,99.555,99.565,52800000.0
2008-10-02 00:32:00,99.57,99.57,99.555,99.57,42000000.0
2008-10-02 00:33:00,99.58,99.585,99.57,99.57,66000000.0
2008-10-02 00:34:00,99.575,99.585,99.565,99.57,51600000.0
2008-10-02 00:35:00,99.575,99.58,99.57,99.58,42000000.0
2008-10-02 00:36:00,99.585,99.625,99.57,99.62,100900000.0
2008-10-02 00:37:00,99.61,99.61,99.585,99.585,60400000.0
2008-10-02 00:38:00,99.59,99.59,99.59,99.59,13200000.0
2008-10-02 00:39:00,99.595,99.595,99.56,99.595,90600002.0
2008-10-02 00:40:00,99.595,99.595,99.56,99.57,87800002.0
2008-10-02 00:41:00,99.56,99.57,99.56,99.57,373000011.0
2008-10-02 00:42:00,99.57,99.61,99.545,99.59,139200000.0
2008-10-02 00:43:00,99.59,99.605,99.59,99.605,49200000.0
2008-10-02 00:44:00,99.61,99.615,99.59,99.61,93600000.0
2008-10-02 00:45:00,99.615,99.625,99.585,99.6,142800000.0
2008-10-02 00:46:00,99.6,99.61,99.6,99.605,66000000.0
2008-10-02 00:47:00,99.61,99.645,99.61,99.645,34800000.0
2008-10-02 00:48:00,99.65,99.66,99.62,99.62,208800000.0
2008-10-02 00:49:00,99.625,99.65,99.625,99.645,96000000.0
2008-10-02 00:50:00,99.645,99.645,99.64,99.645,117600000.0
2008-10-02 00:51:00,99.645,99.65,99.625,99.65,91200000.0
2008-10-02 00:52:00,99.66,99.685,99.655,99.68,92400000.0
2008-10-02 00:53:00,99.68,99.68,99.645,99.65,55200000.0
2008-10-02 00:54:00,99.65,99.65,99.64,99.645,36000000.0
2008-10-02 00:55:00,99.655,99.655,99.65,99.655,21600000.0
2008-10-02 00:56:00,99.665,99.665,99.665,99.665,13200000.0
2008-10-02 00:57:00,99.67,99.67,99.61,99.62,311999996.0
2008-10-02 00:58:00,99.62,99.62,99.62,99.62,195300000.0
2008-10-02 00:59:00,99.62,99.62,99.62,99.62,83700000.0
2008-10-02 01:00:00,99.62,99.62,99.62,99.62,502200000.0
2008-10-02 01:01:00,99.62,99.62,99.62,99.62,446400000.0
2008-10-02 01:02:00,99.62,99.635,99.62,99.62,596099996.0
2008-10-02 01:03:00,99.62,99.62,99.62,99.62,237600000.0
2008-10-02 01:04:00,99.62,99.62,99.62,99.62,55800000.0
2008-10-02 01:05:00,99.62,99.62,99.62,99.62,139500000.0
2008-10-02 01:06:00,99.62,99.62,99.62,99.62,27900000.0
2008-10-02 01:07:00,99.62,99.62,99.62,99.62,195300000.0
2008-10-02 01:08:00,99.62,99.62,99.62,99.62,292200000.0
2008-10-02 01:09:00,99.62,99.625,99.62,99.625,139200000.0
2008-10-02 01:10:00,99.635,99.635,99.635,99.635,7200000.0
2008-10-02 01:11:00,99.635,99.66,99.635,99.65,124800000.0
2008-10-02 01:12:00,99.665,99.74,99.66,99.72,225700000.0
2008-10-02 01:13:00,99.72,99.76,99.705,99.735,201799999.0
2008-10-02 01:14:00,99.735,99.78,99.69,99.71,401000000.0
2008-10-02 01:15:00,99.71,99.72,99.7,99.715,68400000.0
2008-10-02 01:16:00,99.72,99.77,99.72,99.72,379100001.0
2008-10-02 01:17:00,99.72,99.72,99.68,99.68,398400000.0
2008-10-02 01:18:00,99.68,99.7,99.68,99.68,197200000.0
2008-10-02 01:19:00,99.68,99.68,99.68,99.68,505500003.0
2008-10-02 01:20:00,99.68,99.685,99.68,99.68,554400001.0
2008-10-02 01:21:00,99.68,99.695,99.68,99.695,358500003.0
2008-10-02 01:22:00,99.695,99.715,99.69,99.715,188400000.0
2008-10-02 01:23:00,99.715,99.725,99.715,99.715,164400000.0
2008-10-02 01:24:00,99.715,99.725,99.71,99.715,265200000.0
2008-10-02 01:25:00,99.715,99.715,99.7,99.7,90000000.0
2008-10-02 01:26:00,99.695,99.695,99.67,99.685,172800000.0
2008-10-02 01:27:00,99.685,99.705,99.685,99.705,67200000.0
2008-10-02 01:28:00,99.715,99.755,99.71,99.71,291600000.0
2008-10-02 01:29:00,99.71,99.735,99.71,99.735,166800000.0
2008-10-02 01:30:00,99.735,99.77,99.725,99.76,237600000.0
2008-10-02 01:31:00,99.76,99.76,99.72,99.72,96000000.0
2008-10-02 01:32:00,99.715,99.72,99.69,99.71,235200000.0
2008-10-02 01:33:00,99.71,99.73,99.71,99.73,119000000.0
2008-10-02 01:34:00,99.73,99.73,99.7,99.715,106800000.0
2008-10-02 01:35:00,99.71,99.715,99.71,99.715,31200000.0
2008-10-02 01:36:00,99.71,99.72,99.71,99.715,79200000.0
2008-10-02 01:37:00,99.715,99.735,99.715,99.735,57600000.0
2008-10-02 01:38:00,99.74,99.755,99.735,99.745,185199998.0
2008-10-02 01:39:00,99.755,99.755,99.74,99.74,70800000.0
2008-10-02 01:40:00,99.74,99.74,99.735,99.735,85200000.0
2008-10-02 01:41:00,99.735,99.755,99.735,99.75,109200000.0
2008-10-02 01:42:00,99.76,99.78,99.75,99.75,215500000.0
2008-10-02 01:43:00,99.75,99.8,99.73,99.795,174200000.0
2008-10-02 01:44:00,99.795,99.795,99.73,99.74,89600000.0
2008-10-02 01:45:00,99.745,99.745,99.74,99.74,17400000.0
2008-10-02 01:46:00,99.745,99.745,99.71,99.72,371000000.0
2008-10-02 01:47:00,99.725,99.745,99.72,99.72,91400000.0
2008-10-02 01:48:00,99.72,99.72,99.71,99.71,125600000.0
2008-10-02 01:49:00,99.71,99.71,99.71,99.71,254000000.0
2008-10-02 01:50:00,99.71,99.71,99.71,99.71,101600000.0
2008-10-02 01:51:00,99.71,99.71,99.71,99.71,114300000.0
2008-10-02 01:52:00,99.71,99.71,99.71,99.71,190500000.0
2008-10-02 01:53:00,99.71,99.71,99.645,99.71,292900000.0
2008-10-02 01:54:00,99.71,99.71,99.71,99.71,190500000.0
2008-10-02 01:55:00,99.71,99.71,99.71,99.71,431800000.0
2008-10-02 01:56:00,99.71,99.71,99.71,99.71,114300000.0
2008-10-02 01:57:00,99.71,99.71,99.71,99.71,114300000.0
2008-10-02 01:58:00,99.71,99.71,99.71,99.71,152400000.0
2008-10-02 01:59:00,99.71,99.71,99.71,99.71,203200000.0
2008-10-02 02:00:00,99.71,99.71,99.71,99.71,533400000.0
2008-10-02 02:01:00,99.65,99.71,99.635,99.65,402800001.0
2008-10-02 02:02:00,99.65,99.65,99.555,99.585,597100000.0
2008-10-02 02:03:00,99.59,99.63,99.59,99.605,303600000.0
2008-10-02 02:04:00,99.61,99.645,99.61,99.635,238800000.0
2008-10-02 02:05:00,99.65,99.65,99.615,99.65,399600000.0
2008-10-02 02:06:00,99.65,99.655,99.62,99.625,182400000.0
2008-10-02 02:07:00,99.63,99.63,99.605,99.605,241200000.0
2008-10-02 02:08:00,99.605,99.605,99.59,99.595,477100004.0
2008-10-02 02:09:00,99.595,99.595,99.565,99.57,319400000.0
2008-10-02 02:10:00,99.565,99.63,99.56,99.605,400500000.0
2008-10-02 02:11:00,99.605,99.615,99.565,99.575,367100000.0
2008-10-02 02:12:00,99.58,99.605,99.54,99.6,437700000.0
2008-10-02 02:13:00,99.605,99.615,99.59,99.595,355400000.0
2008-10-02 02:14:00,99.6,99.655,99.535,99.59,267600000.0
2008-10-02 02:15:00,99.54,99.575,99.54,99.55,591000000.0
2008-10-02 02:16:00,99.55,99.55,99.55,99.55,561000000.0
2008-10-02 02:17:00,99.55,99.55,99.55,99.55,561000000.0
2008-10-02 02:18:00,99.55,99.56,99.55,99.555,378599998.0
2008-10-02 02:19:00,99.55,99.55,99.55,99.55,722999995.0
2008-10-02 02:20:00,99.55,99.57,99.55,99.57,167400000.0
2008-10-02 02:21:00,99.575,99.575,99.55,99.55,380399999.0
2008-10-02 02:22:00,99.55,99.57,99.55,99.56,179699997.0
2008-10-02 02:23:00,99.57,99.57,99.55,99.555,50699999.0
2008-10-02 02:24:00,99.555,99.555,99.55,99.55,415199998.0
2008-10-02 02:25:00,99.55,99.56,99.55,99.555,293099998.0
2008-10-02 02:26:00,99.56,99.59,99.555,99.575,60600000.0
2008-10-02 02:27:00,99.58,99.6,99.58,99.6,21600000.0
2008-10-02 02:28:00,99.59,99.65,99.59,99.64,63000000.0
2008-10-02 02:29:00,99.645,99.675,99.64,99.66,55200000.0
2008-10-02 02:30:00,99.66,99.675,99.62,99.62,123000000.0
2008-10-02 02:31:00,99.625,99.655,99.62,99.655,75600000.0
2008-10-02 02:32:00,99.645,99.645,99.615,99.63,46200000.0
2008-10-02 02:33:00,99.625,99.635,99.625,99.625,5400000.0
2008-10-02 02:34:00,99.635,99.635,99.58,99.6,60000000.0
2008-10-02 02:35:00,99.595,99.61,99.595,99.61,16200000.0
2008-10-02 02:36:00,99.6,99.625,99.6,99.61,37800000.0
2008-10-02 02:37:00,99.605,99.65,99.575,99.595,68400000.0
2008-10-02 02:38:00,99.595,99.62,99.585,99.61,45000000.0
2008-10-02 02:39:00,99.615,99.615,99.615,99.615,1800000.0
2008-10-02 02:40:00,99.6,99.62,99.55,99.56,111000000.0
2008-10-02 02:41:00,99.565,99.6,99.565,99.585,40800000.0
2008-10-02 02:42:00,99.595,99.625,99.58,99.625,63600000.0
2008-10-02 02:43:00,99.62,99.655,99.595,99.61,100000000.0
2008-10-02 02:44:00,99.605,99.605,99.57,99.57,55200000.0
2008-10-02 02:45:00,99.57,99.575,99.56,99.575,97800000.0
2008-10-02 02:46:00,99.575,99.635,99.565,99.635,207000000.0
2008-10-02 02:47:00,99.64,99.64,99.59,99.61,237000000.0
2008-10-02 02:48:00,99.615,99.625,99.585,99.585,163800000.0
2008-10-02 02:49:00,99.585,99.6,99.575,99.595,121800000.0
2008-10-02 02:50:00,99.61,99.635,99.605,99.625,172800000.0
2008-10-02 02:51:00,99.625,99.665,99.615,99.645,501600000.0
2008-10-02 02:52:00,99.645,99.69,99.645,99.66,392400000.0
2008-10-02 02:53:00,99.665,99.7,99.665,99.7,368400000.0
2008-10-02 02:54:00,99.705,99.71,99.69,99.695,386400000.0
2008-10-02 02:55:00,99.71,99.71,99.68,99.68,355800000.0
2008-10-02 02:56:00,99.68,99.68,99.64,99.65,312000000.0
2008-10-02 02:57:00,99.65,99.65,99.65,99.65,838200000.0
2008-10-02 02:58:00,99.65,99.65,99.65,99.65,317500000.0
2008-10-02 02:59:00,99.65,99.65,99.65,99.65,393700000.0
2008-10-02 03:00:00,99.65,99.65,99.65,99.65,406400000.0
2008-10-02 03:01:00,99.65,99.65,99.65,99.65,546100000.0
2008-10-02 03:02:00,99.65,99.66,99.65,99.66,575000001.0
2008-10-02 03:03:00,99.655,99.685,99.655,99.675,152700000.0
2008-10-02 03:04:00,99.67,99.685,99.67,99.685,69600000.0
2008-10-02 03:05:00,99.69,99.7,99.685,99.695,42600000.0
2008-10-02 03:06:00,99.695,99.72,99.685,99.705,574399999.0
2008-10-02 03:07:00,99.71,99.71,99.68,99.68,181300000.0
2008-10-02 03:08:00,99.68,99.7,99.68,99.685,57600000.0
2008-10-02 03:09:00,99.685,99.685,99.64,99.65,182400000.0
2008-10-02 03:10:00,99.65,99.67,99.645,99.66,366100000.0
2008-10-02 03:11:00,99.66,99.67,99.635,99.64,271300000.0
2008-10-02 03:12:00,99.645,99.69,99.645,99.69,154800000.0
2008-10-02 03:13:00,99.695,99.705,99.675,99.7,202300000.0
2008-10-02 03:14:00,99.7,99.73,99.685,99.72,941900005.0
2008-10-02 03:15:00,99.72,99.75,99.72,99.74,781300005.0
2008-10-02 03:16:00,99.75,99.76,99.75,99.76,781300005.0
2008-10-02 03:17:00,99.76,99.77,99.755,99.76,475299997.0
2008-10-02 03:18:00,99.76,99.78,99.75,99.75,1187999991.0
2008-10-02 03:19:00,99.75,99.76,99.74,99.75,1422099974.0
2008-10-02 03:20:00,99.75,99.75,99.715,99.74,2115699994.0
2008-10-02 03:21:00,99.73,99.73,99.69,99.7,1310700003.0
2008-10-02 03:22:00,99.71,99.72,99.685,99.69,1310700003.0
2008-10-02 03:23:00,99.69,99.71,99.645,99.71,1460000003.0
2008-10-02 03:24:00,99.66,99.71,99.645,99.71,1231300001.0
2008-10-02 03:25:00,99.71,99.71,99.69,99.7,1370600002.0
2008-10-02 03:26:00,99.7,99.705,99.69,99.7,992000003.0
2008-10-02 03:27:00,99.7,99.7,99.7,99.7,266700000.0
2008-10-02 03:28:00,99.7,99.7,99.7,99.7,190500000.0
2008-10-02 03:29:00,99.7,99.7,99.615,99.655,629100011.0
2008-10-02 03:30:00,99.635,99.7,99.62,99.64,315400000.0
2008-10-02 03:31:00,99.635,99.7,99.57,99.63,472700001.0
2008-10-02 03:32:00,99.63,99.63,99.565,99.63,422100000.0
2008-10-02 03:33:00,99.585,99.63,99.585,99.63,397300000.0
2008-10-02 03:34:00,99.63,99.645,99.625,99.63,156900000.0
2008-10-02 03:35:00,99.635,99.66,99.605,99.655,82200000.0
2008-10-02 03:36:00,99.65,99.65,99.62,99.635,80500000.0
2008-10-02 03:37:00,99.625,99.635,99.54,99.565,1585200036.0
2008-10-02 03:38:00,99.56,99.595,99.54,99.555,1086800024.0
2008-10-02 03:39:00,99.555,99.575,99.525,99.575,94200000.0
2008-10-02 03:40:00,99.575,99.595,99.545,99.595,142200000.0
2008-10-02 03:41:00,99.595,99.635,99.59,99.63,61200000.0
2008-10-02 03:42:00,99.635,99.645,99.63,99.63,57000000.0
2008-10-02 03:43:00,99.635,99.635,99.54,99.585,115500000.0
2008-10-02 03:44:00,99.545,99.6,99.5,99.5,662399982.0
2008-10-02 03:45:00,99.45,99.5,99.43,99.49,341099991.0
2008-10-02 03:46:00,99.5,99.515,99.475,99.495,341099991.0
2008-10-02 03:47:00,99.485,99.5,99.455,99.5,117000000.0
2008-10-02 03:48:00,99.5,99.54,99.475,99.525,177600000.0
2008-10-02 03:49:00,99.52,99.53,99.44,99.49,225400000.0
2008-10-02 03:50:00,99.44,99.49,99.425,99.44,1815700006.0
2008-10-02 03:51:00,99.41,99.44,99.39,99.4,1840799999.0
2008-10-02 03:52:00,99.44,99.44,99.335,99.4,1840799999.0
2008-10-02 03:53:00,99.4,99.415,99.33,99.38,822900002.0
2008-10-02 03:54:00,99.4,99.4,99.36,99.38,199400004.0
2008-10-02 03:55:00,99.38,99.38,99.36,99.38,268300011.0
2008-10-02 03:56:00,99.38,99.385,99.38,99.38,20800000.0
2008-10-02 03:57:00,99.38,99.385,99.38,99.385,41000000.0
2008-10-02 03:58:00,99.38,99.405,99.38,99.385,35200000.0
2008-10-02 03:59:00,99.38,99.38,99.38,99.38,12400000.0
2008-10-02 04:00:00,99.38,99.38,99.305,99.325,1938800018.0
2008-10-02 04:01:00,99.325,99.36,99.32,99.36,175399998.0
2008-10-02 04:02:00,99.36,99.36,99.33,99.33,422500000.0
2008-10-02 04:03:00,99.33,99.33,99.33,99.33,152400000.0
2008-10-02 04:04:00,99.33,99.33,99.33,99.33,457200000.0
2008-10-02 04:05:00,99.33,99.33,99.33,99.33,215900000.0
2008-10-02 04:06:00,99.33,99.33,99.33,99.33,268500000.0
2008-10-02 04:07:00,99.33,99.405,99.33,99.36,349400000.0
2008-10-02 04:08:00,99.36,99.475,99.355,99.47,369100000.0
2008-10-02 04:09:00,99.48,99.48,99.44,99.45,286500000.0
2008-10-02 04:10:00,99.44,99.45,99.4,99.4,191999999.0
2008-10-02 04:11:00,99.4,99.41,99.335,99.335,269700004.0
2008-10-02 04:12:00,99.335,99.355,99.325,99.345,175999999.0
2008-10-02 04:13:00,99.35,99.39,99.345,99.36,191900000.0
2008-10-02 04:14:00,99.36,99.385,99.36,99.365,157900001.0
2008-10-02 04:15:00,99.365,99.385,99.36,99.385,99000001.0
2008-10-02 04:16:00,99.385,99.415,99.375,99.4,178199999.0
2008-10-02 04:17:00,99.4,99.42,99.38,99.385,113300000.0
2008-10-02 04:18:00,99.385,99.385,99.365,99.37,21600000.0
2008-10-02 04:19:00,99.37,99.395,99.335,99.35,43600000.0
2008-10-02 04:20:00,99.34,99.385,99.34,99.385,27600000.0
2008-10-02 04:21:00,99.37,99.375,99.37,99.375,7000000.0
2008-10-02 04:22:00,99.39,99.39,99.36,99.365,32400000.0
2008-10-02 04:23:00,99.36,99.36,99.315,99.315,36000000.0
2008-10-02 04:24:00,99.315,99.375,99.3,99.355,63000000.0
2008-10-02 04:25:00,99.345,99.35,99.345,99.35,3600000.0
2008-10-02 04:26:00,99.355,99.355,99.33,99.33,255600000.0
2008-10-02 04:27:00,99.33,99.33,99.33,99.33,101600000.0
2008-10-02 04:28:00,99.33,99.33,99.33,99.33,355600000.0
2008-10-02 04:29:00,99.33,99.33,99.24,99.24,385200000.0
2008-10-02 04:30:00,99.245,99.33,99.19,99.26,247400000.0
2008-10-02 04:31:00,99.245,99.325,99.245,99.325,41400000.0
2008-10-02 04:32:00,99.33,99.345,99.28,99.28,567000000.0
2008-10-02 04:33:00,99.28,99.295,99.28,99.29,209700000.0
2008-10-02 04:34:00,99.29,99.335,99.29,99.335,50400000.0
2008-10-02 04:35:00,99.34,99.36,99.315,99.325,48600000.0
2008-10-02 04:36:00,99.32,99.32,99.29,99.31,82900000.0
2008-10-02 04:37:00,99.32,99.375,99.31,99.375,60600000.0
2008-10-02 04:38:00,99.38,99.4,99.375,99.385,41400000.0
2008-10-02 04:39:00,99.38,99.38,99.345,99.38,68400000.0
2008-10-02 04:40:00,99.385,99.405,99.35,99.38,74000000.0
2008-10-02 04:41:00,99.375,99.385,99.37,99.37,19800000.0
2008-10-02 04:42:00,99.365,99.385,99.36,99.375,27000000.0
2008-10-02 04:43:00,99.38,99.38,99.35,99.355,373800000.0
2008-10-02 04:44:00,99.355,99.355,99.35,99.35,78300000.0
2008-10-02 04:45:00,99.35,99.35,99.35,99.35,688500000.0
2008-10-02 04:46:00,99.35,99.35,99.35,99.35,816000000.0
2008-10-02 04:47:00,99.35,99.35,99.35,99.35,306000000.0
2008-10-02 04:48:00,99.35,99.35,99.35,99.35,331500000.0
2008-10-02 04:49:00,99.35,99.37,99.35,99.36,121900000.0
2008-10-02 04:50:00,99.36,99.375,99.36,99.37,18000000.0
2008-10-02 04:51:00,99.365,99.37,99.355,99.36,25200000.0
2008-10-02 04:52:00,99.355,99.36,99.345,99.355,21600000.0
2008-10-02 04:53:00,99.355,99.36,99.345,99.35,19800000.0
2008-10-02 04:54:00,99.355,99.355,99.34,99.34,19800000.0
2008-10-02 04:55:00,99.34,99.345,99.325,99.325,45000000.0
2008-10-02 04:56:00,99.325,99.33,99.3,99.3,54000000.0
2008-10-02 04:57:00,99.295,99.3,99.29,99.295,45000000.0
2008-10-02 04:58:00,99.3,99.3,99.295,99.295,14400000.0
2008-10-02 04:59:00,99.295,99.315,99.295,99.315,27000000.0
2008-10-02 05:00:00,99.31,99.315,99.31,99.31,9000000.0
2008-10-02 05:01:00,99.31,99.315,99.31,99.31,7200000.0
2008-10-02 05:02:00,99.29,99.31,99.29,99.31,18099999.0
2008-10-02 05:03:00,99.305,99.31,99.265,99.285,64800000.0
2008-10-02 05:04:00,99.285,99.315,99.285,99.31,36000000.0
2008-10-02 05:05:00,99.31,99.315,99.3,99.31,18000000.0
2008-10-02 05:06:00,99.31,99.33,99.31,99.32,11800000.0
2008-10-02 05:07:00,99.32,99.385,99.32,99.37,28800000.0
2008-10-02 05:08:00,99.365,99.365,99.35,99.35,34200000.0
2008-10-02 05:09:00,99.34,99.34,99.32,99.32,621200004.0
2008-10-02 05:10:00,99.32,99.32,99.32,99.32,1377000000.0
2008-10-02 05:11:00,99.32,99.32,99.32,99.32,1378900002.0
2008-10-02 05:12:00,99.32,99.335,99.32,99.33,58300002.0
2008-10-02 05:13:00,99.325,99.335,99.325,99.335,16200000.0
2008-10-02 05:14:00,99.33,99.335,99.32,99.33,550200012.0
2008-10-02 05:15:00,99.325,99.34,99.325,99.335,12600000.0
2008-10-02 05:16:00,99.34,99.34,99.33,99.34,31200000.0
2008-10-02 05:17:00,99.345,99.365,99.34,99.355,18000000.0
2008-10-02 05:18:00,99.36,99.37,99.36,99.365,16800000.0
2008-10-02 05:19:00,99.38,99.465,99.34,99.455,59500000.0
2008-10-02 05:20:00,99.46,99.465,99.435,99.445,19800000.0
2008-10-02 05:21:00,99.45,99.465,99.41,99.465,32800000.0
2008-10-02 05:22:00,99.455,99.52,99.43,99.52,59400000.0
2008-10-02 05:23:00,99.515,99.515,99.44,99.44,41400000.0
2008-10-02 05:24:00,99.45,99.45,99.43,99.43,149400000.0
2008-10-02 05:25:00,99.43,99.43,99.43,99.43,60000000.0
2008-10-02 05:26:00,99.43,99.43,99.43,99.43,36000000.0
2008-10-02 05:27:00,99.43,99.43,99.43,99.43,156000000.0
2008-10-02 05:28:00,99.43,99.43,99.43,99.43,60000000.0
2008-10-02 05:29:00,99.43,99.43,99.325,99.385,654800002.0
2008-10-02 05:30:00,99.325,99.4,99.31,99.325,485600005.0
2008-10-02 05:31:00,99.325,99.33,99.325,99.325,28800000.0
2008-10-02 05:32:00,99.325,99.33,99.325,99.33,18000000.0
2008-10-02 05:33:00,99.29,99.34,99.29,99.34,36099999.0
2008-10-02 05:34:00,99.345,99.4,99.345,99.365,80800000.0
2008-10-02 05:35:00,99.365,99.365,99.35,99.355,23400000.0
2008-10-02 05:36:00,99.35,99.375,99.35,99.375,19800000.0
2008-10-02 05:37:00,99.375,99.405,99.36,99.4,55800000.0
2008-10-02 05:38:00,99.39,99.4,99.39,99.39,21600000.0
2008-10-02 05:39:00,99.4,99.4,99.375,99.375,27000000.0
2008-10-02 05:40:00,99.39,99.39,99.37,99.375,34200000.0
2008-10-02 05:41:00,99.375,99.385,99.37,99.38,28800000.0
2008-10-02 05:42:00,99.375,99.385,99.37,99.385,27000000.0
2008-10-02 05:43:00,99.385,99.425,99.38,99.425,37800000.0
2008-10-02 05:44:00,99.42,99.445,99.41,99.41,39600000.0
2008-10-02 05:45:00,99.415,99.42,99.41,99.415,16200000.0
2008-10-02 05:46:00,99.42,99.425,99.4,99.4,28800000.0
2008-10-02 05:47:00,99.4,99.4,99.39,99.39,462600012.0
2008-10-02 05:48:00,99.4,99.41,99.4,99.405,7200000.0
2008-10-02 05:49:00,99.41,99.41,99.39,99.4,937600024.0
2008-10-02 05:50:00,99.4,99.405,99.39,99.405,948600024.0
2008-10-02 05:51:00,99.415,99.465,99.415,99.465,31600000.0
2008-10-02 05:52:00,99.455,99.47,99.455,99.465,10800000.0
2008-10-02 05:53:00,99.47,99.49,99.45,99.485,36200000.0
2008-10-02 05:54:00,99.49,99.49,99.45,99.45,17600000.0
2008-10-02 05:55:00,99.48,99.49,99.45,99.46,27300000.0
2008-10-02 05:56:00,99.49,99.495,99.455,99.49,26200000.0
2008-10-02 05:57:00,99.47,99.495,99.44,99.47,73500000.0
2008-10-02 05:58:00,99.475,99.49,99.46,99.48,33800000.0
2008-10-02 05:59:00,99.49,99.49,99.475,99.48,7200000.0
2008-10-02 06:00:00,99.495,99.5,99.44,99.485,40900000.0
2008-10-02 06:01:00,99.49,99.545,99.46,99.53,257099996.0
2008-10-02 06:02:00,99.525,99.54,99.52,99.525,30600000.0
2008-10-02 06:03:00,99.52,99.525,99.51,99.51,12600000.0
2008-10-02 06:04:00,99.505,99.525,99.495,99.515,23400000.0
2008-10-02 06:05:00,99.52,99.52,99.47,99.47,33100000.0
2008-10-02 06:06:00,99.47,99.475,99.47,99.47,332300012.0
2008-10-02 06:07:00,99.475,99.475,99.47,99.47,342000017.0
2008-10-02 06:08:00,99.47,99.47,99.47,99.47,187000010.0
2008-10-02 06:09:00,99.47,99.47,99.47,99.47,187000010.0
2008-10-02 06:10:00,99.47,99.47,99.47,99.47,56100003.0
2008-10-02 06:11:00,99.47,99.47,99.47,99.47,112200006.0
2008-10-02 06:12:00,99.47,99.47,99.47,99.47,56100003.0
2008-10-02 06:13:00,99.47,99.47,99.47,99.47,187000010.0
2008-10-02 06:14:00,99.47,99.47,99.395,99.41,380000018.0
2008-10-02 06:15:00,99.455,99.455,99.38,99.39,70900001.0
2008-10-02 06:16:00,99.395,99.405,99.39,99.395,19800000.0
2008-10-02 06:17:00,99.4,99.405,99.39,99.395,30600000.0
2008-10-02 06:18:00,99.395,99.4,99.375,99.39,37800000.0
2008-10-02 06:19:00,99.395,99.4,99.39,99.4,12600000.0
2008-10-02 06:20:00,99.4,99.4,99.395,99.395,14400000.0
2008-10-02 06:21:00,99.4,99.435,99.395,99.43,31600000.0
2008-10-02 06:22:00,99.425,99.435,99.425,99.425,10800000.0
2008-10-02 06:23:00,99.415,99.42,99.405,99.405,7200000.0
2008-10-02 06:24:00,99.415,99.415,99.395,99.41,28800000.0
2008-10-02 06:25:00,99.415,99.43,99.41,99.41,14400000.0
2008-10-02 06:26:00,99.425,99.43,99.415,99.43,16200000.0
2008-10-02 06:27:00,99.42,99.425,99.405,99.41,36000000.0
2008-10-02 06:28:00,99.415,99.415,99.395,99.395,16200000.0
2008-10-02 06:29:00,99.4,99.415,99.395,99.415,12600000.0
2008-10-02 06:30:00,99.41,99.41,99.39,99.39,25200000.0
2008-10-02 06:31:00,99.395,99.43,99.39,99.41,32400000.0
2008-10-02 06:32:00,99.405,99.42,99.405,99.41,18000000.0
2008-10-02 06:33:00,99.415,99.415,99.41,99.41,7200000.0
2008-10-02 06:34:00,99.415,99.415,99.41,99.415,9000000.0
2008-10-02 06:35:00,99.42,99.42,99.395,99.395,19800000.0
2008-10-02 06:36:00,99.4,99.42,99.395,99.395,21600000.0
2008-10-02 06:37:00,99.395,99.405,99.38,99.4,59400000.0
2008-10-02 06:38:00,99.405,99.41,99.39,99.39,75600000.0
2008-10-02 06:39:00,99.39,99.415,99.39,99.4,32400000.0
2008-10-02 06:40:00,99.39,99.415,99.37,99.415,57600000.0
2008-10-02 06:41:00,99.41,99.425,99.4,99.41,23400000.0
2008-10-02 06:42:00,99.405,99.42,99.405,99.41,37800000.0
2008-10-02 06:43:00,99.415,99.435,99.39,99.405,46800000.0
2008-10-02 06:44:00,99.39,99.42,99.385,99.42,66600000.0
2008-10-02 06:45:00,99.425,99.47,99.41,99.465,100900000.0
2008-10-02 06:46:00,99.465,99.465,99.42,99.43,27000000.0
2008-10-02 06:47:00,99.42,99.43,99.42,99.43,3600000.0
2008-10-02 06:48:00,99.44,99.45,99.43,99.44,19800000.0
2008-10-02 06:49:00,99.43,99.44,99.415,99.435,28800000.0
2008-10-02 06:50:00,99.425,99.435,99.425,99.425,12600000.0
2008-10-02 06:51:00,99.43,99.445,99.42,99.42,16200000.0
2008-10-02 06:52:00,99.41,99.41,99.41,99.41,3600000.0
2008-10-02 06:53:00,99.41,99.43,99.41,99.43,21699999.0
2008-10-02 06:54:00,99.44,99.445,99.44,99.44,5400000.0
2008-10-02 06:55:00,99.45,99.455,99.435,99.455,43200000.0
2008-10-02 06:56:00,99.455,99.455,99.385,99.39,178199996.0
2008-10-02 06:57:00,99.39,99.39,99.39,99.39,158399997.0
2008-10-02 06:58:00,99.395,99.395,99.39,99.39,27300000.0
2008-10-02 06:59:00,99.39,99.415,99.39,99.405,34600000.0
2008-10-02 07:00:00,99.415,99.415,99.405,99.405,14400000.0
2008-10-02 07:01:00,99.425,99.425,99.375,99.385,30600000.0
2008-10-02 07:02:00,99.375,99.39,99.37,99.39,46600000.0
2008-10-02 07:03:00,99.38,99.39,99.38,99.385,14600000.0
2008-10-02 07:04:00,99.395,99.415,99.38,99.385,26300000.0
2008-10-02 07:05:00,99.39,99.435,99.385,99.425,43500000.0
2008-10-02 07:06:00,99.43,99.45,99.425,99.44,38300000.0
2008-10-02 07:07:00,99.445,99.455,99.42,99.42,22700000.0
2008-10-02 07:08:00,99.425,99.45,99.42,99.43,36100000.0
2008-10-02 07:10:00,99.42,99.435,99.41,99.425,19100000.0
2008-10-02 07:11:00,99.415,99.415,99.405,99.405,21600000.0
2008-10-02 07:12:00,99.415,99.425,99.4,99.42,50600000.0
2008-10-02 07:13:00,99.435,99.435,99.43,99.43,3600000.0
2008-10-02 07:14:00,99.42,99.43,99.41,99.41,18000000.0
2008-10-02 07:15:00,99.415,99.43,99.41,99.43,25200000.0
2008-10-02 07:16:00,99.42,99.44,99.38,99.42,72200000.0
2008-10-02 07:17:00,99.425,99.43,99.42,99.425,61200000.0
2008-10-02 07:18:00,99.43,99.435,99.41,99.425,32400000.0
2008-10-02 07:19:00,99.42,99.43,99.395,99.395,36000000.0
2008-10-02 07:20:00,99.395,99.415,99.395,99.41,14400000.0
2008-10-02 07:21:00,99.405,99.43,99.395,99.43,12600000.0
2008-10-02 07:22:00,99.415,99.43,99.415,99.43,5400000.0
2008-10-02 07:23:00,99.39,99.44,99.39,99.44,4600000.0
2008-10-02 07:24:00,99.435,99.45,99.435,99.445,12600000.0
2008-10-02 07:25:00,99.45,99.475,99.45,99.475,30600000.0
2008-10-02 07:26:00,99.47,99.485,99.44,99.47,40900000.0
2008-10-02 07:27:00,99.475,99.475,99.435,99.45,18000000.0
2008-10-02 07:28:00,99.44,99.49,99.44,99.49,63800000.0
2008-10-02 07:29:00,99.485,99.495,99.45,99.47,55800000.0
2008-10-02 07:30:00,99.465,99.47,99.45,99.45,12600000.0
2008-10-02 07:31:00,99.455,99.49,99.455,99.47,19800000.0
2008-10-02 07:32:00,99.48,99.49,99.47,99.475,21600000.0
2008-10-02 07:33:00,99.47,99.48,99.455,99.46,25200000.0
2008-10-02 07:34:00,99.455,99.5,99.455,99.47,44200000.0
2008-10-02 07:35:00,99.47,99.51,99.45,99.5,51000000.0
2008-10-02 07:36:00,99.51,99.51,99.46,99.495,30800000.0
2008-10-02 07:37:00,99.49,99.55,99.49,99.55,26200000.0
2008-10-02 07:38:00,99.53,99.54,99.5,99.5,19800000.0
2008-10-02 07:39:00,99.505,99.51,99.5,99.5,23400000.0
2008-10-02 07:40:00,99.5,99.5,99.45,99.46,52300000.0
2008-10-02 07:41:00,99.46,99.46,99.45,99.45,50700000.0
2008-10-02 07:42:00,99.45,99.455,99.45,99.45,375300000.0
2008-10-02 07:43:00,99.45,99.45,99.38,99.45,440200000.0
2008-10-02 07:44:00,99.45,99.45,99.45,99.45,215900000.0
2008-10-02 07:45:00,99.45,99.45,99.45,99.45,50800000.0
2008-10-02 07:46:00,99.45,99.45,99.385,99.385,344700000.0
2008-10-02 07:47:00,99.395,99.41,99.385,99.395,34200000.0
2008-10-02 07:48:00,99.4,99.41,99.4,99.4,12600000.0
2008-10-02 07:49:00,99.405,99.43,99.4,99.425,39600000.0
2008-10-02 07:50:00,99.42,99.455,99.415,99.45,59400000.0
2008-10-02 07:51:00,99.455,99.47,99.455,99.47,34200000.0
2008-10-02 07:52:00,99.47,99.47,99.435,99.435,27000000.0
2008-10-02 07:53:00,99.45,99.45,99.415,99.415,45000000.0
2008-10-02 07:54:00,99.415,99.435,99.41,99.43,23400000.0
2008-10-02 07:55:00,99.435,99.455,99.435,99.45,10800000.0
2008-10-02 07:56:00,99.45,99.46,99.445,99.455,12600000.0
2008-10-02 07:57:00,99.45,99.455,99.45,99.455,9000000.0
2008-10-02 07:58:00,99.46,99.51,99.455,99.49,41400000.0
2008-10-02 07:59:00,99.51,99.51,99.48,99.49,370000000.0
2008-10-02 08:00:00,99.49,99.525,99.47,99.52,241400000.0
2008-10-02 08:01:00,99.515,99.525,99.485,99.525,61700000.0
2008-10-02 08:02:00,99.525,99.525,99.505,99.515,52700000.0
2008-10-02 08:03:00,99.52,99.54,99.515,99.525,69800000.0
2008-10-02 08:04:00,99.525,99.575,99.525,99.54,145000000.0
2008-10-02 08:05:00,99.535,99.54,99.51,99.515,440100000.0
2008-10-02 08:06:00,99.515,99.535,99.495,99.5,526900000.0
2008-10-02 08:07:00,99.5,99.5,99.5,99.5,279400000.0
2008-10-02 08:08:00,99.5,99.5,99.42,99.42,507999997.0
2008-10-02 08:09:00,99.42,99.42,99.355,99.355,1817699997.0
2008-10-02 08:10:00,99.37,99.42,99.355,99.36,148000000.0
2008-10-02 08:11:00,99.36,99.365,99.235,99.235,492600000.0
2008-10-02 08:12:00,99.25,99.285,99.235,99.26,546700010.0
2008-10-02 08:13:00,99.26,99.29,99.26,99.27,139600000.0
2008-10-02 08:14:00,99.27,99.305,99.26,99.295,166500000.0
2008-10-02 08:15:00,99.295,99.295,99.24,99.27,163200002.0
2008-10-02 08:16:00,99.265,99.33,99.255,99.3,112100000.0
2008-10-02 08:17:00,99.3,99.32,99.29,99.29,69600000.0
2008-10-02 08:18:00,99.29,99.325,99.29,99.325,119500000.0
2008-10-02 08:19:00,99.32,99.38,99.3,99.325,131900000.0
2008-10-02 08:20:00,99.325,99.405,99.31,99.395,106800000.0
2008-10-02 08:21:00,99.395,99.395,99.36,99.385,114700001.0
2008-10-02 08:22:00,99.38,99.39,99.345,99.375,81100000.0
2008-10-02 08:23:00,99.375,99.39,99.36,99.39,86000000.0
2008-10-02 08:24:00,99.385,99.425,99.35,99.36,101800000.0
2008-10-02 08:25:00,99.36,99.37,99.33,99.34,125700000.0
2008-10-02 08:26:00,99.34,99.345,99.325,99.325,80500000.0
2008-10-02 08:27:00,99.325,99.36,99.325,99.355,74600000.0
2008-10-02 08:28:00,99.36,99.38,99.33,99.38,97300000.0
2008-10-02 08:29:00,99.38,99.39,99.34,99.34,116800000.0
2008-10-02 08:30:00,99.335,99.335,99.27,99.295,107300000.0
2008-10-02 08:31:00,99.295,99.38,99.29,99.38,100400000.0
2008-10-02 08:32:00,99.38,99.395,99.285,99.295,79700000.0
2008-10-02 08:33:00,99.295,99.295,99.285,99.295,42400000.0
2008-10-02 08:34:00,99.295,99.31,99.28,99.31,149600000.0
2008-10-02 08:35:00,99.31,99.35,99.31,99.33,102100000.0
2008-10-02 08:36:00,99.335,99.345,99.305,99.335,103900000.0
2008-10-02 08:37:00,99.34,99.345,99.325,99.325,82100000.0
2008-10-02 08:38:00,99.33,99.365,99.33,99.365,107100000.0
2008-10-02 08:39:00,99.375,99.385,99.36,99.375,433400000.0
2008-10-02 08:40:00,99.375,99.375,99.355,99.365,385200000.0
2008-10-02 08:41:00,99.365,99.4,99.365,99.385,497500000.0
2008-10-02 08:42:00,99.385,99.41,99.385,99.4,220800000.0
2008-10-02 08:43:00,99.4,99.42,99.4,99.42,104400000.0
2008-10-02 08:44:00,99.425,99.43,99.41,99.42,491600000.0
2008-10-02 08:45:00,99.42,99.43,99.405,99.415,307400000.0
2008-10-02 08:46:00,99.415,99.425,99.395,99.415,362000000.0
2008-10-02 08:47:00,99.415,99.435,99.41,99.42,148700000.0
2008-10-02 08:48:00,99.42,99.42,99.325,99.335,617600000.0
2008-10-02 08:49:00,99.33,99.335,99.235,99.245,586000000.0
2008-10-02 08:50:00,99.255,99.365,99.24,99.35,540700000.0
2008-10-02 08:51:00,99.35,99.385,99.31,99.335,468400000.0
2008-10-02 08:52:00,99.335,99.345,99.29,99.3,500400000.0
2008-10-02 08:53:00,99.3,99.36,99.3,99.345,661500000.0
2008-10-02 08:54:00,99.355,99.365,99.3,99.31,474400000.0
2008-10-02 08:55:00,99.31,99.33,99.28,99.29,757100000.0
2008-10-02 08:56:00,99.29,99.33,99.29,99.32,616600001.0
2008-10-02 08:57:00,99.32,99.375,99.31,99.345,507800000.0
2008-10-02 08:58:00,99.345,99.425,99.34,99.4,403400000.0
2008-10-02 08:59:00,99.405,99.465,99.395,99.45,644500000.0
2008-10-02 09:00:00,99.455,99.475,99.44,99.455,477300000.0
2008-10-02 09:01:00,99.465,99.515,99.455,99.505,586800000.0
2008-10-02 09:02:00,99.505,99.51,99.47,99.48,742700000.0
2008-10-02 09:03:00,99.48,99.52,99.47,99.49,572100000.0
2008-10-02 09:04:00,99.49,99.525,99.47,99.495,1331100001.0
2008-10-02 09:05:00,99.495,99.505,99.47,99.47,1313500003.0
2008-10-02 09:06:00,99.47,99.48,99.42,99.48,778300000.0
2008-10-02 09:07:00,99.475,99.49,99.455,99.47,381400000.0
2008-10-02 09:08:00,99.47,99.47,99.415,99.44,501100000.0
2008-10-02 09:09:00,99.44,99.48,99.44,99.465,278300000.0
2008-10-02 09:10:00,99.46,99.475,99.45,99.47,239800000.0
2008-10-02 09:11:00,99.47,99.475,99.45,99.45,244900000.0
2008-10-02 09:12:00,99.45,99.48,99.44,99.465,313700000.0
2008-10-02 09:13:00,99.46,99.46,99.42,99.43,441900000.0
2008-10-02 09:14:00,99.43,99.44,99.39,99.395,678600000.0
2008-10-02 09:15:00,99.395,99.475,99.385,99.475,559000000.0
2008-10-02 09:16:00,99.465,99.515,99.435,99.495,609000000.0
2008-10-02 09:17:00,99.495,99.515,99.44,99.495,373200000.0
2008-10-02 09:18:00,99.485,99.515,99.46,99.505,369300000.0
2008-10-02 09:19:00,99.51,99.52,99.4,99.41,371400000.0
2008-10-02 09:20:00,99.425,99.515,99.265,99.325,330300000.0
2008-10-02 09:21:00,99.33,99.355,99.28,99.285,210600000.0
2008-10-02 09:22:00,99.29,99.29,99.195,99.22,651500001.0
2008-10-02 09:23:00,99.22,99.22,99.145,99.22,1083700000.0
2008-10-02 09:24:00,99.22,99.235,99.105,99.235,1448900022.0
2008-10-02 09:25:00,99.235,99.28,99.235,99.275,222000000.0
2008-10-02 09:26:00,99.265,99.275,99.145,99.2,239800000.0
2008-10-02 09:27:00,99.19,99.215,99.155,99.21,239500001.0
2008-10-02 09:28:00,99.21,99.22,99.135,99.135,193600000.0
2008-10-02 09:29:00,99.15,99.17,99.06,99.08,200300000.0
2008-10-02 09:30:00,99.085,99.14,99.085,99.105,313600000.0
2008-10-02 09:31:00,99.105,99.13,99.055,99.085,205100000.0
2008-10-02 09:32:00,99.09,99.095,98.94,99.025,217300000.0
2008-10-02 09:33:00,99.025,99.12,99.005,99.05,290900000.0
2008-10-02 09:34:00,99.05,99.095,99.0,99.005,189800000.0
2008-10-02 09:35:00,99.025,99.05,98.985,99.0,257200000.0
2008-10-02 09:36:00,99.01,99.015,98.97,99.015,257100000.0
2008-10-02 09:37:00,99.03,99.125,99.0,99.09,175400000.0
2008-10-02 09:38:00,99.09,99.1,99.05,99.09,198700000.0
2008-10-02 09:39:00,99.11,99.115,99.025,99.045,218700000.0
2008-10-02 09:40:00,99.045,99.045,98.995,99.01,208200000.0
2008-10-02 09:41:00,99.015,99.015,98.945,98.97,140400000.0
2008-10-02 09:42:00,98.965,99.01,98.94,98.94,181700000.0
2008-10-02 09:43:00,98.935,98.965,98.895,98.925,166200000.0
2008-10-02 09:44:00,98.925,98.93,98.87,98.905,154800000.0
2008-10-02 09:45:00,98.9,98.925,98.88,98.92,107600000.0
2008-10-02 09:46:00,98.93,98.94,98.905,98.93,107300000.0
2008-10-02 09:47:00,98.935,98.94,98.885,98.915,139099998.0
2008-10-02 09:48:00,98.9,98.92,98.89,98.905,148000000.0
2008-10-02 09:49:00,98.905,98.965,98.9,98.96,132000000.0
2008-10-02 09:50:00,98.97,99.005,98.95,98.99,144600000.0
2008-10-02 09:51:00,98.99,99.0,98.96,98.96,115300000.0
2008-10-02 09:52:00,98.965,98.965,98.94,98.94,79800000.0
2008-10-02 09:53:00,98.945,98.945,98.9,98.92,153400001.0
2008-10-02 09:54:00,98.915,98.92,98.865,98.875,142600000.0
2008-10-02 09:55:00,98.88,98.88,98.83,98.85,199300000.0
2008-10-02 09:56:00,98.855,98.865,98.84,98.84,187300001.0
2008-10-02 09:57:00,98.84,98.855,98.84,98.84,860799996.0
2008-10-02 09:58:00,98.85,98.85,98.76,98.77,185300000.0
2008-10-02 09:59:00,98.775,98.8,98.755,98.76,206700000.0
2008-10-02 10:00:00,98.77,98.775,98.715,98.765,275300000.0
2008-10-02 10:01:00,98.76,98.815,98.76,98.77,172300000.0
2008-10-02 10:02:00,98.775,98.78,98.74,98.75,193900000.0
2008-10-02 10:03:00,98.745,98.785,98.745,98.76,145500000.0
2008-10-02 10:04:00,98.765,98.775,98.755,98.765,138400000.0
2008-10-02 10:05:00,98.765,98.77,98.73,98.76,235200000.0
2008-10-02 10:06:00,98.77,98.795,98.755,98.775,210200000.0
2008-10-02 10:07:00,98.77,98.8,98.76,98.795,114500000.0
2008-10-02 10:08:00,98.795,98.815,98.78,98.795,182600000.0
2008-10-02 10:09:00,98.795,98.835,98.785,98.83,197500000.0
2008-10-02 10:10:00,98.835,98.86,98.81,98.81,185700000.0
2008-10-02 10:11:00,98.82,98.835,98.81,98.83,133700000.0
2008-10-02 10:12:00,98.83,98.865,98.78,98.84,293800000.0
2008-10-02 10:13:00,98.84,98.905,98.825,98.895,215300000.0
2008-10-02 10:14:00,98.895,98.895,98.845,98.875,131500000.0
2008-10-02 10:15:00,98.87,98.895,98.815,98.88,133300000.0
2008-10-02 10:16:00,98.875,98.895,98.85,98.86,418500000.0
2008-10-02 10:17:00,98.87,98.94,98.855,98.885,189300000.0
2008-10-02 10:18:00,98.885,98.915,98.825,98.845,134700000.0
2008-10-02 10:19:00,98.84,98.86,98.825,98.855,128500000.0
2008-10-02 10:20:00,98.85,98.88,98.845,98.87,248400000.0
2008-10-02 10:21:00,98.865,98.875,98.83,98.84,1207600000.0
2008-10-02 10:22:00,98.84,98.84,98.84,98.84,1351500000.0
2008-10-02 10:23:00,98.84,98.84,98.78,98.84,1179700000.0
2008-10-02 10:24:00,98.78,98.84,98.765,98.785,189900000.0
2008-10-02 10:25:00,98.785,98.79,98.755,98.77,167200000.0
2008-10-02 10:26:00,98.77,98.82,98.77,98.81,120100000.0
2008-10-02 10:27:00,98.81,98.88,98.81,98.875,124800000.0
2008-10-02 10:28:00,98.86,98.885,98.855,98.885,134200000.0
2008-10-02 10:29:00,98.885,98.92,98.865,98.92,141500000.0
2008-10-02 10:30:00,98.935,98.945,98.93,98.935,129200000.0
2008-10-02 10:31:00,98.935,98.985,98.93,98.975,199400000.0
2008-10-02 10:32:00,98.975,99.03,98.975,99.015,193900000.0
2008-10-02 10:33:00,99.015,99.055,99.005,99.055,174200000.0
2008-10-02 10:34:00,99.055,99.06,98.985,98.99,216900000.0
2008-10-02 10:35:00,99.0,99.005,98.94,98.95,275300000.0
2008-10-02 10:36:00,98.95,98.995,98.95,98.965,183700000.0
2008-10-02 10:37:00,98.97,98.985,98.96,98.965,339400000.0
2008-10-02 10:38:00,98.97,98.99,98.95,98.97,259600000.0
2008-10-02 10:39:00,98.975,98.995,98.96,98.985,283100000.0
2008-10-02 10:40:00,98.99,99.0,98.975,98.975,143600000.0
2008-10-02 10:41:00,98.975,99.025,98.975,99.01,205800000.0
2008-10-02 10:42:00,99.01,99.035,98.99,99.035,196300000.0
2008-10-02 10:43:00,99.035,99.055,99.025,99.045,212700000.0
2008-10-02 10:44:00,99.045,99.09,99.03,99.045,307500000.0
2008-10-02 10:45:00,99.045,99.09,99.045,99.09,100700000.0
2008-10-02 10:46:00,99.085,99.135,99.075,99.1,183300000.0
2008-10-02 10:47:00,99.1,99.11,99.025,99.03,146600000.0
2008-10-02 10:48:00,99.04,99.065,99.01,99.015,245400000.0
2008-10-02 10:49:00,99.035,99.055,99.01,99.035,120700000.0
2008-10-02 10:50:00,99.03,99.04,99.005,99.03,122700000.0
2008-10-02 10:51:00,99.03,99.03,98.99,99.0,191200000.0
2008-10-02 10:52:00,99.0,99.015,98.98,98.99,163000000.0
2008-10-02 10:53:00,99.0,99.02,98.985,99.02,130800000.0
2008-10-02 10:54:00,99.015,99.07,99.015,99.065,146600000.0
2008-10-02 10:55:00,99.065,99.145,99.04,99.125,212100000.0
2008-10-02 10:56:00,99.125,99.165,99.09,99.16,163100000.0
2008-10-02 10:57:00,99.175,99.175,99.09,99.1,343300000.0
2008-10-02 10:58:00,99.095,99.11,99.035,99.035,196400000.0
2008-10-02 10:59:00,99.03,99.105,99.025,99.075,97100000.0
2008-10-02 11:00:00,99.075,99.13,99.03,99.125,189900000.0
2008-10-02 11:01:00,99.125,99.125,99.09,99.125,175100000.0
2008-10-02 11:02:00,99.12,99.155,99.115,99.125,175300000.0
2008-10-02 11:03:00,99.125,99.13,99.12,99.12,101400000.0
2008-10-02 11:04:00,99.12,99.125,99.12,99.12,70800000.0
2008-10-02 11:05:00,99.12,99.125,99.06,99.06,305300000.0
2008-10-02 11:06:00,99.065,99.08,99.06,99.06,430500000.0
2008-10-02 11:07:00,99.06,99.065,99.06,99.06,746700000.0
2008-10-02 11:08:00,99.06,99.08,99.045,99.075,245400000.0
2008-10-02 11:09:00,99.075,99.09,99.055,99.085,128500000.0
2008-10-02 11:10:00,99.09,99.095,99.075,99.075,130600000.0
2008-10-02 11:11:00,99.075,99.075,99.04,99.045,86500000.0
2008-10-02 11:12:00,99.045,99.06,99.025,99.045,72800000.0
2008-10-02 11:13:00,99.05,99.08,99.035,99.07,151400000.0
2008-10-02 11:14:00,99.075,99.075,99.025,99.025,107600000.0
2008-10-02 11:15:00,99.035,99.045,99.02,99.025,85700000.0
2008-10-02 11:16:00,99.03,99.035,99.02,99.03,171900000.0
2008-10-02 11:17:00,99.035,99.045,99.03,99.04,260000000.0
2008-10-02 11:18:00,99.04,99.06,99.02,99.02,318700000.0
2008-10-02 11:19:00,99.025,99.065,99.01,99.035,306800000.0
2008-10-02 11:20:00,99.035,99.035,99.015,99.03,155400000.0
2008-10-02 11:21:00,99.025,99.045,99.005,99.025,497599999.0
2008-10-02 11:22:00,99.025,99.035,98.99,98.995,334600000.0
2008-10-02 11:23:00,98.995,99.01,98.975,98.98,598700000.0
2008-10-02 11:24:00,98.98,98.985,98.905,98.925,931300000.0
2008-10-02 11:25:00,98.925,98.96,98.905,98.94,703500000.0
2008-10-02 11:26:00,98.935,98.95,98.905,98.94,352000000.0
2008-10-02 11:27:00,98.94,98.98,98.94,98.955,278200000.0
2008-10-02 11:28:00,98.955,99.0,98.93,98.935,338300000.0
2008-10-02 11:29:00,98.935,99.02,98.935,99.02,302000000.0
2008-10-02 11:30:00,99.025,99.05,98.94,98.99,458200000.0
2008-10-02 11:31:00,98.97,98.985,98.85,98.865,499600000.0
2008-10-02 11:32:00,98.865,98.955,98.865,98.88,305400000.0
2008-10-02 11:33:00,98.9,98.9,98.81,98.825,481800000.0
2008-10-02 11:34:00,98.825,98.845,98.795,98.825,222400000.0
2008-10-02 11:35:00,98.83,98.93,98.83,98.91,558800000.0
2008-10-02 11:36:00,98.92,98.935,98.895,98.905,196200000.0
2008-10-02 11:37:00,98.91,98.93,98.895,98.925,426000000.0
2008-10-02 11:38:00,98.925,98.955,98.915,98.935,352700000.0
2008-10-02 11:39:00,98.935,98.94,98.865,98.89,402700000.0
2008-10-02 11:40:00,98.89,98.91,98.865,98.88,240100000.0
2008-10-02 11:41:00,98.88,98.885,98.82,98.875,292200000.0
2008-10-02 11:42:00,98.875,98.895,98.86,98.86,385100000.0
2008-10-02 11:43:00,98.855,98.92,98.845,98.91,320800000.0
2008-10-02 11:44:00,98.91,98.93,98.89,98.92,366800000.0
2008-10-02 11:45:00,98.92,98.92,98.89,98.89,172200000.0
2008-10-02 11:46:00,98.895,98.905,98.89,98.89,315600000.0
2008-10-02 11:47:00,98.89,98.9,98.805,98.805,462200000.0
2008-10-02 11:48:00,98.805,98.835,98.77,98.78,424100000.0
2008-10-02 11:49:00,98.78,98.85,98.77,98.845,196800000.0
2008-10-02 11:50:00,98.845,98.845,98.785,98.8,137000000.0
2008-10-02 11:51:00,98.795,98.815,98.775,98.79,145800000.0
2008-10-02 11:52:00,98.79,98.79,98.775,98.785,77000000.0
2008-10-02 11:53:00,98.785,98.795,98.78,98.78,73600000.0
2008-10-02 11:54:00,98.78,98.81,98.78,98.8,161200000.0
2008-10-02 11:55:00,98.8,98.805,98.73,98.74,149300000.0
2008-10-02 11:56:00,98.74,98.79,98.74,98.76,393200000.0
2008-10-02 11:57:00,98.75,98.775,98.745,98.765,178400000.0
2008-10-02 11:58:00,98.77,98.79,98.755,98.76,118900000.0
2008-10-02 11:59:00,98.765,98.775,98.735,98.755,99400000.0
2008-10-02 12:00:00,98.745,98.815,98.73,98.765,525000000.0
2008-10-02 12:01:00,98.765,98.79,98.74,98.75,462000000.0
2008-10-02 12:02:00,98.75,98.795,98.73,98.785,502200000.0
2008-10-02 12:03:00,98.785,98.84,98.785,98.825,471300000.0
2008-10-02 12:04:00,98.83,98.845,98.825,98.83,261000000.0
2008-10-02 12:05:00,98.84,98.84,98.79,98.79,177500000.0
2008-10-02 12:06:00,98.79,98.79,98.77,98.79,81600000.0
2008-10-02 12:07:00,98.79,98.85,98.79,98.85,395900000.0
2008-10-02 12:08:00,98.85,98.875,98.85,98.86,603900000.0
2008-10-02 12:09:00,98.86,98.865,98.835,98.865,695200000.0
2008-10-02 12:10:00,98.865,98.865,98.8,98.86,616200000.0
2008-10-02 12:11:00,98.855,98.895,98.855,98.895,130400000.0
2008-10-02 12:12:00,98.895,98.91,98.86,98.905,468900000.0
2008-10-02 12:13:00,98.91,98.92,98.885,98.905,193400000.0
2008-10-02 12:14:00,98.91,98.915,98.865,98.88,415900000.0
2008-10-02 12:15:00,98.88,98.885,98.86,98.86,255700000.0
2008-10-02 12:16:00,98.855,98.865,98.83,98.835,209200000.0
2008-10-02 12:17:00,98.84,98.89,98.835,98.88,340800000.0
2008-10-02 12:18:00,98.875,98.905,98.86,98.9,406400000.0
2008-10-02 12:19:00,98.905,98.915,98.87,98.875,183700000.0
2008-10-02 12:20:00,98.88,98.885,98.865,98.875,124400000.0
2008-10-02 12:21:00,98.875,98.905,98.86,98.895,520500000.0
2008-10-02 12:22:00,98.895,98.895,98.805,98.82,267400000.0
2008-10-02 12:23:00,98.82,98.845,98.815,98.845,414000000.0
2008-10-02 12:24:00,98.845,98.845,98.795,98.795,254700000.0
2008-10-02 12:25:00,98.8,98.815,98.76,98.775,542700000.0
2008-10-02 12:26:00,98.775,98.775,98.725,98.73,266000000.0
2008-10-02 12:27:00,98.73,98.755,98.725,98.735,602700000.0
2008-10-02 12:28:00,98.735,98.745,98.6,98.69,660900000.0
2008-10-02 12:29:00,98.685,98.685,98.62,98.665,480300000.0
2008-10-02 12:30:00,98.665,98.665,98.615,98.655,363900000.0
2008-10-02 12:31:00,98.655,98.67,98.645,98.655,290400000.0
2008-10-02 12:32:00,98.655,98.66,98.655,98.655,85600000.0
2008-10-02 12:33:00,98.655,98.655,98.65,98.655,81000000.0
2008-10-02 12:34:00,98.655,98.665,98.655,98.655,314400000.0
2008-10-02 12:35:00,98.655,98.74,98.655,98.735,441800000.0
2008-10-02 12:36:00,98.735,98.765,98.655,98.705,448000000.0
2008-10-02 12:37:00,98.705,98.705,98.655,98.66,243000000.0
2008-10-02 12:38:00,98.655,98.665,98.645,98.66,413300000.0
2008-10-02 12:39:00,98.66,98.675,98.635,98.635,416100000.0
2008-10-02 12:40:00,98.635,98.68,98.62,98.67,102600000.0
2008-10-02 12:41:00,98.67,98.685,98.65,98.685,323400000.0
2008-10-02 12:42:00,98.685,98.705,98.685,98.69,448000000.0
2008-10-02 12:43:00,98.69,98.705,98.68,98.69,143800000.0
2008-10-02 12:44:00,98.685,98.69,98.625,98.64,323800000.0
2008-10-02 12:45:00,98.64,98.715,98.64,98.715,291500000.0
2008-10-02 12:46:00,98.715,98.73,98.69,98.7,556200000.0
2008-10-02 12:47:00,98.7,98.73,98.7,98.73,534800000.0
2008-10-02 12:48:00,98.725,98.75,98.7,98.75,621200000.0
2008-10-02 12:49:00,98.75,98.87,98.725,98.84,176100000.0
2008-10-02 12:50:00,98.84,98.85,98.82,98.825,68200000.0
2008-10-02 12:51:00,98.815,98.825,98.77,98.77,202000000.0
2008-10-02 12:52:00,98.77,98.84,98.765,98.84,321000000.0
2008-10-02 12:53:00,98.84,98.905,98.84,98.86,356400000.0
2008-10-02 12:54:00,98.855,98.88,98.785,98.83,353300000.0
2008-10-02 12:55:00,98.835,98.85,98.805,98.81,347200000.0
2008-10-02 12:56:00,98.81,98.825,98.78,98.82,369200000.0
2008-10-02 12:57:00,98.82,98.835,98.78,98.82,507300000.0
2008-10-02 12:58:00,98.825,98.84,98.79,98.83,397200000.0
2008-10-02 12:59:00,98.83,98.845,98.81,98.845,718600000.0
2008-10-02 13:00:00,98.845,98.855,98.84,98.845,262200000.0
2008-10-02 13:01:00,98.845,98.885,98.845,98.875,512500000.0
2008-10-02 13:02:00,98.88,98.895,98.865,98.87,342400000.0
2008-10-02 13:03:00,98.87,98.895,98.87,98.895,317500000.0
2008-10-02 13:04:00,98.895,98.905,98.865,98.885,246400000.0
2008-10-02 13:05:00,98.885,98.9,98.875,98.88,188000000.0
2008-10-02 13:06:00,98.875,98.9,98.87,98.87,175200000.0
2008-10-02 13:07:00,98.87,98.88,98.845,98.85,94100000.0
2008-10-02 13:08:00,98.855,98.885,98.845,98.88,118300000.0
2008-10-02 13:09:00,98.88,98.9,98.88,98.89,88400000.0
2008-10-02 13:10:00,98.89,98.905,98.87,98.87,107800000.0
2008-10-02 13:11:00,98.875,98.9,98.875,98.895,146100000.0
2008-10-02 13:12:00,98.895,98.91,98.785,98.785,242400000.0
2008-10-02 13:13:00,98.79,98.815,98.76,98.765,189300000.0
2008-10-02 13:14:00,98.765,98.78,98.745,98.775,194500000.0
2008-10-02 13:15:00,98.775,98.785,98.745,98.745,120000000.0
2008-10-02 13:16:00,98.745,98.75,98.72,98.745,101500000.0
2008-10-02 13:17:00,98.745,98.75,98.72,98.735,185900000.0
2008-10-02 13:18:00,98.735,98.74,98.715,98.72,120100000.0
2008-10-02 13:19:00,98.72,98.72,98.68,98.7,152900000.0
2008-10-02 13:20:00,98.7,98.74,98.695,98.705,149800000.0
2008-10-02 13:21:00,98.705,98.775,98.685,98.77,185800000.0
2008-10-02 13:22:00,98.775,98.775,98.725,98.74,164900000.0
2008-10-02 13:23:00,98.74,98.795,98.675,98.685,189100000.0
2008-10-02 13:24:00,98.68,98.695,98.635,98.695,268400000.0
2008-10-02 13:25:00,98.695,98.695,98.64,98.645,195400000.0
2008-10-02 13:26:00,98.65,98.715,98.64,98.655,284000000.0
2008-10-02 13:27:00,98.67,98.745,98.655,98.695,227600000.0
2008-10-02 13:28:00,98.695,98.695,98.65,98.69,181600000.0
2008-10-02 13:29:00,98.69,98.71,98.665,98.685,195200000.0
2008-10-02 13:30:00,98.685,98.695,98.67,98.69,87400000.0
2008-10-02 13:31:00,98.695,98.715,98.695,98.705,54100000.0
2008-10-02 13:32:00,98.71,98.71,98.67,98.675,84100000.0
2008-10-02 13:33:00,98.675,98.695,98.62,98.67,211900000.0
2008-10-02 13:34:00,98.675,98.725,98.655,98.7,188900000.0
2008-10-02 13:35:00,98.7,98.7,98.675,98.675,53900000.0
2008-10-02 13:36:00,98.675,98.705,98.675,98.69,58900000.0
2008-10-02 13:37:00,98.7,98.7,98.645,98.675,204900000.0
2008-10-02 13:38:00,98.67,98.7,98.655,98.69,138500000.0
2008-10-02 13:39:00,98.69,98.69,98.655,98.67,102200000.0
2008-10-02 13:40:00,98.67,98.685,98.65,98.685,121100000.0
2008-10-02 13:41:00,98.685,98.695,98.665,98.69,67000000.0
2008-10-02 13:42:00,98.695,98.695,98.68,98.685,77300000.0
2008-10-02 13:43:00,98.685,98.79,98.685,98.72,142700000.0
2008-10-02 13:44:00,98.725,98.76,98.715,98.745,91900000.0
2008-10-02 13:45:00,98.75,98.82,98.725,98.76,562600001.0
2008-10-02 13:46:00,98.77,98.77,98.755,98.755,525200000.0
2008-10-02 13:47:00,98.755,98.755,98.7,98.755,651400000.0
2008-10-02 13:48:00,98.755,98.755,98.66,98.69,319400001.0
2008-10-02 13:49:00,98.69,98.705,98.66,98.68,186800000.0
2008-10-02 13:50:00,98.68,98.7,98.655,98.7,150200000.0
2008-10-02 13:51:00,98.7,98.715,98.68,98.69,177400000.0
2008-10-02 13:52:00,98.685,98.75,98.685,98.71,146000000.0
2008-10-02 13:53:00,98.715,98.715,98.685,98.695,151600000.0
2008-10-02 13:54:00,98.695,98.725,98.69,98.72,55100000.0
2008-10-02 13:55:00,98.72,98.75,98.715,98.75,123400000.0
2008-10-02 13:56:00,98.74,98.815,98.73,98.805,127600000.0
2008-10-02 13:57:00,98.805,98.84,98.79,98.835,80900000.0
2008-10-02 13:58:00,98.835,98.915,98.825,98.875,188900000.0
2008-10-02 13:59:00,98.875,98.93,98.865,98.915,155200000.0
2008-10-02 14:00:00,98.92,98.97,98.9,98.97,176800000.0
2008-10-02 14:01:00,98.97,98.97,98.93,98.94,145800000.0
2008-10-02 14:02:00,98.94,98.98,98.93,98.955,502200000.0
2008-10-02 14:03:00,98.955,98.985,98.95,98.98,233200000.0
2008-10-02 14:04:00,98.98,99.01,98.98,99.01,122100000.0
2008-10-02 14:05:00,99.005,99.05,98.995,99.015,512700000.0
2008-10-02 14:06:00,99.015,99.035,98.995,99.025,453900000.0
2008-10-02 14:07:00,99.025,99.065,99.025,99.05,341000000.0
2008-10-02 14:08:00,99.045,99.11,99.04,99.11,207000000.0
2008-10-02 14:09:00,99.11,99.11,99.045,99.045,487800000.0
2008-10-02 14:10:00,99.04,99.045,98.95,98.975,458200000.0
2008-10-02 14:11:00,98.97,98.97,98.94,98.95,445600000.0
2008-10-02 14:12:00,98.95,98.96,98.945,98.95,251400000.0
2008-10-02 14:13:00,98.95,98.95,98.87,98.9,486600000.0
2008-10-02 14:14:00,98.9,98.935,98.88,98.905,309400000.0
2008-10-02 14:15:00,98.9,98.935,98.895,98.915,393800000.0
2008-10-02 14:16:00,98.915,98.935,98.89,98.92,353600000.0
2008-10-02 14:17:00,98.92,98.925,98.89,98.91,280400000.0
2008-10-02 14:18:00,98.915,98.915,98.82,98.84,636199998.0
2008-10-02 14:19:00,98.84,98.845,98.815,98.825,385200000.0
2008-10-02 14:20:00,98.825,98.89,98.82,98.845,556800000.0
2008-10-02 14:21:00,98.845,98.89,98.83,98.83,321100000.0
2008-10-02 14:22:00,98.83,98.87,98.82,98.84,371200000.0
2008-10-02 14:23:00,98.845,98.845,98.8,98.82,240500000.0
2008-10-02 14:24:00,98.82,98.82,98.76,98.765,363300000.0
2008-10-02 14:25:00,98.765,98.785,98.745,98.745,375000000.0
2008-10-02 14:26:00,98.75,98.75,98.695,98.705,301900000.0
2008-10-02 14:27:00,98.7,98.71,98.665,98.69,444800000.0
2008-10-02 14:28:00,98.695,98.715,98.67,98.71,454200000.0
2008-10-02 14:29:00,98.71,98.74,98.66,98.665,163900000.0
2008-10-02 14:30:00,98.68,98.695,98.645,98.65,251900000.0
2008-10-02 14:31:00,98.65,98.655,98.61,98.655,221500000.0
2008-10-02 14:32:00,98.66,98.685,98.65,98.66,130400000.0
2008-10-02 14:33:00,98.66,98.71,98.64,98.695,209400000.0
2008-10-02 14:34:00,98.7,98.7,98.595,98.625,272700000.0
2008-10-02 14:35:00,98.62,98.755,98.605,98.605,360499998.0
2008-10-02 14:36:00,98.605,98.725,98.515,98.625,262900000.0
2008-10-02 14:37:00,98.605,98.655,98.545,98.615,188500000.0
2008-10-02 14:38:00,98.61,98.62,98.525,98.565,290600000.0
2008-10-02 14:39:00,98.56,98.67,98.545,98.55,195000000.0
2008-10-02 14:40:00,98.565,98.625,98.53,98.53,166300000.0
2008-10-02 14:41:00,98.53,98.555,98.47,98.495,167400000.0
2008-10-02 14:42:00,98.505,98.505,98.43,98.445,193000000.0
2008-10-02 14:43:00,98.455,98.47,98.415,98.44,176500000.0
2008-10-02 14:44:00,98.435,98.475,98.435,98.465,155700000.0
2008-10-02 14:45:00,98.465,98.47,98.375,98.375,193300000.0
2008-10-02 14:46:00,98.375,98.385,98.375,98.375,485600000.0
2008-10-02 14:47:00,98.375,98.395,98.375,98.39,388700000.0
2008-10-02 14:48:00,98.4,98.405,98.375,98.375,314700000.0
2008-10-02 14:49:00,98.375,98.375,98.245,98.245,501399998.0
2008-10-02 14:50:00,98.245,98.395,98.21,98.385,313899998.0
2008-10-02 14:51:00,98.385,98.385,98.26,98.285,189900000.0
2008-10-02 14:52:00,98.28,98.33,98.235,98.265,236700000.0
2008-10-02 14:53:00,98.26,98.305,98.23,98.285,204400000.0
2008-10-02 14:54:00,98.275,98.275,98.07,98.08,276900000.0
2008-10-02 14:55:00,98.08,98.1,97.955,97.975,269500000.0
2008-10-02 14:56:00,97.975,98.015,97.87,97.94,894600000.0
2008-10-02 14:57:00,97.94,97.99,97.89,97.985,632100000.0
2008-10-02 14:58:00,97.99,98.065,97.96,98.04,583300000.0
2008-10-02 14:59:00,98.045,98.115,98.015,98.1,547200000.0
2008-10-02 15:00:00,98.09,98.165,98.085,98.135,429800000.0
2008-10-02 15:01:00,98.135,98.17,98.13,98.155,544200000.0
2008-10-02 15:02:00,98.155,98.165,98.095,98.095,401400000.0
2008-10-02 15:03:00,98.095,98.125,98.04,98.1,511400000.0
2008-10-02 15:04:00,98.1,98.11,98.08,98.09,320900000.0
2008-10-02 15:05:00,98.095,98.16,98.09,98.16,502100000.0
2008-10-02 15:06:00,98.16,98.2,98.115,98.19,546900000.0
2008-10-02 15:07:00,98.19,98.215,98.165,98.19,1026700002.0
2008-10-02 15:08:00,98.195,98.245,98.19,98.215,590300000.0
2008-10-02 15:09:00,98.215,98.28,98.19,98.28,572900000.0
2008-10-02 15:10:00,98.285,98.41,98.285,98.41,521900000.0
2008-10-02 15:11:00,98.41,98.445,98.38,98.405,509300000.0
2008-10-02 15:12:00,98.405,98.435,98.39,98.4,713800000.0
2008-10-02 15:13:00,98.4,98.425,98.38,98.385,602100000.0
2008-10-02 15:14:00,98.385,98.4,98.305,98.34,658800000.0
2008-10-02 15:15:00,98.34,98.355,98.285,98.325,609200000.0
2008-10-02 15:16:00,98.335,98.335,98.305,98.315,481200000.0
2008-10-02 15:17:00,98.32,98.33,98.31,98.31,412500000.0
2008-10-02 15:18:00,98.31,98.315,98.22,98.265,594100000.0
2008-10-02 15:19:00,98.27,98.325,98.265,98.315,483100000.0
2008-10-02 15:20:00,98.315,98.315,98.23,98.255,484400000.0
2008-10-02 15:21:00,98.255,98.315,98.245,98.315,542600000.0
2008-10-02 15:22:00,98.315,98.34,98.275,98.3,622999998.0
2008-10-02 15:23:00,98.3,98.31,98.23,98.265,648800000.0
2008-10-02 15:24:00,98.26,98.27,98.2,98.22,456700000.0
2008-10-02 15:25:00,98.22,98.27,98.205,98.205,542100000.0
2008-10-02 15:26:00,98.205,98.215,98.17,98.19,458900000.0
2008-10-02 15:27:00,98.195,98.195,98.14,98.18,373700000.0
2008-10-02 15:28:00,98.175,98.18,98.135,98.17,468700000.0
2008-10-02 15:29:00,98.155,98.17,98.155,98.155,61300000.0
2008-10-02 15:30:00,98.165,98.215,98.16,98.215,522600000.0
2008-10-02 15:31:00,98.215,98.27,98.215,98.255,379500000.0
2008-10-02 15:32:00,98.255,98.3,98.25,98.28,697000000.0
2008-10-02 15:33:00,98.28,98.295,98.265,98.275,548000000.0
2008-10-02 15:34:00,98.26,98.285,98.235,98.25,551600000.0
2008-10-02 15:35:00,98.25,98.25,98.185,98.19,471000000.0
2008-10-02 15:36:00,98.19,98.19,98.125,98.13,435100000.0
2008-10-02 15:37:00,98.135,98.205,98.13,98.205,547200000.0
2008-10-02 15:38:00,98.205,98.235,98.2,98.215,450100000.0
2008-10-02 15:39:00,98.215,98.265,98.205,98.23,625700000.0
2008-10-02 15:40:00,98.23,98.305,98.215,98.285,654700000.0
2008-10-02 15:41:00,98.285,98.36,98.28,98.36,479900000.0
2008-10-02 15:42:00,98.36,98.38,98.34,98.36,541900000.0
2008-10-02 15:43:00,98.36,98.37,98.25,98.27,311200000.0
2008-10-02 15:44:00,98.27,98.3,98.18,98.18,609000000.0
2008-10-02 15:45:00,98.19,98.23,98.18,98.21,502200000.0
2008-10-02 15:46:00,98.21,98.22,98.195,98.2,327600000.0
2008-10-02 15:47:00,98.205,98.225,98.185,98.22,504600000.0
2008-10-02 15:48:00,98.22,98.265,98.22,98.235,442800000.0
2008-10-02 15:49:00,98.235,98.235,98.185,98.21,799400000.0
2008-10-02 15:50:00,98.215,98.215,98.075,98.08,642800000.0
2008-10-02 15:51:00,98.08,98.08,98.02,98.035,663900000.0
2008-10-02 15:52:00,98.03,98.105,98.03,98.075,482600000.0
2008-10-02 15:53:00,98.075,98.095,98.065,98.075,479500000.0
2008-10-02 15:54:00,98.075,98.11,98.075,98.09,338200000.0
2008-10-02 15:55:00,98.09,98.16,98.08,98.145,443300000.0
2008-10-02 15:56:00,98.145,98.23,98.145,98.2,422600000.0
2008-10-02 15:57:00,98.2,98.2,98.15,98.17,338400000.0
2008-10-02 15:58:00,98.17,98.265,98.155,98.265,577800000.0
2008-10-02 15:59:00,98.265,98.275,98.24,98.245,598200000.0
2008-10-02 16:00:00,98.24,98.3,98.18,98.265,663000000.0
2008-10-02 16:01:00,98.25,98.28,98.225,98.255,731600000.0
2008-10-02 16:02:00,98.255,98.26,98.19,98.22,835400000.0
2008-10-02 16:03:00,98.23,98.29,98.205,98.27,613900000.0
2008-10-02 16:04:00,98.27,98.28,98.245,98.275,504600000.0
2008-10-02 16:05:00,98.275,98.275,98.22,98.235,519000000.0
2008-10-02 16:06:00,98.235,98.25,98.185,98.185,393600000.0
2008-10-02 16:07:00,98.185,98.235,98.175,98.185,658300000.0
2008-10-02 16:08:00,98.185,98.195,98.17,98.175,515700000.0
2008-10-02 16:09:00,98.175,98.21,98.15,98.175,582900000.0
2008-10-02 16:10:00,98.175,98.265,98.17,98.265,428500000.0
2008-10-02 16:11:00,98.27,98.31,98.25,98.255,400500000.0
2008-10-02 16:12:00,98.255,98.285,98.225,98.285,474500000.0
2008-10-02 16:13:00,98.285,98.355,98.285,98.335,546100000.0
2008-10-02 16:14:00,98.34,98.41,98.34,98.375,537200000.0
2008-10-02 16:15:00,98.375,98.4,98.36,98.39,442200000.0
2008-10-02 16:16:00,98.385,98.385,98.285,98.29,552000000.0
2008-10-02 16:17:00,98.29,98.29,98.165,98.21,464600000.0
2008-10-02 16:18:00,98.21,98.21,98.115,98.135,590600000.0
2008-10-02 16:19:00,98.135,98.28,98.135,98.275,436900000.0
2008-10-02 16:20:00,98.27,98.28,98.185,98.215,385700000.0
2008-10-02 16:21:00,98.215,98.215,98.145,98.165,500600000.0
2008-10-02 16:22:00,98.165,98.185,98.14,98.145,417500000.0
2008-10-02 16:23:00,98.145,98.165,98.12,98.135,323900000.0
2008-10-02 16:24:00,98.135,98.155,98.1,98.1,274000000.0
2008-10-02 16:25:00,98.09,98.115,98.075,98.075,779000000.0
2008-10-02 16:26:00,98.075,98.09,98.015,98.055,564000000.0
2008-10-02 16:27:00,98.055,98.06,98.015,98.04,641500000.0
2008-10-02 16:28:00,98.04,98.045,97.93,97.98,385500000.0
2008-10-02 16:29:00,97.98,98.005,97.965,98.005,458700000.0
2008-10-02 16:30:00,98.02,98.03,97.985,97.995,507200000.0
2008-10-02 16:31:00,97.995,98.04,97.995,98.005,403900000.0
2008-10-02 16:32:00,98.005,98.16,98.0,98.15,471200000.0
2008-10-02 16:33:00,98.15,98.225,98.15,98.165,441000000.0
2008-10-02 16:34:00,98.16,98.165,98.12,98.12,840500001.0
2008-10-02 16:35:00,98.12,98.165,98.07,98.155,565700000.0
2008-10-02 16:36:00,98.155,98.17,98.095,98.095,585800000.0
2008-10-02 16:37:00,98.105,98.13,98.07,98.09,465200000.0
2008-10-02 16:38:00,98.09,98.145,98.08,98.145,751800000.0
2008-10-02 16:39:00,98.145,98.145,98.025,98.025,723900000.0
2008-10-02 16:40:00,98.025,98.09,97.99,98.0,590800000.0
2008-10-02 16:41:00,98.0,98.0,97.935,97.98,562500000.0
2008-10-02 16:42:00,97.985,97.995,97.96,97.965,554700000.0
2008-10-02 16:43:00,97.965,97.965,97.885,97.945,547600000.0
2008-10-02 16:44:00,97.93,97.98,97.93,97.96,447200000.0
2008-10-02 16:45:00,97.95,97.955,97.88,97.89,492000000.0
2008-10-02 16:46:00,97.895,97.9,97.8,97.805,656300000.0
2008-10-02 16:47:00,97.8,97.84,97.795,97.795,475800000.0
2008-10-02 16:48:00,97.795,97.805,97.735,97.75,418300000.0
2008-10-02 16:49:00,97.75,97.8,97.725,97.795,604100000.0
2008-10-02 16:50:00,97.795,97.865,97.795,97.86,329800000.0
2008-10-02 16:51:00,97.87,97.91,97.84,97.905,368500000.0
2008-10-02 16:52:00,97.91,97.97,97.905,97.95,258800000.0
2008-10-02 16:53:00,97.95,97.955,97.85,97.865,462800000.0
2008-10-02 16:54:00,97.865,97.89,97.85,97.88,332000000.0
2008-10-02 16:55:00,97.88,97.925,97.875,97.875,437800000.0
2008-10-02 16:56:00,97.87,97.875,97.855,97.855,258900000.0
2008-10-02 16:57:00,97.855,97.9,97.83,97.895,542200000.0
2008-10-02 16:58:00,97.895,97.945,97.895,97.905,527800000.0
2008-10-02 16:59:00,97.905,97.905,97.835,97.835,756900000.0
2008-10-02 17:00:00,97.825,97.83,97.755,97.795,587000000.0
2008-10-02 17:01:00,97.795,97.795,97.715,97.755,667500000.0
2008-10-02 17:02:00,97.76,97.8,97.74,97.745,440500000.0
2008-10-02 17:03:00,97.74,97.755,97.705,97.715,635400000.0
2008-10-02 17:04:00,97.715,97.72,97.68,97.695,452700000.0
2008-10-02 17:05:00,97.69,97.695,97.66,97.67,519000000.0
2008-10-02 17:06:00,97.67,97.72,97.665,97.685,667400000.0
2008-10-02 17:07:00,97.68,97.73,97.66,97.715,533500000.0
2008-10-02 17:08:00,97.72,97.72,97.655,97.67,595000000.0
2008-10-02 17:09:00,97.67,97.67,97.57,97.615,633200000.0
2008-10-02 17:10:00,97.615,97.635,97.57,97.61,465600000.0
2008-10-02 17:11:00,97.62,97.64,97.595,97.625,744000000.0
2008-10-02 17:12:00,97.635,97.66,97.6,97.63,543400000.0
2008-10-02 17:13:00,97.64,97.66,97.6,97.63,527500000.0
2008-10-02 17:14:00,97.64,97.655,97.595,97.6,444100000.0
2008-10-02 17:15:00,97.6,97.635,97.58,97.585,459800000.0
2008-10-02 17:16:00,97.585,97.645,97.58,97.64,516000000.0
2008-10-02 17:17:00,97.64,97.66,97.625,97.63,646700000.0
2008-10-02 17:18:00,97.635,97.635,97.58,97.61,600600000.0
2008-10-02 17:19:00,97.63,97.72,97.615,97.715,666900000.0
2008-10-02 17:20:00,97.725,97.79,97.72,97.745,680500000.0
2008-10-02 17:21:00,97.745,97.765,97.73,97.745,522200000.0
2008-10-02 17:22:00,97.74,97.76,97.685,97.685,622900000.0
2008-10-02 17:23:00,97.68,97.735,97.64,97.735,567900000.0
2008-10-02 17:24:00,97.735,97.775,97.72,97.755,556100000.0
2008-10-02 17:25:00,97.76,97.765,97.71,97.73,546200000.0
2008-10-02 17:26:00,97.73,97.81,97.715,97.79,303500000.0
2008-10-02 17:27:00,97.79,97.88,97.79,97.88,390600000.0
2008-10-02 17:28:00,97.88,97.895,97.85,97.88,482700000.0
2008-10-02 17:29:00,97.88,97.88,97.835,97.875,765600000.0
2008-10-02 17:30:00,97.875,97.91,97.815,97.835,352700000.0
2008-10-02 17:31:00,97.83,97.84,97.76,97.775,321600000.0
2008-10-02 17:32:00,97.77,97.815,97.745,97.79,491400000.0
2008-10-02 17:33:00,97.79,97.79,97.72,97.72,501000000.0
2008-10-02 17:34:00,97.72,97.72,97.64,97.645,346300000.0
2008-10-02 17:35:00,97.645,97.675,97.61,97.66,516800000.0
2008-10-02 17:36:00,97.66,97.67,97.64,97.67,300200000.0
2008-10-02 17:37:00,97.67,97.68,97.6,97.61,376900000.0
2008-10-02 17:38:00,97.61,97.69,97.61,97.69,509300000.0
2008-10-02 17:39:00,97.705,97.76,97.705,97.75,288000000.0
2008-10-02 17:40:00,97.75,97.76,97.69,97.715,425400000.0
2008-10-02 17:41:00,97.715,97.77,97.71,97.745,565800000.0
2008-10-02 17:42:00,97.75,97.76,97.69,97.7,475600000.0
2008-10-02 17:43:00,97.705,97.735,97.695,97.725,300600000.0
2008-10-02 17:44:00,97.725,97.735,97.695,97.73,304200000.0
2008-10-02 17:45:00,97.73,97.73,97.675,97.675,388800000.0
2008-10-02 17:46:00,97.68,97.7,97.675,97.675,513800000.0
2008-10-02 17:47:00,97.68,97.69,97.64,97.665,387300000.0
2008-10-02 17:48:00,97.665,97.73,97.665,97.705,732400000.0
2008-10-02 17:49:00,97.7,97.735,97.695,97.7,578000000.0
2008-10-02 17:50:00,97.705,97.75,97.69,97.75,488500000.0
2008-10-02 17:51:00,97.75,97.75,97.675,97.685,428400000.0
2008-10-02 17:52:00,97.67,97.7,97.61,97.615,474400000.0
2008-10-02 17:53:00,97.625,97.65,97.6,97.65,385600000.0
2008-10-02 17:54:00,97.65,97.705,97.625,97.705,457500000.0
2008-10-02 17:55:00,97.71,97.81,97.71,97.785,363800000.0
2008-10-02 17:56:00,97.795,97.81,97.75,97.775,354100000.0
2008-10-02 17:57:00,97.775,97.775,97.725,97.765,415100000.0
2008-10-02 17:58:00,97.765,97.805,97.745,97.805,456300000.0
2008-10-02 17:59:00,97.805,97.82,97.74,97.755,662000000.0
2008-10-02 18:00:00,97.755,97.76,97.705,97.76,632400000.0
2008-10-02 18:01:00,97.755,97.76,97.7,97.74,434800000.0
2008-10-02 18:02:00,97.735,97.785,97.68,97.7,473400000.0
2008-10-02 18:03:00,97.7,97.78,97.7,97.76,535200000.0
2008-10-02 18:04:00,97.78,97.82,97.775,97.815,261000000.0
2008-10-02 18:05:00,97.82,97.835,97.725,97.75,506400000.0
2008-10-02 18:06:00,97.75,97.75,97.685,97.705,370300000.0
2008-10-02 18:07:00,97.71,97.725,97.665,97.7,398400000.0
2008-10-02 18:08:00,97.705,97.715,97.675,97.675,544800000.0
2008-10-02 18:09:00,97.675,97.705,97.665,97.685,457200000.0
2008-10-02 18:10:00,97.685,97.7,97.65,97.65,270000000.0
2008-10-02 18:11:00,97.66,97.68,97.645,97.67,295800000.0
2008-10-02 18:12:00,97.67,97.67,97.64,97.64,259800000.0
2008-10-02 18:13:00,97.64,97.65,97.62,97.635,339000000.0
2008-10-02 18:14:00,97.64,97.69,97.635,97.65,589200000.0
2008-10-02 18:15:00,97.66,97.685,97.63,97.685,285900000.0
2008-10-02 18:16:00,97.68,97.68,97.64,97.66,496800000.0
2008-10-02 18:17:00,97.66,97.735,97.64,97.73,404000000.0
2008-10-02 18:18:00,97.74,97.745,97.715,97.72,171000000.0
2008-10-02 18:19:00,97.72,97.76,97.715,97.76,331800000.0
2008-10-02 18:20:00,97.76,97.76,97.66,97.665,438000000.0
2008-10-02 18:21:00,97.68,97.725,97.68,97.725,126600000.0
2008-10-02 18:22:00,97.72,97.725,97.7,97.705,177000000.0
2008-10-02 18:23:00,97.705,97.73,97.7,97.725,294600000.0
2008-10-02 18:24:00,97.725,97.73,97.68,97.68,212400000.0
2008-10-02 18:25:00,97.685,97.695,97.655,97.655,159000000.0
2008-10-02 18:26:00,97.665,97.67,97.625,97.64,369600000.0
2008-10-02 18:27:00,97.64,97.655,97.625,97.64,280200000.0
2008-10-02 18:28:00,97.64,97.665,97.64,97.655,339000000.0
2008-10-02 18:29:00,97.66,97.675,97.605,97.605,516600000.0
2008-10-02 18:30:00,97.605,97.64,97.6,97.63,340800000.0
2008-10-02 18:31:00,97.625,97.635,97.595,97.595,287400000.0
2008-10-02 18:32:00,97.595,97.605,97.57,97.59,221400000.0
2008-10-02 18:33:00,97.59,97.6,97.545,97.57,499200000.0
2008-10-02 18:34:00,97.57,97.605,97.555,97.595,227400000.0
2008-10-02 18:35:00,97.595,97.655,97.595,97.605,397800000.0
2008-10-02 18:36:00,97.605,97.695,97.59,97.69,395800000.0
2008-10-02 18:37:00,97.69,97.7,97.67,97.7,207600000.0
2008-10-02 18:38:00,97.695,97.755,97.68,97.755,382800000.0
2008-10-02 18:39:00,97.755,97.79,97.755,97.76,254500000.0
2008-10-02 18:40:00,97.755,97.76,97.715,97.735,339000000.0
2008-10-02 18:41:00,97.745,97.78,97.74,97.765,459600000.0
2008-10-02 18:42:00,97.76,97.8,97.75,97.79,348000000.0
2008-10-02 18:43:00,97.795,97.855,97.78,97.825,480600000.0
2008-10-02 18:44:00,97.82,97.82,97.755,97.77,190200000.0
2008-10-02 18:45:00,97.77,97.77,97.725,97.745,324000000.0
2008-10-02 18:46:00,97.745,97.75,97.685,97.705,466200000.0
2008-10-02 18:47:00,97.7,97.7,97.665,97.68,424200000.0
2008-10-02 18:48:00,97.68,97.7,97.675,97.685,229200000.0
2008-10-02 18:49:00,97.68,97.685,97.63,97.64,463800000.0
2008-10-02 18:50:00,97.64,97.655,97.635,97.655,99600000.0
2008-10-02 18:51:00,97.655,97.665,97.635,97.645,356400000.0
2008-10-02 18:52:00,97.645,97.65,97.63,97.645,134400000.0
2008-10-02 18:53:00,97.645,97.73,97.645,97.73,217200000.0
2008-10-02 18:54:00,97.73,97.73,97.7,97.72,187800000.0
2008-10-02 18:55:00,97.72,97.735,97.71,97.73,210600000.0
2008-10-02 18:56:00,97.735,97.785,97.735,97.785,368400000.0
2008-10-02 18:57:00,97.795,97.805,97.77,97.785,228600000.0
2008-10-02 18:58:00,97.785,97.785,97.755,97.775,214200000.0
2008-10-02 18:59:00,97.775,97.79,97.75,97.75,187800000.0
2008-10-02 19:00:00,97.75,97.76,97.685,97.685,435600000.0
2008-10-02 19:01:00,97.685,97.685,97.63,97.63,397200000.0
2008-10-02 19:02:00,97.63,97.64,97.625,97.63,184800000.0
2008-10-02 19:03:00,97.63,97.68,97.625,97.66,247200000.0
2008-10-02 19:04:00,97.655,97.66,97.6,97.61,189600000.0
2008-10-02 19:05:00,97.61,97.61,97.545,97.56,632400000.0
2008-10-02 19:06:00,97.56,97.575,97.545,97.575,556200000.0
2008-10-02 19:07:00,97.575,97.62,97.57,97.58,414000000.0
2008-10-02 19:08:00,97.585,97.59,97.51,97.53,480600000.0
2008-10-02 19:09:00,97.53,97.545,97.51,97.515,279000000.0
2008-10-02 19:10:00,97.515,97.545,97.495,97.52,415200000.0
2008-10-02 19:11:00,97.515,97.53,97.495,97.495,153000000.0
2008-10-02 19:12:00,97.49,97.505,97.44,97.445,473400000.0
2008-10-02 19:13:00,97.45,97.465,97.415,97.44,711400000.0
2008-10-02 19:14:00,97.44,97.525,97.44,97.5,517800000.0
2008-10-02 19:15:00,97.5,97.54,97.5,97.535,417600000.0
2008-10-02 19:16:00,97.535,97.555,97.52,97.525,439800000.0
2008-10-02 19:17:00,97.525,97.565,97.515,97.56,270200000.0
2008-10-02 19:18:00,97.57,97.605,97.545,97.59,427800000.0
2008-10-02 19:19:00,97.59,97.595,97.575,97.575,334800000.0
2008-10-02 19:20:00,97.575,97.625,97.575,97.62,294000000.0
2008-10-02 19:21:00,97.625,97.63,97.58,97.58,168000000.0
2008-10-02 19:22:00,97.59,97.6,97.58,97.59,333600000.0
2008-10-02 19:23:00,97.595,97.6,97.58,97.585,280800000.0
2008-10-02 19:24:00,97.58,97.585,97.55,97.56,238200000.0
2008-10-02 19:25:00,97.56,97.56,97.51,97.525,202800000.0
2008-10-02 19:26:00,97.52,97.565,97.51,97.545,277800000.0
2008-10-02 19:27:00,97.555,97.625,97.55,97.625,332400000.0
2008-10-02 19:28:00,97.625,97.635,97.6,97.625,256200000.0
2008-10-02 19:29:00,97.625,97.65,97.62,97.625,301800000.0
2008-10-02 19:30:00,97.635,97.68,97.625,97.65,470400000.0
2008-10-02 19:31:00,97.645,97.725,97.645,97.7,373800000.0
2008-10-02 19:32:00,97.7,97.715,97.675,97.68,228600000.0
2008-10-02 19:33:00,97.68,97.69,97.66,97.67,180000000.0
2008-10-02 19:34:00,97.675,97.73,97.645,97.71,376600000.0
2008-10-02 19:35:00,97.715,97.745,97.695,97.725,370200000.0
2008-10-02 19:36:00,97.73,97.75,97.715,97.715,387600000.0
2008-10-02 19:37:00,97.72,97.765,97.67,97.71,554000001.0
2008-10-02 19:38:00,97.715,97.73,97.705,97.725,229200000.0
2008-10-02 19:39:00,97.72,97.72,97.685,97.685,348000000.0
2008-10-02 19:40:00,97.685,97.69,97.675,97.675,159000000.0
2008-10-02 19:41:00,97.675,97.675,97.655,97.665,111000000.0
2008-10-02 19:42:00,97.665,97.665,97.61,97.61,341400000.0
2008-10-02 19:43:00,97.615,97.67,97.61,97.66,255600000.0
2008-10-02 19:44:00,97.665,97.72,97.65,97.69,253800000.0
2008-10-02 19:45:00,97.69,97.725,97.655,97.67,521400000.0
2008-10-02 19:46:00,97.67,97.76,97.67,97.755,397800000.0
2008-10-02 19:47:00,97.755,97.76,97.73,97.745,241800000.0
2008-10-02 19:48:00,97.75,97.765,97.73,97.745,489000000.0
2008-10-02 19:49:00,97.745,97.755,97.725,97.74,394200000.0
2008-10-02 19:50:00,97.72,97.74,97.675,97.685,505800000.0
2008-10-02 19:51:00,97.69,97.7,97.64,97.655,421200000.0
2008-10-02 19:52:00,97.655,97.685,97.64,97.65,313800000.0
2008-10-02 19:53:00,97.65,97.685,97.585,97.585,615000000.0
2008-10-02 19:54:00,97.585,97.63,97.565,97.6,874800000.0
2008-10-02 19:55:00,97.605,97.605,97.555,97.59,427200000.0
2008-10-02 19:56:00,97.585,97.595,97.555,97.56,408000000.0
2008-10-02 19:57:00,97.56,97.605,97.555,97.59,615000000.0
2008-10-02 19:58:00,97.585,97.62,97.57,97.575,499200000.0
2008-10-02 19:59:00,97.57,97.685,97.56,97.665,643800000.0
2008-10-02 20:00:00,97.665,97.675,97.61,97.63,342000000.0
2008-10-02 20:01:00,97.635,97.67,97.61,97.62,379200000.0
2008-10-02 20:02:00,97.62,97.625,97.57,97.58,375600000.0
2008-10-02 20:03:00,97.61,97.64,97.585,97.635,346200000.0
2008-10-02 20:04:00,97.645,97.66,97.6,97.6,184800000.0
2008-10-02 20:05:00,97.6,97.605,97.55,97.57,672600000.0
2008-10-02 20:06:00,97.575,97.595,97.52,97.53,507200000.0
2008-10-02 20:07:00,97.53,97.545,97.49,97.5,445800000.0
2008-10-02 20:08:00,97.495,97.535,97.49,97.535,356400000.0
2008-10-02 20:09:00,97.53,97.535,97.525,97.53,64200000.0
2008-10-02 20:10:00,97.535,97.58,97.535,97.575,336000000.0
2008-10-02 20:11:00,97.575,97.575,97.545,97.545,406200000.0
2008-10-02 20:12:00,97.545,97.605,97.545,97.58,316300000.0
2008-10-02 20:13:00,97.58,97.585,97.575,97.585,222600000.0
2008-10-02 20:14:00,97.59,97.59,97.55,97.58,181200000.0
2008-10-02 20:15:00,97.58,97.58,97.57,97.57,18000000.0
2008-10-02 20:16:00,97.57,97.57,97.55,97.565,291600000.0
2008-10-02 20:17:00,97.565,97.575,97.54,97.54,577200000.0
2008-10-02 20:18:00,97.53,97.53,97.5,97.5,912899999.0
2008-10-02 20:19:00,97.5,97.525,97.5,97.5,1212699999.0
2008-10-02 20:20:00,97.5,97.5,97.435,97.445,540000000.0
2008-10-02 20:21:00,97.455,97.465,97.435,97.445,260400000.0
2008-10-02 20:22:00,97.445,97.465,97.44,97.465,317400000.0
2008-10-02 20:23:00,97.47,97.56,97.46,97.56,417600000.0
2008-10-02 20:24:00,97.56,97.56,97.48,97.495,486000000.0
2008-10-02 20:25:00,97.495,97.495,97.465,97.465,370200000.0
2008-10-02 20:26:00,97.475,97.49,97.47,97.48,276600000.0
2008-10-02 20:27:00,97.48,97.5,97.475,97.495,415200000.0
2008-10-02 20:28:00,97.5,97.5,97.44,97.44,462600000.0
2008-10-02 20:29:00,97.44,97.475,97.435,97.47,524400000.0
2008-10-02 20:30:00,97.475,97.485,97.44,97.45,505800000.0
2008-10-02 20:31:00,97.455,97.485,97.435,97.48,633600000.0
2008-10-02 20:32:00,97.48,97.48,97.455,97.465,561600000.0
2008-10-02 20:33:00,97.465,97.485,97.455,97.465,411000000.0
2008-10-02 20:34:00,97.47,97.47,97.405,97.425,498600000.0
2008-10-02 20:35:00,97.42,97.42,97.39,97.4,251400000.0
2008-10-02 20:36:00,97.395,97.425,97.385,97.41,415800000.0
2008-10-02 20:37:00,97.415,97.42,97.39,97.39,351600000.0
2008-10-02 20:38:00,97.39,97.39,97.33,97.34,440800000.0
2008-10-02 20:39:00,97.34,97.36,97.335,97.335,305400000.0
2008-10-02 20:40:00,97.335,97.36,97.335,97.36,193200000.0
2008-10-02 20:41:00,97.36,97.37,97.34,97.365,325200000.0
2008-10-02 20:42:00,97.36,97.37,97.355,97.37,153000000.0
2008-10-02 20:43:00,97.37,97.395,97.37,97.385,369000000.0
2008-10-02 20:44:00,97.39,97.41,97.38,97.41,294600000.0
2008-10-02 20:45:00,97.4,97.415,97.395,97.405,157800000.0
2008-10-02 20:46:00,97.405,97.425,97.395,97.395,175800000.0
2008-10-02 20:47:00,97.395,97.43,97.395,97.395,317400000.0
2008-10-02 20:48:00,97.395,97.4,97.37,97.395,397800000.0
2008-10-02 20:49:00,97.395,97.395,97.375,97.38,129600000.0
2008-10-02 20:50:00,97.385,97.395,97.365,97.37,304900000.0
2008-10-02 20:51:00,97.375,97.4,97.36,97.385,208800000.0
2008-10-02 20:52:00,97.385,97.4,97.37,97.395,255600000.0
2008-10-02 20:53:00,97.4,97.405,97.39,97.4,133200000.0
2008-10-02 20:54:00,97.4,97.46,97.4,97.45,156600000.0
2008-10-02 20:55:00,97.45,97.465,97.44,97.44,141000000.0
2008-10-02 20:56:00,97.44,97.455,97.435,97.445,139200000.0
2008-10-02 20:57:00,97.45,97.465,97.45,97.465,111600000.0
2008-10-02 20:58:00,97.465,97.485,97.455,97.465,177000000.0
2008-10-02 20:59:00,97.46,97.485,97.445,97.455,252000000.0
2008-10-02 21:00:00,97.455,97.465,97.435,97.45,258600000.0
2008-10-02 21:01:00,97.455,97.47,97.45,97.455,232800000.0
2008-10-02 21:02:00,97.455,97.465,97.44,97.465,308400000.0
2008-10-02 21:03:00,97.47,97.49,97.46,97.49,106800000.0
2008-10-02 21:04:00,97.485,97.52,97.48,97.505,280200000.0
2008-10-02 21:05:00,97.505,97.515,97.5,97.51,259800000.0
2008-10-02 21:06:00,97.52,97.525,97.505,97.515,195600000.0
2008-10-02 21:07:00,97.515,97.585,97.51,97.57,438000000.0
2008-10-02 21:08:00,97.565,97.59,97.545,97.545,370600000.0
2008-10-02 21:09:00,97.555,97.57,97.53,97.53,234000000.0
2008-10-02 21:10:00,97.53,97.54,97.485,97.51,323200000.0
2008-10-02 21:11:00,97.51,97.52,97.495,97.52,160200000.0
2008-10-02 21:12:00,97.515,97.515,97.5,97.5,97800000.0
2008-10-02 21:13:00,97.51,97.51,97.5,97.505,105000000.0
2008-10-02 21:14:00,97.51,97.51,97.5,97.5,97200000.0
2008-10-02 21:15:00,97.5,97.5,97.45,97.46,256800000.0
2008-10-02 21:16:00,97.46,97.49,97.42,97.47,414600000.0
2008-10-02 21:17:00,97.47,97.475,97.45,97.455,138000000.0
2008-10-02 21:18:00,97.455,97.455,97.39,97.435,315600000.0
2008-10-02 21:19:00,97.435,97.435,97.385,97.43,231000000.0
2008-10-02 21:20:00,97.43,97.435,97.39,97.4,532200000.0
2008-10-02 21:21:00,97.405,97.43,97.395,97.4,159600000.0
2008-10-02 21:22:00,97.395,97.42,97.385,97.4,221400000.0
2008-10-02 21:23:00,97.395,97.45,97.395,97.44,416400000.0
2008-10-02 21:24:00,97.445,97.47,97.445,97.46,133800000.0
2008-10-02 21:25:00,97.46,97.485,97.445,97.455,180000000.0
2008-10-02 21:26:00,97.45,97.465,97.445,97.445,172200000.0
2008-10-02 21:27:00,97.45,97.47,97.445,97.465,146400000.0
2008-10-02 21:28:00,97.46,97.46,97.41,97.415,279000000.0
2008-10-02 21:29:00,97.42,97.435,97.41,97.43,212400000.0
2008-10-02 21:30:00,97.43,97.47,97.42,97.465,283800000.0
2008-10-02 21:31:00,97.46,97.51,97.445,97.48,254800000.0
2008-10-02 21:32:00,97.475,97.595,97.465,97.585,544200000.0
2008-10-02 21:33:00,97.58,97.595,97.53,97.53,391800000.0
2008-10-02 21:34:00,97.53,97.64,97.52,97.59,415600000.0
2008-10-02 21:35:00,97.59,97.59,97.52,97.52,253800000.0
2008-10-02 21:36:00,97.525,97.545,97.48,97.525,274200000.0
2008-10-02 21:37:00,97.52,97.535,97.505,97.525,237000000.0
2008-10-02 21:38:00,97.525,97.525,97.48,97.49,348600000.0
2008-10-02 21:39:00,97.49,97.53,97.465,97.465,488400000.0
2008-10-02 21:40:00,97.465,97.495,97.445,97.495,291000000.0
2008-10-02 21:41:00,97.49,97.53,97.47,97.51,276600000.0
2008-10-02 21:42:00,97.51,97.51,97.43,97.48,421800000.0
2008-10-02 21:43:00,97.48,97.49,97.335,97.38,535200000.0
2008-10-02 21:44:00,97.395,97.44,97.39,97.425,417200000.0
2008-10-02 21:45:00,97.425,97.46,97.425,97.46,315200000.0
2008-10-02 21:46:00,97.455,97.455,97.375,97.4,580400000.0
2008-10-02 21:47:00,97.405,97.405,97.38,97.395,415800000.0
2008-10-02 21:48:00,97.395,97.395,97.375,97.39,194400000.0
2008-10-02 21:49:00,97.39,97.43,97.385,97.415,303600000.0
2008-10-02 21:50:00,97.415,97.475,97.415,97.45,377400000.0
2008-10-02 21:51:00,97.455,97.465,97.455,97.46,64800000.0
2008-10-02 21:52:00,97.465,97.505,97.45,97.475,408600000.0
2008-10-02 21:53:00,97.475,97.515,97.45,97.475,678600000.0
2008-10-02 21:54:00,97.475,97.49,97.465,97.49,406800000.0
2008-10-02 21:55:00,97.49,97.495,97.46,97.46,1283999952.0
2008-10-02 21:56:00,97.46,97.46,97.375,97.425,292799998.0
2008-10-02 21:57:00,97.425,97.45,97.425,97.45,196800000.0
2008-10-02 21:58:00,97.45,97.45,97.39,97.39,435100000.0
2008-10-02 21:59:00,97.395,97.4,97.37,97.385,244800000.0
2008-10-02 22:00:00,97.38,97.4,97.37,97.4,147100000.0
2008-10-02 22:01:00,97.41,97.435,97.375,97.41,481800000.0
2008-10-02 22:02:00,97.41,97.465,97.405,97.46,288600000.0
2008-10-02 22:03:00,97.46,97.48,97.45,97.47,103200000.0
2008-10-02 22:04:00,97.47,97.505,97.47,97.505,222600000.0
2008-10-02 22:05:00,97.505,97.515,97.495,97.5,130800000.0
2008-10-02 22:06:00,97.5,97.5,97.465,97.475,215400000.0
2008-10-02 22:07:00,97.47,97.48,97.45,97.475,218600000.0
2008-10-02 22:08:00,97.475,97.48,97.46,97.46,66600000.0
2008-10-02 22:09:00,97.46,97.46,97.43,97.44,200400000.0
2008-10-02 22:10:00,97.44,97.455,97.425,97.45,223200000.0
2008-10-02 22:11:00,97.45,97.47,97.445,97.47,101400000.0
2008-10-02 22:12:00,97.47,97.495,97.46,97.46,776800005.0
2008-10-02 22:13:00,97.46,97.46,97.46,97.46,1109399957.0
2008-10-02 22:14:00,97.46,97.46,97.46,97.46,980399962.0
2008-10-02 22:15:00,97.46,97.46,97.46,97.46,877199966.0
2008-10-02 22:16:00,97.46,97.48,97.46,97.46,673799981.0
2008-10-02 22:17:00,97.46,97.48,97.46,97.475,547899998.0
2008-10-02 22:18:00,97.47,97.48,97.46,97.475,519499995.0
2008-10-02 22:19:00,97.475,97.54,97.465,97.5,392400000.0
2008-10-02 22:20:00,97.515,97.58,97.505,97.55,229200000.0
2008-10-02 22:21:00,97.545,97.625,97.545,97.61,195000000.0
2008-10-02 22:22:00,97.61,97.62,97.56,97.58,1537900036.0
2008-10-02 22:23:00,97.59,97.61,97.59,97.6,1537900036.0
2008-10-02 22:24:00,97.595,97.62,97.58,97.58,1153900025.0
2008-10-02 22:25:00,97.575,97.745,97.575,97.74,339600000.0
2008-10-02 22:26:00,97.74,97.74,97.68,97.68,617100000.0
2008-10-02 22:27:00,97.69,97.705,97.68,97.705,45000000.0
2008-10-02 22:28:00,97.7,97.72,97.68,97.71,93600000.0
2008-10-02 22:29:00,97.69,97.69,97.67,97.67,111000000.0
2008-10-02 22:30:00,97.66,97.66,97.56,97.62,111000000.0
2008-10-02 22:31:00,97.615,97.625,97.6,97.615,111000000.0
2008-10-02 22:32:00,97.61,97.615,97.55,97.57,279300000.0
2008-10-02 22:33:00,97.57,97.575,97.56,97.565,73200000.0
2008-10-02 22:34:00,97.57,97.58,97.57,97.58,71400000.0
2008-10-02 22:35:00,97.58,97.615,97.575,97.605,156000000.0
2008-10-02 22:36:00,97.605,97.635,97.575,97.58,158400000.0
2008-10-02 22:37:00,97.585,97.605,97.575,97.59,346200000.0
2008-10-02 22:38:00,97.59,97.615,97.565,97.615,276600000.0
2008-10-02 22:39:00,97.61,97.62,97.61,97.62,41400000.0
2008-10-02 22:40:00,97.615,97.65,97.615,97.65,144000000.0
2008-10-02 22:41:00,97.65,97.66,97.64,97.64,201600000.0
2008-10-02 22:42:00,97.645,97.68,97.6,97.675,231000000.0
2008-10-02 22:43:00,97.69,97.7,97.685,97.7,16200000.0
2008-10-02 22:44:00,97.695,97.71,97.685,97.71,136800000.0
2008-10-02 22:45:00,97.71,97.71,97.54,97.675,252600000.0
2008-10-02 22:46:00,97.68,97.68,97.64,97.64,194400000.0
2008-10-02 22:47:00,97.645,97.655,97.64,97.65,346200000.0
2008-10-02 22:48:00,97.655,97.655,97.63,97.65,89400000.0
2008-10-02 22:49:00,97.65,97.65,97.63,97.635,33600000.0
2008-10-02 22:50:00,97.625,97.64,97.55,97.62,117600000.0
2008-10-02 22:51:00,97.64,97.64,97.61,97.625,60600000.0
2008-10-02 22:52:00,97.625,97.64,97.52,97.545,293400000.0
2008-10-02 22:53:00,97.56,97.63,97.535,97.61,360000000.0
2008-10-02 22:54:00,97.61,97.61,97.59,97.59,94200000.0
2008-10-02 22:55:00,97.59,97.59,97.56,97.59,71000000.0
2008-10-02 22:56:00,97.59,97.59,97.56,97.56,40200000.0
2008-10-02 22:57:00,97.58,97.685,97.56,97.665,178300000.0
2008-10-02 22:58:00,97.59,97.665,97.575,97.59,876399973.0
2008-10-02 22:59:00,97.59,97.605,97.57,97.58,264299992.0
2008-10-02 23:00:00,97.61,97.61,97.54,97.56,116199998.0
2008-10-02 23:01:00,97.55,97.58,97.55,97.58,116199998.0
2008-10-02 23:02:00,97.57,97.62,97.57,97.6,116199998.0
2008-10-02 23:03:00,97.61,97.62,97.58,97.6,116199998.0
2008-10-02 23:04:00,97.61,97.62,97.57,97.6,116199998.0
2008-10-02 23:05:00,97.59,97.65,97.59,97.65,116199998.0
2008-10-02 23:06:00,97.64,97.64,97.57,97.58,116199998.0
2008-10-02 23:07:00,97.52,97.53,97.52,97.52,116199998.0
2008-10-02 23:08:00,97.52,97.53,97.52,97.52,245099999.0
2008-10-02 23:09:00,97.52,97.52,97.5,97.52,1473599981.0
2008-10-02 23:10:00,97.51,97.51,97.48,97.48,1965699976.0
2008-10-02 23:11:00,97.48,97.5,97.47,97.48,929999985.0
2008-10-02 23:12:00,97.48,97.51,97.48,97.51,361199987.0
2008-10-02 23:13:00,97.51,97.51,97.46,97.47,685400001.0
2008-10-02 23:14:00,97.52,97.6,97.52,97.59,556299990.0
2008-10-02 23:15:00,97.51,97.51,97.5,97.5,556299990.0
2008-10-02 23:16:00,97.5,97.53,97.5,97.53,167799998.0
2008-10-02 23:17:00,97.52,97.52,97.52,97.52,38699999.0
2008-10-02 23:18:00,97.53,97.53,97.53,97.53,12900000.0
2008-10-02 23:19:00,97.52,97.53,97.51,97.52,103199998.0
2008-10-02 23:20:00,97.52,97.555,97.5,97.545,101199999.0
2008-10-02 23:21:00,97.555,97.555,97.535,97.555,90000000.0
2008-10-02 23:22:00,97.565,97.565,97.545,97.545,36000000.0
2008-10-02 23:23:00,97.55,97.565,97.545,97.555,84000000.0
2008-10-02 23:24:00,97.555,97.555,97.54,97.54,46500000.0
2008-10-02 23:25:00,97.54,97.575,97.54,97.56,119300000.0
2008-10-02 23:26:00,97.555,97.565,97.555,97.56,50400000.0
2008-10-02 23:27:00,97.555,97.57,97.54,97.57,77500000.0
2008-10-02 23:28:00,97.575,97.575,97.55,97.55,59600000.0
2008-10-02 23:29:00,97.55,97.56,97.55,97.55,49300000.0
2008-10-02 23:30:00,97.55,97.55,97.55,97.55,34100000.0
2008-10-02 23:31:00,97.55,97.55,97.55,97.55,29200000.0
2008-10-02 23:32:00,97.55,97.585,97.55,97.585,63200000.0
2008-10-02 23:33:00,97.585,97.61,97.55,97.61,254400000.0
2008-10-02 23:34:00,97.61,97.62,97.575,97.595,230600000.0
2008-10-02 23:35:00,97.605,97.635,97.605,97.63,42000000.0
2008-10-02 23:36:00,97.64,97.645,97.62,97.635,105600000.0
2008-10-02 23:37:00,97.635,97.64,97.625,97.635,104400000.0
2008-10-02 23:38:00,97.635,97.655,97.63,97.655,79300000.0
2008-10-02 23:39:00,97.675,97.675,97.645,97.66,226900000.0
2008-10-02 23:40:00,97.66,97.675,97.635,97.645,133300000.0
2008-10-02 23:41:00,97.65,97.67,97.635,97.665,163400000.0
2008-10-02 23:42:00,97.66,97.66,97.61,97.62,353399993.0
2008-10-02 23:43:00,97.62,97.62,97.61,97.62,464399983.0
2008-10-02 23:44:00,97.62,97.62,97.62,97.62,51599998.0
2008-10-02 23:45:00,97.62,97.63,97.62,97.63,40200000.0
2008-10-02 23:46:00,97.65,97.67,97.62,97.62,421999985.0
2008-10-02 23:47:00,97.62,97.62,97.62,97.62,103199996.0
2008-10-02 23:48:00,97.62,97.62,97.62,97.62,103199996.0
2008-10-02 23:49:00,97.62,97.62,97.62,97.62,434399987.0
2008-10-02 23:50:00,97.62,97.63,97.62,97.62,382799987.0
2008-10-02 23:51:00,97.62,97.62,97.62,97.62,386999985.0
2008-10-02 23:52:00,97.62,97.62,97.62,97.62,257999990.0
2008-10-02 23:53:00,97.62,97.62,97.62,97.62,77399997.0
2008-10-02 23:54:00,97.62,97.62,97.62,97.62,180599993.0
2008-10-02 23:55:00,97.62,97.62,97.62,97.62,851399967.0
2008-10-02 23:56:00,97.62,97.62,97.62,97.62,464399982.0
2008-10-02 23:57:00,97.62,97.62,97.61,97.62,477299982.0
2008-10-02 23:58:00,97.62,97.62,97.62,97.62,283799989.0
2008-10-02 23:59:00,97.62,97.62,97.62,97.62,25799999.0
2008-10-03 00:00:00,97.62,97.62,97.62,97.62,103199996.0
2008-10-03 00:01:00,97.62,97.62,97.62,97.62,128999995.0
2008-10-03 00:02:00,97.62,97.645,97.62,97.645,430199984.0
2008-10-03 00:03:00,97.645,97.645,97.635,97.635,34800000.0
2008-10-03 00:04:00,97.63,97.64,97.625,97.625,110400000.0
2008-10-03 00:05:00,97.625,97.625,97.565,97.57,86799999.0
2008-10-03 00:06:00,97.57,97.61,97.55,97.58,139799997.0
2008-10-03 00:07:00,97.59,97.59,97.55,97.56,25200000.0
2008-10-03 00:08:00,97.56,97.59,97.535,97.57,66200000.0
2008-10-03 00:09:00,97.575,97.575,97.56,97.56,15800000.0
2008-10-03 00:10:00,97.555,97.565,97.545,97.545,20000000.0
2008-10-03 00:11:00,97.55,97.565,97.51,97.51,42600000.0
2008-10-03 00:12:00,97.51,97.51,97.485,97.495,22600000.0
2008-10-03 00:13:00,97.495,97.52,97.485,97.485,34000000.0
2008-10-03 00:14:00,97.485,97.485,97.425,97.435,36200000.0
2008-10-03 00:15:00,97.43,97.44,97.42,97.435,19000000.0
2008-10-03 00:16:00,97.435,97.44,97.395,97.425,76600000.0
2008-10-03 00:17:00,97.415,97.415,97.385,97.385,80900000.0
2008-10-03 00:18:00,97.38,97.415,97.38,97.415,31400000.0
2008-10-03 00:19:00,97.415,97.425,97.415,97.425,2000000.0
2008-10-03 00:20:00,97.46,97.46,97.44,97.45,126000000.0
2008-10-03 00:21:00,97.42,97.43,97.39,97.39,126000000.0
2008-10-03 00:22:00,97.39,97.39,97.385,97.39,10200000.0
2008-10-03 00:23:00,97.395,97.42,97.35,97.395,41400000.0
2008-10-03 00:24:00,97.405,97.41,97.395,97.395,6000000.0
2008-10-03 00:25:00,97.385,97.42,97.37,97.405,26000000.0
2008-10-03 00:26:00,97.4,97.4,97.39,97.39,4000000.0
2008-10-03 00:27:00,97.39,97.4,97.37,97.37,29600000.0
2008-10-03 00:28:00,97.37,97.39,97.37,97.39,54400000.0
2008-10-03 00:29:00,97.39,97.405,97.39,97.395,28800000.0
2008-10-03 00:30:00,97.395,97.41,97.39,97.4,29200000.0
2008-10-03 00:31:00,97.4,97.41,97.4,97.41,46000000.0
2008-10-03 00:32:00,97.41,97.42,97.41,97.41,14800000.0
2008-10-03 00:33:00,97.41,97.42,97.41,97.42,13000000.0
2008-10-03 00:34:00,97.425,97.44,97.425,97.44,4000000.0
2008-10-03 00:35:00,97.435,97.44,97.435,97.44,4000000.0
2008-10-03 00:36:00,97.44,97.445,97.44,97.44,3000000.0
2008-10-03 00:37:00,97.44,97.445,97.44,97.445,7000000.0
2008-10-03 00:38:00,97.435,97.445,97.435,97.445,15000000.0
2008-10-03 00:39:00,97.44,97.44,97.435,97.435,4000000.0
2008-10-03 00:40:00,97.435,97.45,97.415,97.44,15000000.0
2008-10-03 00:41:00,97.47,97.47,97.45,97.45,15000000.0
2008-10-03 00:43:00,97.445,97.445,97.435,97.44,15000000.0
2008-10-03 00:44:00,97.445,97.455,97.435,97.44,15000000.0
2008-10-03 00:45:00,97.44,97.45,97.44,97.44,6000000.0
2008-10-03 00:46:00,97.445,97.445,97.435,97.435,6000000.0
2008-10-03 00:47:00,97.435,97.445,97.435,97.445,3000000.0
2008-10-03 00:48:00,97.455,97.455,97.44,97.445,16000000.0
2008-10-03 00:49:00,97.44,97.45,97.44,97.45,10000000.0
2008-10-03 00:51:00,97.45,97.455,97.45,97.455,5000000.0
2008-10-03 00:52:00,97.455,97.465,97.455,97.465,13000000.0
2008-10-03 00:53:00,97.47,97.475,97.465,97.47,29000000.0
2008-10-03 00:54:00,97.465,97.465,97.44,97.44,457999994.0
2008-10-03 00:55:00,97.44,97.45,97.43,97.43,521799983.0
2008-10-03 00:56:00,97.43,97.43,97.43,97.43,1161299958.0
2008-10-03 00:57:00,97.43,97.44,97.43,97.43,646099976.0
2008-10-03 00:58:00,97.43,97.43,97.43,97.43,464399982.0
2008-10-03 00:59:00,97.43,97.455,97.43,97.45,330999990.0
2008-10-03 01:00:00,97.45,97.49,97.45,97.49,13000000.0
2008-10-03 01:01:00,97.49,97.545,97.49,97.505,262199999.0
2008-10-03 01:02:00,97.505,97.525,97.49,97.525,225900003.0
2008-10-03 01:03:00,97.525,97.535,97.525,97.53,175099997.0
2008-10-03 01:04:00,97.53,97.53,97.53,97.53,180699994.0
2008-10-03 01:05:00,97.53,97.53,97.53,97.53,77399997.0
2008-10-03 01:06:00,97.53,97.53,97.53,97.53,77399997.0
2008-10-03 01:07:00,97.53,97.53,97.53,97.53,206399992.0
2008-10-03 01:08:00,97.53,97.53,97.53,97.53,103199996.0
2008-10-03 01:09:00,97.53,97.53,97.53,97.53,154799994.0
2008-10-03 01:10:00,97.53,97.53,97.44,97.44,207399992.0
2008-10-03 01:11:00,97.44,97.465,97.44,97.465,8000000.0
2008-10-03 01:12:00,97.475,97.495,97.475,97.485,17000000.0
2008-10-03 01:13:00,97.48,97.5,97.48,97.495,30800000.0
2008-10-03 01:14:00,97.495,97.5,97.49,97.49,50400000.0
2008-10-03 01:15:00,97.49,97.505,97.485,97.485,49200000.0
2008-10-03 01:16:00,97.485,97.535,97.485,97.535,69400000.0
2008-10-03 01:17:00,97.53,97.555,97.52,97.52,187200000.0
2008-10-03 01:18:00,97.525,97.53,97.52,97.525,45600000.0
2008-10-03 01:19:00,97.52,97.53,97.515,97.515,74400000.0
2008-10-03 01:20:00,97.515,97.525,97.5,97.5,127200000.0
2008-10-03 01:21:00,97.5,97.5,97.475,97.48,116400000.0
2008-10-03 01:22:00,97.5,97.5,97.49,97.49,132000000.0
2008-10-03 01:23:00,97.48,97.485,97.47,97.485,132000000.0
2008-10-03 01:24:00,97.485,97.51,97.485,97.51,109800000.0
2008-10-03 01:25:00,97.51,97.515,97.51,97.515,20400000.0
2008-10-03 01:26:00,97.515,97.515,97.495,97.505,57600000.0
2008-10-03 01:27:00,97.51,97.51,97.475,97.475,73200000.0
2008-10-03 01:28:00,97.485,97.49,97.48,97.48,63600000.0
2008-10-03 01:29:00,97.48,97.5,97.48,97.48,57600000.0
2008-10-03 01:30:00,97.5,97.5,97.48,97.48,14400000.0
2008-10-03 01:31:00,97.48,97.48,97.475,97.475,14400000.0
2008-10-03 01:32:00,97.475,97.475,97.46,97.46,32400000.0
2008-10-03 01:33:00,97.465,97.47,97.465,97.47,20400000.0
2008-10-03 01:34:00,97.47,97.47,97.46,97.46,16800000.0
2008-10-03 01:35:00,97.45,97.45,97.45,97.45,7200000.0
2008-10-03 01:36:00,97.46,97.47,97.455,97.465,91200000.0
2008-10-03 01:37:00,97.465,97.465,97.39,97.39,129600000.0
2008-10-03 01:38:00,97.39,97.395,97.39,97.395,40200000.0
2008-10-03 01:39:00,97.395,97.415,97.39,97.395,87300000.0
2008-10-03 01:40:00,97.4,97.4,97.39,97.395,151200000.0
2008-10-03 01:41:00,97.405,97.415,97.39,97.39,234000000.0
2008-10-03 01:42:00,97.39,97.39,97.29,97.325,519700000.0
2008-10-03 01:43:00,97.325,97.34,97.3,97.33,252000000.0
2008-10-03 01:44:00,97.33,97.34,97.32,97.335,121200000.0
2008-10-03 01:45:00,97.335,97.35,97.315,97.34,223200000.0
2008-10-03 01:46:00,97.34,97.34,97.305,97.305,232800000.0
2008-10-03 01:47:00,97.31,97.31,97.25,97.27,382800000.0
2008-10-03 01:48:00,97.275,97.29,97.235,97.24,421800000.0
2008-10-03 01:49:00,97.235,97.235,97.15,97.19,2011400035.0
2008-10-03 01:50:00,97.19,97.23,97.19,97.21,988400015.0
2008-10-03 01:51:00,97.215,97.26,97.195,97.22,233400000.0
2008-10-03 01:52:00,97.225,97.25,97.22,97.24,180000000.0
2008-10-03 01:53:00,97.25,97.25,97.185,97.21,252100000.0
2008-10-03 01:54:00,97.21,97.215,97.19,97.19,154800000.0
2008-10-03 01:55:00,97.185,97.205,97.18,97.205,158400000.0
2008-10-03 01:56:00,97.21,97.235,97.2,97.21,272400000.0
2008-10-03 01:57:00,97.215,97.215,97.2,97.2,37200000.0
2008-10-03 01:58:00,97.2,97.23,97.195,97.22,141600000.0
2008-10-03 01:59:00,97.22,97.225,97.19,97.225,268800000.0
2008-10-03 02:00:00,97.22,97.22,97.18,97.185,243600000.0
2008-10-03 02:01:00,97.19,97.195,97.18,97.185,174000000.0
2008-10-03 02:02:00,97.19,97.19,97.17,97.18,162000000.0
2008-10-03 02:03:00,97.18,97.21,97.175,97.21,98400000.0
2008-10-03 02:04:00,97.215,97.24,97.215,97.235,154800000.0
2008-10-03 02:05:00,97.245,97.26,97.24,97.26,219600000.0
2008-10-03 02:06:00,97.265,97.28,97.24,97.245,285600000.0
2008-10-03 02:07:00,97.245,97.245,97.22,97.225,146400000.0
2008-10-03 02:08:00,97.23,97.235,97.205,97.225,216000000.0
2008-10-03 02:09:00,97.23,97.235,97.21,97.23,366000000.0
2008-10-03 02:10:00,97.225,97.235,97.205,97.21,264000000.0
2008-10-03 02:11:00,97.205,97.22,97.195,97.2,141600000.0
2008-10-03 02:12:00,97.2,97.2,97.18,97.195,111600000.0
2008-10-03 02:13:00,97.21,97.22,97.205,97.215,112800000.0
2008-10-03 02:14:00,97.22,97.24,97.215,97.235,249600000.0
2008-10-03 02:15:00,97.24,97.245,97.225,97.225,128400000.0
2008-10-03 02:16:00,97.225,97.255,97.22,97.245,240000000.0
2008-10-03 02:17:00,97.25,97.26,97.245,97.255,94800000.0
2008-10-03 02:18:00,97.26,97.26,97.245,97.255,168000000.0
2008-10-03 02:19:00,97.25,97.26,97.245,97.255,63600000.0
2008-10-03 02:20:00,97.245,97.245,97.22,97.22,222000000.0
2008-10-03 02:21:00,97.22,97.235,97.22,97.22,91200000.0
2008-10-03 02:22:00,97.22,97.22,97.14,97.14,39600000.0
2008-10-03 02:23:00,97.16,97.175,97.155,97.16,243600000.0
2008-10-03 02:24:00,97.155,97.16,97.135,97.15,214800000.0
2008-10-03 02:25:00,97.15,97.15,97.14,97.145,102000000.0
2008-10-03 02:26:00,97.15,97.15,97.135,97.145,214200000.0
2008-10-03 02:27:00,97.145,97.145,97.135,97.135,244200000.0
2008-10-03 02:28:00,97.14,97.14,97.08,97.1,165000000.0
2008-10-03 02:29:00,97.105,97.13,97.08,97.1,393000000.0
2008-10-03 02:30:00,97.095,97.135,97.09,97.135,275400000.0
2008-10-03 02:31:00,97.13,97.13,97.11,97.115,32400000.0
2008-10-03 02:32:00,97.11,97.125,97.11,97.125,66000000.0
2008-10-03 02:33:00,97.12,97.15,97.12,97.14,129600000.0
2008-10-03 02:34:00,97.145,97.17,97.145,97.165,96600000.0
2008-10-03 02:35:00,97.16,97.17,97.15,97.155,108000000.0
2008-10-03 02:36:00,97.155,97.16,97.145,97.145,190800000.0
2008-10-03 02:37:00,97.15,97.155,97.13,97.135,231600000.0
2008-10-03 02:38:00,97.14,97.145,97.11,97.115,143400000.0
2008-10-03 02:39:00,97.12,97.13,97.095,97.1,135600000.0
2008-10-03 02:40:00,97.095,97.11,97.075,97.105,338400000.0
2008-10-03 02:41:00,97.11,97.125,97.095,97.115,147000000.0
2008-10-03 02:42:00,97.12,97.14,97.12,97.14,102000000.0
2008-10-03 02:43:00,97.14,97.15,97.135,97.15,93600000.0
2008-10-03 02:44:00,97.15,97.15,97.135,97.14,93600000.0
2008-10-03 02:45:00,97.145,97.165,97.14,97.14,253800000.0
2008-10-03 02:46:00,97.145,97.15,97.125,97.14,289200000.0
2008-10-03 02:47:00,97.135,97.155,97.135,97.145,196200000.0
2008-10-03 02:48:00,97.15,97.155,97.145,97.15,58200000.0
2008-10-03 02:49:00,97.155,97.155,97.145,97.15,56400000.0
2008-10-03 02:50:00,97.16,97.18,97.15,97.175,150000000.0
2008-10-03 02:51:00,97.17,97.21,97.165,97.2,271200000.0
2008-10-03 02:52:00,97.2,97.205,97.19,97.205,111600000.0
2008-10-03 02:53:00,97.21,97.225,97.205,97.215,145800000.0
2008-10-03 02:54:00,97.215,97.255,97.215,97.25,311400000.0
2008-10-03 02:55:00,97.25,97.255,97.23,97.24,411000000.0
2008-10-03 02:56:00,97.245,97.265,97.24,97.26,261600000.0
2008-10-03 02:57:00,97.255,97.265,97.25,97.26,313200000.0
2008-10-03 02:58:00,97.255,97.26,97.245,97.26,58200000.0
2008-10-03 02:59:00,97.26,97.26,97.25,97.25,64200000.0
2008-10-03 03:00:00,97.26,97.265,97.25,97.265,72600000.0
2008-10-03 03:01:00,97.26,97.28,97.26,97.265,220200000.0
2008-10-03 03:02:00,97.265,97.27,97.25,97.26,106200000.0
2008-10-03 03:03:00,97.26,97.26,97.245,97.25,207000000.0
2008-10-03 03:04:00,97.25,97.25,97.225,97.225,165000000.0
2008-10-03 03:05:00,97.23,97.24,97.23,97.235,73200000.0
2008-10-03 03:06:00,97.23,97.24,97.22,97.23,159600000.0
2008-10-03 03:07:00,97.23,97.25,97.23,97.245,59400000.0
2008-10-03 03:08:00,97.24,97.25,97.235,97.25,106200000.0
2008-10-03 03:09:00,97.245,97.27,97.245,97.27,157800000.0
2008-10-03 03:10:00,97.27,97.295,97.265,97.29,151800000.0
2008-10-03 03:11:00,97.29,97.3,97.28,97.285,60600000.0
2008-10-03 03:12:00,97.285,97.29,97.28,97.285,94800000.0
2008-10-03 03:13:00,97.28,97.285,97.255,97.255,146400000.0
2008-10-03 03:14:00,97.255,97.26,97.235,97.235,144000000.0
2008-10-03 03:15:00,97.235,97.245,97.225,97.23,166200000.0
2008-10-03 03:16:00,97.235,97.24,97.22,97.235,96600000.0
2008-10-03 03:17:00,97.235,97.24,97.22,97.24,80400000.0
2008-10-03 03:18:00,97.235,97.235,97.19,97.215,210400000.0
2008-10-03 03:19:00,97.21,97.22,97.205,97.21,231600000.0
2008-10-03 03:20:00,97.215,97.215,97.19,97.2,108600000.0
2008-10-03 03:21:00,97.195,97.215,97.19,97.215,157200000.0
2008-10-03 03:22:00,97.215,97.265,97.205,97.25,128400000.0
2008-10-03 03:23:00,97.255,97.255,97.21,97.235,130200000.0
2008-10-03 03:24:00,97.24,97.255,97.22,97.23,226200000.0
2008-10-03 03:25:00,97.23,97.245,97.215,97.215,159600000.0
2008-10-03 03:26:00,97.22,97.23,97.22,97.22,206400000.0
2008-10-03 03:27:00,97.22,97.23,97.22,97.23,120600000.0
2008-10-03 03:28:00,97.23,97.23,97.215,97.22,220800000.0
2008-10-03 03:29:00,97.23,97.23,97.22,97.22,32400000.0
2008-10-03 03:30:00,97.23,97.23,97.215,97.215,108600000.0
2008-10-03 03:31:00,97.21,97.225,97.2,97.215,148200000.0
2008-10-03 03:32:00,97.215,97.225,97.205,97.225,66600000.0
2008-10-03 03:33:00,97.225,97.225,97.215,97.22,131400000.0
2008-10-03 03:34:00,97.22,97.22,97.19,97.19,160800000.0
2008-10-03 03:35:00,97.19,97.19,97.15,97.155,228600000.0
2008-10-03 03:36:00,97.16,97.19,97.145,97.19,257400000.0
2008-10-03 03:37:00,97.19,97.19,97.19,97.19,19200000.0
2008-10-03 03:38:00,97.19,97.215,97.19,97.19,142800000.0
2008-10-03 03:39:00,97.19,97.195,97.19,97.195,54000000.0
2008-10-03 03:40:00,97.195,97.195,97.175,97.19,191400000.0
2008-10-03 03:41:00,97.185,97.22,97.18,97.19,264000000.0
2008-10-03 03:42:00,97.19,97.205,97.17,97.175,123600000.0
2008-10-03 03:43:00,97.175,97.2,97.175,97.2,172800000.0
2008-10-03 03:44:00,97.215,97.22,97.2,97.205,139200000.0
2008-10-03 03:45:00,97.2,97.23,97.19,97.23,83400000.0
2008-10-03 03:46:00,97.235,97.25,97.225,97.23,168000000.0
2008-10-03 03:47:00,97.24,97.245,97.215,97.235,388200000.0
2008-10-03 03:48:00,97.24,97.31,97.24,97.31,376800000.0
2008-10-03 03:49:00,97.31,97.36,97.305,97.34,323400000.0
2008-10-03 03:50:00,97.345,97.365,97.335,97.35,203400000.0
2008-10-03 03:51:00,97.355,97.43,97.355,97.43,304200000.0
2008-10-03 03:52:00,97.41,97.44,97.39,97.4,275600000.0
2008-10-03 03:53:00,97.405,97.43,97.395,97.425,343100000.0
2008-10-03 03:54:00,97.425,97.425,97.385,97.395,224400000.0
2008-10-03 03:55:00,97.395,97.41,97.385,97.4,384600000.0
2008-10-03 03:56:00,97.405,97.435,97.4,97.425,172800000.0
2008-10-03 03:57:00,97.42,97.425,97.4,97.415,112200000.0
2008-10-03 03:58:00,97.415,97.42,97.395,97.41,126000000.0
2008-10-03 03:59:00,97.415,97.465,97.415,97.435,166700000.0
2008-10-03 04:00:00,97.43,97.44,97.41,97.435,153200000.0
2008-10-03 04:01:00,97.44,97.46,97.435,97.455,203400000.0
2008-10-03 04:02:00,97.45,97.475,97.45,97.46,129000000.0
2008-10-03 04:03:00,97.455,97.485,97.43,97.43,192600000.0
2008-10-03 04:04:00,97.44,97.45,97.43,97.44,150000000.0
2008-10-03 04:05:00,97.435,97.45,97.42,97.42,372600002.0
2008-10-03 04:06:00,97.42,97.42,97.42,97.42,354000001.0
2008-10-03 04:07:00,97.425,97.445,97.42,97.42,374400002.0
2008-10-03 04:08:00,97.42,97.42,97.38,97.39,266400000.0
2008-10-03 04:09:00,97.395,97.42,97.38,97.42,549000000.0
2008-10-03 04:10:00,97.42,97.42,97.42,97.42,158400000.0
2008-10-03 04:11:00,97.42,97.425,97.375,97.385,766200003.0
2008-10-03 04:12:00,97.41,97.41,97.365,97.385,155400000.0
2008-10-03 04:13:00,97.38,97.39,97.345,97.345,225000000.0
2008-10-03 04:14:00,97.355,97.365,97.35,97.36,186000000.0
2008-10-03 04:15:00,97.355,97.375,97.355,97.36,142800000.0
2008-10-03 04:16:00,97.365,97.37,97.355,97.355,218400000.0
2008-10-03 04:17:00,97.375,97.46,97.365,97.37,394700000.0
2008-10-03 04:18:00,97.37,97.37,97.32,97.33,494600000.0
2008-10-03 04:19:00,97.33,97.37,97.325,97.37,336200000.0
2008-10-03 04:20:00,97.375,97.375,97.31,97.34,591499999.0
2008-10-03 04:21:00,97.335,97.34,97.33,97.34,42000000.0
2008-10-03 04:22:00,97.34,97.34,97.32,97.32,73800000.0
2008-10-03 04:23:00,97.325,97.355,97.315,97.33,120300000.0
2008-10-03 04:24:00,97.33,97.33,97.33,97.33,7200000.0
2008-10-03 04:25:00,97.33,97.37,97.32,97.37,226800000.0
2008-10-03 04:26:00,97.37,97.37,97.33,97.34,88200000.0
2008-10-03 04:27:00,97.34,97.37,97.33,97.33,259600000.0
2008-10-03 04:28:00,97.34,97.34,97.325,97.33,33600000.0
2008-10-03 04:29:00,97.345,97.37,97.325,97.37,175400000.0
2008-10-03 04:30:00,97.37,97.37,97.325,97.36,87000000.0
2008-10-03 04:31:00,97.37,97.37,97.325,97.37,203900000.0
2008-10-03 04:32:00,97.37,97.37,97.37,97.37,38700000.0
2008-10-03 04:33:00,97.37,97.37,97.37,97.37,25800000.0
2008-10-03 04:34:00,97.37,97.37,97.37,97.37,40600000.0
2008-10-03 04:35:00,97.37,97.37,97.37,97.37,68300000.0
2008-10-03 04:36:00,97.37,97.375,97.37,97.375,50000000.0
2008-10-03 04:37:00,97.38,97.395,97.38,97.395,84600000.0
2008-10-03 04:38:00,97.4,97.4,97.395,97.395,34800000.0
2008-10-03 04:39:00,97.395,97.395,97.375,97.385,75600000.0
2008-10-03 04:40:00,97.385,97.395,97.38,97.39,270600000.0
2008-10-03 04:41:00,97.385,97.39,97.385,97.39,41400000.0
2008-10-03 04:42:00,97.39,97.415,97.385,97.4,121000000.0
2008-10-03 04:43:00,97.4,97.4,97.375,97.395,376900000.0
2008-10-03 04:44:00,97.395,97.4,97.375,97.395,144500000.0
2008-10-03 04:45:00,97.39,97.415,97.39,97.415,217600000.0
2008-10-03 04:46:00,97.415,97.43,97.41,97.415,69200000.0
2008-10-03 04:47:00,97.415,97.45,97.41,97.435,149200000.0
2008-10-03 04:48:00,97.435,97.44,97.425,97.435,317700000.0
2008-10-03 04:49:00,97.435,97.44,97.43,97.435,212100000.0
2008-10-03 04:50:00,97.435,97.44,97.42,97.43,148500000.0
2008-10-03 04:51:00,97.425,97.44,97.41,97.425,29900000.0
2008-10-03 04:52:00,97.43,97.455,97.425,97.45,44800000.0
2008-10-03 04:53:00,97.445,97.445,97.425,97.425,48600000.0
2008-10-03 04:54:00,97.42,97.42,97.41,97.415,11000000.0
2008-10-03 04:55:00,97.415,97.43,97.415,97.43,9000000.0
2008-10-03 04:56:00,97.43,97.435,97.43,97.435,13000000.0
2008-10-03 04:57:00,97.43,97.44,97.42,97.43,29200000.0
2008-10-03 04:58:00,97.425,97.425,97.405,97.415,32900000.0
2008-10-03 04:59:00,97.41,97.41,97.395,97.405,23000000.0
2008-10-03 05:00:00,97.4,97.41,97.39,97.405,75000000.0
2008-10-03 05:01:00,97.415,97.44,97.415,97.42,172400000.0
2008-10-03 05:02:00,97.42,97.42,97.405,97.405,203400000.0
2008-10-03 05:03:00,97.415,97.415,97.405,97.415,48600000.0
2008-10-03 05:04:00,97.415,97.415,97.41,97.415,115800000.0
2008-10-03 05:05:00,97.415,97.435,97.41,97.425,172800000.0
2008-10-03 05:06:00,97.425,97.425,97.415,97.42,90600000.0
2008-10-03 05:07:00,97.42,97.43,97.42,97.43,25800000.0
2008-10-03 05:08:00,97.43,97.43,97.415,97.43,50400000.0
2008-10-03 05:09:00,97.45,97.455,97.435,97.445,40200000.0
2008-10-03 05:10:00,97.445,97.445,97.385,97.395,139800000.0
2008-10-03 05:11:00,97.39,97.4,97.36,97.375,210100000.0
2008-10-03 05:12:00,97.375,97.39,97.375,97.385,127200000.0
2008-10-03 05:13:00,97.385,97.385,97.355,97.365,126600000.0
2008-10-03 05:14:00,97.365,97.37,97.36,97.37,72000000.0
2008-10-03 05:15:00,97.375,97.405,97.37,97.405,68400000.0
2008-10-03 05:16:00,97.4,97.415,97.4,97.415,80400000.0
2008-10-03 05:17:00,97.415,97.415,97.41,97.41,90000000.0
2008-10-03 05:18:00,97.415,97.415,97.395,97.4,151200000.0
2008-10-03 05:19:00,97.4,97.405,97.4,97.405,226200000.0
2008-10-03 05:20:00,97.405,97.42,97.4,97.42,243000000.0
2008-10-03 05:21:00,97.42,97.42,97.405,97.405,127200000.0
2008-10-03 05:22:00,97.41,97.415,97.405,97.415,125400000.0
2008-10-03 05:23:00,97.42,97.43,97.42,97.43,28800000.0
2008-10-03 05:24:00,97.435,97.435,97.43,97.435,76800000.0
2008-10-03 05:25:00,97.435,97.45,97.435,97.445,88200000.0
2008-10-03 05:26:00,97.445,97.485,97.435,97.485,289800000.0
2008-10-03 05:27:00,97.485,97.485,97.46,97.465,210000000.0
2008-10-03 05:28:00,97.465,97.48,97.465,97.465,133200000.0
2008-10-03 05:29:00,97.465,97.465,97.425,97.445,77400000.0
2008-10-03 05:30:00,97.44,97.445,97.425,97.445,106200000.0
2008-10-03 05:31:00,97.45,97.45,97.445,97.45,17400000.0
2008-10-03 05:32:00,97.445,97.46,97.425,97.435,183000000.0
2008-10-03 05:33:00,97.435,97.435,97.42,97.435,210600000.0
2008-10-03 05:34:00,97.435,97.435,97.42,97.42,243600000.0
2008-10-03 05:35:00,97.425,97.435,97.425,97.435,49800000.0
2008-10-03 05:36:00,97.43,97.44,97.42,97.42,121800000.0
2008-10-03 05:37:00,97.425,97.425,97.415,97.42,94800000.0
2008-10-03 05:38:00,97.415,97.465,97.415,97.465,223400000.0
2008-10-03 05:39:00,97.465,97.475,97.455,97.465,163200000.0
2008-10-03 05:40:00,97.47,97.47,97.45,97.455,43000000.0
2008-10-03 05:41:00,97.45,97.46,97.42,97.43,39800000.0
2008-10-03 05:42:00,97.425,97.43,97.415,97.42,48000000.0
2008-10-03 05:43:00,97.415,97.425,97.41,97.42,82200000.0
2008-10-03 05:44:00,97.415,97.425,97.395,97.405,154800000.0
2008-10-03 05:45:00,97.41,97.41,97.395,97.405,54600000.0
2008-10-03 05:46:00,97.405,97.43,97.405,97.415,147000000.0
2008-10-03 05:47:00,97.415,97.425,97.415,97.42,48000000.0
2008-10-03 05:48:00,97.425,97.465,97.425,97.465,22000000.0
2008-10-03 05:49:00,97.46,97.465,97.46,97.46,26400000.0
2008-10-03 05:50:00,97.455,97.46,97.43,97.43,161100000.0
2008-10-03 05:51:00,97.43,97.44,97.43,97.44,90200000.0
2008-10-03 05:52:00,97.445,97.445,97.43,97.43,26000000.0
2008-10-03 05:53:00,97.43,97.43,97.42,97.42,20000000.0
2008-10-03 05:54:00,97.42,97.42,97.4,97.4,34800000.0
2008-10-03 05:55:00,97.405,97.435,97.4,97.435,132100000.0
2008-10-03 05:56:00,97.435,97.465,97.43,97.46,145800000.0
2008-10-03 05:57:00,97.46,97.47,97.435,97.45,76800000.0
2008-10-03 05:58:00,97.46,97.48,97.45,97.465,265200000.0
2008-10-03 05:59:00,97.465,97.505,97.465,97.5,240600000.0
2008-10-03 06:00:00,97.51,97.55,97.51,97.545,81600000.0
2008-10-03 06:01:00,97.54,97.58,97.53,97.57,279000000.0
2008-10-03 06:02:00,97.565,97.575,97.54,97.545,186600000.0
2008-10-03 06:03:00,97.545,97.545,97.53,97.54,100800000.0
2008-10-03 06:04:00,97.54,97.545,97.525,97.525,154200000.0
2008-10-03 06:05:00,97.53,97.535,97.53,97.53,49200000.0
2008-10-03 06:06:00,97.53,97.53,97.515,97.525,104400000.0
2008-10-03 06:07:00,97.52,97.53,97.515,97.53,242400000.0
2008-10-03 06:08:00,97.53,97.555,97.53,97.535,168600000.0
2008-10-03 06:09:00,97.535,97.565,97.515,97.565,333000000.0
2008-10-03 06:10:00,97.565,97.58,97.565,97.575,141600000.0
2008-10-03 06:11:00,97.575,97.605,97.575,97.595,208800000.0
2008-10-03 06:12:00,97.595,97.605,97.57,97.59,386400000.0
2008-10-03 06:13:00,97.595,97.63,97.59,97.63,175800000.0
2008-10-03 06:14:00,97.64,97.655,97.63,97.64,376200000.0
2008-10-03 06:15:00,97.64,97.78,97.64,97.75,428700000.0
2008-10-03 06:16:00,97.75,97.77,97.715,97.74,398500000.0
2008-10-03 06:17:00,97.74,97.75,97.73,97.73,270800000.0
2008-10-03 06:18:00,97.74,97.75,97.74,97.745,231000000.0
2008-10-03 06:19:00,97.745,97.755,97.74,97.75,220200000.0
2008-10-03 06:20:00,97.755,97.77,97.75,97.765,121200000.0
2008-10-03 06:21:00,97.76,97.77,97.755,97.765,120600000.0
2008-10-03 06:22:00,97.76,97.795,97.755,97.795,175200000.0
2008-10-03 06:23:00,97.795,97.855,97.795,97.845,244800000.0
2008-10-03 06:24:00,97.84,97.875,97.83,97.855,636700000.0
2008-10-03 06:25:00,97.855,97.875,97.845,97.845,415200000.0
2008-10-03 06:26:00,97.845,97.855,97.83,97.845,222000000.0
2008-10-03 06:27:00,97.84,97.845,97.83,97.835,88200000.0
2008-10-03 06:28:00,97.84,97.875,97.835,97.87,226800000.0
2008-10-03 06:29:00,97.875,97.9,97.855,97.86,439200000.0
2008-10-03 06:30:00,97.865,97.885,97.845,97.845,194400000.0
2008-10-03 06:31:00,97.84,97.85,97.815,97.83,175800000.0
2008-10-03 06:32:00,97.835,97.84,97.815,97.84,190200000.0
2008-10-03 06:33:00,97.84,97.84,97.815,97.815,194400000.0
2008-10-03 06:34:00,97.81,97.82,97.8,97.815,99000000.0
2008-10-03 06:35:00,97.82,97.885,97.79,97.875,296200000.0
2008-10-03 06:36:00,97.86,97.885,97.835,97.835,206400000.0
2008-10-03 06:37:00,97.83,97.835,97.83,97.83,299400000.0
2008-10-03 06:38:00,97.84,97.86,97.835,97.84,174000000.0
2008-10-03 06:39:00,97.835,97.86,97.83,97.84,280400000.0
2008-10-03 06:40:00,97.84,97.845,97.83,97.84,188600000.0
2008-10-03 06:41:00,97.84,97.84,97.83,97.83,113200000.0
2008-10-03 06:42:00,97.83,97.83,97.83,97.83,22400000.0
2008-10-03 06:43:00,97.83,97.83,97.83,97.83,10000000.0
2008-10-03 06:44:00,97.83,97.83,97.785,97.79,64000000.0
2008-10-03 06:45:00,97.795,97.82,97.77,97.77,121600000.0
2008-10-03 06:46:00,97.775,97.775,97.73,97.735,139800000.0
2008-10-03 06:47:00,97.735,97.74,97.68,97.68,245400000.0
2008-10-03 06:48:00,97.69,97.71,97.68,97.705,195600000.0
2008-10-03 06:49:00,97.705,97.705,97.68,97.695,93600000.0
2008-10-03 06:50:00,97.69,97.69,97.675,97.69,240600000.0
2008-10-03 06:51:00,97.695,97.7,97.695,97.695,42000000.0
2008-10-03 06:52:00,97.69,97.695,97.655,97.655,352800000.0
2008-10-03 06:53:00,97.655,97.655,97.645,97.655,111600000.0
2008-10-03 06:54:00,97.65,97.695,97.65,97.695,118800000.0
2008-10-03 06:55:00,97.69,97.765,97.69,97.765,45200000.0
2008-10-03 06:56:00,97.76,97.76,97.71,97.725,29200000.0
2008-10-03 06:57:00,97.735,97.775,97.735,97.765,145400000.0
2008-10-03 06:58:00,97.765,97.78,97.755,97.78,117600000.0
2008-10-03 06:59:00,97.78,97.78,97.75,97.765,88800000.0
2008-10-03 07:00:00,97.77,97.82,97.77,97.81,124200000.0
2008-10-03 07:01:00,97.805,97.825,97.79,97.825,145800000.0
2008-10-03 07:02:00,97.83,97.835,97.79,97.795,312600000.0
2008-10-03 07:03:00,97.805,97.815,97.8,97.8,68400000.0
2008-10-03 07:04:00,97.795,97.8,97.775,97.795,268800000.0
2008-10-03 07:05:00,97.8,97.805,97.79,97.795,270600000.0
2008-10-03 07:06:00,97.795,97.805,97.775,97.78,186600000.0
2008-10-03 07:07:00,97.78,97.8,97.78,97.78,124200000.0
2008-10-03 07:08:00,97.78,97.78,97.625,97.73,435300000.0
2008-10-03 07:09:00,97.73,97.74,97.68,97.72,761100000.0
2008-10-03 07:10:00,97.695,97.74,97.69,97.73,391500001.0
2008-10-03 07:11:00,97.73,97.74,97.675,97.7,183000000.0
2008-10-03 07:12:00,97.7,97.7,97.68,97.7,171600000.0
2008-10-03 07:13:00,97.695,97.695,97.675,97.68,88200000.0
2008-10-03 07:14:00,97.685,97.74,97.685,97.74,338400000.0
2008-10-03 07:15:00,97.74,97.74,97.74,97.74,51600000.0
2008-10-03 07:16:00,97.74,97.74,97.73,97.74,302700000.0
2008-10-03 07:17:00,97.74,97.745,97.74,97.74,169800000.0
2008-10-03 07:18:00,97.74,97.74,97.74,97.74,446100000.0
2008-10-03 07:19:00,97.74,97.765,97.695,97.745,561000001.0
2008-10-03 07:20:00,97.74,97.77,97.74,97.765,188100000.0
2008-10-03 07:21:00,97.77,97.775,97.76,97.765,279600000.0
2008-10-03 07:22:00,97.78,97.83,97.78,97.795,94200000.0
2008-10-03 07:23:00,97.79,97.8,97.78,97.78,97200000.0
2008-10-03 07:24:00,97.78,97.78,97.78,97.78,137100000.0
2008-10-03 07:25:00,97.785,97.81,97.785,97.81,149400000.0
2008-10-03 07:26:00,97.805,97.82,97.79,97.82,127800000.0
2008-10-03 07:27:00,97.815,97.815,97.78,97.78,277200000.0
2008-10-03 07:28:00,97.78,97.78,97.72,97.75,198600000.0
2008-10-03 07:29:00,97.765,97.775,97.72,97.765,109800000.0
2008-10-03 07:30:00,97.775,97.795,97.775,97.785,356400000.0
2008-10-03 07:31:00,97.78,97.815,97.73,97.785,231600000.0
2008-10-03 07:32:00,97.8,97.83,97.79,97.79,136200000.0
2008-10-03 07:33:00,97.795,97.84,97.79,97.83,177600000.0
2008-10-03 07:34:00,97.835,97.86,97.835,97.84,178200000.0
2008-10-03 07:35:00,97.845,97.855,97.845,97.845,36000000.0
2008-10-03 07:36:00,97.85,97.875,97.845,97.855,334200000.0
2008-10-03 07:37:00,97.855,97.86,97.85,97.86,53400000.0
2008-10-03 07:38:00,97.865,97.875,97.855,97.86,131400000.0
2008-10-03 07:39:00,97.855,97.865,97.85,97.85,52800000.0
2008-10-03 07:40:00,97.85,97.9,97.845,97.89,200400000.0
2008-10-03 07:41:00,97.89,97.89,97.855,97.855,111600000.0
2008-10-03 07:42:00,97.855,97.875,97.855,97.86,158400000.0
2008-10-03 07:43:00,97.86,97.885,97.86,97.875,111000000.0
2008-10-03 07:44:00,97.875,97.89,97.875,97.89,93600000.0
2008-10-03 07:45:00,97.89,97.915,97.885,97.895,156000000.0
2008-10-03 07:46:00,97.89,97.9,97.88,97.885,54000000.0
2008-10-03 07:47:00,97.885,97.895,97.875,97.895,171000000.0
2008-10-03 07:48:00,97.89,97.89,97.875,97.885,96600000.0
2008-10-03 07:49:00,97.88,97.905,97.875,97.905,108600000.0
2008-10-03 07:50:00,97.905,97.905,97.89,97.895,159000000.0
2008-10-03 07:51:00,97.91,97.91,97.89,97.895,58800000.0
2008-10-03 07:52:00,97.895,97.915,97.89,97.9,98400000.0
2008-10-03 07:53:00,97.9,97.915,97.895,97.91,80400000.0
2008-10-03 07:54:00,97.915,97.915,97.89,97.905,148200000.0
2008-10-03 07:55:00,97.9,97.905,97.88,97.88,133800000.0
2008-10-03 07:56:00,97.875,97.885,97.87,97.87,73200000.0
2008-10-03 07:57:00,97.875,97.89,97.87,97.89,56400000.0
2008-10-03 07:58:00,97.895,97.895,97.855,97.86,192600000.0
2008-10-03 07:59:00,97.865,97.91,97.86,97.89,201000000.0
2008-10-03 08:00:00,97.89,97.99,97.875,97.97,130800000.0
2008-10-03 08:01:00,97.965,97.965,97.915,97.945,142200000.0
2008-10-03 08:02:00,97.935,97.95,97.875,97.9,230100000.0
2008-10-03 08:03:00,97.91,97.91,97.865,97.91,359100000.0
2008-10-03 08:04:00,97.91,97.915,97.91,97.91,535800000.0
2008-10-03 08:05:00,97.91,97.91,97.84,97.85,367800000.0
2008-10-03 08:06:00,97.845,97.905,97.845,97.9,96000000.0
2008-10-03 08:07:00,97.9,97.9,97.815,97.85,301200000.0
2008-10-03 08:08:00,97.85,97.87,97.82,97.87,263100000.0
2008-10-03 08:09:00,97.875,97.885,97.85,97.865,67800000.0
2008-10-03 08:10:00,97.86,97.885,97.805,97.875,105900000.0
2008-10-03 08:11:00,97.87,97.875,97.85,97.855,69600000.0
2008-10-03 08:12:00,97.855,97.86,97.835,97.835,69600000.0
2008-10-03 08:13:00,97.84,97.855,97.84,97.845,63000000.0
2008-10-03 08:14:00,97.845,97.86,97.84,97.845,78000000.0
2008-10-03 08:15:00,97.85,97.865,97.84,97.85,114000000.0
2008-10-03 08:16:00,97.845,97.855,97.845,97.85,16200000.0
2008-10-03 08:17:00,97.845,97.855,97.845,97.845,21000000.0
2008-10-03 08:18:00,97.85,97.85,97.84,97.85,30600000.0
2008-10-03 08:19:00,97.845,97.86,97.845,97.85,44400000.0
2008-10-03 08:20:00,97.845,97.86,97.835,97.84,69000000.0
2008-10-03 08:21:00,97.845,97.87,97.84,97.855,120600000.0
2008-10-03 08:22:00,97.85,97.87,97.845,97.865,64800000.0
2008-10-03 08:23:00,97.855,97.855,97.685,97.74,280700000.0
2008-10-03 08:24:00,97.74,97.775,97.7,97.775,177300000.0
2008-10-03 08:25:00,97.78,97.83,97.775,97.815,70800000.0
2008-10-03 08:26:00,97.815,97.825,97.755,97.815,70800000.0
2008-10-03 08:27:00,97.82,97.825,97.765,97.81,74400000.0
2008-10-03 08:28:00,97.82,97.82,97.8,97.815,194700000.0
2008-10-03 08:29:00,97.82,97.835,97.815,97.825,102100000.0
2008-10-03 08:30:00,97.83,97.835,97.82,97.825,41400000.0
2008-10-03 08:31:00,97.825,97.87,97.815,97.87,211900000.0
2008-10-03 08:32:00,97.875,97.885,97.845,97.86,118200000.0
2008-10-03 08:33:00,97.86,97.86,97.86,97.86,2000000.0
2008-10-03 08:34:00,97.845,97.875,97.795,97.855,34300000.0
2008-10-03 08:35:00,97.855,97.855,97.815,97.83,118800000.0
2008-10-03 08:36:00,97.825,97.835,97.82,97.83,29000000.0
2008-10-03 08:37:00,97.82,97.855,97.81,97.835,268500000.0
2008-10-03 08:38:00,97.835,97.845,97.82,97.83,210000000.0
2008-10-03 08:39:00,97.83,97.875,97.825,97.84,339600000.0
2008-10-03 08:40:00,97.84,97.845,97.82,97.825,214800000.0
2008-10-03 08:41:00,97.825,97.83,97.78,97.78,95400000.0
2008-10-03 08:42:00,97.785,97.79,97.725,97.725,285600000.0
2008-10-03 08:43:00,97.74,97.75,97.73,97.73,228600000.0
2008-10-03 08:44:00,97.73,97.745,97.67,97.685,232100000.0
2008-10-03 08:45:00,97.685,97.785,97.65,97.775,255000000.0
2008-10-03 08:46:00,97.755,97.8,97.745,97.79,349300000.0
2008-10-03 08:47:00,97.785,97.785,97.75,97.76,480300000.0
2008-10-03 08:48:00,97.76,97.85,97.715,97.795,424800000.0
2008-10-03 08:49:00,97.8,97.815,97.705,97.73,207700000.0
2008-10-03 08:50:00,97.725,97.75,97.72,97.745,193500000.0
2008-10-03 08:51:00,97.74,97.765,97.74,97.765,55400000.0
2008-10-03 08:52:00,97.765,97.77,97.725,97.755,66600000.0
2008-10-03 08:53:00,97.755,97.77,97.745,97.755,253600000.0
2008-10-03 08:54:00,97.75,97.75,97.73,97.73,300500000.0
2008-10-03 08:55:00,97.73,97.745,97.685,97.7,397700000.0
2008-10-03 08:56:00,97.7,97.72,97.69,97.72,190000000.0
2008-10-03 08:57:00,97.72,97.75,97.71,97.735,401400000.0
2008-10-03 08:58:00,97.735,97.75,97.715,97.725,281600000.0
2008-10-03 08:59:00,97.725,97.775,97.71,97.775,175700000.0
2008-10-03 09:00:00,97.775,97.785,97.765,97.785,229700000.0
2008-10-03 09:01:00,97.785,97.805,97.78,97.8,102900000.0
2008-10-03 09:02:00,97.805,97.81,97.795,97.81,205900000.0
2008-10-03 09:03:00,97.815,97.84,97.75,97.75,330900000.0
2008-10-03 09:04:00,97.745,97.75,97.73,97.74,263300000.0
2008-10-03 09:05:00,97.74,97.745,97.72,97.74,259200000.0
2008-10-03 09:06:00,97.74,97.765,97.735,97.76,251300000.0
2008-10-03 09:07:00,97.76,97.76,97.715,97.725,248700000.0
2008-10-03 09:08:00,97.73,97.735,97.655,97.655,378800000.0
2008-10-03 09:09:00,97.645,97.685,97.61,97.66,440700000.0
2008-10-03 09:10:00,97.66,97.66,97.615,97.615,232600000.0
2008-10-03 09:11:00,97.615,97.645,97.615,97.64,157000000.0
2008-10-03 09:12:00,97.64,97.67,97.64,97.67,158100000.0
2008-10-03 09:13:00,97.66,97.725,97.65,97.655,488000000.0
2008-10-03 09:14:00,97.655,97.66,97.63,97.65,363800000.0
2008-10-03 09:15:00,97.645,97.645,97.575,97.58,520200000.0
2008-10-03 09:16:00,97.58,97.585,97.555,97.555,367400000.0
2008-10-03 09:17:00,97.555,97.565,97.545,97.565,235800000.0
2008-10-03 09:18:00,97.57,97.595,97.555,97.575,287800000.0
2008-10-03 09:19:00,97.57,97.575,97.54,97.545,237100000.0
2008-10-03 09:20:00,97.545,97.55,97.52,97.53,139200000.0
2008-10-03 09:21:00,97.525,97.53,97.5,97.505,301800000.0
2008-10-03 09:22:00,97.505,97.53,97.505,97.515,224100000.0
2008-10-03 09:23:00,97.52,97.52,97.495,97.5,231100000.0
2008-10-03 09:24:00,97.505,97.51,97.465,97.485,458400000.0
2008-10-03 09:25:00,97.485,97.525,97.455,97.525,460700000.0
2008-10-03 09:26:00,97.52,97.54,97.5,97.535,248000000.0
2008-10-03 09:27:00,97.535,97.58,97.535,97.57,275300000.0
2008-10-03 09:28:00,97.575,97.58,97.505,97.535,495400003.0
2008-10-03 09:29:00,97.535,97.55,97.53,97.545,142300000.0
2008-10-03 09:30:00,97.55,97.55,97.535,97.535,241900000.0
2008-10-03 09:31:00,97.53,97.53,97.51,97.52,154500000.0
2008-10-03 09:32:00,97.52,97.52,97.485,97.49,168400000.0
2008-10-03 09:33:00,97.49,97.49,97.47,97.47,246600000.0
2008-10-03 09:34:00,97.47,97.49,97.46,97.47,472900000.0
2008-10-03 09:35:00,97.47,97.48,97.415,97.425,505800000.0
2008-10-03 09:36:00,97.42,97.45,97.405,97.415,555800000.0
2008-10-03 09:37:00,97.415,97.435,97.405,97.415,380600000.0
2008-10-03 09:38:00,97.415,97.45,97.4,97.45,542400000.0
2008-10-03 09:39:00,97.445,97.51,97.44,97.51,429400000.0
2008-10-03 09:40:00,97.51,97.515,97.4,97.4,493800000.0
2008-10-03 09:41:00,97.4,97.45,97.37,97.45,433600000.0
2008-10-03 09:42:00,97.45,97.47,97.445,97.45,736800000.0
2008-10-03 09:43:00,97.455,97.47,97.4,97.4,528300000.0
2008-10-03 09:44:00,97.4,97.425,97.35,97.355,344500000.0
2008-10-03 09:45:00,97.35,97.46,97.335,97.46,262000000.0
2008-10-03 09:46:00,97.46,97.48,97.445,97.45,231900000.0
2008-10-03 09:47:00,97.455,97.46,97.455,97.46,5600000.0
2008-10-03 09:48:00,97.455,97.46,97.435,97.435,44100000.0
2008-10-03 09:49:00,97.435,97.48,97.41,97.465,445900000.0
2008-10-03 09:50:00,97.465,97.465,97.445,97.455,298700000.0
2008-10-03 09:51:00,97.46,97.465,97.445,97.445,338000000.0
2008-10-03 09:52:00,97.44,97.465,97.425,97.45,280800000.0
2008-10-03 09:53:00,97.45,97.465,97.35,97.39,423300000.0
2008-10-03 09:54:00,97.395,97.435,97.39,97.435,182600000.0
2008-10-03 09:55:00,97.435,97.44,97.42,97.425,283000000.0
2008-10-03 09:56:00,97.425,97.43,97.36,97.36,279000000.0
2008-10-03 09:57:00,97.36,97.41,97.345,97.35,516499992.0
2008-10-03 09:58:00,97.35,97.35,97.325,97.35,612399980.0
2008-10-03 09:59:00,97.35,97.35,97.28,97.295,714799984.0
2008-10-03 10:00:00,97.295,97.41,97.275,97.395,341300000.0
2008-10-03 10:01:00,97.395,97.405,97.335,97.37,385000000.0
2008-10-03 10:02:00,97.37,97.375,97.32,97.355,246400000.0
2008-10-03 10:03:00,97.36,97.465,97.36,97.455,510400000.0
2008-10-03 10:04:00,97.455,97.48,97.425,97.425,320400000.0
2008-10-03 10:05:00,97.44,97.445,97.4,97.405,436500000.0
2008-10-03 10:06:00,97.41,97.455,97.39,97.435,632800000.0
2008-10-03 10:07:00,97.44,97.465,97.415,97.415,404200000.0
2008-10-03 10:08:00,97.415,97.49,97.415,97.475,282500000.0
2008-10-03 10:09:00,97.48,97.49,97.45,97.45,323600000.0
2008-10-03 10:10:00,97.45,97.45,97.415,97.435,345500000.0
2008-10-03 10:11:00,97.43,97.48,97.41,97.48,322400000.0
2008-10-03 10:12:00,97.475,97.495,97.475,97.48,271400000.0
2008-10-03 10:13:00,97.48,97.485,97.43,97.45,284200000.0
2008-10-03 10:14:00,97.455,97.485,97.445,97.48,348900000.0
2008-10-03 10:15:00,97.48,97.51,97.45,97.45,429100000.0
2008-10-03 10:16:00,97.45,97.47,97.45,97.455,765800003.0
2008-10-03 10:17:00,97.455,97.47,97.44,97.47,258200000.0
2008-10-03 10:18:00,97.47,97.48,97.425,97.445,486000000.0
2008-10-03 10:19:00,97.445,97.455,97.435,97.44,222500000.0
2008-10-03 10:20:00,97.44,97.46,97.44,97.46,46800000.0
2008-10-03 10:21:00,97.46,97.46,97.44,97.45,63700000.0
2008-10-03 10:22:00,97.45,97.46,97.41,97.44,242800000.0
2008-10-03 10:23:00,97.44,97.44,97.425,97.44,177900000.0
2008-10-03 10:24:00,97.44,97.475,97.395,97.45,358300000.0
2008-10-03 10:25:00,97.45,97.485,97.445,97.485,240500000.0
2008-10-03 10:26:00,97.485,97.495,97.465,97.47,364300000.0
2008-10-03 10:27:00,97.47,97.48,97.47,97.47,77500000.0
2008-10-03 10:28:00,97.47,97.51,97.445,97.48,240000000.0
2008-10-03 10:29:00,97.485,97.495,97.465,97.465,52300000.0
2008-10-03 10:30:00,97.465,97.47,97.46,97.47,20700000.0
2008-10-03 10:31:00,97.465,97.465,97.44,97.45,257800000.0
2008-10-03 10:32:00,97.45,97.455,97.42,97.42,198000000.0
2008-10-03 10:33:00,97.42,97.47,97.42,97.46,350100000.0
2008-10-03 10:34:00,97.455,97.47,97.445,97.465,132500000.0
2008-10-03 10:35:00,97.465,97.475,97.425,97.425,281200000.0
2008-10-03 10:36:00,97.42,97.44,97.415,97.435,141500000.0
2008-10-03 10:37:00,97.435,97.46,97.425,97.44,336100000.0
2008-10-03 10:38:00,97.425,97.47,97.425,97.465,152800000.0
2008-10-03 10:39:00,97.46,97.475,97.445,97.465,259200000.0
2008-10-03 10:40:00,97.47,97.485,97.455,97.46,231900000.0
2008-10-03 10:41:00,97.46,97.46,97.36,97.405,337200000.0
2008-10-03 10:42:00,97.41,97.41,97.355,97.38,416700000.0
2008-10-03 10:43:00,97.375,97.435,97.365,97.41,321900000.0
2008-10-03 10:44:00,97.415,97.44,97.41,97.415,258100000.0
2008-10-03 10:45:00,97.415,97.43,97.405,97.415,318500000.0
2008-10-03 10:46:00,97.415,97.415,97.38,97.405,278900000.0
2008-10-03 10:47:00,97.42,97.475,97.42,97.465,513000000.0
2008-10-03 10:48:00,97.465,97.48,97.45,97.475,91300000.0
2008-10-03 10:49:00,97.47,97.475,97.45,97.47,190800000.0
2008-10-03 10:50:00,97.47,97.5,97.47,97.5,203200000.0
2008-10-03 10:51:00,97.5,97.505,97.48,97.5,196400000.0
2008-10-03 10:52:00,97.495,97.545,97.49,97.495,392800000.0
2008-10-03 10:53:00,97.495,97.585,97.465,97.585,520500000.0
2008-10-03 10:54:00,97.585,97.615,97.575,97.585,153300000.0
2008-10-03 10:55:00,97.585,97.61,97.565,97.565,169700000.0
2008-10-03 10:56:00,97.565,97.595,97.52,97.52,395500000.0
2008-10-03 10:57:00,97.52,97.535,97.5,97.53,321800000.0
2008-10-03 10:58:00,97.53,97.565,97.495,97.52,313700000.0
2008-10-03 10:59:00,97.53,97.605,97.52,97.59,348400000.0
2008-10-03 11:00:00,97.61,97.61,97.47,97.495,368500000.0
2008-10-03 11:01:00,97.5,97.52,97.48,97.515,177700000.0
2008-10-03 11:02:00,97.51,97.515,97.48,97.505,313800000.0
2008-10-03 11:03:00,97.5,97.505,97.47,97.485,348100000.0
2008-10-03 11:04:00,97.48,97.495,97.445,97.48,675900000.0
2008-10-03 11:05:00,97.475,97.5,97.47,97.49,175200000.0
2008-10-03 11:06:00,97.495,97.505,97.49,97.5,216000000.0
2008-10-03 11:07:00,97.5,97.51,97.485,97.51,252400000.0
2008-10-03 11:08:00,97.51,97.635,97.5,97.63,411400000.0
2008-10-03 11:09:00,97.625,97.625,97.595,97.595,216200000.0
2008-10-03 11:10:00,97.59,97.605,97.585,97.595,67800000.0
2008-10-03 11:11:00,97.59,97.59,97.51,97.51,166000000.0
2008-10-03 11:12:00,97.515,97.52,97.505,97.52,247900000.0
2008-10-03 11:13:00,97.52,97.535,97.51,97.535,167400000.0
2008-10-03 11:14:00,97.535,97.59,97.525,97.575,178600000.0
2008-10-03 11:15:00,97.58,97.6,97.575,97.6,211800000.0
2008-10-03 11:16:00,97.6,97.69,97.595,97.675,136900000.0
2008-10-03 11:17:00,97.675,97.73,97.67,97.73,232200000.0
2008-10-03 11:18:00,97.73,97.74,97.7,97.7,228600000.0
2008-10-03 11:19:00,97.705,97.745,97.685,97.74,266400000.0
2008-10-03 11:20:00,97.74,97.76,97.695,97.7,408400000.0
2008-10-03 11:21:00,97.695,97.695,97.67,97.685,392100000.0
2008-10-03 11:22:00,97.685,97.76,97.685,97.745,448200000.0
2008-10-03 11:23:00,97.74,97.765,97.69,97.69,582000000.0
2008-10-03 11:24:00,97.7,97.715,97.62,97.62,384800000.0
2008-10-03 11:25:00,97.625,97.725,97.62,97.72,463400000.0
2008-10-03 11:26:00,97.72,97.78,97.68,97.78,590000000.0
2008-10-03 11:27:00,97.775,97.79,97.735,97.79,395900000.0
2008-10-03 11:28:00,97.78,97.78,97.755,97.765,217200000.0
2008-10-03 11:29:00,97.76,97.8,97.76,97.8,323700000.0
2008-10-03 11:30:00,97.8,97.815,97.79,97.795,396100000.0
2008-10-03 11:31:00,97.795,97.795,97.72,97.755,220200000.0
2008-10-03 11:32:00,97.755,97.765,97.73,97.74,516400000.0
2008-10-03 11:33:00,97.74,97.75,97.665,97.705,305600000.0
2008-10-03 11:34:00,97.705,97.72,97.705,97.71,193200000.0
2008-10-03 11:35:00,97.71,97.73,97.66,97.68,360300000.0
2008-10-03 11:36:00,97.68,97.68,97.66,97.675,331800000.0
2008-10-03 11:37:00,97.675,97.675,97.63,97.635,358000000.0
2008-10-03 11:38:00,97.635,97.64,97.615,97.62,302400000.0
2008-10-03 11:39:00,97.625,97.63,97.605,97.605,382800000.0
2008-10-03 11:40:00,97.605,97.615,97.545,97.545,465000000.0
2008-10-03 11:41:00,97.545,97.565,97.49,97.53,585000000.0
2008-10-03 11:42:00,97.53,97.57,97.525,97.57,512200000.0
2008-10-03 11:43:00,97.57,97.58,97.525,97.54,709200000.0
2008-10-03 11:44:00,97.54,97.54,97.43,97.45,297000000.0
2008-10-03 11:45:00,97.45,97.545,97.435,97.535,676700000.0
2008-10-03 11:46:00,97.535,97.575,97.53,97.54,313800000.0
2008-10-03 11:47:00,97.535,97.54,97.455,97.505,598600000.0
2008-10-03 11:48:00,97.505,97.565,97.49,97.555,522500000.0
2008-10-03 11:49:00,97.55,97.615,97.54,97.605,535200000.0
2008-10-03 11:50:00,97.595,97.64,97.59,97.6,523200000.0
2008-10-03 11:51:00,97.615,97.64,97.595,97.635,568800000.0
2008-10-03 11:52:00,97.645,97.67,97.63,97.655,477600000.0
2008-10-03 11:53:00,97.655,97.655,97.59,97.59,725100000.0
2008-10-03 11:54:00,97.59,97.625,97.585,97.585,701600000.0
2008-10-03 11:55:00,97.59,97.6,97.565,97.58,395500000.0
2008-10-03 11:56:00,97.575,97.585,97.545,97.555,453800000.0
2008-10-03 11:57:00,97.555,97.565,97.545,97.55,292800000.0
2008-10-03 11:58:00,97.55,97.575,97.545,97.545,465900000.0
2008-10-03 11:59:00,97.545,97.56,97.53,97.555,289200000.0
2008-10-03 12:00:00,97.565,97.615,97.555,97.575,313600000.0
2008-10-03 12:01:00,97.58,97.605,97.565,97.585,248500000.0
2008-10-03 12:02:00,97.59,97.595,97.565,97.565,286200000.0
2008-10-03 12:03:00,97.575,97.605,97.535,97.595,475800000.0
2008-10-03 12:04:00,97.595,97.62,97.525,97.53,488200000.0
2008-10-03 12:05:00,97.52,97.53,97.5,97.525,257400000.0
2008-10-03 12:06:00,97.53,97.605,97.525,97.605,323000000.0
2008-10-03 12:07:00,97.605,97.61,97.545,97.58,562000001.0
2008-10-03 12:08:00,97.595,97.635,97.56,97.595,354400000.0
2008-10-03 12:09:00,97.59,97.64,97.55,97.58,385900000.0
2008-10-03 12:10:00,97.585,97.605,97.54,97.605,324000000.0
2008-10-03 12:11:00,97.605,97.645,97.6,97.645,355200000.0
2008-10-03 12:12:00,97.65,97.67,97.645,97.67,310200000.0
2008-10-03 12:13:00,97.665,97.665,97.58,97.58,249600000.0
2008-10-03 12:14:00,97.58,97.58,97.56,97.565,228000000.0
2008-10-03 12:15:00,97.57,97.595,97.565,97.58,335800000.0
2008-10-03 12:16:00,97.575,97.585,97.57,97.57,262400000.0
2008-10-03 12:17:00,97.58,97.58,97.53,97.57,128800000.0
2008-10-03 12:18:00,97.57,97.57,97.57,97.57,29800000.0
2008-10-03 12:19:00,97.57,97.575,97.57,97.57,67800000.0
2008-10-03 12:20:00,97.57,97.57,97.53,97.535,169500000.0
2008-10-03 12:21:00,97.54,97.57,97.54,97.56,172900000.0
2008-10-03 12:22:00,97.56,97.56,97.525,97.535,322200000.0
2008-10-03 12:23:00,97.535,97.555,97.52,97.555,188700000.0
2008-10-03 12:24:00,97.555,97.56,97.555,97.555,148200000.0
2008-10-03 12:25:00,97.56,97.595,97.545,97.555,406000000.0
2008-10-03 12:26:00,97.56,97.565,97.545,97.545,284300000.0
2008-10-03 12:27:00,97.545,97.59,97.54,97.585,478600000.0
2008-10-03 12:28:00,97.585,97.59,97.57,97.575,128100000.0
2008-10-03 12:29:00,97.57,97.595,97.56,97.595,394600000.0
2008-10-03 12:30:00,97.59,97.605,97.565,97.595,257200000.0
2008-10-03 12:31:00,97.59,97.675,97.585,97.635,455800000.0
2008-10-03 12:32:00,97.635,97.64,97.61,97.62,352400000.0
2008-10-03 12:33:00,97.62,97.66,97.615,97.635,160200000.0
2008-10-03 12:34:00,97.635,97.66,97.635,97.645,364800000.0
2008-10-03 12:35:00,97.645,97.665,97.625,97.655,651100000.0
2008-10-03 12:36:00,97.65,97.69,97.62,97.65,938100000.0
2008-10-03 12:37:00,97.645,97.67,97.64,97.645,430400000.0
2008-10-03 12:38:00,97.65,97.655,97.57,97.57,361900000.0
2008-10-03 12:39:00,97.57,97.575,97.54,97.54,350800000.0
2008-10-03 12:40:00,97.54,97.545,97.525,97.535,285200000.0
2008-10-03 12:41:00,97.54,97.56,97.52,97.535,420700000.0
2008-10-03 12:42:00,97.535,97.56,97.53,97.55,495300000.0
2008-10-03 12:43:00,97.55,97.565,97.54,97.55,312000000.0
2008-10-03 12:44:00,97.545,97.55,97.52,97.525,212800000.0
2008-10-03 12:45:00,97.52,97.54,97.46,97.485,315100000.0
2008-10-03 12:46:00,97.5,97.51,97.48,97.485,356100000.0
2008-10-03 12:47:00,97.48,97.485,97.385,97.385,402100000.0
2008-10-03 12:48:00,97.39,97.395,97.325,97.325,445300000.0
2008-10-03 12:49:00,97.32,97.355,97.32,97.355,304300000.0
2008-10-03 12:50:00,97.35,97.435,97.345,97.435,357000000.0
2008-10-03 12:51:00,97.435,97.47,97.42,97.46,297400000.0
2008-10-03 12:52:00,97.46,97.465,97.44,97.44,202600000.0
2008-10-03 12:53:00,97.445,97.455,97.41,97.45,352700000.0
2008-10-03 12:54:00,97.45,97.47,97.435,97.455,317100000.0
2008-10-03 12:55:00,97.455,97.455,97.345,97.405,417900000.0
2008-10-03 12:56:00,97.4,97.44,97.37,97.435,352500000.0
2008-10-03 12:57:00,97.435,97.435,97.375,97.375,267900000.0
2008-10-03 12:58:00,97.375,97.385,97.315,97.315,278200000.0
2008-10-03 12:59:00,97.32,97.36,97.28,97.285,603500000.0
2008-10-03 13:00:00,97.285,97.47,97.275,97.405,554900000.0
2008-10-03 13:01:00,97.405,97.49,97.4,97.48,441700000.0
2008-10-03 13:02:00,97.48,97.48,97.41,97.42,191700000.0
2008-10-03 13:03:00,97.425,97.435,97.385,97.405,453200000.0
2008-10-03 13:04:00,97.405,97.44,97.39,97.43,266300000.0
2008-10-03 13:05:00,97.425,97.455,97.41,97.455,214300000.0
2008-10-03 13:06:00,97.455,97.49,97.435,97.48,198200000.0
2008-10-03 13:07:00,97.485,97.52,97.47,97.51,539400000.0
2008-10-03 13:08:00,97.505,97.56,97.5,97.55,330100000.0
2008-10-03 13:09:00,97.56,97.56,97.535,97.55,179200000.0
2008-10-03 13:10:00,97.545,97.62,97.545,97.59,340100000.0
2008-10-03 13:11:00,97.595,97.6,97.585,97.59,142900000.0
2008-10-03 13:12:00,97.585,97.595,97.555,97.57,190800000.0
2008-10-03 13:13:00,97.575,97.575,97.545,97.545,268800000.0
2008-10-03 13:14:00,97.55,97.58,97.53,97.575,243400000.0
2008-10-03 13:15:00,97.57,97.58,97.56,97.58,151000000.0
2008-10-03 13:16:00,97.58,97.605,97.56,97.565,332100000.0
2008-10-03 13:17:00,97.565,97.565,97.535,97.55,163600000.0
2008-10-03 13:18:00,97.545,97.56,97.5,97.545,290300000.0
2008-10-03 13:19:00,97.55,97.565,97.53,97.555,385500000.0
2008-10-03 13:20:00,97.555,97.585,97.495,97.52,766500000.0
2008-10-03 13:21:00,97.525,97.555,97.52,97.555,248900000.0
2008-10-03 13:22:00,97.57,97.57,97.445,97.495,258300000.0
2008-10-03 13:23:00,97.49,97.49,97.46,97.485,299000000.0
2008-10-03 13:24:00,97.485,97.495,97.46,97.49,264700000.0
2008-10-03 13:25:00,97.49,97.49,97.455,97.455,175300000.0
2008-10-03 13:26:00,97.455,97.545,97.455,97.535,259000000.0
2008-10-03 13:27:00,97.535,97.555,97.525,97.54,363400000.0
2008-10-03 13:28:00,97.545,97.545,97.51,97.52,442200000.0
2008-10-03 13:29:00,97.515,97.525,97.515,97.525,202900000.0
2008-10-03 13:30:00,97.525,97.525,97.42,97.43,553700000.0
2008-10-03 13:31:00,97.43,97.515,97.43,97.505,436500000.0
2008-10-03 13:32:00,97.52,97.565,97.475,97.545,398900000.0
2008-10-03 13:33:00,97.545,97.545,97.525,97.545,410600000.0
2008-10-03 13:34:00,97.545,97.58,97.535,97.535,657200000.0
2008-10-03 13:35:00,97.53,97.545,97.5,97.515,335200000.0
2008-10-03 13:36:00,97.515,97.53,97.49,97.5,315900000.0
2008-10-03 13:37:00,97.5,97.525,97.49,97.515,416600000.0
2008-10-03 13:38:00,97.515,97.55,97.485,97.505,386100000.0
2008-10-03 13:39:00,97.505,97.56,97.505,97.535,472300000.0
2008-10-03 13:40:00,97.535,97.59,97.535,97.565,394200000.0
2008-10-03 13:41:00,97.56,97.585,97.555,97.575,320500000.0
2008-10-03 13:42:00,97.575,97.595,97.555,97.565,355500000.0
2008-10-03 13:43:00,97.565,97.565,97.495,97.495,461000000.0
2008-10-03 13:44:00,97.495,97.56,97.495,97.535,375800000.0
2008-10-03 13:45:00,97.53,97.59,97.505,97.575,551800000.0
2008-10-03 13:46:00,97.58,97.585,97.54,97.555,392000000.0
2008-10-03 13:47:00,97.555,97.575,97.53,97.565,277100000.0
2008-10-03 13:48:00,97.565,97.62,97.56,97.61,361100000.0
2008-10-03 13:49:00,97.61,97.62,97.585,97.585,266800000.0
2008-10-03 13:50:00,97.585,97.595,97.56,97.59,443700000.0
2008-10-03 13:51:00,97.59,97.605,97.565,97.59,615600000.0
2008-10-03 13:52:00,97.59,97.605,97.575,97.575,347400000.0
2008-10-03 13:53:00,97.58,97.59,97.565,97.575,462400000.0
2008-10-03 13:54:00,97.585,97.595,97.525,97.53,310700000.0
2008-10-03 13:55:00,97.535,97.545,97.53,97.545,507900000.0
2008-10-03 13:56:00,97.54,97.555,97.53,97.53,364800000.0
2008-10-03 13:57:00,97.53,97.56,97.53,97.54,393600000.0
2008-10-03 13:58:00,97.535,97.545,97.525,97.53,305500000.0
2008-10-03 13:59:00,97.53,97.56,97.53,97.56,232200000.0
2008-10-03 14:00:00,97.56,97.58,97.52,97.52,358000000.0
2008-10-03 14:01:00,97.525,97.535,97.505,97.525,448000000.0
2008-10-03 14:02:00,97.515,97.555,97.515,97.545,424900000.0
2008-10-03 14:03:00,97.545,97.545,97.49,97.53,374300000.0
2008-10-03 14:04:00,97.53,97.6,97.515,97.58,382100000.0
2008-10-03 14:05:00,97.59,97.59,97.53,97.565,250700000.0
2008-10-03 14:06:00,97.565,97.64,97.565,97.595,374600000.0
2008-10-03 14:07:00,97.595,97.605,97.58,97.58,395300000.0
2008-10-03 14:08:00,97.575,97.575,97.51,97.51,408700000.0
2008-10-03 14:09:00,97.505,97.535,97.46,97.465,395400000.0
2008-10-03 14:10:00,97.465,97.5,97.46,97.49,518400000.0
2008-10-03 14:11:00,97.49,97.5,97.48,97.48,404100000.0
2008-10-03 14:12:00,97.48,97.515,97.465,97.51,389800000.0
2008-10-03 14:13:00,97.505,97.51,97.415,97.43,467500000.0
2008-10-03 14:14:00,97.435,97.45,97.335,97.38,632700008.0
2008-10-03 14:15:00,97.36,97.36,97.34,97.35,639600008.0
2008-10-03 14:16:00,97.36,97.38,97.34,97.34,639600008.0
2008-10-03 14:17:00,97.38,97.385,97.33,97.34,639600008.0
2008-10-03 14:18:00,97.34,97.34,97.33,97.34,175600000.0
2008-10-03 14:19:00,97.34,97.465,97.335,97.37,455900000.0
2008-10-03 14:20:00,97.37,97.4,97.26,97.26,446000000.0
2008-10-03 14:21:00,97.26,97.3,97.235,97.285,534800000.0
2008-10-03 14:22:00,97.285,97.295,97.26,97.295,382400000.0
2008-10-03 14:23:00,97.295,97.325,97.28,97.295,279300000.0
2008-10-03 14:24:00,97.295,97.3,97.235,97.25,380100000.0
2008-10-03 14:25:00,97.25,97.275,97.235,97.265,482500000.0
2008-10-03 14:26:00,97.275,97.275,97.23,97.24,452000000.0
2008-10-03 14:27:00,97.25,97.25,97.17,97.215,531500000.0
2008-10-03 14:28:00,97.22,97.22,97.16,97.175,471600000.0
2008-10-03 14:29:00,97.175,97.245,97.105,97.15,440400001.0
2008-10-03 14:30:00,97.15,97.2,96.965,97.2,761800000.0
2008-10-03 14:31:00,97.205,97.225,97.06,97.14,497100000.0
2008-10-03 14:32:00,97.145,97.225,97.045,97.07,299100000.0
2008-10-03 14:33:00,97.09,97.29,97.09,97.29,220200000.0
2008-10-03 14:34:00,97.305,97.385,97.305,97.35,326100000.0
2008-10-03 14:35:00,97.35,97.455,97.35,97.45,242400000.0
2008-10-03 14:36:00,97.45,97.475,97.41,97.45,293700000.0
2008-10-03 14:37:00,97.45,97.49,97.44,97.44,519900000.0
2008-10-03 14:38:00,97.44,97.47,97.42,97.45,319500000.0
2008-10-03 14:39:00,97.45,97.45,97.395,97.425,330900000.0
2008-10-03 14:40:00,97.435,97.435,97.355,97.355,467000000.0
2008-10-03 14:41:00,97.355,97.435,97.355,97.41,725700000.0
2008-10-03 14:42:00,97.405,97.405,97.345,97.38,480800000.0
2008-10-03 14:43:00,97.38,97.41,97.37,97.405,493800000.0
2008-10-03 14:44:00,97.4,97.415,97.36,97.4,505000000.0
2008-10-03 14:45:00,97.395,97.49,97.37,97.49,476000000.0
2008-10-03 14:46:00,97.49,97.52,97.445,97.445,527100000.0
2008-10-03 14:47:00,97.45,97.455,97.415,97.43,653300000.0
2008-10-03 14:48:00,97.435,97.44,97.39,97.425,498700000.0
2008-10-03 14:49:00,97.42,97.42,97.245,97.265,649800000.0
2008-10-03 14:50:00,97.26,97.335,97.24,97.275,549200000.0
2008-10-03 14:51:00,97.275,97.315,97.16,97.315,582700000.0
2008-10-03 14:52:00,97.315,97.35,97.24,97.295,737900000.0
2008-10-03 14:53:00,97.29,97.31,97.185,97.2,556800000.0
2008-10-03 14:54:00,97.2,97.25,97.2,97.245,512600000.0
2008-10-03 14:55:00,97.245,97.245,97.17,97.17,377900000.0
2008-10-03 14:56:00,97.17,97.2,97.12,97.13,484700000.0
2008-10-03 14:57:00,97.13,97.14,97.0,97.025,483200000.0
2008-10-03 14:58:00,97.025,97.045,96.98,97.0,432200000.0
2008-10-03 14:59:00,96.995,97.085,96.99,97.05,631000000.0
2008-10-03 15:00:00,97.05,97.09,96.995,97.065,492200000.0
2008-10-03 15:01:00,97.055,97.075,96.995,97.075,784400000.0
2008-10-03 15:02:00,97.07,97.11,97.045,97.075,714800000.0
2008-10-03 15:03:00,97.075,97.12,97.075,97.115,208800000.0
2008-10-03 15:04:00,97.12,97.125,97.035,97.12,591800000.0
2008-10-03 15:05:00,97.12,97.165,97.065,97.085,490200000.0
2008-10-03 15:06:00,97.09,97.12,97.07,97.12,565200000.0
2008-10-03 15:07:00,97.12,97.15,97.1,97.1,454700000.0
2008-10-03 15:08:00,97.095,97.105,97.07,97.085,586400000.0
2008-10-03 15:09:00,97.09,97.155,97.09,97.115,623700000.0
2008-10-03 15:10:00,97.11,97.14,97.105,97.125,463500000.0
2008-10-03 15:11:00,97.11,97.125,97.09,97.1,575000000.0
2008-10-03 15:12:00,97.1,97.155,97.095,97.155,667700000.0
2008-10-03 15:13:00,97.15,97.155,97.11,97.15,453600000.0
2008-10-03 15:14:00,97.145,97.2,97.14,97.175,328400000.0
2008-10-03 15:15:00,97.175,97.175,97.135,97.135,393400000.0
2008-10-03 15:16:00,97.135,97.155,97.115,97.135,496100000.0
2008-10-03 15:17:00,97.135,97.165,97.11,97.12,481200000.0
2008-10-03 15:18:00,97.125,97.135,97.035,97.065,528600000.0
2008-10-03 15:19:00,97.065,97.105,97.015,97.06,590500000.0
2008-10-03 15:20:00,97.06,97.06,96.965,96.98,486100000.0
2008-10-03 15:21:00,96.98,97.015,96.855,96.86,600200000.0
2008-10-03 15:22:00,96.86,96.965,96.835,96.945,445000000.0
2008-10-03 15:23:00,96.95,96.985,96.95,96.96,744400000.0
2008-10-03 15:24:00,96.955,96.975,96.945,96.96,345500000.0
2008-10-03 15:25:00,96.965,96.98,96.945,96.96,495000000.0
2008-10-03 15:26:00,96.965,96.965,96.94,96.95,428900000.0
2008-10-03 15:27:00,96.95,96.995,96.94,96.985,490800000.0
2008-10-03 15:28:00,96.985,97.02,96.975,97.005,569700000.0
2008-10-03 15:29:00,97.0,97.0,96.945,96.945,539800000.0
2008-10-03 15:30:00,96.945,97.045,96.935,97.02,682900000.0
2008-10-03 15:31:00,97.01,97.105,97.01,97.105,574600000.0
2008-10-03 15:32:00,97.105,97.17,97.095,97.14,348300000.0
2008-10-03 15:33:00,97.135,97.2,97.12,97.185,216000000.0
2008-10-03 15:34:00,97.185,97.285,97.18,97.235,576200000.0
2008-10-03 15:35:00,97.23,97.33,97.195,97.325,853300000.0
2008-10-03 15:36:00,97.325,97.435,97.32,97.385,656200000.0
2008-10-03 15:37:00,97.39,97.54,97.38,97.54,635900000.0
2008-10-03 15:38:00,97.505,97.525,97.34,97.34,690600000.0
2008-10-03 15:39:00,97.34,97.44,97.34,97.4,592900000.0
2008-10-03 15:40:00,97.405,97.485,97.4,97.475,488200000.0
2008-10-03 15:41:00,97.475,97.565,97.475,97.555,624000000.0
2008-10-03 15:42:00,97.55,97.59,97.545,97.58,521800000.0
2008-10-03 15:43:00,97.58,97.58,97.51,97.54,422700000.0
2008-10-03 15:44:00,97.54,97.555,97.52,97.545,566300000.0
2008-10-03 15:45:00,97.545,97.545,97.435,97.455,654400000.0
2008-10-03 15:46:00,97.455,97.515,97.435,97.51,862100000.0
2008-10-03 15:47:00,97.51,97.56,97.485,97.53,461900000.0
2008-10-03 15:48:00,97.53,97.565,97.475,97.565,568200000.0
2008-10-03 15:49:00,97.57,97.57,97.495,97.515,538600000.0
2008-10-03 15:50:00,97.505,97.525,97.48,97.51,505900000.0
2008-10-03 15:51:00,97.51,97.51,97.465,97.475,308800000.0
2008-10-03 15:52:00,97.475,97.505,97.46,97.485,379300000.0
2008-10-03 15:53:00,97.485,97.525,97.465,97.505,479400000.0
2008-10-03 15:54:00,97.505,97.53,97.49,97.49,470300000.0
2008-10-03 15:55:00,97.49,97.51,97.41,97.415,629200000.0
2008-10-03 15:56:00,97.42,97.43,97.355,97.375,620100000.0
2008-10-03 15:57:00,97.375,97.46,97.37,97.44,421500000.0
2008-10-03 15:58:00,97.435,97.455,97.365,97.37,659800000.0
2008-10-03 15:59:00,97.37,97.405,97.27,97.28,230700000.0
2008-10-03 16:00:00,97.275,97.435,97.26,97.43,429800000.0
2008-10-03 16:01:00,97.43,97.435,97.36,97.415,634900000.0
2008-10-03 16:02:00,97.41,97.43,97.39,97.415,540200000.0
2008-10-03 16:03:00,97.415,97.42,97.375,97.4,522600000.0
2008-10-03 16:04:00,97.4,97.425,97.365,97.42,556300000.0
2008-10-03 16:05:00,97.42,97.425,97.38,97.385,616100000.0
2008-10-03 16:06:00,97.385,97.44,97.355,97.39,640800000.0
2008-10-03 16:07:00,97.395,97.44,97.385,97.425,603700000.0
2008-10-03 16:08:00,97.42,97.42,97.33,97.365,677000000.0
2008-10-03 16:09:00,97.365,97.39,97.36,97.38,306500000.0
2008-10-03 16:10:00,97.385,97.4,97.315,97.325,572100000.0
2008-10-03 16:11:00,97.325,97.365,97.325,97.355,585000000.0
2008-10-03 16:12:00,97.35,97.355,97.27,97.3,658400000.0
2008-10-03 16:13:00,97.3,97.35,97.295,97.345,448900000.0
2008-10-03 16:14:00,97.345,97.415,97.34,97.385,527500000.0
2008-10-03 16:15:00,97.405,97.47,97.405,97.445,516200000.0
2008-10-03 16:16:00,97.445,97.46,97.405,97.405,564900000.0
2008-10-03 16:17:00,97.41,97.465,97.405,97.455,543100000.0
2008-10-03 16:18:00,97.445,97.52,97.44,97.475,687300000.0
2008-10-03 16:19:00,97.475,97.535,97.475,97.515,617100000.0
2008-10-03 16:20:00,97.515,97.52,97.465,97.48,547700000.0
2008-10-03 16:21:00,97.485,97.535,97.47,97.47,678700000.0
2008-10-03 16:22:00,97.47,97.51,97.46,97.485,573900000.0
2008-10-03 16:23:00,97.48,97.485,97.45,97.45,500800000.0
2008-10-03 16:24:00,97.455,97.5,97.45,97.49,274400000.0
2008-10-03 16:25:00,97.49,97.5,97.44,97.45,608200000.0
2008-10-03 16:26:00,97.45,97.465,97.415,97.455,482100000.0
2008-10-03 16:27:00,97.455,97.495,97.435,97.495,518600000.0
2008-10-03 16:28:00,97.49,97.565,97.49,97.54,523500000.0
2008-10-03 16:29:00,97.54,97.585,97.51,97.585,462100000.0
2008-10-03 16:30:00,97.585,97.66,97.575,97.645,479400000.0
2008-10-03 16:31:00,97.65,97.71,97.64,97.695,622800000.0
2008-10-03 16:32:00,97.69,97.74,97.68,97.74,479900000.0
2008-10-03 16:33:00,97.745,97.75,97.695,97.72,435200000.0
2008-10-03 16:34:00,97.73,97.78,97.72,97.75,506300000.0
2008-10-03 16:35:00,97.75,97.785,97.75,97.78,564400000.0
2008-10-03 16:36:00,97.775,97.81,97.745,97.805,521700000.0
2008-10-03 16:37:00,97.805,97.83,97.78,97.805,588200000.0
2008-10-03 16:38:00,97.81,97.815,97.7,97.715,701300000.0
2008-10-03 16:39:00,97.715,97.725,97.665,97.7,630400000.0
2008-10-03 16:40:00,97.7,97.765,97.7,97.73,545400000.0
2008-10-03 16:41:00,97.73,97.825,97.715,97.805,533500000.0
2008-10-03 16:42:00,97.805,97.81,97.765,97.81,512800000.0
2008-10-03 16:43:00,97.815,97.855,97.805,97.815,526900000.0
2008-10-03 16:44:00,97.82,97.84,97.785,97.785,547500000.0
2008-10-03 16:45:00,97.785,97.825,97.775,97.815,406200000.0
2008-10-03 16:46:00,97.81,97.81,97.735,97.735,549700000.0
2008-10-03 16:47:00,97.74,97.775,97.735,97.775,401000000.0
2008-10-03 16:48:00,97.78,97.815,97.755,97.805,618000000.0
2008-10-03 16:49:00,97.805,97.85,97.8,97.845,586800000.0
2008-10-03 16:50:00,97.845,97.85,97.81,97.815,401700000.0
2008-10-03 16:51:00,97.825,97.86,97.825,97.84,477900000.0
2008-10-03 16:52:00,97.845,97.86,97.83,97.84,514000000.0
2008-10-03 16:53:00,97.85,98.035,97.845,98.03,379600000.0
2008-10-03 16:54:00,98.03,98.13,97.995,98.125,597100000.0
2008-10-03 16:55:00,98.125,98.185,98.085,98.085,599700000.0
2008-10-03 16:56:00,98.09,98.125,98.06,98.075,586800000.0
2008-10-03 16:57:00,98.07,98.1,98.035,98.05,617400000.0
2008-10-03 16:58:00,98.055,98.055,97.93,97.955,668500000.0
2008-10-03 16:59:00,97.95,97.975,97.78,97.855,653200000.0
2008-10-03 17:00:00,97.855,97.945,97.845,97.94,539600000.0
2008-10-03 17:01:00,97.94,97.99,97.94,97.955,762300000.0
2008-10-03 17:02:00,97.955,97.99,97.905,97.98,598000000.0
2008-10-03 17:03:00,97.98,98.035,97.975,97.975,399100000.0
2008-10-03 17:04:00,97.98,98.01,97.965,97.97,405500000.0
2008-10-03 17:05:00,97.97,97.995,97.95,97.99,526700000.0
2008-10-03 17:06:00,97.99,98.05,97.97,98.005,511900000.0
2008-10-03 17:07:00,98.005,98.025,97.975,97.985,433700000.0
2008-10-03 17:08:00,97.995,98.04,97.995,98.015,509300000.0
2008-10-03 17:09:00,98.015,98.06,98.015,98.04,376900000.0
2008-10-03 17:10:00,98.04,98.07,97.975,98.045,578100000.0
2008-10-03 17:11:00,98.045,98.065,97.995,98.005,562600000.0
2008-10-03 17:12:00,98.005,98.1,97.97,98.075,489000000.0
2008-10-03 17:13:00,98.075,98.09,98.015,98.025,559600000.0
2008-10-03 17:14:00,98.02,98.09,98.015,98.085,628800000.0
2008-10-03 17:15:00,98.085,98.155,98.075,98.14,472900000.0
2008-10-03 17:16:00,98.14,98.18,98.125,98.135,568700000.0
2008-10-03 17:17:00,98.14,98.14,98.1,98.125,443800000.0
2008-10-03 17:18:00,98.125,98.14,98.06,98.09,474800000.0
2008-10-03 17:19:00,98.09,98.125,98.085,98.115,407500000.0
2008-10-03 17:20:00,98.11,98.125,98.08,98.1,392500000.0
2008-10-03 17:21:00,98.095,98.095,98.045,98.06,388300000.0
2008-10-03 17:22:00,98.055,98.065,98.015,98.055,475600000.0
2008-10-03 17:23:00,98.065,98.115,98.06,98.065,345100000.0
2008-10-03 17:24:00,98.065,98.11,98.025,98.06,542700000.0
2008-10-03 17:25:00,98.065,98.085,98.065,98.07,492000000.0
2008-10-03 17:26:00,98.07,98.105,98.055,98.09,394500000.0
2008-10-03 17:27:00,98.09,98.12,98.06,98.075,878800000.0
2008-10-03 17:28:00,98.075,98.095,97.995,98.09,715800000.0
2008-10-03 17:29:00,98.085,98.155,98.085,98.1,451900000.0
2008-10-03 17:30:00,98.105,98.16,98.1,98.15,600700000.0
2008-10-03 17:31:00,98.155,98.18,98.105,98.105,532200000.0
2008-10-03 17:32:00,98.11,98.125,98.07,98.1,482000000.0
2008-10-03 17:33:00,98.1,98.1,98.045,98.08,472400000.0
2008-10-03 17:34:00,98.08,98.12,98.075,98.075,379000000.0
2008-10-03 17:35:00,98.075,98.125,98.06,98.125,536700000.0
2008-10-03 17:36:00,98.135,98.145,98.06,98.075,562800000.0
2008-10-03 17:37:00,98.08,98.09,98.04,98.09,496400000.0
2008-10-03 17:38:00,98.085,98.11,98.025,98.03,406800000.0
2008-10-03 17:39:00,98.03,98.035,97.965,98.01,222000000.0
2008-10-03 17:40:00,98.015,98.045,97.945,97.945,715500000.0
2008-10-03 17:41:00,97.94,98.005,97.935,97.985,566700000.0
2008-10-03 17:42:00,97.985,97.995,97.97,97.98,342000000.0
2008-10-03 17:43:00,97.99,98.0,97.97,97.98,292700000.0
2008-10-03 17:44:00,97.98,97.985,97.96,97.98,193200000.0
2008-10-03 17:45:00,97.975,98.015,97.96,97.96,315700000.0
2008-10-03 17:46:00,97.96,97.975,97.94,97.955,404100000.0
2008-10-03 17:47:00,97.955,97.97,97.94,97.96,406300000.0
2008-10-03 17:48:00,97.965,98.0,97.965,98.0,180900000.0
2008-10-03 17:49:00,97.995,98.025,97.975,98.01,245000000.0
2008-10-03 17:50:00,98.015,98.015,97.94,97.965,427900000.0
2008-10-03 17:51:00,97.96,97.97,97.935,97.935,466600000.0
2008-10-03 17:52:00,97.935,97.95,97.89,97.9,569100000.0
2008-10-03 17:53:00,97.9,97.905,97.88,97.885,275200000.0
2008-10-03 17:54:00,97.89,97.915,97.88,97.91,140100000.0
2008-10-03 17:55:00,97.91,97.92,97.9,97.9,193900000.0
2008-10-03 17:56:00,97.895,97.94,97.895,97.92,450900000.0
2008-10-03 17:57:00,97.92,97.93,97.9,97.915,171000000.0
2008-10-03 17:58:00,97.91,97.93,97.865,97.885,558700000.0
2008-10-03 17:59:00,97.885,97.885,97.76,97.81,563300000.0
2008-10-03 18:00:00,97.815,97.87,97.795,97.825,409000000.0
2008-10-03 18:01:00,97.825,97.905,97.825,97.89,446500000.0
2008-10-03 18:02:00,97.9,97.95,97.89,97.915,366500000.0
2008-10-03 18:03:00,97.92,97.925,97.91,97.92,152800000.0
2008-10-03 18:04:00,97.915,97.955,97.905,97.95,254700000.0
2008-10-03 18:05:00,97.95,97.965,97.93,97.95,474000000.0
2008-10-03 18:06:00,97.955,97.99,97.94,97.975,200000000.0
2008-10-03 18:07:00,97.985,98.02,97.945,97.97,286300000.0
2008-10-03 18:08:00,97.97,97.975,97.935,97.935,288600000.0
2008-10-03 18:09:00,97.935,97.935,97.885,97.895,331200000.0
2008-10-03 18:10:00,97.895,97.985,97.895,97.98,542500000.0
2008-10-03 18:11:00,97.97,97.995,97.95,97.99,348200000.0
2008-10-03 18:12:00,97.995,98.03,97.995,98.015,259600000.0
2008-10-03 18:13:00,98.025,98.03,97.99,98.0,320400000.0
2008-10-03 18:14:00,98.0,98.025,97.985,97.99,275400000.0
2008-10-03 18:15:00,97.995,97.995,97.965,97.97,375000000.0
2008-10-03 18:16:00,97.975,97.995,97.965,97.98,414000000.0
2008-10-03 18:17:00,97.985,98.02,97.98,98.015,174600000.0
2008-10-03 18:18:00,98.01,98.025,98.005,98.01,69000000.0
2008-10-03 18:19:00,98.01,98.015,97.975,97.99,208000000.0
2008-10-03 18:20:00,97.99,98.0,97.96,97.99,349200000.0
2008-10-03 18:21:00,97.985,97.995,97.91,97.93,433700000.0
2008-10-03 18:22:00,97.925,97.935,97.855,97.86,353600000.0
2008-10-03 18:23:00,97.86,97.86,97.805,97.86,472200000.0
2008-10-03 18:24:00,97.86,97.905,97.81,97.905,491200000.0
2008-10-03 18:25:00,97.895,97.965,97.885,97.935,451500000.0
2008-10-03 18:26:00,97.935,98.085,97.935,98.075,544300000.0
2008-10-03 18:27:00,98.07,98.08,97.975,97.98,502000000.0
2008-10-03 18:28:00,97.985,98.015,97.97,97.98,258000000.0
2008-10-03 18:29:00,97.985,98.015,97.975,98.0,210400000.0
2008-10-03 18:30:00,97.99,98.04,97.965,98.0,403300000.0
2008-10-03 18:31:00,98.0,98.035,98.0,98.025,105400000.0
2008-10-03 18:32:00,98.02,98.03,98.01,98.015,225800000.0
2008-10-03 18:33:00,98.02,98.02,97.985,97.985,244500000.0
2008-10-03 18:34:00,97.985,98.03,97.985,98.025,280400000.0
2008-10-03 18:35:00,98.02,98.045,97.975,97.995,354500000.0
2008-10-03 18:36:00,97.995,98.025,97.995,98.02,371400000.0
2008-10-03 18:37:00,98.025,98.055,98.01,98.055,232600000.0
2008-10-03 18:38:00,98.055,98.075,98.055,98.065,270000000.0
2008-10-03 18:39:00,98.065,98.095,98.06,98.08,454000000.0
2008-10-03 18:40:00,98.085,98.125,98.08,98.125,216000000.0
2008-10-03 18:41:00,98.125,98.13,98.07,98.07,382600000.0
2008-10-03 18:42:00,98.075,98.09,98.07,98.09,615000000.0
2008-10-03 18:43:00,98.09,98.135,98.075,98.125,527600000.0
2008-10-03 18:44:00,98.135,98.155,98.095,98.095,465000000.0
2008-10-03 18:45:00,98.095,98.115,98.08,98.1,296500000.0
2008-10-03 18:46:00,98.105,98.14,98.095,98.135,332400000.0
2008-10-03 18:47:00,98.135,98.16,98.125,98.16,220200000.0
2008-10-03 18:48:00,98.165,98.17,98.14,98.145,233400000.0
2008-10-03 18:49:00,98.145,98.145,98.14,98.14,105600000.0
2008-10-03 18:50:00,98.14,98.16,98.14,98.16,265000000.0
2008-10-03 18:51:00,98.16,98.18,98.15,98.16,74400000.0
2008-10-03 18:52:00,98.16,98.195,98.16,98.185,296400000.0
2008-10-03 18:53:00,98.185,98.19,98.125,98.125,394600000.0
2008-10-03 18:54:00,98.125,98.15,98.125,98.125,385200000.0
2008-10-03 18:55:00,98.125,98.16,98.1,98.11,415200000.0
2008-10-03 18:56:00,98.115,98.125,98.075,98.075,145800000.0
2008-10-03 18:57:00,98.08,98.165,98.08,98.155,269400000.0
2008-10-03 18:58:00,98.145,98.17,98.14,98.165,279600000.0
2008-10-03 18:59:00,98.165,98.205,98.09,98.16,403600000.0
2008-10-03 19:00:00,98.16,98.21,98.14,98.195,175600000.0
2008-10-03 19:01:00,98.2,98.22,98.195,98.2,37800000.0
2008-10-03 19:02:00,98.205,98.205,98.145,98.15,243600000.0
2008-10-03 19:03:00,98.15,98.18,98.15,98.18,209800000.0
2008-10-03 19:04:00,98.18,98.18,98.155,98.155,53200000.0
2008-10-03 19:05:00,98.155,98.21,98.15,98.2,151800000.0
2008-10-03 19:06:00,98.2,98.225,98.19,98.205,143200000.0
2008-10-03 19:07:00,98.2,98.25,98.125,98.25,139200000.0
2008-10-03 19:08:00,98.255,98.275,98.235,98.265,95200000.0
2008-10-03 19:09:00,98.27,98.305,98.27,98.305,103600000.0
2008-10-03 19:10:00,98.305,98.37,98.285,98.35,161400000.0
2008-10-03 19:11:00,98.345,98.405,98.34,98.39,146500000.0
2008-10-03 19:12:00,98.39,98.415,98.3,98.325,167400000.0
2008-10-03 19:13:00,98.325,98.375,98.31,98.335,193200000.0
2008-10-03 19:14:00,98.34,98.34,98.265,98.305,106500000.0
2008-10-03 19:15:00,98.295,98.34,98.29,98.33,54600000.0
2008-10-03 19:16:00,98.345,98.375,98.325,98.37,107400000.0
2008-10-03 19:17:00,98.37,98.375,98.315,98.34,155400000.0
2008-10-03 19:18:00,98.34,98.47,98.31,98.45,236800000.0
2008-10-03 19:19:00,98.455,98.455,98.42,98.435,102000000.0
2008-10-03 19:20:00,98.44,98.46,98.37,98.42,152100000.0
2008-10-03 19:21:00,98.425,98.515,98.405,98.515,291600000.0
2008-10-03 19:22:00,98.52,98.66,98.51,98.605,304500000.0
2008-10-03 19:23:00,98.605,98.635,98.415,98.485,846799994.0
2008-10-03 19:24:00,98.48,98.53,98.4,98.415,234999999.0
2008-10-03 19:25:00,98.42,98.435,98.35,98.385,132600000.0
2008-10-03 19:26:00,98.385,98.515,98.37,98.48,195500000.0
2008-10-03 19:27:00,98.475,98.53,98.36,98.385,287100000.0
2008-10-03 19:28:00,98.39,98.395,98.195,98.215,707999995.0
2008-10-03 19:29:00,98.205,98.31,98.2,98.3,223900000.0
2008-10-03 19:30:00,98.305,98.35,98.265,98.28,185400000.0
2008-10-03 19:31:00,98.28,98.29,98.2,98.28,208500000.0
2008-10-03 19:32:00,98.28,98.28,98.165,98.165,223400000.0
2008-10-03 19:33:00,98.155,98.2,98.015,98.04,281000000.0
2008-10-03 19:34:00,98.045,98.135,98.045,98.11,172800000.0
2008-10-03 19:35:00,98.105,98.155,98.045,98.155,217200000.0
2008-10-03 19:36:00,98.155,98.175,98.105,98.155,174600000.0
2008-10-03 19:37:00,98.15,98.17,98.07,98.075,163200000.0
2008-10-03 19:38:00,98.08,98.135,98.08,98.135,197400000.0
2008-10-03 19:39:00,98.145,98.21,98.135,98.195,164200000.0
2008-10-03 19:40:00,98.185,98.215,98.155,98.16,143700000.0
2008-10-03 19:41:00,98.155,98.18,98.135,98.16,147000000.0
2008-10-03 19:42:00,98.155,98.155,98.05,98.05,105600000.0
2008-10-03 19:43:00,98.05,98.085,97.93,97.93,204000000.0
2008-10-03 19:44:00,97.925,97.94,97.61,97.66,269700000.0
2008-10-03 19:45:00,97.675,97.835,97.65,97.735,418400000.0
2008-10-03 19:46:00,97.78,97.795,97.655,97.73,320800000.0
2008-10-03 19:47:00,97.73,97.87,97.715,97.84,270600000.0
2008-10-03 19:48:00,97.84,97.94,97.82,97.92,314200000.0
2008-10-03 19:49:00,97.93,97.98,97.91,97.935,196000000.0
2008-10-03 19:50:00,97.94,98.185,97.94,98.135,389400000.0
2008-10-03 19:51:00,98.135,98.135,97.95,97.995,248700000.0
2008-10-03 19:52:00,97.985,98.045,97.96,97.965,225400000.0
2008-10-03 19:53:00,97.955,98.075,97.955,98.03,314800000.0
2008-10-03 19:54:00,98.035,98.155,98.025,98.025,307000000.0
2008-10-03 19:55:00,98.03,98.205,98.02,98.18,295800000.0
2008-10-03 19:56:00,98.18,98.205,98.13,98.13,265800000.0
2008-10-03 19:57:00,98.125,98.21,98.125,98.17,163700000.0
2008-10-03 19:58:00,98.17,98.17,98.095,98.13,179600000.0
2008-10-03 19:59:00,98.125,98.17,98.12,98.16,156400000.0
2008-10-03 20:00:00,98.16,98.235,98.115,98.115,270300000.0
2008-10-03 20:01:00,98.115,98.135,98.065,98.1,219400000.0
2008-10-03 20:02:00,98.1,98.115,98.03,98.055,215700000.0
2008-10-03 20:03:00,98.05,98.105,97.955,97.965,389400000.0
2008-10-03 20:04:00,97.98,98.06,97.98,98.045,259000000.0
2008-10-03 20:05:00,98.045,98.155,98.025,98.15,267400000.0
2008-10-03 20:06:00,98.155,98.2,98.155,98.18,84100000.0
2008-10-03 20:07:00,98.175,98.215,98.115,98.145,228000000.0
2008-10-03 20:08:00,98.145,98.305,98.12,98.275,306800000.0
2008-10-03 20:09:00,98.275,98.31,98.245,98.275,244400000.0
2008-10-03 20:10:00,98.27,98.325,98.265,98.295,188400000.0
2008-10-03 20:11:00,98.29,98.31,98.25,98.265,178700000.0
2008-10-03 20:12:00,98.265,98.335,98.265,98.335,162600000.0
2008-10-03 20:13:00,98.34,98.405,98.29,98.38,218600000.0
2008-10-03 20:14:00,98.365,98.375,98.265,98.295,187600000.0
2008-10-03 20:15:00,98.305,98.335,98.235,98.245,133900000.0
2008-10-03 20:16:00,98.25,98.25,98.165,98.22,125400000.0
2008-10-03 20:17:00,98.215,98.235,98.205,98.21,104700000.0
2008-10-03 20:18:00,98.205,98.205,98.155,98.165,140200000.0
2008-10-03 20:19:00,98.175,98.18,98.145,98.16,70200000.0
2008-10-03 20:20:00,98.16,98.185,98.155,98.155,82200000.0
2008-10-03 20:21:00,98.15,98.15,97.93,98.015,229300000.0
2008-10-03 20:22:00,98.015,98.04,97.95,97.99,274700000.0
2008-10-03 20:23:00,97.985,97.995,97.945,97.945,267900000.0
2008-10-03 20:24:00,97.945,97.985,97.89,97.94,254900000.0
2008-10-03 20:25:00,97.935,97.95,97.9,97.925,148600000.0
2008-10-03 20:26:00,97.93,97.93,97.84,97.88,167500000.0
2008-10-03 20:27:00,97.885,97.885,97.735,97.765,222200000.0
2008-10-03 20:28:00,97.77,97.8,97.725,97.8,171100000.0
2008-10-03 20:29:00,97.8,97.84,97.77,97.775,236900000.0
2008-10-03 20:30:00,97.77,97.84,97.765,97.79,177500000.0
2008-10-03 20:31:00,97.795,97.815,97.725,97.735,228100000.0
2008-10-03 20:32:00,97.735,97.735,97.605,97.635,193200000.0
2008-10-03 20:33:00,97.625,97.75,97.6,97.75,228500000.0
2008-10-03 20:34:00,97.755,97.825,97.69,97.81,212400000.0
2008-10-03 20:35:00,97.805,97.865,97.79,97.82,140400000.0
2008-10-03 20:36:00,97.815,97.845,97.81,97.81,202200000.0
2008-10-03 20:37:00,97.81,97.825,97.78,97.805,165600000.0
2008-10-03 20:38:00,97.8,97.85,97.785,97.825,159000000.0
2008-10-03 20:39:00,97.83,97.86,97.75,97.765,187200000.0
2008-10-03 20:40:00,97.765,97.77,97.7,97.72,81600000.0
2008-10-03 20:41:00,97.715,97.75,97.61,97.7,222700000.0
2008-10-03 20:42:00,97.71,97.735,97.67,97.685,193700000.0
2008-10-03 20:43:00,97.695,97.715,97.66,97.705,114000000.0
2008-10-03 20:44:00,97.71,97.735,97.57,97.6,181200000.0
2008-10-03 20:45:00,97.605,97.625,97.5,97.605,210300000.0
2008-10-03 20:46:00,97.62,97.625,97.44,97.45,212400000.0
2008-10-03 20:47:00,97.445,97.5,97.395,97.44,176400000.0
2008-10-03 20:48:00,97.44,97.53,97.43,97.515,266900000.0
2008-10-03 20:49:00,97.52,97.59,97.5,97.525,133500000.0
2008-10-03 20:50:00,97.525,97.53,97.49,97.5,85200000.0
2008-10-03 20:51:00,97.5,97.56,97.5,97.54,109000000.0
2008-10-03 20:52:00,97.54,97.595,97.525,97.575,105600000.0
2008-10-03 20:53:00,97.57,97.6,97.5,97.5,210400000.0
2008-10-03 20:54:00,97.495,97.5,97.445,97.5,129600000.0
2008-10-03 20:55:00,97.49,97.525,97.48,97.49,111000000.0
2008-10-03 20:56:00,97.49,97.49,97.39,97.425,179800000.0
2008-10-03 20:57:00,97.43,97.45,97.42,97.435,100800000.0
2008-10-03 20:58:00,97.43,97.51,97.42,97.49,393000000.0
2008-10-03 20:59:00,97.49,97.59,97.455,97.585,366300000.0
2008-10-03 21:00:00,97.595,97.6,97.54,97.56,162000000.0
2008-10-03 21:01:00,97.56,97.625,97.55,97.625,162600000.0
2008-10-03 21:02:00,97.61,97.62,97.56,97.58,237600000.0
2008-10-03 21:03:00,97.57,97.59,97.5,97.5,114600000.0
2008-10-03 21:04:00,97.495,97.51,97.45,97.485,128400000.0
2008-10-03 21:05:00,97.495,97.5,97.455,97.455,103800000.0
2008-10-03 21:06:00,97.455,97.53,97.455,97.475,68400000.0
2008-10-03 21:07:00,97.465,97.525,97.465,97.5,68400000.0
2008-10-03 21:08:00,97.505,97.51,97.47,97.47,50400000.0
2008-10-03 21:09:00,97.485,97.515,97.47,97.5,69600000.0
2008-10-03 21:10:00,97.495,97.51,97.445,97.51,67800000.0
2008-10-03 21:11:00,97.505,97.51,97.44,97.47,67200000.0
2008-10-03 21:12:00,97.48,97.485,97.425,97.425,112800000.0
2008-10-03 21:13:00,97.435,97.48,97.435,97.45,72600000.0
2008-10-03 21:14:00,97.445,97.46,97.415,97.435,66600000.0
2008-10-03 21:15:00,97.44,97.46,97.395,97.41,120600000.0
2008-10-03 21:16:00,97.41,97.43,97.395,97.415,45600000.0
2008-10-03 21:17:00,97.41,97.48,97.405,97.46,121200000.0
2008-10-03 21:18:00,97.46,97.465,97.425,97.435,76800000.0
2008-10-03 21:19:00,97.44,97.44,97.42,97.425,30600000.0
2008-10-03 21:20:00,97.435,97.52,97.41,97.505,143400000.0
2008-10-03 21:21:00,97.515,97.595,97.43,97.55,251400000.0
2008-10-03 21:22:00,97.54,97.54,97.465,97.52,657900006.0
2008-10-03 21:23:00,97.52,97.585,97.43,97.44,229800000.0
2008-10-03 21:24:00,97.455,97.475,97.39,97.45,287100000.0
2008-10-03 21:25:00,97.45,97.455,97.45,97.45,42200000.0
2008-10-03 21:26:00,97.45,97.45,97.365,97.4,125000000.0
2008-10-03 21:27:00,97.4,97.425,97.365,97.38,103800000.0
2008-10-03 21:28:00,97.385,97.43,97.37,97.42,87600000.0
2008-10-03 21:29:00,97.42,97.42,97.405,97.405,54600000.0
2008-10-03 21:30:00,97.405,97.45,97.405,97.45,125400000.0
2008-10-03 21:31:00,97.455,97.46,97.42,97.45,118800000.0
2008-10-03 21:32:00,97.445,97.5,97.445,97.48,112800000.0
2008-10-03 21:33:00,97.485,97.51,97.465,97.465,93600000.0
2008-10-03 21:34:00,97.47,97.51,97.47,97.485,145200000.0
2008-10-03 21:35:00,97.48,97.51,97.455,97.455,139800000.0
2008-10-03 21:36:00,97.455,97.46,97.435,97.435,39600000.0
2008-10-03 21:37:00,97.44,97.45,97.385,97.405,145200000.0
2008-10-03 21:38:00,97.405,97.45,97.405,97.42,57600000.0
2008-10-03 21:39:00,97.425,97.435,97.39,97.405,49800000.0
2008-10-03 21:40:00,97.4,97.4,97.34,97.36,110400000.0
2008-10-03 21:41:00,97.365,97.375,97.335,97.34,46800000.0
2008-10-03 21:42:00,97.34,97.355,97.33,97.34,43200000.0
2008-10-03 21:43:00,97.325,97.335,97.305,97.315,94200000.0
2008-10-03 21:44:00,97.31,97.335,97.28,97.305,235200000.0
2008-10-03 21:45:00,97.31,97.38,97.31,97.33,145200000.0
2008-10-03 21:46:00,97.325,97.345,97.29,97.315,138600000.0
2008-10-03 21:47:00,97.31,97.32,97.29,97.29,66000000.0
2008-10-03 21:48:00,97.29,97.305,97.285,97.29,62400000.0
2008-10-03 21:49:00,97.295,97.31,97.26,97.28,57000000.0
2008-10-03 21:50:00,97.285,97.29,97.215,97.27,87600000.0
2008-10-03 21:51:00,97.265,97.28,97.25,97.25,59400000.0
2008-10-03 21:52:00,97.25,97.295,97.245,97.26,66000000.0
2008-10-03 21:53:00,97.255,97.275,97.23,97.265,75000000.0
2008-10-03 21:54:00,97.27,97.27,97.205,97.205,72600000.0
2008-10-03 21:55:00,97.22,97.23,97.165,97.175,154800000.0
2008-10-03 21:56:00,97.18,97.23,97.17,97.19,118200000.0
2008-10-03 21:57:00,97.185,97.21,97.175,97.195,88800000.0
2008-10-03 21:58:00,97.19,97.215,97.17,97.18,111600000.0
2008-10-03 21:59:00,97.175,97.215,97.17,97.21,54000000.0
2008-10-03 22:00:00,97.215,97.255,97.215,97.235,60000000.0
2008-10-03 22:01:00,97.23,97.245,97.22,97.24,30600000.0
2008-10-03 22:02:00,97.25,97.27,97.25,97.27,50400000.0
2008-10-03 22:03:00,97.275,97.325,97.25,97.305,69000000.0
2008-10-03 22:04:00,97.31,97.315,97.275,97.29,73800000.0
2008-10-03 22:05:00,97.3,97.3,97.27,97.27,79600000.0
2008-10-03 22:06:00,97.27,97.325,97.27,97.29,85200000.0
2008-10-03 22:07:00,97.295,97.315,97.275,97.315,102600000.0
2008-10-03 22:08:00,97.3,97.33,97.27,97.32,56800000.0
2008-10-03 22:09:00,97.325,97.375,97.32,97.375,87600000.0
2008-10-03 22:10:00,97.36,97.38,97.35,97.37,181200000.0
2008-10-03 22:11:00,97.36,97.4,97.355,97.39,150000000.0
2008-10-03 22:12:00,97.385,97.39,97.36,97.385,67800000.0
2008-10-03 22:13:00,97.375,97.385,97.365,97.375,28800000.0
2008-10-03 22:14:00,97.385,97.385,97.375,97.375,18000000.0
2008-10-03 22:15:00,97.38,97.38,97.345,97.355,23400000.0
2008-10-03 22:16:00,97.36,97.39,97.345,97.385,66600000.0
2008-10-03 22:17:00,97.38,97.39,97.34,97.34,54000000.0
2008-10-03 22:18:00,97.33,97.33,97.26,97.27,82800000.0
2008-10-03 22:19:00,97.275,97.285,97.255,97.275,36000000.0
2008-10-03 22:20:00,97.27,97.29,97.255,97.29,38400000.0
2008-10-03 22:21:00,97.28,97.31,97.28,97.29,51000000.0
2008-10-03 22:22:00,97.28,97.315,97.27,97.315,32400000.0
2008-10-03 22:23:00,97.31,97.315,97.295,97.305,48000000.0
2008-10-03 22:24:00,97.295,97.305,97.285,97.305,25200000.0
2008-10-03 22:25:00,97.295,97.295,97.285,97.285,28800000.0
2008-10-03 22:26:00,97.285,97.3,97.26,97.28,49800000.0
2008-10-03 22:27:00,97.29,97.29,97.235,97.26,45300000.0
2008-10-03 22:28:00,97.26,97.29,97.26,97.26,60600000.0
2008-10-03 22:29:00,97.275,97.34,97.275,97.325,107400000.0
2008-10-03 22:30:00,97.335,97.415,97.265,97.41,241999999.0
2008-10-03 22:31:00,97.4,97.4,97.34,97.39,106800000.0
2008-10-03 22:32:00,97.39,97.45,97.39,97.43,60600000.0
2008-10-03 22:33:00,97.43,97.45,97.415,97.435,34800000.0
2008-10-03 22:34:00,97.45,97.455,97.435,97.435,35400000.0
2008-10-03 22:35:00,97.43,97.445,97.39,97.435,156000000.0
2008-10-03 22:36:00,97.45,97.455,97.41,97.43,158200000.0
2008-10-03 22:37:00,97.425,97.445,97.41,97.415,32400000.0
2008-10-03 22:38:00,97.425,97.425,97.375,97.39,61800000.0
2008-10-03 22:39:00,97.375,97.375,97.305,97.305,34800000.0
2008-10-03 22:40:00,97.315,97.335,97.3,97.3,45600000.0
2008-10-03 22:41:00,97.305,97.355,97.3,97.355,34200000.0
2008-10-03 22:42:00,97.355,97.36,97.285,97.305,91200000.0
2008-10-03 22:43:00,97.32,97.325,97.305,97.31,12600000.0
2008-10-03 22:44:00,97.295,97.31,97.255,97.285,65400000.0
2008-10-03 22:45:00,97.29,97.345,97.28,97.315,78000000.0
2008-10-03 22:46:00,97.31,97.39,97.305,97.365,138600000.0
2008-10-03 22:47:00,97.355,97.36,97.34,97.34,65200000.0
2008-10-03 22:48:00,97.345,97.405,97.33,97.345,88000000.0
2008-10-03 22:49:00,97.355,97.355,97.32,97.33,62400000.0
2008-10-03 22:50:00,97.325,97.33,97.32,97.32,19200000.0
2008-10-03 22:51:00,97.325,97.325,97.32,97.32,21000000.0
2008-10-03 22:52:00,97.32,97.32,97.29,97.31,75600000.0
2008-10-03 22:53:00,97.31,97.32,97.29,97.29,35000000.0
2008-10-03 22:54:00,97.29,97.32,97.28,97.29,96200000.0
2008-10-03 22:55:00,97.29,97.29,97.28,97.29,80700000.0
2008-10-03 22:56:00,97.29,97.29,97.175,97.205,190700000.0
2008-10-03 22:57:00,97.205,97.245,97.165,97.225,95400000.0
2008-10-03 22:58:00,97.22,97.26,97.18,97.26,39600000.0
2008-10-03 22:59:00,97.25,97.29,97.185,97.235,50400000.0
2008-10-05 23:50:00,96.81,96.825,96.76,96.81,14000000.0
2008-10-05 23:51:00,96.815,96.815,96.77,96.775,7000000.0
2008-10-05 23:52:00,96.775,96.8,96.775,96.8,4000000.0
2008-10-05 23:53:00,96.8,96.8,96.8,96.8,1000000.0
2008-10-05 23:54:00,96.815,96.825,96.75,96.775,22000000.0
2008-10-05 23:55:00,96.78,96.825,96.71,96.755,25000000.0
2008-10-05 23:56:00,96.76,96.77,96.7,96.715,13000000.0
2008-10-05 23:57:00,96.735,96.735,96.615,96.615,23100000.0
2008-10-06 00:00:00,96.81,96.83,96.81,96.83,12900000.0
2008-10-06 00:01:00,96.84,96.92,96.8,96.92,12900000.0
2008-10-06 00:02:00,96.91,96.99,96.91,96.96,12900000.0
2008-10-06 00:03:00,96.92,96.92,96.92,96.92,12900000.0
2008-10-06 00:04:00,96.96,96.96,96.95,96.95,103600000.0
2008-10-06 00:05:00,96.94,96.94,96.85,96.88,103600000.0
2008-10-06 00:06:00,96.92,96.92,96.89,96.89,103600000.0
2008-10-06 00:07:00,96.89,96.89,96.76,96.78,310600000.0
2008-10-06 00:08:00,96.78,96.78,96.78,96.78,438600000.0
2008-10-06 00:09:00,96.78,96.78,96.78,96.78,141900000.0
2008-10-06 00:10:00,96.78,96.78,96.78,96.78,116100000.0
2008-10-06 00:11:00,96.78,96.78,96.76,96.76,193900000.0
2008-10-06 00:12:00,96.76,96.76,96.76,96.76,440300000.0
2008-10-06 00:13:00,96.76,96.78,96.76,96.78,336700000.0
2008-10-06 00:14:00,96.78,96.78,96.78,96.78,25900000.0
2008-10-06 00:15:00,96.78,96.845,96.77,96.845,163000000.0
2008-10-06 00:16:00,96.86,96.89,96.845,96.88,355100002.0
2008-10-06 00:17:00,96.9,96.91,96.82,96.83,103300000.0
2008-10-06 00:18:00,96.85,96.87,96.83,96.87,103300000.0
2008-10-06 00:19:00,96.88,96.88,96.87,96.87,103300000.0
2008-10-06 00:20:00,96.87,96.88,96.86,96.86,142200000.0
2008-10-06 00:21:00,96.89,96.89,96.89,96.89,131000000.0
2008-10-06 00:22:00,96.85,96.85,96.83,96.84,131000000.0
2008-10-06 00:23:00,96.85,96.86,96.85,96.85,38700000.0
2008-10-06 00:24:00,96.84,96.86,96.84,96.86,108699998.0
2008-10-06 00:25:00,96.87,96.88,96.87,96.87,77800000.0
2008-10-06 00:26:00,96.88,96.89,96.84,96.87,157800000.0
2008-10-06 00:27:00,96.87,96.87,96.85,96.85,64600000.0
2008-10-06 00:28:00,96.85,96.87,96.85,96.87,392300002.0
2008-10-06 00:29:00,96.88,96.88,96.85,96.85,392300002.0
2008-10-06 00:30:00,96.85,96.87,96.835,96.85,392300002.0
2008-10-06 00:31:00,96.85,96.87,96.84,96.87,386699999.0
2008-10-06 00:32:00,96.86,96.87,96.85,96.86,1285100002.0
2008-10-06 00:33:00,96.87,96.87,96.85,96.86,152300000.0
2008-10-06 00:34:00,96.85,96.86,96.85,96.85,77500000.0
2008-10-06 00:35:00,96.86,96.87,96.84,96.86,630000004.0
2008-10-06 00:36:00,96.855,96.87,96.85,96.87,82500001.0
2008-10-06 00:37:00,96.87,96.92,96.87,96.92,1099700002.0
2008-10-06 00:38:00,96.91,96.95,96.905,96.93,62500000.0
2008-10-06 00:39:00,96.97,96.98,96.95,96.97,392800001.0
2008-10-06 00:40:00,96.98,96.98,96.95,96.96,392800001.0
2008-10-06 00:41:00,96.97,96.97,96.96,96.96,392800001.0
2008-10-06 00:42:00,96.94,96.96,96.94,96.96,392800001.0
2008-10-06 00:43:00,96.96,96.96,96.95,96.95,105600002.0
2008-10-06 00:44:00,96.95,96.98,96.95,96.98,182600000.0
2008-10-06 00:45:00,96.985,97.0,96.97,96.97,72799999.0
2008-10-06 00:46:00,96.97,96.99,96.97,96.99,27000000.0
2008-10-06 00:47:00,97.0,97.0,96.97,96.99,165400000.0
2008-10-06 00:48:00,97.0,97.01,97.0,97.01,78600000.0
2008-10-06 00:49:00,97.05,97.06,97.05,97.05,657000004.0
2008-10-06 00:50:00,97.02,97.1,97.01,97.08,657000004.0
2008-10-06 00:51:00,97.08,97.1,97.08,97.1,1380600006.0
2008-10-06 00:52:00,97.1,97.1,97.1,97.1,337200012.0
2008-10-06 00:53:00,97.1,97.12,97.1,97.11,207300006.0
2008-10-06 00:54:00,97.11,97.11,97.11,97.11,219300000.0
2008-10-06 00:55:00,97.11,97.11,97.11,97.11,64500000.0
2008-10-06 00:56:00,97.11,97.11,97.11,97.11,51600000.0
2008-10-06 00:57:00,97.11,97.11,97.11,97.11,12900000.0
2008-10-06 00:58:00,97.11,97.11,97.09,97.09,544200012.0
2008-10-06 00:59:00,97.04,97.04,97.025,97.04,263500004.0
2008-10-06 01:00:00,97.04,97.04,97.04,97.04,77400000.0
2008-10-06 01:01:00,97.04,97.04,97.04,97.04,25800000.0
2008-10-06 01:02:00,97.04,97.04,97.04,97.04,90300000.0
2008-10-06 01:03:00,97.04,97.04,97.04,97.04,64500000.0
2008-10-06 01:04:00,97.04,97.04,97.04,97.04,206400000.0
2008-10-06 01:05:00,97.04,97.04,97.04,97.04,103200000.0
2008-10-06 01:06:00,97.04,97.04,96.925,96.94,435100000.0
2008-10-06 01:07:00,96.94,96.94,96.94,96.94,451500000.0
2008-10-06 01:08:00,96.94,96.94,96.94,96.94,387000000.0
2008-10-06 01:09:00,96.94,96.94,96.94,96.94,245100000.0
2008-10-06 01:10:00,96.94,96.94,96.94,96.94,283800000.0
2008-10-06 01:11:00,96.94,96.94,96.94,96.94,335400000.0
2008-10-06 01:12:00,96.94,96.94,96.94,96.94,129000000.0
2008-10-06 01:13:00,96.94,96.94,96.94,96.94,129000000.0
2008-10-06 01:14:00,96.92,96.95,96.91,96.94,547800001.0
2008-10-06 01:15:00,96.93,96.93,96.91,96.93,547800001.0
2008-10-06 01:16:00,96.92,96.93,96.91,96.91,547800001.0
2008-10-06 01:17:00,96.94,96.94,96.83,96.85,547800001.0
2008-10-06 01:18:00,96.85,96.85,96.85,96.85,984200000.0
2008-10-06 01:19:00,96.85,96.85,96.685,96.73,405500001.0
2008-10-06 01:20:00,96.73,96.73,96.68,96.685,156000000.0
2008-10-06 01:21:00,96.685,96.715,96.68,96.715,156000000.0
2008-10-06 01:22:00,96.725,96.73,96.685,96.69,194400000.0
2008-10-06 01:23:00,96.685,96.705,96.675,96.675,151200000.0
2008-10-06 01:24:00,96.68,96.68,96.59,96.62,252000000.0
2008-10-06 01:25:00,96.62,96.66,96.615,96.625,458100001.0
2008-10-06 01:26:00,96.62,96.62,96.56,96.575,265500000.0
2008-10-06 01:27:00,96.58,96.625,96.57,96.59,231900001.0
2008-10-06 01:28:00,96.605,96.62,96.59,96.605,162000000.0
2008-10-06 01:29:00,96.605,96.605,96.56,96.57,1196499992.0
2008-10-06 01:30:00,96.57,96.59,96.54,96.58,411600000.0
2008-10-06 01:31:00,96.57,96.57,96.51,96.535,246000000.0
2008-10-06 01:32:00,96.54,96.545,96.505,96.525,282000000.0
2008-10-06 01:33:00,96.53,96.54,96.5,96.51,63600000.0
2008-10-06 01:34:00,96.51,96.57,96.505,96.57,183600000.0
2008-10-06 01:35:00,96.555,96.62,96.53,96.62,322800000.0
2008-10-06 01:36:00,96.62,96.635,96.58,96.615,383999999.0
2008-10-06 01:37:00,96.615,96.65,96.61,96.645,580500001.0
2008-10-06 01:38:00,96.645,96.645,96.56,96.57,1057600002.0
2008-10-06 01:39:00,96.57,96.57,96.57,96.57,751100000.0
2008-10-06 01:40:00,96.57,96.57,96.57,96.57,1269100000.0
2008-10-06 01:41:00,96.57,96.57,96.57,96.57,362600000.0
2008-10-06 01:42:00,96.57,96.57,96.57,96.57,362600000.0
2008-10-06 01:43:00,96.57,96.62,96.565,96.575,672300004.0
2008-10-06 01:44:00,96.59,96.61,96.56,96.58,634100003.0
2008-10-06 01:45:00,96.58,96.58,96.495,96.53,497700002.0
2008-10-06 01:46:00,96.53,96.53,96.5,96.5,805800000.0
2008-10-06 01:47:00,96.5,96.5,96.5,96.5,1032000000.0
2008-10-06 01:48:00,96.5,96.5,96.35,96.37,706400001.0
2008-10-06 01:49:00,96.37,96.37,96.37,96.37,954600000.0
2008-10-06 01:50:00,96.37,96.37,96.22,96.26,1051900000.0
2008-10-06 01:51:00,96.26,96.32,96.2,96.2,549600000.0
2008-10-06 01:52:00,96.2,96.26,96.18,96.23,671800003.0
2008-10-06 01:53:00,96.225,96.31,96.165,96.305,474200000.0
2008-10-06 01:54:00,96.31,96.31,96.25,96.265,412900001.0
2008-10-06 01:55:00,96.27,96.28,96.235,96.26,156000000.0
2008-10-06 01:56:00,96.255,96.255,96.21,96.25,553200000.0
2008-10-06 01:57:00,96.24,96.28,96.23,96.245,315300000.0
2008-10-06 01:58:00,96.25,96.3,96.25,96.295,456900000.0
2008-10-06 01:59:00,96.3,96.365,96.29,96.365,509200002.0
2008-10-06 02:00:00,96.365,96.38,96.35,96.375,391900001.0
2008-10-06 02:01:00,96.375,96.385,96.35,96.37,1092999996.0
2008-10-06 02:02:00,96.37,96.41,96.37,96.4,533400000.0
2008-10-06 02:03:00,96.395,96.41,96.38,96.39,484499999.0
2008-10-06 02:04:00,96.4,96.455,96.39,96.45,362100003.0
2008-10-06 02:05:00,96.45,96.455,96.425,96.45,450200002.0
2008-10-06 02:06:00,96.43,96.46,96.41,96.42,264000000.0
2008-10-06 02:07:00,96.41,96.44,96.34,96.35,264000000.0
2008-10-06 02:08:00,96.34,96.36,96.31,96.35,264000000.0
2008-10-06 02:09:00,96.38,96.38,96.34,96.35,264000000.0
2008-10-06 02:10:00,96.35,96.35,96.35,96.35,108000000.0
2008-10-06 02:11:00,96.35,96.35,96.2,96.21,644999999.0
2008-10-06 02:12:00,96.21,96.22,96.185,96.185,549000005.0
2008-10-06 02:13:00,96.19,96.2,96.18,96.19,345300004.0
2008-10-06 02:14:00,96.19,96.205,96.18,96.185,414000007.0
2008-10-06 02:15:00,96.185,96.185,96.17,96.175,222300002.0
2008-10-06 02:16:00,96.19,96.19,96.09,96.09,621300004.0
2008-10-06 02:17:00,96.08,96.09,96.02,96.03,1015400002.0
2008-10-06 02:18:00,96.03,96.07,96.0,96.07,662100001.0
2008-10-06 02:19:00,96.055,96.065,96.05,96.06,18000000.0
2008-10-06 02:20:00,96.055,96.06,95.96,95.975,131000000.0
2008-10-06 02:21:00,95.975,95.98,95.93,95.945,1144400011.0
2008-10-06 02:22:00,95.945,95.99,95.94,95.97,1080099995.0
2008-10-06 02:23:00,95.98,95.98,95.95,95.96,438200001.0
2008-10-06 02:24:00,95.96,95.97,95.96,95.96,488700000.0
2008-10-06 02:25:00,95.96,95.96,95.96,95.96,709500000.0
2008-10-06 02:26:00,95.96,95.96,95.96,95.96,709500000.0
2008-10-06 02:27:00,95.96,96.0,95.96,95.98,701700000.0
2008-10-06 02:28:00,95.98,96.0,95.98,95.99,1179199994.0
2008-10-06 02:29:00,95.99,95.99,95.99,95.99,25800000.0
2008-10-06 02:30:00,95.99,95.99,95.95,95.96,1045300000.0
2008-10-06 02:31:00,95.96,95.97,95.94,95.95,780100002.0
2008-10-06 02:32:00,95.95,95.99,95.95,95.96,1094999995.0
2008-10-06 02:33:00,95.96,96.04,95.96,96.03,769299999.0
2008-10-06 02:34:00,96.05,96.1,96.03,96.07,213600000.0
2008-10-06 02:35:00,96.08,96.125,96.06,96.12,560899999.0
2008-10-06 02:36:00,96.125,96.14,96.08,96.08,1002500000.0
2008-10-06 02:37:00,96.08,96.09,96.05,96.06,471500004.0
2008-10-06 02:38:00,96.06,96.08,96.055,96.08,390300003.0
2008-10-06 02:39:00,96.08,96.11,96.07,96.08,1121500004.0
2008-10-06 02:40:00,96.08,96.15,96.075,96.15,1157900001.0
2008-10-06 02:41:00,96.15,96.17,96.1,96.1,1157300004.0
2008-10-06 02:42:00,96.095,96.12,96.085,96.09,900599998.0
2008-10-06 02:43:00,96.09,96.1,96.055,96.07,1107499994.0
2008-10-06 02:44:00,96.07,96.07,96.04,96.07,328400000.0
2008-10-06 02:45:00,96.07,96.1,96.06,96.1,321000000.0
2008-10-06 02:46:00,96.1,96.105,96.085,96.105,735099999.0
2008-10-06 02:47:00,96.1,96.115,96.07,96.08,1105300006.0
2008-10-06 02:48:00,96.09,96.12,96.07,96.07,1414900001.0
2008-10-06 02:49:00,96.07,96.11,96.07,96.09,964300004.0
2008-10-06 02:50:00,96.09,96.09,96.08,96.08,993399997.0
2008-10-06 02:51:00,96.08,96.11,96.05,96.075,1751299988.0
2008-10-06 02:52:00,96.075,96.075,96.055,96.06,1171800010.0
2008-10-06 02:53:00,96.06,96.08,96.06,96.07,1644800002.0
2008-10-06 02:54:00,96.07,96.07,96.015,96.03,1215500005.0
2008-10-06 02:55:00,96.03,96.105,96.02,96.095,1056899999.0
2008-10-06 02:56:00,96.095,96.095,96.05,96.065,316200000.0
2008-10-06 02:57:00,96.105,96.155,96.08,96.125,574700000.0
2008-10-06 02:58:00,96.125,96.14,96.075,96.14,254900000.0
2008-10-06 02:59:00,96.14,96.24,96.105,96.22,271300000.0
2008-10-06 03:00:00,96.215,96.25,96.135,96.16,381500000.0
2008-10-06 03:01:00,96.16,96.18,96.145,96.165,446300000.0
2008-10-06 03:02:00,96.17,96.22,96.17,96.22,856100003.0
2008-10-06 03:03:00,96.22,96.22,96.2,96.2,262200000.0
2008-10-06 03:04:00,96.2,96.215,96.18,96.18,444000000.0
2008-10-06 03:05:00,96.18,96.21,96.165,96.21,324199999.0
2008-10-06 03:06:00,96.21,96.22,96.17,96.19,368400000.0
2008-10-06 03:07:00,96.18,96.18,96.14,96.16,787000000.0
2008-10-06 03:08:00,96.16,96.16,96.1,96.1,552899997.0
2008-10-06 03:09:00,96.1,96.14,96.095,96.14,1309700005.0
2008-10-06 03:10:00,96.14,96.14,96.14,96.14,408000000.0
2008-10-06 03:11:00,96.14,96.14,96.035,96.14,398400000.0
2008-10-06 03:12:00,96.14,96.14,96.06,96.14,470400000.0
2008-10-06 03:13:00,96.14,96.14,96.02,96.05,444900000.0
2008-10-06 03:14:00,96.04,96.08,96.03,96.07,1199300002.0
2008-10-06 03:15:00,96.07,96.09,96.04,96.07,872999997.0
2008-10-06 03:16:00,96.06,96.09,96.06,96.085,339700000.0
2008-10-06 03:17:00,96.09,96.13,96.075,96.125,232500000.0
2008-10-06 03:18:00,96.12,96.135,96.09,96.11,43200000.0
2008-10-06 03:19:00,96.125,96.125,96.1,96.105,27400000.0
2008-10-06 03:20:00,96.115,96.115,96.1,96.1,121500000.0
2008-10-06 03:21:00,96.1,96.1,96.1,96.1,528900000.0
2008-10-06 03:22:00,96.1,96.1,96.1,96.1,221200000.0
2008-10-06 03:23:00,96.1,96.1,96.1,96.1,77400000.0
2008-10-06 03:24:00,96.1,96.105,96.1,96.105,60800000.0
2008-10-06 03:25:00,96.1,96.12,96.06,96.07,599399996.0
2008-10-06 03:26:00,96.07,96.07,96.07,96.07,1263599998.0
2008-10-06 03:27:00,96.07,96.07,95.95,95.98,942600004.0
2008-10-06 03:28:00,95.98,96.005,95.97,95.98,364000000.0
2008-10-06 03:29:00,95.98,95.985,95.98,95.98,291300000.0
2008-10-06 03:30:00,95.98,95.98,95.98,95.98,167700000.0
2008-10-06 03:31:00,95.98,95.98,95.98,95.98,606300000.0
2008-10-06 03:32:00,95.98,95.98,95.905,95.98,723400001.0
2008-10-06 03:33:00,95.98,95.98,95.865,95.9,442900000.0
2008-10-06 03:34:00,95.9,95.92,95.88,95.92,873300000.0
2008-10-06 03:35:00,95.92,95.965,95.875,95.895,185900000.0
2008-10-06 03:36:00,95.9,95.91,95.9,95.91,174600000.0
2008-10-06 03:37:00,95.91,95.99,95.9,95.98,623400000.0
2008-10-06 03:38:00,95.98,95.99,95.915,95.915,159000000.0
2008-10-06 03:39:00,95.915,95.915,95.895,95.91,124800000.0
2008-10-06 03:40:00,95.91,95.91,95.87,95.89,360400000.0
2008-10-06 03:41:00,95.89,95.915,95.89,95.89,436200000.0
2008-10-06 03:42:00,95.89,95.915,95.875,95.895,339000000.0
2008-10-06 03:43:00,95.9,95.91,95.87,95.9,187800000.0
2008-10-06 03:44:00,95.905,95.905,95.86,95.89,123200000.0
2008-10-06 03:45:00,95.9,95.9,95.89,95.89,148800000.0
2008-10-06 03:46:00,95.89,95.92,95.875,95.91,125800000.0
2008-10-06 03:47:00,95.92,95.94,95.91,95.93,356600000.0
2008-10-06 03:48:00,95.93,95.985,95.93,95.98,864599999.0
2008-10-06 03:49:00,95.985,96.015,95.98,96.0,217200000.0
2008-10-06 03:50:00,96.0,96.035,95.995,96.035,260400000.0
2008-10-06 03:51:00,96.035,96.035,96.015,96.015,299500000.0
2008-10-06 03:52:00,96.015,96.05,96.015,96.04,440000000.0
2008-10-06 03:53:00,96.04,96.085,96.04,96.085,665899997.0
2008-10-06 03:54:00,96.08,96.15,96.08,96.095,688499998.0
2008-10-06 03:55:00,96.1,96.155,96.1,96.125,574000000.0
2008-10-06 03:56:00,96.12,96.12,96.11,96.11,412500000.0
2008-10-06 03:57:00,96.11,96.11,96.11,96.11,258000000.0
2008-10-06 03:58:00,96.11,96.11,96.11,96.11,270900000.0
2008-10-06 03:59:00,96.11,96.135,96.055,96.125,816499999.0
2008-10-06 04:00:00,96.125,96.14,96.11,96.11,236400000.0
2008-10-06 04:01:00,96.115,96.13,96.095,96.115,346200000.0
2008-10-06 04:02:00,96.12,96.125,96.085,96.125,233400000.0
2008-10-06 04:03:00,96.125,96.125,96.1,96.115,203400000.0
2008-10-06 04:04:00,96.12,96.175,96.115,96.14,294600000.0
2008-10-06 04:05:00,96.145,96.17,96.145,96.165,65400000.0
2008-10-06 04:06:00,96.165,96.165,96.14,96.155,133800000.0
2008-10-06 04:07:00,96.155,96.155,96.135,96.14,171000000.0
2008-10-06 04:08:00,96.15,96.16,96.135,96.145,261600000.0
2008-10-06 04:09:00,96.15,96.15,96.08,96.12,287700000.0
2008-10-06 04:10:00,96.14,96.145,96.11,96.115,282900000.0
2008-10-06 04:11:00,96.12,96.16,96.115,96.13,252200000.0
2008-10-06 04:12:00,96.13,96.13,96.13,96.13,138000000.0
2008-10-06 04:13:00,96.13,96.13,96.13,96.13,162000000.0
2008-10-06 04:14:00,96.13,96.13,96.02,96.12,344399998.0
2008-10-06 04:15:00,96.12,96.13,96.02,96.13,465599997.0
2008-10-06 04:16:00,96.13,96.13,96.13,96.13,144000000.0
2008-10-06 04:17:00,96.13,96.13,96.04,96.12,195600001.0
2008-10-06 04:18:00,96.12,96.12,96.01,96.06,535400001.0
2008-10-06 04:19:00,96.06,96.08,96.06,96.07,21600000.0
2008-10-06 04:20:00,96.06,96.075,96.06,96.07,34200000.0
2008-10-06 04:21:00,96.07,96.07,96.05,96.05,334300000.0
2008-10-06 04:22:00,96.05,96.08,96.045,96.06,77700000.0
2008-10-06 04:23:00,96.07,96.075,96.065,96.065,16200000.0
2008-10-06 04:24:00,96.06,96.08,96.025,96.05,61800000.0
2008-10-06 04:25:00,96.045,96.08,96.04,96.06,113400000.0
2008-10-06 04:26:00,96.06,96.065,96.045,96.065,46800000.0
2008-10-06 04:27:00,96.06,96.06,96.02,96.03,100800000.0
2008-10-06 04:28:00,96.03,96.03,95.98,95.995,182400000.0
2008-10-06 04:29:00,95.99,96.0,95.98,95.995,93600000.0
2008-10-06 04:30:00,96.0,96.0,95.98,95.98,110200000.0
2008-10-06 04:31:00,95.98,96.005,95.98,95.985,68400000.0
2008-10-06 04:32:00,95.98,95.995,95.975,95.985,72000000.0
2008-10-06 04:33:00,95.98,96.0,95.98,95.995,16200000.0
2008-10-06 04:34:00,95.99,96.0,95.99,96.0,27000000.0
2008-10-06 04:35:00,95.995,96.005,95.99,95.995,59800000.0
2008-10-06 04:36:00,95.98,96.0,95.975,95.995,34200000.0
2008-10-06 04:37:00,95.99,96.02,95.99,96.0,19800000.0
2008-10-06 04:38:00,96.005,96.005,95.99,95.99,7200000.0
2008-10-06 04:39:00,95.985,95.995,95.985,95.99,14400000.0
2008-10-06 04:40:00,95.985,96.0,95.96,95.97,56400000.0
2008-10-06 04:41:00,95.965,95.97,95.96,95.965,10800000.0
2008-10-06 04:42:00,95.97,95.98,95.94,95.955,29600000.0
2008-10-06 04:43:00,95.96,95.96,95.945,95.96,42100000.0
2008-10-06 04:44:00,95.955,95.96,95.95,95.955,16300000.0
2008-10-06 04:45:00,95.96,95.96,95.955,95.955,14400000.0
2008-10-06 04:46:00,95.95,95.955,95.94,95.94,29300000.0
2008-10-06 04:47:00,95.935,95.94,95.905,95.915,44700000.0
2008-10-06 04:48:00,95.9,95.95,95.9,95.945,28800000.0
2008-10-06 04:49:00,95.95,95.95,95.93,95.935,28800000.0
2008-10-06 04:50:00,95.94,95.945,95.935,95.945,16200000.0
2008-10-06 04:51:00,95.94,95.985,95.94,95.985,23400000.0
2008-10-06 04:52:00,95.98,95.985,95.96,95.96,82100000.0
2008-10-06 04:53:00,95.965,95.975,95.965,95.97,14400000.0
2008-10-06 04:54:00,95.97,95.98,95.95,95.95,309200008.0
2008-10-06 04:55:00,95.95,95.97,95.95,95.96,524500014.0
2008-10-06 04:56:00,95.96,95.97,95.96,95.97,27800000.0
2008-10-06 04:57:00,95.97,95.975,95.955,95.965,60000000.0
2008-10-06 04:58:00,95.96,95.965,95.93,95.94,116000000.0
2008-10-06 04:59:00,95.94,95.94,95.94,95.94,34000000.0
2008-10-06 05:00:00,95.94,95.94,95.94,95.94,9000000.0
2008-10-06 05:01:00,95.94,95.965,95.93,95.93,55200000.0
2008-10-06 05:02:00,95.93,95.93,95.87,95.87,1138500002.0
2008-10-06 05:03:00,95.87,95.87,95.87,95.87,936000000.0
2008-10-06 05:04:00,95.87,95.87,95.775,95.795,876600002.0
2008-10-06 05:05:00,95.805,95.82,95.795,95.8,78400000.0
2008-10-06 05:06:00,95.805,95.81,95.735,95.75,84100000.0
2008-10-06 05:07:00,95.75,95.795,95.745,95.775,153400000.0
2008-10-06 05:08:00,95.78,95.83,95.775,95.81,89500000.0
2008-10-06 05:09:00,95.81,95.81,95.8,95.81,147400000.0
2008-10-06 05:10:00,95.8,95.82,95.79,95.82,112200000.0
2008-10-06 05:11:00,95.82,95.82,95.8,95.82,78400000.0
2008-10-06 05:12:00,95.82,95.82,95.72,95.8,45600000.0
2008-10-06 05:13:00,95.8,95.8,95.7,95.72,1693800042.0
2008-10-06 05:14:00,95.72,95.735,95.72,95.72,1093300027.0
2008-10-06 05:15:00,95.72,95.725,95.7,95.7,121000000.0
2008-10-06 05:16:00,95.69,95.69,95.655,95.655,104400000.0
2008-10-06 05:17:00,95.64,95.685,95.635,95.68,109800000.0
2008-10-06 05:18:00,95.635,95.655,95.62,95.65,150600000.0
2008-10-06 05:19:00,95.65,95.65,95.63,95.64,162000000.0
2008-10-06 05:20:00,95.65,95.67,95.62,95.66,81000000.0
2008-10-06 05:21:00,95.665,95.685,95.66,95.665,94000000.0
2008-10-06 05:22:00,95.67,95.67,95.655,95.655,45000000.0
2008-10-06 05:23:00,95.66,95.67,95.645,95.65,57600000.0
2008-10-06 05:24:00,95.65,95.65,95.625,95.625,124200000.0
2008-10-06 05:25:00,95.625,95.625,95.59,95.59,126000000.0
2008-10-06 05:26:00,95.59,95.6,95.575,95.585,99000000.0
2008-10-06 05:27:00,95.575,95.575,95.53,95.55,88200000.0
2008-10-06 05:28:00,95.555,95.61,95.545,95.605,64800000.0
2008-10-06 05:29:00,95.6,95.63,95.575,95.605,146800000.0
2008-10-06 05:30:00,95.6,95.62,95.6,95.605,93600000.0
2008-10-06 05:31:00,95.6,95.68,95.575,95.65,250600004.0
2008-10-06 05:32:00,95.65,95.68,95.65,95.67,371900010.0
2008-10-06 05:33:00,95.68,95.715,95.665,95.68,199000000.0
2008-10-06 05:34:00,95.68,95.7,95.64,95.65,111700000.0
2008-10-06 05:35:00,95.645,95.65,95.625,95.625,97500000.0
2008-10-06 05:36:00,95.625,95.635,95.565,95.58,136800000.0
2008-10-06 05:37:00,95.575,95.575,95.54,95.565,75600000.0
2008-10-06 05:38:00,95.57,95.575,95.54,95.56,128100000.0
2008-10-06 05:39:00,95.555,95.555,95.53,95.53,631700000.0
2008-10-06 05:40:00,95.53,95.53,95.53,95.53,582400000.0
2008-10-06 05:41:00,95.53,95.53,95.53,95.53,258000000.0
2008-10-06 05:42:00,95.53,95.53,95.53,95.53,438600000.0
2008-10-06 05:43:00,95.53,95.53,95.53,95.53,412800000.0
2008-10-06 05:44:00,95.53,95.53,95.455,95.455,518400000.0
2008-10-06 05:45:00,95.53,95.53,95.46,95.53,546600000.0
2008-10-06 05:46:00,95.53,95.53,95.53,95.53,270900000.0
2008-10-06 05:47:00,95.45,95.53,95.4,95.405,217200000.0
2008-10-06 05:48:00,95.405,95.42,95.4,95.405,36000000.0
2008-10-06 05:49:00,95.415,95.42,95.405,95.42,64800000.0
2008-10-06 05:50:00,95.405,95.43,95.39,95.4,99000000.0
2008-10-06 05:51:00,95.4,95.4,95.375,95.375,201000000.0
2008-10-06 05:52:00,95.38,95.38,95.315,95.315,394200000.0
2008-10-06 05:53:00,95.315,95.35,95.295,95.32,495300000.0
2008-10-06 05:54:00,95.32,95.325,95.27,95.3,719000000.0
2008-10-06 05:55:00,95.3,95.36,95.29,95.35,546700000.0
2008-10-06 05:56:00,95.345,95.38,95.33,95.36,456000000.0
2008-10-06 05:57:00,95.36,95.36,95.32,95.34,547800000.0
2008-10-06 05:58:00,95.34,95.36,95.34,95.35,247800000.0
2008-10-06 05:59:00,95.34,95.35,95.29,95.29,210600000.0
2008-10-06 06:00:00,95.28,95.29,95.27,95.28,64200000.0
2008-10-06 06:01:00,95.28,95.315,95.28,95.315,173400000.0
2008-10-06 06:02:00,95.315,95.33,95.28,95.3,374000000.0
2008-10-06 06:03:00,95.3,95.32,95.275,95.29,672999999.0
2008-10-06 06:04:00,95.285,95.325,95.285,95.305,175000000.0
2008-10-06 06:05:00,95.305,95.305,95.3,95.3,169200000.0
2008-10-06 06:06:00,95.3,95.3,95.3,95.3,122400000.0
2008-10-06 06:07:00,95.3,95.3,95.3,95.3,105600000.0
2008-10-06 06:08:00,95.3,95.3,95.3,95.3,132000000.0
2008-10-06 06:09:00,95.3,95.3,95.3,95.3,98400000.0
2008-10-06 06:10:00,95.3,95.3,95.3,95.3,187200000.0
2008-10-06 06:11:00,95.3,95.3,95.2,95.2,157600000.0
2008-10-06 06:12:00,95.2,95.3,95.175,95.19,435200000.0
2008-10-06 06:13:00,95.19,95.19,95.06,95.08,341200000.0
2008-10-06 06:14:00,95.07,95.07,94.92,94.97,919500000.0
2008-10-06 06:15:00,94.965,95.0,94.92,94.92,956400000.0
2008-10-06 06:16:00,94.91,94.94,94.76,94.77,1365000013.0
2008-10-06 06:17:00,94.81,94.81,94.58,94.58,1365000013.0
2008-10-06 06:18:00,94.58,94.675,94.56,94.63,898200000.0
2008-10-06 06:19:00,94.625,94.635,94.55,94.585,748899999.0
2008-10-06 06:20:00,94.59,94.68,94.57,94.66,658600000.0
2008-10-06 06:21:00,94.65,94.75,94.64,94.745,751799998.0
2008-10-06 06:22:00,94.75,94.76,94.71,94.755,476999999.0
2008-10-06 06:23:00,94.76,94.8,94.72,94.78,645800000.0
2008-10-06 06:24:00,94.78,94.805,94.735,94.79,780800002.0
2008-10-06 06:25:00,94.79,94.83,94.76,94.77,640200000.0
2008-10-06 06:26:00,94.78,94.79,94.67,94.7,636800000.0
2008-10-06 06:27:00,94.71,94.78,94.71,94.755,1090199997.0
2008-10-06 06:28:00,94.75,94.755,94.725,94.725,360000000.0
2008-10-06 06:29:00,94.735,94.745,94.7,94.7,451200000.0
2008-10-06 06:30:00,94.7,94.7,94.655,94.66,552400000.0
2008-10-06 06:31:00,94.66,94.68,94.615,94.615,503200000.0
2008-10-06 06:32:00,94.62,94.62,94.6,94.61,376800000.0
2008-10-06 06:33:00,94.605,94.62,94.56,94.57,438600000.0
2008-10-06 06:34:00,94.56,94.62,94.56,94.605,773800000.0
2008-10-06 06:35:00,94.6,94.62,94.555,94.56,697800002.0
2008-10-06 06:36:00,94.56,94.57,94.53,94.56,453300000.0
2008-10-06 06:37:00,94.555,94.58,94.545,94.57,533600000.0
2008-10-06 06:38:00,94.57,94.57,94.57,94.57,79000000.0
2008-10-06 06:39:00,94.5,94.5,94.46,94.49,585600000.0
2008-10-06 06:40:00,94.48,94.5,94.42,94.43,585600000.0
2008-10-06 06:41:00,94.42,94.455,94.42,94.43,585600000.0
2008-10-06 06:42:00,94.43,94.43,94.39,94.4,384600000.0
2008-10-06 06:43:00,94.39,94.48,94.38,94.465,558800001.0
2008-10-06 06:44:00,94.465,94.58,94.46,94.57,319200000.0
2008-10-06 06:45:00,94.57,94.58,94.5,94.51,580800000.0
2008-10-06 06:46:00,94.51,94.525,94.455,94.47,526900000.0
2008-10-06 06:47:00,94.47,94.52,94.45,94.51,393700000.0
2008-10-06 06:48:00,94.51,94.51,94.48,94.48,76500000.0
2008-10-06 06:49:00,94.51,94.56,94.51,94.54,248600000.0
2008-10-06 06:50:00,94.54,94.565,94.52,94.565,942699999.0
2008-10-06 06:51:00,94.555,94.64,94.55,94.57,1395600002.0
2008-10-06 06:52:00,94.56,94.595,94.55,94.59,666200001.0
2008-10-06 06:53:00,94.59,94.6,94.545,94.55,268400000.0
2008-10-06 06:54:00,94.56,94.65,94.56,94.62,293400000.0
2008-10-06 06:55:00,94.61,94.625,94.575,94.605,468700000.0
2008-10-06 06:56:00,94.605,94.73,94.605,94.68,791200002.0
2008-10-06 06:57:00,94.68,94.73,94.64,94.715,953599998.0
2008-10-06 06:58:00,94.72,94.81,94.72,94.775,424700000.0
2008-10-06 06:59:00,94.77,94.77,94.705,94.74,596800000.0
2008-10-06 07:00:00,94.735,94.75,94.69,94.71,417000000.0
2008-10-06 07:01:00,94.71,94.83,94.71,94.82,492100000.0
2008-10-06 07:02:00,94.815,94.83,94.79,94.79,369000000.0
2008-10-06 07:03:00,94.78,94.79,94.765,94.775,375200001.0
2008-10-06 07:04:00,94.78,94.8,94.78,94.78,223600000.0
2008-10-06 07:05:00,94.78,94.78,94.78,94.78,28800000.0
2008-10-06 07:06:00,94.78,94.78,94.59,94.62,1247799999.0
2008-10-06 07:07:00,94.61,94.62,94.495,94.545,630600000.0
2008-10-06 07:08:00,94.54,94.55,94.52,94.525,316800000.0
2008-10-06 07:09:00,94.53,94.59,94.53,94.575,201400000.0
2008-10-06 07:10:00,94.57,94.685,94.56,94.65,1278200013.0
2008-10-06 07:11:00,94.61,94.63,94.55,94.55,519400004.0
2008-10-06 07:12:00,94.535,94.63,94.505,94.535,519400004.0
2008-10-06 07:13:00,94.535,94.63,94.5,94.545,574000002.0
2008-10-06 07:14:00,94.545,94.605,94.52,94.58,307400000.0
2008-10-06 07:15:00,94.585,94.585,94.56,94.56,356400000.0
2008-10-06 07:16:00,94.565,94.585,94.565,94.585,203400000.0
2008-10-06 07:17:00,94.585,94.64,94.585,94.625,365700001.0
2008-10-06 07:18:00,94.615,94.67,94.615,94.655,360800000.0
2008-10-06 07:19:00,94.67,94.685,94.655,94.685,198600000.0
2008-10-06 07:20:00,94.685,94.71,94.665,94.71,358800000.0
2008-10-06 07:21:00,94.71,94.71,94.67,94.685,338800001.0
2008-10-06 07:22:00,94.685,94.705,94.68,94.705,134200000.0
2008-10-06 07:23:00,94.705,94.71,94.695,94.7,90600000.0
2008-10-06 07:24:00,94.695,94.715,94.69,94.71,181300001.0
2008-10-06 07:25:00,94.715,94.715,94.69,94.715,115999999.0
2008-10-06 07:26:00,94.715,94.745,94.71,94.735,423700000.0
2008-10-06 07:27:00,94.735,94.76,94.73,94.755,264400000.0
2008-10-06 07:28:00,94.755,94.755,94.75,94.75,55800000.0
2008-10-06 07:29:00,94.75,94.75,94.75,94.75,72000000.0
2008-10-06 07:30:00,94.75,94.75,94.75,94.75,43200000.0
2008-10-06 07:31:00,94.75,94.75,94.75,94.75,55200000.0
2008-10-06 07:32:00,94.75,94.75,94.75,94.75,64800000.0
2008-10-06 07:33:00,94.75,94.76,94.75,94.75,174000000.0
2008-10-06 07:34:00,94.75,94.75,94.75,94.75,122400000.0
2008-10-06 07:35:00,94.75,94.75,94.75,94.75,40800000.0
2008-10-06 07:36:00,94.75,94.75,94.75,94.75,64800000.0
2008-10-06 07:37:00,94.75,94.75,94.75,94.75,52800000.0
2008-10-06 07:38:00,94.75,94.75,94.75,94.75,86400000.0
2008-10-06 07:39:00,94.75,94.755,94.745,94.745,249600000.0
2008-10-06 07:40:00,94.745,94.81,94.745,94.755,543600000.0
2008-10-06 07:41:00,94.775,94.825,94.77,94.825,308700000.0
2008-10-06 07:42:00,94.82,94.88,94.805,94.88,397900000.0
2008-10-06 07:43:00,94.88,94.9,94.865,94.895,266000000.0
2008-10-06 07:44:00,94.895,94.895,94.865,94.88,319800000.0
2008-10-06 07:45:00,94.88,94.895,94.865,94.865,384000000.0
2008-10-06 07:46:00,94.86,94.86,94.78,94.79,527800000.0
2008-10-06 07:47:00,94.795,94.825,94.795,94.815,288600000.0
2008-10-06 07:48:00,94.815,94.82,94.79,94.805,297400000.0
2008-10-06 07:49:00,94.815,94.9,94.81,94.9,254600000.0
2008-10-06 07:50:00,94.9,94.94,94.855,94.86,432200000.0
2008-10-06 07:51:00,94.865,94.875,94.81,94.81,634400002.0
2008-10-06 07:52:00,94.815,94.87,94.805,94.86,434499991.0
2008-10-06 07:53:00,94.865,94.91,94.865,94.88,336000000.0
2008-10-06 07:54:00,94.88,94.9,94.78,94.88,153299999.0
2008-10-06 07:55:00,94.88,94.88,94.88,94.88,31200000.0
2008-10-06 07:56:00,94.88,94.895,94.865,94.885,243000000.0
2008-10-06 07:57:00,94.89,94.91,94.86,94.89,492000000.0
2008-10-06 07:58:00,94.9,94.915,94.89,94.89,715800000.0
2008-10-06 07:59:00,94.89,94.895,94.89,94.89,1487300015.0
2008-10-06 08:00:00,94.89,94.89,94.89,94.89,1435500000.0
2008-10-06 08:01:00,94.89,94.89,94.795,94.825,752700000.0
2008-10-06 08:02:00,94.83,94.84,94.815,94.835,202200000.0
2008-10-06 08:03:00,94.835,94.88,94.835,94.845,160200000.0
2008-10-06 08:04:00,94.85,94.885,94.83,94.865,141400000.0
2008-10-06 08:05:00,94.865,94.885,94.81,94.82,309200000.0
2008-10-06 08:06:00,94.82,94.84,94.8,94.805,132000000.0
2008-10-06 08:07:00,94.805,94.85,94.78,94.83,359400000.0
2008-10-06 08:08:00,94.835,94.835,94.7,94.705,497800000.0
2008-10-06 08:09:00,94.705,94.715,94.69,94.7,440900000.0
2008-10-06 08:10:00,94.7,94.715,94.63,94.7,429300001.0
2008-10-06 08:11:00,94.705,94.71,94.68,94.705,150200000.0
2008-10-06 08:12:00,94.705,94.715,94.67,94.715,334000000.0
2008-10-06 08:13:00,94.715,94.73,94.705,94.725,172600000.0
2008-10-06 08:14:00,94.72,94.725,94.69,94.71,76900000.0
2008-10-06 08:15:00,94.71,94.72,94.7,94.715,369900000.0
2008-10-06 08:16:00,94.72,94.745,94.69,94.69,677000000.0
2008-10-06 08:17:00,94.69,94.72,94.68,94.72,170000000.0
2008-10-06 08:18:00,94.725,94.74,94.7,94.73,273200000.0
2008-10-06 08:19:00,94.735,94.79,94.725,94.775,424900000.0
2008-10-06 08:20:00,94.78,94.78,94.74,94.74,165100000.0
2008-10-06 08:21:00,94.735,94.74,94.69,94.695,93800000.0
2008-10-06 08:22:00,94.695,94.75,94.695,94.71,147300000.0
2008-10-06 08:23:00,94.71,94.75,94.71,94.735,169300000.0
2008-10-06 08:24:00,94.735,94.735,94.695,94.7,254100001.0
2008-10-06 08:25:00,94.7,94.705,94.665,94.665,117500000.0
2008-10-06 08:26:00,94.66,94.67,94.655,94.66,45900000.0
2008-10-06 08:27:00,94.655,94.67,94.635,94.645,71300000.0
2008-10-06 08:28:00,94.645,94.67,94.64,94.655,68800000.0
2008-10-06 08:29:00,94.65,94.665,94.65,94.655,82000000.0
2008-10-06 08:30:00,94.66,94.66,94.61,94.615,1663900006.0
2008-10-06 08:31:00,94.62,94.665,94.62,94.655,117900000.0
2008-10-06 08:32:00,94.665,94.73,94.65,94.7,262100000.0
2008-10-06 08:33:00,94.7,94.72,94.685,94.72,158200000.0
2008-10-06 08:34:00,94.72,94.77,94.715,94.73,168100000.0
2008-10-06 08:35:00,94.73,94.8,94.72,94.73,214500000.0
2008-10-06 08:36:00,94.73,94.74,94.66,94.74,377100000.0
2008-10-06 08:37:00,94.74,94.77,94.675,94.7,199800000.0
2008-10-06 08:38:00,94.705,94.725,94.695,94.71,73600000.0
2008-10-06 08:39:00,94.705,94.725,94.695,94.695,55400000.0
2008-10-06 08:40:00,94.69,94.695,94.685,94.695,23000000.0
2008-10-06 08:41:00,94.685,94.695,94.655,94.67,127400000.0
2008-10-06 08:42:00,94.67,94.69,94.62,94.645,280400000.0
2008-10-06 08:43:00,94.645,94.67,94.62,94.66,79800000.0
2008-10-06 08:44:00,94.65,94.655,94.63,94.64,60300000.0
2008-10-06 08:45:00,94.635,94.645,94.6,94.62,175200000.0
2008-10-06 08:46:00,94.615,94.635,94.575,94.63,167700000.0
2008-10-06 08:47:00,94.63,94.67,94.575,94.655,242100000.0
2008-10-06 08:48:00,94.65,94.71,94.65,94.685,135400000.0
2008-10-06 08:49:00,94.68,94.765,94.675,94.76,301800000.0
2008-10-06 08:50:00,94.76,94.8,94.74,94.8,220100000.0
2008-10-06 08:51:00,94.81,94.825,94.715,94.72,228000000.0
2008-10-06 08:52:00,94.725,94.78,94.715,94.735,130800000.0
2008-10-06 08:53:00,94.74,94.8,94.74,94.795,189500000.0
2008-10-06 08:54:00,94.795,94.825,94.705,94.715,188000000.0
2008-10-06 08:55:00,94.715,94.72,94.645,94.66,249100000.0
2008-10-06 08:56:00,94.665,94.74,94.66,94.73,226400000.0
2008-10-06 08:57:00,94.735,94.76,94.695,94.73,319600000.0
2008-10-06 08:58:00,94.735,94.815,94.73,94.79,244800000.0
2008-10-06 08:59:00,94.79,94.82,94.785,94.795,235500000.0
2008-10-06 09:00:00,94.79,94.81,94.725,94.74,343600000.0
2008-10-06 09:01:00,94.73,94.735,94.635,94.665,381500000.0
2008-10-06 09:02:00,94.665,94.685,94.595,94.595,204700000.0
2008-10-06 09:03:00,94.6,94.805,94.555,94.705,338200000.0
2008-10-06 09:04:00,94.695,94.72,94.62,94.64,230400000.0
2008-10-06 09:05:00,94.64,94.67,94.63,94.67,79200000.0
2008-10-06 09:06:00,94.665,94.81,94.66,94.685,253000000.0
2008-10-06 09:07:00,94.685,94.69,94.62,94.65,228100000.0
2008-10-06 09:08:00,94.65,94.67,94.635,94.655,76900000.0
2008-10-06 09:09:00,94.65,94.775,94.65,94.77,70800000.0
2008-10-06 09:10:00,94.77,94.875,94.745,94.87,259600000.0
2008-10-06 09:11:00,94.89,95.05,94.81,94.85,136200000.0
2008-10-06 09:12:00,94.84,94.91,94.8,94.91,136200000.0
2008-10-06 09:13:00,94.895,94.97,94.895,94.955,136200000.0
2008-10-06 09:14:00,94.955,95.0,94.955,94.965,269500000.0
2008-10-06 09:15:00,94.965,94.965,94.815,94.9,280800000.0
2008-10-06 09:16:00,94.89,94.89,94.86,94.87,52000000.0
2008-10-06 09:17:00,94.875,94.9,94.86,94.87,101000000.0
2008-10-06 09:18:00,94.87,94.885,94.805,94.885,160900000.0
2008-10-06 09:19:00,94.885,94.99,94.885,94.955,327900000.0
2008-10-06 09:20:00,94.955,95.095,94.93,95.085,233200000.0
2008-10-06 09:21:00,95.085,95.095,94.975,95.005,398600000.0
2008-10-06 09:22:00,95.005,95.02,94.985,95.01,84600000.0
2008-10-06 09:23:00,95.015,95.065,95.005,95.045,100200000.0
2008-10-06 09:24:00,95.05,95.05,94.985,95.04,145400000.0
2008-10-06 09:25:00,95.035,95.075,95.03,95.035,184200000.0
2008-10-06 09:26:00,95.035,95.055,95.015,95.035,241500000.0
2008-10-06 09:27:00,95.035,95.06,95.025,95.05,315900000.0
2008-10-06 09:28:00,95.05,95.05,94.92,94.93,83000000.0
2008-10-06 09:29:00,94.93,95.03,94.92,94.98,133900000.0
2008-10-06 09:30:00,94.975,95.05,94.975,95.025,147100000.0
2008-10-06 09:31:00,95.025,95.055,94.995,95.04,161800000.0
2008-10-06 09:32:00,95.005,95.025,94.9,94.925,225000000.0
2008-10-06 09:33:00,94.92,94.92,94.855,94.895,241400000.0
2008-10-06 09:34:00,94.9,94.9,94.835,94.855,392500000.0
2008-10-06 09:35:00,94.855,94.875,94.845,94.875,555000000.0
2008-10-06 09:36:00,94.87,94.935,94.86,94.935,187500000.0
2008-10-06 09:37:00,94.945,94.945,94.92,94.92,64300000.0
2008-10-06 09:38:00,94.92,94.92,94.92,94.92,64500000.0
2008-10-06 09:39:00,94.92,95.04,94.92,95.04,201700000.0
2008-10-06 09:40:00,95.045,95.045,94.99,95.015,273000000.0
2008-10-06 09:41:00,95.01,95.02,94.945,94.975,187200000.0
2008-10-06 09:42:00,94.98,95.03,94.96,95.025,201000000.0
2008-10-06 09:43:00,95.02,95.02,94.985,95.005,174300000.0
2008-10-06 09:44:00,95.01,95.03,95.005,95.03,196300000.0
2008-10-06 09:45:00,95.03,95.045,95.015,95.015,232500000.0
2008-10-06 09:46:00,95.01,95.1,94.995,95.095,254600000.0
2008-10-06 09:47:00,95.1,95.105,95.06,95.065,165300000.0
2008-10-06 09:48:00,95.07,95.08,95.05,95.07,290900000.0
2008-10-06 09:49:00,95.07,95.13,95.07,95.13,201100000.0
2008-10-06 09:50:00,95.13,95.15,95.1,95.125,214800000.0
2008-10-06 09:51:00,95.125,95.23,95.095,95.19,150800000.0
2008-10-06 09:52:00,95.195,95.3,95.195,95.22,314400000.0
2008-10-06 09:53:00,95.22,95.235,95.205,95.215,282300000.0
2008-10-06 09:54:00,95.21,95.26,95.175,95.25,183700000.0
2008-10-06 09:55:00,95.235,95.265,95.225,95.255,105800000.0
2008-10-06 09:56:00,95.255,95.305,95.22,95.285,216800000.0
2008-10-06 09:57:00,95.285,95.305,95.27,95.29,83600000.0
2008-10-06 09:58:00,95.285,95.315,95.255,95.27,56300000.0
2008-10-06 09:59:00,95.265,95.285,95.245,95.26,158400000.0
2008-10-06 10:00:00,95.26,95.26,95.23,95.24,388700000.0
2008-10-06 10:01:00,95.24,95.24,95.15,95.15,176300000.0
2008-10-06 10:02:00,95.155,95.16,95.115,95.12,155300000.0
2008-10-06 10:03:00,95.13,95.14,95.12,95.13,89200000.0
2008-10-06 10:04:00,95.13,95.13,95.13,95.13,66000000.0
2008-10-06 10:05:00,95.13,95.13,95.13,95.13,39000000.0
2008-10-06 10:06:00,95.13,95.13,95.13,95.13,7000000.0
2008-10-06 10:07:00,95.13,95.13,95.03,95.05,62100000.0
2008-10-06 10:08:00,95.05,95.16,95.045,95.135,308100000.0
2008-10-06 10:09:00,95.135,95.19,95.12,95.12,313100000.0
2008-10-06 10:10:00,95.12,95.12,95.065,95.07,186200000.0
2008-10-06 10:11:00,95.065,95.065,94.94,94.94,490700000.0
2008-10-06 10:12:00,94.955,94.96,94.93,94.93,127800000.0
2008-10-06 10:13:00,94.93,94.94,94.88,94.88,266500000.0
2008-10-06 10:14:00,94.89,94.9,94.835,94.85,372600000.0
2008-10-06 10:15:00,94.845,94.89,94.82,94.845,127600000.0
2008-10-06 10:16:00,94.845,94.85,94.825,94.85,76000000.0
2008-10-06 10:17:00,94.85,94.85,94.77,94.78,171900000.0
2008-10-06 10:18:00,94.78,94.81,94.755,94.755,219700000.0
2008-10-06 10:19:00,94.75,94.77,94.73,94.75,340000000.0
2008-10-06 10:20:00,94.76,94.84,94.74,94.82,455400000.0
2008-10-06 10:21:00,94.815,94.83,94.785,94.795,196300000.0
2008-10-06 10:22:00,94.795,94.805,94.765,94.775,106500000.0
2008-10-06 10:23:00,94.785,94.82,94.775,94.795,194900000.0
2008-10-06 10:24:00,94.79,94.8,94.765,94.8,88000000.0
2008-10-06 10:25:00,94.81,94.84,94.79,94.82,185800000.0
2008-10-06 10:26:00,94.82,94.84,94.795,94.8,140700000.0
2008-10-06 10:27:00,94.795,94.915,94.79,94.895,111900000.0
2008-10-06 10:28:00,94.905,94.915,94.885,94.915,311200000.0
2008-10-06 10:29:00,94.92,95.01,94.905,94.95,208400000.0
2008-10-06 10:30:00,94.95,95.015,94.935,95.005,185600000.0
2008-10-06 10:31:00,95.01,95.015,94.97,94.97,124800000.0
2008-10-06 10:32:00,94.98,95.015,94.97,94.99,170500000.0
2008-10-06 10:33:00,94.985,95.01,94.985,94.985,48300000.0
2008-10-06 10:34:00,94.98,94.985,94.9,94.925,266600000.0
2008-10-06 10:35:00,94.92,94.97,94.915,94.915,141500000.0
2008-10-06 10:36:00,94.915,94.935,94.885,94.9,156300000.0
2008-10-06 10:37:00,94.89,94.895,94.83,94.83,165800000.0
2008-10-06 10:38:00,94.85,94.86,94.81,94.86,198800000.0
2008-10-06 10:39:00,94.86,94.9,94.85,94.865,229600000.0
2008-10-06 10:40:00,94.865,94.89,94.865,94.89,51000000.0
2008-10-06 10:41:00,94.885,94.9,94.88,94.88,50500000.0
2008-10-06 10:42:00,94.875,94.875,94.845,94.855,79000000.0
2008-10-06 10:43:00,94.855,94.885,94.855,94.87,44000000.0
2008-10-06 10:44:00,94.87,94.88,94.87,94.875,39900000.0
2008-10-06 10:45:00,94.88,94.93,94.87,94.925,128600000.0
2008-10-06 10:46:00,94.925,94.935,94.89,94.9,233200000.0
2008-10-06 10:47:00,94.89,94.91,94.875,94.875,264700000.0
2008-10-06 10:48:00,94.875,94.91,94.86,94.87,138500000.0
2008-10-06 10:49:00,94.86,94.9,94.835,94.885,245100000.0
2008-10-06 10:50:00,94.885,94.885,94.86,94.865,66500000.0
2008-10-06 10:51:00,94.865,94.865,94.825,94.845,95900000.0
2008-10-06 10:52:00,94.855,94.88,94.83,94.875,88500000.0
2008-10-06 10:53:00,94.875,94.89,94.855,94.89,133100000.0
2008-10-06 10:54:00,94.9,94.94,94.89,94.91,285800000.0
2008-10-06 10:55:00,94.91,94.925,94.91,94.92,126200000.0
2008-10-06 10:56:00,94.925,94.98,94.92,94.97,149000000.0
2008-10-06 10:57:00,94.97,94.97,94.875,94.915,381800000.0
2008-10-06 10:58:00,94.915,94.945,94.88,94.88,185300000.0
2008-10-06 10:59:00,94.87,94.935,94.87,94.935,176700000.0
2008-10-06 11:00:00,94.93,94.95,94.885,94.905,140100000.0
2008-10-06 11:01:00,94.91,94.93,94.9,94.92,107800000.0
2008-10-06 11:02:00,94.915,94.935,94.895,94.91,157100000.0
2008-10-06 11:03:00,94.91,94.92,94.89,94.9,444600002.0
2008-10-06 11:04:00,94.9,94.915,94.88,94.885,141100000.0
2008-10-06 11:05:00,94.88,94.88,94.835,94.86,157600000.0
2008-10-06 11:06:00,94.85,94.93,94.85,94.93,221100000.0
2008-10-06 11:07:00,94.94,94.98,94.93,94.95,186500000.0
2008-10-06 11:08:00,94.95,94.98,94.925,94.95,291600000.0
2008-10-06 11:09:00,94.955,94.96,94.91,94.94,191800000.0
2008-10-06 11:10:00,94.945,94.96,94.93,94.95,122200000.0
2008-10-06 11:11:00,94.955,95.015,94.94,95.0,278600000.0
2008-10-06 11:12:00,95.005,95.025,94.985,95.005,194800000.0
2008-10-06 11:13:00,95.0,95.0,94.945,94.99,237900000.0
2008-10-06 11:14:00,95.0,95.0,94.86,94.875,780600000.0
2008-10-06 11:15:00,94.875,94.95,94.85,94.945,325000000.0
2008-10-06 11:16:00,94.945,94.955,94.94,94.95,146400000.0
2008-10-06 11:17:00,94.95,94.99,94.945,94.98,234800000.0
2008-10-06 11:18:00,94.98,94.99,94.96,94.98,172200000.0
2008-10-06 11:19:00,94.985,95.01,94.98,95.01,73500000.0
2008-10-06 11:20:00,95.0,95.04,94.98,95.035,108100000.0
2008-10-06 11:21:00,95.035,95.055,95.005,95.045,139000000.0
2008-10-06 11:22:00,95.045,95.045,94.99,95.01,206600000.0
2008-10-06 11:23:00,95.01,95.12,95.01,95.12,157300000.0
2008-10-06 11:24:00,95.12,95.15,95.09,95.13,194000000.0
2008-10-06 11:25:00,95.13,95.165,95.13,95.145,85100000.0
2008-10-06 11:26:00,95.145,95.165,95.11,95.16,80300000.0
2008-10-06 11:27:00,95.16,95.17,95.13,95.16,144000000.0
2008-10-06 11:28:00,95.175,95.21,95.165,95.17,129300000.0
2008-10-06 11:29:00,95.18,95.19,95.13,95.15,276000000.0
2008-10-06 11:30:00,95.15,95.16,95.12,95.15,331900000.0
2008-10-06 11:31:00,95.15,95.15,95.09,95.09,459100000.0
2008-10-06 11:32:00,95.09,95.095,95.065,95.08,209800000.0
2008-10-06 11:33:00,95.08,95.125,95.065,95.11,383500000.0
2008-10-06 11:34:00,95.11,95.145,95.1,95.14,273400000.0
2008-10-06 11:35:00,95.135,95.145,95.085,95.085,197300000.0
2008-10-06 11:36:00,95.085,95.095,95.015,95.07,268200000.0
2008-10-06 11:37:00,95.065,95.155,95.05,95.145,116800000.0
2008-10-06 11:38:00,95.15,95.15,95.11,95.115,123600000.0
2008-10-06 11:39:00,95.11,95.115,95.04,95.045,133700000.0
2008-10-06 11:40:00,95.04,95.05,95.02,95.035,81100000.0
2008-10-06 11:41:00,95.035,95.06,95.015,95.025,250900000.0
2008-10-06 11:42:00,95.02,95.035,95.015,95.025,95800000.0
2008-10-06 11:43:00,95.025,95.035,95.015,95.02,107300000.0
2008-10-06 11:44:00,95.02,95.04,95.02,95.02,116000000.0
2008-10-06 11:45:00,95.015,95.02,95.0,95.0,97400000.0
2008-10-06 11:46:00,95.01,95.01,94.99,94.99,87300000.0
2008-10-06 11:47:00,94.985,94.99,94.945,94.95,220800000.0
2008-10-06 11:48:00,94.945,94.98,94.945,94.98,179100000.0
2008-10-06 11:49:00,94.98,95.02,94.97,95.015,98300000.0
2008-10-06 11:50:00,95.02,95.045,94.975,94.98,227100000.0
2008-10-06 11:51:00,94.975,94.98,94.91,94.95,256800000.0
2008-10-06 11:52:00,94.95,94.955,94.905,94.905,115100000.0
2008-10-06 11:53:00,94.905,94.97,94.9,94.96,317500000.0
2008-10-06 11:54:00,94.97,94.97,94.945,94.96,289100000.0
2008-10-06 11:55:00,94.97,94.985,94.95,94.96,104900000.0
2008-10-06 11:56:00,94.95,94.955,94.89,94.89,143900000.0
2008-10-06 11:57:00,94.885,94.935,94.875,94.93,150100000.0
2008-10-06 11:58:00,94.925,95.0,94.915,95.0,24000000.0
2008-10-06 11:59:00,95.02,95.035,94.99,95.03,186200000.0
2008-10-06 12:00:00,95.02,95.05,94.95,94.965,228500000.0
2008-10-06 12:01:00,94.955,94.975,94.885,94.915,273700000.0
2008-10-06 12:02:00,94.91,94.925,94.875,94.91,184500000.0
2008-10-06 12:03:00,94.91,94.915,94.82,94.89,248800000.0
2008-10-06 12:04:00,94.89,94.89,94.85,94.86,280400000.0
2008-10-06 12:05:00,94.86,94.86,94.785,94.86,110300000.0
2008-10-06 12:06:00,94.86,94.86,94.82,94.86,184900000.0
2008-10-06 12:07:00,94.86,94.96,94.86,94.925,125600000.0
2008-10-06 12:08:00,94.915,94.94,94.915,94.94,57400000.0
2008-10-06 12:09:00,94.955,94.955,94.915,94.915,228200000.0
2008-10-06 12:10:00,94.915,94.955,94.91,94.95,96000000.0
2008-10-06 12:11:00,94.96,94.97,94.935,94.94,137600000.0
2008-10-06 12:12:00,94.94,94.96,94.92,94.93,1812300030.0
2008-10-06 12:13:00,94.93,94.97,94.93,94.96,89300000.0
2008-10-06 12:14:00,94.96,94.975,94.935,94.945,90600000.0
2008-10-06 12:15:00,94.945,94.965,94.885,94.885,166200000.0
2008-10-06 12:16:00,94.89,94.925,94.85,94.895,205600000.0
2008-10-06 12:17:00,94.895,95.05,94.88,95.025,464900000.0
2008-10-06 12:18:00,94.995,95.035,94.96,94.98,135400000.0
2008-10-06 12:19:00,94.96,94.975,94.93,94.97,243700000.0
2008-10-06 12:20:00,94.97,94.97,94.93,94.96,109300000.0
2008-10-06 12:21:00,94.955,94.965,94.93,94.94,168600000.0
2008-10-06 12:22:00,94.935,94.975,94.925,94.93,165800000.0
2008-10-06 12:23:00,94.925,94.95,94.925,94.94,207000000.0
2008-10-06 12:24:00,94.945,94.98,94.94,94.965,76200000.0
2008-10-06 12:25:00,94.965,94.97,94.93,94.96,74400000.0
2008-10-06 12:26:00,94.955,94.96,94.89,94.9,366000000.0
2008-10-06 12:27:00,94.89,94.915,94.85,94.9,177500000.0
2008-10-06 12:28:00,94.895,94.91,94.89,94.895,75800000.0
2008-10-06 12:29:00,94.89,94.94,94.89,94.89,158500000.0
2008-10-06 12:30:00,94.89,94.93,94.88,94.925,139700000.0
2008-10-06 12:31:00,94.915,94.94,94.86,94.86,203200000.0
2008-10-06 12:32:00,94.86,94.875,94.83,94.87,209300000.0
2008-10-06 12:33:00,94.875,94.93,94.87,94.89,250700000.0
2008-10-06 12:34:00,94.89,94.915,94.88,94.88,137600000.0
2008-10-06 12:35:00,94.88,94.885,94.845,94.845,151200000.0
2008-10-06 12:36:00,94.845,94.88,94.81,94.87,167000000.0
2008-10-06 12:37:00,94.875,94.9,94.83,94.895,166400000.0
2008-10-06 12:38:00,94.9,94.95,94.88,94.92,183400000.0
2008-10-06 12:39:00,94.91,94.945,94.9,94.945,212000000.0
2008-10-06 12:40:00,94.94,95.01,94.94,95.01,215200000.0
2008-10-06 12:41:00,95.01,95.04,95.0,95.03,131900000.0
2008-10-06 12:42:00,95.04,95.055,95.005,95.05,217200000.0
2008-10-06 12:43:00,95.055,95.09,95.04,95.08,193400000.0
2008-10-06 12:44:00,95.085,95.11,95.025,95.08,354200000.0
2008-10-06 12:45:00,95.07,95.105,95.05,95.09,315100000.0
2008-10-06 12:46:00,95.09,95.13,95.08,95.13,139000000.0
2008-10-06 12:47:00,95.125,95.13,95.03,95.035,260300000.0
2008-10-06 12:48:00,95.035,95.05,95.02,95.05,252500000.0
2008-10-06 12:49:00,95.05,95.05,94.96,94.985,302200000.0
2008-10-06 12:50:00,94.98,95.03,94.975,94.99,210800000.0
2008-10-06 12:51:00,94.99,94.995,94.94,94.94,294000000.0
2008-10-06 12:52:00,94.945,94.95,94.86,94.885,148100000.0
2008-10-06 12:53:00,94.9,94.91,94.83,94.865,151100000.0
2008-10-06 12:54:00,94.87,94.935,94.855,94.905,143300000.0
2008-10-06 12:55:00,94.905,94.95,94.85,94.9,320700000.0
2008-10-06 12:56:00,94.9,94.97,94.875,94.96,182200000.0
2008-10-06 12:57:00,94.96,94.96,94.91,94.91,97500000.0
2008-10-06 12:58:00,94.915,94.915,94.885,94.91,173900000.0
2008-10-06 12:59:00,94.91,94.915,94.825,94.825,451600000.0
2008-10-06 13:00:00,94.81,94.945,94.765,94.935,373200000.0
2008-10-06 13:01:00,94.94,94.98,94.935,94.965,371800000.0
2008-10-06 13:02:00,94.965,95.005,94.915,94.915,383400000.0
2008-10-06 13:03:00,94.92,94.995,94.91,94.995,161700000.0
2008-10-06 13:04:00,94.995,95.03,94.97,94.97,176200000.0
2008-10-06 13:05:00,94.96,94.97,94.85,94.9,359300000.0
2008-10-06 13:06:00,94.905,94.905,94.845,94.88,281400000.0
2008-10-06 13:07:00,94.875,94.91,94.875,94.91,177600000.0
2008-10-06 13:08:00,94.91,94.96,94.895,94.93,198800000.0
2008-10-06 13:09:00,94.93,94.95,94.92,94.94,159300000.0
2008-10-06 13:10:00,94.935,94.955,94.91,94.95,142600000.0
2008-10-06 13:11:00,94.955,94.96,94.925,94.96,132300000.0
2008-10-06 13:12:00,94.955,95.015,94.935,94.985,87100000.0
2008-10-06 13:13:00,94.97,95.02,94.96,95.02,254700000.0
2008-10-06 13:14:00,95.015,95.065,94.985,94.985,250600000.0
2008-10-06 13:15:00,94.985,95.04,94.98,95.0,233300000.0
2008-10-06 13:16:00,95.0,95.05,94.97,95.025,413400000.0
2008-10-06 13:17:00,95.025,95.025,94.91,94.965,2141300000.0
2008-10-06 13:18:00,94.965,94.965,94.915,94.92,72600000.0
2008-10-06 13:19:00,94.925,94.96,94.925,94.945,125100000.0
2008-10-06 13:20:00,94.95,94.95,94.93,94.94,147800000.0
2008-10-06 13:21:00,94.94,94.94,94.87,94.89,201500000.0
2008-10-06 13:22:00,94.885,94.92,94.85,94.89,152800000.0
2008-10-06 13:23:00,94.895,94.92,94.88,94.91,142300000.0
2008-10-06 13:24:00,94.91,94.93,94.91,94.93,52800000.0
2008-10-06 13:25:00,94.93,95.1,94.92,95.09,271600000.0
2008-10-06 13:26:00,95.09,95.11,95.08,95.1,180800000.0
2008-10-06 13:27:00,95.095,95.1,95.07,95.07,205600000.0
2008-10-06 13:28:00,95.08,95.085,95.06,95.065,172700000.0
2008-10-06 13:29:00,95.07,95.09,95.045,95.06,452100000.0
2008-10-06 13:30:00,95.055,95.06,95.04,95.06,169900000.0
2008-10-06 13:31:00,95.055,95.07,95.02,95.05,220000000.0
2008-10-06 13:32:00,95.05,95.08,95.04,95.08,176500000.0
2008-10-06 13:33:00,95.08,95.15,95.07,95.13,159200000.0
2008-10-06 13:34:00,95.13,95.165,95.12,95.14,237300000.0
2008-10-06 13:35:00,95.14,95.22,95.14,95.2,481700000.0
2008-10-06 13:36:00,95.2,95.22,95.135,95.18,395300000.0
2008-10-06 13:37:00,95.18,95.25,95.175,95.235,341800000.0
2008-10-06 13:38:00,95.24,95.265,95.185,95.185,373899999.0
2008-10-06 13:39:00,95.19,95.21,95.175,95.19,428900000.0
2008-10-06 13:40:00,95.2,95.2,95.14,95.15,370200000.0
2008-10-06 13:41:00,95.15,95.155,95.12,95.12,524700000.0
2008-10-06 13:42:00,95.12,95.18,95.11,95.18,538000000.0
2008-10-06 13:43:00,95.18,95.19,95.15,95.18,451000000.0
2008-10-06 13:44:00,95.195,95.29,95.195,95.28,249300000.0
2008-10-06 13:45:00,95.285,95.29,95.205,95.265,465500000.0
2008-10-06 13:46:00,95.265,95.28,95.21,95.225,522100000.0
2008-10-06 13:47:00,95.225,95.39,95.22,95.33,387500000.0
2008-10-06 13:48:00,95.33,95.335,95.3,95.335,493600000.0
2008-10-06 13:49:00,95.34,95.36,95.32,95.325,461100000.0
2008-10-06 13:50:00,95.325,95.41,95.315,95.35,422500000.0
2008-10-06 13:51:00,95.37,95.385,95.27,95.275,334900000.0
2008-10-06 13:52:00,95.285,95.32,95.21,95.21,428000000.0
2008-10-06 13:53:00,95.21,95.25,95.18,95.23,292400000.0
2008-10-06 13:54:00,95.225,95.3,95.225,95.28,115800000.0
2008-10-06 13:55:00,95.28,95.305,95.28,95.285,176400000.0
2008-10-06 13:56:00,95.28,95.33,95.28,95.3,462100000.0
2008-10-06 13:57:00,95.29,95.325,95.28,95.31,376000000.0
2008-10-06 13:58:00,95.31,95.31,95.26,95.27,338200000.0
2008-10-06 13:59:00,95.26,95.28,95.22,95.22,213100000.0
2008-10-06 14:00:00,95.22,95.235,95.195,95.215,273000000.0
2008-10-06 14:01:00,95.215,95.255,95.195,95.2,238000000.0
2008-10-06 14:02:00,95.2,95.23,95.19,95.2,274800000.0
2008-10-06 14:03:00,95.2,95.245,95.165,95.235,259500000.0
2008-10-06 14:04:00,95.235,95.25,95.17,95.23,310000000.0
2008-10-06 14:05:00,95.255,95.3,95.255,95.275,249000000.0
2008-10-06 14:06:00,95.275,95.31,95.245,95.295,324000000.0
2008-10-06 14:07:00,95.295,95.325,95.22,95.235,531900000.0
2008-10-06 14:08:00,95.245,95.28,95.22,95.26,353200000.0
2008-10-06 14:09:00,95.26,95.285,95.22,95.285,301500000.0
2008-10-06 14:10:00,95.285,95.3,95.25,95.3,257300000.0
2008-10-06 14:11:00,95.31,95.315,95.255,95.27,222800001.0
2008-10-06 14:12:00,95.275,95.3,95.22,95.22,270100000.0
2008-10-06 14:13:00,95.22,95.255,95.215,95.235,285300000.0
2008-10-06 14:14:00,95.235,95.24,95.195,95.2,260400000.0
2008-10-06 14:15:00,95.19,95.33,95.185,95.24,428900000.0
2008-10-06 14:16:00,95.235,95.26,95.08,95.12,573000001.0
2008-10-06 14:17:00,95.12,95.16,95.07,95.14,247700000.0
2008-10-06 14:18:00,95.15,95.15,95.05,95.07,174500000.0
2008-10-06 14:19:00,95.07,95.095,94.955,94.98,219400000.0
2008-10-06 14:20:00,94.98,95.085,94.96,95.06,256300000.0
2008-10-06 14:21:00,95.065,95.11,95.02,95.055,354900000.0
2008-10-06 14:22:00,95.055,95.055,94.91,94.935,333100000.0
2008-10-06 14:23:00,94.93,94.975,94.89,94.9,256400000.0
2008-10-06 14:24:00,94.9,95.02,94.895,95.005,194600000.0
2008-10-06 14:25:00,95.005,95.005,94.95,94.97,95600000.0
2008-10-06 14:26:00,94.955,95.01,94.935,94.945,270000000.0
2008-10-06 14:27:00,94.945,94.985,94.905,94.92,455300000.0
2008-10-06 14:28:00,94.92,94.955,94.88,94.885,382200001.0
2008-10-06 14:29:00,94.88,94.9,94.825,94.885,646500000.0
2008-10-06 14:30:00,94.885,94.935,94.855,94.885,273500000.0
2008-10-06 14:31:00,94.88,94.925,94.875,94.895,193900000.0
2008-10-06 14:32:00,94.89,94.905,94.81,94.835,292500000.0
2008-10-06 14:33:00,94.84,94.845,94.785,94.825,206900000.0
2008-10-06 14:34:00,94.82,94.83,94.755,94.77,300800000.0
2008-10-06 14:35:00,94.765,94.795,94.745,94.79,259200000.0
2008-10-06 14:36:00,94.8,94.805,94.71,94.71,275500000.0
2008-10-06 14:37:00,94.7,94.705,94.625,94.705,318400000.0
2008-10-06 14:38:00,94.71,94.78,94.7,94.75,332200000.0
2008-10-06 14:39:00,94.75,94.79,94.72,94.775,236900000.0
2008-10-06 14:40:00,94.77,94.805,94.76,94.805,156700000.0
2008-10-06 14:41:00,94.805,94.825,94.8,94.8,286899995.0
2008-10-06 14:42:00,94.805,94.84,94.79,94.82,363699999.0
2008-10-06 14:43:00,94.82,94.84,94.8,94.8,230500000.0
2008-10-06 14:44:00,94.8,94.8,94.73,94.735,168800000.0
2008-10-06 14:45:00,94.735,94.765,94.725,94.74,381300000.0
2008-10-06 14:46:00,94.745,94.75,94.665,94.685,254400000.0
2008-10-06 14:47:00,94.685,94.735,94.67,94.735,480300000.0
2008-10-06 14:48:00,94.73,94.74,94.695,94.7,629300000.0
2008-10-06 14:49:00,94.7,94.73,94.685,94.725,215800000.0
2008-10-06 14:50:00,94.725,94.77,94.72,94.73,566299998.0
2008-10-06 14:51:00,94.725,94.84,94.725,94.84,608600001.0
2008-10-06 14:52:00,94.84,94.85,94.84,94.84,330300000.0
2008-10-06 14:53:00,94.84,94.85,94.81,94.845,387000001.0
2008-10-06 14:54:00,94.845,94.855,94.82,94.82,203600000.0
2008-10-06 14:55:00,94.82,94.83,94.81,94.82,149400000.0
2008-10-06 14:56:00,94.82,94.83,94.8,94.825,160500000.0
2008-10-06 14:57:00,94.83,94.94,94.81,94.915,405700000.0
2008-10-06 14:58:00,94.915,94.92,94.845,94.855,483600000.0
2008-10-06 14:59:00,94.855,94.9,94.855,94.895,242800000.0
2008-10-06 15:00:00,94.895,94.9,94.845,94.85,325300000.0
2008-10-06 15:01:00,94.85,94.9,94.845,94.89,157500000.0
2008-10-06 15:02:00,94.895,94.91,94.855,94.865,136800000.0
2008-10-06 15:03:00,94.855,94.885,94.77,94.81,274500000.0
2008-10-06 15:04:00,94.805,94.825,94.775,94.775,97000000.0
2008-10-06 15:05:00,94.775,94.8,94.75,94.75,260600000.0
2008-10-06 15:06:00,94.745,94.76,94.635,94.635,275300000.0
2008-10-06 15:07:00,94.635,94.71,94.635,94.67,240200000.0
2008-10-06 15:08:00,94.675,94.705,94.615,94.655,251200000.0
2008-10-06 15:09:00,94.655,94.655,94.545,94.55,346900000.0
2008-10-06 15:10:00,94.55,94.56,94.49,94.53,268600000.0
2008-10-06 15:11:00,94.515,94.515,94.375,94.415,204700000.0
2008-10-06 15:12:00,94.415,94.47,94.41,94.45,157000000.0
2008-10-06 15:13:00,94.445,94.46,94.39,94.4,191000000.0
2008-10-06 15:14:00,94.4,94.405,94.355,94.38,138300000.0
2008-10-06 15:15:00,94.38,94.41,94.325,94.35,167400000.0
2008-10-06 15:16:00,94.35,94.38,94.34,94.375,132400000.0
2008-10-06 15:17:00,94.38,94.385,94.25,94.29,569700000.0
2008-10-06 15:18:00,94.29,94.29,94.17,94.21,566900000.0
2008-10-06 15:19:00,94.2,94.21,94.165,94.17,640300000.0
2008-10-06 15:20:00,94.17,94.18,94.095,94.11,405600000.0
2008-10-06 15:21:00,94.11,94.11,94.05,94.07,579300000.0
2008-10-06 15:22:00,94.07,94.155,94.04,94.155,488300000.0
2008-10-06 15:23:00,94.155,94.21,94.11,94.21,482800000.0
2008-10-06 15:24:00,94.2,94.225,94.185,94.22,458400000.0
2008-10-06 15:25:00,94.215,94.28,94.215,94.26,532200000.0
2008-10-06 15:26:00,94.255,94.265,94.2,94.22,167200000.0
2008-10-06 15:27:00,94.225,94.225,94.035,94.045,334200000.0
2008-10-06 15:28:00,94.045,94.05,93.955,94.01,361300000.0
2008-10-06 15:29:00,94.005,94.035,93.98,94.02,217000000.0
2008-10-06 15:30:00,94.025,94.05,93.96,93.97,322700000.0
2008-10-06 15:31:00,93.97,93.97,93.855,93.955,357800000.0
2008-10-06 15:32:00,93.955,94.035,93.9,94.0,245900000.0
2008-10-06 15:33:00,93.99,94.03,93.965,93.98,439000000.0
2008-10-06 15:34:00,93.975,94.085,93.975,94.055,239000000.0
2008-10-06 15:35:00,94.06,94.065,93.975,93.99,280400000.0
2008-10-06 15:36:00,93.99,94.08,93.99,94.045,315400000.0
2008-10-06 15:37:00,94.04,94.075,94.02,94.025,238000000.0
2008-10-06 15:38:00,94.02,94.08,94.015,94.06,216800000.0
2008-10-06 15:39:00,94.06,94.075,93.985,94.05,207900000.0
2008-10-06 15:40:00,94.06,94.07,94.0,94.01,339500000.0
2008-10-06 15:41:00,94.01,94.1,93.985,94.07,375300000.0
2008-10-06 15:42:00,94.065,94.1,94.05,94.08,413500000.0
2008-10-06 15:43:00,94.08,94.1,94.03,94.03,219700000.0
2008-10-06 15:44:00,94.035,94.035,93.94,93.96,242600000.0
2008-10-06 15:45:00,93.955,93.96,93.9,93.93,309600000.0
2008-10-06 15:46:00,93.92,93.98,93.915,93.98,551700000.0
2008-10-06 15:47:00,93.98,94.01,93.97,93.995,633800000.0
2008-10-06 15:48:00,94.0,94.0,93.86,93.885,675800000.0
2008-10-06 15:49:00,93.88,93.94,93.87,93.915,485800000.0
2008-10-06 15:50:00,93.91,93.97,93.885,93.93,570900000.0
2008-10-06 15:51:00,93.925,93.93,93.835,93.85,787100001.0
2008-10-06 15:52:00,93.84,93.855,93.79,93.8,739900000.0
2008-10-06 15:53:00,93.8,93.8,93.735,93.74,1038000000.0
2008-10-06 15:54:00,93.745,93.785,93.73,93.75,458600001.0
2008-10-06 15:55:00,93.75,93.75,93.54,93.55,471700000.0
2008-10-06 15:56:00,93.55,93.575,93.55,93.56,737499999.0
2008-10-06 15:57:00,93.56,93.56,93.45,93.485,482100000.0
2008-10-06 15:58:00,93.48,93.505,93.45,93.47,306300000.0
2008-10-06 15:59:00,93.47,93.475,93.435,93.435,184800000.0
2008-10-06 16:00:00,93.44,93.515,93.435,93.475,664200000.0
2008-10-06 16:01:00,93.475,93.555,93.47,93.53,526500000.0
2008-10-06 16:02:00,93.53,93.56,93.45,93.47,684900000.0
2008-10-06 16:03:00,93.47,93.47,93.35,93.35,505300000.0
2008-10-06 16:04:00,93.33,93.33,93.22,93.23,540800000.0
2008-10-06 16:05:00,93.23,93.33,93.23,93.315,420500000.0
2008-10-06 16:06:00,93.305,93.34,93.24,93.27,526800000.0
2008-10-06 16:07:00,93.27,93.285,93.195,93.24,512300000.0
2008-10-06 16:08:00,93.24,93.25,93.195,93.205,497200000.0
2008-10-06 16:09:00,93.205,93.205,93.19,93.19,134900000.0
2008-10-06 16:10:00,93.19,93.19,93.06,93.06,290700000.0
2008-10-06 16:11:00,93.06,93.06,92.96,92.98,481300000.0
2008-10-06 16:12:00,92.98,92.98,92.81,92.82,672300000.0
2008-10-06 16:13:00,92.82,92.85,92.79,92.84,619900000.0
2008-10-06 16:14:00,92.83,92.85,92.615,92.72,798199992.0
2008-10-06 16:15:00,92.72,92.72,92.47,92.47,913500000.0
2008-10-06 16:16:00,92.465,92.48,92.275,92.295,552899999.0
2008-10-06 16:17:00,92.3,92.31,92.04,92.04,985100001.0
2008-10-06 16:18:00,92.04,92.07,91.84,91.845,547700000.0
2008-10-06 16:19:00,91.845,91.845,90.88,90.96,606900004.0
2008-10-06 16:20:00,90.96,91.185,90.925,91.125,420000000.0
2008-10-06 16:21:00,91.125,91.465,90.91,91.465,544000005.0
2008-10-06 16:22:00,91.465,91.865,91.425,91.865,338400000.0
2008-10-06 16:23:00,91.855,92.09,91.82,91.98,372500000.0
2008-10-06 16:24:00,92.0,92.05,91.89,91.975,750300000.0
2008-10-06 16:25:00,91.965,91.965,91.58,91.59,596699999.0
2008-10-06 16:26:00,91.61,91.61,91.235,91.37,909200010.0
2008-10-06 16:27:00,91.37,91.485,91.32,91.485,354000000.0
2008-10-06 16:28:00,91.485,91.51,91.355,91.36,431700000.0
2008-10-06 16:29:00,91.36,91.51,91.355,91.51,397300000.0
2008-10-06 16:30:00,91.485,91.67,91.43,91.67,325000000.0
2008-10-06 16:31:00,91.675,92.02,91.675,92.015,276200000.0
2008-10-06 16:32:00,92.005,92.01,91.67,91.72,826300010.0
2008-10-06 16:33:00,91.72,91.72,91.16,91.19,684000007.0
2008-10-06 16:34:00,91.2,91.61,91.2,91.525,416500000.0
2008-10-06 16:35:00,91.51,91.54,91.225,91.265,694400000.0
2008-10-06 16:36:00,91.265,91.42,91.23,91.335,426400000.0
2008-10-06 16:37:00,91.31,91.36,91.21,91.21,630699997.0
2008-10-06 16:38:00,91.21,91.335,91.09,91.26,521800000.0
2008-10-06 16:39:00,91.27,91.37,91.26,91.32,401100000.0
2008-10-06 16:40:00,91.32,91.41,91.295,91.34,445600000.0
2008-10-06 16:41:00,91.3,91.455,91.14,91.42,404200000.0
2008-10-06 16:42:00,91.42,91.46,91.225,91.415,288300000.0
2008-10-06 16:43:00,91.42,91.53,91.355,91.455,254700000.0
2008-10-06 16:44:00,91.455,91.615,91.39,91.525,379400000.0
2008-10-06 16:45:00,91.525,91.525,91.325,91.39,400500000.0
2008-10-06 16:46:00,91.39,91.515,91.31,91.325,331000000.0
2008-10-06 16:47:00,91.34,91.535,91.34,91.35,279100000.0
2008-10-06 16:48:00,91.34,91.5,91.34,91.375,226200000.0
2008-10-06 16:49:00,91.38,91.485,91.34,91.44,267600000.0
2008-10-06 16:50:00,91.44,91.56,91.42,91.49,228600000.0
2008-10-06 16:51:00,91.49,91.785,91.44,91.775,259400000.0
2008-10-06 16:52:00,91.775,91.785,91.54,91.7,457100000.0
2008-10-06 16:53:00,91.7,91.89,91.67,91.89,201800000.0
2008-10-06 16:54:00,91.885,91.915,91.53,91.55,407200000.0
2008-10-06 16:55:00,91.53,91.595,91.455,91.485,359000000.0
2008-10-06 16:56:00,91.48,91.565,91.375,91.555,357800000.0
2008-10-06 16:57:00,91.54,91.615,91.485,91.535,250900000.0
2008-10-06 16:58:00,91.575,91.75,91.55,91.7,323900000.0
2008-10-06 16:59:00,91.68,91.71,91.315,91.315,1112900030.0
2008-10-06 17:00:00,91.32,91.375,91.265,91.345,329100000.0
2008-10-06 17:01:00,91.345,91.48,91.325,91.44,393700000.0
2008-10-06 17:02:00,91.44,91.555,91.42,91.555,490900000.0
2008-10-06 17:03:00,91.57,91.57,91.45,91.465,611000000.0
2008-10-06 17:04:00,91.46,91.495,91.41,91.48,1019400000.0
2008-10-06 17:05:00,91.495,91.505,91.43,91.45,816300000.0
2008-10-06 17:06:00,91.45,91.45,91.345,91.405,203100000.0
2008-10-06 17:07:00,91.405,91.54,91.39,91.535,809000000.0
2008-10-06 17:08:00,91.535,91.54,91.46,91.47,508800000.0
2008-10-06 17:09:00,91.47,91.585,91.47,91.585,698400000.0
2008-10-06 17:10:00,91.585,91.625,91.54,91.585,675600000.0
2008-10-06 17:11:00,91.59,91.65,91.58,91.62,653800002.0
2008-10-06 17:12:00,91.615,91.63,91.455,91.485,733699995.0
2008-10-06 17:13:00,91.485,91.515,91.47,91.51,412400000.0
2008-10-06 17:14:00,91.5,91.575,91.47,91.495,532800000.0
2008-10-06 17:15:00,91.49,91.58,91.49,91.53,949500000.0
2008-10-06 17:16:00,91.53,91.555,91.375,91.465,838900000.0
2008-10-06 17:17:00,91.47,91.53,91.425,91.465,557200000.0
2008-10-06 17:18:00,91.465,91.525,91.41,91.49,671200000.0
2008-10-06 17:19:00,91.49,91.515,91.42,91.5,391400000.0
2008-10-06 17:20:00,91.5,91.52,91.48,91.52,347600000.0
2008-10-06 17:21:00,91.52,91.565,91.52,91.545,150700000.0
2008-10-06 17:22:00,91.56,91.59,91.55,91.59,235800000.0
2008-10-06 17:23:00,91.6,91.6,91.555,91.57,122700000.0
2008-10-06 17:24:00,91.58,91.615,91.54,91.61,203099999.0
2008-10-06 17:25:00,91.62,91.745,91.575,91.745,563800000.0
2008-10-06 17:26:00,91.74,91.74,91.625,91.625,423200000.0
2008-10-06 17:27:00,91.625,91.695,91.59,91.685,274000000.0
2008-10-06 17:28:00,91.68,91.725,91.645,91.685,243500000.0
2008-10-06 17:29:00,91.685,91.705,91.655,91.685,119100000.0
2008-10-06 17:30:00,91.685,91.69,91.64,91.67,320900000.0
2008-10-06 17:31:00,91.675,91.695,91.66,91.665,397900000.0
2008-10-06 17:32:00,91.665,91.7,91.625,91.64,534500000.0
2008-10-06 17:33:00,91.64,91.645,91.59,91.615,221500000.0
2008-10-06 17:34:00,91.62,91.635,91.565,91.605,347400001.0
2008-10-06 17:35:00,91.61,91.66,91.59,91.61,235700000.0
2008-10-06 17:36:00,91.61,91.685,91.61,91.685,261300000.0
2008-10-06 17:37:00,91.685,91.715,91.645,91.675,214600000.0
2008-10-06 17:38:00,91.68,91.685,91.595,91.625,317000000.0
2008-10-06 17:39:00,91.61,91.725,91.6,91.725,176200000.0
2008-10-06 17:40:00,91.72,91.825,91.7,91.825,377200000.0
2008-10-06 17:41:00,91.83,91.855,91.78,91.835,260200000.0
2008-10-06 17:42:00,91.835,91.84,91.765,91.78,467200000.0
2008-10-06 17:43:00,91.78,91.89,91.78,91.89,595200000.0
2008-10-06 17:44:00,91.885,92.045,91.88,92.005,549500000.0
2008-10-06 17:45:00,92.0,92.135,91.94,92.1,831000000.0
2008-10-06 17:46:00,92.09,92.105,92.0,92.025,735900000.0
2008-10-06 17:47:00,92.03,92.06,91.99,92.0,785100000.0
2008-10-06 17:48:00,92.0,92.0,91.97,92.0,76500000.0
2008-10-06 17:49:00,91.97,92.0,91.905,91.935,374500000.0
2008-10-06 17:50:00,91.93,91.935,91.89,91.9,214100000.0
2008-10-06 17:51:00,91.9,91.9,91.735,91.74,367200000.0
2008-10-06 17:52:00,91.735,91.775,91.68,91.775,645400000.0
2008-10-06 17:53:00,91.78,91.905,91.75,91.875,712300000.0
2008-10-06 17:54:00,91.885,91.975,91.865,91.93,650100000.0
2008-10-06 17:55:00,91.935,91.935,91.82,91.87,910700000.0
2008-10-06 17:56:00,91.865,92.025,91.85,92.005,862200000.0
2008-10-06 17:57:00,92.005,92.025,91.95,92.015,664400000.0
2008-10-06 17:58:00,92.02,92.02,91.89,91.91,792300000.0
2008-10-06 17:59:00,91.91,91.94,91.78,91.8,775400000.0
2008-10-06 18:00:00,91.8,91.805,91.72,91.77,824500000.0
2008-10-06 18:01:00,91.78,91.795,91.73,91.76,633300000.0
2008-10-06 18:02:00,91.76,91.765,91.72,91.73,629399998.0
2008-10-06 18:03:00,91.725,91.84,91.715,91.83,581100000.0
2008-10-06 18:04:00,91.825,91.835,91.8,91.8,904799998.0
2008-10-06 18:05:00,91.8,91.835,91.79,91.815,1179299999.0
2008-10-06 18:06:00,91.815,91.865,91.79,91.84,544200000.0
2008-10-06 18:07:00,91.835,91.845,91.825,91.83,363300000.0
2008-10-06 18:08:00,91.835,91.845,91.77,91.77,794100000.0
2008-10-06 18:09:00,91.77,91.805,91.77,91.785,478500000.0
2008-10-06 18:10:00,91.79,91.8,91.725,91.79,1810199981.0
2008-10-06 18:11:00,91.79,91.805,91.585,91.6,904600000.0
2008-10-06 18:12:00,91.6,91.6,91.34,91.375,895200000.0
2008-10-06 18:13:00,91.375,91.42,91.36,91.36,817800000.0
2008-10-06 18:14:00,91.37,91.545,91.365,91.515,792600000.0
2008-10-06 18:15:00,91.515,91.525,91.355,91.435,610800000.0
2008-10-06 18:16:00,91.435,91.435,91.075,91.12,749800000.0
2008-10-06 18:17:00,91.12,91.125,90.92,90.92,635400000.0
2008-10-06 18:18:00,90.93,91.015,90.93,90.98,699300000.0
2008-10-06 18:19:00,90.98,91.19,90.98,91.115,629600000.0
2008-10-06 18:20:00,91.11,91.18,91.1,91.16,646200000.0
2008-10-06 18:21:00,91.16,91.19,91.15,91.15,1693099998.0
2008-10-06 18:22:00,91.15,91.23,91.055,91.07,1494099997.0
2008-10-06 18:23:00,91.055,91.125,91.05,91.105,944799997.0
2008-10-06 18:24:00,91.105,91.205,91.055,91.19,719700000.0
2008-10-06 18:25:00,91.19,91.22,91.18,91.185,989100000.0
2008-10-06 18:26:00,91.17,91.17,91.1,91.1,743500000.0
2008-10-06 18:27:00,91.1,91.1,91.1,91.1,90000000.0
2008-10-06 18:28:00,91.1,91.1,91.085,91.1,96900000.0
2008-10-06 18:29:00,91.1,91.155,91.1,91.14,581800000.0
2008-10-06 18:30:00,91.14,91.335,91.14,91.305,630700000.0
2008-10-06 18:31:00,91.31,91.35,91.29,91.3,921000000.0
2008-10-06 18:32:00,91.3,91.335,91.23,91.3,976200001.0
2008-10-06 18:33:00,91.3,91.385,91.3,91.34,617500000.0
2008-10-06 18:34:00,91.335,91.335,91.265,91.275,771000000.0
2008-10-06 18:35:00,91.275,91.385,91.26,91.375,598600000.0
2008-10-06 18:36:00,91.37,91.37,91.315,91.335,534000000.0
2008-10-06 18:37:00,91.335,91.335,91.285,91.325,605400000.0
2008-10-06 18:38:00,91.325,91.325,91.23,91.25,992100001.0
2008-10-06 18:39:00,91.25,91.25,91.17,91.185,1545300000.0
2008-10-06 18:40:00,91.18,91.25,91.16,91.18,666600000.0
2008-10-06 18:41:00,91.18,91.185,91.11,91.12,327000000.0
2008-10-06 18:42:00,91.12,91.135,91.095,91.135,562500000.0
2008-10-06 18:43:00,91.13,91.195,91.11,91.155,504300000.0
2008-10-06 18:44:00,91.15,91.22,91.15,91.175,497700000.0
2008-10-06 18:45:00,91.18,91.19,91.155,91.165,448800000.0
2008-10-06 18:46:00,91.165,91.165,91.07,91.1,737200000.0
2008-10-06 18:47:00,91.1,91.15,91.075,91.075,609000000.0
2008-10-06 18:48:00,91.075,91.18,91.075,91.175,419700000.0
2008-10-06 18:49:00,91.17,91.175,91.135,91.17,557700000.0
2008-10-06 18:50:00,91.17,91.245,91.17,91.23,312000000.0
2008-10-06 18:51:00,91.225,91.305,91.21,91.305,584700000.0
2008-10-06 18:52:00,91.295,91.33,91.225,91.235,529400000.0
2008-10-06 18:53:00,91.24,91.25,91.2,91.22,645100000.0
2008-10-06 18:54:00,91.22,91.26,91.215,91.25,364200000.0
2008-10-06 18:55:00,91.25,91.285,91.24,91.26,428700000.0
2008-10-06 18:56:00,91.27,91.31,91.25,91.31,477600000.0
2008-10-06 18:57:00,91.315,91.325,91.265,91.275,726900000.0
2008-10-06 18:58:00,91.275,91.275,91.23,91.255,369900000.0
2008-10-06 18:59:00,91.26,91.33,91.17,91.175,890400000.0
2008-10-06 19:00:00,91.175,91.18,91.11,91.125,640000000.0
2008-10-06 19:01:00,91.125,91.215,91.125,91.215,730300000.0
2008-10-06 19:02:00,91.215,91.215,91.165,91.185,610300000.0
2008-10-06 19:03:00,91.185,91.205,91.165,91.165,571800000.0
2008-10-06 19:04:00,91.17,91.19,91.15,91.185,286200000.0
2008-10-06 19:05:00,91.185,91.22,91.145,91.18,560400000.0
2008-10-06 19:06:00,91.18,91.23,91.17,91.225,554400000.0
2008-10-06 19:07:00,91.225,91.24,91.185,91.225,564600000.0
2008-10-06 19:08:00,91.225,91.225,91.125,91.125,633000000.0
2008-10-06 19:09:00,91.135,91.165,91.085,91.155,577300000.0
2008-10-06 19:10:00,91.155,91.215,91.15,91.215,478800000.0
2008-10-06 19:11:00,91.205,91.215,91.145,91.17,291600000.0
2008-10-06 19:12:00,91.17,91.185,91.11,91.14,835300000.0
2008-10-06 19:13:00,91.135,91.135,91.0,91.0,1458200000.0
2008-10-06 19:14:00,91.0,91.025,91.0,91.0,1211400000.0
2008-10-06 19:15:00,91.0,91.0,91.0,91.0,1265699998.0
2008-10-06 19:16:00,91.0,91.0,90.905,90.955,865200000.0
2008-10-06 19:17:00,90.955,91.02,90.955,90.995,611400000.0
2008-10-06 19:18:00,91.0,91.045,90.995,91.025,699399997.0
2008-10-06 19:19:00,91.025,91.035,90.995,91.035,460500000.0
2008-10-06 19:20:00,91.03,91.13,91.03,91.11,352900000.0
2008-10-06 19:21:00,91.12,91.2,91.095,91.2,544000000.0
2008-10-06 19:22:00,91.2,91.26,91.19,91.235,379800000.0
2008-10-06 19:23:00,91.235,91.25,91.19,91.2,405900000.0
2008-10-06 19:24:00,91.2,91.28,91.2,91.28,569900000.0
2008-10-06 19:25:00,91.285,91.305,91.235,91.245,527100000.0
2008-10-06 19:26:00,91.245,91.27,91.21,91.27,457500000.0
2008-10-06 19:27:00,91.27,91.325,91.255,91.26,371700000.0
2008-10-06 19:28:00,91.28,91.31,91.235,91.235,507900000.0
2008-10-06 19:29:00,91.23,91.23,91.11,91.12,1646599999.0
2008-10-06 19:30:00,91.12,91.155,91.12,91.125,556500000.0
2008-10-06 19:31:00,91.125,91.18,91.105,91.17,567300000.0
2008-10-06 19:32:00,91.17,91.29,91.16,91.29,735800000.0
2008-10-06 19:33:00,91.29,91.305,91.245,91.285,576900000.0
2008-10-06 19:34:00,91.29,91.315,91.245,91.295,580500000.0
2008-10-06 19:35:00,91.295,91.305,91.27,91.285,810300000.0
2008-10-06 19:36:00,91.285,91.285,91.175,91.18,1092900000.0
2008-10-06 19:37:00,91.18,91.28,91.17,91.27,617400000.0
2008-10-06 19:38:00,91.275,91.275,91.165,91.17,532500000.0
2008-10-06 19:39:00,91.17,91.235,91.16,91.195,327600000.0
2008-10-06 19:40:00,91.19,91.195,91.11,91.155,487200000.0
2008-10-06 19:41:00,91.155,91.21,91.14,91.175,482400000.0
2008-10-06 19:42:00,91.175,91.205,91.135,91.145,572100000.0
2008-10-06 19:43:00,91.145,91.17,91.1,91.125,477900000.0
2008-10-06 19:44:00,91.125,91.17,91.12,91.135,482800000.0
2008-10-06 19:45:00,91.135,91.135,91.045,91.05,824400000.0
2008-10-06 19:46:00,91.05,91.05,90.94,90.96,2121300000.0
2008-10-06 19:47:00,91.005,91.065,90.935,90.955,1540900000.0
2008-10-06 19:48:00,90.955,90.98,90.875,90.88,638400000.0
2008-10-06 19:49:00,90.88,90.88,90.59,90.59,1606700031.0
2008-10-06 19:50:00,90.59,90.735,90.59,90.735,542900000.0
2008-10-06 19:51:00,90.695,90.795,90.695,90.755,739700000.0
2008-10-06 19:52:00,90.75,90.78,90.75,90.75,385500000.0
2008-10-06 19:53:00,90.755,90.905,90.755,90.88,549900000.0
2008-10-06 19:54:00,90.88,90.92,90.865,90.905,353400000.0
2008-10-06 19:55:00,90.905,90.92,90.83,90.865,432600000.0
2008-10-06 19:56:00,90.87,90.905,90.825,90.875,481800000.0
2008-10-06 19:57:00,90.885,91.0,90.875,91.0,387800000.0
2008-10-06 19:58:00,90.995,91.06,90.965,91.025,700700000.0
2008-10-06 19:59:00,91.025,91.025,90.95,90.955,570300000.0
2008-10-06 20:00:00,90.955,91.0,90.89,90.91,413700000.0
2008-10-06 20:01:00,90.91,90.92,90.85,90.86,520300000.0
2008-10-06 20:02:00,90.855,90.935,90.855,90.905,460300000.0
2008-10-06 20:03:00,90.905,90.915,90.84,90.9,807600000.0
2008-10-06 20:04:00,90.905,90.945,90.88,90.9,690500000.0
2008-10-06 20:05:00,90.9,90.905,90.815,90.845,693700000.0
2008-10-06 20:06:00,90.845,90.99,90.84,90.985,754200000.0
2008-10-06 20:07:00,90.985,91.045,90.975,91.04,648700000.0
2008-10-06 20:08:00,91.04,91.05,90.985,90.99,967400000.0
2008-10-06 20:09:00,90.985,91.01,90.92,90.945,761100000.0
2008-10-06 20:10:00,90.94,90.98,90.915,90.92,474900000.0
2008-10-06 20:11:00,90.92,90.965,90.885,90.905,817600000.0
2008-10-06 20:12:00,90.905,90.905,90.795,90.86,915800000.0
2008-10-06 20:13:00,90.865,90.87,90.78,90.79,842400000.0
2008-10-06 20:14:00,90.785,90.82,90.74,90.78,1224400001.0
2008-10-06 20:15:00,90.78,90.87,90.78,90.835,686099999.0
2008-10-06 20:16:00,90.835,90.905,90.835,90.89,509100000.0
2008-10-06 20:17:00,90.9,90.92,90.83,90.86,1252200000.0
2008-10-06 20:18:00,90.86,90.87,90.795,90.855,561900000.0
2008-10-06 20:19:00,90.85,90.925,90.81,90.88,613800000.0
2008-10-06 20:20:00,90.87,90.87,90.78,90.805,807900000.0
2008-10-06 20:21:00,90.805,90.815,90.78,90.815,286800000.0
2008-10-06 20:22:00,90.815,90.835,90.765,90.78,656400000.0
2008-10-06 20:23:00,90.78,90.865,90.78,90.83,549000000.0
2008-10-06 20:24:00,90.83,90.84,90.74,90.74,644400000.0
2008-10-06 20:25:00,90.74,90.74,90.61,90.655,831000005.0
2008-10-06 20:26:00,90.67,90.67,90.62,90.66,651000000.0
2008-10-06 20:27:00,90.66,90.67,90.62,90.655,568600000.0
2008-10-06 20:28:00,90.655,90.725,90.65,90.695,585900000.0
2008-10-06 20:29:00,90.69,90.745,90.68,90.705,331800000.0
2008-10-06 20:30:00,90.7,90.715,90.575,90.65,576600000.0
2008-10-06 20:31:00,90.65,90.67,90.565,90.65,1534100001.0
2008-10-06 20:32:00,90.65,90.65,90.65,90.65,992100000.0
2008-10-06 20:33:00,90.65,90.88,90.65,90.865,854800000.0
2008-10-06 20:34:00,90.865,90.865,90.72,90.845,2044400074.0
2008-10-06 20:35:00,90.855,90.935,90.845,90.9,676500000.0
2008-10-06 20:36:00,90.91,90.96,90.91,90.935,493800000.0
2008-10-06 20:37:00,90.935,90.965,90.9,90.96,594700000.0
2008-10-06 20:38:00,90.965,91.015,90.93,91.0,500300000.0
2008-10-06 20:39:00,91.0,91.005,90.95,90.97,626800000.0
2008-10-06 20:40:00,90.965,91.0,90.93,90.965,858900000.0
2008-10-06 20:41:00,90.985,91.005,90.95,90.99,405000000.0
2008-10-06 20:42:00,90.995,91.075,90.995,91.055,488200000.0
2008-10-06 20:43:00,91.06,91.06,91.0,91.01,258300000.0
2008-10-06 20:44:00,91.01,91.01,90.93,90.955,636900000.0
2008-10-06 20:45:00,90.955,90.955,90.895,90.91,593500000.0
2008-10-06 20:46:00,90.905,90.92,90.9,90.92,502400000.0
2008-10-06 20:47:00,90.92,90.94,90.89,90.915,801900000.0
2008-10-06 20:48:00,90.92,90.935,90.855,90.88,574200000.0
2008-10-06 20:49:00,90.88,90.89,90.845,90.855,687600000.0
2008-10-06 20:50:00,90.86,90.86,90.77,90.8,528800000.0
2008-10-06 20:51:00,90.8,90.81,90.75,90.78,349200000.0
2008-10-06 20:52:00,90.78,90.865,90.765,90.865,399900000.0
2008-10-06 20:53:00,90.865,90.935,90.865,90.91,532500000.0
2008-10-06 20:54:00,90.91,91.03,90.9,91.01,669300000.0
2008-10-06 20:55:00,91.01,91.11,90.975,91.11,510300000.0
2008-10-06 20:56:00,91.09,91.13,91.035,91.035,646500000.0
2008-10-06 20:57:00,91.035,91.06,90.995,91.02,644700000.0
2008-10-06 20:58:00,91.025,91.055,90.995,91.055,602100000.0
2008-10-06 20:59:00,91.05,91.06,91.01,91.01,393000000.0
2008-10-06 21:00:00,91.01,91.01,90.925,90.925,547200000.0
2008-10-06 21:01:00,90.925,90.935,90.845,90.86,529800000.0
2008-10-06 21:02:00,90.86,90.93,90.855,90.9,639600000.0
2008-10-06 21:03:00,90.9,90.93,90.87,90.92,387800000.0
2008-10-06 21:04:00,90.925,90.96,90.925,90.95,456600000.0
2008-10-06 21:05:00,90.945,91.03,90.94,91.02,487500000.0
2008-10-06 21:06:00,91.02,91.03,91.015,91.02,363300000.0
2008-10-06 21:07:00,91.02,91.03,91.015,91.025,421200000.0
2008-10-06 21:08:00,91.025,91.06,91.01,91.025,440400000.0
2008-10-06 21:09:00,91.015,91.085,91.0,91.08,400800000.0
2008-10-06 21:10:00,91.08,91.105,91.02,91.075,886199994.0
2008-10-06 21:11:00,91.08,91.13,91.045,91.045,486900000.0
2008-10-06 21:12:00,91.04,91.115,91.03,91.06,602100000.0
2008-10-06 21:13:00,91.055,91.06,90.955,91.0,559800000.0
2008-10-06 21:14:00,91.0,91.22,90.995,91.21,559900000.0
2008-10-06 21:15:00,91.22,91.405,91.22,91.35,721100000.0
2008-10-06 21:16:00,91.36,91.395,91.25,91.29,617900000.0
2008-10-06 21:17:00,91.3,91.385,91.235,91.285,1028700000.0
2008-10-06 21:18:00,91.285,91.405,91.285,91.405,856399999.0
2008-10-06 21:19:00,91.4,91.515,91.3,91.39,1301400024.0
2008-10-06 21:20:00,91.39,91.43,91.35,91.4,1283400000.0
2008-10-06 21:21:00,91.4,91.495,91.33,91.495,504300000.0
2008-10-06 21:22:00,91.51,91.805,91.47,91.805,618200000.0
2008-10-06 21:23:00,91.8,91.8,91.385,91.385,1549300027.0
2008-10-06 21:24:00,91.395,91.57,91.395,91.53,420000000.0
2008-10-06 21:25:00,91.53,91.6,91.515,91.575,327800000.0
2008-10-06 21:26:00,91.575,91.695,91.535,91.66,653200000.0
2008-10-06 21:27:00,91.645,91.825,91.645,91.82,846800000.0
2008-10-06 21:28:00,91.82,91.86,91.82,91.82,619500000.0
2008-10-06 21:29:00,91.83,91.845,91.78,91.78,1883900006.0
2008-10-06 21:30:00,91.75,91.8,91.7,91.75,1393200022.0
2008-10-06 21:31:00,91.78,91.78,91.67,91.78,1393200022.0
2008-10-06 21:32:00,91.79,91.81,91.7,91.72,461100000.0
2008-10-06 21:33:00,91.705,91.85,91.695,91.84,561800000.0
2008-10-06 21:34:00,91.84,91.98,91.815,91.98,523300000.0
2008-10-06 21:35:00,92.0,92.0,91.91,91.91,1842299973.0
2008-10-06 21:36:00,91.93,91.93,91.76,91.8,1842299973.0
2008-10-06 21:37:00,91.805,91.805,91.685,91.705,689400000.0
2008-10-06 21:38:00,91.705,91.74,91.64,91.64,655500000.0
2008-10-06 21:39:00,91.64,91.675,91.565,91.585,689700000.0
2008-10-06 21:40:00,91.585,91.605,91.56,91.565,438700000.0
2008-10-06 21:41:00,91.565,91.645,91.56,91.625,445200000.0
2008-10-06 21:42:00,91.635,91.66,91.59,91.61,744600000.0
2008-10-06 21:43:00,91.61,91.765,91.585,91.765,705600000.0
2008-10-06 21:44:00,91.77,91.945,91.77,91.93,610800000.0
2008-10-06 21:45:00,91.94,92.105,91.935,92.02,771700002.0
2008-10-06 21:46:00,92.02,92.09,92.01,92.08,669100001.0
2008-10-06 21:47:00,92.085,92.245,92.07,92.24,471300000.0
2008-10-06 21:48:00,92.24,92.34,92.225,92.335,590400000.0
2008-10-06 21:49:00,92.335,92.34,92.205,92.215,546300000.0
2008-10-06 21:50:00,92.215,92.405,92.15,92.4,644200000.0
2008-10-06 21:51:00,92.415,92.49,92.38,92.39,657900000.0
2008-10-06 21:52:00,92.4,92.415,92.31,92.375,517600000.0
2008-10-06 21:53:00,92.375,92.455,92.37,92.415,737800000.0
2008-10-06 21:54:00,92.415,92.455,92.37,92.455,688200000.0
2008-10-06 21:55:00,92.455,92.57,92.36,92.365,730300000.0
2008-10-06 21:56:00,92.365,92.415,92.3,92.38,789599998.0
2008-10-06 21:57:00,92.39,92.395,92.285,92.34,124800000.0
2008-10-06 21:58:00,92.34,92.34,92.285,92.29,82000000.0
2008-10-06 21:59:00,92.205,92.41,92.205,92.395,308200000.0
2008-10-06 22:00:00,92.4,92.455,92.365,92.395,479200000.0
2008-10-06 22:01:00,92.4,92.435,92.39,92.405,214200000.0
2008-10-06 22:02:00,92.41,92.465,92.39,92.445,384700000.0
2008-10-06 22:03:00,92.44,92.445,92.345,92.36,384900000.0
2008-10-06 22:04:00,92.36,92.42,92.35,92.41,606600000.0
2008-10-06 22:05:00,92.4,92.425,92.37,92.405,373800000.0
2008-10-06 22:06:00,92.415,92.445,92.36,92.43,277200000.0
2008-10-06 22:07:00,92.43,92.495,92.39,92.48,529600001.0
2008-10-06 22:08:00,92.48,92.635,92.47,92.605,566300000.0
2008-10-06 22:09:00,92.605,92.63,92.555,92.58,659800003.0
2008-10-06 22:10:00,92.575,92.64,92.57,92.58,720500000.0
2008-10-06 22:11:00,92.58,92.615,92.505,92.575,603000000.0
2008-10-06 22:12:00,92.58,92.67,92.57,92.64,308100000.0
2008-10-06 22:13:00,92.64,92.695,92.545,92.575,893300000.0
2008-10-06 22:14:00,92.58,92.595,92.525,92.545,375900000.0
2008-10-06 22:15:00,92.53,92.575,92.405,92.49,723000000.0
2008-10-06 22:16:00,92.49,92.55,92.395,92.55,668700005.0
2008-10-06 22:17:00,92.56,92.59,92.525,92.57,406600000.0
2008-10-06 22:18:00,92.575,92.615,92.565,92.595,304800000.0
2008-10-06 22:19:00,92.6,92.78,92.595,92.765,567600000.0
2008-10-06 22:20:00,92.765,92.875,92.735,92.82,714700000.0
2008-10-06 22:21:00,92.82,92.82,92.715,92.745,878700000.0
2008-10-06 22:22:00,92.75,92.78,92.625,92.67,519300000.0
2008-10-06 22:23:00,92.68,92.78,92.67,92.78,457200000.0
2008-10-06 22:24:00,92.78,92.795,92.74,92.74,949200036.0
2008-10-06 22:25:00,92.73,92.73,92.62,92.64,1108800000.0
2008-10-06 22:26:00,92.66,92.66,92.66,92.66,1108800000.0
2008-10-06 22:27:00,92.66,92.66,92.57,92.58,995400000.0
2008-10-06 22:28:00,92.58,92.595,92.535,92.555,339000000.0
2008-10-06 22:29:00,92.56,92.625,92.555,92.575,613800000.0
2008-10-06 22:30:00,92.58,92.625,92.58,92.62,429000000.0
2008-10-06 22:31:00,92.62,92.63,92.565,92.59,289200000.0
2008-10-06 22:32:00,92.59,92.59,92.545,92.575,246000000.0
2008-10-06 22:33:00,92.57,92.57,92.5,92.515,397200000.0
2008-10-06 22:34:00,92.515,92.52,92.445,92.45,424800000.0
2008-10-06 22:35:00,92.445,92.45,92.36,92.4,283200000.0
2008-10-06 22:36:00,92.4,92.42,92.28,92.415,318600000.0
2008-10-06 22:37:00,92.42,92.465,92.38,92.395,144800000.0
2008-10-06 22:38:00,92.41,92.43,92.4,92.405,65400000.0
2008-10-06 22:39:00,92.42,92.42,92.395,92.4,28800000.0
2008-10-06 22:40:00,92.395,92.42,92.395,92.42,16200000.0
2008-10-06 22:41:00,92.415,92.455,92.41,92.44,18000000.0
2008-10-06 22:42:00,92.45,92.48,92.44,92.455,63800000.0
2008-10-06 22:43:00,92.445,92.505,92.43,92.495,167000000.0
2008-10-06 22:44:00,92.49,92.5,92.46,92.49,91600000.0
2008-10-06 22:45:00,92.485,92.56,92.485,92.535,93400000.0
2008-10-06 22:46:00,92.54,92.595,92.515,92.59,94200000.0
2008-10-06 22:47:00,92.605,92.61,92.585,92.61,36000000.0
2008-10-06 22:48:00,92.605,92.665,92.54,92.63,133800000.0
2008-10-06 22:49:00,92.595,92.745,92.595,92.73,214900000.0
2008-10-06 22:50:00,92.715,92.76,92.705,92.76,50400000.0
2008-10-06 22:51:00,92.755,92.76,92.705,92.72,52800000.0
2008-10-06 22:52:00,92.725,92.745,92.69,92.69,42600000.0
2008-10-06 22:53:00,92.69,92.715,92.66,92.69,558799993.0
2008-10-06 22:54:00,92.69,92.69,92.6,92.62,73800000.0
2008-10-06 22:55:00,92.625,92.64,92.61,92.61,55800000.0
2008-10-06 22:56:00,92.61,92.615,92.595,92.595,25200000.0
2008-10-06 22:57:00,92.595,92.605,92.58,92.58,63600000.0
2008-10-06 22:58:00,92.58,92.585,92.58,92.58,39000000.0
2008-10-06 22:59:00,92.58,92.58,92.58,92.58,26400000.0
2008-10-06 23:00:00,92.59,92.61,92.55,92.58,18000000.0
2008-10-06 23:01:00,92.57,92.58,92.56,92.57,18000000.0
2008-10-06 23:02:00,92.58,92.58,92.49,92.56,18000000.0
2008-10-06 23:03:00,92.455,92.455,92.44,92.445,18000000.0
2008-10-06 23:04:00,92.45,92.46,92.45,92.455,4500000.0
2008-10-06 23:05:00,92.45,92.465,92.425,92.44,45000000.0
2008-10-06 23:06:00,92.445,92.49,92.445,92.49,70000000.0
2008-10-06 23:07:00,92.48,92.48,92.46,92.46,221600003.0
2008-10-06 23:08:00,92.46,92.47,92.45,92.47,208400002.0
2008-10-06 23:09:00,92.47,92.47,92.45,92.45,564399987.0
2008-10-06 23:10:00,92.45,92.45,92.44,92.44,405000005.0
2008-10-06 23:11:00,92.43,92.47,92.42,92.47,602999990.0
2008-10-06 23:12:00,92.46,92.47,92.44,92.47,248200001.0
2008-10-06 23:13:00,92.46,92.48,92.46,92.48,183000005.0
2008-10-06 23:14:00,92.48,92.48,92.43,92.43,378400007.0
2008-10-06 23:15:00,92.44,92.44,92.365,92.38,391600008.0
2008-10-06 23:16:00,92.38,92.38,92.38,92.38,130000000.0
2008-10-06 23:17:00,92.38,92.38,92.38,92.38,39000000.0
2008-10-06 23:18:00,92.38,92.38,92.28,92.3,281400000.0
2008-10-06 23:19:00,92.3,92.3,92.3,92.3,403000000.0
2008-10-06 23:20:00,92.3,92.3,92.1,92.105,326800004.0
2008-10-06 23:21:00,92.11,92.12,92.1,92.1,270000005.0
2008-10-06 23:22:00,92.1,92.1,92.025,92.03,313600008.0
2008-10-06 23:23:00,92.03,92.03,91.94,91.96,769800014.0
2008-10-06 23:24:00,91.96,91.96,91.94,91.94,299000000.0
2008-10-06 23:25:00,91.94,91.94,91.89,91.89,588800019.0
2008-10-06 23:26:00,91.89,91.89,91.89,91.89,576400022.0
2008-10-06 23:27:00,91.89,91.895,91.89,91.89,577000021.0
2008-10-06 23:28:00,91.92,91.92,91.88,91.88,104800004.0
2008-10-06 23:29:00,91.89,91.89,91.89,91.89,104800004.0
2008-10-06 23:30:00,91.9,91.9,91.9,91.9,1000000.0
2008-10-06 23:31:00,91.89,91.91,91.89,91.905,195000005.0
2008-10-06 23:32:00,91.91,91.91,91.905,91.91,11200000.0
2008-10-06 23:33:00,91.89,91.965,91.89,91.965,124400000.0
2008-10-06 23:34:00,91.965,91.98,91.93,91.945,193400000.0
2008-10-06 23:35:00,91.955,91.955,91.91,91.93,91200000.0
2008-10-06 23:36:00,91.93,92.02,91.93,91.98,170400000.0
2008-10-06 23:37:00,91.985,91.985,91.94,91.95,57600000.0
2008-10-06 23:38:00,91.96,92.02,91.96,92.01,194400000.0
2008-10-06 23:39:00,92.015,92.015,91.97,91.98,482499997.0
2008-10-06 23:40:00,92.01,92.02,91.965,91.97,527700000.0
2008-10-06 23:41:00,91.97,91.97,91.93,91.94,1818500030.0
2008-10-06 23:42:00,91.9,91.93,91.81,91.81,477600000.0
2008-10-06 23:43:00,91.87,91.87,91.75,91.77,477600000.0
2008-10-06 23:44:00,91.77,91.785,91.77,91.775,386600000.0
2008-10-06 23:45:00,91.785,91.835,91.75,91.795,128000000.0
2008-10-06 23:46:00,91.775,91.82,91.76,91.815,48800000.0
2008-10-06 23:47:00,91.825,91.875,91.815,91.83,141600000.0
2008-10-06 23:48:00,91.83,91.85,91.83,91.83,25200000.0
2008-10-06 23:49:00,91.83,91.845,91.83,91.845,38400000.0
2008-10-06 23:50:00,91.845,91.895,91.82,91.82,256200000.0
2008-10-06 23:51:00,91.82,91.84,91.82,91.82,27000000.0
2008-10-06 23:52:00,91.86,91.86,91.86,91.86,12600000.0
2008-10-06 23:53:00,91.82,91.82,91.82,91.82,12600000.0
2008-10-06 23:54:00,91.82,91.82,91.82,91.82,5400000.0
2008-10-06 23:55:00,91.82,91.825,91.82,91.825,26400000.0
2008-10-06 23:56:00,91.82,91.915,91.785,91.79,378599999.0
2008-10-06 23:57:00,91.8,91.92,91.795,91.84,472800000.0
2008-10-06 23:58:00,91.865,91.89,91.835,91.89,286800000.0
2008-10-06 23:59:00,91.91,91.985,91.875,91.89,246000000.0
2008-10-07 00:00:00,91.89,92.06,91.89,92.025,334800000.0
2008-10-07 00:01:00,92.03,92.055,91.94,91.975,400800000.0
2008-10-07 00:02:00,91.975,91.975,91.93,91.94,385200000.0
2008-10-07 00:03:00,91.94,91.96,91.94,91.94,433200001.0
2008-10-07 00:04:00,91.94,91.94,91.94,91.94,290400000.0
2008-10-07 00:05:00,91.94,91.97,91.94,91.96,160800000.0
2008-10-07 00:06:00,91.96,91.96,91.95,91.96,45600000.0
2008-10-07 00:07:00,91.96,91.96,91.94,91.94,400799996.0
2008-10-07 00:08:00,91.94,91.94,91.94,91.94,251999996.0
2008-10-07 00:09:00,91.94,91.94,91.94,91.94,237600000.0
2008-10-07 00:10:00,91.94,91.94,91.94,91.94,369600000.0
2008-10-07 00:12:00,91.94,91.995,91.94,91.95,341999996.0
2008-10-07 00:13:00,91.95,91.95,91.94,91.95,541199995.0
2008-10-07 00:14:00,91.95,91.95,91.865,91.865,1553199941.0
2008-10-07 00:15:00,91.88,91.88,91.88,91.88,52800000.0
2008-10-07 00:16:00,91.88,91.88,91.88,91.88,118800000.0
2008-10-07 00:17:00,91.88,91.88,91.87,91.87,335000000.0
2008-10-07 00:18:00,91.87,91.87,91.85,91.87,39600000.0
2008-10-07 00:19:00,91.87,91.87,91.87,91.87,17000000.0
2008-10-07 00:20:00,91.87,91.87,91.87,91.87,18000000.0
2008-10-07 00:21:00,91.87,91.87,91.87,91.87,5000000.0
2008-10-07 00:22:00,91.87,91.89,91.87,91.87,51200000.0
2008-10-07 00:23:00,91.87,91.87,91.85,91.85,27200000.0
2008-10-07 00:24:00,91.85,91.85,91.85,91.85,27600000.0
2008-10-07 00:25:00,91.85,91.855,91.85,91.855,39600000.0
2008-10-07 00:26:00,91.855,91.9,91.85,91.9,76600000.0
2008-10-07 00:27:00,91.905,91.915,91.865,91.87,53200000.0
2008-10-07 00:28:00,91.89,91.89,91.85,91.86,379200001.0
2008-10-07 00:29:00,91.86,91.955,91.86,91.91,516000000.0
2008-10-07 00:30:00,91.92,92.05,91.9,91.99,351600001.0
2008-10-07 00:31:00,91.99,92.005,91.99,91.99,112800000.0
2008-10-07 00:32:00,92.08,92.215,92.065,92.215,278400000.0
2008-10-07 00:33:00,92.21,92.21,92.165,92.205,157200000.0
2008-10-07 00:34:00,92.21,92.25,92.18,92.2,400800000.0
2008-10-07 00:35:00,92.22,92.245,92.17,92.22,308400000.0
2008-10-07 00:36:00,92.235,92.265,92.225,92.24,260400000.0
2008-10-07 00:37:00,92.245,92.27,92.23,92.23,169200000.0
2008-10-07 00:38:00,92.225,92.23,92.22,92.22,267600003.0
2008-10-07 00:39:00,92.22,92.22,92.22,92.22,250800000.0
2008-10-07 00:40:00,92.22,92.22,92.19,92.19,805199996.0
2008-10-07 00:41:00,92.19,92.22,92.19,92.19,858000006.0
2008-10-07 00:42:00,92.19,92.19,92.135,92.15,871200004.0
2008-10-07 00:43:00,92.15,92.175,92.15,92.15,99200001.0
2008-10-07 00:44:00,92.17,92.17,92.16,92.17,208600000.0
2008-10-07 00:45:00,92.18,92.19,92.18,92.19,208600000.0
2008-10-07 00:46:00,92.15,92.175,92.15,92.15,208600000.0
2008-10-07 00:47:00,92.15,92.15,92.15,92.15,132000000.0
2008-10-07 00:48:00,92.15,92.15,92.15,92.15,139300000.0
2008-10-07 00:49:00,92.155,92.22,92.15,92.205,339100000.0
2008-10-07 00:50:00,92.22,92.25,92.215,92.23,344899998.0
2008-10-07 00:51:00,92.23,92.23,92.23,92.23,59999998.0
2008-10-07 00:52:00,92.23,92.23,92.23,92.23,92400000.0
2008-10-07 00:53:00,92.23,92.265,92.23,92.24,252899995.0
2008-10-07 00:54:00,92.24,92.255,92.24,92.255,1759999991.0
2008-10-07 00:55:00,92.27,92.3,92.24,92.295,333399999.0
2008-10-07 00:56:00,92.295,92.42,92.29,92.42,307800001.0
2008-10-07 00:57:00,92.4,92.465,92.375,92.45,422599998.0
2008-10-07 00:58:00,92.445,92.6,92.44,92.49,432600000.0
2008-10-07 00:59:00,92.49,92.525,92.47,92.525,83800000.0
2008-10-07 01:00:00,92.525,92.55,92.5,92.535,240000000.0
2008-10-07 01:01:00,92.54,92.595,92.54,92.585,80200000.0
2008-10-07 01:02:00,92.585,92.61,92.56,92.61,159400000.0
2008-10-07 01:03:00,92.61,92.65,92.595,92.625,93500000.0
2008-10-07 01:04:00,92.64,92.665,92.63,92.63,1099099966.0
2008-10-07 01:05:00,92.6,92.67,92.58,92.64,806199990.0
2008-10-07 01:06:00,92.66,92.67,92.62,92.62,806199990.0
2008-10-07 01:07:00,92.63,92.725,92.63,92.705,806199990.0
2008-10-07 01:08:00,92.755,92.78,92.665,92.665,566399998.0
2008-10-07 01:09:00,92.68,92.72,92.615,92.63,1372799990.0
2008-10-07 01:10:00,92.63,92.665,92.525,92.53,842399997.0
2008-10-07 01:11:00,92.53,92.63,92.51,92.63,577199998.0
2008-10-07 01:12:00,92.63,92.63,92.63,92.63,290400000.0
2008-10-07 01:13:00,92.63,92.63,92.63,92.63,290400000.0
2008-10-07 01:14:00,92.63,92.63,92.63,92.63,198000000.0
2008-10-07 01:15:00,92.63,92.63,92.63,92.63,237800000.0
2008-10-07 01:16:00,92.63,92.63,92.545,92.555,455000000.0
2008-10-07 01:17:00,92.55,92.55,92.495,92.495,169600000.0
2008-10-07 01:18:00,92.495,92.495,92.45,92.45,395800000.0
2008-10-07 01:19:00,92.45,92.45,92.35,92.45,541199997.0
2008-10-07 01:20:00,92.45,92.45,92.355,92.45,736799989.0
2008-10-07 01:21:00,92.45,92.45,92.35,92.45,1315199987.0
2008-10-07 01:22:00,92.45,92.45,92.35,92.37,1201199950.0
2008-10-07 01:23:00,92.37,92.37,92.37,92.37,1425599928.0
2008-10-07 01:24:00,92.37,92.385,92.37,92.37,1107599950.0
2008-10-07 01:25:00,92.37,92.525,92.37,92.525,518799997.0
2008-10-07 01:26:00,92.54,92.54,92.475,92.49,147600000.0
2008-10-07 01:27:00,92.49,92.49,92.49,92.49,145200000.0
2008-10-07 01:28:00,92.49,92.49,92.49,92.49,72600000.0
2008-10-07 01:29:00,92.49,92.53,92.475,92.48,320000000.0
2008-10-07 01:30:00,92.48,92.48,92.48,92.48,277200000.0
2008-10-07 01:31:00,92.48,92.48,92.48,92.48,52800000.0
2008-10-07 01:32:00,92.48,92.48,92.48,92.48,52800000.0
2008-10-07 01:33:00,92.48,92.48,92.36,92.385,136000000.0
2008-10-07 01:34:00,92.38,92.38,92.37,92.375,212600002.0
2008-10-07 01:35:00,92.37,92.37,92.285,92.31,415600001.0
2008-10-07 01:36:00,92.325,92.335,92.31,92.335,129000000.0
2008-10-07 01:37:00,92.33,92.335,92.285,92.3,346400000.0
2008-10-07 01:38:00,92.3,92.335,92.3,92.32,81800000.0
2008-10-07 01:39:00,92.32,92.32,92.27,92.27,355800000.0
2008-10-07 01:40:00,92.275,92.275,92.27,92.27,506000000.0
2008-10-07 01:41:00,92.27,92.27,92.27,92.27,793200002.0
2008-10-07 01:42:00,92.27,92.27,92.27,92.27,324000000.0
2008-10-07 01:43:00,92.27,92.275,92.27,92.27,120000000.0
2008-10-07 01:44:00,92.3,92.3,92.3,92.3,255600000.0
2008-10-07 01:45:00,92.27,92.3,92.27,92.29,255600000.0
2008-10-07 01:46:00,92.295,92.295,92.28,92.29,1178199951.0
2008-10-07 01:47:00,92.29,92.29,92.28,92.28,681599975.0
2008-10-07 01:48:00,92.28,92.285,92.28,92.28,869399994.0
2008-10-07 01:49:00,92.28,92.285,92.28,92.28,375300000.0
2008-10-07 01:50:00,92.28,92.28,92.28,92.28,1306799934.0
2008-10-07 01:51:00,92.28,92.285,92.28,92.28,1308899934.0
2008-10-07 01:52:00,92.28,92.28,92.28,92.28,719099973.0
2008-10-07 01:53:00,92.28,92.28,92.28,92.28,1029599948.0
2008-10-07 01:54:00,92.28,92.28,92.28,92.28,950399952.0
2008-10-07 01:55:00,92.28,92.28,92.28,92.28,633599968.0
2008-10-07 01:56:00,92.28,92.28,92.28,92.28,356399982.0
2008-10-07 01:57:00,92.28,92.28,92.28,92.28,197999990.0
2008-10-07 01:58:00,92.28,92.28,92.28,92.28,712799964.0
2008-10-07 01:59:00,92.28,92.28,92.28,92.28,673199966.0
2008-10-07 02:00:00,92.28,92.28,92.28,92.28,752499965.0
2008-10-07 02:01:00,92.285,92.315,92.28,92.315,193000000.0
2008-10-07 02:02:00,92.305,92.305,92.265,92.28,152800000.0
2008-10-07 02:03:00,92.285,92.3,92.275,92.28,69800000.0
2008-10-07 02:04:00,92.285,92.285,92.225,92.225,164400000.0
2008-10-07 02:05:00,92.22,92.22,92.165,92.165,401400000.0
2008-10-07 02:06:00,92.165,92.2,92.12,92.2,299800000.0
2008-10-07 02:07:00,92.2,92.2,92.155,92.16,308000000.0
2008-10-07 02:08:00,92.16,92.16,92.085,92.125,421200000.0
2008-10-07 02:09:00,92.125,92.195,92.12,92.18,286400000.0
2008-10-07 02:10:00,92.18,92.215,92.165,92.165,771599996.0
2008-10-07 02:11:00,92.17,92.175,92.16,92.165,237600000.0
2008-10-07 02:12:00,92.16,92.165,92.13,92.135,302200000.0
2008-10-07 02:13:00,92.135,92.135,92.105,92.13,354000000.0
2008-10-07 02:14:00,92.13,92.13,92.085,92.105,578400001.0
2008-10-07 02:15:00,92.1,92.185,92.095,92.165,892199998.0
2008-10-07 02:16:00,92.165,92.21,92.15,92.195,417000000.0
2008-10-07 02:17:00,92.2,92.27,92.19,92.26,401000000.0
2008-10-07 02:18:00,92.26,92.285,92.23,92.28,963000000.0
2008-10-07 02:19:00,92.28,92.31,92.27,92.3,818599996.0
2008-10-07 02:20:00,92.295,92.36,92.29,92.36,354799996.0
2008-10-07 02:21:00,92.35,92.39,92.34,92.375,392800000.0
2008-10-07 02:22:00,92.37,92.415,92.355,92.38,90600000.0
2008-10-07 02:23:00,92.385,92.45,92.38,92.435,464400002.0
2008-10-07 02:24:00,92.435,92.515,92.435,92.51,123400000.0
2008-10-07 02:25:00,92.51,92.52,92.49,92.52,66600000.0
2008-10-07 02:26:00,92.525,92.56,92.525,92.54,97900000.0
2008-10-07 02:27:00,92.535,92.54,92.48,92.485,109200000.0
2008-10-07 02:28:00,92.475,92.51,92.45,92.5,439100000.0
2008-10-07 02:29:00,92.5,92.5,92.365,92.4,567700016.0
2008-10-07 02:30:00,92.395,92.425,92.385,92.425,111300000.0
2008-10-07 02:31:00,92.435,92.44,92.42,92.43,92400000.0
2008-10-07 02:32:00,92.43,92.455,92.39,92.405,127400000.0
2008-10-07 02:33:00,92.41,92.42,92.4,92.42,33600000.0
2008-10-07 02:34:00,92.415,92.42,92.415,92.415,10500000.0
2008-10-07 02:35:00,92.415,92.49,92.415,92.47,48300000.0
2008-10-07 02:36:00,92.48,92.48,92.44,92.445,14700000.0
2008-10-07 02:37:00,92.45,92.49,92.445,92.485,39700000.0
2008-10-07 02:38:00,92.49,92.54,92.465,92.52,92700000.0
2008-10-07 02:39:00,92.53,92.555,92.505,92.545,188400000.0
2008-10-07 02:40:00,92.545,92.56,92.525,92.525,133200000.0
2008-10-07 02:41:00,92.52,92.52,92.465,92.465,111300000.0
2008-10-07 02:42:00,92.465,92.49,92.45,92.49,119900000.0
2008-10-07 02:43:00,92.49,92.52,92.465,92.5,92400000.0
2008-10-07 02:44:00,92.5,92.5,92.475,92.48,27400000.0
2008-10-07 02:45:00,92.49,92.495,92.47,92.48,82000000.0
2008-10-07 02:46:00,92.485,92.505,92.485,92.5,79800000.0
2008-10-07 02:47:00,92.5,92.5,92.41,92.465,179700000.0
2008-10-07 02:48:00,92.465,92.505,92.43,92.475,120600000.0
2008-10-07 02:49:00,92.475,92.475,92.415,92.465,117900000.0
2008-10-07 02:50:00,92.45,92.46,92.405,92.435,80000000.0
2008-10-07 02:51:00,92.435,92.435,92.41,92.425,79800000.0
2008-10-07 02:52:00,92.425,92.425,92.395,92.395,98700000.0
2008-10-07 02:53:00,92.405,92.405,92.39,92.395,94500000.0
2008-10-07 02:54:00,92.395,92.395,92.34,92.34,82800000.0
2008-10-07 02:55:00,92.35,92.35,92.3,92.305,156900000.0
2008-10-07 02:56:00,92.31,92.31,92.235,92.26,189100000.0
2008-10-07 02:57:00,92.26,92.265,92.17,92.195,575199993.0
2008-10-07 02:58:00,92.195,92.22,92.18,92.18,372299994.0
2008-10-07 02:59:00,92.16,92.22,92.13,92.22,103600000.0
2008-10-07 03:00:00,92.215,92.215,92.16,92.17,103600000.0
2008-10-07 03:01:00,92.17,92.185,92.08,92.095,217500000.0
2008-10-07 03:02:00,92.085,92.11,92.03,92.06,106000000.0
2008-10-07 03:03:00,92.045,92.045,92.0,92.01,100800000.0
2008-10-07 03:04:00,92.01,92.015,91.95,91.96,915900000.0
2008-10-07 03:05:00,91.96,92.01,91.96,91.99,417600000.0
2008-10-07 03:06:00,92.005,92.08,92.005,92.055,139800000.0
2008-10-07 03:07:00,92.055,92.065,91.965,92.01,176400000.0
2008-10-07 03:08:00,92.01,92.075,91.99,92.035,166900000.0
2008-10-07 03:09:00,92.05,92.06,92.04,92.055,54700000.0
2008-10-07 03:10:00,92.06,92.1,92.055,92.095,62200000.0
2008-10-07 03:11:00,92.09,92.17,92.09,92.155,117600000.0
2008-10-07 03:12:00,92.16,92.19,92.145,92.165,99200000.0
2008-10-07 03:13:00,92.175,92.235,92.175,92.23,87700000.0
2008-10-07 03:14:00,92.23,92.23,92.135,92.15,604800000.0
2008-10-07 03:15:00,92.15,92.15,92.15,92.15,528000000.0
2008-10-07 03:16:00,92.15,92.2,92.15,92.195,153400000.0
2008-10-07 03:17:00,92.19,92.245,92.165,92.24,218600000.0
2008-10-07 03:18:00,92.26,92.31,92.24,92.31,84000000.0
2008-10-07 03:19:00,92.3,92.31,92.255,92.265,105600000.0
2008-10-07 03:20:00,92.26,92.315,92.26,92.295,99000000.0
2008-10-07 03:21:00,92.305,92.32,92.28,92.28,35100000.0
2008-10-07 03:22:00,92.28,92.28,92.28,92.28,16800000.0
2008-10-07 03:23:00,92.28,92.285,92.28,92.28,36300000.0
2008-10-07 03:24:00,92.29,92.32,92.28,92.28,144900000.0
2008-10-07 03:25:00,92.28,92.28,92.205,92.28,203200000.0
2008-10-07 03:26:00,92.28,92.28,92.205,92.25,304900000.0
2008-10-07 03:27:00,92.25,92.26,92.225,92.24,97700000.0
2008-10-07 03:28:00,92.245,92.245,92.22,92.22,363000000.0
2008-10-07 03:29:00,92.22,92.23,92.22,92.23,341100000.0
2008-10-07 03:30:00,92.23,92.23,92.22,92.22,468100000.0
2008-10-07 03:31:00,92.22,92.24,92.22,92.22,391500000.0
2008-10-07 03:32:00,92.22,92.245,92.22,92.245,395400000.0
2008-10-07 03:33:00,92.245,92.28,92.24,92.25,75600000.0
2008-10-07 03:34:00,92.255,92.325,92.25,92.305,69700000.0
2008-10-07 03:35:00,92.31,92.36,92.3,92.345,60500000.0
2008-10-07 03:36:00,92.345,92.41,92.345,92.4,159500000.0
2008-10-07 03:37:00,92.4,92.42,92.36,92.37,64500000.0
2008-10-07 03:38:00,92.37,92.37,92.37,92.37,40000000.0
2008-10-07 03:39:00,92.37,92.37,92.37,92.37,25000000.0
2008-10-07 03:40:00,92.37,92.37,92.37,92.37,10000000.0
2008-10-07 03:41:00,92.37,92.37,92.285,92.37,26200000.0
2008-10-07 03:42:00,92.37,92.375,92.37,92.375,67200000.0
2008-10-07 03:43:00,92.37,92.4,92.37,92.4,40300000.0
2008-10-07 03:44:00,92.41,92.415,92.39,92.405,75600000.0
2008-10-07 03:45:00,92.405,92.425,92.405,92.425,96600000.0
2008-10-07 03:46:00,92.425,92.47,92.415,92.45,147000000.0
2008-10-07 03:47:00,92.45,92.475,92.42,92.435,134400000.0
2008-10-07 03:48:00,92.435,92.51,92.435,92.51,165900000.0
2008-10-07 03:49:00,92.5,92.525,92.49,92.515,73500000.0
2008-10-07 03:50:00,92.515,92.56,92.51,92.535,85500000.0
2008-10-07 03:51:00,92.54,92.545,92.5,92.5,100800000.0
2008-10-07 03:52:00,92.5,92.5,92.435,92.445,156000000.0
2008-10-07 03:53:00,92.44,92.51,92.44,92.46,162000000.0
2008-10-07 03:54:00,92.46,92.485,92.46,92.47,191199997.0
2008-10-07 03:55:00,92.47,92.495,92.465,92.485,58800000.0
2008-10-07 03:56:00,92.5,92.51,92.48,92.51,48300000.0
2008-10-07 03:57:00,92.525,92.53,92.48,92.52,50400000.0
2008-10-07 03:58:00,92.525,92.56,92.495,92.56,106200000.0
2008-10-07 03:59:00,92.575,92.65,92.575,92.64,156300000.0
2008-10-07 04:00:00,92.645,92.78,92.605,92.78,208100000.0
2008-10-07 04:01:00,92.785,92.83,92.76,92.76,288200000.0
2008-10-07 04:02:00,92.755,92.83,92.755,92.83,199200000.0
2008-10-07 04:03:00,92.83,92.83,92.765,92.765,69300000.0
2008-10-07 04:04:00,92.765,92.765,92.745,92.75,130200000.0
2008-10-07 04:05:00,92.745,92.76,92.66,92.71,1227799991.0
2008-10-07 04:06:00,92.71,92.71,92.54,92.555,794899997.0
2008-10-07 04:07:00,92.555,92.565,92.53,92.53,125400000.0
2008-10-07 04:08:00,92.53,92.55,92.52,92.535,98700000.0
2008-10-07 04:09:00,92.535,92.545,92.53,92.53,75900000.0
2008-10-07 04:10:00,92.53,92.59,92.52,92.58,111400000.0
2008-10-07 04:11:00,92.585,92.595,92.555,92.565,54500000.0
2008-10-07 04:12:00,92.57,92.59,92.55,92.575,75700000.0
2008-10-07 04:13:00,92.57,92.575,92.555,92.565,40000000.0
2008-10-07 04:14:00,92.56,92.58,92.55,92.58,44100000.0
2008-10-07 04:15:00,92.57,92.585,92.55,92.57,46200000.0
2008-10-07 04:16:00,92.565,92.57,92.535,92.54,52500000.0
2008-10-07 04:17:00,92.545,92.55,92.525,92.525,42000000.0
2008-10-07 04:18:00,92.52,92.565,92.52,92.54,42000000.0
2008-10-07 04:19:00,92.545,92.56,92.515,92.52,90300000.0
2008-10-07 04:20:00,92.525,92.565,92.525,92.565,54600000.0
2008-10-07 04:21:00,92.575,92.575,92.57,92.57,4200000.0
2008-10-07 04:22:00,92.575,92.59,92.57,92.58,46200000.0
2008-10-07 04:23:00,92.575,92.6,92.57,92.6,21000000.0
2008-10-07 04:24:00,92.595,92.605,92.58,92.58,79800000.0
2008-10-07 04:25:00,92.585,92.605,92.58,92.605,37800000.0
2008-10-07 04:26:00,92.61,92.65,92.59,92.65,101500000.0
2008-10-07 04:27:00,92.655,92.655,92.59,92.645,157500000.0
2008-10-07 04:28:00,92.645,92.705,92.645,92.68,98500000.0
2008-10-07 04:29:00,92.69,92.695,92.675,92.685,87900000.0
2008-10-07 04:30:00,92.68,92.68,92.665,92.68,21100000.0
2008-10-07 04:31:00,92.685,92.87,92.67,92.845,196900000.0
2008-10-07 04:32:00,92.855,92.86,92.815,92.845,60800000.0
2008-10-07 04:33:00,92.84,92.84,92.755,92.755,76600000.0
2008-10-07 04:34:00,92.755,92.76,92.66,92.735,83000000.0
2008-10-07 04:35:00,92.735,92.755,92.71,92.73,70400000.0
2008-10-07 04:36:00,92.725,92.725,92.695,92.72,42000000.0
2008-10-07 04:37:00,92.715,92.81,92.715,92.765,160600000.0
2008-10-07 04:38:00,92.765,92.775,92.705,92.715,126700000.0
2008-10-07 04:39:00,92.71,92.72,92.69,92.715,114900000.0
2008-10-07 04:40:00,92.715,92.715,92.675,92.7,60000000.0
2008-10-07 04:41:00,92.685,92.71,92.685,92.69,96300000.0
2008-10-07 04:42:00,92.69,92.77,92.69,92.75,211500000.0
2008-10-07 04:43:00,92.75,92.755,92.73,92.745,96600000.0
2008-10-07 04:44:00,92.74,92.75,92.72,92.735,119700000.0
2008-10-07 04:45:00,92.73,92.73,92.71,92.71,424200000.0
2008-10-07 04:46:00,92.71,92.71,92.71,92.71,686400000.0
2008-10-07 04:47:00,92.71,92.71,92.71,92.71,739200000.0
2008-10-07 04:48:00,92.71,92.71,92.71,92.71,369600000.0
2008-10-07 04:49:00,92.71,92.735,92.71,92.72,335400000.0
2008-10-07 04:50:00,92.72,92.75,92.715,92.745,81900000.0
2008-10-07 04:51:00,92.745,92.775,92.74,92.76,60900000.0
2008-10-07 04:52:00,92.765,92.805,92.765,92.77,102900000.0
2008-10-07 04:53:00,92.78,92.86,92.775,92.855,73500000.0
2008-10-07 04:54:00,92.855,92.875,92.815,92.825,163000000.0
2008-10-07 04:55:00,92.825,92.85,92.795,92.805,142900000.0
2008-10-07 04:56:00,92.81,92.81,92.77,92.77,63000000.0
2008-10-07 04:57:00,92.77,92.785,92.73,92.75,111400000.0
2008-10-07 04:58:00,92.75,92.76,92.715,92.75,114500000.0
2008-10-07 04:59:00,92.745,92.77,92.725,92.76,95700000.0
2008-10-07 05:00:00,92.76,92.795,92.75,92.795,90400000.0
2008-10-07 05:01:00,92.8,92.85,92.775,92.82,148400000.0
2008-10-07 05:02:00,92.815,92.82,92.795,92.805,80000000.0
2008-10-07 05:03:00,92.805,92.805,92.74,92.75,61100000.0
2008-10-07 05:04:00,92.745,92.78,92.735,92.77,54600000.0
2008-10-07 05:05:00,92.77,92.78,92.76,92.78,27300000.0
2008-10-07 05:06:00,92.77,92.79,92.77,92.775,20900000.0
2008-10-07 05:07:00,92.765,92.77,92.765,92.765,33600000.0
2008-10-07 05:08:00,92.765,92.77,92.715,92.72,97700000.0
2008-10-07 05:09:00,92.72,92.73,92.695,92.7,86100000.0
2008-10-07 05:10:00,92.695,92.695,92.68,92.68,44100000.0
2008-10-07 05:11:00,92.675,92.68,92.625,92.64,173400000.0
2008-10-07 05:12:00,92.645,92.67,92.625,92.65,79300000.0
2008-10-07 05:13:00,92.65,92.69,92.65,92.675,92200000.0
2008-10-07 05:14:00,92.67,92.695,92.66,92.695,35900000.0
2008-10-07 05:15:00,92.7,92.705,92.685,92.695,37800000.0
2008-10-07 05:16:00,92.695,92.745,92.695,92.735,77200000.0
2008-10-07 05:17:00,92.735,92.75,92.71,92.725,80100000.0
2008-10-07 05:18:00,92.72,92.745,92.65,92.655,102400000.0
2008-10-07 05:19:00,92.655,92.66,92.65,92.65,543600000.0
2008-10-07 05:20:00,92.65,92.65,92.565,92.58,624600000.0
2008-10-07 05:21:00,92.58,92.59,92.58,92.58,517200000.0
2008-10-07 05:22:00,92.58,92.585,92.58,92.58,336700000.0
2008-10-07 05:23:00,92.58,92.58,92.58,92.58,211200000.0
2008-10-07 05:24:00,92.58,92.58,92.58,92.58,356400000.0
2008-10-07 05:25:00,92.58,92.59,92.58,92.59,109800000.0
2008-10-07 05:26:00,92.595,92.645,92.595,92.615,59800000.0
2008-10-07 05:27:00,92.62,92.745,92.62,92.73,135800000.0
2008-10-07 05:28:00,92.73,92.78,92.71,92.765,102300000.0
2008-10-07 05:29:00,92.76,92.79,92.75,92.79,79800000.0
2008-10-07 05:30:00,92.79,92.805,92.72,92.72,120000000.0
2008-10-07 05:31:00,92.72,92.79,92.715,92.78,93300000.0
2008-10-07 05:32:00,92.78,92.835,92.76,92.835,89700000.0
2008-10-07 05:33:00,92.835,93.0,92.815,92.96,146300000.0
2008-10-07 05:34:00,92.965,93.185,92.965,93.17,275700000.0
2008-10-07 05:35:00,93.165,93.175,93.07,93.075,203700000.0
2008-10-07 05:36:00,93.07,93.07,92.745,92.755,246000000.0
2008-10-07 05:37:00,92.76,92.915,92.735,92.885,258100000.0
2008-10-07 05:38:00,92.885,92.97,92.845,92.95,388300000.0
2008-10-07 05:39:00,92.965,92.995,92.92,92.985,595499994.0
2008-10-07 05:40:00,92.97,93.07,92.96,93.025,286100000.0
2008-10-07 05:41:00,93.05,93.13,93.015,93.085,313700000.0
2008-10-07 05:42:00,93.09,93.165,93.09,93.16,191300000.0
2008-10-07 05:43:00,93.17,93.34,93.16,93.335,180600000.0
2008-10-07 05:44:00,93.33,93.575,93.33,93.55,337600000.0
2008-10-07 05:45:00,93.445,93.525,93.35,93.395,1047900000.0
2008-10-07 05:46:00,93.395,93.415,93.325,93.325,162600000.0
2008-10-07 05:47:00,93.325,93.535,93.315,93.53,289400000.0
2008-10-07 05:48:00,93.53,93.61,93.49,93.565,551400000.0
2008-10-07 05:49:00,93.57,93.685,93.57,93.64,542900000.0
2008-10-07 05:50:00,93.645,93.69,93.62,93.62,158400000.0
2008-10-07 05:51:00,93.62,93.62,93.405,93.405,603900002.0
2008-10-07 05:52:00,93.42,93.49,93.335,93.48,561300001.0
2008-10-07 05:53:00,93.48,93.5,93.375,93.495,1080600000.0
2008-10-07 05:54:00,93.495,93.53,93.47,93.48,320900000.0
2008-10-07 05:55:00,93.48,93.48,93.325,93.345,756800001.0
2008-10-07 05:56:00,93.355,93.37,93.33,93.365,112200000.0
2008-10-07 05:57:00,93.365,93.445,93.365,93.39,123400000.0
2008-10-07 05:58:00,93.395,93.42,93.37,93.37,130200000.0
2008-10-07 05:59:00,93.375,93.39,93.36,93.39,67200000.0
2008-10-07 06:00:00,93.395,93.465,93.395,93.44,107100000.0
2008-10-07 06:01:00,93.435,93.56,93.435,93.56,117600000.0
2008-10-07 06:02:00,93.56,93.85,93.56,93.85,170500000.0
2008-10-07 06:03:00,93.855,93.875,93.775,93.8,207200000.0
2008-10-07 06:04:00,93.795,93.795,93.68,93.69,1343400039.0
2008-10-07 06:05:00,93.67,93.72,93.61,93.62,595200014.0
2008-10-07 06:06:00,93.59,93.665,93.495,93.605,595200014.0
2008-10-07 06:07:00,93.615,93.67,93.61,93.655,122200000.0
2008-10-07 06:08:00,93.66,93.795,93.645,93.78,188300000.0
2008-10-07 06:09:00,93.765,93.835,93.76,93.8,232700000.0
2008-10-07 06:10:00,93.8,93.895,93.765,93.89,373900000.0
2008-10-07 06:11:00,93.9,93.955,93.87,93.945,506500014.0
2008-10-07 06:12:00,93.94,93.985,93.935,93.965,86200000.0
2008-10-07 06:13:00,93.97,94.0,93.915,93.98,215400000.0
2008-10-07 06:14:00,93.985,94.02,93.92,94.02,206900000.0
2008-10-07 06:15:00,94.025,94.055,94.01,94.035,183100000.0
2008-10-07 06:16:00,94.03,94.03,94.01,94.01,725900000.0
2008-10-07 06:17:00,94.01,94.01,93.9,93.92,466900000.0
2008-10-07 06:18:00,93.92,93.92,93.87,93.875,144900000.0
2008-10-07 06:19:00,93.875,93.885,93.84,93.845,85800000.0
2008-10-07 06:20:00,93.84,93.845,93.84,93.84,68100000.0
2008-10-07 06:21:00,93.84,93.85,93.84,93.85,57000000.0
2008-10-07 06:22:00,93.855,93.87,93.84,93.84,54000000.0
2008-10-07 06:23:00,93.84,93.84,93.84,93.84,68400000.0
2008-10-07 06:24:00,93.84,93.84,93.765,93.765,477500003.0
2008-10-07 06:25:00,93.78,93.805,93.665,93.71,275600000.0
2008-10-07 06:26:00,93.71,93.71,93.645,93.685,126400000.0
2008-10-07 06:27:00,93.685,93.74,93.68,93.74,61900000.0
2008-10-07 06:28:00,93.74,93.78,93.725,93.775,84100000.0
2008-10-07 06:29:00,93.765,93.795,93.765,93.765,72800000.0
2008-10-07 06:30:00,93.77,94.025,93.77,93.985,182500000.0
2008-10-07 06:31:00,94.01,94.085,93.985,94.085,236100000.0
2008-10-07 06:32:00,94.09,94.1,94.05,94.05,237700000.0
2008-10-07 06:33:00,94.05,94.05,93.94,93.96,414300000.0
2008-10-07 06:34:00,93.96,93.96,93.885,93.9,337200000.0
2008-10-07 06:35:00,93.9,93.9,93.825,93.9,655200000.0
2008-10-07 06:36:00,93.9,93.9,93.9,93.9,261800000.0
2008-10-07 06:37:00,93.9,93.9,93.9,93.9,323400000.0
2008-10-07 06:38:00,93.9,93.945,93.9,93.93,135000000.0
2008-10-07 06:39:00,93.94,94.035,93.93,93.99,189000000.0
2008-10-07 06:40:00,93.985,93.99,93.92,93.95,123000000.0
2008-10-07 06:41:00,93.94,93.94,93.845,93.86,582300001.0
2008-10-07 06:42:00,93.86,93.89,93.845,93.86,349000000.0
2008-10-07 06:43:00,93.855,93.89,93.81,93.83,123300000.0
2008-10-07 06:44:00,93.84,93.895,93.83,93.84,707000017.0
2008-10-07 06:45:00,93.84,93.84,93.8,93.83,812000030.0
2008-10-07 06:46:00,93.84,93.84,93.735,93.735,755800009.0
2008-10-07 06:47:00,93.75,93.79,93.735,93.79,663000000.0
2008-10-07 06:48:00,93.79,93.85,93.79,93.815,505400000.0
2008-10-07 06:49:00,93.82,93.87,93.815,93.86,128100000.0
2008-10-07 06:50:00,93.855,93.86,93.83,93.835,99900000.0
2008-10-07 06:51:00,93.84,93.845,93.83,93.83,454800000.0
2008-10-07 06:52:00,93.83,93.83,93.73,93.83,511800003.0
2008-10-07 06:53:00,93.83,93.83,93.665,93.685,268200001.0
2008-10-07 06:54:00,93.685,93.7,93.63,93.7,122500000.0
2008-10-07 06:55:00,93.7,93.76,93.685,93.755,89700000.0
2008-10-07 06:56:00,93.765,93.765,93.685,93.7,45600000.0
2008-10-07 06:57:00,93.705,93.72,93.675,93.71,77400000.0
2008-10-07 06:58:00,93.715,93.835,93.69,93.795,135900000.0
2008-10-07 06:59:00,93.79,93.825,93.77,93.825,393900016.0
2008-10-07 07:00:00,93.82,93.89,93.805,93.805,112400000.0
2008-10-07 07:01:00,93.81,93.855,93.675,93.685,96000000.0
2008-10-07 07:02:00,93.685,93.69,93.65,93.685,48300000.0
2008-10-07 07:03:00,93.69,93.69,93.595,93.595,73500000.0
2008-10-07 07:04:00,93.61,93.62,93.565,93.565,79800000.0
2008-10-07 07:05:00,93.57,93.605,93.555,93.585,105000000.0
2008-10-07 07:06:00,93.575,93.58,93.52,93.52,425900000.0
2008-10-07 07:07:00,93.52,93.52,93.435,93.44,257100000.0
2008-10-07 07:08:00,93.435,93.52,93.42,93.45,331800000.0
2008-10-07 07:09:00,93.455,93.53,93.435,93.52,714000000.0
2008-10-07 07:10:00,93.52,93.52,93.52,93.52,444300000.0
2008-10-07 07:11:00,93.52,93.52,93.52,93.52,429000000.0
2008-10-07 07:12:00,93.52,93.545,93.52,93.53,313500000.0
2008-10-07 07:13:00,93.53,93.54,93.485,93.52,86100000.0
2008-10-07 07:14:00,93.56,93.655,93.56,93.65,75600000.0
2008-10-07 07:15:00,93.655,93.655,93.54,93.54,154100000.0
2008-10-07 07:16:00,93.545,93.75,93.54,93.75,186400000.0
2008-10-07 07:17:00,93.76,93.775,93.725,93.73,160500001.0
2008-10-07 07:18:00,93.73,93.73,93.615,93.72,225900002.0
2008-10-07 07:19:00,93.72,93.74,93.68,93.69,552700000.0
2008-10-07 07:20:00,93.69,93.7,93.69,93.69,368400000.0
2008-10-07 07:21:00,93.69,93.69,93.69,93.69,312000000.0
2008-10-07 07:22:00,93.69,93.69,93.6,93.69,447600008.0
2008-10-07 07:23:00,93.68,93.69,93.575,93.585,158300002.0
2008-10-07 07:24:00,93.59,93.605,93.575,93.6,58800000.0
2008-10-07 07:25:00,93.6,93.665,93.59,93.65,86100000.0
2008-10-07 07:26:00,93.63,93.66,93.6,93.65,154100005.0
2008-10-07 07:27:00,93.635,93.665,93.63,93.635,60900000.0
2008-10-07 07:28:00,93.625,93.65,93.605,93.605,67200000.0
2008-10-07 07:29:00,93.62,93.665,93.615,93.665,54600000.0
2008-10-07 07:30:00,93.65,93.665,93.64,93.66,76300000.0
2008-10-07 07:31:00,93.665,93.685,93.655,93.67,83100000.0
2008-10-07 07:32:00,93.68,93.765,93.67,93.765,101400000.0
2008-10-07 07:33:00,93.755,93.86,93.755,93.835,148300000.0
2008-10-07 07:34:00,93.82,93.885,93.81,93.865,84500000.0
2008-10-07 07:35:00,93.86,93.94,93.86,93.93,261700000.0
2008-10-07 07:36:00,93.935,93.95,93.92,93.935,40800000.0
2008-10-07 07:37:00,93.935,94.02,93.92,94.015,232300000.0
2008-10-07 07:38:00,94.02,94.07,93.97,94.045,357599997.0
2008-10-07 07:39:00,94.045,94.075,94.01,94.035,207300000.0
2008-10-07 07:40:00,94.035,94.065,94.015,94.06,85600000.0
2008-10-07 07:41:00,94.065,94.105,94.06,94.08,291000000.0
2008-10-07 07:42:00,94.08,94.08,94.08,94.08,650000000.0
2008-10-07 07:43:00,94.08,94.08,93.945,93.96,1288500030.0
2008-10-07 07:44:00,93.96,93.96,93.96,93.96,754800000.0
2008-10-07 07:45:00,93.96,93.96,93.92,93.93,668000000.0
2008-10-07 07:46:00,93.93,93.93,93.8,93.815,414000000.0
2008-10-07 07:47:00,93.8,93.91,93.8,93.85,82700000.0
2008-10-07 07:48:00,93.855,93.9,93.78,93.88,459800002.0
2008-10-07 07:49:00,93.885,93.9,93.845,93.895,78600000.0
2008-10-07 07:50:00,93.9,93.925,93.875,93.925,139200000.0
2008-10-07 07:51:00,93.93,93.955,93.89,93.905,107200000.0
2008-10-07 07:52:00,93.915,93.915,93.845,93.865,95900000.0
2008-10-07 07:53:00,93.86,93.86,93.815,93.825,211999997.0
2008-10-07 07:54:00,93.825,93.855,93.8,93.825,494299997.0
2008-10-07 07:55:00,93.825,93.845,93.815,93.845,61400000.0
2008-10-07 07:56:00,93.85,93.915,93.81,93.9,117300000.0
2008-10-07 07:57:00,93.9,93.905,93.845,93.855,133600000.0
2008-10-07 07:58:00,93.87,93.91,93.87,93.905,86100000.0
2008-10-07 07:59:00,93.905,93.91,93.86,93.895,94500000.0
2008-10-07 08:00:00,93.885,93.895,93.835,93.84,105000000.0
2008-10-07 08:01:00,93.84,93.855,93.77,93.77,113400000.0
2008-10-07 08:02:00,93.765,93.82,93.725,93.805,260400000.0
2008-10-07 08:03:00,93.81,93.855,93.8,93.85,156700000.0
2008-10-07 08:04:00,93.81,93.86,93.795,93.855,174900000.0
2008-10-07 08:05:00,93.855,93.86,93.8,93.845,105600000.0
2008-10-07 08:06:00,93.84,93.895,93.84,93.865,121000000.0
2008-10-07 08:07:00,93.865,93.895,93.84,93.865,91300000.0
2008-10-07 08:08:00,93.87,93.89,93.85,93.86,103000000.0
2008-10-07 08:09:00,93.855,93.87,93.835,93.84,64000000.0
2008-10-07 08:10:00,93.84,93.87,93.835,93.835,84300000.0
2008-10-07 08:11:00,93.84,93.85,93.82,93.84,75700000.0
2008-10-07 08:12:00,93.84,93.865,93.81,93.855,149700000.0
2008-10-07 08:13:00,93.86,93.865,93.775,93.78,163800000.0
2008-10-07 08:14:00,93.785,93.815,93.77,93.805,125500000.0
2008-10-07 08:15:00,93.805,93.855,93.795,93.845,106200000.0
2008-10-07 08:16:00,93.855,93.865,93.835,93.84,92500000.0
2008-10-07 08:17:00,93.84,93.97,93.835,93.955,283300000.0
2008-10-07 08:18:00,93.955,93.965,93.93,93.945,584300000.0
2008-10-07 08:19:00,93.94,93.965,93.81,93.81,303500003.0
2008-10-07 08:20:00,93.82,93.86,93.82,93.835,507600004.0
2008-10-07 08:21:00,93.83,93.875,93.825,93.865,126000000.0
2008-10-07 08:22:00,93.865,93.89,93.83,93.86,236100000.0
2008-10-07 08:23:00,93.86,93.88,93.74,93.77,494700000.0
2008-10-07 08:24:00,93.765,93.785,93.74,93.77,135900000.0
2008-10-07 08:25:00,93.775,93.805,93.74,93.79,339800000.0
2008-10-07 08:26:00,93.79,93.8,93.78,93.795,146400000.0
2008-10-07 08:27:00,93.795,93.86,93.785,93.82,833499999.0
2008-10-07 08:28:00,93.82,93.83,93.82,93.82,1004799994.0
2008-10-07 08:29:00,93.82,93.845,93.765,93.82,875999999.0
2008-10-07 08:30:00,93.82,93.82,93.775,93.78,811000000.0
2008-10-07 08:31:00,93.79,93.82,93.7,93.7,725300000.0
2008-10-07 08:32:00,93.7,93.7,93.59,93.605,148500000.0
2008-10-07 08:33:00,93.605,93.605,93.49,93.545,387299999.0
2008-10-07 08:34:00,93.55,93.575,93.43,93.445,2087600092.0
2008-10-07 08:35:00,93.45,93.515,93.44,93.455,496600000.0
2008-10-07 08:36:00,93.46,93.475,93.42,93.46,334100000.0
2008-10-07 08:37:00,93.46,93.48,93.42,93.43,453500000.0
2008-10-07 08:38:00,93.43,93.45,93.35,93.45,301400000.0
2008-10-07 08:39:00,93.445,93.485,93.42,93.475,461800000.0
2008-10-07 08:40:00,93.48,93.51,93.435,93.445,815000000.0
2008-10-07 08:41:00,93.445,93.445,93.33,93.35,464000000.0
2008-10-07 08:42:00,93.355,93.395,93.285,93.325,272100000.0
2008-10-07 08:43:00,93.33,93.39,93.315,93.385,53600000.0
2008-10-07 08:44:00,93.39,93.46,93.39,93.45,224800000.0
2008-10-07 08:45:00,93.445,93.46,93.38,93.435,205300000.0
2008-10-07 08:46:00,93.435,93.46,93.405,93.435,341800000.0
2008-10-07 08:47:00,93.435,93.455,93.42,93.445,156800000.0
2008-10-07 08:48:00,93.45,93.455,93.435,93.44,42400000.0
2008-10-07 08:49:00,93.44,93.45,93.42,93.445,280500000.0
2008-10-07 08:50:00,93.45,93.475,93.45,93.46,231500000.0
2008-10-07 08:51:00,93.46,93.475,93.45,93.475,277300000.0
2008-10-07 08:52:00,93.47,93.47,93.45,93.46,151600000.0
2008-10-07 08:53:00,93.46,93.465,93.455,93.46,182200000.0
2008-10-07 08:54:00,93.47,93.475,93.465,93.47,145700000.0
2008-10-07 08:55:00,93.47,93.51,93.465,93.51,232300000.0
2008-10-07 08:56:00,93.51,93.545,93.5,93.535,313800000.0
2008-10-07 08:57:00,93.535,93.565,93.51,93.56,190200000.0
2008-10-07 08:58:00,93.555,93.61,93.55,93.57,189100000.0
2008-10-07 08:59:00,93.565,93.59,93.56,93.58,177900000.0
2008-10-07 09:00:00,93.57,93.57,93.535,93.535,244500000.0
2008-10-07 09:01:00,93.535,93.545,93.47,93.47,161200000.0
2008-10-07 09:02:00,93.47,93.47,93.355,93.39,528700000.0
2008-10-07 09:03:00,93.385,93.385,93.285,93.335,540300000.0
2008-10-07 09:04:00,93.335,93.355,93.305,93.355,337100000.0
2008-10-07 09:05:00,93.355,93.415,93.355,93.39,381600000.0
2008-10-07 09:06:00,93.39,93.435,93.37,93.42,465900000.0
2008-10-07 09:07:00,93.42,93.43,93.41,93.425,322500000.0
2008-10-07 09:08:00,93.43,93.455,93.42,93.455,217900000.0
2008-10-07 09:09:00,93.45,93.45,93.4,93.405,276800000.0
2008-10-07 09:10:00,93.4,93.405,93.38,93.395,337800000.0
2008-10-07 09:11:00,93.39,93.41,93.36,93.37,351700000.0
2008-10-07 09:12:00,93.365,93.48,93.365,93.42,449600000.0
2008-10-07 09:13:00,93.42,93.45,93.395,93.41,422900000.0
2008-10-07 09:14:00,93.41,93.435,93.385,93.42,415200000.0
2008-10-07 09:15:00,93.41,93.45,93.39,93.43,481600000.0
2008-10-07 09:16:00,93.43,93.56,93.43,93.555,522300000.0
2008-10-07 09:17:00,93.56,93.615,93.54,93.615,367000000.0
2008-10-07 09:18:00,93.615,93.73,93.58,93.72,718200002.0
2008-10-07 09:19:00,93.73,93.84,93.725,93.76,247700000.0
2008-10-07 09:20:00,93.76,93.79,93.72,93.785,233700000.0
2008-10-07 09:21:00,93.79,94.045,93.78,94.045,468400000.0
2008-10-07 09:22:00,94.05,94.09,94.0,94.01,649800000.0
2008-10-07 09:23:00,94.02,94.055,93.935,94.02,733700000.0
2008-10-07 09:24:00,94.02,94.035,93.895,93.895,816600000.0
2008-10-07 09:25:00,93.89,93.9,93.84,93.84,510100000.0
2008-10-07 09:26:00,93.84,93.9,93.81,93.815,802600000.0
2008-10-07 09:27:00,93.825,93.89,93.82,93.89,558000000.0
2008-10-07 09:28:00,93.905,93.965,93.84,93.89,681900000.0
2008-10-07 09:29:00,93.885,93.895,93.845,93.86,219700000.0
2008-10-07 09:30:00,93.86,93.96,93.86,93.925,274700000.0
2008-10-07 09:31:00,93.93,93.935,93.88,93.905,457400000.0
2008-10-07 09:32:00,93.905,93.905,93.8,93.885,504400000.0
2008-10-07 09:33:00,93.885,93.895,93.845,93.845,480500000.0
2008-10-07 09:34:00,93.855,93.895,93.835,93.86,328100000.0
2008-10-07 09:35:00,93.855,93.855,93.795,93.81,659800000.0
2008-10-07 09:36:00,93.81,93.865,93.78,93.865,555800000.0
2008-10-07 09:37:00,93.865,93.865,93.735,93.795,676200000.0
2008-10-07 09:38:00,93.795,93.81,93.75,93.75,406700000.0
2008-10-07 09:39:00,93.745,93.78,93.725,93.73,423600000.0
2008-10-07 09:40:00,93.73,93.795,93.695,93.765,253600000.0
2008-10-07 09:41:00,93.76,93.785,93.725,93.725,244200000.0
2008-10-07 09:42:00,93.72,93.74,93.685,93.71,226200000.0
2008-10-07 09:43:00,93.71,93.715,93.605,93.645,376300000.0
2008-10-07 09:44:00,93.65,93.675,93.64,93.64,132000000.0
2008-10-07 09:45:00,93.635,93.635,93.57,93.57,298600000.0
2008-10-07 09:46:00,93.57,93.615,93.54,93.605,334200000.0
2008-10-07 09:47:00,93.61,93.675,93.605,93.675,120900000.0
2008-10-07 09:48:00,93.67,93.72,93.645,93.65,281200000.0
2008-10-07 09:49:00,93.65,93.68,93.63,93.655,447400000.0
2008-10-07 09:50:00,93.655,93.665,93.615,93.615,311100000.0
2008-10-07 09:51:00,93.62,93.62,93.58,93.595,375700000.0
2008-10-07 09:52:00,93.585,93.63,93.585,93.6,313200000.0
2008-10-07 09:53:00,93.6,93.615,93.58,93.585,298600000.0
2008-10-07 09:54:00,93.59,93.595,93.575,93.58,244000000.0
2008-10-07 09:55:00,93.575,93.575,93.4,93.41,465200000.0
2008-10-07 09:56:00,93.41,93.445,93.37,93.4,357900000.0
2008-10-07 09:57:00,93.4,93.445,93.395,93.415,418300000.0
2008-10-07 09:58:00,93.415,93.495,93.4,93.435,643600000.0
2008-10-07 09:59:00,93.435,93.455,93.325,93.33,520500000.0
2008-10-07 10:00:00,93.33,93.455,93.29,93.45,498700000.0
2008-10-07 10:01:00,93.455,93.46,93.375,93.43,476200000.0
2008-10-07 10:02:00,93.425,93.43,93.305,93.305,543400000.0
2008-10-07 10:03:00,93.265,93.265,93.13,93.13,1261400021.0
2008-10-07 10:04:00,93.13,93.13,93.0,93.0,706800006.0
2008-10-07 10:05:00,92.995,93.0,92.64,92.765,512800000.0
2008-10-07 10:06:00,92.77,92.895,92.765,92.815,590900000.0
2008-10-07 10:07:00,92.82,92.875,92.735,92.79,356800000.0
2008-10-07 10:08:00,92.79,92.87,92.785,92.87,455200000.0
2008-10-07 10:09:00,92.87,92.88,92.8,92.82,668800000.0
2008-10-07 10:10:00,92.825,92.86,92.67,92.67,728700000.0
2008-10-07 10:11:00,92.68,92.775,92.67,92.75,543600000.0
2008-10-07 10:12:00,92.75,92.765,92.685,92.685,493900000.0
2008-10-07 10:13:00,92.685,92.69,92.62,92.635,521200000.0
2008-10-07 10:14:00,92.64,92.645,92.53,92.545,520300000.0
2008-10-07 10:15:00,92.545,92.545,92.395,92.395,475600000.0
2008-10-07 10:16:00,92.385,92.385,92.16,92.28,531500001.0
2008-10-07 10:17:00,92.28,92.29,92.12,92.2,714899998.0
2008-10-07 10:18:00,92.18,92.22,92.06,92.115,1012500000.0
2008-10-07 10:19:00,92.115,92.135,92.07,92.105,494300000.0
2008-10-07 10:20:00,92.11,92.155,92.05,92.105,500900000.0
2008-10-07 10:21:00,92.105,92.375,92.09,92.375,377400000.0
2008-10-07 10:22:00,92.375,92.495,92.375,92.435,456400000.0
2008-10-07 10:23:00,92.44,92.445,92.35,92.395,449900000.0
2008-10-07 10:24:00,92.395,92.395,92.21,92.225,216100000.0
2008-10-07 10:25:00,92.22,92.235,92.065,92.105,311600000.0
2008-10-07 10:26:00,92.105,92.15,92.105,92.13,326500000.0
2008-10-07 10:27:00,92.13,92.135,92.085,92.095,405900000.0
2008-10-07 10:28:00,92.1,92.17,92.085,92.085,459900000.0
2008-10-07 10:29:00,92.065,92.14,92.05,92.135,414700000.0
2008-10-07 10:30:00,92.13,92.15,92.06,92.1,183200000.0
2008-10-07 10:31:00,92.1,92.1,92.015,92.07,397100000.0
2008-10-07 10:32:00,92.065,92.085,92.045,92.08,548500000.0
2008-10-07 10:33:00,92.08,92.215,92.005,92.21,593700000.0
2008-10-07 10:34:00,92.21,92.32,92.14,92.295,303500000.0
2008-10-07 10:35:00,92.29,92.295,92.18,92.215,299800000.0
2008-10-07 10:36:00,92.215,92.24,92.14,92.185,635200000.0
2008-10-07 10:37:00,92.185,92.265,92.17,92.235,543500000.0
2008-10-07 10:38:00,92.23,92.3,92.185,92.29,480500000.0
2008-10-07 10:39:00,92.29,92.335,92.28,92.31,520300000.0
2008-10-07 10:40:00,92.31,92.405,92.31,92.405,468900000.0
2008-10-07 10:41:00,92.405,92.725,92.4,92.72,644600000.0
2008-10-07 10:42:00,92.73,92.75,92.63,92.63,753900000.0
2008-10-07 10:43:00,92.63,92.77,92.63,92.64,566500000.0
2008-10-07 10:44:00,92.64,92.755,92.555,92.57,414000000.0
2008-10-07 10:45:00,92.57,92.61,92.555,92.56,300600000.0
2008-10-07 10:46:00,92.56,92.575,92.45,92.47,527400000.0
2008-10-07 10:47:00,92.47,92.615,92.44,92.615,436500000.0
2008-10-07 10:48:00,92.615,92.745,92.57,92.745,629100000.0
2008-10-07 10:49:00,92.745,92.795,92.7,92.7,403300000.0
2008-10-07 10:50:00,92.7,92.74,92.66,92.675,355900000.0
2008-10-07 10:51:00,92.68,92.695,92.585,92.585,571800000.0
2008-10-07 10:52:00,92.59,92.645,92.585,92.625,525500000.0
2008-10-07 10:53:00,92.625,92.625,92.41,92.41,915300000.0
2008-10-07 10:54:00,92.41,92.445,92.395,92.445,364000001.0
2008-10-07 10:55:00,92.445,92.445,92.36,92.375,133800000.0
2008-10-07 10:56:00,92.38,92.445,92.36,92.385,202100000.0
2008-10-07 10:57:00,92.395,92.44,92.375,92.4,114900000.0
2008-10-07 10:58:00,92.415,92.445,92.39,92.435,162200000.0
2008-10-07 10:59:00,92.4,92.41,92.325,92.33,278200000.0
2008-10-07 11:00:00,92.33,92.37,92.295,92.32,156000000.0
2008-10-07 11:01:00,92.325,92.365,92.295,92.365,100700000.0
2008-10-07 11:02:00,92.355,92.36,92.265,92.295,103000000.0
2008-10-07 11:03:00,92.29,92.295,92.09,92.105,943099999.0
2008-10-07 11:04:00,92.11,92.23,92.11,92.23,185900000.0
2008-10-07 11:05:00,92.225,92.25,92.155,92.155,174500000.0
2008-10-07 11:06:00,92.155,92.2,92.15,92.195,117300000.0
2008-10-07 11:07:00,92.19,92.19,92.15,92.17,65500000.0
2008-10-07 11:08:00,92.175,92.215,92.125,92.205,169900000.0
2008-10-07 11:09:00,92.21,92.345,92.15,92.285,177400000.0
2008-10-07 11:10:00,92.275,92.315,92.215,92.235,180400000.0
2008-10-07 11:11:00,92.235,92.31,92.18,92.18,107100000.0
2008-10-07 11:12:00,92.175,92.295,92.155,92.28,143500000.0
2008-10-07 11:13:00,92.275,92.325,92.25,92.265,175500000.0
2008-10-07 11:14:00,92.26,92.31,92.2,92.31,184000000.0
2008-10-07 11:15:00,92.31,92.45,92.295,92.45,284900000.0
2008-10-07 11:16:00,92.455,92.515,92.385,92.41,301900000.0
2008-10-07 11:17:00,92.405,92.435,92.395,92.425,163200000.0
2008-10-07 11:18:00,92.42,92.44,92.37,92.37,151400000.0
2008-10-07 11:19:00,92.37,92.385,92.345,92.385,126800000.0
2008-10-07 11:20:00,92.38,92.44,92.37,92.395,263900000.0
2008-10-07 11:21:00,92.41,92.415,92.265,92.265,215300000.0
2008-10-07 11:22:00,92.255,92.255,92.165,92.185,157300000.0
2008-10-07 11:23:00,92.175,92.34,92.135,92.215,212400000.0
2008-10-07 11:24:00,92.205,92.205,92.01,92.03,559100000.0
2008-10-07 11:25:00,92.055,92.155,92.015,92.095,186600000.0
2008-10-07 11:26:00,92.1,92.125,92.065,92.115,94700000.0
2008-10-07 11:27:00,92.11,92.16,92.025,92.03,210100000.0
2008-10-07 11:28:00,92.03,92.08,92.02,92.025,192500000.0
2008-10-07 11:29:00,92.03,92.055,91.935,91.995,266400000.0
2008-10-07 11:30:00,91.99,92.045,91.955,92.0,188400000.0
2008-10-07 11:31:00,92.0,92.03,91.97,92.025,183800000.0
2008-10-07 11:32:00,92.025,92.135,92.015,92.135,134700000.0
2008-10-07 11:33:00,92.14,92.15,92.07,92.105,153400000.0
2008-10-07 11:34:00,92.1,92.14,92.07,92.14,263800000.0
2008-10-07 11:35:00,92.13,92.165,92.12,92.16,98900000.0
2008-10-07 11:36:00,92.165,92.2,92.155,92.155,116200000.0
2008-10-07 11:37:00,92.165,92.225,92.16,92.22,120200000.0
2008-10-07 11:38:00,92.22,92.26,92.215,92.23,94200000.0
2008-10-07 11:39:00,92.24,92.275,92.22,92.23,126300000.0
2008-10-07 11:40:00,92.24,92.24,92.19,92.19,163900000.0
2008-10-07 11:41:00,92.19,92.235,92.18,92.225,81300000.0
2008-10-07 11:42:00,92.215,92.245,92.205,92.245,76700000.0
2008-10-07 11:43:00,92.23,92.23,92.105,92.14,97300000.0
2008-10-07 11:44:00,92.165,92.19,92.155,92.17,153600000.0
2008-10-07 11:45:00,92.165,92.275,92.16,92.265,77800000.0
2008-10-07 11:46:00,92.275,92.285,92.24,92.245,68000000.0
2008-10-07 11:47:00,92.25,92.255,92.22,92.235,70100000.0
2008-10-07 11:48:00,92.24,92.26,92.23,92.235,51500000.0
2008-10-07 11:49:00,92.235,92.295,92.235,92.27,102100000.0
2008-10-07 11:50:00,92.28,92.325,92.24,92.32,94500000.0
2008-10-07 11:51:00,92.315,92.4,92.315,92.38,128600000.0
2008-10-07 11:52:00,92.395,92.395,92.325,92.35,55200000.0
2008-10-07 11:53:00,92.355,92.4,92.355,92.4,97300000.0
2008-10-07 11:54:00,92.405,92.46,92.375,92.445,100100000.0
2008-10-07 11:55:00,92.455,92.47,92.38,92.43,134100000.0
2008-10-07 11:56:00,92.43,92.44,92.385,92.405,86400000.0
2008-10-07 11:57:00,92.405,92.405,92.37,92.37,92400000.0
2008-10-07 11:58:00,92.37,92.37,92.28,92.295,179700000.0
2008-10-07 11:59:00,92.295,92.31,92.245,92.285,154800000.0
2008-10-07 12:00:00,92.285,92.335,92.28,92.335,57400000.0
2008-10-07 12:01:00,92.335,92.35,92.265,92.34,69200000.0
2008-10-07 12:02:00,92.345,92.345,92.26,92.3,66000000.0
2008-10-07 12:03:00,92.295,92.295,92.255,92.27,58100000.0
2008-10-07 12:04:00,92.275,92.275,92.26,92.27,45000000.0
2008-10-07 12:05:00,92.27,92.275,92.265,92.275,13000000.0
2008-10-07 12:06:00,92.275,92.31,92.265,92.305,45000000.0
2008-10-07 12:07:00,92.305,92.365,92.3,92.36,66000000.0
2008-10-07 12:08:00,92.355,92.41,92.3,92.375,215000000.0
2008-10-07 12:09:00,92.38,92.39,92.3,92.31,204900000.0
2008-10-07 12:10:00,92.32,92.37,92.3,92.31,136100000.0
2008-10-07 12:11:00,92.315,92.375,92.315,92.355,80000000.0
2008-10-07 12:12:00,92.35,92.45,92.35,92.44,143800000.0
2008-10-07 12:13:00,92.44,92.47,92.435,92.47,113300000.0
2008-10-07 12:14:00,92.47,92.525,92.435,92.485,178500000.0
2008-10-07 12:15:00,92.49,92.525,92.46,92.47,156900000.0
2008-10-07 12:16:00,92.475,92.495,92.45,92.455,142700000.0
2008-10-07 12:17:00,92.445,92.445,92.36,92.38,163500000.0
2008-10-07 12:18:00,92.38,92.45,92.37,92.425,171200000.0
2008-10-07 12:19:00,92.43,92.505,92.43,92.47,160200000.0
2008-10-07 12:20:00,92.465,92.5,92.42,92.475,156600000.0
2008-10-07 12:21:00,92.47,92.5,92.43,92.47,229000000.0
2008-10-07 12:22:00,92.47,92.56,92.47,92.555,194000000.0
2008-10-07 12:23:00,92.555,92.58,92.55,92.58,304100000.0
2008-10-07 12:24:00,92.585,92.63,92.575,92.6,149300000.0
2008-10-07 12:25:00,92.6,92.605,92.575,92.585,138900000.0
2008-10-07 12:26:00,92.59,92.615,92.49,92.565,417600000.0
2008-10-07 12:27:00,92.57,92.595,92.53,92.54,204200000.0
2008-10-07 12:28:00,92.525,92.58,92.525,92.55,104500000.0
2008-10-07 12:29:00,92.55,92.565,92.545,92.56,183200000.0
2008-10-07 12:30:00,92.56,92.585,92.5,92.535,200600000.0
2008-10-07 12:31:00,92.535,92.545,92.51,92.52,74800000.0
2008-10-07 12:32:00,92.515,92.525,92.5,92.525,61400000.0
2008-10-07 12:33:00,92.525,92.525,92.44,92.505,161400000.0
2008-10-07 12:34:00,92.505,92.52,92.48,92.485,82600000.0
2008-10-07 12:35:00,92.48,92.48,92.405,92.43,85300000.0
2008-10-07 12:36:00,92.43,92.455,92.405,92.455,96400000.0
2008-10-07 12:37:00,92.455,92.465,92.385,92.45,288600000.0
2008-10-07 12:38:00,92.45,92.45,92.34,92.35,163500000.0
2008-10-07 12:39:00,92.345,92.495,92.345,92.48,281600000.0
2008-10-07 12:40:00,92.48,92.495,92.4,92.435,157600000.0
2008-10-07 12:41:00,92.45,92.45,92.38,92.4,167300000.0
2008-10-07 12:42:00,92.395,92.41,92.375,92.38,189900000.0
2008-10-07 12:43:00,92.38,92.4,92.365,92.365,60400000.0
2008-10-07 12:44:00,92.365,92.375,92.325,92.325,75300000.0
2008-10-07 12:45:00,92.325,92.325,92.23,92.26,141100000.0
2008-10-07 12:46:00,92.27,92.305,92.26,92.295,94800000.0
2008-10-07 12:47:00,92.3,92.305,92.245,92.285,120200000.0
2008-10-07 12:48:00,92.28,92.285,92.27,92.275,58700000.0
2008-10-07 12:49:00,92.275,92.335,92.255,92.325,124600000.0
2008-10-07 12:50:00,92.33,92.335,92.19,92.19,188000000.0
2008-10-07 12:51:00,92.185,92.23,92.12,92.215,168300000.0
2008-10-07 12:52:00,92.215,92.27,92.17,92.25,211200000.0
2008-10-07 12:53:00,92.25,92.25,92.09,92.105,230200000.0
2008-10-07 12:54:00,92.105,92.14,92.065,92.065,115300000.0
2008-10-07 12:55:00,92.065,92.26,92.065,92.245,91800000.0
2008-10-07 12:56:00,92.245,92.295,92.165,92.255,163600000.0
2008-10-07 12:57:00,92.255,92.275,92.195,92.27,136600000.0
2008-10-07 12:58:00,92.27,92.38,92.265,92.35,165100000.0
2008-10-07 12:59:00,92.345,92.35,92.19,92.225,221100000.0
2008-10-07 13:00:00,92.22,92.265,92.18,92.215,134100000.0
2008-10-07 13:01:00,92.215,92.295,92.215,92.295,88600000.0
2008-10-07 13:02:00,92.31,92.355,92.235,92.33,154800000.0
2008-10-07 13:03:00,92.335,92.425,92.31,92.355,161600000.0
2008-10-07 13:04:00,92.335,92.385,92.305,92.335,194600000.0
2008-10-07 13:05:00,92.335,92.36,92.245,92.255,151600000.0
2008-10-07 13:06:00,92.255,92.35,92.25,92.35,145500000.0
2008-10-07 13:07:00,92.355,92.37,92.275,92.335,174400000.0
2008-10-07 13:08:00,92.335,92.335,92.32,92.33,97600000.0
2008-10-07 13:09:00,92.335,92.375,92.325,92.375,99800000.0
2008-10-07 13:10:00,92.37,92.455,92.365,92.455,155600000.0
2008-10-07 13:11:00,92.455,92.57,92.415,92.485,181300000.0
2008-10-07 13:12:00,92.5,92.515,92.425,92.44,218000000.0
2008-10-07 13:13:00,92.445,92.485,92.4,92.48,156300000.0
2008-10-07 13:14:00,92.47,92.52,92.445,92.52,134100000.0
2008-10-07 13:15:00,92.515,92.575,92.515,92.565,97600000.0
2008-10-07 13:16:00,92.56,92.57,92.45,92.47,156200000.0
2008-10-07 13:17:00,92.465,92.53,92.465,92.515,66000000.0
2008-10-07 13:18:00,92.52,92.565,92.505,92.555,96300000.0
2008-10-07 13:19:00,92.55,92.57,92.49,92.49,184200000.0
2008-10-07 13:20:00,92.49,92.49,92.405,92.425,166700000.0
2008-10-07 13:21:00,92.42,92.455,92.38,92.39,147600000.0
2008-10-07 13:22:00,92.39,92.475,92.36,92.445,138900000.0
2008-10-07 13:23:00,92.47,92.525,92.465,92.515,86800000.0
2008-10-07 13:24:00,92.51,92.585,92.5,92.565,112800000.0
2008-10-07 13:25:00,92.565,92.61,92.555,92.58,125400000.0
2008-10-07 13:26:00,92.585,92.585,92.52,92.555,154000000.0
2008-10-07 13:27:00,92.555,92.605,92.54,92.555,211200000.0
2008-10-07 13:28:00,92.555,92.57,92.505,92.535,191400000.0
2008-10-07 13:29:00,92.53,92.535,92.435,92.445,179500000.0
2008-10-07 13:30:00,92.445,92.465,92.415,92.43,249300000.0
2008-10-07 13:31:00,92.44,92.44,92.32,92.35,174600000.0
2008-10-07 13:32:00,92.355,92.425,92.35,92.425,235800000.0
2008-10-07 13:33:00,92.425,92.47,92.36,92.46,232500000.0
2008-10-07 13:34:00,92.46,92.48,92.42,92.48,181000000.0
2008-10-07 13:35:00,92.48,92.51,92.45,92.475,129200000.0
2008-10-07 13:36:00,92.475,92.48,92.395,92.41,153500000.0
2008-10-07 13:37:00,92.405,92.47,92.395,92.47,201400000.0
2008-10-07 13:38:00,92.465,92.545,92.425,92.54,129400000.0
2008-10-07 13:39:00,92.545,92.665,92.535,92.63,134500000.0
2008-10-07 13:40:00,92.63,92.635,92.6,92.63,102500000.0
2008-10-07 13:41:00,92.63,92.68,92.625,92.68,78000000.0
2008-10-07 13:42:00,92.685,92.695,92.625,92.635,125400000.0
2008-10-07 13:43:00,92.64,92.64,92.6,92.625,102500000.0
2008-10-07 13:44:00,92.635,92.645,92.605,92.625,116000000.0
2008-10-07 13:45:00,92.635,92.715,92.575,92.665,180900000.0
2008-10-07 13:46:00,92.67,92.7,92.67,92.7,161800000.0
2008-10-07 13:47:00,92.7,92.73,92.635,92.675,229900000.0
2008-10-07 13:48:00,92.69,92.695,92.6,92.6,192000000.0
2008-10-07 13:49:00,92.6,92.675,92.545,92.675,181900000.0
2008-10-07 13:50:00,92.675,92.71,92.655,92.655,291400000.0
2008-10-07 13:51:00,92.655,92.69,92.63,92.645,174100000.0
2008-10-07 13:52:00,92.645,92.69,92.63,92.655,223600000.0
2008-10-07 13:53:00,92.655,92.66,92.62,92.655,133700000.0
2008-10-07 13:54:00,92.655,92.685,92.63,92.63,149300000.0
2008-10-07 13:55:00,92.645,92.66,92.615,92.615,105200000.0
2008-10-07 13:56:00,92.61,92.675,92.6,92.67,189900000.0
2008-10-07 13:57:00,92.67,92.67,92.67,92.67,87300000.0
2008-10-07 13:58:00,92.675,92.74,92.655,92.72,114800000.0
2008-10-07 13:59:00,92.72,92.78,92.71,92.78,129100000.0
2008-10-07 14:00:00,92.785,92.98,92.77,92.92,263900000.0
2008-10-07 14:01:00,92.92,92.995,92.92,92.995,222500000.0
2008-10-07 14:02:00,92.995,93.035,92.94,92.945,203300000.0
2008-10-07 14:03:00,92.945,92.95,92.925,92.93,192800000.0
2008-10-07 14:04:00,92.93,92.965,92.915,92.92,192400000.0
2008-10-07 14:05:00,92.93,92.93,92.85,92.85,371500000.0
2008-10-07 14:06:00,92.85,92.885,92.725,92.725,241900000.0
2008-10-07 14:07:00,92.725,92.84,92.69,92.81,180500000.0
2008-10-07 14:08:00,92.83,92.86,92.81,92.82,183300000.0
2008-10-07 14:09:00,92.825,92.89,92.82,92.88,199800000.0
2008-10-07 14:10:00,92.88,92.88,92.855,92.855,57300000.0
2008-10-07 14:11:00,92.855,92.915,92.85,92.915,126700000.0
2008-10-07 14:12:00,92.915,92.945,92.895,92.915,116800000.0
2008-10-07 14:13:00,92.92,92.975,92.88,92.935,148900000.0
2008-10-07 14:14:00,92.94,92.97,92.87,92.935,142600000.0
2008-10-07 14:15:00,92.93,92.98,92.79,92.79,239300000.0
2008-10-07 14:16:00,92.775,92.885,92.735,92.82,218300000.0
2008-10-07 14:17:00,92.825,92.835,92.72,92.72,156200000.0
2008-10-07 14:18:00,92.725,92.74,92.305,92.32,268300000.0
2008-10-07 14:19:00,92.32,92.35,92.2,92.345,273400000.0
2008-10-07 14:20:00,92.355,92.48,92.345,92.435,207500000.0
2008-10-07 14:21:00,92.43,92.505,92.39,92.42,258300000.0
2008-10-07 14:22:00,92.405,92.435,92.22,92.22,241100000.0
2008-10-07 14:23:00,92.22,92.35,92.205,92.345,198400000.0
2008-10-07 14:24:00,92.345,92.49,92.285,92.48,169800000.0
2008-10-07 14:25:00,92.48,92.55,92.455,92.525,230700000.0
2008-10-07 14:26:00,92.525,92.625,92.48,92.515,225800000.0
2008-10-07 14:27:00,92.51,92.615,92.435,92.6,249400000.0
2008-10-07 14:28:00,92.6,92.6,92.395,92.395,350000000.0
2008-10-07 14:29:00,92.395,92.425,92.29,92.29,242800000.0
2008-10-07 14:30:00,92.29,92.485,92.275,92.435,180700000.0
2008-10-07 14:31:00,92.42,92.445,92.335,92.355,175100000.0
2008-10-07 14:32:00,92.355,92.355,92.175,92.195,1201700046.0
2008-10-07 14:33:00,92.185,92.205,92.09,92.165,190300000.0
2008-10-07 14:34:00,92.165,92.265,92.135,92.2,235800000.0
2008-10-07 14:35:00,92.205,92.285,92.2,92.25,113200000.0
2008-10-07 14:36:00,92.245,92.315,92.225,92.315,87600000.0
2008-10-07 14:37:00,92.315,92.36,92.245,92.275,173800000.0
2008-10-07 14:38:00,92.275,92.34,92.215,92.31,213100000.0
2008-10-07 14:39:00,92.315,92.32,92.25,92.25,613200008.0
2008-10-07 14:40:00,92.25,92.26,92.125,92.135,547300000.0
2008-10-07 14:41:00,92.135,92.215,92.105,92.17,168000000.0
2008-10-07 14:42:00,92.175,92.235,92.115,92.21,158200000.0
2008-10-07 14:43:00,92.23,92.25,92.205,92.23,204500000.0
2008-10-07 14:44:00,92.23,92.295,92.205,92.24,199000000.0
2008-10-07 14:45:00,92.24,92.29,92.2,92.2,133500000.0
2008-10-07 14:46:00,92.195,92.325,92.19,92.23,160800000.0
2008-10-07 14:47:00,92.21,92.295,92.17,92.275,254700000.0
2008-10-07 14:48:00,92.275,92.295,92.15,92.17,269200000.0
2008-10-07 14:49:00,92.17,92.17,92.06,92.065,232800000.0
2008-10-07 14:50:00,92.075,92.115,92.02,92.08,244600000.0
2008-10-07 14:51:00,92.075,92.105,92.015,92.045,181300000.0
2008-10-07 14:52:00,92.045,92.065,91.865,91.89,190800000.0
2008-10-07 14:53:00,91.895,91.955,91.815,91.845,213100000.0
2008-10-07 14:54:00,91.845,91.95,91.795,91.855,203000000.0
2008-10-07 14:55:00,91.86,91.88,91.805,91.85,231800000.0
2008-10-07 14:56:00,91.85,91.9,91.845,91.845,258500000.0
2008-10-07 14:57:00,91.85,91.935,91.85,91.895,223700000.0
2008-10-07 14:58:00,91.9,91.96,91.875,91.945,349700000.0
2008-10-07 14:59:00,91.945,91.985,91.9,91.945,200900000.0
2008-10-07 15:00:00,91.95,92.91,91.95,92.9,296800000.0
2008-10-07 15:01:00,92.905,92.995,92.785,92.845,183800000.0
2008-10-07 15:02:00,92.86,92.86,92.665,92.67,197800000.0
2008-10-07 15:03:00,92.68,92.775,92.585,92.705,159200000.0
2008-10-07 15:04:00,92.705,92.88,92.69,92.88,367900000.0
2008-10-07 15:05:00,92.87,92.895,92.775,92.88,382500000.0
2008-10-07 15:06:00,92.89,93.125,92.885,93.11,192600000.0
2008-10-07 15:07:00,93.11,93.115,92.905,92.905,364600000.0
2008-10-07 15:08:00,92.9,92.945,92.82,92.87,297100000.0
2008-10-07 15:09:00,92.87,92.975,92.86,92.94,336700000.0
2008-10-07 15:10:00,92.935,92.94,92.84,92.855,282300000.0
2008-10-07 15:11:00,92.85,92.93,92.84,92.865,332400000.0
2008-10-07 15:12:00,92.87,93.005,92.87,93.005,340500000.0
2008-10-07 15:13:00,93.0,93.04,92.93,93.02,353000000.0
2008-10-07 15:14:00,93.02,93.08,93.02,93.02,282900000.0
2008-10-07 15:15:00,93.015,93.015,92.885,92.965,362000000.0
2008-10-07 15:16:00,92.97,93.04,92.875,93.03,505899993.0
2008-10-07 15:17:00,93.03,93.03,92.965,93.0,252200000.0
2008-10-07 15:18:00,93.005,93.035,92.965,92.98,249500000.0
2008-10-07 15:19:00,92.98,92.98,92.845,92.915,366600000.0
2008-10-07 15:20:00,92.915,93.035,92.9,92.99,315500000.0
2008-10-07 15:21:00,93.0,93.055,92.95,93.045,273900000.0
2008-10-07 15:22:00,93.04,93.205,93.02,93.125,281000000.0
2008-10-07 15:23:00,93.125,93.15,93.065,93.065,346200000.0
2008-10-07 15:24:00,93.06,93.18,93.06,93.15,455399996.0
2008-10-07 15:25:00,93.15,93.185,93.065,93.105,410999997.0
2008-10-07 15:26:00,93.105,93.315,93.105,93.315,259600000.0
2008-10-07 15:27:00,93.305,93.405,93.275,93.38,263200000.0
2008-10-07 15:28:00,93.385,93.42,93.35,93.35,189600000.0
2008-10-07 15:29:00,93.35,93.48,93.35,93.46,221300000.0
2008-10-07 15:30:00,93.445,93.445,93.375,93.385,309800000.0
2008-10-07 15:31:00,93.38,93.485,93.38,93.41,243900000.0
2008-10-07 15:32:00,93.41,93.485,93.41,93.485,211800000.0
2008-10-07 15:33:00,93.48,93.49,93.41,93.41,189700000.0
2008-10-07 15:34:00,93.41,93.485,93.405,93.41,190000000.0
2008-10-07 15:35:00,93.415,93.45,93.325,93.325,230200000.0
2008-10-07 15:36:00,93.32,93.365,93.305,93.33,288000000.0
2008-10-07 15:37:00,93.33,93.37,93.155,93.2,264100000.0
2008-10-07 15:38:00,93.195,93.35,93.18,93.315,203900000.0
2008-10-07 15:39:00,93.315,93.33,93.295,93.325,156100000.0
2008-10-07 15:40:00,93.325,93.39,93.29,93.35,232800000.0
2008-10-07 15:41:00,93.35,93.385,93.32,93.33,152700000.0
2008-10-07 15:42:00,93.33,93.385,93.29,93.375,132400000.0
2008-10-07 15:43:00,93.385,93.395,93.205,93.205,200500000.0
2008-10-07 15:44:00,93.205,93.25,93.145,93.21,210600000.0
2008-10-07 15:45:00,93.205,93.235,93.165,93.21,301000000.0
2008-10-07 15:46:00,93.21,93.245,93.105,93.105,395900000.0
2008-10-07 15:47:00,93.105,93.105,92.89,92.89,358500000.0
2008-10-07 15:48:00,92.89,93.045,92.875,93.03,391900000.0
2008-10-07 15:49:00,93.03,93.06,92.97,93.025,278300000.0
2008-10-07 15:50:00,93.03,93.105,93.0,93.055,355200000.0
2008-10-07 15:51:00,93.055,93.06,93.0,93.02,464900000.0
2008-10-07 15:52:00,93.015,93.05,92.975,92.99,470100000.0
2008-10-07 15:53:00,92.99,93.005,92.86,92.865,424900000.0
2008-10-07 15:54:00,92.855,92.89,92.805,92.825,435400000.0
2008-10-07 15:55:00,92.825,92.83,92.745,92.82,400700000.0
2008-10-07 15:56:00,92.78,92.79,92.72,92.735,513500000.0
2008-10-07 15:57:00,92.745,92.83,92.725,92.83,603800000.0
2008-10-07 15:58:00,92.885,92.98,92.845,92.975,340900000.0
2008-10-07 15:59:00,92.96,92.985,92.8,92.82,476200000.0
2008-10-07 16:00:00,92.825,92.935,92.765,92.89,397400000.0
2008-10-07 16:01:00,92.89,92.915,92.795,92.85,439000000.0
2008-10-07 16:02:00,92.85,92.855,92.705,92.705,496200000.0
2008-10-07 16:03:00,92.705,92.705,92.545,92.56,586000000.0
2008-10-07 16:04:00,92.565,92.675,92.565,92.64,430800000.0
2008-10-07 16:05:00,92.645,92.795,92.645,92.765,427400000.0
2008-10-07 16:06:00,92.765,92.77,92.695,92.735,379500000.0
2008-10-07 16:07:00,92.74,92.845,92.735,92.81,403400000.0
2008-10-07 16:08:00,92.815,92.925,92.815,92.86,407700000.0
2008-10-07 16:09:00,92.86,92.91,92.84,92.91,456900000.0
2008-10-07 16:10:00,92.91,93.09,92.89,93.01,510000000.0
2008-10-07 16:11:00,93.01,93.03,92.895,92.955,380100000.0
2008-10-07 16:12:00,92.955,92.97,92.9,92.9,545100000.0
2008-10-07 16:13:00,92.9,93.0,92.875,92.98,485800000.0
2008-10-07 16:14:00,92.98,93.015,92.89,92.905,467100000.0
2008-10-07 16:15:00,92.915,92.97,92.91,92.96,389400000.0
2008-10-07 16:16:00,92.965,92.965,92.88,92.93,378600000.0
2008-10-07 16:17:00,92.93,93.02,92.92,92.95,301000000.0
2008-10-07 16:18:00,92.95,93.0,92.93,92.98,165900000.0
2008-10-07 16:19:00,92.99,93.04,92.955,92.995,203500000.0
2008-10-07 16:20:00,92.995,93.02,92.97,92.995,178200000.0
2008-10-07 16:21:00,92.995,93.03,92.915,92.93,334300000.0
2008-10-07 16:22:00,92.93,92.93,92.86,92.9,431000000.0
2008-10-07 16:23:00,92.9,92.96,92.885,92.93,456700000.0
2008-10-07 16:24:00,92.925,92.98,92.89,92.965,238100000.0
2008-10-07 16:25:00,92.96,93.115,92.94,93.115,256900000.0
2008-10-07 16:26:00,93.12,93.14,93.015,93.055,305500000.0
2008-10-07 16:27:00,93.055,93.085,93.04,93.05,222000000.0
2008-10-07 16:28:00,93.06,93.08,93.045,93.065,191400000.0
2008-10-07 16:29:00,93.065,93.11,93.055,93.095,331800000.0
2008-10-07 16:30:00,93.095,93.125,93.065,93.075,305900000.0
2008-10-07 16:31:00,93.075,93.24,93.075,93.225,291900000.0
2008-10-07 16:32:00,93.225,93.23,93.095,93.155,257400000.0
2008-10-07 16:33:00,93.155,93.19,93.085,93.175,307400000.0
2008-10-07 16:34:00,93.17,93.215,93.105,93.105,263700000.0
2008-10-07 16:35:00,93.105,93.11,92.995,93.005,255900000.0
2008-10-07 16:36:00,93.0,93.055,92.94,93.055,238600000.0
2008-10-07 16:37:00,93.055,93.055,92.975,93.04,144500000.0
2008-10-07 16:38:00,93.045,93.085,93.035,93.035,113000000.0
2008-10-07 16:39:00,93.03,93.085,93.03,93.055,248700000.0
2008-10-07 16:40:00,93.06,93.1,93.015,93.015,256500000.0
2008-10-07 16:41:00,93.02,93.03,92.955,92.965,274500000.0
2008-10-07 16:42:00,92.965,92.97,92.86,92.92,257300000.0
2008-10-07 16:43:00,92.905,92.915,92.825,92.855,323100000.0
2008-10-07 16:44:00,92.865,92.97,92.855,92.92,233500000.0
2008-10-07 16:45:00,92.92,92.93,92.87,92.93,187600000.0
2008-10-07 16:46:00,92.93,92.93,92.86,92.875,284800000.0
2008-10-07 16:47:00,92.87,92.92,92.84,92.84,162100000.0
2008-10-07 16:48:00,92.84,92.84,92.745,92.755,228800000.0
2008-10-07 16:49:00,92.75,92.77,92.715,92.755,192400000.0
2008-10-07 16:50:00,92.75,92.755,92.67,92.7,171900000.0
2008-10-07 16:51:00,92.695,92.765,92.685,92.745,218000000.0
2008-10-07 16:52:00,92.745,92.745,92.675,92.69,237500000.0
2008-10-07 16:53:00,92.685,92.73,92.67,92.685,227300000.0
2008-10-07 16:54:00,92.68,92.845,92.665,92.845,186200000.0
2008-10-07 16:55:00,92.85,92.89,92.84,92.875,144400000.0
2008-10-07 16:56:00,92.875,92.885,92.76,92.775,253900000.0
2008-10-07 16:57:00,92.775,92.995,92.76,92.995,277200000.0
2008-10-07 16:58:00,93.005,93.02,92.87,92.89,363000000.0
2008-10-07 16:59:00,92.89,92.93,92.805,92.845,299500000.0
2008-10-07 17:00:00,92.855,92.925,92.845,92.88,340500000.0
2008-10-07 17:01:00,92.875,92.89,92.795,92.875,307800000.0
2008-10-07 17:02:00,92.88,92.885,92.83,92.86,213400000.0
2008-10-07 17:03:00,92.86,92.86,92.75,92.77,261300000.0
2008-10-07 17:04:00,92.775,92.8,92.745,92.76,172500000.0
2008-10-07 17:05:00,92.75,92.815,92.74,92.74,193600000.0
2008-10-07 17:06:00,92.73,92.75,92.69,92.695,128800000.0
2008-10-07 17:07:00,92.69,92.72,92.66,92.66,307900000.0
2008-10-07 17:08:00,92.695,92.71,92.615,92.68,186000000.0
2008-10-07 17:09:00,92.68,92.78,92.68,92.775,239900000.0
2008-10-07 17:10:00,92.77,92.775,92.68,92.715,284700000.0
2008-10-07 17:11:00,92.715,92.755,92.625,92.63,247200000.0
2008-10-07 17:12:00,92.63,92.645,92.56,92.565,289400000.0
2008-10-07 17:13:00,92.565,92.605,92.51,92.605,182100000.0
2008-10-07 17:14:00,92.615,92.695,92.58,92.695,159800000.0
2008-10-07 17:15:00,92.695,92.725,92.62,92.635,263500000.0
2008-10-07 17:16:00,92.625,92.675,92.585,92.585,247000000.0
2008-10-07 17:17:00,92.585,92.62,92.545,92.6,224700000.0
2008-10-07 17:18:00,92.605,92.605,92.55,92.565,151000000.0
2008-10-07 17:19:00,92.56,92.615,92.54,92.615,194000000.0
2008-10-07 17:20:00,92.615,92.63,92.55,92.575,194100000.0
2008-10-07 17:21:00,92.565,92.67,92.555,92.605,298400000.0
2008-10-07 17:22:00,92.605,92.61,92.56,92.575,213500000.0
2008-10-07 17:23:00,92.575,92.645,92.56,92.635,237600000.0
2008-10-07 17:24:00,92.635,92.695,92.61,92.66,359200000.0
2008-10-07 17:25:00,92.66,92.76,92.65,92.76,270400000.0
2008-10-07 17:26:00,92.75,92.78,92.7,92.775,152900000.0
2008-10-07 17:27:00,92.775,92.805,92.755,92.78,243800000.0
2008-10-07 17:28:00,92.775,92.835,92.745,92.82,200000000.0
2008-10-07 17:29:00,92.82,92.835,92.68,92.715,256800000.0
2008-10-07 17:30:00,92.715,92.84,92.71,92.84,186000000.0
2008-10-07 17:31:00,92.84,92.84,92.775,92.78,220000000.0
2008-10-07 17:32:00,92.785,92.785,92.705,92.745,194500000.0
2008-10-07 17:33:00,92.745,92.765,92.68,92.68,214500000.0
2008-10-07 17:34:00,92.68,92.695,92.68,92.68,109500000.0
2008-10-07 17:35:00,92.68,92.695,92.6,92.625,181000000.0
2008-10-07 17:36:00,92.63,92.7,92.63,92.67,236100000.0
2008-10-07 17:37:00,92.67,92.715,92.67,92.675,152100000.0
2008-10-07 17:38:00,92.675,92.675,92.635,92.645,160500000.0
2008-10-07 17:39:00,92.64,92.685,92.63,92.68,201000000.0
2008-10-07 17:40:00,92.68,92.695,92.635,92.67,272500000.0
2008-10-07 17:41:00,92.675,92.68,92.61,92.655,307900000.0
2008-10-07 17:42:00,92.655,92.655,92.57,92.605,241100000.0
2008-10-07 17:43:00,92.61,92.695,92.61,92.685,195500000.0
2008-10-07 17:44:00,92.685,92.725,92.675,92.715,179800000.0
2008-10-07 17:45:00,92.71,92.73,92.67,92.71,202200000.0
2008-10-07 17:46:00,92.71,92.73,92.66,92.695,239000000.0
2008-10-07 17:47:00,92.7,92.72,92.68,92.71,189900000.0
2008-10-07 17:48:00,92.72,92.755,92.72,92.755,145000000.0
2008-10-07 17:49:00,92.755,92.77,92.72,92.72,274400000.0
2008-10-07 17:50:00,92.725,92.725,92.66,92.7,234000000.0
2008-10-07 17:51:00,92.695,92.705,92.685,92.695,255500000.0
2008-10-07 17:52:00,92.695,92.695,92.645,92.665,182500000.0
2008-10-07 17:53:00,92.665,92.69,92.64,92.685,160500000.0
2008-10-07 17:54:00,92.685,92.695,92.67,92.675,202700000.0
2008-10-07 17:55:00,92.675,92.685,92.63,92.655,166000000.0
2008-10-07 17:56:00,92.655,92.66,92.605,92.61,111600000.0
2008-10-07 17:57:00,92.61,92.625,92.555,92.56,118200000.0
2008-10-07 17:58:00,92.565,92.59,92.495,92.585,199000000.0
2008-10-07 17:59:00,92.58,92.58,92.505,92.505,182700000.0
2008-10-07 18:00:00,92.505,92.505,92.335,92.365,1386900031.0
2008-10-07 18:01:00,92.37,92.43,92.34,92.41,240900000.0
2008-10-07 18:02:00,92.41,92.425,92.345,92.39,153300000.0
2008-10-07 18:03:00,92.39,92.4,92.32,92.35,261100000.0
2008-10-07 18:04:00,92.35,92.35,92.295,92.305,230400000.0
2008-10-07 18:05:00,92.305,92.365,92.295,92.36,168000000.0
2008-10-07 18:06:00,92.36,92.415,92.355,92.375,179700000.0
2008-10-07 18:07:00,92.37,92.375,92.25,92.25,305100000.0
2008-10-07 18:08:00,92.25,92.28,92.215,92.235,274500000.0
2008-10-07 18:09:00,92.24,92.26,92.21,92.215,153000000.0
2008-10-07 18:10:00,92.21,92.225,92.185,92.225,186600000.0
2008-10-07 18:11:00,92.22,92.27,92.205,92.26,177300000.0
2008-10-07 18:12:00,92.255,92.3,92.25,92.285,115200000.0
2008-10-07 18:13:00,92.285,92.305,92.245,92.29,170500000.0
2008-10-07 18:14:00,92.29,92.35,92.285,92.32,195400000.0
2008-10-07 18:15:00,92.325,92.35,92.325,92.35,240000000.0
2008-10-07 18:16:00,92.345,92.35,92.32,92.335,173400000.0
2008-10-07 18:17:00,92.335,92.36,92.33,92.345,159900000.0
2008-10-07 18:18:00,92.345,92.36,92.325,92.355,155400000.0
2008-10-07 18:19:00,92.355,92.395,92.355,92.39,182400000.0
2008-10-07 18:20:00,92.395,92.425,92.385,92.415,123900000.0
2008-10-07 18:21:00,92.415,92.42,92.335,92.35,156000000.0
2008-10-07 18:22:00,92.35,92.35,92.285,92.305,270900000.0
2008-10-07 18:23:00,92.305,92.335,92.295,92.305,192900000.0
2008-10-07 18:24:00,92.295,92.355,92.28,92.28,130900000.0
2008-10-07 18:25:00,92.28,92.285,92.24,92.24,178500000.0
2008-10-07 18:26:00,92.235,92.275,92.23,92.24,146400000.0
2008-10-07 18:27:00,92.235,92.245,92.205,92.225,118500000.0
2008-10-07 18:28:00,92.22,92.25,92.12,92.125,255600000.0
2008-10-07 18:29:00,92.125,92.16,92.11,92.14,259200000.0
2008-10-07 18:30:00,92.14,92.215,92.14,92.21,131100000.0
2008-10-07 18:31:00,92.21,92.255,92.21,92.245,68400000.0
2008-10-07 18:32:00,92.245,92.26,92.18,92.19,260700000.0
2008-10-07 18:33:00,92.185,92.195,92.135,92.14,272700000.0
2008-10-07 18:34:00,92.135,92.155,92.1,92.11,228900000.0
2008-10-07 18:35:00,92.105,92.11,92.055,92.085,170400000.0
2008-10-07 18:36:00,92.09,92.095,92.06,92.08,97500000.0
2008-10-07 18:37:00,92.08,92.085,92.015,92.035,185100000.0
2008-10-07 18:38:00,92.04,92.075,91.93,91.94,328800000.0
2008-10-07 18:39:00,91.945,92.035,91.89,92.03,234900000.0
2008-10-07 18:40:00,92.035,92.125,92.025,92.115,199500000.0
2008-10-07 18:41:00,92.11,92.14,92.095,92.11,229800000.0
2008-10-07 18:42:00,92.11,92.17,92.095,92.16,180000000.0
2008-10-07 18:43:00,92.165,92.2,92.155,92.195,217800000.0
2008-10-07 18:44:00,92.19,92.23,92.165,92.165,301200000.0
2008-10-07 18:45:00,92.17,92.2,92.08,92.09,275400000.0
2008-10-07 18:46:00,92.085,92.105,92.02,92.045,243000000.0
2008-10-07 18:47:00,92.045,92.12,92.035,92.09,272100000.0
2008-10-07 18:48:00,92.09,92.11,92.035,92.035,229500000.0
2008-10-07 18:49:00,92.04,92.06,92.02,92.03,227100000.0
2008-10-07 18:50:00,92.025,92.03,91.96,91.99,230400000.0
2008-10-07 18:51:00,91.985,91.995,91.95,91.965,162000000.0
2008-10-07 18:52:00,91.96,92.015,91.94,92.005,153300000.0
2008-10-07 18:53:00,92.01,92.02,91.95,91.95,123900000.0
2008-10-07 18:54:00,91.955,91.97,91.93,91.97,132300000.0
2008-10-07 18:55:00,91.97,92.0,91.965,91.995,150300000.0
2008-10-07 18:56:00,91.995,92.01,91.975,92.005,78300000.0
2008-10-07 18:57:00,92.005,92.025,91.99,92.025,116700000.0
2008-10-07 18:58:00,92.02,92.08,92.02,92.075,178800000.0
2008-10-07 18:59:00,92.075,92.08,91.97,91.97,237300000.0
2008-10-07 19:00:00,91.97,92.04,91.945,92.035,180600000.0
2008-10-07 19:01:00,92.03,92.13,92.02,92.095,196800000.0
2008-10-07 19:02:00,92.095,92.185,92.095,92.18,86700000.0
2008-10-07 19:03:00,92.18,92.225,92.165,92.165,222300000.0
2008-10-07 19:04:00,92.165,92.18,92.15,92.17,147000000.0
2008-10-07 19:05:00,92.165,92.235,92.165,92.23,108600000.0
2008-10-07 19:06:00,92.23,92.23,92.205,92.225,73200000.0
2008-10-07 19:07:00,92.23,92.28,92.21,92.23,1008399979.0
2008-10-07 19:08:00,92.23,92.295,92.175,92.295,285700000.0
2008-10-07 19:09:00,92.31,92.355,92.275,92.345,196200000.0
2008-10-07 19:10:00,92.35,92.48,92.345,92.46,244900000.0
2008-10-07 19:11:00,92.455,92.555,92.445,92.54,216900000.0
2008-10-07 19:12:00,92.54,92.57,92.53,92.56,144600000.0
2008-10-07 19:13:00,92.565,92.565,92.49,92.49,366900000.0
2008-10-07 19:14:00,92.49,92.49,92.425,92.475,157200000.0
2008-10-07 19:15:00,92.47,92.47,92.295,92.305,214200000.0
2008-10-07 19:16:00,92.305,92.375,92.295,92.305,186000000.0
2008-10-07 19:17:00,92.305,92.355,92.285,92.325,339600000.0
2008-10-07 19:18:00,92.325,92.455,92.32,92.4,267600000.0
2008-10-07 19:19:00,92.395,92.46,92.395,92.41,216300000.0
2008-10-07 19:20:00,92.41,92.48,92.385,92.385,314500000.0
2008-10-07 19:21:00,92.38,92.425,92.295,92.31,302100000.0
2008-10-07 19:22:00,92.315,92.315,92.24,92.26,275400000.0
2008-10-07 19:23:00,92.265,92.335,92.265,92.32,210600000.0
2008-10-07 19:24:00,92.32,92.395,92.3,92.38,246300000.0
2008-10-07 19:25:00,92.385,92.385,92.32,92.32,187500000.0
2008-10-07 19:26:00,92.32,92.325,92.215,92.26,380100000.0
2008-10-07 19:27:00,92.25,92.255,92.16,92.18,419500000.0
2008-10-07 19:28:00,92.175,92.19,92.075,92.09,276300000.0
2008-10-07 19:29:00,92.09,92.11,92.01,92.105,703700000.0
2008-10-07 19:30:00,92.105,92.13,92.08,92.105,355800000.0
2008-10-07 19:31:00,92.105,92.115,91.9,91.9,693700000.0
2008-10-07 19:32:00,91.9,91.9,91.765,91.875,587700000.0
2008-10-07 19:33:00,91.875,91.935,91.875,91.925,151500000.0
2008-10-07 19:34:00,91.925,91.965,91.9,91.92,263500000.0
2008-10-07 19:35:00,91.92,92.02,91.915,91.995,287100000.0
2008-10-07 19:36:00,91.995,92.05,91.99,92.04,162300000.0
2008-10-07 19:37:00,92.035,92.085,92.01,92.085,171900000.0
2008-10-07 19:38:00,92.09,92.105,92.055,92.1,195300000.0
2008-10-07 19:39:00,92.1,92.13,92.09,92.115,129000000.0
2008-10-07 19:40:00,92.12,92.125,92.06,92.06,458299994.0
2008-10-07 19:41:00,92.06,92.06,92.06,92.06,1691200000.0
2008-10-07 19:42:00,92.06,92.075,92.06,92.075,1219300000.0
2008-10-07 19:43:00,92.075,92.11,92.055,92.08,255900000.0
2008-10-07 19:44:00,92.08,92.08,91.985,92.015,509200000.0
2008-10-07 19:45:00,92.025,92.05,91.97,91.97,178200000.0
2008-10-07 19:46:00,91.975,92.0,91.94,91.96,306300000.0
2008-10-07 19:47:00,91.96,91.97,91.86,91.875,234600000.0
2008-10-07 19:48:00,91.87,91.89,91.83,91.855,278400000.0
2008-10-07 19:49:00,91.855,91.855,91.815,91.82,200400000.0
2008-10-07 19:50:00,91.82,91.885,91.81,91.83,264000000.0
2008-10-07 19:51:00,91.835,92.05,91.835,92.005,404000000.0
2008-10-07 19:52:00,92.0,92.05,91.96,92.03,314400000.0
2008-10-07 19:53:00,92.03,92.105,92.005,92.01,199500000.0
2008-10-07 19:54:00,92.01,92.01,91.945,92.0,196800000.0
2008-10-07 19:55:00,92.01,92.02,91.95,91.965,250800000.0
2008-10-07 19:56:00,91.96,92.035,91.96,92.0,213600000.0
2008-10-07 19:57:00,92.0,92.0,91.96,91.96,421600000.0
2008-10-07 19:58:00,91.96,91.965,91.895,91.9,584700000.0
2008-10-07 19:59:00,91.905,92.005,91.89,91.97,597100000.0
2008-10-07 20:00:00,91.97,92.035,91.96,92.005,321900000.0
2008-10-07 20:01:00,92.0,92.05,91.96,92.045,244500000.0
2008-10-07 20:02:00,92.05,92.125,92.04,92.075,343200000.0
2008-10-07 20:03:00,92.075,92.085,92.045,92.055,248400000.0
2008-10-07 20:04:00,92.045,92.045,91.945,91.97,235200000.0
2008-10-07 20:05:00,91.965,92.0,91.925,91.925,167400000.0
2008-10-07 20:06:00,91.93,91.97,91.9,91.955,202200000.0
2008-10-07 20:07:00,91.945,92.045,91.94,91.99,159900000.0
2008-10-07 20:08:00,91.99,92.025,91.965,91.995,160500000.0
2008-10-07 20:09:00,91.99,92.095,91.98,92.08,273900000.0
2008-10-07 20:10:00,92.08,92.08,92.03,92.065,221700000.0
2008-10-07 20:11:00,92.07,92.1,92.005,92.005,137700000.0
2008-10-07 20:12:00,92.0,92.01,91.935,91.965,163800000.0
2008-10-07 20:13:00,91.965,91.995,91.92,91.92,154500000.0
2008-10-07 20:14:00,91.925,92.125,91.905,92.09,269500000.0
2008-10-07 20:15:00,92.075,92.09,92.04,92.05,849400000.0
2008-10-07 20:16:00,92.045,92.07,91.96,92.045,374700000.0
2008-10-07 20:17:00,92.04,92.1,92.015,92.085,297900000.0
2008-10-07 20:18:00,92.085,92.305,92.075,92.28,377100000.0
2008-10-07 20:19:00,92.28,92.285,92.145,92.19,484200000.0
2008-10-07 20:20:00,92.19,92.33,92.19,92.315,519500000.0
2008-10-07 20:21:00,92.315,92.315,92.2,92.23,391800000.0
2008-10-07 20:22:00,92.215,92.25,92.14,92.18,322500000.0
2008-10-07 20:23:00,92.185,92.225,92.125,92.13,235200000.0
2008-10-07 20:24:00,92.125,92.145,92.115,92.13,330000000.0
2008-10-07 20:25:00,92.125,92.17,92.125,92.135,252300000.0
2008-10-07 20:26:00,92.135,92.135,92.11,92.11,739000000.0
2008-10-07 20:27:00,92.11,92.11,92.11,92.11,844800000.0
2008-10-07 20:28:00,92.11,92.11,91.99,92.06,273000000.0
2008-10-07 20:29:00,92.06,92.17,92.055,92.17,148500000.0
2008-10-07 20:30:00,92.17,92.33,92.165,92.33,190800000.0
2008-10-07 20:31:00,92.33,92.35,92.305,92.33,187800000.0
2008-10-07 20:32:00,92.33,92.33,92.25,92.275,180000000.0
2008-10-07 20:33:00,92.28,92.31,92.245,92.29,120900000.0
2008-10-07 20:34:00,92.29,92.29,92.205,92.21,313800000.0
2008-10-07 20:35:00,92.205,92.28,92.19,92.24,536300000.0
2008-10-07 20:36:00,92.235,92.24,92.17,92.175,228600000.0
2008-10-07 20:37:00,92.17,92.285,92.17,92.28,298200000.0
2008-10-07 20:38:00,92.28,92.295,92.23,92.26,159900000.0
2008-10-07 20:39:00,92.26,92.275,92.235,92.24,190500000.0
2008-10-07 20:40:00,92.24,92.29,92.24,92.28,185400000.0
2008-10-07 20:41:00,92.275,92.28,92.215,92.225,295200000.0
2008-10-07 20:42:00,92.225,92.225,92.18,92.195,221700000.0
2008-10-07 20:43:00,92.185,92.19,92.15,92.155,196500000.0
2008-10-07 20:44:00,92.155,92.2,92.14,92.195,106800000.0
2008-10-07 20:45:00,92.195,92.255,92.185,92.21,203100000.0
2008-10-07 20:46:00,92.21,92.23,92.205,92.21,114900000.0
2008-10-07 20:47:00,92.21,92.21,92.14,92.175,233400000.0
2008-10-07 20:48:00,92.18,92.345,92.18,92.3,329700000.0
2008-10-07 20:49:00,92.29,92.34,92.19,92.25,358200000.0
2008-10-07 20:50:00,92.23,92.23,92.16,92.18,1177399994.0
2008-10-07 20:51:00,92.19,92.23,92.16,92.22,1177399994.0
2008-10-07 20:52:00,92.205,92.27,92.14,92.185,1177399994.0
2008-10-07 20:53:00,92.19,92.205,92.165,92.185,147300000.0
2008-10-07 20:54:00,92.185,92.185,92.115,92.17,207300000.0
2008-10-07 20:55:00,92.17,92.175,92.12,92.12,172500000.0
2008-10-07 20:56:00,92.115,92.15,92.08,92.095,174000000.0
2008-10-07 20:57:00,92.1,92.13,92.065,92.085,194100000.0
2008-10-07 20:58:00,92.09,92.125,92.07,92.07,115200000.0
2008-10-07 20:59:00,92.075,92.075,92.03,92.035,225600000.0
2008-10-07 21:00:00,92.035,92.05,91.945,91.95,294300000.0
2008-10-07 21:01:00,91.95,91.975,91.845,91.97,504300000.0
2008-10-07 21:02:00,91.97,92.01,91.92,91.97,514800000.0
2008-10-07 21:03:00,91.97,92.025,91.94,91.95,1103200000.0
2008-10-07 21:04:00,91.95,91.95,91.95,91.95,1013700000.0
2008-10-07 21:05:00,91.95,91.95,91.95,91.95,488400000.0
2008-10-07 21:06:00,91.95,91.95,91.95,91.95,316800000.0
2008-10-07 21:07:00,91.95,91.95,91.865,91.885,442300000.0
2008-10-07 21:08:00,91.88,91.93,91.88,91.89,143700000.0
2008-10-07 21:09:00,91.89,91.9,91.83,91.87,428200000.0
2008-10-07 21:10:00,91.86,91.895,91.855,91.895,117000000.0
2008-10-07 21:11:00,91.895,91.985,91.895,91.985,210900000.0
2008-10-07 21:12:00,91.965,91.965,91.935,91.94,155700000.0
2008-10-07 21:13:00,91.94,91.965,91.93,91.945,189400000.0
2008-10-07 21:14:00,91.95,91.965,91.89,91.91,162000000.0
2008-10-07 21:15:00,91.91,91.91,91.86,91.905,210300000.0
2008-10-07 21:16:00,91.91,91.915,91.815,91.825,323500000.0
2008-10-07 21:17:00,91.825,91.845,91.77,91.78,591800000.0
2008-10-07 21:18:00,91.785,91.79,91.72,91.765,319500000.0
2008-10-07 21:19:00,91.77,91.805,91.735,91.755,284100000.0
2008-10-07 21:20:00,91.765,91.805,91.765,91.795,289200000.0
2008-10-07 21:21:00,91.795,91.81,91.775,91.78,179100000.0
2008-10-07 21:22:00,91.78,91.805,91.76,91.765,175800000.0
2008-10-07 21:23:00,91.77,91.795,91.76,91.76,405500000.0
2008-10-07 21:24:00,91.76,91.76,91.68,91.685,795000000.0
2008-10-07 21:25:00,91.685,91.71,91.67,91.7,235800000.0
2008-10-07 21:26:00,91.7,91.725,91.66,91.72,336900000.0
2008-10-07 21:27:00,91.72,91.765,91.695,91.75,252000000.0
2008-10-07 21:28:00,91.75,91.76,91.72,91.74,219200000.0
2008-10-07 21:29:00,91.735,91.78,91.685,91.75,313100000.0
2008-10-07 21:30:00,91.745,91.75,91.685,91.71,442500000.0
2008-10-07 21:31:00,91.71,91.795,91.705,91.78,351800000.0
2008-10-07 21:32:00,91.795,91.825,91.75,91.75,450600000.0
2008-10-07 21:33:00,91.75,91.77,91.73,91.76,244500000.0
2008-10-07 21:34:00,91.765,91.785,91.725,91.74,246000000.0
2008-10-07 21:35:00,91.74,91.76,91.665,91.68,670500000.0
2008-10-07 21:36:00,91.68,91.68,91.68,91.68,736400000.0
2008-10-07 21:37:00,91.68,91.68,91.58,91.64,351900000.0
2008-10-07 21:38:00,91.64,91.645,91.565,91.58,199700000.0
2008-10-07 21:39:00,91.585,91.625,91.575,91.58,219300000.0
2008-10-07 21:40:00,91.58,91.58,91.525,91.53,180300000.0
2008-10-07 21:41:00,91.53,91.555,91.52,91.52,168900000.0
2008-10-07 21:42:00,91.525,91.585,91.52,91.585,186600000.0
2008-10-07 21:43:00,91.585,91.6,91.57,91.58,269100000.0
2008-10-07 21:44:00,91.58,91.58,91.53,91.53,274200000.0
2008-10-07 21:45:00,91.53,91.53,91.44,91.44,288000000.0
2008-10-07 21:46:00,91.45,91.47,91.415,91.425,377100000.0
2008-10-07 21:47:00,91.42,91.42,91.345,91.385,335400000.0
2008-10-07 21:48:00,91.385,91.415,91.33,91.33,425100000.0
2008-10-07 21:49:00,91.335,91.335,91.24,91.265,345000000.0
2008-10-07 21:50:00,91.27,91.285,91.23,91.26,295800000.0
2008-10-07 21:51:00,91.255,91.315,91.25,91.28,341200000.0
2008-10-07 21:52:00,91.28,91.31,91.265,91.295,1197400030.0
2008-10-07 21:53:00,91.3,91.39,91.3,91.385,295500000.0
2008-10-07 21:54:00,91.395,91.425,91.375,91.42,132000000.0
2008-10-07 21:55:00,91.415,91.46,91.395,91.45,135300000.0
2008-10-07 21:56:00,91.455,91.485,91.44,91.465,163600000.0
2008-10-07 21:57:00,91.465,91.47,91.45,91.465,202000000.0
2008-10-07 21:58:00,91.47,91.525,91.465,91.52,132000000.0
2008-10-07 21:59:00,91.515,91.52,91.43,91.475,314000000.0
2008-10-07 22:00:00,91.455,91.48,91.42,91.42,94500000.0
2008-10-07 22:01:00,91.42,91.42,91.375,91.41,153900000.0
2008-10-07 22:02:00,91.41,91.41,91.365,91.39,78000000.0
2008-10-07 22:03:00,91.385,91.405,91.375,91.4,82500000.0
2008-10-07 22:04:00,91.395,91.395,91.38,91.39,439500000.0
2008-10-07 22:05:00,91.4,91.46,91.37,91.445,181400000.0
2008-10-07 22:06:00,91.43,91.45,91.42,91.43,323000000.0
2008-10-07 22:07:00,91.435,91.49,91.415,91.485,109400000.0
2008-10-07 22:08:00,91.495,91.515,91.45,91.51,244500000.0
2008-10-07 22:09:00,91.5,91.57,91.5,91.56,124500000.0
2008-10-07 22:10:00,91.55,91.55,91.51,91.52,153300000.0
2008-10-07 22:11:00,91.52,91.54,91.49,91.525,237200000.0
2008-10-07 22:12:00,91.53,91.655,91.53,91.615,207900000.0
2008-10-07 22:13:00,91.61,91.695,91.61,91.695,104800000.0
2008-10-07 22:14:00,91.7,91.755,91.69,91.71,227300000.0
2008-10-07 22:15:00,91.705,91.72,91.7,91.7,354100000.0
2008-10-07 22:16:00,91.7,91.73,91.7,91.71,369400000.0
2008-10-07 22:17:00,91.715,91.78,91.715,91.76,206700000.0
2008-10-07 22:18:00,91.76,91.76,91.76,91.76,57000000.0
2008-10-07 22:19:00,91.76,91.76,91.595,91.595,590599991.0
2008-10-07 22:20:00,91.6,91.71,91.6,91.685,202300000.0
2008-10-07 22:21:00,91.68,91.7,91.66,91.67,62400000.0
2008-10-07 22:22:00,91.67,91.67,91.65,91.65,329400000.0
2008-10-07 22:23:00,91.65,91.675,91.65,91.66,136100000.0
2008-10-07 22:24:00,91.66,91.68,91.66,91.66,56700000.0
2008-10-07 22:25:00,91.665,91.67,91.66,91.66,48800000.0
2008-10-07 22:26:00,91.66,91.665,91.66,91.66,61700000.0
2008-10-07 22:27:00,91.66,91.66,91.555,91.585,98800000.0
2008-10-07 22:28:00,91.58,91.59,91.555,91.585,162300000.0
2008-10-07 22:29:00,91.59,91.645,91.59,91.645,74100000.0
2008-10-07 22:30:00,91.65,91.655,91.635,91.635,19800000.0
2008-10-07 22:31:00,91.63,91.66,91.63,91.65,135000000.0
2008-10-07 22:32:00,91.655,91.715,91.64,91.715,140700000.0
2008-10-07 22:33:00,91.73,91.74,91.715,91.72,123300000.0
2008-10-07 22:34:00,91.72,91.74,91.715,91.74,112200000.0
2008-10-07 22:35:00,91.73,91.75,91.72,91.73,64800000.0
2008-10-07 22:36:00,91.73,91.745,91.69,91.705,113700000.0
2008-10-07 22:37:00,91.7,91.7,91.665,91.7,111600000.0
2008-10-07 22:38:00,91.705,91.77,91.705,91.755,58800000.0
2008-10-07 22:39:00,91.76,91.785,91.75,91.755,75600000.0
2008-10-07 22:40:00,91.75,91.755,91.73,91.735,282300006.0
2008-10-07 22:41:00,91.73,91.75,91.73,91.74,200400003.0
2008-10-07 22:42:00,91.735,91.765,91.73,91.76,91100000.0
2008-10-07 22:43:00,91.765,91.795,91.755,91.785,120400000.0
2008-10-07 22:44:00,91.775,91.805,91.77,91.78,59200000.0
2008-10-07 22:45:00,91.79,91.815,91.785,91.81,30800000.0
2008-10-07 22:46:00,91.81,91.845,91.805,91.845,103200000.0
2008-10-07 22:47:00,91.855,91.865,91.825,91.85,249000000.0
2008-10-07 22:48:00,91.855,91.87,91.84,91.86,46800000.0
2008-10-07 22:49:00,91.855,91.86,91.815,91.815,151200000.0
2008-10-07 22:50:00,91.83,91.855,91.815,91.845,99000000.0
2008-10-07 22:51:00,91.835,91.85,91.805,91.85,71400000.0
2008-10-07 22:52:00,91.84,91.86,91.82,91.84,60600000.0
2008-10-07 22:53:00,91.83,91.855,91.82,91.835,114000000.0
2008-10-07 22:54:00,91.84,91.845,91.82,91.84,103200000.0
2008-10-07 22:55:00,91.835,91.855,91.81,91.81,131400000.0
2008-10-07 22:56:00,91.815,91.825,91.765,91.795,118200000.0
2008-10-07 22:57:00,91.79,91.83,91.765,91.77,150600000.0
2008-10-07 22:58:00,91.775,91.785,91.735,91.785,135300000.0
2008-10-07 22:59:00,91.765,91.785,91.735,91.735,19800000.0
2008-10-07 23:00:00,91.74,91.75,91.72,91.74,4500000.0
2008-10-07 23:01:00,91.73,91.75,91.72,91.75,4500000.0
2008-10-07 23:02:00,91.67,91.67,91.65,91.65,4500000.0
2008-10-07 23:03:00,91.66,91.675,91.66,91.67,10500000.0
2008-10-07 23:04:00,91.66,91.695,91.655,91.66,10500000.0
2008-10-07 23:05:00,91.67,91.745,91.67,91.695,27500000.0
2008-10-07 23:06:00,91.72,91.75,91.67,91.695,64500000.0
2008-10-07 23:07:00,91.705,91.755,91.67,91.72,28500000.0
2008-10-07 23:08:00,91.705,91.735,91.675,91.69,37500000.0
2008-10-07 23:09:00,91.71,91.71,91.665,91.67,13500000.0
2008-10-07 23:10:00,91.665,91.685,91.535,91.535,40500000.0
2008-10-07 23:11:00,91.56,91.63,91.545,91.63,29000000.0
2008-10-07 23:12:00,91.63,91.67,91.58,91.6,52500000.0
2008-10-07 23:13:00,91.6,91.605,91.535,91.59,353800000.0
2008-10-07 23:14:00,91.6,91.63,91.6,91.625,2035000005.0
2008-10-07 23:15:00,91.63,91.66,91.625,91.65,66300000.0
2008-10-07 23:16:00,91.635,91.66,91.63,91.65,179100000.0
2008-10-07 23:17:00,91.66,91.76,91.65,91.76,271199998.0
2008-10-07 23:18:00,91.76,91.8,91.735,91.78,379000000.0
2008-10-07 23:19:00,91.785,91.81,91.74,91.805,270400000.0
2008-10-07 23:20:00,91.805,91.83,91.78,91.78,243200000.0
2008-10-07 23:21:00,91.795,91.815,91.78,91.78,301200002.0
2008-10-07 23:22:00,91.79,91.79,91.78,91.785,116400000.0
2008-10-07 23:23:00,91.785,91.785,91.78,91.78,152400001.0
2008-10-07 23:24:00,91.8,91.81,91.78,91.78,81600000.0
2008-10-07 23:25:00,91.78,91.785,91.78,91.78,208800001.0
2008-10-07 23:26:00,91.78,91.78,91.78,91.78,66000000.0
2008-10-07 23:27:00,91.79,91.79,91.78,91.78,66000000.0
2008-10-07 23:28:00,91.79,91.79,91.77,91.78,66000000.0
2008-10-07 23:29:00,91.77,91.78,91.77,91.78,66000000.0
2008-10-07 23:30:00,91.78,91.78,91.78,91.78,66000000.0
2008-10-07 23:31:00,91.78,91.78,91.705,91.735,1232099997.0
2008-10-07 23:32:00,91.735,91.735,91.69,91.72,1224399950.0
2008-10-07 23:33:00,91.72,91.72,91.68,91.72,431199988.0
2008-10-07 23:34:00,91.72,91.72,91.72,91.72,712799964.0
2008-10-07 23:35:00,91.72,91.72,91.68,91.71,884399958.0
2008-10-07 23:36:00,91.72,91.72,91.72,91.72,316799984.0
2008-10-07 23:37:00,91.72,91.72,91.72,91.72,277199986.0
2008-10-07 23:38:00,91.72,91.72,91.72,91.72,673199966.0
2008-10-07 23:39:00,91.72,91.72,91.72,91.72,197999990.0
2008-10-07 23:40:00,91.72,91.745,91.72,91.74,1090999952.0
2008-10-07 23:41:00,91.72,91.73,91.72,91.72,694799967.0
2008-10-07 23:42:00,91.72,91.75,91.72,91.75,437999988.0
2008-10-07 23:43:00,91.71,91.81,91.71,91.795,169200000.0
2008-10-07 23:44:00,91.79,91.81,91.79,91.795,48000000.0
2008-10-07 23:45:00,91.795,91.82,91.79,91.815,117100000.0
2008-10-07 23:46:00,91.82,91.97,91.82,91.94,211600000.0
2008-10-07 23:47:00,91.94,92.025,91.925,91.98,458300006.0
2008-10-07 23:48:00,91.98,92.095,91.97,92.09,298700000.0
2008-10-07 23:49:00,92.09,92.12,92.08,92.09,392000000.0
2008-10-07 23:50:00,92.11,92.13,92.08,92.08,66000000.0
2008-10-07 23:51:00,92.09,92.09,92.09,92.09,66000000.0
2008-10-07 23:52:00,92.09,92.09,92.09,92.09,105600000.0
2008-10-07 23:53:00,92.09,92.09,92.035,92.05,228000000.0
2008-10-07 23:54:00,92.05,92.05,92.05,92.05,330000000.0
2008-10-07 23:55:00,92.05,92.05,92.05,92.05,264000000.0
2008-10-07 23:56:00,92.05,92.05,92.0,92.0,237600000.0
2008-10-07 23:57:00,92.01,92.01,91.935,91.95,206800000.0
2008-10-07 23:58:00,91.95,91.95,91.95,91.95,198000000.0
2008-10-07 23:59:00,91.95,91.95,91.95,91.95,356400000.0
2008-10-08 00:00:00,91.95,91.97,91.94,91.97,723699994.0
2008-10-08 00:01:00,91.97,92.02,91.96,92.0,304800000.0
2008-10-08 00:02:00,92.0,92.0,92.0,92.0,26400000.0
2008-10-08 00:03:00,92.0,92.0,92.0,92.0,198000000.0
2008-10-08 00:04:00,92.0,92.0,92.0,92.0,145200000.0
2008-10-08 00:05:00,92.0,92.0,92.0,92.0,52800000.0
2008-10-08 00:06:00,92.0,92.0,91.96,91.96,347599995.0
2008-10-08 00:07:00,91.97,91.97,91.895,91.955,131999996.0
2008-10-08 00:08:00,91.97,91.97,91.895,91.91,277199998.0
2008-10-08 00:09:00,91.91,91.91,91.91,91.91,158400000.0
2008-10-08 00:10:00,91.91,91.91,91.87,91.87,594300006.0
2008-10-08 00:11:00,91.88,91.88,91.88,91.88,396000000.0
2008-10-08 00:12:00,91.88,91.88,91.88,91.88,198000000.0
2008-10-08 00:13:00,91.88,92.015,91.87,92.0,460200001.0
2008-10-08 00:14:00,92.01,92.05,92.0,92.01,210000000.0
2008-10-08 00:15:00,92.03,92.03,92.01,92.01,52800000.0
2008-10-08 00:16:00,92.03,92.04,91.995,92.02,61200000.0
2008-10-08 00:17:00,92.03,92.07,92.015,92.04,232800000.0
2008-10-08 00:18:00,92.05,92.065,92.04,92.045,73100000.0
2008-10-08 00:19:00,92.045,92.045,91.99,92.0,80400000.0
2008-10-08 00:20:00,92.0,92.005,92.0,92.005,14400000.0
2008-10-08 00:21:00,92.005,92.015,91.95,91.98,301800000.0
2008-10-08 00:22:00,92.06,92.06,91.9,91.95,290699997.0
2008-10-08 00:23:00,91.97,91.97,91.97,91.97,290699997.0
2008-10-08 00:24:00,91.99,91.995,91.94,91.95,289799997.0
2008-10-08 00:25:00,91.95,91.97,91.91,91.965,225700001.0
2008-10-08 00:26:00,91.97,91.97,91.96,91.96,301400002.0
2008-10-08 00:27:00,91.97,91.97,91.96,91.96,288600001.0
2008-10-08 00:28:00,91.965,91.965,91.965,91.965,1000000.0
2008-10-08 00:29:00,91.97,92.025,91.97,91.975,64600000.0
2008-10-08 00:30:00,91.99,92.025,91.99,91.995,67000000.0
2008-10-08 00:31:00,92.005,92.02,91.985,92.02,31400000.0
2008-10-08 00:32:00,92.015,92.02,91.985,91.99,54200000.0
2008-10-08 00:33:00,91.985,92.0,91.97,91.98,109200000.0
2008-10-08 00:34:00,91.99,92.005,91.97,91.995,35700000.0
2008-10-08 00:35:00,92.0,92.0,92.0,92.0,1000000.0
2008-10-08 00:36:00,92.0,92.01,92.0,92.01,19800000.0
2008-10-08 00:37:00,92.005,92.005,91.96,91.96,135200000.0
2008-10-08 00:38:00,91.96,91.965,91.955,91.955,46600000.0
2008-10-08 00:39:00,91.955,91.955,91.93,91.935,139000000.0
2008-10-08 00:40:00,91.935,91.94,91.91,91.915,124300000.0
2008-10-08 00:41:00,91.915,91.915,91.915,91.915,3400000.0
2008-10-08 00:42:00,91.91,91.965,91.88,91.945,114500000.0
2008-10-08 00:43:00,91.945,91.945,91.925,91.925,9200000.0
2008-10-08 00:44:00,91.925,91.96,91.925,91.94,49000000.0
2008-10-08 00:45:00,91.97,91.98,91.97,91.98,82000000.0
2008-10-08 00:46:00,91.93,91.93,91.875,91.875,82000000.0
2008-10-08 00:47:00,91.875,91.875,91.875,91.875,8400000.0
2008-10-08 00:48:00,91.87,91.905,91.82,91.84,186700000.0
2008-10-08 00:49:00,91.84,91.84,91.81,91.815,176200000.0
2008-10-08 00:50:00,91.81,91.815,91.79,91.815,109600000.0
2008-10-08 00:51:00,91.78,91.79,91.78,91.79,259300000.0
2008-10-08 00:52:00,91.79,91.79,91.79,91.79,39600000.0
2008-10-08 00:53:00,91.79,91.79,91.79,91.79,211200000.0
2008-10-08 00:54:00,91.79,91.79,91.79,91.79,198000000.0
2008-10-08 00:55:00,91.79,91.79,91.79,91.79,39600000.0
2008-10-08 00:56:00,91.79,91.795,91.79,91.79,147600000.0
2008-10-08 00:57:00,91.8,91.875,91.775,91.805,311100002.0
2008-10-08 00:58:00,91.805,91.82,91.8,91.81,110700000.0
2008-10-08 00:59:00,91.81,91.81,91.8,91.81,167900000.0
2008-10-08 01:00:00,91.805,91.805,91.8,91.8,67200000.0
2008-10-08 01:01:00,91.8,91.8,91.8,91.8,52800000.0
2008-10-08 01:02:00,91.8,91.8,91.8,91.8,79200000.0
2008-10-08 01:03:00,91.8,91.8,91.8,91.8,184800000.0
2008-10-08 01:04:00,91.8,91.8,91.8,91.8,118800000.0
2008-10-08 01:05:00,91.8,91.8,91.8,91.8,224400000.0
2008-10-08 01:06:00,91.8,91.8,91.715,91.73,145200000.0
2008-10-08 01:07:00,91.73,91.73,91.61,91.625,290000000.0
2008-10-08 01:08:00,91.62,91.64,91.555,91.56,326400000.0
2008-10-08 01:09:00,91.56,91.615,91.55,91.57,311100000.0
2008-10-08 01:10:00,91.57,91.7,91.555,91.67,675599999.0
2008-10-08 01:11:00,91.67,91.67,91.67,91.67,422400000.0
2008-10-08 01:12:00,91.67,91.67,91.67,91.67,224400000.0
2008-10-08 01:13:00,91.67,91.67,91.67,91.67,26400000.0
2008-10-08 01:14:00,91.67,91.67,91.67,91.67,184800000.0
2008-10-08 01:15:00,91.67,91.67,91.67,91.67,211200000.0
2008-10-08 01:16:00,91.67,91.67,91.67,91.67,158400000.0
2008-10-08 01:17:00,91.67,91.67,91.67,91.67,118800000.0
2008-10-08 01:18:00,91.67,91.67,91.67,91.67,92400000.0
2008-10-08 01:19:00,91.67,91.67,91.67,91.67,105600000.0
2008-10-08 01:20:00,91.67,91.67,91.65,91.65,156000000.0
2008-10-08 01:21:00,91.65,91.65,91.65,91.65,72000000.0
2008-10-08 01:22:00,91.65,91.65,91.65,91.65,168000000.0
2008-10-08 01:23:00,91.665,91.68,91.66,91.67,95600000.0
2008-10-08 01:24:00,91.665,91.685,91.66,91.68,228200000.0
2008-10-08 01:25:00,91.695,91.74,91.69,91.72,210400000.0
2008-10-08 01:26:00,91.72,91.745,91.71,91.745,403900001.0
2008-10-08 01:27:00,91.745,91.75,91.73,91.74,187600000.0
2008-10-08 01:28:00,91.74,91.765,91.71,91.725,482100001.0
2008-10-08 01:29:00,91.72,91.73,91.71,91.73,220700000.0
2008-10-08 01:30:00,91.72,91.835,91.72,91.8,317000000.0
2008-10-08 01:31:00,91.8,91.8,91.8,91.8,79200000.0
2008-10-08 01:32:00,91.81,91.82,91.81,91.82,541200000.0
2008-10-08 01:33:00,91.81,91.82,91.81,91.82,541200000.0
2008-10-08 01:34:00,91.8,91.8,91.8,91.8,541200000.0
2008-10-08 01:35:00,91.8,91.8,91.8,91.8,330000000.0
2008-10-08 01:36:00,91.8,91.8,91.68,91.71,270400000.0
2008-10-08 01:37:00,91.71,91.71,91.665,91.665,317800000.0
2008-10-08 01:38:00,91.665,91.665,91.62,91.62,567999996.0
2008-10-08 01:39:00,91.615,91.64,91.59,91.59,516099998.0
2008-10-08 01:40:00,91.6,91.605,91.59,91.59,1579399933.0
2008-10-08 01:41:00,91.59,91.59,91.59,91.59,294699986.0
2008-10-08 01:42:00,91.59,91.59,91.59,91.59,631499970.0
2008-10-08 01:43:00,91.59,91.59,91.535,91.55,716399976.0
2008-10-08 01:44:00,91.53,91.53,91.53,91.53,531700026.0
2008-10-08 01:45:00,91.53,91.53,91.53,91.53,572600028.0
2008-10-08 01:46:00,91.53,91.53,91.53,91.53,286300014.0
2008-10-08 01:47:00,91.53,91.53,91.53,91.53,409000020.0
2008-10-08 01:48:00,91.53,91.53,91.53,91.53,449900022.0
2008-10-08 01:49:00,91.53,91.55,91.52,91.54,327200016.0
2008-10-08 01:50:00,91.53,91.53,91.53,91.53,327200016.0
2008-10-08 01:51:00,91.535,91.54,91.53,91.53,90800003.0
2008-10-08 01:52:00,91.53,91.53,91.53,91.53,245400012.0
2008-10-08 01:53:00,91.53,91.53,91.53,91.53,327200016.0
2008-10-08 01:54:00,91.53,91.53,91.415,91.43,893600036.0
2008-10-08 01:55:00,91.43,91.435,91.335,91.35,973399998.0
2008-10-08 01:56:00,91.35,91.35,91.35,91.35,382800000.0
2008-10-08 01:57:00,91.355,91.365,91.315,91.36,104100000.0
2008-10-08 01:58:00,91.36,91.475,91.345,91.475,925300000.0
2008-10-08 01:59:00,91.465,91.5,91.43,91.475,875999997.0
2008-10-08 02:00:00,91.48,91.48,91.47,91.47,968300023.0
2008-10-08 02:01:00,91.47,91.47,91.47,91.47,952800024.0
2008-10-08 02:02:00,91.47,91.47,91.36,91.38,204600004.0
2008-10-08 02:03:00,91.38,91.415,91.36,91.36,246400000.0
2008-10-08 02:04:00,91.36,91.4,91.34,91.37,279400000.0
2008-10-08 02:05:00,91.375,91.38,91.335,91.37,41200000.0
2008-10-08 02:06:00,91.37,91.43,91.355,91.425,306500000.0
2008-10-08 02:07:00,91.43,91.535,91.43,91.495,282800000.0
2008-10-08 02:08:00,91.515,91.52,91.495,91.51,46100000.0
2008-10-08 02:09:00,91.5,91.505,91.45,91.475,157000000.0
2008-10-08 02:10:00,91.465,91.51,91.45,91.465,157200000.0
2008-10-08 02:11:00,91.47,91.495,91.445,91.455,123600000.0
2008-10-08 02:12:00,91.46,91.485,91.45,91.465,90400000.0
2008-10-08 02:13:00,91.475,91.48,91.46,91.47,335300000.0
2008-10-08 02:14:00,91.47,91.5,91.46,91.5,329900000.0
2008-10-08 02:15:00,91.495,91.51,91.48,91.5,1146400010.0
2008-10-08 02:16:00,91.49,91.5,91.485,91.5,321500000.0
2008-10-08 02:17:00,91.5,91.61,91.5,91.6,862099999.0
2008-10-08 02:18:00,91.6,91.61,91.59,91.59,1356900004.0
2008-10-08 02:19:00,91.59,91.59,91.59,91.59,1113000000.0
2008-10-08 02:20:00,91.59,91.63,91.585,91.615,479600002.0
2008-10-08 02:21:00,91.62,91.625,91.59,91.61,412899999.0
2008-10-08 02:22:00,91.6,91.61,91.59,91.59,377200000.0
2008-10-08 02:23:00,91.59,91.6,91.565,91.58,562299999.0
2008-10-08 02:24:00,91.58,91.58,91.555,91.58,279200000.0
2008-10-08 02:25:00,91.58,91.605,91.56,91.58,401699997.0
2008-10-08 02:26:00,91.595,91.625,91.585,91.62,67200000.0
2008-10-08 02:27:00,91.63,91.66,91.63,91.65,89400000.0
2008-10-08 02:28:00,91.65,91.67,91.65,91.67,65400000.0
2008-10-08 02:29:00,91.67,91.765,91.66,91.765,150400000.0
2008-10-08 02:30:00,91.765,91.78,91.67,91.7,167400000.0
2008-10-08 02:31:00,91.7,91.72,91.7,91.705,16800000.0
2008-10-08 02:32:00,91.71,91.73,91.705,91.725,37800000.0
2008-10-08 02:33:00,91.72,91.735,91.72,91.735,23100000.0
2008-10-08 02:34:00,91.735,91.75,91.705,91.73,67200000.0
2008-10-08 02:35:00,91.725,91.725,91.705,91.705,29400000.0
2008-10-08 02:36:00,91.695,91.725,91.695,91.725,35700000.0
2008-10-08 02:37:00,91.725,91.735,91.715,91.725,48300000.0
2008-10-08 02:38:00,91.725,91.75,91.71,91.745,52500000.0
2008-10-08 02:39:00,91.745,91.75,91.725,91.75,56700000.0
2008-10-08 02:40:00,91.755,91.765,91.73,91.765,44100000.0
2008-10-08 02:41:00,91.765,91.865,91.765,91.795,87000000.0
2008-10-08 02:42:00,91.79,91.835,91.75,91.75,142800000.0
2008-10-08 02:43:00,91.755,91.805,91.745,91.77,126300000.0
2008-10-08 02:44:00,91.78,91.795,91.775,91.78,109200000.0
2008-10-08 02:45:00,91.78,91.89,91.77,91.82,387100000.0
2008-10-08 02:46:00,91.86,91.86,91.74,91.775,226800000.0
2008-10-08 02:47:00,91.785,91.84,91.76,91.78,95400000.0
2008-10-08 02:48:00,91.785,91.795,91.72,91.72,451699997.0
2008-10-08 02:49:00,91.75,91.765,91.735,91.765,132300000.0
2008-10-08 02:50:00,91.765,91.765,91.735,91.74,87600000.0
2008-10-08 02:51:00,91.745,91.77,91.74,91.755,71400000.0
2008-10-08 02:52:00,91.755,91.82,91.755,91.775,123600000.0
2008-10-08 02:53:00,91.78,91.805,91.77,91.805,345000000.0
2008-10-08 02:54:00,91.81,91.835,91.755,91.755,204200000.0
2008-10-08 02:55:00,91.76,91.82,91.73,91.755,140700000.0
2008-10-08 02:56:00,91.75,91.755,91.74,91.74,411000000.0
2008-10-08 02:57:00,91.74,91.74,91.73,91.73,1531200000.0
2008-10-08 02:58:00,91.73,91.73,91.73,91.73,184800000.0
2008-10-08 02:59:00,91.73,91.74,91.73,91.735,184200000.0
2008-10-08 03:00:00,91.73,91.74,91.73,91.73,355200000.0
2008-10-08 03:01:00,91.73,91.73,91.73,91.73,184800000.0
2008-10-08 03:02:00,91.73,91.73,91.73,91.73,448800000.0
2008-10-08 03:03:00,91.73,91.73,91.63,91.68,268800000.0
2008-10-08 03:04:00,91.685,91.69,91.665,91.67,119700000.0
2008-10-08 03:05:00,91.675,91.73,91.67,91.715,185600000.0
2008-10-08 03:06:00,91.715,91.725,91.705,91.705,103000000.0
2008-10-08 03:07:00,91.705,91.715,91.68,91.71,88200000.0
2008-10-08 03:08:00,91.715,91.715,91.7,91.715,45600000.0
2008-10-08 03:09:00,91.71,91.715,91.66,91.67,141300000.0
2008-10-08 03:10:00,91.665,91.685,91.66,91.685,91500000.0
2008-10-08 03:11:00,91.685,91.685,91.65,91.65,85500000.0
2008-10-08 03:12:00,91.66,91.685,91.655,91.68,25200000.0
2008-10-08 03:13:00,91.685,91.685,91.665,91.685,65100000.0
2008-10-08 03:14:00,91.675,91.68,91.64,91.665,195400000.0
2008-10-08 03:15:00,91.655,91.735,91.645,91.72,137000000.0
2008-10-08 03:16:00,91.72,91.73,91.705,91.725,79200000.0
2008-10-08 03:17:00,91.715,91.725,91.67,91.695,132300000.0
2008-10-08 03:18:00,91.695,91.715,91.665,91.68,153300000.0
2008-10-08 03:19:00,91.685,91.71,91.68,91.69,89700000.0
2008-10-08 03:20:00,91.69,91.71,91.68,91.695,91800000.0
2008-10-08 03:21:00,91.695,91.725,91.69,91.72,79800000.0
2008-10-08 03:22:00,91.715,91.73,91.695,91.71,63900000.0
2008-10-08 03:23:00,91.715,91.82,91.715,91.82,112500000.0
2008-10-08 03:24:00,91.81,91.82,91.765,91.79,52500000.0
2008-10-08 03:25:00,91.78,91.82,91.78,91.82,18900000.0
2008-10-08 03:26:00,91.815,91.815,91.765,91.78,48300000.0
2008-10-08 03:27:00,91.79,91.79,91.735,91.75,134500000.0
2008-10-08 03:28:00,91.75,91.75,91.685,91.69,123900000.0
2008-10-08 03:29:00,91.685,91.745,91.685,91.74,128899999.0
2008-10-08 03:30:00,91.74,91.77,91.73,91.73,78100000.0
2008-10-08 03:31:00,91.72,91.73,91.66,91.71,1429200027.0
2008-10-08 03:32:00,91.72,91.72,91.68,91.69,1429200027.0
2008-10-08 03:33:00,91.72,91.72,91.72,91.72,1429200027.0
2008-10-08 03:34:00,91.72,91.72,91.7,91.71,1333700000.0
2008-10-08 03:35:00,91.7,91.72,91.7,91.71,1333700000.0
2008-10-08 03:36:00,91.7,91.71,91.67,91.67,1333700000.0
2008-10-08 03:37:00,91.66,91.67,91.64,91.66,1333700000.0
2008-10-08 03:38:00,91.72,91.72,91.595,91.635,1333700000.0
2008-10-08 03:39:00,91.63,91.63,91.545,91.55,363300000.0
2008-10-08 03:40:00,91.55,91.6,91.55,91.575,152100000.0
2008-10-08 03:41:00,91.58,91.58,91.55,91.57,65100000.0
2008-10-08 03:42:00,91.565,91.64,91.565,91.625,83000000.0
2008-10-08 03:43:00,91.62,91.625,91.595,91.6,77700000.0
2008-10-08 03:44:00,91.605,91.63,91.605,91.615,52500000.0
2008-10-08 03:45:00,91.605,91.62,91.59,91.6,39900000.0
2008-10-08 03:46:00,91.59,91.61,91.57,91.575,132000000.0
2008-10-08 03:47:00,91.57,91.665,91.555,91.58,220300000.0
2008-10-08 03:48:00,91.59,91.63,91.58,91.615,56700000.0
2008-10-08 03:49:00,91.62,91.64,91.615,91.635,56700000.0
2008-10-08 03:50:00,91.645,91.66,91.64,91.65,95600000.0
2008-10-08 03:51:00,91.645,91.655,91.64,91.655,42000000.0
2008-10-08 03:52:00,91.66,91.675,91.63,91.675,79200000.0
2008-10-08 03:53:00,91.68,91.74,91.67,91.715,151200000.0
2008-10-08 03:54:00,91.715,91.725,91.7,91.7,65100000.0
2008-10-08 03:55:00,91.695,91.695,91.685,91.69,54600000.0
2008-10-08 03:56:00,91.695,91.71,91.69,91.71,56700000.0
2008-10-08 03:57:00,91.71,91.715,91.685,91.7,98700000.0
2008-10-08 03:58:00,91.7,91.72,91.69,91.715,176600000.0
2008-10-08 03:59:00,91.715,91.725,91.68,91.7,237400000.0
2008-10-08 04:00:00,91.7,91.71,91.67,91.685,189600000.0
2008-10-08 04:01:00,91.685,91.695,91.67,91.69,144900000.0
2008-10-08 04:02:00,91.695,91.705,91.69,91.705,52500000.0
2008-10-08 04:03:00,91.705,91.735,91.69,91.69,519300000.0
2008-10-08 04:04:00,91.69,91.69,91.69,91.69,462000000.0
2008-10-08 04:05:00,91.69,91.69,91.69,91.69,528000000.0
2008-10-08 04:06:00,91.69,91.71,91.68,91.68,140700000.0
2008-10-08 04:07:00,91.68,91.69,91.68,91.69,31500000.0
2008-10-08 04:08:00,91.695,91.725,91.69,91.725,86200000.0
2008-10-08 04:09:00,91.725,91.725,91.695,91.7,35700000.0
2008-10-08 04:10:00,91.695,91.705,91.69,91.705,16800000.0
2008-10-08 04:11:00,91.7,91.715,91.69,91.71,27300000.0
2008-10-08 04:12:00,91.71,91.735,91.705,91.725,37800000.0
2008-10-08 04:13:00,91.725,91.73,91.72,91.72,56700000.0
2008-10-08 04:14:00,91.725,91.73,91.705,91.725,44100000.0
2008-10-08 04:15:00,91.73,91.73,91.685,91.695,67200000.0
2008-10-08 04:16:00,91.69,91.705,91.685,91.7,63000000.0
2008-10-08 04:17:00,91.7,91.705,91.685,91.685,35700000.0
2008-10-08 04:18:00,91.685,91.7,91.68,91.7,44100000.0
2008-10-08 04:19:00,91.7,91.7,91.675,91.675,18900000.0
2008-10-08 04:20:00,91.68,91.685,91.67,91.68,42000000.0
2008-10-08 04:21:00,91.685,91.7,91.68,91.685,35700000.0
2008-10-08 04:22:00,91.69,91.69,91.675,91.675,33600000.0
2008-10-08 04:23:00,91.675,91.68,91.67,91.68,18900000.0
2008-10-08 04:24:00,91.7,91.725,91.7,91.725,42000000.0
2008-10-08 04:25:00,91.735,91.8,91.735,91.77,442500000.0
2008-10-08 04:26:00,91.77,91.77,91.77,91.77,79200000.0
2008-10-08 04:27:00,91.77,91.77,91.77,91.77,177900000.0
2008-10-08 04:28:00,91.77,91.855,91.765,91.855,131000000.0
2008-10-08 04:29:00,91.845,91.87,91.81,91.83,162600000.0
2008-10-08 04:30:00,91.83,91.85,91.815,91.85,81900000.0
2008-10-08 04:31:00,91.84,91.875,91.825,91.865,110700000.0
2008-10-08 04:32:00,91.875,91.89,91.855,91.86,125400000.0
2008-10-08 04:33:00,91.865,91.865,91.85,91.855,64200000.0
2008-10-08 04:34:00,91.855,91.855,91.82,91.84,116800000.0
2008-10-08 04:35:00,91.845,91.845,91.805,91.805,46200000.0
2008-10-08 04:36:00,91.805,91.845,91.805,91.81,67200000.0
2008-10-08 04:37:00,91.81,91.81,91.785,91.785,25200000.0
2008-10-08 04:38:00,91.78,91.78,91.765,91.765,10500000.0
2008-10-08 04:39:00,91.77,91.78,91.77,91.78,48300000.0
2008-10-08 04:40:00,91.78,91.81,91.775,91.78,113100000.0
2008-10-08 04:41:00,91.78,91.78,91.73,91.735,125700000.0
2008-10-08 04:42:00,91.73,91.73,91.72,91.72,299100000.0
2008-10-08 04:43:00,91.72,91.745,91.72,91.735,117300000.0
2008-10-08 04:44:00,91.74,91.745,91.73,91.73,79800000.0
2008-10-08 04:45:00,91.73,91.735,91.73,91.735,21000000.0
2008-10-08 04:46:00,91.73,91.77,91.73,91.77,31500000.0
2008-10-08 04:47:00,91.775,91.775,91.75,91.76,78900000.0
2008-10-08 04:48:00,91.76,91.76,91.685,91.715,39900000.0
2008-10-08 04:49:00,91.735,91.75,91.72,91.75,96600000.0
2008-10-08 04:50:00,91.74,91.75,91.73,91.74,145100000.0
2008-10-08 04:51:00,91.74,91.75,91.74,91.745,57300000.0
2008-10-08 04:52:00,91.745,91.745,91.74,91.745,23100000.0
2008-10-08 04:53:00,91.74,91.75,91.73,91.735,33600000.0
2008-10-08 04:54:00,91.735,91.735,91.72,91.725,44100000.0
2008-10-08 04:55:00,91.725,91.735,91.715,91.715,73500000.0
2008-10-08 04:56:00,91.715,91.72,91.66,91.71,329200000.0
2008-10-08 04:57:00,91.71,91.71,91.635,91.71,476700000.0
2008-10-08 04:58:00,91.71,91.71,91.71,91.71,198000000.0
2008-10-08 04:59:00,91.71,91.71,91.71,91.71,66000000.0
2008-10-08 05:00:00,91.71,91.71,91.71,91.71,145200000.0
2008-10-08 05:01:00,91.71,91.755,91.705,91.705,124500000.0
2008-10-08 05:02:00,91.705,91.715,91.705,91.715,6400000.0
2008-10-08 05:03:00,91.71,91.71,91.695,91.695,15700000.0
2008-10-08 05:04:00,91.695,91.695,91.69,91.69,4200000.0
2008-10-08 05:05:00,91.69,91.7,91.69,91.695,16800000.0
2008-10-08 05:06:00,91.69,91.71,91.69,91.71,22000000.0
2008-10-08 05:07:00,91.71,91.72,91.71,91.72,14700000.0
2008-10-08 05:08:00,91.715,91.72,91.675,91.675,44100000.0
2008-10-08 05:09:00,91.675,91.705,91.675,91.705,18900000.0
2008-10-08 05:10:00,91.715,91.73,91.705,91.73,18900000.0
2008-10-08 05:11:00,91.74,91.75,91.72,91.73,74200000.0
2008-10-08 05:12:00,91.73,91.765,91.73,91.76,58600000.0
2008-10-08 05:13:00,91.76,91.78,91.76,91.78,35700000.0
2008-10-08 05:14:00,91.78,91.78,91.755,91.77,63000000.0
2008-10-08 05:15:00,91.775,91.805,91.775,91.79,100900000.0
2008-10-08 05:16:00,91.795,91.83,91.79,91.825,139600000.0
2008-10-08 05:17:00,91.825,91.83,91.81,91.825,52600000.0
2008-10-08 05:18:00,91.825,91.83,91.81,91.83,94600000.0
2008-10-08 05:19:00,91.825,91.83,91.805,91.82,87200000.0
2008-10-08 05:20:00,91.815,91.86,91.815,91.86,62500000.0
2008-10-08 05:21:00,91.86,91.89,91.855,91.86,113600000.0
2008-10-08 05:22:00,91.865,91.875,91.84,91.84,37800000.0
2008-10-08 05:23:00,91.835,91.84,91.81,91.81,177000000.0
2008-10-08 05:24:00,91.81,91.83,91.81,91.81,178800000.0
2008-10-08 05:25:00,91.81,91.83,91.81,91.825,14700000.0
2008-10-08 05:26:00,91.83,91.83,91.825,91.83,10500000.0
2008-10-08 05:27:00,91.825,91.83,91.815,91.82,56700000.0
2008-10-08 05:28:00,91.815,91.815,91.815,91.815,4200000.0
2008-10-08 05:29:00,91.815,91.82,91.805,91.805,18900000.0
2008-10-08 05:30:00,91.795,91.81,91.795,91.8,33600000.0
2008-10-08 05:31:00,91.8,91.8,91.79,91.795,60900000.0
2008-10-08 05:32:00,91.795,91.82,91.785,91.795,75000000.0
2008-10-08 05:33:00,91.795,91.81,91.795,91.81,12600000.0
2008-10-08 05:34:00,91.81,91.82,91.795,91.81,58800000.0
2008-10-08 05:35:00,91.805,91.805,91.795,91.795,16800000.0
2008-10-08 05:36:00,91.8,91.81,91.795,91.805,46200000.0
2008-10-08 05:37:00,91.805,91.805,91.795,91.805,77700000.0
2008-10-08 05:38:00,91.805,91.81,91.795,91.795,42000000.0
2008-10-08 05:40:00,91.78,91.795,91.775,91.785,70600000.0
2008-10-08 05:41:00,91.785,91.795,91.75,91.75,130200000.0
2008-10-08 05:42:00,91.755,91.77,91.71,91.72,233400000.0
2008-10-08 05:43:00,91.72,91.735,91.7,91.705,106200000.0
2008-10-08 05:44:00,91.7,91.74,91.7,91.72,178200000.0
2008-10-08 05:45:00,91.71,91.73,91.655,91.655,181300000.0
2008-10-08 05:46:00,91.655,91.67,91.64,91.655,102900000.0
2008-10-08 05:47:00,91.66,91.66,91.585,91.6,157300000.0
2008-10-08 05:48:00,91.61,91.61,91.565,91.58,155200000.0
2008-10-08 05:49:00,91.585,91.625,91.565,91.625,107100000.0
2008-10-08 05:50:00,91.62,91.67,91.62,91.66,105000000.0
2008-10-08 05:51:00,91.655,91.66,91.645,91.65,25200000.0
2008-10-08 05:52:00,91.64,91.68,91.625,91.68,147000000.0
2008-10-08 05:53:00,91.68,91.685,91.665,91.675,75600000.0
2008-10-08 05:54:00,91.675,91.68,91.65,91.68,91400000.0
2008-10-08 05:55:00,91.68,91.72,91.67,91.71,119700000.0
2008-10-08 05:56:00,91.71,91.735,91.7,91.735,77800000.0
2008-10-08 05:57:00,91.735,91.83,91.735,91.825,117900000.0
2008-10-08 05:58:00,91.83,91.83,91.79,91.79,60600000.0
2008-10-08 05:59:00,91.79,91.795,91.775,91.785,127200000.0
2008-10-08 06:00:00,91.79,91.79,91.775,91.78,54900000.0
2008-10-08 06:01:00,91.77,91.825,91.77,91.825,59300000.0
2008-10-08 06:02:00,91.825,91.825,91.755,91.765,106200000.0
2008-10-08 06:03:00,91.765,91.78,91.755,91.78,94200000.0
2008-10-08 06:04:00,91.78,91.79,91.775,91.78,97200000.0
2008-10-08 06:05:00,91.78,91.825,91.78,91.815,153100000.0
2008-10-08 06:06:00,91.815,91.84,91.815,91.825,81600000.0
2008-10-08 06:07:00,91.825,91.825,91.8,91.805,71100000.0
2008-10-08 06:08:00,91.805,91.825,91.78,91.825,207600000.0
2008-10-08 06:09:00,91.82,91.825,91.795,91.805,106800000.0
2008-10-08 06:10:00,91.81,91.81,91.79,91.8,45000000.0
2008-10-08 06:11:00,91.8,91.805,91.79,91.8,56400000.0
2008-10-08 06:12:00,91.795,91.795,91.78,91.78,84000000.0
2008-10-08 06:13:00,91.78,91.78,91.765,91.765,64500000.0
2008-10-08 06:14:00,91.76,91.765,91.75,91.765,48300000.0
2008-10-08 06:15:00,91.77,91.785,91.765,91.765,43500000.0
2008-10-08 06:16:00,91.765,91.795,91.765,91.79,36800000.0
2008-10-08 06:17:00,91.79,91.8,91.78,91.785,30000000.0
2008-10-08 06:18:00,91.785,91.805,91.775,91.8,54000000.0
2008-10-08 06:19:00,91.795,91.805,91.78,91.78,42600000.0
2008-10-08 06:20:00,91.775,91.78,91.75,91.78,52500000.0
2008-10-08 06:21:00,91.78,91.78,91.745,91.75,33600000.0
2008-10-08 06:22:00,91.75,91.75,91.71,91.71,109500000.0
2008-10-08 06:23:00,91.7,91.73,91.7,91.715,809100000.0
2008-10-08 06:24:00,91.695,91.705,91.68,91.695,56800000.0
2008-10-08 06:25:00,91.7,91.74,91.69,91.7,153700000.0
2008-10-08 06:26:00,91.71,91.715,91.68,91.7,99300000.0
2008-10-08 06:27:00,91.7,91.73,91.7,91.73,87600000.0
2008-10-08 06:28:00,91.73,91.73,91.71,91.725,102300000.0
2008-10-08 06:29:00,91.72,91.725,91.705,91.705,68100000.0
2008-10-08 06:30:00,91.705,91.705,91.65,91.675,192600000.0
2008-10-08 06:31:00,91.68,91.69,91.655,91.665,143200000.0
2008-10-08 06:32:00,91.67,91.685,91.65,91.675,76500000.0
2008-10-08 06:33:00,91.675,91.71,91.675,91.71,58900000.0
2008-10-08 06:34:00,91.705,91.72,91.7,91.71,63300000.0
2008-10-08 06:35:00,91.715,91.73,91.705,91.71,21000000.0
2008-10-08 06:36:00,91.705,91.73,91.695,91.71,47500000.0
2008-10-08 06:37:00,91.715,91.79,91.705,91.765,89200000.0
2008-10-08 06:38:00,91.765,91.825,91.76,91.8,322800000.0
2008-10-08 06:39:00,91.8,91.815,91.795,91.81,63000000.0
2008-10-08 06:40:00,91.8,91.8,91.775,91.775,46200000.0
2008-10-08 06:41:00,91.765,91.765,91.715,91.72,93300000.0
2008-10-08 06:42:00,91.72,91.74,91.625,91.625,194500000.0
2008-10-08 06:43:00,91.62,91.64,91.595,91.635,148900000.0
2008-10-08 06:44:00,91.635,91.655,91.605,91.62,127900000.0
2008-10-08 06:45:00,91.61,91.61,91.57,91.57,78600000.0
2008-10-08 06:46:00,91.565,91.565,91.425,91.425,151400000.0
2008-10-08 06:47:00,91.405,91.415,91.38,91.38,187200000.0
2008-10-08 06:48:00,91.375,91.375,91.18,91.185,215100000.0
2008-10-08 06:49:00,91.18,91.285,91.15,91.265,1090900000.0
2008-10-08 06:50:00,91.27,91.27,91.115,91.165,131000000.0
2008-10-08 06:51:00,91.16,91.325,91.155,91.295,128200000.0
2008-10-08 06:52:00,91.31,91.37,91.24,91.24,345200000.0
2008-10-08 06:53:00,91.24,91.25,91.2,91.24,919200000.0
2008-10-08 06:54:00,91.24,91.24,91.03,91.08,1245199990.0
2008-10-08 06:55:00,91.075,91.225,91.05,91.225,241800000.0
2008-10-08 06:56:00,91.225,91.225,91.225,91.225,105600000.0
2008-10-08 06:57:00,91.225,91.225,91.135,91.225,77200000.0
2008-10-08 06:58:00,91.225,91.225,91.225,91.225,86400000.0
2008-10-08 06:59:00,91.225,91.25,91.215,91.235,144300000.0
2008-10-08 07:00:00,91.24,91.24,91.19,91.19,185400000.0
2008-10-08 07:01:00,91.19,91.19,91.0,91.03,750900001.0
2008-10-08 07:02:00,91.035,91.155,91.035,91.12,121700000.0
2008-10-08 07:03:00,91.12,91.12,91.035,91.035,63500000.0
2008-10-08 07:04:00,91.05,91.09,91.045,91.075,128100000.0
2008-10-08 07:05:00,91.075,91.085,91.02,91.02,136200000.0
2008-10-08 07:06:00,91.02,91.04,90.995,91.015,176400000.0
2008-10-08 07:07:00,91.015,91.06,91.0,91.0,219000000.0
2008-10-08 07:08:00,91.0,91.01,90.78,90.795,807499994.0
2008-10-08 07:09:00,90.795,90.81,90.705,90.735,150300000.0
2008-10-08 07:10:00,90.74,90.74,90.61,90.61,208200000.0
2008-10-08 07:11:00,90.61,90.655,90.595,90.63,641100000.0
2008-10-08 07:12:00,90.64,90.78,90.6,90.745,255200000.0
2008-10-08 07:13:00,90.75,90.89,90.75,90.86,144900000.0
2008-10-08 07:14:00,90.845,90.855,90.775,90.79,117600000.0
2008-10-08 07:15:00,90.78,90.83,90.71,90.825,86100000.0
2008-10-08 07:16:00,90.82,90.825,90.785,90.795,75600000.0
2008-10-08 07:17:00,90.8,90.875,90.8,90.875,54600000.0
2008-10-08 07:18:00,90.875,90.875,90.725,90.765,146400000.0
2008-10-08 07:19:00,90.745,90.75,90.71,90.71,255000000.0
2008-10-08 07:20:00,90.71,90.71,90.62,90.71,637800000.0
2008-10-08 07:21:00,90.71,90.71,90.71,90.71,567600000.0
2008-10-08 07:22:00,90.71,90.71,90.585,90.62,558000000.0
2008-10-08 07:23:00,90.62,90.62,90.54,90.55,237000000.0
2008-10-08 07:24:00,90.565,90.565,90.19,90.21,296500000.0
2008-10-08 07:25:00,90.22,90.5,90.22,90.45,442100000.0
2008-10-08 07:26:00,90.45,90.495,90.18,90.21,1199499999.0
2008-10-08 07:27:00,90.215,90.3,90.165,90.255,273600000.0
2008-10-08 07:28:00,90.26,90.34,90.22,90.295,198900000.0
2008-10-08 07:29:00,90.27,90.315,90.22,90.315,438900000.0
2008-10-08 07:30:00,90.315,90.44,90.31,90.42,256300000.0
2008-10-08 07:31:00,90.455,90.455,90.255,90.275,266700000.0
2008-10-08 07:32:00,90.265,90.37,90.15,90.16,216900000.0
2008-10-08 07:33:00,90.16,90.175,90.04,90.095,701100000.0
2008-10-08 07:34:00,90.09,90.09,89.95,89.95,208200000.0
2008-10-08 07:35:00,89.935,89.96,89.86,89.945,359100000.0
2008-10-08 07:36:00,89.94,90.02,89.78,89.795,694600000.0
2008-10-08 07:37:00,89.795,89.815,89.75,89.755,323300000.0
2008-10-08 07:38:00,89.76,89.81,89.72,89.765,301500000.0
2008-10-08 07:39:00,89.765,89.81,89.735,89.775,243500000.0
2008-10-08 07:40:00,89.78,89.935,89.77,89.885,223200000.0
2008-10-08 07:41:00,89.89,90.02,89.85,90.02,181000000.0
2008-10-08 07:42:00,90.015,90.465,89.98,90.465,313800000.0
2008-10-08 07:43:00,90.445,90.45,90.225,90.24,1143400000.0
2008-10-08 07:44:00,90.24,90.24,90.02,90.02,853900000.0
2008-10-08 07:45:00,90.02,90.085,89.98,90.01,255899999.0
2008-10-08 07:46:00,90.015,90.07,89.995,90.06,140500000.0
2008-10-08 07:47:00,90.055,90.11,90.025,90.03,210600000.0
2008-10-08 07:48:00,90.03,90.03,89.925,89.935,335900000.0
2008-10-08 07:49:00,89.935,90.0,89.93,89.93,268800000.0
2008-10-08 07:50:00,89.93,89.95,89.89,89.915,217800000.0
2008-10-08 07:51:00,89.915,89.985,89.895,89.98,334800000.0
2008-10-08 07:52:00,89.98,90.095,89.98,90.085,184500000.0
2008-10-08 07:53:00,90.09,90.1,90.01,90.015,507100001.0
2008-10-08 07:54:00,90.025,90.05,89.975,90.035,208500000.0
2008-10-08 07:55:00,90.03,90.17,90.015,90.17,220200000.0
2008-10-08 07:56:00,90.155,90.37,90.125,90.31,327000000.0
2008-10-08 07:57:00,90.31,90.36,90.3,90.315,374100000.0
2008-10-08 07:58:00,90.315,90.33,90.18,90.2,462000000.0
2008-10-08 07:59:00,90.2,90.2,90.135,90.2,1304400000.0
2008-10-08 08:00:00,90.2,90.2,90.07,90.09,973900000.0
2008-10-08 08:01:00,90.095,90.23,90.065,90.22,323000000.0
2008-10-08 08:02:00,90.22,90.22,90.08,90.1,698000000.0
2008-10-08 08:03:00,90.1,90.1,90.08,90.1,858300000.0
2008-10-08 08:04:00,90.1,90.19,90.085,90.135,520900000.0
2008-10-08 08:05:00,90.16,90.225,90.125,90.22,133700000.0
2008-10-08 08:06:00,90.225,90.27,90.155,90.185,137900000.0
2008-10-08 08:07:00,90.185,90.23,90.165,90.205,133200000.0
2008-10-08 08:08:00,90.225,90.27,90.19,90.27,111300000.0
2008-10-08 08:09:00,90.25,90.285,90.235,90.25,96400000.0
2008-10-08 08:10:00,90.26,90.26,90.165,90.205,210900000.0
2008-10-08 08:11:00,90.205,90.23,90.175,90.2,150000000.0
2008-10-08 08:12:00,90.205,90.22,90.14,90.145,286500002.0
2008-10-08 08:13:00,90.14,90.285,90.14,90.28,191700000.0
2008-10-08 08:14:00,90.285,90.415,90.285,90.405,211900000.0
2008-10-08 08:15:00,90.405,90.475,90.385,90.445,111900000.0
2008-10-08 08:16:00,90.445,90.445,90.365,90.405,139200000.0
2008-10-08 08:17:00,90.405,90.5,90.37,90.495,284400000.0
2008-10-08 08:18:00,90.49,90.74,90.49,90.705,353200000.0
2008-10-08 08:19:00,90.715,90.745,90.63,90.63,229800000.0
2008-10-08 08:20:00,90.63,90.64,90.55,90.565,141000000.0
2008-10-08 08:21:00,90.565,90.605,90.535,90.565,120000000.0
2008-10-08 08:22:00,90.565,90.6,90.505,90.58,148200000.0
2008-10-08 08:23:00,90.57,90.57,90.465,90.48,89000000.0
2008-10-08 08:24:00,90.475,90.495,90.435,90.455,102300000.0
2008-10-08 08:25:00,90.445,90.465,90.435,90.465,90300000.0
2008-10-08 08:26:00,90.48,90.55,90.465,90.53,142800000.0
2008-10-08 08:27:00,90.545,90.545,90.465,90.465,140500000.0
2008-10-08 08:28:00,90.465,90.48,90.445,90.475,143400000.0
2008-10-08 08:29:00,90.475,90.52,90.45,90.48,159900000.0
2008-10-08 08:30:00,90.48,90.555,90.48,90.515,91300000.0
2008-10-08 08:31:00,90.515,90.655,90.505,90.6,335400000.0
2008-10-08 08:32:00,90.6,90.61,90.545,90.59,682500000.0
2008-10-08 08:33:00,90.585,90.69,90.585,90.61,187000000.0
2008-10-08 08:34:00,90.61,90.65,90.61,90.625,107600000.0
2008-10-08 08:35:00,90.625,90.65,90.6,90.645,109500000.0
2008-10-08 08:36:00,90.64,90.82,90.64,90.82,184400000.0
2008-10-08 08:37:00,90.81,90.95,90.77,90.95,203600000.0
2008-10-08 08:38:00,90.95,91.01,90.9,90.92,235200000.0
2008-10-08 08:39:00,90.915,90.92,90.63,90.65,231600000.0
2008-10-08 08:40:00,90.65,90.68,90.555,90.565,188900000.0
2008-10-08 08:41:00,90.565,90.63,90.565,90.6,192200000.0
2008-10-08 08:42:00,90.595,90.625,90.575,90.575,177500000.0
2008-10-08 08:43:00,90.575,90.575,90.48,90.565,288600000.0
2008-10-08 08:44:00,90.575,90.65,90.575,90.63,205900000.0
2008-10-08 08:45:00,90.63,90.67,90.545,90.6,231300000.0
2008-10-08 08:46:00,90.605,90.63,90.505,90.515,196000000.0
2008-10-08 08:47:00,90.515,90.56,90.51,90.545,146700000.0
2008-10-08 08:48:00,90.54,90.59,90.505,90.59,170400000.0
2008-10-08 08:49:00,90.595,90.6,90.52,90.53,144500000.0
2008-10-08 08:50:00,90.53,90.61,90.53,90.58,97700000.0
2008-10-08 08:51:00,90.58,90.785,90.56,90.74,236000000.0
2008-10-08 08:52:00,90.735,90.74,90.675,90.705,140200000.0
2008-10-08 08:53:00,90.71,90.735,90.69,90.69,131300000.0
2008-10-08 08:54:00,90.69,90.695,90.655,90.665,170100000.0
2008-10-08 08:55:00,90.665,90.68,90.625,90.625,256700000.0
2008-10-08 08:56:00,90.625,90.645,90.53,90.53,171200000.0
2008-10-08 08:57:00,90.53,90.545,90.47,90.52,261100000.0
2008-10-08 08:58:00,90.535,90.56,90.415,90.48,255000000.0
2008-10-08 08:59:00,90.48,90.525,90.435,90.525,210400000.0
2008-10-08 09:00:00,90.525,90.57,90.51,90.535,188100000.0
2008-10-08 09:01:00,90.535,90.54,90.4,90.435,219000000.0
2008-10-08 09:02:00,90.435,90.46,90.355,90.425,286700000.0
2008-10-08 09:03:00,90.425,90.55,90.38,90.55,344000003.0
2008-10-08 09:04:00,90.555,90.695,90.53,90.655,301200000.0
2008-10-08 09:05:00,90.655,90.735,90.655,90.705,206600000.0
2008-10-08 09:06:00,90.71,90.77,90.71,90.75,201800000.0
2008-10-08 09:07:00,90.75,90.84,90.725,90.725,233800000.0
2008-10-08 09:08:00,90.73,90.75,90.65,90.66,187100000.0
2008-10-08 09:09:00,90.66,90.805,90.655,90.66,293700000.0
2008-10-08 09:10:00,90.66,90.89,90.66,90.89,354499999.0
2008-10-08 09:11:00,90.89,91.195,90.835,91.195,308100000.0
2008-10-08 09:12:00,91.195,91.315,91.15,91.305,609600000.0
2008-10-08 09:13:00,91.31,91.755,91.31,91.4,359500000.0
2008-10-08 09:14:00,91.42,91.42,91.155,91.22,526800001.0
2008-10-08 09:15:00,91.21,91.32,91.185,91.25,372300000.0
2008-10-08 09:16:00,91.265,91.295,91.045,91.09,405100000.0
2008-10-08 09:17:00,91.1,91.135,91.015,91.13,325100000.0
2008-10-08 09:18:00,91.13,91.285,91.125,91.135,344000000.0
2008-10-08 09:19:00,91.14,91.225,91.05,91.165,323600000.0
2008-10-08 09:20:00,91.17,91.17,90.91,90.915,403500000.0
2008-10-08 09:21:00,90.91,90.93,90.77,90.865,434400000.0
2008-10-08 09:22:00,90.885,91.12,90.885,91.095,1116700000.0
2008-10-08 09:23:00,91.1,91.18,91.07,91.095,912400000.0
2008-10-08 09:24:00,91.085,91.155,90.96,91.095,599700000.0
2008-10-08 09:25:00,91.09,91.185,90.995,91.135,538700000.0
2008-10-08 09:26:00,91.145,91.17,91.09,91.12,395400000.0
2008-10-08 09:27:00,91.12,91.12,90.885,90.905,436200000.0
2008-10-08 09:28:00,90.92,91.06,90.91,91.01,309600000.0
2008-10-08 09:29:00,91.005,91.035,90.86,90.86,584000000.0
2008-10-08 09:30:00,90.87,90.89,90.775,90.805,365300000.0
2008-10-08 09:31:00,90.795,90.895,90.78,90.875,183700000.0
2008-10-08 09:32:00,90.875,90.99,90.85,90.87,482100000.0
2008-10-08 09:33:00,90.875,90.99,90.875,90.99,232900000.0
2008-10-08 09:34:00,90.99,91.0,90.9,90.94,239600000.0
2008-10-08 09:35:00,90.935,90.995,90.86,90.93,489900000.0
2008-10-08 09:36:00,90.93,90.955,90.91,90.935,171200000.0
2008-10-08 09:37:00,90.93,90.93,90.855,90.89,204900000.0
2008-10-08 09:38:00,90.89,90.99,90.885,90.99,174800000.0
2008-10-08 09:39:00,90.985,91.075,90.89,91.065,228600000.0
2008-10-08 09:40:00,91.06,91.12,90.945,91.055,283700000.0
2008-10-08 09:41:00,91.065,91.15,91.015,91.1,278500000.0
2008-10-08 09:42:00,91.11,91.115,91.025,91.07,195300000.0
2008-10-08 09:43:00,91.07,91.13,91.025,91.13,168900000.0
2008-10-08 09:44:00,91.13,91.195,91.1,91.175,139700000.0
2008-10-08 09:45:00,91.17,91.175,91.0,91.025,576400000.0
2008-10-08 09:46:00,91.025,91.03,90.96,90.965,110100000.0
2008-10-08 09:47:00,90.96,90.965,90.89,90.905,180600000.0
2008-10-08 09:48:00,90.91,90.96,90.86,90.86,90200000.0
2008-10-08 09:49:00,90.865,90.925,90.85,90.915,124200000.0
2008-10-08 09:50:00,90.89,90.91,90.88,90.89,95900000.0
2008-10-08 09:51:00,90.89,90.895,90.825,90.86,132000000.0
2008-10-08 09:52:00,90.86,91.015,90.855,90.935,172400000.0
2008-10-08 09:53:00,90.92,90.94,90.88,90.885,132200000.0
2008-10-08 09:54:00,90.885,90.93,90.79,90.79,534200000.0
2008-10-08 09:55:00,90.73,90.8,90.68,90.75,1260299995.0
2008-10-08 09:56:00,90.74,90.74,90.61,90.62,1260299995.0
2008-10-08 09:57:00,90.61,90.62,90.52,90.56,1260299995.0
2008-10-08 09:58:00,90.54,90.54,90.39,90.39,1260299995.0
2008-10-08 09:59:00,90.42,90.5,90.36,90.41,1260299995.0
2008-10-08 10:00:00,90.4,90.58,90.4,90.53,1260299995.0
2008-10-08 10:01:00,90.54,90.6,90.5,90.51,1260299995.0
2008-10-08 10:02:00,90.5,90.5,90.42,90.44,1260299995.0
2008-10-08 10:03:00,90.45,90.67,90.44,90.62,1260299995.0
2008-10-08 10:04:00,90.65,90.77,90.63,90.7,1260299995.0
2008-10-08 10:05:00,90.71,90.74,90.65,90.72,1260299995.0
2008-10-08 10:06:00,90.73,90.75,90.59,90.64,1260299995.0
2008-10-08 10:07:00,90.62,90.68,90.56,90.58,1260299995.0
2008-10-08 10:08:00,90.59,90.65,90.54,90.63,1260299995.0
2008-10-08 10:09:00,90.64,90.71,90.63,90.66,1260299995.0
2008-10-08 10:10:00,90.65,90.68,90.65,90.67,1260299995.0
2008-10-08 10:11:00,90.68,90.7,90.66,90.69,1260299995.0
2008-10-08 10:12:00,90.7,90.85,90.7,90.85,1260299995.0
2008-10-08 10:13:00,90.84,91.04,90.84,90.96,1260299995.0
2008-10-08 10:14:00,90.94,90.98,90.81,90.84,1260299995.0
2008-10-08 10:15:00,90.83,90.83,90.75,90.78,1260299995.0
2008-10-08 10:16:00,90.74,90.78,90.71,90.76,1260299995.0
2008-10-08 10:17:00,90.77,90.77,90.69,90.7,1260299995.0
2008-10-08 10:18:00,90.69,90.78,90.69,90.72,1260299995.0
2008-10-08 10:19:00,90.73,90.75,90.71,90.73,1260299995.0
2008-10-08 10:20:00,90.74,90.92,90.73,90.82,1260299995.0
2008-10-08 10:21:00,90.8,90.83,90.75,90.76,1260299995.0
2008-10-08 10:22:00,90.77,90.81,90.75,90.78,1260299995.0
2008-10-08 10:23:00,90.79,90.86,90.78,90.83,1260299995.0
2008-10-08 10:24:00,90.82,90.83,90.67,90.68,1260299995.0
2008-10-08 10:25:00,90.69,90.81,90.67,90.8,1260299995.0
2008-10-08 10:26:00,90.79,90.83,90.79,90.81,1260299995.0
2008-10-08 10:27:00,90.82,90.84,90.73,90.73,1260299995.0
2008-10-08 10:28:00,90.72,90.77,90.72,90.76,1260299995.0
2008-10-08 10:29:00,90.75,90.75,90.66,90.68,1260299995.0
2008-10-08 10:30:00,90.69,90.77,90.68,90.76,1260299995.0
2008-10-08 10:31:00,90.77,90.78,90.68,90.76,1260299995.0
2008-10-08 10:32:00,90.75,90.78,90.74,90.76,1260299995.0
2008-10-08 10:33:00,90.77,90.83,90.72,90.77,1260299995.0
2008-10-08 10:34:00,90.78,90.85,90.78,90.83,1260299995.0
2008-10-08 10:35:00,90.82,90.93,90.77,90.77,1260299995.0
2008-10-08 10:36:00,90.79,90.83,90.73,90.8,1260299995.0
2008-10-08 10:37:00,90.81,90.83,90.76,90.76,1260299995.0
2008-10-08 10:38:00,90.75,90.75,90.69,90.75,1260299995.0
2008-10-08 10:39:00,90.76,90.83,90.75,90.77,1260299995.0
2008-10-08 10:40:00,90.78,90.83,90.75,90.82,1260299995.0
2008-10-08 10:41:00,90.81,90.88,90.81,90.84,1260299995.0
2008-10-08 10:42:00,90.83,90.83,90.74,90.76,1260299995.0
2008-10-08 10:43:00,90.77,90.84,90.77,90.83,1260299995.0
2008-10-08 10:44:00,90.82,90.85,90.73,90.76,1260299995.0
2008-10-08 10:45:00,90.78,90.82,90.74,90.77,1260299995.0
2008-10-08 10:46:00,90.76,90.8,90.74,90.8,1260299995.0
2008-10-08 10:47:00,90.81,90.82,90.66,90.7,1260299995.0
2008-10-08 10:48:00,90.71,90.75,90.65,90.66,1260299995.0
2008-10-08 10:49:00,90.67,90.69,90.56,90.64,1260299995.0
2008-10-08 10:50:00,90.65,90.66,90.62,90.65,1260299995.0
2008-10-08 10:51:00,90.64,90.66,90.43,90.43,1260299995.0
2008-10-08 10:52:00,90.42,90.53,90.35,90.44,1260299995.0
2008-10-08 10:53:00,90.45,90.46,90.35,90.45,1260299995.0
2008-10-08 10:54:00,90.44,90.48,90.42,90.45,1260299995.0
2008-10-08 10:55:00,90.44,90.45,90.33,90.37,1260299995.0
2008-10-08 10:56:00,90.38,90.45,90.37,90.45,1260299995.0
2008-10-08 10:57:00,90.44,90.45,90.33,90.35,1260299995.0
2008-10-08 10:58:00,90.34,90.37,90.32,90.34,1260299995.0
2008-10-08 10:59:00,90.35,90.36,90.29,90.34,1260299995.0
2008-10-08 11:00:00,90.33,90.41,90.32,90.35,1260299995.0
2008-10-08 11:01:00,90.35,90.35,90.3,90.3,1260299995.0
2008-10-08 11:02:00,90.3,90.3,90.19,90.23,1883299986.0
2008-10-08 11:03:00,90.24,90.26,90.17,90.175,1751500015.0
2008-10-08 11:04:00,90.18,90.18,90.1,90.12,1694400025.0
2008-10-08 11:05:00,90.145,90.15,90.035,90.055,1694400025.0
2008-10-08 11:06:00,90.01,90.02,89.68,89.72,1758700011.0
2008-10-08 11:07:00,89.7,89.7,89.54,89.67,1758700011.0
2008-10-08 11:08:00,89.68,89.87,89.68,89.84,1758700011.0
2008-10-08 11:09:00,89.85,89.92,89.81,89.81,1758700011.0
2008-10-08 11:10:00,89.82,89.97,89.82,89.97,1758700011.0
2008-10-08 11:11:00,89.95,90.06,89.94,89.96,1758700011.0
2008-10-08 11:12:00,89.97,90.0,89.87,89.89,1758700011.0
2008-10-08 11:13:00,89.88,89.92,89.775,89.82,1758700011.0
2008-10-08 11:14:00,89.825,89.875,89.785,89.83,1745700000.0
2008-10-08 11:15:00,89.835,89.84,89.705,89.705,1791600001.0
2008-10-08 11:16:00,89.705,89.705,89.625,89.65,1593199999.0
2008-10-08 11:17:00,89.65,89.755,89.65,89.755,1727400001.0
2008-10-08 11:18:00,89.75,89.91,89.7,89.885,1877900001.0
2008-10-08 11:19:00,89.875,89.91,89.835,89.87,1548900000.0
2008-10-08 11:20:00,89.865,89.895,89.83,89.83,1307899999.0
2008-10-08 11:21:00,89.825,89.825,89.715,89.735,1962400001.0
2008-10-08 11:22:00,89.735,89.755,89.58,89.59,1728000002.0
2008-10-08 11:23:00,89.585,89.595,89.545,89.57,1191400000.0
2008-10-08 11:24:00,89.58,89.835,89.58,89.81,2033100000.0
2008-10-08 11:25:00,89.815,89.83,89.655,89.725,2008800017.0
2008-10-08 11:26:00,89.66,89.67,89.51,89.52,1618800009.0
2008-10-08 11:27:00,89.54,89.57,89.5,89.52,1618800009.0
2008-10-08 11:28:00,89.51,89.55,89.45,89.51,1618800009.0
2008-10-08 11:29:00,89.52,89.56,89.49,89.54,1618800009.0
2008-10-08 11:30:00,89.55,89.59,89.46,89.53,1618800009.0
2008-10-08 11:31:00,89.54,89.58,89.49,89.51,1618800009.0
2008-10-08 11:32:00,89.5,89.51,89.38,89.39,1618800009.0
2008-10-08 11:33:00,89.38,89.38,89.12,89.21,1618800009.0
2008-10-08 11:34:00,89.2,89.2,89.02,89.07,1618800009.0
2008-10-08 11:35:00,89.06,89.07,88.97,89.03,1618800009.0
2008-10-08 11:36:00,89.04,89.05,88.98,89.03,1618800009.0
2008-10-08 11:37:00,89.04,89.04,88.83,88.94,1618800009.0
2008-10-08 11:38:00,88.95,88.95,88.81,88.81,1618800009.0
2008-10-08 11:39:00,88.8,88.81,88.67,88.74,1618800009.0
2008-10-08 11:40:00,88.73,88.84,88.68,88.81,1618800009.0
2008-10-08 11:41:00,88.82,89.1,88.8,89.01,1618800009.0
2008-10-08 11:42:00,89.02,89.05,88.78,88.89,1618800009.0
2008-10-08 11:43:00,88.9,89.09,88.84,88.96,1618800009.0
2008-10-08 11:44:00,88.95,89.07,88.95,89.05,1618800009.0
2008-10-08 11:45:00,89.06,89.19,89.04,89.19,1618800009.0
2008-10-08 11:46:00,89.18,89.22,89.06,89.13,1618800009.0
2008-10-08 11:47:00,89.12,89.13,89.01,89.04,1618800009.0
2008-10-08 11:48:00,89.03,89.05,88.88,88.89,1618800009.0
2008-10-08 11:49:00,88.88,88.92,88.85,88.9,1618800009.0
2008-10-08 11:50:00,88.89,88.96,88.82,88.96,1618800009.0
2008-10-08 11:51:00,88.95,89.0,88.88,88.91,1618800009.0
2008-10-08 11:52:00,88.93,88.94,88.82,88.86,1618800009.0
2008-10-08 11:53:00,88.85,88.97,88.85,88.87,1618800009.0
2008-10-08 11:54:00,88.86,89.01,88.77,88.8,1618800009.0
2008-10-08 11:55:00,88.83,88.87,88.77,88.85,1618800009.0
2008-10-08 11:56:00,88.83,88.92,88.82,88.88,1618800009.0
2008-10-08 11:57:00,88.89,88.91,88.85,88.87,1618800009.0
2008-10-08 11:58:00,88.9,88.92,88.9,88.9,1618800009.0
2008-10-08 11:59:00,88.92,88.92,88.81,88.83,1618800009.0
2008-10-08 12:00:00,88.84,88.91,88.83,88.9,1618800009.0
2008-10-08 12:01:00,88.89,89.06,88.88,88.97,1618800009.0
2008-10-08 12:02:00,88.98,89.0,88.91,88.94,1618800009.0
2008-10-08 12:03:00,88.95,89.04,88.92,89.03,1618800009.0
2008-10-08 12:04:00,89.02,89.06,89.01,89.03,1618800009.0
2008-10-08 12:05:00,89.04,89.04,88.93,88.98,1618800009.0
2008-10-08 12:06:00,88.97,89.05,88.96,88.99,1618800009.0
2008-10-08 12:07:00,89.0,89.0,88.86,88.86,1618800009.0
2008-10-08 12:08:00,88.87,88.91,88.84,88.87,1618800009.0
2008-10-08 12:09:00,88.88,88.89,88.76,88.81,1618800009.0
2008-10-08 12:10:00,88.83,88.86,88.76,88.79,1618800009.0
2008-10-08 12:11:00,88.78,88.86,88.78,88.85,1618800009.0
2008-10-08 12:12:00,88.86,88.92,88.85,88.9,1618800009.0
2008-10-08 12:13:00,88.94,89.03,88.91,88.99,1618800009.0
2008-10-08 12:14:00,89.0,89.3,89.0,89.3,1618800009.0
2008-10-08 12:15:00,89.29,89.37,89.28,89.32,1618800009.0
2008-10-08 12:16:00,89.3,89.31,89.13,89.14,1618800009.0
2008-10-08 12:17:00,89.15,89.32,89.14,89.3,1618800009.0
2008-10-08 12:18:00,89.31,89.48,89.3,89.42,1618800009.0
2008-10-08 12:19:00,89.43,89.55,89.41,89.52,1618800009.0
2008-10-08 12:20:00,89.51,89.66,89.47,89.62,1618800009.0
2008-10-08 12:21:00,89.64,89.69,89.48,89.55,1618800009.0
2008-10-08 12:22:00,89.56,89.64,89.42,89.46,1618800009.0
2008-10-08 12:23:00,89.44,89.58,89.44,89.52,1618800009.0
2008-10-08 12:24:00,89.51,89.59,89.39,89.44,1618800009.0
2008-10-08 12:25:00,89.45,89.47,89.38,89.39,1618800009.0
2008-10-08 12:26:00,89.38,89.52,89.38,89.51,1618800009.0
2008-10-08 12:27:00,89.5,89.51,89.47,89.49,1618800009.0
2008-10-08 12:28:00,89.5,89.56,89.5,89.53,1618800009.0
2008-10-08 12:29:00,89.54,89.7,89.53,89.7,1618800009.0
2008-10-08 12:30:00,89.69,89.72,89.58,89.64,1618800009.0
2008-10-08 12:31:00,89.61,89.67,89.56,89.57,1618800009.0
2008-10-08 12:32:00,89.58,89.63,89.56,89.58,1618800009.0
2008-10-08 12:33:00,89.57,89.6,89.57,89.59,1618800009.0
2008-10-08 12:34:00,89.6,89.72,89.6,89.7,1618800009.0
2008-10-08 12:35:00,89.69,89.8,89.67,89.78,1618800009.0
2008-10-08 12:36:00,89.79,89.86,89.74,89.84,1618800009.0
2008-10-08 12:37:00,89.83,90.1,89.77,90.06,1618800009.0
2008-10-08 12:38:00,90.05,90.12,89.98,90.08,1618800009.0
2008-10-08 12:39:00,90.07,90.07,89.86,89.87,1618800009.0
2008-10-08 12:40:00,89.86,89.91,89.85,89.88,1618800009.0
2008-10-08 12:41:00,89.87,89.92,89.82,89.83,1618800009.0
2008-10-08 12:42:00,89.82,89.99,89.82,89.97,1618800009.0
2008-10-08 12:43:00,89.96,90.04,89.89,89.97,1618800009.0
2008-10-08 12:44:00,89.98,90.0,89.86,89.88,1618800009.0
2008-10-08 12:45:00,89.87,89.87,89.76,89.81,1618800009.0
2008-10-08 12:46:00,89.8,89.82,89.72,89.78,1618800009.0
2008-10-08 12:47:00,89.77,89.79,89.75,89.79,1618800009.0
2008-10-08 12:48:00,89.8,89.86,89.79,89.84,1618800009.0
2008-10-08 12:49:00,89.86,89.88,89.79,89.85,1618800009.0
2008-10-08 12:50:00,89.86,89.86,89.77,89.79,1618800009.0
2008-10-08 12:51:00,89.78,89.81,89.76,89.78,1618800009.0
2008-10-08 12:52:00,89.79,89.85,89.75,89.79,1618800009.0
2008-10-08 12:53:00,89.78,89.82,89.73,89.81,1618800009.0
2008-10-08 12:54:00,89.82,89.83,89.8,89.8,1618800009.0
2008-10-08 12:55:00,89.79,89.79,89.6,89.62,1618800009.0
2008-10-08 12:56:00,89.6,89.64,89.43,89.53,1618800009.0
2008-10-08 12:57:00,89.52,89.53,89.37,89.43,1618800009.0
2008-10-08 12:58:00,89.42,89.59,89.42,89.5,1618800009.0
2008-10-08 12:59:00,89.49,89.55,89.43,89.51,1618800009.0
2008-10-08 13:00:00,89.56,91.24,89.56,90.93,1618800009.0
2008-10-08 13:01:00,90.3,90.55,90.12,90.49,1618800009.0
2008-10-08 13:02:00,90.5,90.89,90.46,90.6,1618800009.0
2008-10-08 13:03:00,90.55,90.74,90.46,90.62,1618800009.0
2008-10-08 13:04:00,90.63,90.71,90.42,90.64,1618800009.0
2008-10-08 13:05:00,90.65,90.67,90.5,90.66,1618800009.0
2008-10-08 13:06:00,90.65,91.01,90.65,90.99,1618800009.0
2008-10-08 13:07:00,91.0,91.11,90.86,91.1,1618800009.0
2008-10-08 13:08:00,91.11,91.29,91.02,91.08,1618800009.0
2008-10-08 13:09:00,91.1,91.36,90.97,91.0,1618800009.0
2008-10-08 13:10:00,90.95,91.06,90.86,90.86,1618800009.0
2008-10-08 13:11:00,90.88,90.93,90.39,90.53,1618800009.0
2008-10-08 13:12:00,90.54,90.6,90.47,90.51,1618800009.0
2008-10-08 13:13:00,90.5,90.54,90.2,90.32,1618800009.0
2008-10-08 13:14:00,90.33,90.48,90.24,90.41,1618800009.0
2008-10-08 13:15:00,90.39,90.56,90.39,90.54,1618800009.0
2008-10-08 13:16:00,90.55,90.6,90.38,90.6,1618800009.0
2008-10-08 13:17:00,90.59,90.64,90.31,90.32,1618800009.0
2008-10-08 13:18:00,90.31,90.31,90.14,90.21,1618800009.0
2008-10-08 13:19:00,90.2,90.61,90.2,90.61,1618800009.0
2008-10-08 13:20:00,90.63,90.81,90.58,90.63,1618800009.0
2008-10-08 13:21:00,90.64,90.81,90.59,90.81,1618800009.0
2008-10-08 13:22:00,90.8,90.87,90.53,90.56,1618800009.0
2008-10-08 13:23:00,90.57,90.75,90.55,90.64,1618800009.0
2008-10-08 13:24:00,90.65,90.77,90.63,90.68,1618800009.0
2008-10-08 13:25:00,90.69,90.81,90.58,90.72,1618800009.0
2008-10-08 13:26:00,90.73,90.74,90.54,90.55,1618800009.0
2008-10-08 13:27:00,90.56,90.72,90.52,90.58,1618800009.0
2008-10-08 13:28:00,90.59,90.6,90.52,90.54,1618800009.0
2008-10-08 13:29:00,90.56,90.67,90.55,90.66,1618800009.0
2008-10-08 13:30:00,90.67,90.79,90.63,90.76,1618800009.0
2008-10-08 13:31:00,90.77,90.9,90.72,90.88,1618800009.0
2008-10-08 13:32:00,90.87,91.04,90.81,91.03,1618800009.0
2008-10-08 13:33:00,91.04,91.13,91.03,91.1,1618800009.0
2008-10-08 13:34:00,91.09,91.13,90.97,91.08,1618800009.0
2008-10-08 13:35:00,91.04,91.31,90.98,91.25,1618800009.0
2008-10-08 13:36:00,91.26,91.37,91.23,91.34,1618800009.0
2008-10-08 13:37:00,91.36,91.53,91.35,91.45,1618800009.0
2008-10-08 13:38:00,91.46,91.64,91.4,91.56,1618800009.0
2008-10-08 13:39:00,91.55,91.55,91.19,91.19,1618800009.0
2008-10-08 13:40:00,91.18,91.25,91.16,91.17,1618800009.0
2008-10-08 13:41:00,91.16,91.16,90.98,91.12,1618800009.0
2008-10-08 13:42:00,91.11,91.34,91.11,91.34,1618800009.0
2008-10-08 13:43:00,91.35,91.35,91.17,91.24,1618800009.0
2008-10-08 13:44:00,91.23,91.23,91.02,91.02,1618800009.0
2008-10-08 13:45:00,91.03,91.04,90.93,90.93,1618800009.0
2008-10-08 13:46:00,90.94,91.11,90.87,91.09,1618800009.0
2008-10-08 13:47:00,91.1,91.11,90.96,90.96,1618800009.0
2008-10-08 13:48:00,90.97,91.06,90.92,91.06,1618800009.0
2008-10-08 13:49:00,91.07,91.13,90.99,91.11,1618800009.0
2008-10-08 13:50:00,91.1,91.23,91.08,91.17,1618800009.0
2008-10-08 13:51:00,91.16,91.27,91.13,91.26,1618800009.0
2008-10-08 13:52:00,91.25,91.29,91.14,91.21,1618800009.0
2008-10-08 13:53:00,91.2,91.23,91.15,91.22,1618800009.0
2008-10-08 13:54:00,91.21,91.24,91.19,91.24,1618800009.0
2008-10-08 13:55:00,91.25,91.27,91.22,91.27,1618800009.0
2008-10-08 13:56:00,91.26,91.33,91.23,91.32,1618800009.0
2008-10-08 13:57:00,91.31,91.34,91.24,91.26,1618800009.0
2008-10-08 13:58:00,91.25,91.31,91.24,91.26,1618800009.0
2008-10-08 13:59:00,91.27,91.32,91.27,91.31,1618800009.0
2008-10-08 14:00:00,91.33,91.35,91.24,91.32,1618800009.0
2008-10-08 14:01:00,91.3,91.38,91.28,91.37,1618800009.0
2008-10-08 14:02:00,91.36,91.37,91.25,91.26,1618800009.0
2008-10-08 14:03:00,91.29,91.38,91.29,91.35,1618800009.0
2008-10-08 14:04:00,91.34,91.39,91.32,91.33,1618800009.0
2008-10-08 14:05:00,91.34,91.39,91.27,91.33,1618800009.0
2008-10-08 14:06:00,91.32,91.41,91.31,91.38,1618800009.0
2008-10-08 14:07:00,91.39,91.4,91.29,91.32,1618800009.0
2008-10-08 14:08:00,91.31,91.36,91.28,91.32,1618800009.0
2008-10-08 14:09:00,91.33,91.49,91.32,91.47,1618800009.0
2008-10-08 14:10:00,91.48,91.57,91.44,91.53,1618800009.0
2008-10-08 14:11:00,91.54,91.56,91.47,91.55,1618800009.0
2008-10-08 14:12:00,91.56,91.59,91.51,91.54,1618800009.0
2008-10-08 14:13:00,91.53,91.71,91.49,91.71,1618800009.0
2008-10-08 14:14:00,91.72,91.77,91.56,91.65,1618800009.0
2008-10-08 14:15:00,91.64,91.64,91.5,91.55,1618800009.0
2008-10-08 14:16:00,91.56,91.64,91.46,91.57,1618800009.0
2008-10-08 14:17:00,91.56,91.57,91.44,91.45,1618800009.0
2008-10-08 14:18:00,91.44,91.53,91.28,91.31,1618800009.0
2008-10-08 14:19:00,91.3,91.34,91.1,91.12,1618800009.0
2008-10-08 14:20:00,91.13,91.13,90.83,90.83,1618800009.0
2008-10-08 14:21:00,90.86,91.07,90.84,91.04,1618800009.0
2008-10-08 14:22:00,91.05,91.09,91.02,91.04,1618800009.0
2008-10-08 14:23:00,91.05,91.11,91.03,91.08,1618800009.0
2008-10-08 14:24:00,91.07,91.09,91.05,91.07,1618800009.0
2008-10-08 14:25:00,90.99,91.06,90.81,90.86,1618800009.0
2008-10-08 14:26:00,90.85,90.86,90.44,90.46,1618800009.0
2008-10-08 14:27:00,90.48,90.54,90.42,90.43,1618800009.0
2008-10-08 14:28:00,90.42,90.43,90.33,90.37,1618800009.0
2008-10-08 14:29:00,90.38,90.51,90.35,90.46,1618800009.0
2008-10-08 14:30:00,90.47,90.59,90.45,90.59,1618800009.0
2008-10-08 14:31:00,90.58,90.66,90.48,90.63,1618800009.0
2008-10-08 14:32:00,90.61,90.7,90.53,90.58,1618800009.0
2008-10-08 14:33:00,90.57,90.58,90.44,90.45,1618800009.0
2008-10-08 14:34:00,90.44,90.51,90.41,90.41,1618800009.0
2008-10-08 14:35:00,90.43,90.43,90.26,90.28,1618800009.0
2008-10-08 14:36:00,90.27,90.33,90.18,90.29,1618800009.0
2008-10-08 14:37:00,90.28,90.37,90.28,90.3,1618800009.0
2008-10-08 14:38:00,90.31,90.33,90.16,90.17,1618800009.0
2008-10-08 14:39:00,90.19,90.24,90.11,90.23,1618800009.0
2008-10-08 14:40:00,90.25,90.31,90.22,90.23,1618800009.0
2008-10-08 14:41:00,90.24,90.29,90.22,90.25,1618800009.0
2008-10-08 14:42:00,90.26,90.29,90.04,90.06,1618800009.0
2008-10-08 14:43:00,90.07,90.14,89.98,90.0,1618800009.0
2008-10-08 14:44:00,90.01,90.02,89.9,89.92,1618800009.0
2008-10-08 14:45:00,89.91,89.99,89.9,89.95,1618800009.0
2008-10-08 14:46:00,89.96,89.96,89.67,89.7,1618800009.0
2008-10-08 14:47:00,89.71,89.71,89.46,89.56,1618800009.0
2008-10-08 14:48:00,89.57,89.73,89.5,89.7,1618800009.0
2008-10-08 14:49:00,89.71,89.77,89.59,89.77,1618800009.0
2008-10-08 14:50:00,89.78,89.81,89.66,89.71,1618800009.0
2008-10-08 14:51:00,89.72,89.89,89.72,89.83,1618800009.0
2008-10-08 14:52:00,89.82,89.98,89.82,89.98,1618800009.0
2008-10-08 14:53:00,89.97,90.03,89.94,89.98,1618800009.0
2008-10-08 14:54:00,89.97,90.08,89.91,90.07,1618800009.0
2008-10-08 14:55:00,90.06,90.16,90.06,90.08,1618800009.0
2008-10-08 14:56:00,90.07,90.12,90.03,90.07,1618800009.0
2008-10-08 14:57:00,90.06,90.11,90.03,90.1,1618800009.0
2008-10-08 14:58:00,90.09,90.09,89.94,89.94,1618800009.0
2008-10-08 14:59:00,89.93,89.93,89.85,89.86,1618800009.0
2008-10-08 15:00:00,89.84,89.84,89.61,89.62,1618800009.0
2008-10-08 15:01:00,89.63,89.64,89.43,89.43,1618800009.0
2008-10-08 15:02:00,89.47,89.51,89.4,89.41,1618800009.0
2008-10-08 15:03:00,89.4,89.53,89.33,89.41,1618800009.0
2008-10-08 15:04:00,89.4,89.49,89.31,89.49,1618800009.0
2008-10-08 15:05:00,89.5,89.71,89.42,89.56,1618800009.0
2008-10-08 15:06:00,89.57,89.6,89.48,89.56,1618800009.0
2008-10-08 15:07:00,89.54,89.58,89.5,89.57,1618800009.0
2008-10-08 15:08:00,89.56,89.68,89.43,89.5,1618800009.0
2008-10-08 15:09:00,89.51,89.6,89.4,89.4,1618800009.0
2008-10-08 15:10:00,89.38,89.44,89.33,89.36,1618800009.0
2008-10-08 15:11:00,89.37,89.44,89.34,89.42,1618800009.0
2008-10-08 15:12:00,89.43,89.44,89.36,89.37,1618800009.0
2008-10-08 15:13:00,89.36,89.56,89.36,89.45,1618800009.0
2008-10-08 15:14:00,89.44,89.47,89.32,89.43,1618800009.0
2008-10-08 15:15:00,89.42,89.47,89.35,89.46,1618800009.0
2008-10-08 15:16:00,89.47,89.63,89.46,89.5,1618800009.0
2008-10-08 15:17:00,89.49,89.51,89.44,89.51,1618800009.0
2008-10-08 15:18:00,89.52,89.58,89.44,89.51,1618800009.0
2008-10-08 15:19:00,89.52,89.76,89.51,89.75,1618800009.0
2008-10-08 15:20:00,89.76,89.81,89.62,89.74,1618800009.0
2008-10-08 15:21:00,89.75,89.75,89.73,89.73,1618800009.0
2008-10-08 15:22:00,89.72,89.75,89.67,89.74,1618800009.0
2008-10-08 15:23:00,89.75,89.81,89.73,89.81,1618800009.0
2008-10-08 15:24:00,89.82,89.84,89.7,89.75,1618800009.0
2008-10-08 15:25:00,89.74,89.75,89.57,89.61,1618800009.0
2008-10-08 15:26:00,89.62,89.63,89.6,89.6,1618800009.0
2008-10-08 15:27:00,89.63,89.63,89.53,89.53,1618800009.0
2008-10-08 15:28:00,89.49,89.49,89.38,89.39,1618800009.0
2008-10-08 15:29:00,89.4,89.43,89.34,89.42,1618800009.0
2008-10-08 15:30:00,89.41,89.45,89.36,89.38,1618800009.0
2008-10-08 15:31:00,89.37,89.6,89.37,89.51,1618800009.0
2008-10-08 15:32:00,89.52,89.55,89.52,89.55,1618800009.0
2008-10-08 15:33:00,89.61,89.75,89.58,89.74,1618800009.0
2008-10-08 15:34:00,89.72,89.99,89.72,89.99,1618800009.0
2008-10-08 15:35:00,90.0,90.03,89.99,89.99,1618800009.0
2008-10-08 15:36:00,89.86,89.95,89.72,89.95,1618800009.0
2008-10-08 15:37:00,89.99,90.14,89.96,90.1,1618800009.0
2008-10-08 15:38:00,90.09,90.17,90.08,90.16,1618800009.0
2008-10-08 15:39:00,90.09,90.3,90.09,90.3,1618800009.0
2008-10-08 15:40:00,90.29,90.34,90.17,90.27,1618800009.0
2008-10-08 15:41:00,90.15,90.29,90.13,90.27,1618800009.0
2008-10-08 15:42:00,90.25,90.25,90.07,90.12,1618800009.0
2008-10-08 15:43:00,90.11,90.18,90.07,90.17,1618800009.0
2008-10-08 15:44:00,90.19,90.28,90.18,90.24,1618800009.0
2008-10-08 15:45:00,90.25,90.25,90.08,90.15,1618800009.0
2008-10-08 15:46:00,90.11,90.11,89.97,90.04,1618800009.0
2008-10-08 15:47:00,90.06,90.18,90.02,90.16,1618800009.0
2008-10-08 15:48:00,90.15,90.18,90.09,90.12,1618800009.0
2008-10-08 15:49:00,90.11,90.3,90.05,90.25,1618800009.0
2008-10-08 15:50:00,90.22,90.32,90.22,90.24,1618800009.0
2008-10-08 15:51:00,90.28,90.33,90.17,90.19,1618800009.0
2008-10-08 15:52:00,90.18,90.18,90.0,90.09,1618800009.0
2008-10-08 15:53:00,90.1,90.16,90.0,90.0,1618800009.0
2008-10-08 15:54:00,90.02,90.14,89.95,90.14,1618800009.0
2008-10-08 15:55:00,90.15,90.23,90.11,90.23,1618800009.0
2008-10-08 15:56:00,90.22,90.28,90.17,90.25,1618800009.0
2008-10-08 15:57:00,90.26,90.28,90.14,90.16,1618800009.0
2008-10-08 15:58:00,90.15,90.23,90.1,90.22,1618800009.0
2008-10-08 15:59:00,90.23,90.23,90.09,90.19,1618800009.0
2008-10-08 16:00:00,90.18,90.35,90.16,90.3,1618800009.0
2008-10-08 16:01:00,90.28,90.43,90.27,90.43,1618800009.0
2008-10-08 16:02:00,90.42,90.5,90.39,90.39,1618800009.0
2008-10-08 16:03:00,90.38,90.48,90.32,90.45,1618800009.0
2008-10-08 16:04:00,90.46,90.56,90.44,90.55,1618800009.0
2008-10-08 16:05:00,90.54,90.55,90.35,90.4,1618800009.0
2008-10-08 16:06:00,90.38,90.41,90.29,90.32,1618800009.0
2008-10-08 16:07:00,90.31,90.36,90.21,90.25,1618800009.0
2008-10-08 16:08:00,90.24,90.26,90.04,90.05,1618800009.0
2008-10-08 16:09:00,90.04,90.12,90.01,90.1,1618800009.0
2008-10-08 16:10:00,90.09,90.3,90.08,90.29,1618800009.0
2008-10-08 16:11:00,90.28,90.33,90.23,90.28,1618800009.0
2008-10-08 16:12:00,90.29,90.34,90.17,90.18,1618800009.0
2008-10-08 16:13:00,90.19,90.25,90.09,90.16,1618800009.0
2008-10-08 16:14:00,90.15,90.27,90.12,90.25,1618800009.0
2008-10-08 16:15:00,90.24,90.24,89.9,89.93,1618800009.0
2008-10-08 16:16:00,89.91,89.91,89.72,89.73,1618800009.0
2008-10-08 16:17:00,89.74,89.8,89.69,89.79,1618800009.0
2008-10-08 16:18:00,89.8,89.91,89.79,89.81,1618800009.0
2008-10-08 16:19:00,89.82,89.86,89.65,89.66,1618800009.0
2008-10-08 16:20:00,89.68,89.69,89.48,89.5,1618800009.0
2008-10-08 16:21:00,89.49,89.52,89.46,89.5,1618800009.0
2008-10-08 16:22:00,89.49,89.49,89.42,89.44,1618800009.0
2008-10-08 16:23:00,89.45,89.67,89.44,89.62,1618800009.0
2008-10-08 16:24:00,89.61,89.75,89.6,89.75,1618800009.0
2008-10-08 16:25:00,89.74,89.75,89.66,89.67,1618800009.0
2008-10-08 16:26:00,89.66,89.66,89.56,89.63,1618800009.0
2008-10-08 16:27:00,89.64,89.69,89.6,89.6,1618800009.0
2008-10-08 16:28:00,89.61,89.62,89.53,89.61,1618800009.0
2008-10-08 16:29:00,89.62,89.73,89.61,89.73,1618800009.0
2008-10-08 16:30:00,89.72,89.91,89.72,89.84,1618800009.0
2008-10-08 16:31:00,89.85,90.01,89.83,90.0,1618800009.0
2008-10-08 16:32:00,90.01,90.01,89.88,89.98,1618800009.0
2008-10-08 16:33:00,89.97,90.02,89.88,89.89,1618800009.0
2008-10-08 16:34:00,89.88,90.0,89.8,89.94,1618800009.0
2008-10-08 16:35:00,89.93,89.98,89.79,89.79,1618800009.0
2008-10-08 16:36:00,89.78,89.84,89.7,89.78,1618800009.0
2008-10-08 16:37:00,89.77,89.88,89.77,89.88,1618800009.0
2008-10-08 16:38:00,89.87,89.92,89.85,89.9,1618800009.0
2008-10-08 16:39:00,89.89,89.97,89.79,89.86,1618800009.0
2008-10-08 16:40:00,89.87,89.89,89.69,89.73,1618800009.0
2008-10-08 16:41:00,89.74,89.83,89.73,89.83,1618800009.0
2008-10-08 16:42:00,89.82,89.82,89.66,89.69,1618800009.0
2008-10-08 16:43:00,89.68,89.76,89.65,89.74,1618800009.0
2008-10-08 16:44:00,89.75,89.81,89.67,89.67,1618800009.0
2008-10-08 16:45:00,89.66,89.67,89.59,89.61,1618800009.0
2008-10-08 16:46:00,89.62,89.65,89.58,89.61,1618800009.0
2008-10-08 16:47:00,89.62,89.69,89.59,89.62,1618800009.0
2008-10-08 16:48:00,89.64,89.68,89.59,89.59,1618800009.0
2008-10-08 16:49:00,89.6,89.68,89.59,89.67,1618800009.0
2008-10-08 16:50:00,89.66,89.72,89.62,89.64,1618800009.0
2008-10-08 16:51:00,89.65,89.68,89.58,89.66,1618800009.0
2008-10-08 16:52:00,89.65,89.68,89.45,89.47,1618800009.0
2008-10-08 16:53:00,89.45,89.49,89.3,89.31,1618800009.0
2008-10-08 16:54:00,89.3,89.38,89.28,89.33,1618800009.0
2008-10-08 16:55:00,89.34,89.48,89.28,89.44,1618800009.0
2008-10-08 16:56:00,89.45,89.49,89.43,89.48,1618800009.0
2008-10-08 16:57:00,89.49,89.59,89.42,89.57,1618800009.0
2008-10-08 16:58:00,89.56,89.56,89.4,89.55,1618800009.0
2008-10-08 16:59:00,89.56,89.56,89.38,89.47,1618800009.0
2008-10-08 17:00:00,89.48,89.54,89.43,89.52,1618800009.0
2008-10-08 17:01:00,89.53,89.55,89.45,89.46,1618800009.0
2008-10-08 17:02:00,89.45,89.49,89.37,89.41,1618800009.0
2008-10-08 17:03:00,89.4,89.45,89.35,89.4,1618800009.0
2008-10-08 17:04:00,89.41,89.42,89.31,89.31,1618800009.0
2008-10-08 17:05:00,89.3,89.32,89.2,89.21,1618800009.0
2008-10-08 17:06:00,89.22,89.34,89.17,89.24,1618800009.0
2008-10-08 17:07:00,89.27,89.37,89.19,89.37,1618800009.0
2008-10-08 17:08:00,89.36,89.41,89.23,89.23,1618800009.0
2008-10-08 17:09:00,89.22,89.24,89.14,89.21,1618800009.0
2008-10-08 17:10:00,89.22,89.28,89.11,89.16,1618800009.0
2008-10-08 17:11:00,89.15,89.2,88.99,89.02,1618800009.0
2008-10-08 17:12:00,89.01,89.01,88.91,88.94,1618800009.0
2008-10-08 17:13:00,88.93,89.06,88.91,89.01,1618800009.0
2008-10-08 17:14:00,89.02,89.09,88.99,89.0,1618800009.0
2008-10-08 17:15:00,89.01,89.18,89.0,89.08,1618800009.0
2008-10-08 17:16:00,89.07,89.09,88.99,89.02,1618800009.0
2008-10-08 17:17:00,89.03,89.07,89.0,89.06,1618800009.0
2008-10-08 17:18:00,89.07,89.17,89.05,89.16,1618800009.0
2008-10-08 17:19:00,89.15,89.25,89.14,89.24,1618800009.0
2008-10-08 17:20:00,89.23,89.28,89.21,89.25,1618800009.0
2008-10-08 17:21:00,89.24,89.28,89.2,89.23,1618800009.0
2008-10-08 17:22:00,89.24,89.29,89.21,89.23,1618800009.0
2008-10-08 17:23:00,89.24,89.32,89.19,89.3,1618800009.0
2008-10-08 17:24:00,89.32,89.41,89.3,89.32,1618800009.0
2008-10-08 17:25:00,89.3,89.39,89.28,89.37,1618800009.0
2008-10-08 17:26:00,89.36,89.43,89.36,89.39,1618800009.0
2008-10-08 17:27:00,89.4,89.44,89.24,89.27,1618800009.0
2008-10-08 17:28:00,89.28,89.39,89.22,89.38,1618800009.0
2008-10-08 17:29:00,89.37,89.37,89.23,89.25,1618800009.0
2008-10-08 17:30:00,89.26,89.27,89.19,89.25,1618800009.0
2008-10-08 17:31:00,89.26,89.3,89.22,89.22,1618800009.0
2008-10-08 17:32:00,89.23,89.3,89.22,89.27,1618800009.0
2008-10-08 17:33:00,89.29,89.38,89.27,89.37,1618800009.0
2008-10-08 17:34:00,89.38,89.39,89.33,89.36,1618800009.0
2008-10-08 17:35:00,89.37,89.37,89.24,89.26,1618800009.0
2008-10-08 17:36:00,89.27,89.31,89.19,89.2,1618800009.0
2008-10-08 17:37:00,89.21,89.22,89.16,89.18,1618800009.0
2008-10-08 17:38:00,89.16,89.27,89.15,89.26,1618800009.0
2008-10-08 17:39:00,89.27,89.35,89.25,89.27,1618800009.0
2008-10-08 17:40:00,89.26,89.32,89.25,89.28,1618800009.0
2008-10-08 17:41:00,89.26,89.28,89.18,89.19,1618800009.0
2008-10-08 17:42:00,89.2,89.21,89.15,89.16,1618800009.0
2008-10-08 17:43:00,89.15,89.15,89.0,89.0,1618800009.0
2008-10-08 17:44:00,88.98,89.04,88.91,89.04,1618800009.0
2008-10-08 17:45:00,89.03,89.03,88.9,88.95,1618800009.0
2008-10-08 17:46:00,88.94,89.02,88.93,88.97,1618800009.0
2008-10-08 17:47:00,88.96,89.1,88.96,89.1,1618800009.0
2008-10-08 17:48:00,89.12,89.13,89.05,89.06,1618800009.0
2008-10-08 17:49:00,89.07,89.1,89.04,89.08,1618800009.0
2008-10-08 17:50:00,89.09,89.09,88.99,89.01,1618800009.0
2008-10-08 17:51:00,89.02,89.07,88.95,88.97,1618800009.0
2008-10-08 17:52:00,88.96,89.02,88.94,89.02,1618800009.0
2008-10-08 17:53:00,89.0,89.02,88.98,88.98,1618800009.0
2008-10-08 17:54:00,88.97,89.0,88.95,88.97,1618800009.0
2008-10-08 17:55:00,88.96,88.97,88.84,88.85,1618800009.0
2008-10-08 17:56:00,88.84,88.85,88.7,88.78,1618800009.0
2008-10-08 17:57:00,88.77,88.81,88.68,88.75,1618800009.0
2008-10-08 17:58:00,88.76,88.78,88.62,88.63,1618800009.0
2008-10-08 17:59:00,88.62,88.68,88.5,88.65,1618800009.0
2008-10-08 18:00:00,88.66,88.68,88.57,88.6,1618800009.0
2008-10-08 18:01:00,88.61,88.75,88.6,88.75,1618800009.0
2008-10-08 18:02:00,88.74,88.77,88.72,88.72,1618800009.0
2008-10-08 18:03:00,88.73,88.78,88.69,88.72,1618800009.0
2008-10-08 18:04:00,88.73,88.82,88.73,88.79,1618800009.0
2008-10-08 18:05:00,88.8,88.82,88.76,88.8,1618800009.0
2008-10-08 18:06:00,88.81,88.87,88.8,88.83,1618800009.0
2008-10-08 18:07:00,88.84,88.84,88.66,88.68,1618800009.0
2008-10-08 18:08:00,88.67,88.69,88.61,88.65,1618800009.0
2008-10-08 18:09:00,88.64,88.66,88.43,88.47,1618800009.0
2008-10-08 18:10:00,88.48,88.49,88.33,88.35,1618800009.0
2008-10-08 18:11:00,88.34,88.49,88.34,88.48,1618800009.0
2008-10-08 18:12:00,88.49,88.53,88.46,88.47,1618800009.0
2008-10-08 18:13:00,88.48,88.53,88.46,88.52,1618800009.0
2008-10-08 18:14:00,88.54,88.64,88.51,88.63,1618800009.0
2008-10-08 18:15:00,88.64,88.68,88.58,88.67,1618800009.0
2008-10-08 18:16:00,88.68,88.71,88.64,88.71,1618800009.0
2008-10-08 18:17:00,88.7,88.83,88.66,88.77,1618800009.0
2008-10-08 18:18:00,88.78,88.84,88.75,88.81,1618800009.0
2008-10-08 18:19:00,88.8,88.87,88.8,88.84,1618800009.0
2008-10-08 18:20:00,88.85,88.85,88.79,88.79,1618800009.0
2008-10-08 18:21:00,88.8,88.85,88.8,88.85,1618800009.0
2008-10-08 18:22:00,88.86,88.86,88.79,88.79,1618800009.0
2008-10-08 18:23:00,88.78,88.79,88.72,88.72,1618800009.0
2008-10-08 18:24:00,88.71,88.73,88.69,88.69,1618800009.0
2008-10-08 18:25:00,88.68,88.69,88.65,88.66,1618800009.0
2008-10-08 18:26:00,88.65,88.68,88.61,88.65,1618800009.0
2008-10-08 18:27:00,88.64,88.67,88.54,88.55,1618800009.0
2008-10-08 18:28:00,88.54,88.54,88.46,88.5,1618800009.0
2008-10-08 18:29:00,88.49,88.55,88.49,88.49,1618800009.0
2008-10-08 18:30:00,88.5,88.5,88.41,88.44,1618800009.0
2008-10-08 18:31:00,88.45,88.62,88.45,88.56,1618800009.0
2008-10-08 18:32:00,88.59,88.64,88.57,88.64,1618800009.0
2008-10-08 18:33:00,88.63,88.75,88.63,88.68,1618800009.0
2008-10-08 18:34:00,88.67,88.68,88.64,88.68,1618800009.0
2008-10-08 18:35:00,88.69,88.69,88.55,88.61,1618800009.0
2008-10-08 18:36:00,88.6,88.67,88.58,88.66,1618800009.0
2008-10-08 18:37:00,88.67,88.69,88.65,88.67,1618800009.0
2008-10-08 18:38:00,88.68,88.69,88.61,88.66,1618800009.0
2008-10-08 18:39:00,88.65,88.67,88.6,88.6,1618800009.0
2008-10-08 18:40:00,88.61,88.7,88.6,88.7,1618800009.0
2008-10-08 18:41:00,88.69,88.74,88.69,88.74,1618800009.0
2008-10-08 18:42:00,88.73,88.8,88.72,88.78,1618800009.0
2008-10-08 18:43:00,88.76,88.76,88.69,88.72,1618800009.0
2008-10-08 18:44:00,88.71,88.71,88.63,88.66,1618800009.0
2008-10-08 18:45:00,88.65,88.65,88.54,88.55,1618800009.0
2008-10-08 18:46:00,88.54,88.55,88.47,88.49,1618800009.0
2008-10-08 18:47:00,88.5,88.54,88.48,88.53,1618800009.0
2008-10-08 18:48:00,88.54,88.62,88.53,88.61,1618800009.0
2008-10-08 18:49:00,88.62,88.65,88.6,88.61,1618800009.0
2008-10-08 18:50:00,88.62,88.62,88.56,88.58,1618800009.0
2008-10-08 18:51:00,88.59,88.64,88.53,88.59,1618800009.0
2008-10-08 18:52:00,88.58,88.59,88.54,88.55,1618800009.0
2008-10-08 18:53:00,88.54,88.57,88.52,88.54,1618800009.0
2008-10-08 18:54:00,88.55,88.58,88.51,88.58,1618800009.0
2008-10-08 18:55:00,88.56,88.62,88.56,88.6,1618800009.0
2008-10-08 18:56:00,88.61,88.63,88.57,88.58,1618800009.0
2008-10-08 18:57:00,88.59,88.6,88.47,88.5,1618800009.0
2008-10-08 18:58:00,88.51,88.53,88.48,88.53,1618800009.0
2008-10-08 18:59:00,88.54,88.63,88.54,88.6,1618800009.0
2008-10-08 19:00:00,88.61,88.74,88.6,88.73,1618800009.0
2008-10-08 19:01:00,88.72,88.78,88.68,88.77,1618800009.0
2008-10-08 19:02:00,88.78,88.87,88.76,88.85,1618800009.0
2008-10-08 19:03:00,88.86,89.01,88.82,88.99,1618800009.0
2008-10-08 19:04:00,88.98,89.05,88.9,88.96,1618800009.0
2008-10-08 19:05:00,88.95,88.95,88.89,88.91,1618800009.0
2008-10-08 19:06:00,88.9,89.06,88.9,89.04,1618800009.0
2008-10-08 19:07:00,89.03,89.04,88.91,88.92,1618800009.0
2008-10-08 19:08:00,88.91,88.94,88.87,88.92,1618800009.0
2008-10-08 19:09:00,88.93,89.07,88.92,89.06,1618800009.0
2008-10-08 19:10:00,89.05,89.19,89.02,89.12,1618800009.0
2008-10-08 19:11:00,89.14,89.14,89.06,89.07,1618800009.0
2008-10-08 19:12:00,89.08,89.15,89.0,89.11,1618800009.0
2008-10-08 19:13:00,89.09,89.18,89.0,89.18,1618800009.0
2008-10-08 19:14:00,89.17,89.22,89.12,89.21,1618800009.0
2008-10-08 19:15:00,89.2,89.32,89.2,89.26,1618800009.0
2008-10-08 19:16:00,89.23,89.25,89.15,89.15,1618800009.0
2008-10-08 19:17:00,89.14,89.21,89.1,89.17,1618800009.0
2008-10-08 19:18:00,89.15,89.32,89.15,89.3,1618800009.0
2008-10-08 19:19:00,89.31,89.36,89.25,89.31,1618800009.0
2008-10-08 19:20:00,89.32,89.47,89.28,89.4,1618800009.0
2008-10-08 19:21:00,89.41,89.45,89.37,89.39,1618800009.0
2008-10-08 19:22:00,89.38,89.45,89.38,89.43,1618800009.0
2008-10-08 19:23:00,89.44,89.49,89.39,89.46,1618800009.0
2008-10-08 19:24:00,89.47,89.47,89.35,89.36,1618800009.0
2008-10-08 19:25:00,89.38,89.4,89.33,89.37,1618800009.0
2008-10-08 19:26:00,89.38,89.38,89.24,89.28,1618800009.0
2008-10-08 19:27:00,89.27,89.31,89.27,89.3,1618800009.0
2008-10-08 19:28:00,89.29,89.36,89.29,89.35,1618800009.0
2008-10-08 19:29:00,89.34,89.38,89.28,89.3,1618800009.0
2008-10-08 19:30:00,89.29,89.3,89.22,89.27,1618800009.0
2008-10-08 19:31:00,89.28,89.33,89.25,89.3,1618800009.0
2008-10-08 19:32:00,89.31,89.31,89.26,89.3,1618800009.0
2008-10-08 19:33:00,89.31,89.35,89.27,89.34,1618800009.0
2008-10-08 19:34:00,89.33,89.36,89.3,89.32,1618800009.0
2008-10-08 19:35:00,89.31,89.46,89.31,89.4,1618800009.0
2008-10-08 19:36:00,89.41,89.41,89.33,89.39,1618800009.0
2008-10-08 19:37:00,89.38,89.43,89.37,89.43,1618800009.0
2008-10-08 19:38:00,89.44,89.46,89.4,89.41,1618800009.0
2008-10-08 19:39:00,89.4,89.4,89.3,89.32,1618800009.0
2008-10-08 19:40:00,89.31,89.42,89.29,89.35,1618800009.0
2008-10-08 19:41:00,89.34,89.39,89.32,89.34,1618800009.0
2008-10-08 19:42:00,89.33,89.36,89.23,89.24,1618800009.0
2008-10-08 19:43:00,89.23,89.34,89.21,89.34,1618800009.0
2008-10-08 19:44:00,89.33,89.4,89.32,89.39,1618800009.0
2008-10-08 19:45:00,89.38,89.41,89.2,89.26,1618800009.0
2008-10-08 19:46:00,89.25,89.34,89.24,89.34,1618800009.0
2008-10-08 19:47:00,89.33,89.34,89.21,89.25,1618800009.0
2008-10-08 19:48:00,89.26,89.3,89.24,89.28,1618800009.0
2008-10-08 19:49:00,89.29,89.3,89.25,89.25,1618800009.0
2008-10-08 19:50:00,89.26,89.26,89.21,89.23,1618800009.0
2008-10-08 19:51:00,89.24,89.3,89.22,89.28,1618800009.0
2008-10-08 19:52:00,89.29,89.36,89.29,89.35,1618800009.0
2008-10-08 19:53:00,89.36,89.47,89.36,89.46,1618800009.0
2008-10-08 19:54:00,89.45,89.61,89.45,89.61,1618800009.0
2008-10-08 19:55:00,89.59,89.61,89.56,89.6,1618800009.0
2008-10-08 19:56:00,89.62,89.63,89.58,89.6,1618800009.0
2008-10-08 19:57:00,89.59,89.59,89.49,89.54,1618800009.0
2008-10-08 19:58:00,89.55,89.57,89.52,89.56,1618800009.0
2008-10-08 19:59:00,89.55,89.69,89.52,89.64,1618800009.0
2008-10-08 20:00:00,89.63,89.64,89.41,89.43,1618800009.0
2008-10-08 20:01:00,89.41,89.51,89.41,89.49,1618800009.0
2008-10-08 20:02:00,89.48,89.48,89.44,89.46,1618800009.0
2008-10-08 20:03:00,89.47,89.61,89.41,89.58,1618800009.0
2008-10-08 20:04:00,89.57,89.69,89.57,89.65,1618800009.0
2008-10-08 20:05:00,89.64,89.7,89.6,89.62,1618800009.0
2008-10-08 20:06:00,89.63,89.63,89.52,89.54,1618800009.0
2008-10-08 20:07:00,89.55,89.58,89.52,89.54,1618800009.0
2008-10-08 20:08:00,89.55,89.55,89.36,89.38,1618800009.0
2008-10-08 20:09:00,89.4,89.44,89.32,89.44,1618800009.0
2008-10-08 20:10:00,89.46,89.46,89.37,89.37,1618800009.0
2008-10-08 20:11:00,89.39,89.43,89.28,89.32,1618800009.0
2008-10-08 20:12:00,89.3,89.36,89.28,89.32,1618800009.0
2008-10-08 20:13:00,89.33,89.38,89.3,89.38,1618800009.0
2008-10-08 20:14:00,89.37,89.39,89.34,89.36,1618800009.0
2008-10-08 20:15:00,89.37,89.4,89.35,89.35,1618800009.0
2008-10-08 20:16:00,89.36,89.39,89.35,89.36,1618800009.0
2008-10-08 20:17:00,89.35,89.39,89.35,89.38,1618800009.0
2008-10-08 20:18:00,89.37,89.38,89.33,89.33,1618800009.0
2008-10-08 20:19:00,89.35,89.36,89.3,89.35,1618800009.0
2008-10-08 20:20:00,89.34,89.38,89.33,89.36,1618800009.0
2008-10-08 20:21:00,89.37,89.47,89.36,89.43,1618800009.0
2008-10-08 20:22:00,89.42,89.47,89.41,89.42,1618800009.0
2008-10-08 20:23:00,89.43,89.52,89.4,89.48,1618800009.0
2008-10-08 20:24:00,89.47,89.52,89.45,89.46,1618800009.0
2008-10-08 20:25:00,89.47,89.51,89.46,89.5,1618800009.0
2008-10-08 20:26:00,89.49,89.53,89.47,89.53,1618800009.0
2008-10-08 20:27:00,89.54,89.56,89.38,89.38,1618800009.0
2008-10-08 20:28:00,89.37,89.38,89.33,89.37,1618800009.0
2008-10-08 20:29:00,89.36,89.46,89.34,89.41,1618800009.0
2008-10-08 20:30:00,89.42,89.48,89.4,89.46,1618800009.0
2008-10-08 20:31:00,89.47,89.47,89.42,89.44,1618800009.0
2008-10-08 20:32:00,89.45,89.45,89.38,89.43,1618800009.0
2008-10-08 20:33:00,89.42,89.47,89.41,89.41,1618800009.0
2008-10-08 20:34:00,89.4,89.4,89.27,89.38,1618800009.0
2008-10-08 20:35:00,89.37,89.38,89.27,89.28,1618800009.0
2008-10-08 20:36:00,89.27,89.33,89.24,89.33,1618800009.0
2008-10-08 20:37:00,89.34,89.39,89.34,89.38,1618800009.0
2008-10-08 20:38:00,89.4,89.42,89.32,89.33,1618800009.0
2008-10-08 20:39:00,89.31,89.35,89.25,89.28,1618800009.0
2008-10-08 20:40:00,89.27,89.29,89.26,89.28,1618800009.0
2008-10-08 20:41:00,89.29,89.29,89.22,89.25,1618800009.0
2008-10-08 20:42:00,89.28,89.29,89.23,89.24,1618800009.0
2008-10-08 20:43:00,89.27,89.27,89.1,89.14,1618800009.0
2008-10-08 20:44:00,89.15,89.21,89.13,89.18,1618800009.0
2008-10-08 20:45:00,89.19,89.2,89.16,89.18,1618800009.0
2008-10-08 20:46:00,89.19,89.23,89.18,89.22,1618800009.0
2008-10-08 20:47:00,89.21,89.26,89.16,89.24,1618800009.0
2008-10-08 20:48:00,89.25,89.25,89.12,89.14,1618800009.0
2008-10-08 20:49:00,89.13,89.16,89.08,89.14,1618800009.0
2008-10-08 20:50:00,89.15,89.24,89.13,89.22,1618800009.0
2008-10-08 20:51:00,89.23,89.29,89.21,89.29,1618800009.0
2008-10-08 20:52:00,89.3,89.3,89.27,89.27,1618800009.0
2008-10-08 20:53:00,89.26,89.27,89.23,89.26,1618800009.0
2008-10-08 20:54:00,89.25,89.28,89.22,89.24,1618800009.0
2008-10-08 20:55:00,89.25,89.35,89.23,89.32,1618800009.0
2008-10-08 20:56:00,89.31,89.31,89.27,89.28,1618800009.0
2008-10-08 20:57:00,89.27,89.35,89.27,89.35,1618800009.0
2008-10-08 20:58:00,89.34,89.38,89.28,89.32,1618800009.0
2008-10-08 20:59:00,89.31,89.33,89.25,89.28,1618800009.0
2008-10-08 21:00:00,89.29,89.33,89.24,89.26,1618800009.0
2008-10-08 21:01:00,89.25,89.28,89.24,89.26,1618800009.0
2008-10-08 21:02:00,89.25,89.29,89.24,89.26,1618800009.0
2008-10-08 21:03:00,89.27,89.27,89.19,89.25,1618800009.0
2008-10-08 21:04:00,89.24,89.29,89.16,89.26,1618800009.0
2008-10-08 21:05:00,89.27,89.3,89.24,89.28,1618800009.0
2008-10-08 21:06:00,89.27,89.29,89.23,89.26,1618800009.0
2008-10-08 21:07:00,89.24,89.28,89.19,89.19,1618800009.0
2008-10-08 21:08:00,89.18,89.24,89.17,89.24,1618800009.0
2008-10-08 21:09:00,89.23,89.24,89.19,89.19,1618800009.0
2008-10-08 21:10:00,89.2,89.2,89.13,89.18,1618800009.0
2008-10-08 21:11:00,89.17,89.29,89.16,89.29,1618800009.0
2008-10-08 21:12:00,89.31,89.32,89.21,89.21,1618800009.0
2008-10-08 21:13:00,89.19,89.32,89.15,89.3,1618800009.0
2008-10-08 21:14:00,89.28,89.32,89.24,89.25,1618800009.0
2008-10-08 21:15:00,89.27,89.28,89.17,89.24,1618800009.0
2008-10-08 21:16:00,89.25,89.35,89.23,89.33,1618800009.0
2008-10-08 21:17:00,89.34,89.37,89.31,89.34,1618800009.0
2008-10-08 21:18:00,89.33,89.38,89.31,89.38,1618800009.0
2008-10-08 21:19:00,89.37,89.51,89.36,89.45,1618800009.0
2008-10-08 21:20:00,89.46,89.48,89.37,89.38,1618800009.0
2008-10-08 21:21:00,89.4,89.43,89.36,89.43,1618800009.0
2008-10-08 21:22:00,89.44,89.48,89.38,89.45,1618800009.0
2008-10-08 21:23:00,89.46,89.49,89.41,89.49,1618800009.0
2008-10-08 21:24:00,89.48,89.49,89.41,89.43,1618800009.0
2008-10-08 21:25:00,89.44,89.5,89.43,89.45,1618800009.0
2008-10-08 21:26:00,89.44,89.45,89.4,89.4,1618800009.0
2008-10-08 21:27:00,89.39,89.48,89.39,89.47,1618800009.0
2008-10-08 21:28:00,89.46,89.48,89.31,89.36,1618800009.0
2008-10-08 21:29:00,89.35,89.41,89.3,89.34,1618800009.0
2008-10-08 21:30:00,89.33,89.45,89.32,89.42,1618800009.0
2008-10-08 21:31:00,89.43,89.45,89.34,89.35,1618800009.0
2008-10-08 21:32:00,89.36,89.38,89.32,89.34,1618800009.0
2008-10-08 21:33:00,89.33,89.39,89.33,89.35,1618800009.0
2008-10-08 21:34:00,89.37,89.42,89.33,89.33,1618800009.0
2008-10-08 21:35:00,89.34,89.36,89.3,89.35,1618800009.0
2008-10-08 21:36:00,89.34,89.38,89.32,89.34,1618800009.0
2008-10-08 21:37:00,89.33,89.34,89.32,89.32,1618800009.0
2008-10-08 21:38:00,89.33,89.33,89.29,89.29,1618800009.0
2008-10-08 21:39:00,89.28,89.29,89.2,89.2,1618800009.0
2008-10-08 21:40:00,89.21,89.23,89.11,89.13,1618800009.0
2008-10-08 21:41:00,89.14,89.17,89.05,89.07,1618800009.0
2008-10-08 21:42:00,89.06,89.06,89.0,89.06,1618800009.0
2008-10-08 21:43:00,89.05,89.12,89.05,89.1,1618800009.0
2008-10-08 21:44:00,89.11,89.15,89.09,89.11,1618800009.0
2008-10-08 21:45:00,89.1,89.13,89.06,89.07,1618800009.0
2008-10-08 21:46:00,89.08,89.08,89.03,89.04,1618800009.0
2008-10-08 21:47:00,89.03,89.03,88.97,89.0,1618800009.0
2008-10-08 21:48:00,89.01,89.01,88.96,88.97,1618800009.0
2008-10-08 21:49:00,88.96,88.96,88.89,88.91,1618800009.0
2008-10-08 21:50:00,88.92,88.95,88.9,88.92,1618800009.0
2008-10-08 21:51:00,88.93,88.94,88.91,88.92,1618800009.0
2008-10-08 21:52:00,88.91,88.92,88.87,88.9,1618800009.0
2008-10-08 21:53:00,88.89,88.95,88.86,88.91,1618800009.0
2008-10-08 21:54:00,88.9,88.94,88.88,88.93,1618800009.0
2008-10-08 21:55:00,88.92,88.93,88.89,88.91,1618800009.0
2008-10-08 21:56:00,88.92,88.95,88.92,88.94,1618800009.0
2008-10-08 21:57:00,88.93,88.935,88.885,88.91,1618800009.0
2008-10-08 21:58:00,88.91,88.92,88.85,88.88,570800004.0
2008-10-08 21:59:00,88.87,88.9,88.85,88.9,570800004.0
2008-10-08 22:00:00,88.89,88.93,88.87,88.89,570800004.0
2008-10-08 22:01:00,88.9,88.9,88.86,88.89,570800004.0
2008-10-08 22:02:00,88.89,88.89,88.865,88.875,570800004.0
2008-10-08 22:03:00,88.875,88.88,88.845,88.855,1784599997.0
2008-10-08 22:04:00,88.845,88.87,88.83,88.855,1898199991.0
2008-10-08 22:05:00,88.86,88.89,88.85,88.87,511200006.0
2008-10-08 22:06:00,88.86,88.87,88.8,88.87,511200006.0
2008-10-08 22:07:00,88.86,88.89,88.85,88.89,511200006.0
2008-10-08 22:08:00,88.88,88.88,88.85,88.87,511200006.0
2008-10-08 22:09:00,88.86,88.88,88.86,88.875,511200006.0
2008-10-08 22:10:00,88.875,88.875,88.855,88.855,470399997.0
2008-10-08 22:11:00,88.865,88.885,88.855,88.87,1129599992.0
2008-10-08 22:12:00,88.89,88.91,88.89,88.9,1785100020.0
2008-10-08 22:13:00,88.91,88.91,88.85,88.91,1785100020.0
2008-10-08 22:14:00,88.9,88.93,88.88,88.89,1785100020.0
2008-10-08 22:15:00,88.88,88.91,88.86,88.91,1785100020.0
2008-10-08 22:16:00,88.9,88.92,88.84,88.85,1785100020.0
2008-10-08 22:17:00,88.84,88.84,88.75,88.78,1785100020.0
2008-10-08 22:18:00,88.77,88.77,88.73,88.74,1785100020.0
2008-10-08 22:19:00,88.74,88.745,88.71,88.73,1785100020.0
2008-10-08 22:20:00,88.73,88.76,88.72,88.75,2102299981.0
2008-10-08 22:21:00,88.74,88.75,88.66,88.72,2102299981.0
2008-10-08 22:22:00,88.705,88.785,88.7,88.76,2102299981.0
2008-10-08 22:23:00,88.78,88.79,88.72,88.75,1583600010.0
2008-10-08 22:24:00,88.76,88.78,88.73,88.77,1583600010.0
2008-10-08 22:25:00,88.76,88.8,88.76,88.78,1583600010.0
2008-10-08 22:26:00,88.77,88.77,88.74,88.76,1583600010.0
2008-10-08 22:27:00,88.74,88.8,88.74,88.78,1583600010.0
2008-10-08 22:28:00,88.77,88.82,88.73,88.76,1583600010.0
2008-10-08 22:29:00,88.74,88.76,88.73,88.75,1583600010.0
2008-10-08 22:30:00,88.745,88.815,88.735,88.8,1583600010.0
2008-10-08 22:31:00,88.81,88.81,88.67,88.72,1639600026.0
2008-10-08 22:32:00,88.73,88.75,88.72,88.73,1639600026.0
2008-10-08 22:33:00,88.74,88.81,88.73,88.79,1639600026.0
2008-10-08 22:34:00,88.81,88.81,88.69,88.72,1639600026.0
2008-10-08 22:35:00,88.7,88.72,88.64,88.65,1639600026.0
2008-10-08 22:36:00,88.66,88.66,88.57,88.62,1639600026.0
2008-10-08 22:37:00,88.6,88.625,88.565,88.57,1639600026.0
2008-10-08 22:38:00,88.61,88.62,88.52,88.53,2092200004.0
2008-10-08 22:39:00,88.54,88.55,88.5,88.5,2092200004.0
2008-10-08 22:40:00,88.51,88.51,88.47,88.48,2092200004.0
2008-10-08 22:41:00,88.45,88.45,88.39,88.39,2092200004.0
2008-10-08 22:42:00,88.41,88.41,88.3,88.31,2092200004.0
2008-10-08 22:43:00,88.29,88.37,88.29,88.34,2092200004.0
2008-10-08 22:44:00,88.345,88.415,88.345,88.415,1155199982.0
2008-10-08 22:45:00,88.415,88.425,88.4,88.405,1188599993.0
2008-10-08 22:46:00,88.405,88.41,88.4,88.4,1818600000.0
2008-10-08 22:47:00,88.4,88.425,88.4,88.415,816399992.0
2008-10-08 22:48:00,88.415,88.415,88.4,88.4,1505599970.0
2008-10-08 22:49:00,88.4,88.4,88.4,88.4,879200003.0
2008-10-08 22:50:00,88.33,88.38,88.31,88.35,1915000016.0
2008-10-08 22:51:00,88.35,88.35,88.29,88.29,1915000016.0
2008-10-08 22:52:00,88.285,88.295,88.28,88.295,428600001.0
2008-10-08 22:53:00,88.29,88.33,88.26,88.26,1242600001.0
2008-10-08 22:54:00,88.27,88.305,88.26,88.27,1242600001.0
2008-10-08 22:55:00,88.27,88.3,88.18,88.19,38599998.0
2008-10-08 22:56:00,88.17,88.22,88.14,88.17,38599998.0
2008-10-08 22:57:00,88.18,88.21,88.08,88.09,38599998.0
2008-10-08 22:58:00,88.12,88.12,87.92,87.94,38599998.0
2008-10-08 22:59:00,87.91,87.93,87.85,87.85,38599998.0
2008-10-08 23:00:00,87.84,87.84,87.84,87.84,38599998.0
2008-10-08 23:01:00,87.62,87.62,87.62,87.62,202500000.0
2008-10-08 23:02:00,87.62,87.64,87.62,87.64,998300014.0
2008-10-08 23:03:00,87.65,87.65,87.63,87.64,394800004.0
2008-10-08 23:04:00,87.64,87.76,87.64,87.74,1843400012.0
2008-10-08 23:05:00,87.695,87.74,87.645,87.645,656099995.0
2008-10-08 23:06:00,87.66,87.67,87.565,87.565,668799986.0
2008-10-08 23:07:00,87.565,87.64,87.565,87.6,745999995.0
2008-10-08 23:08:00,87.605,87.685,87.6,87.685,70000001.0
2008-10-08 23:09:00,87.685,87.705,87.67,87.705,149000002.0
2008-10-08 23:10:00,87.705,87.75,87.66,87.74,276600003.0
2008-10-08 23:11:00,87.74,87.785,87.74,87.78,211200000.0
2008-10-08 23:12:00,87.76,87.79,87.735,87.79,199200000.0
2008-10-08 23:13:00,87.79,87.805,87.67,87.705,148800001.0
2008-10-08 23:14:00,87.89,87.99,87.89,87.99,881200008.0
2008-10-08 23:15:00,87.945,87.965,87.86,87.86,881200008.0
2008-10-08 23:16:00,87.86,87.875,87.835,87.87,134800000.0
2008-10-08 23:17:00,87.875,87.875,87.82,87.835,144000002.0
2008-10-08 23:18:00,87.835,87.855,87.835,87.835,76800000.0
2008-10-08 23:19:00,87.85,87.855,87.825,87.855,36400000.0
2008-10-08 23:20:00,87.855,87.86,87.82,87.835,86800000.0
2008-10-08 23:21:00,87.835,87.88,87.835,87.875,380200002.0
2008-10-08 23:22:00,87.865,87.91,87.85,87.905,1724400018.0
2008-10-08 23:23:00,87.91,87.975,87.91,87.975,276000006.0
2008-10-08 23:24:00,87.975,87.975,87.96,87.975,852800004.0
2008-10-08 23:25:00,88.03,88.05,87.96,87.99,2138699989.0
2008-10-08 23:26:00,87.885,87.91,87.885,87.89,2138699989.0
2008-10-08 23:27:00,87.89,87.9,87.88,87.9,745399994.0
2008-10-08 23:28:00,87.9,87.96,87.885,87.91,1124599999.0
2008-10-08 23:29:00,87.93,87.94,87.93,87.93,193600002.0
2008-10-08 23:30:00,87.945,87.945,87.92,87.93,296599998.0
2008-10-08 23:31:00,87.97,88.02,87.96,88.02,1035700012.0
2008-10-08 23:32:00,87.94,87.94,87.93,87.93,1035700012.0
2008-10-08 23:33:00,87.98,88.0,87.98,88.0,41600000.0
2008-10-08 23:34:00,87.99,88.04,87.99,88.0,41600000.0
2008-10-08 23:35:00,87.945,87.97,87.945,87.96,41600000.0
2008-10-08 23:36:00,87.88,87.89,87.87,87.87,1588999991.0
2008-10-08 23:37:00,87.95,87.95,87.765,87.765,136400003.0
2008-10-08 23:38:00,87.805,87.94,87.8,87.805,146000002.0
2008-10-08 23:39:00,87.82,87.94,87.735,87.74,149200003.0
2008-10-08 23:40:00,87.755,87.91,87.74,87.9,656700007.0
2008-10-08 23:41:00,87.9,87.91,87.73,87.89,1508299969.0
2008-10-08 23:42:00,87.89,87.89,87.89,87.89,1180800002.0
2008-10-08 23:43:00,87.87,87.88,87.84,87.87,1851400009.0
2008-10-08 23:44:00,87.88,88.0,87.84,87.96,1851400009.0
2008-10-08 23:45:00,87.95,88.01,87.95,88.01,1851400009.0
2008-10-08 23:46:00,88.0,88.03,87.95,87.98,1851400009.0
2008-10-08 23:47:00,87.93,87.94,87.92,87.92,1851400009.0
2008-10-08 23:48:00,88.01,88.12,88.01,88.08,1034700009.0
2008-10-08 23:49:00,88.06,88.09,87.95,87.96,1034700009.0
2008-10-08 23:50:00,87.895,87.94,87.87,87.93,1034700009.0
2008-10-08 23:51:00,87.935,87.935,87.93,87.93,1345099992.0
2008-10-08 23:52:00,88.02,88.06,88.02,88.03,1022599998.0
2008-10-08 23:53:00,88.04,88.05,88.03,88.05,1022599998.0
2008-10-08 23:54:00,88.02,88.07,88.02,88.07,1022599998.0
2008-10-08 23:55:00,88.06,88.07,88.0,88.05,1022599998.0
2008-10-08 23:56:00,87.99,88.01,87.975,87.975,1022599998.0
2008-10-08 23:57:00,87.965,87.965,87.94,87.94,228799997.0
2008-10-08 23:58:00,87.95,87.95,87.95,87.95,12200000.0
2008-10-08 23:59:00,87.955,87.975,87.955,87.965,48800000.0
2008-10-09 00:00:00,88.03,88.04,88.03,88.03,61000000.0
2008-10-09 00:01:00,88.07,88.11,88.015,88.11,318000000.0
2008-10-09 00:02:00,88.13,88.17,88.1,88.12,1480999970.0
2008-10-09 00:03:00,88.08,88.125,88.08,88.11,1480999970.0
2008-10-09 00:04:00,88.16,88.16,88.13,88.15,639199994.0
2008-10-09 00:05:00,88.07,88.19,88.07,88.19,639199994.0
2008-10-09 00:06:00,88.185,88.205,88.17,88.205,437600008.0
2008-10-09 00:07:00,88.215,88.265,88.195,88.265,1159000010.0
2008-10-09 00:08:00,88.31,88.41,88.3,88.39,2026000021.0
2008-10-09 00:09:00,88.37,88.41,88.36,88.38,2026000021.0
2008-10-09 00:10:00,88.39,88.4,88.37,88.39,2026000021.0
2008-10-09 00:11:00,88.41,88.41,88.32,88.32,2026000021.0
2008-10-09 00:12:00,88.32,88.34,88.32,88.32,2026000021.0
2008-10-09 00:13:00,88.32,88.32,88.32,88.32,748799986.0
2008-10-09 00:14:00,88.32,88.32,88.19,88.225,1569999974.0
2008-10-09 00:15:00,88.225,88.235,88.215,88.225,120399999.0
2008-10-09 00:16:00,88.225,88.24,88.22,88.24,1219000005.0
2008-10-09 00:17:00,88.245,88.245,88.23,88.235,974799984.0
2008-10-09 00:18:00,88.3,88.35,88.28,88.31,1776700020.0
2008-10-09 00:19:00,88.26,88.3,88.26,88.3,1776700020.0
2008-10-09 00:20:00,88.31,88.34,88.3,88.32,1622399994.0
2008-10-09 00:21:00,88.19,88.295,88.18,88.2,1622399994.0
2008-10-09 00:22:00,88.34,88.38,88.31,88.33,1441699998.0
2008-10-09 00:23:00,88.31,88.32,88.25,88.29,1441699998.0
2008-10-09 00:24:00,88.22,88.25,88.21,88.21,1441699998.0
2008-10-09 00:25:00,88.27,88.32,88.27,88.29,1575600004.0
2008-10-09 00:26:00,88.3,88.3,88.25,88.27,1575600004.0
2008-10-09 00:27:00,88.26,88.28,88.25,88.27,1575600004.0
2008-10-09 00:28:00,88.26,88.28,88.18,88.18,1575600004.0
2008-10-09 00:29:00,88.19,88.2,88.12,88.12,1575600004.0
2008-10-09 00:30:00,88.14,88.14,88.04,88.06,1575600004.0
2008-10-09 00:31:00,88.075,88.08,88.06,88.06,522400001.0
2008-10-09 00:32:00,88.02,88.06,87.92,88.0,664400006.0
2008-10-09 00:33:00,87.99,88.0,87.96,87.99,664400006.0
2008-10-09 00:34:00,87.91,87.99,87.91,87.985,664400006.0
2008-10-09 00:35:00,88.02,88.06,88.01,88.04,1244800018.0
2008-10-09 00:36:00,88.0,88.005,87.995,88.0,1244800018.0
2008-10-09 00:37:00,88.03,88.06,88.01,88.03,1828400009.0
2008-10-09 00:38:00,88.04,88.06,88.04,88.05,1828400009.0
2008-10-09 00:39:00,88.025,88.075,88.025,88.075,1828400009.0
2008-10-09 00:40:00,88.12,88.21,88.12,88.18,679000002.0
2008-10-09 00:41:00,88.19,88.31,88.19,88.31,679000002.0
2008-10-09 00:42:00,88.28,88.28,88.26,88.27,679000002.0
2008-10-09 00:43:00,88.29,88.3,88.22,88.26,1259699982.0
2008-10-09 00:44:00,88.27,88.28,88.22,88.26,1259699982.0
2008-10-09 00:45:00,88.27,88.27,88.2,88.2,1259699982.0
2008-10-09 00:46:00,88.22,88.22,88.22,88.22,1259699982.0
2008-10-09 00:47:00,88.2,88.21,88.19,88.2,467399994.0
2008-10-09 00:48:00,88.22,88.25,88.2,88.25,467399994.0
2008-10-09 00:49:00,88.22,88.22,88.22,88.22,467399994.0
2008-10-09 00:50:00,88.21,88.26,88.18,88.24,743400009.0
2008-10-09 00:51:00,88.23,88.24,88.2,88.21,743400009.0
2008-10-09 00:52:00,88.19,88.22,88.18,88.2,743400009.0
2008-10-09 00:53:00,88.19,88.23,88.17,88.23,743400009.0
2008-10-09 00:54:00,88.225,88.235,88.22,88.23,743400009.0
2008-10-09 00:55:00,88.27,88.32,88.27,88.32,1968800032.0
2008-10-09 00:56:00,88.28,88.295,88.28,88.29,1968800032.0
2008-10-09 00:57:00,88.33,88.37,88.33,88.33,1291300016.0
2008-10-09 00:58:00,88.335,88.335,88.19,88.255,1291300016.0
2008-10-09 00:59:00,88.27,88.295,88.26,88.275,736399984.0
2008-10-09 01:00:00,88.29,88.3,88.19,88.23,216700001.0
2008-10-09 01:01:00,88.24,88.25,88.22,88.25,216700001.0
2008-10-09 01:02:00,88.23,88.28,88.22,88.24,216700001.0
2008-10-09 01:03:00,88.22,88.27,88.21,88.27,216700001.0
2008-10-09 01:04:00,88.28,88.32,88.25,88.25,216700001.0
2008-10-09 01:05:00,88.27,88.37,88.27,88.31,216700001.0
2008-10-09 01:06:00,88.27,88.27,88.27,88.27,216700001.0
2008-10-09 01:07:00,88.27,88.295,88.26,88.27,1273800017.0
2008-10-09 01:08:00,88.32,88.37,88.31,88.31,1407099997.0
2008-10-09 01:09:00,88.27,88.29,88.27,88.29,1407099997.0
2008-10-09 01:10:00,88.3,88.32,88.25,88.25,1917999986.0
2008-10-09 01:11:00,88.3,88.34,88.3,88.33,524600009.0
2008-10-09 01:12:00,88.34,88.34,88.31,88.31,524600009.0
2008-10-09 01:13:00,88.32,88.35,88.31,88.34,524600009.0
2008-10-09 01:14:00,88.32,88.39,88.32,88.37,524600009.0
2008-10-09 01:15:00,88.38,88.42,88.38,88.39,524600009.0
2008-10-09 01:16:00,88.42,88.46,88.39,88.45,524600009.0
2008-10-09 01:17:00,88.46,88.56,88.44,88.51,524600009.0
2008-10-09 01:18:00,88.5,88.55,88.45,88.5,524600009.0
2008-10-09 01:19:00,88.48,88.51,88.43,88.49,524600009.0
2008-10-09 01:20:00,88.48,88.48,88.37,88.37,524600009.0
2008-10-09 01:21:00,88.39,88.41,88.37,88.39,524600009.0
2008-10-09 01:22:00,88.38,88.38,88.29,88.33,524600009.0
2008-10-09 01:23:00,88.34,88.38,88.34,88.35,524600009.0
2008-10-09 01:24:00,88.36,88.38,88.34,88.37,524600009.0
2008-10-09 01:25:00,88.36,88.45,88.36,88.4,524600009.0
2008-10-09 01:26:00,88.43,88.48,88.41,88.48,524600009.0
2008-10-09 01:27:00,88.47,88.49,88.43,88.46,524600009.0
2008-10-09 01:28:00,88.45,88.53,88.45,88.53,524600009.0
2008-10-09 01:29:00,88.52,88.53,88.5,88.5,524600009.0
2008-10-09 01:30:00,88.47,88.47,88.455,88.47,524600009.0
2008-10-09 01:31:00,88.465,88.475,88.44,88.45,1494299993.0
2008-10-09 01:32:00,88.5,88.55,88.49,88.51,1640300002.0
2008-10-09 01:33:00,88.5,88.55,88.4,88.44,1640300002.0
2008-10-09 01:34:00,88.43,88.455,88.425,88.455,1640300002.0
2008-10-09 01:35:00,88.455,88.455,88.4,88.445,1570599983.0
2008-10-09 01:36:00,88.45,88.45,88.425,88.425,1767600000.0
2008-10-09 01:37:00,88.45,88.48,88.45,88.47,1173700002.0
2008-10-09 01:38:00,88.46,88.47,88.41,88.41,1173700002.0
2008-10-09 01:39:00,88.4,88.42,88.37,88.38,1173700002.0
2008-10-09 01:40:00,88.39,88.44,88.36,88.41,1173700002.0
2008-10-09 01:41:00,88.45,88.45,88.38,88.41,1173700002.0
2008-10-09 01:42:00,88.385,88.395,88.365,88.395,1173700002.0
2008-10-09 01:43:00,88.42,88.43,88.39,88.4,1780400024.0
2008-10-09 01:44:00,88.37,88.42,88.37,88.4,1780400024.0
2008-10-09 01:45:00,88.46,88.5,88.43,88.48,2058999970.0
2008-10-09 01:46:00,88.46,88.47,88.45,88.455,2058999970.0
2008-10-09 01:47:00,88.49,88.49,88.46,88.49,154400000.0
2008-10-09 01:48:00,88.48,88.51,88.47,88.49,154400000.0
2008-10-09 01:49:00,88.465,88.48,88.465,88.48,154400000.0
2008-10-09 01:50:00,88.49,88.6,88.49,88.56,1855999976.0
2008-10-09 01:51:00,88.55,88.56,88.52,88.55,1855999976.0
2008-10-09 01:52:00,88.54,88.56,88.51,88.51,1855999976.0
2008-10-09 01:53:00,88.5,88.54,88.47,88.53,1855999976.0
2008-10-09 01:54:00,88.54,88.55,88.53,88.54,1855999976.0
2008-10-09 01:55:00,88.55,88.57,88.54,88.55,1855999976.0
2008-10-09 01:56:00,88.56,88.57,88.55,88.55,1855999976.0
2008-10-09 01:57:00,88.53,88.55,88.45,88.45,1855999976.0
2008-10-09 01:58:00,88.425,88.46,88.41,88.46,1855999976.0
2008-10-09 01:59:00,88.5,88.54,88.48,88.51,2056799999.0
2008-10-09 02:00:00,88.52,88.53,88.49,88.49,2056799999.0
2008-10-09 02:01:00,88.5,88.5,88.45,88.48,2056799999.0
2008-10-09 02:02:00,88.49,88.55,88.49,88.55,2056799999.0
2008-10-09 02:03:00,88.54,88.63,88.54,88.63,2056799999.0
2008-10-09 02:04:00,88.62,88.71,88.62,88.7,2056799999.0
2008-10-09 02:05:00,88.71,88.71,88.64,88.65,2056799999.0
2008-10-09 02:06:00,88.625,88.63,88.595,88.6,2056799999.0
2008-10-09 02:07:00,88.63,88.65,88.6,88.65,1607600006.0
2008-10-09 02:08:00,88.64,88.69,88.64,88.65,1607600006.0
2008-10-09 02:09:00,88.66,88.69,88.66,88.69,1607600006.0
2008-10-09 02:10:00,88.7,88.71,88.65,88.67,1607600006.0
2008-10-09 02:11:00,88.68,88.68,88.66,88.67,1607600006.0
2008-10-09 02:12:00,88.66,88.71,88.64,88.7,1607600006.0
2008-10-09 02:13:00,88.71,88.77,88.69,88.74,1607600006.0
2008-10-09 02:14:00,88.75,88.75,88.66,88.7,1607600006.0
2008-10-09 02:15:00,88.68,88.69,88.66,88.66,1607600006.0
2008-10-09 02:16:00,88.68,88.68,88.66,88.66,1171199997.0
2008-10-09 02:17:00,88.71,88.74,88.69,88.73,220400004.0
2008-10-09 02:18:00,88.75,88.83,88.75,88.8,220400004.0
2008-10-09 02:19:00,88.79,88.8,88.73,88.73,220400004.0
2008-10-09 02:20:00,88.72,88.78,88.72,88.77,220400004.0
2008-10-09 02:21:00,88.76,88.81,88.76,88.8,220400004.0
2008-10-09 02:22:00,88.79,88.8,88.76,88.78,220400004.0
2008-10-09 02:23:00,88.77,88.8,88.76,88.76,220400004.0
2008-10-09 02:24:00,88.77,88.88,88.75,88.88,220400004.0
2008-10-09 02:25:00,88.87,88.92,88.87,88.89,220400004.0
2008-10-09 02:26:00,88.9,88.9,88.86,88.89,220400004.0
2008-10-09 02:27:00,88.9,88.92,88.89,88.89,220400004.0
2008-10-09 02:28:00,88.9,88.9,88.86,88.88,220400004.0
2008-10-09 02:29:00,88.9,88.98,88.89,88.95,220400004.0
2008-10-09 02:30:00,88.94,89.03,88.92,89.02,220400004.0
2008-10-09 02:31:00,89.01,89.06,88.97,89.02,220400004.0
2008-10-09 02:32:00,89.0,89.04,88.99,89.03,220400004.0
2008-10-09 02:33:00,89.02,89.02,88.97,89.01,220400004.0
2008-10-09 02:34:00,89.02,89.02,88.94,88.97,220400004.0
2008-10-09 02:35:00,88.96,88.98,88.91,88.91,220400004.0
2008-10-09 02:36:00,88.9,88.9,88.85,88.85,220400004.0
2008-10-09 02:37:00,88.86,88.86,88.8,88.83,220400004.0
2008-10-09 02:38:00,88.82,88.83,88.8,88.81,220400004.0
2008-10-09 02:39:00,88.8,88.82,88.79,88.79,220400004.0
2008-10-09 02:40:00,88.78,88.78,88.68,88.68,220400004.0
2008-10-09 02:41:00,88.67,88.75,88.61,88.74,220400004.0
2008-10-09 02:42:00,88.75,88.82,88.75,88.81,220400004.0
2008-10-09 02:43:00,88.82,88.84,88.79,88.81,220400004.0
2008-10-09 02:44:00,88.8,88.83,88.77,88.77,220400004.0
2008-10-09 02:45:00,88.75,88.83,88.75,88.8,220400004.0
2008-10-09 02:46:00,88.81,88.82,88.8,88.82,220400004.0
2008-10-09 02:47:00,88.8,88.85,88.8,88.83,220400004.0
2008-10-09 02:48:00,88.84,88.86,88.82,88.84,220400004.0
2008-10-09 02:49:00,88.81,88.84,88.78,88.82,220400004.0
2008-10-09 02:50:00,88.83,88.83,88.77,88.77,220400004.0
2008-10-09 02:51:00,88.76,88.78,88.69,88.69,220400004.0
2008-10-09 02:52:00,88.7,88.75,88.68,88.74,220400004.0
2008-10-09 02:53:00,88.72,88.74,88.59,88.61,220400004.0
2008-10-09 02:54:00,88.62,88.65,88.53,88.59,220400004.0
2008-10-09 02:55:00,88.58,88.66,88.58,88.66,220400004.0
2008-10-09 02:56:00,88.68,88.69,88.66,88.67,220400004.0
2008-10-09 02:57:00,88.66,88.69,88.64,88.66,220400004.0
2008-10-09 02:58:00,88.65,88.65,88.56,88.59,220400004.0
2008-10-09 02:59:00,88.6,88.65,88.57,88.59,220400004.0
2008-10-09 03:00:00,88.6,88.62,88.56,88.6,220400004.0
2008-10-09 03:01:00,88.59,88.64,88.57,88.64,220400004.0
2008-10-09 03:02:00,88.63,88.71,88.6,88.65,220400004.0
2008-10-09 03:03:00,88.64,88.67,88.62,88.65,220400004.0
2008-10-09 03:04:00,88.64,88.65,88.62,88.62,220400004.0
2008-10-09 03:05:00,88.63,88.63,88.56,88.56,220400004.0
2008-10-09 03:06:00,88.57,88.59,88.55,88.55,220400004.0
2008-10-09 03:07:00,88.56,88.58,88.54,88.57,220400004.0
2008-10-09 03:08:00,88.56,88.59,88.55,88.58,220400004.0
2008-10-09 03:09:00,88.57,88.61,88.56,88.61,220400004.0
2008-10-09 03:10:00,88.62,88.63,88.59,88.61,220400004.0
2008-10-09 03:11:00,88.62,88.63,88.61,88.61,220400004.0
2008-10-09 03:12:00,88.59,88.615,88.59,88.61,220400004.0
2008-10-09 03:13:00,88.64,88.69,88.64,88.69,137200000.0
2008-10-09 03:14:00,88.7,88.7,88.63,88.64,137200000.0
2008-10-09 03:15:00,88.63,88.64,88.58,88.58,137200000.0
2008-10-09 03:16:00,88.59,88.64,88.58,88.63,137200000.0
2008-10-09 03:17:00,88.64,88.67,88.63,88.65,137200000.0
2008-10-09 03:18:00,88.62,88.635,88.62,88.62,137200000.0
2008-10-09 03:19:00,88.61,88.62,88.59,88.59,230800000.0
2008-10-09 03:20:00,88.59,88.59,88.535,88.54,315800002.0
2008-10-09 03:21:00,88.535,88.58,88.535,88.58,1739599997.0
2008-10-09 03:22:00,88.61,88.75,88.61,88.75,1516399979.0
2008-10-09 03:23:00,88.77,88.78,88.74,88.77,1516399979.0
2008-10-09 03:24:00,88.78,88.86,88.78,88.83,1516399979.0
2008-10-09 03:25:00,88.84,88.86,88.8,88.8,1516399979.0
2008-10-09 03:26:00,88.84,88.87,88.76,88.77,1516399979.0
2008-10-09 03:27:00,88.79,88.8,88.74,88.74,1516399979.0
2008-10-09 03:28:00,88.75,88.83,88.69,88.83,1516399979.0
2008-10-09 03:29:00,88.82,88.85,88.72,88.82,1516399979.0
2008-10-09 03:30:00,88.84,88.91,88.8,88.9,1516399979.0
2008-10-09 03:31:00,88.89,89.01,88.88,88.95,1516399979.0
2008-10-09 03:32:00,88.94,88.95,88.92,88.94,1516399979.0
2008-10-09 03:33:00,88.93,88.97,88.91,88.93,1516399979.0
2008-10-09 03:34:00,88.94,89.07,88.93,89.04,1516399979.0
2008-10-09 03:35:00,89.03,89.07,89.01,89.01,1516399979.0
2008-10-09 03:36:00,89.0,89.01,88.96,88.96,1516399979.0
2008-10-09 03:37:00,88.97,88.97,88.94,88.94,1516399979.0
2008-10-09 03:38:00,88.95,89.02,88.93,89.01,1516399979.0
2008-10-09 03:39:00,89.03,89.05,89.0,89.02,1516399979.0
2008-10-09 03:40:00,89.03,89.09,89.0,89.03,1516399979.0
2008-10-09 03:41:00,89.04,89.06,89.04,89.06,1516399979.0
2008-10-09 03:42:00,89.07,89.13,89.07,89.1,1516399979.0
2008-10-09 03:43:00,89.09,89.12,89.03,89.06,1516399979.0
2008-10-09 03:44:00,89.0,89.0,88.88,88.91,1516399979.0
2008-10-09 03:45:00,88.93,88.99,88.89,88.95,1516399979.0
2008-10-09 03:46:00,88.96,88.97,88.92,88.93,1516399979.0
2008-10-09 03:47:00,88.915,88.93,88.895,88.895,1516399979.0
2008-10-09 03:48:00,88.91,89.0,88.91,88.99,1886900039.0
2008-10-09 03:49:00,88.97,89.0,88.97,88.98,1886900039.0
2008-10-09 03:50:00,88.97,89.1,88.94,89.03,1886900039.0
2008-10-09 03:51:00,89.04,89.07,88.99,89.04,1886900039.0
2008-10-09 03:52:00,89.05,89.13,89.04,89.13,1886900039.0
2008-10-09 03:53:00,89.14,89.22,89.12,89.2,1886900039.0
2008-10-09 03:54:00,89.21,89.21,89.14,89.16,1886900039.0
2008-10-09 03:55:00,89.17,89.27,89.16,89.27,1886900039.0
2008-10-09 03:56:00,89.3,89.3,89.19,89.21,1886900039.0
2008-10-09 03:57:00,89.22,89.34,89.22,89.32,1886900039.0
2008-10-09 03:58:00,89.33,89.35,89.23,89.25,1886900039.0
2008-10-09 03:59:00,89.26,89.26,89.1,89.2,1886900039.0
2008-10-09 04:00:00,89.19,89.21,89.12,89.19,1886900039.0
2008-10-09 04:01:00,89.18,89.21,88.99,88.99,1886900039.0
2008-10-09 04:02:00,88.98,89.11,88.97,89.1,1886900039.0
2008-10-09 04:03:00,89.13,89.14,89.12,89.14,1886900039.0
2008-10-09 04:04:00,89.18,89.18,89.07,89.14,1886900039.0
2008-10-09 04:05:00,89.17,89.23,89.05,89.23,1886900039.0
2008-10-09 04:06:00,89.21,89.26,89.18,89.22,1886900039.0
2008-10-09 04:07:00,89.21,89.49,89.21,89.45,1886900039.0
2008-10-09 04:08:00,89.43,89.45,89.34,89.34,1886900039.0
2008-10-09 04:09:00,89.35,89.37,89.34,89.37,1886900039.0
2008-10-09 04:10:00,89.38,89.5,89.37,89.48,1886900039.0
2008-10-09 04:11:00,89.49,89.49,89.43,89.45,1886900039.0
2008-10-09 04:12:00,89.46,89.47,89.35,89.36,1886900039.0
2008-10-09 04:13:00,89.37,89.37,89.34,89.34,1886900039.0
2008-10-09 04:14:00,89.35,89.35,89.23,89.23,1886900039.0
2008-10-09 04:15:00,89.22,89.4,89.22,89.37,1886900039.0
2008-10-09 04:16:00,89.38,89.42,89.35,89.35,1886900039.0
2008-10-09 04:17:00,89.34,89.34,89.27,89.3,1886900039.0
2008-10-09 04:18:00,89.31,89.32,89.3,89.3,1886900039.0
2008-10-09 04:19:00,89.31,89.36,89.29,89.34,1886900039.0
2008-10-09 04:20:00,89.36,89.37,89.29,89.31,1886900039.0
2008-10-09 04:21:00,89.33,89.34,89.28,89.29,1886900039.0
2008-10-09 04:22:00,89.28,89.28,89.22,89.24,1886900039.0
2008-10-09 04:23:00,89.23,89.32,89.23,89.26,1886900039.0
2008-10-09 04:24:00,89.27,89.27,89.24,89.25,1886900039.0
2008-10-09 04:25:00,89.24,89.28,89.23,89.27,1886900039.0
2008-10-09 04:26:00,89.24,89.255,89.24,89.255,1886900039.0
2008-10-09 04:27:00,89.27,89.31,89.27,89.27,1231200004.0
2008-10-09 04:28:00,89.3,89.33,89.26,89.28,1231200004.0
2008-10-09 04:29:00,89.27,89.37,89.26,89.36,1231200004.0
2008-10-09 04:30:00,89.35,89.43,89.34,89.42,1231200004.0
2008-10-09 04:31:00,89.41,89.43,89.41,89.42,1231200004.0
2008-10-09 04:32:00,89.41,89.45,89.41,89.45,1231200004.0
2008-10-09 04:33:00,89.44,89.49,89.44,89.45,1231200004.0
2008-10-09 04:34:00,89.44,89.58,89.44,89.53,1231200004.0
2008-10-09 04:35:00,89.54,89.54,89.46,89.51,1231200004.0
2008-10-09 04:36:00,89.5,89.55,89.5,89.52,1231200004.0
2008-10-09 04:37:00,89.51,89.53,89.5,89.51,1231200004.0
2008-10-09 04:38:00,89.5,89.53,89.45,89.47,1231200004.0
2008-10-09 04:39:00,89.48,89.55,89.47,89.52,1231200004.0
2008-10-09 04:40:00,89.53,89.63,89.53,89.58,1231200004.0
2008-10-09 04:41:00,89.61,89.61,89.54,89.545,1231200004.0
2008-10-09 04:42:00,89.58,89.61,89.57,89.6,1819599986.0
2008-10-09 04:43:00,89.59,89.63,89.58,89.59,1819599986.0
2008-10-09 04:44:00,89.58,89.62,89.53,89.54,1819599986.0
2008-10-09 04:45:00,89.53,89.56,89.5,89.51,1819599986.0
2008-10-09 04:46:00,89.5,89.52,89.5,89.52,1819599986.0
2008-10-09 04:47:00,89.51,89.51,89.48,89.49,1819599986.0
2008-10-09 04:48:00,89.5,89.55,89.5,89.53,1819599986.0
2008-10-09 04:49:00,89.54,89.55,89.53,89.54,1819599986.0
2008-10-09 04:50:00,89.55,89.56,89.49,89.51,1819599986.0
2008-10-09 04:51:00,89.5,89.55,89.5,89.54,1819599986.0
2008-10-09 04:52:00,89.55,89.62,89.55,89.58,1819599986.0
2008-10-09 04:53:00,89.59,89.6,89.57,89.58,1819599986.0
2008-10-09 04:54:00,89.57,89.62,89.57,89.59,1819599986.0
2008-10-09 04:55:00,89.58,89.6,89.56,89.6,1819599986.0
2008-10-09 04:56:00,89.58,89.59,89.55,89.57,1819599986.0
2008-10-09 04:57:00,89.58,89.6,89.57,89.57,1819599986.0
2008-10-09 04:58:00,89.58,89.58,89.53,89.53,1819599986.0
2008-10-09 04:59:00,89.53,89.53,89.53,89.53,1819599986.0
2008-10-09 05:00:00,89.54,89.54,89.49,89.49,1078199989.0
2008-10-09 05:01:00,89.53,89.53,89.53,89.53,1078199989.0
2008-10-09 05:02:00,89.53,89.53,89.53,89.53,663499991.0
2008-10-09 05:03:00,89.5,89.51,89.45,89.45,1380499999.0
2008-10-09 05:04:00,89.46,89.46,89.42,89.43,1380499999.0
2008-10-09 05:05:00,89.42,89.435,89.41,89.425,1380499999.0
2008-10-09 05:06:00,89.44,89.46,89.44,89.44,1148299983.0
2008-10-09 05:07:00,89.42,89.435,89.42,89.42,1148299983.0
2008-10-09 05:08:00,89.45,89.48,89.45,89.45,1444899983.0
2008-10-09 05:09:00,89.44,89.46,89.43,89.46,1444899983.0
2008-10-09 05:10:00,89.47,89.53,89.47,89.5,1444899983.0
2008-10-09 05:11:00,89.485,89.485,89.45,89.455,1444899983.0
2008-10-09 05:12:00,89.45,89.46,89.44,89.45,813000007.0
2008-10-09 05:13:00,89.45,89.485,89.45,89.47,1913600006.0
2008-10-09 05:14:00,89.475,89.515,89.475,89.48,485099996.0
2008-10-09 05:15:00,89.49,89.5,89.46,89.47,1389300003.0
2008-10-09 05:16:00,89.48,89.51,89.47,89.49,1389300003.0
2008-10-09 05:17:00,89.48,89.48,89.47,89.48,1389300003.0
2008-10-09 05:18:00,89.45,89.45,89.45,89.45,1389300003.0
2008-10-09 05:19:00,89.45,89.45,89.45,89.45,811799994.0
2008-10-09 05:20:00,89.45,89.45,89.45,89.45,1519200014.0
2008-10-09 05:21:00,89.46,89.46,89.44,89.44,639100006.0
2008-10-09 05:22:00,89.45,89.45,89.45,89.45,639100006.0
2008-10-09 05:23:00,89.45,89.45,89.45,89.45,161699997.0
2008-10-09 05:24:00,89.45,89.46,89.44,89.46,1528399993.0
2008-10-09 05:25:00,89.45,89.5,89.45,89.48,1528399993.0
2008-10-09 05:26:00,89.47,89.49,89.46,89.48,1528399993.0
2008-10-09 05:27:00,89.47,89.51,89.47,89.5,1528399993.0
2008-10-09 05:28:00,89.48,89.49,89.47,89.48,1528399993.0
2008-10-09 05:29:00,89.49,89.52,89.49,89.52,1528399993.0
2008-10-09 05:30:00,89.53,89.53,89.51,89.52,1528399993.0
2008-10-09 05:31:00,89.53,89.54,89.51,89.51,1528399993.0
2008-10-09 05:32:00,89.52,89.58,89.51,89.54,1528399993.0
2008-10-09 05:33:00,89.53,89.56,89.53,89.56,1528399993.0
2008-10-09 05:34:00,89.58,89.65,89.57,89.64,1914100002.0
2008-10-09 05:35:00,89.65,89.71,89.62,89.7,1914100002.0
2008-10-09 05:36:00,89.71,89.74,89.69,89.7,1914100002.0
2008-10-09 05:37:00,89.69,89.86,89.66,89.85,1914100002.0
2008-10-09 05:38:00,89.83,89.88,89.82,89.86,1914100002.0
2008-10-09 05:39:00,89.85,89.85,89.74,89.75,1914100002.0
2008-10-09 05:40:00,89.76,89.77,89.72,89.75,1914100002.0
2008-10-09 05:41:00,89.76,89.79,89.75,89.75,1914100002.0
2008-10-09 05:42:00,89.735,89.735,89.64,89.64,1914100002.0
2008-10-09 05:43:00,89.65,89.72,89.65,89.72,447000000.0
2008-10-09 05:44:00,89.71,89.79,89.71,89.78,447000000.0
2008-10-09 05:45:00,89.8,89.89,89.78,89.89,447000000.0
2008-10-09 05:46:00,89.88,89.89,89.84,89.88,447000000.0
2008-10-09 05:47:00,89.87,89.9,89.79,89.79,447000000.0
2008-10-09 05:48:00,89.8,89.82,89.78,89.82,447000000.0
2008-10-09 05:49:00,89.81,89.84,89.79,89.81,447000000.0
2008-10-09 05:50:00,89.8,89.82,89.75,89.8,447000000.0
2008-10-09 05:51:00,89.79,89.83,89.78,89.82,447000000.0
2008-10-09 05:52:00,89.83,89.84,89.79,89.83,447000000.0
2008-10-09 05:53:00,89.84,89.87,89.82,89.84,447000000.0
2008-10-09 05:54:00,89.87,89.97,89.87,89.94,447000000.0
2008-10-09 05:55:00,89.93,89.96,89.91,89.93,447000000.0
2008-10-09 05:56:00,89.92,89.92,89.85,89.92,447000000.0
2008-10-09 05:57:00,89.95,90.06,89.95,90.02,447000000.0
2008-10-09 05:58:00,90.04,90.17,90.0,90.04,447000000.0
2008-10-09 05:59:00,90.05,90.08,90.02,90.04,447000000.0
2008-10-09 06:00:00,90.03,90.08,90.01,90.01,447000000.0
2008-10-09 06:01:00,90.02,90.03,89.97,89.97,447000000.0
2008-10-09 06:02:00,89.98,89.99,89.96,89.98,447000000.0
2008-10-09 06:03:00,89.97,89.98,89.93,89.93,447000000.0
2008-10-09 06:04:00,89.94,89.95,89.92,89.95,447000000.0
2008-10-09 06:05:00,89.96,89.98,89.95,89.98,447000000.0
2008-10-09 06:06:00,89.97,89.98,89.9,89.9,447000000.0
2008-10-09 06:07:00,89.89,89.89,89.86,89.86,447000000.0
2008-10-09 06:08:00,89.84,89.88,89.8,89.8,447000000.0
2008-10-09 06:09:00,89.82,89.82,89.71,89.77,447000000.0
2008-10-09 06:10:00,89.78,89.84,89.76,89.83,447000000.0
2008-10-09 06:11:00,89.82,89.94,89.82,89.92,447000000.0
2008-10-09 06:12:00,89.91,89.92,89.89,89.9,447000000.0
2008-10-09 06:13:00,89.89,89.91,89.89,89.9,447000000.0
2008-10-09 06:14:00,89.91,89.93,89.86,89.88,447000000.0
2008-10-09 06:15:00,89.87,89.88,89.76,89.8,447000000.0
2008-10-09 06:16:00,89.82,89.84,89.77,89.81,447000000.0
2008-10-09 06:17:00,89.8,89.91,89.8,89.9,447000000.0
2008-10-09 06:18:00,89.91,89.93,89.88,89.93,447000000.0
2008-10-09 06:19:00,89.92,89.92,89.83,89.88,447000000.0
2008-10-09 06:20:00,89.86,89.86,89.8,89.82,447000000.0
2008-10-09 06:21:00,89.815,89.83,89.795,89.795,234000004.0
2008-10-09 06:22:00,89.81,89.82,89.78,89.78,723299979.0
2008-10-09 06:23:00,89.79,89.81,89.76,89.78,723299979.0
2008-10-09 06:24:00,89.76,89.8,89.74,89.76,723299979.0
2008-10-09 06:25:00,89.77,89.81,89.76,89.76,723299979.0
2008-10-09 06:26:00,89.77,89.78,89.75,89.76,723299979.0
2008-10-09 06:27:00,89.75,89.76,89.71,89.74,723299979.0
2008-10-09 06:28:00,89.73,89.76,89.73,89.73,723299979.0
2008-10-09 06:29:00,89.74,89.76,89.69,89.71,723299979.0
2008-10-09 06:30:00,89.7,89.77,89.7,89.76,723299979.0
2008-10-09 06:31:00,89.75,89.79,89.73,89.79,723299979.0
2008-10-09 06:32:00,89.8,89.81,89.78,89.78,723299979.0
2008-10-09 06:33:00,89.77,89.8,89.77,89.8,723299979.0
2008-10-09 06:34:00,89.79,89.8,89.75,89.75,723299979.0
2008-10-09 06:35:00,89.74,89.76,89.74,89.76,723299979.0
2008-10-09 06:36:00,89.77,89.77,89.69,89.73,723299979.0
2008-10-09 06:37:00,89.74,89.77,89.73,89.76,723299979.0
2008-10-09 06:38:00,89.77,89.79,89.76,89.79,723299979.0
2008-10-09 06:39:00,89.765,89.78,89.765,89.775,723299979.0
2008-10-09 06:40:00,89.79,89.83,89.79,89.82,1678500011.0
2008-10-09 06:41:00,89.81,89.82,89.79,89.79,1678500011.0
2008-10-09 06:42:00,89.8,89.82,89.8,89.81,1678500011.0
2008-10-09 06:43:00,89.8,89.82,89.79,89.79,1678500011.0
2008-10-09 06:44:00,89.8,89.82,89.74,89.81,1678500011.0
2008-10-09 06:45:00,89.8,89.81,89.74,89.74,1678500011.0
2008-10-09 06:46:00,89.75,89.75,89.7,89.71,1678500011.0
2008-10-09 06:47:00,89.7,89.72,89.68,89.71,1678500011.0
2008-10-09 06:48:00,89.72,89.72,89.67,89.72,1678500011.0
2008-10-09 06:49:00,89.71,89.71,89.67,89.7,1678500011.0
2008-10-09 06:50:00,89.69,89.71,89.67,89.7,1678500011.0
2008-10-09 06:51:00,89.72,89.72,89.65,89.65,1678500011.0
2008-10-09 06:52:00,89.64,89.64,89.64,89.64,1678500011.0
2008-10-09 06:53:00,89.64,89.64,89.64,89.64,1098499999.0
2008-10-09 06:54:00,89.62,89.62,89.55,89.59,1550899997.0
2008-10-09 06:55:00,89.6,89.61,89.58,89.59,1550899997.0
2008-10-09 06:56:00,89.6,89.62,89.6,89.62,1550899997.0
2008-10-09 06:57:00,89.61,89.63,89.59,89.6,1550899997.0
2008-10-09 06:58:00,89.59,89.59,89.56,89.57,1550899997.0
2008-10-09 06:59:00,89.58,89.58,89.56,89.57,1550899997.0
2008-10-09 07:00:00,89.58,89.6,89.57,89.6,1550899997.0
2008-10-09 07:01:00,89.62,89.62,89.59,89.59,1550899997.0
2008-10-09 07:02:00,89.59,89.59,89.51,89.59,1550899997.0
2008-10-09 07:03:00,89.57,89.57,89.52,89.52,1590699997.0
2008-10-09 07:04:00,89.53,89.53,89.47,89.47,1590699997.0
2008-10-09 07:05:00,89.48,89.48,89.45,89.46,1590699997.0
2008-10-09 07:06:00,89.47,89.47,89.43,89.43,1590699997.0
2008-10-09 07:07:00,89.44,89.45,89.41,89.43,1590699997.0
2008-10-09 07:08:00,89.42,89.43,89.37,89.39,1590699997.0
2008-10-09 07:09:00,89.38,89.43,89.38,89.43,1590699997.0
2008-10-09 07:10:00,89.42,89.49,89.42,89.43,1590699997.0
2008-10-09 07:11:00,89.44,89.47,89.43,89.44,1590699997.0
2008-10-09 07:12:00,89.43,89.44,89.32,89.32,1590699997.0
2008-10-09 07:13:00,89.33,89.33,89.24,89.26,1590699997.0
2008-10-09 07:14:00,89.27,89.36,89.27,89.34,1590699997.0
2008-10-09 07:15:00,89.33,89.42,89.33,89.41,1590699997.0
2008-10-09 07:16:00,89.42,89.43,89.35,89.35,1590699997.0
2008-10-09 07:17:00,89.36,89.41,89.36,89.37,1590699997.0
2008-10-09 07:18:00,89.38,89.39,89.34,89.34,1590699997.0
2008-10-09 07:19:00,89.32,89.39,89.32,89.38,1590699997.0
2008-10-09 07:20:00,89.39,89.39,89.32,89.33,1590699997.0
2008-10-09 07:21:00,89.34,89.36,89.32,89.32,1590699997.0
2008-10-09 07:22:00,89.33,89.33,89.27,89.27,1590699997.0
2008-10-09 07:23:00,89.26,89.27,89.22,89.24,1590699997.0
2008-10-09 07:24:00,89.25,89.27,89.22,89.25,1590699997.0
2008-10-09 07:25:00,89.24,89.27,89.22,89.24,1590699997.0
2008-10-09 07:26:00,89.27,89.28,89.24,89.26,1590699997.0
2008-10-09 07:27:00,89.25,89.28,89.24,89.28,1590699997.0
2008-10-09 07:28:00,89.27,89.32,89.26,89.3,1590699997.0
2008-10-09 07:29:00,89.29,89.33,89.29,89.33,1590699997.0
2008-10-09 07:30:00,89.34,89.42,89.34,89.36,1590699997.0
2008-10-09 07:31:00,89.35,89.36,89.3,89.3,1590699997.0
2008-10-09 07:32:00,89.29,89.35,89.29,89.32,1590699997.0
2008-10-09 07:33:00,89.31,89.33,89.28,89.29,1590699997.0
2008-10-09 07:34:00,89.28,89.28,89.25,89.27,1590699997.0
2008-10-09 07:35:00,89.26,89.34,89.24,89.28,1590699997.0
2008-10-09 07:36:00,89.29,89.34,89.28,89.34,1590699997.0
2008-10-09 07:37:00,89.33,89.35,89.31,89.33,1590699997.0
2008-10-09 07:38:00,89.315,89.315,89.28,89.28,1590699997.0
2008-10-09 07:39:00,89.31,89.31,89.3,89.31,1292000015.0
2008-10-09 07:40:00,89.285,89.3,89.28,89.295,1292000015.0
2008-10-09 07:41:00,89.32,89.37,89.32,89.36,1375299986.0
2008-10-09 07:42:00,89.37,89.37,89.33,89.35,1375299986.0
2008-10-09 07:43:00,89.34,89.36,89.32,89.33,1375299986.0
2008-10-09 07:44:00,89.34,89.38,89.33,89.36,1375299986.0
2008-10-09 07:45:00,89.35,89.35,89.3,89.3,1375299986.0
2008-10-09 07:46:00,89.31,89.32,89.29,89.32,1375299986.0
2008-10-09 07:47:00,89.33,89.34,89.29,89.3,1375299986.0
2008-10-09 07:48:00,89.31,89.38,89.3,89.35,1375299986.0
2008-10-09 07:49:00,89.36,89.39,89.34,89.38,1375299986.0
2008-10-09 07:50:00,89.37,89.37,89.31,89.33,1375299986.0
2008-10-09 07:51:00,89.34,89.37,89.34,89.35,1375299986.0
2008-10-09 07:52:00,89.36,89.39,89.36,89.39,1375299986.0
2008-10-09 07:53:00,89.38,89.42,89.36,89.36,1375299986.0
2008-10-09 07:54:00,89.37,89.38,89.33,89.33,1375299986.0
2008-10-09 07:55:00,89.34,89.37,89.32,89.34,1375299986.0
2008-10-09 07:56:00,89.33,89.35,89.32,89.35,1375299986.0
2008-10-09 07:57:00,89.34,89.35,89.32,89.33,1375299986.0
2008-10-09 07:58:00,89.34,89.34,89.32,89.33,1375299986.0
2008-10-09 07:59:00,89.32,89.35,89.31,89.34,1375299986.0
2008-10-09 08:00:00,89.35,89.43,89.33,89.35,1375299986.0
2008-10-09 08:01:00,89.35,89.355,89.325,89.325,1375299986.0
2008-10-09 08:02:00,89.34,89.34,89.3,89.34,1766000013.0
2008-10-09 08:03:00,89.35,89.37,89.33,89.36,1766000013.0
2008-10-09 08:04:00,89.35,89.39,89.34,89.39,1766000013.0
2008-10-09 08:05:00,89.4,89.4,89.33,89.4,1766000013.0
2008-10-09 08:06:00,89.41,89.51,89.39,89.5,1766000013.0
2008-10-09 08:07:00,89.49,89.56,89.49,89.53,1766000013.0
2008-10-09 08:08:00,89.54,89.64,89.53,89.63,1766000013.0
2008-10-09 08:09:00,89.62,89.64,89.59,89.6,1766000013.0
2008-10-09 08:10:00,89.62,89.63,89.6,89.61,1766000013.0
2008-10-09 08:11:00,89.62,89.71,89.6,89.7,1766000013.0
2008-10-09 08:12:00,89.69,89.78,89.68,89.77,1766000013.0
2008-10-09 08:13:00,89.76,89.84,89.76,89.83,1766000013.0
2008-10-09 08:14:00,89.82,89.86,89.81,89.82,1766000013.0
2008-10-09 08:15:00,89.83,89.83,89.75,89.76,1766000013.0
2008-10-09 08:16:00,89.75,89.78,89.73,89.74,1766000013.0
2008-10-09 08:17:00,89.75,89.83,89.74,89.81,1766000013.0
2008-10-09 08:18:00,89.8,89.8,89.75,89.78,1766000013.0
2008-10-09 08:19:00,89.77,89.79,89.76,89.77,1766000013.0
2008-10-09 08:20:00,89.76,89.77,89.63,89.66,1766000013.0
2008-10-09 08:21:00,89.65,89.69,89.64,89.65,1766000013.0
2008-10-09 08:22:00,89.64,89.8,89.63,89.78,1766000013.0
2008-10-09 08:23:00,89.79,89.83,89.7,89.74,1766000013.0
2008-10-09 08:24:00,89.73,89.76,89.71,89.73,1766000013.0
2008-10-09 08:25:00,89.72,89.75,89.72,89.73,1766000013.0
2008-10-09 08:26:00,89.71,89.74,89.69,89.69,1766000013.0
2008-10-09 08:27:00,89.68,89.72,89.64,89.71,1766000013.0
2008-10-09 08:28:00,89.7,89.73,89.68,89.73,1766000013.0
2008-10-09 08:29:00,89.74,89.88,89.72,89.88,1766000013.0
2008-10-09 08:30:00,89.89,89.93,89.84,89.87,1766000013.0
2008-10-09 08:31:00,89.88,89.9,89.84,89.84,1766000013.0
2008-10-09 08:32:00,89.85,89.97,89.85,89.97,1766000013.0
2008-10-09 08:33:00,89.96,89.98,89.91,89.97,1766000013.0
2008-10-09 08:34:00,89.98,89.98,89.91,89.95,1766000013.0
2008-10-09 08:35:00,89.97,89.97,89.93,89.94,1766000013.0
2008-10-09 08:36:00,89.95,89.99,89.92,89.96,1766000013.0
2008-10-09 08:37:00,89.95,89.98,89.92,89.92,1766000013.0
2008-10-09 08:38:00,89.93,89.95,89.86,89.9,1766000013.0
2008-10-09 08:39:00,89.91,89.91,89.71,89.72,1766000013.0
2008-10-09 08:40:00,89.71,89.79,89.65,89.66,1766000013.0
2008-10-09 08:41:00,89.64,89.72,89.64,89.68,1766000013.0
2008-10-09 08:42:00,89.66,89.69,89.62,89.63,1766000013.0
2008-10-09 08:43:00,89.64,89.67,89.63,89.66,1766000013.0
2008-10-09 08:44:00,89.67,89.7,89.62,89.69,1766000013.0
2008-10-09 08:45:00,89.68,89.69,89.65,89.67,1766000013.0
2008-10-09 08:46:00,89.66,89.68,89.64,89.67,1766000013.0
2008-10-09 08:47:00,89.66,89.68,89.55,89.57,1766000013.0
2008-10-09 08:48:00,89.56,89.64,89.56,89.64,1766000013.0
2008-10-09 08:49:00,89.63,89.7,89.63,89.68,1766000013.0
2008-10-09 08:50:00,89.67,89.68,89.6,89.66,1766000013.0
2008-10-09 08:51:00,89.65,89.67,89.65,89.65,1766000013.0
2008-10-09 08:52:00,89.66,89.66,89.64,89.65,1766000013.0
2008-10-09 08:53:00,89.66,89.72,89.66,89.69,1766000013.0
2008-10-09 08:54:00,89.68,89.73,89.68,89.7,1766000013.0
2008-10-09 08:55:00,89.69,89.74,89.69,89.72,1766000013.0
2008-10-09 08:56:00,89.74,89.86,89.73,89.86,1766000013.0
2008-10-09 08:57:00,89.87,89.91,89.8,89.81,1766000013.0
2008-10-09 08:58:00,89.8,89.82,89.77,89.79,1766000013.0
2008-10-09 08:59:00,89.8,89.8,89.64,89.65,1766000013.0
2008-10-09 09:00:00,89.66,89.72,89.58,89.58,1766000013.0
2008-10-09 09:01:00,89.59,89.69,89.59,89.69,1766000013.0
2008-10-09 09:02:00,89.7,89.71,89.66,89.69,1766000013.0
2008-10-09 09:03:00,89.665,89.68,89.65,89.65,1766000013.0
2008-10-09 09:04:00,89.68,89.68,89.59,89.62,1712900018.0
2008-10-09 09:05:00,89.61,89.64,89.61,89.62,1712900018.0
2008-10-09 09:06:00,89.6,89.6,89.52,89.53,1712900018.0
2008-10-09 09:07:00,89.52,89.59,89.5,89.53,1712900018.0
2008-10-09 09:08:00,89.52,89.53,89.44,89.52,1712900018.0
2008-10-09 09:09:00,89.51,89.57,89.49,89.5,1712900018.0
2008-10-09 09:10:00,89.49,89.51,89.44,89.51,1712900018.0
2008-10-09 09:11:00,89.52,89.58,89.52,89.58,1712900018.0
2008-10-09 09:12:00,89.57,89.61,89.56,89.57,1712900018.0
2008-10-09 09:13:00,89.56,89.58,89.55,89.58,1712900018.0
2008-10-09 09:14:00,89.6,89.67,89.6,89.63,1712900018.0
2008-10-09 09:15:00,89.64,89.65,89.57,89.58,1712900018.0
2008-10-09 09:16:00,89.59,89.68,89.59,89.67,1712900018.0
2008-10-09 09:17:00,89.68,89.68,89.65,89.66,1712900018.0
2008-10-09 09:18:00,89.67,89.72,89.67,89.71,1712900018.0
2008-10-09 09:19:00,89.74,89.81,89.71,89.77,1712900018.0
2008-10-09 09:20:00,89.76,89.85,89.75,89.84,1712900018.0
2008-10-09 09:21:00,89.85,89.87,89.82,89.87,1712900018.0
2008-10-09 09:22:00,89.86,89.87,89.81,89.83,1712900018.0
2008-10-09 09:23:00,89.84,89.92,89.83,89.91,1712900018.0
2008-10-09 09:24:00,89.9,89.9,89.8,89.81,1712900018.0
2008-10-09 09:25:00,89.82,89.83,89.8,89.82,1712900018.0
2008-10-09 09:26:00,89.81,89.87,89.78,89.82,1712900018.0
2008-10-09 09:27:00,89.83,89.92,89.83,89.91,1712900018.0
2008-10-09 09:28:00,89.9,89.98,89.89,89.97,1712900018.0
2008-10-09 09:29:00,89.96,89.96,89.88,89.89,1712900018.0
2008-10-09 09:30:00,89.9,89.91,89.87,89.89,1712900018.0
2008-10-09 09:31:00,89.9,89.95,89.89,89.93,1712900018.0
2008-10-09 09:32:00,89.92,89.98,89.9,89.97,1712900018.0
2008-10-09 09:33:00,89.96,89.98,89.95,89.98,1712900018.0
2008-10-09 09:34:00,89.97,89.97,89.93,89.94,1712900018.0
2008-10-09 09:35:00,89.95,89.97,89.89,89.9,1712900018.0
2008-10-09 09:36:00,89.89,89.91,89.88,89.9,1712900018.0
2008-10-09 09:37:00,89.89,89.91,89.89,89.9,1712900018.0
2008-10-09 09:38:00,89.885,89.885,89.84,89.88,1712900018.0
2008-10-09 09:39:00,89.89,89.9,89.78,89.86,1464200001.0
2008-10-09 09:40:00,89.87,89.97,89.86,89.96,1464200001.0
2008-10-09 09:41:00,89.95,89.96,89.91,89.94,1464200001.0
2008-10-09 09:42:00,89.95,89.99,89.87,89.91,1464200001.0
2008-10-09 09:43:00,89.92,89.96,89.9,89.91,1464200001.0
2008-10-09 09:44:00,89.93,89.96,89.92,89.96,1464200001.0
2008-10-09 09:45:00,89.97,90.04,89.96,90.03,1464200001.0
2008-10-09 09:46:00,90.04,90.04,89.94,89.95,1464200001.0
2008-10-09 09:47:00,89.96,89.99,89.94,89.99,1464200001.0
2008-10-09 09:48:00,90.0,90.05,89.92,89.93,1464200001.0
2008-10-09 09:49:00,89.96,90.11,89.91,90.06,1464200001.0
2008-10-09 09:50:00,90.05,90.07,89.92,90.01,1464200001.0
2008-10-09 09:51:00,90.02,90.23,90.02,90.15,1464200001.0
2008-10-09 09:52:00,90.16,90.28,90.13,90.21,1464200001.0
2008-10-09 09:53:00,90.22,90.33,90.2,90.29,1464200001.0
2008-10-09 09:54:00,90.28,90.3,90.25,90.26,1464200001.0
2008-10-09 09:55:00,90.25,90.28,90.15,90.25,1464200001.0
2008-10-09 09:56:00,90.24,90.25,90.19,90.21,1464200001.0
2008-10-09 09:57:00,90.2,90.24,90.18,90.18,1464200001.0
2008-10-09 09:58:00,90.19,90.21,90.16,90.16,1464200001.0
2008-10-09 09:59:00,90.15,90.2,90.14,90.17,1464200001.0
2008-10-09 10:00:00,90.18,90.25,90.17,90.23,1464200001.0
2008-10-09 10:01:00,90.24,90.26,90.09,90.11,1464200001.0
2008-10-09 10:02:00,90.12,90.17,90.11,90.11,1464200001.0
2008-10-09 10:03:00,90.12,90.16,90.11,90.15,1464200001.0
2008-10-09 10:04:00,90.13,90.13,90.04,90.09,1464200001.0
2008-10-09 10:05:00,90.1,90.13,90.09,90.1,1464200001.0
2008-10-09 10:06:00,90.08,90.09,89.91,89.92,1464200001.0
2008-10-09 10:07:00,89.93,89.96,89.86,89.95,1464200001.0
2008-10-09 10:08:00,89.94,90.05,89.94,90.01,1464200001.0
2008-10-09 10:09:00,90.02,90.13,90.01,90.07,1464200001.0
2008-10-09 10:10:00,90.06,90.1,90.06,90.1,1464200001.0
2008-10-09 10:11:00,90.09,90.12,90.07,90.11,1464200001.0
2008-10-09 10:12:00,90.12,90.13,90.1,90.13,1464200001.0
2008-10-09 10:13:00,90.12,90.17,90.1,90.13,1464200001.0
2008-10-09 10:14:00,90.12,90.16,90.1,90.1,1464200001.0
2008-10-09 10:15:00,90.12,90.15,89.92,90.0,1464200001.0
2008-10-09 10:16:00,90.01,90.09,89.94,90.03,1464200001.0
2008-10-09 10:17:00,90.04,90.11,90.04,90.04,1464200001.0
2008-10-09 10:18:00,90.05,90.05,89.97,89.98,1464200001.0
2008-10-09 10:19:00,89.99,90.08,89.99,90.07,1464200001.0
2008-10-09 10:20:00,90.08,90.22,90.07,90.18,1464200001.0
2008-10-09 10:21:00,90.17,90.22,90.17,90.22,1464200001.0
2008-10-09 10:22:00,90.23,90.3,90.2,90.2,1464200001.0
2008-10-09 10:23:00,90.19,90.28,90.19,90.25,1464200001.0
2008-10-09 10:24:00,90.24,90.25,90.19,90.19,1464200001.0
2008-10-09 10:25:00,90.21,90.25,90.2,90.24,1464200001.0
2008-10-09 10:26:00,90.25,90.44,90.25,90.43,1464200001.0
2008-10-09 10:27:00,90.42,90.46,90.37,90.39,1464200001.0
2008-10-09 10:28:00,90.38,90.44,90.32,90.37,1464200001.0
2008-10-09 10:29:00,90.36,90.38,90.33,90.34,1464200001.0
2008-10-09 10:30:00,90.35,90.4,90.31,90.38,1464200001.0
2008-10-09 10:31:00,90.39,90.46,90.36,90.45,1464200001.0
2008-10-09 10:32:00,90.44,90.55,90.41,90.51,1464200001.0
2008-10-09 10:33:00,90.53,90.59,90.53,90.59,1464200001.0
2008-10-09 10:34:00,90.6,90.61,90.48,90.52,1464200001.0
2008-10-09 10:35:00,90.51,90.51,90.4,90.41,1464200001.0
2008-10-09 10:36:00,90.42,90.52,90.39,90.43,1464200001.0
2008-10-09 10:37:00,90.42,90.43,90.38,90.39,1464200001.0
2008-10-09 10:38:00,90.4,90.4,90.29,90.34,1464200001.0
2008-10-09 10:39:00,90.35,90.43,90.34,90.34,1464200001.0
2008-10-09 10:40:00,90.35,90.42,90.35,90.36,1464200001.0
2008-10-09 10:41:00,90.35,90.38,90.31,90.37,1464200001.0
2008-10-09 10:42:00,90.38,90.46,90.37,90.46,1464200001.0
2008-10-09 10:43:00,90.45,90.45,90.4,90.4,1464200001.0
2008-10-09 10:44:00,90.39,90.43,90.35,90.37,1464200001.0
2008-10-09 10:45:00,90.38,90.4,90.34,90.38,1464200001.0
2008-10-09 10:46:00,90.37,90.39,90.35,90.39,1464200001.0
2008-10-09 10:47:00,90.38,90.39,90.35,90.36,1464200001.0
2008-10-09 10:48:00,90.37,90.45,90.35,90.4,1464200001.0
2008-10-09 10:49:00,90.41,90.45,90.38,90.38,1464200001.0
2008-10-09 10:50:00,90.39,90.43,90.38,90.43,1464200001.0
2008-10-09 10:51:00,90.44,90.44,90.39,90.39,1464200001.0
2008-10-09 10:52:00,90.4,90.49,90.39,90.45,1464200001.0
2008-10-09 10:53:00,90.46,90.47,90.4,90.43,1464200001.0
2008-10-09 10:54:00,90.44,90.44,90.4,90.42,1464200001.0
2008-10-09 10:55:00,90.43,90.5,90.39,90.41,1464200001.0
2008-10-09 10:56:00,90.4,90.48,90.38,90.46,1464200001.0
2008-10-09 10:57:00,90.45,90.48,90.42,90.44,1464200001.0
2008-10-09 10:58:00,90.45,90.47,90.44,90.45,1464200001.0
2008-10-09 10:59:00,90.44,90.45,90.39,90.39,1464200001.0
2008-10-09 11:00:00,90.4,90.44,90.39,90.41,1464200001.0
2008-10-09 11:01:00,90.4,90.42,90.39,90.41,1464200001.0
2008-10-09 11:02:00,90.4,90.52,90.4,90.51,1464200001.0
2008-10-09 11:03:00,90.5,90.52,90.45,90.47,1464200001.0
2008-10-09 11:04:00,90.48,90.48,90.42,90.45,1464200001.0
2008-10-09 11:05:00,90.43,90.44,90.39,90.39,1464200001.0
2008-10-09 11:06:00,90.38,90.4,90.35,90.35,1464200001.0
2008-10-09 11:07:00,90.34,90.34,90.28,90.29,1464200001.0
2008-10-09 11:08:00,90.28,90.28,90.24,90.26,1464200001.0
2008-10-09 11:09:00,90.24,90.26,90.19,90.24,1464200001.0
2008-10-09 11:10:00,90.23,90.25,90.14,90.15,1464200001.0
2008-10-09 11:11:00,90.14,90.15,90.06,90.09,1464200001.0
2008-10-09 11:12:00,90.08,90.12,89.98,90.0,1464200001.0
2008-10-09 11:13:00,89.99,90.01,89.81,89.88,1464200001.0
2008-10-09 11:14:00,89.9,89.94,89.87,89.94,1464200001.0
2008-10-09 11:15:00,89.95,90.06,89.95,89.96,1464200001.0
2008-10-09 11:16:00,89.95,90.02,89.93,90.0,1464200001.0
2008-10-09 11:17:00,89.99,90.01,89.93,89.93,1464200001.0
2008-10-09 11:18:00,89.92,89.93,89.85,89.87,1464200001.0
2008-10-09 11:19:00,89.88,89.89,89.82,89.83,1464200001.0
2008-10-09 11:20:00,89.82,89.86,89.81,89.86,1464200001.0
2008-10-09 11:21:00,89.85,89.9,89.85,89.88,1464200001.0
2008-10-09 11:22:00,89.89,89.92,89.81,89.81,1464200001.0
2008-10-09 11:23:00,89.8,89.89,89.8,89.86,1464200001.0
2008-10-09 11:24:00,89.87,89.87,89.72,89.74,1464200001.0
2008-10-09 11:25:00,89.73,89.77,89.66,89.74,1464200001.0
2008-10-09 11:26:00,89.75,89.78,89.75,89.76,1464200001.0
2008-10-09 11:27:00,89.75,89.79,89.72,89.77,1464200001.0
2008-10-09 11:28:00,89.76,89.79,89.74,89.75,1464200001.0
2008-10-09 11:29:00,89.76,89.85,89.76,89.84,1464200001.0
2008-10-09 11:30:00,89.85,89.88,89.83,89.85,1464200001.0
2008-10-09 11:31:00,89.86,89.91,89.79,89.91,1464200001.0
2008-10-09 11:32:00,89.95,89.96,89.8,89.81,1464200001.0
2008-10-09 11:33:00,89.82,89.87,89.81,89.81,1464200001.0
2008-10-09 11:34:00,89.82,89.83,89.79,89.8,1464200001.0
2008-10-09 11:35:00,89.81,89.82,89.78,89.79,1464200001.0
2008-10-09 11:36:00,89.78,89.79,89.73,89.79,1464200001.0
2008-10-09 11:37:00,89.78,89.81,89.75,89.81,1464200001.0
2008-10-09 11:38:00,89.83,89.86,89.81,89.82,1464200001.0
2008-10-09 11:39:00,89.83,89.85,89.78,89.82,1464200001.0
2008-10-09 11:40:00,89.83,89.85,89.8,89.84,1464200001.0
2008-10-09 11:41:00,89.85,89.85,89.78,89.83,1464200001.0
2008-10-09 11:42:00,89.82,89.87,89.81,89.82,1464200001.0
2008-10-09 11:43:00,89.81,89.81,89.75,89.75,1464200001.0
2008-10-09 11:44:00,89.74,89.76,89.69,89.74,1464200001.0
2008-10-09 11:45:00,89.72,89.74,89.69,89.7,1464200001.0
2008-10-09 11:46:00,89.69,89.72,89.67,89.71,1464200001.0
2008-10-09 11:47:00,89.7,89.84,89.69,89.82,1464200001.0
2008-10-09 11:48:00,89.81,89.83,89.73,89.73,1464200001.0
2008-10-09 11:49:00,89.72,89.76,89.71,89.75,1464200001.0
2008-10-09 11:50:00,89.76,89.85,89.75,89.83,1464200001.0
2008-10-09 11:51:00,89.87,89.93,89.84,89.87,1464200001.0
2008-10-09 11:52:00,89.88,89.9,89.79,89.8,1464200001.0
2008-10-09 11:53:00,89.81,89.84,89.81,89.83,1464200001.0
2008-10-09 11:54:00,89.84,89.86,89.81,89.82,1464200001.0
2008-10-09 11:55:00,89.81,89.82,89.79,89.81,1464200001.0
2008-10-09 11:56:00,89.82,89.82,89.77,89.77,1464200001.0
2008-10-09 11:57:00,89.76,89.79,89.72,89.72,1464200001.0
2008-10-09 11:58:00,89.73,89.74,89.7,89.71,1464200001.0
2008-10-09 11:59:00,89.72,89.74,89.69,89.69,1464200001.0
2008-10-09 12:00:00,89.7,89.72,89.62,89.63,1464200001.0
2008-10-09 12:01:00,89.62,89.7,89.61,89.68,1464200001.0
2008-10-09 12:02:00,89.67,89.73,89.67,89.72,1464200001.0
2008-10-09 12:03:00,89.71,89.72,89.68,89.71,1464200001.0
2008-10-09 12:04:00,89.7,89.75,89.69,89.73,1464200001.0
2008-10-09 12:05:00,89.74,89.79,89.72,89.78,1464200001.0
2008-10-09 12:06:00,89.77,89.78,89.71,89.76,1464200001.0
2008-10-09 12:07:00,89.77,89.9,89.77,89.83,1464200001.0
2008-10-09 12:08:00,89.84,89.88,89.84,89.88,1464200001.0
2008-10-09 12:09:00,89.87,89.92,89.86,89.88,1464200001.0
2008-10-09 12:10:00,89.89,89.89,89.85,89.87,1464200001.0
2008-10-09 12:11:00,89.86,89.94,89.85,89.91,1464200001.0
2008-10-09 12:12:00,89.9,89.97,89.89,89.95,1464200001.0
2008-10-09 12:13:00,89.96,89.96,89.87,89.96,1464200001.0
2008-10-09 12:14:00,89.95,89.95,89.85,89.86,1464200001.0
2008-10-09 12:15:00,89.87,89.88,89.83,89.83,1464200001.0
2008-10-09 12:16:00,89.82,89.89,89.82,89.84,1464200001.0
2008-10-09 12:17:00,89.82,89.82,89.74,89.81,1464200001.0
2008-10-09 12:18:00,89.8,89.84,89.79,89.8,1464200001.0
2008-10-09 12:19:00,89.81,89.92,89.81,89.85,1464200001.0
2008-10-09 12:20:00,89.86,89.865,89.845,89.865,1464200001.0
2008-10-09 12:21:00,89.87,89.87,89.79,89.8,2100600017.0
2008-10-09 12:22:00,89.79,89.79,89.77,89.79,2100600017.0
2008-10-09 12:23:00,89.78,89.78,89.68,89.68,2100600017.0
2008-10-09 12:24:00,89.67,89.69,89.63,89.66,2100600017.0
2008-10-09 12:25:00,89.67,89.68,89.61,89.62,2100600017.0
2008-10-09 12:26:00,89.61,89.64,89.59,89.59,2100600017.0
2008-10-09 12:27:00,89.58,89.64,89.54,89.64,2100600017.0
2008-10-09 12:28:00,89.63,89.67,89.62,89.63,2100600017.0
2008-10-09 12:29:00,89.64,89.65,89.61,89.63,2100600017.0
2008-10-09 12:30:00,89.64,89.69,89.63,89.64,2100600017.0
2008-10-09 12:31:00,89.65,89.65,89.59,89.62,2100600017.0
2008-10-09 12:32:00,89.63,89.64,89.59,89.61,2100600017.0
2008-10-09 12:33:00,89.58,89.62,89.52,89.56,2100600017.0
2008-10-09 12:34:00,89.57,89.58,89.55,89.57,2100600017.0
2008-10-09 12:35:00,89.58,89.62,89.56,89.62,2100600017.0
2008-10-09 12:36:00,89.61,89.62,89.54,89.55,2100600017.0
2008-10-09 12:37:00,89.54,89.63,89.48,89.61,2100600017.0
2008-10-09 12:38:00,89.62,89.62,89.51,89.51,2100600017.0
2008-10-09 12:39:00,89.5,89.57,89.49,89.54,2100600017.0
2008-10-09 12:40:00,89.53,89.63,89.52,89.59,2100600017.0
2008-10-09 12:41:00,89.6,89.65,89.51,89.52,2100600017.0
2008-10-09 12:42:00,89.53,89.54,89.48,89.51,2100600017.0
2008-10-09 12:43:00,89.5,89.5,89.47,89.49,2100600017.0
2008-10-09 12:44:00,89.48,89.54,89.45,89.48,2100600017.0
2008-10-09 12:45:00,89.47,89.52,89.46,89.51,2100600017.0
2008-10-09 12:46:00,89.52,89.56,89.47,89.5,2100600017.0
2008-10-09 12:47:00,89.49,89.49,89.46,89.49,2100600017.0
2008-10-09 12:48:00,89.48,89.57,89.48,89.55,2100600017.0
2008-10-09 12:49:00,89.56,89.57,89.49,89.5,2100600017.0
2008-10-09 12:50:00,89.51,89.53,89.47,89.49,2100600017.0
2008-10-09 12:51:00,89.5,89.51,89.45,89.49,2100600017.0
2008-10-09 12:52:00,89.5,89.59,89.49,89.59,2100600017.0
2008-10-09 12:53:00,89.58,89.79,89.58,89.71,2100600017.0
2008-10-09 12:54:00,89.7,89.74,89.69,89.7,2100600017.0
2008-10-09 12:55:00,89.71,89.71,89.61,89.69,2100600017.0
2008-10-09 12:56:00,89.68,89.69,89.64,89.67,2100600017.0
2008-10-09 12:57:00,89.68,89.68,89.62,89.65,2100600017.0
2008-10-09 12:58:00,89.66,89.67,89.51,89.53,2100600017.0
2008-10-09 12:59:00,89.54,89.54,89.46,89.52,2100600017.0
2008-10-09 13:00:00,89.57,89.62,89.54,89.59,2100600017.0
2008-10-09 13:01:00,89.58,89.58,89.51,89.54,2100600017.0
2008-10-09 13:02:00,89.55,89.59,89.46,89.46,2100600017.0
2008-10-09 13:03:00,89.45,89.49,89.45,89.49,2100600017.0
2008-10-09 13:04:00,89.48,89.5,89.44,89.46,2100600017.0
2008-10-09 13:05:00,89.47,89.48,89.41,89.42,2100600017.0
2008-10-09 13:06:00,89.41,89.41,89.3,89.35,2100600017.0
2008-10-09 13:07:00,89.34,89.36,89.32,89.33,2100600017.0
2008-10-09 13:08:00,89.32,89.43,89.32,89.43,2100600017.0
2008-10-09 13:09:00,89.44,89.45,89.4,89.4,2100600017.0
2008-10-09 13:10:00,89.42,89.53,89.38,89.51,2100600017.0
2008-10-09 13:11:00,89.5,89.58,89.48,89.53,2100600017.0
2008-10-09 13:12:00,89.54,89.59,89.53,89.56,2100600017.0
2008-10-09 13:13:00,89.57,89.57,89.54,89.55,2100600017.0
2008-10-09 13:14:00,89.56,89.56,89.49,89.54,2100600017.0
2008-10-09 13:15:00,89.55,89.55,89.44,89.44,2100600017.0
2008-10-09 13:16:00,89.45,89.46,89.41,89.43,2100600017.0
2008-10-09 13:17:00,89.44,89.45,89.36,89.36,2100600017.0
2008-10-09 13:18:00,89.35,89.42,89.32,89.4,2100600017.0
2008-10-09 13:19:00,89.39,89.56,89.39,89.45,2100600017.0
2008-10-09 13:20:00,89.46,89.46,89.37,89.38,2100600017.0
2008-10-09 13:21:00,89.39,89.44,89.37,89.4,2100600017.0
2008-10-09 13:22:00,89.41,89.44,89.4,89.42,2100600017.0
2008-10-09 13:23:00,89.43,89.45,89.42,89.44,2100600017.0
2008-10-09 13:24:00,89.43,89.54,89.42,89.54,2100600017.0
2008-10-09 13:25:00,89.53,89.63,89.49,89.49,2100600017.0
2008-10-09 13:26:00,89.48,89.59,89.47,89.59,2100600017.0
2008-10-09 13:27:00,89.57,89.58,89.5,89.55,2100600017.0
2008-10-09 13:28:00,89.54,89.56,89.52,89.56,2100600017.0
2008-10-09 13:29:00,89.57,89.63,89.55,89.61,2100600017.0
2008-10-09 13:30:00,89.63,89.71,89.63,89.71,2100600017.0
2008-10-09 13:31:00,89.72,89.75,89.7,89.75,2100600017.0
2008-10-09 13:32:00,89.74,89.78,89.68,89.73,2100600017.0
2008-10-09 13:33:00,89.74,89.79,89.73,89.74,2100600017.0
2008-10-09 13:34:00,89.75,89.76,89.73,89.75,2100600017.0
2008-10-09 13:35:00,89.76,89.84,89.75,89.83,2100600017.0
2008-10-09 13:36:00,89.84,89.88,89.83,89.86,2100600017.0
2008-10-09 13:37:00,89.85,89.87,89.71,89.76,2100600017.0
2008-10-09 13:38:00,89.77,89.77,89.7,89.7,2100600017.0
2008-10-09 13:39:00,89.71,89.71,89.69,89.69,2100600017.0
2008-10-09 13:40:00,89.68,89.68,89.62,89.62,2100600017.0
2008-10-09 13:41:00,89.63,89.65,89.62,89.65,2100600017.0
2008-10-09 13:42:00,89.64,89.65,89.62,89.63,2100600017.0
2008-10-09 13:43:00,89.62,89.65,89.61,89.65,2100600017.0
2008-10-09 13:44:00,89.64,89.67,89.62,89.63,2100600017.0
2008-10-09 13:45:00,89.62,89.63,89.56,89.58,2100600017.0
2008-10-09 13:46:00,89.59,89.6,89.58,89.6,2100600017.0
2008-10-09 13:47:00,89.61,89.67,89.61,89.63,2100600017.0
2008-10-09 13:48:00,89.61,89.64,89.6,89.63,2100600017.0
2008-10-09 13:49:00,89.64,89.69,89.63,89.67,2100600017.0
2008-10-09 13:50:00,89.66,89.67,89.65,89.66,2100600017.0
2008-10-09 13:51:00,89.65,89.66,89.65,89.66,2100600017.0
2008-10-09 13:52:00,89.65,89.65,89.63,89.64,2100600017.0
2008-10-09 13:53:00,89.65,89.68,89.64,89.68,2100600017.0
2008-10-09 13:54:00,89.69,89.69,89.66,89.67,2100600017.0
2008-10-09 13:55:00,89.66,89.67,89.62,89.62,2100600017.0
2008-10-09 13:56:00,89.63,89.66,89.62,89.65,2100600017.0
2008-10-09 13:57:00,89.64,89.65,89.58,89.59,2100600017.0
2008-10-09 13:58:00,89.58,89.58,89.5,89.52,2100600017.0
2008-10-09 13:59:00,89.51,89.53,89.46,89.49,2100600017.0
2008-10-09 14:00:00,89.48,89.56,89.48,89.55,2100600017.0
2008-10-09 14:01:00,89.54,89.61,89.49,89.61,2100600017.0
2008-10-09 14:02:00,89.58,89.62,89.57,89.6,2100600017.0
2008-10-09 14:03:00,89.59,89.61,89.5,89.51,2100600017.0
2008-10-09 14:04:00,89.5,89.51,89.43,89.45,2100600017.0
2008-10-09 14:05:00,89.44,89.49,89.44,89.49,2100600017.0
2008-10-09 14:06:00,89.5,89.53,89.49,89.5,2100600017.0
2008-10-09 14:07:00,89.51,89.53,89.47,89.52,2100600017.0
2008-10-09 14:08:00,89.51,89.59,89.51,89.57,2100600017.0
2008-10-09 14:09:00,89.58,89.59,89.55,89.57,2100600017.0
2008-10-09 14:10:00,89.56,89.62,89.54,89.62,2100600017.0
2008-10-09 14:11:00,89.63,89.65,89.53,89.53,2100600017.0
2008-10-09 14:12:00,89.54,89.55,89.45,89.48,2100600017.0
2008-10-09 14:13:00,89.47,89.5,89.44,89.5,2100600017.0
2008-10-09 14:14:00,89.51,89.54,89.49,89.49,2100600017.0
2008-10-09 14:15:00,89.5,89.51,89.42,89.43,2100600017.0
2008-10-09 14:16:00,89.42,89.46,89.41,89.44,2100600017.0
2008-10-09 14:17:00,89.45,89.5,89.44,89.49,2100600017.0
2008-10-09 14:18:00,89.5,89.53,89.46,89.47,2100600017.0
2008-10-09 14:19:00,89.48,89.49,89.46,89.48,2100600017.0
2008-10-09 14:20:00,89.47,89.5,89.45,89.47,2100600017.0
2008-10-09 14:21:00,89.48,89.54,89.46,89.53,2100600017.0
2008-10-09 14:22:00,89.54,89.56,89.48,89.5,2100600017.0
2008-10-09 14:23:00,89.51,89.6,89.5,89.6,2100600017.0
2008-10-09 14:24:00,89.59,89.63,89.56,89.63,2100600017.0
2008-10-09 14:25:00,89.62,89.68,89.59,89.68,2100600017.0
2008-10-09 14:26:00,89.67,89.67,89.64,89.65,2100600017.0
2008-10-09 14:27:00,89.64,89.65,89.53,89.59,2100600017.0
2008-10-09 14:28:00,89.57,89.66,89.53,89.53,2100600017.0
2008-10-09 14:29:00,89.55,89.58,89.51,89.55,2100600017.0
2008-10-09 14:30:00,89.56,89.66,89.53,89.61,2100600017.0
2008-10-09 14:31:00,89.6,89.64,89.56,89.6,2100600017.0
2008-10-09 14:32:00,89.61,89.65,89.56,89.57,2100600017.0
2008-10-09 14:33:00,89.58,89.63,89.55,89.56,2100600017.0
2008-10-09 14:34:00,89.57,89.63,89.56,89.62,2100600017.0
2008-10-09 14:35:00,89.61,89.68,89.6,89.64,2100600017.0
2008-10-09 14:36:00,89.63,89.7,89.61,89.68,2100600017.0
2008-10-09 14:37:00,89.69,89.7,89.64,89.65,2100600017.0
2008-10-09 14:38:00,89.66,89.74,89.65,89.72,2100600017.0
2008-10-09 14:39:00,89.71,89.77,89.71,89.77,2100600017.0
2008-10-09 14:40:00,89.76,89.8,89.76,89.79,2100600017.0
2008-10-09 14:41:00,89.8,89.81,89.75,89.8,2100600017.0
2008-10-09 14:42:00,89.81,89.81,89.73,89.78,2100600017.0
2008-10-09 14:43:00,89.79,89.87,89.79,89.86,2100600017.0
2008-10-09 14:44:00,89.87,89.89,89.83,89.83,2100600017.0
2008-10-09 14:45:00,89.84,89.86,89.78,89.79,2100600017.0
2008-10-09 14:46:00,89.78,89.84,89.77,89.78,2100600017.0
2008-10-09 14:47:00,89.77,89.78,89.68,89.72,2100600017.0
2008-10-09 14:48:00,89.73,89.76,89.72,89.74,2100600017.0
2008-10-09 14:49:00,89.75,89.78,89.73,89.75,2100600017.0
2008-10-09 14:50:00,89.73,89.88,89.61,89.67,2100600017.0
2008-10-09 14:51:00,89.66,89.68,89.62,89.66,2100600017.0
2008-10-09 14:52:00,89.65,89.67,89.61,89.62,2100600017.0
2008-10-09 14:53:00,89.63,89.65,89.61,89.63,2100600017.0
2008-10-09 14:54:00,89.62,89.65,89.58,89.61,2100600017.0
2008-10-09 14:55:00,89.62,89.64,89.59,89.63,2100600017.0
2008-10-09 14:56:00,89.62,89.65,89.61,89.62,2100600017.0
2008-10-09 14:57:00,89.63,89.71,89.62,89.7,2100600017.0
2008-10-09 14:58:00,89.69,89.7,89.63,89.63,2100600017.0
2008-10-09 14:59:00,89.64,89.66,89.6,89.61,2100600017.0
2008-10-09 15:00:00,89.6,89.63,89.58,89.59,2100600017.0
2008-10-09 15:01:00,89.6,89.6,89.55,89.59,2100600017.0
2008-10-09 15:02:00,89.6,89.61,89.59,89.61,2100600017.0
2008-10-09 15:03:00,89.6,89.71,89.6,89.66,2100600017.0
2008-10-09 15:04:00,89.65,89.68,89.62,89.64,2100600017.0
2008-10-09 15:05:00,89.65,89.67,89.63,89.67,2100600017.0
2008-10-09 15:06:00,89.68,89.73,89.67,89.68,2100600017.0
2008-10-09 15:07:00,89.69,89.73,89.68,89.7,2100600017.0
2008-10-09 15:08:00,89.71,89.72,89.66,89.69,2100600017.0
2008-10-09 15:09:00,89.68,89.7,89.67,89.67,2100600017.0
2008-10-09 15:10:00,89.68,89.74,89.67,89.74,2100600017.0
2008-10-09 15:11:00,89.73,89.76,89.71,89.75,2100600017.0
2008-10-09 15:12:00,89.76,89.83,89.73,89.81,2100600017.0
2008-10-09 15:13:00,89.82,89.83,89.77,89.78,2100600017.0
2008-10-09 15:14:00,89.79,89.79,89.73,89.76,2100600017.0
2008-10-09 15:15:00,89.75,89.82,89.73,89.82,2100600017.0
2008-10-09 15:16:00,89.83,89.87,89.72,89.72,2100600017.0
2008-10-09 15:17:00,89.68,89.8,89.66,89.78,2100600017.0
2008-10-09 15:18:00,89.77,89.9,89.77,89.78,2100600017.0
2008-10-09 15:19:00,89.77,89.83,89.76,89.82,2100600017.0
2008-10-09 15:20:00,89.81,89.86,89.81,89.86,2100600017.0
2008-10-09 15:21:00,89.87,89.96,89.87,89.95,2100600017.0
2008-10-09 15:22:00,89.96,90.01,89.94,90.01,2100600017.0
2008-10-09 15:23:00,90.02,90.04,90.0,90.04,2100600017.0
2008-10-09 15:24:00,90.03,90.04,89.97,89.99,2100600017.0
2008-10-09 15:25:00,89.98,90.05,89.97,90.02,2100600017.0
2008-10-09 15:26:00,89.99,90.02,89.88,89.93,2100600017.0
2008-10-09 15:27:00,89.94,89.94,89.87,89.88,2100600017.0
2008-10-09 15:28:00,89.89,90.01,89.88,89.98,2100600017.0
2008-10-09 15:29:00,89.97,89.99,89.85,89.87,2100600017.0
2008-10-09 15:30:00,89.88,89.95,89.85,89.93,2100600017.0
2008-10-09 15:31:00,89.92,89.94,89.84,89.9,2100600017.0
2008-10-09 15:32:00,89.89,89.98,89.88,89.97,2100600017.0
2008-10-09 15:33:00,89.98,90.01,89.96,90.01,2100600017.0
2008-10-09 15:34:00,90.03,90.06,89.95,89.98,2100600017.0
2008-10-09 15:35:00,89.96,90.01,89.95,89.98,2100600017.0
2008-10-09 15:36:00,89.99,90.03,89.92,89.93,2100600017.0
2008-10-09 15:37:00,89.92,89.92,89.88,89.9,2100600017.0
2008-10-09 15:38:00,89.89,89.9,89.83,89.84,2100600017.0
2008-10-09 15:39:00,89.83,89.9,89.82,89.83,2100600017.0
2008-10-09 15:40:00,89.84,89.89,89.81,89.88,2100600017.0
2008-10-09 15:41:00,89.87,89.95,89.87,89.93,2100600017.0
2008-10-09 15:42:00,89.95,90.05,89.92,90.05,2100600017.0
2008-10-09 15:43:00,90.04,90.1,90.01,90.06,2100600017.0
2008-10-09 15:44:00,90.05,90.1,90.03,90.1,2100600017.0
2008-10-09 15:45:00,90.11,90.13,90.01,90.02,2100600017.0
2008-10-09 15:46:00,90.01,90.08,89.97,89.97,2100600017.0
2008-10-09 15:47:00,89.96,90.0,89.91,89.95,2100600017.0
2008-10-09 15:48:00,89.96,90.02,89.93,89.93,2100600017.0
2008-10-09 15:49:00,89.94,89.99,89.89,89.9,2100600017.0
2008-10-09 15:50:00,89.89,89.93,89.84,89.89,2100600017.0
2008-10-09 15:51:00,89.88,89.88,89.84,89.85,2100600017.0
2008-10-09 15:52:00,89.86,89.91,89.85,89.86,2100600017.0
2008-10-09 15:53:00,89.85,89.91,89.83,89.9,2100600017.0
2008-10-09 15:54:00,89.91,89.92,89.84,89.84,2100600017.0
2008-10-09 15:55:00,89.82,89.85,89.72,89.74,2100600017.0
2008-10-09 15:56:00,89.73,89.73,89.59,89.61,2100600017.0
2008-10-09 15:57:00,89.6,89.66,89.58,89.66,2100600017.0
2008-10-09 15:58:00,89.67,89.69,89.6,89.6,2100600017.0
2008-10-09 15:59:00,89.59,89.61,89.45,89.61,2100600017.0
2008-10-09 16:00:00,89.62,89.64,89.46,89.51,2100600017.0
2008-10-09 16:01:00,89.5,89.53,89.37,89.45,2100600017.0
2008-10-09 16:02:00,89.44,89.44,89.25,89.27,2100600017.0
2008-10-09 16:03:00,89.24,89.28,89.15,89.22,2100600017.0
2008-10-09 16:04:00,89.23,89.3,89.23,89.26,2100600017.0
2008-10-09 16:05:00,89.27,89.3,89.15,89.18,2100600017.0
2008-10-09 16:06:00,89.2,89.36,89.19,89.32,2100600017.0
2008-10-09 16:07:00,89.31,89.37,89.26,89.37,2100600017.0
2008-10-09 16:08:00,89.38,89.4,89.3,89.3,2100600017.0
2008-10-09 16:09:00,89.31,89.34,89.26,89.34,2100600017.0
2008-10-09 16:10:00,89.33,89.38,89.32,89.38,2100600017.0
2008-10-09 16:11:00,89.37,89.39,89.34,89.39,2100600017.0
2008-10-09 16:12:00,89.38,89.44,89.38,89.44,2100600017.0
2008-10-09 16:13:00,89.43,89.47,89.39,89.39,2100600017.0
2008-10-09 16:14:00,89.38,89.42,89.33,89.42,2100600017.0
2008-10-09 16:15:00,89.41,89.42,89.36,89.41,2100600017.0
2008-10-09 16:16:00,89.4,89.43,89.37,89.39,2100600017.0
2008-10-09 16:17:00,89.4,89.45,89.39,89.41,2100600017.0
2008-10-09 16:18:00,89.42,89.49,89.38,89.44,2100600017.0
2008-10-09 16:19:00,89.43,89.44,89.35,89.37,2100600017.0
2008-10-09 16:20:00,89.38,89.4,89.32,89.33,2100600017.0
2008-10-09 16:21:00,89.32,89.33,89.28,89.32,2100600017.0
2008-10-09 16:22:00,89.31,89.33,89.17,89.21,2100600017.0
2008-10-09 16:23:00,89.2,89.23,89.14,89.16,2100600017.0
2008-10-09 16:24:00,89.17,89.18,89.13,89.13,2100600017.0
2008-10-09 16:25:00,89.14,89.15,88.91,88.92,2100600017.0
2008-10-09 16:26:00,88.9,88.9,88.77,88.82,2100600017.0
2008-10-09 16:27:00,88.83,88.95,88.8,88.95,2100600017.0
2008-10-09 16:28:00,88.94,88.99,88.9,88.91,2100600017.0
2008-10-09 16:29:00,88.9,88.91,88.8,88.82,2100600017.0
2008-10-09 16:30:00,88.81,88.9,88.78,88.9,2100600017.0
2008-10-09 16:31:00,88.91,88.98,88.9,88.97,2100600017.0
2008-10-09 16:32:00,88.96,89.0,88.94,88.97,2100600017.0
2008-10-09 16:33:00,88.96,89.05,88.94,89.05,2100600017.0
2008-10-09 16:34:00,89.03,89.1,89.02,89.06,2100600017.0
2008-10-09 16:35:00,89.07,89.11,88.99,89.08,2100600017.0
2008-10-09 16:36:00,89.09,89.15,89.06,89.14,2100600017.0
2008-10-09 16:37:00,89.15,89.21,89.01,89.02,2100600017.0
2008-10-09 16:38:00,89.01,89.03,88.98,89.0,2100600017.0
2008-10-09 16:39:00,88.99,89.0,88.84,88.85,2100600017.0
2008-10-09 16:40:00,88.84,89.0,88.83,88.99,2100600017.0
2008-10-09 16:41:00,88.98,88.99,88.83,88.88,2100600017.0
2008-10-09 16:42:00,88.89,88.89,88.78,88.79,2100600017.0
2008-10-09 16:43:00,88.8,88.89,88.73,88.74,2100600017.0
2008-10-09 16:44:00,88.75,88.76,88.55,88.6,2100600017.0
2008-10-09 16:45:00,88.59,88.65,88.56,88.6,2100600017.0
2008-10-09 16:46:00,88.59,88.72,88.59,88.71,2100600017.0
2008-10-09 16:47:00,88.7,88.71,88.59,88.66,2100600017.0
2008-10-09 16:48:00,88.67,88.77,88.67,88.72,2100600017.0
2008-10-09 16:49:00,88.73,88.82,88.73,88.75,2100600017.0
2008-10-09 16:50:00,88.74,88.77,88.69,88.71,2100600017.0
2008-10-09 16:51:00,88.7,88.7,88.52,88.52,2100600017.0
2008-10-09 16:52:00,88.53,88.59,88.48,88.5,2100600017.0
2008-10-09 16:53:00,88.51,88.57,88.46,88.46,2100600017.0
2008-10-09 16:54:00,88.47,88.52,88.45,88.49,2100600017.0
2008-10-09 16:55:00,88.52,88.54,88.39,88.41,2100600017.0
2008-10-09 16:56:00,88.4,88.41,88.31,88.32,2100600017.0
2008-10-09 16:57:00,88.31,88.36,88.27,88.32,2100600017.0
2008-10-09 16:58:00,88.33,88.36,88.21,88.21,2100600017.0
2008-10-09 16:59:00,88.2,88.3,88.12,88.18,2100600017.0
2008-10-09 17:00:00,88.19,88.19,88.05,88.17,2100600017.0
2008-10-09 17:01:00,88.18,88.19,88.06,88.06,2100600017.0
2008-10-09 17:02:00,88.07,88.07,87.72,87.74,2100600017.0
2008-10-09 17:03:00,87.73,87.82,87.67,87.81,2100600017.0
2008-10-09 17:04:00,87.8,87.81,87.43,87.43,2100600017.0
2008-10-09 17:05:00,87.44,87.46,87.16,87.17,2100600017.0
2008-10-09 17:06:00,87.18,87.29,87.17,87.27,2100600017.0
2008-10-09 17:07:00,87.26,87.33,87.22,87.33,2100600017.0
2008-10-09 17:08:00,87.32,87.51,87.31,87.49,2100600017.0
2008-10-09 17:09:00,87.5,87.58,87.45,87.48,2100600017.0
2008-10-09 17:10:00,87.49,87.57,87.4,87.54,2100600017.0
2008-10-09 17:11:00,87.55,87.6,87.5,87.6,2100600017.0
2008-10-09 17:12:00,87.62,87.75,87.59,87.68,2100600017.0
2008-10-09 17:13:00,87.69,87.79,87.67,87.78,2100600017.0
2008-10-09 17:14:00,87.77,87.83,87.73,87.82,2100600017.0
2008-10-09 17:15:00,87.81,87.97,87.77,87.97,2100600017.0
2008-10-09 17:16:00,87.96,87.99,87.86,87.88,2100600017.0
2008-10-09 17:17:00,87.89,87.91,87.85,87.88,2100600017.0
2008-10-09 17:18:00,87.87,87.87,87.81,87.82,2100600017.0
2008-10-09 17:19:00,87.83,87.91,87.79,87.9,2100600017.0
2008-10-09 17:20:00,87.91,87.95,87.86,87.89,2100600017.0
2008-10-09 17:21:00,87.88,87.96,87.85,87.92,2100600017.0
2008-10-09 17:22:00,87.91,87.96,87.8,87.81,2100600017.0
2008-10-09 17:23:00,87.8,87.81,87.75,87.75,2100600017.0
2008-10-09 17:24:00,87.72,87.77,87.71,87.71,2100600017.0
2008-10-09 17:25:00,87.7,87.7,87.63,87.66,2100600017.0
2008-10-09 17:26:00,87.67,87.67,87.57,87.61,2100600017.0
2008-10-09 17:27:00,87.62,87.7,87.58,87.62,2100600017.0
2008-10-09 17:28:00,87.63,87.64,87.51,87.6,2100600017.0
2008-10-09 17:29:00,87.61,87.67,87.55,87.67,2100600017.0
2008-10-09 17:30:00,87.7,87.73,87.63,87.65,2100600017.0
2008-10-09 17:31:00,87.66,87.72,87.6,87.63,2100600017.0
2008-10-09 17:32:00,87.62,87.73,87.59,87.72,2100600017.0
2008-10-09 17:33:00,87.73,87.76,87.63,87.69,2100600017.0
2008-10-09 17:34:00,87.68,87.72,87.63,87.68,2100600017.0
2008-10-09 17:35:00,87.69,87.78,87.67,87.75,2100600017.0
2008-10-09 17:36:00,87.76,87.78,87.67,87.73,2100600017.0
2008-10-09 17:37:00,87.72,87.76,87.69,87.75,2100600017.0
2008-10-09 17:38:00,87.76,87.97,87.76,87.97,2100600017.0
2008-10-09 17:39:00,87.96,88.2,87.96,87.99,2100600017.0
2008-10-09 17:40:00,87.98,87.98,87.9,87.92,2100600017.0
2008-10-09 17:41:00,87.91,87.98,87.83,87.87,2100600017.0
2008-10-09 17:42:00,87.88,87.97,87.88,87.94,2100600017.0
2008-10-09 17:43:00,87.95,87.97,87.9,87.95,2100600017.0
2008-10-09 17:44:00,87.96,88.06,87.95,88.03,2100600017.0
2008-10-09 17:45:00,88.04,88.05,87.99,88.04,2100600017.0
2008-10-09 17:46:00,88.05,88.14,88.04,88.14,2100600017.0
2008-10-09 17:47:00,88.15,88.19,88.06,88.08,2100600017.0
2008-10-09 17:48:00,88.06,88.07,87.97,87.98,2100600017.0
2008-10-09 17:49:00,87.97,88.0,87.87,87.87,2100600017.0
2008-10-09 17:50:00,87.86,87.94,87.77,87.87,2100600017.0
2008-10-09 17:51:00,87.88,87.95,87.86,87.93,2100600017.0
2008-10-09 17:52:00,87.94,88.06,87.88,87.92,2100600017.0
2008-10-09 17:53:00,87.91,87.95,87.89,87.95,2100600017.0
2008-10-09 17:54:00,87.94,87.95,87.8,87.81,2100600017.0
2008-10-09 17:55:00,87.82,87.85,87.76,87.78,2100600017.0
2008-10-09 17:56:00,87.77,87.79,87.71,87.76,2100600017.0
2008-10-09 17:57:00,87.77,87.82,87.77,87.79,2100600017.0
2008-10-09 17:58:00,87.78,87.8,87.71,87.71,2100600017.0
2008-10-09 17:59:00,87.72,87.74,87.6,87.66,2100600017.0
2008-10-09 18:00:00,87.64,87.74,87.64,87.66,2100600017.0
2008-10-09 18:01:00,87.67,87.7,87.64,87.67,2100600017.0
2008-10-09 18:02:00,87.68,87.73,87.67,87.71,2100600017.0
2008-10-09 18:03:00,87.7,87.76,87.69,87.74,2100600017.0
2008-10-09 18:04:00,87.75,87.81,87.73,87.81,2100600017.0
2008-10-09 18:05:00,87.8,87.8,87.73,87.77,2100600017.0
2008-10-09 18:06:00,87.75,87.79,87.74,87.79,2100600017.0
2008-10-09 18:07:00,87.78,87.83,87.76,87.82,2100600017.0
2008-10-09 18:08:00,87.83,87.92,87.83,87.89,2100600017.0
2008-10-09 18:09:00,87.88,87.91,87.88,87.9,2100600017.0
2008-10-09 18:10:00,87.91,87.91,87.85,87.89,2100600017.0
2008-10-09 18:11:00,87.88,87.89,87.86,87.88,2100600017.0
2008-10-09 18:12:00,87.86,87.86,87.8,87.8,2100600017.0
2008-10-09 18:13:00,87.77,87.87,87.77,87.87,2100600017.0
2008-10-09 18:14:00,87.86,87.9,87.77,87.79,2100600017.0
2008-10-09 18:15:00,87.8,87.9,87.8,87.86,2100600017.0
2008-10-09 18:16:00,87.87,87.88,87.79,87.83,2100600017.0
2008-10-09 18:17:00,87.82,87.83,87.71,87.71,2100600017.0
2008-10-09 18:18:00,87.75,87.76,87.7,87.75,2100600017.0
2008-10-09 18:19:00,87.76,87.85,87.76,87.81,2100600017.0
2008-10-09 18:20:00,87.8,87.8,87.76,87.77,2100600017.0
2008-10-09 18:21:00,87.78,87.82,87.78,87.81,2100600017.0
2008-10-09 18:22:00,87.8,87.8,87.75,87.76,2100600017.0
2008-10-09 18:23:00,87.77,87.78,87.69,87.76,2100600017.0
2008-10-09 18:24:00,87.75,87.78,87.74,87.78,2100600017.0
2008-10-09 18:25:00,87.79,87.79,87.74,87.77,2100600017.0
2008-10-09 18:26:00,87.78,87.78,87.73,87.74,2100600017.0
2008-10-09 18:27:00,87.75,87.79,87.74,87.78,2100600017.0
2008-10-09 18:28:00,87.77,87.8,87.74,87.76,2100600017.0
2008-10-09 18:29:00,87.75,87.76,87.73,87.74,2100600017.0
2008-10-09 18:30:00,87.75,87.76,87.7,87.7,2100600017.0
2008-10-09 18:31:00,87.69,87.69,87.59,87.61,2100600017.0
2008-10-09 18:32:00,87.6,87.6,87.54,87.55,2100600017.0
2008-10-09 18:33:00,87.56,87.59,87.54,87.58,2100600017.0
2008-10-09 18:34:00,87.59,87.63,87.58,87.63,2100600017.0
2008-10-09 18:35:00,87.62,87.63,87.58,87.6,2100600017.0
2008-10-09 18:36:00,87.61,87.63,87.61,87.63,2100600017.0
2008-10-09 18:37:00,87.64,87.66,87.63,87.64,2100600017.0
2008-10-09 18:38:00,87.64,87.655,87.62,87.62,2100600017.0
2008-10-09 18:39:00,87.62,87.64,87.61,87.63,1736200004.0
2008-10-09 18:40:00,87.64,87.65,87.63,87.64,1736200004.0
2008-10-09 18:41:00,87.63,87.64,87.6,87.6,1736200004.0
2008-10-09 18:42:00,87.59,87.59,87.47,87.48,1736200004.0
2008-10-09 18:43:00,87.47,87.48,87.44,87.45,1736200004.0
2008-10-09 18:44:00,87.46,87.56,87.46,87.56,1736200004.0
2008-10-09 18:45:00,87.55,87.55,87.49,87.52,1736200004.0
2008-10-09 18:46:00,87.53,87.54,87.53,87.54,1736200004.0
2008-10-09 18:47:00,87.58,87.59,87.56,87.58,1736200004.0
2008-10-09 18:48:00,87.57,87.58,87.55,87.56,1736200004.0
2008-10-09 18:49:00,87.55,87.56,87.48,87.48,1736200004.0
2008-10-09 18:50:00,87.47,87.49,87.44,87.47,1736200004.0
2008-10-09 18:51:00,87.46,87.48,87.45,87.46,1736200004.0
2008-10-09 18:52:00,87.45,87.5,87.44,87.5,1736200004.0
2008-10-09 18:53:00,87.49,87.53,87.49,87.52,1736200004.0
2008-10-09 18:54:00,87.53,87.61,87.52,87.61,1736200004.0
2008-10-09 18:55:00,87.6,87.62,87.55,87.58,1736200004.0
2008-10-09 18:56:00,87.59,87.6,87.56,87.59,1736200004.0
2008-10-09 18:57:00,87.58,87.6,87.56,87.58,1736200004.0
2008-10-09 18:58:00,87.59,87.65,87.58,87.64,1736200004.0
2008-10-09 18:59:00,87.63,87.67,87.62,87.63,1736200004.0
2008-10-09 19:00:00,87.64,87.67,87.62,87.65,1736200004.0
2008-10-09 19:01:00,87.66,87.66,87.64,87.66,1736200004.0
2008-10-09 19:02:00,87.67,87.68,87.62,87.66,1736200004.0
2008-10-09 19:03:00,87.65,87.66,87.63,87.64,1736200004.0
2008-10-09 19:04:00,87.65,87.65,87.63,87.63,1736200004.0
2008-10-09 19:05:00,87.62,87.64,87.57,87.58,1736200004.0
2008-10-09 19:06:00,87.59,87.59,87.56,87.56,1736200004.0
2008-10-09 19:07:00,87.57,87.61,87.57,87.61,1736200004.0
2008-10-09 19:08:00,87.6,87.64,87.59,87.62,1736200004.0
2008-10-09 19:09:00,87.63,87.67,87.63,87.66,1736200004.0
2008-10-09 19:10:00,87.65,87.68,87.64,87.64,1736200004.0
2008-10-09 19:11:00,87.65,87.69,87.62,87.68,1736200004.0
2008-10-09 19:12:00,87.69,87.76,87.69,87.73,1736200004.0
2008-10-09 19:13:00,87.74,87.76,87.74,87.76,1736200004.0
2008-10-09 19:14:00,87.75,87.75,87.71,87.72,1736200004.0
2008-10-09 19:15:00,87.71,87.72,87.66,87.72,1736200004.0
2008-10-09 19:16:00,87.71,87.78,87.71,87.78,1736200004.0
2008-10-09 19:17:00,87.79,87.82,87.78,87.8,1736200004.0
2008-10-09 19:18:00,87.79,87.79,87.72,87.74,1736200004.0
2008-10-09 19:19:00,87.75,87.75,87.73,87.74,1736200004.0
2008-10-09 19:20:00,87.73,87.74,87.7,87.74,1736200004.0
2008-10-09 19:21:00,87.73,87.81,87.73,87.81,1736200004.0
2008-10-09 19:22:00,87.82,87.83,87.72,87.72,1736200004.0
2008-10-09 19:23:00,87.73,87.78,87.7,87.77,1736200004.0
2008-10-09 19:24:00,87.78,87.88,87.77,87.87,1736200004.0
2008-10-09 19:25:00,87.85,87.87,87.77,87.77,1736200004.0
2008-10-09 19:26:00,87.75,87.78,87.74,87.75,1736200004.0
2008-10-09 19:27:00,87.74,87.8,87.73,87.8,1736200004.0
2008-10-09 19:28:00,87.81,88.0,87.81,87.96,1736200004.0
2008-10-09 19:29:00,87.97,88.0,87.93,87.95,1736200004.0
2008-10-09 19:30:00,87.94,87.97,87.91,87.92,1736200004.0
2008-10-09 19:31:00,87.91,87.96,87.9,87.94,1736200004.0
2008-10-09 19:32:00,87.95,87.99,87.88,87.91,1736200004.0
2008-10-09 19:33:00,87.9,87.93,87.87,87.93,1736200004.0
2008-10-09 19:34:00,87.92,87.94,87.82,87.83,1736200004.0
2008-10-09 19:35:00,87.84,87.89,87.84,87.89,1736200004.0
2008-10-09 19:36:00,87.88,87.89,87.83,87.87,1736200004.0
2008-10-09 19:37:00,87.86,87.91,87.86,87.89,1736200004.0
2008-10-09 19:38:00,87.88,87.89,87.83,87.83,1736200004.0
2008-10-09 19:39:00,87.82,87.83,87.76,87.76,1736200004.0
2008-10-09 19:40:00,87.77,87.77,87.7,87.73,1736200004.0
2008-10-09 19:41:00,87.74,87.77,87.74,87.77,1736200004.0
2008-10-09 19:42:00,87.78,87.81,87.77,87.8,1736200004.0
2008-10-09 19:43:00,87.79,87.82,87.76,87.82,1736200004.0
2008-10-09 19:44:00,87.78,87.78,87.76,87.76,1736200004.0
2008-10-09 19:45:00,87.75,87.77,87.7,87.7,1736200004.0
2008-10-09 19:46:00,87.69,87.83,87.69,87.83,1736200004.0
2008-10-09 19:47:00,87.73,87.78,87.72,87.72,1736200004.0
2008-10-09 19:48:00,87.7,87.7,87.58,87.65,1736200004.0
2008-10-09 19:49:00,87.66,87.75,87.65,87.74,1736200004.0
2008-10-09 19:50:00,87.75,87.85,87.74,87.83,1736200004.0
2008-10-09 19:51:00,87.82,87.83,87.79,87.81,1736200004.0
2008-10-09 19:52:00,87.8,87.82,87.79,87.81,1736200004.0
2008-10-09 19:53:00,87.82,87.88,87.8,87.88,1736200004.0
2008-10-09 19:54:00,87.87,87.91,87.84,87.86,1736200004.0
2008-10-09 19:55:00,87.87,87.98,87.86,87.94,1736200004.0
2008-10-09 19:56:00,87.95,87.98,87.94,87.98,1736200004.0
2008-10-09 19:57:00,87.97,88.01,87.97,87.99,1736200004.0
2008-10-09 19:58:00,88.0,88.0,87.92,87.94,1736200004.0
2008-10-09 19:59:00,87.93,88.0,87.92,87.96,1736200004.0
2008-10-09 20:00:00,87.97,88.07,87.97,88.04,1736200004.0
2008-10-09 20:01:00,88.05,88.06,87.98,87.98,1736200004.0
2008-10-09 20:02:00,87.99,88.01,87.97,87.97,1736200004.0
2008-10-09 20:03:00,87.98,88.0,87.95,87.98,1736200004.0
2008-10-09 20:04:00,87.97,88.05,87.97,88.05,1736200004.0
2008-10-09 20:05:00,88.04,88.04,87.97,87.99,1736200004.0
2008-10-09 20:06:00,87.98,88.03,87.97,88.02,1736200004.0
2008-10-09 20:07:00,88.03,88.06,88.02,88.03,1736200004.0
2008-10-09 20:08:00,88.04,88.08,88.02,88.04,1736200004.0
2008-10-09 20:09:00,88.05,88.13,88.04,88.13,1736200004.0
2008-10-09 20:10:00,88.12,88.15,88.08,88.09,1736200004.0
2008-10-09 20:11:00,88.1,88.12,88.04,88.06,1736200004.0
2008-10-09 20:12:00,88.05,88.08,88.0,88.0,1736200004.0
2008-10-09 20:13:00,88.01,88.01,87.94,87.97,1736200004.0
2008-10-09 20:14:00,87.96,88.09,87.96,88.09,1736200004.0
2008-10-09 20:15:00,88.08,88.11,88.03,88.1,1736200004.0
2008-10-09 20:16:00,88.11,88.12,88.07,88.08,1736200004.0
2008-10-09 20:17:00,88.09,88.1,87.96,87.96,1736200004.0
2008-10-09 20:18:00,88.11,88.13,87.97,87.97,1736200004.0
2008-10-09 20:19:00,88.04,88.06,87.91,87.95,1736200004.0
2008-10-09 20:20:00,87.96,87.97,87.9,87.92,1736200004.0
2008-10-09 20:21:00,87.91,87.91,87.89,87.9,1736200004.0
2008-10-09 20:22:00,87.91,87.96,87.89,87.91,1736200004.0
2008-10-09 20:23:00,87.9,87.94,87.88,87.91,1736200004.0
2008-10-09 20:24:00,87.92,87.99,87.91,87.95,1736200004.0
2008-10-09 20:25:00,87.94,87.95,87.93,87.94,1736200004.0
2008-10-09 20:26:00,87.95,87.98,87.93,87.93,1736200004.0
2008-10-09 20:27:00,87.92,87.94,87.92,87.94,1736200004.0
2008-10-09 20:28:00,87.95,88.0,87.95,87.97,1736200004.0
2008-10-09 20:29:00,87.96,87.97,87.92,87.95,1736200004.0
2008-10-09 20:30:00,87.94,88.0,87.93,87.95,1736200004.0
2008-10-09 20:31:00,87.96,87.99,87.96,87.99,1736200004.0
2008-10-09 20:32:00,87.98,88.04,87.98,88.04,1736200004.0
2008-10-09 20:33:00,88.03,88.04,87.92,87.92,1736200004.0
2008-10-09 20:34:00,87.91,87.98,87.91,87.96,1736200004.0
2008-10-09 20:35:00,87.97,87.99,87.95,87.99,1736200004.0
2008-10-09 20:36:00,87.98,87.98,87.9,87.91,1736200004.0
2008-10-09 20:37:00,87.92,87.94,87.9,87.92,1736200004.0
2008-10-09 20:38:00,87.91,87.92,87.88,87.88,1736200004.0
2008-10-09 20:39:00,87.87,87.91,87.83,87.88,1736200004.0
2008-10-09 20:40:00,87.89,87.91,87.78,87.78,1736200004.0
2008-10-09 20:41:00,87.77,87.81,87.73,87.76,1736200004.0
2008-10-09 20:42:00,87.77,87.89,87.75,87.85,1736200004.0
2008-10-09 20:43:00,87.86,87.91,87.85,87.89,1736200004.0
2008-10-09 20:44:00,87.9,87.97,87.89,87.93,1736200004.0
2008-10-09 20:45:00,87.92,87.95,87.91,87.91,1736200004.0
2008-10-09 20:46:00,87.9,87.91,87.88,87.88,1736200004.0
2008-10-09 20:47:00,87.89,87.9,87.83,87.83,1736200004.0
2008-10-09 20:48:00,87.82,87.85,87.78,87.85,1736200004.0
2008-10-09 20:49:00,87.86,87.89,87.84,87.89,1736200004.0
2008-10-09 20:50:00,87.9,87.91,87.85,87.86,1736200004.0
2008-10-09 20:51:00,87.87,87.88,87.81,87.84,1736200004.0
2008-10-09 20:52:00,87.85,87.85,87.72,87.73,1736200004.0
2008-10-09 20:53:00,87.74,87.76,87.72,87.75,1736200004.0
2008-10-09 20:54:00,87.76,87.76,87.69,87.73,1736200004.0
2008-10-09 20:55:00,87.72,87.79,87.7,87.79,1736200004.0
2008-10-09 20:56:00,87.8,87.81,87.78,87.81,1736200004.0
2008-10-09 20:57:00,87.83,87.9,87.83,87.89,1736200004.0
2008-10-09 20:58:00,87.9,87.9,87.87,87.87,1736200004.0
2008-10-09 20:59:00,87.86,87.89,87.83,87.87,1736200004.0
2008-10-09 21:00:00,87.88,87.88,87.76,87.77,1736200004.0
2008-10-09 21:01:00,87.78,87.82,87.72,87.72,1736200004.0
2008-10-09 21:02:00,87.73,87.75,87.56,87.56,1736200004.0
2008-10-09 21:03:00,87.61,87.63,87.54,87.56,1736200004.0
2008-10-09 21:04:00,87.55,87.62,87.54,87.54,1736200004.0
2008-10-09 21:05:00,87.53,87.57,87.49,87.57,1736200004.0
2008-10-09 21:06:00,87.58,87.62,87.55,87.62,1736200004.0
2008-10-09 21:07:00,87.65,87.7,87.58,87.7,1736200004.0
2008-10-09 21:08:00,87.69,87.74,87.63,87.71,1736200004.0
2008-10-09 21:09:00,87.7,87.73,87.68,87.69,1736200004.0
2008-10-09 21:10:00,87.67,87.68,87.56,87.56,1736200004.0
2008-10-09 21:11:00,87.58,87.61,87.53,87.56,1736200004.0
2008-10-09 21:12:00,87.57,87.65,87.55,87.55,1736200004.0
2008-10-09 21:13:00,87.54,87.58,87.5,87.52,1736200004.0
2008-10-09 21:14:00,87.51,87.52,87.37,87.39,1736200004.0
2008-10-09 21:15:00,87.4,87.4,87.24,87.32,1736200004.0
2008-10-09 21:16:00,87.33,87.48,87.33,87.4,1736200004.0
2008-10-09 21:17:00,87.41,87.42,87.34,87.34,1736200004.0
2008-10-09 21:18:00,87.35,87.38,87.31,87.33,1736200004.0
2008-10-09 21:19:00,87.34,87.38,87.28,87.3,1736200004.0
2008-10-09 21:20:00,87.31,87.34,87.24,87.24,1736200004.0
2008-10-09 21:21:00,87.23,87.3,87.22,87.28,1736200004.0
2008-10-09 21:22:00,87.25,87.33,87.2,87.32,1736200004.0
2008-10-09 21:23:00,87.33,87.33,87.25,87.3,1736200004.0
2008-10-09 21:24:00,87.29,87.32,87.25,87.32,1736200004.0
2008-10-09 21:25:00,87.31,87.34,87.2,87.23,1736200004.0
2008-10-09 21:26:00,87.24,87.24,87.14,87.14,1736200004.0
2008-10-09 21:27:00,87.15,87.2,87.15,87.18,1736200004.0
2008-10-09 21:28:00,87.2,87.22,87.18,87.2,1736200004.0
2008-10-09 21:29:00,87.19,87.2,87.08,87.09,1736200004.0
2008-10-09 21:30:00,87.12,87.19,87.06,87.14,1736200004.0
2008-10-09 21:31:00,87.15,87.23,87.11,87.23,1736200004.0
2008-10-09 21:32:00,87.24,87.26,87.12,87.22,1736200004.0
2008-10-09 21:33:00,87.23,87.24,87.17,87.23,1736200004.0
2008-10-09 21:34:00,87.24,87.24,87.18,87.21,1736200004.0
2008-10-09 21:35:00,87.2,87.25,87.17,87.22,1736200004.0
2008-10-09 21:36:00,87.23,87.23,87.15,87.15,1736200004.0
2008-10-09 21:37:00,87.14,87.14,87.08,87.1,1736200004.0
2008-10-09 21:38:00,87.11,87.16,87.09,87.09,1736200004.0
2008-10-09 21:39:00,87.1,87.11,87.04,87.06,1736200004.0
2008-10-09 21:40:00,87.05,87.09,87.05,87.06,1736200004.0
2008-10-09 21:41:00,87.05,87.1,87.05,87.07,1736200004.0
2008-10-09 21:42:00,87.06,87.14,87.05,87.06,1736200004.0
2008-10-09 21:43:00,87.1,87.1,86.97,86.98,1736200004.0
2008-10-09 21:44:00,86.99,87.07,86.96,87.04,1736200004.0
2008-10-09 21:45:00,87.05,87.07,87.01,87.03,1736200004.0
2008-10-09 21:46:00,87.04,87.07,87.0,87.04,1736200004.0
2008-10-09 21:47:00,87.03,87.05,86.9,86.92,1736200004.0
2008-10-09 21:48:00,86.91,86.95,86.84,86.84,1736200004.0
2008-10-09 21:49:00,86.83,86.84,86.76,86.76,1736200004.0
2008-10-09 21:50:00,86.77,86.85,86.74,86.85,1736200004.0
2008-10-09 21:51:00,86.84,86.94,86.84,86.92,1736200004.0
2008-10-09 21:52:00,86.91,87.16,86.89,87.14,1736200004.0
2008-10-09 21:53:00,87.13,87.16,87.06,87.11,1736200004.0
2008-10-09 21:54:00,87.1,87.25,87.1,87.22,1736200004.0
2008-10-09 21:55:00,87.23,87.39,87.22,87.34,1736200004.0
2008-10-09 21:56:00,87.35,87.35,87.26,87.32,1736200004.0
2008-10-09 21:57:00,87.29,87.29,87.18,87.22,1736200004.0
2008-10-09 21:58:00,87.21,87.25,87.2,87.24,1736200004.0
2008-10-09 21:59:00,87.23,87.25,87.17,87.17,1736200004.0
2008-10-09 22:00:00,87.18,87.2,87.12,87.16,1736200004.0
2008-10-09 22:01:00,87.15,87.16,87.08,87.08,1736200004.0
2008-10-09 22:02:00,87.09,87.11,86.99,87.02,1736200004.0
2008-10-09 22:03:00,87.01,87.03,86.87,86.91,1736200004.0
2008-10-09 22:04:00,86.92,87.02,86.92,86.95,1736200004.0
2008-10-09 22:05:00,86.94,87.01,86.86,86.86,1736200004.0
2008-10-09 22:06:00,86.85,86.89,86.81,86.82,1736200004.0
2008-10-09 22:07:00,86.8,86.93,86.78,86.93,1736200004.0
2008-10-09 22:08:00,86.92,87.01,86.87,86.97,1736200004.0
2008-10-09 22:09:00,86.96,87.05,86.95,87.04,1736200004.0
2008-10-09 22:10:00,87.02,87.04,86.98,87.01,1736200004.0
2008-10-09 22:11:00,86.99,87.0,86.84,86.88,1736200004.0
2008-10-09 22:12:00,86.85,86.88,86.73,86.77,1736200004.0
2008-10-09 22:13:00,86.78,86.78,86.7,86.71,1736200004.0
2008-10-09 22:14:00,86.72,86.75,86.69,86.7,1736200004.0
2008-10-09 22:15:00,86.69,86.71,86.64,86.65,1736200004.0
2008-10-09 22:16:00,86.64,86.67,86.63,86.65,1736200004.0
2008-10-09 22:17:00,86.66,86.69,86.63,86.67,1736200004.0
2008-10-09 22:18:00,86.68,86.72,86.66,86.67,1736200004.0
2008-10-09 22:19:00,86.68,86.68,86.64,86.67,1736200004.0
2008-10-09 22:20:00,86.68,86.73,86.66,86.7,1736200004.0
2008-10-09 22:21:00,86.69,86.75,86.68,86.75,1736200004.0
2008-10-09 22:22:00,86.74,86.75,86.71,86.73,1736200004.0
2008-10-09 22:23:00,86.71,86.71,86.69,86.705,1736200004.0
2008-10-09 22:24:00,86.73,86.74,86.64,86.71,1666800033.0
2008-10-09 22:25:00,86.7,86.77,86.64,86.64,1666800033.0
2008-10-09 22:26:00,86.65,86.7,86.61,86.64,1666800033.0
2008-10-09 22:27:00,86.61,86.66,86.61,86.63,1666800033.0
2008-10-09 22:28:00,86.62,86.63,86.58,86.6,1666800033.0
2008-10-09 22:29:00,86.59,86.69,86.59,86.69,1666800033.0
2008-10-09 22:30:00,86.68,86.7,86.67,86.67,1666800033.0
2008-10-09 22:31:00,86.68,86.7,86.67,86.68,1666800033.0
2008-10-09 22:32:00,86.69,86.73,86.67,86.68,1666800033.0
2008-10-09 22:33:00,86.69,86.69,86.65,86.67,1666800033.0
2008-10-09 22:34:00,86.69,86.74,86.64,86.68,1666800033.0
2008-10-09 22:35:00,86.67,86.73,86.66,86.71,1666800033.0
2008-10-09 22:36:00,86.72,86.73,86.66,86.73,1666800033.0
2008-10-09 22:37:00,86.7,86.75,86.69,86.73,1666800033.0
2008-10-09 22:38:00,86.74,86.75,86.69,86.7,1666800033.0
2008-10-09 22:39:00,86.69,86.71,86.63,86.64,1666800033.0
2008-10-09 22:40:00,86.63,86.65,86.62,86.65,1666800033.0
2008-10-09 22:41:00,86.66,86.69,86.64,86.66,1666800033.0
2008-10-09 22:42:00,86.67,86.68,86.64,86.64,1666800033.0
2008-10-09 22:43:00,86.65,86.68,86.65,86.67,1666800033.0
2008-10-09 22:44:00,86.66,86.71,86.66,86.7,1666800033.0
2008-10-09 22:45:00,86.71,86.83,86.7,86.73,1666800033.0
2008-10-09 22:46:00,86.74,86.8,86.66,86.66,1666800033.0
2008-10-09 22:47:00,86.67,86.72,86.67,86.69,1666800033.0
2008-10-09 22:48:00,86.695,86.715,86.69,86.71,1666800033.0
2008-10-09 22:49:00,86.69,86.72,86.68,86.7,1140999978.0
2008-10-09 22:50:00,86.72,86.73,86.7,86.72,1140999978.0
2008-10-09 22:51:00,86.73,86.77,86.73,86.77,1140999978.0
2008-10-09 22:52:00,86.8,86.825,86.77,86.805,1125799998.0
2008-10-09 22:53:00,86.815,86.845,86.815,86.845,381799996.0
2008-10-09 22:54:00,86.83,86.86,86.83,86.86,6200000.0
2008-10-09 22:55:00,86.87,86.88,86.81,86.82,6200000.0
2008-10-09 22:56:00,86.81,86.82,86.77,86.78,6200000.0
2008-10-09 22:57:00,86.77,86.79,86.75,86.78,6200000.0
2008-10-09 22:58:00,86.77,86.81,86.74,86.74,6200000.0
2008-10-09 22:59:00,86.75,86.79,86.72,86.77,6200000.0
2008-10-09 23:00:00,86.79,86.79,86.79,86.79,6200000.0
2008-10-09 23:01:00,86.79,86.79,86.73,86.73,50400000.0
2008-10-09 23:02:00,86.72,86.74,86.7,86.73,50400000.0
2008-10-09 23:03:00,86.73,86.795,86.73,86.795,50400000.0
2008-10-09 23:04:00,86.79,86.8,86.725,86.8,42000000.0
2008-10-09 23:05:00,86.795,86.815,86.74,86.79,107500000.0
2008-10-09 23:06:00,86.82,86.88,86.82,86.86,1155200012.0
2008-10-09 23:07:00,86.85,86.86,86.81,86.81,1155200012.0
2008-10-09 23:08:00,86.82,86.84,86.78,86.8,1155200012.0
2008-10-09 23:09:00,86.81,86.81,86.78,86.79,1155200012.0
2008-10-09 23:10:00,86.83,86.83,86.83,86.83,1155200012.0
2008-10-09 23:11:00,86.8,86.84,86.8,86.83,704599976.0
2008-10-09 23:12:00,86.8,86.84,86.68,86.68,704599976.0
2008-10-09 23:13:00,86.7,86.7,86.7,86.7,704599976.0
2008-10-09 23:14:00,86.7,86.7,86.7,86.7,998099991.0
2008-10-09 23:15:00,86.66,86.66,86.62,86.62,1266000016.0
2008-10-09 23:16:00,86.61,86.64,86.59,86.64,1266000016.0
2008-10-09 23:17:00,86.65,86.65,86.6,86.6,1266000016.0
2008-10-09 23:18:00,86.63,86.63,86.6,86.62,1266000016.0
2008-10-09 23:19:00,86.64,86.73,86.61,86.69,1266000016.0
2008-10-09 23:20:00,86.68,86.68,86.61,86.61,1266000016.0
2008-10-09 23:21:00,86.59,86.66,86.59,86.66,1266000016.0
2008-10-09 23:22:00,86.65,86.68,86.62,86.64,1266000016.0
2008-10-09 23:23:00,86.645,86.66,86.62,86.645,1266000016.0
2008-10-09 23:24:00,86.64,86.65,86.57,86.58,1242699978.0
2008-10-09 23:25:00,86.61,86.65,86.58,86.64,1242699978.0
2008-10-09 23:26:00,86.63,86.64,86.62,86.62,1242699978.0
2008-10-09 23:27:00,86.61,86.63,86.6,86.63,1242699978.0
2008-10-09 23:28:00,86.64,86.78,86.64,86.65,1242699978.0
2008-10-09 23:29:00,86.66,86.68,86.55,86.63,1242699978.0
2008-10-09 23:30:00,86.64,86.64,86.61,86.61,1242699978.0
2008-10-09 23:31:00,86.59,86.62,86.57,86.58,1242699978.0
2008-10-09 23:32:00,86.56,86.63,86.56,86.57,1242699978.0
2008-10-09 23:33:00,86.58,86.58,86.55,86.56,1242699978.0
2008-10-09 23:34:00,86.56,86.57,86.56,86.57,1242699978.0
2008-10-09 23:35:00,86.56,86.585,86.56,86.575,1611400009.0
2008-10-09 23:36:00,86.59,86.63,86.58,86.63,920300002.0
2008-10-09 23:37:00,86.615,86.635,86.615,86.635,920300002.0
2008-10-09 23:38:00,86.66,86.68,86.66,86.68,1729099992.0
2008-10-09 23:39:00,86.675,86.68,86.66,86.675,1729099992.0
2008-10-09 23:40:00,86.66,86.68,86.66,86.68,1944900002.0
2008-10-09 23:41:00,86.675,86.69,86.635,86.64,1944900002.0
2008-10-09 23:42:00,86.64,86.64,86.59,86.6,1089999997.0
2008-10-09 23:43:00,86.64,86.67,86.59,86.64,485399994.0
2008-10-09 23:44:00,86.63,86.63,86.63,86.63,485399994.0
2008-10-09 23:45:00,86.63,86.63,86.62,86.62,1948599991.0
2008-10-09 23:46:00,86.61,86.64,86.6,86.64,248700006.0
2008-10-09 23:47:00,86.63,86.65,86.63,86.65,248700006.0
2008-10-09 23:48:00,86.64,86.69,86.64,86.69,248700006.0
2008-10-09 23:49:00,86.67,86.69,86.67,86.68,248700006.0
2008-10-09 23:50:00,86.69,86.7,86.69,86.7,248700006.0
2008-10-09 23:51:00,86.68,86.68,86.68,86.68,248700006.0
2008-10-09 23:52:00,86.65,86.8,86.65,86.74,1831899979.0
2008-10-09 23:53:00,86.72,86.72,86.72,86.72,1831899979.0
2008-10-09 23:54:00,86.77,86.78,86.77,86.78,891399982.0
2008-10-09 23:55:00,86.79,86.79,86.77,86.78,891399982.0
2008-10-09 23:56:00,86.75,86.785,86.74,86.775,891399982.0
2008-10-09 23:57:00,86.78,86.855,86.76,86.855,1792299989.0
2008-10-09 23:58:00,86.85,86.85,86.82,86.84,183399994.0
2008-10-09 23:59:00,86.83,86.84,86.8,86.81,183399994.0
2008-10-10 00:00:00,86.8,86.8,86.71,86.72,183399994.0
2008-10-10 00:01:00,86.74,86.78,86.74,86.74,183399994.0
2008-10-10 00:02:00,86.73,86.74,86.7,86.7,183399994.0
2008-10-10 00:03:00,86.69,86.74,86.65,86.66,183399994.0
2008-10-10 00:04:00,86.65,86.68,86.62,86.66,183399994.0
2008-10-10 00:05:00,86.65,86.65,86.61,86.62,183399994.0
2008-10-10 00:06:00,86.67,86.67,86.58,86.61,183399994.0
2008-10-10 00:07:00,86.62,86.65,86.6,86.63,183399994.0
2008-10-10 00:08:00,86.66,86.66,86.63,86.64,183399994.0
2008-10-10 00:09:00,86.64,86.64,86.64,86.64,183399994.0
2008-10-10 00:10:00,86.66,86.73,86.64,86.69,2051900017.0
2008-10-10 00:11:00,86.7,86.75,86.68,86.75,2051900017.0
2008-10-10 00:12:00,86.74,86.75,86.7,86.73,2051900017.0
2008-10-10 00:13:00,86.685,86.695,86.67,86.67,2051900017.0
2008-10-10 00:14:00,86.67,86.67,86.62,86.63,116500000.0
2008-10-10 00:15:00,86.65,86.67,86.63,86.64,116500000.0
2008-10-10 00:16:00,86.63,86.68,86.62,86.66,116500000.0
2008-10-10 00:17:00,86.65,86.74,86.65,86.71,116500000.0
2008-10-10 00:18:00,86.72,86.72,86.68,86.7,116500000.0
2008-10-10 00:19:00,86.695,86.695,86.695,86.695,116500000.0
2008-10-10 00:20:00,86.695,86.695,86.695,86.695,118500000.0
2008-10-10 00:21:00,86.7,86.73,86.7,86.73,1639200012.0
2008-10-10 00:22:00,86.74,86.76,86.71,86.71,1639200012.0
2008-10-10 00:23:00,86.73,86.78,86.72,86.77,1639200012.0
2008-10-10 00:24:00,86.79,86.8,86.74,86.8,1639200012.0
2008-10-10 00:25:00,86.79,86.85,86.79,86.85,1639200012.0
2008-10-10 00:26:00,86.86,86.9,86.84,86.89,1639200012.0
2008-10-10 00:27:00,86.9,86.9,86.84,86.85,1639200012.0
2008-10-10 00:28:00,86.86,86.86,86.81,86.84,1639200012.0
2008-10-10 00:29:00,86.85,86.86,86.81,86.83,1639200012.0
2008-10-10 00:30:00,86.81,86.86,86.81,86.82,1639200012.0
2008-10-10 00:31:00,86.84,86.84,86.81,86.81,1639200012.0
2008-10-10 00:32:00,86.82,86.82,86.79,86.8,1639200012.0
2008-10-10 00:33:00,86.81,86.87,86.81,86.84,1639200012.0
2008-10-10 00:34:00,86.85,86.86,86.81,86.81,1639200012.0
2008-10-10 00:35:00,86.86,86.89,86.83,86.87,1639200012.0
2008-10-10 00:36:00,86.88,86.96,86.85,86.95,1639200012.0
2008-10-10 00:37:00,86.94,86.96,86.93,86.93,1639200012.0
2008-10-10 00:38:00,86.94,86.95,86.87,86.95,1639200012.0
2008-10-10 00:39:00,86.96,86.99,86.84,86.87,1639200012.0
2008-10-10 00:40:00,86.9,86.91,86.86,86.87,1639200012.0
2008-10-10 00:41:00,86.88,86.9,86.86,86.88,1639200012.0
2008-10-10 00:42:00,86.89,86.96,86.89,86.94,1639200012.0
2008-10-10 00:43:00,86.95,87.0,86.93,86.98,1639200012.0
2008-10-10 00:44:00,86.99,87.0,86.89,86.9,1639200012.0
2008-10-10 00:45:00,86.89,86.95,86.87,86.89,1639200012.0
2008-10-10 00:46:00,86.9,86.9,86.82,86.83,1639200012.0
2008-10-10 00:47:00,86.82,86.83,86.81,86.82,1639200012.0
2008-10-10 00:48:00,86.83,86.83,86.77,86.77,1639200012.0
2008-10-10 00:49:00,86.76,86.79,86.74,86.78,1639200012.0
2008-10-10 00:50:00,86.79,86.81,86.77,86.77,1639200012.0
2008-10-10 00:51:00,86.78,86.82,86.76,86.76,1639200012.0
2008-10-10 00:52:00,86.79,86.81,86.77,86.79,1639200012.0
2008-10-10 00:53:00,86.8,86.81,86.77,86.81,1639200012.0
2008-10-10 00:54:00,86.79,86.79,86.79,86.79,1639200012.0
2008-10-10 00:55:00,86.79,86.79,86.79,86.79,1202200012.0
2008-10-10 00:56:00,86.79,86.79,86.76,86.77,902399998.0
2008-10-10 00:57:00,86.78,86.78,86.73,86.73,902399998.0
2008-10-10 00:58:00,86.74,86.77,86.74,86.75,902399998.0
2008-10-10 00:59:00,86.76,86.76,86.68,86.68,902399998.0
2008-10-10 01:00:00,86.69,86.69,86.57,86.57,902399998.0
2008-10-10 01:01:00,86.58,86.59,86.55,86.55,902399998.0
2008-10-10 01:02:00,86.545,86.555,86.545,86.555,902399998.0
2008-10-10 01:03:00,86.58,86.59,86.57,86.57,390199997.0
2008-10-10 01:04:00,86.55,86.555,86.55,86.55,390199997.0
2008-10-10 01:05:00,86.57,86.59,86.56,86.58,1677100011.0
2008-10-10 01:06:00,86.59,86.61,86.57,86.61,1677100011.0
2008-10-10 01:07:00,86.62,86.67,86.62,86.65,1677100011.0
2008-10-10 01:08:00,86.6,86.69,86.6,86.67,1677100011.0
2008-10-10 01:09:00,86.65,86.7,86.65,86.65,1677100011.0
2008-10-10 01:10:00,86.67,86.73,86.67,86.7,1677100011.0
2008-10-10 01:11:00,86.68,86.705,86.675,86.705,1677100011.0
2008-10-10 01:12:00,86.69,86.69,86.56,86.56,1620700024.0
2008-10-10 01:13:00,86.58,86.58,86.56,86.56,1620700024.0
2008-10-10 01:14:00,86.57,86.58,86.54,86.54,1620700024.0
2008-10-10 01:15:00,86.56,86.56,86.47,86.49,1620700024.0
2008-10-10 01:16:00,86.54,86.57,86.46,86.49,1620700024.0
2008-10-10 01:17:00,86.5,86.5,86.46,86.47,1620700024.0
2008-10-10 01:18:00,86.46,86.47,86.44,86.44,1620700024.0
2008-10-10 01:19:00,86.43,86.44,86.38,86.38,1620700024.0
2008-10-10 01:20:00,86.39,86.53,86.39,86.47,1620700024.0
2008-10-10 01:21:00,86.46,86.54,86.41,86.5,1620700024.0
2008-10-10 01:22:00,86.51,86.51,86.43,86.49,1620700024.0
2008-10-10 01:23:00,86.48,86.48,86.39,86.4,1620700024.0
2008-10-10 01:24:00,86.42,86.42,86.345,86.355,1620700024.0
2008-10-10 01:25:00,86.41,86.45,86.4,86.43,2101099947.0
2008-10-10 01:26:00,86.44,86.46,86.42,86.46,2101099947.0
2008-10-10 01:27:00,86.45,86.46,86.37,86.39,2101099947.0
2008-10-10 01:28:00,86.41,86.48,86.39,86.45,2101099947.0
2008-10-10 01:29:00,86.47,86.47,86.34,86.36,2101099947.0
2008-10-10 01:30:00,86.31,86.36,86.28,86.31,2101099947.0
2008-10-10 01:31:00,86.32,86.32,86.24,86.27,2101099947.0
2008-10-10 01:32:00,86.26,86.28,86.18,86.21,2101099947.0
2008-10-10 01:33:00,86.22,86.3,86.2,86.29,2101099947.0
2008-10-10 01:34:00,86.27,86.39,86.26,86.36,2101099947.0
2008-10-10 01:35:00,86.35,86.36,86.33,86.34,2101099947.0
2008-10-10 01:36:00,86.32,86.32,86.16,86.16,2101099947.0
2008-10-10 01:37:00,86.17,86.23,86.09,86.09,2101099947.0
2008-10-10 01:38:00,86.08,86.1,86.02,86.09,2101099947.0
2008-10-10 01:39:00,86.08,86.09,85.95,85.96,2101099947.0
2008-10-10 01:40:00,86.0,86.0,85.91,86.0,2101099947.0
2008-10-10 01:41:00,85.99,86.02,85.97,86.0,2101099947.0
2008-10-10 01:42:00,86.02,86.05,85.99,86.03,2101099947.0
2008-10-10 01:43:00,86.04,86.08,85.92,85.92,2101099947.0
2008-10-10 01:44:00,85.88,85.92,85.79,85.82,2101099947.0
2008-10-10 01:45:00,85.79,85.82,85.66,85.73,2101099947.0
2008-10-10 01:46:00,85.72,85.9,85.72,85.87,2101099947.0
2008-10-10 01:47:00,85.88,85.88,85.76,85.8,2101099947.0
2008-10-10 01:48:00,85.77,85.84,85.76,85.77,2101099947.0
2008-10-10 01:49:00,85.8,85.82,85.65,85.65,2101099947.0
2008-10-10 01:50:00,85.67,85.69,85.63,85.65,2101099947.0
2008-10-10 01:51:00,85.63,85.63,85.52,85.53,2101099947.0
2008-10-10 01:52:00,85.52,85.53,85.29,85.3,2101099947.0
2008-10-10 01:53:00,85.32,85.5,85.3,85.47,2101099947.0
2008-10-10 01:54:00,85.46,85.67,85.46,85.5,2101099947.0
2008-10-10 01:55:00,85.53,85.62,85.46,85.57,2101099947.0
2008-10-10 01:56:00,85.59,85.67,85.57,85.59,2101099947.0
2008-10-10 01:57:00,85.6,85.72,85.59,85.72,2101099947.0
2008-10-10 01:58:00,85.71,85.82,85.69,85.8,2101099947.0
2008-10-10 01:59:00,85.81,85.87,85.75,85.82,2101099947.0
2008-10-10 02:00:00,85.81,85.84,85.61,85.63,2101099947.0
2008-10-10 02:01:00,85.64,85.65,85.48,85.49,2101099947.0
2008-10-10 02:02:00,85.5,85.6,85.48,85.59,2101099947.0
2008-10-10 02:03:00,85.6,85.7,85.6,85.67,2101099947.0
2008-10-10 02:04:00,85.68,85.74,85.6,85.65,2101099947.0
2008-10-10 02:05:00,85.64,85.68,85.61,85.64,2101099947.0
2008-10-10 02:06:00,85.65,85.69,85.63,85.68,2101099947.0
2008-10-10 02:07:00,85.64,85.665,85.64,85.655,2101099947.0
2008-10-10 02:08:00,85.655,85.665,85.65,85.65,1448800048.0
2008-10-10 02:09:00,85.63,85.64,85.54,85.55,1005599991.0
2008-10-10 02:10:00,85.54,85.58,85.37,85.41,1005599991.0
2008-10-10 02:11:00,85.4,85.42,85.27,85.3,1005599991.0
2008-10-10 02:12:00,85.31,85.32,85.14,85.15,1005599991.0
2008-10-10 02:13:00,85.16,85.19,84.98,84.99,1005599991.0
2008-10-10 02:14:00,84.98,85.01,84.71,84.77,1005599991.0
2008-10-10 02:15:00,84.76,84.87,84.75,84.87,1005599991.0
2008-10-10 02:16:00,84.88,85.07,84.88,85.06,1005599991.0
2008-10-10 02:17:00,85.07,85.18,85.04,85.08,1005599991.0
2008-10-10 02:18:00,85.07,85.34,85.07,85.23,1005599991.0
2008-10-10 02:19:00,85.22,85.25,85.09,85.21,1005599991.0
2008-10-10 02:20:00,85.19,85.19,85.12,85.15,1005599991.0
2008-10-10 02:21:00,85.16,85.22,85.14,85.18,1005599991.0
2008-10-10 02:22:00,85.19,85.27,85.14,85.24,1005599991.0
2008-10-10 02:23:00,85.25,85.31,85.19,85.19,1005599991.0
2008-10-10 02:24:00,85.2,85.2,85.1,85.18,1005599991.0
2008-10-10 02:25:00,85.19,85.24,85.12,85.15,1005599991.0
2008-10-10 02:26:00,85.14,85.18,85.12,85.13,1005599991.0
2008-10-10 02:27:00,85.12,85.28,85.1,85.24,1005599991.0
2008-10-10 02:28:00,85.23,85.24,85.18,85.21,1005599991.0
2008-10-10 02:29:00,85.2,85.31,85.15,85.19,1005599991.0
2008-10-10 02:30:00,85.2,85.28,85.1,85.1,1005599991.0
2008-10-10 02:31:00,85.11,85.15,84.94,84.97,1005599991.0
2008-10-10 02:32:00,84.98,84.98,84.67,84.76,1005599991.0
2008-10-10 02:33:00,84.82,84.88,84.82,84.85,1005599991.0
2008-10-10 02:34:00,84.86,84.89,84.82,84.86,1005599991.0
2008-10-10 02:35:00,84.84,84.89,84.82,84.89,1005599991.0
2008-10-10 02:36:00,84.87,84.87,84.73,84.8,1005599991.0
2008-10-10 02:37:00,84.78,84.88,84.7,84.72,1005599991.0
2008-10-10 02:38:00,84.71,84.9,84.7,84.85,1005599991.0
2008-10-10 02:39:00,84.86,84.97,84.83,84.97,1005599991.0
2008-10-10 02:40:00,84.94,85.03,84.89,84.91,1005599991.0
2008-10-10 02:41:00,84.94,84.99,84.91,84.99,1005599991.0
2008-10-10 02:42:00,85.0,85.01,84.94,84.94,1005599991.0
2008-10-10 02:43:00,84.96,85.06,84.96,85.01,1005599991.0
2008-10-10 02:44:00,85.02,85.08,85.01,85.05,1005599991.0
2008-10-10 02:45:00,85.02,85.05,84.98,84.99,1005599991.0
2008-10-10 02:46:00,85.0,85.15,84.99,85.1,1005599991.0
2008-10-10 02:47:00,85.11,85.23,85.11,85.15,1005599991.0
2008-10-10 02:48:00,85.13,85.14,85.08,85.08,1005599991.0
2008-10-10 02:49:00,85.05,85.1,85.03,85.08,1005599991.0
2008-10-10 02:50:00,85.065,85.075,85.06,85.07,1005599991.0
2008-10-10 02:51:00,85.1,85.23,85.1,85.21,1945099976.0
2008-10-10 02:52:00,85.2,85.31,85.19,85.31,1945099976.0
2008-10-10 02:53:00,85.33,85.41,85.29,85.33,1945099976.0
2008-10-10 02:54:00,85.32,85.51,85.32,85.41,1945099976.0
2008-10-10 02:55:00,85.42,85.46,85.36,85.4,1945099976.0
2008-10-10 02:56:00,85.39,85.5,85.39,85.47,1945099976.0
2008-10-10 02:57:00,85.5,85.52,85.36,85.37,1945099976.0
2008-10-10 02:58:00,85.38,85.41,85.35,85.36,1945099976.0
2008-10-10 02:59:00,85.35,85.36,85.3,85.32,1945099976.0
2008-10-10 03:00:00,85.33,85.33,85.22,85.22,1945099976.0
2008-10-10 03:01:00,85.23,85.26,85.18,85.19,1945099976.0
2008-10-10 03:02:00,85.2,85.23,85.19,85.21,1945099976.0
2008-10-10 03:03:00,85.22,85.35,85.22,85.33,1945099976.0
2008-10-10 03:04:00,85.32,85.45,85.32,85.41,1945099976.0
2008-10-10 03:05:00,85.39,85.45,85.38,85.45,1945099976.0
2008-10-10 03:06:00,85.46,85.68,85.46,85.55,1945099976.0
2008-10-10 03:07:00,85.59,85.93,85.59,85.76,1945099976.0
2008-10-10 03:08:00,85.77,86.03,85.73,85.94,1945099976.0
2008-10-10 03:09:00,85.93,85.95,85.8,85.81,1945099976.0
2008-10-10 03:10:00,85.82,85.86,85.72,85.76,1945099976.0
2008-10-10 03:11:00,85.77,85.87,85.75,85.86,1945099976.0
2008-10-10 03:12:00,85.85,85.87,85.77,85.85,1945099976.0
2008-10-10 03:13:00,85.86,85.9,85.79,85.81,1945099976.0
2008-10-10 03:14:00,85.79,85.8,85.68,85.71,1945099976.0
2008-10-10 03:15:00,85.68,85.68,85.5,85.58,1945099976.0
2008-10-10 03:16:00,85.59,85.59,85.52,85.52,1945099976.0
2008-10-10 03:17:00,85.53,85.69,85.53,85.64,1945099976.0
2008-10-10 03:18:00,85.68,85.74,85.64,85.7,1945099976.0
2008-10-10 03:19:00,85.69,85.72,85.66,85.7,1945099976.0
2008-10-10 03:20:00,85.71,85.72,85.64,85.72,1945099976.0
2008-10-10 03:21:00,85.74,85.82,85.7,85.72,1945099976.0
2008-10-10 03:22:00,85.74,85.81,85.71,85.79,1945099976.0
2008-10-10 03:23:00,85.78,85.82,85.73,85.74,1945099976.0
2008-10-10 03:24:00,85.75,85.79,85.75,85.77,1945099976.0
2008-10-10 03:25:00,85.78,85.78,85.71,85.75,1945099976.0
2008-10-10 03:26:00,85.73,85.82,85.71,85.81,1945099976.0
2008-10-10 03:27:00,85.79,85.83,85.77,85.82,1945099976.0
2008-10-10 03:28:00,85.83,86.04,85.83,86.04,1945099976.0
2008-10-10 03:29:00,86.05,86.09,85.91,85.91,1945099976.0
2008-10-10 03:30:00,85.92,85.95,85.89,85.94,1945099976.0
2008-10-10 03:31:00,85.93,85.94,85.86,85.86,1945099976.0
2008-10-10 03:32:00,85.87,85.96,85.87,85.95,1945099976.0
2008-10-10 03:33:00,85.94,85.97,85.81,85.82,1945099976.0
2008-10-10 03:34:00,85.81,85.86,85.79,85.86,1945099976.0
2008-10-10 03:35:00,85.83,85.83,85.63,85.66,1945099976.0
2008-10-10 03:36:00,85.69,85.7,85.63,85.66,1945099976.0
2008-10-10 03:37:00,85.65,85.66,85.63,85.63,1945099976.0
2008-10-10 03:38:00,85.64,85.69,85.63,85.67,1945099976.0
2008-10-10 03:39:00,85.68,85.71,85.66,85.67,1945099976.0
2008-10-10 03:40:00,85.69,85.69,85.62,85.65,1945099976.0
2008-10-10 03:41:00,85.63,85.64,85.55,85.55,1945099976.0
2008-10-10 03:42:00,85.52,85.59,85.46,85.49,1945099976.0
2008-10-10 03:43:00,85.48,85.5,85.34,85.38,1945099976.0
2008-10-10 03:44:00,85.35,85.43,85.35,85.35,1945099976.0
2008-10-10 03:45:00,85.36,85.37,85.27,85.36,1945099976.0
2008-10-10 03:46:00,85.35,85.41,85.34,85.4,1945099976.0
2008-10-10 03:47:00,85.41,85.44,85.36,85.43,1945099976.0
2008-10-10 03:48:00,85.45,85.5,85.45,85.49,1945099976.0
2008-10-10 03:49:00,85.48,85.56,85.48,85.53,1945099976.0
2008-10-10 03:50:00,85.54,85.56,85.52,85.53,1945099976.0
2008-10-10 03:51:00,85.55,85.65,85.53,85.57,1945099976.0
2008-10-10 03:52:00,85.57,85.58,85.57,85.57,1945099976.0
2008-10-10 03:53:00,85.58,85.61,85.57,85.61,503499993.0
2008-10-10 03:54:00,85.6,85.65,85.58,85.62,503499993.0
2008-10-10 03:55:00,85.63,85.72,85.62,85.71,503499993.0
2008-10-10 03:56:00,85.7,85.79,85.7,85.77,503499993.0
2008-10-10 03:57:00,85.76,85.78,85.7,85.75,503499993.0
2008-10-10 03:58:00,85.76,85.8,85.74,85.77,503499993.0
2008-10-10 03:59:00,85.76,85.76,85.65,85.7,503499993.0
2008-10-10 04:00:00,85.69,85.7,85.64,85.67,503499993.0
2008-10-10 04:01:00,85.64,85.65,85.61,85.63,503499993.0
2008-10-10 04:02:00,85.62,85.63,85.56,85.58,503499993.0
2008-10-10 04:03:00,85.59,85.63,85.52,85.52,503499993.0
2008-10-10 04:04:00,85.51,85.56,85.44,85.44,503499993.0
2008-10-10 04:05:00,85.43,85.51,85.41,85.46,503499993.0
2008-10-10 04:06:00,85.45,85.46,85.43,85.44,503499993.0
2008-10-10 04:07:00,85.45,85.47,85.42,85.46,503499993.0
2008-10-10 04:08:00,85.47,85.47,85.47,85.47,503499993.0
2008-10-10 04:09:00,85.46,85.48,85.42,85.46,691200005.0
2008-10-10 04:10:00,85.48,85.53,85.45,85.46,691200005.0
2008-10-10 04:11:00,85.47,85.47,85.47,85.47,691200005.0
2008-10-10 04:12:00,85.46,85.46,85.41,85.46,1550599998.0
2008-10-10 04:13:00,85.45,85.48,85.44,85.48,1550599998.0
2008-10-10 04:14:00,85.47,85.53,85.45,85.48,1550599998.0
2008-10-10 04:15:00,85.47,85.49,85.43,85.45,1550599998.0
2008-10-10 04:16:00,85.46,85.47,85.45,85.45,1550599998.0
2008-10-10 04:17:00,85.44,85.46,85.44,85.45,1550599998.0
2008-10-10 04:18:00,85.46,85.48,85.45,85.48,1550599998.0
2008-10-10 04:19:00,85.47,85.47,85.44,85.47,1550599998.0
2008-10-10 04:20:00,85.46,85.47,85.43,85.46,1550599998.0
2008-10-10 04:21:00,85.45,85.46,85.44,85.44,1550599998.0
2008-10-10 04:22:00,85.43,85.51,85.42,85.45,1550599998.0
2008-10-10 04:23:00,85.46,85.51,85.46,85.48,1550599998.0
2008-10-10 04:24:00,85.49,85.52,85.47,85.51,1550599998.0
2008-10-10 04:25:00,85.5,85.51,85.49,85.49,1550599998.0
2008-10-10 04:26:00,85.5,85.55,85.5,85.54,1550599998.0
2008-10-10 04:27:00,85.55,85.58,85.53,85.57,1550599998.0
2008-10-10 04:28:00,85.58,85.59,85.57,85.57,1550599998.0
2008-10-10 04:29:00,85.59,85.59,85.5,85.51,1550599998.0
2008-10-10 04:30:00,85.54,85.54,85.54,85.54,1550599998.0
2008-10-10 04:31:00,85.53,85.6,85.53,85.6,1315000015.0
2008-10-10 04:32:00,85.59,85.6,85.58,85.58,1315000015.0
2008-10-10 04:33:00,85.59,85.61,85.58,85.6,1315000015.0
2008-10-10 04:34:00,85.61,85.61,85.57,85.57,1315000015.0
2008-10-10 04:35:00,85.59,85.59,85.49,85.55,1315000015.0
2008-10-10 04:36:00,85.56,85.57,85.52,85.57,1315000015.0
2008-10-10 04:37:00,85.54,85.55,85.53,85.53,1315000015.0
2008-10-10 04:38:00,85.55,85.56,85.51,85.51,1134900003.0
2008-10-10 04:39:00,85.53,85.58,85.51,85.57,1134900003.0
2008-10-10 04:40:00,85.58,85.59,85.56,85.57,1134900003.0
2008-10-10 04:41:00,85.59,85.6,85.57,85.6,1134900003.0
2008-10-10 04:42:00,85.565,85.565,85.54,85.56,1134900003.0
2008-10-10 04:43:00,85.57,85.65,85.57,85.6,1911099988.0
2008-10-10 04:44:00,85.59,85.62,85.59,85.6,1911099988.0
2008-10-10 04:45:00,85.59,85.62,85.57,85.58,1911099988.0
2008-10-10 04:46:00,85.59,85.61,85.55,85.57,1911099988.0
2008-10-10 04:47:00,85.56,85.58,85.55,85.56,1911099988.0
2008-10-10 04:48:00,85.57,85.58,85.56,85.57,1911099988.0
2008-10-10 04:49:00,85.56,85.58,85.51,85.54,1911099988.0
2008-10-10 04:50:00,85.53,85.54,85.52,85.53,1911099988.0
2008-10-10 04:51:00,85.52,85.52,85.48,85.5,1911099988.0
2008-10-10 04:52:00,85.49,85.49,85.44,85.47,1911099988.0
2008-10-10 04:53:00,85.46,85.47,85.41,85.41,1911099988.0
2008-10-10 04:54:00,85.4,85.41,85.33,85.35,1911099988.0
2008-10-10 04:55:00,85.34,85.37,85.28,85.29,1911099988.0
2008-10-10 04:56:00,85.3,85.32,85.29,85.3,1911099988.0
2008-10-10 04:57:00,85.32,85.32,85.3,85.31,1911099988.0
2008-10-10 04:58:00,85.3,85.44,85.3,85.39,1911099988.0
2008-10-10 04:59:00,85.4,85.4,85.34,85.34,1911099988.0
2008-10-10 05:00:00,85.35,85.39,85.35,85.39,1911099988.0
2008-10-10 05:01:00,85.38,85.4,85.34,85.34,1911099988.0
2008-10-10 05:02:00,85.33,85.33,85.3,85.31,1911099988.0
2008-10-10 05:03:00,85.3,85.31,85.2,85.21,1911099988.0
2008-10-10 05:04:00,85.2,85.21,85.16,85.17,1911099988.0
2008-10-10 05:05:00,85.18,85.18,85.1,85.11,1911099988.0
2008-10-10 05:06:00,85.12,85.22,85.12,85.18,1911099988.0
2008-10-10 05:07:00,85.17,85.31,85.17,85.29,1911099988.0
2008-10-10 05:08:00,85.28,85.31,85.22,85.3,1911099988.0
2008-10-10 05:09:00,85.31,85.32,85.28,85.32,1911099988.0
2008-10-10 05:10:00,85.3,85.33,85.26,85.28,1911099988.0
2008-10-10 05:11:00,85.27,85.27,85.18,85.18,1911099988.0
2008-10-10 05:12:00,85.17,85.22,85.17,85.21,1911099988.0
2008-10-10 05:13:00,85.2,85.24,85.17,85.17,1911099988.0
2008-10-10 05:14:00,85.16,85.21,85.15,85.17,1911099988.0
2008-10-10 05:15:00,85.16,85.22,85.11,85.11,1911099988.0
2008-10-10 05:18:00,85.14,85.15,85.14,85.15,1911099988.0
2008-10-10 05:19:00,85.14,85.16,85.11,85.14,1911099988.0
2008-10-10 05:20:00,85.13,85.23,85.09,85.17,1911099988.0
2008-10-10 05:21:00,85.18,85.2,85.17,85.2,1911099988.0
2008-10-10 05:22:00,85.19,85.31,85.17,85.25,1911099988.0
2008-10-10 05:23:00,85.26,85.33,85.26,85.31,1911099988.0
2008-10-10 05:24:00,85.29,85.3,85.27,85.28,1911099988.0
2008-10-10 05:25:00,85.27,85.36,85.24,85.36,1911099988.0
2008-10-10 05:26:00,85.35,85.41,85.33,85.33,1911099988.0
2008-10-10 05:27:00,85.32,85.32,85.24,85.25,1911099988.0
2008-10-10 05:28:00,85.26,85.28,85.14,85.14,1911099988.0
2008-10-10 05:29:00,85.15,85.3,85.09,85.29,1911099988.0
2008-10-10 05:30:00,85.3,85.3,84.99,85.0,1911099988.0
2008-10-10 05:31:00,84.99,85.05,84.95,85.03,1911099988.0
2008-10-10 05:32:00,85.04,85.07,85.03,85.07,1911099988.0
2008-10-10 05:33:00,85.08,85.08,85.03,85.03,1911099988.0
2008-10-10 05:34:00,85.02,85.05,85.02,85.04,1911099988.0
2008-10-10 05:35:00,85.05,85.1,85.04,85.07,1911099988.0
2008-10-10 05:36:00,85.08,85.09,85.05,85.09,1911099988.0
2008-10-10 05:37:00,85.08,85.09,85.04,85.08,1911099988.0
2008-10-10 05:38:00,85.07,85.13,85.06,85.13,1911099988.0
2008-10-10 05:39:00,85.12,85.19,85.09,85.19,1911099988.0
2008-10-10 05:40:00,85.18,85.23,85.14,85.15,1911099988.0
2008-10-10 05:41:00,85.14,85.14,85.11,85.12,1911099988.0
2008-10-10 05:42:00,85.13,85.14,85.11,85.13,1911099988.0
2008-10-10 05:43:00,85.12,85.13,85.05,85.1,1911099988.0
2008-10-10 05:44:00,85.11,85.21,85.11,85.21,1911099988.0
2008-10-10 05:45:00,85.2,85.2,85.13,85.13,1911099988.0
2008-10-10 05:46:00,85.12,85.13,85.03,85.04,1911099988.0
2008-10-10 05:47:00,85.05,85.08,85.02,85.02,1911099988.0
2008-10-10 05:48:00,85.03,85.03,84.97,85.01,1911099988.0
2008-10-10 05:49:00,85.02,85.03,84.99,85.03,1911099988.0
2008-10-10 05:50:00,85.04,85.09,85.03,85.09,1911099988.0
2008-10-10 05:51:00,85.1,85.12,85.1,85.11,1911099988.0
2008-10-10 05:52:00,85.12,85.15,85.11,85.14,1911099988.0
2008-10-10 05:53:00,85.105,85.12,85.09,85.1,1911099988.0
2008-10-10 05:54:00,85.13,85.14,85.11,85.11,1735199987.0
2008-10-10 05:55:00,85.1,85.1,85.1,85.1,1735199987.0
2008-10-10 05:56:00,85.1,85.18,85.1,85.15,241800003.0
2008-10-10 05:57:00,85.14,85.17,85.12,85.16,241800003.0
2008-10-10 05:58:00,85.17,85.18,85.12,85.13,241800003.0
2008-10-10 05:59:00,85.12,85.13,85.07,85.09,241800003.0
2008-10-10 06:00:00,85.08,85.09,84.91,84.93,241800003.0
2008-10-10 06:01:00,84.91,84.91,84.82,84.84,241800003.0
2008-10-10 06:02:00,84.83,84.87,84.82,84.84,241800003.0
2008-10-10 06:03:00,84.83,84.92,84.82,84.9,241800003.0
2008-10-10 06:04:00,84.89,84.93,84.85,84.86,241800003.0
2008-10-10 06:05:00,84.8,84.87,84.8,84.87,241800003.0
2008-10-10 06:06:00,84.88,84.9,84.84,84.86,241800003.0
2008-10-10 06:07:00,84.87,84.93,84.85,84.91,241800003.0
2008-10-10 06:08:00,84.92,84.95,84.88,84.94,241800003.0
2008-10-10 06:09:00,84.93,85.05,84.91,85.05,241800003.0
2008-10-10 06:10:00,85.04,85.07,84.97,85.0,241800003.0
2008-10-10 06:11:00,85.01,85.02,84.98,84.99,241800003.0
2008-10-10 06:12:00,85.0,85.06,85.0,85.04,241800003.0
2008-10-10 06:13:00,85.03,85.03,84.92,84.95,241800003.0
2008-10-10 06:14:00,84.94,84.99,84.89,84.97,241800003.0
2008-10-10 06:15:00,84.96,85.02,84.95,84.97,241800003.0
2008-10-10 06:16:00,84.96,84.99,84.94,84.94,241800003.0
2008-10-10 06:17:00,84.95,84.97,84.92,84.93,241800003.0
2008-10-10 06:18:00,84.92,84.93,84.89,84.92,241800003.0
2008-10-10 06:19:00,84.91,84.94,84.89,84.92,241800003.0
2008-10-10 06:20:00,84.93,85.0,84.92,84.98,241800003.0
2008-10-10 06:21:00,84.97,84.97,84.94,84.95,241800003.0
2008-10-10 06:22:00,84.94,84.99,84.85,84.85,241800003.0
2008-10-10 06:23:00,84.87,84.88,84.76,84.8,241800003.0
2008-10-10 06:24:00,84.81,84.92,84.78,84.86,241800003.0
2008-10-10 06:25:00,84.86,84.86,84.86,84.86,241800003.0
2008-10-10 06:26:00,84.86,84.86,84.74,84.76,1964999988.0
2008-10-10 06:27:00,84.78,84.8,84.75,84.78,1756599983.0
2008-10-10 06:28:00,84.79,84.79,84.77,84.79,1756599983.0
2008-10-10 06:29:00,84.81,84.82,84.77,84.78,1756599983.0
2008-10-10 06:30:00,84.8,84.81,84.76,84.77,1756599983.0
2008-10-10 06:31:00,84.76,84.85,84.74,84.81,1756599983.0
2008-10-10 06:32:00,84.8,84.92,84.8,84.92,1756599983.0
2008-10-10 06:33:00,84.93,84.99,84.9,84.96,1756599983.0
2008-10-10 06:34:00,84.97,85.05,84.97,85.02,1756599983.0
2008-10-10 06:35:00,85.01,85.05,84.98,85.03,1756599983.0
2008-10-10 06:36:00,85.02,85.03,84.96,85.01,1756599983.0
2008-10-10 06:37:00,85.0,85.08,85.0,85.02,1756599983.0
2008-10-10 06:38:00,85.01,85.06,85.0,85.05,1756599983.0
2008-10-10 06:39:00,85.06,85.07,85.05,85.06,1756599983.0
2008-10-10 06:40:00,85.05,85.07,85.03,85.04,1756599983.0
2008-10-10 06:41:00,85.03,85.05,85.0,85.02,1756599983.0
2008-10-10 06:42:00,85.01,85.02,84.9,84.92,1756599983.0
2008-10-10 06:43:00,84.93,85.01,84.92,84.96,1756599983.0
2008-10-10 06:44:00,84.96,84.965,84.91,84.91,1756599983.0
2008-10-10 06:45:00,84.93,85.0,84.89,85.0,1702100001.0
2008-10-10 06:46:00,84.99,85.02,84.96,84.99,1702100001.0
2008-10-10 06:47:00,84.98,84.99,84.95,84.95,1702100001.0
2008-10-10 06:48:00,84.94,84.97,84.93,84.95,1702100001.0
2008-10-10 06:49:00,84.94,84.97,84.93,84.96,1702100001.0
2008-10-10 06:50:00,84.92,84.95,84.9,84.95,1702100001.0
2008-10-10 06:51:00,84.97,85.0,84.95,84.95,1702100001.0
2008-10-10 06:52:00,84.96,84.98,84.96,84.98,1702100001.0
2008-10-10 06:53:00,84.97,85.0,84.94,84.94,1702100001.0
2008-10-10 06:54:00,84.95,84.97,84.93,84.95,1702100001.0
2008-10-10 06:55:00,84.96,84.96,84.91,84.91,1702100001.0
2008-10-10 06:56:00,84.92,84.92,84.9,84.91,1702100001.0
2008-10-10 06:57:00,84.92,84.96,84.92,84.96,1702100001.0
2008-10-10 06:58:00,84.95,85.02,84.94,85.0,1702100001.0
2008-10-10 06:59:00,84.99,85.0,84.93,84.95,1702100001.0
2008-10-10 07:00:00,84.94,84.96,84.93,84.94,1702100001.0
2008-10-10 07:01:00,84.95,84.97,84.94,84.97,1702100001.0
2008-10-10 07:02:00,84.99,85.02,84.96,85.0,1702100001.0
2008-10-10 07:03:00,85.01,85.05,85.0,85.03,1702100001.0
2008-10-10 07:04:00,85.02,85.03,84.98,85.02,1702100001.0
2008-10-10 07:05:00,85.0,85.06,84.98,85.05,1702100001.0
2008-10-10 07:06:00,85.07,85.07,85.04,85.04,1702100001.0
2008-10-10 07:07:00,85.05,85.16,85.05,85.15,1702100001.0
2008-10-10 07:08:00,85.12,85.13,85.06,85.06,1702100001.0
2008-10-10 07:09:00,85.05,85.05,84.93,84.93,1702100001.0
2008-10-10 07:10:00,84.92,85.05,84.92,85.05,1702100001.0
2008-10-10 07:11:00,85.03,85.12,85.03,85.11,1702100001.0
2008-10-10 07:12:00,85.1,85.15,85.07,85.13,1702100001.0
2008-10-10 07:13:00,85.14,85.18,85.12,85.18,1702100001.0
2008-10-10 07:14:00,85.17,85.21,85.1,85.21,1702100001.0
2008-10-10 07:15:00,85.22,85.29,85.2,85.28,1702100001.0
2008-10-10 07:16:00,85.29,85.33,85.28,85.33,1702100001.0
2008-10-10 07:17:00,85.32,85.34,85.27,85.28,1702100001.0
2008-10-10 07:18:00,85.29,85.31,85.24,85.31,1702100001.0
2008-10-10 07:19:00,85.32,85.38,85.3,85.36,1702100001.0
2008-10-10 07:20:00,85.35,85.39,85.32,85.34,1702100001.0
2008-10-10 07:21:00,85.35,85.35,85.31,85.31,1702100001.0
2008-10-10 07:22:00,85.29,85.3,85.27,85.29,1702100001.0
2008-10-10 07:23:00,85.3,85.31,85.17,85.19,1702100001.0
2008-10-10 07:24:00,85.21,85.32,85.2,85.3,1702100001.0
2008-10-10 07:25:00,85.31,85.36,85.22,85.22,1702100001.0
2008-10-10 07:26:00,85.24,85.3,85.24,85.28,1702100001.0
2008-10-10 07:27:00,85.29,85.36,85.25,85.34,1702100001.0
2008-10-10 07:28:00,85.33,85.46,85.33,85.37,1702100001.0
2008-10-10 07:29:00,85.38,85.57,85.38,85.54,1702100001.0
2008-10-10 07:30:00,85.53,85.53,85.4,85.43,1702100001.0
2008-10-10 07:31:00,85.42,85.46,85.36,85.37,1702100001.0
2008-10-10 07:32:00,85.36,85.42,85.34,85.39,1702100001.0
2008-10-10 07:33:00,85.38,85.39,85.34,85.36,1702100001.0
2008-10-10 07:34:00,85.35,85.45,85.34,85.4,1702100001.0
2008-10-10 07:35:00,85.39,85.4,85.34,85.39,1702100001.0
2008-10-10 07:36:00,85.4,85.4,85.34,85.4,1702100001.0
2008-10-10 07:37:00,85.39,85.53,85.37,85.53,1702100001.0
2008-10-10 07:38:00,85.52,85.53,85.45,85.51,1702100001.0
2008-10-10 07:39:00,85.5,85.59,85.49,85.56,1702100001.0
2008-10-10 07:40:00,85.57,85.58,85.5,85.5,1702100001.0
2008-10-10 07:41:00,85.51,85.54,85.47,85.5,1702100001.0
2008-10-10 07:42:00,85.51,85.51,85.47,85.5,1702100001.0
2008-10-10 07:43:00,85.49,85.68,85.49,85.63,1702100001.0
2008-10-10 07:44:00,85.62,85.65,85.55,85.58,1702100001.0
2008-10-10 07:45:00,85.57,85.79,85.57,85.75,1702100001.0
2008-10-10 07:46:00,85.77,85.77,85.63,85.63,1702100001.0
2008-10-10 07:47:00,85.62,85.62,85.51,85.59,1702100001.0
2008-10-10 07:48:00,85.57,85.71,85.57,85.69,1702100001.0
2008-10-10 07:49:00,85.68,85.69,85.6,85.62,1702100001.0
2008-10-10 07:50:00,85.66,85.66,85.6,85.64,1702100001.0
2008-10-10 07:51:00,85.62,85.65,85.58,85.64,1702100001.0
2008-10-10 07:52:00,85.63,85.66,85.6,85.63,1702100001.0
2008-10-10 07:53:00,85.62,85.64,85.56,85.58,1702100001.0
2008-10-10 07:54:00,85.56,85.6,85.56,85.58,1702100001.0
2008-10-10 07:55:00,85.57,85.58,85.52,85.52,1702100001.0
2008-10-10 07:56:00,85.51,85.52,85.45,85.49,1702100001.0
2008-10-10 07:57:00,85.48,85.49,85.44,85.45,1702100001.0
2008-10-10 07:58:00,85.46,85.53,85.33,85.44,1702100001.0
2008-10-10 07:59:00,85.43,85.43,85.33,85.39,1702100001.0
2008-10-10 08:00:00,85.4,85.4,85.28,85.34,1702100001.0
2008-10-10 08:01:00,85.31,85.31,85.18,85.19,1702100001.0
2008-10-10 08:02:00,85.2,85.22,85.15,85.19,1702100001.0
2008-10-10 08:03:00,85.17,85.23,85.16,85.19,1702100001.0
2008-10-10 08:04:00,85.18,85.19,85.11,85.16,1702100001.0
2008-10-10 08:05:00,85.15,85.24,85.15,85.22,1702100001.0
2008-10-10 08:06:00,85.23,85.25,85.16,85.17,1702100001.0
2008-10-10 08:07:00,85.16,85.17,85.06,85.08,1702100001.0
2008-10-10 08:08:00,85.09,85.16,85.05,85.11,1702100001.0
2008-10-10 08:09:00,85.12,85.2,85.12,85.17,1702100001.0
2008-10-10 08:10:00,85.18,85.28,85.15,85.18,1702100001.0
2008-10-10 08:11:00,85.19,85.19,85.12,85.16,1702100001.0
2008-10-10 08:12:00,85.19,85.2,85.15,85.16,1702100001.0
2008-10-10 08:13:00,85.17,85.17,85.09,85.1,1702100001.0
2008-10-10 08:14:00,85.11,85.11,84.89,84.98,1702100001.0
2008-10-10 08:15:00,84.99,85.01,84.94,84.98,1702100001.0
2008-10-10 08:16:00,84.99,85.01,84.96,84.98,1702100001.0
2008-10-10 08:17:00,84.97,84.97,84.9,84.92,1702100001.0
2008-10-10 08:18:00,84.93,84.93,84.81,84.82,1702100001.0
2008-10-10 08:19:00,84.81,84.87,84.81,84.87,1702100001.0
2008-10-10 08:20:00,84.86,84.86,84.8,84.86,1702100001.0
2008-10-10 08:21:00,84.85,84.86,84.8,84.83,1702100001.0
2008-10-10 08:22:00,84.8,84.81,84.77,84.79,1702100001.0
2008-10-10 08:23:00,84.8,84.82,84.78,84.81,1702100001.0
2008-10-10 08:24:00,84.82,84.87,84.77,84.87,1702100001.0
2008-10-10 08:25:00,84.86,84.87,84.82,84.86,1702100001.0
2008-10-10 08:26:00,84.87,85.03,84.87,85.0,1702100001.0
2008-10-10 08:27:00,84.99,85.12,84.97,85.12,1702100001.0
2008-10-10 08:28:00,85.13,85.18,85.04,85.05,1702100001.0
2008-10-10 08:29:00,85.04,85.06,84.9,85.06,1702100001.0
2008-10-10 08:30:00,85.05,85.11,85.01,85.11,1702100001.0
2008-10-10 08:31:00,85.12,85.19,85.11,85.19,1702100001.0
2008-10-10 08:32:00,85.18,85.19,85.13,85.18,1702100001.0
2008-10-10 08:33:00,85.19,85.24,85.19,85.24,1702100001.0
2008-10-10 08:34:00,85.23,85.31,85.23,85.24,1702100001.0
2008-10-10 08:35:00,85.25,85.26,85.24,85.25,1702100001.0
2008-10-10 08:36:00,85.26,85.3,85.25,85.26,1702100001.0
2008-10-10 08:37:00,85.27,85.33,85.26,85.32,1702100001.0
2008-10-10 08:38:00,85.33,85.33,85.26,85.28,1702100001.0
2008-10-10 08:39:00,85.27,85.42,85.25,85.42,1702100001.0
2008-10-10 08:40:00,85.41,85.43,85.39,85.39,1702100001.0
2008-10-10 08:41:00,85.4,85.41,85.35,85.35,1702100001.0
2008-10-10 08:42:00,85.34,85.34,85.25,85.26,1702100001.0
2008-10-10 08:43:00,85.27,85.27,85.14,85.15,1702100001.0
2008-10-10 08:44:00,85.16,85.24,85.16,85.16,1702100001.0
2008-10-10 08:45:00,85.15,85.17,85.12,85.16,1702100001.0
2008-10-10 08:46:00,85.14,85.16,85.11,85.11,1702100001.0
2008-10-10 08:47:00,85.12,85.14,85.11,85.11,1702100001.0
2008-10-10 08:48:00,85.12,85.14,85.11,85.14,1702100001.0
2008-10-10 08:49:00,85.13,85.14,84.94,85.03,1702100001.0
2008-10-10 08:50:00,85.04,85.04,84.93,84.98,1702100001.0
2008-10-10 08:51:00,84.97,84.99,84.94,84.95,1702100001.0
2008-10-10 08:52:00,84.94,85.06,84.9,84.92,1702100001.0
2008-10-10 08:53:00,84.94,85.0,84.94,85.0,1702100001.0
2008-10-10 08:54:00,85.01,85.11,84.98,85.09,1702100001.0
2008-10-10 08:55:00,85.08,85.1,84.98,85.02,1702100001.0
2008-10-10 08:56:00,85.01,85.03,84.97,85.03,1702100001.0
2008-10-10 08:57:00,85.02,85.03,84.97,85.03,1702100001.0
2008-10-10 08:58:00,85.02,85.06,84.99,85.03,1702100001.0
2008-10-10 08:59:00,85.02,85.08,85.0,85.05,1702100001.0
2008-10-10 09:00:00,85.06,85.08,84.93,84.97,1702100001.0
2008-10-10 09:01:00,84.98,85.0,84.91,84.92,1702100001.0
2008-10-10 09:02:00,84.93,84.95,84.85,84.85,1702100001.0
2008-10-10 09:03:00,84.86,84.87,84.85,84.87,1702100001.0
2008-10-10 09:04:00,84.86,84.89,84.85,84.88,1702100001.0
2008-10-10 09:05:00,84.89,85.0,84.89,84.96,1702100001.0
2008-10-10 09:06:00,84.95,84.98,84.91,84.91,1702100001.0
2008-10-10 09:07:00,84.92,85.0,84.92,84.97,1702100001.0
2008-10-10 09:08:00,84.98,85.0,84.91,84.91,1702100001.0
2008-10-10 09:09:00,84.92,84.93,84.88,84.92,1702100001.0
2008-10-10 09:10:00,84.91,84.91,84.86,84.87,1702100001.0
2008-10-10 09:11:00,84.86,84.86,84.8,84.84,1702100001.0
2008-10-10 09:12:00,84.83,84.87,84.8,84.81,1702100001.0
2008-10-10 09:13:00,84.8,84.84,84.77,84.78,1702100001.0
2008-10-10 09:14:00,84.79,84.91,84.79,84.87,1702100001.0
2008-10-10 09:15:00,84.88,84.89,84.82,84.86,1702100001.0
2008-10-10 09:16:00,84.85,84.85,84.8,84.82,1702100001.0
2008-10-10 09:17:00,84.83,84.84,84.78,84.79,1702100001.0
2008-10-10 09:18:00,84.78,84.8,84.76,84.76,1702100001.0
2008-10-10 09:19:00,84.77,84.78,84.74,84.74,1702100001.0
2008-10-10 09:20:00,84.75,84.82,84.72,84.76,1702100001.0
2008-10-10 09:21:00,84.77,84.79,84.73,84.75,1702100001.0
2008-10-10 09:22:00,84.74,84.75,84.72,84.75,1702100001.0
2008-10-10 09:23:00,84.74,84.8,84.7,84.71,1702100001.0
2008-10-10 09:24:00,84.72,84.72,84.66,84.68,1702100001.0
2008-10-10 09:25:00,84.69,84.69,84.66,84.66,1702100001.0
2008-10-10 09:26:00,84.67,84.69,84.66,84.68,1702100001.0
2008-10-10 09:27:00,84.69,84.71,84.65,84.7,1702100001.0
2008-10-10 09:28:00,84.69,84.71,84.66,84.67,1702100001.0
2008-10-10 09:29:00,84.68,84.76,84.68,84.75,1702100001.0
2008-10-10 09:30:00,84.76,84.81,84.75,84.78,1702100001.0
2008-10-10 09:31:00,84.77,84.86,84.77,84.82,1702100001.0
2008-10-10 09:32:00,84.81,84.95,84.81,84.95,1702100001.0
2008-10-10 09:33:00,84.94,85.03,84.92,85.02,1702100001.0
2008-10-10 09:34:00,85.03,85.07,84.92,84.92,1702100001.0
2008-10-10 09:35:00,84.93,85.0,84.92,84.95,1702100001.0
2008-10-10 09:36:00,84.96,84.97,84.91,84.94,1702100001.0
2008-10-10 09:37:00,84.95,85.01,84.94,84.98,1702100001.0
2008-10-10 09:38:00,84.99,85.06,84.99,85.01,1702100001.0
2008-10-10 09:39:00,85.02,85.1,85.0,85.1,1702100001.0
2008-10-10 09:40:00,85.11,85.16,85.06,85.16,1702100001.0
2008-10-10 09:41:00,85.17,85.21,85.13,85.19,1702100001.0
2008-10-10 09:42:00,85.17,85.18,85.08,85.09,1702100001.0
2008-10-10 09:43:00,85.08,85.16,85.07,85.16,1702100001.0
2008-10-10 09:44:00,85.15,85.17,85.08,85.1,1702100001.0
2008-10-10 09:45:00,85.09,85.13,85.07,85.08,1702100001.0
2008-10-10 09:46:00,85.07,85.11,85.06,85.11,1702100001.0
2008-10-10 09:47:00,85.1,85.17,85.09,85.16,1702100001.0
2008-10-10 09:48:00,85.17,85.19,85.14,85.16,1702100001.0
2008-10-10 09:49:00,85.15,85.2,85.14,85.19,1702100001.0
2008-10-10 09:50:00,85.17,85.19,85.07,85.07,1702100001.0
2008-10-10 09:51:00,85.06,85.06,85.03,85.05,1702100001.0
2008-10-10 09:52:00,85.04,85.06,85.0,85.06,1702100001.0
2008-10-10 09:53:00,85.05,85.16,85.05,85.08,1702100001.0
2008-10-10 09:54:00,85.07,85.16,85.05,85.16,1702100001.0
2008-10-10 09:55:00,85.15,85.2,85.13,85.18,1702100001.0
2008-10-10 09:56:00,85.17,85.24,85.17,85.22,1702100001.0
2008-10-10 09:57:00,85.23,85.25,85.17,85.2,1702100001.0
2008-10-10 09:58:00,85.19,85.25,85.19,85.2,1702100001.0
2008-10-10 09:59:00,85.19,85.21,85.15,85.17,1702100001.0
2008-10-10 10:00:00,85.18,85.22,85.16,85.22,1702100001.0
2008-10-10 10:01:00,85.23,85.28,85.16,85.16,1702100001.0
2008-10-10 10:02:00,85.15,85.17,85.13,85.14,1702100001.0
2008-10-10 10:03:00,85.15,85.17,85.13,85.14,1702100001.0
2008-10-10 10:04:00,85.13,85.22,85.13,85.21,1702100001.0
2008-10-10 10:05:00,85.22,85.22,85.18,85.18,1702100001.0
2008-10-10 10:06:00,85.17,85.26,85.17,85.22,1702100001.0
2008-10-10 10:07:00,85.24,85.26,85.21,85.22,1702100001.0
2008-10-10 10:08:00,85.19,85.195,85.18,85.18,1702100001.0
2008-10-10 10:09:00,85.2,85.21,85.16,85.16,990899983.0
2008-10-10 10:10:00,85.17,85.2,85.17,85.19,990899983.0
2008-10-10 10:11:00,85.2,85.2,85.13,85.14,990899983.0
2008-10-10 10:12:00,85.13,85.16,85.11,85.14,990899983.0
2008-10-10 10:13:00,85.13,85.16,85.13,85.15,990899983.0
2008-10-10 10:14:00,85.16,85.16,85.11,85.12,990899983.0
2008-10-10 10:15:00,85.13,85.14,85.09,85.11,990899983.0
2008-10-10 10:16:00,85.13,85.2,85.11,85.15,990899983.0
2008-10-10 10:17:00,85.16,85.2,85.11,85.19,990899983.0
2008-10-10 10:18:00,85.16,85.2,85.16,85.18,990899983.0
2008-10-10 10:19:00,85.19,85.24,85.13,85.13,990899983.0
2008-10-10 10:20:00,85.14,85.21,85.12,85.17,990899983.0
2008-10-10 10:21:00,85.16,85.17,85.12,85.13,990899983.0
2008-10-10 10:22:00,85.12,85.13,85.08,85.08,990899983.0
2008-10-10 10:23:00,85.07,85.1,85.03,85.03,990899983.0
2008-10-10 10:24:00,85.04,85.04,84.96,85.01,990899983.0
2008-10-10 10:25:00,85.0,85.06,84.99,85.05,990899983.0
2008-10-10 10:26:00,85.04,85.05,85.03,85.04,990899983.0
2008-10-10 10:27:00,85.03,85.03,85.01,85.02,990899983.0
2008-10-10 10:28:00,85.03,85.03,84.97,85.0,990899983.0
2008-10-10 10:29:00,84.99,85.01,84.97,84.98,990899983.0
2008-10-10 10:30:00,84.97,85.06,84.97,85.04,990899983.0
2008-10-10 10:31:00,85.03,85.06,85.03,85.04,990899983.0
2008-10-10 10:32:00,85.05,85.11,85.04,85.06,990899983.0
2008-10-10 10:33:00,85.07,85.07,84.99,85.0,990899983.0
2008-10-10 10:34:00,85.01,85.11,85.01,85.11,990899983.0
2008-10-10 10:35:00,85.1,85.1,85.04,85.06,990899983.0
2008-10-10 10:36:00,85.07,85.09,85.06,85.07,990899983.0
2008-10-10 10:37:00,85.08,85.08,85.06,85.07,990899983.0
2008-10-10 10:38:00,85.06,85.1,85.06,85.08,990899983.0
2008-10-10 10:39:00,85.07,85.12,85.07,85.1,990899983.0
2008-10-10 10:40:00,85.11,85.17,85.1,85.14,990899983.0
2008-10-10 10:41:00,85.13,85.18,85.09,85.17,990899983.0
2008-10-10 10:42:00,85.16,85.18,85.09,85.1,990899983.0
2008-10-10 10:43:00,85.11,85.17,85.07,85.16,990899983.0
2008-10-10 10:44:00,85.15,85.17,85.11,85.13,990899983.0
2008-10-10 10:45:00,85.14,85.19,85.13,85.18,990899983.0
2008-10-10 10:46:00,85.17,85.18,85.14,85.16,990899983.0
2008-10-10 10:47:00,85.17,85.18,85.15,85.16,990899983.0
2008-10-10 10:48:00,85.17,85.17,85.13,85.14,990899983.0
2008-10-10 10:49:00,85.15,85.21,85.14,85.2,990899983.0
2008-10-10 10:50:00,85.19,85.24,85.11,85.21,990899983.0
2008-10-10 10:51:00,85.22,85.23,85.17,85.22,990899983.0
2008-10-10 10:52:00,85.21,85.23,85.2,85.22,990899983.0
2008-10-10 10:53:00,85.23,85.33,85.21,85.32,990899983.0
2008-10-10 10:54:00,85.27,85.33,85.23,85.24,990899983.0
2008-10-10 10:55:00,85.22,85.25,85.22,85.22,990899983.0
2008-10-10 10:56:00,85.24,85.29,85.22,85.28,990899983.0
2008-10-10 10:57:00,85.29,85.33,85.26,85.29,990899983.0
2008-10-10 10:58:00,85.3,85.32,85.25,85.31,990899983.0
2008-10-10 10:59:00,85.3,85.37,85.23,85.23,990899983.0
2008-10-10 11:00:00,85.24,85.39,85.24,85.34,990899983.0
2008-10-10 11:01:00,85.33,85.37,85.32,85.37,990899983.0
2008-10-10 11:02:00,85.38,85.38,85.35,85.35,990899983.0
2008-10-10 11:03:00,85.36,85.37,85.31,85.33,990899983.0
2008-10-10 11:04:00,85.34,85.35,85.21,85.31,990899983.0
2008-10-10 11:05:00,85.25,85.35,85.25,85.33,990899983.0
2008-10-10 11:06:00,85.32,85.32,85.26,85.27,990899983.0
2008-10-10 11:07:00,85.26,85.3,85.25,85.25,990899983.0
2008-10-10 11:08:00,85.26,85.26,85.23,85.25,990899983.0
2008-10-10 11:09:00,85.24,85.27,85.19,85.19,990899983.0
2008-10-10 11:10:00,85.22,85.26,85.18,85.25,990899983.0
2008-10-10 11:11:00,85.26,85.29,85.22,85.24,990899983.0
2008-10-10 11:12:00,85.25,85.3,85.24,85.29,990899983.0
2008-10-10 11:13:00,85.3,85.35,85.27,85.27,990899983.0
2008-10-10 11:14:00,85.28,85.35,85.25,85.31,990899983.0
2008-10-10 11:15:00,85.3,85.32,85.27,85.28,990899983.0
2008-10-10 11:16:00,85.27,85.28,85.21,85.23,990899983.0
2008-10-10 11:17:00,85.22,85.29,85.21,85.28,990899983.0
2008-10-10 11:18:00,85.29,85.29,85.19,85.22,990899983.0
2008-10-10 11:19:00,85.23,85.24,85.16,85.16,990899983.0
2008-10-10 11:20:00,85.15,85.15,85.1,85.15,990899983.0
2008-10-10 11:21:00,85.16,85.19,85.12,85.15,990899983.0
2008-10-10 11:22:00,85.14,85.18,85.12,85.14,990899983.0
2008-10-10 11:23:00,85.13,85.19,85.13,85.19,990899983.0
2008-10-10 11:24:00,85.18,85.21,85.16,85.2,990899983.0
2008-10-10 11:25:00,85.21,85.21,85.12,85.12,990899983.0
2008-10-10 11:26:00,85.11,85.14,85.11,85.12,990899983.0
2008-10-10 11:27:00,85.11,85.21,85.1,85.18,990899983.0
2008-10-10 11:28:00,85.17,85.25,85.17,85.25,990899983.0
2008-10-10 11:29:00,85.26,85.26,85.2,85.21,990899983.0
2008-10-10 11:30:00,85.2,85.22,85.2,85.21,990899983.0
2008-10-10 11:31:00,85.22,85.22,85.17,85.19,990899983.0
2008-10-10 11:32:00,85.18,85.19,85.16,85.17,990899983.0
2008-10-10 11:33:00,85.16,85.17,85.13,85.15,990899983.0
2008-10-10 11:34:00,85.16,85.17,85.06,85.06,990899983.0
2008-10-10 11:35:00,85.05,85.09,85.05,85.08,990899983.0
2008-10-10 11:36:00,85.07,85.08,85.03,85.05,990899983.0
2008-10-10 11:37:00,85.06,85.11,85.01,85.01,990899983.0
2008-10-10 11:38:00,85.02,85.02,84.93,84.94,990899983.0
2008-10-10 11:39:00,84.95,84.98,84.93,84.96,990899983.0
2008-10-10 11:40:00,84.95,84.96,84.88,84.89,990899983.0
2008-10-10 11:41:00,84.9,84.98,84.89,84.98,990899983.0
2008-10-10 11:42:00,84.96,84.98,84.94,84.97,990899983.0
2008-10-10 11:43:00,84.96,84.98,84.94,84.98,990899983.0
2008-10-10 11:44:00,84.99,85.01,84.97,85.0,990899983.0
2008-10-10 11:45:00,85.01,85.1,85.01,85.05,990899983.0
2008-10-10 11:46:00,85.07,85.11,85.05,85.1,990899983.0
2008-10-10 11:47:00,85.11,85.12,85.05,85.08,990899983.0
2008-10-10 11:48:00,85.09,85.09,85.02,85.08,990899983.0
2008-10-10 11:49:00,85.09,85.15,85.08,85.15,990899983.0
2008-10-10 11:50:00,85.12,85.17,85.11,85.16,990899983.0
2008-10-10 11:51:00,85.17,85.17,85.09,85.11,990899983.0
2008-10-10 11:52:00,85.12,85.15,85.08,85.11,990899983.0
2008-10-10 11:53:00,85.13,85.13,85.08,85.09,990899983.0
2008-10-10 11:54:00,85.1,85.12,85.04,85.11,990899983.0
2008-10-10 11:55:00,85.12,85.13,85.04,85.04,990899983.0
2008-10-10 11:56:00,85.05,85.06,85.02,85.06,990899983.0
2008-10-10 11:57:00,85.05,85.09,85.05,85.09,990899983.0
2008-10-10 11:58:00,85.1,85.1,85.07,85.1,990899983.0
2008-10-10 11:59:00,85.11,85.11,85.07,85.07,990899983.0
2008-10-10 12:00:00,85.08,85.11,85.03,85.04,990899983.0
2008-10-10 12:01:00,85.03,85.04,84.99,85.04,990899983.0
2008-10-10 12:02:00,85.03,85.07,84.98,85.0,990899983.0
2008-10-10 12:03:00,85.01,85.12,85.01,85.11,990899983.0
2008-10-10 12:04:00,85.1,85.22,85.07,85.2,990899983.0
2008-10-10 12:05:00,85.21,85.26,85.09,85.18,990899983.0
2008-10-10 12:06:00,85.17,85.19,85.07,85.11,990899983.0
2008-10-10 12:07:00,85.12,85.17,85.08,85.17,990899983.0
2008-10-10 12:08:00,85.13,85.19,85.08,85.15,990899983.0
2008-10-10 12:09:00,85.12,85.25,85.11,85.21,990899983.0
2008-10-10 12:10:00,85.2,85.23,85.19,85.22,990899983.0
2008-10-10 12:11:00,85.21,85.22,85.2,85.21,990899983.0
2008-10-10 12:12:00,85.22,85.48,85.22,85.36,990899983.0
2008-10-10 12:13:00,85.37,85.46,85.31,85.42,990899983.0
2008-10-10 12:14:00,85.43,85.47,85.41,85.41,990899983.0
2008-10-10 12:15:00,85.43,85.59,85.4,85.55,990899983.0
2008-10-10 12:16:00,85.56,85.56,85.51,85.51,990899983.0
2008-10-10 12:17:00,85.5,85.51,85.45,85.47,990899983.0
2008-10-10 12:18:00,85.48,85.49,85.47,85.47,990899983.0
2008-10-10 12:19:00,85.45,85.49,85.43,85.48,990899983.0
2008-10-10 12:20:00,85.46,85.49,85.46,85.47,990899983.0
2008-10-10 12:21:00,85.48,85.5,85.45,85.46,990899983.0
2008-10-10 12:22:00,85.47,85.51,85.44,85.47,990899983.0
2008-10-10 12:23:00,85.48,85.53,85.48,85.52,990899983.0
2008-10-10 12:24:00,85.53,85.53,85.48,85.5,990899983.0
2008-10-10 12:25:00,85.51,85.53,85.48,85.51,990899983.0
2008-10-10 12:26:00,85.5,85.5,85.47,85.49,990899983.0
2008-10-10 12:27:00,85.5,85.5,85.45,85.47,990899983.0
2008-10-10 12:28:00,85.46,85.47,85.42,85.42,990899983.0
2008-10-10 12:29:00,85.43,85.43,85.39,85.39,990899983.0
2008-10-10 12:30:00,85.4,85.4,85.27,85.28,990899983.0
2008-10-10 12:31:00,85.27,85.31,85.23,85.24,990899983.0
2008-10-10 12:32:00,85.23,85.25,85.19,85.23,990899983.0
2008-10-10 12:33:00,85.24,85.26,85.21,85.24,990899983.0
2008-10-10 12:34:00,85.25,85.28,85.16,85.16,990899983.0
2008-10-10 12:35:00,85.17,85.25,85.17,85.22,990899983.0
2008-10-10 12:36:00,85.23,85.33,85.22,85.33,990899983.0
2008-10-10 12:37:00,85.34,85.34,85.25,85.25,990899983.0
2008-10-10 12:38:00,85.26,85.38,85.26,85.37,990899983.0
2008-10-10 12:39:00,85.38,85.39,85.36,85.37,990899983.0
2008-10-10 12:40:00,85.38,85.4,85.36,85.38,990899983.0
2008-10-10 12:41:00,85.37,85.38,85.31,85.33,990899983.0
2008-10-10 12:42:00,85.34,85.36,85.27,85.32,990899983.0
2008-10-10 12:43:00,85.31,85.32,85.24,85.27,990899983.0
2008-10-10 12:44:00,85.28,85.36,85.18,85.25,990899983.0
2008-10-10 12:45:00,85.24,85.48,85.23,85.44,990899983.0
2008-10-10 12:46:00,85.43,85.46,85.35,85.39,990899983.0
2008-10-10 12:47:00,85.38,85.42,85.33,85.35,990899983.0
2008-10-10 12:48:00,85.36,85.41,85.35,85.37,990899983.0
2008-10-10 12:49:00,85.38,85.41,85.31,85.4,990899983.0
2008-10-10 12:50:00,85.41,85.49,85.37,85.47,990899983.0
2008-10-10 12:51:00,85.48,85.52,85.43,85.52,990899983.0
2008-10-10 12:52:00,85.54,85.61,85.53,85.58,990899983.0
2008-10-10 12:53:00,85.57,85.62,85.57,85.61,990899983.0
2008-10-10 12:54:00,85.6,85.64,85.58,85.62,990899983.0
2008-10-10 12:55:00,85.61,85.62,85.56,85.56,990899983.0
2008-10-10 12:56:00,85.55,85.55,85.48,85.52,990899983.0
2008-10-10 12:57:00,85.53,85.57,85.33,85.33,990899983.0
2008-10-10 12:58:00,85.44,85.54,85.44,85.54,990899983.0
2008-10-10 12:59:00,85.53,85.57,85.46,85.46,990899983.0
2008-10-10 13:00:00,85.45,85.74,85.45,85.57,990899983.0
2008-10-10 13:01:00,85.58,85.61,85.5,85.54,990899983.0
2008-10-10 13:02:00,85.53,85.53,85.33,85.33,990899983.0
2008-10-10 13:03:00,85.35,85.41,85.22,85.39,990899983.0
2008-10-10 13:04:00,85.38,85.43,85.33,85.43,990899983.0
2008-10-10 13:05:00,85.44,85.44,85.41,85.44,990899983.0
2008-10-10 13:06:00,85.42,85.43,85.39,85.39,990899983.0
2008-10-10 13:07:00,85.4,85.41,85.14,85.22,990899983.0
2008-10-10 13:08:00,85.24,85.37,85.24,85.33,990899983.0
2008-10-10 13:09:00,85.34,85.35,85.29,85.3,990899983.0
2008-10-10 13:10:00,85.29,85.3,85.24,85.28,990899983.0
2008-10-10 13:11:00,85.29,85.37,85.29,85.36,990899983.0
2008-10-10 13:12:00,85.37,85.37,85.32,85.33,990899983.0
2008-10-10 13:13:00,85.29,85.39,85.28,85.3,990899983.0
2008-10-10 13:14:00,85.31,85.35,85.27,85.27,990899983.0
2008-10-10 13:15:00,85.28,85.3,85.26,85.29,990899983.0
2008-10-10 13:16:00,85.3,85.36,85.29,85.35,990899983.0
2008-10-10 13:17:00,85.36,85.38,85.33,85.33,990899983.0
2008-10-10 13:18:00,85.32,85.33,85.28,85.32,990899983.0
2008-10-10 13:19:00,85.33,85.43,85.33,85.43,990899983.0
2008-10-10 13:20:00,85.42,85.44,85.37,85.38,990899983.0
2008-10-10 13:21:00,85.39,85.53,85.39,85.52,990899983.0
2008-10-10 13:22:00,85.51,85.51,85.35,85.39,990899983.0
2008-10-10 13:23:00,85.4,85.42,85.29,85.29,990899983.0
2008-10-10 13:24:00,85.3,85.3,85.25,85.25,990899983.0
2008-10-10 13:25:00,85.26,85.26,85.19,85.19,990899983.0
2008-10-10 13:26:00,85.16,85.2,85.08,85.19,990899983.0
2008-10-10 13:27:00,85.17,85.19,85.14,85.14,990899983.0
2008-10-10 13:28:00,85.15,85.18,85.13,85.18,990899983.0
2008-10-10 13:29:00,85.17,85.25,85.16,85.23,990899983.0
2008-10-10 13:30:00,85.28,85.34,85.28,85.3,990899983.0
2008-10-10 13:31:00,85.29,85.3,85.21,85.21,990899983.0
2008-10-10 13:32:00,85.24,85.25,85.2,85.24,990899983.0
2008-10-10 13:33:00,85.2,85.3,85.18,85.27,990899983.0
2008-10-10 13:34:00,85.26,85.29,85.22,85.27,990899983.0
2008-10-10 13:35:00,85.28,85.28,85.24,85.26,990899983.0
2008-10-10 13:36:00,85.25,85.26,85.2,85.2,990899983.0
2008-10-10 13:37:00,85.21,85.3,85.2,85.28,990899983.0
2008-10-10 13:38:00,85.29,85.31,85.25,85.28,990899983.0
2008-10-10 13:39:00,85.29,85.32,85.26,85.32,990899983.0
2008-10-10 13:40:00,85.31,85.33,85.28,85.29,990899983.0
2008-10-10 13:41:00,85.3,85.41,85.29,85.29,990899983.0
2008-10-10 13:42:00,85.3,85.36,85.28,85.35,990899983.0
2008-10-10 13:43:00,85.33,85.33,85.29,85.31,990899983.0
2008-10-10 13:44:00,85.3,85.33,85.28,85.29,990899983.0
2008-10-10 13:45:00,85.28,85.28,85.25,85.25,990899983.0
2008-10-10 13:46:00,85.26,85.3,85.24,85.25,990899983.0
2008-10-10 13:47:00,85.26,85.3,85.25,85.26,990899983.0
2008-10-10 13:48:00,85.25,85.3,85.25,85.27,990899983.0
2008-10-10 13:49:00,85.26,85.28,85.24,85.27,990899983.0
2008-10-10 13:50:00,85.28,85.29,85.22,85.22,990899983.0
2008-10-10 13:51:00,85.21,85.29,85.21,85.25,990899983.0
2008-10-10 13:52:00,85.26,85.29,85.23,85.24,990899983.0
2008-10-10 13:53:00,85.25,85.3,85.24,85.28,990899983.0
2008-10-10 13:54:00,85.27,85.29,85.23,85.28,990899983.0
2008-10-10 13:55:00,85.27,85.28,85.24,85.24,990899983.0
2008-10-10 13:56:00,85.235,85.245,85.2,85.21,990899983.0
2008-10-10 13:57:00,85.205,85.21,85.14,85.14,1129099978.0
2008-10-10 13:58:00,85.14,85.14,85.09,85.09,1154899986.0
2008-10-10 13:59:00,85.09,85.115,85.02,85.07,1718999973.0
2008-10-10 14:00:00,85.03,85.05,84.93,84.98,1530999992.0
2008-10-10 14:01:00,84.99,85.07,84.98,85.03,1530999992.0
2008-10-10 14:02:00,85.02,85.04,84.99,85.02,1530999992.0
2008-10-10 14:03:00,85.01,85.04,84.97,84.98,1530999992.0
2008-10-10 14:04:00,84.99,85.06,84.97,85.04,1530999992.0
2008-10-10 14:05:00,85.03,85.07,85.01,85.03,1530999992.0
2008-10-10 14:06:00,85.04,85.04,84.9,84.99,1530999992.0
2008-10-10 14:07:00,84.98,85.02,84.94,85.02,1530999992.0
2008-10-10 14:08:00,85.03,85.05,85.0,85.04,1530999992.0
2008-10-10 14:09:00,85.03,85.05,85.01,85.01,1530999992.0
2008-10-10 14:10:00,85.03,85.04,84.95,85.0,1530999992.0
2008-10-10 14:11:00,85.01,85.13,85.0,85.11,1530999992.0
2008-10-10 14:12:00,85.13,85.14,85.08,85.14,1530999992.0
2008-10-10 14:13:00,85.13,85.16,85.08,85.08,1530999992.0
2008-10-10 14:14:00,85.09,85.1,85.0,85.0,1530999992.0
2008-10-10 14:15:00,85.01,85.08,84.99,85.03,1530999992.0
2008-10-10 14:16:00,85.0,85.04,84.87,84.91,1530999992.0
2008-10-10 14:17:00,84.9,84.91,84.86,84.89,1530999992.0
2008-10-10 14:18:00,84.88,84.94,84.87,84.9,1530999992.0
2008-10-10 14:19:00,84.89,84.9,84.83,84.88,1530999992.0
2008-10-10 14:20:00,84.87,84.9,84.84,84.84,1530999992.0
2008-10-10 14:21:00,84.83,84.84,84.75,84.81,1530999992.0
2008-10-10 14:22:00,84.8,84.99,84.8,84.91,1530999992.0
2008-10-10 14:23:00,84.92,84.97,84.9,84.92,1530999992.0
2008-10-10 14:24:00,84.93,84.99,84.86,84.89,1530999992.0
2008-10-10 14:25:00,84.88,84.89,84.76,84.79,1530999992.0
2008-10-10 14:26:00,84.82,84.86,84.67,84.69,1530999992.0
2008-10-10 14:27:00,84.68,84.71,84.62,84.63,1530999992.0
2008-10-10 14:28:00,84.65,84.78,84.65,84.74,1530999992.0
2008-10-10 14:29:00,84.75,84.84,84.75,84.78,1530999992.0
2008-10-10 14:30:00,84.8,84.87,84.71,84.82,1530999992.0
2008-10-10 14:31:00,84.83,84.84,84.77,84.79,1530999992.0
2008-10-10 14:32:00,84.81,84.89,84.8,84.89,1530999992.0
2008-10-10 14:33:00,84.9,84.91,84.86,84.89,1530999992.0
2008-10-10 14:34:00,84.87,84.9,84.83,84.89,1530999992.0
2008-10-10 14:35:00,84.9,84.96,84.9,84.9,1530999992.0
2008-10-10 14:36:00,84.91,84.91,84.86,84.87,1530999992.0
2008-10-10 14:37:00,84.88,84.88,84.77,84.77,1530999992.0
2008-10-10 14:38:00,84.78,84.79,84.61,84.67,1530999992.0
2008-10-10 14:39:00,84.66,84.7,84.64,84.68,1530999992.0
2008-10-10 14:40:00,84.67,84.73,84.66,84.67,1530999992.0
2008-10-10 14:41:00,84.68,84.69,84.6,84.64,1530999992.0
2008-10-10 14:42:00,84.63,84.68,84.63,84.65,1530999992.0
2008-10-10 14:43:00,84.66,84.73,84.63,84.67,1530999992.0
2008-10-10 14:44:00,84.68,84.79,84.67,84.76,1530999992.0
2008-10-10 14:45:00,84.75,84.77,84.7,84.72,1530999992.0
2008-10-10 14:46:00,84.74,84.79,84.71,84.72,1530999992.0
2008-10-10 14:47:00,84.73,84.79,84.72,84.79,1530999992.0
2008-10-10 14:48:00,84.78,84.87,84.76,84.76,1530999992.0
2008-10-10 14:49:00,84.74,84.74,84.63,84.68,1530999992.0
2008-10-10 14:50:00,84.69,84.82,84.67,84.8,1530999992.0
2008-10-10 14:51:00,84.81,84.86,84.79,84.79,1530999992.0
2008-10-10 14:52:00,84.82,84.85,84.77,84.8,1530999992.0
2008-10-10 14:53:00,84.79,84.85,84.78,84.81,1530999992.0
2008-10-10 14:54:00,84.8,84.81,84.67,84.68,1530999992.0
2008-10-10 14:55:00,84.69,84.7,84.63,84.7,1530999992.0
2008-10-10 14:56:00,84.69,84.73,84.64,84.71,1530999992.0
2008-10-10 14:57:00,84.72,84.73,84.66,84.73,1530999992.0
2008-10-10 14:58:00,84.71,84.76,84.65,84.66,1530999992.0
2008-10-10 14:59:00,84.67,84.67,84.51,84.54,1530999992.0
2008-10-10 15:00:00,84.55,84.56,84.44,84.47,1530999992.0
2008-10-10 15:01:00,84.48,84.49,84.38,84.49,1530999992.0
2008-10-10 15:02:00,84.48,84.57,84.46,84.55,1530999992.0
2008-10-10 15:03:00,84.56,84.61,84.52,84.61,1530999992.0
2008-10-10 15:04:00,84.6,84.63,84.53,84.6,1530999992.0
2008-10-10 15:05:00,84.59,84.71,84.5,84.71,1530999992.0
2008-10-10 15:06:00,84.7,84.76,84.67,84.7,1530999992.0
2008-10-10 15:07:00,84.69,84.81,84.68,84.7,1530999992.0
2008-10-10 15:08:00,84.69,84.71,84.59,84.59,1530999992.0
2008-10-10 15:09:00,84.61,84.64,84.56,84.56,1530999992.0
2008-10-10 15:10:00,84.57,84.64,84.32,84.34,1530999992.0
2008-10-10 15:11:00,84.33,84.44,84.32,84.32,1530999992.0
2008-10-10 15:12:00,84.31,84.36,84.27,84.31,1530999992.0
2008-10-10 15:13:00,84.3,84.3,84.18,84.19,1530999992.0
2008-10-10 15:14:00,84.2,84.25,84.19,84.25,1530999992.0
2008-10-10 15:15:00,84.23,84.3,84.19,84.25,1530999992.0
2008-10-10 15:16:00,84.26,84.32,84.24,84.31,1530999992.0
2008-10-10 15:17:00,84.3,84.35,84.23,84.35,1530999992.0
2008-10-10 15:18:00,84.36,84.46,84.36,84.43,1530999992.0
2008-10-10 15:19:00,84.42,84.42,84.31,84.4,1530999992.0
2008-10-10 15:20:00,84.39,84.51,84.39,84.5,1530999992.0
2008-10-10 15:21:00,84.49,84.5,84.42,84.45,1530999992.0
2008-10-10 15:22:00,84.44,84.47,84.37,84.41,1530999992.0
2008-10-10 15:23:00,84.4,84.47,84.4,84.42,1530999992.0
2008-10-10 15:24:00,84.43,84.47,84.41,84.45,1530999992.0
2008-10-10 15:25:00,84.44,84.5,84.42,84.42,1530999992.0
2008-10-10 15:26:00,84.44,84.49,84.4,84.46,1530999992.0
2008-10-10 15:27:00,84.47,84.47,84.4,84.43,1530999992.0
2008-10-10 15:28:00,84.42,84.43,84.31,84.35,1530999992.0
2008-10-10 15:29:00,84.34,84.4,84.34,84.37,1530999992.0
2008-10-10 15:30:00,84.36,84.48,84.35,84.48,1530999992.0
2008-10-10 15:31:00,84.46,84.51,84.44,84.45,1530999992.0
2008-10-10 15:32:00,84.44,84.51,84.43,84.44,1530999992.0
2008-10-10 15:33:00,84.43,84.48,84.37,84.45,1530999992.0
2008-10-10 15:34:00,84.44,84.45,84.35,84.35,1530999992.0
2008-10-10 15:35:00,84.34,84.35,84.29,84.29,1530999992.0
2008-10-10 15:36:00,84.28,84.29,84.03,84.1,1530999992.0
2008-10-10 15:37:00,84.09,84.18,83.88,84.03,1530999992.0
2008-10-10 15:38:00,84.02,84.12,83.89,84.05,1530999992.0
2008-10-10 15:39:00,84.08,84.09,84.0,84.03,1530999992.0
2008-10-10 15:40:00,84.02,84.13,83.99,84.09,1530999992.0
2008-10-10 15:41:00,84.08,84.15,83.99,84.11,1530999992.0
2008-10-10 15:42:00,84.1,84.13,84.05,84.12,1530999992.0
2008-10-10 15:43:00,84.13,84.33,84.12,84.28,1530999992.0
2008-10-10 15:44:00,84.27,84.66,84.27,84.65,1530999992.0
2008-10-10 15:45:00,84.66,84.88,84.62,84.84,1530999992.0
2008-10-10 15:46:00,84.83,84.89,84.66,84.67,1530999992.0
2008-10-10 15:47:00,84.66,84.7,84.57,84.63,1530999992.0
2008-10-10 15:48:00,84.62,84.76,84.52,84.73,1530999992.0
2008-10-10 15:49:00,84.72,84.78,84.56,84.58,1530999992.0
2008-10-10 15:50:00,84.56,84.56,84.34,84.4,1530999992.0
2008-10-10 15:51:00,84.41,84.54,84.4,84.52,1530999992.0
2008-10-10 15:52:00,84.51,84.6,84.44,84.5,1530999992.0
2008-10-10 15:53:00,84.48,84.48,84.29,84.41,1530999992.0
2008-10-10 15:54:00,84.42,84.53,84.37,84.47,1530999992.0
2008-10-10 15:55:00,84.48,84.48,84.3,84.33,1530999992.0
2008-10-10 15:56:00,84.32,84.45,84.31,84.44,1530999992.0
2008-10-10 15:57:00,84.43,84.46,84.25,84.26,1530999992.0
2008-10-10 15:58:00,84.27,84.3,84.22,84.3,1530999992.0
2008-10-10 15:59:00,84.29,84.3,84.15,84.24,1530999992.0
2008-10-10 16:00:00,84.23,84.32,84.16,84.25,1530999992.0
2008-10-10 16:01:00,84.24,84.3,84.14,84.15,1530999992.0
2008-10-10 16:02:00,84.16,84.17,84.0,84.12,1530999992.0
2008-10-10 16:03:00,84.11,84.2,84.08,84.16,1530999992.0
2008-10-10 16:04:00,84.18,84.3,84.18,84.19,1530999992.0
2008-10-10 16:05:00,84.21,84.33,84.2,84.33,1530999992.0
2008-10-10 16:06:00,84.32,84.58,84.32,84.55,1530999992.0
2008-10-10 16:07:00,84.56,84.98,84.55,84.97,1530999992.0
2008-10-10 16:08:00,84.98,85.31,84.94,85.04,1530999992.0
2008-10-10 16:09:00,85.05,85.06,84.69,84.95,1530999992.0
2008-10-10 16:10:00,84.96,84.98,84.82,84.87,1530999992.0
2008-10-10 16:11:00,84.86,85.04,84.81,85.04,1530999992.0
2008-10-10 16:12:00,85.05,85.18,85.05,85.1,1530999992.0
2008-10-10 16:13:00,85.09,85.14,85.01,85.09,1530999992.0
2008-10-10 16:14:00,85.08,85.34,85.08,85.22,1530999992.0
2008-10-10 16:15:00,85.21,85.24,84.91,84.91,1530999992.0
2008-10-10 16:16:00,84.92,84.93,84.62,84.71,1530999992.0
2008-10-10 16:17:00,84.72,84.9,84.7,84.78,1530999992.0
2008-10-10 16:18:00,84.75,84.75,84.5,84.58,1530999992.0
2008-10-10 16:19:00,84.59,84.72,84.59,84.69,1530999992.0
2008-10-10 16:20:00,84.68,84.88,84.68,84.81,1530999992.0
2008-10-10 16:21:00,84.82,85.09,84.81,85.09,1530999992.0
2008-10-10 16:22:00,85.07,85.13,84.85,85.08,1530999992.0
2008-10-10 16:23:00,85.1,85.18,85.02,85.04,1530999992.0
2008-10-10 16:24:00,85.03,85.12,84.92,85.01,1530999992.0
2008-10-10 16:25:00,85.02,85.12,85.01,85.1,1530999992.0
2008-10-10 16:26:00,85.09,85.1,84.87,85.1,1530999992.0
2008-10-10 16:27:00,85.04,85.12,84.97,85.08,1530999992.0
2008-10-10 16:28:00,85.09,85.15,85.04,85.1,1530999992.0
2008-10-10 16:29:00,85.09,85.19,84.99,85.01,1530999992.0
2008-10-10 16:30:00,85.0,85.1,84.96,84.99,1530999992.0
2008-10-10 16:31:00,84.98,85.03,84.9,84.92,1530999992.0
2008-10-10 16:32:00,84.93,85.02,84.88,84.94,1530999992.0
2008-10-10 16:33:00,84.93,85.02,84.88,85.0,1530999992.0
2008-10-10 16:34:00,84.99,84.99,84.82,84.84,1530999992.0
2008-10-10 16:35:00,84.83,84.84,84.77,84.8,1530999992.0
2008-10-10 16:36:00,84.79,84.83,84.73,84.8,1530999992.0
2008-10-10 16:37:00,84.81,84.83,84.64,84.7,1530999992.0
2008-10-10 16:38:00,84.71,84.78,84.71,84.72,1530999992.0
2008-10-10 16:39:00,84.69,84.75,84.66,84.66,1530999992.0
2008-10-10 16:40:00,84.67,84.71,84.55,84.61,1530999992.0
2008-10-10 16:41:00,84.6,84.71,84.57,84.69,1530999992.0
2008-10-10 16:42:00,84.7,84.73,84.51,84.53,1530999992.0
2008-10-10 16:43:00,84.54,84.59,84.5,84.58,1530999992.0
2008-10-10 16:44:00,84.57,84.78,84.54,84.7,1530999992.0
2008-10-10 16:45:00,84.71,84.82,84.66,84.81,1530999992.0
2008-10-10 16:46:00,84.8,84.91,84.64,84.67,1530999992.0
2008-10-10 16:47:00,84.68,84.71,84.53,84.7,1530999992.0
2008-10-10 16:48:00,84.71,84.77,84.57,84.62,1530999992.0
2008-10-10 16:49:00,84.61,84.73,84.55,84.72,1530999992.0
2008-10-10 16:50:00,84.74,84.81,84.55,84.62,1530999992.0
2008-10-10 16:51:00,84.63,84.82,84.6,84.67,1530999992.0
2008-10-10 16:52:00,84.68,84.69,84.51,84.54,1530999992.0
2008-10-10 16:53:00,84.55,84.58,84.42,84.43,1530999992.0
2008-10-10 16:54:00,84.46,84.54,84.45,84.5,1530999992.0
2008-10-10 16:55:00,84.49,84.56,84.4,84.44,1530999992.0
2008-10-10 16:56:00,84.43,84.45,84.35,84.43,1530999992.0
2008-10-10 16:57:00,84.44,84.48,84.38,84.43,1530999992.0
2008-10-10 16:58:00,84.42,84.44,84.32,84.35,1530999992.0
2008-10-10 16:59:00,84.34,84.37,84.14,84.15,1530999992.0
2008-10-10 17:00:00,84.16,84.32,84.16,84.3,1530999992.0
2008-10-10 17:01:00,84.31,84.37,84.27,84.3,1530999992.0
2008-10-10 17:02:00,84.29,84.35,84.26,84.32,1530999992.0
2008-10-10 17:03:00,84.33,84.34,84.22,84.32,1530999992.0
2008-10-10 17:04:00,84.33,84.34,84.23,84.23,1530999992.0
2008-10-10 17:05:00,84.24,84.26,84.06,84.09,1530999992.0
2008-10-10 17:06:00,84.07,84.14,83.97,84.02,1530999992.0
2008-10-10 17:07:00,84.0,84.04,83.95,83.96,1530999992.0
2008-10-10 17:08:00,83.94,83.97,83.88,83.89,1530999992.0
2008-10-10 17:09:00,83.88,83.88,83.59,83.68,1530999992.0
2008-10-10 17:10:00,83.65,83.69,83.55,83.62,1530999992.0
2008-10-10 17:11:00,83.61,83.62,83.32,83.37,1530999992.0
2008-10-10 17:12:00,83.36,83.39,83.05,83.19,1530999992.0
2008-10-10 17:13:00,83.18,83.28,83.1,83.17,1530999992.0
2008-10-10 17:14:00,83.18,83.4,83.17,83.38,1530999992.0
2008-10-10 17:15:00,83.4,83.66,83.38,83.62,1530999992.0
2008-10-10 17:16:00,83.63,83.7,83.56,83.63,1530999992.0
2008-10-10 17:17:00,83.64,83.76,83.6,83.73,1530999992.0
2008-10-10 17:18:00,83.72,83.77,83.6,83.6,1530999992.0
2008-10-10 17:19:00,83.61,83.7,83.49,83.67,1530999992.0
2008-10-10 17:20:00,83.65,83.72,83.59,83.7,1530999992.0
2008-10-10 17:21:00,83.69,83.84,83.66,83.7,1530999992.0
2008-10-10 17:22:00,83.72,83.78,83.64,83.68,1530999992.0
2008-10-10 17:23:00,83.67,83.71,83.65,83.7,1530999992.0
2008-10-10 17:24:00,83.69,83.74,83.69,83.71,1530999992.0
2008-10-10 17:25:00,83.72,83.72,83.63,83.67,1530999992.0
2008-10-10 17:26:00,83.68,83.71,83.58,83.63,1530999992.0
2008-10-10 17:27:00,83.61,83.66,83.54,83.54,1530999992.0
2008-10-10 17:28:00,83.55,83.55,83.42,83.52,1530999992.0
2008-10-10 17:29:00,83.51,83.56,83.44,83.45,1530999992.0
2008-10-10 17:30:00,83.42,83.5,83.42,83.47,1530999992.0
2008-10-10 17:31:00,83.46,83.46,83.34,83.43,1530999992.0
2008-10-10 17:32:00,83.42,83.48,83.39,83.44,1530999992.0
2008-10-10 17:33:00,83.45,83.56,83.4,83.52,1530999992.0
2008-10-10 17:34:00,83.53,83.54,83.42,83.47,1530999992.0
2008-10-10 17:35:00,83.48,83.59,83.48,83.54,1530999992.0
2008-10-10 17:36:00,83.53,83.61,83.48,83.6,1530999992.0
2008-10-10 17:37:00,83.59,83.59,83.46,83.47,1530999992.0
2008-10-10 17:38:00,83.48,83.57,83.47,83.56,1530999992.0
2008-10-10 17:39:00,83.57,83.64,83.55,83.59,1530999992.0
2008-10-10 17:40:00,83.6,83.65,83.56,83.65,1530999992.0
2008-10-10 17:41:00,83.66,83.8,83.64,83.76,1530999992.0
2008-10-10 17:42:00,83.75,83.81,83.65,83.74,1530999992.0
2008-10-10 17:43:00,83.73,83.74,83.59,83.67,1530999992.0
2008-10-10 17:44:00,83.66,83.71,83.65,83.68,1530999992.0
2008-10-10 17:45:00,83.67,83.77,83.65,83.74,1530999992.0
2008-10-10 17:46:00,83.75,83.79,83.7,83.78,1530999992.0
2008-10-10 17:47:00,83.77,83.87,83.73,83.85,1530999992.0
2008-10-10 17:48:00,83.86,83.86,83.72,83.72,1530999992.0
2008-10-10 17:49:00,83.75,83.77,83.67,83.68,1530999992.0
2008-10-10 17:50:00,83.67,83.7,83.55,83.6,1530999992.0
2008-10-10 17:51:00,83.59,83.59,83.44,83.46,1530999992.0
2008-10-10 17:52:00,83.45,83.57,83.37,83.57,1530999992.0
2008-10-10 17:53:00,83.58,83.59,83.52,83.55,1530999992.0
2008-10-10 17:54:00,83.56,83.59,83.46,83.47,1530999992.0
2008-10-10 17:55:00,83.5,83.64,83.48,83.54,1530999992.0
2008-10-10 17:56:00,83.53,83.58,83.48,83.48,1530999992.0
2008-10-10 17:57:00,83.49,83.62,83.4,83.58,1530999992.0
2008-10-10 17:58:00,83.59,83.65,83.5,83.52,1530999992.0
2008-10-10 17:59:00,83.51,83.54,83.4,83.5,1530999992.0
2008-10-10 18:00:00,83.49,83.65,83.48,83.65,1530999992.0
2008-10-10 18:01:00,83.66,83.78,83.62,83.68,1530999992.0
2008-10-10 18:02:00,83.69,83.75,83.66,83.75,1530999992.0
2008-10-10 18:03:00,83.74,83.8,83.725,83.77,1530999992.0
2008-10-10 18:04:00,83.75,83.785,83.7,83.73,1647400000.0
2008-10-10 18:05:00,83.75,83.81,83.67,83.69,1947000006.0
2008-10-10 18:06:00,83.7,83.74,83.64,83.69,1947000006.0
2008-10-10 18:07:00,83.68,83.71,83.6,83.6,1947000006.0
2008-10-10 18:08:00,83.63,83.66,83.555,83.575,1947000006.0
2008-10-10 18:09:00,83.6,83.62,83.5,83.51,1832899989.0
2008-10-10 18:10:00,83.52,83.54,83.47,83.49,1832899989.0
2008-10-10 18:11:00,83.5,83.57,83.46,83.57,1832899989.0
2008-10-10 18:12:00,83.545,83.61,83.525,83.595,1832899989.0
2008-10-10 18:13:00,83.595,83.67,83.59,83.62,1511199999.0
2008-10-10 18:14:00,83.64,83.68,83.6,83.66,1641999994.0
2008-10-10 18:15:00,83.63,83.655,83.61,83.62,1641999994.0
2008-10-10 18:16:00,83.64,83.84,83.63,83.82,1894700011.0
2008-10-10 18:17:00,83.81,83.82,83.72,83.73,1894700011.0
2008-10-10 18:18:00,83.72,83.82,83.7,83.79,1894700011.0
2008-10-10 18:19:00,83.77,83.77,83.68,83.71,1894700011.0
2008-10-10 18:20:00,83.7,83.75,83.68,83.72,1894700011.0
2008-10-10 18:21:00,83.73,83.79,83.7,83.7,1894700011.0
2008-10-10 18:22:00,83.72,83.9,83.72,83.9,1894700011.0
2008-10-10 18:23:00,83.89,83.91,83.8,83.86,1894700011.0
2008-10-10 18:24:00,83.84,84.01,83.84,84.0,1894700011.0
2008-10-10 18:25:00,83.99,84.05,83.95,84.04,1894700011.0
2008-10-10 18:26:00,84.05,84.05,83.91,83.93,1894700011.0
2008-10-10 18:27:00,83.94,84.0,83.93,83.97,1894700011.0
2008-10-10 18:28:00,83.98,84.0,83.91,83.96,1894700011.0
2008-10-10 18:29:00,83.98,84.0,83.93,83.93,1894700011.0
2008-10-10 18:30:00,83.89,83.96,83.87,83.9,1894700011.0
2008-10-10 18:31:00,83.89,83.94,83.85,83.89,1894700011.0
2008-10-10 18:32:00,83.88,83.96,83.87,83.93,1894700011.0
2008-10-10 18:33:00,83.92,84.04,83.87,83.93,1894700011.0
2008-10-10 18:34:00,83.92,83.96,83.92,83.93,1894700011.0
2008-10-10 18:35:00,83.92,83.94,83.87,83.91,1894700011.0
2008-10-10 18:36:00,83.92,83.93,83.83,83.83,1894700011.0
2008-10-10 18:37:00,83.82,83.82,83.77,83.8,1894700011.0
2008-10-10 18:38:00,83.78,83.81,83.69,83.81,1894700011.0
2008-10-10 18:39:00,83.78,83.84,83.71,83.74,1894700011.0
2008-10-10 18:40:00,83.75,83.77,83.73,83.74,1894700011.0
2008-10-10 18:41:00,83.76,83.84,83.75,83.8,1894700011.0
2008-10-10 18:42:00,83.79,83.91,83.79,83.9,1894700011.0
2008-10-10 18:43:00,83.89,83.94,83.87,83.87,1894700011.0
2008-10-10 18:44:00,83.88,83.94,83.88,83.94,1894700011.0
2008-10-10 18:45:00,83.95,83.96,83.86,83.91,1894700011.0
2008-10-10 18:46:00,83.93,84.01,83.93,83.97,1894700011.0
2008-10-10 18:47:00,83.98,84.01,83.96,83.99,1894700011.0
2008-10-10 18:48:00,84.0,84.01,83.93,83.97,1894700011.0
2008-10-10 18:49:00,83.96,83.96,83.91,83.91,1894700011.0
2008-10-10 18:50:00,83.92,83.95,83.83,83.89,1894700011.0
2008-10-10 18:51:00,83.9,83.9,83.8,83.81,1894700011.0
2008-10-10 18:52:00,83.83,83.87,83.74,83.74,1894700011.0
2008-10-10 18:53:00,83.75,83.79,83.75,83.79,1894700011.0
2008-10-10 18:54:00,83.78,83.87,83.77,83.87,1894700011.0
2008-10-10 18:55:00,83.85,83.86,83.83,83.86,1894700011.0
2008-10-10 18:56:00,83.84,83.85,83.825,83.845,1894700011.0
2008-10-10 18:57:00,83.86,83.86,83.79,83.82,1439300000.0
2008-10-10 18:58:00,83.81,83.89,83.78,83.87,1439300000.0
2008-10-10 18:59:00,83.86,83.93,83.83,83.91,1439300000.0
2008-10-10 19:00:00,83.92,84.02,83.92,83.97,1439300000.0
2008-10-10 19:01:00,83.99,84.0,83.94,83.95,1439300000.0
2008-10-10 19:02:00,83.94,83.98,83.87,83.96,1439300000.0
2008-10-10 19:03:00,83.97,84.02,83.91,83.94,1439300000.0
2008-10-10 19:04:00,83.95,84.09,83.95,84.07,1439300000.0
2008-10-10 19:05:00,84.08,84.14,84.05,84.1,1439300000.0
2008-10-10 19:06:00,84.11,84.18,84.1,84.15,1439300000.0
2008-10-10 19:07:00,84.13,84.14,84.05,84.06,1439300000.0
2008-10-10 19:08:00,84.07,84.15,84.04,84.09,1439300000.0
2008-10-10 19:09:00,84.1,84.1,84.02,84.08,1439300000.0
2008-10-10 19:10:00,84.09,84.1,84.04,84.07,1439300000.0
2008-10-10 19:11:00,84.05,84.07,84.01,84.06,1439300000.0
2008-10-10 19:12:00,84.05,84.06,83.95,83.96,1439300000.0
2008-10-10 19:13:00,83.95,84.03,83.95,84.0,1439300000.0
2008-10-10 19:14:00,83.99,84.01,83.95,83.97,1439300000.0
2008-10-10 19:15:00,83.99,84.06,83.93,84.06,1439300000.0
2008-10-10 19:16:00,84.05,84.05,83.97,83.98,1439300000.0
2008-10-10 19:17:00,83.97,84.05,83.95,83.95,1439300000.0
2008-10-10 19:18:00,83.93,83.95,83.87,83.88,1439300000.0
2008-10-10 19:19:00,83.86,83.91,83.8,83.82,1439300000.0
2008-10-10 19:20:00,83.83,83.84,83.79,83.8,1439300000.0
2008-10-10 19:21:00,83.81,83.88,83.8,83.86,1439300000.0
2008-10-10 19:22:00,83.85,83.95,83.85,83.92,1439300000.0
2008-10-10 19:23:00,83.9,84.03,83.88,83.99,1439300000.0
2008-10-10 19:24:00,83.98,84.09,83.98,84.06,1439300000.0
2008-10-10 19:25:00,84.05,84.08,84.04,84.08,1439300000.0
2008-10-10 19:26:00,84.09,84.12,84.07,84.12,1439300000.0
2008-10-10 19:27:00,84.11,84.21,84.11,84.2,1439300000.0
2008-10-10 19:28:00,84.18,84.23,84.12,84.2,1439300000.0
2008-10-10 19:29:00,84.19,84.19,84.15,84.17,1439300000.0
2008-10-10 19:30:00,84.18,84.21,84.14,84.2,1439300000.0
2008-10-10 19:31:00,84.19,84.19,84.09,84.1,1439300000.0
2008-10-10 19:32:00,84.12,84.12,84.07,84.07,1439300000.0
2008-10-10 19:33:00,84.06,84.15,84.06,84.12,1439300000.0
2008-10-10 19:34:00,84.13,84.15,84.08,84.09,1439300000.0
2008-10-10 19:35:00,84.1,84.1,83.98,83.99,1439300000.0
2008-10-10 19:36:00,83.97,84.0,83.93,83.93,1439300000.0
2008-10-10 19:37:00,83.94,83.96,83.91,83.95,1439300000.0
2008-10-10 19:38:00,83.96,84.01,83.91,83.94,1439300000.0
2008-10-10 19:39:00,83.93,84.02,83.93,83.96,1439300000.0
2008-10-10 19:40:00,83.95,83.97,83.82,83.82,1439300000.0
2008-10-10 19:41:00,83.83,83.86,83.8,83.82,1439300000.0
2008-10-10 19:42:00,83.83,83.83,83.71,83.79,1439300000.0
2008-10-10 19:43:00,83.81,83.81,83.73,83.73,1439300000.0
2008-10-10 19:44:00,83.74,83.74,83.54,83.54,1439300000.0
2008-10-10 19:45:00,83.52,83.62,83.52,83.58,1439300000.0
2008-10-10 19:46:00,83.57,83.57,83.48,83.48,1439300000.0
2008-10-10 19:47:00,83.49,83.54,83.27,83.28,1439300000.0
2008-10-10 19:48:00,83.29,83.33,83.18,83.18,1439300000.0
2008-10-10 19:49:00,83.19,83.27,83.17,83.23,1439300000.0
2008-10-10 19:50:00,83.24,83.44,83.23,83.37,1439300000.0
2008-10-10 19:51:00,83.39,83.41,83.3,83.34,1439300000.0
2008-10-10 19:52:00,83.33,83.41,83.3,83.37,1439300000.0
2008-10-10 19:53:00,83.4,83.41,83.33,83.38,1439300000.0
2008-10-10 19:54:00,83.39,83.39,83.26,83.29,1439300000.0
2008-10-10 19:55:00,83.28,83.31,83.2,83.22,1439300000.0
2008-10-10 19:56:00,83.21,83.26,83.18,83.24,1439300000.0
2008-10-10 19:57:00,83.23,83.3,83.23,83.29,1439300000.0
2008-10-10 19:58:00,83.28,83.34,83.26,83.3,1439300000.0
2008-10-10 19:59:00,83.33,83.33,83.27,83.28,1439300000.0
2008-10-10 20:00:00,83.29,83.32,83.28,83.3,1439300000.0
2008-10-10 20:01:00,83.31,83.33,83.24,83.26,1439300000.0
2008-10-10 20:02:00,83.27,83.28,83.22,83.22,1439300000.0
2008-10-10 20:03:00,83.23,83.26,83.14,83.26,1439300000.0
2008-10-10 20:04:00,83.27,83.28,83.22,83.28,1439300000.0
2008-10-10 20:05:00,83.3,83.38,83.25,83.31,1439300000.0
2008-10-10 20:06:00,83.3,83.42,83.26,83.4,1439300000.0
2008-10-10 20:07:00,83.39,83.5,83.36,83.46,1439300000.0
2008-10-10 20:08:00,83.45,83.46,83.38,83.42,1439300000.0
2008-10-10 20:09:00,83.43,83.45,83.38,83.45,1439300000.0
2008-10-10 20:10:00,83.44,83.57,83.43,83.55,1439300000.0
2008-10-10 20:11:00,83.53,83.59,83.5,83.56,1439300000.0
2008-10-10 20:12:00,83.57,83.61,83.55,83.59,1439300000.0
2008-10-10 20:13:00,83.63,83.8,83.59,83.8,1439300000.0
2008-10-10 20:14:00,83.82,83.82,83.66,83.69,1439300000.0
2008-10-10 20:15:00,83.7,83.81,83.68,83.78,1439300000.0
2008-10-10 20:16:00,83.77,83.78,83.74,83.77,1439300000.0
2008-10-10 20:17:00,83.76,83.76,83.67,83.69,1439300000.0
2008-10-10 20:18:00,83.7,83.71,83.68,83.7,1439300000.0
2008-10-10 20:19:00,83.73,83.77,83.61,83.62,1439300000.0
2008-10-10 20:20:00,83.61,83.66,83.49,83.51,1439300000.0
2008-10-10 20:21:00,83.5,83.63,83.35,83.39,1439300000.0
2008-10-10 20:22:00,83.38,83.45,83.21,83.24,1439300000.0
2008-10-10 20:23:00,83.25,83.28,83.08,83.19,1439300000.0
2008-10-10 20:24:00,83.18,83.2,83.03,83.07,1439300000.0
2008-10-10 20:25:00,83.08,83.1,82.87,82.87,1439300000.0
2008-10-10 20:26:00,82.88,82.89,82.64,82.73,1439300000.0
2008-10-10 20:27:00,82.68,82.69,82.48,82.49,1439300000.0
2008-10-10 20:28:00,82.51,82.51,82.09,82.34,1439300000.0
2008-10-10 20:29:00,82.33,82.47,82.22,82.24,1439300000.0
2008-10-10 20:30:00,82.25,82.63,82.22,82.58,1439300000.0
2008-10-10 20:31:00,82.57,82.66,82.45,82.51,1439300000.0
2008-10-10 20:32:00,82.52,82.61,82.52,82.59,1439300000.0
2008-10-10 20:33:00,82.61,82.69,82.57,82.67,1439300000.0
2008-10-10 20:34:00,82.66,82.71,82.56,82.63,1439300000.0
2008-10-10 20:35:00,82.62,82.69,82.53,82.57,1439300000.0
2008-10-10 20:36:00,82.56,82.72,82.53,82.71,1439300000.0
2008-10-10 20:37:00,82.72,82.76,82.68,82.7,1439300000.0
2008-10-10 20:38:00,82.71,82.86,82.71,82.83,1439300000.0
2008-10-10 20:39:00,82.82,82.84,82.73,82.8,1439300000.0
2008-10-10 20:40:00,82.81,82.96,82.81,82.94,1439300000.0
2008-10-10 20:41:00,82.95,82.95,82.83,82.87,1439300000.0
2008-10-10 20:42:00,82.88,82.94,82.86,82.87,1439300000.0
2008-10-10 20:43:00,82.85,83.04,82.84,83.02,1439300000.0
2008-10-10 20:44:00,82.99,83.06,82.95,83.0,1439300000.0
2008-10-10 20:45:00,82.99,83.07,82.95,82.98,1439300000.0
2008-10-10 20:46:00,82.97,83.11,82.92,83.11,1439300000.0
2008-10-10 20:47:00,83.13,83.18,83.05,83.11,1439300000.0
2008-10-10 20:48:00,83.1,83.17,83.06,83.12,1439300000.0
2008-10-10 20:49:00,83.13,83.14,83.09,83.1,1439300000.0
2008-10-10 20:50:00,83.12,83.18,83.1,83.15,1439300000.0
2008-10-10 20:51:00,83.16,83.23,83.13,83.13,1439300000.0
2008-10-10 20:52:00,83.12,83.14,83.07,83.09,1439300000.0
2008-10-10 20:53:00,83.1,83.14,83.1,83.12,1439300000.0
2008-10-10 20:54:00,83.1,83.16,83.09,83.11,1439300000.0
2008-10-10 20:55:00,83.12,83.14,83.01,83.04,1439300000.0
2008-10-10 20:56:00,83.05,83.05,82.96,82.99,1439300000.0
2008-10-10 20:57:00,83.0,83.05,82.99,83.04,1439300000.0
2008-10-10 20:58:00,83.05,83.08,82.99,83.0,1439300000.0
2008-10-10 20:59:00,83.01,83.24,82.99,83.23,1439300000.0
2008-10-10 21:00:00,83.24,83.38,83.2,83.38,1439300000.0
2008-10-10 21:01:00,83.4,83.7,83.37,83.7,1439300000.0
2008-10-10 21:02:00,83.68,83.69,83.53,83.59,1439300000.0
2008-10-10 21:03:00,83.58,83.61,83.46,83.47,1439300000.0
2008-10-10 21:04:00,83.46,83.51,83.41,83.41,1439300000.0
2008-10-10 21:05:00,83.4,83.4,83.29,83.29,1439300000.0
2008-10-10 21:06:00,83.28,83.45,83.24,83.39,1439300000.0
2008-10-10 21:07:00,83.41,83.41,83.33,83.35,1439300000.0
2008-10-10 21:08:00,83.34,83.4,83.33,83.37,1439300000.0
2008-10-10 21:09:00,83.4,83.41,83.32,83.36,1439300000.0
2008-10-10 21:10:00,83.35,83.42,83.31,83.37,1439300000.0
2008-10-10 21:11:00,83.38,83.46,83.38,83.43,1439300000.0
2008-10-10 21:12:00,83.42,83.6,83.41,83.6,1439300000.0
2008-10-10 21:13:00,83.57,83.63,83.41,83.43,1439300000.0
2008-10-10 21:14:00,83.41,83.46,83.38,83.45,1439300000.0
2008-10-10 21:15:00,83.46,83.61,83.44,83.54,1439300000.0
2008-10-10 21:16:00,83.55,83.81,83.55,83.81,1439300000.0
2008-10-10 21:17:00,83.8,83.9,83.8,83.84,1439300000.0
2008-10-10 21:18:00,83.83,83.83,83.72,83.76,1439300000.0
2008-10-10 21:19:00,83.75,83.83,83.74,83.83,1439300000.0
2008-10-10 21:20:00,83.84,83.91,83.82,83.89,1439300000.0
2008-10-10 21:21:00,83.88,84.03,83.86,83.92,1439300000.0
2008-10-10 21:22:00,83.91,83.93,83.72,83.74,1439300000.0
2008-10-10 21:23:00,83.72,83.91,83.72,83.78,1439300000.0
2008-10-10 21:24:00,83.79,83.9,83.74,83.83,1439300000.0
2008-10-10 21:25:00,83.82,83.97,83.8,83.97,1439300000.0
2008-10-10 21:26:00,83.96,84.06,83.95,84.01,1439300000.0
2008-10-10 21:27:00,84.02,84.03,83.96,84.03,1439300000.0
2008-10-10 21:28:00,84.05,84.15,84.03,84.06,1439300000.0
2008-10-10 21:29:00,84.07,84.24,84.06,84.22,1439300000.0
2008-10-10 21:30:00,84.2,84.27,84.16,84.27,1439300000.0
2008-10-10 21:31:00,84.29,84.47,84.27,84.45,1439300000.0
2008-10-10 21:32:00,84.46,84.51,84.35,84.39,1439300000.0
2008-10-10 21:33:00,84.37,84.63,84.37,84.6,1439300000.0
2008-10-10 21:34:00,84.52,84.7,84.52,84.64,1439300000.0
2008-10-10 21:35:00,84.66,84.82,84.6,84.82,1439300000.0
2008-10-10 21:36:00,84.78,84.94,84.73,84.9,1439300000.0
2008-10-10 21:37:00,84.97,85.11,84.93,84.97,1439300000.0
2008-10-10 21:38:00,84.96,84.97,84.68,84.82,1439300000.0
2008-10-10 21:39:00,84.83,84.96,84.79,84.81,1439300000.0
2008-10-10 21:40:00,84.79,84.84,84.59,84.59,1439300000.0
2008-10-10 21:41:00,84.58,84.62,84.44,84.46,1439300000.0
2008-10-10 21:42:00,84.47,84.99,84.44,84.99,1439300000.0
2008-10-10 21:43:00,84.95,85.03,84.83,84.93,1439300000.0
2008-10-10 21:44:00,84.96,85.14,84.92,85.03,1439300000.0
2008-10-10 21:45:00,85.0,85.16,85.0,85.08,1439300000.0
2008-10-10 21:46:00,85.06,85.09,84.9,84.92,1439300000.0
2008-10-10 21:47:00,84.94,85.05,84.89,84.9,1439300000.0
2008-10-10 21:48:00,84.93,84.93,84.84,84.88,1439300000.0
2008-10-10 21:49:00,84.89,84.98,84.83,84.86,1439300000.0
2008-10-10 21:50:00,84.85,84.93,84.74,84.81,1439300000.0
2008-10-10 21:51:00,84.8,84.81,84.72,84.74,1439300000.0
2008-10-10 21:52:00,84.75,84.84,84.71,84.74,1439300000.0
2008-10-10 21:53:00,84.76,84.89,84.69,84.81,1439300000.0
2008-10-10 21:54:00,84.8,84.86,84.79,84.81,1439300000.0
2008-10-10 21:55:00,84.82,84.86,84.67,84.69,1439300000.0
2008-10-10 21:56:00,84.68,84.76,84.65,84.73,1439300000.0
2008-10-10 21:57:00,84.74,84.8,84.72,84.78,1439300000.0
2008-10-10 21:58:00,84.79,84.88,84.79,84.85,1439300000.0
2008-10-10 21:59:00,84.88,84.98,84.85,84.85,1439300000.0
2008-10-10 22:00:00,84.86,85.01,84.86,84.96,1439300000.0
2008-10-10 22:01:00,84.97,85.12,84.93,84.96,1439300000.0
2008-10-10 22:02:00,84.97,85.11,84.97,85.04,1439300000.0
2008-10-10 22:03:00,84.97,85.07,84.925,85.0,1439300000.0
2008-10-10 22:04:00,85.0,85.105,84.97,85.105,1215500000.0
2008-10-10 22:05:00,85.105,85.14,85.055,85.14,722500002.0
2008-10-10 22:06:00,85.22,85.26,85.19,85.25,915500014.0
2008-10-10 22:07:00,85.26,85.34,85.23,85.3,915500014.0
2008-10-10 22:08:00,85.28,85.29,85.09,85.11,915500014.0
2008-10-10 22:09:00,85.12,85.13,85.11,85.11,915500014.0
2008-10-10 22:10:00,85.12,85.16,85.12,85.14,915500014.0
2008-10-10 22:11:00,85.1,85.11,85.08,85.11,915500014.0
2008-10-10 22:12:00,85.17,85.24,85.15,85.22,1926700017.0
2008-10-10 22:13:00,85.2,85.21,85.16,85.21,1926700017.0
2008-10-10 22:14:00,85.2,85.32,85.2,85.27,1926700017.0
2008-10-10 22:15:00,85.28,85.35,85.28,85.35,1926700017.0
2008-10-10 22:16:00,85.265,85.355,85.245,85.255,1926700017.0
2008-10-10 22:17:00,85.28,85.35,85.27,85.3,310900001.0
2008-10-10 22:18:00,85.32,85.39,85.29,85.35,310900001.0
2008-10-10 22:19:00,85.37,85.48,85.31,85.35,310900001.0
2008-10-10 22:20:00,85.32,85.34,85.32,85.325,310900001.0
2008-10-10 22:21:00,85.4,85.42,85.36,85.38,1356199990.0
2008-10-10 22:22:00,85.37,85.44,85.37,85.44,1356199990.0
2008-10-10 22:23:00,85.42,85.56,85.41,85.51,1356199990.0
2008-10-10 22:24:00,85.425,85.48,85.405,85.45,1356199990.0
2008-10-10 22:25:00,85.455,85.47,85.45,85.455,1186299983.0
2008-10-10 22:26:00,85.46,85.46,85.38,85.4,790999994.0
2008-10-10 22:27:00,85.395,85.43,85.39,85.425,905799980.0
2008-10-10 22:28:00,85.49,85.52,85.47,85.48,1736899994.0
2008-10-10 22:29:00,85.46,85.5,85.4,85.4,1736899994.0
2008-10-10 22:30:00,85.36,85.36,85.26,85.34,1736899994.0
2008-10-10 22:31:00,85.42,85.52,85.4,85.52,1884699976.0
2008-10-10 22:32:00,85.54,85.71,85.54,85.62,1884699976.0
2008-10-10 22:33:00,85.64,85.71,85.54,85.68,1884699976.0
2008-10-10 22:34:00,85.63,85.665,85.6,85.645,1884699976.0
2008-10-10 22:35:00,85.72,85.87,85.72,85.82,2129199998.0
2008-10-10 22:36:00,85.81,85.82,85.76,85.82,2129199998.0
2008-10-10 22:37:00,85.78,85.78,85.645,85.66,2129199998.0
2008-10-10 22:38:00,85.655,85.695,85.65,85.67,1652099976.0
2008-10-10 22:39:00,85.66,85.73,85.655,85.73,1349700016.0
2008-10-10 22:40:00,85.71,85.73,85.7,85.71,554499998.0
2008-10-10 22:41:00,85.71,85.73,85.71,85.72,502799999.0
2008-10-10 22:42:00,85.72,85.72,85.685,85.71,1318399991.0
2008-10-10 22:43:00,85.71,85.72,85.71,85.71,2021199975.0
2008-10-10 22:44:00,85.71,85.71,85.71,85.71,1567999997.0
2008-10-10 22:45:00,85.67,85.67,85.62,85.67,1288800002.0
2008-10-10 22:46:00,85.66,85.69,85.65,85.69,1288800002.0
2008-10-10 22:47:00,85.65,85.7,85.63,85.7,1288800002.0
2008-10-10 22:48:00,85.645,85.665,85.61,85.62,1288800002.0
2008-10-10 22:49:00,85.62,85.62,85.62,85.62,151600001.0
2008-10-10 22:50:00,85.62,85.62,85.605,85.61,138699999.0
2008-10-10 22:51:00,85.61,85.64,85.525,85.565,582800008.0
2008-10-10 22:52:00,85.56,85.56,85.51,85.51,492100006.0
2008-10-10 22:53:00,85.57,85.71,85.51,85.55,1511499988.0
2008-10-10 22:54:00,85.56,85.73,85.55,85.72,1511499988.0
2008-10-10 22:55:00,85.66,85.76,85.66,85.76,1511499988.0
2008-10-10 22:56:00,85.85,85.87,85.81,85.86,650000000.0
2008-10-10 22:57:00,85.87,85.91,85.81,85.84,650000000.0
2008-10-10 22:58:00,85.83,85.86,85.72,85.72,650000000.0
2008-10-10 22:59:00,85.65,85.705,85.63,85.7,650000000.0
2008-10-12 23:09:00,86.37,86.43,86.36,86.43,1297400005.0
2008-10-12 23:10:00,86.43,86.5,86.42,86.5,1357200023.0
2008-10-12 23:20:00,86.51,86.51,86.51,86.51,158399994.0
2008-10-12 23:21:00,86.51,86.51,86.51,86.51,158399994.0
2008-10-12 23:22:00,86.51,86.51,86.51,86.51,316799988.0
2008-10-12 23:23:00,86.51,86.51,86.51,86.51,158399994.0
2008-10-12 23:30:00,86.51,86.51,86.51,86.51,237599991.0
2008-10-12 23:36:00,86.51,86.51,86.35,86.35,1203400012.0
2008-10-12 23:37:00,86.35,86.35,86.35,86.35,471399994.0
2008-10-12 23:42:00,86.35,86.37,86.35,86.36,972200027.0
2008-10-12 23:43:00,86.37,86.37,86.37,86.37,155800003.0
2008-10-12 23:44:00,86.37,86.37,86.24,86.29,693900000.0
2008-10-12 23:45:00,86.29,86.29,86.29,86.29,400899994.0
2008-10-12 23:46:00,86.29,86.29,86.26,86.27,314100000.0
2008-10-12 23:47:00,86.27,86.3,86.27,86.29,483700002.0
2008-10-12 23:48:00,86.3,86.3,86.3,86.3,109199997.0
2008-10-12 23:49:00,86.29,86.3,86.29,86.3,794199998.0
2008-10-12 23:50:00,86.29,86.335,86.29,86.325,783799988.0
2008-10-12 23:52:00,86.335,86.35,86.335,86.35,556000000.0
2008-10-12 23:54:00,86.355,86.355,86.34,86.34,935800018.0
2008-10-12 23:57:00,86.345,86.39,86.345,86.39,1417999988.0
2008-10-12 23:59:00,86.385,86.39,86.36,86.36,1685600007.0
2008-10-13 00:00:00,86.36,86.36,86.235,86.26,1039500028.0
2008-10-13 00:01:00,86.285,86.29,86.26,86.28,1344699990.0
2008-10-13 00:02:00,86.28,86.28,86.28,86.28,1719799988.0
2008-10-13 00:03:00,86.29,86.29,86.25,86.28,1269200005.0
2008-10-13 00:04:00,86.28,86.28,86.16,86.18,1269200005.0
2008-10-13 00:05:00,86.175,86.225,86.14,86.22,1519799975.0
2008-10-13 00:06:00,86.22,86.22,86.18,86.21,941500000.0
2008-10-13 00:07:00,86.26,86.39,86.26,86.38,612299988.0
2008-10-13 00:08:00,86.36,86.38,86.3,86.33,612299988.0
2008-10-13 00:09:00,86.35,86.41,86.35,86.41,612299988.0
2008-10-13 00:10:00,86.42,86.46,86.4,86.45,612299988.0
2008-10-13 00:11:00,86.46,86.54,86.46,86.54,612299988.0
2008-10-13 00:12:00,86.53,86.58,86.5,86.57,612299988.0
2008-10-13 00:13:00,86.58,86.6,86.55,86.57,612299988.0
2008-10-13 00:14:00,86.56,86.59,86.51,86.55,612299988.0
2008-10-13 00:15:00,86.53,86.57,86.53,86.56,612299988.0
2008-10-13 00:16:00,86.55,86.56,86.55,86.56,612299988.0
2008-10-13 00:17:00,86.55,86.61,86.55,86.59,612299988.0
2008-10-13 00:18:00,86.555,86.555,86.555,86.555,612299988.0
2008-10-13 00:19:00,86.6,86.6,86.59,86.6,506699999.0
2008-10-13 00:20:00,86.59,86.61,86.59,86.59,506699999.0
2008-10-13 00:21:00,86.58,86.6,86.55,86.55,506699999.0
2008-10-13 00:22:00,86.51,86.555,86.51,86.53,506699999.0
2008-10-13 00:23:00,86.59,86.59,86.5,86.54,1748399985.0
2008-10-13 00:24:00,86.53,86.53,86.47,86.48,1748399985.0
2008-10-13 00:25:00,86.49,86.49,86.385,86.405,1748399985.0
2008-10-13 00:26:00,86.47,86.49,86.46,86.49,1536999991.0
2008-10-13 00:27:00,86.425,86.425,86.39,86.39,1536999991.0
2008-10-13 00:28:00,86.39,86.39,86.39,86.39,418700001.0
2008-10-13 00:29:00,86.39,86.39,86.39,86.39,2047100003.0
2008-10-13 00:30:00,86.39,86.39,86.32,86.335,1332600023.0
2008-10-13 00:31:00,86.34,86.34,86.315,86.32,568700001.0
2008-10-13 00:32:00,86.34,86.37,86.19,86.2,1286000010.0
2008-10-13 00:33:00,86.21,86.24,85.98,86.01,1286000010.0
2008-10-13 00:34:00,86.02,86.08,85.94,85.96,1286000010.0
2008-10-13 00:35:00,85.97,86.0,85.92,85.96,1286000010.0
2008-10-13 00:36:00,85.98,86.04,85.93,86.03,1286000010.0
2008-10-13 00:37:00,86.04,86.11,86.03,86.11,1286000010.0
2008-10-13 00:38:00,86.17,86.34,86.15,86.33,1286000010.0
2008-10-13 00:39:00,86.37,86.44,86.33,86.4,1286000010.0
2008-10-13 00:40:00,86.32,86.33,86.25,86.3,1286000010.0
2008-10-13 00:41:00,86.29,86.29,86.17,86.19,1286000010.0
2008-10-13 00:42:00,86.11,86.11,86.11,86.11,1286000010.0
2008-10-13 00:43:00,86.11,86.11,86.11,86.11,1201600036.0
2008-10-13 00:44:00,86.11,86.11,85.98,86.015,365800002.0
2008-10-13 00:45:00,86.07,86.08,86.0,86.06,568200012.0
2008-10-13 00:46:00,86.07,86.07,86.02,86.02,568200012.0
2008-10-13 00:47:00,86.0,86.02,86.0,86.0,568200012.0
2008-10-13 00:48:00,85.98,85.98,85.98,85.98,568200012.0
2008-10-13 00:49:00,86.02,86.06,86.02,86.06,1429100007.0
2008-10-13 00:50:00,86.02,86.085,86.015,86.08,1429100007.0
2008-10-13 00:51:00,86.08,86.1,86.08,86.1,1116499981.0
2008-10-13 00:52:00,86.16,86.17,86.14,86.16,574699997.0
2008-10-13 00:53:00,86.09,86.1,86.09,86.1,574699997.0
2008-10-13 00:54:00,86.16,86.21,86.15,86.21,1393699992.0
2008-10-13 00:55:00,86.22,86.26,86.12,86.12,1393699992.0
2008-10-13 00:56:00,86.17,86.17,86.04,86.05,1393699992.0
2008-10-13 00:57:00,86.055,86.08,86.055,86.06,864300007.0
2008-10-13 00:58:00,86.055,86.055,86.04,86.04,447599998.0
2008-10-13 00:59:00,86.04,86.06,86.04,86.06,314699997.0
2008-10-13 01:00:00,86.065,86.085,86.065,86.08,221500000.0
2008-10-13 01:01:00,86.0,86.09,85.96,86.07,298500000.0
2008-10-13 01:02:00,85.93,85.935,85.93,85.935,298500000.0
2008-10-13 01:03:00,85.935,85.935,85.895,85.895,406399997.0
2008-10-13 01:04:00,85.895,85.93,85.865,85.93,925300000.0
2008-10-13 01:05:00,85.91,85.915,85.9,85.91,642399997.0
2008-10-13 01:06:00,85.93,85.955,85.92,85.94,1652199996.0
2008-10-13 01:07:00,85.94,85.94,85.82,85.82,516900000.0
2008-10-13 01:08:00,85.83,85.83,85.745,85.775,1330899978.0
2008-10-13 01:09:00,85.81,85.83,85.8,85.83,2117600029.0
2008-10-13 01:10:00,85.8,85.84,85.78,85.835,2117600029.0
2008-10-13 01:11:00,85.84,85.855,85.835,85.855,1926100021.0
2008-10-13 01:12:00,85.855,85.86,85.845,85.86,454499999.0
2008-10-13 01:13:00,85.86,85.86,85.845,85.86,463999996.0
2008-10-13 01:14:00,85.875,85.895,85.87,85.88,1864899979.0
2008-10-13 01:15:00,85.93,86.02,85.93,86.01,2130200023.0
2008-10-13 01:16:00,85.875,85.94,85.85,85.94,2130200023.0
2008-10-13 01:17:00,85.945,85.945,85.935,85.935,418600014.0
2008-10-13 01:18:00,85.93,85.93,85.925,85.93,427000000.0
2008-10-13 01:19:00,85.925,85.93,85.875,85.88,1107199966.0
2008-10-13 01:20:00,85.895,85.895,85.87,85.87,287100006.0
2008-10-13 01:21:00,85.9,85.905,85.89,85.9,528799994.0
2008-10-13 01:22:00,85.905,85.91,85.87,85.87,590300003.0
2008-10-13 01:23:00,85.885,85.885,85.88,85.885,983900001.0
2008-10-13 01:24:00,85.88,85.88,85.88,85.88,814800003.0
2008-10-13 01:25:00,85.88,85.88,85.88,85.88,412199997.0
2008-10-13 01:26:00,85.885,85.885,85.88,85.88,425600006.0
2008-10-13 01:27:00,85.9,85.94,85.9,85.94,711999985.0
2008-10-13 01:28:00,85.92,85.93,85.865,85.865,711999985.0
2008-10-13 01:29:00,85.915,85.915,85.915,85.915,76199997.0
2008-10-13 01:30:00,85.925,85.925,85.865,85.865,155299995.0
2008-10-13 01:31:00,85.915,85.93,85.865,85.93,443400010.0
2008-10-13 01:32:00,85.925,85.93,85.845,85.92,949299999.0
2008-10-13 01:33:00,85.925,85.93,85.915,85.93,734300012.0
2008-10-13 01:34:00,85.935,85.94,85.935,85.94,369399994.0
2008-10-13 01:35:00,85.94,85.97,85.94,85.96,1041900009.0
2008-10-13 01:36:00,85.95,86.01,85.94,85.99,1041900009.0
2008-10-13 01:37:00,86.0,86.07,86.0,86.05,1041900009.0
2008-10-13 01:38:00,86.04,86.11,86.02,86.11,1041900009.0
2008-10-13 01:39:00,86.08,86.085,86.04,86.06,1041900009.0
2008-10-13 01:40:00,86.09,86.1,86.06,86.08,815899995.0
2008-10-13 01:41:00,86.03,86.03,85.97,86.005,815899995.0
2008-10-13 01:42:00,86.005,86.005,85.96,85.995,467500000.0
2008-10-13 01:43:00,86.005,86.005,85.98,86.0,87900000.0
2008-10-13 01:44:00,86.0,86.015,85.995,86.01,273400000.0
2008-10-13 01:45:00,86.01,86.025,85.955,85.97,422900000.0
2008-10-13 01:46:00,85.97,86.025,85.965,86.015,532599993.0
2008-10-13 01:47:00,86.02,86.055,86.02,86.055,631699995.0
2008-10-13 01:48:00,86.06,86.085,86.035,86.07,456700003.0
2008-10-13 01:49:00,86.045,86.065,86.035,86.065,457799999.0
2008-10-13 01:50:00,86.065,86.105,86.065,86.095,667199999.0
2008-10-13 01:51:00,86.09,86.135,86.07,86.135,529700008.0
2008-10-13 01:52:00,86.14,86.14,86.11,86.115,337500002.0
2008-10-13 01:53:00,86.12,86.27,86.12,86.22,1053999997.0
2008-10-13 01:54:00,86.235,86.24,86.225,86.225,355000003.0
2008-10-13 01:55:00,86.23,86.23,86.23,86.23,14700000.0
2008-10-13 01:56:00,86.225,86.225,86.2,86.2,265200000.0
2008-10-13 01:57:00,86.2,86.2,86.18,86.185,274500001.0
2008-10-13 01:58:00,86.185,86.21,86.17,86.17,248599999.0
2008-10-13 01:59:00,86.18,86.18,86.125,86.125,667400000.0
2008-10-13 02:00:00,86.12,86.125,86.035,86.04,822300000.0
2008-10-13 02:01:00,86.035,86.04,86.025,86.03,447200014.0
2008-10-13 02:02:00,86.035,86.07,86.025,86.065,375800013.0
2008-10-13 02:03:00,86.065,86.075,86.055,86.06,347900015.0
2008-10-13 02:04:00,86.065,86.09,86.05,86.05,497000024.0
2008-10-13 02:05:00,86.06,86.06,85.995,86.035,622900022.0
2008-10-13 02:06:00,86.075,86.145,86.075,86.12,386100017.0
2008-10-13 02:07:00,86.12,86.13,86.12,86.125,118400000.0
2008-10-13 02:08:00,86.125,86.13,86.125,86.13,66000000.0
2008-10-13 02:09:00,86.13,86.205,86.11,86.15,1054600002.0
2008-10-13 02:10:00,86.165,86.175,86.145,86.165,454800000.0
2008-10-13 02:11:00,86.165,86.175,86.165,86.175,253500000.0
2008-10-13 02:12:00,86.175,86.18,86.14,86.16,793200000.0
2008-10-13 02:13:00,86.16,86.17,86.145,86.15,513300000.0
2008-10-13 02:14:00,86.15,86.175,86.14,86.14,735000000.0
2008-10-13 02:15:00,86.13,86.19,86.13,86.175,1575400029.0
2008-10-13 02:16:00,86.17,86.205,86.17,86.185,453400015.0
2008-10-13 02:17:00,86.18,86.195,86.175,86.195,491600021.0
2008-10-13 02:18:00,86.195,86.2,86.13,86.175,602800004.0
2008-10-13 02:19:00,86.175,86.23,86.175,86.175,784600000.0
2008-10-13 02:20:00,86.175,86.175,86.125,86.13,380900001.0
2008-10-13 02:21:00,86.13,86.13,86.11,86.11,171900000.0
2008-10-13 02:22:00,86.11,86.11,86.085,86.085,294000002.0
2008-10-13 02:23:00,86.085,86.085,86.06,86.06,610399999.0
2008-10-13 02:24:00,86.06,86.06,86.05,86.05,128399999.0
2008-10-13 02:25:00,86.05,86.085,86.05,86.085,192899999.0
2008-10-13 02:26:00,86.105,86.145,86.085,86.115,592800016.0
2008-10-13 02:27:00,86.08,86.08,86.07,86.075,305599999.0
2008-10-13 02:28:00,86.095,86.12,86.095,86.1,162600000.0
2008-10-13 02:29:00,86.1,86.1,86.08,86.08,126000000.0
2008-10-13 02:30:00,86.08,86.085,86.05,86.05,466700000.0
2008-10-13 02:31:00,86.055,86.08,86.04,86.045,718000002.0
2008-10-13 02:32:00,86.04,86.04,85.965,86.005,789300001.0
2008-10-13 02:33:00,86.0,86.015,85.965,85.995,686000004.0
2008-10-13 02:34:00,85.97,86.01,85.97,86.005,889300036.0
2008-10-13 02:35:00,86.0,86.005,85.92,85.955,688600015.0
2008-10-13 02:36:00,85.965,85.98,85.945,85.97,446400005.0
2008-10-13 02:37:00,85.975,85.98,85.92,85.95,1167000007.0
2008-10-13 02:38:00,85.95,85.975,85.945,85.965,998000007.0
2008-10-13 02:39:00,85.965,85.965,85.95,85.96,120600003.0
2008-10-13 02:40:00,85.92,85.985,85.92,85.97,405200012.0
2008-10-13 02:41:00,85.97,85.97,85.95,85.965,136200003.0
2008-10-13 02:42:00,85.97,85.985,85.94,85.98,667800012.0
2008-10-13 02:43:00,85.98,85.98,85.905,85.965,1427200001.0
2008-10-13 02:44:00,85.965,86.01,85.94,86.01,856200028.0
2008-10-13 02:45:00,86.01,86.03,85.99,86.02,762200021.0
2008-10-13 02:46:00,86.025,86.045,86.005,86.005,869200008.0
2008-10-13 02:47:00,86.01,86.045,86.005,86.04,858400019.0
2008-10-13 02:48:00,86.04,86.045,86.025,86.025,175700001.0
2008-10-13 02:49:00,86.025,86.045,86.025,86.03,603700014.0
2008-10-13 02:50:00,86.03,86.035,85.97,86.005,375399999.0
2008-10-13 02:51:00,86.015,86.015,85.995,86.0,812600028.0
2008-10-13 02:52:00,86.005,86.015,85.99,86.015,968900017.0
2008-10-13 02:53:00,86.01,86.01,85.945,85.955,577700012.0
2008-10-13 02:54:00,85.955,85.955,85.905,85.905,442200001.0
2008-10-13 02:55:00,85.905,85.905,85.78,85.795,1542000007.0
2008-10-13 02:56:00,85.795,85.795,85.74,85.765,493600002.0
2008-10-13 02:57:00,85.765,85.765,85.745,85.745,826300008.0
2008-10-13 02:58:00,85.745,85.745,85.69,85.73,1235700013.0
2008-10-13 02:59:00,85.725,85.74,85.72,85.725,460999999.0
2008-10-13 03:00:00,85.735,85.74,85.69,85.72,1406000010.0
2008-10-13 03:01:00,85.715,85.77,85.7,85.76,1366600009.0
2008-10-13 03:02:00,85.76,85.765,85.72,85.72,530800004.0
2008-10-13 03:03:00,85.725,85.75,85.71,85.73,909899999.0
2008-10-13 03:04:00,85.73,85.735,85.73,85.735,205900005.0
2008-10-13 03:05:00,85.735,85.735,85.72,85.72,82600000.0
2008-10-13 03:06:00,85.74,85.745,85.74,85.745,147000001.0
2008-10-13 03:07:00,85.745,85.79,85.745,85.79,340500006.0
2008-10-13 03:08:00,85.785,85.785,85.74,85.75,506100006.0
2008-10-13 03:09:00,85.745,85.75,85.74,85.74,270500000.0
2008-10-13 03:10:00,85.74,85.74,85.665,85.665,1466200006.0
2008-10-13 03:11:00,85.665,85.665,85.61,85.61,1251700004.0
2008-10-13 03:12:00,85.6,85.62,85.595,85.62,782899999.0
2008-10-13 03:13:00,85.615,85.655,85.61,85.645,778700001.0
2008-10-13 03:14:00,85.65,85.655,85.61,85.61,575600002.0
2008-10-13 03:15:00,85.595,85.595,85.445,85.465,1799900006.0
2008-10-13 03:16:00,85.465,85.48,85.435,85.455,764500008.0
2008-10-13 03:17:00,85.455,85.47,85.43,85.44,864400004.0
2008-10-13 03:18:00,85.44,85.44,85.405,85.425,630400007.0
2008-10-13 03:19:00,85.39,85.39,85.06,85.135,1775400018.0
2008-10-13 03:20:00,85.13,85.335,85.125,85.33,1839300001.0
2008-10-13 03:21:00,85.33,85.33,85.26,85.295,952600001.0
2008-10-13 03:22:00,85.305,85.32,85.125,85.125,1577699999.0
2008-10-13 03:23:00,85.12,85.225,85.1,85.165,842800012.0
2008-10-13 03:24:00,85.175,85.22,85.135,85.14,901500007.0
2008-10-13 03:25:00,85.14,85.145,85.105,85.135,1136600015.0
2008-10-13 03:26:00,85.135,85.15,85.11,85.145,717400004.0
2008-10-13 03:27:00,85.145,85.16,85.125,85.155,737000009.0
2008-10-13 03:28:00,85.16,85.165,85.13,85.15,479700007.0
2008-10-13 03:29:00,85.15,85.16,85.14,85.15,579600003.0
2008-10-13 03:30:00,85.145,85.145,85.07,85.08,330200000.0
2008-10-13 03:31:00,85.08,85.09,85.08,85.08,137200001.0
2008-10-13 03:32:00,85.08,85.08,85.08,85.08,51600003.0
2008-10-13 03:33:00,85.09,85.09,85.09,85.09,79900000.0
2008-10-13 03:34:00,85.095,85.205,85.09,85.195,692499999.0
2008-10-13 03:35:00,85.2,85.2,85.13,85.135,692499986.0
2008-10-13 03:36:00,85.135,85.185,85.135,85.185,573600018.0
2008-10-13 03:37:00,85.19,85.245,85.19,85.225,808799994.0
2008-10-13 03:38:00,85.23,85.25,85.23,85.245,542899991.0
2008-10-13 03:39:00,85.245,85.29,85.225,85.29,462899998.0
2008-10-13 03:40:00,85.29,85.3,85.28,85.295,286800010.0
2008-10-13 03:41:00,85.295,85.33,85.295,85.32,537800020.0
2008-10-13 03:42:00,85.32,85.32,85.225,85.24,596299996.0
2008-10-13 03:43:00,85.26,85.345,85.23,85.23,769000024.0
2008-10-13 03:44:00,85.245,85.375,85.245,85.375,248100000.0
2008-10-13 03:45:00,85.385,85.4,85.365,85.375,922800000.0
2008-10-13 03:46:00,85.37,85.385,85.315,85.325,954000002.0
2008-10-13 03:47:00,85.285,85.285,85.285,85.285,21600000.0
2008-10-13 03:48:00,85.33,85.33,85.135,85.15,1017000035.0
2008-10-13 03:49:00,85.135,85.265,85.115,85.185,945800035.0
2008-10-13 03:50:00,85.18,85.23,85.17,85.225,505200022.0
2008-10-13 03:51:00,85.225,85.245,85.19,85.2,312200008.0
2008-10-13 03:52:00,85.19,85.19,85.15,85.155,288600000.0
2008-10-13 03:53:00,85.16,85.17,85.15,85.165,140600000.0
2008-10-13 03:54:00,85.155,85.155,85.145,85.145,118800000.0
2008-10-13 03:55:00,85.145,85.17,85.14,85.17,170400002.0
2008-10-13 03:56:00,85.165,85.165,85.065,85.07,647200025.0
2008-10-13 03:57:00,85.075,85.125,85.065,85.08,464400024.0
2008-10-13 03:58:00,85.08,85.12,85.08,85.12,227600013.0
2008-10-13 03:59:00,85.13,85.135,85.13,85.135,96600005.0
2008-10-13 04:00:00,85.1,85.13,85.1,85.13,28000000.0
2008-10-13 04:01:00,85.14,85.205,85.14,85.185,906600048.0
2008-10-13 04:02:00,85.18,85.18,85.14,85.14,493800006.0
2008-10-13 04:03:00,85.145,85.145,85.14,85.145,126600000.0
2008-10-13 04:04:00,85.145,85.145,85.08,85.095,230800011.0
2008-10-13 04:05:00,85.09,85.13,85.085,85.1,857600045.0
2008-10-13 04:06:00,85.105,85.105,85.08,85.085,228800009.0
2008-10-13 04:07:00,85.095,85.105,85.09,85.09,129600008.0
2008-10-13 04:08:00,85.09,85.135,85.09,85.135,146600008.0
2008-10-13 04:09:00,85.145,85.17,85.14,85.17,253600013.0
2008-10-13 04:10:00,85.165,85.195,85.085,85.105,1289000053.0
2008-10-13 04:11:00,85.105,85.17,85.055,85.14,1610499945.0
2008-10-13 04:12:00,85.135,85.17,85.135,85.15,982099988.0
2008-10-13 04:13:00,85.145,85.15,85.135,85.145,250499995.0
2008-10-13 04:14:00,85.15,85.15,85.13,85.13,537999994.0
2008-10-13 04:15:00,85.13,85.14,85.125,85.14,351299999.0
2008-10-13 04:16:00,85.15,85.15,85.135,85.135,355499990.0
2008-10-13 04:17:00,85.13,85.13,85.085,85.1,756599994.0
2008-10-13 04:18:00,85.1,85.125,85.09,85.12,556599984.0
2008-10-13 04:19:00,85.115,85.165,85.115,85.155,1632799983.0
2008-10-13 04:20:00,85.155,85.215,85.155,85.2,808399987.0
2008-10-13 04:21:00,85.25,85.26,85.18,85.19,1491900008.0
2008-10-13 04:22:00,85.18,85.23,85.17,85.215,1491900008.0
2008-10-13 04:23:00,85.24,85.25,85.16,85.17,1637499992.0
2008-10-13 04:24:00,85.18,85.18,85.06,85.06,1637499992.0
2008-10-13 04:25:00,85.065,85.195,85.065,85.135,1637499992.0
2008-10-13 04:26:00,85.2,85.25,85.2,85.25,1374199997.0
2008-10-13 04:27:00,85.24,85.24,85.21,85.22,1374199997.0
2008-10-13 04:28:00,85.23,85.26,85.09,85.09,1374199997.0
2008-10-13 04:29:00,85.1,85.13,85.08,85.09,1374199997.0
2008-10-13 04:30:00,85.08,85.09,85.03,85.04,1374199997.0
2008-10-13 04:31:00,85.05,85.05,85.05,85.05,1374199997.0
2008-10-13 04:32:00,85.05,85.05,85.05,85.05,854000015.0
2008-10-13 04:33:00,85.05,85.05,85.05,85.05,985499999.0
2008-10-13 04:34:00,85.06,85.07,85.04,85.04,1781599999.0
2008-10-13 04:35:00,85.03,85.03,84.95,84.96,1781599999.0
2008-10-13 04:36:00,84.95,84.96,84.86,84.87,1781599999.0
2008-10-13 04:37:00,84.86,84.86,84.8,84.8,1781599999.0
2008-10-13 04:38:00,84.79,84.86,84.79,84.85,1781599999.0
2008-10-13 04:39:00,84.86,84.86,84.75,84.75,1781599999.0
2008-10-13 04:40:00,84.76,84.81,84.76,84.79,1781599999.0
2008-10-13 04:41:00,84.78,84.78,84.78,84.78,1781599999.0
2008-10-13 04:42:00,84.77,84.79,84.69,84.69,1742000005.0
2008-10-13 04:43:00,84.7,84.71,84.67,84.67,1742000005.0
2008-10-13 04:44:00,84.68,84.68,84.66,84.67,1742000005.0
2008-10-13 04:45:00,84.68,84.71,84.63,84.63,1742000005.0
2008-10-13 04:46:00,84.63,84.63,84.63,84.63,1742000005.0
2008-10-13 04:47:00,84.63,84.63,84.54,84.54,1408699987.0
2008-10-13 04:48:00,84.545,84.55,84.49,84.49,1386199978.0
2008-10-13 04:49:00,84.49,84.51,84.46,84.46,1523199998.0
2008-10-13 04:50:00,84.45,84.48,84.41,84.47,1523199998.0
2008-10-13 04:51:00,84.48,84.72,84.46,84.72,1523199998.0
2008-10-13 04:52:00,84.73,84.82,84.62,84.67,1523199998.0
2008-10-13 04:53:00,84.66,84.68,84.61,84.61,1523199998.0
2008-10-13 04:54:00,84.6,84.64,84.58,84.63,1523199998.0
2008-10-13 04:55:00,84.64,84.64,84.55,84.57,1523199998.0
2008-10-13 04:56:00,84.58,84.6,84.46,84.6,1523199998.0
2008-10-13 04:57:00,84.62,84.67,84.58,84.67,1523199998.0
2008-10-13 04:58:00,84.61,84.62,84.555,84.59,1523199998.0
2008-10-13 04:59:00,84.66,84.7,84.59,84.7,1348199997.0
2008-10-13 05:00:00,84.69,84.7,84.67,84.69,1348199997.0
2008-10-13 05:01:00,84.68,84.7,84.67,84.69,1348199997.0
2008-10-13 05:02:00,84.7,84.79,84.7,84.72,1348199997.0
2008-10-13 05:03:00,84.77,84.78,84.69,84.74,1348199997.0
2008-10-13 05:04:00,84.75,84.77,84.74,84.77,1348199997.0
2008-10-13 05:05:00,84.74,84.74,84.74,84.74,1348199997.0
2008-10-13 05:06:00,84.74,84.74,84.74,84.74,1306999992.0
2008-10-13 05:07:00,84.73,84.78,84.73,84.74,1189099991.0
2008-10-13 05:08:00,84.75,84.8,84.75,84.78,1189099991.0
2008-10-13 05:09:00,84.79,84.83,84.78,84.81,1189099991.0
2008-10-13 05:10:00,84.82,84.82,84.78,84.8,1189099991.0
2008-10-13 05:11:00,84.735,84.78,84.73,84.78,1189099991.0
2008-10-13 05:12:00,84.83,84.85,84.82,84.85,1555300019.0
2008-10-13 05:13:00,84.84,84.84,84.81,84.83,1555300019.0
2008-10-13 05:14:00,84.84,84.86,84.82,84.82,1555300019.0
2008-10-13 05:15:00,84.83,84.85,84.82,84.85,1555300019.0
2008-10-13 05:16:00,84.86,84.87,84.81,84.83,1555300019.0
2008-10-13 05:17:00,84.84,84.87,84.83,84.84,1555300019.0
2008-10-13 05:18:00,84.85,84.89,84.83,84.87,1555300019.0
2008-10-13 05:19:00,84.86,84.88,84.86,84.88,1555300019.0
2008-10-13 05:20:00,84.815,84.815,84.79,84.79,1555300019.0
2008-10-13 05:21:00,84.86,84.88,84.86,84.87,1208899994.0
2008-10-13 05:22:00,84.88,84.89,84.88,84.89,1208899994.0
2008-10-13 05:23:00,84.87,84.87,84.86,84.86,1208899994.0
2008-10-13 05:24:00,84.87,84.89,84.85,84.87,1208899994.0
2008-10-13 05:25:00,84.82,84.825,84.82,84.82,1208899994.0
2008-10-13 05:26:00,84.82,84.82,84.82,84.82,752799988.0
2008-10-13 05:27:00,84.82,84.82,84.82,84.82,1940400039.0
2008-10-13 05:28:00,84.82,84.82,84.82,84.82,229899994.0
2008-10-13 05:29:00,84.82,84.82,84.82,84.82,908399986.0
2008-10-13 05:30:00,84.82,84.82,84.82,84.82,2096499970.0
2008-10-13 05:31:00,84.88,84.89,84.88,84.88,543400009.0
2008-10-13 05:32:00,84.89,84.89,84.83,84.88,543400009.0
2008-10-13 05:33:00,84.89,84.92,84.88,84.92,543400009.0
2008-10-13 05:34:00,84.87,84.87,84.87,84.87,543400009.0
2008-10-13 05:35:00,84.89,84.89,84.88,84.89,920699982.0
2008-10-13 05:36:00,84.87,84.87,84.87,84.87,920699982.0
2008-10-13 05:37:00,84.87,84.87,84.87,84.87,847699982.0
2008-10-13 05:38:00,84.87,84.87,84.87,84.87,1607099961.0
2008-10-13 05:39:00,84.91,84.93,84.9,84.9,1401299988.0
2008-10-13 05:40:00,84.91,84.93,84.91,84.93,1401299988.0
2008-10-13 05:41:00,84.92,84.94,84.9,84.94,1401299988.0
2008-10-13 05:42:00,84.93,84.99,84.93,84.98,1401299988.0
2008-10-13 05:43:00,84.97,85.05,84.97,85.04,1401299988.0
2008-10-13 05:44:00,85.01,85.07,85.01,85.02,1401299988.0
2008-10-13 05:45:00,84.99,84.99,84.99,84.99,1401299988.0
2008-10-13 05:46:00,84.98,84.99,84.98,84.99,858299988.0
2008-10-13 05:47:00,85.04,85.08,85.04,85.07,1251800018.0
2008-10-13 05:48:00,85.08,85.08,85.08,85.08,1251800018.0
2008-10-13 05:49:00,85.07,85.08,85.07,85.07,1251800018.0
2008-10-13 05:50:00,85.03,85.04,85.02,85.03,1251800018.0
2008-10-13 05:51:00,85.08,85.09,85.04,85.07,1338800001.0
2008-10-13 05:52:00,85.09,85.09,85.06,85.09,1338800001.0
2008-10-13 05:53:00,85.08,85.11,85.07,85.07,1338800001.0
2008-10-13 05:54:00,85.06,85.06,85.0,85.01,1338800001.0
2008-10-13 05:55:00,85.0,85.02,85.0,85.01,1338800001.0
2008-10-13 05:56:00,85.02,85.05,84.92,84.92,1338800001.0
2008-10-13 05:57:00,84.99,85.01,84.99,85.01,1338800001.0
2008-10-13 05:58:00,85.03,85.12,85.03,85.06,1338800001.0
2008-10-13 05:59:00,85.07,85.11,85.05,85.1,1338800001.0
2008-10-13 06:00:00,85.08,85.1,85.08,85.1,1338800001.0
2008-10-13 06:01:00,85.09,85.12,85.09,85.11,1338800001.0
2008-10-13 06:02:00,85.1,85.12,85.08,85.12,1338800001.0
2008-10-13 06:03:00,85.13,85.15,85.13,85.15,1338800001.0
2008-10-13 06:04:00,85.17,85.26,85.12,85.12,1338800001.0
2008-10-13 06:05:00,85.11,85.11,85.11,85.11,1338800001.0
2008-10-13 06:06:00,85.11,85.11,85.11,85.11,123199997.0
2008-10-13 06:07:00,85.11,85.11,85.11,85.11,1092200004.0
2008-10-13 06:08:00,85.07,85.08,85.01,85.01,1298700027.0
2008-10-13 06:09:00,85.03,85.04,85.03,85.04,1298700027.0
2008-10-13 06:10:00,85.01,85.02,85.01,85.02,1298700027.0
2008-10-13 06:11:00,85.05,85.06,85.01,85.02,1640899929.0
2008-10-13 06:12:00,85.01,85.03,85.01,85.01,1640899929.0
2008-10-13 06:13:00,85.02,85.02,84.965,84.965,1640899929.0
2008-10-13 06:14:00,85.07,85.07,85.03,85.05,1939800018.0
2008-10-13 06:15:00,85.01,85.02,84.97,85.0,1939800018.0
2008-10-13 06:16:00,85.0,85.01,84.99,85.0,1628100006.0
2008-10-13 06:17:00,85.01,85.03,85.01,85.03,1853099991.0
2008-10-13 06:18:00,85.03,85.03,85.02,85.03,1352199982.0
2008-10-13 06:19:00,85.03,85.03,85.03,85.03,699500000.0
2008-10-13 06:20:00,84.99,85.0,84.93,84.94,1363600006.0
2008-10-13 06:21:00,84.93,84.95,84.91,84.93,1363600006.0
2008-10-13 06:22:00,84.92,84.92,84.87,84.89,1363600006.0
2008-10-13 06:23:00,84.845,84.85,84.84,84.84,1363600006.0
2008-10-13 06:24:00,84.88,84.88,84.76,84.76,1534300025.0
2008-10-13 06:25:00,84.82,84.85,84.78,84.85,1534300025.0
2008-10-13 06:26:00,84.83,84.86,84.8,84.81,1534300025.0
2008-10-13 06:27:00,84.82,84.88,84.82,84.87,1534300025.0
2008-10-13 06:28:00,84.88,84.89,84.87,84.89,1534300025.0
2008-10-13 06:29:00,84.9,84.91,84.9,84.91,1534300025.0
2008-10-13 06:30:00,84.92,84.93,84.9,84.92,1534300025.0
2008-10-13 06:31:00,84.93,84.95,84.93,84.94,1534300025.0
2008-10-13 06:32:00,84.95,84.97,84.95,84.96,1534300025.0
2008-10-13 06:33:00,84.97,84.97,84.93,84.94,1534300025.0
2008-10-13 06:34:00,84.95,84.96,84.95,84.95,1534300025.0
2008-10-13 06:35:00,84.94,84.96,84.94,84.96,1534300025.0
2008-10-13 06:36:00,84.97,84.98,84.97,84.98,1534300025.0
2008-10-13 06:37:00,84.92,84.93,84.92,84.93,1534300025.0
2008-10-13 06:38:00,85.0,85.02,84.99,85.02,1157799988.0
2008-10-13 06:39:00,85.01,85.02,85.0,85.0,1157799988.0
2008-10-13 06:40:00,85.01,85.01,85.0,85.01,1157799988.0
2008-10-13 06:41:00,84.99,85.01,84.98,85.01,1157799988.0
2008-10-13 06:42:00,85.0,85.02,85.0,85.0,1157799988.0
2008-10-13 06:43:00,84.99,85.0,84.98,85.0,1157799988.0
2008-10-13 06:44:00,84.99,85.0,84.98,84.99,1157799988.0
2008-10-13 06:45:00,84.955,84.965,84.955,84.96,1157799988.0
2008-10-13 06:46:00,85.01,85.08,84.99,85.08,952799988.0
2008-10-13 06:47:00,85.07,85.18,85.07,85.17,952799988.0
2008-10-13 06:48:00,85.18,85.21,85.17,85.19,952799988.0
2008-10-13 06:49:00,85.18,85.19,85.17,85.19,952799988.0
2008-10-13 06:50:00,85.18,85.22,85.18,85.21,952799988.0
2008-10-13 06:51:00,85.2,85.22,85.17,85.18,952799988.0
2008-10-13 06:52:00,85.17,85.2,85.16,85.17,952799988.0
2008-10-13 06:53:00,85.18,85.19,85.02,85.08,952799988.0
2008-10-13 06:54:00,85.09,85.14,85.07,85.07,952799988.0
2008-10-13 06:55:00,85.08,85.13,85.06,85.06,952799988.0
2008-10-13 06:56:00,85.04,85.04,85.04,85.04,952799988.0
2008-10-13 06:57:00,85.04,85.06,85.02,85.06,1423600006.0
2008-10-13 06:58:00,85.07,85.08,85.05,85.05,1423600006.0
2008-10-13 06:59:00,85.04,85.05,85.02,85.05,1423600006.0
2008-10-13 07:00:00,85.04,85.05,85.03,85.04,1423600006.0
2008-10-13 07:01:00,85.04,85.04,85.04,85.04,1423600006.0
2008-10-13 07:02:00,85.04,85.04,85.04,85.04,925199982.0
2008-10-13 07:03:00,85.04,85.04,84.94,85.005,1691099994.0
2008-10-13 07:04:00,85.03,85.04,85.02,85.04,741699989.0
2008-10-13 07:05:00,85.03,85.035,85.0,85.03,741699989.0
2008-10-13 07:06:00,85.025,85.025,85.02,85.02,343199996.0
2008-10-13 07:07:00,85.025,85.035,85.015,85.015,1747899986.0
2008-10-13 07:08:00,85.01,85.015,85.0,85.0,771399994.0
2008-10-13 07:09:00,85.0,85.005,85.0,85.0,896000000.0
2008-10-13 07:10:00,85.02,85.04,85.02,85.04,588799988.0
2008-10-13 07:11:00,85.05,85.1,85.05,85.1,588799988.0
2008-10-13 07:12:00,85.09,85.11,85.09,85.1,588799988.0
2008-10-13 07:13:00,85.09,85.11,85.09,85.11,588799988.0
2008-10-13 07:14:00,85.12,85.13,85.11,85.12,588799988.0
2008-10-13 07:15:00,85.13,85.13,85.11,85.12,588799988.0
2008-10-13 07:16:00,85.14,85.14,85.08,85.08,588799988.0
2008-10-13 07:17:00,85.07,85.08,85.06,85.08,588799988.0
2008-10-13 07:18:00,85.09,85.09,85.09,85.09,588799988.0
2008-10-13 07:19:00,85.05,85.06,85.05,85.06,1039000009.0
2008-10-13 07:20:00,85.02,85.02,85.02,85.02,1039000009.0
2008-10-13 07:21:00,85.02,85.02,85.02,85.02,1291400010.0
2008-10-13 07:22:00,85.07,85.07,85.05,85.06,1049700006.0
2008-10-13 07:23:00,85.025,85.03,85.025,85.025,1049700006.0
2008-10-13 07:24:00,85.05,85.1,85.05,85.1,1310099991.0
2008-10-13 07:25:00,85.09,85.15,85.09,85.15,1310099991.0
2008-10-13 07:26:00,85.14,85.19,85.13,85.15,1310099991.0
2008-10-13 07:27:00,85.13,85.145,85.13,85.13,1310099991.0
2008-10-13 07:28:00,85.17,85.17,85.14,85.16,1383199997.0
2008-10-13 07:29:00,85.15,85.15,85.11,85.13,1383199997.0
2008-10-13 07:30:00,85.14,85.16,85.14,85.16,1383199997.0
2008-10-13 07:31:00,85.17,85.19,85.17,85.19,1383199997.0
2008-10-13 07:32:00,85.17,85.19,85.16,85.18,1383199997.0
2008-10-13 07:33:00,85.145,85.155,85.145,85.155,1383199997.0
2008-10-13 07:34:00,85.2,85.27,85.2,85.26,1389300018.0
2008-10-13 07:35:00,85.235,85.245,85.23,85.23,1389300018.0
2008-10-13 07:36:00,85.27,85.44,85.27,85.44,1426899979.0
2008-10-13 07:37:00,85.43,85.47,85.42,85.47,1426899979.0
2008-10-13 07:38:00,85.49,85.52,85.48,85.51,1426899979.0
2008-10-13 07:39:00,85.53,85.6,85.52,85.59,1426899979.0
2008-10-13 07:40:00,85.58,85.6,85.53,85.57,1426899979.0
2008-10-13 07:41:00,85.56,85.56,85.5,85.53,1426899979.0
2008-10-13 07:42:00,85.54,85.56,85.53,85.55,1426899979.0
2008-10-13 07:43:00,85.56,85.6,85.55,85.59,1426899979.0
2008-10-13 07:44:00,85.55,85.555,85.55,85.55,1426899979.0
2008-10-13 07:45:00,85.57,85.6,85.56,85.59,1255200011.0
2008-10-13 07:46:00,85.58,85.59,85.58,85.59,1255200011.0
2008-10-13 07:47:00,85.58,85.6,85.58,85.6,1255200011.0
2008-10-13 07:48:00,85.59,85.6,85.57,85.58,1255200011.0
2008-10-13 07:49:00,85.57,85.57,85.5,85.5,1255200011.0
2008-10-13 07:50:00,85.49,85.5,85.4,85.41,1255200011.0
2008-10-13 07:51:00,85.42,85.44,85.4,85.43,1255200011.0
2008-10-13 07:52:00,85.42,85.44,85.41,85.42,1255200011.0
2008-10-13 07:53:00,85.41,85.54,85.41,85.5,1255200011.0
2008-10-13 07:54:00,85.49,85.49,85.42,85.42,1255200011.0
2008-10-13 07:55:00,85.44,85.45,85.43,85.45,1255200011.0
2008-10-13 07:56:00,85.44,85.5,85.44,85.49,1255200011.0
2008-10-13 07:57:00,85.5,85.56,85.5,85.56,1255200011.0
2008-10-13 07:58:00,85.57,85.59,85.55,85.59,1255200011.0
2008-10-13 07:59:00,85.56,85.56,85.54,85.54,1255200011.0
2008-10-13 08:00:00,85.59,85.65,85.56,85.65,445400001.0
2008-10-13 08:01:00,85.66,85.67,85.64,85.67,445400001.0
2008-10-13 08:02:00,85.68,85.75,85.66,85.72,445400001.0
2008-10-13 08:03:00,85.73,85.85,85.72,85.81,445400001.0
2008-10-13 08:04:00,85.8,85.87,85.8,85.84,445400001.0
2008-10-13 08:05:00,85.85,85.88,85.8,85.88,445400001.0
2008-10-13 08:06:00,85.89,85.9,85.87,85.87,445400001.0
2008-10-13 08:07:00,85.86,85.88,85.83,85.83,445400001.0
2008-10-13 08:08:00,85.82,85.82,85.77,85.77,445400001.0
2008-10-13 08:09:00,85.735,85.75,85.735,85.745,445400001.0
2008-10-13 08:10:00,85.77,85.82,85.76,85.81,220400000.0
2008-10-13 08:11:00,85.82,85.84,85.82,85.83,220400000.0
2008-10-13 08:12:00,85.82,85.87,85.82,85.86,220400000.0
2008-10-13 08:13:00,85.87,85.91,85.85,85.89,220400000.0
2008-10-13 08:14:00,85.91,85.94,85.91,85.92,220400000.0
2008-10-13 08:15:00,85.91,85.94,85.91,85.94,220400000.0
2008-10-13 08:16:00,85.95,85.95,85.86,85.88,220400000.0
2008-10-13 08:17:00,85.89,85.92,85.88,85.89,220400000.0
2008-10-13 08:18:00,85.9,85.91,85.88,85.9,220400000.0
2008-10-13 08:19:00,85.91,85.94,85.9,85.91,220400000.0
2008-10-13 08:20:00,85.9,85.94,85.9,85.94,220400000.0
2008-10-13 08:21:00,85.95,85.99,85.94,85.99,220400000.0
2008-10-13 08:22:00,85.98,85.99,85.94,85.95,220400000.0
2008-10-13 08:23:00,85.94,85.94,85.81,85.81,220400000.0
2008-10-13 08:24:00,85.8,85.81,85.74,85.8,220400000.0
2008-10-13 08:25:00,85.81,85.85,85.72,85.83,220400000.0
2008-10-13 08:26:00,85.84,85.94,85.83,85.93,220400000.0
2008-10-13 08:27:00,85.92,85.98,85.88,85.94,220400000.0
2008-10-13 08:28:00,85.95,85.99,85.94,85.94,220400000.0
2008-10-13 08:29:00,85.95,85.97,85.94,85.97,220400000.0
2008-10-13 08:30:00,85.98,86.11,85.97,86.11,220400000.0
2008-10-13 08:31:00,86.1,86.17,86.06,86.16,220400000.0
2008-10-13 08:32:00,86.17,86.33,86.17,86.31,220400000.0
2008-10-13 08:33:00,86.3,86.31,86.24,86.25,220400000.0
2008-10-13 08:34:00,86.26,86.28,86.25,86.25,220400000.0
2008-10-13 08:35:00,86.24,86.26,86.15,86.24,220400000.0
2008-10-13 08:36:00,86.23,86.28,86.2,86.23,220400000.0
2008-10-13 08:37:00,86.22,86.26,86.22,86.26,220400000.0
2008-10-13 08:38:00,86.27,86.31,86.25,86.27,220400000.0
2008-10-13 08:39:00,86.29,86.29,86.25,86.27,220400000.0
2008-10-13 08:40:00,86.26,86.3,86.23,86.26,220400000.0
2008-10-13 08:41:00,86.27,86.35,86.25,86.25,220400000.0
2008-10-13 08:42:00,86.24,86.31,86.2,86.23,220400000.0
2008-10-13 08:43:00,86.24,86.27,86.21,86.24,220400000.0
2008-10-13 08:44:00,86.235,86.25,86.235,86.245,220400000.0
2008-10-13 08:45:00,86.26,86.3,86.24,86.3,1809599980.0
2008-10-13 08:46:00,86.31,86.32,86.28,86.31,1809599980.0
2008-10-13 08:47:00,86.3,86.35,86.29,86.35,1809599980.0
2008-10-13 08:48:00,86.34,86.38,86.33,86.38,1809599980.0
2008-10-13 08:49:00,86.39,86.39,86.25,86.25,1809599980.0
2008-10-13 08:50:00,86.26,86.31,86.24,86.3,1809599980.0
2008-10-13 08:51:00,86.29,86.3,86.25,86.25,1809599980.0
2008-10-13 08:52:00,86.26,86.3,86.25,86.28,1809599980.0
2008-10-13 08:53:00,86.29,86.3,86.25,86.25,1809599980.0
2008-10-13 08:54:00,86.26,86.32,86.25,86.27,1809599980.0
2008-10-13 08:55:00,86.25,86.26,86.16,86.17,1809599980.0
2008-10-13 08:56:00,86.18,86.23,86.16,86.23,1809599980.0
2008-10-13 08:57:00,86.22,86.23,86.17,86.19,1809599980.0
2008-10-13 08:58:00,86.18,86.19,86.13,86.15,1809599980.0
2008-10-13 08:59:00,86.16,86.17,86.15,86.17,1809599980.0
2008-10-13 09:00:00,86.18,86.22,86.16,86.19,1809599980.0
2008-10-13 09:01:00,86.18,86.21,86.18,86.2,1809599980.0
2008-10-13 09:02:00,86.19,86.2,86.17,86.19,1809599980.0
2008-10-13 09:03:00,86.18,86.19,86.16,86.19,1809599980.0
2008-10-13 09:04:00,86.18,86.2,86.17,86.18,1809599980.0
2008-10-13 09:05:00,86.19,86.24,86.17,86.23,1809599980.0
2008-10-13 09:06:00,86.22,86.24,86.21,86.24,1809599980.0
2008-10-13 09:07:00,86.23,86.27,86.23,86.27,1809599980.0
2008-10-13 09:08:00,86.26,86.26,86.21,86.24,1809599980.0
2008-10-13 09:09:00,86.23,86.32,86.22,86.32,1809599980.0
2008-10-13 09:10:00,86.31,86.32,86.25,86.25,1809599980.0
2008-10-13 09:11:00,86.26,86.31,86.25,86.25,1809599980.0
2008-10-13 09:12:00,86.24,86.29,86.24,86.27,1809599980.0
2008-10-13 09:13:00,86.28,86.3,86.28,86.28,1809599980.0
2008-10-13 09:14:00,86.27,86.3,86.27,86.28,1809599980.0
2008-10-13 09:15:00,86.29,86.32,86.29,86.32,1809599980.0
2008-10-13 09:16:00,86.33,86.33,86.3,86.3,1809599980.0
2008-10-13 09:17:00,86.31,86.31,86.25,86.28,1809599980.0
2008-10-13 09:18:00,86.29,86.31,86.23,86.24,1809599980.0
2008-10-13 09:19:00,86.23,86.28,86.22,86.27,1809599980.0
2008-10-13 09:20:00,86.28,86.33,86.28,86.31,1809599980.0
2008-10-13 09:21:00,86.3,86.31,86.28,86.29,1809599980.0
2008-10-13 09:22:00,86.3,86.3,86.28,86.29,1809599980.0
2008-10-13 09:23:00,86.28,86.33,86.27,86.33,1809599980.0
2008-10-13 09:24:00,86.32,86.38,86.31,86.33,1809599980.0
2008-10-13 09:25:00,86.34,86.35,86.33,86.33,1809599980.0
2008-10-13 09:26:00,86.34,86.34,86.32,86.33,1809599980.0
2008-10-13 09:27:00,86.34,86.39,86.33,86.38,1809599980.0
2008-10-13 09:28:00,86.37,86.39,86.35,86.39,1809599980.0
2008-10-13 09:29:00,86.4,86.45,86.39,86.42,1809599980.0
2008-10-13 09:30:00,86.41,86.42,86.37,86.42,1809599980.0
2008-10-13 09:31:00,86.41,86.45,86.41,86.45,1809599980.0
2008-10-13 09:32:00,86.46,86.48,86.45,86.46,1809599980.0
2008-10-13 09:33:00,86.47,86.54,86.46,86.53,1809599980.0
2008-10-13 09:34:00,86.52,86.58,86.51,86.58,1809599980.0
2008-10-13 09:35:00,86.59,86.6,86.58,86.58,1809599980.0
2008-10-13 09:36:00,86.59,86.6,86.56,86.57,1809599980.0
2008-10-13 09:37:00,86.56,86.59,86.54,86.54,1809599980.0
2008-10-13 09:38:00,86.55,86.56,86.49,86.5,1809599980.0
2008-10-13 09:39:00,86.49,86.5,86.46,86.46,1809599980.0
2008-10-13 09:40:00,86.47,86.51,86.47,86.5,1809599980.0
2008-10-13 09:41:00,86.51,86.54,86.51,86.53,1809599980.0
2008-10-13 09:42:00,86.54,86.56,86.53,86.56,1809599980.0
2008-10-13 09:43:00,86.55,86.69,86.55,86.64,1809599980.0
2008-10-13 09:44:00,86.63,86.65,86.56,86.56,1809599980.0
2008-10-13 09:45:00,86.55,86.55,86.5,86.51,1809599980.0
2008-10-13 09:46:00,86.5,86.51,86.41,86.44,1809599980.0
2008-10-13 09:47:00,86.45,86.57,86.44,86.53,1809599980.0
2008-10-13 09:48:00,86.52,86.52,86.43,86.43,1809599980.0
2008-10-13 09:49:00,86.42,86.46,86.4,86.4,1809599980.0
2008-10-13 09:50:00,86.41,86.41,86.36,86.41,1809599980.0
2008-10-13 09:51:00,86.42,86.42,86.35,86.35,1809599980.0
2008-10-13 09:52:00,86.34,86.36,86.34,86.34,1809599980.0
2008-10-13 09:53:00,86.35,86.36,86.25,86.25,1809599980.0
2008-10-13 09:54:00,86.24,86.29,86.22,86.26,1809599980.0
2008-10-13 09:55:00,86.25,86.3,86.25,86.28,1809599980.0
2008-10-13 09:56:00,86.29,86.32,86.28,86.31,1809599980.0
2008-10-13 09:57:00,86.29,86.305,86.265,86.285,1809599980.0
2008-10-13 09:58:00,86.29,86.36,86.28,86.36,1617899993.0
2008-10-13 09:59:00,86.33,86.36,86.32,86.34,1617899993.0
2008-10-13 10:00:00,86.33,86.33,86.25,86.25,1617899993.0
2008-10-13 10:01:00,86.26,86.26,86.13,86.14,1617899993.0
2008-10-13 10:02:00,86.15,86.23,86.14,86.22,1617899993.0
2008-10-13 10:03:00,86.24,86.25,86.19,86.19,1617899993.0
2008-10-13 10:04:00,86.2,86.23,86.18,86.2,1617899993.0
2008-10-13 10:05:00,86.19,86.21,86.19,86.21,1617899993.0
2008-10-13 10:06:00,86.2,86.23,86.2,86.22,1617899993.0
2008-10-13 10:07:00,86.23,86.28,86.2,86.28,1617899993.0
2008-10-13 10:08:00,86.27,86.3,86.25,86.27,1617899993.0
2008-10-13 10:09:00,86.26,86.3,86.26,86.27,1617899993.0
2008-10-13 10:10:00,86.26,86.26,86.16,86.19,1617899993.0
2008-10-13 10:11:00,86.2,86.21,86.16,86.17,1617899993.0
2008-10-13 10:12:00,86.18,86.2,86.17,86.19,1617899993.0
2008-10-13 10:13:00,86.18,86.19,86.16,86.17,1617899993.0
2008-10-13 10:14:00,86.16,86.21,86.15,86.2,1617899993.0
2008-10-13 10:15:00,86.19,86.22,86.15,86.16,1617899993.0
2008-10-13 10:16:00,86.17,86.22,86.17,86.22,1617899993.0
2008-10-13 10:17:00,86.21,86.21,86.13,86.15,1617899993.0
2008-10-13 10:18:00,86.16,86.26,86.16,86.26,1617899993.0
2008-10-13 10:19:00,86.25,86.25,86.2,86.2,1617899993.0
2008-10-13 10:20:00,86.21,86.24,86.19,86.19,1617899993.0
2008-10-13 10:21:00,86.18,86.19,86.15,86.17,1617899993.0
2008-10-13 10:22:00,86.18,86.18,86.12,86.13,1617899993.0
2008-10-13 10:23:00,86.14,86.14,86.07,86.08,1617899993.0
2008-10-13 10:24:00,86.09,86.13,86.08,86.08,1617899993.0
2008-10-13 10:25:00,86.07,86.07,86.02,86.07,1617899993.0
2008-10-13 10:26:00,86.06,86.09,86.05,86.08,1617899993.0
2008-10-13 10:27:00,86.09,86.22,86.09,86.16,1617899993.0
2008-10-13 10:28:00,86.17,86.18,86.09,86.09,1617899993.0
2008-10-13 10:29:00,86.1,86.1,86.02,86.04,1617899993.0
2008-10-13 10:30:00,86.03,86.03,85.97,85.97,1617899993.0
2008-10-13 10:31:00,85.96,85.96,85.85,85.85,1617899993.0
2008-10-13 10:32:00,85.86,85.86,85.82,85.84,1617899993.0
2008-10-13 10:33:00,85.85,85.91,85.85,85.91,1617899993.0
2008-10-13 10:34:00,85.9,86.02,85.9,85.97,1617899993.0
2008-10-13 10:35:00,85.96,85.97,85.95,85.96,1617899993.0
2008-10-13 10:36:00,85.97,85.99,85.96,85.98,1617899993.0
2008-10-13 10:37:00,85.97,85.98,85.94,85.94,1617899993.0
2008-10-13 10:38:00,85.93,85.98,85.91,85.98,1617899993.0
2008-10-13 10:39:00,85.99,85.99,85.94,85.94,1617899993.0
2008-10-13 10:40:00,85.91,85.91,85.9,85.905,1617899993.0
2008-10-13 10:41:00,85.91,85.92,85.91,85.92,1282399994.0
2008-10-13 10:42:00,85.93,85.94,85.92,85.92,1282399994.0
2008-10-13 10:43:00,85.91,85.93,85.84,85.84,1282399994.0
2008-10-13 10:44:00,85.83,85.83,85.72,85.72,1282399994.0
2008-10-13 10:45:00,85.73,85.87,85.72,85.87,1282399994.0
2008-10-13 10:46:00,85.88,85.92,85.88,85.92,1282399994.0
2008-10-13 10:47:00,85.91,85.91,85.87,85.89,1282399994.0
2008-10-13 10:48:00,85.88,85.88,85.83,85.85,1282399994.0
2008-10-13 10:49:00,85.84,85.89,85.81,85.83,1282399994.0
2008-10-13 10:50:00,85.84,85.84,85.77,85.8,1282399994.0
2008-10-13 10:51:00,85.81,85.81,85.77,85.77,1282399994.0
2008-10-13 10:52:00,85.78,85.85,85.76,85.79,1282399994.0
2008-10-13 10:53:00,85.78,85.86,85.72,85.81,1282399994.0
2008-10-13 10:54:00,85.8,85.81,85.78,85.8,1282399994.0
2008-10-13 10:55:00,85.82,85.82,85.73,85.75,1282399994.0
2008-10-13 10:56:00,85.74,85.76,85.68,85.71,1282399994.0
2008-10-13 10:57:00,85.69,85.71,85.67,85.68,1282399994.0
2008-10-13 10:58:00,85.67,85.69,85.55,85.55,1282399994.0
2008-10-13 10:59:00,85.54,85.63,85.44,85.58,1282399994.0
2008-10-13 11:00:00,85.57,85.63,85.56,85.56,1282399994.0
2008-10-13 11:01:00,85.55,85.61,85.53,85.61,1282399994.0
2008-10-13 11:02:00,85.6,85.6,85.55,85.58,1282399994.0
2008-10-13 11:03:00,85.57,85.57,85.52,85.52,1282399994.0
2008-10-13 11:04:00,85.51,85.53,85.42,85.44,1282399994.0
2008-10-13 11:05:00,85.45,85.5,85.45,85.5,1282399994.0
2008-10-13 11:06:00,85.49,85.5,85.33,85.39,1282399994.0
2008-10-13 11:07:00,85.4,85.44,85.38,85.43,1282399994.0
2008-10-13 11:08:00,85.42,85.5,85.41,85.5,1282399994.0
2008-10-13 11:09:00,85.49,85.5,85.45,85.5,1282399994.0
2008-10-13 11:10:00,85.51,85.57,85.5,85.54,1282399994.0
2008-10-13 11:11:00,85.55,85.64,85.54,85.59,1282399994.0
2008-10-13 11:12:00,85.58,85.61,85.58,85.59,1282399994.0
2008-10-13 11:13:00,85.6,85.64,85.6,85.61,1282399994.0
2008-10-13 11:14:00,85.62,85.72,85.61,85.67,1282399994.0
2008-10-13 11:15:00,85.68,85.8,85.68,85.78,1282399994.0
2008-10-13 11:16:00,85.79,85.79,85.69,85.71,1282399994.0
2008-10-13 11:17:00,85.72,85.72,85.66,85.66,1282399994.0
2008-10-13 11:18:00,85.67,85.72,85.67,85.69,1282399994.0
2008-10-13 11:19:00,85.7,85.77,85.7,85.73,1282399994.0
2008-10-13 11:20:00,85.74,85.74,85.68,85.7,1282399994.0
2008-10-13 11:21:00,85.69,85.69,85.67,85.68,1282399994.0
2008-10-13 11:22:00,85.67,85.67,85.65,85.66,1282399994.0
2008-10-13 11:23:00,85.67,85.67,85.65,85.66,1282399994.0
2008-10-13 11:24:00,85.65,85.68,85.65,85.65,1282399994.0
2008-10-13 11:25:00,85.66,85.66,85.6,85.6,1282399994.0
2008-10-13 11:26:00,85.59,85.6,85.58,85.59,1282399994.0
2008-10-13 11:27:00,85.6,85.64,85.58,85.6,1282399994.0
2008-10-13 11:28:00,85.59,85.59,85.53,85.57,1282399994.0
2008-10-13 11:29:00,85.56,85.61,85.53,85.56,1282399994.0
2008-10-13 11:30:00,85.55,85.66,85.55,85.66,1282399994.0
2008-10-13 11:31:00,85.65,85.67,85.65,85.66,1282399994.0
2008-10-13 11:32:00,85.67,85.71,85.67,85.71,1282399994.0
2008-10-13 11:33:00,85.72,85.77,85.71,85.76,1282399994.0
2008-10-13 11:34:00,85.77,85.8,85.76,85.8,1282399994.0
2008-10-13 11:35:00,85.79,85.8,85.72,85.72,1282399994.0
2008-10-13 11:36:00,85.71,85.72,85.7,85.7,1282399994.0
2008-10-13 11:37:00,85.7,85.7,85.7,85.7,1282399994.0
2008-10-13 11:38:00,85.68,85.74,85.6,85.64,1864199981.0
2008-10-13 11:39:00,85.63,85.65,85.59,85.61,1864199981.0
2008-10-13 11:40:00,85.6,85.6,85.58,85.58,1864199981.0
2008-10-13 11:41:00,85.59,85.62,85.59,85.59,1864199981.0
2008-10-13 11:42:00,85.58,85.61,85.55,85.55,1864199981.0
2008-10-13 11:43:00,85.54,85.58,85.53,85.55,1864199981.0
2008-10-13 11:44:00,85.54,85.6,85.54,85.59,1864199981.0
2008-10-13 11:45:00,85.6,85.6,85.58,85.59,1864199981.0
2008-10-13 11:46:00,85.6,85.65,85.59,85.64,1864199981.0
2008-10-13 11:47:00,85.65,85.68,85.63,85.64,1864199981.0
2008-10-13 11:48:00,85.63,85.67,85.6,85.67,1864199981.0
2008-10-13 11:49:00,85.66,85.69,85.63,85.64,1864199981.0
2008-10-13 11:50:00,85.65,85.69,85.64,85.66,1864199981.0
2008-10-13 11:51:00,85.67,85.69,85.6,85.6,1864199981.0
2008-10-13 11:52:00,85.61,85.61,85.59,85.61,1864199981.0
2008-10-13 11:53:00,85.6,85.66,85.58,85.65,1864199981.0
2008-10-13 11:54:00,85.66,85.74,85.66,85.74,1864199981.0
2008-10-13 11:55:00,85.75,85.76,85.74,85.75,1864199981.0
2008-10-13 11:56:00,85.74,85.75,85.69,85.71,1864199981.0
2008-10-13 11:57:00,85.7,85.75,85.67,85.75,1864199981.0
2008-10-13 11:58:00,85.74,85.8,85.73,85.79,1864199981.0
2008-10-13 11:59:00,85.78,85.8,85.74,85.75,1864199981.0
2008-10-13 12:00:00,85.74,85.75,85.72,85.74,1864199981.0
2008-10-13 12:01:00,85.75,85.77,85.73,85.73,1864199981.0
2008-10-13 12:02:00,85.74,85.82,85.73,85.8,1864199981.0
2008-10-13 12:03:00,85.79,85.8,85.76,85.78,1864199981.0
2008-10-13 12:04:00,85.77,85.82,85.75,85.82,1864199981.0
2008-10-13 12:05:00,85.81,85.87,85.8,85.8,1864199981.0
2008-10-13 12:06:00,85.81,85.84,85.81,85.84,1864199981.0
2008-10-13 12:07:00,85.83,85.85,85.81,85.84,1864199981.0
2008-10-13 12:08:00,85.83,85.83,85.81,85.81,1864199981.0
2008-10-13 12:09:00,85.8,85.87,85.78,85.82,1864199981.0
2008-10-13 12:10:00,85.83,85.85,85.8,85.84,1864199981.0
2008-10-13 12:11:00,85.85,85.85,85.82,85.84,1864199981.0
2008-10-13 12:12:00,85.85,85.88,85.85,85.88,1864199981.0
2008-10-13 12:13:00,85.87,85.88,85.85,85.86,1864199981.0
2008-10-13 12:14:00,85.85,85.88,85.85,85.87,1864199981.0
2008-10-13 12:15:00,85.88,85.89,85.87,85.89,1864199981.0
2008-10-13 12:16:00,85.88,85.89,85.875,85.88,1864199981.0
2008-10-13 12:17:00,85.89,85.92,85.89,85.91,2136899993.0
2008-10-13 12:18:00,85.9,85.91,85.88,85.88,2136899993.0
2008-10-13 12:19:00,85.89,85.89,85.88,85.89,2136899993.0
2008-10-13 12:20:00,85.88,85.9,85.86,85.86,2136899993.0
2008-10-13 12:21:00,85.85,85.86,85.85,85.85,2136899993.0
2008-10-13 12:22:00,85.86,85.86,85.83,85.83,1279600015.0
2008-10-13 12:23:00,85.84,85.86,85.83,85.86,1279600015.0
2008-10-13 12:24:00,85.87,85.89,85.86,85.87,1279600015.0
2008-10-13 12:25:00,85.86,85.88,85.86,85.86,1279600015.0
2008-10-13 12:26:00,85.87,85.91,85.86,85.9,1279600015.0
2008-10-13 12:27:00,85.89,85.99,85.89,85.98,1279600015.0
2008-10-13 12:28:00,85.97,86.03,85.97,86.02,1279600015.0
2008-10-13 12:29:00,85.985,85.995,85.975,85.975,1279600015.0
2008-10-13 12:30:00,86.0,86.07,86.0,86.05,552800003.0
2008-10-13 12:31:00,86.06,86.11,86.05,86.05,552800003.0
2008-10-13 12:32:00,86.04,86.05,86.02,86.05,552800003.0
2008-10-13 12:33:00,86.04,86.04,85.97,85.97,552800003.0
2008-10-13 12:34:00,85.96,85.97,85.94,85.94,552800003.0
2008-10-13 12:35:00,85.95,85.95,85.92,85.93,552800003.0
2008-10-13 12:36:00,85.92,85.92,85.91,85.92,552800003.0
2008-10-13 12:37:00,85.93,86.0,85.92,86.0,552800003.0
2008-10-13 12:38:00,85.99,86.01,85.98,85.99,552800003.0
2008-10-13 12:39:00,86.0,86.0,85.98,85.98,552800003.0
2008-10-13 12:40:00,85.99,86.02,85.97,86.01,552800003.0
2008-10-13 12:41:00,86.02,86.06,86.01,86.05,552800003.0
2008-10-13 12:42:00,86.04,86.04,86.0,86.0,552800003.0
2008-10-13 12:43:00,86.01,86.02,86.0,86.02,552800003.0
2008-10-13 12:44:00,86.01,86.03,86.0,86.03,552800003.0
2008-10-13 12:45:00,86.02,86.03,86.01,86.02,552800003.0
2008-10-13 12:46:00,86.01,86.03,86.0,86.0,552800003.0
2008-10-13 12:47:00,86.01,86.02,85.97,85.99,552800003.0
2008-10-13 12:48:00,85.98,85.99,85.94,85.95,552800003.0
2008-10-13 12:49:00,85.94,85.95,85.93,85.94,552800003.0
2008-10-13 12:50:00,85.95,85.96,85.95,85.96,552800003.0
2008-10-13 12:51:00,85.95,85.95,85.9,85.9,552800003.0
2008-10-13 12:52:00,85.89,85.91,85.87,85.89,552800003.0
2008-10-13 12:53:00,85.9,85.9,85.86,85.9,552800003.0
2008-10-13 12:54:00,85.9,85.905,85.895,85.905,552800003.0
2008-10-13 12:55:00,85.91,85.92,85.87,85.9,1196499991.0
2008-10-13 12:56:00,85.91,85.96,85.91,85.95,1196499991.0
2008-10-13 12:57:00,85.96,85.98,85.95,85.97,1196499991.0
2008-10-13 12:58:00,85.96,85.99,85.94,85.95,1196499991.0
2008-10-13 12:59:00,85.97,86.01,85.94,86.0,1196499991.0
2008-10-13 13:00:00,86.01,86.03,85.95,86.03,1196499991.0
2008-10-13 13:01:00,86.02,86.06,86.02,86.06,1196499991.0
2008-10-13 13:02:00,86.05,86.05,85.94,85.94,1196499991.0
2008-10-13 13:03:00,85.93,85.96,85.92,85.95,1196499991.0
2008-10-13 13:04:00,85.94,86.03,85.94,86.0,1196499991.0
2008-10-13 13:05:00,85.99,86.0,85.96,85.98,1196499991.0
2008-10-13 13:06:00,85.99,86.02,85.94,86.02,1196499991.0
2008-10-13 13:07:00,86.0,86.06,85.99,86.04,1196499991.0
2008-10-13 13:08:00,86.07,86.09,86.05,86.05,1196499991.0
2008-10-13 13:09:00,86.04,86.04,86.03,86.03,1196499991.0
2008-10-13 13:10:00,86.01,86.04,86.01,86.02,1196499991.0
2008-10-13 13:11:00,86.01,86.02,85.99,86.01,1196499991.0
2008-10-13 13:12:00,86.0,86.0,85.95,85.95,1196499991.0
2008-10-13 13:13:00,85.96,85.97,85.93,85.94,1196499991.0
2008-10-13 13:14:00,85.93,85.94,85.92,85.92,1196499991.0
2008-10-13 13:15:00,85.91,85.91,85.82,85.83,1196499991.0
2008-10-13 13:16:00,85.82,85.85,85.78,85.78,1196499991.0
2008-10-13 13:17:00,85.79,85.8,85.69,85.76,1196499991.0
2008-10-13 13:18:00,85.75,85.77,85.71,85.75,1196499991.0
2008-10-13 13:19:00,85.76,85.79,85.75,85.78,1196499991.0
2008-10-13 13:20:00,85.79,85.96,85.79,85.83,1196499991.0
2008-10-13 13:21:00,85.84,85.84,85.77,85.83,1196499991.0
2008-10-13 13:22:00,85.82,85.835,85.82,85.825,1196499991.0
2008-10-13 13:23:00,85.85,85.86,85.83,85.86,1266400021.0
2008-10-13 13:24:00,85.835,85.84,85.815,85.82,1266400021.0
2008-10-13 13:25:00,85.82,85.83,85.8,85.81,1643999985.0
2008-10-13 13:26:00,85.8,85.82,85.8,85.81,1643999985.0
2008-10-13 13:27:00,85.82,85.83,85.81,85.81,1643999985.0
2008-10-13 13:28:00,85.82,85.82,85.8,85.81,1643999985.0
2008-10-13 13:29:00,85.82,85.84,85.81,85.84,1643999985.0
2008-10-13 13:30:00,85.85,85.88,85.84,85.88,1643999985.0
2008-10-13 13:31:00,85.87,85.89,85.86,85.88,1643999985.0
2008-10-13 13:32:00,85.89,85.93,85.88,85.92,1643999985.0
2008-10-13 13:33:00,85.91,85.94,85.9,85.94,1643999985.0
2008-10-13 13:34:00,85.95,85.96,85.92,85.95,1643999985.0
2008-10-13 13:35:00,85.96,85.96,85.95,85.95,1643999985.0
2008-10-13 13:36:00,85.96,85.96,85.94,85.95,1643999985.0
2008-10-13 13:37:00,85.96,85.96,85.95,85.95,1643999985.0
2008-10-13 13:38:00,85.97,85.97,85.95,85.96,1643999985.0
2008-10-13 13:39:00,85.95,86.01,85.95,86.01,1643999985.0
2008-10-13 13:40:00,86.0,86.06,85.97,86.06,1643999985.0
2008-10-13 13:41:00,86.07,86.08,86.05,86.06,1643999985.0
2008-10-13 13:42:00,86.08,86.08,86.075,86.08,1643999985.0
2008-10-13 13:43:00,86.06,86.06,86.03,86.03,1656000013.0
2008-10-13 13:44:00,86.04,86.05,86.01,86.03,1656000013.0
2008-10-13 13:45:00,86.04,86.06,86.02,86.06,1656000013.0
2008-10-13 13:46:00,86.08,86.1,86.07,86.09,1656000013.0
2008-10-13 13:47:00,86.1,86.14,86.1,86.12,1656000013.0
2008-10-13 13:48:00,86.13,86.16,86.06,86.07,1656000013.0
2008-10-13 13:49:00,86.06,86.06,85.95,85.97,1656000013.0
2008-10-13 13:50:00,85.98,86.04,85.98,86.01,1656000013.0
2008-10-13 13:51:00,86.0,86.03,85.99,86.02,1656000013.0
2008-10-13 13:52:00,86.03,86.11,86.02,86.11,1656000013.0
2008-10-13 13:53:00,86.12,86.12,86.05,86.05,1656000013.0
2008-10-13 13:54:00,86.04,86.07,86.01,86.02,1656000013.0
2008-10-13 13:55:00,86.01,86.02,85.98,86.02,1656000013.0
2008-10-13 13:56:00,86.04,86.06,86.02,86.03,1656000013.0
2008-10-13 13:57:00,86.04,86.04,86.0,86.02,1656000013.0
2008-10-13 13:58:00,86.01,86.05,85.99,86.05,1656000013.0
2008-10-13 13:59:00,86.06,86.08,86.0,86.02,1656000013.0
2008-10-13 14:00:00,86.01,86.06,86.0,86.06,1656000013.0
2008-10-13 14:01:00,86.05,86.05,86.02,86.02,1656000013.0
2008-10-13 14:02:00,86.01,86.04,85.99,85.99,1656000013.0
2008-10-13 14:03:00,85.98,86.01,85.97,85.99,1656000013.0
2008-10-13 14:04:00,85.98,86.0,85.96,85.99,1656000013.0
2008-10-13 14:05:00,85.98,85.98,85.92,85.92,1656000013.0
2008-10-13 14:06:00,85.91,85.95,85.88,85.89,1656000013.0
2008-10-13 14:07:00,85.9,85.9,85.73,85.76,1656000013.0
2008-10-13 14:08:00,85.75,85.85,85.75,85.81,1656000013.0
2008-10-13 14:09:00,85.82,85.86,85.81,85.83,1656000013.0
2008-10-13 14:10:00,85.84,85.86,85.83,85.86,1656000013.0
2008-10-13 14:11:00,85.87,85.87,85.83,85.84,1656000013.0
2008-10-13 14:12:00,85.85,85.88,85.83,85.83,1656000013.0
2008-10-13 14:13:00,85.84,85.86,85.81,85.85,1656000013.0
2008-10-13 14:14:00,85.86,85.89,85.85,85.88,1656000013.0
2008-10-13 14:15:00,85.89,85.91,85.86,85.87,1656000013.0
2008-10-13 14:16:00,85.88,85.93,85.86,85.9,1656000013.0
2008-10-13 14:17:00,85.91,85.91,85.88,85.9,1656000013.0
2008-10-13 14:18:00,85.91,85.92,85.9,85.92,1656000013.0
2008-10-13 14:19:00,85.93,85.95,85.92,85.94,1656000013.0
2008-10-13 14:20:00,85.95,86.02,85.95,86.0,1656000013.0
2008-10-13 14:21:00,86.01,86.03,86.01,86.01,1656000013.0
2008-10-13 14:22:00,86.02,86.03,86.0,86.0,1656000013.0
2008-10-13 14:23:00,86.01,86.01,85.91,85.94,1656000013.0
2008-10-13 14:24:00,85.93,86.0,85.91,86.0,1656000013.0
2008-10-13 14:25:00,86.01,86.02,86.0,86.0,1656000013.0
2008-10-13 14:26:00,86.01,86.01,85.97,85.98,1656000013.0
2008-10-13 14:27:00,85.99,86.02,85.93,85.93,1656000013.0
2008-10-13 14:28:00,85.94,86.03,85.94,86.03,1656000013.0
2008-10-13 14:29:00,86.02,86.03,86.02,86.02,1656000013.0
2008-10-13 14:30:00,86.03,86.03,86.0,86.02,1656000013.0
2008-10-13 14:31:00,86.03,86.03,85.96,86.0,1656000013.0
2008-10-13 14:32:00,86.01,86.06,86.0,86.03,1656000013.0
2008-10-13 14:33:00,86.02,86.06,86.01,86.06,1656000013.0
2008-10-13 14:34:00,86.07,86.07,86.03,86.03,1656000013.0
2008-10-13 14:35:00,86.04,86.05,86.03,86.03,1656000013.0
2008-10-13 14:36:00,86.04,86.14,86.03,86.13,1656000013.0
2008-10-13 14:37:00,86.12,86.14,86.1,86.14,1656000013.0
2008-10-13 14:38:00,86.15,86.3,86.15,86.27,1656000013.0
2008-10-13 14:39:00,86.26,86.27,86.25,86.27,1656000013.0
2008-10-13 14:40:00,86.28,86.28,86.25,86.26,1656000013.0
2008-10-13 14:41:00,86.25,86.26,86.24,86.24,1656000013.0
2008-10-13 14:42:00,86.22,86.25,86.2,86.2,1656000013.0
2008-10-13 14:43:00,86.21,86.53,86.21,86.51,1656000013.0
2008-10-13 14:44:00,86.52,86.62,86.5,86.53,1656000013.0
2008-10-13 14:45:00,86.54,86.61,86.53,86.55,1656000013.0
2008-10-13 14:46:00,86.54,86.55,86.43,86.46,1656000013.0
2008-10-13 14:47:00,86.47,86.49,86.45,86.49,1656000013.0
2008-10-13 14:48:00,86.48,86.48,86.42,86.47,1656000013.0
2008-10-13 14:49:00,86.48,86.48,86.44,86.45,1656000013.0
2008-10-13 14:50:00,86.46,86.47,86.45,86.46,1656000013.0
2008-10-13 14:51:00,86.47,86.5,86.45,86.48,1656000013.0
2008-10-13 14:52:00,86.49,86.49,86.45,86.45,1656000013.0
2008-10-13 14:53:00,86.44,86.44,86.33,86.33,1656000013.0
2008-10-13 14:54:00,86.34,86.38,86.33,86.36,1656000013.0
2008-10-13 14:55:00,86.35,86.35,86.28,86.33,1656000013.0
2008-10-13 14:56:00,86.32,86.33,86.26,86.28,1656000013.0
2008-10-13 14:57:00,86.29,86.31,86.27,86.3,1656000013.0
2008-10-13 14:58:00,86.31,86.37,86.3,86.36,1656000013.0
2008-10-13 14:59:00,86.37,86.54,86.36,86.5,1656000013.0
2008-10-13 15:00:00,86.51,86.53,86.5,86.52,1656000013.0
2008-10-13 15:01:00,86.51,86.52,86.48,86.49,1656000013.0
2008-10-13 15:02:00,86.5,86.53,86.49,86.53,1656000013.0
2008-10-13 15:03:00,86.52,86.53,86.49,86.52,1656000013.0
2008-10-13 15:04:00,86.51,86.6,86.51,86.59,1656000013.0
2008-10-13 15:05:00,86.58,86.62,86.58,86.6,1656000013.0
2008-10-13 15:06:00,86.59,86.6,86.53,86.53,1656000013.0
2008-10-13 15:07:00,86.54,86.56,86.54,86.56,1656000013.0
2008-10-13 15:08:00,86.57,86.6,86.56,86.59,1656000013.0
2008-10-13 15:09:00,86.58,86.63,86.55,86.58,1656000013.0
2008-10-13 15:10:00,86.57,86.59,86.53,86.54,1656000013.0
2008-10-13 15:11:00,86.53,86.58,86.51,86.56,1656000013.0
2008-10-13 15:12:00,86.55,86.58,86.5,86.54,1656000013.0
2008-10-13 15:13:00,86.56,86.57,86.52,86.53,1656000013.0
2008-10-13 15:14:00,86.52,86.53,86.46,86.52,1656000013.0
2008-10-13 15:15:00,86.53,86.56,86.5,86.56,1656000013.0
2008-10-13 15:16:00,86.57,86.61,86.56,86.58,1656000013.0
2008-10-13 15:17:00,86.57,86.59,86.48,86.51,1656000013.0
2008-10-13 15:18:00,86.5,86.53,86.5,86.51,1656000013.0
2008-10-13 15:19:00,86.52,86.54,86.49,86.51,1656000013.0
2008-10-13 15:20:00,86.52,86.53,86.49,86.5,1656000013.0
2008-10-13 15:21:00,86.49,86.5,86.45,86.46,1656000013.0
2008-10-13 15:22:00,86.45,86.5,86.45,86.45,1656000013.0
2008-10-13 15:23:00,86.46,86.46,86.43,86.43,1656000013.0
2008-10-13 15:24:00,86.44,86.6,86.44,86.56,1656000013.0
2008-10-13 15:25:00,86.57,86.58,86.53,86.55,1656000013.0
2008-10-13 15:26:00,86.54,86.55,86.52,86.53,1656000013.0
2008-10-13 15:27:00,86.54,86.61,86.54,86.57,1656000013.0
2008-10-13 15:28:00,86.56,86.56,86.48,86.49,1656000013.0
2008-10-13 15:29:00,86.48,86.48,86.44,86.45,1656000013.0
2008-10-13 15:30:00,86.44,86.5,86.44,86.49,1656000013.0
2008-10-13 15:31:00,86.5,86.56,86.5,86.55,1656000013.0
2008-10-13 15:32:00,86.54,86.54,86.5,86.53,1656000013.0
2008-10-13 15:33:00,86.54,86.54,86.44,86.45,1656000013.0
2008-10-13 15:34:00,86.44,86.44,86.32,86.37,1656000013.0
2008-10-13 15:35:00,86.38,86.41,86.34,86.4,1656000013.0
2008-10-13 15:36:00,86.41,86.43,86.35,86.35,1656000013.0
2008-10-13 15:37:00,86.36,86.37,86.29,86.3,1656000013.0
2008-10-13 15:38:00,86.29,86.33,86.29,86.32,1656000013.0
2008-10-13 15:39:00,86.31,86.39,86.31,86.39,1656000013.0
2008-10-13 15:40:00,86.38,86.47,86.36,86.44,1656000013.0
2008-10-13 15:41:00,86.43,86.46,86.41,86.42,1656000013.0
2008-10-13 15:42:00,86.43,86.44,86.38,86.38,1656000013.0
2008-10-13 15:43:00,86.37,86.41,86.33,86.4,1656000013.0
2008-10-13 15:44:00,86.39,86.39,86.28,86.35,1656000013.0
2008-10-13 15:45:00,86.33,86.42,86.32,86.41,1656000013.0
2008-10-13 15:46:00,86.42,86.45,86.38,86.38,1656000013.0
2008-10-13 15:47:00,86.37,86.45,86.37,86.44,1656000013.0
2008-10-13 15:48:00,86.43,86.43,86.38,86.38,1656000013.0
2008-10-13 15:49:00,86.37,86.38,86.3,86.34,1656000013.0
2008-10-13 15:50:00,86.33,86.36,86.33,86.35,1656000013.0
2008-10-13 15:51:00,86.36,86.38,86.24,86.24,1656000013.0
2008-10-13 15:52:00,86.23,86.28,86.22,86.26,1656000013.0
2008-10-13 15:53:00,86.25,86.25,86.19,86.24,1656000013.0
2008-10-13 15:54:00,86.25,86.26,86.22,86.22,1656000013.0
2008-10-13 15:55:00,86.21,86.23,86.21,86.23,1656000013.0
2008-10-13 15:56:00,86.24,86.27,86.22,86.24,1656000013.0
2008-10-13 15:57:00,86.25,86.31,86.22,86.25,1656000013.0
2008-10-13 15:58:00,86.24,86.27,86.2,86.27,1656000013.0
2008-10-13 15:59:00,86.28,86.28,86.25,86.28,1656000013.0
2008-10-13 16:00:00,86.29,86.34,86.28,86.33,1656000013.0
2008-10-13 16:01:00,86.34,86.38,86.31,86.38,1656000013.0
2008-10-13 16:02:00,86.39,86.5,86.36,86.44,1656000013.0
2008-10-13 16:03:00,86.43,86.45,86.39,86.41,1656000013.0
2008-10-13 16:04:00,86.42,86.5,86.41,86.44,1656000013.0
2008-10-13 16:05:00,86.43,86.5,86.4,86.47,1656000013.0
2008-10-13 16:06:00,86.45,86.49,86.43,86.43,1656000013.0
2008-10-13 16:07:00,86.42,86.44,86.39,86.41,1656000013.0
2008-10-13 16:08:00,86.4,86.4,86.33,86.36,1656000013.0
2008-10-13 16:09:00,86.37,86.39,86.36,86.39,1656000013.0
2008-10-13 16:10:00,86.38,86.42,86.38,86.39,1656000013.0
2008-10-13 16:11:00,86.38,86.41,86.38,86.41,1656000013.0
2008-10-13 16:12:00,86.42,86.52,86.42,86.51,1656000013.0
2008-10-13 16:13:00,86.52,86.53,86.5,86.53,1656000013.0
2008-10-13 16:14:00,86.54,86.55,86.52,86.55,1656000013.0
2008-10-13 16:15:00,86.56,86.6,86.56,86.57,1656000013.0
2008-10-13 16:16:00,86.56,86.58,86.56,86.58,1656000013.0
2008-10-13 16:17:00,86.59,86.59,86.54,86.56,1656000013.0
2008-10-13 16:18:00,86.57,86.7,86.56,86.67,1656000013.0
2008-10-13 16:19:00,86.68,86.74,86.66,86.74,1656000013.0
2008-10-13 16:20:00,86.73,86.74,86.7,86.72,1656000013.0
2008-10-13 16:21:00,86.73,86.76,86.72,86.76,1656000013.0
2008-10-13 16:22:00,86.77,86.79,86.76,86.77,1656000013.0
2008-10-13 16:23:00,86.78,86.78,86.75,86.78,1656000013.0
2008-10-13 16:24:00,86.77,86.77,86.73,86.74,1656000013.0
2008-10-13 16:25:00,86.73,86.75,86.73,86.74,1656000013.0
2008-10-13 16:26:00,86.75,86.8,86.75,86.76,1656000013.0
2008-10-13 16:27:00,86.77,86.83,86.76,86.83,1656000013.0
2008-10-13 16:28:00,86.82,86.88,86.81,86.87,1656000013.0
2008-10-13 16:29:00,86.86,86.98,86.85,86.97,1656000013.0
2008-10-13 16:30:00,86.96,87.02,86.96,87.0,1656000013.0
2008-10-13 16:31:00,87.01,87.08,87.0,87.06,1656000013.0
2008-10-13 16:32:00,87.05,87.06,86.97,87.0,1656000013.0
2008-10-13 16:33:00,86.99,86.99,86.94,86.94,1656000013.0
2008-10-13 16:34:00,86.93,86.93,86.82,86.82,1656000013.0
2008-10-13 16:35:00,86.83,86.86,86.83,86.86,1656000013.0
2008-10-13 16:36:00,86.87,86.87,86.83,86.84,1656000013.0
2008-10-13 16:37:00,86.85,86.87,86.81,86.86,1656000013.0
2008-10-13 16:38:00,86.87,86.88,86.86,86.88,1656000013.0
2008-10-13 16:39:00,86.89,86.94,86.89,86.92,1656000013.0
2008-10-13 16:40:00,86.91,86.97,86.9,86.96,1656000013.0
2008-10-13 16:41:00,86.97,86.98,86.94,86.97,1656000013.0
2008-10-13 16:42:00,86.96,86.97,86.92,86.95,1656000013.0
2008-10-13 16:43:00,86.94,87.02,86.94,87.02,1656000013.0
2008-10-13 16:44:00,87.05,87.17,87.04,87.14,1656000013.0
2008-10-13 16:45:00,87.15,87.21,87.14,87.19,1656000013.0
2008-10-13 16:46:00,87.2,87.22,87.1,87.11,1656000013.0
2008-10-13 16:47:00,87.1,87.1,87.02,87.02,1656000013.0
2008-10-13 16:48:00,87.01,87.04,86.97,87.0,1656000013.0
2008-10-13 16:49:00,87.01,87.07,86.99,87.0,1656000013.0
2008-10-13 16:50:00,86.99,87.02,86.97,87.01,1656000013.0
2008-10-13 16:51:00,87.02,87.05,87.01,87.04,1656000013.0
2008-10-13 16:52:00,87.03,87.05,87.02,87.03,1656000013.0
2008-10-13 16:53:00,87.04,87.08,87.03,87.05,1656000013.0
2008-10-13 16:54:00,87.06,87.11,87.05,87.08,1656000013.0
2008-10-13 16:55:00,87.07,87.09,87.03,87.03,1656000013.0
2008-10-13 16:56:00,87.02,87.03,86.93,86.93,1656000013.0
2008-10-13 16:57:00,86.94,87.12,86.93,87.12,1656000013.0
2008-10-13 16:58:00,87.13,87.32,87.13,87.29,1656000013.0
2008-10-13 16:59:00,87.3,87.33,87.27,87.32,1656000013.0
2008-10-13 17:00:00,87.33,87.37,87.25,87.26,1656000013.0
2008-10-13 17:01:00,87.27,87.35,87.26,87.33,1656000013.0
2008-10-13 17:02:00,87.34,87.39,87.33,87.38,1656000013.0
2008-10-13 17:03:00,87.36,87.36,87.31,87.33,1656000013.0
2008-10-13 17:04:00,87.32,87.33,87.31,87.33,1656000013.0
2008-10-13 17:05:00,87.32,87.32,87.3,87.3,1656000013.0
2008-10-13 17:06:00,87.29,87.35,87.29,87.34,1656000013.0
2008-10-13 17:07:00,87.33,87.33,87.29,87.3,1656000013.0
2008-10-13 17:08:00,87.29,87.31,87.27,87.29,1656000013.0
2008-10-13 17:09:00,87.28,87.3,87.28,87.3,1656000013.0
2008-10-13 17:10:00,87.29,87.38,87.29,87.36,1656000013.0
2008-10-13 17:11:00,87.35,87.36,87.28,87.28,1656000013.0
2008-10-13 17:12:00,87.29,87.33,87.28,87.29,1656000013.0
2008-10-13 17:13:00,87.3,87.31,87.27,87.31,1656000013.0
2008-10-13 17:14:00,87.32,87.41,87.31,87.41,1656000013.0
2008-10-13 17:15:00,87.42,87.49,87.42,87.44,1656000013.0
2008-10-13 17:16:00,87.43,87.45,87.41,87.44,1656000013.0
2008-10-13 17:17:00,87.43,87.47,87.41,87.47,1656000013.0
2008-10-13 17:18:00,87.46,87.49,87.37,87.39,1656000013.0
2008-10-13 17:19:00,87.4,87.42,87.4,87.4,1656000013.0
2008-10-13 17:20:00,87.41,87.42,87.35,87.37,1656000013.0
2008-10-13 17:21:00,87.38,87.39,87.36,87.38,1656000013.0
2008-10-13 17:22:00,87.34,87.34,87.17,87.27,1656000013.0
2008-10-13 17:23:00,87.26,87.28,87.23,87.24,1656000013.0
2008-10-13 17:24:00,87.25,87.27,87.23,87.26,1656000013.0
2008-10-13 17:25:00,87.27,87.33,87.25,87.3,1656000013.0
2008-10-13 17:26:00,87.31,87.35,87.29,87.35,1656000013.0
2008-10-13 17:27:00,87.36,87.37,87.36,87.37,1656000013.0
2008-10-13 17:28:00,87.36,87.44,87.36,87.44,1656000013.0
2008-10-13 17:29:00,87.45,87.45,87.42,87.45,1656000013.0
2008-10-13 17:30:00,87.46,87.48,87.43,87.47,1656000013.0
2008-10-13 17:31:00,87.48,87.5,87.48,87.49,1656000013.0
2008-10-13 17:32:00,87.5,87.51,87.49,87.5,1656000013.0
2008-10-13 17:33:00,87.51,87.53,87.5,87.51,1656000013.0
2008-10-13 17:34:00,87.5,87.5,87.45,87.46,1656000013.0
2008-10-13 17:35:00,87.45,87.46,87.36,87.39,1656000013.0
2008-10-13 17:36:00,87.38,87.42,87.35,87.36,1656000013.0
2008-10-13 17:37:00,87.37,87.38,87.35,87.38,1656000013.0
2008-10-13 17:38:00,87.37,87.41,87.37,87.39,1656000013.0
2008-10-13 17:39:00,87.38,87.4,87.33,87.38,1656000013.0
2008-10-13 17:40:00,87.37,87.38,87.31,87.31,1656000013.0
2008-10-13 17:41:00,87.32,87.35,87.24,87.24,1656000013.0
2008-10-13 17:42:00,87.23,87.24,87.16,87.2,1656000013.0
2008-10-13 17:43:00,87.21,87.25,87.19,87.25,1656000013.0
2008-10-13 17:44:00,87.26,87.26,87.23,87.25,1656000013.0
2008-10-13 17:45:00,87.26,87.27,87.22,87.25,1656000013.0
2008-10-13 17:46:00,87.24,87.24,87.2,87.2,1656000013.0
2008-10-13 17:47:00,87.19,87.22,87.07,87.07,1656000013.0
2008-10-13 17:48:00,87.08,87.11,87.06,87.06,1656000013.0
2008-10-13 17:49:00,87.05,87.06,86.96,86.98,1656000013.0
2008-10-13 17:50:00,86.97,86.99,86.9,86.94,1656000013.0
2008-10-13 17:51:00,86.93,86.99,86.93,86.99,1656000013.0
2008-10-13 17:52:00,86.98,87.01,86.97,87.01,1656000013.0
2008-10-13 17:53:00,87.0,87.0,86.91,86.91,1656000013.0
2008-10-13 17:54:00,86.9,86.91,86.89,86.89,1656000013.0
2008-10-13 17:55:00,86.9,86.9,86.86,86.87,1656000013.0
2008-10-13 17:56:00,86.89,86.89,86.84,86.87,1656000013.0
2008-10-13 17:57:00,86.86,86.88,86.84,86.86,1656000013.0
2008-10-13 17:58:00,86.87,86.88,86.86,86.86,1656000013.0
2008-10-13 17:59:00,86.85,86.86,86.83,86.84,1656000013.0
2008-10-13 18:00:00,86.85,86.91,86.85,86.89,1656000013.0
2008-10-13 18:01:00,86.9,86.9,86.88,86.88,1656000013.0
2008-10-13 18:02:00,86.86,86.88,86.78,86.79,1656000013.0
2008-10-13 18:03:00,86.78,86.79,86.7,86.7,1656000013.0
2008-10-13 18:04:00,86.69,86.78,86.68,86.78,1656000013.0
2008-10-13 18:05:00,86.77,86.78,86.69,86.74,1656000013.0
2008-10-13 18:06:00,86.75,86.78,86.7,86.72,1656000013.0
2008-10-13 18:07:00,86.73,86.74,86.61,86.62,1656000013.0
2008-10-13 18:08:00,86.63,86.63,86.55,86.56,1656000013.0
2008-10-13 18:09:00,86.57,86.69,86.57,86.69,1656000013.0
2008-10-13 18:10:00,86.67,86.72,86.66,86.7,1656000013.0
2008-10-13 18:11:00,86.71,86.73,86.7,86.72,1656000013.0
2008-10-13 18:12:00,86.71,86.73,86.71,86.72,1656000013.0
2008-10-13 18:13:00,86.71,86.71,86.69,86.69,1656000013.0
2008-10-13 18:14:00,86.68,86.7,86.68,86.69,1656000013.0
2008-10-13 18:15:00,86.7,86.71,86.67,86.7,1656000013.0
2008-10-13 18:16:00,86.71,86.71,86.7,86.7,1656000013.0
2008-10-13 18:17:00,86.72,86.72,86.7,86.71,1656000013.0
2008-10-13 18:18:00,86.7,86.73,86.69,86.73,1656000013.0
2008-10-13 18:19:00,86.72,86.76,86.72,86.75,1656000013.0
2008-10-13 18:20:00,86.76,86.81,86.76,86.8,1656000013.0
2008-10-13 18:21:00,86.79,86.87,86.79,86.87,1656000013.0
2008-10-13 18:22:00,86.855,86.88,86.85,86.88,1656000013.0
2008-10-13 18:23:00,86.88,86.94,86.87,86.94,1723900001.0
2008-10-13 18:24:00,86.95,87.02,86.92,87.01,1723900001.0
2008-10-13 18:25:00,87.02,87.06,87.02,87.05,1723900001.0
2008-10-13 18:26:00,87.04,87.05,87.01,87.05,1723900001.0
2008-10-13 18:27:00,87.04,87.08,87.03,87.08,1723900001.0
2008-10-13 18:28:00,87.09,87.17,87.09,87.16,1723900001.0
2008-10-13 18:29:00,87.17,87.2,87.16,87.17,1723900001.0
2008-10-13 18:30:00,87.16,87.18,87.15,87.17,1723900001.0
2008-10-13 18:31:00,87.16,87.19,87.15,87.16,1723900001.0
2008-10-13 18:32:00,87.15,87.16,87.03,87.03,1723900001.0
2008-10-13 18:33:00,87.04,87.1,87.04,87.09,1723900001.0
2008-10-13 18:34:00,87.08,87.11,87.07,87.09,1723900001.0
2008-10-13 18:35:00,87.1,87.11,87.09,87.1,1723900001.0
2008-10-13 18:36:00,87.11,87.11,87.09,87.09,1723900001.0
2008-10-13 18:37:00,87.1,87.18,87.1,87.18,1723900001.0
2008-10-13 18:38:00,87.17,87.17,87.14,87.14,1723900001.0
2008-10-13 18:39:00,87.13,87.19,87.13,87.19,1723900001.0
2008-10-13 18:40:00,87.17,87.19,87.17,87.18,1723900001.0
2008-10-13 18:41:00,87.175,87.18,87.17,87.175,991600020.0
2008-10-13 18:42:00,87.18,87.18,87.18,87.18,361900009.0
2008-10-13 18:43:00,87.18,87.185,87.175,87.175,1496199996.0
2008-10-13 18:44:00,87.185,87.19,87.175,87.19,788100005.0
2008-10-13 18:45:00,87.2,87.25,87.2,87.24,900399994.0
2008-10-13 18:46:00,87.23,87.24,87.23,87.23,900399994.0
2008-10-13 18:47:00,87.22,87.24,87.22,87.23,900399994.0
2008-10-13 18:48:00,87.24,87.24,87.19,87.19,900399994.0
2008-10-13 18:49:00,87.18,87.19,87.17,87.18,900399994.0
2008-10-13 18:50:00,87.19,87.2,87.17,87.19,900399994.0
2008-10-13 18:51:00,87.2,87.23,87.18,87.22,900399994.0
2008-10-13 18:52:00,87.21,87.24,87.19,87.2,900399994.0
2008-10-13 18:53:00,87.19,87.22,87.19,87.21,900399994.0
2008-10-13 18:54:00,87.22,87.22,87.17,87.19,900399994.0
2008-10-13 18:55:00,87.2,87.2,87.12,87.13,900399994.0
2008-10-13 18:56:00,87.12,87.2,87.12,87.14,900399994.0
2008-10-13 18:57:00,87.13,87.19,87.11,87.18,900399994.0
2008-10-13 18:58:00,87.19,87.2,87.15,87.16,900399994.0
2008-10-13 18:59:00,87.18,87.19,87.07,87.07,900399994.0
2008-10-13 19:00:00,87.08,87.12,87.06,87.1,900399994.0
2008-10-13 19:01:00,87.08,87.13,87.08,87.11,900399994.0
2008-10-13 19:02:00,87.12,87.14,87.12,87.14,900399994.0
2008-10-13 19:03:00,87.115,87.12,87.11,87.115,900399994.0
2008-10-13 19:04:00,87.12,87.14,87.08,87.08,903600007.0
2008-10-13 19:05:00,87.09,87.09,87.03,87.05,903600007.0
2008-10-13 19:06:00,87.04,87.19,87.03,87.19,903600007.0
2008-10-13 19:07:00,87.2,87.29,87.19,87.21,903600007.0
2008-10-13 19:08:00,87.22,87.25,87.21,87.25,903600007.0
2008-10-13 19:09:00,87.23,87.33,87.23,87.32,903600007.0
2008-10-13 19:10:00,87.31,87.36,87.28,87.32,903600007.0
2008-10-13 19:11:00,87.31,87.31,87.21,87.22,903600007.0
2008-10-13 19:12:00,87.23,87.38,87.22,87.34,903600007.0
2008-10-13 19:13:00,87.35,87.36,87.31,87.31,903600007.0
2008-10-13 19:14:00,87.32,87.35,87.24,87.3,903600007.0
2008-10-13 19:15:00,87.29,87.29,87.19,87.2,903600007.0
2008-10-13 19:16:00,87.21,87.22,87.2,87.21,903600007.0
2008-10-13 19:17:00,87.22,87.25,87.21,87.23,903600007.0
2008-10-13 19:18:00,87.24,87.28,87.23,87.28,903600007.0
2008-10-13 19:19:00,87.27,87.27,87.24,87.27,903600007.0
2008-10-13 19:20:00,87.26,87.32,87.26,87.32,903600007.0
2008-10-13 19:21:00,87.31,87.32,87.3,87.3,903600007.0
2008-10-13 19:22:00,87.31,87.31,87.3,87.3,903600007.0
2008-10-13 19:23:00,87.31,87.33,87.3,87.33,903600007.0
2008-10-13 19:24:00,87.34,87.35,87.31,87.33,903600007.0
2008-10-13 19:25:00,87.34,87.35,87.3,87.34,903600007.0
2008-10-13 19:26:00,87.35,87.35,87.27,87.27,903600007.0
2008-10-13 19:27:00,87.28,87.36,87.28,87.33,903600007.0
2008-10-13 19:28:00,87.34,87.36,87.33,87.36,903600007.0
2008-10-13 19:29:00,87.35,87.37,87.31,87.35,903600007.0
2008-10-13 19:30:00,87.34,87.35,87.31,87.33,903600007.0
2008-10-13 19:31:00,87.34,87.42,87.34,87.41,903600007.0
2008-10-13 19:32:00,87.42,87.56,87.42,87.55,903600007.0
2008-10-13 19:33:00,87.56,87.57,87.55,87.57,903600007.0
2008-10-13 19:34:00,87.56,87.6,87.56,87.59,903600007.0
2008-10-13 19:35:00,87.58,87.58,87.51,87.53,903600007.0
2008-10-13 19:36:00,87.52,87.57,87.52,87.56,903600007.0
2008-10-13 19:37:00,87.55,87.56,87.52,87.53,903600007.0
2008-10-13 19:38:00,87.52,87.52,87.49,87.5,903600007.0
2008-10-13 19:39:00,87.49,87.5,87.47,87.48,903600007.0
2008-10-13 19:40:00,87.47,87.48,87.45,87.46,903600007.0
2008-10-13 19:41:00,87.45,87.45,87.43,87.44,903600007.0
2008-10-13 19:42:00,87.45,87.45,87.44,87.44,903600007.0
2008-10-13 19:43:00,87.43,87.43,87.28,87.28,903600007.0
2008-10-13 19:44:00,87.27,87.27,87.11,87.2,903600007.0
2008-10-13 19:45:00,87.21,87.21,87.16,87.19,903600007.0
2008-10-13 19:46:00,87.2,87.21,87.15,87.17,903600007.0
2008-10-13 19:47:00,87.18,87.18,87.18,87.18,903600007.0
2008-10-13 19:48:00,87.18,87.18,87.18,87.18,2086200020.0
2008-10-13 19:49:00,87.17,87.18,87.16,87.17,844799997.0
2008-10-13 19:50:00,87.16,87.16,87.13,87.16,844799997.0
2008-10-13 19:51:00,87.17,87.18,87.16,87.16,844799997.0
2008-10-13 19:52:00,87.135,87.15,87.12,87.15,844799997.0
2008-10-13 19:53:00,87.17,87.24,87.17,87.21,882000009.0
2008-10-13 19:54:00,87.22,87.22,87.17,87.19,882000009.0
2008-10-13 19:55:00,87.2,87.26,87.17,87.25,882000009.0
2008-10-13 19:56:00,87.26,87.31,87.22,87.29,882000009.0
2008-10-13 19:57:00,87.3,87.36,87.29,87.36,882000009.0
2008-10-13 19:58:00,87.35,87.39,87.35,87.38,882000009.0
2008-10-13 19:59:00,87.37,87.38,87.34,87.38,882000009.0
2008-10-13 20:00:00,87.37,87.38,87.35,87.36,882000009.0
2008-10-13 20:01:00,87.38,87.43,87.37,87.43,882000009.0
2008-10-13 20:02:00,87.44,87.44,87.37,87.39,882000009.0
2008-10-13 20:03:00,87.41,87.41,87.37,87.39,882000009.0
2008-10-13 20:04:00,87.38,87.38,87.38,87.38,882000009.0
2008-10-13 20:05:00,87.38,87.38,87.335,87.335,1504799960.0
2008-10-13 20:06:00,87.34,87.4,87.3,87.33,731800003.0
2008-10-13 20:07:00,87.34,87.35,87.28,87.33,731800003.0
2008-10-13 20:08:00,87.34,87.36,87.32,87.33,731800003.0
2008-10-13 20:09:00,87.32,87.32,87.3,87.3,731800003.0
2008-10-13 20:10:00,87.29,87.33,87.29,87.33,731800003.0
2008-10-13 20:11:00,87.34,87.39,87.33,87.33,731800003.0
2008-10-13 20:12:00,87.32,87.33,87.27,87.32,731800003.0
2008-10-13 20:13:00,87.31,87.34,87.3,87.3,731800003.0
2008-10-13 20:14:00,87.29,87.31,87.29,87.3,731800003.0
2008-10-13 20:15:00,87.275,87.28,87.275,87.28,731800003.0
2008-10-13 20:16:00,87.3,87.31,87.28,87.28,2027400014.0
2008-10-13 20:17:00,87.29,87.29,87.28,87.29,2027400014.0
2008-10-13 20:18:00,87.3,87.31,87.28,87.29,2027400014.0
2008-10-13 20:19:00,87.285,87.335,87.285,87.325,2027400014.0
2008-10-13 20:20:00,87.33,87.33,87.325,87.33,632500007.0
2008-10-13 20:21:00,87.35,87.36,87.33,87.34,489000007.0
2008-10-13 20:22:00,87.325,87.33,87.325,87.325,489000007.0
2008-10-13 20:23:00,87.35,87.35,87.27,87.31,920499985.0
2008-10-13 20:24:00,87.3,87.32,87.3,87.32,920499985.0
2008-10-13 20:25:00,87.31,87.315,87.305,87.315,920499985.0
2008-10-13 20:26:00,87.33,87.33,87.31,87.33,1840500014.0
2008-10-13 20:27:00,87.34,87.35,87.3,87.3,1840500014.0
2008-10-13 20:28:00,87.29,87.3,87.28,87.28,1840500014.0
2008-10-13 20:29:00,87.29,87.29,87.26,87.27,1840500014.0
2008-10-13 20:30:00,87.27,87.27,87.26,87.26,1840500014.0
2008-10-13 20:31:00,87.28,87.28,87.25,87.26,1014100013.0
2008-10-13 20:32:00,87.25,87.29,87.25,87.28,1014100013.0
2008-10-13 20:33:00,87.26,87.27,87.25,87.27,1014100013.0
2008-10-13 20:34:00,87.255,87.26,87.25,87.25,1014100013.0
2008-10-13 20:35:00,87.25,87.255,87.25,87.255,1507800018.0
2008-10-13 20:36:00,87.27,87.28,87.26,87.27,1305299988.0
2008-10-13 20:37:00,87.26,87.26,87.255,87.255,1305299988.0
2008-10-13 20:38:00,87.26,87.26,87.255,87.255,1710699967.0
2008-10-13 20:39:00,87.26,87.3,87.26,87.3,1576600022.0
2008-10-13 20:40:00,87.31,87.31,87.28,87.28,1576600022.0
2008-10-13 20:41:00,87.3,87.31,87.29,87.3,1576600022.0
2008-10-13 20:42:00,87.29,87.3,87.285,87.3,1576600022.0
2008-10-13 20:43:00,87.33,87.34,87.31,87.33,1308499999.0
2008-10-13 20:44:00,87.34,87.39,87.33,87.36,1308499999.0
2008-10-13 20:45:00,87.37,87.39,87.33,87.33,1308499999.0
2008-10-13 20:46:00,87.32,87.33,87.3,87.33,1308499999.0
2008-10-13 20:47:00,87.34,87.34,87.25,87.26,1308499999.0
2008-10-13 20:48:00,87.25,87.26,87.17,87.18,1308499999.0
2008-10-13 20:49:00,87.19,87.22,87.19,87.2,1308499999.0
2008-10-13 20:50:00,87.21,87.24,87.2,87.24,1308499999.0
2008-10-13 20:51:00,87.25,87.26,87.22,87.24,1308499999.0
2008-10-13 20:52:00,87.25,87.27,87.23,87.25,1308499999.0
2008-10-13 20:53:00,87.26,87.28,87.24,87.28,1308499999.0
2008-10-13 20:54:00,87.27,87.27,87.245,87.25,1308499999.0
2008-10-13 20:55:00,87.28,87.28,87.22,87.24,1854800018.0
2008-10-13 20:56:00,87.25,87.26,87.24,87.26,1854800018.0
2008-10-13 20:57:00,87.25,87.28,87.25,87.28,1854800018.0
2008-10-13 20:58:00,87.29,87.36,87.27,87.36,1854800018.0
2008-10-13 20:59:00,87.35,87.46,87.33,87.35,1854800018.0
2008-10-13 21:00:00,87.37,87.37,87.37,87.37,1854800018.0
2008-10-13 21:01:00,87.37,87.38,87.3,87.37,623999984.0
2008-10-13 21:02:00,87.38,87.42,87.36,87.41,623999984.0
2008-10-13 21:03:00,87.38,87.385,87.375,87.375,623999984.0
2008-10-13 21:04:00,87.37,87.395,87.37,87.385,1465899995.0
2008-10-13 21:05:00,87.43,87.47,87.42,87.45,1362199982.0
2008-10-13 21:06:00,87.44,87.46,87.44,87.45,1362199982.0
2008-10-13 21:07:00,87.46,87.47,87.46,87.46,1362199982.0
2008-10-13 21:08:00,87.42,87.44,87.42,87.43,1362199982.0
2008-10-13 21:09:00,87.435,87.435,87.43,87.43,1416999985.0
2008-10-13 21:10:00,87.46,87.52,87.46,87.5,1187500017.0
2008-10-13 21:11:00,87.495,87.495,87.485,87.485,1187500017.0
2008-10-13 21:12:00,87.49,87.49,87.48,87.48,749400009.0
2008-10-13 21:13:00,87.475,87.485,87.475,87.485,1520500000.0
2008-10-13 21:14:00,87.51,87.55,87.51,87.55,1866999970.0
2008-10-13 21:15:00,87.54,87.56,87.53,87.55,1866999970.0
2008-10-13 21:16:00,87.54,87.59,87.53,87.59,1866999970.0
2008-10-13 21:17:00,87.6,87.6,87.54,87.55,1866999970.0
2008-10-13 21:18:00,87.54,87.55,87.54,87.55,1866999970.0
2008-10-13 21:19:00,87.54,87.56,87.52,87.55,1866999970.0
2008-10-13 21:20:00,87.56,87.57,87.54,87.55,1866999970.0
2008-10-13 21:21:00,87.54,87.56,87.5,87.55,1866999970.0
2008-10-13 21:22:00,87.56,87.61,87.55,87.61,1866999970.0
2008-10-13 21:23:00,87.6,87.61,87.6,87.6,1866999970.0
2008-10-13 21:24:00,87.61,87.61,87.55,87.58,1866999970.0
2008-10-13 21:25:00,87.59,87.65,87.58,87.64,1866999970.0
2008-10-13 21:26:00,87.63,87.64,87.62,87.63,1866999970.0
2008-10-13 21:27:00,87.65,87.66,87.63,87.66,1866999970.0
2008-10-13 21:28:00,87.65,87.79,87.64,87.79,1866999970.0
2008-10-13 21:29:00,87.78,87.8,87.73,87.8,1866999970.0
2008-10-13 21:30:00,87.81,87.81,87.79,87.81,1866999970.0
2008-10-13 21:31:00,87.8,87.9,87.8,87.89,1866999970.0
2008-10-13 21:32:00,87.9,87.93,87.9,87.93,1866999970.0
2008-10-13 21:33:00,87.94,87.95,87.89,87.92,1866999970.0
2008-10-13 21:34:00,87.93,87.94,87.89,87.92,1866999970.0
2008-10-13 21:35:00,87.93,87.97,87.9,87.97,1866999970.0
2008-10-13 21:36:00,87.96,88.0,87.94,88.0,1866999970.0
2008-10-13 21:37:00,88.01,88.03,87.99,88.03,1866999970.0
2008-10-13 21:38:00,88.02,88.07,88.02,88.07,1866999970.0
2008-10-13 21:39:00,88.06,88.11,88.03,88.11,1866999970.0
2008-10-13 21:40:00,88.12,88.22,88.1,88.16,1866999970.0
2008-10-13 21:41:00,88.17,88.19,88.07,88.11,1866999970.0
2008-10-13 21:42:00,88.12,88.13,88.04,88.08,1866999970.0
2008-10-13 21:43:00,88.09,88.11,88.04,88.1,1866999970.0
2008-10-13 21:44:00,88.09,88.09,88.03,88.05,1866999970.0
2008-10-13 21:45:00,88.06,88.06,88.03,88.04,1866999970.0
2008-10-13 21:46:00,88.03,88.03,88.03,88.03,1866999970.0
2008-10-13 21:47:00,88.03,88.09,88.01,88.09,799499985.0
2008-10-13 21:48:00,88.08,88.1,88.06,88.09,799499985.0
2008-10-13 21:49:00,88.1,88.19,88.05,88.19,799499985.0
2008-10-13 21:50:00,88.2,88.31,88.17,88.31,799499985.0
2008-10-13 21:51:00,88.32,88.36,88.32,88.33,799499985.0
2008-10-13 21:52:00,88.34,88.35,88.3,88.31,799499985.0
2008-10-13 21:53:00,88.3,88.38,88.3,88.38,799499985.0
2008-10-13 21:54:00,88.4,88.41,88.37,88.37,799499985.0
2008-10-13 21:55:00,88.36,88.41,88.36,88.41,799499985.0
2008-10-13 21:56:00,88.42,88.48,88.42,88.48,799499985.0
2008-10-13 21:57:00,88.49,88.52,88.47,88.52,799499985.0
2008-10-13 21:58:00,88.53,88.61,88.53,88.58,799499985.0
2008-10-13 21:59:00,88.59,88.66,88.59,88.66,799499985.0
2008-10-13 22:00:00,88.65,88.67,88.51,88.55,799499985.0
2008-10-13 22:01:00,88.56,88.56,88.46,88.46,799499985.0
2008-10-13 22:02:00,88.45,88.58,88.45,88.58,799499985.0
2008-10-13 22:03:00,88.59,88.62,88.57,88.6,799499985.0
2008-10-13 22:04:00,88.61,88.64,88.59,88.59,799499985.0
2008-10-13 22:05:00,88.6,88.6,88.58,88.58,799499985.0
2008-10-13 22:06:00,88.59,88.61,88.59,88.61,799499985.0
2008-10-13 22:07:00,88.6,88.61,88.58,88.58,799499985.0
2008-10-13 22:08:00,88.59,88.62,88.58,88.6,799499985.0
2008-10-13 22:09:00,88.61,88.67,88.61,88.66,799499985.0
2008-10-13 22:10:00,88.67,88.68,88.66,88.67,799499985.0
2008-10-13 22:11:00,88.68,88.71,88.67,88.71,799499985.0
2008-10-13 22:12:00,88.7,88.8,88.7,88.8,799499985.0
2008-10-13 22:13:00,88.79,88.85,88.79,88.81,799499985.0
2008-10-13 22:14:00,88.82,88.87,88.81,88.86,799499985.0
2008-10-13 22:15:00,88.85,88.86,88.81,88.84,799499985.0
2008-10-13 22:16:00,88.83,88.9,88.83,88.86,799499985.0
2008-10-13 22:17:00,88.85,88.88,88.79,88.83,799499985.0
2008-10-13 22:18:00,88.84,88.87,88.81,88.84,799499985.0
2008-10-13 22:19:00,88.86,88.87,88.82,88.85,799499985.0
2008-10-13 22:20:00,88.84,88.84,88.8,88.82,799499985.0
2008-10-13 22:21:00,88.81,88.85,88.81,88.85,799499985.0
2008-10-13 22:22:00,88.84,88.92,88.8,88.91,799499985.0
2008-10-13 22:23:00,88.92,88.95,88.88,88.92,799499985.0
2008-10-13 22:24:00,88.91,88.91,88.85,88.87,799499985.0
2008-10-13 22:25:00,88.86,88.88,88.84,88.86,799499985.0
2008-10-13 22:26:00,88.88,88.88,88.88,88.88,799499985.0
2008-10-13 22:27:00,88.88,88.88,88.88,88.88,1756400009.0
2008-10-13 22:28:00,88.88,88.88,88.88,88.88,1256799988.0
2008-10-13 22:29:00,88.86,88.91,88.85,88.9,1545299981.0
2008-10-13 22:30:00,88.89,88.89,88.78,88.88,1545299981.0
2008-10-13 22:31:00,88.89,88.94,88.84,88.9,1545299981.0
2008-10-13 22:32:00,88.91,88.91,88.81,88.87,1545299981.0
2008-10-13 22:33:00,88.86,88.88,88.82,88.84,1545299981.0
2008-10-13 22:34:00,88.8,88.81,88.785,88.785,1545299981.0
2008-10-13 22:35:00,88.81,88.91,88.81,88.91,407400001.0
2008-10-13 22:36:00,88.9,88.91,88.84,88.87,407400001.0
2008-10-13 22:37:00,88.86,88.86,88.75,88.79,407400001.0
2008-10-13 22:38:00,88.8,88.83,88.79,88.81,407400001.0
2008-10-13 22:39:00,88.8,88.8,88.78,88.78,407400001.0
2008-10-13 22:40:00,88.77,88.78,88.73,88.77,407400001.0
2008-10-13 22:41:00,88.78,88.8,88.76,88.78,407400001.0
2008-10-13 22:42:00,88.77,88.77,88.77,88.77,407400001.0
2008-10-13 22:43:00,88.79,88.81,88.78,88.78,407400001.0
2008-10-13 22:44:00,88.77,88.79,88.75,88.78,407400001.0
2008-10-13 22:45:00,88.74,88.74,88.735,88.735,407400001.0
2008-10-13 22:46:00,88.78,88.82,88.76,88.8,1216500007.0
2008-10-13 22:47:00,88.79,88.79,88.77,88.78,1216500007.0
2008-10-13 22:48:00,88.75,88.76,88.75,88.75,1216500007.0
2008-10-13 22:49:00,88.75,88.75,88.75,88.75,372699996.0
2008-10-13 22:50:00,88.75,88.82,88.75,88.8,721100009.0
2008-10-13 22:51:00,88.76,88.795,88.76,88.775,721100009.0
2008-10-13 22:52:00,88.83,88.83,88.81,88.83,1111399999.0
2008-10-13 22:53:00,88.82,88.84,88.81,88.83,1111399999.0
2008-10-13 22:54:00,88.82,88.82,88.8,88.8,1111399999.0
2008-10-13 22:55:00,88.785,88.84,88.77,88.835,1111399999.0
2008-10-13 22:56:00,88.85,88.91,88.83,88.84,1339900021.0
2008-10-13 22:57:00,88.85,88.87,88.83,88.85,1339900021.0
2008-10-13 22:58:00,88.82,88.86,88.82,88.855,1339900021.0
2008-10-13 22:59:00,88.89,88.89,88.87,88.88,133099998.0
2008-10-13 23:00:00,88.85,88.85,88.84,88.84,133099998.0
2008-10-13 23:01:00,88.86,88.88,88.84,88.88,16800000.0
2008-10-13 23:02:00,88.89,88.89,88.86,88.87,16800000.0
2008-10-13 23:03:00,88.805,88.835,88.805,88.835,16800000.0
2008-10-13 23:04:00,88.84,88.84,88.82,88.825,12600000.0
2008-10-13 23:05:00,88.84,88.84,88.84,88.84,8000000.0
2008-10-13 23:06:00,88.825,88.865,88.805,88.845,64900000.0
2008-10-13 23:07:00,88.86,88.865,88.83,88.85,68200000.0
2008-10-13 23:08:00,88.855,88.88,88.855,88.87,28000000.0
2008-10-13 23:09:00,88.875,88.88,88.86,88.865,52000000.0
2008-10-13 23:10:00,88.85,88.865,88.845,88.855,60000000.0
2008-10-13 23:11:00,88.855,88.88,88.855,88.88,32400000.0
2008-10-13 23:12:00,88.95,88.96,88.95,88.95,34200000.0
2008-10-13 23:13:00,88.88,88.885,88.87,88.875,34200000.0
2008-10-13 23:14:00,88.875,88.89,88.86,88.89,73200002.0
2008-10-13 23:15:00,88.93,89.01,88.93,89.01,1564100006.0
2008-10-13 23:16:00,89.0,89.05,88.97,89.04,1564100006.0
2008-10-13 23:17:00,89.05,89.05,89.04,89.04,1564100006.0
2008-10-13 23:18:00,89.0,89.01,89.0,89.01,1564100006.0
2008-10-13 23:19:00,89.01,89.02,89.0,89.01,1717800018.0
2008-10-13 23:20:00,89.03,89.04,89.02,89.04,1717800018.0
2008-10-13 23:21:00,89.03,89.05,89.03,89.04,1717800018.0
2008-10-13 23:22:00,89.03,89.05,89.03,89.04,1717800018.0
2008-10-13 23:24:00,89.05,89.08,89.05,89.07,1717800018.0
2008-10-13 23:25:00,89.06,89.06,89.03,89.03,1717800018.0
2008-10-13 23:26:00,89.04,89.04,88.97,88.97,1717800018.0
2008-10-13 23:27:00,88.98,89.0,88.98,89.0,1717800018.0
2008-10-13 23:28:00,88.99,88.99,88.97,88.97,1717800018.0
2008-10-13 23:29:00,88.99,89.0,88.99,89.0,1717800018.0
2008-10-13 23:30:00,89.01,89.03,89.01,89.03,1717800018.0
2008-10-13 23:31:00,89.04,89.05,89.03,89.03,1717800018.0
2008-10-13 23:32:00,89.04,89.04,89.04,89.04,1717800018.0
2008-10-13 23:33:00,89.03,89.04,89.03,89.04,1717800018.0
2008-10-13 23:34:00,89.0,89.0,89.0,89.0,1717800018.0
2008-10-13 23:35:00,89.04,89.04,89.03,89.03,1379599999.0
2008-10-13 23:36:00,89.04,89.04,89.02,89.03,1379599999.0
2008-10-13 23:37:00,89.02,89.05,89.02,89.05,1379599999.0
2008-10-13 23:38:00,89.04,89.04,89.03,89.04,1379599999.0
2008-10-13 23:39:00,89.03,89.03,89.02,89.03,1379599999.0
2008-10-13 23:40:00,89.04,89.04,89.0,89.02,1379599999.0
2008-10-13 23:41:00,89.01,89.04,89.01,89.02,1379599999.0
2008-10-13 23:42:00,89.0,89.0,89.0,89.0,1379599999.0
2008-10-13 23:43:00,89.0,89.0,88.98,89.0,1800999986.0
2008-10-13 23:44:00,89.0,89.0,89.0,89.0,953599991.0
2008-10-13 23:45:00,89.0,89.0,88.85,88.86,1983400011.0
2008-10-13 23:46:00,88.86,88.885,88.855,88.865,1004400012.0
2008-10-13 23:47:00,88.94,88.95,88.94,88.95,442000010.0
2008-10-13 23:48:00,88.96,88.97,88.94,88.95,442000010.0
2008-10-13 23:49:00,88.94,89.0,88.94,88.98,442000010.0
2008-10-13 23:50:00,88.97,88.97,88.97,88.97,442000010.0
2008-10-13 23:51:00,88.97,88.97,88.97,88.97,187599999.0
2008-10-13 23:52:00,88.97,88.97,88.97,88.97,476099991.0
2008-10-13 23:53:00,88.97,88.97,88.925,88.935,313200003.0
2008-10-13 23:54:00,88.94,88.945,88.94,88.945,146500000.0
2008-10-13 23:55:00,88.945,88.945,88.915,88.92,1342000001.0
2008-10-13 23:56:00,88.925,88.945,88.905,88.93,2079499981.0
2008-10-13 23:57:00,88.94,88.94,88.89,88.905,1873600000.0
2008-10-13 23:58:00,88.94,88.94,88.94,88.94,1280900031.0
2008-10-13 23:59:00,88.93,88.95,88.93,88.95,1280900031.0
2008-10-14 00:00:00,88.925,88.955,88.92,88.94,1280900031.0
2008-10-14 00:01:00,88.93,88.94,88.93,88.93,877599996.0
2008-10-14 00:02:00,88.93,88.93,88.93,88.93,145199996.0
2008-10-14 00:03:00,88.93,88.94,88.9,88.92,1110000000.0
2008-10-14 00:04:00,88.93,88.93,88.93,88.93,1110000000.0
2008-10-14 00:05:00,88.93,88.93,88.93,88.93,821399979.0
2008-10-14 00:06:00,88.93,88.93,88.93,88.93,913200016.0
2008-10-14 00:07:00,88.9,88.93,88.89,88.93,1883700008.0
2008-10-14 00:08:00,88.92,88.96,88.92,88.96,1883700008.0
2008-10-14 00:09:00,88.95,88.95,88.94,88.94,1883700008.0
2008-10-14 00:10:00,88.91,88.94,88.91,88.935,1883700008.0
2008-10-14 00:11:00,88.96,88.99,88.94,88.97,64800003.0
2008-10-14 00:12:00,88.98,88.98,88.97,88.97,64800003.0
2008-10-14 00:13:00,88.98,89.04,88.98,89.04,64800003.0
2008-10-14 00:14:00,88.98,88.98,88.98,88.98,64800003.0
2008-10-14 00:15:00,88.99,88.99,88.98,88.985,784900010.0
2008-10-14 00:16:00,88.98,89.005,88.98,89.005,1647099984.0
2008-10-14 00:17:00,89.01,89.01,88.995,88.995,439399994.0
2008-10-14 00:18:00,89.02,89.06,89.02,89.06,1892900047.0
2008-10-14 00:19:00,89.07,89.1,89.05,89.08,1892900047.0
2008-10-14 00:20:00,89.07,89.08,89.06,89.08,1892900047.0
2008-10-14 00:21:00,89.09,89.09,89.08,89.08,1892900047.0
2008-10-14 00:22:00,89.09,89.1,89.07,89.08,1892900047.0
2008-10-14 00:23:00,89.07,89.11,89.06,89.1,1892900047.0
2008-10-14 00:24:00,89.11,89.11,89.09,89.11,1892900047.0
2008-10-14 00:25:00,89.12,89.15,89.12,89.15,1892900047.0
2008-10-14 00:26:00,89.16,89.22,89.15,89.21,1892900047.0
2008-10-14 00:27:00,89.22,89.27,89.22,89.24,1892900047.0
2008-10-14 00:28:00,89.25,89.33,89.24,89.32,1892900047.0
2008-10-14 00:29:00,89.33,89.35,89.3,89.31,1892900047.0
2008-10-14 00:30:00,89.32,89.34,89.28,89.3,1892900047.0
2008-10-14 00:31:00,89.28,89.31,89.23,89.28,1892900047.0
2008-10-14 00:32:00,89.29,89.29,89.23,89.27,1892900047.0
2008-10-14 00:33:00,89.28,89.32,89.24,89.24,1892900047.0
2008-10-14 00:34:00,89.23,89.31,89.22,89.31,1892900047.0
2008-10-14 00:35:00,89.3,89.315,89.29,89.29,1892900047.0
2008-10-14 00:36:00,89.29,89.29,89.28,89.28,988900000.0
2008-10-14 00:37:00,89.26,89.3,89.25,89.28,1073000000.0
2008-10-14 00:38:00,89.28,89.28,89.28,89.28,1073000000.0
2008-10-14 00:39:00,89.26,89.28,89.24,89.25,2107300048.0
2008-10-14 00:40:00,89.24,89.25,89.23,89.24,2107300048.0
2008-10-14 00:41:00,89.23,89.26,89.22,89.25,2107300048.0
2008-10-14 00:42:00,89.26,89.27,89.24,89.27,2107300048.0
2008-10-14 00:43:00,89.28,89.285,89.28,89.28,2107300048.0
2008-10-14 00:44:00,89.29,89.35,89.29,89.35,1933700005.0
2008-10-14 00:45:00,89.33,89.33,89.32,89.32,1933700005.0
2008-10-14 00:46:00,89.34,89.43,89.33,89.4,1872999966.0
2008-10-14 00:47:00,89.41,89.44,89.41,89.43,1872999966.0
2008-10-14 00:48:00,89.42,89.44,89.41,89.41,1872999966.0
2008-10-14 00:49:00,89.4,89.4,89.35,89.36,1872999966.0
2008-10-14 00:50:00,89.38,89.38,89.38,89.38,1872999966.0
2008-10-14 00:51:00,89.38,89.38,89.38,89.38,1229900000.0
2008-10-14 00:52:00,89.38,89.38,89.38,89.38,838799987.0
2008-10-14 00:53:00,89.38,89.38,89.38,89.38,238599999.0
2008-10-14 00:54:00,89.4,89.43,89.38,89.43,921600018.0
2008-10-14 00:55:00,89.42,89.42,89.38,89.38,921600018.0
2008-10-14 00:56:00,89.4,89.44,89.4,89.42,921600018.0
2008-10-14 00:57:00,89.44,89.44,89.35,89.36,921600018.0
2008-10-14 00:58:00,89.37,89.39,89.36,89.37,921600018.0
2008-10-14 00:59:00,89.36,89.38,89.31,89.36,921600018.0
2008-10-14 01:00:00,89.37,89.39,89.24,89.24,921600018.0
2008-10-14 01:01:00,89.23,89.29,89.18,89.28,921600018.0
2008-10-14 01:02:00,89.3,89.43,89.3,89.4,921600018.0
2008-10-14 01:03:00,89.41,89.41,89.31,89.31,921600018.0
2008-10-14 01:04:00,89.3,89.31,89.27,89.28,921600018.0
2008-10-14 01:05:00,89.27,89.32,89.26,89.31,921600018.0
2008-10-14 01:06:00,89.33,89.33,89.33,89.33,921600018.0
2008-10-14 01:07:00,89.33,89.33,89.33,89.33,704199999.0
2008-10-14 01:08:00,89.33,89.33,89.33,89.33,1228000004.0
2008-10-14 01:09:00,89.33,89.33,89.33,89.33,1126000012.0
2008-10-14 01:10:00,89.33,89.33,89.31,89.33,2012700026.0
2008-10-14 01:11:00,89.28,89.3,89.25,89.28,984800003.0
2008-10-14 01:12:00,89.29,89.32,89.25,89.25,984800003.0
2008-10-14 01:13:00,89.27,89.27,89.22,89.25,984800003.0
2008-10-14 01:14:00,89.24,89.35,89.24,89.33,984800003.0
2008-10-14 01:15:00,89.37,89.39,89.31,89.33,984800003.0
2008-10-14 01:16:00,89.29,89.31,89.29,89.31,984800003.0
2008-10-14 01:17:00,89.34,89.34,89.27,89.27,2128900019.0
2008-10-14 01:18:00,89.28,89.28,89.24,89.25,2128900019.0
2008-10-14 01:19:00,89.24,89.24,89.2,89.21,2128900019.0
2008-10-14 01:20:00,89.2,89.21,89.2,89.2,2128900019.0
2008-10-14 01:21:00,89.19,89.22,89.19,89.2,2128900019.0
2008-10-14 01:22:00,89.21,89.24,89.21,89.24,2128900019.0
2008-10-14 01:23:00,89.23,89.31,89.23,89.31,2128900019.0
2008-10-14 01:24:00,89.3,89.34,89.29,89.34,2128900019.0
2008-10-14 01:25:00,89.33,89.36,89.32,89.35,2128900019.0
2008-10-14 01:26:00,89.34,89.39,89.34,89.38,2128900019.0
2008-10-14 01:27:00,89.355,89.355,89.335,89.345,2128900019.0
2008-10-14 01:28:00,89.38,89.54,89.38,89.54,1492799994.0
2008-10-14 01:29:00,89.53,89.56,89.53,89.55,1492799994.0
2008-10-14 01:30:00,89.56,89.56,89.53,89.54,1492799994.0
2008-10-14 01:31:00,89.53,89.54,89.45,89.47,1492799994.0
2008-10-14 01:32:00,89.5,89.53,89.5,89.52,1492799994.0
2008-10-14 01:33:00,89.53,89.54,89.51,89.52,1492799994.0
2008-10-14 01:34:00,89.51,89.52,89.47,89.52,1492799994.0
2008-10-14 01:35:00,89.51,89.57,89.51,89.56,1492799994.0
2008-10-14 01:36:00,89.55,89.57,89.5,89.5,1492799994.0
2008-10-14 01:37:00,89.51,89.51,89.44,89.46,1492799994.0
2008-10-14 01:38:00,89.45,89.51,89.44,89.47,1492799994.0
2008-10-14 01:39:00,89.48,89.52,89.47,89.49,1492799994.0
2008-10-14 01:40:00,89.5,89.53,89.47,89.48,1492799994.0
2008-10-14 01:41:00,89.49,89.55,89.48,89.55,1492799994.0
2008-10-14 01:42:00,89.54,89.55,89.48,89.5,1492799994.0
2008-10-14 01:43:00,89.49,89.5,89.47,89.49,1492799994.0
2008-10-14 01:44:00,89.48,89.52,89.48,89.52,1492799994.0
2008-10-14 01:45:00,89.53,89.56,89.53,89.56,1492799994.0
2008-10-14 01:46:00,89.55,89.56,89.47,89.5,1492799994.0
2008-10-14 01:47:00,89.51,89.52,89.5,89.52,1492799994.0
2008-10-14 01:48:00,89.53,89.56,89.53,89.54,1492799994.0
2008-10-14 01:49:00,89.55,89.66,89.54,89.61,1492799994.0
2008-10-14 01:50:00,89.62,89.67,89.61,89.67,1492799994.0
2008-10-14 01:51:00,89.68,89.69,89.66,89.66,1492799994.0
2008-10-14 01:52:00,89.67,89.77,89.66,89.74,1492799994.0
2008-10-14 01:53:00,89.75,89.76,89.72,89.75,1492799994.0
2008-10-14 01:54:00,89.76,89.78,89.72,89.72,1492799994.0
2008-10-14 01:55:00,89.73,89.84,89.73,89.84,1492799994.0
2008-10-14 01:56:00,89.85,89.89,89.8,89.8,1492799994.0
2008-10-14 01:57:00,89.82,89.86,89.82,89.85,1492799994.0
2008-10-14 01:58:00,89.86,89.9,89.85,89.87,1492799994.0
2008-10-14 01:59:00,89.86,89.88,89.8,89.88,1492799994.0
2008-10-14 02:00:00,89.87,89.92,89.86,89.91,1492799994.0
2008-10-14 02:01:00,89.92,89.92,89.86,89.86,1492799994.0
2008-10-14 02:02:00,89.85,89.85,89.795,89.84,1492799994.0
2008-10-14 02:03:00,89.79,89.8,89.74,89.74,1102199982.0
2008-10-14 02:04:00,89.75,89.75,89.73,89.73,1102199982.0
2008-10-14 02:05:00,89.72,89.73,89.61,89.61,1102199982.0
2008-10-14 02:06:00,89.62,89.69,89.62,89.69,1102199982.0
2008-10-14 02:07:00,89.68,89.69,89.66,89.69,1102199982.0
2008-10-14 02:08:00,89.7,89.73,89.69,89.72,1102199982.0
2008-10-14 02:09:00,89.71,89.78,89.7,89.76,1102199982.0
2008-10-14 02:10:00,89.77,89.8,89.75,89.78,1102199982.0
2008-10-14 02:11:00,89.79,89.82,89.78,89.8,1102199982.0
2008-10-14 02:12:00,89.79,89.84,89.79,89.83,1102199982.0
2008-10-14 02:13:00,89.84,89.94,89.84,89.94,1102199982.0
2008-10-14 02:14:00,89.93,90.03,89.93,90.03,1102199982.0
2008-10-14 02:15:00,90.02,90.08,89.99,90.08,1102199982.0
2008-10-14 02:16:00,90.09,90.13,90.08,90.11,1102199982.0
2008-10-14 02:17:00,90.1,90.12,90.08,90.11,1102199982.0
2008-10-14 02:18:00,90.1,90.22,90.1,90.21,1102199982.0
2008-10-14 02:19:00,90.22,90.31,90.22,90.3,1102199982.0
2008-10-14 02:20:00,90.31,90.35,90.29,90.34,1102199982.0
2008-10-14 02:21:00,90.33,90.38,90.3,90.33,1102199982.0
2008-10-14 02:22:00,90.34,90.39,90.33,90.39,1102199982.0
2008-10-14 02:23:00,90.4,90.4,90.35,90.35,1102199982.0
2008-10-14 02:24:00,90.34,90.44,90.32,90.44,1102199982.0
2008-10-14 02:25:00,90.43,90.48,90.4,90.48,1102199982.0
2008-10-14 02:26:00,90.47,90.49,90.47,90.49,1102199982.0
2008-10-14 02:27:00,90.48,90.59,90.43,90.59,1102199982.0
2008-10-14 02:28:00,90.63,90.68,90.61,90.64,1102199982.0
2008-10-14 02:29:00,90.63,90.68,90.59,90.61,1102199982.0
2008-10-14 02:30:00,90.62,90.68,90.57,90.64,1102199982.0
2008-10-14 02:31:00,90.63,90.73,90.56,90.72,1102199982.0
2008-10-14 02:32:00,90.71,90.72,90.6,90.62,1102199982.0
2008-10-14 02:33:00,90.63,90.64,90.57,90.58,1102199982.0
2008-10-14 02:34:00,90.57,90.57,90.51,90.51,1102199982.0
2008-10-14 02:35:00,90.52,90.55,90.51,90.53,1102199982.0
2008-10-14 02:36:00,90.54,90.56,90.54,90.55,1102199982.0
2008-10-14 02:37:00,90.56,90.6,90.55,90.58,1102199982.0
2008-10-14 02:38:00,90.59,90.61,90.59,90.61,1102199982.0
2008-10-14 02:39:00,90.6,90.61,90.56,90.58,1102199982.0
2008-10-14 02:40:00,90.57,90.58,90.53,90.56,1102199982.0
2008-10-14 02:41:00,90.55,90.55,90.42,90.42,1102199982.0
2008-10-14 02:42:00,90.43,90.43,90.35,90.35,1102199982.0
2008-10-14 02:43:00,90.36,90.36,90.24,90.24,1102199982.0
2008-10-14 02:44:00,90.25,90.44,90.25,90.42,1102199982.0
2008-10-14 02:45:00,90.43,90.45,90.41,90.41,1102199982.0
2008-10-14 02:46:00,90.42,90.45,90.41,90.44,1102199982.0
2008-10-14 02:47:00,90.43,90.43,90.36,90.39,1102199982.0
2008-10-14 02:48:00,90.38,90.39,90.36,90.37,1102199982.0
2008-10-14 02:49:00,90.38,90.42,90.35,90.41,1102199982.0
2008-10-14 02:50:00,90.4,90.45,90.39,90.4,1102199982.0
2008-10-14 02:51:00,90.39,90.41,90.37,90.37,1102199982.0
2008-10-14 02:52:00,90.36,90.36,90.24,90.24,1102199982.0
2008-10-14 02:53:00,90.23,90.23,90.13,90.14,1102199982.0
2008-10-14 02:54:00,90.15,90.22,90.15,90.17,1102199982.0
2008-10-14 02:55:00,90.16,90.16,90.03,90.12,1102199982.0
2008-10-14 02:56:00,90.13,90.14,90.07,90.07,1102199982.0
2008-10-14 02:57:00,90.08,90.15,90.08,90.14,1102199982.0
2008-10-14 02:58:00,90.13,90.16,90.1,90.1,1102199982.0
2008-10-14 02:59:00,90.11,90.14,90.09,90.1,1102199982.0
2008-10-14 03:00:00,90.11,90.13,90.06,90.06,1102199982.0
2008-10-14 03:01:00,90.07,90.11,90.07,90.1,1102199982.0
2008-10-14 03:02:00,90.09,90.09,89.98,90.01,1102199982.0
2008-10-14 03:03:00,90.02,90.03,89.95,89.97,1102199982.0
2008-10-14 03:04:00,89.98,89.99,89.95,89.97,1102199982.0
2008-10-14 03:05:00,89.98,89.98,89.91,89.92,1102199982.0
2008-10-14 03:06:00,89.91,89.92,89.82,89.83,1102199982.0
2008-10-14 03:07:00,89.84,89.87,89.82,89.87,1102199982.0
2008-10-14 03:08:00,89.86,89.86,89.83,89.84,1102199982.0
2008-10-14 03:09:00,89.85,89.95,89.84,89.94,1102199982.0
2008-10-14 03:10:00,89.93,90.05,89.91,90.03,1102199982.0
2008-10-14 03:11:00,90.02,90.03,89.98,90.03,1102199982.0
2008-10-14 03:12:00,90.02,90.04,90.01,90.02,1102199982.0
2008-10-14 03:13:00,90.01,90.04,90.01,90.03,1102199982.0
2008-10-14 03:14:00,90.02,90.06,90.02,90.05,1102199982.0
2008-10-14 03:15:00,90.04,90.05,90.02,90.02,1102199982.0
2008-10-14 03:16:00,90.04,90.04,89.98,89.98,1102199982.0
2008-10-14 03:17:00,89.99,90.0,89.91,89.91,1102199982.0
2008-10-14 03:18:00,89.92,89.95,89.9,89.95,1102199982.0
2008-10-14 03:19:00,89.96,89.99,89.96,89.98,1102199982.0
2008-10-14 03:20:00,89.97,89.97,89.86,89.87,1102199982.0
2008-10-14 03:21:00,89.86,89.89,89.85,89.86,1102199982.0
2008-10-14 03:22:00,89.87,89.88,89.8,89.81,1102199982.0
2008-10-14 03:23:00,89.82,89.88,89.77,89.78,1102199982.0
2008-10-14 03:24:00,89.77,89.85,89.77,89.78,1102199982.0
2008-10-14 03:25:00,89.79,89.86,89.79,89.81,1102199982.0
2008-10-14 03:26:00,89.82,89.89,89.82,89.85,1102199982.0
2008-10-14 03:27:00,89.86,89.86,89.84,89.85,1102199982.0
2008-10-14 03:28:00,89.86,89.93,89.86,89.91,1102199982.0
2008-10-14 03:29:00,89.9,89.91,89.86,89.89,1102199982.0
2008-10-14 03:30:00,89.9,89.94,89.89,89.92,1102199982.0
2008-10-14 03:31:00,89.93,89.93,89.88,89.92,1102199982.0
2008-10-14 03:32:00,89.93,89.97,89.92,89.96,1102199982.0
2008-10-14 03:33:00,89.95,89.95,89.94,89.95,1102199982.0
2008-10-14 03:34:00,89.94,89.96,89.93,89.94,1102199982.0
2008-10-14 03:35:00,89.93,89.94,89.91,89.94,1102199982.0
2008-10-14 03:36:00,89.93,89.94,89.9,89.92,1102199982.0
2008-10-14 03:37:00,89.93,89.97,89.91,89.96,1102199982.0
2008-10-14 03:38:00,89.97,89.97,89.96,89.96,1102199982.0
2008-10-14 03:39:00,89.97,89.97,89.93,89.93,1102199982.0
2008-10-14 03:40:00,89.92,89.92,89.84,89.87,1102199982.0
2008-10-14 03:41:00,89.88,89.91,89.87,89.89,1102199982.0
2008-10-14 03:42:00,89.88,89.93,89.88,89.9,1102199982.0
2008-10-14 03:43:00,89.89,89.92,89.89,89.92,1102199982.0
2008-10-14 03:44:00,89.91,89.91,89.88,89.88,1102199982.0
2008-10-14 03:45:00,89.88,89.88,89.88,89.88,777799988.0
2008-10-14 03:46:00,89.86,89.86,89.86,89.86,488399994.0
2008-10-14 03:47:00,89.89,89.93,89.89,89.92,2037000000.0
2008-10-14 03:48:00,89.91,89.92,89.9,89.91,2037000000.0
2008-10-14 03:49:00,89.92,89.93,89.91,89.93,2037000000.0
2008-10-14 03:50:00,89.94,89.95,89.93,89.93,2037000000.0
2008-10-14 03:51:00,89.94,90.01,89.93,90.0,2037000000.0
2008-10-14 03:52:00,90.01,90.03,90.01,90.02,2037000000.0
2008-10-14 03:53:00,90.01,90.02,90.0,90.0,2037000000.0
2008-10-14 03:54:00,89.99,89.99,89.95,89.96,2037000000.0
2008-10-14 03:55:00,89.97,90.01,89.96,90.01,2037000000.0
2008-10-14 03:56:00,90.0,90.02,89.99,90.01,2037000000.0
2008-10-14 03:57:00,90.02,90.05,90.02,90.05,2037000000.0
2008-10-14 03:58:00,90.04,90.11,90.04,90.1,2037000000.0
2008-10-14 03:59:00,90.11,90.16,90.09,90.16,2037000000.0
2008-10-14 04:00:00,90.17,90.24,90.14,90.22,2037000000.0
2008-10-14 04:01:00,90.19,90.2,90.17,90.18,2037000000.0
2008-10-14 04:02:00,90.17,90.22,90.16,90.22,2037000000.0
2008-10-14 04:03:00,90.23,90.24,90.22,90.23,2037000000.0
2008-10-14 04:04:00,90.24,90.28,90.24,90.28,2037000000.0
2008-10-14 04:05:00,90.27,90.29,90.27,90.28,2037000000.0
2008-10-14 04:06:00,90.27,90.27,90.25,90.25,2037000000.0
2008-10-14 04:07:00,90.26,90.26,90.22,90.22,2037000000.0
2008-10-14 04:08:00,90.21,90.22,90.19,90.19,2037000000.0
2008-10-14 04:09:00,90.2,90.22,90.18,90.19,2037000000.0
2008-10-14 04:10:00,90.18,90.19,90.16,90.16,2037000000.0
2008-10-14 04:11:00,90.15,90.17,90.13,90.16,2037000000.0
2008-10-14 04:12:00,90.15,90.15,90.13,90.13,2037000000.0
2008-10-14 04:13:00,90.15,90.15,90.11,90.14,2037000000.0
2008-10-14 04:14:00,90.15,90.17,90.14,90.16,2037000000.0
2008-10-14 04:15:00,90.17,90.17,90.14,90.15,2037000000.0
2008-10-14 04:16:00,90.14,90.14,90.1,90.11,2037000000.0
2008-10-14 04:17:00,90.1,90.13,90.1,90.13,2037000000.0
2008-10-14 04:18:00,90.12,90.15,90.11,90.14,2037000000.0
2008-10-14 04:19:00,90.15,90.23,90.15,90.21,2037000000.0
2008-10-14 04:20:00,90.2,90.22,90.19,90.22,2037000000.0
2008-10-14 04:21:00,90.19,90.22,90.19,90.22,2037000000.0
2008-10-14 04:22:00,90.23,90.23,90.17,90.18,2037000000.0
2008-10-14 04:23:00,90.19,90.22,90.19,90.19,2037000000.0
2008-10-14 04:24:00,90.2,90.23,90.18,90.22,2037000000.0
2008-10-14 04:25:00,90.21,90.24,90.19,90.24,2037000000.0
2008-10-14 04:26:00,90.25,90.26,90.24,90.24,2037000000.0
2008-10-14 04:27:00,90.22,90.22,90.2,90.2,2037000000.0
2008-10-14 04:28:00,90.195,90.195,90.18,90.18,898099997.0
2008-10-14 04:29:00,90.18,90.18,90.18,90.18,946000009.0
2008-10-14 04:30:00,90.18,90.18,90.145,90.145,318599998.0
2008-10-14 04:31:00,90.155,90.17,90.155,90.17,741099998.0
2008-10-14 04:32:00,90.17,90.18,90.16,90.16,1051199975.0
2008-10-14 04:33:00,90.17,90.17,90.11,90.12,1051199975.0
2008-10-14 04:34:00,90.11,90.11,90.08,90.08,1051199975.0
2008-10-14 04:35:00,90.09,90.13,90.07,90.1,1051199975.0
2008-10-14 04:36:00,90.11,90.11,90.11,90.11,1051199975.0
2008-10-14 04:37:00,90.11,90.11,90.11,90.11,1603699975.0
2008-10-14 04:38:00,90.08,90.1,90.08,90.08,1688099990.0
2008-10-14 04:39:00,90.07,90.09,90.05,90.07,1688099990.0
2008-10-14 04:40:00,90.08,90.09,90.06,90.07,1688099990.0
2008-10-14 04:41:00,90.06,90.08,90.06,90.08,1688099990.0
2008-10-14 04:42:00,90.09,90.11,90.09,90.1,1688099990.0
2008-10-14 04:43:00,90.09,90.09,90.075,90.08,1688099990.0
2008-10-14 04:44:00,90.1,90.13,90.09,90.11,1612699997.0
2008-10-14 04:45:00,90.12,90.12,90.1,90.12,1612699997.0
2008-10-14 04:46:00,90.11,90.12,90.06,90.06,1612699997.0
2008-10-14 04:47:00,90.07,90.08,90.05,90.05,1612699997.0
2008-10-14 04:48:00,90.03,90.03,90.03,90.03,1612699997.0
2008-10-14 04:49:00,90.06,90.08,90.06,90.08,1667200004.0
2008-10-14 04:50:00,90.07,90.09,90.07,90.08,1667200004.0
2008-10-14 04:51:00,90.09,90.09,90.07,90.07,1667200004.0
2008-10-14 04:52:00,90.06,90.08,90.06,90.08,1667200004.0
2008-10-14 04:53:00,90.09,90.09,90.06,90.08,1667200004.0
2008-10-14 04:54:00,90.07,90.11,90.07,90.11,1667200004.0
2008-10-14 04:55:00,90.12,90.12,90.11,90.11,1667200004.0
2008-10-14 04:56:00,90.12,90.12,90.1,90.11,1667200004.0
2008-10-14 04:57:00,90.09,90.105,90.075,90.085,1667200004.0
2008-10-14 04:58:00,90.09,90.11,90.07,90.07,2007299988.0
2008-10-14 04:59:00,90.08,90.09,90.07,90.08,2007299988.0
2008-10-14 05:00:00,90.055,90.06,90.04,90.055,2007299988.0
2008-10-14 05:01:00,90.09,90.09,90.08,90.08,1703699990.0
2008-10-14 05:02:00,90.065,90.07,90.055,90.06,1703699990.0
2008-10-14 05:03:00,90.08,90.09,90.08,90.08,819399987.0
2008-10-14 05:04:00,90.07,90.08,90.06,90.07,819399987.0
2008-10-14 05:05:00,90.08,90.09,90.07,90.07,819399987.0
2008-10-14 05:06:00,90.08,90.09,90.06,90.06,819399987.0
2008-10-14 05:07:00,90.07,90.07,90.05,90.06,819399987.0
2008-10-14 05:08:00,90.08,90.08,90.05,90.06,819399987.0
2008-10-14 05:09:00,90.07,90.1,90.06,90.07,819399987.0
2008-10-14 05:10:00,90.08,90.16,90.07,90.16,819399987.0
2008-10-14 05:11:00,90.15,90.15,90.1,90.11,819399987.0
2008-10-14 05:12:00,90.125,90.15,90.125,90.15,819399987.0
2008-10-14 05:13:00,90.155,90.155,90.11,90.135,1075699982.0
2008-10-14 05:14:00,90.16,90.16,90.13,90.13,1426900002.0
2008-10-14 05:15:00,90.12,90.14,90.11,90.13,1426900002.0
2008-10-14 05:16:00,90.14,90.14,90.11,90.12,1426900002.0
2008-10-14 05:17:00,90.2,90.2,90.11,90.15,1426900002.0
2008-10-14 05:18:00,90.14,90.155,90.14,90.14,1426900002.0
2008-10-14 05:19:00,90.14,90.14,90.06,90.06,704600012.0
2008-10-14 05:20:00,90.08,90.08,90.06,90.065,1948300028.0
2008-10-14 05:21:00,90.07,90.07,89.96,89.99,2023000000.0
2008-10-14 05:22:00,90.0,90.07,89.98,90.04,2023000000.0
2008-10-14 05:23:00,90.025,90.065,90.02,90.05,2023000000.0
2008-10-14 05:24:00,90.05,90.11,90.03,90.11,925400002.0
2008-10-14 05:25:00,90.1,90.12,90.1,90.12,925400002.0
2008-10-14 05:26:00,90.11,90.12,90.01,90.01,925400002.0
2008-10-14 05:27:00,90.0,90.02,89.93,89.94,925400002.0
2008-10-14 05:28:00,89.95,89.98,89.94,89.98,925400002.0
2008-10-14 05:29:00,89.97,89.99,89.96,89.99,925400002.0
2008-10-14 05:30:00,89.98,90.0,89.97,90.0,925400002.0
2008-10-14 05:31:00,90.01,90.05,90.01,90.02,925400002.0
2008-10-14 05:32:00,90.03,90.03,89.94,89.95,925400002.0
2008-10-14 05:33:00,89.94,89.94,89.83,89.86,925400002.0
2008-10-14 05:34:00,89.85,89.86,89.8,89.81,925400002.0
2008-10-14 05:35:00,89.8,89.86,89.8,89.83,925400002.0
2008-10-14 05:36:00,89.84,89.87,89.83,89.87,925400002.0
2008-10-14 05:37:00,89.88,89.9,89.77,89.83,925400002.0
2008-10-14 05:38:00,89.86,89.88,89.85,89.88,925400002.0
2008-10-14 05:39:00,89.87,89.89,89.81,89.81,925400002.0
2008-10-14 05:40:00,89.8,89.88,89.78,89.88,925400002.0
2008-10-14 05:41:00,89.87,89.91,89.87,89.91,925400002.0
2008-10-14 05:42:00,89.93,89.93,89.9,89.91,925400002.0
2008-10-14 05:43:00,89.9,90.01,89.89,90.0,925400002.0
2008-10-14 05:44:00,90.01,90.03,89.99,90.0,925400002.0
2008-10-14 05:45:00,89.985,89.99,89.98,89.99,925400002.0
2008-10-14 05:46:00,90.02,90.04,89.95,89.98,2106900035.0
2008-10-14 05:47:00,89.96,90.04,89.96,90.04,2106900035.0
2008-10-14 05:48:00,90.07,90.11,90.04,90.04,2106900035.0
2008-10-14 05:49:00,90.06,90.06,90.0,90.0,2106900035.0
2008-10-14 05:50:00,90.02,90.02,90.02,90.02,2106900035.0
2008-10-14 05:51:00,90.02,90.02,90.02,90.02,1302199997.0
2008-10-14 05:52:00,90.02,90.02,90.02,90.02,570699997.0
2008-10-14 05:53:00,90.03,90.04,89.95,89.96,1741700012.0
2008-10-14 05:54:00,89.97,89.97,89.96,89.96,1741700012.0
2008-10-14 05:55:00,89.95,89.99,89.94,89.95,1741700012.0
2008-10-14 05:56:00,89.96,89.97,89.95,89.97,1741700012.0
2008-10-14 05:57:00,89.93,89.94,89.82,89.86,1741700012.0
2008-10-14 05:58:00,89.91,89.93,89.88,89.88,1741700012.0
2008-10-14 05:59:00,89.91,89.94,89.91,89.94,1741700012.0
2008-10-14 06:00:00,89.95,90.0,89.95,89.96,1741700012.0
2008-10-14 06:01:00,89.95,89.98,89.95,89.98,1741700012.0
2008-10-14 06:02:00,90.01,90.01,89.95,89.96,1741700012.0
2008-10-14 06:03:00,89.99,90.0,89.88,89.88,1741700012.0
2008-10-14 06:04:00,89.89,89.9,89.85,89.85,1741700012.0
2008-10-14 06:05:00,89.84,89.87,89.83,89.85,1741700012.0
2008-10-14 06:06:00,89.86,89.88,89.84,89.86,1741700012.0
2008-10-14 06:07:00,89.87,89.91,89.85,89.86,1741700012.0
2008-10-14 06:08:00,89.94,89.97,89.89,89.95,1741700012.0
2008-10-14 06:09:00,89.94,90.01,89.94,89.99,1741700012.0
2008-10-14 06:10:00,90.01,90.1,89.96,89.97,1741700012.0
2008-10-14 06:11:00,89.96,90.02,89.96,90.02,1741700012.0
2008-10-14 06:12:00,90.01,90.01,89.91,89.92,1741700012.0
2008-10-14 06:13:00,89.93,89.95,89.91,89.92,1741700012.0
2008-10-14 06:14:00,89.94,89.96,89.82,89.86,1741700012.0
2008-10-14 06:15:00,89.85,89.91,89.82,89.83,1741700012.0
2008-10-14 06:16:00,89.86,89.89,89.83,89.88,1741700012.0
2008-10-14 06:17:00,89.87,89.88,89.83,89.87,1741700012.0
2008-10-14 06:18:00,89.86,89.86,89.86,89.86,1741700012.0
2008-10-14 06:19:00,89.88,89.97,89.87,89.91,2040599984.0
2008-10-14 06:20:00,89.92,89.94,89.87,89.89,2040599984.0
2008-10-14 06:21:00,89.9,89.91,89.83,89.85,2040599984.0
2008-10-14 06:22:00,89.84,89.85,89.81,89.82,2040599984.0
2008-10-14 06:23:00,89.81,89.83,89.81,89.81,2040599984.0
2008-10-14 06:24:00,89.82,89.83,89.81,89.81,2040599984.0
2008-10-14 06:25:00,89.82,89.9,89.81,89.88,2040599984.0
2008-10-14 06:26:00,89.83,89.85,89.8,89.8,2040599984.0
2008-10-14 06:27:00,89.82,89.82,89.75,89.76,2040599984.0
2008-10-14 06:28:00,89.77,89.79,89.73,89.74,2040599984.0
2008-10-14 06:29:00,89.73,89.74,89.67,89.72,2040599984.0
2008-10-14 06:30:00,89.71,89.75,89.7,89.72,2040599984.0
2008-10-14 06:31:00,89.71,89.71,89.64,89.68,2040599984.0
2008-10-14 06:32:00,89.7,89.7,89.7,89.7,2040599984.0
2008-10-14 06:33:00,89.66,89.67,89.55,89.61,1583000015.0
2008-10-14 06:34:00,89.6,89.69,89.6,89.68,1583000015.0
2008-10-14 06:35:00,89.67,89.7,89.67,89.7,1583000015.0
2008-10-14 06:36:00,89.71,89.76,89.71,89.76,1583000015.0
2008-10-14 06:37:00,89.75,89.8,89.75,89.79,1583000015.0
2008-10-14 06:38:00,89.8,89.82,89.8,89.82,1583000015.0
2008-10-14 06:39:00,89.83,89.83,89.8,89.8,1583000015.0
2008-10-14 06:40:00,89.81,89.82,89.77,89.82,1583000015.0
2008-10-14 06:41:00,89.81,89.85,89.81,89.82,1583000015.0
2008-10-14 06:42:00,89.83,89.83,89.79,89.81,1583000015.0
2008-10-14 06:43:00,89.82,89.83,89.8,89.8,1583000015.0
2008-10-14 06:44:00,89.81,89.84,89.81,89.84,1583000015.0
2008-10-14 06:45:00,89.85,89.86,89.77,89.78,1583000015.0
2008-10-14 06:46:00,89.79,89.83,89.79,89.82,1583000015.0
2008-10-14 06:47:00,89.83,89.84,89.81,89.83,1583000015.0
2008-10-14 06:48:00,89.82,89.82,89.8,89.82,1583000015.0
2008-10-14 06:49:00,89.79,89.85,89.76,89.78,1583000015.0
2008-10-14 06:50:00,89.79,89.8,89.78,89.79,1583000015.0
2008-10-14 06:51:00,89.78,89.83,89.74,89.81,1583000015.0
2008-10-14 06:52:00,89.8,89.82,89.79,89.8,1583000015.0
2008-10-14 06:53:00,89.79,89.795,89.785,89.795,1583000015.0
2008-10-14 06:54:00,89.81,89.81,89.79,89.81,1707900003.0
2008-10-14 06:55:00,89.8,89.83,89.78,89.83,1707900003.0
2008-10-14 06:56:00,89.82,89.82,89.78,89.79,1707900003.0
2008-10-14 06:57:00,89.78,89.79,89.77,89.79,1707900003.0
2008-10-14 06:58:00,89.765,89.865,89.765,89.86,1707900003.0
2008-10-14 06:59:00,89.88,89.91,89.85,89.9,1151099991.0
2008-10-14 07:00:00,89.91,89.97,89.86,89.97,1151099991.0
2008-10-14 07:01:00,89.96,89.98,89.88,89.92,1151099991.0
2008-10-14 07:02:00,89.93,89.95,89.93,89.94,1151099991.0
2008-10-14 07:03:00,89.95,90.0,89.94,90.0,1151099991.0
2008-10-14 07:04:00,89.99,90.03,89.99,90.02,1151099991.0
2008-10-14 07:05:00,90.03,90.07,90.01,90.06,1151099991.0
2008-10-14 07:06:00,90.05,90.07,90.04,90.05,1151099991.0
2008-10-14 07:07:00,90.04,90.09,90.01,90.09,1151099991.0
2008-10-14 07:08:00,90.08,90.08,90.01,90.02,1151099991.0
2008-10-14 07:09:00,90.01,90.08,89.98,90.08,1151099991.0
2008-10-14 07:10:00,90.05,90.06,90.02,90.06,1151099991.0
2008-10-14 07:11:00,90.05,90.06,90.03,90.04,1151099991.0
2008-10-14 07:12:00,90.03,90.05,90.01,90.02,1151099991.0
2008-10-14 07:13:00,90.03,90.04,89.98,90.03,1151099991.0
2008-10-14 07:14:00,90.04,90.09,90.04,90.08,1151099991.0
2008-10-14 07:15:00,90.07,90.11,90.06,90.1,1151099991.0
2008-10-14 07:16:00,90.11,90.12,90.1,90.12,1151099991.0
2008-10-14 07:17:00,90.13,90.14,90.11,90.11,1151099991.0
2008-10-14 07:18:00,90.12,90.13,90.11,90.13,1151099991.0
2008-10-14 07:19:00,90.12,90.14,90.12,90.13,1151099991.0
2008-10-14 07:20:00,90.14,90.14,90.1,90.1,1151099991.0
2008-10-14 07:21:00,90.11,90.11,90.1,90.1,1151099991.0
2008-10-14 07:22:00,90.11,90.11,90.08,90.08,1151099991.0
2008-10-14 07:23:00,90.07,90.08,90.05,90.06,1151099991.0
2008-10-14 07:24:00,90.05,90.05,90.04,90.05,1151099991.0
2008-10-14 07:25:00,90.06,90.06,90.03,90.05,1151099991.0
2008-10-14 07:26:00,90.06,90.1,89.97,89.99,1151099991.0
2008-10-14 07:27:00,89.98,90.02,89.95,89.96,1151099991.0
2008-10-14 07:28:00,89.95,89.96,89.87,89.9,1151099991.0
2008-10-14 07:29:00,89.89,89.89,89.82,89.84,1151099991.0
2008-10-14 07:30:00,89.83,89.87,89.83,89.87,1151099991.0
2008-10-14 07:31:00,89.86,89.92,89.86,89.91,1151099991.0
2008-10-14 07:32:00,89.9,89.94,89.89,89.89,1151099991.0
2008-10-14 07:33:00,89.88,89.88,89.81,89.83,1151099991.0
2008-10-14 07:34:00,89.84,89.96,89.84,89.96,1151099991.0
2008-10-14 07:35:00,89.95,89.96,89.89,89.91,1151099991.0
2008-10-14 07:36:00,89.9,89.95,89.9,89.94,1151099991.0
2008-10-14 07:37:00,89.95,89.98,89.94,89.97,1151099991.0
2008-10-14 07:38:00,89.96,90.0,89.96,89.97,1151099991.0
2008-10-14 07:39:00,89.98,89.99,89.97,89.98,1151099991.0
2008-10-14 07:40:00,89.97,89.98,89.96,89.97,1151099991.0
2008-10-14 07:41:00,89.96,90.0,89.96,89.99,1151099991.0
2008-10-14 07:42:00,89.98,90.0,89.95,89.96,1151099991.0
2008-10-14 07:43:00,89.95,90.02,89.95,89.99,1151099991.0
2008-10-14 07:44:00,90.01,90.02,89.99,90.0,1151099991.0
2008-10-14 07:45:00,90.02,90.02,89.97,89.97,1151099991.0
2008-10-14 07:46:00,89.98,90.02,89.98,90.02,1151099991.0
2008-10-14 07:47:00,90.05,90.05,90.03,90.05,1151099991.0
2008-10-14 07:48:00,90.06,90.06,90.04,90.05,1151099991.0
2008-10-14 07:49:00,90.06,90.06,90.04,90.06,1151099991.0
2008-10-14 07:50:00,90.05,90.07,90.02,90.05,1151099991.0
2008-10-14 07:51:00,90.055,90.06,90.045,90.06,1151099991.0
2008-10-14 07:52:00,90.09,90.09,90.08,90.08,1246900009.0
2008-10-14 07:53:00,90.09,90.1,90.08,90.08,1246900009.0
2008-10-14 07:54:00,90.07,90.1,90.06,90.09,1246900009.0
2008-10-14 07:55:00,90.08,90.08,90.07,90.08,1246900009.0
2008-10-14 07:56:00,90.09,90.1,90.09,90.09,1246900009.0
2008-10-14 07:57:00,90.08,90.09,90.04,90.08,1246900009.0
2008-10-14 07:58:00,90.09,90.12,90.09,90.1,1246900009.0
2008-10-14 07:59:00,90.11,90.11,90.06,90.07,1246900009.0
2008-10-14 08:00:00,90.08,90.08,90.0,90.07,1246900009.0
2008-10-14 08:01:00,90.08,90.14,90.06,90.13,1246900009.0
2008-10-14 08:02:00,90.12,90.13,90.1,90.12,1246900009.0
2008-10-14 08:03:00,90.11,90.12,90.07,90.08,1246900009.0
2008-10-14 08:04:00,90.1,90.11,90.07,90.08,1246900009.0
2008-10-14 08:05:00,90.07,90.07,90.0,90.02,1246900009.0
2008-10-14 08:06:00,90.01,90.02,89.99,90.0,1246900009.0
2008-10-14 08:07:00,90.01,90.03,89.97,89.98,1246900009.0
2008-10-14 08:08:00,89.99,90.01,89.95,89.99,1246900009.0
2008-10-14 08:09:00,89.98,90.03,89.98,90.03,1246900009.0
2008-10-14 08:10:00,90.02,90.03,89.97,90.0,1246900009.0
2008-10-14 08:11:00,90.01,90.01,89.97,89.98,1246900009.0
2008-10-14 08:12:00,89.99,90.02,89.97,90.02,1246900009.0
2008-10-14 08:13:00,90.03,90.1,90.01,90.1,1246900009.0
2008-10-14 08:14:00,90.11,90.13,90.0,90.04,1246900009.0
2008-10-14 08:15:00,90.05,90.11,90.0,90.01,1246900009.0
2008-10-14 08:16:00,90.02,90.07,90.0,90.07,1246900009.0
2008-10-14 08:17:00,90.08,90.1,90.05,90.07,1246900009.0
2008-10-14 08:18:00,90.06,90.1,90.05,90.07,1246900009.0
2008-10-14 08:19:00,90.08,90.09,90.06,90.09,1246900009.0
2008-10-14 08:20:00,90.08,90.1,90.02,90.03,1246900009.0
2008-10-14 08:21:00,90.02,90.03,89.98,89.99,1246900009.0
2008-10-14 08:22:00,90.0,90.0,89.95,89.96,1246900009.0
2008-10-14 08:23:00,89.95,89.97,89.94,89.95,1246900009.0
2008-10-14 08:24:00,89.94,89.95,89.92,89.93,1246900009.0
2008-10-14 08:25:00,89.92,89.94,89.91,89.91,1246900009.0
2008-10-14 08:26:00,89.92,89.92,89.915,89.92,1246900009.0
2008-10-14 08:27:00,89.92,89.94,89.91,89.94,2008899985.0
2008-10-14 08:28:00,89.93,89.98,89.92,89.98,2008899985.0
2008-10-14 08:29:00,89.97,89.99,89.93,89.94,2008899985.0
2008-10-14 08:30:00,89.93,89.93,89.76,89.79,2008899985.0
2008-10-14 08:31:00,89.78,89.89,89.71,89.79,2008899985.0
2008-10-14 08:32:00,89.78,89.8,89.75,89.75,2008899985.0
2008-10-14 08:33:00,89.74,89.75,89.68,89.71,2008899985.0
2008-10-14 08:34:00,89.7,89.72,89.59,89.64,2008899985.0
2008-10-14 08:35:00,89.63,89.67,89.63,89.67,2008899985.0
2008-10-14 08:36:00,89.66,89.68,89.59,89.6,2008899985.0
2008-10-14 08:37:00,89.61,89.63,89.61,89.63,2008899985.0
2008-10-14 08:38:00,89.62,89.64,89.62,89.62,2008899985.0
2008-10-14 08:39:00,89.63,89.64,89.61,89.62,2008899985.0
2008-10-14 08:40:00,89.61,89.67,89.61,89.67,2008899985.0
2008-10-14 08:41:00,89.68,89.72,89.66,89.72,2008899985.0
2008-10-14 08:42:00,89.71,89.74,89.69,89.73,2008899985.0
2008-10-14 08:43:00,89.72,89.72,89.6,89.6,2008899985.0
2008-10-14 08:44:00,89.61,89.63,89.6,89.62,2008899985.0
2008-10-14 08:45:00,89.61,89.61,89.59,89.6,2008899985.0
2008-10-14 08:46:00,89.59,89.6,89.53,89.53,2008899985.0
2008-10-14 08:47:00,89.51,89.51,89.43,89.46,2008899985.0
2008-10-14 08:48:00,89.47,89.58,89.47,89.47,2008899985.0
2008-10-14 08:49:00,89.46,89.47,89.4,89.46,2008899985.0
2008-10-14 08:50:00,89.45,89.45,89.39,89.41,2008899985.0
2008-10-14 08:51:00,89.42,89.43,89.35,89.38,2008899985.0
2008-10-14 08:52:00,89.37,89.38,89.28,89.3,2008899985.0
2008-10-14 08:53:00,89.29,89.29,89.19,89.22,2008899985.0
2008-10-14 08:54:00,89.2,89.23,89.1,89.22,2008899985.0
2008-10-14 08:55:00,89.21,89.25,89.18,89.24,2008899985.0
2008-10-14 08:56:00,89.25,89.28,89.22,89.27,2008899985.0
2008-10-14 08:57:00,89.28,89.3,89.25,89.3,2008899985.0
2008-10-14 08:58:00,89.31,89.37,89.31,89.35,2008899985.0
2008-10-14 08:59:00,89.34,89.4,89.34,89.4,2008899985.0
2008-10-14 09:00:00,89.41,89.43,89.34,89.34,2008899985.0
2008-10-14 09:01:00,89.35,89.38,89.33,89.36,2008899985.0
2008-10-14 09:02:00,89.37,89.37,89.3,89.35,2008899985.0
2008-10-14 09:03:00,89.36,89.43,89.36,89.43,2008899985.0
2008-10-14 09:04:00,89.44,89.58,89.43,89.56,2008899985.0
2008-10-14 09:05:00,89.55,89.55,89.49,89.52,2008899985.0
2008-10-14 09:06:00,89.51,89.54,89.47,89.51,2008899985.0
2008-10-14 09:07:00,89.52,89.54,89.49,89.53,2008899985.0
2008-10-14 09:08:00,89.54,89.55,89.49,89.49,2008899985.0
2008-10-14 09:09:00,89.5,89.5,89.46,89.46,2008899985.0
2008-10-14 09:10:00,89.47,89.54,89.46,89.54,2008899985.0
2008-10-14 09:11:00,89.55,89.56,89.51,89.52,2008899985.0
2008-10-14 09:12:00,89.53,89.58,89.53,89.56,2008899985.0
2008-10-14 09:13:00,89.57,89.61,89.55,89.6,2008899985.0
2008-10-14 09:14:00,89.59,89.61,89.54,89.59,2008899985.0
2008-10-14 09:15:00,89.6,89.6,89.57,89.59,2008899985.0
2008-10-14 09:16:00,89.58,89.64,89.58,89.63,2008899985.0
2008-10-14 09:17:00,89.62,89.63,89.61,89.61,2008899985.0
2008-10-14 09:18:00,89.62,89.62,89.57,89.58,2008899985.0
2008-10-14 09:19:00,89.57,89.58,89.49,89.53,2008899985.0
2008-10-14 09:20:00,89.51,89.53,89.47,89.5,2008899985.0
2008-10-14 09:21:00,89.51,89.54,89.46,89.48,2008899985.0
2008-10-14 09:22:00,89.49,89.56,89.49,89.51,2008899985.0
2008-10-14 09:23:00,89.52,89.52,89.48,89.48,2008899985.0
2008-10-14 09:24:00,89.49,89.52,89.48,89.5,2008899985.0
2008-10-14 09:25:00,89.51,89.52,89.51,89.51,2008899985.0
2008-10-14 09:26:00,89.52,89.53,89.51,89.53,2008899985.0
2008-10-14 09:27:00,89.54,89.55,89.53,89.55,2008899985.0
2008-10-14 09:28:00,89.54,89.54,89.51,89.52,2008899985.0
2008-10-14 09:29:00,89.53,89.57,89.52,89.57,2008899985.0
2008-10-14 09:30:00,89.58,89.59,89.55,89.59,2008899985.0
2008-10-14 09:31:00,89.58,89.58,89.56,89.57,2008899985.0
2008-10-14 09:32:00,89.58,89.61,89.58,89.61,2008899985.0
2008-10-14 09:33:00,89.62,89.67,89.61,89.67,2008899985.0
2008-10-14 09:34:00,89.68,89.81,89.68,89.81,2008899985.0
2008-10-14 09:35:00,89.82,89.88,89.82,89.86,2008899985.0
2008-10-14 09:36:00,89.87,89.93,89.86,89.87,2008899985.0
2008-10-14 09:37:00,89.88,89.88,89.81,89.81,2008899985.0
2008-10-14 09:38:00,89.82,89.86,89.76,89.79,2008899985.0
2008-10-14 09:39:00,89.78,89.78,89.72,89.74,2008899985.0
2008-10-14 09:40:00,89.73,89.77,89.73,89.76,2008899985.0
2008-10-14 09:41:00,89.77,89.8,89.76,89.8,2008899985.0
2008-10-14 09:42:00,89.79,89.83,89.75,89.75,2008899985.0
2008-10-14 09:43:00,89.76,89.78,89.75,89.76,2008899985.0
2008-10-14 09:44:00,89.75,89.77,89.72,89.76,2008899985.0
2008-10-14 09:45:00,89.77,89.77,89.72,89.73,2008899985.0
2008-10-14 09:46:00,89.72,89.76,89.72,89.74,2008899985.0
2008-10-14 09:47:00,89.75,89.77,89.74,89.77,2008899985.0
2008-10-14 09:48:00,89.76,89.82,89.76,89.82,2008899985.0
2008-10-14 09:49:00,89.81,89.81,89.78,89.79,2008899985.0
2008-10-14 09:50:00,89.8,89.82,89.78,89.81,2008899985.0
2008-10-14 09:51:00,89.82,89.85,89.82,89.85,2008899985.0
2008-10-14 09:52:00,89.86,89.91,89.85,89.9,2008899985.0
2008-10-14 09:53:00,89.89,89.92,89.87,89.88,2008899985.0
2008-10-14 09:54:00,89.89,89.94,89.88,89.91,2008899985.0
2008-10-14 09:55:00,89.9,89.92,89.87,89.88,2008899985.0
2008-10-14 09:56:00,89.89,89.93,89.86,89.93,2008899985.0
2008-10-14 09:57:00,89.92,89.95,89.92,89.95,2008899985.0
2008-10-14 09:58:00,89.94,89.95,89.91,89.91,2008899985.0
2008-10-14 09:59:00,89.9,89.91,89.82,89.83,2008899985.0
2008-10-14 10:00:00,89.82,89.95,89.82,89.93,2008899985.0
2008-10-14 10:01:00,89.92,89.93,89.89,89.9,2008899985.0
2008-10-14 10:02:00,89.91,89.92,89.83,89.87,2008899985.0
2008-10-14 10:03:00,89.86,89.87,89.82,89.84,2008899985.0
2008-10-14 10:04:00,89.85,89.87,89.82,89.86,2008899985.0
2008-10-14 10:05:00,89.87,89.9,89.8,89.8,2008899985.0
2008-10-14 10:06:00,89.79,89.83,89.76,89.81,2008899985.0
2008-10-14 10:07:00,89.8,89.8,89.66,89.66,2008899985.0
2008-10-14 10:08:00,89.67,89.7,89.62,89.63,2008899985.0
2008-10-14 10:09:00,89.64,89.67,89.63,89.64,2008899985.0
2008-10-14 10:10:00,89.65,89.65,89.62,89.65,2008899985.0
2008-10-14 10:11:00,89.66,89.67,89.64,89.65,2008899985.0
2008-10-14 10:12:00,89.64,89.65,89.5,89.55,2008899985.0
2008-10-14 10:13:00,89.54,89.63,89.51,89.61,2008899985.0
2008-10-14 10:14:00,89.6,89.67,89.59,89.66,2008899985.0
2008-10-14 10:15:00,89.67,89.72,89.67,89.71,2008899985.0
2008-10-14 10:16:00,89.72,89.74,89.71,89.72,2008899985.0
2008-10-14 10:17:00,89.73,89.74,89.68,89.69,2008899985.0
2008-10-14 10:18:00,89.7,89.7,89.68,89.68,2008899985.0
2008-10-14 10:19:00,89.69,89.69,89.66,89.67,2008899985.0
2008-10-14 10:20:00,89.69,89.69,89.66,89.67,2008899985.0
2008-10-14 10:21:00,89.68,89.68,89.65,89.66,2008899985.0
2008-10-14 10:22:00,89.65,89.73,89.64,89.68,2008899985.0
2008-10-14 10:23:00,89.69,89.74,89.68,89.7,2008899985.0
2008-10-14 10:24:00,89.69,89.75,89.69,89.74,2008899985.0
2008-10-14 10:25:00,89.75,89.755,89.74,89.74,2008899985.0
2008-10-14 10:26:00,89.75,89.77,89.71,89.73,1645800010.0
2008-10-14 10:27:00,89.72,89.73,89.66,89.66,1645800010.0
2008-10-14 10:28:00,89.65,89.66,89.64,89.65,1645800010.0
2008-10-14 10:29:00,89.64,89.68,89.64,89.67,1645800010.0
2008-10-14 10:30:00,89.66,89.75,89.66,89.75,1645800010.0
2008-10-14 10:31:00,89.74,89.79,89.72,89.77,1645800010.0
2008-10-14 10:32:00,89.78,89.79,89.74,89.79,1645800010.0
2008-10-14 10:33:00,89.8,89.8,89.77,89.78,1645800010.0
2008-10-14 10:34:00,89.79,89.8,89.78,89.8,1645800010.0
2008-10-14 10:35:00,89.79,89.85,89.79,89.85,1645800010.0
2008-10-14 10:36:00,89.86,89.87,89.84,89.84,1645800010.0
2008-10-14 10:37:00,89.83,89.83,89.75,89.75,1645800010.0
2008-10-14 10:38:00,89.74,89.77,89.73,89.75,1645800010.0
2008-10-14 10:39:00,89.74,89.74,89.72,89.72,1645800010.0
2008-10-14 10:40:00,89.71,89.74,89.67,89.73,1645800010.0
2008-10-14 10:41:00,89.74,89.74,89.67,89.67,1645800010.0
2008-10-14 10:42:00,89.66,89.69,89.63,89.64,1645800010.0
2008-10-14 10:43:00,89.65,89.69,89.62,89.62,1645800010.0
2008-10-14 10:44:00,89.61,89.63,89.59,89.6,1645800010.0
2008-10-14 10:45:00,89.59,89.71,89.59,89.71,1645800010.0
2008-10-14 10:46:00,89.7,89.7,89.57,89.58,1645800010.0
2008-10-14 10:47:00,89.59,89.6,89.55,89.59,1645800010.0
2008-10-14 10:48:00,89.58,89.6,89.53,89.53,1645800010.0
2008-10-14 10:49:00,89.54,89.57,89.48,89.52,1645800010.0
2008-10-14 10:50:00,89.51,89.51,89.4,89.41,1645800010.0
2008-10-14 10:51:00,89.42,89.43,89.39,89.39,1645800010.0
2008-10-14 10:52:00,89.4,89.43,89.38,89.39,1645800010.0
2008-10-14 10:53:00,89.4,89.41,89.39,89.41,1645800010.0
2008-10-14 10:54:00,89.42,89.42,89.28,89.29,1645800010.0
2008-10-14 10:55:00,89.3,89.37,89.29,89.33,1645800010.0
2008-10-14 10:56:00,89.34,89.43,89.31,89.32,1645800010.0
2008-10-14 10:57:00,89.31,89.36,89.3,89.33,1645800010.0
2008-10-14 10:58:00,89.34,89.37,89.32,89.35,1645800010.0
2008-10-14 10:59:00,89.34,89.34,89.23,89.3,1645800010.0
2008-10-14 11:00:00,89.29,89.3,89.21,89.24,1645800010.0
2008-10-14 11:01:00,89.25,89.29,89.25,89.27,1645800010.0
2008-10-14 11:02:00,89.26,89.33,89.25,89.3,1645800010.0
2008-10-14 11:03:00,89.31,89.35,89.3,89.3,1645800010.0
2008-10-14 11:04:00,89.31,89.39,89.3,89.38,1645800010.0
2008-10-14 11:05:00,89.37,89.41,89.36,89.41,1645800010.0
2008-10-14 11:06:00,89.4,89.41,89.4,89.41,1645800010.0
2008-10-14 11:07:00,89.42,89.46,89.39,89.46,1645800010.0
2008-10-14 11:08:00,89.45,89.5,89.42,89.42,1645800010.0
2008-10-14 11:09:00,89.41,89.44,89.37,89.37,1645800010.0
2008-10-14 11:10:00,89.38,89.4,89.36,89.39,1645800010.0
2008-10-14 11:11:00,89.4,89.41,89.39,89.41,1645800010.0
2008-10-14 11:12:00,89.42,89.45,89.39,89.4,1645800010.0
2008-10-14 11:13:00,89.41,89.44,89.38,89.38,1645800010.0
2008-10-14 11:14:00,89.37,89.38,89.34,89.35,1645800010.0
2008-10-14 11:15:00,89.36,89.37,89.32,89.34,1645800010.0
2008-10-14 11:16:00,89.35,89.36,89.32,89.34,1645800010.0
2008-10-14 11:17:00,89.33,89.37,89.33,89.33,1645800010.0
2008-10-14 11:18:00,89.32,89.32,89.3,89.31,1645800010.0
2008-10-14 11:19:00,89.3,89.33,89.29,89.33,1645800010.0
2008-10-14 11:20:00,89.32,89.32,89.28,89.3,1645800010.0
2008-10-14 11:21:00,89.29,89.33,89.29,89.33,1645800010.0
2008-10-14 11:22:00,89.32,89.39,89.31,89.36,1645800010.0
2008-10-14 11:23:00,89.35,89.36,89.31,89.32,1645800010.0
2008-10-14 11:24:00,89.33,89.34,89.3,89.32,1645800010.0
2008-10-14 11:25:00,89.31,89.34,89.29,89.33,1645800010.0
2008-10-14 11:26:00,89.34,89.34,89.32,89.33,1645800010.0
2008-10-14 11:27:00,89.32,89.32,89.3,89.31,1645800010.0
2008-10-14 11:28:00,89.32,89.33,89.3,89.31,1645800010.0
2008-10-14 11:29:00,89.33,89.33,89.33,89.33,1645800010.0
2008-10-14 11:30:00,89.33,89.36,89.32,89.33,1810099990.0
2008-10-14 11:31:00,89.34,89.36,89.34,89.35,1810099990.0
2008-10-14 11:32:00,89.34,89.41,89.33,89.38,1810099990.0
2008-10-14 11:33:00,89.39,89.4,89.35,89.35,1810099990.0
2008-10-14 11:34:00,89.36,89.37,89.34,89.34,1810099990.0
2008-10-14 11:35:00,89.35,89.37,89.35,89.36,1810099990.0
2008-10-14 11:36:00,89.33,89.38,89.33,89.33,1810099990.0
2008-10-14 11:37:00,89.34,89.35,89.27,89.27,1810099990.0
2008-10-14 11:38:00,89.26,89.29,89.24,89.28,1810099990.0
2008-10-14 11:39:00,89.27,89.28,89.22,89.22,1810099990.0
2008-10-14 11:40:00,89.23,89.25,89.22,89.24,1810099990.0
2008-10-14 11:41:00,89.25,89.28,89.21,89.24,1810099990.0
2008-10-14 11:42:00,89.23,89.26,89.2,89.25,1810099990.0
2008-10-14 11:43:00,89.26,89.36,89.25,89.28,1810099990.0
2008-10-14 11:44:00,89.29,89.3,89.19,89.19,1810099990.0
2008-10-14 11:45:00,89.18,89.19,89.09,89.11,1810099990.0
2008-10-14 11:46:00,89.1,89.14,89.09,89.11,1810099990.0
2008-10-14 11:47:00,89.1,89.1,89.02,89.03,1810099990.0
2008-10-14 11:48:00,89.02,89.1,89.0,89.1,1810099990.0
2008-10-14 11:49:00,89.09,89.16,89.04,89.14,1810099990.0
2008-10-14 11:50:00,89.13,89.17,89.13,89.15,1810099990.0
2008-10-14 11:51:00,89.16,89.22,89.14,89.22,1810099990.0
2008-10-14 11:52:00,89.21,89.23,89.18,89.23,1810099990.0
2008-10-14 11:53:00,89.22,89.23,89.2,89.2,1810099990.0
2008-10-14 11:54:00,89.21,89.24,89.21,89.23,1810099990.0
2008-10-14 11:55:00,89.22,89.24,89.22,89.22,1810099990.0
2008-10-14 11:56:00,89.23,89.23,89.22,89.23,1810099990.0
2008-10-14 11:57:00,89.24,89.3,89.24,89.3,1810099990.0
2008-10-14 11:58:00,89.31,89.31,89.26,89.28,1810099990.0
2008-10-14 11:59:00,89.27,89.27,89.22,89.23,1810099990.0
2008-10-14 12:00:00,89.24,89.26,89.22,89.23,1810099990.0
2008-10-14 12:01:00,89.22,89.24,89.2,89.23,1810099990.0
2008-10-14 12:02:00,89.24,89.26,89.21,89.23,1810099990.0
2008-10-14 12:03:00,89.22,89.24,89.19,89.2,1810099990.0
2008-10-14 12:04:00,89.21,89.22,89.19,89.2,1810099990.0
2008-10-14 12:05:00,89.21,89.3,89.21,89.22,1810099990.0
2008-10-14 12:06:00,89.23,89.27,89.23,89.25,1810099990.0
2008-10-14 12:07:00,89.26,89.26,89.22,89.23,1810099990.0
2008-10-14 12:08:00,89.22,89.26,89.22,89.25,1810099990.0
2008-10-14 12:09:00,89.26,89.26,89.19,89.25,1810099990.0
2008-10-14 12:10:00,89.26,89.27,89.22,89.25,1810099990.0
2008-10-14 12:11:00,89.24,89.27,89.23,89.26,1810099990.0
2008-10-14 12:12:00,89.27,89.29,89.24,89.28,1810099990.0
2008-10-14 12:13:00,89.29,89.31,89.28,89.3,1810099990.0
2008-10-14 12:14:00,89.29,89.29,89.24,89.25,1810099990.0
2008-10-14 12:15:00,89.24,89.31,89.23,89.3,1810099990.0
2008-10-14 12:16:00,89.31,89.4,89.3,89.38,1810099990.0
2008-10-14 12:17:00,89.39,89.43,89.39,89.43,1810099990.0
2008-10-14 12:18:00,89.44,89.5,89.44,89.49,1810099990.0
2008-10-14 12:19:00,89.5,89.53,89.5,89.51,1810099990.0
2008-10-14 12:20:00,89.52,89.53,89.49,89.5,1810099990.0
2008-10-14 12:21:00,89.51,89.55,89.5,89.54,1810099990.0
2008-10-14 12:22:00,89.53,89.54,89.5,89.5,1810099990.0
2008-10-14 12:23:00,89.51,89.54,89.51,89.52,1810099990.0
2008-10-14 12:24:00,89.53,89.56,89.52,89.56,1810099990.0
2008-10-14 12:25:00,89.55,89.56,89.54,89.56,1810099990.0
2008-10-14 12:26:00,89.55,89.57,89.55,89.56,1810099990.0
2008-10-14 12:27:00,89.55,89.56,89.53,89.53,1810099990.0
2008-10-14 12:28:00,89.54,89.55,89.52,89.53,1810099990.0
2008-10-14 12:29:00,89.54,89.63,89.54,89.63,1810099990.0
2008-10-14 12:30:00,89.64,89.66,89.62,89.65,1810099990.0
2008-10-14 12:31:00,89.64,89.64,89.61,89.61,1810099990.0
2008-10-14 12:32:00,89.62,89.69,89.62,89.67,1810099990.0
2008-10-14 12:33:00,89.68,89.73,89.68,89.72,1810099990.0
2008-10-14 12:34:00,89.73,89.78,89.7,89.78,1810099990.0
2008-10-14 12:35:00,89.77,89.84,89.77,89.81,1810099990.0
2008-10-14 12:36:00,89.8,89.92,89.8,89.92,1810099990.0
2008-10-14 12:37:00,89.91,89.91,89.83,89.84,1810099990.0
2008-10-14 12:38:00,89.85,89.86,89.82,89.83,1810099990.0
2008-10-14 12:39:00,89.84,89.89,89.84,89.86,1810099990.0
2008-10-14 12:40:00,89.87,89.92,89.86,89.9,1810099990.0
2008-10-14 12:41:00,89.91,89.99,89.91,89.94,1810099990.0
2008-10-14 12:42:00,89.93,89.97,89.93,89.96,1810099990.0
2008-10-14 12:43:00,89.97,89.97,89.91,89.91,1810099990.0
2008-10-14 12:44:00,89.92,89.94,89.9,89.92,1810099990.0
2008-10-14 12:45:00,89.91,89.94,89.91,89.93,1810099990.0
2008-10-14 12:46:00,89.94,89.94,89.91,89.91,1810099990.0
2008-10-14 12:47:00,89.92,89.93,89.92,89.92,1810099990.0
2008-10-14 12:48:00,89.93,89.93,89.88,89.91,1810099990.0
2008-10-14 12:49:00,89.92,89.92,89.9,89.91,1810099990.0
2008-10-14 12:50:00,89.9,89.93,89.89,89.91,1810099990.0
2008-10-14 12:51:00,89.9,89.93,89.9,89.92,1810099990.0
2008-10-14 12:52:00,89.93,89.97,89.93,89.94,1810099990.0
2008-10-14 12:53:00,89.93,89.95,89.92,89.94,1810099990.0
2008-10-14 12:54:00,89.93,89.94,89.89,89.91,1810099990.0
2008-10-14 12:55:00,89.92,89.94,89.9,89.93,1810099990.0
2008-10-14 12:56:00,89.94,89.96,89.92,89.96,1810099990.0
2008-10-14 12:57:00,89.97,90.01,89.95,89.97,1810099990.0
2008-10-14 12:58:00,89.96,89.98,89.95,89.97,1810099990.0
2008-10-14 12:59:00,89.96,89.98,89.94,89.98,1810099990.0
2008-10-14 13:00:00,89.99,90.02,89.96,90.02,1810099990.0
2008-10-14 13:01:00,90.01,90.08,90.0,90.08,1810099990.0
2008-10-14 13:02:00,90.1,90.18,90.08,90.17,1810099990.0
2008-10-14 13:03:00,90.16,90.17,90.13,90.16,1810099990.0
2008-10-14 13:04:00,90.17,90.18,90.16,90.18,1810099990.0
2008-10-14 13:05:00,90.17,90.4,90.17,90.39,1810099990.0
2008-10-14 13:06:00,90.4,90.43,90.35,90.42,1810099990.0
2008-10-14 13:07:00,90.43,90.5,90.38,90.44,1810099990.0
2008-10-14 13:08:00,90.45,90.51,90.42,90.49,1810099990.0
2008-10-14 13:09:00,90.48,90.5,90.42,90.43,1810099990.0
2008-10-14 13:10:00,90.41,90.43,90.4,90.41,1810099990.0
2008-10-14 13:11:00,90.42,90.43,90.37,90.42,1810099990.0
2008-10-14 13:12:00,90.43,90.75,90.42,90.75,1810099990.0
2008-10-14 13:13:00,90.76,90.81,90.65,90.76,1810099990.0
2008-10-14 13:14:00,90.77,90.96,90.77,90.88,1810099990.0
2008-10-14 13:15:00,90.89,91.02,90.89,90.97,1810099990.0
2008-10-14 13:16:00,90.98,91.0,90.93,90.96,1810099990.0
2008-10-14 13:17:00,90.95,90.97,90.89,90.91,1810099990.0
2008-10-14 13:18:00,90.89,90.89,90.74,90.77,1810099990.0
2008-10-14 13:19:00,90.76,90.78,90.75,90.77,1810099990.0
2008-10-14 13:20:00,90.76,90.76,90.63,90.66,1810099990.0
2008-10-14 13:21:00,90.6,90.69,90.6,90.69,1810099990.0
2008-10-14 13:22:00,90.68,90.75,90.68,90.71,1810099990.0
2008-10-14 13:23:00,90.72,90.72,90.66,90.66,1810099990.0
2008-10-14 13:24:00,90.67,90.72,90.67,90.72,1810099990.0
2008-10-14 13:25:00,90.7,90.73,90.7,90.73,1810099990.0
2008-10-14 13:26:00,90.72,90.74,90.72,90.73,1810099990.0
2008-10-14 13:27:00,90.74,90.76,90.74,90.75,1810099990.0
2008-10-14 13:28:00,90.74,90.75,90.65,90.66,1810099990.0
2008-10-14 13:29:00,90.67,90.7,90.66,90.7,1810099990.0
2008-10-14 13:30:00,90.72,90.76,90.72,90.73,1810099990.0
2008-10-14 13:31:00,90.72,90.73,90.7,90.7,1810099990.0
2008-10-14 13:32:00,90.71,90.71,90.71,90.71,1810099990.0
2008-10-14 13:33:00,90.7,90.74,90.69,90.7,1765499993.0
2008-10-14 13:34:00,90.69,90.73,90.69,90.71,1765499993.0
2008-10-14 13:35:00,90.72,90.77,90.72,90.77,1765499993.0
2008-10-14 13:36:00,90.76,90.77,90.74,90.74,1765499993.0
2008-10-14 13:37:00,90.73,90.74,90.6,90.63,1765499993.0
2008-10-14 13:38:00,90.64,90.65,90.59,90.61,1765499993.0
2008-10-14 13:39:00,90.6,90.62,90.48,90.48,1765499993.0
2008-10-14 13:40:00,90.49,90.54,90.44,90.45,1765499993.0
2008-10-14 13:41:00,90.47,90.47,90.35,90.35,1765499993.0
2008-10-14 13:42:00,90.34,90.39,90.17,90.18,1765499993.0
2008-10-14 13:43:00,90.19,90.28,90.17,90.18,1765499993.0
2008-10-14 13:44:00,90.19,90.25,90.17,90.2,1765499993.0
2008-10-14 13:45:00,90.19,90.21,90.13,90.15,1765499993.0
2008-10-14 13:46:00,90.16,90.19,90.16,90.19,1765499993.0
2008-10-14 13:47:00,90.2,90.22,90.16,90.19,1765499993.0
2008-10-14 13:48:00,90.2,90.26,90.17,90.18,1765499993.0
2008-10-14 13:49:00,90.17,90.2,90.16,90.16,1765499993.0
2008-10-14 13:50:00,90.15,90.19,90.14,90.14,1765499993.0
2008-10-14 13:51:00,90.15,90.17,90.11,90.14,1765499993.0
2008-10-14 13:52:00,90.13,90.15,90.08,90.14,1765499993.0
2008-10-14 13:53:00,90.13,90.16,90.08,90.08,1765499993.0
2008-10-14 13:54:00,90.11,90.11,90.1,90.11,1765499993.0
2008-10-14 13:55:00,90.11,90.11,90.11,90.11,1464000020.0
2008-10-14 13:56:00,90.11,90.11,90.11,90.11,1479300012.0
2008-10-14 13:57:00,90.1,90.1,90.04,90.06,1911899992.0
2008-10-14 13:58:00,90.07,90.09,90.06,90.08,1911899992.0
2008-10-14 13:59:00,90.09,90.15,90.09,90.14,1911899992.0
2008-10-14 14:00:00,90.15,90.16,90.11,90.12,1911899992.0
2008-10-14 14:01:00,90.11,90.12,90.09,90.09,1911899992.0
2008-10-14 14:02:00,90.08,90.08,89.94,89.94,1911899992.0
2008-10-14 14:03:00,89.95,89.95,89.9,89.91,1911899992.0
2008-10-14 14:04:00,89.92,89.98,89.86,89.97,1911899992.0
2008-10-14 14:05:00,89.98,90.07,89.96,90.04,1911899992.0
2008-10-14 14:06:00,90.05,90.09,90.03,90.08,1911899992.0
2008-10-14 14:07:00,90.09,90.14,90.08,90.12,1911899992.0
2008-10-14 14:08:00,90.11,90.22,90.1,90.19,1911899992.0
2008-10-14 14:09:00,90.2,90.25,90.17,90.25,1911899992.0
2008-10-14 14:10:00,90.22,90.25,90.21,90.22,1911899992.0
2008-10-14 14:11:00,90.21,90.27,90.21,90.24,1911899992.0
2008-10-14 14:12:00,90.25,90.3,90.25,90.28,1911899992.0
2008-10-14 14:13:00,90.27,90.3,90.23,90.25,1911899992.0
2008-10-14 14:14:00,90.26,90.3,90.22,90.3,1911899992.0
2008-10-14 14:15:00,90.29,90.3,90.24,90.27,1911899992.0
2008-10-14 14:16:00,90.26,90.28,90.22,90.27,1911899992.0
2008-10-14 14:17:00,90.26,90.28,90.22,90.28,1911899992.0
2008-10-14 14:18:00,90.27,90.31,90.25,90.3,1911899992.0
2008-10-14 14:19:00,90.29,90.35,90.29,90.33,1911899992.0
2008-10-14 14:20:00,90.34,90.36,90.29,90.3,1911899992.0
2008-10-14 14:21:00,90.29,90.29,90.24,90.25,1911899992.0
2008-10-14 14:22:00,90.24,90.3,90.24,90.27,1911899992.0
2008-10-14 14:23:00,90.26,90.31,90.14,90.19,1911899992.0
2008-10-14 14:24:00,90.18,90.18,90.06,90.08,1911899992.0
2008-10-14 14:25:00,90.09,90.11,90.06,90.1,1911899992.0
2008-10-14 14:26:00,90.11,90.11,90.06,90.09,1911899992.0
2008-10-14 14:27:00,90.1,90.14,90.07,90.11,1911899992.0
2008-10-14 14:28:00,90.12,90.17,90.02,90.03,1911899992.0
2008-10-14 14:29:00,90.04,90.06,89.96,89.96,1911899992.0
2008-10-14 14:30:00,89.95,89.97,89.86,89.95,1911899992.0
2008-10-14 14:31:00,89.96,90.01,89.95,90.0,1911899992.0
2008-10-14 14:32:00,89.99,90.04,89.97,90.01,1911899992.0
2008-10-14 14:33:00,90.0,90.03,90.0,90.02,1911899992.0
2008-10-14 14:34:00,90.03,90.06,90.01,90.01,1911899992.0
2008-10-14 14:35:00,90.02,90.05,89.99,90.02,1911899992.0
2008-10-14 14:36:00,90.03,90.06,90.02,90.04,1911899992.0
2008-10-14 14:37:00,90.03,90.06,90.0,90.05,1911899992.0
2008-10-14 14:38:00,90.06,90.07,90.03,90.05,1911899992.0
2008-10-14 14:39:00,90.04,90.11,90.03,90.11,1911899992.0
2008-10-14 14:40:00,90.12,90.15,90.1,90.13,1911899992.0
2008-10-14 14:41:00,90.12,90.14,90.11,90.11,1911899992.0
2008-10-14 14:42:00,90.1,90.1,90.04,90.08,1911899992.0
2008-10-14 14:43:00,90.07,90.07,89.99,90.01,1911899992.0
2008-10-14 14:44:00,90.0,90.02,89.99,90.0,1911899992.0
2008-10-14 14:45:00,90.01,90.04,90.0,90.03,1911899992.0
2008-10-14 14:46:00,90.02,90.02,89.95,89.95,1911899992.0
2008-10-14 14:47:00,89.96,89.97,89.94,89.95,1911899992.0
2008-10-14 14:48:00,89.94,89.95,89.82,89.83,1911899992.0
2008-10-14 14:49:00,89.82,89.83,89.76,89.76,1911899992.0
2008-10-14 14:50:00,89.75,89.79,89.74,89.76,1911899992.0
2008-10-14 14:51:00,89.75,89.81,89.75,89.8,1911899992.0
2008-10-14 14:52:00,89.79,89.82,89.78,89.8,1911899992.0
2008-10-14 14:53:00,89.79,89.87,89.79,89.86,1911899992.0
2008-10-14 14:54:00,89.85,89.85,89.8,89.84,1911899992.0
2008-10-14 14:55:00,89.85,89.9,89.83,89.88,1911899992.0
2008-10-14 14:56:00,89.89,90.0,89.87,89.97,1911899992.0
2008-10-14 14:57:00,89.95,89.95,89.87,89.88,1911899992.0
2008-10-14 14:58:00,89.87,89.87,89.8,89.81,1911899992.0
2008-10-14 14:59:00,89.82,89.84,89.78,89.8,1911899992.0
2008-10-14 15:00:00,89.79,89.88,89.78,89.83,1911899992.0
2008-10-14 15:01:00,89.84,89.89,89.82,89.89,1911899992.0
2008-10-14 15:02:00,89.88,89.91,89.87,89.91,1911899992.0
2008-10-14 15:03:00,89.9,89.91,89.87,89.88,1911899992.0
2008-10-14 15:04:00,89.89,89.89,89.85,89.85,1911899992.0
2008-10-14 15:05:00,89.84,89.85,89.8,89.83,1911899992.0
2008-10-14 15:06:00,89.82,89.84,89.78,89.8,1911899992.0
2008-10-14 15:07:00,89.81,89.81,89.74,89.74,1911899992.0
2008-10-14 15:08:00,89.75,89.75,89.72,89.72,1911899992.0
2008-10-14 15:09:00,89.7,89.71,89.63,89.64,1911899992.0
2008-10-14 15:10:00,89.63,89.67,89.54,89.55,1911899992.0
2008-10-14 15:11:00,89.56,89.6,89.51,89.54,1911899992.0
2008-10-14 15:12:00,89.55,89.58,89.49,89.57,1911899992.0
2008-10-14 15:13:00,89.56,89.66,89.55,89.65,1911899992.0
2008-10-14 15:14:00,89.64,89.81,89.64,89.79,1911899992.0
2008-10-14 15:15:00,89.8,89.8,89.75,89.79,1911899992.0
2008-10-14 15:16:00,89.8,89.84,89.77,89.84,1911899992.0
2008-10-14 15:17:00,89.83,89.83,89.73,89.74,1911899992.0
2008-10-14 15:18:00,89.75,89.75,89.69,89.72,1911899992.0
2008-10-14 15:19:00,89.71,89.73,89.69,89.69,1911899992.0
2008-10-14 15:20:00,89.7,89.7,89.64,89.66,1911899992.0
2008-10-14 15:21:00,89.67,89.72,89.64,89.66,1911899992.0
2008-10-14 15:22:00,89.65,89.69,89.64,89.66,1911899992.0
2008-10-14 15:23:00,89.65,89.67,89.61,89.66,1911899992.0
2008-10-14 15:24:00,89.64,89.66,89.61,89.64,1911899992.0
2008-10-14 15:25:00,89.63,89.67,89.62,89.64,1911899992.0
2008-10-14 15:26:00,89.63,89.63,89.54,89.58,1911899992.0
2008-10-14 15:27:00,89.57,89.57,89.52,89.54,1911899992.0
2008-10-14 15:28:00,89.55,89.59,89.55,89.58,1911899992.0
2008-10-14 15:29:00,89.57,89.62,89.57,89.58,1911899992.0
2008-10-14 15:30:00,89.59,89.7,89.58,89.69,1911899992.0
2008-10-14 15:31:00,89.68,89.77,89.65,89.75,1911899992.0
2008-10-14 15:32:00,89.76,89.83,89.75,89.81,1911899992.0
2008-10-14 15:33:00,89.82,89.89,89.8,89.81,1911899992.0
2008-10-14 15:34:00,89.8,89.8,89.66,89.67,1911899992.0
2008-10-14 15:35:00,89.68,89.78,89.68,89.69,1911899992.0
2008-10-14 15:36:00,89.7,89.72,89.64,89.65,1911899992.0
2008-10-14 15:37:00,89.64,89.67,89.61,89.61,1911899992.0
2008-10-14 15:38:00,89.62,89.75,89.62,89.7,1911899992.0
2008-10-14 15:39:00,89.69,89.69,89.61,89.62,1911899992.0
2008-10-14 15:40:00,89.63,89.63,89.55,89.56,1911899992.0
2008-10-14 15:41:00,89.55,89.56,89.44,89.45,1911899992.0
2008-10-14 15:42:00,89.44,89.55,89.43,89.51,1911899992.0
2008-10-14 15:43:00,89.52,89.52,89.36,89.44,1911899992.0
2008-10-14 15:44:00,89.43,89.47,89.41,89.44,1911899992.0
2008-10-14 15:45:00,89.42,89.425,89.39,89.39,1911899992.0
2008-10-14 15:46:00,89.41,89.44,89.33,89.37,1924899997.0
2008-10-14 15:47:00,89.36,89.42,89.34,89.4,1924899997.0
2008-10-14 15:48:00,89.39,89.4,89.31,89.35,1924899997.0
2008-10-14 15:49:00,89.35,89.46,89.335,89.46,1924899997.0
2008-10-14 15:50:00,89.45,89.48,89.4,89.46,785199989.0
2008-10-14 15:51:00,89.47,89.55,89.44,89.53,785199989.0
2008-10-14 15:52:00,89.52,89.52,89.45,89.48,785199989.0
2008-10-14 15:53:00,89.47,89.48,89.41,89.42,785199989.0
2008-10-14 15:54:00,89.41,89.53,89.41,89.53,785199989.0
2008-10-14 15:55:00,89.54,89.57,89.47,89.55,785199989.0
2008-10-14 15:56:00,89.56,89.57,89.5,89.5,785199989.0
2008-10-14 15:57:00,89.49,89.52,89.45,89.47,785199989.0
2008-10-14 15:58:00,89.46,89.47,89.36,89.38,785199989.0
2008-10-14 15:59:00,89.36,89.42,89.32,89.35,785199989.0
2008-10-14 16:00:00,89.34,89.37,89.27,89.33,785199989.0
2008-10-14 16:01:00,89.32,89.42,89.29,89.37,785199989.0
2008-10-14 16:02:00,89.38,89.39,89.33,89.35,785199989.0
2008-10-14 16:03:00,89.34,89.38,89.27,89.3,785199989.0
2008-10-14 16:04:00,89.29,89.33,89.23,89.32,785199989.0
2008-10-14 16:05:00,89.31,89.39,89.29,89.34,785199989.0
2008-10-14 16:06:00,89.35,89.37,89.25,89.27,785199989.0
2008-10-14 16:07:00,89.26,89.29,89.23,89.24,785199989.0
2008-10-14 16:08:00,89.2,89.25,89.16,89.16,785199989.0
2008-10-14 16:09:00,89.15,89.15,88.94,89.03,785199989.0
2008-10-14 16:10:00,89.02,89.05,88.89,88.89,785199989.0
2008-10-14 16:11:00,88.88,89.1,88.86,89.02,785199989.0
2008-10-14 16:12:00,89.01,89.14,89.01,89.05,785199989.0
2008-10-14 16:13:00,89.06,89.13,89.04,89.09,785199989.0
2008-10-14 16:14:00,89.1,89.11,89.0,89.03,785199989.0
2008-10-14 16:15:00,89.04,89.04,88.9,88.96,785199989.0
2008-10-14 16:16:00,88.95,89.02,88.93,89.0,785199989.0
2008-10-14 16:17:00,89.01,89.09,88.99,89.09,785199989.0
2008-10-14 16:18:00,89.08,89.28,89.05,89.28,785199989.0
2008-10-14 16:19:00,89.29,89.31,89.25,89.29,785199989.0
2008-10-14 16:20:00,89.3,89.3,89.23,89.25,785199989.0
2008-10-14 16:21:00,89.24,89.24,89.2,89.23,785199989.0
2008-10-14 16:22:00,89.24,89.29,89.13,89.22,785199989.0
2008-10-14 16:23:00,89.21,89.23,89.12,89.12,785199989.0
2008-10-14 16:24:00,89.13,89.18,89.05,89.08,785199989.0
2008-10-14 16:25:00,89.09,89.13,89.05,89.09,785199989.0
2008-10-14 16:26:00,89.08,89.22,89.08,89.2,785199989.0
2008-10-14 16:27:00,89.21,89.3,89.19,89.2,785199989.0
2008-10-14 16:28:00,89.21,89.22,89.16,89.2,785199989.0
2008-10-14 16:29:00,89.19,89.26,89.17,89.24,785199989.0
2008-10-14 16:30:00,89.25,89.27,89.23,89.24,785199989.0
2008-10-14 16:31:00,89.23,89.25,89.19,89.2,785199989.0
2008-10-14 16:32:00,89.19,89.2,89.13,89.19,785199989.0
2008-10-14 16:33:00,89.18,89.27,89.17,89.27,785199989.0
2008-10-14 16:34:00,89.28,89.28,89.14,89.16,785199989.0
2008-10-14 16:35:00,89.15,89.17,89.12,89.14,785199989.0
2008-10-14 16:36:00,89.13,89.13,89.06,89.08,785199989.0
2008-10-14 16:37:00,89.07,89.12,89.04,89.1,785199989.0
2008-10-14 16:38:00,89.12,89.16,89.05,89.06,785199989.0
2008-10-14 16:39:00,89.07,89.11,89.06,89.06,785199989.0
2008-10-14 16:40:00,89.05,89.12,89.05,89.1,785199989.0
2008-10-14 16:41:00,89.11,89.14,89.04,89.04,785199989.0
2008-10-14 16:42:00,89.05,89.05,88.86,88.87,785199989.0
2008-10-14 16:43:00,88.88,88.91,88.78,88.78,785199989.0
2008-10-14 16:44:00,88.77,88.8,88.67,88.73,785199989.0
2008-10-14 16:45:00,88.72,88.83,88.71,88.81,785199989.0
2008-10-14 16:46:00,88.82,88.82,88.54,88.56,785199989.0
2008-10-14 16:47:00,88.55,88.61,88.52,88.58,785199989.0
2008-10-14 16:48:00,88.57,88.78,88.56,88.78,785199989.0
2008-10-14 16:49:00,88.79,88.88,88.79,88.87,785199989.0
2008-10-14 16:50:00,88.86,89.01,88.86,89.0,785199989.0
2008-10-14 16:51:00,89.01,89.09,88.87,88.87,785199989.0
2008-10-14 16:52:00,88.86,88.92,88.82,88.88,785199989.0
2008-10-14 16:53:00,88.89,89.05,88.85,89.05,785199989.0
2008-10-14 16:54:00,89.06,89.07,89.01,89.03,785199989.0
2008-10-14 16:55:00,89.02,89.12,89.02,89.09,785199989.0
2008-10-14 16:56:00,89.1,89.13,89.08,89.08,785199989.0
2008-10-14 16:57:00,89.07,89.1,89.01,89.01,785199989.0
2008-10-14 16:58:00,89.02,89.07,88.97,89.07,785199989.0
2008-10-14 16:59:00,89.08,89.2,89.07,89.19,785199989.0
2008-10-14 17:00:00,89.2,89.22,89.12,89.14,785199989.0
2008-10-14 17:01:00,89.13,89.14,89.09,89.1,785199989.0
2008-10-14 17:02:00,89.11,89.12,89.08,89.1,785199989.0
2008-10-14 17:03:00,89.09,89.11,89.05,89.11,785199989.0
2008-10-14 17:04:00,89.12,89.12,88.99,88.99,785199989.0
2008-10-14 17:05:00,88.98,88.98,88.85,88.89,785199989.0
2008-10-14 17:06:00,88.88,88.93,88.85,88.91,785199989.0
2008-10-14 17:07:00,88.89,88.93,88.8,88.82,785199989.0
2008-10-14 17:08:00,88.83,88.94,88.83,88.92,785199989.0
2008-10-14 17:09:00,88.91,88.94,88.86,88.88,785199989.0
2008-10-14 17:10:00,88.87,88.87,88.76,88.77,785199989.0
2008-10-14 17:11:00,88.76,88.83,88.76,88.83,785199989.0
2008-10-14 17:12:00,88.84,88.84,88.8,88.8,785199989.0
2008-10-14 17:13:00,88.79,88.9,88.78,88.87,785199989.0
2008-10-14 17:14:00,88.88,88.91,88.87,88.91,785199989.0
2008-10-14 17:15:00,88.92,88.92,88.81,88.84,785199989.0
2008-10-14 17:16:00,88.85,88.91,88.83,88.83,785199989.0
2008-10-14 17:17:00,88.82,88.82,88.72,88.76,785199989.0
2008-10-14 17:18:00,88.77,88.81,88.77,88.8,785199989.0
2008-10-14 17:19:00,88.78,88.8,88.77,88.79,785199989.0
2008-10-14 17:20:00,88.8,88.81,88.65,88.66,785199989.0
2008-10-14 17:21:00,88.67,88.67,88.64,88.66,785199989.0
2008-10-14 17:22:00,88.65,88.69,88.58,88.58,785199989.0
2008-10-14 17:23:00,88.57,88.57,88.47,88.53,785199989.0
2008-10-14 17:24:00,88.52,88.62,88.5,88.62,785199989.0
2008-10-14 17:25:00,88.63,88.7,88.63,88.67,785199989.0
2008-10-14 17:26:00,88.68,88.84,88.67,88.82,785199989.0
2008-10-14 17:27:00,88.83,88.99,88.83,88.98,785199989.0
2008-10-14 17:28:00,88.99,89.09,88.99,89.05,785199989.0
2008-10-14 17:29:00,89.06,89.06,88.95,88.95,785199989.0
2008-10-14 17:30:00,88.94,88.96,88.91,88.91,785199989.0
2008-10-14 17:31:00,88.92,88.98,88.92,88.98,785199989.0
2008-10-14 17:32:00,88.97,89.0,88.9,88.9,785199989.0
2008-10-14 17:33:00,88.91,88.91,88.72,88.75,785199989.0
2008-10-14 17:34:00,88.76,88.81,88.73,88.76,785199989.0
2008-10-14 17:35:00,88.75,88.76,88.66,88.71,785199989.0
2008-10-14 17:36:00,88.72,88.72,88.61,88.67,785199989.0
2008-10-14 17:37:00,88.68,88.76,88.68,88.74,785199989.0
2008-10-14 17:38:00,88.75,88.78,88.75,88.77,785199989.0
2008-10-14 17:39:00,88.76,88.76,88.65,88.65,785199989.0
2008-10-14 17:40:00,88.64,88.64,88.5,88.55,785199989.0
2008-10-14 17:41:00,88.56,88.58,88.44,88.47,785199989.0
2008-10-14 17:42:00,88.45,88.47,88.41,88.47,785199989.0
2008-10-14 17:43:00,88.46,88.49,88.44,88.46,785199989.0
2008-10-14 17:44:00,88.47,88.47,88.33,88.33,785199989.0
2008-10-14 17:45:00,88.32,88.35,88.24,88.33,785199989.0
2008-10-14 17:46:00,88.34,88.44,88.33,88.44,785199989.0
2008-10-14 17:47:00,88.43,88.5,88.39,88.5,785199989.0
2008-10-14 17:48:00,88.51,88.63,88.51,88.57,785199989.0
2008-10-14 17:49:00,88.56,88.61,88.53,88.58,785199989.0
2008-10-14 17:50:00,88.57,88.57,88.48,88.49,785199989.0
2008-10-14 17:51:00,88.5,88.52,88.47,88.5,785199989.0
2008-10-14 17:52:00,88.49,88.56,88.44,88.44,785199989.0
2008-10-14 17:53:00,88.41,88.41,88.3,88.31,785199989.0
2008-10-14 17:54:00,88.33,88.33,88.21,88.25,785199989.0
2008-10-14 17:55:00,88.24,88.27,88.23,88.27,785199989.0
2008-10-14 17:56:00,88.28,88.31,88.26,88.28,785199989.0
2008-10-14 17:57:00,88.27,88.33,88.26,88.29,785199989.0
2008-10-14 17:58:00,88.28,88.29,88.23,88.23,785199989.0
2008-10-14 17:59:00,88.22,88.22,88.03,88.05,785199989.0
2008-10-14 18:00:00,88.03,88.03,87.96,87.96,785199989.0
2008-10-14 18:01:00,87.97,88.03,87.97,88.0,785199989.0
2008-10-14 18:02:00,88.01,88.01,87.93,87.96,785199989.0
2008-10-14 18:03:00,87.95,87.97,87.94,87.97,785199989.0
2008-10-14 18:04:00,87.98,87.99,87.93,87.95,785199989.0
2008-10-14 18:05:00,87.94,87.97,87.94,87.96,785199989.0
2008-10-14 18:06:00,87.97,87.97,87.91,87.91,785199989.0
2008-10-14 18:07:00,87.9,87.93,87.88,87.92,785199989.0
2008-10-14 18:08:00,87.93,87.95,87.91,87.93,785199989.0
2008-10-14 18:09:00,87.92,88.05,87.92,88.05,785199989.0
2008-10-14 18:10:00,88.04,88.09,88.03,88.07,785199989.0
2008-10-14 18:11:00,88.08,88.13,88.06,88.12,785199989.0
2008-10-14 18:12:00,88.11,88.16,88.11,88.12,785199989.0
2008-10-14 18:13:00,88.13,88.16,88.13,88.14,785199989.0
2008-10-14 18:14:00,88.15,88.2,88.15,88.2,785199989.0
2008-10-14 18:15:00,88.19,88.25,88.18,88.21,785199989.0
2008-10-14 18:16:00,88.22,88.3,88.21,88.27,785199989.0
2008-10-14 18:17:00,88.28,88.36,88.28,88.34,785199989.0
2008-10-14 18:18:00,88.35,88.48,88.33,88.44,785199989.0
2008-10-14 18:19:00,88.43,88.46,88.42,88.45,785199989.0
2008-10-14 18:20:00,88.46,88.47,88.43,88.44,785199989.0
2008-10-14 18:21:00,88.46,88.48,88.42,88.44,785199989.0
2008-10-14 18:22:00,88.45,88.51,88.45,88.5,785199989.0
2008-10-14 18:23:00,88.51,88.52,88.39,88.39,785199989.0
2008-10-14 18:24:00,88.38,88.39,88.3,88.31,785199989.0
2008-10-14 18:25:00,88.3,88.32,88.28,88.29,785199989.0
2008-10-14 18:26:00,88.28,88.28,88.22,88.25,785199989.0
2008-10-14 18:27:00,88.24,88.27,88.23,88.26,785199989.0
2008-10-14 18:28:00,88.25,88.36,88.25,88.35,785199989.0
2008-10-14 18:29:00,88.36,88.41,88.35,88.38,785199989.0
2008-10-14 18:30:00,88.37,88.38,88.3,88.31,785199989.0
2008-10-14 18:31:00,88.32,88.32,88.24,88.28,785199989.0
2008-10-14 18:32:00,88.29,88.31,88.25,88.26,785199989.0
2008-10-14 18:33:00,88.25,88.27,88.23,88.25,785199989.0
2008-10-14 18:34:00,88.24,88.25,88.23,88.24,785199989.0
2008-10-14 18:35:00,88.25,88.34,88.25,88.33,785199989.0
2008-10-14 18:36:00,88.34,88.34,88.33,88.33,785199989.0
2008-10-14 18:37:00,88.32,88.33,88.3,88.33,785199989.0
2008-10-14 18:38:00,88.32,88.44,88.32,88.44,785199989.0
2008-10-14 18:39:00,88.45,88.49,88.44,88.49,785199989.0
2008-10-14 18:40:00,88.52,88.57,88.52,88.54,785199989.0
2008-10-14 18:41:00,88.55,88.56,88.53,88.54,785199989.0
2008-10-14 18:42:00,88.53,88.56,88.53,88.55,785199989.0
2008-10-14 18:43:00,88.56,88.57,88.52,88.53,785199989.0
2008-10-14 18:44:00,88.52,88.53,88.5,88.53,785199989.0
2008-10-14 18:45:00,88.52,88.52,88.48,88.48,785199989.0
2008-10-14 18:46:00,88.49,88.5,88.48,88.5,785199989.0
2008-10-14 18:47:00,88.51,88.53,88.5,88.52,785199989.0
2008-10-14 18:48:00,88.53,88.61,88.52,88.59,785199989.0
2008-10-14 18:49:00,88.58,88.61,88.56,88.58,785199989.0
2008-10-14 18:50:00,88.59,88.6,88.58,88.6,785199989.0
2008-10-14 18:51:00,88.59,88.59,88.5,88.51,785199989.0
2008-10-14 18:52:00,88.52,88.53,88.52,88.52,785199989.0
2008-10-14 18:53:00,88.51,88.52,88.49,88.51,785199989.0
2008-10-14 18:54:00,88.5,88.53,88.47,88.48,785199989.0
2008-10-14 18:55:00,88.47,88.49,88.43,88.46,785199989.0
2008-10-14 18:56:00,88.45,88.47,88.39,88.43,785199989.0
2008-10-14 18:57:00,88.44,88.44,88.38,88.39,785199989.0
2008-10-14 18:58:00,88.4,88.42,88.39,88.4,785199989.0
2008-10-14 18:59:00,88.39,88.41,88.31,88.31,785199989.0
2008-10-14 19:00:00,88.3,88.34,88.26,88.26,785199989.0
2008-10-14 19:01:00,88.27,88.3,88.26,88.28,785199989.0
2008-10-14 19:02:00,88.27,88.27,88.24,88.24,785199989.0
2008-10-14 19:03:00,88.25,88.31,88.24,88.31,785199989.0
2008-10-14 19:04:00,88.32,88.33,88.31,88.32,785199989.0
2008-10-14 19:05:00,88.31,88.31,88.22,88.22,785199989.0
2008-10-14 19:06:00,88.23,88.28,88.22,88.28,785199989.0
2008-10-14 19:07:00,88.27,88.27,88.16,88.19,785199989.0
2008-10-14 19:08:00,88.18,88.22,88.18,88.2,785199989.0
2008-10-14 19:09:00,88.21,88.27,88.21,88.27,785199989.0
2008-10-14 19:10:00,88.26,88.26,88.23,88.23,785199989.0
2008-10-14 19:11:00,88.22,88.24,88.19,88.2,785199989.0
2008-10-14 19:12:00,88.21,88.23,88.2,88.21,785199989.0
2008-10-14 19:13:00,88.22,88.25,88.2,88.25,785199989.0
2008-10-14 19:14:00,88.24,88.25,88.22,88.25,785199989.0
2008-10-14 19:15:00,88.24,88.26,88.18,88.2,785199989.0
2008-10-14 19:16:00,88.19,88.19,88.16,88.17,785199989.0
2008-10-14 19:17:00,88.16,88.16,88.08,88.1,785199989.0
2008-10-14 19:18:00,88.11,88.13,88.1,88.12,785199989.0
2008-10-14 19:19:00,88.13,88.18,88.12,88.16,785199989.0
2008-10-14 19:20:00,88.15,88.15,88.08,88.08,785199989.0
2008-10-14 19:21:00,88.09,88.12,88.08,88.11,785199989.0
2008-10-14 19:22:00,88.1,88.11,88.04,88.05,785199989.0
2008-10-14 19:23:00,88.04,88.05,88.0,88.05,785199989.0
2008-10-14 19:24:00,88.04,88.06,87.99,88.0,785199989.0
2008-10-14 19:25:00,87.99,88.02,87.95,88.01,785199989.0
2008-10-14 19:26:00,88.0,88.05,88.0,88.0,785199989.0
2008-10-14 19:27:00,87.99,88.0,87.97,87.99,785199989.0
2008-10-14 19:28:00,87.98,88.01,87.97,87.99,785199989.0
2008-10-14 19:29:00,88.0,88.05,87.99,88.03,785199989.0
2008-10-14 19:30:00,88.02,88.03,88.01,88.01,785199989.0
2008-10-14 19:31:00,88.02,88.02,87.97,87.99,785199989.0
2008-10-14 19:32:00,87.98,88.03,87.98,88.03,785199989.0
2008-10-14 19:33:00,88.04,88.09,88.03,88.09,785199989.0
2008-10-14 19:34:00,88.1,88.18,88.1,88.16,785199989.0
2008-10-14 19:35:00,88.17,88.17,88.11,88.12,785199989.0
2008-10-14 19:36:00,88.13,88.13,88.11,88.12,785199989.0
2008-10-14 19:37:00,88.11,88.12,88.09,88.09,785199989.0
2008-10-14 19:38:00,88.1,88.1,88.04,88.05,785199989.0
2008-10-14 19:39:00,88.04,88.07,88.03,88.04,785199989.0
2008-10-14 19:40:00,88.03,88.03,88.0,88.0,785199989.0
2008-10-14 19:41:00,87.99,88.0,87.92,87.94,785199989.0
2008-10-14 19:42:00,87.93,87.96,87.89,87.95,785199989.0
2008-10-14 19:43:00,87.94,87.94,87.93,87.94,785199989.0
2008-10-14 19:44:00,87.93,87.94,87.91,87.92,785199989.0
2008-10-14 19:45:00,87.93,87.94,87.92,87.94,785199989.0
2008-10-14 19:46:00,87.95,87.95,87.92,87.92,785199989.0
2008-10-14 19:47:00,87.91,87.93,87.91,87.93,785199989.0
2008-10-14 19:48:00,87.94,87.94,87.82,87.82,785199989.0
2008-10-14 19:49:00,87.83,87.84,87.78,87.78,785199989.0
2008-10-14 19:50:00,87.77,87.77,87.74,87.76,785199989.0
2008-10-14 19:51:00,87.75,87.81,87.75,87.8,785199989.0
2008-10-14 19:52:00,87.79,87.8,87.75,87.75,785199989.0
2008-10-14 19:53:00,87.76,87.76,87.67,87.69,785199989.0
2008-10-14 19:54:00,87.67,87.68,87.64,87.65,785199989.0
2008-10-14 19:55:00,87.66,87.67,87.62,87.66,785199989.0
2008-10-14 19:56:00,87.67,87.67,87.58,87.6,785199989.0
2008-10-14 19:57:00,87.59,87.64,87.59,87.63,785199989.0
2008-10-14 19:58:00,87.64,87.69,87.64,87.67,785199989.0
2008-10-14 19:59:00,87.68,87.69,87.66,87.69,785199989.0
2008-10-14 20:00:00,87.7,87.7,87.61,87.61,785199989.0
2008-10-14 20:01:00,87.6,87.63,87.58,87.63,785199989.0
2008-10-14 20:02:00,87.64,87.65,87.61,87.61,785199989.0
2008-10-14 20:03:00,87.62,87.69,87.62,87.67,785199989.0
2008-10-14 20:04:00,87.66,87.67,87.64,87.64,785199989.0
2008-10-14 20:05:00,87.63,87.64,87.6,87.61,785199989.0
2008-10-14 20:06:00,87.6,87.61,87.55,87.56,785199989.0
2008-10-14 20:07:00,87.57,87.57,87.52,87.52,785199989.0
2008-10-14 20:08:00,87.53,87.54,87.52,87.53,785199989.0
2008-10-14 20:09:00,87.54,87.55,87.53,87.53,785199989.0
2008-10-14 20:10:00,87.54,87.54,87.48,87.49,785199989.0
2008-10-14 20:11:00,87.48,87.51,87.44,87.51,785199989.0
2008-10-14 20:12:00,87.52,87.55,87.5,87.54,785199989.0
2008-10-14 20:13:00,87.55,87.6,87.54,87.6,785199989.0
2008-10-14 20:14:00,87.61,87.63,87.6,87.6,785199989.0
2008-10-14 20:15:00,87.61,87.61,87.59,87.61,785199989.0
2008-10-14 20:16:00,87.62,87.66,87.61,87.64,785199989.0
2008-10-14 20:17:00,87.65,87.65,87.6,87.6,785199989.0
2008-10-14 20:18:00,87.61,87.61,87.45,87.47,785199989.0
2008-10-14 20:19:00,87.48,87.53,87.48,87.53,785199989.0
2008-10-14 20:20:00,87.52,87.58,87.52,87.58,785199989.0
2008-10-14 20:21:00,87.57,87.58,87.47,87.5,785199989.0
2008-10-14 20:22:00,87.51,87.56,87.5,87.55,785199989.0
2008-10-14 20:23:00,87.54,87.59,87.53,87.58,785199989.0
2008-10-14 20:24:00,87.59,87.6,87.56,87.56,785199989.0
2008-10-14 20:25:00,87.55,87.55,87.49,87.52,785199989.0
2008-10-14 20:26:00,87.53,87.54,87.49,87.49,785199989.0
2008-10-14 20:27:00,87.5,87.55,87.49,87.5,785199989.0
2008-10-14 20:28:00,87.49,87.56,87.49,87.55,785199989.0
2008-10-14 20:29:00,87.56,87.61,87.56,87.6,785199989.0
2008-10-14 20:30:00,87.59,87.65,87.59,87.65,785199989.0
2008-10-14 20:31:00,87.64,87.64,87.58,87.61,785199989.0
2008-10-14 20:32:00,87.6,87.63,87.49,87.5,785199989.0
2008-10-14 20:33:00,87.51,87.6,87.51,87.58,785199989.0
2008-10-14 20:34:00,87.59,87.61,87.55,87.56,785199989.0
2008-10-14 20:35:00,87.55,87.64,87.55,87.63,785199989.0
2008-10-14 20:36:00,87.62,87.62,87.58,87.58,785199989.0
2008-10-14 20:37:00,87.57,87.6,87.57,87.58,785199989.0
2008-10-14 20:38:00,87.59,87.62,87.58,87.59,785199989.0
2008-10-14 20:39:00,87.58,87.61,87.58,87.61,785199989.0
2008-10-14 20:40:00,87.62,87.63,87.54,87.57,785199989.0
2008-10-14 20:41:00,87.58,87.58,87.52,87.53,785199989.0
2008-10-14 20:42:00,87.52,87.55,87.47,87.47,785199989.0
2008-10-14 20:43:00,87.48,87.52,87.47,87.49,785199989.0
2008-10-14 20:44:00,87.5,87.53,87.5,87.51,785199989.0
2008-10-14 20:45:00,87.52,87.52,87.48,87.48,785199989.0
2008-10-14 20:46:00,87.49,87.49,87.44,87.44,785199989.0
2008-10-14 20:47:00,87.46,87.47,87.44,87.44,785199989.0
2008-10-14 20:48:00,87.45,87.47,87.44,87.45,785199989.0
2008-10-14 20:49:00,87.46,87.5,87.44,87.5,785199989.0
2008-10-14 20:50:00,87.49,87.53,87.47,87.53,785199989.0
2008-10-14 20:51:00,87.52,87.54,87.51,87.52,785199989.0
2008-10-14 20:52:00,87.53,87.56,87.53,87.56,785199989.0
2008-10-14 20:53:00,87.55,87.55,87.53,87.55,785199989.0
2008-10-14 20:54:00,87.56,87.65,87.56,87.64,785199989.0
2008-10-14 20:55:00,87.65,87.65,87.57,87.59,785199989.0
2008-10-14 20:56:00,87.58,87.59,87.55,87.58,785199989.0
2008-10-14 20:57:00,87.56,87.59,87.54,87.59,785199989.0
2008-10-14 20:58:00,87.58,87.6,87.54,87.6,785199989.0
2008-10-14 20:59:00,87.59,87.62,87.53,87.54,785199989.0
2008-10-14 21:00:00,87.55,87.59,87.55,87.59,785199989.0
2008-10-14 21:01:00,87.6,87.67,87.6,87.67,785199989.0
2008-10-14 21:02:00,87.66,87.72,87.64,87.64,785199989.0
2008-10-14 21:03:00,87.65,87.69,87.64,87.68,785199989.0
2008-10-14 21:04:00,87.67,87.68,87.64,87.66,785199989.0
2008-10-14 21:05:00,87.67,87.73,87.67,87.72,785199989.0
2008-10-14 21:06:00,87.71,87.72,87.68,87.7,785199989.0
2008-10-14 21:07:00,87.69,87.7,87.68,87.69,785199989.0
2008-10-14 21:08:00,87.68,87.7,87.68,87.69,785199989.0
2008-10-14 21:09:00,87.7,87.74,87.68,87.73,785199989.0
2008-10-14 21:10:00,87.74,87.78,87.74,87.77,785199989.0
2008-10-14 21:11:00,87.78,87.78,87.75,87.78,785199989.0
2008-10-14 21:12:00,87.79,87.8,87.74,87.75,785199989.0
2008-10-14 21:13:00,87.76,87.78,87.75,87.77,785199989.0
2008-10-14 21:14:00,87.78,87.78,87.73,87.73,785199989.0
2008-10-14 21:15:00,87.74,87.75,87.68,87.7,785199989.0
2008-10-14 21:16:00,87.69,87.69,87.64,87.64,785199989.0
2008-10-14 21:17:00,87.65,87.69,87.64,87.68,785199989.0
2008-10-14 21:18:00,87.67,87.72,87.64,87.72,785199989.0
2008-10-14 21:19:00,87.73,87.73,87.64,87.64,785199989.0
2008-10-14 21:20:00,87.65,87.72,87.64,87.69,785199989.0
2008-10-14 21:21:00,87.7,87.71,87.64,87.68,785199989.0
2008-10-14 21:22:00,87.67,87.69,87.63,87.64,785199989.0
2008-10-14 21:23:00,87.63,87.66,87.6,87.6,785199989.0
2008-10-14 21:24:00,87.59,87.61,87.55,87.55,785199989.0
2008-10-14 21:25:00,87.56,87.57,87.53,87.55,785199989.0
2008-10-14 21:26:00,87.56,87.6,87.54,87.6,785199989.0
2008-10-14 21:27:00,87.59,87.61,87.56,87.56,785199989.0
2008-10-14 21:28:00,87.57,87.6,87.55,87.59,785199989.0
2008-10-14 21:29:00,87.58,87.66,87.58,87.66,785199989.0
2008-10-14 21:30:00,87.67,87.7,87.66,87.69,785199989.0
2008-10-14 21:31:00,87.7,87.74,87.67,87.74,785199989.0
2008-10-14 21:32:00,87.75,87.75,87.67,87.67,785199989.0
2008-10-14 21:33:00,87.66,87.71,87.66,87.7,785199989.0
2008-10-14 21:34:00,87.71,87.72,87.67,87.7,785199989.0
2008-10-14 21:35:00,87.69,87.72,87.68,87.72,785199989.0
2008-10-14 21:36:00,87.73,87.73,87.67,87.67,785199989.0
2008-10-14 21:37:00,87.68,87.69,87.66,87.67,785199989.0
2008-10-14 21:38:00,87.68,87.71,87.67,87.68,785199989.0
2008-10-14 21:39:00,87.67,87.68,87.6,87.63,785199989.0
2008-10-14 21:40:00,87.62,87.66,87.62,87.65,785199989.0
2008-10-14 21:41:00,87.64,87.67,87.64,87.67,785199989.0
2008-10-14 21:42:00,87.68,87.72,87.66,87.69,785199989.0
2008-10-14 21:43:00,87.7,87.7,87.67,87.69,785199989.0
2008-10-14 21:44:00,87.67,87.74,87.67,87.71,785199989.0
2008-10-14 21:45:00,87.7,87.79,87.7,87.78,785199989.0
2008-10-14 21:46:00,87.79,87.82,87.77,87.82,785199989.0
2008-10-14 21:47:00,87.81,87.83,87.77,87.78,785199989.0
2008-10-14 21:48:00,87.77,87.78,87.74,87.75,785199989.0
2008-10-14 21:49:00,87.74,87.78,87.74,87.78,785199989.0
2008-10-14 21:50:00,87.77,87.77,87.72,87.76,785199989.0
2008-10-14 21:51:00,87.75,87.8,87.75,87.77,785199989.0
2008-10-14 21:52:00,87.76,87.8,87.75,87.78,785199989.0
2008-10-14 21:53:00,87.79,87.79,87.75,87.78,785199989.0
2008-10-14 21:54:00,87.77,87.8,87.73,87.8,785199989.0
2008-10-14 21:55:00,87.81,87.83,87.75,87.75,785199989.0
2008-10-14 21:56:00,87.76,87.76,87.75,87.75,785199989.0
2008-10-14 21:57:00,87.74,87.78,87.74,87.78,785199989.0
2008-10-14 21:58:00,87.77,87.79,87.73,87.75,785199989.0
2008-10-14 21:59:00,87.76,87.81,87.75,87.79,785199989.0
2008-10-14 22:00:00,87.78,87.82,87.76,87.76,785199989.0
2008-10-14 22:01:00,87.77,87.78,87.75,87.75,785199989.0
2008-10-14 22:02:00,87.76,87.78,87.75,87.77,785199989.0
2008-10-14 22:03:00,87.78,87.78,87.74,87.74,785199989.0
2008-10-14 22:04:00,87.75,87.75,87.73,87.73,785199989.0
2008-10-14 22:05:00,87.72,87.73,87.7,87.7,785199989.0
2008-10-14 22:06:00,87.71,87.71,87.67,87.7,785199989.0
2008-10-14 22:07:00,87.69,87.7,87.68,87.7,785199989.0
2008-10-14 22:08:00,87.69,87.69,87.66,87.66,785199989.0
2008-10-14 22:09:00,87.67,87.67,87.65,87.65,785199989.0
2008-10-14 22:10:00,87.64,87.68,87.63,87.64,785199989.0
2008-10-14 22:11:00,87.65,87.66,87.62,87.62,785199989.0
2008-10-14 22:12:00,87.61,87.61,87.61,87.61,785199989.0
2008-10-14 22:13:00,87.62,87.65,87.62,87.62,1839099988.0
2008-10-14 22:14:00,87.63,87.64,87.62,87.64,1839099988.0
2008-10-14 22:15:00,87.65,87.72,87.63,87.67,1839099988.0
2008-10-14 22:16:00,87.66,87.66,87.63,87.635,1839099988.0
2008-10-14 22:17:00,87.65,87.65,87.63,87.64,1815399994.0
2008-10-14 22:18:00,87.65,87.66,87.64,87.64,1496199997.0
2008-10-14 22:19:00,87.65,87.68,87.64,87.67,1496199997.0
2008-10-14 22:20:00,87.65,87.65,87.59,87.61,1496199997.0
2008-10-14 22:21:00,87.6,87.61,87.59,87.6,1496199997.0
2008-10-14 22:22:00,87.595,87.595,87.59,87.59,1496199997.0
2008-10-14 22:23:00,87.595,87.615,87.595,87.615,1477799973.0
2008-10-14 22:24:00,87.605,87.62,87.595,87.62,1744599976.0
2008-10-14 22:25:00,87.64,87.64,87.61,87.64,737799987.0
2008-10-14 22:26:00,87.64,87.65,87.64,87.64,737799987.0
2008-10-14 22:27:00,87.645,87.645,87.6,87.6,1889199976.0
2008-10-14 22:28:00,87.615,87.615,87.59,87.6,1617700000.0
2008-10-14 22:29:00,87.59,87.59,87.56,87.57,1255200021.0
2008-10-14 22:30:00,87.58,87.62,87.58,87.61,1255200021.0
2008-10-14 22:31:00,87.6,87.61,87.56,87.56,1255200021.0
2008-10-14 22:32:00,87.55,87.55,87.49,87.49,1255200021.0
2008-10-14 22:33:00,87.5,87.52,87.5,87.51,1255200021.0
2008-10-14 22:34:00,87.5,87.52,87.47,87.47,1255200021.0
2008-10-14 22:35:00,87.46,87.47,87.44,87.46,1255200021.0
2008-10-14 22:36:00,87.47,87.47,87.45,87.47,1255200021.0
2008-10-14 22:37:00,87.46,87.47,87.44,87.47,1255200021.0
2008-10-14 22:38:00,87.46,87.46,87.42,87.44,1255200021.0
2008-10-14 22:39:00,87.43,87.47,87.43,87.47,1255200021.0
2008-10-14 22:40:00,87.45,87.49,87.44,87.47,1255200021.0
2008-10-14 22:41:00,87.49,87.52,87.48,87.52,1255200021.0
2008-10-14 22:42:00,87.52,87.53,87.505,87.525,1255200021.0
2008-10-14 22:43:00,87.54,87.56,87.54,87.56,1178200012.0
2008-10-14 22:44:00,87.57,87.59,87.56,87.59,1178200012.0
2008-10-14 22:45:00,87.58,87.71,87.57,87.69,1178200012.0
2008-10-14 22:46:00,87.71,87.75,87.71,87.74,1178200012.0
2008-10-14 22:47:00,87.73,87.78,87.73,87.78,1178200012.0
2008-10-14 22:48:00,87.77,87.77,87.72,87.74,1178200012.0
2008-10-14 22:49:00,87.76,87.79,87.75,87.78,1178200012.0
2008-10-14 22:50:00,87.77,87.8,87.76,87.8,1178200012.0
2008-10-14 22:51:00,87.76,87.78,87.7,87.71,1178200012.0
2008-10-14 22:52:00,87.72,87.73,87.69,87.72,1178200012.0
2008-10-14 22:53:00,87.74,87.74,87.74,87.74,1178200012.0
2008-10-14 22:54:00,87.72,87.74,87.7,87.74,12800000.0
2008-10-14 22:55:00,87.75,87.78,87.75,87.78,12800000.0
2008-10-14 22:56:00,87.77,87.81,87.75,87.77,12800000.0
2008-10-14 22:57:00,87.76,87.77,87.75,87.77,12800000.0
2008-10-14 22:58:00,87.78,87.79,87.72,87.74,12800000.0
2008-10-14 22:59:00,87.75,87.78,87.73,87.78,12800000.0
2008-10-14 23:00:00,87.775,87.775,87.775,87.775,12800000.0
2008-10-14 23:01:00,87.78,87.81,87.77,87.81,33600000.0
2008-10-14 23:02:00,87.75,87.755,87.745,87.755,33600000.0
2008-10-14 23:03:00,87.77,87.77,87.77,87.77,12600000.0
2008-10-14 23:04:00,87.775,87.785,87.755,87.755,37800000.0
2008-10-14 23:05:00,87.775,87.775,87.75,87.77,49900000.0
2008-10-14 23:06:00,87.75,87.77,87.735,87.76,67400000.0
2008-10-14 23:07:00,87.7,87.73,87.66,87.725,103200000.0
2008-10-14 23:08:00,87.73,87.76,87.73,87.76,1489999976.0
2008-10-14 23:09:00,87.81,87.85,87.81,87.85,1628399987.0
2008-10-14 23:10:00,87.84,87.87,87.84,87.87,1628399987.0
2008-10-14 23:11:00,87.835,87.835,87.795,87.8,1628399987.0
2008-10-14 23:12:00,87.84,87.85,87.83,87.85,273200012.0
2008-10-14 23:13:00,87.84,87.85,87.83,87.83,273200012.0
2008-10-14 23:14:00,87.84,87.88,87.84,87.88,273200012.0
2008-10-14 23:15:00,87.81,87.81,87.81,87.81,273200012.0
2008-10-14 23:16:00,87.865,87.865,87.815,87.855,1547099976.0
2008-10-14 23:17:00,87.93,87.93,87.91,87.925,1556800004.0
2008-10-14 23:18:00,87.925,87.925,87.885,87.885,1495600001.0
2008-10-14 23:19:00,87.91,87.94,87.9,87.93,331700002.0
2008-10-14 23:20:00,87.94,87.94,87.86,87.86,331700002.0
2008-10-14 23:21:00,87.87,87.94,87.86,87.94,331700002.0
2008-10-14 23:22:00,87.92,87.97,87.91,87.95,331700002.0
2008-10-14 23:23:00,87.95,87.965,87.94,87.965,331700002.0
2008-10-14 23:24:00,87.965,87.965,87.945,87.955,1533400024.0
2008-10-14 23:25:00,87.97,87.98,87.94,87.97,267600006.0
2008-10-14 23:26:00,87.95,87.98,87.94,87.98,267600006.0
2008-10-14 23:27:00,87.97,87.975,87.97,87.975,267600006.0
2008-10-14 23:28:00,87.975,87.975,87.935,87.935,1154100006.0
2008-10-14 23:29:00,87.99,87.99,87.97,87.98,1489599976.0
2008-10-14 23:30:00,87.99,88.03,87.98,88.01,1489599976.0
2008-10-14 23:31:00,88.0,88.0,87.965,87.98,1489599976.0
2008-10-14 23:32:00,87.98,88.02,87.97,87.97,1546700012.0
2008-10-14 23:33:00,87.95,87.95,87.95,87.95,1546700012.0
2008-10-14 23:34:00,87.95,87.97,87.94,87.95,1858000000.0
2008-10-14 23:35:00,87.95,87.95,87.95,87.95,1858000000.0
2008-10-14 23:36:00,87.95,87.95,87.95,87.95,939200012.0
2008-10-14 23:37:00,87.95,87.95,87.95,87.95,1874500030.0
2008-10-14 23:38:00,87.92,87.92,87.91,87.91,1835899969.0
2008-10-14 23:39:00,87.95,87.95,87.895,87.91,1835899969.0
2008-10-14 23:40:00,87.92,87.93,87.88,87.89,145000000.0
2008-10-14 23:41:00,87.88,87.91,87.87,87.9,145000000.0
2008-10-14 23:42:00,87.91,87.91,87.91,87.91,145000000.0
2008-10-14 23:43:00,87.9,87.9,87.875,87.885,2076800003.0
2008-10-14 23:44:00,87.88,87.89,87.87,87.87,2096000021.0
2008-10-14 23:45:00,87.86,87.9,87.86,87.9,2096000021.0
2008-10-14 23:46:00,87.94,87.96,87.87,87.96,2096000021.0
2008-10-14 23:47:00,87.94,87.96,87.92,87.945,2096000021.0
2008-10-14 23:48:00,87.97,87.97,87.94,87.95,1672400031.0
2008-10-14 23:49:00,87.94,87.955,87.925,87.93,1672400031.0
2008-10-14 23:50:00,87.935,87.955,87.935,87.955,718599990.0
2008-10-14 23:51:00,87.955,87.955,87.935,87.94,428999992.0
2008-10-14 23:52:00,87.935,87.935,87.935,87.935,66400002.0
2008-10-14 23:53:00,87.935,87.94,87.935,87.94,333599991.0
2008-10-14 23:55:00,87.94,87.96,87.94,87.96,1396000015.0
2008-10-14 23:56:00,87.98,88.0,87.95,87.97,1731699982.0
2008-10-14 23:57:00,87.955,87.955,87.915,87.925,1731699982.0
2008-10-14 23:58:00,87.925,87.925,87.87,87.88,1243099993.0
2008-10-14 23:59:00,87.89,87.95,87.89,87.95,1889999981.0
2008-10-15 00:00:00,87.94,87.95,87.93,87.93,1889999981.0
2008-10-15 00:01:00,87.92,87.93,87.91,87.91,1889999981.0
2008-10-15 00:02:00,87.92,87.93,87.89,87.89,1889999981.0
2008-10-15 00:03:00,87.91,87.91,87.9,87.9,1889999981.0
2008-10-15 00:04:00,87.92,87.92,87.88,87.88,1889999981.0
2008-10-15 00:05:00,87.84,87.845,87.82,87.83,1889999981.0
2008-10-15 00:06:00,87.84,87.84,87.825,87.825,1015100021.0
2008-10-15 00:07:00,87.845,87.85,87.845,87.85,233800007.0
2008-10-15 00:08:00,87.865,87.895,87.805,87.82,1497999999.0
2008-10-15 00:09:00,87.83,87.88,87.83,87.88,443900009.0
2008-10-15 00:10:00,87.835,87.835,87.825,87.825,443900009.0
2008-10-15 00:11:00,87.88,87.92,87.88,87.92,243800003.0
2008-10-15 00:12:00,87.87,87.875,87.87,87.875,243800003.0
2008-10-15 00:13:00,87.865,87.865,87.815,87.815,1587499998.0
2008-10-15 00:14:00,87.835,87.835,87.815,87.83,1675600021.0
2008-10-15 00:15:00,87.83,87.83,87.825,87.825,427900009.0
2008-10-15 00:16:00,87.805,87.805,87.78,87.78,688600010.0
2008-10-15 00:17:00,87.81,87.81,87.75,87.75,1629100006.0
2008-10-15 00:18:00,87.74,87.775,87.73,87.74,1629100006.0
2008-10-15 00:20:00,87.74,87.74,87.74,87.74,155000000.0
2008-10-15 00:21:00,87.755,87.755,87.755,87.755,182600006.0
2008-10-15 00:22:00,87.76,87.78,87.76,87.775,1180500007.0
2008-10-15 00:23:00,87.79,87.825,87.79,87.79,1286100013.0
2008-10-15 00:24:00,87.805,87.805,87.8,87.805,627699997.0
2008-10-15 00:25:00,87.86,87.86,87.84,87.86,2043100021.0
2008-10-15 00:26:00,87.82,87.865,87.82,87.845,2043100021.0
2008-10-15 00:27:00,87.845,87.855,87.82,87.82,1064099991.0
2008-10-15 00:28:00,87.86,87.87,87.85,87.87,812599998.0
2008-10-15 00:29:00,87.845,87.86,87.845,87.855,812599998.0
2008-10-15 00:30:00,87.85,87.85,87.845,87.845,141600006.0
2008-10-15 00:31:00,87.84,87.84,87.84,87.84,172600006.0
2008-10-15 00:32:00,87.84,87.85,87.81,87.82,1840199984.0
2008-10-15 00:33:00,87.825,87.825,87.81,87.815,2139600023.0
2008-10-15 00:34:00,87.82,87.82,87.81,87.815,1847400038.0
2008-10-15 00:35:00,87.815,87.83,87.81,87.83,1261000008.0
2008-10-15 00:36:00,87.84,87.84,87.84,87.84,100800003.0
2008-10-15 00:37:00,87.835,87.835,87.825,87.825,499900009.0
2008-10-15 00:38:00,87.805,87.815,87.79,87.815,1886100029.0
2008-10-15 00:39:00,87.83,87.83,87.81,87.81,1904400031.0
2008-10-15 00:40:00,87.81,87.81,87.81,87.81,268000000.0
2008-10-15 00:41:00,87.835,87.845,87.795,87.795,615000001.0
2008-10-15 00:42:00,87.755,87.76,87.745,87.76,1073799981.0
2008-10-15 00:43:00,87.77,87.79,87.76,87.78,2044800008.0
2008-10-15 00:44:00,87.75,87.75,87.69,87.715,2044800008.0
2008-10-15 00:45:00,87.73,87.76,87.73,87.76,978799996.0
2008-10-15 00:46:00,87.715,87.715,87.7,87.705,978799996.0
2008-10-15 00:48:00,87.74,87.75,87.74,87.74,1262400017.0
2008-10-15 00:49:00,87.735,87.745,87.725,87.725,1262400017.0
2008-10-15 00:50:00,87.73,87.73,87.67,87.715,1670300018.0
2008-10-15 00:51:00,87.705,87.72,87.705,87.72,1550600021.0
2008-10-15 00:52:00,87.71,87.72,87.66,87.71,1682899979.0
2008-10-15 00:53:00,87.665,87.665,87.64,87.64,1682899979.0
2008-10-15 00:54:00,87.64,87.665,87.64,87.665,1189900010.0
2008-10-15 00:55:00,87.67,87.675,87.66,87.66,337700012.0
2008-10-15 00:56:00,87.655,87.655,87.64,87.64,798600006.0
2008-10-15 00:57:00,87.66,87.7,87.63,87.64,1536700012.0
2008-10-15 00:58:00,87.65,87.7,87.64,87.69,1536700012.0
2008-10-15 00:59:00,87.68,87.68,87.65,87.66,1536700012.0
2008-10-15 01:00:00,87.62,87.635,87.62,87.635,1536700012.0
2008-10-15 01:01:00,87.68,87.7,87.68,87.7,1432399994.0
2008-10-15 01:02:00,87.67,87.685,87.665,87.67,1432399994.0
2008-10-15 01:03:00,87.675,87.705,87.675,87.68,2032899994.0
2008-10-15 01:04:00,87.71,87.71,87.71,87.71,1966999994.0
2008-10-15 01:05:00,87.72,87.72,87.71,87.72,1966999994.0
2008-10-15 01:06:00,87.73,87.74,87.69,87.69,1966999994.0
2008-10-15 01:07:00,87.68,87.69,87.64,87.66,1966999994.0
2008-10-15 01:08:00,87.65,87.66,87.59,87.59,1966999994.0
2008-10-15 01:09:00,87.6,87.6,87.55,87.55,1966999994.0
2008-10-15 01:10:00,87.54,87.54,87.45,87.5,1966999994.0
2008-10-15 01:11:00,87.49,87.53,87.48,87.53,1966999994.0
2008-10-15 01:12:00,87.52,87.55,87.52,87.55,1966999994.0
2008-10-15 01:13:00,87.51,87.53,87.51,87.525,1966999994.0
2008-10-15 01:14:00,87.55,87.61,87.55,87.61,653399994.0
2008-10-15 01:15:00,87.6,87.62,87.58,87.62,653399994.0
2008-10-15 01:16:00,87.595,87.595,87.59,87.59,653399994.0
2008-10-15 01:17:00,87.61,87.61,87.58,87.6,2043100013.0
2008-10-15 01:18:00,87.565,87.6,87.565,87.58,2043100013.0
2008-10-15 01:19:00,87.62,87.62,87.53,87.54,1269699997.0
2008-10-15 01:20:00,87.55,87.56,87.53,87.55,1269699997.0
2008-10-15 01:21:00,87.54,87.54,87.41,87.42,1269699997.0
2008-10-15 01:22:00,87.43,87.48,87.42,87.47,1269699997.0
2008-10-15 01:23:00,87.46,87.49,87.44,87.47,1269699997.0
2008-10-15 01:24:00,87.48,87.5,87.47,87.49,1269699997.0
2008-10-15 01:25:00,87.5,87.5,87.39,87.45,1269699997.0
2008-10-15 01:26:00,87.44,87.49,87.44,87.47,1269699997.0
2008-10-15 01:27:00,87.48,87.5,87.47,87.5,1269699997.0
2008-10-15 01:28:00,87.49,87.51,87.42,87.42,1269699997.0
2008-10-15 01:29:00,87.41,87.45,87.34,87.38,1269699997.0
2008-10-15 01:30:00,87.39,87.43,87.37,87.37,1269699997.0
2008-10-15 01:31:00,87.38,87.39,87.3,87.31,1269699997.0
2008-10-15 01:32:00,87.29,87.33,87.25,87.32,1269699997.0
2008-10-15 01:33:00,87.31,87.32,87.29,87.32,1269699997.0
2008-10-15 01:34:00,87.31,87.33,87.3,87.33,1269699997.0
2008-10-15 01:35:00,87.34,87.36,87.29,87.31,1269699997.0
2008-10-15 01:36:00,87.32,87.32,87.28,87.28,1269699997.0
2008-10-15 01:37:00,87.29,87.29,87.25,87.26,1269699997.0
2008-10-15 01:38:00,87.27,87.29,87.26,87.29,1269699997.0
2008-10-15 01:39:00,87.28,87.35,87.28,87.32,1269699997.0
2008-10-15 01:40:00,87.33,87.35,87.3,87.33,1269699997.0
2008-10-15 01:41:00,87.32,87.33,87.27,87.27,1269699997.0
2008-10-15 01:42:00,87.28,87.28,87.27,87.27,1269699997.0
2008-10-15 01:43:00,87.26,87.26,87.13,87.16,1269699997.0
2008-10-15 01:44:00,87.17,87.21,87.16,87.21,1269699997.0
2008-10-15 01:45:00,87.22,87.3,87.22,87.24,1269699997.0
2008-10-15 01:46:00,87.23,87.27,87.18,87.24,1269699997.0
2008-10-15 01:47:00,87.23,87.26,87.22,87.25,1269699997.0
2008-10-15 01:48:00,87.27,87.28,87.25,87.27,1269699997.0
2008-10-15 01:49:00,87.26,87.29,87.26,87.28,1269699997.0
2008-10-15 01:50:00,87.29,87.31,87.28,87.3,1269699997.0
2008-10-15 01:51:00,87.31,87.31,87.25,87.27,1269699997.0
2008-10-15 01:52:00,87.28,87.29,87.25,87.26,1269699997.0
2008-10-15 01:53:00,87.27,87.29,87.26,87.28,1269699997.0
2008-10-15 01:54:00,87.27,87.3,87.27,87.3,1269699997.0
2008-10-15 01:55:00,87.29,87.3,87.28,87.29,1269699997.0
2008-10-15 01:56:00,87.28,87.29,87.27,87.27,1269699997.0
2008-10-15 01:57:00,87.26,87.27,87.19,87.19,1269699997.0
2008-10-15 01:58:00,87.21,87.22,87.17,87.19,1269699997.0
2008-10-15 01:59:00,87.2,87.22,87.13,87.13,1269699997.0
2008-10-15 02:00:00,87.14,87.18,87.08,87.09,1269699997.0
2008-10-15 02:01:00,87.1,87.13,87.06,87.07,1269699997.0
2008-10-15 02:02:00,87.09,87.09,87.0,87.03,1269699997.0
2008-10-15 02:03:00,87.04,87.1,87.04,87.06,1269699997.0
2008-10-15 02:04:00,87.04,87.11,87.0,87.11,1269699997.0
2008-10-15 02:05:00,87.12,87.16,87.08,87.08,1269699997.0
2008-10-15 02:06:00,87.07,87.1,87.01,87.01,1269699997.0
2008-10-15 02:07:00,86.99,87.03,86.98,86.98,1269699997.0
2008-10-15 02:08:00,86.97,86.97,86.94,86.95,1269699997.0
2008-10-15 02:09:00,86.97,86.98,86.95,86.95,1269699997.0
2008-10-15 02:10:00,86.94,86.94,86.83,86.83,1269699997.0
2008-10-15 02:11:00,86.81,86.89,86.81,86.89,1269699997.0
2008-10-15 02:12:00,86.91,86.91,86.88,86.89,1269699997.0
2008-10-15 02:13:00,86.88,86.89,86.87,86.87,1269699997.0
2008-10-15 02:14:00,86.88,86.97,86.86,86.96,1269699997.0
2008-10-15 02:15:00,86.95,87.08,86.95,87.06,1269699997.0
2008-10-15 02:16:00,87.05,87.14,87.05,87.11,1269699997.0
2008-10-15 02:17:00,87.09,87.13,87.09,87.12,1269699997.0
2008-10-15 02:18:00,87.14,87.14,87.11,87.13,1269699997.0
2008-10-15 02:19:00,87.12,87.12,87.08,87.11,1269699997.0
2008-10-15 02:20:00,87.1,87.15,87.1,87.13,1269699997.0
2008-10-15 02:21:00,87.14,87.18,87.14,87.16,1269699997.0
2008-10-15 02:22:00,87.17,87.25,87.16,87.25,1269699997.0
2008-10-15 02:23:00,87.22,87.25,87.17,87.17,1269699997.0
2008-10-15 02:24:00,87.18,87.19,87.1,87.12,1269699997.0
2008-10-15 02:25:00,87.11,87.12,87.08,87.11,1269699997.0
2008-10-15 02:26:00,87.12,87.155,87.12,87.135,1269699997.0
2008-10-15 02:27:00,87.125,87.15,87.125,87.14,1656099991.0
2008-10-15 02:28:00,87.15,87.24,87.14,87.22,1610399980.0
2008-10-15 02:29:00,87.24,87.24,87.2,87.21,1610399980.0
2008-10-15 02:30:00,87.2,87.21,87.19,87.19,1610399980.0
2008-10-15 02:31:00,87.18,87.18,87.155,87.155,1610399980.0
2008-10-15 02:32:00,87.15,87.16,87.11,87.11,1516300005.0
2008-10-15 02:33:00,87.1,87.13,87.09,87.13,1516300005.0
2008-10-15 02:34:00,87.14,87.14,87.07,87.1,1516300005.0
2008-10-15 02:35:00,87.09,87.11,87.07,87.09,1516300005.0
2008-10-15 02:36:00,87.1,87.14,87.09,87.14,1516300005.0
2008-10-15 02:37:00,87.15,87.17,87.14,87.15,1516300005.0
2008-10-15 02:38:00,87.16,87.16,87.13,87.15,1516300005.0
2008-10-15 02:39:00,87.14,87.18,87.14,87.18,1516300005.0
2008-10-15 02:40:00,87.17,87.22,87.17,87.21,1516300005.0
2008-10-15 02:41:00,87.2,87.23,87.18,87.19,1516300005.0
2008-10-15 02:42:00,87.18,87.2,87.16,87.16,1516300005.0
2008-10-15 02:43:00,87.15,87.16,87.14,87.16,1516300005.0
2008-10-15 02:44:00,87.17,87.23,87.17,87.23,1516300005.0
2008-10-15 02:45:00,87.24,87.28,87.24,87.28,1516300005.0
2008-10-15 02:46:00,87.3,87.33,87.28,87.31,1516300005.0
2008-10-15 02:47:00,87.32,87.32,87.28,87.29,1516300005.0
2008-10-15 02:48:00,87.3,87.36,87.3,87.33,1516300005.0
2008-10-15 02:49:00,87.34,87.36,87.33,87.35,1516300005.0
2008-10-15 02:50:00,87.34,87.34,87.3,87.31,1516300005.0
2008-10-15 02:51:00,87.3,87.31,87.23,87.25,1516300005.0
2008-10-15 02:52:00,87.26,87.28,87.19,87.21,1516300005.0
2008-10-15 02:53:00,87.2,87.27,87.2,87.27,1516300005.0
2008-10-15 02:54:00,87.26,87.27,87.23,87.24,1516300005.0
2008-10-15 02:55:00,87.25,87.25,87.1,87.16,1516300005.0
2008-10-15 02:56:00,87.15,87.16,87.01,87.01,1516300005.0
2008-10-15 02:57:00,87.02,87.04,86.97,86.98,1516300005.0
2008-10-15 02:58:00,86.97,86.98,86.92,86.95,1516300005.0
2008-10-15 02:59:00,86.94,86.94,86.79,86.79,1516300005.0
2008-10-15 03:00:00,86.78,86.85,86.77,86.83,1516300005.0
2008-10-15 03:01:00,86.84,86.88,86.83,86.86,1516300005.0
2008-10-15 03:02:00,86.87,86.96,86.86,86.96,1516300005.0
2008-10-15 03:03:00,86.97,86.97,86.89,86.89,1516300005.0
2008-10-15 03:04:00,86.88,86.95,86.86,86.95,1516300005.0
2008-10-15 03:05:00,86.94,86.96,86.92,86.94,1516300005.0
2008-10-15 03:06:00,86.95,86.99,86.95,86.98,1516300005.0
2008-10-15 03:07:00,86.99,86.99,86.93,86.94,1516300005.0
2008-10-15 03:08:00,86.93,86.93,86.91,86.92,1516300005.0
2008-10-15 03:09:00,86.93,86.94,86.88,86.88,1516300005.0
2008-10-15 03:10:00,86.87,86.89,86.87,86.87,1516300005.0
2008-10-15 03:11:00,86.86,86.89,86.8,86.84,1516300005.0
2008-10-15 03:12:00,86.83,86.83,86.74,86.74,1516300005.0
2008-10-15 03:13:00,86.73,86.74,86.69,86.72,1516300005.0
2008-10-15 03:14:00,86.73,86.81,86.73,86.78,1516300005.0
2008-10-15 03:15:00,86.79,86.8,86.74,86.79,1516300005.0
2008-10-15 03:16:00,86.8,86.81,86.75,86.75,1516300005.0
2008-10-15 03:17:00,86.74,86.75,86.67,86.68,1516300005.0
2008-10-15 03:18:00,86.69,86.69,86.66,86.67,1516300005.0
2008-10-15 03:19:00,86.68,86.72,86.68,86.7,1516300005.0
2008-10-15 03:20:00,86.69,86.69,86.69,86.69,1516300005.0
2008-10-15 03:21:00,86.69,86.69,86.69,86.69,1198400033.0
2008-10-15 03:22:00,86.7,86.73,86.69,86.73,1668799965.0
2008-10-15 03:23:00,86.74,86.77,86.74,86.77,1668799965.0
2008-10-15 03:24:00,86.78,86.8,86.78,86.8,1668799965.0
2008-10-15 03:25:00,86.81,86.85,86.81,86.85,1668799965.0
2008-10-15 03:26:00,86.86,86.88,86.85,86.86,1668799965.0
2008-10-15 03:27:00,86.85,86.87,86.84,86.86,1668799965.0
2008-10-15 03:28:00,86.87,86.87,86.85,86.86,1668799965.0
2008-10-15 03:29:00,86.85,86.87,86.85,86.87,1668799965.0
2008-10-15 03:30:00,86.88,86.97,86.88,86.97,1668799965.0
2008-10-15 03:31:00,86.96,86.96,86.91,86.92,1668799965.0
2008-10-15 03:32:00,86.91,86.93,86.91,86.91,1668799965.0
2008-10-15 03:33:00,86.92,86.99,86.91,86.97,1668799965.0
2008-10-15 03:34:00,86.96,86.99,86.96,86.98,1668799965.0
2008-10-15 03:35:00,86.97,86.98,86.96,86.97,1668799965.0
2008-10-15 03:36:00,86.98,87.01,86.98,86.99,1668799965.0
2008-10-15 03:37:00,86.97,86.985,86.97,86.985,1668799965.0
2008-10-15 03:38:00,86.98,87.03,86.98,87.02,1738599988.0
2008-10-15 03:39:00,87.02,87.02,86.985,86.985,473200004.0
2008-10-15 03:40:00,86.97,86.97,86.92,86.96,1128599998.0
2008-10-15 03:41:00,86.95,86.98,86.94,86.95,1128599998.0
2008-10-15 03:42:00,86.94,86.96,86.91,86.94,1128599998.0
2008-10-15 03:43:00,86.93,86.93,86.91,86.91,1128599998.0
2008-10-15 03:44:00,86.92,86.93,86.9,86.92,1128599998.0
2008-10-15 03:45:00,86.93,86.93,86.88,86.88,1128599998.0
2008-10-15 03:46:00,86.87,86.91,86.87,86.89,1128599998.0
2008-10-15 03:47:00,86.88,86.88,86.84,86.84,1128599998.0
2008-10-15 03:48:00,86.85,86.85,86.8,86.81,1128599998.0
2008-10-15 03:49:00,86.8,86.82,86.78,86.79,1128599998.0
2008-10-15 03:50:00,86.78,86.78,86.72,86.74,1128599998.0
2008-10-15 03:51:00,86.75,86.78,86.73,86.78,1128599998.0
2008-10-15 03:52:00,86.77,86.85,86.77,86.84,1128599998.0
2008-10-15 03:53:00,86.83,86.85,86.81,86.81,1128599998.0
2008-10-15 03:54:00,86.8,86.86,86.8,86.86,1128599998.0
2008-10-15 03:55:00,86.87,86.89,86.85,86.85,1128599998.0
2008-10-15 03:56:00,86.86,86.87,86.85,86.87,1128599998.0
2008-10-15 03:57:00,86.88,86.88,86.82,86.83,1128599998.0
2008-10-15 03:58:00,86.85,86.86,86.84,86.84,1128599998.0
2008-10-15 03:59:00,86.85,86.85,86.83,86.83,1128599998.0
2008-10-15 04:00:00,86.84,86.84,86.83,86.84,1128599998.0
2008-10-15 04:01:00,86.83,86.91,86.83,86.89,1128599998.0
2008-10-15 04:02:00,86.91,86.92,86.87,86.89,1128599998.0
2008-10-15 04:03:00,86.9,86.95,86.9,86.94,1128599998.0
2008-10-15 04:04:00,86.93,86.94,86.92,86.93,1128599998.0
2008-10-15 04:05:00,86.94,86.95,86.94,86.94,1128599998.0
2008-10-15 04:06:00,86.95,87.03,86.93,86.96,1128599998.0
2008-10-15 04:07:00,86.95,86.98,86.94,86.97,1128599998.0
2008-10-15 04:08:00,86.98,86.98,86.93,86.93,1128599998.0
2008-10-15 04:09:00,86.92,86.93,86.89,86.89,1128599998.0
2008-10-15 04:10:00,86.9,86.9,86.89,86.9,1128599998.0
2008-10-15 04:11:00,86.89,86.9,86.89,86.89,1128599998.0
2008-10-15 04:12:00,86.88,86.91,86.88,86.9,1128599998.0
2008-10-15 04:13:00,86.89,86.89,86.85,86.86,1128599998.0
2008-10-15 04:14:00,86.87,86.88,86.86,86.87,1128599998.0
2008-10-15 04:15:00,86.88,86.88,86.86,86.87,1128599998.0
2008-10-15 04:16:00,86.86,86.86,86.85,86.85,1128599998.0
2008-10-15 04:17:00,86.86,86.91,86.86,86.88,1128599998.0
2008-10-15 04:18:00,86.89,86.9,86.85,86.85,1128599998.0
2008-10-15 04:19:00,86.86,86.87,86.86,86.87,1128599998.0
2008-10-15 04:20:00,86.88,86.88,86.78,86.78,1128599998.0
2008-10-15 04:21:00,86.79,86.8,86.76,86.77,1128599998.0
2008-10-15 04:22:00,86.78,86.78,86.74,86.76,1128599998.0
2008-10-15 04:23:00,86.75,86.78,86.74,86.77,1128599998.0
2008-10-15 04:24:00,86.75,86.75,86.72,86.74,1128599998.0
2008-10-15 04:25:00,86.75,86.77,86.72,86.74,1128599998.0
2008-10-15 04:26:00,86.75,86.77,86.69,86.69,1128599998.0
2008-10-15 04:27:00,86.7,86.75,86.7,86.75,1128599998.0
2008-10-15 04:28:00,86.76,86.78,86.74,86.76,1128599998.0
2008-10-15 04:29:00,86.75,86.75,86.73,86.75,1128599998.0
2008-10-15 04:30:00,86.73,86.73,86.715,86.715,1128599998.0
2008-10-15 04:31:00,86.75,86.84,86.74,86.74,1727899994.0
2008-10-15 04:32:00,86.73,86.8,86.72,86.77,1727899994.0
2008-10-15 04:33:00,86.78,86.8,86.76,86.8,1727899994.0
2008-10-15 04:34:00,86.81,86.81,86.78,86.79,1727899994.0
2008-10-15 04:35:00,86.78,86.8,86.78,86.8,1727899994.0
2008-10-15 04:36:00,86.79,86.79,86.76,86.77,1727899994.0
2008-10-15 04:37:00,86.76,86.78,86.76,86.78,1727899994.0
2008-10-15 04:38:00,86.77,86.79,86.77,86.78,1727899994.0
2008-10-15 04:39:00,86.76,86.78,86.76,86.775,1727899994.0
2008-10-15 04:40:00,86.8,86.8,86.77,86.77,1714900021.0
2008-10-15 04:41:00,86.75,86.775,86.75,86.77,1714900021.0
2008-10-15 04:42:00,86.8,86.81,86.79,86.79,555999992.0
2008-10-15 04:43:00,86.785,86.805,86.785,86.8,555999992.0
2008-10-15 04:44:00,86.805,86.815,86.8,86.81,1209099990.0
2008-10-15 04:45:00,86.82,86.85,86.81,86.85,2074299994.0
2008-10-15 04:46:00,86.83,86.86,86.825,86.85,2074299994.0
2008-10-15 04:47:00,86.88,86.88,86.84,86.84,792199983.0
2008-10-15 04:48:00,86.86,86.86,86.84,86.85,792199983.0
2008-10-15 04:49:00,86.86,86.86,86.84,86.86,792199983.0
2008-10-15 04:50:00,86.87,86.88,86.86,86.88,792199983.0
2008-10-15 04:51:00,86.86,86.86,86.855,86.855,792199983.0
2008-10-15 04:52:00,86.855,86.875,86.855,86.87,1260799998.0
2008-10-15 04:53:00,86.87,86.915,86.87,86.915,704699989.0
2008-10-15 04:54:00,86.92,86.97,86.91,86.97,2084300014.0
2008-10-15 04:55:00,86.95,86.955,86.945,86.95,2084300014.0
2008-10-15 04:56:00,86.97,86.98,86.96,86.97,1620300002.0
2008-10-15 04:57:00,86.98,86.98,86.96,86.97,1620300002.0
2008-10-15 04:58:00,86.96,86.97,86.95,86.97,1620300002.0
2008-10-15 04:59:00,86.96,86.96,86.95,86.95,1620300002.0
2008-10-15 05:00:00,86.96,86.97,86.95,86.97,1620300002.0
2008-10-15 05:01:00,86.965,86.965,86.945,86.95,1620300002.0
2008-10-15 05:02:00,86.98,87.04,86.98,87.02,1957999977.0
2008-10-15 05:03:00,87.01,87.02,86.97,87.02,1957999977.0
2008-10-15 05:04:00,87.03,87.05,87.01,87.02,1957999977.0
2008-10-15 05:05:00,87.01,87.02,87.01,87.02,1957999977.0
2008-10-15 05:06:00,87.01,87.04,87.01,87.01,1957999977.0
2008-10-15 05:07:00,87.0,87.05,87.0,87.03,1957999977.0
2008-10-15 05:08:00,87.04,87.14,87.04,87.1,1957999977.0
2008-10-15 05:09:00,87.09,87.09,87.075,87.075,1957999977.0
2008-10-15 05:10:00,87.08,87.085,87.075,87.075,1145300013.0
2008-10-15 05:11:00,87.08,87.08,87.05,87.05,1456000014.0
2008-10-15 05:12:00,87.03,87.04,86.99,86.99,1456000014.0
2008-10-15 05:13:00,86.975,86.985,86.975,86.98,1456000014.0
2008-10-15 05:14:00,87.0,87.0,86.98,86.98,826400024.0
2008-10-15 05:15:00,86.985,86.985,86.98,86.98,826400024.0
2008-10-15 05:16:00,86.98,86.99,86.98,86.985,629800018.0
2008-10-15 05:17:00,86.99,87.015,86.99,87.005,1578000018.0
2008-10-15 05:18:00,87.0,87.01,87.0,87.0,1328499985.0
2008-10-15 05:19:00,87.0,87.0,86.995,87.0,692600007.0
2008-10-15 05:20:00,87.005,87.01,87.0,87.005,1833300004.0
2008-10-15 05:21:00,87.01,87.01,87.0,87.005,1599199997.0
2008-10-15 05:22:00,87.01,87.01,87.0,87.01,757799988.0
2008-10-15 05:23:00,87.02,87.02,87.01,87.01,757799988.0
2008-10-15 05:24:00,87.02,87.03,87.02,87.03,757799988.0
2008-10-15 05:25:00,87.02,87.02,87.0,87.01,757799988.0
2008-10-15 05:26:00,87.03,87.03,87.03,87.03,757799988.0
2008-10-15 05:27:00,87.02,87.06,87.01,87.04,2059899957.0
2008-10-15 05:28:00,87.05,87.09,87.05,87.08,2059899957.0
2008-10-15 05:29:00,87.07,87.08,87.07,87.08,2059899957.0
2008-10-15 05:30:00,87.1,87.1,87.07,87.08,2059899957.0
2008-10-15 05:31:00,87.09,87.09,87.065,87.09,2059899957.0
2008-10-15 05:32:00,87.08,87.095,87.08,87.095,1866000020.0
2008-10-15 05:33:00,87.095,87.17,87.09,87.155,1757499996.0
2008-10-15 05:34:00,87.15,87.16,87.12,87.16,348299988.0
2008-10-15 05:35:00,87.15,87.15,87.11,87.14,348299988.0
2008-10-15 05:36:00,87.15,87.15,87.14,87.15,348299988.0
2008-10-15 05:37:00,87.16,87.17,87.15,87.17,348299988.0
2008-10-15 05:38:00,87.16,87.21,87.15,87.21,348299988.0
2008-10-15 05:39:00,87.2,87.22,87.18,87.21,348299988.0
2008-10-15 05:40:00,87.22,87.24,87.21,87.24,348299988.0
2008-10-15 05:41:00,87.22,87.25,87.22,87.25,348299988.0
2008-10-15 05:42:00,87.27,87.29,87.27,87.27,348299988.0
2008-10-15 05:43:00,87.28,87.3,87.25,87.3,348299988.0
2008-10-15 05:44:00,87.29,87.29,87.26,87.28,348299988.0
2008-10-15 05:45:00,87.27,87.28,87.26,87.26,348299988.0
2008-10-15 05:46:00,87.25,87.25,87.23,87.23,348299988.0
2008-10-15 05:47:00,87.24,87.26,87.19,87.24,348299988.0
2008-10-15 05:48:00,87.25,87.27,87.24,87.24,348299988.0
2008-10-15 05:49:00,87.23,87.29,87.23,87.27,348299988.0
2008-10-15 05:50:00,87.28,87.29,87.24,87.24,348299988.0
2008-10-15 05:51:00,87.23,87.24,87.22,87.22,348299988.0
2008-10-15 05:52:00,87.23,87.24,87.22,87.22,348299988.0
2008-10-15 05:53:00,87.23,87.25,87.22,87.25,348299988.0
2008-10-15 05:54:00,87.24,87.24,87.19,87.19,348299988.0
2008-10-15 05:55:00,87.2,87.22,87.19,87.22,348299988.0
2008-10-15 05:56:00,87.24,87.24,87.24,87.24,348299988.0
2008-10-15 05:57:00,87.24,87.25,87.19,87.22,1655000000.0
2008-10-15 05:58:00,87.24,87.25,87.2,87.24,1655000000.0
2008-10-15 05:59:00,87.23,87.23,87.2,87.21,1655000000.0
2008-10-15 06:00:00,87.22,87.25,87.2,87.24,1655000000.0
2008-10-15 06:01:00,87.23,87.25,87.22,87.22,1655000000.0
2008-10-15 06:02:00,87.24,87.24,87.23,87.24,1655000000.0
2008-10-15 06:03:00,87.22,87.23,87.22,87.22,1655000000.0
2008-10-15 06:04:00,87.23,87.24,87.22,87.23,1655000000.0
2008-10-15 06:05:00,87.24,87.24,87.22,87.24,1655000000.0
2008-10-15 06:06:00,87.25,87.26,87.24,87.25,1655000000.0
2008-10-15 06:07:00,87.24,87.25,87.23,87.24,1655000000.0
2008-10-15 06:08:00,87.24,87.245,87.23,87.245,1655000000.0
2008-10-15 06:09:00,87.25,87.28,87.25,87.28,1448599976.0
2008-10-15 06:10:00,87.29,87.31,87.29,87.29,1448599976.0
2008-10-15 06:11:00,87.28,87.28,87.27,87.27,1448599976.0
2008-10-15 06:12:00,87.28,87.28,87.25,87.26,1448599976.0
2008-10-15 06:13:00,87.25,87.28,87.25,87.27,1448599976.0
2008-10-15 06:14:00,87.26,87.27,87.25,87.26,1448599976.0
2008-10-15 06:15:00,87.27,87.33,87.27,87.33,1448599976.0
2008-10-15 06:16:00,87.32,87.33,87.31,87.31,1448599976.0
2008-10-15 06:17:00,87.315,87.315,87.295,87.295,1448599976.0
2008-10-15 06:18:00,87.31,87.31,87.28,87.3,1704100006.0
2008-10-15 06:19:00,87.29,87.35,87.28,87.34,1704100006.0
2008-10-15 06:20:00,87.335,87.375,87.335,87.375,1704100006.0
2008-10-15 06:21:00,87.37,87.38,87.33,87.33,1454100007.0
2008-10-15 06:22:00,87.34,87.36,87.33,87.35,1454100007.0
2008-10-15 06:23:00,87.36,87.39,87.35,87.36,1454100007.0
2008-10-15 06:24:00,87.37,87.37,87.33,87.34,1454100007.0
2008-10-15 06:25:00,87.35,87.35,87.31,87.31,1454100007.0
2008-10-15 06:26:00,87.3,87.31,87.29,87.3,1454100007.0
2008-10-15 06:27:00,87.31,87.32,87.3,87.31,1454100007.0
2008-10-15 06:28:00,87.3,87.31,87.28,87.29,1454100007.0
2008-10-15 06:29:00,87.31,87.32,87.31,87.31,1454100007.0
2008-10-15 06:30:00,87.32,87.32,87.3,87.31,319199997.0
2008-10-15 06:31:00,87.31,87.31,87.31,87.31,319199997.0
2008-10-15 06:32:00,87.32,87.33,87.32,87.33,1451600001.0
2008-10-15 06:33:00,87.315,87.315,87.31,87.31,1451600001.0
2008-10-15 06:34:00,87.32,87.34,87.28,87.28,1954199972.0
2008-10-15 06:35:00,87.31,87.31,87.22,87.245,1954199972.0
2008-10-15 06:36:00,87.245,87.25,87.21,87.22,1667799991.0
2008-10-15 06:37:00,87.23,87.24,87.22,87.22,954000000.0
2008-10-15 06:38:00,87.23,87.23,87.22,87.22,954000000.0
2008-10-15 06:39:00,87.21,87.24,87.2,87.23,954000000.0
2008-10-15 06:40:00,87.22,87.24,87.22,87.22,954000000.0
2008-10-15 06:41:00,87.23,87.23,87.21,87.21,954000000.0
2008-10-15 06:42:00,87.2,87.21,87.2,87.2,954000000.0
2008-10-15 06:43:00,87.21,87.28,87.2,87.23,954000000.0
2008-10-15 06:44:00,87.24,87.28,87.21,87.28,954000000.0
2008-10-15 06:45:00,87.29,87.31,87.25,87.27,954000000.0
2008-10-15 06:46:00,87.28,87.29,87.26,87.27,954000000.0
2008-10-15 06:47:00,87.28,87.29,87.27,87.28,954000000.0
2008-10-15 06:48:00,87.28,87.295,87.28,87.295,954000000.0
2008-10-15 06:49:00,87.3,87.3,87.29,87.29,998500000.0
2008-10-15 06:50:00,87.3,87.33,87.24,87.32,1352299973.0
2008-10-15 06:51:00,87.325,87.34,87.32,87.32,1352299973.0
2008-10-15 06:52:00,87.34,87.34,87.3,87.31,1792099984.0
2008-10-15 06:53:00,87.29,87.3,87.28,87.29,1792099984.0
2008-10-15 06:54:00,87.3,87.36,87.3,87.34,1792099984.0
2008-10-15 06:55:00,87.35,87.41,87.35,87.39,1792099984.0
2008-10-15 06:56:00,87.4,87.41,87.38,87.38,1792099984.0
2008-10-15 06:57:00,87.39,87.4,87.39,87.4,1792099984.0
2008-10-15 06:58:00,87.41,87.43,87.4,87.43,1792099984.0
2008-10-15 06:59:00,87.44,87.46,87.43,87.43,1792099984.0
2008-10-15 07:00:00,87.42,87.43,87.41,87.42,1792099984.0
2008-10-15 07:01:00,87.425,87.425,87.405,87.42,1792099984.0
2008-10-15 07:02:00,87.43,87.44,87.43,87.435,724099998.0
2008-10-15 07:03:00,87.44,87.46,87.435,87.455,1190400002.0
2008-10-15 07:04:00,87.46,87.48,87.44,87.44,557899994.0
2008-10-15 07:05:00,87.45,87.45,87.41,87.42,557899994.0
2008-10-15 07:06:00,87.41,87.41,87.37,87.38,557899994.0
2008-10-15 07:07:00,87.39,87.39,87.36,87.36,557899994.0
2008-10-15 07:08:00,87.35,87.36,87.35,87.35,557899994.0
2008-10-15 07:09:00,87.34,87.34,87.31,87.33,557899994.0
2008-10-15 07:10:00,87.34,87.36,87.33,87.34,557899994.0
2008-10-15 07:11:00,87.345,87.345,87.34,87.34,557899994.0
2008-10-15 07:12:00,87.35,87.36,87.35,87.35,1900299958.0
2008-10-15 07:13:00,87.34,87.36,87.34,87.36,1900299958.0
2008-10-15 07:14:00,87.355,87.355,87.35,87.355,1900299958.0
2008-10-15 07:15:00,87.35,87.35,87.35,87.35,881999970.0
2008-10-15 07:16:00,87.34,87.38,87.34,87.36,881999970.0
2008-10-15 07:17:00,87.35,87.37,87.34,87.36,881999970.0
2008-10-15 07:18:00,87.37,87.41,87.37,87.39,881999970.0
2008-10-15 07:19:00,87.385,87.39,87.38,87.385,881999970.0
2008-10-15 07:20:00,87.38,87.39,87.37,87.37,139800004.0
2008-10-15 07:21:00,87.375,87.375,87.37,87.37,139800004.0
2008-10-15 07:22:00,87.38,87.4,87.37,87.38,77900002.0
2008-10-15 07:23:00,87.37,87.37,87.37,87.37,77900002.0
2008-10-15 07:24:00,87.38,87.4,87.37,87.37,2072699986.0
2008-10-15 07:25:00,87.38,87.38,87.35,87.35,2052999990.0
2008-10-15 07:26:00,87.34,87.37,87.34,87.36,2052999990.0
2008-10-15 07:27:00,87.37,87.39,87.37,87.38,1082799996.0
2008-10-15 07:28:00,87.37,87.39,87.36,87.39,1082799996.0
2008-10-15 07:29:00,87.38,87.43,87.37,87.43,1082799996.0
2008-10-15 07:30:00,87.42,87.5,87.42,87.49,1082799996.0
2008-10-15 07:31:00,87.48,87.5,87.47,87.49,1082799996.0
2008-10-15 07:32:00,87.5,87.5,87.49,87.49,1082799996.0
2008-10-15 07:33:00,87.5,87.51,87.48,87.49,1082799996.0
2008-10-15 07:34:00,87.51,87.51,87.48,87.485,1082799996.0
2008-10-15 07:35:00,87.48,87.52,87.47,87.5,1429599995.0
2008-10-15 07:36:00,87.5,87.5,87.455,87.47,1429599995.0
2008-10-15 07:37:00,87.46,87.46,87.42,87.42,2012799988.0
2008-10-15 07:38:00,87.43,87.44,87.42,87.44,2012799988.0
2008-10-15 07:39:00,87.43,87.48,87.43,87.46,2012799988.0
2008-10-15 07:40:00,87.47,87.49,87.44,87.45,2012799988.0
2008-10-15 07:41:00,87.46,87.5,87.46,87.49,2012799988.0
2008-10-15 07:42:00,87.48,87.5,87.48,87.5,2012799988.0
2008-10-15 07:43:00,87.49,87.5,87.46,87.47,2012799988.0
2008-10-15 07:44:00,87.48,87.48,87.44,87.45,2012799988.0
2008-10-15 07:45:00,87.44,87.48,87.44,87.47,2012799988.0
2008-10-15 07:46:00,87.48,87.48,87.45,87.46,2012799988.0
2008-10-15 07:47:00,87.45,87.45,87.42,87.45,2012799988.0
2008-10-15 07:48:00,87.47,87.47,87.47,87.47,2012799988.0
2008-10-15 07:49:00,87.48,87.51,87.48,87.51,2012799988.0
2008-10-15 07:50:00,87.52,87.57,87.51,87.57,2012799988.0
2008-10-15 07:51:00,87.56,87.6,87.56,87.6,2012799988.0
2008-10-15 07:52:00,87.61,87.61,87.58,87.6,2012799988.0
2008-10-15 07:53:00,87.59,87.6,87.58,87.6,2012799988.0
2008-10-15 07:54:00,87.59,87.61,87.59,87.61,2012799988.0
2008-10-15 07:55:00,87.6,87.63,87.6,87.62,2012799988.0
2008-10-15 07:56:00,87.63,87.65,87.63,87.65,2012799988.0
2008-10-15 07:57:00,87.66,87.69,87.66,87.69,2012799988.0
2008-10-15 07:58:00,87.7,87.73,87.69,87.72,2012799988.0
2008-10-15 07:59:00,87.74,87.84,87.72,87.81,2012799988.0
2008-10-15 08:00:00,87.8,87.84,87.77,87.81,2012799988.0
2008-10-15 08:01:00,87.8,88.0,87.79,88.0,2012799988.0
2008-10-15 08:02:00,88.02,88.02,87.96,87.99,2012799988.0
2008-10-15 08:03:00,87.98,88.06,87.98,88.01,2012799988.0
2008-10-15 08:04:00,88.0,88.02,87.99,88.0,2012799988.0
2008-10-15 08:05:00,87.99,87.99,87.95,87.97,2012799988.0
2008-10-15 08:06:00,87.98,87.98,87.97,87.98,2012799988.0
2008-10-15 08:07:00,87.97,87.98,87.97,87.97,2012799988.0
2008-10-15 08:08:00,87.96,87.96,87.92,87.92,2012799988.0
2008-10-15 08:09:00,87.91,87.91,87.86,87.91,2012799988.0
2008-10-15 08:10:00,87.9,87.97,87.9,87.91,2012799988.0
2008-10-15 08:11:00,87.9,88.04,87.86,88.04,2012799988.0
2008-10-15 08:12:00,88.05,88.07,88.03,88.05,2012799988.0
2008-10-15 08:13:00,88.04,88.12,88.02,88.11,2012799988.0
2008-10-15 08:14:00,88.12,88.14,88.1,88.12,2012799988.0
2008-10-15 08:15:00,88.11,88.15,88.08,88.11,2012799988.0
2008-10-15 08:16:00,88.1,88.11,88.01,88.04,2012799988.0
2008-10-15 08:17:00,88.05,88.05,88.0,88.0,2012799988.0
2008-10-15 08:18:00,88.01,88.01,87.98,87.99,2012799988.0
2008-10-15 08:19:00,87.98,88.05,87.96,88.03,2012799988.0
2008-10-15 08:20:00,88.02,88.03,87.93,87.94,2012799988.0
2008-10-15 08:21:00,87.95,87.97,87.92,87.97,2012799988.0
2008-10-15 08:22:00,87.96,88.08,87.96,87.99,2012799988.0
2008-10-15 08:23:00,87.98,87.98,87.89,87.9,2012799988.0
2008-10-15 08:24:00,87.91,87.92,87.87,87.87,2012799988.0
2008-10-15 08:25:00,87.88,87.9,87.85,87.85,2012799988.0
2008-10-15 08:26:00,87.84,87.85,87.83,87.85,2012799988.0
2008-10-15 08:27:00,87.84,87.86,87.84,87.86,2012799988.0
2008-10-15 08:28:00,87.85,87.86,87.81,87.81,2012799988.0
2008-10-15 08:29:00,87.8,87.85,87.8,87.83,2012799988.0
2008-10-15 08:30:00,87.82,87.84,87.82,87.83,2012799988.0
2008-10-15 08:31:00,87.84,87.85,87.8,87.81,2012799988.0
2008-10-15 08:32:00,87.82,87.84,87.8,87.82,2012799988.0
2008-10-15 08:33:00,87.81,87.81,87.76,87.8,2012799988.0
2008-10-15 08:34:00,87.81,87.85,87.8,87.83,2012799988.0
2008-10-15 08:35:00,87.84,87.9,87.83,87.89,2012799988.0
2008-10-15 08:36:00,87.9,87.93,87.88,87.9,2012799988.0
2008-10-15 08:37:00,87.89,87.98,87.89,87.95,2012799988.0
2008-10-15 08:38:00,87.94,87.94,87.91,87.94,2012799988.0
2008-10-15 08:39:00,87.95,87.95,87.86,87.86,2012799988.0
2008-10-15 08:40:00,87.87,87.94,87.82,87.94,2012799988.0
2008-10-15 08:41:00,87.93,87.99,87.9,87.91,2012799988.0
2008-10-15 08:42:00,87.9,87.96,87.9,87.95,2012799988.0
2008-10-15 08:43:00,87.96,88.0,87.94,87.95,2012799988.0
2008-10-15 08:44:00,87.98,88.02,87.97,88.0,2012799988.0
2008-10-15 08:45:00,87.99,87.99,87.96,87.97,2012799988.0
2008-10-15 08:46:00,87.96,87.97,87.93,87.95,2012799988.0
2008-10-15 08:47:00,87.96,88.03,87.94,88.03,2012799988.0
2008-10-15 08:48:00,88.04,88.05,87.98,88.0,2012799988.0
2008-10-15 08:49:00,87.99,88.05,87.99,88.05,2012799988.0
2008-10-15 08:50:00,88.04,88.04,88.0,88.01,2012799988.0
2008-10-15 08:51:00,88.0,88.06,88.0,88.04,2012799988.0
2008-10-15 08:52:00,88.03,88.05,88.02,88.03,2012799988.0
2008-10-15 08:53:00,88.04,88.07,87.97,87.99,2012799988.0
2008-10-15 08:54:00,88.0,88.03,87.97,87.97,2012799988.0
2008-10-15 08:55:00,87.98,88.04,87.97,88.03,2012799988.0
2008-10-15 08:56:00,88.02,88.04,88.02,88.04,2012799988.0
2008-10-15 08:57:00,88.03,88.05,88.03,88.04,2012799988.0
2008-10-15 08:58:00,88.03,88.05,88.03,88.03,2012799988.0
2008-10-15 08:59:00,88.05,88.06,88.03,88.05,2012799988.0
2008-10-15 09:00:00,88.04,88.04,87.92,87.94,2012799988.0
2008-10-15 09:01:00,87.93,87.95,87.87,87.9,2012799988.0
2008-10-15 09:02:00,87.89,87.92,87.86,87.89,2012799988.0
2008-10-15 09:03:00,87.9,87.9,87.84,87.84,2012799988.0
2008-10-15 09:04:00,87.85,87.85,87.81,87.83,2012799988.0
2008-10-15 09:05:00,87.84,87.85,87.76,87.76,2012799988.0
2008-10-15 09:06:00,87.75,87.79,87.7,87.72,2012799988.0
2008-10-15 09:07:00,87.73,87.78,87.71,87.78,2012799988.0
2008-10-15 09:08:00,87.77,87.8,87.74,87.78,2012799988.0
2008-10-15 09:09:00,87.79,87.8,87.68,87.68,2012799988.0
2008-10-15 09:10:00,87.67,87.7,87.62,87.68,2012799988.0
2008-10-15 09:11:00,87.67,87.71,87.65,87.69,2012799988.0
2008-10-15 09:12:00,87.7,87.75,87.69,87.75,2012799988.0
2008-10-15 09:13:00,87.74,87.76,87.72,87.75,2012799988.0
2008-10-15 09:14:00,87.74,87.74,87.66,87.66,2012799988.0
2008-10-15 09:15:00,87.67,87.7,87.66,87.7,2012799988.0
2008-10-15 09:16:00,87.71,87.77,87.63,87.63,2012799988.0
2008-10-15 09:17:00,87.62,87.66,87.61,87.66,2012799988.0
2008-10-15 09:18:00,87.67,87.7,87.66,87.7,2012799988.0
2008-10-15 09:19:00,87.71,87.72,87.64,87.64,2012799988.0
2008-10-15 09:20:00,87.63,87.65,87.59,87.61,2012799988.0
2008-10-15 09:21:00,87.6,87.61,87.58,87.61,2012799988.0
2008-10-15 09:22:00,87.62,87.64,87.61,87.61,2012799988.0
2008-10-15 09:23:00,87.6,87.6,87.53,87.53,2012799988.0
2008-10-15 09:24:00,87.54,87.54,87.44,87.45,2012799988.0
2008-10-15 09:25:00,87.46,87.46,87.4,87.44,2012799988.0
2008-10-15 09:26:00,87.45,87.47,87.42,87.45,2012799988.0
2008-10-15 09:27:00,87.44,87.48,87.44,87.48,2012799988.0
2008-10-15 09:28:00,87.49,87.53,87.48,87.49,2012799988.0
2008-10-15 09:29:00,87.5,87.53,87.49,87.5,2012799988.0
2008-10-15 09:30:00,87.49,87.64,87.49,87.58,2012799988.0
2008-10-15 09:31:00,87.59,87.67,87.59,87.66,2012799988.0
2008-10-15 09:32:00,87.67,87.68,87.66,87.66,2012799988.0
2008-10-15 09:33:00,87.65,87.67,87.65,87.65,2012799988.0
2008-10-15 09:34:00,87.66,87.67,87.56,87.64,2012799988.0
2008-10-15 09:35:00,87.63,87.7,87.63,87.67,2012799988.0
2008-10-15 09:36:00,87.66,87.68,87.58,87.65,2012799988.0
2008-10-15 09:37:00,87.64,87.69,87.64,87.66,2012799988.0
2008-10-15 09:38:00,87.67,87.67,87.61,87.63,2012799988.0
2008-10-15 09:39:00,87.55,87.56,87.52,87.52,2012799988.0
2008-10-15 09:40:00,87.53,87.56,87.41,87.45,2012799988.0
2008-10-15 09:41:00,87.44,87.45,87.32,87.36,2012799988.0
2008-10-15 09:42:00,87.35,87.47,87.32,87.46,2012799988.0
2008-10-15 09:43:00,87.45,87.52,87.42,87.52,2012799988.0
2008-10-15 09:44:00,87.51,87.54,87.46,87.47,2012799988.0
2008-10-15 09:45:00,87.48,87.48,87.41,87.42,2012799988.0
2008-10-15 09:46:00,87.43,87.43,87.33,87.38,2012799988.0
2008-10-15 09:47:00,87.39,87.4,87.36,87.36,2012799988.0
2008-10-15 09:48:00,87.35,87.38,87.34,87.36,2012799988.0
2008-10-15 09:49:00,87.37,87.4,87.34,87.37,2012799988.0
2008-10-15 09:50:00,87.38,87.39,87.31,87.33,2012799988.0
2008-10-15 09:51:00,87.32,87.33,87.3,87.32,2012799988.0
2008-10-15 09:52:00,87.31,87.34,87.25,87.32,2012799988.0
2008-10-15 09:53:00,87.31,87.32,87.23,87.26,2012799988.0
2008-10-15 09:54:00,87.25,87.26,87.18,87.2,2012799988.0
2008-10-15 09:55:00,87.19,87.23,87.18,87.18,2012799988.0
2008-10-15 09:56:00,87.17,87.19,87.16,87.16,2012799988.0
2008-10-15 09:57:00,87.17,87.19,87.15,87.16,2012799988.0
2008-10-15 09:58:00,87.17,87.2,87.15,87.2,2012799988.0
2008-10-15 09:59:00,87.19,87.23,87.15,87.15,2012799988.0
2008-10-15 10:00:00,87.16,87.22,87.13,87.17,2012799988.0
2008-10-15 10:01:00,87.16,87.17,87.14,87.16,2012799988.0
2008-10-15 10:02:00,87.17,87.26,87.17,87.23,2012799988.0
2008-10-15 10:03:00,87.22,87.36,87.2,87.34,2012799988.0
2008-10-15 10:04:00,87.33,87.4,87.33,87.33,2012799988.0
2008-10-15 10:05:00,87.32,87.4,87.32,87.36,2012799988.0
2008-10-15 10:06:00,87.37,87.41,87.36,87.36,2012799988.0
2008-10-15 10:07:00,87.37,87.38,87.35,87.38,2012799988.0
2008-10-15 10:08:00,87.39,87.48,87.38,87.43,2012799988.0
2008-10-15 10:09:00,87.44,87.45,87.41,87.41,2012799988.0
2008-10-15 10:10:00,87.42,87.45,87.34,87.44,2012799988.0
2008-10-15 10:11:00,87.43,87.51,87.41,87.48,2012799988.0
2008-10-15 10:12:00,87.49,87.59,87.45,87.46,2012799988.0
2008-10-15 10:13:00,87.45,87.47,87.39,87.4,2012799988.0
2008-10-15 10:14:00,87.38,87.43,87.35,87.41,2012799988.0
2008-10-15 10:15:00,87.39,87.44,87.37,87.43,2012799988.0
2008-10-15 10:16:00,87.44,87.45,87.38,87.39,2012799988.0
2008-10-15 10:17:00,87.38,87.39,87.33,87.34,2012799988.0
2008-10-15 10:18:00,87.33,87.34,87.32,87.33,2012799988.0
2008-10-15 10:19:00,87.34,87.34,87.29,87.32,2012799988.0
2008-10-15 10:20:00,87.31,87.33,87.3,87.3,2012799988.0
2008-10-15 10:21:00,87.29,87.29,87.26,87.26,2012799988.0
2008-10-15 10:22:00,87.27,87.27,87.25,87.26,2012799988.0
2008-10-15 10:23:00,87.25,87.26,87.23,87.23,2012799988.0
2008-10-15 10:24:00,87.22,87.24,87.2,87.2,2012799988.0
2008-10-15 10:25:00,87.21,87.21,87.17,87.2,2012799988.0
2008-10-15 10:26:00,87.19,87.21,87.14,87.14,2012799988.0
2008-10-15 10:27:00,87.15,87.19,87.15,87.17,2012799988.0
2008-10-15 10:28:00,87.16,87.17,87.13,87.15,2012799988.0
2008-10-15 10:29:00,87.16,87.16,87.14,87.15,2012799988.0
2008-10-15 10:30:00,87.14,87.19,87.14,87.19,2012799988.0
2008-10-15 10:31:00,87.18,87.19,87.17,87.19,2012799988.0
2008-10-15 10:32:00,87.2,87.21,87.18,87.19,2012799988.0
2008-10-15 10:33:00,87.2,87.2,87.14,87.14,2012799988.0
2008-10-15 10:34:00,87.13,87.16,87.1,87.1,2012799988.0
2008-10-15 10:35:00,87.11,87.14,87.11,87.13,2012799988.0
2008-10-15 10:36:00,87.14,87.15,87.13,87.15,2012799988.0
2008-10-15 10:37:00,87.14,87.21,87.14,87.2,2012799988.0
2008-10-15 10:38:00,87.21,87.24,87.19,87.2,2012799988.0
2008-10-15 10:39:00,87.19,87.2,87.17,87.17,2012799988.0
2008-10-15 10:40:00,87.16,87.16,87.07,87.07,2012799988.0
2008-10-15 10:41:00,87.06,87.09,87.03,87.03,2012799988.0
2008-10-15 10:42:00,87.02,87.12,87.01,87.12,2012799988.0
2008-10-15 10:43:00,87.13,87.17,87.12,87.17,2012799988.0
2008-10-15 10:44:00,87.18,87.18,87.14,87.14,2012799988.0
2008-10-15 10:45:00,87.13,87.17,87.01,87.02,2012799988.0
2008-10-15 10:46:00,87.03,87.03,86.98,86.99,2012799988.0
2008-10-15 10:47:00,86.98,87.07,86.98,86.98,2012799988.0
2008-10-15 10:48:00,86.99,87.16,86.98,87.1,2012799988.0
2008-10-15 10:49:00,87.11,87.12,87.03,87.04,2012799988.0
2008-10-15 10:50:00,87.03,87.07,87.0,87.06,2012799988.0
2008-10-15 10:51:00,87.05,87.06,87.03,87.04,2012799988.0
2008-10-15 10:52:00,87.03,87.04,86.87,86.89,2012799988.0
2008-10-15 10:53:00,86.88,86.9,86.86,86.88,2012799988.0
2008-10-15 10:54:00,86.9,86.9,86.81,86.83,2012799988.0
2008-10-15 10:55:00,86.82,86.84,86.8,86.84,2012799988.0
2008-10-15 10:56:00,86.83,86.91,86.82,86.9,2012799988.0
2008-10-15 10:57:00,86.91,86.94,86.91,86.92,2012799988.0
2008-10-15 10:58:00,86.91,86.94,86.9,86.92,2012799988.0
2008-10-15 10:59:00,86.91,86.99,86.9,86.91,2012799988.0
2008-10-15 11:00:00,86.92,86.97,86.92,86.94,2012799988.0
2008-10-15 11:01:00,86.93,87.01,86.93,87.0,2012799988.0
2008-10-15 11:02:00,86.99,87.07,86.99,87.05,2012799988.0
2008-10-15 11:03:00,87.07,87.08,87.04,87.06,2012799988.0
2008-10-15 11:04:00,87.07,87.16,87.06,87.12,2012799988.0
2008-10-15 11:05:00,87.11,87.16,87.11,87.12,2012799988.0
2008-10-15 11:06:00,87.13,87.23,87.12,87.16,2012799988.0
2008-10-15 11:07:00,87.17,87.18,87.16,87.17,2012799988.0
2008-10-15 11:08:00,87.18,87.2,87.15,87.17,2012799988.0
2008-10-15 11:09:00,87.16,87.17,87.14,87.15,2012799988.0
2008-10-15 11:10:00,87.14,87.24,87.14,87.23,2012799988.0
2008-10-15 11:11:00,87.28,87.28,87.22,87.26,2012799988.0
2008-10-15 11:12:00,87.25,87.27,87.22,87.26,2012799988.0
2008-10-15 11:13:00,87.27,87.28,87.25,87.27,2012799988.0
2008-10-15 11:14:00,87.26,87.31,87.21,87.25,2012799988.0
2008-10-15 11:15:00,87.26,87.26,87.19,87.2,2012799988.0
2008-10-15 11:16:00,87.19,87.23,87.19,87.21,2012799988.0
2008-10-15 11:17:00,87.22,87.22,87.09,87.1,2012799988.0
2008-10-15 11:18:00,87.09,87.1,87.07,87.09,2012799988.0
2008-10-15 11:19:00,87.08,87.09,87.04,87.04,2012799988.0
2008-10-15 11:20:00,87.05,87.06,87.03,87.06,2012799988.0
2008-10-15 11:21:00,87.07,87.07,87.04,87.06,2012799988.0
2008-10-15 11:22:00,87.05,87.08,87.05,87.05,2012799988.0
2008-10-15 11:23:00,87.04,87.05,86.99,86.99,2012799988.0
2008-10-15 11:24:00,87.01,87.04,86.99,87.03,2012799988.0
2008-10-15 11:25:00,87.04,87.04,87.01,87.01,2012799988.0
2008-10-15 11:26:00,87.02,87.09,87.02,87.08,2012799988.0
2008-10-15 11:27:00,87.09,87.1,87.08,87.09,2012799988.0
2008-10-15 11:28:00,87.08,87.1,87.04,87.09,2012799988.0
2008-10-15 11:29:00,87.1,87.11,87.07,87.08,2012799988.0
2008-10-15 11:30:00,87.07,87.09,87.06,87.07,2012799988.0
2008-10-15 11:31:00,87.08,87.1,87.03,87.03,2012799988.0
2008-10-15 11:32:00,87.02,87.03,86.99,87.03,2012799988.0
2008-10-15 11:33:00,87.04,87.05,87.01,87.04,2012799988.0
2008-10-15 11:34:00,87.03,87.05,87.01,87.01,2012799988.0
2008-10-15 11:35:00,87.02,87.02,86.99,87.0,2012799988.0
2008-10-15 11:36:00,87.05,87.07,87.02,87.06,2012799988.0
2008-10-15 11:37:00,87.05,87.1,87.04,87.1,2012799988.0
2008-10-15 11:38:00,87.09,87.15,87.09,87.15,2012799988.0
2008-10-15 11:39:00,87.16,87.16,87.12,87.14,2012799988.0
2008-10-15 11:40:00,87.13,87.15,87.13,87.14,2012799988.0
2008-10-15 11:41:00,87.13,87.14,87.12,87.12,2012799988.0
2008-10-15 11:42:00,87.13,87.15,87.12,87.15,2012799988.0
2008-10-15 11:43:00,87.14,87.18,87.14,87.16,2012799988.0
2008-10-15 11:44:00,87.15,87.19,87.13,87.18,2012799988.0
2008-10-15 11:45:00,87.17,87.19,87.16,87.19,2012799988.0
2008-10-15 11:46:00,87.2,87.24,87.19,87.21,2012799988.0
2008-10-15 11:47:00,87.2,87.29,87.17,87.27,2012799988.0
2008-10-15 11:48:00,87.26,87.28,87.21,87.22,2012799988.0
2008-10-15 11:49:00,87.21,87.25,87.21,87.24,2012799988.0
2008-10-15 11:50:00,87.25,87.25,87.23,87.24,2012799988.0
2008-10-15 11:51:00,87.25,87.27,87.22,87.27,2012799988.0
2008-10-15 11:52:00,87.29,87.29,87.24,87.24,2012799988.0
2008-10-15 11:53:00,87.23,87.26,87.23,87.26,2012799988.0
2008-10-15 11:54:00,87.25,87.25,87.2,87.21,2012799988.0
2008-10-15 11:55:00,87.2,87.26,87.2,87.25,2012799988.0
2008-10-15 11:56:00,87.26,87.26,87.24,87.25,2012799988.0
2008-10-15 11:57:00,87.26,87.28,87.2,87.2,2012799988.0
2008-10-15 11:58:00,87.19,87.22,87.16,87.17,2012799988.0
2008-10-15 11:59:00,87.18,87.27,87.16,87.23,2012799988.0
2008-10-15 12:00:00,87.22,87.3,87.22,87.27,2012799988.0
2008-10-15 12:01:00,87.26,87.28,87.2,87.2,2012799988.0
2008-10-15 12:02:00,87.21,87.33,87.21,87.26,2012799988.0
2008-10-15 12:03:00,87.27,87.27,87.23,87.25,2012799988.0
2008-10-15 12:04:00,87.26,87.27,87.25,87.26,2012799988.0
2008-10-15 12:05:00,87.28,87.28,87.24,87.25,2012799988.0
2008-10-15 12:06:00,87.26,87.32,87.25,87.31,2012799988.0
2008-10-15 12:07:00,87.33,87.33,87.29,87.3,2012799988.0
2008-10-15 12:08:00,87.29,87.37,87.29,87.37,2012799988.0
2008-10-15 12:09:00,87.38,87.38,87.33,87.33,2012799988.0
2008-10-15 12:10:00,87.32,87.35,87.32,87.34,2012799988.0
2008-10-15 12:11:00,87.35,87.39,87.34,87.39,2012799988.0
2008-10-15 12:12:00,87.4,87.5,87.4,87.48,2012799988.0
2008-10-15 12:13:00,87.49,87.52,87.47,87.47,2012799988.0
2008-10-15 12:14:00,87.48,87.49,87.42,87.43,2012799988.0
2008-10-15 12:15:00,87.42,87.43,87.38,87.41,2012799988.0
2008-10-15 12:16:00,87.42,87.46,87.41,87.43,2012799988.0
2008-10-15 12:17:00,87.42,87.43,87.41,87.42,2012799988.0
2008-10-15 12:18:00,87.41,87.43,87.41,87.41,2012799988.0
2008-10-15 12:19:00,87.4,87.41,87.36,87.38,2012799988.0
2008-10-15 12:20:00,87.37,87.37,87.33,87.35,2012799988.0
2008-10-15 12:21:00,87.34,87.41,87.34,87.4,2012799988.0
2008-10-15 12:22:00,87.39,87.4,87.38,87.4,2012799988.0
2008-10-15 12:23:00,87.39,87.43,87.37,87.42,2012799988.0
2008-10-15 12:24:00,87.43,87.46,87.42,87.46,2012799988.0
2008-10-15 12:25:00,87.45,87.47,87.43,87.44,2012799988.0
2008-10-15 12:26:00,87.46,87.46,87.42,87.44,2012799988.0
2008-10-15 12:27:00,87.45,87.46,87.42,87.43,2012799988.0
2008-10-15 12:28:00,87.42,87.43,87.39,87.39,2012799988.0
2008-10-15 12:29:00,87.38,87.41,87.37,87.37,2012799988.0
2008-10-15 12:30:00,87.38,87.49,87.37,87.49,2012799988.0
2008-10-15 12:31:00,87.51,87.6,87.51,87.55,2012799988.0
2008-10-15 12:32:00,87.56,87.63,87.56,87.59,2012799988.0
2008-10-15 12:33:00,87.61,87.64,87.58,87.64,2012799988.0
2008-10-15 12:34:00,87.63,87.65,87.58,87.58,2012799988.0
2008-10-15 12:35:00,87.59,87.62,87.58,87.6,2012799988.0
2008-10-15 12:36:00,87.59,87.63,87.59,87.62,2012799988.0
2008-10-15 12:37:00,87.61,87.65,87.61,87.64,2012799988.0
2008-10-15 12:38:00,87.65,87.68,87.63,87.66,2012799988.0
2008-10-15 12:39:00,87.65,87.74,87.65,87.71,2012799988.0
2008-10-15 12:40:00,87.7,87.71,87.63,87.68,2012799988.0
2008-10-15 12:41:00,87.7,87.73,87.68,87.72,2012799988.0
2008-10-15 12:42:00,87.71,87.81,87.71,87.73,2012799988.0
2008-10-15 12:43:00,87.76,87.79,87.71,87.75,2012799988.0
2008-10-15 12:44:00,87.74,87.75,87.72,87.73,2012799988.0
2008-10-15 12:45:00,87.74,87.77,87.7,87.74,2012799988.0
2008-10-15 12:46:00,87.75,87.75,87.67,87.71,2012799988.0
2008-10-15 12:47:00,87.73,87.75,87.67,87.71,2012799988.0
2008-10-15 12:48:00,87.7,87.79,87.7,87.75,2012799988.0
2008-10-15 12:49:00,87.76,87.77,87.7,87.7,2012799988.0
2008-10-15 12:50:00,87.71,87.79,87.71,87.78,2012799988.0
2008-10-15 12:51:00,87.77,87.77,87.72,87.74,2012799988.0
2008-10-15 12:52:00,87.73,87.73,87.64,87.64,2012799988.0
2008-10-15 12:53:00,87.65,87.66,87.57,87.59,2012799988.0
2008-10-15 12:54:00,87.6,87.66,87.59,87.65,2012799988.0
2008-10-15 12:55:00,87.64,87.65,87.61,87.65,2012799988.0
2008-10-15 12:56:00,87.66,87.7,87.65,87.65,2012799988.0
2008-10-15 12:57:00,87.66,87.68,87.64,87.67,2012799988.0
2008-10-15 12:58:00,87.68,87.68,87.62,87.64,2012799988.0
2008-10-15 12:59:00,87.6,87.76,87.58,87.71,2012799988.0
2008-10-15 13:00:00,87.73,87.74,87.68,87.69,2012799988.0
2008-10-15 13:01:00,87.7,87.73,87.69,87.71,2012799988.0
2008-10-15 13:02:00,87.72,87.74,87.71,87.72,2012799988.0
2008-10-15 13:03:00,87.73,87.73,87.68,87.68,2012799988.0
2008-10-15 13:04:00,87.67,87.68,87.59,87.6,2012799988.0
2008-10-15 13:05:00,87.59,87.62,87.56,87.61,2012799988.0
2008-10-15 13:06:00,87.6,87.62,87.59,87.6,2012799988.0
2008-10-15 13:07:00,87.61,87.61,87.56,87.57,2012799988.0
2008-10-15 13:08:00,87.56,87.56,87.52,87.52,2012799988.0
2008-10-15 13:09:00,87.53,87.55,87.49,87.49,2012799988.0
2008-10-15 13:10:00,87.48,87.49,87.42,87.42,2012799988.0
2008-10-15 13:11:00,87.43,87.45,87.4,87.44,2012799988.0
2008-10-15 13:12:00,87.43,87.5,87.43,87.49,2012799988.0
2008-10-15 13:13:00,87.5,87.5,87.46,87.48,2012799988.0
2008-10-15 13:14:00,87.49,87.49,87.48,87.49,2012799988.0
2008-10-15 13:15:00,87.5,87.5,87.47,87.49,2012799988.0
2008-10-15 13:16:00,87.5,87.51,87.49,87.51,2012799988.0
2008-10-15 13:17:00,87.5,87.54,87.5,87.53,2012799988.0
2008-10-15 13:18:00,87.52,87.58,87.52,87.57,2012799988.0
2008-10-15 13:19:00,87.56,87.57,87.52,87.53,2012799988.0
2008-10-15 13:20:00,87.51,87.53,87.5,87.51,2012799988.0
2008-10-15 13:21:00,87.5,87.52,87.47,87.51,2012799988.0
2008-10-15 13:22:00,87.53,87.54,87.51,87.54,2012799988.0
2008-10-15 13:23:00,87.53,87.55,87.51,87.54,2012799988.0
2008-10-15 13:24:00,87.53,87.54,87.52,87.54,2012799988.0
2008-10-15 13:25:00,87.53,87.54,87.49,87.49,2012799988.0
2008-10-15 13:26:00,87.5,87.5,87.46,87.47,2012799988.0
2008-10-15 13:27:00,87.46,87.51,87.45,87.5,2012799988.0
2008-10-15 13:28:00,87.48,87.48,87.42,87.42,2012799988.0
2008-10-15 13:29:00,87.43,87.43,87.39,87.43,2012799988.0
2008-10-15 13:30:00,87.42,87.43,87.38,87.38,2012799988.0
2008-10-15 13:31:00,87.39,87.39,87.36,87.36,2012799988.0
2008-10-15 13:32:00,87.37,87.42,87.37,87.4,2012799988.0
2008-10-15 13:33:00,87.405,87.41,87.4,87.405,2012799988.0
2008-10-15 13:34:00,87.41,87.43,87.36,87.36,1956499998.0
2008-10-15 13:35:00,87.37,87.41,87.37,87.39,1956499998.0
2008-10-15 13:36:00,87.4,87.41,87.35,87.38,1956499998.0
2008-10-15 13:37:00,87.37,87.38,87.27,87.29,1956499998.0
2008-10-15 13:38:00,87.3,87.32,87.27,87.29,1956499998.0
2008-10-15 13:39:00,87.28,87.29,87.23,87.24,1956499998.0
2008-10-15 13:40:00,87.25,87.26,87.14,87.14,1956499998.0
2008-10-15 13:41:00,87.13,87.16,87.12,87.15,1956499998.0
2008-10-15 13:42:00,87.14,87.15,87.12,87.13,1956499998.0
2008-10-15 13:43:00,87.12,87.13,86.94,87.12,1956499998.0
2008-10-15 13:44:00,87.13,87.14,87.04,87.06,1956499998.0
2008-10-15 13:45:00,87.07,87.1,87.05,87.08,1956499998.0
2008-10-15 13:46:00,87.07,87.17,87.07,87.12,1956499998.0
2008-10-15 13:47:00,87.11,87.12,87.1,87.11,1956499998.0
2008-10-15 13:48:00,87.12,87.13,87.1,87.11,1956499998.0
2008-10-15 13:49:00,87.12,87.13,87.11,87.12,1956499998.0
2008-10-15 13:50:00,87.11,87.14,87.1,87.12,1956499998.0
2008-10-15 13:51:00,87.11,87.13,87.11,87.11,1956499998.0
2008-10-15 13:52:00,87.1,87.15,87.1,87.14,1956499998.0
2008-10-15 13:53:00,87.13,87.15,87.12,87.12,1956499998.0
2008-10-15 13:54:00,87.13,87.13,87.08,87.09,1956499998.0
2008-10-15 13:55:00,87.1,87.11,87.07,87.1,1956499998.0
2008-10-15 13:56:00,87.08,87.1,87.05,87.07,1956499998.0
2008-10-15 13:57:00,87.06,87.07,87.01,87.01,1956499998.0
2008-10-15 13:58:00,87.02,87.04,87.0,87.04,1956499998.0
2008-10-15 13:59:00,87.02,87.08,87.01,87.02,1956499998.0
2008-10-15 14:00:00,87.01,87.12,87.0,87.06,1956499998.0
2008-10-15 14:01:00,87.07,87.15,87.06,87.15,1956499998.0
2008-10-15 14:02:00,87.16,87.2,87.15,87.18,1956499998.0
2008-10-15 14:03:00,87.19,87.2,87.17,87.17,1956499998.0
2008-10-15 14:04:00,87.16,87.17,87.08,87.1,1956499998.0
2008-10-15 14:05:00,87.11,87.17,87.1,87.13,1956499998.0
2008-10-15 14:06:00,87.12,87.14,87.07,87.08,1956499998.0
2008-10-15 14:07:00,87.09,87.09,87.04,87.06,1956499998.0
2008-10-15 14:08:00,87.05,87.13,87.05,87.1,1956499998.0
2008-10-15 14:09:00,87.11,87.15,87.08,87.11,1956499998.0
2008-10-15 14:10:00,87.12,87.17,87.11,87.12,1956499998.0
2008-10-15 14:11:00,87.13,87.18,87.12,87.17,1956499998.0
2008-10-15 14:12:00,87.16,87.25,87.16,87.25,1956499998.0
2008-10-15 14:13:00,87.24,87.27,87.22,87.25,1956499998.0
2008-10-15 14:14:00,87.26,87.29,87.23,87.25,1956499998.0
2008-10-15 14:15:00,87.27,87.27,87.16,87.18,1956499998.0
2008-10-15 14:16:00,87.17,87.17,87.08,87.1,1956499998.0
2008-10-15 14:17:00,87.11,87.14,87.03,87.04,1956499998.0
2008-10-15 14:18:00,87.05,87.05,86.98,86.98,1956499998.0
2008-10-15 14:19:00,86.97,86.97,86.93,86.95,1956499998.0
2008-10-15 14:20:00,86.94,86.94,86.88,86.89,1956499998.0
2008-10-15 14:21:00,86.9,86.91,86.86,86.9,1956499998.0
2008-10-15 14:22:00,86.89,86.89,86.8,86.83,1956499998.0
2008-10-15 14:23:00,86.84,86.9,86.82,86.88,1956499998.0
2008-10-15 14:24:00,86.89,86.92,86.84,86.92,1956499998.0
2008-10-15 14:25:00,86.94,86.97,86.88,86.94,1956499998.0
2008-10-15 14:26:00,86.96,86.96,86.85,86.9,1956499998.0
2008-10-15 14:27:00,86.87,86.9,86.8,86.85,1956499998.0
2008-10-15 14:28:00,86.86,86.89,86.82,86.86,1956499998.0
2008-10-15 14:29:00,86.85,86.88,86.8,86.88,1956499998.0
2008-10-15 14:30:00,86.87,86.87,86.57,86.61,1956499998.0
2008-10-15 14:31:00,86.6,86.64,86.56,86.61,1956499998.0
2008-10-15 14:32:00,86.62,86.67,86.59,86.67,1956499998.0
2008-10-15 14:33:00,86.68,86.69,86.63,86.67,1956499998.0
2008-10-15 14:34:00,86.66,86.68,86.63,86.66,1956499998.0
2008-10-15 14:35:00,86.65,86.67,86.59,86.61,1956499998.0
2008-10-15 14:36:00,86.6,86.62,86.54,86.58,1956499998.0
2008-10-15 14:37:00,86.59,86.59,86.53,86.56,1956499998.0
2008-10-15 14:38:00,86.57,86.67,86.57,86.67,1956499998.0
2008-10-15 14:39:00,86.68,86.68,86.64,86.64,1956499998.0
2008-10-15 14:40:00,86.63,86.69,86.61,86.69,1956499998.0
2008-10-15 14:41:00,86.7,86.79,86.7,86.73,1956499998.0
2008-10-15 14:42:00,86.72,86.77,86.71,86.76,1956499998.0
2008-10-15 14:43:00,86.77,86.81,86.73,86.73,1956499998.0
2008-10-15 14:44:00,86.74,86.77,86.72,86.74,1956499998.0
2008-10-15 14:45:00,86.73,86.74,86.63,86.73,1956499998.0
2008-10-15 14:46:00,86.77,86.77,86.67,86.68,1956499998.0
2008-10-15 14:47:00,86.67,86.75,86.64,86.69,1956499998.0
2008-10-15 14:48:00,86.7,86.73,86.68,86.71,1956499998.0
2008-10-15 14:49:00,86.72,86.8,86.72,86.78,1956499998.0
2008-10-15 14:50:00,86.77,86.82,86.73,86.79,1956499998.0
2008-10-15 14:51:00,86.8,86.84,86.78,86.78,1956499998.0
2008-10-15 14:52:00,86.77,86.8,86.76,86.77,1956499998.0
2008-10-15 14:53:00,86.78,86.79,86.74,86.74,1956499998.0
2008-10-15 14:54:00,86.73,86.74,86.71,86.73,1956499998.0
2008-10-15 14:55:00,86.75,86.75,86.71,86.71,1956499998.0
2008-10-15 14:56:00,86.72,86.72,86.66,86.66,1956499998.0
2008-10-15 14:57:00,86.67,86.71,86.64,86.68,1956499998.0
2008-10-15 14:58:00,86.69,86.72,86.65,86.69,1956499998.0
2008-10-15 14:59:00,86.7,86.77,86.69,86.73,1956499998.0
2008-10-15 15:00:00,86.74,86.78,86.72,86.74,1956499998.0
2008-10-15 15:01:00,86.73,86.78,86.7,86.78,1956499998.0
2008-10-15 15:02:00,86.77,86.81,86.75,86.77,1956499998.0
2008-10-15 15:03:00,86.76,86.77,86.72,86.74,1956499998.0
2008-10-15 15:04:00,86.75,86.8,86.74,86.75,1956499998.0
2008-10-15 15:05:00,86.74,86.76,86.69,86.72,1956499998.0
2008-10-15 15:06:00,86.73,86.78,86.72,86.78,1956499998.0
2008-10-15 15:07:00,86.79,86.84,86.79,86.84,1956499998.0
2008-10-15 15:08:00,86.85,86.89,86.81,86.86,1956499998.0
2008-10-15 15:09:00,86.87,86.87,86.82,86.82,1956499998.0
2008-10-15 15:10:00,86.81,86.85,86.8,86.84,1956499998.0
2008-10-15 15:11:00,86.85,86.9,86.85,86.9,1956499998.0
2008-10-15 15:12:00,86.89,86.9,86.83,86.84,1956499998.0
2008-10-15 15:13:00,86.83,86.88,86.81,86.88,1956499998.0
2008-10-15 15:14:00,86.89,86.96,86.88,86.93,1956499998.0
2008-10-15 15:15:00,86.92,86.95,86.83,86.83,1956499998.0
2008-10-15 15:16:00,86.84,86.87,86.83,86.83,1956499998.0
2008-10-15 15:17:00,86.82,86.83,86.73,86.74,1956499998.0
2008-10-15 15:18:00,86.73,86.73,86.68,86.7,1956499998.0
2008-10-15 15:19:00,86.71,86.8,86.71,86.76,1956499998.0
2008-10-15 15:20:00,86.75,86.83,86.73,86.81,1956499998.0
2008-10-15 15:21:00,86.8,86.9,86.79,86.85,1956499998.0
2008-10-15 15:22:00,86.86,86.87,86.83,86.84,1956499998.0
2008-10-15 15:23:00,86.83,86.86,86.81,86.85,1956499998.0
2008-10-15 15:24:00,86.84,86.87,86.84,86.85,1956499998.0
2008-10-15 15:25:00,86.84,86.87,86.81,86.82,1956499998.0
2008-10-15 15:26:00,86.83,86.83,86.77,86.77,1956499998.0
2008-10-15 15:27:00,86.78,86.79,86.71,86.71,1956499998.0
2008-10-15 15:28:00,86.72,86.72,86.54,86.56,1956499998.0
2008-10-15 15:29:00,86.57,86.57,86.48,86.49,1956499998.0
2008-10-15 15:30:00,86.5,86.56,86.5,86.54,1956499998.0
2008-10-15 15:31:00,86.52,86.6,86.5,86.6,1956499998.0
2008-10-15 15:32:00,86.59,86.6,86.53,86.57,1956499998.0
2008-10-15 15:33:00,86.58,86.58,86.48,86.49,1956499998.0
2008-10-15 15:34:00,86.48,86.57,86.48,86.54,1956499998.0
2008-10-15 15:35:00,86.55,86.62,86.51,86.62,1956499998.0
2008-10-15 15:36:00,86.61,86.71,86.6,86.7,1956499998.0
2008-10-15 15:37:00,86.69,86.69,86.58,86.59,1956499998.0
2008-10-15 15:38:00,86.6,86.66,86.58,86.59,1956499998.0
2008-10-15 15:39:00,86.58,86.6,86.56,86.58,1956499998.0
2008-10-15 15:40:00,86.56,86.56,86.46,86.5,1956499998.0
2008-10-15 15:41:00,86.51,86.54,86.45,86.45,1956499998.0
2008-10-15 15:42:00,86.46,86.56,86.45,86.54,1956499998.0
2008-10-15 15:43:00,86.53,86.59,86.47,86.47,1956499998.0
2008-10-15 15:44:00,86.45,86.55,86.43,86.55,1956499998.0
2008-10-15 15:45:00,86.54,86.54,86.46,86.46,1956499998.0
2008-10-15 15:46:00,86.47,86.54,86.47,86.51,1956499998.0
2008-10-15 15:47:00,86.5,86.54,86.46,86.54,1956499998.0
2008-10-15 15:48:00,86.55,86.55,86.5,86.5,1956499998.0
2008-10-15 15:49:00,86.49,86.51,86.41,86.42,1956499998.0
2008-10-15 15:50:00,86.43,86.49,86.38,86.46,1956499998.0
2008-10-15 15:51:00,86.47,86.51,86.43,86.5,1956499998.0
2008-10-15 15:52:00,86.49,86.49,86.39,86.45,1956499998.0
2008-10-15 15:53:00,86.44,86.49,86.41,86.49,1956499998.0
2008-10-15 15:54:00,86.48,86.51,86.42,86.45,1956499998.0
2008-10-15 15:55:00,86.46,86.49,86.41,86.44,1956499998.0
2008-10-15 15:56:00,86.45,86.5,86.45,86.49,1956499998.0
2008-10-15 15:57:00,86.5,86.57,86.49,86.56,1956499998.0
2008-10-15 15:58:00,86.55,86.57,86.48,86.48,1956499998.0
2008-10-15 15:59:00,86.49,86.58,86.47,86.55,1956499998.0
2008-10-15 16:00:00,86.59,86.59,86.49,86.52,1956499998.0
2008-10-15 16:01:00,86.51,86.53,86.47,86.48,1956499998.0
2008-10-15 16:02:00,86.49,86.52,86.43,86.43,1956499998.0
2008-10-15 16:03:00,86.42,86.48,86.41,86.48,1956499998.0
2008-10-15 16:04:00,86.47,86.48,86.43,86.46,1956499998.0
2008-10-15 16:05:00,86.47,86.47,86.27,86.28,1956499998.0
2008-10-15 16:06:00,86.29,86.33,86.24,86.28,1956499998.0
2008-10-15 16:07:00,86.29,86.37,86.29,86.34,1956499998.0
2008-10-15 16:08:00,86.33,86.34,86.26,86.26,1956499998.0
2008-10-15 16:09:00,86.25,86.27,86.23,86.26,1956499998.0
2008-10-15 16:10:00,86.27,86.33,86.25,86.3,1956499998.0
2008-10-15 16:11:00,86.31,86.36,86.29,86.34,1956499998.0
2008-10-15 16:12:00,86.33,86.35,86.28,86.3,1956499998.0
2008-10-15 16:13:00,86.29,86.39,86.29,86.31,1956499998.0
2008-10-15 16:14:00,86.3,86.36,86.3,86.35,1956499998.0
2008-10-15 16:15:00,86.36,86.36,86.28,86.31,1956499998.0
2008-10-15 16:16:00,86.32,86.36,86.19,86.24,1956499998.0
2008-10-15 16:17:00,86.23,86.3,86.19,86.2,1956499998.0
2008-10-15 16:18:00,86.19,86.24,86.17,86.21,1956499998.0
2008-10-15 16:19:00,86.22,86.22,86.19,86.2,1956499998.0
2008-10-15 16:20:00,86.19,86.23,86.19,86.21,1956499998.0
2008-10-15 16:21:00,86.2,86.31,86.2,86.3,1956499998.0
2008-10-15 16:22:00,86.31,86.34,86.26,86.32,1956499998.0
2008-10-15 16:23:00,86.31,86.33,86.25,86.25,1956499998.0
2008-10-15 16:24:00,86.26,86.3,86.23,86.23,1956499998.0
2008-10-15 16:25:00,86.24,86.25,86.21,86.21,1956499998.0
2008-10-15 16:26:00,86.2,86.24,86.2,86.24,1956499998.0
2008-10-15 16:27:00,86.23,86.27,86.22,86.23,1956499998.0
2008-10-15 16:28:00,86.24,86.26,86.21,86.25,1956499998.0
2008-10-15 16:29:00,86.26,86.26,86.23,86.24,1956499998.0
2008-10-15 16:30:00,86.25,86.38,86.23,86.33,1956499998.0
2008-10-15 16:31:00,86.34,86.35,86.3,86.35,1956499998.0
2008-10-15 16:32:00,86.36,86.36,86.28,86.3,1956499998.0
2008-10-15 16:33:00,86.31,86.34,86.29,86.34,1956499998.0
2008-10-15 16:34:00,86.35,86.5,86.33,86.47,1956499998.0
2008-10-15 16:35:00,86.48,86.67,86.47,86.66,1956499998.0
2008-10-15 16:36:00,86.65,86.66,86.52,86.54,1956499998.0
2008-10-15 16:37:00,86.55,86.56,86.48,86.51,1956499998.0
2008-10-15 16:38:00,86.5,86.5,86.3,86.31,1956499998.0
2008-10-15 16:39:00,86.32,86.32,86.25,86.26,1956499998.0
2008-10-15 16:40:00,86.25,86.34,86.25,86.34,1956499998.0
2008-10-15 16:41:00,86.33,86.41,86.32,86.33,1956499998.0
2008-10-15 16:42:00,86.32,86.33,86.22,86.25,1956499998.0
2008-10-15 16:43:00,86.24,86.26,86.16,86.17,1956499998.0
2008-10-15 16:44:00,86.16,86.17,86.08,86.11,1956499998.0
2008-10-15 16:45:00,86.1,86.11,86.03,86.06,1956499998.0
2008-10-15 16:46:00,86.05,86.06,85.97,86.02,1956499998.0
2008-10-15 16:47:00,86.03,86.13,86.03,86.12,1956499998.0
2008-10-15 16:48:00,86.13,86.14,86.1,86.12,1956499998.0
2008-10-15 16:49:00,86.11,86.12,86.05,86.06,1956499998.0
2008-10-15 16:50:00,86.05,86.09,85.98,85.98,1956499998.0
2008-10-15 16:51:00,85.97,86.04,85.89,85.9,1956499998.0
2008-10-15 16:52:00,85.89,85.91,85.77,85.8,1956499998.0
2008-10-15 16:53:00,85.79,85.82,85.74,85.79,1956499998.0
2008-10-15 16:54:00,85.78,85.91,85.78,85.89,1956499998.0
2008-10-15 16:55:00,85.9,85.97,85.87,85.89,1956499998.0
2008-10-15 16:56:00,85.88,85.92,85.85,85.91,1956499998.0
2008-10-15 16:57:00,85.89,86.11,85.89,86.07,1956499998.0
2008-10-15 16:58:00,86.09,86.11,85.99,86.01,1956499998.0
2008-10-15 16:59:00,86.0,86.13,85.91,86.11,1956499998.0
2008-10-15 17:00:00,86.12,86.36,86.11,86.18,1956499998.0
2008-10-15 17:01:00,86.17,86.18,86.055,86.085,1956499998.0
2008-10-15 17:02:00,86.085,86.145,86.07,86.115,2113399999.0
2008-10-15 17:03:00,86.11,86.205,86.075,86.195,2015599999.0
2008-10-15 17:04:00,86.2,86.25,86.2,86.225,1533300004.0
2008-10-15 17:05:00,86.225,86.25,86.185,86.195,1436699998.0
2008-10-15 17:06:00,86.2,86.23,86.145,86.165,2021800000.0
2008-10-15 17:07:00,86.165,86.19,86.14,86.175,1873200000.0
2008-10-15 17:08:00,86.185,86.215,86.09,86.095,1904899995.0
2008-10-15 17:09:00,86.09,86.25,86.08,86.23,1207499985.0
2008-10-15 17:10:00,86.24,86.24,86.14,86.2,1207499985.0
2008-10-15 17:11:00,86.21,86.21,86.12,86.14,1207499985.0
2008-10-15 17:12:00,86.15,86.18,86.12,86.17,1207499985.0
2008-10-15 17:13:00,86.16,86.16,86.09,86.14,1207499985.0
2008-10-15 17:14:00,86.11,86.23,86.08,86.18,1207499985.0
2008-10-15 17:15:00,86.19,86.32,86.18,86.2,1207499985.0
2008-10-15 17:16:00,86.18,86.25,86.13,86.13,1207499985.0
2008-10-15 17:17:00,86.14,86.23,86.14,86.2,1207499985.0
2008-10-15 17:18:00,86.19,86.28,86.17,86.2,1207499985.0
2008-10-15 17:19:00,86.19,86.2,86.09,86.14,1207499985.0
2008-10-15 17:20:00,86.15,86.17,86.02,86.05,1207499985.0
2008-10-15 17:21:00,86.03,86.08,85.97,85.97,1207499985.0
2008-10-15 17:22:00,85.98,86.03,85.96,86.02,1207499985.0
2008-10-15 17:23:00,86.0,86.01,85.9,85.92,1207499985.0
2008-10-15 17:24:00,85.91,85.91,85.8,85.83,1207499985.0
2008-10-15 17:25:00,85.82,85.84,85.73,85.75,1207499985.0
2008-10-15 17:26:00,85.76,85.81,85.71,85.74,1207499985.0
2008-10-15 17:27:00,85.75,85.79,85.74,85.77,1207499985.0
2008-10-15 17:28:00,85.78,85.86,85.76,85.8,1207499985.0
2008-10-15 17:29:00,85.82,85.85,85.8,85.82,1207499985.0
2008-10-15 17:30:00,85.83,85.84,85.78,85.82,1207499985.0
2008-10-15 17:31:00,85.83,85.84,85.76,85.78,1207499985.0
2008-10-15 17:32:00,85.77,85.8,85.74,85.77,1207499985.0
2008-10-15 17:33:00,85.76,85.9,85.75,85.89,1207499985.0
2008-10-15 17:34:00,85.9,85.93,85.86,85.86,1207499985.0
2008-10-15 17:35:00,85.87,85.89,85.83,85.89,1207499985.0
2008-10-15 17:36:00,85.88,85.93,85.88,85.9,1207499985.0
2008-10-15 17:37:00,85.89,85.93,85.87,85.87,1207499985.0
2008-10-15 17:38:00,85.86,85.94,85.86,85.93,1207499985.0
2008-10-15 17:39:00,85.92,85.92,85.88,85.91,1207499985.0
2008-10-15 17:40:00,85.92,85.96,85.92,85.95,1207499985.0
2008-10-15 17:41:00,85.96,85.98,85.9,85.91,1207499985.0
2008-10-15 17:42:00,85.9,85.98,85.87,85.98,1207499985.0
2008-10-15 17:43:00,85.97,85.98,85.93,85.94,1207499985.0
2008-10-15 17:44:00,85.95,85.98,85.94,85.95,1207499985.0
2008-10-15 17:45:00,85.96,85.96,85.93,85.95,1207499985.0
2008-10-15 17:46:00,85.94,85.99,85.94,85.98,1207499985.0
2008-10-15 17:47:00,85.99,86.01,85.98,85.99,1207499985.0
2008-10-15 17:48:00,85.98,86.01,85.96,85.96,1207499985.0
2008-10-15 17:49:00,85.95,85.97,85.92,85.95,1207499985.0
2008-10-15 17:50:00,85.96,85.96,85.9,85.95,1207499985.0
2008-10-15 17:51:00,85.94,85.98,85.94,85.98,1207499985.0
2008-10-15 17:52:00,85.97,85.98,85.92,85.97,1207499985.0
2008-10-15 17:53:00,85.98,86.09,85.93,86.04,1207499985.0
2008-10-15 17:54:00,86.03,86.12,86.03,86.08,1207499985.0
2008-10-15 17:55:00,86.09,86.1,85.97,85.98,1207499985.0
2008-10-15 17:56:00,85.99,86.09,85.98,86.08,1207499985.0
2008-10-15 17:57:00,86.07,86.08,86.01,86.05,1207499985.0
2008-10-15 17:58:00,86.04,86.05,85.94,86.01,1207499985.0
2008-10-15 17:59:00,86.0,86.0,85.92,85.94,1207499985.0
2008-10-15 18:00:00,85.96,86.02,85.94,86.01,1207499985.0
2008-10-15 18:01:00,86.0,86.02,85.99,85.99,1207499985.0
2008-10-15 18:02:00,86.0,86.04,85.98,86.02,1207499985.0
2008-10-15 18:03:00,86.03,86.13,86.02,86.13,1207499985.0
2008-10-15 18:04:00,86.15,86.17,86.05,86.06,1207499985.0
2008-10-15 18:05:00,86.07,86.07,85.96,85.97,1207499985.0
2008-10-15 18:06:00,85.95,85.98,85.92,85.93,1207499985.0
2008-10-15 18:07:00,85.94,85.99,85.93,85.94,1207499985.0
2008-10-15 18:08:00,85.93,85.95,85.91,85.93,1207499985.0
2008-10-15 18:09:00,85.92,85.94,85.91,85.93,1207499985.0
2008-10-15 18:10:00,85.94,85.95,85.91,85.93,1207499985.0
2008-10-15 18:11:00,85.92,85.92,85.89,85.89,1207499985.0
2008-10-15 18:12:00,85.88,85.93,85.88,85.92,1207499985.0
2008-10-15 18:13:00,85.9,85.93,85.9,85.91,1207499985.0
2008-10-15 18:14:00,85.9,85.92,85.89,85.91,1207499985.0
2008-10-15 18:15:00,85.89,85.9,85.78,85.81,1207499985.0
2008-10-15 18:16:00,85.8,85.88,85.8,85.85,1207499985.0
2008-10-15 18:17:00,85.86,85.87,85.81,85.83,1207499985.0
2008-10-15 18:18:00,85.82,85.91,85.82,85.9,1207499985.0
2008-10-15 18:19:00,85.91,85.96,85.9,85.93,1207499985.0
2008-10-15 18:20:00,85.92,85.93,85.88,85.91,1207499985.0
2008-10-15 18:21:00,85.92,85.95,85.88,85.91,1207499985.0
2008-10-15 18:22:00,85.92,85.93,85.91,85.92,1207499985.0
2008-10-15 18:23:00,85.94,85.97,85.91,85.91,1207499985.0
2008-10-15 18:24:00,85.93,85.93,85.76,85.79,1207499985.0
2008-10-15 18:25:00,85.8,85.88,85.8,85.88,1207499985.0
2008-10-15 18:26:00,85.87,85.9,85.87,85.87,1207499985.0
2008-10-15 18:27:00,85.86,85.9,85.84,85.86,1207499985.0
2008-10-15 18:28:00,85.87,85.89,85.84,85.87,1207499985.0
2008-10-15 18:29:00,85.88,85.88,85.86,85.86,1207499985.0
2008-10-15 18:30:00,85.9,85.94,85.9,85.94,1207499985.0
2008-10-15 18:31:00,85.93,85.96,85.93,85.93,1207499985.0
2008-10-15 18:32:00,85.92,85.95,85.92,85.94,1207499985.0
2008-10-15 18:33:00,85.95,85.99,85.95,85.98,1207499985.0
2008-10-15 18:34:00,85.99,86.03,85.99,86.0,1207499985.0
2008-10-15 18:35:00,86.01,86.01,85.95,85.96,1207499985.0
2008-10-15 18:36:00,85.97,86.02,85.95,86.02,1207499985.0
2008-10-15 18:37:00,86.01,86.03,86.0,86.02,1207499985.0
2008-10-15 18:38:00,86.03,86.09,85.99,85.99,1207499985.0
2008-10-15 18:39:00,86.0,86.05,85.92,86.05,1207499985.0
2008-10-15 18:40:00,86.06,86.09,86.03,86.04,1207499985.0
2008-10-15 18:41:00,86.05,86.08,86.05,86.05,1207499985.0
2008-10-15 18:42:00,86.04,86.1,86.03,86.04,1207499985.0
2008-10-15 18:43:00,86.05,86.05,85.98,85.98,1207499985.0
2008-10-15 18:44:00,85.99,85.99,85.95,85.96,1207499985.0
2008-10-15 18:45:00,85.97,85.97,85.93,85.94,1207499985.0
2008-10-15 18:46:00,85.95,86.03,85.94,86.0,1207499985.0
2008-10-15 18:47:00,86.01,86.01,85.9,85.93,1207499985.0
2008-10-15 18:48:00,85.92,85.96,85.92,85.95,1207499985.0
2008-10-15 18:49:00,85.96,85.99,85.94,85.97,1207499985.0
2008-10-15 18:50:00,85.99,85.99,85.91,85.97,1207499985.0
2008-10-15 18:51:00,85.99,86.0,85.96,85.98,1207499985.0
2008-10-15 18:52:00,85.99,86.02,85.98,85.99,1207499985.0
2008-10-15 18:53:00,86.0,86.03,85.97,85.99,1207499985.0
2008-10-15 18:54:00,86.0,86.0,85.95,86.0,1207499985.0
2008-10-15 18:55:00,86.01,86.08,86.0,86.04,1207499985.0
2008-10-15 18:56:00,86.05,86.05,85.95,85.96,1207499985.0
2008-10-15 18:57:00,85.95,85.98,85.95,85.97,1207499985.0
2008-10-15 18:58:00,85.98,85.98,85.9,85.92,1207499985.0
2008-10-15 18:59:00,85.91,85.94,85.88,85.88,1207499985.0
2008-10-15 19:00:00,85.89,85.89,85.78,85.8,1207499985.0
2008-10-15 19:01:00,85.81,85.82,85.72,85.75,1207499985.0
2008-10-15 19:02:00,85.76,85.76,85.71,85.75,1207499985.0
2008-10-15 19:03:00,85.74,85.76,85.73,85.75,1207499985.0
2008-10-15 19:04:00,85.74,85.77,85.74,85.76,1207499985.0
2008-10-15 19:05:00,85.77,85.77,85.72,85.75,1207499985.0
2008-10-15 19:06:00,85.74,85.75,85.63,85.63,1207499985.0
2008-10-15 19:07:00,85.62,85.62,85.51,85.54,1207499985.0
2008-10-15 19:08:00,85.55,85.58,85.53,85.57,1207499985.0
2008-10-15 19:09:00,85.58,85.71,85.57,85.69,1207499985.0
2008-10-15 19:10:00,85.67,85.71,85.67,85.69,1207499985.0
2008-10-15 19:11:00,85.68,85.69,85.67,85.68,1207499985.0
2008-10-15 19:12:00,85.69,85.73,85.66,85.7,1207499985.0
2008-10-15 19:13:00,85.71,85.71,85.66,85.7,1207499985.0
2008-10-15 19:14:00,85.72,85.72,85.65,85.65,1207499985.0
2008-10-15 19:15:00,85.66,85.67,85.61,85.62,1207499985.0
2008-10-15 19:16:00,85.6,85.67,85.6,85.61,1207499985.0
2008-10-15 19:17:00,85.6,85.6,85.55,85.57,1207499985.0
2008-10-15 19:18:00,85.55,85.59,85.54,85.59,1207499985.0
2008-10-15 19:19:00,85.58,85.58,85.51,85.52,1207499985.0
2008-10-15 19:20:00,85.53,85.75,85.52,85.74,1207499985.0
2008-10-15 19:21:00,85.76,85.77,85.68,85.74,1207499985.0
2008-10-15 19:22:00,85.75,85.82,85.75,85.79,1207499985.0
2008-10-15 19:23:00,85.78,85.8,85.69,85.73,1207499985.0
2008-10-15 19:24:00,85.71,85.74,85.65,85.66,1207499985.0
2008-10-15 19:25:00,85.67,85.67,85.56,85.59,1207499985.0
2008-10-15 19:26:00,85.6,85.65,85.59,85.64,1207499985.0
2008-10-15 19:27:00,85.65,85.65,85.6,85.62,1207499985.0
2008-10-15 19:28:00,85.61,85.62,85.55,85.58,1207499985.0
2008-10-15 19:29:00,85.57,85.61,85.5,85.52,1207499985.0
2008-10-15 19:30:00,85.53,85.57,85.51,85.51,1207499985.0
2008-10-15 19:31:00,85.5,85.52,85.42,85.48,1207499985.0
2008-10-15 19:32:00,85.47,85.48,85.38,85.38,1207499985.0
2008-10-15 19:33:00,85.39,85.39,85.32,85.37,1207499985.0
2008-10-15 19:34:00,85.36,85.37,85.27,85.28,1207499985.0
2008-10-15 19:35:00,85.27,85.29,85.17,85.21,1207499985.0
2008-10-15 19:36:00,85.22,85.24,85.18,85.22,1207499985.0
2008-10-15 19:37:00,85.2,85.24,85.17,85.23,1207499985.0
2008-10-15 19:38:00,85.21,85.23,85.18,85.19,1207499985.0
2008-10-15 19:39:00,85.18,85.29,85.18,85.29,1207499985.0
2008-10-15 19:40:00,85.28,85.3,85.19,85.23,1207499985.0
2008-10-15 19:41:00,85.24,85.25,85.2,85.21,1207499985.0
2008-10-15 19:42:00,85.22,85.24,85.17,85.17,1207499985.0
2008-10-15 19:43:00,85.16,85.21,85.16,85.19,1207499985.0
2008-10-15 19:44:00,85.2,85.2,85.15,85.18,1207499985.0
2008-10-15 19:45:00,85.19,85.23,85.15,85.23,1207499985.0
2008-10-15 19:46:00,85.22,85.24,85.18,85.21,1207499985.0
2008-10-15 19:47:00,85.22,85.23,85.21,85.22,1207499985.0
2008-10-15 19:48:00,85.23,85.24,85.2,85.21,1207499985.0
2008-10-15 19:49:00,85.2,85.23,85.18,85.21,1207499985.0
2008-10-15 19:50:00,85.2,85.22,85.15,85.15,1207499985.0
2008-10-15 19:51:00,85.13,85.14,85.04,85.08,1207499985.0
2008-10-15 19:52:00,85.07,85.11,85.07,85.09,1207499985.0
2008-10-15 19:53:00,85.1,85.11,85.04,85.05,1207499985.0
2008-10-15 19:54:00,85.04,85.05,84.95,84.97,1207499985.0
2008-10-15 19:55:00,84.98,85.0,84.89,84.9,1207499985.0
2008-10-15 19:56:00,84.91,84.91,84.81,84.82,1207499985.0
2008-10-15 19:57:00,84.83,84.83,84.72,84.73,1207499985.0
2008-10-15 19:58:00,84.74,84.74,84.6,84.62,1207499985.0
2008-10-15 19:59:00,84.63,84.74,84.63,84.72,1207499985.0
2008-10-15 20:00:00,84.73,84.74,84.64,84.69,1207499985.0
2008-10-15 20:01:00,84.68,84.75,84.68,84.69,1207499985.0
2008-10-15 20:02:00,84.7,84.77,84.68,84.74,1207499985.0
2008-10-15 20:03:00,84.73,84.74,84.62,84.62,1207499985.0
2008-10-15 20:04:00,84.61,84.64,84.59,84.59,1207499985.0
2008-10-15 20:05:00,84.6,84.61,84.55,84.56,1207499985.0
2008-10-15 20:06:00,84.57,84.72,84.57,84.66,1207499985.0
2008-10-15 20:07:00,84.67,84.7,84.64,84.7,1207499985.0
2008-10-15 20:08:00,84.69,84.74,84.65,84.67,1207499985.0
2008-10-15 20:09:00,84.68,84.73,84.64,84.72,1207499985.0
2008-10-15 20:10:00,84.71,84.72,84.62,84.63,1207499985.0
2008-10-15 20:11:00,84.64,84.7,84.62,84.67,1207499985.0
2008-10-15 20:12:00,84.66,84.67,84.63,84.66,1207499985.0
2008-10-15 20:13:00,84.65,84.67,84.62,84.65,1207499985.0
2008-10-15 20:14:00,84.64,84.67,84.62,84.63,1207499985.0
2008-10-15 20:15:00,84.64,84.64,84.56,84.58,1207499985.0
2008-10-15 20:16:00,84.57,84.63,84.53,84.55,1207499985.0
2008-10-15 20:17:00,84.56,84.64,84.55,84.56,1207499985.0
2008-10-15 20:18:00,84.57,84.66,84.57,84.66,1207499985.0
2008-10-15 20:19:00,84.65,84.68,84.64,84.67,1207499985.0
2008-10-15 20:20:00,84.68,84.8,84.68,84.78,1207499985.0
2008-10-15 20:21:00,84.79,84.81,84.78,84.8,1207499985.0
2008-10-15 20:22:00,84.81,84.86,84.8,84.85,1207499985.0
2008-10-15 20:23:00,84.84,85.01,84.84,85.0,1207499985.0
2008-10-15 20:24:00,85.01,85.05,84.93,84.96,1207499985.0
2008-10-15 20:25:00,84.95,84.98,84.95,84.98,1207499985.0
2008-10-15 20:26:00,84.99,85.09,84.99,85.09,1207499985.0
2008-10-15 20:27:00,85.1,85.1,85.03,85.03,1207499985.0
2008-10-15 20:28:00,85.04,85.05,84.88,84.9,1207499985.0
2008-10-15 20:29:00,84.89,84.9,84.85,84.88,1207499985.0
2008-10-15 20:30:00,84.89,84.93,84.89,84.91,1207499985.0
2008-10-15 20:31:00,84.9,84.9,84.86,84.88,1207499985.0
2008-10-15 20:32:00,84.89,84.98,84.89,84.98,1207499985.0
2008-10-15 20:33:00,84.95,84.98,84.94,84.96,1207499985.0
2008-10-15 20:34:00,84.97,85.02,84.96,84.99,1207499985.0
2008-10-15 20:35:00,84.98,84.98,84.85,84.87,1207499985.0
2008-10-15 20:36:00,84.88,84.89,84.81,84.81,1207499985.0
2008-10-15 20:37:00,84.8,84.82,84.77,84.78,1207499985.0
2008-10-15 20:38:00,84.8,84.86,84.8,84.84,1207499985.0
2008-10-15 20:39:00,84.83,84.84,84.78,84.8,1207499985.0
2008-10-15 20:40:00,84.81,84.93,84.8,84.92,1207499985.0
2008-10-15 20:41:00,84.93,85.03,84.93,85.03,1207499985.0
2008-10-15 20:42:00,85.02,85.09,85.02,85.05,1207499985.0
2008-10-15 20:43:00,85.04,85.07,84.98,85.04,1207499985.0
2008-10-15 20:44:00,85.03,85.09,85.03,85.06,1207499985.0
2008-10-15 20:45:00,85.05,85.08,85.02,85.02,1207499985.0
2008-10-15 20:46:00,85.01,85.09,84.98,85.06,1207499985.0
2008-10-15 20:47:00,85.05,85.1,85.04,85.06,1207499985.0
2008-10-15 20:48:00,85.04,85.09,85.0,85.01,1207499985.0
2008-10-15 20:49:00,85.02,85.03,84.98,85.02,1207499985.0
2008-10-15 20:50:00,85.03,85.04,84.99,84.99,1207499985.0
2008-10-15 20:51:00,84.98,84.99,84.96,84.96,1207499985.0
2008-10-15 20:52:00,84.95,84.99,84.9,84.9,1207499985.0
2008-10-15 20:53:00,84.86,84.93,84.85,84.89,1207499985.0
2008-10-15 20:54:00,84.88,84.91,84.84,84.84,1207499985.0
2008-10-15 20:55:00,84.86,84.92,84.84,84.91,1207499985.0
2008-10-15 20:56:00,84.9,84.93,84.88,84.93,1207499985.0
2008-10-15 20:57:00,84.92,84.95,84.89,84.95,1207499985.0
2008-10-15 20:58:00,84.97,84.97,84.9,84.91,1207499985.0
2008-10-15 20:59:00,84.9,84.9,84.83,84.86,1207499985.0
2008-10-15 21:00:00,84.85,84.88,84.83,84.86,1207499985.0
2008-10-15 21:01:00,84.87,84.87,84.8,84.81,1207499985.0
2008-10-15 21:02:00,84.82,84.88,84.82,84.87,1207499985.0
2008-10-15 21:03:00,84.88,84.88,84.8,84.84,1207499985.0
2008-10-15 21:04:00,84.86,84.92,84.85,84.85,1207499985.0
2008-10-15 21:05:00,84.86,84.95,84.86,84.91,1207499985.0
2008-10-15 21:06:00,84.92,85.0,84.91,85.0,1207499985.0
2008-10-15 21:07:00,84.99,85.04,84.99,85.04,1207499985.0
2008-10-15 21:08:00,85.05,85.06,84.99,85.02,1207499985.0
2008-10-15 21:09:00,85.01,85.07,85.01,85.06,1207499985.0
2008-10-15 21:10:00,85.05,85.14,85.05,85.07,1207499985.0
2008-10-15 21:11:00,85.06,85.08,84.97,84.99,1207499985.0
2008-10-15 21:12:00,85.02,85.06,85.01,85.04,1207499985.0
2008-10-15 21:13:00,85.05,85.08,85.03,85.08,1207499985.0
2008-10-15 21:14:00,85.07,85.16,85.0,85.0,1207499985.0
2008-10-15 21:15:00,84.99,85.15,84.99,85.12,1207499985.0
2008-10-15 21:16:00,85.13,85.15,85.09,85.13,1207499985.0
2008-10-15 21:17:00,85.12,85.14,85.08,85.1,1207499985.0
2008-10-15 21:18:00,85.11,85.12,85.0,85.01,1207499985.0
2008-10-15 21:19:00,85.0,85.0,84.94,84.97,1207499985.0
2008-10-15 21:20:00,84.98,85.02,84.97,85.0,1207499985.0
2008-10-15 21:21:00,84.99,85.01,84.92,84.92,1207499985.0
2008-10-15 21:22:00,84.91,84.97,84.87,84.97,1207499985.0
2008-10-15 21:23:00,84.98,84.99,84.95,84.96,1207499985.0
2008-10-15 21:24:00,84.95,85.0,84.95,84.99,1207499985.0
2008-10-15 21:25:00,85.0,85.02,84.93,84.94,1207499985.0
2008-10-15 21:26:00,84.93,84.98,84.9,84.98,1207499985.0
2008-10-15 21:27:00,84.99,85.01,84.95,84.99,1207499985.0
2008-10-15 21:28:00,84.97,84.99,84.95,84.96,1207499985.0
2008-10-15 21:29:00,84.98,84.98,84.9,84.91,1207499985.0
2008-10-15 21:30:00,84.9,84.92,84.86,84.87,1207499985.0
2008-10-15 21:31:00,84.86,84.86,84.84,84.84,1207499985.0
2008-10-15 21:32:00,84.83,84.87,84.83,84.85,1207499985.0
2008-10-15 21:33:00,84.86,84.86,84.8,84.81,1207499985.0
2008-10-15 21:34:00,84.82,84.84,84.81,84.84,1207499985.0
2008-10-15 21:36:00,84.83,84.89,84.81,84.86,1207499985.0
2008-10-15 21:37:00,84.87,84.88,84.85,84.87,1207499985.0
2008-10-15 21:38:00,84.88,84.88,84.84,84.86,1207499985.0
2008-10-15 21:39:00,84.85,84.92,84.82,84.85,1207499985.0
2008-10-15 21:40:00,84.84,84.87,84.83,84.84,1207499985.0
2008-10-15 21:41:00,84.85,84.88,84.83,84.88,1207499985.0
2008-10-15 21:42:00,84.87,84.9,84.87,84.89,1207499985.0
2008-10-15 21:43:00,84.9,84.9,84.83,84.86,1207499985.0
2008-10-15 21:44:00,84.87,84.88,84.82,84.85,1207499985.0
2008-10-15 21:45:00,84.84,84.84,84.75,84.79,1207499985.0
2008-10-15 21:46:00,84.81,84.84,84.75,84.84,1207499985.0
2008-10-15 21:47:00,84.85,84.86,84.8,84.84,1207499985.0
2008-10-15 21:48:00,84.83,84.85,84.81,84.84,1207499985.0
2008-10-15 21:49:00,84.83,84.83,84.74,84.77,1207499985.0
2008-10-15 21:50:00,84.76,84.77,84.71,84.72,1207499985.0
2008-10-15 21:51:00,84.71,84.73,84.71,84.72,1207499985.0
2008-10-15 21:52:00,84.73,84.73,84.6,84.6,1207499985.0
2008-10-15 21:53:00,84.59,84.61,84.51,84.56,1207499985.0
2008-10-15 21:54:00,84.58,84.6,84.55,84.55,1207499985.0
2008-10-15 21:55:00,84.54,84.56,84.49,84.51,1207499985.0
2008-10-15 21:56:00,84.5,84.51,84.44,84.47,1207499985.0
2008-10-15 21:57:00,84.46,84.52,84.46,84.46,1207499985.0
2008-10-15 21:58:00,84.47,84.47,84.44,84.46,1207499985.0
2008-10-15 21:59:00,84.47,84.47,84.39,84.39,1207499985.0
2008-10-15 22:00:00,84.38,84.38,84.28,84.3,1207499985.0
2008-10-15 22:01:00,84.29,84.3,84.14,84.17,1207499985.0
2008-10-15 22:02:00,84.18,84.2,84.11,84.13,1207499985.0
2008-10-15 22:03:00,84.11,84.16,84.07,84.1,1207499985.0
2008-10-15 22:04:00,84.11,84.11,84.06,84.06,1207499985.0
2008-10-15 22:05:00,84.07,84.1,84.05,84.09,1207499985.0
2008-10-15 22:06:00,84.1,84.19,84.09,84.18,1207499985.0
2008-10-15 22:07:00,84.19,84.25,84.18,84.21,1207499985.0
2008-10-15 22:08:00,84.2,84.23,84.07,84.07,1207499985.0
2008-10-15 22:09:00,84.08,84.13,84.07,84.1,1207499985.0
2008-10-15 22:10:00,84.11,84.15,84.07,84.14,1207499985.0
2008-10-15 22:11:00,84.13,84.19,84.1,84.17,1207499985.0
2008-10-15 22:12:00,84.15,84.22,84.14,84.2,1207499985.0
2008-10-15 22:13:00,84.19,84.2,84.1,84.17,1207499985.0
2008-10-15 22:14:00,84.15,84.24,84.14,84.23,1207499985.0
2008-10-15 22:15:00,84.19,84.23,84.16,84.17,1207499985.0
2008-10-15 22:16:00,84.19,84.19,84.15,84.17,1207499985.0
2008-10-15 22:17:00,84.18,84.21,84.15,84.2,1207499985.0
2008-10-15 22:18:00,84.21,84.24,84.21,84.24,1207499985.0
2008-10-15 22:19:00,84.23,84.25,84.21,84.22,1207499985.0
2008-10-15 22:20:00,84.21,84.27,84.21,84.25,1207499985.0
2008-10-15 22:21:00,84.24,84.25,84.24,84.24,1207499985.0
2008-10-15 22:22:00,84.25,84.27,84.14,84.15,1207499985.0
2008-10-15 22:23:00,84.14,84.2,84.14,84.2,1207499985.0
2008-10-15 22:24:00,84.19,84.2,84.12,84.15,1207499985.0
2008-10-15 22:25:00,84.16,84.21,84.14,84.19,1207499985.0
2008-10-15 22:26:00,84.2,84.2,84.1,84.17,1207499985.0
2008-10-15 22:27:00,84.16,84.27,84.13,84.23,1207499985.0
2008-10-15 22:28:00,84.24,84.26,84.15,84.19,1207499985.0
2008-10-15 22:29:00,84.2,84.28,84.2,84.23,1207499985.0
2008-10-15 22:30:00,84.25,84.37,84.23,84.32,1207499985.0
2008-10-15 22:31:00,84.33,84.35,84.3,84.32,1207499985.0
2008-10-15 22:32:00,84.33,84.34,84.29,84.32,1207499985.0
2008-10-15 22:33:00,84.31,84.34,84.29,84.3,1207499985.0
2008-10-15 22:34:00,84.31,84.31,84.31,84.31,1207499985.0
2008-10-15 22:35:00,84.29,84.3,84.26,84.26,1918299995.0
2008-10-15 22:36:00,84.27,84.3,84.25,84.26,1918299995.0
2008-10-15 22:37:00,84.25,84.33,84.25,84.29,1918299995.0
2008-10-15 22:38:00,84.28,84.29,84.25,84.28,1918299995.0
2008-10-15 22:39:00,84.29,84.3,84.24,84.25,1918299995.0
2008-10-15 22:40:00,84.22,84.22,84.21,84.21,1918299995.0
2008-10-15 22:41:00,84.19,84.21,84.16,84.16,1680599976.0
2008-10-15 22:42:00,84.21,84.21,84.21,84.21,1680599976.0
2008-10-15 22:43:00,84.25,84.25,84.18,84.2,2028099958.0
2008-10-15 22:44:00,84.21,84.22,84.08,84.11,2028099958.0
2008-10-15 22:45:00,84.1,84.15,84.07,84.12,2028099958.0
2008-10-15 22:46:00,84.13,84.13,84.04,84.05,2028099958.0
2008-10-15 22:47:00,84.06,84.09,83.97,83.98,2028099958.0
2008-10-15 22:48:00,83.97,84.055,83.97,83.985,2028099958.0
2008-10-15 22:49:00,84.04,84.05,83.99,83.99,1569500001.0
2008-10-15 22:50:00,84.0,84.01,83.96,83.98,1569500001.0
2008-10-15 22:51:00,83.99,84.11,83.99,84.08,1569500001.0
2008-10-15 22:52:00,84.13,84.15,84.01,84.09,1569500001.0
2008-10-15 22:53:00,84.07,84.075,84.04,84.06,1569500001.0
2008-10-15 22:54:00,84.03,84.05,83.97,84.01,1859699981.0
2008-10-15 22:55:00,83.98,84.07,83.98,84.01,1859699981.0
2008-10-15 22:56:00,83.97,84.02,83.97,83.99,1859699981.0
2008-10-15 22:57:00,83.985,83.985,83.93,83.94,1859699981.0
2008-10-15 22:58:00,83.97,83.97,83.92,83.93,5500000.0
2008-10-15 22:59:00,83.92,83.96,83.86,83.86,5500000.0
2008-10-15 23:00:00,83.82,83.82,83.82,83.82,5500000.0
2008-10-15 23:01:00,83.89,83.96,83.89,83.96,63000000.0
2008-10-15 23:02:00,83.885,83.91,83.88,83.905,63000000.0
2008-10-15 23:03:00,83.87,83.925,83.86,83.89,163800000.0
2008-10-15 23:04:00,83.9,83.9,83.85,83.85,160000000.0
2008-10-15 23:05:00,83.85,83.855,83.795,83.855,206300000.0
2008-10-15 23:06:00,83.855,83.855,83.765,83.78,341800000.0
2008-10-15 23:07:00,83.77,83.795,83.745,83.745,330100000.0
2008-10-15 23:08:00,83.755,83.765,83.715,83.715,276800000.0
2008-10-15 23:09:00,83.71,83.715,83.655,83.67,337200000.0
2008-10-15 23:10:00,83.685,83.79,83.615,83.755,470900000.0
2008-10-15 23:11:00,83.76,83.815,83.76,83.785,208000000.0
2008-10-15 23:12:00,83.785,83.805,83.725,83.735,466300000.0
2008-10-15 23:13:00,83.735,83.78,83.73,83.745,155800000.0
2008-10-15 23:14:00,83.74,83.74,83.73,83.735,46100000.0
2008-10-15 23:15:00,83.74,83.745,83.72,83.725,128000000.0
2008-10-15 23:16:00,83.725,83.735,83.715,83.72,194100000.0
2008-10-15 23:17:00,83.72,83.72,83.69,83.7,220800001.0
2008-10-15 23:18:00,83.7,83.7,83.675,83.7,437400010.0
2008-10-15 23:19:00,83.695,83.695,83.685,83.685,166400006.0
2008-10-15 23:20:00,83.71,83.735,83.675,83.73,650100010.0
2008-10-15 23:21:00,83.73,83.745,83.69,83.7,489400019.0
2008-10-15 23:22:00,83.705,83.72,83.705,83.71,363000012.0
2008-10-15 23:23:00,83.705,83.72,83.67,83.675,462700009.0
2008-10-15 23:24:00,83.69,83.715,83.665,83.67,415700006.0
2008-10-15 23:25:00,83.68,83.695,83.66,83.675,371000006.0
2008-10-15 23:26:00,83.7,83.7,83.69,83.69,171400007.0
2008-10-15 23:27:00,83.7,83.73,83.7,83.7,1643699997.0
2008-10-15 23:28:00,83.69,83.71,83.69,83.7,1643699997.0
2008-10-15 23:29:00,83.69,83.7,83.63,83.64,1643699997.0
2008-10-15 23:30:00,83.65,83.65,83.61,83.64,1643699997.0
2008-10-15 23:31:00,83.65,83.74,83.63,83.72,1643699997.0
2008-10-15 23:32:00,83.73,83.89,83.72,83.84,1643699997.0
2008-10-15 23:33:00,83.85,83.93,83.83,83.92,1643699997.0
2008-10-15 23:34:00,83.93,84.02,83.86,83.96,1643699997.0
2008-10-15 23:35:00,83.97,83.97,83.91,83.94,1643699997.0
2008-10-15 23:36:00,83.905,83.915,83.9,83.9,1643699997.0
2008-10-15 23:37:00,83.89,83.89,83.78,83.83,1775899994.0
2008-10-15 23:38:00,83.81,83.81,83.775,83.795,1775899994.0
2008-10-15 23:39:00,83.795,83.795,83.77,83.77,1392100005.0
2008-10-15 23:40:00,83.77,83.77,83.77,83.77,607300012.0
2008-10-15 23:41:00,83.77,83.77,83.77,83.77,1212899992.0
2008-10-15 23:42:00,83.77,83.77,83.77,83.77,585000000.0
2008-10-15 23:43:00,83.77,83.77,83.77,83.77,234399994.0
2008-10-15 23:44:00,83.76,83.76,83.68,83.73,1363500015.0
2008-10-15 23:45:00,83.7,83.71,83.7,83.7,1363500015.0
2008-10-15 23:46:00,83.71,83.71,83.68,83.69,1184600006.0
2008-10-15 23:47:00,83.7,83.75,83.7,83.71,1184600006.0
2008-10-15 23:48:00,83.68,83.69,83.68,83.68,1184600006.0
2008-10-15 23:49:00,83.69,83.69,83.69,83.69,1992599991.0
2008-10-15 23:50:00,83.68,83.685,83.68,83.68,1992599991.0
2008-10-15 23:51:00,83.68,83.68,83.68,83.68,664899994.0
2008-10-15 23:52:00,83.72,83.77,83.72,83.76,1436900016.0
2008-10-15 23:53:00,83.77,83.78,83.74,83.78,1436900016.0
2008-10-15 23:54:00,83.79,83.85,83.79,83.84,1436900016.0
2008-10-15 23:55:00,83.85,83.85,83.83,83.84,1436900016.0
2008-10-15 23:56:00,83.83,83.84,83.81,83.83,1436900016.0
2008-10-15 23:57:00,83.795,83.805,83.795,83.795,1436900016.0
2008-10-15 23:58:00,83.805,83.825,83.8,83.8,829100008.0
2008-10-15 23:59:00,83.805,83.805,83.8,83.8,579600005.0
2008-10-16 00:00:00,83.82,83.85,83.81,83.82,470700012.0
2008-10-16 00:01:00,83.83,83.83,83.83,83.83,470700012.0
2008-10-16 00:02:00,83.81,83.81,83.81,83.81,470700012.0
2008-10-16 00:03:00,83.84,83.84,83.82,83.83,1936800010.0
2008-10-16 00:04:00,83.84,83.86,83.83,83.85,1936800010.0
2008-10-16 00:05:00,83.84,83.87,83.84,83.87,1936800010.0
2008-10-16 00:06:00,83.84,83.84,83.82,83.82,1936800010.0
2008-10-16 00:07:00,83.785,83.785,83.78,83.78,1936800010.0
2008-10-16 00:08:00,83.78,83.78,83.78,83.78,268400002.0
2008-10-16 00:09:00,83.77,83.77,83.77,83.77,229099998.0
2008-10-16 00:10:00,83.78,83.78,83.78,83.78,229099998.0
2008-10-16 00:11:00,83.78,83.78,83.78,83.78,166599998.0
2008-10-16 00:12:00,83.78,83.78,83.78,83.78,411300004.0
2008-10-16 00:13:00,83.78,83.78,83.78,83.78,827200005.0
2008-10-16 00:14:00,83.78,83.78,83.78,83.78,577000001.0
2008-10-16 00:15:00,83.77,83.77,83.68,83.7,1992999998.0
2008-10-16 00:16:00,83.68,83.71,83.64,83.66,1992999998.0
2008-10-16 00:17:00,83.63,83.67,83.63,83.64,1992999998.0
2008-10-16 00:18:00,83.65,83.67,83.63,83.63,1992999998.0
2008-10-16 00:19:00,83.64,83.66,83.61,83.63,1992999998.0
2008-10-16 00:20:00,83.62,83.64,83.62,83.64,1992999998.0
2008-10-16 00:21:00,83.63,83.67,83.63,83.65,1992999998.0
2008-10-16 00:22:00,83.66,83.67,83.64,83.64,1992999998.0
2008-10-16 00:23:00,83.65,83.66,83.63,83.64,1992999998.0
2008-10-16 00:24:00,83.63,83.65,83.62,83.63,1992999998.0
2008-10-16 00:25:00,83.61,83.64,83.61,83.64,1992999998.0
2008-10-16 00:26:00,83.62,83.64,83.55,83.55,1992999998.0
2008-10-16 00:27:00,83.56,83.61,83.55,83.57,1992999998.0
2008-10-16 00:28:00,83.56,83.57,83.54,83.55,1992999998.0
2008-10-16 00:29:00,83.57,83.57,83.51,83.55,1992999998.0
2008-10-16 00:30:00,83.54,83.54,83.51,83.52,1992999998.0
2008-10-16 00:31:00,83.51,83.51,83.44,83.46,1992999998.0
2008-10-16 00:32:00,83.47,83.49,83.43,83.44,1992999998.0
2008-10-16 00:33:00,83.45,83.48,83.41,83.44,1992999998.0
2008-10-16 00:34:00,83.405,83.405,83.395,83.4,1992999998.0
2008-10-16 00:35:00,83.44,83.48,83.42,83.43,523300003.0
2008-10-16 00:36:00,83.44,83.59,83.44,83.58,523300003.0
2008-10-16 00:37:00,83.6,83.65,83.58,83.62,523300003.0
2008-10-16 00:38:00,83.64,83.64,83.55,83.58,523300003.0
2008-10-16 00:39:00,83.56,83.56,83.56,83.56,523300003.0
2008-10-16 00:40:00,83.56,83.56,83.56,83.56,138699997.0
2008-10-16 00:41:00,83.56,83.56,83.56,83.56,745199997.0
2008-10-16 00:42:00,83.56,83.6,83.56,83.6,1262399986.0
2008-10-16 00:43:00,83.61,83.62,83.61,83.62,1262399986.0
2008-10-16 00:44:00,83.59,83.605,83.59,83.6,1262399986.0
2008-10-16 00:45:00,83.62,83.75,83.62,83.75,1923599999.0
2008-10-16 00:46:00,83.73,83.77,83.68,83.75,1923599999.0
2008-10-16 00:47:00,83.74,83.78,83.68,83.7,1923599999.0
2008-10-16 00:48:00,83.69,83.7,83.68,83.7,1923599999.0
2008-10-16 00:49:00,83.69,83.69,83.64,83.65,1923599999.0
2008-10-16 00:50:00,83.64,83.64,83.62,83.64,1923599999.0
2008-10-16 00:51:00,83.62,83.64,83.53,83.6,1923599999.0
2008-10-16 00:52:00,83.59,83.61,83.56,83.58,1923599999.0
2008-10-16 00:53:00,83.555,83.56,83.525,83.555,1923599999.0
2008-10-16 00:54:00,83.56,83.59,83.56,83.58,1031500011.0
2008-10-16 00:55:00,83.575,83.62,83.575,83.62,1031500011.0
2008-10-16 00:56:00,83.61,83.62,83.61,83.615,774400020.0
2008-10-16 00:57:00,83.635,83.65,83.635,83.65,939000009.0
2008-10-16 00:58:00,83.645,83.645,83.645,83.645,78699997.0
2008-10-16 00:59:00,83.65,83.66,83.64,83.65,1702600008.0
2008-10-16 01:00:00,83.625,83.63,83.595,83.595,1702600008.0
2008-10-16 01:01:00,83.595,83.615,83.595,83.61,832200006.0
2008-10-16 01:02:00,83.64,83.67,83.63,83.64,888400002.0
2008-10-16 01:03:00,83.63,83.63,83.6,83.6,888400002.0
2008-10-16 01:04:00,83.59,83.6,83.56,83.57,888400002.0
2008-10-16 01:05:00,83.55,83.61,83.54,83.59,888400002.0
2008-10-16 01:06:00,83.6,83.61,83.54,83.54,888400002.0
2008-10-16 01:07:00,83.55,83.57,83.49,83.51,888400002.0
2008-10-16 01:08:00,83.52,83.54,83.49,83.52,888400002.0
2008-10-16 01:09:00,83.51,83.53,83.41,83.41,888400002.0
2008-10-16 01:10:00,83.4,83.41,83.31,83.36,888400002.0
2008-10-16 01:11:00,83.33,83.37,83.33,83.36,888400002.0
2008-10-16 01:12:00,83.35,83.35,83.26,83.31,888400002.0
2008-10-16 01:13:00,83.3,83.31,83.25,83.29,888400002.0
2008-10-16 01:14:00,83.31,83.34,83.28,83.33,888400002.0
2008-10-16 01:15:00,83.34,83.35,83.33,83.35,888400002.0
2008-10-16 01:16:00,83.34,83.45,83.34,83.45,888400002.0
2008-10-16 01:17:00,83.44,83.49,83.43,83.47,888400002.0
2008-10-16 01:18:00,83.46,83.54,83.46,83.48,888400002.0
2008-10-16 01:19:00,83.465,83.465,83.46,83.46,888400002.0
2008-10-16 01:20:00,83.5,83.54,83.47,83.52,1987600017.0
2008-10-16 01:21:00,83.5,83.53,83.49,83.51,1987600017.0
2008-10-16 01:22:00,83.52,83.58,83.51,83.56,1987600017.0
2008-10-16 01:23:00,83.55,83.55,83.45,83.5,1987600017.0
2008-10-16 01:24:00,83.5,83.5,83.5,83.5,1987600017.0
2008-10-16 01:25:00,83.48,83.49,83.47,83.47,1764600006.0
2008-10-16 01:26:00,83.46,83.5,83.43,83.47,1764600006.0
2008-10-16 01:27:00,83.46,83.5,83.46,83.47,1764600006.0
2008-10-16 01:28:00,83.48,83.53,83.48,83.52,1764600006.0
2008-10-16 01:29:00,83.53,83.56,83.52,83.52,1764600006.0
2008-10-16 01:30:00,83.485,83.5,83.48,83.5,1764600006.0
2008-10-16 01:31:00,83.54,83.57,83.53,83.55,1973500000.0
2008-10-16 01:32:00,83.54,83.54,83.49,83.5,1973500000.0
2008-10-16 01:33:00,83.49,83.5,83.47,83.48,1973500000.0
2008-10-16 01:34:00,83.47,83.47,83.4,83.41,1973500000.0
2008-10-16 01:35:00,83.4,83.41,83.33,83.34,1973500000.0
2008-10-16 01:36:00,83.35,83.4,83.32,83.37,1973500000.0
2008-10-16 01:37:00,83.41,83.41,83.34,83.37,1973500000.0
2008-10-16 01:38:00,83.38,83.38,83.31,83.33,1973500000.0
2008-10-16 01:39:00,83.32,83.32,83.29,83.31,1973500000.0
2008-10-16 01:40:00,83.3,83.32,83.29,83.31,1973500000.0
2008-10-16 01:41:00,83.3,83.34,83.3,83.34,1973500000.0
2008-10-16 01:42:00,83.33,83.38,83.33,83.38,1973500000.0
2008-10-16 01:43:00,83.4,83.42,83.37,83.42,1973500000.0
2008-10-16 01:44:00,83.41,83.45,83.38,83.45,1973500000.0
2008-10-16 01:45:00,83.46,83.48,83.37,83.4,1973500000.0
2008-10-16 01:46:00,83.37,83.39,83.365,83.375,1973500000.0
2008-10-16 01:47:00,83.41,83.42,83.38,83.41,1506999991.0
2008-10-16 01:48:00,83.42,83.42,83.4,83.4,1506999991.0
2008-10-16 01:49:00,83.37,83.37,83.325,83.33,1506999991.0
2008-10-16 01:50:00,83.36,83.36,83.32,83.33,1130900009.0
2008-10-16 01:51:00,83.34,83.34,83.3,83.32,1130900009.0
2008-10-16 01:52:00,83.31,83.33,83.31,83.32,1130900009.0
2008-10-16 01:53:00,83.31,83.33,83.3,83.32,1130900009.0
2008-10-16 01:54:00,83.33,83.33,83.29,83.3,1130900009.0
2008-10-16 01:55:00,83.31,83.33,83.29,83.31,1130900009.0
2008-10-16 01:56:00,83.32,83.32,83.28,83.29,1130900009.0
2008-10-16 01:57:00,83.3,83.32,83.29,83.29,1130900009.0
2008-10-16 01:58:00,83.3,83.33,83.23,83.24,1130900009.0
2008-10-16 01:59:00,83.25,83.31,83.25,83.26,1130900009.0
2008-10-16 02:00:00,83.27,83.35,83.27,83.35,1130900009.0
2008-10-16 02:01:00,83.34,83.39,83.33,83.35,1130900009.0
2008-10-16 02:02:00,83.36,83.41,83.35,83.4,1130900009.0
2008-10-16 02:03:00,83.41,83.43,83.41,83.42,1130900009.0
2008-10-16 02:04:00,83.41,83.48,83.41,83.46,1130900009.0
2008-10-16 02:05:00,83.45,83.46,83.44,83.44,1130900009.0
2008-10-16 02:06:00,83.45,83.52,83.44,83.49,1130900009.0
2008-10-16 02:07:00,83.5,83.53,83.45,83.49,1130900009.0
2008-10-16 02:08:00,83.47,83.49,83.45,83.48,1130900009.0
2008-10-16 02:09:00,83.47,83.51,83.45,83.5,1130900009.0
2008-10-16 02:10:00,83.51,83.53,83.49,83.49,1130900009.0
2008-10-16 02:11:00,83.5,83.55,83.49,83.55,1130900009.0
2008-10-16 02:12:00,83.56,83.58,83.51,83.54,1130900009.0
2008-10-16 02:13:00,83.56,83.68,83.56,83.62,1130900009.0
2008-10-16 02:14:00,83.65,83.65,83.59,83.59,1130900009.0
2008-10-16 02:15:00,83.6,83.61,83.54,83.55,1130900009.0
2008-10-16 02:16:00,83.56,83.59,83.54,83.59,1130900009.0
2008-10-16 02:17:00,83.6,83.6,83.53,83.56,1130900009.0
2008-10-16 02:18:00,83.57,83.58,83.48,83.49,1130900009.0
2008-10-16 02:19:00,83.5,83.52,83.47,83.52,1130900009.0
2008-10-16 02:20:00,83.47,83.47,83.46,83.46,1130900009.0
2008-10-16 02:21:00,83.49,83.51,83.44,83.5,606600013.0
2008-10-16 02:22:00,83.49,83.5,83.48,83.49,606600013.0
2008-10-16 02:23:00,83.48,83.49,83.45,83.45,606600013.0
2008-10-16 02:24:00,83.46,83.5,83.45,83.49,606600013.0
2008-10-16 02:25:00,83.5,83.54,83.49,83.54,606600013.0
2008-10-16 02:26:00,83.55,83.57,83.51,83.51,606600013.0
2008-10-16 02:27:00,83.52,83.54,83.48,83.51,606600013.0
2008-10-16 02:28:00,83.5,83.5,83.5,83.5,606600013.0
2008-10-16 02:29:00,83.5,83.5,83.5,83.5,628800018.0
2008-10-16 02:30:00,83.54,83.57,83.53,83.56,1317599997.0
2008-10-16 02:31:00,83.57,83.57,83.53,83.55,1317599997.0
2008-10-16 02:32:00,83.54,83.63,83.54,83.62,1317599997.0
2008-10-16 02:33:00,83.61,83.64,83.59,83.59,1317599997.0
2008-10-16 02:34:00,83.58,83.65,83.58,83.62,1317599997.0
2008-10-16 02:35:00,83.61,83.7,83.61,83.67,1317599997.0
2008-10-16 02:36:00,83.66,83.66,83.62,83.63,1317599997.0
2008-10-16 02:37:00,83.64,83.68,83.64,83.66,1317599997.0
2008-10-16 02:38:00,83.65,83.66,83.6,83.6,1317599997.0
2008-10-16 02:39:00,83.61,83.67,83.59,83.65,1317599997.0
2008-10-16 02:40:00,83.67,83.71,83.65,83.71,1317599997.0
2008-10-16 02:41:00,83.72,83.75,83.71,83.73,1317599997.0
2008-10-16 02:42:00,83.72,83.76,83.72,83.74,1317599997.0
2008-10-16 02:43:00,83.75,83.83,83.75,83.82,1317599997.0
2008-10-16 02:44:00,83.83,83.98,83.83,83.98,1317599997.0
2008-10-16 02:45:00,83.99,84.02,83.88,83.88,1317599997.0
2008-10-16 02:46:00,83.89,83.9,83.81,83.83,1317599997.0
2008-10-16 02:47:00,83.82,83.84,83.72,83.73,1317599997.0
2008-10-16 02:48:00,83.72,83.78,83.68,83.68,1317599997.0
2008-10-16 02:49:00,83.69,83.74,83.68,83.74,1317599997.0
2008-10-16 02:50:00,83.75,83.81,83.75,83.81,1317599997.0
2008-10-16 02:51:00,83.8,83.84,83.78,83.78,1317599997.0
2008-10-16 02:52:00,83.79,83.8,83.78,83.8,1317599997.0
2008-10-16 02:53:00,83.81,83.89,83.8,83.89,1317599997.0
2008-10-16 02:54:00,83.88,83.92,83.86,83.91,1317599997.0
2008-10-16 02:55:00,83.9,83.91,83.86,83.9,1317599997.0
2008-10-16 02:56:00,83.89,83.93,83.89,83.91,1317599997.0
2008-10-16 02:57:00,83.9,83.96,83.9,83.91,1317599997.0
2008-10-16 02:58:00,83.89,83.9,83.86,83.86,1317599997.0
2008-10-16 02:59:00,83.87,83.89,83.86,83.89,1317599997.0
2008-10-16 03:00:00,83.9,83.9,83.84,83.85,1317599997.0
2008-10-16 03:01:00,83.86,83.86,83.83,83.86,1317599997.0
2008-10-16 03:02:00,83.85,83.85,83.76,83.78,1317599997.0
2008-10-16 03:03:00,83.77,83.79,83.77,83.78,1317599997.0
2008-10-16 03:04:00,83.745,83.76,83.74,83.76,1317599997.0
2008-10-16 03:05:00,83.79,83.8,83.76,83.78,1621099983.0
2008-10-16 03:06:00,83.74,83.755,83.74,83.75,1621099983.0
2008-10-16 03:07:00,83.8,83.8,83.76,83.76,2091599972.0
2008-10-16 03:08:00,83.77,83.77,83.71,83.71,2091599972.0
2008-10-16 03:09:00,83.72,83.72,83.69,83.7,2091599972.0
2008-10-16 03:10:00,83.69,83.72,83.68,83.72,2091599972.0
2008-10-16 03:11:00,83.73,83.73,83.7,83.72,2091599972.0
2008-10-16 03:12:00,83.73,83.78,83.72,83.74,2091599972.0
2008-10-16 03:13:00,83.735,83.76,83.72,83.74,2091599972.0
2008-10-16 03:14:00,83.75,83.83,83.75,83.81,1598700005.0
2008-10-16 03:15:00,83.82,83.87,83.79,83.79,1598700005.0
2008-10-16 03:16:00,83.8,83.8,83.71,83.72,1598700005.0
2008-10-16 03:17:00,83.75,83.81,83.73,83.78,464300010.0
2008-10-16 03:18:00,83.74,83.74,83.74,83.74,464300010.0
2008-10-16 03:19:00,83.74,83.74,83.74,83.74,490400017.0
2008-10-16 03:20:00,83.74,83.745,83.74,83.74,1896700026.0
2008-10-16 03:21:00,83.78,83.8,83.77,83.8,1247299973.0
2008-10-16 03:22:00,83.79,83.8,83.78,83.78,1247299973.0
2008-10-16 03:23:00,83.79,83.82,83.78,83.82,1247299973.0
2008-10-16 03:24:00,83.81,83.84,83.8,83.83,1247299973.0
2008-10-16 03:25:00,83.84,83.88,83.84,83.87,1247299973.0
2008-10-16 03:26:00,83.86,83.87,83.82,83.86,1247299973.0
2008-10-16 03:27:00,83.85,83.86,83.77,83.78,1247299973.0
2008-10-16 03:28:00,83.76,83.76,83.76,83.76,1247299973.0
2008-10-16 03:29:00,83.76,83.765,83.76,83.76,1955200005.0
2008-10-16 03:30:00,83.76,83.76,83.76,83.76,2089999999.0
2008-10-16 03:31:00,83.76,83.76,83.72,83.75,1180900019.0
2008-10-16 03:32:00,83.76,83.76,83.76,83.76,1180900019.0
2008-10-16 03:33:00,83.76,83.76,83.76,83.76,1441300003.0
2008-10-16 03:34:00,83.76,83.76,83.76,83.76,398599991.0
2008-10-16 03:35:00,83.76,83.76,83.76,83.76,927100021.0
2008-10-16 03:36:00,83.76,83.76,83.76,83.76,1045300010.0
2008-10-16 03:37:00,83.74,83.76,83.72,83.73,1555200013.0
2008-10-16 03:38:00,83.72,83.73,83.7,83.72,1555200013.0
2008-10-16 03:39:00,83.695,83.7,83.685,83.685,1555200013.0
2008-10-16 03:40:00,83.73,83.74,83.72,83.74,920300001.0
2008-10-16 03:41:00,83.73,83.76,83.72,83.74,920300001.0
2008-10-16 03:42:00,83.75,83.79,83.75,83.76,920300001.0
2008-10-16 03:43:00,83.77,83.77,83.74,83.75,920300001.0
2008-10-16 03:44:00,83.71,83.725,83.71,83.725,920300001.0
2008-10-16 03:45:00,83.77,83.8,83.77,83.8,1557599999.0
2008-10-16 03:46:00,83.76,83.765,83.745,83.745,1557599999.0
2008-10-16 03:47:00,83.78,83.81,83.76,83.8,1518599990.0
2008-10-16 03:48:00,83.81,83.82,83.8,83.82,1518599990.0
2008-10-16 03:49:00,83.81,83.91,83.81,83.9,1518599990.0
2008-10-16 03:50:00,83.91,83.94,83.89,83.93,1518599990.0
2008-10-16 03:51:00,83.94,83.97,83.92,83.94,1518599990.0
2008-10-16 03:52:00,83.93,83.98,83.93,83.98,1518599990.0
2008-10-16 03:53:00,83.99,84.04,83.98,84.0,1518599990.0
2008-10-16 03:54:00,84.01,84.15,83.99,84.15,1518599990.0
2008-10-16 03:55:00,84.2,84.21,84.13,84.13,1518599990.0
2008-10-16 03:56:00,84.12,84.14,84.1,84.12,1518599990.0
2008-10-16 03:57:00,84.11,84.2,84.1,84.19,1518599990.0
2008-10-16 03:58:00,84.18,84.21,84.16,84.2,1518599990.0
2008-10-16 03:59:00,84.19,84.28,84.19,84.28,1518599990.0
2008-10-16 04:00:00,84.27,84.27,84.22,84.25,1518599990.0
2008-10-16 04:01:00,84.26,84.27,84.19,84.21,1518599990.0
2008-10-16 04:02:00,84.23,84.37,84.23,84.35,1518599990.0
2008-10-16 04:03:00,84.36,84.45,84.34,84.43,1518599990.0
2008-10-16 04:04:00,84.42,84.45,84.29,84.29,1518599990.0
2008-10-16 04:05:00,84.3,84.32,84.23,84.24,1518599990.0
2008-10-16 04:06:00,84.23,84.27,84.21,84.25,1518599990.0
2008-10-16 04:07:00,84.27,84.28,84.21,84.23,1518599990.0
2008-10-16 04:08:00,84.25,84.31,84.23,84.3,1518599990.0
2008-10-16 04:09:00,84.29,84.29,84.19,84.23,1518599990.0
2008-10-16 04:10:00,84.25,84.26,84.21,84.21,1518599990.0
2008-10-16 04:11:00,84.2,84.26,84.2,84.26,1518599990.0
2008-10-16 04:12:00,84.27,84.29,84.24,84.28,1518599990.0
2008-10-16 04:13:00,84.31,84.38,84.3,84.37,1518599990.0
2008-10-16 04:14:00,84.38,84.41,84.37,84.37,1518599990.0
2008-10-16 04:15:00,84.36,84.43,84.36,84.4,1518599990.0
2008-10-16 04:16:00,84.38,84.38,84.29,84.29,1518599990.0
2008-10-16 04:17:00,84.31,84.37,84.29,84.37,1518599990.0
2008-10-16 04:18:00,84.38,84.41,84.26,84.31,1518599990.0
2008-10-16 04:19:00,84.33,84.34,84.24,84.24,1518599990.0
2008-10-16 04:20:00,84.23,84.28,84.21,84.28,1518599990.0
2008-10-16 04:21:00,84.27,84.35,84.26,84.31,1518599990.0
2008-10-16 04:22:00,84.32,84.35,84.32,84.33,1518599990.0
2008-10-16 04:23:00,84.31,84.33,84.31,84.325,1518599990.0
2008-10-16 04:24:00,84.35,84.38,84.34,84.34,1498499985.0
2008-10-16 04:25:00,84.32,84.33,84.3,84.31,1498499985.0
2008-10-16 04:26:00,84.32,84.32,84.3,84.3,1498499985.0
2008-10-16 04:27:00,84.29,84.31,84.23,84.24,1498499985.0
2008-10-16 04:28:00,84.23,84.23,84.18,84.21,1498499985.0
2008-10-16 04:29:00,84.19,84.22,84.15,84.18,1498499985.0
2008-10-16 04:30:00,84.2,84.35,84.18,84.35,1498499985.0
2008-10-16 04:31:00,84.36,84.45,84.33,84.44,1498499985.0
2008-10-16 04:32:00,84.43,84.47,84.35,84.37,1498499985.0
2008-10-16 04:33:00,84.38,84.39,84.32,84.35,1498499985.0
2008-10-16 04:34:00,84.34,84.38,84.34,84.35,1498499985.0
2008-10-16 04:35:00,84.36,84.36,84.33,84.34,1498499985.0
2008-10-16 04:36:00,84.33,84.35,84.3,84.31,1498499985.0
2008-10-16 04:37:00,84.27,84.32,84.26,84.32,1498499985.0
2008-10-16 04:38:00,84.28,84.38,84.28,84.37,1498499985.0
2008-10-16 04:39:00,84.32,84.41,84.32,84.38,1498499985.0
2008-10-16 04:40:00,84.42,84.43,84.36,84.36,1498499985.0
2008-10-16 04:41:00,84.37,84.4,84.21,84.22,1498499985.0
2008-10-16 04:42:00,84.21,84.39,84.21,84.35,1498499985.0
2008-10-16 04:43:00,84.33,84.47,84.28,84.47,1498499985.0
2008-10-16 04:44:00,84.49,84.49,84.36,84.37,1498499985.0
2008-10-16 04:45:00,84.42,84.47,84.4,84.4,1498499985.0
2008-10-16 04:46:00,84.43,84.44,84.38,84.44,1498499985.0
2008-10-16 04:47:00,84.38,84.45,84.38,84.42,1498499985.0
2008-10-16 04:48:00,84.41,84.49,84.41,84.47,1498499985.0
2008-10-16 04:49:00,84.45,84.56,84.45,84.56,1498499985.0
2008-10-16 04:50:00,84.57,84.65,84.55,84.65,1498499985.0
2008-10-16 04:51:00,84.69,85.03,84.69,84.99,1498499985.0
2008-10-16 04:52:00,85.0,85.0,84.89,84.89,1498499985.0
2008-10-16 04:53:00,84.92,84.92,84.9,84.92,1498499985.0
2008-10-16 04:54:00,84.88,84.92,84.72,84.83,1251799978.0
2008-10-16 04:55:00,84.82,84.85,84.66,84.68,1251799978.0
2008-10-16 04:56:00,84.69,84.69,84.55,84.55,1251799978.0
2008-10-16 04:57:00,84.57,84.64,84.51,84.53,1251799978.0
2008-10-16 04:58:00,84.57,84.62,84.55,84.59,1251799978.0
2008-10-16 04:59:00,84.6,84.65,84.46,84.48,1251799978.0
2008-10-16 05:00:00,84.47,84.49,84.41,84.45,1251799978.0
2008-10-16 05:01:00,84.43,84.49,84.4,84.47,1251799978.0
2008-10-16 05:02:00,84.46,84.66,84.45,84.64,1251799978.0
2008-10-16 05:03:00,84.57,84.81,84.53,84.59,1251799978.0
2008-10-16 05:04:00,84.58,84.72,84.58,84.69,1251799978.0
2008-10-16 05:05:00,84.68,84.69,84.44,84.46,1251799978.0
2008-10-16 05:06:00,84.45,84.54,84.44,84.52,1251799978.0
2008-10-16 05:07:00,84.54,84.6,84.54,84.59,1251799978.0
2008-10-16 05:08:00,84.58,84.58,84.47,84.49,1251799978.0
2008-10-16 05:09:00,84.48,84.51,84.47,84.47,1251799978.0
2008-10-16 05:10:00,84.44,84.48,84.38,84.43,1251799978.0
2008-10-16 05:11:00,84.44,84.59,84.44,84.51,1251799978.0
2008-10-16 05:12:00,84.49,84.57,84.49,84.56,1251799978.0
2008-10-16 05:13:00,84.57,84.57,84.52,84.52,1251799978.0
2008-10-16 05:14:00,84.51,84.51,84.39,84.4,1251799978.0
2008-10-16 05:15:00,84.39,84.44,84.39,84.4,1251799978.0
2008-10-16 05:16:00,84.41,84.41,84.37,84.38,1251799978.0
2008-10-16 05:17:00,84.39,84.41,84.36,84.37,1251799978.0
2008-10-16 05:18:00,84.36,84.38,84.35,84.37,1251799978.0
2008-10-16 05:19:00,84.4,84.45,84.4,84.45,1251799978.0
2008-10-16 05:20:00,84.44,84.45,84.42,84.43,1251799978.0
2008-10-16 05:21:00,84.42,84.44,84.41,84.43,1251799978.0
2008-10-16 05:22:00,84.44,84.44,84.41,84.41,1251799978.0
2008-10-16 05:23:00,84.4,84.4,84.385,84.4,1251799978.0
2008-10-16 05:24:00,84.42,84.42,84.38,84.38,1582799980.0
2008-10-16 05:25:00,84.37,84.4,84.35,84.37,1582799980.0
2008-10-16 05:26:00,84.35,84.39,84.34,84.34,1582799980.0
2008-10-16 05:27:00,84.35,84.38,84.34,84.38,1582799980.0
2008-10-16 05:28:00,84.39,84.55,84.39,84.53,1582799980.0
2008-10-16 05:29:00,84.52,84.56,84.46,84.47,1582799980.0
2008-10-16 05:30:00,84.48,84.53,84.47,84.53,1582799980.0
2008-10-16 05:31:00,84.52,84.52,84.46,84.47,1582799980.0
2008-10-16 05:32:00,84.46,84.46,84.425,84.43,1582799980.0
2008-10-16 05:33:00,84.45,84.45,84.36,84.36,1958900012.0
2008-10-16 05:34:00,84.35,84.38,84.35,84.37,1958900012.0
2008-10-16 05:35:00,84.36,84.39,84.36,84.37,1958900012.0
2008-10-16 05:36:00,84.36,84.37,84.35,84.35,1958900012.0
2008-10-16 05:37:00,84.36,84.36,84.27,84.3,1958900012.0
2008-10-16 05:38:00,84.31,84.41,84.3,84.38,1958900012.0
2008-10-16 05:39:00,84.39,84.39,84.36,84.37,1958900012.0
2008-10-16 05:40:00,84.36,84.37,84.33,84.34,1958900012.0
2008-10-16 05:41:00,84.33,84.355,84.315,84.34,1958900012.0
2008-10-16 05:42:00,84.305,84.37,84.305,84.365,1413000010.0
2008-10-16 05:43:00,84.37,84.39,84.36,84.39,421700006.0
2008-10-16 05:44:00,84.4,84.43,84.39,84.42,421700006.0
2008-10-16 05:45:00,84.43,84.46,84.41,84.43,421700006.0
2008-10-16 05:46:00,84.44,84.44,84.42,84.43,421700006.0
2008-10-16 05:47:00,84.44,84.45,84.43,84.44,421700006.0
2008-10-16 05:48:00,84.43,84.43,84.39,84.42,421700006.0
2008-10-16 05:49:00,84.4,84.41,84.4,84.41,421700006.0
2008-10-16 05:50:00,84.405,84.43,84.405,84.415,904800004.0
2008-10-16 05:51:00,84.4,84.42,84.34,84.38,530699982.0
2008-10-16 05:52:00,84.37,84.39,84.36,84.37,530699982.0
2008-10-16 05:53:00,84.38,84.38,84.36,84.38,530699982.0
2008-10-16 05:54:00,84.37,84.42,84.37,84.39,530699982.0
2008-10-16 05:55:00,84.375,84.375,84.36,84.36,530699982.0
2008-10-16 05:56:00,84.34,84.385,84.34,84.375,1522699974.0
2008-10-16 05:57:00,84.4,84.44,84.39,84.42,750000000.0
2008-10-16 05:58:00,84.43,84.43,84.41,84.43,750000000.0
2008-10-16 05:59:00,84.42,84.45,84.4,84.4,750000000.0
2008-10-16 06:00:00,84.39,84.39,84.385,84.385,750000000.0
2008-10-16 06:01:00,84.37,84.415,84.37,84.41,1928999955.0
2008-10-16 06:02:00,84.43,84.45,84.42,84.43,574599976.0
2008-10-16 06:03:00,84.42,84.44,84.42,84.42,574599976.0
2008-10-16 06:04:00,84.375,84.385,84.375,84.385,574599976.0
2008-10-16 06:05:00,84.385,84.415,84.385,84.415,888399994.0
2008-10-16 06:06:00,84.41,84.42,84.35,84.41,1975200028.0
2008-10-16 06:07:00,84.4,84.41,84.39,84.39,1975200028.0
2008-10-16 06:08:00,84.37,84.38,84.365,84.375,1975200028.0
2008-10-16 06:09:00,84.38,84.42,84.38,84.4,2126399969.0
2008-10-16 06:10:00,84.39,84.4,84.39,84.39,2126399969.0
2008-10-16 06:11:00,84.38,84.39,84.35,84.35,2126399969.0
2008-10-16 06:12:00,84.33,84.38,84.32,84.38,2126399969.0
2008-10-16 06:13:00,84.39,84.43,84.27,84.33,2126399969.0
2008-10-16 06:14:00,84.3,84.3,84.26,84.3,2126399969.0
2008-10-16 06:15:00,84.29,84.29,84.24,84.245,2126399969.0
2008-10-16 06:16:00,84.25,84.25,84.18,84.19,1579140001.0
2008-10-16 06:17:00,84.2,84.26,84.2,84.25,1579140001.0
2008-10-16 06:18:00,84.24,84.34,84.23,84.29,1579140001.0
2008-10-16 06:19:00,84.3,84.31,84.28,84.29,1579140001.0
2008-10-16 06:20:00,84.28,84.31,84.28,84.28,1579140001.0
2008-10-16 06:21:00,84.275,84.315,84.275,84.3,1579140001.0
2008-10-16 06:22:00,84.32,84.33,84.26,84.3,2114400000.0
2008-10-16 06:23:00,84.3,84.31,84.275,84.29,2114400000.0
2008-10-16 06:24:00,84.31,84.38,84.29,84.36,1924100006.0
2008-10-16 06:25:00,84.35,84.5,84.33,84.46,1924100006.0
2008-10-16 06:26:00,84.45,84.5,84.37,84.42,1924100006.0
2008-10-16 06:27:00,84.41,84.44,84.36,84.36,1924100006.0
2008-10-16 06:28:00,84.35,84.41,84.33,84.38,1924100006.0
2008-10-16 06:29:00,84.37,84.38,84.34,84.34,1924100006.0
2008-10-16 06:30:00,84.35,84.35,84.33,84.33,1924100006.0
2008-10-16 06:31:00,84.34,84.36,84.33,84.35,1924100006.0
2008-10-16 06:32:00,84.36,84.36,84.26,84.29,1924100006.0
2008-10-16 06:33:00,84.28,84.28,84.22,84.22,1924100006.0
2008-10-16 06:34:00,84.19,84.21,84.18,84.21,2046400016.0
2008-10-16 06:35:00,84.22,84.26,84.21,84.24,2046400016.0
2008-10-16 06:36:00,84.23,84.26,84.23,84.26,2046400016.0
2008-10-16 06:37:00,84.25,84.29,84.16,84.18,2046400016.0
2008-10-16 06:38:00,84.19,84.2,84.17,84.19,2046400016.0
2008-10-16 06:39:00,84.2,84.22,84.19,84.2,2046400016.0
2008-10-16 06:40:00,84.21,84.24,84.13,84.15,2046400016.0
2008-10-16 06:41:00,84.14,84.16,84.1,84.12,2046400016.0
2008-10-16 06:42:00,84.13,84.15,84.11,84.13,2046400016.0
2008-10-16 06:43:00,84.12,84.12,84.1,84.11,2046400016.0
2008-10-16 06:44:00,84.1,84.16,84.04,84.05,2046400016.0
2008-10-16 06:45:00,84.06,84.07,84.05,84.07,2046400016.0
2008-10-16 06:46:00,84.06,84.13,84.05,84.13,2046400016.0
2008-10-16 06:47:00,84.09,84.2,84.08,84.19,2046400016.0
2008-10-16 06:48:00,84.2,84.21,84.13,84.13,2046400016.0
2008-10-16 06:49:00,84.14,84.18,84.13,84.18,2046400016.0
2008-10-16 06:50:00,84.19,84.25,84.19,84.21,2046400016.0
2008-10-16 06:51:00,84.2,84.25,84.18,84.2,2046400016.0
2008-10-16 06:52:00,84.21,84.28,84.2,84.26,2046400016.0
2008-10-16 06:53:00,84.27,84.31,84.25,84.29,2046400016.0
2008-10-16 06:54:00,84.3,84.32,84.28,84.28,2046400016.0
2008-10-16 06:55:00,84.27,84.35,84.22,84.22,2046400016.0
2008-10-16 06:56:00,84.21,84.31,84.2,84.3,2046400016.0
2008-10-16 06:57:00,84.33,84.33,84.28,84.29,2046400016.0
2008-10-16 06:58:00,84.295,84.31,84.29,84.29,879599998.0
2008-10-16 06:59:00,84.33,84.36,84.28,84.34,1632199999.0
2008-10-16 07:00:00,84.35,84.38,84.33,84.36,1632199999.0
2008-10-16 07:01:00,84.34,84.44,84.34,84.35,1632199999.0
2008-10-16 07:02:00,84.4,84.4,84.27,84.27,1632199999.0
2008-10-16 07:03:00,84.285,84.3,84.25,84.26,1632199999.0
2008-10-16 07:04:00,84.31,84.31,84.22,84.23,1578099998.0
2008-10-16 07:05:00,84.25,84.25,84.21,84.24,1578099998.0
2008-10-16 07:06:00,84.23,84.29,84.23,84.25,1578099998.0
2008-10-16 07:07:00,84.27,84.3,84.26,84.28,1578099998.0
2008-10-16 07:08:00,84.29,84.3,84.26,84.28,1578099998.0
2008-10-16 07:09:00,84.3,84.3,84.28,84.28,1578099998.0
2008-10-16 07:10:00,84.3,84.37,84.29,84.3,1578099998.0
2008-10-16 07:11:00,84.29,84.35,84.29,84.33,1578099998.0
2008-10-16 07:12:00,84.34,84.35,84.29,84.32,1578099998.0
2008-10-16 07:13:00,84.31,84.31,84.31,84.31,1578099998.0
2008-10-16 07:14:00,84.28,84.29,84.26,84.28,2033900001.0
2008-10-16 07:15:00,84.25,84.27,84.2,84.21,2033900001.0
2008-10-16 07:16:00,84.22,84.26,84.22,84.23,2033900001.0
2008-10-16 07:17:00,84.24,84.29,84.22,84.23,2033900001.0
2008-10-16 07:18:00,84.24,84.26,84.21,84.21,2033900001.0
2008-10-16 07:19:00,84.2,84.24,84.2,84.22,2033900001.0
2008-10-16 07:20:00,84.23,84.25,84.23,84.245,2033900001.0
2008-10-16 07:21:00,84.25,84.25,84.15,84.165,1882699976.0
2008-10-16 07:22:00,84.16,84.17,84.16,84.16,608399992.0
2008-10-16 07:23:00,84.17,84.17,84.15,84.155,1741400009.0
2008-10-16 07:24:00,84.15,84.16,84.14,84.15,880600012.0
2008-10-16 07:25:00,84.16,84.16,84.15,84.16,880600012.0
2008-10-16 07:26:00,84.15,84.17,84.15,84.17,880600012.0
2008-10-16 07:27:00,84.18,84.19,84.16,84.16,880600012.0
2008-10-16 07:28:00,84.17,84.18,84.15,84.15,880600012.0
2008-10-16 07:29:00,84.14,84.15,84.12,84.12,880600012.0
2008-10-16 07:30:00,84.13,84.13,84.11,84.12,880600012.0
2008-10-16 07:31:00,84.13,84.17,84.12,84.16,880600012.0
2008-10-16 07:32:00,84.18,84.2,84.17,84.18,880600012.0
2008-10-16 07:33:00,84.19,84.2,84.18,84.2,880600012.0
2008-10-16 07:34:00,84.19,84.2,84.12,84.14,880600012.0
2008-10-16 07:35:00,84.13,84.14,84.11,84.11,880600012.0
2008-10-16 07:36:00,84.1,84.15,84.1,84.15,880600012.0
2008-10-16 07:37:00,84.14,84.14,84.03,84.06,880600012.0
2008-10-16 07:38:00,84.07,84.07,84.03,84.05,880600012.0
2008-10-16 07:39:00,84.02,84.02,83.86,83.86,880600012.0
2008-10-16 07:40:00,83.87,83.96,83.82,83.82,880600012.0
2008-10-16 07:41:00,83.83,83.9,83.79,83.85,880600012.0
2008-10-16 07:42:00,83.83,83.85,83.74,83.79,880600012.0
2008-10-16 07:43:00,83.82,83.89,83.8,83.81,880600012.0
2008-10-16 07:44:00,83.8,83.84,83.8,83.83,880600012.0
2008-10-16 07:45:00,83.82,83.84,83.8,83.83,880600012.0
2008-10-16 07:46:00,83.82,83.86,83.8,83.84,880600012.0
2008-10-16 07:47:00,83.85,83.87,83.84,83.84,880600012.0
2008-10-16 07:48:00,83.82,83.82,83.78,83.79,880600012.0
2008-10-16 07:49:00,83.81,83.85,83.81,83.84,880600012.0
2008-10-16 07:50:00,83.83,83.84,83.81,83.81,880600012.0
2008-10-16 07:51:00,83.83,83.84,83.82,83.83,880600012.0
2008-10-16 07:52:00,83.82,83.85,83.81,83.84,880600012.0
2008-10-16 07:53:00,83.83,83.84,83.8,83.81,880600012.0
2008-10-16 07:54:00,83.79,83.84,83.77,83.77,880600012.0
2008-10-16 07:55:00,83.76,83.77,83.74,83.74,880600012.0
2008-10-16 07:56:00,83.735,83.75,83.735,83.75,880600012.0
2008-10-16 07:57:00,83.76,83.81,83.75,83.8,1759500003.0
2008-10-16 07:58:00,83.81,83.81,83.77,83.77,1759500003.0
2008-10-16 07:59:00,83.76,83.765,83.76,83.76,1759500003.0
2008-10-16 08:00:00,83.71,83.8,83.71,83.79,1697399992.0
2008-10-16 08:01:00,83.78,83.79,83.77,83.78,1697399992.0
2008-10-16 08:02:00,83.79,83.79,83.77,83.78,1697399992.0
2008-10-16 08:03:00,83.77,83.78,83.74,83.76,1697399992.0
2008-10-16 08:04:00,83.77,83.79,83.76,83.77,1697399992.0
2008-10-16 08:05:00,83.76,83.8,83.68,83.8,1697399992.0
2008-10-16 08:06:00,83.78,83.8,83.72,83.72,1697399992.0
2008-10-16 08:07:00,83.73,83.77,83.69,83.77,1697399992.0
2008-10-16 08:08:00,83.78,83.78,83.72,83.72,1697399992.0
2008-10-16 08:09:00,83.73,83.74,83.71,83.71,1697399992.0
2008-10-16 08:10:00,83.72,83.72,83.62,83.69,1697399992.0
2008-10-16 08:11:00,83.7,83.72,83.61,83.62,1697399992.0
2008-10-16 08:12:00,83.61,83.62,83.52,83.53,1697399992.0
2008-10-16 08:13:00,83.52,83.66,83.52,83.65,1697399992.0
2008-10-16 08:14:00,83.66,83.73,83.65,83.69,1697399992.0
2008-10-16 08:15:00,83.71,83.71,83.6,83.61,1697399992.0
2008-10-16 08:16:00,83.6,83.66,83.57,83.62,1697399992.0
2008-10-16 08:17:00,83.63,83.71,83.61,83.71,1697399992.0
2008-10-16 08:18:00,83.7,83.78,83.69,83.77,1697399992.0
2008-10-16 08:19:00,83.76,83.81,83.74,83.79,1697399992.0
2008-10-16 08:20:00,83.8,83.85,83.79,83.8,1697399992.0
2008-10-16 08:21:00,83.79,83.8,83.71,83.71,1697399992.0
2008-10-16 08:22:00,83.72,83.78,83.7,83.75,1697399992.0
2008-10-16 08:23:00,83.74,83.79,83.74,83.77,1697399992.0
2008-10-16 08:24:00,83.76,83.82,83.76,83.78,1697399992.0
2008-10-16 08:25:00,83.79,83.9,83.79,83.87,1697399992.0
2008-10-16 08:26:00,83.86,83.91,83.8,83.91,1697399992.0
2008-10-16 08:27:00,83.92,83.93,83.84,83.91,1697399992.0
2008-10-16 08:28:00,83.9,83.93,83.84,83.93,1697399992.0
2008-10-16 08:29:00,83.92,84.08,83.92,83.99,1697399992.0
2008-10-16 08:30:00,83.98,83.98,83.89,83.93,1697399992.0
2008-10-16 08:31:00,83.92,83.95,83.87,83.95,1697399992.0
2008-10-16 08:32:00,83.96,84.02,83.93,83.95,1697399992.0
2008-10-16 08:33:00,83.96,84.01,83.81,83.88,1697399992.0
2008-10-16 08:34:00,83.89,83.93,83.88,83.92,1697399992.0
2008-10-16 08:35:00,83.93,83.94,83.91,83.92,1697399992.0
2008-10-16 08:36:00,83.93,83.98,83.91,83.95,1697399992.0
2008-10-16 08:37:00,83.94,83.98,83.94,83.97,1697399992.0
2008-10-16 08:38:00,83.98,83.98,83.96,83.98,1697399992.0
2008-10-16 08:39:00,83.99,84.03,83.98,84.02,1697399992.0
2008-10-16 08:40:00,84.03,84.04,83.99,84.02,1697399992.0
2008-10-16 08:41:00,83.99,84.02,83.97,84.02,1697399992.0
2008-10-16 08:42:00,84.01,84.04,83.99,84.01,1697399992.0
2008-10-16 08:43:00,84.0,84.01,83.92,83.93,1697399992.0
2008-10-16 08:44:00,83.94,83.94,83.91,83.93,1697399992.0
2008-10-16 08:45:00,83.94,83.97,83.77,83.77,1697399992.0
2008-10-16 08:46:00,83.76,84.05,83.76,84.05,1697399992.0
2008-10-16 08:47:00,84.06,84.18,84.06,84.09,1697399992.0
2008-10-16 08:48:00,84.1,84.13,84.03,84.03,1697399992.0
2008-10-16 08:49:00,84.02,84.04,83.98,83.99,1697399992.0
2008-10-16 08:50:00,84.0,84.11,83.95,84.02,1697399992.0
2008-10-16 08:51:00,84.01,84.05,84.0,84.0,1697399992.0
2008-10-16 08:52:00,84.01,84.06,83.95,84.04,1697399992.0
2008-10-16 08:53:00,84.01,84.11,84.01,84.1,1697399992.0
2008-10-16 08:54:00,84.09,84.1,84.02,84.07,1697399992.0
2008-10-16 08:55:00,84.05,84.09,84.05,84.06,1697399992.0
2008-10-16 08:56:00,84.07,84.08,84.06,84.07,1697399992.0
2008-10-16 08:57:00,84.06,84.08,84.05,84.06,1697399992.0
2008-10-16 08:58:00,84.05,84.07,84.01,84.04,1697399992.0
2008-10-16 08:59:00,84.03,84.09,84.02,84.06,1697399992.0
2008-10-16 09:00:00,84.08,84.1,84.04,84.05,1697399992.0
2008-10-16 09:01:00,84.04,84.07,84.03,84.06,1697399992.0
2008-10-16 09:02:00,84.07,84.13,84.06,84.09,1697399992.0
2008-10-16 09:03:00,84.1,84.16,84.09,84.14,1697399992.0
2008-10-16 09:04:00,84.13,84.19,84.02,84.18,1697399992.0
2008-10-16 09:05:00,84.17,84.23,84.17,84.21,1697399992.0
2008-10-16 09:06:00,84.2,84.27,84.2,84.24,1697399992.0
2008-10-16 09:07:00,84.23,84.25,84.2,84.2,1697399992.0
2008-10-16 09:08:00,84.19,84.2,84.08,84.08,1697399992.0
2008-10-16 09:09:00,84.07,84.25,84.05,84.16,1697399992.0
2008-10-16 09:10:00,84.12,84.22,84.12,84.2,1697399992.0
2008-10-16 09:11:00,84.19,84.2,84.09,84.1,1697399992.0
2008-10-16 09:12:00,84.11,84.15,84.1,84.15,1697399992.0
2008-10-16 09:13:00,84.14,84.14,84.1,84.11,1697399992.0
2008-10-16 09:14:00,84.12,84.17,84.04,84.11,1697399992.0
2008-10-16 09:15:00,84.12,84.27,84.1,84.26,1697399992.0
2008-10-16 09:16:00,84.25,84.32,84.25,84.3,1697399992.0
2008-10-16 09:17:00,84.31,84.38,84.29,84.37,1697399992.0
2008-10-16 09:18:00,84.36,84.37,84.2,84.25,1697399992.0
2008-10-16 09:19:00,84.35,84.35,84.27,84.28,1697399992.0
2008-10-16 09:20:00,84.26,84.37,84.26,84.37,1697399992.0
2008-10-16 09:21:00,84.39,84.49,84.39,84.46,1697399992.0
2008-10-16 09:22:00,84.47,84.55,84.47,84.53,1697399992.0
2008-10-16 09:23:00,84.52,84.53,84.47,84.5,1697399992.0
2008-10-16 09:24:00,84.51,84.56,84.5,84.55,1697399992.0
2008-10-16 09:25:00,84.54,84.67,84.52,84.67,1697399992.0
2008-10-16 09:26:00,84.66,84.66,84.55,84.57,1697399992.0
2008-10-16 09:27:00,84.58,84.58,84.49,84.51,1697399992.0
2008-10-16 09:28:00,84.52,84.62,84.52,84.57,1697399992.0
2008-10-16 09:29:00,84.58,84.6,84.51,84.52,1697399992.0
2008-10-16 09:30:00,84.51,84.53,84.45,84.48,1697399992.0
2008-10-16 09:31:00,84.47,84.52,84.44,84.52,1697399992.0
2008-10-16 09:32:00,84.5,84.6,84.48,84.59,1697399992.0
2008-10-16 09:33:00,84.6,84.74,84.59,84.72,1697399992.0
2008-10-16 09:34:00,84.71,84.74,84.68,84.71,1697399992.0
2008-10-16 09:35:00,84.7,84.73,84.68,84.69,1697399992.0
2008-10-16 09:36:00,84.7,84.7,84.52,84.57,1697399992.0
2008-10-16 09:37:00,84.58,84.61,84.48,84.6,1697399992.0
2008-10-16 09:38:00,84.59,84.6,84.52,84.54,1697399992.0
2008-10-16 09:39:00,84.55,84.59,84.53,84.58,1697399992.0
2008-10-16 09:40:00,84.57,84.61,84.55,84.56,1697399992.0
2008-10-16 09:41:00,84.55,84.62,84.52,84.56,1697399992.0
2008-10-16 09:42:00,84.55,84.56,84.54,84.56,1697399992.0
2008-10-16 09:43:00,84.54,84.56,84.52,84.52,1697399992.0
2008-10-16 09:44:00,84.53,84.59,84.51,84.51,1697399992.0
2008-10-16 09:45:00,84.5,84.54,84.44,84.49,1697399992.0
2008-10-16 09:46:00,84.5,84.51,84.46,84.49,1697399992.0
2008-10-16 09:47:00,84.48,84.6,84.48,84.56,1697399992.0
2008-10-16 09:48:00,84.55,84.57,84.51,84.57,1697399992.0
2008-10-16 09:49:00,84.55,84.61,84.54,84.6,1697399992.0
2008-10-16 09:50:00,84.59,84.7,84.58,84.7,1697399992.0
2008-10-16 09:51:00,84.69,84.71,84.67,84.68,1697399992.0
2008-10-16 09:52:00,84.69,84.72,84.67,84.69,1697399992.0
2008-10-16 09:53:00,84.7,84.71,84.56,84.64,1697399992.0
2008-10-16 09:54:00,84.63,84.65,84.6,84.62,1697399992.0
2008-10-16 09:55:00,84.65,84.66,84.4,84.51,1697399992.0
2008-10-16 09:56:00,84.52,84.55,84.45,84.53,1697399992.0
2008-10-16 09:57:00,84.52,84.53,84.46,84.46,1697399992.0
2008-10-16 09:58:00,84.47,84.53,84.38,84.38,1697399992.0
2008-10-16 09:59:00,84.37,84.38,84.27,84.3,1697399992.0
2008-10-16 10:00:00,84.31,84.31,84.13,84.2,1697399992.0
2008-10-16 10:01:00,84.21,84.33,84.2,84.3,1697399992.0
2008-10-16 10:02:00,84.29,84.34,84.28,84.34,1697399992.0
2008-10-16 10:03:00,84.44,84.47,84.28,84.29,1697399992.0
2008-10-16 10:04:00,84.32,84.38,84.31,84.35,1697399992.0
2008-10-16 10:05:00,84.34,84.4,84.33,84.39,1697399992.0
2008-10-16 10:06:00,84.4,84.44,84.36,84.43,1697399992.0
2008-10-16 10:07:00,84.44,84.53,84.44,84.49,1697399992.0
2008-10-16 10:08:00,84.48,84.52,84.48,84.51,1697399992.0
2008-10-16 10:09:00,84.53,84.56,84.52,84.52,1697399992.0
2008-10-16 10:10:00,84.53,84.59,84.51,84.59,1697399992.0
2008-10-16 10:11:00,84.6,84.63,84.41,84.44,1697399992.0
2008-10-16 10:12:00,84.43,84.56,84.43,84.5,1697399992.0
2008-10-16 10:13:00,84.49,84.53,84.46,84.49,1697399992.0
2008-10-16 10:14:00,84.48,84.54,84.41,84.41,1697399992.0
2008-10-16 10:15:00,84.42,84.43,84.37,84.41,1697399992.0
2008-10-16 10:16:00,84.4,84.4,84.36,84.38,1697399992.0
2008-10-16 10:17:00,84.37,84.37,84.05,84.22,1697399992.0
2008-10-16 10:18:00,84.21,84.25,84.07,84.08,1697399992.0
2008-10-16 10:19:00,84.1,84.16,84.09,84.13,1697399992.0
2008-10-16 10:20:00,84.15,84.16,84.06,84.07,1697399992.0
2008-10-16 10:21:00,84.06,84.17,84.06,84.13,1697399992.0
2008-10-16 10:22:00,84.12,84.13,84.09,84.12,1697399992.0
2008-10-16 10:23:00,84.11,84.21,84.11,84.21,1697399992.0
2008-10-16 10:24:00,84.22,84.23,84.17,84.18,1697399992.0
2008-10-16 10:25:00,84.17,84.23,84.16,84.2,1697399992.0
2008-10-16 10:26:00,84.21,84.23,84.14,84.15,1697399992.0
2008-10-16 10:27:00,84.16,84.22,84.15,84.18,1697399992.0
2008-10-16 10:28:00,84.17,84.24,84.16,84.21,1697399992.0
2008-10-16 10:29:00,84.22,84.28,84.05,84.05,1697399992.0
2008-10-16 10:30:00,84.04,84.12,84.04,84.12,1697399992.0
2008-10-16 10:31:00,84.11,84.11,84.04,84.04,1697399992.0
2008-10-16 10:32:00,84.06,84.06,83.87,83.87,1697399992.0
2008-10-16 10:33:00,83.88,83.88,83.84,83.88,1697399992.0
2008-10-16 10:34:00,83.89,83.93,83.86,83.87,1697399992.0
2008-10-16 10:35:00,83.88,83.93,83.84,83.91,1697399992.0
2008-10-16 10:36:00,83.86,83.93,83.79,83.81,1697399992.0
2008-10-16 10:37:00,83.82,83.96,83.81,83.94,1697399992.0
2008-10-16 10:38:00,83.96,84.03,83.94,84.0,1697399992.0
2008-10-16 10:39:00,84.01,84.06,83.95,84.04,1697399992.0
2008-10-16 10:40:00,84.05,84.13,84.04,84.12,1697399992.0
2008-10-16 10:41:00,84.11,84.12,84.0,84.03,1697399992.0
2008-10-16 10:42:00,84.05,84.05,83.98,84.02,1697399992.0
2008-10-16 10:43:00,84.03,84.05,84.02,84.04,1697399992.0
2008-10-16 10:44:00,84.03,84.1,84.01,84.05,1697399992.0
2008-10-16 10:45:00,84.04,84.07,84.03,84.06,1697399992.0
2008-10-16 10:46:00,84.05,84.07,84.04,84.04,1697399992.0
2008-10-16 10:47:00,84.05,84.08,83.99,84.06,1697399992.0
2008-10-16 10:48:00,84.07,84.09,84.02,84.03,1697399992.0
2008-10-16 10:49:00,84.02,84.07,84.02,84.04,1697399992.0
2008-10-16 10:50:00,84.03,84.03,84.03,84.03,1697399992.0
2008-10-16 10:51:00,84.09,84.09,84.08,84.09,1697399992.0
2008-10-16 10:52:00,84.1,84.1,84.05,84.05,1697399992.0
2008-10-16 10:53:00,84.06,84.14,84.05,84.14,1697399992.0
2008-10-16 10:54:00,84.11,84.17,84.1,84.11,1697399992.0
2008-10-16 10:55:00,84.12,84.16,84.11,84.15,1697399992.0
2008-10-16 10:56:00,84.16,84.23,84.16,84.22,1697399992.0
2008-10-16 10:57:00,84.21,84.24,84.19,84.22,1697399992.0
2008-10-16 10:58:00,84.21,84.22,84.2,84.21,1697399992.0
2008-10-16 10:59:00,84.22,84.23,84.16,84.16,1697399992.0
2008-10-16 11:00:00,84.15,84.15,84.08,84.08,1697399992.0
2008-10-16 11:01:00,84.07,84.09,84.06,84.08,1697399992.0
2008-10-16 11:02:00,84.07,84.11,84.07,84.1,1697399992.0
2008-10-16 11:03:00,84.13,84.15,84.01,84.14,1697399992.0
2008-10-16 11:04:00,84.15,84.16,84.11,84.16,1697399992.0
2008-10-16 11:05:00,84.17,84.21,84.17,84.19,1697399992.0
2008-10-16 11:06:00,84.18,84.19,84.14,84.15,1697399992.0
2008-10-16 11:07:00,84.16,84.19,84.14,84.16,1697399992.0
2008-10-16 11:08:00,84.15,84.2,84.14,84.17,1697399992.0
2008-10-16 11:09:00,84.16,84.17,84.04,84.1,1697399992.0
2008-10-16 11:10:00,84.11,84.14,84.09,84.12,1697399992.0
2008-10-16 11:11:00,84.11,84.14,84.11,84.14,1697399992.0
2008-10-16 11:12:00,84.15,84.15,84.1,84.13,1697399992.0
2008-10-16 11:13:00,84.12,84.16,84.11,84.12,1697399992.0
2008-10-16 11:14:00,84.11,84.15,84.09,84.11,1697399992.0
2008-10-16 11:15:00,84.1,84.1,84.05,84.05,1697399992.0
2008-10-16 11:16:00,84.06,84.07,84.06,84.06,1697399992.0
2008-10-16 11:17:00,84.07,84.11,84.04,84.1,1697399992.0
2008-10-16 11:18:00,84.11,84.12,84.09,84.11,1697399992.0
2008-10-16 11:19:00,84.1,84.16,84.1,84.12,1697399992.0
2008-10-16 11:20:00,84.13,84.16,84.12,84.14,1697399992.0
2008-10-16 11:21:00,84.15,84.16,84.11,84.12,1697399992.0
2008-10-16 11:22:00,84.11,84.16,84.08,84.16,1697399992.0
2008-10-16 11:23:00,84.15,84.16,84.11,84.14,1697399992.0
2008-10-16 11:24:00,84.13,84.15,84.08,84.11,1697399992.0
2008-10-16 11:25:00,84.12,84.22,84.12,84.18,1697399992.0
2008-10-16 11:26:00,84.17,84.2,84.14,84.18,1697399992.0
2008-10-16 11:27:00,84.17,84.17,84.12,84.13,1697399992.0
2008-10-16 11:28:00,84.14,84.15,84.12,84.14,1697399992.0
2008-10-16 11:29:00,84.13,84.15,84.06,84.07,1697399992.0
2008-10-16 11:30:00,84.06,84.08,84.01,84.02,1697399992.0
2008-10-16 11:31:00,84.03,84.07,84.03,84.07,1697399992.0
2008-10-16 11:32:00,84.06,84.19,84.04,84.18,1697399992.0
2008-10-16 11:33:00,84.17,84.17,84.1,84.15,1697399992.0
2008-10-16 11:34:00,84.14,84.17,84.13,84.16,1697399992.0
2008-10-16 11:35:00,84.15,84.17,84.13,84.15,1697399992.0
2008-10-16 11:36:00,84.16,84.18,84.14,84.15,1697399992.0
2008-10-16 11:37:00,84.14,84.15,84.05,84.07,1697399992.0
2008-10-16 11:38:00,84.06,84.08,84.04,84.05,1697399992.0
2008-10-16 11:39:00,84.04,84.04,83.98,83.98,1697399992.0
2008-10-16 11:40:00,83.99,83.99,83.91,83.91,1697399992.0
2008-10-16 11:41:00,83.92,83.95,83.91,83.92,1697399992.0
2008-10-16 11:42:00,83.91,83.95,83.9,83.92,1697399992.0
2008-10-16 11:43:00,83.93,83.93,83.86,83.87,1697399992.0
2008-10-16 11:44:00,83.88,83.88,83.81,83.82,1697399992.0
2008-10-16 11:45:00,83.83,83.88,83.83,83.87,1697399992.0
2008-10-16 11:46:00,83.88,83.88,83.86,83.86,1697399992.0
2008-10-16 11:47:00,83.92,83.94,83.92,83.92,1697399992.0
2008-10-16 11:48:00,83.91,83.94,83.84,83.84,1697399992.0
2008-10-16 11:49:00,83.85,83.9,83.79,83.79,1697399992.0
2008-10-16 11:50:00,83.8,83.86,83.79,83.85,1697399992.0
2008-10-16 11:51:00,83.86,83.9,83.79,83.81,1697399992.0
2008-10-16 11:52:00,83.82,83.94,83.82,83.94,1697399992.0
2008-10-16 11:53:00,83.93,83.96,83.92,83.94,1697399992.0
2008-10-16 11:54:00,83.92,83.93,83.89,83.89,1697399992.0
2008-10-16 11:55:00,83.88,83.9,83.87,83.88,1697399992.0
2008-10-16 11:56:00,83.87,83.89,83.82,83.86,1697399992.0
2008-10-16 11:57:00,83.85,83.87,83.79,83.83,1697399992.0
2008-10-16 11:58:00,83.83,83.835,83.82,83.82,1697399992.0
2008-10-16 11:59:00,83.82,83.87,83.79,83.8,1215200011.0
2008-10-16 12:00:00,83.81,83.83,83.78,83.78,1215200011.0
2008-10-16 12:01:00,83.79,83.89,83.78,83.85,1215200011.0
2008-10-16 12:02:00,83.84,83.85,83.76,83.78,1215200011.0
2008-10-16 12:03:00,83.79,83.87,83.78,83.85,1215200011.0
2008-10-16 12:04:00,83.84,83.88,83.83,83.85,1215200011.0
2008-10-16 12:05:00,83.86,83.92,83.85,83.9,1215200011.0
2008-10-16 12:06:00,83.89,83.97,83.87,83.96,1215200011.0
2008-10-16 12:07:00,83.97,84.01,83.96,83.98,1215200011.0
2008-10-16 12:08:00,83.97,83.97,83.94,83.96,1215200011.0
2008-10-16 12:09:00,83.97,84.04,83.96,84.01,1215200011.0
2008-10-16 12:10:00,84.0,84.03,83.99,84.02,1215200011.0
2008-10-16 12:11:00,84.03,84.03,83.97,83.99,1215200011.0
2008-10-16 12:12:00,83.98,83.99,83.95,83.96,1215200011.0
2008-10-16 12:13:00,83.95,83.98,83.94,83.96,1215200011.0
2008-10-16 12:14:00,83.97,83.97,83.92,83.95,1215200011.0
2008-10-16 12:15:00,83.96,83.97,83.89,83.9,1215200011.0
2008-10-16 12:16:00,83.89,83.97,83.88,83.95,1215200011.0
2008-10-16 12:17:00,83.94,83.96,83.87,83.93,1215200011.0
2008-10-16 12:18:00,83.92,83.96,83.91,83.96,1215200011.0
2008-10-16 12:19:00,83.97,84.0,83.94,83.95,1215200011.0
2008-10-16 12:20:00,83.94,84.01,83.94,84.01,1215200011.0
2008-10-16 12:21:00,84.02,84.08,83.99,84.08,1215200011.0
2008-10-16 12:22:00,84.07,84.07,84.02,84.04,1215200011.0
2008-10-16 12:23:00,84.03,84.06,84.03,84.05,1215200011.0
2008-10-16 12:24:00,84.04,84.17,84.0,84.17,1215200011.0
2008-10-16 12:25:00,84.18,84.18,84.13,84.17,1215200011.0
2008-10-16 12:26:00,84.18,84.2,84.1,84.2,1215200011.0
2008-10-16 12:27:00,84.21,84.29,84.16,84.29,1215200011.0
2008-10-16 12:28:00,84.28,84.3,84.17,84.19,1215200011.0
2008-10-16 12:29:00,84.18,84.2,84.15,84.16,1215200011.0
2008-10-16 12:30:00,84.15,84.16,84.08,84.11,1215200011.0
2008-10-16 12:31:00,84.1,84.12,84.04,84.11,1215200011.0
2008-10-16 12:32:00,84.1,84.11,84.07,84.09,1215200011.0
2008-10-16 12:33:00,84.11,84.16,84.09,84.12,1215200011.0
2008-10-16 12:34:00,84.13,84.17,84.1,84.13,1215200011.0
2008-10-16 12:35:00,84.12,84.16,84.11,84.14,1215200011.0
2008-10-16 12:36:00,84.12,84.13,84.07,84.11,1215200011.0
2008-10-16 12:37:00,84.12,84.19,84.11,84.18,1215200011.0
2008-10-16 12:38:00,84.17,84.2,84.12,84.19,1215200011.0
2008-10-16 12:39:00,84.18,84.19,84.1,84.15,1215200011.0
2008-10-16 12:40:00,84.14,84.2,84.13,84.16,1215200011.0
2008-10-16 12:41:00,84.17,84.22,84.12,84.21,1215200011.0
2008-10-16 12:42:00,84.2,84.24,84.2,84.23,1215200011.0
2008-10-16 12:43:00,84.24,84.26,84.22,84.24,1215200011.0
2008-10-16 12:44:00,84.23,84.23,84.18,84.2,1215200011.0
2008-10-16 12:45:00,84.19,84.2,84.16,84.18,1215200011.0
2008-10-16 12:46:00,84.17,84.18,84.15,84.15,1215200011.0
2008-10-16 12:47:00,84.16,84.16,84.13,84.13,1215200011.0
2008-10-16 12:48:00,84.14,84.19,84.12,84.17,1215200011.0
2008-10-16 12:49:00,84.16,84.21,84.13,84.21,1215200011.0
2008-10-16 12:50:00,84.2,84.36,84.19,84.34,1215200011.0
2008-10-16 12:51:00,84.35,84.38,84.31,84.32,1215200011.0
2008-10-16 12:52:00,84.33,84.37,84.32,84.36,1215200011.0
2008-10-16 12:53:00,84.35,84.46,84.35,84.43,1215200011.0
2008-10-16 12:54:00,84.44,84.48,84.43,84.45,1215200011.0
2008-10-16 12:55:00,84.47,84.49,84.46,84.46,1215200011.0
2008-10-16 12:56:00,84.47,84.54,84.45,84.53,1215200011.0
2008-10-16 12:57:00,84.54,84.62,84.5,84.6,1215200011.0
2008-10-16 12:58:00,84.58,84.86,84.56,84.77,1215200011.0
2008-10-16 12:59:00,84.76,84.81,84.68,84.74,1215200011.0
2008-10-16 13:00:00,84.73,84.77,84.7,84.72,1215200011.0
2008-10-16 13:01:00,84.71,84.75,84.67,84.71,1215200011.0
2008-10-16 13:02:00,84.69,84.71,84.62,84.62,1215200011.0
2008-10-16 13:03:00,84.61,84.65,84.56,84.63,1215200011.0
2008-10-16 13:04:00,84.64,84.68,84.62,84.65,1215200011.0
2008-10-16 13:05:00,84.64,84.71,84.63,84.7,1215200011.0
2008-10-16 13:06:00,84.71,84.79,84.68,84.74,1215200011.0
2008-10-16 13:07:00,84.75,84.77,84.69,84.71,1215200011.0
2008-10-16 13:08:00,84.69,84.7,84.64,84.65,1215200011.0
2008-10-16 13:09:00,84.67,84.67,84.37,84.47,1215200011.0
2008-10-16 13:10:00,84.48,84.48,84.43,84.46,1215200011.0
2008-10-16 13:11:00,84.45,84.57,84.45,84.54,1215200011.0
2008-10-16 13:12:00,84.53,84.57,84.51,84.56,1215200011.0
2008-10-16 13:13:00,84.57,84.63,84.55,84.58,1215200011.0
2008-10-16 13:14:00,84.57,84.61,84.49,84.61,1215200011.0
2008-10-16 13:15:00,84.6,84.68,84.6,84.65,1215200011.0
2008-10-16 13:16:00,84.66,84.67,84.6,84.61,1215200011.0
2008-10-16 13:17:00,84.6,84.61,84.44,84.48,1215200011.0
2008-10-16 13:18:00,84.51,84.56,84.44,84.51,1215200011.0
2008-10-16 13:19:00,84.56,84.56,84.42,84.46,1215200011.0
2008-10-16 13:20:00,84.47,84.57,84.46,84.55,1215200011.0
2008-10-16 13:21:00,84.57,84.59,84.53,84.56,1215200011.0
2008-10-16 13:22:00,84.55,84.61,84.55,84.59,1215200011.0
2008-10-16 13:23:00,84.58,84.65,84.58,84.61,1215200011.0
2008-10-16 13:24:00,84.62,84.66,84.61,84.65,1215200011.0
2008-10-16 13:25:00,84.64,84.65,84.59,84.62,1215200011.0
2008-10-16 13:26:00,84.61,84.62,84.54,84.6,1215200011.0
2008-10-16 13:27:00,84.61,84.68,84.6,84.65,1215200011.0
2008-10-16 13:28:00,84.66,84.79,84.65,84.79,1215200011.0
2008-10-16 13:29:00,84.8,84.8,84.7,84.71,1215200011.0
2008-10-16 13:30:00,84.7,84.74,84.7,84.74,1215200011.0
2008-10-16 13:31:00,84.75,84.78,84.7,84.78,1215200011.0
2008-10-16 13:32:00,84.77,84.77,84.71,84.72,1215200011.0
2008-10-16 13:33:00,84.73,84.73,84.67,84.7,1215200011.0
2008-10-16 13:34:00,84.71,84.73,84.65,84.67,1215200011.0
2008-10-16 13:35:00,84.68,84.75,84.67,84.75,1215200011.0
2008-10-16 13:36:00,84.76,84.83,84.68,84.82,1215200011.0
2008-10-16 13:37:00,84.83,84.89,84.74,84.88,1215200011.0
2008-10-16 13:38:00,84.89,85.02,84.88,84.99,1215200011.0
2008-10-16 13:39:00,84.98,85.0,84.95,84.95,1215200011.0
2008-10-16 13:40:00,84.94,84.94,84.67,84.71,1215200011.0
2008-10-16 13:41:00,84.72,84.76,84.66,84.74,1215200011.0
2008-10-16 13:42:00,84.77,84.77,84.68,84.72,1215200011.0
2008-10-16 13:43:00,84.73,84.76,84.69,84.74,1215200011.0
2008-10-16 13:44:00,84.73,84.73,84.7,84.71,1215200011.0
2008-10-16 13:45:00,84.7,84.71,84.6,84.6,1215200011.0
2008-10-16 13:46:00,84.61,84.64,84.58,84.59,1215200011.0
2008-10-16 13:47:00,84.58,84.6,84.56,84.57,1215200011.0
2008-10-16 13:48:00,84.58,84.65,84.58,84.65,1215200011.0
2008-10-16 13:49:00,84.64,84.69,84.64,84.67,1215200011.0
2008-10-16 13:50:00,84.66,84.67,84.61,84.61,1215200011.0
2008-10-16 13:51:00,84.59,84.72,84.58,84.71,1215200011.0
2008-10-16 13:52:00,84.7,84.76,84.7,84.72,1215200011.0
2008-10-16 13:53:00,84.71,84.75,84.69,84.71,1215200011.0
2008-10-16 13:54:00,84.72,84.72,84.65,84.67,1215200011.0
2008-10-16 13:55:00,84.66,84.68,84.63,84.66,1215200011.0
2008-10-16 13:56:00,84.67,84.7,84.64,84.7,1215200011.0
2008-10-16 13:57:00,84.71,84.73,84.68,84.72,1215200011.0
2008-10-16 13:58:00,84.73,84.73,84.69,84.7,1215200011.0
2008-10-16 13:59:00,84.69,84.72,84.63,84.65,1215200011.0
2008-10-16 14:00:00,84.66,84.7,84.56,84.59,1215200011.0
2008-10-16 14:01:00,84.6,84.63,84.6,84.61,1215200011.0
2008-10-16 14:02:00,84.62,84.65,84.58,84.64,1215200011.0
2008-10-16 14:03:00,84.63,84.66,84.6,84.65,1215200011.0
2008-10-16 14:04:00,84.66,84.66,84.61,84.66,1215200011.0
2008-10-16 14:05:00,84.65,84.68,84.65,84.67,1215200011.0
2008-10-16 14:06:00,84.65,84.67,84.6,84.66,1215200011.0
2008-10-16 14:07:00,84.64,84.7,84.64,84.69,1215200011.0
2008-10-16 14:08:00,84.7,84.7,84.62,84.66,1215200011.0
2008-10-16 14:09:00,84.68,84.68,84.64,84.65,1215200011.0
2008-10-16 14:10:00,84.66,84.69,84.66,84.66,1215200011.0
2008-10-16 14:11:00,84.65,84.65,84.57,84.59,1215200011.0
2008-10-16 14:12:00,84.6,84.63,84.59,84.62,1215200011.0
2008-10-16 14:13:00,84.61,84.61,84.56,84.6,1215200011.0
2008-10-16 14:14:00,84.61,84.62,84.57,84.62,1215200011.0
2008-10-16 14:15:00,84.63,84.73,84.63,84.7,1215200011.0
2008-10-16 14:16:00,84.69,84.79,84.68,84.73,1215200011.0
2008-10-16 14:17:00,84.72,84.79,84.71,84.75,1215200011.0
2008-10-16 14:18:00,84.74,84.77,84.72,84.75,1215200011.0
2008-10-16 14:19:00,84.76,84.79,84.74,84.78,1215200011.0
2008-10-16 14:20:00,84.79,84.79,84.76,84.78,1215200011.0
2008-10-16 14:21:00,84.79,84.83,84.78,84.83,1215200011.0
2008-10-16 14:22:00,84.82,84.84,84.76,84.76,1215200011.0
2008-10-16 14:23:00,84.75,84.78,84.75,84.76,1215200011.0
2008-10-16 14:24:00,84.75,84.78,84.74,84.74,1215200011.0
2008-10-16 14:25:00,84.73,84.76,84.72,84.74,1215200011.0
2008-10-16 14:26:00,84.75,84.75,84.7,84.71,1215200011.0
2008-10-16 14:27:00,84.7,84.71,84.67,84.7,1215200011.0
2008-10-16 14:28:00,84.69,84.7,84.58,84.64,1215200011.0
2008-10-16 14:29:00,84.63,84.65,84.58,84.58,1215200011.0
2008-10-16 14:30:00,84.59,84.72,84.48,84.61,1215200011.0
2008-10-16 14:31:00,84.63,84.77,84.62,84.73,1215200011.0
2008-10-16 14:32:00,84.74,84.75,84.66,84.7,1215200011.0
2008-10-16 14:33:00,84.71,84.78,84.67,84.76,1215200011.0
2008-10-16 14:34:00,84.77,84.96,84.75,84.92,1215200011.0
2008-10-16 14:35:00,84.91,84.94,84.84,84.93,1215200011.0
2008-10-16 14:36:00,84.92,84.95,84.84,84.93,1215200011.0
2008-10-16 14:37:00,84.92,84.96,84.87,84.91,1215200011.0
2008-10-16 14:38:00,84.92,84.99,84.91,84.95,1215200011.0
2008-10-16 14:39:00,84.94,85.02,84.94,85.01,1215200011.0
2008-10-16 14:40:00,85.0,85.01,84.93,84.97,1215200011.0
2008-10-16 14:41:00,84.98,85.13,84.98,85.09,1215200011.0
2008-10-16 14:42:00,85.08,85.13,85.04,85.09,1215200011.0
2008-10-16 14:43:00,85.1,85.3,85.07,85.26,1215200011.0
2008-10-16 14:44:00,85.25,85.27,85.15,85.18,1215200011.0
2008-10-16 14:45:00,85.19,85.19,85.16,85.17,1215200011.0
2008-10-16 14:46:00,85.18,85.32,85.18,85.3,1215200011.0
2008-10-16 14:47:00,85.29,85.3,85.2,85.21,1215200011.0
2008-10-16 14:48:00,85.2,85.25,85.18,85.24,1215200011.0
2008-10-16 14:49:00,85.25,85.38,85.24,85.36,1215200011.0
2008-10-16 14:50:00,85.37,85.38,85.3,85.35,1215200011.0
2008-10-16 14:51:00,85.36,85.43,85.35,85.36,1215200011.0
2008-10-16 14:52:00,85.37,85.43,85.33,85.33,1215200011.0
2008-10-16 14:53:00,85.35,85.39,85.31,85.32,1215200011.0
2008-10-16 14:54:00,85.33,85.44,85.31,85.35,1215200011.0
2008-10-16 14:55:00,85.34,85.37,85.28,85.28,1215200011.0
2008-10-16 14:56:00,85.29,85.31,85.22,85.24,1215200011.0
2008-10-16 14:57:00,85.22,85.23,85.11,85.12,1215200011.0
2008-10-16 14:58:00,85.11,85.12,85.08,85.1,1215200011.0
2008-10-16 14:59:00,85.09,85.1,85.05,85.1,1215200011.0
2008-10-16 15:00:00,85.11,85.17,85.1,85.16,1215200011.0
2008-10-16 15:01:00,85.17,85.22,85.17,85.19,1215200011.0
2008-10-16 15:02:00,85.2,85.21,85.12,85.12,1215200011.0
2008-10-16 15:03:00,85.13,85.22,85.11,85.18,1215200011.0
2008-10-16 15:04:00,85.19,85.25,85.15,85.21,1215200011.0
2008-10-16 15:05:00,85.2,85.26,85.19,85.25,1215200011.0
2008-10-16 15:06:00,85.26,85.26,85.2,85.23,1215200011.0
2008-10-16 15:07:00,85.22,85.3,85.21,85.25,1215200011.0
2008-10-16 15:08:00,85.24,85.3,85.24,85.27,1215200011.0
2008-10-16 15:09:00,85.28,85.28,85.14,85.15,1215200011.0
2008-10-16 15:10:00,85.16,85.19,85.1,85.14,1215200011.0
2008-10-16 15:11:00,85.13,85.17,85.08,85.09,1215200011.0
2008-10-16 15:12:00,85.08,85.16,85.08,85.16,1215200011.0
2008-10-16 15:13:00,85.15,85.15,85.02,85.06,1215200011.0
2008-10-16 15:14:00,85.05,85.09,85.02,85.07,1215200011.0
2008-10-16 15:15:00,85.06,85.07,84.95,84.96,1215200011.0
2008-10-16 15:16:00,84.94,84.97,84.92,84.96,1215200011.0
2008-10-16 15:17:00,84.97,85.0,84.94,84.95,1215200011.0
2008-10-16 15:18:00,84.96,85.04,84.96,85.03,1215200011.0
2008-10-16 15:19:00,85.04,85.04,84.97,85.03,1215200011.0
2008-10-16 15:20:00,85.06,85.07,85.05,85.06,1215200011.0
2008-10-16 15:21:00,85.05,85.07,85.04,85.05,1215200011.0
2008-10-16 15:22:00,85.06,85.07,85.01,85.02,1215200011.0
2008-10-16 15:23:00,85.03,85.06,84.98,85.0,1215200011.0
2008-10-16 15:24:00,84.99,85.0,84.91,84.95,1215200011.0
2008-10-16 15:25:00,84.96,85.0,84.92,84.96,1215200011.0
2008-10-16 15:26:00,84.95,84.99,84.92,84.97,1215200011.0
2008-10-16 15:27:00,84.99,85.08,84.98,85.06,1215200011.0
2008-10-16 15:28:00,85.05,85.14,85.05,85.12,1215200011.0
2008-10-16 15:29:00,85.11,85.14,85.07,85.12,1215200011.0
2008-10-16 15:30:00,85.13,85.23,85.11,85.12,1215200011.0
2008-10-16 15:31:00,85.1,85.1,84.91,85.02,1215200011.0
2008-10-16 15:32:00,85.03,85.05,84.88,84.94,1215200011.0
2008-10-16 15:33:00,84.95,84.96,84.71,84.71,1215200011.0
2008-10-16 15:34:00,84.72,84.76,84.57,84.74,1215200011.0
2008-10-16 15:35:00,84.75,84.93,84.74,84.87,1215200011.0
2008-10-16 15:36:00,84.89,84.98,84.82,84.97,1215200011.0
2008-10-16 15:37:00,84.98,85.0,84.84,84.9,1215200011.0
2008-10-16 15:38:00,84.91,85.04,84.89,85.02,1215200011.0
2008-10-16 15:39:00,85.03,85.1,84.9,84.96,1215200011.0
2008-10-16 15:40:00,84.95,85.09,84.94,85.05,1215200011.0
2008-10-16 15:41:00,85.06,85.12,84.96,85.1,1215200011.0
2008-10-16 15:42:00,85.11,85.11,85.01,85.03,1215200011.0
2008-10-16 15:43:00,85.02,85.02,84.89,84.97,1215200011.0
2008-10-16 15:44:00,84.96,85.07,84.92,85.06,1215200011.0
2008-10-16 15:45:00,85.05,85.11,84.93,85.09,1215200011.0
2008-10-16 15:46:00,85.1,85.17,85.05,85.08,1215200011.0
2008-10-16 15:47:00,85.09,85.16,85.04,85.04,1215200011.0
2008-10-16 15:48:00,85.03,85.14,85.0,85.1,1215200011.0
2008-10-16 15:49:00,85.09,85.11,85.03,85.11,1215200011.0
2008-10-16 15:50:00,85.1,85.17,85.07,85.16,1215200011.0
2008-10-16 15:51:00,85.15,85.24,85.15,85.21,1215200011.0
2008-10-16 15:52:00,85.2,85.21,85.12,85.15,1215200011.0
2008-10-16 15:53:00,85.16,85.22,85.08,85.11,1215200011.0
2008-10-16 15:54:00,85.1,85.17,85.09,85.12,1215200011.0
2008-10-16 15:55:00,85.11,85.13,84.95,84.96,1215200011.0
2008-10-16 15:56:00,84.95,85.0,84.9,84.98,1215200011.0
2008-10-16 15:57:00,84.99,85.06,84.99,85.04,1215200011.0
2008-10-16 15:58:00,85.03,85.04,84.89,84.96,1215200011.0
2008-10-16 15:59:00,84.97,85.08,84.97,85.05,1215200011.0
2008-10-16 16:00:00,85.03,85.09,84.71,84.76,1215200011.0
2008-10-16 16:01:00,84.77,84.98,84.75,84.97,1215200011.0
2008-10-16 16:02:00,84.96,85.0,84.91,84.95,1215200011.0
2008-10-16 16:03:00,84.97,85.02,84.9,85.0,1215200011.0
2008-10-16 16:04:00,85.01,85.01,84.79,84.91,1215200011.0
2008-10-16 16:05:00,84.92,85.03,84.79,84.82,1215200011.0
2008-10-16 16:06:00,84.83,84.96,84.79,84.87,1215200011.0
2008-10-16 16:07:00,84.89,84.89,84.74,84.83,1215200011.0
2008-10-16 16:08:00,84.84,84.96,84.83,84.88,1215200011.0
2008-10-16 16:09:00,84.87,84.9,84.8,84.8,1215200011.0
2008-10-16 16:10:00,84.82,84.85,84.64,84.65,1215200011.0
2008-10-16 16:11:00,84.64,84.71,84.6,84.65,1215200011.0
2008-10-16 16:12:00,84.66,84.67,84.6,84.61,1215200011.0
2008-10-16 16:13:00,84.62,84.63,84.47,84.48,1215200011.0
2008-10-16 16:14:00,84.49,84.53,84.39,84.49,1215200011.0
2008-10-16 16:15:00,84.48,84.65,84.44,84.59,1215200011.0
2008-10-16 16:16:00,84.6,84.65,84.52,84.52,1215200011.0
2008-10-16 16:17:00,84.53,84.62,84.51,84.61,1215200011.0
2008-10-16 16:18:00,84.63,84.67,84.54,84.56,1215200011.0
2008-10-16 16:19:00,84.55,84.64,84.48,84.57,1215200011.0
2008-10-16 16:20:00,84.56,84.56,84.43,84.5,1215200011.0
2008-10-16 16:21:00,84.51,84.69,84.5,84.59,1215200011.0
2008-10-16 16:22:00,84.6,84.64,84.52,84.58,1215200011.0
2008-10-16 16:23:00,84.59,84.7,84.56,84.68,1215200011.0
2008-10-16 16:24:00,84.67,84.73,84.58,84.6,1215200011.0
2008-10-16 16:25:00,84.61,84.78,84.61,84.77,1215200011.0
2008-10-16 16:26:00,84.78,84.8,84.7,84.76,1215200011.0
2008-10-16 16:27:00,84.77,84.8,84.61,84.65,1215200011.0
2008-10-16 16:28:00,84.64,84.64,84.53,84.56,1215200011.0
2008-10-16 16:29:00,84.57,84.66,84.53,84.56,1215200011.0
2008-10-16 16:30:00,84.55,84.55,84.49,84.5,1215200011.0
2008-10-16 16:31:00,84.51,84.58,84.43,84.46,1215200011.0
2008-10-16 16:32:00,84.47,84.47,84.42,84.45,1215200011.0
2008-10-16 16:33:00,84.44,84.47,84.37,84.46,1215200011.0
2008-10-16 16:34:00,84.45,84.48,84.36,84.48,1215200011.0
2008-10-16 16:35:00,84.47,84.51,84.38,84.41,1215200011.0
2008-10-16 16:36:00,84.42,84.43,84.28,84.33,1215200011.0
2008-10-16 16:37:00,84.34,84.39,84.25,84.26,1215200011.0
2008-10-16 16:38:00,84.25,84.3,84.21,84.3,1215200011.0
2008-10-16 16:39:00,84.32,84.38,84.3,84.32,1215200011.0
2008-10-16 16:40:00,84.31,84.32,84.19,84.2,1215200011.0
2008-10-16 16:41:00,84.21,84.31,84.19,84.31,1215200011.0
2008-10-16 16:42:00,84.32,84.43,84.29,84.31,1215200011.0
2008-10-16 16:43:00,84.3,84.31,84.18,84.25,1215200011.0
2008-10-16 16:44:00,84.24,84.41,84.23,84.36,1215200011.0
2008-10-16 16:45:00,84.35,84.39,84.27,84.31,1215200011.0
2008-10-16 16:46:00,84.3,84.38,84.3,84.33,1215200011.0
2008-10-16 16:47:00,84.32,84.4,84.28,84.38,1215200011.0
2008-10-16 16:48:00,84.39,84.41,84.33,84.34,1215200011.0
2008-10-16 16:49:00,84.33,84.38,84.23,84.27,1215200011.0
2008-10-16 16:50:00,84.25,84.28,84.17,84.22,1215200011.0
2008-10-16 16:51:00,84.2,84.32,84.2,84.3,1215200011.0
2008-10-16 16:52:00,84.32,84.34,84.26,84.34,1215200011.0
2008-10-16 16:53:00,84.33,84.48,84.31,84.47,1215200011.0
2008-10-16 16:54:00,84.48,84.56,84.45,84.53,1215200011.0
2008-10-16 16:55:00,84.52,84.52,84.41,84.45,1215200011.0
2008-10-16 16:56:00,84.46,84.46,84.36,84.38,1215200011.0
2008-10-16 16:57:00,84.37,84.39,84.31,84.38,1215200011.0
2008-10-16 16:58:00,84.39,84.53,84.35,84.45,1215200011.0
2008-10-16 16:59:00,84.44,84.49,84.37,84.44,1215200011.0
2008-10-16 17:00:00,84.43,84.44,84.3,84.36,1215200011.0
2008-10-16 17:01:00,84.34,84.34,84.19,84.2,1215200011.0
2008-10-16 17:02:00,84.21,84.23,84.12,84.18,1215200011.0
2008-10-16 17:03:00,84.19,84.19,84.02,84.03,1215200011.0
2008-10-16 17:04:00,84.01,84.14,83.97,84.08,1215200011.0
2008-10-16 17:05:00,84.09,84.1,83.97,84.01,1215200011.0
2008-10-16 17:06:00,84.0,84.03,83.85,83.86,1215200011.0
2008-10-16 17:07:00,83.87,83.97,83.82,83.97,1215200011.0
2008-10-16 17:08:00,83.98,83.98,83.79,83.79,1215200011.0
2008-10-16 17:09:00,83.8,83.82,83.68,83.7,1215200011.0
2008-10-16 17:10:00,83.69,83.79,83.61,83.65,1215200011.0
2008-10-16 17:11:00,83.66,83.67,83.56,83.61,1215200011.0
2008-10-16 17:12:00,83.6,83.63,83.56,83.58,1215200011.0
2008-10-16 17:13:00,83.59,83.71,83.58,83.71,1215200011.0
2008-10-16 17:14:00,83.7,83.72,83.58,83.63,1215200011.0
2008-10-16 17:15:00,83.64,83.74,83.61,83.71,1215200011.0
2008-10-16 17:16:00,83.72,83.74,83.65,83.69,1215200011.0
2008-10-16 17:17:00,83.68,83.78,83.66,83.77,1215200011.0
2008-10-16 17:18:00,83.76,83.88,83.75,83.86,1215200011.0
2008-10-16 17:19:00,83.85,83.96,83.85,83.9,1215200011.0
2008-10-16 17:20:00,83.89,84.03,83.89,84.01,1215200011.0
2008-10-16 17:21:00,84.0,84.06,83.98,84.05,1215200011.0
2008-10-16 17:22:00,84.06,84.21,84.06,84.21,1215200011.0
2008-10-16 17:23:00,84.22,84.24,84.17,84.21,1215200011.0
2008-10-16 17:24:00,84.19,84.28,84.19,84.2,1215200011.0
2008-10-16 17:25:00,84.21,84.21,84.08,84.09,1215200011.0
2008-10-16 17:26:00,84.08,84.12,84.0,84.0,1215200011.0
2008-10-16 17:27:00,84.01,84.01,83.96,83.98,1215200011.0
2008-10-16 17:28:00,83.99,84.05,83.93,84.04,1215200011.0
2008-10-16 17:29:00,84.05,84.07,84.0,84.02,1215200011.0
2008-10-16 17:30:00,84.01,84.04,83.98,84.03,1215200011.0
2008-10-16 17:31:00,84.02,84.04,83.98,83.99,1215200011.0
2008-10-16 17:32:00,84.0,84.15,83.97,84.14,1215200011.0
2008-10-16 17:33:00,84.15,84.18,84.08,84.15,1215200011.0
2008-10-16 17:34:00,84.14,84.19,84.08,84.08,1215200011.0
2008-10-16 17:35:00,84.09,84.15,84.05,84.14,1215200011.0
2008-10-16 17:36:00,84.13,84.2,84.13,84.18,1215200011.0
2008-10-16 17:37:00,84.19,84.19,84.07,84.07,1215200011.0
2008-10-16 17:38:00,84.09,84.09,83.99,83.99,1215200011.0
2008-10-16 17:39:00,83.97,84.02,83.92,83.98,1215200011.0
2008-10-16 17:40:00,83.99,84.01,83.93,83.93,1215200011.0
2008-10-16 17:41:00,83.91,84.02,83.84,84.02,1215200011.0
2008-10-16 17:42:00,84.01,84.07,84.01,84.05,1215200011.0
2008-10-16 17:43:00,84.06,84.08,84.01,84.01,1215200011.0
2008-10-16 17:44:00,84.02,84.09,84.01,84.09,1215200011.0
2008-10-16 17:45:00,84.1,84.15,84.07,84.08,1215200011.0
2008-10-16 17:46:00,84.07,84.17,84.06,84.17,1215200011.0
2008-10-16 17:47:00,84.16,84.2,84.15,84.19,1215200011.0
2008-10-16 17:48:00,84.18,84.21,84.13,84.14,1215200011.0
2008-10-16 17:49:00,84.13,84.17,84.11,84.14,1215200011.0
2008-10-16 17:50:00,84.15,84.17,84.06,84.07,1215200011.0
2008-10-16 17:51:00,84.1,84.15,84.04,84.15,1215200011.0
2008-10-16 17:52:00,84.14,84.2,84.14,84.15,1215200011.0
2008-10-16 17:53:00,84.16,84.24,84.15,84.24,1215200011.0
2008-10-16 17:54:00,84.23,84.37,84.23,84.33,1215200011.0
2008-10-16 17:55:00,84.32,84.36,84.26,84.26,1215200011.0
2008-10-16 17:56:00,84.25,84.27,84.1,84.12,1215200011.0
2008-10-16 17:57:00,84.11,84.23,84.07,84.23,1215200011.0
2008-10-16 17:58:00,84.22,84.22,84.1,84.16,1215200011.0
2008-10-16 17:59:00,84.12,84.14,84.01,84.03,1215200011.0
2008-10-16 18:00:00,84.02,84.05,83.95,84.0,1215200011.0
2008-10-16 18:01:00,84.01,84.03,83.89,83.89,1215200011.0
2008-10-16 18:02:00,83.9,84.1,83.9,84.06,1215200011.0
2008-10-16 18:03:00,84.05,84.06,83.94,83.95,1215200011.0
2008-10-16 18:04:00,83.94,84.0,83.94,83.99,1215200011.0
2008-10-16 18:05:00,84.0,84.02,83.97,83.97,1215200011.0
2008-10-16 18:06:00,83.98,83.98,83.92,83.94,1215200011.0
2008-10-16 18:07:00,83.93,83.99,83.92,83.98,1215200011.0
2008-10-16 18:08:00,83.97,84.04,83.93,83.95,1215200011.0
2008-10-16 18:09:00,83.94,84.02,83.94,84.0,1215200011.0
2008-10-16 18:10:00,84.01,84.16,84.0,84.16,1215200011.0
2008-10-16 18:11:00,84.15,84.23,84.12,84.23,1215200011.0
2008-10-16 18:12:00,84.24,84.29,84.19,84.23,1215200011.0
2008-10-16 18:13:00,84.22,84.33,84.13,84.17,1215200011.0
2008-10-16 18:14:00,84.19,84.33,84.18,84.31,1215200011.0
2008-10-16 18:15:00,84.29,84.47,84.28,84.44,1215200011.0
2008-10-16 18:16:00,84.43,84.45,84.38,84.38,1215200011.0
2008-10-16 18:17:00,84.37,84.37,84.24,84.24,1215200011.0
2008-10-16 18:18:00,84.25,84.32,84.24,84.31,1215200011.0
2008-10-16 18:19:00,84.3,84.37,84.3,84.37,1215200011.0
2008-10-16 18:20:00,84.36,84.49,84.35,84.49,1215200011.0
2008-10-16 18:21:00,84.48,84.76,84.48,84.76,1215200011.0
2008-10-16 18:22:00,84.74,84.91,84.74,84.91,1215200011.0
2008-10-16 18:23:00,84.9,84.95,84.86,84.88,1215200011.0
2008-10-16 18:24:00,84.87,84.92,84.79,84.83,1215200011.0
2008-10-16 18:25:00,84.82,84.89,84.8,84.87,1215200011.0
2008-10-16 18:26:00,84.86,84.86,84.72,84.73,1215200011.0
2008-10-16 18:27:00,84.74,84.78,84.7,84.73,1215200011.0
2008-10-16 18:28:00,84.74,84.78,84.68,84.7,1215200011.0
2008-10-16 18:29:00,84.69,84.76,84.68,84.72,1215200011.0
2008-10-16 18:30:00,84.71,84.71,84.63,84.66,1215200011.0
2008-10-16 18:31:00,84.67,84.75,84.67,84.72,1215200011.0
2008-10-16 18:32:00,84.71,84.75,84.65,84.65,1215200011.0
2008-10-16 18:33:00,84.66,84.75,84.59,84.75,1215200011.0
2008-10-16 18:34:00,84.74,84.76,84.61,84.65,1215200011.0
2008-10-16 18:35:00,84.66,84.75,84.66,84.75,1215200011.0
2008-10-16 18:36:00,84.77,84.8,84.72,84.73,1215200011.0
2008-10-16 18:37:00,84.74,84.78,84.64,84.68,1215200011.0
2008-10-16 18:38:00,84.69,84.72,84.65,84.68,1215200011.0
2008-10-16 18:39:00,84.69,84.76,84.65,84.73,1215200011.0
2008-10-16 18:40:00,84.72,84.73,84.67,84.71,1215200011.0
2008-10-16 18:41:00,84.72,84.77,84.68,84.7,1215200011.0
2008-10-16 18:42:00,84.69,84.73,84.62,84.65,1215200011.0
2008-10-16 18:43:00,84.66,84.66,84.53,84.58,1215200011.0
2008-10-16 18:44:00,84.57,84.63,84.57,84.6,1215200011.0
2008-10-16 18:45:00,84.58,84.63,84.55,84.63,1215200011.0
2008-10-16 18:46:00,84.62,84.73,84.62,84.72,1215200011.0
2008-10-16 18:47:00,84.71,84.74,84.66,84.69,1215200011.0
2008-10-16 18:48:00,84.68,84.69,84.6,84.69,1215200011.0
2008-10-16 18:49:00,84.68,84.73,84.66,84.69,1215200011.0
2008-10-16 18:50:00,84.7,84.73,84.64,84.7,1215200011.0
2008-10-16 18:51:00,84.69,84.72,84.64,84.64,1215200011.0
2008-10-16 18:52:00,84.63,84.66,84.62,84.65,1215200011.0
2008-10-16 18:53:00,84.64,84.67,84.63,84.65,1215200011.0
2008-10-16 18:54:00,84.64,84.82,84.64,84.81,1215200011.0
2008-10-16 18:55:00,84.82,84.85,84.76,84.77,1215200011.0
2008-10-16 18:56:00,84.76,84.76,84.68,84.74,1215200011.0
2008-10-16 18:57:00,84.72,84.77,84.72,84.75,1215200011.0
2008-10-16 18:58:00,84.74,84.75,84.7,84.72,1215200011.0
2008-10-16 18:59:00,84.71,84.71,84.53,84.53,1215200011.0
2008-10-16 19:00:00,84.54,84.66,84.52,84.63,1215200011.0
2008-10-16 19:01:00,84.64,84.71,84.58,84.59,1215200011.0
2008-10-16 19:02:00,84.6,84.7,84.6,84.62,1215200011.0
2008-10-16 19:03:00,84.63,84.7,84.61,84.67,1215200011.0
2008-10-16 19:04:00,84.68,84.73,84.67,84.67,1215200011.0
2008-10-16 19:05:00,84.68,84.73,84.67,84.7,1215200011.0
2008-10-16 19:06:00,84.69,84.71,84.63,84.67,1215200011.0
2008-10-16 19:07:00,84.66,84.68,84.62,84.63,1215200011.0
2008-10-16 19:08:00,84.62,84.66,84.59,84.6,1215200011.0
2008-10-16 19:09:00,84.61,84.63,84.56,84.56,1215200011.0
2008-10-16 19:10:00,84.57,84.64,84.56,84.61,1215200011.0
2008-10-16 19:11:00,84.6,84.68,84.6,84.63,1215200011.0
2008-10-16 19:12:00,84.62,84.65,84.6,84.62,1215200011.0
2008-10-16 19:13:00,84.61,84.69,84.61,84.69,1215200011.0
2008-10-16 19:14:00,84.68,84.69,84.59,84.6,1215200011.0
2008-10-16 19:15:00,84.61,84.72,84.61,84.66,1215200011.0
2008-10-16 19:16:00,84.67,84.72,84.67,84.69,1215200011.0
2008-10-16 19:17:00,84.7,84.72,84.67,84.68,1215200011.0
2008-10-16 19:18:00,84.69,84.69,84.59,84.62,1215200011.0
2008-10-16 19:19:00,84.63,84.63,84.56,84.56,1215200011.0
2008-10-16 19:20:00,84.54,84.67,84.52,84.66,1215200011.0
2008-10-16 19:21:00,84.65,84.69,84.64,84.65,1215200011.0
2008-10-16 19:22:00,84.64,84.67,84.53,84.54,1215200011.0
2008-10-16 19:23:00,84.55,84.57,84.54,84.55,1215200011.0
2008-10-16 19:24:00,84.56,84.58,84.55,84.55,1215200011.0
2008-10-16 19:25:00,84.54,84.59,84.53,84.56,1215200011.0
2008-10-16 19:26:00,84.55,84.61,84.53,84.61,1215200011.0
2008-10-16 19:27:00,84.6,84.7,84.6,84.63,1215200011.0
2008-10-16 19:28:00,84.64,84.65,84.6,84.63,1215200011.0
2008-10-16 19:29:00,84.64,84.69,84.61,84.68,1215200011.0
2008-10-16 19:30:00,84.67,84.68,84.56,84.59,1215200011.0
2008-10-16 19:31:00,84.6,84.71,84.59,84.69,1215200011.0
2008-10-16 19:32:00,84.68,84.69,84.6,84.63,1215200011.0
2008-10-16 19:33:00,84.64,84.68,84.63,84.64,1215200011.0
2008-10-16 19:34:00,84.62,84.69,84.61,84.63,1215200011.0
2008-10-16 19:35:00,84.64,84.67,84.64,84.66,1215200011.0
2008-10-16 19:36:00,84.65,84.66,84.61,84.62,1215200011.0
2008-10-16 19:37:00,84.61,84.62,84.56,84.57,1215200011.0
2008-10-16 19:38:00,84.56,84.56,84.48,84.51,1215200011.0
2008-10-16 19:39:00,84.53,84.53,84.46,84.49,1215200011.0
2008-10-16 19:40:00,84.48,84.53,84.48,84.52,1215200011.0
2008-10-16 19:41:00,84.51,84.6,84.51,84.59,1215200011.0
2008-10-16 19:42:00,84.58,84.6,84.57,84.6,1215200011.0
2008-10-16 19:43:00,84.59,84.61,84.58,84.58,1215200011.0
2008-10-16 19:44:00,84.57,84.58,84.55,84.57,1215200011.0
2008-10-16 19:45:00,84.56,84.64,84.55,84.62,1215200011.0
2008-10-16 19:46:00,84.63,84.64,84.57,84.57,1215200011.0
2008-10-16 19:47:00,84.56,84.6,84.55,84.58,1215200011.0
2008-10-16 19:48:00,84.57,84.59,84.54,84.59,1215200011.0
2008-10-16 19:49:00,84.6,84.6,84.54,84.55,1215200011.0
2008-10-16 19:50:00,84.56,84.6,84.56,84.58,1215200011.0
2008-10-16 19:51:00,84.59,84.6,84.51,84.55,1215200011.0
2008-10-16 19:52:00,84.56,84.63,84.56,84.63,1215200011.0
2008-10-16 19:53:00,84.6,84.64,84.6,84.62,1215200011.0
2008-10-16 19:54:00,84.63,84.64,84.56,84.56,1215200011.0
2008-10-16 19:55:00,84.55,84.66,84.55,84.66,1215200011.0
2008-10-16 19:56:00,84.67,84.69,84.64,84.65,1215200011.0
2008-10-16 19:57:00,84.69,84.71,84.63,84.71,1215200011.0
2008-10-16 19:58:00,84.72,84.83,84.72,84.82,1215200011.0
2008-10-16 19:59:00,84.81,84.82,84.74,84.75,1215200011.0
2008-10-16 20:00:00,84.76,84.81,84.75,84.78,1215200011.0
2008-10-16 20:01:00,84.77,84.78,84.7,84.73,1215200011.0
2008-10-16 20:02:00,84.72,84.76,84.71,84.74,1215200011.0
2008-10-16 20:03:00,84.75,84.76,84.71,84.71,1215200011.0
2008-10-16 20:04:00,84.7,84.7,84.64,84.66,1215200011.0
2008-10-16 20:05:00,84.67,84.67,84.59,84.59,1215200011.0
2008-10-16 20:06:00,84.6,84.66,84.59,84.65,1215200011.0
2008-10-16 20:07:00,84.64,84.7,84.62,84.7,1215200011.0
2008-10-16 20:08:00,84.69,84.75,84.69,84.74,1215200011.0
2008-10-16 20:09:00,84.75,84.75,84.7,84.71,1215200011.0
2008-10-16 20:10:00,84.7,84.76,84.69,84.76,1215200011.0
2008-10-16 20:11:00,84.74,84.76,84.71,84.71,1215200011.0
2008-10-16 20:12:00,84.72,84.72,84.65,84.66,1215200011.0
2008-10-16 20:13:00,84.65,84.67,84.63,84.67,1215200011.0
2008-10-16 20:14:00,84.68,84.68,84.62,84.63,1215200011.0
2008-10-16 20:15:00,84.64,84.69,84.61,84.68,1215200011.0
2008-10-16 20:16:00,84.69,84.73,84.67,84.73,1215200011.0
2008-10-16 20:17:00,84.71,84.72,84.64,84.64,1215200011.0
2008-10-16 20:18:00,84.63,84.7,84.63,84.7,1215200011.0
2008-10-16 20:19:00,84.71,84.74,84.66,84.72,1215200011.0
2008-10-16 20:20:00,84.73,84.74,84.68,84.68,1215200011.0
2008-10-16 20:21:00,84.69,84.69,84.69,84.69,1215200011.0
2008-10-16 20:22:00,84.69,84.74,84.68,84.73,814800019.0
2008-10-16 20:23:00,84.74,84.76,84.71,84.72,814800019.0
2008-10-16 20:24:00,84.71,84.71,84.65,84.65,814800019.0
2008-10-16 20:25:00,84.66,84.68,84.58,84.6,814800019.0
2008-10-16 20:26:00,84.61,84.66,84.6,84.61,814800019.0
2008-10-16 20:27:00,84.62,84.62,84.55,84.61,814800019.0
2008-10-16 20:28:00,84.6,84.62,84.58,84.62,814800019.0
2008-10-16 20:29:00,84.63,84.68,84.63,84.65,814800019.0
2008-10-16 20:30:00,84.66,84.67,84.62,84.64,814800019.0
2008-10-16 20:31:00,84.65,84.67,84.62,84.63,814800019.0
2008-10-16 20:32:00,84.62,84.65,84.59,84.61,814800019.0
2008-10-16 20:33:00,84.62,84.66,84.61,84.65,814800019.0
2008-10-16 20:34:00,84.64,84.72,84.63,84.72,814800019.0
2008-10-16 20:35:00,84.71,84.76,84.71,84.74,814800019.0
2008-10-16 20:36:00,84.75,84.76,84.74,84.74,814800019.0
2008-10-16 20:37:00,84.75,84.75,84.69,84.71,814800019.0
2008-10-16 20:38:00,84.72,84.73,84.7,84.72,814800019.0
2008-10-16 20:39:00,84.71,84.73,84.7,84.72,814800019.0
2008-10-16 20:40:00,84.73,84.73,84.7,84.72,814800019.0
2008-10-16 20:41:00,84.73,84.77,84.69,84.72,814800019.0
2008-10-16 20:42:00,84.73,84.75,84.71,84.72,814800019.0
2008-10-16 20:43:00,84.71,84.74,84.68,84.73,814800019.0
2008-10-16 20:44:00,84.72,84.72,84.66,84.67,814800019.0
2008-10-16 20:45:00,84.66,84.67,84.63,84.64,814800019.0
2008-10-16 20:46:00,84.63,84.67,84.63,84.66,814800019.0
2008-10-16 20:47:00,84.67,84.75,84.66,84.75,814800019.0
2008-10-16 20:48:00,84.76,84.78,84.74,84.76,814800019.0
2008-10-16 20:49:00,84.77,84.84,84.77,84.84,814800019.0
2008-10-16 20:50:00,84.83,84.85,84.8,84.82,814800019.0
2008-10-16 20:51:00,84.8,84.83,84.71,84.73,814800019.0
2008-10-16 20:52:00,84.74,84.91,84.72,84.91,814800019.0
2008-10-16 20:53:00,84.9,84.98,84.9,84.96,814800019.0
2008-10-16 20:54:00,84.95,85.0,84.95,84.96,814800019.0
2008-10-16 20:55:00,84.95,84.99,84.94,84.96,814800019.0
2008-10-16 20:56:00,84.97,85.03,84.95,85.01,814800019.0
2008-10-16 20:57:00,85.0,85.04,85.0,85.0,814800019.0
2008-10-16 20:58:00,84.99,85.01,84.97,85.01,814800019.0
2008-10-16 20:59:00,85.0,85.02,84.97,84.99,814800019.0
2008-10-16 21:00:00,85.0,85.01,84.93,84.97,814800019.0
2008-10-16 21:01:00,84.95,85.01,84.91,85.01,814800019.0
2008-10-16 21:02:00,85.0,85.02,84.93,85.01,814800019.0
2008-10-16 21:03:00,85.02,85.13,85.02,85.09,814800019.0
2008-10-16 21:04:00,85.1,85.12,85.05,85.06,814800019.0
2008-10-16 21:05:00,85.07,85.16,85.04,85.16,814800019.0
2008-10-16 21:06:00,85.15,85.25,85.13,85.23,814800019.0
2008-10-16 21:07:00,85.24,85.31,85.21,85.3,814800019.0
2008-10-16 21:08:00,85.31,85.33,85.28,85.31,814800019.0
2008-10-16 21:09:00,85.3,85.38,85.3,85.38,814800019.0
2008-10-16 21:10:00,85.39,85.55,85.32,85.32,814800019.0
2008-10-16 21:11:00,85.31,85.41,85.29,85.41,814800019.0
2008-10-16 21:12:00,85.42,85.46,85.35,85.42,814800019.0
2008-10-16 21:13:00,85.41,85.44,85.33,85.35,814800019.0
2008-10-16 21:14:00,85.34,85.47,85.31,85.46,814800019.0
2008-10-16 21:15:00,85.48,85.52,85.37,85.48,814800019.0
2008-10-16 21:16:00,85.47,85.48,85.42,85.43,814800019.0
2008-10-16 21:17:00,85.44,85.49,85.39,85.42,814800019.0
2008-10-16 21:18:00,85.41,85.45,85.36,85.42,814800019.0
2008-10-16 21:19:00,85.41,85.42,85.32,85.34,814800019.0
2008-10-16 21:20:00,85.33,85.36,85.27,85.3,814800019.0
2008-10-16 21:21:00,85.29,85.35,85.29,85.3,814800019.0
2008-10-16 21:22:00,85.32,85.33,85.2,85.2,814800019.0
2008-10-16 21:23:00,85.21,85.22,85.09,85.11,814800019.0
2008-10-16 21:24:00,85.1,85.12,85.04,85.1,814800019.0
2008-10-16 21:25:00,85.11,85.16,85.09,85.11,814800019.0
2008-10-16 21:26:00,85.1,85.14,85.06,85.07,814800019.0
2008-10-16 21:27:00,85.06,85.1,85.05,85.09,814800019.0
2008-10-16 21:28:00,85.1,85.16,85.08,85.13,814800019.0
2008-10-16 21:29:00,85.12,85.13,85.1,85.12,814800019.0
2008-10-16 21:30:00,85.13,85.23,85.13,85.22,814800019.0
2008-10-16 21:31:00,85.23,85.24,85.14,85.19,814800019.0
2008-10-16 21:32:00,85.18,85.2,85.1,85.11,814800019.0
2008-10-16 21:33:00,85.1,85.23,85.1,85.22,814800019.0
2008-10-16 21:34:00,85.24,85.25,85.14,85.15,814800019.0
2008-10-16 21:35:00,85.14,85.14,85.01,85.05,814800019.0
2008-10-16 21:36:00,85.06,85.15,85.03,85.04,814800019.0
2008-10-16 21:37:00,85.05,85.11,85.04,85.08,814800019.0
2008-10-16 21:38:00,85.07,85.11,85.05,85.11,814800019.0
2008-10-16 21:39:00,85.12,85.15,85.07,85.12,814800019.0
2008-10-16 21:40:00,85.11,85.21,85.11,85.19,814800019.0
2008-10-16 21:41:00,85.2,85.34,85.2,85.34,814800019.0
2008-10-16 21:42:00,85.33,85.38,85.29,85.38,814800019.0
2008-10-16 21:43:00,85.36,85.38,85.3,85.35,814800019.0
2008-10-16 21:44:00,85.36,85.38,85.32,85.34,814800019.0
2008-10-16 21:45:00,85.33,85.41,85.32,85.4,814800019.0
2008-10-16 21:46:00,85.41,85.51,85.4,85.51,814800019.0
2008-10-16 21:47:00,85.5,85.53,85.49,85.52,814800019.0
2008-10-16 21:48:00,85.51,85.52,85.47,85.48,814800019.0
2008-10-16 21:49:00,85.49,85.55,85.44,85.55,814800019.0
2008-10-16 21:50:00,85.56,85.56,85.5,85.52,814800019.0
2008-10-16 21:51:00,85.51,85.56,85.48,85.48,814800019.0
2008-10-16 21:52:00,85.5,85.54,85.49,85.52,814800019.0
2008-10-16 21:53:00,85.53,85.53,85.48,85.51,814800019.0
2008-10-16 21:54:00,85.52,85.61,85.51,85.61,814800019.0
2008-10-16 21:55:00,85.6,85.76,85.6,85.75,814800019.0
2008-10-16 21:56:00,85.76,85.83,85.75,85.79,814800019.0
2008-10-16 21:57:00,85.8,85.81,85.77,85.78,814800019.0
2008-10-16 21:58:00,85.79,85.8,85.76,85.78,814800019.0
2008-10-16 21:59:00,85.8,85.85,85.8,85.8,814800019.0
2008-10-16 22:00:00,85.79,85.8,85.73,85.77,814800019.0
2008-10-16 22:01:00,85.76,85.78,85.71,85.75,814800019.0
2008-10-16 22:02:00,85.74,85.77,85.72,85.72,814800019.0
2008-10-16 22:03:00,85.73,85.82,85.72,85.81,814800019.0
2008-10-16 22:04:00,85.82,85.86,85.8,85.86,814800019.0
2008-10-16 22:05:00,85.85,85.95,85.85,85.93,814800019.0
2008-10-16 22:06:00,85.94,85.95,85.92,85.95,814800019.0
2008-10-16 22:07:00,85.96,85.96,85.9,85.93,814800019.0
2008-10-16 22:08:00,85.94,85.94,85.92,85.93,814800019.0
2008-10-16 22:09:00,85.92,85.93,85.9,85.92,814800019.0
2008-10-16 22:10:00,85.93,85.93,85.93,85.93,814800019.0
2008-10-16 22:11:00,85.9,85.91,85.9,85.9,1917599985.0
2008-10-16 22:12:00,85.91,85.91,85.9,85.9,1917599985.0
2008-10-16 22:13:00,85.91,85.94,85.89,85.92,1917599985.0
2008-10-16 22:14:00,85.91,85.93,85.9,85.93,1917599985.0
2008-10-16 22:15:00,85.92,85.92,85.87,85.9,1917599985.0
2008-10-16 22:16:00,85.89,85.89,85.87,85.89,1917599985.0
2008-10-16 22:17:00,85.9,85.9,85.85,85.88,1917599985.0
2008-10-16 22:18:00,85.89,85.92,85.89,85.92,1917599985.0
2008-10-16 22:19:00,85.91,85.94,85.89,85.91,1917599985.0
2008-10-16 22:20:00,85.92,85.96,85.91,85.94,1917599985.0
2008-10-16 22:21:00,85.95,86.05,85.95,85.98,1917599985.0
2008-10-16 22:22:00,85.99,86.03,85.99,86.02,1917599985.0
2008-10-16 22:23:00,86.005,86.035,86.0,86.03,1917599985.0
2008-10-16 22:24:00,86.025,86.03,86.02,86.025,817699989.0
2008-10-16 22:25:00,86.04,86.07,86.04,86.06,748099991.0
2008-10-16 22:26:00,86.05,86.07,86.04,86.04,748099991.0
2008-10-16 22:27:00,86.06,86.06,86.03,86.06,748099991.0
2008-10-16 22:28:00,86.07,86.07,86.04,86.04,748099991.0
2008-10-16 22:29:00,86.05,86.05,86.03,86.04,748099991.0
2008-10-16 22:30:00,86.03,86.06,86.02,86.02,748099991.0
2008-10-16 22:31:00,86.01,86.03,86.0,86.01,748099991.0
2008-10-16 22:32:00,86.02,86.04,85.98,86.0,748099991.0
2008-10-16 22:33:00,85.99,85.99,85.96,85.98,748099991.0
2008-10-16 22:34:00,85.97,86.05,85.97,86.04,748099991.0
2008-10-16 22:35:00,86.035,86.035,86.025,86.03,748099991.0
2008-10-16 22:36:00,86.03,86.035,86.015,86.02,2108600018.0
2008-10-16 22:37:00,86.04,86.06,86.04,86.04,1467199997.0
2008-10-16 22:38:00,86.06,86.06,86.02,86.05,1467199997.0
2008-10-16 22:39:00,86.04,86.08,86.03,86.04,1467199997.0
2008-10-16 22:40:00,86.06,86.06,86.03,86.04,1467199997.0
2008-10-16 22:41:00,86.025,86.025,85.995,85.995,1467199997.0
2008-10-16 22:42:00,86.02,86.02,85.99,85.99,1991399972.0
2008-10-16 22:43:00,86.01,86.02,85.98,86.0,1991399972.0
2008-10-16 22:44:00,85.99,86.01,85.99,86.01,1991399972.0
2008-10-16 22:45:00,86.03,86.06,86.0,86.01,1991399972.0
2008-10-16 22:46:00,86.0,86.04,86.0,86.02,1991399972.0
2008-10-16 22:47:00,86.01,86.05,86.01,86.04,1991399972.0
2008-10-16 22:48:00,86.02,86.04,86.01,86.04,1991399972.0
2008-10-16 22:49:00,86.05,86.08,86.04,86.06,1991399972.0
2008-10-16 22:50:00,86.08,86.1,86.0,86.01,1991399972.0
2008-10-16 22:51:00,86.0,86.03,85.97,85.99,1991399972.0
2008-10-16 22:52:00,86.0,86.03,85.98,86.02,1991399972.0
2008-10-16 22:53:00,86.0,86.04,85.97,86.0,1991399972.0
2008-10-16 22:54:00,86.01,86.07,85.95,86.04,1991399972.0
2008-10-16 22:55:00,86.02,86.12,86.01,86.11,1991399972.0
2008-10-16 22:56:00,86.095,86.095,86.08,86.085,1991399972.0
2008-10-16 22:57:00,86.1,86.11,86.05,86.05,1517500000.0
2008-10-16 22:58:00,86.06,86.09,86.05,86.08,1517500000.0
2008-10-16 22:59:00,86.09,86.19,86.09,86.19,1517500000.0
2008-10-16 23:00:00,86.18,86.19,86.12,86.15,1517500000.0
2008-10-16 23:01:00,86.14,86.3,86.14,86.19,1517500000.0
2008-10-16 23:02:00,86.2,86.25,86.17,86.23,1517500000.0
2008-10-16 23:03:00,86.24,86.26,86.23,86.25,1517500000.0
2008-10-16 23:04:00,86.26,86.26,86.24,86.25,1517500000.0
2008-10-16 23:05:00,86.26,86.31,86.24,86.26,1517500000.0
2008-10-16 23:06:00,86.25,86.31,86.25,86.27,1517500000.0
2008-10-16 23:07:00,86.26,86.3,86.26,86.28,1517500000.0
2008-10-16 23:08:00,86.27,86.28,86.27,86.28,1517500000.0
2008-10-16 23:09:00,86.29,86.29,86.25,86.28,1517500000.0
2008-10-16 23:10:00,86.29,86.31,86.26,86.3,1517500000.0
2008-10-16 23:11:00,86.29,86.33,86.25,86.27,1517500000.0
2008-10-16 23:12:00,86.28,86.29,86.25,86.29,1517500000.0
2008-10-16 23:13:00,86.28,86.32,86.27,86.3,1517500000.0
2008-10-16 23:14:00,86.29,86.31,86.28,86.28,1517500000.0
2008-10-16 23:15:00,86.27,86.3,86.27,86.29,1517500000.0
2008-10-16 23:16:00,86.28,86.31,86.28,86.31,1517500000.0
2008-10-16 23:17:00,86.32,86.34,86.3,86.3,1517500000.0
2008-10-16 23:18:00,86.31,86.33,86.27,86.29,1517500000.0
2008-10-16 23:19:00,86.3,86.32,86.22,86.32,1517500000.0
2008-10-16 23:20:00,86.31,86.34,86.29,86.31,1517500000.0
2008-10-16 23:21:00,86.3,86.32,86.23,86.26,1517500000.0
2008-10-16 23:22:00,86.25,86.29,86.25,86.28,1517500000.0
2008-10-16 23:23:00,86.29,86.29,86.29,86.29,1517500000.0
2008-10-16 23:24:00,86.295,86.32,86.29,86.32,1384300003.0
2008-10-16 23:25:00,86.36,86.4,86.35,86.37,1162000001.0
2008-10-16 23:26:00,86.38,86.4,86.36,86.39,1162000001.0
2008-10-16 23:27:00,86.4,86.4,86.39,86.4,1162000001.0
2008-10-16 23:29:00,86.36,86.46,86.36,86.46,1162000001.0
2008-10-16 23:30:00,86.44,86.44,86.38,86.38,1162000001.0
2008-10-16 23:31:00,86.38,86.38,86.325,86.325,89700000.0
2008-10-16 23:32:00,86.37,86.4,86.37,86.39,890800003.0
2008-10-16 23:33:00,86.395,86.395,86.37,86.37,1859799989.0
2008-10-16 23:34:00,86.37,86.39,86.37,86.39,1009399994.0
2008-10-16 23:35:00,86.38,86.385,86.375,86.375,1413200027.0
2008-10-16 23:36:00,86.375,86.385,86.36,86.36,1732700011.0
2008-10-16 23:37:00,86.36,86.36,86.36,86.36,1251199964.0
2008-10-16 23:38:00,86.36,86.39,86.36,86.36,1439299998.0
2008-10-16 23:39:00,86.36,86.36,86.36,86.36,1402300003.0
2008-10-16 23:40:00,86.34,86.41,86.34,86.38,808999985.0
2008-10-16 23:41:00,86.365,86.375,86.36,86.36,808999985.0
2008-10-16 23:42:00,86.36,86.36,86.36,86.36,471600008.0
2008-10-16 23:43:00,86.36,86.365,86.36,86.36,836800005.0
2008-10-16 23:44:00,86.36,86.36,86.25,86.265,705500008.0
2008-10-16 23:45:00,86.265,86.3,86.265,86.3,2103499986.0
2008-10-16 23:46:00,86.3,86.3,86.3,86.3,592799984.0
2008-10-16 23:47:00,86.305,86.305,86.22,86.22,1467999988.0
2008-10-16 23:48:00,86.23,86.23,86.185,86.19,1019999980.0
2008-10-16 23:49:00,86.13,86.23,86.13,86.21,1006499985.0
2008-10-16 23:50:00,86.19,86.24,86.13,86.24,1006499985.0
2008-10-16 23:51:00,86.21,86.21,86.14,86.14,1006499985.0
2008-10-16 23:52:00,86.135,86.145,86.135,86.135,966299988.0
2008-10-16 23:53:00,86.135,86.135,86.03,86.08,1478000009.0
2008-10-16 23:54:00,86.085,86.185,86.075,86.15,1074899986.0
2008-10-16 23:55:00,86.13,86.175,86.11,86.13,1276900016.0
2008-10-16 23:56:00,86.15,86.17,86.15,86.165,701400012.0
2008-10-16 23:57:00,86.17,86.185,86.17,86.18,1052100018.0
2008-10-16 23:58:00,86.2,86.215,86.185,86.185,915900003.0
2008-10-16 23:59:00,86.205,86.215,86.205,86.215,191700006.0
2008-10-17 00:00:00,86.215,86.235,86.215,86.22,547499997.0
2008-10-17 00:01:00,86.22,86.24,86.22,86.235,336000011.0
2008-10-17 00:02:00,86.24,86.25,86.22,86.245,1000200005.0
2008-10-17 00:04:00,86.24,86.24,86.23,86.23,142099998.0
2008-10-17 00:05:00,86.235,86.235,86.22,86.22,401199986.0
2008-10-17 00:06:00,86.235,86.235,86.22,86.22,861199991.0
2008-10-17 00:07:00,86.22,86.245,86.22,86.245,316499995.0
2008-10-17 00:08:00,86.24,86.24,86.24,86.24,102399997.0
2008-10-17 00:09:00,86.235,86.235,86.19,86.205,932200008.0
2008-10-17 00:10:00,86.21,86.225,86.155,86.175,584099983.0
2008-10-17 00:11:00,86.18,86.18,86.15,86.155,1676099978.0
2008-10-17 00:12:00,86.145,86.16,86.135,86.15,1201499975.0
2008-10-17 00:13:00,86.145,86.18,86.14,86.165,817199996.0
2008-10-17 00:14:00,86.16,86.16,86.145,86.155,1028300004.0
2008-10-17 00:15:00,86.15,86.16,86.145,86.155,465199991.0
2008-10-17 00:16:00,86.15,86.15,86.145,86.145,811499991.0
2008-10-17 00:17:00,86.145,86.155,86.14,86.14,520300000.0
2008-10-17 00:18:00,86.14,86.15,86.13,86.135,1623399993.0
2008-10-17 00:19:00,86.135,86.18,86.125,86.18,1772599982.0
2008-10-17 00:20:00,86.18,86.18,86.125,86.14,2147200002.0
2008-10-17 00:21:00,86.135,86.145,86.135,86.14,1184299996.0
2008-10-17 00:22:00,86.15,86.17,86.11,86.13,1107099991.0
2008-10-17 00:23:00,86.14,86.14,86.06,86.09,1107099991.0
2008-10-17 00:24:00,86.08,86.13,86.08,86.11,1107099991.0
2008-10-17 00:25:00,86.12,86.15,86.12,86.14,1107099991.0
2008-10-17 00:26:00,86.13,86.14,86.11,86.12,1107099991.0
2008-10-17 00:27:00,86.09,86.09,86.0,86.0,1107099991.0
2008-10-17 00:28:00,86.03,86.03,86.0,86.0,853200006.0
2008-10-17 00:29:00,85.99,85.99,85.89,85.89,853200006.0
2008-10-17 00:30:00,85.92,85.92,85.92,85.92,853200006.0
2008-10-17 00:31:00,85.84,85.86,85.84,85.85,755299994.0
2008-10-17 00:32:00,85.87,85.87,85.845,85.85,831599997.0
2008-10-17 00:33:00,85.815,85.845,85.815,85.825,1984099952.0
2008-10-17 00:34:00,85.825,85.835,85.805,85.825,1414199967.0
2008-10-17 00:35:00,85.845,85.845,85.825,85.84,1315100021.0
2008-10-17 00:36:00,85.87,85.89,85.86,85.88,1913500005.0
2008-10-17 00:37:00,85.865,85.865,85.81,85.81,1913500005.0
2008-10-17 00:38:00,85.81,85.845,85.81,85.84,2097999984.0
2008-10-17 00:39:00,85.85,85.92,85.85,85.92,484500000.0
2008-10-17 00:40:00,85.865,85.885,85.865,85.88,484500000.0
2008-10-17 00:41:00,85.875,85.875,85.85,85.85,1061299988.0
2008-10-17 00:42:00,85.845,85.855,85.835,85.835,1303000000.0
2008-10-17 00:43:00,85.84,85.845,85.83,85.83,974300004.0
2008-10-17 00:44:00,85.85,85.85,85.78,85.78,1547799973.0
2008-10-17 00:45:00,85.77,85.78,85.77,85.77,1547799973.0
2008-10-17 00:46:00,85.76,85.77,85.63,85.63,1547799973.0
2008-10-17 00:47:00,85.62,85.69,85.62,85.64,1547799973.0
2008-10-17 00:48:00,85.63,85.63,85.61,85.61,1547799973.0
2008-10-17 00:49:00,85.585,85.6,85.58,85.585,1547799973.0
2008-10-17 00:50:00,85.62,85.62,85.48,85.58,1201600016.0
2008-10-17 00:51:00,85.575,85.59,85.545,85.55,1201600016.0
2008-10-17 00:52:00,85.59,85.61,85.585,85.61,1288600018.0
2008-10-17 00:53:00,85.615,85.64,85.61,85.625,2128300039.0
2008-10-17 00:54:00,85.64,85.71,85.63,85.69,397999991.0
2008-10-17 00:55:00,85.675,85.69,85.675,85.69,397999991.0
2008-10-17 00:56:00,85.69,85.695,85.68,85.695,976400001.0
2008-10-17 00:57:00,85.695,85.695,85.685,85.695,1850600006.0
2008-10-17 00:58:00,85.725,85.775,85.72,85.74,1958899956.0
2008-10-17 00:59:00,85.74,85.76,85.73,85.76,1023799968.0
2008-10-17 01:00:00,85.76,85.76,85.725,85.745,1669499968.0
2008-10-17 01:01:00,85.75,85.75,85.75,85.75,111500000.0
2008-10-17 01:02:00,85.75,85.785,85.75,85.785,867800026.0
2008-10-17 01:03:00,85.785,85.835,85.785,85.835,1609999999.0
2008-10-17 01:04:00,85.825,85.85,85.81,85.84,1653099990.0
2008-10-17 01:05:00,85.83,85.855,85.83,85.845,1483400002.0
2008-10-17 01:06:00,85.85,85.86,85.845,85.86,1432600046.0
2008-10-17 01:07:00,85.86,85.95,85.855,85.92,1484500028.0
2008-10-17 01:08:00,85.93,85.93,85.915,85.915,659599990.0
2008-10-17 01:09:00,85.89,85.91,85.89,85.91,222599998.0
2008-10-17 01:10:00,85.93,85.94,85.93,85.94,142199996.0
2008-10-17 01:11:00,85.945,85.955,85.935,85.95,572999995.0
2008-10-17 01:12:00,85.945,85.955,85.945,85.955,1527300048.0
2008-10-17 01:13:00,85.965,85.975,85.965,85.975,260100006.0
2008-10-17 01:14:00,85.97,86.02,85.97,86.02,1476100032.0
2008-10-17 01:15:00,86.04,86.08,86.04,86.06,1476100032.0
2008-10-17 01:16:00,86.045,86.06,86.02,86.06,1476100032.0
2008-10-17 01:17:00,86.08,86.15,86.08,86.11,1220799996.0
2008-10-17 01:18:00,86.1,86.11,86.07,86.11,1220799996.0
2008-10-17 01:19:00,86.09,86.09,86.03,86.03,1220799996.0
2008-10-17 01:20:00,86.04,86.05,86.03,86.05,1220799996.0
2008-10-17 01:21:00,86.04,86.07,86.03,86.05,1220799996.0
2008-10-17 01:22:00,86.04,86.04,86.025,86.03,1220799996.0
2008-10-17 01:23:00,86.05,86.05,86.02,86.04,705500000.0
2008-10-17 01:24:00,86.05,86.05,85.99,85.99,705500000.0
2008-10-17 01:25:00,86.0,86.03,85.99,86.03,705500000.0
2008-10-17 01:26:00,86.0,86.0,85.97,85.99,705500000.0
2008-10-17 01:27:00,86.0,86.0,86.0,86.0,705500000.0
2008-10-17 01:28:00,85.99,86.02,85.99,85.99,76800003.0
2008-10-17 01:29:00,86.0,86.0,86.0,86.0,76800003.0
2008-10-17 01:30:00,86.0,86.04,86.0,86.03,1601900026.0
2008-10-17 01:31:00,86.02,86.02,86.0,86.0,1963699990.0
2008-10-17 01:32:00,86.0,86.0,86.0,86.0,761100014.0
2008-10-17 01:33:00,86.0,86.0,86.0,86.0,559299995.0
2008-10-17 01:34:00,85.985,86.0,85.935,86.0,1324200026.0
2008-10-17 01:35:00,85.96,85.96,85.79,85.81,1889199966.0
2008-10-17 01:36:00,85.82,85.89,85.81,85.89,1889199966.0
2008-10-17 01:37:00,85.88,85.93,85.85,85.91,1889199966.0
2008-10-17 01:38:00,85.92,85.94,85.895,85.935,1889199966.0
2008-10-17 01:39:00,85.94,85.94,85.82,85.82,1082900022.0
2008-10-17 01:40:00,85.83,85.83,85.76,85.78,1082900022.0
2008-10-17 01:41:00,85.77,85.81,85.71,85.71,1897500009.0
2008-10-17 01:42:00,85.7,85.78,85.65,85.66,1897500009.0
2008-10-17 01:43:00,85.65,85.67,85.59,85.6,1897500009.0
2008-10-17 01:44:00,85.61,85.69,85.6,85.69,1897500009.0
2008-10-17 01:45:00,85.68,85.79,85.66,85.75,1897500009.0
2008-10-17 01:46:00,85.76,85.78,85.69,85.69,1897500009.0
2008-10-17 01:47:00,85.7,85.74,85.69,85.71,1897500009.0
2008-10-17 01:48:00,85.7,85.75,85.7,85.71,1897500009.0
2008-10-17 01:49:00,85.7,85.75,85.7,85.72,1897500009.0
2008-10-17 01:50:00,85.71,85.77,85.71,85.76,1897500009.0
2008-10-17 01:51:00,85.76,85.765,85.73,85.73,1897500009.0
2008-10-17 01:52:00,85.73,85.76,85.73,85.73,1439299988.0
2008-10-17 01:53:00,85.75,85.78,85.73,85.76,1439299988.0
2008-10-17 01:54:00,85.75,85.76,85.72,85.73,1439299988.0
2008-10-17 01:55:00,85.725,85.725,85.69,85.69,1439299988.0
2008-10-17 01:56:00,85.73,85.74,85.69,85.7,1454600021.0
2008-10-17 01:57:00,85.68,85.68,85.68,85.68,1454600021.0
2008-10-17 01:58:00,85.7,85.74,85.7,85.7,1288800006.0
2008-10-17 01:59:00,85.69,85.7,85.66,85.68,1288800006.0
2008-10-17 02:00:00,85.7,85.74,85.7,85.74,1288800006.0
2008-10-17 02:01:00,85.75,85.8,85.73,85.75,1288800006.0
2008-10-17 02:02:00,85.76,85.8,85.74,85.75,1288800006.0
2008-10-17 02:03:00,85.73,85.81,85.72,85.81,1288800006.0
2008-10-17 02:04:00,85.8,85.82,85.79,85.82,1288800006.0
2008-10-17 02:05:00,85.79,85.815,85.77,85.81,1288800006.0
2008-10-17 02:06:00,85.81,85.82,85.785,85.82,2099899989.0
2008-10-17 02:07:00,85.82,85.855,85.815,85.83,987699995.0
2008-10-17 02:08:00,85.87,85.92,85.87,85.92,1908700012.0
2008-10-17 02:09:00,85.93,85.94,85.9,85.94,1908700012.0
2008-10-17 02:10:00,85.92,86.0,85.92,85.98,1908700012.0
2008-10-17 02:11:00,85.99,86.07,85.99,86.05,1908700012.0
2008-10-17 02:12:00,86.04,86.07,86.01,86.01,1908700012.0
2008-10-17 02:13:00,86.02,86.07,86.02,86.06,1908700012.0
2008-10-17 02:14:00,86.07,86.08,86.06,86.06,1908700012.0
2008-10-17 02:15:00,86.07,86.08,86.05,86.06,1908700012.0
2008-10-17 02:16:00,86.05,86.06,85.97,86.0,1908700012.0
2008-10-17 02:17:00,86.01,86.02,85.99,86.0,1908700012.0
2008-10-17 02:18:00,86.01,86.08,86.0,86.05,1908700012.0
2008-10-17 02:19:00,86.06,86.11,86.03,86.08,1908700012.0
2008-10-17 02:20:00,86.06,86.06,86.03,86.06,1908700012.0
2008-10-17 02:21:00,86.05,86.06,86.03,86.03,1908700012.0
2008-10-17 02:22:00,86.02,86.03,86.01,86.02,1908700012.0
2008-10-17 02:23:00,86.0,86.0,85.98,86.0,1908700012.0
2008-10-17 02:24:00,86.02,86.04,85.99,86.03,1908700012.0
2008-10-17 02:25:00,86.02,86.05,86.01,86.05,1908700012.0
2008-10-17 02:26:00,86.04,86.1,86.04,86.09,1908700012.0
2008-10-17 02:27:00,86.08,86.1,86.08,86.09,1908700012.0
2008-10-17 02:28:00,86.1,86.2,86.09,86.13,1908700012.0
2008-10-17 02:29:00,86.11,86.12,86.095,86.12,1908700012.0
2008-10-17 02:30:00,86.13,86.135,86.1,86.1,1951300042.0
2008-10-17 02:31:00,86.15,86.17,86.08,86.13,1579000015.0
2008-10-17 02:32:00,86.16,86.17,86.15,86.15,1579000015.0
2008-10-17 02:33:00,86.165,86.175,86.16,86.165,1579000015.0
2008-10-17 02:34:00,86.14,86.14,86.05,86.1,1741000021.0
2008-10-17 02:35:00,86.11,86.16,86.11,86.14,1741000021.0
2008-10-17 02:36:00,86.15,86.15,86.05,86.08,1741000021.0
2008-10-17 02:37:00,86.09,86.09,86.05,86.06,1741000021.0
2008-10-17 02:38:00,86.05,86.06,86.0,86.01,1741000021.0
2008-10-17 02:39:00,86.0,86.02,85.98,86.0,1741000021.0
2008-10-17 02:40:00,86.01,86.05,86.01,86.05,1741000021.0
2008-10-17 02:41:00,86.03,86.04,85.98,85.99,1741000021.0
2008-10-17 02:42:00,86.035,86.035,86.005,86.02,1741000021.0
2008-10-17 02:43:00,86.015,86.04,85.965,85.965,1913100015.0
2008-10-17 02:44:00,86.04,86.045,86.04,86.045,258400009.0
2008-10-17 02:45:00,86.03,86.07,86.03,86.07,2062599975.0
2008-10-17 02:46:00,86.08,86.09,86.08,86.09,2062599975.0
2008-10-17 02:47:00,86.1,86.16,86.1,86.14,2062599975.0
2008-10-17 02:48:00,86.13,86.13,86.11,86.11,2062599975.0
2008-10-17 02:49:00,86.12,86.13,86.09,86.12,2062599975.0
2008-10-17 02:50:00,86.13,86.14,86.13,86.14,2062599975.0
2008-10-17 02:51:00,86.13,86.19,86.13,86.15,2062599975.0
2008-10-17 02:52:00,86.14,86.16,86.12,86.12,2062599975.0
2008-10-17 02:53:00,86.11,86.12,86.01,86.02,2062599975.0
2008-10-17 02:54:00,86.01,86.05,85.97,86.0,2062599975.0
2008-10-17 02:55:00,85.94,86.03,85.91,85.98,2062599975.0
2008-10-17 02:56:00,85.99,86.05,85.99,86.04,2062599975.0
2008-10-17 02:57:00,86.03,86.06,85.91,85.95,2062599975.0
2008-10-17 02:58:00,85.94,86.04,85.94,86.03,2062599975.0
2008-10-17 02:59:00,86.04,86.06,86.0,86.02,2062599975.0
2008-10-17 03:00:00,86.03,86.1,86.02,86.08,2062599975.0
2008-10-17 03:01:00,86.1,86.16,86.09,86.13,2062599975.0
2008-10-17 03:02:00,86.12,86.14,86.11,86.12,2062599975.0
2008-10-17 03:03:00,86.11,86.15,86.11,86.14,2062599975.0
2008-10-17 03:04:00,86.15,86.17,86.13,86.16,2062599975.0
2008-10-17 03:05:00,86.17,86.17,86.11,86.11,2062599975.0
2008-10-17 03:06:00,86.14,86.17,86.12,86.16,2062599975.0
2008-10-17 03:07:00,86.17,86.19,86.16,86.19,2062599975.0
2008-10-17 03:08:00,86.21,86.21,86.17,86.17,2062599975.0
2008-10-17 03:09:00,86.15,86.17,86.11,86.11,2062599975.0
2008-10-17 03:10:00,86.12,86.13,86.11,86.12,2062599975.0
2008-10-17 03:11:00,86.11,86.16,86.11,86.12,2062599975.0
2008-10-17 03:12:00,86.1,86.115,86.1,86.1,2062599975.0
2008-10-17 03:13:00,86.11,86.115,86.1,86.11,2062899985.0
2008-10-17 03:14:00,86.15,86.15,86.11,86.13,1773199990.0
2008-10-17 03:15:00,86.14,86.2,86.14,86.2,1773199990.0
2008-10-17 03:16:00,86.21,86.23,86.17,86.2,1773199990.0
2008-10-17 03:17:00,86.19,86.2,86.19,86.19,1773199990.0
2008-10-17 03:18:00,86.2,86.21,86.19,86.19,1773199990.0
2008-10-17 03:19:00,86.2,86.21,86.17,86.18,1773199990.0
2008-10-17 03:20:00,86.19,86.2,86.15,86.17,1773199990.0
2008-10-17 03:21:00,86.14,86.15,86.11,86.12,1773199990.0
2008-10-17 03:22:00,86.13,86.13,86.09,86.09,1773199990.0
2008-10-17 03:23:00,86.1,86.11,86.03,86.03,1773199990.0
2008-10-17 03:24:00,86.04,86.1,86.04,86.1,1773199990.0
2008-10-17 03:25:00,86.09,86.1,86.06,86.06,1773199990.0
2008-10-17 03:26:00,86.05,86.09,86.02,86.09,1773199990.0
2008-10-17 03:27:00,86.08,86.09,86.06,86.08,1773199990.0
2008-10-17 03:28:00,86.09,86.11,86.08,86.1,1773199990.0
2008-10-17 03:29:00,86.11,86.12,86.07,86.07,1773199990.0
2008-10-17 03:30:00,86.08,86.11,86.08,86.09,1773199990.0
2008-10-17 03:31:00,86.08,86.09,86.06,86.07,1773199990.0
2008-10-17 03:32:00,86.08,86.13,86.06,86.13,1773199990.0
2008-10-17 03:33:00,86.14,86.16,86.13,86.16,1773199990.0
2008-10-17 03:34:00,86.15,86.18,86.11,86.14,1773199990.0
2008-10-17 03:35:00,86.12,86.18,86.12,86.14,1773199990.0
2008-10-17 03:36:00,86.13,86.16,86.1,86.15,1773199990.0
2008-10-17 03:37:00,86.16,86.21,86.16,86.21,1773199990.0
2008-10-17 03:38:00,86.19,86.2,86.15,86.15,1773199990.0
2008-10-17 03:39:00,86.16,86.17,86.12,86.12,1773199990.0
2008-10-17 03:40:00,86.13,86.13,86.11,86.12,1773199990.0
2008-10-17 03:41:00,86.11,86.14,86.11,86.11,1773199990.0
2008-10-17 03:42:00,86.12,86.12,86.05,86.05,1773199990.0
2008-10-17 03:43:00,86.04,86.07,86.0,86.02,1773199990.0
2008-10-17 03:44:00,86.0,86.02,85.97,86.01,1773199990.0
2008-10-17 03:45:00,86.0,86.08,86.0,86.02,1773199990.0
2008-10-17 03:46:00,86.03,86.04,86.01,86.04,1773199990.0
2008-10-17 03:47:00,86.03,86.03,86.03,86.03,1773199990.0
2008-10-17 03:48:00,86.02,86.04,85.98,85.99,1510999985.0
2008-10-17 03:49:00,86.0,86.06,85.98,86.06,1510999985.0
2008-10-17 03:50:00,86.05,86.07,86.03,86.07,1510999985.0
2008-10-17 03:51:00,86.06,86.06,86.02,86.02,1510999985.0
2008-10-17 03:52:00,86.01,86.04,86.0,86.04,1510999985.0
2008-10-17 03:53:00,86.03,86.06,86.02,86.05,1510999985.0
2008-10-17 03:54:00,86.04,86.06,86.01,86.05,1510999985.0
2008-10-17 03:55:00,86.06,86.11,86.02,86.11,1510999985.0
2008-10-17 03:56:00,86.1,86.14,86.1,86.13,1510999985.0
2008-10-17 03:57:00,86.12,86.21,86.12,86.21,1510999985.0
2008-10-17 03:58:00,86.22,86.25,86.21,86.21,1510999985.0
2008-10-17 03:59:00,86.2,86.21,86.16,86.18,1510999985.0
2008-10-17 04:00:00,86.17,86.22,86.17,86.21,1510999985.0
2008-10-17 04:01:00,86.22,86.28,86.21,86.27,1510999985.0
2008-10-17 04:02:00,86.26,86.29,86.26,86.27,1510999985.0
2008-10-17 04:03:00,86.28,86.32,86.23,86.28,1510999985.0
2008-10-17 04:04:00,86.27,86.27,86.21,86.24,1510999985.0
2008-10-17 04:05:00,86.23,86.24,86.15,86.21,1510999985.0
2008-10-17 04:06:00,86.2,86.21,86.19,86.21,1510999985.0
2008-10-17 04:07:00,86.2,86.22,86.15,86.15,1510999985.0
2008-10-17 04:08:00,86.14,86.21,86.12,86.2,1510999985.0
2008-10-17 04:09:00,86.19,86.19,86.1,86.15,1510999985.0
2008-10-17 04:10:00,86.15,86.155,86.15,86.155,1510999985.0
2008-10-17 04:11:00,86.16,86.17,86.1,86.11,1603900008.0
2008-10-17 04:12:00,86.1,86.16,86.1,86.14,1603900008.0
2008-10-17 04:13:00,86.15,86.18,86.15,86.16,1603900008.0
2008-10-17 04:14:00,86.17,86.2,86.17,86.19,1603900008.0
2008-10-17 04:15:00,86.18,86.19,86.12,86.14,1603900008.0
2008-10-17 04:16:00,86.15,86.18,86.14,86.18,1603900008.0
2008-10-17 04:17:00,86.17,86.18,86.16,86.17,1603900008.0
2008-10-17 04:18:00,86.16,86.2,86.16,86.18,1603900008.0
2008-10-17 04:19:00,86.17,86.2,86.17,86.19,1603900008.0
2008-10-17 04:20:00,86.17,86.23,86.17,86.22,1603900008.0
2008-10-17 04:21:00,86.21,86.22,86.2,86.21,1603900008.0
2008-10-17 04:22:00,86.2,86.21,86.14,86.14,1603900008.0
2008-10-17 04:23:00,86.15,86.15,86.15,86.15,1603900008.0
2008-10-17 04:24:00,86.15,86.15,86.15,86.15,1801099968.0
2008-10-17 04:25:00,86.15,86.15,86.15,86.15,1759999990.0
2008-10-17 04:26:00,86.15,86.15,86.15,86.15,528800018.0
2008-10-17 04:27:00,86.15,86.17,86.14,86.14,266899994.0
2008-10-17 04:28:00,86.15,86.15,86.15,86.15,266899994.0
2008-10-17 04:29:00,86.12,86.17,86.12,86.17,1272600006.0
2008-10-17 04:30:00,86.15,86.155,86.15,86.15,1272600006.0
2008-10-17 04:31:00,86.15,86.15,86.15,86.15,1746000010.0
2008-10-17 04:32:00,86.15,86.15,86.15,86.15,815699998.0
2008-10-17 04:33:00,86.15,86.15,86.15,86.15,654799995.0
2008-10-17 04:34:00,86.12,86.18,86.09,86.18,1929500006.0
2008-10-17 04:35:00,86.16,86.165,86.125,86.13,1929500006.0
2008-10-17 04:36:00,86.15,86.15,86.14,86.14,1511600006.0
2008-10-17 04:37:00,86.13,86.14,86.13,86.14,1511600006.0
2008-10-17 04:38:00,86.125,86.125,86.1,86.1,1511600006.0
2008-10-17 04:39:00,86.1,86.11,86.09,86.09,1409699982.0
2008-10-17 04:40:00,86.1,86.11,86.09,86.11,1409699982.0
2008-10-17 04:41:00,86.12,86.14,86.11,86.13,1409699982.0
2008-10-17 04:42:00,86.12,86.125,86.12,86.125,1409699982.0
2008-10-17 04:43:00,86.13,86.14,86.13,86.13,759899994.0
2008-10-17 04:44:00,86.12,86.14,86.11,86.12,759899994.0
2008-10-17 04:45:00,86.11,86.11,86.08,86.11,759899994.0
2008-10-17 04:46:00,86.1,86.1,86.07,86.08,759899994.0
2008-10-17 04:47:00,86.07,86.075,86.07,86.075,759899994.0
2008-10-17 04:48:00,86.08,86.11,86.08,86.11,1837600001.0
2008-10-17 04:49:00,86.09,86.105,86.065,86.075,1837600001.0
2008-10-17 04:50:00,86.08,86.1,86.04,86.09,1495899993.0
2008-10-17 04:51:00,86.08,86.09,86.07,86.07,1495899993.0
2008-10-17 04:52:00,86.06,86.07,86.03,86.06,1495899993.0
2008-10-17 04:53:00,86.045,86.05,86.03,86.03,1495899993.0
2008-10-17 04:54:00,86.03,86.045,86.03,86.04,1078799993.0
2008-10-17 04:55:00,86.04,86.04,86.04,86.04,110199997.0
2008-10-17 04:56:00,86.045,86.05,86.03,86.035,1727599984.0
2008-10-17 04:57:00,86.04,86.05,86.04,86.05,1357199998.0
2008-10-17 04:58:00,86.06,86.14,86.06,86.06,1357199998.0
2008-10-17 04:59:00,86.065,86.065,86.05,86.055,1357199998.0
2008-10-17 05:00:00,86.055,86.055,86.05,86.05,1821299980.0
2008-10-17 05:01:00,86.04,86.05,86.0,86.05,450400009.0
2008-10-17 05:02:00,86.04,86.07,86.04,86.04,450400009.0
2008-10-17 05:03:00,86.07,86.07,86.065,86.065,450400009.0
2008-10-17 05:04:00,86.07,86.075,86.05,86.06,1626200014.0
2008-10-17 05:05:00,86.05,86.05,86.05,86.05,284800003.0
2008-10-17 05:06:00,86.075,86.075,86.075,86.075,919299996.0
2008-10-17 05:07:00,86.09,86.11,86.06,86.07,1603400018.0
2008-10-17 05:08:00,86.08,86.09,86.01,86.09,1603400018.0
2008-10-17 05:09:00,86.08,86.08,86.065,86.07,1603400018.0
2008-10-17 05:10:00,86.05,86.1,86.03,86.03,957200012.0
2008-10-17 05:11:00,86.04,86.09,86.04,86.07,957200012.0
2008-10-17 05:12:00,86.06,86.07,86.01,86.02,957200012.0
2008-10-17 05:13:00,86.03,86.06,86.03,86.05,957200012.0
2008-10-17 05:14:00,86.06,86.07,86.06,86.06,957200012.0
2008-10-17 05:15:00,86.045,86.05,86.04,86.05,957200012.0
2008-10-17 05:16:00,86.045,86.045,86.0,86.0,1208800018.0
2008-10-17 05:17:00,86.0,86.015,86.0,86.015,712399994.0
2008-10-17 05:18:00,86.04,86.08,86.03,86.08,1156899994.0
2008-10-17 05:19:00,86.07,86.08,86.065,86.08,1156899994.0
2008-10-17 05:20:00,86.08,86.08,86.08,86.08,90599998.0
2008-10-17 05:21:00,86.08,86.08,86.075,86.075,378000000.0
2008-10-17 05:22:00,86.07,86.19,86.07,86.16,171199997.0
2008-10-17 05:23:00,86.15,86.15,86.12,86.12,171199997.0
2008-10-17 05:24:00,86.13,86.18,86.13,86.16,171199997.0
2008-10-17 05:25:00,86.155,86.155,86.155,86.155,171199997.0
2008-10-17 05:26:00,86.135,86.15,86.135,86.15,504000000.0
2008-10-17 05:27:00,86.16,86.205,86.14,86.14,2040399954.0
2008-10-17 05:28:00,86.15,86.17,86.15,86.17,1340499984.0
2008-10-17 05:29:00,86.18,86.19,86.17,86.18,1340499984.0
2008-10-17 05:30:00,86.19,86.21,86.17,86.19,1340499984.0
2008-10-17 05:31:00,86.18,86.19,86.15,86.18,1340499984.0
2008-10-17 05:32:00,86.17,86.18,86.16,86.17,1340499984.0
2008-10-17 05:33:00,86.16,86.175,86.15,86.15,1340499984.0
2008-10-17 05:34:00,86.17,86.17,86.15,86.15,1318200028.0
2008-10-17 05:35:00,86.14,86.155,86.14,86.145,1318200028.0
2008-10-17 05:36:00,86.16,86.17,86.16,86.17,1910700012.0
2008-10-17 05:37:00,86.16,86.16,86.155,86.16,1910700012.0
2008-10-17 05:38:00,86.155,86.155,86.145,86.145,1049100006.0
2008-10-17 05:39:00,86.17,86.17,86.08,86.09,2117600006.0
2008-10-17 05:40:00,86.11,86.11,86.11,86.11,2117600006.0
2008-10-17 05:41:00,86.1,86.12,86.08,86.11,793399979.0
2008-10-17 05:42:00,86.11,86.11,86.11,86.11,793399979.0
2008-10-17 05:43:00,86.11,86.11,86.11,86.11,1423599991.0
2008-10-17 05:44:00,86.1,86.1,86.05,86.07,943600005.0
2008-10-17 05:45:00,86.06,86.09,86.06,86.08,943600005.0
2008-10-17 05:46:00,86.07,86.08,86.06,86.07,943600005.0
2008-10-17 05:47:00,86.1,86.11,86.1,86.1,943600005.0
2008-10-17 05:48:00,86.11,86.11,86.035,86.035,1253100017.0
2008-10-17 05:49:00,86.05,86.05,86.04,86.04,736699998.0
2008-10-17 05:50:00,86.03,86.03,86.02,86.025,736699998.0
2008-10-17 05:51:00,86.04,86.05,86.02,86.04,2140099993.0
2008-10-17 05:52:00,86.03,86.08,86.03,86.08,2140099993.0
2008-10-17 05:53:00,86.09,86.1,86.09,86.1,2140099993.0
2008-10-17 05:54:00,86.065,86.08,86.06,86.08,2140099993.0
2008-10-17 05:55:00,86.065,86.085,86.065,86.08,926199982.0
2008-10-17 05:56:00,86.09,86.1,86.09,86.1,1844799973.0
2008-10-17 05:57:00,86.08,86.08,86.08,86.08,1844799973.0
2008-10-17 05:58:00,86.1,86.1,86.05,86.08,1196700012.0
2008-10-17 05:59:00,86.07,86.08,86.06,86.06,1196700012.0
2008-10-17 06:00:00,86.07,86.1,86.06,86.1,1196700012.0
2008-10-17 06:01:00,86.11,86.11,86.1,86.1,1196700012.0
2008-10-17 06:02:00,86.09,86.11,86.08,86.1,1196700012.0
2008-10-17 06:03:00,86.095,86.095,86.075,86.075,1196700012.0
2008-10-17 06:04:00,86.1,86.1,86.08,86.08,1029500000.0
2008-10-17 06:05:00,86.09,86.09,86.08,86.08,1029500000.0
2008-10-17 06:06:00,86.07,86.09,86.07,86.08,1029500000.0
2008-10-17 06:07:00,86.09,86.1,86.08,86.1,1029500000.0
2008-10-17 06:08:00,86.085,86.085,86.08,86.08,1029500000.0
2008-10-17 06:09:00,86.085,86.09,86.08,86.09,1812499985.0
2008-10-17 06:10:00,86.11,86.12,86.1,86.11,2099100021.0
2008-10-17 06:11:00,86.1,86.15,86.1,86.15,2099100021.0
2008-10-17 06:12:00,86.14,86.16,86.14,86.16,2099100021.0
2008-10-17 06:13:00,86.14,86.155,86.12,86.12,2099100021.0
2008-10-17 06:14:00,86.115,86.12,86.115,86.115,890000000.0
2008-10-17 06:15:00,86.125,86.13,86.11,86.13,1386799994.0
2008-10-17 06:16:00,86.11,86.13,86.11,86.125,373499991.0
2008-10-17 06:17:00,86.12,86.13,86.115,86.125,1394799994.0
2008-10-17 06:18:00,86.13,86.13,86.08,86.08,2121599975.0
2008-10-17 06:19:00,86.11,86.14,86.11,86.12,1548100013.0
2008-10-17 06:20:00,86.11,86.11,86.095,86.105,1548100013.0
2008-10-17 06:21:00,86.1,86.1,86.07,86.07,420999992.0
2008-10-17 06:22:00,86.075,86.08,86.06,86.065,1729999993.0
2008-10-17 06:23:00,86.07,86.07,86.07,86.07,1737399986.0
2008-10-17 06:24:00,86.06,86.07,86.06,86.065,1737399986.0
2008-10-17 06:25:00,86.065,86.065,86.055,86.055,599499994.0
2008-10-17 06:26:00,86.05,86.06,86.045,86.045,597399996.0
2008-10-17 06:27:00,86.045,86.05,85.99,86.025,1763700014.0
2008-10-17 06:28:00,86.035,86.075,86.035,86.075,1373700005.0
2008-10-17 06:29:00,86.08,86.09,86.06,86.06,1613699999.0
2008-10-17 06:30:00,86.05,86.07,86.01,86.04,1613699999.0
2008-10-17 06:31:00,86.05,86.1,86.02,86.07,1613699999.0
2008-10-17 06:32:00,86.06,86.1,86.06,86.1,1613699999.0
2008-10-17 06:33:00,86.11,86.12,86.1,86.12,1613699999.0
2008-10-17 06:34:00,86.11,86.11,86.09,86.1,1613699999.0
2008-10-17 06:35:00,86.09,86.09,86.07,86.07,1613699999.0
2008-10-17 06:36:00,86.06,86.09,86.06,86.07,1613699999.0
2008-10-17 06:37:00,86.08,86.1,86.07,86.1,1613699999.0
2008-10-17 06:38:00,86.07,86.07,85.98,85.98,1613699999.0
2008-10-17 06:39:00,85.97,86.0,85.95,85.97,1613699999.0
2008-10-17 06:40:00,85.96,85.965,85.955,85.96,1613699999.0
2008-10-17 06:41:00,85.96,85.98,85.96,85.97,1874899963.0
2008-10-17 06:42:00,85.96,85.97,85.94,85.95,1874899963.0
2008-10-17 06:43:00,85.96,85.96,85.93,85.94,1874899963.0
2008-10-17 06:44:00,85.93,85.94,85.92,85.92,1874899963.0
2008-10-17 06:45:00,85.93,85.93,85.92,85.93,1874899963.0
2008-10-17 06:46:00,85.92,85.99,85.92,85.99,1874899963.0
2008-10-17 06:47:00,85.975,86.01,85.975,86.0,1874899963.0
2008-10-17 06:48:00,86.01,86.01,85.995,86.005,897599990.0
2008-10-17 06:49:00,86.01,86.02,86.005,86.015,1144400016.0
2008-10-17 06:50:00,86.03,86.05,86.02,86.03,819100006.0
2008-10-17 06:51:00,86.02,86.02,85.98,85.98,819100006.0
2008-10-17 06:52:00,85.97,86.02,85.97,85.99,819100006.0
2008-10-17 06:53:00,86.0,86.0,85.98,85.99,819100006.0
2008-10-17 06:54:00,85.98,85.98,85.98,85.98,819100006.0
2008-10-17 06:55:00,86.0,86.03,85.98,86.02,1156799980.0
2008-10-17 06:56:00,86.01,86.05,86.0,86.05,1156799980.0
2008-10-17 06:57:00,86.08,86.15,86.08,86.11,1156799980.0
2008-10-17 06:58:00,86.12,86.16,86.09,86.11,1156799980.0
2008-10-17 06:59:00,86.1,86.13,86.1,86.11,1156799980.0
2008-10-17 07:00:00,86.14,86.14,86.13,86.13,1156799980.0
2008-10-17 07:01:00,86.14,86.15,86.1,86.1,1156799980.0
2008-10-17 07:02:00,86.12,86.18,86.12,86.13,1156799980.0
2008-10-17 07:03:00,86.15,86.15,86.15,86.15,1156799980.0
2008-10-17 07:04:00,86.16,86.18,86.12,86.13,1156799980.0
2008-10-17 07:05:00,86.14,86.14,86.13,86.13,1156799980.0
2008-10-17 07:06:00,86.12,86.14,86.11,86.14,1156799980.0
2008-10-17 07:07:00,86.13,86.14,86.11,86.12,1156799980.0
2008-10-17 07:08:00,86.14,86.15,86.09,86.11,1156799980.0
2008-10-17 07:09:00,86.12,86.12,86.08,86.09,1156799980.0
2008-10-17 07:10:00,86.08,86.08,86.05,86.05,1156799980.0
2008-10-17 07:11:00,86.06,86.11,86.05,86.09,1156799980.0
2008-10-17 07:12:00,86.1,86.13,86.09,86.11,1156799980.0
2008-10-17 07:13:00,86.1,86.11,86.09,86.09,1156799980.0
2008-10-17 07:14:00,86.08,86.13,86.07,86.11,1156799980.0
2008-10-17 07:15:00,86.1,86.15,86.1,86.15,1156799980.0
2008-10-17 07:16:00,86.135,86.135,86.13,86.13,1156799980.0
2008-10-17 07:17:00,86.125,86.135,86.115,86.12,1154600001.0
2008-10-17 07:18:00,86.125,86.145,86.12,86.125,1956800023.0
2008-10-17 07:19:00,86.15,86.16,86.13,86.13,1482199980.0
2008-10-17 07:20:00,86.14,86.17,86.13,86.17,1482199980.0
2008-10-17 07:21:00,86.16,86.17,86.14,86.15,1482199980.0
2008-10-17 07:22:00,86.14,86.16,86.09,86.09,1482199980.0
2008-10-17 07:23:00,86.12,86.14,86.12,86.13,1482199980.0
2008-10-17 07:24:00,86.14,86.15,86.13,86.14,1482199980.0
2008-10-17 07:25:00,86.13,86.14,86.12,86.13,1482199980.0
2008-10-17 07:26:00,86.12,86.12,86.1,86.11,1482199980.0
2008-10-17 07:27:00,86.1,86.12,86.09,86.11,1482199980.0
2008-10-17 07:28:00,86.1,86.13,86.05,86.05,1482199980.0
2008-10-17 07:29:00,86.09,86.09,86.045,86.06,1482199980.0
2008-10-17 07:30:00,86.065,86.065,86.05,86.06,1854399986.0
2008-10-17 07:31:00,86.04,86.08,86.04,86.07,1383800033.0
2008-10-17 07:32:00,86.08,86.09,86.07,86.07,1383800033.0
2008-10-17 07:33:00,86.06,86.09,86.06,86.07,1383800033.0
2008-10-17 07:34:00,86.08,86.09,86.06,86.08,1383800033.0
2008-10-17 07:35:00,86.07,86.08,86.06,86.07,1383800033.0
2008-10-17 07:36:00,86.08,86.08,86.05,86.05,1383800033.0
2008-10-17 07:37:00,86.06,86.08,86.05,86.06,1383800033.0
2008-10-17 07:38:00,86.05,86.06,86.04,86.04,1383800033.0
2008-10-17 07:39:00,86.05,86.06,86.01,86.06,1383800033.0
2008-10-17 07:40:00,86.07,86.07,86.05,86.06,1383800033.0
2008-10-17 07:41:00,86.05,86.06,86.05,86.05,1383800033.0
2008-10-17 07:42:00,86.04,86.06,86.04,86.04,1383800033.0
2008-10-17 07:43:00,86.05,86.08,86.05,86.05,1383800033.0
2008-10-17 07:44:00,86.04,86.05,86.03,86.04,1383800033.0
2008-10-17 07:45:00,86.03,86.04,85.93,85.95,1383800033.0
2008-10-17 07:46:00,85.94,86.0,85.94,85.97,1383800033.0
2008-10-17 07:47:00,85.98,86.0,85.98,86.0,1383800033.0
2008-10-17 07:48:00,86.02,86.02,86.0,86.01,1383800033.0
2008-10-17 07:49:00,86.02,86.02,85.97,85.98,1383800033.0
2008-10-17 07:50:00,86.0,86.0,86.0,86.0,1383800033.0
2008-10-17 07:51:00,85.95,85.99,85.95,85.99,1431900009.0
2008-10-17 07:52:00,85.97,85.97,85.95,85.96,1431900009.0
2008-10-17 07:53:00,85.98,85.98,85.95,85.96,1431900009.0
2008-10-17 07:54:00,85.95,85.99,85.95,85.99,1431900009.0
2008-10-17 07:55:00,85.98,85.99,85.98,85.99,1431900009.0
2008-10-17 07:56:00,85.98,85.98,85.91,85.93,1431900009.0
2008-10-17 07:57:00,85.94,85.94,85.8,85.87,1431900009.0
2008-10-17 07:58:00,85.88,85.92,85.82,85.85,1431900009.0
2008-10-17 07:59:00,85.84,85.85,85.83,85.83,1431900009.0
2008-10-17 08:00:00,85.82,85.9,85.82,85.9,1431900009.0
2008-10-17 08:01:00,85.91,85.93,85.87,85.9,1431900009.0
2008-10-17 08:02:00,85.89,85.89,85.87,85.88,1431900009.0
2008-10-17 08:03:00,85.87,85.87,85.85,85.87,1431900009.0
2008-10-17 08:04:00,85.88,85.9,85.85,85.86,1431900009.0
2008-10-17 08:05:00,85.85,85.87,85.84,85.87,1431900009.0
2008-10-17 08:06:00,85.88,85.88,85.85,85.85,1431900009.0
2008-10-17 08:07:00,85.86,85.86,85.83,85.83,1431900009.0
2008-10-17 08:08:00,85.84,85.86,85.81,85.86,1431900009.0
2008-10-17 08:09:00,85.87,85.92,85.87,85.92,1431900009.0
2008-10-17 08:10:00,85.94,85.94,85.9,85.92,1431900009.0
2008-10-17 08:11:00,85.93,85.93,85.88,85.88,1431900009.0
2008-10-17 08:12:00,85.87,85.88,85.84,85.84,1431900009.0
2008-10-17 08:13:00,85.85,85.85,85.82,85.84,1431900009.0
2008-10-17 08:14:00,85.83,85.86,85.83,85.86,1431900009.0
2008-10-17 08:15:00,85.85,85.86,85.85,85.85,1431900009.0
2008-10-17 08:16:00,85.84,85.88,85.83,85.85,1431900009.0
2008-10-17 08:17:00,85.84,85.89,85.84,85.87,1431900009.0
2008-10-17 08:18:00,85.86,85.9,85.86,85.89,1431900009.0
2008-10-17 08:19:00,85.88,85.9,85.87,85.89,1431900009.0
2008-10-17 08:20:00,85.9,85.9,85.87,85.87,1431900009.0
2008-10-17 08:21:00,85.88,85.9,85.81,85.86,1431900009.0
2008-10-17 08:22:00,85.87,85.87,85.83,85.84,1431900009.0
2008-10-17 08:23:00,85.85,85.86,85.82,85.85,1431900009.0
2008-10-17 08:24:00,85.86,85.86,85.83,85.84,1431900009.0
2008-10-17 08:25:00,85.85,85.85,85.85,85.85,1431900009.0
2008-10-17 08:26:00,85.83,85.83,85.7,85.75,2012500020.0
2008-10-17 08:27:00,85.76,85.8,85.71,85.79,2012500020.0
2008-10-17 08:28:00,85.72,85.8,85.69,85.76,2012500020.0
2008-10-17 08:29:00,85.82,85.82,85.73,85.77,2012500020.0
2008-10-17 08:30:00,85.76,85.77,85.68,85.69,2012500020.0
2008-10-17 08:31:00,85.72,85.75,85.7,85.745,2012500020.0
2008-10-17 08:32:00,85.77,85.77,85.74,85.75,1125100016.0
2008-10-17 08:33:00,85.735,85.735,85.73,85.735,1125100016.0
2008-10-17 08:34:00,85.76,85.81,85.76,85.81,1610799996.0
2008-10-17 08:35:00,85.82,85.83,85.8,85.82,1610799996.0
2008-10-17 08:36:00,85.86,85.87,85.86,85.87,1610799996.0
2008-10-17 08:37:00,85.9,85.9,85.87,85.88,1610799996.0
2008-10-17 08:38:00,85.87,85.89,85.81,85.89,1610799996.0
2008-10-17 08:39:00,85.88,85.88,85.82,85.85,1610799996.0
2008-10-17 08:40:00,85.82,85.82,85.79,85.79,1610799996.0
2008-10-17 08:41:00,85.82,85.85,85.79,85.79,1610799996.0
2008-10-17 08:43:00,85.76,85.76,85.75,85.75,1610799996.0
2008-10-17 08:44:00,85.74,85.75,85.74,85.75,1610799996.0
2008-10-17 08:45:00,85.73,85.74,85.73,85.73,1610799996.0
2008-10-17 08:46:00,85.75,85.75,85.75,85.75,1610799996.0
2008-10-17 08:47:00,85.74,85.79,85.74,85.78,1610799996.0
2008-10-17 08:48:00,85.75,85.78,85.75,85.78,1610799996.0
2008-10-17 08:49:00,85.75,85.76,85.75,85.76,1610799996.0
2008-10-17 08:50:00,85.78,85.79,85.78,85.78,1610799996.0
2008-10-17 08:51:00,85.775,85.775,85.76,85.765,1610799996.0
2008-10-17 08:52:00,85.78,85.79,85.78,85.79,1326900001.0
2008-10-17 08:53:00,85.81,85.81,85.78,85.78,1326900001.0
2008-10-17 08:54:00,85.79,85.79,85.78,85.79,1326900001.0
2008-10-17 08:55:00,85.78,85.79,85.76,85.78,1326900001.0
2008-10-17 08:56:00,85.76,85.79,85.76,85.78,1326900001.0
2008-10-17 08:58:00,85.76,85.76,85.76,85.76,1326900001.0
2008-10-17 08:59:00,85.75,85.78,85.75,85.76,1326900001.0
2008-10-17 09:00:00,85.78,85.79,85.78,85.78,1326900001.0
2008-10-17 09:01:00,85.79,85.79,85.73,85.73,1326900001.0
2008-10-17 09:02:00,85.74,85.75,85.72,85.73,1326900001.0
2008-10-17 09:03:00,85.72,85.72,85.72,85.72,1326900001.0
2008-10-17 09:04:00,85.73,85.73,85.67,85.67,1326900001.0
2008-10-17 09:05:00,85.66,85.68,85.57,85.64,1326900001.0
2008-10-17 09:06:00,85.63,85.71,85.63,85.69,1326900001.0
2008-10-17 09:07:00,85.67,85.72,85.67,85.71,1326900001.0
2008-10-17 09:08:00,85.72,85.73,85.72,85.73,1326900001.0
2008-10-17 09:09:00,85.63,85.63,85.6,85.61,1326900001.0
2008-10-17 09:10:00,85.63,85.63,85.62,85.63,1326900001.0
2008-10-17 09:11:00,85.57,85.62,85.57,85.62,1326900001.0
2008-10-17 09:12:00,85.6,85.62,85.57,85.62,1326900001.0
2008-10-17 09:13:00,85.64,85.69,85.63,85.67,1326900001.0
2008-10-17 09:14:00,85.7,85.7,85.65,85.65,1326900001.0
2008-10-17 09:15:00,85.64,85.66,85.63,85.65,1326900001.0
2008-10-17 09:16:00,85.64,85.68,85.64,85.66,1326900001.0
2008-10-17 09:17:00,85.69,85.69,85.68,85.69,1326900001.0
2008-10-17 09:18:00,85.68,85.7,85.67,85.7,1326900001.0
2008-10-17 09:19:00,85.69,85.74,85.69,85.74,1326900001.0
2008-10-17 09:20:00,85.73,85.75,85.71,85.75,1326900001.0
2008-10-17 09:21:00,85.72,85.72,85.7,85.7,1326900001.0
2008-10-17 09:22:00,85.69,85.7,85.65,85.65,1326900001.0
2008-10-17 09:23:00,85.61,85.67,85.61,85.64,1326900001.0
2008-10-17 09:24:00,85.65,85.67,85.62,85.64,1326900001.0
2008-10-17 09:25:00,85.65,85.65,85.64,85.64,1326900001.0
2008-10-17 09:26:00,85.63,85.64,85.6,85.64,1326900001.0
2008-10-17 09:27:00,85.63,85.64,85.59,85.59,1326900001.0
2008-10-17 09:28:00,85.6,85.6,85.48,85.49,1326900001.0
2008-10-17 09:29:00,85.51,85.53,85.44,85.48,1326900001.0
2008-10-17 09:30:00,85.41,85.51,85.41,85.46,1326900001.0
2008-10-17 09:31:00,85.49,85.49,85.43,85.43,1326900001.0
2008-10-17 09:32:00,85.47,85.53,85.47,85.53,1326900001.0
2008-10-17 09:33:00,85.51,85.51,85.48,85.5,1326900001.0
2008-10-17 09:34:00,85.49,85.51,85.44,85.45,1326900001.0
2008-10-17 09:35:00,85.47,85.49,85.43,85.43,1326900001.0
2008-10-17 09:36:00,85.45,85.5,85.45,85.49,1326900001.0
2008-10-17 09:37:00,85.46,85.49,85.45,85.46,1326900001.0
2008-10-17 09:38:00,85.45,85.48,85.44,85.48,1326900001.0
2008-10-17 09:39:00,85.47,85.49,85.47,85.49,1326900001.0
2008-10-17 09:40:00,85.5,85.57,85.5,85.56,1326900001.0
2008-10-17 09:41:00,85.57,85.57,85.54,85.56,1326900001.0
2008-10-17 09:42:00,85.54,85.56,85.51,85.54,1326900001.0
2008-10-17 09:43:00,85.49,85.53,85.49,85.53,1326900001.0
2008-10-17 09:44:00,85.49,85.49,85.45,85.46,1326900001.0
2008-10-17 09:45:00,85.43,85.44,85.4,85.41,1326900001.0
2008-10-17 09:46:00,85.44,85.44,85.41,85.41,1326900001.0
2008-10-17 09:47:00,85.39,85.41,85.39,85.39,1326900001.0
2008-10-17 09:48:00,85.4,85.42,85.4,85.42,1326900001.0
2008-10-17 09:49:00,85.37,85.41,85.35,85.36,1326900001.0
2008-10-17 09:50:00,85.32,85.32,85.26,85.28,1326900001.0
2008-10-17 09:51:00,85.26,85.32,85.26,85.28,1326900001.0
2008-10-17 09:52:00,85.29,85.37,85.26,85.36,1326900001.0
2008-10-17 09:53:00,85.35,85.35,85.32,85.32,1326900001.0
2008-10-17 09:54:00,85.29,85.31,85.26,85.26,1326900001.0
2008-10-17 09:55:00,85.25,85.26,85.23,85.24,1326900001.0
2008-10-17 09:56:00,85.26,85.26,85.21,85.25,1326900001.0
2008-10-17 09:57:00,85.26,85.29,85.24,85.29,1326900001.0
2008-10-17 09:58:00,85.26,85.26,85.24,85.24,1326900001.0
2008-10-17 09:59:00,85.22,85.25,85.21,85.24,1326900001.0
2008-10-17 10:00:00,85.23,85.25,85.18,85.18,1326900001.0
2008-10-17 10:01:00,85.17,85.17,85.04,85.1,1326900001.0
2008-10-17 10:02:00,85.07,85.11,85.04,85.07,1326900001.0
2008-10-17 10:03:00,85.09,85.13,85.09,85.13,1326900001.0
2008-10-17 10:04:00,85.14,85.2,85.14,85.18,1326900001.0
2008-10-17 10:05:00,85.17,85.18,85.14,85.18,1326900001.0
2008-10-17 10:06:00,85.17,85.22,85.16,85.21,1326900001.0
2008-10-17 10:07:00,85.22,85.29,85.22,85.29,1326900001.0
2008-10-17 10:08:00,85.28,85.28,85.25,85.28,1326900001.0
2008-10-17 10:09:00,85.29,85.32,85.28,85.32,1326900001.0
2008-10-17 10:10:00,85.31,85.32,85.28,85.29,1326900001.0
2008-10-17 10:11:00,85.31,85.31,85.26,85.29,1326900001.0
2008-10-17 10:12:00,85.28,85.28,85.26,85.26,1326900001.0
2008-10-17 10:14:00,85.24,85.31,85.24,85.29,1326900001.0
2008-10-17 10:15:00,85.28,85.31,85.25,85.25,1326900001.0
2008-10-17 10:16:00,85.26,85.28,85.25,85.28,1326900001.0
2008-10-17 10:17:00,85.29,85.29,85.29,85.29,1326900001.0
2008-10-17 10:18:00,85.28,85.29,85.26,85.28,1326900001.0
2008-10-17 10:19:00,85.26,85.26,85.26,85.26,1326900001.0
2008-10-17 10:21:00,85.28,85.29,85.25,85.28,1326900001.0
2008-10-17 10:22:00,85.24,85.26,85.24,85.26,1326900001.0
2008-10-17 10:23:00,85.25,85.26,85.22,85.22,1326900001.0
2008-10-17 10:24:00,85.24,85.25,85.21,85.23,1326900001.0
2008-10-17 10:25:00,85.2,85.24,85.18,85.18,1326900001.0
2008-10-17 10:26:00,85.2,85.24,85.19,85.24,1326900001.0
2008-10-17 10:27:00,85.26,85.26,85.21,85.23,1326900001.0
2008-10-17 10:28:00,85.21,85.22,85.21,85.21,1326900001.0
2008-10-17 10:29:00,85.22,85.23,85.21,85.23,1326900001.0
2008-10-17 10:30:00,85.25,85.26,85.24,85.26,1326900001.0
2008-10-17 10:31:00,85.28,85.28,85.26,85.26,1326900001.0
2008-10-17 10:33:00,85.28,85.29,85.26,85.29,1326900001.0
2008-10-17 10:34:00,85.28,85.29,85.28,85.29,1326900001.0
2008-10-17 10:35:00,85.26,85.28,85.26,85.26,1326900001.0
2008-10-17 10:36:00,85.25,85.25,85.25,85.25,1326900001.0
2008-10-17 10:37:00,85.26,85.26,85.25,85.26,1326900001.0
2008-10-17 10:38:00,85.25,85.26,85.24,85.24,1326900001.0
2008-10-17 10:39:00,85.25,85.29,85.25,85.29,1326900001.0
2008-10-17 10:40:00,85.26,85.31,85.26,85.31,1326900001.0
2008-10-17 10:41:00,85.35,85.35,85.28,85.29,1326900001.0
2008-10-17 10:42:00,85.26,85.31,85.26,85.31,1326900001.0
2008-10-17 10:43:00,85.29,85.31,85.29,85.29,1326900001.0
2008-10-17 10:44:00,85.29,85.38,85.29,85.34,1326900001.0
2008-10-17 10:45:00,85.345,85.415,85.34,85.37,1797800000.0
2008-10-17 10:46:00,85.375,85.4,85.365,85.4,1065200001.0
2008-10-17 10:47:00,85.395,85.395,85.37,85.385,1368000000.0
2008-10-17 10:48:00,85.38,85.38,85.345,85.345,789400001.0
2008-10-17 10:49:00,85.34,85.37,85.34,85.365,1197200000.0
2008-10-17 10:50:00,85.36,85.37,85.34,85.34,721400001.0
2008-10-17 10:51:00,85.34,85.365,85.34,85.345,814000000.0
2008-10-17 10:52:00,85.345,85.355,85.295,85.305,1962100001.0
2008-10-17 10:53:00,85.305,85.315,85.265,85.275,1184700000.0
2008-10-17 10:54:00,85.27,85.275,85.21,85.23,1769999999.0
2008-10-17 10:55:00,85.225,85.27,85.22,85.225,1476999997.0
2008-10-17 10:56:00,85.23,85.25,85.225,85.24,668600000.0
2008-10-17 10:57:00,85.235,85.235,85.205,85.215,630699998.0
2008-10-17 10:58:00,85.22,85.255,85.22,85.25,586800000.0
2008-10-17 10:59:00,85.25,85.27,85.22,85.22,913100000.0
2008-10-17 11:00:00,85.225,85.225,85.18,85.205,1569999999.0
2008-10-17 11:01:00,85.21,85.27,85.2,85.265,790499998.0
2008-10-17 11:02:00,85.265,85.295,85.2,85.205,1823999997.0
2008-10-17 11:03:00,85.21,85.235,85.165,85.2,1613799991.0
2008-10-17 11:04:00,85.195,85.28,85.19,85.255,948899997.0
2008-10-17 11:05:00,85.255,85.285,85.22,85.22,1436999988.0
2008-10-17 11:06:00,85.225,85.23,85.2,85.22,932699998.0
2008-10-17 11:07:00,85.195,85.205,85.18,85.2,806699995.0
2008-10-17 11:08:00,85.195,85.225,85.195,85.215,753599998.0
2008-10-17 11:09:00,85.215,85.215,85.2,85.2,629799996.0
2008-10-17 11:10:00,85.2,85.2,85.175,85.18,667699997.0
2008-10-17 11:11:00,85.18,85.19,85.13,85.135,1025200000.0
2008-10-17 11:12:00,85.13,85.155,85.11,85.135,1222400001.0
2008-10-17 11:13:00,85.14,85.17,85.14,85.145,1245500000.0
2008-10-17 11:14:00,85.145,85.16,85.14,85.15,670899996.0
2008-10-17 11:15:00,85.15,85.155,85.11,85.11,1547899999.0
2008-10-17 11:16:00,85.105,85.105,85.015,85.045,1952099998.0
2008-10-17 11:17:00,85.035,85.06,85.025,85.05,1198099997.0
2008-10-17 11:18:00,85.055,85.055,85.025,85.035,959999998.0
2008-10-17 11:19:00,85.04,85.08,85.035,85.035,1502900002.0
2008-10-17 11:20:00,85.035,85.055,85.035,85.04,807900000.0
2008-10-17 11:21:00,85.035,85.05,85.01,85.01,526299999.0
2008-10-17 11:22:00,85.015,85.035,84.92,84.92,1810900001.0
2008-10-17 11:23:00,84.91,84.92,84.835,84.87,1994900000.0
2008-10-17 11:24:00,84.87,84.925,84.865,84.895,1734599999.0
2008-10-17 11:25:00,84.895,84.925,84.89,84.92,1087900000.0
2008-10-17 11:26:00,84.92,84.955,84.92,84.935,868700000.0
2008-10-17 11:27:00,84.935,84.935,84.89,84.9,1392900000.0
2008-10-17 11:28:00,84.895,84.895,84.855,84.87,1165100001.0
2008-10-17 11:29:00,84.87,84.885,84.85,84.885,1097400000.0
2008-10-17 11:30:00,84.885,84.895,84.86,84.89,1016200000.0
2008-10-17 11:31:00,84.89,84.945,84.89,84.92,1859500000.0
2008-10-17 11:32:00,84.92,84.93,84.92,84.93,683700000.0
2008-10-17 11:33:00,84.925,84.935,84.905,84.91,829800000.0
2008-10-17 11:34:00,84.905,84.91,84.85,84.86,1316500002.0
2008-10-17 11:35:00,84.865,84.875,84.815,84.825,1416500001.0
2008-10-17 11:36:00,84.82,84.82,84.785,84.795,1531300000.0
2008-10-17 11:37:00,84.8,84.815,84.795,84.8,1029100000.0
2008-10-17 11:38:00,84.795,84.82,84.795,84.815,570100000.0
2008-10-17 11:39:00,84.82,84.82,84.795,84.805,890000000.0
2008-10-17 11:40:00,84.8,84.81,84.785,84.8,970000000.0
2008-10-17 11:41:00,84.8,84.89,84.8,84.86,1642600001.0
2008-10-17 11:42:00,84.865,84.865,84.845,84.845,674400000.0
2008-10-17 11:43:00,84.845,84.845,84.725,84.795,1123800001.0
2008-10-17 11:44:00,84.795,84.81,84.74,84.74,1639900000.0
2008-10-17 11:45:00,84.74,84.745,84.625,84.655,1838099998.0
2008-10-17 11:46:00,84.65,84.755,84.65,84.695,1922899999.0
2008-10-17 11:47:00,84.69,84.8,84.69,84.74,1272200000.0
2008-10-17 11:48:00,84.74,84.8,84.675,84.79,2039400002.0
2008-10-17 11:49:00,84.79,84.8,84.725,84.8,1013800000.0
2008-10-17 11:50:00,84.795,84.82,84.77,84.775,1482000000.0
2008-10-17 11:51:00,84.77,84.79,84.72,84.735,842900000.0
2008-10-17 11:52:00,84.745,84.785,84.745,84.775,1279600000.0
2008-10-17 11:53:00,84.78,84.805,84.74,84.75,1399600000.0
2008-10-17 11:54:00,84.75,84.755,84.72,84.73,1550800000.0
2008-10-17 11:55:00,84.73,84.73,84.66,84.66,1698399997.0
2008-10-17 11:56:00,84.66,84.69,84.655,84.665,2016300000.0
2008-10-17 11:57:00,84.66,84.66,84.62,84.645,1576800000.0
2008-10-17 11:58:00,84.645,84.645,84.61,84.635,1527900000.0
2008-10-17 11:59:00,84.625,84.64,84.6,84.615,1847899999.0
2008-10-17 12:00:00,84.63,84.69,84.62,84.68,1221700001.0
2008-10-17 12:01:00,84.655,84.685,84.63,84.65,1221700001.0
2008-10-17 12:02:00,84.665,84.67,84.625,84.635,1501100000.0
2008-10-17 12:03:00,84.635,84.66,84.61,84.625,1615700000.0
2008-10-17 12:04:00,84.625,84.655,84.61,84.65,1697800000.0
2008-10-17 12:05:00,84.65,84.675,84.63,84.655,1638700000.0
2008-10-17 12:06:00,84.655,84.73,84.635,84.72,1378500000.0
2008-10-17 12:07:00,84.72,84.745,84.64,84.645,1849199999.0
2008-10-17 12:08:00,84.645,84.69,84.64,84.645,1935000000.0
2008-10-17 12:09:00,84.65,84.68,84.635,84.635,1891899998.0
2008-10-17 12:10:00,84.64,84.665,84.63,84.655,1058400000.0
2008-10-17 12:11:00,84.65,84.655,84.62,84.625,1434299996.0
2008-10-17 12:12:00,84.635,84.69,84.635,84.67,973099999.0
2008-10-17 12:13:00,84.665,84.665,84.625,84.64,1385800000.0
2008-10-17 12:14:00,84.64,84.65,84.61,84.62,1459799998.0
2008-10-17 12:15:00,84.64,84.64,84.56,84.6,1549399999.0
2008-10-17 12:16:00,84.59,84.705,84.585,84.68,1549399999.0
2008-10-17 12:17:00,84.685,84.73,84.655,84.715,1602999999.0
2008-10-17 12:18:00,84.72,84.72,84.66,84.67,1305200001.0
2008-10-17 12:19:00,84.67,84.72,84.665,84.72,842600000.0
2008-10-17 12:20:00,84.725,84.725,84.675,84.685,964999995.0
2008-10-17 12:21:00,84.685,84.74,84.685,84.725,1568599998.0
2008-10-17 12:22:00,84.725,84.76,84.71,84.73,1031600001.0
2008-10-17 12:23:00,84.74,84.74,84.59,84.65,1755999997.0
2008-10-17 12:24:00,84.62,84.69,84.62,84.65,1755999997.0
2008-10-17 12:25:00,84.59,84.605,84.475,84.475,1930200000.0
2008-10-17 12:26:00,84.48,84.48,84.41,84.465,1875699998.0
2008-10-17 12:27:00,84.45,84.465,84.42,84.45,1527100001.0
2008-10-17 12:28:00,84.45,84.465,84.415,84.43,1190899999.0
2008-10-17 12:29:00,84.425,84.45,84.395,84.42,1948900000.0
2008-10-17 12:30:00,84.42,84.45,84.385,84.39,1194199998.0
2008-10-17 12:31:00,84.39,84.415,84.345,84.36,812899998.0
2008-10-17 12:32:00,84.365,84.365,84.31,84.32,1416999990.0
2008-10-17 12:33:00,84.32,84.4,84.32,84.385,1367099997.0
2008-10-17 12:34:00,84.375,84.39,84.365,84.39,548599999.0
2008-10-17 12:35:00,84.39,84.455,84.39,84.445,812100000.0
2008-10-17 12:36:00,84.445,84.455,84.44,84.45,352300000.0
2008-10-17 12:37:00,84.45,84.455,84.405,84.42,751699998.0
2008-10-17 12:38:00,84.42,84.44,84.415,84.44,343799998.0
2008-10-17 12:39:00,84.44,84.445,84.43,84.43,464999998.0
2008-10-17 12:40:00,84.43,84.515,84.425,84.49,1171499976.0
2008-10-17 12:41:00,84.495,84.5,84.45,84.5,1806799982.0
2008-10-17 12:42:00,84.505,84.59,84.505,84.51,2136599980.0
2008-10-17 12:43:00,84.51,84.585,84.51,84.575,1699599981.0
2008-10-17 12:44:00,84.575,84.665,84.565,84.665,2124300005.0
2008-10-17 12:45:00,84.63,84.65,84.59,84.61,1792099997.0
2008-10-17 12:46:00,84.61,84.625,84.58,84.615,1242800010.0
2008-10-17 12:47:00,84.62,84.64,84.595,84.595,673899999.0
2008-10-17 12:48:00,84.615,84.62,84.56,84.605,1195699997.0
2008-10-17 12:49:00,84.605,84.68,84.605,84.675,753499992.0
2008-10-17 12:50:00,84.675,84.68,84.63,84.635,2110499992.0
2008-10-17 12:51:00,84.63,84.655,84.615,84.65,1978299985.0
2008-10-17 12:52:00,84.65,84.7,84.65,84.7,608399996.0
2008-10-17 12:53:00,84.7,84.72,84.53,84.53,1221299999.0
2008-10-17 12:54:00,84.525,84.53,84.465,84.465,1221299999.0
2008-10-17 12:55:00,84.465,84.51,84.46,84.51,1441799990.0
2008-10-17 12:56:00,84.51,84.53,84.475,84.475,1278799993.0
2008-10-17 12:57:00,84.475,84.505,84.43,84.48,1922199993.0
2008-10-17 12:58:00,84.485,84.505,84.4,84.4,1996999989.0
2008-10-17 12:59:00,84.41,84.51,84.4,84.51,2003099991.0
2008-10-17 13:00:00,84.51,84.54,84.45,84.515,2003099991.0
2008-10-17 13:01:00,84.52,84.555,84.515,84.55,1762699985.0
2008-10-17 13:02:00,84.55,84.565,84.535,84.555,686500001.0
2008-10-17 13:03:00,84.545,84.6,84.54,84.555,1646399992.0
2008-10-17 13:04:00,84.555,84.62,84.555,84.595,1667099983.0
2008-10-17 13:05:00,84.595,84.6,84.565,84.565,1590099985.0
2008-10-17 13:06:00,84.57,84.625,84.565,84.6,1250199994.0
2008-10-17 13:07:00,84.595,84.65,84.595,84.65,631199992.0
2008-10-17 13:08:00,84.65,84.65,84.635,84.645,587599997.0
2008-10-17 13:09:00,84.645,84.665,84.615,84.63,1571099986.0
2008-10-17 13:10:00,84.65,84.68,84.61,84.61,1954999966.0
2008-10-17 13:11:00,84.62,84.64,84.58,84.64,1954999966.0
2008-10-17 13:12:00,84.63,84.66,84.6,84.61,1954999966.0
2008-10-17 13:13:00,84.62,84.65,84.6,84.65,1954999966.0
2008-10-17 13:14:00,84.64,84.64,84.56,84.58,1954999966.0
2008-10-17 13:15:00,84.57,84.58,84.54,84.57,1954999966.0
2008-10-17 13:16:00,84.56,84.58,84.54,84.56,1954999966.0
2008-10-17 13:17:00,84.55,84.56,84.5,84.53,1954999966.0
2008-10-17 13:18:00,84.51,84.52,84.5,84.5,1954999966.0
2008-10-17 13:19:00,84.49,84.54,84.47,84.51,1954999966.0
2008-10-17 13:20:00,84.52,84.52,84.5,84.51,1954999966.0
2008-10-17 13:21:00,84.52,84.53,84.5,84.5,1954999966.0
2008-10-17 13:22:00,84.52,84.55,84.51,84.54,1954999966.0
2008-10-17 13:23:00,84.53,84.54,84.52,84.54,1954999966.0
2008-10-17 13:24:00,84.53,84.59,84.52,84.58,1954999966.0
2008-10-17 13:25:00,84.6,84.63,84.56,84.57,1954999966.0
2008-10-17 13:26:00,84.58,84.6,84.58,84.59,1954999966.0
2008-10-17 13:27:00,84.6,84.61,84.59,84.6,1954999966.0
2008-10-17 13:28:00,84.61,84.61,84.6,84.6,1954999966.0
2008-10-17 13:29:00,84.61,84.64,84.61,84.64,1954999966.0
2008-10-17 13:30:00,84.63,84.66,84.62,84.65,1954999966.0
2008-10-17 13:31:00,84.66,84.68,84.65,84.68,1954999966.0
2008-10-17 13:32:00,84.67,84.73,84.67,84.72,1954999966.0
2008-10-17 13:33:00,84.71,84.73,84.69,84.69,1954999966.0
2008-10-17 13:34:00,84.68,84.72,84.68,84.72,1954999966.0
2008-10-17 13:35:00,84.73,84.74,84.71,84.72,1954999966.0
2008-10-17 13:36:00,84.73,84.78,84.72,84.77,1954999966.0
2008-10-17 13:37:00,84.78,84.79,84.76,84.76,1954999966.0
2008-10-17 13:38:00,84.78,84.88,84.78,84.87,1954999966.0
2008-10-17 13:39:00,84.86,84.91,84.86,84.87,1954999966.0
2008-10-17 13:40:00,84.86,84.91,84.82,84.9,1954999966.0
2008-10-17 13:41:00,84.91,84.92,84.84,84.88,1954999966.0
2008-10-17 13:42:00,84.86,84.93,84.84,84.84,1954999966.0
2008-10-17 13:43:00,84.85,84.94,84.84,84.93,1954999966.0
2008-10-17 13:44:00,84.92,84.98,84.92,84.94,1954999966.0
2008-10-17 13:45:00,84.95,84.98,84.94,84.98,1954999966.0
2008-10-17 13:46:00,84.97,85.03,84.97,85.01,1954999966.0
2008-10-17 13:47:00,85.0,85.0,84.94,84.95,1954999966.0
2008-10-17 13:48:00,84.93,84.95,84.91,84.94,1954999966.0
2008-10-17 13:49:00,84.93,84.94,84.87,84.87,1954999966.0
2008-10-17 13:50:00,84.88,84.89,84.87,84.87,1954999966.0
2008-10-17 13:51:00,84.88,84.9,84.84,84.89,1954999966.0
2008-10-17 13:52:00,84.88,84.89,84.85,84.88,1954999966.0
2008-10-17 13:53:00,84.87,84.92,84.81,84.9,1954999966.0
2008-10-17 13:54:00,84.91,84.98,84.91,84.96,1954999966.0
2008-10-17 13:55:00,84.97,85.0,84.96,85.0,1954999966.0
2008-10-17 13:56:00,84.99,85.0,84.97,84.97,1954999966.0
2008-10-17 13:57:00,84.98,85.05,84.98,85.05,1954999966.0
2008-10-17 13:58:00,85.04,85.14,85.04,85.12,1954999966.0
2008-10-17 13:59:00,85.11,85.13,85.11,85.12,1954999966.0
2008-10-17 14:00:00,85.13,85.18,85.13,85.18,1954999966.0
2008-10-17 14:01:00,85.19,85.22,85.17,85.17,1954999966.0
2008-10-17 14:02:00,85.18,85.2,85.13,85.14,1954999966.0
2008-10-17 14:03:00,85.13,85.14,85.06,85.11,1954999966.0
2008-10-17 14:04:00,85.1,85.13,85.1,85.11,1954999966.0
2008-10-17 14:05:00,85.12,85.13,85.11,85.12,1954999966.0
2008-10-17 14:06:00,85.13,85.18,85.11,85.17,1954999966.0
2008-10-17 14:07:00,85.18,85.21,85.16,85.21,1954999966.0
2008-10-17 14:08:00,85.2,85.21,85.14,85.14,1954999966.0
2008-10-17 14:09:00,85.15,85.2,85.15,85.2,1954999966.0
2008-10-17 14:10:00,85.21,85.21,85.17,85.19,1954999966.0
2008-10-17 14:11:00,85.18,85.19,85.15,85.17,1954999966.0
2008-10-17 14:12:00,85.16,85.17,85.12,85.15,1954999966.0
2008-10-17 14:13:00,85.14,85.15,85.1,85.1,1954999966.0
2008-10-17 14:14:00,85.11,85.12,85.0,85.04,1954999966.0
2008-10-17 14:15:00,85.05,85.06,85.02,85.03,1954999966.0
2008-10-17 14:16:00,85.02,85.05,85.01,85.04,1954999966.0
2008-10-17 14:17:00,85.05,85.06,85.03,85.04,1954999966.0
2008-10-17 14:18:00,85.03,85.05,85.03,85.05,1954999966.0
2008-10-17 14:19:00,85.06,85.07,85.04,85.06,1954999966.0
2008-10-17 14:20:00,85.05,85.06,85.03,85.04,1954999966.0
2008-10-17 14:21:00,85.03,85.04,84.96,85.02,1954999966.0
2008-10-17 14:22:00,85.01,85.02,84.85,84.85,1954999966.0
2008-10-17 14:23:00,84.86,84.86,84.81,84.83,1954999966.0
2008-10-17 14:24:00,84.81,84.81,84.76,84.78,1954999966.0
2008-10-17 14:25:00,84.77,84.78,84.74,84.74,1954999966.0
2008-10-17 14:26:00,84.73,84.74,84.69,84.72,1954999966.0
2008-10-17 14:27:00,84.73,84.75,84.71,84.72,1954999966.0
2008-10-17 14:28:00,84.73,84.74,84.7,84.72,1954999966.0
2008-10-17 14:29:00,84.71,84.73,84.68,84.68,1954999966.0
2008-10-17 14:30:00,84.69,84.71,84.61,84.62,1954999966.0
2008-10-17 14:31:00,84.61,84.62,84.53,84.53,1954999966.0
2008-10-17 14:32:00,84.54,84.55,84.49,84.54,1954999966.0
2008-10-17 14:33:00,84.55,84.57,84.52,84.55,1954999966.0
2008-10-17 14:34:00,84.54,84.58,84.54,84.58,1954999966.0
2008-10-17 14:35:00,84.57,84.58,84.53,84.58,1954999966.0
2008-10-17 14:36:00,84.57,84.69,84.57,84.67,1954999966.0
2008-10-17 14:37:00,84.68,84.72,84.68,84.71,1954999966.0
2008-10-17 14:38:00,84.7,84.75,84.7,84.75,1954999966.0
2008-10-17 14:39:00,84.74,84.78,84.7,84.77,1954999966.0
2008-10-17 14:40:00,84.76,84.82,84.75,84.82,1954999966.0
2008-10-17 14:41:00,84.81,84.81,84.67,84.7,1954999966.0
2008-10-17 14:42:00,84.71,84.76,84.69,84.7,1954999966.0
2008-10-17 14:43:00,84.71,84.74,84.69,84.69,1954999966.0
2008-10-17 14:44:00,84.7,84.74,84.64,84.64,1954999966.0
2008-10-17 14:45:00,84.65,84.68,84.58,84.66,1954999966.0
2008-10-17 14:46:00,84.67,84.68,84.61,84.68,1954999966.0
2008-10-17 14:47:00,84.67,84.67,84.64,84.65,1954999966.0
2008-10-17 14:48:00,84.64,84.72,84.64,84.72,1954999966.0
2008-10-17 14:49:00,84.71,84.73,84.67,84.68,1954999966.0
2008-10-17 14:50:00,84.67,84.72,84.62,84.68,1954999966.0
2008-10-17 14:51:00,84.67,84.7,84.66,84.69,1954999966.0
2008-10-17 14:52:00,84.68,84.75,84.68,84.75,1954999966.0
2008-10-17 14:53:00,84.74,84.75,84.68,84.7,1954999966.0
2008-10-17 14:54:00,84.71,84.78,84.71,84.75,1954999966.0
2008-10-17 14:55:00,84.74,84.83,84.74,84.83,1954999966.0
2008-10-17 14:56:00,84.84,84.87,84.82,84.86,1954999966.0
2008-10-17 14:57:00,84.87,84.87,84.81,84.82,1954999966.0
2008-10-17 14:58:00,84.83,84.86,84.79,84.8,1954999966.0
2008-10-17 14:59:00,84.79,84.84,84.75,84.84,1954999966.0
2008-10-17 15:00:00,84.83,84.83,84.75,84.78,1954999966.0
2008-10-17 15:01:00,84.8,84.84,84.78,84.81,1954999966.0
2008-10-17 15:02:00,84.8,84.83,84.78,84.8,1954999966.0
2008-10-17 15:03:00,84.79,84.8,84.75,84.76,1954999966.0
2008-10-17 15:04:00,84.75,84.77,84.71,84.72,1954999966.0
2008-10-17 15:05:00,84.71,84.77,84.69,84.77,1954999966.0
2008-10-17 15:06:00,84.78,84.81,84.74,84.8,1954999966.0
2008-10-17 15:07:00,84.81,84.9,84.8,84.86,1954999966.0
2008-10-17 15:08:00,84.87,84.9,84.83,84.87,1954999966.0
2008-10-17 15:09:00,84.88,84.89,84.75,84.75,1954999966.0
2008-10-17 15:10:00,84.76,84.86,84.75,84.83,1954999966.0
2008-10-17 15:11:00,84.84,84.86,84.82,84.82,1954999966.0
2008-10-17 15:12:00,84.83,84.83,84.77,84.79,1954999966.0
2008-10-17 15:13:00,84.8,84.81,84.77,84.77,1954999966.0
2008-10-17 15:14:00,84.78,84.84,84.78,84.81,1954999966.0
2008-10-17 15:15:00,84.82,84.82,84.73,84.73,1954999966.0
2008-10-17 15:16:00,84.74,84.78,84.73,84.77,1954999966.0
2008-10-17 15:17:00,84.76,84.77,84.72,84.73,1954999966.0
2008-10-17 15:18:00,84.74,84.74,84.73,84.73,1954999966.0
2008-10-17 15:19:00,84.74,84.77,84.73,84.74,1954999966.0
2008-10-17 15:20:00,84.75,84.77,84.71,84.77,1954999966.0
2008-10-17 15:21:00,84.78,84.8,84.77,84.8,1954999966.0
2008-10-17 15:22:00,84.79,84.84,84.79,84.84,1954999966.0
2008-10-17 15:23:00,84.83,84.83,84.77,84.8,1954999966.0
2008-10-17 15:24:00,84.81,84.82,84.79,84.79,1954999966.0
2008-10-17 15:25:00,84.78,84.8,84.76,84.78,1954999966.0
2008-10-17 15:26:00,84.79,84.79,84.76,84.78,1954999966.0
2008-10-17 15:27:00,84.77,84.78,84.74,84.76,1954999966.0
2008-10-17 15:28:00,84.75,84.76,84.72,84.72,1954999966.0
2008-10-17 15:29:00,84.73,84.73,84.66,84.71,1954999966.0
2008-10-17 15:30:00,84.7,84.71,84.65,84.68,1954999966.0
2008-10-17 15:31:00,84.69,84.7,84.66,84.68,1954999966.0
2008-10-17 15:32:00,84.67,84.67,84.59,84.6,1954999966.0
2008-10-17 15:33:00,84.59,84.6,84.53,84.53,1954999966.0
2008-10-17 15:34:00,84.52,84.63,84.51,84.62,1954999966.0
2008-10-17 15:35:00,84.61,84.69,84.6,84.62,1954999966.0
2008-10-17 15:36:00,84.63,84.68,84.55,84.67,1954999966.0
2008-10-17 15:37:00,84.68,84.73,84.66,84.7,1954999966.0
2008-10-17 15:38:00,84.71,84.72,84.63,84.71,1954999966.0
2008-10-17 15:39:00,84.7,84.75,84.64,84.73,1954999966.0
2008-10-17 15:40:00,84.72,84.85,84.68,84.85,1954999966.0
2008-10-17 15:41:00,84.84,84.92,84.8,84.83,1954999966.0
2008-10-17 15:42:00,84.88,84.88,84.8,84.86,1954999966.0
2008-10-17 15:43:00,84.87,85.04,84.87,85.03,1954999966.0
2008-10-17 15:44:00,85.04,85.07,84.99,84.99,1954999966.0
2008-10-17 15:45:00,84.98,85.11,84.98,85.08,1954999966.0
2008-10-17 15:46:00,85.07,85.11,84.99,85.0,1954999966.0
2008-10-17 15:47:00,85.01,85.04,84.93,84.95,1954999966.0
2008-10-17 15:48:00,84.94,85.03,84.94,85.02,1954999966.0
2008-10-17 15:49:00,85.01,85.01,84.88,84.91,1954999966.0
2008-10-17 15:50:00,84.92,85.06,84.91,85.05,1954999966.0
2008-10-17 15:51:00,85.06,85.08,85.01,85.01,1954999966.0
2008-10-17 15:52:00,85.02,85.04,84.95,84.99,1954999966.0
2008-10-17 15:53:00,84.98,85.02,84.96,85.01,1954999966.0
2008-10-17 15:54:00,85.02,85.16,85.01,85.12,1954999966.0
2008-10-17 15:55:00,85.13,85.14,85.04,85.04,1954999966.0
2008-10-17 15:56:00,85.05,85.12,85.02,85.02,1954999966.0
2008-10-17 15:57:00,85.01,85.02,84.89,84.94,1954999966.0
2008-10-17 15:58:00,84.93,84.95,84.91,84.92,1954999966.0
2008-10-17 15:59:00,84.91,85.07,84.88,85.01,1954999966.0
2008-10-17 16:00:00,84.99,85.07,84.99,85.06,1954999966.0
2008-10-17 16:01:00,85.07,85.19,85.05,85.17,1954999966.0
2008-10-17 16:02:00,85.16,85.21,85.11,85.21,1954999966.0
2008-10-17 16:03:00,85.24,85.29,85.23,85.29,1954999966.0
2008-10-17 16:04:00,85.3,85.4,85.29,85.36,1954999966.0
2008-10-17 16:05:00,85.35,85.48,85.33,85.43,1954999966.0
2008-10-17 16:06:00,85.42,85.44,85.29,85.32,1954999966.0
2008-10-17 16:07:00,85.34,85.42,85.32,85.37,1954999966.0
2008-10-17 16:08:00,85.36,85.38,85.27,85.28,1954999966.0
2008-10-17 16:09:00,85.27,85.3,85.21,85.25,1954999966.0
2008-10-17 16:10:00,85.23,85.26,85.13,85.16,1954999966.0
2008-10-17 16:11:00,85.15,85.2,85.11,85.11,1954999966.0
2008-10-17 16:12:00,85.12,85.14,85.05,85.09,1954999966.0
2008-10-17 16:13:00,85.08,85.12,85.05,85.07,1954999966.0
2008-10-17 16:14:00,85.06,85.09,84.92,85.06,1954999966.0
2008-10-17 16:15:00,85.04,85.11,85.02,85.05,1954999966.0
2008-10-17 16:16:00,85.06,85.15,85.03,85.11,1954999966.0
2008-10-17 16:17:00,85.12,85.19,85.11,85.17,1954999966.0
2008-10-17 16:18:00,85.16,85.24,85.16,85.2,1954999966.0
2008-10-17 16:19:00,85.21,85.23,85.17,85.23,1954999966.0
2008-10-17 16:20:00,85.24,85.26,85.17,85.17,1954999966.0
2008-10-17 16:21:00,85.18,85.19,85.11,85.18,1954999966.0
2008-10-17 16:22:00,85.19,85.24,85.18,85.22,1954999966.0
2008-10-17 16:23:00,85.21,85.25,85.2,85.22,1954999966.0
2008-10-17 16:24:00,85.23,85.24,85.16,85.2,1954999966.0
2008-10-17 16:25:00,85.19,85.26,85.19,85.24,1954999966.0
2008-10-17 16:26:00,85.23,85.31,85.22,85.25,1954999966.0
2008-10-17 16:27:00,85.24,85.24,85.16,85.16,1954999966.0
2008-10-17 16:28:00,85.15,85.19,85.1,85.19,1954999966.0
2008-10-17 16:29:00,85.2,85.22,85.17,85.22,1954999966.0
2008-10-17 16:30:00,85.21,85.23,85.12,85.17,1954999966.0
2008-10-17 16:31:00,85.16,85.21,85.08,85.2,1954999966.0
2008-10-17 16:32:00,85.23,85.23,85.14,85.16,1954999966.0
2008-10-17 16:33:00,85.15,85.22,85.14,85.2,1954999966.0
2008-10-17 16:34:00,85.21,85.21,85.09,85.13,1954999966.0
2008-10-17 16:35:00,85.12,85.17,85.11,85.12,1954999966.0
2008-10-17 16:36:00,85.13,85.27,85.12,85.27,1954999966.0
2008-10-17 16:37:00,85.28,85.32,85.24,85.29,1954999966.0
2008-10-17 16:38:00,85.28,85.34,85.27,85.3,1954999966.0
2008-10-17 16:39:00,85.29,85.36,85.27,85.32,1954999966.0
2008-10-17 16:40:00,85.33,85.37,85.31,85.36,1954999966.0
2008-10-17 16:41:00,85.35,85.47,85.35,85.46,1954999966.0
2008-10-17 16:42:00,85.47,85.53,85.45,85.5,1954999966.0
2008-10-17 16:43:00,85.51,85.57,85.51,85.57,1954999966.0
2008-10-17 16:44:00,85.58,85.75,85.54,85.67,1954999966.0
2008-10-17 16:45:00,85.66,85.72,85.65,85.67,1954999966.0
2008-10-17 16:46:00,85.66,85.69,85.64,85.69,1954999966.0
2008-10-17 16:47:00,85.68,85.72,85.65,85.71,1954999966.0
2008-10-17 16:48:00,85.72,85.77,85.66,85.66,1954999966.0
2008-10-17 16:49:00,85.67,85.77,85.64,85.76,1954999966.0
2008-10-17 16:50:00,85.75,85.79,85.72,85.75,1954999966.0
2008-10-17 16:51:00,85.76,85.76,85.7,85.71,1954999966.0
2008-10-17 16:52:00,85.72,85.74,85.68,85.7,1954999966.0
2008-10-17 16:53:00,85.69,85.72,85.67,85.7,1954999966.0
2008-10-17 16:54:00,85.71,85.79,85.7,85.79,1954999966.0
2008-10-17 16:55:00,85.8,85.86,85.79,85.8,1954999966.0
2008-10-17 16:56:00,85.77,85.81,85.75,85.8,1954999966.0
2008-10-17 16:57:00,85.79,85.82,85.78,85.8,1954999966.0
2008-10-17 16:58:00,85.81,85.87,85.79,85.81,1954999966.0
2008-10-17 16:59:00,85.82,85.9,85.8,85.85,1954999966.0
2008-10-17 17:00:00,85.84,85.87,85.75,85.79,1954999966.0
2008-10-17 17:01:00,85.8,85.87,85.77,85.86,1954999966.0
2008-10-17 17:02:00,85.88,85.89,85.82,85.83,1954999966.0
2008-10-17 17:03:00,85.82,85.87,85.82,85.86,1954999966.0
2008-10-17 17:04:00,85.87,85.96,85.84,85.95,1954999966.0
2008-10-17 17:05:00,85.94,86.13,85.94,86.06,1954999966.0
2008-10-17 17:06:00,86.07,86.09,86.03,86.06,1954999966.0
2008-10-17 17:07:00,86.05,86.07,86.03,86.04,1954999966.0
2008-10-17 17:08:00,86.05,86.12,86.05,86.08,1954999966.0
2008-10-17 17:09:00,86.07,86.16,86.06,86.13,1954999966.0
2008-10-17 17:10:00,86.12,86.16,86.08,86.11,1954999966.0
2008-10-17 17:11:00,86.1,86.2,86.09,86.13,1954999966.0
2008-10-17 17:12:00,86.12,86.18,86.1,86.17,1954999966.0
2008-10-17 17:13:00,86.18,86.2,86.15,86.17,1954999966.0
2008-10-17 17:14:00,86.16,86.18,86.09,86.15,1954999966.0
2008-10-17 17:15:00,86.14,86.17,86.11,86.13,1954999966.0
2008-10-17 17:16:00,86.12,86.12,85.97,86.02,1954999966.0
2008-10-17 17:17:00,86.03,86.1,86.01,86.05,1954999966.0
2008-10-17 17:18:00,86.06,86.07,85.95,85.96,1954999966.0
2008-10-17 17:19:00,85.97,86.01,85.92,85.96,1954999966.0
2008-10-17 17:20:00,85.95,86.06,85.94,86.03,1954999966.0
2008-10-17 17:21:00,86.04,86.05,85.95,85.98,1954999966.0
2008-10-17 17:22:00,85.97,85.97,85.9,85.95,1954999966.0
2008-10-17 17:23:00,85.96,86.08,85.92,86.06,1954999966.0
2008-10-17 17:24:00,86.07,86.11,86.02,86.04,1954999966.0
2008-10-17 17:25:00,86.03,86.08,85.98,85.99,1954999966.0
2008-10-17 17:26:00,86.0,86.06,85.99,86.02,1954999966.0
2008-10-17 17:27:00,86.01,86.01,85.87,85.89,1954999966.0
2008-10-17 17:28:00,85.88,85.96,85.87,85.89,1954999966.0
2008-10-17 17:29:00,85.9,85.94,85.76,85.81,1954999966.0
2008-10-17 17:30:00,85.8,85.82,85.76,85.8,1954999966.0
2008-10-17 17:31:00,85.79,85.91,85.79,85.87,1954999966.0
2008-10-17 17:32:00,85.88,85.93,85.84,85.85,1954999966.0
2008-10-17 17:33:00,85.84,85.88,85.78,85.81,1954999966.0
2008-10-17 17:34:00,85.82,85.87,85.82,85.86,1954999966.0
2008-10-17 17:35:00,85.87,85.87,85.75,85.76,1954999966.0
2008-10-17 17:36:00,85.75,85.78,85.73,85.78,1954999966.0
2008-10-17 17:37:00,85.77,85.77,85.69,85.69,1954999966.0
2008-10-17 17:38:00,85.7,85.71,85.58,85.59,1954999966.0
2008-10-17 17:39:00,85.58,85.6,85.47,85.53,1954999966.0
2008-10-17 17:40:00,85.54,85.61,85.52,85.57,1954999966.0
2008-10-17 17:41:00,85.58,85.64,85.55,85.63,1954999966.0
2008-10-17 17:42:00,85.62,85.71,85.61,85.63,1954999966.0
2008-10-17 17:43:00,85.62,85.69,85.62,85.68,1954999966.0
2008-10-17 17:44:00,85.67,85.72,85.67,85.7,1954999966.0
2008-10-17 17:45:00,85.69,85.79,85.69,85.72,1954999966.0
2008-10-17 17:46:00,85.71,85.74,85.7,85.72,1954999966.0
2008-10-17 17:47:00,85.73,85.73,85.65,85.68,1954999966.0
2008-10-17 17:48:00,85.69,85.69,85.65,85.66,1954999966.0
2008-10-17 17:49:00,85.67,85.74,85.65,85.74,1954999966.0
2008-10-17 17:50:00,85.73,85.84,85.73,85.78,1954999966.0
2008-10-17 17:51:00,85.79,85.81,85.75,85.77,1954999966.0
2008-10-17 17:52:00,85.78,85.8,85.76,85.78,1954999966.0
2008-10-17 17:53:00,85.79,85.86,85.78,85.83,1954999966.0
2008-10-17 17:54:00,85.82,85.84,85.79,85.8,1954999966.0
2008-10-17 17:55:00,85.81,85.83,85.8,85.81,1954999966.0
2008-10-17 17:56:00,85.82,85.85,85.81,85.84,1954999966.0
2008-10-17 17:57:00,85.83,85.89,85.83,85.89,1954999966.0
2008-10-17 17:58:00,85.88,85.9,85.84,85.85,1954999966.0
2008-10-17 17:59:00,85.88,85.88,85.75,85.76,1954999966.0
2008-10-17 18:00:00,85.75,85.76,85.67,85.71,1954999966.0
2008-10-17 18:01:00,85.72,85.76,85.71,85.71,1954999966.0
2008-10-17 18:02:00,85.72,85.79,85.7,85.75,1954999966.0
2008-10-17 18:03:00,85.73,85.77,85.71,85.71,1954999966.0
2008-10-17 18:04:00,85.72,85.73,85.67,85.68,1954999966.0
2008-10-17 18:05:00,85.69,85.71,85.68,85.69,1954999966.0
2008-10-17 18:06:00,85.68,85.68,85.65,85.68,1954999966.0
2008-10-17 18:07:00,85.67,85.73,85.67,85.7,1954999966.0
2008-10-17 18:08:00,85.71,85.71,85.58,85.59,1954999966.0
2008-10-17 18:09:00,85.6,85.63,85.46,85.48,1954999966.0
2008-10-17 18:10:00,85.47,85.52,85.45,85.5,1954999966.0
2008-10-17 18:11:00,85.51,85.55,85.48,85.48,1954999966.0
2008-10-17 18:12:00,85.49,85.53,85.48,85.49,1954999966.0
2008-10-17 18:13:00,85.5,85.51,85.39,85.39,1954999966.0
2008-10-17 18:14:00,85.4,85.43,85.39,85.41,1954999966.0
2008-10-17 18:15:00,85.4,85.41,85.39,85.39,1954999966.0
2008-10-17 18:16:00,85.4,85.45,85.39,85.43,1954999966.0
2008-10-17 18:17:00,85.44,85.47,85.43,85.46,1954999966.0
2008-10-17 18:18:00,85.45,85.46,85.44,85.44,1954999966.0
2008-10-17 18:19:00,85.42,85.53,85.42,85.51,1954999966.0
2008-10-17 18:20:00,85.5,85.53,85.48,85.49,1954999966.0
2008-10-17 18:21:00,85.5,85.64,85.49,85.61,1954999966.0
2008-10-17 18:22:00,85.62,85.67,85.61,85.62,1954999966.0
2008-10-17 18:23:00,85.63,85.72,85.63,85.71,1954999966.0
2008-10-17 18:24:00,85.7,85.77,85.7,85.71,1954999966.0
2008-10-17 18:25:00,85.72,85.81,85.69,85.81,1954999966.0
2008-10-17 18:26:00,85.79,85.84,85.72,85.8,1954999966.0
2008-10-17 18:27:00,85.78,85.78,85.71,85.73,1954999966.0
2008-10-17 18:28:00,85.74,85.74,85.68,85.715,1954999966.0
2008-10-17 18:29:00,85.72,85.75,85.72,85.74,1446199998.0
2008-10-17 18:30:00,85.73,85.76,85.73,85.75,1446199998.0
2008-10-17 18:31:00,85.74,85.76,85.71,85.72,1446199998.0
2008-10-17 18:32:00,85.71,85.71,85.68,85.7,1446199998.0
2008-10-17 18:33:00,85.69,85.695,85.69,85.69,1446199998.0
2008-10-17 18:34:00,85.67,85.69,85.63,85.65,1994099984.0
2008-10-17 18:35:00,85.64,85.64,85.57,85.61,1994099984.0
2008-10-17 18:36:00,85.62,85.63,85.6,85.61,1994099984.0
2008-10-17 18:37:00,85.58,85.61,85.5,85.54,1994099984.0
2008-10-17 18:38:00,85.53,85.6,85.53,85.6,1994099984.0
2008-10-17 18:39:00,85.59,85.64,85.58,85.64,1994099984.0
2008-10-17 18:40:00,85.63,85.68,85.63,85.66,1994099984.0
2008-10-17 18:41:00,85.65,85.72,85.65,85.71,1994099984.0
2008-10-17 18:42:00,85.72,85.77,85.7,85.77,1994099984.0
2008-10-17 18:43:00,85.76,85.76,85.71,85.73,1994099984.0
2008-10-17 18:44:00,85.72,85.74,85.72,85.72,1994099984.0
2008-10-17 18:45:00,85.73,85.73,85.64,85.69,1994099984.0
2008-10-17 18:46:00,85.7,85.73,85.68,85.72,1994099984.0
2008-10-17 18:47:00,85.71,85.72,85.69,85.71,1994099984.0
2008-10-17 18:48:00,85.72,85.82,85.7,85.79,1994099984.0
2008-10-17 18:49:00,85.78,85.92,85.78,85.81,1994099984.0
2008-10-17 18:50:00,85.84,85.87,85.79,85.85,1994099984.0
2008-10-17 18:51:00,85.84,85.94,85.84,85.91,1994099984.0
2008-10-17 18:52:00,85.92,85.96,85.9,85.9,1994099984.0
2008-10-17 18:53:00,85.89,85.9,85.86,85.9,1994099984.0
2008-10-17 18:54:00,85.89,85.92,85.89,85.91,1994099984.0
2008-10-17 18:55:00,85.92,85.97,85.9,85.97,1994099984.0
2008-10-17 18:56:00,85.98,85.99,85.92,85.98,1994099984.0
2008-10-17 18:57:00,85.99,86.03,85.98,86.0,1994099984.0
2008-10-17 18:58:00,86.01,86.01,85.96,85.98,1994099984.0
2008-10-17 18:59:00,85.99,86.05,85.98,86.03,1994099984.0
2008-10-17 19:00:00,86.02,86.08,86.02,86.07,1994099984.0
2008-10-17 19:01:00,86.09,86.23,86.09,86.16,1994099984.0
2008-10-17 19:02:00,86.15,86.17,86.09,86.11,1994099984.0
2008-10-17 19:03:00,86.12,86.12,86.06,86.11,1994099984.0
2008-10-17 19:04:00,86.12,86.14,86.09,86.09,1994099984.0
2008-10-17 19:05:00,86.08,86.11,86.06,86.07,1994099984.0
2008-10-17 19:06:00,86.06,86.1,86.02,86.03,1994099984.0
2008-10-17 19:07:00,86.04,86.04,85.91,85.96,1994099984.0
2008-10-17 19:08:00,85.97,86.0,85.94,85.94,1994099984.0
2008-10-17 19:09:00,85.93,85.94,85.85,85.93,1994099984.0
2008-10-17 19:10:00,85.94,86.01,85.92,85.98,1994099984.0
2008-10-17 19:11:00,85.97,85.98,85.94,85.97,1994099984.0
2008-10-17 19:12:00,85.96,86.08,85.96,86.05,1994099984.0
2008-10-17 19:13:00,86.06,86.06,85.98,85.98,1994099984.0
2008-10-17 19:14:00,85.99,86.06,85.98,86.06,1994099984.0
2008-10-17 19:15:00,86.05,86.06,85.97,86.02,1994099984.0
2008-10-17 19:16:00,86.03,86.04,85.95,86.03,1994099984.0
2008-10-17 19:17:00,86.04,86.05,85.96,85.97,1994099984.0
2008-10-17 19:18:00,85.96,85.97,85.91,85.97,1994099984.0
2008-10-17 19:19:00,85.96,85.97,85.88,85.94,1994099984.0
2008-10-17 19:20:00,85.95,86.0,85.91,85.99,1994099984.0
2008-10-17 19:21:00,86.0,86.02,85.99,86.02,1994099984.0
2008-10-17 19:22:00,86.03,86.06,85.89,85.9,1994099984.0
2008-10-17 19:23:00,85.92,85.96,85.9,85.96,1994099984.0
2008-10-17 19:24:00,85.97,86.07,85.96,86.07,1994099984.0
2008-10-17 19:25:00,86.06,86.07,86.0,86.02,1994099984.0
2008-10-17 19:26:00,86.01,86.04,86.0,86.0,1994099984.0
2008-10-17 19:27:00,85.99,85.99,85.89,85.91,1994099984.0
2008-10-17 19:28:00,85.92,85.93,85.87,85.87,1994099984.0
2008-10-17 19:29:00,85.88,85.92,85.86,85.88,1994099984.0
2008-10-17 19:30:00,85.89,85.97,85.89,85.94,1994099984.0
2008-10-17 19:31:00,85.93,85.99,85.91,85.98,1994099984.0
2008-10-17 19:32:00,85.97,86.02,85.94,85.97,1994099984.0
2008-10-17 19:33:00,85.98,85.99,85.92,85.99,1994099984.0
2008-10-17 19:34:00,85.98,86.0,85.97,85.99,1994099984.0
2008-10-17 19:35:00,86.0,86.0,85.97,85.99,1994099984.0
2008-10-17 19:36:00,86.0,86.01,85.99,86.01,1994099984.0
2008-10-17 19:37:00,86.02,86.05,86.01,86.01,1994099984.0
2008-10-17 19:38:00,86.0,86.02,85.94,85.96,1994099984.0
2008-10-17 19:39:00,85.98,86.0,85.95,86.0,1994099984.0
2008-10-17 19:40:00,85.99,86.06,85.98,86.03,1994099984.0
2008-10-17 19:41:00,86.02,86.04,86.0,86.02,1994099984.0
2008-10-17 19:42:00,86.03,86.06,86.02,86.06,1994099984.0
2008-10-17 19:43:00,86.05,86.06,86.01,86.01,1994099984.0
2008-10-17 19:44:00,86.02,86.03,86.0,86.03,1994099984.0
2008-10-17 19:45:00,86.04,86.04,86.01,86.01,1994099984.0
2008-10-17 19:46:00,86.02,86.02,85.97,85.98,1994099984.0
2008-10-17 19:47:00,85.97,85.98,85.93,85.94,1994099984.0
2008-10-17 19:48:00,85.92,85.95,85.9,85.92,1994099984.0
2008-10-17 19:49:00,85.91,85.91,85.81,85.87,1994099984.0
2008-10-17 19:50:00,85.88,85.96,85.86,85.93,1994099984.0
2008-10-17 19:51:00,85.92,85.96,85.91,85.96,1994099984.0
2008-10-17 19:52:00,85.94,86.1,85.94,86.04,1994099984.0
2008-10-17 19:53:00,86.05,86.13,86.03,86.03,1994099984.0
2008-10-17 19:54:00,86.02,86.04,85.98,86.04,1994099984.0
2008-10-17 19:55:00,86.03,86.04,85.98,86.02,1994099984.0
2008-10-17 19:56:00,86.01,86.05,85.98,85.98,1994099984.0
2008-10-17 19:57:00,85.97,85.99,85.96,85.96,1994099984.0
2008-10-17 19:58:00,85.97,86.01,85.93,86.01,1994099984.0
2008-10-17 19:59:00,86.0,86.0,85.96,85.99,1994099984.0
2008-10-17 20:00:00,86.0,86.16,85.98,86.15,1994099984.0
2008-10-17 20:01:00,86.16,86.16,86.13,86.14,1994099984.0
2008-10-17 20:02:00,86.15,86.15,86.05,86.11,1994099984.0
2008-10-17 20:03:00,86.08,86.15,86.08,86.13,1994099984.0
2008-10-17 20:04:00,86.14,86.15,86.08,86.11,1994099984.0
2008-10-17 20:05:00,86.1,86.12,86.09,86.12,1994099984.0
2008-10-17 20:06:00,86.11,86.12,86.08,86.12,1994099984.0
2008-10-17 20:07:00,86.14,86.14,86.09,86.11,1994099984.0
2008-10-17 20:08:00,86.1,86.12,86.1,86.1,1994099984.0
2008-10-17 20:09:00,86.11,86.11,85.99,86.04,1994099984.0
2008-10-17 20:10:00,86.05,86.11,86.02,86.08,1994099984.0
2008-10-17 20:11:00,86.07,86.1,86.06,86.1,1994099984.0
2008-10-17 20:12:00,86.09,86.17,86.09,86.17,1994099984.0
2008-10-17 20:13:00,86.16,86.16,86.07,86.08,1994099984.0
2008-10-17 20:14:00,86.06,86.1,86.06,86.06,1994099984.0
2008-10-17 20:15:00,86.05,86.07,86.04,86.06,1994099984.0
2008-10-17 20:16:00,86.04,86.1,86.04,86.1,1994099984.0
2008-10-17 20:17:00,86.09,86.12,86.09,86.11,1994099984.0
2008-10-17 20:18:00,86.1,86.11,86.06,86.1,1994099984.0
2008-10-17 20:19:00,86.09,86.11,86.08,86.08,1994099984.0
2008-10-17 20:20:00,86.07,86.08,86.01,86.01,1994099984.0
2008-10-17 20:21:00,86.02,86.02,85.96,85.97,1994099984.0
2008-10-17 20:22:00,85.96,85.98,85.94,85.95,1994099984.0
2008-10-17 20:23:00,85.96,85.97,85.89,85.9,1994099984.0
2008-10-17 20:24:00,85.89,85.9,85.85,85.86,1994099984.0
2008-10-17 20:25:00,85.85,85.9,85.85,85.89,1994099984.0
2008-10-17 20:26:00,85.88,85.91,85.88,85.88,1994099984.0
2008-10-17 20:27:00,85.89,85.89,85.87,85.88,1994099984.0
2008-10-17 20:28:00,85.89,85.98,85.87,85.96,1994099984.0
2008-10-17 20:29:00,85.95,85.97,85.93,85.97,1994099984.0
2008-10-17 20:30:00,85.96,86.0,85.95,85.95,1994099984.0
2008-10-17 20:31:00,85.94,85.99,85.94,85.96,1994099984.0
2008-10-17 20:32:00,85.945,85.98,85.945,85.98,1994099984.0
2008-10-17 20:33:00,85.98,85.98,85.955,85.955,1291899989.0
2008-10-17 20:34:00,85.98,86.0,85.96,85.99,1229200027.0
2008-10-17 20:35:00,86.0,86.01,85.98,86.01,1229200027.0
2008-10-17 20:36:00,86.02,86.03,85.98,85.98,1229200027.0
2008-10-17 20:37:00,85.97,85.99,85.96,85.97,1229200027.0
2008-10-17 20:38:00,85.96,85.97,85.86,85.89,1229200027.0
2008-10-17 20:39:00,85.9,85.9,85.75,85.75,1229200027.0
2008-10-17 20:40:00,85.74,85.74,85.63,85.64,1229200027.0
2008-10-17 20:41:00,85.65,85.77,85.62,85.72,1229200027.0
2008-10-17 20:42:00,85.71,85.75,85.71,85.74,1229200027.0
2008-10-17 20:43:00,85.75,85.78,85.72,85.74,1229200027.0
2008-10-17 20:44:00,85.75,85.81,85.7,85.79,1229200027.0
2008-10-17 20:45:00,85.78,85.78,85.63,85.67,1229200027.0
2008-10-17 20:46:00,85.68,85.68,85.58,85.6,1229200027.0
2008-10-17 20:47:00,85.59,85.7,85.58,85.7,1229200027.0
2008-10-17 20:48:00,85.71,85.88,85.7,85.76,1229200027.0
2008-10-17 20:49:00,85.71,85.85,85.71,85.83,1229200027.0
2008-10-17 20:50:00,85.84,85.86,85.76,85.83,1229200027.0
2008-10-17 20:51:00,85.84,85.84,85.71,85.71,1229200027.0
2008-10-17 20:52:00,85.72,85.79,85.69,85.76,1229200027.0
2008-10-17 20:53:00,85.74,85.79,85.73,85.77,1229200027.0
2008-10-17 20:54:00,85.76,85.78,85.68,85.75,1229200027.0
2008-10-17 20:55:00,85.76,85.77,85.68,85.71,1229200027.0
2008-10-17 20:56:00,85.72,85.77,85.7,85.77,1229200027.0
2008-10-17 20:57:00,85.76,85.81,85.76,85.81,1229200027.0
2008-10-17 20:58:00,85.8,85.8,85.76,85.76,1229200027.0
2008-10-17 20:59:00,85.77,85.82,85.76,85.81,1229200027.0
2008-10-17 21:00:00,85.82,85.92,85.81,85.9,1229200027.0
2008-10-17 21:01:00,85.89,85.95,85.87,85.94,1229200027.0
2008-10-17 21:02:00,85.92,85.97,85.88,85.9,1229200027.0
2008-10-17 21:03:00,85.91,85.92,85.87,85.87,1229200027.0
2008-10-17 21:04:00,85.88,85.9,85.81,85.85,1229200027.0
2008-10-17 21:05:00,85.86,85.9,85.83,85.84,1229200027.0
2008-10-17 21:06:00,85.85,85.92,85.85,85.86,1229200027.0
2008-10-17 21:07:00,85.87,85.91,85.84,85.84,1229200027.0
2008-10-17 21:08:00,85.82,85.88,85.8,85.81,1229200027.0
2008-10-17 21:09:00,85.83,85.87,85.82,85.84,1229200027.0
2008-10-17 21:10:00,85.85,85.85,85.72,85.74,1229200027.0
2008-10-17 21:11:00,85.73,85.74,85.68,85.71,1229200027.0
2008-10-17 21:12:00,85.7,85.76,85.61,85.71,1229200027.0
2008-10-17 21:13:00,85.7,85.83,85.65,85.74,1229200027.0
2008-10-17 21:14:00,85.7,85.77,85.66,85.72,1229200027.0
2008-10-17 21:15:00,85.73,85.76,85.7,85.74,1229200027.0
2008-10-17 21:16:00,85.75,85.79,85.71,85.79,1229200027.0
2008-10-17 21:17:00,85.78,85.83,85.74,85.8,1229200027.0
2008-10-17 21:18:00,85.79,85.79,85.75,85.76,1229200027.0
2008-10-17 21:19:00,85.77,85.77,85.68,85.73,1229200027.0
2008-10-17 21:20:00,85.69,85.69,85.59,85.59,1229200027.0
2008-10-17 21:21:00,85.58,85.61,85.55,85.56,1229200027.0
2008-10-17 21:22:00,85.55,85.71,85.55,85.66,1229200027.0
2008-10-17 21:23:00,85.65,85.71,85.65,85.69,1229200027.0
2008-10-17 21:24:00,85.68,85.7,85.66,85.68,1229200027.0
2008-10-17 21:25:00,85.67,85.72,85.64,85.65,1229200027.0
2008-10-17 21:26:00,85.66,85.7,85.65,85.69,1229200027.0
2008-10-17 21:27:00,85.68,85.71,85.65,85.67,1229200027.0
2008-10-17 21:28:00,85.66,85.68,85.61,85.63,1229200027.0
2008-10-17 21:29:00,85.64,85.67,85.62,85.66,1229200027.0
2008-10-17 21:30:00,85.67,85.69,85.61,85.69,1229200027.0
2008-10-17 21:31:00,85.68,85.69,85.64,85.65,1229200027.0
2008-10-17 21:32:00,85.66,85.68,85.58,85.6,1229200027.0
2008-10-17 21:33:00,85.61,85.63,85.52,85.56,1229200027.0
2008-10-17 21:34:00,85.55,85.59,85.54,85.57,1229200027.0
2008-10-17 21:35:00,85.58,85.62,85.56,85.61,1229200027.0
2008-10-17 21:36:00,85.6,85.62,85.52,85.53,1229200027.0
2008-10-17 21:37:00,85.55,85.58,85.47,85.48,1229200027.0
2008-10-17 21:38:00,85.47,85.56,85.47,85.53,1229200027.0
2008-10-17 21:39:00,85.54,85.56,85.49,85.51,1229200027.0
2008-10-17 21:40:00,85.52,85.54,85.5,85.54,1229200027.0
2008-10-17 21:41:00,85.53,85.61,85.49,85.53,1229200027.0
2008-10-17 21:42:00,85.54,85.57,85.52,85.55,1229200027.0
2008-10-17 21:43:00,85.57,85.62,85.53,85.58,1229200027.0
2008-10-17 21:44:00,85.57,85.68,85.56,85.66,1229200027.0
2008-10-17 21:45:00,85.67,85.68,85.6,85.61,1229200027.0
2008-10-17 21:46:00,85.62,85.63,85.56,85.59,1229200027.0
2008-10-17 21:47:00,85.61,85.61,85.57,85.57,1229200027.0
2008-10-17 21:48:00,85.56,85.66,85.56,85.64,1229200027.0
2008-10-17 21:49:00,85.58,85.64,85.57,85.61,1229200027.0
2008-10-17 21:50:00,85.605,85.62,85.605,85.615,1229200027.0
2008-10-17 21:51:00,85.63,85.64,85.61,85.61,1196200000.0
2008-10-17 21:52:00,85.59,85.6,85.56,85.57,1196200000.0
2008-10-17 21:53:00,85.56,85.58,85.51,85.55,1196200000.0
2008-10-17 21:54:00,85.54,85.54,85.51,85.53,1196200000.0
2008-10-17 21:55:00,85.54,85.55,85.48,85.48,1196200000.0
2008-10-17 21:56:00,85.47,85.52,85.46,85.49,1196200000.0
2008-10-17 21:57:00,85.5,85.51,85.48,85.49,1196200000.0
2008-10-17 21:58:00,85.48,85.48,85.45,85.45,1196200000.0
2008-10-17 21:59:00,85.44,85.46,85.42,85.45,1559600013.0
2008-10-17 22:00:00,85.44,85.45,85.44,85.44,1559600013.0
2008-10-17 22:01:00,85.42,85.445,85.42,85.445,1559600013.0
2008-10-17 22:02:00,85.46,85.5,85.45,85.47,906799984.0
2008-10-17 22:03:00,85.455,85.47,85.455,85.465,906799984.0
2008-10-17 22:04:00,85.48,85.55,85.43,85.46,2022400000.0
2008-10-17 22:05:00,85.47,85.49,85.46,85.48,2022400000.0
2008-10-17 22:06:00,85.465,85.465,85.45,85.455,2022400000.0
2008-10-17 22:07:00,85.455,85.455,85.445,85.455,775800002.0
2008-10-17 22:08:00,85.47,85.52,85.47,85.48,1456100008.0
2008-10-17 22:09:00,85.465,85.48,85.44,85.45,1456100008.0
2008-10-17 22:10:00,85.48,85.48,85.43,85.46,544800003.0
2008-10-17 22:11:00,85.445,85.445,85.44,85.44,544800003.0
2008-10-17 22:12:00,85.44,85.445,85.44,85.44,544899996.0
2008-10-17 22:13:00,85.43,85.45,85.42,85.43,1182100000.0
2008-10-17 22:14:00,85.41,85.43,85.39,85.41,1182100000.0
2008-10-17 22:15:00,85.41,85.41,85.41,85.41,1182100000.0
2008-10-17 22:16:00,85.4,85.4,85.33,85.34,1412399999.0
2008-10-17 22:17:00,85.3,85.305,85.29,85.29,1412399999.0
2008-10-17 22:18:00,85.29,85.3,85.22,85.28,1749799996.0
2008-10-17 22:19:00,85.29,85.31,85.27,85.29,1749799996.0
2008-10-17 22:20:00,85.28,85.295,85.275,85.29,1749799996.0
2008-10-17 22:21:00,85.295,85.325,85.295,85.3,1631800036.0
2008-10-17 22:22:00,85.32,85.48,85.32,85.47,1281200000.0
2008-10-17 22:23:00,85.44,85.46,85.42,85.45,1281200000.0
2008-10-17 22:24:00,85.46,85.5,85.42,85.44,1281200000.0
2008-10-17 22:25:00,85.43,85.5,85.43,85.45,1281200000.0
2008-10-17 22:26:00,85.44,85.46,85.44,85.44,1281200000.0
2008-10-17 22:27:00,85.44,85.455,85.44,85.45,935400015.0
2008-10-17 22:28:00,85.45,85.48,85.44,85.47,566000000.0
2008-10-17 22:29:00,85.5,85.53,85.48,85.51,566000000.0
2008-10-17 22:30:00,85.5,85.5,85.485,85.485,566000000.0
2008-10-17 22:31:00,85.52,85.52,85.5,85.5,1089999999.0
2008-10-17 22:32:00,85.495,85.505,85.495,85.5,1089999999.0
2008-10-17 22:33:00,85.52,85.54,85.48,85.54,1902499985.0
2008-10-17 22:34:00,85.55,85.56,85.5,85.53,1902499985.0
2008-10-17 22:35:00,85.54,85.54,85.52,85.53,1902499985.0
2008-10-17 22:36:00,85.54,85.54,85.53,85.54,1902499985.0
2008-10-17 22:37:00,85.505,85.525,85.505,85.525,1902499985.0
2008-10-17 22:38:00,85.515,85.515,85.495,85.495,1620999993.0
2008-10-17 22:39:00,85.5,85.5,85.46,85.5,1780000009.0
2008-10-17 22:40:00,85.55,85.62,85.55,85.62,1019700018.0
2008-10-17 22:41:00,85.58,85.63,85.58,85.6,1019700018.0
2008-10-17 22:42:00,85.61,85.66,85.58,85.66,1019700018.0
2008-10-17 22:43:00,85.645,85.65,85.62,85.625,1019700018.0
2008-10-17 22:44:00,85.65,85.7,85.65,85.7,1820199951.0
2008-10-17 22:45:00,85.66,85.76,85.66,85.74,1820199951.0
2008-10-17 22:46:00,85.69,85.78,85.68,85.7,1820199951.0
2008-10-17 22:47:00,85.75,85.76,85.71,85.75,1820199951.0
2008-10-17 22:48:00,85.74,85.79,85.74,85.79,1820199951.0
2008-10-17 22:49:00,85.77,85.77,85.6,85.66,1820199951.0
2008-10-17 22:50:00,85.7,85.79,85.69,85.73,1820199951.0
2008-10-17 22:51:00,85.71,85.73,85.69,85.72,1820199951.0
2008-10-17 22:52:00,85.73,85.75,85.69,85.75,1820199951.0
2008-10-17 22:53:00,85.73,85.8,85.71,85.77,1820199951.0
2008-10-17 22:54:00,85.76,85.81,85.76,85.81,1820199951.0
2008-10-17 22:55:00,85.82,85.87,85.79,85.86,1820199951.0
2008-10-17 22:56:00,85.835,85.86,85.825,85.845,1820199951.0
2008-10-17 22:57:00,85.83,85.83,85.83,85.83,730800003.0
2008-10-17 22:58:00,85.85,85.89,85.85,85.88,8100000.0
2008-10-17 22:59:00,85.86,85.98,85.86,85.95,8100000.0
2008-10-19 23:22:00,85.91,85.91,85.895,85.895,8100000.0
2008-10-19 23:24:00,85.89,85.89,85.875,85.885,13500000.0
2008-10-19 23:25:00,85.875,85.9,85.875,85.885,21600000.0
2008-10-19 23:26:00,85.865,85.875,85.865,85.865,32400000.0
2008-10-19 23:27:00,85.865,85.87,85.86,85.87,10800000.0
2008-10-19 23:28:00,85.875,85.885,85.875,85.875,16200000.0
2008-10-19 23:29:00,85.88,85.89,85.875,85.875,8100000.0
2008-10-19 23:30:00,85.875,85.9,85.875,85.895,29700000.0
2008-10-19 23:31:00,85.895,85.9,85.865,85.89,27000000.0
2008-10-19 23:32:00,85.89,85.92,85.86,85.92,62100000.0
2008-10-19 23:33:00,85.92,85.92,85.88,85.91,64800000.0
2008-10-19 23:34:00,85.905,85.915,85.905,85.915,13500000.0
2008-10-19 23:35:00,85.915,85.92,85.915,85.915,8100000.0
2008-10-19 23:36:00,85.915,85.945,85.905,85.945,549399988.0
2008-10-19 23:37:00,85.935,85.945,85.925,85.935,366799994.0
2008-10-19 23:38:00,85.925,85.925,85.925,85.925,74000000.0
2008-10-19 23:39:00,85.925,85.935,85.925,85.935,111000000.0
2008-10-19 23:40:00,85.89,85.89,85.89,85.89,26400000.0
2008-10-19 23:41:00,85.915,85.935,85.915,85.935,121199996.0
2008-10-19 23:42:00,85.925,85.925,85.925,85.925,60599998.0
2008-10-19 23:43:00,85.89,85.92,85.89,85.92,90000000.0
2008-10-19 23:44:00,85.89,85.94,85.89,85.93,181000000.0
2008-10-19 23:45:00,85.89,85.89,85.89,85.89,30799999.0
2008-10-19 23:47:00,85.915,85.93,85.915,85.93,34000000.0
2008-10-19 23:48:00,85.89,85.91,85.88,85.88,479999995.0
2008-10-19 23:49:00,85.88,85.91,85.88,85.89,953300002.0
2008-10-19 23:50:00,85.895,85.905,85.895,85.905,144599998.0
2008-10-19 23:51:00,85.86,85.86,85.86,85.86,73199997.0
2008-10-19 23:55:00,85.905,85.905,85.89,85.905,1816400016.0
2008-10-19 23:56:00,85.9,85.905,85.9,85.905,227199996.0
2008-10-19 23:57:00,85.9,85.9,85.9,85.9,113599998.0
2008-10-19 23:58:00,85.88,85.9,85.88,85.9,296600006.0
2008-10-19 23:59:00,85.895,85.895,85.86,85.86,746000000.0
2008-10-20 00:00:00,85.85,85.87,85.85,85.87,892599975.0
2008-10-20 00:01:00,85.875,85.875,85.84,85.855,831599974.0
2008-10-20 00:02:00,85.86,85.875,85.86,85.875,413199997.0
2008-10-20 00:03:00,85.875,85.9,85.875,85.9,850400009.0
2008-10-20 00:04:00,85.86,85.86,85.86,85.86,213600006.0
2008-10-20 00:05:00,85.92,85.97,85.91,85.97,1546199951.0
2008-10-20 00:06:00,85.99,85.99,85.97,85.97,1546199951.0
2008-10-20 00:07:00,85.98,85.995,85.95,85.95,1546199951.0
2008-10-20 00:08:00,86.01,86.01,85.94,85.96,1888400024.0
2008-10-20 00:09:00,85.97,85.97,85.94,85.95,1888400024.0
2008-10-20 00:10:00,85.96,85.96,85.92,85.94,1888400024.0
2008-10-20 00:11:00,85.92,85.94,85.92,85.94,1888400024.0
2008-10-20 00:12:00,85.95,85.95,85.95,85.95,1888400024.0
2008-10-20 00:13:00,85.92,85.92,85.9,85.9,1876300012.0
2008-10-20 00:14:00,85.95,85.95,85.835,85.85,1876300012.0
2008-10-20 00:15:00,85.88,85.89,85.84,85.88,177099993.0
2008-10-20 00:16:00,85.845,85.845,85.835,85.835,177099993.0
2008-10-20 00:17:00,85.84,85.84,85.83,85.83,567699993.0
2008-10-20 00:19:00,85.83,85.83,85.83,85.83,74199997.0
2008-10-20 00:20:00,85.83,85.83,85.83,85.83,575199990.0
2008-10-20 00:21:00,85.83,85.83,85.83,85.83,1783399995.0
2008-10-20 00:22:00,85.83,85.83,85.83,85.83,1221799980.0
2008-10-20 00:23:00,85.83,85.83,85.83,85.83,429800003.0
2008-10-20 00:24:00,85.83,85.83,85.72,85.72,726099994.0
2008-10-20 00:25:00,85.725,85.755,85.695,85.725,1668200024.0
2008-10-20 00:26:00,85.72,85.725,85.72,85.725,142299998.0
2008-10-20 00:27:00,85.725,85.735,85.695,85.715,1227600019.0
2008-10-20 00:28:00,85.76,85.77,85.75,85.75,1092099975.0
2008-10-20 00:29:00,85.76,85.77,85.75,85.76,1092099975.0
2008-10-20 00:30:00,85.75,85.79,85.75,85.76,1092099975.0
2008-10-20 00:31:00,85.75,85.78,85.75,85.75,1092099975.0
2008-10-20 00:32:00,85.73,85.745,85.705,85.705,1092099975.0
2008-10-20 00:33:00,85.715,85.745,85.71,85.745,1363299972.0
2008-10-20 00:34:00,85.745,85.75,85.735,85.745,592099990.0
2008-10-20 00:35:00,85.74,85.755,85.73,85.755,2107399976.0
2008-10-20 00:36:00,85.755,85.755,85.72,85.72,1322699997.0
2008-10-20 00:38:00,85.72,85.725,85.71,85.71,1805800018.0
2008-10-20 00:39:00,85.72,85.72,85.72,85.72,192899994.0
2008-10-20 00:40:00,85.73,85.76,85.73,85.75,987700012.0
2008-10-20 00:41:00,85.76,85.77,85.75,85.75,987700012.0
2008-10-20 00:42:00,85.71,85.71,85.71,85.71,987700012.0
2008-10-20 00:43:00,85.76,85.78,85.76,85.78,1012099991.0
2008-10-20 00:44:00,85.76,85.765,85.75,85.75,1012099991.0
2008-10-20 00:45:00,85.76,85.78,85.76,85.76,1040200004.0
2008-10-20 00:46:00,85.745,85.765,85.73,85.73,1040200004.0
2008-10-20 00:47:00,85.76,85.8,85.74,85.77,1914799988.0
2008-10-20 00:48:00,85.76,85.76,85.75,85.76,1914799988.0
2008-10-20 00:49:00,85.77,85.78,85.74,85.76,1914799988.0
2008-10-20 00:50:00,85.75,85.77,85.75,85.76,1914799988.0
2008-10-20 00:51:00,85.745,85.75,85.73,85.73,1914799988.0
2008-10-20 00:52:00,85.73,85.745,85.73,85.73,1405500015.0
2008-10-20 00:53:00,85.73,85.73,85.73,85.73,725399987.0
2008-10-20 00:54:00,85.73,85.73,85.73,85.73,526899987.0
2008-10-20 00:55:00,85.73,85.73,85.73,85.73,284399994.0
2008-10-20 00:56:00,85.73,85.73,85.73,85.73,1362499986.0
2008-10-20 00:57:00,85.73,85.73,85.73,85.73,846600006.0
2008-10-20 00:58:00,85.73,85.73,85.73,85.73,426799988.0
2008-10-20 00:59:00,85.7,85.7,85.67,85.67,1389199991.0
2008-10-20 01:00:00,85.66,85.68,85.63,85.65,1389199991.0
2008-10-20 01:01:00,85.61,85.635,85.6,85.625,1389199991.0
2008-10-20 01:02:00,85.625,85.645,85.59,85.635,1789399979.0
2008-10-20 01:03:00,85.595,85.605,85.59,85.59,893899990.0
2008-10-20 01:04:00,85.59,85.61,85.59,85.59,1621299997.0
2008-10-20 01:05:00,85.59,85.59,85.59,85.59,330600006.0
2008-10-20 01:06:00,85.555,85.565,85.555,85.565,170900000.0
2008-10-20 01:07:00,85.565,85.575,85.56,85.57,664800007.0
2008-10-20 01:08:00,85.57,85.575,85.56,85.56,269999995.0
2008-10-20 01:09:00,85.57,85.57,85.56,85.565,543899992.0
2008-10-20 01:10:00,85.53,85.58,85.51,85.57,1150000009.0
2008-10-20 01:11:00,85.58,85.61,85.58,85.59,1150000009.0
2008-10-20 01:12:00,85.6,85.71,85.52,85.66,1150000009.0
2008-10-20 01:13:00,85.67,85.71,85.67,85.71,1150000009.0
2008-10-20 01:14:00,85.7,85.7,85.66,85.67,1150000009.0
2008-10-20 01:15:00,85.65,85.685,85.65,85.66,1150000009.0
2008-10-20 01:16:00,85.665,85.68,85.66,85.66,294799993.0
2008-10-20 01:17:00,85.645,85.645,85.6,85.6,1582399982.0
2008-10-20 01:18:00,85.6,85.6,85.475,85.53,1775799957.0
2008-10-20 01:19:00,85.56,85.56,85.52,85.52,1471800008.0
2008-10-20 01:20:00,85.51,85.56,85.51,85.56,1471800008.0
2008-10-20 01:21:00,85.54,85.6,85.53,85.56,1471800008.0
2008-10-20 01:22:00,85.545,85.565,85.545,85.55,1471800008.0
2008-10-20 01:23:00,85.58,85.6,85.57,85.59,714800011.0
2008-10-20 01:24:00,85.58,85.59,85.57,85.59,714800011.0
2008-10-20 01:25:00,85.58,85.6,85.58,85.59,714800011.0
2008-10-20 01:26:00,85.57,85.57,85.565,85.565,714800011.0
2008-10-20 01:27:00,85.6,85.6,85.59,85.59,841999980.0
2008-10-20 01:28:00,85.57,85.57,85.55,85.55,841999980.0
2008-10-20 01:29:00,85.545,85.57,85.545,85.57,1698000014.0
2008-10-20 01:30:00,85.565,85.57,85.56,85.56,582900002.0
2008-10-20 01:31:00,85.59,85.6,85.58,85.58,970000030.0
2008-10-20 01:32:00,85.565,85.565,85.55,85.55,970000030.0
2008-10-20 01:33:00,85.55,85.57,85.545,85.555,1880100007.0
2008-10-20 01:34:00,85.555,85.585,85.545,85.55,1946399991.0
2008-10-20 01:35:00,85.58,85.6,85.57,85.6,1066400024.0
2008-10-20 01:36:00,85.575,85.595,85.575,85.595,1066400024.0
2008-10-20 01:37:00,85.6,85.62,85.6,85.61,799299988.0
2008-10-20 01:38:00,85.7,85.74,85.63,85.7,855400001.0
2008-10-20 01:39:00,85.7,85.7,85.69,85.695,855400001.0
2008-10-20 01:40:00,85.69,85.72,85.69,85.69,2016699967.0
2008-10-20 01:41:00,85.69,85.71,85.66,85.69,1334600006.0
2008-10-20 01:42:00,85.7,85.71,85.7,85.71,1334600006.0
2008-10-20 01:43:00,85.69,85.69,85.69,85.69,1334600006.0
2008-10-20 01:44:00,85.71,85.72,85.7,85.72,796900005.0
2008-10-20 01:45:00,85.71,85.73,85.68,85.68,796900005.0
2008-10-20 01:46:00,85.69,85.71,85.69,85.7,796900005.0
2008-10-20 01:47:00,85.71,85.72,85.71,85.71,796900005.0
2008-10-20 01:48:00,85.72,85.73,85.7,85.7,796900005.0
2008-10-20 01:49:00,85.69,85.69,85.69,85.69,796900005.0
2008-10-20 01:50:00,85.69,85.69,85.69,85.69,1670800006.0
2008-10-20 01:51:00,85.66,85.72,85.66,85.71,1262599996.0
2008-10-20 01:52:00,85.69,85.69,85.69,85.69,1262599996.0
2008-10-20 01:53:00,85.69,85.69,85.69,85.69,502300003.0
2008-10-20 01:54:00,85.69,85.69,85.69,85.69,151599998.0
2008-10-20 01:55:00,85.69,85.69,85.69,85.69,257700005.0
2008-10-20 01:56:00,85.7,85.72,85.69,85.69,298399994.0
2008-10-20 01:57:00,85.68,85.7,85.68,85.69,298399994.0
2008-10-20 01:58:00,85.69,85.69,85.69,85.69,298399994.0
2008-10-20 01:59:00,85.7,85.73,85.69,85.73,1714199991.0
2008-10-20 02:00:00,85.74,85.74,85.72,85.74,1714199991.0
2008-10-20 02:01:00,85.75,85.75,85.72,85.72,1714199991.0
2008-10-20 02:02:00,85.73,85.75,85.71,85.74,1714199991.0
2008-10-20 02:03:00,85.69,85.69,85.69,85.69,1714199991.0
2008-10-20 02:04:00,85.69,85.69,85.69,85.69,1194999985.0
2008-10-20 02:05:00,85.68,85.68,85.65,85.67,1627200014.0
2008-10-20 02:06:00,85.66,85.7,85.66,85.69,1627200014.0
2008-10-20 02:07:00,85.7,85.72,85.68,85.72,1627200014.0
2008-10-20 02:08:00,85.71,85.74,85.69,85.74,1627200014.0
2008-10-20 02:09:00,85.73,85.77,85.73,85.76,1627200014.0
2008-10-20 02:10:00,85.77,85.77,85.75,85.76,1627200014.0
2008-10-20 02:11:00,85.75,85.78,85.73,85.73,1627200014.0
2008-10-20 02:12:00,85.71,85.71,85.7,85.7,1627200014.0
2008-10-20 02:13:00,85.7,85.7,85.69,85.7,1572900007.0
2008-10-20 02:14:00,85.7,85.715,85.7,85.705,904199997.0
2008-10-20 02:15:00,85.705,85.715,85.7,85.705,1469899992.0
2008-10-20 02:16:00,85.71,85.715,85.7,85.715,1871299991.0
2008-10-20 02:17:00,85.74,85.75,85.71,85.74,1299999983.0
2008-10-20 02:18:00,85.75,85.76,85.73,85.75,1299999983.0
2008-10-20 02:19:00,85.73,85.73,85.715,85.725,1299999983.0
2008-10-20 02:20:00,85.75,85.82,85.74,85.82,1540200005.0
2008-10-20 02:21:00,85.79,85.835,85.775,85.835,1540200005.0
2008-10-20 02:22:00,85.83,85.87,85.82,85.83,1447000030.0
2008-10-20 02:23:00,85.84,85.87,85.83,85.84,1447000030.0
2008-10-20 02:24:00,85.83,85.88,85.82,85.87,1447000030.0
2008-10-20 02:25:00,85.89,85.9,85.84,85.84,1447000030.0
2008-10-20 02:26:00,85.83,85.84,85.82,85.83,1447000030.0
2008-10-20 02:27:00,85.815,85.865,85.815,85.865,1447000030.0
2008-10-20 02:28:00,85.88,85.88,85.85,85.86,986800005.0
2008-10-20 02:29:00,85.84,85.84,85.82,85.82,986800005.0
2008-10-20 02:30:00,85.85,85.86,85.82,85.85,986800005.0
2008-10-20 02:31:00,85.86,85.86,85.85,85.86,986800005.0
2008-10-20 02:32:00,85.85,85.86,85.85,85.85,986800005.0
2008-10-20 02:33:00,85.86,85.88,85.85,85.87,986800005.0
2008-10-20 02:34:00,85.855,85.865,85.85,85.855,986800005.0
2008-10-20 02:35:00,85.89,85.89,85.88,85.88,1664400009.0
2008-10-20 02:36:00,85.875,85.875,85.86,85.86,1664400009.0
2008-10-20 02:37:00,85.89,85.9,85.88,85.9,1039499996.0
2008-10-20 02:38:00,85.89,85.93,85.88,85.93,1039499996.0
2008-10-20 02:39:00,85.92,85.95,85.92,85.95,1039499996.0
2008-10-20 02:40:00,85.96,86.02,85.96,85.99,1039499996.0
2008-10-20 02:41:00,85.98,86.0,85.96,85.99,1039499996.0
2008-10-20 02:42:00,85.98,86.0,85.97,86.0,1039499996.0
2008-10-20 02:43:00,85.995,86.005,85.985,86.0,1039499996.0
2008-10-20 02:44:00,85.99,85.995,85.98,85.98,866799996.0
2008-10-20 02:45:00,85.98,85.99,85.98,85.99,2060599995.0
2008-10-20 02:46:00,85.98,85.98,85.96,85.97,2060599995.0
2008-10-20 02:47:00,85.98,85.99,85.97,85.98,2060599995.0
2008-10-20 02:48:00,85.99,85.99,85.96,85.98,2060599995.0
2008-10-20 02:49:00,85.97,86.0,85.97,85.99,2060599995.0
2008-10-20 02:50:00,86.0,86.0,85.98,85.99,2060599995.0
2008-10-20 02:51:00,86.0,86.02,86.0,86.02,2060599995.0
2008-10-20 02:52:00,86.03,86.07,86.02,86.05,2060599995.0
2008-10-20 02:53:00,86.06,86.08,86.05,86.08,2060599995.0
2008-10-20 02:54:00,86.09,86.16,86.08,86.16,2060599995.0
2008-10-20 02:55:00,86.18,86.18,86.09,86.1,2060599995.0
2008-10-20 02:56:00,86.09,86.13,86.09,86.12,2060599995.0
2008-10-20 02:57:00,86.13,86.17,86.09,86.15,2060599995.0
2008-10-20 02:58:00,86.16,86.18,86.16,86.16,2060599995.0
2008-10-20 02:59:00,86.17,86.18,86.14,86.15,2060599995.0
2008-10-20 03:00:00,86.16,86.18,86.14,86.16,2060599995.0
2008-10-20 03:01:00,86.17,86.18,86.16,86.17,2060599995.0
2008-10-20 03:02:00,86.18,86.21,86.17,86.2,2060599995.0
2008-10-20 03:03:00,86.21,86.25,86.21,86.23,2060599995.0
2008-10-20 03:04:00,86.22,86.23,86.14,86.17,2060599995.0
2008-10-20 03:05:00,86.18,86.18,86.14,86.16,2060599995.0
2008-10-20 03:06:00,86.15,86.18,86.15,86.16,2060599995.0
2008-10-20 03:07:00,86.15,86.15,86.12,86.12,2060599995.0
2008-10-20 03:08:00,86.13,86.13,86.12,86.12,2060599995.0
2008-10-20 03:09:00,86.13,86.14,86.12,86.13,2060599995.0
2008-10-20 03:10:00,86.14,86.15,86.13,86.15,2060599995.0
2008-10-20 03:11:00,86.14,86.15,86.13,86.13,2060599995.0
2008-10-20 03:12:00,86.14,86.14,86.1,86.105,2060599995.0
2008-10-20 03:13:00,86.12,86.13,86.1,86.12,898999992.0
2008-10-20 03:14:00,86.11,86.14,86.11,86.13,898999992.0
2008-10-20 03:15:00,86.14,86.15,86.08,86.12,898999992.0
2008-10-20 03:16:00,86.11,86.13,86.11,86.13,898999992.0
2008-10-20 03:17:00,86.12,86.12,86.08,86.1,898999992.0
2008-10-20 03:18:00,86.09,86.12,86.07,86.11,898999992.0
2008-10-20 03:19:00,86.12,86.12,86.11,86.12,898999992.0
2008-10-20 03:20:00,86.12,86.12,86.115,86.12,898999992.0
2008-10-20 03:21:00,86.12,86.13,86.08,86.09,601300002.0
2008-10-20 03:22:00,86.08,86.11,86.08,86.1,601300002.0
2008-10-20 03:23:00,86.09,86.09,86.09,86.09,601300002.0
2008-10-20 03:24:00,86.09,86.09,86.035,86.06,2060400034.0
2008-10-20 03:25:00,86.055,86.07,86.055,86.065,1672900024.0
2008-10-20 03:27:00,86.06,86.08,86.06,86.07,1155900003.0
2008-10-20 03:28:00,86.08,86.16,86.08,86.14,1155900003.0
2008-10-20 03:29:00,86.15,86.17,86.14,86.16,1155900003.0
2008-10-20 03:30:00,86.15,86.16,86.09,86.1,1155900003.0
2008-10-20 03:31:00,86.11,86.13,86.1,86.13,1155900003.0
2008-10-20 03:32:00,86.14,86.14,86.13,86.13,1155900003.0
2008-10-20 03:33:00,86.14,86.15,86.14,86.15,1155900003.0
2008-10-20 03:34:00,86.145,86.165,86.14,86.15,1155900003.0
2008-10-20 03:35:00,86.15,86.17,86.13,86.16,1212399991.0
2008-10-20 03:36:00,86.15,86.18,86.15,86.17,1212399991.0
2008-10-20 03:37:00,86.18,86.18,86.16,86.16,1212399991.0
2008-10-20 03:38:00,86.15,86.16,86.13,86.14,1212399991.0
2008-10-20 03:39:00,86.15,86.17,86.14,86.15,1212399991.0
2008-10-20 03:40:00,86.16,86.16,86.11,86.11,1212399991.0
2008-10-20 03:41:00,86.12,86.14,86.09,86.11,1212399991.0
2008-10-20 03:42:00,86.11,86.11,86.11,86.11,1212399991.0
2008-10-20 03:43:00,86.12,86.13,86.09,86.09,803500000.0
2008-10-20 03:44:00,86.1,86.12,86.08,86.1,803500000.0
2008-10-20 03:45:00,86.09,86.15,86.08,86.15,803500000.0
2008-10-20 03:46:00,86.14,86.15,86.11,86.12,803500000.0
2008-10-20 03:47:00,86.11,86.12,86.11,86.12,803500000.0
2008-10-20 03:48:00,86.12,86.12,86.115,86.12,803500000.0
2008-10-20 03:49:00,86.13,86.14,86.13,86.13,1944000000.0
2008-10-20 03:50:00,86.14,86.14,86.13,86.13,1944000000.0
2008-10-20 03:51:00,86.12,86.13,86.11,86.13,1944000000.0
2008-10-20 03:52:00,86.14,86.14,86.11,86.11,1944000000.0
2008-10-20 03:53:00,86.11,86.115,86.105,86.11,1944000000.0
2008-10-20 03:54:00,86.1,86.11,86.06,86.07,1447599991.0
2008-10-20 03:55:00,86.08,86.08,86.03,86.04,1447599991.0
2008-10-20 03:56:00,86.05,86.05,86.02,86.03,1447599991.0
2008-10-20 03:57:00,86.02,86.03,86.0,86.03,1447599991.0
2008-10-20 03:58:00,86.04,86.04,86.015,86.02,1873799995.0
2008-10-20 03:59:00,86.05,86.06,86.03,86.06,1399399993.0
2008-10-20 04:00:00,86.07,86.08,86.07,86.07,1399399993.0
2008-10-20 04:01:00,86.08,86.08,86.07,86.07,1399399993.0
2008-10-20 04:02:00,86.04,86.07,86.04,86.06,1399399993.0
2008-10-20 04:03:00,86.07,86.08,86.05,86.08,1399399993.0
2008-10-20 04:04:00,86.07,86.09,86.04,86.05,1399399993.0
2008-10-20 04:05:00,86.04,86.04,86.03,86.03,1399399993.0
2008-10-20 04:06:00,86.03,86.03,86.0,86.0,1910199969.0
2008-10-20 04:07:00,86.01,86.01,85.87,85.87,1910199969.0
2008-10-20 04:08:00,85.88,85.88,85.83,85.86,1910199969.0
2008-10-20 04:09:00,85.87,85.87,85.84,85.87,1910199969.0
2008-10-20 04:10:00,85.88,85.88,85.88,85.88,1910199969.0
2008-10-20 04:11:00,85.88,85.93,85.82,85.93,2059100022.0
2008-10-20 04:12:00,85.94,85.95,85.93,85.95,2059100022.0
2008-10-20 04:13:00,85.94,85.95,85.9,85.91,2059100022.0
2008-10-20 04:14:00,85.92,85.92,85.87,85.88,2059100022.0
2008-10-20 04:15:00,85.87,85.89,85.85,85.86,2059100022.0
2008-10-20 04:16:00,85.85,85.88,85.85,85.875,2059100022.0
2008-10-20 04:17:00,85.89,85.89,85.87,85.89,1769700009.0
2008-10-20 04:18:00,85.91,85.91,85.84,85.87,1769700009.0
2008-10-20 04:19:00,85.86,85.87,85.86,85.86,1769700009.0
2008-10-20 04:20:00,85.84,85.87,85.84,85.87,1769700009.0
2008-10-20 04:21:00,85.875,85.875,85.865,85.865,790399979.0
2008-10-20 04:22:00,85.92,85.92,85.87,85.87,1355399984.0
2008-10-20 04:23:00,85.87,85.875,85.865,85.875,1355399984.0
2008-10-20 04:24:00,85.875,85.885,85.875,85.885,1109000016.0
2008-10-20 04:25:00,85.88,85.88,85.875,85.875,193400002.0
2008-10-20 04:26:00,85.875,85.89,85.87,85.87,952299987.0
2008-10-20 04:27:00,85.87,85.875,85.865,85.87,1035899992.0
2008-10-20 04:28:00,85.87,85.88,85.86,85.88,984800014.0
2008-10-20 04:29:00,85.88,85.895,85.88,85.89,910800025.0
2008-10-20 04:31:00,85.885,85.885,85.88,85.885,772400001.0
2008-10-20 04:32:00,85.89,85.895,85.89,85.89,1100800018.0
2008-10-20 04:33:00,85.89,85.89,85.885,85.885,1264200012.0
2008-10-20 04:34:00,85.885,85.885,85.875,85.875,1786799980.0
2008-10-20 04:35:00,85.88,85.88,85.875,85.875,396000000.0
2008-10-20 04:36:00,85.87,85.89,85.87,85.88,1142599997.0
2008-10-20 04:37:00,85.875,85.875,85.865,85.865,1142599997.0
2008-10-20 04:38:00,85.86,85.86,85.85,85.85,1961600036.0
2008-10-20 04:39:00,85.87,85.88,85.84,85.84,1423999989.0
2008-10-20 04:40:00,85.82,85.83,85.82,85.825,1423999989.0
2008-10-20 04:41:00,85.82,85.82,85.82,85.82,210000000.0
2008-10-20 04:42:00,85.82,85.83,85.78,85.79,2056800010.0
2008-10-20 04:43:00,85.775,85.79,85.765,85.79,2056800010.0
2008-10-20 04:44:00,85.79,85.8,85.78,85.79,1513199997.0
2008-10-20 04:45:00,85.8,85.82,85.77,85.77,1513199997.0
2008-10-20 04:46:00,85.78,85.82,85.77,85.81,1513199997.0
2008-10-20 04:47:00,85.8,85.8,85.76,85.77,1513199997.0
2008-10-20 04:48:00,85.76,85.78,85.76,85.78,1513199997.0
2008-10-20 04:49:00,85.77,85.77,85.77,85.77,1513199997.0
2008-10-20 04:50:00,85.76,85.78,85.76,85.78,1185199986.0
2008-10-20 04:51:00,85.775,85.78,85.77,85.77,1185199986.0
2008-10-20 04:52:00,85.78,85.82,85.78,85.82,1967999999.0
2008-10-20 04:53:00,85.81,85.84,85.81,85.84,1967999999.0
2008-10-20 04:54:00,85.83,85.85,85.83,85.84,1967999999.0
2008-10-20 04:55:00,85.85,85.86,85.84,85.86,1967999999.0
2008-10-20 04:56:00,85.85,85.85,85.835,85.835,1967999999.0
2008-10-20 04:57:00,85.85,85.85,85.84,85.84,1819599997.0
2008-10-20 04:58:00,85.85,85.85,85.84,85.84,1819599997.0
2008-10-20 04:59:00,85.83,85.84,85.83,85.84,1819599997.0
2008-10-20 05:00:00,85.85,85.85,85.84,85.85,1819599997.0
2008-10-20 05:01:00,85.86,85.86,85.86,85.86,1819599997.0
2008-10-20 05:02:00,85.865,85.875,85.855,85.865,1819599997.0
2008-10-20 05:03:00,85.865,85.89,85.865,85.885,1561800012.0
2008-10-20 05:04:00,85.88,85.89,85.87,85.87,1810800010.0
2008-10-20 05:05:00,85.87,85.93,85.87,85.88,2066999990.0
2008-10-20 05:06:00,85.87,85.88,85.87,85.88,2066999990.0
2008-10-20 05:08:00,85.87,85.9,85.87,85.89,2066999990.0
2008-10-20 05:09:00,85.9,85.97,85.89,85.97,2066999990.0
2008-10-20 05:10:00,85.98,85.99,85.96,85.98,2066999990.0
2008-10-20 05:11:00,85.97,85.98,85.96,85.97,2066999990.0
2008-10-20 05:12:00,85.98,86.01,85.96,85.98,2066999990.0
2008-10-20 05:13:00,85.97,85.975,85.955,85.97,2066999990.0
2008-10-20 05:14:00,85.98,85.99,85.98,85.98,1644100006.0
2008-10-20 05:15:00,85.97,85.97,85.92,85.95,1644100006.0
2008-10-20 05:16:00,85.94,85.95,85.94,85.95,1644100006.0
2008-10-20 05:17:00,85.94,85.96,85.94,85.96,1644100006.0
2008-10-20 05:18:00,85.95,85.97,85.94,85.96,1644100006.0
2008-10-20 05:20:00,85.94,85.95,85.935,85.935,1644100006.0
2008-10-20 05:21:00,85.94,85.94,85.935,85.94,2031700012.0
2008-10-20 05:23:00,85.955,85.955,85.94,85.955,1899899979.0
2008-10-20 05:24:00,85.96,85.97,85.93,85.93,1525799973.0
2008-10-20 05:25:00,85.94,85.94,85.94,85.94,1525799973.0
2008-10-20 05:26:00,85.94,85.94,85.94,85.94,1386800018.0
2008-10-20 05:27:00,85.9,85.9,85.9,85.9,952800003.0
2008-10-20 05:28:00,85.94,85.94,85.94,85.94,952800003.0
2008-10-20 05:29:00,85.94,85.94,85.94,85.94,228600006.0
2008-10-20 05:30:00,85.94,85.94,85.94,85.94,1033400009.0
2008-10-20 05:31:00,85.94,85.94,85.94,85.94,765599976.0
2008-10-20 05:32:00,85.93,85.95,85.92,85.93,916200013.0
2008-10-20 05:33:00,85.94,85.96,85.94,85.95,916200013.0
2008-10-20 05:34:00,85.96,85.97,85.95,85.97,916200013.0
2008-10-20 05:35:00,85.97,85.97,85.955,85.955,916200013.0
2008-10-20 05:36:00,85.97,85.98,85.97,85.97,1093800003.0
2008-10-20 05:37:00,85.98,85.99,85.97,85.99,1093800003.0
2008-10-20 05:38:00,85.975,85.98,85.975,85.98,1093800003.0
2008-10-20 05:39:00,85.98,85.99,85.98,85.99,2035400009.0
2008-10-20 05:40:00,85.98,85.985,85.965,85.965,2035400009.0
2008-10-20 05:41:00,85.97,85.97,85.96,85.96,786000000.0
2008-10-20 05:42:00,85.97,85.97,85.95,85.96,786000000.0
2008-10-20 05:43:00,85.96,85.96,85.95,85.95,786000000.0
2008-10-20 05:44:00,85.95,85.95,85.95,85.95,1341600029.0
2008-10-20 05:45:00,85.96,85.97,85.95,85.97,1341600029.0
2008-10-20 05:46:00,85.96,85.96,85.93,85.94,1341600029.0
2008-10-20 05:47:00,85.95,85.97,85.95,85.96,857500000.0
2008-10-20 05:48:00,85.97,85.98,85.96,85.98,1583299993.0
2008-10-20 05:49:00,85.97,85.98,85.95,85.96,1583299993.0
2008-10-20 05:50:00,85.935,85.945,85.93,85.93,1583299993.0
2008-10-20 05:51:00,85.93,85.93,85.93,85.93,202000000.0
2008-10-20 05:52:00,85.93,85.93,85.93,85.93,196300004.0
2008-10-20 05:53:00,85.93,85.93,85.93,85.93,307500000.0
2008-10-20 05:54:00,85.93,85.95,85.93,85.945,1908900018.0
2008-10-20 05:55:00,85.945,85.95,85.93,85.93,1749099999.0
2008-10-20 05:56:00,85.96,85.97,85.94,85.95,1129300012.0
2008-10-20 05:57:00,85.93,85.93,85.93,85.93,1129300012.0
2008-10-20 05:58:00,85.93,85.935,85.93,85.935,697700005.0
2008-10-20 05:59:00,85.935,85.945,85.935,85.94,1362099968.0
2008-10-20 06:00:00,85.94,85.97,85.935,85.965,1794200016.0
2008-10-20 06:01:00,85.965,85.975,85.96,85.97,1171400007.0
2008-10-20 06:02:00,85.955,85.965,85.95,85.955,2024500017.0
2008-10-20 06:03:00,85.96,85.96,85.93,85.96,1407000006.0
2008-10-20 06:04:00,85.94,85.95,85.94,85.95,1407000006.0
2008-10-20 06:05:00,85.97,86.0,85.97,85.99,894400007.0
2008-10-20 06:06:00,85.98,85.98,85.96,85.98,894400007.0
2008-10-20 06:07:00,85.99,86.01,85.99,86.0,1064399992.0
2008-10-20 06:08:00,85.99,86.03,85.99,86.02,1064399992.0
2008-10-20 06:09:00,86.01,86.01,85.99,86.005,1064399992.0
2008-10-20 06:10:00,85.995,86.0,85.98,85.99,1728000002.0
2008-10-20 06:11:00,86.02,86.06,86.0,86.05,1543199988.0
2008-10-20 06:12:00,86.04,86.09,86.03,86.07,1543199988.0
2008-10-20 06:13:00,86.06,86.07,86.04,86.05,1543199988.0
2008-10-20 06:14:00,86.04,86.06,86.03,86.05,1543199988.0
2008-10-20 06:15:00,86.04,86.05,86.03,86.04,1543199988.0
2008-10-20 06:16:00,86.05,86.06,86.03,86.05,1543199988.0
2008-10-20 06:17:00,86.06,86.06,86.05,86.05,1543199988.0
2008-10-20 06:18:00,86.045,86.06,86.045,86.06,1543199988.0
2008-10-20 06:19:00,86.06,86.095,86.06,86.095,1265199987.0
2008-10-20 06:20:00,86.1,86.115,86.095,86.115,1168399997.0
2008-10-20 06:21:00,86.11,86.115,86.08,86.085,1169600001.0
2008-10-20 06:22:00,86.08,86.1,86.05,86.08,1581299994.0
2008-10-20 06:23:00,86.06,86.09,86.06,86.07,1581299994.0
2008-10-20 06:24:00,86.06,86.08,86.05,86.08,1581299994.0
2008-10-20 06:25:00,86.07,86.08,86.05,86.06,1581299994.0
2008-10-20 06:26:00,86.05,86.07,86.05,86.05,1581299994.0
2008-10-20 06:27:00,86.04,86.06,86.04,86.06,1581299994.0
2008-10-20 06:28:00,86.07,86.12,86.06,86.12,1581299994.0
2008-10-20 06:29:00,86.11,86.15,86.11,86.14,1581299994.0
2008-10-20 06:30:00,86.13,86.16,86.13,86.16,1581299994.0
2008-10-20 06:31:00,86.15,86.16,86.14,86.14,1581299994.0
2008-10-20 06:32:00,86.13,86.15,86.13,86.15,1581299994.0
2008-10-20 06:33:00,86.14,86.15,86.1,86.11,1581299994.0
2008-10-20 06:34:00,86.1,86.11,86.09,86.11,1581299994.0
2008-10-20 06:35:00,86.12,86.13,86.12,86.12,1581299994.0
2008-10-20 06:36:00,86.115,86.125,86.105,86.125,1581299994.0
2008-10-20 06:37:00,86.125,86.145,86.125,86.145,1460000016.0
2008-10-20 06:38:00,86.15,86.15,86.15,86.15,144399994.0
2008-10-20 06:39:00,86.14,86.16,86.14,86.16,1791100006.0
2008-10-20 06:40:00,86.15,86.15,86.14,86.15,1791100006.0
2008-10-20 06:41:00,86.16,86.17,86.15,86.17,1791100006.0
2008-10-20 06:42:00,86.18,86.28,86.17,86.27,1791100006.0
2008-10-20 06:43:00,86.28,86.35,86.28,86.33,1791100006.0
2008-10-20 06:44:00,86.35,86.36,86.33,86.33,1791100006.0
2008-10-20 06:45:00,86.34,86.34,86.28,86.29,1791100006.0
2008-10-20 06:46:00,86.3,86.33,86.28,86.28,1791100006.0
2008-10-20 06:47:00,86.29,86.3,86.28,86.29,1791100006.0
2008-10-20 06:48:00,86.28,86.3,86.24,86.3,1791100006.0
2008-10-20 06:49:00,86.31,86.31,86.27,86.29,1791100006.0
2008-10-20 06:50:00,86.3,86.31,86.29,86.31,1791100006.0
2008-10-20 06:51:00,86.32,86.33,86.3,86.31,1791100006.0
2008-10-20 06:52:00,86.3,86.32,86.29,86.3,1791100006.0
2008-10-20 06:53:00,86.31,86.33,86.3,86.31,1791100006.0
2008-10-20 06:54:00,86.32,86.34,86.31,86.33,1791100006.0
2008-10-20 06:55:00,86.32,86.33,86.31,86.32,1791100006.0
2008-10-20 06:56:00,86.31,86.37,86.31,86.37,1791100006.0
2008-10-20 06:57:00,86.38,86.41,86.36,86.4,1791100006.0
2008-10-20 06:58:00,86.39,86.4,86.37,86.38,1791100006.0
2008-10-20 06:59:00,86.37,86.38,86.33,86.37,1791100006.0
2008-10-20 07:00:00,86.38,86.4,86.36,86.36,1791100006.0
2008-10-20 07:01:00,86.37,86.37,86.33,86.34,1791100006.0
2008-10-20 07:02:00,86.32,86.35,86.32,86.35,1791100006.0
2008-10-20 07:03:00,86.37,86.37,86.35,86.37,1791100006.0
2008-10-20 07:04:00,86.39,86.4,86.38,86.4,1791100006.0
2008-10-20 07:05:00,86.39,86.45,86.38,86.45,1791100006.0
2008-10-20 07:06:00,86.44,86.46,86.42,86.44,1791100006.0
2008-10-20 07:07:00,86.45,86.46,86.42,86.44,1791100006.0
2008-10-20 07:08:00,86.43,86.43,86.38,86.39,1791100006.0
2008-10-20 07:09:00,86.38,86.39,86.32,86.33,1791100006.0
2008-10-20 07:10:00,86.34,86.41,86.34,86.39,1791100006.0
2008-10-20 07:11:00,86.38,86.39,86.34,86.36,1791100006.0
2008-10-20 07:12:00,86.35,86.35,86.29,86.32,1791100006.0
2008-10-20 07:13:00,86.33,86.33,86.32,86.33,1791100006.0
2008-10-20 07:14:00,86.325,86.325,86.3,86.3,1791100006.0
2008-10-20 07:15:00,86.31,86.33,86.31,86.31,684700004.0
2008-10-20 07:16:00,86.305,86.305,86.29,86.295,684700004.0
2008-10-20 07:17:00,86.31,86.31,86.27,86.28,1814400024.0
2008-10-20 07:18:00,86.29,86.29,86.29,86.29,1814400024.0
2008-10-20 07:19:00,86.28,86.295,86.28,86.295,1814400024.0
2008-10-20 07:20:00,86.31,86.32,86.3,86.31,1701400025.0
2008-10-20 07:21:00,86.305,86.32,86.305,86.32,1701400025.0
2008-10-20 07:22:00,86.34,86.38,86.34,86.36,453199997.0
2008-10-20 07:23:00,86.35,86.35,86.34,86.35,453199997.0
2008-10-20 07:24:00,86.34,86.34,86.33,86.33,453199997.0
2008-10-20 07:25:00,86.33,86.33,86.33,86.33,453199997.0
2008-10-20 07:26:00,86.34,86.35,86.33,86.33,632299997.0
2008-10-20 07:27:00,86.34,86.37,86.25,86.27,632299997.0
2008-10-20 07:28:00,86.26,86.27,86.26,86.26,632299997.0
2008-10-20 07:29:00,86.27,86.29,86.26,86.28,632299997.0
2008-10-20 07:30:00,86.275,86.275,86.27,86.27,632299997.0
2008-10-20 07:31:00,86.29,86.33,86.28,86.3,1497299973.0
2008-10-20 07:32:00,86.31,86.31,86.28,86.29,1497299973.0
2008-10-20 07:33:00,86.3,86.3,86.27,86.28,1497299973.0
2008-10-20 07:34:00,86.27,86.27,86.23,86.25,1497299973.0
2008-10-20 07:35:00,86.24,86.27,86.24,86.26,1497299973.0
2008-10-20 07:36:00,86.28,86.31,86.27,86.3,1497299973.0
2008-10-20 07:37:00,86.29,86.3,86.26,86.3,1497299973.0
2008-10-20 07:38:00,86.29,86.3,86.28,86.29,1497299973.0
2008-10-20 07:39:00,86.28,86.29,86.27,86.29,1497299973.0
2008-10-20 07:40:00,86.3,86.31,86.29,86.29,1497299973.0
2008-10-20 07:41:00,86.28,86.29,86.26,86.29,1497299973.0
2008-10-20 07:42:00,86.28,86.31,86.28,86.3,1497299973.0
2008-10-20 07:43:00,86.29,86.32,86.28,86.31,1497299973.0
2008-10-20 07:44:00,86.31,86.31,86.3,86.305,1497299973.0
2008-10-20 07:45:00,86.3,86.31,86.3,86.31,1074600006.0
2008-10-20 07:46:00,86.3,86.31,86.27,86.3,811100006.0
2008-10-20 07:47:00,86.29,86.31,86.29,86.3,811100006.0
2008-10-20 07:48:00,86.31,86.32,86.3,86.3,811100006.0
2008-10-20 07:49:00,86.31,86.36,86.3,86.33,811100006.0
2008-10-20 07:50:00,86.32,86.36,86.32,86.34,811100006.0
2008-10-20 07:51:00,86.35,86.37,86.35,86.35,811100006.0
2008-10-20 07:52:00,86.34,86.35,86.34,86.34,811100006.0
2008-10-20 07:53:00,86.34,86.355,86.335,86.35,2024899979.0
2008-10-20 07:54:00,86.35,86.35,86.31,86.31,684799991.0
2008-10-20 07:55:00,86.27,86.35,86.27,86.33,1229199989.0
2008-10-20 07:56:00,86.315,86.315,86.29,86.295,1229199989.0
2008-10-20 07:57:00,86.32,86.34,86.3,86.33,1540299989.0
2008-10-20 07:58:00,86.34,86.35,86.26,86.32,1540299989.0
2008-10-20 07:59:00,86.33,86.37,86.32,86.36,1540299989.0
2008-10-20 08:00:00,86.37,86.37,86.27,86.31,1540299989.0
2008-10-20 08:01:00,86.3,86.35,86.3,86.33,1540299989.0
2008-10-20 08:02:00,86.34,86.39,86.33,86.39,1540299989.0
2008-10-20 08:03:00,86.38,86.4,86.36,86.4,1540299989.0
2008-10-20 08:04:00,86.41,86.41,86.37,86.4,1540299989.0
2008-10-20 08:05:00,86.41,86.52,86.41,86.5,1540299989.0
2008-10-20 08:06:00,86.51,86.54,86.47,86.52,1540299989.0
2008-10-20 08:07:00,86.49,86.62,86.49,86.58,1540299989.0
2008-10-20 08:08:00,86.57,86.61,86.56,86.57,1540299989.0
2008-10-20 08:09:00,86.58,86.59,86.53,86.58,1540299989.0
2008-10-20 08:10:00,86.57,86.6,86.57,86.6,1540299989.0
2008-10-20 08:11:00,86.59,86.63,86.58,86.6,1540299989.0
2008-10-20 08:12:00,86.61,86.67,86.61,86.65,1540299989.0
2008-10-20 08:13:00,86.66,86.67,86.65,86.66,1540299989.0
2008-10-20 08:14:00,86.67,86.68,86.66,86.68,1540299989.0
2008-10-20 08:15:00,86.67,86.7,86.64,86.64,1540299989.0
2008-10-20 08:16:00,86.67,86.67,86.6,86.6,1540299989.0
2008-10-20 08:17:00,86.59,86.59,86.49,86.55,1540299989.0
2008-10-20 08:18:00,86.52,86.53,86.47,86.47,1540299989.0
2008-10-20 08:19:00,86.48,86.48,86.46,86.47,1540299989.0
2008-10-20 08:20:00,86.48,86.52,86.46,86.52,1540299989.0
2008-10-20 08:21:00,86.51,86.52,86.47,86.48,1540299989.0
2008-10-20 08:22:00,86.49,86.51,86.48,86.51,1540299989.0
2008-10-20 08:23:00,86.5,86.51,86.45,86.47,1540299989.0
2008-10-20 08:24:00,86.48,86.5,86.47,86.47,1540299989.0
2008-10-20 08:25:00,86.46,86.48,86.46,86.47,1540299989.0
2008-10-20 08:26:00,86.46,86.5,86.46,86.5,1540299989.0
2008-10-20 08:27:00,86.49,86.54,86.49,86.51,1540299989.0
2008-10-20 08:28:00,86.52,86.54,86.51,86.51,1540299989.0
2008-10-20 08:29:00,86.52,86.53,86.46,86.49,1540299989.0
2008-10-20 08:30:00,86.495,86.5,86.49,86.49,1540299989.0
2008-10-20 08:31:00,86.51,86.54,86.5,86.53,1921500034.0
2008-10-20 08:32:00,86.54,86.59,86.54,86.59,1921500034.0
2008-10-20 08:33:00,86.58,86.6,86.58,86.58,1921500034.0
2008-10-20 08:34:00,86.57,86.59,86.57,86.58,1921500034.0
2008-10-20 08:35:00,86.59,86.59,86.58,86.58,1921500034.0
2008-10-20 08:36:00,86.59,86.61,86.58,86.6,1921500034.0
2008-10-20 08:37:00,86.59,86.6,86.56,86.56,1921500034.0
2008-10-20 08:38:00,86.57,86.58,86.52,86.55,1921500034.0
2008-10-20 08:39:00,86.54,86.55,86.51,86.53,1921500034.0
2008-10-20 08:40:00,86.52,86.56,86.52,86.56,1921500034.0
2008-10-20 08:41:00,86.55,86.55,86.48,86.49,1921500034.0
2008-10-20 08:42:00,86.5,86.5,86.48,86.48,1921500034.0
2008-10-20 08:43:00,86.49,86.51,86.48,86.5,1921500034.0
2008-10-20 08:44:00,86.49,86.53,86.47,86.51,1921500034.0
2008-10-20 08:45:00,86.5,86.6,86.49,86.6,1921500034.0
2008-10-20 08:46:00,86.59,86.59,86.53,86.55,1921500034.0
2008-10-20 08:47:00,86.56,86.65,86.56,86.65,1921500034.0
2008-10-20 08:48:00,86.64,86.66,86.62,86.66,1921500034.0
2008-10-20 08:49:00,86.65,86.73,86.65,86.73,1921500034.0
2008-10-20 08:50:00,86.72,86.77,86.72,86.76,1921500034.0
2008-10-20 08:51:00,86.77,86.9,86.77,86.88,1921500034.0
2008-10-20 08:52:00,86.87,86.95,86.86,86.93,1921500034.0
2008-10-20 08:53:00,86.92,86.93,86.88,86.9,1921500034.0
2008-10-20 08:54:00,86.91,86.95,86.9,86.95,1921500034.0
2008-10-20 08:55:00,86.96,86.99,86.91,86.91,1921500034.0
2008-10-20 08:56:00,86.92,87.0,86.92,86.99,1921500034.0
2008-10-20 08:57:00,86.98,87.01,86.94,86.98,1921500034.0
2008-10-20 08:58:00,86.97,87.0,86.97,87.0,1921500034.0
2008-10-20 08:59:00,86.99,87.0,86.95,86.95,1921500034.0
2008-10-20 09:00:00,86.96,87.04,86.96,87.01,1921500034.0
2008-10-20 09:01:00,87.0,87.02,86.98,87.0,1921500034.0
2008-10-20 09:02:00,87.01,87.13,87.01,87.03,1921500034.0
2008-10-20 09:03:00,86.99,87.07,86.99,87.07,1921500034.0
2008-10-20 09:04:00,87.08,87.09,86.97,87.0,1921500034.0
2008-10-20 09:05:00,86.98,87.0,86.91,86.91,1921500034.0
2008-10-20 09:06:00,86.92,86.98,86.9,86.97,1921500034.0
2008-10-20 09:07:00,86.98,86.99,86.91,86.92,1921500034.0
2008-10-20 09:08:00,86.93,86.93,86.85,86.85,1921500034.0
2008-10-20 09:09:00,86.83,86.85,86.8,86.81,1921500034.0
2008-10-20 09:10:00,86.8,86.8,86.72,86.73,1921500034.0
2008-10-20 09:11:00,86.75,86.79,86.73,86.78,1921500034.0
2008-10-20 09:12:00,86.81,86.81,86.72,86.79,1921500034.0
2008-10-20 09:13:00,86.78,86.78,86.73,86.77,1921500034.0
2008-10-20 09:14:00,86.79,86.8,86.76,86.78,1921500034.0
2008-10-20 09:15:00,86.79,86.87,86.78,86.83,1921500034.0
2008-10-20 09:16:00,86.84,86.85,86.79,86.82,1921500034.0
2008-10-20 09:17:00,86.81,86.81,86.79,86.79,1921500034.0
2008-10-20 09:18:00,86.8,86.8,86.7,86.71,1921500034.0
2008-10-20 09:19:00,86.7,86.76,86.69,86.72,1921500034.0
2008-10-20 09:20:00,86.73,86.77,86.72,86.76,1921500034.0
2008-10-20 09:21:00,86.77,86.78,86.75,86.78,1921500034.0
2008-10-20 09:22:00,86.77,86.8,86.74,86.75,1921500034.0
2008-10-20 09:23:00,86.76,86.81,86.73,86.78,1921500034.0
2008-10-20 09:24:00,86.77,86.77,86.69,86.71,1921500034.0
2008-10-20 09:25:00,86.72,86.75,86.7,86.74,1921500034.0
2008-10-20 09:26:00,86.73,86.77,86.73,86.76,1921500034.0
2008-10-20 09:27:00,86.75,86.77,86.74,86.74,1921500034.0
2008-10-20 09:28:00,86.75,86.75,86.7,86.72,1921500034.0
2008-10-20 09:29:00,86.71,86.72,86.65,86.66,1921500034.0
2008-10-20 09:30:00,86.65,86.73,86.65,86.73,1921500034.0
2008-10-20 09:31:00,86.74,86.76,86.72,86.72,1921500034.0
2008-10-20 09:32:00,86.73,86.73,86.71,86.73,1921500034.0
2008-10-20 09:33:00,86.74,86.74,86.68,86.7,1921500034.0
2008-10-20 09:34:00,86.69,86.71,86.65,86.7,1921500034.0
2008-10-20 09:35:00,86.69,86.73,86.68,86.72,1921500034.0
2008-10-20 09:36:00,86.73,86.74,86.69,86.71,1921500034.0
2008-10-20 09:37:00,86.72,86.79,86.71,86.78,1921500034.0
2008-10-20 09:38:00,86.79,86.79,86.76,86.77,1921500034.0
2008-10-20 09:39:00,86.76,86.89,86.75,86.83,1921500034.0
2008-10-20 09:40:00,86.82,86.9,86.82,86.87,1921500034.0
2008-10-20 09:41:00,86.86,86.89,86.86,86.89,1921500034.0
2008-10-20 09:42:00,86.91,86.91,86.88,86.91,1921500034.0
2008-10-20 09:43:00,86.9,86.95,86.9,86.93,1921500034.0
2008-10-20 09:44:00,86.92,86.92,86.9,86.9,1921500034.0
2008-10-20 09:45:00,86.89,86.91,86.85,86.85,1921500034.0
2008-10-20 09:46:00,86.84,86.87,86.76,86.82,1921500034.0
2008-10-20 09:47:00,86.81,86.85,86.76,86.76,1921500034.0
2008-10-20 09:48:00,86.75,86.77,86.71,86.73,1921500034.0
2008-10-20 09:49:00,86.74,86.82,86.73,86.82,1921500034.0
2008-10-20 09:50:00,86.83,86.84,86.76,86.8,1921500034.0
2008-10-20 09:51:00,86.81,86.83,86.8,86.83,1921500034.0
2008-10-20 09:52:00,86.84,86.87,86.84,86.85,1921500034.0
2008-10-20 09:53:00,86.87,86.88,86.83,86.83,1921500034.0
2008-10-20 09:54:00,86.84,86.86,86.8,86.86,1921500034.0
2008-10-20 09:55:00,86.85,86.9,86.85,86.88,1921500034.0
2008-10-20 09:56:00,86.87,86.87,86.8,86.84,1921500034.0
2008-10-20 09:57:00,86.83,86.84,86.8,86.8,1921500034.0
2008-10-20 09:58:00,86.79,86.82,86.76,86.79,1921500034.0
2008-10-20 09:59:00,86.8,86.82,86.78,86.81,1921500034.0
2008-10-20 10:00:00,86.82,86.82,86.71,86.72,1921500034.0
2008-10-20 10:01:00,86.73,86.75,86.69,86.7,1921500034.0
2008-10-20 10:02:00,86.71,86.75,86.69,86.71,1921500034.0
2008-10-20 10:03:00,86.7,86.71,86.69,86.69,1921500034.0
2008-10-20 10:04:00,86.7,86.7,86.68,86.68,1921500034.0
2008-10-20 10:05:00,86.69,86.77,86.68,86.77,1921500034.0
2008-10-20 10:06:00,86.76,86.77,86.7,86.71,1921500034.0
2008-10-20 10:07:00,86.72,86.76,86.7,86.71,1921500034.0
2008-10-20 10:08:00,86.72,86.75,86.71,86.73,1921500034.0
2008-10-20 10:09:00,86.72,86.73,86.71,86.71,1921500034.0
2008-10-20 10:10:00,86.72,86.73,86.72,86.73,1921500034.0
2008-10-20 10:11:00,86.72,86.74,86.67,86.68,1921500034.0
2008-10-20 10:12:00,86.67,86.69,86.66,86.67,1921500034.0
2008-10-20 10:13:00,86.66,86.66,86.63,86.65,1921500034.0
2008-10-20 10:14:00,86.65,86.655,86.64,86.655,1921500034.0
2008-10-20 10:15:00,86.65,86.66,86.63,86.64,979800010.0
2008-10-20 10:16:00,86.65,86.66,86.62,86.64,979800010.0
2008-10-20 10:17:00,86.63,86.64,86.57,86.58,979800010.0
2008-10-20 10:18:00,86.59,86.62,86.53,86.54,979800010.0
2008-10-20 10:19:00,86.53,86.54,86.5,86.54,979800010.0
2008-10-20 10:20:00,86.55,86.56,86.43,86.46,979800010.0
2008-10-20 10:21:00,86.44,86.44,86.2,86.32,979800010.0
2008-10-20 10:22:00,86.36,86.37,86.26,86.37,979800010.0
2008-10-20 10:23:00,86.36,86.48,86.31,86.43,979800010.0
2008-10-20 10:24:00,86.42,86.47,86.42,86.46,979800010.0
2008-10-20 10:25:00,86.45,86.45,86.39,86.42,979800010.0
2008-10-20 10:26:00,86.41,86.46,86.4,86.45,979800010.0
2008-10-20 10:27:00,86.44,86.45,86.39,86.43,979800010.0
2008-10-20 10:28:00,86.41,86.43,86.37,86.39,979800010.0
2008-10-20 10:29:00,86.38,86.45,86.38,86.41,979800010.0
2008-10-20 10:30:00,86.4,86.42,86.38,86.42,979800010.0
2008-10-20 10:31:00,86.43,86.49,86.42,86.48,979800010.0
2008-10-20 10:32:00,86.47,86.48,86.44,86.46,979800010.0
2008-10-20 10:33:00,86.47,86.5,86.46,86.47,979800010.0
2008-10-20 10:34:00,86.5,86.5,86.43,86.44,979800010.0
2008-10-20 10:35:00,86.46,86.51,86.43,86.49,979800010.0
2008-10-20 10:36:00,86.48,86.5,86.46,86.48,979800010.0
2008-10-20 10:37:00,86.49,86.52,86.48,86.51,979800010.0
2008-10-20 10:38:00,86.52,86.57,86.51,86.54,979800010.0
2008-10-20 10:39:00,86.55,86.57,86.54,86.56,979800010.0
2008-10-20 10:40:00,86.57,86.6,86.56,86.59,979800010.0
2008-10-20 10:41:00,86.58,86.59,86.56,86.57,979800010.0
2008-10-20 10:42:00,86.58,86.58,86.54,86.55,979800010.0
2008-10-20 10:43:00,86.56,86.61,86.56,86.59,979800010.0
2008-10-20 10:44:00,86.58,86.59,86.55,86.58,979800010.0
2008-10-20 10:45:00,86.6,86.61,86.57,86.61,979800010.0
2008-10-20 10:46:00,86.62,86.63,86.53,86.57,979800010.0
2008-10-20 10:47:00,86.59,86.59,86.53,86.55,979800010.0
2008-10-20 10:48:00,86.53,86.57,86.47,86.5,979800010.0
2008-10-20 10:49:00,86.49,86.49,86.46,86.47,979800010.0
2008-10-20 10:50:00,86.49,86.55,86.47,86.48,979800010.0
2008-10-20 10:51:00,86.5,86.51,86.47,86.5,979800010.0
2008-10-20 10:52:00,86.52,86.57,86.51,86.54,979800010.0
2008-10-20 10:53:00,86.53,86.54,86.52,86.52,979800010.0
2008-10-20 10:54:00,86.51,86.53,86.5,86.53,979800010.0
2008-10-20 10:55:00,86.52,86.55,86.51,86.53,979800010.0
2008-10-20 10:56:00,86.54,86.61,86.53,86.58,979800010.0
2008-10-20 10:57:00,86.57,86.58,86.54,86.57,979800010.0
2008-10-20 10:58:00,86.58,86.61,86.58,86.59,979800010.0
2008-10-20 10:59:00,86.6,86.69,86.6,86.68,979800010.0
2008-10-20 11:00:00,86.69,86.72,86.63,86.69,979800010.0
2008-10-20 11:01:00,86.7,86.74,86.68,86.72,979800010.0
2008-10-20 11:02:00,86.71,86.73,86.64,86.68,979800010.0
2008-10-20 11:03:00,86.69,86.74,86.69,86.72,979800010.0
2008-10-20 11:04:00,86.71,86.73,86.69,86.7,979800010.0
2008-10-20 11:05:00,86.71,86.71,86.67,86.69,979800010.0
2008-10-20 11:06:00,86.68,86.74,86.68,86.73,979800010.0
2008-10-20 11:07:00,86.74,86.74,86.71,86.71,979800010.0
2008-10-20 11:08:00,86.7,86.77,86.7,86.75,979800010.0
2008-10-20 11:09:00,86.74,86.75,86.72,86.73,979800010.0
2008-10-20 11:10:00,86.73,86.73,86.71,86.71,979800010.0
2008-10-20 11:11:00,86.7,86.7,86.66,86.67,1395300004.0
2008-10-20 11:12:00,86.68,86.71,86.68,86.69,1395300004.0
2008-10-20 11:13:00,86.7,86.7,86.67,86.68,1395300004.0
2008-10-20 11:14:00,86.67,86.69,86.65,86.66,1395300004.0
2008-10-20 11:15:00,86.65,86.68,86.65,86.67,1395300004.0
2008-10-20 11:16:00,86.68,86.73,86.68,86.7,1395300004.0
2008-10-20 11:17:00,86.71,86.71,86.69,86.7,1395300004.0
2008-10-20 11:18:00,86.69,86.71,86.67,86.71,1395300004.0
2008-10-20 11:19:00,86.72,86.76,86.67,86.7,1395300004.0
2008-10-20 11:20:00,86.69,86.7,86.65,86.66,1395300004.0
2008-10-20 11:21:00,86.65,86.72,86.65,86.71,1395300004.0
2008-10-20 11:22:00,86.7,86.71,86.67,86.71,1395300004.0
2008-10-20 11:23:00,86.72,86.81,86.68,86.78,1395300004.0
2008-10-20 11:24:00,86.79,86.8,86.78,86.78,1395300004.0
2008-10-20 11:25:00,86.77,86.78,86.75,86.77,1395300004.0
2008-10-20 11:26:00,86.76,86.8,86.76,86.79,1395300004.0
2008-10-20 11:27:00,86.78,86.8,86.77,86.77,1395300004.0
2008-10-20 11:28:00,86.78,86.78,86.74,86.78,1395300004.0
2008-10-20 11:29:00,86.77,86.78,86.77,86.77,1395300004.0
2008-10-20 11:30:00,86.78,86.81,86.77,86.8,1395300004.0
2008-10-20 11:31:00,86.81,86.84,86.78,86.8,1395300004.0
2008-10-20 11:32:00,86.79,86.82,86.75,86.76,1395300004.0
2008-10-20 11:33:00,86.75,86.82,86.75,86.77,1395300004.0
2008-10-20 11:34:00,86.76,86.77,86.73,86.75,1395300004.0
2008-10-20 11:35:00,86.74,86.77,86.74,86.76,1395300004.0
2008-10-20 11:36:00,86.77,86.78,86.71,86.72,1395300004.0
2008-10-20 11:37:00,86.73,86.75,86.7,86.72,1395300004.0
2008-10-20 11:38:00,86.73,86.73,86.67,86.67,1395300004.0
2008-10-20 11:39:00,86.66,86.67,86.66,86.67,1395300004.0
2008-10-20 11:40:00,86.66,86.67,86.64,86.66,1395300004.0
2008-10-20 11:41:00,86.67,86.67,86.655,86.665,1395300004.0
2008-10-20 11:42:00,86.65,86.67,86.63,86.63,1994600015.0
2008-10-20 11:43:00,86.62,86.65,86.62,86.64,1994600015.0
2008-10-20 11:44:00,86.63,86.64,86.61,86.63,1994600015.0
2008-10-20 11:45:00,86.62,86.62,86.59,86.62,1994600015.0
2008-10-20 11:46:00,86.61,86.63,86.6,86.62,1994600015.0
2008-10-20 11:47:00,86.61,86.63,86.6,86.63,1994600015.0
2008-10-20 11:48:00,86.62,86.63,86.6,86.61,1994600015.0
2008-10-20 11:49:00,86.62,86.65,86.61,86.63,1994600015.0
2008-10-20 11:50:00,86.64,86.64,86.61,86.63,1994600015.0
2008-10-20 11:51:00,86.64,86.64,86.6,86.63,1994600015.0
2008-10-20 11:52:00,86.64,86.64,86.63,86.64,1994600015.0
2008-10-20 11:53:00,86.65,86.67,86.64,86.64,1994600015.0
2008-10-20 11:54:00,86.65,86.68,86.64,86.67,1994600015.0
2008-10-20 11:55:00,86.66,86.68,86.66,86.67,1994600015.0
2008-10-20 11:56:00,86.66,86.68,86.65,86.68,1994600015.0
2008-10-20 11:57:00,86.67,86.68,86.62,86.65,1994600015.0
2008-10-20 11:58:00,86.64,86.65,86.63,86.63,1994600015.0
2008-10-20 11:59:00,86.62,86.62,86.6,86.6,1994600015.0
2008-10-20 12:00:00,86.61,86.64,86.6,86.64,1994600015.0
2008-10-20 12:01:00,86.63,86.71,86.63,86.71,1994600015.0
2008-10-20 12:02:00,86.7,86.71,86.65,86.67,1994600015.0
2008-10-20 12:03:00,86.66,86.66,86.61,86.64,1994600015.0
2008-10-20 12:04:00,86.63,86.64,86.58,86.62,1994600015.0
2008-10-20 12:05:00,86.63,86.65,86.6,86.63,1994600015.0
2008-10-20 12:06:00,86.62,86.64,86.6,86.63,1994600015.0
2008-10-20 12:07:00,86.64,86.66,86.61,86.66,1994600015.0
2008-10-20 12:08:00,86.67,86.67,86.61,86.61,1994600015.0
2008-10-20 12:09:00,86.62,86.62,86.52,86.57,1994600015.0
2008-10-20 12:10:00,86.53,86.61,86.53,86.58,1994600015.0
2008-10-20 12:11:00,86.57,86.58,86.53,86.54,1994600015.0
2008-10-20 12:12:00,86.53,86.54,86.5,86.52,1994600015.0
2008-10-20 12:13:00,86.53,86.61,86.51,86.55,1994600015.0
2008-10-20 12:14:00,86.56,86.58,86.55,86.56,1994600015.0
2008-10-20 12:15:00,86.57,86.57,86.55,86.56,1994600015.0
2008-10-20 12:16:00,86.55,86.59,86.53,86.57,1994600015.0
2008-10-20 12:17:00,86.56,86.58,86.54,86.54,1994600015.0
2008-10-20 12:18:00,86.55,86.56,86.54,86.56,1994600015.0
2008-10-20 12:19:00,86.55,86.57,86.53,86.57,1994600015.0
2008-10-20 12:20:00,86.56,86.56,86.54,86.56,1994600015.0
2008-10-20 12:21:00,86.55,86.58,86.55,86.57,1994600015.0
2008-10-20 12:22:00,86.56,86.59,86.55,86.57,1994600015.0
2008-10-20 12:23:00,86.58,86.58,86.54,86.54,1994600015.0
2008-10-20 12:24:00,86.53,86.57,86.52,86.52,1994600015.0
2008-10-20 12:25:00,86.51,86.53,86.5,86.51,1994600015.0
2008-10-20 12:26:00,86.51,86.515,86.48,86.49,1994600015.0
2008-10-20 12:27:00,86.51,86.53,86.49,86.51,1890900012.0
2008-10-20 12:28:00,86.52,86.52,86.5,86.5,1890900012.0
2008-10-20 12:29:00,86.52,86.52,86.43,86.43,1890900012.0
2008-10-20 12:30:00,86.42,86.48,86.42,86.47,1890900012.0
2008-10-20 12:31:00,86.46,86.49,86.46,86.49,1890900012.0
2008-10-20 12:32:00,86.48,86.48,86.46,86.48,1890900012.0
2008-10-20 12:33:00,86.47,86.47,86.41,86.41,1890900012.0
2008-10-20 12:34:00,86.4,86.41,86.33,86.36,1890900012.0
2008-10-20 12:35:00,86.37,86.41,86.36,86.41,1890900012.0
2008-10-20 12:36:00,86.42,86.43,86.39,86.43,1890900012.0
2008-10-20 12:37:00,86.42,86.43,86.37,86.37,1890900012.0
2008-10-20 12:38:00,86.35,86.38,86.35,86.36,1890900012.0
2008-10-20 12:39:00,86.355,86.365,86.35,86.365,1890900012.0
2008-10-20 12:40:00,86.38,86.4,86.36,86.36,1838500004.0
2008-10-20 12:41:00,86.35,86.41,86.34,86.39,1838500004.0
2008-10-20 12:42:00,86.385,86.39,86.36,86.36,1838500004.0
2008-10-20 12:43:00,86.34,86.39,86.34,86.38,1645899999.0
2008-10-20 12:44:00,86.37,86.42,86.37,86.4,1645899999.0
2008-10-20 12:45:00,86.39,86.44,86.39,86.44,1645899999.0
2008-10-20 12:46:00,86.43,86.475,86.43,86.475,1645899999.0
2008-10-20 12:47:00,86.48,86.51,86.4,86.4,2130600019.0
2008-10-20 12:48:00,86.39,86.47,86.38,86.47,2130600019.0
2008-10-20 12:49:00,86.46,86.46,86.36,86.36,2130600019.0
2008-10-20 12:50:00,86.35,86.38,86.31,86.38,2130600019.0
2008-10-20 12:51:00,86.37,86.42,86.37,86.38,2130600019.0
2008-10-20 12:52:00,86.39,86.44,86.38,86.42,2130600019.0
2008-10-20 12:53:00,86.425,86.45,86.425,86.425,2130600019.0
2008-10-20 12:54:00,86.42,86.43,86.41,86.42,2097199986.0
2008-10-20 12:55:00,86.41,86.43,86.38,86.39,2097199986.0
2008-10-20 12:56:00,86.4,86.4,86.37,86.37,2097199986.0
2008-10-20 12:57:00,86.38,86.4,86.36,86.39,2097199986.0
2008-10-20 12:58:00,86.4,86.44,86.39,86.43,2097199986.0
2008-10-20 12:59:00,86.42,86.55,86.42,86.55,2097199986.0
2008-10-20 13:00:00,86.585,86.615,86.51,86.545,2097199986.0
2008-10-20 13:01:00,86.55,86.575,86.435,86.485,1274299990.0
2008-10-20 13:02:00,86.48,86.51,86.45,86.505,969699994.0
2008-10-20 13:03:00,86.505,86.515,86.4,86.4,1321599982.0
2008-10-20 13:04:00,86.4,86.435,86.355,86.355,1284499989.0
2008-10-20 13:05:00,86.345,86.365,86.32,86.365,1236899986.0
2008-10-20 13:06:00,86.365,86.38,86.335,86.335,1086399999.0
2008-10-20 13:07:00,86.33,86.355,86.3,86.305,1334199994.0
2008-10-20 13:08:00,86.315,86.345,86.295,86.335,1439199979.0
2008-10-20 13:09:00,86.335,86.495,86.33,86.445,1272399970.0
2008-10-20 13:10:00,86.45,86.515,86.42,86.45,1119199987.0
2008-10-20 13:11:00,86.45,86.475,86.365,86.385,1573999975.0
2008-10-20 13:12:00,86.395,86.43,86.375,86.42,1352799987.0
2008-10-20 13:13:00,86.42,86.42,86.33,86.35,1075299982.0
2008-10-20 13:14:00,86.345,86.365,86.315,86.335,1314499988.0
2008-10-20 13:15:00,86.34,86.37,86.335,86.345,1076099978.0
2008-10-20 13:16:00,86.345,86.35,86.295,86.3,853699994.0
2008-10-20 13:17:00,86.3,86.32,86.295,86.305,1182799984.0
2008-10-20 13:18:00,86.29,86.29,86.165,86.22,1192199999.0
2008-10-20 13:19:00,86.22,86.225,86.17,86.21,1282299981.0
2008-10-20 13:20:00,86.21,86.21,86.09,86.1,1325399978.0
2008-10-20 13:21:00,86.1,86.11,86.065,86.09,1866199982.0
2008-10-20 13:22:00,86.085,86.1,85.98,86.005,1345399981.0
2008-10-20 13:23:00,86.015,86.02,85.905,85.905,1779899985.0
2008-10-20 13:24:00,85.9,85.965,85.87,85.92,1672499963.0
2008-10-20 13:25:00,85.925,86.025,85.925,86.01,1086199983.0
2008-10-20 13:26:00,86.0,86.03,86.0,86.03,533299990.0
2008-10-20 13:27:00,86.025,86.025,85.955,85.965,1055699981.0
2008-10-20 13:28:00,85.965,85.975,85.85,85.87,1538899980.0
2008-10-20 13:29:00,85.88,85.88,85.84,85.86,1125699996.0
2008-10-20 13:30:00,85.86,85.895,85.84,85.85,1342799973.0
2008-10-20 13:31:00,85.845,85.925,85.84,85.915,1453099982.0
2008-10-20 13:32:00,85.92,85.965,85.905,85.955,1193499982.0
2008-10-20 13:33:00,85.955,85.965,85.895,85.905,1877399977.0
2008-10-20 13:34:00,85.905,85.905,85.835,85.86,1088299989.0
2008-10-20 13:35:00,85.86,85.97,85.86,85.96,1698599983.0
2008-10-20 13:36:00,85.96,85.975,85.945,85.975,450099992.0
2008-10-20 13:37:00,85.975,86.0,85.96,85.97,1075599968.0
2008-10-20 13:38:00,85.985,86.005,85.94,85.985,1277199976.0
2008-10-20 13:39:00,85.985,85.99,85.925,85.925,1189799989.0
2008-10-20 13:40:00,85.92,85.95,85.87,85.87,1700999985.0
2008-10-20 13:41:00,85.87,85.925,85.86,85.915,1286899979.0
2008-10-20 13:42:00,85.915,85.93,85.89,85.915,1123499984.0
2008-10-20 13:43:00,85.91,85.925,85.905,85.915,1267699989.0
2008-10-20 13:44:00,85.915,85.945,85.915,85.945,482199994.0
2008-10-20 13:45:00,85.94,85.94,85.92,85.925,556399996.0
2008-10-20 13:46:00,85.925,85.935,85.925,85.935,690899995.0
2008-10-20 13:47:00,85.94,85.99,85.925,85.97,1054199991.0
2008-10-20 13:48:00,85.97,85.99,85.965,85.97,624299989.0
2008-10-20 13:49:00,85.975,85.995,85.97,85.99,565099996.0
2008-10-20 13:50:00,85.985,85.99,85.96,85.975,954499980.0
2008-10-20 13:51:00,85.98,86.0,85.97,85.99,1313599982.0
2008-10-20 13:52:00,85.99,85.995,85.85,85.86,1591499988.0
2008-10-20 13:53:00,85.87,85.875,85.81,85.855,1428099986.0
2008-10-20 13:54:00,85.84,85.865,85.8,85.805,1608999986.0
2008-10-20 13:55:00,85.81,85.82,85.775,85.805,802599985.0
2008-10-20 13:56:00,85.805,85.815,85.8,85.815,234999999.0
2008-10-20 13:57:00,85.815,85.9,85.815,85.84,1132099971.0
2008-10-20 13:58:00,85.835,85.9,85.83,85.86,932399974.0
2008-10-20 13:59:00,85.86,85.87,85.835,85.84,416499993.0
2008-10-20 14:00:00,85.835,85.84,85.795,85.795,750099998.0
2008-10-20 14:01:00,85.79,85.88,85.78,85.87,781399981.0
2008-10-20 14:02:00,85.865,85.89,85.815,85.82,864299988.0
2008-10-20 14:03:00,85.815,85.88,85.81,85.855,685999985.0
2008-10-20 14:04:00,85.86,85.88,85.815,85.83,771599980.0
2008-10-20 14:05:00,85.84,85.87,85.835,85.86,753299989.0
2008-10-20 14:06:00,85.87,85.92,85.86,85.92,944499975.0
2008-10-20 14:07:00,85.915,85.93,85.91,85.915,580099987.0
2008-10-20 14:08:00,85.92,86.03,85.915,85.985,1085799991.0
2008-10-20 14:09:00,85.995,86.005,85.99,86.0,776299990.0
2008-10-20 14:10:00,85.985,85.99,85.96,85.96,1018399977.0
2008-10-20 14:11:00,85.96,85.96,85.915,85.94,819799990.0
2008-10-20 14:12:00,85.935,85.94,85.89,85.915,848799981.0
2008-10-20 14:13:00,85.915,85.915,85.835,85.855,820199991.0
2008-10-20 14:14:00,85.87,85.875,85.82,85.82,636599988.0
2008-10-20 14:15:00,85.82,85.84,85.78,85.785,735399987.0
2008-10-20 14:16:00,85.79,85.79,85.71,85.745,1328599974.0
2008-10-20 14:17:00,85.745,85.75,85.705,85.74,1060599980.0
2008-10-20 14:18:00,85.745,85.76,85.74,85.75,491299990.0
2008-10-20 14:19:00,85.745,85.76,85.73,85.735,656199990.0
2008-10-20 14:20:00,85.73,85.735,85.555,85.555,1329399982.0
2008-10-20 14:21:00,85.565,85.62,85.555,85.595,1411599966.0
2008-10-20 14:22:00,85.595,85.71,85.595,85.705,1712699944.0
2008-10-20 14:23:00,85.705,85.775,85.7,85.73,1469899963.0
2008-10-20 14:24:00,85.73,85.78,85.665,85.69,1809399975.0
2008-10-20 14:25:00,85.69,85.71,85.65,85.665,1347599962.0
2008-10-20 14:26:00,85.665,85.67,85.65,85.65,947099972.0
2008-10-20 14:27:00,85.65,85.695,85.63,85.685,1086899980.0
2008-10-20 14:28:00,85.675,85.68,85.62,85.625,742599988.0
2008-10-20 14:29:00,85.625,85.625,85.54,85.555,1571699989.0
2008-10-20 14:30:00,85.545,85.565,85.49,85.5,1904399977.0
2008-10-20 14:31:00,85.505,85.585,85.505,85.555,1409099960.0
2008-10-20 14:32:00,85.56,85.56,85.535,85.555,954899976.0
2008-10-20 14:33:00,85.555,85.565,85.53,85.555,761299985.0
2008-10-20 14:34:00,85.56,85.595,85.56,85.595,1147999968.0
2008-10-20 14:35:00,85.6,85.625,85.585,85.6,844699973.0
2008-10-20 14:36:00,85.595,85.625,85.59,85.605,748499977.0
2008-10-20 14:37:00,85.61,85.615,85.59,85.61,548799982.0
2008-10-20 14:38:00,85.61,85.655,85.61,85.63,773899985.0
2008-10-20 14:39:00,85.62,85.625,85.585,85.6,925199980.0
2008-10-20 14:40:00,85.6,85.605,85.545,85.59,1036499980.0
2008-10-20 14:41:00,85.585,85.595,85.555,85.595,942899978.0
2008-10-20 14:42:00,85.595,85.62,85.58,85.605,1154499977.0
2008-10-20 14:43:00,85.6,85.62,85.59,85.59,859999982.0
2008-10-20 14:44:00,85.595,85.635,85.595,85.635,820799975.0
2008-10-20 14:45:00,85.635,85.68,85.615,85.67,1154499964.0
2008-10-20 14:46:00,85.67,85.685,85.635,85.635,632699989.0
2008-10-20 14:47:00,85.63,85.67,85.63,85.63,850199981.0
2008-10-20 14:48:00,85.625,85.685,85.625,85.67,920999983.0
2008-10-20 14:49:00,85.665,85.68,85.655,85.675,428099999.0
2008-10-20 14:50:00,85.66,85.68,85.645,85.645,607900001.0
2008-10-20 14:51:00,85.64,85.68,85.64,85.665,776800000.0
2008-10-20 14:52:00,85.675,85.68,85.655,85.655,788899999.0
2008-10-20 14:53:00,85.66,85.67,85.655,85.655,429099999.0
2008-10-20 14:54:00,85.65,85.665,85.645,85.655,430899996.0
2008-10-20 14:55:00,85.655,85.665,85.625,85.66,966799984.0
2008-10-20 14:56:00,85.66,85.665,85.65,85.65,574099984.0
2008-10-20 14:57:00,85.655,85.67,85.65,85.665,317899992.0
2008-10-20 14:58:00,85.665,85.665,85.63,85.64,609799992.0
2008-10-20 14:59:00,85.645,85.645,85.6,85.605,1016699980.0
2008-10-20 15:00:00,85.61,85.64,85.61,85.615,859099988.0
2008-10-20 15:01:00,85.615,85.615,85.54,85.54,668099994.0
2008-10-20 15:02:00,85.535,85.54,85.51,85.525,632099986.0
2008-10-20 15:03:00,85.53,85.54,85.52,85.54,395599992.0
2008-10-20 15:04:00,85.54,85.55,85.515,85.53,724599983.0
2008-10-20 15:05:00,85.53,85.535,85.515,85.535,617399986.0
2008-10-20 15:06:00,85.535,85.535,85.515,85.52,825399977.0
2008-10-20 15:07:00,85.52,85.52,85.485,85.51,916299985.0
2008-10-20 15:08:00,85.51,85.52,85.47,85.48,1103899983.0
2008-10-20 15:09:00,85.48,85.53,85.455,85.48,885099987.0
2008-10-20 15:10:00,85.48,85.49,85.465,85.475,620099998.0
2008-10-20 15:11:00,85.475,85.49,85.475,85.49,327999994.0
2008-10-20 15:12:00,85.495,85.5,85.445,85.445,701099984.0
2008-10-20 15:13:00,85.445,85.46,85.425,85.43,1269999968.0
2008-10-20 15:14:00,85.425,85.455,85.415,85.425,1001699969.0
2008-10-20 15:15:00,85.43,85.46,85.39,85.39,912699966.0
2008-10-20 15:16:00,85.385,85.45,85.375,85.445,1698199948.0
2008-10-20 15:17:00,85.45,85.475,85.435,85.46,1284599966.0
2008-10-20 15:18:00,85.46,85.48,85.44,85.44,810599982.0
2008-10-20 15:19:00,85.44,85.455,85.43,85.45,579199986.0
2008-10-20 15:20:00,85.445,85.52,85.445,85.5,896799979.0
2008-10-20 15:21:00,85.5,85.515,85.47,85.48,850099994.0
2008-10-20 15:22:00,85.48,85.48,85.43,85.43,651399994.0
2008-10-20 15:23:00,85.43,85.45,85.39,85.44,1024999993.0
2008-10-20 15:24:00,85.44,85.455,85.43,85.445,802999994.0
2008-10-20 15:25:00,85.44,85.445,85.28,85.28,1141099992.0
2008-10-20 15:26:00,85.275,85.33,85.255,85.33,1318699995.0
2008-10-20 15:27:00,85.325,85.325,85.23,85.245,1760799972.0
2008-10-20 15:28:00,85.25,85.305,85.25,85.285,1439299965.0
2008-10-20 15:29:00,85.285,85.295,85.265,85.29,1276699974.0
2008-10-20 15:30:00,85.29,85.31,85.195,85.195,1685099962.0
2008-10-20 15:31:00,85.195,85.27,85.13,85.25,1939399965.0
2008-10-20 15:32:00,85.25,85.315,85.235,85.29,2138199963.0
2008-10-20 15:33:00,85.275,85.285,85.075,85.1,2025599950.0
2008-10-20 15:34:00,85.11,85.245,85.1,85.235,2095999963.0
2008-10-20 15:35:00,85.23,85.32,85.21,85.23,1948999963.0
2008-10-20 15:36:00,85.28,85.28,85.15,85.19,1948999963.0
2008-10-20 15:37:00,85.185,85.385,85.17,85.325,2115199944.0
2008-10-20 15:38:00,85.325,85.44,85.295,85.43,1837699953.0
2008-10-20 15:39:00,85.425,85.43,85.27,85.275,1872599964.0
2008-10-20 15:40:00,85.28,85.38,85.275,85.35,1927799960.0
2008-10-20 15:41:00,85.34,85.35,85.21,85.24,1784099963.0
2008-10-20 15:42:00,85.275,85.33,85.26,85.3,1784099963.0
2008-10-20 15:43:00,85.3,85.305,85.255,85.275,1308399961.0
2008-10-20 15:44:00,85.275,85.345,85.255,85.295,1770999951.0
2008-10-20 15:45:00,85.295,85.3,85.19,85.275,1426899973.0
2008-10-20 15:46:00,85.28,85.32,85.28,85.29,1526899953.0
2008-10-20 15:47:00,85.29,85.34,85.29,85.32,1701599949.0
2008-10-20 15:48:00,85.325,85.395,85.305,85.355,1522299972.0
2008-10-20 15:49:00,85.355,85.39,85.33,85.355,1335099981.0
2008-10-20 15:50:00,85.355,85.445,85.35,85.445,1241399961.0
2008-10-20 15:51:00,85.465,85.51,85.465,85.495,1330799972.0
2008-10-20 15:52:00,85.49,85.495,85.43,85.475,1545199954.0
2008-10-20 15:53:00,85.47,85.515,85.455,85.515,1371099962.0
2008-10-20 15:54:00,85.515,85.52,85.41,85.425,1616699970.0
2008-10-20 15:55:00,85.42,85.44,85.395,85.415,1485499978.0
2008-10-20 15:56:00,85.415,85.515,85.41,85.515,1714099958.0
2008-10-20 15:57:00,85.51,85.555,85.48,85.495,1468499968.0
2008-10-20 15:58:00,85.5,85.525,85.465,85.495,1281799969.0
2008-10-20 15:59:00,85.49,85.49,85.42,85.47,912699990.0
2008-10-20 16:00:00,85.47,85.66,85.47,85.62,1467599966.0
2008-10-20 16:01:00,85.63,85.65,85.54,85.62,1645099979.0
2008-10-20 16:02:00,85.63,85.64,85.53,85.53,1645099979.0
2008-10-20 16:03:00,85.525,85.54,85.5,85.53,1336899959.0
2008-10-20 16:04:00,85.525,85.56,85.46,85.48,1816899963.0
2008-10-20 16:05:00,85.48,85.505,85.4,85.41,1964699951.0
2008-10-20 16:06:00,85.41,85.41,85.345,85.355,1739499970.0
2008-10-20 16:07:00,85.36,85.43,85.35,85.375,1796999963.0
2008-10-20 16:08:00,85.375,85.46,85.375,85.455,1725299959.0
2008-10-20 16:09:00,85.46,85.475,85.41,85.455,1947799952.0
2008-10-20 16:10:00,85.46,85.535,85.44,85.51,1312599963.0
2008-10-20 16:11:00,85.515,85.54,85.48,85.54,1276899962.0
2008-10-20 16:12:00,85.535,85.535,85.44,85.47,1436699980.0
2008-10-20 16:13:00,85.465,85.485,85.385,85.39,1019499981.0
2008-10-20 16:14:00,85.385,85.43,85.35,85.43,2059299955.0
2008-10-20 16:15:00,85.435,85.445,85.36,85.4,1744599970.0
2008-10-20 16:16:00,85.4,85.43,85.32,85.43,1739599967.0
2008-10-20 16:17:00,85.43,85.5,85.41,85.495,1522299959.0
2008-10-20 16:18:00,85.49,85.49,85.445,85.445,1402599956.0
2008-10-20 16:19:00,85.445,85.465,85.395,85.415,1567199958.0
2008-10-20 16:20:00,85.415,85.435,85.39,85.395,1414399965.0
2008-10-20 16:21:00,85.395,85.46,85.395,85.445,1516299950.0
2008-10-20 16:22:00,85.45,85.52,85.435,85.5,1359399952.0
2008-10-20 16:23:00,85.5,85.515,85.43,85.44,1597699946.0
2008-10-20 16:24:00,85.435,85.445,85.41,85.435,1387699957.0
2008-10-20 16:25:00,85.435,85.455,85.4,85.425,1506999957.0
2008-10-20 16:26:00,85.425,85.44,85.4,85.415,1109399996.0
2008-10-20 16:27:00,85.41,85.48,85.41,85.45,1397399972.0
2008-10-20 16:28:00,85.45,85.47,85.44,85.44,1380099970.0
2008-10-20 16:29:00,85.44,85.455,85.43,85.44,1444399954.0
2008-10-20 16:30:00,85.445,85.46,85.43,85.455,1145899971.0
2008-10-20 16:31:00,85.445,85.545,85.44,85.5,1521199965.0
2008-10-20 16:32:00,85.5,85.555,85.495,85.535,1444499963.0
2008-10-20 16:33:00,85.535,85.58,85.49,85.55,1727999964.0
2008-10-20 16:34:00,85.555,85.56,85.535,85.55,1088999985.0
2008-10-20 16:35:00,85.55,85.58,85.54,85.54,1565599970.0
2008-10-20 16:36:00,85.545,85.56,85.53,85.53,1619499968.0
2008-10-20 16:37:00,85.53,85.55,85.455,85.455,1372199975.0
2008-10-20 16:38:00,85.455,85.455,85.355,85.385,1439499964.0
2008-10-20 16:39:00,85.39,85.48,85.375,85.465,1724899943.0
2008-10-20 16:40:00,85.465,85.48,85.435,85.47,1520999962.0
2008-10-20 16:41:00,85.47,85.475,85.41,85.45,1409299960.0
2008-10-20 16:42:00,85.445,85.495,85.445,85.455,1188999974.0
2008-10-20 16:43:00,85.455,85.455,85.345,85.385,1619999964.0
2008-10-20 16:44:00,85.385,85.41,85.365,85.39,1543199969.0
2008-10-20 16:45:00,85.395,85.435,85.38,85.39,1601699954.0
2008-10-20 16:46:00,85.39,85.4,85.275,85.29,1524099962.0
2008-10-20 16:47:00,85.29,85.32,85.255,85.255,1487999961.0
2008-10-20 16:48:00,85.255,85.28,85.185,85.2,1826799949.0
2008-10-20 16:49:00,85.2,85.215,85.185,85.195,1457699959.0
2008-10-20 16:50:00,85.195,85.215,85.145,85.15,1602699958.0
2008-10-20 16:51:00,85.145,85.16,85.11,85.125,1455699962.0
2008-10-20 16:52:00,85.125,85.14,85.095,85.115,1472699964.0
2008-10-20 16:53:00,85.11,85.13,85.09,85.095,1538899957.0
2008-10-20 16:54:00,85.09,85.09,84.92,84.92,1739599954.0
2008-10-20 16:55:00,84.915,84.915,84.84,84.855,2030499924.0
2008-10-20 16:56:00,84.86,84.92,84.86,84.895,1548799969.0
2008-10-20 16:57:00,84.9,84.945,84.88,84.94,1859999945.0
2008-10-20 16:58:00,84.94,84.965,84.93,84.965,1345199974.0
2008-10-20 16:59:00,84.965,85.175,84.96,85.155,2125299954.0
2008-10-20 17:00:00,85.16,85.17,85.045,85.1,1577199962.0
2008-10-20 17:01:00,85.105,85.125,85.06,85.105,1319099973.0
2008-10-20 17:02:00,85.105,85.11,85.055,85.065,1405899969.0
2008-10-20 17:03:00,85.07,85.075,84.94,84.97,1625399965.0
2008-10-20 17:04:00,84.975,84.98,84.925,84.935,1217299972.0
2008-10-20 17:05:00,84.945,84.96,84.915,84.94,1100299979.0
2008-10-20 17:06:00,84.94,85.04,84.935,85.025,1257899975.0
2008-10-20 17:07:00,85.02,85.08,84.99,85.045,1458599968.0
2008-10-20 17:08:00,85.05,85.105,85.05,85.105,815999984.0
2008-10-20 17:09:00,85.105,85.105,85.02,85.02,1080799977.0
2008-10-20 17:10:00,85.01,85.05,84.92,85.035,1845599966.0
2008-10-20 17:11:00,85.035,85.035,84.9,84.905,1783299973.0
2008-10-20 17:12:00,84.91,84.945,84.885,84.94,1585199976.0
2008-10-20 17:13:00,84.935,84.965,84.895,84.9,1678099950.0
2008-10-20 17:14:00,84.9,84.93,84.865,84.865,1274899973.0
2008-10-20 17:15:00,84.865,84.95,84.86,84.945,1394399957.0
2008-10-20 17:16:00,84.945,85.015,84.945,85.005,1318099962.0
2008-10-20 17:17:00,85.01,85.01,84.97,85.005,1515299968.0
2008-10-20 17:18:00,85.005,85.02,84.965,84.995,1196099967.0
2008-10-20 17:19:00,85.01,85.085,85.005,85.03,1881199942.0
2008-10-20 17:20:00,85.035,85.105,85.035,85.055,1641899957.0
2008-10-20 17:21:00,85.05,85.11,85.04,85.105,1120499974.0
2008-10-20 17:22:00,85.11,85.11,85.045,85.075,1235599969.0
2008-10-20 17:23:00,85.075,85.075,85.025,85.055,515399993.0
2008-10-20 17:24:00,85.06,85.165,85.06,85.13,1364699997.0
2008-10-20 17:25:00,85.125,85.15,85.105,85.11,1329099996.0
2008-10-20 17:26:00,85.11,85.125,85.075,85.08,1025899984.0
2008-10-20 17:27:00,85.07,85.075,84.97,84.97,1062799981.0
2008-10-20 17:28:00,84.965,85.07,84.955,85.045,1522499965.0
2008-10-20 17:29:00,85.045,85.05,84.915,84.945,1448599961.0
2008-10-20 17:30:00,84.95,85.005,84.925,85.005,1698499965.0
2008-10-20 17:31:00,85.005,85.075,85.005,85.015,949599981.0
2008-10-20 17:32:00,85.01,85.025,84.975,84.985,1073099978.0
2008-10-20 17:33:00,84.985,85.015,84.95,84.975,1104299969.0
2008-10-20 17:34:00,84.975,84.975,84.925,84.955,999599984.0
2008-10-20 17:35:00,84.95,85.05,84.94,85.045,1017799974.0
2008-10-20 17:36:00,85.04,85.05,84.965,84.965,1255699985.0
2008-10-20 17:37:00,84.965,84.99,84.95,84.975,607199989.0
2008-10-20 17:38:00,84.98,84.98,84.945,84.96,386699997.0
2008-10-20 17:39:00,84.97,84.98,84.925,84.96,657899979.0
2008-10-20 17:40:00,84.96,84.965,84.88,84.88,1058499983.0
2008-10-20 17:41:00,84.885,84.9,84.805,84.855,950099987.0
2008-10-20 17:42:00,84.85,84.855,84.815,84.835,1383399985.0
2008-10-20 17:43:00,84.835,84.89,84.815,84.89,1002699979.0
2008-10-20 17:44:00,84.895,84.94,84.895,84.93,687599988.0
2008-10-20 17:45:00,84.935,84.955,84.915,84.925,932599984.0
2008-10-20 17:46:00,84.93,84.93,84.855,84.86,668199989.0
2008-10-20 17:47:00,84.86,84.86,84.805,84.82,1101499976.0
2008-10-20 17:48:00,84.825,84.89,84.825,84.86,1223599973.0
2008-10-20 17:49:00,84.855,84.865,84.84,84.845,748899981.0
2008-10-20 17:50:00,84.84,84.85,84.8,84.83,1334199962.0
2008-10-20 17:51:00,84.805,84.885,84.805,84.885,974399973.0
2008-10-20 17:52:00,84.885,84.9,84.88,84.89,621799980.0
2008-10-20 17:53:00,84.89,84.9,84.85,84.85,803499981.0
2008-10-20 17:54:00,84.85,84.915,84.83,84.915,823599980.0
2008-10-20 17:55:00,84.915,85.025,84.915,84.99,1638999962.0
2008-10-20 17:56:00,84.99,84.995,84.925,84.94,1246099974.0
2008-10-20 17:57:00,84.945,85.0,84.925,84.925,1026899974.0
2008-10-20 17:58:00,84.93,84.995,84.885,84.96,1303499975.0
2008-10-20 17:59:00,84.965,84.975,84.915,84.925,1435099960.0
2008-10-20 18:00:00,84.92,84.975,84.91,84.97,917899995.0
2008-10-20 18:01:00,84.98,85.01,84.98,84.995,722700000.0
2008-10-20 18:02:00,84.99,85.11,84.99,85.105,1042899997.0
2008-10-20 18:03:00,85.105,85.15,85.05,85.065,1142199995.0
2008-10-20 18:04:00,85.07,85.13,85.055,85.11,1579100003.0
2008-10-20 18:05:00,85.105,85.135,85.07,85.135,1294599999.0
2008-10-20 18:06:00,85.14,85.185,85.095,85.135,1378099991.0
2008-10-20 18:07:00,85.1,85.125,85.06,85.06,609799999.0
2008-10-20 18:08:00,85.07,85.14,85.065,85.125,772199994.0
2008-10-20 18:09:00,85.12,85.13,85.07,85.11,625899998.0
2008-10-20 18:10:00,85.105,85.13,85.08,85.1,437299997.0
2008-10-20 18:11:00,85.115,85.165,85.11,85.155,792399997.0
2008-10-20 18:12:00,85.17,85.225,85.17,85.225,753299991.0
2008-10-20 18:13:00,85.225,85.26,85.225,85.255,299799998.0
2008-10-20 18:14:00,85.255,85.255,85.21,85.245,481999999.0
2008-10-20 18:15:00,85.245,85.275,85.245,85.26,593299995.0
2008-10-20 18:16:00,85.265,85.475,85.26,85.475,1368899990.0
2008-10-20 18:17:00,85.475,85.49,85.44,85.46,1038999996.0
2008-10-20 18:18:00,85.465,85.485,85.4,85.43,844099996.0
2008-10-20 18:19:00,85.42,85.42,85.36,85.385,577399999.0
2008-10-20 18:20:00,85.375,85.375,85.275,85.28,951899995.0
2008-10-20 18:21:00,85.295,85.34,85.285,85.33,964999998.0
2008-10-20 18:22:00,85.335,85.355,85.325,85.355,320400000.0
2008-10-20 18:23:00,85.365,85.375,85.35,85.37,469799999.0
2008-10-20 18:24:00,85.37,85.39,85.365,85.37,434500000.0
2008-10-20 18:25:00,85.37,85.45,85.365,85.37,957699994.0
2008-10-20 18:26:00,85.38,85.41,85.355,85.355,485100000.0
2008-10-20 18:27:00,85.355,85.355,85.255,85.255,697799999.0
2008-10-20 18:28:00,85.25,85.26,85.085,85.17,687700000.0
2008-10-20 18:29:00,85.17,85.17,85.045,85.135,1014900000.0
2008-10-20 18:30:00,85.135,85.14,85.06,85.11,1140999999.0
2008-10-20 18:31:00,85.125,85.17,85.1,85.145,1121499999.0
2008-10-20 18:32:00,85.155,85.17,85.07,85.08,988100000.0
2008-10-20 18:33:00,85.075,85.165,85.07,85.165,938499998.0
2008-10-20 18:34:00,85.16,85.26,85.155,85.21,922799996.0
2008-10-20 18:35:00,85.215,85.215,85.145,85.15,439300000.0
2008-10-20 18:36:00,85.155,85.28,85.155,85.255,1051999997.0
2008-10-20 18:37:00,85.25,85.29,85.2,85.205,977899998.0
2008-10-20 18:38:00,85.2,85.225,85.185,85.2,396600000.0
2008-10-20 18:39:00,85.2,85.2,85.15,85.165,451700000.0
2008-10-20 18:40:00,85.17,85.175,85.145,85.17,525200000.0
2008-10-20 18:41:00,85.165,85.18,85.13,85.135,480000000.0
2008-10-20 18:42:00,85.14,85.165,85.115,85.115,616699999.0
2008-10-20 18:43:00,85.12,85.135,85.09,85.11,924500000.0
2008-10-20 18:44:00,85.11,85.145,85.09,85.135,775100000.0
2008-10-20 18:45:00,85.135,85.15,85.07,85.07,839899998.0
2008-10-20 18:46:00,85.065,85.12,85.05,85.08,782000000.0
2008-10-20 18:47:00,85.075,85.125,85.065,85.095,853699997.0
2008-10-20 18:48:00,85.1,85.14,85.1,85.14,353700000.0
2008-10-20 18:49:00,85.135,85.155,85.12,85.145,351100000.0
2008-10-20 18:50:00,85.14,85.16,85.105,85.135,957799999.0
2008-10-20 18:51:00,85.14,85.15,85.12,85.125,298800000.0
2008-10-20 18:52:00,85.13,85.15,85.115,85.14,539800000.0
2008-10-20 18:53:00,85.13,85.135,85.08,85.115,296799999.0
2008-10-20 18:54:00,85.12,85.13,85.1,85.105,626500000.0
2008-10-20 18:55:00,85.105,85.115,85.095,85.11,364100000.0
2008-10-20 18:56:00,85.11,85.125,85.105,85.125,218600000.0
2008-10-20 18:57:00,85.13,85.13,85.13,85.13,14500000.0
2008-10-20 18:58:00,85.125,85.135,85.115,85.115,247200000.0
2008-10-20 18:59:00,85.115,85.115,85.085,85.085,588599999.0
2008-10-20 19:00:00,85.08,85.095,85.05,85.07,334700000.0
2008-10-20 19:01:00,85.065,85.07,85.065,85.07,72700000.0
2008-10-20 19:02:00,85.06,85.06,85.03,85.06,311299999.0
2008-10-20 19:03:00,85.06,85.08,85.04,85.06,554099999.0
2008-10-20 19:04:00,85.06,85.08,85.045,85.055,521900000.0
2008-10-20 19:05:00,85.05,85.065,85.04,85.04,513800000.0
2008-10-20 19:06:00,85.055,85.11,85.055,85.07,677199999.0
2008-10-20 19:07:00,85.06,85.125,85.045,85.055,779900000.0
2008-10-20 19:08:00,85.08,85.12,85.035,85.1,775699997.0
2008-10-20 19:09:00,85.09,85.105,85.08,85.105,410900000.0
2008-10-20 19:10:00,85.105,85.115,85.095,85.115,334100000.0
2008-10-20 19:11:00,85.12,85.135,85.11,85.11,357500000.0
2008-10-20 19:12:00,85.105,85.13,85.095,85.095,374999999.0
2008-10-20 19:13:00,85.095,85.115,85.09,85.115,145500000.0
2008-10-20 19:14:00,85.115,85.145,85.115,85.135,201299998.0
2008-10-20 19:15:00,85.135,85.14,85.095,85.11,333100000.0
2008-10-20 19:16:00,85.11,85.115,85.085,85.085,277100000.0
2008-10-20 19:17:00,85.085,85.085,85.075,85.075,233600000.0
2008-10-20 19:18:00,85.07,85.14,85.07,85.13,611800000.0
2008-10-20 19:19:00,85.13,85.175,85.11,85.14,665400000.0
2008-10-20 19:20:00,85.14,85.205,85.14,85.195,714099999.0
2008-10-20 19:21:00,85.195,85.265,85.195,85.205,625299999.0
2008-10-20 19:22:00,85.205,85.205,85.175,85.2,437899998.0
2008-10-20 19:23:00,85.195,85.225,85.185,85.225,700300000.0
2008-10-20 19:24:00,85.22,85.225,85.21,85.21,260800000.0
2008-10-20 19:25:00,85.21,85.225,85.2,85.2,295900000.0
2008-10-20 19:26:00,85.2,85.205,85.185,85.195,263100000.0
2008-10-20 19:27:00,85.2,85.215,85.165,85.18,367500001.0
2008-10-20 19:28:00,85.18,85.195,85.175,85.175,241100000.0
2008-10-20 19:29:00,85.185,85.205,85.155,85.165,387200000.0
2008-10-20 19:30:00,85.17,85.2,85.17,85.195,276300000.0
2008-10-20 19:31:00,85.2,85.21,85.2,85.21,131100000.0
2008-10-20 19:32:00,85.21,85.22,85.195,85.215,480600000.0
2008-10-20 19:33:00,85.215,85.255,85.21,85.225,748099999.0
2008-10-20 19:34:00,85.225,85.245,85.22,85.24,452200000.0
2008-10-20 19:35:00,85.25,85.285,85.25,85.285,722499999.0
2008-10-20 19:36:00,85.29,85.29,85.275,85.285,276600000.0
2008-10-20 19:37:00,85.285,85.285,85.245,85.245,363800000.0
2008-10-20 19:38:00,85.24,85.245,85.205,85.24,597299998.0
2008-10-20 19:39:00,85.24,85.255,85.22,85.245,574999997.0
2008-10-20 19:40:00,85.24,85.25,85.16,85.19,970300000.0
2008-10-20 19:41:00,85.185,85.185,85.155,85.16,451300000.0
2008-10-20 19:42:00,85.16,85.225,85.16,85.225,394700000.0
2008-10-20 19:43:00,85.225,85.23,85.21,85.23,276700000.0
2008-10-20 19:44:00,85.225,85.25,85.22,85.225,470899999.0
2008-10-20 19:45:00,85.22,85.22,85.19,85.2,441700000.0
2008-10-20 19:46:00,85.195,85.195,85.135,85.145,495100000.0
2008-10-20 19:47:00,85.14,85.16,85.135,85.16,349800000.0
2008-10-20 19:48:00,85.16,85.195,85.16,85.195,383399999.0
2008-10-20 19:49:00,85.195,85.25,85.19,85.25,464800000.0
2008-10-20 19:50:00,85.245,85.285,85.245,85.265,632499998.0
2008-10-20 19:51:00,85.27,85.315,85.26,85.315,246900000.0
2008-10-20 19:52:00,85.31,85.31,85.305,85.305,131700000.0
2008-10-20 19:53:00,85.31,85.325,85.285,85.3,701299999.0
2008-10-20 19:54:00,85.29,85.305,85.28,85.3,475600000.0
2008-10-20 19:55:00,85.295,85.34,85.295,85.33,368600000.0
2008-10-20 19:56:00,85.32,85.32,85.305,85.31,378600000.0
2008-10-20 19:57:00,85.305,85.31,85.29,85.305,481300000.0
2008-10-20 19:58:00,85.3,85.3,85.275,85.28,352200000.0
2008-10-20 19:59:00,85.285,85.315,85.285,85.285,374999999.0
2008-10-20 20:00:00,85.3,85.3,85.25,85.265,223000000.0
2008-10-20 20:01:00,85.26,85.26,85.25,85.26,87200000.0
2008-10-20 20:02:00,85.26,85.26,85.245,85.255,262400000.0
2008-10-20 20:03:00,85.255,85.255,85.23,85.23,334900000.0
2008-10-20 20:04:00,85.23,85.245,85.21,85.225,249200000.0
2008-10-20 20:05:00,85.23,85.25,85.23,85.24,699200000.0
2008-10-20 20:06:00,85.245,85.25,85.215,85.24,511300000.0
2008-10-20 20:07:00,85.245,85.25,85.19,85.24,554800000.0
2008-10-20 20:08:00,85.24,85.28,85.24,85.28,378500000.0
2008-10-20 20:09:00,85.285,85.32,85.265,85.265,830499999.0
2008-10-20 20:10:00,85.26,85.26,85.185,85.2,445300001.0
2008-10-20 20:11:00,85.195,85.255,85.185,85.23,1037900000.0
2008-10-20 20:12:00,85.23,85.255,85.22,85.25,325700000.0
2008-10-20 20:13:00,85.25,85.29,85.235,85.28,628199999.0
2008-10-20 20:14:00,85.28,85.285,85.24,85.255,844400000.0
2008-10-20 20:15:00,85.255,85.255,85.24,85.25,218300000.0
2008-10-20 20:16:00,85.25,85.265,85.25,85.25,292100000.0
2008-10-20 20:17:00,85.25,85.25,85.205,85.205,509499998.0
2008-10-20 20:18:00,85.2,85.21,85.175,85.175,326000000.0
2008-10-20 20:19:00,85.175,85.215,85.165,85.215,691999999.0
2008-10-20 20:20:00,85.215,85.24,85.215,85.235,305500000.0
2008-10-20 20:21:00,85.23,85.245,85.225,85.24,674499999.0
2008-10-20 20:22:00,85.245,85.265,85.24,85.265,657800000.0
2008-10-20 20:23:00,85.265,85.305,85.26,85.3,896400000.0
2008-10-20 20:24:00,85.295,85.295,85.265,85.275,617100000.0
2008-10-20 20:25:00,85.28,85.295,85.265,85.29,979600000.0
2008-10-20 20:26:00,85.285,85.315,85.275,85.315,822800000.0
2008-10-20 20:27:00,85.315,85.335,85.31,85.33,310200000.0
2008-10-20 20:28:00,85.33,85.34,85.315,85.335,363299997.0
2008-10-20 20:29:00,85.335,85.335,85.27,85.285,597600000.0
2008-10-20 20:30:00,85.29,85.315,85.28,85.315,534900000.0
2008-10-20 20:31:00,85.31,85.31,85.28,85.295,423700000.0
2008-10-20 20:32:00,85.29,85.295,85.28,85.295,528800000.0
2008-10-20 20:33:00,85.29,85.325,85.29,85.315,467200000.0
2008-10-20 20:34:00,85.32,85.32,85.28,85.285,505700000.0
2008-10-20 20:35:00,85.29,85.31,85.265,85.265,515599999.0
2008-10-20 20:36:00,85.26,85.26,85.235,85.245,673600000.0
2008-10-20 20:37:00,85.25,85.28,85.245,85.265,373699998.0
2008-10-20 20:38:00,85.265,85.275,85.265,85.27,299100000.0
2008-10-20 20:39:00,85.235,85.245,85.215,85.225,566200000.0
2008-10-20 20:40:00,85.25,85.27,85.22,85.225,533600000.0
2008-10-20 20:41:00,85.22,85.225,85.2,85.2,248900000.0
2008-10-20 20:42:00,85.205,85.235,85.2,85.215,887300000.0
2008-10-20 20:43:00,85.22,85.235,85.21,85.225,395400000.0
2008-10-20 20:44:00,85.225,85.235,85.205,85.205,500400000.0
2008-10-20 20:45:00,85.195,85.235,85.195,85.225,483600000.0
2008-10-20 20:46:00,85.225,85.23,85.21,85.215,303400000.0
2008-10-20 20:47:00,85.215,85.215,85.21,85.215,73000000.0
2008-10-20 20:48:00,85.215,85.22,85.205,85.205,101900000.0
2008-10-20 20:49:00,85.205,85.21,85.19,85.205,269700000.0
2008-10-20 20:50:00,85.2,85.205,85.165,85.18,514999999.0
2008-10-20 20:51:00,85.18,85.195,85.165,85.185,382900000.0
2008-10-20 20:52:00,85.19,85.21,85.18,85.19,262300000.0
2008-10-20 20:53:00,85.2,85.235,85.2,85.235,637499998.0
2008-10-20 20:54:00,85.235,85.245,85.23,85.24,270000000.0
2008-10-20 20:55:00,85.245,85.275,85.245,85.275,309600000.0
2008-10-20 20:56:00,85.28,85.325,85.265,85.3,916399999.0
2008-10-20 20:57:00,85.29,85.295,85.265,85.285,510300000.0
2008-10-20 20:58:00,85.28,85.32,85.28,85.31,869100000.0
2008-10-20 20:59:00,85.315,85.34,85.31,85.31,872699998.0
2008-10-20 21:00:00,85.31,85.35,85.3,85.35,614600000.0
2008-10-20 21:01:00,85.355,85.415,85.355,85.4,856600001.0
2008-10-20 21:02:00,85.41,85.43,85.375,85.375,848060018.0
2008-10-20 21:03:00,85.375,85.38,85.31,85.33,761040013.0
2008-10-20 21:04:00,85.33,85.34,85.285,85.3,581400019.0
2008-10-20 21:05:00,85.305,85.325,85.215,85.245,927680015.0
2008-10-20 21:06:00,85.245,85.295,85.215,85.285,866120015.0
2008-10-20 21:07:00,85.275,85.295,85.275,85.275,421300013.0
2008-10-20 21:08:00,85.28,85.335,85.28,85.305,675240024.0
2008-10-20 21:09:00,85.3,85.315,85.27,85.285,1010680024.0
2008-10-20 21:10:00,85.28,85.285,85.27,85.27,626840020.0
2008-10-20 21:11:00,85.27,85.29,85.235,85.265,770020005.0
2008-10-20 21:12:00,85.265,85.295,85.235,85.235,1032120027.0
2008-10-20 21:13:00,85.23,85.24,85.18,85.205,578900002.0
2008-10-20 21:14:00,85.2,85.235,85.17,85.23,1314880030.0
2008-10-20 21:15:00,85.225,85.25,85.205,85.24,921600013.0
2008-10-20 21:16:00,85.235,85.26,85.175,85.195,749660006.0
2008-10-20 21:17:00,85.21,85.23,85.165,85.19,1420320011.0
2008-10-20 21:18:00,85.19,85.19,85.14,85.14,405219997.0
2008-10-20 21:19:00,85.155,85.195,85.155,85.19,889020016.0
2008-10-20 21:20:00,85.205,85.22,85.18,85.18,796780016.0
2008-10-20 21:21:00,85.18,85.19,85.18,85.18,357240008.0
2008-10-20 21:22:00,85.18,85.2,85.135,85.16,441980004.0
2008-10-20 21:23:00,85.16,85.16,85.145,85.15,323920000.0
2008-10-20 21:24:00,85.15,85.18,85.105,85.18,883160003.0
2008-10-20 21:25:00,85.165,85.18,85.13,85.16,879540003.0
2008-10-20 21:26:00,85.16,85.185,85.125,85.165,529180018.0
2008-10-20 21:27:00,85.165,85.165,85.115,85.12,638680015.0
2008-10-20 21:28:00,85.115,85.14,85.115,85.125,298400010.0
2008-10-20 21:29:00,85.12,85.155,85.12,85.145,351200010.0
2008-10-20 21:30:00,85.145,85.17,85.115,85.165,928160005.0
2008-10-20 21:31:00,85.165,85.165,85.115,85.125,414680001.0
2008-10-20 21:32:00,85.125,85.165,85.125,85.155,492740000.0
2008-10-20 21:33:00,85.155,85.185,85.14,85.185,758040005.0
2008-10-20 21:34:00,85.205,85.235,85.185,85.205,634400012.0
2008-10-20 21:35:00,85.225,85.295,85.165,85.285,950860019.0
2008-10-20 21:36:00,85.27,85.28,85.225,85.225,768640010.0
2008-10-20 21:37:00,85.22,85.3,85.215,85.3,922820014.0
2008-10-20 21:38:00,85.3,85.31,85.3,85.31,311400009.0
2008-10-20 21:39:00,85.305,85.33,85.305,85.33,213900008.0
2008-10-20 21:40:00,85.325,85.325,85.3,85.3,186480007.0
2008-10-20 21:41:00,85.3,85.34,85.3,85.32,816240025.0
2008-10-20 21:42:00,85.32,85.34,85.29,85.305,690560007.0
2008-10-20 21:43:00,85.305,85.305,85.28,85.3,758340012.0
2008-10-20 21:44:00,85.3,85.3,85.225,85.235,375360005.0
2008-10-20 21:45:00,85.235,85.27,85.22,85.26,785080010.0
2008-10-20 21:46:00,85.26,85.27,85.245,85.265,116500002.0
2008-10-20 21:47:00,85.265,85.27,85.24,85.24,389820004.0
2008-10-20 21:48:00,85.235,85.26,85.225,85.245,412960008.0
2008-10-20 21:49:00,85.255,85.295,85.25,85.27,1288020020.0
2008-10-20 21:50:00,85.27,85.285,85.25,85.27,863000006.0
2008-10-20 21:51:00,85.27,85.27,85.235,85.24,338840002.0
2008-10-20 21:52:00,85.265,85.285,85.265,85.28,104800003.0
2008-10-20 21:53:00,85.28,85.28,85.26,85.26,107200001.0
2008-10-20 21:54:00,85.275,85.275,85.24,85.245,220120005.0
2008-10-20 21:55:00,85.245,85.25,85.21,85.22,458100012.0
2008-10-20 21:56:00,85.225,85.27,85.215,85.235,619060010.0
2008-10-20 21:57:00,85.24,85.275,85.215,85.24,590200010.0
2008-10-20 21:58:00,85.265,85.265,85.23,85.25,589540017.0
2008-10-20 21:59:00,85.255,85.275,85.235,85.245,757560027.0
2008-10-20 22:00:00,85.25,85.265,85.215,85.23,484260009.0
2008-10-20 22:01:00,85.235,85.265,85.205,85.255,676730003.0
2008-10-20 22:02:00,85.255,85.26,85.19,85.25,675180010.0
2008-10-20 22:03:00,85.255,85.265,85.235,85.245,145520000.0
2008-10-20 22:04:00,85.245,85.26,85.24,85.26,566720005.0
2008-10-20 22:05:00,85.26,85.26,85.23,85.23,355100005.0
2008-10-20 22:06:00,85.23,85.245,85.22,85.245,730320007.0
2008-10-20 22:07:00,85.24,85.24,85.235,85.235,55900000.0
2008-10-20 22:08:00,85.24,85.305,85.21,85.245,715840006.0
2008-10-20 22:09:00,85.27,85.27,85.22,85.235,575460002.0
2008-10-20 22:10:00,85.23,85.275,85.23,85.24,434520000.0
2008-10-20 22:11:00,85.24,85.27,85.235,85.26,589560002.0
2008-10-20 22:12:00,85.26,85.275,85.26,85.275,123440001.0
2008-10-20 22:13:00,85.26,85.31,85.26,85.31,454020003.0
2008-10-20 22:14:00,85.305,85.34,85.305,85.325,415160002.0
2008-10-20 22:15:00,85.34,85.405,85.32,85.395,828840006.0
2008-10-20 22:16:00,85.4,85.425,85.35,85.36,1017980001.0
2008-10-20 22:17:00,85.38,85.415,85.355,85.405,667820001.0
2008-10-20 22:18:00,85.4,85.425,85.395,85.425,592080004.0
2008-10-20 22:19:00,85.425,85.455,85.42,85.45,679019995.0
2008-10-20 22:20:00,85.47,85.5,85.425,85.485,1064580004.0
2008-10-20 22:21:00,85.49,85.56,85.48,85.54,731240002.0
2008-10-20 22:22:00,85.51,85.51,85.5,85.51,382219999.0
2008-10-20 22:23:00,85.51,85.51,85.465,85.47,951300008.0
2008-10-20 22:24:00,85.47,85.47,85.45,85.45,245200000.0
2008-10-20 22:25:00,85.445,85.46,85.44,85.46,208640003.0
2008-10-20 22:26:00,85.46,85.485,85.455,85.465,644360008.0
2008-10-20 22:27:00,85.45,85.45,85.435,85.445,249000004.0
2008-10-20 22:28:00,85.445,85.445,85.41,85.435,547340007.0
2008-10-20 22:29:00,85.43,85.45,85.39,85.4,658900008.0
2008-10-20 22:30:00,85.39,85.42,85.39,85.405,665699999.0
2008-10-20 22:31:00,85.395,85.415,85.395,85.4,278299999.0
2008-10-20 22:32:00,85.405,85.415,85.375,85.38,560600001.0
2008-10-20 22:33:00,85.38,85.385,85.34,85.36,723120009.0
2008-10-20 22:34:00,85.355,85.355,85.31,85.315,377560004.0
2008-10-20 22:35:00,85.315,85.355,85.315,85.355,265500003.0
2008-10-20 22:36:00,85.355,85.395,85.345,85.375,378340002.0
2008-10-20 22:37:00,85.38,85.385,85.365,85.38,357959999.0
2008-10-20 22:38:00,85.38,85.44,85.38,85.415,369800010.0
2008-10-20 22:39:00,85.415,85.43,85.35,85.36,453180013.0
2008-10-20 22:40:00,85.39,85.415,85.39,85.4,380220015.0
2008-10-20 22:41:00,85.4,85.44,85.395,85.43,495060005.0
2008-10-20 22:42:00,85.395,85.445,85.395,85.4,411520000.0
2008-10-20 22:43:00,85.405,85.46,85.4,85.46,335080000.0
2008-10-20 22:44:00,85.455,85.47,85.435,85.435,328139997.0
2008-10-20 22:45:00,85.44,85.47,85.44,85.47,437340008.0
2008-10-20 22:46:00,85.475,85.57,85.475,85.55,984800013.0
2008-10-20 22:47:00,85.55,85.56,85.535,85.535,435520004.0
2008-10-20 22:48:00,85.53,85.535,85.515,85.515,227420004.0
2008-10-20 22:49:00,85.51,85.515,85.495,85.5,236500006.0
2008-10-20 22:50:00,85.495,85.5,85.485,85.5,322560005.0
2008-10-20 22:51:00,85.495,85.495,85.475,85.475,296400001.0
2008-10-20 22:52:00,85.475,85.475,85.45,85.455,496440013.0
2008-10-20 22:53:00,85.455,85.46,85.45,85.46,76840003.0
2008-10-20 22:54:00,85.465,85.465,85.46,85.46,57360003.0
2008-10-20 22:55:00,85.46,85.465,85.455,85.455,168199999.0
2008-10-20 22:56:00,85.465,85.48,85.45,85.47,669220000.0
2008-10-20 22:57:00,85.475,85.5,85.465,85.48,472439995.0
2008-10-20 22:58:00,85.48,85.5,85.46,85.485,439599997.0
2008-10-20 22:59:00,85.5,85.54,85.49,85.5,179220000.0
2008-10-20 23:00:00,85.48,85.53,85.45,85.53,4200000.0
2008-10-20 23:01:00,85.515,85.515,85.515,85.515,4200000.0
2008-10-20 23:02:00,85.48,85.51,85.48,85.51,28720000.0
2008-10-20 23:03:00,85.515,85.535,85.48,85.535,60820000.0
2008-10-20 23:04:00,85.55,85.59,85.535,85.585,521840010.0
2008-10-20 23:05:00,85.56,85.63,85.55,85.63,642200012.0
2008-10-20 23:06:00,85.59,85.61,85.57,85.58,642200012.0
2008-10-20 23:07:00,85.59,85.59,85.57,85.59,642200012.0
2008-10-20 23:08:00,85.58,85.58,85.56,85.57,642200012.0
2008-10-20 23:09:00,85.58,85.585,85.58,85.585,642200012.0
2008-10-20 23:10:00,85.6,85.63,85.6,85.61,1384760001.0
2008-10-20 23:11:00,85.62,85.65,85.62,85.64,1384760001.0
2008-10-20 23:12:00,85.65,85.65,85.61,85.61,1384760001.0
2008-10-20 23:13:00,85.62,85.63,85.58,85.59,1384760001.0
2008-10-20 23:14:00,85.6,85.61,85.58,85.58,1384760001.0
2008-10-20 23:15:00,85.57,85.6,85.56,85.56,1384760001.0
2008-10-20 23:16:00,85.555,85.56,85.53,85.53,1384760001.0
2008-10-20 23:17:00,85.52,85.545,85.52,85.535,1444039985.0
2008-10-20 23:18:00,85.525,85.545,85.525,85.535,2118979987.0
2008-10-20 23:19:00,85.54,85.54,85.51,85.51,819999992.0
2008-10-20 23:20:00,85.5,85.51,85.5,85.51,819999992.0
2008-10-20 23:21:00,85.52,85.59,85.52,85.575,819999992.0
2008-10-20 23:22:00,85.6,85.64,85.6,85.64,1030399994.0
2008-10-20 23:23:00,85.625,85.625,85.58,85.58,1030399994.0
2008-10-20 23:24:00,85.59,85.61,85.59,85.61,691919983.0
2008-10-20 23:25:00,85.62,85.62,85.61,85.61,691919983.0
2008-10-20 23:27:00,85.59,85.59,85.59,85.59,691919983.0
2008-10-20 23:28:00,85.585,85.585,85.585,85.585,473299988.0
2008-10-20 23:29:00,85.595,85.6,85.595,85.6,1474540008.0
2008-10-20 23:30:00,85.595,85.595,85.585,85.585,1028220001.0
2008-10-20 23:31:00,85.58,85.59,85.58,85.59,435999992.0
2008-10-20 23:32:00,85.6,85.63,85.59,85.61,435999992.0
2008-10-20 23:33:00,85.6,85.61,85.58,85.58,435999992.0
2008-10-20 23:34:00,85.54,85.59,85.52,85.52,435999992.0
2008-10-20 23:35:00,85.515,85.515,85.495,85.495,435999992.0
2008-10-20 23:36:00,85.46,85.475,85.46,85.475,1091500000.0
2008-10-20 23:37:00,85.48,85.485,85.45,85.47,1647959991.0
2008-10-20 23:38:00,85.47,85.54,85.46,85.53,532899986.0
2008-10-20 23:39:00,85.525,85.535,85.525,85.535,532899986.0
2008-10-20 23:40:00,85.54,85.55,85.46,85.49,745259994.0
2008-10-20 23:41:00,85.5,85.56,85.5,85.51,745259994.0
2008-10-20 23:42:00,85.495,85.52,85.495,85.515,745259994.0
2008-10-20 23:43:00,85.54,85.58,85.54,85.56,978840019.0
2008-10-20 23:44:00,85.55,85.55,85.52,85.55,978840019.0
2008-10-20 23:45:00,85.54,85.565,85.52,85.565,978840019.0
2008-10-20 23:46:00,85.56,85.56,85.555,85.555,534400009.0
2008-10-20 23:47:00,85.55,85.56,85.55,85.56,530699997.0
2008-10-20 23:48:00,85.555,85.585,85.555,85.56,1962119995.0
2008-10-20 23:49:00,85.57,85.58,85.57,85.58,849999985.0
2008-10-20 23:50:00,85.565,85.565,85.56,85.56,849999985.0
2008-10-20 23:51:00,85.565,85.565,85.565,85.565,199000000.0
2008-10-20 23:52:00,85.56,85.565,85.56,85.565,384699997.0
2008-10-20 23:54:00,85.57,85.57,85.57,85.57,202699997.0
2008-10-20 23:55:00,85.565,85.565,85.565,85.565,195199997.0
2008-10-20 23:56:00,85.56,85.63,85.55,85.61,434199997.0
2008-10-20 23:58:00,85.605,85.605,85.575,85.59,434199997.0
2008-10-20 23:59:00,85.58,85.58,85.56,85.58,828400000.0
2008-10-21 00:00:00,85.575,85.575,85.565,85.565,902919998.0
2008-10-21 00:01:00,85.56,85.56,85.56,85.56,875099984.0
2008-10-21 00:02:00,85.56,85.56,85.56,85.56,679580001.0
2008-10-21 00:03:00,85.56,85.56,85.56,85.56,258040008.0
2008-10-21 00:04:00,85.56,85.56,85.56,85.56,627160018.0
2008-10-21 00:05:00,85.5,85.515,85.5,85.515,819900001.0
2008-10-21 00:06:00,85.52,85.52,85.52,85.52,129600006.0
2008-10-21 00:07:00,85.525,85.53,85.525,85.53,229600006.0
2008-10-21 00:08:00,85.53,85.53,85.53,85.53,117599998.0
2008-10-21 00:09:00,85.525,85.525,85.525,85.525,96099998.0
2008-10-21 00:10:00,85.515,85.515,85.505,85.515,415019989.0
2008-10-21 00:12:00,85.51,85.51,85.49,85.49,386199996.0
2008-10-21 00:13:00,85.49,85.49,85.49,85.49,455160003.0
2008-10-21 00:14:00,85.495,85.495,85.49,85.49,704879997.0
2008-10-21 00:15:00,85.49,85.49,85.49,85.49,280959999.0
2008-10-21 00:16:00,85.49,85.49,85.49,85.49,200239998.0
2008-10-21 00:17:00,85.49,85.49,85.49,85.49,246979996.0
2008-10-21 00:18:00,85.49,85.49,85.49,85.49,961540007.0
2008-10-21 00:19:00,85.49,85.49,85.49,85.49,812880004.0
2008-10-21 00:20:00,85.49,85.49,85.49,85.49,228520001.0
2008-10-21 00:21:00,85.49,85.49,85.49,85.49,504080002.0
2008-10-21 00:22:00,85.49,85.49,85.49,85.49,219120003.0
2008-10-21 00:23:00,85.49,85.49,85.43,85.43,271179999.0
2008-10-21 00:24:00,85.44,85.44,85.435,85.435,470939999.0
2008-10-21 00:25:00,85.445,85.455,85.445,85.455,737900005.0
2008-10-21 00:26:00,85.455,85.475,85.45,85.45,1165160012.0
2008-10-21 00:27:00,85.445,85.445,85.445,85.445,139300003.0
2008-10-21 00:28:00,85.46,85.475,85.46,85.46,1282900002.0
2008-10-21 00:29:00,85.46,85.46,85.46,85.46,179600006.0
2008-10-21 00:30:00,85.48,85.48,85.46,85.465,1836419998.0
2008-10-21 00:31:00,85.465,85.465,85.465,85.465,248500000.0
2008-10-21 00:33:00,85.48,85.48,85.48,85.48,730300003.0
2008-10-21 00:34:00,85.48,85.49,85.47,85.47,1513259994.0
2008-10-21 00:35:00,85.46,85.47,85.455,85.465,1513259994.0
2008-10-21 00:36:00,85.455,85.465,85.455,85.465,529719994.0
2008-10-21 00:37:00,85.485,85.51,85.485,85.495,1072059989.0
2008-10-21 00:38:00,85.495,85.495,85.465,85.465,729559991.0
2008-10-21 00:39:00,85.47,85.47,85.47,85.47,123699997.0
2008-10-21 00:40:00,85.46,85.47,85.46,85.47,269600007.0
2008-10-21 00:41:00,85.475,85.475,85.475,85.475,71120003.0
2008-10-21 00:42:00,85.47,85.475,85.47,85.47,268360001.0
2008-10-21 00:45:00,85.475,85.49,85.455,85.465,1486619971.0
2008-10-21 00:46:00,85.47,85.49,85.46,85.47,986399991.0
2008-10-21 00:47:00,85.485,85.485,85.455,85.455,1135660001.0
2008-10-21 00:48:00,85.45,85.45,85.39,85.42,1841499969.0
2008-10-21 00:49:00,85.4,85.44,85.35,85.39,1841499969.0
2008-10-21 00:50:00,85.4,85.42,85.39,85.4,1841499969.0
2008-10-21 00:51:00,85.39,85.39,85.365,85.38,1841499969.0
2008-10-21 00:52:00,85.39,85.39,85.38,85.38,1544120020.0
2008-10-21 00:53:00,85.39,85.39,85.34,85.37,1544120020.0
2008-10-21 00:54:00,85.365,85.365,85.35,85.35,1544120020.0
2008-10-21 00:55:00,85.35,85.355,85.35,85.35,1932820029.0
2008-10-21 00:56:00,85.35,85.35,85.35,85.35,259019997.0
2008-10-21 00:57:00,85.35,85.35,85.35,85.35,267440010.0
2008-10-21 00:58:00,85.36,85.38,85.33,85.34,1465340008.0
2008-10-21 00:59:00,85.35,85.41,85.35,85.37,1465340008.0
2008-10-21 01:00:00,85.365,85.37,85.355,85.365,1465340008.0
2008-10-21 01:01:00,85.365,85.37,85.355,85.355,889200000.0
2008-10-21 01:02:00,85.345,85.355,85.34,85.35,1514619994.0
2008-10-21 01:03:00,85.365,85.365,85.35,85.355,412000001.0
2008-10-21 01:04:00,85.35,85.35,85.35,85.35,137200001.0
2008-10-21 01:05:00,85.355,85.39,85.355,85.37,1424240000.0
2008-10-21 01:06:00,85.375,85.38,85.375,85.375,247299995.0
2008-10-21 01:07:00,85.38,85.38,85.37,85.37,1544600007.0
2008-10-21 01:08:00,85.37,85.37,85.355,85.365,630399992.0
2008-10-21 01:09:00,85.365,85.375,85.365,85.375,295000004.0
2008-10-21 01:10:00,85.38,85.395,85.38,85.38,616199996.0
2008-10-21 01:11:00,85.37,85.395,85.365,85.385,905019990.0
2008-10-21 01:12:00,85.395,85.4,85.385,85.39,902599992.0
2008-10-21 01:13:00,85.39,85.39,85.39,85.39,1577299989.0
2008-10-21 01:14:00,85.385,85.39,85.375,85.38,1577299989.0
2008-10-21 01:15:00,85.385,85.385,85.36,85.36,2034139974.0
2008-10-21 01:16:00,85.36,85.37,85.36,85.37,1107859998.0
2008-10-21 01:17:00,85.36,85.365,85.36,85.36,754720003.0
2008-10-21 01:18:00,85.36,85.36,85.36,85.36,326840002.0
2008-10-21 01:19:00,85.36,85.36,85.36,85.36,47219999.0
2008-10-21 01:20:00,85.36,85.36,85.36,85.36,47919998.0
2008-10-21 01:21:00,85.33,85.34,85.31,85.31,833999977.0
2008-10-21 01:22:00,85.32,85.35,85.31,85.33,833999977.0
2008-10-21 01:23:00,85.32,85.34,85.32,85.34,833999977.0
2008-10-21 01:24:00,85.33,85.34,85.32,85.32,833999977.0
2008-10-21 01:25:00,85.33,85.36,85.33,85.34,833999977.0
2008-10-21 01:26:00,85.335,85.335,85.335,85.335,833999977.0
2008-10-21 01:27:00,85.33,85.33,85.33,85.33,478799988.0
2008-10-21 01:28:00,85.35,85.35,85.34,85.34,1095179996.0
2008-10-21 01:29:00,85.35,85.43,85.35,85.42,1095179996.0
2008-10-21 01:30:00,85.45,85.45,85.39,85.41,1095179996.0
2008-10-21 01:31:00,85.39,85.41,85.39,85.395,1095179996.0
2008-10-21 01:32:00,85.42,85.43,85.39,85.41,1752000000.0
2008-10-21 01:33:00,85.4,85.45,85.4,85.43,1752000000.0
2008-10-21 01:34:00,85.42,85.45,85.4,85.4,1752000000.0
2008-10-21 01:35:00,85.42,85.45,85.4,85.41,1752000000.0
2008-10-21 01:36:00,85.4,85.43,85.4,85.43,1752000000.0
2008-10-21 01:37:00,85.44,85.44,85.43,85.43,1752000000.0
2008-10-21 01:38:00,85.42,85.435,85.42,85.435,1752000000.0
2008-10-21 01:39:00,85.44,85.47,85.44,85.47,647599991.0
2008-10-21 01:40:00,85.46,85.47,85.45,85.46,647599991.0
2008-10-21 01:41:00,85.47,85.48,85.46,85.47,647599991.0
2008-10-21 01:42:00,85.46,85.47,85.45,85.46,647599991.0
2008-10-21 01:43:00,85.45,85.47,85.45,85.46,647599991.0
2008-10-21 01:44:00,85.47,85.48,85.45,85.46,647599991.0
2008-10-21 01:45:00,85.47,85.5,85.47,85.49,647599991.0
2008-10-21 01:46:00,85.48,85.51,85.48,85.49,647599991.0
2008-10-21 01:47:00,85.5,85.55,85.5,85.55,647599991.0
2008-10-21 01:48:00,85.54,85.56,85.5,85.54,647599991.0
2008-10-21 01:49:00,85.535,85.54,85.535,85.54,647599991.0
2008-10-21 01:50:00,85.53,85.54,85.53,85.54,227500000.0
2008-10-21 01:51:00,85.57,85.57,85.57,85.57,1779459993.0
2008-10-21 01:52:00,85.55,85.59,85.53,85.55,1779459993.0
2008-10-21 01:53:00,85.56,85.6,85.55,85.58,1779459993.0
2008-10-21 01:54:00,85.57,85.59,85.55,85.55,1779459993.0
2008-10-21 01:55:00,85.555,85.575,85.55,85.56,1779459993.0
2008-10-21 01:56:00,85.565,85.58,85.56,85.58,712399993.0
2008-10-21 01:57:00,85.6,85.61,85.59,85.6,1974300002.0
2008-10-21 01:58:00,85.61,85.62,85.6,85.62,1974300002.0
2008-10-21 01:59:00,85.63,85.65,85.63,85.65,1974300002.0
2008-10-21 02:00:00,85.64,85.66,85.64,85.66,1974300002.0
2008-10-21 02:01:00,85.67,85.68,85.66,85.67,1974300002.0
2008-10-21 02:02:00,85.66,85.67,85.63,85.64,1974300002.0
2008-10-21 02:03:00,85.65,85.66,85.64,85.65,1974300002.0
2008-10-21 02:04:00,85.66,85.68,85.65,85.66,1974300002.0
2008-10-21 02:05:00,85.65,85.67,85.65,85.67,1974300002.0
2008-10-21 02:06:00,85.65,85.67,85.65,85.66,1974300002.0
2008-10-21 02:07:00,85.67,85.67,85.66,85.66,1974300002.0
2008-10-21 02:08:00,85.67,85.67,85.61,85.61,1974300002.0
2008-10-21 02:09:00,85.62,85.64,85.62,85.62,1974300002.0
2008-10-21 02:10:00,85.61,85.61,85.57,85.59,1974300002.0
2008-10-21 02:11:00,85.6,85.64,85.59,85.61,1974300002.0
2008-10-21 02:12:00,85.62,85.63,85.59,85.6,1974300002.0
2008-10-21 02:13:00,85.59,85.63,85.59,85.63,1974300002.0
2008-10-21 02:14:00,85.64,85.64,85.61,85.62,1974300002.0
2008-10-21 02:15:00,85.61,85.62,85.61,85.62,1974300002.0
2008-10-21 02:16:00,85.63,85.65,85.63,85.63,1974300002.0
2008-10-21 02:17:00,85.63,85.63,85.605,85.615,1974300002.0
2008-10-21 02:18:00,85.61,85.615,85.61,85.615,824100014.0
2008-10-21 02:19:00,85.6,85.61,85.6,85.61,1423820007.0
2008-10-21 02:20:00,85.62,85.63,85.61,85.62,1423820007.0
2008-10-21 02:21:00,85.63,85.64,85.61,85.63,1423820007.0
2008-10-21 02:22:00,85.64,85.66,85.64,85.65,1423820007.0
2008-10-21 02:23:00,85.655,85.665,85.645,85.665,1423820007.0
2008-10-21 02:24:00,85.665,85.665,85.64,85.655,2110020005.0
2008-10-21 02:25:00,85.66,85.68,85.64,85.66,395899986.0
2008-10-21 02:26:00,85.65,85.66,85.63,85.63,395899986.0
2008-10-21 02:27:00,85.64,85.64,85.61,85.62,395899986.0
2008-10-21 02:28:00,85.61,85.62,85.59,85.59,395899986.0
2008-10-21 02:29:00,85.6,85.6,85.58,85.58,395899986.0
2008-10-21 02:30:00,85.59,85.6,85.57,85.6,395899986.0
2008-10-21 02:31:00,85.59,85.59,85.57,85.57,395899986.0
2008-10-21 02:32:00,85.56,85.57,85.56,85.56,395899986.0
2008-10-21 02:33:00,85.54,85.54,85.51,85.53,395899986.0
2008-10-21 02:34:00,85.52,85.55,85.52,85.55,395899986.0
2008-10-21 02:35:00,85.54,85.56,85.52,85.53,395899986.0
2008-10-21 02:36:00,85.52,85.53,85.44,85.44,395899986.0
2008-10-21 02:37:00,85.45,85.45,85.33,85.33,395899986.0
2008-10-21 02:38:00,85.35,85.37,85.31,85.36,395899986.0
2008-10-21 02:39:00,85.37,85.4,85.35,85.4,395899986.0
2008-10-21 02:40:00,85.41,85.44,85.41,85.41,395899986.0
2008-10-21 02:41:00,85.4,85.48,85.4,85.47,395899986.0
2008-10-21 02:42:00,85.46,85.47,85.4,85.4,395899986.0
2008-10-21 02:43:00,85.39,85.43,85.38,85.41,395899986.0
2008-10-21 02:44:00,85.42,85.42,85.37,85.4,395899986.0
2008-10-21 02:45:00,85.39,85.41,85.38,85.38,395899986.0
2008-10-21 02:46:00,85.37,85.38,85.31,85.33,395899986.0
2008-10-21 02:47:00,85.32,85.33,85.32,85.33,395899986.0
2008-10-21 02:48:00,85.32,85.33,85.29,85.29,395899986.0
2008-10-21 02:49:00,85.28,85.3,85.24,85.28,395899986.0
2008-10-21 02:50:00,85.29,85.29,85.24,85.25,395899986.0
2008-10-21 02:51:00,85.24,85.31,85.23,85.29,395899986.0
2008-10-21 02:52:00,85.3,85.31,85.29,85.31,395899986.0
2008-10-21 02:53:00,85.32,85.36,85.31,85.35,395899986.0
2008-10-21 02:54:00,85.36,85.43,85.35,85.43,395899986.0
2008-10-21 02:55:00,85.42,85.46,85.41,85.45,395899986.0
2008-10-21 02:56:00,85.44,85.51,85.44,85.47,395899986.0
2008-10-21 02:57:00,85.48,85.53,85.46,85.5,395899986.0
2008-10-21 02:58:00,85.46,85.46,85.42,85.44,395899986.0
2008-10-21 02:59:00,85.465,85.485,85.465,85.485,395899986.0
2008-10-21 03:00:00,85.48,85.48,85.46,85.46,1177500000.0
2008-10-21 03:01:00,85.45,85.45,85.38,85.41,1177500000.0
2008-10-21 03:02:00,85.4,85.41,85.35,85.37,1177500000.0
2008-10-21 03:03:00,85.35,85.36,85.33,85.34,1177500000.0
2008-10-21 03:04:00,85.35,85.37,85.28,85.28,1177500000.0
2008-10-21 03:05:00,85.29,85.33,85.28,85.33,1177500000.0
2008-10-21 03:06:00,85.32,85.32,85.3,85.3,1177500000.0
2008-10-21 03:07:00,85.29,85.31,85.28,85.31,1177500000.0
2008-10-21 03:08:00,85.3,85.3,85.29,85.3,1177500000.0
2008-10-21 03:09:00,85.31,85.315,85.305,85.315,1177500000.0
2008-10-21 03:10:00,85.33,85.37,85.32,85.32,2112919983.0
2008-10-21 03:11:00,85.33,85.35,85.32,85.34,2112919983.0
2008-10-21 03:12:00,85.32,85.34,85.31,85.33,2112919983.0
2008-10-21 03:13:00,85.32,85.32,85.26,85.26,2112919983.0
2008-10-21 03:14:00,85.28,85.28,85.21,85.23,2112919983.0
2008-10-21 03:15:00,85.22,85.25,85.22,85.24,2112919983.0
2008-10-21 03:16:00,85.24,85.24,85.215,85.215,2112919983.0
2008-10-21 03:17:00,85.21,85.22,85.2,85.21,1811800010.0
2008-10-21 03:18:00,85.2,85.25,85.19,85.24,1811800010.0
2008-10-21 03:19:00,85.21,85.23,85.21,85.23,1811800010.0
2008-10-21 03:20:00,85.24,85.25,85.23,85.24,1811800010.0
2008-10-21 03:21:00,85.23,85.23,85.21,85.22,1811800010.0
2008-10-21 03:22:00,85.23,85.26,85.21,85.22,1811800010.0
2008-10-21 03:23:00,85.21,85.24,85.2,85.2,1811800010.0
2008-10-21 03:24:00,85.22,85.25,85.2,85.25,1811800010.0
2008-10-21 03:25:00,85.26,85.3,85.26,85.3,1811800010.0
2008-10-21 03:26:00,85.31,85.34,85.3,85.33,1811800010.0
2008-10-21 03:27:00,85.325,85.325,85.31,85.31,1811800010.0
2008-10-21 03:28:00,85.3,85.31,85.28,85.28,2023539999.0
2008-10-21 03:29:00,85.27,85.3,85.27,85.28,2023539999.0
2008-10-21 03:30:00,85.275,85.325,85.27,85.32,2023539999.0
2008-10-21 03:31:00,85.31,85.34,85.3,85.33,678000000.0
2008-10-21 03:32:00,85.35,85.35,85.33,85.33,678000000.0
2008-10-21 03:33:00,85.35,85.36,85.33,85.35,678000000.0
2008-10-21 03:35:00,85.35,85.35,85.345,85.345,678000000.0
2008-10-21 03:36:00,85.345,85.35,85.345,85.35,687399994.0
2008-10-21 03:37:00,85.36,85.36,85.35,85.35,1967100021.0
2008-10-21 03:38:00,85.34,85.34,85.33,85.34,1967100021.0
2008-10-21 03:39:00,85.33,85.34,85.33,85.33,1967100021.0
2008-10-21 03:40:00,85.34,85.35,85.34,85.35,1967100021.0
2008-10-21 03:41:00,85.34,85.35,85.33,85.34,1967100021.0
2008-10-21 03:42:00,85.35,85.355,85.35,85.355,1967100021.0
2008-10-21 03:43:00,85.34,85.35,85.34,85.35,2094200012.0
2008-10-21 03:44:00,85.34,85.35,85.33,85.34,2094200012.0
2008-10-21 03:45:00,85.35,85.35,85.345,85.345,2094200012.0
2008-10-21 03:46:00,85.33,85.35,85.32,85.35,1687500009.0
2008-10-21 03:47:00,85.36,85.36,85.35,85.36,1687500009.0
2008-10-21 03:48:00,85.35,85.35,85.32,85.33,1687500009.0
2008-10-21 03:49:00,85.32,85.33,85.32,85.33,1687500009.0
2008-10-21 03:50:00,85.325,85.33,85.31,85.31,1687500009.0
2008-10-21 03:51:00,85.31,85.31,85.3,85.3,2143860002.0
2008-10-21 03:52:00,85.29,85.3,85.28,85.3,2143860002.0
2008-10-21 03:53:00,85.295,85.315,85.295,85.305,2143860002.0
2008-10-21 03:54:00,85.3,85.31,85.28,85.29,1003100013.0
2008-10-21 03:55:00,85.28,85.29,85.27,85.27,1003100013.0
2008-10-21 03:56:00,85.28,85.28,85.27,85.27,1003100013.0
2008-10-21 03:57:00,85.28,85.3,85.28,85.3,1003100013.0
2008-10-21 03:58:00,85.305,85.32,85.305,85.31,1003100013.0
2008-10-21 03:59:00,85.315,85.315,85.28,85.28,1956420013.0
2008-10-21 04:00:00,85.25,85.27,85.25,85.26,2102300020.0
2008-10-21 04:01:00,85.25,85.26,85.25,85.26,2102300020.0
2008-10-21 04:02:00,85.28,85.28,85.235,85.245,2102300020.0
2008-10-21 04:03:00,85.25,85.27,85.24,85.26,1577459997.0
2008-10-21 04:04:00,85.285,85.285,85.25,85.25,1577459997.0
2008-10-21 04:05:00,85.25,85.3,85.25,85.3,1759900034.0
2008-10-21 04:06:00,85.29,85.32,85.28,85.29,1759900034.0
2008-10-21 04:07:00,85.3,85.3,85.26,85.27,1759900034.0
2008-10-21 04:08:00,85.275,85.28,85.275,85.28,1759900034.0
2008-10-21 04:09:00,85.28,85.28,85.275,85.28,601700013.0
2008-10-21 04:10:00,85.28,85.315,85.27,85.285,2101659999.0
2008-10-21 04:11:00,85.31,85.31,85.27,85.28,2143899987.0
2008-10-21 04:12:00,85.28,85.305,85.275,85.3,2143899987.0
2008-10-21 04:13:00,85.3,85.305,85.295,85.3,1297199967.0
2008-10-21 04:14:00,85.3,85.305,85.3,85.305,700099991.0
2008-10-21 04:15:00,85.295,85.295,85.27,85.27,1439699998.0
2008-10-21 04:16:00,85.28,85.28,85.27,85.27,1490999993.0
2008-10-21 04:17:00,85.27,85.29,85.27,85.28,1832779995.0
2008-10-21 04:18:00,85.29,85.3,85.28,85.29,263900001.0
2008-10-21 04:19:00,85.28,85.29,85.27,85.28,263900001.0
2008-10-21 04:20:00,85.275,85.28,85.27,85.28,263900001.0
2008-10-21 04:21:00,85.27,85.275,85.27,85.275,482200004.0
2008-10-21 04:22:00,85.28,85.28,85.27,85.27,1594899986.0
2008-10-21 04:23:00,85.29,85.29,85.29,85.29,1594899986.0
2008-10-21 04:24:00,85.28,85.3,85.28,85.3,1594899986.0
2008-10-21 04:25:00,85.3,85.305,85.29,85.295,1594899986.0
2008-10-21 04:26:00,85.28,85.29,85.27,85.27,84720001.0
2008-10-21 04:27:00,85.28,85.29,85.27,85.28,84720001.0
2008-10-21 04:28:00,85.285,85.285,85.285,85.285,84720001.0
2008-10-21 04:29:00,85.285,85.295,85.285,85.29,642679993.0
2008-10-21 04:30:00,85.29,85.305,85.28,85.28,2070259987.0
2008-10-21 04:31:00,85.28,85.28,85.27,85.27,2131620008.0
2008-10-21 04:32:00,85.25,85.3,85.25,85.29,1524799973.0
2008-10-21 04:33:00,85.3,85.32,85.29,85.31,1524799973.0
2008-10-21 04:34:00,85.3,85.32,85.29,85.32,1524799973.0
2008-10-21 04:35:00,85.33,85.39,85.32,85.38,1524799973.0
2008-10-21 04:36:00,85.37,85.37,85.34,85.36,1524799973.0
2008-10-21 04:37:00,85.37,85.4,85.37,85.39,1524799973.0
2008-10-21 04:38:00,85.4,85.41,85.39,85.4,1524799973.0
2008-10-21 04:39:00,85.39,85.51,85.37,85.5,1524799973.0
2008-10-21 04:40:00,85.495,85.495,85.485,85.485,1524799973.0
2008-10-21 04:41:00,85.48,85.48,85.37,85.4,1954239992.0
2008-10-21 04:42:00,85.395,85.395,85.35,85.37,1954239992.0
2008-10-21 04:43:00,85.35,85.37,85.33,85.36,1545619993.0
2008-10-21 04:44:00,85.34,85.34,85.335,85.335,557500000.0
2008-10-21 04:45:00,85.34,85.345,85.34,85.345,1719899994.0
2008-10-21 04:46:00,85.345,85.345,85.34,85.34,1150200012.0
2008-10-21 04:48:00,85.345,85.35,85.34,85.35,1859200027.0
2008-10-21 04:49:00,85.34,85.35,85.34,85.35,509599991.0
2008-10-21 04:50:00,85.34,85.35,85.34,85.35,509599991.0
2008-10-21 04:51:00,85.34,85.37,85.34,85.37,509599991.0
2008-10-21 04:52:00,85.38,85.39,85.37,85.39,509599991.0
2008-10-21 04:53:00,85.38,85.39,85.29,85.33,509599991.0
2008-10-21 04:54:00,85.32,85.33,85.32,85.32,509599991.0
2008-10-21 04:55:00,85.31,85.31,85.31,85.31,509599991.0
2008-10-21 04:56:00,85.31,85.315,85.31,85.31,1593880004.0
2008-10-21 04:57:00,85.27,85.27,85.24,85.25,956280013.0
2008-10-21 04:58:00,85.27,85.27,85.27,85.27,956280013.0
2008-10-21 04:59:00,85.27,85.27,85.26,85.27,1045099991.0
2008-10-21 05:00:00,85.28,85.28,85.275,85.275,1045099991.0
2008-10-21 05:01:00,85.275,85.275,85.275,85.275,598900009.0
2008-10-21 05:03:00,85.275,85.29,85.275,85.29,1917599946.0
2008-10-21 05:04:00,85.28,85.28,85.27,85.27,1987699967.0
2008-10-21 05:05:00,85.29,85.29,85.28,85.28,1468400009.0
2008-10-21 05:06:00,85.29,85.29,85.27,85.27,1468400009.0
2008-10-21 05:07:00,85.28,85.3,85.28,85.28,1468400009.0
2008-10-21 05:08:00,85.27,85.31,85.27,85.3,1468400009.0
2008-10-21 05:09:00,85.295,85.295,85.27,85.27,1468400009.0
2008-10-21 05:10:00,85.27,85.285,85.27,85.275,1976400024.0
2008-10-21 05:11:00,85.28,85.29,85.27,85.27,2079220031.0
2008-10-21 05:12:00,85.27,85.27,85.25,85.26,1817440024.0
2008-10-21 05:13:00,85.27,85.27,85.25,85.26,1817440024.0
2008-10-21 05:14:00,85.25,85.27,85.23,85.26,1817440024.0
2008-10-21 05:15:00,85.27,85.27,85.23,85.23,1817440024.0
2008-10-21 05:16:00,85.24,85.24,85.23,85.24,1817440024.0
2008-10-21 05:17:00,85.23,85.27,85.22,85.24,1817440024.0
2008-10-21 05:18:00,85.25,85.27,85.23,85.26,1817440024.0
2008-10-21 05:19:00,85.25,85.26,85.25,85.25,1817440024.0
2008-10-21 05:20:00,85.26,85.26,85.23,85.23,1817440024.0
2008-10-21 05:21:00,85.22,85.24,85.21,85.21,1817440024.0
2008-10-21 05:22:00,85.21,85.225,85.21,85.22,1817440024.0
2008-10-21 05:23:00,85.21,85.22,85.2,85.21,2107500010.0
2008-10-21 05:24:00,85.21,85.23,85.21,85.22,1888819999.0
2008-10-21 05:25:00,85.23,85.23,85.22,85.23,1888819999.0
2008-10-21 05:27:00,85.225,85.235,85.22,85.235,1888819999.0
2008-10-21 05:28:00,85.22,85.24,85.2,85.21,1200239997.0
2008-10-21 05:29:00,85.205,85.225,85.205,85.225,1200239997.0
2008-10-21 05:30:00,85.23,85.235,85.23,85.23,782019997.0
2008-10-21 05:31:00,85.235,85.245,85.235,85.245,1943699983.0
2008-10-21 05:32:00,85.235,85.25,85.235,85.245,2020699997.0
2008-10-21 05:33:00,85.245,85.25,85.245,85.25,418299994.0
2008-10-21 05:34:00,85.24,85.24,85.235,85.235,440200006.0
2008-10-21 05:35:00,85.24,85.24,85.24,85.24,1555699975.0
2008-10-21 05:36:00,85.25,85.25,85.24,85.25,1555699975.0
2008-10-21 05:37:00,85.26,85.28,85.26,85.28,1555699975.0
2008-10-21 05:38:00,85.29,85.29,85.25,85.25,1555699975.0
2008-10-21 05:39:00,85.245,85.27,85.245,85.26,1555699975.0
2008-10-21 05:40:00,85.26,85.29,85.26,85.28,1443099996.0
2008-10-21 05:41:00,85.28,85.28,85.275,85.28,1443099996.0
2008-10-21 05:42:00,85.28,85.28,85.25,85.265,2128120026.0
2008-10-21 05:43:00,85.265,85.28,85.265,85.275,1529700004.0
2008-10-21 05:44:00,85.275,85.275,85.27,85.27,900399993.0
2008-10-21 05:45:00,85.265,85.265,85.245,85.25,1156740004.0
2008-10-21 05:46:00,85.25,85.26,85.25,85.26,734199997.0
2008-10-21 05:47:00,85.265,85.265,85.265,85.265,734199997.0
2008-10-21 05:48:00,85.265,85.265,85.265,85.265,205500000.0
2008-10-21 05:49:00,85.28,85.28,85.25,85.28,1586999985.0
2008-10-21 05:50:00,85.27,85.28,85.26,85.28,1586999985.0
2008-10-21 05:51:00,85.26,85.27,85.24,85.24,1586999985.0
2008-10-21 05:52:00,85.25,85.26,85.25,85.26,1586999985.0
2008-10-21 05:53:00,85.25,85.25,85.22,85.22,1586999985.0
2008-10-21 05:54:00,85.21,85.25,85.21,85.25,1586999985.0
2008-10-21 05:55:00,85.26,85.27,85.24,85.26,1586999985.0
2008-10-21 05:56:00,85.265,85.27,85.265,85.265,1586999985.0
2008-10-21 05:57:00,85.27,85.27,85.27,85.27,872499985.0
2008-10-21 05:58:00,85.28,85.28,85.26,85.27,1276800048.0
2008-10-21 06:00:00,85.26,85.27,85.26,85.27,1276800048.0
2008-10-21 06:01:00,85.28,85.28,85.27,85.27,1276800048.0
2008-10-21 06:03:00,85.265,85.265,85.265,85.265,1276800048.0
2008-10-21 06:04:00,85.28,85.28,85.28,85.28,1581500000.0
2008-10-21 06:05:00,85.275,85.275,85.27,85.27,1581500000.0
2008-10-21 06:06:00,85.27,85.3,85.27,85.29,648799988.0
2008-10-21 06:07:00,85.28,85.28,85.28,85.28,648799988.0
2008-10-21 06:08:00,85.29,85.29,85.28,85.28,2059359992.0
2008-10-21 06:09:00,85.27,85.3,85.27,85.28,2059359992.0
2008-10-21 06:10:00,85.285,85.285,85.26,85.26,2059359992.0
2008-10-21 06:11:00,85.26,85.26,85.25,85.25,377919998.0
2008-10-21 06:12:00,85.24,85.24,85.24,85.24,377919998.0
2008-10-21 06:13:00,85.25,85.26,85.24,85.25,1122780013.0
2008-10-21 06:14:00,85.24,85.25,85.22,85.23,1122780013.0
2008-10-21 06:15:00,85.24,85.26,85.24,85.25,1122780013.0
2008-10-21 06:16:00,85.26,85.27,85.26,85.26,1122780013.0
2008-10-21 06:17:00,85.26,85.265,85.26,85.26,1122780013.0
2008-10-21 06:19:00,85.25,85.29,85.25,85.27,1992780007.0
2008-10-21 06:20:00,85.26,85.27,85.24,85.24,1992780007.0
2008-10-21 06:21:00,85.25,85.27,85.24,85.24,1992780007.0
2008-10-21 06:22:00,85.25,85.26,85.24,85.25,1992780007.0
2008-10-21 06:23:00,85.24,85.24,85.2,85.22,1992780007.0
2008-10-21 06:24:00,85.23,85.23,85.21,85.23,1992780007.0
2008-10-21 06:25:00,85.22,85.22,85.2,85.21,1992780007.0
2008-10-21 06:26:00,85.2,85.21,85.19,85.19,1992780007.0
2008-10-21 06:27:00,85.2,85.2,85.18,85.18,1992780007.0
2008-10-21 06:28:00,85.16,85.21,85.16,85.21,1992780007.0
2008-10-21 06:29:00,85.22,85.22,85.15,85.18,1992780007.0
2008-10-21 06:30:00,85.17,85.18,85.14,85.16,1992780007.0
2008-10-21 06:31:00,85.15,85.17,85.13,85.14,1992780007.0
2008-10-21 06:32:00,85.15,85.19,85.13,85.16,1992780007.0
2008-10-21 06:33:00,85.15,85.24,85.15,85.22,1992780007.0
2008-10-21 06:34:00,85.21,85.22,85.19,85.2,1992780007.0
2008-10-21 06:35:00,85.21,85.22,85.19,85.22,1992780007.0
2008-10-21 06:36:00,85.23,85.26,85.22,85.23,1992780007.0
2008-10-21 06:37:00,85.24,85.27,85.24,85.27,1992780007.0
2008-10-21 06:38:00,85.28,85.28,85.27,85.28,1992780007.0
2008-10-21 06:39:00,85.27,85.28,85.25,85.27,1992780007.0
2008-10-21 06:40:00,85.26,85.29,85.26,85.29,1992780007.0
2008-10-21 06:41:00,85.28,85.29,85.23,85.24,1992780007.0
2008-10-21 06:42:00,85.23,85.25,85.23,85.24,1992780007.0
2008-10-21 06:43:00,85.25,85.3,85.25,85.3,1992780007.0
2008-10-21 06:44:00,85.29,85.3,85.25,85.25,1992780007.0
2008-10-21 06:45:00,85.24,85.25,85.23,85.25,1992780007.0
2008-10-21 06:46:00,85.235,85.235,85.225,85.235,1992780007.0
2008-10-21 06:47:00,85.26,85.26,85.25,85.25,1327959974.0
2008-10-21 06:48:00,85.255,85.28,85.245,85.28,1327959974.0
2008-10-21 06:49:00,85.29,85.3,85.27,85.28,1929400024.0
2008-10-21 06:50:00,85.285,85.285,85.26,85.265,1929400024.0
2008-10-21 06:51:00,85.26,85.27,85.25,85.27,1731600005.0
2008-10-21 06:52:00,85.26,85.26,85.25,85.26,1731600005.0
2008-10-21 06:53:00,85.25,85.26,85.25,85.25,1731600005.0
2008-10-21 06:54:00,85.26,85.26,85.25,85.25,1731600005.0
2008-10-21 06:56:00,85.25,85.255,85.25,85.25,1731600005.0
2008-10-21 06:57:00,85.27,85.27,85.24,85.25,1056339996.0
2008-10-21 06:58:00,85.21,85.25,85.21,85.21,1056339996.0
2008-10-21 06:59:00,85.17,85.21,85.16,85.21,1056339996.0
2008-10-21 07:00:00,85.22,85.23,85.21,85.23,1056339996.0
2008-10-21 07:01:00,85.22,85.26,85.22,85.25,1056339996.0
2008-10-21 07:02:00,85.26,85.26,85.24,85.24,1056339996.0
2008-10-21 07:03:00,85.25,85.26,85.25,85.25,1056339996.0
2008-10-21 07:04:00,85.26,85.26,85.26,85.26,1056339996.0
2008-10-21 07:05:00,85.28,85.28,85.26,85.26,1056339996.0
2008-10-21 07:06:00,85.27,85.29,85.26,85.26,1056339996.0
2008-10-21 07:07:00,85.25,85.26,85.24,85.25,1056339996.0
2008-10-21 07:08:00,85.26,85.26,85.24,85.25,1056339996.0
2008-10-21 07:09:00,85.24,85.26,85.24,85.25,1056339996.0
2008-10-21 07:10:00,85.26,85.26,85.24,85.24,1056339996.0
2008-10-21 07:11:00,85.23,85.25,85.23,85.24,1056339996.0
2008-10-21 07:12:00,85.235,85.24,85.235,85.24,1056339996.0
2008-10-21 07:13:00,85.25,85.26,85.22,85.24,1766259985.0
2008-10-21 07:14:00,85.25,85.25,85.21,85.22,1766259985.0
2008-10-21 07:15:00,85.21,85.24,85.19,85.24,1766259985.0
2008-10-21 07:16:00,85.23,85.235,85.215,85.215,1766259985.0
2008-10-21 07:17:00,85.21,85.23,85.19,85.22,1822500021.0
2008-10-21 07:18:00,85.21,85.23,85.21,85.23,1822500021.0
2008-10-21 07:19:00,85.22,85.23,85.18,85.18,1822500021.0
2008-10-21 07:20:00,85.17,85.2,85.17,85.18,1822500021.0
2008-10-21 07:21:00,85.19,85.19,85.18,85.19,1822500021.0
2008-10-21 07:22:00,85.18,85.18,85.17,85.17,1822500021.0
2008-10-21 07:23:00,85.18,85.18,85.07,85.09,1822500021.0
2008-10-21 07:24:00,85.1,85.1,85.08,85.1,1822500021.0
2008-10-21 07:25:00,85.09,85.11,85.09,85.11,1822500021.0
2008-10-21 07:26:00,85.1,85.11,85.09,85.1,1822500021.0
2008-10-21 07:27:00,85.09,85.11,85.04,85.04,1822500021.0
2008-10-21 07:28:00,85.05,85.09,85.05,85.08,1822500021.0
2008-10-21 07:29:00,85.09,85.09,85.07,85.09,1822500021.0
2008-10-21 07:30:00,85.1,85.1,85.08,85.1,1822500021.0
2008-10-21 07:31:00,85.09,85.1,85.08,85.09,1822500021.0
2008-10-21 07:32:00,85.1,85.12,85.1,85.12,1822500021.0
2008-10-21 07:33:00,85.13,85.14,85.12,85.13,1822500021.0
2008-10-21 07:34:00,85.12,85.14,85.1,85.13,1822500021.0
2008-10-21 07:35:00,85.12,85.13,85.1,85.1,1822500021.0
2008-10-21 07:36:00,85.11,85.11,85.09,85.11,1822500021.0
2008-10-21 07:37:00,85.105,85.125,85.105,85.11,1822500021.0
2008-10-21 07:38:00,85.13,85.15,85.13,85.13,842100007.0
2008-10-21 07:39:00,85.13,85.135,85.125,85.13,842100007.0
2008-10-21 07:40:00,85.135,85.14,85.135,85.14,829600002.0
2008-10-21 07:41:00,85.14,85.15,85.14,85.14,1840499984.0
2008-10-21 07:42:00,85.13,85.15,85.13,85.13,1840499984.0
2008-10-21 07:43:00,85.12,85.14,85.12,85.14,1840499984.0
2008-10-21 07:44:00,85.13,85.16,85.13,85.15,1840499984.0
2008-10-21 07:45:00,85.16,85.17,85.13,85.13,1840499984.0
2008-10-21 07:46:00,85.12,85.13,85.05,85.07,1840499984.0
2008-10-21 07:47:00,85.08,85.08,85.03,85.04,1840499984.0
2008-10-21 07:48:00,85.03,85.05,85.0,85.05,1840499984.0
2008-10-21 07:49:00,85.04,85.06,85.02,85.02,1840499984.0
2008-10-21 07:50:00,85.01,85.01,84.99,84.99,1840499984.0
2008-10-21 07:51:00,84.985,84.995,84.985,84.995,1840499984.0
2008-10-21 07:52:00,85.01,85.03,85.0,85.03,641799988.0
2008-10-21 07:53:00,85.02,85.04,85.02,85.03,641799988.0
2008-10-21 07:54:00,85.04,85.05,85.02,85.03,641799988.0
2008-10-21 07:55:00,85.025,85.025,85.025,85.025,641799988.0
2008-10-21 07:56:00,85.025,85.025,85.025,85.025,1318800018.0
2008-10-21 07:57:00,85.04,85.04,85.0,85.0,1853700030.0
2008-10-21 07:58:00,84.99,85.025,84.99,85.025,1853700030.0
2008-10-21 07:59:00,85.04,85.05,85.03,85.03,1612999990.0
2008-10-21 08:00:00,85.04,85.05,85.01,85.02,1612999990.0
2008-10-21 08:01:00,85.01,85.04,85.01,85.02,1612999990.0
2008-10-21 08:02:00,85.01,85.02,84.91,84.91,1612999990.0
2008-10-21 08:03:00,84.9,84.96,84.88,84.96,1612999990.0
2008-10-21 08:04:00,84.95,84.96,84.89,84.91,1612999990.0
2008-10-21 08:05:00,84.92,84.95,84.91,84.94,1612999990.0
2008-10-21 08:06:00,84.93,85.03,84.93,85.03,1612999990.0
2008-10-21 08:07:00,85.02,85.03,84.99,85.03,1612999990.0
2008-10-21 08:08:00,85.04,85.05,85.01,85.02,1612999990.0
2008-10-21 08:09:00,85.01,85.03,85.0,85.02,1612999990.0
2008-10-21 08:10:00,85.03,85.05,85.01,85.03,1612999990.0
2008-10-21 08:11:00,85.04,85.05,85.04,85.04,1612999990.0
2008-10-21 08:12:00,85.05,85.06,85.04,85.05,1612999990.0
2008-10-21 08:13:00,85.04,85.05,84.97,84.99,1612999990.0
2008-10-21 08:14:00,84.98,85.03,84.98,85.0,1612999990.0
2008-10-21 08:15:00,84.99,85.01,84.98,84.98,1612999990.0
2008-10-21 08:16:00,84.99,85.01,84.98,84.99,1612999990.0
2008-10-21 08:17:00,85.0,85.01,84.99,85.01,1612999990.0
2008-10-21 08:18:00,85.005,85.02,84.99,84.99,1612999990.0
2008-10-21 08:19:00,85.0,85.02,84.98,84.99,789699975.0
2008-10-21 08:20:00,84.99,84.99,84.975,84.98,789699975.0
2008-10-21 08:21:00,84.975,84.985,84.95,84.96,1966800014.0
2008-10-21 08:22:00,84.955,84.955,84.94,84.955,1882500009.0
2008-10-21 08:23:00,84.955,84.995,84.955,84.99,1842000031.0
2008-10-21 08:24:00,85.0,85.02,84.98,85.01,1955000009.0
2008-10-21 08:25:00,85.015,85.025,84.995,85.015,1955000009.0
2008-10-21 08:26:00,85.04,85.07,85.03,85.07,399600008.0
2008-10-21 08:27:00,85.06,85.07,85.05,85.07,399600008.0
2008-10-21 08:28:00,85.06,85.08,85.05,85.06,399600008.0
2008-10-21 08:29:00,85.07,85.07,85.06,85.06,399600008.0
2008-10-21 08:30:00,85.05,85.12,85.05,85.12,399600008.0
2008-10-21 08:31:00,85.13,85.15,85.12,85.12,399600008.0
2008-10-21 08:32:00,85.11,85.13,85.1,85.11,399600008.0
2008-10-21 08:33:00,85.1,85.11,85.09,85.1,399600008.0
2008-10-21 08:34:00,85.09,85.12,85.04,85.05,399600008.0
2008-10-21 08:35:00,85.05,85.05,85.045,85.045,399600008.0
2008-10-21 08:36:00,85.03,85.05,85.0,85.01,2128200017.0
2008-10-21 08:37:00,85.0,85.03,85.0,85.03,2128200017.0
2008-10-21 08:38:00,85.02,85.04,85.0,85.03,2128200017.0
2008-10-21 08:39:00,85.04,85.06,84.99,84.99,2128200017.0
2008-10-21 08:40:00,85.03,85.03,84.98,84.98,2128200017.0
2008-10-21 08:41:00,84.99,85.01,84.96,85.0,2128200017.0
2008-10-21 08:42:00,84.98,85.01,84.92,84.92,2128200017.0
2008-10-21 08:43:00,84.94,84.94,84.82,84.85,2128200017.0
2008-10-21 08:44:00,84.86,84.92,84.86,84.92,2128200017.0
2008-10-21 08:45:00,84.91,84.92,84.88,84.88,2128200017.0
2008-10-21 08:46:00,84.87,84.88,84.79,84.79,2128200017.0
2008-10-21 08:47:00,84.74,84.78,84.7,84.72,2128200017.0
2008-10-21 08:48:00,84.73,84.77,84.72,84.75,2128200017.0
2008-10-21 08:49:00,84.77,84.77,84.69,84.72,2128200017.0
2008-10-21 08:50:00,84.71,84.74,84.64,84.72,2128200017.0
2008-10-21 08:51:00,84.71,84.74,84.71,84.74,2128200017.0
2008-10-21 08:52:00,84.73,84.74,84.7,84.71,2128200017.0
2008-10-21 08:53:00,84.7,84.7,84.46,84.54,2128200017.0
2008-10-21 08:54:00,84.53,84.58,84.51,84.55,2128200017.0
2008-10-21 08:55:00,84.56,84.61,84.53,84.61,2128200017.0
2008-10-21 08:56:00,84.62,84.65,84.59,84.61,2128200017.0
2008-10-21 08:57:00,84.6,84.68,84.6,84.67,2128200017.0
2008-10-21 08:58:00,84.66,84.73,84.66,84.69,2128200017.0
2008-10-21 08:59:00,84.7,84.75,84.7,84.74,2128200017.0
2008-10-21 09:00:00,84.75,84.75,84.64,84.7,2128200017.0
2008-10-21 09:01:00,84.71,84.72,84.67,84.68,2128200017.0
2008-10-21 09:02:00,84.69,84.69,84.61,84.63,2128200017.0
2008-10-21 09:03:00,84.64,84.655,84.635,84.645,2128200017.0
2008-10-21 09:04:00,84.65,84.7,84.65,84.65,1882880006.0
2008-10-21 09:05:00,84.64,84.67,84.64,84.64,1882880006.0
2008-10-21 09:06:00,84.65,84.65,84.45,84.45,1882880006.0
2008-10-21 09:07:00,84.44,84.54,84.44,84.54,1882880006.0
2008-10-21 09:08:00,84.53,84.54,84.5,84.53,1882880006.0
2008-10-21 09:09:00,84.52,84.59,84.51,84.59,1882880006.0
2008-10-21 09:10:00,84.6,84.78,84.6,84.77,1882880006.0
2008-10-21 09:11:00,84.78,84.81,84.73,84.81,1882880006.0
2008-10-21 09:12:00,84.78,84.78,84.65,84.7,1882880006.0
2008-10-21 09:13:00,84.69,84.73,84.68,84.68,1882880006.0
2008-10-21 09:14:00,84.675,84.685,84.67,84.67,1882880006.0
2008-10-21 09:15:00,84.67,84.67,84.58,84.58,1773819991.0
2008-10-21 09:16:00,84.57,84.59,84.49,84.5,1773819991.0
2008-10-21 09:17:00,84.51,84.52,84.46,84.52,1773819991.0
2008-10-21 09:18:00,84.53,84.54,84.5,84.54,1773819991.0
2008-10-21 09:19:00,84.55,84.58,84.51,84.58,1773819991.0
2008-10-21 09:20:00,84.59,84.61,84.57,84.59,1773819991.0
2008-10-21 09:21:00,84.63,84.71,84.62,84.67,1773819991.0
2008-10-21 09:22:00,84.68,84.69,84.6,84.6,1773819991.0
2008-10-21 09:23:00,84.61,84.61,84.58,84.6,1773819991.0
2008-10-21 09:24:00,84.59,84.62,84.59,84.6,1773819991.0
2008-10-21 09:25:00,84.59,84.61,84.56,84.56,1773819991.0
2008-10-21 09:26:00,84.55,84.58,84.55,84.55,1773819991.0
2008-10-21 09:27:00,84.56,84.56,84.49,84.52,1773819991.0
2008-10-21 09:28:00,84.53,84.54,84.48,84.48,1773819991.0
2008-10-21 09:29:00,84.47,84.54,84.47,84.47,1773819991.0
2008-10-21 09:30:00,84.46,84.49,84.45,84.46,1773819991.0
2008-10-21 09:31:00,84.45,84.47,84.42,84.46,1773819991.0
2008-10-21 09:32:00,84.45,84.48,84.44,84.45,1773819991.0
2008-10-21 09:33:00,84.44,84.48,84.43,84.45,1773819991.0
2008-10-21 09:34:00,84.46,84.51,84.45,84.46,1773819991.0
2008-10-21 09:35:00,84.45,84.48,84.45,84.46,1773819991.0
2008-10-21 09:36:00,84.45,84.46,84.43,84.44,1773819991.0
2008-10-21 09:37:00,84.43,84.43,84.41,84.42,1773819991.0
2008-10-21 09:38:00,84.41,84.42,84.36,84.36,1773819991.0
2008-10-21 09:39:00,84.35,84.42,84.35,84.39,1773819991.0
2008-10-21 09:40:00,84.4,84.4,84.37,84.38,1773819991.0
2008-10-21 09:41:00,84.37,84.38,84.34,84.35,1773819991.0
2008-10-21 09:42:00,84.34,84.43,84.34,84.41,1773819991.0
2008-10-21 09:43:00,84.43,84.43,84.39,84.43,1773819991.0
2008-10-21 09:44:00,84.44,84.46,84.42,84.42,1773819991.0
2008-10-21 09:45:00,84.41,84.42,84.39,84.41,1773819991.0
2008-10-21 09:46:00,84.39,84.46,84.39,84.39,1773819991.0
2008-10-21 09:47:00,84.41,84.43,84.38,84.43,1773819991.0
2008-10-21 09:48:00,84.42,84.45,84.39,84.42,1773819991.0
2008-10-21 09:49:00,84.41,84.42,84.38,84.41,1773819991.0
2008-10-21 09:50:00,84.42,84.52,84.41,84.5,1773819991.0
2008-10-21 09:51:00,84.51,84.51,84.48,84.48,1773819991.0
2008-10-21 09:52:00,84.49,84.49,84.45,84.46,1773819991.0
2008-10-21 09:53:00,84.47,84.48,84.44,84.48,1773819991.0
2008-10-21 09:54:00,84.49,84.5,84.46,84.47,1773819991.0
2008-10-21 09:55:00,84.46,84.47,84.45,84.45,1773819991.0
2008-10-21 09:56:00,84.44,84.46,84.43,84.45,1773819991.0
2008-10-21 09:57:00,84.46,84.47,84.44,84.45,1773819991.0
2008-10-21 09:58:00,84.44,84.53,84.44,84.52,1773819991.0
2008-10-21 09:59:00,84.51,84.58,84.5,84.58,1773819991.0
2008-10-21 10:00:00,84.59,84.62,84.57,84.59,1773819991.0
2008-10-21 10:01:00,84.6,84.62,84.57,84.58,1773819991.0
2008-10-21 10:02:00,84.57,84.63,84.57,84.62,1773819991.0
2008-10-21 10:03:00,84.61,84.65,84.6,84.64,1773819991.0
2008-10-21 10:04:00,84.65,84.65,84.59,84.59,1773819991.0
2008-10-21 10:05:00,84.595,84.61,84.58,84.61,1773819991.0
2008-10-21 10:06:00,84.6,84.62,84.6,84.61,1842500018.0
2008-10-21 10:07:00,84.6,84.61,84.58,84.61,1842500018.0
2008-10-21 10:08:00,84.6,84.67,84.6,84.64,1842500018.0
2008-10-21 10:09:00,84.65,84.66,84.64,84.64,1842500018.0
2008-10-21 10:10:00,84.63,84.65,84.61,84.64,1842500018.0
2008-10-21 10:11:00,84.63,84.63,84.6,84.62,1842500018.0
2008-10-21 10:12:00,84.61,84.65,84.61,84.62,1842500018.0
2008-10-21 10:13:00,84.61,84.62,84.54,84.54,1842500018.0
2008-10-21 10:14:00,84.53,84.53,84.5,84.51,1842500018.0
2008-10-21 10:15:00,84.5,84.52,84.5,84.51,1842500018.0
2008-10-21 10:16:00,84.52,84.56,84.5,84.55,1842500018.0
2008-10-21 10:17:00,84.54,84.55,84.49,84.51,1842500018.0
2008-10-21 10:18:00,84.5,84.53,84.49,84.53,1842500018.0
2008-10-21 10:19:00,84.52,84.52,84.49,84.49,1842500018.0
2008-10-21 10:20:00,84.5,84.5,84.47,84.47,1842500018.0
2008-10-21 10:21:00,84.48,84.48,84.47,84.47,1842500018.0
2008-10-21 10:22:00,84.46,84.47,84.45,84.45,1842500018.0
2008-10-21 10:23:00,84.44,84.45,84.41,84.41,1842500018.0
2008-10-21 10:24:00,84.42,84.43,84.4,84.41,1842500018.0
2008-10-21 10:25:00,84.4,84.41,84.37,84.4,1842500018.0
2008-10-21 10:26:00,84.39,84.43,84.39,84.39,1842500018.0
2008-10-21 10:27:00,84.4,84.41,84.38,84.4,1842500018.0
2008-10-21 10:28:00,84.39,84.4,84.36,84.36,1842500018.0
2008-10-21 10:29:00,84.37,84.38,84.33,84.33,1842500018.0
2008-10-21 10:30:00,84.32,84.35,84.31,84.33,1842500018.0
2008-10-21 10:31:00,84.34,84.37,84.33,84.36,1842500018.0
2008-10-21 10:32:00,84.37,84.37,84.34,84.37,1842500018.0
2008-10-21 10:33:00,84.38,84.4,84.37,84.4,1842500018.0
2008-10-21 10:34:00,84.41,84.41,84.37,84.38,1842500018.0
2008-10-21 10:35:00,84.37,84.41,84.37,84.4,1842500018.0
2008-10-21 10:36:00,84.41,84.41,84.36,84.38,1842500018.0
2008-10-21 10:37:00,84.37,84.42,84.37,84.42,1842500018.0
2008-10-21 10:38:00,84.43,84.45,84.38,84.39,1842500018.0
2008-10-21 10:39:00,84.38,84.41,84.38,84.41,1842500018.0
2008-10-21 10:40:00,84.4,84.42,84.39,84.39,1842500018.0
2008-10-21 10:41:00,84.4,84.4,84.34,84.35,1842500018.0
2008-10-21 10:42:00,84.34,84.36,84.31,84.33,1842500018.0
2008-10-21 10:43:00,84.34,84.37,84.34,84.36,1842500018.0
2008-10-21 10:44:00,84.37,84.38,84.34,84.34,1842500018.0
2008-10-21 10:45:00,84.35,84.35,84.34,84.34,1842500018.0
2008-10-21 10:46:00,84.35,84.355,84.33,84.34,1842500018.0
2008-10-21 10:47:00,84.32,84.35,84.31,84.33,1802699983.0
2008-10-21 10:48:00,84.34,84.34,84.335,84.34,1802699983.0
2008-10-21 10:49:00,84.33,84.33,84.28,84.3,1812100009.0
2008-10-21 10:50:00,84.29,84.34,84.29,84.32,1812100009.0
2008-10-21 10:51:00,84.33,84.4,84.33,84.39,1812100009.0
2008-10-21 10:52:00,84.4,84.4,84.32,84.33,1812100009.0
2008-10-21 10:53:00,84.34,84.365,84.34,84.355,1812100009.0
2008-10-21 10:54:00,84.36,84.37,84.35,84.37,1127660003.0
2008-10-21 10:55:00,84.36,84.37,84.34,84.35,1127660003.0
2008-10-21 10:56:00,84.36,84.36,84.33,84.34,1127660003.0
2008-10-21 10:57:00,84.35,84.36,84.33,84.36,1127660003.0
2008-10-21 10:58:00,84.35,84.39,84.34,84.39,1127660003.0
2008-10-21 10:59:00,84.4,84.42,84.38,84.42,1127660003.0
2008-10-21 11:00:00,84.43,84.44,84.42,84.43,1127660003.0
2008-10-21 11:01:00,84.44,84.47,84.43,84.47,1127660003.0
2008-10-21 11:02:00,84.48,84.55,84.46,84.54,1127660003.0
2008-10-21 11:03:00,84.49,84.58,84.49,84.55,1127660003.0
2008-10-21 11:04:00,84.54,84.57,84.46,84.5,1127660003.0
2008-10-21 11:05:00,84.51,84.59,84.5,84.59,1127660003.0
2008-10-21 11:06:00,84.6,84.66,84.58,84.66,1127660003.0
2008-10-21 11:07:00,84.67,84.77,84.67,84.77,1127660003.0
2008-10-21 11:08:00,84.78,84.84,84.77,84.78,1127660003.0
2008-10-21 11:09:00,84.77,84.79,84.74,84.74,1127660003.0
2008-10-21 11:10:00,84.75,84.82,84.62,84.73,1127660003.0
2008-10-21 11:11:00,84.72,84.77,84.7,84.76,1127660003.0
2008-10-21 11:12:00,84.75,84.76,84.72,84.72,1127660003.0
2008-10-21 11:13:00,84.7,84.73,84.66,84.66,1127660003.0
2008-10-21 11:14:00,84.65,84.67,84.63,84.66,1127660003.0
2008-10-21 11:15:00,84.69,84.72,84.64,84.72,1127660003.0
2008-10-21 11:16:00,84.71,84.74,84.71,84.73,1127660003.0
2008-10-21 11:17:00,84.74,84.74,84.71,84.72,1127660003.0
2008-10-21 11:18:00,84.735,84.755,84.73,84.75,1127660003.0
2008-10-21 11:19:00,84.75,84.77,84.7,84.71,1757000002.0
2008-10-21 11:20:00,84.7,84.7,84.65,84.68,1757000002.0
2008-10-21 11:21:00,84.69,84.69,84.64,84.66,1757000002.0
2008-10-21 11:22:00,84.67,84.71,84.63,84.65,1757000002.0
2008-10-21 11:23:00,84.64,84.7,84.64,84.69,1757000002.0
2008-10-21 11:24:00,84.68,84.69,84.66,84.69,1757000002.0
2008-10-21 11:25:00,84.7,84.74,84.69,84.73,1757000002.0
2008-10-21 11:26:00,84.69,84.79,84.65,84.65,1757000002.0
2008-10-21 11:27:00,84.68,84.69,84.58,84.67,1757000002.0
2008-10-21 11:28:00,84.66,84.69,84.64,84.67,1757000002.0
2008-10-21 11:29:00,84.66,84.68,84.64,84.65,1757000002.0
2008-10-21 11:30:00,84.66,84.68,84.62,84.62,1757000002.0
2008-10-21 11:31:00,84.63,84.63,84.57,84.57,1757000002.0
2008-10-21 11:32:00,84.58,84.6,84.57,84.57,1757000002.0
2008-10-21 11:33:00,84.56,84.57,84.46,84.47,1757000002.0
2008-10-21 11:34:00,84.46,84.47,84.42,84.42,1757000002.0
2008-10-21 11:35:00,84.43,84.46,84.42,84.45,1757000002.0
2008-10-21 11:36:00,84.46,84.47,84.44,84.44,1757000002.0
2008-10-21 11:37:00,84.445,84.46,84.44,84.455,1757000002.0
2008-10-21 11:38:00,84.455,84.455,84.435,84.435,1420799996.0
2008-10-21 11:39:00,84.44,84.47,84.43,84.47,1818100008.0
2008-10-21 11:40:00,84.46,84.47,84.4,84.45,1818100008.0
2008-10-21 11:41:00,84.455,84.465,84.445,84.46,1818100008.0
2008-10-21 11:42:00,84.46,84.46,84.445,84.45,1364700006.0
2008-10-21 11:43:00,84.43,84.43,84.42,84.43,1848100028.0
2008-10-21 11:44:00,84.44,84.45,84.43,84.44,1848100028.0
2008-10-21 11:45:00,84.43,84.45,84.43,84.44,1848100028.0
2008-10-21 11:46:00,84.45,84.47,84.44,84.47,1848100028.0
2008-10-21 11:47:00,84.465,84.475,84.465,84.475,1848100028.0
2008-10-21 11:48:00,84.47,84.48,84.43,84.43,1872600006.0
2008-10-21 11:49:00,84.44,84.49,84.43,84.49,1872600006.0
2008-10-21 11:50:00,84.47,84.49,84.47,84.47,1872600006.0
2008-10-21 11:51:00,84.48,84.49,84.43,84.44,1872600006.0
2008-10-21 11:52:00,84.45,84.49,84.45,84.48,1872600006.0
2008-10-21 11:53:00,84.49,84.49,84.46,84.47,1872600006.0
2008-10-21 11:54:00,84.49,84.51,84.49,84.5,1872600006.0
2008-10-21 11:55:00,84.48,84.51,84.48,84.49,1872600006.0
2008-10-21 11:56:00,84.5,84.5,84.48,84.49,1872600006.0
2008-10-21 11:57:00,84.505,84.51,84.48,84.5,1872600006.0
2008-10-21 11:58:00,84.505,84.55,84.505,84.525,2106179975.0
2008-10-21 11:59:00,84.525,84.56,84.515,84.545,1882999998.0
2008-10-21 12:00:00,84.54,84.565,84.54,84.555,2082599983.0
2008-10-21 12:01:00,84.54,84.61,84.54,84.6,1608099999.0
2008-10-21 12:02:00,84.59,84.59,84.59,84.59,1608099999.0
2008-10-21 12:03:00,84.51,84.51,84.49,84.5,1608099999.0
2008-10-21 12:04:00,84.49,84.5,84.44,84.44,1608099999.0
2008-10-21 12:05:00,84.45,84.46,84.4,84.41,1608099999.0
2008-10-21 12:06:00,84.42,84.44,84.39,84.39,1608099999.0
2008-10-21 12:07:00,84.41,84.41,84.36,84.37,1608099999.0
2008-10-21 12:08:00,84.36,84.38,84.35,84.36,1608099999.0
2008-10-21 12:09:00,84.35,84.37,84.34,84.37,1608099999.0
2008-10-21 12:10:00,84.38,84.38,84.37,84.38,1608099999.0
2008-10-21 12:11:00,84.37,84.4,84.37,84.4,1608099999.0
2008-10-21 12:12:00,84.41,84.45,84.38,84.39,1608099999.0
2008-10-21 12:13:00,84.4,84.41,84.37,84.41,1608099999.0
2008-10-21 12:14:00,84.415,84.43,84.405,84.425,1608099999.0
2008-10-21 12:15:00,84.42,84.43,84.39,84.39,1176199995.0
2008-10-21 12:16:00,84.4,84.4,84.36,84.39,1176199995.0
2008-10-21 12:17:00,84.41,84.42,84.4,84.415,1176199995.0
2008-10-21 12:18:00,84.415,84.415,84.405,84.415,2144000022.0
2008-10-21 12:19:00,84.41,84.43,84.41,84.43,2090999981.0
2008-10-21 12:20:00,84.41,84.43,84.39,84.41,1272999993.0
2008-10-21 12:21:00,84.41,84.43,84.41,84.425,1272999993.0
2008-10-21 12:22:00,84.42,84.43,84.41,84.415,1977999977.0
2008-10-21 12:23:00,84.405,84.405,84.395,84.4,1304999994.0
2008-10-21 12:24:00,84.395,84.4,84.385,84.4,726000010.0
2008-10-21 12:25:00,84.395,84.4,84.365,84.39,2067000013.0
2008-10-21 12:26:00,84.38,84.42,84.38,84.41,613699997.0
2008-10-21 12:27:00,84.4,84.4,84.38,84.4,613699997.0
2008-10-21 12:28:00,84.39,84.43,84.38,84.42,613699997.0
2008-10-21 12:29:00,84.41,84.43,84.36,84.37,613699997.0
2008-10-21 12:30:00,84.38,84.42,84.37,84.41,613699997.0
2008-10-21 12:31:00,84.425,84.425,84.415,84.42,613699997.0
2008-10-21 12:32:00,84.4,84.44,84.38,84.42,1329339981.0
2008-10-21 12:33:00,84.43,84.47,84.39,84.44,1329339981.0
2008-10-21 12:34:00,84.43,84.44,84.39,84.39,1329339981.0
2008-10-21 12:35:00,84.4,84.4,84.36,84.38,1329339981.0
2008-10-21 12:36:00,84.37,84.38,84.33,84.35,1329339981.0
2008-10-21 12:37:00,84.36,84.39,84.35,84.37,1329339981.0
2008-10-21 12:38:00,84.37,84.39,84.37,84.39,1329339981.0
2008-10-21 12:39:00,84.36,84.37,84.32,84.36,1128399992.0
2008-10-21 12:40:00,84.35,84.38,84.33,84.38,1128399992.0
2008-10-21 12:41:00,84.39,84.39,84.33,84.33,1128399992.0
2008-10-21 12:42:00,84.34,84.34,84.29,84.32,1128399992.0
2008-10-21 12:43:00,84.3,84.34,84.28,84.31,1128399992.0
2008-10-21 12:44:00,84.3,84.36,84.3,84.33,1128399992.0
2008-10-21 12:45:00,84.32,84.37,84.31,84.35,1128399992.0
2008-10-21 12:46:00,84.33,84.36,84.32,84.34,1128399992.0
2008-10-21 12:47:00,84.35,84.35,84.3,84.3,1128399992.0
2008-10-21 12:48:00,84.29,84.33,84.29,84.31,1351500004.0
2008-10-21 12:49:00,84.32,84.32,84.3,84.32,1351500004.0
2008-10-21 12:50:00,84.33,84.39,84.33,84.36,1351500004.0
2008-10-21 12:51:00,84.35,84.35,84.28,84.3,1351500004.0
2008-10-21 12:52:00,84.3,84.31,84.29,84.295,1351500004.0
2008-10-21 12:53:00,84.29,84.29,84.24,84.28,1616099983.0
2008-10-21 12:54:00,84.27,84.32,84.27,84.32,1616099983.0
2008-10-21 12:55:00,84.31,84.34,84.27,84.28,1616099983.0
2008-10-21 12:56:00,84.29,84.31,84.28,84.29,1616099983.0
2008-10-21 12:57:00,84.295,84.295,84.285,84.285,1616099983.0
2008-10-21 12:58:00,84.29,84.32,84.28,84.31,1921400001.0
2008-10-21 12:59:00,84.32,84.32,84.25,84.26,1921400001.0
2008-10-21 13:00:00,84.25,84.27,84.18,84.19,1921400001.0
2008-10-21 13:01:00,84.195,84.195,84.15,84.175,1921400001.0
2008-10-21 13:02:00,84.16,84.17,84.12,84.13,1968999990.0
2008-10-21 13:03:00,84.12,84.13,84.08,84.11,1968999990.0
2008-10-21 13:04:00,84.12,84.13,84.09,84.11,1968999990.0
2008-10-21 13:05:00,84.12,84.13,84.08,84.11,1968999990.0
2008-10-21 13:06:00,84.1,84.15,84.1,84.13,1968999990.0
2008-10-21 13:07:00,84.14,84.19,84.14,84.19,1968999990.0
2008-10-21 13:08:00,84.19,84.2,84.15,84.16,2106900032.0
2008-10-21 13:09:00,84.15,84.16,84.05,84.07,2106900032.0
2008-10-21 13:10:00,84.06,84.08,84.05,84.06,2106900032.0
2008-10-21 13:11:00,84.07,84.08,84.06,84.07,2106900032.0
2008-10-21 13:12:00,84.08,84.08,84.05,84.06,2106900032.0
2008-10-21 13:13:00,84.05,84.09,84.04,84.08,2106900032.0
2008-10-21 13:14:00,84.07,84.1,84.07,84.08,2106900032.0
2008-10-21 13:15:00,84.07,84.12,84.06,84.11,2106900032.0
2008-10-21 13:16:00,84.12,84.12,84.1,84.11,2106900032.0
2008-10-21 13:17:00,84.1,84.1,84.08,84.09,2106900032.0
2008-10-21 13:18:00,84.1,84.13,84.09,84.12,2106900032.0
2008-10-21 13:19:00,84.13,84.13,84.1,84.1,2106900032.0
2008-10-21 13:20:00,84.11,84.12,84.1,84.1,2106900032.0
2008-10-21 13:21:00,84.08,84.08,84.06,84.06,2106900032.0
2008-10-21 13:22:00,84.07,84.07,84.04,84.06,2106900032.0
2008-10-21 13:23:00,84.05,84.09,84.05,84.08,2106900032.0
2008-10-21 13:24:00,84.07,84.1,84.06,84.1,2106900032.0
2008-10-21 13:25:00,84.09,84.11,84.08,84.11,2106900032.0
2008-10-21 13:26:00,84.12,84.13,84.105,84.105,2106900032.0
2008-10-21 13:27:00,84.09,84.12,84.06,84.07,511699988.0
2008-10-21 13:28:00,84.08,84.08,84.02,84.03,511699988.0
2008-10-21 13:29:00,84.02,84.03,83.94,83.95,511699988.0
2008-10-21 13:30:00,83.96,83.98,83.88,83.91,511699988.0
2008-10-21 13:31:00,83.93,83.93,83.85,83.86,511699988.0
2008-10-21 13:32:00,83.85,83.85,83.73,83.77,511699988.0
2008-10-21 13:33:00,83.78,83.83,83.63,83.65,511699988.0
2008-10-21 13:34:00,83.67,83.72,83.62,83.66,511699988.0
2008-10-21 13:35:00,83.67,83.7,83.59,83.61,511699988.0
2008-10-21 13:36:00,83.59,83.66,83.59,83.66,511699988.0
2008-10-21 13:37:00,83.65,83.66,83.59,83.59,511699988.0
2008-10-21 13:38:00,83.58,83.62,83.54,83.55,511699988.0
2008-10-21 13:39:00,83.53,83.57,83.51,83.57,511699988.0
2008-10-21 13:40:00,83.56,83.57,83.52,83.56,511699988.0
2008-10-21 13:41:00,83.57,83.59,83.56,83.57,511699988.0
2008-10-21 13:42:00,83.59,83.64,83.56,83.64,511699988.0
2008-10-21 13:43:00,83.62,83.64,83.6,83.61,511699988.0
2008-10-21 13:44:00,83.62,83.68,83.62,83.68,511699988.0
2008-10-21 13:45:00,83.69,83.7,83.67,83.7,511699988.0
2008-10-21 13:46:00,83.71,83.72,83.64,83.71,511699988.0
2008-10-21 13:47:00,83.72,83.73,83.66,83.68,511699988.0
2008-10-21 13:48:00,83.67,83.67,83.63,83.64,511699988.0
2008-10-21 13:49:00,83.65,83.7,83.65,83.68,511699988.0
2008-10-21 13:50:00,83.69,83.73,83.69,83.72,511699988.0
2008-10-21 13:51:00,83.73,83.75,83.73,83.75,511699988.0
2008-10-21 13:52:00,83.74,83.8,83.74,83.77,511699988.0
2008-10-21 13:53:00,83.78,83.85,83.78,83.84,511699988.0
2008-10-21 13:54:00,83.86,83.89,83.84,83.89,511699988.0
2008-10-21 13:55:00,83.86,83.87,83.79,83.8,511699988.0
2008-10-21 13:56:00,83.79,83.8,83.73,83.75,511699988.0
2008-10-21 13:57:00,83.74,83.77,83.73,83.75,511699988.0
2008-10-21 13:58:00,83.74,83.75,83.7,83.73,511699988.0
2008-10-21 13:59:00,83.74,83.77,83.74,83.77,511699988.0
2008-10-21 14:00:00,83.76,83.81,83.76,83.79,511699988.0
2008-10-21 14:01:00,83.78,83.82,83.77,83.82,511699988.0
2008-10-21 14:02:00,83.83,83.83,83.79,83.79,511699988.0
2008-10-21 14:03:00,83.78,83.86,83.78,83.86,511699988.0
2008-10-21 14:04:00,83.84,83.84,83.79,83.82,511699988.0
2008-10-21 14:05:00,83.83,83.84,83.8,83.82,511699988.0
2008-10-21 14:06:00,83.83,83.85,83.8,83.82,511699988.0
2008-10-21 14:07:00,83.81,83.81,83.73,83.75,511699988.0
2008-10-21 14:08:00,83.74,83.75,83.72,83.73,511699988.0
2008-10-21 14:09:00,83.74,83.75,83.69,83.72,511699988.0
2008-10-21 14:10:00,83.73,83.74,83.69,83.69,511699988.0
2008-10-21 14:11:00,83.67,83.71,83.62,83.62,511699988.0
2008-10-21 14:12:00,83.61,83.65,83.61,83.62,511699988.0
2008-10-21 14:13:00,83.63,83.63,83.58,83.58,511699988.0
2008-10-21 14:14:00,83.59,83.59,83.51,83.51,511699988.0
2008-10-21 14:15:00,83.52,83.55,83.49,83.52,511699988.0
2008-10-21 14:16:00,83.51,83.71,83.51,83.6,511699988.0
2008-10-21 14:17:00,83.62,83.69,83.62,83.65,511699988.0
2008-10-21 14:18:00,83.66,83.66,83.59,83.59,511699988.0
2008-10-21 14:19:00,83.6,83.64,83.59,83.64,511699988.0
2008-10-21 14:20:00,83.63,83.66,83.6,83.63,511699988.0
2008-10-21 14:21:00,83.64,83.7,83.64,83.65,511699988.0
2008-10-21 14:22:00,83.64,83.65,83.63,83.63,511699988.0
2008-10-21 14:23:00,83.62,83.66,83.6,83.62,511699988.0
2008-10-21 14:24:00,83.63,83.63,83.59,83.6,511699988.0
2008-10-21 14:25:00,83.61,83.69,83.61,83.69,511699988.0
2008-10-21 14:26:00,83.7,83.75,83.69,83.72,511699988.0
2008-10-21 14:27:00,83.73,83.77,83.68,83.71,511699988.0
2008-10-21 14:28:00,83.72,83.75,83.7,83.73,511699988.0
2008-10-21 14:29:00,83.72,83.84,83.72,83.76,511699988.0
2008-10-21 14:30:00,83.75,83.76,83.66,83.68,511699988.0
2008-10-21 14:31:00,83.69,83.8,83.69,83.79,511699988.0
2008-10-21 14:32:00,83.78,83.79,83.7,83.72,511699988.0
2008-10-21 14:33:00,83.75,83.77,83.7,83.73,511699988.0
2008-10-21 14:34:00,83.72,83.77,83.72,83.77,511699988.0
2008-10-21 14:35:00,83.76,83.8,83.72,83.78,511699988.0
2008-10-21 14:36:00,83.79,83.86,83.75,83.83,511699988.0
2008-10-21 14:37:00,83.82,83.89,83.81,83.88,511699988.0
2008-10-21 14:38:00,83.87,83.88,83.84,83.86,511699988.0
2008-10-21 14:39:00,83.85,83.87,83.83,83.84,511699988.0
2008-10-21 14:40:00,83.83,83.86,83.83,83.86,511699988.0
2008-10-21 14:41:00,83.85,83.85,83.83,83.83,511699988.0
2008-10-21 14:42:00,83.84,83.85,83.75,83.78,511699988.0
2008-10-21 14:43:00,83.79,83.79,83.71,83.71,511699988.0
2008-10-21 14:44:00,83.72,83.78,83.71,83.73,511699988.0
2008-10-21 14:45:00,83.72,83.74,83.68,83.73,511699988.0
2008-10-21 14:46:00,83.74,83.76,83.71,83.75,511699988.0
2008-10-21 14:47:00,83.74,83.76,83.7,83.72,511699988.0
2008-10-21 14:48:00,83.71,83.72,83.67,83.67,511699988.0
2008-10-21 14:49:00,83.66,83.67,83.6,83.62,511699988.0
2008-10-21 14:50:00,83.61,83.67,83.58,83.61,511699988.0
2008-10-21 14:51:00,83.6,83.64,83.58,83.64,511699988.0
2008-10-21 14:52:00,83.63,83.64,83.61,83.64,511699988.0
2008-10-21 14:53:00,83.63,83.66,83.61,83.64,511699988.0
2008-10-21 14:54:00,83.65,83.68,83.61,83.66,511699988.0
2008-10-21 14:55:00,83.65,83.66,83.59,83.6,511699988.0
2008-10-21 14:56:00,83.59,83.61,83.51,83.52,511699988.0
2008-10-21 14:57:00,83.54,83.55,83.51,83.55,511699988.0
2008-10-21 14:58:00,83.53,83.6,83.51,83.6,511699988.0
2008-10-21 14:59:00,83.59,83.63,83.42,83.47,511699988.0
2008-10-21 15:00:00,83.48,83.88,83.48,83.72,511699988.0
2008-10-21 15:01:00,83.73,83.75,83.49,83.53,511699988.0
2008-10-21 15:02:00,83.54,83.78,83.53,83.69,511699988.0
2008-10-21 15:03:00,83.68,83.68,83.59,83.59,511699988.0
2008-10-21 15:04:00,83.58,83.63,83.51,83.52,511699988.0
2008-10-21 15:05:00,83.51,83.57,83.51,83.56,511699988.0
2008-10-21 15:06:00,83.55,83.58,83.54,83.56,511699988.0
2008-10-21 15:07:00,83.55,83.58,83.54,83.56,511699988.0
2008-10-21 15:08:00,83.57,83.58,83.46,83.46,511699988.0
2008-10-21 15:09:00,83.45,83.45,83.32,83.33,511699988.0
2008-10-21 15:10:00,83.35,83.37,83.31,83.31,511699988.0
2008-10-21 15:11:00,83.32,83.35,83.29,83.3,511699988.0
2008-10-21 15:12:00,83.29,83.32,83.28,83.29,511699988.0
2008-10-21 15:13:00,83.28,83.29,83.23,83.23,511699988.0
2008-10-21 15:14:00,83.22,83.23,83.16,83.22,511699988.0
2008-10-21 15:15:00,83.2,83.21,83.14,83.17,511699988.0
2008-10-21 15:16:00,83.16,83.19,83.12,83.19,511699988.0
2008-10-21 15:17:00,83.2,83.2,83.11,83.11,511699988.0
2008-10-21 15:18:00,83.12,83.17,83.11,83.16,511699988.0
2008-10-21 15:19:00,83.15,83.21,83.13,83.21,511699988.0
2008-10-21 15:20:00,83.22,83.31,83.21,83.29,511699988.0
2008-10-21 15:21:00,83.3,83.36,83.28,83.34,511699988.0
2008-10-21 15:22:00,83.33,83.4,83.32,83.38,511699988.0
2008-10-21 15:23:00,83.39,83.39,83.34,83.38,511699988.0
2008-10-21 15:24:00,83.37,83.4,83.31,83.34,511699988.0
2008-10-21 15:25:00,83.33,83.33,83.26,83.26,511699988.0
2008-10-21 15:26:00,83.27,83.27,83.21,83.25,511699988.0
2008-10-21 15:27:00,83.26,83.4,83.26,83.4,511699988.0
2008-10-21 15:28:00,83.41,83.43,83.39,83.42,511699988.0
2008-10-21 15:29:00,83.41,83.47,83.41,83.44,511699988.0
2008-10-21 15:30:00,83.45,83.46,83.38,83.45,511699988.0
2008-10-21 15:31:00,83.44,83.47,83.41,83.43,511699988.0
2008-10-21 15:32:00,83.42,83.51,83.42,83.48,511699988.0
2008-10-21 15:33:00,83.49,83.5,83.41,83.43,511699988.0
2008-10-21 15:34:00,83.42,83.53,83.42,83.53,511699988.0
2008-10-21 15:35:00,83.52,83.56,83.49,83.55,511699988.0
2008-10-21 15:36:00,83.53,83.53,83.41,83.43,511699988.0
2008-10-21 15:37:00,83.44,83.5,83.42,83.48,511699988.0
2008-10-21 15:38:00,83.49,83.61,83.46,83.55,511699988.0
2008-10-21 15:39:00,83.56,83.57,83.52,83.55,511699988.0
2008-10-21 15:40:00,83.56,83.64,83.56,83.61,511699988.0
2008-10-21 15:41:00,83.6,83.61,83.57,83.58,511699988.0
2008-10-21 15:42:00,83.57,83.58,83.52,83.52,511699988.0
2008-10-21 15:43:00,83.53,83.59,83.52,83.59,511699988.0
2008-10-21 15:44:00,83.58,83.59,83.53,83.56,511699988.0
2008-10-21 15:45:00,83.57,83.57,83.51,83.51,511699988.0
2008-10-21 15:46:00,83.5,83.52,83.48,83.48,511699988.0
2008-10-21 15:47:00,83.49,83.51,83.48,83.48,511699988.0
2008-10-21 15:48:00,83.47,83.49,83.43,83.44,511699988.0
2008-10-21 15:49:00,83.43,83.44,83.41,83.41,511699988.0
2008-10-21 15:50:00,83.4,83.41,83.32,83.34,511699988.0
2008-10-21 15:51:00,83.33,83.36,83.3,83.36,511699988.0
2008-10-21 15:52:00,83.35,83.35,83.29,83.3,511699988.0
2008-10-21 15:53:00,83.31,83.31,83.27,83.3,511699988.0
2008-10-21 15:54:00,83.31,83.39,83.31,83.38,511699988.0
2008-10-21 15:55:00,83.39,83.43,83.36,83.36,511699988.0
2008-10-21 15:56:00,83.37,83.44,83.37,83.41,511699988.0
2008-10-21 15:57:00,83.42,83.45,83.38,83.44,511699988.0
2008-10-21 15:58:00,83.41,83.44,83.4,83.42,511699988.0
2008-10-21 15:59:00,83.41,83.48,83.38,83.47,511699988.0
2008-10-21 16:00:00,83.46,83.52,83.46,83.51,511699988.0
2008-10-21 16:01:00,83.47,83.48,83.4,83.42,511699988.0
2008-10-21 16:02:00,83.43,83.49,83.41,83.44,511699988.0
2008-10-21 16:03:00,83.45,83.47,83.44,83.47,511699988.0
2008-10-21 16:04:00,83.48,83.51,83.47,83.5,511699988.0
2008-10-21 16:05:00,83.49,83.49,83.44,83.48,511699988.0
2008-10-21 16:06:00,83.49,83.54,83.48,83.53,511699988.0
2008-10-21 16:07:00,83.54,83.59,83.53,83.55,511699988.0
2008-10-21 16:08:00,83.54,83.57,83.54,83.54,511699988.0
2008-10-21 16:09:00,83.55,83.55,83.49,83.55,511699988.0
2008-10-21 16:10:00,83.54,83.57,83.53,83.55,511699988.0
2008-10-21 16:11:00,83.56,83.61,83.54,83.55,511699988.0
2008-10-21 16:12:00,83.54,83.55,83.52,83.54,511699988.0
2008-10-21 16:13:00,83.53,83.55,83.51,83.51,511699988.0
2008-10-21 16:14:00,83.52,83.53,83.49,83.5,511699988.0
2008-10-21 16:15:00,83.49,83.6,83.49,83.6,511699988.0
2008-10-21 16:16:00,83.59,83.6,83.52,83.58,511699988.0
2008-10-21 16:17:00,83.57,83.7,83.56,83.69,511699988.0
2008-10-21 16:18:00,83.7,83.72,83.66,83.66,511699988.0
2008-10-21 16:19:00,83.65,83.65,83.58,83.59,511699988.0
2008-10-21 16:20:00,83.6,83.6,83.55,83.56,511699988.0
2008-10-21 16:21:00,83.57,83.57,83.5,83.52,511699988.0
2008-10-21 16:22:00,83.51,83.55,83.5,83.55,511699988.0
2008-10-21 16:23:00,83.56,83.63,83.55,83.59,511699988.0
2008-10-21 16:24:00,83.6,83.71,83.59,83.71,511699988.0
2008-10-21 16:25:00,83.72,83.73,83.66,83.68,511699988.0
2008-10-21 16:26:00,83.69,83.72,83.67,83.68,511699988.0
2008-10-21 16:27:00,83.69,83.7,83.65,83.68,511699988.0
2008-10-21 16:28:00,83.67,83.7,83.66,83.66,511699988.0
2008-10-21 16:29:00,83.67,83.7,83.66,83.68,511699988.0
2008-10-21 16:30:00,83.67,83.67,83.63,83.65,511699988.0
2008-10-21 16:31:00,83.66,83.68,83.61,83.66,511699988.0
2008-10-21 16:32:00,83.67,83.71,83.64,83.69,511699988.0
2008-10-21 16:33:00,83.68,83.7,83.66,83.69,511699988.0
2008-10-21 16:34:00,83.68,83.69,83.66,83.68,511699988.0
2008-10-21 16:35:00,83.67,83.69,83.65,83.66,511699988.0
2008-10-21 16:36:00,83.67,83.7,83.66,83.68,511699988.0
2008-10-21 16:37:00,83.69,83.69,83.64,83.66,511699988.0
2008-10-21 16:38:00,83.665,83.71,83.665,83.71,511699988.0
2008-10-21 16:39:00,83.705,83.74,83.705,83.71,750099988.0
2008-10-21 16:40:00,83.725,83.725,83.695,83.695,846899983.0
2008-10-21 16:41:00,83.705,83.755,83.705,83.715,1201299986.0
2008-10-21 16:42:00,83.72,83.785,83.715,83.76,859199987.0
2008-10-21 16:43:00,83.76,83.8,83.745,83.765,1319099976.0
2008-10-21 16:44:00,83.76,83.78,83.705,83.755,1128899996.0
2008-10-21 16:45:00,83.755,83.78,83.74,83.765,1100199998.0
2008-10-21 16:46:00,83.775,83.775,83.705,83.705,822799988.0
2008-10-21 16:47:00,83.7,83.705,83.625,83.645,1218899986.0
2008-10-21 16:48:00,83.645,83.695,83.645,83.67,1607799993.0
2008-10-21 16:49:00,83.67,83.72,83.655,83.705,1295099994.0
2008-10-21 16:50:00,83.705,83.735,83.705,83.715,1249699999.0
2008-10-21 16:51:00,83.71,83.71,83.65,83.65,1413099984.0
2008-10-21 16:52:00,83.65,83.7,83.64,83.65,1137099999.0
2008-10-21 16:53:00,83.645,83.66,83.63,83.63,1258300001.0
2008-10-21 16:54:00,83.64,83.65,83.605,83.615,777799996.0
2008-10-21 16:55:00,83.605,83.61,83.54,83.54,965999999.0
2008-10-21 16:56:00,83.535,83.535,83.465,83.475,920699997.0
2008-10-21 16:57:00,83.48,83.505,83.45,83.47,1397799976.0
2008-10-21 16:58:00,83.47,83.47,83.41,83.45,1496199981.0
2008-10-21 16:59:00,83.45,83.475,83.25,83.275,1482899993.0
2008-10-21 17:00:00,83.28,83.305,83.24,83.275,2072600003.0
2008-10-21 17:01:00,83.28,83.32,83.255,83.295,1844799986.0
2008-10-21 17:02:00,83.3,83.37,83.28,83.365,1458600007.0
2008-10-21 17:03:00,83.365,83.385,83.325,83.36,1789800000.0
2008-10-21 17:04:00,83.355,83.42,83.34,83.42,1476600001.0
2008-10-21 17:05:00,83.4,83.41,83.36,83.38,1324100003.0
2008-10-21 17:06:00,83.365,83.4,83.34,83.355,1316100000.0
2008-10-21 17:07:00,83.34,83.355,83.215,83.24,1710800003.0
2008-10-21 17:08:00,83.235,83.295,83.235,83.295,1151700003.0
2008-10-21 17:09:00,83.295,83.31,83.265,83.295,1286999993.0
2008-10-21 17:10:00,83.29,83.3,83.245,83.27,1336700001.0
2008-10-21 17:11:00,83.27,83.285,83.245,83.255,1098999992.0
2008-10-21 17:12:00,83.25,83.25,83.165,83.175,1433799997.0
2008-10-21 17:13:00,83.16,83.185,83.02,83.045,1966700000.0
2008-10-21 17:14:00,83.045,83.12,83.04,83.11,1543299998.0
2008-10-21 17:15:00,83.115,83.155,83.095,83.115,1553199994.0
2008-10-21 17:16:00,83.12,83.15,83.115,83.115,972599998.0
2008-10-21 17:17:00,83.115,83.175,83.115,83.17,1465399995.0
2008-10-21 17:18:00,83.17,83.17,83.09,83.09,1441299997.0
2008-10-21 17:19:00,83.095,83.1,83.005,83.015,1392999997.0
2008-10-21 17:20:00,83.015,83.015,82.83,82.85,1675299999.0
2008-10-21 17:21:00,82.85,82.905,82.775,82.895,1525199995.0
2008-10-21 17:22:00,82.9,82.93,82.85,82.85,1829300008.0
2008-10-21 17:23:00,82.84,82.85,82.79,82.805,1581699997.0
2008-10-21 17:24:00,82.8,82.82,82.77,82.82,1110000014.0
2008-10-21 17:25:00,82.81,82.87,82.81,82.87,1110000014.0
2008-10-21 17:26:00,82.86,82.88,82.85,82.87,1110000014.0
2008-10-21 17:27:00,82.88,82.88,82.85,82.87,1110000014.0
2008-10-21 17:28:00,82.86,82.87,82.78,82.79,1110000014.0
2008-10-21 17:29:00,82.8,82.82,82.78,82.79,1110000014.0
2008-10-21 17:30:00,82.8,82.8,82.77,82.77,1110000014.0
2008-10-21 17:31:00,82.78,82.79,82.72,82.73,1110000014.0
2008-10-21 17:32:00,82.74,82.76,82.71,82.72,1110000014.0
2008-10-21 17:33:00,82.71,82.77,82.71,82.76,1110000014.0
2008-10-21 17:34:00,82.77,82.8,82.75,82.75,1110000014.0
2008-10-21 17:35:00,82.74,82.74,82.66,82.66,1110000014.0
2008-10-21 17:36:00,82.65,82.68,82.63,82.67,1110000014.0
2008-10-21 17:37:00,82.68,82.68,82.62,82.64,1110000014.0
2008-10-21 17:38:00,82.63,82.63,82.59,82.61,1110000014.0
2008-10-21 17:39:00,82.62,82.64,82.61,82.63,1110000014.0
2008-10-21 17:40:00,82.62,82.64,82.62,82.63,1110000014.0
2008-10-21 17:41:00,82.64,82.67,82.62,82.66,1110000014.0
2008-10-21 17:42:00,82.67,82.67,82.6,82.61,1110000014.0
2008-10-21 17:43:00,82.6,82.61,82.59,82.59,1110000014.0
2008-10-21 17:44:00,82.58,82.6,82.57,82.57,1110000014.0
2008-10-21 17:45:00,82.56,82.57,82.48,82.49,1110000014.0
2008-10-21 17:46:00,82.48,82.48,82.36,82.39,1110000014.0
2008-10-21 17:47:00,82.38,82.43,82.37,82.4,1110000014.0
2008-10-21 17:48:00,82.39,82.45,82.39,82.41,1110000014.0
2008-10-21 17:49:00,82.42,82.43,82.4,82.43,1110000014.0
2008-10-21 17:50:00,82.44,82.45,82.37,82.38,1110000014.0
2008-10-21 17:51:00,82.37,82.37,82.27,82.28,1110000014.0
2008-10-21 17:52:00,82.27,82.29,82.24,82.24,1110000014.0
2008-10-21 17:53:00,82.25,82.26,82.22,82.23,1110000014.0
2008-10-21 17:54:00,82.24,82.25,82.21,82.24,1110000014.0
2008-10-21 17:55:00,82.23,82.38,82.23,82.34,1110000014.0
2008-10-21 17:56:00,82.35,82.37,82.29,82.33,1110000014.0
2008-10-21 17:57:00,82.32,82.32,82.24,82.27,1110000014.0
2008-10-21 17:58:00,82.26,82.28,82.2,82.2,1110000014.0
2008-10-21 17:59:00,82.21,82.25,82.21,82.24,1110000014.0
2008-10-21 18:00:00,82.25,82.28,82.22,82.25,1110000014.0
2008-10-21 18:01:00,82.26,82.29,82.22,82.26,1110000014.0
2008-10-21 18:02:00,82.25,82.38,82.25,82.38,1110000014.0
2008-10-21 18:03:00,82.39,82.45,82.39,82.45,1110000014.0
2008-10-21 18:04:00,82.46,82.49,82.44,82.44,1110000014.0
2008-10-21 18:05:00,82.43,82.46,82.42,82.44,1110000014.0
2008-10-21 18:06:00,82.45,82.45,82.4,82.44,1110000014.0
2008-10-21 18:07:00,82.45,82.48,82.44,82.45,1110000014.0
2008-10-21 18:08:00,82.43,82.44,82.4,82.41,1110000014.0
2008-10-21 18:09:00,82.4,82.49,82.4,82.46,1110000014.0
2008-10-21 18:10:00,82.48,82.51,82.43,82.44,1110000014.0
2008-10-21 18:11:00,82.45,82.48,82.41,82.43,1110000014.0
2008-10-21 18:12:00,82.44,82.45,82.4,82.45,1110000014.0
2008-10-21 18:13:00,82.46,82.46,82.33,82.35,1110000014.0
2008-10-21 18:14:00,82.34,82.34,82.28,82.29,1110000014.0
2008-10-21 18:15:00,82.3,82.33,82.26,82.26,1110000014.0
2008-10-21 18:16:00,82.27,82.27,82.16,82.23,1110000014.0
2008-10-21 18:17:00,82.24,82.24,82.2,82.21,1110000014.0
2008-10-21 18:18:00,82.2,82.2,82.13,82.16,1110000014.0
2008-10-21 18:19:00,82.17,82.22,82.17,82.19,1110000014.0
2008-10-21 18:20:00,82.2,82.31,82.19,82.3,1110000014.0
2008-10-21 18:21:00,82.31,82.33,82.3,82.32,1110000014.0
2008-10-21 18:22:00,82.3,82.33,82.2,82.22,1110000014.0
2008-10-21 18:23:00,82.23,82.26,82.21,82.22,1110000014.0
2008-10-21 18:24:00,82.23,82.29,82.21,82.27,1110000014.0
2008-10-21 18:25:00,82.26,82.3,82.22,82.25,1110000014.0
2008-10-21 18:26:00,82.26,82.32,82.24,82.29,1110000014.0
2008-10-21 18:27:00,82.27,82.32,82.24,82.3,1110000014.0
2008-10-21 18:28:00,82.29,82.36,82.29,82.33,1110000014.0
2008-10-21 18:29:00,82.32,82.38,82.32,82.36,1110000014.0
2008-10-21 18:30:00,82.37,82.38,82.35,82.37,1110000014.0
2008-10-21 18:31:00,82.39,82.39,82.34,82.38,1110000014.0
2008-10-21 18:32:00,82.37,82.4,82.36,82.37,1110000014.0
2008-10-21 18:33:00,82.36,82.37,82.35,82.35,1110000014.0
2008-10-21 18:34:00,82.36,82.37,82.33,82.33,1110000014.0
2008-10-21 18:35:00,82.32,82.37,82.32,82.35,1110000014.0
2008-10-21 18:36:00,82.34,82.38,82.34,82.37,1110000014.0
2008-10-21 18:37:00,82.37,82.38,82.37,82.375,1110000014.0
2008-10-21 18:38:00,82.38,82.41,82.36,82.4,1776499992.0
2008-10-21 18:39:00,82.39,82.41,82.39,82.39,1776499992.0
2008-10-21 18:40:00,82.4,82.4,82.36,82.38,1776499992.0
2008-10-21 18:41:00,82.37,82.39,82.35,82.36,1776499992.0
2008-10-21 18:42:00,82.35,82.37,82.35,82.37,1776499992.0
2008-10-21 18:43:00,82.36,82.37,82.35,82.36,1776499992.0
2008-10-21 18:44:00,82.37,82.38,82.35,82.35,1776499992.0
2008-10-21 18:45:00,82.34,82.37,82.33,82.35,1776499992.0
2008-10-21 18:46:00,82.34,82.36,82.34,82.36,1776499992.0
2008-10-21 18:47:00,82.37,82.39,82.35,82.38,1776499992.0
2008-10-21 18:48:00,82.37,82.37,82.33,82.36,1776499992.0
2008-10-21 18:49:00,82.35,82.35,82.29,82.29,1776499992.0
2008-10-21 18:50:00,82.34,82.36,82.29,82.35,1776499992.0
2008-10-21 18:51:00,82.36,82.36,82.27,82.33,1776499992.0
2008-10-21 18:52:00,82.32,82.37,82.31,82.37,1776499992.0
2008-10-21 18:53:00,82.36,82.37,82.32,82.35,1776499992.0
2008-10-21 18:54:00,82.34,82.35,82.29,82.3,1776499992.0
2008-10-21 18:55:00,82.315,82.36,82.315,82.345,1776499992.0
2008-10-21 18:56:00,82.36,82.37,82.35,82.365,1987599976.0
2008-10-21 18:57:00,82.36,82.39,82.36,82.385,1998199986.0
2008-10-21 18:58:00,82.38,82.4,82.36,82.36,609999999.0
2008-10-21 18:59:00,82.37,82.39,82.34,82.36,609999999.0
2008-10-21 19:00:00,82.35,82.4,82.33,82.4,609999999.0
2008-10-21 19:01:00,82.39,82.4,82.37,82.39,609999999.0
2008-10-21 19:02:00,82.38,82.38,82.37,82.38,609999999.0
2008-10-21 19:03:00,82.38,82.395,82.38,82.38,609999999.0
2008-10-21 19:04:00,82.37,82.44,82.37,82.44,1876899979.0
2008-10-21 19:05:00,82.43,82.44,82.41,82.44,1876899979.0
2008-10-21 19:06:00,82.43,82.44,82.41,82.44,1876899979.0
2008-10-21 19:07:00,82.43,82.5,82.42,82.49,1876899979.0
2008-10-21 19:08:00,82.48,82.5,82.46,82.5,1876899979.0
2008-10-21 19:09:00,82.49,82.49,82.44,82.45,1876899979.0
2008-10-21 19:10:00,82.46,82.47,82.45,82.46,1876899979.0
2008-10-21 19:11:00,82.47,82.48,82.44,82.44,1876899979.0
2008-10-21 19:12:00,82.43,82.45,82.39,82.39,1876899979.0
2008-10-21 19:13:00,82.38,82.42,82.38,82.4,1876899979.0
2008-10-21 19:14:00,82.39,82.42,82.39,82.41,1876899979.0
2008-10-21 19:15:00,82.435,82.435,82.395,82.415,1876899979.0
2008-10-21 19:16:00,82.41,82.415,82.4,82.405,1642299996.0
2008-10-21 19:17:00,82.39,82.45,82.39,82.43,1148100022.0
2008-10-21 19:18:00,82.42,82.43,82.41,82.42,1148100022.0
2008-10-21 19:19:00,82.41,82.44,82.4,82.44,1148100022.0
2008-10-21 19:20:00,82.43,82.45,82.42,82.43,1148100022.0
2008-10-21 19:21:00,82.45,82.47,82.43,82.46,1148100022.0
2008-10-21 19:22:00,82.47,82.48,82.46,82.47,1148100022.0
2008-10-21 19:23:00,82.46,82.48,82.42,82.43,1148100022.0
2008-10-21 19:24:00,82.42,82.49,82.42,82.49,1148100022.0
2008-10-21 19:25:00,82.48,82.49,82.46,82.47,1148100022.0
2008-10-21 19:26:00,82.46,82.5,82.46,82.5,1148100022.0
2008-10-21 19:27:00,82.49,82.56,82.49,82.55,1148100022.0
2008-10-21 19:28:00,82.56,82.56,82.52,82.53,1148100022.0
2008-10-21 19:29:00,82.54,82.54,82.51,82.51,1148100022.0
2008-10-21 19:30:00,82.5,82.52,82.49,82.5,1148100022.0
2008-10-21 19:31:00,82.49,82.51,82.49,82.5,1148100022.0
2008-10-21 19:32:00,82.49,82.55,82.49,82.53,1148100022.0
2008-10-21 19:33:00,82.54,82.57,82.52,82.56,1148100022.0
2008-10-21 19:34:00,82.57,82.6,82.56,82.59,1148100022.0
2008-10-21 19:35:00,82.6,82.61,82.56,82.57,1148100022.0
2008-10-21 19:36:00,82.55,82.57,82.54,82.56,1148100022.0
2008-10-21 19:37:00,82.57,82.57,82.51,82.53,1148100022.0
2008-10-21 19:38:00,82.54,82.57,82.52,82.55,1148100022.0
2008-10-21 19:39:00,82.54,82.57,82.53,82.55,1148100022.0
2008-10-21 19:40:00,82.54,82.56,82.48,82.51,1148100022.0
2008-10-21 19:41:00,82.52,82.55,82.49,82.55,1148100022.0
2008-10-21 19:42:00,82.54,82.55,82.5,82.51,1148100022.0
2008-10-21 19:43:00,82.52,82.54,82.49,82.49,1148100022.0
2008-10-21 19:44:00,82.5,82.52,82.45,82.45,1148100022.0
2008-10-21 19:45:00,82.46,82.46,82.43,82.44,1148100022.0
2008-10-21 19:46:00,82.43,82.44,82.41,82.42,1148100022.0
2008-10-21 19:47:00,82.43,82.43,82.41,82.43,1148100022.0
2008-10-21 19:48:00,82.44,82.45,82.42,82.43,1148100022.0
2008-10-21 19:49:00,82.44,82.44,82.42,82.44,1148100022.0
2008-10-21 19:50:00,82.43,82.45,82.42,82.42,1148100022.0
2008-10-21 19:51:00,82.41,82.42,82.36,82.39,1148100022.0
2008-10-21 19:52:00,82.4,82.47,82.39,82.45,1148100022.0
2008-10-21 19:53:00,82.44,82.46,82.42,82.43,1148100022.0
2008-10-21 19:54:00,82.45,82.45,82.36,82.37,1148100022.0
2008-10-21 19:55:00,82.36,82.39,82.33,82.35,1148100022.0
2008-10-21 19:56:00,82.37,82.37,82.32,82.36,1148100022.0
2008-10-21 19:57:00,82.35,82.35,82.25,82.26,1148100022.0
2008-10-21 19:58:00,82.25,82.25,82.22,82.23,1148100022.0
2008-10-21 19:59:00,82.22,82.25,82.22,82.24,1148100022.0
2008-10-21 20:00:00,82.25,82.29,82.25,82.29,1148100022.0
2008-10-21 20:01:00,82.28,82.28,82.23,82.27,1148100022.0
2008-10-21 20:02:00,82.28,82.29,82.25,82.28,1148100022.0
2008-10-21 20:03:00,82.27,82.29,82.23,82.26,1148100022.0
2008-10-21 20:04:00,82.25,82.29,82.22,82.22,1148100022.0
2008-10-21 20:05:00,82.23,82.25,82.22,82.23,1148100022.0
2008-10-21 20:06:00,82.24,82.25,82.22,82.23,1148100022.0
2008-10-21 20:07:00,82.24,82.28,82.23,82.26,1148100022.0
2008-10-21 20:08:00,82.27,82.27,82.21,82.21,1148100022.0
2008-10-21 20:09:00,82.2,82.2,82.16,82.16,1148100022.0
2008-10-21 20:10:00,82.17,82.19,82.14,82.18,1148100022.0
2008-10-21 20:11:00,82.17,82.23,82.17,82.22,1148100022.0
2008-10-21 20:12:00,82.23,82.26,82.2,82.21,1148100022.0
2008-10-21 20:13:00,82.24,82.24,82.19,82.19,1148100022.0
2008-10-21 20:14:00,82.2,82.21,82.16,82.19,1148100022.0
2008-10-21 20:15:00,82.2,82.26,82.2,82.25,1148100022.0
2008-10-21 20:16:00,82.26,82.29,82.24,82.26,1148100022.0
2008-10-21 20:17:00,82.27,82.28,82.25,82.28,1148100022.0
2008-10-21 20:18:00,82.27,82.36,82.27,82.3,1148100022.0
2008-10-21 20:19:00,82.31,82.33,82.3,82.32,1148100022.0
2008-10-21 20:20:00,82.31,82.36,82.31,82.36,1148100022.0
2008-10-21 20:21:00,82.35,82.38,82.34,82.35,1148100022.0
2008-10-21 20:22:00,82.36,82.39,82.36,82.38,1148100022.0
2008-10-21 20:23:00,82.39,82.41,82.37,82.41,1148100022.0
2008-10-21 20:24:00,82.4,82.41,82.37,82.38,1148100022.0
2008-10-21 20:25:00,82.39,82.39,82.32,82.38,1148100022.0
2008-10-21 20:26:00,82.36,82.46,82.36,82.45,1148100022.0
2008-10-21 20:27:00,82.46,82.48,82.45,82.46,1148100022.0
2008-10-21 20:28:00,82.47,82.5,82.45,82.47,1148100022.0
2008-10-21 20:29:00,82.46,82.54,82.45,82.52,1148100022.0
2008-10-21 20:30:00,82.51,82.55,82.5,82.52,1148100022.0
2008-10-21 20:31:00,82.51,82.57,82.51,82.57,1148100022.0
2008-10-21 20:32:00,82.56,82.58,82.55,82.57,1148100022.0
2008-10-21 20:33:00,82.56,82.56,82.46,82.49,1148100022.0
2008-10-21 20:34:00,82.48,82.5,82.46,82.47,1148100022.0
2008-10-21 20:35:00,82.46,82.49,82.45,82.46,1148100022.0
2008-10-21 20:36:00,82.45,82.51,82.45,82.5,1148100022.0
2008-10-21 20:37:00,82.49,82.51,82.48,82.49,1148100022.0
2008-10-21 20:38:00,82.53,82.57,82.53,82.53,1148100022.0
2008-10-21 20:39:00,82.52,82.59,82.52,82.57,1148100022.0
2008-10-21 20:40:00,82.58,82.62,82.58,82.61,1148100022.0
2008-10-21 20:41:00,82.62,82.71,82.62,82.69,1148100022.0
2008-10-21 20:42:00,82.7,82.7,82.63,82.65,1148100022.0
2008-10-21 20:43:00,82.66,82.72,82.64,82.72,1148100022.0
2008-10-21 20:44:00,82.73,82.82,82.72,82.8,1148100022.0
2008-10-21 20:45:00,82.81,82.92,82.8,82.9,1148100022.0
2008-10-21 20:46:00,82.88,82.89,82.86,82.87,1148100022.0
2008-10-21 20:47:00,82.86,82.86,82.79,82.79,1148100022.0
2008-10-21 20:48:00,82.8,82.82,82.77,82.8,1148100022.0
2008-10-21 20:49:00,82.81,82.81,82.75,82.77,1148100022.0
2008-10-21 20:50:00,82.75,82.76,82.73,82.75,1148100022.0
2008-10-21 20:51:00,82.76,82.79,82.75,82.75,1148100022.0
2008-10-21 20:52:00,82.74,82.79,82.72,82.79,1148100022.0
2008-10-21 20:53:00,82.78,82.8,82.74,82.78,1148100022.0
2008-10-21 20:54:00,82.79,82.86,82.79,82.85,1148100022.0
2008-10-21 20:55:00,82.86,82.87,82.85,82.86,1148100022.0
2008-10-21 20:56:00,82.87,82.87,82.82,82.84,1148100022.0
2008-10-21 20:57:00,82.87,82.92,82.87,82.91,1148100022.0
2008-10-21 20:58:00,82.92,82.96,82.91,82.94,1148100022.0
2008-10-21 20:59:00,82.93,82.94,82.92,82.93,1148100022.0
2008-10-21 21:00:00,82.94,83.05,82.93,83.05,1148100022.0
2008-10-21 21:01:00,83.04,83.14,83.03,83.1,1148100022.0
2008-10-21 21:02:00,83.11,83.11,82.99,82.99,1148100022.0
2008-10-21 21:03:00,83.0,83.1,82.97,83.06,1148100022.0
2008-10-21 21:04:00,83.11,83.14,83.11,83.12,1148100022.0
2008-10-21 21:05:00,83.13,83.22,83.07,83.18,1148100022.0
2008-10-21 21:06:00,83.15,83.16,83.09,83.12,1148100022.0
2008-10-21 21:07:00,83.11,83.16,83.1,83.14,1148100022.0
2008-10-21 21:08:00,83.13,83.16,83.09,83.09,1148100022.0
2008-10-21 21:09:00,83.1,83.16,83.07,83.16,1148100022.0
2008-10-21 21:10:00,83.17,83.18,83.13,83.18,1148100022.0
2008-10-21 21:11:00,83.19,83.24,83.18,83.23,1148100022.0
2008-10-21 21:12:00,83.24,83.25,83.18,83.18,1148100022.0
2008-10-21 21:13:00,83.15,83.21,83.15,83.19,1148100022.0
2008-10-21 21:14:00,83.2,83.21,83.15,83.18,1148100022.0
2008-10-21 21:15:00,83.17,83.18,83.12,83.16,1148100022.0
2008-10-21 21:16:00,83.15,83.18,83.15,83.18,1148100022.0
2008-10-21 21:17:00,83.16,83.19,83.1,83.1,1148100022.0
2008-10-21 21:18:00,83.09,83.16,83.09,83.15,1148100022.0
2008-10-21 21:19:00,83.14,83.15,83.11,83.12,1148100022.0
2008-10-21 21:20:00,83.11,83.14,83.1,83.13,1148100022.0
2008-10-21 21:21:00,83.14,83.16,83.09,83.09,1148100022.0
2008-10-21 21:22:00,83.1,83.1,83.05,83.05,1148100022.0
2008-10-21 21:23:00,83.04,83.05,82.92,82.93,1148100022.0
2008-10-21 21:24:00,82.94,82.99,82.92,82.97,1148100022.0
2008-10-21 21:25:00,82.98,82.99,82.93,82.94,1148100022.0
2008-10-21 21:26:00,82.95,82.96,82.91,82.91,1148100022.0
2008-10-21 21:27:00,82.9,82.98,82.89,82.97,1148100022.0
2008-10-21 21:28:00,82.96,82.97,82.89,82.89,1148100022.0
2008-10-21 21:29:00,82.87,82.88,82.75,82.75,1148100022.0
2008-10-21 21:30:00,82.74,82.79,82.72,82.76,1148100022.0
2008-10-21 21:31:00,82.75,82.77,82.66,82.68,1148100022.0
2008-10-21 21:32:00,82.67,82.69,82.6,82.6,1148100022.0
2008-10-21 21:33:00,82.61,82.7,82.58,82.65,1148100022.0
2008-10-21 21:34:00,82.66,82.66,82.61,82.65,1148100022.0
2008-10-21 21:35:00,82.64,82.68,82.59,82.66,1148100022.0
2008-10-21 21:36:00,82.67,82.75,82.67,82.69,1148100022.0
2008-10-21 21:37:00,82.7,82.74,82.7,82.73,1148100022.0
2008-10-21 21:38:00,82.74,82.74,82.67,82.71,1148100022.0
2008-10-21 21:39:00,82.72,82.75,82.69,82.74,1148100022.0
2008-10-21 21:40:00,82.73,82.73,82.65,82.65,1148100022.0
2008-10-21 21:41:00,82.64,82.72,82.62,82.66,1148100022.0
2008-10-21 21:42:00,82.65,82.68,82.63,82.63,1148100022.0
2008-10-21 21:43:00,82.62,82.65,82.58,82.59,1148100022.0
2008-10-21 21:44:00,82.58,82.58,82.54,82.55,1148100022.0
2008-10-21 21:45:00,82.54,82.54,82.42,82.43,1148100022.0
2008-10-21 21:46:00,82.44,82.49,82.38,82.46,1148100022.0
2008-10-21 21:47:00,82.47,82.49,82.43,82.44,1148100022.0
2008-10-21 21:48:00,82.43,82.47,82.37,82.38,1148100022.0
2008-10-21 21:49:00,82.36,82.38,82.33,82.38,1148100022.0
2008-10-21 21:50:00,82.39,82.41,82.36,82.38,1148100022.0
2008-10-21 21:51:00,82.37,82.39,82.28,82.31,1148100022.0
2008-10-21 21:52:00,82.32,82.44,82.31,82.44,1148100022.0
2008-10-21 21:53:00,82.43,82.55,82.42,82.55,1148100022.0
2008-10-21 21:54:00,82.56,82.59,82.51,82.52,1148100022.0
2008-10-21 21:55:00,82.53,82.59,82.52,82.56,1148100022.0
2008-10-21 21:56:00,82.55,82.63,82.54,82.56,1148100022.0
2008-10-21 21:57:00,82.57,82.6,82.55,82.56,1148100022.0
2008-10-21 21:58:00,82.55,82.6,82.54,82.58,1148100022.0
2008-10-21 21:59:00,82.6,82.62,82.58,82.6,1148100022.0
2008-10-21 22:00:00,82.59,82.68,82.59,82.66,1148100022.0
2008-10-21 22:01:00,82.65,82.65,82.56,82.57,1148100022.0
2008-10-21 22:02:00,82.58,82.61,82.55,82.55,1148100022.0
2008-10-21 22:03:00,82.54,82.55,82.52,82.53,1148100022.0
2008-10-21 22:04:00,82.54,82.56,82.53,82.54,1148100022.0
2008-10-21 22:05:00,82.53,82.54,82.47,82.48,1148100022.0
2008-10-21 22:06:00,82.49,82.49,82.44,82.45,1148100022.0
2008-10-21 22:07:00,82.46,82.47,82.44,82.46,1148100022.0
2008-10-21 22:08:00,82.46,82.465,82.455,82.46,1148100022.0
2008-10-21 22:09:00,82.44,82.46,82.42,82.44,1713899994.0
2008-10-21 22:10:00,82.45,82.45,82.43,82.45,1713899994.0
2008-10-21 22:11:00,82.455,82.48,82.455,82.48,1713899994.0
2008-10-21 22:12:00,82.47,82.5,82.47,82.5,1912199984.0
2008-10-21 22:13:00,82.51,82.53,82.51,82.53,1912199984.0
2008-10-21 22:14:00,82.53,82.54,82.525,82.525,1912199984.0
2008-10-21 22:15:00,82.525,82.525,82.505,82.52,1057799978.0
2008-10-21 22:16:00,82.52,82.555,82.515,82.555,1089799990.0
2008-10-21 22:17:00,82.555,82.565,82.555,82.555,960200004.0
2008-10-21 22:18:00,82.57,82.57,82.55,82.56,872599994.0
2008-10-21 22:19:00,82.57,82.58,82.55,82.57,872599994.0
2008-10-21 22:20:00,82.57,82.585,82.57,82.57,872599994.0
2008-10-21 22:21:00,82.57,82.6,82.55,82.6,777300002.0
2008-10-21 22:22:00,82.58,82.58,82.56,82.57,777300002.0
2008-10-21 22:23:00,82.56,82.59,82.56,82.59,777300002.0
2008-10-21 22:24:00,82.58,82.6,82.57,82.58,777300002.0
2008-10-21 22:25:00,82.57,82.64,82.57,82.61,777300002.0
2008-10-21 22:26:00,82.62,82.64,82.62,82.64,777300002.0
2008-10-21 22:27:00,82.64,82.66,82.615,82.64,956899984.0
2008-10-21 22:28:00,82.64,82.65,82.63,82.64,697899993.0
2008-10-21 22:29:00,82.66,82.67,82.6,82.62,697899993.0
2008-10-21 22:30:00,82.61,82.8,82.61,82.8,697899993.0
2008-10-21 22:31:00,82.75,82.82,82.74,82.82,697899993.0
2008-10-21 22:32:00,82.81,82.82,82.71,82.77,697899993.0
2008-10-21 22:33:00,82.76,82.82,82.71,82.77,697899993.0
2008-10-21 22:34:00,82.74,82.79,82.74,82.76,697899993.0
2008-10-21 22:35:00,82.75,82.76,82.74,82.76,697899993.0
2008-10-21 22:36:00,82.75,82.8,82.73,82.76,697899993.0
2008-10-21 22:37:00,82.7,82.84,82.7,82.81,697899993.0
2008-10-21 22:38:00,82.82,82.83,82.75,82.8,697899993.0
2008-10-21 22:39:00,82.81,82.81,82.76,82.77,697899993.0
2008-10-21 22:40:00,82.76,82.81,82.76,82.81,697899993.0
2008-10-21 22:41:00,82.8,82.82,82.79,82.79,697899993.0
2008-10-21 22:42:00,82.78,82.83,82.77,82.79,697899993.0
2008-10-21 22:43:00,82.8,82.81,82.79,82.79,697899993.0
2008-10-21 22:44:00,82.78,82.79,82.74,82.75,697899993.0
2008-10-21 22:45:00,82.76,82.78,82.7,82.71,697899993.0
2008-10-21 22:46:00,82.7,82.7,82.64,82.64,697899993.0
2008-10-21 22:47:00,82.63,82.67,82.62,82.65,697899993.0
2008-10-21 22:48:00,82.63,82.64,82.61,82.61,697899993.0
2008-10-21 22:49:00,82.615,82.63,82.615,82.63,697899993.0
2008-10-21 22:50:00,82.62,82.66,82.61,82.66,2003400001.0
2008-10-21 22:51:00,82.645,82.655,82.635,82.645,2003400001.0
2008-10-21 22:52:00,82.62,82.64,82.6,82.6,1721999976.0
2008-10-21 22:53:00,82.59,82.59,82.51,82.51,1721999976.0
2008-10-21 22:54:00,82.52,82.57,82.52,82.56,1721999976.0
2008-10-21 22:55:00,82.57,82.57,82.51,82.52,1721999976.0
2008-10-21 22:56:00,82.52,82.52,82.49,82.49,1721999976.0
2008-10-21 22:57:00,82.48,82.51,82.38,82.45,118900002.0
2008-10-21 22:58:00,82.47,82.55,82.43,82.45,118900002.0
2008-10-21 22:59:00,82.47,82.47,82.42,82.47,118900002.0
2008-10-21 23:00:00,82.47,82.47,82.47,82.47,118900002.0
2008-10-21 23:01:00,82.48,82.49,82.45,82.47,22800000.0
2008-10-21 23:02:00,82.465,82.47,82.455,82.455,22800000.0
2008-10-21 23:03:00,82.465,82.465,82.45,82.46,54000000.0
2008-10-21 23:04:00,82.465,82.475,82.445,82.47,81000000.0
2008-10-21 23:05:00,82.45,82.465,82.4,82.4,353299998.0
2008-10-21 23:06:00,82.395,82.445,82.385,82.385,1634300016.0
2008-10-21 23:07:00,82.38,82.41,82.38,82.41,1402300003.0
2008-10-21 23:08:00,82.405,82.41,82.39,82.405,1402300003.0
2008-10-21 23:09:00,82.405,82.405,82.39,82.39,473899994.0
2008-10-21 23:10:00,82.395,82.405,82.39,82.39,1091300033.0
2008-10-21 23:11:00,82.39,82.445,82.38,82.44,1799199993.0
2008-10-21 23:12:00,82.45,82.46,82.44,82.45,919800003.0
2008-10-21 23:13:00,82.46,82.51,82.46,82.46,919800003.0
2008-10-21 23:14:00,82.45,82.48,82.44,82.47,919800003.0
2008-10-21 23:15:00,82.485,82.5,82.485,82.5,919800003.0
2008-10-21 23:16:00,82.51,82.51,82.5,82.5,106799999.0
2008-10-21 23:17:00,82.51,82.52,82.51,82.51,106799999.0
2008-10-21 23:18:00,82.5,82.52,82.5,82.52,106799999.0
2008-10-21 23:19:00,82.51,82.56,82.51,82.54,106799999.0
2008-10-21 23:20:00,82.525,82.54,82.525,82.54,106799999.0
2008-10-21 23:21:00,82.54,82.54,82.49,82.49,452400002.0
2008-10-21 23:22:00,82.48,82.5,82.47,82.48,1414900024.0
2008-10-21 23:23:00,82.49,82.495,82.49,82.49,1414900024.0
2008-10-21 23:24:00,82.5,82.51,82.49,82.51,1017399986.0
2008-10-21 23:25:00,82.54,82.62,82.52,82.62,1017399986.0
2008-10-21 23:26:00,82.615,82.63,82.585,82.61,1017399986.0
2008-10-21 23:27:00,82.615,82.625,82.61,82.625,1008099991.0
2008-10-21 23:28:00,82.62,82.62,82.615,82.615,278200012.0
2008-10-21 23:29:00,82.575,82.63,82.575,82.625,1525500008.0
2008-10-21 23:30:00,82.64,82.74,82.64,82.73,857000000.0
2008-10-21 23:31:00,82.635,82.655,82.635,82.65,857000000.0
2008-10-21 23:32:00,82.74,82.74,82.74,82.74,1421300049.0
2008-10-21 23:33:00,82.73,82.77,82.73,82.75,1421300049.0
2008-10-21 23:34:00,82.77,82.78,82.74,82.75,1421300049.0
2008-10-21 23:35:00,82.76,82.81,82.74,82.74,1421300049.0
2008-10-21 23:36:00,82.75,82.79,82.72,82.72,1421300049.0
2008-10-21 23:37:00,82.73,82.75,82.68,82.72,1421300049.0
2008-10-21 23:38:00,82.69,82.75,82.68,82.74,1421300049.0
2008-10-21 23:39:00,82.71,82.76,82.71,82.75,1421300049.0
2008-10-21 23:40:00,82.76,82.83,82.72,82.83,1421300049.0
2008-10-21 23:41:00,82.82,82.82,82.71,82.74,1421300049.0
2008-10-21 23:42:00,82.73,82.76,82.73,82.76,1421300049.0
2008-10-21 23:44:00,82.77,82.8,82.75,82.8,1421300049.0
2008-10-21 23:45:00,82.775,82.775,82.775,82.775,1421300049.0
2008-10-21 23:46:00,82.81,82.82,82.79,82.81,1777299958.0
2008-10-21 23:47:00,82.8,82.81,82.76,82.81,1777299958.0
2008-10-21 23:48:00,82.82,82.82,82.805,82.805,1777299958.0
2008-10-21 23:49:00,82.82,82.88,82.81,82.81,1803300048.0
2008-10-21 23:50:00,82.82,82.835,82.805,82.82,1803300048.0
2008-10-21 23:51:00,82.805,82.82,82.8,82.805,1581000060.0
2008-10-21 23:52:00,82.82,82.82,82.82,82.82,801900024.0
2008-10-21 23:53:00,82.795,82.8,82.79,82.795,801900024.0
2008-10-21 23:54:00,82.775,82.775,82.565,82.585,1498099982.0
2008-10-21 23:55:00,82.58,82.705,82.575,82.7,1808400027.0
2008-10-21 23:56:00,82.705,82.705,82.59,82.705,1235100021.0
2008-10-21 23:57:00,82.69,82.69,82.69,82.69,246900009.0
2008-10-21 23:58:00,82.655,82.68,82.655,82.68,470499987.0
2008-10-21 23:59:00,82.685,82.71,82.685,82.705,421099989.0
2008-10-22 00:00:00,82.705,82.715,82.685,82.7,796100027.0
2008-10-22 00:01:00,82.705,82.735,82.695,82.71,927500015.0
2008-10-22 00:02:00,82.715,82.72,82.665,82.665,446300004.0
2008-10-22 00:03:00,82.675,82.72,82.675,82.72,406600012.0
2008-10-22 00:04:00,82.725,82.73,82.665,82.725,1357500022.0
2008-10-22 00:05:00,82.715,82.78,82.715,82.725,1864599998.0
2008-10-22 00:06:00,82.725,82.725,82.68,82.685,1019300004.0
2008-10-22 00:07:00,82.68,82.71,82.655,82.66,674500003.0
2008-10-22 00:08:00,82.625,82.64,82.625,82.625,339700000.0
2008-10-22 00:09:00,82.63,82.645,82.615,82.625,155500002.0
2008-10-22 00:10:00,82.63,82.655,82.62,82.62,186500002.0
2008-10-22 00:11:00,82.64,82.66,82.64,82.66,140999998.0
2008-10-22 00:12:00,82.645,82.68,82.62,82.68,782200005.0
2008-10-22 00:13:00,82.72,82.75,82.7,82.73,1835900024.0
2008-10-22 00:14:00,82.71,82.715,82.71,82.715,1835900024.0
2008-10-22 00:15:00,82.72,82.73,82.69,82.72,170600006.0
2008-10-22 00:16:00,82.7,82.76,82.67,82.75,170600006.0
2008-10-22 00:17:00,82.72,82.72,82.72,82.72,170600006.0
2008-10-22 00:18:00,82.74,82.76,82.74,82.76,342600002.0
2008-10-22 00:19:00,82.745,82.76,82.745,82.76,479500000.0
2008-10-22 00:20:00,82.77,82.785,82.765,82.785,1056900009.0
2008-10-22 00:21:00,82.8,82.87,82.8,82.86,124399997.0
2008-10-22 00:22:00,82.85,82.87,82.82,82.86,124399997.0
2008-10-22 00:23:00,82.865,82.865,82.85,82.85,124399997.0
2008-10-22 00:24:00,82.85,82.905,82.85,82.905,831200016.0
2008-10-22 00:25:00,82.93,82.95,82.89,82.93,1822199974.0
2008-10-22 00:26:00,82.905,82.905,82.885,82.885,1822199974.0
2008-10-22 00:27:00,82.88,82.895,82.88,82.89,1331699997.0
2008-10-22 00:28:00,82.895,82.92,82.895,82.92,1448199989.0
2008-10-22 00:29:00,82.9,82.97,82.9,82.91,1621599998.0
2008-10-22 00:30:00,82.9,82.9,82.89,82.89,1621599998.0
2008-10-22 00:31:00,82.915,82.915,82.915,82.915,204800004.0
2008-10-22 00:32:00,82.92,82.98,82.92,82.975,1143200020.0
2008-10-22 00:33:00,82.985,82.985,82.985,82.985,405599991.0
2008-10-22 00:34:00,82.975,82.975,82.965,82.965,904999992.0
2008-10-22 00:35:00,82.98,83.005,82.98,82.995,1727600030.0
2008-10-22 00:36:00,82.995,82.995,82.985,82.985,93800004.0
2008-10-22 00:37:00,82.995,83.0,82.95,82.95,1063599976.0
2008-10-22 00:38:00,82.95,83.0,82.95,82.98,1289300003.0
2008-10-22 00:39:00,82.98,83.03,82.98,83.01,821600006.0
2008-10-22 00:40:00,83.02,83.03,82.98,83.0,821600006.0
2008-10-22 00:41:00,82.99,83.01,82.98,83.0,821600006.0
2008-10-22 00:42:00,82.995,82.995,82.995,82.995,821600006.0
2008-10-22 00:43:00,83.01,83.01,82.95,82.97,665700005.0
2008-10-22 00:44:00,82.95,82.95,82.91,82.94,665700005.0
2008-10-22 00:45:00,82.94,82.94,82.87,82.87,665700005.0
2008-10-22 00:46:00,82.91,82.94,82.9,82.9,1226099985.0
2008-10-22 00:47:00,82.905,82.91,82.89,82.91,1226099985.0
2008-10-22 00:48:00,82.905,82.905,82.885,82.895,1567199997.0
2008-10-22 00:49:00,82.89,82.92,82.84,82.84,1577299981.0
2008-10-22 00:50:00,82.86,82.87,82.81,82.84,1577299981.0
2008-10-22 00:51:00,82.83,82.83,82.82,82.825,1577299981.0
2008-10-22 00:52:00,82.83,82.845,82.825,82.845,2025499970.0
2008-10-22 00:53:00,82.84,82.84,82.77,82.77,595699997.0
2008-10-22 00:54:00,82.76,82.78,82.71,82.71,595699997.0
2008-10-22 00:55:00,82.75,82.76,82.75,82.76,595699997.0
2008-10-22 00:56:00,82.75,82.81,82.72,82.78,1724799996.0
2008-10-22 00:57:00,82.79,82.79,82.73,82.74,1724799996.0
2008-10-22 00:58:00,82.75,82.79,82.73,82.76,1724799996.0
2008-10-22 00:59:00,82.745,82.745,82.7,82.72,1724799996.0
2008-10-22 01:00:00,82.74,82.77,82.71,82.76,1692499994.0
2008-10-22 01:01:00,82.76,82.765,82.74,82.745,1692499994.0
2008-10-22 01:02:00,82.76,82.76,82.71,82.71,1083800010.0
2008-10-22 01:03:00,82.7,82.7,82.65,82.65,1083800010.0
2008-10-22 01:04:00,82.66,82.69,82.64,82.69,1083800010.0
2008-10-22 01:05:00,82.7,82.73,82.68,82.72,1083800010.0
2008-10-22 01:06:00,82.73,82.75,82.72,82.73,1083800010.0
2008-10-22 01:07:00,82.72,82.72,82.705,82.72,1083800010.0
2008-10-22 01:08:00,82.72,82.72,82.72,82.72,374899994.0
2008-10-22 01:09:00,82.73,82.74,82.72,82.73,1176200012.0
2008-10-22 01:10:00,82.725,82.75,82.725,82.75,1176200012.0
2008-10-22 01:11:00,82.73,82.78,82.73,82.78,1406300000.0
2008-10-22 01:12:00,82.77,82.82,82.745,82.815,1406300000.0
2008-10-22 01:13:00,82.84,82.86,82.81,82.82,1096599990.0
2008-10-22 01:14:00,82.8,82.825,82.8,82.82,1096599990.0
2008-10-22 01:15:00,82.84,82.93,82.83,82.9,342000007.0
2008-10-22 01:16:00,82.89,82.9,82.86,82.87,342000007.0
2008-10-22 01:17:00,82.865,82.865,82.85,82.85,342000007.0
2008-10-22 01:18:00,82.85,82.88,82.85,82.88,954300004.0
2008-10-22 01:19:00,82.875,82.88,82.87,82.88,954300004.0
2008-10-22 01:20:00,82.875,82.875,82.845,82.85,1562300008.0
2008-10-22 01:21:00,82.85,82.85,82.82,82.83,1733500009.0
2008-10-22 01:22:00,82.84,82.84,82.79,82.8,1733500009.0
2008-10-22 01:23:00,82.81,82.82,82.8,82.82,1733500009.0
2008-10-22 01:24:00,82.83,82.83,82.8,82.81,1733500009.0
2008-10-22 01:25:00,82.8,82.81,82.77,82.79,1733500009.0
2008-10-22 01:26:00,82.8,82.81,82.78,82.79,1733500009.0
2008-10-22 01:27:00,82.8,82.8,82.79,82.79,1733500009.0
2008-10-22 01:28:00,82.78,82.79,82.77,82.78,1733500009.0
2008-10-22 01:29:00,82.79,82.8,82.77,82.8,1733500009.0
2008-10-22 01:30:00,82.81,82.87,82.8,82.86,1733500009.0
2008-10-22 01:31:00,82.87,82.87,82.79,82.81,1733500009.0
2008-10-22 01:32:00,82.82,82.84,82.8,82.8,1733500009.0
2008-10-22 01:33:00,82.81,82.81,82.81,82.81,1733500009.0
2008-10-22 01:34:00,82.83,82.84,82.81,82.83,1368299980.0
2008-10-22 01:35:00,82.825,82.83,82.81,82.81,1368299980.0
2008-10-22 01:37:00,82.795,82.8,82.78,82.8,1077099994.0
2008-10-22 01:38:00,82.81,82.82,82.8,82.8,1169699988.0
2008-10-22 01:39:00,82.79,82.79,82.77,82.77,1169699988.0
2008-10-22 01:40:00,82.76,82.78,82.76,82.76,1169699988.0
2008-10-22 01:41:00,82.77,82.77,82.74,82.76,1169699988.0
2008-10-22 01:42:00,82.75,82.79,82.75,82.76,1169699988.0
2008-10-22 01:43:00,82.75,82.82,82.72,82.8,1169699988.0
2008-10-22 01:44:00,82.79,82.82,82.78,82.8,1169699988.0
2008-10-22 01:45:00,82.78,82.82,82.77,82.77,1169699988.0
2008-10-22 01:46:00,82.79,82.79,82.72,82.73,1169699988.0
2008-10-22 01:47:00,82.72,82.72,82.67,82.67,1169699988.0
2008-10-22 01:48:00,82.66,82.67,82.61,82.61,1169699988.0
2008-10-22 01:49:00,82.6,82.61,82.5,82.51,1169699988.0
2008-10-22 01:50:00,82.52,82.54,82.45,82.45,1169699988.0
2008-10-22 01:51:00,82.46,82.46,82.41,82.45,1169699988.0
2008-10-22 01:52:00,82.47,82.48,82.45,82.47,1169699988.0
2008-10-22 01:53:00,82.46,82.47,82.45,82.46,1169699988.0
2008-10-22 01:54:00,82.47,82.51,82.46,82.49,1169699988.0
2008-10-22 01:55:00,82.5,82.53,82.5,82.53,1169699988.0
2008-10-22 01:56:00,82.52,82.53,82.5,82.51,1169699988.0
2008-10-22 01:57:00,82.5,82.51,82.48,82.48,1169699988.0
2008-10-22 01:58:00,82.49,82.53,82.49,82.53,1169699988.0
2008-10-22 01:59:00,82.54,82.55,82.46,82.46,1169699988.0
2008-10-22 02:00:00,82.47,82.49,82.4,82.41,1169699988.0
2008-10-22 02:01:00,82.42,82.42,82.39,82.42,1169699988.0
2008-10-22 02:02:00,82.41,82.45,82.4,82.44,1169699988.0
2008-10-22 02:03:00,82.45,82.46,82.43,82.45,1169699988.0
2008-10-22 02:04:00,82.46,82.46,82.43,82.44,1169699988.0
2008-10-22 02:05:00,82.45,82.46,82.42,82.44,1169699988.0
2008-10-22 02:06:00,82.43,82.44,82.41,82.42,1169699988.0
2008-10-22 02:07:00,82.43,82.44,82.42,82.43,1169699988.0
2008-10-22 02:08:00,82.42,82.45,82.37,82.38,1169699988.0
2008-10-22 02:09:00,82.37,82.41,82.37,82.4,1169699988.0
2008-10-22 02:10:00,82.41,82.46,82.41,82.44,1169699988.0
2008-10-22 02:11:00,82.45,82.48,82.44,82.47,1169699988.0
2008-10-22 02:12:00,82.46,82.49,82.45,82.49,1169699988.0
2008-10-22 02:13:00,82.5,82.5,82.47,82.49,1169699988.0
2008-10-22 02:14:00,82.5,82.51,82.47,82.47,1169699988.0
2008-10-22 02:15:00,82.48,82.48,82.39,82.4,1169699988.0
2008-10-22 02:16:00,82.39,82.4,82.32,82.32,1169699988.0
2008-10-22 02:17:00,82.3,82.38,82.25,82.36,1169699988.0
2008-10-22 02:18:00,82.37,82.39,82.34,82.37,1169699988.0
2008-10-22 02:19:00,82.35,82.38,82.35,82.37,1169699988.0
2008-10-22 02:20:00,82.36,82.37,82.31,82.31,1169699988.0
2008-10-22 02:21:00,82.32,82.39,82.32,82.39,1169699988.0
2008-10-22 02:22:00,82.38,82.39,82.38,82.39,1169699988.0
2008-10-22 02:23:00,82.41,82.41,82.3,82.31,1169699988.0
2008-10-22 02:24:00,82.32,82.32,82.28,82.31,1169699988.0
2008-10-22 02:25:00,82.32,82.37,82.32,82.37,1169699988.0
2008-10-22 02:26:00,82.35,82.375,82.34,82.35,1169699988.0
2008-10-22 02:27:00,82.335,82.34,82.325,82.34,1980199997.0
2008-10-22 02:28:00,82.34,82.375,82.34,82.365,2086900000.0
2008-10-22 02:29:00,82.36,82.36,82.36,82.36,2131099997.0
2008-10-22 02:30:00,82.37,82.39,82.36,82.38,2131099997.0
2008-10-22 02:31:00,82.39,82.4,82.38,82.39,2131099997.0
2008-10-22 02:32:00,82.38,82.39,82.37,82.39,2131099997.0
2008-10-22 02:33:00,82.385,82.395,82.365,82.365,2131099997.0
2008-10-22 02:34:00,82.36,82.38,82.36,82.37,2083099998.0
2008-10-22 02:35:00,82.36,82.38,82.36,82.38,2083099998.0
2008-10-22 02:36:00,82.37,82.38,82.35,82.35,2083099998.0
2008-10-22 02:37:00,82.36,82.36,82.34,82.34,2083099998.0
2008-10-22 02:38:00,82.35,82.36,82.34,82.36,2083099998.0
2008-10-22 02:39:00,82.37,82.41,82.36,82.39,2083099998.0
2008-10-22 02:40:00,82.4,82.43,82.39,82.43,2083099998.0
2008-10-22 02:41:00,82.415,82.48,82.415,82.47,2083099998.0
2008-10-22 02:42:00,82.46,82.47,82.46,82.46,1292799981.0
2008-10-22 02:43:00,82.45,82.47,82.44,82.45,1292799981.0
2008-10-22 02:44:00,82.46,82.49,82.46,82.48,1292799981.0
2008-10-22 02:45:00,82.49,82.52,82.48,82.48,1292799981.0
2008-10-22 02:46:00,82.49,82.51,82.47,82.47,1292799981.0
2008-10-22 02:47:00,82.48,82.53,82.47,82.53,1292799981.0
2008-10-22 02:48:00,82.52,82.55,82.51,82.53,1292799981.0
2008-10-22 02:49:00,82.54,82.56,82.53,82.55,1292799981.0
2008-10-22 02:50:00,82.54,82.57,82.53,82.57,1292799981.0
2008-10-22 02:51:00,82.58,82.61,82.56,82.61,1292799981.0
2008-10-22 02:52:00,82.6,82.61,82.57,82.58,1292799981.0
2008-10-22 02:53:00,82.59,82.64,82.59,82.62,1292799981.0
2008-10-22 02:54:00,82.61,82.64,82.61,82.64,1292799981.0
2008-10-22 02:55:00,82.63,82.63,82.6,82.61,1292799981.0
2008-10-22 02:56:00,82.6,82.6,82.56,82.56,1292799981.0
2008-10-22 02:57:00,82.57,82.6,82.56,82.58,1292799981.0
2008-10-22 02:58:00,82.59,82.63,82.58,82.63,1292799981.0
2008-10-22 02:59:00,82.64,82.64,82.63,82.63,1292799981.0
2008-10-22 03:00:00,82.64,82.64,82.58,82.58,1292799981.0
2008-10-22 03:01:00,82.58,82.58,82.58,82.58,1292799981.0
2008-10-22 03:02:00,82.58,82.58,82.54,82.58,1928499995.0
2008-10-22 03:03:00,82.54,82.55,82.53,82.54,1265300033.0
2008-10-22 03:04:00,82.53,82.55,82.5,82.5,1265300033.0
2008-10-22 03:05:00,82.49,82.52,82.47,82.52,1265300033.0
2008-10-22 03:06:00,82.53,82.55,82.52,82.55,1265300033.0
2008-10-22 03:07:00,82.55,82.565,82.55,82.56,1265300033.0
2008-10-22 03:08:00,82.56,82.58,82.56,82.57,2073999993.0
2008-10-22 03:09:00,82.58,82.58,82.56,82.57,2073999993.0
2008-10-22 03:10:00,82.56,82.58,82.56,82.57,2073999993.0
2008-10-22 03:11:00,82.58,82.58,82.57,82.57,2073999993.0
2008-10-22 03:12:00,82.58,82.59,82.58,82.58,2073999993.0
2008-10-22 03:13:00,82.57,82.57,82.54,82.55,2073999993.0
2008-10-22 03:14:00,82.56,82.58,82.55,82.55,2073999993.0
2008-10-22 03:15:00,82.54,82.54,82.51,82.52,2073999993.0
2008-10-22 03:16:00,82.53,82.55,82.51,82.51,2073999993.0
2008-10-22 03:17:00,82.5,82.5,82.48,82.48,2073999993.0
2008-10-22 03:18:00,82.47,82.48,82.45,82.47,2073999993.0
2008-10-22 03:19:00,82.465,82.475,82.46,82.46,2073999993.0
2008-10-22 03:20:00,82.46,82.47,82.44,82.44,2059899988.0
2008-10-22 03:21:00,82.45,82.45,82.41,82.42,2059899988.0
2008-10-22 03:22:00,82.41,82.41,82.39,82.4,2059899988.0
2008-10-22 03:23:00,82.41,82.41,82.38,82.38,2079699973.0
2008-10-22 03:24:00,82.37,82.4,82.37,82.4,2079699973.0
2008-10-22 03:25:00,82.41,82.41,82.38,82.39,2079699973.0
2008-10-22 03:26:00,82.4,82.4,82.39,82.39,2079699973.0
2008-10-22 03:27:00,82.4,82.4,82.38,82.39,2079699973.0
2008-10-22 03:28:00,82.38,82.4,82.38,82.39,2079699973.0
2008-10-22 03:29:00,82.4,82.42,82.39,82.41,2079699973.0
2008-10-22 03:30:00,82.42,82.44,82.41,82.44,2079699973.0
2008-10-22 03:31:00,82.45,82.46,82.45,82.45,2079699973.0
2008-10-22 03:32:00,82.46,82.46,82.43,82.43,2079699973.0
2008-10-22 03:33:00,82.44,82.47,82.44,82.47,2079699973.0
2008-10-22 03:34:00,82.46,82.47,82.43,82.43,2079699973.0
2008-10-22 03:35:00,82.44,82.46,82.43,82.45,2079699973.0
2008-10-22 03:36:00,82.44,82.47,82.44,82.47,2079699973.0
2008-10-22 03:37:00,82.48,82.48,82.45,82.48,2079699973.0
2008-10-22 03:38:00,82.47,82.56,82.47,82.53,2079699973.0
2008-10-22 03:39:00,82.515,82.515,82.465,82.465,2079699973.0
2008-10-22 03:40:00,82.46,82.46,82.45,82.455,1016699967.0
2008-10-22 03:41:00,82.47,82.49,82.45,82.48,2104400002.0
2008-10-22 03:42:00,82.47,82.5,82.47,82.5,2104400002.0
2008-10-22 03:43:00,82.49,82.49,82.47,82.49,2104400002.0
2008-10-22 03:44:00,82.5,82.51,82.49,82.49,2104400002.0
2008-10-22 03:45:00,82.48,82.56,82.48,82.55,2104400002.0
2008-10-22 03:46:00,82.535,82.535,82.505,82.505,2104400002.0
2008-10-22 03:47:00,82.5,82.53,82.49,82.51,771700005.0
2008-10-22 03:48:00,82.5,82.5,82.48,82.5,771700005.0
2008-10-22 03:49:00,82.49,82.5,82.49,82.5,771700005.0
2008-10-22 03:50:00,82.48,82.49,82.48,82.49,771700005.0
2008-10-22 03:51:00,82.49,82.495,82.485,82.485,1882700027.0
2008-10-22 03:52:00,82.49,82.5,82.49,82.5,2027600006.0
2008-10-22 03:53:00,82.5,82.5,82.5,82.5,466000000.0
2008-10-22 03:54:00,82.51,82.52,82.49,82.51,1125000000.0
2008-10-22 03:55:00,82.52,82.52,82.5,82.5,1125000000.0
2008-10-22 03:56:00,82.515,82.525,82.515,82.52,1125000000.0
2008-10-22 03:57:00,82.52,82.52,82.52,82.52,1979699967.0
2008-10-22 03:58:00,82.54,82.54,82.51,82.53,2006400009.0
2008-10-22 03:59:00,82.54,82.54,82.53,82.54,2006400009.0
2008-10-22 04:00:00,82.53,82.55,82.53,82.54,2006400009.0
2008-10-22 04:01:00,82.56,82.56,82.54,82.54,2006400009.0
2008-10-22 04:02:00,82.545,82.56,82.54,82.56,2006400009.0
2008-10-22 04:03:00,82.56,82.59,82.55,82.57,2106700003.0
2008-10-22 04:04:00,82.58,82.59,82.56,82.58,2106700003.0
2008-10-22 04:05:00,82.57,82.58,82.56,82.57,2106700003.0
2008-10-22 04:06:00,82.58,82.58,82.57,82.58,2106700003.0
2008-10-22 04:07:00,82.57,82.58,82.56,82.57,2106700003.0
2008-10-22 04:08:00,82.56,82.59,82.55,82.55,2106700003.0
2008-10-22 04:09:00,82.56,82.59,82.55,82.58,2106700003.0
2008-10-22 04:10:00,82.57,82.58,82.55,82.57,2106700003.0
2008-10-22 04:11:00,82.56,82.57,82.56,82.56,2106700003.0
2008-10-22 04:12:00,82.57,82.57,82.56,82.57,2106700003.0
2008-10-22 04:13:00,82.58,82.58,82.56,82.56,2106700003.0
2008-10-22 04:14:00,82.55,82.56,82.53,82.53,2106700003.0
2008-10-22 04:15:00,82.52,82.53,82.5,82.51,2106700003.0
2008-10-22 04:16:00,82.52,82.52,82.4,82.44,2106700003.0
2008-10-22 04:17:00,82.45,82.5,82.45,82.48,2106700003.0
2008-10-22 04:18:00,82.49,82.5,82.48,82.49,2106700003.0
2008-10-22 04:19:00,82.5,82.5,82.44,82.47,2106700003.0
2008-10-22 04:20:00,82.48,82.49,82.44,82.46,2106700003.0
2008-10-22 04:21:00,82.45,82.51,82.45,82.49,2106700003.0
2008-10-22 04:22:00,82.5,82.51,82.47,82.51,2106700003.0
2008-10-22 04:23:00,82.49,82.49,82.48,82.49,2106700003.0
2008-10-22 04:24:00,82.5,82.5,82.48,82.5,2106700003.0
2008-10-22 04:25:00,82.49,82.57,82.49,82.55,2106700003.0
2008-10-22 04:26:00,82.54,82.54,82.49,82.51,2106700003.0
2008-10-22 04:27:00,82.49,82.5,82.41,82.48,2106700003.0
2008-10-22 04:28:00,82.43,82.44,82.36,82.36,2106700003.0
2008-10-22 04:29:00,82.37,82.4,82.36,82.4,2106700003.0
2008-10-22 04:30:00,82.39,82.39,82.36,82.36,2106700003.0
2008-10-22 04:31:00,82.34,82.37,82.34,82.35,1856699996.0
2008-10-22 04:32:00,82.34,82.34,82.31,82.32,1856699996.0
2008-10-22 04:33:00,82.31,82.33,82.3,82.33,1856699996.0
2008-10-22 04:34:00,82.315,82.36,82.31,82.355,1856699996.0
2008-10-22 04:35:00,82.35,82.36,82.34,82.34,1620199989.0
2008-10-22 04:36:00,82.335,82.335,82.315,82.315,1620199989.0
2008-10-22 04:37:00,82.31,82.32,82.26,82.27,1051699990.0
2008-10-22 04:38:00,82.25,82.26,82.23,82.26,1051699990.0
2008-10-22 04:39:00,82.27,82.28,82.25,82.27,1051699990.0
2008-10-22 04:40:00,82.28,82.28,82.26,82.28,1051699990.0
2008-10-22 04:41:00,82.29,82.29,82.27,82.28,1051699990.0
2008-10-22 04:42:00,82.27,82.29,82.27,82.28,1051699990.0
2008-10-22 04:43:00,82.27,82.27,82.26,82.26,1051699990.0
2008-10-22 04:44:00,82.27,82.28,82.27,82.27,1051699990.0
2008-10-22 04:45:00,82.28,82.28,82.26,82.28,1051699990.0
2008-10-22 04:46:00,82.29,82.29,82.25,82.26,1051699990.0
2008-10-22 04:47:00,82.28,82.29,82.26,82.27,1051699990.0
2008-10-22 04:48:00,82.28,82.31,82.27,82.27,1051699990.0
2008-10-22 04:49:00,82.295,82.295,82.285,82.285,1051699990.0
2008-10-22 04:50:00,82.285,82.285,82.275,82.28,409199989.0
2008-10-22 04:51:00,82.275,82.275,82.275,82.275,338599991.0
2008-10-22 04:52:00,82.26,82.26,82.25,82.26,937699997.0
2008-10-22 04:53:00,82.29,82.295,82.29,82.295,937699997.0
2008-10-22 04:54:00,82.295,82.3,82.29,82.3,1255300018.0
2008-10-22 04:55:00,82.3,82.3,82.295,82.295,1483599991.0
2008-10-22 04:56:00,82.295,82.295,82.29,82.29,1503099976.0
2008-10-22 04:57:00,82.29,82.29,82.28,82.28,1807300018.0
2008-10-22 04:58:00,82.24,82.24,82.22,82.24,2088299990.0
2008-10-22 04:59:00,82.28,82.28,82.225,82.27,2088299990.0
2008-10-22 05:00:00,82.27,82.29,82.26,82.27,844100006.0
2008-10-22 05:01:00,82.28,82.31,82.26,82.27,844100006.0
2008-10-22 05:02:00,82.26,82.26,82.24,82.25,844100006.0
2008-10-22 05:03:00,82.26,82.26,82.25,82.25,844100006.0
2008-10-22 05:04:00,82.26,82.27,82.24,82.25,844100006.0
2008-10-22 05:05:00,82.24,82.25,82.22,82.24,844100006.0
2008-10-22 05:06:00,82.25,82.25,82.24,82.25,844100006.0
2008-10-22 05:07:00,82.24,82.25,82.24,82.24,844100006.0
2008-10-22 05:08:00,82.25,82.25,82.24,82.24,844100006.0
2008-10-22 05:09:00,82.25,82.27,82.24,82.26,1833300007.0
2008-10-22 05:10:00,82.25,82.28,82.24,82.27,1833300007.0
2008-10-22 05:11:00,82.26,82.26,82.25,82.26,1833300007.0
2008-10-22 05:12:00,82.25,82.265,82.245,82.265,1833300007.0
2008-10-22 05:13:00,82.25,82.27,82.24,82.27,605900009.0
2008-10-22 05:14:00,82.26,82.26,82.24,82.24,605900009.0
2008-10-22 05:15:00,82.26,82.26,82.23,82.24,605900009.0
2008-10-22 05:16:00,82.25,82.28,82.24,82.27,605900009.0
2008-10-22 05:17:00,82.28,82.28,82.23,82.23,605900009.0
2008-10-22 05:18:00,82.225,82.235,82.225,82.23,605900009.0
2008-10-22 05:19:00,82.235,82.26,82.23,82.26,1728199990.0
2008-10-22 05:20:00,82.26,82.26,82.255,82.26,1512799988.0
2008-10-22 05:21:00,82.255,82.26,82.255,82.26,385800010.0
2008-10-22 05:22:00,82.26,82.26,82.255,82.255,477400009.0
2008-10-22 05:23:00,82.26,82.26,82.225,82.225,1767700027.0
2008-10-22 05:24:00,82.23,82.24,82.2,82.21,2031599986.0
2008-10-22 05:25:00,82.22,82.22,82.16,82.16,2031599986.0
2008-10-22 05:26:00,82.17,82.19,82.15,82.18,2031599986.0
2008-10-22 05:27:00,82.17,82.18,82.15,82.16,2031599986.0
2008-10-22 05:28:00,82.15,82.2,82.15,82.19,2031599986.0
2008-10-22 05:29:00,82.2,82.21,82.18,82.18,2031599986.0
2008-10-22 05:30:00,82.17,82.2,82.14,82.15,2031599986.0
2008-10-22 05:31:00,82.14,82.16,82.14,82.15,2031599986.0
2008-10-22 05:32:00,82.16,82.16,82.09,82.09,2031599986.0
2008-10-22 05:33:00,82.07,82.08,81.98,81.98,2031599986.0
2008-10-22 05:34:00,81.99,82.07,81.99,82.05,2031599986.0
2008-10-22 05:35:00,82.04,82.04,82.0,82.02,2031599986.0
2008-10-22 05:36:00,82.01,82.02,82.005,82.01,2031599986.0
2008-10-22 05:37:00,82.0,82.01,81.92,81.93,1554499985.0
2008-10-22 05:38:00,81.94,82.0,81.9,82.0,1554499985.0
2008-10-22 05:39:00,82.01,82.01,81.92,81.94,1554499985.0
2008-10-22 05:40:00,81.92,81.93,81.84,81.86,1554499985.0
2008-10-22 05:41:00,81.87,81.93,81.86,81.88,1554499985.0
2008-10-22 05:42:00,81.87,81.87,81.78,81.79,1554499985.0
2008-10-22 05:43:00,81.8,81.8,81.73,81.76,1554499985.0
2008-10-22 05:44:00,81.77,81.81,81.74,81.78,1554499985.0
2008-10-22 05:45:00,81.77,81.87,81.77,81.82,1554499985.0
2008-10-22 05:46:00,81.83,81.86,81.82,81.84,1554499985.0
2008-10-22 05:47:00,81.85,81.86,81.83,81.85,1554499985.0
2008-10-22 05:48:00,81.845,81.865,81.84,81.845,1554499985.0
2008-10-22 05:49:00,81.835,81.845,81.835,81.845,1119700012.0
2008-10-22 05:50:00,81.85,81.91,81.85,81.86,1210399997.0
2008-10-22 05:51:00,81.84,81.85,81.8,81.84,1210399997.0
2008-10-22 05:52:00,81.8,81.82,81.75,81.76,1210399997.0
2008-10-22 05:53:00,81.75,81.77,81.68,81.68,1210399997.0
2008-10-22 05:54:00,81.69,81.69,81.6,81.63,1210399997.0
2008-10-22 05:55:00,81.63,81.64,81.62,81.62,1210399997.0
2008-10-22 05:56:00,81.63,81.67,81.63,81.64,1694400009.0
2008-10-22 05:57:00,81.65,81.66,81.61,81.61,1694400009.0
2008-10-22 05:58:00,81.62,81.64,81.59,81.61,1694400009.0
2008-10-22 05:59:00,81.63,81.63,81.59,81.61,1694400009.0
2008-10-22 06:00:00,81.62,81.66,81.57,81.66,1694400009.0
2008-10-22 06:01:00,81.65,81.67,81.65,81.67,1694400009.0
2008-10-22 06:02:00,81.68,81.69,81.64,81.67,1786099976.0
2008-10-22 06:03:00,81.65,81.68,81.64,81.65,1786099976.0
2008-10-22 06:04:00,81.64,81.66,81.61,81.62,1786099976.0
2008-10-22 06:05:00,81.61,81.63,81.57,81.63,1786099976.0
2008-10-22 06:06:00,81.62,81.625,81.615,81.625,1786099976.0
2008-10-22 06:07:00,81.62,81.63,81.6,81.6,1852199982.0
2008-10-22 06:08:00,81.59,81.61,81.57,81.59,1852199982.0
2008-10-22 06:09:00,81.58,81.58,81.53,81.57,1852199982.0
2008-10-22 06:10:00,81.58,81.61,81.57,81.61,1852199982.0
2008-10-22 06:11:00,81.6,81.62,81.55,81.55,1852199982.0
2008-10-22 06:12:00,81.56,81.56,81.5,81.51,1852199982.0
2008-10-22 06:13:00,81.52,81.55,81.5,81.5,1852199982.0
2008-10-22 06:14:00,81.51,81.52,81.48,81.49,1852199982.0
2008-10-22 06:15:00,81.48,81.51,81.44,81.47,1852199982.0
2008-10-22 06:16:00,81.46,81.46,81.33,81.33,1852199982.0
2008-10-22 06:17:00,81.31,81.33,81.28,81.32,1852199982.0
2008-10-22 06:18:00,81.33,81.41,81.32,81.33,1852199982.0
2008-10-22 06:19:00,81.34,81.34,81.27,81.33,1852199982.0
2008-10-22 06:20:00,81.32,81.34,81.27,81.34,1852199982.0
2008-10-22 06:21:00,81.35,81.37,81.33,81.37,1852199982.0
2008-10-22 06:22:00,81.38,81.38,81.28,81.3,1852199982.0
2008-10-22 06:23:00,81.29,81.34,81.25,81.26,1852199982.0
2008-10-22 06:24:00,81.24,81.28,81.24,81.26,1852199982.0
2008-10-22 06:25:00,81.25,81.29,81.23,81.24,1852199982.0
2008-10-22 06:26:00,81.25,81.25,81.18,81.2,1852199982.0
2008-10-22 06:27:00,81.19,81.19,81.14,81.15,1852199982.0
2008-10-22 06:28:00,81.14,81.14,81.06,81.06,1852199982.0
2008-10-22 06:29:00,81.07,81.13,81.04,81.12,1852199982.0
2008-10-22 06:30:00,81.11,81.11,80.97,81.04,1852199982.0
2008-10-22 06:31:00,80.99,81.11,80.99,81.09,1852199982.0
2008-10-22 06:32:00,81.08,81.17,81.08,81.1,1852199982.0
2008-10-22 06:33:00,81.09,81.15,81.07,81.07,1852199982.0
2008-10-22 06:34:00,81.05,81.05,80.88,80.88,1852199982.0
2008-10-22 06:35:00,80.9,80.97,80.89,80.93,1852199982.0
2008-10-22 06:36:00,80.91,81.0,80.9,80.98,1852199982.0
2008-10-22 06:37:00,80.99,81.02,80.94,80.96,1852199982.0
2008-10-22 06:38:00,80.97,80.98,80.91,80.94,1852199982.0
2008-10-22 06:39:00,80.93,80.97,80.91,80.91,1852199982.0
2008-10-22 06:40:00,80.92,80.98,80.92,80.94,1852199982.0
2008-10-22 06:41:00,80.93,80.96,80.82,80.83,1852199982.0
2008-10-22 06:42:00,80.84,80.96,80.83,80.94,1852199982.0
2008-10-22 06:43:00,80.95,80.96,80.91,80.91,1852199982.0
2008-10-22 06:44:00,80.9,80.98,80.87,80.94,1852199982.0
2008-10-22 06:45:00,80.96,81.0,80.94,80.97,1852199982.0
2008-10-22 06:46:00,80.98,81.03,80.97,81.01,1852199982.0
2008-10-22 06:47:00,81.0,81.01,80.97,80.98,1852199982.0
2008-10-22 06:48:00,80.97,80.98,80.85,80.86,1852199982.0
2008-10-22 06:49:00,80.87,80.93,80.87,80.93,1852199982.0
2008-10-22 06:50:00,80.9,80.935,80.9,80.92,1852199982.0
2008-10-22 06:51:00,80.94,80.94,80.9,80.91,946600000.0
2008-10-22 06:52:00,80.92,80.97,80.9,80.97,946600000.0
2008-10-22 06:53:00,80.98,81.05,80.98,81.03,946600000.0
2008-10-22 06:54:00,81.04,81.08,81.03,81.03,946600000.0
2008-10-22 06:55:00,81.01,81.03,80.93,80.96,946600000.0
2008-10-22 06:56:00,80.95,81.05,80.94,81.04,946600000.0
2008-10-22 06:57:00,81.05,81.05,80.87,80.87,946600000.0
2008-10-22 06:58:00,80.93,80.93,80.93,80.93,946600000.0
2008-10-22 06:59:00,80.92,80.94,80.9,80.91,1438200019.0
2008-10-22 07:00:00,80.93,80.93,80.93,80.93,1438200019.0
2008-10-22 07:01:00,80.93,80.995,80.93,80.98,1854600021.0
2008-10-22 07:02:00,80.985,80.985,80.965,80.97,1239799997.0
2008-10-22 07:03:00,81.0,81.0,80.93,80.93,1822899990.0
2008-10-22 07:04:00,80.91,80.94,80.91,80.93,1822899990.0
2008-10-22 07:05:00,80.92,80.92,80.9,80.92,1822899990.0
2008-10-22 07:06:00,80.91,80.95,80.91,80.95,1822899990.0
2008-10-22 07:07:00,80.94,80.98,80.91,80.95,1822899990.0
2008-10-22 07:08:00,80.94,80.97,80.94,80.96,1822899990.0
2008-10-22 07:09:00,80.97,81.03,80.97,81.01,1822899990.0
2008-10-22 07:10:00,81.02,81.05,80.95,81.03,1822899990.0
2008-10-22 07:11:00,81.04,81.06,80.97,81.05,1822899990.0
2008-10-22 07:12:00,81.06,81.08,81.0,81.06,1822899990.0
2008-10-22 07:13:00,81.05,81.16,81.05,81.15,1822899990.0
2008-10-22 07:14:00,81.16,81.19,81.12,81.13,1822899990.0
2008-10-22 07:15:00,81.12,81.13,81.05,81.05,1822899990.0
2008-10-22 07:16:00,81.06,81.08,80.98,80.98,1822899990.0
2008-10-22 07:17:00,80.97,81.07,80.97,81.06,1822899990.0
2008-10-22 07:18:00,81.04,81.045,80.99,80.99,1822899990.0
2008-10-22 07:19:00,80.99,80.995,80.99,80.995,1452300013.0
2008-10-22 07:20:00,81.05,81.09,81.04,81.08,870399993.0
2008-10-22 07:21:00,81.09,81.16,81.06,81.06,870399993.0
2008-10-22 07:22:00,81.07,81.09,80.99,81.09,870399993.0
2008-10-22 07:23:00,81.06,81.06,81.0,81.0,870399993.0
2008-10-22 07:24:00,81.01,81.03,80.98,80.98,870399993.0
2008-10-22 07:25:00,80.99,81.03,80.98,81.02,870399993.0
2008-10-22 07:26:00,81.01,81.02,80.98,81.02,870399993.0
2008-10-22 07:27:00,81.01,81.01,80.97,80.98,870399993.0
2008-10-22 07:28:00,81.01,81.01,80.93,80.95,870399993.0
2008-10-22 07:29:00,80.95,80.99,80.94,80.98,1189600007.0
2008-10-22 07:30:00,80.99,81.04,80.98,81.02,1189600007.0
2008-10-22 07:31:00,81.03,81.07,80.99,81.01,1189600007.0
2008-10-22 07:32:00,81.02,81.02,81.0,81.01,1189600007.0
2008-10-22 07:33:00,81.02,81.05,81.02,81.03,1189600007.0
2008-10-22 07:34:00,81.02,81.07,81.0,81.05,1189600007.0
2008-10-22 07:35:00,81.035,81.04,81.03,81.035,1189600007.0
2008-10-22 07:36:00,81.05,81.11,81.05,81.07,1927900002.0
2008-10-22 07:37:00,81.06,81.07,80.94,80.95,1927900002.0
2008-10-22 07:38:00,80.93,80.98,80.89,80.92,1927900002.0
2008-10-22 07:39:00,80.93,80.93,80.82,80.83,1927900002.0
2008-10-22 07:40:00,80.79,80.81,80.79,80.79,1927900002.0
2008-10-22 07:41:00,80.78,80.88,80.78,80.82,1927900002.0
2008-10-22 07:42:00,80.83,80.9,80.82,80.87,1927900002.0
2008-10-22 07:43:00,80.83,80.9,80.77,80.87,1927900002.0
2008-10-22 07:44:00,80.86,80.86,80.81,80.81,1927900002.0
2008-10-22 07:45:00,80.8,80.85,80.78,80.82,1927900002.0
2008-10-22 07:46:00,80.83,80.97,80.83,80.93,1927900002.0
2008-10-22 07:47:00,80.94,80.95,80.89,80.91,1927900002.0
2008-10-22 07:48:00,80.92,80.96,80.91,80.94,1927900002.0
2008-10-22 07:49:00,80.95,80.99,80.94,80.99,1927900002.0
2008-10-22 07:50:00,80.98,81.02,80.98,81.0,1927900002.0
2008-10-22 07:51:00,81.01,81.01,80.99,81.0,1927900002.0
2008-10-22 07:52:00,81.01,81.03,80.98,80.98,1927900002.0
2008-10-22 07:53:00,80.97,80.99,80.94,80.97,1927900002.0
2008-10-22 07:54:00,80.98,80.98,80.94,80.95,1927900002.0
2008-10-22 07:55:00,80.94,81.0,80.94,80.96,1927900002.0
2008-10-22 07:56:00,80.94,80.99,80.93,80.98,1927900002.0
2008-10-22 07:57:00,80.97,81.0,80.96,81.0,1927900002.0
2008-10-22 07:58:00,80.99,80.99,80.91,80.93,1927900002.0
2008-10-22 07:59:00,80.94,81.0,80.93,81.0,1927900002.0
2008-10-22 08:00:00,80.99,81.1,80.97,81.05,1927900002.0
2008-10-22 08:01:00,81.04,81.13,80.97,81.0,1927900002.0
2008-10-22 08:02:00,81.01,81.01,80.95,80.96,1927900002.0
2008-10-22 08:03:00,81.01,81.07,81.0,81.01,1927900002.0
2008-10-22 08:04:00,81.02,81.02,81.0,81.01,1927900002.0
2008-10-22 08:05:00,81.02,81.04,80.98,80.98,1927900002.0
2008-10-22 08:06:00,80.97,80.99,80.87,80.94,1927900002.0
2008-10-22 08:07:00,80.95,80.95,80.87,80.87,1927900002.0
2008-10-22 08:08:00,80.86,80.9,80.83,80.85,1927900002.0
2008-10-22 08:09:00,80.86,80.93,80.78,80.92,1927900002.0
2008-10-22 08:10:00,80.91,80.91,80.85,80.85,1927900002.0
2008-10-22 08:11:00,80.86,80.94,80.86,80.91,1927900002.0
2008-10-22 08:12:00,80.9,80.91,80.85,80.86,1927900002.0
2008-10-22 08:13:00,80.87,80.87,80.83,80.86,1927900002.0
2008-10-22 08:14:00,80.85,80.87,80.82,80.82,1927900002.0
2008-10-22 08:15:00,80.8,80.86,80.79,80.83,1927900002.0
2008-10-22 08:16:00,80.84,80.84,80.8,80.8,1927900002.0
2008-10-22 08:17:00,80.81,80.82,80.71,80.72,1927900002.0
2008-10-22 08:18:00,80.71,80.79,80.71,80.73,1927900002.0
2008-10-22 08:19:00,80.72,80.74,80.69,80.69,1927900002.0
2008-10-22 08:20:00,80.68,80.71,80.66,80.69,1927900002.0
2008-10-22 08:21:00,80.71,80.75,80.69,80.69,1927900002.0
2008-10-22 08:22:00,80.685,80.69,80.685,80.685,1927900002.0
2008-10-22 08:23:00,80.7,80.7,80.68,80.69,1987299994.0
2008-10-22 08:24:00,80.73,80.79,80.66,80.66,1987299994.0
2008-10-22 08:25:00,80.68,80.68,80.61,80.63,1987299994.0
2008-10-22 08:26:00,80.64,80.76,80.64,80.71,1987299994.0
2008-10-22 08:27:00,80.69,80.69,80.61,80.61,1987299994.0
2008-10-22 08:28:00,80.62,80.68,80.58,80.63,1987299994.0
2008-10-22 08:29:00,80.64,80.68,80.64,80.66,1987299994.0
2008-10-22 08:30:00,80.68,80.69,80.66,80.69,1987299994.0
2008-10-22 08:31:00,80.71,80.73,80.69,80.73,1987299994.0
2008-10-22 08:32:00,80.72,80.78,80.72,80.76,1987299994.0
2008-10-22 08:33:00,80.78,80.79,80.66,80.69,1987299994.0
2008-10-22 08:34:00,80.66,80.72,80.66,80.72,1987299994.0
2008-10-22 08:35:00,80.71,80.73,80.63,80.72,1987299994.0
2008-10-22 08:36:00,80.73,80.82,80.72,80.79,1987299994.0
2008-10-22 08:37:00,80.8,80.87,80.79,80.82,1987299994.0
2008-10-22 08:38:00,80.8,80.87,80.8,80.83,1987299994.0
2008-10-22 08:39:00,80.85,80.86,80.8,80.82,1987299994.0
2008-10-22 08:40:00,80.83,80.83,80.8,80.8,1987299994.0
2008-10-22 08:41:00,80.82,80.82,80.74,80.75,1987299994.0
2008-10-22 08:42:00,80.74,80.77,80.74,80.76,1987299994.0
2008-10-22 08:43:00,80.77,80.77,80.74,80.74,1987299994.0
2008-10-22 08:44:00,80.73,80.75,80.69,80.71,1987299994.0
2008-10-22 08:45:00,80.72,80.72,80.69,80.71,1987299994.0
2008-10-22 08:46:00,80.69,80.72,80.68,80.71,1987299994.0
2008-10-22 08:47:00,80.72,80.79,80.72,80.75,1987299994.0
2008-10-22 08:48:00,80.74,80.8,80.73,80.76,1987299994.0
2008-10-22 08:49:00,80.75,80.79,80.74,80.74,1987299994.0
2008-10-22 08:50:00,80.75,80.78,80.74,80.74,1987299994.0
2008-10-22 08:51:00,80.75,80.75,80.72,80.75,1987299994.0
2008-10-22 08:52:00,80.76,80.77,80.69,80.72,1987299994.0
2008-10-22 08:53:00,80.74,80.75,80.69,80.74,1987299994.0
2008-10-22 08:54:00,80.75,80.77,80.74,80.76,1987299994.0
2008-10-22 08:55:00,80.75,80.76,80.75,80.76,1987299994.0
2008-10-22 08:56:00,80.76,80.82,80.74,80.79,1029999999.0
2008-10-22 08:57:00,80.8,80.85,80.75,80.83,1029999999.0
2008-10-22 08:58:00,80.82,80.82,80.79,80.8,1029999999.0
2008-10-22 08:59:00,80.83,80.85,80.82,80.83,1029999999.0
2008-10-22 09:00:00,80.85,80.86,80.83,80.83,1029999999.0
2008-10-22 09:01:00,80.82,80.94,80.82,80.94,1029999999.0
2008-10-22 09:02:00,80.93,80.93,80.9,80.93,1029999999.0
2008-10-22 09:03:00,80.91,80.94,80.89,80.93,1029999999.0
2008-10-22 09:04:00,80.94,80.94,80.9,80.94,1029999999.0
2008-10-22 09:05:00,80.93,80.94,80.89,80.9,1029999999.0
2008-10-22 09:06:00,80.89,80.94,80.89,80.91,1029999999.0
2008-10-22 09:07:00,80.93,80.93,80.91,80.93,1029999999.0
2008-10-22 09:08:00,80.91,80.93,80.91,80.93,1029999999.0
2008-10-22 09:09:00,80.94,81.0,80.94,80.98,1029999999.0
2008-10-22 09:10:00,80.97,80.99,80.96,80.98,1029999999.0
2008-10-22 09:11:00,80.97,80.97,80.91,80.96,1029999999.0
2008-10-22 09:12:00,80.94,80.97,80.87,80.88,1029999999.0
2008-10-22 09:13:00,80.89,80.91,80.88,80.89,1029999999.0
2008-10-22 09:14:00,80.88,80.93,80.85,80.93,1029999999.0
2008-10-22 09:15:00,80.91,80.94,80.9,80.93,1029999999.0
2008-10-22 09:16:00,80.94,80.94,80.88,80.88,1029999999.0
2008-10-22 09:17:00,80.89,80.94,80.87,80.9,1029999999.0
2008-10-22 09:18:00,80.89,80.94,80.89,80.89,1029999999.0
2008-10-22 09:19:00,80.88,80.9,80.82,80.82,1029999999.0
2008-10-22 09:20:00,80.8,80.85,80.79,80.8,1029999999.0
2008-10-22 09:21:00,80.79,80.8,80.61,80.66,1029999999.0
2008-10-22 09:22:00,80.68,80.69,80.63,80.69,1029999999.0
2008-10-22 09:23:00,80.7,80.71,80.68,80.71,1029999999.0
2008-10-22 09:24:00,80.68,80.68,80.67,80.67,1029999999.0
2008-10-22 09:25:00,80.68,80.7,80.66,80.67,1029999999.0
2008-10-22 09:26:00,80.66,80.69,80.66,80.67,1029999999.0
2008-10-22 09:27:00,80.66,80.67,80.53,80.53,1029999999.0
2008-10-22 09:28:00,80.54,80.55,80.47,80.49,1029999999.0
2008-10-22 09:29:00,80.48,80.54,80.47,80.54,1029999999.0
2008-10-22 09:30:00,80.53,80.54,80.5,80.51,1029999999.0
2008-10-22 09:31:00,80.5,80.52,80.44,80.44,1029999999.0
2008-10-22 09:32:00,80.46,80.46,80.33,80.33,1029999999.0
2008-10-22 09:33:00,80.31,80.31,80.11,80.12,1029999999.0
2008-10-22 09:34:00,80.15,80.21,80.13,80.19,1029999999.0
2008-10-22 09:35:00,80.21,80.25,80.19,80.19,1029999999.0
2008-10-22 09:36:00,80.21,80.26,80.19,80.24,1029999999.0
2008-10-22 09:37:00,80.25,80.25,80.19,80.25,1029999999.0
2008-10-22 09:38:00,80.24,80.28,80.21,80.24,1029999999.0
2008-10-22 09:39:00,80.23,80.33,80.23,80.33,1029999999.0
2008-10-22 09:40:00,80.35,80.36,80.33,80.33,1029999999.0
2008-10-22 09:41:00,80.32,80.35,80.3,80.33,1029999999.0
2008-10-22 09:42:00,80.35,80.37,80.33,80.36,1029999999.0
2008-10-22 09:43:00,80.37,80.4,80.37,80.39,1029999999.0
2008-10-22 09:44:00,80.4,80.44,80.39,80.4,1029999999.0
2008-10-22 09:45:00,80.39,80.4,80.37,80.38,1029999999.0
2008-10-22 09:46:00,80.39,80.39,80.3,80.3,1029999999.0
2008-10-22 09:47:00,80.32,80.36,80.3,80.3,1029999999.0
2008-10-22 09:48:00,80.32,80.35,80.28,80.3,1029999999.0
2008-10-22 09:49:00,80.32,80.35,80.32,80.35,1029999999.0
2008-10-22 09:50:00,80.33,80.39,80.33,80.37,1029999999.0
2008-10-22 09:51:00,80.36,80.43,80.35,80.43,1029999999.0
2008-10-22 09:52:00,80.42,80.43,80.415,80.43,1029999999.0
2008-10-22 09:53:00,80.41,80.42,80.35,80.35,1859099991.0
2008-10-22 09:54:00,80.36,80.43,80.34,80.43,1859099991.0
2008-10-22 09:55:00,80.44,80.46,80.4,80.4,1859099991.0
2008-10-22 09:56:00,80.41,80.41,80.4,80.41,1859099991.0
2008-10-22 09:57:00,80.43,80.47,80.42,80.46,1859099991.0
2008-10-22 09:58:00,80.44,80.47,80.43,80.44,1859099991.0
2008-10-22 09:59:00,80.46,80.49,80.44,80.46,1859099991.0
2008-10-22 10:00:00,80.44,80.47,80.43,80.43,1859099991.0
2008-10-22 10:01:00,80.44,80.52,80.44,80.48,1859099991.0
2008-10-22 10:02:00,80.47,80.5,80.44,80.47,1859099991.0
2008-10-22 10:03:00,80.46,80.47,80.4,80.41,1859099991.0
2008-10-22 10:04:00,80.44,80.5,80.39,80.41,1859099991.0
2008-10-22 10:05:00,80.4,80.44,80.37,80.41,1859099991.0
2008-10-22 10:06:00,80.4,80.44,80.39,80.4,1859099991.0
2008-10-22 10:07:00,80.39,80.39,80.32,80.37,1859099991.0
2008-10-22 10:08:00,80.36,80.39,80.33,80.37,1859099991.0
2008-10-22 10:09:00,80.38,80.38,80.35,80.37,1859099991.0
2008-10-22 10:10:00,80.36,80.4,80.36,80.36,1859099991.0
2008-10-22 10:11:00,80.37,80.4,80.35,80.35,1859099991.0
2008-10-22 10:12:00,80.36,80.39,80.35,80.38,1859099991.0
2008-10-22 10:13:00,80.39,80.41,80.39,80.41,1859099991.0
2008-10-22 10:14:00,80.4,80.41,80.37,80.38,1859099991.0
2008-10-22 10:15:00,80.39,80.41,80.37,80.41,1859099991.0
2008-10-22 10:16:00,80.4,80.41,80.39,80.41,1859099991.0
2008-10-22 10:17:00,80.43,80.46,80.41,80.44,1859099991.0
2008-10-22 10:18:00,80.43,80.43,80.4,80.41,1859099991.0
2008-10-22 10:19:00,80.43,80.46,80.4,80.4,1859099991.0
2008-10-22 10:20:00,80.39,80.42,80.39,80.4,1859099991.0
2008-10-22 10:21:00,80.41,80.41,80.36,80.36,1859099991.0
2008-10-22 10:22:00,80.35,80.41,80.35,80.38,1859099991.0
2008-10-22 10:23:00,80.39,80.44,80.39,80.41,1859099991.0
2008-10-22 10:24:00,80.4,80.41,80.39,80.41,1859099991.0
2008-10-22 10:25:00,80.4,80.44,80.39,80.41,1859099991.0
2008-10-22 10:26:00,80.42,80.43,80.37,80.38,1859099991.0
2008-10-22 10:27:00,80.37,80.39,80.36,80.37,1859099991.0
2008-10-22 10:28:00,80.38,80.38,80.33,80.36,1859099991.0
2008-10-22 10:29:00,80.35,80.37,80.3,80.32,1859099991.0
2008-10-22 10:30:00,80.3,80.37,80.29,80.36,1859099991.0
2008-10-22 10:31:00,80.35,80.38,80.34,80.36,1859099991.0
2008-10-22 10:32:00,80.35,80.4,80.35,80.39,1859099991.0
2008-10-22 10:33:00,80.4,80.41,80.37,80.41,1859099991.0
2008-10-22 10:34:00,80.4,80.46,80.39,80.46,1859099991.0
2008-10-22 10:35:00,80.47,80.52,80.46,80.5,1859099991.0
2008-10-22 10:36:00,80.51,80.57,80.5,80.55,1859099991.0
2008-10-22 10:37:00,80.57,80.6,80.55,80.58,1859099991.0
2008-10-22 10:38:00,80.57,80.57,80.55,80.57,1859099991.0
2008-10-22 10:39:00,80.58,80.63,80.57,80.63,1859099991.0
2008-10-22 10:40:00,80.64,80.65,80.58,80.61,1859099991.0
2008-10-22 10:41:00,80.6,80.61,80.55,80.58,1859099991.0
2008-10-22 10:42:00,80.6,80.62,80.57,80.62,1859099991.0
2008-10-22 10:43:00,80.63,80.63,80.58,80.6,1859099991.0
2008-10-22 10:44:00,80.61,80.69,80.6,80.64,1859099991.0
2008-10-22 10:45:00,80.63,80.66,80.62,80.63,1859099991.0
2008-10-22 10:46:00,80.61,80.62,80.55,80.55,1859099991.0
2008-10-22 10:47:00,80.58,80.6,80.52,80.52,1859099991.0
2008-10-22 10:48:00,80.53,80.55,80.51,80.55,1859099991.0
2008-10-22 10:49:00,80.57,80.58,80.54,80.55,1859099991.0
2008-10-22 10:50:00,80.53,80.53,80.47,80.48,1859099991.0
2008-10-22 10:51:00,80.47,80.51,80.47,80.5,1859099991.0
2008-10-22 10:52:00,80.48,80.51,80.48,80.48,1859099991.0
2008-10-22 10:53:00,80.49,80.52,80.48,80.52,1859099991.0
2008-10-22 10:54:00,80.53,80.54,80.53,80.53,1859099991.0
2008-10-22 10:55:00,80.52,80.52,80.49,80.51,1859099991.0
2008-10-22 10:56:00,80.5,80.52,80.41,80.44,1859099991.0
2008-10-22 10:57:00,80.43,80.43,80.3,80.3,1859099991.0
2008-10-22 10:58:00,80.32,80.33,80.29,80.3,1859099991.0
2008-10-22 10:59:00,80.29,80.29,80.16,80.19,1859099991.0
2008-10-22 11:00:00,80.26,80.35,80.25,80.34,1859099991.0
2008-10-22 11:01:00,80.35,80.41,80.35,80.38,1859099991.0
2008-10-22 11:02:00,80.39,80.43,80.37,80.39,1859099991.0
2008-10-22 11:03:00,80.4,80.4,80.37,80.4,1859099991.0
2008-10-22 11:04:00,80.395,80.44,80.395,80.44,1859099991.0
2008-10-22 11:05:00,80.41,80.44,80.4,80.41,2099399994.0
2008-10-22 11:06:00,80.38,80.41,80.37,80.41,2099399994.0
2008-10-22 11:07:00,80.4,80.41,80.4,80.41,2099399994.0
2008-10-22 11:08:00,80.415,80.445,80.415,80.435,2099399994.0
2008-10-22 11:09:00,80.43,80.45,80.43,80.45,1530199967.0
2008-10-22 11:10:00,80.43,80.43,80.36,80.38,2135199967.0
2008-10-22 11:11:00,80.39,80.4,80.33,80.35,2135199967.0
2008-10-22 11:12:00,80.33,80.35,80.32,80.32,2135199967.0
2008-10-22 11:13:00,80.3,80.36,80.3,80.35,2135199967.0
2008-10-22 11:14:00,80.33,80.37,80.32,80.33,2135199967.0
2008-10-22 11:15:00,80.35,80.36,80.33,80.35,2135199967.0
2008-10-22 11:16:00,80.33,80.35,80.32,80.32,2135199967.0
2008-10-22 11:17:00,80.33,80.35,80.3,80.33,2135199967.0
2008-10-22 11:18:00,80.32,80.33,80.26,80.28,2135199967.0
2008-10-22 11:19:00,80.3,80.33,80.29,80.33,2135199967.0
2008-10-22 11:20:00,80.32,80.33,80.23,80.32,2135199967.0
2008-10-22 11:21:00,80.33,80.37,80.32,80.33,2135199967.0
2008-10-22 11:22:00,80.34,80.355,80.315,80.345,2135199967.0
2008-10-22 11:23:00,80.32,80.4,80.3,80.35,1903599999.0
2008-10-22 11:24:00,80.36,80.37,80.33,80.35,1903599999.0
2008-10-22 11:25:00,80.33,80.35,80.29,80.32,1903599999.0
2008-10-22 11:26:00,80.33,80.33,80.28,80.3,1903599999.0
2008-10-22 11:27:00,80.29,80.3,80.23,80.23,1903599999.0
2008-10-22 11:28:00,80.24,80.25,80.18,80.18,1903599999.0
2008-10-22 11:29:00,80.21,80.23,80.16,80.19,1903599999.0
2008-10-22 11:30:00,80.21,80.22,80.16,80.18,1903599999.0
2008-10-22 11:31:00,80.19,80.19,80.14,80.14,1903599999.0
2008-10-22 11:32:00,80.15,80.18,80.14,80.16,1903599999.0
2008-10-22 11:33:00,80.15,80.17,80.14,80.17,1903599999.0
2008-10-22 11:34:00,80.19,80.215,80.19,80.2,1903599999.0
2008-10-22 11:35:00,80.18,80.21,80.11,80.21,2112999998.0
2008-10-22 11:36:00,80.19,80.19,80.12,80.17,2112999998.0
2008-10-22 11:37:00,80.19,80.2,80.17,80.2,2112999998.0
2008-10-22 11:38:00,80.19,80.25,80.18,80.23,2112999998.0
2008-10-22 11:39:00,80.22,80.24,80.15,80.18,2112999998.0
2008-10-22 11:40:00,80.19,80.19,80.11,80.12,2112999998.0
2008-10-22 11:41:00,80.11,80.12,80.08,80.1,2112999998.0
2008-10-22 11:42:00,80.09,80.11,80.05,80.05,2112999998.0
2008-10-22 11:43:00,80.04,80.05,80.0,80.02,2112999998.0
2008-10-22 11:44:00,80.03,80.03,79.99,80.01,2112999998.0
2008-10-22 11:45:00,80.02,80.04,79.99,80.0,2112999998.0
2008-10-22 11:46:00,80.005,80.035,79.99,80.025,2112999998.0
2008-10-22 11:47:00,80.03,80.06,80.02,80.06,851399978.0
2008-10-22 11:48:00,80.07,80.08,80.05,80.05,851399978.0
2008-10-22 11:49:00,80.04,80.08,80.04,80.08,851399978.0
2008-10-22 11:50:00,80.07,80.09,80.05,80.06,851399978.0
2008-10-22 11:51:00,80.07,80.09,80.06,80.07,851399978.0
2008-10-22 11:52:00,80.05,80.05,79.98,80.0,851399978.0
2008-10-22 11:53:00,80.01,80.03,79.98,80.01,851399978.0
2008-10-22 11:54:00,80.0,80.04,79.98,80.04,851399978.0
2008-10-22 11:55:00,80.03,80.04,80.0,80.0,851399978.0
2008-10-22 11:56:00,80.01,80.01,79.96,79.97,851399978.0
2008-10-22 11:57:00,79.96,79.97,79.94,79.94,851399978.0
2008-10-22 11:58:00,79.95,79.98,79.93,79.94,851399978.0
2008-10-22 11:59:00,79.93,79.94,79.92,79.94,851399978.0
2008-10-22 12:00:00,79.93,79.93,79.91,79.93,851399978.0
2008-10-22 12:01:00,79.92,79.93,79.89,79.9,851399978.0
2008-10-22 12:02:00,79.91,79.91,79.9,79.91,851399978.0
2008-10-22 12:03:00,79.925,79.93,79.92,79.92,851399978.0
2008-10-22 12:04:00,79.9,79.94,79.88,79.93,1847599984.0
2008-10-22 12:05:00,79.94,79.96,79.93,79.96,1847599984.0
2008-10-22 12:06:00,79.95,80.04,79.95,80.01,1847599984.0
2008-10-22 12:07:00,80.0,80.02,79.98,79.99,1847599984.0
2008-10-22 12:08:00,80.0,80.0,79.96,79.96,1847599984.0
2008-10-22 12:09:00,79.95,79.98,79.95,79.97,1847599984.0
2008-10-22 12:10:00,79.98,80.06,79.98,80.05,1847599984.0
2008-10-22 12:11:00,80.04,80.06,80.02,80.02,1847599984.0
2008-10-22 12:12:00,80.03,80.03,79.99,80.01,1847599984.0
2008-10-22 12:13:00,80.0,80.02,79.98,79.98,1847599984.0
2008-10-22 12:14:00,79.99,79.99,79.96,79.97,1847599984.0
2008-10-22 12:15:00,79.96,80.01,79.95,79.96,1847599984.0
2008-10-22 12:16:00,79.98,80.0,79.96,79.99,1847599984.0
2008-10-22 12:17:00,79.98,79.99,79.94,79.97,1847599984.0
2008-10-22 12:18:00,79.96,79.98,79.95,79.98,1847599984.0
2008-10-22 12:19:00,79.97,80.03,79.96,79.99,1847599984.0
2008-10-22 12:20:00,80.0,80.0,79.92,79.94,1847599984.0
2008-10-22 12:21:00,79.95,79.95,79.91,79.91,1847599984.0
2008-10-22 12:22:00,79.905,79.925,79.9,79.91,1847599984.0
2008-10-22 12:23:00,79.92,79.93,79.9,79.92,1244399984.0
2008-10-22 12:24:00,79.915,79.93,79.905,79.93,1244399984.0
2008-10-22 12:25:00,79.935,79.94,79.915,79.915,1609699999.0
2008-10-22 12:26:00,79.92,79.93,79.88,79.895,1928599988.0
2008-10-22 12:27:00,79.89,79.9,79.81,79.82,1423900008.0
2008-10-22 12:28:00,79.81,79.81,79.73,79.76,1423900008.0
2008-10-22 12:29:00,79.77,79.77,79.71,79.74,1423900008.0
2008-10-22 12:30:00,79.73,79.76,79.71,79.71,1423900008.0
2008-10-22 12:31:00,79.7,79.74,79.7,79.72,1423900008.0
2008-10-22 12:32:00,79.71,79.78,79.71,79.77,1423900008.0
2008-10-22 12:33:00,79.75,79.78,79.75,79.76,1423900008.0
2008-10-22 12:34:00,79.77,79.79,79.75,79.75,1423900008.0
2008-10-22 12:35:00,79.72,79.75,79.59,79.64,1423900008.0
2008-10-22 12:36:00,79.66,79.7,79.65,79.67,1423900008.0
2008-10-22 12:37:00,79.66,79.67,79.52,79.52,1423900008.0
2008-10-22 12:38:00,79.5,79.54,79.43,79.46,1423900008.0
2008-10-22 12:39:00,79.45,79.45,79.37,79.39,1423900008.0
2008-10-22 12:40:00,79.38,79.49,79.38,79.46,1423900008.0
2008-10-22 12:41:00,79.47,79.48,79.44,79.45,1423900008.0
2008-10-22 12:42:00,79.44,79.49,79.42,79.47,1423900008.0
2008-10-22 12:43:00,79.5,79.53,79.5,79.5,1423900008.0
2008-10-22 12:44:00,79.45,79.49,79.44,79.48,1423900008.0
2008-10-22 12:45:00,79.47,79.51,79.47,79.48,1423900008.0
2008-10-22 12:46:00,79.475,79.48,79.44,79.45,1423900008.0
2008-10-22 12:47:00,79.46,79.47,79.45,79.45,1648199997.0
2008-10-22 12:48:00,79.46,79.55,79.45,79.53,1648199997.0
2008-10-22 12:49:00,79.55,79.61,79.54,79.6,1648199997.0
2008-10-22 12:50:00,79.59,79.59,79.55,79.56,1648199997.0
2008-10-22 12:51:00,79.57,79.61,79.55,79.61,1648199997.0
2008-10-22 12:52:00,79.6,79.6,79.47,79.49,1648199997.0
2008-10-22 12:53:00,79.5,79.51,79.47,79.47,1648199997.0
2008-10-22 12:54:00,79.46,79.46,79.38,79.38,1648199997.0
2008-10-22 12:55:00,79.37,79.42,79.36,79.39,1648199997.0
2008-10-22 12:56:00,79.4,79.44,79.38,79.43,1648199997.0
2008-10-22 12:57:00,79.42,79.48,79.42,79.45,1648199997.0
2008-10-22 12:58:00,79.46,79.5,79.44,79.44,1648199997.0
2008-10-22 12:59:00,79.45,79.48,79.42,79.47,1648199997.0
2008-10-22 13:00:00,79.46,79.49,79.42,79.49,1648199997.0
2008-10-22 13:01:00,79.5,79.53,79.48,79.52,1648199997.0
2008-10-22 13:02:00,79.51,79.56,79.51,79.55,1648199997.0
2008-10-22 13:03:00,79.56,79.56,79.485,79.505,1648199997.0
2008-10-22 13:04:00,79.51,79.51,79.47,79.47,1909600010.0
2008-10-22 13:05:00,79.46,79.5,79.44,79.49,1909600010.0
2008-10-22 13:06:00,79.495,79.495,79.45,79.46,1909600010.0
2008-10-22 13:07:00,79.47,79.5,79.47,79.5,1442899990.0
2008-10-22 13:08:00,79.49,79.51,79.47,79.47,1442899990.0
2008-10-22 13:09:00,79.46,79.46,79.41,79.42,1442899990.0
2008-10-22 13:10:00,79.41,79.42,79.36,79.37,1442899990.0
2008-10-22 13:11:00,79.36,79.38,79.34,79.34,1442899990.0
2008-10-22 13:12:00,79.35,79.37,79.31,79.36,1442899990.0
2008-10-22 13:13:00,79.35,79.36,79.26,79.26,1442899990.0
2008-10-22 13:14:00,79.27,79.27,79.22,79.22,1442899990.0
2008-10-22 13:15:00,79.23,79.23,79.19,79.21,1442899990.0
2008-10-22 13:16:00,79.2,79.2,79.16,79.17,1442899990.0
2008-10-22 13:17:00,79.18,79.19,79.14,79.16,1442899990.0
2008-10-22 13:18:00,79.17,79.21,79.16,79.19,1442899990.0
2008-10-22 13:19:00,79.18,79.23,79.17,79.19,1442899990.0
2008-10-22 13:20:00,79.2,79.22,79.18,79.19,1442899990.0
2008-10-22 13:21:00,79.2,79.22,79.19,79.19,1442899990.0
2008-10-22 13:22:00,79.2,79.22,79.18,79.19,1442899990.0
2008-10-22 13:23:00,79.2,79.25,79.16,79.25,1442899990.0
2008-10-22 13:24:00,79.24,79.28,79.22,79.27,1442899990.0
2008-10-22 13:25:00,79.28,79.33,79.26,79.33,1442899990.0
2008-10-22 13:26:00,79.34,79.41,79.33,79.4,1442899990.0
2008-10-22 13:27:00,79.41,79.42,79.38,79.39,1442899990.0
2008-10-22 13:28:00,79.38,79.4,79.33,79.36,1442899990.0
2008-10-22 13:29:00,79.35,79.36,79.32,79.36,1442899990.0
2008-10-22 13:30:00,79.37,79.39,79.33,79.34,1442899990.0
2008-10-22 13:31:00,79.35,79.36,79.34,79.36,1442899990.0
2008-10-22 13:32:00,79.37,79.43,79.37,79.41,1442899990.0
2008-10-22 13:33:00,79.4,79.41,79.33,79.33,1442899990.0
2008-10-22 13:34:00,79.34,79.35,79.24,79.27,1442899990.0
2008-10-22 13:35:00,79.26,79.26,79.14,79.15,1442899990.0
2008-10-22 13:36:00,79.16,79.22,79.13,79.13,1442899990.0
2008-10-22 13:37:00,79.15,79.15,78.99,79.08,1442899990.0
2008-10-22 13:38:00,79.07,79.09,79.02,79.09,1442899990.0
2008-10-22 13:39:00,79.1,79.17,79.07,79.13,1442899990.0
2008-10-22 13:40:00,79.14,79.16,79.08,79.09,1442899990.0
2008-10-22 13:41:00,79.08,79.11,79.08,79.11,1442899990.0
2008-10-22 13:42:00,79.1,79.16,79.09,79.15,1442899990.0
2008-10-22 13:43:00,79.16,79.25,79.16,79.23,1442899990.0
2008-10-22 13:44:00,79.22,79.23,79.13,79.13,1442899990.0
2008-10-22 13:45:00,79.14,79.21,79.14,79.17,1442899990.0
2008-10-22 13:46:00,79.16,79.17,79.14,79.14,1442899990.0
2008-10-22 13:47:00,79.15,79.17,79.13,79.13,1442899990.0
2008-10-22 13:48:00,79.14,79.16,79.12,79.13,1442899990.0
2008-10-22 13:49:00,79.12,79.13,79.08,79.1,1442899990.0
2008-10-22 13:50:00,79.11,79.17,79.11,79.11,1442899990.0
2008-10-22 13:51:00,79.12,79.12,79.03,79.05,1442899990.0
2008-10-22 13:52:00,79.06,79.06,78.95,78.96,1442899990.0
2008-10-22 13:53:00,78.97,78.97,78.88,78.88,1442899990.0
2008-10-22 13:54:00,78.87,78.89,78.8,78.83,1442899990.0
2008-10-22 13:55:00,78.84,78.95,78.84,78.91,1442899990.0
2008-10-22 13:56:00,78.94,79.03,78.94,79.02,1442899990.0
2008-10-22 13:57:00,79.01,79.04,78.96,79.01,1442899990.0
2008-10-22 13:58:00,79.02,79.09,79.02,79.06,1442899990.0
2008-10-22 13:59:00,79.05,79.05,79.02,79.04,1442899990.0
2008-10-22 14:00:00,79.03,79.05,78.98,79.03,1442899990.0
2008-10-22 14:01:00,79.04,79.04,79.01,79.03,1442899990.0
2008-10-22 14:02:00,79.04,79.05,78.98,79.02,1442899990.0
2008-10-22 14:03:00,79.01,79.07,79.0,79.02,1442899990.0
2008-10-22 14:04:00,79.03,79.03,78.99,79.02,1442899990.0
2008-10-22 14:05:00,79.03,79.03,78.97,78.98,1442899990.0
2008-10-22 14:06:00,78.97,79.05,78.96,79.03,1442899990.0
2008-10-22 14:07:00,79.02,79.03,78.94,78.94,1442899990.0
2008-10-22 14:08:00,78.96,78.99,78.94,78.99,1442899990.0
2008-10-22 14:09:00,78.98,79.01,78.9,78.94,1442899990.0
2008-10-22 14:10:00,78.96,78.97,78.91,78.94,1442899990.0
2008-10-22 14:11:00,78.93,78.93,78.85,78.91,1442899990.0
2008-10-22 14:12:00,78.9,78.91,78.87,78.88,1442899990.0
2008-10-22 14:13:00,78.89,78.9,78.87,78.87,1442899990.0
2008-10-22 14:14:00,78.86,78.9,78.83,78.88,1442899990.0
2008-10-22 14:15:00,78.87,78.87,78.8,78.83,1442899990.0
2008-10-22 14:16:00,78.82,78.82,78.76,78.77,1442899990.0
2008-10-22 14:17:00,78.76,78.9,78.76,78.88,1442899990.0
2008-10-22 14:18:00,78.87,78.89,78.83,78.88,1442899990.0
2008-10-22 14:19:00,78.89,78.89,78.79,78.8,1442899990.0
2008-10-22 14:20:00,78.83,78.86,78.8,78.85,1442899990.0
2008-10-22 14:21:00,78.86,78.98,78.85,78.9,1442899990.0
2008-10-22 14:22:00,78.91,78.94,78.89,78.93,1442899990.0
2008-10-22 14:23:00,78.91,79.14,78.91,79.07,1442899990.0
2008-10-22 14:24:00,79.08,79.22,79.08,79.11,1442899990.0
2008-10-22 14:25:00,79.1,79.16,79.08,79.16,1442899990.0
2008-10-22 14:26:00,79.17,79.35,79.17,79.23,1442899990.0
2008-10-22 14:27:00,79.22,79.22,79.1,79.13,1442899990.0
2008-10-22 14:28:00,79.14,79.34,79.13,79.34,1442899990.0
2008-10-22 14:29:00,79.33,79.36,79.28,79.35,1442899990.0
2008-10-22 14:30:00,79.34,79.39,79.3,79.36,1442899990.0
2008-10-22 14:31:00,79.35,79.39,79.32,79.35,1442899990.0
2008-10-22 14:32:00,79.36,79.36,79.26,79.3,1442899990.0
2008-10-22 14:33:00,79.29,79.41,79.28,79.38,1442899990.0
2008-10-22 14:34:00,79.39,79.41,79.28,79.28,1442899990.0
2008-10-22 14:35:00,79.3,79.31,79.22,79.25,1442899990.0
2008-10-22 14:36:00,79.26,79.3,79.26,79.26,1442899990.0
2008-10-22 14:37:00,79.22,79.25,79.21,79.25,1442899990.0
2008-10-22 14:38:00,79.26,79.28,79.24,79.26,1442899990.0
2008-10-22 14:39:00,79.25,79.27,79.21,79.26,1442899990.0
2008-10-22 14:40:00,79.25,79.26,79.19,79.2,1442899990.0
2008-10-22 14:41:00,79.21,79.23,79.19,79.2,1442899990.0
2008-10-22 14:42:00,79.19,79.24,79.19,79.19,1442899990.0
2008-10-22 14:43:00,79.18,79.26,79.18,79.26,1442899990.0
2008-10-22 14:44:00,79.29,79.3,79.26,79.27,1442899990.0
2008-10-22 14:45:00,79.28,79.3,79.2,79.24,1442899990.0
2008-10-22 14:46:00,79.23,79.25,79.16,79.18,1442899990.0
2008-10-22 14:47:00,79.16,79.28,79.16,79.27,1442899990.0
2008-10-22 14:48:00,79.26,79.28,79.25,79.27,1442899990.0
2008-10-22 14:49:00,79.26,79.3,79.22,79.25,1442899990.0
2008-10-22 14:50:00,79.26,79.28,79.22,79.27,1442899990.0
2008-10-22 14:51:00,79.28,79.29,79.24,79.25,1442899990.0
2008-10-22 14:52:00,79.24,79.25,79.21,79.21,1442899990.0
2008-10-22 14:53:00,79.23,79.24,79.18,79.21,1442899990.0
2008-10-22 14:54:00,79.19,79.21,79.14,79.14,1442899990.0
2008-10-22 14:55:00,79.15,79.23,79.14,79.22,1442899990.0
2008-10-22 14:56:00,79.21,79.22,79.15,79.19,1442899990.0
2008-10-22 14:57:00,79.21,79.25,79.19,79.25,1442899990.0
2008-10-22 14:58:00,79.24,79.26,79.23,79.25,1442899990.0
2008-10-22 14:59:00,79.24,79.26,79.19,79.24,1442899990.0
2008-10-22 15:00:00,79.26,79.3,79.25,79.3,1442899990.0
2008-10-22 15:01:00,79.33,79.35,79.3,79.33,1442899990.0
2008-10-22 15:02:00,79.35,79.36,79.3,79.33,1442899990.0
2008-10-22 15:03:00,79.35,79.38,79.27,79.29,1442899990.0
2008-10-22 15:04:00,79.27,79.28,79.24,79.26,1442899990.0
2008-10-22 15:05:00,79.25,79.26,79.21,79.22,1442899990.0
2008-10-22 15:06:00,79.21,79.21,79.16,79.19,1442899990.0
2008-10-22 15:07:00,79.21,79.28,79.19,79.27,1442899990.0
2008-10-22 15:08:00,79.26,79.27,79.21,79.25,1442899990.0
2008-10-22 15:09:00,79.26,79.26,79.18,79.19,1442899990.0
2008-10-22 15:10:00,79.18,79.18,79.13,79.16,1442899990.0
2008-10-22 15:11:00,79.19,79.22,79.16,79.19,1442899990.0
2008-10-22 15:12:00,79.21,79.27,79.19,79.22,1442899990.0
2008-10-22 15:13:00,79.21,79.21,79.11,79.11,1442899990.0
2008-10-22 15:14:00,79.12,79.16,79.07,79.07,1442899990.0
2008-10-22 15:15:00,79.05,79.08,79.05,79.08,1442899990.0
2008-10-22 15:16:00,79.07,79.13,79.05,79.08,1442899990.0
2008-10-22 15:17:00,79.1,79.13,79.08,79.08,1442899990.0
2008-10-22 15:18:00,79.11,79.14,79.1,79.13,1442899990.0
2008-10-22 15:19:00,79.12,79.14,79.1,79.13,1442899990.0
2008-10-22 15:20:00,79.14,79.16,79.13,79.14,1442899990.0
2008-10-22 15:21:00,79.15,79.15,79.08,79.11,1442899990.0
2008-10-22 15:22:00,79.1,79.12,79.08,79.08,1442899990.0
2008-10-22 15:23:00,79.07,79.13,79.07,79.13,1442899990.0
2008-10-22 15:24:00,79.14,79.16,79.14,79.16,1442899990.0
2008-10-22 15:25:00,79.15,79.18,79.14,79.16,1442899990.0
2008-10-22 15:26:00,79.15,79.18,79.13,79.18,1442899990.0
2008-10-22 15:27:00,79.16,79.19,79.14,79.16,1442899990.0
2008-10-22 15:28:00,79.18,79.19,79.16,79.18,1442899990.0
2008-10-22 15:29:00,79.16,79.21,79.16,79.21,1442899990.0
2008-10-22 15:30:00,79.19,79.24,79.18,79.24,1442899990.0
2008-10-22 15:31:00,79.25,79.26,79.19,79.24,1442899990.0
2008-10-22 15:32:00,79.23,79.25,79.22,79.24,1442899990.0
2008-10-22 15:33:00,79.25,79.32,79.24,79.32,1442899990.0
2008-10-22 15:34:00,79.3,79.33,79.3,79.33,1442899990.0
2008-10-22 15:35:00,79.35,79.47,79.35,79.46,1442899990.0
2008-10-22 15:36:00,79.47,79.49,79.37,79.37,1442899990.0
2008-10-22 15:37:00,79.36,79.37,79.27,79.29,1442899990.0
2008-10-22 15:38:00,79.3,79.3,79.26,79.26,1442899990.0
2008-10-22 15:39:00,79.27,79.3,79.22,79.24,1442899990.0
2008-10-22 15:40:00,79.25,79.35,79.25,79.3,1442899990.0
2008-10-22 15:41:00,79.29,79.35,79.27,79.35,1442899990.0
2008-10-22 15:42:00,79.33,79.43,79.33,79.41,1442899990.0
2008-10-22 15:43:00,79.39,79.41,79.33,79.38,1442899990.0
2008-10-22 15:44:00,79.39,79.44,79.37,79.43,1442899990.0
2008-10-22 15:45:00,79.44,79.46,79.37,79.44,1442899990.0
2008-10-22 15:46:00,79.46,79.46,79.4,79.4,1442899990.0
2008-10-22 15:47:00,79.39,79.44,79.38,79.43,1442899990.0
2008-10-22 15:48:00,79.44,79.44,79.41,79.44,1442899990.0
2008-10-22 15:49:00,79.43,79.44,79.41,79.41,1442899990.0
2008-10-22 15:50:00,79.43,79.43,79.3,79.32,1442899990.0
2008-10-22 15:51:00,79.33,79.33,79.21,79.21,1442899990.0
2008-10-22 15:52:00,79.22,79.24,79.21,79.24,1442899990.0
2008-10-22 15:53:00,79.23,79.24,79.16,79.19,1442899990.0
2008-10-22 15:54:00,79.21,79.29,79.19,79.28,1442899990.0
2008-10-22 15:55:00,79.27,79.3,79.21,79.22,1442899990.0
2008-10-22 15:56:00,79.19,79.24,79.16,79.24,1442899990.0
2008-10-22 15:57:00,79.23,79.3,79.22,79.23,1442899990.0
2008-10-22 15:58:00,79.22,79.26,79.22,79.23,1442899990.0
2008-10-22 15:59:00,79.22,79.29,79.19,79.24,1442899990.0
2008-10-22 16:00:00,79.23,79.33,79.18,79.19,1442899990.0
2008-10-22 16:01:00,79.22,79.22,79.16,79.16,1442899990.0
2008-10-22 16:02:00,79.15,79.24,79.15,79.16,1442899990.0
2008-10-22 16:03:00,79.15,79.24,79.14,79.19,1442899990.0
2008-10-22 16:04:00,79.21,79.24,79.12,79.12,1442899990.0
2008-10-22 16:05:00,79.11,79.25,79.1,79.25,1442899990.0
2008-10-22 16:06:00,79.26,79.36,79.26,79.35,1442899990.0
2008-10-22 16:07:00,79.37,79.5,79.25,79.25,1442899990.0
2008-10-22 16:08:00,79.26,79.28,79.19,79.19,1442899990.0
2008-10-22 16:09:00,79.18,79.21,79.12,79.15,1442899990.0
2008-10-22 16:10:00,79.16,79.23,79.16,79.21,1442899990.0
2008-10-22 16:11:00,79.22,79.28,79.19,79.22,1442899990.0
2008-10-22 16:12:00,79.23,79.36,79.23,79.36,1442899990.0
2008-10-22 16:13:00,79.35,79.38,79.29,79.38,1442899990.0
2008-10-22 16:14:00,79.39,79.41,79.35,79.35,1442899990.0
2008-10-22 16:15:00,79.36,79.44,79.36,79.41,1442899990.0
2008-10-22 16:16:00,79.43,79.54,79.41,79.54,1442899990.0
2008-10-22 16:17:00,79.57,79.62,79.54,79.55,1442899990.0
2008-10-22 16:18:00,79.54,79.55,79.51,79.53,1442899990.0
2008-10-22 16:19:00,79.54,79.55,79.44,79.46,1442899990.0
2008-10-22 16:20:00,79.44,79.48,79.44,79.44,1442899990.0
2008-10-22 16:21:00,79.41,79.43,79.29,79.32,1442899990.0
2008-10-22 16:22:00,79.3,79.32,79.23,79.25,1442899990.0
2008-10-22 16:23:00,79.24,79.26,79.18,79.23,1442899990.0
2008-10-22 16:24:00,79.24,79.25,79.15,79.22,1442899990.0
2008-10-22 16:25:00,79.18,79.2,79.05,79.05,1442899990.0
2008-10-22 16:26:00,79.07,79.08,79.03,79.08,1442899990.0
2008-10-22 16:27:00,79.1,79.12,79.07,79.11,1442899990.0
2008-10-22 16:28:00,79.1,79.14,79.08,79.11,1442899990.0
2008-10-22 16:29:00,79.12,79.16,79.11,79.14,1442899990.0
2008-10-22 16:30:00,79.13,79.16,79.1,79.16,1442899990.0
2008-10-22 16:31:00,79.18,79.27,79.18,79.26,1442899990.0
2008-10-22 16:32:00,79.25,79.36,79.24,79.36,1442899990.0
2008-10-22 16:33:00,79.37,79.39,79.33,79.37,1442899990.0
2008-10-22 16:34:00,79.36,79.47,79.36,79.46,1442899990.0
2008-10-22 16:35:00,79.44,79.48,79.41,79.47,1442899990.0
2008-10-22 16:36:00,79.48,79.49,79.43,79.44,1442899990.0
2008-10-22 16:37:00,79.46,79.47,79.38,79.38,1442899990.0
2008-10-22 16:38:00,79.37,79.38,79.29,79.32,1442899990.0
2008-10-22 16:39:00,79.31,79.36,79.27,79.36,1442899990.0
2008-10-22 16:40:00,79.33,79.41,79.33,79.41,1442899990.0
2008-10-22 16:41:00,79.4,79.41,79.36,79.36,1442899990.0
2008-10-22 16:42:00,79.37,79.37,79.22,79.28,1442899990.0
2008-10-22 16:43:00,79.27,79.3,79.23,79.3,1442899990.0
2008-10-22 16:44:00,79.32,79.33,79.28,79.28,1442899990.0
2008-10-22 16:45:00,79.26,79.26,79.19,79.24,1442899990.0
2008-10-22 16:46:00,79.23,79.29,79.21,79.28,1442899990.0
2008-10-22 16:47:00,79.29,79.38,79.28,79.33,1442899990.0
2008-10-22 16:48:00,79.35,79.37,79.3,79.36,1442899990.0
2008-10-22 16:49:00,79.37,79.41,79.36,79.38,1442899990.0
2008-10-22 16:50:00,79.39,79.4,79.33,79.33,1442899990.0
2008-10-22 16:51:00,79.32,79.35,79.29,79.29,1442899990.0
2008-10-22 16:52:00,79.28,79.28,79.16,79.19,1442899990.0
2008-10-22 16:53:00,79.21,79.24,79.16,79.23,1442899990.0
2008-10-22 16:54:00,79.24,79.33,79.18,79.28,1442899990.0
2008-10-22 16:55:00,79.27,79.33,79.27,79.32,1442899990.0
2008-10-22 16:56:00,79.33,79.41,79.33,79.38,1442899990.0
2008-10-22 16:57:00,79.39,79.41,79.3,79.32,1442899990.0
2008-10-22 16:58:00,79.3,79.32,79.26,79.26,1442899990.0
2008-10-22 16:59:00,79.25,79.26,79.14,79.15,1442899990.0
2008-10-22 17:00:00,79.16,79.19,79.13,79.18,1442899990.0
2008-10-22 17:01:00,79.19,79.27,79.16,79.25,1442899990.0
2008-10-22 17:02:00,79.27,79.28,79.21,79.21,1442899990.0
2008-10-22 17:03:00,79.22,79.23,79.19,79.23,1442899990.0
2008-10-22 17:04:00,79.22,79.3,79.22,79.3,1442899990.0
2008-10-22 17:05:00,79.32,79.32,79.23,79.23,1442899990.0
2008-10-22 17:06:00,79.24,79.24,79.19,79.19,1442899990.0
2008-10-22 17:07:00,79.18,79.18,79.12,79.15,1442899990.0
2008-10-22 17:08:00,79.19,79.24,79.19,79.23,1442899990.0
2008-10-22 17:09:00,79.22,79.23,79.21,79.22,1442899990.0
2008-10-22 17:10:00,79.23,79.27,79.21,79.21,1442899990.0
2008-10-22 17:11:00,79.19,79.21,79.16,79.21,1442899990.0
2008-10-22 17:12:00,79.19,79.24,79.18,79.23,1442899990.0
2008-10-22 17:13:00,79.24,79.24,79.21,79.24,1442899990.0
2008-10-22 17:14:00,79.23,79.26,79.21,79.22,1442899990.0
2008-10-22 17:15:00,79.23,79.23,79.19,79.19,1442899990.0
2008-10-22 17:16:00,79.18,79.19,79.15,79.16,1442899990.0
2008-10-22 17:17:00,79.15,79.19,79.14,79.16,1442899990.0
2008-10-22 17:18:00,79.15,79.18,79.15,79.15,1442899990.0
2008-10-22 17:19:00,79.16,79.19,79.15,79.18,1442899990.0
2008-10-22 17:20:00,79.19,79.19,79.16,79.16,1442899990.0
2008-10-22 17:21:00,79.18,79.18,79.16,79.16,1442899990.0
2008-10-22 17:22:00,79.15,79.15,79.07,79.08,1442899990.0
2008-10-22 17:23:00,79.07,79.1,79.07,79.08,1442899990.0
2008-10-22 17:24:00,79.1,79.12,79.07,79.11,1442899990.0
2008-10-22 17:25:00,79.1,79.11,79.04,79.05,1442899990.0
2008-10-22 17:26:00,79.04,79.05,79.0,79.01,1442899990.0
2008-10-22 17:27:00,79.0,79.03,78.99,79.03,1442899990.0
2008-10-22 17:28:00,79.04,79.05,79.0,79.01,1442899990.0
2008-10-22 17:29:00,79.0,79.01,78.91,78.96,1442899990.0
2008-10-22 17:30:00,78.97,78.99,78.9,78.91,1442899990.0
2008-10-22 17:31:00,78.9,79.01,78.86,79.01,1442899990.0
2008-10-22 17:32:00,79.0,79.05,78.99,79.0,1442899990.0
2008-10-22 17:33:00,79.01,79.05,79.0,79.02,1442899990.0
2008-10-22 17:34:00,79.03,79.03,78.97,78.99,1442899990.0
2008-10-22 17:35:00,78.98,78.99,78.94,78.94,1442899990.0
2008-10-22 17:36:00,78.95,78.96,78.89,78.89,1442899990.0
2008-10-22 17:37:00,78.88,78.88,78.74,78.76,1442899990.0
2008-10-22 17:38:00,78.77,78.86,78.76,78.86,1442899990.0
2008-10-22 17:39:00,78.85,78.99,78.85,78.96,1442899990.0
2008-10-22 17:40:00,78.97,78.98,78.93,78.93,1442899990.0
2008-10-22 17:41:00,78.94,78.96,78.91,78.96,1442899990.0
2008-10-22 17:42:00,78.94,79.03,78.94,79.0,1442899990.0
2008-10-22 17:43:00,79.02,79.02,78.98,79.0,1442899990.0
2008-10-22 17:44:00,78.99,79.05,78.99,79.01,1442899990.0
2008-10-22 17:45:00,78.99,79.03,78.97,79.0,1442899990.0
2008-10-22 17:46:00,79.01,79.08,79.0,79.05,1442899990.0
2008-10-22 17:47:00,79.07,79.07,78.99,79.01,1442899990.0
2008-10-22 17:48:00,79.0,79.02,79.0,79.01,1442899990.0
2008-10-22 17:49:00,79.02,79.05,78.99,79.0,1442899990.0
2008-10-22 17:50:00,78.99,79.01,78.94,79.0,1442899990.0
2008-10-22 17:51:00,78.99,79.01,78.96,78.98,1442899990.0
2008-10-22 17:52:00,78.97,78.98,78.94,78.94,1442899990.0
2008-10-22 17:53:00,78.96,78.97,78.94,78.97,1442899990.0
2008-10-22 17:54:00,78.96,78.98,78.94,78.97,1442899990.0
2008-10-22 17:55:00,78.98,78.98,78.93,78.94,1442899990.0
2008-10-22 17:56:00,78.91,78.91,78.91,78.91,1442899990.0
2008-10-22 17:57:00,78.92,78.94,78.91,78.94,1442899990.0
2008-10-22 17:58:00,78.92,78.94,78.88,78.91,1442899990.0
2008-10-22 17:59:00,78.9,78.91,78.87,78.9,1442899990.0
2008-10-22 18:00:00,78.91,78.91,78.88,78.9,1442899990.0
2008-10-22 18:01:00,78.89,78.91,78.89,78.91,1442899990.0
2008-10-22 18:02:00,78.9,78.91,78.83,78.83,1442899990.0
2008-10-22 18:03:00,78.82,78.9,78.82,78.89,1442899990.0
2008-10-22 18:04:00,78.88,78.89,78.8,78.82,1442899990.0
2008-10-22 18:05:00,78.83,78.84,78.8,78.81,1442899990.0
2008-10-22 18:06:00,78.82,78.83,78.8,78.82,1442899990.0
2008-10-22 18:07:00,78.83,78.86,78.79,78.86,1442899990.0
2008-10-22 18:08:00,78.85,78.9,78.83,78.89,1442899990.0
2008-10-22 18:09:00,78.88,78.89,78.83,78.87,1442899990.0
2008-10-22 18:10:00,78.88,78.88,78.77,78.79,1442899990.0
2008-10-22 18:11:00,78.78,78.79,78.73,78.74,1442899990.0
2008-10-22 18:12:00,78.75,78.77,78.74,78.76,1442899990.0
2008-10-22 18:13:00,78.75,78.76,78.66,78.66,1442899990.0
2008-10-22 18:14:00,78.68,78.71,78.66,78.68,1442899990.0
2008-10-22 18:15:00,78.69,78.72,78.66,78.71,1442899990.0
2008-10-22 18:16:00,78.72,78.8,78.71,78.78,1442899990.0
2008-10-22 18:17:00,78.76,78.82,78.76,78.8,1442899990.0
2008-10-22 18:18:00,78.82,78.86,78.8,78.83,1442899990.0
2008-10-22 18:19:00,78.82,78.85,78.82,78.85,1442899990.0
2008-10-22 18:20:00,78.86,78.93,78.86,78.9,1442899990.0
2008-10-22 18:21:00,78.89,78.94,78.88,78.94,1442899990.0
2008-10-22 18:22:00,78.96,78.97,78.91,78.94,1442899990.0
2008-10-22 18:23:00,78.98,79.0,78.94,78.94,1442899990.0
2008-10-22 18:24:00,78.93,78.95,78.92,78.94,1442899990.0
2008-10-22 18:25:00,78.93,78.94,78.91,78.93,1442899990.0
2008-10-22 18:26:00,78.94,79.0,78.92,78.99,1442899990.0
2008-10-22 18:27:00,79.0,79.0,78.99,79.0,1442899990.0
2008-10-22 18:28:00,78.99,79.0,78.95,78.97,1442899990.0
2008-10-22 18:29:00,78.96,78.97,78.94,78.94,1442899990.0
2008-10-22 18:30:00,78.93,78.94,78.83,78.91,1442899990.0
2008-10-22 18:31:00,78.9,78.91,78.89,78.91,1442899990.0
2008-10-22 18:32:00,78.9,78.91,78.88,78.89,1442899990.0
2008-10-22 18:33:00,78.9,78.9,78.89,78.89,1442899990.0
2008-10-22 18:34:00,78.9,78.9,78.85,78.86,1442899990.0
2008-10-22 18:35:00,78.85,78.88,78.83,78.85,1442899990.0
2008-10-22 18:36:00,78.86,78.86,78.78,78.78,1442899990.0
2008-10-22 18:37:00,78.79,78.81,78.78,78.8,1442899990.0
2008-10-22 18:38:00,78.79,78.81,78.78,78.79,1442899990.0
2008-10-22 18:39:00,78.78,78.8,78.77,78.79,1442899990.0
2008-10-22 18:40:00,78.78,78.79,78.75,78.75,1442899990.0
2008-10-22 18:41:00,78.74,78.74,78.69,78.74,1442899990.0
2008-10-22 18:42:00,78.73,78.75,78.72,78.72,1442899990.0
2008-10-22 18:43:00,78.71,78.75,78.71,78.75,1442899990.0
2008-10-22 18:44:00,78.76,78.83,78.75,78.83,1442899990.0
2008-10-22 18:45:00,78.84,78.92,78.83,78.84,1442899990.0
2008-10-22 18:46:00,78.83,78.89,78.83,78.89,1442899990.0
2008-10-22 18:47:00,78.88,78.89,78.83,78.86,1442899990.0
2008-10-22 18:48:00,78.85,78.85,78.82,78.83,1442899990.0
2008-10-22 18:49:00,78.84,78.85,78.83,78.85,1442899990.0
2008-10-22 18:50:00,78.86,78.86,78.82,78.82,1442899990.0
2008-10-22 18:51:00,78.81,78.81,78.74,78.75,1442899990.0
2008-10-22 18:52:00,78.74,78.95,78.72,78.94,1442899990.0
2008-10-22 18:53:00,78.93,79.0,78.92,78.97,1442899990.0
2008-10-22 18:54:00,78.96,78.97,78.86,78.88,1442899990.0
2008-10-22 18:55:00,78.87,78.89,78.8,78.85,1442899990.0
2008-10-22 18:56:00,78.86,78.88,78.85,78.88,1442899990.0
2008-10-22 18:57:00,78.87,78.89,78.86,78.89,1442899990.0
2008-10-22 18:58:00,78.88,78.89,78.86,78.88,1442899990.0
2008-10-22 18:59:00,78.89,78.89,78.83,78.86,1442899990.0
2008-10-22 19:00:00,78.85,78.85,78.84,78.84,1442899990.0
2008-10-22 19:01:00,78.85,78.85,78.73,78.73,1442899990.0
2008-10-22 19:02:00,78.74,78.77,78.72,78.73,1442899990.0
2008-10-22 19:03:00,78.72,78.75,78.66,78.7,1442899990.0
2008-10-22 19:04:00,78.69,78.75,78.68,78.75,1442899990.0
2008-10-22 19:05:00,78.76,78.76,78.73,78.73,1442899990.0
2008-10-22 19:06:00,78.71,78.72,78.69,78.71,1284000000.0
2008-10-22 19:07:00,78.7,78.72,78.64,78.65,1284000000.0
2008-10-22 19:08:00,78.66,78.72,78.66,78.71,1284000000.0
2008-10-22 19:09:00,78.7,78.73,78.69,78.7,1284000000.0
2008-10-22 19:10:00,78.69,78.7,78.67,78.67,1284000000.0
2008-10-22 19:11:00,78.68,78.76,78.68,78.72,1284000000.0
2008-10-22 19:12:00,78.73,78.77,78.72,78.74,1284000000.0
2008-10-22 19:13:00,78.73,78.76,78.72,78.72,1284000000.0
2008-10-22 19:14:00,78.73,78.75,78.71,78.73,1284000000.0
2008-10-22 19:15:00,78.74,78.74,78.62,78.62,1284000000.0
2008-10-22 19:16:00,78.63,78.63,78.57,78.59,1284000000.0
2008-10-22 19:17:00,78.6,78.66,78.59,78.64,1284000000.0
2008-10-22 19:18:00,78.65,78.66,78.64,78.65,1284000000.0
2008-10-22 19:19:00,78.66,78.69,78.64,78.67,1284000000.0
2008-10-22 19:20:00,78.66,78.66,78.64,78.65,1284000000.0
2008-10-22 19:21:00,78.64,78.7,78.64,78.69,1284000000.0
2008-10-22 19:22:00,78.68,78.68,78.66,78.67,1284000000.0
2008-10-22 19:23:00,78.68,78.68,78.64,78.64,1284000000.0
2008-10-22 19:24:00,78.645,78.65,78.615,78.62,1284000000.0
2008-10-22 19:25:00,78.61,78.63,78.54,78.54,1868200013.0
2008-10-22 19:26:00,78.52,78.52,78.45,78.46,1868200013.0
2008-10-22 19:27:00,78.45,78.45,78.4,78.44,1868200013.0
2008-10-22 19:28:00,78.45,78.53,78.45,78.52,1868200013.0
2008-10-22 19:29:00,78.53,78.57,78.53,78.56,1868200013.0
2008-10-22 19:30:00,78.55,78.56,78.52,78.53,1868200013.0
2008-10-22 19:31:00,78.54,78.55,78.53,78.53,1868200013.0
2008-10-22 19:32:00,78.52,78.53,78.47,78.48,1868200013.0
2008-10-22 19:33:00,78.47,78.47,78.44,78.44,1868200013.0
2008-10-22 19:34:00,78.43,78.45,78.42,78.45,1868200013.0
2008-10-22 19:35:00,78.44,78.44,78.39,78.39,1868200013.0
2008-10-22 19:36:00,78.4,78.41,78.37,78.37,1868200013.0
2008-10-22 19:37:00,78.38,78.39,78.36,78.39,1868200013.0
2008-10-22 19:38:00,78.4,78.41,78.39,78.41,1868200013.0
2008-10-22 19:39:00,78.42,78.43,78.41,78.41,1868200013.0
2008-10-22 19:40:00,78.42,78.47,78.4,78.46,1868200013.0
2008-10-22 19:41:00,78.47,78.47,78.42,78.43,1868200013.0
2008-10-22 19:42:00,78.44,78.5,78.44,78.5,1868200013.0
2008-10-22 19:43:00,78.49,78.5,78.49,78.5,1868200013.0
2008-10-22 19:44:00,78.49,78.51,78.43,78.43,1868200013.0
2008-10-22 19:45:00,78.44,78.48,78.44,78.47,1868200013.0
2008-10-22 19:46:00,78.46,78.5,78.45,78.49,1868200013.0
2008-10-22 19:47:00,78.5,78.5,78.47,78.5,1868200013.0
2008-10-22 19:48:00,78.51,78.57,78.5,78.57,1868200013.0
2008-10-22 19:49:00,78.58,78.6,78.56,78.59,1868200013.0
2008-10-22 19:50:00,78.6,78.6,78.55,78.56,1868200013.0
2008-10-22 19:51:00,78.55,78.56,78.52,78.53,1868200013.0
2008-10-22 19:52:00,78.54,78.55,78.5,78.54,1868200013.0
2008-10-22 19:53:00,78.55,78.55,78.53,78.54,1868200013.0
2008-10-22 19:54:00,78.53,78.53,78.47,78.48,1868200013.0
2008-10-22 19:55:00,78.49,78.49,78.47,78.49,1868200013.0
2008-10-22 19:56:00,78.5,78.5,78.47,78.48,1868200013.0
2008-10-22 19:57:00,78.47,78.5,78.47,78.49,1868200013.0
2008-10-22 19:58:00,78.5,78.51,78.49,78.5,1868200013.0
2008-10-22 19:59:00,78.51,78.53,78.51,78.53,1868200013.0
2008-10-22 20:00:00,78.52,78.55,78.52,78.52,1868200013.0
2008-10-22 20:01:00,78.525,78.53,78.5,78.515,1868200013.0
2008-10-22 20:02:00,78.51,78.51,78.49,78.5,1663599997.0
2008-10-22 20:03:00,78.49,78.52,78.48,78.52,1663599997.0
2008-10-22 20:04:00,78.51,78.53,78.49,78.5,1663599997.0
2008-10-22 20:05:00,78.49,78.5,78.43,78.47,1663599997.0
2008-10-22 20:06:00,78.46,78.5,78.46,78.5,1663599997.0
2008-10-22 20:07:00,78.49,78.51,78.47,78.47,1663599997.0
2008-10-22 20:08:00,78.46,78.48,78.45,78.46,1663599997.0
2008-10-22 20:09:00,78.47,78.475,78.46,78.47,1663599997.0
2008-10-22 20:10:00,78.46,78.47,78.41,78.41,486899997.0
2008-10-22 20:11:00,78.4,78.41,78.39,78.39,486899997.0
2008-10-22 20:12:00,78.4,78.4,78.38,78.38,486899997.0
2008-10-22 20:13:00,78.39,78.42,78.39,78.41,486899997.0
2008-10-22 20:14:00,78.42,78.45,78.41,78.42,486899997.0
2008-10-22 20:15:00,78.43,78.44,78.4,78.42,486899997.0
2008-10-22 20:16:00,78.43,78.44,78.42,78.43,486899997.0
2008-10-22 20:17:00,78.42,78.43,78.37,78.39,486899997.0
2008-10-22 20:18:00,78.38,78.43,78.38,78.43,486899997.0
2008-10-22 20:19:00,78.42,78.44,78.42,78.42,486899997.0
2008-10-22 20:20:00,78.43,78.44,78.42,78.44,486899997.0
2008-10-22 20:21:00,78.45,78.55,78.45,78.55,486899997.0
2008-10-22 20:22:00,78.56,78.56,78.53,78.53,486899997.0
2008-10-22 20:23:00,78.54,78.55,78.53,78.55,486899997.0
2008-10-22 20:24:00,78.56,78.56,78.54,78.55,486899997.0
2008-10-22 20:25:00,78.56,78.58,78.55,78.56,486899997.0
2008-10-22 20:26:00,78.55,78.56,78.53,78.53,486899997.0
2008-10-22 20:27:00,78.52,78.52,78.48,78.48,486899997.0
2008-10-22 20:28:00,78.47,78.49,78.47,78.48,486899997.0
2008-10-22 20:29:00,78.47,78.48,78.47,78.48,486899997.0
2008-10-22 20:30:00,78.47,78.49,78.47,78.48,486899997.0
2008-10-22 20:31:00,78.46,78.47,78.43,78.44,486899997.0
2008-10-22 20:32:00,78.43,78.44,78.38,78.39,486899997.0
2008-10-22 20:33:00,78.4,78.41,78.4,78.41,486899997.0
2008-10-22 20:34:00,78.42,78.44,78.41,78.42,486899997.0
2008-10-22 20:35:00,78.41,78.43,78.38,78.42,486899997.0
2008-10-22 20:36:00,78.41,78.44,78.41,78.44,486899997.0
2008-10-22 20:37:00,78.45,78.47,78.45,78.45,486899997.0
2008-10-22 20:38:00,78.46,78.47,78.44,78.44,486899997.0
2008-10-22 20:39:00,78.43,78.45,78.43,78.44,486899997.0
2008-10-22 20:40:00,78.43,78.44,78.39,78.4,486899997.0
2008-10-22 20:41:00,78.39,78.43,78.39,78.4,486899997.0
2008-10-22 20:42:00,78.41,78.41,78.33,78.34,486899997.0
2008-10-22 20:43:00,78.33,78.36,78.33,78.34,486899997.0
2008-10-22 20:44:00,78.33,78.36,78.31,78.31,486899997.0
2008-10-22 20:45:00,78.32,78.38,78.31,78.38,486899997.0
2008-10-22 20:46:00,78.37,78.39,78.31,78.33,486899997.0
2008-10-22 20:47:00,78.32,78.33,78.31,78.33,486899997.0
2008-10-22 20:48:00,78.34,78.36,78.32,78.36,486899997.0
2008-10-22 20:49:00,78.35,78.37,78.31,78.32,486899997.0
2008-10-22 20:50:00,78.31,78.31,78.23,78.23,486899997.0
2008-10-22 20:51:00,78.24,78.24,78.2,78.21,486899997.0
2008-10-22 20:52:00,78.2,78.24,78.2,78.22,486899997.0
2008-10-22 20:53:00,78.23,78.23,78.2,78.22,486899997.0
2008-10-22 20:54:00,78.21,78.22,78.18,78.19,486899997.0
2008-10-22 20:55:00,78.18,78.19,78.17,78.18,486899997.0
2008-10-22 20:56:00,78.19,78.2,78.18,78.2,486899997.0
2008-10-22 20:57:00,78.19,78.21,78.17,78.17,486899997.0
2008-10-22 20:58:00,78.18,78.22,78.15,78.21,486899997.0
2008-10-22 20:59:00,78.2,78.23,78.19,78.2,486899997.0
2008-10-22 21:00:00,78.21,78.27,78.2,78.25,486899997.0
2008-10-22 21:01:00,78.24,78.33,78.24,78.33,486899997.0
2008-10-22 21:02:00,78.34,78.38,78.33,78.38,486899997.0
2008-10-22 21:03:00,78.37,78.38,78.3,78.3,486899997.0
2008-10-22 21:04:00,78.29,78.29,78.21,78.23,486899997.0
2008-10-22 21:05:00,78.22,78.27,78.22,78.25,486899997.0
2008-10-22 21:06:00,78.24,78.27,78.24,78.24,486899997.0
2008-10-22 21:07:00,78.25,78.25,78.22,78.22,486899997.0
2008-10-22 21:08:00,78.21,78.21,78.16,78.17,486899997.0
2008-10-22 21:09:00,78.18,78.19,78.14,78.19,486899997.0
2008-10-22 21:10:00,78.18,78.2,78.16,78.16,486899997.0
2008-10-22 21:11:00,78.17,78.17,78.14,78.14,486899997.0
2008-10-22 21:12:00,78.13,78.13,78.05,78.08,486899997.0
2008-10-22 21:13:00,78.07,78.09,78.02,78.03,486899997.0
2008-10-22 21:14:00,78.04,78.1,78.03,78.07,486899997.0
2008-10-22 21:15:00,78.08,78.11,78.07,78.11,486899997.0
2008-10-22 21:16:00,78.1,78.1,78.06,78.06,486899997.0
2008-10-22 21:17:00,78.07,78.07,78.04,78.06,486899997.0
2008-10-22 21:18:00,78.07,78.07,78.04,78.05,486899997.0
2008-10-22 21:19:00,78.06,78.06,78.0,78.0,486899997.0
2008-10-22 21:20:00,77.99,77.99,77.91,77.92,486899997.0
2008-10-22 21:21:00,77.91,77.92,77.77,77.78,486899997.0
2008-10-22 21:22:00,77.76,77.76,77.6,77.64,486899997.0
2008-10-22 21:23:00,77.63,77.74,77.62,77.72,486899997.0
2008-10-22 21:24:00,77.71,77.71,77.66,77.68,486899997.0
2008-10-22 21:25:00,77.69,77.76,77.69,77.73,486899997.0
2008-10-22 21:26:00,77.71,77.76,77.7,77.73,486899997.0
2008-10-22 21:27:00,77.72,77.76,77.7,77.7,486899997.0
2008-10-22 21:28:00,77.69,77.69,77.58,77.58,486899997.0
2008-10-22 21:29:00,77.57,77.63,77.56,77.61,486899997.0
2008-10-22 21:30:00,77.6,77.66,77.6,77.64,486899997.0
2008-10-22 21:31:00,77.63,77.67,77.55,77.55,486899997.0
2008-10-22 21:32:00,77.56,77.58,77.43,77.47,486899997.0
2008-10-22 21:33:00,77.48,77.5,77.31,77.33,486899997.0
2008-10-22 21:34:00,77.34,77.35,77.28,77.31,486899997.0
2008-10-22 21:35:00,77.3,77.36,77.27,77.36,486899997.0
2008-10-22 21:36:00,77.4,77.41,77.32,77.33,486899997.0
2008-10-22 21:37:00,77.34,77.34,77.29,77.3,486899997.0
2008-10-22 21:38:00,77.29,77.32,77.25,77.32,486899997.0
2008-10-22 21:39:00,77.33,77.36,77.31,77.33,486899997.0
2008-10-22 21:40:00,77.32,77.34,77.24,77.24,486899997.0
2008-10-22 21:41:00,77.25,77.32,77.2,77.22,486899997.0
2008-10-22 21:42:00,77.23,77.32,77.22,77.29,486899997.0
2008-10-22 21:43:00,77.3,77.3,77.26,77.28,486899997.0
2008-10-22 21:44:00,77.29,77.37,77.28,77.31,486899997.0
2008-10-22 21:45:00,77.32,77.36,77.31,77.35,486899997.0
2008-10-22 21:46:00,77.34,77.38,77.33,77.36,486899997.0
2008-10-22 21:47:00,77.37,77.51,77.36,77.5,486899997.0
2008-10-22 21:48:00,77.51,77.53,77.47,77.51,486899997.0
2008-10-22 21:49:00,77.5,77.66,77.5,77.66,486899997.0
2008-10-22 21:50:00,77.67,77.69,77.58,77.65,486899997.0
2008-10-22 21:51:00,77.66,77.66,77.5,77.5,486899997.0
2008-10-22 21:52:00,77.51,77.55,77.48,77.55,486899997.0
2008-10-22 21:53:00,77.54,77.63,77.5,77.6,486899997.0
2008-10-22 21:54:00,77.61,77.72,77.61,77.64,486899997.0
2008-10-22 21:55:00,77.66,77.77,77.66,77.75,486899997.0
2008-10-22 21:56:00,77.74,77.77,77.73,77.73,486899997.0
2008-10-22 21:57:00,77.72,77.83,77.7,77.82,486899997.0
2008-10-22 21:58:00,77.81,77.85,77.8,77.82,486899997.0
2008-10-22 21:59:00,77.83,77.94,77.83,77.85,486899997.0
2008-10-22 22:00:00,77.86,77.88,77.75,77.78,486899997.0
2008-10-22 22:01:00,77.79,77.79,77.71,77.74,486899997.0
2008-10-22 22:02:00,77.75,77.75,77.65,77.67,486899997.0
2008-10-22 22:03:00,77.66,77.66,77.61,77.64,486899997.0
2008-10-22 22:04:00,77.63,77.66,77.61,77.61,486899997.0
2008-10-22 22:05:00,77.62,77.64,77.57,77.61,486899997.0
2008-10-22 22:06:00,77.6,77.66,77.6,77.65,486899997.0
2008-10-22 22:07:00,77.64,77.69,77.64,77.66,486899997.0
2008-10-22 22:08:00,77.67,77.72,77.66,77.69,486899997.0
2008-10-22 22:09:00,77.67,77.8,77.66,77.75,486899997.0
2008-10-22 22:10:00,77.76,77.82,77.76,77.77,486899997.0
2008-10-22 22:11:00,77.76,77.79,77.73,77.79,486899997.0
2008-10-22 22:12:00,77.81,77.85,77.8,77.83,486899997.0
2008-10-22 22:13:00,77.86,78.02,77.85,78.01,486899997.0
2008-10-22 22:14:00,78.02,78.09,78.02,78.06,486899997.0
2008-10-22 22:15:00,78.08,78.11,78.03,78.03,486899997.0
2008-10-22 22:16:00,78.02,78.05,78.01,78.01,486899997.0
2008-10-22 22:17:00,78.0,78.0,77.96,77.96,486899997.0
2008-10-22 22:18:00,77.97,77.97,77.94,77.94,486899997.0
2008-10-22 22:19:00,77.95,78.05,77.94,78.04,486899997.0
2008-10-22 22:20:00,78.03,78.1,78.03,78.09,486899997.0
2008-10-22 22:21:00,78.08,78.08,78.03,78.04,486899997.0
2008-10-22 22:22:00,78.05,78.07,78.02,78.06,486899997.0
2008-10-22 22:23:00,78.055,78.07,78.045,78.07,486899997.0
2008-10-22 22:24:00,78.085,78.085,78.055,78.055,400700005.0
2008-10-22 22:25:00,78.07,78.07,78.04,78.05,1852999985.0
2008-10-22 22:26:00,78.04,78.04,78.01,78.03,1852999985.0
2008-10-22 22:27:00,78.045,78.045,78.03,78.03,1852999985.0
2008-10-22 22:28:00,78.05,78.13,78.05,78.11,1438000029.0
2008-10-22 22:29:00,78.12,78.14,78.12,78.14,1438000029.0
2008-10-22 22:30:00,78.15,78.19,78.15,78.17,1438000029.0
2008-10-22 22:31:00,78.18,78.22,78.16,78.22,1438000029.0
2008-10-22 22:32:00,78.21,78.21,78.2,78.205,1438000029.0
2008-10-22 22:33:00,78.23,78.24,78.17,78.24,2090700019.0
2008-10-22 22:34:00,78.23,78.24,78.2,78.2,2090700019.0
2008-10-22 22:35:00,78.21,78.23,78.1,78.16,2090700019.0
2008-10-22 22:36:00,78.15,78.16,78.09,78.09,2090700019.0
2008-10-22 22:37:00,78.08,78.08,78.04,78.05,2090700019.0
2008-10-22 22:38:00,78.04,78.08,78.0,78.06,2090700019.0
2008-10-22 22:39:00,78.05,78.07,78.0,78.02,2090700019.0
2008-10-22 22:40:00,78.01,78.06,78.0,78.04,2090700019.0
2008-10-22 22:41:00,78.05,78.05,77.99,78.02,2090700019.0
2008-10-22 22:42:00,78.0,78.01,77.99,77.99,2090700019.0
2008-10-22 22:43:00,77.98,78.0,77.98,78.0,2090700019.0
2008-10-22 22:44:00,77.99,77.99,77.88,77.9,2090700019.0
2008-10-22 22:45:00,77.89,77.92,77.87,77.89,2090700019.0
2008-10-22 22:46:00,77.89,77.915,77.88,77.895,2090700019.0
2008-10-22 22:47:00,77.92,77.93,77.9,77.91,643799995.0
2008-10-22 22:48:00,77.92,77.92,77.87,77.88,643799995.0
2008-10-22 22:49:00,77.89,77.94,77.88,77.94,643799995.0
2008-10-22 22:50:00,77.92,77.92,77.87,77.88,643799995.0
2008-10-22 22:51:00,77.89,77.91,77.85,77.89,643799995.0
2008-10-22 22:52:00,77.88,77.95,77.87,77.93,643799995.0
2008-10-22 22:53:00,77.92,77.92,77.885,77.885,643799995.0
2008-10-22 22:54:00,77.9,77.95,77.89,77.89,1103200008.0
2008-10-22 22:55:00,77.885,77.885,77.84,77.875,1103200008.0
2008-10-22 22:56:00,77.9,77.9,77.89,77.89,172500000.0
2008-10-22 22:57:00,77.88,77.89,77.81,77.82,172500000.0
2008-10-22 22:58:00,77.83,77.86,77.83,77.86,172500000.0
2008-10-22 22:59:00,77.85,77.87,77.82,77.85,172500000.0
2008-10-22 23:00:00,77.84,77.84,77.84,77.84,172500000.0
2008-10-22 23:01:00,77.78,77.8,77.71,77.74,54600000.0
2008-10-22 23:02:00,77.705,77.72,77.67,77.71,54600000.0
2008-10-22 23:03:00,77.695,77.715,77.64,77.67,149300000.0
2008-10-22 23:04:00,77.68,77.68,77.64,77.65,735399996.0
2008-10-22 23:05:00,77.65,77.67,77.65,77.66,949300004.0
2008-10-22 23:06:00,77.69,77.7,77.67,77.69,788199997.0
2008-10-22 23:07:00,77.7,77.71,77.68,77.7,788199997.0
2008-10-22 23:08:00,77.67,77.76,77.67,77.72,788199997.0
2008-10-22 23:09:00,77.75,77.76,77.69,77.75,788199997.0
2008-10-22 23:10:00,77.745,77.755,77.745,77.75,788199997.0
2008-10-22 23:11:00,77.745,77.75,77.74,77.75,581699997.0
2008-10-22 23:12:00,77.73,77.75,77.73,77.75,1036799988.0
2008-10-22 23:13:00,77.76,77.8,77.76,77.8,1461900006.0
2008-10-22 23:14:00,77.82,77.85,77.82,77.83,1661100036.0
2008-10-22 23:15:00,77.84,77.91,77.84,77.88,1661100036.0
2008-10-22 23:16:00,77.89,77.89,77.82,77.82,1661100036.0
2008-10-22 23:17:00,77.83,77.88,77.83,77.87,1661100036.0
2008-10-22 23:18:00,77.86,77.88,77.86,77.86,1661100036.0
2008-10-22 23:19:00,77.85,77.87,77.83,77.83,1661100036.0
2008-10-22 23:20:00,77.82,77.85,77.82,77.83,1661100036.0
2008-10-22 23:21:00,77.82,77.83,77.82,77.83,1661100036.0
2008-10-22 23:22:00,77.82,77.84,77.82,77.84,1661100036.0
2008-10-22 23:23:00,77.85,77.86,77.84,77.85,1661100036.0
2008-10-22 23:24:00,77.835,77.86,77.82,77.85,1661100036.0
2008-10-22 23:25:00,77.84,77.84,77.8,77.815,1983300003.0
2008-10-22 23:26:00,77.83,77.83,77.81,77.81,1021199982.0
2008-10-22 23:27:00,77.82,77.89,77.82,77.89,1021199982.0
2008-10-22 23:28:00,77.91,77.94,77.9,77.94,1021199982.0
2008-10-22 23:29:00,77.91,78.02,77.91,78.02,1021199982.0
2008-10-22 23:30:00,78.08,78.1,78.06,78.09,1021199982.0
2008-10-22 23:31:00,78.08,78.08,77.97,78.02,1021199982.0
2008-10-22 23:32:00,78.0,78.0,78.0,78.0,1021199982.0
2008-10-22 23:33:00,78.0,78.0,78.0,78.0,280799988.0
2008-10-22 23:34:00,78.0,78.0,77.98,77.99,1180099976.0
2008-10-22 23:35:00,77.98,77.98,77.93,77.94,1180099976.0
2008-10-22 23:36:00,77.905,77.91,77.905,77.91,1180099976.0
2008-10-22 23:37:00,77.92,77.94,77.92,77.94,1146100036.0
2008-10-22 23:38:00,77.93,77.98,77.93,77.95,1146100036.0
2008-10-22 23:39:00,77.935,77.935,77.935,77.935,1146100036.0
2008-10-22 23:40:00,77.96,77.99,77.96,77.96,602599976.0
2008-10-22 23:41:00,77.94,77.94,77.94,77.94,602599976.0
2008-10-22 23:42:00,77.97,77.98,77.95,77.96,620299988.0
2008-10-22 23:43:00,77.92,77.99,77.92,77.99,620299988.0
2008-10-22 23:44:00,77.955,77.955,77.955,77.955,620299988.0
2008-10-22 23:45:00,78.0,78.03,77.97,78.03,371899994.0
2008-10-22 23:46:00,78.01,78.05,78.01,78.03,371899994.0
2008-10-22 23:47:00,78.04,78.04,78.03,78.04,371899994.0
2008-10-22 23:48:00,78.025,78.025,78.025,78.025,371899994.0
2008-10-22 23:49:00,78.04,78.04,77.95,77.98,2129799984.0
2008-10-22 23:50:00,77.99,77.99,77.93,77.95,2129799984.0
2008-10-22 23:51:00,77.94,77.94,77.93,77.94,2129799984.0
2008-10-22 23:52:00,77.93,77.94,77.9,77.9,2129799984.0
2008-10-22 23:53:00,77.91,77.92,77.86,77.88,2129799984.0
2008-10-22 23:54:00,77.87,77.93,77.87,77.92,2129799984.0
2008-10-22 23:55:00,77.91,77.99,77.91,77.98,2129799984.0
2008-10-22 23:56:00,77.95,77.98,77.94,77.975,2129799984.0
2008-10-22 23:57:00,77.96,78.045,77.955,78.035,1916099989.0
2008-10-22 23:58:00,78.035,78.07,78.015,78.02,1941000022.0
2008-10-22 23:59:00,78.02,78.06,77.98,78.04,1017100015.0
2008-10-23 00:00:00,78.03,78.09,77.98,78.08,1017100015.0
2008-10-23 00:01:00,78.09,78.14,78.09,78.14,1017100015.0
2008-10-23 00:02:00,78.13,78.19,78.12,78.18,1017100015.0
2008-10-23 00:03:00,78.19,78.21,78.16,78.19,1017100015.0
2008-10-23 00:04:00,78.2,78.2,78.12,78.12,1017100015.0
2008-10-23 00:05:00,78.13,78.14,78.11,78.12,1017100015.0
2008-10-23 00:06:00,78.1,78.13,78.09,78.11,1017100015.0
2008-10-23 00:07:00,78.12,78.12,78.12,78.12,1017100015.0
2008-10-23 00:08:00,78.08,78.1,78.07,78.09,1957599992.0
2008-10-23 00:09:00,78.08,78.08,78.06,78.08,1957599992.0
2008-10-23 00:10:00,78.07,78.1,78.07,78.08,1957599992.0
2008-10-23 00:11:00,78.035,78.045,78.02,78.03,1957599992.0
2008-10-23 00:12:00,78.06,78.06,78.03,78.05,1819300013.0
2008-10-23 00:13:00,78.06,78.06,78.03,78.03,1819300013.0
2008-10-23 00:14:00,78.01,78.01,78.01,78.01,1819300013.0
2008-10-23 00:15:00,78.0,78.0,77.94,77.94,1673299988.0
2008-10-23 00:16:00,77.92,77.92,77.79,77.8,1673299988.0
2008-10-23 00:17:00,77.81,77.82,77.78,77.81,1673299988.0
2008-10-23 00:18:00,77.82,77.83,77.81,77.83,1673299988.0
2008-10-23 00:19:00,77.81,77.85,77.8,77.84,1673299988.0
2008-10-23 00:20:00,77.83,77.83,77.81,77.82,1673299988.0
2008-10-23 00:21:00,77.79,77.81,77.74,77.79,1673299988.0
2008-10-23 00:22:00,77.8,77.82,77.78,77.8,1673299988.0
2008-10-23 00:23:00,77.81,77.82,77.8,77.82,1673299988.0
2008-10-23 00:24:00,77.81,77.83,77.8,77.8,1673299988.0
2008-10-23 00:25:00,77.785,77.8,77.785,77.795,1673299988.0
2008-10-23 00:26:00,77.81,77.81,77.77,77.79,903800018.0
2008-10-23 00:27:00,77.78,77.78,77.74,77.74,903800018.0
2008-10-23 00:28:00,77.73,77.74,77.69,77.74,903800018.0
2008-10-23 00:29:00,77.73,77.8,77.73,77.79,903800018.0
2008-10-23 00:30:00,77.8,77.81,77.78,77.8,903800018.0
2008-10-23 00:31:00,77.77,77.77,77.77,77.77,903800018.0
2008-10-23 00:32:00,77.77,77.77,77.77,77.77,1087400009.0
2008-10-23 00:33:00,77.81,77.83,77.79,77.8,1141000000.0
2008-10-23 00:34:00,77.79,77.82,77.78,77.78,1141000000.0
2008-10-23 00:35:00,77.77,77.78,77.75,77.76,1141000000.0
2008-10-23 00:36:00,77.77,77.77,77.77,77.77,1141000000.0
2008-10-23 00:37:00,77.77,77.77,77.77,77.77,232600006.0
2008-10-23 00:38:00,77.77,77.77,77.77,77.77,548400009.0
2008-10-23 00:39:00,77.75,77.76,77.73,77.74,1425299996.0
2008-10-23 00:40:00,77.73,77.75,77.73,77.75,1425299996.0
2008-10-23 00:41:00,77.74,77.78,77.74,77.78,1425299996.0
2008-10-23 00:42:00,77.79,77.8,77.75,77.76,1425299996.0
2008-10-23 00:43:00,77.75,77.78,77.74,77.78,1425299996.0
2008-10-23 00:44:00,77.79,77.79,77.78,77.79,1425299996.0
2008-10-23 00:45:00,77.77,77.775,77.77,77.775,1425299996.0
2008-10-23 00:46:00,77.795,77.81,77.77,77.77,1403199997.0
2008-10-23 00:47:00,77.8,77.81,77.8,77.81,2121399973.0
2008-10-23 00:48:00,77.785,77.815,77.775,77.79,2121399973.0
2008-10-23 00:49:00,77.83,77.91,77.83,77.9,1790399986.0
2008-10-23 00:50:00,77.89,77.89,77.85,77.89,1790399986.0
2008-10-23 00:51:00,77.88,77.89,77.86,77.86,1790399986.0
2008-10-23 00:52:00,77.85,77.86,77.83,77.86,1790399986.0
2008-10-23 00:53:00,77.85,77.86,77.83,77.84,1790399986.0
2008-10-23 00:54:00,77.85,77.89,77.85,77.89,1790399986.0
2008-10-23 00:55:00,77.88,77.88,77.85,77.86,1790399986.0
2008-10-23 00:56:00,77.87,77.88,77.85,77.85,1790399986.0
2008-10-23 00:57:00,77.83,77.845,77.83,77.835,1790399986.0
2008-10-23 00:58:00,77.88,77.89,77.85,77.89,1349700004.0
2008-10-23 00:59:00,77.88,77.9,77.86,77.89,1349700004.0
2008-10-23 01:00:00,77.88,77.89,77.87,77.89,1349700004.0
2008-10-23 01:01:00,77.88,77.89,77.87,77.87,1349700004.0
2008-10-23 01:02:00,77.86,77.88,77.85,77.87,1349700004.0
2008-10-23 01:03:00,77.86,78.04,77.86,78.0,1349700004.0
2008-10-23 01:04:00,78.01,78.02,77.88,77.91,1349700004.0
2008-10-23 01:05:00,77.9,77.92,77.87,77.87,1349700004.0
2008-10-23 01:06:00,77.86,77.86,77.82,77.82,1349700004.0
2008-10-23 01:07:00,77.81,77.82,77.71,77.77,1349700004.0
2008-10-23 01:08:00,77.74,77.75,77.61,77.64,1349700004.0
2008-10-23 01:09:00,77.63,77.75,77.63,77.71,1349700004.0
2008-10-23 01:10:00,77.69,77.73,77.67,77.69,1349700004.0
2008-10-23 01:11:00,77.68,77.71,77.67,77.69,1349700004.0
2008-10-23 01:12:00,77.68,77.7,77.66,77.68,1349700004.0
2008-10-23 01:13:00,77.66,77.67,77.65,77.66,1349700004.0
2008-10-23 01:14:00,77.67,77.67,77.65,77.67,1349700004.0
2008-10-23 01:15:00,77.68,77.69,77.68,77.69,1349700004.0
2008-10-23 01:16:00,77.7,77.73,77.7,77.73,1349700004.0
2008-10-23 01:17:00,77.72,77.745,77.72,77.745,1349700004.0
2008-10-23 01:18:00,77.76,77.8,77.76,77.77,405099999.0
2008-10-23 01:19:00,77.77,77.775,77.77,77.775,405099999.0
2008-10-23 01:20:00,77.775,77.775,77.765,77.765,819000015.0
2008-10-23 01:21:00,77.76,77.76,77.755,77.755,213000008.0
2008-10-23 01:22:00,77.76,77.77,77.72,77.74,1418199997.0
2008-10-23 01:23:00,77.725,77.725,77.7,77.7,1418199997.0
2008-10-23 01:24:00,77.7,77.7,77.7,77.7,1769299995.0
2008-10-23 01:25:00,77.67,77.67,77.59,77.61,1257999995.0
2008-10-23 01:26:00,77.6,77.61,77.55,77.56,1257999995.0
2008-10-23 01:27:00,77.57,77.66,77.56,77.63,1257999995.0
2008-10-23 01:28:00,77.64,77.66,77.52,77.52,1257999995.0
2008-10-23 01:29:00,77.51,77.55,77.46,77.46,1257999995.0
2008-10-23 01:30:00,77.47,77.49,77.45,77.46,1257999995.0
2008-10-23 01:31:00,77.455,77.48,77.455,77.47,1257999995.0
2008-10-23 01:32:00,77.46,77.51,77.46,77.51,1609200015.0
2008-10-23 01:33:00,77.5,77.52,77.5,77.5,1609200015.0
2008-10-23 01:34:00,77.51,77.52,77.48,77.48,1609200015.0
2008-10-23 01:35:00,77.49,77.5,77.47,77.5,1609200015.0
2008-10-23 01:36:00,77.49,77.54,77.49,77.54,1609200015.0
2008-10-23 01:37:00,77.55,77.6,77.55,77.56,1609200015.0
2008-10-23 01:38:00,77.57,77.6,77.56,77.6,1609200015.0
2008-10-23 01:39:00,77.59,77.64,77.59,77.63,1609200015.0
2008-10-23 01:40:00,77.62,77.62,77.58,77.58,1609200015.0
2008-10-23 01:41:00,77.57,77.61,77.55,77.57,1609200015.0
2008-10-23 01:42:00,77.56,77.58,77.56,77.58,1609200015.0
2008-10-23 01:43:00,77.6,77.64,77.6,77.63,1883400003.0
2008-10-23 01:44:00,77.62,77.63,77.6,77.61,1883400003.0
2008-10-23 01:45:00,77.6,77.64,77.6,77.62,1883400003.0
2008-10-23 01:46:00,77.63,77.64,77.61,77.62,1883400003.0
2008-10-23 01:47:00,77.61,77.63,77.6,77.63,1883400003.0
2008-10-23 01:48:00,77.62,77.66,77.62,77.66,1883400003.0
2008-10-23 01:49:00,77.67,77.75,77.67,77.7,1883400003.0
2008-10-23 01:50:00,77.69,77.71,77.69,77.69,1883400003.0
2008-10-23 01:51:00,77.68,77.69,77.61,77.61,1883400003.0
2008-10-23 01:52:00,77.6,77.61,77.59,77.61,1883400003.0
2008-10-23 01:53:00,77.6,77.64,77.6,77.64,1883400003.0
2008-10-23 01:54:00,77.65,77.72,77.65,77.72,1883400003.0
2008-10-23 01:55:00,77.71,77.71,77.67,77.69,1883400003.0
2008-10-23 01:56:00,77.685,77.685,77.66,77.67,1883400003.0
2008-10-23 01:57:00,77.67,77.685,77.65,77.685,2125400003.0
2008-10-23 01:58:00,77.675,77.69,77.655,77.69,1610800019.0
2008-10-23 01:59:00,77.71,77.72,77.68,77.69,1345399979.0
2008-10-23 02:00:00,77.71,77.71,77.61,77.61,1345399979.0
2008-10-23 02:01:00,77.62,77.67,77.62,77.67,1345399979.0
2008-10-23 02:02:00,77.66,77.67,77.63,77.65,1345399979.0
2008-10-23 02:03:00,77.66,77.67,77.65,77.67,1345399979.0
2008-10-23 02:04:00,77.66,77.7,77.65,77.69,1345399979.0
2008-10-23 02:05:00,77.68,77.72,77.67,77.7,1345399979.0
2008-10-23 02:06:00,77.71,77.76,77.7,77.76,1345399979.0
2008-10-23 02:07:00,77.77,77.85,77.77,77.83,1345399979.0
2008-10-23 02:08:00,77.84,77.95,77.83,77.95,1345399979.0
2008-10-23 02:09:00,77.96,77.97,77.78,77.8,1345399979.0
2008-10-23 02:10:00,77.81,77.81,77.68,77.68,1345399979.0
2008-10-23 02:11:00,77.67,77.69,77.6,77.61,1345399979.0
2008-10-23 02:12:00,77.6,77.72,77.59,77.72,1345399979.0
2008-10-23 02:13:00,77.71,77.77,77.7,77.74,1345399979.0
2008-10-23 02:14:00,77.75,77.8,77.75,77.79,1345399979.0
2008-10-23 02:15:00,77.8,77.96,77.8,77.94,1345399979.0
2008-10-23 02:16:00,77.95,77.95,77.86,77.94,1345399979.0
2008-10-23 02:17:00,77.93,77.93,77.83,77.83,1345399979.0
2008-10-23 02:18:00,77.85,77.96,77.85,77.9,1345399979.0
2008-10-23 02:19:00,77.91,77.93,77.85,77.89,1345399979.0
2008-10-23 02:20:00,77.88,77.93,77.87,77.93,1345399979.0
2008-10-23 02:21:00,77.94,77.94,77.88,77.9,1345399979.0
2008-10-23 02:22:00,77.91,77.95,77.91,77.95,1345399979.0
2008-10-23 02:23:00,77.94,77.96,77.89,77.93,1345399979.0
2008-10-23 02:24:00,77.95,77.98,77.9,77.9,1345399979.0
2008-10-23 02:25:00,77.91,77.94,77.9,77.91,1345399979.0
2008-10-23 02:26:00,77.9,77.91,77.85,77.88,1345399979.0
2008-10-23 02:27:00,77.89,77.91,77.89,77.89,1345399979.0
2008-10-23 02:28:00,77.88,77.88,77.76,77.8,1345399979.0
2008-10-23 02:29:00,77.79,77.79,77.7,77.73,1345399979.0
2008-10-23 02:30:00,77.74,77.75,77.69,77.72,1345399979.0
2008-10-23 02:31:00,77.71,77.72,77.67,77.69,1345399979.0
2008-10-23 02:32:00,77.68,77.69,77.61,77.61,1345399979.0
2008-10-23 02:33:00,77.6,77.61,77.52,77.6,1345399979.0
2008-10-23 02:34:00,77.61,77.63,77.59,77.61,1345399979.0
2008-10-23 02:35:00,77.62,77.62,77.6,77.61,1345399979.0
2008-10-23 02:36:00,77.62,77.63,77.62,77.62,1345399979.0
2008-10-23 02:37:00,77.63,77.63,77.52,77.53,1345399979.0
2008-10-23 02:38:00,77.52,77.52,77.45,77.49,1345399979.0
2008-10-23 02:39:00,77.51,77.51,77.42,77.43,1345399979.0
2008-10-23 02:40:00,77.44,77.44,77.42,77.43,1345399979.0
2008-10-23 02:41:00,77.44,77.51,77.44,77.51,1345399979.0
2008-10-23 02:42:00,77.52,77.54,77.49,77.54,1345399979.0
2008-10-23 02:43:00,77.55,77.57,77.49,77.5,1345399979.0
2008-10-23 02:44:00,77.49,77.5,77.45,77.46,1345399979.0
2008-10-23 02:45:00,77.47,77.47,77.45,77.47,1345399979.0
2008-10-23 02:46:00,77.48,77.48,77.48,77.48,1345399979.0
2008-10-23 02:47:00,77.49,77.56,77.49,77.53,1345399979.0
2008-10-23 02:48:00,77.52,77.55,77.51,77.51,1345399979.0
2008-10-23 02:49:00,77.52,77.54,77.5,77.53,1345399979.0
2008-10-23 02:50:00,77.52,77.53,77.46,77.48,1345399979.0
2008-10-23 02:51:00,77.47,77.5,77.47,77.48,1345399979.0
2008-10-23 02:52:00,77.49,77.53,77.49,77.53,1345399979.0
2008-10-23 02:53:00,77.54,77.63,77.53,77.62,1345399979.0
2008-10-23 02:54:00,77.63,77.64,77.59,77.64,1345399979.0
2008-10-23 02:55:00,77.63,77.72,77.63,77.69,1345399979.0
2008-10-23 02:56:00,77.68,77.7,77.66,77.66,1345399979.0
2008-10-23 02:57:00,77.67,77.68,77.61,77.62,1345399979.0
2008-10-23 02:58:00,77.63,77.71,77.63,77.7,1345399979.0
2008-10-23 02:59:00,77.69,77.69,77.62,77.62,1345399979.0
2008-10-23 03:00:00,77.63,77.66,77.59,77.59,1345399979.0
2008-10-23 03:01:00,77.58,77.6,77.53,77.57,1345399979.0
2008-10-23 03:02:00,77.58,77.59,77.55,77.59,1345399979.0
2008-10-23 03:03:00,77.6,77.6,77.54,77.57,1345399979.0
2008-10-23 03:04:00,77.56,77.59,77.56,77.59,1345399979.0
2008-10-23 03:05:00,77.58,77.61,77.58,77.58,1345399979.0
2008-10-23 03:06:00,77.57,77.58,77.5,77.5,1345399979.0
2008-10-23 03:07:00,77.49,77.56,77.46,77.48,1345399979.0
2008-10-23 03:08:00,77.49,77.57,77.49,77.56,1345399979.0
2008-10-23 03:09:00,77.55,77.55,77.53,77.54,1345399979.0
2008-10-23 03:10:00,77.55,77.61,77.55,77.61,1345399979.0
2008-10-23 03:11:00,77.62,77.63,77.53,77.54,1345399979.0
2008-10-23 03:12:00,77.55,77.61,77.53,77.54,1345399979.0
2008-10-23 03:13:00,77.55,77.56,77.53,77.54,1345399979.0
2008-10-23 03:14:00,77.53,77.58,77.53,77.54,1345399979.0
2008-10-23 03:15:00,77.57,77.71,77.57,77.71,1345399979.0
2008-10-23 03:16:00,77.72,77.74,77.6,77.65,1345399979.0
2008-10-23 03:17:00,77.64,77.7,77.59,77.59,1345399979.0
2008-10-23 03:18:00,77.6,77.67,77.59,77.65,1345399979.0
2008-10-23 03:19:00,77.68,77.68,77.61,77.63,1345399979.0
2008-10-23 03:20:00,77.64,77.68,77.62,77.65,1345399979.0
2008-10-23 03:21:00,77.66,77.66,77.64,77.64,1345399979.0
2008-10-23 03:22:00,77.63,77.68,77.63,77.66,1345399979.0
2008-10-23 03:23:00,77.67,77.69,77.62,77.63,1345399979.0
2008-10-23 03:24:00,77.62,77.64,77.58,77.6,1345399979.0
2008-10-23 03:25:00,77.61,77.68,77.61,77.65,1345399979.0
2008-10-23 03:26:00,77.64,77.65,77.59,77.6,1345399979.0
2008-10-23 03:27:00,77.61,77.63,77.61,77.63,1345399979.0
2008-10-23 03:28:00,77.64,77.64,77.62,77.63,1345399979.0
2008-10-23 03:29:00,77.64,77.64,77.62,77.63,1345399979.0
2008-10-23 03:30:00,77.635,77.635,77.62,77.635,1345399979.0
2008-10-23 03:31:00,77.63,77.64,77.62,77.63,2116800033.0
2008-10-23 03:32:00,77.64,77.66,77.64,77.65,2116800033.0
2008-10-23 03:33:00,77.66,77.7,77.65,77.69,2116800033.0
2008-10-23 03:34:00,77.7,77.75,77.68,77.75,2116800033.0
2008-10-23 03:35:00,77.74,77.76,77.73,77.73,2116800033.0
2008-10-23 03:36:00,77.75,77.8,77.73,77.8,2116800033.0
2008-10-23 03:37:00,77.81,77.85,77.8,77.81,2116800033.0
2008-10-23 03:38:00,77.8,77.83,77.8,77.82,2116800033.0
2008-10-23 03:39:00,77.83,77.86,77.81,77.82,2116800033.0
2008-10-23 03:40:00,77.81,77.81,77.79,77.8,2116800033.0
2008-10-23 03:41:00,77.81,77.84,77.81,77.81,2116800033.0
2008-10-23 03:42:00,77.8,77.8,77.77,77.77,2116800033.0
2008-10-23 03:43:00,77.76,77.8,77.75,77.75,2116800033.0
2008-10-23 03:44:00,77.745,77.76,77.745,77.755,2116800033.0
2008-10-23 03:45:00,77.76,77.77,77.75,77.76,1536200020.0
2008-10-23 03:46:00,77.755,77.755,77.735,77.745,1536200020.0
2008-10-23 03:47:00,77.75,77.77,77.74,77.77,1669899986.0
2008-10-23 03:48:00,77.76,77.76,77.73,77.73,1669899986.0
2008-10-23 03:49:00,77.74,77.79,77.74,77.77,1669899986.0
2008-10-23 03:50:00,77.78,77.85,77.78,77.82,1669899986.0
2008-10-23 03:51:00,77.81,77.87,77.8,77.85,1669899986.0
2008-10-23 03:52:00,77.86,77.86,77.79,77.79,1669899986.0
2008-10-23 03:53:00,77.78,77.79,77.76,77.78,1669899986.0
2008-10-23 03:54:00,77.77,77.77,77.73,77.73,1669899986.0
2008-10-23 03:55:00,77.74,77.74,77.71,77.73,1669899986.0
2008-10-23 03:56:00,77.72,77.72,77.68,77.72,1669899986.0
2008-10-23 03:57:00,77.73,77.73,77.69,77.71,1669899986.0
2008-10-23 03:58:00,77.7,77.72,77.7,77.72,1669899986.0
2008-10-23 03:59:00,77.71,77.71,77.66,77.68,1669899986.0
2008-10-23 04:00:00,77.69,77.69,77.62,77.62,1669899986.0
2008-10-23 04:01:00,77.615,77.635,77.615,77.62,1669899986.0
2008-10-23 04:02:00,77.62,77.64,77.62,77.64,690999985.0
2008-10-23 04:03:00,77.63,77.64,77.63,77.64,690999985.0
2008-10-23 04:04:00,77.63,77.66,77.63,77.66,690999985.0
2008-10-23 04:05:00,77.65,77.66,77.64,77.66,690999985.0
2008-10-23 04:06:00,77.645,77.645,77.64,77.64,690999985.0
2008-10-23 04:07:00,77.65,77.65,77.64,77.65,1817100007.0
2008-10-23 04:08:00,77.64,77.65,77.64,77.64,1817100007.0
2008-10-23 04:09:00,77.65,77.65,77.63,77.64,1817100007.0
2008-10-23 04:10:00,77.63,77.65,77.63,77.64,1817100007.0
2008-10-23 04:11:00,77.65,77.66,77.65,77.66,1817100007.0
2008-10-23 04:12:00,77.65,77.66,77.65,77.66,1817100007.0
2008-10-23 04:13:00,77.67,77.67,77.66,77.66,1817100007.0
2008-10-23 04:14:00,77.645,77.655,77.64,77.655,1817100007.0
2008-10-23 04:15:00,77.66,77.66,77.65,77.65,931399993.0
2008-10-23 04:16:00,77.64,77.65,77.62,77.62,1776300013.0
2008-10-23 04:17:00,77.63,77.63,77.57,77.57,1776300013.0
2008-10-23 04:18:00,77.56,77.57,77.5,77.52,1776300013.0
2008-10-23 04:19:00,77.51,77.52,77.5,77.51,1776300013.0
2008-10-23 04:20:00,77.53,77.55,77.52,77.53,1776300013.0
2008-10-23 04:21:00,77.52,77.53,77.51,77.53,1776300013.0
2008-10-23 04:22:00,77.54,77.57,77.53,77.56,1776300013.0
2008-10-23 04:23:00,77.57,77.58,77.56,77.56,1776300013.0
2008-10-23 04:24:00,77.57,77.58,77.56,77.56,1776300013.0
2008-10-23 04:25:00,77.57,77.57,77.56,77.57,1776300013.0
2008-10-23 04:26:00,77.58,77.58,77.55,77.55,1776300013.0
2008-10-23 04:27:00,77.54,77.55,77.54,77.55,1776300013.0
2008-10-23 04:28:00,77.54,77.55,77.53,77.53,1776300013.0
2008-10-23 04:29:00,77.54,77.55,77.5,77.52,1776300013.0
2008-10-23 04:30:00,77.51,77.53,77.51,77.53,1776300013.0
2008-10-23 04:31:00,77.52,77.52,77.45,77.49,1776300013.0
2008-10-23 04:32:00,77.5,77.515,77.49,77.515,1776300013.0
2008-10-23 04:33:00,77.53,77.55,77.53,77.53,1663700027.0
2008-10-23 04:34:00,77.52,77.53,77.5,77.52,1663700027.0
2008-10-23 04:35:00,77.51,77.52,77.49,77.49,1663700027.0
2008-10-23 04:36:00,77.5,77.51,77.49,77.5,1663700027.0
2008-10-23 04:37:00,77.51,77.52,77.51,77.52,1663700027.0
2008-10-23 04:38:00,77.53,77.53,77.5,77.5,1663700027.0
2008-10-23 04:39:00,77.51,77.52,77.5,77.51,1663700027.0
2008-10-23 04:40:00,77.5,77.53,77.5,77.53,1663700027.0
2008-10-23 04:41:00,77.52,77.53,77.52,77.53,1663700027.0
2008-10-23 04:42:00,77.54,77.54,77.52,77.53,1663700027.0
2008-10-23 04:43:00,77.54,77.57,77.54,77.57,1663700027.0
2008-10-23 04:44:00,77.56,77.57,77.55,77.55,1663700027.0
2008-10-23 04:45:00,77.56,77.58,77.56,77.56,1663700027.0
2008-10-23 04:46:00,77.57,77.59,77.56,77.58,1663700027.0
2008-10-23 04:47:00,77.59,77.61,77.58,77.58,1663700027.0
2008-10-23 04:48:00,77.57,77.58,77.57,77.57,1663700027.0
2008-10-23 04:49:00,77.58,77.58,77.57,77.58,1663700027.0
2008-10-23 04:50:00,77.59,77.59,77.55,77.55,1663700027.0
2008-10-23 04:51:00,77.54,77.55,77.52,77.55,1663700027.0
2008-10-23 04:52:00,77.54,77.55,77.51,77.51,1663700027.0
2008-10-23 04:53:00,77.5,77.51,77.49,77.5,1663700027.0
2008-10-23 04:54:00,77.51,77.51,77.49,77.5,1663700027.0
2008-10-23 04:55:00,77.49,77.52,77.49,77.52,1663700027.0
2008-10-23 04:56:00,77.53,77.54,77.52,77.53,1663700027.0
2008-10-23 04:57:00,77.52,77.53,77.49,77.49,1663700027.0
2008-10-23 04:58:00,77.5,77.5,77.47,77.49,1663700027.0
2008-10-23 04:59:00,77.5,77.5,77.46,77.47,1663700027.0
2008-10-23 05:00:00,77.46,77.47,77.45,77.47,1663700027.0
2008-10-23 05:01:00,77.46,77.46,77.43,77.45,1663700027.0
2008-10-23 05:02:00,77.46,77.46,77.38,77.39,1663700027.0
2008-10-23 05:03:00,77.38,77.44,77.35,77.44,1663700027.0
2008-10-23 05:04:00,77.45,77.46,77.4,77.41,1663700027.0
2008-10-23 05:05:00,77.42,77.42,77.4,77.41,1663700027.0
2008-10-23 05:06:00,77.4,77.41,77.38,77.39,1663700027.0
2008-10-23 05:07:00,77.38,77.41,77.38,77.4,1663700027.0
2008-10-23 05:08:00,77.39,77.41,77.39,77.41,1663700027.0
2008-10-23 05:09:00,77.4,77.4,77.39,77.39,1663700027.0
2008-10-23 05:10:00,77.4,77.4,77.39,77.4,1663700027.0
2008-10-23 05:11:00,77.41,77.41,77.41,77.41,1663700027.0
2008-10-23 05:12:00,77.4,77.41,77.39,77.39,1663700027.0
2008-10-23 05:13:00,77.4,77.41,77.39,77.4,1663700027.0
2008-10-23 05:14:00,77.41,77.41,77.4,77.41,1663700027.0
2008-10-23 05:15:00,77.4,77.41,77.4,77.4,1663700027.0
2008-10-23 05:16:00,77.39,77.42,77.39,77.42,1663700027.0
2008-10-23 05:17:00,77.41,77.42,77.4,77.4,1663700027.0
2008-10-23 05:18:00,77.39,77.4,77.39,77.39,1663700027.0
2008-10-23 05:19:00,77.38,77.39,77.36,77.38,1663700027.0
2008-10-23 05:20:00,77.38,77.385,77.375,77.375,1663700027.0
2008-10-23 05:21:00,77.38,77.39,77.35,77.35,1720499990.0
2008-10-23 05:22:00,77.36,77.37,77.34,77.36,1720499990.0
2008-10-23 05:23:00,77.37,77.38,77.36,77.38,1720499990.0
2008-10-23 05:24:00,77.37,77.39,77.36,77.36,1720499990.0
2008-10-23 05:25:00,77.35,77.36,77.34,77.34,1720499990.0
2008-10-23 05:26:00,77.33,77.33,77.3,77.3,1720499990.0
2008-10-23 05:27:00,77.31,77.32,77.31,77.31,1720499990.0
2008-10-23 05:28:00,77.3,77.31,77.29,77.3,1720499990.0
2008-10-23 05:29:00,77.29,77.3,77.28,77.3,1720499990.0
2008-10-23 05:30:00,77.29,77.3,77.29,77.29,1720499990.0
2008-10-23 05:31:00,77.28,77.3,77.28,77.28,1720499990.0
2008-10-23 05:32:00,77.29,77.29,77.27,77.29,1720499990.0
2008-10-23 05:33:00,77.3,77.3,77.27,77.28,1720499990.0
2008-10-23 05:34:00,77.29,77.29,77.25,77.25,1720499990.0
2008-10-23 05:35:00,77.26,77.27,77.22,77.27,1720499990.0
2008-10-23 05:36:00,77.26,77.27,77.25,77.26,1720499990.0
2008-10-23 05:37:00,77.25,77.26,77.24,77.24,1720499990.0
2008-10-23 05:38:00,77.25,77.25,77.22,77.24,1720499990.0
2008-10-23 05:39:00,77.23,77.23,77.19,77.22,1720499990.0
2008-10-23 05:40:00,77.23,77.23,77.19,77.19,1720499990.0
2008-10-23 05:41:00,77.2,77.21,77.18,77.19,1720499990.0
2008-10-23 05:42:00,77.2,77.22,77.18,77.19,1720499990.0
2008-10-23 05:43:00,77.17,77.19,77.17,77.19,1720499990.0
2008-10-23 05:44:00,77.18,77.18,77.16,77.17,1720499990.0
2008-10-23 05:45:00,77.16,77.21,77.16,77.2,1720499990.0
2008-10-23 05:46:00,77.19,77.22,77.19,77.22,1720499990.0
2008-10-23 05:47:00,77.21,77.21,77.16,77.16,1720499990.0
2008-10-23 05:48:00,77.15,77.17,77.14,77.17,1720499990.0
2008-10-23 05:49:00,77.16,77.16,77.12,77.12,1720499990.0
2008-10-23 05:50:00,77.11,77.12,77.02,77.04,1720499990.0
2008-10-23 05:51:00,77.05,77.05,76.89,76.93,1720499990.0
2008-10-23 05:52:00,76.94,76.99,76.93,76.95,1720499990.0
2008-10-23 05:53:00,76.94,77.05,76.94,77.05,1720499990.0
2008-10-23 05:54:00,77.06,77.06,77.01,77.02,1720499990.0
2008-10-23 05:55:00,77.03,77.05,76.98,76.98,1720499990.0
2008-10-23 05:56:00,76.97,76.97,76.9,76.91,1720499990.0
2008-10-23 05:57:00,76.92,76.97,76.92,76.93,1720499990.0
2008-10-23 05:58:00,76.92,76.92,76.89,76.91,1720499990.0
2008-10-23 05:59:00,76.9,76.93,76.9,76.93,1720499990.0
2008-10-23 06:00:00,76.92,76.92,76.89,76.9,1720499990.0
2008-10-23 06:01:00,76.91,76.91,76.89,76.9,1720499990.0
2008-10-23 06:02:00,76.91,76.97,76.91,76.95,1720499990.0
2008-10-23 06:03:00,76.94,76.97,76.94,76.95,1720499990.0
2008-10-23 06:04:00,76.96,76.99,76.96,76.98,1720499990.0
2008-10-23 06:05:00,76.97,76.98,76.95,76.97,1720499990.0
2008-10-23 06:06:00,76.98,76.98,76.97,76.97,1720499990.0
2008-10-23 06:07:00,76.98,76.98,76.96,76.96,1720499990.0
2008-10-23 06:08:00,76.95,76.99,76.91,76.96,1720499990.0
2008-10-23 06:09:00,76.97,76.98,76.96,76.97,1720499990.0
2008-10-23 06:10:00,76.96,76.96,76.91,76.95,1720499990.0
2008-10-23 06:11:00,76.94,76.97,76.94,76.94,1720499990.0
2008-10-23 06:12:00,76.93,76.94,76.91,76.92,1720499990.0
2008-10-23 06:13:00,76.91,76.91,76.89,76.91,1720499990.0
2008-10-23 06:14:00,76.9,76.92,76.9,76.91,1720499990.0
2008-10-23 06:15:00,76.9,76.9,76.9,76.9,1720499990.0
2008-10-23 06:16:00,76.89,76.93,76.89,76.92,1720499990.0
2008-10-23 06:17:00,76.91,76.93,76.91,76.92,1720499990.0
2008-10-23 06:18:00,76.93,76.94,76.92,76.94,1720499990.0
2008-10-23 06:19:00,76.93,76.97,76.93,76.97,1720499990.0
2008-10-23 06:20:00,76.98,77.02,76.97,77.01,1720499990.0
2008-10-23 06:21:00,77.0,77.02,76.99,77.02,1720499990.0
2008-10-23 06:22:00,77.03,77.07,77.02,77.04,1720499990.0
2008-10-23 06:23:00,77.03,77.04,77.03,77.03,1720499990.0
2008-10-23 06:24:00,77.04,77.05,77.03,77.05,1720499990.0
2008-10-23 06:25:00,77.06,77.08,77.03,77.04,1720499990.0
2008-10-23 06:26:00,77.03,77.07,77.03,77.06,1720499990.0
2008-10-23 06:27:00,77.07,77.13,77.06,77.11,1720499990.0
2008-10-23 06:28:00,77.1,77.11,77.06,77.07,1720499990.0
2008-10-23 06:29:00,77.08,77.11,77.08,77.09,1720499990.0
2008-10-23 06:30:00,77.08,77.08,77.08,77.08,1720499990.0
2008-10-23 06:31:00,77.07,77.07,77.06,77.06,1720499990.0
2008-10-23 06:32:00,77.07,77.08,77.06,77.08,1720499990.0
2008-10-23 06:33:00,77.07,77.07,77.06,77.06,1720499990.0
2008-10-23 06:34:00,77.05,77.06,77.01,77.02,1720499990.0
2008-10-23 06:35:00,77.03,77.05,77.03,77.05,1720499990.0
2008-10-23 06:36:00,77.06,77.08,77.05,77.08,1720499990.0
2008-10-23 06:37:00,77.07,77.15,77.07,77.14,1720499990.0
2008-10-23 06:38:00,77.15,77.15,77.11,77.13,1720499990.0
2008-10-23 06:39:00,77.14,77.22,77.14,77.2,1720499990.0
2008-10-23 06:40:00,77.21,77.25,77.19,77.24,1720499990.0
2008-10-23 06:41:00,77.25,77.27,77.22,77.24,1720499990.0
2008-10-23 06:42:00,77.23,77.28,77.23,77.27,1720499990.0
2008-10-23 06:43:00,77.28,77.28,77.22,77.22,1720499990.0
2008-10-23 06:44:00,77.21,77.22,77.2,77.21,1720499990.0
2008-10-23 06:45:00,77.2,77.23,77.2,77.21,1720499990.0
2008-10-23 06:46:00,77.22,77.24,77.22,77.23,1720499990.0
2008-10-23 06:47:00,77.22,77.24,77.22,77.23,1720499990.0
2008-10-23 06:48:00,77.24,77.24,77.21,77.22,1720499990.0
2008-10-23 06:49:00,77.23,77.27,77.23,77.23,1720499990.0
2008-10-23 06:50:00,77.22,77.25,77.22,77.25,1720499990.0
2008-10-23 06:51:00,77.24,77.25,77.24,77.25,1720499990.0
2008-10-23 06:52:00,77.24,77.25,77.22,77.25,1720499990.0
2008-10-23 06:53:00,77.24,77.26,77.23,77.25,1720499990.0
2008-10-23 06:54:00,77.26,77.32,77.25,77.31,1720499990.0
2008-10-23 06:55:00,77.3,77.34,77.3,77.34,1720499990.0
2008-10-23 06:56:00,77.33,77.39,77.33,77.39,1720499990.0
2008-10-23 06:57:00,77.4,77.47,77.4,77.4,1720499990.0
2008-10-23 06:58:00,77.41,77.41,77.31,77.33,1720499990.0
2008-10-23 06:59:00,77.32,77.33,77.28,77.31,1720499990.0
2008-10-23 07:00:00,77.3,77.39,77.3,77.38,1720499990.0
2008-10-23 07:01:00,77.39,77.4,77.38,77.39,1720499990.0
2008-10-23 07:02:00,77.4,77.42,77.39,77.42,1720499990.0
2008-10-23 07:03:00,77.43,77.46,77.41,77.43,1720499990.0
2008-10-23 07:04:00,77.42,77.42,77.38,77.38,1720499990.0
2008-10-23 07:05:00,77.39,77.39,77.28,77.29,1720499990.0
2008-10-23 07:06:00,77.28,77.31,77.26,77.27,1720499990.0
2008-10-23 07:07:00,77.28,77.31,77.24,77.25,1720499990.0
2008-10-23 07:08:00,77.26,77.35,77.26,77.35,1720499990.0
2008-10-23 07:09:00,77.36,77.38,77.36,77.37,1720499990.0
2008-10-23 07:10:00,77.36,77.38,77.35,77.37,1720499990.0
2008-10-23 07:11:00,77.38,77.41,77.38,77.39,1720499990.0
2008-10-23 07:12:00,77.38,77.41,77.37,77.39,1720499990.0
2008-10-23 07:13:00,77.38,77.4,77.37,77.38,1720499990.0
2008-10-23 07:14:00,77.37,77.37,77.33,77.33,1720499990.0
2008-10-23 07:15:00,77.32,77.34,77.29,77.33,1720499990.0
2008-10-23 07:16:00,77.34,77.37,77.32,77.36,1720499990.0
2008-10-23 07:17:00,77.34,77.355,77.31,77.315,1720499990.0
2008-10-23 07:18:00,77.33,77.35,77.32,77.33,1960400010.0
2008-10-23 07:19:00,77.34,77.365,77.34,77.355,1960400010.0
2008-10-23 07:20:00,77.37,77.39,77.36,77.38,1396300004.0
2008-10-23 07:21:00,77.39,77.4,77.38,77.39,1396300004.0
2008-10-23 07:22:00,77.4,77.4,77.32,77.33,1396300004.0
2008-10-23 07:23:00,77.34,77.35,77.31,77.33,1396300004.0
2008-10-23 07:24:00,77.34,77.38,77.33,77.38,1396300004.0
2008-10-23 07:25:00,77.37,77.38,77.37,77.37,1396300004.0
2008-10-23 07:26:00,77.38,77.4,77.37,77.39,1396300004.0
2008-10-23 07:27:00,77.4,77.4,77.35,77.35,1396300004.0
2008-10-23 07:28:00,77.36,77.39,77.35,77.37,1396300004.0
2008-10-23 07:29:00,77.38,77.39,77.38,77.39,1396300004.0
2008-10-23 07:30:00,77.38,77.4,77.38,77.4,1396300004.0
2008-10-23 07:31:00,77.39,77.4,77.39,77.39,1396300004.0
2008-10-23 07:32:00,77.37,77.39,77.365,77.385,1396300004.0
2008-10-23 07:33:00,77.38,77.39,77.35,77.36,2124100019.0
2008-10-23 07:34:00,77.35,77.36,77.33,77.33,2124100019.0
2008-10-23 07:35:00,77.32,77.32,77.3,77.3,2124100019.0
2008-10-23 07:36:00,77.31,77.32,77.3,77.32,2124100019.0
2008-10-23 07:37:00,77.33,77.34,77.33,77.34,2124100019.0
2008-10-23 07:38:00,77.33,77.34,77.3,77.3,2124100019.0
2008-10-23 07:39:00,77.31,77.33,77.3,77.31,2124100019.0
2008-10-23 07:40:00,77.3,77.33,77.29,77.3,2124100019.0
2008-10-23 07:41:00,77.31,77.31,77.3,77.3,2124100019.0
2008-10-23 07:42:00,77.31,77.31,77.3,77.3,2124100019.0
2008-10-23 07:43:00,77.31,77.31,77.3,77.31,2124100019.0
2008-10-23 07:44:00,77.3,77.31,77.3,77.3,2124100019.0
2008-10-23 07:45:00,77.31,77.34,77.3,77.33,2124100019.0
2008-10-23 07:46:00,77.34,77.39,77.34,77.39,2124100019.0
2008-10-23 07:47:00,77.385,77.39,77.375,77.385,2124100019.0
2008-10-23 07:48:00,77.38,77.42,77.375,77.42,1273000001.0
2008-10-23 07:49:00,77.43,77.46,77.42,77.45,1538900014.0
2008-10-23 07:50:00,77.44,77.48,77.44,77.47,1538900014.0
2008-10-23 07:51:00,77.46,77.46,77.45,77.45,1538900014.0
2008-10-23 07:52:00,77.44,77.45,77.42,77.45,1538900014.0
2008-10-23 07:53:00,77.46,77.5,77.44,77.46,1538900014.0
2008-10-23 07:54:00,77.45,77.47,77.45,77.46,1538900014.0
2008-10-23 07:55:00,77.45,77.48,77.45,77.48,1538900014.0
2008-10-23 07:56:00,77.47,77.5,77.45,77.47,1538900014.0
2008-10-23 07:57:00,77.48,77.54,77.47,77.53,1538900014.0
2008-10-23 07:58:00,77.54,77.6,77.53,77.6,1538900014.0
2008-10-23 07:59:00,77.61,77.63,77.58,77.59,1538900014.0
2008-10-23 08:00:00,77.6,77.61,77.57,77.61,1538900014.0
2008-10-23 08:01:00,77.62,77.63,77.57,77.58,1538900014.0
2008-10-23 08:02:00,77.57,77.57,77.55,77.56,1538900014.0
2008-10-23 08:03:00,77.55,77.58,77.51,77.54,1538900014.0
2008-10-23 08:04:00,77.53,77.56,77.53,77.54,1538900014.0
2008-10-23 08:05:00,77.53,77.55,77.5,77.51,1538900014.0
2008-10-23 08:06:00,77.5,77.5,77.46,77.46,1538900014.0
2008-10-23 08:07:00,77.47,77.47,77.45,77.45,1538900014.0
2008-10-23 08:08:00,77.46,77.52,77.45,77.51,1538900014.0
2008-10-23 08:09:00,77.52,77.6,77.52,77.57,1538900014.0
2008-10-23 08:10:00,77.58,77.6,77.55,77.58,1538900014.0
2008-10-23 08:11:00,77.59,77.6,77.56,77.58,1538900014.0
2008-10-23 08:12:00,77.59,77.6,77.58,77.58,1538900014.0
2008-10-23 08:13:00,77.59,77.69,77.59,77.69,1538900014.0
2008-10-23 08:14:00,77.7,77.7,77.61,77.63,1538900014.0
2008-10-23 08:15:00,77.62,77.64,77.6,77.61,1538900014.0
2008-10-23 08:16:00,77.62,77.64,77.61,77.61,1538900014.0
2008-10-23 08:17:00,77.62,77.62,77.6,77.61,1538900014.0
2008-10-23 08:18:00,77.6,77.61,77.56,77.57,1538900014.0
2008-10-23 08:19:00,77.56,77.61,77.56,77.61,1538900014.0
2008-10-23 08:20:00,77.62,77.64,77.6,77.62,1538900014.0
2008-10-23 08:21:00,77.61,77.62,77.58,77.58,1538900014.0
2008-10-23 08:22:00,77.59,77.61,77.58,77.59,1538900014.0
2008-10-23 08:23:00,77.6,77.6,77.58,77.59,1538900014.0
2008-10-23 08:24:00,77.58,77.61,77.58,77.58,1538900014.0
2008-10-23 08:25:00,77.59,77.65,77.59,77.64,1538900014.0
2008-10-23 08:26:00,77.65,77.66,77.61,77.63,1538900014.0
2008-10-23 08:27:00,77.64,77.65,77.62,77.63,1538900014.0
2008-10-23 08:28:00,77.64,77.67,77.62,77.67,1538900014.0
2008-10-23 08:29:00,77.66,77.69,77.66,77.69,1538900014.0
2008-10-23 08:30:00,77.7,77.8,77.68,77.8,1538900014.0
2008-10-23 08:31:00,77.79,77.97,77.78,77.92,1538900014.0
2008-10-23 08:32:00,77.93,78.08,77.92,78.04,1538900014.0
2008-10-23 08:33:00,78.05,78.05,77.97,77.99,1538900014.0
2008-10-23 08:34:00,77.98,78.06,77.96,78.06,1538900014.0
2008-10-23 08:35:00,78.07,78.07,78.01,78.02,1538900014.0
2008-10-23 08:36:00,78.03,78.1,78.0,78.08,1538900014.0
2008-10-23 08:37:00,78.07,78.08,78.04,78.04,1538900014.0
2008-10-23 08:38:00,78.05,78.11,78.05,78.09,1538900014.0
2008-10-23 08:39:00,78.08,78.09,78.05,78.06,1538900014.0
2008-10-23 08:40:00,78.07,78.07,78.05,78.05,1538900014.0
2008-10-23 08:44:00,77.97,78.03,77.95,78.03,1538900014.0
2008-10-23 08:45:00,78.02,78.03,77.98,77.99,1538900014.0
2008-10-23 08:46:00,78.01,78.02,77.95,77.96,1538900014.0
2008-10-23 08:47:00,77.97,77.99,77.96,77.98,1538900014.0
2008-10-23 08:48:00,77.99,78.04,77.98,77.99,1538900014.0
2008-10-23 08:49:00,78.0,78.0,77.96,77.98,1538900014.0
2008-10-23 08:50:00,77.97,78.01,77.95,77.96,1538900014.0
2008-10-23 08:51:00,77.97,77.97,77.91,77.91,1538900014.0
2008-10-23 08:52:00,77.9,77.91,77.86,77.86,1538900014.0
2008-10-23 08:53:00,77.85,77.87,77.8,77.83,1538900014.0
2008-10-23 08:54:00,77.82,77.87,77.77,77.83,1538900014.0
2008-10-23 08:55:00,77.84,77.86,77.83,77.85,1538900014.0
2008-10-23 08:56:00,77.84,77.92,77.82,77.92,1538900014.0
2008-10-23 08:57:00,77.91,77.94,77.86,77.89,1538900014.0
2008-10-23 08:58:00,77.88,77.98,77.88,77.95,1538900014.0
2008-10-23 08:59:00,77.96,77.97,77.93,77.96,1538900014.0
2008-10-23 09:00:00,77.95,78.03,77.95,78.02,1538900014.0
2008-10-23 09:01:00,78.01,78.03,77.99,78.0,1538900014.0
2008-10-23 09:02:00,77.99,78.05,77.94,77.94,1538900014.0
2008-10-23 09:03:00,77.93,77.97,77.91,77.95,1538900014.0
2008-10-23 09:04:00,77.94,77.95,77.91,77.92,1538900014.0
2008-10-23 09:05:00,77.93,77.93,77.86,77.87,1538900014.0
2008-10-23 09:06:00,77.86,77.89,77.82,77.86,1538900014.0
2008-10-23 09:07:00,77.85,77.85,77.8,77.81,1538900014.0
2008-10-23 09:08:00,77.8,77.83,77.79,77.8,1538900014.0
2008-10-23 09:09:00,77.81,77.81,77.76,77.8,1538900014.0
2008-10-23 09:10:00,77.81,77.91,77.8,77.9,1538900014.0
2008-10-23 09:11:00,77.91,77.91,77.83,77.88,1538900014.0
2008-10-23 09:12:00,77.87,77.9,77.83,77.85,1538900014.0
2008-10-23 09:13:00,77.84,77.88,77.82,77.88,1538900014.0
2008-10-23 09:14:00,77.87,77.88,77.83,77.85,1538900014.0
2008-10-23 09:15:00,77.84,77.86,77.83,77.84,1538900014.0
2008-10-23 09:16:00,77.82,77.82,77.75,77.76,1538900014.0
2008-10-23 09:17:00,77.75,77.75,77.71,77.72,1538900014.0
2008-10-23 09:18:00,77.71,77.72,77.67,77.69,1538900014.0
2008-10-23 09:19:00,77.68,77.69,77.65,77.67,1538900014.0
2008-10-23 09:20:00,77.68,77.7,77.66,77.68,1538900014.0
2008-10-23 09:21:00,77.69,77.69,77.67,77.68,1538900014.0
2008-10-23 09:22:00,77.67,77.68,77.58,77.58,1538900014.0
2008-10-23 09:23:00,77.59,77.6,77.49,77.49,1538900014.0
2008-10-23 09:24:00,77.5,77.52,77.41,77.41,1538900014.0
2008-10-23 09:25:00,77.42,77.44,77.33,77.38,1538900014.0
2008-10-23 09:26:00,77.39,77.46,77.39,77.4,1538900014.0
2008-10-23 09:27:00,77.39,77.42,77.31,77.33,1538900014.0
2008-10-23 09:28:00,77.34,77.34,77.31,77.32,1538900014.0
2008-10-23 09:29:00,77.31,77.36,77.27,77.36,1538900014.0
2008-10-23 09:30:00,77.37,77.38,77.35,77.36,1538900014.0
2008-10-23 09:31:00,77.37,77.45,77.37,77.45,1538900014.0
2008-10-23 09:32:00,77.44,77.47,77.37,77.4,1538900014.0
2008-10-23 09:33:00,77.39,77.44,77.39,77.44,1538900014.0
2008-10-23 09:34:00,77.43,77.44,77.42,77.44,1538900014.0
2008-10-23 09:35:00,77.43,77.44,77.42,77.44,1538900014.0
2008-10-23 09:36:00,77.43,77.44,77.35,77.38,1538900014.0
2008-10-23 09:37:00,77.39,77.42,77.38,77.39,1538900014.0
2008-10-23 09:38:00,77.4,77.44,77.38,77.4,1538900014.0
2008-10-23 09:39:00,77.44,77.44,77.39,77.41,1538900014.0
2008-10-23 09:40:00,77.4,77.44,77.39,77.4,1538900014.0
2008-10-23 09:41:00,77.41,77.44,77.41,77.41,1538900014.0
2008-10-23 09:42:00,77.4,77.41,77.38,77.38,1538900014.0
2008-10-23 09:43:00,77.37,77.43,77.36,77.41,1538900014.0
2008-10-23 09:44:00,77.4,77.4,77.36,77.37,1538900014.0
2008-10-23 09:45:00,77.36,77.39,77.36,77.38,1538900014.0
2008-10-23 09:46:00,77.37,77.49,77.37,77.49,1538900014.0
2008-10-23 09:47:00,77.5,77.52,77.47,77.5,1538900014.0
2008-10-23 09:48:00,77.51,77.52,77.4,77.44,1538900014.0
2008-10-23 09:49:00,77.45,77.47,77.44,77.45,1538900014.0
2008-10-23 09:50:00,77.46,77.46,77.42,77.43,1538900014.0
2008-10-23 09:51:00,77.42,77.52,77.41,77.5,1538900014.0
2008-10-23 09:52:00,77.51,77.6,77.5,77.56,1538900014.0
2008-10-23 09:53:00,77.57,77.58,77.53,77.56,1538900014.0
2008-10-23 09:54:00,77.57,77.6,77.55,77.56,1538900014.0
2008-10-23 09:55:00,77.55,77.61,77.55,77.61,1538900014.0
2008-10-23 09:56:00,77.6,77.61,77.54,77.55,1538900014.0
2008-10-23 09:57:00,77.56,77.56,77.53,77.54,1538900014.0
2008-10-23 09:58:00,77.53,77.54,77.52,77.54,1538900014.0
2008-10-23 09:59:00,77.53,77.55,77.53,77.53,1538900014.0
2008-10-23 10:00:00,77.52,77.55,77.49,77.49,1538900014.0
2008-10-23 10:01:00,77.48,77.52,77.48,77.5,1538900014.0
2008-10-23 10:02:00,77.51,77.51,77.48,77.49,1538900014.0
2008-10-23 10:03:00,77.5,77.5,77.44,77.44,1538900014.0
2008-10-23 10:04:00,77.45,77.46,77.44,77.44,1538900014.0
2008-10-23 10:05:00,77.455,77.46,77.44,77.44,1538900014.0
2008-10-23 10:06:00,77.43,77.44,77.36,77.36,1082600011.0
2008-10-23 10:07:00,77.35,77.39,77.31,77.39,1082600011.0
2008-10-23 10:08:00,77.4,77.4,77.36,77.36,1082600011.0
2008-10-23 10:09:00,77.38,77.46,77.38,77.45,1082600011.0
2008-10-23 10:10:00,77.46,77.52,77.46,77.47,1082600011.0
2008-10-23 10:11:00,77.48,77.57,77.47,77.53,1082600011.0
2008-10-23 10:12:00,77.54,77.55,77.5,77.5,1082600011.0
2008-10-23 10:13:00,77.51,77.53,77.51,77.52,1082600011.0
2008-10-23 10:14:00,77.535,77.54,77.525,77.525,1082600011.0
2008-10-23 10:15:00,77.53,77.53,77.47,77.47,1769199984.0
2008-10-23 10:16:00,77.46,77.49,77.45,77.48,1769199984.0
2008-10-23 10:17:00,77.47,77.48,77.44,77.45,1769199984.0
2008-10-23 10:18:00,77.44,77.45,77.42,77.43,1769199984.0
2008-10-23 10:19:00,77.42,77.44,77.41,77.42,1769199984.0
2008-10-23 10:20:00,77.43,77.44,77.42,77.42,1769199984.0
2008-10-23 10:21:00,77.41,77.42,77.4,77.4,1769199984.0
2008-10-23 10:22:00,77.41,77.41,77.36,77.39,1769199984.0
2008-10-23 10:23:00,77.38,77.41,77.38,77.41,1769199984.0
2008-10-23 10:24:00,77.42,77.47,77.42,77.45,1769199984.0
2008-10-23 10:25:00,77.44,77.46,77.44,77.45,1769199984.0
2008-10-23 10:26:00,77.46,77.47,77.45,77.46,1769199984.0
2008-10-23 10:27:00,77.47,77.53,77.46,77.53,1769199984.0
2008-10-23 10:28:00,77.54,77.54,77.51,77.52,1769199984.0
2008-10-23 10:29:00,77.51,77.58,77.5,77.55,1769199984.0
2008-10-23 10:30:00,77.56,77.63,77.54,77.61,1769199984.0
2008-10-23 10:31:00,77.6,77.65,77.6,77.63,1769199984.0
2008-10-23 10:32:00,77.64,77.66,77.61,77.61,1769199984.0
2008-10-23 10:33:00,77.62,77.64,77.6,77.63,1769199984.0
2008-10-23 10:34:00,77.64,77.66,77.61,77.64,1769199984.0
2008-10-23 10:35:00,77.63,77.72,77.63,77.7,1769199984.0
2008-10-23 10:36:00,77.71,77.83,77.71,77.81,1769199984.0
2008-10-23 10:37:00,77.82,77.83,77.79,77.79,1769199984.0
2008-10-23 10:38:00,77.8,77.89,77.77,77.88,1769199984.0
2008-10-23 10:39:00,77.89,77.95,77.88,77.95,1769199984.0
2008-10-23 10:40:00,77.96,78.11,77.93,78.09,1769199984.0
2008-10-23 10:41:00,78.08,78.08,78.01,78.02,1769199984.0
2008-10-23 10:42:00,78.03,78.08,78.02,78.05,1769199984.0
2008-10-23 10:43:00,78.06,78.06,77.94,77.95,1769199984.0
2008-10-23 10:44:00,77.96,77.97,77.92,77.94,1769199984.0
2008-10-23 10:45:00,77.93,77.94,77.89,77.89,1769199984.0
2008-10-23 10:46:00,77.9,77.9,77.84,77.84,1769199984.0
2008-10-23 10:47:00,77.83,77.83,77.8,77.81,1769199984.0
2008-10-23 10:48:00,77.8,77.82,77.8,77.82,1769199984.0
2008-10-23 10:49:00,77.83,77.86,77.83,77.86,1769199984.0
2008-10-23 10:50:00,77.85,77.86,77.8,77.81,1769199984.0
2008-10-23 10:51:00,77.82,77.82,77.77,77.78,1769199984.0
2008-10-23 10:52:00,77.77,77.83,77.76,77.8,1769199984.0
2008-10-23 10:53:00,77.81,77.815,77.8,77.8,1769199984.0
2008-10-23 10:54:00,77.78,77.78,77.72,77.72,1756000016.0
2008-10-23 10:55:00,77.73,77.78,77.72,77.72,1756000016.0
2008-10-23 10:56:00,77.73,77.75,77.66,77.74,1756000016.0
2008-10-23 10:57:00,77.73,77.74,77.72,77.72,1756000016.0
2008-10-23 10:58:00,77.73,77.85,77.69,77.83,1756000016.0
2008-10-23 10:59:00,77.84,77.88,77.77,77.81,1756000016.0
2008-10-23 11:00:00,77.8,77.8,77.74,77.79,1756000016.0
2008-10-23 11:01:00,77.78,77.78,77.67,77.69,1756000016.0
2008-10-23 11:02:00,77.68,77.68,77.61,77.66,1756000016.0
2008-10-23 11:03:00,77.67,77.72,77.66,77.66,1756000016.0
2008-10-23 11:04:00,77.64,77.66,77.64,77.64,1756000016.0
2008-10-23 11:05:00,77.65,77.66,77.64,77.64,1756000016.0
2008-10-23 11:06:00,77.65,77.65,77.55,77.57,1756000016.0
2008-10-23 11:07:00,77.58,77.58,77.49,77.53,1756000016.0
2008-10-23 11:08:00,77.55,77.57,77.52,77.53,1756000016.0
2008-10-23 11:09:00,77.52,77.57,77.51,77.56,1756000016.0
2008-10-23 11:10:00,77.55,77.56,77.51,77.52,1756000016.0
2008-10-23 11:11:00,77.51,77.52,77.47,77.5,1756000016.0
2008-10-23 11:12:00,77.49,77.58,77.49,77.58,1756000016.0
2008-10-23 11:13:00,77.57,77.61,77.55,77.55,1756000016.0
2008-10-23 11:14:00,77.56,77.56,77.52,77.53,1756000016.0
2008-10-23 11:15:00,77.52,77.52,77.49,77.51,1756000016.0
2008-10-23 11:16:00,77.52,77.54,77.51,77.52,1756000016.0
2008-10-23 11:17:00,77.53,77.56,77.53,77.53,1756000016.0
2008-10-23 11:18:00,77.54,77.54,77.52,77.52,1756000016.0
2008-10-23 11:19:00,77.53,77.53,77.48,77.49,1756000016.0
2008-10-23 11:20:00,77.48,77.49,77.39,77.41,1756000016.0
2008-10-23 11:21:00,77.4,77.45,77.39,77.45,1756000016.0
2008-10-23 11:22:00,77.44,77.52,77.44,77.5,1756000016.0
2008-10-23 11:23:00,77.51,77.55,77.51,77.53,1756000016.0
2008-10-23 11:24:00,77.54,77.58,77.52,77.57,1756000016.0
2008-10-23 11:25:00,77.58,77.58,77.5,77.5,1756000016.0
2008-10-23 11:26:00,77.51,77.51,77.48,77.5,1756000016.0
2008-10-23 11:27:00,77.51,77.53,77.47,77.47,1756000016.0
2008-10-23 11:28:00,77.48,77.51,77.47,77.49,1756000016.0
2008-10-23 11:29:00,77.48,77.49,77.44,77.44,1756000016.0
2008-10-23 11:30:00,77.46,77.46,77.41,77.42,1756000016.0
2008-10-23 11:31:00,77.43,77.45,77.43,77.45,1756000016.0
2008-10-23 11:32:00,77.44,77.47,77.41,77.41,1756000016.0
2008-10-23 11:33:00,77.42,77.43,77.41,77.42,1756000016.0
2008-10-23 11:34:00,77.43,77.53,77.43,77.5,1756000016.0
2008-10-23 11:35:00,77.49,77.49,77.44,77.44,1756000016.0
2008-10-23 11:36:00,77.45,77.47,77.44,77.44,1756000016.0
2008-10-23 11:37:00,77.43,77.44,77.39,77.42,1756000016.0
2008-10-23 11:38:00,77.41,77.41,77.39,77.39,1756000016.0
2008-10-23 11:39:00,77.38,77.41,77.35,77.41,1756000016.0
2008-10-23 11:40:00,77.4,77.46,77.39,77.46,1756000016.0
2008-10-23 11:41:00,77.47,77.49,77.42,77.44,1756000016.0
2008-10-23 11:42:00,77.45,77.47,77.42,77.46,1756000016.0
2008-10-23 11:43:00,77.45,77.46,77.43,77.45,1756000016.0
2008-10-23 11:44:00,77.46,77.49,77.45,77.48,1756000016.0
2008-10-23 11:45:00,77.49,77.55,77.49,77.54,1756000016.0
2008-10-23 11:46:00,77.55,77.55,77.53,77.53,1756000016.0
2008-10-23 11:47:00,77.54,77.59,77.54,77.59,1756000016.0
2008-10-23 11:48:00,77.595,77.595,77.575,77.595,1756000016.0
2008-10-23 11:49:00,77.59,77.62,77.52,77.55,2146700028.0
2008-10-23 11:50:00,77.56,77.58,77.55,77.58,2146700028.0
2008-10-23 11:51:00,77.59,77.61,77.57,77.57,2146700028.0
2008-10-23 11:52:00,77.56,77.59,77.55,77.58,2146700028.0
2008-10-23 11:53:00,77.57,77.61,77.57,77.6,2146700028.0
2008-10-23 11:54:00,77.61,77.62,77.58,77.58,2146700028.0
2008-10-23 11:55:00,77.59,77.6,77.53,77.53,2146700028.0
2008-10-23 11:56:00,77.52,77.53,77.45,77.46,2146700028.0
2008-10-23 11:57:00,77.45,77.53,77.44,77.44,2146700028.0
2008-10-23 11:58:00,77.43,77.46,77.42,77.46,2146700028.0
2008-10-23 11:59:00,77.47,77.49,77.45,77.47,2146700028.0
2008-10-23 12:00:00,77.46,77.51,77.45,77.47,2146700028.0
2008-10-23 12:01:00,77.46,77.47,77.45,77.45,2146700028.0
2008-10-23 12:02:00,77.44,77.45,77.33,77.33,2146700028.0
2008-10-23 12:03:00,77.32,77.4,77.32,77.4,2146700028.0
2008-10-23 12:04:00,77.41,77.41,77.38,77.39,2146700028.0
2008-10-23 12:05:00,77.4,77.43,77.39,77.39,2146700028.0
2008-10-23 12:06:00,77.38,77.45,77.37,77.43,2146700028.0
2008-10-23 12:07:00,77.44,77.44,77.4,77.44,2146700028.0
2008-10-23 12:08:00,77.43,77.5,77.42,77.48,2146700028.0
2008-10-23 12:09:00,77.47,77.48,77.46,77.48,2146700028.0
2008-10-23 12:10:00,77.49,77.51,77.45,77.47,2146700028.0
2008-10-23 12:11:00,77.46,77.47,77.41,77.44,2146700028.0
2008-10-23 12:12:00,77.43,77.43,77.36,77.39,2146700028.0
2008-10-23 12:13:00,77.38,77.39,77.3,77.31,2146700028.0
2008-10-23 12:14:00,77.3,77.36,77.3,77.33,2146700028.0
2008-10-23 12:15:00,77.32,77.32,77.26,77.28,2146700028.0
2008-10-23 12:16:00,77.29,77.33,77.29,77.32,2146700028.0
2008-10-23 12:17:00,77.33,77.38,77.31,77.36,2146700028.0
2008-10-23 12:18:00,77.35,77.36,77.35,77.35,2146700028.0
2008-10-23 12:19:00,77.34,77.39,77.34,77.35,2146700028.0
2008-10-23 12:20:00,77.365,77.385,77.355,77.385,2146700028.0
2008-10-23 12:21:00,77.38,77.38,77.34,77.36,2088400033.0
2008-10-23 12:22:00,77.35,77.37,77.34,77.36,2088400033.0
2008-10-23 12:23:00,77.35,77.39,77.35,77.36,2088400033.0
2008-10-23 12:24:00,77.37,77.38,77.31,77.33,2088400033.0
2008-10-23 12:25:00,77.34,77.34,77.33,77.34,2088400033.0
2008-10-23 12:26:00,77.33,77.36,77.33,77.35,2088400033.0
2008-10-23 12:27:00,77.34,77.35,77.33,77.34,2088400033.0
2008-10-23 12:28:00,77.33,77.35,77.28,77.34,2088400033.0
2008-10-23 12:29:00,77.33,77.36,77.32,77.36,2088400033.0
2008-10-23 12:30:00,77.35,77.35,77.31,77.33,2088400033.0
2008-10-23 12:31:00,77.32,77.35,77.3,77.31,2088400033.0
2008-10-23 12:32:00,77.32,77.32,77.3,77.305,2088400033.0
2008-10-23 12:33:00,77.29,77.3,77.15,77.16,1163900000.0
2008-10-23 12:34:00,77.17,77.21,77.14,77.15,1163900000.0
2008-10-23 12:35:00,77.16,77.16,77.02,77.02,1163900000.0
2008-10-23 12:36:00,77.01,77.01,76.89,76.91,1163900000.0
2008-10-23 12:37:00,76.92,76.95,76.89,76.95,1163900000.0
2008-10-23 12:38:00,76.94,76.97,76.92,76.95,1163900000.0
2008-10-23 12:39:00,76.96,77.0,76.96,76.99,1163900000.0
2008-10-23 12:40:00,76.98,76.99,76.94,76.95,1163900000.0
2008-10-23 12:41:00,76.94,76.95,76.83,76.84,1163900000.0
2008-10-23 12:42:00,76.85,76.9,76.83,76.89,1163900000.0
2008-10-23 12:43:00,76.88,76.89,76.87,76.88,1163900000.0
2008-10-23 12:44:00,76.87,76.88,76.77,76.8,1163900000.0
2008-10-23 12:45:00,76.79,76.79,76.73,76.76,1163900000.0
2008-10-23 12:46:00,76.77,76.79,76.76,76.78,1163900000.0
2008-10-23 12:47:00,76.79,76.83,76.78,76.83,1163900000.0
2008-10-23 12:48:00,76.84,76.86,76.82,76.86,1163900000.0
2008-10-23 12:49:00,76.87,76.97,76.86,76.97,1163900000.0
2008-10-23 12:50:00,76.96,76.98,76.94,76.95,1163900000.0
2008-10-23 12:51:00,76.94,76.96,76.94,76.94,1163900000.0
2008-10-23 12:52:00,76.95,76.98,76.94,76.97,1163900000.0
2008-10-23 12:53:00,76.96,76.97,76.87,76.87,1163900000.0
2008-10-23 12:54:00,76.86,76.88,76.77,76.79,1163900000.0
2008-10-23 12:55:00,76.8,76.8,76.72,76.78,1163900000.0
2008-10-23 12:56:00,76.79,76.83,76.79,76.8,1163900000.0
2008-10-23 12:57:00,76.81,76.83,76.77,76.8,1163900000.0
2008-10-23 12:58:00,76.79,76.83,76.74,76.8,1163900000.0
2008-10-23 12:59:00,76.79,76.8,76.72,76.74,1163900000.0
2008-10-23 13:00:00,76.73,76.74,76.68,76.7,1163900000.0
2008-10-23 13:01:00,76.71,76.74,76.67,76.68,1163900000.0
2008-10-23 13:02:00,76.67,76.71,76.65,76.66,1163900000.0
2008-10-23 13:03:00,76.65,76.69,76.64,76.69,1163900000.0
2008-10-23 13:04:00,76.7,76.72,76.66,76.67,1163900000.0
2008-10-23 13:05:00,76.68,76.75,76.68,76.75,1163900000.0
2008-10-23 13:06:00,76.74,76.76,76.69,76.69,1163900000.0
2008-10-23 13:07:00,76.68,76.72,76.67,76.69,1163900000.0
2008-10-23 13:08:00,76.7,76.78,76.69,76.78,1163900000.0
2008-10-23 13:09:00,76.77,76.83,76.75,76.77,1163900000.0
2008-10-23 13:10:00,76.78,76.78,76.72,76.78,1163900000.0
2008-10-23 13:11:00,76.77,76.79,76.72,76.74,1163900000.0
2008-10-23 13:12:00,76.73,76.8,76.73,76.78,1163900000.0
2008-10-23 13:13:00,76.79,76.81,76.78,76.8,1163900000.0
2008-10-23 13:14:00,76.81,76.81,76.78,76.8,1163900000.0
2008-10-23 13:15:00,76.79,76.8,76.72,76.72,1163900000.0
2008-10-23 13:16:00,76.71,76.72,76.69,76.69,1163900000.0
2008-10-23 13:17:00,76.7,76.72,76.69,76.7,1163900000.0
2008-10-23 13:18:00,76.69,76.71,76.68,76.69,1163900000.0
2008-10-23 13:19:00,76.68,76.74,76.68,76.74,1163900000.0
2008-10-23 13:20:00,76.72,76.78,76.72,76.77,1163900000.0
2008-10-23 13:21:00,76.76,76.78,76.69,76.74,1163900000.0
2008-10-23 13:22:00,76.73,76.73,76.68,76.68,1163900000.0
2008-10-23 13:23:00,76.69,76.69,76.66,76.66,1163900000.0
2008-10-23 13:24:00,76.67,76.69,76.67,76.68,1163900000.0
2008-10-23 13:25:00,76.69,76.7,76.67,76.69,1163900000.0
2008-10-23 13:26:00,76.68,76.69,76.67,76.68,1163900000.0
2008-10-23 13:27:00,76.67,76.72,76.67,76.69,1163900000.0
2008-10-23 13:28:00,76.68,76.69,76.65,76.67,1163900000.0
2008-10-23 13:29:00,76.68,76.7,76.67,76.69,1163900000.0
2008-10-23 13:30:00,76.7,76.72,76.69,76.7,1163900000.0
2008-10-23 13:31:00,76.71,76.71,76.7,76.7,1163900000.0
2008-10-23 13:32:00,76.69,76.73,76.69,76.71,1163900000.0
2008-10-23 13:33:00,76.72,76.8,76.72,76.78,1163900000.0
2008-10-23 13:34:00,76.79,76.85,76.78,76.85,1163900000.0
2008-10-23 13:35:00,76.84,76.85,76.79,76.8,1163900000.0
2008-10-23 13:36:00,76.79,76.79,76.72,76.74,1163900000.0
2008-10-23 13:37:00,76.75,76.75,76.71,76.71,1163900000.0
2008-10-23 13:38:00,76.7,76.7,76.6,76.6,1163900000.0
2008-10-23 13:39:00,76.58,76.61,76.55,76.57,1163900000.0
2008-10-23 13:40:00,76.56,76.59,76.55,76.58,1163900000.0
2008-10-23 13:41:00,76.57,76.58,76.57,76.57,1163900000.0
2008-10-23 13:42:00,76.58,76.59,76.54,76.54,1163900000.0
2008-10-23 13:43:00,76.55,76.57,76.53,76.55,1163900000.0
2008-10-23 13:44:00,76.54,76.55,76.49,76.5,1163900000.0
2008-10-23 13:45:00,76.51,76.62,76.5,76.55,1163900000.0
2008-10-23 13:46:00,76.54,76.62,76.49,76.58,1163900000.0
2008-10-23 13:47:00,76.57,76.58,76.53,76.53,1163900000.0
2008-10-23 13:48:00,76.54,76.59,76.54,76.56,1163900000.0
2008-10-23 13:49:00,76.55,76.56,76.47,76.47,1163900000.0
2008-10-23 13:50:00,76.46,76.48,76.39,76.39,1163900000.0
2008-10-23 13:51:00,76.4,76.45,76.39,76.42,1163900000.0
2008-10-23 13:52:00,76.41,76.47,76.41,76.45,1163900000.0
2008-10-23 13:53:00,76.44,76.47,76.44,76.45,1163900000.0
2008-10-23 13:54:00,76.46,76.47,76.44,76.47,1163900000.0
2008-10-23 13:55:00,76.48,76.48,76.47,76.47,1163900000.0
2008-10-23 13:56:00,76.48,76.49,76.47,76.47,1163900000.0
2008-10-23 13:57:00,76.46,76.46,76.36,76.36,1163900000.0
2008-10-23 13:58:00,76.38,76.39,76.29,76.3,1163900000.0
2008-10-23 13:59:00,76.29,76.29,76.18,76.22,1163900000.0
2008-10-23 14:00:00,76.21,76.22,76.14,76.17,1163900000.0
2008-10-23 14:01:00,76.16,76.22,76.16,76.19,1163900000.0
2008-10-23 14:02:00,76.2,76.25,76.18,76.25,1163900000.0
2008-10-23 14:03:00,76.24,76.27,76.11,76.13,1163900000.0
2008-10-23 14:04:00,76.14,76.23,76.11,76.2,1163900000.0
2008-10-23 14:05:00,76.21,76.33,76.2,76.33,1163900000.0
2008-10-23 14:06:00,76.32,76.36,76.29,76.33,1163900000.0
2008-10-23 14:07:00,76.32,76.34,76.27,76.3,1163900000.0
2008-10-23 14:08:00,76.31,76.34,76.27,76.34,1163900000.0
2008-10-23 14:09:00,76.35,76.36,76.27,76.27,1163900000.0
2008-10-23 14:10:00,76.28,76.36,76.28,76.36,1163900000.0
2008-10-23 14:11:00,76.35,76.39,76.35,76.39,1163900000.0
2008-10-23 14:12:00,76.4,76.41,76.31,76.31,1163900000.0
2008-10-23 14:13:00,76.32,76.37,76.31,76.37,1163900000.0
2008-10-23 14:14:00,76.36,76.39,76.35,76.38,1163900000.0
2008-10-23 14:15:00,76.39,76.39,76.34,76.38,1163900000.0
2008-10-23 14:16:00,76.39,76.41,76.31,76.31,1163900000.0
2008-10-23 14:17:00,76.3,76.34,76.28,76.33,1163900000.0
2008-10-23 14:18:00,76.32,76.34,76.31,76.34,1163900000.0
2008-10-23 14:19:00,76.35,76.4,76.35,76.4,1163900000.0
2008-10-23 14:20:00,76.41,76.45,76.4,76.42,1163900000.0
2008-10-23 14:21:00,76.43,76.45,76.39,76.39,1163900000.0
2008-10-23 14:22:00,76.38,76.41,76.3,76.33,1163900000.0
2008-10-23 14:23:00,76.32,76.33,76.27,76.28,1163900000.0
2008-10-23 14:24:00,76.29,76.29,76.18,76.19,1163900000.0
2008-10-23 14:25:00,76.2,76.2,76.12,76.12,1163900000.0
2008-10-23 14:26:00,76.13,76.22,76.11,76.2,1163900000.0
2008-10-23 14:27:00,76.21,76.26,76.14,76.26,1163900000.0
2008-10-23 14:28:00,76.27,76.41,76.27,76.41,1163900000.0
2008-10-23 14:29:00,76.4,76.44,76.32,76.35,1163900000.0
2008-10-23 14:30:00,76.36,76.41,76.3,76.36,1163900000.0
2008-10-23 14:31:00,76.37,76.4,76.31,76.36,1163900000.0
2008-10-23 14:32:00,76.35,76.41,76.34,76.35,1163900000.0
2008-10-23 14:33:00,76.34,76.39,76.34,76.36,1163900000.0
2008-10-23 14:34:00,76.35,76.39,76.34,76.39,1163900000.0
2008-10-23 14:35:00,76.4,76.4,76.3,76.3,1163900000.0
2008-10-23 14:36:00,76.28,76.33,76.23,76.29,1163900000.0
2008-10-23 14:37:00,76.27,76.36,76.25,76.35,1163900000.0
2008-10-23 14:38:00,76.36,76.4,76.35,76.39,1163900000.0
2008-10-23 14:39:00,76.4,76.45,76.39,76.45,1163900000.0
2008-10-23 14:40:00,76.44,76.44,76.37,76.37,1163900000.0
2008-10-23 14:41:00,76.36,76.39,76.33,76.35,1163900000.0
2008-10-23 14:42:00,76.36,76.45,76.35,76.44,1163900000.0
2008-10-23 14:43:00,76.45,76.56,76.44,76.56,1163900000.0
2008-10-23 14:44:00,76.58,76.69,76.55,76.63,1163900000.0
2008-10-23 14:45:00,76.64,76.68,76.62,76.66,1163900000.0
2008-10-23 14:46:00,76.67,76.67,76.61,76.64,1163900000.0
2008-10-23 14:47:00,76.63,76.66,76.63,76.65,1163900000.0
2008-10-23 14:48:00,76.64,76.72,76.64,76.71,1163900000.0
2008-10-23 14:49:00,76.72,76.87,76.71,76.87,1163900000.0
2008-10-23 14:50:00,76.88,76.97,76.86,76.95,1163900000.0
2008-10-23 14:51:00,76.94,77.18,76.94,77.16,1163900000.0
2008-10-23 14:52:00,77.17,77.17,77.0,77.04,1163900000.0
2008-10-23 14:53:00,77.06,77.26,77.05,77.26,1163900000.0
2008-10-23 14:54:00,77.25,77.26,77.11,77.13,1163900000.0
2008-10-23 14:55:00,77.12,77.13,77.01,77.02,1163900000.0
2008-10-23 14:56:00,77.01,77.13,77.01,77.11,1163900000.0
2008-10-23 14:57:00,77.12,77.21,77.11,77.2,1163900000.0
2008-10-23 14:58:00,77.19,77.2,77.13,77.14,1163900000.0
2008-10-23 14:59:00,77.13,77.14,77.11,77.13,1163900000.0
2008-10-23 15:00:00,77.14,77.14,77.09,77.09,1163900000.0
2008-10-23 15:01:00,77.08,77.18,77.07,77.13,1163900000.0
2008-10-23 15:02:00,77.12,77.17,77.12,77.16,1163900000.0
2008-10-23 15:03:00,77.15,77.16,77.06,77.06,1163900000.0
2008-10-23 15:04:00,77.07,77.09,77.04,77.06,1163900000.0
2008-10-23 15:05:00,77.05,77.1,77.05,77.08,1163900000.0
2008-10-23 15:06:00,77.09,77.09,77.01,77.03,1163900000.0
2008-10-23 15:07:00,77.02,77.05,76.94,77.05,1163900000.0
2008-10-23 15:08:00,77.04,77.08,77.04,77.08,1163900000.0
2008-10-23 15:09:00,77.09,77.16,77.05,77.05,1163900000.0
2008-10-23 15:10:00,77.04,77.05,77.01,77.01,1163900000.0
2008-10-23 15:11:00,77.02,77.02,76.95,76.97,1163900000.0
2008-10-23 15:12:00,76.96,76.97,76.94,76.95,1163900000.0
2008-10-23 15:13:00,76.94,76.94,76.87,76.9,1163900000.0
2008-10-23 15:14:00,76.91,76.91,76.75,76.76,1163900000.0
2008-10-23 15:15:00,76.77,76.8,76.76,76.8,1163900000.0
2008-10-23 15:16:00,76.81,76.82,76.73,76.74,1163900000.0
2008-10-23 15:17:00,76.73,76.78,76.7,76.7,1163900000.0
2008-10-23 15:18:00,76.69,76.77,76.64,76.76,1163900000.0
2008-10-23 15:19:00,76.77,76.77,76.72,76.75,1163900000.0
2008-10-23 15:20:00,76.74,76.75,76.69,76.72,1163900000.0
2008-10-23 15:21:00,76.73,76.77,76.69,76.74,1163900000.0
2008-10-23 15:22:00,76.75,76.76,76.64,76.68,1163900000.0
2008-10-23 15:23:00,76.67,76.73,76.67,76.73,1163900000.0
2008-10-23 15:24:00,76.74,76.78,76.7,76.7,1163900000.0
2008-10-23 15:25:00,76.71,76.77,76.7,76.7,1163900000.0
2008-10-23 15:26:00,76.72,76.77,76.7,76.75,1163900000.0
2008-10-23 15:27:00,76.74,76.75,76.7,76.72,1163900000.0
2008-10-23 15:28:00,76.73,76.75,76.69,76.69,1163900000.0
2008-10-23 15:29:00,76.7,76.73,76.59,76.59,1163900000.0
2008-10-23 15:30:00,76.6,76.81,76.6,76.81,1163900000.0
2008-10-23 15:31:00,76.8,76.83,76.7,76.71,1163900000.0
2008-10-23 15:32:00,76.7,76.84,76.67,76.81,1163900000.0
2008-10-23 15:33:00,76.8,76.89,76.76,76.89,1163900000.0
2008-10-23 15:34:00,76.9,77.03,76.9,77.02,1163900000.0
2008-10-23 15:35:00,77.03,77.09,77.0,77.03,1163900000.0
2008-10-23 15:36:00,77.04,77.05,76.94,76.94,1163900000.0
2008-10-23 15:37:00,76.95,76.95,76.87,76.87,1163900000.0
2008-10-23 15:38:00,76.86,76.96,76.86,76.89,1163900000.0
2008-10-23 15:39:00,76.9,76.92,76.87,76.91,1163900000.0
2008-10-23 15:40:00,76.92,77.0,76.89,76.99,1163900000.0
2008-10-23 15:41:00,77.0,77.0,76.93,76.93,1163900000.0
2008-10-23 15:42:00,76.92,76.94,76.9,76.91,1163900000.0
2008-10-23 15:43:00,76.9,76.93,76.86,76.89,1163900000.0
2008-10-23 15:44:00,76.88,76.97,76.86,76.96,1163900000.0
2008-10-23 15:45:00,76.95,77.01,76.87,76.88,1163900000.0
2008-10-23 15:46:00,76.89,76.94,76.84,76.9,1163900000.0
2008-10-23 15:47:00,76.91,76.93,76.82,76.85,1163900000.0
2008-10-23 15:48:00,76.86,76.93,76.84,76.93,1163900000.0
2008-10-23 15:49:00,76.92,76.93,76.81,76.81,1163900000.0
2008-10-23 15:50:00,76.82,76.9,76.79,76.79,1163900000.0
2008-10-23 15:51:00,76.78,76.84,76.77,76.84,1163900000.0
2008-10-23 15:52:00,76.85,76.89,76.83,76.89,1163900000.0
2008-10-23 15:53:00,76.9,76.99,76.9,76.97,1163900000.0
2008-10-23 15:54:00,76.98,77.04,76.97,77.01,1163900000.0
2008-10-23 15:55:00,77.0,77.03,76.95,76.99,1163900000.0
2008-10-23 15:56:00,76.98,77.03,76.95,76.98,1163900000.0
2008-10-23 15:57:00,76.97,76.99,76.93,76.97,1163900000.0
2008-10-23 15:58:00,76.99,77.05,76.99,77.05,1163900000.0
2008-10-23 15:59:00,77.06,77.08,77.02,77.04,1163900000.0
2008-10-23 16:00:00,77.02,77.14,77.0,77.14,1163900000.0
2008-10-23 16:01:00,77.13,77.13,77.05,77.09,1163900000.0
2008-10-23 16:02:00,77.1,77.12,77.05,77.05,1163900000.0
2008-10-23 16:03:00,77.06,77.1,77.03,77.1,1163900000.0
2008-10-23 16:04:00,77.11,77.16,77.08,77.12,1163900000.0
2008-10-23 16:05:00,77.11,77.11,77.06,77.1,1163900000.0
2008-10-23 16:06:00,77.09,77.21,77.08,77.21,1163900000.0
2008-10-23 16:07:00,77.2,77.36,77.19,77.36,1163900000.0
2008-10-23 16:08:00,77.37,77.41,77.35,77.36,1163900000.0
2008-10-23 16:09:00,77.37,77.45,77.31,77.33,1163900000.0
2008-10-23 16:10:00,77.35,77.42,77.35,77.4,1163900000.0
2008-10-23 16:11:00,77.42,77.55,77.4,77.52,1163900000.0
2008-10-23 16:12:00,77.53,77.58,77.47,77.5,1163900000.0
2008-10-23 16:13:00,77.49,77.55,77.45,77.5,1163900000.0
2008-10-23 16:14:00,77.51,77.56,77.49,77.54,1163900000.0
2008-10-23 16:15:00,77.55,77.55,77.42,77.47,1163900000.0
2008-10-23 16:16:00,77.46,77.46,77.39,77.39,1163900000.0
2008-10-23 16:17:00,77.4,77.4,77.31,77.34,1163900000.0
2008-10-23 16:18:00,77.35,77.35,77.27,77.28,1163900000.0
2008-10-23 16:19:00,77.27,77.3,77.26,77.29,1163900000.0
2008-10-23 16:20:00,77.28,77.36,77.27,77.27,1163900000.0
2008-10-23 16:21:00,77.28,77.36,77.27,77.33,1163900000.0
2008-10-23 16:22:00,77.34,77.37,77.32,77.32,1163900000.0
2008-10-23 16:23:00,77.31,77.35,77.29,77.3,1163900000.0
2008-10-23 16:24:00,77.31,77.35,77.29,77.3,1163900000.0
2008-10-23 16:25:00,77.29,77.29,77.21,77.24,1163900000.0
2008-10-23 16:26:00,77.23,77.24,77.16,77.16,1163900000.0
2008-10-23 16:27:00,77.15,77.16,76.89,76.97,1163900000.0
2008-10-23 16:28:00,76.95,77.05,76.94,77.05,1163900000.0
2008-10-23 16:29:00,77.06,77.15,77.05,77.14,1163900000.0
2008-10-23 16:30:00,77.13,77.2,77.12,77.14,1163900000.0
2008-10-23 16:31:00,77.13,77.16,77.11,77.12,1163900000.0
2008-10-23 16:32:00,77.11,77.2,77.1,77.19,1163900000.0
2008-10-23 16:33:00,77.2,77.27,77.18,77.25,1163900000.0
2008-10-23 16:34:00,77.26,77.27,77.2,77.22,1163900000.0
2008-10-23 16:35:00,77.23,77.23,77.13,77.13,1163900000.0
2008-10-23 16:36:00,77.12,77.19,77.09,77.16,1163900000.0
2008-10-23 16:37:00,77.15,77.15,77.11,77.14,1163900000.0
2008-10-23 16:38:00,77.13,77.14,77.1,77.1,1163900000.0
2008-10-23 16:39:00,77.11,77.19,77.1,77.19,1163900000.0
2008-10-23 16:40:00,77.2,77.31,77.2,77.3,1163900000.0
2008-10-23 16:41:00,77.31,77.37,77.28,77.36,1163900000.0
2008-10-23 16:42:00,77.38,77.42,77.29,77.34,1163900000.0
2008-10-23 16:43:00,77.33,77.45,77.33,77.44,1163900000.0
2008-10-23 16:44:00,77.45,77.54,77.44,77.53,1163900000.0
2008-10-23 16:45:00,77.54,77.64,77.54,77.61,1163900000.0
2008-10-23 16:46:00,77.62,77.64,77.59,77.59,1163900000.0
2008-10-23 16:47:00,77.6,77.6,77.47,77.48,1163900000.0
2008-10-23 16:48:00,77.49,77.5,77.37,77.5,1163900000.0
2008-10-23 16:49:00,77.49,77.49,77.38,77.39,1163900000.0
2008-10-23 16:50:00,77.38,77.47,77.38,77.45,1163900000.0
2008-10-23 16:51:00,77.44,77.44,77.38,77.41,1163900000.0
2008-10-23 16:52:00,77.42,77.44,77.4,77.42,1163900000.0
2008-10-23 16:53:00,77.4,77.44,77.39,77.44,1163900000.0
2008-10-23 16:54:00,77.43,77.47,77.42,77.47,1163900000.0
2008-10-23 16:55:00,77.48,77.5,77.46,77.5,1163900000.0
2008-10-23 16:56:00,77.51,77.53,77.48,77.5,1163900000.0
2008-10-23 16:57:00,77.51,77.69,77.51,77.69,1163900000.0
2008-10-23 16:58:00,77.68,77.72,77.68,77.72,1163900000.0
2008-10-23 16:59:00,77.73,77.73,77.59,77.59,1163900000.0
2008-10-23 17:00:00,77.6,77.63,77.56,77.62,1163900000.0
2008-10-23 17:01:00,77.63,77.65,77.6,77.63,1163900000.0
2008-10-23 17:02:00,77.64,77.67,77.6,77.61,1163900000.0
2008-10-23 17:03:00,77.62,77.64,77.6,77.61,1163900000.0
2008-10-23 17:04:00,77.62,77.62,77.55,77.57,1163900000.0
2008-10-23 17:05:00,77.58,77.6,77.56,77.56,1163900000.0
2008-10-23 17:06:00,77.57,77.58,77.47,77.48,1163900000.0
2008-10-23 17:07:00,77.47,77.51,77.44,77.48,1163900000.0
2008-10-23 17:08:00,77.49,77.5,77.44,77.46,1163900000.0
2008-10-23 17:09:00,77.45,77.55,77.45,77.53,1163900000.0
2008-10-23 17:10:00,77.54,77.56,77.53,77.54,1163900000.0
2008-10-23 17:11:00,77.53,77.58,77.52,77.58,1163900000.0
2008-10-23 17:12:00,77.59,77.64,77.59,77.61,1163900000.0
2008-10-23 17:13:00,77.62,77.66,77.6,77.61,1163900000.0
2008-10-23 17:14:00,77.62,77.63,77.55,77.56,1163900000.0
2008-10-23 17:15:00,77.55,77.64,77.55,77.61,1163900000.0
2008-10-23 17:16:00,77.62,77.62,77.55,77.57,1163900000.0
2008-10-23 17:17:00,77.58,77.58,77.5,77.5,1163900000.0
2008-10-23 17:18:00,77.49,77.53,77.47,77.49,1163900000.0
2008-10-23 17:19:00,77.5,77.58,77.5,77.56,1163900000.0
2008-10-23 17:20:00,77.55,77.55,77.47,77.47,1163900000.0
2008-10-23 17:21:00,77.46,77.5,77.43,77.44,1163900000.0
2008-10-23 17:22:00,77.42,77.46,77.42,77.44,1163900000.0
2008-10-23 17:23:00,77.45,77.49,77.45,77.47,1163900000.0
2008-10-23 17:24:00,77.46,77.48,77.45,77.47,1163900000.0
2008-10-23 17:25:00,77.46,77.47,77.4,77.42,1163900000.0
2008-10-23 17:26:00,77.41,77.42,77.37,77.42,1163900000.0
2008-10-23 17:27:00,77.41,77.41,77.37,77.38,1163900000.0
2008-10-23 17:28:00,77.39,77.44,77.39,77.44,1163900000.0
2008-10-23 17:29:00,77.43,77.44,77.37,77.44,1163900000.0
2008-10-23 17:30:00,77.45,77.46,77.42,77.44,1163900000.0
2008-10-23 17:31:00,77.43,77.48,77.41,77.48,1163900000.0
2008-10-23 17:32:00,77.49,77.55,77.49,77.52,1163900000.0
2008-10-23 17:33:00,77.53,77.54,77.47,77.47,1163900000.0
2008-10-23 17:34:00,77.48,77.52,77.44,77.51,1163900000.0
2008-10-23 17:35:00,77.5,77.53,77.5,77.52,1163900000.0
2008-10-23 17:36:00,77.51,77.64,77.49,77.62,1163900000.0
2008-10-23 17:37:00,77.63,77.64,77.58,77.6,1163900000.0
2008-10-23 17:38:00,77.61,77.61,77.57,77.61,1163900000.0
2008-10-23 17:39:00,77.62,77.64,77.6,77.62,1163900000.0
2008-10-23 17:40:00,77.63,77.63,77.52,77.52,1163900000.0
2008-10-23 17:41:00,77.51,77.52,77.44,77.44,1163900000.0
2008-10-23 17:42:00,77.45,77.48,77.43,77.46,1163900000.0
2008-10-23 17:43:00,77.45,77.46,77.4,77.4,1163900000.0
2008-10-23 17:44:00,77.39,77.45,77.39,77.43,1163900000.0
2008-10-23 17:45:00,77.42,77.55,77.38,77.49,1163900000.0
2008-10-23 17:46:00,77.48,77.63,77.48,77.59,1163900000.0
2008-10-23 17:47:00,77.58,77.61,77.56,77.58,1163900000.0
2008-10-23 17:48:00,77.59,77.64,77.59,77.63,1163900000.0
2008-10-23 17:49:00,77.62,77.65,77.58,77.6,1163900000.0
2008-10-23 17:50:00,77.59,77.62,77.58,77.61,1163900000.0
2008-10-23 17:51:00,77.6,77.66,77.6,77.65,1163900000.0
2008-10-23 17:52:00,77.66,77.7,77.63,77.68,1163900000.0
2008-10-23 17:53:00,77.67,77.71,77.66,77.69,1163900000.0
2008-10-23 17:54:00,77.7,77.72,77.61,77.69,1163900000.0
2008-10-23 17:55:00,77.7,77.7,77.64,77.68,1163900000.0
2008-10-23 17:56:00,77.67,77.67,77.61,77.61,1163900000.0
2008-10-23 17:57:00,77.62,77.66,77.61,77.64,1163900000.0
2008-10-23 17:58:00,77.65,77.65,77.61,77.63,1163900000.0
2008-10-23 17:59:00,77.62,77.62,77.54,77.58,1163900000.0
2008-10-23 18:00:00,77.59,77.66,77.59,77.66,1163900000.0
2008-10-23 18:01:00,77.65,77.69,77.61,77.66,1163900000.0
2008-10-23 18:02:00,77.67,77.67,77.62,77.63,1163900000.0
2008-10-23 18:03:00,77.64,77.65,77.56,77.57,1163900000.0
2008-10-23 18:04:00,77.58,77.62,77.54,77.58,1163900000.0
2008-10-23 18:05:00,77.59,77.59,77.5,77.5,1163900000.0
2008-10-23 18:06:00,77.51,77.52,77.42,77.43,1163900000.0
2008-10-23 18:07:00,77.45,77.455,77.415,77.445,1163900000.0
2008-10-23 18:08:00,77.445,77.475,77.43,77.455,736300000.0
2008-10-23 18:09:00,77.465,77.47,77.38,77.38,1145100002.0
2008-10-23 18:10:00,77.38,77.38,77.3,77.38,1277799990.0
2008-10-23 18:11:00,77.38,77.41,77.375,77.395,623899996.0
2008-10-23 18:12:00,77.385,77.395,77.3,77.305,1005699996.0
2008-10-23 18:13:00,77.31,77.31,77.25,77.26,1897900015.0
2008-10-23 18:14:00,77.27,77.3,77.26,77.28,1897900015.0
2008-10-23 18:15:00,77.27,77.3,77.27,77.3,1897900015.0
2008-10-23 18:16:00,77.31,77.32,77.3,77.31,1897900015.0
2008-10-23 18:17:00,77.32,77.32,77.2,77.21,1897900015.0
2008-10-23 18:18:00,77.22,77.26,77.22,77.25,1897900015.0
2008-10-23 18:19:00,77.24,77.24,77.18,77.18,1897900015.0
2008-10-23 18:20:00,77.19,77.2,77.16,77.17,1897900015.0
2008-10-23 18:21:00,77.16,77.17,77.09,77.15,1897900015.0
2008-10-23 18:22:00,77.16,77.2,77.15,77.19,1897900015.0
2008-10-23 18:23:00,77.18,77.19,77.12,77.14,1897900015.0
2008-10-23 18:24:00,77.15,77.17,77.13,77.17,1897900015.0
2008-10-23 18:25:00,77.16,77.2,77.14,77.19,1897900015.0
2008-10-23 18:26:00,77.18,77.18,77.11,77.16,1897900015.0
2008-10-23 18:27:00,77.17,77.27,77.17,77.26,1897900015.0
2008-10-23 18:28:00,77.25,77.29,77.21,77.21,1897900015.0
2008-10-23 18:29:00,77.22,77.23,77.12,77.14,1897900015.0
2008-10-23 18:30:00,77.13,77.17,77.1,77.14,1897900015.0
2008-10-23 18:31:00,77.15,77.25,77.14,77.24,1897900015.0
2008-10-23 18:32:00,77.23,77.25,77.16,77.25,1897900015.0
2008-10-23 18:33:00,77.24,77.24,77.17,77.17,1897900015.0
2008-10-23 18:34:00,77.16,77.27,77.16,77.27,1897900015.0
2008-10-23 18:35:00,77.26,77.32,77.2,77.32,1897900015.0
2008-10-23 18:36:00,77.33,77.33,77.26,77.28,1897900015.0
2008-10-23 18:37:00,77.27,77.27,77.19,77.24,1897900015.0
2008-10-23 18:38:00,77.23,77.28,77.22,77.25,1897900015.0
2008-10-23 18:39:00,77.26,77.32,77.26,77.3,1897900015.0
2008-10-23 18:40:00,77.29,77.31,77.2,77.21,1897900015.0
2008-10-23 18:41:00,77.22,77.22,77.03,77.05,1897900015.0
2008-10-23 18:42:00,77.04,77.09,77.03,77.08,1897900015.0
2008-10-23 18:43:00,77.09,77.13,77.07,77.11,1897900015.0
2008-10-23 18:44:00,77.12,77.17,77.12,77.17,1897900015.0
2008-10-23 18:45:00,77.16,77.19,77.16,77.19,1897900015.0
2008-10-23 18:46:00,77.18,77.26,77.17,77.26,1897900015.0
2008-10-23 18:47:00,77.27,77.31,77.25,77.28,1897900015.0
2008-10-23 18:48:00,77.29,77.3,77.25,77.27,1897900015.0
2008-10-23 18:49:00,77.26,77.27,77.19,77.2,1897900015.0
2008-10-23 18:50:00,77.21,77.22,77.19,77.21,1897900015.0
2008-10-23 18:51:00,77.2,77.32,77.19,77.32,1897900015.0
2008-10-23 18:52:00,77.33,77.33,77.3,77.33,1897900015.0
2008-10-23 18:53:00,77.31,77.31,77.25,77.28,1897900015.0
2008-10-23 18:54:00,77.29,77.33,77.27,77.33,1897900015.0
2008-10-23 18:55:00,77.32,77.33,77.28,77.28,1897900015.0
2008-10-23 18:56:00,77.27,77.3,77.25,77.29,1897900015.0
2008-10-23 18:57:00,77.28,77.28,77.24,77.24,1897900015.0
2008-10-23 18:58:00,77.25,77.25,77.19,77.2,1897900015.0
2008-10-23 18:59:00,77.19,77.19,77.1,77.11,1897900015.0
2008-10-23 19:00:00,77.1,77.24,77.1,77.18,1897900015.0
2008-10-23 19:01:00,77.17,77.22,77.17,77.2,1897900015.0
2008-10-23 19:02:00,77.19,77.21,77.15,77.16,1897900015.0
2008-10-23 19:03:00,77.17,77.17,77.1,77.13,1897900015.0
2008-10-23 19:04:00,77.14,77.25,77.11,77.24,1897900015.0
2008-10-23 19:05:00,77.25,77.25,77.11,77.11,1897900015.0
2008-10-23 19:06:00,77.12,77.26,77.11,77.18,1897900015.0
2008-10-23 19:07:00,77.19,77.25,77.19,77.24,1897900015.0
2008-10-23 19:08:00,77.23,77.24,77.14,77.14,1897900015.0
2008-10-23 19:09:00,77.13,77.27,77.11,77.27,1897900015.0
2008-10-23 19:10:00,77.28,77.28,77.19,77.23,1897900015.0
2008-10-23 19:11:00,77.22,77.25,77.14,77.14,1897900015.0
2008-10-23 19:12:00,77.13,77.17,77.11,77.11,1897900015.0
2008-10-23 19:13:00,77.12,77.13,77.1,77.11,1897900015.0
2008-10-23 19:14:00,77.12,77.16,77.11,77.14,1897900015.0
2008-10-23 19:15:00,77.15,77.16,77.11,77.14,1897900015.0
2008-10-23 19:16:00,77.16,77.22,77.15,77.22,1897900015.0
2008-10-23 19:17:00,77.21,77.25,77.21,77.23,1897900015.0
2008-10-23 19:18:00,77.22,77.28,77.21,77.24,1897900015.0
2008-10-23 19:19:00,77.25,77.26,77.18,77.18,1897900015.0
2008-10-23 19:20:00,77.19,77.21,77.17,77.21,1897900015.0
2008-10-23 19:21:00,77.22,77.24,77.17,77.22,1897900015.0
2008-10-23 19:22:00,77.23,77.23,77.19,77.22,1897900015.0
2008-10-23 19:23:00,77.23,77.24,77.22,77.23,1897900015.0
2008-10-23 19:24:00,77.22,77.24,77.18,77.19,1897900015.0
2008-10-23 19:25:00,77.18,77.22,77.15,77.2,1897900015.0
2008-10-23 19:26:00,77.19,77.19,77.12,77.15,1897900015.0
2008-10-23 19:27:00,77.14,77.19,77.08,77.08,1897900015.0
2008-10-23 19:28:00,77.07,77.08,77.02,77.07,1897900015.0
2008-10-23 19:29:00,77.08,77.11,77.05,77.07,1897900015.0
2008-10-23 19:30:00,77.06,77.06,76.88,76.91,1897900015.0
2008-10-23 19:31:00,76.92,76.94,76.72,76.72,1897900015.0
2008-10-23 19:32:00,76.73,76.79,76.72,76.77,1897900015.0
2008-10-23 19:33:00,76.78,76.82,76.75,76.76,1897900015.0
2008-10-23 19:34:00,76.75,76.8,76.74,76.75,1897900015.0
2008-10-23 19:35:00,76.76,76.78,76.74,76.75,1897900015.0
2008-10-23 19:36:00,76.76,76.85,76.76,76.84,1897900015.0
2008-10-23 19:37:00,76.85,76.94,76.85,76.92,1897900015.0
2008-10-23 19:38:00,76.91,76.94,76.88,76.92,1897900015.0
2008-10-23 19:39:00,76.93,76.94,76.82,76.82,1897900015.0
2008-10-23 19:40:00,76.81,76.85,76.8,76.85,1897900015.0
2008-10-23 19:41:00,76.86,76.95,76.86,76.92,1897900015.0
2008-10-23 19:42:00,76.93,76.95,76.89,76.94,1897900015.0
2008-10-23 19:43:00,76.95,77.03,76.94,76.99,1897900015.0
2008-10-23 19:44:00,77.0,77.01,76.94,76.94,1897900015.0
2008-10-23 19:45:00,76.93,77.02,76.92,77.0,1897900015.0
2008-10-23 19:46:00,76.99,77.0,76.92,76.92,1897900015.0
2008-10-23 19:47:00,76.89,76.96,76.89,76.93,1897900015.0
2008-10-23 19:48:00,76.92,76.99,76.92,76.94,1897900015.0
2008-10-23 19:49:00,76.95,76.99,76.93,76.94,1897900015.0
2008-10-23 19:50:00,76.93,76.93,76.86,76.88,1897900015.0
2008-10-23 19:51:00,76.87,76.87,76.8,76.8,1897900015.0
2008-10-23 19:52:00,76.81,76.82,76.78,76.8,1897900015.0
2008-10-23 19:53:00,76.81,76.86,76.81,76.86,1897900015.0
2008-10-23 19:54:00,76.87,76.89,76.83,76.89,1897900015.0
2008-10-23 19:55:00,76.88,76.93,76.87,76.92,1897900015.0
2008-10-23 19:56:00,76.93,76.99,76.91,76.94,1897900015.0
2008-10-23 19:57:00,76.95,76.96,76.94,76.94,1897900015.0
2008-10-23 19:58:00,76.95,76.98,76.95,76.97,1897900015.0
2008-10-23 19:59:00,76.98,76.98,76.91,76.93,1897900015.0
2008-10-23 20:00:00,76.94,76.94,76.86,76.86,1897900015.0
2008-10-23 20:01:00,76.87,76.87,76.74,76.74,1897900015.0
2008-10-23 20:02:00,76.75,76.75,76.64,76.65,1897900015.0
2008-10-23 20:03:00,76.64,76.77,76.64,76.69,1897900015.0
2008-10-23 20:04:00,76.7,76.71,76.68,76.68,1897900015.0
2008-10-23 20:05:00,76.69,76.77,76.69,76.77,1897900015.0
2008-10-23 20:06:00,76.78,76.83,76.78,76.8,1897900015.0
2008-10-23 20:07:00,76.81,76.84,76.81,76.83,1897900015.0
2008-10-23 20:08:00,76.85,76.88,76.85,76.86,1897900015.0
2008-10-23 20:09:00,76.85,76.85,76.8,76.8,1897900015.0
2008-10-23 20:10:00,76.81,76.86,76.81,76.83,1897900015.0
2008-10-23 20:11:00,76.82,76.83,76.78,76.79,1897900015.0
2008-10-23 20:12:00,76.8,76.8,76.71,76.71,1897900015.0
2008-10-23 20:13:00,76.72,76.76,76.67,76.68,1897900015.0
2008-10-23 20:14:00,76.67,76.69,76.67,76.69,1897900015.0
2008-10-23 20:15:00,76.68,76.72,76.67,76.68,1897900015.0
2008-10-23 20:16:00,76.67,76.69,76.61,76.64,1897900015.0
2008-10-23 20:17:00,76.63,76.68,76.63,76.66,1897900015.0
2008-10-23 20:18:00,76.65,76.66,76.64,76.64,1897900015.0
2008-10-23 20:19:00,76.65,76.67,76.64,76.65,1897900015.0
2008-10-23 20:20:00,76.64,76.64,76.63,76.63,1897900015.0
2008-10-23 20:21:00,76.64,76.64,76.62,76.63,1897900015.0
2008-10-23 20:22:00,76.62,76.62,76.53,76.59,1897900015.0
2008-10-23 20:23:00,76.6,76.61,76.56,76.61,1897900015.0
2008-10-23 20:24:00,76.62,76.64,76.56,76.58,1897900015.0
2008-10-23 20:25:00,76.59,76.65,76.59,76.65,1897900015.0
2008-10-23 20:26:00,76.64,76.67,76.63,76.67,1897900015.0
2008-10-23 20:27:00,76.68,76.69,76.67,76.68,1897900015.0
2008-10-23 20:28:00,76.69,76.69,76.64,76.64,1897900015.0
2008-10-23 20:29:00,76.65,76.68,76.64,76.68,1897900015.0
2008-10-23 20:30:00,76.69,76.69,76.57,76.58,1897900015.0
2008-10-23 20:31:00,76.57,76.69,76.56,76.69,1897900015.0
2008-10-23 20:32:00,76.7,76.76,76.68,76.76,1897900015.0
2008-10-23 20:33:00,76.75,76.77,76.72,76.74,1897900015.0
2008-10-23 20:34:00,76.73,76.73,76.67,76.67,1897900015.0
2008-10-23 20:35:00,76.66,76.67,76.61,76.61,1897900015.0
2008-10-23 20:36:00,76.6,76.65,76.6,76.61,1897900015.0
2008-10-23 20:37:00,76.6,76.62,76.58,76.59,1897900015.0
2008-10-23 20:38:00,76.58,76.64,76.55,76.63,1897900015.0
2008-10-23 20:39:00,76.64,76.71,76.63,76.71,1897900015.0
2008-10-23 20:40:00,76.72,76.75,76.59,76.59,1897900015.0
2008-10-23 20:41:00,76.6,76.61,76.55,76.58,1897900015.0
2008-10-23 20:42:00,76.57,76.58,76.53,76.53,1897900015.0
2008-10-23 20:43:00,76.52,76.54,76.52,76.54,1897900015.0
2008-10-23 20:44:00,76.56,76.56,76.52,76.53,1897900015.0
2008-10-23 20:45:00,76.54,76.57,76.53,76.53,1897900015.0
2008-10-23 20:46:00,76.52,76.56,76.52,76.55,1897900015.0
2008-10-23 20:47:00,76.54,76.55,76.42,76.42,1897900015.0
2008-10-23 20:48:00,76.41,76.41,76.37,76.38,1897900015.0
2008-10-23 20:49:00,76.39,76.4,76.36,76.39,1897900015.0
2008-10-23 20:50:00,76.38,76.38,76.36,76.36,1897900015.0
2008-10-23 20:51:00,76.35,76.36,76.3,76.3,1897900015.0
2008-10-23 20:52:00,76.31,76.34,76.27,76.27,1897900015.0
2008-10-23 20:53:00,76.28,76.36,76.27,76.31,1897900015.0
2008-10-23 20:54:00,76.3,76.31,76.28,76.28,1897900015.0
2008-10-23 20:55:00,76.29,76.29,76.21,76.24,1897900015.0
2008-10-23 20:56:00,76.23,76.25,76.22,76.24,1897900015.0
2008-10-23 20:57:00,76.25,76.29,76.24,76.27,1897900015.0
2008-10-23 20:58:00,76.28,76.29,76.25,76.28,1897900015.0
2008-10-23 20:59:00,76.27,76.33,76.27,76.33,1897900015.0
2008-10-23 21:00:00,76.34,76.35,76.27,76.28,1897900015.0
2008-10-23 21:01:00,76.27,76.3,76.25,76.25,1897900015.0
2008-10-23 21:02:00,76.27,76.38,76.27,76.32,1897900015.0
2008-10-23 21:03:00,76.33,76.42,76.33,76.41,1897900015.0
2008-10-23 21:04:00,76.42,76.45,76.36,76.36,1897900015.0
2008-10-23 21:05:00,76.37,76.44,76.33,76.38,1897900015.0
2008-10-23 21:06:00,76.37,76.47,76.37,76.42,1897900015.0
2008-10-23 21:07:00,76.43,76.44,76.38,76.42,1897900015.0
2008-10-23 21:08:00,76.44,76.47,76.41,76.46,1897900015.0
2008-10-23 21:09:00,76.45,76.56,76.44,76.56,1897900015.0
2008-10-23 21:10:00,76.58,76.68,76.56,76.63,1897900015.0
2008-10-23 21:11:00,76.64,76.71,76.62,76.64,1897900015.0
2008-10-23 21:12:00,76.62,76.63,76.55,76.6,1897900015.0
2008-10-23 21:13:00,76.58,76.67,76.58,76.66,1897900015.0
2008-10-23 21:14:00,76.65,76.75,76.64,76.72,1897900015.0
2008-10-23 21:15:00,76.73,76.73,76.64,76.64,1897900015.0
2008-10-23 21:16:00,76.65,76.65,76.55,76.55,1897900015.0
2008-10-23 21:17:00,76.54,76.58,76.52,76.57,1897900015.0
2008-10-23 21:18:00,76.58,76.6,76.51,76.52,1897900015.0
2008-10-23 21:19:00,76.51,76.55,76.48,76.48,1897900015.0
2008-10-23 21:20:00,76.49,76.49,76.45,76.48,1897900015.0
2008-10-23 21:21:00,76.47,76.53,76.47,76.51,1897900015.0
2008-10-23 21:22:00,76.5,76.58,76.5,76.58,1897900015.0
2008-10-23 21:23:00,76.56,76.59,76.56,76.59,1897900015.0
2008-10-23 21:24:00,76.6,76.66,76.57,76.58,1897900015.0
2008-10-23 21:25:00,76.6,76.63,76.59,76.61,1897900015.0
2008-10-23 21:26:00,76.6,76.61,76.58,76.61,1897900015.0
2008-10-23 21:27:00,76.62,76.63,76.58,76.61,1897900015.0
2008-10-23 21:28:00,76.62,76.67,76.6,76.67,1897900015.0
2008-10-23 21:29:00,76.66,76.67,76.6,76.63,1897900015.0
2008-10-23 21:30:00,76.62,76.66,76.61,76.64,1897900015.0
2008-10-23 21:31:00,76.65,76.66,76.59,76.6,1897900015.0
2008-10-23 21:32:00,76.61,76.61,76.52,76.6,1897900015.0
2008-10-23 21:33:00,76.61,76.64,76.6,76.61,1897900015.0
2008-10-23 21:34:00,76.6,76.7,76.6,76.7,1897900015.0
2008-10-23 21:35:00,76.69,76.75,76.69,76.72,1897900015.0
2008-10-23 21:36:00,76.73,76.73,76.7,76.7,1897900015.0
2008-10-23 21:37:00,76.71,76.76,76.7,76.75,1897900015.0
2008-10-23 21:38:00,76.74,76.74,76.67,76.7,1897900015.0
2008-10-23 21:39:00,76.69,76.69,76.6,76.6,1897900015.0
2008-10-23 21:40:00,76.59,76.66,76.56,76.64,1897900015.0
2008-10-23 21:41:00,76.63,76.68,76.61,76.66,1897900015.0
2008-10-23 21:42:00,76.67,76.67,76.63,76.67,1897900015.0
2008-10-23 21:43:00,76.66,76.8,76.66,76.8,1897900015.0
2008-10-23 21:44:00,76.78,76.79,76.75,76.77,1897900015.0
2008-10-23 21:45:00,76.78,76.87,76.78,76.85,1897900015.0
2008-10-23 21:46:00,76.86,76.93,76.85,76.93,1897900015.0
2008-10-23 21:47:00,76.92,76.92,76.88,76.88,1897900015.0
2008-10-23 21:48:00,76.87,76.88,76.77,76.8,1897900015.0
2008-10-23 21:49:00,76.78,76.9,76.78,76.9,1897900015.0
2008-10-23 21:50:00,76.91,76.96,76.9,76.93,1897900015.0
2008-10-23 21:51:00,76.92,76.97,76.89,76.9,1897900015.0
2008-10-23 21:52:00,76.91,76.97,76.88,76.95,1897900015.0
2008-10-23 21:53:00,76.94,76.95,76.91,76.94,1897900015.0
2008-10-23 21:54:00,76.95,76.97,76.92,76.97,1897900015.0
2008-10-23 21:55:00,76.98,77.0,76.91,77.0,1897900015.0
2008-10-23 21:56:00,76.99,77.08,76.99,77.08,1897900015.0
2008-10-23 21:57:00,77.07,77.09,77.06,77.08,1897900015.0
2008-10-23 21:58:00,77.09,77.2,77.06,77.17,1897900015.0
2008-10-23 21:59:00,77.18,77.3,77.18,77.2,1897900015.0
2008-10-23 22:00:00,77.21,77.24,77.17,77.23,1897900015.0
2008-10-23 22:01:00,77.24,77.3,77.24,77.26,1897900015.0
2008-10-23 22:02:00,77.27,77.3,77.24,77.3,1897900015.0
2008-10-23 22:03:00,77.29,77.29,77.24,77.24,1897900015.0
2008-10-23 22:04:00,77.25,77.25,77.23,77.25,1897900015.0
2008-10-23 22:05:00,77.26,77.26,77.22,77.22,1897900015.0
2008-10-23 22:06:00,77.23,77.3,77.22,77.3,1897900015.0
2008-10-23 22:07:00,77.29,77.31,77.25,77.3,1897900015.0
2008-10-23 22:08:00,77.31,77.39,77.31,77.37,1897900015.0
2008-10-23 22:09:00,77.38,77.41,77.37,77.39,1897900015.0
2008-10-23 22:10:00,77.4,77.48,77.37,77.47,1897900015.0
2008-10-23 22:11:00,77.48,77.55,77.48,77.55,1897900015.0
2008-10-23 22:12:00,77.56,77.59,77.56,77.59,1897900015.0
2008-10-23 22:13:00,77.58,77.61,77.58,77.61,1897900015.0
2008-10-23 22:14:00,77.6,77.66,77.58,77.65,1897900015.0
2008-10-23 22:15:00,77.66,77.8,77.66,77.76,1897900015.0
2008-10-23 22:16:00,77.75,77.84,77.75,77.84,1897900015.0
2008-10-23 22:17:00,77.83,77.86,77.82,77.85,1897900015.0
2008-10-23 22:18:00,77.84,77.86,77.82,77.84,1897900015.0
2008-10-23 22:19:00,77.83,77.89,77.83,77.88,1897900015.0
2008-10-23 22:20:00,77.87,78.02,77.85,78.02,1897900015.0
2008-10-23 22:21:00,78.03,78.05,77.98,77.99,1897900015.0
2008-10-23 22:22:00,77.98,78.04,77.98,77.98,1897900015.0
2008-10-23 22:23:00,77.97,78.0,77.92,77.98,1897900015.0
2008-10-23 22:24:00,77.97,77.98,77.92,77.96,1897900015.0
2008-10-23 22:25:00,77.95,78.06,77.95,78.05,1897900015.0
2008-10-23 22:26:00,78.04,78.05,78.01,78.04,1897900015.0
2008-10-23 22:27:00,78.03,78.2,78.03,78.16,1897900015.0
2008-10-23 22:28:00,78.17,78.2,78.1,78.11,1897900015.0
2008-10-23 22:29:00,78.1,78.14,78.06,78.1,1897900015.0
2008-10-23 22:30:00,78.11,78.16,78.08,78.16,1897900015.0
2008-10-23 22:31:00,78.15,78.15,78.08,78.1,1897900015.0
2008-10-23 22:32:00,78.09,78.13,78.09,78.1,1897900015.0
2008-10-23 22:33:00,78.09,78.09,78.05,78.08,1897900015.0
2008-10-23 22:34:00,78.07,78.1,78.04,78.07,1897900015.0
2008-10-23 22:35:00,78.06,78.07,78.05,78.06,1897900015.0
2008-10-23 22:36:00,78.05,78.08,78.04,78.08,1897900015.0
2008-10-23 22:37:00,78.07,78.07,78.0,78.0,1897900015.0
2008-10-23 22:38:00,78.01,78.04,78.01,78.03,1897900015.0
2008-10-23 22:39:00,78.02,78.06,78.01,78.05,1897900015.0
2008-10-23 22:40:00,78.03,78.06,78.02,78.06,1897900015.0
2008-10-23 22:41:00,78.07,78.08,78.03,78.05,1897900015.0
2008-10-23 22:42:00,78.04,78.05,78.0,78.02,1897900015.0
2008-10-23 22:43:00,78.01,78.02,77.97,78.0,1897900015.0
2008-10-23 22:44:00,78.01,78.01,77.97,77.97,1897900015.0
2008-10-23 22:45:00,77.96,78.0,77.95,77.97,1897900015.0
2008-10-23 22:46:00,77.98,78.05,77.97,78.03,1897900015.0
2008-10-23 22:47:00,78.04,78.08,78.03,78.06,1897900015.0
2008-10-23 22:48:00,78.05,78.06,78.03,78.06,1897900015.0
2008-10-23 22:49:00,78.05,78.05,77.94,77.97,1897900015.0
2008-10-23 22:50:00,77.97,78.0,77.93,77.935,1897900015.0
2008-10-23 22:51:00,77.95,77.96,77.93,77.96,1897899986.0
2008-10-23 22:52:00,77.96,77.975,77.93,77.935,1897899986.0
2008-10-23 22:53:00,77.945,77.95,77.925,77.925,1821800017.0
2008-10-23 22:54:00,77.93,77.965,77.93,77.95,846500004.0
2008-10-23 22:55:00,77.945,77.945,77.935,77.94,578299989.0
2008-10-23 22:56:00,77.95,78.04,77.95,78.01,1421099978.0
2008-10-23 22:57:00,78.0,78.03,77.98,78.01,1421099978.0
2008-10-23 22:58:00,78.0,78.01,77.98,78.0,1421099978.0
2008-10-23 22:59:00,78.01,78.03,77.99,78.0,1421099978.0
2008-10-23 23:00:00,78.01,78.1,78.01,78.09,1421099978.0
2008-10-23 23:01:00,78.08,78.14,78.08,78.13,1421099978.0
2008-10-23 23:02:00,78.14,78.15,78.13,78.13,1421099978.0
2008-10-23 23:03:00,78.12,78.17,78.1,78.16,1421099978.0
2008-10-23 23:04:00,78.205,78.205,78.155,78.16,1421099978.0
2008-10-23 23:05:00,78.23,78.27,78.21,78.25,1561399987.0
2008-10-23 23:06:00,78.26,78.34,78.26,78.34,1561399987.0
2008-10-23 23:07:00,78.33,78.43,78.33,78.42,1561399987.0
2008-10-23 23:08:00,78.41,78.44,78.38,78.38,1561399987.0
2008-10-23 23:09:00,78.39,78.43,78.36,78.43,1561399987.0
2008-10-23 23:10:00,78.42,78.55,78.41,78.55,1561399987.0
2008-10-23 23:11:00,78.56,78.64,78.56,78.64,1561399987.0
2008-10-23 23:12:00,78.65,78.66,78.61,78.62,1561399987.0
2008-10-23 23:13:00,78.63,78.78,78.63,78.78,1561399987.0
2008-10-23 23:14:00,78.8,78.8,78.68,78.68,1561399987.0
2008-10-23 23:15:00,78.66,78.72,78.63,78.72,1561399987.0
2008-10-23 23:16:00,78.75,78.75,78.64,78.64,1561399987.0
2008-10-23 23:17:00,78.62,78.66,78.61,78.64,1561399987.0
2008-10-23 23:18:00,78.66,78.66,78.59,78.64,1561399987.0
2008-10-23 23:19:00,78.63,78.65,78.58,78.61,1561399987.0
2008-10-23 23:20:00,78.62,78.67,78.61,78.65,1561399987.0
2008-10-23 23:21:00,78.63,78.63,78.63,78.63,1561399987.0
2008-10-23 23:22:00,78.63,78.63,78.54,78.55,1152500006.0
2008-10-23 23:23:00,78.56,78.6,78.53,78.55,1152500006.0
2008-10-23 23:24:00,78.495,78.505,78.48,78.48,1152500006.0
2008-10-23 23:25:00,78.48,78.55,78.48,78.5,2124500005.0
2008-10-23 23:26:00,78.5,78.52,78.49,78.52,860200004.0
2008-10-23 23:27:00,78.56,78.56,78.51,78.51,1826000030.0
2008-10-23 23:28:00,78.53,78.53,78.48,78.5,1826000030.0
2008-10-23 23:29:00,78.51,78.53,78.47,78.53,1826000030.0
2008-10-23 23:30:00,78.505,78.525,78.49,78.49,1826000030.0
2008-10-23 23:31:00,78.505,78.505,78.49,78.49,412199997.0
2008-10-23 23:32:00,78.49,78.5,78.47,78.48,1504700012.0
2008-10-23 23:33:00,78.49,78.49,78.49,78.49,1504700012.0
2008-10-23 23:34:00,78.49,78.54,78.49,78.54,1639400000.0
2008-10-23 23:35:00,78.54,78.56,78.52,78.54,1643100010.0
2008-10-23 23:36:00,78.54,78.54,78.535,78.54,378299996.0
2008-10-23 23:37:00,78.555,78.575,78.55,78.575,698100014.0
2008-10-23 23:38:00,78.58,78.595,78.58,78.58,480400001.0
2008-10-23 23:39:00,78.56,78.61,78.55,78.61,903900001.0
2008-10-23 23:40:00,78.6,78.64,78.6,78.64,1662499985.0
2008-10-23 23:41:00,78.65,78.68,78.64,78.67,1662499985.0
2008-10-23 23:42:00,78.68,78.71,78.66,78.67,1662499985.0
2008-10-23 23:43:00,78.68,78.78,78.68,78.78,1662499985.0
2008-10-23 23:44:00,78.79,78.8,78.77,78.79,1662499985.0
2008-10-23 23:45:00,78.8,78.81,78.78,78.81,1662499985.0
2008-10-23 23:46:00,78.8,78.8,78.75,78.77,1662499985.0
2008-10-23 23:47:00,78.78,78.79,78.75,78.76,1662499985.0
2008-10-23 23:48:00,78.75,78.79,78.75,78.79,1662499985.0
2008-10-23 23:49:00,78.78,78.79,78.78,78.78,1662499985.0
2008-10-23 23:50:00,78.79,78.79,78.77,78.78,1662499985.0
2008-10-23 23:51:00,78.745,78.76,78.745,78.755,1662499985.0
2008-10-23 23:52:00,78.76,78.79,78.73,78.77,1285200010.0
2008-10-23 23:53:00,78.75,78.765,78.73,78.73,1285200010.0
2008-10-23 23:54:00,78.78,78.8,78.76,78.76,1683800011.0
2008-10-23 23:55:00,78.77,78.8,78.74,78.76,1683800011.0
2008-10-23 23:56:00,78.75,78.75,78.72,78.73,1683800011.0
2008-10-23 23:57:00,78.72,78.73,78.7,78.71,1683800011.0
2008-10-23 23:58:00,78.7,78.72,78.69,78.71,1683800011.0
2008-10-23 23:59:00,78.72,78.74,78.71,78.72,1683800011.0
2008-10-24 00:00:00,78.71,78.71,78.64,78.65,1683800011.0
2008-10-24 00:01:00,78.64,78.66,78.58,78.6,1683800011.0
2008-10-24 00:02:00,78.59,78.6,78.57,78.57,1683800011.0
2008-10-24 00:03:00,78.6,78.6,78.485,78.505,1683800011.0
2008-10-24 00:04:00,78.505,78.505,78.465,78.48,1287399972.0
2008-10-24 00:05:00,78.47,78.485,78.47,78.48,1424500023.0
2008-10-24 00:06:00,78.47,78.475,78.47,78.47,1108399997.0
2008-10-24 00:07:00,78.47,78.47,78.47,78.47,597499999.0
2008-10-24 00:08:00,78.47,78.47,78.47,78.47,379300010.0
2008-10-24 00:09:00,78.5,78.53,78.5,78.52,695899987.0
2008-10-24 00:10:00,78.5,78.5,78.465,78.48,695899987.0
2008-10-24 00:11:00,78.49,78.495,78.47,78.48,677299988.0
2008-10-24 00:12:00,78.475,78.48,78.43,78.475,724999992.0
2008-10-24 00:13:00,78.49,78.51,78.47,78.51,1504000015.0
2008-10-24 00:14:00,78.5,78.52,78.48,78.5,1504000015.0
2008-10-24 00:15:00,78.51,78.53,78.5,78.53,1504000015.0
2008-10-24 00:16:00,78.54,78.56,78.53,78.56,1504000015.0
2008-10-24 00:17:00,78.57,78.58,78.55,78.58,1504000015.0
2008-10-24 00:18:00,78.57,78.58,78.55,78.56,1504000015.0
2008-10-24 00:19:00,78.57,78.57,78.56,78.56,1504000015.0
2008-10-24 00:20:00,78.55,78.56,78.53,78.54,1504000015.0
2008-10-24 00:21:00,78.535,78.54,78.515,78.54,1504000015.0
2008-10-24 00:22:00,78.545,78.55,78.54,78.54,777399994.0
2008-10-24 00:23:00,78.535,78.535,78.48,78.48,1141400009.0
2008-10-24 00:24:00,78.48,78.48,78.48,78.48,1747300033.0
2008-10-24 00:25:00,78.48,78.48,78.38,78.4,1413700008.0
2008-10-24 00:26:00,78.39,78.39,78.365,78.385,271600008.0
2008-10-24 00:27:00,78.39,78.4,78.385,78.385,978500016.0
2008-10-24 00:28:00,78.39,78.42,78.39,78.41,938800018.0
2008-10-24 00:29:00,78.39,78.395,78.39,78.395,938800018.0
2008-10-24 00:30:00,78.39,78.39,78.37,78.37,1966000001.0
2008-10-24 00:31:00,78.36,78.36,78.28,78.29,1966000001.0
2008-10-24 00:32:00,78.3,78.31,78.26,78.28,1966000001.0
2008-10-24 00:33:00,78.27,78.28,78.25,78.27,1966000001.0
2008-10-24 00:34:00,78.28,78.28,78.21,78.21,1966000001.0
2008-10-24 00:35:00,78.18,78.185,78.17,78.175,1966000001.0
2008-10-24 00:36:00,78.18,78.21,78.15,78.16,1701100019.0
2008-10-24 00:37:00,78.15,78.15,78.14,78.15,1701100019.0
2008-10-24 00:38:00,78.13,78.24,78.08,78.24,1701100019.0
2008-10-24 00:39:00,78.25,78.26,78.12,78.14,1701100019.0
2008-10-24 00:40:00,78.15,78.15,78.13,78.14,1701100019.0
2008-10-24 00:41:00,78.15,78.15,78.12,78.14,1701100019.0
2008-10-24 00:42:00,78.13,78.17,78.1,78.14,1701100019.0
2008-10-24 00:43:00,78.16,78.16,78.08,78.08,1701100019.0
2008-10-24 00:44:00,78.07,78.08,77.98,78.05,1701100019.0
2008-10-24 00:45:00,78.03,78.03,77.98,77.985,1701100019.0
2008-10-24 00:46:00,77.99,77.99,77.94,77.97,1223400024.0
2008-10-24 00:47:00,77.96,77.96,77.94,77.94,1223400024.0
2008-10-24 00:48:00,77.95,77.98,77.95,77.97,1223400024.0
2008-10-24 00:49:00,77.98,77.98,77.98,77.98,1223400024.0
2008-10-24 00:50:00,78.0,78.08,78.0,78.08,1352400007.0
2008-10-24 00:51:00,78.09,78.12,78.09,78.11,1352400007.0
2008-10-24 00:52:00,78.08,78.105,78.08,78.095,1352400007.0
2008-10-24 00:53:00,78.105,78.105,78.095,78.095,957300018.0
2008-10-24 00:54:00,78.11,78.12,78.05,78.11,1850800018.0
2008-10-24 00:55:00,78.1,78.1,78.09,78.1,1850800018.0
2008-10-24 00:56:00,78.11,78.14,78.09,78.13,1850800018.0
2008-10-24 00:57:00,78.11,78.14,78.1,78.14,1850800018.0
2008-10-24 00:58:00,78.13,78.14,78.12,78.14,1850800018.0
2008-10-24 00:59:00,78.15,78.15,78.13,78.14,1850800018.0
2008-10-24 01:00:00,78.115,78.14,78.115,78.14,1850800018.0
2008-10-24 01:01:00,78.17,78.17,78.13,78.14,2117399993.0
2008-10-24 01:02:00,78.115,78.12,78.1,78.12,2117399993.0
2008-10-24 01:03:00,78.12,78.17,78.12,78.17,1171500007.0
2008-10-24 01:04:00,78.18,78.18,78.155,78.165,1472599991.0
2008-10-24 01:05:00,78.17,78.17,78.12,78.15,1870599996.0
2008-10-24 01:06:00,78.17,78.22,78.16,78.22,1870599996.0
2008-10-24 01:07:00,78.21,78.21,78.16,78.205,1870599996.0
2008-10-24 01:08:00,78.21,78.28,78.2,78.28,1286199997.0
2008-10-24 01:09:00,78.27,78.29,78.24,78.25,1286199997.0
2008-10-24 01:10:00,78.24,78.27,78.23,78.24,1286199997.0
2008-10-24 01:11:00,78.23,78.24,78.2,78.24,1286199997.0
2008-10-24 01:12:00,78.23,78.27,78.22,78.25,1286199997.0
2008-10-24 01:13:00,78.26,78.28,78.25,78.26,1286199997.0
2008-10-24 01:14:00,78.25,78.3,78.25,78.28,1286199997.0
2008-10-24 01:15:00,78.29,78.33,78.29,78.33,1286199997.0
2008-10-24 01:16:00,78.32,78.32,78.32,78.32,1286199997.0
2008-10-24 01:17:00,78.34,78.37,78.33,78.36,1286199997.0
2008-10-24 01:18:00,78.35,78.38,78.35,78.38,1286199997.0
2008-10-24 01:19:00,78.39,78.47,78.39,78.44,1286199997.0
2008-10-24 01:20:00,78.45,78.48,78.44,78.45,1286199997.0
2008-10-24 01:21:00,78.46,78.46,78.42,78.43,1286199997.0
2008-10-24 01:22:00,78.42,78.42,78.38,78.38,1286199997.0
2008-10-24 01:23:00,78.39,78.39,78.34,78.34,1286199997.0
2008-10-24 01:24:00,78.33,78.34,78.17,78.2,1286199997.0
2008-10-24 01:25:00,78.19,78.28,78.18,78.27,1286199997.0
2008-10-24 01:26:00,78.28,78.36,78.26,78.33,1286199997.0
2008-10-24 01:27:00,78.34,78.34,78.29,78.34,1286199997.0
2008-10-24 01:28:00,78.33,78.33,78.29,78.31,1286199997.0
2008-10-24 01:29:00,78.3,78.34,78.29,78.33,1286199997.0
2008-10-24 01:30:00,78.32,78.345,78.32,78.34,1286199997.0
2008-10-24 01:31:00,78.37,78.37,78.36,78.37,1996600006.0
2008-10-24 01:32:00,78.36,78.36,78.355,78.355,1996600006.0
2008-10-24 01:33:00,78.355,78.385,78.35,78.385,1010600001.0
2008-10-24 01:34:00,78.38,78.38,78.35,78.35,1161300011.0
2008-10-24 01:35:00,78.35,78.35,78.35,78.35,1607499994.0
2008-10-24 01:36:00,78.35,78.36,78.35,78.36,1986700008.0
2008-10-24 01:37:00,78.35,78.35,78.31,78.33,1950199997.0
2008-10-24 01:38:00,78.32,78.33,78.31,78.32,1950199997.0
2008-10-24 01:39:00,78.31,78.33,78.3,78.31,1950199997.0
2008-10-24 01:40:00,78.3,78.33,78.3,78.31,1950199997.0
2008-10-24 01:41:00,78.32,78.32,78.31,78.31,1950199997.0
2008-10-24 01:42:00,78.32,78.32,78.31,78.31,1950199997.0
2008-10-24 01:43:00,78.33,78.33,78.3,78.31,1950199997.0
2008-10-24 01:44:00,78.32,78.32,78.26,78.26,1950199997.0
2008-10-24 01:45:00,78.245,78.265,78.245,78.25,1950199997.0
2008-10-24 01:46:00,78.245,78.25,78.245,78.245,1170699997.0
2008-10-24 01:47:00,78.245,78.265,78.245,78.265,1192899994.0
2008-10-24 01:48:00,78.26,78.27,78.23,78.25,998200027.0
2008-10-24 01:49:00,78.24,78.24,78.2,78.2,998200027.0
2008-10-24 01:50:00,78.21,78.25,78.21,78.22,998200027.0
2008-10-24 01:51:00,78.23,78.25,78.21,78.21,998200027.0
2008-10-24 01:52:00,78.22,78.23,78.22,78.22,998200027.0
2008-10-24 01:53:00,78.23,78.23,78.23,78.23,998200027.0
2008-10-24 01:54:00,78.22,78.23,78.22,78.22,1084999985.0
2008-10-24 01:55:00,78.23,78.23,78.23,78.23,1084999985.0
2008-10-24 01:56:00,78.23,78.23,78.19,78.21,1855600009.0
2008-10-24 01:57:00,78.2,78.205,78.185,78.185,1855600009.0
2008-10-24 01:58:00,78.2,78.24,78.2,78.2,1761900010.0
2008-10-24 01:59:00,78.18,78.18,78.14,78.15,1761900010.0
2008-10-24 02:00:00,78.14,78.16,78.13,78.16,521300018.0
2008-10-24 02:01:00,78.15,78.15,78.09,78.09,521300018.0
2008-10-24 02:02:00,78.08,78.09,78.05,78.06,521300018.0
2008-10-24 02:03:00,78.05,78.06,78.02,78.02,521300018.0
2008-10-24 02:04:00,78.03,78.08,78.01,78.03,521300018.0
2008-10-24 02:05:00,78.04,78.04,78.0,78.02,521300018.0
2008-10-24 02:06:00,78.03,78.03,77.99,77.99,521300018.0
2008-10-24 02:07:00,78.0,78.01,77.98,78.0,521300018.0
2008-10-24 02:08:00,78.01,78.02,77.99,78.01,521300018.0
2008-10-24 02:09:00,78.0,78.0,77.96,77.96,521300018.0
2008-10-24 02:10:00,77.95,77.95,77.92,77.92,521300018.0
2008-10-24 02:11:00,77.93,77.96,77.93,77.94,521300018.0
2008-10-24 02:12:00,77.93,77.93,77.925,77.93,521300018.0
2008-10-24 02:13:00,77.93,77.95,77.93,77.93,2098100000.0
2008-10-24 02:14:00,77.92,77.94,77.91,77.91,2098100000.0
2008-10-24 02:15:00,77.9,77.91,77.88,77.9,2098100000.0
2008-10-24 02:16:00,77.89,77.9,77.81,77.81,2098100000.0
2008-10-24 02:17:00,77.82,77.82,77.69,77.78,2098100000.0
2008-10-24 02:18:00,77.76,77.78,77.72,77.72,2098100000.0
2008-10-24 02:19:00,77.71,77.71,77.54,77.55,2098100000.0
2008-10-24 02:20:00,77.56,77.62,77.5,77.61,2098100000.0
2008-10-24 02:21:00,77.62,77.73,77.61,77.72,2098100000.0
2008-10-24 02:22:00,77.71,77.76,77.71,77.75,2098100000.0
2008-10-24 02:23:00,77.76,77.79,77.75,77.77,2098100000.0
2008-10-24 02:24:00,77.78,77.78,77.68,77.7,2098100000.0
2008-10-24 02:25:00,77.71,77.75,77.7,77.72,2098100000.0
2008-10-24 02:26:00,77.725,77.73,77.68,77.715,2098100000.0
2008-10-24 02:27:00,77.72,77.74,77.68,77.72,1565099998.0
2008-10-24 02:28:00,77.71,77.72,77.66,77.66,1565099998.0
2008-10-24 02:29:00,77.65,77.65,77.6,77.6,1565099998.0
2008-10-24 02:30:00,77.61,77.64,77.57,77.58,1565099998.0
2008-10-24 02:31:00,77.57,77.58,77.55,77.58,1565099998.0
2008-10-24 02:32:00,77.57,77.57,77.52,77.55,1565099998.0
2008-10-24 02:33:00,77.56,77.57,77.52,77.53,1565099998.0
2008-10-24 02:34:00,77.54,77.59,77.53,77.53,1565099998.0
2008-10-24 02:35:00,77.54,77.58,77.54,77.55,1565099998.0
2008-10-24 02:36:00,77.56,77.65,77.56,77.65,1565099998.0
2008-10-24 02:37:00,77.66,77.75,77.66,77.75,1565099998.0
2008-10-24 02:38:00,77.74,77.81,77.74,77.74,1565099998.0
2008-10-24 02:39:00,77.73,77.76,77.72,77.74,1565099998.0
2008-10-24 02:40:00,77.73,77.74,77.72,77.74,1565099998.0
2008-10-24 02:41:00,77.73,77.76,77.72,77.73,1565099998.0
2008-10-24 02:42:00,77.74,77.75,77.74,77.74,1565099998.0
2008-10-24 02:43:00,77.73,77.78,77.73,77.77,1565099998.0
2008-10-24 02:44:00,77.76,77.78,77.75,77.77,1565099998.0
2008-10-24 02:45:00,77.76,77.76,77.725,77.75,1565099998.0
2008-10-24 02:46:00,77.75,77.76,77.71,77.71,1602599990.0
2008-10-24 02:47:00,77.695,77.73,77.695,77.73,1602599990.0
2008-10-24 02:48:00,77.72,77.73,77.72,77.73,2000500011.0
2008-10-24 02:49:00,77.72,77.76,77.72,77.75,2000500011.0
2008-10-24 02:50:00,77.76,77.78,77.7,77.71,2000500011.0
2008-10-24 02:51:00,77.72,77.72,77.65,77.67,2000500011.0
2008-10-24 02:52:00,77.68,77.71,77.67,77.68,2000500011.0
2008-10-24 02:53:00,77.69,77.73,77.68,77.72,2000500011.0
2008-10-24 02:54:00,77.73,77.75,77.73,77.75,2000500011.0
2008-10-24 02:55:00,77.76,77.8,77.75,77.79,2000500011.0
2008-10-24 02:56:00,77.8,77.8,77.77,77.77,2000500011.0
2008-10-24 02:57:00,77.76,77.76,77.71,77.73,2000500011.0
2008-10-24 02:58:00,77.74,77.74,77.71,77.71,2000500011.0
2008-10-24 02:59:00,77.69,77.72,77.68,77.69,2000500011.0
2008-10-24 03:00:00,77.68,77.68,77.61,77.61,2000500011.0
2008-10-24 03:01:00,77.6,77.62,77.58,77.62,2000500011.0
2008-10-24 03:02:00,77.63,77.68,77.63,77.64,2000500011.0
2008-10-24 03:03:00,77.63,77.7,77.63,77.69,2000500011.0
2008-10-24 03:04:00,77.68,77.7,77.68,77.69,2000500011.0
2008-10-24 03:05:00,77.68,77.69,77.66,77.69,2000500011.0
2008-10-24 03:06:00,77.71,77.72,77.68,77.68,2000500011.0
2008-10-24 03:07:00,77.665,77.675,77.635,77.655,2000500011.0
2008-10-24 03:08:00,77.67,77.71,77.66,77.71,2070600010.0
2008-10-24 03:09:00,77.7,77.76,77.7,77.75,2070600010.0
2008-10-24 03:10:00,77.74,77.8,77.74,77.8,2070600010.0
2008-10-24 03:11:00,77.79,77.83,77.78,77.82,2070600010.0
2008-10-24 03:12:00,77.81,77.81,77.74,77.74,2070600010.0
2008-10-24 03:13:00,77.73,77.75,77.72,77.73,2070600010.0
2008-10-24 03:14:00,77.74,77.74,77.68,77.7,2070600010.0
2008-10-24 03:15:00,77.69,77.72,77.67,77.7,2070600010.0
2008-10-24 03:16:00,77.69,77.69,77.64,77.65,2070600010.0
2008-10-24 03:17:00,77.66,77.69,77.65,77.67,2070600010.0
2008-10-24 03:18:00,77.66,77.67,77.61,77.64,2070600010.0
2008-10-24 03:19:00,77.65,77.66,77.62,77.62,2070600010.0
2008-10-24 03:20:00,77.59,77.6,77.49,77.5,2070600010.0
2008-10-24 03:21:00,77.53,77.59,77.53,77.55,2070600010.0
2008-10-24 03:22:00,77.56,77.57,77.49,77.54,2070600010.0
2008-10-24 03:23:00,77.53,77.55,77.52,77.54,2070600010.0
2008-10-24 03:24:00,77.525,77.525,77.52,77.52,2070600010.0
2008-10-24 03:25:00,77.54,77.55,77.49,77.49,1663000015.0
2008-10-24 03:26:00,77.48,77.53,77.47,77.53,1663000015.0
2008-10-24 03:27:00,77.54,77.58,77.53,77.56,1663000015.0
2008-10-24 03:28:00,77.57,77.62,77.57,77.61,1663000015.0
2008-10-24 03:29:00,77.62,77.64,77.58,77.58,1663000015.0
2008-10-24 03:30:00,77.57,77.6,77.57,77.6,1663000015.0
2008-10-24 03:31:00,77.61,77.63,77.59,77.61,1663000015.0
2008-10-24 03:32:00,77.6,77.61,77.55,77.57,1663000015.0
2008-10-24 03:33:00,77.56,77.58,77.55,77.56,1663000015.0
2008-10-24 03:34:00,77.57,77.58,77.55,77.55,1663000015.0
2008-10-24 03:35:00,77.56,77.56,77.53,77.56,1663000015.0
2008-10-24 03:36:00,77.57,77.6,77.55,77.6,1663000015.0
2008-10-24 03:37:00,77.61,77.62,77.59,77.62,1663000015.0
2008-10-24 03:38:00,77.61,77.64,77.6,77.63,1663000015.0
2008-10-24 03:39:00,77.64,77.64,77.63,77.64,1663000015.0
2008-10-24 03:40:00,77.63,77.64,77.58,77.58,1663000015.0
2008-10-24 03:41:00,77.6,77.6,77.6,77.6,1663000015.0
2008-10-24 03:42:00,77.59,77.61,77.59,77.6,1702200004.0
2008-10-24 03:43:00,77.61,77.61,77.57,77.61,1702200004.0
2008-10-24 03:44:00,77.6,77.64,77.6,77.63,1702200004.0
2008-10-24 03:45:00,77.64,77.68,77.63,77.66,1702200004.0
2008-10-24 03:46:00,77.67,77.71,77.67,77.69,1702200004.0
2008-10-24 03:47:00,77.68,77.71,77.63,77.63,1702200004.0
2008-10-24 03:48:00,77.62,77.62,77.58,77.62,1702200004.0
2008-10-24 03:49:00,77.61,77.64,77.57,77.58,1702200004.0
2008-10-24 03:50:00,77.57,77.58,77.5,77.51,1702200004.0
2008-10-24 03:51:00,77.5,77.56,77.49,77.55,1702200004.0
2008-10-24 03:52:00,77.54,77.54,77.47,77.47,1702200004.0
2008-10-24 03:53:00,77.49,77.5,77.29,77.29,1702200004.0
2008-10-24 03:54:00,77.28,77.31,77.17,77.24,1702200004.0
2008-10-24 03:55:00,77.23,77.27,77.22,77.22,1702200004.0
2008-10-24 03:56:00,77.21,77.21,77.11,77.11,1702200004.0
2008-10-24 03:57:00,77.12,77.18,77.11,77.17,1702200004.0
2008-10-24 03:58:00,77.18,77.19,77.11,77.11,1702200004.0
2008-10-24 03:59:00,77.12,77.14,77.07,77.08,1702200004.0
2008-10-24 04:00:00,77.09,77.11,77.03,77.03,1702200004.0
2008-10-24 04:01:00,77.04,77.04,76.93,76.96,1702200004.0
2008-10-24 04:02:00,76.94,77.02,76.94,76.99,1702200004.0
2008-10-24 04:03:00,77.0,77.1,76.99,77.1,1702200004.0
2008-10-24 04:04:00,77.09,77.1,77.06,77.09,1702200004.0
2008-10-24 04:05:00,77.1,77.14,77.1,77.14,1702200004.0
2008-10-24 04:06:00,77.13,77.14,77.11,77.12,1702200004.0
2008-10-24 04:07:00,77.11,77.12,77.05,77.06,1702200004.0
2008-10-24 04:08:00,77.05,77.06,77.02,77.02,1702200004.0
2008-10-24 04:09:00,77.03,77.11,77.03,77.11,1702200004.0
2008-10-24 04:10:00,77.12,77.12,77.11,77.12,1702200004.0
2008-10-24 04:11:00,77.13,77.16,77.1,77.11,1702200004.0
2008-10-24 04:12:00,77.12,77.2,77.11,77.19,1702200004.0
2008-10-24 04:13:00,77.18,77.18,77.14,77.16,1702200004.0
2008-10-24 04:14:00,77.15,77.17,77.15,77.16,1702200004.0
2008-10-24 04:15:00,77.15,77.15,77.09,77.11,1702200004.0
2008-10-24 04:16:00,77.1,77.11,77.06,77.06,1702200004.0
2008-10-24 04:17:00,77.05,77.06,77.0,77.0,1702200004.0
2008-10-24 04:18:00,76.99,76.99,76.91,76.93,1702200004.0
2008-10-24 04:19:00,76.92,76.93,76.87,76.93,1702200004.0
2008-10-24 04:20:00,76.94,76.97,76.89,76.91,1702200004.0
2008-10-24 04:21:00,76.92,76.94,76.91,76.91,1702200004.0
2008-10-24 04:22:00,76.92,76.97,76.89,76.97,1702200004.0
2008-10-24 04:23:00,76.96,76.97,76.93,76.95,1702200004.0
2008-10-24 04:24:00,76.94,77.0,76.89,76.89,1702200004.0
2008-10-24 04:25:00,76.9,76.94,76.9,76.94,1702200004.0
2008-10-24 04:26:00,76.95,76.99,76.95,76.97,1702200004.0
2008-10-24 04:27:00,76.98,77.0,76.94,76.99,1702200004.0
2008-10-24 04:28:00,76.98,76.98,76.93,76.96,1702200004.0
2008-10-24 04:29:00,76.97,76.97,76.95,76.97,1702200004.0
2008-10-24 04:30:00,76.96,76.97,76.96,76.97,1702200004.0
2008-10-24 04:31:00,76.96,76.97,76.93,76.94,1702200004.0
2008-10-24 04:32:00,76.95,76.95,76.91,76.91,1702200004.0
2008-10-24 04:33:00,76.9,76.9,76.85,76.85,1702200004.0
2008-10-24 04:34:00,76.84,76.84,76.78,76.8,1702200004.0
2008-10-24 04:35:00,76.79,76.82,76.69,76.72,1702200004.0
2008-10-24 04:36:00,76.74,76.75,76.67,76.75,1702200004.0
2008-10-24 04:37:00,76.73,76.78,76.71,76.75,1702200004.0
2008-10-24 04:38:00,76.74,76.77,76.74,76.75,1702200004.0
2008-10-24 04:39:00,76.76,76.79,76.68,76.68,1702200004.0
2008-10-24 04:40:00,76.66,76.66,76.56,76.6,1702200004.0
2008-10-24 04:41:00,76.61,76.61,76.55,76.57,1702200004.0
2008-10-24 04:42:00,76.58,76.72,76.57,76.66,1702200004.0
2008-10-24 04:43:00,76.65,76.67,76.59,76.63,1702200004.0
2008-10-24 04:44:00,76.62,76.66,76.62,76.66,1702200004.0
2008-10-24 04:45:00,76.65,76.75,76.65,76.73,1702200004.0
2008-10-24 04:46:00,76.72,76.72,76.69,76.69,1702200004.0
2008-10-24 04:47:00,76.68,76.69,76.62,76.63,1702200004.0
2008-10-24 04:48:00,76.64,76.69,76.64,76.67,1702200004.0
2008-10-24 04:49:00,76.68,76.69,76.65,76.68,1702200004.0
2008-10-24 04:50:00,76.67,76.685,76.66,76.685,1702200004.0
2008-10-24 04:51:00,76.68,76.69,76.66,76.69,1949400041.0
2008-10-24 04:52:00,76.68,76.69,76.67,76.67,1949400041.0
2008-10-24 04:53:00,76.68,76.71,76.66,76.69,1949400041.0
2008-10-24 04:54:00,76.7,76.7,76.64,76.64,1949400041.0
2008-10-24 04:55:00,76.63,76.64,76.52,76.53,1949400041.0
2008-10-24 04:56:00,76.52,76.54,76.48,76.54,1949400041.0
2008-10-24 04:57:00,76.53,76.61,76.53,76.56,1949400041.0
2008-10-24 04:58:00,76.57,76.62,76.57,76.57,1949400041.0
2008-10-24 04:59:00,76.58,76.6,76.58,76.59,1949400041.0
2008-10-24 05:00:00,76.6,76.62,76.6,76.61,1949400041.0
2008-10-24 05:01:00,76.62,76.66,76.61,76.61,1949400041.0
2008-10-24 05:02:00,76.62,76.64,76.52,76.52,1949400041.0
2008-10-24 05:03:00,76.51,76.57,76.44,76.44,1949400041.0
2008-10-24 05:04:00,76.45,76.5,76.45,76.46,1949400041.0
2008-10-24 05:05:00,76.45,76.52,76.45,76.52,1949400041.0
2008-10-24 05:06:00,76.53,76.55,76.46,76.48,1949400041.0
2008-10-24 05:07:00,76.47,76.52,76.47,76.52,1949400041.0
2008-10-24 05:08:00,76.51,76.57,76.51,76.53,1949400041.0
2008-10-24 05:09:00,76.52,76.54,76.51,76.52,1949400041.0
2008-10-24 05:10:00,76.51,76.57,76.51,76.54,1949400041.0
2008-10-24 05:11:00,76.55,76.58,76.54,76.58,1949400041.0
2008-10-24 05:12:00,76.575,76.575,76.56,76.575,1949400041.0
2008-10-24 05:13:00,76.57,76.57,76.5,76.52,1201200017.0
2008-10-24 05:14:00,76.51,76.55,76.51,76.52,1201200017.0
2008-10-24 05:15:00,76.51,76.52,76.5,76.51,1201200017.0
2008-10-24 05:16:00,76.52,76.52,76.49,76.49,1201200017.0
2008-10-24 05:17:00,76.52,76.52,76.52,76.52,1201200017.0
2008-10-24 05:18:00,76.49,76.49,76.46,76.47,1451499988.0
2008-10-24 05:19:00,76.46,76.5,76.45,76.48,1451499988.0
2008-10-24 05:20:00,76.47,76.48,76.47,76.48,1451499988.0
2008-10-24 05:21:00,76.47,76.5,76.47,76.49,1451499988.0
2008-10-24 05:22:00,76.48,76.51,76.48,76.49,1451499988.0
2008-10-24 05:23:00,76.48,76.5,76.46,76.47,1451499988.0
2008-10-24 05:24:00,76.46,76.46,76.42,76.42,1451499988.0
2008-10-24 05:25:00,76.41,76.43,76.4,76.4,1451499988.0
2008-10-24 05:26:00,76.39,76.39,76.29,76.31,1451499988.0
2008-10-24 05:27:00,76.3,76.43,76.3,76.42,1451499988.0
2008-10-24 05:28:00,76.43,76.43,76.37,76.37,1451499988.0
2008-10-24 05:29:00,76.38,76.39,76.33,76.38,1451499988.0
2008-10-24 05:30:00,76.39,76.44,76.39,76.44,1451499988.0
2008-10-24 05:31:00,76.43,76.45,76.38,76.4,1451499988.0
2008-10-24 05:32:00,76.39,76.4,76.34,76.35,1451499988.0
2008-10-24 05:33:00,76.34,76.35,76.33,76.33,1451499988.0
2008-10-24 05:34:00,76.34,76.34,76.29,76.29,1451499988.0
2008-10-24 05:35:00,76.28,76.28,76.05,76.08,1451499988.0
2008-10-24 05:36:00,76.09,76.09,75.94,75.97,1451499988.0
2008-10-24 05:37:00,75.98,75.98,75.86,75.88,1451499988.0
2008-10-24 05:38:00,75.89,75.98,75.87,75.96,1451499988.0
2008-10-24 05:39:00,75.97,76.09,75.96,76.08,1451499988.0
2008-10-24 05:40:00,76.09,76.1,75.97,75.98,1451499988.0
2008-10-24 05:41:00,75.97,76.01,75.9,75.98,1451499988.0
2008-10-24 05:42:00,75.99,76.03,75.97,76.03,1451499988.0
2008-10-24 05:43:00,76.04,76.05,76.0,76.01,1451499988.0
2008-10-24 05:44:00,76.02,76.02,75.95,75.97,1451499988.0
2008-10-24 05:45:00,75.98,76.01,75.95,75.99,1451499988.0
2008-10-24 05:46:00,75.98,76.0,75.91,75.92,1451499988.0
2008-10-24 05:47:00,75.93,75.99,75.89,75.97,1451499988.0
2008-10-24 05:48:00,75.96,75.96,75.9,75.9,1451499988.0
2008-10-24 05:49:00,75.91,76.02,75.91,76.01,1451499988.0
2008-10-24 05:50:00,76.02,76.04,75.97,75.97,1451499988.0
2008-10-24 05:51:00,75.98,75.99,75.92,75.93,1451499988.0
2008-10-24 05:52:00,75.94,76.0,75.94,75.98,1451499988.0
2008-10-24 05:53:00,75.99,76.01,75.96,76.0,1451499988.0
2008-10-24 05:54:00,75.99,76.1,75.99,76.1,1451499988.0
2008-10-24 05:55:00,76.11,76.19,76.07,76.18,1451499988.0
2008-10-24 05:56:00,76.17,76.48,76.15,76.48,1451499988.0
2008-10-24 05:57:00,76.49,76.67,76.45,76.67,1451499988.0
2008-10-24 05:58:00,76.66,76.68,76.49,76.64,1451499988.0
2008-10-24 05:59:00,76.63,76.67,76.58,76.61,1451499988.0
2008-10-24 06:00:00,76.62,76.62,76.47,76.5,1451499988.0
2008-10-24 06:01:00,76.51,76.55,76.45,76.53,1451499988.0
2008-10-24 06:02:00,76.52,76.52,76.43,76.43,1451499988.0
2008-10-24 06:03:00,76.44,76.44,76.35,76.35,1451499988.0
2008-10-24 06:04:00,76.36,76.37,76.33,76.36,1451499988.0
2008-10-24 06:05:00,76.37,76.42,76.33,76.41,1451499988.0
2008-10-24 06:06:00,76.42,76.42,76.4,76.41,1451499988.0
2008-10-24 06:07:00,76.4,76.41,76.35,76.35,1451499988.0
2008-10-24 06:08:00,76.36,76.42,76.36,76.41,1451499988.0
2008-10-24 06:09:00,76.42,76.42,76.36,76.39,1451499988.0
2008-10-24 06:10:00,76.38,76.41,76.38,76.38,1451499988.0
2008-10-24 06:11:00,76.34,76.34,76.31,76.31,1451499988.0
2008-10-24 06:12:00,76.27,76.31,76.24,76.25,1559599976.0
2008-10-24 06:13:00,76.27,76.31,76.24,76.24,1559599976.0
2008-10-24 06:14:00,76.25,76.27,76.08,76.09,1559599976.0
2008-10-24 06:15:00,76.1,76.11,76.0,76.01,1559599976.0
2008-10-24 06:16:00,76.02,76.11,76.01,76.09,1559599976.0
2008-10-24 06:17:00,76.1,76.14,76.1,76.11,1559599976.0
2008-10-24 06:18:00,76.12,76.14,76.06,76.14,1559599976.0
2008-10-24 06:19:00,76.15,76.16,76.1,76.13,1559599976.0
2008-10-24 06:20:00,76.12,76.21,76.12,76.13,1559599976.0
2008-10-24 06:21:00,76.14,76.31,76.13,76.3,1559599976.0
2008-10-24 06:22:00,76.32,76.33,76.29,76.3,1559599976.0
2008-10-24 06:23:00,76.29,76.44,76.29,76.44,1559599976.0
2008-10-24 06:24:00,76.45,76.45,76.38,76.39,1559599976.0
2008-10-24 06:25:00,76.4,76.41,76.35,76.35,1559599976.0
2008-10-24 06:26:00,76.36,76.36,76.28,76.29,1559599976.0
2008-10-24 06:27:00,76.28,76.33,76.28,76.33,1559599976.0
2008-10-24 06:28:00,76.34,76.38,76.33,76.35,1559599976.0
2008-10-24 06:29:00,76.36,76.37,76.35,76.35,1559599976.0
2008-10-24 06:30:00,76.36,76.41,76.36,76.4,1559599976.0
2008-10-24 06:31:00,76.41,76.45,76.39,76.45,1559599976.0
2008-10-24 06:32:00,76.44,76.47,76.44,76.45,1559599976.0
2008-10-24 06:33:00,76.44,76.47,76.38,76.45,1559599976.0
2008-10-24 06:34:00,76.46,76.49,76.44,76.44,1559599976.0
2008-10-24 06:35:00,76.43,76.46,76.39,76.46,1559599976.0
2008-10-24 06:36:00,76.45,76.46,76.44,76.44,1559599976.0
2008-10-24 06:37:00,76.43,76.44,76.4,76.4,1559599976.0
2008-10-24 06:38:00,76.41,76.43,76.4,76.43,1559599976.0
2008-10-24 06:39:00,76.42,76.48,76.41,76.48,1559599976.0
2008-10-24 06:40:00,76.49,76.52,76.45,76.45,1559599976.0
2008-10-24 06:41:00,76.44,76.47,76.43,76.46,1559599976.0
2008-10-24 06:42:00,76.45,76.52,76.45,76.5,1559599976.0
2008-10-24 06:43:00,76.51,76.51,76.47,76.49,1559599976.0
2008-10-24 06:44:00,76.5,76.52,76.46,76.47,1559599976.0
2008-10-24 06:45:00,76.48,76.5,76.48,76.5,1559599976.0
2008-10-24 06:46:00,76.485,76.485,76.42,76.43,1559599976.0
2008-10-24 06:47:00,76.47,76.49,76.46,76.47,677199997.0
2008-10-24 06:48:00,76.47,76.47,76.425,76.435,677199997.0
2008-10-24 06:49:00,76.46,76.49,76.46,76.47,1896399994.0
2008-10-24 06:50:00,76.465,76.48,76.45,76.45,1896399994.0
2008-10-24 06:51:00,76.445,76.445,76.405,76.43,1858199993.0
2008-10-24 06:52:00,76.43,76.44,76.4,76.41,1053300007.0
2008-10-24 06:53:00,76.4,76.41,76.33,76.33,1053300007.0
2008-10-24 06:54:00,76.32,76.32,76.28,76.3,1053300007.0
2008-10-24 06:55:00,76.29,76.37,76.29,76.36,1053300007.0
2008-10-24 06:56:00,76.35,76.37,76.24,76.29,1053300007.0
2008-10-24 06:57:00,76.28,76.33,76.28,76.3,1053300007.0
2008-10-24 06:58:00,76.31,76.32,76.3,76.32,1053300007.0
2008-10-24 06:59:00,76.31,76.36,76.31,76.34,1053300007.0
2008-10-24 07:00:00,76.32,76.32,76.27,76.305,1053300007.0
2008-10-24 07:01:00,76.3,76.305,76.295,76.3,1651799999.0
2008-10-24 07:02:00,76.32,76.32,76.28,76.29,1984699998.0
2008-10-24 07:03:00,76.28,76.3,76.24,76.24,1984699998.0
2008-10-24 07:04:00,76.25,76.27,76.24,76.27,1984699998.0
2008-10-24 07:05:00,76.28,76.29,76.24,76.26,1984699998.0
2008-10-24 07:06:00,76.25,76.32,76.25,76.29,1984699998.0
2008-10-24 07:07:00,76.27,76.3,76.27,76.29,1984699998.0
2008-10-24 07:08:00,76.31,76.32,76.3,76.3,1310399982.0
2008-10-24 07:09:00,76.295,76.315,76.27,76.28,1310399982.0
2008-10-24 07:10:00,76.28,76.37,76.28,76.3,1409599992.0
2008-10-24 07:11:00,76.28,76.28,76.28,76.28,1409599992.0
2008-10-24 07:12:00,76.29,76.33,76.29,76.3,1409599992.0
2008-10-24 07:13:00,76.285,76.295,76.285,76.285,1409599992.0
2008-10-24 07:14:00,76.31,76.32,76.28,76.29,1621600017.0
2008-10-24 07:15:00,76.28,76.28,76.28,76.28,1621600017.0
2008-10-24 07:16:00,76.28,76.28,76.25,76.25,1556200062.0
2008-10-24 07:17:00,76.26,76.26,76.16,76.21,1556200062.0
2008-10-24 07:18:00,76.19,76.19,76.03,76.06,1556200062.0
2008-10-24 07:19:00,76.05,76.08,76.01,76.06,1556200062.0
2008-10-24 07:20:00,76.07,76.09,76.03,76.05,1556200062.0
2008-10-24 07:21:00,76.04,76.07,76.04,76.05,1556200062.0
2008-10-24 07:22:00,76.04,76.06,76.01,76.01,1556200062.0
2008-10-24 07:23:00,76.0,76.04,75.99,76.04,1556200062.0
2008-10-24 07:24:00,76.03,76.04,76.01,76.02,1556200062.0
2008-10-24 07:25:00,76.03,76.03,76.02,76.02,1556200062.0
2008-10-24 07:26:00,76.01,76.03,76.01,76.01,1556200062.0
2008-10-24 07:27:00,76.02,76.02,75.94,75.98,1556200062.0
2008-10-24 07:28:00,75.97,76.0,75.97,75.97,1556200062.0
2008-10-24 07:29:00,75.96,75.98,75.93,75.97,1556200062.0
2008-10-24 07:30:00,75.98,76.02,75.95,75.97,1556200062.0
2008-10-24 07:31:00,75.98,75.99,75.94,75.97,1556200062.0
2008-10-24 07:32:00,75.96,76.0,75.96,76.0,1556200062.0
2008-10-24 07:33:00,76.01,76.01,75.99,75.99,1556200062.0
2008-10-24 07:34:00,76.0,76.01,75.99,76.0,1556200062.0
2008-10-24 07:35:00,75.99,75.99,75.97,75.98,1556200062.0
2008-10-24 07:36:00,75.99,75.99,75.96,75.96,1556200062.0
2008-10-24 07:37:00,75.95,75.96,75.9,75.9,1556200062.0
2008-10-24 07:38:00,75.91,75.94,75.89,75.94,1556200062.0
2008-10-24 07:39:00,75.93,76.0,75.93,75.99,1556200062.0
2008-10-24 07:40:00,76.0,76.01,75.98,75.99,1556200062.0
2008-10-24 07:41:00,75.98,75.99,75.88,75.9,1556200062.0
2008-10-24 07:42:00,75.91,75.99,75.9,75.98,1556200062.0
2008-10-24 07:43:00,75.99,76.04,75.97,75.97,1556200062.0
2008-10-24 07:44:00,75.96,75.96,75.9,75.9,1556200062.0
2008-10-24 07:45:00,75.89,75.89,75.83,75.83,1556200062.0
2008-10-24 07:46:00,75.84,75.85,75.83,75.84,1556200062.0
2008-10-24 07:47:00,75.83,75.83,75.8,75.83,1556200062.0
2008-10-24 07:48:00,75.82,75.86,75.81,75.82,1556200062.0
2008-10-24 07:49:00,75.81,75.82,75.79,75.82,1556200062.0
2008-10-24 07:50:00,75.83,75.84,75.8,75.8,1556200062.0
2008-10-24 07:51:00,75.81,75.82,75.71,75.74,1556200062.0
2008-10-24 07:52:00,75.73,75.74,75.54,75.65,1556200062.0
2008-10-24 07:53:00,75.64,75.65,75.51,75.51,1556200062.0
2008-10-24 07:54:00,75.52,75.52,75.46,75.52,1556200062.0
2008-10-24 07:55:00,75.53,75.63,75.53,75.53,1556200062.0
2008-10-24 07:56:00,75.52,75.59,75.43,75.59,1556200062.0
2008-10-24 07:57:00,75.58,75.59,75.46,75.48,1556200062.0
2008-10-24 07:58:00,75.47,75.52,75.38,75.39,1556200062.0
2008-10-24 07:59:00,75.4,75.47,75.39,75.47,1556200062.0
2008-10-24 08:00:00,75.48,75.48,75.4,75.42,1556200062.0
2008-10-24 08:01:00,75.41,75.48,75.41,75.41,1556200062.0
2008-10-24 08:02:00,75.4,75.68,75.38,75.67,1556200062.0
2008-10-24 08:03:00,75.69,75.8,75.58,75.62,1556200062.0
2008-10-24 08:04:00,75.63,75.64,75.29,75.36,1556200062.0
2008-10-24 08:05:00,75.35,75.46,75.33,75.46,1556200062.0
2008-10-24 08:06:00,75.48,75.54,75.48,75.52,1556200062.0
2008-10-24 08:07:00,75.53,75.54,75.48,75.48,1556200062.0
2008-10-24 08:08:00,75.49,75.53,75.46,75.48,1556200062.0
2008-10-24 08:09:00,75.46,75.48,75.31,75.41,1556200062.0
2008-10-24 08:10:00,75.4,75.45,75.4,75.45,1556200062.0
2008-10-24 08:11:00,75.44,75.45,75.41,75.41,1556200062.0
2008-10-24 08:12:00,75.4,75.4,75.35,75.38,1556200062.0
2008-10-24 08:13:00,75.37,75.41,75.27,75.27,1556200062.0
2008-10-24 08:14:00,75.26,75.28,75.2,75.25,1556200062.0
2008-10-24 08:15:00,75.26,75.26,75.21,75.22,1556200062.0
2008-10-24 08:16:00,75.23,75.27,75.23,75.24,1556200062.0
2008-10-24 08:17:00,75.25,75.31,75.24,75.27,1556200062.0
2008-10-24 08:18:00,75.26,75.28,75.19,75.24,1556200062.0
2008-10-24 08:19:00,75.25,75.34,75.25,75.33,1556200062.0
2008-10-24 08:20:00,75.34,75.47,75.34,75.37,1556200062.0
2008-10-24 08:21:00,75.36,75.45,75.36,75.45,1556200062.0
2008-10-24 08:22:00,75.47,75.49,75.46,75.49,1556200062.0
2008-10-24 08:23:00,75.5,75.51,75.47,75.5,1556200062.0
2008-10-24 08:24:00,75.52,75.52,75.44,75.47,1556200062.0
2008-10-24 08:25:00,75.48,75.48,75.39,75.4,1556200062.0
2008-10-24 08:26:00,75.39,75.41,75.36,75.36,1556200062.0
2008-10-24 08:27:00,75.37,75.38,75.33,75.33,1556200062.0
2008-10-24 08:28:00,75.34,75.39,75.3,75.3,1556200062.0
2008-10-24 08:29:00,75.29,75.29,75.16,75.18,1556200062.0
2008-10-24 08:30:00,75.17,75.19,74.99,75.11,1556200062.0
2008-10-24 08:31:00,75.13,75.2,75.11,75.16,1556200062.0
2008-10-24 08:32:00,75.15,75.16,74.9,74.91,1556200062.0
2008-10-24 08:33:00,74.9,74.91,74.78,74.8,1556200062.0
2008-10-24 08:34:00,74.81,74.91,74.81,74.89,1556200062.0
2008-10-24 08:35:00,74.9,74.94,74.89,74.9,1556200062.0
2008-10-24 08:36:00,74.89,74.91,74.83,74.88,1556200062.0
2008-10-24 08:37:00,74.89,74.91,74.76,74.83,1556200062.0
2008-10-24 08:38:00,74.82,74.83,74.76,74.8,1556200062.0
2008-10-24 08:39:00,74.81,74.85,74.79,74.8,1556200062.0
2008-10-24 08:40:00,74.81,74.84,74.78,74.84,1556200062.0
2008-10-24 08:41:00,74.85,74.87,74.81,74.86,1556200062.0
2008-10-24 08:42:00,74.85,74.93,74.85,74.92,1556200062.0
2008-10-24 08:43:00,74.91,74.94,74.9,74.91,1556200062.0
2008-10-24 08:44:00,74.9,74.93,74.8,74.81,1556200062.0
2008-10-24 08:45:00,74.82,74.88,74.78,74.87,1556200062.0
2008-10-24 08:46:00,74.86,74.86,74.79,74.81,1556200062.0
2008-10-24 08:47:00,74.8,74.89,74.8,74.89,1556200062.0
2008-10-24 08:48:00,74.9,74.93,74.87,74.89,1556200062.0
2008-10-24 08:49:00,74.9,74.92,74.88,74.91,1556200062.0
2008-10-24 08:50:00,74.92,74.94,74.91,74.94,1556200062.0
2008-10-24 08:51:00,74.93,74.95,74.89,74.91,1556200062.0
2008-10-24 08:52:00,74.9,74.91,74.86,74.89,1556200062.0
2008-10-24 08:53:00,74.9,74.92,74.89,74.9,1556200062.0
2008-10-24 08:54:00,74.91,74.91,74.85,74.91,1556200062.0
2008-10-24 08:55:00,74.9,74.91,74.7,74.74,1556200062.0
2008-10-24 08:56:00,74.75,74.77,74.69,74.74,1556200062.0
2008-10-24 08:57:00,74.75,74.8,74.67,74.69,1556200062.0
2008-10-24 08:58:00,74.7,74.88,74.69,74.78,1556200062.0
2008-10-24 08:59:00,74.79,74.95,74.76,74.95,1556200062.0
2008-10-24 09:00:00,74.94,74.95,74.88,74.91,1556200062.0
2008-10-24 09:01:00,74.915,74.915,74.69,74.755,1556200062.0
2008-10-24 09:02:00,74.75,74.805,74.65,74.795,1820500070.0
2008-10-24 09:03:00,74.795,74.795,74.69,74.755,1142300043.0
2008-10-24 09:04:00,74.76,75.05,74.76,74.97,1306100036.0
2008-10-24 09:05:00,74.97,75.02,74.905,74.975,1715000040.0
2008-10-24 09:06:00,74.98,74.99,74.94,74.985,1119200030.0
2008-10-24 09:07:00,74.985,75.01,74.88,74.92,1231900042.0
2008-10-24 09:08:00,74.92,75.055,74.91,74.96,1453700020.0
2008-10-24 09:09:00,74.965,75.02,74.94,74.975,1623700030.0
2008-10-24 09:10:00,74.975,75.01,74.945,74.95,1147000035.0
2008-10-24 09:11:00,74.955,74.985,74.895,74.915,941400044.0
2008-10-24 09:12:00,74.91,74.96,74.91,74.92,1187400062.0
2008-10-24 09:13:00,74.915,74.935,74.875,74.88,998400040.0
2008-10-24 09:14:00,74.88,74.905,74.805,74.905,715900032.0
2008-10-24 09:15:00,74.9,74.935,74.865,74.88,1096800040.0
2008-10-24 09:16:00,74.87,74.945,74.86,74.945,1792400070.0
2008-10-24 09:17:00,74.935,74.935,74.87,74.89,1033100017.0
2008-10-24 09:18:00,74.895,74.94,74.88,74.92,1004600039.0
2008-10-24 09:19:00,74.92,74.965,74.915,74.94,1488800046.0
2008-10-24 09:20:00,74.945,75.05,74.915,75.025,1475200042.0
2008-10-24 09:21:00,75.02,75.05,74.99,75.02,1668400070.0
2008-10-24 09:22:00,75.015,75.04,74.995,75.01,1255500033.0
2008-10-24 09:23:00,75.025,75.04,74.905,74.91,1710500040.0
2008-10-24 09:24:00,74.93,74.94,74.84,74.89,1976800023.0
2008-10-24 09:25:00,74.89,74.97,74.875,74.91,1976800023.0
2008-10-24 09:26:00,74.915,74.965,74.915,74.95,1218599998.0
2008-10-24 09:27:00,74.95,75.02,74.95,75.0,1943900053.0
2008-10-24 09:28:00,75.0,75.0,74.95,74.96,1413000061.0
2008-10-24 09:29:00,74.965,74.975,74.925,74.93,1671800066.0
2008-10-24 09:30:00,74.93,74.945,74.91,74.925,1024300023.0
2008-10-24 09:31:00,74.92,74.93,74.9,74.92,1041000023.0
2008-10-24 09:32:00,74.9,74.96,74.9,74.945,1543400018.0
2008-10-24 09:33:00,74.95,74.955,74.815,74.85,1585500006.0
2008-10-24 09:34:00,74.855,74.88,74.8,74.86,1936600051.0
2008-10-24 09:35:00,74.865,74.91,74.845,74.85,1524600027.0
2008-10-24 09:36:00,74.855,74.855,74.785,74.79,1422600056.0
2008-10-24 09:37:00,74.79,74.815,74.73,74.76,1920400047.0
2008-10-24 09:38:00,74.76,74.815,74.73,74.79,1797800069.0
2008-10-24 09:39:00,74.78,74.79,74.7,74.72,1568200046.0
2008-10-24 09:40:00,74.74,74.75,74.665,74.685,1568200046.0
2008-10-24 09:41:00,74.69,74.69,74.605,74.63,1715100030.0
2008-10-24 09:42:00,74.63,74.63,74.525,74.565,1786600052.0
2008-10-24 09:43:00,74.565,74.595,74.545,74.59,1751600069.0
2008-10-24 09:44:00,74.595,74.68,74.595,74.67,2131100092.0
2008-10-24 09:45:00,74.65,74.69,74.6,74.61,1861700061.0
2008-10-24 09:46:00,74.615,74.63,74.41,74.485,1900600055.0
2008-10-24 09:47:00,74.485,74.575,74.48,74.565,1534900046.0
2008-10-24 09:48:00,74.57,74.59,74.52,74.525,1339500033.0
2008-10-24 09:49:00,74.52,74.555,74.51,74.555,779600009.0
2008-10-24 09:50:00,74.545,74.605,74.485,74.605,1268200030.0
2008-10-24 09:51:00,74.6,74.675,74.6,74.655,1694900026.0
2008-10-24 09:52:00,74.66,74.715,74.605,74.715,1322800028.0
2008-10-24 09:53:00,74.71,74.71,74.655,74.655,1014600023.0
2008-10-24 09:54:00,74.655,74.675,74.62,74.645,1239500036.0
2008-10-24 09:55:00,74.65,74.78,74.645,74.78,1355900052.0
2008-10-24 09:56:00,74.775,74.78,74.725,74.765,1008000037.0
2008-10-24 09:57:00,74.76,74.78,74.72,74.73,1936100054.0
2008-10-24 09:58:00,74.73,74.765,74.71,74.73,1592900056.0
2008-10-24 09:59:00,74.73,74.785,74.715,74.76,1704800067.0
2008-10-24 10:00:00,74.775,74.785,74.74,74.745,1304500022.0
2008-10-24 10:01:00,74.745,74.745,74.615,74.645,1962100035.0
2008-10-24 10:02:00,74.65,74.725,74.635,74.72,1691400051.0
2008-10-24 10:03:00,74.715,74.755,74.67,74.7,1358000036.0
2008-10-24 10:04:00,74.7,74.74,74.695,74.735,1760600033.0
2008-10-24 10:05:00,74.73,74.74,74.69,74.7,1462300023.0
2008-10-24 10:06:00,74.695,74.73,74.645,74.66,1633100019.0
2008-10-24 10:07:00,74.66,74.7,74.63,74.65,1164400031.0
2008-10-24 10:08:00,74.64,74.685,74.58,74.68,1025100012.0
2008-10-24 10:09:00,74.675,74.675,74.625,74.64,731500009.0
2008-10-24 10:10:00,74.64,74.685,74.595,74.625,1621800034.0
2008-10-24 10:11:00,74.625,74.625,74.555,74.565,1201500011.0
2008-10-24 10:12:00,74.56,74.565,74.425,74.425,1806500022.0
2008-10-24 10:13:00,74.425,74.465,74.35,74.35,1345900010.0
2008-10-24 10:14:00,74.31,74.31,73.46,73.48,2117600007.0
2008-10-24 10:15:00,73.425,73.51,72.61,73.065,2117600007.0
2008-10-24 10:16:00,73.04,73.47,73.03,73.43,2101500033.0
2008-10-24 10:17:00,73.4,73.69,73.31,73.4,2101500033.0
2008-10-24 10:18:00,73.385,73.7,73.17,73.3,1761900031.0
2008-10-24 10:19:00,73.27,73.56,73.22,73.55,2123699982.0
2008-10-24 10:20:00,73.535,73.665,73.385,73.4,2123699982.0
2008-10-24 10:21:00,73.55,73.57,73.27,73.44,2042699971.0
2008-10-24 10:22:00,73.42,73.55,73.415,73.51,2042699971.0
2008-10-24 10:23:00,73.52,73.62,73.455,73.555,2112300003.0
2008-10-24 10:24:00,73.6,73.8,73.47,73.8,2092399938.0
2008-10-24 10:25:00,73.81,73.95,73.8,73.94,2092399938.0
2008-10-24 10:26:00,73.935,74.02,73.75,73.8,2092399938.0
2008-10-24 10:27:00,73.805,73.805,73.695,73.73,1548899942.0
2008-10-24 10:28:00,73.725,73.75,73.575,73.625,1894599935.0
2008-10-24 10:29:00,73.62,73.66,73.545,73.585,1203899964.0
2008-10-24 10:30:00,73.575,73.61,73.43,73.43,1408299960.0
2008-10-24 10:31:00,73.43,73.475,73.37,73.465,1437099953.0
2008-10-24 10:32:00,73.46,73.625,73.44,73.52,1594499945.0
2008-10-24 10:33:00,73.535,73.585,73.475,73.57,1419599953.0
2008-10-24 10:34:00,73.575,73.73,73.575,73.725,2143299928.0
2008-10-24 10:35:00,73.725,73.785,73.62,73.62,1814199948.0
2008-10-24 10:36:00,73.615,73.675,73.585,73.635,1467999965.0
2008-10-24 10:37:00,73.625,73.715,73.61,73.715,1802599968.0
2008-10-24 10:38:00,73.715,73.74,73.56,73.565,1776199966.0
2008-10-24 10:39:00,73.56,73.695,73.52,73.56,1772299965.0
2008-10-24 10:40:00,73.55,73.57,73.455,73.465,1458699976.0
2008-10-24 10:41:00,73.465,73.575,73.445,73.56,1511199988.0
2008-10-24 10:42:00,73.565,73.565,73.44,73.495,1438099977.0
2008-10-24 10:43:00,73.49,73.57,73.475,73.495,1801300014.0
2008-10-24 10:44:00,73.49,73.51,73.46,73.46,1749900017.0
2008-10-24 10:45:00,73.47,73.47,73.39,73.395,1999500045.0
2008-10-24 10:46:00,73.395,73.425,73.355,73.365,1930600023.0
2008-10-24 10:47:00,73.355,73.365,73.265,73.265,1529600008.0
2008-10-24 10:48:00,73.265,73.32,73.25,73.285,2060500010.0
2008-10-24 10:49:00,73.285,73.285,73.205,73.215,1793600005.0
2008-10-24 10:50:00,73.23,73.23,72.99,72.99,2114100006.0
2008-10-24 10:51:00,72.94,73.015,72.89,72.895,2114100006.0
2008-10-24 10:52:00,72.9,72.92,72.8,72.84,2040300002.0
2008-10-24 10:53:00,72.84,72.855,72.78,72.83,2139500014.0
2008-10-24 10:54:00,72.825,73.065,72.795,72.98,1840700005.0
2008-10-24 10:55:00,72.975,72.975,72.815,72.815,1298299995.0
2008-10-24 10:56:00,72.81,72.82,72.555,72.555,1988200032.0
2008-10-24 10:57:00,72.55,72.58,72.525,72.53,1190600016.0
2008-10-24 10:58:00,72.53,72.595,72.5,72.585,1691899994.0
2008-10-24 10:59:00,72.57,72.61,72.48,72.49,2096999994.0
2008-10-24 11:00:00,72.425,72.565,72.415,72.565,2096999994.0
2008-10-24 11:01:00,72.565,72.665,72.55,72.555,2017999976.0
2008-10-24 11:02:00,72.575,72.6,72.46,72.485,2095600015.0
2008-10-24 11:03:00,72.485,72.56,72.46,72.535,1522000010.0
2008-10-24 11:04:00,72.535,72.65,72.53,72.645,2102000039.0
2008-10-24 11:05:00,72.64,72.67,72.58,72.66,1873600044.0
2008-10-24 11:06:00,72.67,72.92,72.64,72.92,1874900004.0
2008-10-24 11:07:00,72.92,72.935,72.855,72.9,1874900004.0
2008-10-24 11:08:00,72.895,72.9,72.66,72.665,2076999995.0
2008-10-24 11:09:00,72.66,72.745,72.645,72.735,1763800003.0
2008-10-24 11:10:00,72.74,72.83,72.735,72.825,1731100013.0
2008-10-24 11:11:00,72.82,73.05,72.79,73.05,2017299994.0
2008-10-24 11:12:00,73.06,73.1,72.98,73.0,1886100013.0
2008-10-24 11:13:00,73.005,73.025,72.98,72.98,1159300008.0
2008-10-24 11:14:00,72.98,73.13,72.88,73.11,2125100032.0
2008-10-24 11:15:00,73.09,73.18,73.06,73.065,2125100032.0
2008-10-24 11:16:00,73.07,73.11,72.99,73.05,2124300025.0
2008-10-24 11:17:00,73.015,73.035,72.83,72.84,2124300025.0
2008-10-24 11:18:00,72.84,72.89,72.81,72.84,1689400009.0
2008-10-24 11:19:00,72.835,72.865,72.795,72.835,1757700022.0
2008-10-24 11:20:00,72.835,72.875,72.81,72.82,1716900027.0
2008-10-24 11:21:00,72.815,72.825,72.685,72.7,1949000028.0
2008-10-24 11:22:00,72.7,72.76,72.67,72.67,1403099997.0
2008-10-24 11:23:00,72.66,72.69,72.61,72.63,1403099997.0
2008-10-24 11:24:00,72.62,72.64,72.54,72.58,1403099997.0
2008-10-24 11:25:00,72.6,72.61,72.51,72.51,1403099997.0
2008-10-24 11:26:00,72.48,72.56,72.48,72.53,1403099997.0
2008-10-24 11:27:00,72.54,72.55,72.5,72.55,1403099997.0
2008-10-24 11:28:00,72.57,72.6,72.53,72.56,1403099997.0
2008-10-24 11:29:00,72.57,72.6,72.47,72.47,1403099997.0
2008-10-24 11:30:00,72.45,72.49,72.34,72.35,1403099997.0
2008-10-24 11:31:00,72.36,72.38,72.26,72.27,1403099997.0
2008-10-24 11:32:00,72.25,72.25,72.09,72.15,1403099997.0
2008-10-24 11:33:00,72.13,72.13,71.66,71.71,1403099997.0
2008-10-24 11:34:00,71.7,71.7,71.11,71.12,1403099997.0
2008-10-24 11:35:00,71.06,71.49,71.06,71.39,1403099997.0
2008-10-24 11:36:00,71.38,71.39,71.23,71.25,1403099997.0
2008-10-24 11:37:00,71.26,71.36,71.26,71.36,1403099997.0
2008-10-24 11:38:00,71.37,71.58,71.37,71.55,1403099997.0
2008-10-24 11:39:00,71.58,71.58,71.46,71.5,1403099997.0
2008-10-24 11:40:00,71.48,71.48,71.27,71.27,1403099997.0
2008-10-24 11:41:00,71.28,71.3,71.14,71.16,1403099997.0
2008-10-24 11:42:00,71.15,71.16,71.0,71.03,1403099997.0
2008-10-24 11:43:00,71.01,71.13,70.96,71.08,1403099997.0
2008-10-24 11:44:00,71.09,71.21,71.07,71.2,1403099997.0
2008-10-24 11:45:00,71.19,71.31,71.17,71.17,1403099997.0
2008-10-24 11:46:00,71.16,71.26,71.12,71.22,1403099997.0
2008-10-24 11:47:00,71.21,71.41,71.19,71.41,1403099997.0
2008-10-24 11:48:00,71.4,71.42,71.28,71.38,1403099997.0
2008-10-24 11:49:00,71.37,71.58,71.37,71.55,1403099997.0
2008-10-24 11:50:00,71.56,71.61,71.5,71.61,1403099997.0
2008-10-24 11:51:00,71.62,71.86,71.61,71.8,1403099997.0
2008-10-24 11:52:00,71.78,72.08,71.73,72.08,1403099997.0
2008-10-24 11:53:00,72.07,72.19,71.95,71.96,1403099997.0
2008-10-24 11:54:00,71.97,72.02,71.66,71.68,1403099997.0
2008-10-24 11:55:00,71.69,71.75,71.54,71.57,1403099997.0
2008-10-24 11:56:00,71.56,71.62,71.52,71.6,1403099997.0
2008-10-24 11:57:00,71.58,71.82,71.55,71.78,1403099997.0
2008-10-24 11:58:00,71.79,71.79,71.6,71.69,1403099997.0
2008-10-24 11:59:00,71.67,71.81,71.64,71.79,1403099997.0
2008-10-24 12:00:00,71.78,71.86,71.76,71.85,1403099997.0
2008-10-24 12:01:00,71.84,72.01,71.8,72.01,1403099997.0
2008-10-24 12:02:00,72.02,72.51,72.02,72.42,1403099997.0
2008-10-24 12:03:00,72.43,72.66,72.43,72.65,1403099997.0
2008-10-24 12:04:00,72.64,72.67,72.52,72.54,1403099997.0
2008-10-24 12:05:00,72.52,72.56,72.37,72.38,1403099997.0
2008-10-24 12:06:00,72.37,72.43,72.16,72.26,1403099997.0
2008-10-24 12:07:00,72.25,72.38,72.19,72.28,1403099997.0
2008-10-24 12:08:00,72.29,72.7,72.26,72.68,1403099997.0
2008-10-24 12:09:00,72.7,72.7,72.43,72.44,1403099997.0
2008-10-24 12:10:00,72.43,72.47,72.4,72.44,1403099997.0
2008-10-24 12:11:00,72.46,72.54,72.44,72.47,1403099997.0
2008-10-24 12:12:00,72.46,72.48,72.39,72.39,1403099997.0
2008-10-24 12:13:00,72.41,72.47,72.36,72.44,1403099997.0
2008-10-24 12:14:00,72.43,72.54,72.43,72.49,1403099997.0
2008-10-24 12:15:00,72.47,72.62,72.46,72.61,1403099997.0
2008-10-24 12:16:00,72.62,72.62,72.48,72.59,1403099997.0
2008-10-24 12:17:00,72.6,72.83,72.6,72.78,1403099997.0
2008-10-24 12:18:00,72.77,73.25,72.77,73.11,1403099997.0
2008-10-24 12:19:00,73.1,73.11,72.86,72.86,1403099997.0
2008-10-24 12:20:00,72.85,73.02,72.78,73.0,1403099997.0
2008-10-24 12:21:00,72.99,73.03,72.95,73.0,1403099997.0
2008-10-24 12:22:00,73.01,73.18,72.99,73.1,1403099997.0
2008-10-24 12:23:00,73.09,73.12,73.0,73.07,1403099997.0
2008-10-24 12:24:00,73.08,73.1,72.97,72.97,1403099997.0
2008-10-24 12:25:00,72.96,72.98,72.77,72.98,1403099997.0
2008-10-24 12:26:00,73.0,73.05,72.95,72.97,1403099997.0
2008-10-24 12:27:00,72.98,73.17,72.98,73.03,1403099997.0
2008-10-24 12:28:00,73.04,73.22,73.03,73.16,1403099997.0
2008-10-24 12:29:00,73.17,73.29,73.16,73.23,1403099997.0
2008-10-24 12:30:00,73.24,73.38,73.24,73.32,1403099997.0
2008-10-24 12:31:00,73.33,73.37,73.28,73.33,1403099997.0
2008-10-24 12:32:00,73.34,73.37,73.22,73.25,1403099997.0
2008-10-24 12:33:00,73.24,73.26,73.22,73.26,1403099997.0
2008-10-24 12:34:00,73.27,73.35,73.26,73.33,1403099997.0
2008-10-24 12:35:00,73.35,73.54,73.31,73.42,1403099997.0
2008-10-24 12:36:00,73.41,73.43,73.24,73.25,1403099997.0
2008-10-24 12:37:00,73.24,73.24,73.17,73.18,1403099997.0
2008-10-24 12:38:00,73.17,73.17,73.03,73.04,1403099997.0
2008-10-24 12:39:00,73.03,73.03,72.87,72.9,1403099997.0
2008-10-24 12:40:00,72.89,72.96,72.73,72.75,1403099997.0
2008-10-24 12:41:00,72.74,72.75,72.47,72.49,1403099997.0
2008-10-24 12:42:00,72.4,72.46,72.38,72.44,1403099997.0
2008-10-24 12:43:00,72.45,72.61,72.44,72.46,1403099997.0
2008-10-24 12:44:00,72.47,72.49,72.32,72.41,1403099997.0
2008-10-24 12:45:00,72.4,72.44,72.35,72.44,1403099997.0
2008-10-24 12:46:00,72.43,72.54,72.41,72.54,1403099997.0
2008-10-24 12:47:00,72.53,72.69,72.53,72.69,1403099997.0
2008-10-24 12:48:00,72.68,73.28,72.66,73.22,1403099997.0
2008-10-24 12:49:00,73.21,73.23,73.02,73.03,1403099997.0
2008-10-24 12:50:00,73.01,73.02,72.8,72.87,1403099997.0
2008-10-24 12:51:00,72.88,72.93,72.88,72.92,1403099997.0
2008-10-24 12:52:00,72.93,73.03,72.92,73.03,1403099997.0
2008-10-24 12:53:00,73.02,73.02,72.77,72.86,1403099997.0
2008-10-24 12:54:00,72.88,72.89,72.82,72.85,1403099997.0
2008-10-24 12:55:00,72.86,72.86,72.74,72.78,1403099997.0
2008-10-24 12:56:00,72.77,72.77,72.36,72.5,1403099997.0
2008-10-24 12:57:00,72.49,72.58,72.45,72.58,1403099997.0
2008-10-24 12:58:00,72.56,72.65,72.56,72.64,1403099997.0
2008-10-24 12:59:00,72.65,72.7,72.55,72.55,1403099997.0
2008-10-24 13:00:00,72.56,72.7,72.5,72.53,1403099997.0
2008-10-24 13:01:00,72.54,72.57,72.32,72.33,1403099997.0
2008-10-24 13:02:00,72.32,72.41,72.23,72.3,1403099997.0
2008-10-24 13:03:00,72.32,72.37,72.29,72.37,1403099997.0
2008-10-24 13:04:00,72.38,72.41,72.31,72.32,1403099997.0
2008-10-24 13:05:00,72.35,72.37,72.07,72.07,1403099997.0
2008-10-24 13:06:00,72.08,72.2,72.07,72.16,1403099997.0
2008-10-24 13:07:00,72.17,72.3,72.15,72.22,1403099997.0
2008-10-24 13:08:00,72.23,72.27,72.16,72.16,1403099997.0
2008-10-24 13:09:00,72.17,72.21,72.09,72.1,1403099997.0
2008-10-24 13:10:00,72.11,72.13,71.85,71.85,1403099997.0
2008-10-24 13:11:00,71.84,71.88,71.76,71.77,1403099997.0
2008-10-24 13:12:00,71.75,71.83,71.65,71.8,1403099997.0
2008-10-24 13:13:00,71.79,71.97,71.79,71.95,1403099997.0
2008-10-24 13:14:00,71.94,72.02,71.91,71.99,1403099997.0
2008-10-24 13:15:00,71.98,72.0,71.91,71.94,1403099997.0
2008-10-24 13:16:00,71.93,71.97,71.89,71.97,1403099997.0
2008-10-24 13:17:00,71.96,72.02,71.95,71.99,1403099997.0
2008-10-24 13:18:00,71.97,72.1,71.97,72.08,1403099997.0
2008-10-24 13:19:00,72.06,72.19,72.05,72.19,1403099997.0
2008-10-24 13:20:00,72.18,72.25,72.11,72.11,1403099997.0
2008-10-24 13:21:00,72.12,72.12,72.05,72.06,1403099997.0
2008-10-24 13:22:00,72.07,72.13,72.05,72.06,1403099997.0
2008-10-24 13:23:00,72.08,72.11,72.05,72.05,1403099997.0
2008-10-24 13:24:00,72.06,72.25,72.06,72.19,1403099997.0
2008-10-24 13:25:00,72.2,72.27,72.06,72.06,1403099997.0
2008-10-24 13:26:00,72.08,72.15,72.05,72.1,1403099997.0
2008-10-24 13:27:00,72.11,72.18,72.11,72.16,1403099997.0
2008-10-24 13:28:00,72.15,72.3,72.13,72.3,1403099997.0
2008-10-24 13:29:00,72.31,72.5,72.31,72.47,1403099997.0
2008-10-24 13:30:00,72.46,72.46,72.28,72.34,1403099997.0
2008-10-24 13:31:00,72.33,72.46,72.31,72.42,1403099997.0
2008-10-24 13:32:00,72.41,72.47,72.37,72.39,1403099997.0
2008-10-24 13:33:00,72.38,72.6,72.37,72.59,1403099997.0
2008-10-24 13:34:00,72.6,72.62,72.46,72.48,1403099997.0
2008-10-24 13:35:00,72.47,72.52,72.33,72.46,1403099997.0
2008-10-24 13:36:00,72.47,72.49,72.38,72.4,1403099997.0
2008-10-24 13:37:00,72.41,72.48,72.33,72.36,1403099997.0
2008-10-24 13:38:00,72.37,72.49,72.37,72.42,1403099997.0
2008-10-24 13:39:00,72.43,72.51,72.42,72.48,1403099997.0
2008-10-24 13:40:00,72.47,72.52,72.39,72.39,1403099997.0
2008-10-24 13:41:00,72.37,72.48,72.37,72.47,1403099997.0
2008-10-24 13:42:00,72.46,72.58,72.45,72.48,1403099997.0
2008-10-24 13:43:00,72.49,72.61,72.49,72.58,1403099997.0
2008-10-24 13:44:00,72.57,72.59,72.51,72.58,1403099997.0
2008-10-24 13:45:00,72.59,72.63,72.58,72.61,1403099997.0
2008-10-24 13:46:00,72.62,72.63,72.42,72.5,1403099997.0
2008-10-24 13:47:00,72.51,72.52,72.34,72.44,1403099997.0
2008-10-24 13:48:00,72.45,72.56,72.44,72.45,1403099997.0
2008-10-24 13:49:00,72.44,72.52,72.41,72.46,1403099997.0
2008-10-24 13:50:00,72.47,72.61,72.47,72.61,1403099997.0
2008-10-24 13:51:00,72.6,72.68,72.54,72.58,1403099997.0
2008-10-24 13:52:00,72.56,72.59,72.52,72.53,1403099997.0
2008-10-24 13:53:00,72.52,72.53,72.38,72.39,1403099997.0
2008-10-24 13:54:00,72.41,72.53,72.4,72.45,1403099997.0
2008-10-24 13:55:00,72.46,72.63,72.46,72.58,1403099997.0
2008-10-24 13:56:00,72.56,72.61,72.52,72.56,1403099997.0
2008-10-24 13:57:00,72.57,72.6,72.54,72.58,1403099997.0
2008-10-24 13:58:00,72.59,72.59,72.56,72.59,1403099997.0
2008-10-24 13:59:00,72.6,72.65,72.6,72.64,1403099997.0
2008-10-24 14:00:00,72.65,72.77,72.63,72.72,1403099997.0
2008-10-24 14:01:00,72.71,72.71,72.66,72.69,1403099997.0
2008-10-24 14:02:00,72.7,72.77,72.69,72.74,1403099997.0
2008-10-24 14:03:00,72.73,72.74,72.69,72.73,1403099997.0
2008-10-24 14:04:00,72.74,72.74,72.68,72.72,1403099997.0
2008-10-24 14:05:00,72.73,73.09,72.73,73.08,1403099997.0
2008-10-24 14:06:00,73.07,73.5,73.05,73.35,1403099997.0
2008-10-24 14:07:00,73.34,73.53,73.28,73.42,1403099997.0
2008-10-24 14:08:00,73.41,73.45,73.19,73.2,1403099997.0
2008-10-24 14:09:00,73.19,73.27,73.14,73.21,1403099997.0
2008-10-24 14:10:00,73.19,73.25,73.16,73.16,1403099997.0
2008-10-24 14:11:00,73.17,73.36,73.17,73.35,1403099997.0
2008-10-24 14:12:00,73.34,73.38,73.32,73.37,1403099997.0
2008-10-24 14:13:00,73.36,73.44,73.34,73.44,1403099997.0
2008-10-24 14:14:00,73.46,73.46,73.36,73.36,1403099997.0
2008-10-24 14:15:00,73.35,73.41,73.33,73.34,1403099997.0
2008-10-24 14:16:00,73.33,73.33,73.23,73.26,1403099997.0
2008-10-24 14:17:00,73.27,73.31,73.18,73.18,1403099997.0
2008-10-24 14:18:00,73.19,73.24,73.18,73.23,1403099997.0
2008-10-24 14:19:00,73.24,73.3,73.23,73.24,1403099997.0
2008-10-24 14:20:00,73.22,73.23,73.16,73.17,1403099997.0
2008-10-24 14:21:00,73.16,73.16,73.08,73.09,1403099997.0
2008-10-24 14:22:00,73.1,73.18,73.1,73.17,1403099997.0
2008-10-24 14:23:00,73.18,73.19,73.14,73.16,1403099997.0
2008-10-24 14:24:00,73.17,73.42,73.16,73.42,1403099997.0
2008-10-24 14:25:00,73.43,73.64,73.42,73.64,1403099997.0
2008-10-24 14:26:00,73.63,73.64,73.35,73.42,1403099997.0
2008-10-24 14:27:00,73.43,73.56,73.4,73.55,1403099997.0
2008-10-24 14:28:00,73.54,73.64,73.45,73.64,1403099997.0
2008-10-24 14:29:00,73.65,73.72,73.62,73.68,1403099997.0
2008-10-24 14:30:00,73.67,73.71,73.56,73.61,1403099997.0
2008-10-24 14:31:00,73.62,73.68,73.62,73.68,1403099997.0
2008-10-24 14:32:00,73.69,73.69,73.55,73.56,1403099997.0
2008-10-24 14:33:00,73.57,73.69,73.49,73.51,1403099997.0
2008-10-24 14:34:00,73.5,73.52,73.44,73.47,1403099997.0
2008-10-24 14:35:00,73.48,73.54,73.48,73.52,1403099997.0
2008-10-24 14:36:00,73.51,73.51,73.38,73.43,1403099997.0
2008-10-24 14:37:00,73.42,73.53,73.41,73.5,1403099997.0
2008-10-24 14:38:00,73.49,73.5,73.47,73.48,1403099997.0
2008-10-24 14:39:00,73.49,73.5,73.45,73.47,1403099997.0
2008-10-24 14:40:00,73.46,73.49,73.45,73.48,1403099997.0
2008-10-24 14:41:00,73.49,73.49,73.36,73.36,1403099997.0
2008-10-24 14:42:00,73.35,73.36,73.28,73.31,1403099997.0
2008-10-24 14:43:00,73.32,73.36,73.3,73.3,1403099997.0
2008-10-24 14:44:00,73.31,73.31,73.16,73.16,1403099997.0
2008-10-24 14:45:00,73.17,73.19,72.95,72.97,1403099997.0
2008-10-24 14:46:00,72.95,73.0,72.84,72.84,1403099997.0
2008-10-24 14:47:00,72.85,72.86,72.67,72.69,1403099997.0
2008-10-24 14:48:00,72.7,72.7,72.42,72.65,1403099997.0
2008-10-24 14:49:00,72.64,72.72,72.64,72.7,1403099997.0
2008-10-24 14:50:00,72.71,72.88,72.7,72.87,1403099997.0
2008-10-24 14:51:00,72.88,72.92,72.78,72.92,1403099997.0
2008-10-24 14:52:00,72.93,73.08,72.92,73.08,1403099997.0
2008-10-24 14:53:00,73.1,73.1,72.95,72.95,1403099997.0
2008-10-24 14:54:00,72.94,73.0,72.94,72.97,1403099997.0
2008-10-24 14:55:00,72.98,73.0,72.96,72.99,1403099997.0
2008-10-24 14:56:00,72.995,72.995,72.945,72.945,1403099997.0
2008-10-24 14:57:00,72.95,73.03,72.95,73.0,1583100010.0
2008-10-24 14:58:00,72.99,73.02,72.99,73.0,1583100010.0
2008-10-24 14:59:00,72.99,73.05,72.99,73.05,1583100010.0
2008-10-24 15:00:00,73.04,73.1,73.04,73.08,1583100010.0
2008-10-24 15:01:00,73.07,73.12,73.05,73.08,1583100010.0
2008-10-24 15:02:00,73.09,73.1,73.04,73.08,1583100010.0
2008-10-24 15:03:00,73.09,73.09,73.02,73.05,1583100010.0
2008-10-24 15:04:00,73.06,73.28,73.06,73.22,1583100010.0
2008-10-24 15:05:00,73.21,73.27,73.17,73.24,1583100010.0
2008-10-24 15:06:00,73.23,73.28,73.18,73.21,1583100010.0
2008-10-24 15:07:00,73.2,73.2,73.14,73.18,1583100010.0
2008-10-24 15:08:00,73.19,73.19,73.05,73.08,1583100010.0
2008-10-24 15:09:00,73.075,73.08,73.055,73.055,1583100010.0
2008-10-24 15:10:00,73.06,73.07,73.02,73.05,1871500008.0
2008-10-24 15:11:00,73.04,73.08,73.04,73.07,1871500008.0
2008-10-24 15:12:00,73.06,73.06,72.98,73.0,1871500008.0
2008-10-24 15:13:00,73.01,73.02,72.91,72.95,1871500008.0
2008-10-24 15:14:00,72.96,72.99,72.95,72.98,1871500008.0
2008-10-24 15:15:00,72.97,73.0,72.97,73.0,1871500008.0
2008-10-24 15:16:00,72.985,73.0,72.945,72.98,1871500008.0
2008-10-24 15:17:00,72.97,73.02,72.93,72.93,1931300028.0
2008-10-24 15:18:00,72.94,72.95,72.91,72.92,1931300028.0
2008-10-24 15:19:00,72.91,72.95,72.85,72.86,1931300028.0
2008-10-24 15:20:00,72.87,72.88,72.74,72.76,1931300028.0
2008-10-24 15:21:00,72.75,72.76,72.7,72.74,1931300028.0
2008-10-24 15:22:00,72.73,72.74,72.7,72.73,1931300028.0
2008-10-24 15:23:00,72.74,72.8,72.72,72.8,1931300028.0
2008-10-24 15:24:00,72.79,72.82,72.7,72.71,1931300028.0
2008-10-24 15:25:00,72.7,72.7,72.62,72.62,1931300028.0
2008-10-24 15:26:00,72.63,72.63,72.37,72.41,1931300028.0
2008-10-24 15:27:00,72.4,72.5,72.4,72.42,1931300028.0
2008-10-24 15:28:00,72.43,72.5,72.36,72.37,1931300028.0
2008-10-24 15:29:00,72.36,72.37,72.25,72.25,1931300028.0
2008-10-24 15:30:00,72.24,72.24,71.93,72.11,1931300028.0
2008-10-24 15:31:00,72.12,72.66,72.12,72.66,1931300028.0
2008-10-24 15:32:00,72.67,72.79,72.62,72.77,1931300028.0
2008-10-24 15:33:00,72.79,72.85,72.55,72.55,1931300028.0
2008-10-24 15:34:00,72.54,72.55,72.35,72.39,1931300028.0
2008-10-24 15:35:00,72.36,72.53,72.27,72.53,1931300028.0
2008-10-24 15:36:00,72.54,72.72,72.52,72.66,1931300028.0
2008-10-24 15:37:00,72.63,72.74,72.51,72.51,1931300028.0
2008-10-24 15:38:00,72.49,72.63,72.49,72.54,1931300028.0
2008-10-24 15:39:00,72.55,72.63,72.49,72.51,1931300028.0
2008-10-24 15:40:00,72.49,72.53,72.41,72.41,1931300028.0
2008-10-24 15:41:00,72.4,72.57,72.35,72.52,1931300028.0
2008-10-24 15:42:00,72.53,72.55,72.47,72.49,1931300028.0
2008-10-24 15:43:00,72.5,72.53,72.47,72.52,1931300028.0
2008-10-24 15:44:00,72.51,72.54,72.51,72.52,1931300028.0
2008-10-24 15:45:00,72.53,72.9,72.49,72.87,1931300028.0
2008-10-24 15:46:00,72.86,72.97,72.82,72.94,1931300028.0
2008-10-24 15:47:00,72.95,73.05,72.91,73.04,1931300028.0
2008-10-24 15:48:00,73.05,73.08,72.91,72.92,1931300028.0
2008-10-24 15:49:00,72.9,72.92,72.775,72.775,1931300028.0
2008-10-24 15:50:00,72.795,72.815,72.725,72.785,1580000020.0
2008-10-24 15:51:00,72.78,72.825,72.665,72.825,2125400028.0
2008-10-24 15:52:00,72.825,72.87,72.755,72.775,1633100054.0
2008-10-24 15:53:00,72.78,72.865,72.74,72.77,1913500048.0
2008-10-24 15:54:00,72.77,72.8,72.68,72.75,2137600041.0
2008-10-24 15:55:00,72.79,72.97,72.79,72.88,2137600041.0
2008-10-24 15:56:00,72.865,72.895,72.815,72.855,2137600041.0
2008-10-24 15:57:00,72.84,72.865,72.725,72.77,1845500054.0
2008-10-24 15:58:00,72.755,72.91,72.755,72.87,1963600020.0
2008-10-24 15:59:00,72.885,72.91,72.7,72.74,1994300030.0
2008-10-24 16:00:00,72.745,73.0,72.745,72.97,1945500054.0
2008-10-24 16:01:00,72.85,73.21,72.85,73.19,2048800071.0
2008-10-24 16:02:00,73.125,73.21,73.09,73.14,2048800071.0
2008-10-24 16:03:00,73.145,73.315,73.125,73.195,2124900051.0
2008-10-24 16:04:00,73.27,73.35,73.2,73.26,1753400037.0
2008-10-24 16:05:00,73.25,73.3,73.17,73.22,1753400037.0
2008-10-24 16:06:00,73.225,73.25,73.195,73.22,1753400037.0
2008-10-24 16:07:00,73.22,73.225,72.98,73.05,1980200028.0
2008-10-24 16:08:00,73.04,73.13,73.02,73.13,1927800047.0
2008-10-24 16:09:00,73.11,73.14,73.06,73.14,1927800047.0
2008-10-24 16:10:00,73.145,73.175,72.995,73.095,1927800047.0
2008-10-24 16:11:00,73.105,73.135,73.04,73.095,1578000020.0
2008-10-24 16:12:00,73.09,73.09,72.975,72.98,1891900019.0
2008-10-24 16:13:00,72.975,73.02,72.95,72.99,2075000033.0
2008-10-24 16:14:00,72.97,72.98,72.85,72.86,1987300038.0
2008-10-24 16:15:00,72.865,72.89,72.745,72.865,1987300038.0
2008-10-24 16:16:00,72.86,73.03,72.85,73.01,1736000045.0
2008-10-24 16:17:00,73.01,73.015,72.91,72.99,1736000045.0
2008-10-24 16:18:00,72.96,73.1,72.96,72.98,1872400020.0
2008-10-24 16:19:00,72.95,73.095,72.95,73.02,1872400020.0
2008-10-24 16:20:00,73.025,73.125,73.005,73.125,2134200009.0
2008-10-24 16:21:00,73.13,73.165,72.995,72.995,1433100009.0
2008-10-24 16:22:00,73.0,73.02,72.93,72.97,1922200011.0
2008-10-24 16:23:00,72.97,72.97,72.8,72.86,1745900034.0
2008-10-24 16:24:00,72.85,72.905,72.8,72.9,1993200015.0
2008-10-24 16:25:00,72.885,72.945,72.85,72.86,1714000009.0
2008-10-24 16:26:00,72.855,73.065,72.85,73.05,1793300007.0
2008-10-24 16:27:00,73.02,73.3,73.02,73.27,1850500016.0
2008-10-24 16:28:00,73.25,73.25,73.19,73.24,1850500016.0
2008-10-24 16:29:00,73.26,73.4,73.26,73.39,1850500016.0
2008-10-24 16:30:00,73.415,73.465,73.215,73.225,1850500016.0
2008-10-24 16:31:00,73.225,73.225,73.15,73.185,1652500025.0
2008-10-24 16:32:00,73.18,73.35,73.18,73.335,2057600021.0
2008-10-24 16:33:00,73.34,73.39,73.275,73.28,1882500042.0
2008-10-24 16:34:00,73.285,73.315,73.215,73.29,1637500012.0
2008-10-24 16:35:00,73.29,73.305,73.23,73.265,1744999988.0
2008-10-24 16:36:00,73.27,73.32,73.23,73.26,2026400005.0
2008-10-24 16:37:00,73.28,73.29,73.21,73.21,1999300021.0
2008-10-24 16:38:00,73.21,73.23,73.175,73.195,1700900020.0
2008-10-24 16:39:00,73.185,73.225,73.125,73.215,1704100023.0
2008-10-24 16:40:00,73.195,73.215,72.99,73.08,2014400029.0
2008-10-24 16:41:00,73.08,73.08,72.92,73.005,1881600028.0
2008-10-24 16:42:00,72.99,73.02,72.92,72.94,1982200012.0
2008-10-24 16:43:00,72.93,73.03,72.91,73.01,1982200012.0
2008-10-24 16:44:00,73.005,73.015,72.945,73.0,1982200012.0
2008-10-24 16:45:00,73.0,73.08,72.995,73.035,1412500021.0
2008-10-24 16:46:00,73.04,73.12,73.03,73.08,1761900028.0
2008-10-24 16:47:00,73.095,73.13,72.925,72.935,1877000035.0
2008-10-24 16:48:00,72.93,73.04,72.92,73.01,1956600041.0
2008-10-24 16:49:00,73.01,73.07,72.965,73.07,1624600024.0
2008-10-24 16:50:00,73.08,73.15,73.065,73.11,2047100051.0
2008-10-24 16:51:00,73.1,73.16,73.05,73.105,2001400031.0
2008-10-24 16:52:00,73.11,73.215,73.1,73.19,1413100022.0
2008-10-24 16:53:00,73.16,73.2,72.8,72.94,2066100019.0
2008-10-24 16:54:00,73.0,73.105,73.0,73.05,2066100019.0
2008-10-24 16:55:00,73.045,73.095,73.02,73.065,1469600028.0
2008-10-24 16:56:00,73.065,73.125,73.02,73.095,1810700036.0
2008-10-24 16:57:00,73.04,73.12,73.035,73.085,1510100021.0
2008-10-24 16:58:00,73.1,73.12,72.995,73.11,1828700026.0
2008-10-24 16:59:00,73.08,73.24,73.08,73.22,1756100019.0
2008-10-24 17:00:00,73.23,73.28,73.21,73.25,1756100019.0
2008-10-24 17:01:00,73.265,73.395,73.24,73.385,1756100019.0
2008-10-24 17:02:00,73.37,73.405,73.315,73.38,1833300015.0
2008-10-24 17:03:00,73.4,73.435,73.335,73.365,2009200007.0
2008-10-24 17:04:00,73.35,73.35,73.125,73.17,2001300024.0
2008-10-24 17:05:00,73.18,73.235,73.125,73.17,1952700010.0
2008-10-24 17:06:00,73.165,73.2,73.12,73.135,1547900024.0
2008-10-24 17:07:00,73.14,73.145,73.07,73.085,1272400017.0
2008-10-24 17:08:00,73.09,73.1,72.975,73.015,1372500009.0
2008-10-24 17:09:00,73.02,73.02,72.985,73.0,861700008.0
2008-10-24 17:10:00,73.005,73.01,72.98,73.01,757500001.0
2008-10-24 17:11:00,73.005,73.005,72.945,72.95,901800000.0
2008-10-24 17:12:00,72.95,72.99,72.935,72.94,1266999998.0
2008-10-24 17:13:00,72.945,72.965,72.925,72.965,779500005.0
2008-10-24 17:14:00,72.97,73.185,72.965,73.125,1776700008.0
2008-10-24 17:15:00,73.145,73.185,73.075,73.11,1756800015.0
2008-10-24 17:16:00,73.12,73.26,73.11,73.245,1181300016.0
2008-10-24 17:17:00,73.245,73.245,73.1,73.15,953700005.0
2008-10-24 17:18:00,73.15,73.15,73.09,73.14,1255100018.0
2008-10-24 17:19:00,73.15,73.29,73.15,73.28,1466900019.0
2008-10-24 17:20:00,73.27,73.31,73.165,73.26,1804800012.0
2008-10-24 17:21:00,73.24,73.45,73.24,73.45,1955000025.0
2008-10-24 17:22:00,73.47,73.55,73.44,73.45,1955000025.0
2008-10-24 17:23:00,73.46,73.6,73.44,73.5,1955000025.0
2008-10-24 17:24:00,73.49,73.5,73.39,73.43,1955000025.0
2008-10-24 17:25:00,73.41,73.445,73.29,73.365,1955000025.0
2008-10-24 17:26:00,73.365,73.375,73.23,73.265,1572400016.0
2008-10-24 17:27:00,73.27,73.27,73.14,73.2,1774200012.0
2008-10-24 17:28:00,73.19,73.235,73.165,73.165,2010200019.0
2008-10-24 17:29:00,73.165,73.275,73.14,73.275,1875800022.0
2008-10-24 17:30:00,73.265,73.37,73.25,73.315,1776000023.0
2008-10-24 17:31:00,73.315,73.315,73.185,73.225,1838800013.0
2008-10-24 17:32:00,73.22,73.28,73.205,73.235,1595300014.0
2008-10-24 17:33:00,73.23,73.26,73.12,73.12,1437300021.0
2008-10-24 17:34:00,73.14,73.2,73.14,73.17,1539599995.0
2008-10-24 17:35:00,73.18,73.19,73.11,73.17,1539599995.0
2008-10-24 17:36:00,73.18,73.29,73.16,73.28,1539599995.0
2008-10-24 17:37:00,73.29,73.35,73.28,73.34,1539599995.0
2008-10-24 17:38:00,73.36,73.55,73.34,73.55,1539599995.0
2008-10-24 17:39:00,73.56,73.66,73.53,73.53,1539599995.0
2008-10-24 17:40:00,73.52,73.6,73.52,73.6,1539599995.0
2008-10-24 17:41:00,73.59,73.62,73.57,73.59,1539599995.0
2008-10-24 17:42:00,73.58,73.59,73.55,73.59,1539599995.0
2008-10-24 17:43:00,73.58,73.67,73.57,73.66,1539599995.0
2008-10-24 17:44:00,73.64,73.86,73.64,73.85,1539599995.0
2008-10-24 17:45:00,73.86,74.01,73.85,73.92,1539599995.0
2008-10-24 17:46:00,73.91,73.91,73.85,73.85,1539599995.0
2008-10-24 17:47:00,73.84,73.85,73.77,73.82,1539599995.0
2008-10-24 17:48:00,73.81,73.83,73.79,73.79,1539599995.0
2008-10-24 17:49:00,73.8,73.83,73.77,73.81,1539599995.0
2008-10-24 17:50:00,73.8,73.8,73.75,73.75,1539599995.0
2008-10-24 17:51:00,73.74,73.74,73.62,73.67,1539599995.0
2008-10-24 17:52:00,73.68,73.68,73.57,73.57,1539599995.0
2008-10-24 17:53:00,73.56,73.57,73.5,73.51,1539599995.0
2008-10-24 17:54:00,73.5,73.52,73.44,73.52,1539599995.0
2008-10-24 17:55:00,73.51,73.67,73.5,73.65,1539599995.0
2008-10-24 17:56:00,73.66,73.68,73.59,73.61,1539599995.0
2008-10-24 17:57:00,73.62,73.65,73.59,73.61,1539599995.0
2008-10-24 17:58:00,73.6,73.85,73.57,73.85,1539599995.0
2008-10-24 17:59:00,73.86,74.05,73.86,73.95,1539599995.0
2008-10-24 18:00:00,73.94,73.99,73.88,73.88,1539599995.0
2008-10-24 18:01:00,73.89,73.89,73.74,73.75,1539599995.0
2008-10-24 18:02:00,73.76,73.78,73.71,73.72,1539599995.0
2008-10-24 18:03:00,73.73,73.88,73.73,73.88,1539599995.0
2008-10-24 18:04:00,73.89,73.98,73.89,73.98,1539599995.0
2008-10-24 18:05:00,73.99,74.04,73.92,74.04,1539599995.0
2008-10-24 18:06:00,74.05,74.08,74.03,74.03,1539599995.0
2008-10-24 18:07:00,74.02,74.03,73.97,73.98,1539599995.0
2008-10-24 18:08:00,73.99,74.06,73.98,74.05,1539599995.0
2008-10-24 18:09:00,74.04,74.21,74.04,74.19,1539599995.0
2008-10-24 18:10:00,74.2,74.21,74.13,74.15,1539599995.0
2008-10-24 18:11:00,74.16,74.31,74.15,74.29,1539599995.0
2008-10-24 18:12:00,74.3,74.3,74.16,74.2,1539599995.0
2008-10-24 18:13:00,74.21,74.32,74.2,74.31,1539599995.0
2008-10-24 18:14:00,74.32,74.32,74.12,74.13,1539599995.0
2008-10-24 18:15:00,74.14,74.14,74.05,74.05,1539599995.0
2008-10-24 18:16:00,74.06,74.09,74.04,74.05,1539599995.0
2008-10-24 18:17:00,74.04,74.05,73.98,74.01,1539599995.0
2008-10-24 18:18:00,74.02,74.13,74.02,74.06,1539599995.0
2008-10-24 18:19:00,74.05,74.1,74.05,74.09,1539599995.0
2008-10-24 18:20:00,74.1,74.17,74.1,74.17,1539599995.0
2008-10-24 18:21:00,74.16,74.19,74.13,74.16,1539599995.0
2008-10-24 18:22:00,74.15,74.17,74.09,74.1,1539599995.0
2008-10-24 18:23:00,74.09,74.09,73.91,73.91,1539599995.0
2008-10-24 18:24:00,73.92,73.98,73.89,73.94,1539599995.0
2008-10-24 18:25:00,73.93,73.94,73.9,73.92,1539599995.0
2008-10-24 18:26:00,73.91,74.0,73.9,73.99,1539599995.0
2008-10-24 18:27:00,74.0,74.08,73.99,74.07,1539599995.0
2008-10-24 18:28:00,74.08,74.1,73.99,74.04,1539599995.0
2008-10-24 18:29:00,74.05,74.1,74.03,74.05,1539599995.0
2008-10-24 18:30:00,74.06,74.07,73.99,74.07,1539599995.0
2008-10-24 18:31:00,74.06,74.08,74.05,74.08,1539599995.0
2008-10-24 18:32:00,74.07,74.1,74.03,74.03,1539599995.0
2008-10-24 18:33:00,74.04,74.06,74.01,74.03,1539599995.0
2008-10-24 18:34:00,74.04,74.05,74.03,74.04,1539599995.0
2008-10-24 18:35:00,74.03,74.07,73.99,74.06,1539599995.0
2008-10-24 18:36:00,74.07,74.08,73.99,74.03,1539599995.0
2008-10-24 18:37:00,74.01,74.1,74.01,74.1,1539599995.0
2008-10-24 18:38:00,74.11,74.13,74.11,74.13,1539599995.0
2008-10-24 18:39:00,74.14,74.23,74.13,74.19,1539599995.0
2008-10-24 18:40:00,74.18,74.18,74.1,74.1,1539599995.0
2008-10-24 18:41:00,74.11,74.11,74.08,74.08,1539599995.0
2008-10-24 18:42:00,74.07,74.07,74.02,74.06,1539599995.0
2008-10-24 18:43:00,74.05,74.21,74.05,74.19,1539599995.0
2008-10-24 18:44:00,74.2,74.28,74.19,74.27,1539599995.0
2008-10-24 18:45:00,74.26,74.27,74.2,74.22,1539599995.0
2008-10-24 18:46:00,74.21,74.21,74.18,74.19,1539599995.0
2008-10-24 18:47:00,74.2,74.27,74.18,74.22,1539599995.0
2008-10-24 18:48:00,74.21,74.21,74.15,74.16,1539599995.0
2008-10-24 18:49:00,74.17,74.19,74.15,74.18,1539599995.0
2008-10-24 18:50:00,74.19,74.24,74.17,74.18,1539599995.0
2008-10-24 18:51:00,74.19,74.21,74.17,74.2,1539599995.0
2008-10-24 18:52:00,74.19,74.22,74.18,74.2,1539599995.0
2008-10-24 18:53:00,74.21,74.24,74.2,74.2,1539599995.0
2008-10-24 18:54:00,74.19,74.19,74.14,74.15,1539599995.0
2008-10-24 18:55:00,74.16,74.18,74.12,74.14,1539599995.0
2008-10-24 18:56:00,74.13,74.15,74.08,74.08,1539599995.0
2008-10-24 18:57:00,74.09,74.13,74.09,74.12,1539599995.0
2008-10-24 18:58:00,74.13,74.16,74.08,74.11,1539599995.0
2008-10-24 18:59:00,74.1,74.12,74.04,74.06,1539599995.0
2008-10-24 19:00:00,74.07,74.16,74.04,74.16,1539599995.0
2008-10-24 19:01:00,74.14,74.22,74.14,74.14,1539599995.0
2008-10-24 19:02:00,74.15,74.27,74.14,74.27,1539599995.0
2008-10-24 19:03:00,74.28,74.36,74.27,74.27,1539599995.0
2008-10-24 19:04:00,74.28,74.28,74.22,74.26,1539599995.0
2008-10-24 19:05:00,74.25,74.29,74.16,74.24,1539599995.0
2008-10-24 19:06:00,74.25,74.27,74.22,74.24,1539599995.0
2008-10-24 19:07:00,74.23,74.29,74.23,74.25,1539599995.0
2008-10-24 19:08:00,74.27,74.41,74.24,74.4,1539599995.0
2008-10-24 19:09:00,74.41,74.41,74.29,74.29,1539599995.0
2008-10-24 19:10:00,74.28,74.3,74.21,74.24,1539599995.0
2008-10-24 19:11:00,74.25,74.33,74.25,74.32,1539599995.0
2008-10-24 19:12:00,74.33,74.38,74.33,74.33,1539599995.0
2008-10-24 19:13:00,74.32,74.35,74.28,74.28,1539599995.0
2008-10-24 19:14:00,74.27,74.27,74.21,74.23,1539599995.0
2008-10-24 19:15:00,74.22,74.23,74.19,74.19,1539599995.0
2008-10-24 19:16:00,74.18,74.21,74.14,74.2,1539599995.0
2008-10-24 19:17:00,74.19,74.23,74.16,74.23,1539599995.0
2008-10-24 19:18:00,74.24,74.34,74.24,74.28,1539599995.0
2008-10-24 19:19:00,74.26,74.3,74.24,74.3,1539599995.0
2008-10-24 19:20:00,74.29,74.3,74.26,74.27,1539599995.0
2008-10-24 19:21:00,74.28,74.33,74.27,74.27,1539599995.0
2008-10-24 19:22:00,74.26,74.3,74.23,74.3,1539599995.0
2008-10-24 19:23:00,74.31,74.38,74.28,74.3,1539599995.0
2008-10-24 19:24:00,74.31,74.32,74.24,74.28,1539599995.0
2008-10-24 19:25:00,74.27,74.3,74.25,74.25,1539599995.0
2008-10-24 19:26:00,74.26,74.36,74.26,74.33,1539599995.0
2008-10-24 19:27:00,74.34,74.35,74.32,74.32,1539599995.0
2008-10-24 19:28:00,74.33,74.33,74.25,74.27,1539599995.0
2008-10-24 19:29:00,74.28,74.3,74.25,74.25,1539599995.0
2008-10-24 19:30:00,74.24,74.25,74.15,74.15,1539599995.0
2008-10-24 19:31:00,74.16,74.16,74.08,74.08,1539599995.0
2008-10-24 19:32:00,74.07,74.11,74.06,74.11,1539599995.0
2008-10-24 19:33:00,74.12,74.12,74.02,74.09,1539599995.0
2008-10-24 19:34:00,74.08,74.14,74.07,74.14,1539599995.0
2008-10-24 19:35:00,74.15,74.25,74.13,74.25,1539599995.0
2008-10-24 19:36:00,74.24,74.28,74.22,74.28,1539599995.0
2008-10-24 19:37:00,74.27,74.29,74.24,74.25,1539599995.0
2008-10-24 19:38:00,74.24,74.26,74.22,74.25,1539599995.0
2008-10-24 19:39:00,74.24,74.24,74.11,74.17,1539599995.0
2008-10-24 19:40:00,74.16,74.22,74.16,74.2,1539599995.0
2008-10-24 19:41:00,74.21,74.27,74.2,74.25,1539599995.0
2008-10-24 19:42:00,74.24,74.28,74.22,74.28,1539599995.0
2008-10-24 19:43:00,74.27,74.3,74.27,74.28,1539599995.0
2008-10-24 19:44:00,74.27,74.27,74.23,74.24,1539599995.0
2008-10-24 19:45:00,74.24,74.24,74.21,74.215,1539599995.0
2008-10-24 19:46:00,74.21,74.21,74.06,74.06,1891600001.0
2008-10-24 19:47:00,74.07,74.11,74.05,74.06,1891600001.0
2008-10-24 19:48:00,74.05,74.06,74.0,74.01,1891600001.0
2008-10-24 19:49:00,74.03,74.06,73.95,73.95,1891600001.0
2008-10-24 19:50:00,73.94,73.95,73.78,73.78,1891600001.0
2008-10-24 19:51:00,73.79,73.93,73.78,73.89,1891600001.0
2008-10-24 19:52:00,73.9,73.98,73.87,73.95,1891600001.0
2008-10-24 19:53:00,73.94,73.94,73.9,73.92,1891600001.0
2008-10-24 19:54:00,73.93,73.95,73.9,73.9,1891600001.0
2008-10-24 19:55:00,73.91,73.94,73.9,73.91,1891600001.0
2008-10-24 19:56:00,73.92,73.98,73.92,73.94,1891600001.0
2008-10-24 19:57:00,73.95,73.95,73.88,73.88,1891600001.0
2008-10-24 19:58:00,73.87,73.92,73.84,73.91,1891600001.0
2008-10-24 19:59:00,73.9,73.91,73.8,73.81,1891600001.0
2008-10-24 20:00:00,73.82,73.89,73.8,73.89,1891600001.0
2008-10-24 20:01:00,73.91,73.95,73.89,73.91,1891600001.0
2008-10-24 20:02:00,73.89,73.89,73.82,73.88,1891600001.0
2008-10-24 20:03:00,73.89,73.89,73.83,73.85,1891600001.0
2008-10-24 20:04:00,73.86,73.88,73.81,73.85,1891600001.0
2008-10-24 20:05:00,73.86,73.93,73.84,73.85,1891600001.0
2008-10-24 20:06:00,73.86,73.89,73.77,73.79,1891600001.0
2008-10-24 20:07:00,73.78,73.81,73.77,73.79,1891600001.0
2008-10-24 20:08:00,73.78,73.81,73.74,73.75,1891600001.0
2008-10-24 20:09:00,73.76,73.92,73.76,73.92,1891600001.0
2008-10-24 20:10:00,73.94,73.96,73.9,73.96,1891600001.0
2008-10-24 20:11:00,73.95,74.0,73.92,73.99,1891600001.0
2008-10-24 20:12:00,74.0,74.02,73.97,73.97,1891600001.0
2008-10-24 20:13:00,73.98,74.0,73.93,73.93,1891600001.0
2008-10-24 20:14:00,73.94,73.94,73.9,73.94,1891600001.0
2008-10-24 20:15:00,73.95,73.97,73.92,73.95,1891600001.0
2008-10-24 20:16:00,73.94,73.97,73.93,73.93,1891600001.0
2008-10-24 20:17:00,73.92,73.97,73.88,73.97,1891600001.0
2008-10-24 20:18:00,73.98,74.03,73.97,74.02,1891600001.0
2008-10-24 20:19:00,74.03,74.1,74.01,74.08,1891600001.0
2008-10-24 20:20:00,74.07,74.13,74.05,74.11,1891600001.0
2008-10-24 20:21:00,74.1,74.1,73.99,74.04,1891600001.0
2008-10-24 20:22:00,74.03,74.08,74.0,74.03,1891600001.0
2008-10-24 20:23:00,74.04,74.1,74.0,74.05,1891600001.0
2008-10-24 20:24:00,74.04,74.05,73.99,74.01,1891600001.0
2008-10-24 20:25:00,74.02,74.03,74.0,74.02,1891600001.0
2008-10-24 20:26:00,74.01,74.01,73.87,73.88,1891600001.0
2008-10-24 20:27:00,73.89,74.0,73.88,73.89,1891600001.0
2008-10-24 20:28:00,73.88,73.94,73.88,73.89,1891600001.0
2008-10-24 20:29:00,73.9,73.92,73.88,73.92,1891600001.0
2008-10-24 20:30:00,73.93,73.97,73.93,73.93,1891600001.0
2008-10-24 20:31:00,73.94,73.94,73.89,73.89,1891600001.0
2008-10-24 20:32:00,73.88,73.88,73.77,73.84,1891600001.0
2008-10-24 20:33:00,73.83,73.89,73.83,73.89,1891600001.0
2008-10-24 20:34:00,73.91,74.08,73.9,74.05,1891600001.0
2008-10-24 20:35:00,74.04,74.04,73.97,74.01,1891600001.0
2008-10-24 20:36:00,74.0,74.06,73.99,73.99,1891600001.0
2008-10-24 20:37:00,74.0,74.0,73.96,73.99,1891600001.0
2008-10-24 20:38:00,74.0,74.0,73.98,73.99,1891600001.0
2008-10-24 20:39:00,74.0,74.05,73.99,74.02,1891600001.0
2008-10-24 20:40:00,74.01,74.03,74.0,74.0,1891600001.0
2008-10-24 20:41:00,73.99,74.05,73.99,74.04,1891600001.0
2008-10-24 20:42:00,74.05,74.06,74.02,74.06,1891600001.0
2008-10-24 20:43:00,74.05,74.06,73.98,73.99,1891600001.0
2008-10-24 20:44:00,74.0,74.02,73.99,73.99,1891600001.0
2008-10-24 20:45:00,74.0,74.02,73.95,73.96,1891600001.0
2008-10-24 20:46:00,73.95,73.97,73.92,73.94,1891600001.0
2008-10-24 20:47:00,73.93,73.95,73.93,73.94,1891600001.0
2008-10-24 20:48:00,73.93,73.93,73.89,73.93,1891600001.0
2008-10-24 20:49:00,73.92,73.95,73.92,73.92,1891600001.0
2008-10-24 20:50:00,73.91,73.92,73.9,73.91,1891600001.0
2008-10-24 20:51:00,73.92,73.94,73.89,73.93,1891600001.0
2008-10-24 20:52:00,73.9,73.93,73.88,73.93,1891600001.0
2008-10-24 20:53:00,73.92,73.94,73.91,73.92,1891600001.0
2008-10-24 20:54:00,73.91,73.92,73.87,73.87,1891600001.0
2008-10-24 20:55:00,73.88,73.94,73.88,73.92,1891600001.0
2008-10-24 20:56:00,73.91,74.0,73.83,74.0,1891600001.0
2008-10-24 20:57:00,74.01,74.04,73.96,73.97,1891600001.0
2008-10-24 20:58:00,73.98,73.99,73.91,73.93,1891600001.0
2008-10-24 20:59:00,73.94,74.08,73.94,74.08,1891600001.0
2008-10-24 21:00:00,74.09,74.12,74.04,74.11,1891600001.0
2008-10-24 21:01:00,74.1,74.25,74.1,74.25,1891600001.0
2008-10-24 21:02:00,74.24,74.26,74.16,74.26,1891600001.0
2008-10-24 21:03:00,74.27,74.35,74.19,74.21,1891600001.0
2008-10-24 21:04:00,74.22,74.33,74.22,74.24,1891600001.0
2008-10-24 21:05:00,74.25,74.27,74.08,74.08,1891600001.0
2008-10-24 21:06:00,74.09,74.17,74.09,74.15,1891600001.0
2008-10-24 21:07:00,74.16,74.2,74.14,74.19,1891600001.0
2008-10-24 21:08:00,74.18,74.2,74.16,74.17,1891600001.0
2008-10-24 21:09:00,74.16,74.22,74.16,74.18,1891600001.0
2008-10-24 21:10:00,74.19,74.26,74.16,74.26,1891600001.0
2008-10-24 21:11:00,74.25,74.33,74.22,74.22,1891600001.0
2008-10-24 21:12:00,74.23,74.28,74.2,74.21,1891600001.0
2008-10-24 21:13:00,74.2,74.24,74.18,74.21,1891600001.0
2008-10-24 21:14:00,74.2,74.21,74.11,74.13,1891600001.0
2008-10-24 21:15:00,74.12,74.12,74.05,74.08,1891600001.0
2008-10-24 21:16:00,74.09,74.16,74.08,74.15,1891600001.0
2008-10-24 21:17:00,74.14,74.22,74.14,74.22,1891600001.0
2008-10-24 21:18:00,74.21,74.21,74.11,74.13,1891600001.0
2008-10-24 21:19:00,74.12,74.13,74.06,74.11,1891600001.0
2008-10-24 21:20:00,74.12,74.22,74.12,74.18,1891600001.0
2008-10-24 21:21:00,74.17,74.22,74.17,74.2,1891600001.0
2008-10-24 21:22:00,74.21,74.23,74.18,74.22,1891600001.0
2008-10-24 21:23:00,74.23,74.35,74.22,74.34,1891600001.0
2008-10-24 21:24:00,74.33,74.33,74.27,74.33,1891600001.0
2008-10-24 21:25:00,74.34,74.41,74.32,74.39,1891600001.0
2008-10-24 21:26:00,74.4,74.51,74.4,74.46,1891600001.0
2008-10-24 21:27:00,74.47,74.49,74.44,74.44,1891600001.0
2008-10-24 21:28:00,74.43,74.46,74.4,74.46,1891600001.0
2008-10-24 21:29:00,74.47,74.5,74.43,74.48,1891600001.0
2008-10-24 21:30:00,74.47,74.51,74.42,74.42,1891600001.0
2008-10-24 21:31:00,74.43,74.44,74.35,74.36,1891600001.0
2008-10-24 21:32:00,74.37,74.41,74.36,74.36,1891600001.0
2008-10-24 21:33:00,74.37,74.38,74.3,74.36,1891600001.0
2008-10-24 21:34:00,74.35,74.38,74.31,74.36,1891600001.0
2008-10-24 21:35:00,74.37,74.37,74.29,74.32,1891600001.0
2008-10-24 21:36:00,74.31,74.36,74.3,74.36,1891600001.0
2008-10-24 21:37:00,74.35,74.38,74.33,74.36,1891600001.0
2008-10-24 21:38:00,74.35,74.35,74.32,74.33,1891600001.0
2008-10-24 21:39:00,74.32,74.33,74.27,74.32,1891600001.0
2008-10-24 21:40:00,74.31,74.37,74.28,74.34,1891600001.0
2008-10-24 21:41:00,74.33,74.37,74.29,74.36,1891600001.0
2008-10-24 21:42:00,74.37,74.39,74.35,74.36,1891600001.0
2008-10-24 21:43:00,74.37,74.48,74.35,74.47,1891600001.0
2008-10-24 21:44:00,74.46,74.49,74.43,74.47,1891600001.0
2008-10-24 21:45:00,74.46,74.53,74.45,74.52,1891600001.0
2008-10-24 21:46:00,74.51,74.53,74.49,74.49,1891600001.0
2008-10-24 21:47:00,74.5,74.55,74.5,74.54,1891600001.0
2008-10-24 21:48:00,74.55,74.58,74.52,74.57,1891600001.0
2008-10-24 21:49:00,74.56,74.65,74.56,74.64,1891600001.0
2008-10-24 21:50:00,74.63,74.68,74.63,74.66,1891600001.0
2008-10-24 21:51:00,74.65,74.66,74.62,74.62,1891600001.0
2008-10-24 21:52:00,74.61,74.64,74.61,74.64,1891600001.0
2008-10-24 21:53:00,74.66,74.66,74.56,74.59,1891600001.0
2008-10-24 21:54:00,74.6,74.63,74.59,74.6,1891600001.0
2008-10-24 21:55:00,74.61,74.63,74.58,74.58,1891600001.0
2008-10-24 21:56:00,74.59,74.61,74.48,74.52,1891600001.0
2008-10-24 21:57:00,74.53,74.53,74.42,74.42,1891600001.0
2008-10-24 21:58:00,74.43,74.44,74.39,74.39,1891600001.0
2008-10-24 21:59:00,74.41,74.42,74.31,74.31,1891600001.0
2008-10-24 22:00:00,74.3,74.32,74.29,74.31,1891600001.0
2008-10-24 22:01:00,74.3,74.31,74.18,74.21,1891600001.0
2008-10-24 22:02:00,74.2,74.3,74.19,74.2,1891600001.0
2008-10-24 22:03:00,74.23,74.23,74.13,74.19,1891600001.0
2008-10-24 22:04:00,74.205,74.21,74.165,74.2,1901900001.0
2008-10-24 22:05:00,74.21,74.22,74.12,74.14,864300012.0
2008-10-24 22:06:00,74.15,74.15,74.11,74.13,864300012.0
2008-10-24 22:07:00,74.14,74.14,74.075,74.125,864300012.0
2008-10-24 22:08:00,74.07,74.14,74.07,74.14,1700300013.0
2008-10-24 22:09:00,74.14,74.14,74.08,74.115,1052600000.0
2008-10-24 22:10:00,74.14,74.14,74.11,74.13,1234799993.0
2008-10-24 22:11:00,74.14,74.14,74.11,74.13,1234799993.0
2008-10-24 22:12:00,74.14,74.18,74.13,74.17,1234799993.0
2008-10-24 22:13:00,74.18,74.28,74.18,74.25,1234799993.0
2008-10-24 22:14:00,74.26,74.35,74.26,74.3,1234799993.0
2008-10-24 22:15:00,74.31,74.36,74.31,74.35,1234799993.0
2008-10-24 22:16:00,74.34,74.35,74.32,74.34,1234799993.0
2008-10-24 22:17:00,74.33,74.41,74.33,74.36,1234799993.0
2008-10-24 22:18:00,74.35,74.35,74.31,74.32,1234799993.0
2008-10-24 22:19:00,74.33,74.36,74.33,74.34,1234799993.0
2008-10-24 22:20:00,74.33,74.34,74.32,74.34,1234799993.0
2008-10-24 22:21:00,74.35,74.39,74.33,74.35,1234799993.0
2008-10-24 22:22:00,74.355,74.37,74.295,74.295,1234799993.0
2008-10-24 22:23:00,74.3,74.3,74.22,74.26,1320700019.0
2008-10-24 22:24:00,74.25,74.26,74.19,74.19,1320700019.0
2008-10-24 22:25:00,74.18,74.2,74.15,74.2,1320700019.0
2008-10-24 22:26:00,74.19,74.24,74.08,74.08,1320700019.0
2008-10-24 22:27:00,74.085,74.1,74.08,74.085,1320700019.0
2008-10-24 22:28:00,74.1,74.18,74.1,74.15,1827800002.0
2008-10-24 22:29:00,74.14,74.14,74.05,74.05,1827800002.0
2008-10-24 22:30:00,74.06,74.08,74.04,74.04,1827800002.0
2008-10-24 22:31:00,74.03,74.03,74.02,74.03,1827800002.0
2008-10-24 22:32:00,74.02,74.05,73.97,73.97,1827800002.0
2008-10-24 22:33:00,73.98,74.01,73.79,73.81,1827800002.0
2008-10-24 22:34:00,73.82,73.82,73.76,73.76,1827800002.0
2008-10-24 22:35:00,73.75,73.84,73.71,73.84,1827800002.0
2008-10-24 22:36:00,73.85,74.03,73.85,74.01,1827800002.0
2008-10-24 22:37:00,73.98,73.985,73.9,73.905,1827800002.0
2008-10-24 22:38:00,73.9,73.9,73.9,73.9,91300003.0
2008-10-24 22:39:00,73.9,73.99,73.9,73.94,887500015.0
2008-10-24 22:40:00,73.95,73.96,73.9,73.9,887500015.0
2008-10-24 22:41:00,73.89,73.89,73.75,73.76,887500015.0
2008-10-24 22:42:00,73.77,73.82,73.75,73.78,887500015.0
2008-10-24 22:43:00,73.77,73.83,73.77,73.83,887500015.0
2008-10-24 22:44:00,73.795,73.8,73.76,73.775,887500015.0
2008-10-24 22:45:00,73.83,73.85,73.76,73.82,388899986.0
2008-10-24 22:46:00,73.83,73.91,73.82,73.88,388899986.0
2008-10-24 22:47:00,73.845,73.845,73.82,73.82,388899986.0
2008-10-24 22:48:00,73.87,73.93,73.73,73.86,1664100014.0
2008-10-24 22:49:00,73.825,73.845,73.81,73.81,1664100014.0
2008-10-24 22:50:00,73.81,73.815,73.81,73.81,463999985.0
2008-10-24 22:51:00,73.81,73.81,73.81,73.81,892000007.0
2008-10-24 22:52:00,73.81,73.82,73.81,73.81,1867900009.0
2008-10-24 22:53:00,73.81,73.81,73.65,73.715,1296700009.0
2008-10-24 22:54:00,73.77,73.81,73.76,73.78,28200000.0
2008-10-24 22:55:00,73.8,73.84,73.76,73.8,28200000.0
2008-10-24 22:56:00,73.81,73.84,73.78,73.8,28200000.0
2008-10-24 22:57:00,73.81,73.83,73.69,73.77,28200000.0
2008-10-24 22:58:00,73.75,73.85,73.75,73.83,28200000.0
2008-10-24 22:59:00,73.84,73.84,73.73,73.8,28200000.0
2008-10-26 23:50:00,72.415,72.425,72.41,72.425,28200000.0
2008-10-26 23:51:00,72.41,72.415,72.39,72.415,28200000.0
2008-10-26 23:52:00,72.42,72.43,72.41,72.42,27500000.0
2008-10-26 23:53:00,72.415,72.42,72.415,72.42,18800000.0
2008-10-26 23:54:00,72.405,72.41,72.39,72.39,42300000.0
2008-10-26 23:55:00,72.395,72.395,72.375,72.39,56400000.0
2008-10-26 23:56:00,72.39,72.39,72.38,72.38,23500000.0
2008-10-26 23:57:00,72.385,72.41,72.37,72.41,28200000.0
2008-10-27 00:00:00,72.375,72.375,72.36,72.36,9600000.0
2008-10-27 00:01:00,72.365,72.375,72.24,72.27,57400000.0
2008-10-27 00:02:00,72.27,72.3,72.19,72.23,43000000.0
2008-10-27 00:03:00,72.23,72.23,72.135,72.135,60000000.0
2008-10-27 00:04:00,72.14,72.2,72.14,72.155,23600000.0
2008-10-27 00:05:00,72.15,72.15,72.055,72.115,38900000.0
2008-10-27 00:06:00,72.13,72.165,72.12,72.14,36700000.0
2008-10-27 00:07:00,72.14,72.165,72.14,72.155,16000000.0
2008-10-27 00:08:00,72.165,72.165,72.145,72.145,6400000.0
2008-10-27 00:09:00,72.145,72.145,72.115,72.135,20800000.0
2008-10-27 00:10:00,72.14,72.16,72.115,72.155,42600000.0
2008-10-27 00:11:00,72.155,72.16,72.065,72.075,74600000.0
2008-10-27 00:12:00,72.075,72.09,72.025,72.08,76600000.0
2008-10-27 00:13:00,72.085,72.085,72.015,72.04,87400000.0
2008-10-27 00:14:00,72.06,72.06,72.005,72.03,69600000.0
2008-10-27 00:15:00,72.015,72.04,71.995,72.0,108100000.0
2008-10-27 00:16:00,71.995,71.995,71.785,71.82,401000000.0
2008-10-27 00:17:00,71.83,71.855,71.765,71.845,562200000.0
2008-10-27 00:18:00,71.845,71.9,71.835,71.845,157100000.0
2008-10-27 00:19:00,71.855,71.885,71.755,71.835,432400000.0
2008-10-27 00:20:00,71.835,71.86,71.73,71.77,297200000.0
2008-10-27 00:21:00,71.78,71.8,71.72,71.765,275800000.0
2008-10-27 00:22:00,71.775,71.795,71.765,71.79,84900000.0
2008-10-27 00:23:00,71.79,71.825,71.775,71.79,142700000.0
2008-10-27 00:24:00,71.79,71.86,71.79,71.805,122600000.0
2008-10-27 00:25:00,71.835,71.92,71.8,71.92,232000000.0
2008-10-27 00:26:00,71.945,72.045,71.91,72.045,169300000.0
2008-10-27 00:27:00,72.05,72.1,71.985,72.1,138400000.0
2008-10-27 00:28:00,72.065,72.075,71.995,72.02,114600000.0
2008-10-27 00:29:00,72.9,72.92,72.79,72.8,1586700022.0
2008-10-27 00:30:00,72.79,72.85,72.79,72.81,1586700022.0
2008-10-27 00:31:00,72.14,72.195,72.13,72.195,1586700022.0
2008-10-27 00:32:00,72.86,72.91,72.68,72.68,1427399970.0
2008-10-27 00:33:00,72.69,72.69,72.65,72.69,1427399970.0
2008-10-27 00:34:00,72.68,72.69,72.61,72.63,1427399970.0
2008-10-27 00:35:00,72.56,72.585,72.545,72.585,1427399970.0
2008-10-27 00:36:00,72.68,72.7,72.67,72.7,712100002.0
2008-10-27 00:37:00,72.69,72.74,72.69,72.74,712100002.0
2008-10-27 00:38:00,72.75,72.8,72.75,72.79,712100002.0
2008-10-27 00:39:00,72.8,72.91,72.8,72.86,712100002.0
2008-10-27 00:40:00,72.75,72.81,72.675,72.785,712100002.0
2008-10-27 00:41:00,72.81,72.93,72.81,72.93,1175899969.0
2008-10-27 00:42:00,72.92,72.95,72.92,72.95,1175899969.0
2008-10-27 00:43:00,72.76,72.815,72.76,72.805,1175899969.0
2008-10-27 00:44:00,72.96,72.99,72.96,72.99,2087299969.0
2008-10-27 00:45:00,72.98,73.04,72.98,73.04,2087299969.0
2008-10-27 00:46:00,73.03,73.08,73.03,73.07,2087299969.0
2008-10-27 00:47:00,73.08,73.14,73.03,73.06,2087299969.0
2008-10-27 00:48:00,73.07,73.11,73.04,73.08,2087299969.0
2008-10-27 00:49:00,73.09,73.14,73.08,73.12,2087299969.0
2008-10-27 00:50:00,73.11,73.17,73.11,73.17,2087299969.0
2008-10-27 00:51:00,73.16,73.2,73.13,73.2,2087299969.0
2008-10-27 00:52:00,73.19,73.23,73.16,73.22,2087299969.0
2008-10-27 00:53:00,73.09,73.14,73.05,73.08,2087299969.0
2008-10-27 00:54:00,73.06,73.085,73.04,73.05,2132399967.0
2008-10-27 00:55:00,73.05,73.055,73.05,73.05,1175699981.0
2008-10-27 00:56:00,73.26,73.3,73.26,73.3,1058600007.0
2008-10-27 00:57:00,73.05,73.075,73.035,73.05,1058600007.0
2008-10-27 00:58:00,73.05,73.05,73.04,73.05,2131700066.0
2008-10-27 00:59:00,73.43,73.47,73.42,73.47,1986699961.0
2008-10-27 01:00:00,73.48,73.64,73.47,73.64,1986699961.0
2008-10-27 01:01:00,73.66,73.66,73.56,73.56,1986699961.0
2008-10-27 01:02:00,73.55,73.58,73.5,73.58,1986699961.0
2008-10-27 01:03:00,73.59,73.82,73.57,73.82,1986699961.0
2008-10-27 01:04:00,73.8,74.07,73.78,74.0,1986699961.0
2008-10-27 01:05:00,72.485,72.5,72.48,72.48,1986699961.0
2008-10-27 01:06:00,72.48,72.555,72.48,72.555,1303999965.0
2008-10-27 01:07:00,72.575,72.595,72.475,72.54,2124699960.0
2008-10-27 01:08:00,73.74,73.75,73.58,73.59,513099996.0
2008-10-27 01:09:00,73.6,73.6,73.55,73.58,513099996.0
2008-10-27 01:10:00,73.57,73.79,73.57,73.78,513099996.0
2008-10-27 01:11:00,73.79,73.8,73.64,73.66,513099996.0
2008-10-27 01:12:00,72.83,72.88,72.825,72.88,513099996.0
2008-10-27 01:13:00,72.865,72.92,72.845,72.92,686900023.0
2008-10-27 01:14:00,73.66,73.74,73.61,73.74,1267500006.0
2008-10-27 01:15:00,72.93,72.95,72.93,72.95,1267500006.0
2008-10-27 01:16:00,73.73,73.76,73.72,73.74,1807200027.0
2008-10-27 01:17:00,73.75,73.81,73.73,73.8,1807200027.0
2008-10-27 01:18:00,73.81,73.93,73.81,73.91,1807200027.0
2008-10-27 01:19:00,73.92,73.95,73.89,73.92,1807200027.0
2008-10-27 01:20:00,72.94,72.94,72.94,72.94,1807200027.0
2008-10-27 01:21:00,73.79,73.84,73.68,73.68,1043999988.0
2008-10-27 01:22:00,73.69,73.69,73.6,73.6,1043999988.0
2008-10-27 01:23:00,73.61,73.62,73.34,73.35,1043999988.0
2008-10-27 01:24:00,72.84,72.84,72.84,72.84,1043999988.0
2008-10-27 01:25:00,72.84,72.84,72.84,72.84,1474399977.0
2008-10-27 01:26:00,73.46,73.63,73.46,73.62,1763300008.0
2008-10-27 01:27:00,72.84,72.84,72.84,72.84,1763300008.0
2008-10-27 01:28:00,72.84,72.86,72.84,72.84,585400002.0
2008-10-27 01:29:00,72.84,72.84,72.84,72.84,2093500012.0
2008-10-27 01:30:00,72.84,72.84,72.84,72.84,1726700009.0
2008-10-27 01:31:00,73.65,73.66,73.63,73.63,1056500008.0
2008-10-27 01:32:00,73.62,73.64,73.57,73.63,1056500008.0
2008-10-27 01:33:00,73.64,73.68,73.61,73.62,1056500008.0
2008-10-27 01:34:00,73.63,73.64,73.61,73.61,1056500008.0
2008-10-27 01:35:00,73.62,73.63,73.6,73.61,1056500008.0
2008-10-27 01:36:00,72.645,72.66,72.635,72.65,1056500008.0
2008-10-27 01:37:00,72.655,72.685,72.655,72.685,1045999999.0
2008-10-27 01:38:00,72.69,72.745,72.69,72.745,1653599980.0
2008-10-27 01:39:00,72.755,72.85,72.755,72.815,1679399998.0
2008-10-27 01:40:00,73.56,73.65,73.56,73.63,1542400003.0
2008-10-27 01:41:00,73.64,73.68,73.63,73.68,1542400003.0
2008-10-27 01:42:00,73.67,73.69,73.61,73.64,1542400003.0
2008-10-27 01:43:00,73.62,73.66,73.55,73.66,1542400003.0
2008-10-27 01:44:00,72.905,72.93,72.905,72.92,1542400003.0
2008-10-27 01:45:00,73.63,73.68,73.63,73.66,1814399987.0
2008-10-27 01:46:00,73.67,73.75,73.66,73.75,1814399987.0
2008-10-27 01:47:00,73.73,73.79,73.73,73.78,1814399987.0
2008-10-27 01:48:00,73.79,73.87,73.78,73.83,1814399987.0
2008-10-27 01:49:00,73.85,73.87,73.81,73.82,1814399987.0
2008-10-27 01:50:00,73.81,73.88,73.81,73.87,1814399987.0
2008-10-27 01:51:00,73.085,73.25,73.085,73.25,1814399987.0
2008-10-27 01:52:00,73.25,73.25,73.25,73.25,402200008.0
2008-10-27 01:53:00,73.25,73.25,73.25,73.25,1332800017.0
2008-10-27 01:54:00,73.87,74.0,73.87,74.0,902100006.0
2008-10-27 01:55:00,73.99,74.02,73.93,73.98,902100006.0
2008-10-27 01:56:00,73.25,73.265,73.25,73.265,902100006.0
2008-10-27 01:57:00,74.01,74.05,74.0,74.05,1623599992.0
2008-10-27 01:58:00,74.06,74.09,74.05,74.07,1623599992.0
2008-10-27 01:59:00,74.06,74.12,74.05,74.11,1623599992.0
2008-10-27 02:00:00,74.12,74.23,74.12,74.23,1623599992.0
2008-10-27 02:01:00,74.22,74.22,74.12,74.12,1623599992.0
2008-10-27 02:02:00,74.11,74.14,74.02,74.03,1623599992.0
2008-10-27 02:03:00,74.02,74.07,74.01,74.06,1623599992.0
2008-10-27 02:04:00,74.05,74.12,74.03,74.1,1623599992.0
2008-10-27 02:05:00,74.11,74.13,74.09,74.11,1623599992.0
2008-10-27 02:06:00,74.12,74.13,74.05,74.05,1623599992.0
2008-10-27 02:07:00,74.06,74.1,74.06,74.09,1623599992.0
2008-10-27 02:08:00,74.1,74.11,74.1,74.11,1623599992.0
2008-10-27 02:09:00,74.13,74.13,74.1,74.1,1623599992.0
2008-10-27 02:10:00,74.11,74.11,74.1,74.1,1623599992.0
2008-10-27 02:11:00,74.11,74.18,74.1,74.12,1623599992.0
2008-10-27 02:12:00,74.11,74.13,74.1,74.12,1623599992.0
2008-10-27 02:13:00,74.14,74.24,74.12,74.23,1623599992.0
2008-10-27 02:14:00,74.22,74.22,74.03,74.14,1623599992.0
2008-10-27 02:15:00,74.15,74.18,74.08,74.18,1623599992.0
2008-10-27 02:16:00,74.17,74.17,74.15,74.16,1623599992.0
2008-10-27 02:17:00,74.17,74.18,74.13,74.14,1623599992.0
2008-10-27 02:18:00,74.13,74.15,74.13,74.15,1623599992.0
2008-10-27 02:19:00,74.16,74.16,74.15,74.15,1623599992.0
2008-10-27 02:20:00,74.14,74.15,74.13,74.13,1623599992.0
2008-10-27 02:21:00,74.12,74.13,74.11,74.13,1623599992.0
2008-10-27 02:22:00,74.12,74.13,74.04,74.05,1623599992.0
2008-10-27 02:23:00,74.06,74.06,74.04,74.05,1623599992.0
2008-10-27 02:24:00,74.04,74.05,74.03,74.03,1623599992.0
2008-10-27 02:25:00,74.02,74.07,74.02,74.05,1623599992.0
2008-10-27 02:26:00,74.04,74.04,73.89,73.9,1623599992.0
2008-10-27 02:27:00,73.91,73.91,73.88,73.88,1623599992.0
2008-10-27 02:28:00,73.87,73.91,73.86,73.91,1623599992.0
2008-10-27 02:29:00,73.9,73.91,73.83,73.86,1623599992.0
2008-10-27 02:30:00,73.87,73.9,73.84,73.88,1623599992.0
2008-10-27 02:31:00,73.89,73.89,73.78,73.82,1623599992.0
2008-10-27 02:32:00,73.81,73.81,73.73,73.73,1623599992.0
2008-10-27 02:33:00,73.72,73.73,73.67,73.68,1623599992.0
2008-10-27 02:34:00,73.69,73.72,73.64,73.66,1623599992.0
2008-10-27 02:35:00,73.64,73.65,73.33,73.36,1623599992.0
2008-10-27 02:36:00,73.57,73.62,73.57,73.615,1623599992.0
2008-10-27 02:37:00,73.31,73.53,73.31,73.5,1441200029.0
2008-10-27 02:38:00,73.48,73.5,73.44,73.47,1441200029.0
2008-10-27 02:39:00,73.46,73.55,73.45,73.54,1441200029.0
2008-10-27 02:40:00,73.53,73.55,73.42,73.43,1441200029.0
2008-10-27 02:41:00,73.605,73.65,73.6,73.645,1441200029.0
2008-10-27 02:42:00,73.45,73.47,73.44,73.47,1410100015.0
2008-10-27 02:43:00,73.46,73.47,73.44,73.45,1410100015.0
2008-10-27 02:44:00,73.625,73.66,73.61,73.61,1410100015.0
2008-10-27 02:45:00,73.45,73.49,73.44,73.49,1755500008.0
2008-10-27 02:46:00,73.5,73.5,73.43,73.43,1755500008.0
2008-10-27 02:47:00,73.42,73.44,73.39,73.43,1755500008.0
2008-10-27 02:48:00,73.42,73.43,73.36,73.36,1755500008.0
2008-10-27 02:49:00,73.835,73.85,73.78,73.79,1755500008.0
2008-10-27 02:50:00,73.79,73.86,73.79,73.86,521000001.0
2008-10-27 02:51:00,73.42,73.43,73.36,73.38,1394200012.0
2008-10-27 02:52:00,73.37,73.38,73.36,73.38,1394200012.0
2008-10-27 02:53:00,73.39,73.4,73.38,73.39,1394200012.0
2008-10-27 02:54:00,73.4,73.42,73.4,73.41,1394200012.0
2008-10-27 02:55:00,73.4,73.41,73.4,73.4,1394200012.0
2008-10-27 02:56:00,73.39,73.39,73.27,73.29,1394200012.0
2008-10-27 02:57:00,73.28,73.28,73.22,73.22,1394200012.0
2008-10-27 02:58:00,73.21,73.21,73.14,73.14,1394200012.0
2008-10-27 02:59:00,73.15,73.22,73.15,73.22,1394200012.0
2008-10-27 03:00:00,73.21,73.31,73.21,73.31,1394200012.0
2008-10-27 03:01:00,73.3,73.3,73.25,73.28,1394200012.0
2008-10-27 03:02:00,73.29,73.31,73.27,73.31,1394200012.0
2008-10-27 03:03:00,73.3,73.33,73.28,73.31,1394200012.0
2008-10-27 03:04:00,73.32,73.35,73.31,73.35,1394200012.0
2008-10-27 03:05:00,73.34,73.37,73.34,73.36,1394200012.0
2008-10-27 03:06:00,74.1,74.105,74.055,74.055,1394200012.0
2008-10-27 03:07:00,73.4,73.52,73.4,73.52,1303199982.0
2008-10-27 03:08:00,74.085,74.09,74.08,74.09,1303199982.0
2008-10-27 03:09:00,73.7,73.74,73.69,73.74,1307800003.0
2008-10-27 03:10:00,74.09,74.095,74.08,74.08,1307800003.0
2008-10-27 03:11:00,73.74,73.74,73.62,73.63,1975200027.0
2008-10-27 03:12:00,74.075,74.115,74.055,74.07,1975200027.0
2008-10-27 03:13:00,73.56,73.57,73.51,73.51,2025000001.0
2008-10-27 03:14:00,73.5,73.56,73.45,73.55,2025000001.0
2008-10-27 03:15:00,73.56,73.63,73.55,73.63,2025000001.0
2008-10-27 03:16:00,73.62,73.62,73.56,73.58,2025000001.0
2008-10-27 03:17:00,73.57,73.61,73.55,73.61,2025000001.0
2008-10-27 03:18:00,74.11,74.13,74.11,74.13,2025000001.0
2008-10-27 03:19:00,74.13,74.14,74.12,74.13,2021200012.0
2008-10-27 03:20:00,73.62,73.63,73.62,73.63,1841999995.0
2008-10-27 03:22:00,73.62,73.63,73.55,73.58,1841999995.0
2008-10-27 03:23:00,73.57,73.6,73.52,73.58,1841999995.0
2008-10-27 03:24:00,73.59,73.62,73.59,73.6,1841999995.0
2008-10-27 03:25:00,73.59,73.59,73.55,73.56,1841999995.0
2008-10-27 03:26:00,73.57,73.57,73.55,73.55,1841999995.0
2008-10-27 03:27:00,73.865,73.875,73.825,73.825,1841999995.0
2008-10-27 03:28:00,73.82,73.905,73.81,73.905,1487399993.0
2008-10-27 03:29:00,73.51,73.52,73.48,73.48,1683300018.0
2008-10-27 03:30:00,73.49,73.53,73.47,73.53,1683300018.0
2008-10-27 03:31:00,73.54,73.59,73.53,73.57,1683300018.0
2008-10-27 03:32:00,73.785,73.795,73.75,73.76,1683300018.0
2008-10-27 03:33:00,73.55,73.57,73.55,73.56,1488200012.0
2008-10-27 03:34:00,73.55,73.57,73.51,73.55,1488200012.0
2008-10-27 03:35:00,73.54,73.54,73.47,73.47,1488200012.0
2008-10-27 03:36:00,73.48,73.48,73.38,73.4,1488200012.0
2008-10-27 03:37:00,73.39,73.4,73.34,73.36,1488200012.0
2008-10-27 03:38:00,73.35,73.42,73.34,73.41,1488200012.0
2008-10-27 03:39:00,73.4,73.41,73.38,73.38,1488200012.0
2008-10-27 03:40:00,73.39,73.4,73.33,73.33,1488200012.0
2008-10-27 03:41:00,73.32,73.36,73.32,73.35,1488200012.0
2008-10-27 03:42:00,73.36,73.43,73.36,73.41,1488200012.0
2008-10-27 03:43:00,73.42,73.44,73.39,73.44,1488200012.0
2008-10-27 03:44:00,73.45,73.45,73.41,73.42,1488200012.0
2008-10-27 03:45:00,73.43,73.44,73.39,73.43,1488200012.0
2008-10-27 03:46:00,73.42,73.47,73.42,73.47,1488200012.0
2008-10-27 03:47:00,73.48,73.54,73.48,73.54,1488200012.0
2008-10-27 03:48:00,73.55,73.64,73.55,73.63,1488200012.0
2008-10-27 03:49:00,73.62,73.63,73.57,73.59,1488200012.0
2008-10-27 03:50:00,73.6,73.6,73.53,73.57,1488200012.0
2008-10-27 03:51:00,73.56,73.57,73.53,73.53,1488200012.0
2008-10-27 03:52:00,73.52,73.54,73.5,73.51,1488200012.0
2008-10-27 03:53:00,73.49,73.56,73.46,73.55,1488200012.0
2008-10-27 03:54:00,73.37,73.405,73.37,73.39,1488200012.0
2008-10-27 03:55:00,73.39,73.395,73.385,73.39,1651600021.0
2008-10-27 03:56:00,73.66,73.68,73.65,73.65,911199990.0
2008-10-27 03:57:00,73.64,73.65,73.61,73.64,911199990.0
2008-10-27 03:58:00,73.65,73.66,73.62,73.65,911199990.0
2008-10-27 03:59:00,73.64,73.64,73.47,73.48,911199990.0
2008-10-27 04:00:00,73.49,73.56,73.48,73.49,911199990.0
2008-10-27 04:01:00,73.5,73.52,73.44,73.44,911199990.0
2008-10-27 04:02:00,73.45,73.45,73.4,73.42,911199990.0
2008-10-27 04:03:00,73.43,73.45,73.42,73.44,911199990.0
2008-10-27 04:04:00,73.45,73.45,73.39,73.4,911199990.0
2008-10-27 04:05:00,73.39,73.41,73.39,73.4,911199990.0
2008-10-27 04:06:00,73.39,73.43,73.39,73.43,911199990.0
2008-10-27 04:07:00,73.44,73.44,73.42,73.44,911199990.0
2008-10-27 04:08:00,73.45,73.49,73.44,73.49,911199990.0
2008-10-27 04:09:00,73.48,73.49,73.47,73.47,911199990.0
2008-10-27 04:10:00,73.48,73.49,73.45,73.47,911199990.0
2008-10-27 04:11:00,73.46,73.47,73.39,73.4,911199990.0
2008-10-27 04:12:00,73.39,73.41,73.36,73.39,911199990.0
2008-10-27 04:13:00,73.4,73.4,73.31,73.31,911199990.0
2008-10-27 04:14:00,73.3,73.34,73.3,73.31,911199990.0
2008-10-27 04:15:00,73.32,73.37,73.32,73.35,911199990.0
2008-10-27 04:16:00,73.34,73.35,73.32,73.34,911199990.0
2008-10-27 04:17:00,73.35,73.35,73.28,73.28,911199990.0
2008-10-27 04:18:00,73.29,73.29,73.19,73.26,911199990.0
2008-10-27 04:19:00,73.27,73.47,73.25,73.47,911199990.0
2008-10-27 04:20:00,73.6,73.61,73.6,73.61,911199990.0
2008-10-27 04:21:00,73.61,73.61,73.61,73.61,128800003.0
2008-10-27 04:22:00,73.48,73.5,73.48,73.5,1199900011.0
2008-10-27 04:23:00,73.51,73.59,73.51,73.56,1199900011.0
2008-10-27 04:24:00,73.58,73.595,73.58,73.59,1199900011.0
2008-10-27 04:25:00,73.58,73.58,73.58,73.58,1320000013.0
2008-10-27 04:26:00,73.58,73.58,73.58,73.58,432199997.0
2008-10-27 04:27:00,73.58,73.58,73.49,73.5,1077299997.0
2008-10-27 04:28:00,73.505,73.505,73.47,73.5,1556499997.0
2008-10-27 04:29:00,73.5,73.505,73.47,73.47,1067499991.0
2008-10-27 04:30:00,73.55,73.59,73.54,73.57,1147100006.0
2008-10-27 04:31:00,73.58,73.65,73.58,73.62,1147100006.0
2008-10-27 04:32:00,73.545,73.545,73.52,73.525,1147100006.0
2008-10-27 04:33:00,73.52,73.56,73.52,73.535,668200007.0
2008-10-27 04:34:00,73.7,73.78,73.7,73.76,1621999989.0
2008-10-27 04:35:00,73.77,73.88,73.77,73.84,1621999989.0
2008-10-27 04:36:00,73.85,73.89,73.84,73.87,1621999989.0
2008-10-27 04:37:00,73.39,73.39,73.37,73.37,1621999989.0
2008-10-27 04:38:00,73.37,73.4,73.37,73.4,1645299986.0
2008-10-27 04:39:00,73.4,73.405,73.37,73.37,1254699989.0
2008-10-27 04:40:00,73.37,73.38,73.37,73.37,1139600005.0
2008-10-27 04:41:00,73.76,73.79,73.71,73.73,1998999987.0
2008-10-27 04:42:00,73.72,73.78,73.66,73.75,1998999987.0
2008-10-27 04:43:00,73.74,73.76,73.7,73.71,1998999987.0
2008-10-27 04:44:00,73.7,73.73,73.7,73.72,1998999987.0
2008-10-27 04:45:00,73.71,73.72,73.7,73.71,1998999987.0
2008-10-27 04:46:00,73.72,73.74,73.71,73.73,1998999987.0
2008-10-27 04:47:00,73.72,73.76,73.72,73.74,1998999987.0
2008-10-27 04:48:00,73.75,73.85,73.75,73.82,1998999987.0
2008-10-27 04:49:00,73.83,73.86,73.82,73.82,1998999987.0
2008-10-27 04:50:00,73.81,73.82,73.78,73.78,1998999987.0
2008-10-27 04:51:00,73.77,73.77,73.71,73.72,1998999987.0
2008-10-27 04:52:00,73.71,73.71,73.65,73.66,1998999987.0
2008-10-27 04:53:00,73.67,73.7,73.66,73.69,1998999987.0
2008-10-27 04:54:00,73.7,73.7,73.66,73.67,1998999987.0
2008-10-27 04:55:00,73.66,73.67,73.61,73.65,1998999987.0
2008-10-27 04:56:00,73.645,73.66,73.6,73.625,1998999987.0
2008-10-27 04:57:00,73.62,73.62,73.61,73.61,677800001.0
2008-10-27 04:58:00,73.615,73.63,73.61,73.62,912699993.0
2008-10-27 04:59:00,73.61,73.63,73.59,73.62,1706500001.0
2008-10-27 05:00:00,73.61,73.63,73.6,73.62,1706500001.0
2008-10-27 05:01:00,73.61,73.62,73.6,73.61,1706500001.0
2008-10-27 05:02:00,73.435,73.44,73.41,73.41,1706500001.0
2008-10-27 05:03:00,73.415,73.435,73.41,73.43,650899990.0
2008-10-27 05:04:00,73.43,73.435,73.41,73.41,589700006.0
2008-10-27 05:05:00,73.41,73.41,73.41,73.41,395800001.0
2008-10-27 05:06:00,73.41,73.41,73.41,73.41,1192599997.0
2008-10-27 05:07:00,73.66,73.72,73.66,73.7,1547800014.0
2008-10-27 05:08:00,73.425,73.47,73.425,73.47,1547800014.0
2008-10-27 05:09:00,73.72,73.74,73.7,73.73,863299995.0
2008-10-27 05:10:00,73.74,73.74,73.72,73.72,863299995.0
2008-10-27 05:11:00,73.73,73.74,73.66,73.67,863299995.0
2008-10-27 05:12:00,73.66,73.69,73.66,73.69,863299995.0
2008-10-27 05:13:00,73.68,73.69,73.67,73.69,863299995.0
2008-10-27 05:14:00,73.68,73.69,73.68,73.69,863299995.0
2008-10-27 05:15:00,73.33,73.355,73.32,73.325,863299995.0
2008-10-27 05:16:00,73.32,73.33,73.32,73.32,776999995.0
2008-10-27 05:17:00,73.325,73.325,73.32,73.32,1790000012.0
2008-10-27 05:18:00,73.74,73.74,73.72,73.73,1519200020.0
2008-10-27 05:19:00,73.72,73.78,73.72,73.78,1519200020.0
2008-10-27 05:20:00,73.77,73.78,73.77,73.77,1519200020.0
2008-10-27 05:21:00,73.78,73.78,73.77,73.78,1519200020.0
2008-10-27 05:22:00,73.77,73.78,73.76,73.78,1519200020.0
2008-10-27 05:23:00,73.77,73.77,73.72,73.74,1519200020.0
2008-10-27 05:24:00,73.75,73.78,73.75,73.77,1519200020.0
2008-10-27 05:25:00,73.76,73.77,73.72,73.72,1519200020.0
2008-10-27 05:26:00,73.71,73.72,73.67,73.71,1519200020.0
2008-10-27 05:27:00,73.7,73.75,73.7,73.72,1519200020.0
2008-10-27 05:28:00,73.495,73.495,73.485,73.495,1519200020.0
2008-10-27 05:29:00,73.7,73.73,73.7,73.72,1265000015.0
2008-10-27 05:30:00,73.71,73.74,73.7,73.72,1265000015.0
2008-10-27 05:31:00,73.71,73.73,73.71,73.72,1265000015.0
2008-10-27 05:32:00,73.71,73.72,73.69,73.7,1265000015.0
2008-10-27 05:33:00,73.69,73.77,73.68,73.77,1265000015.0
2008-10-27 05:34:00,73.76,73.76,73.67,73.67,1265000015.0
2008-10-27 05:35:00,73.66,73.72,73.66,73.71,1265000015.0
2008-10-27 05:36:00,73.7,73.71,73.69,73.69,1265000015.0
2008-10-27 05:37:00,73.68,73.7,73.65,73.67,1265000015.0
2008-10-27 05:38:00,73.66,73.69,73.6,73.67,1265000015.0
2008-10-27 05:39:00,73.68,73.73,73.65,73.72,1265000015.0
2008-10-27 05:40:00,73.73,73.76,73.73,73.76,1265000015.0
2008-10-27 05:41:00,73.75,73.75,73.72,73.72,1265000015.0
2008-10-27 05:42:00,73.71,73.71,73.69,73.69,1265000015.0
2008-10-27 05:43:00,73.7,73.71,73.64,73.66,1265000015.0
2008-10-27 05:44:00,73.65,73.66,73.61,73.61,1265000015.0
2008-10-27 05:45:00,73.695,73.7,73.69,73.7,1265000015.0
2008-10-27 05:46:00,73.64,73.64,73.57,73.58,898199999.0
2008-10-27 05:47:00,73.57,73.59,73.55,73.58,898199999.0
2008-10-27 05:48:00,73.59,73.61,73.58,73.58,898199999.0
2008-10-27 05:49:00,73.57,73.58,73.55,73.55,898199999.0
2008-10-27 05:50:00,73.54,73.54,73.51,73.53,898199999.0
2008-10-27 05:51:00,73.52,73.57,73.52,73.55,898199999.0
2008-10-27 05:52:00,73.56,73.56,73.53,73.55,898199999.0
2008-10-27 05:53:00,73.54,73.54,73.52,73.52,898199999.0
2008-10-27 05:54:00,73.51,73.51,73.46,73.46,898199999.0
2008-10-27 05:55:00,73.47,73.49,73.46,73.47,898199999.0
2008-10-27 05:56:00,73.48,73.48,73.43,73.45,898199999.0
2008-10-27 05:57:00,73.44,73.49,73.44,73.47,898199999.0
2008-10-27 05:58:00,73.46,73.47,73.46,73.46,898199999.0
2008-10-27 05:59:00,73.45,73.47,73.45,73.47,898199999.0
2008-10-27 06:00:00,73.46,73.46,73.4,73.4,898199999.0
2008-10-27 06:01:00,73.39,73.4,73.38,73.38,898199999.0
2008-10-27 06:02:00,73.37,73.38,73.27,73.34,898199999.0
2008-10-27 06:03:00,73.35,73.36,73.28,73.28,898199999.0
2008-10-27 06:04:00,73.27,73.28,73.21,73.21,898199999.0
2008-10-27 06:05:00,73.19,73.19,73.12,73.12,898199999.0
2008-10-27 06:06:00,73.13,73.13,72.96,72.97,898199999.0
2008-10-27 06:07:00,72.96,72.98,72.85,72.89,898199999.0
2008-10-27 06:08:00,72.91,73.02,72.9,72.98,898199999.0
2008-10-27 06:09:00,72.97,72.99,72.94,72.95,898199999.0
2008-10-27 06:10:00,72.94,72.94,72.85,72.86,898199999.0
2008-10-27 06:11:00,72.87,72.88,72.86,72.86,898199999.0
2008-10-27 06:12:00,72.87,72.88,72.77,72.78,898199999.0
2008-10-27 06:13:00,72.79,72.81,72.75,72.75,898199999.0
2008-10-27 06:14:00,72.74,72.75,72.71,72.72,898199999.0
2008-10-27 06:15:00,72.7,72.77,72.7,72.74,898199999.0
2008-10-27 06:16:00,72.75,72.8,72.71,72.79,898199999.0
2008-10-27 06:17:00,72.77,72.77,72.7,72.72,898199999.0
2008-10-27 06:18:00,72.73,72.8,72.72,72.79,898199999.0
2008-10-27 06:19:00,72.8,72.8,72.73,72.73,898199999.0
2008-10-27 06:20:00,72.72,72.74,72.67,72.74,898199999.0
2008-10-27 06:21:00,72.72,72.75,72.7,72.74,898199999.0
2008-10-27 06:22:00,72.73,72.75,72.72,72.74,898199999.0
2008-10-27 06:23:00,72.75,72.75,72.68,72.69,898199999.0
2008-10-27 06:24:00,72.68,72.68,72.61,72.63,898199999.0
2008-10-27 06:25:00,72.62,72.63,72.6,72.62,898199999.0
2008-10-27 06:26:00,72.63,72.69,72.62,72.68,898199999.0
2008-10-27 06:27:00,72.67,72.72,72.67,72.72,898199999.0
2008-10-27 06:28:00,73.7,73.715,73.7,73.7,898199999.0
2008-10-27 06:29:00,73.7,73.715,73.66,73.705,1749299995.0
2008-10-27 06:30:00,72.75,72.83,72.73,72.8,1064599976.0
2008-10-27 06:31:00,73.69,73.715,73.69,73.705,1064599976.0
2008-10-27 06:32:00,73.685,73.7,73.68,73.69,1277200004.0
2008-10-27 06:33:00,73.685,73.755,73.675,73.755,1856699998.0
2008-10-27 06:34:00,72.91,72.91,72.8,72.82,657000010.0
2008-10-27 06:35:00,72.81,72.85,72.8,72.85,657000010.0
2008-10-27 06:36:00,73.68,73.69,73.655,73.67,657000010.0
2008-10-27 06:37:00,72.91,72.93,72.84,72.84,1737600005.0
2008-10-27 06:38:00,72.85,72.9,72.85,72.88,1737600005.0
2008-10-27 06:39:00,72.87,72.95,72.86,72.94,1737600005.0
2008-10-27 06:40:00,73.72,73.745,73.715,73.74,1737600005.0
2008-10-27 06:41:00,72.87,72.91,72.85,72.89,2066799989.0
2008-10-27 06:42:00,72.9,72.91,72.87,72.87,2066799989.0
2008-10-27 06:43:00,72.88,72.89,72.86,72.88,2066799989.0
2008-10-27 06:44:00,72.89,72.95,72.89,72.91,2066799989.0
2008-10-27 06:45:00,72.92,72.96,72.91,72.94,2066799989.0
2008-10-27 06:46:00,72.96,72.97,72.91,72.94,2066799989.0
2008-10-27 06:47:00,72.93,72.97,72.91,72.97,2066799989.0
2008-10-27 06:48:00,72.98,73.03,72.97,73.03,2066799989.0
2008-10-27 06:49:00,73.02,73.06,73.0,73.02,2066799989.0
2008-10-27 06:50:00,73.03,73.03,72.95,72.95,2066799989.0
2008-10-27 06:51:00,72.96,72.96,72.89,72.89,2066799989.0
2008-10-27 06:52:00,72.9,72.91,72.82,72.83,2066799989.0
2008-10-27 06:53:00,72.82,72.86,72.81,72.82,2066799989.0
2008-10-27 06:54:00,72.83,72.84,72.8,72.8,2066799989.0
2008-10-27 06:55:00,72.81,72.82,72.78,72.8,2066799989.0
2008-10-27 06:56:00,72.78,72.81,72.77,72.8,2066799989.0
2008-10-27 06:57:00,72.79,72.83,72.79,72.79,2066799989.0
2008-10-27 06:58:00,72.78,72.8,72.77,72.79,2066799989.0
2008-10-27 06:59:00,72.8,72.8,72.75,72.76,2066799989.0
2008-10-27 07:00:00,72.77,72.8,72.7,72.72,2066799989.0
2008-10-27 07:01:00,72.73,72.8,72.73,72.77,2066799989.0
2008-10-27 07:02:00,72.76,72.78,72.75,72.75,2066799989.0
2008-10-27 07:03:00,72.77,72.77,72.72,72.73,2066799989.0
2008-10-27 07:04:00,72.74,72.75,72.72,72.72,2066799989.0
2008-10-27 07:05:00,72.71,72.72,72.66,72.69,2066799989.0
2008-10-27 07:06:00,72.7,72.71,72.66,72.66,2066799989.0
2008-10-27 07:07:00,72.65,72.66,72.65,72.66,2066799989.0
2008-10-27 07:08:00,72.65,72.68,72.65,72.67,2066799989.0
2008-10-27 07:09:00,72.68,72.68,72.67,72.68,2066799989.0
2008-10-27 07:10:00,72.69,72.69,72.67,72.69,2066799989.0
2008-10-27 07:11:00,72.845,72.86,72.83,72.83,2066799989.0
2008-10-27 07:12:00,72.66,72.66,72.57,72.64,1094699997.0
2008-10-27 07:13:00,72.65,72.66,72.62,72.65,1094699997.0
2008-10-27 07:14:00,72.64,72.64,72.61,72.64,1094699997.0
2008-10-27 07:15:00,72.65,72.66,72.65,72.66,1094699997.0
2008-10-27 07:16:00,72.65,72.69,72.65,72.69,1094699997.0
2008-10-27 07:17:00,72.68,72.69,72.65,72.66,1094699997.0
2008-10-27 07:18:00,72.67,72.71,72.66,72.71,1094699997.0
2008-10-27 07:19:00,72.72,72.77,72.72,72.75,1094699997.0
2008-10-27 07:20:00,72.76,72.78,72.76,72.76,1094699997.0
2008-10-27 07:21:00,72.75,72.8,72.75,72.8,1094699997.0
2008-10-27 07:22:00,72.79,72.84,72.78,72.84,1094699997.0
2008-10-27 07:23:00,72.83,72.85,72.81,72.82,1094699997.0
2008-10-27 07:24:00,72.81,72.82,72.81,72.82,1094699997.0
2008-10-27 07:25:00,72.81,72.82,72.81,72.82,1094699997.0
2008-10-27 07:26:00,72.83,72.83,72.77,72.79,1094699997.0
2008-10-27 07:27:00,72.78,72.8,72.78,72.78,1094699997.0
2008-10-27 07:28:00,72.79,72.8,72.74,72.75,1094699997.0
2008-10-27 07:29:00,72.76,72.76,72.72,72.72,1094699997.0
2008-10-27 07:30:00,72.71,72.72,72.69,72.69,1094699997.0
2008-10-27 07:31:00,72.7,72.7,72.61,72.64,1094699997.0
2008-10-27 07:32:00,72.63,72.7,72.63,72.7,1094699997.0
2008-10-27 07:33:00,72.69,72.78,72.69,72.77,1094699997.0
2008-10-27 07:34:00,72.76,72.81,72.76,72.8,1094699997.0
2008-10-27 07:35:00,72.78,72.78,72.72,72.72,1094699997.0
2008-10-27 07:36:00,72.73,72.75,72.73,72.75,1094699997.0
2008-10-27 07:37:00,72.76,72.77,72.74,72.76,1094699997.0
2008-10-27 07:38:00,72.75,72.75,72.7,72.72,1094699997.0
2008-10-27 07:39:00,72.71,72.71,72.7,72.71,1094699997.0
2008-10-27 07:40:00,72.72,72.78,72.72,72.73,1094699997.0
2008-10-27 07:41:00,72.72,72.72,72.67,72.7,1094699997.0
2008-10-27 07:42:00,72.72,72.79,72.7,72.79,1094699997.0
2008-10-27 07:43:00,72.8,72.8,72.78,72.8,1094699997.0
2008-10-27 07:44:00,72.79,72.8,72.78,72.8,1094699997.0
2008-10-27 07:45:00,72.81,72.83,72.75,72.75,1094699997.0
2008-10-27 07:46:00,72.76,72.78,72.71,72.71,1094699997.0
2008-10-27 07:47:00,72.7,72.7,72.59,72.6,1094699997.0
2008-10-27 07:48:00,72.61,72.61,72.56,72.58,1094699997.0
2008-10-27 07:49:00,72.57,72.59,72.57,72.58,1094699997.0
2008-10-27 07:50:00,72.59,72.6,72.58,72.59,1094699997.0
2008-10-27 07:51:00,72.6,72.6,72.56,72.57,1094699997.0
2008-10-27 07:52:00,72.58,72.6,72.57,72.6,1094699997.0
2008-10-27 07:53:00,72.61,72.61,72.58,72.59,1094699997.0
2008-10-27 07:54:00,72.6,72.61,72.55,72.56,1094699997.0
2008-10-27 07:55:00,72.57,72.58,72.52,72.53,1094699997.0
2008-10-27 07:56:00,72.52,72.52,72.46,72.48,1094699997.0
2008-10-27 07:57:00,72.49,72.49,72.34,72.34,1094699997.0
2008-10-27 07:58:00,72.33,72.4,72.32,72.36,1094699997.0
2008-10-27 07:59:00,72.35,72.36,72.32,72.36,1094699997.0
2008-10-27 08:00:00,72.38,72.47,72.37,72.47,1094699997.0
2008-10-27 08:01:00,72.46,72.47,72.44,72.44,1094699997.0
2008-10-27 08:02:00,72.45,72.45,72.35,72.36,1094699997.0
2008-10-27 08:03:00,72.37,72.39,72.36,72.38,1094699997.0
2008-10-27 08:04:00,72.37,72.43,72.36,72.37,1094699997.0
2008-10-27 08:05:00,72.38,72.42,72.37,72.4,1094699997.0
2008-10-27 08:06:00,72.41,72.43,72.39,72.4,1094699997.0
2008-10-27 08:07:00,72.39,72.4,72.37,72.37,1094699997.0
2008-10-27 08:08:00,72.36,72.38,72.35,72.38,1094699997.0
2008-10-27 08:09:00,72.665,72.67,72.665,72.67,1094699997.0
2008-10-27 08:10:00,72.35,72.35,72.28,72.29,1580800003.0
2008-10-27 08:11:00,72.28,72.28,72.25,72.26,1580800003.0
2008-10-27 08:12:00,72.24,72.25,72.19,72.22,1580800003.0
2008-10-27 08:13:00,72.21,72.24,72.18,72.24,1580800003.0
2008-10-27 08:14:00,72.25,72.29,72.24,72.26,1580800003.0
2008-10-27 08:15:00,72.62,72.645,72.62,72.635,1580800003.0
2008-10-27 08:16:00,72.63,72.68,72.63,72.665,1066399972.0
2008-10-27 08:17:00,72.28,72.36,72.28,72.35,2022599999.0
2008-10-27 08:18:00,72.34,72.34,72.28,72.3,2022599999.0
2008-10-27 08:19:00,72.29,72.3,72.25,72.26,2022599999.0
2008-10-27 08:20:00,72.25,72.32,72.22,72.23,2022599999.0
2008-10-27 08:21:00,72.24,72.32,72.22,72.32,2022599999.0
2008-10-27 08:22:00,72.33,72.33,72.18,72.21,2022599999.0
2008-10-27 08:23:00,72.2,72.26,72.19,72.26,2022599999.0
2008-10-27 08:24:00,72.25,72.27,72.24,72.24,2022599999.0
2008-10-27 08:25:00,72.25,72.25,72.21,72.24,2022599999.0
2008-10-27 08:26:00,72.23,72.23,72.21,72.23,2022599999.0
2008-10-27 08:27:00,72.22,72.22,72.16,72.19,2022599999.0
2008-10-27 08:28:00,72.18,72.18,72.14,72.17,2022599999.0
2008-10-27 08:29:00,72.16,72.16,72.14,72.14,2022599999.0
2008-10-27 08:30:00,72.15,72.22,72.13,72.22,2022599999.0
2008-10-27 08:31:00,72.23,72.32,72.23,72.25,2022599999.0
2008-10-27 08:32:00,72.24,72.31,72.19,72.3,2022599999.0
2008-10-27 08:33:00,72.29,72.63,72.29,72.63,2022599999.0
2008-10-27 08:34:00,72.62,72.67,72.48,72.52,2022599999.0
2008-10-27 08:35:00,72.53,72.53,72.41,72.43,2022599999.0
2008-10-27 08:36:00,72.44,72.44,72.33,72.37,2022599999.0
2008-10-27 08:37:00,72.36,72.38,72.32,72.33,2022599999.0
2008-10-27 08:38:00,72.32,72.42,72.31,72.35,2022599999.0
2008-10-27 08:39:00,72.34,72.42,72.34,72.41,2022599999.0
2008-10-27 08:40:00,72.4,72.41,72.31,72.32,2022599999.0
2008-10-27 08:41:00,72.31,72.38,72.29,72.36,2022599999.0
2008-10-27 08:42:00,72.35,72.37,72.3,72.37,2022599999.0
2008-10-27 08:43:00,72.39,72.44,72.32,72.33,2022599999.0
2008-10-27 08:44:00,72.34,72.4,72.31,72.37,2022599999.0
2008-10-27 08:45:00,72.36,72.38,72.27,72.35,2022599999.0
2008-10-27 08:46:00,72.34,72.38,72.29,72.31,2022599999.0
2008-10-27 08:47:00,72.3,72.34,72.29,72.34,2022599999.0
2008-10-27 08:48:00,72.35,72.37,72.21,72.3,2022599999.0
2008-10-27 08:49:00,72.29,72.29,72.08,72.14,2022599999.0
2008-10-27 08:50:00,72.15,72.2,72.14,72.19,2022599999.0
2008-10-27 08:51:00,72.2,72.28,72.19,72.28,2022599999.0
2008-10-27 08:52:00,72.27,72.36,72.27,72.31,2022599999.0
2008-10-27 08:53:00,72.3,72.3,72.19,72.21,2022599999.0
2008-10-27 08:54:00,72.18,72.26,72.16,72.19,2022599999.0
2008-10-27 08:55:00,72.18,72.26,72.15,72.21,2022599999.0
2008-10-27 08:56:00,72.22,72.24,72.13,72.14,2022599999.0
2008-10-27 08:57:00,72.15,72.16,72.11,72.14,2022599999.0
2008-10-27 08:58:00,72.15,72.17,72.15,72.16,2022599999.0
2008-10-27 08:59:00,72.15,72.2,72.15,72.19,2022599999.0
2008-10-27 09:00:00,72.2,72.22,72.16,72.18,2022599999.0
2008-10-27 09:01:00,72.19,72.35,72.18,72.35,2022599999.0
2008-10-27 09:02:00,72.34,72.34,72.19,72.21,2022599999.0
2008-10-27 09:03:00,72.22,72.27,72.22,72.24,2022599999.0
2008-10-27 09:04:00,72.23,72.3,72.22,72.24,2022599999.0
2008-10-27 09:05:00,72.23,72.23,72.14,72.14,2022599999.0
2008-10-27 09:06:00,72.15,72.27,72.15,72.25,2022599999.0
2008-10-27 09:07:00,72.26,72.26,72.22,72.23,2022599999.0
2008-10-27 09:08:00,72.22,72.23,72.15,72.19,2022599999.0
2008-10-27 09:09:00,72.2,72.2,72.14,72.16,2022599999.0
2008-10-27 09:10:00,72.15,72.18,72.13,72.13,2022599999.0
2008-10-27 09:11:00,72.14,72.16,71.99,72.04,2022599999.0
2008-10-27 09:12:00,72.03,72.16,72.02,72.1,2022599999.0
2008-10-27 09:13:00,72.11,72.13,72.03,72.07,2022599999.0
2008-10-27 09:14:00,72.08,72.09,71.94,71.94,2022599999.0
2008-10-27 09:15:00,71.93,72.03,71.93,72.0,2022599999.0
2008-10-27 09:16:00,71.99,72.0,71.89,71.93,2022599999.0
2008-10-27 09:17:00,71.94,72.0,71.93,71.98,2022599999.0
2008-10-27 09:18:00,71.97,72.03,71.92,71.92,2022599999.0
2008-10-27 09:19:00,71.95,72.02,71.94,71.99,2022599999.0
2008-10-27 09:20:00,72.0,72.0,71.94,71.98,2022599999.0
2008-10-27 09:21:00,71.97,71.99,71.87,71.97,2022599999.0
2008-10-27 09:22:00,71.98,72.04,71.97,72.02,2022599999.0
2008-10-27 09:23:00,72.03,72.03,71.99,72.0,2022599999.0
2008-10-27 09:24:00,72.01,72.05,72.0,72.05,2022599999.0
2008-10-27 09:25:00,72.04,72.05,71.88,71.9,2022599999.0
2008-10-27 09:26:00,71.91,72.01,71.9,71.97,2022599999.0
2008-10-27 09:27:00,71.96,72.04,71.96,72.02,2022599999.0
2008-10-27 09:28:00,72.03,72.05,71.99,72.0,2022599999.0
2008-10-27 09:29:00,71.99,72.03,71.98,72.01,2022599999.0
2008-10-27 09:30:00,72.02,72.03,71.97,71.97,2022599999.0
2008-10-27 09:31:00,71.96,71.97,71.94,71.96,2022599999.0
2008-10-27 09:32:00,71.95,71.97,71.94,71.97,2022599999.0
2008-10-27 09:33:00,71.98,71.99,71.95,71.97,2022599999.0
2008-10-27 09:34:00,71.98,72.0,71.96,71.98,2022599999.0
2008-10-27 09:35:00,71.99,71.99,71.9,71.9,2022599999.0
2008-10-27 09:36:00,71.89,71.92,71.88,71.92,2022599999.0
2008-10-27 09:37:00,71.91,71.92,71.86,71.86,2022599999.0
2008-10-27 09:38:00,71.87,71.88,71.86,71.86,2022599999.0
2008-10-27 09:39:00,71.87,71.87,71.81,71.81,2022599999.0
2008-10-27 09:40:00,71.8,71.82,71.76,71.81,2022599999.0
2008-10-27 09:41:00,71.8,71.8,71.68,71.68,2022599999.0
2008-10-27 09:42:00,71.67,71.72,71.64,71.64,2022599999.0
2008-10-27 09:43:00,71.65,71.73,71.64,71.73,2022599999.0
2008-10-27 09:44:00,71.72,71.73,71.66,71.68,2022599999.0
2008-10-27 09:45:00,71.67,71.71,71.67,71.7,2022599999.0
2008-10-27 09:46:00,71.71,71.77,71.71,71.75,2022599999.0
2008-10-27 09:47:00,71.74,71.75,71.68,71.68,2022599999.0
2008-10-27 09:48:00,71.67,71.69,71.66,71.68,2022599999.0
2008-10-27 09:49:00,71.67,71.68,71.64,71.66,2022599999.0
2008-10-27 09:50:00,71.67,71.71,71.64,71.7,2022599999.0
2008-10-27 09:51:00,71.71,71.72,71.63,71.64,2022599999.0
2008-10-27 09:52:00,71.63,71.79,71.63,71.79,2022599999.0
2008-10-27 09:53:00,71.8,71.93,71.8,71.9,2022599999.0
2008-10-27 09:54:00,71.89,71.89,71.75,71.76,2022599999.0
2008-10-27 09:55:00,71.75,71.76,71.72,71.76,2022599999.0
2008-10-27 09:56:00,71.75,71.8,71.74,71.78,2022599999.0
2008-10-27 09:57:00,71.77,71.83,71.77,71.78,2022599999.0
2008-10-27 09:58:00,71.77,71.77,71.67,71.67,2022599999.0
2008-10-27 09:59:00,71.68,71.74,71.66,71.67,2022599999.0
2008-10-27 10:00:00,71.69,71.75,71.65,71.75,2022599999.0
2008-10-27 10:01:00,71.74,71.76,71.59,71.62,2022599999.0
2008-10-27 10:02:00,71.63,71.63,71.56,71.56,2022599999.0
2008-10-27 10:03:00,71.55,71.57,71.49,71.55,2022599999.0
2008-10-27 10:04:00,71.54,71.55,71.49,71.49,2022599999.0
2008-10-27 10:05:00,71.5,71.55,71.47,71.51,2022599999.0
2008-10-27 10:06:00,71.5,71.52,71.35,71.45,2022599999.0
2008-10-27 10:07:00,71.43,71.52,71.37,71.4,2022599999.0
2008-10-27 10:08:00,71.41,71.5,71.4,71.5,2022599999.0
2008-10-27 10:09:00,71.49,71.53,71.43,71.45,2022599999.0
2008-10-27 10:10:00,71.46,71.47,71.32,71.33,2022599999.0
2008-10-27 10:11:00,71.32,71.32,71.12,71.18,2022599999.0
2008-10-27 10:12:00,71.17,71.3,71.16,71.29,2022599999.0
2008-10-27 10:13:00,71.3,71.5,71.28,71.43,2022599999.0
2008-10-27 10:14:00,71.44,71.61,71.44,71.57,2022599999.0
2008-10-27 10:15:00,71.56,71.59,71.47,71.49,2022599999.0
2008-10-27 10:16:00,71.48,71.49,71.43,71.43,2022599999.0
2008-10-27 10:17:00,71.42,71.45,71.41,71.44,2022599999.0
2008-10-27 10:18:00,71.45,71.53,71.45,71.5,2022599999.0
2008-10-27 10:19:00,71.51,71.59,71.49,71.53,2022599999.0
2008-10-27 10:20:00,71.54,71.57,71.52,71.52,2022599999.0
2008-10-27 10:21:00,71.53,71.61,71.5,71.58,2022599999.0
2008-10-27 10:22:00,71.59,71.61,71.58,71.61,2022599999.0
2008-10-27 10:23:00,71.6,71.61,71.55,71.55,2022599999.0
2008-10-27 10:24:00,71.56,71.56,71.53,71.53,2022599999.0
2008-10-27 10:25:00,71.52,71.52,71.47,71.48,2022599999.0
2008-10-27 10:26:00,71.47,71.53,71.47,71.51,2022599999.0
2008-10-27 10:27:00,71.5,71.52,71.49,71.52,2022599999.0
2008-10-27 10:28:00,71.53,71.61,71.53,71.54,2022599999.0
2008-10-27 10:29:00,71.55,71.58,71.54,71.57,2022599999.0
2008-10-27 10:30:00,71.56,71.64,71.56,71.6,2022599999.0
2008-10-27 10:31:00,71.61,71.65,71.61,71.65,2022599999.0
2008-10-27 10:32:00,71.64,71.67,71.63,71.64,2022599999.0
2008-10-27 10:33:00,71.63,71.67,71.6,71.66,2022599999.0
2008-10-27 10:34:00,71.67,71.86,71.66,71.85,2022599999.0
2008-10-27 10:35:00,71.86,71.98,71.85,71.92,2022599999.0
2008-10-27 10:36:00,71.93,71.96,71.88,71.94,2022599999.0
2008-10-27 10:37:00,71.93,72.02,71.83,71.83,2022599999.0
2008-10-27 10:38:00,71.84,71.86,71.75,71.77,2022599999.0
2008-10-27 10:39:00,71.76,71.77,71.72,71.72,2022599999.0
2008-10-27 10:40:00,71.73,71.77,71.72,71.77,2022599999.0
2008-10-27 10:41:00,71.78,71.79,71.77,71.78,2022599999.0
2008-10-27 10:42:00,71.77,71.78,71.69,71.72,2022599999.0
2008-10-27 10:43:00,71.73,71.78,71.71,71.71,2022599999.0
2008-10-27 10:44:00,71.7,71.7,71.62,71.64,2022599999.0
2008-10-27 10:45:00,71.63,71.65,71.6,71.62,2022599999.0
2008-10-27 10:46:00,71.61,71.62,71.58,71.62,2022599999.0
2008-10-27 10:47:00,71.63,71.64,71.6,71.61,2022599999.0
2008-10-27 10:48:00,71.63,71.73,71.6,71.72,2022599999.0
2008-10-27 10:49:00,71.71,71.74,71.68,71.7,2022599999.0
2008-10-27 10:50:00,71.69,71.7,71.64,71.66,2022599999.0
2008-10-27 10:51:00,71.65,71.66,71.64,71.65,2022599999.0
2008-10-27 10:52:00,71.66,71.66,71.58,71.62,2022599999.0
2008-10-27 10:53:00,71.63,71.67,71.59,71.66,2022599999.0
2008-10-27 10:54:00,71.67,71.8,71.66,71.75,2022599999.0
2008-10-27 10:55:00,71.74,71.81,71.72,71.75,2022599999.0
2008-10-27 10:56:00,71.76,71.79,71.75,71.76,2022599999.0
2008-10-27 10:57:00,71.75,71.76,71.65,71.65,2022599999.0
2008-10-27 10:58:00,71.64,71.65,71.59,71.61,2022599999.0
2008-10-27 10:59:00,71.62,71.67,71.61,71.65,2022599999.0
2008-10-27 11:00:00,71.66,71.66,71.55,71.6,2022599999.0
2008-10-27 11:01:00,71.61,71.78,71.61,71.64,2022599999.0
2008-10-27 11:02:00,71.65,71.74,71.64,71.73,2022599999.0
2008-10-27 11:03:00,71.74,71.8,71.7,71.78,2022599999.0
2008-10-27 11:04:00,71.77,71.8,71.72,71.76,2022599999.0
2008-10-27 11:05:00,71.75,71.78,71.75,71.76,2022599999.0
2008-10-27 11:06:00,71.75,71.75,71.67,71.67,2022599999.0
2008-10-27 11:07:00,71.68,71.68,71.61,71.66,2022599999.0
2008-10-27 11:08:00,71.67,71.69,71.64,71.67,2022599999.0
2008-10-27 11:09:00,71.66,71.67,71.62,71.64,2022599999.0
2008-10-27 11:10:00,71.65,71.67,71.62,71.65,2022599999.0
2008-10-27 11:11:00,71.64,71.64,71.58,71.59,2022599999.0
2008-10-27 11:12:00,71.6,71.62,71.58,71.58,2022599999.0
2008-10-27 11:13:00,71.59,71.6,71.56,71.57,2022599999.0
2008-10-27 11:14:00,71.56,71.58,71.51,71.52,2022599999.0
2008-10-27 11:15:00,71.53,71.55,71.49,71.49,2022599999.0
2008-10-27 11:16:00,71.5,71.61,71.49,71.61,2022599999.0
2008-10-27 11:17:00,71.6,71.61,71.58,71.6,2022599999.0
2008-10-27 11:18:00,71.61,71.61,71.56,71.61,2022599999.0
2008-10-27 11:19:00,71.62,71.64,71.6,71.62,2022599999.0
2008-10-27 11:20:00,71.61,71.63,71.56,71.57,2022599999.0
2008-10-27 11:21:00,71.56,71.58,71.54,71.56,2022599999.0
2008-10-27 11:22:00,71.57,71.57,71.53,71.56,2022599999.0
2008-10-27 11:23:00,71.55,71.57,71.55,71.57,2022599999.0
2008-10-27 11:24:00,71.56,71.59,71.54,71.57,2022599999.0
2008-10-27 11:25:00,71.58,71.58,71.47,71.49,2022599999.0
2008-10-27 11:26:00,71.5,71.58,71.5,71.58,2022599999.0
2008-10-27 11:27:00,71.6,71.74,71.57,71.74,2022599999.0
2008-10-27 11:28:00,71.75,71.75,71.66,71.66,2022599999.0
2008-10-27 11:29:00,71.67,71.67,71.65,71.65,2022599999.0
2008-10-27 11:30:00,71.66,71.66,71.59,71.61,2022599999.0
2008-10-27 11:31:00,71.6,71.64,71.53,71.61,2022599999.0
2008-10-27 11:32:00,71.62,71.65,71.61,71.65,2022599999.0
2008-10-27 11:33:00,71.64,71.7,71.64,71.67,2022599999.0
2008-10-27 11:34:00,71.66,71.66,71.56,71.57,2022599999.0
2008-10-27 11:35:00,71.58,71.68,71.57,71.67,2022599999.0
2008-10-27 11:36:00,71.66,71.74,71.66,71.74,2022599999.0
2008-10-27 11:37:00,71.75,71.78,71.73,71.76,2022599999.0
2008-10-27 11:38:00,71.77,71.94,71.77,71.94,2022599999.0
2008-10-27 11:39:00,71.95,72.1,71.94,72.08,2022599999.0
2008-10-27 11:40:00,72.09,72.13,72.03,72.03,2022599999.0
2008-10-27 11:41:00,72.02,72.02,71.91,71.91,2022599999.0
2008-10-27 11:42:00,71.92,72.02,71.9,72.02,2022599999.0
2008-10-27 11:43:00,72.03,72.15,72.01,72.11,2022599999.0
2008-10-27 11:44:00,72.12,72.15,72.08,72.13,2022599999.0
2008-10-27 11:45:00,72.14,72.16,72.13,72.14,2022599999.0
2008-10-27 11:46:00,72.13,72.16,72.1,72.12,2022599999.0
2008-10-27 11:47:00,72.11,72.13,72.09,72.09,2022599999.0
2008-10-27 11:48:00,72.1,72.11,72.06,72.08,2022599999.0
2008-10-27 11:49:00,72.09,72.1,71.94,72.02,2022599999.0
2008-10-27 11:50:00,72.03,72.03,71.87,71.92,2022599999.0
2008-10-27 11:51:00,71.635,71.66,71.635,71.655,2022599999.0
2008-10-27 11:52:00,71.92,71.92,71.88,71.89,1790099974.0
2008-10-27 11:53:00,71.9,71.91,71.88,71.91,1790099974.0
2008-10-27 11:54:00,71.9,71.94,71.89,71.94,1790099974.0
2008-10-27 11:55:00,71.93,72.0,71.93,71.99,1790099974.0
2008-10-27 11:56:00,72.0,72.02,71.93,71.94,1790099974.0
2008-10-27 11:57:00,71.93,71.99,71.92,71.97,1790099974.0
2008-10-27 11:58:00,71.96,71.97,71.88,71.88,1790099974.0
2008-10-27 11:59:00,71.87,71.89,71.84,71.89,1790099974.0
2008-10-27 12:00:00,71.9,72.0,71.9,71.97,1790099974.0
2008-10-27 12:01:00,71.98,71.98,71.94,71.94,1790099974.0
2008-10-27 12:02:00,71.93,71.99,71.89,71.99,1790099974.0
2008-10-27 12:03:00,72.0,72.03,72.0,72.02,1790099974.0
2008-10-27 12:04:00,72.03,72.05,71.95,72.05,1790099974.0
2008-10-27 12:05:00,72.04,72.11,72.03,72.1,1790099974.0
2008-10-27 12:06:00,72.09,72.16,72.03,72.16,1790099974.0
2008-10-27 12:07:00,72.17,72.31,72.14,72.28,1790099974.0
2008-10-27 12:08:00,72.29,72.55,72.23,72.55,1790099974.0
2008-10-27 12:09:00,72.52,72.71,72.47,72.52,1790099974.0
2008-10-27 12:10:00,72.51,72.64,72.5,72.54,1790099974.0
2008-10-27 12:11:00,72.53,72.53,72.42,72.46,1790099974.0
2008-10-27 12:12:00,72.47,72.53,72.42,72.49,1790099974.0
2008-10-27 12:13:00,72.48,72.59,72.45,72.5,1790099974.0
2008-10-27 12:14:00,72.51,72.55,72.47,72.55,1790099974.0
2008-10-27 12:15:00,72.54,72.55,72.5,72.51,1790099974.0
2008-10-27 12:16:00,72.52,72.53,72.44,72.45,1790099974.0
2008-10-27 12:17:00,72.46,72.5,72.44,72.45,1790099974.0
2008-10-27 12:18:00,72.44,72.44,72.33,72.39,1790099974.0
2008-10-27 12:19:00,72.4,72.43,72.36,72.36,1790099974.0
2008-10-27 12:20:00,72.35,72.44,72.35,72.4,1790099974.0
2008-10-27 12:21:00,71.57,71.57,71.53,71.555,1790099974.0
2008-10-27 12:22:00,71.56,71.565,71.53,71.56,1616699974.0
2008-10-27 12:23:00,71.55,71.57,71.55,71.56,927899999.0
2008-10-27 12:24:00,72.5,72.58,72.47,72.55,1689599986.0
2008-10-27 12:25:00,72.54,72.59,72.53,72.59,1689599986.0
2008-10-27 12:26:00,72.6,72.75,72.58,72.72,1689599986.0
2008-10-27 12:27:00,72.73,72.73,72.67,72.67,1689599986.0
2008-10-27 12:28:00,72.66,72.68,72.62,72.66,1689599986.0
2008-10-27 12:29:00,71.67,71.675,71.645,71.645,1689599986.0
2008-10-27 12:30:00,72.87,72.94,72.87,72.94,1491300052.0
2008-10-27 12:31:00,72.95,72.96,72.9,72.92,1491300052.0
2008-10-27 12:32:00,72.91,72.91,72.8,72.8,1491300052.0
2008-10-27 12:33:00,72.81,72.93,72.74,72.78,1491300052.0
2008-10-27 12:34:00,72.77,72.79,72.74,72.76,1491300052.0
2008-10-27 12:35:00,72.75,72.75,72.69,72.72,1491300052.0
2008-10-27 12:36:00,72.71,72.73,72.7,72.71,1491300052.0
2008-10-27 12:37:00,72.72,72.73,72.63,72.63,1491300052.0
2008-10-27 12:38:00,72.64,72.65,72.57,72.59,1491300052.0
2008-10-27 12:39:00,71.95,72.1,71.935,72.1,1491300052.0
2008-10-27 12:40:00,72.095,72.125,72.01,72.01,1353800042.0
2008-10-27 12:41:00,71.995,71.995,71.91,71.925,909500030.0
2008-10-27 12:42:00,71.92,72.025,71.905,72.02,878100026.0
2008-10-27 12:43:00,72.02,72.15,71.99,72.14,1585800017.0
2008-10-27 12:44:00,72.14,72.16,72.05,72.125,1338700040.0
2008-10-27 12:45:00,72.12,72.17,72.11,72.13,1390100028.0
2008-10-27 12:46:00,72.135,72.15,72.085,72.11,1741200044.0
2008-10-27 12:47:00,72.105,72.135,72.075,72.085,983600015.0
2008-10-27 12:48:00,72.39,72.39,72.27,72.3,1919320020.0
2008-10-27 12:49:00,72.31,72.35,72.27,72.27,1919320020.0
2008-10-27 12:50:00,72.28,72.33,72.25,72.27,1919320020.0
2008-10-27 12:51:00,72.26,72.36,72.26,72.35,1919320020.0
2008-10-27 12:52:00,72.34,72.35,72.28,72.3,1919320020.0
2008-10-27 12:53:00,72.29,72.35,72.26,72.35,1919320020.0
2008-10-27 12:54:00,72.34,72.37,72.31,72.32,1919320020.0
2008-10-27 12:55:00,72.33,72.37,72.29,72.34,1919320020.0
2008-10-27 12:56:00,72.33,72.33,72.26,72.28,1919320020.0
2008-10-27 12:57:00,72.27,72.29,72.22,72.24,1919320020.0
2008-10-27 12:58:00,72.25,72.28,72.21,72.22,1919320020.0
2008-10-27 12:59:00,72.23,72.33,72.23,72.29,1919320020.0
2008-10-27 13:00:00,72.28,72.4,72.28,72.39,1919320020.0
2008-10-27 13:01:00,72.4,72.45,72.4,72.44,1919320020.0
2008-10-27 13:02:00,72.43,72.43,72.4,72.42,1919320020.0
2008-10-27 13:03:00,72.43,72.47,72.33,72.34,1919320020.0
2008-10-27 13:04:00,72.35,72.45,72.27,72.4,1919320020.0
2008-10-27 13:05:00,72.41,72.41,72.3,72.3,1919320020.0
2008-10-27 13:06:00,72.31,72.45,72.31,72.44,1919320020.0
2008-10-27 13:07:00,72.45,72.45,72.37,72.37,1919320020.0
2008-10-27 13:08:00,72.36,72.37,72.24,72.25,1919320020.0
2008-10-27 13:09:00,72.26,72.28,72.24,72.25,1919320020.0
2008-10-27 13:10:00,72.24,72.31,72.23,72.31,1919320020.0
2008-10-27 13:11:00,72.3,72.31,72.22,72.26,1919320020.0
2008-10-27 13:12:00,72.27,72.28,72.19,72.23,1919320020.0
2008-10-27 13:13:00,72.24,72.29,72.2,72.27,1919320020.0
2008-10-27 13:14:00,72.28,72.3,72.27,72.28,1919320020.0
2008-10-27 13:15:00,72.27,72.31,72.27,72.31,1919320020.0
2008-10-27 13:16:00,72.32,72.33,72.31,72.31,1919320020.0
2008-10-27 13:17:00,72.3,72.31,72.26,72.27,1919320020.0
2008-10-27 13:18:00,72.26,72.3,72.26,72.29,1919320020.0
2008-10-27 13:19:00,72.28,72.29,72.25,72.26,1919320020.0
2008-10-27 13:20:00,72.25,72.27,72.25,72.25,1919320020.0
2008-10-27 13:21:00,72.26,72.27,72.2,72.22,1919320020.0
2008-10-27 13:22:00,72.21,72.3,72.2,72.22,1919320020.0
2008-10-27 13:23:00,72.23,72.27,72.21,72.24,1919320020.0
2008-10-27 13:24:00,72.23,72.25,72.19,72.22,1919320020.0
2008-10-27 13:25:00,72.23,72.27,72.2,72.25,1919320020.0
2008-10-27 13:26:00,72.24,72.25,72.13,72.18,1919320020.0
2008-10-27 13:27:00,72.17,72.18,72.11,72.18,1919320020.0
2008-10-27 13:28:00,72.19,72.22,72.16,72.21,1919320020.0
2008-10-27 13:29:00,72.2,72.26,72.17,72.24,1919320020.0
2008-10-27 13:30:00,72.25,72.3,72.22,72.29,1919320020.0
2008-10-27 13:31:00,72.3,72.32,72.28,72.3,1919320020.0
2008-10-27 13:32:00,72.31,72.41,72.28,72.41,1919320020.0
2008-10-27 13:33:00,72.4,72.5,72.36,72.47,1919320020.0
2008-10-27 13:34:00,72.48,72.48,72.43,72.47,1919320020.0
2008-10-27 13:35:00,72.49,72.52,72.47,72.51,1919320020.0
2008-10-27 13:36:00,72.52,72.54,72.51,72.54,1919320020.0
2008-10-27 13:37:00,72.53,72.56,72.52,72.55,1919320020.0
2008-10-27 13:38:00,72.54,72.62,72.53,72.62,1919320020.0
2008-10-27 13:39:00,72.63,72.66,72.62,72.66,1919320020.0
2008-10-27 13:40:00,72.65,72.66,72.63,72.65,1919320020.0
2008-10-27 13:41:00,72.64,72.65,72.48,72.51,1919320020.0
2008-10-27 13:42:00,72.52,72.61,72.49,72.49,1919320020.0
2008-10-27 13:43:00,72.5,72.5,72.43,72.44,1919320020.0
2008-10-27 13:44:00,72.45,72.47,72.43,72.44,1919320020.0
2008-10-27 13:45:00,72.43,72.43,72.36,72.39,1919320020.0
2008-10-27 13:46:00,72.38,72.41,72.35,72.37,1919320020.0
2008-10-27 13:47:00,72.38,72.43,72.37,72.42,1919320020.0
2008-10-27 13:48:00,72.41,72.42,72.38,72.39,1919320020.0
2008-10-27 13:49:00,72.4,72.46,72.38,72.46,1919320020.0
2008-10-27 13:50:00,72.45,72.53,72.43,72.52,1919320020.0
2008-10-27 13:51:00,72.5,72.52,72.44,72.44,1919320020.0
2008-10-27 13:52:00,72.45,72.49,72.44,72.47,1919320020.0
2008-10-27 13:53:00,72.46,72.5,72.42,72.43,1919320020.0
2008-10-27 13:54:00,72.44,72.47,72.44,72.47,1919320020.0
2008-10-27 13:55:00,72.46,72.52,72.44,72.52,1919320020.0
2008-10-27 13:56:00,72.51,72.55,72.51,72.53,1919320020.0
2008-10-27 13:57:00,72.54,72.57,72.53,72.57,1919320020.0
2008-10-27 13:58:00,72.58,72.68,72.57,72.68,1919320020.0
2008-10-27 13:59:00,72.67,72.68,72.61,72.61,1919320020.0
2008-10-27 14:00:00,72.63,72.75,72.63,72.74,1919320020.0
2008-10-27 14:01:00,72.73,72.75,72.49,72.5,1919320020.0
2008-10-27 14:02:00,72.48,72.53,72.28,72.39,1919320020.0
2008-10-27 14:03:00,72.4,72.5,72.34,72.35,1919320020.0
2008-10-27 14:04:00,72.34,72.43,72.34,72.42,1919320020.0
2008-10-27 14:05:00,72.41,72.47,72.36,72.36,1919320020.0
2008-10-27 14:06:00,72.37,72.5,72.37,72.49,1919320020.0
2008-10-27 14:07:00,72.48,72.52,72.41,72.47,1919320020.0
2008-10-27 14:08:00,72.46,72.48,72.42,72.42,1919320020.0
2008-10-27 14:09:00,72.41,72.47,72.41,72.44,1919320020.0
2008-10-27 14:10:00,72.45,72.46,72.44,72.44,1919320020.0
2008-10-27 14:11:00,72.43,72.44,72.41,72.41,1919320020.0
2008-10-27 14:12:00,72.42,72.49,72.42,72.43,1919320020.0
2008-10-27 14:13:00,72.42,72.44,72.41,72.42,1919320020.0
2008-10-27 14:14:00,72.43,72.44,72.41,72.42,1919320020.0
2008-10-27 14:15:00,72.43,72.48,72.41,72.48,1919320020.0
2008-10-27 14:16:00,72.47,72.47,72.41,72.41,1919320020.0
2008-10-27 14:17:00,72.4,72.45,72.4,72.41,1919320020.0
2008-10-27 14:18:00,72.42,72.44,72.4,72.43,1919320020.0
2008-10-27 14:19:00,72.44,72.48,72.42,72.44,1919320020.0
2008-10-27 14:20:00,72.43,72.47,72.42,72.42,1919320020.0
2008-10-27 14:21:00,72.43,72.5,72.43,72.45,1919320020.0
2008-10-27 14:22:00,72.46,72.51,72.41,72.43,1919320020.0
2008-10-27 14:23:00,72.44,72.5,72.44,72.5,1919320020.0
2008-10-27 14:24:00,72.51,72.52,72.48,72.5,1919320020.0
2008-10-27 14:25:00,72.49,72.53,72.48,72.51,1919320020.0
2008-10-27 14:26:00,72.5,72.5,72.43,72.47,1919320020.0
2008-10-27 14:27:00,72.46,72.49,72.46,72.47,1919320020.0
2008-10-27 14:28:00,72.48,72.49,72.47,72.48,1919320020.0
2008-10-27 14:29:00,72.47,72.53,72.47,72.53,1919320020.0
2008-10-27 14:30:00,72.52,72.61,72.48,72.58,1919320020.0
2008-10-27 14:31:00,72.57,72.61,72.55,72.59,1919320020.0
2008-10-27 14:32:00,72.58,72.59,72.56,72.56,1919320020.0
2008-10-27 14:33:00,72.57,72.62,72.45,72.57,1919320020.0
2008-10-27 14:34:00,72.56,72.62,72.52,72.55,1919320020.0
2008-10-27 14:35:00,72.54,72.55,72.41,72.41,1919320020.0
2008-10-27 14:36:00,72.42,72.47,72.41,72.41,1919320020.0
2008-10-27 14:37:00,72.42,72.45,72.36,72.42,1919320020.0
2008-10-27 14:38:00,72.43,72.48,72.42,72.43,1919320020.0
2008-10-27 14:39:00,72.44,72.61,72.39,72.61,1919320020.0
2008-10-27 14:40:00,72.6,72.62,72.55,72.55,1919320020.0
2008-10-27 14:41:00,72.56,72.65,72.56,72.65,1919320020.0
2008-10-27 14:42:00,72.64,72.74,72.64,72.71,1919320020.0
2008-10-27 14:43:00,72.7,72.75,72.66,72.73,1919320020.0
2008-10-27 14:44:00,72.74,72.79,72.72,72.79,1919320020.0
2008-10-27 14:45:00,72.8,72.83,72.76,72.76,1919320020.0
2008-10-27 14:46:00,72.75,72.75,72.68,72.68,1919320020.0
2008-10-27 14:47:00,72.67,72.73,72.66,72.69,1919320020.0
2008-10-27 14:48:00,72.7,72.71,72.65,72.7,1919320020.0
2008-10-27 14:49:00,72.69,72.79,72.69,72.78,1919320020.0
2008-10-27 14:50:00,72.79,72.93,72.76,72.91,1919320020.0
2008-10-27 14:51:00,72.92,72.95,72.88,72.92,1919320020.0
2008-10-27 14:52:00,72.93,72.97,72.92,72.96,1919320020.0
2008-10-27 14:53:00,72.97,72.97,72.9,72.9,1919320020.0
2008-10-27 14:54:00,72.89,73.02,72.89,73.02,1919320020.0
2008-10-27 14:55:00,73.03,73.06,73.0,73.01,1919320020.0
2008-10-27 14:56:00,73.02,73.08,73.02,73.04,1919320020.0
2008-10-27 14:57:00,73.03,73.05,72.99,73.0,1919320020.0
2008-10-27 14:58:00,72.99,73.0,72.89,72.89,1919320020.0
2008-10-27 14:59:00,72.88,72.88,72.81,72.84,1919320020.0
2008-10-27 15:00:00,72.83,73.0,72.83,72.98,1919320020.0
2008-10-27 15:01:00,72.99,73.05,72.97,73.05,1919320020.0
2008-10-27 15:02:00,73.04,73.18,73.04,73.16,1919320020.0
2008-10-27 15:03:00,72.405,72.505,72.335,72.35,1919320020.0
2008-10-27 15:04:00,72.35,72.435,72.345,72.43,1463680030.0
2008-10-27 15:05:00,73.28,73.3,73.24,73.3,201000000.0
2008-10-27 15:06:00,73.29,73.3,73.25,73.25,201000000.0
2008-10-27 15:07:00,73.24,73.24,73.1,73.11,201000000.0
2008-10-27 15:08:00,73.12,73.12,73.02,73.11,201000000.0
2008-10-27 15:09:00,73.1,73.16,73.08,73.09,201000000.0
2008-10-27 15:10:00,73.1,73.13,73.05,73.05,201000000.0
2008-10-27 15:11:00,73.04,73.05,72.91,72.91,201000000.0
2008-10-27 15:12:00,72.92,72.99,72.88,72.97,201000000.0
2008-10-27 15:13:00,72.96,72.96,72.88,72.94,201000000.0
2008-10-27 15:14:00,72.93,72.96,72.88,72.88,201000000.0
2008-10-27 15:15:00,72.87,72.88,72.76,72.85,201000000.0
2008-10-27 15:16:00,72.84,72.84,72.79,72.81,201000000.0
2008-10-27 15:17:00,72.82,72.88,72.82,72.88,201000000.0
2008-10-27 15:18:00,72.87,72.88,72.81,72.81,201000000.0
2008-10-27 15:19:00,72.8,72.82,72.74,72.77,201000000.0
2008-10-27 15:20:00,72.76,72.76,72.66,72.66,201000000.0
2008-10-27 15:21:00,72.65,72.71,72.62,72.66,201000000.0
2008-10-27 15:22:00,72.65,72.71,72.63,72.69,201000000.0
2008-10-27 15:23:00,72.68,72.72,72.67,72.71,201000000.0
2008-10-27 15:24:00,72.7,72.77,72.69,72.73,201000000.0
2008-10-27 15:25:00,72.74,72.81,72.74,72.8,201000000.0
2008-10-27 15:26:00,72.79,72.86,72.76,72.84,201000000.0
2008-10-27 15:27:00,72.85,72.92,72.84,72.91,201000000.0
2008-10-27 15:28:00,72.9,72.93,72.88,72.9,201000000.0
2008-10-27 15:29:00,72.89,72.9,72.85,72.89,201000000.0
2008-10-27 15:30:00,72.88,72.91,72.83,72.85,201000000.0
2008-10-27 15:31:00,72.84,72.84,72.73,72.74,201000000.0
2008-10-27 15:32:00,72.73,72.77,72.72,72.76,201000000.0
2008-10-27 15:33:00,72.77,72.78,72.73,72.73,201000000.0
2008-10-27 15:34:00,72.74,72.78,72.66,72.67,201000000.0
2008-10-27 15:35:00,72.68,72.69,72.57,72.59,201000000.0
2008-10-27 15:36:00,72.6,72.67,72.6,72.64,201000000.0
2008-10-27 15:37:00,72.63,72.65,72.59,72.61,201000000.0
2008-10-27 15:38:00,72.62,72.63,72.58,72.61,201000000.0
2008-10-27 15:39:00,72.6,72.7,72.6,72.7,201000000.0
2008-10-27 15:40:00,72.69,72.73,72.66,72.66,201000000.0
2008-10-27 15:41:00,72.67,72.71,72.6,72.7,201000000.0
2008-10-27 15:42:00,72.69,72.7,72.52,72.61,201000000.0
2008-10-27 15:43:00,72.62,72.66,72.59,72.65,201000000.0
2008-10-27 15:44:00,72.66,72.68,72.62,72.67,201000000.0
2008-10-27 15:45:00,72.66,72.67,72.61,72.63,201000000.0
2008-10-27 15:46:00,72.64,72.72,72.63,72.71,201000000.0
2008-10-27 15:47:00,72.72,72.79,72.7,72.77,201000000.0
2008-10-27 15:48:00,72.78,72.79,72.76,72.78,201000000.0
2008-10-27 15:49:00,72.77,72.79,72.75,72.77,201000000.0
2008-10-27 15:50:00,72.76,72.8,72.75,72.78,201000000.0
2008-10-27 15:51:00,72.79,72.82,72.75,72.75,201000000.0
2008-10-27 15:52:00,72.76,72.8,72.75,72.76,201000000.0
2008-10-27 15:53:00,72.75,72.77,72.73,72.74,201000000.0
2008-10-27 15:54:00,72.75,72.75,72.68,72.69,201000000.0
2008-10-27 15:55:00,72.7,72.74,72.67,72.69,201000000.0
2008-10-27 15:56:00,72.7,72.75,72.7,72.74,201000000.0
2008-10-27 15:57:00,72.73,72.85,72.72,72.83,201000000.0
2008-10-27 15:58:00,72.84,73.03,72.83,73.02,201000000.0
2008-10-27 15:59:00,73.01,73.01,72.96,73.0,201000000.0
2008-10-27 16:00:00,72.99,73.02,72.98,73.01,201000000.0
2008-10-27 16:01:00,73.0,73.0,72.93,72.93,201000000.0
2008-10-27 16:02:00,72.94,72.97,72.89,72.91,201000000.0
2008-10-27 16:03:00,72.9,72.91,72.86,72.89,201000000.0
2008-10-27 16:04:00,72.91,72.98,72.9,72.95,201000000.0
2008-10-27 16:05:00,72.94,72.97,72.88,72.94,201000000.0
2008-10-27 16:06:00,72.93,72.97,72.92,72.93,201000000.0
2008-10-27 16:07:00,72.92,72.99,72.91,72.98,201000000.0
2008-10-27 16:08:00,72.97,72.98,72.92,72.94,201000000.0
2008-10-27 16:09:00,72.95,73.03,72.93,73.03,201000000.0
2008-10-27 16:10:00,73.02,73.02,72.94,72.94,201000000.0
2008-10-27 16:11:00,72.93,72.94,72.88,72.92,201000000.0
2008-10-27 16:12:00,72.93,72.95,72.88,72.95,201000000.0
2008-10-27 16:13:00,72.94,73.03,72.93,73.01,201000000.0
2008-10-27 16:14:00,73.02,73.11,73.01,73.11,201000000.0
2008-10-27 16:15:00,73.1,73.11,72.99,72.99,201000000.0
2008-10-27 16:16:00,73.0,73.0,72.9,72.91,201000000.0
2008-10-27 16:17:00,72.9,72.92,72.88,72.9,201000000.0
2008-10-27 16:18:00,72.91,72.95,72.88,72.88,201000000.0
2008-10-27 16:19:00,72.87,72.92,72.86,72.9,201000000.0
2008-10-27 16:20:00,72.91,72.92,72.86,72.91,201000000.0
2008-10-27 16:21:00,72.92,72.93,72.88,72.93,201000000.0
2008-10-27 16:22:00,72.92,72.92,72.84,72.84,201000000.0
2008-10-27 16:23:00,72.85,72.85,72.76,72.78,201000000.0
2008-10-27 16:24:00,72.79,72.81,72.73,72.78,201000000.0
2008-10-27 16:25:00,72.79,72.84,72.77,72.83,201000000.0
2008-10-27 16:26:00,72.82,72.83,72.8,72.81,201000000.0
2008-10-27 16:27:00,72.82,72.82,72.78,72.79,201000000.0
2008-10-27 16:28:00,72.78,72.8,72.73,72.74,201000000.0
2008-10-27 16:29:00,72.75,72.87,72.75,72.84,201000000.0
2008-10-27 16:30:00,72.83,72.86,72.81,72.83,201000000.0
2008-10-27 16:31:00,72.82,72.83,72.77,72.77,201000000.0
2008-10-27 16:32:00,72.76,72.77,72.64,72.7,201000000.0
2008-10-27 16:33:00,72.71,72.71,72.6,72.6,201000000.0
2008-10-27 16:34:00,72.59,72.59,72.45,72.48,201000000.0
2008-10-27 16:35:00,72.47,72.5,72.44,72.45,201000000.0
2008-10-27 16:36:00,72.46,72.48,72.44,72.47,201000000.0
2008-10-27 16:37:00,72.48,72.53,72.45,72.48,201000000.0
2008-10-27 16:38:00,72.49,72.49,72.37,72.39,201000000.0
2008-10-27 16:39:00,72.4,72.4,72.36,72.38,201000000.0
2008-10-27 16:40:00,72.37,72.38,72.31,72.35,201000000.0
2008-10-27 16:41:00,72.34,72.36,72.23,72.23,201000000.0
2008-10-27 16:42:00,72.24,72.26,72.18,72.26,201000000.0
2008-10-27 16:43:00,72.27,72.27,72.23,72.23,201000000.0
2008-10-27 16:44:00,72.24,72.36,72.23,72.32,201000000.0
2008-10-27 16:45:00,72.33,72.37,72.31,72.37,201000000.0
2008-10-27 16:46:00,72.38,72.44,72.36,72.36,201000000.0
2008-10-27 16:47:00,72.35,72.4,72.33,72.35,201000000.0
2008-10-27 16:48:00,72.36,72.37,72.28,72.28,201000000.0
2008-10-27 16:49:00,72.29,72.3,72.24,72.24,201000000.0
2008-10-27 16:50:00,72.23,72.27,72.21,72.27,201000000.0
2008-10-27 16:51:00,72.26,72.28,72.24,72.27,201000000.0
2008-10-27 16:52:00,72.26,72.28,72.24,72.25,201000000.0
2008-10-27 16:53:00,72.26,72.3,72.26,72.3,201000000.0
2008-10-27 16:54:00,72.31,72.31,72.28,72.29,201000000.0
2008-10-27 16:55:00,72.28,72.31,72.25,72.26,201000000.0
2008-10-27 16:56:00,72.25,72.26,72.2,72.23,201000000.0
2008-10-27 16:57:00,72.22,72.24,72.19,72.23,201000000.0
2008-10-27 16:58:00,72.22,72.24,72.17,72.17,201000000.0
2008-10-27 16:59:00,72.16,72.19,72.08,72.1,201000000.0
2008-10-27 17:00:00,72.09,72.21,72.08,72.18,201000000.0
2008-10-27 17:01:00,72.19,72.24,72.17,72.24,201000000.0
2008-10-27 17:02:00,72.23,72.23,72.18,72.23,201000000.0
2008-10-27 17:03:00,72.24,72.25,72.22,72.24,201000000.0
2008-10-27 17:04:00,72.25,72.28,72.24,72.25,201000000.0
2008-10-27 17:05:00,72.26,72.28,72.24,72.24,201000000.0
2008-10-27 17:06:00,72.23,72.26,72.23,72.24,201000000.0
2008-10-27 17:07:00,72.23,72.27,72.22,72.27,201000000.0
2008-10-27 17:08:00,72.26,72.35,72.26,72.35,201000000.0
2008-10-27 17:09:00,72.34,72.5,72.34,72.49,201000000.0
2008-10-27 17:10:00,72.5,72.5,72.45,72.47,201000000.0
2008-10-27 17:11:00,72.46,72.46,72.44,72.44,201000000.0
2008-10-27 17:12:00,72.43,72.44,72.38,72.39,201000000.0
2008-10-27 17:13:00,72.38,72.38,72.33,72.37,201000000.0
2008-10-27 17:14:00,72.38,72.41,72.37,72.39,201000000.0
2008-10-27 17:15:00,72.38,72.38,72.34,72.34,201000000.0
2008-10-27 17:16:00,72.33,72.36,72.29,72.29,201000000.0
2008-10-27 17:17:00,72.3,72.31,72.27,72.28,201000000.0
2008-10-27 17:18:00,72.29,72.32,72.22,72.22,201000000.0
2008-10-27 17:19:00,72.23,72.24,72.19,72.2,201000000.0
2008-10-27 17:20:00,72.19,72.24,72.19,72.23,201000000.0
2008-10-27 17:21:00,72.22,72.25,72.22,72.25,201000000.0
2008-10-27 17:22:00,72.26,72.26,72.24,72.25,201000000.0
2008-10-27 17:23:00,72.24,72.24,72.19,72.19,201000000.0
2008-10-27 17:24:00,72.2,72.2,72.08,72.08,201000000.0
2008-10-27 17:25:00,72.07,72.07,71.97,71.99,201000000.0
2008-10-27 17:26:00,72.0,72.06,72.0,72.04,201000000.0
2008-10-27 17:27:00,72.03,72.03,71.92,71.97,201000000.0
2008-10-27 17:28:00,71.98,71.99,71.94,71.98,201000000.0
2008-10-27 17:29:00,71.99,71.99,71.86,71.88,201000000.0
2008-10-27 17:30:00,71.9,71.93,71.8,71.93,201000000.0
2008-10-27 17:31:00,71.94,72.02,71.93,72.02,201000000.0
2008-10-27 17:32:00,72.01,72.03,71.99,72.02,201000000.0
2008-10-27 17:33:00,72.03,72.05,72.0,72.03,201000000.0
2008-10-27 17:34:00,72.02,72.05,71.98,72.04,201000000.0
2008-10-27 17:35:00,72.05,72.08,72.03,72.08,201000000.0
2008-10-27 17:36:00,72.09,72.19,72.09,72.19,201000000.0
2008-10-27 17:37:00,72.18,72.24,72.15,72.22,201000000.0
2008-10-27 17:38:00,72.21,72.25,72.17,72.17,201000000.0
2008-10-27 17:39:00,72.18,72.18,72.1,72.11,201000000.0
2008-10-27 17:40:00,72.1,72.11,72.0,72.06,201000000.0
2008-10-27 17:41:00,72.07,72.11,72.03,72.09,201000000.0
2008-10-27 17:42:00,72.1,72.13,72.06,72.11,201000000.0
2008-10-27 17:43:00,72.1,72.22,72.1,72.21,201000000.0
2008-10-27 17:44:00,72.22,72.27,72.15,72.19,201000000.0
2008-10-27 17:45:00,72.21,72.25,72.19,72.2,201000000.0
2008-10-27 17:46:00,72.21,72.24,72.21,72.24,201000000.0
2008-10-27 17:47:00,72.23,72.29,72.19,72.21,201000000.0
2008-10-27 17:48:00,72.2,72.33,72.19,72.33,201000000.0
2008-10-27 17:49:00,72.32,72.32,72.22,72.22,201000000.0
2008-10-27 17:50:00,72.23,72.31,72.22,72.31,201000000.0
2008-10-27 17:51:00,72.32,72.39,72.31,72.39,201000000.0
2008-10-27 17:52:00,72.4,72.44,72.38,72.42,201000000.0
2008-10-27 17:53:00,72.41,72.43,72.38,72.39,201000000.0
2008-10-27 17:54:00,72.4,72.47,72.4,72.44,201000000.0
2008-10-27 17:55:00,72.45,72.5,72.45,72.47,201000000.0
2008-10-27 17:56:00,72.48,72.57,72.47,72.52,201000000.0
2008-10-27 17:57:00,72.51,72.65,72.51,72.64,201000000.0
2008-10-27 17:58:00,72.63,72.64,72.58,72.6,201000000.0
2008-10-27 17:59:00,72.61,72.66,72.59,72.64,201000000.0
2008-10-27 18:00:00,72.65,72.65,72.61,72.62,201000000.0
2008-10-27 18:01:00,72.61,72.79,72.61,72.79,201000000.0
2008-10-27 18:02:00,72.8,72.81,72.68,72.68,201000000.0
2008-10-27 18:03:00,72.69,72.73,72.67,72.7,201000000.0
2008-10-27 18:04:00,72.69,72.71,72.68,72.71,201000000.0
2008-10-27 18:05:00,72.7,72.72,72.7,72.72,201000000.0
2008-10-27 18:06:00,72.71,72.77,72.71,72.77,201000000.0
2008-10-27 18:07:00,72.78,72.81,72.71,72.71,201000000.0
2008-10-27 18:08:00,72.72,72.74,72.59,72.59,201000000.0
2008-10-27 18:09:00,72.6,72.6,72.53,72.58,201000000.0
2008-10-27 18:10:00,72.57,72.57,72.49,72.51,201000000.0
2008-10-27 18:11:00,72.5,72.5,72.44,72.5,201000000.0
2008-10-27 18:12:00,72.49,72.56,72.49,72.55,201000000.0
2008-10-27 18:13:00,72.54,72.54,72.39,72.39,201000000.0
2008-10-27 18:14:00,72.38,72.42,72.36,72.42,201000000.0
2008-10-27 18:15:00,72.43,72.43,72.37,72.4,201000000.0
2008-10-27 18:16:00,72.41,72.45,72.4,72.44,201000000.0
2008-10-27 18:17:00,72.305,72.32,72.255,72.28,201000000.0
2008-10-27 18:18:00,72.275,72.325,72.21,72.215,306200000.0
2008-10-27 18:19:00,72.21,72.235,72.19,72.205,106200000.0
2008-10-27 18:20:00,72.205,72.235,72.195,72.23,148800000.0
2008-10-27 18:21:00,72.235,72.27,72.215,72.265,182600000.0
2008-10-27 18:22:00,72.26,72.265,72.235,72.245,181200000.0
2008-10-27 18:23:00,72.245,72.25,72.195,72.205,74900000.0
2008-10-27 18:24:00,72.21,72.21,72.075,72.08,135500000.0
2008-10-27 18:25:00,72.07,72.07,71.975,71.99,317000002.0
2008-10-27 18:26:00,72.0,72.08,72.0,72.035,120500000.0
2008-10-27 18:27:00,72.035,72.035,71.925,71.97,406700000.0
2008-10-27 18:28:00,71.97,71.99,71.93,71.98,264700000.0
2008-10-27 18:29:00,71.98,71.985,71.87,71.895,258700000.0
2008-10-27 18:30:00,71.895,71.955,71.805,71.955,182500000.0
2008-10-27 18:31:00,71.95,72.025,71.935,72.02,214600000.0
2008-10-27 18:32:00,72.015,72.04,71.98,72.025,145500000.0
2008-10-27 18:33:00,72.025,72.055,72.0,72.02,168600000.0
2008-10-27 18:34:00,72.04,72.06,71.97,72.045,300600000.0
2008-10-27 18:35:00,72.04,72.1,72.02,72.085,277400000.0
2008-10-27 18:36:00,72.095,72.2,72.095,72.2,123400000.0
2008-10-27 18:37:00,72.19,72.25,72.16,72.225,145400000.0
2008-10-27 18:38:00,72.23,72.265,72.17,72.185,180400000.0
2008-10-27 18:39:00,72.18,72.19,72.11,72.115,120000000.0
2008-10-27 18:40:00,72.11,72.11,71.975,72.06,340300000.0
2008-10-27 18:41:00,72.055,72.13,72.035,72.105,231800000.0
2008-10-27 18:42:00,72.11,72.135,72.055,72.11,222100000.0
2008-10-27 18:43:00,72.115,72.23,72.115,72.225,236500000.0
2008-10-27 18:44:00,72.225,72.28,72.155,72.23,249600000.0
2008-10-27 18:45:00,72.225,72.26,72.19,72.215,134800000.0
2008-10-27 18:46:00,72.23,72.255,72.205,72.235,154300000.0
2008-10-27 18:47:00,72.245,72.305,72.18,72.215,148900000.0
2008-10-27 18:48:00,72.21,72.345,72.205,72.34,82200000.0
2008-10-27 18:49:00,72.34,72.34,72.22,72.245,85200000.0
2008-10-27 18:50:00,72.245,72.33,72.235,72.315,148900000.0
2008-10-27 18:51:00,72.325,72.42,72.315,72.42,126600000.0
2008-10-27 18:52:00,72.405,72.455,72.375,72.425,186400000.0
2008-10-27 18:53:00,72.415,72.44,72.38,72.435,311400000.0
2008-10-27 18:54:00,72.43,72.51,72.43,72.48,167100000.0
2008-10-27 18:55:00,72.495,72.525,72.465,72.475,73600000.0
2008-10-27 18:56:00,72.48,72.59,72.475,72.55,192100000.0
2008-10-27 18:57:00,72.53,72.665,72.53,72.62,202300000.0
2008-10-27 18:58:00,72.62,72.65,72.57,72.615,109800000.0
2008-10-27 18:59:00,72.615,72.665,72.595,72.645,121400000.0
2008-10-27 19:00:00,72.64,72.655,72.62,72.62,133900000.0
2008-10-27 19:01:00,72.625,72.825,72.625,72.825,121300000.0
2008-10-27 19:02:00,72.825,72.835,72.675,72.685,228100000.0
2008-10-27 19:03:00,72.68,72.735,72.665,72.695,246300000.0
2008-10-27 19:04:00,72.695,72.72,72.685,72.7,209400000.0
2008-10-27 19:05:00,72.7,72.73,72.7,72.73,113500000.0
2008-10-27 19:06:00,72.73,72.775,72.725,72.775,54300000.0
2008-10-27 19:07:00,72.775,72.83,72.7,72.7,119900000.0
2008-10-27 19:08:00,72.74,72.75,72.575,72.575,196800000.0
2008-10-27 19:09:00,72.57,72.585,72.525,72.56,411500000.0
2008-10-27 19:10:00,72.57,72.58,72.495,72.515,212500000.0
2008-10-27 19:11:00,72.505,72.51,72.44,72.51,212500000.0
2008-10-27 19:12:00,72.515,72.57,72.485,72.57,157000000.0
2008-10-27 19:13:00,72.57,72.57,72.39,72.39,144100000.0
2008-10-27 19:14:00,72.4,72.435,72.345,72.42,103600000.0
2008-10-27 19:15:00,72.425,72.43,72.365,72.405,99600000.0
2008-10-27 19:16:00,72.4,72.46,72.4,72.46,86200000.0
2008-10-27 19:17:00,72.46,72.53,72.45,72.52,202100000.0
2008-10-27 19:18:00,72.51,72.595,72.505,72.555,193900000.0
2008-10-27 19:19:00,72.555,72.59,72.545,72.56,178900000.0
2008-10-27 19:20:00,72.565,72.68,72.555,72.63,144400000.0
2008-10-27 19:21:00,72.625,72.64,72.605,72.61,143100000.0
2008-10-27 19:22:00,72.61,72.645,72.585,72.6,64500000.0
2008-10-27 19:23:00,72.605,72.67,72.605,72.665,97100000.0
2008-10-27 19:24:00,72.66,72.725,72.655,72.725,78900000.0
2008-10-27 19:25:00,72.725,72.76,72.72,72.755,179500000.0
2008-10-27 19:26:00,72.76,72.79,72.76,72.79,59300000.0
2008-10-27 19:27:00,72.79,72.8,72.74,72.76,136100000.0
2008-10-27 19:28:00,72.76,72.82,72.735,72.82,120100000.0
2008-10-27 19:29:00,72.82,72.83,72.775,72.78,140500000.0
2008-10-27 19:30:00,72.77,72.845,72.77,72.82,107600000.0
2008-10-27 19:31:00,72.825,72.855,72.81,72.85,139600000.0
2008-10-27 19:32:00,72.86,72.92,72.855,72.92,105100000.0
2008-10-27 19:33:00,72.92,72.92,72.885,72.89,71600000.0
2008-10-27 19:34:00,72.89,72.945,72.89,72.945,46100000.0
2008-10-27 19:35:00,72.945,72.95,72.895,72.9,76500000.0
2008-10-27 19:36:00,72.9,72.9,72.84,72.88,206300000.0
2008-10-27 19:37:00,72.885,72.885,72.835,72.87,157300000.0
2008-10-27 19:38:00,72.87,72.9,72.855,72.885,79300000.0
2008-10-27 19:39:00,72.885,72.925,72.88,72.92,86400000.0
2008-10-27 19:40:00,72.91,73.005,72.91,73.005,104300000.0
2008-10-27 19:41:00,73.005,73.035,72.99,73.015,272700000.0
2008-10-27 19:42:00,73.025,73.105,73.0,73.06,110800000.0
2008-10-27 19:43:00,73.07,73.15,73.07,73.135,123900000.0
2008-10-27 19:44:00,73.14,73.18,73.13,73.18,80300000.0
2008-10-27 19:45:00,73.18,73.185,73.095,73.13,107000000.0
2008-10-27 19:46:00,73.125,73.125,73.065,73.11,155400000.0
2008-10-27 19:47:00,73.11,73.115,73.1,73.11,35000000.0
2008-10-27 19:48:00,73.115,73.115,73.045,73.045,71700000.0
2008-10-27 19:49:00,73.045,73.09,73.045,73.09,111400000.0
2008-10-27 19:50:00,73.09,73.105,73.075,73.08,68700000.0
2008-10-27 19:51:00,73.085,73.105,73.085,73.095,28900000.0
2008-10-27 19:52:00,73.095,73.095,72.905,72.93,839499990.0
2008-10-27 19:53:00,72.945,72.955,72.92,72.94,97800000.0
2008-10-27 19:54:00,72.945,72.945,72.93,72.93,47900000.0
2008-10-27 19:55:00,72.93,72.955,72.895,72.895,111600000.0
2008-10-27 19:56:00,72.9,72.94,72.885,72.895,133900000.0
2008-10-27 19:57:00,72.84,72.865,72.795,72.815,219999999.0
2008-10-27 19:58:00,72.815,72.85,72.815,72.83,68500000.0
2008-10-27 19:59:00,72.83,72.945,72.83,72.945,175700000.0
2008-10-27 20:00:00,72.945,72.955,72.89,72.945,184400000.0
2008-10-27 20:01:00,72.945,72.975,72.91,72.91,75900000.0
2008-10-27 20:02:00,72.905,72.925,72.86,72.895,114600000.0
2008-10-27 20:03:00,72.895,72.91,72.845,72.865,146100000.0
2008-10-27 20:04:00,72.865,72.87,72.85,72.86,31700000.0
2008-10-27 20:05:00,72.86,72.88,72.86,72.87,29000000.0
2008-10-27 20:06:00,72.87,72.87,72.85,72.87,34300000.0
2008-10-27 20:07:00,72.87,72.875,72.865,72.865,12000000.0
2008-10-27 20:08:00,72.87,72.93,72.865,72.92,60000000.0
2008-10-27 20:09:00,72.92,73.025,72.92,73.02,224600000.0
2008-10-27 20:10:00,73.02,73.11,73.0,73.055,211000000.0
2008-10-27 20:11:00,73.05,73.085,73.015,73.015,130400000.0
2008-10-27 20:12:00,73.015,73.08,72.995,73.045,72800000.0
2008-10-27 20:13:00,73.05,73.05,72.935,72.94,148200000.0
2008-10-27 20:14:00,72.92,72.935,72.865,72.915,247000000.0
2008-10-27 20:15:00,72.915,72.98,72.885,72.98,291700000.0
2008-10-27 20:16:00,72.995,72.995,72.81,72.835,261000000.0
2008-10-27 20:17:00,72.835,72.87,72.795,72.815,217000000.0
2008-10-27 20:18:00,72.815,72.815,72.77,72.78,168400000.0
2008-10-27 20:19:00,72.775,72.775,72.73,72.74,96900000.0
2008-10-27 20:20:00,72.74,72.78,72.735,72.75,90000000.0
2008-10-27 20:21:00,72.755,72.77,72.655,72.675,170900000.0
2008-10-27 20:22:00,72.675,72.7,72.58,72.585,188100000.0
2008-10-27 20:23:00,72.59,72.615,72.455,72.455,142200000.0
2008-10-27 20:24:00,72.455,72.57,72.455,72.565,94800000.0
2008-10-27 20:25:00,72.565,72.615,72.51,72.58,187800000.0
2008-10-27 20:26:00,72.585,72.615,72.58,72.605,70000000.0
2008-10-27 20:27:00,72.61,72.62,72.565,72.565,106900000.0
2008-10-27 20:28:00,72.565,72.565,72.435,72.45,217800000.0
2008-10-27 20:29:00,72.45,72.475,72.415,72.46,268599998.0
2008-10-27 20:30:00,72.465,72.465,72.345,72.415,184800000.0
2008-10-27 20:31:00,72.415,72.46,72.38,72.385,126200000.0
2008-10-27 20:32:00,72.38,72.385,72.315,72.315,48100000.0
2008-10-27 20:33:00,72.33,72.34,72.305,72.305,36900000.0
2008-10-27 20:34:00,72.315,72.315,72.26,72.275,76700000.0
2008-10-27 20:35:00,72.275,72.38,72.25,72.36,153800000.0
2008-10-27 20:36:00,72.36,72.45,72.34,72.425,207500000.0
2008-10-27 20:37:00,72.43,72.455,72.41,72.435,203800000.0
2008-10-27 20:38:00,72.435,72.465,72.435,72.46,27300000.0
2008-10-27 20:39:00,72.45,72.465,72.42,72.42,40900000.0
2008-10-27 20:40:00,72.425,72.525,72.42,72.505,173200000.0
2008-10-27 20:41:00,72.51,72.58,72.495,72.58,64200000.0
2008-10-27 20:42:00,72.585,72.605,72.565,72.605,80400000.0
2008-10-27 20:43:00,72.595,72.655,72.595,72.65,68600000.0
2008-10-27 20:44:00,72.665,72.725,72.665,72.715,105600000.0
2008-10-27 20:45:00,72.715,72.715,72.66,72.695,139400000.0
2008-10-27 20:46:00,72.695,72.745,72.695,72.745,41200000.0
2008-10-27 20:47:00,72.75,72.87,72.74,72.87,131000000.0
2008-10-27 20:48:00,72.87,72.95,72.83,72.86,242200000.0
2008-10-27 20:49:00,72.865,72.905,72.805,72.885,168400000.0
2008-10-27 20:50:00,72.895,72.945,72.86,72.93,140200000.0
2008-10-27 20:51:00,72.945,72.96,72.815,72.815,262800000.0
2008-10-27 20:52:00,72.815,72.85,72.735,72.74,205200000.0
2008-10-27 20:53:00,72.745,72.775,72.7,72.755,259400000.0
2008-10-27 20:54:00,72.755,73.05,72.755,73.015,340800000.0
2008-10-27 20:55:00,73.005,73.035,72.91,72.935,343300000.0
2008-10-27 20:56:00,72.945,72.965,72.91,72.935,122000000.0
2008-10-27 20:57:00,72.935,72.935,72.885,72.89,33200000.0
2008-10-27 20:58:00,72.89,72.89,72.815,72.82,100800000.0
2008-10-27 20:59:00,72.82,72.825,72.74,72.76,109600000.0
2008-10-27 21:00:00,72.76,72.84,72.74,72.82,147400000.0
2008-10-27 21:01:00,72.8,72.94,72.8,72.94,84400000.0
2008-10-27 21:02:00,72.94,72.965,72.905,72.945,106800000.0
2008-10-27 21:03:00,72.94,72.945,72.89,72.905,68400000.0
2008-10-27 21:04:00,72.905,72.905,72.84,72.855,115400000.0
2008-10-27 21:05:00,72.85,72.955,72.84,72.92,355800000.0
2008-10-27 21:06:00,72.935,72.945,72.855,72.89,167600000.0
2008-10-27 21:07:00,72.89,72.91,72.855,72.865,176000000.0
2008-10-27 21:08:00,72.865,72.9,72.86,72.88,92400000.0
2008-10-27 21:09:00,72.89,72.91,72.855,72.87,100600000.0
2008-10-27 21:10:00,72.86,72.925,72.855,72.895,175400000.0
2008-10-27 21:11:00,72.905,72.91,72.875,72.91,130000000.0
2008-10-27 21:12:00,72.915,72.965,72.905,72.955,99600000.0
2008-10-27 21:13:00,72.965,73.045,72.955,73.045,220400000.0
2008-10-27 21:14:00,73.045,73.06,73.035,73.05,33000000.0
2008-10-27 21:15:00,73.045,73.165,73.045,73.15,59600000.0
2008-10-27 21:16:00,73.145,73.165,73.05,73.09,630799992.0
2008-10-27 21:17:00,73.09,73.1,73.065,73.065,119800000.0
2008-10-27 21:18:00,73.065,73.095,73.035,73.085,62200000.0
2008-10-27 21:19:00,73.085,73.09,73.0,73.035,65000000.0
2008-10-27 21:20:00,73.045,73.1,73.01,73.1,86000000.0
2008-10-27 21:21:00,73.085,73.12,73.07,73.12,39000000.0
2008-10-27 21:22:00,73.1,73.11,73.045,73.1,74800000.0
2008-10-27 21:23:00,73.1,73.125,73.025,73.065,113200000.0
2008-10-27 21:24:00,73.08,73.09,73.01,73.085,175000000.0
2008-10-27 21:25:00,73.075,73.115,73.07,73.105,43800000.0
2008-10-27 21:26:00,73.1,73.1,73.045,73.05,36800000.0
2008-10-27 21:27:00,73.04,73.085,73.015,73.015,45000000.0
2008-10-27 21:28:00,73.01,73.025,72.955,73.015,88200000.0
2008-10-27 21:29:00,73.005,73.005,72.955,73.0,17000000.0
2008-10-27 21:30:00,73.01,73.08,73.01,73.03,66800000.0
2008-10-27 21:31:00,73.035,73.04,72.995,73.015,59800000.0
2008-10-27 21:32:00,73.015,73.07,73.015,73.055,45600000.0
2008-10-27 21:33:00,73.055,73.1,73.015,73.015,95800000.0
2008-10-27 21:34:00,73.03,73.1,73.02,73.07,249199997.0
2008-10-27 21:35:00,73.03,73.05,72.995,73.045,128000000.0
2008-10-27 21:36:00,73.05,73.09,73.03,73.03,207800000.0
2008-10-27 21:37:00,73.03,73.05,72.995,73.04,149000000.0
2008-10-27 21:38:00,73.035,73.05,72.96,73.01,175400000.0
2008-10-27 21:39:00,73.01,73.135,72.995,73.125,184800000.0
2008-10-27 21:40:00,73.13,73.13,73.025,73.06,155400000.0
2008-10-27 21:41:00,73.06,73.115,73.06,73.115,117400000.0
2008-10-27 21:42:00,73.115,73.175,73.115,73.16,148600000.0
2008-10-27 21:43:00,73.175,73.2,73.16,73.16,23000000.0
2008-10-27 21:44:00,73.165,73.165,73.12,73.125,40800000.0
2008-10-27 21:45:00,73.135,73.135,73.03,73.045,54000000.0
2008-10-27 21:46:00,73.045,73.1,73.03,73.03,212800000.0
2008-10-27 21:47:00,73.03,73.055,73.025,73.04,125600000.0
2008-10-27 21:48:00,73.04,73.075,72.97,72.98,197400000.0
2008-10-27 21:49:00,72.99,73.045,72.975,73.045,215000000.0
2008-10-27 21:50:00,73.045,73.045,72.985,73.01,106400000.0
2008-10-27 21:51:00,73.01,73.03,72.99,73.015,63400000.0
2008-10-27 21:52:00,73.015,73.015,72.965,72.965,108600000.0
2008-10-27 21:53:00,72.96,72.97,72.945,72.97,58000000.0
2008-10-27 21:54:00,72.97,72.98,72.915,72.925,210600000.0
2008-10-27 21:55:00,72.92,72.92,72.81,72.815,136600000.0
2008-10-27 21:56:00,72.815,72.83,72.78,72.78,76400000.0
2008-10-27 21:57:00,72.78,72.78,72.725,72.75,60400000.0
2008-10-27 21:58:00,72.745,72.77,72.665,72.685,113400000.0
2008-10-27 21:59:00,72.675,72.68,72.555,72.585,534600000.0
2008-10-27 22:00:00,72.585,72.61,72.535,72.595,331800000.0
2008-10-27 22:01:00,72.595,72.62,72.545,72.55,199000000.0
2008-10-27 22:02:00,72.55,72.57,72.495,72.495,73000000.0
2008-10-27 22:03:00,72.495,72.495,72.4,72.48,151800000.0
2008-10-27 22:04:00,72.48,72.51,72.435,72.495,91000000.0
2008-10-27 22:05:00,72.495,72.56,72.495,72.54,59600000.0
2008-10-27 22:06:00,72.545,72.57,72.5,72.51,116000000.0
2008-10-27 22:07:00,72.505,72.53,72.505,72.52,51200000.0
2008-10-27 22:08:00,72.515,72.525,72.5,72.52,42600000.0
2008-10-27 22:09:00,72.52,72.52,72.305,72.305,239000000.0
2008-10-27 22:10:00,72.31,72.355,72.31,72.335,345200000.0
2008-10-27 22:11:00,72.335,72.335,72.235,72.26,632700000.0
2008-10-27 22:12:00,72.255,72.255,72.205,72.235,114400000.0
2008-10-27 22:13:00,72.235,72.28,72.225,72.26,169000000.0
2008-10-27 22:14:00,72.26,72.27,72.245,72.26,66200000.0
2008-10-27 22:15:00,72.25,72.255,72.23,72.255,53400000.0
2008-10-27 22:16:00,72.265,72.27,72.245,72.245,55800000.0
2008-10-27 22:17:00,72.24,72.26,72.22,72.22,96200000.0
2008-10-27 22:18:00,72.21,72.21,72.135,72.135,151600000.0
2008-10-27 22:19:00,72.135,72.15,72.125,72.15,80600000.0
2008-10-27 22:20:00,72.15,72.165,72.145,72.145,33200000.0
2008-10-27 22:21:00,72.15,72.175,72.15,72.17,66000000.0
2008-10-27 22:22:00,72.17,72.175,72.095,72.14,117000000.0
2008-10-27 22:23:00,72.14,72.155,72.125,72.125,34600000.0
2008-10-27 22:24:00,72.125,72.135,72.11,72.11,112000000.0
2008-10-27 22:25:00,72.115,72.115,72.11,72.11,23200000.0
2008-10-27 22:26:00,72.11,72.115,72.075,72.085,92600000.0
2008-10-27 22:27:00,72.085,72.095,72.025,72.04,182600000.0
2008-10-27 22:28:00,72.035,72.035,72.015,72.015,82800000.0
2008-10-27 22:29:00,72.01,72.015,71.85,71.9,1146499994.0
2008-10-27 22:30:00,71.9,71.9,71.845,71.875,157200000.0
2008-10-27 22:31:00,71.855,71.88,71.78,71.83,205800000.0
2008-10-27 22:32:00,71.845,71.855,71.81,71.825,80800000.0
2008-10-27 22:33:00,71.825,71.845,71.815,71.83,161000000.0
2008-10-27 22:34:00,71.835,71.86,71.8,71.855,144000000.0
2008-10-27 22:35:00,71.855,71.88,71.85,71.855,82600000.0
2008-10-27 22:36:00,71.86,71.895,71.855,71.89,60000000.0
2008-10-27 22:37:00,71.885,71.915,71.86,71.865,97000000.0
2008-10-27 22:38:00,71.87,71.88,71.83,71.87,156600000.0
2008-10-27 22:39:00,71.87,71.925,71.865,71.925,58600000.0
2008-10-27 22:40:00,71.945,71.975,71.93,71.955,157600000.0
2008-10-27 22:41:00,71.955,71.995,71.91,71.96,105600000.0
2008-10-27 22:42:00,71.965,71.995,71.94,71.985,75400000.0
2008-10-27 22:43:00,71.955,71.97,71.95,71.96,13200000.0
2008-10-27 22:44:00,71.96,71.99,71.955,71.975,70400000.0
2008-10-27 22:45:00,71.975,71.975,71.935,71.975,71000000.0
2008-10-27 22:46:00,71.96,71.96,71.915,71.92,142200000.0
2008-10-27 22:47:00,71.945,71.975,71.9,71.94,113800000.0
2008-10-27 22:48:00,71.94,71.94,71.885,71.885,100800000.0
2008-10-27 22:49:00,71.92,71.925,71.91,71.92,66200000.0
2008-10-27 22:50:00,71.925,71.945,71.915,71.92,117400000.0
2008-10-27 22:51:00,71.925,71.965,71.925,71.93,109600000.0
2008-10-27 22:52:00,71.935,71.96,71.92,71.92,120800000.0
2008-10-27 22:53:00,71.93,71.955,71.91,71.91,36800000.0
2008-10-27 22:54:00,71.915,71.915,71.84,71.865,64400000.0
2008-10-27 22:55:00,71.875,71.905,71.825,71.825,44400000.0
2008-10-27 22:56:00,71.82,71.87,71.82,71.82,228800000.0
2008-10-27 22:57:00,71.82,71.83,71.745,71.75,1430799991.0
2008-10-27 22:58:00,71.755,71.755,71.66,71.68,53200000.0
2008-10-27 22:59:00,71.655,71.675,71.63,71.63,326400003.0
2008-10-27 23:00:00,71.63,71.63,71.575,71.575,16400000.0
2008-10-27 23:01:00,71.62,71.63,71.6,71.63,9000000.0
2008-10-27 23:02:00,71.65,71.65,71.63,71.63,9000000.0
2008-10-27 23:03:00,71.44,71.46,71.43,71.445,9000000.0
2008-10-27 23:04:00,71.44,71.485,71.435,71.455,17000000.0
2008-10-27 23:05:00,71.45,71.49,71.45,71.475,22000000.0
2008-10-27 23:06:00,71.47,71.51,71.465,71.47,21000000.0
2008-10-27 23:07:00,71.465,71.54,71.435,71.52,20600000.0
2008-10-27 23:08:00,71.52,71.53,71.455,71.46,48200000.0
2008-10-27 23:09:00,71.455,71.5,71.455,71.475,45000000.0
2008-10-27 23:10:00,71.475,71.48,71.46,71.47,19000000.0
2008-10-27 23:11:00,71.475,71.485,71.455,71.455,9200000.0
2008-10-27 23:12:00,71.47,71.48,71.43,71.44,257200000.0
2008-10-27 23:13:00,71.44,71.45,71.44,71.44,315000000.0
2008-10-27 23:14:00,71.45,71.465,71.43,71.46,139500000.0
2008-10-27 23:15:00,71.455,71.495,71.455,71.485,22800000.0
2008-10-27 23:16:00,71.49,71.53,71.46,71.53,25800000.0
2008-10-27 23:17:00,71.465,71.56,71.465,71.51,58600000.0
2008-10-27 23:18:00,71.505,71.525,71.5,71.52,19600000.0
2008-10-27 23:19:00,71.515,71.53,71.51,71.53,11000000.0
2008-10-27 23:20:00,71.53,71.54,71.53,71.54,5000000.0
2008-10-27 23:21:00,71.53,71.61,71.53,71.58,29800000.0
2008-10-27 23:22:00,71.575,71.605,71.555,71.585,24800000.0
2008-10-27 23:23:00,71.585,71.6,71.57,71.59,26200000.0
2008-10-27 23:24:00,71.6,71.62,71.59,71.615,7000000.0
2008-10-27 23:25:00,71.625,71.625,71.535,71.575,34800000.0
2008-10-27 23:26:00,71.6,71.625,71.6,71.605,17400000.0
2008-10-27 23:27:00,71.6,71.61,71.6,71.605,4000000.0
2008-10-27 23:28:00,71.61,71.61,71.545,71.56,174200000.0
2008-10-27 23:29:00,71.57,71.595,71.56,71.595,30200000.0
2008-10-27 23:30:00,71.605,71.615,71.56,71.56,72000000.0
2008-10-27 23:31:00,71.56,71.56,71.52,71.55,185200000.0
2008-10-27 23:32:00,71.56,71.56,71.445,71.445,140000000.0
2008-10-27 23:33:00,71.47,71.505,71.465,71.495,30200000.0
2008-10-27 23:34:00,71.495,71.5,71.435,71.46,18000000.0
2008-10-27 23:35:00,71.485,71.52,71.455,71.52,8400000.0
2008-10-27 23:36:00,71.49,71.525,71.46,71.48,12000000.0
2008-10-27 23:37:00,71.48,71.49,71.47,71.49,5000000.0
2008-10-27 23:38:00,71.505,71.505,71.5,71.5,2000000.0
2008-10-27 23:39:00,71.52,71.555,71.5,71.515,8000000.0
2008-10-27 23:40:00,71.53,71.53,71.5,71.505,6200000.0
2008-10-27 23:41:00,71.515,71.555,71.485,71.53,12000000.0
2008-10-27 23:42:00,71.51,71.535,71.44,71.45,109199996.0
2008-10-27 23:43:00,71.45,71.455,71.44,71.45,779099968.0
2008-10-27 23:44:00,71.45,71.45,71.29,71.315,865299973.0
2008-10-27 23:45:00,71.32,71.35,71.32,71.35,6000000.0
2008-10-27 23:46:00,71.34,71.35,71.305,71.32,10400000.0
2008-10-27 23:47:00,71.345,71.375,71.345,71.345,9200000.0
2008-10-27 23:48:00,71.345,71.365,71.31,71.31,6200000.0
2008-10-27 23:49:00,71.325,71.36,71.29,71.325,9000000.0
2008-10-27 23:50:00,71.325,71.355,71.32,71.355,20000000.0
2008-10-27 23:51:00,71.36,71.43,71.36,71.41,11000000.0
2008-10-27 23:52:00,71.385,71.44,71.38,71.4,17800000.0
2008-10-27 23:53:00,71.435,71.495,71.435,71.495,25600000.0
2008-10-27 23:54:00,71.505,71.505,71.49,71.49,6000000.0
2008-10-27 23:55:00,71.48,71.48,71.48,71.48,1000000.0
2008-10-27 23:56:00,71.485,71.495,71.485,71.485,4000000.0
2008-10-27 23:57:00,71.485,71.495,71.44,71.475,8200000.0
2008-10-27 23:58:00,71.485,71.505,71.48,71.5,12000000.0
2008-10-27 23:59:00,71.485,71.555,71.485,71.515,27000000.0
2008-10-28 00:00:00,71.525,71.585,71.48,71.575,32800000.0
2008-10-28 00:01:00,71.595,71.61,71.57,71.605,10400000.0
2008-10-28 00:02:00,71.61,71.63,71.605,71.605,15400000.0
2008-10-28 00:03:00,71.61,71.635,71.605,71.635,10400000.0
2008-10-28 00:04:00,71.635,71.68,71.615,71.68,19200000.0
2008-10-28 00:05:00,71.67,71.695,71.67,71.67,33600000.0
2008-10-28 00:06:00,71.68,71.685,71.67,71.685,17000000.0
2008-10-28 00:07:00,71.685,71.685,71.66,71.66,14800000.0
2008-10-28 00:08:00,71.665,71.675,71.645,71.645,15200000.0
2008-10-28 00:09:00,71.655,71.655,71.62,71.62,110199996.0
2008-10-28 00:10:00,71.62,71.62,71.62,71.62,465999980.0
2008-10-28 00:11:00,71.62,71.62,71.62,71.62,139799994.0
2008-10-28 00:12:00,71.62,71.625,71.62,71.625,375299984.0
2008-10-28 00:13:00,71.62,71.62,71.62,71.62,653199976.0
2008-10-28 00:14:00,71.62,71.625,71.62,71.62,890199966.0
2008-10-28 00:15:00,71.62,71.625,71.62,71.625,50599998.0
2008-10-28 00:16:00,71.645,71.645,71.625,71.625,4000000.0
2008-10-28 00:17:00,71.625,71.63,71.62,71.62,249399993.0
2008-10-28 00:18:00,71.62,71.62,71.62,71.62,465999980.0
2008-10-28 00:19:00,71.62,71.635,71.62,71.625,497799988.0
2008-10-28 00:20:00,71.63,71.63,71.625,71.625,8200000.0
2008-10-28 00:21:00,71.91,71.91,71.78,71.83,1000000.0
2008-10-28 00:22:00,71.625,71.625,71.625,71.625,1000000.0
2008-10-28 00:23:00,71.645,71.645,71.61,71.62,1031599963.0
2008-10-28 00:24:00,71.62,71.62,71.515,71.52,330799993.0
2008-10-28 00:25:00,71.52,71.53,71.52,71.52,545600000.0
2008-10-28 00:26:00,71.52,71.52,71.455,71.485,191600000.0
2008-10-28 00:27:00,71.48,71.525,71.44,71.45,167800000.0
2008-10-28 00:28:00,71.45,71.455,71.445,71.455,16800000.0
2008-10-28 00:29:00,71.455,71.465,71.445,71.46,36400000.0
2008-10-28 00:30:00,71.465,71.465,71.435,71.44,40000000.0
2008-10-28 00:31:00,71.445,71.465,71.4,71.435,60000000.0
2008-10-28 00:32:00,71.44,71.44,71.425,71.435,26000000.0
2008-10-28 00:33:00,71.435,71.435,71.41,71.42,54800000.0
2008-10-28 00:34:00,71.43,71.47,71.43,71.455,78600000.0
2008-10-28 00:35:00,71.455,71.455,71.445,71.45,57600000.0
2008-10-28 00:36:00,71.455,71.485,71.455,71.485,26000000.0
2008-10-28 00:37:00,71.495,71.54,71.495,71.54,54000000.0
2008-10-28 00:38:00,71.53,71.565,71.52,71.565,39200000.0
2008-10-28 00:39:00,71.56,71.58,71.54,71.575,24000000.0
2008-10-28 00:40:00,71.575,71.575,71.545,71.555,15000000.0
2008-10-28 00:41:00,71.56,71.56,71.56,71.56,2200000.0
2008-10-28 00:42:00,71.56,71.61,71.56,71.595,36600000.0
2008-10-28 00:43:00,71.595,71.61,71.575,71.59,43200000.0
2008-10-28 00:44:00,71.59,71.61,71.575,71.585,73000000.0
2008-10-28 00:45:00,71.585,71.6,71.545,71.555,105200000.0
2008-10-28 00:46:00,71.555,71.605,71.555,71.585,85800000.0
2008-10-28 00:47:00,71.575,71.58,71.57,71.58,11000000.0
2008-10-28 00:48:00,71.58,71.58,71.545,71.565,27000000.0
2008-10-28 00:49:00,71.565,71.565,71.56,71.56,22800000.0
2008-10-28 00:50:00,71.555,71.575,71.55,71.57,24800000.0
2008-10-28 00:51:00,71.57,71.585,71.565,71.58,71800000.0
2008-10-28 00:52:00,71.58,71.625,71.58,71.615,57600000.0
2008-10-28 00:53:00,71.63,71.635,71.615,71.635,30800000.0
2008-10-28 00:54:00,71.63,71.635,71.63,71.635,2400000.0
2008-10-28 00:55:00,71.63,71.69,71.63,71.675,54200000.0
2008-10-28 00:56:00,71.67,71.68,71.67,71.67,19800000.0
2008-10-28 00:57:00,71.68,71.815,71.675,71.815,114600000.0
2008-10-28 00:58:00,71.815,71.815,71.69,71.745,104800000.0
2008-10-28 00:59:00,71.75,71.78,71.73,71.78,94000000.0
2008-10-28 01:00:00,71.78,71.785,71.755,71.78,57000000.0
2008-10-28 01:01:00,71.78,71.82,71.78,71.81,83200000.0
2008-10-28 01:02:00,71.81,71.825,71.8,71.81,46800000.0
2008-10-28 01:03:00,71.815,71.855,71.81,71.825,86000000.0
2008-10-28 01:04:00,71.82,71.825,71.725,71.745,105000000.0
2008-10-28 01:05:00,71.745,71.78,71.74,71.78,97200000.0
2008-10-28 01:06:00,71.795,71.84,71.785,71.835,70600000.0
2008-10-28 01:07:00,71.85,71.86,71.84,71.86,27800000.0
2008-10-28 01:08:00,71.85,71.97,71.85,71.965,55400000.0
2008-10-28 01:09:00,71.97,71.975,71.96,71.97,25400000.0
2008-10-28 01:10:00,71.97,71.97,71.89,71.89,131200000.0
2008-10-28 01:11:00,71.89,71.91,71.89,71.905,407800002.0
2008-10-28 01:12:00,71.91,71.91,71.875,71.905,66000000.0
2008-10-28 01:13:00,71.905,71.93,71.87,71.905,51000000.0
2008-10-28 01:14:00,71.905,71.94,71.895,71.94,41600000.0
2008-10-28 01:15:00,71.935,71.965,71.935,71.95,11200000.0
2008-10-28 01:16:00,71.94,71.95,71.92,71.94,23800000.0
2008-10-28 01:17:00,71.94,71.95,71.93,71.95,20600000.0
2008-10-28 01:18:00,71.95,71.95,71.92,71.935,17600000.0
2008-10-28 01:19:00,71.93,71.96,71.9,71.96,83200000.0
2008-10-28 01:20:00,71.955,71.975,71.91,71.91,145599999.0
2008-10-28 01:21:00,72.48,72.49,72.38,72.38,222400000.0
2008-10-28 01:22:00,71.825,71.84,71.705,71.745,222400000.0
2008-10-28 01:23:00,71.765,71.765,71.62,71.715,150800000.0
2008-10-28 01:24:00,71.725,71.75,71.575,71.635,242000000.0
2008-10-28 01:25:00,71.635,71.64,71.605,71.64,68400000.0
2008-10-28 01:26:00,71.665,71.77,71.665,71.755,152000000.0
2008-10-28 01:27:00,71.755,71.835,71.7,71.7,204800001.0
2008-10-28 01:28:00,71.7,71.7,71.47,71.51,230000000.0
2008-10-28 01:29:00,71.545,71.595,71.52,71.535,41000000.0
2008-10-28 01:30:00,71.54,71.585,71.535,71.575,48000000.0
2008-10-28 01:31:00,71.57,71.65,71.56,71.65,40600000.0
2008-10-28 01:32:00,71.65,71.665,71.61,71.63,63000000.0
2008-10-28 01:33:00,71.625,71.625,71.59,71.615,91400000.0
2008-10-28 01:34:00,71.62,71.635,71.61,71.62,55200000.0
2008-10-28 01:35:00,71.625,71.625,71.615,71.625,17200000.0
2008-10-28 01:36:00,71.61,71.63,71.605,71.63,39400000.0
2008-10-28 01:37:00,71.63,71.77,71.62,71.765,60800000.0
2008-10-28 01:38:00,71.765,71.78,71.72,71.72,36800000.0
2008-10-28 01:39:00,71.72,71.725,71.7,71.71,18000000.0
2008-10-28 01:40:00,71.7,71.735,71.66,71.69,82800000.0
2008-10-28 01:41:00,71.685,71.715,71.665,71.69,81800002.0
2008-10-28 01:42:00,71.695,71.745,71.695,71.735,26000000.0
2008-10-28 01:43:00,71.735,71.755,71.73,71.73,25000000.0
2008-10-28 01:44:00,71.735,71.735,71.715,71.73,30000000.0
2008-10-28 01:45:00,71.75,71.75,71.73,71.745,20800000.0
2008-10-28 01:46:00,71.745,71.75,71.745,71.745,8200000.0
2008-10-28 01:47:00,71.75,71.76,71.655,71.665,68200000.0
2008-10-28 01:48:00,71.66,71.66,71.6,71.635,57400000.0
2008-10-28 01:49:00,71.63,71.645,71.58,71.615,56800000.0
2008-10-28 01:50:00,71.62,71.65,71.615,71.615,13000000.0
2008-10-28 01:51:00,71.62,71.7,71.62,71.69,78800000.0
2008-10-28 01:52:00,71.685,71.685,71.605,71.645,61400000.0
2008-10-28 01:53:00,71.65,71.65,71.645,71.645,4200000.0
2008-10-28 01:54:00,71.63,71.7,71.63,71.65,87800000.0
2008-10-28 01:55:00,71.675,71.675,71.665,71.675,7000000.0
2008-10-28 01:56:00,71.685,71.705,71.675,71.7,8000000.0
2008-10-28 01:57:00,71.705,71.72,71.7,71.71,12000000.0
2008-10-28 01:58:00,71.715,71.76,71.715,71.745,13200000.0
2008-10-28 01:59:00,71.73,71.78,71.725,71.775,104400000.0
2008-10-28 02:00:00,71.79,71.84,71.77,71.82,57200000.0
2008-10-28 02:01:00,71.835,71.9,71.835,71.895,80400000.0
2008-10-28 02:02:00,71.89,71.945,71.89,71.93,128600000.0
2008-10-28 02:03:00,71.93,71.995,71.89,71.995,249000000.0
2008-10-28 02:04:00,71.99,71.99,71.92,71.975,701399990.0
2008-10-28 02:05:00,71.97,71.975,71.93,71.935,2077299924.0
2008-10-28 02:06:00,71.92,71.965,71.92,71.93,1365799968.0
2008-10-28 02:07:00,71.93,71.97,71.93,71.955,620599998.0
2008-10-28 02:08:00,71.955,72.01,71.955,71.995,44400000.0
2008-10-28 02:09:00,71.98,72.02,71.97,72.02,102400000.0
2008-10-28 02:10:00,72.03,72.09,72.02,72.09,53400000.0
2008-10-28 02:11:00,72.095,72.135,72.09,72.13,94400000.0
2008-10-28 02:12:00,72.105,72.14,72.09,72.11,72800000.0
2008-10-28 02:13:00,72.105,72.125,72.09,72.095,127000000.0
2008-10-28 02:14:00,72.105,72.105,72.055,72.055,86400000.0
2008-10-28 02:15:00,72.055,72.205,72.05,72.205,275800000.0
2008-10-28 02:16:00,72.21,72.275,72.145,72.255,323200000.0
2008-10-28 02:17:00,72.26,72.34,72.24,72.32,128900000.0
2008-10-28 02:18:00,72.325,72.36,72.32,72.36,133600000.0
2008-10-28 02:19:00,72.355,72.5,72.355,72.485,253400000.0
2008-10-28 02:20:00,72.47,72.495,72.45,72.465,125000000.0
2008-10-28 02:21:00,72.47,72.47,72.35,72.36,1190699996.0
2008-10-28 02:22:00,72.375,72.38,72.3,72.3,714799992.0
2008-10-28 02:23:00,72.31,72.325,72.3,72.3,278699998.0
2008-10-28 02:24:00,72.3,72.3,72.185,72.21,689399997.0
2008-10-28 02:25:00,72.205,72.285,72.19,72.27,134200000.0
2008-10-28 02:26:00,72.265,72.28,72.23,72.245,45100000.0
2008-10-28 02:27:00,72.25,72.28,72.23,72.23,53800000.0
2008-10-28 02:28:00,72.23,72.23,72.205,72.215,43600000.0
2008-10-28 02:29:00,72.21,72.23,72.18,72.205,283399999.0
2008-10-28 02:30:00,72.22,72.225,72.19,72.22,69400000.0
2008-10-28 02:31:00,72.225,72.265,72.22,72.22,116899999.0
2008-10-28 02:32:00,72.22,72.22,72.14,72.16,375999998.0
2008-10-28 02:33:00,72.165,72.19,72.08,72.105,482199994.0
2008-10-28 02:34:00,72.105,72.12,71.955,72.015,1188299971.0
2008-10-28 02:35:00,72.015,72.05,71.87,71.885,171900000.0
2008-10-28 02:36:00,71.895,71.96,71.87,71.93,60800000.0
2008-10-28 02:37:00,71.93,72.015,71.93,71.985,60200000.0
2008-10-28 02:38:00,71.985,72.05,71.985,72.05,42500000.0
2008-10-28 02:39:00,72.045,72.095,72.035,72.075,34900000.0
2008-10-28 02:40:00,72.075,72.075,72.0,72.0,750499972.0
2008-10-28 02:41:00,72.0,72.0,72.0,72.0,792199966.0
2008-10-28 02:42:00,72.0,72.0,72.0,72.0,700599978.0
2008-10-28 02:43:00,72.0,72.0,71.93,71.93,380099984.0
2008-10-28 02:44:00,71.92,71.96,71.91,71.96,26900000.0
2008-10-28 02:45:00,71.965,72.0,71.965,72.0,30900000.0
2008-10-28 02:46:00,71.985,72.0,71.925,71.935,50400000.0
2008-10-28 02:47:00,71.935,71.985,71.935,71.935,92200000.0
2008-10-28 02:48:00,71.935,71.935,71.9,71.905,81000000.0
2008-10-28 02:49:00,71.91,71.975,71.91,71.94,63800000.0
2008-10-28 02:50:00,71.94,71.96,71.94,71.945,77200000.0
2008-10-28 02:51:00,71.955,71.975,71.93,71.94,29300000.0
2008-10-28 02:52:00,71.945,72.035,71.93,71.985,93300000.0
2008-10-28 02:53:00,71.985,72.01,71.95,71.955,100000000.0
2008-10-28 02:54:00,71.97,71.97,71.825,71.895,144700000.0
2008-10-28 02:55:00,71.905,71.955,71.885,71.925,250800000.0
2008-10-28 02:56:00,71.93,71.96,71.91,71.935,125500000.0
2008-10-28 02:57:00,71.935,71.99,71.93,71.975,175500000.0
2008-10-28 02:58:00,71.975,71.975,71.945,71.945,110200000.0
2008-10-28 02:59:00,71.945,71.945,71.785,71.89,309800000.0
2008-10-28 03:00:00,71.875,71.885,71.825,71.86,110800000.0
2008-10-28 03:01:00,71.86,71.86,71.71,71.755,168900000.0
2008-10-28 03:02:00,71.755,71.81,71.755,71.8,131600000.0
2008-10-28 03:03:00,71.8,71.83,71.76,71.76,223000000.0
2008-10-28 03:04:00,71.76,71.76,71.695,71.695,160000000.0
2008-10-28 03:05:00,71.7,71.725,71.57,71.63,246000000.0
2008-10-28 03:06:00,71.63,71.635,71.44,71.445,252400000.0
2008-10-28 03:07:00,71.455,71.455,71.25,71.295,587999997.0
2008-10-28 03:08:00,71.295,71.375,71.24,71.345,258800000.0
2008-10-28 03:09:00,71.345,71.38,71.305,71.355,219000000.0
2008-10-28 03:10:00,71.36,71.385,71.355,71.38,157400000.0
2008-10-28 03:11:00,71.37,71.43,71.37,71.39,230000000.0
2008-10-28 03:12:00,71.39,71.395,71.345,71.37,138400000.0
2008-10-28 03:13:00,71.37,71.375,71.215,71.23,615999994.0
2008-10-28 03:14:00,71.225,71.305,71.225,71.29,212600000.0
2008-10-28 03:15:00,71.285,71.32,71.27,71.295,123800000.0
2008-10-28 03:16:00,71.295,71.34,71.26,71.34,177600000.0
2008-10-28 03:17:00,71.34,71.345,71.275,71.29,129000000.0
2008-10-28 03:18:00,71.29,71.35,71.275,71.34,256400000.0
2008-10-28 03:19:00,71.34,71.395,71.335,71.38,153600000.0
2008-10-28 03:20:00,71.375,71.38,71.27,71.305,87800000.0
2008-10-28 03:21:00,71.305,71.32,71.305,71.32,19200000.0
2008-10-28 03:22:00,71.325,71.355,71.325,71.345,21000000.0
2008-10-28 03:23:00,71.345,71.38,71.34,71.365,80400000.0
2008-10-28 03:24:00,71.365,71.365,71.31,71.335,70800000.0
2008-10-28 03:25:00,71.335,71.36,71.335,71.34,16000000.0
2008-10-28 03:26:00,71.33,71.375,71.325,71.365,72000000.0
2008-10-28 03:27:00,71.35,71.38,71.34,71.345,73200000.0
2008-10-28 03:28:00,71.345,71.36,71.325,71.33,29000000.0
2008-10-28 03:29:00,71.325,71.375,71.315,71.33,75800000.0
2008-10-28 03:30:00,71.35,71.385,71.335,71.385,91000000.0
2008-10-28 03:31:00,71.38,71.405,71.38,71.39,43800000.0
2008-10-28 03:32:00,71.405,71.475,71.405,71.475,91200000.0
2008-10-28 03:33:00,71.475,71.53,71.455,71.475,133800000.0
2008-10-28 03:34:00,71.48,71.49,71.43,71.43,79400002.0
2008-10-28 03:35:00,71.445,71.49,71.435,71.48,109200000.0
2008-10-28 03:36:00,71.47,71.575,71.47,71.57,131400000.0
2008-10-28 03:37:00,71.575,71.6,71.485,71.55,191400000.0
2008-10-28 03:38:00,71.56,71.57,71.51,71.53,743400006.0
2008-10-28 03:39:00,71.535,71.56,71.51,71.525,73600000.0
2008-10-28 03:40:00,71.54,71.595,71.52,71.58,26600000.0
2008-10-28 03:41:00,71.575,71.575,71.54,71.575,207200001.0
2008-10-28 03:42:00,71.57,71.585,71.57,71.585,4000000.0
2008-10-28 03:43:00,71.59,71.61,71.56,71.58,26200000.0
2008-10-28 03:44:00,71.58,71.64,71.58,71.62,49000000.0
2008-10-28 03:45:00,71.625,71.63,71.57,71.58,74400000.0
2008-10-28 03:46:00,71.58,71.58,71.55,71.55,801200000.0
2008-10-28 03:47:00,71.55,71.55,71.55,71.55,1950000000.0
2008-10-28 03:48:00,71.55,71.55,71.415,71.43,465200000.0
2008-10-28 03:49:00,71.435,71.47,71.43,71.435,67000000.0
2008-10-28 03:50:00,71.43,71.46,71.43,71.43,83400000.0
2008-10-28 03:51:00,71.43,71.53,71.43,71.485,153800000.0
2008-10-28 03:52:00,71.485,71.485,71.45,71.455,84600000.0
2008-10-28 03:53:00,71.47,71.545,71.45,71.49,101200000.0
2008-10-28 03:54:00,71.49,71.53,71.49,71.51,153000000.0
2008-10-28 03:55:00,71.505,71.535,71.505,71.535,47400000.0
2008-10-28 03:56:00,71.525,71.6,71.525,71.59,103800000.0
2008-10-28 03:57:00,71.595,71.63,71.585,71.605,97800000.0
2008-10-28 03:58:00,71.605,71.65,71.6,71.64,124400000.0
2008-10-28 03:59:00,71.635,71.715,71.625,71.695,81600000.0
2008-10-28 04:00:00,71.69,71.725,71.67,71.715,53600000.0
2008-10-28 04:01:00,71.715,71.715,71.67,71.67,69800000.0
2008-10-28 04:02:00,71.66,71.685,71.655,71.68,44400000.0
2008-10-28 04:03:00,71.68,71.69,71.63,71.64,181200002.0
2008-10-28 04:04:00,71.65,71.67,71.63,71.64,332200000.0
2008-10-28 04:05:00,71.635,71.655,71.63,71.645,179400001.0
2008-10-28 04:06:00,71.655,71.67,71.64,71.65,48200000.0
2008-10-28 04:07:00,71.65,71.65,71.635,71.64,30800000.0
2008-10-28 04:08:00,71.645,71.675,71.635,71.67,29600000.0
2008-10-28 04:09:00,71.67,71.7,71.645,71.645,59000000.0
2008-10-28 04:10:00,71.645,71.645,71.56,71.57,794000006.0
2008-10-28 04:11:00,71.57,71.57,71.49,71.5,362400000.0
2008-10-28 04:12:00,71.5,71.51,71.465,71.485,144800000.0
2008-10-28 04:13:00,71.48,71.51,71.48,71.51,53000000.0
2008-10-28 04:14:00,71.51,71.52,71.49,71.52,88600000.0
2008-10-28 04:15:00,71.51,71.59,71.5,71.55,81000000.0
2008-10-28 04:16:00,71.55,71.64,71.55,71.595,113400000.0
2008-10-28 04:17:00,71.595,71.605,71.56,71.585,75000000.0
2008-10-28 04:18:00,71.59,71.605,71.59,71.595,6000000.0
2008-10-28 04:19:00,71.595,71.63,71.58,71.615,38400000.0
2008-10-28 04:20:00,71.61,71.61,71.61,71.61,3200000.0
2008-10-28 04:21:00,71.61,71.635,71.61,71.625,20200000.0
2008-10-28 04:22:00,71.62,71.625,71.61,71.625,20600000.0
2008-10-28 04:23:00,71.63,71.655,71.63,71.65,18000000.0
2008-10-28 04:24:00,71.645,71.685,71.62,71.685,58200000.0
2008-10-28 04:25:00,71.675,71.73,71.675,71.73,45400000.0
2008-10-28 04:26:00,71.745,71.77,71.72,71.755,76800000.0
2008-10-28 04:27:00,71.755,71.76,71.725,71.725,110400000.0
2008-10-28 04:28:00,71.72,71.775,71.7,71.765,32000000.0
2008-10-28 04:29:00,71.77,71.775,71.72,71.74,39000000.0
2008-10-28 04:30:00,71.745,71.77,71.73,71.735,28000000.0
2008-10-28 04:31:00,71.735,71.75,71.73,71.75,15000000.0
2008-10-28 04:32:00,71.755,71.79,71.75,71.79,21600000.0
2008-10-28 04:33:00,71.8,71.855,71.785,71.82,53000000.0
2008-10-28 04:34:00,71.83,71.885,71.825,71.875,58800000.0
2008-10-28 04:35:00,71.885,71.89,71.795,71.8,73800000.0
2008-10-28 04:36:00,71.8,71.8,71.695,71.77,190400000.0
2008-10-28 04:37:00,71.765,71.84,71.745,71.81,153400000.0
2008-10-28 04:38:00,71.81,71.825,71.77,71.78,41200000.0
2008-10-28 04:39:00,71.785,71.88,71.765,71.88,54600000.0
2008-10-28 04:40:00,71.88,71.88,71.82,71.845,88000000.0
2008-10-28 04:41:00,71.845,71.935,71.845,71.92,240800000.0
2008-10-28 04:42:00,71.92,71.92,71.875,71.875,44800000.0
2008-10-28 04:43:00,71.875,71.89,71.835,71.89,161400000.0
2008-10-28 04:44:00,71.89,71.89,71.875,71.89,47200000.0
2008-10-28 04:45:00,71.89,71.89,71.875,71.88,22000000.0
2008-10-28 04:46:00,71.875,71.89,71.87,71.88,84200000.0
2008-10-28 04:47:00,71.875,71.89,71.87,71.885,81200000.0
2008-10-28 04:48:00,71.885,71.95,71.88,71.935,220600000.0
2008-10-28 04:49:00,71.935,71.935,71.9,71.9,67400000.0
2008-10-28 04:50:00,71.9,71.9,71.9,71.9,35000000.0
2008-10-28 04:51:00,71.9,71.9,71.81,71.85,46200000.0
2008-10-28 04:52:00,71.85,71.85,71.81,71.835,64800000.0
2008-10-28 04:53:00,71.835,71.87,71.835,71.845,45800000.0
2008-10-28 04:54:00,71.845,71.85,71.83,71.84,24400000.0
2008-10-28 04:55:00,71.84,71.84,71.825,71.83,33000000.0
2008-10-28 04:56:00,71.83,71.83,71.8,71.8,36800000.0
2008-10-28 04:57:00,71.8,71.815,71.78,71.795,112000000.0
2008-10-28 04:58:00,71.795,71.815,71.795,71.795,50800000.0
2008-10-28 04:59:00,71.785,71.8,71.785,71.795,15000000.0
2008-10-28 05:00:00,71.8,71.805,71.79,71.79,18000000.0
2008-10-28 05:01:00,71.8,71.82,71.79,71.805,70600000.0
2008-10-28 05:02:00,71.805,71.805,71.79,71.79,14200000.0
2008-10-28 05:03:00,71.79,71.795,71.785,71.79,25400000.0
2008-10-28 05:04:00,71.79,71.795,71.79,71.795,4600000.0
2008-10-28 05:05:00,71.795,71.825,71.785,71.825,52800000.0
2008-10-28 05:06:00,71.825,71.86,71.81,71.86,55200000.0
2008-10-28 05:07:00,71.83,71.955,71.83,71.87,146600000.0
2008-10-28 05:08:00,71.87,71.905,71.87,71.895,78800000.0
2008-10-28 05:09:00,71.895,71.945,71.885,71.925,68800000.0
2008-10-28 05:10:00,71.935,71.935,71.91,71.91,46800000.0
2008-10-28 05:11:00,71.91,71.92,71.905,71.905,51200000.0
2008-10-28 05:12:00,71.91,71.91,71.865,71.88,116800000.0
2008-10-28 05:13:00,71.875,71.905,71.875,71.905,71000000.0
2008-10-28 05:14:00,71.9,71.905,71.89,71.905,68000000.0
2008-10-28 05:15:00,71.905,71.92,71.905,71.915,25600000.0
2008-10-28 05:16:00,71.92,71.92,71.91,71.91,24000000.0
2008-10-28 05:17:00,71.91,71.915,71.845,71.865,100600000.0
2008-10-28 05:18:00,71.855,71.895,71.845,71.89,70400000.0
2008-10-28 05:19:00,71.885,71.89,71.87,71.875,30400000.0
2008-10-28 05:20:00,71.875,71.895,71.87,71.89,26600000.0
2008-10-28 05:21:00,71.89,71.89,71.87,71.87,13800000.0
2008-10-28 05:22:00,71.87,71.87,71.83,71.84,76800000.0
2008-10-28 05:23:00,71.845,71.865,71.845,71.86,63200000.0
2008-10-28 05:24:00,71.865,71.865,71.84,71.855,29200000.0
2008-10-28 05:25:00,71.855,71.895,71.855,71.885,43600000.0
2008-10-28 05:26:00,71.89,71.89,71.855,71.865,16000000.0
2008-10-28 05:27:00,71.86,71.87,71.84,71.85,43000000.0
2008-10-28 05:28:00,71.855,71.855,71.84,71.855,22000000.0
2008-10-28 05:29:00,71.855,71.865,71.81,71.81,103400000.0
2008-10-28 05:30:00,71.81,71.815,71.77,71.785,126000000.0
2008-10-28 05:31:00,71.78,71.83,71.765,71.795,213200000.0
2008-10-28 05:32:00,71.79,71.81,71.785,71.795,62200000.0
2008-10-28 05:33:00,71.805,71.845,71.805,71.82,109000000.0
2008-10-28 05:34:00,71.815,71.915,71.815,71.885,80800000.0
2008-10-28 05:35:00,71.885,71.905,71.88,71.9,17000000.0
2008-10-28 05:36:00,71.9,71.94,71.9,71.94,64200000.0
2008-10-28 05:37:00,71.94,72.0,71.94,71.985,103200000.0
2008-10-28 05:38:00,71.995,72.075,71.995,72.035,97600000.0
2008-10-28 05:39:00,72.02,72.075,72.02,72.025,294400000.0
2008-10-28 05:40:00,72.05,72.08,72.02,72.06,115200000.0
2008-10-28 05:41:00,72.045,72.1,72.045,72.09,58000000.0
2008-10-28 05:42:00,72.095,72.125,72.045,72.12,124200000.0
2008-10-28 05:43:00,72.115,72.125,72.085,72.125,150200000.0
2008-10-28 05:44:00,72.135,72.18,72.12,72.175,125000000.0
2008-10-28 05:45:00,72.175,72.24,72.175,72.195,293400000.0
2008-10-28 05:46:00,72.2,72.225,72.105,72.12,417800000.0
2008-10-28 05:47:00,72.12,72.12,71.975,72.015,1248899998.0
2008-10-28 05:48:00,72.025,72.04,71.95,71.985,88800000.0
2008-10-28 05:49:00,71.985,72.055,71.975,72.045,120800000.0
2008-10-28 05:50:00,72.045,72.105,72.04,72.085,186200000.0
2008-10-28 05:51:00,72.085,72.12,72.07,72.095,196400000.0
2008-10-28 05:52:00,72.095,72.105,72.08,72.1,128000000.0
2008-10-28 05:53:00,72.095,72.115,72.08,72.11,143600000.0
2008-10-28 05:54:00,72.11,72.11,72.04,72.08,134800000.0
2008-10-28 05:55:00,72.1,72.1,72.045,72.075,172200000.0
2008-10-28 05:56:00,72.07,72.12,72.06,72.11,140400000.0
2008-10-28 05:57:00,72.11,72.195,72.105,72.185,190000000.0
2008-10-28 05:58:00,72.175,72.215,72.145,72.205,126800000.0
2008-10-28 05:59:00,72.205,72.205,72.17,72.175,80600000.0
2008-10-28 06:00:00,72.175,72.185,72.125,72.135,236600000.0
2008-10-28 06:01:00,72.135,72.175,72.125,72.155,95400000.0
2008-10-28 06:02:00,72.16,72.23,72.16,72.21,90200000.0
2008-10-28 06:03:00,72.21,72.27,72.21,72.265,51000000.0
2008-10-28 06:04:00,72.26,72.285,72.22,72.25,163000002.0
2008-10-28 06:05:00,72.255,72.295,72.255,72.26,60600000.0
2008-10-28 06:06:00,72.26,72.275,72.2,72.22,69600000.0
2008-10-28 06:07:00,72.22,72.235,72.21,72.23,41600000.0
2008-10-28 06:08:00,72.225,72.225,72.185,72.195,39000000.0
2008-10-28 06:09:00,72.185,72.235,72.185,72.195,57000000.0
2008-10-28 06:10:00,72.2,72.2,72.045,72.05,116400000.0
2008-10-28 06:11:00,72.045,72.1,72.04,72.06,85200000.0
2008-10-28 06:12:00,72.055,72.09,72.05,72.085,111800000.0
2008-10-28 06:13:00,72.09,72.16,72.08,72.155,205400000.0
2008-10-28 06:14:00,72.14,72.165,72.125,72.155,121400000.0
2008-10-28 06:15:00,72.16,72.16,72.055,72.08,67800000.0
2008-10-28 06:16:00,72.065,72.105,72.065,72.07,69000000.0
2008-10-28 06:17:00,72.06,72.12,72.06,72.12,85800000.0
2008-10-28 06:18:00,72.12,72.12,72.095,72.1,28600000.0
2008-10-28 06:19:00,72.095,72.1,72.09,72.1,32200000.0
2008-10-28 06:20:00,72.105,72.14,72.1,72.115,47800000.0
2008-10-28 06:21:00,72.1,72.17,72.1,72.17,63400000.0
2008-10-28 06:22:00,72.17,72.27,72.155,72.215,135400000.0
2008-10-28 06:23:00,72.225,72.31,72.21,72.28,682400000.0
2008-10-28 06:24:00,72.28,72.33,72.255,72.315,341400000.0
2008-10-28 06:25:00,72.315,72.32,72.24,72.265,174200000.0
2008-10-28 06:26:00,72.62,72.65,72.61,72.65,2055899912.0
2008-10-28 06:27:00,72.21,72.22,72.155,72.21,2055899912.0
2008-10-28 06:28:00,72.21,72.29,72.21,72.29,920999982.0
2008-10-28 06:29:00,72.285,72.29,72.26,72.275,18000000.0
2008-10-28 06:30:00,72.275,72.275,72.22,72.245,330799999.0
2008-10-28 06:31:00,72.245,72.265,72.19,72.19,1172599972.0
2008-10-28 06:32:00,72.19,72.215,72.19,72.19,1431499951.0
2008-10-28 06:33:00,72.19,72.23,72.18,72.2,1030899981.0
2008-10-28 06:34:00,72.2,72.28,72.2,72.28,101000000.0
2008-10-28 06:35:00,72.28,72.28,72.245,72.27,101600000.0
2008-10-28 06:36:00,72.29,72.37,72.29,72.345,230000000.0
2008-10-28 06:37:00,72.35,72.4,72.33,72.4,68400000.0
2008-10-28 06:38:00,72.38,72.465,72.375,72.465,195600000.0
2008-10-28 06:39:00,72.465,72.47,72.335,72.335,194400000.0
2008-10-28 06:40:00,72.335,72.385,72.265,72.265,200800000.0
2008-10-28 06:41:00,72.26,72.31,72.26,72.295,134600000.0
2008-10-28 06:42:00,72.305,72.365,72.295,72.325,179000000.0
2008-10-28 06:43:00,72.32,72.38,72.32,72.365,74600000.0
2008-10-28 06:44:00,72.365,72.445,72.36,72.38,149000000.0
2008-10-28 06:45:00,72.38,72.42,72.38,72.42,149200000.0
2008-10-28 06:46:00,72.395,72.41,72.37,72.38,602200000.0
2008-10-28 06:47:00,72.38,72.385,72.38,72.38,429800000.0
2008-10-28 06:48:00,72.38,72.385,72.38,72.38,977400005.0
2008-10-28 06:49:00,72.38,72.38,72.25,72.265,251400000.0
2008-10-28 06:50:00,72.27,72.355,72.27,72.295,284000000.0
2008-10-28 06:51:00,72.295,72.295,72.26,72.265,913899989.0
2008-10-28 06:52:00,72.27,72.3,72.26,72.28,299999994.0
2008-10-28 06:53:00,72.28,72.34,72.27,72.32,106000000.0
2008-10-28 06:54:00,72.325,72.395,72.325,72.375,145800000.0
2008-10-28 06:55:00,72.375,72.385,72.355,72.375,107000000.0
2008-10-28 06:56:00,72.38,72.405,72.345,72.405,126600000.0
2008-10-28 06:57:00,72.405,72.425,72.39,72.42,103200000.0
2008-10-28 06:58:00,72.425,72.43,72.4,72.41,48400000.0
2008-10-28 06:59:00,72.415,72.415,72.37,72.4,108600000.0
2008-10-28 07:00:00,72.41,72.435,72.39,72.43,102400000.0
2008-10-28 07:01:00,72.435,72.455,72.43,72.43,64000000.0
2008-10-28 07:02:00,72.43,72.44,72.41,72.425,86000000.0
2008-10-28 07:03:00,72.425,72.435,72.425,72.425,73800000.0
2008-10-28 07:04:00,72.425,72.435,72.415,72.42,117200000.0
2008-10-28 07:05:00,72.42,72.55,72.41,72.55,117200000.0
2008-10-28 07:06:00,72.555,72.665,72.545,72.65,101400000.0
2008-10-28 07:07:00,72.645,72.665,72.585,72.64,197000000.0
2008-10-28 07:08:00,72.605,72.66,72.605,72.64,232400000.0
2008-10-28 07:09:00,72.64,72.64,72.56,72.59,158200000.0
2008-10-28 07:10:00,72.585,72.64,72.585,72.64,114400000.0
2008-10-28 07:11:00,72.64,72.64,72.555,72.59,64600000.0
2008-10-28 07:12:00,72.59,72.63,72.59,72.59,44600000.0
2008-10-28 07:13:00,72.59,72.59,72.555,72.555,54000000.0
2008-10-28 07:14:00,72.555,72.575,72.525,72.53,71200000.0
2008-10-28 07:15:00,72.535,72.535,72.465,72.505,75200000.0
2008-10-28 07:16:00,72.505,72.52,72.49,72.5,106200000.0
2008-10-28 07:17:00,72.495,72.495,72.485,72.485,50600000.0
2008-10-28 07:18:00,72.485,72.49,72.47,72.47,33600000.0
2008-10-28 07:19:00,72.47,72.53,72.46,72.515,90800000.0
2008-10-28 07:20:00,72.51,72.515,72.48,72.485,101400000.0
2008-10-28 07:21:00,72.49,72.525,72.49,72.52,36000000.0
2008-10-28 07:22:00,72.52,72.56,72.51,72.56,119600000.0
2008-10-28 07:23:00,72.56,72.58,72.56,72.57,101600000.0
2008-10-28 07:24:00,72.57,72.57,72.535,72.555,108600000.0
2008-10-28 07:25:00,72.56,72.635,72.555,72.605,64400000.0
2008-10-28 07:26:00,72.615,72.645,72.615,72.635,34800000.0
2008-10-28 07:27:00,72.64,72.68,72.64,72.655,24200000.0
2008-10-28 07:28:00,72.66,72.68,72.66,72.68,89000000.0
2008-10-28 07:29:00,72.685,72.77,72.685,72.755,160800000.0
2008-10-28 07:30:00,72.755,72.795,72.725,72.79,206200000.0
2008-10-28 07:31:00,72.8,72.805,72.775,72.785,115800000.0
2008-10-28 07:32:00,72.78,72.8,72.78,72.8,41600000.0
2008-10-28 07:33:00,72.8,72.825,72.78,72.825,106600000.0
2008-10-28 07:34:00,72.83,72.85,72.79,72.795,139800000.0
2008-10-28 07:35:00,72.79,72.815,72.77,72.77,78600000.0
2008-10-28 07:36:00,72.77,72.775,72.77,72.77,100600000.0
2008-10-28 07:37:00,72.77,72.86,72.77,72.86,72800000.0
2008-10-28 07:38:00,72.87,73.0,72.87,72.965,143000000.0
2008-10-28 07:39:00,72.965,72.99,72.895,72.99,324200000.0
2008-10-28 07:40:00,73.005,73.065,72.99,73.06,194200000.0
2008-10-28 07:41:00,73.055,73.075,73.01,73.01,94800000.0
2008-10-28 07:42:00,73.0,73.03,72.915,72.975,274800000.0
2008-10-28 07:43:00,72.975,73.02,72.95,73.015,291200000.0
2008-10-28 07:44:00,73.015,73.165,73.015,73.16,143400000.0
2008-10-28 07:45:00,73.165,73.165,73.1,73.115,180800000.0
2008-10-28 07:46:00,73.115,73.165,73.1,73.135,109400000.0
2008-10-28 07:47:00,73.135,73.22,73.115,73.215,159400000.0
2008-10-28 07:48:00,73.215,73.215,73.12,73.13,119900000.0
2008-10-28 07:49:00,73.13,73.495,73.13,73.455,288900000.0
2008-10-28 07:50:00,73.455,73.68,73.455,73.56,1023700009.0
2008-10-28 07:51:00,73.56,73.625,73.535,73.6,409599999.0
2008-10-28 07:52:00,73.615,73.915,73.6,73.88,268000000.0
2008-10-28 07:53:00,73.875,74.12,73.87,74.04,854499995.0
2008-10-28 07:54:00,74.04,74.415,74.04,74.415,1036099983.0
2008-10-28 07:55:00,74.435,74.72,74.435,74.54,796700000.0
2008-10-28 07:56:00,74.13,74.17,74.13,74.16,648100001.0
2008-10-28 07:57:00,74.29,74.29,74.135,74.17,648100001.0
2008-10-28 07:58:00,74.17,74.195,73.99,73.99,850000000.0
2008-10-28 07:59:00,73.97,74.02,73.96,73.995,624000000.0
2008-10-28 08:00:00,74.015,74.22,74.0,74.17,353200000.0
2008-10-28 08:01:00,74.2,74.285,74.135,74.135,1334199990.0
2008-10-28 08:02:00,74.16,74.16,74.115,74.115,39000000.0
2008-10-28 08:03:00,74.115,74.12,73.9,73.905,415000000.0
2008-10-28 08:04:00,73.905,73.93,73.795,73.795,378200000.0
2008-10-28 08:05:00,73.79,73.8,73.65,73.725,340600000.0
2008-10-28 08:06:00,73.725,73.815,73.675,73.705,360600000.0
2008-10-28 08:07:00,73.71,73.735,73.67,73.72,334600000.0
2008-10-28 08:08:00,73.71,73.84,73.71,73.835,157000000.0
2008-10-28 08:09:00,73.835,73.885,73.825,73.84,89800000.0
2008-10-28 08:10:00,73.845,73.99,73.835,73.925,135200000.0
2008-10-28 08:11:00,73.925,73.965,73.885,73.885,230600000.0
2008-10-28 08:12:00,73.885,73.98,73.885,73.97,141400000.0
2008-10-28 08:13:00,73.965,73.985,73.94,73.97,134000000.0
2008-10-28 08:14:00,73.99,73.99,73.915,73.94,90600000.0
2008-10-28 08:15:00,73.94,73.945,73.9,73.9,113400000.0
2008-10-28 08:16:00,73.9,73.905,73.9,73.905,34000000.0
2008-10-28 08:17:00,73.91,73.97,73.91,73.96,164000000.0
2008-10-28 08:18:00,73.96,73.975,73.92,73.92,218400000.0
2008-10-28 08:19:00,73.92,73.955,73.92,73.955,273400000.0
2008-10-28 08:20:00,73.955,74.0,73.95,73.97,109000000.0
2008-10-28 08:21:00,73.975,74.005,73.975,74.005,39400000.0
2008-10-28 08:22:00,74.005,74.03,73.96,73.985,196200000.0
2008-10-28 08:23:00,73.985,73.995,73.955,73.98,106200000.0
2008-10-28 08:24:00,73.98,74.125,73.975,74.08,262200000.0
2008-10-28 08:25:00,74.095,74.16,74.085,74.155,145400000.0
2008-10-28 08:26:00,74.155,74.18,74.09,74.12,109400000.0
2008-10-28 08:27:00,74.11,74.2,74.1,74.19,83000000.0
2008-10-28 08:28:00,74.195,74.24,74.17,74.22,31000000.0
2008-10-28 08:29:00,74.22,74.24,74.205,74.22,24200000.0
2008-10-28 08:30:00,74.215,74.255,74.2,74.25,28200000.0
2008-10-28 08:31:00,74.245,74.245,74.205,74.215,17000000.0
2008-10-28 08:32:00,74.22,74.285,74.22,74.245,24400000.0
2008-10-28 08:33:00,74.25,74.285,74.25,74.27,18200000.0
2008-10-28 08:34:00,74.28,74.28,74.24,74.24,27600000.0
2008-10-28 08:35:00,74.25,74.25,74.215,74.225,60800000.0
2008-10-28 08:36:00,74.23,74.23,74.165,74.17,85400000.0
2008-10-28 08:37:00,74.17,74.17,74.095,74.095,114400000.0
2008-10-28 08:38:00,74.1,74.1,73.985,74.02,175600000.0
2008-10-28 08:39:00,74.015,74.015,73.975,73.975,167800000.0
2008-10-28 08:40:00,73.975,74.01,73.975,74.01,67000000.0
2008-10-28 08:41:00,74.015,74.04,74.01,74.04,73400000.0
2008-10-28 08:42:00,74.04,74.115,74.04,74.115,159200000.0
2008-10-28 08:43:00,74.115,74.165,74.11,74.165,105200000.0
2008-10-28 08:44:00,74.165,74.185,74.155,74.175,68000000.0
2008-10-28 08:45:00,74.17,74.17,74.105,74.135,171400000.0
2008-10-28 08:46:00,74.135,74.145,74.12,74.125,128800000.0
2008-10-28 08:47:00,74.125,74.125,74.055,74.1,130200000.0
2008-10-28 08:48:00,74.1,74.105,74.055,74.095,61600000.0
2008-10-28 08:49:00,74.09,74.115,74.075,74.115,38000000.0
2008-10-28 08:50:00,74.12,74.125,74.09,74.09,44400000.0
2008-10-28 08:51:00,74.09,74.105,74.09,74.105,65800000.0
2008-10-28 08:52:00,74.1,74.1,74.09,74.095,104400000.0
2008-10-28 08:53:00,74.095,74.105,74.09,74.105,46800000.0
2008-10-28 08:54:00,74.1,74.11,74.085,74.095,161200000.0
2008-10-28 08:55:00,74.095,74.11,74.095,74.11,126400000.0
2008-10-28 08:56:00,74.11,74.155,74.11,74.145,176400000.0
2008-10-28 08:57:00,74.15,74.16,74.13,74.14,130000000.0
2008-10-28 08:58:00,74.135,74.15,74.13,74.15,81800000.0
2008-10-28 08:59:00,74.155,74.155,74.125,74.155,140000000.0
2008-10-28 09:00:00,74.155,74.2,74.14,74.2,137400000.0
2008-10-28 09:01:00,74.205,74.225,74.185,74.195,144800000.0
2008-10-28 09:02:00,74.19,74.195,74.02,74.025,1069100026.0
2008-10-28 09:03:00,74.035,74.09,74.035,74.055,251200000.0
2008-10-28 09:04:00,74.055,74.055,73.965,73.965,944800024.0
2008-10-28 09:05:00,73.97,74.045,73.955,74.035,167200000.0
2008-10-28 09:06:00,74.03,74.03,73.955,74.0,237200000.0
2008-10-28 09:07:00,74.0,74.06,74.0,74.06,103600000.0
2008-10-28 09:08:00,74.06,74.075,74.0,74.025,388000000.0
2008-10-28 09:09:00,74.025,74.035,73.88,73.88,160400000.0
2008-10-28 09:10:00,73.87,73.92,73.87,73.895,1621200027.0
2008-10-28 09:11:00,73.895,73.965,73.89,73.945,279600000.0
2008-10-28 09:12:00,73.945,73.96,73.89,73.915,115600000.0
2008-10-28 09:13:00,73.92,73.93,73.76,73.76,518500011.0
2008-10-28 09:14:00,73.76,73.77,73.635,73.68,1143900031.0
2008-10-28 09:15:00,73.675,73.685,73.61,73.66,215800000.0
2008-10-28 09:16:00,73.655,73.74,73.65,73.735,258000000.0
2008-10-28 09:17:00,73.74,73.815,73.74,73.81,232600000.0
2008-10-28 09:18:00,73.815,73.905,73.8,73.85,188400000.0
2008-10-28 09:19:00,73.87,73.88,73.815,73.815,123800000.0
2008-10-28 09:20:00,73.81,73.885,73.805,73.845,149200000.0
2008-10-28 09:21:00,73.845,73.845,73.79,73.845,138200000.0
2008-10-28 09:22:00,73.855,73.855,73.79,73.81,151800000.0
2008-10-28 09:23:00,73.8,73.955,73.795,73.935,203200000.0
2008-10-28 09:24:00,73.935,73.97,73.915,73.97,85000000.0
2008-10-28 09:25:00,73.97,73.97,73.925,73.955,148200000.0
2008-10-28 09:26:00,73.945,73.98,73.925,73.945,152800000.0
2008-10-28 09:27:00,73.945,73.985,73.945,73.965,68800000.0
2008-10-28 09:28:00,73.965,74.09,73.965,74.065,174400000.0
2008-10-28 09:29:00,74.075,74.08,74.0,74.0,64000000.0
2008-10-28 09:30:00,74.0,74.0,73.955,73.97,47000000.0
2008-10-28 09:31:00,73.97,73.995,73.935,73.935,53000000.0
2008-10-28 09:32:00,73.94,73.94,73.87,73.92,67000000.0
2008-10-28 09:33:00,73.92,73.975,73.89,73.965,70200000.0
2008-10-28 09:34:00,73.965,73.965,73.925,73.935,56600000.0
2008-10-28 09:35:00,73.94,73.995,73.935,73.995,108400000.0
2008-10-28 09:36:00,73.995,74.005,73.835,73.845,251400000.0
2008-10-28 09:37:00,73.845,74.01,73.78,73.99,441000000.0
2008-10-28 09:38:00,73.99,74.01,73.835,73.835,207000000.0
2008-10-28 09:39:00,73.83,73.9,73.83,73.89,95600000.0
2008-10-28 09:40:00,73.9,73.97,73.89,73.94,91600000.0
2008-10-28 09:41:00,73.94,73.94,73.76,73.79,542700000.0
2008-10-28 09:42:00,73.795,73.845,73.745,73.81,741000006.0
2008-10-28 09:43:00,73.79,73.8,73.73,73.73,197600000.0
2008-10-28 09:44:00,73.73,73.74,73.685,73.725,116800000.0
2008-10-28 09:45:00,73.73,73.745,73.715,73.735,235800000.0
2008-10-28 09:46:00,73.735,73.76,73.725,73.725,187800000.0
2008-10-28 09:47:00,73.725,73.73,73.67,73.67,224200000.0
2008-10-28 09:48:00,73.675,73.69,73.61,73.645,291000000.0
2008-10-28 09:49:00,73.645,73.65,73.58,73.6,195200000.0
2008-10-28 09:50:00,73.605,73.62,73.52,73.52,244600000.0
2008-10-28 09:51:00,73.535,73.605,73.505,73.605,93200000.0
2008-10-28 09:52:00,73.615,73.67,73.59,73.66,83000000.0
2008-10-28 09:53:00,73.64,73.7,73.63,73.63,512700008.0
2008-10-28 09:54:00,73.63,73.645,73.575,73.63,900700021.0
2008-10-28 09:55:00,73.625,73.625,73.56,73.605,95200000.0
2008-10-28 09:56:00,73.605,73.605,73.405,73.42,424900000.0
2008-10-28 09:57:00,73.42,73.52,73.42,73.515,195200000.0
2008-10-28 09:58:00,73.52,73.615,73.52,73.59,90200000.0
2008-10-28 09:59:00,73.59,73.69,73.59,73.675,121600000.0
2008-10-28 10:00:00,73.665,73.715,73.6,73.61,561300000.0
2008-10-28 10:01:00,73.63,73.64,73.425,73.43,411600000.0
2008-10-28 10:02:00,73.425,73.505,73.425,73.5,267200000.0
2008-10-28 10:03:00,73.505,73.585,73.48,73.58,255000000.0
2008-10-28 10:04:00,73.575,73.65,73.575,73.645,75200000.0
2008-10-28 10:05:00,73.64,73.655,73.62,73.62,27000000.0
2008-10-28 10:06:00,73.62,73.62,73.5,73.5,731300021.0
2008-10-28 10:07:00,73.49,73.59,73.455,73.59,79400000.0
2008-10-28 10:08:00,73.575,73.61,73.54,73.585,48000000.0
2008-10-28 10:09:00,73.585,73.605,73.58,73.6,55600000.0
2008-10-28 10:10:00,73.605,73.62,73.58,73.615,112800000.0
2008-10-28 10:11:00,73.615,73.635,73.495,73.57,92600000.0
2008-10-28 10:12:00,73.57,73.63,73.57,73.63,51000000.0
2008-10-28 10:13:00,73.63,73.685,73.625,73.665,30200000.0
2008-10-28 10:14:00,73.67,73.7,73.62,73.69,70800000.0
2008-10-28 10:15:00,73.695,73.75,73.685,73.73,42000000.0
2008-10-28 10:16:00,73.73,73.73,73.63,73.64,105600000.0
2008-10-28 10:17:00,73.635,73.65,73.615,73.64,51000000.0
2008-10-28 10:18:00,73.64,73.685,73.64,73.675,48000000.0
2008-10-28 10:19:00,73.68,73.715,73.675,73.715,58200000.0
2008-10-28 10:20:00,73.715,73.75,73.705,73.75,39000000.0
2008-10-28 10:21:00,73.75,73.815,73.75,73.81,42600000.0
2008-10-28 10:22:00,73.815,73.825,73.785,73.795,46800000.0
2008-10-28 10:23:00,73.79,73.82,73.785,73.785,24000000.0
2008-10-28 10:24:00,73.78,73.78,73.71,73.74,57600000.0
2008-10-28 10:25:00,73.745,73.745,73.705,73.715,44200000.0
2008-10-28 10:26:00,73.715,73.83,73.715,73.82,117200000.0
2008-10-28 10:27:00,73.815,73.84,73.8,73.835,27000000.0
2008-10-28 10:28:00,73.83,73.91,73.83,73.9,31000000.0
2008-10-28 10:29:00,73.905,73.905,73.82,73.82,50000000.0
2008-10-28 10:30:00,73.815,73.865,73.815,73.82,60000000.0
2008-10-28 10:31:00,73.815,73.835,73.775,73.785,53000000.0
2008-10-28 10:32:00,73.78,73.835,73.775,73.835,84000000.0
2008-10-28 10:33:00,73.825,73.95,73.825,73.925,88400000.0
2008-10-28 10:34:00,73.92,73.935,73.9,73.9,40000000.0
2008-10-28 10:35:00,73.895,73.9,73.86,73.875,107200000.0
2008-10-28 10:36:00,73.87,73.89,73.86,73.885,81200000.0
2008-10-28 10:37:00,73.88,73.93,73.87,73.87,36100000.0
2008-10-28 10:38:00,73.87,73.895,73.85,73.89,46000000.0
2008-10-28 10:39:00,73.88,73.89,73.875,73.88,31000000.0
2008-10-28 10:40:00,73.885,73.94,73.87,73.93,47600000.0
2008-10-28 10:41:00,73.925,73.93,73.895,73.91,35200000.0
2008-10-28 10:42:00,73.9,73.905,73.825,73.825,52000000.0
2008-10-28 10:43:00,73.82,73.84,73.71,73.775,99000000.0
2008-10-28 10:44:00,73.775,73.9,73.775,73.895,85400000.0
2008-10-28 10:45:00,73.89,73.895,73.875,73.88,20000000.0
2008-10-28 10:46:00,73.88,73.88,73.83,73.83,33800000.0
2008-10-28 10:47:00,73.825,73.835,73.815,73.83,34000000.0
2008-10-28 10:48:00,73.835,73.835,73.815,73.835,30000000.0
2008-10-28 10:49:00,73.83,73.83,73.775,73.78,40200000.0
2008-10-28 10:50:00,73.785,73.82,73.715,73.715,101400000.0
2008-10-28 10:51:00,73.715,73.76,73.71,73.76,48000000.0
2008-10-28 10:52:00,73.755,73.78,73.675,73.695,55000000.0
2008-10-28 10:53:00,73.695,73.75,73.695,73.74,67000000.0
2008-10-28 10:54:00,73.745,73.745,73.705,73.72,62600000.0
2008-10-28 10:55:00,73.72,73.76,73.715,73.725,87400000.0
2008-10-28 10:56:00,73.72,73.73,73.54,73.59,110800000.0
2008-10-28 10:57:00,73.61,73.72,73.61,73.645,74800000.0
2008-10-28 10:58:00,73.645,73.67,73.62,73.645,57000000.0
2008-10-28 10:59:00,73.635,73.645,73.57,73.585,158600000.0
2008-10-28 11:00:00,73.58,73.62,73.385,73.42,734200000.0
2008-10-28 11:01:00,73.42,73.435,73.42,73.425,511000000.0
2008-10-28 11:02:00,73.425,73.5,73.425,73.47,120200000.0
2008-10-28 11:03:00,73.465,73.465,73.42,73.45,67000000.0
2008-10-28 11:04:00,73.445,73.57,73.445,73.55,78600000.0
2008-10-28 11:05:00,73.55,73.605,73.55,73.57,60200000.0
2008-10-28 11:06:00,73.56,73.61,73.545,73.595,57800000.0
2008-10-28 11:07:00,73.59,73.655,73.59,73.64,57000000.0
2008-10-28 11:08:00,73.64,73.66,73.61,73.635,49200000.0
2008-10-28 11:09:00,73.65,73.65,73.635,73.64,20000000.0
2008-10-28 11:10:00,73.645,73.69,73.64,73.645,40600000.0
2008-10-28 11:11:00,73.645,73.665,73.58,73.59,216600000.0
2008-10-28 11:12:00,73.585,73.635,73.58,73.615,128100001.0
2008-10-28 11:13:00,73.615,73.635,73.59,73.6,47000000.0
2008-10-28 11:14:00,73.595,73.595,73.52,73.55,44800000.0
2008-10-28 11:15:00,73.55,73.585,73.495,73.555,77600000.0
2008-10-28 11:16:00,73.555,73.555,73.5,73.5,34200000.0
2008-10-28 11:17:00,73.49,73.525,73.465,73.485,107400000.0
2008-10-28 11:18:00,73.485,73.495,73.475,73.495,55400000.0
2008-10-28 11:19:00,73.495,73.58,73.495,73.57,55000000.0
2008-10-28 11:20:00,73.58,73.68,73.58,73.68,41600000.0
2008-10-28 11:21:00,73.68,73.695,73.65,73.69,51000000.0
2008-10-28 11:22:00,73.69,73.715,73.68,73.695,53000000.0
2008-10-28 11:23:00,73.705,73.73,73.63,73.68,80000000.0
2008-10-28 11:24:00,73.675,73.7,73.625,73.675,56800000.0
2008-10-28 11:25:00,73.655,73.67,73.58,73.595,58600000.0
2008-10-28 11:26:00,73.59,73.62,73.59,73.6,10000000.0
2008-10-28 11:27:00,73.61,73.625,73.565,73.625,45200000.0
2008-10-28 11:28:00,73.615,73.655,73.58,73.64,40000000.0
2008-10-28 11:29:00,73.625,73.65,73.61,73.65,29000000.0
2008-10-28 11:30:00,73.615,73.625,73.615,73.625,13200000.0
2008-10-28 11:31:00,73.625,73.63,73.6,73.625,41200000.0
2008-10-28 11:32:00,73.63,73.63,73.59,73.595,48000000.0
2008-10-28 11:33:00,73.585,73.61,73.475,73.535,88000000.0
2008-10-28 11:34:00,73.545,73.67,73.545,73.645,76000000.0
2008-10-28 11:35:00,73.645,73.665,73.625,73.64,71000000.0
2008-10-28 11:36:00,73.65,73.655,73.56,73.585,86000000.0
2008-10-28 11:37:00,73.58,73.585,73.46,73.46,42000000.0
2008-10-28 11:38:00,73.465,73.51,73.465,73.5,50000000.0
2008-10-28 11:39:00,73.5,73.56,73.485,73.55,52000000.0
2008-10-28 11:40:00,73.555,73.62,73.55,73.6,66000000.0
2008-10-28 11:41:00,73.595,73.65,73.595,73.635,94000000.0
2008-10-28 11:42:00,73.635,73.635,73.57,73.58,65400000.0
2008-10-28 11:43:00,73.575,73.61,73.57,73.61,35200000.0
2008-10-28 11:44:00,73.61,73.64,73.585,73.63,31800000.0
2008-10-28 11:45:00,73.625,73.64,73.61,73.635,50000000.0
2008-10-28 11:46:00,73.63,73.68,73.58,73.68,91400000.0
2008-10-28 11:47:00,73.67,73.705,73.635,73.705,66000000.0
2008-10-28 11:48:00,73.71,73.75,73.67,73.73,69200000.0
2008-10-28 11:49:00,73.72,73.77,73.675,73.77,100200000.0
2008-10-28 11:50:00,73.78,73.795,73.75,73.79,42000000.0
2008-10-28 11:51:00,73.79,73.81,73.785,73.81,26000000.0
2008-10-28 11:52:00,73.81,73.81,73.745,73.78,47000000.0
2008-10-28 11:53:00,73.775,73.775,73.725,73.765,31000000.0
2008-10-28 11:54:00,73.775,73.795,73.77,73.795,34000000.0
2008-10-28 11:55:00,73.785,73.795,73.715,73.715,63400000.0
2008-10-28 11:56:00,73.72,73.79,73.715,73.765,74800000.0
2008-10-28 11:57:00,73.765,73.81,73.76,73.765,46200000.0
2008-10-28 11:58:00,73.76,73.76,73.64,73.645,110600000.0
2008-10-28 11:59:00,73.65,73.68,73.63,73.675,85000000.0
2008-10-28 12:00:00,73.675,73.69,73.665,73.69,54000000.0
2008-10-28 12:01:00,73.685,73.69,73.665,73.685,42000000.0
2008-10-28 12:02:00,73.68,73.685,73.665,73.67,45000000.0
2008-10-28 12:03:00,73.67,73.68,73.66,73.67,58000000.0
2008-10-28 12:04:00,73.67,73.67,73.645,73.65,40000000.0
2008-10-28 12:05:00,73.65,73.72,73.65,73.72,55000000.0
2008-10-28 12:06:00,73.72,73.73,73.7,73.7,59000000.0
2008-10-28 12:07:00,73.7,73.715,73.685,73.695,41000000.0
2008-10-28 12:08:00,73.695,73.7,73.68,73.68,27000000.0
2008-10-28 12:09:00,73.675,73.68,73.64,73.665,42000000.0
2008-10-28 12:10:00,73.67,73.7,73.65,73.7,29000000.0
2008-10-28 12:11:00,73.695,73.725,73.66,73.66,49000000.0
2008-10-28 12:12:00,73.65,73.66,73.515,73.515,71000000.0
2008-10-28 12:13:00,73.5,73.555,73.49,73.51,67000000.0
2008-10-28 12:14:00,73.515,73.52,73.44,73.465,49000000.0
2008-10-28 12:15:00,73.475,73.485,73.44,73.475,37000000.0
2008-10-28 12:16:00,73.47,73.59,73.47,73.585,47000000.0
2008-10-28 12:17:00,73.59,73.59,73.51,73.575,36400000.0
2008-10-28 12:18:00,73.57,73.6,73.53,73.565,33800000.0
2008-10-28 12:19:00,73.565,73.575,73.545,73.555,35000000.0
2008-10-28 12:20:00,73.56,73.605,73.56,73.595,39000000.0
2008-10-28 12:21:00,73.59,73.595,73.57,73.575,31000000.0
2008-10-28 12:22:00,73.565,73.59,73.55,73.59,51000000.0
2008-10-28 12:23:00,73.595,73.61,73.495,73.51,285200000.0
2008-10-28 12:24:00,73.515,73.55,73.505,73.545,21000000.0
2008-10-28 12:25:00,73.54,73.54,73.46,73.485,38000000.0
2008-10-28 12:26:00,73.485,73.485,73.425,73.435,140800000.0
2008-10-28 12:27:00,73.435,73.465,73.425,73.425,33000000.0
2008-10-28 12:28:00,73.425,73.425,73.33,73.345,62600000.0
2008-10-28 12:29:00,73.345,73.345,73.205,73.215,89600000.0
2008-10-28 12:30:00,73.215,73.22,73.17,73.18,347300000.0
2008-10-28 12:31:00,73.175,73.19,73.16,73.185,114000000.0
2008-10-28 12:32:00,73.175,73.18,73.17,73.18,479800000.0
2008-10-28 12:33:00,73.18,73.28,73.18,73.28,65800000.0
2008-10-28 12:34:00,73.28,73.29,73.23,73.23,69800000.0
2008-10-28 12:35:00,73.235,73.255,73.21,73.22,40500000.0
2008-10-28 12:36:00,73.21,73.26,73.19,73.25,75000000.0
2008-10-28 12:37:00,73.255,73.29,73.13,73.14,92000000.0
2008-10-28 12:38:00,73.145,73.145,72.995,73.06,84400000.0
2008-10-28 12:39:00,73.06,73.075,72.985,72.99,32000000.0
2008-10-28 12:40:00,72.99,73.03,72.96,72.995,51000000.0
2008-10-28 12:41:00,73.005,73.03,72.96,72.96,30200000.0
2008-10-28 12:42:00,72.97,72.97,72.86,72.915,105000000.0
2008-10-28 12:43:00,72.915,72.99,72.88,72.99,83000000.0
2008-10-28 12:44:00,72.99,73.01,72.96,72.99,90000000.0
2008-10-28 12:45:00,72.99,73.0,72.925,72.965,61000000.0
2008-10-28 12:46:00,72.96,73.02,72.96,72.97,55000000.0
2008-10-28 12:47:00,72.97,72.985,72.945,72.955,43000000.0
2008-10-28 12:48:00,72.95,72.955,72.875,72.875,31000000.0
2008-10-28 12:49:00,72.87,72.875,72.795,72.81,57000000.0
2008-10-28 12:50:00,72.815,72.89,72.805,72.855,37000000.0
2008-10-28 12:51:00,72.86,72.885,72.83,72.865,69200000.0
2008-10-28 12:52:00,72.86,72.96,72.835,72.93,93200000.0
2008-10-28 12:53:00,72.925,72.94,72.86,72.88,63000000.0
2008-10-28 12:54:00,72.875,72.955,72.805,72.955,43000000.0
2008-10-28 12:55:00,72.95,72.955,72.855,72.88,65000000.0
2008-10-28 12:56:00,72.89,72.9,72.835,72.9,50200000.0
2008-10-28 12:57:00,72.905,72.955,72.905,72.905,51000000.0
2008-10-28 12:58:00,72.905,72.91,72.82,72.835,76000000.0
2008-10-28 12:59:00,72.845,72.93,72.84,72.895,69000000.0
2008-10-28 13:00:00,72.9,72.935,72.85,72.915,76000000.0
2008-10-28 13:01:00,72.925,72.965,72.88,72.925,69000000.0
2008-10-28 13:02:00,72.93,73.015,72.93,73.0,76000000.0
2008-10-28 13:03:00,73.005,73.055,72.95,73.05,104800000.0
2008-10-28 13:04:00,73.035,73.085,72.965,73.045,154199996.0
2008-10-28 13:05:00,73.055,73.085,73.045,73.06,67000000.0
2008-10-28 13:06:00,73.065,73.07,72.99,73.035,86200000.0
2008-10-28 13:07:00,73.035,73.07,72.905,72.92,74000000.0
2008-10-28 13:08:00,72.925,72.93,72.715,72.79,124600000.0
2008-10-28 13:09:00,72.785,72.865,72.77,72.835,79000000.0
2008-10-28 13:10:00,72.84,72.875,72.8,72.865,93000000.0
2008-10-28 13:11:00,72.865,72.89,72.83,72.85,51000000.0
2008-10-28 13:12:00,72.85,72.91,72.85,72.905,34800000.0
2008-10-28 13:13:00,72.91,72.92,72.895,72.9,13000000.0
2008-10-28 13:14:00,72.9,72.9,72.86,72.88,27600000.0
2008-10-28 13:15:00,72.875,72.875,72.795,72.855,67800000.0
2008-10-28 13:16:00,72.845,72.92,72.845,72.915,39000000.0
2008-10-28 13:17:00,72.915,72.93,72.89,72.91,42800000.0
2008-10-28 13:18:00,72.925,72.97,72.91,72.96,39000000.0
2008-10-28 13:19:00,72.965,73.0,72.95,72.985,59000000.0
2008-10-28 13:20:00,72.995,73.09,72.98,73.07,55000000.0
2008-10-28 13:21:00,73.065,73.085,73.03,73.04,91000000.0
2008-10-28 13:22:00,73.045,73.045,73.02,73.035,31000000.0
2008-10-28 13:23:00,73.025,73.055,73.0,73.055,42000000.0
2008-10-28 13:24:00,73.055,73.285,73.055,73.285,98000000.0
2008-10-28 13:25:00,73.295,73.35,73.295,73.3,71000000.0
2008-10-28 13:26:00,73.3,73.335,73.27,73.295,66000000.0
2008-10-28 13:27:00,73.3,73.385,73.28,73.38,56000000.0
2008-10-28 13:28:00,73.38,73.5,73.36,73.41,127800000.0
2008-10-28 13:29:00,73.415,73.45,73.405,73.445,78200000.0
2008-10-28 13:30:00,73.445,73.475,73.415,73.425,93800000.0
2008-10-28 13:31:00,73.405,73.42,73.375,73.405,69000000.0
2008-10-28 13:32:00,73.405,73.425,73.37,73.39,62800000.0
2008-10-28 13:33:00,73.39,73.45,73.39,73.445,58000000.0
2008-10-28 13:34:00,73.45,73.49,73.33,73.39,127600000.0
2008-10-28 13:35:00,73.385,73.55,73.375,73.545,93400000.0
2008-10-28 13:36:00,73.545,73.585,73.495,73.495,85000000.0
2008-10-28 13:37:00,73.495,73.5,73.425,73.485,103700000.0
2008-10-28 13:38:00,73.475,73.555,73.47,73.51,115500000.0
2008-10-28 13:39:00,73.51,73.535,73.495,73.525,81000000.0
2008-10-28 13:40:00,73.535,73.575,73.48,73.55,116900000.0
2008-10-28 13:41:00,73.55,73.64,73.55,73.63,72000000.0
2008-10-28 13:42:00,73.63,73.685,73.595,73.67,101400000.0
2008-10-28 13:43:00,73.675,73.68,73.58,73.64,97300000.0
2008-10-28 13:44:00,73.645,73.71,73.625,73.695,72200000.0
2008-10-28 13:45:00,73.68,73.735,73.675,73.735,67000000.0
2008-10-28 13:46:00,73.735,73.735,73.67,73.675,1089700008.0
2008-10-28 13:47:00,73.67,73.775,73.67,73.775,523800010.0
2008-10-28 13:48:00,73.775,73.79,73.71,73.745,89600000.0
2008-10-28 13:49:00,73.74,73.76,73.685,73.69,86000000.0
2008-10-28 13:50:00,73.7,73.7,73.63,73.645,61000000.0
2008-10-28 13:51:00,73.65,73.735,73.64,73.7,57000000.0
2008-10-28 13:52:00,73.71,73.715,73.675,73.69,50300000.0
2008-10-28 13:53:00,73.695,73.715,73.655,73.67,72000000.0
2008-10-28 13:54:00,73.67,73.79,73.67,73.77,63000000.0
2008-10-28 13:55:00,73.76,73.785,73.745,73.76,76000000.0
2008-10-28 13:56:00,73.765,73.89,73.75,73.87,71000000.0
2008-10-28 13:57:00,73.87,73.93,73.87,73.895,112000000.0
2008-10-28 13:58:00,73.89,73.975,73.89,73.97,65000000.0
2008-10-28 13:59:00,73.965,73.965,73.925,73.955,74000000.0
2008-10-28 14:00:00,73.95,73.995,73.93,73.95,65000000.0
2008-10-28 14:01:00,73.945,73.945,73.855,73.88,79000000.0
2008-10-28 14:02:00,73.885,73.94,73.865,73.925,48000000.0
2008-10-28 14:03:00,73.925,73.925,73.825,73.825,74000000.0
2008-10-28 14:04:00,73.825,73.825,73.725,73.755,157500001.0
2008-10-28 14:05:00,73.76,73.85,73.755,73.83,63000000.0
2008-10-28 14:06:00,73.845,73.925,73.845,73.85,72000000.0
2008-10-28 14:07:00,73.83,73.88,73.83,73.87,83000000.0
2008-10-28 14:08:00,73.86,73.865,73.815,73.815,44000000.0
2008-10-28 14:09:00,73.825,73.955,73.81,73.91,104200000.0
2008-10-28 14:10:00,73.905,73.945,73.88,73.88,93300000.0
2008-10-28 14:11:00,73.885,73.995,73.87,73.975,98900000.0
2008-10-28 14:12:00,73.97,74.05,73.97,74.04,75000000.0
2008-10-28 14:13:00,74.04,74.1,74.015,74.1,68000000.0
2008-10-28 14:14:00,74.085,74.195,74.065,74.18,85000000.0
2008-10-28 14:15:00,74.175,74.215,74.1,74.1,62000000.0
2008-10-28 14:16:00,74.1,74.125,74.035,74.055,103000000.0
2008-10-28 14:17:00,74.06,74.14,74.06,74.125,54000000.0
2008-10-28 14:18:00,74.115,74.15,74.1,74.12,62000000.0
2008-10-28 14:19:00,74.125,74.145,74.105,74.11,46000000.0
2008-10-28 14:20:00,74.105,74.115,74.03,74.06,60000000.0
2008-10-28 14:21:00,74.055,74.075,74.03,74.065,65000000.0
2008-10-28 14:22:00,74.065,74.085,73.98,73.98,56600000.0
2008-10-28 14:23:00,74.015,74.07,73.98,73.995,116300000.0
2008-10-28 14:24:00,73.99,74.02,73.985,74.0,87000000.0
2008-10-28 14:25:00,73.995,74.055,73.995,74.01,71000000.0
2008-10-28 14:26:00,74.01,74.015,74.0,74.0,595800015.0
2008-10-28 14:27:00,74.0,74.0,73.86,73.875,183600004.0
2008-10-28 14:28:00,73.88,73.945,73.865,73.925,79300000.0
2008-10-28 14:29:00,73.93,73.97,73.895,73.96,85300000.0
2008-10-28 14:30:00,73.965,73.975,73.935,73.95,67500000.0
2008-10-28 14:31:00,73.945,73.98,73.93,73.945,94000000.0
2008-10-28 14:32:00,73.945,74.025,73.945,73.99,79800000.0
2008-10-28 14:33:00,73.99,73.99,73.885,73.895,80000000.0
2008-10-28 14:34:00,73.905,73.935,73.875,73.875,47000000.0
2008-10-28 14:35:00,73.895,73.915,73.88,73.89,41000000.0
2008-10-28 14:36:00,73.895,73.9,73.83,73.83,52000000.0
2008-10-28 14:37:00,73.83,73.88,73.815,73.83,66000000.0
2008-10-28 14:38:00,73.83,73.86,73.83,73.845,37000000.0
2008-10-28 14:39:00,73.85,73.85,73.76,73.835,80600000.0
2008-10-28 14:40:00,73.83,73.905,73.815,73.9,63000000.0
2008-10-28 14:41:00,73.895,73.9,73.86,73.885,66000000.0
2008-10-28 14:42:00,73.875,73.91,73.87,73.89,60000000.0
2008-10-28 14:43:00,73.89,73.91,73.88,73.9,40000000.0
2008-10-28 14:44:00,73.9,73.92,73.89,73.92,20000000.0
2008-10-28 14:45:00,73.92,73.95,73.885,73.885,38000000.0
2008-10-28 14:46:00,73.88,73.945,73.88,73.935,71000000.0
2008-10-28 14:47:00,73.955,73.98,73.93,73.97,47000000.0
2008-10-28 14:48:00,73.975,74.035,73.97,74.0,80500000.0
2008-10-28 14:49:00,74.01,74.035,73.975,74.035,44300000.0
2008-10-28 14:50:00,74.03,74.09,74.0,74.075,47000000.0
2008-10-28 14:51:00,74.075,74.085,74.015,74.015,56000000.0
2008-10-28 14:52:00,74.015,74.04,73.98,74.03,43000000.0
2008-10-28 14:53:00,74.03,74.035,73.99,73.995,81299999.0
2008-10-28 14:54:00,74.0,74.025,73.97,73.99,50000000.0
2008-10-28 14:55:00,73.99,73.99,73.955,73.985,61000000.0
2008-10-28 14:56:00,73.99,74.02,73.985,74.005,41000000.0
2008-10-28 14:57:00,74.015,74.045,73.975,74.035,57600000.0
2008-10-28 14:58:00,74.04,74.065,74.025,74.045,38000000.0
2008-10-28 14:59:00,74.04,74.07,74.03,74.07,63000000.0
2008-10-28 15:00:00,74.07,74.1,74.045,74.085,74000000.0
2008-10-28 15:01:00,74.075,74.085,74.06,74.07,41000000.0
2008-10-28 15:02:00,74.065,74.09,74.025,74.045,62000000.0
2008-10-28 15:03:00,74.045,74.05,73.965,73.995,172800004.0
2008-10-28 15:04:00,73.995,74.075,73.995,74.05,57000000.0
2008-10-28 15:05:00,74.05,74.075,74.025,74.045,60000000.0
2008-10-28 15:06:00,74.05,74.055,74.02,74.05,49600000.0
2008-10-28 15:07:00,74.055,74.07,74.02,74.02,74600000.0
2008-10-28 15:08:00,74.02,74.02,73.92,73.98,63000000.0
2008-10-28 15:09:00,73.985,74.0,73.94,73.94,64000000.0
2008-10-28 15:10:00,73.935,73.935,73.85,73.85,206300000.0
2008-10-28 15:11:00,73.85,73.86,73.85,73.855,296700000.0
2008-10-28 15:12:00,73.85,73.865,73.85,73.85,59600003.0
2008-10-28 15:13:00,73.855,73.9,73.85,73.88,73400002.0
2008-10-28 15:14:00,73.89,73.995,73.89,73.995,175200000.0
2008-10-28 15:15:00,73.995,74.01,73.93,73.955,94000000.0
2008-10-28 15:16:00,73.95,73.995,73.945,73.965,55000000.0
2008-10-28 15:17:00,73.96,73.985,73.96,73.975,44000000.0
2008-10-28 15:18:00,73.97,73.975,73.95,73.965,33000000.0
2008-10-28 15:19:00,73.96,73.975,73.955,73.97,34000000.0
2008-10-28 15:20:00,73.975,73.975,73.93,73.93,39000000.0
2008-10-28 15:21:00,73.93,73.935,73.86,73.86,244000000.0
2008-10-28 15:22:00,73.86,73.935,73.86,73.915,70700000.0
2008-10-28 15:23:00,73.915,73.98,73.915,73.98,58500000.0
2008-10-28 15:24:00,73.985,74.01,73.975,74.0,85300000.0
2008-10-28 15:25:00,74.005,74.005,73.97,73.99,30000000.0
2008-10-28 15:26:00,73.99,74.025,73.955,73.98,87300000.0
2008-10-28 15:27:00,73.98,74.015,73.98,74.015,46000000.0
2008-10-28 15:28:00,74.025,74.045,74.025,74.04,26000000.0
2008-10-28 15:29:00,74.045,74.06,74.035,74.055,31000000.0
2008-10-28 15:30:00,74.045,74.085,74.04,74.06,188100000.0
2008-10-28 15:31:00,74.055,74.15,74.04,74.09,87600000.0
2008-10-28 15:32:00,74.085,74.09,73.99,74.085,93300000.0
2008-10-28 15:33:00,74.08,74.125,74.045,74.09,139300000.0
2008-10-28 15:34:00,74.08,74.215,74.08,74.14,188000000.0
2008-10-28 15:35:00,74.14,74.14,73.965,73.965,194900002.0
2008-10-28 15:36:00,73.97,74.085,73.965,74.085,110100000.0
2008-10-28 15:37:00,74.085,74.14,74.065,74.13,79300000.0
2008-10-28 15:38:00,74.125,74.17,74.1,74.105,54000000.0
2008-10-28 15:39:00,74.12,74.13,74.025,74.045,91300000.0
2008-10-28 15:40:00,74.055,74.205,74.055,74.185,88000000.0
2008-10-28 15:41:00,74.18,74.205,74.135,74.185,97000000.0
2008-10-28 15:42:00,74.18,74.2,74.14,74.165,68300000.0
2008-10-28 15:43:00,74.16,74.225,74.16,74.205,78000000.0
2008-10-28 15:44:00,74.2,74.205,74.17,74.2,52300000.0
2008-10-28 15:45:00,74.21,74.295,74.18,74.275,135400001.0
2008-10-28 15:46:00,74.265,74.33,74.265,74.3,101400000.0
2008-10-28 15:47:00,74.325,74.36,74.31,74.315,83000000.0
2008-10-28 15:48:00,74.32,74.345,74.27,74.33,70300000.0
2008-10-28 15:49:00,74.325,74.385,74.315,74.34,123600001.0
2008-10-28 15:50:00,74.34,74.4,74.34,74.375,72900000.0
2008-10-28 15:51:00,74.37,74.39,74.335,74.365,88100000.0
2008-10-28 15:52:00,74.365,74.395,74.3,74.37,106700000.0
2008-10-28 15:53:00,74.38,74.415,74.35,74.4,50000000.0
2008-10-28 15:54:00,74.405,74.465,74.395,74.45,61300000.0
2008-10-28 15:55:00,74.445,74.475,74.43,74.47,75300000.0
2008-10-28 15:56:00,74.475,74.52,74.465,74.515,58000000.0
2008-10-28 15:57:00,74.505,74.52,74.47,74.475,65300000.0
2008-10-28 15:58:00,74.475,74.485,74.425,74.485,67200000.0
2008-10-28 15:59:00,74.485,74.485,74.44,74.46,83300000.0
2008-10-28 16:00:00,74.45,74.45,74.25,74.335,408700008.0
2008-10-28 16:01:00,74.315,74.375,74.24,74.265,109100000.0
2008-10-28 16:02:00,74.265,74.285,74.19,74.205,156900000.0
2008-10-28 16:03:00,74.195,74.22,74.115,74.125,154200000.0
2008-10-28 16:04:00,74.125,74.125,74.04,74.04,162400000.0
2008-10-28 16:05:00,74.04,74.055,73.935,74.0,160600001.0
2008-10-28 16:06:00,73.99,74.03,73.965,73.975,96100000.0
2008-10-28 16:07:00,73.975,74.0,73.86,73.87,142900000.0
2008-10-28 16:08:00,73.85,74.05,73.84,74.035,123900000.0
2008-10-28 16:09:00,74.04,74.1,74.025,74.06,83100000.0
2008-10-28 16:10:00,74.06,74.06,73.975,73.985,132700000.0
2008-10-28 16:11:00,73.98,74.02,73.975,74.015,70600000.0
2008-10-28 16:12:00,74.01,74.095,73.995,74.095,79000000.0
2008-10-28 16:13:00,74.1,74.21,74.095,74.21,86000000.0
2008-10-28 16:14:00,74.22,74.22,74.125,74.21,114600000.0
2008-10-28 16:15:00,74.2,74.205,74.15,74.175,101500000.0
2008-10-28 16:16:00,74.18,74.21,74.11,74.125,99700000.0
2008-10-28 16:17:00,74.12,74.125,73.955,73.99,100600000.0
2008-10-28 16:18:00,73.985,74.015,73.91,73.94,142800000.0
2008-10-28 16:19:00,73.945,73.985,73.895,73.985,119400000.0
2008-10-28 16:20:00,73.97,73.97,73.915,73.97,98100000.0
2008-10-28 16:21:00,73.98,74.03,73.96,73.995,91900000.0
2008-10-28 16:22:00,73.995,73.995,73.87,73.9,125800000.0
2008-10-28 16:23:00,73.895,73.92,73.84,73.905,142400000.0
2008-10-28 16:24:00,73.91,73.93,73.87,73.885,137100000.0
2008-10-28 16:25:00,73.9,73.965,73.875,73.965,82300000.0
2008-10-28 16:26:00,73.96,73.975,73.875,73.945,217300003.0
2008-10-28 16:27:00,73.94,74.025,73.94,73.965,93800000.0
2008-10-28 16:28:00,73.96,73.995,73.93,73.95,71000000.0
2008-10-28 16:29:00,73.95,73.965,73.89,73.9,66000000.0
2008-10-28 16:30:00,73.9,73.905,73.865,73.87,54300000.0
2008-10-28 16:31:00,73.865,73.935,73.865,73.935,58000000.0
2008-10-28 16:32:00,73.93,73.935,73.895,73.9,70300000.0
2008-10-28 16:33:00,73.905,73.95,73.88,73.95,47300000.0
2008-10-28 16:34:00,73.945,73.945,73.88,73.9,89800000.0
2008-10-28 16:35:00,73.92,73.95,73.91,73.94,47000000.0
2008-10-28 16:36:00,73.95,73.985,73.895,73.975,83900000.0
2008-10-28 16:37:00,73.98,73.995,73.92,73.97,79000000.0
2008-10-28 16:38:00,73.975,73.99,73.94,73.96,76300000.0
2008-10-28 16:39:00,73.955,73.99,73.905,73.93,52300000.0
2008-10-28 16:40:00,73.925,73.94,73.885,73.92,85900000.0
2008-10-28 16:41:00,73.915,73.93,73.84,73.84,44000000.0
2008-10-28 16:42:00,73.85,73.86,73.8,73.81,65000000.0
2008-10-28 16:43:00,73.82,73.855,73.765,73.82,107900000.0
2008-10-28 16:44:00,73.815,73.885,73.775,73.86,120400000.0
2008-10-28 16:45:00,73.855,73.875,73.76,73.765,100600000.0
2008-10-28 16:46:00,73.765,73.77,73.685,73.75,118000000.0
2008-10-28 16:47:00,73.745,73.835,73.72,73.825,79200000.0
2008-10-28 16:48:00,73.815,73.855,73.8,73.825,82600000.0
2008-10-28 16:49:00,73.825,73.895,73.825,73.87,104600000.0
2008-10-28 16:50:00,73.87,73.89,73.82,73.885,86400000.0
2008-10-28 16:51:00,73.885,73.925,73.85,73.85,76600000.0
2008-10-28 16:52:00,73.855,73.92,73.82,73.835,141400000.0
2008-10-28 16:53:00,73.825,73.83,73.715,73.73,114800000.0
2008-10-28 16:54:00,73.735,73.765,73.72,73.74,96000000.0
2008-10-28 16:55:00,73.745,73.745,73.67,73.67,71600000.0
2008-10-28 16:56:00,73.67,73.695,73.605,73.67,132200000.0
2008-10-28 16:57:00,73.68,73.68,73.575,73.6,95000000.0
2008-10-28 16:58:00,73.595,73.625,73.52,73.55,90000000.0
2008-10-28 16:59:00,73.54,73.545,73.41,73.42,102000000.0
2008-10-28 17:00:00,73.4,73.53,73.385,73.51,123000000.0
2008-10-28 17:01:00,73.515,73.635,73.515,73.635,109800000.0
2008-10-28 17:02:00,73.63,73.68,73.55,73.68,90400000.0
2008-10-28 17:03:00,73.685,73.72,73.655,73.68,82400000.0
2008-10-28 17:04:00,73.67,73.69,73.635,73.68,70400000.0
2008-10-28 17:05:00,73.68,73.785,73.68,73.745,69000000.0
2008-10-28 17:06:00,73.75,73.75,73.695,73.73,71400000.0
2008-10-28 17:07:00,73.715,73.78,73.695,73.735,76600000.0
2008-10-28 17:08:00,73.735,73.77,73.67,73.71,83600000.0
2008-10-28 17:09:00,73.72,73.745,73.655,73.705,104800000.0
2008-10-28 17:10:00,73.7,73.73,73.655,73.66,82400000.0
2008-10-28 17:11:00,73.665,73.725,73.665,73.67,100400000.0
2008-10-28 17:12:00,73.66,73.705,73.63,73.655,63200000.0
2008-10-28 17:13:00,73.645,73.71,73.64,73.71,62000000.0
2008-10-28 17:14:00,73.715,73.775,73.685,73.695,112000000.0
2008-10-28 17:15:00,73.7,73.81,73.695,73.78,113400000.0
2008-10-28 17:16:00,73.78,73.795,73.73,73.765,59400000.0
2008-10-28 17:17:00,73.77,73.775,73.74,73.755,50000000.0
2008-10-28 17:18:00,73.76,73.845,73.755,73.835,65000000.0
2008-10-28 17:19:00,73.835,73.835,73.76,73.785,76000000.0
2008-10-28 17:20:00,73.78,73.845,73.745,73.75,78600000.0
2008-10-28 17:21:00,73.745,73.755,73.705,73.715,93000000.0
2008-10-28 17:22:00,73.725,73.745,73.71,73.725,74600000.0
2008-10-28 17:23:00,73.725,73.77,73.715,73.76,130400000.0
2008-10-28 17:24:00,73.75,73.75,73.68,73.7,59000000.0
2008-10-28 17:25:00,73.7,73.745,73.685,73.735,103600000.0
2008-10-28 17:26:00,73.735,73.75,73.705,73.705,93800000.0
2008-10-28 17:27:00,73.705,73.735,73.695,73.725,90800000.0
2008-10-28 17:28:00,73.735,73.775,73.72,73.74,93400000.0
2008-10-28 17:29:00,73.73,73.77,73.73,73.74,37400000.0
2008-10-28 17:30:00,73.745,73.78,73.725,73.765,76200000.0
2008-10-28 17:31:00,73.775,73.89,73.765,73.86,82400000.0
2008-10-28 17:32:00,73.87,73.89,73.825,73.89,94800000.0
2008-10-28 17:33:00,73.885,73.965,73.855,73.965,92400000.0
2008-10-28 17:34:00,73.965,74.015,73.925,73.995,61400000.0
2008-10-28 17:35:00,73.99,74.115,73.99,74.08,110200000.0
2008-10-28 17:36:00,74.085,74.105,74.0,74.015,94000000.0
2008-10-28 17:37:00,74.02,74.06,74.015,74.035,77600000.0
2008-10-28 17:38:00,74.04,74.04,73.975,73.995,66000000.0
2008-10-28 17:39:00,74.01,74.05,74.01,74.01,40000000.0
2008-10-28 17:40:00,74.01,74.01,73.94,73.945,64400000.0
2008-10-28 17:41:00,73.94,74.005,73.91,73.975,80800000.0
2008-10-28 17:42:00,73.97,74.01,73.935,73.94,60200000.0
2008-10-28 17:43:00,73.935,73.98,73.905,73.955,74000000.0
2008-10-28 17:44:00,73.95,73.96,73.915,73.92,62000000.0
2008-10-28 17:45:00,73.915,73.95,73.905,73.92,74400000.0
2008-10-28 17:46:00,73.925,73.935,73.875,73.88,78600000.0
2008-10-28 17:47:00,73.885,73.935,73.885,73.905,63000000.0
2008-10-28 17:48:00,73.91,73.935,73.86,73.875,75600000.0
2008-10-28 17:49:00,73.88,73.895,73.825,73.86,73600000.0
2008-10-28 17:50:00,73.855,73.86,73.81,73.835,88600000.0
2008-10-28 17:51:00,73.835,73.87,73.815,73.83,77800000.0
2008-10-28 17:52:00,73.845,73.85,73.805,73.815,66000000.0
2008-10-28 17:53:00,73.815,73.815,73.765,73.765,59000000.0
2008-10-28 17:54:00,73.76,73.82,73.71,73.8,99600000.0
2008-10-28 17:55:00,73.8,73.8,73.77,73.775,66200000.0
2008-10-28 17:56:00,73.78,73.81,73.775,73.78,67000000.0
2008-10-28 17:57:00,73.78,73.8,73.7,73.755,107400000.0
2008-10-28 17:58:00,73.755,73.865,73.755,73.865,75400000.0
2008-10-28 17:59:00,73.865,73.945,73.84,73.93,174200000.0
2008-10-28 18:00:00,73.935,73.955,73.85,73.915,99600000.0
2008-10-28 18:01:00,73.915,73.915,73.83,73.87,130200000.0
2008-10-28 18:02:00,73.865,73.94,73.83,73.88,99800000.0
2008-10-28 18:03:00,73.88,73.965,73.88,73.91,124400000.0
2008-10-28 18:04:00,73.925,73.95,73.89,73.915,81000000.0
2008-10-28 18:05:00,73.92,73.995,73.905,73.99,106600000.0
2008-10-28 18:06:00,73.99,74.05,73.95,73.98,148600000.0
2008-10-28 18:07:00,73.98,74.02,73.965,73.98,52200000.0
2008-10-28 18:08:00,73.975,74.07,73.975,74.05,70200000.0
2008-10-28 18:09:00,74.055,74.06,74.015,74.06,49000000.0
2008-10-28 18:10:00,74.06,74.14,74.055,74.135,57000000.0
2008-10-28 18:11:00,74.14,74.2,74.115,74.2,80000000.0
2008-10-28 18:12:00,74.195,74.195,74.075,74.125,75200000.0
2008-10-28 18:13:00,74.12,74.12,74.055,74.09,78800000.0
2008-10-28 18:14:00,74.09,74.115,74.045,74.055,68800000.0
2008-10-28 18:15:00,74.055,74.17,74.05,74.16,115400000.0
2008-10-28 18:16:00,74.145,74.195,74.14,74.195,79600000.0
2008-10-28 18:17:00,74.19,74.21,74.175,74.175,56000000.0
2008-10-28 18:18:00,74.18,74.21,74.135,74.14,51000000.0
2008-10-28 18:19:00,74.135,74.165,74.13,74.15,56000000.0
2008-10-28 18:20:00,74.155,74.17,74.115,74.14,65000000.0
2008-10-28 18:21:00,74.135,74.15,74.08,74.115,56000000.0
2008-10-28 18:22:00,74.12,74.14,74.115,74.13,51000000.0
2008-10-28 18:23:00,74.13,74.145,74.115,74.115,37000000.0
2008-10-28 18:24:00,74.125,74.145,74.105,74.14,38000000.0
2008-10-28 18:25:00,74.14,74.15,74.075,74.08,72200000.0
2008-10-28 18:26:00,74.085,74.09,74.025,74.035,50000000.0
2008-10-28 18:27:00,74.025,74.05,73.985,74.015,114800000.0
2008-10-28 18:28:00,74.015,74.055,73.995,74.05,122800000.0
2008-10-28 18:29:00,74.045,74.075,74.01,74.01,95400000.0
2008-10-28 18:30:00,74.015,74.105,74.015,74.035,483200000.0
2008-10-28 18:31:00,74.035,74.085,74.02,74.08,383499998.0
2008-10-28 18:32:00,74.08,74.12,74.08,74.105,67600000.0
2008-10-28 18:33:00,74.115,74.16,74.09,74.145,42000000.0
2008-10-28 18:34:00,74.15,74.235,74.15,74.17,88000000.0
2008-10-28 18:35:00,74.155,74.235,74.135,74.16,132400000.0
2008-10-28 18:36:00,74.15,74.22,74.15,74.22,76200000.0
2008-10-28 18:37:00,74.2,74.225,74.175,74.175,53300000.0
2008-10-28 18:38:00,74.175,74.215,74.115,74.195,77100000.0
2008-10-28 18:39:00,74.2,74.205,74.155,74.19,63100000.0
2008-10-28 18:40:00,74.195,74.195,74.13,74.18,47000000.0
2008-10-28 18:41:00,74.18,74.24,74.18,74.235,54300000.0
2008-10-28 18:42:00,74.245,74.315,74.225,74.315,81300000.0
2008-10-28 18:43:00,74.305,74.315,74.25,74.265,88800000.0
2008-10-28 18:44:00,74.255,74.29,74.235,74.235,34000000.0
2008-10-28 18:45:00,74.255,74.3,74.25,74.285,67000000.0
2008-10-28 18:46:00,74.27,74.315,74.265,74.295,54000000.0
2008-10-28 18:47:00,74.305,74.34,74.285,74.325,107500000.0
2008-10-28 18:48:00,74.32,74.32,74.255,74.29,81500000.0
2008-10-28 18:49:00,74.28,74.295,74.23,74.275,74300000.0
2008-10-28 18:50:00,74.27,74.355,74.27,74.345,103700000.0
2008-10-28 18:51:00,74.35,74.35,74.265,74.275,88000000.0
2008-10-28 18:52:00,74.27,74.27,74.17,74.17,122700000.0
2008-10-28 18:53:00,74.17,74.265,74.17,74.25,113300000.0
2008-10-28 18:54:00,74.255,74.265,74.175,74.19,111600000.0
2008-10-28 18:55:00,74.19,74.2,74.105,74.17,96600000.0
2008-10-28 18:56:00,74.165,74.185,74.15,74.175,76400000.0
2008-10-28 18:57:00,74.17,74.195,74.155,74.17,86400000.0
2008-10-28 18:58:00,74.175,74.21,74.145,74.21,110400000.0
2008-10-28 18:59:00,74.205,74.21,74.1,74.125,100200000.0
2008-10-28 19:00:00,74.125,74.195,74.105,74.165,81500000.0
2008-10-28 19:01:00,74.155,74.215,74.14,74.14,61900000.0
2008-10-28 19:02:00,74.145,74.16,74.06,74.065,59000000.0
2008-10-28 19:03:00,74.07,74.095,74.055,74.095,19000000.0
2008-10-28 19:04:00,74.1,74.125,74.08,74.11,41800000.0
2008-10-28 19:05:00,74.115,74.225,74.095,74.225,74300000.0
2008-10-28 19:06:00,74.22,74.445,74.22,74.4,110300000.0
2008-10-28 19:07:00,74.42,74.52,74.38,74.47,127800000.0
2008-10-28 19:08:00,74.47,74.545,74.42,74.53,112800000.0
2008-10-28 19:09:00,74.535,74.555,74.355,74.39,109200000.0
2008-10-28 19:10:00,74.38,74.435,74.35,74.425,83900000.0
2008-10-28 19:11:00,74.43,74.49,74.385,74.485,96500000.0
2008-10-28 19:12:00,74.475,74.475,74.435,74.46,69900000.0
2008-10-28 19:13:00,74.455,74.545,74.44,74.535,76400000.0
2008-10-28 19:14:00,74.55,74.71,74.545,74.68,112800000.0
2008-10-28 19:15:00,74.685,74.815,74.675,74.75,185200000.0
2008-10-28 19:16:00,74.755,74.905,74.695,74.745,199900000.0
2008-10-28 19:17:00,74.745,74.815,74.665,74.695,193800000.0
2008-10-28 19:18:00,74.71,74.71,74.615,74.655,134100000.0
2008-10-28 19:19:00,74.655,74.655,74.57,74.575,98600000.0
2008-10-28 19:20:00,74.58,74.65,74.575,74.65,63300000.0
2008-10-28 19:21:00,74.67,74.72,74.61,74.71,139400000.0
2008-10-28 19:22:00,74.705,74.755,74.705,74.725,111700000.0
2008-10-28 19:23:00,74.73,74.735,74.66,74.68,81300000.0
2008-10-28 19:24:00,74.685,74.735,74.685,74.72,69700000.0
2008-10-28 19:25:00,74.72,74.765,74.7,74.73,88600000.0
2008-10-28 19:26:00,74.725,74.73,74.6,74.61,92500000.0
2008-10-28 19:27:00,74.615,74.67,74.615,74.665,68600000.0
2008-10-28 19:28:00,74.66,74.7,74.645,74.68,78300000.0
2008-10-28 19:29:00,74.68,74.71,74.66,74.7,24000000.0
2008-10-28 19:30:00,74.7,74.72,74.69,74.705,30300000.0
2008-10-28 19:31:00,74.705,74.715,74.665,74.675,76900000.0
2008-10-28 19:32:00,74.675,74.675,74.65,74.655,70700000.0
2008-10-28 19:33:00,74.66,74.72,74.655,74.71,68700000.0
2008-10-28 19:34:00,74.72,74.74,74.7,74.72,107900000.0
2008-10-28 19:35:00,74.73,74.73,74.61,74.61,78100000.0
2008-10-28 19:36:00,74.62,74.62,74.52,74.54,115699999.0
2008-10-28 19:37:00,74.54,74.56,74.49,74.5,56000000.0
2008-10-28 19:38:00,74.49,74.535,74.485,74.5,51100000.0
2008-10-28 19:39:00,74.5,74.555,74.485,74.525,36900000.0
2008-10-28 19:40:00,74.515,74.58,74.515,74.565,48500000.0
2008-10-28 19:41:00,74.555,74.575,74.515,74.53,37300000.0
2008-10-28 19:42:00,74.55,74.565,74.5,74.525,34300000.0
2008-10-28 19:43:00,74.52,74.52,74.44,74.46,74600000.0
2008-10-28 19:44:00,74.455,74.48,74.44,74.455,48200000.0
2008-10-28 19:45:00,74.45,74.48,74.44,74.48,28200000.0
2008-10-28 19:46:00,74.48,74.49,74.455,74.465,59400000.0
2008-10-28 19:47:00,74.465,74.47,74.44,74.455,24400000.0
2008-10-28 19:48:00,74.44,74.465,74.405,74.455,56400000.0
2008-10-28 19:49:00,74.46,74.5,74.455,74.5,42500000.0
2008-10-28 19:50:00,74.495,74.52,74.435,74.45,105300000.0
2008-10-28 19:51:00,74.41,74.475,74.4,74.47,102500000.0
2008-10-28 19:52:00,74.47,74.49,74.425,74.435,61900000.0
2008-10-28 19:53:00,74.43,74.43,74.3,74.32,119400000.0
2008-10-28 19:54:00,74.31,74.39,74.31,74.365,80000000.0
2008-10-28 19:55:00,74.365,74.38,74.325,74.325,41000000.0
2008-10-28 19:56:00,74.315,74.34,74.3,74.3,60400000.0
2008-10-28 19:57:00,74.305,74.305,74.245,74.27,44700000.0
2008-10-28 19:58:00,74.275,74.28,74.255,74.26,35000000.0
2008-10-28 19:59:00,74.25,74.255,74.2,74.22,59000000.0
2008-10-28 20:00:00,74.23,74.295,74.21,74.295,76500000.0
2008-10-28 20:01:00,74.3,74.32,74.285,74.29,70900000.0
2008-10-28 20:02:00,74.285,74.305,74.285,74.29,30500000.0
2008-10-28 20:03:00,74.29,74.31,74.28,74.295,36000000.0
2008-10-28 20:04:00,74.3,74.325,74.295,74.32,42300000.0
2008-10-28 20:05:00,74.32,74.385,74.32,74.385,65400000.0
2008-10-28 20:06:00,74.38,74.465,74.375,74.465,52500000.0
2008-10-28 20:07:00,74.47,74.49,74.45,74.49,46300000.0
2008-10-28 20:08:00,74.465,74.49,74.41,74.42,47700000.0
2008-10-28 20:09:00,74.42,74.435,74.4,74.425,22000000.0
2008-10-28 20:10:00,74.435,74.44,74.36,74.395,65800000.0
2008-10-28 20:11:00,74.4,74.425,74.355,74.425,77700000.0
2008-10-28 20:12:00,74.425,74.47,74.425,74.46,49300000.0
2008-10-28 20:13:00,74.45,74.465,74.42,74.42,63200000.0
2008-10-28 20:14:00,74.435,74.455,74.435,74.445,39000000.0
2008-10-28 20:15:00,74.47,74.48,74.45,74.46,46000000.0
2008-10-28 20:16:00,74.46,74.475,74.43,74.455,44500000.0
2008-10-28 20:17:00,74.45,74.465,74.435,74.45,42000000.0
2008-10-28 20:18:00,74.46,74.52,74.46,74.5,100200000.0
2008-10-28 20:19:00,74.505,74.51,74.48,74.485,25000000.0
2008-10-28 20:20:00,74.47,74.49,74.46,74.46,33300000.0
2008-10-28 20:21:00,74.49,74.51,74.47,74.49,35200000.0
2008-10-28 20:22:00,74.49,74.54,74.49,74.53,37000000.0
2008-10-28 20:23:00,74.535,74.6,74.51,74.585,80300000.0
2008-10-28 20:24:00,74.595,74.63,74.58,74.615,101900000.0
2008-10-28 20:25:00,74.61,74.61,74.55,74.58,42300000.0
2008-10-28 20:26:00,74.57,74.7,74.56,74.69,91500000.0
2008-10-28 20:27:00,74.71,74.855,74.695,74.81,225300000.0
2008-10-28 20:28:00,74.805,74.915,74.805,74.81,208000000.0
2008-10-28 20:29:00,74.825,74.83,74.74,74.75,81400000.0
2008-10-28 20:30:00,74.75,74.805,74.71,74.78,88900000.0
2008-10-28 20:31:00,74.785,74.91,74.785,74.905,55300000.0
2008-10-28 20:32:00,74.9,75.08,74.9,75.045,130800000.0
2008-10-28 20:33:00,75.06,75.07,74.955,74.965,108200000.0
2008-10-28 20:34:00,74.965,75.06,74.95,75.035,112100000.0
2008-10-28 20:35:00,75.03,75.035,74.985,75.025,84500000.0
2008-10-28 20:36:00,75.025,75.025,74.87,74.905,105500000.0
2008-10-28 20:37:00,74.91,75.0,74.895,74.995,75900000.0
2008-10-28 20:38:00,75.005,75.005,74.95,74.995,46900000.0
2008-10-28 20:39:00,74.985,74.995,74.905,74.92,53200000.0
2008-10-28 20:40:00,74.92,74.985,74.91,74.96,80000000.0
2008-10-28 20:41:00,74.975,75.02,74.95,75.02,67300000.0
2008-10-28 20:42:00,75.025,75.035,74.985,75.01,63000000.0
2008-10-28 20:43:00,75.015,75.12,75.0,75.115,60200000.0
2008-10-28 20:44:00,75.11,75.175,75.095,75.155,86900000.0
2008-10-28 20:45:00,75.145,75.17,75.125,75.135,69800000.0
2008-10-28 20:46:00,75.135,75.18,75.135,75.18,38000000.0
2008-10-28 20:47:00,75.175,75.195,75.155,75.175,71800000.0
2008-10-28 20:48:00,75.175,75.185,75.085,75.095,77300000.0
2008-10-28 20:49:00,75.095,75.19,75.065,75.19,93600000.0
2008-10-28 20:50:00,75.19,75.22,75.17,75.195,59200000.0
2008-10-28 20:51:00,75.2,75.22,75.175,75.19,57200000.0
2008-10-28 20:52:00,75.185,75.23,75.175,75.21,110900000.0
2008-10-28 20:53:00,75.2,75.305,75.2,75.3,109100000.0
2008-10-28 20:54:00,75.3,75.49,75.28,75.44,205700000.0
2008-10-28 20:55:00,75.44,75.605,75.44,75.605,164200000.0
2008-10-28 20:56:00,75.6,75.63,75.58,75.625,116600000.0
2008-10-28 20:57:00,75.625,75.675,75.59,75.655,115700000.0
2008-10-28 20:58:00,75.645,75.675,75.545,75.605,132200000.0
2008-10-28 20:59:00,75.59,75.6,75.535,75.55,117800000.0
2008-10-28 21:00:00,75.55,75.615,75.52,75.57,148100000.0
2008-10-28 21:01:00,75.565,75.585,75.505,75.56,97800000.0
2008-10-28 21:02:00,75.56,75.56,75.45,75.475,119700000.0
2008-10-28 21:03:00,75.465,75.49,75.445,75.45,116700000.0
2008-10-28 21:04:00,75.46,75.46,75.425,75.44,75100000.0
2008-10-28 21:05:00,75.445,75.465,75.42,75.445,92300000.0
2008-10-28 21:06:00,75.445,75.455,75.385,75.405,95800000.0
2008-10-28 21:07:00,75.4,75.495,75.365,75.49,120400000.0
2008-10-28 21:08:00,75.48,75.485,75.43,75.43,114000000.0
2008-10-28 21:09:00,75.43,75.47,75.42,75.445,65200000.0
2008-10-28 21:10:00,75.445,75.7,75.44,75.685,126200000.0
2008-10-28 21:11:00,75.695,75.715,75.615,75.64,121900000.0
2008-10-28 21:12:00,75.645,75.73,75.61,75.68,110000000.0
2008-10-28 21:13:00,75.68,75.755,75.635,75.74,116400000.0
2008-10-28 21:14:00,75.73,75.815,75.71,75.805,121900000.0
2008-10-28 21:15:00,75.815,75.83,75.725,75.76,99400000.0
2008-10-28 21:16:00,75.77,75.86,75.76,75.86,93000000.0
2008-10-28 21:17:00,75.865,75.905,75.86,75.895,92600000.0
2008-10-28 21:18:00,75.89,75.925,75.825,75.925,128800000.0
2008-10-28 21:19:00,75.935,76.06,75.935,76.02,76200000.0
2008-10-28 21:20:00,76.02,76.175,76.02,76.175,103200000.0
2008-10-28 21:21:00,76.18,76.375,76.18,76.285,213700000.0
2008-10-28 21:22:00,76.305,76.32,76.195,76.215,148400000.0
2008-10-28 21:23:00,76.21,76.215,76.15,76.155,202700000.0
2008-10-28 21:24:00,76.155,76.565,76.14,76.54,215700000.0
2008-10-28 21:25:00,76.54,76.545,76.235,76.25,151700000.0
2008-10-28 21:26:00,76.245,76.275,76.13,76.26,154100000.0
2008-10-28 21:27:00,76.255,76.265,76.14,76.165,196200000.0
2008-10-28 21:28:00,76.16,76.41,76.16,76.275,168700000.0
2008-10-28 21:29:00,76.27,76.315,76.22,76.305,126600000.0
2008-10-28 21:30:00,76.285,76.34,76.23,76.27,147900000.0
2008-10-28 21:31:00,76.265,76.275,76.15,76.215,112600000.0
2008-10-28 21:32:00,76.215,76.215,76.15,76.215,117900000.0
2008-10-28 21:33:00,76.2,76.2,76.11,76.15,201200000.0
2008-10-28 21:34:00,76.155,76.205,76.115,76.205,169600000.0
2008-10-28 21:35:00,76.2,76.25,76.135,76.195,156400000.0
2008-10-28 21:36:00,76.2,76.315,76.18,76.315,199800000.0
2008-10-28 21:37:00,76.315,76.32,76.13,76.145,112200000.0
2008-10-28 21:38:00,76.14,76.205,76.02,76.07,176900000.0
2008-10-28 21:39:00,76.07,76.105,75.835,75.835,140100000.0
2008-10-28 21:40:00,75.83,75.995,75.82,75.965,195900000.0
2008-10-28 21:41:00,75.965,75.99,75.91,75.965,118000000.0
2008-10-28 21:42:00,75.97,75.97,75.81,75.885,138600000.0
2008-10-28 21:43:00,75.9,75.95,75.865,75.885,195400000.0
2008-10-28 21:44:00,75.88,75.9,75.74,75.81,128700000.0
2008-10-28 21:45:00,75.815,75.965,75.815,75.885,145800000.0
2008-10-28 21:46:00,75.9,75.955,75.9,75.94,70000000.0
2008-10-28 21:47:00,75.94,75.955,75.85,75.89,141400000.0
2008-10-28 21:48:00,75.89,75.995,75.89,75.97,79200000.0
2008-10-28 21:49:00,75.97,76.03,75.9,75.965,143300000.0
2008-10-28 21:50:00,75.95,76.015,75.895,75.985,138200000.0
2008-10-28 21:51:00,75.985,76.02,75.98,75.985,76800000.0
2008-10-28 21:52:00,75.99,76.01,75.885,75.895,110800000.0
2008-10-28 21:53:00,75.905,76.04,75.89,75.975,142400000.0
2008-10-28 21:54:00,75.99,76.11,75.99,76.06,136600000.0
2008-10-28 21:55:00,76.085,76.13,76.035,76.115,75000000.0
2008-10-28 21:56:00,76.12,76.29,76.12,76.245,116900000.0
2008-10-28 21:57:00,76.255,76.295,76.185,76.25,71800000.0
2008-10-28 21:58:00,76.25,76.275,76.175,76.205,90300000.0
2008-10-28 21:59:00,76.205,76.21,76.07,76.075,187400000.0
2008-10-28 22:00:00,76.06,76.085,76.0,76.055,115700000.0
2008-10-28 22:01:00,76.055,76.13,76.03,76.115,56200000.0
2008-10-28 22:02:00,76.12,76.175,76.09,76.16,53800000.0
2008-10-28 22:03:00,76.145,76.215,76.135,76.14,37200000.0
2008-10-28 22:04:00,76.14,76.165,76.075,76.15,53400000.0
2008-10-28 22:05:00,76.155,76.16,76.06,76.09,59000000.0
2008-10-28 22:06:00,76.075,76.115,76.025,76.025,49800000.0
2008-10-28 22:07:00,76.03,76.04,75.965,75.965,68500000.0
2008-10-28 22:08:00,75.965,75.985,75.91,75.97,76600000.0
2008-10-28 22:09:00,75.975,76.025,75.955,76.025,61400000.0
2008-10-28 22:10:00,76.025,76.085,76.0,76.085,141900000.0
2008-10-28 22:11:00,76.08,76.145,76.06,76.115,110600000.0
2008-10-28 22:12:00,76.11,76.155,76.04,76.155,71000000.0
2008-10-28 22:13:00,76.165,76.26,76.14,76.185,76000000.0
2008-10-28 22:14:00,76.18,76.2,76.14,76.16,59100000.0
2008-10-28 22:15:00,76.18,76.185,76.15,76.165,46400000.0
2008-10-28 22:16:00,76.155,76.27,76.155,76.215,44200000.0
2008-10-28 22:17:00,76.215,76.235,76.165,76.165,62400000.0
2008-10-28 22:18:00,76.17,76.205,76.14,76.2,97000000.0
2008-10-28 22:19:00,76.195,76.245,76.195,76.235,43700000.0
2008-10-28 22:20:00,76.235,76.43,76.23,76.395,66300000.0
2008-10-28 22:21:00,76.415,76.505,76.385,76.505,48000000.0
2008-10-28 22:22:00,76.495,76.5,76.43,76.435,80200000.0
2008-10-28 22:23:00,76.43,76.495,76.415,76.475,36800000.0
2008-10-28 22:24:00,76.49,76.495,76.405,76.44,107000000.0
2008-10-28 22:25:00,76.4,76.46,76.385,76.41,89400000.0
2008-10-28 22:26:00,76.41,76.41,76.34,76.38,95800000.0
2008-10-28 22:27:00,76.38,76.49,76.375,76.485,173800000.0
2008-10-28 22:28:00,76.485,76.545,76.425,76.52,162600000.0
2008-10-28 22:29:00,76.51,76.56,76.48,76.52,116000000.0
2008-10-28 22:30:00,76.52,76.595,76.435,76.565,189900000.0
2008-10-28 22:31:00,76.575,76.675,76.57,76.58,73400000.0
2008-10-28 22:32:00,76.59,76.625,76.52,76.56,56400000.0
2008-10-28 22:33:00,76.57,76.585,76.515,76.54,53000000.0
2008-10-28 22:34:00,76.55,76.595,76.545,76.595,34600000.0
2008-10-28 22:35:00,76.585,76.615,76.565,76.615,39200000.0
2008-10-28 22:36:00,76.58,76.615,76.575,76.615,27600000.0
2008-10-28 22:37:00,76.61,76.63,76.545,76.63,122600000.0
2008-10-28 22:38:00,76.63,76.655,76.59,76.62,71200000.0
2008-10-28 22:39:00,76.615,76.63,76.605,76.62,25000000.0
2008-10-28 22:40:00,76.615,76.65,76.6,76.62,37700000.0
2008-10-28 22:41:00,76.61,76.62,76.59,76.62,17000000.0
2008-10-28 22:42:00,76.62,76.625,76.595,76.595,41400000.0
2008-10-28 22:43:00,76.58,76.64,76.57,76.64,33100000.0
2008-10-28 22:44:00,76.635,76.64,76.61,76.63,48400000.0
2008-10-28 22:45:00,76.645,76.66,76.57,76.625,173900000.0
2008-10-28 22:46:00,76.625,76.66,76.57,76.65,115000000.0
2008-10-28 22:47:00,76.64,76.775,76.63,76.77,47400000.0
2008-10-28 22:48:00,76.765,76.835,76.755,76.765,123000000.0
2008-10-28 22:49:00,76.765,76.89,76.745,76.86,185200000.0
2008-10-28 22:50:00,76.85,76.89,76.82,76.87,86500000.0
2008-10-28 22:51:00,76.88,76.94,76.87,76.93,26400000.0
2008-10-28 22:52:00,76.94,76.95,76.88,76.9,30400000.0
2008-10-28 22:53:00,76.89,76.95,76.855,76.94,54400000.0
2008-10-28 22:54:00,76.96,76.98,76.91,76.95,119400000.0
2008-10-28 22:55:00,76.94,76.95,76.9,76.92,40800000.0
2008-10-28 22:56:00,76.94,76.98,76.91,76.95,214300000.0
2008-10-28 22:57:00,76.94,76.96,76.86,76.89,58200000.0
2008-10-28 22:58:00,76.89,76.96,76.875,76.95,116900000.0
2008-10-28 22:59:00,76.94,76.96,76.93,76.96,51200000.0
2008-10-28 23:00:00,76.94,76.94,76.94,76.94,1000000.0
2008-10-28 23:01:00,78.32,78.47,78.32,78.38,10200000.0
2008-10-28 23:02:00,76.945,76.975,76.945,76.965,10200000.0
2008-10-28 23:03:00,76.96,76.975,76.875,76.885,28600000.0
2008-10-28 23:04:00,76.9,76.97,76.88,76.965,37200000.0
2008-10-28 23:05:00,76.965,77.005,76.88,76.95,50400000.0
2008-10-28 23:06:00,76.96,77.075,76.955,77.075,37400000.0
2008-10-28 23:07:00,77.075,77.155,77.03,77.14,56000000.0
2008-10-28 23:08:00,77.14,77.285,77.14,77.225,75200000.0
2008-10-28 23:09:00,77.24,77.335,77.235,77.305,63800000.0
2008-10-28 23:10:00,77.31,77.375,77.31,77.355,41200000.0
2008-10-28 23:11:00,77.35,77.39,77.315,77.375,52000000.0
2008-10-28 23:12:00,77.385,77.4,77.34,77.375,42000000.0
2008-10-28 23:13:00,77.39,77.575,77.39,77.55,54000000.0
2008-10-28 23:14:00,77.515,77.54,77.48,77.48,104900000.0
2008-10-28 23:15:00,77.495,77.55,77.475,77.49,42000000.0
2008-10-28 23:16:00,77.495,77.505,77.48,77.48,384500000.0
2008-10-28 23:17:00,77.505,77.525,77.47,77.515,94500000.0
2008-10-28 23:18:00,77.575,77.585,77.53,77.53,88000000.0
2008-10-28 23:19:00,77.53,77.53,77.53,77.53,1708000000.0
2008-10-28 23:20:00,77.85,77.85,77.78,77.8,915000000.0
2008-10-28 23:21:00,77.53,77.53,77.53,77.53,915000000.0
2008-10-28 23:22:00,77.53,77.56,77.53,77.53,1678399968.0
2008-10-28 23:23:00,77.51,77.6,77.5,77.55,24800000.0
2008-10-28 23:24:00,77.54,77.54,77.5,77.52,24800000.0
2008-10-28 23:25:00,77.415,77.42,77.41,77.42,24800000.0
2008-10-28 23:26:00,77.425,77.475,77.41,77.44,36800000.0
2008-10-28 23:27:00,77.44,77.44,77.44,77.44,4200000.0
2008-10-28 23:28:00,77.44,77.44,77.44,77.44,23200000.0
2008-10-28 23:29:00,77.44,77.44,77.365,77.44,81100001.0
2008-10-28 23:30:00,77.44,77.44,77.32,77.32,48600000.0
2008-10-28 23:31:00,77.32,77.375,77.32,77.36,32000000.0
2008-10-28 23:32:00,77.355,77.365,77.305,77.32,43900000.0
2008-10-28 23:33:00,77.32,77.32,77.175,77.19,43800000.0
2008-10-28 23:34:00,77.195,77.23,77.145,77.195,46600000.0
2008-10-28 23:35:00,77.205,77.21,77.19,77.205,10200000.0
2008-10-28 23:36:00,77.19,77.21,77.19,77.21,4000000.0
2008-10-28 23:37:00,77.225,77.245,77.225,77.24,10000000.0
2008-10-28 23:38:00,77.23,77.31,77.23,77.305,27000000.0
2008-10-28 23:39:00,77.31,77.315,77.24,77.25,35200000.0
2008-10-28 23:40:00,77.25,77.35,77.25,77.34,22400000.0
2008-10-28 23:41:00,77.34,77.43,77.325,77.425,19000000.0
2008-10-28 23:42:00,77.46,77.47,77.405,77.41,22000000.0
2008-10-28 23:43:00,77.42,77.42,77.4,77.4,27400000.0
2008-10-28 23:44:00,77.4,77.405,77.4,77.405,4300000.0
2008-10-28 23:45:00,77.41,77.42,77.41,77.42,5000000.0
2008-10-28 23:46:00,77.42,77.58,77.42,77.5,31400000.0
2008-10-28 23:47:00,77.51,77.585,77.5,77.535,82600000.0
2008-10-28 23:48:00,77.53,77.535,77.53,77.535,3000000.0
2008-10-28 23:49:00,77.535,77.615,77.485,77.57,117000000.0
2008-10-28 23:50:00,77.57,77.64,77.55,77.64,23000000.0
2008-10-28 23:51:00,77.66,77.705,77.65,77.705,33400000.0
2008-10-28 23:52:00,77.73,77.74,77.69,77.73,34000000.0
2008-10-28 23:53:00,77.73,77.765,77.705,77.72,16000000.0
2008-10-28 23:54:00,77.72,77.755,77.715,77.755,10000000.0
2008-10-28 23:55:00,77.785,77.9,77.785,77.855,258800000.0
2008-10-28 23:56:00,77.86,77.94,77.85,77.935,38800000.0
2008-10-28 23:57:00,77.935,77.945,77.925,77.935,30300000.0
2008-10-28 23:58:00,77.945,78.03,77.925,78.03,43800000.0
2008-10-28 23:59:00,78.055,78.17,78.055,78.165,40000000.0
2008-10-29 00:00:00,78.16,78.315,78.15,78.31,76600000.0
2008-10-29 00:01:00,78.27,78.445,78.27,78.38,84800000.0
2008-10-29 00:02:00,78.38,78.415,78.3,78.31,225300001.0
2008-10-29 00:03:00,78.335,78.335,78.17,78.17,1513999996.0
2008-10-29 00:04:00,78.17,78.17,78.035,78.08,851300000.0
2008-10-29 00:05:00,78.1,78.135,78.095,78.095,21600000.0
2008-10-29 00:06:00,78.085,78.085,78.025,78.035,40000000.0
2008-10-29 00:07:00,78.045,78.1,78.035,78.08,53900000.0
2008-10-29 00:08:00,78.08,78.085,77.955,78.005,56700000.0
2008-10-29 00:09:00,78.01,78.045,77.925,77.94,888000002.0
2008-10-29 00:10:00,77.94,77.94,77.805,77.88,124800000.0
2008-10-29 00:11:00,77.88,77.925,77.855,77.925,39000000.0
2008-10-29 00:12:00,77.92,77.955,77.915,77.95,30000000.0
2008-10-29 00:13:00,77.95,77.965,77.905,77.905,24000000.0
2008-10-29 00:14:00,77.915,77.915,77.87,77.9,41700000.0
2008-10-29 00:15:00,77.9,77.9,77.87,77.875,28100000.0
2008-10-29 00:16:00,77.875,77.915,77.855,77.905,36000000.0
2008-10-29 00:17:00,77.91,77.955,77.81,77.875,121000000.0
2008-10-29 00:18:00,77.865,77.87,77.825,77.85,26000000.0
2008-10-29 00:19:00,77.855,77.855,77.785,77.82,23000000.0
2008-10-29 00:20:00,77.815,77.82,77.75,77.77,30100000.0
2008-10-29 00:21:00,77.765,77.765,77.665,77.665,51200000.0
2008-10-29 00:22:00,77.69,77.69,77.45,77.47,341000000.0
2008-10-29 00:23:00,77.48,77.55,77.47,77.515,64300000.0
2008-10-29 00:24:00,77.505,77.505,77.48,77.48,191200000.0
2008-10-29 00:25:00,77.48,77.535,77.48,77.52,89300000.0
2008-10-29 00:26:00,77.525,77.525,77.465,77.465,138900001.0
2008-10-29 00:27:00,77.475,77.525,77.455,77.525,115000000.0
2008-10-29 00:28:00,77.525,77.56,77.51,77.545,19300000.0
2008-10-29 00:29:00,77.55,77.595,77.55,77.59,9000000.0
2008-10-29 00:30:00,77.595,77.675,77.595,77.675,28300000.0
2008-10-29 00:31:00,77.7,77.84,77.7,77.8,47200000.0
2008-10-29 00:32:00,77.8,77.815,77.8,77.815,18400000.0
2008-10-29 00:33:00,77.815,77.815,77.73,77.73,30000000.0
2008-10-29 00:34:00,77.725,77.725,77.69,77.69,1033599968.0
2008-10-29 00:35:00,77.69,77.69,77.555,77.59,368599988.0
2008-10-29 00:36:00,77.595,77.615,77.58,77.615,22000000.0
2008-10-29 00:37:00,77.62,77.66,77.62,77.65,17200000.0
2008-10-29 00:38:00,77.65,77.65,77.65,77.65,2000000.0
2008-10-29 00:39:00,77.675,77.735,77.625,77.67,85700000.0
2008-10-29 00:40:00,77.685,77.69,77.58,77.615,174100000.0
2008-10-29 00:41:00,77.615,77.615,77.61,77.61,324500000.0
2008-10-29 00:42:00,77.61,77.61,77.61,77.61,135900000.0
2008-10-29 00:43:00,77.61,77.61,77.61,77.61,302000000.0
2008-10-29 00:44:00,77.61,77.61,77.46,77.475,291600000.0
2008-10-29 00:45:00,77.48,77.58,77.47,77.565,77600000.0
2008-10-29 00:46:00,77.545,77.595,77.52,77.55,622000000.0
2008-10-29 00:47:00,77.55,77.555,77.55,77.55,823800000.0
2008-10-29 00:48:00,77.55,77.55,77.55,77.55,851200000.0
2008-10-29 00:49:00,77.55,77.565,77.55,77.55,1371000000.0
2008-10-29 00:50:00,77.55,77.55,77.405,77.46,274200000.0
2008-10-29 00:51:00,77.465,77.475,77.355,77.37,84400000.0
2008-10-29 00:52:00,77.37,77.435,77.37,77.405,35000000.0
2008-10-29 00:53:00,77.42,77.42,77.375,77.385,23000000.0
2008-10-29 00:54:00,77.405,77.425,77.385,77.4,47000000.0
2008-10-29 00:55:00,77.405,77.425,77.395,77.41,46000000.0
2008-10-29 00:56:00,77.42,77.44,77.4,77.41,53000000.0
2008-10-29 00:57:00,77.41,77.42,77.4,77.41,385800000.0
2008-10-29 00:58:00,77.41,77.415,77.35,77.36,157600000.0
2008-10-29 00:59:00,77.36,77.36,77.185,77.2,413000000.0
2008-10-29 01:00:00,77.19,77.205,77.17,77.195,39000000.0
2008-10-29 01:01:00,77.19,77.215,77.17,77.18,988000000.0
2008-10-29 01:02:00,77.2,77.205,77.16,77.19,119200000.0
2008-10-29 01:03:00,77.195,77.205,77.13,77.13,347799989.0
2008-10-29 01:04:00,77.13,77.17,77.13,77.17,883799974.0
2008-10-29 01:05:00,77.15,77.29,77.12,77.28,96000000.0
2008-10-29 01:06:00,77.27,77.27,77.24,77.27,34000000.0
2008-10-29 01:07:00,77.275,77.31,77.23,77.24,44000000.0
2008-10-29 01:08:00,77.255,77.255,77.16,77.165,140599998.0
2008-10-29 01:09:00,77.175,77.175,77.15,77.15,497000000.0
2008-10-29 01:10:00,77.15,77.175,77.15,77.15,44400000.0
2008-10-29 01:11:00,77.165,77.19,77.155,77.165,18000000.0
2008-10-29 01:12:00,77.17,77.355,77.17,77.345,57400000.0
2008-10-29 01:13:00,77.325,77.38,77.32,77.38,35000000.0
2008-10-29 01:14:00,77.38,77.38,77.275,77.275,96599997.0
2008-10-29 01:15:00,77.285,77.37,77.285,77.335,41000000.0
2008-10-29 01:16:00,77.335,77.37,77.335,77.37,21000000.0
2008-10-29 01:17:00,77.37,77.4,77.37,77.385,26000000.0
2008-10-29 01:18:00,77.39,77.41,77.385,77.395,28000000.0
2008-10-29 01:19:00,77.395,77.405,77.375,77.405,31000000.0
2008-10-29 01:20:00,77.4,77.4,77.36,77.365,20000000.0
2008-10-29 01:21:00,77.37,77.375,77.32,77.33,15000000.0
2008-10-29 01:22:00,77.335,77.375,77.295,77.31,55000000.0
2008-10-29 01:23:00,77.31,77.345,77.225,77.255,75000000.0
2008-10-29 01:24:00,77.24,77.28,77.23,77.265,40000000.0
2008-10-29 01:25:00,77.25,77.275,77.2,77.22,60000000.0
2008-10-29 01:26:00,77.225,77.25,77.225,77.235,22000000.0
2008-10-29 01:27:00,77.235,77.25,77.19,77.25,25000000.0
2008-10-29 01:28:00,77.26,77.265,77.21,77.22,36800000.0
2008-10-29 01:29:00,77.22,77.22,77.22,77.22,14400000.0
2008-10-29 01:30:00,77.22,77.22,77.22,77.22,45000000.0
2008-10-29 01:31:00,77.22,77.22,77.11,77.145,45000000.0
2008-10-29 01:32:00,77.155,77.19,77.145,77.17,13000000.0
2008-10-29 01:33:00,77.19,77.19,77.11,77.17,34400000.0
2008-10-29 01:34:00,77.175,77.18,77.15,77.16,12000000.0
2008-10-29 01:35:00,77.165,77.195,77.155,77.185,13000000.0
2008-10-29 01:36:00,77.195,77.24,77.17,77.17,152300000.0
2008-10-29 01:37:00,77.175,77.22,77.175,77.19,20400000.0
2008-10-29 01:38:00,77.19,77.2,77.19,77.19,20000000.0
2008-10-29 01:39:00,77.2,77.215,77.19,77.195,18000000.0
2008-10-29 01:40:00,77.2,77.235,77.19,77.23,35800000.0
2008-10-29 01:41:00,77.225,77.27,77.225,77.27,31000000.0
2008-10-29 01:42:00,77.28,77.32,77.275,77.31,31000000.0
2008-10-29 01:43:00,77.315,77.315,77.285,77.29,22000000.0
2008-10-29 01:44:00,77.285,77.285,77.275,77.285,5000000.0
2008-10-29 01:45:00,77.295,77.335,77.295,77.32,14000000.0
2008-10-29 01:46:00,77.315,77.365,77.315,77.365,21000000.0
2008-10-29 01:47:00,77.36,77.405,77.36,77.4,25000000.0
2008-10-29 01:48:00,77.39,77.47,77.39,77.465,26000000.0
2008-10-29 01:49:00,77.455,77.555,77.445,77.53,35800000.0
2008-10-29 01:50:00,77.53,77.53,77.43,77.44,267700000.0
2008-10-29 01:51:00,77.44,77.44,77.31,77.31,538100000.0
2008-10-29 01:52:00,77.31,77.31,77.31,77.31,378100000.0
2008-10-29 01:53:00,77.31,77.43,77.3,77.41,111300000.0
2008-10-29 01:54:00,77.4,77.4,77.34,77.34,34000000.0
2008-10-29 01:55:00,77.3,77.415,77.3,77.36,847600001.0
2008-10-29 01:56:00,77.36,77.37,77.36,77.37,230700000.0
2008-10-29 01:57:00,77.38,77.38,77.365,77.37,22000000.0
2008-10-29 01:58:00,77.365,77.37,77.36,77.36,131800000.0
2008-10-29 01:59:00,77.36,77.36,77.36,77.36,105700000.0
2008-10-29 02:00:00,77.36,77.41,77.36,77.405,50100000.0
2008-10-29 02:01:00,77.42,77.425,77.39,77.41,43000000.0
2008-10-29 02:02:00,77.4,77.41,77.33,77.335,42000000.0
2008-10-29 02:03:00,77.335,77.345,77.32,77.325,18000000.0
2008-10-29 02:04:00,77.325,77.335,77.295,77.295,34000000.0
2008-10-29 02:05:00,77.3,77.305,77.27,77.29,31000000.0
2008-10-29 02:06:00,77.28,77.31,77.275,77.28,22000000.0
2008-10-29 02:07:00,77.285,77.305,77.25,77.25,237900000.0
2008-10-29 02:08:00,77.25,77.25,77.25,77.25,453000000.0
2008-10-29 02:09:00,77.25,77.25,77.06,77.07,222200000.0
2008-10-29 02:10:00,77.065,77.075,76.955,77.015,105600000.0
2008-10-29 02:11:00,77.02,77.105,77.015,77.085,92000000.0
2008-10-29 02:12:00,77.085,77.085,77.005,77.025,70000000.0
2008-10-29 02:13:00,77.025,77.025,76.975,76.975,46000000.0
2008-10-29 02:14:00,76.975,76.98,76.885,76.895,74000000.0
2008-10-29 02:15:00,76.9,76.945,76.855,76.88,66600000.0
2008-10-29 02:16:00,76.87,76.87,76.59,76.59,1604599960.0
2008-10-29 02:17:00,76.59,76.625,76.495,76.555,174400000.0
2008-10-29 02:18:00,76.57,76.595,76.53,76.59,79000000.0
2008-10-29 02:19:00,76.59,76.76,76.585,76.7,138799999.0
2008-10-29 02:20:00,76.705,76.94,76.67,76.925,78000000.0
2008-10-29 02:21:00,76.93,77.04,76.9,76.915,90000000.0
2008-10-29 02:22:00,76.91,76.91,76.735,76.735,541400005.0
2008-10-29 02:23:00,76.73,76.73,76.36,76.445,312000000.0
2008-10-29 02:24:00,76.47,76.53,76.41,76.53,163800000.0
2008-10-29 02:25:00,76.535,76.555,76.475,76.485,305400000.0
2008-10-29 02:26:00,76.46,76.46,76.34,76.34,201200000.0
2008-10-29 02:27:00,76.345,76.42,76.315,76.335,120600000.0
2008-10-29 02:28:00,76.385,76.53,76.38,76.525,52400000.0
2008-10-29 02:29:00,76.525,76.565,76.51,76.525,77000000.0
2008-10-29 02:30:00,76.55,76.62,76.53,76.615,71800000.0
2008-10-29 02:31:00,76.61,76.755,76.61,76.71,60000000.0
2008-10-29 02:32:00,76.71,76.725,76.665,76.67,48000000.0
2008-10-29 02:33:00,76.67,76.7,76.6,76.65,363200005.0
2008-10-29 02:34:00,76.645,76.645,76.56,76.57,89400000.0
2008-10-29 02:35:00,76.565,76.57,76.535,76.55,36000000.0
2008-10-29 02:36:00,76.565,76.64,76.545,76.595,41000000.0
2008-10-29 02:37:00,76.6,76.645,76.565,76.585,43000000.0
2008-10-29 02:38:00,76.56,76.59,76.52,76.585,77300000.0
2008-10-29 02:39:00,76.59,76.62,76.555,76.56,41000000.0
2008-10-29 02:40:00,76.555,76.585,76.52,76.58,37000000.0
2008-10-29 02:41:00,76.585,76.695,76.55,76.665,46000000.0
2008-10-29 02:42:00,76.66,76.855,76.62,76.8,430800000.0
2008-10-29 02:43:00,76.81,76.885,76.8,76.845,78200000.0
2008-10-29 02:44:00,76.855,76.92,76.84,76.92,43000000.0
2008-10-29 02:45:00,76.915,76.915,76.82,76.825,242000004.0
2008-10-29 02:46:00,76.825,76.825,76.72,76.82,1266300018.0
2008-10-29 02:47:00,76.82,76.82,76.655,76.735,588300007.0
2008-10-29 02:48:00,76.735,76.775,76.705,76.755,84000000.0
2008-10-29 02:49:00,76.75,76.795,76.71,76.795,161200000.0
2008-10-29 02:50:00,76.79,76.83,76.765,76.81,34000000.0
2008-10-29 02:51:00,76.82,76.92,76.78,76.92,37000000.0
2008-10-29 02:52:00,76.92,76.935,76.87,76.895,371100000.0
2008-10-29 02:53:00,76.895,76.91,76.755,76.8,227800000.0
2008-10-29 02:54:00,76.805,76.865,76.8,76.805,105600000.0
2008-10-29 02:55:00,76.8,76.83,76.78,76.815,62600000.0
2008-10-29 02:56:00,76.81,76.815,76.68,76.73,122000000.0
2008-10-29 02:57:00,76.735,76.735,76.615,76.625,50200000.0
2008-10-29 02:58:00,76.62,76.625,76.58,76.6,37000000.0
2008-10-29 02:59:00,76.6,76.665,76.6,76.645,50600000.0
2008-10-29 03:00:00,76.635,76.705,76.62,76.705,66800000.0
2008-10-29 03:01:00,76.715,76.86,76.715,76.83,118400000.0
2008-10-29 03:02:00,76.83,76.895,76.805,76.895,179800001.0
2008-10-29 03:03:00,76.86,76.905,76.635,76.745,583499998.0
2008-10-29 03:04:00,76.74,76.74,76.63,76.64,309400002.0
2008-10-29 03:05:00,76.64,76.64,76.465,76.51,318200000.0
2008-10-29 03:06:00,76.5,76.505,76.38,76.455,128100000.0
2008-10-29 03:07:00,76.45,76.505,76.325,76.34,302400000.0
2008-10-29 03:08:00,76.345,76.35,76.205,76.345,189200000.0
2008-10-29 03:09:00,76.345,76.52,76.315,76.52,83000000.0
2008-10-29 03:10:00,76.525,76.575,76.475,76.51,187300001.0
2008-10-29 03:11:00,76.51,76.515,76.43,76.455,238400000.0
2008-10-29 03:12:00,76.46,76.5,76.44,76.495,215200000.0
2008-10-29 03:13:00,76.5,76.54,76.5,76.515,216100000.0
2008-10-29 03:14:00,76.52,76.555,76.5,76.545,181700000.0
2008-10-29 03:15:00,76.53,76.555,76.43,76.45,69200000.0
2008-10-29 03:16:00,76.445,76.455,76.415,76.415,62000000.0
2008-10-29 03:17:00,76.415,76.58,76.41,76.535,51000000.0
2008-10-29 03:18:00,76.54,76.555,76.48,76.505,91200000.0
2008-10-29 03:19:00,76.47,76.515,76.47,76.48,693400002.0
2008-10-29 03:20:00,76.485,76.54,76.48,76.51,67000000.0
2008-10-29 03:21:00,76.525,76.53,76.485,76.53,42000000.0
2008-10-29 03:22:00,76.55,76.56,76.53,76.53,24000000.0
2008-10-29 03:23:00,76.53,76.53,76.485,76.485,30600000.0
2008-10-29 03:24:00,76.485,76.485,76.295,76.355,93200000.0
2008-10-29 03:25:00,76.36,76.365,76.26,76.265,173800000.0
2008-10-29 03:26:00,76.265,76.29,76.095,76.11,348000000.0
2008-10-29 03:27:00,76.115,76.335,76.06,76.335,57200000.0
2008-10-29 03:28:00,76.335,76.335,76.26,76.26,709400001.0
2008-10-29 03:29:00,76.26,76.26,76.26,76.26,724800000.0
2008-10-29 03:30:00,76.26,76.34,76.26,76.325,226200000.0
2008-10-29 03:31:00,76.32,76.335,76.26,76.295,184000000.0
2008-10-29 03:32:00,76.305,76.345,76.3,76.33,26000000.0
2008-10-29 03:33:00,76.34,76.405,76.295,76.295,97400000.0
2008-10-29 03:34:00,76.31,76.395,76.295,76.35,927300017.0
2008-10-29 03:35:00,76.41,76.47,76.41,76.45,1378800014.0
2008-10-29 03:36:00,76.35,76.355,76.35,76.35,1378800014.0
2008-10-29 03:37:00,76.35,76.395,76.35,76.39,787900017.0
2008-10-29 03:38:00,76.395,76.395,76.36,76.38,27000000.0
2008-10-29 03:39:00,76.385,76.39,76.325,76.365,42000000.0
2008-10-29 03:40:00,76.365,76.39,76.34,76.375,38000000.0
2008-10-29 03:41:00,76.37,76.37,76.32,76.33,37600000.0
2008-10-29 03:42:00,76.31,76.31,76.275,76.275,14000000.0
2008-10-29 03:43:00,76.28,76.285,76.205,76.22,164500000.0
2008-10-29 03:44:00,76.22,76.22,76.22,76.22,573800000.0
2008-10-29 03:45:00,76.22,76.25,76.22,76.22,402700002.0
2008-10-29 03:46:00,76.22,76.24,76.22,76.22,326300000.0
2008-10-29 03:47:00,76.22,76.22,76.22,76.22,271800000.0
2008-10-29 03:48:00,76.22,76.24,76.22,76.23,26100000.0
2008-10-29 03:49:00,76.23,76.24,76.22,76.22,524400000.0
2008-10-29 03:50:00,76.22,76.225,76.22,76.225,459399999.0
2008-10-29 03:51:00,76.225,76.35,76.215,76.315,106300000.0
2008-10-29 03:52:00,76.32,76.33,76.295,76.295,61800000.0
2008-10-29 03:53:00,76.3,76.305,76.285,76.29,51200000.0
2008-10-29 03:54:00,76.29,76.29,76.235,76.245,42400000.0
2008-10-29 03:55:00,76.245,76.245,76.215,76.23,35000000.0
2008-10-29 03:56:00,76.23,76.28,76.23,76.245,82600000.0
2008-10-29 03:57:00,76.245,76.255,76.215,76.245,46600000.0
2008-10-29 03:58:00,76.26,76.28,76.255,76.265,43400000.0
2008-10-29 03:59:00,76.26,76.28,76.25,76.27,62400000.0
2008-10-29 04:00:00,76.27,76.27,76.215,76.215,48000000.0
2008-10-29 04:01:00,76.225,76.25,76.175,76.25,39600000.0
2008-10-29 04:02:00,76.255,76.275,76.23,76.26,36800000.0
2008-10-29 04:03:00,76.26,76.26,76.22,76.23,22200000.0
2008-10-29 04:04:00,76.235,76.315,76.23,76.28,76400000.0
2008-10-29 04:05:00,76.285,76.335,76.275,76.29,48200000.0
2008-10-29 04:06:00,76.31,76.345,76.29,76.32,70600000.0
2008-10-29 04:07:00,76.32,76.375,76.315,76.35,61400000.0
2008-10-29 04:08:00,76.355,76.375,76.335,76.34,50600000.0
2008-10-29 04:09:00,76.355,76.43,76.34,76.385,67400000.0
2008-10-29 04:10:00,76.385,76.42,76.37,76.415,32400000.0
2008-10-29 04:11:00,76.42,76.44,76.42,76.43,31800000.0
2008-10-29 04:12:00,76.435,76.475,76.405,76.435,66800000.0
2008-10-29 04:13:00,76.435,76.445,76.42,76.435,28200000.0
2008-10-29 04:14:00,76.43,76.515,76.42,76.51,74600000.0
2008-10-29 04:15:00,76.51,76.515,76.47,76.505,87400000.0
2008-10-29 04:16:00,76.495,76.52,76.49,76.52,40600000.0
2008-10-29 04:17:00,76.52,76.545,76.52,76.53,53200000.0
2008-10-29 04:18:00,76.53,76.53,76.5,76.5,53600000.0
2008-10-29 04:19:00,76.5,76.565,76.495,76.565,57800000.0
2008-10-29 04:20:00,76.57,76.585,76.55,76.575,44000000.0
2008-10-29 04:21:00,76.57,76.625,76.555,76.615,66800000.0
2008-10-29 04:22:00,76.625,76.655,76.615,76.635,87000000.0
2008-10-29 04:23:00,76.635,76.7,76.635,76.665,88600000.0
2008-10-29 04:24:00,76.67,76.68,76.655,76.68,49200000.0
2008-10-29 04:25:00,76.68,76.68,76.61,76.64,76600000.0
2008-10-29 04:26:00,76.64,76.65,76.615,76.635,88600000.0
2008-10-29 04:27:00,76.635,76.635,76.575,76.61,61200000.0
2008-10-29 04:28:00,76.615,76.62,76.545,76.555,72200000.0
2008-10-29 04:29:00,76.55,76.56,76.55,76.55,1207400027.0
2008-10-29 04:30:00,76.16,76.21,76.16,76.18,1051100023.0
2008-10-29 04:31:00,76.55,76.55,76.55,76.55,1051100023.0
2008-10-29 04:32:00,76.55,76.55,76.425,76.425,1120200024.0
2008-10-29 04:33:00,76.42,76.435,76.36,76.38,67200000.0
2008-10-29 04:34:00,76.385,76.4,76.375,76.38,18000000.0
2008-10-29 04:35:00,76.385,76.445,76.38,76.435,39400000.0
2008-10-29 04:36:00,76.435,76.435,76.36,76.39,47200000.0
2008-10-29 04:37:00,76.39,76.395,76.39,76.39,16600000.0
2008-10-29 04:38:00,76.395,76.41,76.39,76.405,34200000.0
2008-10-29 04:39:00,76.41,76.485,76.41,76.44,71400000.0
2008-10-29 04:40:00,76.445,76.49,76.44,76.485,56600000.0
2008-10-29 04:41:00,76.495,76.5,76.43,76.455,125199999.0
2008-10-29 04:42:00,76.46,76.49,76.435,76.49,62200000.0
2008-10-29 04:43:00,76.485,76.525,76.465,76.51,60200000.0
2008-10-29 04:44:00,76.5,76.535,76.5,76.51,54400000.0
2008-10-29 04:45:00,76.515,76.535,76.51,76.535,22800000.0
2008-10-29 04:46:00,76.53,76.55,76.515,76.515,33200000.0
2008-10-29 04:47:00,76.525,76.545,76.515,76.535,59600000.0
2008-10-29 04:48:00,76.54,76.565,76.54,76.56,41400000.0
2008-10-29 04:49:00,76.56,76.575,76.545,76.575,39200000.0
2008-10-29 04:50:00,76.575,76.58,76.555,76.56,36800000.0
2008-10-29 04:51:00,76.56,76.58,76.49,76.505,65400000.0
2008-10-29 04:52:00,76.51,76.52,76.5,76.505,19400000.0
2008-10-29 04:53:00,76.505,76.51,76.505,76.505,14600000.0
2008-10-29 04:54:00,76.505,76.54,76.505,76.54,37800000.0
2008-10-29 04:55:00,76.535,76.555,76.525,76.55,10200000.0
2008-10-29 04:56:00,76.56,76.56,76.43,76.445,69200000.0
2008-10-29 04:57:00,76.445,76.445,76.25,76.25,346100002.0
2008-10-29 04:58:00,76.255,76.27,76.17,76.24,119700000.0
2008-10-29 04:59:00,76.235,76.365,76.23,76.355,67800000.0
2008-10-29 05:00:00,76.36,76.37,76.295,76.365,83000000.0
2008-10-29 05:01:00,76.36,76.36,76.3,76.355,51200000.0
2008-10-29 05:02:00,76.37,76.43,76.36,76.42,71200000.0
2008-10-29 05:03:00,76.42,76.43,76.385,76.4,40800000.0
2008-10-29 05:04:00,76.395,76.395,76.255,76.255,72000000.0
2008-10-29 05:05:00,76.265,76.265,76.2,76.225,751699989.0
2008-10-29 05:06:00,76.225,76.23,76.135,76.135,52600000.0
2008-10-29 05:07:00,76.13,76.13,75.96,76.0,527900000.0
2008-10-29 05:08:00,76.02,76.045,75.945,75.985,120200000.0
2008-10-29 05:09:00,75.98,76.025,75.935,75.935,71200000.0
2008-10-29 05:10:00,75.95,76.06,75.935,76.055,66800000.0
2008-10-29 05:11:00,76.05,76.115,76.05,76.1,46200000.0
2008-10-29 05:12:00,76.11,76.135,76.075,76.08,70600000.0
2008-10-29 05:13:00,76.085,76.085,76.0,76.005,103800000.0
2008-10-29 05:14:00,76.005,76.055,75.995,76.02,83600000.0
2008-10-29 05:15:00,76.01,76.11,75.94,76.105,118000000.0
2008-10-29 05:16:00,76.085,76.125,76.085,76.125,60400000.0
2008-10-29 05:17:00,76.12,76.135,76.1,76.11,54200000.0
2008-10-29 05:18:00,76.115,76.115,76.06,76.075,75000000.0
2008-10-29 05:19:00,76.07,76.115,76.01,76.115,64800000.0
2008-10-29 05:20:00,76.11,76.13,76.06,76.13,44200000.0
2008-10-29 05:21:00,76.14,76.15,76.105,76.13,48800000.0
2008-10-29 05:22:00,76.135,76.235,76.13,76.215,55000000.0
2008-10-29 05:23:00,76.205,76.21,76.175,76.19,50600000.0
2008-10-29 05:24:00,76.19,76.22,76.19,76.195,22200000.0
2008-10-29 05:25:00,76.2,76.205,76.15,76.18,36200000.0
2008-10-29 05:26:00,76.19,76.195,76.175,76.19,10000000.0
2008-10-29 05:27:00,76.185,76.195,76.175,76.175,46600000.0
2008-10-29 05:28:00,76.17,76.175,76.135,76.145,42400000.0
2008-10-29 05:29:00,76.155,76.16,76.13,76.16,41000000.0
2008-10-29 05:30:00,76.155,76.195,76.155,76.165,17000000.0
2008-10-29 05:31:00,76.18,76.195,76.16,76.17,34800000.0
2008-10-29 05:32:00,76.175,76.175,76.09,76.12,60200000.0
2008-10-29 05:33:00,76.12,76.13,76.085,76.115,39200000.0
2008-10-29 05:34:00,76.115,76.115,76.07,76.07,35000000.0
2008-10-29 05:35:00,76.075,76.075,75.93,75.93,39400000.0
2008-10-29 05:36:00,75.925,76.11,75.915,75.95,89800000.0
2008-10-29 05:37:00,75.965,76.055,75.965,76.025,55200000.0
2008-10-29 05:38:00,76.025,76.075,76.025,76.075,40600000.0
2008-10-29 05:39:00,76.065,76.09,76.055,76.07,40800000.0
2008-10-29 05:40:00,76.065,76.095,76.06,76.06,46400000.0
2008-10-29 05:41:00,76.07,76.135,76.07,76.105,47600000.0
2008-10-29 05:42:00,76.11,76.14,76.085,76.085,48200000.0
2008-10-29 05:43:00,76.085,76.11,76.08,76.105,88200000.0
2008-10-29 05:44:00,76.095,76.095,76.08,76.08,45800000.0
2008-10-29 05:45:00,76.08,76.08,75.965,75.975,78200000.0
2008-10-29 05:46:00,75.99,76.09,75.985,76.05,70600000.0
2008-10-29 05:47:00,76.06,76.09,76.035,76.085,43400000.0
2008-10-29 05:48:00,76.085,76.085,76.025,76.08,91000000.0
2008-10-29 05:49:00,76.085,76.105,76.045,76.065,52000000.0
2008-10-29 05:50:00,76.065,76.11,76.04,76.065,41600000.0
2008-10-29 05:51:00,76.065,76.095,76.025,76.025,64800000.0
2008-10-29 05:52:00,76.035,76.055,75.995,76.025,68400000.0
2008-10-29 05:53:00,76.025,76.05,75.995,76.03,79800000.0
2008-10-29 05:54:00,76.03,76.05,75.995,76.0,56000000.0
2008-10-29 05:55:00,75.995,76.02,75.98,75.99,66600000.0
2008-10-29 05:56:00,75.985,75.99,75.855,75.925,98200000.0
2008-10-29 05:57:00,75.925,75.94,75.88,75.88,83800000.0
2008-10-29 05:58:00,75.875,75.885,75.84,75.84,167000000.0
2008-10-29 05:59:00,75.84,75.845,75.84,75.84,577400000.0
2008-10-29 06:00:00,75.84,75.895,75.84,75.845,563900000.0
2008-10-29 06:01:00,75.865,75.91,75.855,75.885,44000000.0
2008-10-29 06:02:00,75.88,75.89,75.85,75.885,35400000.0
2008-10-29 06:03:00,75.89,75.895,75.88,75.89,15000000.0
2008-10-29 06:04:00,75.885,75.885,75.85,75.86,24400000.0
2008-10-29 06:05:00,75.86,75.875,75.805,75.805,63600000.0
2008-10-29 06:06:00,75.8,75.8,75.75,75.78,27400000.0
2008-10-29 06:07:00,75.785,75.785,75.675,75.715,81200000.0
2008-10-29 06:08:00,75.705,75.705,75.54,75.565,306800000.0
2008-10-29 06:09:00,75.56,75.635,75.52,75.635,209999993.0
2008-10-29 06:10:00,75.64,75.675,75.56,75.62,61400000.0
2008-10-29 06:11:00,75.625,75.65,75.55,75.55,268600000.0
2008-10-29 06:12:00,75.55,75.555,75.55,75.55,319600000.0
2008-10-29 06:13:00,75.55,75.555,75.55,75.55,766199999.0
2008-10-29 06:14:00,75.55,75.55,75.37,75.405,723100000.0
2008-10-29 06:15:00,75.415,75.455,75.38,75.39,47000000.0
2008-10-29 06:16:00,75.39,75.415,75.35,75.35,59800000.0
2008-10-29 06:17:00,75.35,75.35,75.28,75.295,122600000.0
2008-10-29 06:18:00,75.31,75.34,75.28,75.28,60200000.0
2008-10-29 06:19:00,75.285,75.325,75.2,75.2,81000000.0
2008-10-29 06:20:00,75.2,75.31,75.19,75.31,111600001.0
2008-10-29 06:21:00,75.335,75.395,75.335,75.37,71000000.0
2008-10-29 06:22:00,75.365,75.375,75.29,75.29,63400000.0
2008-10-29 06:23:00,75.305,75.345,75.295,75.315,92800000.0
2008-10-29 06:24:00,75.32,75.355,75.305,75.32,61400000.0
2008-10-29 06:25:00,75.315,75.35,75.305,75.335,31200000.0
2008-10-29 06:26:00,75.33,75.4,75.305,75.4,85800000.0
2008-10-29 06:27:00,75.4,75.44,75.355,75.355,80000000.0
2008-10-29 06:28:00,75.36,75.4,75.355,75.36,56200000.0
2008-10-29 06:29:00,75.355,75.38,75.34,75.34,18800000.0
2008-10-29 06:30:00,75.36,75.385,75.33,75.35,31000000.0
2008-10-29 06:31:00,75.36,75.38,75.355,75.375,14200000.0
2008-10-29 06:32:00,75.365,75.405,75.365,75.38,13200000.0
2008-10-29 06:33:00,75.39,75.44,75.39,75.41,44600000.0
2008-10-29 06:34:00,75.405,75.41,75.395,75.405,40200000.0
2008-10-29 06:35:00,75.4,75.405,75.37,75.37,63600000.0
2008-10-29 06:36:00,75.37,75.37,75.37,75.37,31200000.0
2008-10-29 06:37:00,75.37,75.37,75.27,75.29,50800000.0
2008-10-29 06:38:00,75.29,75.32,75.275,75.32,28600000.0
2008-10-29 06:39:00,75.33,75.35,75.3,75.305,41000000.0
2008-10-29 06:40:00,75.3,75.31,75.29,75.3,12200000.0
2008-10-29 06:41:00,75.305,75.335,75.275,75.3,41800000.0
2008-10-29 06:42:00,75.3,75.345,75.285,75.33,52600000.0
2008-10-29 06:43:00,75.325,75.35,75.285,75.335,56200000.0
2008-10-29 06:44:00,75.325,75.35,75.18,75.205,44600000.0
2008-10-29 06:45:00,75.22,75.265,75.215,75.255,17000000.0
2008-10-29 06:46:00,75.255,75.295,75.255,75.27,43200000.0
2008-10-29 06:47:00,75.285,75.38,75.275,75.38,65800000.0
2008-10-29 06:48:00,75.395,75.415,75.355,75.36,47400000.0
2008-10-29 06:49:00,75.355,75.38,75.345,75.36,32800000.0
2008-10-29 06:50:00,75.355,75.36,75.33,75.33,42200000.0
2008-10-29 06:51:00,75.335,75.36,75.33,75.35,29200000.0
2008-10-29 06:52:00,75.345,75.36,75.345,75.355,22000000.0
2008-10-29 06:53:00,75.355,75.405,75.355,75.38,28700000.0
2008-10-29 06:54:00,75.38,75.41,75.38,75.41,47000000.0
2008-10-29 06:55:00,75.42,75.605,75.42,75.58,99200000.0
2008-10-29 06:56:00,75.585,75.585,75.485,75.5,258500000.0
2008-10-29 06:57:00,75.495,75.565,75.48,75.49,96900000.0
2008-10-29 06:58:00,75.49,75.5,75.49,75.49,872800000.0
2008-10-29 06:59:00,75.49,75.515,75.49,75.5,225100000.0
2008-10-29 07:00:00,75.505,75.515,75.49,75.49,351200000.0
2008-10-29 07:01:00,75.49,75.49,75.49,75.49,397800000.0
2008-10-29 07:02:00,75.49,75.49,75.4,75.41,166900000.0
2008-10-29 07:03:00,75.395,75.425,75.395,75.405,48000000.0
2008-10-29 07:04:00,75.405,75.425,75.345,75.35,62600000.0
2008-10-29 07:05:00,75.345,75.39,75.34,75.39,63900000.0
2008-10-29 07:06:00,75.385,75.43,75.385,75.415,41600000.0
2008-10-29 07:07:00,75.415,75.43,75.41,75.425,19400000.0
2008-10-29 07:08:00,75.43,75.43,75.38,75.385,63200000.0
2008-10-29 07:09:00,75.375,75.385,75.3,75.3,109600000.0
2008-10-29 07:10:00,75.305,75.405,75.3,75.365,137100000.0
2008-10-29 07:11:00,75.395,75.395,75.36,75.38,32400000.0
2008-10-29 07:12:00,75.375,75.39,75.3,75.315,54200000.0
2008-10-29 07:13:00,75.315,75.315,75.285,75.285,16800000.0
2008-10-29 07:14:00,75.285,75.285,75.12,75.175,445800000.0
2008-10-29 07:15:00,75.185,75.205,75.115,75.155,70400000.0
2008-10-29 07:16:00,75.15,75.155,75.075,75.1,46400000.0
2008-10-29 07:17:00,75.1,75.12,75.07,75.07,60000000.0
2008-10-29 07:18:00,75.07,75.07,74.815,74.85,200400000.0
2008-10-29 07:19:00,74.86,74.93,74.825,74.93,96200000.0
2008-10-29 07:20:00,74.94,74.95,74.905,74.915,76200000.0
2008-10-29 07:21:00,74.915,74.915,74.86,74.88,273800000.0
2008-10-29 07:22:00,74.88,74.97,74.88,74.95,69200000.0
2008-10-29 07:23:00,74.95,74.95,74.9,74.905,67400000.0
2008-10-29 07:24:00,74.905,75.055,74.89,75.025,74000000.0
2008-10-29 07:25:00,75.035,75.085,75.01,75.065,47600000.0
2008-10-29 07:26:00,75.06,75.135,75.055,75.13,59800000.0
2008-10-29 07:27:00,75.13,75.16,74.965,74.985,90600000.0
2008-10-29 07:28:00,74.985,75.025,74.705,74.785,235500001.0
2008-10-29 07:29:00,74.775,74.825,74.75,74.82,77600000.0
2008-10-29 07:30:00,74.82,74.83,74.755,74.755,86800000.0
2008-10-29 07:31:00,74.76,74.8,74.76,74.77,38400000.0
2008-10-29 07:32:00,74.775,74.825,74.77,74.825,38400000.0
2008-10-29 07:33:00,74.83,74.92,74.825,74.885,68400000.0
2008-10-29 07:34:00,74.905,74.93,74.885,74.915,65400000.0
2008-10-29 07:35:00,74.93,74.955,74.915,74.945,21000000.0
2008-10-29 07:36:00,74.945,74.945,74.91,74.935,44200000.0
2008-10-29 07:37:00,74.94,74.945,74.9,74.915,24600000.0
2008-10-29 07:38:00,74.925,74.94,74.925,74.925,23800000.0
2008-10-29 07:39:00,74.925,74.94,74.91,74.915,39400000.0
2008-10-29 07:40:00,74.915,75.015,74.905,75.015,41600000.0
2008-10-29 07:41:00,75.02,75.17,75.02,75.16,253599997.0
2008-10-29 07:42:00,75.16,75.215,75.14,75.14,563100013.0
2008-10-29 07:43:00,75.14,75.265,75.14,75.24,709000016.0
2008-10-29 07:44:00,75.24,75.33,75.2,75.305,95000000.0
2008-10-29 07:45:00,75.295,75.365,75.295,75.31,856500000.0
2008-10-29 07:46:00,75.31,75.405,75.19,75.405,119900000.0
2008-10-29 07:47:00,75.405,75.695,75.405,75.675,107400000.0
2008-10-29 07:48:00,75.67,75.815,75.55,75.55,521200000.0
2008-10-29 07:49:00,75.55,75.595,75.4,75.47,118200000.0
2008-10-29 07:50:00,75.44,75.485,75.285,75.285,459400000.0
2008-10-29 07:51:00,75.3,75.375,75.14,75.305,208800000.0
2008-10-29 07:52:00,75.355,75.45,75.29,75.445,111400000.0
2008-10-29 07:53:00,75.44,75.515,75.37,75.415,148600000.0
2008-10-29 07:54:00,75.41,75.49,75.335,75.46,109000000.0
2008-10-29 07:55:00,75.465,75.475,75.42,75.42,39400000.0
2008-10-29 07:56:00,75.42,75.42,75.285,75.36,76600000.0
2008-10-29 07:57:00,75.36,75.42,75.36,75.365,60000000.0
2008-10-29 07:58:00,75.4,75.435,75.34,75.35,704099979.0
2008-10-29 07:59:00,75.35,75.41,75.35,75.39,1211699967.0
2008-10-29 08:00:00,75.39,75.425,75.34,75.365,212400000.0
2008-10-29 08:01:00,75.375,75.395,75.205,75.25,419000010.0
2008-10-29 08:02:00,75.255,75.26,75.09,75.095,108800000.0
2008-10-29 08:03:00,75.085,75.165,75.085,75.15,96400000.0
2008-10-29 08:04:00,75.17,75.345,75.17,75.325,75800000.0
2008-10-29 08:05:00,75.335,75.36,75.25,75.36,136700000.0
2008-10-29 08:06:00,75.365,75.425,75.29,75.4,239500000.0
2008-10-29 08:07:00,75.415,75.465,75.39,75.435,69400000.0
2008-10-29 08:08:00,75.45,75.575,75.45,75.515,61200000.0
2008-10-29 08:09:00,75.525,75.56,75.485,75.51,48000000.0
2008-10-29 08:10:00,75.51,75.595,75.48,75.52,84600000.0
2008-10-29 08:11:00,75.545,75.645,75.485,75.645,70800000.0
2008-10-29 08:12:00,75.63,75.63,75.48,75.48,248299994.0
2008-10-29 08:13:00,75.48,75.48,75.305,75.42,332899991.0
2008-10-29 08:14:00,75.43,75.435,75.375,75.43,50000000.0
2008-10-29 08:15:00,75.43,75.495,75.43,75.47,56000000.0
2008-10-29 08:16:00,75.47,75.5,75.43,75.5,59600000.0
2008-10-29 08:17:00,75.515,75.56,75.44,75.56,73000000.0
2008-10-29 08:18:00,75.555,75.57,75.505,75.505,57200000.0
2008-10-29 08:19:00,75.515,75.54,75.44,75.44,93700001.0
2008-10-29 08:20:00,75.44,75.445,75.44,75.44,1540000050.0
2008-10-29 08:21:00,75.445,75.495,75.44,75.44,852200026.0
2008-10-29 08:22:00,75.44,75.44,75.345,75.375,1027300029.0
2008-10-29 08:23:00,75.355,75.425,75.355,75.425,35200000.0
2008-10-29 08:24:00,75.425,75.46,75.395,75.445,36400000.0
2008-10-29 08:25:00,75.46,75.47,75.435,75.435,45000000.0
2008-10-29 08:26:00,75.42,75.43,75.385,75.4,49400000.0
2008-10-29 08:27:00,75.39,75.42,75.36,75.4,39200000.0
2008-10-29 08:28:00,75.39,75.425,75.35,75.385,34000000.0
2008-10-29 08:29:00,75.39,75.4,75.31,75.335,173800000.0
2008-10-29 08:30:00,75.34,75.385,75.29,75.38,50600000.0
2008-10-29 08:31:00,75.415,75.425,75.365,75.385,35600000.0
2008-10-29 08:32:00,75.405,75.405,75.27,75.295,34400000.0
2008-10-29 08:33:00,75.31,75.355,75.305,75.345,23000000.0
2008-10-29 08:34:00,75.34,75.375,75.325,75.37,41000000.0
2008-10-29 08:35:00,75.395,75.415,75.38,75.395,22000000.0
2008-10-29 08:36:00,75.395,75.49,75.33,75.42,175000000.0
2008-10-29 08:37:00,75.43,75.495,75.43,75.49,38800000.0
2008-10-29 08:38:00,75.48,75.5,75.455,75.455,51600000.0
2008-10-29 08:39:00,75.46,75.465,75.425,75.435,41000000.0
2008-10-29 08:40:00,75.435,75.525,75.435,75.525,47000000.0
2008-10-29 08:41:00,75.515,75.605,75.5,75.585,61400000.0
2008-10-29 08:42:00,75.58,75.645,75.575,75.635,32000000.0
2008-10-29 08:43:00,75.64,75.84,75.64,75.785,214200000.0
2008-10-29 08:44:00,75.8,75.86,75.795,75.845,44000000.0
2008-10-29 08:45:00,75.845,75.88,75.835,75.865,42600000.0
2008-10-29 08:46:00,75.87,75.88,75.78,75.78,77200000.0
2008-10-29 08:47:00,75.78,75.795,75.77,75.795,23200000.0
2008-10-29 08:48:00,75.8,75.82,75.785,75.79,32400000.0
2008-10-29 08:49:00,75.79,75.8,75.745,75.785,48600000.0
2008-10-29 08:50:00,75.78,75.81,75.75,75.79,97600000.0
2008-10-29 08:51:00,75.79,75.85,75.755,75.765,117800000.0
2008-10-29 08:52:00,75.765,75.8,75.74,75.8,38400000.0
2008-10-29 08:53:00,75.815,75.82,75.66,75.74,59400000.0
2008-10-29 08:54:00,75.735,75.74,75.65,75.7,54200000.0
2008-10-29 08:55:00,75.7,75.72,75.65,75.665,92200000.0
2008-10-29 08:56:00,75.665,75.68,75.655,75.675,31000000.0
2008-10-29 08:57:00,75.685,75.685,75.61,75.655,31800000.0
2008-10-29 08:58:00,75.65,75.655,75.545,75.545,97800000.0
2008-10-29 08:59:00,75.53,75.53,75.34,75.36,63000000.0
2008-10-29 09:00:00,75.35,75.365,75.29,75.29,494700000.0
2008-10-29 09:01:00,75.29,75.41,75.29,75.41,198600000.0
2008-10-29 09:02:00,75.405,75.465,75.385,75.385,77000000.0
2008-10-29 09:03:00,75.38,75.38,75.245,75.255,71600000.0
2008-10-29 09:04:00,75.255,75.285,75.22,75.22,75000000.0
2008-10-29 09:05:00,75.225,75.31,75.185,75.31,109600000.0
2008-10-29 09:06:00,75.31,75.345,75.255,75.295,59000000.0
2008-10-29 09:07:00,75.29,75.325,75.235,75.325,75600000.0
2008-10-29 09:08:00,75.32,75.32,75.285,75.3,74000000.0
2008-10-29 09:09:00,75.295,75.31,75.19,75.205,382600000.0
2008-10-29 09:10:00,75.205,75.335,75.2,75.335,87000000.0
2008-10-29 09:11:00,75.33,75.37,75.26,75.305,347199998.0
2008-10-29 09:12:00,75.31,75.325,75.23,75.28,186400000.0
2008-10-29 09:13:00,75.28,75.345,75.275,75.34,87000000.0
2008-10-29 09:14:00,75.335,75.42,75.325,75.39,73000000.0
2008-10-29 09:15:00,75.38,75.46,75.36,75.45,76000000.0
2008-10-29 09:16:00,75.445,75.46,75.39,75.425,69000000.0
2008-10-29 09:17:00,75.43,75.52,75.405,75.425,87000000.0
2008-10-29 09:18:00,75.41,75.47,75.37,75.445,66000000.0
2008-10-29 09:19:00,75.45,75.455,75.38,75.385,84000000.0
2008-10-29 09:20:00,75.385,75.425,75.36,75.38,101000000.0
2008-10-29 09:21:00,75.375,75.39,75.345,75.38,87000000.0
2008-10-29 09:22:00,75.385,75.395,75.32,75.335,104000000.0
2008-10-29 09:23:00,75.335,75.37,75.295,75.355,43000000.0
2008-10-29 09:24:00,75.36,75.39,75.32,75.34,68000000.0
2008-10-29 09:25:00,75.34,75.385,75.33,75.37,45000000.0
2008-10-29 09:26:00,75.37,75.57,75.36,75.545,100000000.0
2008-10-29 09:27:00,75.54,75.545,75.435,75.485,105000000.0
2008-10-29 09:28:00,75.485,75.515,75.455,75.51,109000000.0
2008-10-29 09:29:00,75.505,75.51,75.355,75.395,133600000.0
2008-10-29 09:30:00,75.405,75.46,75.37,75.395,107000000.0
2008-10-29 09:31:00,75.4,75.495,75.4,75.41,79400000.0
2008-10-29 09:32:00,75.41,75.43,75.37,75.375,132000000.0
2008-10-29 09:33:00,75.38,75.405,75.375,75.4,53000000.0
2008-10-29 09:34:00,75.395,75.475,75.38,75.45,57000000.0
2008-10-29 09:35:00,75.455,75.545,75.435,75.535,48000000.0
2008-10-29 09:36:00,75.53,75.64,75.53,75.595,105000000.0
2008-10-29 09:37:00,75.6,75.665,75.595,75.63,113000000.0
2008-10-29 09:38:00,75.63,75.645,75.61,75.625,62000000.0
2008-10-29 09:39:00,75.61,75.68,75.59,75.59,90800000.0
2008-10-29 09:40:00,75.6,75.645,75.59,75.63,70000000.0
2008-10-29 09:41:00,75.63,75.66,75.575,75.585,141400000.0
2008-10-29 09:42:00,75.585,75.625,75.555,75.62,55000000.0
2008-10-29 09:43:00,75.62,75.8,75.62,75.67,197800000.0
2008-10-29 09:44:00,75.68,75.7,75.6,75.61,92000000.0
2008-10-29 09:45:00,75.605,75.605,75.495,75.555,101000000.0
2008-10-29 09:46:00,75.565,75.71,75.565,75.64,127900000.0
2008-10-29 09:47:00,75.645,75.75,75.64,75.725,90000000.0
2008-10-29 09:48:00,75.73,75.74,75.685,75.695,85000000.0
2008-10-29 09:49:00,75.695,75.7,75.63,75.655,66000000.0
2008-10-29 09:50:00,75.66,75.66,75.575,75.575,78000000.0
2008-10-29 09:51:00,75.575,75.61,75.54,75.58,99000000.0
2008-10-29 09:52:00,75.58,75.62,75.57,75.61,57000000.0
2008-10-29 09:53:00,75.605,75.65,75.605,75.64,66000000.0
2008-10-29 09:54:00,75.655,75.785,75.65,75.72,70000000.0
2008-10-29 09:55:00,75.72,76.0,75.705,75.87,143400000.0
2008-10-29 09:56:00,75.855,75.9,75.825,75.865,94600000.0
2008-10-29 09:57:00,75.865,75.895,75.85,75.875,39000000.0
2008-10-29 09:58:00,75.88,75.88,75.85,75.86,76000000.0
2008-10-29 09:59:00,75.87,75.91,75.86,75.89,84600000.0
2008-10-29 10:00:00,75.895,75.975,75.88,75.97,82900000.0
2008-10-29 10:01:00,75.965,75.975,75.84,75.855,82600000.0
2008-10-29 10:02:00,75.86,75.88,75.84,75.84,103000000.0
2008-10-29 10:03:00,75.84,75.84,75.745,75.765,78800000.0
2008-10-29 10:04:00,75.75,75.94,75.75,75.88,238999999.0
2008-10-29 10:05:00,75.88,75.88,75.845,75.865,55000000.0
2008-10-29 10:06:00,75.85,75.88,75.815,75.825,40000000.0
2008-10-29 10:07:00,75.825,75.875,75.775,75.79,271300000.0
2008-10-29 10:08:00,75.79,75.86,75.79,75.85,210000000.0
2008-10-29 10:09:00,75.835,75.96,75.835,75.92,77000000.0
2008-10-29 10:10:00,75.92,75.925,75.86,75.875,83000000.0
2008-10-29 10:11:00,75.875,75.93,75.845,75.85,64600000.0
2008-10-29 10:12:00,75.85,75.895,75.845,75.86,74200000.0
2008-10-29 10:13:00,75.865,75.885,75.855,75.865,65000000.0
2008-10-29 10:14:00,75.865,75.965,75.855,75.91,54000000.0
2008-10-29 10:15:00,75.905,75.925,75.86,75.875,81000000.0
2008-10-29 10:16:00,75.87,75.885,75.83,75.86,68000000.0
2008-10-29 10:17:00,75.865,75.87,75.77,75.82,60000000.0
2008-10-29 10:18:00,75.82,75.835,75.72,75.815,77000000.0
2008-10-29 10:19:00,75.8,75.855,75.76,75.85,80600000.0
2008-10-29 10:20:00,75.855,75.905,75.815,75.905,87000000.0
2008-10-29 10:21:00,75.91,75.91,75.81,75.84,89000000.0
2008-10-29 10:22:00,75.855,75.88,75.815,75.845,60000000.0
2008-10-29 10:23:00,75.84,75.9,75.825,75.9,45000000.0
2008-10-29 10:24:00,75.905,75.905,75.85,75.86,59000000.0
2008-10-29 10:25:00,75.85,75.895,75.85,75.885,51000000.0
2008-10-29 10:26:00,75.88,75.96,75.88,75.94,56000000.0
2008-10-29 10:27:00,75.93,75.935,75.87,75.895,62000000.0
2008-10-29 10:28:00,75.9,75.98,75.875,75.98,56000000.0
2008-10-29 10:29:00,75.975,76.08,75.935,76.065,59200000.0
2008-10-29 10:30:00,76.065,76.21,76.06,76.2,315100004.0
2008-10-29 10:31:00,76.18,76.325,76.125,76.325,87000000.0
2008-10-29 10:32:00,76.315,76.335,76.27,76.275,77400000.0
2008-10-29 10:33:00,76.27,76.295,76.17,76.29,97000000.0
2008-10-29 10:34:00,76.285,76.335,76.225,76.31,56000000.0
2008-10-29 10:35:00,76.31,76.37,76.3,76.36,53000000.0
2008-10-29 10:36:00,76.365,76.625,76.365,76.605,105000000.0
2008-10-29 10:37:00,76.605,76.615,76.555,76.57,84000000.0
2008-10-29 10:38:00,76.565,76.695,76.49,76.655,103000000.0
2008-10-29 10:39:00,76.655,76.655,76.57,76.57,50600000.0
2008-10-29 10:40:00,76.575,76.675,76.565,76.66,63000000.0
2008-10-29 10:41:00,76.66,76.705,76.65,76.705,57000000.0
2008-10-29 10:42:00,76.715,76.805,76.71,76.745,86600000.0
2008-10-29 10:43:00,76.75,76.75,76.67,76.72,73600000.0
2008-10-29 10:44:00,76.725,76.77,76.66,76.69,92000000.0
2008-10-29 10:45:00,76.69,76.715,76.65,76.68,70600000.0
2008-10-29 10:46:00,76.69,76.88,76.665,76.85,86600000.0
2008-10-29 10:47:00,76.85,76.92,76.81,76.815,141200000.0
2008-10-29 10:48:00,76.815,77.05,76.815,77.02,132699999.0
2008-10-29 10:49:00,77.015,77.035,76.95,77.035,76000000.0
2008-10-29 10:50:00,77.04,77.11,76.985,77.055,124200000.0
2008-10-29 10:51:00,77.045,77.11,77.005,77.055,91800000.0
2008-10-29 10:52:00,77.055,77.055,76.97,77.01,108200000.0
2008-10-29 10:53:00,77.015,77.095,77.01,77.04,81000000.0
2008-10-29 10:54:00,77.045,77.14,77.02,77.125,78000000.0
2008-10-29 10:55:00,77.13,77.13,77.07,77.1,91600000.0
2008-10-29 10:56:00,77.095,77.115,77.02,77.03,117900000.0
2008-10-29 10:57:00,77.04,77.04,76.96,76.995,97000000.0
2008-10-29 10:58:00,76.99,77.105,76.95,77.085,88000000.0
2008-10-29 10:59:00,77.095,77.13,77.03,77.045,97800000.0
2008-10-29 11:00:00,77.04,77.14,77.04,77.12,87200000.0
2008-10-29 11:01:00,77.115,77.13,77.03,77.075,65600000.0
2008-10-29 11:02:00,77.075,77.14,77.07,77.115,73000000.0
2008-10-29 11:03:00,77.115,77.175,77.105,77.11,95000000.0
2008-10-29 11:04:00,77.11,77.125,77.045,77.11,92200000.0
2008-10-29 11:05:00,77.105,77.12,77.07,77.08,36000000.0
2008-10-29 11:06:00,77.08,77.085,77.01,77.025,75400000.0
2008-10-29 11:07:00,77.025,77.045,77.005,77.025,75000000.0
2008-10-29 11:08:00,77.025,77.025,76.945,76.945,47000000.0
2008-10-29 11:09:00,76.945,76.945,76.905,76.92,61000000.0
2008-10-29 11:10:00,76.925,76.99,76.905,76.97,74800000.0
2008-10-29 11:11:00,76.97,77.09,76.915,76.94,102800000.0
2008-10-29 11:12:00,76.945,76.97,76.905,76.905,100000000.0
2008-10-29 11:13:00,76.9,76.96,76.875,76.96,80000000.0
2008-10-29 11:14:00,76.96,77.025,76.945,76.995,62000000.0
2008-10-29 11:15:00,76.995,77.005,76.935,76.97,54200000.0
2008-10-29 11:16:00,76.965,76.97,76.86,76.88,82400000.0
2008-10-29 11:17:00,76.885,76.93,76.88,76.925,52000000.0
2008-10-29 11:18:00,76.93,76.935,76.905,76.93,30000000.0
2008-10-29 11:19:00,76.92,76.945,76.905,76.92,54200000.0
2008-10-29 11:20:00,76.935,76.965,76.935,76.96,22000000.0
2008-10-29 11:21:00,76.96,76.99,76.955,76.98,46000000.0
2008-10-29 11:22:00,76.98,76.985,76.81,76.835,54000000.0
2008-10-29 11:23:00,76.83,76.875,76.81,76.83,50600000.0
2008-10-29 11:24:00,76.835,76.875,76.82,76.83,77800000.0
2008-10-29 11:25:00,76.83,76.835,76.8,76.82,47000000.0
2008-10-29 11:26:00,76.815,76.845,76.75,76.775,89200000.0
2008-10-29 11:27:00,76.775,76.8,76.755,76.785,52200000.0
2008-10-29 11:28:00,76.785,76.79,76.685,76.69,84000000.0
2008-10-29 11:29:00,76.69,76.69,76.61,76.615,86800000.0
2008-10-29 11:30:00,76.62,76.645,76.61,76.64,82000000.0
2008-10-29 11:31:00,76.63,76.66,76.58,76.585,49000000.0
2008-10-29 11:32:00,76.585,76.615,76.58,76.595,57200000.0
2008-10-29 11:33:00,76.6,76.6,76.555,76.555,63000000.0
2008-10-29 11:34:00,76.54,76.545,76.45,76.465,94600000.0
2008-10-29 11:35:00,76.465,76.52,76.4,76.5,101600000.0
2008-10-29 11:36:00,76.5,76.52,76.44,76.465,64200000.0
2008-10-29 11:37:00,76.46,76.53,76.46,76.51,70000000.0
2008-10-29 11:38:00,76.515,76.55,76.51,76.535,44400000.0
2008-10-29 11:39:00,76.535,76.545,76.475,76.54,60000000.0
2008-10-29 11:40:00,76.505,76.525,76.47,76.475,103300000.0
2008-10-29 11:41:00,76.475,76.515,76.405,76.465,263300000.0
2008-10-29 11:42:00,76.465,76.48,76.455,76.46,28200000.0
2008-10-29 11:43:00,76.465,76.535,76.465,76.49,62200000.0
2008-10-29 11:44:00,76.485,76.56,76.485,76.555,40000000.0
2008-10-29 11:45:00,76.555,76.585,76.545,76.58,26000000.0
2008-10-29 11:46:00,76.575,76.615,76.57,76.615,24000000.0
2008-10-29 11:47:00,76.62,76.62,76.62,76.62,1000000.0
2008-10-29 11:48:00,76.625,76.64,76.625,76.64,12000000.0
2008-10-29 11:49:00,76.65,76.66,76.585,76.585,68000000.0
2008-10-29 11:50:00,76.58,76.58,76.45,76.49,101400000.0
2008-10-29 11:51:00,76.51,76.515,76.47,76.515,43200000.0
2008-10-29 11:52:00,76.515,76.575,76.515,76.56,56000000.0
2008-10-29 11:53:00,76.57,76.65,76.555,76.64,36000000.0
2008-10-29 11:54:00,76.635,76.715,76.635,76.71,40000000.0
2008-10-29 11:55:00,76.705,76.735,76.705,76.72,34000000.0
2008-10-29 11:56:00,76.685,76.715,76.64,76.67,42000000.0
2008-10-29 11:57:00,76.685,76.735,76.665,76.735,35000000.0
2008-10-29 11:58:00,76.745,76.75,76.725,76.735,25000000.0
2008-10-29 11:59:00,76.73,76.755,76.695,76.745,42000000.0
2008-10-29 12:00:00,76.745,76.745,76.69,76.695,37000000.0
2008-10-29 12:01:00,76.69,76.735,76.69,76.735,15000000.0
2008-10-29 12:02:00,76.735,76.735,76.71,76.725,24000000.0
2008-10-29 12:03:00,76.73,76.805,76.73,76.78,89000000.0
2008-10-29 12:04:00,76.79,76.825,76.79,76.825,36000000.0
2008-10-29 12:05:00,76.815,76.9,76.81,76.825,96000000.0
2008-10-29 12:06:00,76.82,76.865,76.82,76.865,35000000.0
2008-10-29 12:07:00,76.865,76.865,76.825,76.865,27200000.0
2008-10-29 12:08:00,76.865,76.885,76.845,76.87,54000000.0
2008-10-29 12:09:00,76.875,76.895,76.845,76.845,71000000.0
2008-10-29 12:10:00,76.845,76.875,76.815,76.825,40200000.0
2008-10-29 12:11:00,76.83,76.865,76.82,76.86,67000000.0
2008-10-29 12:12:00,76.86,76.925,76.86,76.925,55000000.0
2008-10-29 12:13:00,76.92,77.03,76.91,76.965,84200000.0
2008-10-29 12:14:00,76.98,77.11,76.955,77.085,90400000.0
2008-10-29 12:15:00,77.08,77.08,76.985,77.05,55400000.0
2008-10-29 12:16:00,77.035,77.085,77.035,77.065,52000000.0
2008-10-29 12:17:00,77.065,77.07,77.045,77.045,42000000.0
2008-10-29 12:18:00,77.05,77.09,77.05,77.09,64600000.0
2008-10-29 12:19:00,77.1,77.15,77.1,77.11,60600000.0
2008-10-29 12:20:00,77.11,77.23,77.11,77.135,82600000.0
2008-10-29 12:21:00,77.13,77.185,77.11,77.13,53000000.0
2008-10-29 12:22:00,77.13,77.165,77.085,77.155,55800000.0
2008-10-29 12:23:00,77.155,77.17,77.075,77.09,46800000.0
2008-10-29 12:24:00,77.095,77.11,77.055,77.085,69400000.0
2008-10-29 12:25:00,77.09,77.165,77.09,77.1,1501400048.0
2008-10-29 12:26:00,77.1,77.12,77.09,77.1,614000020.0
2008-10-29 12:27:00,77.1,77.14,77.1,77.13,566600018.0
2008-10-29 12:28:00,77.145,77.295,77.145,77.29,42000000.0
2008-10-29 12:29:00,77.285,77.31,77.23,77.285,51000000.0
2008-10-29 12:30:00,77.245,77.29,77.165,77.19,123200000.0
2008-10-29 12:31:00,77.195,77.225,77.175,77.225,34000000.0
2008-10-29 12:32:00,77.235,77.235,77.14,77.17,53600000.0
2008-10-29 12:33:00,77.185,77.2,77.105,77.145,81600000.0
2008-10-29 12:34:00,77.125,77.19,77.11,77.17,63400000.0
2008-10-29 12:35:00,77.18,77.18,77.125,77.125,49000000.0
2008-10-29 12:36:00,77.13,77.165,77.115,77.13,49200000.0
2008-10-29 12:37:00,77.13,77.15,77.13,77.15,28000000.0
2008-10-29 12:38:00,77.145,77.15,77.115,77.135,24200000.0
2008-10-29 12:39:00,77.12,77.135,77.09,77.135,49200000.0
2008-10-29 12:40:00,77.135,77.16,77.095,77.125,62000000.0
2008-10-29 12:41:00,77.12,77.125,77.05,77.085,77000000.0
2008-10-29 12:42:00,77.08,77.085,76.995,77.02,64000000.0
2008-10-29 12:43:00,77.025,77.05,77.015,77.015,48000000.0
2008-10-29 12:44:00,77.015,77.045,76.995,77.035,62000000.0
2008-10-29 12:45:00,77.03,77.065,77.02,77.05,42000000.0
2008-10-29 12:46:00,77.045,77.065,77.02,77.05,47000000.0
2008-10-29 12:47:00,77.05,77.16,77.05,77.115,60000000.0
2008-10-29 12:48:00,77.11,77.135,77.07,77.125,73000000.0
2008-10-29 12:49:00,77.13,77.13,77.08,77.09,35200000.0
2008-10-29 12:50:00,77.085,77.12,77.085,77.1,50000000.0
2008-10-29 12:51:00,77.105,77.135,77.085,77.105,40000000.0
2008-10-29 12:52:00,77.125,77.13,77.09,77.125,29000000.0
2008-10-29 12:53:00,77.135,77.15,77.075,77.085,63600000.0
2008-10-29 12:54:00,77.085,77.12,77.08,77.095,58000000.0
2008-10-29 12:55:00,77.09,77.125,77.08,77.085,48000000.0
2008-10-29 12:56:00,77.09,77.115,77.04,77.04,42000000.0
2008-10-29 12:57:00,77.045,77.2,77.04,77.18,542800000.0
2008-10-29 12:58:00,77.2,77.2,77.06,77.07,315100000.0
2008-10-29 12:59:00,77.075,77.11,77.065,77.085,56000000.0
2008-10-29 13:00:00,77.095,77.18,77.095,77.18,45000000.0
2008-10-29 13:01:00,77.17,77.205,77.165,77.175,50200000.0
2008-10-29 13:02:00,77.17,77.2,77.1,77.1,209200000.0
2008-10-29 13:03:00,77.11,77.12,77.01,77.01,743799984.0
2008-10-29 13:04:00,77.015,77.075,76.97,77.06,88000000.0
2008-10-29 13:05:00,77.065,77.08,77.02,77.02,42200000.0
2008-10-29 13:06:00,77.025,77.025,76.935,76.935,62200000.0
2008-10-29 13:07:00,76.945,76.96,76.88,76.9,96200000.0
2008-10-29 13:08:00,76.89,76.92,76.85,76.85,271700000.0
2008-10-29 13:09:00,76.845,76.855,76.75,76.765,90200000.0
2008-10-29 13:10:00,76.77,76.81,76.735,76.735,90800000.0
2008-10-29 13:11:00,76.735,76.76,76.705,76.71,53000000.0
2008-10-29 13:12:00,76.71,76.73,76.665,76.67,41200000.0
2008-10-29 13:13:00,76.665,76.68,76.655,76.67,53600000.0
2008-10-29 13:14:00,76.68,76.69,76.66,76.68,60000000.0
2008-10-29 13:15:00,76.685,76.7,76.655,76.69,65200000.0
2008-10-29 13:16:00,76.695,76.725,76.65,76.69,64000000.0
2008-10-29 13:17:00,76.705,76.74,76.68,76.74,63200000.0
2008-10-29 13:18:00,76.735,76.735,76.635,76.66,80400000.0
2008-10-29 13:19:00,76.655,76.685,76.645,76.68,61200000.0
2008-10-29 13:20:00,76.69,76.69,76.62,76.64,44000000.0
2008-10-29 13:21:00,76.64,76.695,76.625,76.665,74400000.0
2008-10-29 13:22:00,76.685,76.745,76.685,76.7,55000000.0
2008-10-29 13:23:00,76.69,76.78,76.68,76.765,70000000.0
2008-10-29 13:24:00,76.75,76.78,76.7,76.725,88200000.0
2008-10-29 13:25:00,76.74,76.745,76.735,76.74,19000000.0
2008-10-29 13:26:00,76.745,76.8,76.68,76.775,62000000.0
2008-10-29 13:27:00,76.775,76.865,76.765,76.865,62000000.0
2008-10-29 13:28:00,76.86,76.88,76.85,76.87,30000000.0
2008-10-29 13:29:00,76.875,76.965,76.875,76.95,61000000.0
2008-10-29 13:30:00,76.945,76.985,76.875,76.92,98600000.0
2008-10-29 13:31:00,76.925,76.975,76.925,76.96,84200000.0
2008-10-29 13:32:00,76.965,76.97,76.94,76.95,58000000.0
2008-10-29 13:33:00,76.95,76.955,76.865,76.89,97400000.0
2008-10-29 13:34:00,76.885,76.95,76.875,76.93,52200000.0
2008-10-29 13:35:00,76.93,76.965,76.925,76.94,52000000.0
2008-10-29 13:36:00,76.94,76.96,76.93,76.94,22000000.0
2008-10-29 13:37:00,76.945,76.945,76.9,76.915,62000000.0
2008-10-29 13:38:00,76.91,76.99,76.905,76.96,53000000.0
2008-10-29 13:39:00,76.96,76.97,76.935,76.945,57600000.0
2008-10-29 13:40:00,76.94,76.995,76.94,76.97,66400000.0
2008-10-29 13:41:00,76.97,77.03,76.965,77.015,55000000.0
2008-10-29 13:42:00,77.01,77.025,76.985,77.025,76000000.0
2008-10-29 13:43:00,77.015,77.045,76.985,77.025,68600000.0
2008-10-29 13:44:00,77.015,77.035,76.89,76.9,86600000.0
2008-10-29 13:45:00,76.91,76.95,76.85,76.94,76800000.0
2008-10-29 13:46:00,76.95,77.04,76.935,77.04,63000000.0
2008-10-29 13:47:00,77.04,77.075,77.005,77.01,45000000.0
2008-10-29 13:48:00,77.005,77.08,77.005,77.035,54400000.0
2008-10-29 13:49:00,77.045,77.1,77.045,77.085,69000000.0
2008-10-29 13:50:00,77.075,77.145,77.075,77.14,39000000.0
2008-10-29 13:51:00,77.15,77.215,77.14,77.195,29000000.0
2008-10-29 13:52:00,77.195,77.2,77.165,77.18,49000000.0
2008-10-29 13:53:00,77.17,77.195,77.135,77.175,74800000.0
2008-10-29 13:54:00,77.18,77.185,77.15,77.18,21000000.0
2008-10-29 13:55:00,77.19,77.22,77.135,77.135,63000000.0
2008-10-29 13:56:00,77.14,77.175,77.12,77.145,76400000.0
2008-10-29 13:57:00,77.125,77.21,77.11,77.185,84000000.0
2008-10-29 13:58:00,77.18,77.21,77.16,77.165,51000000.0
2008-10-29 13:59:00,77.16,77.18,77.14,77.14,64400000.0
2008-10-29 14:00:00,77.15,77.17,77.135,77.15,53000000.0
2008-10-29 14:01:00,77.15,77.225,77.125,77.19,77200000.0
2008-10-29 14:02:00,77.19,77.2,77.18,77.18,39000000.0
2008-10-29 14:03:00,77.18,77.18,77.13,77.145,54200000.0
2008-10-29 14:04:00,77.15,77.155,77.115,77.115,51000000.0
2008-10-29 14:05:00,77.12,77.21,77.115,77.19,77400000.0
2008-10-29 14:06:00,77.195,77.24,77.185,77.21,61000000.0
2008-10-29 14:07:00,77.21,77.225,77.18,77.18,58400000.0
2008-10-29 14:08:00,77.185,77.225,77.185,77.22,29000000.0
2008-10-29 14:09:00,77.225,77.42,77.225,77.415,79000000.0
2008-10-29 14:10:00,77.41,77.445,77.355,77.41,77000000.0
2008-10-29 14:11:00,77.405,77.405,77.27,77.315,82800000.0
2008-10-29 14:12:00,77.315,77.45,77.3,77.365,116600000.0
2008-10-29 14:13:00,77.365,77.37,77.285,77.285,45200000.0
2008-10-29 14:14:00,77.29,77.35,77.29,77.33,51000000.0
2008-10-29 14:15:00,77.34,77.34,77.285,77.34,102000000.0
2008-10-29 14:16:00,77.335,77.4,77.315,77.355,95600000.0
2008-10-29 14:17:00,77.355,77.38,77.33,77.37,72000000.0
2008-10-29 14:18:00,77.365,77.47,77.355,77.46,81600000.0
2008-10-29 14:19:00,77.455,77.48,77.39,77.39,59200000.0
2008-10-29 14:20:00,77.395,77.405,77.27,77.34,107400000.0
2008-10-29 14:21:00,77.335,77.375,77.285,77.36,81200000.0
2008-10-29 14:22:00,77.355,77.365,77.305,77.335,75000000.0
2008-10-29 14:23:00,77.33,77.345,77.17,77.17,69000000.0
2008-10-29 14:24:00,77.17,77.235,77.17,77.195,66400000.0
2008-10-29 14:25:00,77.195,77.23,77.01,77.015,141400000.0
2008-10-29 14:26:00,77.035,77.1,77.015,77.1,82000000.0
2008-10-29 14:27:00,77.1,77.11,77.05,77.06,98000000.0
2008-10-29 14:28:00,77.06,77.065,77.03,77.055,48000000.0
2008-10-29 14:29:00,77.055,77.065,76.97,77.065,159200000.0
2008-10-29 14:30:00,77.085,77.15,77.08,77.135,106600000.0
2008-10-29 14:31:00,77.135,77.14,77.045,77.085,84700000.0
2008-10-29 14:32:00,77.085,77.085,76.945,76.995,117200000.0
2008-10-29 14:33:00,77.005,77.055,77.005,77.035,71000000.0
2008-10-29 14:34:00,77.035,77.055,76.965,76.97,68800000.0
2008-10-29 14:35:00,76.95,76.955,76.625,76.64,113300000.0
2008-10-29 14:36:00,76.64,76.73,76.64,76.7,84000000.0
2008-10-29 14:37:00,76.7,76.81,76.66,76.8,96000000.0
2008-10-29 14:38:00,76.795,76.855,76.755,76.815,100600000.0
2008-10-29 14:39:00,76.805,76.85,76.79,76.84,75000000.0
2008-10-29 14:40:00,76.835,76.89,76.785,76.88,133400000.0
2008-10-29 14:41:00,76.875,76.91,76.775,76.85,133800000.0
2008-10-29 14:42:00,76.86,76.92,76.845,76.86,89000000.0
2008-10-29 14:43:00,76.855,76.905,76.84,76.875,77000000.0
2008-10-29 14:44:00,76.88,76.89,76.825,76.855,65000000.0
2008-10-29 14:45:00,76.85,76.955,76.85,76.95,90000000.0
2008-10-29 14:46:00,76.95,77.035,76.915,77.02,88000000.0
2008-10-29 14:47:00,77.025,77.025,76.945,76.95,71000000.0
2008-10-29 14:48:00,76.945,76.98,76.94,76.97,78000000.0
2008-10-29 14:49:00,76.975,77.0,76.97,76.99,41000000.0
2008-10-29 14:50:00,76.995,77.135,76.99,77.12,93000000.0
2008-10-29 14:51:00,77.12,77.175,77.105,77.17,146000000.0
2008-10-29 14:52:00,77.165,77.175,77.095,77.145,121000000.0
2008-10-29 14:53:00,77.145,77.16,77.115,77.12,81600000.0
2008-10-29 14:54:00,77.125,77.14,77.08,77.125,59000000.0
2008-10-29 14:55:00,77.125,77.14,77.115,77.13,44000000.0
2008-10-29 14:56:00,77.14,77.165,77.115,77.13,62000000.0
2008-10-29 14:57:00,77.13,77.14,77.055,77.085,81000000.0
2008-10-29 14:58:00,77.08,77.155,77.075,77.145,95000000.0
2008-10-29 14:59:00,77.15,77.165,77.12,77.15,88000000.0
2008-10-29 15:00:00,77.155,77.17,77.13,77.165,59000000.0
2008-10-29 15:01:00,77.175,77.19,77.125,77.155,110400000.0
2008-10-29 15:02:00,77.16,77.175,77.075,77.105,73000000.0
2008-10-29 15:03:00,77.105,77.135,77.095,77.125,70600000.0
2008-10-29 15:04:00,77.125,77.13,77.085,77.095,57000000.0
2008-10-29 15:05:00,77.105,77.12,77.055,77.055,73000000.0
2008-10-29 15:06:00,77.055,77.125,77.045,77.1,127800000.0
2008-10-29 15:07:00,77.1,77.125,77.09,77.105,60000000.0
2008-10-29 15:08:00,77.105,77.15,77.095,77.095,63000000.0
2008-10-29 15:09:00,77.1,77.165,77.095,77.155,77000000.0
2008-10-29 15:10:00,77.17,77.185,77.13,77.16,60000000.0
2008-10-29 15:11:00,77.165,77.2,77.105,77.11,79800000.0
2008-10-29 15:12:00,77.11,77.15,77.11,77.13,39000000.0
2008-10-29 15:13:00,77.12,77.16,77.12,77.12,50000000.0
2008-10-29 15:14:00,77.12,77.155,77.115,77.135,48000000.0
2008-10-29 15:15:00,77.14,77.165,77.13,77.145,37000000.0
2008-10-29 15:16:00,77.145,77.155,77.12,77.12,23000000.0
2008-10-29 15:17:00,77.12,77.155,77.105,77.125,85000000.0
2008-10-29 15:18:00,77.125,77.17,77.115,77.115,71000000.0
2008-10-29 15:19:00,77.115,77.17,77.115,77.17,52000000.0
2008-10-29 15:20:00,77.175,77.205,77.1,77.13,67000000.0
2008-10-29 15:21:00,77.13,77.205,77.125,77.16,65400000.0
2008-10-29 15:22:00,77.165,77.165,77.115,77.14,54000000.0
2008-10-29 15:23:00,77.15,77.165,77.025,77.06,127000000.0
2008-10-29 15:24:00,77.06,77.115,77.055,77.065,71000000.0
2008-10-29 15:25:00,77.06,77.08,77.025,77.07,91000000.0
2008-10-29 15:26:00,77.075,77.13,77.06,77.11,60000000.0
2008-10-29 15:27:00,77.11,77.14,77.05,77.065,72000000.0
2008-10-29 15:28:00,77.06,77.12,77.055,77.115,45000000.0
2008-10-29 15:29:00,77.12,77.15,77.085,77.1,64000000.0
2008-10-29 15:30:00,77.1,77.12,77.055,77.065,77000000.0
2008-10-29 15:31:00,77.06,77.1,76.995,76.995,89000000.0
2008-10-29 15:32:00,77.005,77.055,76.935,77.045,67000000.0
2008-10-29 15:33:00,77.05,77.14,77.04,77.115,122000000.0
2008-10-29 15:34:00,77.12,77.175,77.065,77.17,117400000.0
2008-10-29 15:35:00,77.165,77.165,77.06,77.1,129200000.0
2008-10-29 15:36:00,77.095,77.115,76.97,77.02,107600000.0
2008-10-29 15:37:00,77.015,77.015,76.89,76.945,118000000.0
2008-10-29 15:38:00,76.94,76.94,76.86,76.875,114000000.0
2008-10-29 15:39:00,76.865,76.91,76.825,76.91,86000000.0
2008-10-29 15:40:00,76.915,77.015,76.9,76.99,104200000.0
2008-10-29 15:41:00,77.0,77.195,76.98,77.185,110000000.0
2008-10-29 15:42:00,77.185,77.345,77.145,77.345,107400000.0
2008-10-29 15:43:00,77.34,77.47,77.28,77.46,156800000.0
2008-10-29 15:44:00,77.46,77.54,77.435,77.515,157600000.0
2008-10-29 15:45:00,77.515,77.715,77.51,77.6,305599996.0
2008-10-29 15:46:00,77.6,77.695,77.565,77.575,473399990.0
2008-10-29 15:47:00,77.57,77.62,77.555,77.555,160600000.0
2008-10-29 15:48:00,77.55,77.65,77.545,77.615,96000000.0
2008-10-29 15:49:00,77.605,77.785,77.6,77.785,134200000.0
2008-10-29 15:50:00,77.785,77.785,77.66,77.67,117000000.0
2008-10-29 15:51:00,77.67,77.67,77.44,77.52,149600000.0
2008-10-29 15:52:00,77.525,77.53,77.415,77.435,136000000.0
2008-10-29 15:53:00,77.43,77.59,77.425,77.575,143400000.0
2008-10-29 15:54:00,77.575,77.61,77.52,77.57,151200000.0
2008-10-29 15:55:00,77.57,77.69,77.55,77.69,90000000.0
2008-10-29 15:56:00,77.68,77.84,77.665,77.815,120000000.0
2008-10-29 15:57:00,77.805,77.89,77.785,77.89,93000000.0
2008-10-29 15:58:00,77.9,77.91,77.86,77.88,95000000.0
2008-10-29 15:59:00,77.88,77.88,77.8,77.875,115000000.0
2008-10-29 16:00:00,77.87,77.91,77.855,77.87,90000000.0
2008-10-29 16:01:00,77.865,77.91,77.77,77.79,131600000.0
2008-10-29 16:02:00,77.79,77.875,77.71,77.875,129000000.0
2008-10-29 16:03:00,77.88,77.905,77.81,77.84,133200000.0
2008-10-29 16:04:00,77.84,78.09,77.835,78.075,93000000.0
2008-10-29 16:05:00,78.095,78.335,78.095,78.335,155000000.0
2008-10-29 16:06:00,78.325,78.4,78.27,78.27,129600000.0
2008-10-29 16:07:00,78.275,78.47,78.245,78.47,95000000.0
2008-10-29 16:08:00,78.455,78.61,78.39,78.555,162500001.0
2008-10-29 16:09:00,78.57,78.815,78.57,78.68,195600000.0
2008-10-29 16:10:00,78.685,78.735,78.535,78.555,245299999.0
2008-10-29 16:11:00,78.565,78.655,78.51,78.535,141400000.0
2008-10-29 16:12:00,78.54,78.685,78.49,78.68,122000000.0
2008-10-29 16:13:00,78.68,78.84,78.675,78.79,139600000.0
2008-10-29 16:14:00,78.795,78.845,78.765,78.78,110200000.0
2008-10-29 16:15:00,78.78,78.88,78.76,78.84,118600000.0
2008-10-29 16:16:00,78.84,78.885,78.83,78.845,79000000.0
2008-10-29 16:17:00,78.85,78.895,78.675,78.675,119400000.0
2008-10-29 16:18:00,78.67,78.885,78.67,78.885,122400000.0
2008-10-29 16:19:00,78.88,79.11,78.87,79.05,126800000.0
2008-10-29 16:20:00,79.055,79.09,79.015,79.015,97000000.0
2008-10-29 16:21:00,79.015,79.065,78.98,79.02,122000000.0
2008-10-29 16:22:00,79.02,79.06,78.985,78.995,89600000.0
2008-10-29 16:23:00,78.995,79.065,78.865,79.045,115600000.0
2008-10-29 16:24:00,79.05,79.205,79.035,79.12,170200000.0
2008-10-29 16:25:00,79.115,79.19,79.0,79.18,176700001.0
2008-10-29 16:26:00,79.19,79.33,79.175,79.3,101400000.0
2008-10-29 16:27:00,79.315,79.41,79.295,79.345,126200000.0
2008-10-29 16:28:00,79.345,79.54,79.245,79.54,196000000.0
2008-10-29 16:29:00,79.545,79.595,79.4,79.4,154600000.0
2008-10-29 16:30:00,79.415,79.43,79.35,79.355,147000000.0
2008-10-29 16:31:00,79.345,79.395,79.265,79.31,147600000.0
2008-10-29 16:32:00,79.31,79.42,79.275,79.415,115400000.0
2008-10-29 16:33:00,79.42,79.43,79.16,79.19,142800000.0
2008-10-29 16:34:00,79.18,79.19,79.1,79.13,147000000.0
2008-10-29 16:35:00,79.13,79.245,79.125,79.205,125600000.0
2008-10-29 16:36:00,79.205,79.23,79.12,79.17,118000000.0
2008-10-29 16:37:00,79.175,79.205,79.11,79.115,118000000.0
2008-10-29 16:38:00,79.11,79.125,78.955,78.97,116000000.0
2008-10-29 16:39:00,78.965,79.01,78.835,79.01,142600000.0
2008-10-29 16:40:00,79.015,79.035,78.895,78.945,164200000.0
2008-10-29 16:41:00,78.935,79.03,78.925,79.03,126400000.0
2008-10-29 16:42:00,79.035,79.045,78.93,79.02,142000000.0
2008-10-29 16:43:00,79.035,79.035,78.91,78.94,114000000.0
2008-10-29 16:44:00,78.94,79.03,78.93,79.025,121400000.0
2008-10-29 16:45:00,79.02,79.185,79.01,79.16,138600000.0
2008-10-29 16:46:00,79.175,79.175,79.025,79.035,90000000.0
2008-10-29 16:47:00,79.035,79.165,79.025,79.13,129400000.0
2008-10-29 16:48:00,79.13,79.205,79.125,79.14,135400000.0
2008-10-29 16:49:00,79.14,79.165,79.055,79.16,96000000.0
2008-10-29 16:50:00,79.165,79.26,79.155,79.235,123200000.0
2008-10-29 16:51:00,79.235,79.29,79.23,79.26,72600000.0
2008-10-29 16:52:00,79.26,79.275,79.21,79.245,77000000.0
2008-10-29 16:53:00,79.24,79.315,79.2,79.2,91000000.0
2008-10-29 16:54:00,79.205,79.24,79.11,79.155,92000000.0
2008-10-29 16:55:00,79.15,79.21,79.09,79.09,91000000.0
2008-10-29 16:56:00,79.09,79.11,79.02,79.06,95000000.0
2008-10-29 16:57:00,79.05,79.26,79.05,79.255,128800000.0
2008-10-29 16:58:00,79.24,79.275,79.185,79.245,95000000.0
2008-10-29 16:59:00,79.245,79.295,79.08,79.11,151000000.0
2008-10-29 17:00:00,79.12,79.15,79.035,79.055,98000000.0
2008-10-29 17:01:00,79.065,79.11,79.02,79.03,111000000.0
2008-10-29 17:02:00,79.03,79.04,78.9,78.9,114600000.0
2008-10-29 17:03:00,78.895,78.97,78.855,78.935,101400000.0
2008-10-29 17:04:00,78.94,78.96,78.915,78.945,80000000.0
2008-10-29 17:05:00,78.95,79.025,78.94,78.985,86000000.0
2008-10-29 17:06:00,78.985,79.03,78.965,79.03,104000000.0
2008-10-29 17:07:00,79.04,79.09,79.02,79.09,96900000.0
2008-10-29 17:08:00,79.085,79.105,79.03,79.075,106000000.0
2008-10-29 17:09:00,79.07,79.075,79.0,79.005,93000000.0
2008-10-29 17:10:00,79.02,79.03,78.99,79.025,89000000.0
2008-10-29 17:11:00,79.025,79.025,78.98,78.995,69000000.0
2008-10-29 17:12:00,78.995,79.02,78.98,78.995,78000000.0
2008-10-29 17:13:00,78.985,79.02,78.95,79.005,103000000.0
2008-10-29 17:14:00,79.015,79.09,78.975,79.09,91000000.0
2008-10-29 17:15:00,79.09,79.09,78.915,78.95,100000000.0
2008-10-29 17:16:00,78.95,78.96,78.82,78.845,125900000.0
2008-10-29 17:17:00,78.84,78.92,78.84,78.885,113000000.0
2008-10-29 17:18:00,78.885,78.945,78.87,78.935,108000000.0
2008-10-29 17:19:00,78.935,78.965,78.855,78.965,128300000.0
2008-10-29 17:20:00,78.965,79.055,78.94,78.95,111000000.0
2008-10-29 17:21:00,78.955,78.995,78.865,78.895,108000000.0
2008-10-29 17:22:00,78.895,78.925,78.875,78.885,101900000.0
2008-10-29 17:23:00,78.885,78.905,78.825,78.86,65000000.0
2008-10-29 17:24:00,78.865,78.92,78.825,78.88,121800000.0
2008-10-29 17:25:00,78.88,78.905,78.795,78.885,135600000.0
2008-10-29 17:26:00,78.89,78.97,78.81,78.825,125600000.0
2008-10-29 17:27:00,78.82,78.85,78.795,78.81,101000000.0
2008-10-29 17:28:00,78.805,78.85,78.695,78.76,121600000.0
2008-10-29 17:29:00,78.755,78.82,78.74,78.78,130000000.0
2008-10-29 17:30:00,78.775,78.82,78.75,78.805,82000000.0
2008-10-29 17:31:00,78.815,78.935,78.785,78.9,133900000.0
2008-10-29 17:32:00,78.865,78.865,78.82,78.835,243300000.0
2008-10-29 17:33:00,78.84,78.86,78.765,78.86,95900000.0
2008-10-29 17:34:00,78.87,78.89,78.775,78.81,127500000.0
2008-10-29 17:35:00,78.815,78.91,78.815,78.905,84200000.0
2008-10-29 17:36:00,78.9,78.9,78.78,78.845,119900000.0
2008-10-29 17:37:00,78.845,78.86,78.78,78.825,95600000.0
2008-10-29 17:38:00,78.83,78.84,78.75,78.75,53000000.0
2008-10-29 17:39:00,78.755,78.78,78.695,78.74,87000000.0
2008-10-29 17:40:00,78.76,78.76,78.7,78.72,82000000.0
2008-10-29 17:41:00,78.72,78.74,78.64,78.67,83000000.0
2008-10-29 17:42:00,78.665,78.69,78.66,78.68,52000000.0
2008-10-29 17:43:00,78.685,78.775,78.685,78.765,48000000.0
2008-10-29 17:44:00,78.77,78.775,78.75,78.75,43000000.0
2008-10-29 17:45:00,78.75,78.85,78.75,78.83,66000000.0
2008-10-29 17:46:00,78.835,78.865,78.79,78.825,66300000.0
2008-10-29 17:47:00,78.83,78.855,78.82,78.85,72000000.0
2008-10-29 17:48:00,78.85,79.08,78.845,79.03,112400000.0
2008-10-29 17:49:00,79.04,79.275,79.035,79.23,131700000.0
2008-10-29 17:50:00,79.235,79.245,79.155,79.18,86000000.0
2008-10-29 17:51:00,79.175,79.19,79.09,79.11,110500000.0
2008-10-29 17:52:00,79.11,79.325,79.095,79.325,111000000.0
2008-10-29 17:53:00,79.33,79.41,79.33,79.37,117600000.0
2008-10-29 17:54:00,79.365,79.4,79.275,79.295,94000000.0
2008-10-29 17:55:00,79.295,79.365,79.28,79.32,113600000.0
2008-10-29 17:56:00,79.315,79.37,79.305,79.355,103800000.0
2008-10-29 17:57:00,79.35,79.52,79.35,79.405,118400000.0
2008-10-29 17:58:00,79.4,79.465,79.175,79.22,394300000.0
2008-10-29 17:59:00,79.22,79.295,79.175,79.19,198000000.0
2008-10-29 18:00:00,79.185,79.2,79.055,79.12,198400000.0
2008-10-29 18:01:00,79.115,79.21,79.105,79.135,123000000.0
2008-10-29 18:02:00,79.14,79.14,79.035,79.06,114400000.0
2008-10-29 18:03:00,79.055,79.08,79.02,79.045,106000000.0
2008-10-29 18:04:00,79.025,79.035,78.89,78.89,130400000.0
2008-10-29 18:05:00,78.89,78.92,78.805,78.82,127600000.0
2008-10-29 18:06:00,78.82,78.84,78.765,78.775,75000000.0
2008-10-29 18:07:00,78.78,79.005,78.77,78.925,193400000.0
2008-10-29 18:08:00,78.925,79.07,78.925,78.985,153600000.0
2008-10-29 18:09:00,78.99,79.01,78.95,78.95,82000000.0
2008-10-29 18:10:00,78.95,78.95,78.81,78.85,74000000.0
2008-10-29 18:11:00,78.85,79.12,78.85,79.08,109000000.0
2008-10-29 18:12:00,79.08,79.09,79.015,79.06,89400000.0
2008-10-29 18:13:00,79.045,79.195,78.995,79.165,109200000.0
2008-10-29 18:14:00,79.165,79.17,79.16,79.165,28000000.0
2008-10-29 18:15:00,79.165,79.17,79.1,79.125,85600000.0
2008-10-29 18:16:00,79.12,79.12,79.03,79.03,610999997.0
2008-10-29 18:17:00,79.035,79.075,78.935,79.03,236600002.0
2008-10-29 18:18:00,79.04,79.125,79.035,79.12,100200000.0
2008-10-29 18:19:00,79.12,79.125,79.075,79.1,78000000.0
2008-10-29 18:20:00,79.105,79.13,79.075,79.125,72000000.0
2008-10-29 18:21:00,79.13,79.32,79.12,79.285,128600000.0
2008-10-29 18:22:00,79.285,79.285,79.22,79.22,56000000.0
2008-10-29 18:23:00,79.225,79.29,79.225,79.285,45000000.0
2008-10-29 18:24:00,79.28,79.34,79.25,79.315,77600000.0
2008-10-29 18:25:00,79.3,79.41,79.3,79.35,85800000.0
2008-10-29 18:26:00,79.365,79.565,79.345,79.56,98000000.0
2008-10-29 18:27:00,79.56,79.775,79.56,79.75,106200000.0
2008-10-29 18:28:00,79.75,79.87,79.685,79.835,134200000.0
2008-10-29 18:29:00,79.83,79.89,79.785,79.89,86000000.0
2008-10-29 18:30:00,79.89,80.03,79.875,79.985,82200000.0
2008-10-29 18:31:00,79.98,80.035,79.88,79.89,143000000.0
2008-10-29 18:32:00,79.89,79.98,79.885,79.93,102600000.0
2008-10-29 18:33:00,79.93,79.98,79.885,79.97,91600000.0
2008-10-29 18:34:00,79.975,80.0,79.94,79.98,81000000.0
2008-10-29 18:35:00,79.98,80.0,79.95,79.975,68000000.0
2008-10-29 18:36:00,79.97,80.0,79.94,79.98,45000000.0
2008-10-29 18:37:00,79.98,80.0,79.92,80.0,108600000.0
2008-10-29 18:38:00,79.995,80.0,79.915,79.945,93600000.0
2008-10-29 18:39:00,79.945,80.005,79.92,79.94,99600000.0
2008-10-29 18:40:00,79.935,79.975,79.92,79.93,80400000.0
2008-10-29 18:41:00,79.925,80.02,79.92,80.02,116400000.0
2008-10-29 18:42:00,80.035,80.115,80.025,80.085,115400000.0
2008-10-29 18:43:00,80.085,80.095,80.03,80.045,72000000.0
2008-10-29 18:44:00,80.065,80.155,80.065,80.135,110600000.0
2008-10-29 18:45:00,80.135,80.16,80.035,80.045,135000000.0
2008-10-29 18:46:00,80.045,80.065,80.025,80.055,57000000.0
2008-10-29 18:47:00,80.055,80.12,80.04,80.095,106000000.0
2008-10-29 18:48:00,80.095,80.145,80.06,80.125,100600000.0
2008-10-29 18:49:00,80.12,80.175,80.115,80.175,52000000.0
2008-10-29 18:50:00,80.175,80.54,80.175,80.54,183200000.0
2008-10-29 18:51:00,80.525,80.59,80.465,80.515,206400000.0
2008-10-29 18:52:00,80.51,80.525,80.4,80.445,111800000.0
2008-10-29 18:53:00,80.445,80.47,80.39,80.395,131600000.0
2008-10-29 18:54:00,80.39,80.4,80.335,80.375,84600000.0
2008-10-29 18:55:00,80.375,80.47,80.365,80.415,142800000.0
2008-10-29 18:56:00,80.43,80.505,80.39,80.455,129400000.0
2008-10-29 18:57:00,80.455,80.46,80.42,80.455,103600000.0
2008-10-29 18:58:00,80.46,80.55,80.44,80.53,113400000.0
2008-10-29 18:59:00,80.54,80.545,80.425,80.49,84000000.0
2008-10-29 19:00:00,80.495,80.58,80.405,80.41,168200000.0
2008-10-29 19:01:00,80.42,80.44,80.28,80.28,67800000.0
2008-10-29 19:02:00,80.28,80.3,80.235,80.26,157000000.0
2008-10-29 19:03:00,80.25,80.25,80.16,80.175,96000000.0
2008-10-29 19:04:00,80.19,80.205,80.12,80.155,98400000.0
2008-10-29 19:05:00,80.16,80.23,80.15,80.175,98600000.0
2008-10-29 19:06:00,80.17,80.21,80.15,80.15,139600000.0
2008-10-29 19:07:00,80.135,80.225,80.135,80.22,62000000.0
2008-10-29 19:08:00,80.22,80.22,80.17,80.175,44000000.0
2008-10-29 19:09:00,80.17,80.175,80.1,80.13,109400000.0
2008-10-29 19:10:00,80.145,80.21,80.105,80.18,106000000.0
2008-10-29 19:11:00,80.19,80.19,80.095,80.1,89000000.0
2008-10-29 19:12:00,80.1,80.155,80.1,80.135,34000000.0
2008-10-29 19:13:00,80.145,80.17,80.05,80.06,40600000.0
2008-10-29 19:14:00,80.06,80.115,80.055,80.09,86200000.0
2008-10-29 19:15:00,80.105,80.195,80.1,80.1,294300000.0
2008-10-29 19:16:00,80.1,80.1,80.05,80.05,581400000.0
2008-10-29 19:17:00,80.055,80.065,80.0,80.01,110200000.0
2008-10-29 19:18:00,80.01,80.045,80.01,80.02,71400000.0
2008-10-29 19:19:00,80.015,80.045,79.97,80.0,60800000.0
2008-10-29 19:20:00,79.99,80.02,79.985,80.01,29000000.0
2008-10-29 19:21:00,80.01,80.04,79.84,79.865,105600000.0
2008-10-29 19:22:00,79.875,79.88,79.76,79.825,139600000.0
2008-10-29 19:23:00,79.82,79.895,79.795,79.895,200200000.0
2008-10-29 19:24:00,79.895,79.895,79.825,79.84,217400000.0
2008-10-29 19:25:00,79.86,79.92,79.845,79.915,111400000.0
2008-10-29 19:26:00,79.925,79.955,79.91,79.91,29000000.0
2008-10-29 19:27:00,79.915,79.915,79.885,79.885,47600000.0
2008-10-29 19:28:00,79.89,79.9,79.81,79.81,159800000.0
2008-10-29 19:29:00,79.81,79.835,79.79,79.815,66200000.0
2008-10-29 19:30:00,79.81,79.835,79.715,79.715,65100000.0
2008-10-29 19:31:00,79.72,79.775,79.72,79.75,114200000.0
2008-10-29 19:32:00,79.745,79.78,79.74,79.74,93400000.0
2008-10-29 19:33:00,79.74,79.76,79.715,79.73,97600000.0
2008-10-29 19:34:00,79.735,79.74,79.65,79.675,100000000.0
2008-10-29 19:35:00,79.675,79.715,79.625,79.635,131200000.0
2008-10-29 19:36:00,79.64,79.68,79.615,79.645,72000000.0
2008-10-29 19:37:00,79.635,79.7,79.625,79.645,81000000.0
2008-10-29 19:38:00,79.66,79.66,79.59,79.63,49200000.0
2008-10-29 19:39:00,79.63,79.63,79.525,79.55,45000000.0
2008-10-29 19:40:00,79.55,79.57,79.445,79.46,96800000.0
2008-10-29 19:41:00,79.445,79.51,79.435,79.44,75000000.0
2008-10-29 19:42:00,79.45,79.495,79.43,79.49,41000000.0
2008-10-29 19:43:00,79.48,79.505,79.445,79.445,35600000.0
2008-10-29 19:44:00,79.45,79.495,79.45,79.495,65600000.0
2008-10-29 19:45:00,79.49,79.54,79.485,79.52,43000000.0
2008-10-29 19:46:00,79.51,79.59,79.51,79.59,75600000.0
2008-10-29 19:47:00,79.585,79.645,79.56,79.61,92200000.0
2008-10-29 19:48:00,79.625,79.675,79.61,79.64,284900000.0
2008-10-29 19:49:00,79.64,79.645,79.605,79.625,44400000.0
2008-10-29 19:50:00,79.635,79.665,79.635,79.655,16000000.0
2008-10-29 19:51:00,79.65,79.68,79.645,79.645,33000000.0
2008-10-29 19:52:00,79.645,79.67,79.63,79.63,35000000.0
2008-10-29 19:53:00,79.625,79.635,79.595,79.605,26000000.0
2008-10-29 19:54:00,79.615,79.615,79.545,79.585,45000000.0
2008-10-29 19:55:00,79.575,79.575,79.465,79.475,71100000.0
2008-10-29 19:56:00,79.48,79.48,79.38,79.39,38000000.0
2008-10-29 19:57:00,79.385,79.41,79.2,79.245,444700000.0
2008-10-29 19:58:00,79.25,79.26,79.205,79.21,201100000.0
2008-10-29 19:59:00,79.21,79.24,79.04,79.12,224900000.0
2008-10-29 20:00:00,79.125,79.295,79.09,79.295,459700000.0
2008-10-29 20:01:00,79.285,79.37,79.245,79.35,169600000.0
2008-10-29 20:02:00,79.355,79.42,79.33,79.34,156600000.0
2008-10-29 20:03:00,79.325,79.34,79.265,79.27,199500000.0
2008-10-29 20:04:00,79.255,79.31,79.25,79.275,312200000.0
2008-10-29 20:05:00,79.275,79.285,79.185,79.185,162000000.0
2008-10-29 20:06:00,79.19,79.295,79.175,79.235,351300000.0
2008-10-29 20:07:00,79.235,79.265,79.2,79.24,167500000.0
2008-10-29 20:08:00,79.13,79.15,79.08,79.14,679100000.0
2008-10-29 20:09:00,79.07,79.185,79.06,79.13,679100000.0
2008-10-29 20:10:00,79.17,79.315,79.11,79.315,164300000.0
2008-10-29 20:11:00,79.315,79.405,79.22,79.365,267900000.0
2008-10-29 20:12:00,79.375,79.375,79.32,79.33,326200000.0
2008-10-29 20:13:00,79.33,79.425,79.315,79.34,527000000.0
2008-10-29 20:14:00,79.355,79.455,79.355,79.4,74400000.0
2008-10-29 20:15:00,79.425,79.425,79.4,79.4,60200000.0
2008-10-29 20:16:00,79.4,79.4,79.17,79.28,1881199946.0
2008-10-29 20:17:00,79.76,80.08,79.69,80.03,1771399958.0
2008-10-29 20:18:00,79.285,79.285,78.625,78.825,1771399958.0
2008-10-29 20:19:00,78.86,79.14,78.8,79.105,251500001.0
2008-10-29 20:20:00,79.09,79.37,79.09,79.24,140500000.0
2008-10-29 20:21:00,79.24,79.32,79.12,79.12,151900000.0
2008-10-29 20:22:00,79.12,79.12,78.76,78.905,870300000.0
2008-10-29 20:23:00,78.915,78.99,78.71,78.71,585200000.0
2008-10-29 20:24:00,78.71,78.79,78.575,78.705,569600000.0
2008-10-29 20:25:00,78.71,78.74,78.405,78.46,612200000.0
2008-10-29 20:26:00,78.475,78.53,78.455,78.51,555700000.0
2008-10-29 20:27:00,78.51,78.76,78.51,78.7,520000000.0
2008-10-29 20:28:00,78.705,78.86,78.595,78.855,535800000.0
2008-10-29 20:29:00,78.84,78.84,78.59,78.685,543300000.0
2008-10-29 20:30:00,78.69,78.745,78.645,78.65,211100000.0
2008-10-29 20:31:00,78.65,78.655,78.435,78.435,162200000.0
2008-10-29 20:32:00,78.43,78.43,78.16,78.185,698000001.0
2008-10-29 20:33:00,78.145,78.415,78.145,78.415,413800000.0
2008-10-29 20:34:00,78.41,78.41,78.195,78.355,256700000.0
2008-10-29 20:35:00,78.355,78.585,78.32,78.48,186100000.0
2008-10-29 20:36:00,78.475,78.605,78.41,78.55,682800000.0
2008-10-29 20:37:00,78.545,78.57,78.425,78.49,435600000.0
2008-10-29 20:38:00,78.49,78.54,78.465,78.5,152100000.0
2008-10-29 20:39:00,78.495,78.67,78.485,78.66,131800000.0
2008-10-29 20:40:00,78.655,78.71,78.49,78.56,341900000.0
2008-10-29 20:41:00,78.56,78.735,78.55,78.735,265600000.0
2008-10-29 20:42:00,78.735,78.97,78.73,78.965,795200000.0
2008-10-29 20:43:00,78.965,79.085,78.915,79.025,225600000.0
2008-10-29 20:44:00,79.025,79.095,78.915,78.915,191200000.0
2008-10-29 20:45:00,78.925,79.055,78.87,79.05,118400000.0
2008-10-29 20:46:00,79.055,79.105,78.985,79.105,298100000.0
2008-10-29 20:47:00,79.13,79.135,78.985,79.04,131200000.0
2008-10-29 20:48:00,79.025,79.16,78.985,79.13,934500000.0
2008-10-29 20:49:00,79.145,79.42,79.145,79.315,718400000.0
2008-10-29 20:50:00,79.315,79.315,79.175,79.25,510100000.0
2008-10-29 20:51:00,79.245,79.245,78.965,79.06,713700000.0
2008-10-29 20:52:00,79.065,79.215,79.01,79.195,830000000.0
2008-10-29 20:53:00,79.195,79.195,79.05,79.05,360400000.0
2008-10-29 20:54:00,79.065,79.15,78.88,78.885,413000000.0
2008-10-29 20:55:00,78.895,78.99,78.82,78.82,507200000.0
2008-10-29 20:56:00,78.815,79.14,78.815,79.13,975200000.0
2008-10-29 20:57:00,79.13,79.175,79.075,79.105,791200000.0
2008-10-29 20:58:00,79.11,79.25,79.09,79.25,694100000.0
2008-10-29 20:59:00,79.25,79.27,79.105,79.17,470400000.0
2008-10-29 21:00:00,79.18,79.255,79.16,79.175,107400000.0
2008-10-29 21:01:00,79.175,79.25,79.14,79.25,227400000.0
2008-10-29 21:02:00,79.215,79.265,79.155,79.175,156800000.0
2008-10-29 21:03:00,79.175,79.285,79.12,79.14,158300000.0
2008-10-29 21:04:00,79.135,79.165,79.01,79.115,126600000.0
2008-10-29 21:05:00,79.11,79.16,79.005,79.15,138000000.0
2008-10-29 21:06:00,79.155,79.17,79.055,79.11,52000000.0
2008-10-29 21:07:00,79.11,79.21,79.065,79.15,117200000.0
2008-10-29 21:08:00,79.145,79.155,79.065,79.14,204700000.0
2008-10-29 21:09:00,79.135,79.175,79.055,79.095,60400000.0
2008-10-29 21:10:00,79.1,79.135,79.06,79.13,102000000.0
2008-10-29 21:11:00,79.125,79.16,79.055,79.16,143600000.0
2008-10-29 21:12:00,79.16,79.16,79.1,79.155,109500000.0
2008-10-29 21:13:00,79.145,79.155,79.085,79.105,148600000.0
2008-10-29 21:14:00,79.105,79.42,79.095,79.385,121800000.0
2008-10-29 21:15:00,79.39,79.48,79.33,79.48,207000000.0
2008-10-29 21:16:00,79.485,79.77,79.485,79.74,795700000.0
2008-10-29 21:17:00,79.74,80.075,79.675,80.02,597300000.0
2008-10-29 21:18:00,80.02,80.02,79.935,79.935,203500000.0
2008-10-29 21:19:00,79.935,80.185,79.93,80.12,325800000.0
2008-10-29 21:20:00,80.12,80.245,80.105,80.195,487300000.0
2008-10-29 21:21:00,80.205,80.32,80.185,80.32,269800000.0
2008-10-29 21:22:00,80.32,80.325,80.225,80.225,321600000.0
2008-10-29 21:23:00,80.225,80.475,80.225,80.385,440200000.0
2008-10-29 21:24:00,80.385,80.385,80.235,80.26,272800000.0
2008-10-29 21:25:00,80.26,80.515,80.255,80.51,451500000.0
2008-10-29 21:26:00,80.505,80.535,80.35,80.41,300700000.0
2008-10-29 21:27:00,80.415,80.415,80.285,80.285,214300000.0
2008-10-29 21:28:00,80.285,80.335,80.215,80.29,404900000.0
2008-10-29 21:29:00,80.295,80.365,80.24,80.26,166600000.0
2008-10-29 21:30:00,80.26,80.425,80.235,80.425,228100000.0
2008-10-29 21:31:00,80.425,80.435,80.255,80.275,181300000.0
2008-10-29 21:32:00,80.28,80.305,80.075,80.165,542600000.0
2008-10-29 21:33:00,80.145,80.165,80.055,80.14,517400000.0
2008-10-29 21:34:00,80.14,80.18,80.095,80.14,640500000.0
2008-10-29 21:35:00,80.14,80.25,80.115,80.23,153900000.0
2008-10-29 21:36:00,80.225,80.305,80.19,80.265,310000000.0
2008-10-29 21:37:00,80.265,80.275,80.11,80.12,253700000.0
2008-10-29 21:38:00,80.125,80.2,80.12,80.2,74100000.0
2008-10-29 21:39:00,80.2,80.36,80.2,80.33,354800000.0
2008-10-29 21:40:00,80.33,80.485,80.33,80.465,315000000.0
2008-10-29 21:41:00,80.455,80.52,80.375,80.375,232300000.0
2008-10-29 21:42:00,80.375,80.415,80.36,80.36,99800000.0
2008-10-29 21:43:00,80.36,80.44,80.34,80.41,228700000.0
2008-10-29 21:44:00,80.41,80.47,80.38,80.46,117000000.0
2008-10-29 21:45:00,80.455,80.585,80.455,80.525,171500000.0
2008-10-29 21:46:00,80.54,80.58,80.515,80.565,127100000.0
2008-10-29 21:47:00,80.57,80.6,80.53,80.54,60400000.0
2008-10-29 21:48:00,80.555,80.645,80.555,80.605,190800000.0
2008-10-29 21:49:00,80.605,80.64,80.535,80.535,169000000.0
2008-10-29 21:50:00,80.54,80.615,80.54,80.575,67400000.0
2008-10-29 21:51:00,80.575,80.605,80.38,80.39,124800000.0
2008-10-29 21:52:00,80.4,80.4,80.28,80.28,375200000.0
2008-10-29 21:53:00,80.25,80.25,79.99,80.03,417700000.0
2008-10-29 21:54:00,80.05,80.165,80.015,80.15,321000000.0
2008-10-29 21:55:00,80.145,80.215,80.12,80.16,323300000.0
2008-10-29 21:56:00,80.17,80.19,80.02,80.04,187200000.0
2008-10-29 21:57:00,80.035,80.055,79.74,79.76,390900000.0
2008-10-29 21:58:00,79.775,79.875,79.735,79.735,164400000.0
2008-10-29 21:59:00,79.74,79.74,79.335,79.335,294600000.0
2008-10-29 22:00:00,79.345,79.41,79.21,79.33,174200000.0
2008-10-29 22:01:00,79.335,79.37,79.225,79.315,125900000.0
2008-10-29 22:02:00,79.295,79.295,79.085,79.2,150100000.0
2008-10-29 22:03:00,79.19,79.32,79.19,79.23,66100000.0
2008-10-29 22:04:00,79.235,79.33,79.235,79.31,52200000.0
2008-10-29 22:05:00,79.3,79.33,79.265,79.28,42000000.0
2008-10-29 22:06:00,79.265,79.345,79.265,79.32,60900000.0
2008-10-29 22:07:00,79.355,79.42,79.335,79.41,114000000.0
2008-10-29 22:08:00,79.425,79.435,79.25,79.28,43600000.0
2008-10-29 22:09:00,79.28,79.35,79.255,79.295,70000000.0
2008-10-29 22:10:00,79.3,79.33,79.265,79.3,150200000.0
2008-10-29 22:11:00,79.295,79.385,79.295,79.375,184700000.0
2008-10-29 22:12:00,79.375,79.4,79.31,79.31,123900000.0
2008-10-29 22:13:00,79.31,79.31,79.215,79.225,125300000.0
2008-10-29 22:14:00,79.235,79.275,79.235,79.245,73300000.0
2008-10-29 22:15:00,79.24,79.25,79.21,79.21,154900000.0
2008-10-29 22:16:00,79.21,79.21,79.09,79.09,238500000.0
2008-10-29 22:17:00,79.095,79.165,79.08,79.1,185700000.0
2008-10-29 22:18:00,79.12,79.12,79.05,79.05,155400000.0
2008-10-29 22:19:00,79.055,79.075,79.04,79.055,163200000.0
2008-10-29 22:20:00,79.055,79.09,79.055,79.09,189300000.0
2008-10-29 22:21:00,79.105,79.105,79.05,79.06,152600000.0
2008-10-29 22:22:00,79.07,79.09,79.03,79.035,93700000.0
2008-10-29 22:23:00,79.005,79.02,78.98,79.01,147200000.0
2008-10-29 22:24:00,79.0,79.015,78.77,78.79,262800000.0
2008-10-29 22:25:00,78.79,78.82,78.765,78.78,187500000.0
2008-10-29 22:26:00,78.79,78.945,78.77,78.94,204200000.0
2008-10-29 22:27:00,78.95,79.015,78.95,78.96,242200000.0
2008-10-29 22:28:00,78.975,79.01,78.875,78.875,106000000.0
2008-10-29 22:29:00,78.865,78.955,78.82,78.93,126100000.0
2008-10-29 22:30:00,78.93,78.995,78.92,78.945,80400000.0
2008-10-29 22:31:00,78.95,79.005,78.93,78.965,44200000.0
2008-10-29 22:32:00,78.97,79.045,78.97,79.03,42600000.0
2008-10-29 22:33:00,79.01,79.02,78.925,78.935,63000000.0
2008-10-29 22:34:00,78.955,79.045,78.955,79.025,26000000.0
2008-10-29 22:35:00,79.015,79.075,79.015,79.075,11000000.0
2008-10-29 22:36:00,79.095,79.14,79.02,79.02,44000000.0
2008-10-29 22:37:00,79.05,79.055,79.025,79.055,40600000.0
2008-10-29 22:38:00,79.05,79.14,79.05,79.135,75600000.0
2008-10-29 22:39:00,79.135,79.18,79.095,79.165,129900000.0
2008-10-29 22:40:00,79.16,79.23,79.16,79.23,244100000.0
2008-10-29 22:41:00,79.23,79.265,79.18,79.23,397500000.0
2008-10-29 22:42:00,79.245,79.32,79.235,79.315,151900000.0
2008-10-29 22:43:00,79.325,79.36,79.295,79.315,165800000.0
2008-10-29 22:44:00,79.315,79.39,79.31,79.39,192200000.0
2008-10-29 22:45:00,79.39,79.505,79.305,79.425,314100000.0
2008-10-29 22:46:00,79.45,79.525,79.375,79.39,190000000.0
2008-10-29 22:47:00,79.39,79.455,79.355,79.395,654000000.0
2008-10-29 22:48:00,79.395,79.465,79.39,79.455,107300000.0
2008-10-29 22:49:00,79.455,79.455,79.365,79.4,62000000.0
2008-10-29 22:50:00,79.41,79.43,79.325,79.345,78500000.0
2008-10-29 22:51:00,79.34,79.35,79.245,79.34,121899999.0
2008-10-29 22:52:00,79.345,79.38,79.26,79.305,129700000.0
2008-10-29 22:53:00,79.305,79.37,79.305,79.325,93300000.0
2008-10-29 22:54:00,79.365,79.49,79.365,79.49,59600000.0
2008-10-29 22:55:00,79.48,79.505,79.44,79.505,60600000.0
2008-10-29 22:56:00,79.51,79.525,79.51,79.525,62900000.0
2008-10-29 22:57:00,79.535,79.605,79.535,79.565,72900000.0
2008-10-29 22:58:00,79.555,79.565,79.495,79.495,125000000.0
2008-10-29 22:59:00,79.515,79.575,79.495,79.55,44000000.0
2008-10-29 23:00:00,79.74,79.91,79.74,79.89,24000000.0
2008-10-29 23:01:00,79.88,79.88,79.8,79.86,24000000.0
2008-10-29 23:02:00,79.61,79.645,79.61,79.645,24000000.0
2008-10-29 23:03:00,79.65,79.745,79.615,79.745,60000000.0
2008-10-29 23:04:00,79.725,79.79,79.69,79.75,69000000.0
2008-10-29 23:05:00,79.765,79.765,79.615,79.655,39500000.0
2008-10-29 23:06:00,79.67,79.765,79.67,79.7,28000000.0
2008-10-29 23:07:00,79.73,79.74,79.61,79.64,27000000.0
2008-10-29 23:08:00,79.655,79.73,79.655,79.71,23000000.0
2008-10-29 23:09:00,79.7,79.71,79.65,79.65,20000000.0
2008-10-29 23:10:00,79.62,79.675,79.555,79.555,30000000.0
2008-10-29 23:11:00,79.51,79.57,79.48,79.48,102799999.0
2008-10-29 23:12:00,79.51,79.535,79.35,79.46,760599997.0
2008-10-29 23:13:00,79.46,79.515,79.46,79.47,607699998.0
2008-10-29 23:14:00,79.47,79.48,79.46,79.47,841899990.0
2008-10-29 23:15:00,79.485,79.555,79.48,79.55,21000000.0
2008-10-29 23:16:00,79.565,79.645,79.45,79.565,24000000.0
2008-10-29 23:17:00,79.57,79.595,79.47,79.565,36500000.0
2008-10-29 23:18:00,79.58,79.63,79.54,79.63,95400002.0
2008-10-29 23:19:00,79.595,79.635,79.545,79.56,168200002.0
2008-10-29 23:20:00,79.555,79.57,79.525,79.525,11000000.0
2008-10-29 23:21:00,79.56,79.695,79.56,79.63,76300000.0
2008-10-29 23:22:00,79.64,79.68,79.61,79.66,41500000.0
2008-10-29 23:23:00,79.66,79.68,79.635,79.65,14000000.0
2008-10-29 23:24:00,79.65,79.66,79.64,79.66,3000000.0
2008-10-29 23:25:00,79.605,79.7,79.605,79.69,29000000.0
2008-10-29 23:26:00,79.69,79.69,79.535,79.595,13000000.0
2008-10-29 23:27:00,79.645,79.735,79.575,79.73,14000000.0
2008-10-29 23:28:00,79.73,79.73,79.56,79.64,30000000.0
2008-10-29 23:29:00,79.625,79.76,79.625,79.745,15000000.0
2008-10-29 23:30:00,79.73,79.73,79.65,79.705,8000000.0
2008-10-29 23:31:00,79.71,79.71,79.625,79.67,181899997.0
2008-10-29 23:32:00,79.705,79.705,79.675,79.68,13000000.0
2008-10-29 23:33:00,79.7,79.745,79.7,79.745,5000000.0
2008-10-29 23:34:00,79.745,79.745,79.62,79.64,489799989.0
2008-10-29 23:35:00,79.64,79.64,79.64,79.64,394199991.0
2008-10-29 23:36:00,79.64,79.64,79.435,79.465,89599998.0
2008-10-29 23:37:00,79.465,79.54,79.465,79.485,10000000.0
2008-10-29 23:38:00,79.49,79.505,79.49,79.505,2000000.0
2008-10-29 23:39:00,79.39,79.615,79.39,79.54,20900000.0
2008-10-29 23:40:00,79.59,79.64,79.48,79.63,47000000.0
2008-10-29 23:41:00,79.5,79.63,79.5,79.63,25000000.0
2008-10-29 23:42:00,79.59,79.75,79.485,79.75,136200003.0
2008-10-29 23:43:00,79.78,79.785,79.765,79.765,4000000.0
2008-10-29 23:44:00,79.75,79.76,79.75,79.755,4000000.0
2008-10-29 23:45:00,79.75,79.75,79.75,79.75,1000000.0
2008-10-29 23:46:00,79.645,79.765,79.645,79.715,23000000.0
2008-10-29 23:47:00,79.67,79.745,79.67,79.745,18000000.0
2008-10-29 23:48:00,79.75,79.75,79.75,79.75,1000000.0
2008-10-29 23:49:00,79.755,79.79,79.755,79.755,9000000.0
2008-10-29 23:50:00,79.775,79.775,79.7,79.75,19000000.0
2008-10-29 23:51:00,79.755,79.755,79.72,79.735,9000000.0
2008-10-29 23:52:00,79.735,79.76,79.725,79.725,10000000.0
2008-10-29 23:53:00,79.72,79.76,79.675,79.675,68500000.0
2008-10-29 23:54:00,79.715,79.735,79.68,79.69,361599998.0
2008-10-29 23:55:00,79.72,79.72,79.675,79.675,59500000.0
2008-10-29 23:56:00,79.69,79.735,79.635,79.735,249599998.0
2008-10-29 23:57:00,79.71,79.715,79.655,79.68,6000000.0
2008-10-29 23:58:00,79.695,79.695,79.69,79.69,2000000.0
2008-10-29 23:59:00,79.615,79.775,79.615,79.72,47799999.0
2008-10-30 00:00:00,79.825,79.87,79.825,79.85,18500000.0
2008-10-30 00:01:00,79.83,79.83,79.83,79.83,147200001.0
2008-10-30 00:02:00,79.83,79.83,79.83,79.83,58400002.0
2008-10-30 00:03:00,79.83,79.83,79.83,79.83,116800004.0
2008-10-30 00:04:00,79.83,79.83,79.83,79.83,146000005.0
2008-10-30 00:05:00,79.83,79.83,79.83,79.83,58400002.0
2008-10-30 00:06:00,79.83,79.83,79.83,79.83,292000010.0
2008-10-30 00:07:00,79.83,79.83,79.83,79.83,29200001.0
2008-10-30 00:08:00,79.83,79.83,79.83,79.83,233600008.0
2008-10-30 00:09:00,79.83,79.83,79.83,79.83,87600003.0
2008-10-30 00:10:00,79.83,79.83,79.83,79.83,146000005.0
2008-10-30 00:11:00,79.83,79.83,79.83,79.83,321200011.0
2008-10-30 00:12:00,79.83,79.83,79.83,79.83,29200001.0
2008-10-30 00:13:00,79.83,79.855,79.83,79.855,239600008.0
2008-10-30 00:14:00,79.82,79.83,79.71,79.73,412800014.0
2008-10-30 00:15:00,79.73,79.73,79.67,79.67,330000000.0
2008-10-30 00:16:00,79.67,79.685,79.67,79.685,120000000.0
2008-10-30 00:17:00,79.7,79.72,79.695,79.72,5000000.0
2008-10-30 00:18:00,79.71,79.71,79.71,79.71,1000000.0
2008-10-30 00:19:00,79.72,79.72,79.685,79.685,5000000.0
2008-10-30 00:20:00,79.69,79.695,79.68,79.68,8000000.0
2008-10-30 00:21:00,79.68,79.685,79.67,79.675,77700000.0
2008-10-30 00:22:00,79.68,79.685,79.67,79.67,544600000.0
2008-10-30 00:23:00,79.67,79.67,79.565,79.57,209500000.0
2008-10-30 00:24:00,79.565,79.57,79.54,79.57,33200000.0
2008-10-30 00:25:00,79.575,79.605,79.555,79.59,37200000.0
2008-10-30 00:26:00,79.58,79.61,79.58,79.6,15600000.0
2008-10-30 00:27:00,79.6,79.6,79.54,79.54,36200000.0
2008-10-30 00:28:00,79.535,79.585,79.505,79.525,43100000.0
2008-10-30 00:29:00,79.52,79.52,79.52,79.52,3000000.0
2008-10-30 00:30:00,79.52,79.52,79.5,79.5,37100000.0
2008-10-30 00:31:00,79.505,79.52,79.505,79.52,4000000.0
2008-10-30 00:32:00,79.52,79.555,79.515,79.53,61400000.0
2008-10-30 00:33:00,79.53,79.565,79.53,79.565,30600000.0
2008-10-30 00:34:00,79.57,79.685,79.57,79.675,63500000.0
2008-10-30 00:35:00,79.67,79.675,79.65,79.655,25200000.0
2008-10-30 00:36:00,79.655,79.71,79.64,79.71,17000000.0
2008-10-30 00:37:00,79.715,79.715,79.71,79.71,2000000.0
2008-10-30 00:38:00,79.71,79.79,79.71,79.775,35000000.0
2008-10-30 00:39:00,79.79,79.81,79.76,79.785,14000000.0
2008-10-30 00:40:00,79.775,79.8,79.73,79.79,21600000.0
2008-10-30 00:41:00,79.795,79.82,79.775,79.815,31000000.0
2008-10-30 00:42:00,79.82,79.82,79.775,79.775,8000000.0
2008-10-30 00:43:00,79.78,79.785,79.76,79.785,9000000.0
2008-10-30 00:44:00,79.755,79.805,79.74,79.79,11000000.0
2008-10-30 00:45:00,79.82,79.82,79.75,79.81,21000000.0
2008-10-30 00:46:00,79.79,79.84,79.765,79.83,169099998.0
2008-10-30 00:47:00,79.785,79.82,79.74,79.74,791299993.0
2008-10-30 00:48:00,79.75,79.75,79.535,79.665,415800014.0
2008-10-30 00:49:00,79.665,79.665,79.6,79.615,461999990.0
2008-10-30 00:50:00,79.63,79.665,79.585,79.645,97600000.0
2008-10-30 00:51:00,79.645,79.7,79.645,79.67,62600000.0
2008-10-30 00:52:00,79.67,79.725,79.635,79.655,49000000.0
2008-10-30 00:53:00,79.66,79.685,79.625,79.665,73000000.0
2008-10-30 00:54:00,79.665,79.675,79.54,79.545,30000000.0
2008-10-30 00:55:00,79.565,79.65,79.55,79.585,30000000.0
2008-10-30 00:56:00,79.585,79.625,79.58,79.58,39000000.0
2008-10-30 00:57:00,79.59,79.7,79.59,79.64,38000000.0
2008-10-30 00:58:00,79.79,79.8,79.78,79.78,2000000.0
2008-10-30 00:59:00,79.61,79.61,79.605,79.605,2000000.0
2008-10-30 01:00:00,79.61,79.61,79.6,79.61,1180000000.0
2008-10-30 01:01:00,79.62,79.62,79.62,79.62,1000000.0
2008-10-30 01:02:00,79.78,79.87,79.78,79.82,6000000.0
2008-10-30 01:03:00,79.615,79.64,79.61,79.635,6000000.0
2008-10-30 01:04:00,79.615,79.63,79.6,79.605,1040500000.0
2008-10-30 01:05:00,79.625,79.64,79.6,79.6,1762500000.0
2008-10-30 01:06:00,79.6,79.6,79.445,79.48,1475000000.0
2008-10-30 01:07:00,79.47,79.48,79.42,79.48,56000000.0
2008-10-30 01:08:00,79.475,79.48,79.475,79.48,13000000.0
2008-10-30 01:09:00,79.48,79.5,79.47,79.5,16000000.0
2008-10-30 01:10:00,79.485,79.5,79.475,79.48,14000000.0
2008-10-30 01:11:00,79.48,79.48,79.425,79.425,6000000.0
2008-10-30 01:12:00,79.45,79.46,79.43,79.43,24000000.0
2008-10-30 01:13:00,79.4,79.425,79.4,79.41,23000000.0
2008-10-30 01:14:00,79.46,79.475,79.445,79.445,23000000.0
2008-10-30 01:15:00,79.455,79.46,79.43,79.45,13000000.0
2008-10-30 01:16:00,79.455,79.525,79.42,79.45,129900000.0
2008-10-30 01:17:00,79.44,79.46,79.44,79.45,4000000.0
2008-10-30 01:18:00,79.455,79.5,79.44,79.465,19000000.0
2008-10-30 01:19:00,79.465,79.48,79.425,79.46,32000000.0
2008-10-30 01:20:00,79.475,79.505,79.445,79.505,17000000.0
2008-10-30 01:21:00,79.5,79.5,79.49,79.49,9000000.0
2008-10-30 01:22:00,79.475,79.515,79.475,79.49,12000000.0
2008-10-30 01:23:00,79.475,79.53,79.47,79.53,22000000.0
2008-10-30 01:24:00,79.515,79.55,79.515,79.54,9000000.0
2008-10-30 01:25:00,79.535,79.58,79.51,79.575,17000000.0
2008-10-30 01:26:00,79.575,79.595,79.51,79.58,26000000.0
2008-10-30 01:27:00,79.575,79.575,79.565,79.57,6000000.0
2008-10-30 01:28:00,79.56,79.565,79.46,79.465,19000000.0
2008-10-30 01:29:00,79.485,79.485,79.43,79.43,4000000.0
2008-10-30 01:30:00,79.41,79.51,79.41,79.49,36600000.0
2008-10-30 01:31:00,79.485,79.495,79.48,79.495,11000000.0
2008-10-30 01:32:00,79.495,79.505,79.46,79.505,8000000.0
2008-10-30 01:33:00,79.52,79.55,79.52,79.54,37000000.0
2008-10-30 01:34:00,79.545,79.56,79.54,79.555,20000000.0
2008-10-30 01:35:00,79.57,79.57,79.555,79.56,28000000.0
2008-10-30 01:36:00,79.56,79.575,79.56,79.575,6000000.0
2008-10-30 01:37:00,79.575,79.58,79.515,79.565,55300000.0
2008-10-30 01:38:00,79.555,79.665,79.515,79.635,251600000.0
2008-10-30 01:39:00,79.635,79.665,79.635,79.635,25000000.0
2008-10-30 01:40:00,79.63,79.645,79.615,79.64,45000000.0
2008-10-30 01:41:00,79.635,79.665,79.62,79.665,7000000.0
2008-10-30 01:42:00,79.68,79.84,79.67,79.775,49000000.0
2008-10-30 01:43:00,79.805,79.91,79.805,79.905,45000000.0
2008-10-30 01:44:00,79.89,79.91,79.795,79.865,49000000.0
2008-10-30 01:45:00,79.865,79.875,79.86,79.875,18000000.0
2008-10-30 01:46:00,79.875,79.9,79.855,79.855,41000000.0
2008-10-30 01:47:00,79.855,79.86,79.83,79.84,120200000.0
2008-10-30 01:48:00,79.845,79.855,79.835,79.85,40000000.0
2008-10-30 01:49:00,79.85,79.855,79.84,79.84,30000000.0
2008-10-30 01:50:00,79.84,79.85,79.835,79.835,14000000.0
2008-10-30 01:51:00,79.84,79.845,79.83,79.83,32800000.0
2008-10-30 01:52:00,79.83,79.83,79.83,79.83,116000000.0
2008-10-30 01:53:00,79.83,79.83,79.83,79.83,261000000.0
2008-10-30 01:54:00,79.83,79.83,79.73,79.83,367500000.0
2008-10-30 01:55:00,79.83,79.83,79.68,79.715,78500000.0
2008-10-30 01:56:00,79.73,79.76,79.72,79.74,13000000.0
2008-10-30 01:57:00,79.745,79.775,79.705,79.775,24000000.0
2008-10-30 01:58:00,79.785,79.785,79.765,79.775,10000000.0
2008-10-30 01:59:00,79.78,79.78,79.74,79.76,55900002.0
2008-10-30 02:00:00,79.75,79.775,79.745,79.745,49000000.0
2008-10-30 02:01:00,79.75,79.79,79.75,79.79,27000000.0
2008-10-30 02:02:00,79.785,79.86,79.77,79.8,66000000.0
2008-10-30 02:03:00,79.79,79.86,79.79,79.81,110500000.0
2008-10-30 02:04:00,79.83,79.84,79.81,79.81,120500000.0
2008-10-30 02:05:00,79.815,79.84,79.815,79.825,18000000.0
2008-10-30 02:06:00,79.835,79.865,79.825,79.84,110300000.0
2008-10-30 02:07:00,79.83,79.855,79.815,79.845,34000000.0
2008-10-30 02:08:00,79.85,79.865,79.845,79.86,8000000.0
2008-10-30 02:09:00,79.865,79.95,79.86,79.935,54000000.0
2008-10-30 02:10:00,79.945,80.015,79.945,80.015,45000000.0
2008-10-30 02:11:00,80.025,80.06,80.015,80.035,37000000.0
2008-10-30 02:12:00,80.035,80.13,80.035,80.13,206600000.0
2008-10-30 02:13:00,80.135,80.265,80.135,80.25,54000000.0
2008-10-30 02:14:00,80.255,80.27,80.17,80.17,53000000.0
2008-10-30 02:15:00,80.17,80.225,80.11,80.225,451100000.0
2008-10-30 02:16:00,80.235,80.285,80.19,80.24,63900000.0
2008-10-30 02:17:00,80.23,80.565,80.215,80.525,164600000.0
2008-10-30 02:18:00,80.525,80.665,80.515,80.6,159500000.0
2008-10-30 02:19:00,80.58,80.585,80.52,80.565,142800000.0
2008-10-30 02:20:00,80.555,80.6,80.535,80.58,59000000.0
2008-10-30 02:21:00,80.575,80.605,80.505,80.55,782000000.0
2008-10-30 02:22:00,80.54,80.565,80.52,80.56,108100000.0
2008-10-30 02:23:00,80.56,80.83,80.56,80.825,337100000.0
2008-10-30 02:24:00,81.47,81.54,81.47,81.54,1500999992.0
2008-10-30 02:25:00,80.915,80.915,80.705,80.77,1500999992.0
2008-10-30 02:26:00,80.775,80.79,80.73,80.73,855800000.0
2008-10-30 02:27:00,80.73,80.74,80.67,80.685,823300002.0
2008-10-30 02:28:00,80.69,80.705,80.66,80.66,686000000.0
2008-10-30 02:29:00,80.66,80.66,80.66,80.66,468000000.0
2008-10-30 02:30:00,80.66,80.66,80.52,80.54,253800000.0
2008-10-30 02:31:00,80.54,80.565,80.54,80.55,57300000.0
2008-10-30 02:32:00,80.545,80.57,80.53,80.535,331200000.0
2008-10-30 02:33:00,80.53,80.53,80.49,80.5,480900000.0
2008-10-30 02:34:00,80.5,80.5,80.21,80.31,723099998.0
2008-10-30 02:35:00,80.16,80.3,80.13,80.29,1334000002.0
2008-10-30 02:36:00,80.28,80.42,80.27,80.38,224900000.0
2008-10-30 02:37:00,80.375,80.38,80.205,80.355,196200000.0
2008-10-30 02:38:00,80.27,80.325,80.27,80.28,1334800001.0
2008-10-30 02:39:00,80.28,80.28,80.28,80.28,931200000.0
2008-10-30 02:40:00,80.28,80.395,80.28,80.365,531199998.0
2008-10-30 02:41:00,80.385,80.45,80.38,80.44,350699994.0
2008-10-30 02:42:00,80.43,80.465,80.39,80.4,48000000.0
2008-10-30 02:43:00,80.395,80.425,80.35,80.425,77399999.0
2008-10-30 02:44:00,80.44,80.46,80.4,80.42,197000000.0
2008-10-30 02:45:00,81.43,81.45,81.38,81.39,101300000.0
2008-10-30 02:46:00,80.33,80.37,80.315,80.33,101300000.0
2008-10-30 02:47:00,80.32,80.345,80.305,80.345,29000000.0
2008-10-30 02:48:00,80.33,80.45,80.33,80.405,123800000.0
2008-10-30 02:49:00,80.415,80.475,80.39,80.43,269100000.0
2008-10-30 02:50:00,80.44,80.535,80.44,80.535,468900000.0
2008-10-30 02:51:00,80.545,80.62,80.46,80.585,525100000.0
2008-10-30 02:52:00,80.595,80.73,80.59,80.72,1166900001.0
2008-10-30 02:53:00,80.74,80.775,80.715,80.725,828399995.0
2008-10-30 02:54:00,80.73,80.985,80.73,80.98,1408699998.0
2008-10-30 02:55:00,80.98,80.98,80.855,80.975,296000000.0
2008-10-30 02:56:00,80.965,80.975,80.875,80.89,51000000.0
2008-10-30 02:57:00,80.89,80.895,80.805,80.815,177900000.0
2008-10-30 02:58:00,80.815,80.815,80.755,80.79,293300000.0
2008-10-30 02:59:00,80.795,80.845,80.74,80.74,430000000.0
2008-10-30 03:00:00,80.74,80.79,80.74,80.785,1231299999.0
2008-10-30 03:01:00,80.785,80.88,80.785,80.835,363200000.0
2008-10-30 03:02:00,80.825,81.015,80.815,80.99,413500000.0
2008-10-30 03:03:00,80.975,81.035,80.945,81.03,484400000.0
2008-10-30 03:04:00,81.025,81.155,81.025,81.115,586500000.0
2008-10-30 03:05:00,81.115,81.26,81.085,81.26,361000000.0
2008-10-30 03:06:00,81.25,81.29,81.225,81.27,593400000.0
2008-10-30 03:07:00,81.28,81.39,81.27,81.345,347300000.0
2008-10-30 03:08:00,81.35,81.35,81.275,81.32,390500000.0
2008-10-30 03:09:00,81.32,81.33,81.25,81.25,331900000.0
2008-10-30 03:10:00,81.36,81.36,81.31,81.31,1625999952.0
2008-10-30 03:11:00,81.22,81.25,81.22,81.24,1625999952.0
2008-10-30 03:12:00,81.225,81.315,81.21,81.29,478399998.0
2008-10-30 03:13:00,81.3,81.485,81.3,81.455,550200000.0
2008-10-30 03:14:00,81.455,81.515,81.44,81.46,409700000.0
2008-10-30 03:15:00,81.46,81.52,81.45,81.45,1030599998.0
2008-10-30 03:16:00,81.32,81.33,81.29,81.29,886400000.0
2008-10-30 03:17:00,81.45,81.645,81.45,81.585,886400000.0
2008-10-30 03:18:00,81.595,81.805,81.58,81.785,536700000.0
2008-10-30 03:19:00,81.785,81.905,81.74,81.8,722800000.0
2008-10-30 03:20:00,81.8,81.82,81.5,81.55,662700000.0
2008-10-30 03:21:00,81.495,81.535,81.34,81.36,445400000.0
2008-10-30 03:22:00,81.355,81.48,81.335,81.44,1140500000.0
2008-10-30 03:23:00,81.42,81.465,81.37,81.43,909000000.0
2008-10-30 03:24:00,81.43,81.505,81.43,81.505,219600000.0
2008-10-30 03:25:00,81.49,81.56,81.445,81.55,744100000.0
2008-10-30 03:26:00,81.56,81.565,81.47,81.47,1105500000.0
2008-10-30 03:27:00,81.47,81.565,81.47,81.545,736000000.0
2008-10-30 03:28:00,81.54,81.59,81.5,81.505,156600000.0
2008-10-30 03:29:00,81.515,81.6,81.505,81.54,52600000.0
2008-10-30 03:30:00,81.535,81.535,81.52,81.52,1583000000.0
2008-10-30 03:31:00,81.52,81.52,81.23,81.305,862400000.0
2008-10-30 03:32:00,81.295,81.5,81.26,81.495,852800000.0
2008-10-30 03:33:00,81.495,81.495,81.425,81.44,1071200000.0
2008-10-30 03:34:00,81.445,81.495,81.35,81.35,303100000.0
2008-10-30 03:35:00,81.35,81.365,81.29,81.345,493200000.0
2008-10-30 03:36:00,81.355,81.405,81.34,81.37,112800000.0
2008-10-30 03:37:00,81.37,81.54,81.345,81.54,178900000.0
2008-10-30 03:38:00,81.54,81.55,81.47,81.485,431000000.0
2008-10-30 03:39:00,81.49,81.51,81.48,81.49,466699999.0
2008-10-30 03:40:00,81.49,81.49,81.405,81.47,427100000.0
2008-10-30 03:41:00,81.47,81.52,81.47,81.51,79600000.0
2008-10-30 03:42:00,81.51,81.52,81.38,81.405,67600000.0
2008-10-30 03:43:00,81.405,81.405,81.36,81.4,659700002.0
2008-10-30 03:44:00,81.4,81.425,81.38,81.4,431200000.0
2008-10-30 03:45:00,81.405,81.42,81.365,81.375,97100000.0
2008-10-30 03:46:00,81.37,81.375,81.31,81.31,54300000.0
2008-10-30 03:47:00,81.31,81.36,81.295,81.31,393099999.0
2008-10-30 03:48:00,81.31,81.31,81.145,81.155,153400000.0
2008-10-30 03:49:00,81.15,81.15,81.035,81.12,320100000.0
2008-10-30 03:50:00,81.115,81.155,81.09,81.155,49200000.0
2008-10-30 03:51:00,81.16,81.23,81.14,81.205,123400000.0
2008-10-30 03:52:00,81.2,81.21,81.155,81.195,51000000.0
2008-10-30 03:53:00,81.19,81.205,81.16,81.2,88500000.0
2008-10-30 03:54:00,81.19,81.35,81.19,81.345,78400000.0
2008-10-30 03:55:00,81.36,81.36,81.29,81.36,37000000.0
2008-10-30 03:56:00,81.36,81.45,81.36,81.42,104500000.0
2008-10-30 03:57:00,81.42,81.42,81.42,81.42,8000000.0
2008-10-30 03:58:00,81.42,81.485,81.42,81.485,38000000.0
2008-10-30 03:59:00,81.485,81.49,81.445,81.45,70000000.0
2008-10-30 04:00:00,81.45,81.45,81.4,81.41,40000000.0
2008-10-30 04:01:00,81.415,81.415,81.37,81.38,23000000.0
2008-10-30 04:02:00,81.375,81.375,81.205,81.215,69000000.0
2008-10-30 04:03:00,81.21,81.21,81.18,81.195,436399992.0
2008-10-30 04:04:00,81.19,81.235,81.19,81.225,26600000.0
2008-10-30 04:05:00,81.235,81.235,81.22,81.23,16000000.0
2008-10-30 04:06:00,81.235,81.33,81.235,81.33,57600000.0
2008-10-30 04:07:00,81.31,81.37,81.3,81.36,26000000.0
2008-10-30 04:08:00,81.36,81.375,81.325,81.365,28000000.0
2008-10-30 04:09:00,81.365,81.385,81.345,81.355,25000000.0
2008-10-30 04:10:00,81.345,81.345,81.295,81.3,87600000.0
2008-10-30 04:11:00,81.3,81.3,81.27,81.27,30600000.0
2008-10-30 04:12:00,81.27,81.29,81.27,81.29,48900000.0
2008-10-30 04:13:00,81.28,81.32,81.28,81.28,22000000.0
2008-10-30 04:14:00,81.285,81.325,81.285,81.315,45200000.0
2008-10-30 04:15:00,81.32,81.36,81.31,81.33,42000000.0
2008-10-30 04:16:00,81.33,81.33,81.33,81.33,39000000.0
2008-10-30 04:17:00,81.33,81.345,81.33,81.335,16200000.0
2008-10-30 04:18:00,81.33,81.34,81.33,81.34,17400000.0
2008-10-30 04:19:00,81.34,81.345,81.33,81.335,30400000.0
2008-10-30 04:20:00,81.335,81.35,81.33,81.34,28800000.0
2008-10-30 04:21:00,81.335,81.34,81.33,81.34,32400000.0
2008-10-30 04:22:00,81.34,81.37,81.34,81.355,15000000.0
2008-10-30 04:23:00,81.355,81.355,81.33,81.33,13600000.0
2008-10-30 04:24:00,81.33,81.33,81.33,81.33,16000000.0
2008-10-30 04:25:00,81.33,81.345,81.33,81.33,10200000.0
2008-10-30 04:26:00,81.33,81.36,81.33,81.355,11200000.0
2008-10-30 04:27:00,81.35,81.43,81.35,81.43,52200000.0
2008-10-30 04:28:00,81.45,81.485,81.45,81.48,78500000.0
2008-10-30 04:29:00,81.5,81.53,81.48,81.53,10000000.0
2008-10-30 04:30:00,81.52,81.53,81.52,81.52,5000000.0
2008-10-30 04:31:00,81.52,81.52,81.51,81.52,10000000.0
2008-10-30 04:32:00,81.52,81.54,81.515,81.52,27000000.0
2008-10-30 04:33:00,81.52,81.545,81.52,81.535,26000000.0
2008-10-30 04:34:00,81.535,81.55,81.51,81.515,36000000.0
2008-10-30 04:35:00,81.515,81.515,81.48,81.5,40000000.0
2008-10-30 04:36:00,81.5,81.54,81.485,81.54,51100000.0
2008-10-30 04:37:00,81.545,81.63,81.53,81.63,68000000.0
2008-10-30 04:38:00,81.63,81.7,81.625,81.69,60000000.0
2008-10-30 04:39:00,81.69,81.72,81.68,81.72,34000000.0
2008-10-30 04:40:00,81.72,81.78,81.685,81.78,60000000.0
2008-10-30 04:41:00,81.8,81.8,81.62,81.67,145100000.0
2008-10-30 04:42:00,81.66,81.67,81.62,81.66,112900000.0
2008-10-30 04:43:00,81.655,81.74,81.65,81.74,215900000.0
2008-10-30 04:44:00,81.72,81.85,81.72,81.81,339500000.0
2008-10-30 04:45:00,81.81,81.93,81.81,81.91,59000000.0
2008-10-30 04:46:00,81.91,81.99,81.895,81.975,146100000.0
2008-10-30 04:47:00,81.98,82.0,81.94,81.94,109700000.0
2008-10-30 04:48:00,81.92,81.94,81.91,81.91,95300000.0
2008-10-30 04:49:00,81.91,81.91,81.91,81.91,61200000.0
2008-10-30 04:50:00,81.91,81.91,81.91,81.91,39600000.0
2008-10-30 04:51:00,81.91,81.91,81.91,81.91,13200000.0
2008-10-30 04:52:00,81.91,81.91,81.835,81.91,61200000.0
2008-10-30 04:53:00,81.91,81.91,81.76,81.805,97700000.0
2008-10-30 04:54:00,81.795,81.82,81.77,81.79,183600000.0
2008-10-30 04:55:00,81.79,81.845,81.77,81.84,115100000.0
2008-10-30 04:56:00,81.84,81.84,81.79,81.83,92700000.0
2008-10-30 04:57:00,81.835,81.88,81.83,81.86,156900000.0
2008-10-30 04:58:00,81.855,81.855,81.78,81.83,258499998.0
2008-10-30 04:59:00,81.83,81.84,81.71,81.71,247100002.0
2008-10-30 05:00:00,81.71,81.71,81.66,81.66,28500000.0
2008-10-30 05:01:00,81.67,81.69,81.66,81.675,32500000.0
2008-10-30 05:02:00,81.685,81.805,81.685,81.805,31000000.0
2008-10-30 05:03:00,81.82,81.825,81.72,81.76,113800000.0
2008-10-30 05:04:00,81.76,81.84,81.76,81.83,56800000.0
2008-10-30 05:05:00,81.825,81.825,81.785,81.795,130399999.0
2008-10-30 05:06:00,81.79,81.79,81.77,81.78,74800000.0
2008-10-30 05:07:00,81.78,81.84,81.78,81.8,202800000.0
2008-10-30 05:08:00,81.795,81.8,81.75,81.75,78099999.0
2008-10-30 05:09:00,81.75,81.755,81.72,81.72,35200000.0
2008-10-30 05:10:00,81.68,81.68,81.575,81.575,50900000.0
2008-10-30 05:11:00,81.6,81.69,81.58,81.66,350599997.0
2008-10-30 05:12:00,81.58,81.62,81.545,81.58,59400000.0
2008-10-30 05:13:00,81.58,81.6,81.58,81.59,19400000.0
2008-10-30 05:14:00,81.58,81.59,81.525,81.525,126800000.0
2008-10-30 05:15:00,81.525,81.605,81.525,81.55,84900000.0
2008-10-30 05:16:00,81.56,81.655,81.56,81.65,69100000.0
2008-10-30 05:17:00,81.67,81.79,81.67,81.725,34000000.0
2008-10-30 05:18:00,81.715,81.72,81.7,81.71,26900000.0
2008-10-30 05:19:00,81.72,81.74,81.7,81.72,47200000.0
2008-10-30 05:20:00,81.725,81.795,81.725,81.77,362800000.0
2008-10-30 05:21:00,81.76,81.79,81.74,81.785,251899999.0
2008-10-30 05:22:00,81.785,81.8,81.76,81.765,401300000.0
2008-10-30 05:23:00,81.765,81.77,81.665,81.665,270099998.0
2008-10-30 05:24:00,81.68,81.735,81.65,81.72,519299999.0
2008-10-30 05:25:00,81.715,81.76,81.715,81.73,440299998.0
2008-10-30 05:26:00,81.73,81.76,81.725,81.725,67800000.0
2008-10-30 05:27:00,81.73,81.735,81.605,81.635,308500000.0
2008-10-30 05:28:00,81.635,81.655,81.515,81.525,576799996.0
2008-10-30 05:29:00,81.525,81.53,81.425,81.435,320600000.0
2008-10-30 05:30:00,81.47,81.49,81.39,81.49,157900000.0
2008-10-30 05:31:00,81.49,81.49,81.41,81.41,683199984.0
2008-10-30 05:32:00,81.41,81.41,81.26,81.28,502199994.0
2008-10-30 05:33:00,81.27,81.37,81.27,81.36,348000000.0
2008-10-30 05:34:00,81.355,81.44,81.35,81.39,80600000.0
2008-10-30 05:35:00,81.39,81.45,81.38,81.45,129099999.0
2008-10-30 05:36:00,81.46,81.53,81.45,81.53,141200000.0
2008-10-30 05:37:00,81.55,81.6,81.55,81.6,24000000.0
2008-10-30 05:38:00,81.59,81.59,81.55,81.55,38700000.0
2008-10-30 05:39:00,81.55,81.63,81.55,81.61,93200000.0
2008-10-30 05:40:00,81.6,81.66,81.58,81.655,72000000.0
2008-10-30 05:41:00,81.645,81.75,81.61,81.73,45000000.0
2008-10-30 05:42:00,81.735,81.75,81.705,81.72,28000000.0
2008-10-30 05:43:00,81.72,81.765,81.71,81.745,41000000.0
2008-10-30 05:44:00,81.69,81.735,81.67,81.725,53900000.0
2008-10-30 05:45:00,81.72,81.765,81.72,81.74,18200000.0
2008-10-30 05:46:00,81.72,81.81,81.72,81.81,57600000.0
2008-10-30 05:47:00,81.81,81.865,81.81,81.825,159700000.0
2008-10-30 05:48:00,81.825,81.92,81.81,81.9,257900000.0
2008-10-30 05:49:00,81.9,81.95,81.855,81.9,74800000.0
2008-10-30 05:50:00,81.91,81.91,81.87,81.87,49700000.0
2008-10-30 05:51:00,81.87,81.95,81.87,81.88,157100000.0
2008-10-30 05:52:00,81.88,81.905,81.88,81.88,1006900000.0
2008-10-30 05:53:00,81.88,81.88,81.795,81.85,120200000.0
2008-10-30 05:54:00,81.845,81.87,81.84,81.845,35000000.0
2008-10-30 05:55:00,81.845,82.04,81.84,82.025,59600000.0
2008-10-30 05:56:00,82.005,82.085,82.005,82.075,57000000.0
2008-10-30 05:57:00,82.08,82.1,82.055,82.065,45200000.0
2008-10-30 05:58:00,82.065,82.315,82.055,82.315,97200000.0
2008-10-30 05:59:00,82.325,82.47,82.305,82.36,428300001.0
2008-10-30 06:00:00,82.37,82.375,82.2,82.22,200700003.0
2008-10-30 06:01:00,82.22,82.255,82.19,82.195,108900000.0
2008-10-30 06:02:00,82.2,82.26,82.17,82.245,211300000.0
2008-10-30 06:03:00,82.225,82.335,82.225,82.315,86400000.0
2008-10-30 06:04:00,82.31,82.365,82.25,82.34,407899999.0
2008-10-30 06:05:00,82.335,82.345,82.18,82.215,73200000.0
2008-10-30 06:06:00,82.18,82.225,82.175,82.18,36000000.0
2008-10-30 06:07:00,82.16,82.18,82.14,82.14,32000000.0
2008-10-30 06:08:00,82.13,82.185,82.095,82.155,131000000.0
2008-10-30 06:09:00,82.15,82.22,82.145,82.21,60500000.0
2008-10-30 06:10:00,82.205,82.23,82.18,82.215,87300000.0
2008-10-30 06:11:00,82.215,82.215,82.18,82.195,34000000.0
2008-10-30 06:12:00,82.19,82.23,82.18,82.195,134600000.0
2008-10-30 06:13:00,82.185,82.22,82.165,82.215,126800000.0
2008-10-30 06:14:00,82.22,82.25,82.17,82.22,107300000.0
2008-10-30 06:15:00,82.22,82.25,82.22,82.225,21900000.0
2008-10-30 06:16:00,82.22,82.275,82.19,82.225,120599999.0
2008-10-30 06:17:00,82.235,82.235,82.17,82.22,102900000.0
2008-10-30 06:18:00,82.21,82.255,82.195,82.235,189200000.0
2008-10-30 06:19:00,82.23,82.25,82.2,82.24,790700002.0
2008-10-30 06:20:00,82.235,82.245,82.22,82.22,328600000.0
2008-10-30 06:21:00,82.22,82.275,82.22,82.26,183999999.0
2008-10-30 06:22:00,82.26,82.36,82.26,82.35,52600000.0
2008-10-30 06:23:00,82.345,82.345,82.25,82.25,481100000.0
2008-10-30 06:24:00,82.25,82.26,82.25,82.25,545400000.0
2008-10-30 06:25:00,82.25,82.255,82.23,82.24,297400000.0
2008-10-30 06:26:00,82.235,82.24,82.135,82.22,105500000.0
2008-10-30 06:27:00,82.215,82.23,82.12,82.12,324800000.0
2008-10-30 06:28:00,82.12,82.175,82.12,82.12,101500000.0
2008-10-30 06:29:00,82.12,82.195,82.12,82.19,70100000.0
2008-10-30 06:30:00,82.195,82.275,82.19,82.275,36500000.0
2008-10-30 06:31:00,82.275,82.345,82.25,82.345,40000000.0
2008-10-30 06:32:00,82.34,82.375,82.335,82.35,53500000.0
2008-10-30 06:33:00,82.34,82.34,82.245,82.26,795400001.0
2008-10-30 06:34:00,82.26,82.27,82.26,82.26,242000000.0
2008-10-30 06:35:00,82.28,82.305,82.28,82.295,8000000.0
2008-10-30 06:36:00,82.295,82.355,82.29,82.355,80900000.0
2008-10-30 06:37:00,82.355,82.405,82.31,82.365,249000000.0
2008-10-30 06:38:00,82.34,82.425,82.34,82.395,42800000.0
2008-10-30 06:39:00,82.395,82.425,82.325,82.39,135400004.0
2008-10-30 06:40:00,82.39,82.39,82.32,82.33,654800007.0
2008-10-30 06:41:00,82.33,82.33,82.225,82.33,1635200076.0
2008-10-30 06:42:00,82.25,82.275,82.215,82.265,118700000.0
2008-10-30 06:43:00,82.265,82.305,82.255,82.305,71200000.0
2008-10-30 06:44:00,82.305,82.305,82.23,82.245,81900000.0
2008-10-30 06:45:00,82.26,82.27,82.235,82.25,10000000.0
2008-10-30 06:46:00,82.25,82.27,82.25,82.26,19000000.0
2008-10-30 06:47:00,82.26,82.275,82.25,82.255,36600000.0
2008-10-30 06:48:00,82.25,82.3,82.25,82.265,13000000.0
2008-10-30 06:49:00,82.28,82.295,82.245,82.245,30000000.0
2008-10-30 06:50:00,82.23,82.23,82.21,82.23,972400000.0
2008-10-30 06:51:00,82.21,82.23,82.11,82.12,141100000.0
2008-10-30 06:52:00,82.125,82.215,82.125,82.15,58200000.0
2008-10-30 06:53:00,82.16,82.195,82.16,82.195,23000000.0
2008-10-30 06:54:00,82.19,82.23,82.19,82.22,26000000.0
2008-10-30 06:55:00,82.23,82.25,82.2,82.2,49000000.0
2008-10-30 06:56:00,82.205,82.22,82.2,82.2,33000000.0
2008-10-30 06:57:00,82.2,82.2,82.165,82.185,46000000.0
2008-10-30 06:58:00,82.185,82.185,82.11,82.12,13000000.0
2008-10-30 06:59:00,82.115,82.165,82.115,82.14,41000000.0
2008-10-30 07:00:00,82.15,82.225,82.15,82.215,18000000.0
2008-10-30 07:01:00,82.215,82.215,82.165,82.2,25000000.0
2008-10-30 07:02:00,82.215,82.215,82.155,82.155,12000000.0
2008-10-30 07:03:00,82.16,82.16,82.15,82.16,6000000.0
2008-10-30 07:04:00,82.18,82.25,82.18,82.195,12000000.0
2008-10-30 07:05:00,82.205,82.205,82.185,82.2,13000000.0
2008-10-30 07:06:00,82.19,82.245,82.175,82.19,33000000.0
2008-10-30 07:07:00,82.185,82.21,82.165,82.19,118400000.0
2008-10-30 07:08:00,82.19,82.34,82.19,82.32,59600000.0
2008-10-30 07:09:00,82.33,82.375,82.295,82.365,41000000.0
2008-10-30 07:10:00,82.365,82.395,82.305,82.37,96400001.0
2008-10-30 07:11:00,82.37,82.37,82.37,82.37,12000000.0
2008-10-30 07:12:00,82.37,82.37,82.37,82.37,16800000.0
2008-10-30 07:13:00,82.37,82.37,82.37,82.37,6000000.0
2008-10-30 07:14:00,82.37,82.37,82.285,82.315,20800000.0
2008-10-30 07:15:00,82.31,82.38,82.31,82.375,46000000.0
2008-10-30 07:16:00,82.375,82.405,82.375,82.38,63600000.0
2008-10-30 07:17:00,82.38,82.39,82.38,82.38,63400000.0
2008-10-30 07:18:00,82.38,82.38,82.38,82.38,93900000.0
2008-10-30 07:19:00,82.38,82.38,82.38,82.38,112800000.0
2008-10-30 07:20:00,82.38,82.38,82.275,82.345,113500000.0
2008-10-30 07:21:00,82.34,82.34,82.28,82.33,44000000.0
2008-10-30 07:22:00,82.33,82.35,82.28,82.35,86500000.0
2008-10-30 07:23:00,82.345,82.36,82.27,82.275,254100001.0
2008-10-30 07:24:00,82.29,82.35,82.27,82.275,442200000.0
2008-10-30 07:25:00,82.275,82.32,82.15,82.16,128000000.0
2008-10-30 07:26:00,82.175,82.195,81.995,81.995,108700000.0
2008-10-30 07:27:00,82.02,82.095,81.97,82.06,90000000.0
2008-10-30 07:28:00,82.055,82.12,82.01,82.05,47000000.0
2008-10-30 07:29:00,82.055,82.07,81.99,82.06,70000000.0
2008-10-30 07:30:00,82.06,82.11,82.0,82.105,67000000.0
2008-10-30 07:31:00,82.105,82.155,82.065,82.11,115000000.0
2008-10-30 07:32:00,82.11,82.17,82.04,82.085,143400000.0
2008-10-30 07:33:00,82.08,82.115,82.02,82.03,123000000.0
2008-10-30 07:34:00,82.03,82.155,82.03,82.105,615800000.0
2008-10-30 07:35:00,82.075,82.1,82.01,82.01,58800000.0
2008-10-30 07:36:00,82.03,82.05,82.0,82.035,21800000.0
2008-10-30 07:37:00,82.055,82.065,82.005,82.01,52000000.0
2008-10-30 07:38:00,82.02,82.105,82.01,82.08,65800000.0
2008-10-30 07:39:00,82.09,82.195,82.07,82.105,97700000.0
2008-10-30 07:40:00,82.16,82.185,82.11,82.145,87200000.0
2008-10-30 07:41:00,82.15,82.2,82.135,82.155,44000000.0
2008-10-30 07:42:00,82.145,82.145,82.135,82.135,10000000.0
2008-10-30 07:43:00,82.135,82.205,82.135,82.17,61000000.0
2008-10-30 07:44:00,82.165,82.185,82.145,82.165,48000000.0
2008-10-30 07:45:00,82.175,82.21,82.175,82.175,25000000.0
2008-10-30 07:46:00,82.18,82.245,82.175,82.245,41000000.0
2008-10-30 07:47:00,82.25,82.42,82.25,82.42,100000000.0
2008-10-30 07:48:00,82.425,82.45,82.37,82.45,43000000.0
2008-10-30 07:49:00,82.445,82.49,82.435,82.45,70000000.0
2008-10-30 07:50:00,82.445,82.45,82.365,82.415,76300000.0
2008-10-30 07:51:00,82.42,82.425,82.39,82.42,28000000.0
2008-10-30 07:52:00,82.42,82.445,82.405,82.42,49000000.0
2008-10-30 07:53:00,82.42,82.43,82.4,82.41,33000000.0
2008-10-30 07:54:00,82.405,82.415,82.34,82.35,295100000.0
2008-10-30 07:55:00,82.35,82.35,82.31,82.35,1467000000.0
2008-10-30 07:56:00,82.35,82.365,82.35,82.365,521200001.0
2008-10-30 07:57:00,82.36,82.435,82.355,82.415,28000000.0
2008-10-30 07:58:00,82.43,82.44,82.39,82.415,31300000.0
2008-10-30 07:59:00,82.425,82.445,82.42,82.44,44000000.0
2008-10-30 08:00:00,82.435,82.44,82.38,82.38,52100000.0
2008-10-30 08:01:00,82.385,82.415,82.37,82.395,50300000.0
2008-10-30 08:02:00,82.395,82.415,82.34,82.35,54000000.0
2008-10-30 08:03:00,82.35,82.37,82.33,82.34,39000000.0
2008-10-30 08:04:00,82.34,82.34,82.3,82.3,162700000.0
2008-10-30 08:05:00,82.3,82.305,82.3,82.3,65800000.0
2008-10-30 08:06:00,82.3,82.4,82.3,82.395,155600000.0
2008-10-30 08:07:00,82.395,82.43,82.315,82.36,91100000.0
2008-10-30 08:08:00,82.355,82.39,82.315,82.315,83300000.0
2008-10-30 08:09:00,82.325,82.325,82.235,82.3,893300017.0
2008-10-30 08:10:00,82.31,82.35,82.29,82.315,47000000.0
2008-10-30 08:11:00,82.32,82.355,82.315,82.35,19000000.0
2008-10-30 08:12:00,82.35,82.4,82.345,82.38,58000000.0
2008-10-30 08:13:00,82.385,82.385,82.335,82.37,33000000.0
2008-10-30 08:14:00,82.37,82.37,82.275,82.28,54400000.0
2008-10-30 08:15:00,82.285,82.29,82.205,82.285,104200000.0
2008-10-30 08:16:00,82.29,82.325,82.275,82.275,38400000.0
2008-10-30 08:17:00,82.27,82.305,82.21,82.23,73200000.0
2008-10-30 08:18:00,82.23,82.295,82.225,82.265,60600000.0
2008-10-30 08:19:00,82.265,82.395,82.265,82.34,97200000.0
2008-10-30 08:20:00,82.335,82.435,82.33,82.435,75600000.0
2008-10-30 08:21:00,82.44,82.535,82.425,82.535,77600000.0
2008-10-30 08:22:00,82.54,82.635,82.53,82.61,161800000.0
2008-10-30 08:23:00,82.625,82.655,82.565,82.605,119000000.0
2008-10-30 08:24:00,82.605,82.645,82.52,82.53,320700000.0
2008-10-30 08:25:00,82.53,82.54,82.53,82.53,1494200011.0
2008-10-30 08:26:00,82.53,82.57,82.52,82.545,831600003.0
2008-10-30 08:27:00,82.545,82.545,82.51,82.51,36800000.0
2008-10-30 08:28:00,82.53,82.545,82.5,82.53,51100000.0
2008-10-30 08:29:00,82.525,82.525,82.45,82.455,48400000.0
2008-10-30 08:30:00,82.465,82.505,82.445,82.48,56400000.0
2008-10-30 08:31:00,82.48,82.555,82.475,82.525,71800000.0
2008-10-30 08:32:00,82.52,82.57,82.5,82.565,69700000.0
2008-10-30 08:33:00,82.57,82.625,82.555,82.62,39000000.0
2008-10-30 08:34:00,82.615,82.66,82.615,82.65,55000000.0
2008-10-30 08:35:00,82.645,82.69,82.645,82.675,70000000.0
2008-10-30 08:36:00,82.675,82.69,82.675,82.69,41000000.0
2008-10-30 08:37:00,82.69,82.715,82.67,82.68,53200000.0
2008-10-30 08:38:00,82.675,82.72,82.67,82.72,44000000.0
2008-10-30 08:39:00,82.71,82.755,82.71,82.75,88300000.0
2008-10-30 08:40:00,82.76,82.79,82.755,82.755,31000000.0
2008-10-30 08:41:00,82.755,82.755,82.64,82.685,73000000.0
2008-10-30 08:42:00,82.675,82.72,82.67,82.72,73000000.0
2008-10-30 08:43:00,82.725,82.735,82.7,82.7,52600000.0
2008-10-30 08:44:00,82.69,82.73,82.67,82.67,65100000.0
2008-10-30 08:45:00,82.67,82.685,82.67,82.675,77900000.0
2008-10-30 08:46:00,82.675,82.685,82.63,82.665,209600000.0
2008-10-30 08:47:00,82.665,82.7,82.665,82.695,25000000.0
2008-10-30 08:48:00,82.695,82.695,82.6,82.635,31000000.0
2008-10-30 08:49:00,82.625,82.67,82.615,82.62,33000000.0
2008-10-30 08:50:00,82.615,82.625,82.56,82.57,25800000.0
2008-10-30 08:51:00,82.57,82.57,82.57,82.57,16800000.0
2008-10-30 08:52:00,82.57,82.57,82.505,82.505,29200000.0
2008-10-30 08:53:00,82.465,82.485,82.42,82.43,51000000.0
2008-10-30 08:54:00,82.425,82.425,82.34,82.36,72600001.0
2008-10-30 08:55:00,82.365,82.4,82.32,82.34,316200004.0
2008-10-30 08:56:00,82.34,82.37,82.185,82.185,534200004.0
2008-10-30 08:57:00,82.19,82.235,82.16,82.22,68400000.0
2008-10-30 08:58:00,82.215,82.22,82.185,82.195,49000000.0
2008-10-30 08:59:00,82.195,82.315,82.16,82.31,100800000.0
2008-10-30 09:00:00,82.305,82.31,82.28,82.31,38000000.0
2008-10-30 09:01:00,82.305,82.32,82.295,82.31,25700000.0
2008-10-30 09:02:00,82.325,82.39,82.325,82.39,110300000.0
2008-10-30 09:03:00,82.41,82.46,82.405,82.43,35000000.0
2008-10-30 09:04:00,82.445,82.53,82.415,82.43,109900000.0
2008-10-30 09:05:00,82.405,82.43,82.405,82.41,528100000.0
2008-10-30 09:06:00,82.41,82.41,82.22,82.235,697500003.0
2008-10-30 09:07:00,82.235,82.385,82.225,82.365,91900000.0
2008-10-30 09:08:00,82.375,82.405,82.375,82.39,54000000.0
2008-10-30 09:09:00,82.395,82.42,82.375,82.385,83600000.0
2008-10-30 09:10:00,82.385,82.44,82.375,82.38,149500000.0
2008-10-30 09:11:00,82.375,82.43,82.375,82.4,58300000.0
2008-10-30 09:12:00,82.4,82.6,82.395,82.58,342300000.0
2008-10-30 09:13:00,82.575,82.635,82.56,82.615,72000000.0
2008-10-30 09:14:00,82.62,82.66,82.545,82.58,84000000.0
2008-10-30 09:15:00,82.59,82.605,82.485,82.545,73000000.0
2008-10-30 09:16:00,82.545,82.705,82.545,82.695,89000000.0
2008-10-30 09:17:00,82.7,82.855,82.7,82.815,120000000.0
2008-10-30 09:18:00,82.815,82.84,82.76,82.76,97900000.0
2008-10-30 09:19:00,82.745,82.85,82.745,82.83,191000000.0
2008-10-30 09:20:00,82.835,82.88,82.755,82.755,326800000.0
2008-10-30 09:21:00,82.75,82.75,82.645,82.695,114000000.0
2008-10-30 09:22:00,82.695,82.76,82.69,82.735,101100000.0
2008-10-30 09:23:00,82.745,82.745,82.65,82.68,127000000.0
2008-10-30 09:24:00,82.68,82.735,82.67,82.71,142400000.0
2008-10-30 09:25:00,82.71,82.79,82.71,82.725,150400000.0
2008-10-30 09:26:00,82.725,82.81,82.715,82.81,124700000.0
2008-10-30 09:27:00,82.815,82.95,82.81,82.875,172900000.0
2008-10-30 09:28:00,82.88,82.9,82.795,82.795,241400000.0
2008-10-30 09:29:00,82.8,82.84,82.73,82.74,119400000.0
2008-10-30 09:30:00,82.74,82.79,82.64,82.645,128000000.0
2008-10-30 09:31:00,82.64,82.66,82.56,82.615,140000000.0
2008-10-30 09:32:00,82.6,82.62,82.505,82.52,130900000.0
2008-10-30 09:33:00,82.52,82.655,82.475,82.655,120600000.0
2008-10-30 09:34:00,82.68,82.72,82.665,82.71,83600000.0
2008-10-30 09:35:00,82.71,82.76,82.705,82.73,87200000.0
2008-10-30 09:36:00,82.735,82.805,82.72,82.805,80600000.0
2008-10-30 09:37:00,82.8,82.83,82.75,82.795,63000000.0
2008-10-30 09:38:00,82.795,82.83,82.79,82.815,64000000.0
2008-10-30 09:39:00,82.82,82.82,82.725,82.785,121700000.0
2008-10-30 09:40:00,82.785,82.805,82.73,82.73,571900002.0
2008-10-30 09:41:00,82.73,82.74,82.63,82.69,1188500000.0
2008-10-30 09:42:00,82.69,82.71,82.635,82.655,84000000.0
2008-10-30 09:43:00,82.655,82.66,82.57,82.58,110400000.0
2008-10-30 09:44:00,82.575,82.62,82.53,82.605,107700000.0
2008-10-30 09:45:00,82.6,82.625,82.575,82.575,70000000.0
2008-10-30 09:46:00,82.575,82.615,82.555,82.58,89300000.0
2008-10-30 09:47:00,82.575,82.58,82.535,82.56,75800000.0
2008-10-30 09:48:00,82.56,82.57,82.545,82.545,23000000.0
2008-10-30 09:49:00,82.54,82.545,82.465,82.52,57500000.0
2008-10-30 09:50:00,82.51,82.535,82.5,82.52,49600000.0
2008-10-30 09:51:00,82.515,82.535,82.505,82.53,56200000.0
2008-10-30 09:52:00,82.525,82.565,82.51,82.54,61400000.0
2008-10-30 09:53:00,82.555,82.595,82.535,82.585,48000000.0
2008-10-30 09:54:00,82.58,82.73,82.56,82.705,93400000.0
2008-10-30 09:55:00,82.705,82.725,82.62,82.665,56000000.0
2008-10-30 09:56:00,82.66,82.735,82.66,82.715,28000000.0
2008-10-30 09:57:00,82.715,82.75,82.65,82.7,74600000.0
2008-10-30 09:58:00,82.705,82.755,82.685,82.715,54000000.0
2008-10-30 09:59:00,82.71,82.895,82.685,82.895,73000000.0
2008-10-30 10:00:00,82.895,82.905,82.78,82.78,81000000.0
2008-10-30 10:01:00,82.78,82.805,82.74,82.775,69000000.0
2008-10-30 10:02:00,82.78,82.785,82.7,82.75,69000000.0
2008-10-30 10:03:00,82.755,82.76,82.65,82.67,84000000.0
2008-10-30 10:04:00,82.675,82.705,82.65,82.685,92200000.0
2008-10-30 10:05:00,82.69,82.7,82.6,82.625,79000000.0
2008-10-30 10:06:00,82.63,82.635,82.595,82.625,62200000.0
2008-10-30 10:07:00,82.615,82.75,82.615,82.665,96000000.0
2008-10-30 10:08:00,82.665,82.705,82.65,82.665,96000000.0
2008-10-30 10:09:00,82.68,82.68,82.655,82.67,36000000.0
2008-10-30 10:10:00,82.67,82.685,82.57,82.6,230800000.0
2008-10-30 10:11:00,82.585,82.62,82.53,82.575,259700000.0
2008-10-30 10:12:00,82.59,82.595,82.535,82.59,48000000.0
2008-10-30 10:13:00,82.6,82.625,82.545,82.555,94000000.0
2008-10-30 10:14:00,82.56,82.745,82.555,82.69,86200000.0
2008-10-30 10:15:00,82.695,82.715,82.605,82.64,104000000.0
2008-10-30 10:16:00,82.64,82.655,82.57,82.605,80400000.0
2008-10-30 10:17:00,82.61,82.7,82.6,82.66,69000000.0
2008-10-30 10:18:00,82.655,82.695,82.555,82.665,177500000.0
2008-10-30 10:19:00,82.65,82.69,82.55,82.62,131000000.0
2008-10-30 10:20:00,82.63,82.68,82.555,82.635,71600000.0
2008-10-30 10:21:00,82.63,82.65,82.63,82.645,22000000.0
2008-10-30 10:22:00,82.645,82.665,82.64,82.66,29000000.0
2008-10-30 10:23:00,82.655,82.67,82.63,82.66,55000000.0
2008-10-30 10:24:00,82.66,82.66,82.58,82.59,43000000.0
2008-10-30 10:25:00,82.595,82.6,82.445,82.48,96000000.0
2008-10-30 10:26:00,82.48,82.5,82.475,82.49,25000000.0
2008-10-30 10:27:00,82.495,82.505,82.435,82.435,31000000.0
2008-10-30 10:28:00,82.425,82.45,82.32,82.41,170200000.0
2008-10-30 10:29:00,82.405,82.405,82.245,82.295,393700000.0
2008-10-30 10:30:00,82.3,82.4,82.295,82.33,96500000.0
2008-10-30 10:31:00,82.36,82.375,82.3,82.31,51600000.0
2008-10-30 10:32:00,82.305,82.32,82.215,82.225,92300000.0
2008-10-30 10:33:00,82.22,82.31,82.2,82.285,228700000.0
2008-10-30 10:34:00,82.29,82.32,82.265,82.265,120300000.0
2008-10-30 10:35:00,82.27,82.29,82.18,82.195,86900000.0
2008-10-30 10:36:00,82.19,82.205,82.175,82.2,33000000.0
2008-10-30 10:37:00,82.21,82.21,82.185,82.205,31000000.0
2008-10-30 10:38:00,82.2,82.205,82.17,82.175,30000000.0
2008-10-30 10:39:00,82.175,82.175,82.12,82.15,65000000.0
2008-10-30 10:40:00,82.145,82.18,82.145,82.17,43000000.0
2008-10-30 10:41:00,82.17,82.27,82.17,82.195,1771699973.0
2008-10-30 10:42:00,82.195,82.275,82.18,82.25,140300000.0
2008-10-30 10:43:00,82.26,82.285,82.23,82.25,54900000.0
2008-10-30 10:44:00,82.255,82.28,82.25,82.275,51000000.0
2008-10-30 10:45:00,82.27,82.28,82.24,82.275,42600000.0
2008-10-30 10:46:00,82.275,82.275,82.23,82.265,62900000.0
2008-10-30 10:47:00,82.265,82.285,82.145,82.245,65600000.0
2008-10-30 10:48:00,82.245,82.25,82.155,82.19,96600000.0
2008-10-30 10:49:00,82.185,82.195,82.125,82.145,52000000.0
2008-10-30 10:50:00,82.145,82.155,82.1,82.14,35000000.0
2008-10-30 10:51:00,82.135,82.185,82.135,82.175,26000000.0
2008-10-30 10:52:00,82.18,82.18,82.16,82.16,10000000.0
2008-10-30 10:53:00,82.155,82.155,82.045,82.07,75000000.0
2008-10-30 10:54:00,82.075,82.09,82.045,82.055,53200000.0
2008-10-30 10:55:00,82.05,82.075,81.91,81.95,80300000.0
2008-10-30 10:56:00,81.945,81.965,81.83,81.905,89200000.0
2008-10-30 10:57:00,81.905,81.93,81.855,81.89,85200000.0
2008-10-30 10:58:00,81.895,81.9,81.85,81.85,55000000.0
2008-10-30 10:59:00,81.85,81.855,81.625,81.625,594700022.0
2008-10-30 11:00:00,81.64,81.685,81.625,81.64,108200000.0
2008-10-30 11:01:00,81.645,81.745,81.625,81.645,106900000.0
2008-10-30 11:02:00,81.665,81.675,81.64,81.67,60200000.0
2008-10-30 11:03:00,81.66,81.67,81.59,81.625,150800000.0
2008-10-30 11:04:00,81.63,81.69,81.615,81.675,105100000.0
2008-10-30 11:05:00,81.675,81.695,81.485,81.55,553500000.0
2008-10-30 11:06:00,81.545,81.645,81.425,81.515,161600000.0
2008-10-30 11:07:00,81.525,81.535,81.435,81.48,170100000.0
2008-10-30 11:08:00,81.48,81.52,81.34,81.34,193300000.0
2008-10-30 11:09:00,81.355,81.48,81.335,81.46,106200000.0
2008-10-30 11:10:00,81.47,81.495,81.41,81.445,121700000.0
2008-10-30 11:11:00,81.455,81.595,81.45,81.585,106000000.0
2008-10-30 11:12:00,81.59,81.66,81.56,81.605,136600000.0
2008-10-30 11:13:00,81.605,81.675,81.575,81.64,102800000.0
2008-10-30 11:14:00,81.635,81.685,81.59,81.685,104700000.0
2008-10-30 11:15:00,81.69,81.73,81.685,81.715,57000000.0
2008-10-30 11:16:00,81.71,81.735,81.7,81.73,102700000.0
2008-10-30 11:17:00,81.73,81.755,81.665,81.7,80800000.0
2008-10-30 11:18:00,81.7,81.89,81.7,81.89,96000000.0
2008-10-30 11:19:00,81.9,81.98,81.825,81.84,903100018.0
2008-10-30 11:20:00,81.84,81.885,81.7,81.72,605000005.0
2008-10-30 11:21:00,81.755,81.795,81.705,81.74,172700000.0
2008-10-30 11:22:00,81.74,81.775,81.74,81.765,293900000.0
2008-10-30 11:23:00,81.77,81.865,81.77,81.815,110800000.0
2008-10-30 11:24:00,81.815,81.98,81.815,81.98,67000000.0
2008-10-30 11:25:00,81.965,81.995,81.95,81.985,38000000.0
2008-10-30 11:26:00,81.98,82.24,81.89,82.06,196800000.0
2008-10-30 11:27:00,82.06,82.14,82.02,82.04,145900000.0
2008-10-30 11:28:00,82.025,82.04,81.98,82.005,445899992.0
2008-10-30 11:29:00,82.01,82.02,81.925,81.945,110900000.0
2008-10-30 11:30:00,81.925,81.935,81.91,81.93,67900000.0
2008-10-30 11:31:00,81.935,81.955,81.92,81.95,62000000.0
2008-10-30 11:32:00,81.945,81.97,81.94,81.95,45000000.0
2008-10-30 11:33:00,81.95,81.96,81.81,81.81,1184999977.0
2008-10-30 11:34:00,81.81,81.81,81.57,81.58,671499990.0
2008-10-30 11:35:00,81.58,81.645,81.56,81.64,107000000.0
2008-10-30 11:36:00,81.64,81.645,81.605,81.645,60000000.0
2008-10-30 11:37:00,81.645,81.7,81.625,81.665,63600000.0
2008-10-30 11:38:00,81.67,81.78,81.665,81.775,89400000.0
2008-10-30 11:39:00,81.77,81.84,81.765,81.825,110000000.0
2008-10-30 11:40:00,81.83,81.895,81.825,81.89,71900000.0
2008-10-30 11:41:00,81.905,82.09,81.855,82.09,150600000.0
2008-10-30 11:42:00,82.085,82.085,81.9,81.955,122500000.0
2008-10-30 11:43:00,81.955,82.035,81.955,82.035,102800000.0
2008-10-30 11:44:00,82.04,82.095,81.98,82.065,62600000.0
2008-10-30 11:45:00,82.065,82.09,81.98,81.99,88200000.0
2008-10-30 11:46:00,81.97,82.0,81.92,81.945,107500000.0
2008-10-30 11:47:00,81.95,81.96,81.91,81.92,66000000.0
2008-10-30 11:48:00,81.92,81.94,81.915,81.925,30000000.0
2008-10-30 11:49:00,81.92,81.965,81.915,81.95,36000000.0
2008-10-30 11:50:00,81.945,81.96,81.93,81.955,29000000.0
2008-10-30 11:51:00,81.95,81.95,81.93,81.945,26000000.0
2008-10-30 11:52:00,81.95,81.995,81.945,81.945,39000000.0
2008-10-30 11:53:00,81.96,81.965,81.88,81.885,42600000.0
2008-10-30 11:54:00,81.89,81.89,81.875,81.88,28200000.0
2008-10-30 11:55:00,81.925,81.925,81.86,81.86,85700000.0
2008-10-30 11:56:00,81.86,81.86,81.71,81.775,138600000.0
2008-10-30 11:57:00,81.74,81.785,81.68,81.695,100700000.0
2008-10-30 11:58:00,81.695,81.745,81.695,81.725,66600000.0
2008-10-30 11:59:00,81.725,81.745,81.72,81.74,39300000.0
2008-10-30 12:00:00,81.735,81.785,81.735,81.77,18000000.0
2008-10-30 12:01:00,81.78,81.78,81.765,81.765,11000000.0
2008-10-30 12:02:00,81.765,81.77,81.73,81.74,29900000.0
2008-10-30 12:03:00,81.725,81.78,81.725,81.765,54600000.0
2008-10-30 12:04:00,81.755,81.815,81.755,81.78,55000000.0
2008-10-30 12:05:00,81.785,81.84,81.775,81.795,66000000.0
2008-10-30 12:06:00,81.795,81.825,81.71,81.71,68000000.0
2008-10-30 12:07:00,81.705,81.76,81.705,81.74,33000000.0
2008-10-30 12:08:00,81.745,81.75,81.725,81.74,28000000.0
2008-10-30 12:09:00,81.74,81.95,81.685,81.75,125400000.0
2008-10-30 12:10:00,81.755,81.845,81.755,81.82,152700000.0
2008-10-30 12:11:00,81.835,81.845,81.785,81.815,134500000.0
2008-10-30 12:12:00,81.815,81.825,81.67,81.75,81599999.0
2008-10-30 12:13:00,81.765,81.78,81.62,81.635,102800000.0
2008-10-30 12:14:00,81.63,81.74,81.62,81.62,140200000.0
2008-10-30 12:15:00,81.64,81.735,81.63,81.67,66500000.0
2008-10-30 12:16:00,81.7,81.73,81.66,81.715,60200000.0
2008-10-30 12:17:00,81.725,81.77,81.71,81.77,85600000.0
2008-10-30 12:18:00,81.775,81.785,81.755,81.77,128100000.0
2008-10-30 12:19:00,81.775,81.955,81.775,81.915,102000000.0
2008-10-30 12:20:00,81.915,82.065,81.855,81.925,125300000.0
2008-10-30 12:21:00,81.865,81.955,81.855,81.93,114800000.0
2008-10-30 12:22:00,81.935,82.035,81.93,81.975,104400000.0
2008-10-30 12:23:00,81.975,81.98,81.955,81.96,56100000.0
2008-10-30 12:24:00,81.96,82.015,81.925,81.945,69500000.0
2008-10-30 12:25:00,81.94,81.995,81.93,81.975,34300000.0
2008-10-30 12:26:00,81.975,81.98,81.89,81.9,101900000.0
2008-10-30 12:27:00,81.9,81.96,81.885,81.96,78000000.0
2008-10-30 12:28:00,81.96,81.985,81.91,81.91,63000000.0
2008-10-30 12:29:00,81.91,81.915,81.865,81.87,56000000.0
2008-10-30 12:30:00,81.875,81.915,81.875,81.89,74600000.0
2008-10-30 12:31:00,81.88,81.925,81.88,81.915,136000000.0
2008-10-30 12:32:00,81.915,81.915,81.87,81.88,63800000.0
2008-10-30 12:33:00,81.88,81.905,81.86,81.905,34200000.0
2008-10-30 12:34:00,81.94,82.14,81.87,81.97,77200000.0
2008-10-30 12:35:00,81.975,82.095,81.965,82.085,76600000.0
2008-10-30 12:36:00,82.07,82.08,82.035,82.08,63000000.0
2008-10-30 12:37:00,82.09,82.2,82.085,82.2,64600000.0
2008-10-30 12:38:00,82.2,82.23,82.095,82.145,64000000.0
2008-10-30 12:39:00,82.145,82.34,82.13,82.33,67800000.0
2008-10-30 12:40:00,82.295,82.345,82.175,82.345,148900000.0
2008-10-30 12:41:00,82.335,82.36,82.29,82.31,110200000.0
2008-10-30 12:42:00,82.315,82.335,82.3,82.335,41000000.0
2008-10-30 12:43:00,82.335,82.34,82.28,82.305,43000000.0
2008-10-30 12:44:00,82.305,82.395,82.305,82.395,54000000.0
2008-10-30 12:45:00,82.4,82.495,82.38,82.495,92000000.0
2008-10-30 12:46:00,82.5,82.525,82.41,82.525,89500000.0
2008-10-30 12:47:00,82.53,82.585,82.5,82.585,67000000.0
2008-10-30 12:48:00,82.58,82.61,82.525,82.555,87200000.0
2008-10-30 12:49:00,82.555,82.585,82.52,82.57,42000000.0
2008-10-30 12:50:00,82.59,82.685,82.58,82.665,83000000.0
2008-10-30 12:51:00,82.665,82.72,82.64,82.665,117000000.0
2008-10-30 12:52:00,82.675,82.695,82.54,82.58,127500000.0
2008-10-30 12:53:00,82.58,82.65,82.58,82.65,43000000.0
2008-10-30 12:54:00,82.645,82.665,82.615,82.615,45000000.0
2008-10-30 12:55:00,82.615,82.625,82.48,82.555,96900000.0
2008-10-30 12:56:00,82.58,82.75,82.58,82.74,89600000.0
2008-10-30 12:57:00,82.745,82.745,82.7,82.715,66900000.0
2008-10-30 12:58:00,82.715,82.745,82.655,82.695,61300000.0
2008-10-30 12:59:00,82.71,82.73,82.695,82.715,42000000.0
2008-10-30 13:00:00,82.715,82.735,82.695,82.735,43000000.0
2008-10-30 13:01:00,82.735,82.77,82.725,82.75,60000000.0
2008-10-30 13:02:00,82.75,82.8,82.73,82.785,49000000.0
2008-10-30 13:03:00,82.785,82.785,82.74,82.77,33000000.0
2008-10-30 13:04:00,82.77,82.785,82.76,82.775,43000000.0
2008-10-30 13:05:00,82.775,82.79,82.75,82.785,37000000.0
2008-10-30 13:06:00,82.78,82.785,82.755,82.77,57000000.0
2008-10-30 13:07:00,82.775,82.775,82.7,82.73,81000000.0
2008-10-30 13:08:00,82.725,82.73,82.655,82.665,97600000.0
2008-10-30 13:09:00,82.67,82.67,82.645,82.665,58000000.0
2008-10-30 13:10:00,82.67,82.755,82.67,82.745,60000000.0
2008-10-30 13:11:00,82.745,82.745,82.685,82.685,69500000.0
2008-10-30 13:12:00,82.685,82.785,82.685,82.735,75000000.0
2008-10-30 13:13:00,82.73,82.745,82.705,82.735,35000000.0
2008-10-30 13:14:00,82.725,82.775,82.72,82.755,28000000.0
2008-10-30 13:15:00,82.75,82.765,82.74,82.745,40000000.0
2008-10-30 13:16:00,82.74,82.775,82.73,82.775,61000000.0
2008-10-30 13:17:00,82.76,82.785,82.665,82.705,91200000.0
2008-10-30 13:18:00,82.71,82.735,82.675,82.675,107400000.0
2008-10-30 13:19:00,82.675,82.685,82.595,82.66,114800000.0
2008-10-30 13:20:00,82.655,82.665,82.63,82.655,97100000.0
2008-10-30 13:21:00,82.66,82.665,82.62,82.635,95500000.0
2008-10-30 13:22:00,82.625,82.635,82.605,82.605,67600000.0
2008-10-30 13:23:00,82.605,82.61,82.51,82.54,77000000.0
2008-10-30 13:24:00,82.52,82.525,82.44,82.44,119600000.0
2008-10-30 13:25:00,82.44,82.445,82.395,82.405,69000000.0
2008-10-30 13:26:00,82.41,82.415,82.385,82.4,44000000.0
2008-10-30 13:27:00,82.39,82.45,82.37,82.435,98600000.0
2008-10-30 13:28:00,82.435,82.505,82.41,82.475,108500000.0
2008-10-30 13:29:00,82.47,82.475,82.415,82.415,83900000.0
2008-10-30 13:30:00,82.42,82.425,82.31,82.355,116500000.0
2008-10-30 13:31:00,82.31,82.385,82.31,82.345,81800000.0
2008-10-30 13:32:00,82.35,82.395,82.345,82.37,53000000.0
2008-10-30 13:33:00,82.37,82.385,82.29,82.305,101700000.0
2008-10-30 13:34:00,82.305,82.305,82.225,82.255,49600000.0
2008-10-30 13:35:00,82.255,82.29,82.23,82.27,61600000.0
2008-10-30 13:36:00,82.27,82.29,82.22,82.22,91000000.0
2008-10-30 13:37:00,82.225,82.24,82.21,82.21,64000000.0
2008-10-30 13:38:00,82.23,82.3,82.23,82.3,66000000.0
2008-10-30 13:39:00,82.3,82.3,82.23,82.24,49000000.0
2008-10-30 13:40:00,82.235,82.285,82.22,82.27,37000000.0
2008-10-30 13:41:00,82.27,82.36,82.25,82.36,74000000.0
2008-10-30 13:42:00,82.365,82.455,82.355,82.41,65000000.0
2008-10-30 13:43:00,82.415,82.445,82.325,82.325,53600000.0
2008-10-30 13:44:00,82.325,82.355,82.315,82.335,47000000.0
2008-10-30 13:45:00,82.335,82.42,82.335,82.415,93700000.0
2008-10-30 13:46:00,82.41,82.445,82.39,82.44,70500000.0
2008-10-30 13:47:00,82.445,82.455,82.425,82.445,46000000.0
2008-10-30 13:48:00,82.45,82.57,82.43,82.56,139200000.0
2008-10-30 13:49:00,82.555,82.57,82.405,82.405,110500000.0
2008-10-30 13:50:00,82.405,82.42,82.27,82.295,74200000.0
2008-10-30 13:51:00,82.29,82.395,82.29,82.39,71000000.0
2008-10-30 13:52:00,82.395,82.395,82.3,82.37,107000000.0
2008-10-30 13:53:00,82.37,82.375,82.32,82.32,61900000.0
2008-10-30 13:54:00,82.325,82.355,82.295,82.31,109900000.0
2008-10-30 13:55:00,82.325,82.325,82.23,82.235,79000000.0
2008-10-30 13:56:00,82.23,82.265,82.23,82.25,47000000.0
2008-10-30 13:57:00,82.255,82.255,82.15,82.155,52900000.0
2008-10-30 13:58:00,82.165,82.19,82.02,82.045,161200000.0
2008-10-30 13:59:00,82.045,82.07,82.01,82.045,298600000.0
2008-10-30 14:00:00,82.06,82.11,82.04,82.1,103000000.0
2008-10-30 14:01:00,82.105,82.105,82.05,82.05,105200000.0
2008-10-30 14:02:00,82.05,82.07,82.025,82.035,53600000.0
2008-10-30 14:03:00,82.035,82.045,81.945,81.96,193700000.0
2008-10-30 14:04:00,81.96,82.025,81.935,82.025,165500001.0
2008-10-30 14:05:00,82.03,82.04,81.975,81.995,110200000.0
2008-10-30 14:06:00,81.995,81.995,81.81,81.815,213800000.0
2008-10-30 14:07:00,81.82,81.83,81.745,81.755,94100000.0
2008-10-30 14:08:00,81.75,81.82,81.72,81.8,167000001.0
2008-10-30 14:09:00,81.8,81.84,81.77,81.77,133400000.0
2008-10-30 14:10:00,81.77,81.81,81.765,81.81,110900000.0
2008-10-30 14:11:00,81.805,81.885,81.8,81.865,100300000.0
2008-10-30 14:12:00,81.855,81.88,81.83,81.875,84500000.0
2008-10-30 14:13:00,81.87,81.92,81.87,81.915,56000000.0
2008-10-30 14:14:00,81.915,81.93,81.895,81.93,37900000.0
2008-10-30 14:15:00,81.935,81.965,81.895,81.92,91000000.0
2008-10-30 14:16:00,81.92,81.98,81.9,81.955,151200000.0
2008-10-30 14:17:00,81.94,82.02,81.925,81.96,214400001.0
2008-10-30 14:18:00,81.955,82.0,81.915,81.915,166000000.0
2008-10-30 14:19:00,81.915,81.955,81.905,81.955,88900000.0
2008-10-30 14:20:00,81.96,81.96,81.92,81.935,50000000.0
2008-10-30 14:21:00,81.93,81.95,81.925,81.94,60000000.0
2008-10-30 14:22:00,81.94,81.98,81.925,81.935,75000000.0
2008-10-30 14:23:00,81.91,82.0,81.86,81.89,107000000.0
2008-10-30 14:24:00,81.885,81.93,81.88,81.93,51000000.0
2008-10-30 14:25:00,81.925,81.945,81.885,81.935,111300000.0
2008-10-30 14:26:00,81.94,81.95,81.79,81.91,188300000.0
2008-10-30 14:27:00,81.91,81.94,81.885,81.925,71000000.0
2008-10-30 14:28:00,81.935,81.94,81.905,81.935,96700000.0
2008-10-30 14:29:00,81.935,82.0,81.895,81.97,246600000.0
2008-10-30 14:30:00,81.97,82.14,81.97,82.13,171800000.0
2008-10-30 14:31:00,82.135,82.19,82.045,82.045,142400000.0
2008-10-30 14:32:00,82.045,82.065,81.9,81.915,312200002.0
2008-10-30 14:33:00,81.915,82.0,81.895,81.97,243300000.0
2008-10-30 14:34:00,81.97,82.0,81.94,81.94,135300000.0
2008-10-30 14:35:00,81.94,81.975,81.92,81.95,81000000.0
2008-10-30 14:36:00,81.95,81.975,81.89,81.95,212400000.0
2008-10-30 14:37:00,81.96,81.99,81.935,81.955,92800000.0
2008-10-30 14:38:00,81.955,82.005,81.935,81.98,105000000.0
2008-10-30 14:39:00,81.975,82.04,81.97,81.985,90000000.0
2008-10-30 14:40:00,81.985,82.025,81.91,82.015,120000000.0
2008-10-30 14:41:00,82.015,82.02,81.85,81.86,105300000.0
2008-10-30 14:42:00,81.85,81.865,81.795,81.81,119100000.0
2008-10-30 14:43:00,81.81,81.815,81.755,81.775,92000000.0
2008-10-30 14:44:00,81.775,81.875,81.74,81.86,326000000.0
2008-10-30 14:45:00,81.865,81.87,81.765,81.79,81000000.0
2008-10-30 14:46:00,81.785,81.81,81.75,81.75,92000000.0
2008-10-30 14:47:00,81.745,81.75,81.64,81.69,120700000.0
2008-10-30 14:48:00,81.69,81.725,81.525,81.525,116000000.0
2008-10-30 14:49:00,81.525,81.57,81.475,81.515,145000000.0
2008-10-30 14:50:00,81.525,81.635,81.505,81.54,123300000.0
2008-10-30 14:51:00,81.54,81.605,81.52,81.54,94200000.0
2008-10-30 14:52:00,81.54,81.565,81.51,81.51,108000000.0
2008-10-30 14:53:00,81.515,81.55,81.495,81.525,87000000.0
2008-10-30 14:54:00,81.525,81.56,81.46,81.505,131000000.0
2008-10-30 14:55:00,81.51,81.55,81.36,81.39,124000000.0
2008-10-30 14:56:00,81.385,81.4,81.31,81.335,82000000.0
2008-10-30 14:57:00,81.33,81.335,81.3,81.31,95000000.0
2008-10-30 14:58:00,81.305,81.34,81.275,81.34,58000000.0
2008-10-30 14:59:00,81.345,81.445,81.34,81.395,96000000.0
2008-10-30 15:00:00,81.395,81.425,81.38,81.415,94000000.0
2008-10-30 15:01:00,81.41,81.485,81.41,81.465,153100000.0
2008-10-30 15:02:00,81.465,81.585,81.44,81.585,119000000.0
2008-10-30 15:03:00,81.58,81.69,81.58,81.64,139500000.0
2008-10-30 15:04:00,81.64,81.645,81.585,81.62,101600000.0
2008-10-30 15:05:00,81.62,81.63,81.56,81.58,109000000.0
2008-10-30 15:06:00,81.585,81.66,81.56,81.655,123900000.0
2008-10-30 15:07:00,81.645,81.66,81.63,81.65,62200000.0
2008-10-30 15:08:00,81.65,81.715,81.65,81.695,70000000.0
2008-10-30 15:09:00,81.695,81.725,81.695,81.71,60000000.0
2008-10-30 15:10:00,81.71,81.745,81.705,81.73,73000000.0
2008-10-30 15:11:00,81.735,81.845,81.725,81.835,84000000.0
2008-10-30 15:12:00,81.835,81.935,81.825,81.925,120000000.0
2008-10-30 15:13:00,81.92,81.95,81.915,81.95,72000000.0
2008-10-30 15:14:00,81.945,81.98,81.93,81.95,83000000.0
2008-10-30 15:15:00,81.945,81.955,81.93,81.955,80000000.0
2008-10-30 15:16:00,81.955,81.97,81.92,81.945,106300000.0
2008-10-30 15:17:00,81.94,82.005,81.925,81.96,62000000.0
2008-10-30 15:18:00,81.955,81.995,81.945,81.955,96000000.0
2008-10-30 15:19:00,81.95,81.98,81.885,81.885,146800000.0
2008-10-30 15:20:00,81.895,81.92,81.87,81.88,91000000.0
2008-10-30 15:21:00,81.88,81.895,81.745,81.77,95000000.0
2008-10-30 15:22:00,81.77,81.79,81.67,81.67,167800000.0
2008-10-30 15:23:00,81.67,81.7,81.6,81.625,112800000.0
2008-10-30 15:24:00,81.63,81.64,81.57,81.58,105600000.0
2008-10-30 15:25:00,81.57,81.575,81.47,81.53,88000000.0
2008-10-30 15:26:00,81.54,81.68,81.535,81.68,115000000.0
2008-10-30 15:27:00,81.69,81.73,81.595,81.625,129200000.0
2008-10-30 15:28:00,81.64,81.66,81.58,81.645,103000000.0
2008-10-30 15:29:00,81.65,81.65,81.55,81.55,99000000.0
2008-10-30 15:30:00,81.55,81.68,81.535,81.665,130300000.0
2008-10-30 15:31:00,81.665,81.75,81.655,81.665,130000000.0
2008-10-30 15:32:00,81.675,81.685,81.58,81.615,118600000.0
2008-10-30 15:33:00,81.615,81.715,81.6,81.675,158500000.0
2008-10-30 15:34:00,81.68,81.73,81.665,81.67,95000000.0
2008-10-30 15:35:00,81.67,81.685,81.63,81.675,70000000.0
2008-10-30 15:36:00,81.68,81.755,81.68,81.71,100000000.0
2008-10-30 15:37:00,81.715,81.735,81.69,81.69,110000000.0
2008-10-30 15:38:00,81.69,81.69,81.62,81.625,86000000.0
2008-10-30 15:39:00,81.605,81.655,81.595,81.645,100000000.0
2008-10-30 15:40:00,81.645,81.67,81.58,81.645,103000000.0
2008-10-30 15:41:00,81.64,81.655,81.61,81.615,121000000.0
2008-10-30 15:42:00,81.61,81.655,81.595,81.655,101000000.0
2008-10-30 15:43:00,81.66,81.775,81.66,81.77,97000000.0
2008-10-30 15:44:00,81.775,81.8,81.745,81.76,70000000.0
2008-10-30 15:45:00,81.75,81.955,81.75,81.955,121000000.0
2008-10-30 15:46:00,81.955,81.99,81.865,81.925,124000000.0
2008-10-30 15:47:00,81.92,81.92,81.845,81.88,89600000.0
2008-10-30 15:48:00,81.87,81.9,81.865,81.895,56000000.0
2008-10-30 15:49:00,81.89,81.89,81.71,81.715,111200000.0
2008-10-30 15:50:00,81.725,81.865,81.715,81.835,100000000.0
2008-10-30 15:51:00,81.83,81.85,81.685,81.695,142100000.0
2008-10-30 15:52:00,81.675,81.745,81.655,81.7,110600000.0
2008-10-30 15:53:00,81.705,81.705,81.615,81.675,121000000.0
2008-10-30 15:54:00,81.67,81.685,81.575,81.58,91000000.0
2008-10-30 15:55:00,81.575,81.63,81.55,81.57,106600000.0
2008-10-30 15:56:00,81.575,81.64,81.57,81.61,87000000.0
2008-10-30 15:57:00,81.61,81.64,81.51,81.51,90000000.0
2008-10-30 15:58:00,81.505,81.51,81.335,81.38,136200000.0
2008-10-30 15:59:00,81.38,81.505,81.355,81.495,126000000.0
2008-10-30 16:00:00,81.495,81.6,81.42,81.42,177400000.0
2008-10-30 16:01:00,81.445,81.485,81.395,81.4,134000000.0
2008-10-30 16:02:00,81.4,81.46,81.395,81.43,144600000.0
2008-10-30 16:03:00,81.425,81.45,81.36,81.4,121000000.0
2008-10-30 16:04:00,81.4,81.44,81.29,81.305,132600000.0
2008-10-30 16:05:00,81.305,81.45,81.305,81.425,137400000.0
2008-10-30 16:06:00,81.425,81.59,81.425,81.59,124900000.0
2008-10-30 16:07:00,81.585,81.61,81.52,81.57,96000000.0
2008-10-30 16:08:00,81.57,81.585,81.505,81.545,100000000.0
2008-10-30 16:09:00,81.55,81.69,81.515,81.645,110000000.0
2008-10-30 16:10:00,81.645,81.735,81.625,81.67,138700000.0
2008-10-30 16:11:00,81.675,81.745,81.65,81.74,118600000.0
2008-10-30 16:12:00,81.75,81.795,81.665,81.675,141300000.0
2008-10-30 16:13:00,81.67,81.695,81.555,81.675,107600000.0
2008-10-30 16:14:00,81.675,81.68,81.515,81.555,129200000.0
2008-10-30 16:15:00,81.555,81.56,81.45,81.505,109000000.0
2008-10-30 16:16:00,81.505,81.54,81.425,81.47,115200000.0
2008-10-30 16:17:00,81.47,81.575,81.46,81.495,141700000.0
2008-10-30 16:18:00,81.495,81.5,81.395,81.405,131300000.0
2008-10-30 16:19:00,81.405,81.41,81.325,81.325,129400000.0
2008-10-30 16:20:00,81.32,81.43,81.32,81.345,119900000.0
2008-10-30 16:21:00,81.345,81.395,81.335,81.38,87000000.0
2008-10-30 16:22:00,81.375,81.43,81.355,81.415,85500000.0
2008-10-30 16:23:00,81.415,81.435,81.375,81.43,114600000.0
2008-10-30 16:24:00,81.425,81.455,81.385,81.44,117000000.0
2008-10-30 16:25:00,81.44,81.565,81.44,81.525,126000000.0
2008-10-30 16:26:00,81.53,81.585,81.515,81.58,104500000.0
2008-10-30 16:27:00,81.58,81.645,81.555,81.6,88200000.0
2008-10-30 16:28:00,81.615,81.62,81.5,81.5,99200000.0
2008-10-30 16:29:00,81.5,81.535,81.405,81.405,333499995.0
2008-10-30 16:30:00,81.405,81.425,81.29,81.315,142300000.0
2008-10-30 16:31:00,81.315,81.315,81.115,81.215,156000000.0
2008-10-30 16:32:00,81.215,81.355,81.21,81.335,126800000.0
2008-10-30 16:33:00,81.335,81.37,81.3,81.3,90700000.0
2008-10-30 16:34:00,81.29,81.315,81.155,81.155,115600000.0
2008-10-30 16:35:00,81.165,81.175,81.085,81.085,103000000.0
2008-10-30 16:36:00,81.08,81.095,80.955,81.01,141000000.0
2008-10-30 16:37:00,81.01,81.05,80.805,80.805,125800000.0
2008-10-30 16:38:00,80.81,80.88,80.805,80.87,139700000.0
2008-10-30 16:39:00,80.87,80.905,80.815,80.84,143300000.0
2008-10-30 16:40:00,80.845,80.845,80.455,80.495,146500000.0
2008-10-30 16:41:00,80.485,80.6,80.465,80.555,133700000.0
2008-10-30 16:42:00,80.555,80.675,80.54,80.665,131600000.0
2008-10-30 16:43:00,80.655,80.705,80.615,80.645,121000000.0
2008-10-30 16:44:00,80.645,80.65,80.56,80.575,122000000.0
2008-10-30 16:45:00,80.575,80.575,80.48,80.525,134600000.0
2008-10-30 16:46:00,80.525,80.595,80.48,80.57,124000000.0
2008-10-30 16:47:00,80.555,80.605,80.53,80.565,95000000.0
2008-10-30 16:48:00,80.56,80.58,80.47,80.555,96000000.0
2008-10-30 16:49:00,80.555,80.575,80.445,80.485,119900000.0
2008-10-30 16:50:00,80.485,80.51,80.31,80.42,149500000.0
2008-10-30 16:51:00,80.42,80.61,80.42,80.595,126000000.0
2008-10-30 16:52:00,80.595,80.625,80.545,80.625,106000000.0
2008-10-30 16:53:00,80.63,80.71,80.63,80.68,124000000.0
2008-10-30 16:54:00,80.68,80.75,80.67,80.72,98000000.0
2008-10-30 16:55:00,80.72,80.81,80.695,80.75,135000000.0
2008-10-30 16:56:00,80.75,80.82,80.71,80.725,142700000.0
2008-10-30 16:57:00,80.735,80.75,80.68,80.7,119000000.0
2008-10-30 16:58:00,80.7,80.7,80.505,80.525,146900000.0
2008-10-30 16:59:00,80.525,80.54,80.415,80.505,120600000.0
2008-10-30 17:00:00,80.515,80.595,80.495,80.53,168600000.0
2008-10-30 17:01:00,80.525,80.535,80.495,80.53,116000000.0
2008-10-30 17:02:00,80.535,80.62,80.525,80.61,116000000.0
2008-10-30 17:03:00,80.615,80.7,80.595,80.68,108600000.0
2008-10-30 17:04:00,80.685,80.73,80.68,80.71,111000000.0
2008-10-30 17:05:00,80.705,80.715,80.625,80.65,101000000.0
2008-10-30 17:06:00,80.655,80.7,80.635,80.695,110000000.0
2008-10-30 17:07:00,80.695,80.715,80.67,80.705,91600000.0
2008-10-30 17:08:00,80.73,80.765,80.68,80.69,111000000.0
2008-10-30 17:09:00,80.69,80.725,80.64,80.68,130600000.0
2008-10-30 17:10:00,80.68,80.72,80.65,80.69,116300000.0
2008-10-30 17:11:00,80.705,80.785,80.64,80.64,119200000.0
2008-10-30 17:12:00,80.63,80.72,80.615,80.715,102000000.0
2008-10-30 17:13:00,80.71,80.73,80.635,80.65,101000000.0
2008-10-30 17:14:00,80.66,80.66,80.565,80.62,124200000.0
2008-10-30 17:15:00,80.625,80.63,80.51,80.55,121000000.0
2008-10-30 17:16:00,80.555,80.56,80.45,80.455,367800009.0
2008-10-30 17:17:00,80.45,80.455,80.31,80.315,352000001.0
2008-10-30 17:18:00,80.315,80.425,80.285,80.405,98000000.0
2008-10-30 17:19:00,80.4,80.465,80.365,80.44,129000000.0
2008-10-30 17:20:00,80.425,80.46,80.255,80.28,116300000.0
2008-10-30 17:21:00,80.275,80.44,80.255,80.415,130000000.0
2008-10-30 17:22:00,80.415,80.435,80.33,80.43,148300000.0
2008-10-30 17:23:00,80.43,80.44,80.39,80.44,118000000.0
2008-10-30 17:24:00,80.435,80.455,80.34,80.345,114300000.0
2008-10-30 17:25:00,80.34,80.355,80.165,80.165,333300000.0
2008-10-30 17:26:00,80.165,80.18,80.07,80.125,120000000.0
2008-10-30 17:27:00,80.125,80.28,80.125,80.28,135900000.0
2008-10-30 17:28:00,80.275,80.34,80.235,80.26,136200000.0
2008-10-30 17:29:00,80.255,80.29,80.085,80.13,2024000039.0
2008-10-30 17:30:00,80.135,80.225,80.125,80.215,109000000.0
2008-10-30 17:31:00,80.21,80.25,80.2,80.225,77500000.0
2008-10-30 17:32:00,80.225,80.255,80.115,80.23,124900000.0
2008-10-30 17:33:00,80.235,80.35,80.23,80.265,202500000.0
2008-10-30 17:34:00,80.265,80.265,80.125,80.15,494600000.0
2008-10-30 17:35:00,80.15,80.235,80.15,80.235,150200000.0
2008-10-30 17:36:00,80.24,80.25,79.985,79.995,136500000.0
2008-10-30 17:37:00,79.995,80.255,79.995,80.255,133300000.0
2008-10-30 17:38:00,80.255,80.275,80.095,80.18,371100002.0
2008-10-30 17:39:00,80.18,80.255,80.11,80.25,176400000.0
2008-10-30 17:40:00,80.245,80.27,80.21,80.255,116000000.0
2008-10-30 17:41:00,80.25,80.325,80.23,80.285,138500000.0
2008-10-30 17:42:00,80.275,80.31,80.225,80.275,99000000.0
2008-10-30 17:43:00,80.275,80.285,80.225,80.27,152400000.0
2008-10-30 17:44:00,80.26,80.345,80.26,80.315,100000000.0
2008-10-30 17:45:00,80.325,80.325,80.175,80.205,133900000.0
2008-10-30 17:46:00,80.205,80.26,80.12,80.135,159400000.0
2008-10-30 17:47:00,80.14,80.18,80.075,80.075,126900000.0
2008-10-30 17:48:00,80.075,80.075,79.985,80.04,138300000.0
2008-10-30 17:49:00,80.04,80.06,80.005,80.02,93000000.0
2008-10-30 17:50:00,80.025,80.025,79.92,79.97,115600000.0
2008-10-30 17:51:00,79.975,79.995,79.86,79.875,120400000.0
2008-10-30 17:52:00,79.875,79.88,79.795,79.825,96000000.0
2008-10-30 17:53:00,79.825,79.835,79.73,79.73,110000000.0
2008-10-30 17:54:00,79.72,79.72,79.59,79.605,149900000.0
2008-10-30 17:55:00,79.595,79.765,79.53,79.735,150000000.0
2008-10-30 17:56:00,79.745,79.82,79.745,79.76,106000000.0
2008-10-30 17:57:00,79.775,79.815,79.75,79.75,132100000.0
2008-10-30 17:58:00,79.75,79.765,79.685,79.745,142200000.0
2008-10-30 17:59:00,79.755,79.84,79.67,79.71,306899997.0
2008-10-30 18:00:00,79.71,79.795,79.645,79.775,331299997.0
2008-10-30 18:01:00,79.77,80.07,79.77,79.985,157900000.0
2008-10-30 18:02:00,79.985,80.02,79.825,79.84,156700000.0
2008-10-30 18:03:00,79.84,79.955,79.84,79.92,115000000.0
2008-10-30 18:04:00,79.93,80.06,79.925,80.06,76000000.0
2008-10-30 18:05:00,80.05,80.09,80.025,80.07,121000000.0
2008-10-30 18:06:00,80.07,80.07,80.02,80.02,107600000.0
2008-10-30 18:07:00,80.02,80.02,79.94,79.985,98100000.0
2008-10-30 18:08:00,80.005,80.055,79.985,79.995,101000000.0
2008-10-30 18:09:00,79.995,80.03,79.94,79.985,125400000.0
2008-10-30 18:10:00,79.975,80.01,79.92,79.92,242399995.0
2008-10-30 18:11:00,79.92,79.92,79.815,79.83,896199981.0
2008-10-30 18:12:00,79.83,79.895,79.79,79.875,107000000.0
2008-10-30 18:13:00,79.87,79.875,79.845,79.85,119600000.0
2008-10-30 18:14:00,79.84,79.92,79.83,79.9,96000000.0
2008-10-30 18:15:00,79.9,79.91,79.835,79.865,101500000.0
2008-10-30 18:16:00,79.87,79.885,79.8,79.8,736099988.0
2008-10-30 18:17:00,79.815,79.85,79.815,79.83,78100000.0
2008-10-30 18:18:00,79.83,79.95,79.82,79.94,127600000.0
2008-10-30 18:19:00,79.94,79.955,79.905,79.925,76000000.0
2008-10-30 18:20:00,79.92,80.02,79.92,80.01,79000000.0
2008-10-30 18:21:00,80.02,80.115,79.985,80.095,82000000.0
2008-10-30 18:22:00,80.08,80.145,80.08,80.115,75000000.0
2008-10-30 18:23:00,80.115,80.115,80.045,80.085,86000000.0
2008-10-30 18:24:00,80.085,80.145,80.075,80.09,70000000.0
2008-10-30 18:25:00,80.09,80.09,79.985,79.985,104100000.0
2008-10-30 18:26:00,79.985,80.055,79.9,80.005,92600000.0
2008-10-30 18:27:00,80.01,80.085,79.985,80.03,138200000.0
2008-10-30 18:28:00,80.04,80.085,79.94,79.98,115200000.0
2008-10-30 18:29:00,79.985,80.01,79.925,79.985,73300000.0
2008-10-30 18:30:00,79.99,80.045,79.965,79.985,110300000.0
2008-10-30 18:31:00,79.985,80.075,79.965,80.03,109600000.0
2008-10-30 18:32:00,80.04,80.215,80.01,80.215,88000000.0
2008-10-30 18:33:00,80.22,80.28,80.22,80.25,112000000.0
2008-10-30 18:34:00,80.25,80.26,80.15,80.195,173500000.0
2008-10-30 18:35:00,80.205,80.38,80.205,80.35,107000000.0
2008-10-30 18:36:00,80.35,80.45,80.345,80.385,105000000.0
2008-10-30 18:37:00,80.385,80.485,80.345,80.48,113000000.0
2008-10-30 18:38:00,80.485,80.49,80.36,80.36,135200000.0
2008-10-30 18:39:00,80.36,80.385,80.34,80.345,79800000.0
2008-10-30 18:40:00,80.345,80.395,80.33,80.38,101900000.0
2008-10-30 18:41:00,80.38,80.445,80.37,80.415,87000000.0
2008-10-30 18:42:00,80.42,80.43,80.355,80.355,86000000.0
2008-10-30 18:43:00,80.355,80.405,80.3,80.3,98000000.0
2008-10-30 18:44:00,80.3,80.45,80.3,80.36,162500000.0
2008-10-30 18:45:00,80.36,80.38,80.31,80.31,114000000.0
2008-10-30 18:46:00,80.31,80.375,80.29,80.29,113500000.0
2008-10-30 18:47:00,80.29,80.35,80.28,80.305,72100000.0
2008-10-30 18:48:00,80.305,80.395,80.3,80.345,103400000.0
2008-10-30 18:49:00,80.345,80.36,80.29,80.305,137600000.0
2008-10-30 18:50:00,80.305,80.37,80.3,80.345,76800000.0
2008-10-30 18:51:00,80.345,80.345,80.265,80.285,94700000.0
2008-10-30 18:52:00,80.28,80.295,80.265,80.29,37000000.0
2008-10-30 18:53:00,80.29,80.29,80.245,80.26,35000000.0
2008-10-30 18:54:00,80.26,80.29,80.25,80.285,74000000.0
2008-10-30 18:55:00,80.29,80.305,80.24,80.285,79500000.0
2008-10-30 18:56:00,80.275,80.305,80.24,80.24,194300000.0
2008-10-30 18:57:00,80.24,80.27,80.24,80.27,215500000.0
2008-10-30 18:58:00,80.27,80.27,80.24,80.24,44000000.0
2008-10-30 18:59:00,80.24,80.255,80.19,80.24,190100000.0
2008-10-30 19:00:00,80.2,80.23,80.095,80.16,204600000.0
2008-10-30 19:01:00,80.16,80.165,80.125,80.165,73000000.0
2008-10-30 19:02:00,80.165,80.185,80.14,80.15,47300000.0
2008-10-30 19:03:00,80.15,80.19,80.15,80.19,23000000.0
2008-10-30 19:04:00,80.18,80.26,80.18,80.24,123600000.0
2008-10-30 19:05:00,80.24,80.335,80.235,80.32,67000000.0
2008-10-30 19:06:00,80.3,80.33,80.255,80.315,90900000.0
2008-10-30 19:07:00,80.315,80.415,80.3,80.37,77000000.0
2008-10-30 19:08:00,80.37,80.39,80.305,80.325,76900000.0
2008-10-30 19:09:00,80.34,80.56,80.315,80.56,119700000.0
2008-10-30 19:10:00,80.55,80.65,80.54,80.625,147200000.0
2008-10-30 19:11:00,80.63,80.665,80.605,80.645,128800000.0
2008-10-30 19:12:00,80.655,80.69,80.63,80.675,78400000.0
2008-10-30 19:13:00,80.68,80.8,80.665,80.795,76700000.0
2008-10-30 19:14:00,80.8,80.815,80.76,80.79,120600000.0
2008-10-30 19:15:00,80.795,80.8,80.685,80.7,98300000.0
2008-10-30 19:16:00,80.705,80.755,80.695,80.74,94000000.0
2008-10-30 19:17:00,80.755,80.78,80.725,80.745,66000000.0
2008-10-30 19:18:00,80.74,80.835,80.695,80.835,85100000.0
2008-10-30 19:19:00,80.835,80.925,80.835,80.87,158000000.0
2008-10-30 19:20:00,80.87,80.895,80.735,80.75,266200000.0
2008-10-30 19:21:00,80.75,80.75,80.71,80.73,207200000.0
2008-10-30 19:22:00,80.73,80.73,80.62,80.675,540699991.0
2008-10-30 19:23:00,80.685,80.695,80.6,80.6,262799996.0
2008-10-30 19:24:00,80.6,80.62,80.52,80.52,1774899957.0
2008-10-30 19:25:00,80.515,80.59,80.515,80.56,55000000.0
2008-10-30 19:26:00,80.56,80.605,80.485,80.495,105600000.0
2008-10-30 19:27:00,80.5,80.545,80.465,80.51,112600000.0
2008-10-30 19:28:00,80.5,80.555,80.48,80.48,36000000.0
2008-10-30 19:29:00,80.49,80.52,80.48,80.49,72500000.0
2008-10-30 19:30:00,80.49,80.5,80.47,80.5,124200005.0
2008-10-30 19:31:00,80.49,80.505,80.49,80.49,27200000.0
2008-10-30 19:32:00,80.49,80.51,80.47,80.49,61400002.0
2008-10-30 19:33:00,80.49,80.49,80.41,80.41,162400007.0
2008-10-30 19:34:00,80.405,80.405,80.33,80.33,51000000.0
2008-10-30 19:35:00,80.33,80.42,80.33,80.385,69000000.0
2008-10-30 19:36:00,80.385,80.395,80.275,80.3,83599998.0
2008-10-30 19:37:00,80.3,80.315,80.265,80.315,57700000.0
2008-10-30 19:38:00,80.305,80.35,80.295,80.34,77200000.0
2008-10-30 19:39:00,80.34,80.38,80.34,80.37,68000000.0
2008-10-30 19:40:00,80.38,80.38,80.305,80.305,64000000.0
2008-10-30 19:41:00,80.29,80.305,80.26,80.295,38000000.0
2008-10-30 19:42:00,80.295,80.325,80.23,80.23,810399992.0
2008-10-30 19:43:00,80.23,80.23,80.14,80.2,122700000.0
2008-10-30 19:44:00,80.195,80.215,80.185,80.19,63000000.0
2008-10-30 19:45:00,80.185,80.275,80.185,80.275,79400000.0
2008-10-30 19:46:00,80.26,80.28,80.21,80.25,80000000.0
2008-10-30 19:47:00,80.275,80.35,80.26,80.345,57800000.0
2008-10-30 19:48:00,80.35,80.505,80.35,80.495,103600000.0
2008-10-30 19:49:00,80.48,80.58,80.435,80.525,153600000.0
2008-10-30 19:50:00,80.53,80.705,80.5,80.705,291800000.0
2008-10-30 19:51:00,80.695,80.695,80.62,80.64,825099998.0
2008-10-30 19:52:00,80.64,80.685,80.63,80.665,231400000.0
2008-10-30 19:53:00,80.63,80.705,80.63,80.655,342900000.0
2008-10-30 19:54:00,80.655,80.715,80.6,80.67,148000000.0
2008-10-30 19:55:00,80.665,80.735,80.63,80.735,120300000.0
2008-10-30 19:56:00,80.735,80.825,80.705,80.825,86400000.0
2008-10-30 19:57:00,80.83,80.835,80.71,80.71,482500000.0
2008-10-30 19:58:00,80.71,80.89,80.705,80.87,93200000.0
2008-10-30 19:59:00,80.875,80.875,80.55,80.625,216800000.0
2008-10-30 20:00:00,80.625,80.68,80.62,80.635,59000000.0
2008-10-30 20:01:00,80.645,80.645,80.57,80.59,273400000.0
2008-10-30 20:02:00,80.59,80.645,80.58,80.625,248300000.0
2008-10-30 20:03:00,80.635,80.74,80.635,80.71,65000000.0
2008-10-30 20:04:00,80.715,80.75,80.675,80.695,55000000.0
2008-10-30 20:05:00,80.69,80.805,80.69,80.79,69900000.0
2008-10-30 20:06:00,80.8,80.845,80.735,80.805,86600000.0
2008-10-30 20:07:00,80.805,80.805,80.72,80.72,81400000.0
2008-10-30 20:08:00,80.72,80.78,80.72,80.755,56000000.0
2008-10-30 20:09:00,80.765,80.8,80.745,80.745,45300000.0
2008-10-30 20:10:00,80.755,80.82,80.745,80.77,54500000.0
2008-10-30 20:11:00,80.775,80.775,80.715,80.765,65800000.0
2008-10-30 20:12:00,80.755,80.785,80.725,80.78,50900000.0
2008-10-30 20:13:00,80.78,80.86,80.78,80.855,36000000.0
2008-10-30 20:14:00,80.855,80.885,80.825,80.88,46700000.0
2008-10-30 20:15:00,80.88,80.9,80.87,80.895,29000000.0
2008-10-30 20:16:00,80.895,80.895,80.835,80.835,30000000.0
2008-10-30 20:17:00,80.835,80.84,80.735,80.825,1252399972.0
2008-10-30 20:18:00,80.825,80.835,80.785,80.81,68000000.0
2008-10-30 20:19:00,80.81,80.825,80.75,80.81,89200000.0
2008-10-30 20:20:00,80.79,80.865,80.78,80.79,64000000.0
2008-10-30 20:21:00,80.795,80.81,80.74,80.81,67000000.0
2008-10-30 20:22:00,80.8,80.945,80.8,80.945,57900000.0
2008-10-30 20:23:00,80.945,81.015,80.945,81.015,55000000.0
2008-10-30 20:24:00,81.025,81.165,81.01,81.16,106000000.0
2008-10-30 20:25:00,81.16,81.335,81.16,81.335,109200000.0
2008-10-30 20:26:00,81.335,81.51,81.325,81.47,152600000.0
2008-10-30 20:27:00,81.47,81.605,81.47,81.58,577000000.0
2008-10-30 20:28:00,81.59,81.59,81.54,81.58,1695700000.0
2008-10-30 20:29:00,81.58,81.585,81.43,81.48,674100001.0
2008-10-30 20:30:00,81.48,81.54,81.315,81.39,307400000.0
2008-10-30 20:31:00,81.41,81.47,81.4,81.42,168600000.0
2008-10-30 20:32:00,81.445,81.56,81.435,81.475,149400000.0
2008-10-30 20:33:00,81.47,81.475,81.43,81.43,973300000.0
2008-10-30 20:34:00,81.43,81.56,81.43,81.495,742200000.0
2008-10-30 20:35:00,81.49,81.49,81.36,81.44,466000000.0
2008-10-30 20:36:00,81.45,81.515,81.45,81.475,149400000.0
2008-10-30 20:37:00,81.47,81.525,81.47,81.475,76000000.0
2008-10-30 20:38:00,81.46,81.46,81.325,81.375,1674500000.0
2008-10-30 20:39:00,81.375,81.405,81.33,81.39,134600000.0
2008-10-30 20:40:00,81.39,81.41,81.375,81.39,51400000.0
2008-10-30 20:41:00,81.385,81.41,81.36,81.39,54400000.0
2008-10-30 20:42:00,81.385,81.415,81.365,81.39,29000000.0
2008-10-30 20:43:00,81.385,81.385,81.26,81.275,107500000.0
2008-10-30 20:44:00,81.27,81.345,81.26,81.31,129900000.0
2008-10-30 20:45:00,81.315,81.32,81.215,81.215,120300000.0
2008-10-30 20:46:00,81.21,81.24,81.08,81.095,151000000.0
2008-10-30 20:47:00,81.1,81.18,81.06,81.175,184200001.0
2008-10-30 20:48:00,81.18,81.19,81.04,81.04,181300000.0
2008-10-30 20:49:00,81.035,81.2,81.03,81.155,242000000.0
2008-10-30 20:50:00,81.16,81.165,81.02,81.11,180600000.0
2008-10-30 20:51:00,81.1,81.18,81.095,81.155,97700000.0
2008-10-30 20:52:00,81.15,81.165,81.085,81.125,57000000.0
2008-10-30 20:53:00,81.12,81.15,81.12,81.14,44700000.0
2008-10-30 20:54:00,81.145,81.175,81.09,81.09,162900000.0
2008-10-30 20:55:00,81.09,81.14,81.005,81.14,69800000.0
2008-10-30 20:56:00,81.14,81.14,81.005,81.06,565100000.0
2008-10-30 20:57:00,81.02,81.04,81.01,81.035,50500000.0
2008-10-30 20:58:00,81.035,81.09,81.03,81.055,52100000.0
2008-10-30 20:59:00,81.06,81.115,81.04,81.105,76600000.0
2008-10-30 21:00:00,81.11,81.135,81.095,81.12,28000000.0
2008-10-30 21:01:00,81.125,81.185,81.12,81.18,40000000.0
2008-10-30 21:02:00,81.185,81.205,81.155,81.2,62300000.0
2008-10-30 21:03:00,81.205,81.25,81.2,81.25,55300000.0
2008-10-30 21:04:00,81.245,81.285,81.225,81.28,42000000.0
2008-10-30 21:05:00,81.275,81.385,81.275,81.385,79200000.0
2008-10-30 21:06:00,81.375,81.525,81.375,81.45,83100000.0
2008-10-30 21:07:00,81.445,81.465,81.39,81.45,105900000.0
2008-10-30 21:08:00,81.455,81.465,81.445,81.46,23000000.0
2008-10-30 21:09:00,81.455,81.495,81.405,81.43,90200000.0
2008-10-30 21:10:00,81.42,81.455,81.4,81.4,216300000.0
2008-10-30 21:11:00,81.4,81.4,81.31,81.38,331000000.0
2008-10-30 21:12:00,81.385,81.415,81.355,81.37,132900000.0
2008-10-30 21:13:00,81.36,81.405,81.35,81.39,61600000.0
2008-10-30 21:14:00,81.385,81.385,81.335,81.36,35600000.0
2008-10-30 21:15:00,81.325,81.335,81.23,81.27,860800000.0
2008-10-30 21:16:00,81.27,81.305,81.2,81.215,657000000.0
2008-10-30 21:17:00,81.21,81.335,81.21,81.28,106200000.0
2008-10-30 21:18:00,81.275,81.315,81.16,81.16,185400000.0
2008-10-30 21:19:00,81.16,81.18,81.06,81.165,223600000.0
2008-10-30 21:20:00,81.16,81.175,81.11,81.12,45600000.0
2008-10-30 21:21:00,81.13,81.13,80.94,81.0,928900000.0
2008-10-30 21:22:00,81.0,81.035,80.95,81.02,170600000.0
2008-10-30 21:23:00,81.03,81.03,80.83,80.915,361800004.0
2008-10-30 21:24:00,80.915,81.015,80.895,81.0,115200000.0
2008-10-30 21:25:00,80.995,81.03,80.98,81.02,137800000.0
2008-10-30 21:26:00,81.04,81.065,80.995,81.02,109100000.0
2008-10-30 21:27:00,81.02,81.03,80.93,80.975,231900000.0
2008-10-30 21:28:00,80.97,80.975,80.93,80.95,351700000.0
2008-10-30 21:29:00,80.935,81.025,80.93,81.01,89900000.0
2008-10-30 21:30:00,81.005,81.05,80.96,81.05,172200000.0
2008-10-30 21:31:00,81.05,81.05,80.97,80.98,72200000.0
2008-10-30 21:32:00,80.97,81.01,80.875,80.94,161200003.0
2008-10-30 21:33:00,80.94,80.94,80.81,80.855,121600000.0
2008-10-30 21:34:00,80.855,80.855,80.765,80.84,115300000.0
2008-10-30 21:35:00,80.84,80.885,80.82,80.84,122200000.0
2008-10-30 21:36:00,80.84,80.84,80.84,80.84,72000000.0
2008-10-30 21:37:00,80.84,80.84,80.82,80.84,113200000.0
2008-10-30 21:38:00,80.84,80.855,80.82,80.85,107400000.0
2008-10-30 21:39:00,80.84,80.87,80.84,80.85,102600000.0
2008-10-30 21:40:00,80.845,80.925,80.84,80.88,70600000.0
2008-10-30 21:41:00,80.885,80.9,80.845,80.855,99800000.0
2008-10-30 21:42:00,80.87,80.87,80.59,80.615,488600000.0
2008-10-30 21:43:00,80.635,80.815,80.635,80.74,705900000.0
2008-10-30 21:44:00,80.74,80.755,80.74,80.74,707600000.0
2008-10-30 21:45:00,80.74,80.74,80.62,80.705,633000001.0
2008-10-30 21:46:00,80.695,80.705,80.67,80.69,242600000.0
2008-10-30 21:47:00,80.675,80.765,80.675,80.765,117200000.0
2008-10-30 21:48:00,80.75,80.835,80.75,80.78,108400000.0
2008-10-30 21:49:00,80.79,80.805,80.745,80.755,94800000.0
2008-10-30 21:50:00,80.75,80.77,80.695,80.71,710000002.0
2008-10-30 21:51:00,80.72,80.78,80.72,80.73,72800000.0
2008-10-30 21:52:00,80.735,80.8,80.69,80.765,182100000.0
2008-10-30 21:53:00,80.77,80.815,80.75,80.795,260800000.0
2008-10-30 21:54:00,80.785,80.795,80.72,80.73,103600000.0
2008-10-30 21:55:00,80.73,80.815,80.73,80.805,97200000.0
2008-10-30 21:56:00,80.825,80.915,80.825,80.895,98400000.0
2008-10-30 21:57:00,80.89,80.93,80.84,80.9,322800000.0
2008-10-30 21:58:00,80.905,80.95,80.885,80.885,104600000.0
2008-10-30 21:59:00,80.89,80.895,80.73,80.73,467500000.0
2008-10-30 22:00:00,80.73,80.815,80.73,80.765,293200002.0
2008-10-30 22:01:00,80.76,80.78,80.74,80.77,572700000.0
2008-10-30 22:02:00,80.775,80.825,80.755,80.795,105400000.0
2008-10-30 22:03:00,80.8,80.84,80.8,80.825,29800000.0
2008-10-30 22:04:00,80.83,80.855,80.825,80.85,29000000.0
2008-10-30 22:05:00,80.885,80.95,80.845,80.945,89400000.0
2008-10-30 22:06:00,80.935,80.935,80.905,80.905,26400000.0
2008-10-30 22:07:00,80.905,80.96,80.905,80.925,42000000.0
2008-10-30 22:08:00,80.94,80.94,80.895,80.895,56200000.0
2008-10-30 22:09:00,80.9,80.955,80.9,80.955,36400000.0
2008-10-30 22:10:00,80.94,80.97,80.915,80.93,68400000.0
2008-10-30 22:11:00,80.935,80.935,80.92,80.92,19200000.0
2008-10-30 22:12:00,80.93,80.94,80.87,80.91,30900000.0
2008-10-30 22:13:00,80.92,80.99,80.92,80.99,6000000.0
2008-10-30 22:14:00,80.98,81.0,80.965,81.0,38000000.0
2008-10-30 22:15:00,81.0,81.055,81.0,81.03,62800000.0
2008-10-30 22:16:00,81.04,81.09,81.04,81.09,14000000.0
2008-10-30 22:17:00,81.11,81.195,81.1,81.14,50400000.0
2008-10-30 22:18:00,81.17,81.18,81.16,81.17,16000000.0
2008-10-30 22:19:00,81.17,81.2,81.13,81.155,113600000.0
2008-10-30 22:20:00,81.17,81.245,81.155,81.215,87200000.0
2008-10-30 22:21:00,81.225,81.345,81.21,81.25,318300000.0
2008-10-30 22:22:00,81.245,81.325,81.23,81.32,312300000.0
2008-10-30 22:23:00,81.305,81.315,81.28,81.315,144500000.0
2008-10-30 22:24:00,81.33,81.46,81.305,81.435,86200001.0
2008-10-30 22:25:00,81.43,81.48,81.355,81.48,81000000.0
2008-10-30 22:26:00,81.48,81.48,81.405,81.44,53300000.0
2008-10-30 22:27:00,81.45,81.45,81.43,81.44,20200000.0
2008-10-30 22:28:00,81.46,81.46,81.39,81.4,113300000.0
2008-10-30 22:29:00,81.4,81.4,81.4,81.4,462700001.0
2008-10-30 22:30:00,81.4,81.42,81.4,81.405,129900001.0
2008-10-30 22:31:00,81.405,81.405,81.4,81.405,446800003.0
2008-10-30 22:32:00,81.4,81.445,81.4,81.44,189300003.0
2008-10-30 22:33:00,81.44,81.47,81.38,81.38,122000000.0
2008-10-30 22:34:00,81.39,81.42,81.39,81.405,51900000.0
2008-10-30 22:35:00,81.435,81.455,81.405,81.455,26600000.0
2008-10-30 22:36:00,81.45,81.455,81.43,81.455,25000000.0
2008-10-30 22:37:00,81.455,81.485,81.455,81.485,14000000.0
2008-10-30 22:38:00,81.485,81.485,81.415,81.46,62200000.0
2008-10-30 22:39:00,81.465,81.49,81.455,81.49,17000000.0
2008-10-30 22:40:00,81.48,81.48,81.435,81.47,27900000.0
2008-10-30 22:41:00,81.47,81.51,81.47,81.485,32000000.0
2008-10-30 22:42:00,81.495,81.55,81.495,81.53,29000000.0
2008-10-30 22:43:00,81.53,81.61,81.52,81.595,29200000.0
2008-10-30 22:44:00,81.61,81.63,81.61,81.62,11000000.0
2008-10-30 22:45:00,81.65,81.66,81.61,81.64,49000000.0
2008-10-30 22:46:00,81.64,81.66,81.63,81.66,10000000.0
2008-10-30 22:47:00,81.65,81.65,81.625,81.645,24200000.0
2008-10-30 22:48:00,81.64,81.64,81.625,81.625,18800000.0
2008-10-30 22:49:00,81.64,81.705,81.62,81.705,41200000.0
2008-10-30 22:50:00,81.7,81.71,81.68,81.69,33000000.0
2008-10-30 22:51:00,81.685,81.76,81.685,81.755,23000000.0
2008-10-30 22:52:00,81.76,81.765,81.725,81.765,41400000.0
2008-10-30 22:53:00,81.765,81.895,81.7,81.86,47900000.0
2008-10-30 22:54:00,81.855,81.93,81.84,81.845,53300000.0
2008-10-30 22:55:00,81.845,81.855,81.82,81.835,1108200028.0
2008-10-30 22:56:00,81.83,81.915,81.82,81.915,308300007.0
2008-10-30 22:57:00,81.915,82.02,81.88,81.985,98900000.0
2008-10-30 22:58:00,81.98,82.08,81.95,82.08,73400000.0
2008-10-30 22:59:00,82.065,82.125,82.045,82.12,45600000.0
2008-10-30 23:00:00,82.125,82.125,82.125,82.125,1000000.0
2008-10-30 23:01:00,82.04,82.06,82.01,82.02,96000000.0
2008-10-30 23:02:00,82.02,82.04,81.96,82.04,96000000.0
2008-10-30 23:03:00,82.04,82.15,82.035,82.125,46000000.0
2008-10-30 23:04:00,82.13,82.14,82.11,82.11,7000000.0
2008-10-30 23:05:00,82.105,82.125,82.05,82.125,14000000.0
2008-10-30 23:06:00,82.11,82.115,82.09,82.115,7000000.0
2008-10-30 23:07:00,82.105,82.12,82.09,82.12,12000000.0
2008-10-30 23:08:00,82.115,82.115,82.09,82.1,8000000.0
2008-10-30 23:09:00,82.08,82.08,82.07,82.07,3000000.0
2008-10-30 23:10:00,82.07,82.07,82.02,82.035,36799999.0
2008-10-30 23:11:00,82.055,82.075,82.055,82.07,5000000.0
2008-10-30 23:12:00,82.075,82.075,82.05,82.05,7000000.0
2008-10-30 23:13:00,82.04,82.06,82.04,82.06,5000000.0
2008-10-30 23:14:00,82.05,82.05,82.04,82.05,3000000.0
2008-10-30 23:15:00,82.045,82.05,82.005,82.005,11600000.0
2008-10-30 23:16:00,82.035,82.09,82.01,82.09,19600000.0
2008-10-30 23:17:00,82.1,82.14,82.045,82.045,29800000.0
2008-10-30 23:18:00,82.055,82.105,82.045,82.095,26600000.0
2008-10-30 23:19:00,82.085,82.11,82.085,82.1,17200000.0
2008-10-30 23:20:00,82.115,82.14,82.075,82.135,10000000.0
2008-10-30 23:21:00,82.08,82.08,82.08,82.08,1000000.0
2008-10-30 23:22:00,82.07,82.09,82.065,82.065,10000000.0
2008-10-30 23:23:00,82.05,82.05,82.05,82.05,7600000.0
2008-10-30 23:24:00,82.07,82.08,82.065,82.08,16600000.0
2008-10-30 23:25:00,82.095,82.125,82.07,82.12,18000000.0
2008-10-30 23:26:00,82.12,82.12,82.04,82.095,197599994.0
2008-10-30 23:27:00,82.11,82.135,82.055,82.115,150400000.0
2008-10-30 23:28:00,82.105,82.14,82.05,82.13,162000001.0
2008-10-30 23:29:00,82.13,82.25,82.12,82.25,18000000.0
2008-10-30 23:30:00,82.25,82.28,82.2,82.225,53700000.0
2008-10-30 23:31:00,82.215,82.26,82.175,82.23,449600000.0
2008-10-30 23:32:00,82.23,82.295,82.23,82.275,26600000.0
2008-10-30 23:33:00,82.26,82.26,82.185,82.21,28100000.0
2008-10-30 23:34:00,82.205,82.21,82.18,82.2,71600000.0
2008-10-30 23:35:00,82.195,82.195,82.18,82.19,120400000.0
2008-10-30 23:36:00,82.195,82.2,82.18,82.185,201100000.0
2008-10-30 23:37:00,82.185,82.2,82.18,82.18,176400000.0
2008-10-30 23:38:00,82.18,82.18,82.18,82.18,172800000.0
2008-10-30 23:39:00,82.18,82.195,82.18,82.195,63200000.0
2008-10-30 23:40:00,82.205,82.255,82.205,82.225,27000000.0
2008-10-30 23:41:00,82.23,82.23,82.19,82.19,21700000.0
2008-10-30 23:42:00,82.195,82.195,82.19,82.19,73300000.0
2008-10-30 23:43:00,82.195,82.195,82.19,82.19,175100000.0
2008-10-30 23:44:00,82.19,82.19,82.19,82.19,187200000.0
2008-10-30 23:45:00,82.19,82.19,82.19,82.19,504000000.0
2008-10-30 23:46:00,82.19,82.19,82.19,82.19,446400000.0
2008-10-30 23:47:00,82.19,82.19,82.075,82.075,533800000.0
2008-10-30 23:48:00,82.095,82.095,82.06,82.06,12600000.0
2008-10-30 23:49:00,82.07,82.07,82.05,82.05,499400000.0
2008-10-30 23:50:00,82.05,82.05,81.975,82.02,275400000.0
2008-10-30 23:51:00,82.03,82.04,81.99,81.99,25000000.0
2008-10-30 23:52:00,81.99,81.99,81.99,81.99,4000000.0
2008-10-30 23:53:00,81.99,82.0,81.98,82.0,8000000.0
2008-10-30 23:54:00,82.0,82.0,81.99,81.99,5000000.0
2008-10-30 23:55:00,81.99,82.0,81.99,81.99,25100000.0
2008-10-30 23:56:00,81.995,81.995,81.99,81.99,10000000.0
2008-10-30 23:57:00,81.99,81.99,81.99,81.99,1000000.0
2008-10-30 23:58:00,81.99,82.005,81.99,82.005,4000000.0
2008-10-30 23:59:00,82.035,82.055,82.03,82.03,13000000.0
2008-10-31 00:00:00,82.03,82.045,82.03,82.035,11000000.0
2008-10-31 00:01:00,82.03,82.03,82.03,82.03,10000000.0
2008-10-31 00:02:00,82.03,82.03,82.03,82.03,19000000.0
2008-10-31 00:03:00,82.03,82.03,82.03,82.03,22000000.0
2008-10-31 00:04:00,82.03,82.03,82.03,82.03,31000000.0
2008-10-31 00:05:00,82.03,82.035,82.03,82.035,17000000.0
2008-10-31 00:06:00,82.055,82.065,82.03,82.05,8000000.0
2008-10-31 00:07:00,82.04,82.085,82.035,82.075,17000000.0
2008-10-31 00:08:00,82.095,82.115,82.03,82.05,181800004.0
2008-10-31 00:09:00,82.05,82.085,82.05,82.07,7000000.0
2008-10-31 00:10:00,82.065,82.08,82.06,82.08,9000000.0
2008-10-31 00:11:00,82.08,82.09,82.06,82.06,17000000.0
2008-10-31 00:12:00,82.055,82.07,82.055,82.07,4000000.0
2008-10-31 00:13:00,82.065,82.075,82.045,82.05,13000000.0
2008-10-31 00:14:00,82.045,82.055,82.04,82.04,5000000.0
2008-10-31 00:15:00,82.04,82.04,82.035,82.035,2000000.0
2008-10-31 00:16:00,82.065,82.09,82.065,82.09,3000000.0
2008-10-31 00:17:00,82.075,82.075,82.01,82.01,33600000.0
2008-10-31 00:18:00,82.0,82.005,82.0,82.0,260699994.0
2008-10-31 00:19:00,82.0,82.035,82.0,82.035,236999994.0
2008-10-31 00:20:00,82.035,82.035,81.99,82.0,62599998.0
2008-10-31 00:21:00,82.01,82.035,81.97,81.99,9200000.0
2008-10-31 00:22:00,81.985,82.035,81.985,82.035,21300000.0
2008-10-31 00:23:00,82.035,82.075,82.02,82.06,25000000.0
2008-10-31 00:24:00,82.065,82.065,81.99,82.015,127700000.0
2008-10-31 00:25:00,82.04,82.06,82.035,82.045,14000000.0
2008-10-31 00:26:00,81.91,81.94,81.89,81.92,86800000.0
2008-10-31 00:27:00,82.0,82.03,81.98,82.005,86800000.0
2008-10-31 00:28:00,81.78,81.85,81.73,81.73,4000000.0
2008-10-31 00:29:00,81.97,82.0,81.97,81.985,4000000.0
2008-10-31 00:30:00,81.975,81.975,81.955,81.965,5000000.0
2008-10-31 00:31:00,81.97,81.985,81.955,81.985,24000000.0
2008-10-31 00:32:00,81.985,81.99,81.95,81.965,29000000.0
2008-10-31 00:33:00,81.965,81.97,81.96,81.96,11000000.0
2008-10-31 00:34:00,81.8,81.87,81.79,81.87,5000000.0
2008-10-31 00:35:00,81.955,82.015,81.955,82.015,5000000.0
2008-10-31 00:36:00,82.025,82.025,81.95,81.95,64599998.0
2008-10-31 00:37:00,81.96,81.98,81.96,81.98,89500000.0
2008-10-31 00:38:00,81.975,81.975,81.97,81.97,5000000.0
2008-10-31 00:39:00,81.96,81.96,81.96,81.96,87000000.0
2008-10-31 00:40:00,81.97,81.98,81.96,81.96,353100003.0
2008-10-31 00:41:00,81.96,81.985,81.96,81.985,261700001.0
2008-10-31 00:42:00,81.99,82.01,81.99,82.01,2000000.0
2008-10-31 00:43:00,81.985,81.985,81.97,81.98,3000000.0
2008-10-31 00:44:00,81.99,82.045,81.99,82.045,17000000.0
2008-10-31 00:45:00,82.035,82.045,82.02,82.04,15000000.0
2008-10-31 00:46:00,82.035,82.035,82.0,82.0,183799994.0
2008-10-31 00:47:00,82.03,82.04,82.03,82.035,10000000.0
2008-10-31 00:48:00,82.025,82.08,82.02,82.06,34000000.0
2008-10-31 00:49:00,82.075,82.075,82.045,82.045,5000000.0
2008-10-31 00:50:00,82.06,82.085,82.045,82.07,13000000.0
2008-10-31 00:51:00,82.07,82.07,82.07,82.07,3000000.0
2008-10-31 00:52:00,82.07,82.08,82.065,82.08,6000000.0
2008-10-31 00:53:00,82.09,82.1,82.06,82.1,7000000.0
2008-10-31 00:54:00,82.1,82.1,82.09,82.095,6000000.0
2008-10-31 00:55:00,82.085,82.135,82.055,82.135,21100000.0
2008-10-31 00:56:00,82.135,82.135,82.11,82.11,6000000.0
2008-10-31 00:57:00,82.11,82.11,82.085,82.09,11000000.0
2008-10-31 00:58:00,82.09,82.09,82.08,82.08,564599991.0
2008-10-31 00:59:00,82.08,82.095,82.08,82.095,1126000000.0
2008-10-31 01:00:00,82.095,82.125,82.08,82.125,200199997.0
2008-10-31 01:01:00,82.12,82.14,82.105,82.14,29000000.0
2008-10-31 01:02:00,82.145,82.15,82.14,82.15,11000000.0
2008-10-31 01:03:00,82.15,82.215,82.145,82.2,19000000.0
2008-10-31 01:04:00,82.2,82.21,82.175,82.195,48000000.0
2008-10-31 01:05:00,82.195,82.195,82.14,82.145,17000000.0
2008-10-31 01:06:00,82.145,82.165,82.145,82.165,17000000.0
2008-10-31 01:07:00,82.165,82.205,82.1,82.1,304399992.0
2008-10-31 01:08:00,82.1,82.215,82.1,82.21,102599998.0
2008-10-31 01:09:00,82.195,82.32,82.195,82.315,27000000.0
2008-10-31 01:10:00,82.32,82.345,82.29,82.29,54000000.0
2008-10-31 01:11:00,82.285,82.31,82.215,82.26,50000000.0
2008-10-31 01:12:00,82.255,82.28,82.215,82.25,56500000.0
2008-10-31 01:13:00,82.255,82.29,82.255,82.29,40000000.0
2008-10-31 01:14:00,82.29,82.325,82.285,82.295,52000000.0
2008-10-31 01:15:00,82.305,82.315,82.29,82.295,44000000.0
2008-10-31 01:16:00,82.305,82.34,82.3,82.32,22000000.0
2008-10-31 01:17:00,82.32,82.33,82.21,82.27,103600000.0
2008-10-31 01:18:00,82.275,82.28,82.25,82.275,28000000.0
2008-10-31 01:19:00,82.28,82.29,82.215,82.245,59000000.0
2008-10-31 01:20:00,82.255,82.27,82.18,82.2,95000000.0
2008-10-31 01:21:00,82.175,82.275,82.175,82.23,55000000.0
2008-10-31 01:22:00,82.23,82.235,82.16,82.16,286000000.0
2008-10-31 01:23:00,82.16,82.16,81.935,81.965,559600000.0
2008-10-31 01:24:00,81.975,81.98,81.82,81.96,217600000.0
2008-10-31 01:25:00,81.955,81.98,81.855,81.87,476299987.0
2008-10-31 01:26:00,81.87,81.89,81.87,81.87,242999994.0
2008-10-31 01:27:00,81.85,81.885,81.76,81.77,331000000.0
2008-10-31 01:28:00,81.77,81.84,81.645,81.645,143000000.0
2008-10-31 01:29:00,81.66,81.73,81.6,81.6,51600000.0
2008-10-31 01:30:00,81.61,81.675,81.55,81.66,124700000.0
2008-10-31 01:31:00,81.665,81.725,81.665,81.725,32500000.0
2008-10-31 01:32:00,81.735,81.735,81.68,81.715,34000000.0
2008-10-31 01:33:00,81.71,81.785,81.705,81.755,60000000.0
2008-10-31 01:34:00,81.765,81.835,81.75,81.835,66800000.0
2008-10-31 01:35:00,81.84,81.85,81.835,81.845,36000000.0
2008-10-31 01:36:00,81.845,81.855,81.83,81.835,18000000.0
2008-10-31 01:37:00,81.845,81.86,81.74,81.77,30000000.0
2008-10-31 01:38:00,81.77,81.8,81.74,81.775,36000000.0
2008-10-31 01:39:00,81.78,81.795,81.765,81.79,23000000.0
2008-10-31 01:40:00,81.79,81.79,81.74,81.74,15000000.0
2008-10-31 01:41:00,81.755,81.76,81.74,81.76,22900000.0
2008-10-31 01:42:00,81.76,81.795,81.755,81.795,43000000.0
2008-10-31 01:43:00,81.785,81.82,81.755,81.805,43000000.0
2008-10-31 01:44:00,81.81,81.855,81.805,81.84,65000000.0
2008-10-31 01:45:00,81.845,81.86,81.82,81.855,55000000.0
2008-10-31 01:46:00,81.86,81.875,81.835,81.865,38000000.0
2008-10-31 01:47:00,81.87,81.89,81.835,81.845,55000000.0
2008-10-31 01:48:00,81.845,81.85,81.78,81.81,58000000.0
2008-10-31 01:49:00,81.815,81.855,81.77,81.84,35000000.0
2008-10-31 01:50:00,81.835,81.875,81.835,81.875,23000000.0
2008-10-31 01:51:00,81.875,81.98,81.875,81.94,36600000.0
2008-10-31 01:52:00,81.94,82.0,81.94,81.985,40000000.0
2008-10-31 01:53:00,81.985,82.01,81.93,81.98,17000000.0
2008-10-31 01:54:00,81.99,82.0,81.875,81.925,63400000.0
2008-10-31 01:55:00,81.895,81.895,81.88,81.89,37000000.0
2008-10-31 01:56:00,81.895,81.895,81.885,81.895,9000000.0
2008-10-31 01:57:00,81.895,81.915,81.845,81.89,75300000.0
2008-10-31 01:58:00,81.895,81.91,81.87,81.87,23000000.0
2008-10-31 01:59:00,81.905,81.905,81.885,81.885,6000000.0
2008-10-31 02:00:00,81.955,82.0,81.855,81.985,189600000.0
2008-10-31 02:01:00,82.03,82.055,81.915,81.925,128400000.0
2008-10-31 02:02:00,81.905,81.92,81.84,81.84,450000000.0
2008-10-31 02:03:00,81.835,81.865,81.795,81.805,459600000.0
2008-10-31 02:04:00,81.8,81.825,81.675,81.725,188900000.0
2008-10-31 02:05:00,81.735,81.735,81.4,81.45,146800000.0
2008-10-31 02:06:00,81.47,81.48,81.3,81.435,418600000.0
2008-10-31 02:07:00,81.44,81.465,81.38,81.395,413100000.0
2008-10-31 02:08:00,81.385,81.43,81.25,81.405,527600000.0
2008-10-31 02:09:00,81.385,81.4,81.315,81.315,285200000.0
2008-10-31 02:10:00,81.305,81.33,81.285,81.33,104600000.0
2008-10-31 02:11:00,81.32,81.395,81.315,81.395,45500000.0
2008-10-31 02:12:00,81.405,81.405,81.33,81.34,61700000.0
2008-10-31 02:13:00,81.34,81.34,81.315,81.33,24000000.0
2008-10-31 02:14:00,81.335,81.345,81.305,81.325,36900000.0
2008-10-31 02:15:00,81.325,81.365,81.305,81.315,68300000.0
2008-10-31 02:16:00,81.32,81.335,81.285,81.315,22000000.0
2008-10-31 02:17:00,81.32,81.335,81.305,81.31,30000000.0
2008-10-31 02:18:00,81.31,81.315,81.28,81.315,32000000.0
2008-10-31 02:19:00,81.315,81.325,81.305,81.31,24000000.0
2008-10-31 02:20:00,81.31,81.32,81.265,81.31,102200000.0
2008-10-31 02:21:00,81.29,81.3,81.24,81.26,83400000.0
2008-10-31 02:22:00,81.265,81.265,81.125,81.155,111800000.0
2008-10-31 02:23:00,81.16,81.22,81.155,81.185,194500000.0
2008-10-31 02:24:00,81.16,81.19,81.045,81.115,465800000.0
2008-10-31 02:25:00,81.115,81.115,80.97,81.015,49800000.0
2008-10-31 02:26:00,81.015,81.035,80.9,80.93,47000000.0
2008-10-31 02:27:00,80.935,80.935,80.845,80.885,256800000.0
2008-10-31 02:28:00,80.885,80.9,80.66,80.665,478100000.0
2008-10-31 02:29:00,80.67,80.725,80.66,80.72,294800000.0
2008-10-31 02:30:00,80.71,80.765,80.69,80.75,34000000.0
2008-10-31 02:31:00,80.755,80.77,80.7,80.76,78900000.0
2008-10-31 02:32:00,80.78,80.78,80.72,80.72,42000000.0
2008-10-31 02:33:00,80.72,80.73,80.695,80.705,31000000.0
2008-10-31 02:34:00,80.715,80.73,80.63,80.66,160600000.0
2008-10-31 02:35:00,80.665,80.685,80.645,80.645,50000000.0
2008-10-31 02:36:00,80.64,80.655,80.57,80.57,57000000.0
2008-10-31 02:37:00,80.57,80.57,80.42,80.505,81000000.0
2008-10-31 02:38:00,80.505,80.52,80.31,80.345,87900000.0
2008-10-31 02:39:00,80.34,80.39,80.32,80.36,86000000.0
2008-10-31 02:40:00,80.385,80.405,80.355,80.4,73700000.0
2008-10-31 02:41:00,80.42,80.42,80.31,80.365,64200000.0
2008-10-31 02:42:00,80.36,80.375,80.255,80.365,43000000.0
2008-10-31 02:43:00,80.355,80.415,80.3,80.32,74600000.0
2008-10-31 02:44:00,80.345,80.345,80.245,80.28,55100000.0
2008-10-31 02:45:00,80.345,80.35,80.25,80.35,62500000.0
2008-10-31 02:46:00,80.35,80.42,80.33,80.405,39000000.0
2008-10-31 02:47:00,80.405,80.425,80.375,80.39,62000000.0
2008-10-31 02:48:00,80.415,80.52,80.415,80.52,70900000.0
2008-10-31 02:49:00,80.54,80.61,80.54,80.575,47000000.0
2008-10-31 02:50:00,80.58,80.58,80.425,80.445,69000000.0
2008-10-31 02:51:00,80.445,80.515,80.445,80.515,66000000.0
2008-10-31 02:52:00,80.52,80.66,80.5,80.615,117700000.0
2008-10-31 02:53:00,80.63,80.68,80.61,80.675,78200000.0
2008-10-31 02:54:00,80.67,80.67,80.515,80.58,166000000.0
2008-10-31 02:55:00,80.59,80.63,80.455,80.46,855700000.0
2008-10-31 02:56:00,80.465,80.57,80.465,80.505,213400000.0
2008-10-31 02:57:00,80.515,80.565,80.41,80.44,455100000.0
2008-10-31 02:58:00,80.44,80.495,80.44,80.495,157700000.0
2008-10-31 02:59:00,80.49,80.53,80.49,80.515,140300000.0
2008-10-31 03:00:00,80.515,80.52,80.49,80.495,67100000.0
2008-10-31 03:01:00,80.495,80.5,80.45,80.46,88200000.0
2008-10-31 03:02:00,80.46,80.47,80.43,80.43,241300000.0
2008-10-31 03:03:00,80.415,80.435,80.41,80.435,142700000.0
2008-10-31 03:04:00,80.43,80.43,80.41,80.43,53200000.0
2008-10-31 03:05:00,80.43,80.51,80.43,80.485,67100000.0
2008-10-31 03:06:00,80.49,80.6,80.49,80.6,42000000.0
2008-10-31 03:07:00,80.6,80.705,80.6,80.675,52000000.0
2008-10-31 03:08:00,80.69,80.785,80.64,80.655,76800000.0
2008-10-31 03:09:00,80.645,80.645,80.56,80.56,31000000.0
2008-10-31 03:10:00,80.57,80.67,80.57,80.64,40000000.0
2008-10-31 03:11:00,80.66,80.745,80.64,80.665,115100000.0
2008-10-31 03:12:00,80.68,80.755,80.66,80.73,100000000.0
2008-10-31 03:13:00,80.735,80.79,80.735,80.785,80000000.0
2008-10-31 03:14:00,80.81,80.98,80.79,80.96,100700000.0
2008-10-31 03:15:00,80.955,81.005,80.91,81.005,53400000.0
2008-10-31 03:16:00,80.995,81.07,80.955,81.045,233800000.0
2008-10-31 03:17:00,81.03,81.08,81.025,81.04,68000000.0
2008-10-31 03:18:00,81.04,81.075,81.035,81.065,29000000.0
2008-10-31 03:19:00,81.065,81.065,81.03,81.04,52000000.0
2008-10-31 03:20:00,81.035,81.08,81.03,81.065,34000000.0
2008-10-31 03:21:00,81.07,81.07,80.98,81.0,47000000.0
2008-10-31 03:22:00,81.01,81.035,80.98,81.015,47000000.0
2008-10-31 03:23:00,81.005,81.01,80.89,80.91,253700000.0
2008-10-31 03:24:00,80.915,80.935,80.795,80.82,365100000.0
2008-10-31 03:25:00,80.84,80.895,80.82,80.88,148400000.0
2008-10-31 03:26:00,80.885,80.915,80.825,80.84,137700000.0
2008-10-31 03:27:00,80.84,80.88,80.83,80.88,265600000.0
2008-10-31 03:28:00,80.87,80.88,80.845,80.865,78300000.0
2008-10-31 03:29:00,80.88,80.905,80.88,80.905,10000000.0
2008-10-31 03:30:00,80.91,80.95,80.83,80.84,173100000.0
2008-10-31 03:31:00,80.84,80.85,80.825,80.85,45400000.0
2008-10-31 03:32:00,80.805,80.845,80.805,80.845,44400000.0
2008-10-31 03:33:00,80.83,80.855,80.82,80.84,40800000.0
2008-10-31 03:34:00,80.84,80.85,80.775,80.815,159300000.0
2008-10-31 03:35:00,80.815,80.82,80.815,80.82,16900000.0
2008-10-31 03:36:00,80.8,80.895,80.8,80.88,79600000.0
2008-10-31 03:37:00,80.88,80.97,80.815,80.85,316400000.0
2008-10-31 03:38:00,80.835,80.95,80.83,80.935,244000000.0
2008-10-31 03:39:00,80.94,80.98,80.885,80.895,33600000.0
2008-10-31 03:40:00,80.905,80.945,80.835,80.835,133600000.0
2008-10-31 03:41:00,80.84,80.865,80.82,80.86,326700000.0
2008-10-31 03:42:00,80.865,80.945,80.845,80.925,69900000.0
2008-10-31 03:43:00,80.94,80.94,80.92,80.935,17000000.0
2008-10-31 03:44:00,80.93,80.93,80.915,80.92,9000000.0
2008-10-31 03:45:00,80.92,80.93,80.915,80.92,11000000.0
2008-10-31 03:46:00,80.915,80.96,80.795,80.9,147800000.0
2008-10-31 03:47:00,80.885,80.89,80.795,80.795,38000000.0
2008-10-31 03:48:00,80.81,80.835,80.78,80.83,58000000.0
2008-10-31 03:49:00,80.83,80.83,80.73,80.765,45000000.0
2008-10-31 03:50:00,80.76,80.76,80.65,80.73,44000000.0
2008-10-31 03:51:00,80.735,80.77,80.705,80.76,29000000.0
2008-10-31 03:52:00,80.75,80.79,80.715,80.75,55000000.0
2008-10-31 03:53:00,80.75,80.75,80.715,80.74,20000000.0
2008-10-31 03:54:00,80.745,80.775,80.745,80.765,19000000.0
2008-10-31 03:55:00,80.75,80.765,80.725,80.725,12000000.0
2008-10-31 03:56:00,80.74,80.815,80.735,80.81,28000000.0
2008-10-31 03:57:00,80.805,80.84,80.795,80.795,32000000.0
2008-10-31 03:58:00,80.8,80.85,80.8,80.845,16000000.0
2008-10-31 03:59:00,80.84,80.86,80.81,80.83,27000000.0
2008-10-31 04:00:00,80.825,80.83,80.795,80.8,24000000.0
2008-10-31 04:01:00,80.81,80.82,80.8,80.8,16000000.0
2008-10-31 04:02:00,80.785,80.795,80.785,80.795,6000000.0
2008-10-31 04:03:00,80.79,80.79,80.745,80.755,19000000.0
2008-10-31 04:04:00,80.76,80.77,80.725,80.725,26000000.0
2008-10-31 04:05:00,80.71,80.775,80.7,80.77,34000000.0
2008-10-31 04:06:00,80.765,80.805,80.745,80.8,23000000.0
2008-10-31 04:07:00,80.81,80.86,80.755,80.8,45000000.0
2008-10-31 04:08:00,80.81,80.82,80.79,80.8,23000000.0
2008-10-31 04:09:00,80.805,80.81,80.79,80.81,25000000.0
2008-10-31 04:10:00,80.805,80.82,80.79,80.79,22000000.0
2008-10-31 04:11:00,80.755,80.795,80.755,80.775,16000000.0
2008-10-31 04:12:00,80.78,80.78,80.73,80.75,10000000.0
2008-10-31 04:13:00,80.755,80.85,80.755,80.84,27000000.0
2008-10-31 04:14:00,80.83,80.835,80.765,80.83,40000000.0
2008-10-31 04:15:00,80.835,80.835,80.825,80.825,10000000.0
2008-10-31 04:16:00,80.82,80.83,80.795,80.825,38000000.0
2008-10-31 04:17:00,80.815,80.845,80.815,80.84,11000000.0
2008-10-31 04:18:00,80.845,80.9,80.845,80.89,27000000.0
2008-10-31 04:19:00,80.885,80.89,80.87,80.87,4000000.0
2008-10-31 04:20:00,80.87,80.87,80.83,80.87,20000000.0
2008-10-31 04:21:00,80.86,80.86,80.81,80.825,38000000.0
2008-10-31 04:22:00,80.815,80.85,80.815,80.835,17000000.0
2008-10-31 04:23:00,80.83,80.83,80.73,80.73,25300000.0
2008-10-31 04:24:00,80.73,80.745,80.73,80.745,4000000.0
2008-10-31 04:25:00,80.78,80.79,80.745,80.75,14000000.0
2008-10-31 04:26:00,80.75,80.75,80.73,80.745,18000000.0
2008-10-31 04:27:00,80.75,80.75,80.695,80.695,58000000.0
2008-10-31 04:28:00,80.715,80.75,80.715,80.735,56200000.0
2008-10-31 04:29:00,80.73,80.73,80.695,80.72,31000000.0
2008-10-31 04:30:00,80.73,80.73,80.68,80.71,27000000.0
2008-10-31 04:31:00,80.715,80.75,80.705,80.705,32000000.0
2008-10-31 04:32:00,80.715,80.73,80.71,80.715,18000000.0
2008-10-31 04:33:00,80.72,80.72,80.705,80.705,20000000.0
2008-10-31 04:34:00,80.7,80.73,80.7,80.73,25000000.0
2008-10-31 04:35:00,80.725,80.745,80.715,80.73,21000000.0
2008-10-31 04:36:00,80.73,80.745,80.725,80.73,20000000.0
2008-10-31 04:37:00,80.725,80.75,80.715,80.745,26000000.0
2008-10-31 04:38:00,80.74,80.75,80.725,80.725,48000000.0
2008-10-31 04:39:00,80.725,80.725,80.715,80.715,9000000.0
2008-10-31 04:40:00,80.72,80.72,80.695,80.7,29000000.0
2008-10-31 04:41:00,80.71,80.74,80.71,80.73,24000000.0
2008-10-31 04:42:00,80.73,80.745,80.73,80.74,21000000.0
2008-10-31 04:43:00,80.74,80.77,80.735,80.76,70900000.0
2008-10-31 04:44:00,80.77,80.805,80.77,80.805,26000000.0
2008-10-31 04:45:00,80.795,80.815,80.795,80.805,22000000.0
2008-10-31 04:46:00,80.81,80.83,80.79,80.83,158200000.0
2008-10-31 04:47:00,80.83,80.845,80.83,80.845,56100000.0
2008-10-31 04:48:00,80.855,80.885,80.845,80.87,45000000.0
2008-10-31 04:49:00,80.87,80.97,80.865,80.965,44000000.0
2008-10-31 04:50:00,80.975,81.015,80.97,81.015,26000000.0
2008-10-31 04:51:00,81.01,81.135,81.01,81.08,50000000.0
2008-10-31 04:52:00,81.075,81.17,81.05,81.115,20000000.0
2008-10-31 04:53:00,81.12,81.125,81.06,81.115,36000000.0
2008-10-31 04:54:00,81.08,81.23,81.065,81.225,62000000.0
2008-10-31 04:55:00,81.215,81.26,81.2,81.205,72000000.0
2008-10-31 04:56:00,81.205,81.225,81.1,81.2,61000000.0
2008-10-31 04:57:00,81.19,81.2,81.07,81.17,57000000.0
2008-10-31 04:58:00,81.175,81.195,81.15,81.175,43000000.0
2008-10-31 04:59:00,81.17,81.225,81.16,81.21,59000000.0
2008-10-31 05:00:00,81.2,81.215,81.175,81.185,17000000.0
2008-10-31 05:01:00,81.18,81.2,81.125,81.17,53000000.0
2008-10-31 05:02:00,81.165,81.195,81.135,81.17,60000000.0
2008-10-31 05:03:00,81.16,81.17,81.115,81.13,30000000.0
2008-10-31 05:04:00,81.115,81.135,81.065,81.065,44000000.0
2008-10-31 05:05:00,81.075,81.1,81.06,81.07,55000000.0
2008-10-31 05:06:00,81.07,81.12,81.07,81.11,37000000.0
2008-10-31 05:07:00,81.105,81.105,81.09,81.09,13000000.0
2008-10-31 05:08:00,81.085,81.09,81.07,81.085,11000000.0
2008-10-31 05:09:00,81.085,81.105,81.055,81.065,17000000.0
2008-10-31 05:10:00,81.09,81.1,81.035,81.055,21000000.0
2008-10-31 05:11:00,81.05,81.05,81.025,81.025,12000000.0
2008-10-31 05:12:00,81.03,81.03,81.0,81.01,25000000.0
2008-10-31 05:13:00,81.005,81.055,81.0,81.03,28000000.0
2008-10-31 05:14:00,81.03,81.035,81.0,81.0,32000000.0
2008-10-31 05:15:00,81.025,81.035,80.95,80.95,11000000.0
2008-10-31 05:16:00,80.955,80.955,80.95,80.955,4000000.0
2008-10-31 05:17:00,80.97,80.97,80.955,80.955,3000000.0
2008-10-31 05:18:00,80.96,80.975,80.925,80.94,18000000.0
2008-10-31 05:19:00,80.94,80.975,80.94,80.96,20000000.0
2008-10-31 05:20:00,80.975,80.975,80.94,80.95,20000000.0
2008-10-31 05:21:00,80.945,80.955,80.94,80.94,26000000.0
2008-10-31 05:22:00,80.95,80.96,80.94,80.955,11000000.0
2008-10-31 05:23:00,80.955,80.99,80.955,80.99,29000000.0
2008-10-31 05:24:00,80.985,81.075,80.985,81.06,15000000.0
2008-10-31 05:25:00,81.095,81.145,81.08,81.09,32000000.0
2008-10-31 05:26:00,81.09,81.09,80.99,81.01,24000000.0
2008-10-31 05:27:00,81.01,81.035,80.985,81.035,34000000.0
2008-10-31 05:28:00,81.055,81.125,81.035,81.125,32000000.0
2008-10-31 05:29:00,81.135,81.14,81.0,81.045,41000000.0
2008-10-31 05:30:00,81.05,81.065,81.04,81.045,36000000.0
2008-10-31 05:31:00,81.055,81.075,81.04,81.045,38000000.0
2008-10-31 05:32:00,81.05,81.055,81.04,81.04,12000000.0
2008-10-31 05:33:00,81.04,81.065,81.04,81.065,8000000.0
2008-10-31 05:34:00,81.055,81.055,81.055,81.055,1000000.0
2008-10-31 05:35:00,81.055,81.055,81.04,81.05,14000000.0
2008-10-31 05:36:00,81.05,81.085,81.04,81.075,28000000.0
2008-10-31 05:37:00,81.065,81.17,81.065,81.17,32000000.0
2008-10-31 05:38:00,81.155,81.275,81.15,81.185,65000000.0
2008-10-31 05:39:00,81.18,81.19,81.115,81.15,57000000.0
2008-10-31 05:40:00,81.16,81.245,81.155,81.245,93600000.0
2008-10-31 05:41:00,81.245,81.255,81.225,81.23,92100000.0
2008-10-31 05:42:00,81.235,81.26,81.14,81.215,49000000.0
2008-10-31 05:43:00,81.23,81.275,81.23,81.25,29000000.0
2008-10-31 05:44:00,81.19,81.275,81.19,81.255,32000000.0
2008-10-31 05:45:00,81.25,81.25,81.245,81.245,4000000.0
2008-10-31 05:46:00,81.245,81.245,81.19,81.21,9000000.0
2008-10-31 05:47:00,81.215,81.29,81.215,81.29,10000000.0
2008-10-31 05:48:00,81.285,81.3,81.205,81.205,23000000.0
2008-10-31 05:49:00,81.205,81.25,81.205,81.24,36000000.0
2008-10-31 05:50:00,81.255,81.275,81.19,81.215,21000000.0
2008-10-31 05:51:00,81.3,81.345,81.205,81.335,35000000.0
2008-10-31 05:52:00,81.32,81.375,81.29,81.325,60000000.0
2008-10-31 05:53:00,81.34,81.465,81.325,81.43,68000000.0
2008-10-31 05:54:00,81.425,81.445,81.335,81.345,71000000.0
2008-10-31 05:55:00,81.345,81.345,81.27,81.275,34000000.0
2008-10-31 05:56:00,81.255,81.27,81.235,81.27,35000000.0
2008-10-31 05:57:00,81.265,81.285,81.26,81.26,16000000.0
2008-10-31 05:58:00,81.26,81.3,81.26,81.295,26000000.0
2008-10-31 05:59:00,81.305,81.345,81.305,81.31,61100000.0
2008-10-31 06:00:00,81.31,81.32,81.29,81.305,22000000.0
2008-10-31 06:01:00,81.295,81.395,81.285,81.355,263200000.0
2008-10-31 06:02:00,81.35,81.365,81.275,81.32,95700000.0
2008-10-31 06:03:00,81.335,81.335,81.225,81.28,53600000.0
2008-10-31 06:04:00,81.25,81.3,81.225,81.275,168300000.0
2008-10-31 06:05:00,81.24,81.29,81.195,81.25,115100000.0
2008-10-31 06:06:00,81.25,81.25,81.16,81.16,69700000.0
2008-10-31 06:07:00,81.15,81.2,81.125,81.175,50000000.0
2008-10-31 06:08:00,81.175,81.18,81.16,81.17,27000000.0
2008-10-31 06:09:00,81.17,81.225,81.14,81.15,63000000.0
2008-10-31 06:10:00,81.165,81.185,81.09,81.095,36000000.0
2008-10-31 06:11:00,81.1,81.13,81.1,81.125,17000000.0
2008-10-31 06:12:00,81.135,81.14,81.135,81.14,9000000.0
2008-10-31 06:13:00,81.14,81.23,81.14,81.23,32000000.0
2008-10-31 06:14:00,81.225,81.255,81.21,81.255,25000000.0
2008-10-31 06:15:00,81.255,81.27,81.235,81.235,15000000.0
2008-10-31 06:16:00,81.255,81.265,81.235,81.235,8000000.0
2008-10-31 06:17:00,81.245,81.27,81.235,81.27,18000000.0
2008-10-31 06:18:00,81.24,81.27,81.24,81.26,10000000.0
2008-10-31 06:19:00,81.25,81.255,81.105,81.195,21000000.0
2008-10-31 06:20:00,81.195,81.225,81.18,81.22,24000000.0
2008-10-31 06:21:00,81.21,81.23,81.19,81.2,48000000.0
2008-10-31 06:22:00,81.195,81.215,81.155,81.155,41000000.0
2008-10-31 06:23:00,81.15,81.265,81.08,81.165,96000000.0
2008-10-31 06:24:00,81.165,81.165,81.1,81.125,9000000.0
2008-10-31 06:25:00,81.125,81.125,80.95,80.96,622000000.0
2008-10-31 06:26:00,80.955,81.115,80.825,80.93,89000000.0
2008-10-31 06:27:00,80.85,81.065,80.84,81.055,78900000.0
2008-10-31 06:28:00,81.045,81.075,81.045,81.07,12000000.0
2008-10-31 06:29:00,81.07,81.095,81.055,81.06,9000000.0
2008-10-31 06:30:00,81.085,81.1,81.03,81.035,8000000.0
2008-10-31 06:31:00,81.05,81.06,81.025,81.03,48700000.0
2008-10-31 06:32:00,81.085,81.17,81.0,81.035,37000000.0
2008-10-31 06:33:00,81.015,81.105,81.01,81.095,24000000.0
2008-10-31 06:34:00,81.11,81.175,81.04,81.09,38000000.0
2008-10-31 06:35:00,81.11,81.12,81.075,81.115,17000000.0
2008-10-31 06:36:00,81.11,81.15,81.11,81.13,8000000.0
2008-10-31 06:37:00,81.15,81.175,81.15,81.175,4000000.0
2008-10-31 06:38:00,81.175,81.285,81.175,81.285,23000000.0
2008-10-31 06:39:00,81.285,81.37,81.28,81.345,32000000.0
2008-10-31 06:40:00,81.345,81.345,81.2,81.225,72000000.0
2008-10-31 06:41:00,81.225,81.285,81.215,81.255,59000000.0
2008-10-31 06:42:00,81.265,81.28,81.195,81.205,37000000.0
2008-10-31 06:43:00,81.22,81.26,81.215,81.26,24000000.0
2008-10-31 06:44:00,81.24,81.265,81.07,81.18,42000000.0
2008-10-31 06:45:00,81.185,81.235,81.185,81.21,45000000.0
2008-10-31 06:46:00,81.205,81.235,81.1,81.165,64000000.0
2008-10-31 06:47:00,81.17,81.205,81.17,81.195,10000000.0
2008-10-31 06:48:00,81.195,81.22,81.18,81.19,17000000.0
2008-10-31 06:49:00,81.19,81.215,81.185,81.215,16000000.0
2008-10-31 06:50:00,81.22,81.255,81.22,81.255,11000000.0
2008-10-31 06:51:00,81.255,81.335,81.21,81.21,94000000.0
2008-10-31 06:52:00,81.17,81.255,81.17,81.245,16000000.0
2008-10-31 06:53:00,81.205,81.24,81.16,81.2,21000000.0
2008-10-31 06:54:00,81.175,81.295,81.14,81.265,164000000.0
2008-10-31 06:55:00,81.265,81.335,81.225,81.285,40000000.0
2008-10-31 06:56:00,81.31,81.325,81.255,81.26,51000000.0
2008-10-31 06:57:00,81.27,81.27,81.235,81.26,14000000.0
2008-10-31 06:58:00,81.26,81.365,80.81,80.94,437200000.0
2008-10-31 06:59:00,80.925,80.935,80.47,80.52,93000000.0
2008-10-31 07:00:00,80.54,80.715,80.47,80.565,128000000.0
2008-10-31 07:01:00,80.53,80.565,80.35,80.445,92000000.0
2008-10-31 07:02:00,80.455,80.885,80.44,80.8,309200000.0
2008-10-31 07:03:00,80.82,80.82,80.62,80.775,83000000.0
2008-10-31 07:04:00,80.77,80.865,80.73,80.815,71600000.0
2008-10-31 07:05:00,80.82,80.865,80.79,80.82,217400000.0
2008-10-31 07:06:00,80.82,81.02,80.82,80.97,111300000.0
2008-10-31 07:07:00,80.98,81.245,80.975,81.115,70000000.0
2008-10-31 07:08:00,81.12,81.16,81.0,81.14,63000000.0
2008-10-31 07:09:00,81.12,81.14,80.935,81.02,55900000.0
2008-10-31 07:10:00,81.02,81.225,81.02,81.18,159000000.0
2008-10-31 07:11:00,81.165,81.22,81.115,81.19,172200000.0
2008-10-31 07:12:00,81.19,81.24,81.19,81.2,44200000.0
2008-10-31 07:13:00,81.2,81.2,81.2,81.2,41400000.0
2008-10-31 07:14:00,81.2,81.22,81.2,81.2,66000000.0
2008-10-31 07:15:00,81.2,81.2,81.17,81.2,33000000.0
2008-10-31 07:16:00,81.2,81.2,81.19,81.19,10800000.0
2008-10-31 07:17:00,81.19,81.19,81.19,81.19,37800000.0
2008-10-31 07:18:00,81.19,81.26,81.17,81.18,262000000.0
2008-10-31 07:19:00,81.18,81.33,81.18,81.325,335000000.0
2008-10-31 07:20:00,81.335,81.355,81.205,81.22,96000000.0
2008-10-31 07:21:00,81.235,81.235,81.2,81.2,272200000.0
2008-10-31 07:22:00,81.2,81.22,81.2,81.205,303100000.0
2008-10-31 07:23:00,81.2,81.285,81.115,81.16,346100003.0
2008-10-31 07:24:00,81.165,81.19,81.06,81.07,87500000.0
2008-10-31 07:25:00,81.09,81.14,80.985,81.03,79000000.0
2008-10-31 07:26:00,81.05,81.13,81.04,81.115,45000000.0
2008-10-31 07:27:00,81.12,81.245,81.11,81.235,36000000.0
2008-10-31 07:28:00,81.24,81.36,81.24,81.28,344000000.0
2008-10-31 07:29:00,81.28,81.335,81.255,81.295,185400000.0
2008-10-31 07:30:00,81.26,81.28,81.19,81.225,49400000.0
2008-10-31 07:31:00,81.23,81.26,81.2,81.22,41000000.0
2008-10-31 07:32:00,81.22,81.23,81.2,81.2,258200000.0
2008-10-31 07:33:00,81.2,81.2,81.2,81.2,475200000.0
2008-10-31 07:34:00,81.2,81.2,81.015,81.035,761700000.0
2008-10-31 07:35:00,81.045,81.06,80.98,80.98,44000000.0
2008-10-31 07:36:00,80.975,81.0,80.93,80.94,205000000.0
2008-10-31 07:37:00,80.94,81.0,80.94,80.975,116800000.0
2008-10-31 07:38:00,80.995,80.995,80.93,80.94,85800000.0
2008-10-31 07:39:00,80.94,80.94,80.87,80.875,27400000.0
2008-10-31 07:40:00,80.855,80.925,80.82,80.9,42000000.0
2008-10-31 07:41:00,80.905,80.935,80.87,80.92,21000000.0
2008-10-31 07:42:00,80.91,80.925,80.81,80.82,23000000.0
2008-10-31 07:43:00,80.815,80.92,80.8,80.92,29000000.0
2008-10-31 07:44:00,80.92,80.97,80.92,80.965,18000000.0
2008-10-31 07:45:00,80.96,80.96,80.87,80.87,28000000.0
2008-10-31 07:46:00,80.885,80.92,80.885,80.905,8000000.0
2008-10-31 07:47:00,80.905,80.905,80.805,80.86,31000000.0
2008-10-31 07:48:00,80.87,80.875,80.85,80.86,15000000.0
2008-10-31 07:49:00,80.855,80.875,80.845,80.86,18000000.0
2008-10-31 07:50:00,80.855,80.865,80.84,80.86,29000000.0
2008-10-31 07:51:00,80.855,80.87,80.85,80.865,18000000.0
2008-10-31 07:52:00,80.865,80.885,80.765,80.77,134500000.0
2008-10-31 07:53:00,80.77,80.78,80.675,80.68,1214600000.0
2008-10-31 07:54:00,80.68,80.695,80.68,80.695,644800000.0
2008-10-31 07:55:00,80.69,80.69,80.68,80.68,581000000.0
2008-10-31 07:56:00,80.68,80.685,80.68,80.68,1009500000.0
2008-10-31 07:57:00,80.68,80.68,80.68,80.68,710500000.0
2008-10-31 07:58:00,80.68,80.68,80.68,80.68,551500000.0
2008-10-31 07:59:00,80.68,80.695,80.68,80.68,267100000.0
2008-10-31 08:00:00,80.685,80.72,80.68,80.715,138800000.0
2008-10-31 08:01:00,80.72,80.745,80.705,80.735,67000000.0
2008-10-31 08:02:00,80.735,80.825,80.725,80.8,74000000.0
2008-10-31 08:03:00,80.805,80.805,80.76,80.775,37000000.0
2008-10-31 08:04:00,80.785,80.79,80.775,80.79,16000000.0
2008-10-31 08:05:00,80.79,80.79,80.75,80.765,35400000.0
2008-10-31 08:06:00,80.765,80.89,80.755,80.885,167200000.0
2008-10-31 08:07:00,80.885,80.95,80.865,80.87,225400000.0
2008-10-31 08:08:00,80.86,80.86,80.645,80.69,440899998.0
2008-10-31 08:09:00,80.705,80.71,80.5,80.585,98600000.0
2008-10-31 08:10:00,80.58,80.745,80.58,80.72,94000000.0
2008-10-31 08:11:00,80.72,80.72,80.44,80.44,866900001.0
2008-10-31 08:12:00,80.465,80.59,80.425,80.59,744000000.0
2008-10-31 08:13:00,80.59,80.635,80.475,80.59,109200000.0
2008-10-31 08:14:00,80.585,80.645,80.585,80.645,34000000.0
2008-10-31 08:15:00,80.64,80.65,80.575,80.61,42900000.0
2008-10-31 08:16:00,80.61,80.61,80.555,80.58,75000000.0
2008-10-31 08:17:00,80.575,80.73,80.575,80.715,75900000.0
2008-10-31 08:18:00,80.72,80.84,80.72,80.82,53000000.0
2008-10-31 08:19:00,80.825,80.83,80.675,80.69,151000000.0
2008-10-31 08:20:00,80.69,80.69,80.5,80.68,433500000.0
2008-10-31 08:21:00,80.675,80.69,80.54,80.57,465200000.0
2008-10-31 08:22:00,80.585,80.585,80.415,80.43,127200000.0
2008-10-31 08:23:00,80.43,80.49,80.43,80.43,81900000.0
2008-10-31 08:24:00,80.43,80.455,80.215,80.245,88300000.0
2008-10-31 08:25:00,80.205,80.215,80.17,80.2,259000000.0
2008-10-31 08:26:00,80.2,80.235,80.16,80.215,122200000.0
2008-10-31 08:27:00,80.215,80.255,80.115,80.155,111000000.0
2008-10-31 08:28:00,80.155,80.16,80.085,80.145,148400000.0
2008-10-31 08:29:00,80.16,80.285,80.095,80.095,292500000.0
2008-10-31 08:30:00,80.125,80.235,80.1,80.235,88800000.0
2008-10-31 08:31:00,80.235,80.295,80.235,80.27,70800000.0
2008-10-31 08:32:00,80.275,80.325,80.255,80.26,48200000.0
2008-10-31 08:33:00,80.265,80.265,80.115,80.14,74600000.0
2008-10-31 08:34:00,80.14,80.185,80.14,80.16,188000000.0
2008-10-31 08:35:00,80.16,80.19,80.135,80.14,74100000.0
2008-10-31 08:36:00,80.135,80.135,79.9,79.925,280800000.0
2008-10-31 08:37:00,78.56,78.58,78.51,78.56,631300000.0
2008-10-31 08:38:00,79.735,79.83,79.735,79.77,631300000.0
2008-10-31 08:39:00,79.77,79.915,79.77,79.9,290400000.0
2008-10-31 08:40:00,79.89,79.905,79.86,79.88,57300000.0
2008-10-31 08:41:00,79.86,79.98,79.86,79.92,176900000.0
2008-10-31 08:42:00,79.92,79.925,79.715,79.79,138500000.0
2008-10-31 08:43:00,79.79,79.795,79.705,79.72,194899993.0
2008-10-31 08:44:00,79.72,79.72,79.72,79.72,1026899937.0
2008-10-31 08:45:00,79.72,79.73,79.72,79.72,638399977.0
2008-10-31 08:46:00,79.72,79.72,79.68,79.71,879999949.0
2008-10-31 08:47:00,79.68,79.71,79.51,79.51,1192499996.0
2008-10-31 08:48:00,79.53,79.615,79.52,79.59,77100000.0
2008-10-31 08:49:00,79.59,79.75,79.52,79.735,116600000.0
2008-10-31 08:50:00,79.73,79.73,79.43,79.55,1438500001.0
2008-10-31 08:51:00,79.57,79.57,79.57,79.57,681500000.0
2008-10-31 08:52:00,79.57,79.615,79.57,79.615,976500000.0
2008-10-31 08:53:00,79.625,79.66,79.555,79.56,738900000.0
2008-10-31 08:54:00,79.56,79.565,79.56,79.56,814500000.0
2008-10-31 08:55:00,79.56,79.585,79.56,79.585,742500000.0
2008-10-31 08:56:00,79.585,79.67,79.585,79.625,82500000.0
2008-10-31 08:57:00,79.625,79.695,79.62,79.625,191100000.0
2008-10-31 08:58:00,79.615,79.655,79.61,79.655,54300000.0
2008-10-31 08:59:00,79.655,79.71,79.65,79.71,60600000.0
2008-10-31 09:00:00,79.725,79.735,79.64,79.675,65800000.0
2008-10-31 09:01:00,79.67,79.785,79.665,79.77,116800000.0
2008-10-31 09:02:00,79.77,79.8,79.715,79.75,148200000.0
2008-10-31 09:03:00,79.745,79.75,79.6,79.615,60000000.0
2008-10-31 09:04:00,79.61,79.66,79.58,79.62,81000000.0
2008-10-31 09:05:00,79.62,79.62,79.54,79.56,403700002.0
2008-10-31 09:06:00,79.56,79.59,79.54,79.56,98499999.0
2008-10-31 09:07:00,79.565,79.575,79.54,79.575,1153699993.0
2008-10-31 09:08:00,79.57,79.605,79.525,79.525,104300000.0
2008-10-31 09:09:00,79.52,79.525,79.425,79.46,57200000.0
2008-10-31 09:10:00,79.46,79.49,79.425,79.47,105300000.0
2008-10-31 09:11:00,79.465,79.465,79.395,79.42,108000000.0
2008-10-31 09:12:00,79.42,79.505,79.42,79.5,36300000.0
2008-10-31 09:13:00,79.465,79.52,79.465,79.5,62400000.0
2008-10-31 09:14:00,79.49,79.505,79.41,79.44,99300000.0
2008-10-31 09:15:00,79.44,79.44,79.355,79.395,69500000.0
2008-10-31 09:16:00,79.41,79.43,79.285,79.345,198000000.0
2008-10-31 09:17:00,79.36,79.37,79.285,79.34,316900000.0
2008-10-31 09:18:00,79.345,79.36,79.155,79.205,294000002.0
2008-10-31 09:19:00,79.21,79.21,78.905,78.92,1779399997.0
2008-10-31 09:20:00,78.92,79.06,78.92,79.045,615500020.0
2008-10-31 09:21:00,79.04,79.04,78.845,78.86,351200001.0
2008-10-31 09:22:00,78.86,78.86,78.725,78.725,397500000.0
2008-10-31 09:23:00,78.73,78.8,78.73,78.78,72000000.0
2008-10-31 09:24:00,78.785,78.79,78.535,78.625,139100000.0
2008-10-31 09:25:00,78.625,78.815,78.61,78.81,126000000.0
2008-10-31 09:26:00,78.815,78.84,78.74,78.76,108000000.0
2008-10-31 09:27:00,78.76,78.765,78.71,78.715,67500000.0
2008-10-31 09:28:00,78.72,78.74,78.69,78.74,79000000.0
2008-10-31 09:29:00,78.74,78.76,78.72,78.755,46100000.0
2008-10-31 09:30:00,78.755,78.875,78.73,78.875,79900000.0
2008-10-31 09:31:00,78.885,78.915,78.84,78.84,948000000.0
2008-10-31 09:32:00,78.84,78.84,78.7,78.745,845900003.0
2008-10-31 09:33:00,78.745,78.78,78.445,78.54,166300000.0
2008-10-31 09:34:00,78.54,78.67,78.535,78.625,150500000.0
2008-10-31 09:35:00,78.625,78.645,78.48,78.515,107500000.0
2008-10-31 09:36:00,78.515,78.56,78.495,78.515,70200000.0
2008-10-31 09:37:00,78.52,78.57,78.49,78.54,91300000.0
2008-10-31 09:38:00,78.535,78.665,78.505,78.655,98000000.0
2008-10-31 09:39:00,78.66,78.775,78.615,78.71,107000000.0
2008-10-31 09:40:00,78.705,78.72,78.63,78.655,188299998.0
2008-10-31 09:41:00,78.655,78.665,78.59,78.64,106500000.0
2008-10-31 09:42:00,78.635,78.66,78.59,78.61,86300000.0
2008-10-31 09:43:00,78.63,78.64,78.565,78.62,58400000.0
2008-10-31 09:44:00,78.615,78.63,78.535,78.6,99000000.0
2008-10-31 09:45:00,78.615,78.635,78.51,78.53,96000000.0
2008-10-31 09:46:00,78.525,78.665,78.525,78.64,60200000.0
2008-10-31 09:47:00,78.64,78.7,78.635,78.665,60000000.0
2008-10-31 09:48:00,78.66,78.745,78.63,78.73,80000000.0
2008-10-31 09:49:00,78.735,78.74,78.66,78.69,78000000.0
2008-10-31 09:50:00,78.685,78.715,78.685,78.71,63500000.0
2008-10-31 09:51:00,78.705,78.745,78.685,78.71,100700000.0
2008-10-31 09:52:00,78.71,78.835,78.695,78.83,86800000.0
2008-10-31 09:53:00,78.825,78.83,78.73,78.755,82000000.0
2008-10-31 09:54:00,78.765,78.795,78.73,78.795,57600000.0
2008-10-31 09:55:00,78.8,79.06,78.8,78.965,114000000.0
2008-10-31 09:56:00,78.97,79.0,78.805,79.0,558500000.0
2008-10-31 09:57:00,79.0,79.0,78.875,78.885,91600000.0
2008-10-31 09:58:00,78.88,78.93,78.82,78.87,65100000.0
2008-10-31 09:59:00,78.87,79.04,78.87,79.035,79000000.0
2008-10-31 10:00:00,79.035,79.125,78.94,79.085,121200000.0
2008-10-31 10:01:00,79.09,79.145,79.05,79.08,94000000.0
2008-10-31 10:02:00,79.085,79.2,79.035,79.19,109300000.0
2008-10-31 10:03:00,79.19,79.19,79.02,79.03,97200000.0
2008-10-31 10:04:00,79.035,79.07,78.96,78.97,75000000.0
2008-10-31 10:05:00,78.97,79.075,78.9,78.955,112000000.0
2008-10-31 10:06:00,78.97,79.01,78.915,79.01,86000000.0
2008-10-31 10:07:00,79.01,79.03,78.925,79.0,101900000.0
2008-10-31 10:08:00,79.0,79.025,78.95,79.025,85000000.0
2008-10-31 10:09:00,79.02,79.155,79.005,79.07,226200000.0
2008-10-31 10:10:00,79.055,79.145,78.99,79.11,76000000.0
2008-10-31 10:11:00,79.12,79.155,79.08,79.08,56000000.0
2008-10-31 10:12:00,79.095,79.28,79.095,79.22,104000000.0
2008-10-31 10:13:00,79.215,79.22,79.13,79.14,85200000.0
2008-10-31 10:14:00,79.145,79.275,79.125,79.25,106500000.0
2008-10-31 10:15:00,79.255,79.33,79.175,79.28,115500000.0
2008-10-31 10:16:00,79.285,79.29,79.215,79.225,55000000.0
2008-10-31 10:17:00,79.225,79.225,79.14,79.14,96200000.0
2008-10-31 10:18:00,79.14,79.14,79.0,79.0,101799999.0
2008-10-31 10:19:00,79.01,79.025,78.885,78.89,726799997.0
2008-10-31 10:20:00,78.895,78.93,78.85,78.88,53000000.0
2008-10-31 10:21:00,78.88,78.905,78.845,78.86,60000000.0
2008-10-31 10:22:00,78.86,78.92,78.75,78.75,374200000.0
2008-10-31 10:23:00,78.745,78.745,78.48,78.515,62000000.0
2008-10-31 10:24:00,78.535,78.62,78.52,78.58,116400000.0
2008-10-31 10:25:00,78.58,78.605,78.58,78.59,49700000.0
2008-10-31 10:26:00,78.59,78.615,78.44,78.46,87400000.0
2008-10-31 10:27:00,78.46,78.48,78.12,78.19,143100000.0
2008-10-31 10:28:00,78.205,78.305,78.17,78.245,100500000.0
2008-10-31 10:29:00,78.245,78.365,78.24,78.36,79400000.0
2008-10-31 10:30:00,78.325,78.485,78.325,78.48,57000000.0
2008-10-31 10:31:00,78.475,78.515,78.37,78.395,125400000.0
2008-10-31 10:32:00,78.39,78.515,78.39,78.455,83600000.0
2008-10-31 10:33:00,78.45,78.47,78.26,78.32,198000000.0
2008-10-31 10:34:00,78.32,78.36,78.275,78.275,79000000.0
2008-10-31 10:35:00,78.31,78.31,78.18,78.225,73000000.0
2008-10-31 10:36:00,78.22,78.245,78.22,78.24,44000000.0
2008-10-31 10:37:00,78.245,78.285,78.235,78.28,41000000.0
2008-10-31 10:38:00,78.265,78.34,78.265,78.315,79000000.0
2008-10-31 10:39:00,78.315,78.35,78.27,78.335,46000000.0
2008-10-31 10:40:00,78.335,78.37,78.28,78.305,118000000.0
2008-10-31 10:41:00,78.305,78.365,78.305,78.34,30900000.0
2008-10-31 10:42:00,78.335,78.415,78.285,78.415,86000000.0
2008-10-31 10:43:00,78.41,78.52,78.405,78.49,36000000.0
2008-10-31 10:44:00,78.495,78.555,78.49,78.555,38000000.0
2008-10-31 10:45:00,78.545,78.575,78.535,78.565,21000000.0
2008-10-31 10:46:00,78.565,78.6,78.535,78.575,38000000.0
2008-10-31 10:47:00,78.585,78.7,78.58,78.67,77000000.0
2008-10-31 10:48:00,78.655,78.66,78.56,78.585,73000000.0
2008-10-31 10:49:00,78.6,78.6,78.445,78.47,102000000.0
2008-10-31 10:50:00,78.47,78.495,78.44,78.47,80000000.0
2008-10-31 10:51:00,78.48,78.48,78.44,78.455,44000000.0
2008-10-31 10:52:00,78.455,78.475,78.43,78.435,48000000.0
2008-10-31 10:53:00,78.43,78.455,78.42,78.44,58000000.0
2008-10-31 10:54:00,78.455,78.49,78.45,78.49,53000000.0
2008-10-31 10:55:00,78.485,78.63,78.475,78.515,100000000.0
2008-10-31 10:56:00,78.515,78.59,78.455,78.455,52300000.0
2008-10-31 10:57:00,78.47,78.475,78.44,78.44,166000000.0
2008-10-31 10:58:00,78.44,78.44,78.44,78.44,191900000.0
2008-10-31 10:59:00,78.44,78.46,78.255,78.255,178900000.0
2008-10-31 11:00:00,78.255,78.34,78.255,78.31,66000000.0
2008-10-31 11:01:00,78.31,78.35,78.305,78.335,37000000.0
2008-10-31 11:02:00,78.325,78.325,78.2,78.205,84000000.0
2008-10-31 11:03:00,78.205,78.295,78.205,78.28,67200000.0
2008-10-31 11:04:00,78.29,78.325,78.28,78.325,44000000.0
2008-10-31 11:05:00,78.33,78.34,78.295,78.34,89000000.0
2008-10-31 11:06:00,78.34,78.38,78.255,78.255,94000000.0
2008-10-31 11:07:00,78.255,78.325,78.24,78.305,62000000.0
2008-10-31 11:08:00,78.3,78.39,78.285,78.375,66000000.0
2008-10-31 11:09:00,78.37,78.535,78.365,78.52,73000000.0
2008-10-31 11:10:00,78.515,78.53,78.465,78.485,56000000.0
2008-10-31 11:11:00,78.485,78.51,78.425,78.51,44000000.0
2008-10-31 11:12:00,78.495,78.54,78.455,78.54,64200000.0
2008-10-31 11:13:00,78.535,78.61,78.52,78.605,59800000.0
2008-10-31 11:14:00,78.6,78.615,78.6,78.615,19000000.0
2008-10-31 11:15:00,78.615,78.63,78.59,78.615,33000000.0
2008-10-31 11:16:00,78.6,78.63,78.53,78.57,65200000.0
2008-10-31 11:17:00,78.575,78.575,78.525,78.56,50000000.0
2008-10-31 11:18:00,78.565,78.675,78.555,78.675,79000000.0
2008-10-31 11:19:00,78.67,78.68,78.655,78.665,31000000.0
2008-10-31 11:20:00,78.66,78.66,78.58,78.58,33000000.0
2008-10-31 11:21:00,78.58,78.625,78.545,78.56,44000000.0
2008-10-31 11:22:00,78.565,78.57,78.555,78.565,21000000.0
2008-10-31 11:23:00,78.59,78.64,78.585,78.64,34000000.0
2008-10-31 11:24:00,78.635,78.645,78.585,78.595,28000000.0
2008-10-31 11:25:00,78.59,78.605,78.58,78.605,19000000.0
2008-10-31 11:26:00,78.605,78.605,78.57,78.57,15000000.0
2008-10-31 11:27:00,78.57,78.575,78.555,78.57,33000000.0
2008-10-31 11:28:00,78.575,78.61,78.555,78.61,47000000.0
2008-10-31 11:29:00,78.615,78.65,78.575,78.575,49000000.0
2008-10-31 11:30:00,78.56,78.595,78.535,78.595,60000000.0
2008-10-31 11:31:00,78.605,78.64,78.605,78.62,39000000.0
2008-10-31 11:32:00,78.62,78.69,78.62,78.685,23000000.0
2008-10-31 11:33:00,78.685,78.775,78.685,78.75,63000000.0
2008-10-31 11:34:00,78.75,78.775,78.69,78.74,53800000.0
2008-10-31 11:35:00,78.745,78.975,78.69,78.97,89000000.0
2008-10-31 11:36:00,78.975,79.175,78.92,78.99,227200003.0
2008-10-31 11:37:00,78.99,78.995,78.84,78.89,333400005.0
2008-10-31 11:38:00,78.885,79.02,78.84,78.995,92700000.0
2008-10-31 11:39:00,79.0,79.105,78.985,79.065,64300000.0
2008-10-31 11:40:00,79.075,79.16,79.01,79.05,1336399960.0
2008-10-31 11:41:00,79.06,79.105,79.025,79.08,473499991.0
2008-10-31 11:42:00,79.08,79.19,79.075,79.11,103700000.0
2008-10-31 11:43:00,79.09,79.115,78.96,79.045,85300000.0
2008-10-31 11:44:00,79.045,79.065,79.035,79.05,72500000.0
2008-10-31 11:45:00,79.04,79.14,79.03,79.115,61900000.0
2008-10-31 11:46:00,79.105,79.155,79.055,79.11,113600000.0
2008-10-31 11:47:00,79.09,79.09,79.005,79.025,104400000.0
2008-10-31 11:48:00,79.025,79.08,79.015,79.035,87500000.0
2008-10-31 11:49:00,79.02,79.04,78.99,79.025,45000000.0
2008-10-31 11:50:00,79.035,79.12,79.025,79.07,49200000.0
2008-10-31 11:51:00,79.07,79.13,79.04,79.11,43200000.0
2008-10-31 11:52:00,79.105,79.16,79.095,79.13,101100000.0
2008-10-31 11:53:00,79.125,79.205,79.09,79.155,63000000.0
2008-10-31 11:54:00,79.16,79.16,79.095,79.105,48400000.0
2008-10-31 11:55:00,79.115,79.14,79.09,79.135,18000000.0
2008-10-31 11:56:00,79.135,79.19,79.095,79.12,57600000.0
2008-10-31 11:57:00,79.115,79.115,79.055,79.065,54600000.0
2008-10-31 11:58:00,79.065,79.14,79.065,79.125,29000000.0
2008-10-31 11:59:00,79.125,79.2,79.125,79.18,40000000.0
2008-10-31 12:00:00,79.165,79.23,79.15,79.15,205600000.0
2008-10-31 12:01:00,79.15,79.15,79.03,79.14,68600000.0
2008-10-31 12:02:00,79.125,79.205,79.065,79.18,43700000.0
2008-10-31 12:03:00,79.18,79.18,79.125,79.135,45600000.0
2008-10-31 12:04:00,79.13,79.26,79.115,79.25,59600000.0
2008-10-31 12:05:00,79.245,79.25,79.185,79.235,63600000.0
2008-10-31 12:06:00,79.23,79.23,79.115,79.18,88300000.0
2008-10-31 12:07:00,79.17,79.215,79.13,79.15,71000000.0
2008-10-31 12:08:00,79.155,79.2,79.135,79.185,49300000.0
2008-10-31 12:09:00,79.19,79.19,79.095,79.105,32000000.0
2008-10-31 12:10:00,79.12,79.12,79.09,79.095,18200000.0
2008-10-31 12:11:00,79.085,79.175,79.085,79.1,44300000.0
2008-10-31 12:12:00,79.13,79.295,79.13,79.285,127699998.0
2008-10-31 12:13:00,79.3,79.32,79.26,79.3,73200000.0
2008-10-31 12:14:00,79.3,79.33,79.26,79.285,102100000.0
2008-10-31 12:15:00,79.27,79.28,79.24,79.24,37000000.0
2008-10-31 12:16:00,79.235,79.25,79.19,79.21,43100000.0
2008-10-31 12:17:00,79.2,79.2,79.16,79.165,29000000.0
2008-10-31 12:18:00,79.165,79.325,79.155,79.27,142400000.0
2008-10-31 12:19:00,79.28,79.295,79.235,79.25,50700000.0
2008-10-31 12:20:00,79.245,79.26,79.22,79.24,58000000.0
2008-10-31 12:21:00,79.245,79.27,79.245,79.26,40600000.0
2008-10-31 12:22:00,79.265,79.3,79.265,79.3,48400000.0
2008-10-31 12:23:00,79.3,79.34,79.29,79.325,62500000.0
2008-10-31 12:24:00,79.31,79.31,79.195,79.235,83300000.0
2008-10-31 12:25:00,79.245,79.255,79.17,79.175,70900000.0
2008-10-31 12:26:00,79.175,79.18,79.165,79.17,23600000.0
2008-10-31 12:27:00,79.17,79.19,79.17,79.185,8700000.0
2008-10-31 12:28:00,79.185,79.22,79.185,79.21,29100000.0
2008-10-31 12:29:00,79.215,79.255,79.215,79.255,32500000.0
2008-10-31 12:30:00,79.26,79.325,79.22,79.22,20200000.0
2008-10-31 12:31:00,79.235,79.245,79.235,79.24,11000000.0
2008-10-31 12:32:00,79.24,79.25,79.19,79.24,57200000.0
2008-10-31 12:33:00,79.24,79.31,79.23,79.3,41800000.0
2008-10-31 12:34:00,79.29,79.295,79.27,79.28,14400000.0
2008-10-31 12:35:00,79.285,79.295,79.27,79.295,43000000.0
2008-10-31 12:36:00,79.295,79.3,79.27,79.285,31800000.0
2008-10-31 12:37:00,79.285,79.34,79.255,79.335,68500000.0
2008-10-31 12:38:00,79.335,79.44,79.335,79.44,56600000.0
2008-10-31 12:39:00,79.46,79.75,79.45,79.52,145800000.0
2008-10-31 12:40:00,79.51,79.525,79.45,79.485,83300000.0
2008-10-31 12:41:00,79.485,79.56,79.46,79.555,59400000.0
2008-10-31 12:42:00,79.555,79.625,79.525,79.615,82300000.0
2008-10-31 12:43:00,79.62,79.755,79.62,79.7,100300000.0
2008-10-31 12:44:00,79.705,79.735,79.68,79.695,67000000.0
2008-10-31 12:45:00,79.7,79.715,79.655,79.7,47600000.0
2008-10-31 12:46:00,79.695,79.695,79.645,79.645,60400000.0
2008-10-31 12:47:00,79.64,79.64,79.555,79.585,54500000.0
2008-10-31 12:48:00,79.59,79.635,79.545,79.625,89000000.0
2008-10-31 12:49:00,79.625,79.63,79.61,79.615,43000000.0
2008-10-31 12:50:00,79.615,79.62,79.57,79.585,61500000.0
2008-10-31 12:51:00,79.58,79.635,79.55,79.57,85200000.0
2008-10-31 12:52:00,79.565,79.57,79.5,79.57,92100000.0
2008-10-31 12:53:00,79.575,79.58,79.545,79.565,52500000.0
2008-10-31 12:54:00,79.55,79.59,79.54,79.59,57500000.0
2008-10-31 12:55:00,79.59,79.59,79.535,79.535,35000000.0
2008-10-31 12:56:00,79.535,79.585,79.525,79.54,53000000.0
2008-10-31 12:57:00,79.56,79.58,79.55,79.58,39500000.0
2008-10-31 12:58:00,79.58,79.6,79.58,79.6,19000000.0
2008-10-31 12:59:00,79.6,79.76,79.6,79.735,54500000.0
2008-10-31 13:00:00,79.72,79.915,79.72,79.88,93400000.0
2008-10-31 13:01:00,79.895,79.975,79.81,79.955,133900000.0
2008-10-31 13:02:00,79.955,79.97,79.89,79.95,290599999.0
2008-10-31 13:03:00,79.95,79.95,79.89,79.915,56900000.0
2008-10-31 13:04:00,79.915,79.995,79.87,79.995,59100000.0
2008-10-31 13:05:00,80.0,80.2,79.995,80.195,119500000.0
2008-10-31 13:06:00,80.175,80.665,80.16,80.555,134300000.0
2008-10-31 13:07:00,80.55,80.615,80.4,80.43,456900000.0
2008-10-31 13:08:00,80.43,80.44,80.33,80.405,102100000.0
2008-10-31 13:09:00,80.41,80.42,80.325,80.35,78200000.0
2008-10-31 13:10:00,80.355,80.385,80.34,80.37,55800000.0
2008-10-31 13:11:00,80.37,80.595,80.37,80.475,116400000.0
2008-10-31 13:12:00,80.47,80.55,80.375,80.435,101400000.0
2008-10-31 13:13:00,80.44,80.48,80.305,80.35,114400000.0
2008-10-31 13:14:00,80.355,80.355,80.225,80.24,82100000.0
2008-10-31 13:15:00,80.245,80.325,80.18,80.255,101100000.0
2008-10-31 13:16:00,80.235,80.235,80.08,80.08,897799965.0
2008-10-31 13:17:00,80.085,80.105,80.03,80.035,72100000.0
2008-10-31 13:18:00,80.05,80.055,79.975,80.015,97700000.0
2008-10-31 13:19:00,80.015,80.21,80.01,80.135,67200000.0
2008-10-31 13:20:00,80.145,80.225,80.14,80.22,77300000.0
2008-10-31 13:21:00,80.205,80.23,80.17,80.17,85200000.0
2008-10-31 13:22:00,80.175,80.175,80.12,80.155,50200000.0
2008-10-31 13:23:00,80.05,80.145,80.05,80.12,418399993.0
2008-10-31 13:24:00,80.12,80.125,80.09,80.115,64900000.0
2008-10-31 13:25:00,80.115,80.14,80.085,80.12,59000000.0
2008-10-31 13:26:00,80.12,80.12,80.07,80.09,77500000.0
2008-10-31 13:27:00,80.09,80.245,80.08,80.14,107800000.0
2008-10-31 13:28:00,80.135,80.19,80.115,80.165,47000000.0
2008-10-31 13:29:00,80.16,80.19,80.135,80.18,64000000.0
2008-10-31 13:30:00,80.18,80.185,80.105,80.125,99900000.0
2008-10-31 13:31:00,80.125,80.165,80.085,80.165,117100000.0
2008-10-31 13:32:00,80.16,80.22,80.125,80.145,93500000.0
2008-10-31 13:33:00,80.105,80.145,80.1,80.125,60400000.0
2008-10-31 13:34:00,80.13,80.135,79.925,79.945,79500000.0
2008-10-31 13:35:00,79.95,80.12,79.935,79.995,96600000.0
2008-10-31 13:36:00,80.005,80.11,80.005,80.075,101400000.0
2008-10-31 13:37:00,80.075,80.075,79.97,79.97,52800000.0
2008-10-31 13:38:00,79.97,80.02,79.965,80.005,81700000.0
2008-10-31 13:39:00,80.01,80.105,80.005,80.035,62700000.0
2008-10-31 13:40:00,80.025,80.045,79.97,79.995,80000000.0
2008-10-31 13:41:00,79.99,80.03,79.99,80.005,84100000.0
2008-10-31 13:42:00,80.005,80.015,79.975,79.995,55200000.0
2008-10-31 13:43:00,79.995,80.04,79.99,80.025,34300000.0
2008-10-31 13:44:00,80.025,80.03,79.895,79.895,518199996.0
2008-10-31 13:45:00,79.93,80.015,79.925,79.98,92700000.0
2008-10-31 13:46:00,79.98,80.125,79.98,80.085,93200000.0
2008-10-31 13:47:00,80.085,80.175,80.07,80.175,66600000.0
2008-10-31 13:48:00,80.17,80.185,80.045,80.045,70500000.0
2008-10-31 13:49:00,80.055,80.09,79.965,79.97,42900000.0
2008-10-31 13:50:00,79.975,80.005,79.96,79.99,57500000.0
2008-10-31 13:51:00,79.99,80.015,79.905,79.98,73000000.0
2008-10-31 13:52:00,79.94,79.96,79.91,79.915,56000000.0
2008-10-31 13:53:00,79.91,79.915,79.835,79.845,44500000.0
2008-10-31 13:54:00,79.84,79.87,79.745,79.75,75900000.0
2008-10-31 13:55:00,79.75,79.75,79.65,79.66,181800000.0
2008-10-31 13:56:00,79.66,79.675,79.545,79.675,66000000.0
2008-10-31 13:57:00,79.675,79.69,79.515,79.62,131900000.0
2008-10-31 13:58:00,79.64,79.68,79.64,79.68,63400000.0
2008-10-31 13:59:00,79.68,79.695,79.505,79.52,124100000.0
2008-10-31 14:00:00,79.51,79.58,79.5,79.58,117700000.0
2008-10-31 14:01:00,79.575,79.595,79.47,79.495,113200000.0
2008-10-31 14:02:00,79.49,79.515,79.36,79.44,108400000.0
2008-10-31 14:03:00,79.445,79.485,79.425,79.47,131200000.0
2008-10-31 14:04:00,79.465,79.5,79.455,79.495,58000000.0
2008-10-31 14:05:00,79.505,79.585,79.5,79.585,95000000.0
2008-10-31 14:06:00,79.585,79.64,79.585,79.64,62000000.0
2008-10-31 14:07:00,79.645,79.655,79.565,79.63,80500000.0
2008-10-31 14:08:00,79.63,79.68,79.61,79.665,100000000.0
2008-10-31 14:09:00,79.655,79.75,79.655,79.705,86500000.0
2008-10-31 14:10:00,79.695,79.81,79.695,79.75,83100000.0
2008-10-31 14:11:00,79.745,79.77,79.7,79.71,56000000.0
2008-10-31 14:12:00,79.7,79.7,79.64,79.66,92500000.0
2008-10-31 14:13:00,79.66,79.785,79.66,79.785,78000000.0
2008-10-31 14:14:00,79.785,79.82,79.765,79.795,92500000.0
2008-10-31 14:15:00,79.78,79.78,79.72,79.76,59300000.0
2008-10-31 14:16:00,79.76,79.82,79.76,79.785,44200000.0
2008-10-31 14:17:00,79.79,79.79,79.73,79.765,59800000.0
2008-10-31 14:18:00,79.765,79.815,79.735,79.75,122000000.0
2008-10-31 14:19:00,79.75,79.75,79.65,79.66,520600000.0
2008-10-31 14:20:00,79.66,79.66,79.595,79.61,94400000.0
2008-10-31 14:21:00,79.61,79.665,79.535,79.555,69700000.0
2008-10-31 14:22:00,79.555,79.63,79.54,79.615,107000000.0
2008-10-31 14:23:00,79.63,79.7,79.615,79.65,139600000.0
2008-10-31 14:24:00,79.655,79.675,79.625,79.675,90300000.0
2008-10-31 14:25:00,79.675,79.735,79.63,79.72,63100000.0
2008-10-31 14:26:00,79.72,79.765,79.69,79.695,115800000.0
2008-10-31 14:27:00,79.695,79.71,79.67,79.705,70600000.0
2008-10-31 14:28:00,79.705,79.705,79.535,79.58,122700000.0
2008-10-31 14:29:00,79.585,79.635,79.57,79.57,169700000.0
2008-10-31 14:30:00,79.57,79.705,79.57,79.69,196400000.0
2008-10-31 14:31:00,79.69,79.765,79.595,79.595,895899989.0
2008-10-31 14:32:00,79.61,79.685,79.605,79.62,382800000.0
2008-10-31 14:33:00,79.625,79.675,79.59,79.63,125100000.0
2008-10-31 14:34:00,79.645,79.68,79.61,79.61,118900001.0
2008-10-31 14:35:00,79.615,79.655,79.59,79.59,348500009.0
2008-10-31 14:36:00,79.59,79.59,79.555,79.565,53000000.0
2008-10-31 14:37:00,79.565,79.575,79.54,79.545,74000000.0
2008-10-31 14:38:00,79.54,79.6,79.525,79.6,35000000.0
2008-10-31 14:39:00,79.6,79.625,79.525,79.535,54200000.0
2008-10-31 14:40:00,79.54,79.555,79.49,79.505,49200000.0
2008-10-31 14:41:00,79.51,79.51,79.365,79.435,66800000.0
2008-10-31 14:42:00,79.44,79.44,79.21,79.275,641099978.0
2008-10-31 14:43:00,79.29,79.295,79.22,79.265,114400000.0
2008-10-31 14:44:00,79.27,79.36,79.24,79.29,108100000.0
2008-10-31 14:45:00,79.29,79.335,79.27,79.285,38200000.0
2008-10-31 14:46:00,79.285,79.315,79.28,79.305,39200000.0
2008-10-31 14:47:00,79.31,79.315,79.22,79.23,79000000.0
2008-10-31 14:48:00,79.23,79.28,79.22,79.265,86800000.0
2008-10-31 14:49:00,79.255,79.28,79.23,79.24,56700000.0
2008-10-31 14:50:00,79.25,79.28,79.23,79.245,127500000.0
2008-10-31 14:51:00,79.245,79.51,79.245,79.465,69700000.0
2008-10-31 14:52:00,79.455,79.62,79.45,79.605,83500000.0
2008-10-31 14:53:00,79.6,79.64,79.52,79.6,135300000.0
2008-10-31 14:54:00,79.565,79.61,79.56,79.61,62600000.0
2008-10-31 14:55:00,79.62,79.64,79.6,79.63,46000000.0
2008-10-31 14:56:00,79.63,79.63,79.44,79.44,102000000.0
2008-10-31 14:57:00,79.44,79.55,79.44,79.495,87300000.0
2008-10-31 14:58:00,79.475,79.475,79.405,79.445,81000000.0
2008-10-31 14:59:00,79.445,79.49,79.41,79.465,186899998.0
2008-10-31 15:00:00,79.465,79.51,79.38,79.39,67600000.0
2008-10-31 15:01:00,79.4,79.415,79.355,79.395,111900000.0
2008-10-31 15:02:00,79.4,79.44,79.36,79.41,82400000.0
2008-10-31 15:03:00,79.41,79.475,79.38,79.43,80500000.0
2008-10-31 15:04:00,79.445,79.54,79.43,79.535,101400000.0
2008-10-31 15:05:00,79.55,79.605,79.55,79.575,61700000.0
2008-10-31 15:06:00,79.575,79.575,79.52,79.555,26000000.0
2008-10-31 15:07:00,79.55,79.72,79.54,79.72,74900000.0
2008-10-31 15:08:00,79.72,79.735,79.64,79.64,56000000.0
2008-10-31 15:09:00,79.655,79.655,79.585,79.59,68800000.0
2008-10-31 15:10:00,79.59,79.66,79.545,79.655,74900000.0
2008-10-31 15:11:00,79.66,79.685,79.645,79.675,47000000.0
2008-10-31 15:12:00,79.685,79.705,79.675,79.695,33000000.0
2008-10-31 15:13:00,79.7,79.705,79.66,79.68,52900000.0
2008-10-31 15:14:00,79.68,79.7,79.625,79.68,80000000.0
2008-10-31 15:15:00,79.685,79.715,79.67,79.705,25000000.0
2008-10-31 15:16:00,79.675,79.765,79.67,79.72,41500000.0
2008-10-31 15:17:00,79.735,79.785,79.705,79.74,47000000.0
2008-10-31 15:18:00,79.74,79.775,79.69,79.775,56500000.0
2008-10-31 15:19:00,79.78,79.89,79.735,79.825,113600000.0
2008-10-31 15:20:00,79.815,79.845,79.78,79.835,70400000.0
2008-10-31 15:21:00,79.835,79.835,79.69,79.735,61500000.0
2008-10-31 15:22:00,79.74,79.81,79.72,79.775,52500000.0
2008-10-31 15:23:00,79.76,79.785,79.68,79.74,80800000.0
2008-10-31 15:24:00,79.735,79.82,79.695,79.695,80500000.0
2008-10-31 15:25:00,79.705,79.77,79.705,79.77,49500000.0
2008-10-31 15:26:00,79.775,79.87,79.745,79.855,106999999.0
2008-10-31 15:27:00,79.845,79.88,79.84,79.86,46000000.0
2008-10-31 15:28:00,79.865,79.89,79.845,79.89,38000000.0
2008-10-31 15:29:00,79.895,79.895,79.845,79.85,33000000.0
2008-10-31 15:30:00,79.855,79.955,79.85,79.915,90300000.0
2008-10-31 15:31:00,79.915,79.965,79.89,79.89,55000000.0
2008-10-31 15:32:00,79.895,79.905,79.845,79.845,59500000.0
2008-10-31 15:33:00,79.85,79.93,79.835,79.93,81000000.0
2008-10-31 15:34:00,79.925,79.95,79.9,79.91,47200000.0
2008-10-31 15:35:00,79.9,79.9,79.81,79.86,80400000.0
2008-10-31 15:36:00,79.86,79.865,79.82,79.83,39000000.0
2008-10-31 15:37:00,79.83,79.85,79.805,79.84,53400000.0
2008-10-31 15:38:00,79.84,79.855,79.815,79.84,35000000.0
2008-10-31 15:39:00,79.845,79.905,79.84,79.895,53200000.0
2008-10-31 15:40:00,79.895,79.94,79.86,79.89,97300000.0
2008-10-31 15:41:00,79.89,79.93,79.85,79.93,146000000.0
2008-10-31 15:42:00,79.935,79.995,79.865,79.865,121500000.0
2008-10-31 15:43:00,79.885,79.945,79.825,79.835,98900000.0
2008-10-31 15:44:00,79.85,79.85,79.67,79.7,138700000.0
2008-10-31 15:45:00,79.7,79.7,79.6,79.7,174400000.0
2008-10-31 15:46:00,79.7,79.74,79.625,79.665,122500000.0
2008-10-31 15:47:00,79.665,79.665,79.545,79.56,77600000.0
2008-10-31 15:48:00,79.565,79.65,79.56,79.57,135100000.0
2008-10-31 15:49:00,79.56,79.565,79.475,79.495,100000000.0
2008-10-31 15:50:00,79.5,79.595,79.49,79.565,84300000.0
2008-10-31 15:51:00,79.56,79.625,79.495,79.525,81000000.0
2008-10-31 15:52:00,79.56,79.58,79.48,79.48,50000000.0
2008-10-31 15:53:00,79.485,79.485,79.41,79.43,59000000.0
2008-10-31 15:54:00,79.425,79.51,79.41,79.45,74400000.0
2008-10-31 15:55:00,79.475,79.61,79.445,79.59,112200000.0
2008-10-31 15:56:00,79.57,79.645,79.545,79.64,91000000.0
2008-10-31 15:57:00,79.64,79.8,79.615,79.8,85200000.0
2008-10-31 15:58:00,79.8,79.815,79.735,79.74,89800000.0
2008-10-31 15:59:00,79.735,80.085,79.735,80.085,107200000.0
2008-10-31 16:00:00,80.1,80.15,80.07,80.12,101000000.0
2008-10-31 16:01:00,80.14,80.17,80.11,80.14,75000000.0
2008-10-31 16:02:00,80.135,80.235,80.105,80.235,72200000.0
2008-10-31 16:03:00,80.235,80.3,80.22,80.275,103000000.0
2008-10-31 16:04:00,80.28,80.3,80.235,80.29,77500000.0
2008-10-31 16:05:00,80.29,80.345,80.26,80.265,104000000.0
2008-10-31 16:06:00,80.26,80.28,80.21,80.21,55000000.0
2008-10-31 16:07:00,80.215,80.22,80.085,80.145,78600000.0
2008-10-31 16:08:00,80.14,80.205,80.13,80.205,68500000.0
2008-10-31 16:09:00,80.21,80.37,80.205,80.28,110000000.0
2008-10-31 16:10:00,80.29,80.34,80.285,80.34,67000000.0
2008-10-31 16:11:00,80.34,80.455,80.305,80.44,131900000.0
2008-10-31 16:12:00,80.44,80.56,80.435,80.535,103000000.0
2008-10-31 16:13:00,80.535,80.57,80.47,80.5,86200000.0
2008-10-31 16:14:00,80.5,80.5,80.4,80.47,88900000.0
2008-10-31 16:15:00,80.49,80.49,80.385,80.4,100800000.0
2008-10-31 16:16:00,80.395,80.42,80.265,80.285,100900000.0
2008-10-31 16:17:00,80.28,80.295,80.265,80.295,68000000.0
2008-10-31 16:18:00,80.295,80.415,80.285,80.415,82000000.0
2008-10-31 16:19:00,80.415,80.455,80.38,80.42,83000000.0
2008-10-31 16:20:00,80.42,80.5,80.42,80.45,84400000.0
2008-10-31 16:21:00,80.45,80.675,80.45,80.665,96600000.0
2008-10-31 16:22:00,80.625,80.69,80.555,80.625,115900000.0
2008-10-31 16:23:00,80.625,80.695,80.575,80.66,118900000.0
2008-10-31 16:24:00,80.665,80.665,80.605,80.625,77400000.0
2008-10-31 16:25:00,80.625,80.625,80.5,80.6,73400000.0
2008-10-31 16:26:00,80.595,80.595,80.43,80.495,103100000.0
2008-10-31 16:27:00,80.48,80.5,80.46,80.485,64000000.0
2008-10-31 16:28:00,80.49,80.515,80.455,80.49,86600000.0
2008-10-31 16:29:00,80.5,80.595,80.49,80.53,62000000.0
2008-10-31 16:30:00,80.53,80.61,80.475,80.6,80000000.0
2008-10-31 16:31:00,80.6,80.62,80.575,80.6,55000000.0
2008-10-31 16:32:00,80.605,80.685,80.585,80.675,48000000.0
2008-10-31 16:33:00,80.67,80.685,80.58,80.58,77300000.0
2008-10-31 16:34:00,80.58,80.63,80.47,80.485,88500000.0
2008-10-31 16:35:00,80.47,80.505,80.44,80.49,45000000.0
2008-10-31 16:36:00,80.49,80.49,80.355,80.365,68000000.0
2008-10-31 16:37:00,80.35,80.475,80.305,80.435,111200000.0
2008-10-31 16:38:00,80.425,80.51,80.42,80.445,92500000.0
2008-10-31 16:39:00,80.45,80.635,80.435,80.595,78700000.0
2008-10-31 16:40:00,80.58,80.585,80.46,80.52,131000000.0
2008-10-31 16:41:00,80.535,80.54,80.455,80.51,106400000.0
2008-10-31 16:42:00,80.51,80.525,80.455,80.455,71600000.0
2008-10-31 16:43:00,80.45,80.45,80.335,80.425,125300000.0
2008-10-31 16:44:00,80.425,80.5,80.385,80.495,81900000.0
2008-10-31 16:45:00,80.475,80.5,80.355,80.375,79800000.0
2008-10-31 16:46:00,80.38,80.385,80.355,80.36,72600000.0
2008-10-31 16:47:00,80.355,80.4,80.335,80.36,91600000.0
2008-10-31 16:48:00,80.365,80.425,80.36,80.425,66600000.0
2008-10-31 16:49:00,80.43,80.465,80.345,80.38,108600000.0
2008-10-31 16:50:00,80.38,80.435,80.355,80.41,103000000.0
2008-10-31 16:51:00,80.4,80.46,80.38,80.42,95300000.0
2008-10-31 16:52:00,80.42,80.475,80.42,80.47,55200000.0
2008-10-31 16:53:00,80.465,80.48,80.365,80.38,80100000.0
2008-10-31 16:54:00,80.38,80.545,80.38,80.545,60400000.0
2008-10-31 16:55:00,80.54,80.63,80.51,80.565,124300000.0
2008-10-31 16:56:00,80.565,80.595,80.515,80.57,87500000.0
2008-10-31 16:57:00,80.57,80.57,80.52,80.545,80400000.0
2008-10-31 16:58:00,80.54,80.54,80.465,80.48,64600000.0
2008-10-31 16:59:00,80.475,80.61,80.475,80.555,111000000.0
2008-10-31 17:00:00,80.56,80.71,80.56,80.675,127300000.0
2008-10-31 17:01:00,80.67,80.73,80.67,80.73,85600000.0
2008-10-31 17:02:00,80.71,80.78,80.665,80.78,89500000.0
2008-10-31 17:03:00,80.785,81.055,80.755,81.03,119100000.0
2008-10-31 17:04:00,81.025,81.025,80.83,80.87,82400000.0
2008-10-31 17:05:00,80.885,80.915,80.82,80.85,132700000.0
2008-10-31 17:06:00,80.855,80.88,80.755,80.79,66400000.0
2008-10-31 17:07:00,80.8,80.96,80.745,80.915,82500000.0
2008-10-31 17:08:00,80.915,80.925,80.9,80.9,67100000.0
2008-10-31 17:09:00,80.9,80.9,80.835,80.845,51200000.0
2008-10-31 17:10:00,80.855,80.94,80.855,80.925,58600000.0
2008-10-31 17:11:00,80.925,81.015,80.92,81.0,38000000.0
2008-10-31 17:12:00,80.995,81.01,80.965,81.005,63500000.0
2008-10-31 17:13:00,81.0,81.005,80.955,80.985,77500000.0
2008-10-31 17:14:00,80.985,81.075,80.965,81.075,70000000.0
2008-10-31 17:15:00,81.075,81.31,81.055,81.295,130100000.0
2008-10-31 17:16:00,81.3,81.31,81.24,81.305,83000000.0
2008-10-31 17:17:00,81.33,81.77,81.295,81.715,102300000.0
2008-10-31 17:18:00,81.735,81.74,81.375,81.555,894000000.0
2008-10-31 17:19:00,81.565,81.695,81.55,81.695,142000000.0
2008-10-31 17:20:00,81.71,81.76,81.645,81.7,139400000.0
2008-10-31 17:21:00,81.665,81.67,81.59,81.655,112900000.0
2008-10-31 17:22:00,81.635,81.75,81.625,81.69,95300000.0
2008-10-31 17:23:00,81.685,81.79,81.635,81.775,97800000.0
2008-10-31 17:24:00,81.785,81.905,81.77,81.855,109700000.0
2008-10-31 17:25:00,81.845,81.935,81.785,81.785,153000000.0
2008-10-31 17:26:00,81.78,81.815,81.75,81.76,91400000.0
2008-10-31 17:27:00,81.76,81.76,81.5,81.5,101300000.0
2008-10-31 17:28:00,81.5,81.545,81.42,81.43,90100000.0
2008-10-31 17:29:00,81.44,81.6,81.34,81.6,85200000.0
2008-10-31 17:30:00,81.64,81.695,81.6,81.68,121000000.0
2008-10-31 17:31:00,81.68,81.705,81.57,81.605,90000000.0
2008-10-31 17:32:00,81.6,81.64,81.52,81.58,104900000.0
2008-10-31 17:33:00,81.585,81.645,81.585,81.62,64500000.0
2008-10-31 17:34:00,81.625,81.77,81.62,81.705,102300000.0
2008-10-31 17:35:00,81.7,81.765,81.62,81.705,220900000.0
2008-10-31 17:36:00,81.705,81.93,81.66,81.895,99000000.0
2008-10-31 17:37:00,81.895,81.895,81.8,81.825,137600000.0
2008-10-31 17:38:00,81.825,81.855,81.64,81.645,109500000.0
2008-10-31 17:39:00,81.64,81.67,81.6,81.66,74600000.0
2008-10-31 17:40:00,81.66,81.685,81.545,81.555,97200000.0
2008-10-31 17:41:00,81.565,81.575,81.49,81.49,81800000.0
2008-10-31 17:42:00,81.5,81.63,81.49,81.595,85800000.0
2008-10-31 17:43:00,81.58,81.675,81.55,81.66,140600000.0
2008-10-31 17:44:00,81.66,81.79,81.64,81.675,105000000.0
2008-10-31 17:45:00,81.67,81.68,81.565,81.565,119400000.0
2008-10-31 17:46:00,81.565,81.565,81.165,81.19,254200000.0
2008-10-31 17:47:00,81.195,81.39,81.16,81.385,94400000.0
2008-10-31 17:48:00,81.39,81.485,81.365,81.47,86900000.0
2008-10-31 17:49:00,81.47,81.475,81.42,81.42,83200000.0
2008-10-31 17:50:00,81.42,81.42,81.28,81.29,67900000.0
2008-10-31 17:51:00,81.295,81.4,81.295,81.395,74900000.0
2008-10-31 17:52:00,81.405,81.435,81.365,81.385,75000000.0
2008-10-31 17:53:00,81.38,81.39,81.305,81.32,86300000.0
2008-10-31 17:54:00,81.325,81.325,81.24,81.27,104200000.0
2008-10-31 17:55:00,81.27,81.355,81.25,81.33,66500000.0
2008-10-31 17:56:00,81.325,81.325,81.185,81.195,73000000.0
2008-10-31 17:57:00,81.185,81.245,81.185,81.19,56800000.0
2008-10-31 17:58:00,81.195,81.31,81.195,81.205,86200000.0
2008-10-31 17:59:00,81.225,81.255,80.795,80.94,195800000.0
2008-10-31 18:00:00,80.895,80.92,80.51,80.625,200600000.0
2008-10-31 18:01:00,80.635,80.79,80.565,80.75,114000000.0
2008-10-31 18:02:00,80.79,80.825,80.605,80.61,174000000.0
2008-10-31 18:03:00,80.615,80.675,80.59,80.67,107400000.0
2008-10-31 18:04:00,80.67,80.68,80.49,80.5,179799999.0
2008-10-31 18:05:00,80.5,80.57,80.49,80.515,115400000.0
2008-10-31 18:06:00,80.525,80.6,80.52,80.56,96400000.0
2008-10-31 18:07:00,80.555,80.65,80.54,80.65,91000000.0
2008-10-31 18:08:00,80.645,80.655,80.56,80.595,94500000.0
2008-10-31 18:09:00,80.595,80.65,80.595,80.61,100400000.0
2008-10-31 18:10:00,80.605,80.605,80.39,80.495,113100000.0
2008-10-31 18:11:00,80.515,80.65,80.505,80.63,111400000.0
2008-10-31 18:12:00,80.64,80.69,80.58,80.6,83600000.0
2008-10-31 18:13:00,80.6,80.665,80.57,80.62,125200000.0
2008-10-31 18:14:00,80.585,80.585,80.49,80.52,136900000.0
2008-10-31 18:15:00,80.54,80.54,80.385,80.405,1339799999.0
2008-10-31 18:16:00,80.41,80.435,80.345,80.425,109200000.0
2008-10-31 18:17:00,80.42,80.43,80.31,80.4,431500000.0
2008-10-31 18:18:00,80.395,80.435,80.345,80.405,96900000.0
2008-10-31 18:19:00,80.405,80.51,80.405,80.47,104700000.0
2008-10-31 18:20:00,80.47,80.53,80.47,80.5,81200000.0
2008-10-31 18:21:00,80.525,80.69,80.525,80.655,106100000.0
2008-10-31 18:22:00,80.66,80.72,80.62,80.685,101000000.0
2008-10-31 18:23:00,80.705,80.79,80.68,80.68,91400000.0
2008-10-31 18:24:00,80.695,80.81,80.695,80.755,84900000.0
2008-10-31 18:25:00,80.75,80.795,80.7,80.785,86600000.0
2008-10-31 18:26:00,80.775,80.995,80.775,80.935,87400000.0
2008-10-31 18:27:00,80.935,81.105,80.935,81.06,90600000.0
2008-10-31 18:28:00,81.07,81.085,81.045,81.045,81500000.0
2008-10-31 18:29:00,81.05,81.06,80.92,80.925,96800000.0
2008-10-31 18:30:00,80.92,81.07,80.91,81.0,95000000.0
2008-10-31 18:31:00,80.99,81.06,80.95,81.02,74000000.0
2008-10-31 18:32:00,81.005,81.055,80.985,81.04,80000000.0
2008-10-31 18:33:00,81.03,81.035,81.005,81.015,47000000.0
2008-10-31 18:34:00,81.015,81.05,80.99,81.025,50000000.0
2008-10-31 18:35:00,81.015,81.06,81.015,81.045,58000000.0
2008-10-31 18:36:00,81.04,81.065,80.965,81.06,68000000.0
2008-10-31 18:37:00,81.06,81.26,81.035,81.255,69000000.0
2008-10-31 18:38:00,81.27,81.39,81.26,81.285,154300000.0
2008-10-31 18:39:00,81.295,81.44,81.265,81.375,135800000.0
2008-10-31 18:40:00,81.375,81.4,81.34,81.345,181300000.0
2008-10-31 18:41:00,81.345,81.36,81.23,81.29,113300000.0
2008-10-31 18:42:00,81.295,81.325,81.13,81.15,99800000.0
2008-10-31 18:43:00,81.14,81.175,81.055,81.07,90400000.0
2008-10-31 18:44:00,81.07,81.07,80.98,80.99,74200000.0
2008-10-31 18:45:00,80.99,81.02,80.98,80.995,41500000.0
2008-10-31 18:46:00,80.99,81.06,80.935,81.06,59200000.0
2008-10-31 18:47:00,81.05,81.08,81.02,81.03,59000000.0
2008-10-31 18:48:00,81.035,81.075,80.96,80.985,175000000.0
2008-10-31 18:49:00,81.0,81.075,80.985,81.07,61300000.0
2008-10-31 18:50:00,81.055,81.055,81.015,81.025,42000000.0
2008-10-31 18:51:00,81.03,81.055,81.025,81.055,50000000.0
2008-10-31 18:52:00,81.07,81.14,81.05,81.13,60500000.0
2008-10-31 18:53:00,81.13,81.13,81.065,81.105,103600000.0
2008-10-31 18:54:00,81.105,81.125,81.07,81.07,48600000.0
2008-10-31 18:55:00,81.07,81.11,81.06,81.1,79400000.0
2008-10-31 18:56:00,81.1,81.24,81.1,81.21,91800000.0
2008-10-31 18:57:00,81.21,81.345,81.205,81.345,37000000.0
2008-10-31 18:58:00,81.365,81.39,81.32,81.39,75000000.0
2008-10-31 18:59:00,81.39,81.505,81.355,81.48,103400000.0
2008-10-31 19:00:00,81.48,81.48,81.415,81.435,68000000.0
2008-10-31 19:01:00,81.44,81.45,81.42,81.435,33700000.0
2008-10-31 19:02:00,81.45,81.48,81.415,81.46,45500000.0
2008-10-31 19:03:00,81.455,81.475,81.34,81.41,89300000.0
2008-10-31 19:04:00,81.42,81.5,81.42,81.5,63200000.0
2008-10-31 19:05:00,81.505,81.53,81.47,81.515,51000000.0
2008-10-31 19:06:00,81.525,81.625,81.51,81.61,73200000.0
2008-10-31 19:07:00,81.61,81.63,81.55,81.595,61500000.0
2008-10-31 19:08:00,81.6,81.845,81.6,81.765,139700000.0
2008-10-31 19:09:00,81.795,81.8,81.72,81.73,125400000.0
2008-10-31 19:10:00,81.73,81.755,81.655,81.715,99100000.0
2008-10-31 19:11:00,81.715,81.795,81.675,81.76,108100000.0
2008-10-31 19:12:00,81.755,81.81,81.72,81.75,86800000.0
2008-10-31 19:13:00,81.75,81.765,81.72,81.755,210500000.0
2008-10-31 19:14:00,81.77,81.79,81.725,81.775,57600000.0
2008-10-31 19:15:00,81.775,81.81,81.755,81.8,16000000.0
2008-10-31 19:16:00,81.79,81.895,81.79,81.87,84700000.0
2008-10-31 19:17:00,81.885,81.89,81.81,81.81,124999999.0
2008-10-31 19:18:00,81.81,81.855,81.69,81.855,411900007.0
2008-10-31 19:19:00,81.85,81.855,81.805,81.84,55500000.0
2008-10-31 19:20:00,81.84,81.94,81.815,81.93,62500000.0
2008-10-31 19:21:00,81.925,81.98,81.87,81.975,107100000.0
2008-10-31 19:22:00,81.975,81.985,81.89,81.95,84500000.0
2008-10-31 19:23:00,81.95,82.1,81.935,82.08,95500000.0
2008-10-31 19:24:00,82.07,82.33,82.07,82.295,206500000.0
2008-10-31 19:25:00,82.305,82.305,82.205,82.245,166400000.0
2008-10-31 19:26:00,82.245,82.265,82.135,82.195,114600000.0
2008-10-31 19:27:00,82.195,82.205,82.125,82.17,89500000.0
2008-10-31 19:28:00,82.19,82.325,82.19,82.255,74000000.0
2008-10-31 19:29:00,82.265,82.29,82.255,82.265,64000000.0
2008-10-31 19:30:00,82.265,82.285,82.22,82.27,97200000.0
2008-10-31 19:31:00,82.265,82.405,82.25,82.405,52000000.0
2008-10-31 19:32:00,82.4,82.595,82.4,82.495,148500000.0
2008-10-31 19:33:00,82.5,82.565,82.47,82.565,100800000.0
2008-10-31 19:34:00,82.575,82.58,82.465,82.47,135500000.0
2008-10-31 19:35:00,82.47,82.545,82.47,82.47,55000000.0
2008-10-31 19:36:00,82.47,82.485,82.355,82.385,86300000.0
2008-10-31 19:37:00,82.385,82.385,82.3,82.35,107000000.0
2008-10-31 19:38:00,82.36,82.465,82.36,82.395,111400000.0
2008-10-31 19:39:00,82.405,82.405,82.31,82.365,101200000.0
2008-10-31 19:40:00,82.365,82.365,82.19,82.27,591800000.0
2008-10-31 19:41:00,82.27,82.27,82.225,82.235,384200000.0
2008-10-31 19:42:00,82.235,82.24,82.14,82.14,163600000.0
2008-10-31 19:43:00,82.14,82.15,82.14,82.14,727500000.0
2008-10-31 19:44:00,82.14,82.165,82.14,82.165,887899998.0
2008-10-31 19:45:00,82.165,82.235,82.165,82.22,82300000.0
2008-10-31 19:46:00,82.22,82.235,82.18,82.19,49500000.0
2008-10-31 19:47:00,82.19,82.23,82.145,82.18,52000000.0
2008-10-31 19:48:00,82.18,82.185,82.07,82.08,202600000.0
2008-10-31 19:49:00,82.085,82.095,81.975,82.095,307500000.0
2008-10-31 19:50:00,82.1,82.145,82.065,82.065,100100000.0
2008-10-31 19:51:00,82.065,82.07,81.985,82.005,48800000.0
2008-10-31 19:52:00,82.005,82.025,81.955,82.015,90400000.0
2008-10-31 19:53:00,82.015,82.055,81.96,81.985,180599997.0
2008-10-31 19:54:00,81.995,82.015,81.98,82.015,30000000.0
2008-10-31 19:55:00,82.025,82.07,81.965,82.02,77400000.0
2008-10-31 19:56:00,82.005,82.01,81.99,82.005,22000000.0
2008-10-31 19:57:00,82.005,82.005,81.88,81.88,443800000.0
2008-10-31 19:58:00,81.88,81.88,81.87,81.88,411800000.0
2008-10-31 19:59:00,81.88,81.88,81.805,81.845,95500000.0
2008-10-31 20:00:00,81.86,81.96,81.86,81.955,41000000.0
2008-10-31 20:01:00,81.955,81.955,81.86,81.875,115100000.0
2008-10-31 20:02:00,81.87,81.96,81.865,81.935,92100000.0
2008-10-31 20:03:00,81.925,81.925,81.76,81.775,287200000.0
2008-10-31 20:04:00,81.775,81.82,81.77,81.78,66300000.0
2008-10-31 20:05:00,81.775,81.82,81.775,81.79,87300000.0
2008-10-31 20:06:00,81.78,81.995,81.78,81.975,87800000.0
2008-10-31 20:07:00,81.96,81.975,81.96,81.975,31300000.0
2008-10-31 20:08:00,81.97,82.005,81.97,81.985,28000000.0
2008-10-31 20:09:00,81.98,81.98,81.94,81.94,29000000.0
2008-10-31 20:10:00,81.94,81.94,81.73,81.76,78600000.0
2008-10-31 20:11:00,81.755,81.825,81.745,81.825,65200000.0
2008-10-31 20:12:00,81.825,81.835,81.775,81.805,51900000.0
2008-10-31 20:13:00,81.8,81.855,81.8,81.855,34200000.0
2008-10-31 20:14:00,81.86,81.87,81.82,81.825,41400000.0
2008-10-31 20:15:00,81.825,81.825,81.755,81.755,37400000.0
2008-10-31 20:16:00,81.755,81.755,81.7,81.705,44600000.0
2008-10-31 20:17:00,81.725,81.735,81.69,81.7,42500000.0
2008-10-31 20:18:00,81.7,81.7,81.58,81.59,317700000.0
2008-10-31 20:19:00,81.59,81.645,81.59,81.59,62500000.0
2008-10-31 20:20:00,81.6,81.615,81.565,81.585,79000000.0
2008-10-31 20:21:00,81.58,81.58,81.495,81.495,75900000.0
2008-10-31 20:22:00,81.5,81.62,81.48,81.57,88000000.0
2008-10-31 20:23:00,81.56,81.645,81.56,81.585,145400000.0
2008-10-31 20:24:00,81.57,81.6,81.47,81.47,164100000.0
2008-10-31 20:25:00,81.47,81.565,81.47,81.51,253500000.0
2008-10-31 20:26:00,81.51,81.515,81.45,81.505,414900000.0
2008-10-31 20:27:00,81.51,81.59,81.49,81.59,97000000.0
2008-10-31 20:28:00,81.58,81.795,81.555,81.77,159600000.0
2008-10-31 20:29:00,81.77,81.855,81.7,81.85,119700000.0
2008-10-31 20:30:00,81.865,81.99,81.865,81.96,73700000.0
2008-10-31 20:31:00,81.955,81.97,81.775,81.815,520200001.0
2008-10-31 20:32:00,81.815,81.895,81.81,81.89,88000000.0
2008-10-31 20:33:00,81.9,81.925,81.85,81.85,54500000.0
2008-10-31 20:34:00,81.85,81.965,81.85,81.915,208700000.0
2008-10-31 20:35:00,81.925,81.925,81.82,81.83,201900000.0
2008-10-31 20:36:00,81.845,81.875,81.82,81.865,79300000.0
2008-10-31 20:37:00,81.86,81.86,81.79,81.84,63200000.0
2008-10-31 20:38:00,81.84,81.92,81.805,81.905,106900000.0
2008-10-31 20:39:00,81.905,81.94,81.875,81.925,37900000.0
2008-10-31 20:40:00,81.935,81.965,81.865,81.92,93600000.0
2008-10-31 20:41:00,81.93,81.955,81.805,81.805,85100000.0
2008-10-31 20:42:00,81.81,81.985,81.81,81.925,129300000.0
2008-10-31 20:43:00,81.925,82.03,81.905,82.03,97600000.0
2008-10-31 20:44:00,82.015,82.09,81.92,81.975,609799987.0
2008-10-31 20:45:00,81.975,82.0,81.945,81.945,45000000.0
2008-10-31 20:46:00,81.945,81.945,81.805,81.885,135700000.0
2008-10-31 20:47:00,81.89,81.905,81.865,81.9,33100000.0
2008-10-31 20:48:00,81.895,81.91,81.76,81.77,1692600032.0
2008-10-31 20:49:00,81.77,81.83,81.75,81.765,2012200026.0
2008-10-31 20:50:00,81.77,81.855,81.77,81.8,129000000.0
2008-10-31 20:51:00,81.81,81.9,81.805,81.9,101600000.0
2008-10-31 20:52:00,81.905,81.925,81.83,81.83,83400000.0
2008-10-31 20:53:00,81.83,81.945,81.83,81.935,162699999.0
2008-10-31 20:54:00,81.935,81.99,81.93,81.94,46500000.0
2008-10-31 20:55:00,81.955,82.0,81.945,81.955,85300000.0
2008-10-31 20:56:00,81.955,82.005,81.95,82.005,40500000.0
2008-10-31 20:57:00,82.0,82.035,81.97,82.035,68800000.0
2008-10-31 20:58:00,82.05,82.125,82.04,82.08,129400000.0
2008-10-31 20:59:00,82.075,82.175,82.065,82.14,83200000.0
2008-10-31 21:00:00,82.14,82.15,81.97,82.0,955100000.0
2008-10-31 21:01:00,82.0,82.12,81.995,82.11,95600000.0
2008-10-31 21:02:00,82.11,82.17,82.105,82.15,58200000.0
2008-10-31 21:03:00,82.155,82.185,82.145,82.17,281399999.0
2008-10-31 21:04:00,82.2,82.2,82.125,82.135,80300000.0
2008-10-31 21:05:00,82.135,82.135,82.045,82.05,1362599984.0
2008-10-31 21:06:00,81.975,82.11,81.91,82.075,173900000.0
2008-10-31 21:07:00,82.095,82.11,82.07,82.105,76600000.0
2008-10-31 21:08:00,82.09,82.1,82.035,82.06,86600000.0
2008-10-31 21:09:00,82.06,82.075,82.015,82.075,40400000.0
2008-10-31 21:10:00,82.06,82.06,81.995,81.995,27000000.0
2008-10-31 21:11:00,81.995,81.995,81.92,81.92,86200000.0
2008-10-31 21:12:00,81.97,81.97,81.92,81.92,280600000.0
2008-10-31 21:13:00,81.92,81.95,81.92,81.925,421899999.0
2008-10-31 21:14:00,81.92,81.955,81.92,81.93,427200000.0
2008-10-31 21:15:00,81.93,81.97,81.92,81.965,209000000.0
2008-10-31 21:16:00,81.965,81.99,81.895,81.93,128300000.0
2008-10-31 21:17:00,81.95,82.02,81.93,81.94,178200000.0
2008-10-31 21:18:00,81.94,82.07,81.94,82.01,201700000.0
2008-10-31 21:19:00,82.01,82.18,82.005,82.06,636300000.0
2008-10-31 21:20:00,82.06,82.06,81.83,81.83,336400001.0
2008-10-31 21:21:00,81.84,81.92,81.815,81.905,150000000.0
2008-10-31 21:22:00,81.91,81.985,81.87,81.925,174499999.0
2008-10-31 21:23:00,81.93,81.97,81.92,81.95,65400000.0
2008-10-31 21:24:00,81.95,82.015,81.935,81.955,57200000.0
2008-10-31 21:25:00,81.945,82.01,81.82,81.88,301900000.0
2008-10-31 21:26:00,81.895,81.985,81.865,81.885,55600000.0
2008-10-31 21:27:00,81.88,81.98,81.795,81.8,171400000.0
2008-10-31 21:28:00,81.8,81.93,81.8,81.885,104200000.0
2008-10-31 21:29:00,81.88,81.965,81.88,81.9,71600000.0
2008-10-31 21:30:00,81.88,82.025,81.865,82.0,70200000.0
2008-10-31 21:31:00,82.0,82.0,81.82,81.875,145200000.0
2008-10-31 21:32:00,81.885,81.965,81.885,81.955,60300000.0
2008-10-31 21:33:00,81.95,81.955,81.945,81.955,8400000.0
2008-10-31 21:34:00,81.955,82.075,81.955,82.075,136300000.0
2008-10-31 21:35:00,82.075,82.085,82.0,82.065,61600000.0
2008-10-31 21:36:00,82.055,82.1,82.01,82.1,35600000.0
2008-10-31 21:37:00,82.11,82.135,82.07,82.135,48800000.0
2008-10-31 21:38:00,82.12,82.14,82.075,82.125,41800000.0
2008-10-31 21:39:00,82.125,82.17,82.125,82.17,16000000.0
2008-10-31 21:40:00,82.175,82.185,82.06,82.085,87800000.0
2008-10-31 21:41:00,82.09,82.095,81.885,81.895,227500000.0
2008-10-31 21:42:00,81.9,82.065,81.805,81.825,1027200011.0
2008-10-31 21:43:00,81.91,81.91,81.795,81.91,293999998.0
2008-10-31 21:44:00,81.9,81.94,81.87,81.88,96200000.0
2008-10-31 21:45:00,81.88,81.935,81.865,81.89,177200000.0
2008-10-31 21:46:00,81.88,81.935,81.775,81.78,304900000.0
2008-10-31 21:47:00,81.795,81.83,81.765,81.815,69100000.0
2008-10-31 21:48:00,81.82,81.905,81.695,81.735,466999999.0
2008-10-31 21:49:00,81.77,81.77,81.575,81.66,438200000.0
2008-10-31 21:50:00,81.675,81.7,81.38,81.38,1443200003.0
2008-10-31 21:51:00,81.39,81.42,81.27,81.28,1041600000.0
2008-10-31 21:52:00,81.28,81.33,81.115,81.13,423599998.0
2008-10-31 21:53:00,81.02,81.13,80.985,81.09,119600000.0
2008-10-31 21:54:00,81.09,81.19,81.025,81.17,188900000.0
2008-10-31 21:55:00,81.19,81.28,81.16,81.255,242100000.0
2008-10-31 21:56:00,81.355,81.385,81.245,81.385,54800000.0
2008-10-31 21:57:00,81.385,81.5,81.38,81.5,38900000.0
2008-10-31 21:58:00,81.515,81.675,81.51,81.62,124000000.0
2008-10-31 21:59:00,81.625,81.675,81.615,81.63,25000000.0
2008-10-31 22:00:00,81.67,81.805,81.54,81.54,264900000.0
2008-10-31 22:01:00,81.55,81.59,81.395,81.395,165200000.0
2008-10-31 22:02:00,81.435,81.45,81.27,81.34,200000000.0
2008-10-31 22:03:00,81.395,81.545,81.39,81.515,149900000.0
2008-10-31 22:04:00,81.475,81.515,81.41,81.45,47300000.0
2008-10-31 22:05:00,81.46,81.46,81.41,81.42,44800000.0
2008-10-31 22:06:00,81.435,81.435,81.38,81.415,16000000.0
2008-10-31 22:07:00,81.41,81.43,81.335,81.35,21200000.0
2008-10-31 22:08:00,81.34,81.425,81.33,81.415,34000000.0
2008-10-31 22:09:00,81.41,81.465,81.41,81.465,6000000.0
2008-10-31 22:10:00,81.465,81.49,81.415,81.465,26000000.0
2008-10-31 22:11:00,81.46,81.46,81.41,81.41,33400000.0
2008-10-31 22:12:00,81.42,81.42,81.42,81.42,100800000.0
2008-10-31 22:13:00,81.42,81.42,81.33,81.345,175800000.0
2008-10-31 22:14:00,81.33,81.33,81.08,81.125,349400001.0
2008-10-31 22:15:00,81.095,81.155,81.09,81.1,434700000.0
2008-10-31 22:16:00,81.1,81.1,81.1,81.1,188000000.0
2008-10-31 22:17:00,81.09,81.105,81.09,81.105,30200000.0
2008-10-31 22:18:00,81.115,81.115,81.1,81.1,63400000.0
2008-10-31 22:19:00,81.1,81.115,81.1,81.115,22800000.0
2008-10-31 22:20:00,81.115,81.115,81.1,81.115,161400000.0
2008-10-31 22:21:00,81.115,81.16,81.09,81.12,72000000.0
2008-10-31 22:22:00,81.11,81.12,81.1,81.12,105600005.0
2008-10-31 22:23:00,81.12,81.25,81.1,81.19,69800001.0
2008-10-31 22:24:00,81.19,81.315,81.19,81.255,123199999.0
2008-10-31 22:25:00,81.27,81.365,81.27,81.365,279200002.0
2008-10-31 22:26:00,81.365,81.64,81.36,81.46,707800018.0
2008-10-31 22:28:00,81.46,81.495,81.44,81.44,204700004.0
2008-10-31 22:29:00,81.44,81.44,81.44,81.44,115200000.0
2008-10-31 22:30:00,81.44,81.45,81.44,81.44,160400000.0
2008-10-31 22:31:00,81.44,81.44,81.44,81.44,288000000.0
2008-10-31 22:32:00,81.44,81.44,81.275,81.29,167400000.0
2008-10-31 22:33:00,81.295,81.38,81.27,81.28,81400000.0
2008-10-31 22:34:00,81.28,81.35,81.28,81.345,18000000.0
2008-10-31 22:35:00,81.35,81.35,81.29,81.32,35800000.0
2008-10-31 22:36:00,81.305,81.325,81.29,81.31,27800000.0
2008-10-31 22:37:00,81.305,81.375,81.305,81.34,34200000.0
2008-10-31 22:38:00,81.34,81.41,81.325,81.375,78000000.0
2008-10-31 22:39:00,81.345,81.44,81.33,81.43,589600000.0
2008-10-31 22:40:00,81.365,81.365,81.34,81.34,228100000.0
2008-10-31 22:41:00,81.34,81.36,81.34,81.345,283200000.0
2008-10-31 22:42:00,81.34,81.34,81.34,81.34,562000000.0
2008-10-31 22:43:00,81.34,81.34,81.34,81.34,259200000.0
2008-10-31 22:44:00,81.34,81.34,81.215,81.215,85000000.0
2008-10-31 22:45:00,81.295,81.345,81.07,81.235,21000000.0
2008-10-31 22:46:00,81.27,81.27,81.215,81.215,11000000.0
2008-10-31 22:47:00,81.23,81.28,81.18,81.24,104400000.0
2008-10-31 22:48:00,81.24,81.335,81.24,81.29,40700000.0
2008-10-31 22:49:00,81.3,81.3,81.28,81.29,10600000.0
2008-10-31 22:50:00,81.3,81.375,81.285,81.32,26400000.0
2008-10-31 22:51:00,81.31,81.39,81.31,81.32,32200000.0
2008-10-31 22:52:00,81.315,81.315,81.29,81.29,97200000.0
2008-10-31 22:53:00,81.29,81.3,81.17,81.2,36600000.0
2008-10-31 22:54:00,81.205,81.22,81.155,81.19,20200000.0
2008-10-31 22:55:00,81.195,81.22,81.125,81.125,27000000.0
2008-10-31 22:57:00,81.12,81.135,81.12,81.135,2000000.0
2008-10-31 22:58:00,81.17,81.2,81.11,81.14,87000000.0
2008-10-31 22:59:00,81.14,81.145,81.14,81.14,205400000.0
2008-11-03 00:01:00,81.1,81.11,81.06,81.08,1000000.0
2008-11-03 00:02:00,81.06,81.13,81.04,81.11,1000000.0
2008-11-03 00:03:00,81.12,81.16,81.08,81.16,1000000.0
2008-11-03 00:04:00,81.525,81.525,81.525,81.525,1000000.0
2008-11-03 00:05:00,81.515,81.54,81.515,81.525,8000000.0
2008-11-03 00:06:00,81.38,81.38,81.38,81.38,12000000.0
2008-11-03 00:07:00,81.24,81.27,81.24,81.24,3000000.0
2008-11-03 00:08:00,81.51,81.515,81.51,81.51,3000000.0
2008-11-03 00:09:00,81.52,81.53,81.445,81.445,20000000.0
2008-11-03 00:10:00,81.45,81.45,81.415,81.42,6000000.0
2008-11-03 00:11:00,81.31,81.31,81.27,81.29,3000000.0
2008-11-03 00:12:00,81.28,81.31,81.28,81.29,3000000.0
2008-11-03 00:13:00,81.27,81.33,81.27,81.325,3000000.0
2008-11-03 00:14:00,81.255,81.345,81.255,81.345,4000000.0
2008-11-03 00:15:00,81.26,81.26,81.26,81.26,1000000.0
2008-11-03 00:16:00,81.335,81.335,81.325,81.325,2000000.0
2008-11-03 00:17:00,81.355,81.355,81.345,81.355,11000000.0
2008-11-03 00:18:00,81.27,81.355,81.27,81.355,3000000.0
2008-11-03 00:19:00,81.395,81.405,81.395,81.405,2000000.0
2008-11-03 00:20:00,81.415,81.415,81.38,81.4,8000000.0
2008-11-03 00:21:00,81.34,81.37,81.315,81.335,7500000.0
2008-11-03 00:22:00,81.33,81.35,81.33,81.33,49600000.0
2008-11-03 00:23:00,81.33,81.33,81.255,81.33,102800000.0
2008-11-03 00:24:00,81.33,81.33,81.33,81.33,5400000.0
2008-11-03 00:25:00,81.33,81.33,81.31,81.31,6800000.0
2008-11-03 00:26:00,81.235,81.235,81.235,81.235,1000000.0
2008-11-03 00:27:00,81.32,81.32,81.32,81.32,1000000.0
2008-11-03 00:28:00,81.325,81.325,81.325,81.325,1000000.0
2008-11-03 00:29:00,81.26,81.325,81.26,81.325,3000000.0
2008-11-03 00:30:00,81.34,81.34,81.33,81.33,2000000.0
2008-11-03 00:31:00,81.335,81.335,81.335,81.335,1000000.0
2008-11-03 00:32:00,81.32,81.33,81.315,81.315,7000000.0
2008-11-03 00:33:00,81.275,81.3,81.275,81.3,3000000.0
2008-11-03 00:34:00,81.305,81.315,81.28,81.3,10000000.0
2008-11-03 00:35:00,81.24,81.24,81.24,81.24,1000000.0
2008-11-03 00:36:00,81.28,81.3,81.28,81.3,4000000.0
2008-11-03 00:37:00,81.305,81.305,81.29,81.295,5000000.0
2008-11-03 00:38:00,81.3,81.31,81.29,81.29,4000000.0
2008-11-03 00:39:00,81.23,81.295,81.23,81.285,8000000.0
2008-11-03 00:40:00,81.225,81.225,81.225,81.225,1000000.0
2008-11-03 00:41:00,81.56,81.57,81.56,81.56,4000000.0
2008-11-03 00:42:00,81.55,81.57,81.55,81.56,4000000.0
2008-11-03 00:43:00,81.235,81.28,81.235,81.28,4000000.0
2008-11-03 00:44:00,81.22,81.26,81.22,81.26,2000000.0
2008-11-03 00:45:00,81.215,81.255,81.215,81.255,2000000.0
2008-11-03 00:46:00,81.27,81.28,81.255,81.265,11000000.0
2008-11-03 00:47:00,81.28,81.285,81.275,81.275,6000000.0
2008-11-03 00:48:00,81.26,81.265,81.25,81.25,5000000.0
2008-11-03 00:49:00,81.205,81.205,81.205,81.205,1000000.0
2008-11-03 00:50:00,81.215,81.215,81.215,81.215,1000000.0
2008-11-03 00:51:00,81.5,81.58,81.5,81.55,2000000.0
2008-11-03 00:52:00,81.215,81.24,81.215,81.24,2000000.0
2008-11-03 00:53:00,81.23,81.23,81.185,81.22,14000000.0
2008-11-03 00:54:00,81.18,81.18,81.18,81.18,2000000.0
2008-11-03 00:55:00,81.175,81.205,81.175,81.205,2000000.0
2008-11-03 00:56:00,81.16,81.2,81.155,81.18,8000000.0
2008-11-03 00:57:00,81.2,81.2,81.125,81.13,110800000.0
2008-11-03 00:58:00,81.13,81.135,81.13,81.13,218400000.0
2008-11-03 00:59:00,81.13,81.13,81.13,81.13,14400000.0
2008-11-03 01:00:00,81.13,81.13,81.06,81.09,277600000.0
2008-11-03 01:01:00,81.075,81.13,81.06,81.13,566600000.0
2008-11-03 01:02:00,81.13,81.13,81.025,81.095,59800000.0
2008-11-03 01:03:00,81.115,81.155,81.065,81.155,28000000.0
2008-11-03 01:04:00,81.175,81.175,81.13,81.17,41900000.0
2008-11-03 01:05:00,81.185,81.195,81.135,81.155,8000000.0
2008-11-03 01:06:00,81.17,81.2,81.145,81.2,26000000.0
2008-11-03 01:07:00,81.22,81.285,81.22,81.23,17000000.0
2008-11-03 01:08:00,81.24,81.315,81.24,81.3,34000000.0
2008-11-03 01:09:00,81.29,81.3,81.275,81.28,9000000.0
2008-11-03 01:10:00,81.29,81.295,81.29,81.295,2000000.0
2008-11-03 01:11:00,81.26,81.29,81.26,81.285,10000000.0
2008-11-03 01:12:00,81.29,81.29,81.28,81.285,6000000.0
2008-11-03 01:13:00,81.295,81.305,81.295,81.295,5000000.0
2008-11-03 01:14:00,81.3,81.305,81.225,81.24,198200001.0
2008-11-03 01:15:00,81.24,81.26,81.23,81.25,360600001.0
2008-11-03 01:16:00,81.26,81.28,81.245,81.265,10000000.0
2008-11-03 01:17:00,81.28,81.305,81.255,81.29,8000000.0
2008-11-03 01:18:00,81.295,81.31,81.27,81.295,21000000.0
2008-11-03 01:19:00,81.315,81.32,81.315,81.32,2000000.0
2008-11-03 01:20:00,81.315,81.33,81.305,81.33,12000000.0
2008-11-03 01:21:00,81.325,81.435,81.32,81.435,45000000.0
2008-11-03 01:22:00,81.44,81.45,81.44,81.45,4000000.0
2008-11-03 01:23:00,81.455,81.485,81.435,81.435,22000000.0
2008-11-03 01:24:00,81.415,81.455,81.4,81.455,35800000.0
2008-11-03 01:25:00,81.465,81.5,81.46,81.5,6000000.0
2008-11-03 01:26:00,81.46,81.49,81.445,81.48,15000000.0
2008-11-03 01:27:00,81.475,81.5,81.445,81.445,19200000.0
2008-11-03 01:28:00,81.45,81.515,81.45,81.51,14000000.0
2008-11-03 01:29:00,81.455,81.455,81.455,81.455,1000000.0
2008-11-03 01:30:00,81.47,81.53,81.445,81.445,32000000.0
2008-11-03 01:31:00,81.45,81.46,81.44,81.44,109900000.0
2008-11-03 01:32:00,81.44,81.44,81.44,81.44,115200000.0
2008-11-03 01:33:00,81.44,81.485,81.43,81.465,149600000.0
2008-11-03 01:34:00,81.465,81.535,81.46,81.53,16000000.0
2008-11-03 01:35:00,81.545,81.565,81.52,81.52,8000000.0
2008-11-03 01:36:00,81.525,81.525,81.485,81.5,7000000.0
2008-11-03 01:37:00,81.51,81.51,81.455,81.495,18000000.0
2008-11-03 01:38:00,81.51,81.555,81.51,81.555,6000000.0
2008-11-03 01:39:00,81.555,81.555,81.465,81.535,4000000.0
2008-11-03 01:40:00,81.575,81.58,81.485,81.53,9000000.0
2008-11-03 01:41:00,81.54,81.54,81.54,81.54,1000000.0
2008-11-03 01:42:00,81.47,81.535,81.47,81.525,7000000.0
2008-11-03 01:43:00,81.57,81.585,81.53,81.54,8000000.0
2008-11-03 01:44:00,81.535,81.535,81.535,81.535,1000000.0
2008-11-03 01:45:00,81.47,81.535,81.47,81.53,5000000.0
2008-11-03 01:46:00,81.465,81.54,81.465,81.51,7000000.0
2008-11-03 01:47:00,81.525,81.585,81.525,81.56,17000000.0
2008-11-03 01:48:00,81.58,81.58,81.535,81.535,53000000.0
2008-11-03 01:49:00,81.54,81.545,81.41,81.45,52700000.0
2008-11-03 01:50:00,81.41,81.465,81.41,81.46,47900000.0
2008-11-03 01:51:00,81.465,81.575,81.46,81.555,22600000.0
2008-11-03 01:52:00,81.555,81.555,81.435,81.525,32800000.0
2008-11-03 01:53:00,81.525,81.535,81.44,81.47,35400000.0
2008-11-03 01:54:00,81.485,81.505,81.48,81.495,14000000.0
2008-11-03 01:55:00,81.465,81.465,81.46,81.465,51300000.0
2008-11-03 01:56:00,81.465,81.465,81.385,81.45,106900000.0
2008-11-03 01:57:00,81.44,81.44,81.37,81.38,590900000.0
2008-11-03 01:58:00,81.38,81.38,81.38,81.38,14400000.0
2008-11-03 01:59:00,81.38,81.38,81.375,81.375,148000000.0
2008-11-03 02:00:00,81.37,81.37,81.36,81.36,19000000.0
2008-11-03 02:01:00,81.36,81.395,81.32,81.355,105300000.0
2008-11-03 02:02:00,81.35,81.355,81.33,81.355,233000000.0
2008-11-03 02:03:00,81.35,81.35,81.35,81.35,21000000.0
2008-11-03 02:04:00,81.35,81.35,81.335,81.34,19000000.0
2008-11-03 02:05:00,81.34,81.34,81.34,81.34,25000000.0
2008-11-03 02:06:00,81.34,81.34,81.34,81.34,3000000.0
2008-11-03 02:07:00,81.33,81.345,81.295,81.33,43200000.0
2008-11-03 02:08:00,81.275,81.35,81.27,81.35,58400001.0
2008-11-03 02:09:00,81.36,81.38,81.36,81.38,9000000.0
2008-11-03 02:10:00,81.38,81.38,81.33,81.355,49600000.0
2008-11-03 02:11:00,81.355,81.36,81.35,81.355,23000000.0
2008-11-03 02:12:00,81.355,81.355,81.34,81.355,23000000.0
2008-11-03 02:13:00,81.355,81.37,81.355,81.36,14000000.0
2008-11-03 02:14:00,81.36,81.36,81.355,81.355,4000000.0
2008-11-03 02:15:00,81.355,81.355,81.305,81.305,19000000.0
2008-11-03 02:16:00,81.305,81.305,81.305,81.305,4000000.0
2008-11-03 02:17:00,81.305,81.335,81.29,81.3,62800000.0
2008-11-03 02:18:00,81.3,81.3,81.275,81.275,6000000.0
2008-11-03 02:19:00,81.27,81.27,81.24,81.265,25000000.0
2008-11-03 02:20:00,81.265,81.27,81.255,81.265,9000000.0
2008-11-03 02:21:00,81.27,81.27,81.245,81.255,7000000.0
2008-11-03 02:22:00,81.255,81.26,81.25,81.25,5000000.0
2008-11-03 02:23:00,81.255,81.265,81.225,81.235,9000000.0
2008-11-03 02:24:00,81.235,81.26,81.23,81.255,12000000.0
2008-11-03 02:25:00,81.255,81.28,81.255,81.275,16000000.0
2008-11-03 02:26:00,81.26,81.275,81.26,81.27,4000000.0
2008-11-03 02:27:00,81.27,81.29,81.27,81.29,10000000.0
2008-11-03 02:28:00,81.295,81.295,81.285,81.285,5000000.0
2008-11-03 02:29:00,81.3,81.36,81.3,81.36,13000000.0
2008-11-03 02:30:00,81.36,81.395,81.355,81.395,21000000.0
2008-11-03 02:31:00,81.395,81.4,81.39,81.39,10000000.0
2008-11-03 02:32:00,81.39,81.39,81.26,81.265,25000000.0
2008-11-03 02:33:00,81.26,81.26,81.25,81.25,62500000.0
2008-11-03 02:34:00,81.25,81.25,81.25,81.25,29100000.0
2008-11-03 02:35:00,81.25,81.255,81.25,81.25,60200000.0
2008-11-03 02:36:00,82.11,82.11,82.09,82.09,52100000.0
2008-11-03 02:37:00,81.255,81.26,81.25,81.25,52100000.0
2008-11-03 02:38:00,81.25,81.25,81.25,81.25,29100000.0
2008-11-03 02:39:00,82.13,82.14,82.13,82.14,33700000.0
2008-11-03 02:40:00,82.13,82.14,82.09,82.11,33700000.0
2008-11-03 02:41:00,81.25,81.37,81.25,81.365,33700000.0
2008-11-03 02:42:00,81.365,81.365,81.36,81.36,2000000.0
2008-11-03 02:43:00,82.17,82.27,82.13,82.27,4000000.0
2008-11-03 02:44:00,81.355,81.36,81.355,81.355,4000000.0
2008-11-03 02:45:00,81.35,81.35,81.275,81.3,23000000.0
2008-11-03 02:46:00,81.3,81.3,81.285,81.3,20000000.0
2008-11-03 02:47:00,81.33,81.35,81.33,81.35,5000000.0
2008-11-03 02:48:00,81.305,81.325,81.295,81.325,15600000.0
2008-11-03 02:49:00,81.315,81.33,81.315,81.33,10000000.0
2008-11-03 02:50:00,81.35,81.35,81.335,81.35,8000000.0
2008-11-03 02:51:00,81.345,81.375,81.335,81.365,22000000.0
2008-11-03 02:52:00,81.365,81.465,81.365,81.43,250500000.0
2008-11-03 02:53:00,81.435,81.435,81.41,81.435,147400000.0
2008-11-03 02:54:00,81.435,81.445,81.405,81.435,397400000.0
2008-11-03 02:55:00,81.435,81.435,81.375,81.405,99500000.0
2008-11-03 02:56:00,81.395,81.41,81.385,81.395,14000000.0
2008-11-03 02:57:00,81.4,81.41,81.385,81.41,42300000.0
2008-11-03 02:58:00,81.42,81.43,81.415,81.43,18400000.0
2008-11-03 02:59:00,81.495,81.525,81.39,81.455,168300000.0
2008-11-03 03:00:00,81.46,81.52,81.43,81.485,212200000.0
2008-11-03 03:01:00,81.505,81.55,81.49,81.55,226899999.0
2008-11-03 03:02:00,81.535,81.55,81.535,81.54,9000000.0
2008-11-03 03:03:00,81.535,81.545,81.525,81.545,7000000.0
2008-11-03 03:04:00,81.54,81.54,81.53,81.535,6000000.0
2008-11-03 03:05:00,81.535,81.535,81.485,81.49,10000000.0
2008-11-03 03:06:00,81.49,81.495,81.455,81.455,42400000.0
2008-11-03 03:07:00,81.455,81.46,81.455,81.46,3000000.0
2008-11-03 03:08:00,81.425,81.43,81.42,81.43,16300000.0
2008-11-03 03:09:00,81.415,81.415,81.41,81.41,74200000.0
2008-11-03 03:10:00,81.39,81.425,81.39,81.42,224600000.0
2008-11-03 03:11:00,81.42,81.48,81.42,81.48,240200000.0
2008-11-03 03:12:00,81.48,81.495,81.48,81.495,13000000.0
2008-11-03 03:13:00,81.49,81.495,81.49,81.495,5000000.0
2008-11-03 03:14:00,81.49,81.49,81.49,81.49,4000000.0
2008-11-03 03:15:00,81.56,81.57,81.56,81.57,10000000.0
2008-11-03 03:16:00,81.57,81.585,81.495,81.535,46900000.0
2008-11-03 03:17:00,81.575,81.585,81.56,81.56,21000000.0
2008-11-03 03:18:00,81.555,81.565,81.555,81.56,11000000.0
2008-11-03 03:19:00,81.565,81.58,81.565,81.565,9000000.0
2008-11-03 03:20:00,81.57,81.57,81.565,81.565,2000000.0
2008-11-03 03:21:00,81.57,81.57,81.565,81.57,5000000.0
2008-11-03 03:22:00,81.58,81.58,81.57,81.575,9000000.0
2008-11-03 03:23:00,81.565,81.57,81.48,81.53,42000000.0
2008-11-03 03:24:00,81.52,81.535,81.51,81.535,14000000.0
2008-11-03 03:25:00,81.535,81.54,81.535,81.535,28600000.0
2008-11-03 03:26:00,81.525,81.635,81.52,81.635,47800000.0
2008-11-03 03:27:00,81.64,81.715,81.635,81.71,31000000.0
2008-11-03 03:28:00,81.72,81.745,81.69,81.74,60300000.0
2008-11-03 03:29:00,81.77,81.935,81.75,81.925,44500000.0
2008-11-03 03:30:00,81.925,81.975,81.88,81.955,57200000.0
2008-11-03 03:31:00,81.96,81.98,81.91,81.96,15000000.0
2008-11-03 03:32:00,81.955,81.98,81.955,81.975,15000000.0
2008-11-03 03:33:00,81.965,81.985,81.95,81.955,34200000.0
2008-11-03 03:34:00,81.955,81.96,81.95,81.95,13000000.0
2008-11-03 03:35:00,81.945,82.085,81.945,82.085,45500000.0
2008-11-03 03:36:00,82.09,82.09,82.055,82.07,6000000.0
2008-11-03 03:37:00,82.065,82.075,82.065,82.075,5000000.0
2008-11-03 03:38:00,82.07,82.13,82.065,82.115,30000000.0
2008-11-03 03:39:00,82.12,82.125,82.12,82.125,6000000.0
2008-11-03 03:40:00,82.115,82.115,82.09,82.09,26700000.0
2008-11-03 03:41:00,82.09,82.145,82.09,82.1,123100000.0
2008-11-03 03:42:00,82.105,82.145,82.085,82.12,272800000.0
2008-11-03 03:43:00,82.12,82.25,82.1,82.25,233000000.0
2008-11-03 03:44:00,82.265,82.43,82.23,82.37,431000000.0
2008-11-03 03:45:00,82.37,82.385,82.37,82.375,646700000.0
2008-11-03 03:46:00,82.385,82.475,82.37,82.475,174200002.0
2008-11-03 03:47:00,82.47,82.605,82.47,82.54,424799999.0
2008-11-03 03:48:00,82.59,82.625,82.545,82.62,581900000.0
2008-11-03 03:49:00,82.615,82.63,82.505,82.505,46000000.0
2008-11-03 03:50:00,82.51,82.545,82.51,82.525,41000000.0
2008-11-03 03:51:00,82.52,82.575,82.51,82.555,56000000.0
2008-11-03 03:52:00,82.575,82.62,82.565,82.605,80100000.0
2008-11-03 03:53:00,82.605,82.61,82.54,82.55,55500000.0
2008-11-03 03:54:00,82.56,82.56,82.48,82.48,61000000.0
2008-11-03 03:55:00,82.485,82.485,82.4,82.405,40000000.0
2008-11-03 03:56:00,82.41,82.425,82.375,82.4,37000000.0
2008-11-03 03:57:00,82.4,82.51,82.395,82.49,63600000.0
2008-11-03 03:58:00,82.495,82.62,82.495,82.62,83500000.0
2008-11-03 03:59:00,82.615,82.65,82.59,82.59,1301699997.0
2008-11-03 04:00:00,82.59,82.65,82.59,82.625,956399997.0
2008-11-03 04:01:00,82.605,82.655,82.6,82.65,29000000.0
2008-11-03 04:02:00,82.645,82.655,82.635,82.635,20000000.0
2008-11-03 04:03:00,82.64,82.64,82.55,82.55,165200000.0
2008-11-03 04:04:00,82.545,82.545,82.465,82.485,60300000.0
2008-11-03 04:05:00,82.48,82.5,82.475,82.495,22000000.0
2008-11-03 04:06:00,82.49,82.57,82.49,82.57,24000000.0
2008-11-03 04:07:00,82.57,82.585,82.57,82.57,33000000.0
2008-11-03 04:08:00,82.57,82.6,82.57,82.6,19000000.0
2008-11-03 04:09:00,82.61,82.61,82.56,82.56,10000000.0
2008-11-03 04:10:00,82.555,82.555,82.53,82.53,33000000.0
2008-11-03 04:11:00,82.52,82.52,82.465,82.475,48000000.0
2008-11-03 04:12:00,82.475,82.485,82.45,82.45,16000000.0
2008-11-03 04:13:00,82.455,82.475,82.45,82.465,15000000.0
2008-11-03 04:14:00,82.475,82.6,82.475,82.595,38300000.0
2008-11-03 04:15:00,82.6,82.6,82.59,82.595,9000000.0
2008-11-03 04:16:00,82.595,82.595,82.485,82.525,52000000.0
2008-11-03 04:17:00,82.51,82.54,82.48,82.53,37000000.0
2008-11-03 04:18:00,82.53,82.685,82.485,82.62,116100000.0
2008-11-03 04:19:00,82.63,82.755,82.625,82.735,91000000.0
2008-11-03 04:20:00,82.735,82.75,82.715,82.75,54000000.0
2008-11-03 04:21:00,82.75,82.82,82.75,82.795,67000000.0
2008-11-03 04:22:00,82.8,82.815,82.79,82.805,35000000.0
2008-11-03 04:23:00,82.805,82.82,82.795,82.8,44000000.0
2008-11-03 04:24:00,82.795,82.86,82.795,82.86,30000000.0
2008-11-03 04:25:00,82.855,82.91,82.82,82.905,37000000.0
2008-11-03 04:26:00,82.915,82.97,82.9,82.97,64000000.0
2008-11-03 04:27:00,82.965,83.02,82.925,82.955,91900000.0
2008-11-03 04:28:00,82.955,82.96,82.92,82.92,60600000.0
2008-11-03 04:29:00,82.925,82.95,82.925,82.95,15000000.0
2008-11-03 04:30:00,82.945,82.96,82.94,82.955,25000000.0
2008-11-03 04:31:00,82.95,82.95,82.885,82.905,44300000.0
2008-11-03 04:32:00,82.905,82.905,82.84,82.855,64500000.0
2008-11-03 04:33:00,82.86,82.89,82.86,82.885,15000000.0
2008-11-03 04:34:00,82.9,82.94,82.9,82.915,35000000.0
2008-11-03 04:35:00,82.915,82.98,82.915,82.98,44300000.0
2008-11-03 04:36:00,82.98,82.985,82.965,82.98,15000000.0
2008-11-03 04:37:00,82.98,83.095,82.98,83.075,64300000.0
2008-11-03 04:38:00,83.075,83.09,83.07,83.085,35000000.0
2008-11-03 04:39:00,83.1,83.1,83.075,83.1,40600000.0
2008-11-03 04:40:00,83.095,83.095,83.08,83.08,35000000.0
2008-11-03 04:41:00,83.08,83.08,83.055,83.075,16300000.0
2008-11-03 04:42:00,83.08,83.095,83.06,83.09,29000000.0
2008-11-03 04:43:00,83.09,83.1,83.08,83.08,24600000.0
2008-11-03 04:44:00,83.085,83.095,83.08,83.08,14000000.0
2008-11-03 04:45:00,83.065,83.08,83.055,83.065,25300000.0
2008-11-03 04:46:00,83.06,83.065,83.045,83.065,29000000.0
2008-11-03 04:47:00,83.07,83.08,83.07,83.08,14000000.0
2008-11-03 04:48:00,83.075,83.085,83.07,83.085,8000000.0
2008-11-03 04:49:00,83.08,83.085,83.075,83.085,20000000.0
2008-11-03 04:50:00,83.085,83.095,83.08,83.095,9000000.0
2008-11-03 04:51:00,83.085,83.1,83.06,83.06,33300000.0
2008-11-03 04:52:00,83.06,83.06,83.045,83.055,27200000.0
2008-11-03 04:53:00,83.045,83.055,83.015,83.02,35000000.0
2008-11-03 04:54:00,83.015,83.015,82.93,82.94,45000000.0
2008-11-03 04:55:00,82.945,82.96,82.885,82.95,60300000.0
2008-11-03 04:56:00,82.95,82.95,82.895,82.895,72000000.0
2008-11-03 04:57:00,82.9,82.91,82.885,82.885,45000000.0
2008-11-03 04:58:00,82.885,82.885,82.87,82.875,16000000.0
2008-11-03 04:59:00,82.88,82.915,82.88,82.915,22000000.0
2008-11-03 05:00:00,82.91,82.955,82.91,82.945,17000000.0
2008-11-03 05:01:00,82.935,82.935,82.89,82.9,23000000.0
2008-11-03 05:02:00,82.9,82.93,82.9,82.9,14000000.0
2008-11-03 05:03:00,82.895,82.9,82.855,82.86,82300000.0
2008-11-03 05:04:00,82.86,82.9,82.85,82.885,66000000.0
2008-11-03 05:05:00,82.88,82.895,82.85,82.89,28000000.0
2008-11-03 05:06:00,82.87,82.895,82.835,82.835,38000000.0
2008-11-03 05:07:00,82.83,82.835,82.83,82.835,9000000.0
2008-11-03 05:08:00,82.855,82.855,82.765,82.78,105900000.0
2008-11-03 05:09:00,82.78,82.795,82.675,82.675,66300000.0
2008-11-03 05:10:00,82.68,82.68,82.595,82.6,69900000.0
2008-11-03 05:11:00,82.61,82.635,82.6,82.63,35000000.0
2008-11-03 05:12:00,82.635,82.725,82.63,82.71,61000000.0
2008-11-03 05:13:00,82.72,82.825,82.71,82.825,110500000.0
2008-11-03 05:14:00,82.82,82.92,82.805,82.845,204700000.0
2008-11-03 05:15:00,82.845,82.855,82.83,82.855,234900000.0
2008-11-03 05:16:00,82.865,82.865,82.83,82.84,160000000.0
2008-11-03 05:17:00,82.84,82.84,82.83,82.83,289800000.0
2008-11-03 05:18:00,82.83,82.835,82.81,82.835,121600000.0
2008-11-03 05:19:00,82.855,82.905,82.845,82.895,29000000.0
2008-11-03 05:20:00,82.895,82.935,82.895,82.935,55200000.0
2008-11-03 05:21:00,82.94,82.96,82.94,82.95,11000000.0
2008-11-03 05:22:00,82.955,83.0,82.94,82.995,14000000.0
2008-11-03 05:23:00,82.995,82.995,82.935,82.94,20000000.0
2008-11-03 05:24:00,82.935,82.94,82.91,82.91,50100000.0
2008-11-03 05:25:00,82.91,82.925,82.91,82.925,759100000.0
2008-11-03 05:26:00,82.935,82.935,82.91,82.915,64200000.0
2008-11-03 05:27:00,82.91,82.925,82.84,82.84,135300000.0
2008-11-03 05:28:00,82.84,82.97,82.84,82.935,103200000.0
2008-11-03 05:29:00,82.935,83.055,82.925,83.055,30000000.0
2008-11-03 05:30:00,83.06,83.06,82.99,82.995,30600000.0
2008-11-03 05:31:00,82.995,83.0,82.935,82.985,38000000.0
2008-11-03 05:32:00,82.985,83.015,82.975,82.985,35000000.0
2008-11-03 05:33:00,82.985,83.0,82.945,82.955,32000000.0
2008-11-03 05:34:00,82.96,83.025,82.95,82.975,95100000.0
2008-11-03 05:35:00,82.98,82.98,82.965,82.965,6000000.0
2008-11-03 05:36:00,82.975,83.01,82.965,83.0,17000000.0
2008-11-03 05:37:00,83.0,83.0,82.99,82.99,10000000.0
2008-11-03 05:38:00,82.995,83.005,82.99,83.0,9000000.0
2008-11-03 05:39:00,83.005,83.005,82.98,82.98,3000000.0
2008-11-03 05:40:00,82.95,82.96,82.93,82.95,18000000.0
2008-11-03 05:41:00,82.985,83.045,82.985,83.045,18000000.0
2008-11-03 05:42:00,83.045,83.045,83.0,83.0,22000000.0
2008-11-03 05:43:00,83.0,83.0,82.96,82.975,41000000.0
2008-11-03 05:44:00,82.975,82.975,82.87,82.885,525600005.0
2008-11-03 05:45:00,82.88,82.905,82.88,82.885,10000000.0
2008-11-03 05:46:00,82.89,82.915,82.89,82.915,8000000.0
2008-11-03 05:47:00,82.92,82.92,82.915,82.915,2000000.0
2008-11-03 05:48:00,82.905,82.91,82.86,82.885,15000000.0
2008-11-03 05:49:00,82.89,82.89,82.89,82.89,2000000.0
2008-11-03 05:50:00,82.89,82.89,82.87,82.89,18000000.0
2008-11-03 05:51:00,82.895,82.93,82.895,82.93,9000000.0
2008-11-03 05:52:00,82.92,82.94,82.895,82.905,19000000.0
2008-11-03 05:53:00,82.91,82.92,82.91,82.92,4000000.0
2008-11-03 05:54:00,82.925,82.945,82.92,82.94,7000000.0
2008-11-03 05:55:00,82.945,82.95,82.925,82.945,25000000.0
2008-11-03 05:56:00,82.945,82.945,82.92,82.94,140000000.0
2008-11-03 05:57:00,82.95,82.965,82.925,82.945,39000000.0
2008-11-03 05:58:00,82.94,82.965,82.935,82.945,31000000.0
2008-11-03 05:59:00,82.945,82.955,82.925,82.94,37300000.0
2008-11-03 06:00:00,82.94,82.95,82.94,82.95,3000000.0
2008-11-03 06:01:00,82.935,82.94,82.935,82.935,3000000.0
2008-11-03 06:02:00,82.94,82.97,82.94,82.97,23000000.0
2008-11-03 06:03:00,82.97,82.99,82.97,82.99,10000000.0
2008-11-03 06:04:00,82.99,82.99,82.95,82.96,38000000.0
2008-11-03 06:05:00,82.955,82.98,82.955,82.96,13000000.0
2008-11-03 06:06:00,82.965,82.975,82.955,82.965,26000000.0
2008-11-03 06:07:00,82.965,82.985,82.965,82.965,10000000.0
2008-11-03 06:08:00,82.965,82.975,82.965,82.975,3000000.0
2008-11-03 06:09:00,82.975,82.985,82.975,82.975,6000000.0
2008-11-03 06:10:00,82.98,82.99,82.97,82.99,2000000.0
2008-11-03 06:11:00,82.975,82.975,82.975,82.975,2000000.0
2008-11-03 06:12:00,82.98,82.98,82.975,82.975,4000000.0
2008-11-03 06:13:00,82.98,82.99,82.975,82.985,8000000.0
2008-11-03 06:14:00,82.99,82.99,82.98,82.98,4000000.0
2008-11-03 06:15:00,82.99,82.99,82.99,82.99,1000000.0
2008-11-03 06:16:00,82.985,82.99,82.985,82.99,6000000.0
2008-11-03 06:17:00,82.985,82.99,82.975,82.975,9000000.0
2008-11-03 06:18:00,82.975,83.01,82.925,82.985,47000000.0
2008-11-03 06:19:00,82.985,82.995,82.96,82.96,16300000.0
2008-11-03 06:20:00,82.955,82.955,82.955,82.955,1000000.0
2008-11-03 06:21:00,83.12,83.14,83.11,83.14,2000000.0
2008-11-03 06:22:00,82.96,82.96,82.955,82.955,2000000.0
2008-11-03 06:23:00,82.97,82.975,82.97,82.975,2000000.0
2008-11-03 06:24:00,82.975,82.975,82.975,82.975,1000000.0
2008-11-03 06:25:00,82.985,82.985,82.975,82.985,4000000.0
2008-11-03 06:26:00,83.17,83.17,83.16,83.16,7000000.0
2008-11-03 06:27:00,82.98,82.98,82.93,82.93,7000000.0
2008-11-03 06:28:00,82.935,82.935,82.86,82.87,15000000.0
2008-11-03 06:29:00,82.865,82.865,82.795,82.825,52000000.0
2008-11-03 06:30:00,82.825,82.83,82.825,82.825,8000000.0
2008-11-03 06:31:00,83.2,83.24,83.2,83.24,24300000.0
2008-11-03 06:32:00,82.825,82.875,82.825,82.875,24300000.0
2008-11-03 06:33:00,82.885,82.885,82.885,82.885,9000000.0
2008-11-03 06:34:00,82.875,82.91,82.875,82.91,32600000.0
2008-11-03 06:35:00,82.91,82.91,82.895,82.895,16600000.0
2008-11-03 06:36:00,82.895,82.895,82.855,82.855,27600000.0
2008-11-03 06:37:00,82.86,82.925,82.86,82.91,46000000.0
2008-11-03 06:38:00,82.91,82.955,82.9,82.955,48600000.0
2008-11-03 06:39:00,82.965,82.98,82.95,82.955,23300000.0
2008-11-03 06:40:00,82.95,82.96,82.935,82.94,23000000.0
2008-11-03 06:41:00,82.94,82.95,82.935,82.95,11800000.0
2008-11-03 06:42:00,82.945,82.945,82.84,82.9,70900000.0
2008-11-03 06:43:00,82.9,82.9,82.875,82.885,21600000.0
2008-11-03 06:44:00,82.89,82.89,82.88,82.885,6000000.0
2008-11-03 06:45:00,82.87,82.89,82.865,82.875,29000000.0
2008-11-03 06:46:00,82.875,82.875,82.87,82.87,13000000.0
2008-11-03 06:47:00,82.88,82.88,82.845,82.85,57500000.0
2008-11-03 06:48:00,82.845,82.845,82.84,82.84,273800000.0
2008-11-03 06:49:00,82.84,82.845,82.84,82.84,146800000.0
2008-11-03 06:50:00,82.84,82.84,82.84,82.84,127800000.0
2008-11-03 06:51:00,82.84,82.84,82.84,82.84,170400000.0
2008-11-03 06:52:00,82.84,82.84,82.84,82.84,227200000.0
2008-11-03 06:53:00,82.84,82.84,82.84,82.84,142000000.0
2008-11-03 06:54:00,82.84,82.84,82.84,82.84,85200000.0
2008-11-03 06:55:00,82.84,82.84,82.84,82.84,255600000.0
2008-11-03 06:56:00,82.84,82.875,82.81,82.855,119400000.0
2008-11-03 06:57:00,82.865,82.885,82.83,82.83,30000000.0
2008-11-03 06:58:00,82.83,82.83,82.825,82.825,8000000.0
2008-11-03 06:59:00,82.825,82.86,82.825,82.86,16000000.0
2008-11-03 07:00:00,82.865,82.91,82.865,82.885,16000000.0
2008-11-03 07:01:00,82.88,82.9,82.88,82.895,10000000.0
2008-11-03 07:02:00,82.9,82.9,82.87,82.88,15000000.0
2008-11-03 07:03:00,82.88,82.91,82.875,82.895,13000000.0
2008-11-03 07:04:00,82.9,82.91,82.875,82.9,21000000.0
2008-11-03 07:05:00,82.865,82.895,82.865,82.895,5000000.0
2008-11-03 07:06:00,82.89,82.92,82.89,82.895,4000000.0
2008-11-03 07:07:00,82.92,82.935,82.91,82.935,8000000.0
2008-11-03 07:08:00,82.935,82.935,82.935,82.935,3000000.0
2008-11-03 07:09:00,82.95,82.97,82.95,82.96,18000000.0
2008-11-03 07:10:00,82.98,82.98,82.97,82.98,5000000.0
2008-11-03 07:11:00,82.995,83.035,82.995,83.035,31000000.0
2008-11-03 07:12:00,83.035,83.045,83.025,83.025,10000000.0
2008-11-03 07:13:00,83.03,83.04,83.025,83.035,12000000.0
2008-11-03 07:14:00,83.04,83.05,83.04,83.05,21000000.0
2008-11-03 07:15:00,83.05,83.115,83.045,83.115,39000000.0
2008-11-03 07:16:00,83.115,83.115,83.105,83.105,5000000.0
2008-11-03 07:17:00,83.11,83.11,83.105,83.11,9000000.0
2008-11-03 07:18:00,83.11,83.11,83.1,83.1,7000000.0
2008-11-03 07:19:00,83.1,83.1,83.1,83.1,1000000.0
2008-11-03 07:20:00,83.095,83.1,83.095,83.1,6000000.0
2008-11-03 07:21:00,83.105,83.145,83.1,83.115,18000000.0
2008-11-03 07:22:00,83.13,83.14,83.105,83.105,15000000.0
2008-11-03 07:23:00,83.105,83.14,83.1,83.14,23000000.0
2008-11-03 07:24:00,83.14,83.15,83.115,83.13,43000000.0
2008-11-03 07:25:00,83.125,83.15,83.125,83.145,18000000.0
2008-11-03 07:26:00,83.16,83.165,83.145,83.15,28000000.0
2008-11-03 07:27:00,83.135,83.175,83.13,83.175,27800000.0
2008-11-03 07:28:00,83.175,83.23,83.175,83.215,69200000.0
2008-11-03 07:29:00,83.21,83.215,83.19,83.19,32000000.0
2008-11-03 07:30:00,83.19,83.19,83.19,83.19,16000000.0
2008-11-03 07:31:00,83.19,83.23,83.19,83.23,35000000.0
2008-11-03 07:32:00,83.22,83.235,83.19,83.22,69700000.0
2008-11-03 07:33:00,83.23,83.245,83.23,83.24,14000000.0
2008-11-03 07:34:00,83.245,83.245,83.23,83.235,15000000.0
2008-11-03 07:35:00,83.215,83.23,83.21,83.225,46600000.0
2008-11-03 07:36:00,83.21,83.215,83.21,83.21,39200000.0
2008-11-03 07:37:00,83.21,83.21,83.12,83.145,77800000.0
2008-11-03 07:38:00,83.145,83.145,83.11,83.11,36600000.0
2008-11-03 07:39:00,83.11,83.115,83.11,83.11,9000000.0
2008-11-03 07:40:00,83.12,83.135,83.12,83.135,15000000.0
2008-11-03 07:41:00,83.135,83.155,83.12,83.12,32600000.0
2008-11-03 07:42:00,83.12,83.13,83.12,83.125,16600000.0
2008-11-03 07:43:00,83.12,83.125,83.12,83.12,7400000.0
2008-11-03 07:44:00,83.12,83.12,83.12,83.12,2000000.0
2008-11-03 07:45:00,83.125,83.125,83.12,83.12,35800000.0
2008-11-03 07:46:00,83.12,83.12,83.12,83.12,1000000.0
2008-11-03 07:47:00,83.12,83.12,83.12,83.12,2000000.0
2008-11-03 07:48:00,83.12,83.12,83.12,83.12,1000000.0
2008-11-03 07:49:00,83.12,83.12,83.12,83.12,9000000.0
2008-11-03 07:50:00,83.12,83.12,83.03,83.03,8000000.0
2008-11-03 07:51:00,83.045,83.12,83.045,83.12,21600000.0
2008-11-03 07:52:00,83.12,83.12,83.12,83.12,6000000.0
2008-11-03 07:53:00,83.12,83.12,83.12,83.12,2000000.0
2008-11-03 07:54:00,83.12,83.12,83.12,83.12,1000000.0
2008-11-03 07:55:00,83.12,83.14,83.12,83.12,48200000.0
2008-11-03 07:56:00,83.12,83.125,83.12,83.125,5000000.0
2008-11-03 07:57:00,83.125,83.13,83.12,83.13,18000000.0
2008-11-03 07:58:00,83.13,83.155,83.13,83.155,12000000.0
2008-11-03 07:59:00,83.16,83.205,83.155,83.205,66600000.0
2008-11-03 08:00:00,83.205,83.26,83.205,83.255,40000000.0
2008-11-03 08:01:00,83.255,83.34,83.255,83.275,63000000.0
2008-11-03 08:02:00,83.28,83.28,83.25,83.255,86800000.0
2008-11-03 08:03:00,83.25,83.25,83.25,83.25,28900000.0
2008-11-03 08:04:00,83.25,83.25,83.25,83.25,6000000.0
2008-11-03 08:05:00,83.25,83.25,83.25,83.25,31500000.0
2008-11-03 08:06:00,83.25,83.25,83.17,83.17,39800000.0
2008-11-03 08:07:00,83.17,83.205,83.16,83.16,66200000.0
2008-11-03 08:08:00,83.165,83.195,83.16,83.165,43700000.0
2008-11-03 08:09:00,83.16,83.24,83.16,83.24,24900000.0
2008-11-03 08:10:00,83.245,83.245,83.18,83.215,51800000.0
2008-11-03 08:11:00,83.215,83.225,83.17,83.205,59800000.0
2008-11-03 08:12:00,83.205,83.235,83.195,83.235,35000000.0
2008-11-03 08:13:00,83.235,83.24,83.21,83.23,64800000.0
2008-11-03 08:14:00,83.23,83.27,83.23,83.25,43600000.0
2008-11-03 08:15:00,83.255,83.31,83.255,83.305,64000000.0
2008-11-03 08:16:00,83.305,83.335,83.29,83.335,29000000.0
2008-11-03 08:17:00,83.33,83.33,83.31,83.325,26000000.0
2008-11-03 08:18:00,83.33,83.34,83.33,83.34,23900000.0
2008-11-03 08:19:00,83.345,83.385,83.34,83.385,36600000.0
2008-11-03 08:20:00,83.375,83.395,83.35,83.355,54200000.0
2008-11-03 08:21:00,83.36,83.36,83.315,83.32,32100000.0
2008-11-03 08:22:00,83.33,83.34,83.28,83.295,136200000.0
2008-11-03 08:23:00,83.3,83.35,83.275,83.33,49000000.0
2008-11-03 08:24:00,83.33,83.335,83.295,83.295,35600000.0
2008-11-03 08:25:00,83.31,83.31,83.205,83.215,53300000.0
2008-11-03 08:26:00,83.22,83.235,83.215,83.23,20800000.0
2008-11-03 08:27:00,83.23,83.26,83.215,83.25,51300000.0
2008-11-03 08:28:00,83.25,83.3,83.25,83.3,90700000.0
2008-11-03 08:29:00,83.31,83.385,83.295,83.38,155000000.0
2008-11-03 08:30:00,83.375,83.42,83.345,83.42,56600000.0
2008-11-03 08:31:00,83.425,83.43,83.405,83.405,17000000.0
2008-11-03 08:32:00,83.405,83.405,83.39,83.395,12000000.0
2008-11-03 08:33:00,83.39,83.39,83.34,83.35,21000000.0
2008-11-03 08:34:00,83.35,83.35,83.335,83.335,12000000.0
2008-11-03 08:35:00,83.33,83.34,83.315,83.34,28900000.0
2008-11-03 08:36:00,83.345,83.37,83.29,83.315,59600000.0
2008-11-03 08:37:00,83.32,83.335,83.315,83.335,6000000.0
2008-11-03 08:38:00,83.35,83.35,83.315,83.315,32000000.0
2008-11-03 08:39:00,83.315,83.315,83.275,83.275,12000000.0
2008-11-03 08:40:00,83.275,83.29,83.225,83.275,66400000.0
2008-11-03 08:41:00,83.285,83.33,83.285,83.32,31000000.0
2008-11-03 08:42:00,83.32,83.325,83.3,83.31,14000000.0
2008-11-03 08:43:00,83.305,83.325,83.305,83.32,8000000.0
2008-11-03 08:44:00,83.32,83.345,83.26,83.33,76500000.0
2008-11-03 08:45:00,83.335,83.345,83.33,83.34,15800000.0
2008-11-03 08:46:00,83.34,83.35,83.31,83.335,25500000.0
2008-11-03 08:47:00,83.34,83.34,83.32,83.34,7900000.0
2008-11-03 08:48:00,83.325,83.345,83.32,83.34,8000000.0
2008-11-03 08:49:00,83.335,83.335,83.32,83.325,4900000.0
2008-11-03 08:50:00,83.33,83.355,83.28,83.31,75200000.0
2008-11-03 08:51:00,83.31,83.32,83.31,83.31,23000000.0
2008-11-03 08:52:00,83.31,83.31,83.255,83.31,64300000.0
2008-11-03 08:53:00,83.31,83.31,83.205,83.24,73300000.0
2008-11-03 08:54:00,83.24,83.24,83.19,83.195,33000000.0
2008-11-03 08:55:00,83.19,83.19,83.19,83.19,37000000.0
2008-11-03 08:56:00,83.19,83.265,83.19,83.24,46200000.0
2008-11-03 08:57:00,83.24,83.26,83.22,83.22,29800000.0
2008-11-03 08:58:00,83.225,83.255,83.22,83.255,14000000.0
2008-11-03 08:59:00,83.255,83.255,83.225,83.225,24900000.0
2008-11-03 09:00:00,83.23,83.26,83.22,83.26,71100000.0
2008-11-03 09:01:00,83.25,83.27,83.22,83.23,36800000.0
2008-11-03 09:02:00,83.24,83.31,83.235,83.275,25000000.0
2008-11-03 09:03:00,83.28,83.345,83.275,83.335,19000000.0
2008-11-03 09:04:00,83.335,83.335,83.27,83.27,899400037.0
2008-11-03 09:05:00,83.27,83.27,83.175,83.265,682000030.0
2008-11-03 09:06:00,83.265,83.3,83.265,83.3,33500000.0
2008-11-03 09:07:00,83.285,83.295,83.22,83.245,95500000.0
2008-11-03 09:08:00,83.235,83.28,83.22,83.28,107800000.0
2008-11-03 09:09:00,83.28,83.305,83.275,83.275,47000000.0
2008-11-03 09:10:00,83.275,83.29,83.255,83.255,32000000.0
2008-11-03 09:11:00,83.255,83.315,83.25,83.305,60500000.0
2008-11-03 09:12:00,83.31,83.32,83.29,83.305,19500000.0
2008-11-03 09:13:00,83.31,83.315,83.25,83.25,60800000.0
2008-11-03 09:14:00,83.25,83.295,83.24,83.295,37200000.0
2008-11-03 09:15:00,83.29,83.295,83.265,83.295,24300000.0
2008-11-03 09:16:00,83.32,83.345,83.295,83.32,85200000.0
2008-11-03 09:17:00,83.32,83.32,83.26,83.28,59500000.0
2008-11-03 09:18:00,83.29,83.3,83.26,83.27,45000000.0
2008-11-03 09:19:00,83.27,83.285,83.25,83.28,35000000.0
2008-11-03 09:20:00,83.275,83.29,83.265,83.265,26000000.0
2008-11-03 09:21:00,83.27,83.28,83.235,83.25,64000000.0
2008-11-03 09:22:00,83.25,83.27,83.215,83.22,73000000.0
2008-11-03 09:23:00,83.22,83.225,83.205,83.21,40000000.0
2008-11-03 09:24:00,83.205,83.22,83.2,83.2,53400000.0
2008-11-03 09:25:00,83.2,83.225,83.2,83.2,74100000.0
2008-11-03 09:26:00,83.2,83.2,83.12,83.17,82400000.0
2008-11-03 09:27:00,83.185,83.185,83.14,83.16,63500000.0
2008-11-03 09:28:00,83.17,83.23,83.17,83.19,61300000.0
2008-11-03 09:29:00,83.2,83.225,83.195,83.215,26000000.0
2008-11-03 09:30:00,83.18,83.26,83.18,83.26,46000000.0
2008-11-03 09:31:00,83.265,83.35,83.23,83.345,100000000.0
2008-11-03 09:32:00,83.345,83.395,83.34,83.38,62000000.0
2008-11-03 09:33:00,83.38,83.4,83.36,83.38,52000000.0
2008-11-03 09:34:00,83.385,83.41,83.365,83.4,51000000.0
2008-11-03 09:35:00,83.4,83.4,83.385,83.4,33000000.0
2008-11-03 09:36:00,83.4,83.405,83.26,83.32,78600000.0
2008-11-03 09:37:00,83.325,83.38,83.28,83.285,54300000.0
2008-11-03 09:38:00,83.27,83.27,83.23,83.23,34000000.0
2008-11-03 09:39:00,83.24,83.27,83.225,83.27,23000000.0
2008-11-03 09:40:00,83.27,83.305,83.265,83.285,38000000.0
2008-11-03 09:41:00,83.29,83.305,83.27,83.305,26000000.0
2008-11-03 09:42:00,83.31,83.345,83.31,83.33,36000000.0
2008-11-03 09:43:00,83.33,83.335,83.26,83.265,70000000.0
2008-11-03 09:44:00,83.26,83.27,83.195,83.195,36000000.0
2008-11-03 09:45:00,83.175,83.265,83.175,83.23,69000000.0
2008-11-03 09:46:00,83.23,83.25,83.195,83.24,41000000.0
2008-11-03 09:47:00,83.245,83.245,83.195,83.2,27000000.0
2008-11-03 09:48:00,83.2,83.205,83.18,83.205,41000000.0
2008-11-03 09:49:00,83.21,83.26,83.21,83.24,32000000.0
2008-11-03 09:50:00,83.245,83.3,83.215,83.27,55000000.0
2008-11-03 09:51:00,83.275,83.275,83.07,83.07,65200000.0
2008-11-03 09:52:00,83.075,83.115,83.075,83.095,57000000.0
2008-11-03 09:53:00,83.095,83.14,83.075,83.135,39000000.0
2008-11-03 09:54:00,83.135,83.19,83.135,83.155,36000000.0
2008-11-03 09:55:00,83.145,83.18,83.12,83.13,66000000.0
2008-11-03 09:56:00,83.135,83.14,83.03,83.03,48000000.0
2008-11-03 09:57:00,83.03,83.065,83.03,83.05,53000000.0
2008-11-03 09:58:00,83.065,83.13,82.98,82.98,599000000.0
2008-11-03 09:59:00,82.995,82.995,82.83,82.845,105000000.0
2008-11-03 10:00:00,82.85,82.93,82.8,82.89,96000000.0
2008-11-03 10:01:00,82.895,82.99,82.895,82.955,77000000.0
2008-11-03 10:02:00,82.94,82.965,82.85,82.905,83800000.0
2008-11-03 10:03:00,82.91,82.915,82.815,82.885,68000000.0
2008-11-03 10:04:00,82.88,82.97,82.825,82.905,131800000.0
2008-11-03 10:05:00,82.905,82.98,82.86,82.93,166300000.0
2008-11-03 10:06:00,82.93,82.965,82.885,82.89,77900000.0
2008-11-03 10:07:00,82.89,82.89,82.74,82.745,320200008.0
2008-11-03 10:08:00,82.94,82.95,82.93,82.93,58000000.0
2008-11-03 10:09:00,82.71,82.78,82.66,82.765,58000000.0
2008-11-03 10:10:00,82.755,82.805,82.705,82.8,58000000.0
2008-11-03 10:11:00,82.785,82.795,82.75,82.79,35000000.0
2008-11-03 10:12:00,82.795,82.875,82.785,82.83,81000000.0
2008-11-03 10:13:00,82.795,82.795,82.7,82.745,83400000.0
2008-11-03 10:14:00,82.75,82.785,82.73,82.75,82000000.0
2008-11-03 10:15:00,82.745,82.75,82.59,82.695,105100000.0
2008-11-03 10:16:00,82.705,82.765,82.7,82.755,87000000.0
2008-11-03 10:17:00,82.76,82.86,82.74,82.835,77000000.0
2008-11-03 10:18:00,82.83,82.855,82.785,82.82,77000000.0
2008-11-03 10:19:00,82.815,82.88,82.795,82.83,74900000.0
2008-11-03 10:20:00,82.83,82.83,82.69,82.725,57000000.0
2008-11-03 10:21:00,82.715,82.735,82.655,82.655,79000000.0
2008-11-03 10:22:00,82.66,82.665,82.445,82.445,72900000.0
2008-11-03 10:23:00,82.43,82.46,82.335,82.335,89000000.0
2008-11-03 10:24:00,82.34,82.38,82.305,82.38,75000000.0
2008-11-03 10:25:00,82.375,82.385,82.32,82.37,57000000.0
2008-11-03 10:26:00,82.365,82.41,82.365,82.41,43000000.0
2008-11-03 10:27:00,82.41,82.455,82.38,82.395,54000000.0
2008-11-03 10:28:00,82.395,82.445,82.375,82.41,58000000.0
2008-11-03 10:29:00,82.41,82.445,82.39,82.44,63000000.0
2008-11-03 10:30:00,82.44,82.485,82.435,82.455,90000000.0
2008-11-03 10:31:00,82.45,82.525,82.425,82.525,58900000.0
2008-11-03 10:32:00,82.535,82.545,82.485,82.51,57900000.0
2008-11-03 10:33:00,82.51,82.51,82.48,82.48,41900000.0
2008-11-03 10:34:00,82.48,82.56,82.47,82.56,50900000.0
2008-11-03 10:35:00,82.57,82.57,82.385,82.39,106000000.0
2008-11-03 10:36:00,82.395,82.505,82.385,82.505,58000000.0
2008-11-03 10:37:00,82.5,82.645,82.49,82.62,78000000.0
2008-11-03 10:38:00,82.615,82.645,82.61,82.62,49000000.0
2008-11-03 10:39:00,82.62,82.625,82.56,82.565,18000000.0
2008-11-03 10:40:00,82.56,82.625,82.555,82.625,53000000.0
2008-11-03 10:41:00,82.615,82.625,82.57,82.59,70200000.0
2008-11-03 10:42:00,82.57,82.59,82.555,82.575,58200000.0
2008-11-03 10:43:00,82.57,82.62,82.48,82.535,60000000.0
2008-11-03 10:44:00,82.545,82.575,82.505,82.545,96000000.0
2008-11-03 10:45:00,82.55,82.555,82.53,82.555,57000000.0
2008-11-03 10:46:00,82.56,82.61,82.56,82.59,60000000.0
2008-11-03 10:47:00,82.585,82.595,82.555,82.575,47000000.0
2008-11-03 10:48:00,82.58,82.605,82.55,82.56,56000000.0
2008-11-03 10:49:00,82.555,82.555,82.525,82.545,55000000.0
2008-11-03 10:50:00,82.54,82.625,82.54,82.61,30000000.0
2008-11-03 10:51:00,82.61,82.61,82.545,82.55,68000000.0
2008-11-03 10:52:00,82.555,82.575,82.545,82.57,53000000.0
2008-11-03 10:53:00,82.57,82.6,82.55,82.58,61000000.0
2008-11-03 10:54:00,82.585,82.59,82.555,82.575,42000000.0
2008-11-03 10:55:00,82.58,82.63,82.58,82.63,44000000.0
2008-11-03 10:56:00,82.63,82.645,82.575,82.635,46600000.0
2008-11-03 10:57:00,82.635,82.73,82.635,82.675,83600000.0
2008-11-03 10:58:00,82.68,82.89,82.66,82.88,94000000.0
2008-11-03 10:59:00,82.89,82.95,82.82,82.94,261800006.0
2008-11-03 11:00:00,82.94,82.985,82.845,82.865,118200000.0
2008-11-03 11:01:00,82.865,82.965,82.86,82.925,78400000.0
2008-11-03 11:02:00,82.89,82.93,82.845,82.875,44700000.0
2008-11-03 11:03:00,82.875,82.925,82.845,82.91,59000000.0
2008-11-03 11:04:00,82.88,82.965,82.87,82.955,50500000.0
2008-11-03 11:05:00,82.925,82.95,82.895,82.915,29200000.0
2008-11-03 11:06:00,82.945,82.945,82.92,82.93,28000000.0
2008-11-03 11:07:00,82.93,82.95,82.88,82.945,50000000.0
2008-11-03 11:08:00,82.955,82.97,82.93,82.93,36000000.0
2008-11-03 11:09:00,82.93,82.955,82.89,82.955,66000000.0
2008-11-03 11:10:00,82.95,83.05,82.95,83.035,99000000.0
2008-11-03 11:11:00,83.05,83.05,83.005,83.02,56000000.0
2008-11-03 11:12:00,83.02,83.025,82.93,82.94,68000000.0
2008-11-03 11:13:00,82.94,82.975,82.91,82.975,44000000.0
2008-11-03 11:14:00,82.975,83.115,82.975,83.105,55000000.0
2008-11-03 11:15:00,83.115,83.17,83.08,83.155,48000000.0
2008-11-03 11:16:00,83.11,83.11,83.08,83.105,71000000.0
2008-11-03 11:17:00,83.1,83.14,83.06,83.065,141400000.0
2008-11-03 11:18:00,83.06,83.09,83.05,83.055,169800000.0
2008-11-03 11:19:00,83.065,83.14,83.065,83.13,53000000.0
2008-11-03 11:20:00,83.135,83.135,83.125,83.13,32000000.0
2008-11-03 11:21:00,83.13,83.13,83.095,83.105,15000000.0
2008-11-03 11:22:00,83.115,83.135,83.065,83.08,48000000.0
2008-11-03 11:23:00,83.085,83.14,83.085,83.105,30600000.0
2008-11-03 11:24:00,83.115,83.135,83.085,83.135,50000000.0
2008-11-03 11:25:00,83.14,83.14,83.06,83.09,58100000.0
2008-11-03 11:26:00,83.09,83.095,83.0,83.0,120600000.0
2008-11-03 11:27:00,83.01,83.05,83.01,83.04,20000000.0
2008-11-03 11:28:00,83.055,83.11,83.035,83.11,61600000.0
2008-11-03 11:29:00,83.09,83.19,83.09,83.18,50700000.0
2008-11-03 11:30:00,83.18,83.185,83.11,83.165,66600000.0
2008-11-03 11:31:00,83.155,83.16,83.14,83.155,13000000.0
2008-11-03 11:32:00,83.15,83.205,83.145,83.2,47800000.0
2008-11-03 11:33:00,83.205,83.21,83.15,83.2,31200000.0
2008-11-03 11:34:00,83.19,83.205,83.135,83.145,54200000.0
2008-11-03 11:35:00,83.13,83.16,83.13,83.16,15000000.0
2008-11-03 11:36:00,83.18,83.19,83.115,83.13,59200000.0
2008-11-03 11:37:00,83.135,83.18,83.1,83.165,110000000.0
2008-11-03 11:38:00,83.175,83.205,83.17,83.185,60000000.0
2008-11-03 11:39:00,83.19,83.225,83.175,83.215,50000000.0
2008-11-03 11:40:00,83.225,83.245,83.17,83.17,34000000.0
2008-11-03 11:41:00,83.185,83.185,83.08,83.085,602999999.0
2008-11-03 11:42:00,83.09,83.225,83.04,83.09,92000000.0
2008-11-03 11:43:00,83.09,83.11,83.09,83.105,27000000.0
2008-11-03 11:44:00,83.11,83.135,83.1,83.1,9000000.0
2008-11-03 11:45:00,83.11,83.175,83.09,83.155,63000000.0
2008-11-03 11:46:00,83.15,83.15,83.055,83.07,86800000.0
2008-11-03 11:47:00,83.07,83.075,83.035,83.045,74000000.0
2008-11-03 11:48:00,83.04,83.065,83.015,83.04,59000000.0
2008-11-03 11:49:00,83.04,83.09,83.04,83.075,28000000.0
2008-11-03 11:50:00,83.08,83.1,83.05,83.065,23000000.0
2008-11-03 11:51:00,83.085,83.105,83.03,83.045,33600000.0
2008-11-03 11:52:00,83.065,83.085,83.055,83.07,18000000.0
2008-11-03 11:53:00,83.06,83.07,83.035,83.04,31000000.0
2008-11-03 11:54:00,83.035,83.075,83.025,83.075,38000000.0
2008-11-03 11:55:00,83.075,83.075,83.045,83.065,19000000.0
2008-11-03 11:56:00,83.07,83.09,83.03,83.085,38000000.0
2008-11-03 11:57:00,83.085,83.11,83.085,83.085,30000000.0
2008-11-03 11:58:00,83.085,83.095,83.08,83.085,24000000.0
2008-11-03 11:59:00,83.08,83.08,83.05,83.07,23000000.0
2008-11-03 12:00:00,83.07,83.07,83.03,83.07,19000000.0
2008-11-03 12:01:00,83.06,83.08,83.025,83.035,48000000.0
2008-11-03 12:02:00,83.035,83.06,83.03,83.05,37000000.0
2008-11-03 12:03:00,83.035,83.035,83.015,83.025,11000000.0
2008-11-03 12:04:00,83.02,83.02,82.96,83.01,59000000.0
2008-11-03 12:05:00,83.0,83.01,82.965,83.01,35000000.0
2008-11-03 12:06:00,83.01,83.045,83.0,83.02,70000000.0
2008-11-03 12:07:00,83.025,83.025,82.97,83.005,19000000.0
2008-11-03 12:08:00,83.005,83.055,83.0,83.0,39000000.0
2008-11-03 12:09:00,82.995,82.995,82.965,82.975,44000000.0
2008-11-03 12:10:00,82.965,82.975,82.925,82.945,65000000.0
2008-11-03 12:11:00,82.935,82.965,82.895,82.965,51000000.0
2008-11-03 12:12:00,82.96,82.96,82.895,82.895,59000000.0
2008-11-03 12:13:00,82.895,82.905,82.88,82.88,49000000.0
2008-11-03 12:14:00,82.88,82.895,82.775,82.82,96000000.0
2008-11-03 12:15:00,82.815,82.92,82.815,82.9,60000000.0
2008-11-03 12:16:00,82.905,82.915,82.905,82.915,28000000.0
2008-11-03 12:17:00,82.91,82.92,82.905,82.905,13000000.0
2008-11-03 12:18:00,82.9,82.93,82.88,82.93,22000000.0
2008-11-03 12:19:00,82.935,82.96,82.935,82.955,31000000.0
2008-11-03 12:20:00,82.96,82.975,82.955,82.975,13000000.0
2008-11-03 12:21:00,82.975,82.99,82.965,82.99,23000000.0
2008-11-03 12:22:00,82.995,83.03,82.99,83.03,16000000.0
2008-11-03 12:23:00,83.03,83.03,82.99,82.995,13000000.0
2008-11-03 12:24:00,82.99,82.99,82.99,82.99,3000000.0
2008-11-03 12:25:00,82.99,83.045,82.99,83.035,24000000.0
2008-11-03 12:26:00,83.035,83.045,83.005,83.015,24000000.0
2008-11-03 12:27:00,83.015,83.04,83.005,83.015,21000000.0
2008-11-03 12:28:00,83.015,83.015,83.01,83.015,4000000.0
2008-11-03 12:29:00,83.015,83.015,83.0,83.0,9000000.0
2008-11-03 12:30:00,83.005,83.005,82.885,82.905,30000000.0
2008-11-03 12:31:00,82.91,82.91,82.855,82.865,36000000.0
2008-11-03 12:32:00,82.86,82.89,82.825,82.88,47000000.0
2008-11-03 12:33:00,82.885,82.955,82.88,82.91,55000000.0
2008-11-03 12:34:00,82.92,82.92,82.885,82.9,29000000.0
2008-11-03 12:35:00,82.89,82.95,82.875,82.945,57000000.0
2008-11-03 12:36:00,82.94,82.945,82.92,82.945,18000000.0
2008-11-03 12:37:00,82.95,82.955,82.935,82.95,26000000.0
2008-11-03 12:38:00,82.945,82.95,82.9,82.94,29000000.0
2008-11-03 12:39:00,82.955,82.965,82.92,82.95,51000000.0
2008-11-03 12:40:00,82.955,82.98,82.94,82.975,32000000.0
2008-11-03 12:41:00,82.965,82.975,82.94,82.945,40000000.0
2008-11-03 12:42:00,82.94,82.975,82.935,82.975,46200000.0
2008-11-03 12:43:00,82.975,83.02,82.945,83.015,54600000.0
2008-11-03 12:44:00,83.01,83.025,83.01,83.025,9000000.0
2008-11-03 12:45:00,83.025,83.025,83.02,83.02,7000000.0
2008-11-03 12:46:00,83.02,83.03,83.015,83.015,22000000.0
2008-11-03 12:47:00,83.015,83.015,82.995,83.0,29000000.0
2008-11-03 12:48:00,83.0,83.025,82.985,83.005,40000000.0
2008-11-03 12:49:00,83.005,83.015,82.915,82.915,43800000.0
2008-11-03 12:50:00,82.92,82.95,82.875,82.95,46000000.0
2008-11-03 12:51:00,82.945,82.945,82.93,82.94,15000000.0
2008-11-03 12:52:00,82.94,82.96,82.935,82.96,19000000.0
2008-11-03 12:53:00,82.96,82.98,82.95,82.955,22000000.0
2008-11-03 12:54:00,82.955,82.965,82.95,82.965,37000000.0
2008-11-03 12:55:00,82.965,82.975,82.965,82.975,5000000.0
2008-11-03 12:56:00,82.985,83.005,82.97,82.995,33000000.0
2008-11-03 12:57:00,82.995,83.0,82.965,82.965,23000000.0
2008-11-03 12:58:00,82.97,82.985,82.97,82.985,37000000.0
2008-11-03 12:59:00,82.985,83.01,82.955,83.0,80000000.0
2008-11-03 13:00:00,82.99,83.025,82.975,83.015,76000000.0
2008-11-03 13:01:00,83.02,83.035,83.015,83.02,25000000.0
2008-11-03 13:02:00,83.02,83.03,82.98,83.015,37600000.0
2008-11-03 13:03:00,83.02,83.025,82.985,83.005,14000000.0
2008-11-03 13:04:00,83.01,83.03,82.985,83.01,48000000.0
2008-11-03 13:05:00,83.01,83.04,82.995,83.01,35000000.0
2008-11-03 13:06:00,83.01,83.02,82.975,83.005,44000000.0
2008-11-03 13:07:00,83.005,83.01,82.955,82.97,59000000.0
2008-11-03 13:08:00,82.97,82.985,82.945,82.945,36000000.0
2008-11-03 13:09:00,82.955,83.025,82.935,83.025,44000000.0
2008-11-03 13:10:00,83.025,83.025,82.995,83.015,29000000.0
2008-11-03 13:11:00,83.01,83.035,82.98,83.03,51000000.0
2008-11-03 13:12:00,83.03,83.07,82.98,83.005,76300000.0
2008-11-03 13:13:00,83.015,83.11,83.015,83.11,70300000.0
2008-11-03 13:14:00,83.11,83.115,83.075,83.085,29000000.0
2008-11-03 13:15:00,83.085,83.105,83.075,83.09,27000000.0
2008-11-03 13:16:00,83.09,83.115,83.06,83.06,30000000.0
2008-11-03 13:17:00,83.065,83.065,82.975,82.985,57000000.0
2008-11-03 13:18:00,82.995,83.025,82.995,83.02,52000000.0
2008-11-03 13:19:00,83.02,83.03,82.995,83.015,34000000.0
2008-11-03 13:20:00,83.015,83.09,83.015,83.085,53000000.0
2008-11-03 13:21:00,83.08,83.09,83.08,83.08,16000000.0
2008-11-03 13:22:00,83.085,83.09,83.045,83.06,26000000.0
2008-11-03 13:23:00,83.055,83.055,83.015,83.03,40000000.0
2008-11-03 13:24:00,83.035,83.04,83.025,83.035,20000000.0
2008-11-03 13:25:00,83.035,83.055,83.025,83.03,30000000.0
2008-11-03 13:26:00,83.04,83.06,83.025,83.035,42000000.0
2008-11-03 13:27:00,83.025,83.035,83.015,83.025,15000000.0
2008-11-03 13:28:00,83.025,83.03,83.005,83.01,42000000.0
2008-11-03 13:29:00,83.015,83.015,82.98,82.98,57000000.0
2008-11-03 13:30:00,82.99,83.015,82.985,83.015,48000000.0
2008-11-03 13:31:00,83.015,83.025,83.01,83.025,30000000.0
2008-11-03 13:32:00,83.025,83.025,82.95,82.95,28000000.0
2008-11-03 13:33:00,82.945,82.945,82.91,82.935,54000000.0
2008-11-03 13:34:00,82.935,83.005,82.93,82.98,43000000.0
2008-11-03 13:35:00,82.98,83.015,82.975,82.995,47000000.0
2008-11-03 13:36:00,82.995,82.995,82.93,82.935,34000000.0
2008-11-03 13:37:00,82.93,82.965,82.905,82.96,37000000.0
2008-11-03 13:38:00,82.96,82.965,82.925,82.94,37000000.0
2008-11-03 13:39:00,82.94,82.945,82.885,82.92,57000000.0
2008-11-03 13:40:00,82.915,82.925,82.9,82.925,39000000.0
2008-11-03 13:41:00,82.925,82.925,82.89,82.89,18000000.0
2008-11-03 13:42:00,82.885,82.89,82.855,82.86,31000000.0
2008-11-03 13:43:00,82.855,82.915,82.855,82.905,35000000.0
2008-11-03 13:44:00,82.9,82.925,82.9,82.92,13000000.0
2008-11-03 13:45:00,82.92,82.97,82.92,82.955,22000000.0
2008-11-03 13:46:00,82.955,82.965,82.93,82.95,37000000.0
2008-11-03 13:47:00,82.955,82.96,82.95,82.96,10000000.0
2008-11-03 13:48:00,82.955,83.01,82.94,82.96,40000000.0
2008-11-03 13:49:00,82.95,82.985,82.95,82.965,27000000.0
2008-11-03 13:50:00,82.965,82.99,82.955,82.98,33000000.0
2008-11-03 13:51:00,82.97,82.985,82.945,82.955,39000000.0
2008-11-03 13:52:00,82.955,82.965,82.95,82.95,18000000.0
2008-11-03 13:53:00,82.95,82.985,82.95,82.97,26000000.0
2008-11-03 13:54:00,82.965,82.98,82.95,82.965,36000000.0
2008-11-03 13:55:00,82.965,83.03,82.965,83.02,41000000.0
2008-11-03 13:56:00,83.02,83.03,82.975,82.99,52000000.0
2008-11-03 13:57:00,82.99,83.005,82.98,82.985,31000000.0
2008-11-03 13:58:00,82.995,82.995,82.975,82.985,23000000.0
2008-11-03 13:59:00,82.97,83.0,82.94,83.0,69000000.0
2008-11-03 14:00:00,83.0,83.04,83.0,83.025,57000000.0
2008-11-03 14:01:00,83.025,83.055,83.02,83.05,35000000.0
2008-11-03 14:02:00,83.05,83.105,83.05,83.055,53000000.0
2008-11-03 14:03:00,83.05,83.07,83.05,83.05,12000000.0
2008-11-03 14:04:00,83.045,83.07,83.045,83.06,38000000.0
2008-11-03 14:05:00,83.06,83.075,83.055,83.06,30000000.0
2008-11-03 14:06:00,83.065,83.09,83.06,83.07,38000000.0
2008-11-03 14:07:00,83.07,83.09,83.06,83.06,23000000.0
2008-11-03 14:08:00,83.06,83.06,83.015,83.06,28000000.0
2008-11-03 14:09:00,83.04,83.045,82.965,82.995,70000000.0
2008-11-03 14:10:00,82.995,83.03,82.99,83.025,53000000.0
2008-11-03 14:11:00,83.035,83.06,83.035,83.045,37000000.0
2008-11-03 14:12:00,83.045,83.06,83.035,83.04,20000000.0
2008-11-03 14:13:00,83.035,83.055,83.03,83.03,7000000.0
2008-11-03 14:14:00,83.045,83.095,83.045,83.095,14000000.0
2008-11-03 14:15:00,83.095,83.1,83.095,83.095,6000000.0
2008-11-03 14:16:00,83.1,83.125,83.1,83.12,24000000.0
2008-11-03 14:17:00,83.13,83.145,83.05,83.075,34000000.0
2008-11-03 14:18:00,83.075,83.11,83.06,83.11,35000000.0
2008-11-03 14:19:00,83.115,83.12,83.085,83.085,21000000.0
2008-11-03 14:20:00,83.105,83.105,83.05,83.08,46000000.0
2008-11-03 14:21:00,83.09,83.09,83.07,83.075,15000000.0
2008-11-03 14:22:00,83.075,83.165,83.07,83.14,28000000.0
2008-11-03 14:23:00,83.145,83.195,83.135,83.175,34000000.0
2008-11-03 14:24:00,83.145,83.175,83.14,83.155,27000000.0
2008-11-03 14:25:00,83.16,83.235,83.16,83.19,62300000.0
2008-11-03 14:26:00,83.2,83.22,83.19,83.19,38000000.0
2008-11-03 14:27:00,83.205,83.235,83.19,83.21,36000000.0
2008-11-03 14:28:00,83.21,83.25,83.195,83.25,56000000.0
2008-11-03 14:29:00,83.25,83.25,83.22,83.24,33300000.0
2008-11-03 14:30:00,83.24,83.24,83.21,83.23,36000000.0
2008-11-03 14:31:00,83.23,83.26,83.23,83.235,28000000.0
2008-11-03 14:32:00,83.24,83.24,83.17,83.19,42000000.0
2008-11-03 14:33:00,83.19,83.19,83.12,83.165,25100000.0
2008-11-03 14:34:00,83.185,83.33,83.185,83.315,43000000.0
2008-11-03 14:35:00,83.32,83.39,83.3,83.32,97000000.0
2008-11-03 14:36:00,83.315,83.32,83.29,83.31,65000000.0
2008-11-03 14:37:00,83.31,83.315,83.26,83.275,36600000.0
2008-11-03 14:38:00,83.275,83.275,83.16,83.2,70300000.0
2008-11-03 14:39:00,83.22,83.245,83.2,83.245,63000000.0
2008-11-03 14:40:00,83.245,83.3,83.245,83.275,16000000.0
2008-11-03 14:41:00,83.275,83.29,83.23,83.25,23000000.0
2008-11-03 14:42:00,83.25,83.25,83.14,83.175,63500000.0
2008-11-03 14:43:00,83.175,83.185,83.15,83.15,16000000.0
2008-11-03 14:44:00,83.15,83.165,83.14,83.165,137400000.0
2008-11-03 14:45:00,83.165,83.165,83.14,83.14,196400000.0
2008-11-03 14:46:00,83.14,83.14,83.07,83.095,61200000.0
2008-11-03 14:47:00,83.095,83.13,83.045,83.045,39000000.0
2008-11-03 14:48:00,83.05,83.095,83.05,83.085,22000000.0
2008-11-03 14:49:00,83.085,83.085,83.06,83.06,19000000.0
2008-11-03 14:50:00,83.06,83.06,82.965,82.98,103700000.0
2008-11-03 14:51:00,82.975,83.035,82.97,82.995,119900000.0
2008-11-03 14:52:00,83.01,83.01,82.865,82.87,218600000.0
2008-11-03 14:53:00,82.87,82.895,82.84,82.86,102300000.0
2008-11-03 14:54:00,82.865,82.885,82.72,82.775,197900000.0
2008-11-03 14:55:00,82.77,82.795,82.71,82.795,75800000.0
2008-11-03 14:56:00,82.8,82.8,82.745,82.785,49000000.0
2008-11-03 14:57:00,82.785,82.79,82.715,82.715,67800000.0
2008-11-03 14:58:00,82.705,82.77,82.695,82.745,76400000.0
2008-11-03 14:59:00,82.755,82.755,82.715,82.72,26000000.0
2008-11-03 15:00:00,82.725,82.74,82.6,82.605,70300000.0
2008-11-03 15:01:00,82.62,82.65,82.595,82.635,66000000.0
2008-11-03 15:02:00,82.64,82.66,82.635,82.645,44000000.0
2008-11-03 15:03:00,82.645,82.665,82.615,82.615,42000000.0
2008-11-03 15:04:00,82.625,82.625,82.55,82.56,57000000.0
2008-11-03 15:05:00,82.56,82.63,82.505,82.615,106800000.0
2008-11-03 15:06:00,82.615,82.625,82.575,82.575,75000000.0
2008-11-03 15:07:00,82.575,82.575,82.46,82.465,116600000.0
2008-11-03 15:08:00,82.485,82.54,82.435,82.465,91200000.0
2008-11-03 15:09:00,82.46,82.5,82.245,82.245,88200000.0
2008-11-03 15:10:00,82.25,82.34,82.24,82.31,97000000.0
2008-11-03 15:11:00,82.315,82.35,82.28,82.34,66000000.0
2008-11-03 15:12:00,82.34,82.37,82.32,82.345,52000000.0
2008-11-03 15:13:00,82.34,82.385,82.34,82.345,71000000.0
2008-11-03 15:14:00,82.34,82.37,82.325,82.335,76000000.0
2008-11-03 15:15:00,82.34,82.385,82.32,82.37,67000000.0
2008-11-03 15:16:00,82.365,82.405,82.365,82.37,42000000.0
2008-11-03 15:17:00,82.36,82.395,82.315,82.335,83600000.0
2008-11-03 15:18:00,82.325,82.325,82.275,82.29,66000000.0
2008-11-03 15:19:00,82.305,82.305,82.27,82.29,92000000.0
2008-11-03 15:20:00,82.29,82.305,82.13,82.165,136900000.0
2008-11-03 15:21:00,82.16,82.18,82.1,82.105,106000000.0
2008-11-03 15:22:00,82.105,82.115,81.99,82.075,97000000.0
2008-11-03 15:23:00,82.07,82.15,82.055,82.15,64000000.0
2008-11-03 15:24:00,82.15,82.18,82.1,82.18,70000000.0
2008-11-03 15:25:00,82.185,82.185,82.135,82.165,71200000.0
2008-11-03 15:26:00,82.165,82.24,82.155,82.18,58000000.0
2008-11-03 15:27:00,82.19,82.345,82.18,82.345,77000000.0
2008-11-03 15:28:00,82.345,82.395,82.33,82.355,56000000.0
2008-11-03 15:29:00,82.36,82.39,82.335,82.34,54000000.0
2008-11-03 15:30:00,82.35,82.36,82.34,82.345,54000000.0
2008-11-03 15:31:00,82.34,82.34,82.21,82.225,65000000.0
2008-11-03 15:32:00,82.225,82.295,82.225,82.285,58000000.0
2008-11-03 15:33:00,82.285,82.315,82.26,82.27,45000000.0
2008-11-03 15:34:00,82.275,82.285,82.245,82.285,55000000.0
2008-11-03 15:35:00,82.285,82.285,82.235,82.24,42000000.0
2008-11-03 15:36:00,82.24,82.28,82.18,82.265,76000000.0
2008-11-03 15:37:00,82.265,82.265,82.135,82.165,71000000.0
2008-11-03 15:38:00,82.165,82.22,82.155,82.195,71600000.0
2008-11-03 15:39:00,82.195,82.225,82.175,82.215,68000000.0
2008-11-03 15:40:00,82.215,82.245,82.21,82.23,47000000.0
2008-11-03 15:41:00,82.225,82.265,82.225,82.225,44000000.0
2008-11-03 15:42:00,82.23,82.235,82.145,82.175,68000000.0
2008-11-03 15:43:00,82.175,82.215,82.15,82.175,85000000.0
2008-11-03 15:44:00,82.17,82.17,82.095,82.15,83600000.0
2008-11-03 15:45:00,82.15,82.19,82.115,82.185,50000000.0
2008-11-03 15:46:00,82.185,82.195,82.145,82.17,56000000.0
2008-11-03 15:47:00,82.17,82.18,82.13,82.165,62000000.0
2008-11-03 15:48:00,82.165,82.2,82.145,82.145,43000000.0
2008-11-03 15:49:00,82.145,82.17,82.08,82.15,81000000.0
2008-11-03 15:50:00,82.15,82.175,82.115,82.155,73100000.0
2008-11-03 15:51:00,82.16,82.295,82.13,82.29,92000000.0
2008-11-03 15:52:00,82.28,82.33,82.28,82.315,68000000.0
2008-11-03 15:53:00,82.31,82.325,82.3,82.31,52000000.0
2008-11-03 15:54:00,82.315,82.42,82.315,82.4,96000000.0
2008-11-03 15:55:00,82.4,82.52,82.4,82.47,84500000.0
2008-11-03 15:56:00,82.47,82.555,82.47,82.545,88000000.0
2008-11-03 15:57:00,82.545,82.62,82.51,82.62,97000000.0
2008-11-03 15:58:00,82.625,82.72,82.6,82.675,93000000.0
2008-11-03 15:59:00,82.675,82.685,82.515,82.525,67200000.0
2008-11-03 16:00:00,82.525,82.525,82.405,82.41,58000000.0
2008-11-03 16:01:00,82.405,82.41,82.345,82.39,61000000.0
2008-11-03 16:02:00,82.385,82.405,82.37,82.37,32000000.0
2008-11-03 16:03:00,82.365,82.375,82.305,82.305,52000000.0
2008-11-03 16:04:00,82.31,82.35,82.31,82.335,65000000.0
2008-11-03 16:05:00,82.33,82.345,82.31,82.31,40000000.0
2008-11-03 16:06:00,82.32,82.355,82.31,82.33,49000000.0
2008-11-03 16:07:00,82.33,82.395,82.32,82.38,59000000.0
2008-11-03 16:08:00,82.375,82.375,82.29,82.3,91900000.0
2008-11-03 16:09:00,82.3,82.305,82.25,82.25,42000000.0
2008-11-03 16:10:00,82.25,82.27,82.18,82.18,73000000.0
2008-11-03 16:11:00,82.18,82.21,82.015,82.04,99000000.0
2008-11-03 16:12:00,82.035,82.045,81.98,81.985,91600000.0
2008-11-03 16:13:00,81.995,82.03,81.905,81.92,92600000.0
2008-11-03 16:14:00,81.935,82.005,81.885,82.005,72200000.0
2008-11-03 16:15:00,81.995,82.045,81.975,81.985,62200000.0
2008-11-03 16:16:00,81.98,82.01,81.9,81.9,75000000.0
2008-11-03 16:17:00,81.9,81.915,81.82,81.915,77000000.0
2008-11-03 16:18:00,81.93,81.985,81.92,81.98,54000000.0
2008-11-03 16:19:00,81.955,82.1,81.95,82.1,47200000.0
2008-11-03 16:20:00,82.1,82.105,82.015,82.09,89200000.0
2008-11-03 16:21:00,82.09,82.235,82.09,82.195,78200000.0
2008-11-03 16:22:00,82.215,82.25,82.21,82.235,58100000.0
2008-11-03 16:23:00,82.235,82.27,82.19,82.24,87600000.0
2008-11-03 16:24:00,82.245,82.255,82.2,82.23,71600000.0
2008-11-03 16:25:00,82.235,82.235,82.165,82.165,50200000.0
2008-11-03 16:26:00,82.17,82.21,82.16,82.165,49000000.0
2008-11-03 16:27:00,82.16,82.24,82.16,82.215,62000000.0
2008-11-03 16:28:00,82.215,82.25,82.215,82.245,34000000.0
2008-11-03 16:29:00,82.24,82.245,82.235,82.24,26000000.0
2008-11-03 16:30:00,82.245,82.285,82.225,82.265,78000000.0
2008-11-03 16:31:00,82.27,82.31,82.26,82.295,51000000.0
2008-11-03 16:32:00,82.285,82.38,82.28,82.34,77000000.0
2008-11-03 16:33:00,82.345,82.395,82.32,82.32,69000000.0
2008-11-03 16:34:00,82.325,82.435,82.315,82.425,95000000.0
2008-11-03 16:35:00,82.425,82.51,82.42,82.465,96800000.0
2008-11-03 16:36:00,82.465,82.505,82.42,82.485,71000000.0
2008-11-03 16:37:00,82.485,82.54,82.47,82.515,81600000.0
2008-11-03 16:38:00,82.51,82.525,82.445,82.52,71600000.0
2008-11-03 16:39:00,82.52,82.525,82.435,82.44,73000000.0
2008-11-03 16:40:00,82.45,82.595,82.445,82.575,88000000.0
2008-11-03 16:41:00,82.58,82.74,82.58,82.73,129700000.0
2008-11-03 16:42:00,82.74,82.85,82.715,82.825,122100000.0
2008-11-03 16:43:00,82.825,82.89,82.805,82.865,87200000.0
2008-11-03 16:44:00,82.86,82.88,82.835,82.845,80000000.0
2008-11-03 16:45:00,82.845,82.955,82.835,82.92,91000000.0
2008-11-03 16:46:00,82.91,83.01,82.91,83.005,109900000.0
2008-11-03 16:47:00,83.0,83.08,83.0,83.07,101800000.0
2008-11-03 16:48:00,83.07,83.1,83.035,83.065,91600000.0
2008-11-03 16:49:00,83.065,83.255,83.055,83.25,103200000.0
2008-11-03 16:50:00,83.245,83.29,83.225,83.26,81900000.0
2008-11-03 16:51:00,83.26,83.28,83.215,83.225,68500000.0
2008-11-03 16:52:00,83.22,83.31,83.15,83.165,95900000.0
2008-11-03 16:53:00,83.165,83.165,83.015,83.045,93200000.0
2008-11-03 16:54:00,83.03,83.045,82.905,82.91,100500000.0
2008-11-03 16:55:00,82.91,82.925,82.88,82.885,76000000.0
2008-11-03 16:56:00,82.88,82.9,82.84,82.88,69900000.0
2008-11-03 16:57:00,82.88,82.925,82.87,82.91,48600000.0
2008-11-03 16:58:00,82.91,82.95,82.91,82.925,79000000.0
2008-11-03 16:59:00,82.925,82.95,82.785,82.785,117800000.0
2008-11-03 17:00:00,82.79,82.83,82.69,82.805,383400000.0
2008-11-03 17:01:00,82.81,82.815,82.695,82.745,123400000.0
2008-11-03 17:02:00,82.75,82.77,82.67,82.695,101800000.0
2008-11-03 17:03:00,82.695,82.695,82.54,82.55,119600000.0
2008-11-03 17:04:00,82.55,82.725,82.535,82.725,66500000.0
2008-11-03 17:05:00,82.725,82.815,82.725,82.815,83700000.0
2008-11-03 17:06:00,82.82,82.835,82.735,82.75,76600000.0
2008-11-03 17:07:00,82.755,82.815,82.705,82.815,82200000.0
2008-11-03 17:08:00,82.81,82.855,82.76,82.855,92400000.0
2008-11-03 17:09:00,82.865,83.025,82.865,82.96,115500000.0
2008-11-03 17:10:00,82.96,82.965,82.905,82.92,88500000.0
2008-11-03 17:11:00,82.92,82.99,82.91,82.97,83000000.0
2008-11-03 17:12:00,82.97,82.995,82.905,82.94,90700000.0
2008-11-03 17:13:00,82.935,82.935,82.745,82.755,82000000.0
2008-11-03 17:14:00,82.76,82.895,82.76,82.83,87000000.0
2008-11-03 17:15:00,82.83,82.95,82.825,82.835,108000000.0
2008-11-03 17:16:00,82.84,82.845,82.72,82.755,111000000.0
2008-11-03 17:17:00,82.745,82.75,82.675,82.715,85200000.0
2008-11-03 17:18:00,82.715,82.74,82.67,82.72,87000000.0
2008-11-03 17:19:00,82.7,82.715,82.635,82.67,87000000.0
2008-11-03 17:20:00,82.67,82.685,82.58,82.595,606900007.0
2008-11-03 17:21:00,82.595,82.625,82.58,82.625,334200006.0
2008-11-03 17:22:00,82.625,82.625,82.495,82.535,84000000.0
2008-11-03 17:23:00,82.535,82.62,82.515,82.54,93000000.0
2008-11-03 17:24:00,82.55,82.6,82.535,82.555,87000000.0
2008-11-03 17:25:00,82.56,82.575,82.375,82.375,126700000.0
2008-11-03 17:26:00,82.375,82.475,82.28,82.45,129200000.0
2008-11-03 17:27:00,82.44,82.605,82.44,82.575,116000000.0
2008-11-03 17:28:00,82.58,82.625,82.52,82.56,89000000.0
2008-11-03 17:29:00,82.565,82.595,82.515,82.535,103000000.0
2008-11-03 17:30:00,82.535,82.535,82.41,82.415,122000000.0
2008-11-03 17:31:00,82.415,82.565,82.41,82.54,120000000.0
2008-11-03 17:32:00,82.53,82.615,82.525,82.615,76000000.0
2008-11-03 17:33:00,82.62,82.68,82.62,82.635,92000000.0
2008-11-03 17:34:00,82.635,82.68,82.6,82.61,105900000.0
2008-11-03 17:35:00,82.605,82.665,82.46,82.475,147000000.0
2008-11-03 17:36:00,82.46,82.48,82.35,82.48,121600000.0
2008-11-03 17:37:00,82.48,82.5,82.455,82.5,83700000.0
2008-11-03 17:38:00,82.5,82.5,82.425,82.455,94200000.0
2008-11-03 17:39:00,82.475,82.485,82.405,82.465,87300000.0
2008-11-03 17:40:00,82.46,82.53,82.445,82.505,102900000.0
2008-11-03 17:41:00,82.5,82.68,82.495,82.625,136500000.0
2008-11-03 17:42:00,82.615,82.625,82.535,82.535,160900000.0
2008-11-03 17:43:00,82.535,82.56,82.535,82.535,59000000.0
2008-11-03 17:44:00,82.535,82.56,82.46,82.475,90000000.0
2008-11-03 17:45:00,82.48,82.5,82.4,82.5,84800000.0
2008-11-03 17:46:00,82.49,82.53,82.475,82.515,58000000.0
2008-11-03 17:47:00,82.51,82.735,82.51,82.735,99400000.0
2008-11-03 17:48:00,82.735,82.85,82.735,82.775,98900000.0
2008-11-03 17:49:00,82.765,82.8,82.725,82.77,77000000.0
2008-11-03 17:50:00,82.775,82.83,82.75,82.82,87200000.0
2008-11-03 17:51:00,82.82,82.835,82.73,82.745,58300000.0
2008-11-03 17:52:00,82.74,82.78,82.705,82.755,123000000.0
2008-11-03 17:53:00,82.75,82.825,82.7,82.75,88500000.0
2008-11-03 17:54:00,82.765,82.835,82.74,82.8,108700000.0
2008-11-03 17:55:00,82.8,82.87,82.8,82.845,100000000.0
2008-11-03 17:56:00,82.84,82.92,82.835,82.915,110500000.0
2008-11-03 17:57:00,82.91,82.91,82.83,82.865,92400000.0
2008-11-03 17:58:00,82.865,82.885,82.8,82.855,103200000.0
2008-11-03 17:59:00,82.845,83.085,82.845,82.905,136300000.0
2008-11-03 18:00:00,82.92,82.925,82.86,82.885,92000000.0
2008-11-03 18:01:00,82.88,82.92,82.84,82.875,113200000.0
2008-11-03 18:02:00,82.87,82.91,82.835,82.9,79000000.0
2008-11-03 18:03:00,82.9,82.915,82.85,82.855,62000000.0
2008-11-03 18:04:00,82.855,82.855,82.725,82.735,85400000.0
2008-11-03 18:05:00,82.715,82.795,82.7,82.7,83800000.0
2008-11-03 18:06:00,82.7,82.745,82.68,82.69,109400000.0
2008-11-03 18:07:00,82.69,82.7,82.63,82.63,63500000.0
2008-11-03 18:08:00,82.64,82.64,82.485,82.55,107800000.0
2008-11-03 18:09:00,82.55,82.56,82.485,82.55,117300000.0
2008-11-03 18:10:00,82.55,82.565,82.52,82.56,85800000.0
2008-11-03 18:11:00,82.58,82.58,82.535,82.545,80500000.0
2008-11-03 18:12:00,82.55,82.56,82.53,82.535,54800000.0
2008-11-03 18:13:00,82.535,82.535,82.475,82.485,52200000.0
2008-11-03 18:14:00,82.485,82.5,82.45,82.455,66800000.0
2008-11-03 18:15:00,82.455,82.46,82.275,82.275,76500000.0
2008-11-03 18:16:00,82.275,82.335,82.24,82.315,104800000.0
2008-11-03 18:17:00,82.315,82.375,82.275,82.365,75000000.0
2008-11-03 18:18:00,82.385,82.465,82.36,82.46,82500000.0
2008-11-03 18:19:00,82.46,82.505,82.46,82.465,85000000.0
2008-11-03 18:20:00,82.47,82.485,82.43,82.475,60000000.0
2008-11-03 18:21:00,82.475,82.505,82.475,82.495,53000000.0
2008-11-03 18:22:00,82.495,82.57,82.45,82.545,90500000.0
2008-11-03 18:23:00,82.55,82.57,82.47,82.47,85000000.0
2008-11-03 18:24:00,82.48,82.52,82.48,82.49,51000000.0
2008-11-03 18:25:00,82.495,82.57,82.48,82.565,77000000.0
2008-11-03 18:26:00,82.57,82.575,82.51,82.53,73000000.0
2008-11-03 18:27:00,82.53,82.575,82.52,82.56,58000000.0
2008-11-03 18:28:00,82.56,82.59,82.55,82.585,80000000.0
2008-11-03 18:29:00,82.585,82.585,82.485,82.5,59000000.0
2008-11-03 18:30:00,82.5,82.57,82.48,82.545,57800000.0
2008-11-03 18:31:00,82.545,82.625,82.545,82.625,79000000.0
2008-11-03 18:32:00,82.63,82.66,82.6,82.63,92800000.0
2008-11-03 18:33:00,82.615,82.69,82.615,82.69,48000000.0
2008-11-03 18:34:00,82.68,82.75,82.68,82.75,71700000.0
2008-11-03 18:35:00,82.745,82.895,82.73,82.87,99900000.0
2008-11-03 18:36:00,82.87,82.87,82.83,82.84,66000000.0
2008-11-03 18:37:00,82.84,82.885,82.78,82.85,74200000.0
2008-11-03 18:38:00,82.85,82.855,82.835,82.85,32000000.0
2008-11-03 18:39:00,82.85,82.88,82.835,82.875,46000000.0
2008-11-03 18:40:00,82.875,82.885,82.8,82.835,51500000.0
2008-11-03 18:41:00,82.83,82.975,82.825,82.92,97300000.0
2008-11-03 18:42:00,82.94,82.965,82.895,82.955,79800000.0
2008-11-03 18:43:00,82.96,82.99,82.94,82.96,71800000.0
2008-11-03 18:44:00,82.965,82.975,82.935,82.935,74000000.0
2008-11-03 18:45:00,82.935,82.94,82.85,82.87,69000000.0
2008-11-03 18:46:00,82.875,82.95,82.865,82.91,81800000.0
2008-11-03 18:47:00,82.905,82.91,82.825,82.84,77600000.0
2008-11-03 18:48:00,82.84,82.915,82.82,82.86,78800000.0
2008-11-03 18:49:00,82.86,82.92,82.86,82.9,72200000.0
2008-11-03 18:50:00,82.895,82.925,82.845,82.865,85800000.0
2008-11-03 18:51:00,82.865,82.99,82.865,82.975,53000000.0
2008-11-03 18:52:00,82.97,82.98,82.935,82.97,65000000.0
2008-11-03 18:53:00,82.975,83.275,82.97,83.24,101300000.0
2008-11-03 18:54:00,83.235,83.45,83.215,83.44,143200000.0
2008-11-03 18:55:00,83.45,83.54,83.415,83.525,93000000.0
2008-11-03 18:56:00,83.53,83.53,83.425,83.51,101200000.0
2008-11-03 18:57:00,83.51,83.545,83.465,83.545,86300000.0
2008-11-03 18:58:00,83.535,83.535,83.37,83.38,90300000.0
2008-11-03 18:59:00,83.38,83.395,83.35,83.355,65700000.0
2008-11-03 19:00:00,83.345,83.345,83.24,83.285,158100000.0
2008-11-03 19:01:00,83.295,83.295,83.185,83.185,52500000.0
2008-11-03 19:02:00,83.18,83.225,83.155,83.155,39000000.0
2008-11-03 19:03:00,83.135,83.22,83.105,83.22,84400000.0
2008-11-03 19:04:00,83.22,83.29,83.22,83.28,70000000.0
2008-11-03 19:05:00,83.285,83.335,83.285,83.325,46500000.0
2008-11-03 19:06:00,83.32,83.32,83.25,83.27,35600000.0
2008-11-03 19:07:00,83.27,83.28,83.26,83.28,21000000.0
2008-11-03 19:08:00,83.275,83.285,83.26,83.26,25000000.0
2008-11-03 19:09:00,83.26,83.285,83.2,83.24,49500000.0
2008-11-03 19:10:00,83.235,83.235,83.15,83.155,64600000.0
2008-11-03 19:11:00,83.155,83.24,83.15,83.23,45700000.0
2008-11-03 19:12:00,83.23,83.335,83.225,83.225,83500000.0
2008-11-03 19:13:00,83.225,83.28,83.19,83.26,95200000.0
2008-11-03 19:14:00,83.265,83.28,83.235,83.27,43500000.0
2008-11-03 19:15:00,83.275,83.31,83.23,83.245,90200000.0
2008-11-03 19:16:00,83.25,83.31,83.24,83.24,74800000.0
2008-11-03 19:17:00,83.225,83.26,83.165,83.24,67600000.0
2008-11-03 19:18:00,83.25,83.395,83.245,83.305,117200000.0
2008-11-03 19:19:00,83.305,83.305,83.275,83.295,38000000.0
2008-11-03 19:20:00,83.28,83.32,83.26,83.275,79300000.0
2008-11-03 19:21:00,83.275,83.33,83.275,83.315,92900000.0
2008-11-03 19:22:00,83.29,83.3,83.255,83.265,67500000.0
2008-11-03 19:23:00,83.26,83.275,83.245,83.26,42400000.0
2008-11-03 19:24:00,83.255,83.265,83.25,83.255,11000000.0
2008-11-03 19:25:00,83.26,83.29,83.25,83.27,32000000.0
2008-11-03 19:26:00,83.285,83.3,83.26,83.285,47900000.0
2008-11-03 19:27:00,83.275,83.44,83.275,83.405,82100000.0
2008-11-03 19:28:00,83.41,83.43,83.35,83.35,60000000.0
2008-11-03 19:29:00,83.335,83.5,83.335,83.45,139000000.0
2008-11-03 19:30:00,83.445,83.545,83.425,83.545,84000000.0
2008-11-03 19:31:00,83.53,83.585,83.49,83.585,94200000.0
2008-11-03 19:32:00,83.595,83.605,83.555,83.56,80500000.0
2008-11-03 19:33:00,83.565,83.64,83.555,83.585,77400000.0
2008-11-03 19:34:00,83.58,83.6,83.53,83.545,48200000.0
2008-11-03 19:35:00,83.545,83.545,83.445,83.505,68700000.0
2008-11-03 19:36:00,83.505,83.53,83.455,83.455,42500000.0
2008-11-03 19:37:00,83.46,83.46,83.37,83.375,21000000.0
2008-11-03 19:38:00,83.375,83.39,83.375,83.38,10000000.0
2008-11-03 19:39:00,83.345,83.39,83.345,83.35,19000000.0
2008-11-03 19:40:00,83.345,83.37,83.33,83.365,18000000.0
2008-11-03 19:41:00,83.36,83.41,83.36,83.38,44300000.0
2008-11-03 19:42:00,83.37,83.37,83.32,83.34,44000000.0
2008-11-03 19:43:00,83.34,83.39,83.34,83.35,27500000.0
2008-11-03 19:44:00,83.35,83.35,83.26,83.28,58500000.0
2008-11-03 19:45:00,83.265,83.39,83.265,83.365,62200000.0
2008-11-03 19:46:00,83.365,83.395,83.33,83.355,58100000.0
2008-11-03 19:47:00,83.355,83.355,83.315,83.345,31500000.0
2008-11-03 19:48:00,83.345,83.375,83.32,83.375,40000000.0
2008-11-03 19:49:00,83.37,83.41,83.345,83.395,36800000.0
2008-11-03 19:50:00,83.395,83.395,83.255,83.26,191899999.0
2008-11-03 19:51:00,83.25,83.27,83.21,83.25,55500000.0
2008-11-03 19:52:00,83.255,83.255,83.225,83.245,27000000.0
2008-11-03 19:53:00,83.26,83.26,83.205,83.235,36000000.0
2008-11-03 19:54:00,83.23,83.285,83.215,83.27,25000000.0
2008-11-03 19:55:00,83.28,83.31,83.28,83.295,17000000.0
2008-11-03 19:56:00,83.305,83.35,83.29,83.345,75900000.0
2008-11-03 19:57:00,83.34,83.49,83.31,83.48,71900000.0
2008-11-03 19:58:00,83.49,83.595,83.47,83.595,71000000.0
2008-11-03 19:59:00,83.595,83.595,83.515,83.53,58700000.0
2008-11-03 20:00:00,83.535,83.55,83.49,83.53,43000000.0
2008-11-03 20:01:00,83.525,83.55,83.525,83.545,21000000.0
2008-11-03 20:02:00,83.555,83.56,83.51,83.51,32400000.0
2008-11-03 20:03:00,83.51,83.515,83.49,83.51,32700000.0
2008-11-03 20:04:00,83.51,83.51,83.45,83.48,88200000.0
2008-11-03 20:05:00,83.46,83.49,83.425,83.455,41200000.0
2008-11-03 20:06:00,83.445,83.46,83.44,83.45,10000000.0
2008-11-03 20:07:00,83.47,83.47,83.43,83.445,13000000.0
2008-11-03 20:08:00,83.44,83.455,83.35,83.35,111200000.0
2008-11-03 20:09:00,83.35,83.37,83.35,83.355,117400000.0
2008-11-03 20:10:00,83.35,83.38,83.35,83.35,75800000.0
2008-11-03 20:11:00,83.35,83.37,83.35,83.365,36800000.0
2008-11-03 20:12:00,83.385,83.44,83.375,83.43,51000000.0
2008-11-03 20:13:00,83.43,83.43,83.35,83.395,76000000.0
2008-11-03 20:14:00,83.41,83.415,83.335,83.37,94200000.0
2008-11-03 20:15:00,83.36,83.385,83.36,83.385,9000000.0
2008-11-03 20:16:00,83.385,83.385,83.36,83.36,8000000.0
2008-11-03 20:17:00,83.355,83.36,83.35,83.35,105200000.0
2008-11-03 20:18:00,83.35,83.35,83.24,83.28,433300000.0
2008-11-03 20:19:00,83.295,83.305,83.24,83.24,31000000.0
2008-11-03 20:20:00,83.235,83.24,83.17,83.17,53700000.0
2008-11-03 20:21:00,83.175,83.175,83.15,83.17,83300000.0
2008-11-03 20:22:00,83.19,83.225,83.19,83.215,14000000.0
2008-11-03 20:23:00,83.21,83.24,83.19,83.23,34000000.0
2008-11-03 20:24:00,83.22,83.23,83.195,83.205,29000000.0
2008-11-03 20:25:00,83.205,83.215,83.18,83.195,28000000.0
2008-11-03 20:26:00,83.195,83.2,83.18,83.18,16000000.0
2008-11-03 20:27:00,83.19,83.22,83.175,83.2,63500000.0
2008-11-03 20:28:00,83.19,83.235,83.18,83.22,28500000.0
2008-11-03 20:29:00,83.215,83.335,83.21,83.32,33000000.0
2008-11-03 20:30:00,83.325,83.385,83.275,83.355,116400000.0
2008-11-03 20:31:00,83.37,83.395,83.35,83.39,29500000.0
2008-11-03 20:32:00,83.39,83.395,83.36,83.385,20000000.0
2008-11-03 20:33:00,83.385,83.4,83.385,83.39,20000000.0
2008-11-03 20:34:00,83.39,83.395,83.315,83.32,74900000.0
2008-11-03 20:35:00,83.315,83.45,83.31,83.445,86000000.0
2008-11-03 20:36:00,83.46,83.525,83.44,83.525,28000000.0
2008-11-03 20:37:00,83.53,83.64,83.53,83.595,56000000.0
2008-11-03 20:38:00,83.595,83.645,83.54,83.635,66300000.0
2008-11-03 20:39:00,83.63,83.64,83.61,83.64,44000000.0
2008-11-03 20:40:00,83.635,83.635,83.595,83.63,20000000.0
2008-11-03 20:41:00,83.645,83.68,83.615,83.635,47000000.0
2008-11-03 20:42:00,83.66,83.67,83.65,83.66,34500000.0
2008-11-03 20:43:00,83.665,83.665,83.47,83.505,103200000.0
2008-11-03 20:44:00,83.5,83.505,83.475,83.5,35500000.0
2008-11-03 20:45:00,83.5,83.51,83.42,83.42,37500000.0
2008-11-03 20:46:00,83.435,83.5,83.435,83.475,37000000.0
2008-11-03 20:47:00,83.48,83.48,83.36,83.395,72500000.0
2008-11-03 20:48:00,83.39,83.455,83.39,83.43,55000000.0
2008-11-03 20:49:00,83.42,83.455,83.42,83.455,28000000.0
2008-11-03 20:50:00,83.45,83.49,83.45,83.48,22000000.0
2008-11-03 20:51:00,83.485,83.58,83.485,83.555,27000000.0
2008-11-03 20:52:00,83.56,83.57,83.55,83.565,23000000.0
2008-11-03 20:53:00,83.555,83.575,83.55,83.56,21000000.0
2008-11-03 20:54:00,83.545,83.555,83.535,83.535,21000000.0
2008-11-03 20:55:00,83.53,83.54,83.49,83.49,28500000.0
2008-11-03 20:56:00,83.5,83.505,83.37,83.385,59700000.0
2008-11-03 20:57:00,83.375,83.405,83.345,83.365,42000000.0
2008-11-03 20:58:00,83.37,83.405,83.37,83.405,22000000.0
2008-11-03 20:59:00,83.41,83.41,83.385,83.405,15000000.0
2008-11-03 21:00:00,83.405,83.44,83.395,83.43,59100000.0
2008-11-03 21:01:00,83.43,83.43,83.41,83.415,17000000.0
2008-11-03 21:02:00,83.415,83.43,83.405,83.425,29000000.0
2008-11-03 21:03:00,83.41,83.43,83.395,83.405,33000000.0
2008-11-03 21:04:00,83.4,83.44,83.4,83.41,20000000.0
2008-11-03 21:05:00,83.4,83.435,83.4,83.435,12000000.0
2008-11-03 21:06:00,83.44,83.46,83.435,83.46,9000000.0
2008-11-03 21:07:00,83.47,83.585,83.47,83.51,56000000.0
2008-11-03 21:08:00,83.54,83.55,83.525,83.54,33000000.0
2008-11-03 21:09:00,83.55,83.57,83.52,83.525,34000000.0
2008-11-03 21:10:00,83.52,83.565,83.485,83.515,40100000.0
2008-11-03 21:11:00,83.515,83.58,83.51,83.51,59900000.0
2008-11-03 21:12:00,83.51,83.515,83.49,83.505,22000000.0
2008-11-03 21:13:00,83.505,83.51,83.49,83.495,25000000.0
2008-11-03 21:14:00,83.485,83.485,83.445,83.455,14500000.0
2008-11-03 21:15:00,83.46,83.465,83.43,83.435,23000000.0
2008-11-03 21:16:00,83.445,83.45,83.395,83.395,19000000.0
2008-11-03 21:17:00,83.39,83.405,83.39,83.405,17000000.0
2008-11-03 21:18:00,83.405,83.42,83.39,83.41,18000000.0
2008-11-03 21:19:00,83.435,83.45,83.42,83.42,23000000.0
2008-11-03 21:20:00,83.425,83.435,83.385,83.415,20000000.0
2008-11-03 21:21:00,83.405,83.48,83.4,83.48,30000000.0
2008-11-03 21:22:00,83.465,83.475,83.425,83.475,30000000.0
2008-11-03 21:23:00,83.485,83.495,83.46,83.495,24000000.0
2008-11-03 21:24:00,83.505,83.515,83.465,83.475,29000000.0
2008-11-03 21:25:00,83.495,83.535,83.495,83.52,33000000.0
2008-11-03 21:26:00,83.515,83.55,83.49,83.49,36500000.0
2008-11-03 21:27:00,83.52,83.52,83.48,83.52,51400000.0
2008-11-03 21:28:00,83.525,83.53,83.485,83.485,38000000.0
2008-11-03 21:29:00,83.49,83.54,83.485,83.53,29000000.0
2008-11-03 21:30:00,83.53,83.55,83.475,83.495,35000000.0
2008-11-03 21:31:00,83.495,83.495,83.465,83.48,26000000.0
2008-11-03 21:32:00,83.485,83.52,83.475,83.48,55400000.0
2008-11-03 21:33:00,83.485,83.49,83.465,83.475,48700000.0
2008-11-03 21:34:00,83.475,83.475,83.475,83.475,12000000.0
2008-11-03 21:35:00,83.475,83.5,83.465,83.5,77200000.0
2008-11-03 21:36:00,83.48,83.495,83.455,83.475,12300000.0
2008-11-03 21:37:00,83.475,83.535,83.475,83.535,33500000.0
2008-11-03 21:38:00,83.55,83.55,83.515,83.535,28000000.0
2008-11-03 21:39:00,83.535,83.575,83.495,83.565,29500000.0
2008-11-03 21:40:00,83.57,83.595,83.57,83.595,23000000.0
2008-11-03 21:41:00,83.605,83.63,83.555,83.59,36000000.0
2008-11-03 21:42:00,83.59,83.605,83.59,83.59,9000000.0
2008-11-03 21:43:00,83.595,83.595,83.58,83.58,9000000.0
2008-11-03 21:44:00,83.585,83.59,83.54,83.585,52100000.0
2008-11-03 21:45:00,83.57,83.64,83.57,83.63,33000000.0
2008-11-03 21:46:00,83.64,83.75,83.64,83.715,63400000.0
2008-11-03 21:47:00,83.715,83.815,83.695,83.805,52000000.0
2008-11-03 21:48:00,83.82,83.82,83.8,83.815,18000000.0
2008-11-03 21:49:00,83.81,83.85,83.81,83.85,28400000.0
2008-11-03 21:50:00,83.845,83.865,83.785,83.815,44300000.0
2008-11-03 21:51:00,83.81,83.81,83.62,83.62,94000000.0
2008-11-03 21:52:00,83.64,83.65,83.595,83.615,64900000.0
2008-11-03 21:53:00,83.62,83.69,83.605,83.61,49000000.0
2008-11-03 21:54:00,83.605,83.625,83.59,83.625,69500000.0
2008-11-03 21:55:00,83.64,83.65,83.575,83.595,38000000.0
2008-11-03 21:56:00,83.59,83.61,83.57,83.57,29000000.0
2008-11-03 21:57:00,83.565,83.585,83.555,83.56,45800000.0
2008-11-03 21:58:00,83.545,83.56,83.535,83.545,20500000.0
2008-11-03 21:59:00,83.535,83.55,83.46,83.485,49400000.0
2008-11-03 22:00:00,83.49,83.5,83.34,83.39,44400000.0
2008-11-03 22:01:00,83.4,83.435,83.39,83.425,34000000.0
2008-11-03 22:02:00,83.42,83.46,83.42,83.46,22000000.0
2008-11-03 22:03:00,83.46,83.47,83.39,83.39,24000000.0
2008-11-03 22:04:00,83.405,83.405,83.36,83.36,17000000.0
2008-11-03 22:05:00,83.37,83.4,83.35,83.385,22500000.0
2008-11-03 22:06:00,83.365,83.425,83.365,83.425,40700000.0
2008-11-03 22:07:00,83.42,83.46,83.42,83.46,56300000.0
2008-11-03 22:08:00,83.46,83.46,83.425,83.445,51600000.0
2008-11-03 22:09:00,83.45,83.49,83.45,83.47,45000000.0
2008-11-03 22:10:00,83.47,83.55,83.47,83.51,36300000.0
2008-11-03 22:11:00,83.51,83.59,83.505,83.59,21000000.0
2008-11-03 22:12:00,83.605,83.605,83.475,83.495,115200001.0
2008-11-03 22:13:00,83.49,83.565,83.48,83.565,25400000.0
2008-11-03 22:14:00,83.56,83.585,83.525,83.54,21300000.0
2008-11-03 22:15:00,83.54,83.595,83.51,83.595,138600000.0
2008-11-03 22:16:00,83.6,83.6,83.54,83.55,45700000.0
2008-11-03 22:17:00,83.55,83.595,83.55,83.565,31000000.0
2008-11-03 22:18:00,83.565,83.58,83.545,83.575,25000000.0
2008-11-03 22:19:00,83.575,83.595,83.54,83.555,28800000.0
2008-11-03 22:20:00,83.55,83.585,83.52,83.53,41200000.0
2008-11-03 22:21:00,83.535,83.545,83.515,83.515,17000000.0
2008-11-03 22:22:00,83.505,83.505,83.49,83.49,22000000.0
2008-11-03 22:23:00,83.485,83.52,83.485,83.52,25000000.0
2008-11-03 22:24:00,83.515,83.515,83.495,83.515,16000000.0
2008-11-03 22:25:00,83.505,83.52,83.505,83.515,11000000.0
2008-11-03 22:26:00,83.51,83.51,83.48,83.49,19000000.0
2008-11-03 22:27:00,83.48,83.49,83.48,83.485,12000000.0
2008-11-03 22:28:00,83.485,83.5,83.46,83.5,31000000.0
2008-11-03 22:29:00,83.495,83.495,83.48,83.48,11000000.0
2008-11-03 22:30:00,83.485,83.54,83.485,83.52,32000000.0
2008-11-03 22:31:00,83.515,83.555,83.515,83.525,15000000.0
2008-11-03 22:32:00,83.52,83.545,83.515,83.53,15000000.0
2008-11-03 22:33:00,83.535,83.565,83.53,83.565,13000000.0
2008-11-03 22:34:00,83.565,83.57,83.555,83.57,8000000.0
2008-11-03 22:35:00,83.57,83.585,83.56,83.56,17000000.0
2008-11-03 22:36:00,83.565,83.58,83.54,83.54,17000000.0
2008-11-03 22:37:00,83.545,83.57,83.535,83.54,24000000.0
2008-11-03 22:38:00,83.545,83.555,83.535,83.545,14000000.0
2008-11-03 22:39:00,83.54,83.56,83.54,83.56,8000000.0
2008-11-03 22:40:00,83.56,83.63,83.54,83.61,40200000.0
2008-11-03 22:41:00,83.62,83.64,83.6,83.635,67300000.0
2008-11-03 22:42:00,83.635,83.665,83.615,83.665,37200000.0
2008-11-03 22:43:00,83.655,83.685,83.645,83.65,25000000.0
2008-11-03 22:44:00,83.63,83.695,83.63,83.675,22000000.0
2008-11-03 22:45:00,83.66,83.705,83.66,83.695,26000000.0
2008-11-03 22:46:00,83.705,83.75,83.7,83.75,42100000.0
2008-11-03 22:47:00,83.755,83.835,83.755,83.82,20000000.0
2008-11-03 22:48:00,83.82,83.85,83.805,83.805,29000000.0
2008-11-03 22:49:00,83.8,83.83,83.795,83.795,21600000.0
2008-11-03 22:50:00,83.81,83.85,83.77,83.77,37000000.0
2008-11-03 22:51:00,83.77,83.845,83.77,83.845,51300000.0
2008-11-03 22:52:00,83.85,83.865,83.8,83.845,32200000.0
2008-11-03 22:53:00,83.845,83.985,83.835,83.985,80300000.0
2008-11-03 22:54:00,84.0,84.0,83.88,83.93,105300000.0
2008-11-03 22:55:00,83.93,83.97,83.93,83.965,21000000.0
2008-11-03 22:56:00,83.96,83.965,83.885,83.965,53500000.0
2008-11-03 22:57:00,83.945,83.945,83.87,83.88,40600000.0
2008-11-03 22:58:00,83.895,83.9,83.87,83.885,57000000.0
2008-11-03 22:59:00,83.87,83.895,83.87,83.875,26000000.0
2008-11-03 23:00:00,83.875,83.905,83.82,83.885,53600000.0
2008-11-03 23:01:00,83.885,83.915,83.87,83.905,19000000.0
2008-11-03 23:02:00,83.9,83.92,83.875,83.885,23000000.0
2008-11-03 23:03:00,83.895,83.91,83.88,83.905,15000000.0
2008-11-03 23:04:00,83.895,83.895,83.825,83.865,17000000.0
2008-11-03 23:05:00,83.865,83.875,83.84,83.84,9000000.0
2008-11-03 23:06:00,83.85,83.885,83.835,83.875,49300000.0
2008-11-03 23:07:00,83.875,83.885,83.865,83.88,19000000.0
2008-11-03 23:08:00,83.895,83.9,83.865,83.87,59100000.0
2008-11-03 23:09:00,83.865,83.875,83.855,83.865,41400000.0
2008-11-03 23:10:00,83.86,83.875,83.86,83.875,8000000.0
2008-11-03 23:11:00,83.85,83.875,83.85,83.865,11000000.0
2008-11-03 23:12:00,83.86,83.865,83.86,83.865,2000000.0
2008-11-03 23:13:00,83.86,83.865,83.845,83.865,18000000.0
2008-11-03 23:14:00,83.855,83.87,83.85,83.855,11000000.0
2008-11-03 23:15:00,83.865,83.865,83.855,83.865,6000000.0
2008-11-03 23:16:00,83.865,83.875,83.865,83.87,8200000.0
2008-11-03 23:17:00,83.87,83.905,83.87,83.905,10000000.0
2008-11-03 23:18:00,83.91,83.97,83.9,83.97,24000000.0
2008-11-03 23:19:00,83.98,84.01,83.98,83.985,23000000.0
2008-11-03 23:20:00,83.985,83.995,83.885,83.89,69000000.0
2008-11-03 23:21:00,83.89,83.89,83.835,83.835,18000000.0
2008-11-03 23:22:00,83.84,83.84,83.82,83.82,15000000.0
2008-11-03 23:23:00,83.82,83.835,83.815,83.815,11000000.0
2008-11-03 23:24:00,83.815,83.88,83.815,83.88,37400000.0
2008-11-03 23:25:00,83.885,83.9,83.85,83.85,8000000.0
2008-11-03 23:26:00,83.855,83.86,83.855,83.86,3000000.0
2008-11-03 23:27:00,83.875,83.885,83.87,83.87,6000000.0
2008-11-03 23:28:00,83.865,83.865,83.85,83.86,13000000.0
2008-11-03 23:29:00,83.855,83.86,83.83,83.845,160700000.0
2008-11-03 23:30:00,83.855,83.86,83.855,83.86,4000000.0
2008-11-03 23:31:00,83.865,83.92,83.865,83.92,9000000.0
2008-11-03 23:32:00,83.925,83.97,83.925,83.945,44300000.0
2008-11-03 23:33:00,83.93,84.0,83.93,84.0,76500000.0
2008-11-03 23:34:00,84.0,84.02,83.995,84.0,20000000.0
2008-11-03 23:35:00,83.985,83.985,83.94,83.945,186400003.0
2008-11-03 23:36:00,83.94,83.975,83.93,83.935,102600000.0
2008-11-03 23:37:00,83.95,83.96,83.91,83.935,145000000.0
2008-11-03 23:38:00,83.935,83.98,83.915,83.94,24000000.0
2008-11-03 23:39:00,83.93,84.01,83.925,83.975,89800000.0
2008-11-03 23:40:00,83.995,84.025,83.95,83.99,35000000.0
2008-11-03 23:41:00,83.985,83.99,83.975,83.975,80700000.0
2008-11-03 23:42:00,83.975,83.99,83.965,83.99,13200000.0
2008-11-03 23:43:00,84.01,84.015,83.94,83.975,93500000.0
2008-11-03 23:44:00,83.975,83.975,83.97,83.975,6000000.0
2008-11-03 23:45:00,83.97,83.975,83.94,83.94,47800000.0
2008-11-03 23:46:00,83.92,84.005,83.92,83.97,66900000.0
2008-11-03 23:47:00,83.955,83.96,83.915,83.92,23000000.0
2008-11-03 23:48:00,83.915,83.98,83.91,83.98,53400000.0
2008-11-03 23:49:00,83.985,84.0,83.985,83.99,11000000.0
2008-11-03 23:50:00,83.975,83.985,83.965,83.97,22000000.0
2008-11-03 23:51:00,83.97,84.03,83.97,84.005,38500000.0
2008-11-03 23:52:00,83.99,84.02,83.92,83.93,147200000.0
2008-11-03 23:53:00,83.93,83.935,83.92,83.92,150799999.0
2008-11-03 23:54:00,83.92,83.94,83.91,83.91,221499992.0
2008-11-03 23:55:00,83.92,83.92,83.92,83.92,72000000.0
2008-11-03 23:56:00,83.92,83.935,83.92,83.92,183000000.0
2008-11-03 23:57:00,83.935,83.935,83.91,83.92,123000000.0
2008-11-03 23:58:00,83.92,83.92,83.84,83.84,48200000.0
2008-11-03 23:59:00,83.85,83.86,83.85,83.85,12200000.0
2008-11-04 00:00:00,83.845,83.845,83.835,83.835,4000000.0
2008-11-04 00:01:00,84.04,84.04,84.03,84.03,11000000.0
2008-11-04 00:02:00,84.02,84.05,84.0,84.05,11000000.0
2008-11-04 00:03:00,83.905,83.96,83.9,83.94,11000000.0
2008-11-04 00:04:00,83.935,83.955,83.925,83.935,13000000.0
2008-11-04 00:05:00,83.92,83.955,83.92,83.94,17000000.0
2008-11-04 00:06:00,83.955,83.965,83.93,83.935,11000000.0
2008-11-04 00:07:00,83.935,83.985,83.935,83.955,27600000.0
2008-11-04 00:08:00,83.955,83.985,83.95,83.965,15600000.0
2008-11-04 00:09:00,83.965,84.0,83.96,84.0,31000000.0
2008-11-04 00:10:00,84.01,84.015,83.965,83.99,15200000.0
2008-11-04 00:11:00,84.01,84.04,83.99,84.02,29800000.0
2008-11-04 00:12:00,84.025,84.115,84.02,84.1,24800000.0
2008-11-04 00:13:00,84.11,84.115,84.095,84.11,17200000.0
2008-11-04 00:14:00,84.11,84.12,84.02,84.035,46600000.0
2008-11-04 00:15:00,84.035,84.045,84.03,84.04,41000001.0
2008-11-04 00:16:00,84.035,84.065,84.02,84.035,184699999.0
2008-11-04 00:17:00,84.035,84.035,84.03,84.03,553000000.0
2008-11-04 00:18:00,84.03,84.03,84.03,84.03,624000000.0
2008-11-04 00:19:00,84.03,84.045,84.03,84.03,462000000.0
2008-11-04 00:20:00,84.03,84.03,83.91,83.955,389300000.0
2008-11-04 00:21:00,83.965,83.985,83.9,83.9,35400000.0
2008-11-04 00:22:00,83.9,83.945,83.89,83.935,54600000.0
2008-11-04 00:23:00,83.94,83.96,83.9,83.93,19300000.0
2008-11-04 00:24:00,83.925,83.925,83.89,83.92,44400000.0
2008-11-04 00:25:00,83.95,83.975,83.905,83.925,24600000.0
2008-11-04 00:26:00,83.95,84.015,83.95,84.015,10800000.0
2008-11-04 00:27:00,84.02,84.02,83.99,84.01,22700000.0
2008-11-04 00:28:00,84.005,84.055,84.005,84.04,12000000.0
2008-11-04 00:29:00,84.04,84.04,84.005,84.025,12600000.0
2008-11-04 00:30:00,84.025,84.025,84.025,84.025,2000000.0
2008-11-04 00:31:00,84.02,84.035,84.02,84.02,4000000.0
2008-11-04 00:32:00,84.025,84.025,83.975,83.975,12000000.0
2008-11-04 00:33:00,83.98,84.005,83.94,83.955,33400000.0
2008-11-04 00:34:00,83.95,84.005,83.94,83.965,34500000.0
2008-11-04 00:35:00,83.98,83.985,83.98,83.985,12000000.0
2008-11-04 00:36:00,83.995,83.995,83.995,83.995,3000000.0
2008-11-04 00:37:00,84.0,84.0,83.995,84.0,7000000.0
2008-11-04 00:38:00,84.0,84.065,84.0,84.065,25400000.0
2008-11-04 00:39:00,84.075,84.095,84.04,84.08,21400000.0
2008-11-04 00:40:00,84.065,84.09,84.06,84.09,11200000.0
2008-11-04 00:41:00,84.08,84.08,84.08,84.08,1000000.0
2008-11-04 00:42:00,84.075,84.075,84.05,84.06,13000000.0
2008-11-04 00:43:00,84.065,84.08,84.065,84.075,4000000.0
2008-11-04 00:44:00,84.06,84.06,84.055,84.055,5500000.0
2008-11-04 00:45:00,84.07,84.07,83.98,84.0,17000000.0
2008-11-04 00:46:00,84.0,84.015,84.0,84.015,2000000.0
2008-11-04 00:47:00,83.975,84.0,83.975,84.0,7900000.0
2008-11-04 00:48:00,84.0,84.0,84.0,84.0,1000000.0
2008-11-04 00:49:00,83.965,83.99,83.965,83.97,9200000.0
2008-11-04 00:50:00,83.975,83.99,83.975,83.99,3200000.0
2008-11-04 00:51:00,83.995,84.0,83.97,83.98,34700000.0
2008-11-04 00:52:00,83.98,84.0,83.97,83.97,23600000.0
2008-11-04 00:53:00,83.97,83.97,83.97,83.97,108700000.0
2008-11-04 00:54:00,83.97,83.97,83.96,83.96,36000000.0
2008-11-04 00:55:00,83.97,83.97,83.865,83.97,55000000.0
2008-11-04 00:56:00,83.97,83.97,83.97,83.97,48000000.0
2008-11-04 00:57:00,83.97,83.97,83.97,83.97,12000000.0
2008-11-04 00:58:00,83.97,83.97,83.97,83.97,6000000.0
2008-11-04 00:59:00,83.97,83.99,83.97,83.99,11000000.0
2008-11-04 01:00:00,83.985,84.01,83.975,84.005,16600000.0
2008-11-04 01:01:00,84.01,84.01,84.0,84.0,7600000.0
2008-11-04 01:02:00,84.0,84.04,83.97,84.03,33500000.0
2008-11-04 01:03:00,84.03,84.08,84.015,84.065,14400000.0
2008-11-04 01:04:00,84.025,84.04,84.025,84.04,7200000.0
2008-11-04 01:05:00,84.04,84.04,84.015,84.015,12200000.0
2008-11-04 01:06:00,84.015,84.035,83.995,84.0,35000000.0
2008-11-04 01:07:00,84.0,84.0,83.965,83.97,12400000.0
2008-11-04 01:08:00,84.005,84.005,84.0,84.0,4000000.0
2008-11-04 01:09:00,83.99,84.0,83.99,84.0,16000000.0
2008-11-04 01:10:00,83.995,83.995,83.925,83.935,26800000.0
2008-11-04 01:11:00,83.935,83.935,83.935,83.935,2000000.0
2008-11-04 01:12:00,83.94,83.965,83.935,83.945,16200000.0
2008-11-04 01:13:00,83.945,83.945,83.92,83.945,11200000.0
2008-11-04 01:14:00,83.94,83.94,83.925,83.925,7200000.0
2008-11-04 01:15:00,83.92,83.935,83.92,83.93,5700000.0
2008-11-04 01:16:00,83.93,83.93,83.91,83.92,8600000.0
2008-11-04 01:17:00,83.93,83.93,83.92,83.925,15200000.0
2008-11-04 01:18:00,83.925,83.925,83.87,83.87,19800000.0
2008-11-04 01:19:00,83.875,83.88,83.875,83.875,5600000.0
2008-11-04 01:20:00,83.87,83.87,83.845,83.85,9000000.0
2008-11-04 01:21:00,83.85,83.905,83.85,83.89,9000000.0
2008-11-04 01:22:00,83.89,83.895,83.88,83.895,8000000.0
2008-11-04 01:23:00,83.89,83.89,83.855,83.885,8500000.0
2008-11-04 01:24:00,83.89,83.895,83.825,83.845,28500000.0
2008-11-04 01:25:00,83.85,83.91,83.815,83.9,40900000.0
2008-11-04 01:26:00,83.905,83.905,83.9,83.905,3000000.0
2008-11-04 01:27:00,83.9,83.9,83.89,83.895,10000000.0
2008-11-04 01:28:00,83.88,83.88,83.88,83.88,1000000.0
2008-11-04 01:29:00,83.88,83.905,83.88,83.89,28000000.0
2008-11-04 01:30:00,83.885,83.885,83.85,83.86,17600000.0
2008-11-04 01:31:00,83.865,83.895,83.86,83.86,11400000.0
2008-11-04 01:32:00,83.88,83.89,83.835,83.85,11200000.0
2008-11-04 01:33:00,83.85,83.85,83.845,83.845,2000000.0
2008-11-04 01:34:00,83.85,83.855,83.85,83.855,4000000.0
2008-11-04 01:35:00,83.845,83.845,83.825,83.83,12000000.0
2008-11-04 01:36:00,83.83,83.83,83.75,83.75,22000000.0
2008-11-04 01:37:00,83.695,83.765,83.675,83.675,41800000.0
2008-11-04 01:38:00,83.68,83.735,83.68,83.725,30600000.0
2008-11-04 01:39:00,83.72,83.73,83.7,83.73,22800000.0
2008-11-04 01:40:00,83.725,83.725,83.66,83.695,59900000.0
2008-11-04 01:41:00,83.705,83.715,83.64,83.67,52100000.0
2008-11-04 01:42:00,83.67,83.675,83.555,83.605,49900000.0
2008-11-04 01:43:00,83.6,83.61,83.575,83.6,28200000.0
2008-11-04 01:44:00,83.6,83.635,83.58,83.63,62600000.0
2008-11-04 01:45:00,83.63,83.63,83.62,83.625,15800000.0
2008-11-04 01:46:00,83.62,83.68,83.62,83.68,88000000.0
2008-11-04 01:47:00,83.715,83.755,83.7,83.755,46800000.0
2008-11-04 01:48:00,83.76,83.765,83.75,83.76,5000000.0
2008-11-04 01:49:00,83.755,83.765,83.755,83.755,15000000.0
2008-11-04 01:50:00,83.76,83.79,83.745,83.765,24400000.0
2008-11-04 01:51:00,83.765,83.795,83.725,83.755,57900000.0
2008-11-04 01:52:00,83.75,83.75,83.7,83.72,40600000.0
2008-11-04 01:53:00,83.715,83.755,83.71,83.74,26300000.0
2008-11-04 01:54:00,83.75,83.75,83.71,83.74,41500000.0
2008-11-04 01:55:00,83.74,83.775,83.73,83.775,10000000.0
2008-11-04 01:56:00,83.775,83.795,83.77,83.795,5000000.0
2008-11-04 01:57:00,83.81,83.81,83.77,83.8,36100000.0
2008-11-04 01:58:00,83.805,83.805,83.805,83.805,2000000.0
2008-11-04 01:59:00,83.795,83.825,83.77,83.825,87000000.0
2008-11-04 02:00:00,83.825,83.89,83.805,83.86,52000000.0
2008-11-04 02:01:00,83.88,83.905,83.825,83.885,53900000.0
2008-11-04 02:02:00,83.885,83.915,83.87,83.88,54000000.0
2008-11-04 02:03:00,83.885,83.895,83.885,83.885,30000000.0
2008-11-04 02:04:00,83.89,83.91,83.88,83.885,37000000.0
2008-11-04 02:05:00,83.885,83.905,83.87,83.88,22000000.0
2008-11-04 02:06:00,83.88,83.9,83.88,83.88,15000000.0
2008-11-04 02:07:00,83.88,83.935,83.865,83.915,24000000.0
2008-11-04 02:08:00,83.92,83.925,83.92,83.92,47000000.0
2008-11-04 02:09:00,83.93,83.93,83.9,83.9,6000000.0
2008-11-04 02:10:00,83.9,83.915,83.85,83.915,39000000.0
2008-11-04 02:11:00,83.92,83.975,83.92,83.965,38000000.0
2008-11-04 02:12:00,83.97,83.97,83.965,83.97,3000000.0
2008-11-04 02:13:00,83.96,84.005,83.96,84.005,17000000.0
2008-11-04 02:14:00,84.005,84.03,83.99,83.99,20000000.0
2008-11-04 02:15:00,84.0,84.015,84.0,84.005,17000000.0
2008-11-04 02:16:00,84.0,84.04,84.0,84.04,20000000.0
2008-11-04 02:17:00,84.055,84.115,84.055,84.095,69000000.0
2008-11-04 02:18:00,84.11,84.12,84.055,84.055,56200000.0
2008-11-04 02:19:00,84.08,84.09,84.04,84.04,57300000.0
2008-11-04 02:20:00,84.035,84.04,83.91,83.92,433000000.0
2008-11-04 02:21:00,83.92,83.925,83.92,83.92,98200000.0
2008-11-04 02:22:00,83.92,83.93,83.92,83.92,112400000.0
2008-11-04 02:23:00,83.92,83.92,83.84,83.92,189000000.0
2008-11-04 02:24:00,83.92,83.92,83.83,83.92,63000000.0
2008-11-04 02:25:00,83.92,83.92,83.92,83.92,132000000.0
2008-11-04 02:26:00,83.92,83.92,83.92,83.92,96000000.0
2008-11-04 02:27:00,83.92,83.92,83.83,83.875,59000000.0
2008-11-04 02:28:00,83.88,83.89,83.845,83.855,19000000.0
2008-11-04 02:29:00,83.845,83.855,83.815,83.825,23000000.0
2008-11-04 02:30:00,83.825,83.825,83.79,83.81,28000000.0
2008-11-04 02:31:00,83.815,83.825,83.795,83.815,15000000.0
2008-11-04 02:32:00,83.8,83.835,83.785,83.82,16000000.0
2008-11-04 02:33:00,83.835,83.845,83.805,83.805,11000000.0
2008-11-04 02:34:00,83.81,83.81,83.81,83.81,8000000.0
2008-11-04 02:35:00,83.815,83.845,83.815,83.835,17000000.0
2008-11-04 02:36:00,83.825,83.845,83.825,83.835,16000000.0
2008-11-04 02:37:00,83.83,83.84,83.775,83.775,19000000.0
2008-11-04 02:38:00,83.785,83.795,83.765,83.77,21000000.0
2008-11-04 02:39:00,83.775,83.79,83.77,83.79,20000000.0
2008-11-04 02:40:00,83.79,83.8,83.77,83.775,22000000.0
2008-11-04 02:41:00,83.78,83.78,83.755,83.765,7000000.0
2008-11-04 02:42:00,83.77,83.77,83.7,83.715,29000000.0
2008-11-04 02:43:00,83.72,83.72,83.63,83.635,37200000.0
2008-11-04 02:44:00,83.64,83.655,83.595,83.615,28000000.0
2008-11-04 02:45:00,83.595,83.635,83.595,83.635,22000000.0
2008-11-04 02:46:00,83.64,83.64,83.56,83.59,21000000.0
2008-11-04 02:47:00,83.58,83.62,83.575,83.61,30000000.0
2008-11-04 02:48:00,83.63,83.64,83.605,83.61,27000000.0
2008-11-04 02:49:00,83.605,83.71,83.6,83.71,46000000.0
2008-11-04 02:50:00,83.695,83.74,83.695,83.735,25000000.0
2008-11-04 02:51:00,83.745,83.755,83.74,83.755,10000000.0
2008-11-04 02:52:00,83.735,83.74,83.7,83.71,23000000.0
2008-11-04 02:53:00,83.715,83.745,83.7,83.72,47000000.0
2008-11-04 02:54:00,83.725,83.765,83.705,83.755,47000000.0
2008-11-04 02:55:00,83.755,83.755,83.67,83.75,79000000.0
2008-11-04 02:56:00,83.745,83.745,83.68,83.72,27000000.0
2008-11-04 02:57:00,83.735,83.745,83.72,83.74,12000000.0
2008-11-04 02:58:00,83.735,83.77,83.705,83.76,52000000.0
2008-11-04 02:59:00,83.77,83.77,83.675,83.685,65300000.0
2008-11-04 03:00:00,83.69,83.71,83.64,83.695,62000000.0
2008-11-04 03:01:00,83.69,83.73,83.635,83.72,176500000.0
2008-11-04 03:02:00,83.725,83.785,83.675,83.785,137600000.0
2008-11-04 03:03:00,83.785,83.795,83.735,83.78,231400000.0
2008-11-04 03:04:00,83.78,83.795,83.73,83.735,28000000.0
2008-11-04 03:05:00,83.725,83.74,83.705,83.73,40000000.0
2008-11-04 03:06:00,83.725,83.77,83.72,83.73,31300000.0
2008-11-04 03:07:00,83.735,83.77,83.715,83.72,54600000.0
2008-11-04 03:08:00,83.71,83.745,83.7,83.735,148800000.0
2008-11-04 03:09:00,83.735,83.74,83.72,83.735,20000000.0
2008-11-04 03:10:00,83.735,83.75,83.73,83.75,11000000.0
2008-11-04 03:11:00,83.76,83.81,83.75,83.765,27000000.0
2008-11-04 03:12:00,83.77,83.77,83.745,83.77,21000000.0
2008-11-04 03:13:00,83.775,83.78,83.735,83.735,19000000.0
2008-11-04 03:14:00,83.735,83.75,83.73,83.745,23000000.0
2008-11-04 03:15:00,83.745,83.745,83.65,83.655,32000000.0
2008-11-04 03:16:00,83.65,83.675,83.62,83.62,47300000.0
2008-11-04 03:17:00,83.635,83.64,83.595,83.61,19000000.0
2008-11-04 03:18:00,83.62,83.625,83.56,83.56,21000000.0
2008-11-04 03:19:00,83.555,83.56,83.35,83.38,132900000.0
2008-11-04 03:20:00,83.39,83.43,83.35,83.43,184000000.0
2008-11-04 03:21:00,83.435,83.435,83.385,83.405,58000000.0
2008-11-04 03:22:00,83.41,83.445,83.41,83.445,53000000.0
2008-11-04 03:23:00,83.435,83.455,83.365,83.41,72000000.0
2008-11-04 03:24:00,83.415,83.435,83.29,83.3,486900000.0
2008-11-04 03:25:00,83.195,83.215,83.095,83.185,75000000.0
2008-11-04 03:26:00,83.185,83.285,83.175,83.275,66100000.0
2008-11-04 03:27:00,83.28,83.295,83.23,83.255,81000000.0
2008-11-04 03:28:00,83.25,83.295,83.23,83.25,63000000.0
2008-11-04 03:29:00,83.255,83.325,83.245,83.295,54400000.0
2008-11-04 03:30:00,83.275,83.3,83.255,83.265,33000000.0
2008-11-04 03:31:00,83.23,83.235,83.205,83.205,16000000.0
2008-11-04 03:32:00,83.205,83.205,83.13,83.165,34000000.0
2008-11-04 03:33:00,83.17,83.26,83.155,83.22,57000000.0
2008-11-04 03:34:00,83.22,83.25,83.21,83.215,84700000.0
2008-11-04 03:35:00,83.22,83.265,83.22,83.26,160400000.0
2008-11-04 03:36:00,83.255,83.275,83.205,83.23,114700000.0
2008-11-04 03:37:00,83.23,83.35,83.215,83.315,65000000.0
2008-11-04 03:38:00,83.305,83.33,83.28,83.28,12000000.0
2008-11-04 03:39:00,83.28,83.33,83.265,83.33,80000000.0
2008-11-04 03:40:00,83.325,83.34,83.315,83.34,156700000.0
2008-11-04 03:41:00,83.355,83.36,83.295,83.335,42600000.0
2008-11-04 03:42:00,83.335,83.355,83.33,83.34,36000000.0
2008-11-04 03:43:00,83.34,83.36,83.31,83.335,20000000.0
2008-11-04 03:44:00,83.33,83.33,83.295,83.3,21000000.0
2008-11-04 03:45:00,83.315,83.34,83.3,83.325,74100000.0
2008-11-04 03:46:00,83.345,83.355,83.335,83.35,28000000.0
2008-11-04 03:47:00,83.36,83.375,83.35,83.37,14000000.0
2008-11-04 03:48:00,83.385,83.385,83.37,83.38,16000000.0
2008-11-04 03:49:00,83.38,83.39,83.36,83.37,17400000.0
2008-11-04 03:50:00,83.37,83.37,83.355,83.355,8400000.0
2008-11-04 03:51:00,83.35,83.375,83.31,83.355,88300000.0
2008-11-04 03:52:00,83.365,83.435,83.335,83.4,77000000.0
2008-11-04 03:53:00,83.4,83.46,83.39,83.425,97700000.0
2008-11-04 03:54:00,83.425,83.47,83.42,83.46,52800000.0
2008-11-04 03:55:00,83.45,83.45,83.42,83.45,33300000.0
2008-11-04 03:56:00,83.45,83.45,83.42,83.445,30300000.0
2008-11-04 03:57:00,83.45,83.61,83.435,83.605,63200000.0
2008-11-04 03:58:00,83.595,83.63,83.555,83.595,128000000.0
2008-11-04 03:59:00,83.595,83.615,83.58,83.615,34600000.0
2008-11-04 04:00:00,83.615,83.63,83.605,83.63,23000000.0
2008-11-04 04:01:00,83.63,83.63,83.61,83.61,19000000.0
2008-11-04 04:02:00,83.61,83.645,83.59,83.615,67000000.0
2008-11-04 04:03:00,83.615,83.7,83.555,83.61,137400000.0
2008-11-04 04:04:00,83.61,83.635,83.6,83.6,50400000.0
2008-11-04 04:05:00,83.6,83.61,83.55,83.6,27500000.0
2008-11-04 04:06:00,83.6,83.675,83.545,83.655,54600000.0
2008-11-04 04:07:00,83.65,83.76,83.64,83.695,159300000.0
2008-11-04 04:08:00,83.69,83.69,83.655,83.68,71500000.0
2008-11-04 04:09:00,83.67,83.67,83.635,83.635,27400000.0
2008-11-04 04:10:00,83.635,83.645,83.6,83.64,17400000.0
2008-11-04 04:11:00,83.645,83.675,83.635,83.675,14800000.0
2008-11-04 04:12:00,83.685,83.75,83.685,83.735,38400000.0
2008-11-04 04:13:00,83.735,83.78,83.72,83.775,65600000.0
2008-11-04 04:14:00,83.78,83.805,83.765,83.765,40200000.0
2008-11-04 04:15:00,83.76,83.865,83.76,83.835,106200000.0
2008-11-04 04:16:00,83.85,83.885,83.82,83.86,64000000.0
2008-11-04 04:17:00,83.87,83.875,83.845,83.845,18000000.0
2008-11-04 04:18:00,83.845,83.925,83.835,83.92,69000000.0
2008-11-04 04:19:00,83.92,83.935,83.835,83.85,64400000.0
2008-11-04 04:20:00,83.84,83.85,83.815,83.84,41200000.0
2008-11-04 04:21:00,83.84,83.85,83.84,83.84,13000000.0
2008-11-04 04:22:00,83.84,83.855,83.82,83.84,55200000.0
2008-11-04 04:23:00,83.835,83.835,83.81,83.815,50000000.0
2008-11-04 04:24:00,83.805,83.815,83.8,83.8,5000000.0
2008-11-04 04:25:00,83.8,83.87,83.8,83.845,63300000.0
2008-11-04 04:26:00,83.855,83.875,83.795,83.795,38800000.0
2008-11-04 04:27:00,83.795,83.82,83.76,83.8,56400000.0
2008-11-04 04:28:00,83.805,83.805,83.78,83.795,42600000.0
2008-11-04 04:29:00,83.795,83.805,83.79,83.805,20400000.0
2008-11-04 04:30:00,83.805,83.885,83.8,83.885,25200000.0
2008-11-04 04:31:00,83.885,83.925,83.885,83.9,49200000.0
2008-11-04 04:32:00,83.9,83.91,83.86,83.9,38600000.0
2008-11-04 04:33:00,83.9,83.9,83.845,83.845,46800000.0
2008-11-04 04:34:00,83.865,83.875,83.835,83.855,41800000.0
2008-11-04 04:35:00,83.84,83.86,83.77,83.77,23200000.0
2008-11-04 04:36:00,83.8,83.82,83.78,83.79,43000000.0
2008-11-04 04:37:00,83.79,83.795,83.735,83.735,27200000.0
2008-11-04 04:38:00,83.735,83.735,83.705,83.705,45000000.0
2008-11-04 04:39:00,83.67,83.675,83.585,83.605,74500000.0
2008-11-04 04:40:00,83.605,83.65,83.575,83.58,39900000.0
2008-11-04 04:41:00,83.575,83.72,83.575,83.72,49900000.0
2008-11-04 04:42:00,83.715,83.715,83.62,83.62,53800000.0
2008-11-04 04:43:00,83.62,83.635,83.615,83.615,9300000.0
2008-11-04 04:44:00,83.605,83.605,83.565,83.575,9900000.0
2008-11-04 04:45:00,83.575,83.575,83.52,83.53,62100000.0
2008-11-04 04:46:00,83.53,83.53,83.43,83.53,157000000.0
2008-11-04 04:47:00,83.53,83.57,83.53,83.53,237600000.0
2008-11-04 04:48:00,83.575,83.575,83.515,83.53,253000000.0
2008-11-04 04:49:00,83.53,83.56,83.52,83.53,356600000.0
2008-11-04 04:50:00,83.53,83.61,83.525,83.54,56100000.0
2008-11-04 04:51:00,83.545,83.575,83.53,83.575,50900000.0
2008-11-04 04:52:00,83.58,83.61,83.58,83.595,20200000.0
2008-11-04 04:53:00,83.6,83.6,83.565,83.575,31000000.0
2008-11-04 04:54:00,83.58,83.595,83.58,83.58,11200000.0
2008-11-04 04:55:00,83.58,83.58,83.515,83.555,45400000.0
2008-11-04 04:56:00,83.56,83.56,83.53,83.53,23700000.0
2008-11-04 04:57:00,83.53,83.53,83.53,83.53,10600000.0
2008-11-04 04:58:00,83.53,83.535,83.53,83.535,9300000.0
2008-11-04 04:59:00,83.53,83.53,83.475,83.49,37500000.0
2008-11-04 05:00:00,83.485,83.49,83.47,83.475,21500000.0
2008-11-04 05:01:00,83.48,83.48,83.44,83.45,22700000.0
2008-11-04 05:02:00,83.45,83.465,83.45,83.46,6300000.0
2008-11-04 05:03:00,83.465,83.48,83.465,83.475,18200000.0
2008-11-04 05:04:00,83.48,83.495,83.47,83.48,28500000.0
2008-11-04 05:05:00,83.485,83.495,83.48,83.48,6300000.0
2008-11-04 05:06:00,83.22,83.24,83.21,83.24,7300000.0
2008-11-04 05:07:00,83.475,83.48,83.465,83.465,7300000.0
2008-11-04 05:08:00,83.475,83.48,83.43,83.44,20100000.0
2008-11-04 05:09:00,83.44,83.44,83.44,83.44,3000000.0
2008-11-04 05:10:00,83.45,83.48,83.45,83.48,12600000.0
2008-11-04 05:11:00,83.475,83.485,83.475,83.485,9600000.0
2008-11-04 05:12:00,83.47,83.475,83.465,83.465,6600000.0
2008-11-04 05:13:00,83.465,83.475,83.465,83.475,7000000.0
2008-11-04 05:14:00,83.475,83.515,83.465,83.48,45700000.0
2008-11-04 05:15:00,83.475,83.5,83.475,83.49,14500000.0
2008-11-04 05:16:00,83.495,83.5,83.485,83.49,17800000.0
2008-11-04 05:17:00,83.485,83.49,83.48,83.485,10600000.0
2008-11-04 05:18:00,83.485,83.49,83.485,83.49,11300000.0
2008-11-04 05:19:00,83.485,83.49,83.475,83.48,16500000.0
2008-11-04 05:20:00,83.485,83.495,83.47,83.49,20900000.0
2008-11-04 05:21:00,83.485,83.485,83.475,83.48,9200000.0
2008-11-04 05:22:00,83.485,83.485,83.44,83.44,30500000.0
2008-11-04 05:23:00,83.44,83.45,83.405,83.435,26100000.0
2008-11-04 05:24:00,83.45,83.455,83.435,83.45,21500000.0
2008-11-04 05:25:00,83.415,83.415,83.38,83.38,10000000.0
2008-11-04 05:26:00,82.9,83.0,82.9,83.0,88200000.0
2008-11-04 05:27:00,82.98,83.04,82.97,82.99,88200000.0
2008-11-04 05:28:00,82.98,82.99,82.98,82.99,88200000.0
2008-11-04 05:29:00,82.98,82.99,82.97,82.97,88200000.0
2008-11-04 05:30:00,83.35,83.385,83.285,83.36,88200000.0
2008-11-04 05:31:00,83.36,83.37,83.29,83.34,23200000.0
2008-11-04 05:32:00,83.35,83.35,83.245,83.25,40000000.0
2008-11-04 05:33:00,83.26,83.26,83.155,83.155,47600000.0
2008-11-04 05:34:00,83.16,83.165,83.14,83.15,27000000.0
2008-11-04 05:35:00,83.16,83.23,83.145,83.15,58800000.0
2008-11-04 05:36:00,83.145,83.185,83.145,83.15,41000000.0
2008-11-04 05:37:00,83.14,83.17,83.12,83.135,57000000.0
2008-11-04 05:38:00,83.13,83.14,83.11,83.11,19000000.0
2008-11-04 05:39:00,83.1,83.135,83.08,83.115,66500000.0
2008-11-04 05:40:00,83.115,83.14,83.115,83.14,25200000.0
2008-11-04 05:41:00,83.14,83.17,83.135,83.165,32300000.0
2008-11-04 05:42:00,83.165,83.235,83.165,83.235,48100000.0
2008-11-04 05:43:00,83.23,83.25,83.23,83.245,15000000.0
2008-11-04 05:44:00,83.245,83.25,83.225,83.25,24000000.0
2008-11-04 05:45:00,83.26,83.335,83.25,83.315,54000000.0
2008-11-04 05:46:00,83.33,83.34,83.32,83.325,14000000.0
2008-11-04 05:47:00,83.325,83.405,83.32,83.385,57300000.0
2008-11-04 05:48:00,83.385,83.425,83.37,83.4,34300000.0
2008-11-04 05:49:00,83.4,83.495,83.39,83.495,31000000.0
2008-11-04 05:50:00,83.51,83.53,83.43,83.43,59000000.0
2008-11-04 05:51:00,83.435,83.435,83.37,83.37,187100000.0
2008-11-04 05:52:00,83.37,83.395,83.37,83.395,334700000.0
2008-11-04 05:53:00,83.39,83.42,83.385,83.395,54000000.0
2008-11-04 05:54:00,83.38,83.38,83.285,83.31,71300000.0
2008-11-04 05:55:00,83.31,83.345,83.265,83.285,41000000.0
2008-11-04 05:56:00,83.285,83.285,83.265,83.28,24000000.0
2008-11-04 05:57:00,83.305,83.315,83.255,83.255,21000000.0
2008-11-04 05:58:00,83.255,83.275,83.23,83.25,37300000.0
2008-11-04 05:59:00,83.24,83.26,83.235,83.24,18000000.0
2008-11-04 06:00:00,83.24,83.25,83.235,83.235,13000000.0
2008-11-04 06:01:00,83.25,83.27,83.23,83.26,20000000.0
2008-11-04 06:02:00,83.255,83.265,83.225,83.225,26000000.0
2008-11-04 06:03:00,83.225,83.225,83.185,83.2,37000000.0
2008-11-04 06:04:00,83.2,83.22,83.18,83.185,62600000.0
2008-11-04 06:05:00,83.185,83.21,83.18,83.2,25000000.0
2008-11-04 06:06:00,83.21,83.22,83.205,83.215,14300000.0
2008-11-04 06:07:00,83.22,83.275,83.22,83.225,36300000.0
2008-11-04 06:08:00,83.215,83.215,83.15,83.15,33900000.0
2008-11-04 06:09:00,83.145,83.17,83.105,83.105,60000000.0
2008-11-04 06:10:00,83.105,83.115,83.04,83.04,76900000.0
2008-11-04 06:11:00,83.04,83.07,83.035,83.045,42000000.0
2008-11-04 06:12:00,83.035,83.16,83.035,83.095,76600000.0
2008-11-04 06:13:00,83.09,83.11,83.07,83.1,36600000.0
2008-11-04 06:14:00,83.105,83.115,83.025,83.05,40600000.0
2008-11-04 06:15:00,83.05,83.06,82.98,82.98,56100000.0
2008-11-04 06:16:00,82.965,82.98,82.935,82.975,76000000.0
2008-11-04 06:17:00,82.97,83.01,82.97,82.99,46200000.0
2008-11-04 06:18:00,83.0,83.035,82.985,83.035,25600000.0
2008-11-04 06:19:00,83.035,83.035,82.97,82.97,49000000.0
2008-11-04 06:20:00,82.975,83.02,82.97,82.975,61000000.0
2008-11-04 06:21:00,82.975,82.985,82.87,82.91,55900000.0
2008-11-04 06:22:00,82.895,82.955,82.865,82.945,40000000.0
2008-11-04 06:23:00,82.855,82.93,82.815,82.93,72000000.0
2008-11-04 06:24:00,82.925,82.93,82.905,82.925,40000000.0
2008-11-04 06:25:00,82.925,82.95,82.91,82.94,33000000.0
2008-11-04 06:26:00,82.935,82.99,82.93,82.99,63200000.0
2008-11-04 06:27:00,82.995,83.03,82.95,82.965,39000000.0
2008-11-04 06:28:00,82.97,82.975,82.95,82.97,18000000.0
2008-11-04 06:29:00,82.97,82.98,82.95,82.955,28000000.0
2008-11-04 06:30:00,82.955,82.955,82.95,82.955,30000000.0
2008-11-04 06:31:00,82.955,82.975,82.95,82.97,29000000.0
2008-11-04 06:32:00,82.97,83.02,82.97,83.02,28000000.0
2008-11-04 06:33:00,83.045,83.135,83.045,83.12,78000000.0
2008-11-04 06:34:00,83.12,83.125,83.07,83.095,23000000.0
2008-11-04 06:35:00,83.1,83.1,83.035,83.075,24000000.0
2008-11-04 06:36:00,83.085,83.085,83.055,83.06,11000000.0
2008-11-04 06:37:00,83.06,83.15,83.06,83.14,32000000.0
2008-11-04 06:38:00,83.14,83.15,83.14,83.15,15000000.0
2008-11-04 06:39:00,83.135,83.135,83.11,83.115,30000000.0
2008-11-04 06:40:00,83.115,83.115,83.02,83.075,47600000.0
2008-11-04 06:41:00,83.075,83.115,83.065,83.07,62000000.0
2008-11-04 06:42:00,83.07,83.085,83.06,83.075,26000000.0
2008-11-04 06:43:00,83.075,83.085,83.07,83.085,7000000.0
2008-11-04 06:44:00,83.085,83.11,83.04,83.08,10000000.0
2008-11-04 06:45:00,83.075,83.095,83.075,83.09,12000000.0
2008-11-04 06:46:00,83.095,83.1,83.075,83.09,28000000.0
2008-11-04 06:47:00,83.09,83.125,83.085,83.115,27000000.0
2008-11-04 06:48:00,83.125,83.13,83.115,83.125,14000000.0
2008-11-04 06:49:00,83.125,83.14,83.12,83.14,7000000.0
2008-11-04 06:50:00,83.14,83.14,83.125,83.135,8000000.0
2008-11-04 06:51:00,83.12,83.22,83.12,83.18,43000000.0
2008-11-04 06:52:00,83.17,83.185,83.15,83.17,13000000.0
2008-11-04 06:53:00,83.16,83.185,83.16,83.175,16000000.0
2008-11-04 06:54:00,83.175,83.205,83.13,83.205,46000000.0
2008-11-04 06:55:00,83.205,83.205,83.175,83.19,30000000.0
2008-11-04 06:56:00,83.185,83.195,83.15,83.18,43000000.0
2008-11-04 06:57:00,83.185,83.19,83.18,83.185,12000000.0
2008-11-04 06:58:00,83.185,83.215,83.185,83.215,24000000.0
2008-11-04 06:59:00,83.205,83.215,83.12,83.195,78000000.0
2008-11-04 07:00:00,83.195,83.22,83.125,83.155,42600000.0
2008-11-04 07:01:00,83.09,83.11,83.07,83.11,6000000.0
2008-11-04 07:02:00,83.115,83.15,83.11,83.125,17000000.0
2008-11-04 07:03:00,83.135,83.17,83.11,83.155,58000000.0
2008-11-04 07:04:00,83.15,83.17,83.11,83.155,54000000.0
2008-11-04 07:05:00,83.15,83.16,83.15,83.155,7000000.0
2008-11-04 07:06:00,83.16,83.18,83.15,83.15,17000000.0
2008-11-04 07:07:00,83.15,83.16,83.145,83.155,16000000.0
2008-11-04 07:08:00,83.15,83.18,83.14,83.175,23000000.0
2008-11-04 07:09:00,83.175,83.175,83.145,83.17,24000000.0
2008-11-04 07:10:00,83.16,83.165,83.155,83.165,9000000.0
2008-11-04 07:11:00,83.17,83.17,83.16,83.16,3000000.0
2008-11-04 07:12:00,83.16,83.16,83.145,83.155,31000000.0
2008-11-04 07:13:00,83.16,83.16,83.145,83.145,24000000.0
2008-11-04 07:14:00,83.13,83.15,83.115,83.135,41000000.0
2008-11-04 07:15:00,83.135,83.165,83.125,83.135,24000000.0
2008-11-04 07:16:00,83.14,83.16,83.135,83.15,25000000.0
2008-11-04 07:17:00,83.16,83.16,83.15,83.155,11000000.0
2008-11-04 07:18:00,83.145,83.185,83.145,83.17,24000000.0
2008-11-04 07:19:00,83.165,83.18,83.165,83.165,8000000.0
2008-11-04 07:20:00,83.165,83.17,83.14,83.155,18000000.0
2008-11-04 07:21:00,83.15,83.205,83.14,83.19,47000000.0
2008-11-04 07:22:00,83.195,83.205,83.16,83.17,32000000.0
2008-11-04 07:23:00,83.155,83.175,83.155,83.16,15000000.0
2008-11-04 07:24:00,83.16,83.175,83.14,83.14,23000000.0
2008-11-04 07:25:00,83.15,83.21,83.14,83.18,32000000.0
2008-11-04 07:26:00,83.2,83.23,83.18,83.215,33000000.0
2008-11-04 07:27:00,83.22,83.22,83.155,83.175,52000000.0
2008-11-04 07:28:00,83.175,83.185,83.155,83.17,14000000.0
2008-11-04 07:29:00,83.17,83.19,83.17,83.19,14000000.0
2008-11-04 07:30:00,83.19,83.19,83.175,83.175,13000000.0
2008-11-04 07:31:00,83.19,83.205,83.185,83.195,20000000.0
2008-11-04 07:32:00,83.185,83.235,83.185,83.23,43000000.0
2008-11-04 07:33:00,83.23,83.26,83.23,83.23,25000000.0
2008-11-04 07:34:00,83.225,83.23,83.21,83.215,8000000.0
2008-11-04 07:35:00,83.215,83.215,83.19,83.2,10000000.0
2008-11-04 07:36:00,83.2,83.2,83.18,83.18,10000000.0
2008-11-04 07:37:00,83.175,83.19,83.175,83.185,12000000.0
2008-11-04 07:38:00,83.18,83.185,83.175,83.175,4000000.0
2008-11-04 07:39:00,83.18,83.18,83.175,83.175,4000000.0
2008-11-04 07:40:00,83.18,83.185,83.175,83.185,8000000.0
2008-11-04 07:41:00,83.18,83.18,83.11,83.11,328400000.0
2008-11-04 07:42:00,83.11,83.135,83.11,83.135,258499999.0
2008-11-04 07:43:00,83.125,83.125,83.11,83.11,586700000.0
2008-11-04 07:44:00,83.11,83.11,83.11,83.11,768000000.0
2008-11-04 07:45:00,83.11,83.11,83.11,83.11,1080000000.0
2008-11-04 07:46:00,83.11,83.14,83.11,83.13,476700000.0
2008-11-04 07:47:00,83.13,83.155,83.12,83.12,36600000.0
2008-11-04 07:48:00,83.12,83.125,83.095,83.11,49300000.0
2008-11-04 07:49:00,83.105,83.125,83.095,83.115,41700000.0
2008-11-04 07:50:00,83.12,83.145,83.115,83.14,50600000.0
2008-11-04 07:51:00,83.135,83.135,83.115,83.13,20000000.0
2008-11-04 07:52:00,83.125,83.135,83.115,83.12,28000000.0
2008-11-04 07:53:00,83.125,83.18,83.125,83.175,41000000.0
2008-11-04 07:54:00,83.17,83.18,83.155,83.18,16000000.0
2008-11-04 07:55:00,83.17,83.2,83.17,83.185,26000000.0
2008-11-04 07:56:00,83.19,83.24,83.185,83.24,37000000.0
2008-11-04 07:57:00,83.255,83.26,83.25,83.255,18000000.0
2008-11-04 07:58:00,83.26,83.26,83.24,83.26,24000000.0
2008-11-04 07:59:00,83.26,83.32,83.26,83.32,38000000.0
2008-11-04 08:00:00,83.315,83.33,83.31,83.32,44000000.0
2008-11-04 08:01:00,83.32,83.335,83.3,83.3,36000000.0
2008-11-04 08:02:00,83.275,83.415,83.275,83.39,61000000.0
2008-11-04 08:03:00,83.38,83.38,83.37,83.375,26000000.0
2008-11-04 08:04:00,83.375,83.375,83.285,83.29,53000000.0
2008-11-04 08:05:00,83.3,83.315,83.295,83.31,22000000.0
2008-11-04 08:06:00,83.31,83.33,83.31,83.31,28000000.0
2008-11-04 08:07:00,83.32,83.33,83.315,83.325,20000000.0
2008-11-04 08:08:00,83.32,83.345,83.31,83.345,38000000.0
2008-11-04 08:09:00,83.345,83.355,83.335,83.34,18000000.0
2008-11-04 08:10:00,83.33,83.345,83.33,83.345,24000000.0
2008-11-04 08:11:00,83.345,83.41,83.345,83.4,29000000.0
2008-11-04 08:12:00,83.405,83.405,83.39,83.395,21000000.0
2008-11-04 08:13:00,83.395,83.42,83.39,83.415,21000000.0
2008-11-04 08:14:00,83.415,83.48,83.415,83.475,39000000.0
2008-11-04 08:15:00,83.475,83.5,83.435,83.435,62000000.0
2008-11-04 08:16:00,83.44,83.44,83.425,83.43,12000000.0
2008-11-04 08:17:00,83.43,83.43,83.375,83.4,38000000.0
2008-11-04 08:18:00,83.405,83.495,83.4,83.495,56000000.0
2008-11-04 08:19:00,83.52,83.565,83.505,83.525,41000000.0
2008-11-04 08:20:00,83.515,83.555,83.48,83.54,75500000.0
2008-11-04 08:21:00,83.53,83.53,83.475,83.515,47000000.0
2008-11-04 08:22:00,83.48,83.48,83.475,83.48,16000000.0
2008-11-04 08:23:00,83.48,83.51,83.48,83.51,14000000.0
2008-11-04 08:24:00,83.51,83.515,83.465,83.465,25000000.0
2008-11-04 08:25:00,83.46,83.52,83.445,83.52,42000000.0
2008-11-04 08:26:00,83.53,83.535,83.465,83.465,50300000.0
2008-11-04 08:27:00,83.465,83.47,83.42,83.42,26000000.0
2008-11-04 08:28:00,83.43,83.455,83.41,83.435,53600000.0
2008-11-04 08:29:00,83.44,83.455,83.425,83.45,34000000.0
2008-11-04 08:30:00,83.46,83.47,83.435,83.46,65500000.0
2008-11-04 08:31:00,83.465,83.465,83.425,83.425,45600000.0
2008-11-04 08:32:00,83.43,83.45,83.375,83.375,70000000.0
2008-11-04 08:33:00,83.38,83.41,83.36,83.39,59800000.0
2008-11-04 08:34:00,83.39,83.44,83.39,83.41,65600000.0
2008-11-04 08:35:00,83.41,83.47,83.41,83.455,89100000.0
2008-11-04 08:36:00,83.445,83.49,83.43,83.47,38000000.0
2008-11-04 08:37:00,83.48,83.485,83.45,83.485,23000000.0
2008-11-04 08:38:00,83.485,83.495,83.48,83.49,19000000.0
2008-11-04 08:39:00,83.485,83.49,83.475,83.475,9000000.0
2008-11-04 08:40:00,83.48,83.48,83.465,83.47,28000000.0
2008-11-04 08:41:00,83.475,83.495,83.475,83.495,13000000.0
2008-11-04 08:42:00,83.495,83.505,83.495,83.505,4000000.0
2008-11-04 08:43:00,83.505,83.54,83.49,83.53,28000000.0
2008-11-04 08:44:00,83.53,83.54,83.49,83.515,23600000.0
2008-11-04 08:45:00,83.515,83.515,83.44,83.47,62100000.0
2008-11-04 08:46:00,83.47,83.475,83.45,83.45,25900000.0
2008-11-04 08:47:00,83.45,83.47,83.44,83.45,39900000.0
2008-11-04 08:48:00,83.45,83.455,83.43,83.43,15000000.0
2008-11-04 08:49:00,83.44,83.445,83.425,83.425,15000000.0
2008-11-04 08:50:00,83.425,83.43,83.42,83.425,12000000.0
2008-11-04 08:51:00,83.425,83.43,83.4,83.41,16000000.0
2008-11-04 08:52:00,83.415,83.42,83.385,83.395,25000000.0
2008-11-04 08:53:00,83.385,83.43,83.36,83.39,70600000.0
2008-11-04 08:54:00,83.39,83.39,83.34,83.35,61900000.0
2008-11-04 08:55:00,83.355,83.37,83.355,83.36,36000000.0
2008-11-04 08:56:00,83.365,83.375,83.345,83.37,34000000.0
2008-11-04 08:57:00,83.36,83.375,83.315,83.335,36600000.0
2008-11-04 08:58:00,83.36,83.365,83.325,83.345,27900000.0
2008-11-04 08:59:00,83.35,83.36,83.32,83.32,30800000.0
2008-11-04 09:00:00,83.335,83.37,83.3,83.365,67700000.0
2008-11-04 09:01:00,83.36,83.42,83.36,83.415,63100000.0
2008-11-04 09:02:00,83.425,83.475,83.41,83.45,50900000.0
2008-11-04 09:03:00,83.45,83.46,83.425,83.44,38600000.0
2008-11-04 09:04:00,83.435,83.44,83.405,83.415,41200000.0
2008-11-04 09:05:00,83.415,83.43,83.395,83.4,20000000.0
2008-11-04 09:06:00,83.405,83.44,83.405,83.425,23000000.0
2008-11-04 09:07:00,83.425,83.435,83.39,83.405,49000000.0
2008-11-04 09:08:00,83.405,83.44,83.405,83.44,32000000.0
2008-11-04 09:09:00,83.44,83.44,83.37,83.37,31000000.0
2008-11-04 09:10:00,83.37,83.37,83.295,83.31,64400000.0
2008-11-04 09:11:00,83.32,83.35,83.32,83.345,52300000.0
2008-11-04 09:12:00,83.355,83.395,83.345,83.375,48800000.0
2008-11-04 09:13:00,83.375,83.375,83.345,83.36,51200000.0
2008-11-04 09:14:00,83.365,83.365,83.295,83.345,61000000.0
2008-11-04 09:15:00,83.35,83.37,83.335,83.355,57700000.0
2008-11-04 09:16:00,83.36,83.385,83.335,83.345,57900000.0
2008-11-04 09:17:00,83.35,83.38,83.35,83.38,14000000.0
2008-11-04 09:18:00,83.375,83.39,83.375,83.385,28000000.0
2008-11-04 09:19:00,83.38,83.43,83.375,83.425,67800000.0
2008-11-04 09:20:00,83.43,83.445,83.375,83.38,71100000.0
2008-11-04 09:21:00,83.38,83.39,83.35,83.39,37800000.0
2008-11-04 09:22:00,83.395,83.415,83.39,83.395,39000000.0
2008-11-04 09:23:00,83.39,83.43,83.38,83.39,63000000.0
2008-11-04 09:24:00,83.39,83.4,83.375,83.395,28600000.0
2008-11-04 09:25:00,83.39,83.455,83.385,83.455,38200000.0
2008-11-04 09:26:00,83.445,83.62,83.445,83.595,109900000.0
2008-11-04 09:27:00,83.595,83.645,83.585,83.63,60600000.0
2008-11-04 09:28:00,83.635,83.655,83.605,83.605,68500000.0
2008-11-04 09:29:00,83.61,83.65,83.61,83.64,61500000.0
2008-11-04 09:30:00,83.635,83.655,83.625,83.645,49000000.0
2008-11-04 09:31:00,83.65,83.65,83.55,83.56,81000000.0
2008-11-04 09:32:00,83.555,83.59,83.53,83.59,68000000.0
2008-11-04 09:33:00,83.59,83.615,83.56,83.615,71800000.0
2008-11-04 09:34:00,83.61,83.685,83.6,83.64,85000000.0
2008-11-04 09:35:00,83.65,83.65,83.58,83.625,69600000.0
2008-11-04 09:36:00,83.63,83.63,83.545,83.58,56600000.0
2008-11-04 09:37:00,83.58,83.64,83.58,83.64,83900000.0
2008-11-04 09:38:00,83.645,83.645,83.625,83.645,33000000.0
2008-11-04 09:39:00,83.65,83.65,83.565,83.59,52000000.0
2008-11-04 09:40:00,83.595,83.605,83.56,83.575,60000000.0
2008-11-04 09:41:00,83.575,83.58,83.57,83.575,16000000.0
2008-11-04 09:42:00,83.575,83.575,83.56,83.57,9000000.0
2008-11-04 09:43:00,83.43,83.45,83.34,83.36,23600000.0
2008-11-04 09:44:00,83.525,83.525,83.515,83.52,23600000.0
2008-11-04 09:45:00,83.515,83.58,83.515,83.55,48000000.0
2008-11-04 09:46:00,83.575,83.575,83.485,83.49,62200000.0
2008-11-04 09:47:00,83.495,83.525,83.475,83.52,37500000.0
2008-11-04 09:48:00,83.525,83.525,83.475,83.485,38100000.0
2008-11-04 09:49:00,83.49,83.545,83.47,83.5,61000000.0
2008-11-04 09:50:00,83.5,83.515,83.465,83.475,52800000.0
2008-11-04 09:51:00,83.475,83.5,83.41,83.41,100100000.0
2008-11-04 09:52:00,83.41,83.51,83.4,83.495,244500000.0
2008-11-04 09:53:00,83.485,83.535,83.485,83.52,40000000.0
2008-11-04 09:54:00,83.52,83.525,83.435,83.47,89600000.0
2008-11-04 09:55:00,83.47,83.475,83.445,83.45,49000000.0
2008-11-04 09:56:00,83.445,83.455,83.41,83.415,44000000.0
2008-11-04 09:57:00,83.4,83.405,83.23,83.26,103700000.0
2008-11-04 09:58:00,83.26,83.315,83.215,83.31,72000000.0
2008-11-04 09:59:00,83.31,83.41,83.305,83.36,74000000.0
2008-11-04 10:00:00,83.355,83.355,83.295,83.33,83000000.0
2008-11-04 10:01:00,83.335,83.345,83.29,83.32,79000000.0
2008-11-04 10:02:00,83.325,83.325,83.27,83.3,71000000.0
2008-11-04 10:03:00,83.305,83.33,83.285,83.29,61000000.0
2008-11-04 10:04:00,83.29,83.315,83.15,83.15,91000000.0
2008-11-04 10:05:00,83.15,83.255,83.145,83.23,75000000.0
2008-11-04 10:06:00,83.225,83.27,83.225,83.26,30000000.0
2008-11-04 10:07:00,83.255,83.26,83.215,83.22,38000000.0
2008-11-04 10:08:00,83.22,83.235,83.185,83.215,40000000.0
2008-11-04 10:09:00,83.22,83.25,83.215,83.25,31000000.0
2008-11-04 10:10:00,83.255,83.255,83.225,83.24,26000000.0
2008-11-04 10:11:00,83.235,83.275,83.235,83.245,36000000.0
2008-11-04 10:12:00,83.255,83.335,83.23,83.335,77000000.0
2008-11-04 10:13:00,83.345,83.345,83.29,83.315,44000000.0
2008-11-04 10:14:00,83.315,83.355,83.31,83.35,34000000.0
2008-11-04 10:15:00,83.355,83.365,83.345,83.365,9000000.0
2008-11-04 10:16:00,83.36,83.365,83.315,83.33,35000000.0
2008-11-04 10:17:00,83.325,83.325,83.3,83.3,33000000.0
2008-11-04 10:18:00,83.305,83.36,83.305,83.345,61000000.0
2008-11-04 10:19:00,83.34,83.4,83.31,83.4,43000000.0
2008-11-04 10:20:00,83.405,83.535,83.395,83.505,127100000.0
2008-11-04 10:21:00,83.47,83.53,83.45,83.525,74700000.0
2008-11-04 10:22:00,83.53,83.595,83.52,83.59,87300000.0
2008-11-04 10:23:00,83.59,83.595,83.42,83.425,101000000.0
2008-11-04 10:24:00,83.43,83.54,83.43,83.535,93000000.0
2008-11-04 10:25:00,83.535,83.57,83.51,83.51,72000000.0
2008-11-04 10:26:00,83.51,83.585,83.495,83.52,87300000.0
2008-11-04 10:27:00,83.525,83.56,83.51,83.545,54000000.0
2008-11-04 10:28:00,83.55,83.56,83.49,83.495,55000000.0
2008-11-04 10:29:00,83.49,83.51,83.485,83.49,35000000.0
2008-11-04 10:30:00,83.495,83.595,83.495,83.59,54000000.0
2008-11-04 10:31:00,83.585,83.645,83.555,83.575,69000000.0
2008-11-04 10:32:00,83.58,83.58,83.49,83.5,74000000.0
2008-11-04 10:33:00,83.495,83.56,83.46,83.53,76600000.0
2008-11-04 10:34:00,83.525,83.57,83.495,83.54,77900000.0
2008-11-04 10:35:00,83.535,83.575,83.45,83.47,121300000.0
2008-11-04 10:36:00,83.465,83.55,83.465,83.53,85300000.0
2008-11-04 10:37:00,83.515,83.525,83.395,83.42,90000000.0
2008-11-04 10:38:00,83.425,83.44,83.395,83.435,53500000.0
2008-11-04 10:39:00,83.44,83.475,83.43,83.47,51000000.0
2008-11-04 10:40:00,83.475,83.485,83.41,83.425,95900000.0
2008-11-04 10:41:00,83.43,83.435,83.375,83.425,63200000.0
2008-11-04 10:42:00,83.43,83.445,83.395,83.445,18000000.0
2008-11-04 10:43:00,83.445,83.445,83.34,83.345,88500000.0
2008-11-04 10:44:00,83.345,83.36,83.285,83.3,68600000.0
2008-11-04 10:45:00,83.3,83.32,83.28,83.285,74300000.0
2008-11-04 10:46:00,83.29,83.335,83.28,83.305,57200000.0
2008-11-04 10:47:00,83.31,83.315,83.24,83.27,51000000.0
2008-11-04 10:48:00,83.285,83.4,83.26,83.4,72500000.0
2008-11-04 10:49:00,83.4,83.47,83.37,83.42,76300000.0
2008-11-04 10:50:00,83.425,83.455,83.39,83.39,44900000.0
2008-11-04 10:51:00,83.39,83.4,83.35,83.38,58200000.0
2008-11-04 10:52:00,83.37,83.4,83.295,83.325,69700000.0
2008-11-04 10:53:00,83.32,83.34,83.26,83.305,70800000.0
2008-11-04 10:54:00,83.31,83.31,83.26,83.295,54200000.0
2008-11-04 10:55:00,83.295,83.34,83.29,83.315,34000000.0
2008-11-04 10:56:00,83.315,83.39,83.31,83.37,42000000.0
2008-11-04 10:57:00,83.385,83.425,83.38,83.41,52000000.0
2008-11-04 10:58:00,83.395,83.43,83.38,83.415,46000000.0
2008-11-04 10:59:00,83.425,83.44,83.35,83.41,76300000.0
2008-11-04 11:00:00,83.41,83.425,83.32,83.345,109000000.0
2008-11-04 11:01:00,83.34,83.35,83.22,83.285,88500000.0
2008-11-04 11:02:00,83.285,83.305,83.24,83.265,58000000.0
2008-11-04 11:03:00,83.285,83.3,83.24,83.24,58300000.0
2008-11-04 11:04:00,83.245,83.265,83.145,83.175,63000000.0
2008-11-04 11:05:00,83.18,83.245,83.155,83.2,65500000.0
2008-11-04 11:06:00,83.205,83.235,83.205,83.225,33000000.0
2008-11-04 11:07:00,83.22,83.235,83.2,83.2,47000000.0
2008-11-04 11:08:00,83.205,83.22,83.125,83.145,107500000.0
2008-11-04 11:09:00,83.15,83.22,83.15,83.185,90400000.0
2008-11-04 11:10:00,83.19,83.225,83.155,83.17,76000000.0
2008-11-04 11:11:00,83.175,83.21,83.175,83.185,40000000.0
2008-11-04 11:12:00,83.185,83.185,83.175,83.185,24000000.0
2008-11-04 11:13:00,83.18,83.195,83.16,83.165,30000000.0
2008-11-04 11:14:00,83.165,83.175,83.15,83.155,32000000.0
2008-11-04 11:15:00,83.16,83.215,83.15,83.215,51000000.0
2008-11-04 11:16:00,83.21,83.215,83.165,83.21,56000000.0
2008-11-04 11:17:00,83.205,83.205,83.175,83.185,33000000.0
2008-11-04 11:18:00,83.185,83.22,83.17,83.19,73000000.0
2008-11-04 11:19:00,83.19,83.205,83.12,83.17,58600000.0
2008-11-04 11:20:00,83.16,83.225,83.16,83.215,58000000.0
2008-11-04 11:21:00,83.215,83.3,83.205,83.295,60800000.0
2008-11-04 11:22:00,83.295,83.32,83.29,83.29,44500000.0
2008-11-04 11:23:00,83.29,83.295,83.27,83.295,53000000.0
2008-11-04 11:24:00,83.305,83.31,83.23,83.255,87600000.0
2008-11-04 11:25:00,83.255,83.28,83.245,83.26,21600000.0
2008-11-04 11:26:00,83.27,83.355,83.27,83.355,25000000.0
2008-11-04 11:27:00,83.355,83.365,83.32,83.34,61000000.0
2008-11-04 11:28:00,83.345,83.39,83.34,83.385,38000000.0
2008-11-04 11:29:00,83.385,83.4,83.345,83.4,52000000.0
2008-11-04 11:30:00,83.42,83.46,83.37,83.42,56000000.0
2008-11-04 11:31:00,83.42,83.57,83.41,83.505,89600000.0
2008-11-04 11:32:00,83.525,83.655,83.525,83.625,67500000.0
2008-11-04 11:33:00,83.635,83.635,83.47,83.5,84500000.0
2008-11-04 11:34:00,83.495,83.51,83.45,83.5,95000000.0
2008-11-04 11:35:00,83.495,83.5,83.415,83.475,62400000.0
2008-11-04 11:36:00,83.49,83.525,83.385,83.385,67000000.0
2008-11-04 11:37:00,83.385,83.385,83.325,83.37,63000000.0
2008-11-04 11:38:00,83.375,83.415,83.37,83.395,49300000.0
2008-11-04 11:39:00,83.395,83.64,83.395,83.64,75800000.0
2008-11-04 11:40:00,83.65,83.7,83.605,83.64,117400000.0
2008-11-04 11:41:00,83.645,83.655,83.54,83.58,120000000.0
2008-11-04 11:42:00,83.595,83.6,83.53,83.58,89600000.0
2008-11-04 11:43:00,83.585,83.585,83.54,83.57,58000000.0
2008-11-04 11:44:00,83.57,83.585,83.535,83.585,40000000.0
2008-11-04 11:45:00,83.595,83.605,83.525,83.575,66600000.0
2008-11-04 11:46:00,83.57,83.57,83.54,83.54,35400000.0
2008-11-04 11:47:00,83.535,83.57,83.525,83.535,41400000.0
2008-11-04 11:48:00,83.53,83.56,83.5,83.555,68200000.0
2008-11-04 11:49:00,83.55,83.56,83.51,83.56,46600000.0
2008-11-04 11:50:00,83.555,83.635,83.515,83.605,74500000.0
2008-11-04 11:51:00,83.605,83.64,83.58,83.595,36000000.0
2008-11-04 11:52:00,83.595,83.655,83.595,83.655,58000000.0
2008-11-04 11:53:00,83.65,83.67,83.61,83.625,50000000.0
2008-11-04 11:54:00,83.63,83.835,83.63,83.81,125600000.0
2008-11-04 11:55:00,83.775,83.815,83.75,83.795,109300000.0
2008-11-04 11:56:00,83.79,83.845,83.79,83.835,66000000.0
2008-11-04 11:57:00,83.82,83.855,83.77,83.81,106700000.0
2008-11-04 11:58:00,83.81,83.885,83.745,83.875,88700000.0
2008-11-04 11:59:00,83.885,83.945,83.865,83.875,75600000.0
2008-11-04 12:00:00,83.875,83.965,83.875,83.95,90300000.0
2008-11-04 12:01:00,83.95,84.035,83.95,84.005,48300000.0
2008-11-04 12:02:00,84.0,84.025,83.955,83.975,73100000.0
2008-11-04 12:03:00,83.975,84.01,83.94,83.94,69900000.0
2008-11-04 12:04:00,83.945,84.0,83.92,83.98,69300000.0
2008-11-04 12:05:00,83.98,84.025,83.97,83.98,57600000.0
2008-11-04 12:06:00,83.98,83.99,83.91,83.99,61800000.0
2008-11-04 12:07:00,83.99,84.07,83.955,84.07,75300000.0
2008-11-04 12:08:00,84.075,84.08,84.065,84.075,28000000.0
2008-11-04 12:09:00,84.07,84.09,84.055,84.06,47000000.0
2008-11-04 12:10:00,84.06,84.14,84.03,84.135,49000000.0
2008-11-04 12:11:00,84.14,84.22,84.12,84.185,79000000.0
2008-11-04 12:12:00,84.185,84.185,84.125,84.13,93000000.0
2008-11-04 12:13:00,84.13,84.13,84.085,84.1,62500000.0
2008-11-04 12:14:00,84.1,84.18,84.085,84.18,88000000.0
2008-11-04 12:15:00,84.18,84.18,84.11,84.135,54000000.0
2008-11-04 12:16:00,84.135,84.185,84.12,84.135,48300000.0
2008-11-04 12:17:00,84.135,84.245,84.135,84.215,81000000.0
2008-11-04 12:18:00,84.22,84.22,84.18,84.205,50000000.0
2008-11-04 12:19:00,84.215,84.23,84.175,84.19,40000000.0
2008-11-04 12:20:00,84.19,84.21,84.175,84.205,21000000.0
2008-11-04 12:21:00,84.205,84.265,84.205,84.24,60000000.0
2008-11-04 12:22:00,84.235,84.35,84.235,84.34,80000000.0
2008-11-04 12:23:00,84.34,84.355,84.335,84.355,27000000.0
2008-11-04 12:24:00,84.355,84.415,84.34,84.405,71000000.0
2008-11-04 12:25:00,84.405,84.41,84.335,84.375,45000000.0
2008-11-04 12:26:00,84.375,84.445,84.375,84.42,84700000.0
2008-11-04 12:27:00,84.42,84.44,84.4,84.42,86500000.0
2008-11-04 12:28:00,84.42,84.505,84.41,84.445,86700000.0
2008-11-04 12:29:00,84.45,84.45,84.37,84.395,56400000.0
2008-11-04 12:30:00,84.39,84.41,84.345,84.355,67000000.0
2008-11-04 12:31:00,84.355,84.355,84.31,84.335,39500000.0
2008-11-04 12:32:00,84.34,84.375,84.33,84.355,35000000.0
2008-11-04 12:33:00,84.345,84.345,84.26,84.265,39000000.0
2008-11-04 12:34:00,84.265,84.325,84.265,84.32,61000000.0
2008-11-04 12:35:00,84.32,84.345,84.305,84.34,43000000.0
2008-11-04 12:36:00,84.335,84.35,84.29,84.295,22000000.0
2008-11-04 12:37:00,84.29,84.33,84.28,84.325,34000000.0
2008-11-04 12:38:00,84.315,84.315,84.265,84.275,43000000.0
2008-11-04 12:39:00,84.275,84.31,84.265,84.3,44000000.0
2008-11-04 12:40:00,84.3,84.31,84.27,84.28,70000000.0
2008-11-04 12:41:00,84.285,84.295,84.28,84.29,39000000.0
2008-11-04 12:42:00,84.285,84.285,84.23,84.23,11000000.0
2008-11-04 12:43:00,84.24,84.245,84.18,84.215,65000000.0
2008-11-04 12:44:00,84.215,84.225,84.135,84.145,44000000.0
2008-11-04 12:45:00,84.15,84.175,84.13,84.175,65000000.0
2008-11-04 12:46:00,84.185,84.295,84.185,84.265,69900000.0
2008-11-04 12:47:00,84.28,84.28,84.23,84.24,56000000.0
2008-11-04 12:48:00,84.245,84.275,84.24,84.275,43600000.0
2008-11-04 12:49:00,84.295,84.325,84.195,84.195,57300000.0
2008-11-04 12:50:00,84.19,84.205,84.05,84.09,89700000.0
2008-11-04 12:51:00,84.105,84.145,84.1,84.1,56000000.0
2008-11-04 12:52:00,84.1,84.115,84.075,84.11,74000000.0
2008-11-04 12:53:00,84.11,84.135,84.02,84.125,157400000.0
2008-11-04 12:54:00,84.125,84.125,84.025,84.045,56300000.0
2008-11-04 12:55:00,84.05,84.11,84.045,84.055,47000000.0
2008-11-04 12:56:00,84.055,84.115,84.055,84.115,39000000.0
2008-11-04 12:57:00,84.115,84.125,84.095,84.105,28000000.0
2008-11-04 12:58:00,84.095,84.115,84.09,84.1,22000000.0
2008-11-04 12:59:00,84.11,84.125,84.1,84.11,20000000.0
2008-11-04 13:00:00,84.115,84.13,84.095,84.095,29000000.0
2008-11-04 13:01:00,84.1,84.1,84.07,84.07,11000000.0
2008-11-04 13:02:00,84.08,84.11,84.08,84.08,7000000.0
2008-11-04 13:03:00,84.09,84.1,84.085,84.1,10000000.0
2008-11-04 13:04:00,84.1,84.175,84.1,84.175,37000000.0
2008-11-04 13:05:00,84.17,84.18,84.135,84.175,49000000.0
2008-11-04 13:06:00,84.175,84.205,84.16,84.2,49000000.0
2008-11-04 13:07:00,84.2,84.25,84.2,84.24,34000000.0
2008-11-04 13:08:00,84.23,84.24,84.21,84.225,45000000.0
2008-11-04 13:09:00,84.22,84.23,84.215,84.225,11000000.0
2008-11-04 13:10:00,84.23,84.24,84.22,84.235,31000000.0
2008-11-04 13:11:00,84.235,84.245,84.225,84.23,38000000.0
2008-11-04 13:12:00,84.23,84.24,84.22,84.24,25000000.0
2008-11-04 13:13:00,84.235,84.275,84.23,84.275,22000000.0
2008-11-04 13:14:00,84.28,84.375,84.275,84.375,65500000.0
2008-11-04 13:15:00,84.37,84.395,84.365,84.39,33600000.0
2008-11-04 13:16:00,84.395,84.395,84.36,84.365,28000000.0
2008-11-04 13:17:00,84.375,84.415,84.32,84.32,69500000.0
2008-11-04 13:18:00,84.33,84.33,84.255,84.275,47000000.0
2008-11-04 13:19:00,84.28,84.365,84.26,84.33,44000000.0
2008-11-04 13:20:00,84.335,84.345,84.26,84.275,183600000.0
2008-11-04 13:21:00,84.275,84.3,84.265,84.295,30000000.0
2008-11-04 13:22:00,84.295,84.295,84.275,84.28,21000000.0
2008-11-04 13:23:00,84.285,84.29,84.27,84.27,19000000.0
2008-11-04 13:24:00,84.27,84.315,84.27,84.275,29000000.0
2008-11-04 13:25:00,84.27,84.295,84.26,84.26,30000000.0
2008-11-04 13:26:00,84.27,84.28,84.255,84.27,15000000.0
2008-11-04 13:27:00,84.275,84.29,84.27,84.27,31000000.0
2008-11-04 13:28:00,84.27,84.28,84.25,84.28,17000000.0
2008-11-04 13:29:00,84.285,84.335,84.285,84.325,20000000.0
2008-11-04 13:30:00,84.325,84.345,84.315,84.345,45000000.0
2008-11-04 13:31:00,84.34,84.365,84.275,84.275,62000000.0
2008-11-04 13:32:00,84.28,84.29,84.28,84.29,9000000.0
2008-11-04 13:33:00,84.285,84.29,84.26,84.265,28000000.0
2008-11-04 13:34:00,84.26,84.3,84.26,84.285,37000000.0
2008-11-04 13:35:00,84.29,84.33,84.29,84.295,25000000.0
2008-11-04 13:36:00,84.295,84.295,84.27,84.285,41000000.0
2008-11-04 13:37:00,84.285,84.29,84.24,84.25,27000000.0
2008-11-04 13:38:00,84.265,84.335,84.245,84.32,45200000.0
2008-11-04 13:39:00,84.32,84.38,84.27,84.31,59000000.0
2008-11-04 13:40:00,84.315,84.375,84.31,84.375,49000000.0
2008-11-04 13:41:00,84.365,84.39,84.35,84.37,37000000.0
2008-11-04 13:42:00,84.38,84.39,84.355,84.385,43000000.0
2008-11-04 13:43:00,84.385,84.43,84.385,84.43,14000000.0
2008-11-04 13:44:00,84.43,84.58,84.425,84.575,59100000.0
2008-11-04 13:45:00,84.56,84.585,84.535,84.57,75400000.0
2008-11-04 13:46:00,84.58,84.735,84.58,84.735,94800000.0
2008-11-04 13:47:00,84.735,84.8,84.71,84.765,62900000.0
2008-11-04 13:48:00,84.765,84.86,84.735,84.845,88200000.0
2008-11-04 13:49:00,84.85,84.855,84.645,84.725,191100000.0
2008-11-04 13:50:00,84.74,84.74,84.62,84.665,67200000.0
2008-11-04 13:51:00,84.675,84.735,84.65,84.71,80800000.0
2008-11-04 13:52:00,84.715,84.765,84.715,84.75,36000000.0
2008-11-04 13:53:00,84.745,84.795,84.725,84.78,49000000.0
2008-11-04 13:54:00,84.775,84.81,84.75,84.77,71000000.0
2008-11-04 13:55:00,84.765,84.765,84.66,84.68,40600000.0
2008-11-04 13:56:00,84.675,84.675,84.67,84.67,34600000.0
2008-11-04 13:57:00,84.67,84.7,84.625,84.63,48300000.0
2008-11-04 13:58:00,84.635,84.7,84.63,84.685,62000000.0
2008-11-04 13:59:00,84.675,84.69,84.64,84.64,62300000.0
2008-11-04 14:00:00,84.645,84.68,84.645,84.645,43000000.0
2008-11-04 14:01:00,84.645,84.665,84.645,84.65,33000000.0
2008-11-04 14:02:00,84.65,84.655,84.555,84.56,42000000.0
2008-11-04 14:03:00,84.57,84.58,84.55,84.575,55000000.0
2008-11-04 14:04:00,84.58,84.59,84.56,84.565,50000000.0
2008-11-04 14:05:00,84.565,84.595,84.565,84.585,32000000.0
2008-11-04 14:06:00,84.585,84.615,84.57,84.61,60500000.0
2008-11-04 14:07:00,84.61,84.615,84.595,84.595,37800000.0
2008-11-04 14:08:00,84.6,84.605,84.585,84.595,46000000.0
2008-11-04 14:09:00,84.575,84.63,84.575,84.625,39200000.0
2008-11-04 14:10:00,84.635,84.675,84.635,84.655,52000000.0
2008-11-04 14:11:00,84.655,84.7,84.64,84.7,35600000.0
2008-11-04 14:12:00,84.705,84.725,84.67,84.69,40300000.0
2008-11-04 14:13:00,84.68,84.695,84.67,84.695,22100000.0
2008-11-04 14:14:00,84.695,84.82,84.695,84.765,123800000.0
2008-11-04 14:15:00,84.775,84.825,84.775,84.825,42400000.0
2008-11-04 14:16:00,84.825,84.845,84.795,84.835,102900000.0
2008-11-04 14:17:00,84.83,84.885,84.795,84.85,88300000.0
2008-11-04 14:18:00,84.845,84.875,84.835,84.86,52800000.0
2008-11-04 14:19:00,84.85,84.885,84.82,84.82,70800000.0
2008-11-04 14:20:00,84.82,84.825,84.735,84.74,76900000.0
2008-11-04 14:21:00,84.735,84.825,84.735,84.79,61900000.0
2008-11-04 14:22:00,84.805,84.815,84.78,84.805,63600000.0
2008-11-04 14:23:00,84.8,84.83,84.785,84.825,43300000.0
2008-11-04 14:24:00,84.83,84.84,84.8,84.8,47800000.0
2008-11-04 14:25:00,84.8,84.905,84.8,84.905,51700000.0
2008-11-04 14:26:00,84.9,84.965,84.885,84.965,41300000.0
2008-11-04 14:27:00,84.975,85.15,84.965,85.12,137900000.0
2008-11-04 14:28:00,85.125,85.175,85.06,85.13,106600000.0
2008-11-04 14:29:00,85.135,85.165,85.1,85.145,115500000.0
2008-11-04 14:30:00,85.155,85.315,85.15,85.29,94900000.0
2008-11-04 14:31:00,85.28,85.285,85.245,85.275,73000000.0
2008-11-04 14:32:00,85.295,85.37,85.295,85.295,88800000.0
2008-11-04 14:33:00,85.285,85.36,85.285,85.3,69400000.0
2008-11-04 14:34:00,85.305,85.35,85.235,85.29,133000000.0
2008-11-04 14:35:00,85.275,85.315,85.275,85.275,73500000.0
2008-11-04 14:36:00,85.255,85.265,85.17,85.2,66300000.0
2008-11-04 14:37:00,85.21,85.215,85.15,85.16,43000000.0
2008-11-04 14:38:00,85.165,85.225,85.15,85.205,48000000.0
2008-11-04 14:39:00,85.185,85.24,85.155,85.23,74300000.0
2008-11-04 14:40:00,85.235,85.31,85.235,85.31,80000000.0
2008-11-04 14:41:00,85.305,85.315,85.245,85.275,56900000.0
2008-11-04 14:42:00,85.295,85.41,85.295,85.365,72100000.0
2008-11-04 14:43:00,85.38,85.55,85.36,85.53,98100000.0
2008-11-04 14:44:00,85.525,85.565,85.49,85.51,100400000.0
2008-11-04 14:45:00,85.515,85.615,85.5,85.57,119200000.0
2008-11-04 14:46:00,85.59,85.595,85.545,85.545,64000000.0
2008-11-04 14:47:00,85.56,85.595,85.55,85.56,39000000.0
2008-11-04 14:48:00,85.555,85.575,85.53,85.575,54100000.0
2008-11-04 14:49:00,85.57,85.61,85.55,85.595,76200000.0
2008-11-04 14:50:00,85.595,85.61,85.505,85.51,49300000.0
2008-11-04 14:51:00,85.495,85.59,85.485,85.59,90000000.0
2008-11-04 14:52:00,85.58,85.585,85.53,85.55,57000000.0
2008-11-04 14:53:00,85.555,85.56,85.495,85.535,77800000.0
2008-11-04 14:54:00,85.535,85.535,85.35,85.35,80000000.0
2008-11-04 14:55:00,85.35,85.35,85.295,85.335,68200000.0
2008-11-04 14:56:00,85.335,85.385,85.335,85.38,79100000.0
2008-11-04 14:57:00,85.38,85.445,85.36,85.39,77500000.0
2008-11-04 14:58:00,85.39,85.395,85.34,85.345,65200000.0
2008-11-04 14:59:00,85.355,85.395,85.33,85.355,38300000.0
2008-11-04 15:00:00,85.36,85.47,85.34,85.445,70000000.0
2008-11-04 15:01:00,85.45,85.48,85.39,85.425,84200000.0
2008-11-04 15:02:00,85.405,85.42,85.235,85.255,236800000.0
2008-11-04 15:03:00,85.26,85.28,85.17,85.17,56600000.0
2008-11-04 15:04:00,85.165,85.18,85.13,85.145,102000000.0
2008-11-04 15:05:00,85.15,85.205,85.145,85.2,41000000.0
2008-11-04 15:06:00,85.2,85.245,85.195,85.245,44000000.0
2008-11-04 15:07:00,85.265,85.295,85.215,85.215,68800000.0
2008-11-04 15:08:00,85.21,85.255,85.2,85.235,80100000.0
2008-11-04 15:09:00,85.235,85.28,85.19,85.265,51300000.0
2008-11-04 15:10:00,85.265,85.34,85.235,85.325,99900000.0
2008-11-04 15:11:00,85.325,85.365,85.3,85.3,65800000.0
2008-11-04 15:12:00,85.3,85.335,85.29,85.31,73300000.0
2008-11-04 15:13:00,85.305,85.305,85.225,85.225,85000000.0
2008-11-04 15:14:00,85.23,85.235,85.185,85.185,80400000.0
2008-11-04 15:15:00,85.19,85.27,85.125,85.265,138300000.0
2008-11-04 15:16:00,85.27,85.365,85.26,85.345,70300000.0
2008-11-04 15:17:00,85.345,85.345,85.12,85.17,157400000.0
2008-11-04 15:18:00,85.16,85.185,85.085,85.115,56500000.0
2008-11-04 15:19:00,85.12,85.155,85.08,85.11,95300000.0
2008-11-04 15:20:00,85.115,85.115,84.98,84.98,69300000.0
2008-11-04 15:21:00,84.985,85.04,84.985,85.015,56000000.0
2008-11-04 15:22:00,85.02,85.035,84.965,85.02,55000000.0
2008-11-04 15:23:00,85.03,85.15,85.03,85.12,71000000.0
2008-11-04 15:24:00,85.12,85.12,85.07,85.085,38000000.0
2008-11-04 15:25:00,85.09,85.15,85.07,85.13,58300000.0
2008-11-04 15:26:00,85.13,85.215,85.13,85.215,75500000.0
2008-11-04 15:27:00,85.22,85.22,85.14,85.2,83200000.0
2008-11-04 15:28:00,85.205,85.205,85.16,85.195,82400000.0
2008-11-04 15:29:00,85.19,85.22,85.165,85.195,76900000.0
2008-11-04 15:30:00,85.18,85.25,85.135,85.24,96400000.0
2008-11-04 15:31:00,85.235,85.265,85.225,85.26,65000000.0
2008-11-04 15:32:00,85.26,85.34,85.26,85.315,73700000.0
2008-11-04 15:33:00,85.325,85.435,85.31,85.42,95700000.0
2008-11-04 15:34:00,85.365,85.405,85.3,85.335,268999999.0
2008-11-04 15:35:00,85.32,85.36,85.27,85.27,121800000.0
2008-11-04 15:36:00,85.275,85.305,85.175,85.2,94500000.0
2008-11-04 15:37:00,85.195,85.235,85.17,85.225,98500000.0
2008-11-04 15:38:00,85.22,85.275,85.215,85.26,92000000.0
2008-11-04 15:39:00,85.25,85.25,85.195,85.22,78900000.0
2008-11-04 15:40:00,85.215,85.225,85.135,85.155,66100000.0
2008-11-04 15:41:00,85.15,85.205,85.115,85.185,86000000.0
2008-11-04 15:42:00,85.17,85.295,85.16,85.295,61500000.0
2008-11-04 15:43:00,85.305,85.32,85.28,85.285,73900000.0
2008-11-04 15:44:00,85.285,85.295,85.23,85.265,48100000.0
2008-11-04 15:45:00,85.28,85.3,85.21,85.275,74800000.0
2008-11-04 15:46:00,85.28,85.3,85.275,85.29,37000000.0
2008-11-04 15:47:00,85.28,85.285,85.25,85.265,34000000.0
2008-11-04 15:48:00,85.255,85.255,85.18,85.185,58800000.0
2008-11-04 15:49:00,85.185,85.255,85.175,85.25,58700000.0
2008-11-04 15:50:00,85.25,85.34,85.215,85.255,98400000.0
2008-11-04 15:51:00,85.255,85.26,85.185,85.23,1335099998.0
2008-11-04 15:52:00,85.23,85.235,85.135,85.14,77500000.0
2008-11-04 15:53:00,85.14,85.16,85.11,85.135,49000000.0
2008-11-04 15:54:00,85.12,85.13,85.08,85.11,50000000.0
2008-11-04 15:55:00,85.105,85.13,85.095,85.13,50000000.0
2008-11-04 15:56:00,85.125,85.135,85.09,85.09,20000000.0
2008-11-04 15:57:00,85.1,85.125,85.045,85.095,47300000.0
2008-11-04 15:58:00,85.1,85.14,85.09,85.115,64900000.0
2008-11-04 15:59:00,85.125,85.235,85.125,85.235,45000000.0
2008-11-04 16:00:00,85.235,85.335,85.235,85.315,99300000.0
2008-11-04 16:01:00,85.32,85.35,85.31,85.325,44000000.0
2008-11-04 16:02:00,85.32,85.37,85.285,85.355,43600000.0
2008-11-04 16:03:00,85.355,85.36,85.32,85.35,91100000.0
2008-11-04 16:04:00,85.36,85.36,85.255,85.295,69000000.0
2008-11-04 16:05:00,85.3,85.31,85.26,85.27,50300000.0
2008-11-04 16:06:00,85.27,85.27,85.205,85.205,72800000.0
2008-11-04 16:07:00,85.21,85.21,85.165,85.17,45300000.0
2008-11-04 16:08:00,85.18,85.195,85.17,85.19,41300000.0
2008-11-04 16:09:00,85.195,85.195,85.115,85.13,87800000.0
2008-11-04 16:10:00,85.14,85.175,85.12,85.145,59300000.0
2008-11-04 16:11:00,85.145,85.175,85.13,85.135,60100000.0
2008-11-04 16:12:00,85.135,85.135,85.115,85.13,11000000.0
2008-11-04 16:13:00,85.12,85.145,85.09,85.1,58000000.0
2008-11-04 16:14:00,85.095,85.095,85.04,85.07,64200000.0
2008-11-04 16:15:00,85.07,85.09,85.065,85.08,32000000.0
2008-11-04 16:16:00,85.085,85.175,85.08,85.135,65000000.0
2008-11-04 16:17:00,85.14,85.14,85.095,85.13,69000000.0
2008-11-04 16:18:00,85.13,85.13,85.1,85.115,51300000.0
2008-11-04 16:19:00,85.115,85.165,85.115,85.16,57400000.0
2008-11-04 16:20:00,85.165,85.215,85.15,85.2,79400000.0
2008-11-04 16:21:00,85.205,85.315,85.205,85.29,58000000.0
2008-11-04 16:22:00,85.29,85.325,85.29,85.305,52300000.0
2008-11-04 16:23:00,85.305,85.345,85.26,85.345,60700000.0
2008-11-04 16:24:00,85.34,85.345,85.285,85.295,107900000.0
2008-11-04 16:25:00,85.285,85.35,85.285,85.3,117900000.0
2008-11-04 16:26:00,85.3,85.305,85.235,85.255,79300000.0
2008-11-04 16:27:00,85.25,85.265,85.21,85.225,38000000.0
2008-11-04 16:28:00,85.225,85.245,85.225,85.245,15000000.0
2008-11-04 16:29:00,85.24,85.265,85.2,85.2,84900000.0
2008-11-04 16:30:00,85.2,85.25,85.175,85.24,98000000.0
2008-11-04 16:31:00,85.25,85.335,85.24,85.275,131300000.0
2008-11-04 16:32:00,85.275,85.285,85.225,85.265,178200000.0
2008-11-04 16:33:00,85.275,85.275,85.195,85.195,100000000.0
2008-11-04 16:34:00,85.2,85.31,85.19,85.29,162200000.0
2008-11-04 16:35:00,85.29,85.375,85.265,85.375,88000000.0
2008-11-04 16:36:00,85.37,85.465,85.35,85.46,103100000.0
2008-11-04 16:37:00,85.46,85.66,85.41,85.66,146400000.0
2008-11-04 16:38:00,85.66,85.72,85.615,85.685,126500000.0
2008-11-04 16:39:00,85.67,85.74,85.65,85.685,150100000.0
2008-11-04 16:40:00,85.685,85.705,85.565,85.58,231500000.0
2008-11-04 16:41:00,85.6,85.615,85.515,85.535,131300000.0
2008-11-04 16:42:00,85.535,85.665,85.53,85.62,96600000.0
2008-11-04 16:43:00,85.635,85.655,85.59,85.62,142700000.0
2008-11-04 16:44:00,85.625,85.715,85.62,85.715,94300000.0
2008-11-04 16:45:00,85.71,85.71,85.64,85.67,112600000.0
2008-11-04 16:46:00,85.66,85.69,85.615,85.63,86100000.0
2008-11-04 16:47:00,85.62,85.665,85.61,85.63,66300000.0
2008-11-04 16:48:00,85.625,85.67,85.59,85.59,69600000.0
2008-11-04 16:49:00,85.575,85.605,85.545,85.605,88400000.0
2008-11-04 16:50:00,85.61,85.625,85.565,85.565,82500000.0
2008-11-04 16:51:00,85.565,85.595,85.545,85.58,102300000.0
2008-11-04 16:52:00,85.585,85.595,85.55,85.55,65800000.0
2008-11-04 16:53:00,85.555,85.575,85.42,85.45,163100000.0
2008-11-04 16:54:00,85.45,85.475,85.415,85.455,88600000.0
2008-11-04 16:55:00,85.455,85.475,85.435,85.45,66600000.0
2008-11-04 16:56:00,85.45,85.51,85.43,85.49,72600000.0
2008-11-04 16:57:00,85.485,85.485,85.4,85.415,86500000.0
2008-11-04 16:58:00,85.41,85.41,85.175,85.175,144900000.0
2008-11-04 16:59:00,85.16,85.245,85.12,85.2,204899999.0
2008-11-04 17:00:00,85.19,85.26,85.13,85.26,166600000.0
2008-11-04 17:01:00,85.24,85.27,85.205,85.255,102500000.0
2008-11-04 17:02:00,85.25,85.305,85.235,85.29,65300000.0
2008-11-04 17:03:00,85.285,85.3,85.21,85.215,96100000.0
2008-11-04 17:04:00,85.215,85.345,85.215,85.335,98300000.0
2008-11-04 17:05:00,85.335,85.57,85.335,85.55,85300000.0
2008-11-04 17:06:00,85.54,85.58,85.375,85.47,197000000.0
2008-11-04 17:07:00,85.47,85.475,85.375,85.405,193400000.0
2008-11-04 17:08:00,85.4,85.425,85.39,85.395,65000000.0
2008-11-04 17:09:00,85.39,85.435,85.37,85.425,68400000.0
2008-11-04 17:10:00,85.43,85.475,85.4,85.46,80200000.0
2008-11-04 17:11:00,85.46,85.515,85.415,85.455,81600000.0
2008-11-04 17:12:00,85.465,85.555,85.45,85.54,133700000.0
2008-11-04 17:13:00,85.505,85.56,85.5,85.5,73000000.0
2008-11-04 17:14:00,85.5,85.56,85.5,85.545,86000000.0
2008-11-04 17:15:00,85.545,85.56,85.51,85.515,73100000.0
2008-11-04 17:16:00,85.515,85.555,85.49,85.5,49800000.0
2008-11-04 17:17:00,85.5,85.5,85.39,85.435,65600000.0
2008-11-04 17:18:00,85.445,85.52,85.44,85.515,67300000.0
2008-11-04 17:19:00,85.52,85.54,85.475,85.515,90800000.0
2008-11-04 17:20:00,85.515,85.545,85.43,85.475,111400000.0
2008-11-04 17:21:00,85.48,85.56,85.475,85.55,102500000.0
2008-11-04 17:22:00,85.54,85.605,85.54,85.595,60600000.0
2008-11-04 17:23:00,85.595,85.615,85.51,85.545,94000000.0
2008-11-04 17:24:00,85.555,85.555,85.44,85.46,121600000.0
2008-11-04 17:25:00,85.45,85.45,85.355,85.435,150700000.0
2008-11-04 17:26:00,85.435,85.435,85.37,85.385,70100000.0
2008-11-04 17:27:00,85.375,85.41,85.305,85.315,114000000.0
2008-11-04 17:28:00,85.32,85.38,85.27,85.37,57500000.0
2008-11-04 17:29:00,85.365,85.455,85.35,85.435,80900000.0
2008-11-04 17:30:00,85.44,85.455,85.415,85.43,53300000.0
2008-11-04 17:31:00,85.425,85.445,85.39,85.425,88400000.0
2008-11-04 17:32:00,85.42,85.545,85.415,85.52,119500000.0
2008-11-04 17:33:00,85.525,85.69,85.5,85.63,121600000.0
2008-11-04 17:34:00,85.62,85.69,85.615,85.65,121200000.0
2008-11-04 17:35:00,85.65,85.705,85.63,85.685,165600000.0
2008-11-04 17:36:00,85.685,85.78,85.64,85.655,137300000.0
2008-11-04 17:37:00,85.655,85.82,85.655,85.81,90700000.0
2008-11-04 17:38:00,85.81,85.915,85.785,85.9,142300000.0
2008-11-04 17:39:00,85.9,85.91,85.83,85.875,124300000.0
2008-11-04 17:40:00,85.87,85.945,85.87,85.895,127200000.0
2008-11-04 17:41:00,85.89,85.89,85.71,85.805,211400000.0
2008-11-04 17:42:00,85.805,85.875,85.735,85.765,131300000.0
2008-11-04 17:43:00,85.77,85.77,85.685,85.715,133100000.0
2008-11-04 17:44:00,85.73,85.845,85.725,85.83,95200000.0
2008-11-04 17:45:00,85.825,85.89,85.815,85.89,75200000.0
2008-11-04 17:46:00,85.89,85.92,85.855,85.87,133300000.0
2008-11-04 17:47:00,85.865,85.935,85.865,85.915,87700000.0
2008-11-04 17:48:00,85.91,86.035,85.905,85.995,136300000.0
2008-11-04 17:49:00,86.0,86.175,85.985,86.125,121200000.0
2008-11-04 17:50:00,86.115,86.12,86.005,86.105,166800000.0
2008-11-04 17:51:00,86.11,86.225,86.085,86.22,202200000.0
2008-11-04 17:52:00,86.215,86.22,86.115,86.135,99500000.0
2008-11-04 17:53:00,86.135,86.32,86.135,86.32,93700000.0
2008-11-04 17:54:00,86.315,86.33,86.165,86.17,124000000.0
2008-11-04 17:55:00,86.165,86.165,85.995,85.995,103200000.0
2008-11-04 17:56:00,85.985,86.115,85.97,86.11,138300000.0
2008-11-04 17:57:00,86.12,86.185,86.04,86.18,126100000.0
2008-11-04 17:58:00,86.175,86.24,86.11,86.235,110500000.0
2008-11-04 17:59:00,86.22,86.34,86.185,86.325,140200000.0
2008-11-04 18:00:00,86.335,86.365,86.255,86.315,149900000.0
2008-11-04 18:01:00,86.295,86.315,86.27,86.315,80500000.0
2008-11-04 18:02:00,86.315,86.37,86.305,86.305,123200000.0
2008-11-04 18:03:00,86.31,86.35,86.265,86.265,82300000.0
2008-11-04 18:04:00,86.265,86.31,86.24,86.3,101700000.0
2008-11-04 18:05:00,86.305,86.325,86.26,86.295,73100000.0
2008-11-04 18:06:00,86.3,86.39,86.295,86.37,90700000.0
2008-11-04 18:07:00,86.36,86.4,86.33,86.4,143700000.0
2008-11-04 18:08:00,86.415,86.605,86.39,86.6,106600000.0
2008-11-04 18:09:00,86.6,86.675,86.6,86.63,136200000.0
2008-11-04 18:10:00,86.625,86.655,86.61,86.645,73800000.0
2008-11-04 18:11:00,86.645,86.655,86.51,86.51,90800000.0
2008-11-04 18:12:00,86.505,86.55,86.49,86.51,80400000.0
2008-11-04 18:13:00,86.525,86.56,86.52,86.55,75600000.0
2008-11-04 18:14:00,86.555,86.645,86.555,86.595,90300000.0
2008-11-04 18:15:00,86.59,86.605,86.485,86.59,154400000.0
2008-11-04 18:16:00,86.595,86.6,86.53,86.565,118300000.0
2008-11-04 18:17:00,86.58,86.625,86.55,86.575,195200000.0
2008-11-04 18:18:00,86.58,86.6,86.565,86.6,83600000.0
2008-11-04 18:19:00,86.585,86.645,86.56,86.6,362200000.0
2008-11-04 18:20:00,86.6,86.6,86.5,86.53,154300000.0
2008-11-04 18:21:00,86.535,86.595,86.505,86.56,113100000.0
2008-11-04 18:22:00,86.56,86.655,86.56,86.655,100100000.0
2008-11-04 18:23:00,86.655,86.84,86.655,86.825,293900000.0
2008-11-04 18:24:00,86.825,86.885,86.755,86.77,480200000.0
2008-11-04 18:25:00,86.77,86.835,86.715,86.725,479600000.0
2008-11-04 18:26:00,86.72,86.725,86.655,86.66,283000000.0
2008-11-04 18:27:00,86.66,86.74,86.63,86.68,120900000.0
2008-11-04 18:28:00,86.68,86.68,86.62,86.635,133900000.0
2008-11-04 18:29:00,86.64,86.655,86.595,86.595,63000000.0
2008-11-04 18:30:00,86.595,86.625,86.56,86.575,125100000.0
2008-11-04 18:31:00,86.585,86.72,86.57,86.69,206400000.0
2008-11-04 18:32:00,86.695,86.765,86.685,86.76,99300000.0
2008-11-04 18:33:00,86.765,86.935,86.745,86.935,157100000.0
2008-11-04 18:34:00,86.94,86.94,86.8,86.93,357700000.0
2008-11-04 18:35:00,86.94,87.045,86.915,87.045,377900000.0
2008-11-04 18:36:00,87.045,87.1,87.045,87.055,401600000.0
2008-11-04 18:37:00,87.055,87.055,86.91,86.93,515700000.0
2008-11-04 18:38:00,86.935,87.02,86.93,87.02,329400000.0
2008-11-04 18:39:00,87.015,87.035,86.965,86.985,231900000.0
2008-11-04 18:40:00,86.985,86.995,86.935,86.935,338200000.0
2008-11-04 18:41:00,86.935,87.01,86.9,86.92,382200000.0
2008-11-04 18:42:00,86.92,86.95,86.92,86.95,160800000.0
2008-11-04 18:43:00,86.945,86.95,86.915,86.94,281900000.0
2008-11-04 18:44:00,86.94,86.955,86.825,86.855,186800000.0
2008-11-04 18:45:00,86.855,86.855,86.795,86.81,237700000.0
2008-11-04 18:46:00,86.805,86.82,86.775,86.805,180800000.0
2008-11-04 18:47:00,86.8,86.805,86.775,86.775,369200000.0
2008-11-04 18:48:00,86.775,86.79,86.755,86.78,210100000.0
2008-11-04 18:49:00,86.785,86.87,86.77,86.85,324700000.0
2008-11-04 18:50:00,86.85,86.93,86.85,86.895,249700000.0
2008-11-04 18:51:00,86.895,86.97,86.895,86.935,344300000.0
2008-11-04 18:52:00,86.955,87.115,86.955,87.005,252700000.0
2008-11-04 18:53:00,87.005,87.11,87.005,87.11,368900000.0
2008-11-04 18:54:00,87.11,87.15,87.095,87.135,136900000.0
2008-11-04 18:55:00,87.135,87.28,87.055,87.28,256700000.0
2008-11-04 18:56:00,87.285,87.325,87.24,87.305,140000000.0
2008-11-04 18:57:00,87.3,87.41,87.295,87.38,174600000.0
2008-11-04 18:58:00,87.375,87.415,87.36,87.385,198500000.0
2008-11-04 18:59:00,87.39,87.425,87.295,87.335,239600000.0
2008-11-04 19:00:00,87.34,87.385,87.31,87.33,77800000.0
2008-11-04 19:01:00,87.34,87.395,87.33,87.33,110100000.0
2008-11-04 19:02:00,87.335,87.37,87.325,87.37,117600000.0
2008-11-04 19:03:00,87.37,87.37,87.28,87.28,62500000.0
2008-11-04 19:04:00,87.285,87.31,87.19,87.19,166700000.0
2008-11-04 19:05:00,87.185,87.205,87.115,87.175,225500000.0
2008-11-04 19:06:00,87.19,87.195,87.15,87.17,207000000.0
2008-11-04 19:07:00,87.17,87.19,87.14,87.14,108000000.0
2008-11-04 19:08:00,87.14,87.14,87.085,87.1,85500000.0
2008-11-04 19:09:00,87.095,87.17,87.095,87.165,53000000.0
2008-11-04 19:10:00,87.16,87.175,87.075,87.115,149800000.0
2008-11-04 19:11:00,87.12,87.17,87.08,87.17,287300000.0
2008-11-04 19:12:00,87.16,87.245,87.12,87.245,301900000.0
2008-11-04 19:13:00,87.255,87.3,87.205,87.225,284700000.0
2008-11-04 19:14:00,87.235,87.255,87.205,87.255,204100000.0
2008-11-04 19:15:00,87.255,87.38,87.23,87.38,447900000.0
2008-11-04 19:16:00,87.38,87.425,87.31,87.345,352700000.0
2008-11-04 19:17:00,87.345,87.36,87.28,87.28,228500000.0
2008-11-04 19:18:00,87.3,87.315,87.26,87.285,338300000.0
2008-11-04 19:19:00,87.285,87.335,87.28,87.29,337800000.0
2008-11-04 19:20:00,87.305,87.32,87.255,87.285,377300000.0
2008-11-04 19:21:00,87.285,87.34,87.215,87.215,264900000.0
2008-11-04 19:22:00,87.215,87.315,87.215,87.285,205200000.0
2008-11-04 19:23:00,87.285,87.32,87.28,87.295,72200000.0
2008-11-04 19:24:00,87.29,87.37,87.275,87.355,132100000.0
2008-11-04 19:25:00,87.355,87.375,87.32,87.335,135900000.0
2008-11-04 19:26:00,87.35,87.38,87.35,87.38,56600000.0
2008-11-04 19:27:00,87.375,87.445,87.365,87.44,50600000.0
2008-11-04 19:28:00,87.445,87.475,87.41,87.41,78900000.0
2008-11-04 19:29:00,87.405,87.41,87.315,87.34,166900000.0
2008-11-04 19:30:00,87.335,87.37,87.3,87.33,233300000.0
2008-11-04 19:31:00,87.33,87.35,87.22,87.24,521899998.0
2008-11-04 19:32:00,87.24,87.26,87.165,87.26,297899993.0
2008-11-04 19:33:00,87.26,87.26,87.17,87.18,148200000.0
2008-11-04 19:34:00,87.185,87.19,87.17,87.185,125200000.0
2008-11-04 19:35:00,87.185,87.215,87.165,87.205,86200000.0
2008-11-04 19:36:00,87.205,87.21,87.185,87.185,67400000.0
2008-11-04 19:37:00,87.18,87.21,87.155,87.155,68200000.0
2008-11-04 19:38:00,87.14,87.14,87.095,87.115,93800000.0
2008-11-04 19:39:00,87.1,87.12,87.05,87.055,212500000.0
2008-11-04 19:40:00,87.055,87.095,87.045,87.05,111700000.0
2008-11-04 19:41:00,87.045,87.045,86.915,86.925,170900000.0
2008-11-04 19:42:00,86.93,86.945,86.92,86.93,89500000.0
2008-11-04 19:43:00,86.925,86.98,86.92,86.965,399500000.0
2008-11-04 19:44:00,86.965,86.985,86.95,86.985,91200000.0
2008-11-04 19:45:00,86.99,86.995,86.985,86.99,39200000.0
2008-11-04 19:46:00,86.995,87.05,86.99,87.045,53600000.0
2008-11-04 19:47:00,87.035,87.06,87.01,87.06,216300000.0
2008-11-04 19:48:00,87.065,87.135,87.065,87.125,23000000.0
2008-11-04 19:49:00,87.12,87.135,87.105,87.105,36600000.0
2008-11-04 19:50:00,87.115,87.115,87.05,87.065,105400000.0
2008-11-04 19:51:00,87.065,87.065,86.985,87.03,104300000.0
2008-11-04 19:52:00,87.025,87.045,87.015,87.04,81300000.0
2008-11-04 19:53:00,87.04,87.04,87.03,87.03,59400000.0
2008-11-04 19:54:00,87.035,87.05,87.03,87.04,207500000.0
2008-11-04 19:55:00,87.04,87.05,86.98,87.025,177300000.0
2008-11-04 19:56:00,87.025,87.04,86.97,86.97,48300000.0
2008-11-04 19:57:00,86.965,87.04,86.955,87.005,71900000.0
2008-11-04 19:58:00,87.015,87.015,86.96,86.98,14300000.0
2008-11-04 19:59:00,86.98,86.985,86.935,86.94,41300000.0
2008-11-04 20:00:00,86.94,86.965,86.94,86.965,32000000.0
2008-11-04 20:01:00,86.97,86.995,86.955,86.955,116500000.0
2008-11-04 20:02:00,86.96,87.02,86.955,86.98,197600000.0
2008-11-04 20:03:00,86.98,87.03,86.98,87.01,122200000.0
2008-11-04 20:04:00,87.015,87.015,87.0,87.015,14000000.0
2008-11-04 20:05:00,87.015,87.02,87.0,87.015,25600000.0
2008-11-04 20:06:00,87.015,87.065,87.015,87.065,157700000.0
2008-11-04 20:07:00,87.07,87.07,87.03,87.045,152200000.0
2008-11-04 20:08:00,87.04,87.065,87.04,87.05,48400000.0
2008-11-04 20:09:00,87.05,87.05,87.005,87.005,106300000.0
2008-11-04 20:10:00,87.01,87.02,87.0,87.02,72400000.0
2008-11-04 20:11:00,87.02,87.05,87.02,87.035,78100000.0
2008-11-04 20:12:00,87.02,87.025,86.915,86.975,296700000.0
2008-11-04 20:13:00,86.975,86.975,86.925,86.945,137600000.0
2008-11-04 20:14:00,86.945,86.98,86.92,86.965,218000000.0
2008-11-04 20:15:00,86.955,86.99,86.955,86.975,31300000.0
2008-11-04 20:16:00,86.975,86.995,86.97,86.98,42600000.0
2008-11-04 20:17:00,86.985,87.055,86.975,87.055,77200000.0
2008-11-04 20:18:00,87.055,87.055,87.02,87.035,81700000.0
2008-11-04 20:19:00,87.045,87.06,87.02,87.02,39000000.0
2008-11-04 20:20:00,87.02,87.04,87.0,87.02,91900000.0
2008-11-04 20:21:00,87.02,87.035,87.015,87.03,50500000.0
2008-11-04 20:22:00,87.055,87.065,87.055,87.06,5000000.0
2008-11-04 20:23:00,87.065,87.065,87.06,87.06,8000000.0
2008-11-04 20:24:00,87.065,87.07,87.03,87.04,60500000.0
2008-11-04 20:25:00,87.035,87.04,86.985,86.985,37600000.0
2008-11-04 20:26:00,86.985,86.995,86.97,86.97,133000000.0
2008-11-04 20:27:00,86.97,86.98,86.95,86.95,96099999.0
2008-11-04 20:28:00,86.95,86.96,86.915,86.94,40200000.0
2008-11-04 20:29:00,86.94,86.97,86.915,86.93,77100000.0
2008-11-04 20:30:00,86.95,86.955,86.92,86.945,30300000.0
2008-11-04 20:31:00,86.94,86.94,86.85,86.85,36300000.0
2008-11-04 20:32:00,86.845,86.865,86.845,86.86,19000000.0
2008-11-04 20:33:00,86.86,86.905,86.84,86.89,75500000.0
2008-11-04 20:34:00,86.89,86.97,86.885,86.895,254200000.0
2008-11-04 20:35:00,86.9,86.91,86.795,86.84,249800000.0
2008-11-04 20:36:00,86.84,86.84,86.77,86.77,106500000.0
2008-11-04 20:37:00,86.775,86.785,86.765,86.775,32500000.0
2008-11-04 20:38:00,86.78,86.845,86.78,86.83,205500000.0
2008-11-04 20:39:00,86.845,86.875,86.81,86.87,100100000.0
2008-11-04 20:40:00,86.88,86.96,86.88,86.95,225700000.0
2008-11-04 20:41:00,86.95,87.005,86.945,87.0,83500000.0
2008-11-04 20:42:00,86.975,86.995,86.97,86.98,76700000.0
2008-11-04 20:43:00,86.985,87.01,86.975,87.005,74700000.0
2008-11-04 20:44:00,87.01,87.01,86.975,86.99,39900000.0
2008-11-04 20:45:00,86.975,86.975,86.95,86.95,14000000.0
2008-11-04 20:46:00,86.95,86.98,86.94,86.98,29300000.0
2008-11-04 20:47:00,86.98,87.01,86.98,86.985,34300000.0
2008-11-04 20:48:00,86.99,87.005,86.97,87.0,71500000.0
2008-11-04 20:49:00,86.99,86.99,86.91,86.91,151500000.0
2008-11-04 20:50:00,86.91,86.91,86.835,86.835,146900000.0
2008-11-04 20:51:00,86.835,86.88,86.825,86.865,89000000.0
2008-11-04 20:52:00,86.86,86.95,86.83,86.94,125600000.0
2008-11-04 20:53:00,86.935,86.965,86.91,86.94,57300000.0
2008-11-04 20:54:00,86.935,86.95,86.87,86.88,128900000.0
2008-11-04 20:55:00,86.885,86.89,86.87,86.875,22000000.0
2008-11-04 20:56:00,86.875,86.945,86.875,86.935,70900000.0
2008-11-04 20:57:00,86.95,86.99,86.95,86.985,54200000.0
2008-11-04 20:58:00,86.985,86.985,86.97,86.975,20000000.0
2008-11-04 20:59:00,86.975,86.98,86.955,86.97,26000000.0
2008-11-04 21:00:00,86.965,86.965,86.92,86.92,100300000.0
2008-11-04 21:01:00,86.915,86.93,86.905,86.915,42300000.0
2008-11-04 21:02:00,86.915,86.915,86.8,86.8,54600000.0
2008-11-04 21:03:00,86.8,86.8,86.7,86.71,192800000.0
2008-11-04 21:04:00,86.71,86.725,86.655,86.7,85800000.0
2008-11-04 21:05:00,86.695,86.71,86.665,86.67,44800000.0
2008-11-04 21:06:00,86.665,86.705,86.645,86.705,79800000.0
2008-11-04 21:07:00,86.695,86.715,86.645,86.645,179300000.0
2008-11-04 21:08:00,86.645,86.645,86.535,86.585,202300000.0
2008-11-04 21:09:00,86.575,86.59,86.54,86.545,137800000.0
2008-11-04 21:10:00,86.545,86.575,86.535,86.565,134900000.0
2008-11-04 21:11:00,86.565,86.625,86.55,86.595,169700000.0
2008-11-04 21:12:00,86.61,86.625,86.59,86.615,103000000.0
2008-11-04 21:13:00,86.615,86.64,86.605,86.635,98400000.0
2008-11-04 21:14:00,86.64,86.67,86.62,86.63,51900000.0
2008-11-04 21:15:00,86.63,86.645,86.525,86.525,297500000.0
2008-11-04 21:16:00,86.52,86.59,86.52,86.58,167700000.0
2008-11-04 21:17:00,86.58,86.585,86.52,86.54,302800000.0
2008-11-04 21:18:00,86.54,86.595,86.535,86.57,115900000.0
2008-11-04 21:19:00,86.585,86.59,86.565,86.57,18200000.0
2008-11-04 21:20:00,86.57,86.575,86.505,86.51,161300000.0
2008-11-04 21:21:00,86.505,86.6,86.505,86.6,215400000.0
2008-11-04 21:22:00,86.585,86.6,86.555,86.57,169500000.0
2008-11-04 21:23:00,86.57,86.57,86.5,86.525,102400000.0
2008-11-04 21:24:00,86.56,86.665,86.56,86.61,276500000.0
2008-11-04 21:25:00,86.61,86.65,86.6,86.65,215400000.0
2008-11-04 21:26:00,86.645,86.66,86.615,86.645,113600000.0
2008-11-04 21:27:00,86.65,86.65,86.64,86.65,35300000.0
2008-11-04 21:28:00,86.65,86.715,86.65,86.68,66200000.0
2008-11-04 21:29:00,86.68,86.72,86.675,86.695,117000000.0
2008-11-04 21:30:00,86.695,86.745,86.675,86.69,152600000.0
2008-11-04 21:31:00,86.69,86.775,86.69,86.73,95400000.0
2008-11-04 21:32:00,86.73,86.735,86.695,86.705,198700000.0
2008-11-04 21:33:00,86.705,86.74,86.695,86.73,307700000.0
2008-11-04 21:34:00,86.735,86.74,86.695,86.71,147400000.0
2008-11-04 21:35:00,86.72,86.775,86.71,86.73,196100000.0
2008-11-04 21:36:00,86.73,86.73,86.615,86.62,310400000.0
2008-11-04 21:37:00,86.62,86.67,86.595,86.615,258100000.0
2008-11-04 21:38:00,86.6,86.675,86.59,86.65,144400000.0
2008-11-04 21:39:00,86.65,86.7,86.635,86.64,320400000.0
2008-11-04 21:40:00,86.645,86.67,86.64,86.655,182600000.0
2008-11-04 21:41:00,86.66,86.675,86.645,86.655,133500000.0
2008-11-04 21:42:00,86.65,86.665,86.645,86.65,171700000.0
2008-11-04 21:43:00,86.63,86.63,86.575,86.585,135200000.0
2008-11-04 21:44:00,86.585,86.61,86.585,86.595,72900000.0
2008-11-04 21:45:00,86.595,86.595,86.415,86.45,168700000.0
2008-11-04 21:46:00,86.455,86.495,86.445,86.475,348900000.0
2008-11-04 21:47:00,86.49,86.51,86.47,86.475,235400000.0
2008-11-04 21:48:00,86.475,86.49,86.455,86.455,205000000.0
2008-11-04 21:49:00,86.455,86.47,86.425,86.44,88000000.0
2008-11-04 21:50:00,86.445,86.46,86.41,86.415,307200000.0
2008-11-04 21:51:00,86.415,86.435,86.395,86.43,148000000.0
2008-11-04 21:52:00,86.425,86.46,86.405,86.445,42100000.0
2008-11-04 21:53:00,86.445,86.46,86.44,86.44,28100000.0
2008-11-04 21:54:00,86.45,86.46,86.43,86.44,24000000.0
2008-11-04 21:55:00,86.44,86.44,86.395,86.405,50100000.0
2008-11-04 21:56:00,86.395,86.42,86.395,86.405,69200000.0
2008-11-04 21:57:00,86.415,86.45,86.415,86.435,58200000.0
2008-11-04 21:58:00,86.435,86.52,86.43,86.52,214200000.0
2008-11-04 21:59:00,86.53,86.53,86.48,86.505,191700000.0
2008-11-04 22:00:00,86.5,86.535,86.45,86.45,206700000.0
2008-11-04 22:01:00,86.455,86.47,86.45,86.47,33000000.0
2008-11-04 22:02:00,86.47,86.505,86.47,86.485,23900000.0
2008-11-04 22:03:00,86.49,86.49,86.425,86.425,54200000.0
2008-11-04 22:04:00,86.425,86.425,86.37,86.38,183600000.0
2008-11-04 22:05:00,86.38,86.4,86.36,86.385,56700000.0
2008-11-04 22:06:00,86.385,86.395,86.385,86.385,37000000.0
2008-11-04 22:07:00,86.385,86.395,86.355,86.365,29000000.0
2008-11-04 22:08:00,86.375,86.395,86.365,86.38,35000000.0
2008-11-04 22:09:00,86.38,86.38,86.35,86.35,22000000.0
2008-11-04 22:10:00,86.34,86.345,86.32,86.32,30000000.0
2008-11-04 22:11:00,86.33,86.335,86.275,86.275,67000000.0
2008-11-04 22:12:00,86.275,86.315,86.27,86.315,167700000.0
2008-11-04 22:13:00,86.31,86.415,86.295,86.4,99600000.0
2008-11-04 22:14:00,86.38,86.415,86.37,86.38,92600000.0
2008-11-04 22:15:00,86.385,86.405,86.385,86.395,44600000.0
2008-11-04 22:16:00,86.405,86.41,86.35,86.35,120100000.0
2008-11-04 22:17:00,86.36,86.365,86.325,86.33,33900000.0
2008-11-04 22:18:00,86.335,86.345,86.32,86.33,121900000.0
2008-11-04 22:19:00,86.33,86.365,86.33,86.36,46100000.0
2008-11-04 22:20:00,86.36,86.375,86.33,86.37,138700000.0
2008-11-04 22:21:00,86.365,86.365,86.28,86.28,365900000.0
2008-11-04 22:22:00,86.305,86.315,86.215,86.255,399700000.0
2008-11-04 22:23:00,86.255,86.29,86.235,86.25,141400000.0
2008-11-04 22:24:00,86.255,86.305,86.25,86.305,140300000.0
2008-11-04 22:25:00,86.305,86.335,86.3,86.315,42000000.0
2008-11-04 22:26:00,86.315,86.34,86.315,86.34,33000000.0
2008-11-04 22:27:00,86.34,86.34,86.305,86.325,39000000.0
2008-11-04 22:28:00,86.335,86.34,86.27,86.27,27000000.0
2008-11-04 22:29:00,86.245,86.255,86.245,86.25,10000000.0
2008-11-04 22:30:00,86.27,86.28,86.24,86.26,43000000.0
2008-11-04 22:31:00,86.26,86.295,86.25,86.295,35100000.0
2008-11-04 22:32:00,86.295,86.4,86.275,86.38,182900000.0
2008-11-04 22:33:00,86.395,86.42,86.355,86.42,205400000.0
2008-11-04 22:34:00,86.405,86.57,86.405,86.545,143300000.0
2008-11-04 22:35:00,86.545,86.595,86.525,86.53,58700000.0
2008-11-04 22:36:00,86.54,86.55,86.515,86.525,40900000.0
2008-11-04 22:37:00,86.535,86.545,86.51,86.51,42600000.0
2008-11-04 22:38:00,86.51,86.53,86.505,86.51,25600000.0
2008-11-04 22:39:00,86.505,86.55,86.505,86.545,68300000.0
2008-11-04 22:40:00,86.55,86.595,86.55,86.595,112700000.0
2008-11-04 22:41:00,86.585,86.615,86.57,86.61,157700000.0
2008-11-04 22:42:00,86.615,86.615,86.575,86.585,69900000.0
2008-11-04 22:43:00,86.58,86.59,86.565,86.565,39800000.0
2008-11-04 22:44:00,86.565,86.575,86.485,86.575,138600000.0
2008-11-04 22:45:00,86.575,86.575,86.545,86.55,73200000.0
2008-11-04 22:46:00,86.555,86.595,86.545,86.59,121800000.0
2008-11-04 22:47:00,86.59,86.605,86.57,86.605,35000000.0
2008-11-04 22:48:00,86.605,86.65,86.595,86.65,72700000.0
2008-11-04 22:49:00,86.67,86.7,86.665,86.675,38500000.0
2008-11-04 22:50:00,86.68,86.695,86.63,86.645,212100000.0
2008-11-04 22:51:00,86.64,86.665,86.625,86.64,178700000.0
2008-11-04 22:52:00,86.635,86.655,86.63,86.655,146800000.0
2008-11-04 22:53:00,86.65,86.7,86.61,86.615,295900000.0
2008-11-04 22:54:00,86.615,86.685,86.605,86.645,143500000.0
2008-11-04 22:55:00,86.645,86.65,86.625,86.63,244200000.0
2008-11-04 22:56:00,86.635,86.635,86.585,86.61,269500000.0
2008-11-04 22:57:00,86.615,86.625,86.595,86.615,159600000.0
2008-11-04 22:58:00,86.615,86.635,86.61,86.61,40000000.0
2008-11-04 22:59:00,86.605,86.7,86.605,86.66,87200000.0
2008-11-04 23:00:00,86.66,86.68,86.585,86.605,229700000.0
2008-11-04 23:01:00,86.62,86.63,86.59,86.605,130700000.0
2008-11-04 23:02:00,86.605,86.63,86.6,86.63,119600000.0
2008-11-04 23:03:00,86.63,86.65,86.615,86.62,63100000.0
2008-11-04 23:04:00,86.62,86.64,86.575,86.63,79400000.0
2008-11-04 23:05:00,86.64,86.65,86.6,86.62,35900000.0
2008-11-04 23:06:00,86.61,86.635,86.605,86.63,86500000.0
2008-11-04 23:07:00,86.63,86.64,86.585,86.615,72400000.0
2008-11-04 23:08:00,86.615,86.625,86.615,86.615,9000000.0
2008-11-04 23:09:00,86.615,86.64,86.615,86.625,19000000.0
2008-11-04 23:10:00,86.625,86.64,86.585,86.615,22000000.0
2008-11-04 23:11:00,86.61,86.65,86.61,86.62,20000000.0
2008-11-04 23:12:00,86.615,86.645,86.615,86.645,22000000.0
2008-11-04 23:13:00,86.64,86.64,86.615,86.615,17000000.0
2008-11-04 23:14:00,86.615,86.615,86.61,86.61,3000000.0
2008-11-04 23:15:00,86.61,86.61,86.58,86.585,57900000.0
2008-11-04 23:16:00,86.585,86.585,86.525,86.565,65700000.0
2008-11-04 23:17:00,86.57,86.63,86.57,86.61,81500000.0
2008-11-04 23:18:00,86.615,86.665,86.61,86.64,138700000.0
2008-11-04 23:19:00,86.655,86.695,86.655,86.66,181700000.0
2008-11-04 23:20:00,86.68,86.69,86.62,86.625,204500000.0
2008-11-04 23:21:00,86.615,86.72,86.605,86.715,115200000.0
2008-11-04 23:22:00,86.715,86.76,86.695,86.715,80900000.0
2008-11-04 23:23:00,86.715,86.715,86.64,86.64,35000000.0
2008-11-04 23:24:00,86.645,86.74,86.64,86.735,81800000.0
2008-11-04 23:25:00,86.75,86.81,86.735,86.79,132800000.0
2008-11-04 23:26:00,86.78,86.805,86.775,86.78,62500000.0
2008-11-04 23:27:00,86.78,86.8,86.75,86.775,111300000.0
2008-11-04 23:28:00,86.76,86.76,86.73,86.74,111900000.0
2008-11-04 23:29:00,86.735,86.775,86.655,86.695,327400000.0
2008-11-04 23:30:00,86.705,86.765,86.7,86.74,185600000.0
2008-11-04 23:31:00,86.735,86.75,86.625,86.625,122600000.0
2008-11-04 23:32:00,86.625,86.67,86.625,86.645,41700000.0
2008-11-04 23:33:00,86.635,86.655,86.595,86.605,288100000.0
2008-11-04 23:34:00,86.61,86.64,86.595,86.61,244800000.0
2008-11-04 23:35:00,86.605,86.64,86.595,86.615,97300000.0
2008-11-04 23:36:00,86.615,86.615,86.535,86.58,297900000.0
2008-11-04 23:37:00,86.585,86.62,86.57,86.595,112100000.0
2008-11-04 23:38:00,86.605,86.61,86.495,86.55,244700000.0
2008-11-04 23:39:00,86.55,86.61,86.55,86.6,44900000.0
2008-11-04 23:40:00,86.605,86.65,86.595,86.61,156700000.0
2008-11-04 23:41:00,86.61,86.66,86.605,86.64,114500000.0
2008-11-04 23:42:00,86.64,86.69,86.63,86.69,92700000.0
2008-11-04 23:43:00,86.69,86.715,86.685,86.685,24000000.0
2008-11-04 23:44:00,86.685,86.715,86.68,86.705,46100000.0
2008-11-04 23:45:00,86.705,86.715,86.7,86.7,20000000.0
2008-11-04 23:46:00,86.7,86.7,86.66,86.69,107200000.0
2008-11-04 23:47:00,86.69,86.69,86.66,86.665,73500000.0
2008-11-04 23:48:00,86.655,86.665,86.595,86.645,76700000.0
2008-11-04 23:49:00,86.645,86.705,86.645,86.705,24000000.0
2008-11-04 23:50:00,86.705,86.76,86.69,86.75,72200000.0
2008-11-04 23:51:00,86.775,86.79,86.73,86.74,51400000.0
2008-11-04 23:52:00,86.74,86.74,86.715,86.72,38100000.0
2008-11-04 23:53:00,86.72,86.735,86.69,86.715,216100000.0
2008-11-04 23:54:00,86.715,86.715,86.69,86.71,165100000.0
2008-11-04 23:55:00,86.715,86.74,86.71,86.74,26900000.0
2008-11-04 23:56:00,86.74,86.74,86.74,86.74,13000000.0
2008-11-04 23:57:00,86.74,86.74,86.715,86.725,12000000.0
2008-11-04 23:58:00,86.725,86.73,86.695,86.7,77500000.0
2008-11-04 23:59:00,86.695,86.71,86.64,86.65,92000000.0
2008-11-05 00:00:00,86.65,86.65,86.65,86.65,1000000.0
2008-11-05 00:01:00,86.77,86.79,86.76,86.79,2000000.0
2008-11-05 00:02:00,86.81,86.81,86.79,86.79,2000000.0
2008-11-05 00:03:00,86.8,86.81,86.79,86.81,2000000.0
2008-11-05 00:04:00,86.79,86.8,86.79,86.8,2000000.0
2008-11-05 00:05:00,86.675,86.675,86.64,86.64,2000000.0
2008-11-05 00:06:00,86.67,86.67,86.64,86.64,4000000.0
2008-11-05 00:07:00,86.635,86.705,86.635,86.7,14200000.0
2008-11-05 00:08:00,86.705,86.74,86.625,86.625,11000000.0
2008-11-05 00:09:00,86.655,86.655,86.65,86.655,4000000.0
2008-11-05 00:10:00,86.645,86.655,86.645,86.645,3000000.0
2008-11-05 00:11:00,86.65,86.65,86.645,86.65,3000000.0
2008-11-05 00:12:00,86.55,86.55,86.55,86.55,1000000.0
2008-11-05 00:13:00,86.595,86.655,86.595,86.655,3000000.0
2008-11-05 00:14:00,86.605,86.67,86.605,86.67,5000000.0
2008-11-05 00:15:00,86.665,86.665,86.655,86.655,2000000.0
2008-11-05 00:16:00,86.645,86.655,86.64,86.65,5000000.0
2008-11-05 00:17:00,86.65,86.66,86.61,86.65,17000000.0
2008-11-05 00:18:00,86.66,86.68,86.645,86.645,27900000.0
2008-11-05 00:19:00,86.65,86.65,86.645,86.65,3000000.0
2008-11-05 00:20:00,86.645,86.67,86.62,86.66,59500000.0
2008-11-05 00:21:00,86.685,86.685,86.6,86.67,88700000.0
2008-11-05 00:22:00,86.665,86.68,86.665,86.675,19600000.0
2008-11-05 00:23:00,86.685,86.715,86.68,86.715,31200000.0
2008-11-05 00:24:00,86.71,86.725,86.705,86.705,27200000.0
2008-11-05 00:25:00,86.705,86.71,86.705,86.705,3000000.0
2008-11-05 00:26:00,86.7,86.71,86.66,86.665,60200000.0
2008-11-05 00:27:00,86.665,86.665,86.64,86.64,14900000.0
2008-11-05 00:28:00,86.645,86.705,86.645,86.705,49300000.0
2008-11-05 00:29:00,86.695,86.705,86.68,86.705,20500000.0
2008-11-05 00:30:00,86.695,86.695,86.695,86.695,6900000.0
2008-11-05 00:31:00,86.695,86.705,86.665,86.665,32200000.0
2008-11-05 00:32:00,86.665,86.665,86.66,86.66,2000000.0
2008-11-05 00:33:00,86.66,86.66,86.66,86.66,1000000.0
2008-11-05 00:34:00,86.83,86.84,86.82,86.82,9000000.0
2008-11-05 00:35:00,86.83,86.83,86.82,86.82,9000000.0
2008-11-05 00:36:00,86.81,86.82,86.81,86.82,9000000.0
2008-11-05 00:37:00,86.655,86.685,86.655,86.68,9000000.0
2008-11-05 00:38:00,86.685,86.7,86.67,86.695,26200000.0
2008-11-05 00:39:00,86.695,86.695,86.685,86.695,14500000.0
2008-11-05 00:40:00,86.695,86.7,86.695,86.7,4000000.0
2008-11-05 00:41:00,86.705,86.73,86.7,86.73,5000000.0
2008-11-05 00:42:00,86.73,86.73,86.725,86.73,3000000.0
2008-11-05 00:43:00,86.73,86.74,86.725,86.73,25400000.0
2008-11-05 00:44:00,86.735,86.735,86.73,86.73,11800000.0
2008-11-05 00:45:00,86.73,86.73,86.73,86.73,1000000.0
2008-11-05 00:46:00,86.73,86.76,86.73,86.75,24500000.0
2008-11-05 00:47:00,86.75,86.76,86.685,86.76,16100000.0
2008-11-05 00:48:00,86.755,86.765,86.72,86.72,11000000.0
2008-11-05 00:49:00,86.73,86.77,86.72,86.74,59400000.0
2008-11-05 00:50:00,86.74,86.765,86.74,86.76,14000000.0
2008-11-05 00:51:00,86.76,86.78,86.745,86.755,55600000.0
2008-11-05 00:52:00,86.745,86.75,86.72,86.73,26200000.0
2008-11-05 00:53:00,86.745,86.755,86.74,86.74,17000000.0
2008-11-05 00:54:00,86.695,86.705,86.68,86.705,17000000.0
2008-11-05 00:55:00,86.715,86.72,86.7,86.72,12600000.0
2008-11-05 00:56:00,86.725,86.745,86.725,86.73,10900000.0
2008-11-05 00:57:00,86.735,86.76,86.735,86.76,28600000.0
2008-11-05 00:58:00,86.755,86.76,86.755,86.755,5000000.0
2008-11-05 00:59:00,86.745,86.755,86.745,86.755,5000000.0
2008-11-05 01:00:00,86.745,86.775,86.725,86.77,30900000.0
2008-11-05 01:01:00,86.765,86.78,86.745,86.78,13000000.0
2008-11-05 01:02:00,86.775,86.79,86.775,86.785,9000000.0
2008-11-05 01:03:00,86.78,86.795,86.78,86.785,12000000.0
2008-11-05 01:04:00,86.78,86.79,86.78,86.785,9000000.0
2008-11-05 01:05:00,86.79,86.835,86.755,86.775,69700000.0
2008-11-05 01:06:00,86.78,86.805,86.745,86.77,38000000.0
2008-11-05 01:07:00,86.77,86.82,86.755,86.805,38000000.0
2008-11-05 01:08:00,86.8,86.82,86.79,86.81,28000000.0
2008-11-05 01:09:00,86.81,86.825,86.795,86.825,28000000.0
2008-11-05 01:10:00,86.825,86.835,86.81,86.82,28000000.0
2008-11-05 01:11:00,86.815,86.82,86.775,86.785,116800000.0
2008-11-05 01:12:00,86.785,86.86,86.785,86.86,77200000.0
2008-11-05 01:13:00,86.8,86.85,86.8,86.85,58800000.0
2008-11-05 01:14:00,86.86,86.885,86.86,86.865,4000000.0
2008-11-05 01:15:00,86.87,86.895,86.865,86.895,39000000.0
2008-11-05 01:16:00,86.895,86.915,86.885,86.9,41000000.0
2008-11-05 01:17:00,86.9,86.905,86.865,86.905,28000000.0
2008-11-05 01:18:00,86.9,86.9,86.895,86.895,14000000.0
2008-11-05 01:19:00,86.89,86.9,86.85,86.865,38200000.0
2008-11-05 01:20:00,86.86,86.86,86.845,86.845,20900000.0
2008-11-05 01:21:00,86.845,86.845,86.795,86.83,59500000.0
2008-11-05 01:22:00,86.83,86.845,86.82,86.83,10000000.0
2008-11-05 01:23:00,86.83,86.855,86.815,86.835,83500000.0
2008-11-05 01:24:00,86.835,86.835,86.83,86.835,7000000.0
2008-11-05 01:25:00,86.835,86.835,86.82,86.82,11000000.0
2008-11-05 01:26:00,86.815,86.82,86.815,86.82,3000000.0
2008-11-05 01:27:00,86.82,86.845,86.775,86.785,82600000.0
2008-11-05 01:28:00,86.8,86.8,86.76,86.76,69600000.0
2008-11-05 01:29:00,86.765,86.77,86.75,86.765,13000000.0
2008-11-05 01:30:00,86.765,86.775,86.76,86.77,20900000.0
2008-11-05 01:31:00,86.775,86.78,86.75,86.78,60000000.0
2008-11-05 01:32:00,86.78,86.805,86.78,86.79,117800000.0
2008-11-05 01:33:00,86.79,86.805,86.735,86.79,168500000.0
2008-11-05 01:34:00,86.79,86.82,86.79,86.795,16000000.0
2008-11-05 01:35:00,86.8,86.8,86.795,86.795,4000000.0
2008-11-05 01:36:00,86.795,86.795,86.79,86.79,14800000.0
2008-11-05 01:37:00,86.8,86.8,86.77,86.785,38900000.0
2008-11-05 01:38:00,86.785,86.785,86.735,86.735,146700000.0
2008-11-05 01:39:00,86.74,86.74,86.7,86.715,19000000.0
2008-11-05 01:40:00,86.715,86.735,86.7,86.715,68000000.0
2008-11-05 01:41:00,86.715,86.73,86.7,86.73,34000000.0
2008-11-05 01:42:00,86.71,86.72,86.71,86.72,12000000.0
2008-11-05 01:43:00,86.72,86.72,86.675,86.68,85000000.0
2008-11-05 01:44:00,86.675,86.68,86.65,86.65,91000000.0
2008-11-05 01:45:00,86.64,86.7,86.64,86.685,59000000.0
2008-11-05 01:46:00,86.695,86.695,86.64,86.64,91000000.0
2008-11-05 01:47:00,86.64,86.65,86.635,86.645,38000000.0
2008-11-05 01:48:00,86.645,86.66,86.63,86.645,131200000.0
2008-11-05 01:49:00,86.645,86.66,86.63,86.64,183400000.0
2008-11-05 01:50:00,86.64,86.645,86.575,86.59,167800000.0
2008-11-05 01:51:00,86.59,86.625,86.535,86.605,102300000.0
2008-11-05 01:52:00,86.615,86.635,86.585,86.585,76500000.0
2008-11-05 01:53:00,86.585,86.595,86.555,86.58,48100000.0
2008-11-05 01:54:00,86.58,86.58,86.515,86.545,288400000.0
2008-11-05 01:55:00,86.535,86.565,86.53,86.545,192900000.0
2008-11-05 01:56:00,86.54,86.585,86.54,86.555,389300000.0
2008-11-05 01:57:00,86.555,86.59,86.555,86.57,81200000.0
2008-11-05 01:58:00,86.575,86.575,86.565,86.57,49100000.0
2008-11-05 01:59:00,86.565,86.575,86.555,86.56,74000000.0
2008-11-05 02:00:00,86.56,86.565,86.495,86.5,173800000.0
2008-11-05 02:01:00,86.5,86.53,86.49,86.5,255600000.0
2008-11-05 02:02:00,86.505,86.55,86.505,86.54,217600000.0
2008-11-05 02:03:00,86.535,86.535,86.455,86.475,39000000.0
2008-11-05 02:04:00,86.475,86.49,86.475,86.475,43600000.0
2008-11-05 02:05:00,86.47,86.47,86.405,86.425,115000000.0
2008-11-05 02:06:00,86.425,86.465,86.42,86.435,280900000.0
2008-11-05 02:07:00,86.44,86.455,86.42,86.42,393600000.0
2008-11-05 02:08:00,86.425,86.425,86.39,86.405,216200000.0
2008-11-05 02:09:00,86.405,86.43,86.4,86.42,116900000.0
2008-11-05 02:10:00,86.425,86.425,86.335,86.335,85900000.0
2008-11-05 02:11:00,86.335,86.35,86.305,86.335,68500000.0
2008-11-05 02:12:00,86.345,86.345,86.29,86.29,97700000.0
2008-11-05 02:13:00,85.99,86.07,85.98,85.99,74200000.0
2008-11-05 02:14:00,86.305,86.345,86.305,86.33,74200000.0
2008-11-05 02:15:00,86.33,86.335,86.29,86.29,1315599988.0
2008-11-05 02:16:00,85.98,85.98,85.92,85.98,322400000.0
2008-11-05 02:17:00,86.175,86.185,86.145,86.165,322400000.0
2008-11-05 02:18:00,86.17,86.185,86.16,86.185,157200000.0
2008-11-05 02:19:00,86.185,86.215,86.15,86.15,220300000.0
2008-11-05 02:20:00,86.15,86.16,86.12,86.135,228000000.0
2008-11-05 02:21:00,86.135,86.14,86.115,86.12,84000000.0
2008-11-05 02:22:00,86.125,86.13,86.035,86.045,187000000.0
2008-11-05 02:23:00,86.05,86.1,86.05,86.075,103300000.0
2008-11-05 02:24:00,86.065,86.07,85.95,86.03,546000000.0
2008-11-05 02:25:00,86.035,86.1,86.035,86.095,185800000.0
2008-11-05 02:26:00,86.095,86.1,86.015,86.02,235200000.0
2008-11-05 02:27:00,86.02,86.035,86.0,86.0,275800000.0
2008-11-05 02:28:00,85.99,86.01,85.97,85.995,291600000.0
2008-11-05 02:29:00,86.0,86.065,85.995,86.035,189100000.0
2008-11-05 02:30:00,86.04,86.06,86.03,86.055,98500000.0
2008-11-05 02:31:00,86.06,86.085,86.025,86.075,129800000.0
2008-11-05 02:32:00,86.1,86.1,86.075,86.08,120700000.0
2008-11-05 02:33:00,86.08,86.1,86.08,86.1,50100000.0
2008-11-05 02:34:00,86.115,86.145,86.055,86.09,96700000.0
2008-11-05 02:35:00,86.1,86.13,86.085,86.1,251400000.0
2008-11-05 02:36:00,86.09,86.105,86.07,86.085,250700000.0
2008-11-05 02:37:00,86.095,86.17,86.095,86.17,442400000.0
2008-11-05 02:38:00,86.165,86.245,86.16,86.235,150000000.0
2008-11-05 02:39:00,86.23,86.235,86.215,86.235,49800000.0
2008-11-05 02:40:00,86.23,86.325,86.23,86.315,165700000.0
2008-11-05 02:41:00,86.32,86.345,86.305,86.33,176100000.0
2008-11-05 02:42:00,86.335,86.525,86.335,86.525,355900000.0
2008-11-05 02:43:00,86.535,86.535,86.44,86.505,370600000.0
2008-11-05 02:44:00,86.515,86.56,86.415,86.425,214900000.0
2008-11-05 02:45:00,86.425,86.585,86.405,86.49,276700000.0
2008-11-05 02:46:00,86.485,86.49,86.4,86.45,386200000.0
2008-11-05 02:47:00,86.455,86.455,86.385,86.425,509000000.0
2008-11-05 02:48:00,86.42,86.445,86.385,86.405,339100000.0
2008-11-05 02:49:00,86.405,86.415,86.35,86.35,186500000.0
2008-11-05 02:50:00,86.355,86.375,86.27,86.3,290900000.0
2008-11-05 02:51:00,86.3,86.31,86.21,86.21,487900000.0
2008-11-05 02:52:00,86.21,86.22,86.21,86.21,309700000.0
2008-11-05 02:53:00,86.21,86.29,86.21,86.28,283000000.0
2008-11-05 02:54:00,86.28,86.305,86.23,86.245,322300000.0
2008-11-05 02:55:00,86.24,86.29,86.235,86.27,210100000.0
2008-11-05 02:56:00,86.275,86.275,86.195,86.205,117500000.0
2008-11-05 02:57:00,86.21,86.22,86.18,86.205,226100000.0
2008-11-05 02:58:00,86.205,86.225,86.18,86.18,155000000.0
2008-11-05 02:59:00,86.18,86.22,86.165,86.185,171900000.0
2008-11-05 03:00:00,86.185,86.28,86.18,86.27,185700000.0
2008-11-05 03:01:00,86.275,86.305,86.255,86.305,122200000.0
2008-11-05 03:02:00,86.31,86.31,86.255,86.265,129700000.0
2008-11-05 03:03:00,86.26,86.335,86.255,86.325,127900000.0
2008-11-05 03:04:00,86.335,86.34,86.315,86.315,30000000.0
2008-11-05 03:05:00,86.315,86.315,86.24,86.24,1365700000.0
2008-11-05 03:06:00,86.24,86.24,86.13,86.15,1872200000.0
2008-11-05 03:07:00,86.15,86.16,86.115,86.12,272600000.0
2008-11-05 03:08:00,86.12,86.14,86.115,86.12,121600000.0
2008-11-05 03:09:00,86.12,86.12,86.055,86.08,170800000.0
2008-11-05 03:10:00,86.08,86.08,85.985,86.02,321100000.0
2008-11-05 03:11:00,86.02,86.025,85.895,85.975,577000000.0
2008-11-05 03:12:00,85.97,86.04,85.965,86.035,238900000.0
2008-11-05 03:13:00,86.035,86.05,85.975,85.99,116700000.0
2008-11-05 03:14:00,85.99,85.99,85.95,85.99,93600000.0
2008-11-05 03:15:00,85.99,85.995,85.99,85.99,82500000.0
2008-11-05 03:16:00,85.99,85.99,85.905,85.955,74700000.0
2008-11-05 03:17:00,85.98,85.995,85.965,85.995,57500000.0
2008-11-05 03:18:00,86.0,86.1,86.0,86.035,267500000.0
2008-11-05 03:19:00,86.04,86.04,85.99,85.995,128900000.0
2008-11-05 03:20:00,86.0,86.01,85.91,85.93,77600000.0
2008-11-05 03:21:00,85.93,85.945,85.88,85.885,121000000.0
2008-11-05 03:22:00,85.88,85.88,85.795,85.845,180400000.0
2008-11-05 03:23:00,85.85,85.895,85.845,85.86,348900000.0
2008-11-05 03:24:00,85.86,85.945,85.855,85.92,488800000.0
2008-11-05 03:25:00,85.93,86.04,85.93,86.04,270500000.0
2008-11-05 03:26:00,86.04,86.11,86.04,86.06,474000000.0
2008-11-05 03:27:00,86.055,86.085,86.05,86.08,217400000.0
2008-11-05 03:28:00,86.07,86.085,86.05,86.08,108100000.0
2008-11-05 03:29:00,86.075,86.1,86.005,86.005,147900000.0
2008-11-05 03:30:00,86.01,86.07,86.01,86.065,423600000.0
2008-11-05 03:31:00,86.06,86.065,86.01,86.055,233300000.0
2008-11-05 03:32:00,86.05,86.05,85.985,85.995,305000000.0
2008-11-05 03:33:00,85.99,86.025,85.985,86.02,172800000.0
2008-11-05 03:34:00,86.02,86.03,86.01,86.025,232100000.0
2008-11-05 03:35:00,86.03,86.13,86.02,86.09,487700000.0
2008-11-05 03:36:00,86.09,86.095,86.065,86.075,323500000.0
2008-11-05 03:37:00,86.075,86.075,86.03,86.045,287000000.0
2008-11-05 03:38:00,86.045,86.075,86.03,86.035,246600000.0
2008-11-05 03:39:00,86.035,86.06,86.03,86.05,36000000.0
2008-11-05 03:40:00,86.045,86.08,86.045,86.07,38300000.0
2008-11-05 03:41:00,86.07,86.09,86.065,86.08,31100000.0
2008-11-05 03:42:00,86.09,86.11,86.08,86.11,28000000.0
2008-11-05 03:43:00,86.115,86.12,86.095,86.105,42000000.0
2008-11-05 03:44:00,86.1,86.14,86.095,86.105,63000000.0
2008-11-05 03:45:00,86.105,86.105,86.01,86.065,71200000.0
2008-11-05 03:46:00,86.065,86.145,86.005,86.005,268300000.0
2008-11-05 03:47:00,86.0,86.005,85.995,86.005,171800000.0
2008-11-05 03:48:00,86.005,86.035,85.99,86.03,162400000.0
2008-11-05 03:49:00,86.03,86.035,86.02,86.03,183600000.0
2008-11-05 03:50:00,86.03,86.1,86.01,86.08,271600000.0
2008-11-05 03:51:00,86.085,86.165,86.075,86.15,175400000.0
2008-11-05 03:52:00,86.155,86.175,86.155,86.155,50200000.0
2008-11-05 03:53:00,86.16,86.16,86.09,86.09,189000000.0
2008-11-05 03:54:00,86.09,86.1,86.045,86.06,354400000.0
2008-11-05 03:55:00,86.065,86.105,86.065,86.09,104200000.0
2008-11-05 03:56:00,86.09,86.12,86.04,86.055,106400000.0
2008-11-05 03:57:00,86.07,86.15,86.04,86.11,112900000.0
2008-11-05 03:58:00,86.11,86.11,86.085,86.095,54900000.0
2008-11-05 03:59:00,86.095,86.1,86.05,86.09,205000000.0
2008-11-05 04:00:00,86.075,86.105,86.065,86.07,57000000.0
2008-11-05 04:01:00,86.07,86.08,86.06,86.07,127100000.0
2008-11-05 04:02:00,86.07,86.085,86.065,86.075,186600000.0
2008-11-05 04:03:00,86.08,86.1,86.075,86.09,160600000.0
2008-11-05 04:04:00,86.11,86.125,86.08,86.095,184900000.0
2008-11-05 04:05:00,86.095,86.095,86.07,86.085,228900000.0
2008-11-05 04:06:00,86.09,86.09,86.075,86.085,25900000.0
2008-11-05 04:07:00,86.085,86.105,86.085,86.1,94500000.0
2008-11-05 04:08:00,86.095,86.135,86.08,86.09,59000000.0
2008-11-05 04:09:00,86.09,86.11,86.01,86.035,142800000.0
2008-11-05 04:10:00,86.04,86.04,86.03,86.03,23000000.0
2008-11-05 04:11:00,86.03,86.035,85.995,86.0,37800000.0
2008-11-05 04:12:00,85.995,86.03,85.985,86.03,66600000.0
2008-11-05 04:13:00,86.03,86.06,86.025,86.04,29000000.0
2008-11-05 04:14:00,86.04,86.09,86.035,86.07,54800000.0
2008-11-05 04:15:00,86.065,86.1,86.065,86.08,163700000.0
2008-11-05 04:16:00,86.08,86.08,86.03,86.07,206400000.0
2008-11-05 04:17:00,86.065,86.075,86.05,86.06,278400000.0
2008-11-05 04:18:00,86.065,86.105,86.045,86.09,148100000.0
2008-11-05 04:19:00,86.07,86.09,86.055,86.055,189800000.0
2008-11-05 04:20:00,86.06,86.075,86.045,86.06,131800000.0
2008-11-05 04:21:00,86.065,86.08,86.065,86.065,64600000.0
2008-11-05 04:22:00,86.065,86.065,86.045,86.055,200500000.0
2008-11-05 04:23:00,86.055,86.1,86.02,86.085,342800000.0
2008-11-05 04:24:00,86.085,86.105,86.035,86.065,172600000.0
2008-11-05 04:25:00,86.065,86.09,86.05,86.085,217700000.0
2008-11-05 04:26:00,86.08,86.11,86.075,86.09,409600000.0
2008-11-05 04:27:00,86.09,86.105,86.045,86.105,280500000.0
2008-11-05 04:28:00,86.11,86.12,86.105,86.12,82000000.0
2008-11-05 04:29:00,86.115,86.165,86.115,86.14,50600000.0
2008-11-05 04:30:00,86.145,86.145,86.1,86.115,64000000.0
2008-11-05 04:31:00,86.135,86.155,86.13,86.13,44700000.0
2008-11-05 04:32:00,86.13,86.16,86.125,86.15,35400000.0
2008-11-05 04:33:00,86.15,86.15,86.1,86.135,49600000.0
2008-11-05 04:34:00,86.135,86.175,86.12,86.16,95200000.0
2008-11-05 04:35:00,86.155,86.21,86.155,86.21,36600000.0
2008-11-05 04:36:00,86.205,86.235,86.2,86.22,42000000.0
2008-11-05 04:37:00,86.22,86.22,86.18,86.19,79600000.0
2008-11-05 04:38:00,86.19,86.26,86.18,86.245,236400000.0
2008-11-05 04:39:00,86.24,86.33,86.235,86.295,140800000.0
2008-11-05 04:40:00,86.29,86.32,86.28,86.29,187500000.0
2008-11-05 04:41:00,86.31,86.32,86.305,86.32,21200000.0
2008-11-05 04:42:00,86.32,86.35,86.28,86.34,172400000.0
2008-11-05 04:43:00,86.335,86.395,86.32,86.385,48700000.0
2008-11-05 04:44:00,86.385,86.485,86.385,86.465,55900000.0
2008-11-05 04:45:00,86.465,86.465,86.405,86.405,248300000.0
2008-11-05 04:46:00,86.4,86.45,86.4,86.45,272000000.0
2008-11-05 04:47:00,86.455,86.465,86.385,86.405,311000000.0
2008-11-05 04:48:00,86.4,86.425,86.38,86.39,67900000.0
2008-11-05 04:49:00,86.39,86.39,86.39,86.39,25200000.0
2008-11-05 04:50:00,86.39,86.39,86.39,86.39,28800000.0
2008-11-05 04:51:00,86.39,86.39,86.275,86.285,133300000.0
2008-11-05 04:52:00,86.285,86.285,86.24,86.24,277800000.0
2008-11-05 04:53:00,86.24,86.29,86.24,86.29,382700000.0
2008-11-05 04:54:00,86.29,86.35,86.275,86.34,126500000.0
2008-11-05 04:55:00,86.295,86.35,86.295,86.305,74900000.0
2008-11-05 04:56:00,86.31,86.385,86.31,86.345,60400000.0
2008-11-05 04:57:00,86.325,86.34,86.315,86.34,9600000.0
2008-11-05 04:58:00,86.345,86.355,86.28,86.28,27600000.0
2008-11-05 04:59:00,86.285,86.315,86.285,86.3,28000000.0
2008-11-05 05:00:00,86.305,86.33,86.29,86.29,98900000.0
2008-11-05 05:01:00,86.29,86.29,86.29,86.29,21600000.0
2008-11-05 05:02:00,86.29,86.29,86.29,86.29,14400000.0
2008-11-05 05:03:00,86.29,86.29,86.215,86.23,48900000.0
2008-11-05 05:04:00,86.235,86.27,86.235,86.235,51300000.0
2008-11-05 05:05:00,86.24,86.25,86.24,86.25,86300000.0
2008-11-05 05:06:00,86.255,86.295,86.255,86.26,194900000.0
2008-11-05 05:07:00,86.265,86.27,86.23,86.23,111900000.0
2008-11-05 05:08:00,86.24,86.275,86.195,86.275,247400000.0
2008-11-05 05:09:00,86.275,86.315,86.265,86.315,100900000.0
2008-11-05 05:10:00,86.315,86.35,86.27,86.33,189200000.0
2008-11-05 05:11:00,86.345,86.395,86.335,86.35,216200000.0
2008-11-05 05:12:00,86.35,86.485,86.34,86.485,268600000.0
2008-11-05 05:13:00,86.485,86.485,86.33,86.33,156100000.0
2008-11-05 05:14:00,86.37,86.435,86.37,86.42,39400000.0
2008-11-05 05:15:00,86.41,86.47,86.295,86.45,164000000.0
2008-11-05 05:16:00,86.465,86.49,86.45,86.48,35600000.0
2008-11-05 05:17:00,86.48,86.48,86.405,86.405,36800000.0
2008-11-05 05:18:00,86.405,86.405,86.38,86.38,138400000.0
2008-11-05 05:19:00,86.38,86.38,86.38,86.38,384000000.0
2008-11-05 05:20:00,86.38,86.385,86.38,86.385,229900000.0
2008-11-05 05:21:00,86.38,86.46,86.38,86.45,75500000.0
2008-11-05 05:22:00,86.425,86.45,86.42,86.42,81200000.0
2008-11-05 05:23:00,86.425,86.445,86.42,86.435,67200000.0
2008-11-05 05:24:00,86.43,86.445,86.43,86.445,81600000.0
2008-11-05 05:25:00,86.44,86.44,86.41,86.42,93100000.0
2008-11-05 05:26:00,86.42,86.44,86.405,86.425,104500000.0
2008-11-05 05:27:00,86.42,86.43,86.42,86.43,16800000.0
2008-11-05 05:28:00,86.45,86.46,86.445,86.45,14600000.0
2008-11-05 05:29:00,86.395,86.425,86.29,86.29,202100000.0
2008-11-05 05:30:00,86.29,86.44,86.29,86.415,58400000.0
2008-11-05 05:31:00,86.41,86.42,86.395,86.395,19500000.0
2008-11-05 05:32:00,86.39,86.39,86.365,86.365,118800000.0
2008-11-05 05:33:00,86.37,86.38,86.365,86.37,148900000.0
2008-11-05 05:34:00,86.37,86.37,86.37,86.37,50200000.0
2008-11-05 05:35:00,86.375,86.375,86.375,86.375,1000000.0
2008-11-05 05:36:00,86.37,86.37,86.315,86.33,206300000.0
2008-11-05 05:37:00,86.335,86.345,86.265,86.31,197000000.0
2008-11-05 05:38:00,86.31,86.33,86.285,86.3,169200000.0
2008-11-05 05:39:00,86.305,86.32,86.3,86.305,64700000.0
2008-11-05 05:40:00,86.305,86.345,86.27,86.325,113500000.0
2008-11-05 05:41:00,86.325,86.335,86.275,86.335,177500000.0
2008-11-05 05:42:00,86.33,86.35,86.33,86.34,72100000.0
2008-11-05 05:43:00,86.345,86.355,86.33,86.34,11200000.0
2008-11-05 05:44:00,86.34,86.34,86.275,86.275,19800000.0
2008-11-05 05:45:00,86.28,86.29,86.245,86.245,22200000.0
2008-11-05 05:46:00,86.28,86.325,86.27,86.325,132600000.0
2008-11-05 05:47:00,86.325,86.33,86.31,86.31,58000000.0
2008-11-05 05:48:00,86.31,86.31,86.305,86.305,2000000.0
2008-11-05 05:49:00,86.3,86.31,86.245,86.245,9000000.0
2008-11-05 05:50:00,86.265,86.305,86.22,86.275,75200000.0
2008-11-05 05:51:00,86.285,86.305,86.285,86.295,19600000.0
2008-11-05 05:52:00,86.31,86.31,86.31,86.31,5000000.0
2008-11-05 05:53:00,86.31,86.31,86.3,86.31,17600000.0
2008-11-05 05:54:00,86.305,86.315,86.3,86.31,33800000.0
2008-11-05 05:55:00,86.31,86.315,86.3,86.305,45600000.0
2008-11-05 05:56:00,86.31,86.385,86.305,86.385,50900000.0
2008-11-05 05:57:00,86.41,86.435,86.295,86.33,129000000.0
2008-11-05 05:58:00,86.335,86.36,86.31,86.335,44800000.0
2008-11-05 05:59:00,86.355,86.38,86.32,86.37,38000000.0
2008-11-05 06:00:00,86.37,86.37,86.36,86.36,7300000.0
2008-11-05 06:01:00,86.365,86.365,86.365,86.365,3000000.0
2008-11-05 06:02:00,86.355,86.44,86.355,86.385,186600000.0
2008-11-05 06:03:00,86.4,86.425,86.37,86.395,63900000.0
2008-11-05 06:04:00,86.415,86.42,86.41,86.42,10000000.0
2008-11-05 06:05:00,86.42,86.42,86.39,86.39,15900000.0
2008-11-05 06:06:00,86.375,86.44,86.375,86.415,33100000.0
2008-11-05 06:07:00,86.41,86.41,86.355,86.36,157100000.0
2008-11-05 06:08:00,86.36,86.36,86.34,86.34,355200000.0
2008-11-05 06:09:00,86.34,86.34,86.305,86.315,485000000.0
2008-11-05 06:10:00,86.31,86.315,86.18,86.18,115000000.0
2008-11-05 06:11:00,86.17,86.175,86.13,86.145,94600000.0
2008-11-05 06:12:00,86.145,86.155,86.065,86.12,223300000.0
2008-11-05 06:13:00,86.11,86.19,86.09,86.19,58900000.0
2008-11-05 06:14:00,86.195,86.225,86.155,86.185,143600000.0
2008-11-05 06:15:00,86.195,86.195,86.095,86.12,131400000.0
2008-11-05 06:16:00,86.12,86.185,86.12,86.18,107100000.0
2008-11-05 06:17:00,86.17,86.17,86.055,86.06,155300000.0
2008-11-05 06:18:00,86.06,86.06,85.94,86.0,315700000.0
2008-11-05 06:19:00,86.005,86.02,85.98,86.005,93000000.0
2008-11-05 06:20:00,86.01,86.01,85.925,85.95,429900000.0
2008-11-05 06:21:00,85.945,86.135,85.94,86.13,233400000.0
2008-11-05 06:22:00,86.14,86.145,86.06,86.11,201400000.0
2008-11-05 06:23:00,86.105,86.125,86.04,86.07,197400000.0
2008-11-05 06:24:00,86.08,86.14,86.075,86.14,156500000.0
2008-11-05 06:25:00,86.155,86.155,86.13,86.135,75700000.0
2008-11-05 06:26:00,86.135,86.155,86.105,86.15,174300000.0
2008-11-05 06:27:00,86.15,86.15,86.11,86.11,104300000.0
2008-11-05 06:28:00,86.115,86.135,86.1,86.115,53800000.0
2008-11-05 06:29:00,86.12,86.14,86.11,86.13,91500000.0
2008-11-05 06:30:00,86.125,86.155,86.115,86.155,41800000.0
2008-11-05 06:31:00,86.15,86.18,86.095,86.18,46100000.0
2008-11-05 06:32:00,86.15,86.155,86.13,86.135,58700000.0
2008-11-05 06:33:00,86.135,86.135,86.09,86.095,82000000.0
2008-11-05 06:34:00,86.095,86.095,86.02,86.02,128600000.0
2008-11-05 06:35:00,86.015,86.03,86.01,86.01,445100000.0
2008-11-05 06:36:00,86.01,86.01,85.865,85.875,1126700000.0
2008-11-05 06:37:00,85.87,85.87,85.68,85.715,296900000.0
2008-11-05 06:38:00,85.71,85.72,85.64,85.655,813700009.0
2008-11-05 06:39:00,85.66,85.765,85.655,85.74,128800000.0
2008-11-05 06:40:00,85.74,85.76,85.715,85.715,143000000.0
2008-11-05 06:41:00,85.72,85.925,85.705,85.915,84800000.0
2008-11-05 06:42:00,85.905,85.925,85.735,85.745,259700000.0
2008-11-05 06:43:00,85.745,85.835,85.73,85.83,271200000.0
2008-11-05 06:44:00,85.825,85.825,85.78,85.785,256400000.0
2008-11-05 06:45:00,85.795,85.8,85.77,85.77,39000000.0
2008-11-05 06:46:00,85.77,85.815,85.77,85.79,41600000.0
2008-11-05 06:47:00,85.795,85.805,85.76,85.77,130000000.0
2008-11-05 06:48:00,85.77,85.785,85.73,85.74,183900000.0
2008-11-05 06:49:00,85.725,85.73,85.7,85.73,50900000.0
2008-11-05 06:50:00,85.73,85.75,85.73,85.735,132300000.0
2008-11-05 06:51:00,85.735,85.765,85.735,85.74,94900000.0
2008-11-05 06:52:00,85.755,85.78,85.74,85.78,53500000.0
2008-11-05 06:53:00,85.775,85.775,85.73,85.77,122500000.0
2008-11-05 06:54:00,85.77,85.77,85.735,85.735,56800000.0
2008-11-05 06:55:00,85.73,85.755,85.73,85.75,29200000.0
2008-11-05 06:56:00,85.75,85.765,85.745,85.76,30300000.0
2008-11-05 06:57:00,85.75,85.76,85.75,85.76,9100000.0
2008-11-05 06:58:00,85.755,85.765,85.75,85.765,21000000.0
2008-11-05 06:59:00,85.765,85.78,85.765,85.775,30000000.0
2008-11-05 07:00:00,85.78,85.79,85.73,85.73,74600000.0
2008-11-05 07:01:00,85.725,85.78,85.725,85.76,68600000.0
2008-11-05 07:02:00,85.76,85.765,85.665,85.685,205000000.0
2008-11-05 07:03:00,85.685,85.71,85.66,85.71,334600000.0
2008-11-05 07:04:00,85.705,85.705,85.675,85.69,108900000.0
2008-11-05 07:05:00,85.69,85.69,85.63,85.635,140600000.0
2008-11-05 07:06:00,85.635,85.665,85.635,85.665,61200000.0
2008-11-05 07:07:00,85.665,85.695,85.655,85.655,72200000.0
2008-11-05 07:08:00,85.655,85.7,85.645,85.7,263900000.0
2008-11-05 07:09:00,85.7,85.74,85.695,85.7,303300000.0
2008-11-05 07:10:00,85.72,85.735,85.72,85.725,52600000.0
2008-11-05 07:11:00,85.72,85.73,85.72,85.725,41000000.0
2008-11-05 07:12:00,85.725,85.73,85.71,85.71,128900000.0
2008-11-05 07:13:00,85.71,85.715,85.69,85.69,154200000.0
2008-11-05 07:14:00,85.695,85.705,85.695,85.705,42000000.0
2008-11-05 07:15:00,85.71,85.715,85.65,85.65,350200000.0
2008-11-05 07:16:00,85.65,85.78,85.65,85.675,249100000.0
2008-11-05 07:17:00,85.665,85.675,85.645,85.655,391000000.0
2008-11-05 07:18:00,85.66,85.695,85.62,85.69,269300000.0
2008-11-05 07:19:00,85.685,85.755,85.66,85.745,267700000.0
2008-11-05 07:20:00,85.74,85.76,85.715,85.74,139600000.0
2008-11-05 07:21:00,85.745,85.78,85.745,85.775,96900000.0
2008-11-05 07:22:00,85.77,85.85,85.765,85.83,117900000.0
2008-11-05 07:23:00,85.835,85.85,85.785,85.785,111600000.0
2008-11-05 07:24:00,85.79,85.815,85.775,85.81,110300000.0
2008-11-05 07:25:00,85.815,85.82,85.75,85.77,71000000.0
2008-11-05 07:26:00,85.765,85.79,85.76,85.765,59000000.0
2008-11-05 07:27:00,85.765,85.77,85.75,85.76,47000000.0
2008-11-05 07:28:00,85.77,85.775,85.75,85.755,72100000.0
2008-11-05 07:29:00,85.75,85.75,85.675,85.73,38000000.0
2008-11-05 07:30:00,85.735,85.745,85.63,85.63,109400000.0
2008-11-05 07:31:00,85.585,85.695,85.57,85.665,65700000.0
2008-11-05 07:32:00,85.655,85.67,85.55,85.665,91100000.0
2008-11-05 07:33:00,85.67,85.67,85.61,85.61,23000000.0
2008-11-05 07:34:00,85.61,85.63,85.57,85.605,61000000.0
2008-11-05 07:35:00,85.61,85.685,85.61,85.665,94700000.0
2008-11-05 07:36:00,85.67,85.715,85.67,85.71,25000000.0
2008-11-05 07:37:00,85.71,85.75,85.695,85.73,125500000.0
2008-11-05 07:38:00,85.73,85.765,85.72,85.745,337600000.0
2008-11-05 07:39:00,85.74,85.745,85.73,85.74,125500000.0
2008-11-05 07:40:00,85.755,85.76,85.715,85.725,102000000.0
2008-11-05 07:41:00,85.73,85.73,85.71,85.715,160800000.0
2008-11-05 07:42:00,85.725,85.735,85.71,85.715,73300000.0
2008-11-05 07:43:00,85.71,85.75,85.71,85.75,78300000.0
2008-11-05 07:44:00,85.755,85.78,85.755,85.775,145400000.0
2008-11-05 07:45:00,85.77,85.78,85.77,85.77,154500000.0
2008-11-05 07:46:00,85.77,85.77,85.755,85.77,150500000.0
2008-11-05 07:47:00,85.775,85.825,85.73,85.81,276400000.0
2008-11-05 07:48:00,85.81,85.835,85.805,85.83,37600000.0
2008-11-05 07:49:00,85.83,85.88,85.83,85.86,160300000.0
2008-11-05 07:50:00,85.855,85.885,85.855,85.865,114200000.0
2008-11-05 07:51:00,85.86,85.885,85.86,85.865,236700000.0
2008-11-05 07:52:00,85.86,85.87,85.86,85.865,137900000.0
2008-11-05 07:53:00,85.86,85.86,85.76,85.76,348100000.0
2008-11-05 07:54:00,85.76,85.835,85.76,85.83,395800000.0
2008-11-05 07:55:00,85.84,85.855,85.84,85.845,22500000.0
2008-11-05 07:56:00,85.845,85.87,85.845,85.87,96500000.0
2008-11-05 07:57:00,85.87,85.91,85.87,85.895,96400000.0
2008-11-05 07:58:00,85.895,85.895,85.865,85.87,77000000.0
2008-11-05 07:59:00,85.855,85.955,85.85,85.955,388300000.0
2008-11-05 08:00:00,85.945,85.95,85.915,85.92,358900000.0
2008-11-05 08:01:00,85.92,86.065,85.92,85.995,332600000.0
2008-11-05 08:02:00,85.985,86.095,85.985,86.09,87900000.0
2008-11-05 08:03:00,86.09,86.105,86.045,86.105,79100000.0
2008-11-05 08:04:00,86.11,86.22,86.11,86.15,341700000.0
2008-11-05 08:05:00,86.165,86.17,86.14,86.155,252000000.0
2008-11-05 08:06:00,86.16,86.16,86.14,86.155,192000000.0
2008-11-05 08:07:00,86.145,86.18,86.13,86.16,307400000.0
2008-11-05 08:08:00,86.155,86.205,86.12,86.125,243000000.0
2008-11-05 08:09:00,86.12,86.13,86.11,86.11,66000000.0
2008-11-05 08:10:00,86.11,86.115,86.1,86.11,220100000.0
2008-11-05 08:11:00,86.11,86.135,86.08,86.08,258100000.0
2008-11-05 08:12:00,86.075,86.14,86.055,86.115,122400000.0
2008-11-05 08:13:00,86.11,86.125,86.105,86.105,80900000.0
2008-11-05 08:14:00,86.1,86.125,86.1,86.1,82200000.0
2008-11-05 08:15:00,86.105,86.105,85.995,86.065,98600000.0
2008-11-05 08:16:00,86.07,86.08,86.065,86.08,85100000.0
2008-11-05 08:17:00,86.085,86.11,86.085,86.105,32400000.0
2008-11-05 08:18:00,86.105,86.13,86.105,86.13,95000000.0
2008-11-05 08:19:00,86.125,86.16,86.115,86.15,195000000.0
2008-11-05 08:20:00,86.15,86.15,86.085,86.125,113200000.0
2008-11-05 08:21:00,86.125,86.125,86.0,86.04,121900000.0
2008-11-05 08:22:00,86.06,86.11,86.06,86.095,138900000.0
2008-11-05 08:23:00,86.095,86.17,86.0,86.17,278800000.0
2008-11-05 08:24:00,86.165,86.2,86.125,86.185,335100000.0
2008-11-05 08:25:00,86.185,86.185,86.05,86.155,260800000.0
2008-11-05 08:26:00,86.185,86.205,86.14,86.205,39200000.0
2008-11-05 08:27:00,86.2,86.265,86.2,86.25,237600000.0
2008-11-05 08:28:00,86.245,86.265,86.235,86.235,196300000.0
2008-11-05 08:29:00,86.235,86.275,86.205,86.215,401800000.0
2008-11-05 08:30:00,86.215,86.25,86.215,86.24,151200000.0
2008-11-05 08:31:00,86.235,86.25,86.205,86.22,304000000.0
2008-11-05 08:32:00,86.215,86.22,86.21,86.21,164800000.0
2008-11-05 08:33:00,86.21,86.22,86.205,86.22,152200000.0
2008-11-05 08:34:00,86.21,86.21,86.155,86.165,186700000.0
2008-11-05 08:35:00,86.165,86.22,86.165,86.18,196800000.0
2008-11-05 08:36:00,86.18,86.25,86.18,86.25,245700000.0
2008-11-05 08:37:00,86.255,86.38,86.24,86.36,153200000.0
2008-11-05 08:38:00,86.36,86.365,86.275,86.32,336700000.0
2008-11-05 08:39:00,86.325,86.39,86.32,86.39,199300000.0
2008-11-05 08:40:00,86.39,86.41,86.36,86.375,421000000.0
2008-11-05 08:41:00,86.385,86.385,86.355,86.355,213300000.0
2008-11-05 08:42:00,86.36,86.405,86.345,86.36,286000000.0
2008-11-05 08:43:00,86.35,86.355,86.325,86.35,223500000.0
2008-11-05 08:44:00,86.355,86.38,86.355,86.37,120000000.0
2008-11-05 08:45:00,86.365,86.405,86.365,86.38,226400000.0
2008-11-05 08:46:00,86.385,86.405,86.34,86.37,159800000.0
2008-11-05 08:47:00,86.365,86.41,86.365,86.4,69300000.0
2008-11-05 08:48:00,86.4,86.41,86.35,86.375,158600000.0
2008-11-05 08:49:00,86.39,86.46,86.385,86.445,260400000.0
2008-11-05 08:50:00,86.455,86.455,86.385,86.43,49000000.0
2008-11-05 08:51:00,86.39,86.42,86.39,86.415,25100000.0
2008-11-05 08:52:00,86.405,86.415,86.39,86.4,51300000.0
2008-11-05 08:53:00,86.405,86.41,86.39,86.395,33800000.0
2008-11-05 08:54:00,86.39,86.395,86.335,86.335,97300000.0
2008-11-05 08:55:00,86.33,86.355,86.31,86.345,87200000.0
2008-11-05 08:56:00,86.35,86.35,86.315,86.315,54600000.0
2008-11-05 08:57:00,86.315,86.315,86.225,86.23,118200000.0
2008-11-05 08:58:00,86.23,86.23,86.035,86.04,429800000.0
2008-11-05 08:59:00,86.05,86.075,85.96,86.06,225900000.0
2008-11-05 09:00:00,86.05,86.06,86.015,86.03,226900000.0
2008-11-05 09:01:00,86.03,86.075,86.025,86.075,228200000.0
2008-11-05 09:02:00,86.07,86.07,86.0,86.0,479400000.0
2008-11-05 09:03:00,86.0,86.0,85.925,85.945,422900000.0
2008-11-05 09:04:00,85.95,85.96,85.91,85.94,451700000.0
2008-11-05 09:05:00,85.94,85.975,85.94,85.945,220000000.0
2008-11-05 09:06:00,85.945,85.945,85.86,85.875,86000000.0
2008-11-05 09:07:00,85.875,85.875,85.84,85.85,248100000.0
2008-11-05 09:08:00,85.855,85.91,85.85,85.895,294700000.0
2008-11-05 09:09:00,85.9,85.935,85.895,85.92,359500000.0
2008-11-05 09:10:00,85.92,86.06,85.92,86.025,414100000.0
2008-11-05 09:11:00,86.025,86.03,86.005,86.01,262800000.0
2008-11-05 09:12:00,86.015,86.015,85.985,85.995,69000000.0
2008-11-05 09:13:00,85.995,86.015,85.995,86.005,76100000.0
2008-11-05 09:14:00,86.005,86.015,85.955,85.975,78700000.0
2008-11-05 09:15:00,85.975,85.975,85.94,85.95,150900000.0
2008-11-05 09:16:00,85.945,85.945,85.78,85.89,359400000.0
2008-11-05 09:17:00,85.89,85.89,85.76,85.765,362000000.0
2008-11-05 09:18:00,85.765,85.815,85.705,85.8,400000000.0
2008-11-05 09:19:00,85.8,85.8,85.71,85.71,459900000.0
2008-11-05 09:20:00,85.715,85.77,85.705,85.73,433700000.0
2008-11-05 09:21:00,85.73,85.74,85.73,85.73,135800000.0
2008-11-05 09:22:00,85.73,85.77,85.73,85.77,122300000.0
2008-11-05 09:23:00,85.77,85.81,85.76,85.79,305200000.0
2008-11-05 09:24:00,85.795,85.795,85.695,85.715,401400000.0
2008-11-05 09:25:00,85.715,85.79,85.715,85.79,234300000.0
2008-11-05 09:26:00,85.79,85.81,85.685,85.72,417700000.0
2008-11-05 09:27:00,85.72,85.77,85.705,85.735,701800000.0
2008-11-05 09:28:00,85.74,85.79,85.735,85.78,432100000.0
2008-11-05 09:29:00,85.775,85.795,85.745,85.77,339600000.0
2008-11-05 09:30:00,85.775,85.8,85.775,85.795,311600000.0
2008-11-05 09:31:00,85.8,85.88,85.8,85.86,512300000.0
2008-11-05 09:32:00,85.86,85.86,85.765,85.765,528300000.0
2008-11-05 09:33:00,85.765,85.82,85.73,85.82,356500000.0
2008-11-05 09:34:00,85.825,85.85,85.795,85.8,330200000.0
2008-11-05 09:35:00,85.8,85.83,85.73,85.735,378000000.0
2008-11-05 09:36:00,85.73,85.78,85.655,85.78,429300000.0
2008-11-05 09:37:00,85.79,85.795,85.66,85.74,197400000.0
2008-11-05 09:38:00,85.715,85.755,85.53,85.56,148500000.0
2008-11-05 09:39:00,85.57,85.61,85.51,85.53,145300000.0
2008-11-05 09:40:00,85.53,85.63,85.52,85.58,116400000.0
2008-11-05 09:41:00,85.575,85.59,85.52,85.52,269800000.0
2008-11-05 09:42:00,85.52,85.52,85.44,85.46,234800000.0
2008-11-05 09:43:00,85.455,85.49,85.4,85.41,59000000.0
2008-11-05 09:44:00,85.41,85.445,85.4,85.42,40900000.0
2008-11-05 09:45:00,85.43,85.445,85.395,85.395,59700000.0
2008-11-05 09:46:00,85.395,85.405,85.365,85.4,50000000.0
2008-11-05 09:47:00,85.39,85.415,85.37,85.415,56200000.0
2008-11-05 09:48:00,85.41,85.58,85.395,85.58,107300000.0
2008-11-05 09:49:00,85.465,85.64,85.465,85.57,136400000.0
2008-11-05 09:50:00,85.565,85.565,85.465,85.465,46600000.0
2008-11-05 09:51:00,85.475,85.545,85.475,85.545,48000000.0
2008-11-05 09:52:00,85.555,85.57,85.515,85.565,65000000.0
2008-11-05 09:53:00,85.56,85.56,85.515,85.53,55000000.0
2008-11-05 09:54:00,85.535,85.55,85.465,85.515,71600000.0
2008-11-05 09:55:00,85.5,85.515,85.46,85.46,35000000.0
2008-11-05 09:56:00,85.45,85.455,85.41,85.43,49000000.0
2008-11-05 09:57:00,85.42,85.445,85.405,85.415,41000000.0
2008-11-05 09:58:00,85.425,85.425,85.38,85.39,51000000.0
2008-11-05 09:59:00,85.39,85.405,85.37,85.4,50000000.0
2008-11-05 10:00:00,85.4,85.41,85.37,85.39,36000000.0
2008-11-05 10:01:00,85.395,85.445,85.335,85.405,67600000.0
2008-11-05 10:02:00,85.41,85.425,85.39,85.42,36000000.0
2008-11-05 10:03:00,85.415,85.565,85.415,85.51,52000000.0
2008-11-05 10:04:00,85.505,85.505,85.435,85.485,49000000.0
2008-11-05 10:05:00,85.49,85.57,85.47,85.48,164100000.0
2008-11-05 10:06:00,85.48,85.58,85.455,85.475,95800000.0
2008-11-05 10:07:00,85.48,85.495,85.435,85.445,96200000.0
2008-11-05 10:08:00,85.445,85.46,85.405,85.415,50000000.0
2008-11-05 10:09:00,85.41,85.41,85.315,85.355,52000000.0
2008-11-05 10:10:00,85.355,85.355,85.325,85.335,26000000.0
2008-11-05 10:11:00,85.34,85.345,85.265,85.28,71900000.0
2008-11-05 10:12:00,85.28,85.285,85.23,85.285,77400000.0
2008-11-05 10:13:00,85.275,85.36,85.275,85.31,85000000.0
2008-11-05 10:14:00,85.315,85.32,85.285,85.285,26100000.0
2008-11-05 10:15:00,85.28,85.3,85.175,85.18,97000000.0
2008-11-05 10:16:00,85.18,85.185,85.065,85.08,244000000.0
2008-11-05 10:17:00,85.09,85.135,85.09,85.11,63900000.0
2008-11-05 10:18:00,85.105,85.15,85.105,85.115,64000000.0
2008-11-05 10:19:00,85.105,85.28,85.095,85.26,65700000.0
2008-11-05 10:20:00,85.265,85.335,85.23,85.325,99000000.0
2008-11-05 10:21:00,85.32,85.33,85.26,85.28,61000000.0
2008-11-05 10:22:00,85.305,85.32,85.235,85.235,118500000.0
2008-11-05 10:23:00,85.235,85.235,85.17,85.175,162400000.0
2008-11-05 10:24:00,85.16,85.18,85.08,85.085,114500000.0
2008-11-05 10:25:00,85.08,85.105,85.03,85.05,105000000.0
2008-11-05 10:26:00,85.05,85.05,84.85,84.86,76900000.0
2008-11-05 10:27:00,84.855,84.88,84.845,84.88,78600000.0
2008-11-05 10:28:00,84.88,84.945,84.88,84.935,47000000.0
2008-11-05 10:29:00,84.95,84.97,84.9,84.93,86500000.0
2008-11-05 10:30:00,84.935,84.96,84.915,84.95,68900000.0
2008-11-05 10:31:00,84.95,84.98,84.935,84.965,54000000.0
2008-11-05 10:32:00,84.96,84.98,84.905,84.975,87700000.0
2008-11-05 10:33:00,84.975,85.04,84.955,85.015,60000000.0
2008-11-05 10:34:00,85.01,85.03,84.905,84.945,84500000.0
2008-11-05 10:35:00,84.94,85.01,84.94,84.995,50000000.0
2008-11-05 10:36:00,85.01,85.01,84.945,84.945,49000000.0
2008-11-05 10:37:00,84.94,84.98,84.93,84.97,28000000.0
2008-11-05 10:38:00,84.975,85.005,84.915,84.915,36000000.0
2008-11-05 10:39:00,84.92,84.935,84.89,84.915,63000000.0
2008-11-05 10:40:00,84.92,84.95,84.88,84.885,60000000.0
2008-11-05 10:41:00,84.89,84.93,84.88,84.925,41000000.0
2008-11-05 10:42:00,84.93,84.93,84.89,84.92,42000000.0
2008-11-05 10:43:00,84.91,84.985,84.91,84.96,52000000.0
2008-11-05 10:44:00,84.95,85.07,84.95,85.055,43000000.0
2008-11-05 10:45:00,85.055,85.165,85.055,85.155,63000000.0
2008-11-05 10:46:00,85.135,85.22,85.125,85.215,81000000.0
2008-11-05 10:47:00,85.23,85.34,85.195,85.33,93600000.0
2008-11-05 10:48:00,85.325,85.355,85.17,85.175,76000000.0
2008-11-05 10:49:00,85.17,85.225,85.135,85.14,126100000.0
2008-11-05 10:50:00,85.145,85.185,85.095,85.14,65000000.0
2008-11-05 10:51:00,85.145,85.195,85.145,85.165,38000000.0
2008-11-05 10:52:00,85.16,85.175,85.145,85.16,27000000.0
2008-11-05 10:53:00,85.16,85.195,85.145,85.195,35000000.0
2008-11-05 10:54:00,85.19,85.285,85.19,85.275,33000000.0
2008-11-05 10:55:00,85.28,85.3,85.27,85.29,31000000.0
2008-11-05 10:56:00,85.285,85.32,85.285,85.305,24000000.0
2008-11-05 10:57:00,85.3,85.33,85.27,85.325,30000000.0
2008-11-05 10:58:00,85.33,85.335,85.32,85.33,24000000.0
2008-11-05 10:59:00,85.325,85.365,85.325,85.345,31000000.0
2008-11-05 11:00:00,85.35,85.355,85.255,85.265,36600000.0
2008-11-05 11:01:00,85.26,85.27,85.22,85.245,42000000.0
2008-11-05 11:02:00,85.24,85.295,85.235,85.275,60000000.0
2008-11-05 11:03:00,85.27,85.305,85.245,85.295,32000000.0
2008-11-05 11:04:00,85.285,85.285,85.085,85.11,76900000.0
2008-11-05 11:05:00,85.115,85.155,85.11,85.11,37000000.0
2008-11-05 11:06:00,85.105,85.175,85.09,85.175,57600000.0
2008-11-05 11:07:00,85.175,85.205,85.15,85.175,46000000.0
2008-11-05 11:08:00,85.18,85.29,85.18,85.28,74000000.0
2008-11-05 11:09:00,85.285,85.29,85.255,85.27,43000000.0
2008-11-05 11:10:00,85.265,85.31,85.265,85.285,50000000.0
2008-11-05 11:11:00,85.275,85.275,85.165,85.17,79000000.0
2008-11-05 11:12:00,85.17,85.245,85.165,85.24,60000000.0
2008-11-05 11:13:00,85.245,85.245,85.19,85.205,65000000.0
2008-11-05 11:14:00,85.2,85.33,85.19,85.285,90700000.0
2008-11-05 11:15:00,85.29,85.31,85.08,85.125,332300000.0
2008-11-05 11:16:00,85.125,85.125,85.055,85.09,82000000.0
2008-11-05 11:17:00,85.095,85.135,85.07,85.115,58000000.0
2008-11-05 11:18:00,85.11,85.125,85.015,85.11,111500000.0
2008-11-05 11:19:00,85.11,85.11,85.075,85.1,34100000.0
2008-11-05 11:20:00,85.105,85.105,85.04,85.05,38000000.0
2008-11-05 11:21:00,85.055,85.055,85.005,85.025,48000000.0
2008-11-05 11:22:00,85.03,85.06,85.01,85.025,38000000.0
2008-11-05 11:23:00,85.03,85.03,84.965,84.985,47900000.0
2008-11-05 11:24:00,84.99,85.02,84.975,84.98,69400000.0
2008-11-05 11:25:00,84.985,85.055,84.975,85.055,47000000.0
2008-11-05 11:26:00,85.085,85.09,85.04,85.05,65000000.0
2008-11-05 11:27:00,85.05,85.08,85.005,85.07,47600000.0
2008-11-05 11:28:00,85.075,85.115,85.025,85.025,60000000.0
2008-11-05 11:29:00,85.035,85.085,85.02,85.03,50000000.0
2008-11-05 11:30:00,85.02,85.02,84.9,84.915,71260000.0
2008-11-05 11:31:00,84.925,84.925,84.85,84.86,140000000.0
2008-11-05 11:32:00,84.865,84.91,84.81,84.835,84000000.0
2008-11-05 11:33:00,84.84,84.865,84.76,84.765,71600000.0
2008-11-05 11:34:00,84.765,84.84,84.765,84.84,91700000.0
2008-11-05 11:35:00,84.845,84.87,84.81,84.855,63000000.0
2008-11-05 11:36:00,84.86,84.86,84.78,84.795,47000000.0
2008-11-05 11:37:00,84.8,84.81,84.79,84.79,23000000.0
2008-11-05 11:38:00,84.79,84.79,84.765,84.765,20000000.0
2008-11-05 11:39:00,84.765,84.79,84.755,84.76,46000000.0
2008-11-05 11:40:00,84.76,84.765,84.62,84.715,110500000.0
2008-11-05 11:41:00,84.72,84.82,84.72,84.78,82900000.0
2008-11-05 11:42:00,84.765,84.835,84.72,84.835,83200000.0
2008-11-05 11:43:00,84.835,85.095,84.73,85.095,136100000.0
2008-11-05 11:44:00,85.1,85.1,84.87,84.91,146000000.0
2008-11-05 11:45:00,84.985,85.05,84.885,84.985,118200000.0
2008-11-05 11:46:00,84.98,84.98,84.59,84.59,187000000.0
2008-11-05 11:47:00,84.59,84.745,84.58,84.72,217400000.0
2008-11-05 11:48:00,84.73,84.8,84.695,84.745,167200000.0
2008-11-05 11:49:00,84.745,84.88,84.745,84.83,186900000.0
2008-11-05 11:50:00,84.83,84.83,84.7,84.7,188400000.0
2008-11-05 11:51:00,84.7,84.83,84.675,84.725,156700000.0
2008-11-05 11:52:00,84.745,84.785,84.71,84.71,212700000.0
2008-11-05 11:53:00,84.71,84.71,84.56,84.57,144400000.0
2008-11-05 11:54:00,84.58,84.63,84.535,84.545,120100000.0
2008-11-05 11:55:00,84.54,84.58,84.505,84.58,41900000.0
2008-11-05 11:56:00,84.585,84.595,84.47,84.49,62200000.0
2008-11-05 11:57:00,84.495,84.515,84.46,84.485,72300000.0
2008-11-05 11:58:00,84.48,84.49,84.365,84.365,65300000.0
2008-11-05 11:59:00,84.36,84.465,84.36,84.45,36000000.0
2008-11-05 12:00:00,84.455,84.455,84.25,84.325,183800000.0
2008-11-05 12:01:00,84.34,84.455,84.335,84.425,41600000.0
2008-11-05 12:02:00,84.43,84.46,84.415,84.45,57900000.0
2008-11-05 12:03:00,84.45,84.48,84.435,84.475,56500000.0
2008-11-05 12:04:00,84.465,84.475,84.365,84.41,127300000.0
2008-11-05 12:05:00,84.405,84.44,84.38,84.435,69500000.0
2008-11-05 12:06:00,84.44,84.46,84.41,84.45,45400000.0
2008-11-05 12:07:00,84.46,84.515,84.43,84.51,42600000.0
2008-11-05 12:08:00,84.51,84.615,84.485,84.545,135300000.0
2008-11-05 12:09:00,84.56,84.58,84.56,84.58,27000000.0
2008-11-05 12:10:00,84.58,84.605,84.54,84.545,48000000.0
2008-11-05 12:11:00,84.55,84.615,84.55,84.61,47000000.0
2008-11-05 12:12:00,84.605,84.63,84.58,84.61,38000000.0
2008-11-05 12:13:00,84.605,84.65,84.53,84.64,75320000.0
2008-11-05 12:14:00,84.66,84.68,84.615,84.67,40200000.0
2008-11-05 12:15:00,84.7,84.71,84.68,84.69,31900000.0
2008-11-05 12:16:00,84.69,84.73,84.675,84.725,66000000.0
2008-11-05 12:17:00,84.725,84.82,84.685,84.82,83400000.0
2008-11-05 12:18:00,84.835,84.885,84.775,84.825,79100000.0
2008-11-05 12:19:00,84.84,84.87,84.765,84.81,70100000.0
2008-11-05 12:20:00,84.82,84.93,84.82,84.91,154600000.0
2008-11-05 12:21:00,84.915,85.01,84.905,84.96,146600000.0
2008-11-05 12:22:00,84.965,84.99,84.94,84.985,118300000.0
2008-11-05 12:23:00,84.985,84.985,84.945,84.95,88100000.0
2008-11-05 12:24:00,84.95,84.975,84.87,84.91,64600000.0
2008-11-05 12:25:00,84.905,84.985,84.9,84.96,174100000.0
2008-11-05 12:26:00,84.955,85.005,84.94,84.99,122500000.0
2008-11-05 12:27:00,84.985,85.09,84.985,85.09,75500000.0
2008-11-05 12:28:00,85.09,85.11,84.985,85.02,87900000.0
2008-11-05 12:29:00,85.005,85.005,84.96,84.985,45000000.0
2008-11-05 12:30:00,84.98,84.985,84.945,84.945,60600000.0
2008-11-05 12:31:00,84.95,84.965,84.89,84.9,49500000.0
2008-11-05 12:32:00,84.895,84.965,84.855,84.955,64600000.0
2008-11-05 12:33:00,84.965,84.98,84.9,84.91,66900000.0
2008-11-05 12:34:00,84.905,84.93,84.84,84.91,126800000.0
2008-11-05 12:35:00,84.915,84.945,84.88,84.905,132300000.0
2008-11-05 12:36:00,84.905,84.935,84.84,84.875,147000000.0
2008-11-05 12:37:00,84.89,84.97,84.89,84.97,32000000.0
2008-11-05 12:38:00,84.965,84.99,84.945,84.96,47000000.0
2008-11-05 12:39:00,84.965,85.19,84.96,85.12,79900000.0
2008-11-05 12:40:00,85.125,85.125,85.075,85.075,150200000.0
2008-11-05 12:41:00,85.075,85.13,85.075,85.11,79300000.0
2008-11-05 12:42:00,85.12,85.12,84.955,84.955,170300000.0
2008-11-05 12:43:00,84.96,85.08,84.96,85.005,138800000.0
2008-11-05 12:44:00,85.01,85.03,84.94,85.0,101000000.0
2008-11-05 12:45:00,85.0,85.155,85.0,85.145,53600000.0
2008-11-05 12:46:00,85.14,85.215,85.14,85.205,50600000.0
2008-11-05 12:47:00,85.205,85.29,85.205,85.255,60600000.0
2008-11-05 12:48:00,85.25,85.275,85.24,85.245,61600000.0
2008-11-05 12:49:00,85.255,85.55,85.245,85.54,122700000.0
2008-11-05 12:50:00,85.545,85.58,85.48,85.505,91100000.0
2008-11-05 12:51:00,85.5,85.585,85.5,85.54,84800000.0
2008-11-05 12:52:00,85.53,85.55,85.385,85.385,125700000.0
2008-11-05 12:53:00,85.385,85.39,85.35,85.35,92700000.0
2008-11-05 12:54:00,85.35,85.375,85.35,85.375,34000000.0
2008-11-05 12:55:00,85.395,85.395,85.325,85.335,31300000.0
2008-11-05 12:56:00,85.345,85.365,85.31,85.34,77600000.0
2008-11-05 12:57:00,85.35,85.455,85.35,85.36,45500000.0
2008-11-05 12:58:00,85.36,85.485,85.36,85.45,72200000.0
2008-11-05 12:59:00,85.46,85.495,85.44,85.44,46400000.0
2008-11-05 13:00:00,85.445,85.49,85.43,85.485,56800000.0
2008-11-05 13:01:00,85.48,85.585,85.48,85.55,69400000.0
2008-11-05 13:02:00,85.555,85.56,85.505,85.55,71400000.0
2008-11-05 13:03:00,85.55,85.585,85.52,85.565,53000000.0
2008-11-05 13:04:00,85.57,85.575,85.485,85.53,108400000.0
2008-11-05 13:05:00,85.535,85.555,85.53,85.55,35000000.0
2008-11-05 13:06:00,85.545,85.555,85.49,85.525,67300000.0
2008-11-05 13:07:00,85.52,85.53,85.49,85.49,99100000.0
2008-11-05 13:08:00,85.49,85.55,85.49,85.55,48300000.0
2008-11-05 13:09:00,85.54,85.605,85.505,85.565,107000000.0
2008-11-05 13:10:00,85.58,85.585,85.535,85.54,48000000.0
2008-11-05 13:11:00,85.54,85.555,85.54,85.55,24600000.0
2008-11-05 13:12:00,85.555,85.63,85.55,85.62,55200000.0
2008-11-05 13:13:00,85.63,85.63,85.56,85.57,104200000.0
2008-11-05 13:14:00,85.57,85.595,85.53,85.545,112000000.0
2008-11-05 13:15:00,85.55,85.56,85.515,85.525,86100000.0
2008-11-05 13:16:00,85.52,85.52,85.5,85.5,33000000.0
2008-11-05 13:17:00,85.5,85.5,85.4,85.425,87900000.0
2008-11-05 13:18:00,85.425,85.47,85.425,85.45,27400000.0
2008-11-05 13:19:00,85.455,85.52,85.455,85.49,52200000.0
2008-11-05 13:20:00,85.495,85.565,85.49,85.565,52500000.0
2008-11-05 13:21:00,85.575,85.61,85.56,85.59,79800000.0
2008-11-05 13:22:00,85.585,85.585,85.555,85.585,41000000.0
2008-11-05 13:23:00,85.605,85.62,85.59,85.61,39000000.0
2008-11-05 13:24:00,85.615,85.685,85.605,85.62,89800000.0
2008-11-05 13:25:00,85.615,85.625,85.6,85.61,45400000.0
2008-11-05 13:26:00,85.61,85.61,85.565,85.585,59900000.0
2008-11-05 13:27:00,85.585,85.585,85.535,85.55,31300000.0
2008-11-05 13:28:00,85.55,85.55,85.485,85.53,55100000.0
2008-11-05 13:29:00,85.52,85.54,85.45,85.45,45000000.0
2008-11-05 13:30:00,85.445,85.46,85.365,85.425,51300000.0
2008-11-05 13:31:00,85.43,85.445,85.295,85.34,50800000.0
2008-11-05 13:32:00,85.34,85.39,85.3,85.35,65000000.0
2008-11-05 13:33:00,85.355,85.425,85.355,85.385,102300000.0
2008-11-05 13:34:00,85.38,85.405,85.35,85.375,70300000.0
2008-11-05 13:35:00,85.37,85.53,85.37,85.505,85700000.0
2008-11-05 13:36:00,85.5,85.505,85.475,85.475,29200000.0
2008-11-05 13:37:00,85.48,85.495,85.415,85.415,79200000.0
2008-11-05 13:38:00,85.42,85.435,85.4,85.42,41200000.0
2008-11-05 13:39:00,85.42,85.48,85.42,85.47,26600000.0
2008-11-05 13:40:00,85.47,85.51,85.45,85.465,96200000.0
2008-11-05 13:41:00,85.46,85.58,85.46,85.575,65100000.0
2008-11-05 13:42:00,85.575,85.595,85.55,85.57,33000000.0
2008-11-05 13:43:00,85.585,85.585,85.52,85.555,39000000.0
2008-11-05 13:44:00,85.55,85.57,85.5,85.52,75200000.0
2008-11-05 13:45:00,85.515,85.575,85.515,85.57,43600000.0
2008-11-05 13:46:00,85.565,85.595,85.53,85.535,79400000.0
2008-11-05 13:47:00,85.53,85.675,85.53,85.66,100100000.0
2008-11-05 13:48:00,85.675,85.79,85.66,85.79,76600000.0
2008-11-05 13:49:00,85.795,85.8,85.755,85.775,79400000.0
2008-11-05 13:50:00,85.78,85.92,85.75,85.91,75000000.0
2008-11-05 13:51:00,85.925,85.97,85.915,85.93,114700000.0
2008-11-05 13:52:00,85.93,85.97,85.925,85.95,71900000.0
2008-11-05 13:53:00,85.94,86.08,85.93,86.07,99900000.0
2008-11-05 13:54:00,86.035,86.13,86.025,86.035,139100000.0
2008-11-05 13:55:00,86.03,86.1,85.98,86.08,116100000.0
2008-11-05 13:56:00,86.1,86.18,86.035,86.175,103100000.0
2008-11-05 13:57:00,86.18,86.52,86.18,86.38,165200000.0
2008-11-05 13:58:00,86.38,86.38,86.18,86.265,964100000.0
2008-11-05 13:59:00,86.27,86.37,86.235,86.325,137800000.0
2008-11-05 14:00:00,86.32,86.345,86.17,86.17,115100000.0
2008-11-05 14:01:00,86.175,86.18,86.075,86.115,78300000.0
2008-11-05 14:02:00,86.115,86.17,86.045,86.06,109100000.0
2008-11-05 14:03:00,86.055,86.165,85.89,86.155,173700000.0
2008-11-05 14:04:00,86.145,86.225,86.125,86.225,96800000.0
2008-11-05 14:05:00,86.22,86.31,86.175,86.25,82800000.0
2008-11-05 14:06:00,86.235,86.255,86.19,86.22,285200000.0
2008-11-05 14:07:00,86.22,86.22,86.09,86.125,84000000.0
2008-11-05 14:08:00,86.11,86.32,86.095,86.235,87300000.0
2008-11-05 14:09:00,86.23,86.23,86.14,86.19,69300000.0
2008-11-05 14:10:00,86.19,86.205,86.09,86.095,91000000.0
2008-11-05 14:11:00,86.09,86.15,86.075,86.085,69500000.0
2008-11-05 14:12:00,86.075,86.08,85.965,86.02,88100000.0
2008-11-05 14:13:00,86.02,86.04,85.995,86.0,31400000.0
2008-11-05 14:14:00,86.005,86.135,86.005,86.13,46800000.0
2008-11-05 14:15:00,86.13,86.145,86.055,86.075,55100000.0
2008-11-05 14:16:00,86.09,86.09,86.05,86.05,34800000.0
2008-11-05 14:17:00,86.05,86.05,85.955,86.0,96600000.0
2008-11-05 14:18:00,86.005,86.04,85.96,85.98,64200000.0
2008-11-05 14:19:00,85.975,86.015,85.94,85.965,63000000.0
2008-11-05 14:20:00,85.96,85.995,85.935,85.965,66100000.0
2008-11-05 14:21:00,85.965,85.98,85.88,85.95,87200000.0
2008-11-05 14:22:00,85.955,85.995,85.915,85.995,65800000.0
2008-11-05 14:23:00,86.005,86.015,85.975,85.98,46100000.0
2008-11-05 14:24:00,85.99,86.035,85.98,85.985,74300000.0
2008-11-05 14:25:00,85.995,86.065,85.975,86.06,49400000.0
2008-11-05 14:26:00,86.065,86.065,85.99,85.995,80100000.0
2008-11-05 14:27:00,86.01,86.085,86.01,86.085,70800000.0
2008-11-05 14:28:00,86.085,86.105,86.05,86.085,66000000.0
2008-11-05 14:29:00,86.065,86.13,86.05,86.05,82400000.0
2008-11-05 14:30:00,86.05,86.075,85.985,85.99,83500000.0
2008-11-05 14:31:00,85.995,86.035,85.935,85.99,103300000.0
2008-11-05 14:32:00,85.995,86.0,85.97,85.985,65500000.0
2008-11-05 14:33:00,85.98,85.995,85.915,85.925,99100000.0
2008-11-05 14:34:00,85.92,85.92,85.71,85.71,179200000.0
2008-11-05 14:35:00,85.71,85.71,85.63,85.7,203200000.0
2008-11-05 14:36:00,85.71,85.755,85.66,85.735,94900000.0
2008-11-05 14:37:00,85.74,85.77,85.74,85.76,41300000.0
2008-11-05 14:38:00,85.765,85.765,85.715,85.735,47400000.0
2008-11-05 14:39:00,85.735,85.83,85.735,85.825,52600000.0
2008-11-05 14:40:00,85.82,86.045,85.82,86.0,158800000.0
2008-11-05 14:41:00,86.005,86.005,85.95,85.99,106600000.0
2008-11-05 14:42:00,86.0,86.02,85.945,85.945,150000000.0
2008-11-05 14:43:00,85.945,85.96,85.81,85.81,123200000.0
2008-11-05 14:44:00,85.81,85.81,85.74,85.75,149200000.0
2008-11-05 14:45:00,85.75,85.765,85.74,85.745,42000000.0
2008-11-05 14:46:00,85.75,85.78,85.71,85.72,86900000.0
2008-11-05 14:47:00,85.72,85.76,85.715,85.755,56000000.0
2008-11-05 14:48:00,85.755,85.76,85.71,85.76,176300000.0
2008-11-05 14:49:00,85.745,85.84,85.745,85.795,180800000.0
2008-11-05 14:50:00,85.795,85.88,85.79,85.865,124300000.0
2008-11-05 14:51:00,85.85,85.855,85.75,85.79,198200000.0
2008-11-05 14:52:00,85.785,85.815,85.76,85.785,187500000.0
2008-11-05 14:53:00,85.78,85.815,85.765,85.805,140800000.0
2008-11-05 14:54:00,85.8,85.84,85.78,85.84,105000000.0
2008-11-05 14:55:00,85.84,85.84,85.745,85.745,137000000.0
2008-11-05 14:56:00,85.745,85.805,85.74,85.785,173000000.0
2008-11-05 14:57:00,85.785,85.81,85.78,85.8,58200000.0
2008-11-05 14:58:00,85.8,85.805,85.765,85.78,106000000.0
2008-11-05 14:59:00,85.785,85.94,85.775,85.91,111000000.0
2008-11-05 15:00:00,85.91,85.94,85.89,85.89,140000000.0
2008-11-05 15:01:00,85.89,85.89,85.76,85.815,117600000.0
2008-11-05 15:02:00,85.815,85.835,85.795,85.795,124400000.0
2008-11-05 15:03:00,85.8,85.815,85.71,85.71,201200000.0
2008-11-05 15:04:00,85.71,85.74,85.63,85.63,170000000.0
2008-11-05 15:05:00,85.63,85.675,85.63,85.66,106700000.0
2008-11-05 15:06:00,85.66,85.68,85.64,85.67,72000000.0
2008-11-05 15:07:00,85.67,85.69,85.62,85.625,126100000.0
2008-11-05 15:08:00,85.625,85.63,85.52,85.625,220300000.0
2008-11-05 15:09:00,85.625,85.69,85.61,85.655,200900000.0
2008-11-05 15:10:00,85.67,85.695,85.63,85.63,186000000.0
2008-11-05 15:11:00,85.635,85.655,85.595,85.62,164600000.0
2008-11-05 15:12:00,85.62,85.65,85.605,85.605,72700000.0
2008-11-05 15:13:00,85.605,85.635,85.58,85.62,295600000.0
2008-11-05 15:14:00,85.625,85.66,85.62,85.65,508600000.0
2008-11-05 15:15:00,85.64,85.65,85.54,85.56,438000000.0
2008-11-05 15:16:00,85.56,85.56,85.33,85.4,487300000.0
2008-11-05 15:17:00,85.4,85.525,85.385,85.5,271500000.0
2008-11-05 15:18:00,85.505,85.52,85.48,85.48,57600000.0
2008-11-05 15:19:00,85.48,85.5,85.445,85.49,136600000.0
2008-11-05 15:20:00,85.49,85.57,85.49,85.555,198700000.0
2008-11-05 15:21:00,85.555,85.61,85.545,85.605,122400000.0
2008-11-05 15:22:00,85.605,85.61,85.54,85.54,147000000.0
2008-11-05 15:23:00,85.55,85.575,85.54,85.555,167400000.0
2008-11-05 15:24:00,85.55,85.57,85.52,85.52,94600000.0
2008-11-05 15:25:00,85.525,85.54,85.49,85.535,77600000.0
2008-11-05 15:26:00,85.54,85.64,85.54,85.63,151000000.0
2008-11-05 15:27:00,85.63,85.63,85.49,85.5,265500000.0
2008-11-05 15:28:00,85.495,85.495,85.41,85.44,282000000.0
2008-11-05 15:29:00,85.44,85.53,85.44,85.53,128600000.0
2008-11-05 15:30:00,85.525,85.63,85.5,85.63,111800000.0
2008-11-05 15:31:00,85.625,85.66,85.625,85.64,66000000.0
2008-11-05 15:32:00,85.64,85.66,85.63,85.64,127800000.0
2008-11-05 15:33:00,85.64,85.72,85.64,85.7,118200000.0
2008-11-05 15:34:00,85.71,85.74,85.66,85.68,91600000.0
2008-11-05 15:35:00,85.68,85.73,85.64,85.71,87000000.0
2008-11-05 15:36:00,85.71,85.71,85.67,85.67,65600000.0
2008-11-05 15:37:00,85.67,85.69,85.65,85.67,85000000.0
2008-11-05 15:38:00,85.67,85.715,85.66,85.68,186000000.0
2008-11-05 15:39:00,85.68,85.715,85.64,85.66,205400000.0
2008-11-05 15:40:00,85.66,85.7,85.65,85.695,114000000.0
2008-11-05 15:41:00,85.69,85.73,85.67,85.72,117500000.0
2008-11-05 15:42:00,85.7,85.74,85.685,85.685,76000000.0
2008-11-05 15:43:00,85.68,85.7,85.67,85.67,69800000.0
2008-11-05 15:44:00,85.66,85.69,85.66,85.68,50000000.0
2008-11-05 15:45:00,85.675,85.72,85.675,85.695,61000000.0
2008-11-05 15:46:00,85.695,85.72,85.69,85.705,46000000.0
2008-11-05 15:47:00,85.7,85.77,85.69,85.76,61000000.0
2008-11-05 15:48:00,85.76,85.86,85.76,85.84,60000000.0
2008-11-05 15:49:00,85.855,85.965,85.85,85.935,101000000.0
2008-11-05 15:50:00,85.935,86.05,85.935,86.025,81800000.0
2008-11-05 15:51:00,86.025,86.15,86.025,86.08,126600000.0
2008-11-05 15:52:00,86.08,86.09,85.99,85.99,72600000.0
2008-11-05 15:53:00,85.98,86.08,85.95,86.035,78600000.0
2008-11-05 15:54:00,86.035,86.05,85.99,86.03,80700000.0
2008-11-05 15:55:00,86.03,86.1,86.03,86.065,54000000.0
2008-11-05 15:56:00,86.07,86.09,86.005,86.03,68200000.0
2008-11-05 15:57:00,86.025,86.025,85.945,85.98,58000000.0
2008-11-05 15:58:00,85.98,86.025,85.975,86.005,142600000.0
2008-11-05 15:59:00,86.01,86.03,85.965,85.965,70000000.0
2008-11-05 16:00:00,85.975,86.045,85.935,86.045,73000000.0
2008-11-05 16:01:00,86.04,86.04,85.965,85.98,129300000.0
2008-11-05 16:02:00,85.975,86.005,85.965,85.98,71800000.0
2008-11-05 16:03:00,85.98,86.03,85.98,86.01,71000000.0
2008-11-05 16:04:00,86.01,86.07,86.01,86.07,57000000.0
2008-11-05 16:05:00,86.065,86.1,86.035,86.035,87100000.0
2008-11-05 16:06:00,86.03,86.085,86.03,86.03,83200000.0
2008-11-05 16:07:00,86.03,86.03,85.975,86.005,72400000.0
2008-11-05 16:08:00,86.0,86.055,86.0,86.05,114300000.0
2008-11-05 16:09:00,86.05,86.05,85.94,85.955,92200000.0
2008-11-05 16:10:00,85.95,85.95,85.85,85.85,67700000.0
2008-11-05 16:11:00,85.85,85.86,85.81,85.81,33900000.0
2008-11-05 16:12:00,85.8,85.845,85.79,85.805,57000000.0
2008-11-05 16:13:00,85.8,85.81,85.765,85.785,45000000.0
2008-11-05 16:14:00,85.785,85.785,85.725,85.765,47000000.0
2008-11-05 16:15:00,85.76,85.77,85.69,85.69,55600000.0
2008-11-05 16:16:00,85.685,85.7,85.635,85.685,98200000.0
2008-11-05 16:17:00,85.685,85.755,85.685,85.745,37800000.0
2008-11-05 16:18:00,85.74,85.75,85.715,85.735,45900000.0
2008-11-05 16:19:00,85.74,85.765,85.73,85.73,25600000.0
2008-11-05 16:20:00,85.72,85.73,85.66,85.715,66900000.0
2008-11-05 16:21:00,85.72,85.77,85.69,85.725,79600000.0
2008-11-05 16:22:00,85.725,85.765,85.705,85.73,68900000.0
2008-11-05 16:23:00,85.725,85.73,85.695,85.71,50000000.0
2008-11-05 16:24:00,85.715,85.74,85.7,85.7,55200000.0
2008-11-05 16:25:00,85.705,85.715,85.7,85.705,35000000.0
2008-11-05 16:26:00,85.7,85.76,85.7,85.72,71600000.0
2008-11-05 16:27:00,85.715,85.735,85.685,85.71,120200000.0
2008-11-05 16:28:00,85.715,85.78,85.71,85.74,56000000.0
2008-11-05 16:29:00,85.74,85.74,85.665,85.69,73000000.0
2008-11-05 16:30:00,85.705,85.76,85.65,85.71,115100000.0
2008-11-05 16:31:00,85.725,85.79,85.705,85.765,115100000.0
2008-11-05 16:32:00,85.775,85.775,85.605,85.615,147100000.0
2008-11-05 16:33:00,85.615,85.705,85.575,85.64,157500000.0
2008-11-05 16:34:00,85.645,85.715,85.64,85.665,107500000.0
2008-11-05 16:35:00,85.665,85.695,85.65,85.67,109900000.0
2008-11-05 16:36:00,85.675,85.705,85.665,85.685,100800000.0
2008-11-05 16:37:00,85.685,85.71,85.64,85.645,90000000.0
2008-11-05 16:38:00,85.64,85.65,85.525,85.56,146300000.0
2008-11-05 16:39:00,85.57,85.735,85.57,85.62,122200000.0
2008-11-05 16:40:00,85.62,85.66,85.53,85.535,121800000.0
2008-11-05 16:41:00,85.53,85.555,85.45,85.51,120900000.0
2008-11-05 16:42:00,85.51,85.51,85.315,85.365,119300000.0
2008-11-05 16:43:00,85.375,85.41,85.325,85.345,104700000.0
2008-11-05 16:44:00,85.345,85.425,85.16,85.17,188100000.0
2008-11-05 16:45:00,85.17,85.21,85.11,85.125,189900000.0
2008-11-05 16:46:00,85.12,85.14,85.07,85.12,132300000.0
2008-11-05 16:47:00,85.115,85.195,85.115,85.14,114500000.0
2008-11-05 16:48:00,85.14,85.26,85.135,85.23,134600000.0
2008-11-05 16:49:00,85.23,85.31,85.195,85.245,141100000.0
2008-11-05 16:50:00,85.225,85.295,85.21,85.265,109800000.0
2008-11-05 16:51:00,85.265,85.31,85.245,85.285,117200000.0
2008-11-05 16:52:00,85.28,85.355,85.28,85.34,82000000.0
2008-11-05 16:53:00,85.35,85.35,85.3,85.315,87900000.0
2008-11-05 16:54:00,85.32,85.51,85.32,85.49,131400000.0
2008-11-05 16:55:00,85.495,85.53,85.475,85.495,145300000.0
2008-11-05 16:56:00,85.485,85.54,85.465,85.515,99600000.0
2008-11-05 16:57:00,85.515,85.66,85.5,85.66,90400000.0
2008-11-05 16:58:00,85.655,85.755,85.655,85.72,105800000.0
2008-11-05 16:59:00,85.72,85.72,85.63,85.64,101200000.0
2008-11-05 17:00:00,85.54,85.69,85.54,85.6,121600000.0
2008-11-05 17:01:00,85.61,85.665,85.59,85.62,99100000.0
2008-11-05 17:02:00,85.62,85.62,85.505,85.54,164500000.0
2008-11-05 17:03:00,85.54,85.685,85.53,85.675,135200000.0
2008-11-05 17:04:00,85.675,85.715,85.64,85.68,150300000.0
2008-11-05 17:05:00,85.68,85.695,85.555,85.575,535999998.0
2008-11-05 17:06:00,85.585,85.6,85.56,85.575,918000006.0
2008-11-05 17:07:00,85.59,85.665,85.575,85.645,112600000.0
2008-11-05 17:08:00,85.65,85.805,85.65,85.715,216200000.0
2008-11-05 17:09:00,85.725,85.985,85.71,85.965,133400000.0
2008-11-05 17:10:00,85.965,85.985,85.775,85.78,340700000.0
2008-11-05 17:11:00,85.8,85.87,85.76,85.77,218300000.0
2008-11-05 17:12:00,85.77,85.875,85.75,85.825,159700000.0
2008-11-05 17:13:00,85.825,85.89,85.78,85.89,204700000.0
2008-11-05 17:14:00,85.9,85.9,85.755,85.845,154600000.0
2008-11-05 17:15:00,85.85,85.955,85.825,85.955,184600000.0
2008-11-05 17:16:00,85.955,85.995,85.865,85.93,181800000.0
2008-11-05 17:17:00,85.92,86.07,85.89,86.015,194900000.0
2008-11-05 17:18:00,86.025,86.15,86.025,86.125,193400000.0
2008-11-05 17:19:00,86.125,86.265,86.105,86.245,114700000.0
2008-11-05 17:20:00,86.245,86.36,86.22,86.315,123400000.0
2008-11-05 17:21:00,86.31,86.315,86.215,86.215,84500000.0
2008-11-05 17:22:00,86.22,86.27,86.2,86.26,116200000.0
2008-11-05 17:23:00,86.27,86.27,86.16,86.16,168100000.0
2008-11-05 17:24:00,86.16,86.16,86.09,86.13,115400000.0
2008-11-05 17:25:00,86.14,86.145,86.045,86.06,117900000.0
2008-11-05 17:26:00,86.06,86.075,85.98,86.05,230100000.0
2008-11-05 17:27:00,86.05,86.055,85.99,86.0,147700000.0
2008-11-05 17:28:00,86.0,86.115,85.995,86.115,84000000.0
2008-11-05 17:29:00,86.135,86.205,86.09,86.11,256200000.0
2008-11-05 17:30:00,86.105,86.35,86.1,86.345,122200000.0
2008-11-05 17:31:00,86.345,86.375,86.25,86.275,149400000.0
2008-11-05 17:32:00,86.28,86.315,86.23,86.245,144700000.0
2008-11-05 17:33:00,86.245,86.265,86.145,86.145,179500000.0
2008-11-05 17:34:00,86.14,86.17,86.125,86.15,96600000.0
2008-11-05 17:35:00,86.15,86.235,86.135,86.18,140700000.0
2008-11-05 17:36:00,86.18,86.18,86.075,86.125,165400000.0
2008-11-05 17:37:00,86.135,86.27,86.095,86.255,130600000.0
2008-11-05 17:38:00,86.24,86.26,86.205,86.22,131600000.0
2008-11-05 17:39:00,86.215,86.385,86.2,86.325,129500000.0
2008-11-05 17:40:00,86.325,86.505,86.32,86.5,120600000.0
2008-11-05 17:41:00,86.5,86.51,86.4,86.455,302500000.0
2008-11-05 17:42:00,86.46,86.52,86.445,86.49,189500000.0
2008-11-05 17:43:00,86.49,86.53,86.4,86.43,225600000.0
2008-11-05 17:44:00,86.43,86.525,86.36,86.36,161200000.0
2008-11-05 17:45:00,86.36,86.375,86.29,86.29,357900000.0
2008-11-05 17:46:00,86.225,86.27,86.195,86.245,137900000.0
2008-11-05 17:47:00,86.245,86.305,86.245,86.305,104200000.0
2008-11-05 17:48:00,86.325,86.35,86.295,86.32,139900000.0
2008-11-05 17:49:00,86.315,86.365,86.265,86.36,165000000.0
2008-11-05 17:50:00,86.365,86.405,86.35,86.355,122900000.0
2008-11-05 17:51:00,86.355,86.355,86.265,86.295,137300000.0
2008-11-05 17:52:00,86.28,86.28,86.13,86.13,168600000.0
2008-11-05 17:53:00,86.13,86.21,86.085,86.17,154600000.0
2008-11-05 17:54:00,86.165,86.26,86.165,86.26,87300000.0
2008-11-05 17:55:00,86.25,86.27,86.12,86.13,172100000.0
2008-11-05 17:56:00,86.145,86.145,86.04,86.04,438000000.0
2008-11-05 17:57:00,86.04,86.055,86.04,86.04,449600000.0
2008-11-05 17:58:00,86.04,86.04,85.92,85.935,272000000.0
2008-11-05 17:59:00,85.925,86.035,85.745,85.83,279200000.0
2008-11-05 18:00:00,85.835,85.865,85.735,85.85,152500000.0
2008-11-05 18:01:00,85.855,85.905,85.81,85.905,109900000.0
2008-11-05 18:02:00,85.89,85.905,85.845,85.905,103300000.0
2008-11-05 18:03:00,85.9,85.915,85.83,85.84,182800000.0
2008-11-05 18:04:00,85.84,85.85,85.61,85.61,505300004.0
2008-11-05 18:05:00,85.58,85.59,85.45,85.46,239200002.0
2008-11-05 18:06:00,85.46,85.53,85.365,85.53,1497000010.0
2008-11-05 18:07:00,85.54,85.58,85.465,85.56,117700000.0
2008-11-05 18:08:00,85.555,85.605,85.515,85.575,136800000.0
2008-11-05 18:09:00,85.575,85.61,85.495,85.52,100200000.0
2008-11-05 18:10:00,85.52,85.545,85.5,85.54,128100000.0
2008-11-05 18:11:00,85.55,85.555,85.51,85.54,91900000.0
2008-11-05 18:12:00,85.54,85.555,85.48,85.51,133000000.0
2008-11-05 18:13:00,85.53,85.685,85.515,85.665,129700000.0
2008-11-05 18:14:00,85.66,85.685,85.525,85.545,199100000.0
2008-11-05 18:15:00,85.54,85.615,85.54,85.575,74000000.0
2008-11-05 18:16:00,85.57,85.58,85.355,85.38,256600000.0
2008-11-05 18:17:00,85.375,85.44,85.25,85.32,113000000.0
2008-11-05 18:18:00,85.325,85.33,85.11,85.165,210900000.0
2008-11-05 18:19:00,85.165,85.31,85.165,85.295,78300000.0
2008-11-05 18:20:00,85.295,85.345,85.29,85.33,56000000.0
2008-11-05 18:21:00,85.325,85.36,85.295,85.295,81300000.0
2008-11-05 18:22:00,85.295,85.3,85.235,85.245,88200000.0
2008-11-05 18:23:00,85.245,85.245,85.17,85.175,163100000.0
2008-11-05 18:24:00,85.18,85.185,85.09,85.09,437500000.0
2008-11-05 18:25:00,85.085,85.15,85.08,85.135,127400000.0
2008-11-05 18:26:00,85.125,85.13,85.06,85.1,122300000.0
2008-11-05 18:27:00,85.1,85.215,85.1,85.215,143500000.0
2008-11-05 18:28:00,85.21,85.21,85.07,85.085,122300000.0
2008-11-05 18:29:00,85.09,85.09,85.055,85.075,96600000.0
2008-11-05 18:30:00,85.07,85.07,84.915,84.93,138600000.0
2008-11-05 18:31:00,84.945,84.98,84.88,84.95,146900000.0
2008-11-05 18:32:00,84.945,85.035,84.92,84.95,203200000.0
2008-11-05 18:33:00,84.945,84.985,84.93,84.95,142400000.0
2008-11-05 18:34:00,84.955,85.03,84.94,85.03,99800000.0
2008-11-05 18:35:00,84.995,85.05,84.97,85.025,76100000.0
2008-11-05 18:36:00,85.035,85.13,85.035,85.12,99500000.0
2008-11-05 18:37:00,85.055,85.145,85.055,85.14,161800000.0
2008-11-05 18:38:00,85.125,85.125,85.035,85.09,226400000.0
2008-11-05 18:39:00,85.085,85.16,85.085,85.125,92600000.0
2008-11-05 18:40:00,85.11,85.2,85.095,85.16,103900000.0
2008-11-05 18:41:00,85.16,85.31,85.16,85.275,125500000.0
2008-11-05 18:42:00,85.295,85.3,85.205,85.225,157700000.0
2008-11-05 18:43:00,85.225,85.33,85.205,85.33,90700000.0
2008-11-05 18:44:00,85.33,85.34,85.23,85.23,81200000.0
2008-11-05 18:45:00,85.225,85.23,85.095,85.115,104000000.0
2008-11-05 18:46:00,85.11,85.14,85.07,85.075,133000000.0
2008-11-05 18:47:00,85.075,85.18,85.04,85.17,140700000.0
2008-11-05 18:48:00,85.17,85.175,85.12,85.15,101200000.0
2008-11-05 18:49:00,85.15,85.15,85.11,85.14,71900000.0
2008-11-05 18:50:00,85.14,85.155,84.985,84.995,172000000.0
2008-11-05 18:51:00,84.985,84.99,84.9,84.92,243900000.0
2008-11-05 18:52:00,84.91,85.03,84.91,85.02,138200000.0
2008-11-05 18:53:00,85.015,85.025,84.95,84.985,99000000.0
2008-11-05 18:54:00,84.98,85.04,84.965,85.02,101800000.0
2008-11-05 18:55:00,85.015,85.105,84.99,85.105,100600000.0
2008-11-05 18:56:00,85.105,85.195,85.105,85.155,77800000.0
2008-11-05 18:57:00,85.15,85.23,85.145,85.215,155700000.0
2008-11-05 18:58:00,85.215,85.265,85.145,85.145,81300000.0
2008-11-05 18:59:00,85.16,85.33,85.16,85.33,130200000.0
2008-11-05 19:00:00,85.34,85.39,85.33,85.375,199200000.0
2008-11-05 19:01:00,85.375,85.375,85.295,85.32,129300000.0
2008-11-05 19:02:00,85.325,85.39,85.3,85.3,362100000.0
2008-11-05 19:03:00,85.3,85.3,85.3,85.3,114000000.0
2008-11-05 19:04:00,85.3,85.3,85.18,85.255,178600000.0
2008-11-05 19:05:00,85.25,85.26,85.19,85.215,72600000.0
2008-11-05 19:06:00,85.215,85.33,85.185,85.255,183800000.0
2008-11-05 19:07:00,85.25,85.275,85.23,85.275,130700000.0
2008-11-05 19:08:00,85.28,85.395,85.28,85.385,107000000.0
2008-11-05 19:09:00,85.39,85.58,85.39,85.56,188300000.0
2008-11-05 19:10:00,85.56,85.56,85.47,85.48,167700000.0
2008-11-05 19:11:00,85.485,85.605,85.485,85.6,96500000.0
2008-11-05 19:12:00,85.605,85.78,85.595,85.71,174200000.0
2008-11-05 19:13:00,85.72,85.76,85.69,85.69,180000000.0
2008-11-05 19:14:00,85.69,85.735,85.615,85.615,105400000.0
2008-11-05 19:15:00,85.635,85.645,85.615,85.625,53000000.0
2008-11-05 19:16:00,85.625,85.64,85.555,85.555,70300000.0
2008-11-05 19:17:00,85.55,85.55,85.37,85.4,336100000.0
2008-11-05 19:18:00,85.4,85.5,85.4,85.485,70900000.0
2008-11-05 19:19:00,85.485,85.51,85.48,85.5,57200000.0
2008-11-05 19:20:00,85.495,85.55,85.495,85.505,54200000.0
2008-11-05 19:21:00,85.505,85.505,85.35,85.415,256200000.0
2008-11-05 19:22:00,85.4,85.49,85.385,85.48,102600000.0
2008-11-05 19:23:00,85.485,85.535,85.485,85.49,79100000.0
2008-11-05 19:24:00,85.485,85.5,85.45,85.45,278900000.0
2008-11-05 19:25:00,85.45,85.45,85.41,85.45,306000000.0
2008-11-05 19:26:00,85.45,85.465,85.375,85.385,199600000.0
2008-11-05 19:27:00,85.38,85.4,85.36,85.38,68400000.0
2008-11-05 19:28:00,85.38,85.38,85.355,85.375,66600000.0
2008-11-05 19:29:00,85.375,85.38,85.34,85.34,53300000.0
2008-11-05 19:30:00,85.35,85.395,85.33,85.33,50700000.0
2008-11-05 19:31:00,85.34,85.37,85.315,85.37,59000000.0
2008-11-05 19:32:00,85.37,85.41,85.35,85.38,39000000.0
2008-11-05 19:33:00,85.375,85.405,85.365,85.4,93700000.0
2008-11-05 19:34:00,85.395,85.405,85.345,85.35,70700000.0
2008-11-05 19:35:00,85.345,85.365,85.275,85.275,49900000.0
2008-11-05 19:36:00,85.27,85.28,85.165,85.18,189600000.0
2008-11-05 19:37:00,85.175,85.175,85.09,85.115,109600000.0
2008-11-05 19:38:00,85.125,85.125,85.01,85.05,48600000.0
2008-11-05 19:39:00,85.05,85.105,85.03,85.03,56800000.0
2008-11-05 19:40:00,85.025,85.025,84.955,84.96,344200000.0
2008-11-05 19:41:00,84.965,84.965,84.78,84.82,275100000.0
2008-11-05 19:42:00,84.825,84.965,84.825,84.96,102300000.0
2008-11-05 19:43:00,84.96,84.96,84.905,84.91,57600000.0
2008-11-05 19:44:00,84.925,84.95,84.895,84.91,84100000.0
2008-11-05 19:45:00,84.91,85.08,84.85,85.08,66900000.0
2008-11-05 19:46:00,85.08,85.08,85.045,85.06,48000000.0
2008-11-05 19:47:00,85.05,85.08,85.025,85.08,64700000.0
2008-11-05 19:48:00,85.085,85.12,85.085,85.12,35000000.0
2008-11-05 19:49:00,85.125,85.24,85.125,85.185,146000000.0
2008-11-05 19:50:00,85.18,85.18,85.09,85.105,102900000.0
2008-11-05 19:51:00,85.105,85.13,85.07,85.07,1216600004.0
2008-11-05 19:52:00,85.07,85.07,84.945,85.04,698700000.0
2008-11-05 19:53:00,85.035,85.11,85.025,85.11,38600000.0
2008-11-05 19:54:00,85.095,85.125,85.08,85.11,119100000.0
2008-11-05 19:55:00,85.12,85.18,85.1,85.18,58200000.0
2008-11-05 19:56:00,85.175,85.225,85.17,85.2,112800000.0
2008-11-05 19:57:00,85.205,85.305,85.205,85.245,107500000.0
2008-11-05 19:58:00,85.25,85.3,85.24,85.27,99400000.0
2008-11-05 19:59:00,85.28,85.365,85.185,85.36,209400000.0
2008-11-05 20:00:00,85.37,85.405,85.3,85.3,139700000.0
2008-11-05 20:01:00,85.295,85.32,85.225,85.235,121200000.0
2008-11-05 20:02:00,85.23,85.325,85.225,85.31,137300000.0
2008-11-05 20:03:00,85.305,85.335,85.305,85.32,51000000.0
2008-11-05 20:04:00,85.325,85.35,85.24,85.29,69700000.0
2008-11-05 20:05:00,85.29,85.34,85.285,85.325,42000000.0
2008-11-05 20:06:00,85.325,85.34,85.155,85.235,335900000.0
2008-11-05 20:07:00,85.235,85.235,85.13,85.195,219700000.0
2008-11-05 20:08:00,85.195,85.26,85.17,85.2,146100000.0
2008-11-05 20:09:00,85.205,85.22,85.19,85.19,73400000.0
2008-11-05 20:10:00,85.195,85.32,85.195,85.32,46000000.0
2008-11-05 20:11:00,85.31,85.465,85.31,85.455,67500000.0
2008-11-05 20:12:00,85.45,85.505,85.44,85.475,56300000.0
2008-11-05 20:13:00,85.475,85.48,85.41,85.42,191200000.0
2008-11-05 20:14:00,85.42,85.42,85.42,85.42,61200000.0
2008-11-05 20:15:00,85.42,85.425,85.42,85.42,43600000.0
2008-11-05 20:16:00,85.42,85.43,85.42,85.42,49000000.0
2008-11-05 20:17:00,85.42,85.445,85.42,85.445,74800000.0
2008-11-05 20:18:00,85.44,85.5,85.44,85.47,34600000.0
2008-11-05 20:19:00,85.49,85.495,85.435,85.48,112600000.0
2008-11-05 20:20:00,85.475,85.475,85.41,85.42,221000000.0
2008-11-05 20:21:00,85.425,85.44,85.41,85.42,90000000.0
2008-11-05 20:22:00,85.42,85.425,85.315,85.345,321600000.0
2008-11-05 20:23:00,85.35,85.35,85.305,85.305,50000000.0
2008-11-05 20:24:00,85.3,85.345,85.24,85.345,98900000.0
2008-11-05 20:25:00,85.335,85.38,85.285,85.29,142600000.0
2008-11-05 20:26:00,85.29,85.365,85.265,85.345,98300000.0
2008-11-05 20:27:00,85.33,85.36,85.175,85.305,636600000.0
2008-11-05 20:28:00,85.305,85.38,85.29,85.34,150800000.0
2008-11-05 20:29:00,85.34,85.365,85.325,85.35,46800000.0
2008-11-05 20:30:00,85.355,85.41,85.35,85.385,40000000.0
2008-11-05 20:31:00,85.38,85.385,85.345,85.37,40900000.0
2008-11-05 20:32:00,85.365,85.365,85.31,85.31,187200000.0
2008-11-05 20:33:00,85.31,85.31,85.19,85.19,403600000.0
2008-11-05 20:34:00,85.185,85.24,85.145,85.185,159100000.0
2008-11-05 20:35:00,85.185,85.21,85.145,85.15,198200000.0
2008-11-05 20:36:00,85.155,85.17,85.14,85.16,246900000.0
2008-11-05 20:37:00,85.165,85.185,85.15,85.18,155500000.0
2008-11-05 20:38:00,85.17,85.23,85.165,85.23,192400000.0
2008-11-05 20:39:00,85.195,85.205,85.14,85.14,389000000.0
2008-11-05 20:40:00,85.14,85.18,85.14,85.165,349100000.0
2008-11-05 20:41:00,85.175,85.2,85.16,85.185,127900000.0
2008-11-05 20:42:00,85.18,85.245,85.18,85.23,43800000.0
2008-11-05 20:43:00,85.225,85.265,85.215,85.26,95100000.0
2008-11-05 20:44:00,85.26,85.265,85.22,85.235,147000000.0
2008-11-05 20:45:00,85.235,85.265,85.205,85.215,125500000.0
2008-11-05 20:46:00,85.215,85.245,85.12,85.22,351000000.0
2008-11-05 20:47:00,85.215,85.265,85.205,85.215,197500000.0
2008-11-05 20:48:00,85.22,85.235,85.21,85.21,101400000.0
2008-11-05 20:49:00,85.21,85.255,85.21,85.23,170600000.0
2008-11-05 20:50:00,85.23,85.24,85.205,85.215,92900000.0
2008-11-05 20:51:00,85.22,85.235,85.2,85.21,107900000.0
2008-11-05 20:52:00,85.22,85.26,85.22,85.255,204800000.0
2008-11-05 20:53:00,85.255,85.295,85.22,85.265,116600000.0
2008-11-05 20:54:00,85.265,85.3,85.225,85.235,127000000.0
2008-11-05 20:55:00,85.24,85.24,85.15,85.19,267600000.0
2008-11-05 20:56:00,85.195,85.2,85.155,85.165,55700000.0
2008-11-05 20:57:00,85.17,85.2,85.14,85.17,110700000.0
2008-11-05 20:58:00,85.17,85.195,85.155,85.19,67800000.0
2008-11-05 20:59:00,85.195,85.195,85.17,85.175,70200000.0
2008-11-05 21:00:00,85.175,85.185,85.155,85.175,93600000.0
2008-11-05 21:01:00,85.185,85.245,85.185,85.215,70000000.0
2008-11-05 21:02:00,85.22,85.22,85.205,85.21,33700000.0
2008-11-05 21:03:00,85.215,85.215,85.14,85.14,127900000.0
2008-11-05 21:04:00,85.145,85.15,85.055,85.06,142400000.0
2008-11-05 21:05:00,85.06,85.065,84.955,84.99,122500000.0
2008-11-05 21:06:00,84.995,85.075,84.995,85.055,175900000.0
2008-11-05 21:07:00,85.075,85.075,84.99,84.99,140500000.0
2008-11-05 21:08:00,84.99,84.99,84.945,84.96,64300000.0
2008-11-05 21:09:00,84.965,84.98,84.93,84.955,103500000.0
2008-11-05 21:10:00,84.955,84.97,84.915,84.965,56600000.0
2008-11-05 21:11:00,84.965,85.035,84.955,85.035,23000000.0
2008-11-05 21:12:00,85.035,85.08,85.035,85.06,83500000.0
2008-11-05 21:13:00,85.045,85.095,85.04,85.065,76400000.0
2008-11-05 21:14:00,85.05,85.06,84.995,85.01,119900000.0
2008-11-05 21:15:00,85.01,85.06,85.0,85.015,112500000.0
2008-11-05 21:16:00,85.015,85.025,85.01,85.025,39500000.0
2008-11-05 21:17:00,85.025,85.045,84.99,85.01,110100000.0
2008-11-05 21:18:00,85.02,85.035,85.01,85.015,151000000.0
2008-11-05 21:19:00,85.005,85.12,85.005,85.06,128200000.0
2008-11-05 21:20:00,85.06,85.06,85.025,85.03,75100000.0
2008-11-05 21:21:00,85.03,85.04,84.99,84.99,103500000.0
2008-11-05 21:22:00,84.985,85.005,84.945,85.005,149000000.0
2008-11-05 21:23:00,84.995,85.0,84.975,84.995,86500000.0
2008-11-05 21:24:00,84.99,85.015,84.975,85.0,77700000.0
2008-11-05 21:25:00,84.995,84.995,84.94,84.975,216800000.0
2008-11-05 21:26:00,84.97,85.06,84.95,84.99,235300000.0
2008-11-05 21:27:00,84.99,85.0,84.99,84.99,31300000.0
2008-11-05 21:28:00,85.0,85.01,84.99,84.99,44800000.0
2008-11-05 21:29:00,84.99,84.99,84.93,84.93,52000000.0
2008-11-05 21:30:00,84.945,84.98,84.93,84.975,182900000.0
2008-11-05 21:31:00,84.975,85.02,84.97,85.01,192400000.0
2008-11-05 21:32:00,85.005,85.015,84.945,84.96,169600000.0
2008-11-05 21:33:00,84.965,85.105,84.965,85.085,214200000.0
2008-11-05 21:34:00,85.075,85.255,85.06,85.235,147100000.0
2008-11-05 21:35:00,85.235,85.235,85.14,85.165,238600000.0
2008-11-05 21:36:00,85.17,85.225,85.165,85.17,147000000.0
2008-11-05 21:37:00,85.17,85.17,85.1,85.115,138000000.0
2008-11-05 21:38:00,85.12,85.13,85.03,85.09,100300000.0
2008-11-05 21:39:00,85.09,85.11,85.075,85.08,79800000.0
2008-11-05 21:40:00,85.085,85.12,85.01,85.05,105700000.0
2008-11-05 21:41:00,85.06,85.06,84.98,85.01,93600000.0
2008-11-05 21:42:00,85.005,85.15,85.005,85.145,105900000.0
2008-11-05 21:43:00,85.135,85.195,85.08,85.195,217600000.0
2008-11-05 21:44:00,85.2,85.245,85.19,85.22,154000000.0
2008-11-05 21:45:00,85.205,85.28,85.18,85.215,333400000.0
2008-11-05 21:46:00,85.21,85.22,85.18,85.18,192200000.0
2008-11-05 21:47:00,85.18,85.18,85.18,85.18,50300000.0
2008-11-05 21:48:00,85.18,85.18,85.04,85.075,134100000.0
2008-11-05 21:49:00,85.08,85.165,85.075,85.15,109200000.0
2008-11-05 21:50:00,85.145,85.145,85.12,85.14,56300000.0
2008-11-05 21:51:00,85.14,85.14,85.03,85.06,122800000.0
2008-11-05 21:52:00,85.06,85.155,85.06,85.155,168200000.0
2008-11-05 21:53:00,85.15,85.17,85.12,85.135,84800000.0
2008-11-05 21:54:00,85.145,85.2,85.105,85.185,141500000.0
2008-11-05 21:55:00,85.185,85.22,85.175,85.21,153200000.0
2008-11-05 21:56:00,85.215,85.215,85.165,85.175,115500000.0
2008-11-05 21:57:00,85.18,85.22,85.095,85.115,153800000.0
2008-11-05 21:58:00,85.11,85.15,85.105,85.115,97000000.0
2008-11-05 21:59:00,85.115,85.12,85.035,85.04,206900000.0
2008-11-05 22:00:00,85.04,85.125,85.03,85.12,54300000.0
2008-11-05 22:01:00,85.12,85.13,85.105,85.12,54700000.0
2008-11-05 22:02:00,85.125,85.2,85.12,85.17,91200000.0
2008-11-05 22:03:00,85.17,85.17,85.145,85.15,26200000.0
2008-11-05 22:04:00,85.16,85.17,85.125,85.135,17600000.0
2008-11-05 22:05:00,85.125,85.135,85.105,85.125,27200000.0
2008-11-05 22:06:00,85.135,85.145,85.1,85.14,107900000.0
2008-11-05 22:07:00,85.135,85.135,85.11,85.12,92300000.0
2008-11-05 22:08:00,85.11,85.14,85.11,85.12,45200000.0
2008-11-05 22:09:00,85.12,85.12,85.02,85.055,64200000.0
2008-11-05 22:10:00,85.035,85.055,84.995,85.035,84500000.0
2008-11-05 22:11:00,85.04,85.04,84.97,84.97,220900000.0
2008-11-05 22:12:00,84.97,84.975,84.97,84.97,481200000.0
2008-11-05 22:13:00,84.97,84.98,84.97,84.97,265400000.0
2008-11-05 22:14:00,84.97,84.97,84.97,84.97,148500000.0
2008-11-05 22:15:00,84.97,84.97,84.97,84.97,198000000.0
2008-11-05 22:16:00,84.97,84.97,84.88,84.935,365000000.0
2008-11-05 22:17:00,84.94,84.945,84.9,84.9,126800000.0
2008-11-05 22:18:00,84.9,84.9,84.9,84.9,71300000.0
2008-11-05 22:19:00,84.9,84.9,84.9,84.9,182000000.0
2008-11-05 22:20:00,84.9,84.9,84.79,84.825,169100000.0
2008-11-05 22:21:00,84.81,84.86,84.805,84.86,48100000.0
2008-11-05 22:22:00,84.855,84.88,84.82,84.835,118300000.0
2008-11-05 22:23:00,84.83,84.83,84.79,84.795,79800000.0
2008-11-05 22:24:00,84.795,84.84,84.78,84.84,59100000.0
2008-11-05 22:25:00,84.84,84.87,84.84,84.87,48900000.0
2008-11-05 22:26:00,84.88,84.905,84.855,84.855,79200000.0
2008-11-05 22:27:00,84.85,84.85,84.82,84.83,68900000.0
2008-11-05 22:28:00,84.825,84.83,84.815,84.825,92200000.0
2008-11-05 22:29:00,84.825,84.885,84.82,84.83,126000000.0
2008-11-05 22:30:00,84.83,84.835,84.82,84.82,47000000.0
2008-11-05 22:31:00,84.82,84.835,84.82,84.82,78600000.0
2008-11-05 22:32:00,84.82,84.84,84.765,84.765,37700000.0
2008-11-05 22:33:00,84.775,84.78,84.72,84.745,190000000.0
2008-11-05 22:34:00,84.74,84.8,84.735,84.78,92600000.0
2008-11-05 22:35:00,84.77,84.785,84.75,84.75,72000000.0
2008-11-05 22:36:00,84.76,84.76,84.74,84.74,42700000.0
2008-11-05 22:37:00,84.74,84.74,84.59,84.665,73400000.0
2008-11-05 22:38:00,84.67,84.67,84.505,84.59,123300000.0
2008-11-05 22:39:00,84.59,84.68,84.59,84.64,170200000.0
2008-11-05 22:40:00,84.65,84.655,84.52,84.575,133300000.0
2008-11-05 22:41:00,84.575,84.61,84.525,84.605,101500000.0
2008-11-05 22:42:00,84.615,84.615,84.54,84.555,103100000.0
2008-11-05 22:43:00,84.55,84.555,84.505,84.555,105400000.0
2008-11-05 22:44:00,84.56,84.56,84.525,84.56,79000000.0
2008-11-05 22:45:00,84.555,84.625,84.555,84.595,74000000.0
2008-11-05 22:46:00,84.595,84.65,84.505,84.62,136000000.0
2008-11-05 22:47:00,84.605,84.63,84.505,84.525,102600000.0
2008-11-05 22:48:00,84.52,84.59,84.5,84.56,203300000.0
2008-11-05 22:49:00,84.56,84.575,84.515,84.53,64600000.0
2008-11-05 22:50:00,84.535,84.56,84.455,84.465,99800000.0
2008-11-05 22:51:00,84.47,84.485,84.325,84.38,130500000.0
2008-11-05 22:52:00,84.395,84.41,84.28,84.28,130600000.0
2008-11-05 22:53:00,84.28,84.335,84.18,84.26,182900000.0
2008-11-05 22:54:00,84.275,84.29,84.245,84.26,59400000.0
2008-11-05 22:55:00,84.25,84.275,84.225,84.225,152900000.0
2008-11-05 22:56:00,84.225,84.255,84.16,84.16,181600000.0
2008-11-05 22:57:00,84.17,84.205,84.13,84.14,152300000.0
2008-11-05 22:58:00,84.145,84.165,84.065,84.085,159000000.0
2008-11-05 22:59:00,84.09,84.12,83.975,84.0,241300000.0
2008-11-05 23:00:00,84.025,84.155,84.015,84.115,229400000.0
2008-11-05 23:01:00,84.115,84.165,84.105,84.115,611900000.0
2008-11-05 23:02:00,84.115,84.13,84.08,84.11,702000000.0
2008-11-05 23:03:00,84.105,84.12,84.08,84.085,242200000.0
2008-11-05 23:04:00,84.075,84.18,84.075,84.175,185700000.0
2008-11-05 23:05:00,84.185,84.23,84.185,84.215,55500000.0
2008-11-05 23:06:00,84.21,84.245,84.2,84.245,30700000.0
2008-11-05 23:07:00,84.24,84.4,84.23,84.385,55400000.0
2008-11-05 23:08:00,84.375,84.39,84.325,84.355,74000000.0
2008-11-05 23:09:00,84.36,84.385,84.35,84.35,38800000.0
2008-11-05 23:10:00,84.345,84.36,84.34,84.36,57000000.0
2008-11-05 23:11:00,84.355,84.395,84.325,84.35,71600000.0
2008-11-05 23:12:00,84.36,84.36,84.215,84.315,84000000.0
2008-11-05 23:13:00,84.31,84.41,84.285,84.41,127100000.0
2008-11-05 23:14:00,84.42,84.44,84.4,84.44,75700000.0
2008-11-05 23:15:00,84.445,84.5,84.44,84.445,100500000.0
2008-11-05 23:16:00,84.43,84.43,84.33,84.365,65700000.0
2008-11-05 23:17:00,84.345,84.37,84.265,84.365,203100000.0
2008-11-05 23:18:00,84.365,84.43,84.365,84.4,54000000.0
2008-11-05 23:19:00,84.41,84.47,84.39,84.45,106000000.0
2008-11-05 23:20:00,84.46,84.465,84.415,84.415,55000000.0
2008-11-05 23:21:00,84.385,84.425,84.37,84.415,77500000.0
2008-11-05 23:22:00,84.41,84.41,84.38,84.405,60200000.0
2008-11-05 23:23:00,84.405,84.405,84.375,84.375,46200000.0
2008-11-05 23:24:00,84.375,84.41,84.37,84.395,64200000.0
2008-11-05 23:25:00,84.4,84.405,84.265,84.265,91400000.0
2008-11-05 23:26:00,84.28,84.335,84.265,84.32,242700000.0
2008-11-05 23:27:00,84.325,84.375,84.27,84.27,89600000.0
2008-11-05 23:28:00,84.285,84.33,84.24,84.28,107200000.0
2008-11-05 23:29:00,84.28,84.3,84.28,84.28,26000000.0
2008-11-05 23:30:00,84.28,84.305,84.28,84.295,71400000.0
2008-11-05 23:31:00,84.3,84.35,84.3,84.315,30500000.0
2008-11-05 23:32:00,84.315,84.315,84.235,84.3,31100000.0
2008-11-05 23:33:00,84.3,84.3,84.235,84.235,66000000.0
2008-11-05 23:34:00,84.285,84.285,84.235,84.25,170400000.0
2008-11-05 23:35:00,84.25,84.25,84.15,84.18,96600000.0
2008-11-05 23:36:00,84.18,84.18,84.035,84.045,135000000.0
2008-11-05 23:37:00,84.035,84.075,84.0,84.02,60100000.0
2008-11-05 23:38:00,84.015,84.015,83.97,84.0,149400000.0
2008-11-05 23:39:00,83.99,84.02,83.98,83.995,109000001.0
2008-11-05 23:40:00,84.005,84.035,83.995,84.035,69100000.0
2008-11-05 23:41:00,84.035,84.1,84.035,84.09,79700000.0
2008-11-05 23:42:00,84.095,84.095,84.04,84.04,65500000.0
2008-11-05 23:43:00,84.045,84.045,84.04,84.045,71500000.0
2008-11-05 23:44:00,84.04,84.04,84.04,84.04,34200000.0
2008-11-05 23:45:00,84.04,84.14,84.04,84.14,85700000.0
2008-11-05 23:46:00,84.135,84.14,84.095,84.135,91600000.0
2008-11-05 23:47:00,84.125,84.125,84.105,84.105,75900000.0
2008-11-05 23:48:00,84.105,84.115,84.09,84.11,75900000.0
2008-11-05 23:49:00,84.115,84.115,84.085,84.085,35200000.0
2008-11-05 23:50:00,84.1,84.105,84.05,84.08,87300000.0
2008-11-05 23:51:00,84.08,84.08,84.07,84.08,57000000.0
2008-11-05 23:52:00,84.08,84.08,84.01,84.01,101599998.0
2008-11-05 23:53:00,84.02,84.04,83.92,83.93,743399973.0
2008-11-05 23:54:00,83.93,84.0,83.885,83.94,82100000.0
2008-11-05 23:55:00,83.94,83.94,83.905,83.915,113400000.0
2008-11-05 23:56:00,83.915,83.92,83.83,83.83,103700000.0
2008-11-05 23:57:00,83.83,83.83,83.69,83.735,113300000.0
2008-11-05 23:58:00,83.735,83.75,83.69,83.75,74000000.0
2008-11-05 23:59:00,83.75,83.75,83.68,83.73,56100000.0
2008-11-06 00:00:00,83.73,83.73,83.68,83.68,60100000.0
2008-11-06 00:01:00,83.7,83.7,83.68,83.7,35600000.0
2008-11-06 00:02:00,83.7,83.7,83.7,83.7,10000000.0
2008-11-06 00:03:00,83.7,83.8,83.69,83.73,30800000.0
2008-11-06 00:04:00,83.72,83.805,83.72,83.78,19000000.0
2008-11-06 00:05:00,83.78,83.805,83.685,83.795,16000000.0
2008-11-06 00:06:00,83.785,83.795,83.705,83.755,24000000.0
2008-11-06 00:07:00,83.74,83.755,83.625,83.7,30000000.0
2008-11-06 00:08:00,83.7,83.7,83.62,83.635,18800000.0
2008-11-06 00:09:00,83.62,83.65,83.59,83.595,26000000.0
2008-11-06 00:10:00,83.6,83.615,83.545,83.565,35200000.0
2008-11-06 00:11:00,83.57,83.61,83.535,83.595,41000000.0
2008-11-06 00:12:00,83.615,83.66,83.575,83.605,30200000.0
2008-11-06 00:13:00,83.595,83.64,83.595,83.625,20000000.0
2008-11-06 00:14:00,83.62,83.625,83.57,83.61,68500000.0
2008-11-06 00:15:00,83.615,83.615,83.585,83.585,23800000.0
2008-11-06 00:16:00,83.58,83.64,83.58,83.63,18000000.0
2008-11-06 00:17:00,83.62,83.65,83.595,83.62,35900000.0
2008-11-06 00:18:00,83.625,83.645,83.625,83.64,8000000.0
2008-11-06 00:19:00,83.645,83.655,83.635,83.64,9000000.0
2008-11-06 00:20:00,83.645,83.65,83.63,83.645,36700000.0
2008-11-06 00:21:00,83.655,83.685,83.635,83.635,27000000.0
2008-11-06 00:22:00,83.645,83.655,83.64,83.645,42700000.0
2008-11-06 00:23:00,83.64,83.67,83.63,83.645,150400000.0
2008-11-06 00:24:00,83.645,83.645,83.625,83.625,77500000.0
2008-11-06 00:25:00,83.62,83.625,83.595,83.595,151800000.0
2008-11-06 00:26:00,83.575,83.615,83.575,83.6,167900000.0
2008-11-06 00:27:00,83.605,83.615,83.57,83.58,177500000.0
2008-11-06 00:28:00,83.59,83.595,83.56,83.565,220000000.0
2008-11-06 00:29:00,83.555,83.595,83.55,83.58,155100000.0
2008-11-06 00:30:00,83.585,83.615,83.585,83.59,103500000.0
2008-11-06 00:31:00,83.6,83.645,83.6,83.63,147500000.0
2008-11-06 00:32:00,83.625,83.63,83.625,83.625,20800000.0
2008-11-06 00:33:00,83.625,83.635,83.59,83.615,86000000.0
2008-11-06 00:34:00,83.62,83.66,83.61,83.65,27600000.0
2008-11-06 00:35:00,83.65,83.67,83.62,83.635,41300000.0
2008-11-06 00:36:00,83.63,83.635,83.615,83.615,11200000.0
2008-11-06 00:37:00,83.615,83.655,83.615,83.635,21400000.0
2008-11-06 00:38:00,83.635,83.635,83.62,83.62,6000000.0
2008-11-06 00:39:00,83.59,83.625,83.59,83.62,32300000.0
2008-11-06 00:40:00,83.61,83.65,83.56,83.62,77500000.0
2008-11-06 00:41:00,83.625,83.65,83.62,83.645,19000000.0
2008-11-06 00:42:00,83.64,83.655,83.625,83.655,21100000.0
2008-11-06 00:43:00,83.67,83.715,83.655,83.715,38700000.0
2008-11-06 00:44:00,83.72,83.75,83.715,83.73,37500000.0
2008-11-06 00:45:00,83.735,83.745,83.735,83.74,10400000.0
2008-11-06 00:46:00,83.74,83.74,83.73,83.735,9400000.0
2008-11-06 00:47:00,83.735,83.75,83.735,83.745,30200000.0
2008-11-06 00:48:00,83.745,83.775,83.74,83.775,33600000.0
2008-11-06 00:49:00,83.78,83.795,83.73,83.745,31600000.0
2008-11-06 00:50:00,83.745,83.76,83.725,83.73,21800000.0
2008-11-06 00:51:00,83.73,83.73,83.71,83.715,24900000.0
2008-11-06 00:52:00,83.72,83.72,83.72,83.72,2200000.0
2008-11-06 00:53:00,83.725,83.73,83.725,83.73,6200000.0
2008-11-06 00:54:00,83.725,83.735,83.72,83.735,7000000.0
2008-11-06 00:55:00,83.735,83.735,83.695,83.72,20600000.0
2008-11-06 00:56:00,83.725,83.73,83.72,83.72,7600000.0
2008-11-06 00:57:00,83.72,83.72,83.695,83.705,51400000.0
2008-11-06 00:58:00,83.705,83.705,83.705,83.705,1000000.0
2008-11-06 00:59:00,83.7,83.7,83.7,83.7,6300000.0
2008-11-06 01:00:00,83.705,83.71,83.705,83.71,28400000.0
2008-11-06 01:01:00,83.72,83.735,83.72,83.735,14400000.0
2008-11-06 01:02:00,83.74,83.815,83.73,83.8,93200000.0
2008-11-06 01:03:00,83.8,83.82,83.785,83.815,39300000.0
2008-11-06 01:04:00,83.81,83.81,83.735,83.745,159100000.0
2008-11-06 01:05:00,83.745,83.745,83.715,83.73,31600000.0
2008-11-06 01:06:00,83.73,83.77,83.725,83.735,93900000.0
2008-11-06 01:07:00,83.735,83.735,83.725,83.725,4000000.0
2008-11-06 01:08:00,83.725,83.74,83.705,83.705,5400000.0
2008-11-06 01:09:00,83.715,83.74,83.715,83.74,14800000.0
2008-11-06 01:10:00,83.75,83.755,83.73,83.73,33900000.0
2008-11-06 01:11:00,83.73,83.73,83.69,83.715,42400000.0
2008-11-06 01:12:00,83.72,83.725,83.71,83.715,27600000.0
2008-11-06 01:13:00,83.72,83.74,83.72,83.74,41500000.0
2008-11-06 01:14:00,83.75,83.78,83.75,83.78,15100000.0
2008-11-06 01:15:00,83.79,83.805,83.78,83.78,24000000.0
2008-11-06 01:16:00,83.78,83.78,83.77,83.77,5000000.0
2008-11-06 01:17:00,83.775,83.78,83.77,83.78,5000000.0
2008-11-06 01:18:00,83.78,83.78,83.775,83.78,4000000.0
2008-11-06 01:19:00,83.78,83.79,83.775,83.79,6000000.0
2008-11-06 01:20:00,83.79,83.795,83.79,83.79,4000000.0
2008-11-06 01:21:00,83.79,83.79,83.75,83.76,34800000.0
2008-11-06 01:22:00,83.75,83.79,83.75,83.775,26000000.0
2008-11-06 01:23:00,83.78,83.795,83.75,83.775,51300000.0
2008-11-06 01:24:00,83.77,83.785,83.735,83.745,61000000.0
2008-11-06 01:25:00,83.745,83.765,83.72,83.73,138300000.0
2008-11-06 01:26:00,83.73,83.75,83.73,83.75,42900000.0
2008-11-06 01:27:00,83.75,83.765,83.75,83.765,67100000.0
2008-11-06 01:28:00,83.765,83.79,83.75,83.75,197300000.0
2008-11-06 01:29:00,83.755,83.79,83.75,83.785,57600000.0
2008-11-06 01:30:00,83.78,83.815,83.775,83.795,176700000.0
2008-11-06 01:31:00,83.785,83.81,83.78,83.805,84100000.0
2008-11-06 01:32:00,83.8,83.81,83.785,83.79,96800000.0
2008-11-06 01:33:00,83.79,83.805,83.79,83.805,23800000.0
2008-11-06 01:34:00,83.81,83.81,83.79,83.79,38600000.0
2008-11-06 01:35:00,83.79,83.815,83.78,83.81,44200000.0
2008-11-06 01:36:00,83.81,83.825,83.795,83.8,29100000.0
2008-11-06 01:37:00,83.79,83.81,83.785,83.79,29800000.0
2008-11-06 01:38:00,83.795,83.825,83.795,83.825,48900000.0
2008-11-06 01:39:00,83.825,83.835,83.825,83.825,47400000.0
2008-11-06 01:40:00,83.825,83.84,83.825,83.83,39400000.0
2008-11-06 01:41:00,83.825,83.825,83.805,83.825,46600000.0
2008-11-06 01:42:00,83.82,83.83,83.805,83.815,63400000.0
2008-11-06 01:43:00,83.815,83.825,83.81,83.815,16500000.0
2008-11-06 01:44:00,83.83,83.85,83.82,83.85,42000000.0
2008-11-06 01:45:00,83.855,83.87,83.84,83.87,48500000.0
2008-11-06 01:46:00,83.865,83.875,83.83,83.83,98800000.0
2008-11-06 01:47:00,83.835,83.84,83.825,83.84,54300000.0
2008-11-06 01:48:00,83.845,83.875,83.825,83.875,37900000.0
2008-11-06 01:49:00,83.875,83.905,83.86,83.895,76700000.0
2008-11-06 01:50:00,83.895,83.93,83.89,83.89,185400000.0
2008-11-06 01:51:00,83.885,83.95,83.87,83.915,67300000.0
2008-11-06 01:52:00,83.92,83.955,83.92,83.94,94500000.0
2008-11-06 01:53:00,83.945,84.025,83.945,83.99,125800000.0
2008-11-06 01:54:00,83.99,84.04,83.99,84.035,64500000.0
2008-11-06 01:55:00,84.065,84.1,83.965,83.98,248100000.0
2008-11-06 01:56:00,83.975,83.985,83.97,83.97,110900000.0
2008-11-06 01:57:00,83.97,83.985,83.97,83.97,111900000.0
2008-11-06 01:58:00,83.97,84.01,83.97,83.995,199800000.0
2008-11-06 01:59:00,83.995,84.045,83.99,84.02,414000000.0
2008-11-06 02:00:00,84.02,84.045,84.02,84.025,165800000.0
2008-11-06 02:01:00,84.02,84.06,84.02,84.055,78000000.0
2008-11-06 02:02:00,84.06,84.155,84.06,84.155,294300000.0
2008-11-06 02:03:00,84.16,84.185,84.135,84.18,341700000.0
2008-11-06 02:04:00,84.175,84.19,84.14,84.14,211400000.0
2008-11-06 02:05:00,84.135,84.15,84.055,84.055,363400000.0
2008-11-06 02:06:00,84.055,84.09,84.045,84.075,337600000.0
2008-11-06 02:07:00,84.07,84.085,84.03,84.03,276000000.0
2008-11-06 02:08:00,84.03,84.04,83.97,84.02,151800000.0
2008-11-06 02:09:00,84.02,84.045,84.015,84.045,129500000.0
2008-11-06 02:10:00,84.04,84.055,84.04,84.05,45500000.0
2008-11-06 02:11:00,84.04,84.04,83.995,84.015,174000000.0
2008-11-06 02:12:00,84.015,84.025,84.005,84.025,174000000.0
2008-11-06 02:13:00,84.025,84.04,83.985,83.985,189700000.0
2008-11-06 02:14:00,83.975,84.015,83.96,83.995,387100000.0
2008-11-06 02:15:00,83.99,84.005,83.95,83.96,391500000.0
2008-11-06 02:16:00,83.955,83.975,83.885,83.89,288300000.0
2008-11-06 02:17:00,83.9,83.9,83.815,83.815,326800000.0
2008-11-06 02:18:00,83.82,83.845,83.78,83.81,562600000.0
2008-11-06 02:19:00,83.815,83.815,83.745,83.765,526400000.0
2008-11-06 02:20:00,83.765,83.79,83.71,83.715,410200000.0
2008-11-06 02:21:00,83.715,83.745,83.69,83.72,542600000.0
2008-11-06 02:22:00,83.725,83.77,83.72,83.765,357300000.0
2008-11-06 02:23:00,83.765,83.8,83.76,83.79,205200000.0
2008-11-06 02:24:00,83.79,83.8,83.755,83.775,474700000.0
2008-11-06 02:25:00,83.775,83.775,83.72,83.735,298800000.0
2008-11-06 02:26:00,83.735,83.74,83.695,83.695,383400000.0
2008-11-06 02:27:00,83.695,83.7,83.675,83.68,277200000.0
2008-11-06 02:28:00,83.685,83.685,83.645,83.645,126900000.0
2008-11-06 02:29:00,83.635,83.675,83.625,83.64,314700000.0
2008-11-06 02:30:00,83.645,83.77,83.645,83.77,228300000.0
2008-11-06 02:31:00,83.77,83.78,83.69,83.69,184400000.0
2008-11-06 02:32:00,83.69,83.71,83.68,83.685,392100000.0
2008-11-06 02:33:00,83.695,83.74,83.69,83.73,384400000.0
2008-11-06 02:34:00,83.73,83.78,83.725,83.78,667600000.0
2008-11-06 02:35:00,83.785,83.81,83.77,83.79,568500000.0
2008-11-06 02:36:00,83.79,83.815,83.76,83.81,370600000.0
2008-11-06 02:37:00,83.815,83.86,83.795,83.795,575800000.0
2008-11-06 02:38:00,83.795,83.835,83.785,83.785,551800000.0
2008-11-06 02:39:00,83.795,83.87,83.795,83.865,279000000.0
2008-11-06 02:40:00,83.87,83.925,83.83,83.885,848200000.0
2008-11-06 02:41:00,83.88,83.9,83.85,83.875,562400000.0
2008-11-06 02:42:00,83.875,83.89,83.825,83.865,579100000.0
2008-11-06 02:43:00,83.855,83.88,83.855,83.86,327600000.0
2008-11-06 02:44:00,83.865,83.865,83.745,83.8,648600000.0
2008-11-06 02:45:00,83.8,83.855,83.79,83.85,404500000.0
2008-11-06 02:46:00,83.85,83.855,83.835,83.84,378000000.0
2008-11-06 02:47:00,83.825,83.87,83.825,83.86,367500000.0
2008-11-06 02:48:00,83.865,83.87,83.845,83.845,229800000.0
2008-11-06 02:49:00,83.845,83.85,83.815,83.815,393000000.0
2008-11-06 02:50:00,83.82,83.845,83.815,83.84,371500000.0
2008-11-06 02:51:00,83.835,83.835,83.79,83.795,507800000.0
2008-11-06 02:52:00,83.785,83.83,83.78,83.825,442600000.0
2008-11-06 02:53:00,83.825,83.85,83.815,83.82,411200000.0
2008-11-06 02:54:00,83.82,83.845,83.815,83.83,665100000.0
2008-11-06 02:55:00,83.83,83.83,83.795,83.8,669600000.0
2008-11-06 02:56:00,83.8,83.825,83.8,83.805,280000000.0
2008-11-06 02:57:00,83.795,83.82,83.785,83.815,437400000.0
2008-11-06 02:58:00,83.82,83.825,83.8,83.8,336900000.0
2008-11-06 02:59:00,83.815,83.865,83.81,83.855,578300000.0
2008-11-06 03:00:00,83.86,83.875,83.84,83.855,481900000.0
2008-11-06 03:01:00,83.85,83.85,83.795,83.815,287300000.0
2008-11-06 03:02:00,83.815,83.815,83.765,83.765,404800000.0
2008-11-06 03:03:00,83.765,83.785,83.76,83.775,175500000.0
2008-11-06 03:04:00,83.775,83.775,83.535,83.58,549200000.0
2008-11-06 03:05:00,83.6,83.69,83.54,83.57,333400000.0
2008-11-06 03:06:00,83.57,83.6,83.555,83.6,610600000.0
2008-11-06 03:07:00,83.595,83.635,83.58,83.59,335200000.0
2008-11-06 03:08:00,83.59,83.63,83.59,83.6,409200000.0
2008-11-06 03:09:00,83.6,83.705,83.6,83.65,501800000.0
2008-11-06 03:10:00,83.655,83.66,83.64,83.655,24000000.0
2008-11-06 03:11:00,83.655,83.69,83.655,83.685,51000000.0
2008-11-06 03:12:00,83.69,83.69,83.57,83.57,364300000.0
2008-11-06 03:13:00,83.575,83.635,83.565,83.625,620200000.0
2008-11-06 03:14:00,83.625,83.68,83.62,83.62,542900000.0
2008-11-06 03:15:00,83.62,83.62,83.54,83.54,450800000.0
2008-11-06 03:16:00,83.54,83.635,83.54,83.635,479500000.0
2008-11-06 03:17:00,83.635,83.66,83.62,83.64,254300000.0
2008-11-06 03:18:00,83.635,83.675,83.635,83.665,640000000.0
2008-11-06 03:19:00,83.66,83.685,83.625,83.665,519300000.0
2008-11-06 03:20:00,83.665,83.705,83.64,83.705,264900000.0
2008-11-06 03:21:00,83.7,83.7,83.65,83.68,360700000.0
2008-11-06 03:22:00,83.675,83.675,83.63,83.635,295200000.0
2008-11-06 03:23:00,83.635,83.675,83.635,83.675,279000000.0
2008-11-06 03:24:00,83.68,83.7,83.655,83.66,723700000.0
2008-11-06 03:25:00,83.67,83.675,83.645,83.645,231900000.0
2008-11-06 03:26:00,83.645,83.65,83.64,83.645,136200000.0
2008-11-06 03:27:00,83.645,83.68,83.64,83.665,309900000.0
2008-11-06 03:28:00,83.67,83.68,83.64,83.645,304600000.0
2008-11-06 03:29:00,83.645,83.665,83.645,83.655,241600000.0
2008-11-06 03:30:00,83.66,83.665,83.65,83.65,224400000.0
2008-11-06 03:31:00,83.655,83.735,83.655,83.69,584800000.0
2008-11-06 03:32:00,83.69,83.74,83.69,83.725,385900000.0
2008-11-06 03:33:00,83.73,83.755,83.715,83.72,730900000.0
2008-11-06 03:34:00,83.72,83.745,83.675,83.73,521200000.0
2008-11-06 03:35:00,83.735,83.775,83.7,83.73,387700000.0
2008-11-06 03:36:00,83.745,83.745,83.69,83.71,346200000.0
2008-11-06 03:37:00,83.7,83.725,83.695,83.705,252700000.0
2008-11-06 03:38:00,83.695,83.7,83.685,83.685,85400000.0
2008-11-06 03:39:00,83.685,83.685,83.585,83.6,496200000.0
2008-11-06 03:40:00,83.6,83.6,83.55,83.56,297600000.0
2008-11-06 03:41:00,83.555,83.575,83.55,83.565,121600000.0
2008-11-06 03:42:00,83.56,83.595,83.555,83.585,247200000.0
2008-11-06 03:43:00,83.585,83.6,83.57,83.6,216000000.0
2008-11-06 03:44:00,83.6,83.63,83.595,83.63,191400000.0
2008-11-06 03:45:00,83.63,83.63,83.6,83.605,190400000.0
2008-11-06 03:46:00,83.6,83.605,83.595,83.605,141500000.0
2008-11-06 03:47:00,83.61,83.67,83.61,83.65,314900000.0
2008-11-06 03:48:00,83.65,83.7,83.65,83.695,146300000.0
2008-11-06 03:49:00,83.69,83.695,83.69,83.695,40300000.0
2008-11-06 03:50:00,83.695,83.695,83.68,83.69,41600000.0
2008-11-06 03:51:00,83.685,83.685,83.655,83.665,138700000.0
2008-11-06 03:52:00,83.66,83.665,83.66,83.665,18600000.0
2008-11-06 03:53:00,83.67,83.67,83.65,83.65,114600000.0
2008-11-06 03:54:00,83.655,83.68,83.655,83.68,60000000.0
2008-11-06 03:55:00,83.675,83.685,83.675,83.68,24000000.0
2008-11-06 03:56:00,83.69,83.7,83.635,83.645,265400000.0
2008-11-06 03:57:00,83.65,83.69,83.65,83.665,322000000.0
2008-11-06 03:58:00,83.66,83.665,83.54,83.56,245300000.0
2008-11-06 03:59:00,83.565,83.605,83.555,83.56,242100000.0
2008-11-06 04:00:00,83.555,83.58,83.53,83.55,81300000.0
2008-11-06 04:01:00,83.55,83.56,83.535,83.54,42000000.0
2008-11-06 04:02:00,83.53,83.545,83.525,83.525,53700000.0
2008-11-06 04:03:00,83.53,83.54,83.52,83.53,17000000.0
2008-11-06 04:04:00,83.53,83.595,83.53,83.545,53000000.0
2008-11-06 04:05:00,83.545,83.57,83.52,83.545,109000000.0
2008-11-06 04:06:00,83.545,83.585,83.545,83.585,64200000.0
2008-11-06 04:07:00,83.58,83.59,83.56,83.56,77100000.0
2008-11-06 04:08:00,83.56,83.6,83.56,83.6,14600000.0
2008-11-06 04:09:00,83.58,83.615,83.565,83.61,241900000.0
2008-11-06 04:10:00,83.61,83.645,83.535,83.615,167800000.0
2008-11-06 04:11:00,83.62,83.62,83.605,83.605,103400000.0
2008-11-06 04:12:00,83.61,83.63,83.59,83.62,54300000.0
2008-11-06 04:13:00,83.615,83.615,83.59,83.59,107600000.0
2008-11-06 04:14:00,83.59,83.59,83.55,83.55,36000000.0
2008-11-06 04:15:00,83.56,83.61,83.56,83.575,247200000.0
2008-11-06 04:16:00,83.57,83.57,83.535,83.545,307400000.0
2008-11-06 04:17:00,83.545,83.575,83.54,83.54,210900000.0
2008-11-06 04:18:00,83.54,83.655,83.54,83.645,236200000.0
2008-11-06 04:19:00,83.645,83.66,83.64,83.645,85400000.0
2008-11-06 04:20:00,83.65,83.65,83.61,83.625,147100000.0
2008-11-06 04:21:00,83.63,83.68,83.63,83.68,16000000.0
2008-11-06 04:22:00,83.67,83.675,83.64,83.655,45500000.0
2008-11-06 04:23:00,83.67,83.685,83.665,83.665,62100000.0
2008-11-06 04:24:00,83.665,83.665,83.63,83.655,173600000.0
2008-11-06 04:25:00,83.655,83.695,83.655,83.685,98300000.0
2008-11-06 04:26:00,83.68,83.685,83.65,83.665,112500000.0
2008-11-06 04:27:00,83.66,83.69,83.655,83.67,296700000.0
2008-11-06 04:28:00,83.665,83.675,83.61,83.61,186900000.0
2008-11-06 04:29:00,83.615,83.635,83.615,83.625,72000000.0
2008-11-06 04:30:00,83.625,83.64,83.605,83.635,32400000.0
2008-11-06 04:31:00,83.635,83.655,83.63,83.655,42700000.0
2008-11-06 04:32:00,83.65,83.685,83.64,83.68,272800000.0
2008-11-06 04:33:00,83.675,83.68,83.65,83.655,151900000.0
2008-11-06 04:34:00,83.65,83.675,83.62,83.64,82300000.0
2008-11-06 04:35:00,83.635,83.675,83.62,83.62,210400000.0
2008-11-06 04:36:00,83.625,83.675,83.61,83.66,97900000.0
2008-11-06 04:37:00,83.66,83.66,83.615,83.635,70800000.0
2008-11-06 04:38:00,83.63,83.64,83.615,83.63,58200000.0
2008-11-06 04:39:00,83.63,83.635,83.625,83.635,28000000.0
2008-11-06 04:40:00,83.63,83.635,83.605,83.63,84300000.0
2008-11-06 04:41:00,83.625,83.63,83.605,83.605,27600000.0
2008-11-06 04:42:00,83.61,83.63,83.595,83.6,206500000.0
2008-11-06 04:43:00,83.6,83.62,83.56,83.58,157800000.0
2008-11-06 04:44:00,83.575,83.59,83.54,83.55,110700000.0
2008-11-06 04:45:00,83.555,83.645,83.555,83.605,127200000.0
2008-11-06 04:46:00,83.61,83.63,83.6,83.605,64000000.0
2008-11-06 04:47:00,83.605,83.615,83.555,83.575,94600000.0
2008-11-06 04:48:00,83.57,83.575,83.54,83.555,151100000.0
2008-11-06 04:49:00,83.56,83.58,83.555,83.57,54000000.0
2008-11-06 04:50:00,83.575,83.58,83.56,83.565,88700000.0
2008-11-06 04:51:00,83.565,83.58,83.56,83.56,22400000.0
2008-11-06 04:52:00,83.56,83.56,83.54,83.555,61600000.0
2008-11-06 04:53:00,83.555,83.56,83.555,83.555,11600000.0
2008-11-06 04:54:00,83.545,83.57,83.545,83.57,50300000.0
2008-11-06 04:55:00,83.575,83.575,83.55,83.555,18600000.0
2008-11-06 04:56:00,83.555,83.56,83.54,83.555,57100000.0
2008-11-06 04:57:00,83.55,83.55,83.515,83.53,197600000.0
2008-11-06 04:58:00,83.53,83.535,83.52,83.52,110700000.0
2008-11-06 04:59:00,83.515,83.515,83.515,83.515,12000000.0
2008-11-06 05:00:00,83.525,83.55,83.525,83.55,50800000.0
2008-11-06 05:01:00,83.55,83.555,83.535,83.555,106700000.0
2008-11-06 05:02:00,83.56,83.59,83.55,83.585,152200000.0
2008-11-06 05:03:00,83.58,83.585,83.575,83.58,81700000.0
2008-11-06 05:04:00,83.575,83.58,83.565,83.565,78500000.0
2008-11-06 05:05:00,83.565,83.565,83.535,83.55,132200000.0
2008-11-06 05:06:00,83.55,83.55,83.525,83.525,246900000.0
2008-11-06 05:07:00,83.525,83.54,83.5,83.54,158300000.0
2008-11-06 05:08:00,83.54,83.54,83.52,83.53,161300000.0
2008-11-06 05:09:00,83.53,83.54,83.44,83.46,380500000.0
2008-11-06 05:10:00,83.46,83.46,83.36,83.36,255600000.0
2008-11-06 05:11:00,83.36,83.385,83.285,83.305,157400000.0
2008-11-06 05:12:00,83.305,83.315,83.21,83.275,131200000.0
2008-11-06 05:13:00,83.27,83.34,83.255,83.255,106400000.0
2008-11-06 05:14:00,83.255,83.29,83.175,83.215,139500000.0
2008-11-06 05:15:00,83.21,83.3,83.205,83.22,151300000.0
2008-11-06 05:16:00,83.22,83.235,83.2,83.22,78200000.0
2008-11-06 05:17:00,83.22,83.25,83.22,83.24,86100000.0
2008-11-06 05:18:00,83.245,83.245,83.15,83.15,190200000.0
2008-11-06 05:19:00,83.155,83.17,83.055,83.065,241700000.0
2008-11-06 05:20:00,83.09,83.09,83.06,83.075,86600000.0
2008-11-06 05:21:00,83.08,83.105,83.055,83.055,152600000.0
2008-11-06 05:22:00,83.05,83.055,82.99,82.995,81400000.0
2008-11-06 05:23:00,82.985,83.13,82.985,83.12,98600000.0
2008-11-06 05:24:00,83.12,83.19,83.105,83.19,65200000.0
2008-11-06 05:25:00,83.19,83.245,83.16,83.245,90500000.0
2008-11-06 05:26:00,83.24,83.26,83.235,83.26,61200000.0
2008-11-06 05:27:00,83.26,83.26,83.15,83.185,154800000.0
2008-11-06 05:28:00,83.185,83.205,83.155,83.17,134100000.0
2008-11-06 05:29:00,83.17,83.2,83.145,83.19,85000000.0
2008-11-06 05:30:00,83.195,83.225,83.19,83.225,36000000.0
2008-11-06 05:31:00,83.22,83.275,83.22,83.27,60000000.0
2008-11-06 05:32:00,83.27,83.285,83.185,83.215,66000000.0
2008-11-06 05:33:00,83.225,83.235,83.145,83.225,83600000.0
2008-11-06 05:34:00,83.225,83.23,83.15,83.18,56600000.0
2008-11-06 05:35:00,83.17,83.2,83.135,83.185,48900000.0
2008-11-06 05:36:00,83.18,83.185,83.175,83.185,66000000.0
2008-11-06 05:37:00,83.185,83.185,83.145,83.16,46000000.0
2008-11-06 05:38:00,83.155,83.165,83.125,83.13,146200000.0
2008-11-06 05:39:00,83.13,83.14,83.125,83.135,83500000.0
2008-11-06 05:40:00,83.13,83.13,83.125,83.125,58500000.0
2008-11-06 05:41:00,83.135,83.245,83.135,83.2,256900000.0
2008-11-06 05:42:00,83.205,83.265,83.205,83.26,209200000.0
2008-11-06 05:43:00,83.26,83.38,83.26,83.33,223300000.0
2008-11-06 05:44:00,83.33,83.355,83.31,83.34,76100000.0
2008-11-06 05:45:00,83.34,83.36,83.325,83.33,71100000.0
2008-11-06 05:46:00,83.325,83.33,83.3,83.315,41800000.0
2008-11-06 05:47:00,83.31,83.315,83.31,83.31,10600000.0
2008-11-06 05:48:00,83.31,83.325,83.215,83.265,112300000.0
2008-11-06 05:49:00,83.265,83.335,83.265,83.305,126500000.0
2008-11-06 05:50:00,83.305,83.33,83.29,83.29,84800000.0
2008-11-06 05:51:00,83.295,83.305,83.28,83.295,88000000.0
2008-11-06 05:52:00,83.29,83.395,83.26,83.375,111000000.0
2008-11-06 05:53:00,83.355,83.44,83.3,83.44,155400000.0
2008-11-06 05:54:00,83.425,83.435,83.34,83.38,112700000.0
2008-11-06 05:55:00,83.37,83.375,83.355,83.37,68400000.0
2008-11-06 05:56:00,83.365,83.365,83.325,83.355,133500000.0
2008-11-06 05:57:00,83.355,83.405,83.345,83.4,92200000.0
2008-11-06 05:58:00,83.395,83.395,83.295,83.335,92000000.0
2008-11-06 05:59:00,83.325,83.355,83.285,83.295,91800000.0
2008-11-06 06:00:00,83.3,83.32,83.285,83.305,132300000.0
2008-11-06 06:01:00,83.3,83.305,83.2,83.23,184000000.0
2008-11-06 06:02:00,83.235,83.26,83.23,83.25,112400000.0
2008-11-06 06:03:00,83.245,83.31,83.245,83.305,110600000.0
2008-11-06 06:04:00,83.305,83.34,83.28,83.31,173800000.0
2008-11-06 06:05:00,83.315,83.345,83.27,83.295,164700000.0
2008-11-06 06:06:00,83.3,83.36,83.295,83.325,184800000.0
2008-11-06 06:07:00,83.33,83.33,83.3,83.325,79100000.0
2008-11-06 06:08:00,83.325,83.385,83.29,83.38,138300000.0
2008-11-06 06:09:00,83.375,83.375,83.325,83.36,66100000.0
2008-11-06 06:10:00,83.37,83.385,83.365,83.38,27000000.0
2008-11-06 06:11:00,83.38,83.395,83.375,83.39,209900000.0
2008-11-06 06:12:00,83.38,83.39,83.35,83.39,55000000.0
2008-11-06 06:13:00,83.385,83.395,83.37,83.38,194200000.0
2008-11-06 06:14:00,83.385,83.395,83.365,83.375,137400000.0
2008-11-06 06:15:00,83.385,83.39,83.355,83.365,130100000.0
2008-11-06 06:16:00,83.37,83.425,83.36,83.385,153700000.0
2008-11-06 06:17:00,83.375,83.39,83.335,83.35,82500000.0
2008-11-06 06:18:00,83.355,83.375,83.355,83.375,9600000.0
2008-11-06 06:19:00,83.375,83.425,83.34,83.36,165800000.0
2008-11-06 06:20:00,83.365,83.37,83.36,83.365,83500000.0
2008-11-06 06:21:00,83.365,83.365,83.355,83.365,115200000.0
2008-11-06 06:22:00,83.37,83.375,83.34,83.345,32400000.0
2008-11-06 06:23:00,83.34,83.365,83.335,83.35,55200000.0
2008-11-06 06:24:00,83.35,83.35,83.33,83.345,30200000.0
2008-11-06 06:25:00,83.345,83.365,83.33,83.33,37800000.0
2008-11-06 06:26:00,83.335,83.36,83.33,83.36,80500000.0
2008-11-06 06:27:00,83.355,83.41,83.34,83.405,231000000.0
2008-11-06 06:28:00,83.405,83.415,83.395,83.4,115400000.0
2008-11-06 06:29:00,83.395,83.48,83.395,83.475,124600000.0
2008-11-06 06:30:00,83.475,83.5,83.42,83.42,205300000.0
2008-11-06 06:31:00,83.415,83.415,83.35,83.37,388200000.0
2008-11-06 06:32:00,83.365,83.4,83.36,83.385,142400000.0
2008-11-06 06:33:00,83.385,83.46,83.385,83.415,191200000.0
2008-11-06 06:34:00,83.415,83.42,83.4,83.41,80400000.0
2008-11-06 06:35:00,83.405,83.41,83.36,83.38,119100000.0
2008-11-06 06:36:00,83.385,83.395,83.365,83.395,99200000.0
2008-11-06 06:37:00,83.39,83.39,83.32,83.335,199700000.0
2008-11-06 06:38:00,83.335,83.34,83.14,83.2,315000000.0
2008-11-06 06:39:00,83.2,83.255,83.155,83.205,407100000.0
2008-11-06 06:40:00,83.205,83.24,83.2,83.205,29600000.0
2008-11-06 06:41:00,83.21,83.225,83.16,83.22,97600000.0
2008-11-06 06:42:00,83.22,83.265,83.19,83.2,154500000.0
2008-11-06 06:43:00,83.2,83.285,83.2,83.265,49200000.0
2008-11-06 06:44:00,83.26,83.26,83.215,83.22,79100000.0
2008-11-06 06:45:00,83.23,83.275,83.225,83.235,72800000.0
2008-11-06 06:46:00,83.235,83.265,83.22,83.23,120700000.0
2008-11-06 06:47:00,83.25,83.26,83.21,83.215,70400000.0
2008-11-06 06:48:00,83.22,83.27,83.21,83.27,42100000.0
2008-11-06 06:49:00,83.265,83.27,83.265,83.27,8600000.0
2008-11-06 06:50:00,83.285,83.315,83.275,83.31,67600000.0
2008-11-06 06:51:00,83.31,83.31,83.295,83.295,38100000.0
2008-11-06 06:52:00,83.28,83.29,83.26,83.26,35000000.0
2008-11-06 06:53:00,83.275,83.31,83.265,83.295,46200000.0
2008-11-06 06:54:00,83.3,83.32,83.285,83.295,102600000.0
2008-11-06 06:55:00,83.3,83.305,83.27,83.285,300800000.0
2008-11-06 06:56:00,83.29,83.33,83.29,83.315,46900000.0
2008-11-06 06:57:00,83.315,83.32,83.26,83.26,111000000.0
2008-11-06 06:58:00,83.265,83.295,83.265,83.295,51500000.0
2008-11-06 06:59:00,83.3,83.305,83.255,83.265,139300000.0
2008-11-06 07:00:00,83.265,83.275,83.115,83.125,233800000.0
2008-11-06 07:01:00,83.125,83.145,83.115,83.13,251300000.0
2008-11-06 07:02:00,83.125,83.13,83.105,83.12,279900000.0
2008-11-06 07:03:00,83.13,83.13,83.045,83.05,293400000.0
2008-11-06 07:04:00,83.06,83.125,83.05,83.12,475000000.0
2008-11-06 07:05:00,83.12,83.12,83.065,83.075,71800000.0
2008-11-06 07:06:00,83.075,83.08,82.99,83.01,62000000.0
2008-11-06 07:07:00,83.015,83.015,82.925,82.93,208400000.0
2008-11-06 07:08:00,82.93,82.93,82.88,82.89,126600000.0
2008-11-06 07:09:00,82.89,82.935,82.875,82.935,209800000.0
2008-11-06 07:10:00,82.935,83.015,82.93,83.01,429000000.0
2008-11-06 07:11:00,83.01,83.015,82.98,83.015,240600000.0
2008-11-06 07:12:00,83.025,83.035,83.0,83.0,276900000.0
2008-11-06 07:13:00,83.0,83.01,82.95,82.955,252000000.0
2008-11-06 07:14:00,82.955,82.96,82.955,82.955,54000000.0
2008-11-06 07:15:00,82.955,83.005,82.955,83.005,114000000.0
2008-11-06 07:16:00,83.005,83.02,82.985,83.005,321000000.0
2008-11-06 07:17:00,83.025,83.03,82.99,82.99,95600000.0
2008-11-06 07:18:00,83.0,83.015,82.97,82.985,125500000.0
2008-11-06 07:19:00,82.985,83.03,82.98,83.015,129600000.0
2008-11-06 07:20:00,83.015,83.045,83.015,83.04,75500000.0
2008-11-06 07:21:00,83.04,83.055,83.04,83.05,52700000.0
2008-11-06 07:22:00,83.05,83.06,83.04,83.05,114600000.0
2008-11-06 07:23:00,83.055,83.055,83.045,83.05,74400000.0
2008-11-06 07:24:00,83.055,83.07,83.055,83.055,89600000.0
2008-11-06 07:25:00,83.055,83.085,83.05,83.085,92400000.0
2008-11-06 07:26:00,83.085,83.1,83.08,83.1,45800000.0
2008-11-06 07:27:00,83.095,83.11,83.095,83.11,55400000.0
2008-11-06 07:28:00,83.125,83.15,83.095,83.1,267200000.0
2008-11-06 07:29:00,83.095,83.15,83.085,83.14,247000000.0
2008-11-06 07:30:00,83.135,83.14,83.105,83.12,239100000.0
2008-11-06 07:31:00,83.115,83.145,83.115,83.125,175200000.0
2008-11-06 07:32:00,83.13,83.145,83.09,83.1,236400000.0
2008-11-06 07:33:00,83.09,83.09,83.015,83.02,284300000.0
2008-11-06 07:34:00,83.02,83.02,82.98,82.99,194300000.0
2008-11-06 07:35:00,82.995,83.03,82.98,82.98,227200000.0
2008-11-06 07:36:00,82.97,82.985,82.965,82.98,46600000.0
2008-11-06 07:37:00,82.975,82.985,82.96,82.985,80300000.0
2008-11-06 07:38:00,82.985,82.985,82.965,82.985,25200000.0
2008-11-06 07:39:00,82.97,83.11,82.97,83.07,125900000.0
2008-11-06 07:40:00,83.065,83.065,83.015,83.015,50700000.0
2008-11-06 07:41:00,83.02,83.045,83.01,83.015,42500000.0
2008-11-06 07:42:00,83.02,83.075,83.02,83.05,49200000.0
2008-11-06 07:43:00,83.05,83.07,83.05,83.06,42400000.0
2008-11-06 07:44:00,83.07,83.075,83.035,83.04,68200000.0
2008-11-06 07:45:00,83.03,83.055,83.025,83.045,74700000.0
2008-11-06 07:46:00,83.045,83.055,83.04,83.04,22200000.0
2008-11-06 07:47:00,83.045,83.045,83.02,83.03,27900000.0
2008-11-06 07:48:00,83.04,83.07,83.04,83.065,74500000.0
2008-11-06 07:49:00,83.06,83.07,83.03,83.03,32800000.0
2008-11-06 07:50:00,83.04,83.05,83.01,83.015,70800000.0
2008-11-06 07:51:00,83.01,83.015,82.975,83.0,271900000.0
2008-11-06 07:52:00,83.0,83.02,82.99,82.995,242800000.0
2008-11-06 07:53:00,82.995,83.035,82.99,83.035,180900000.0
2008-11-06 07:54:00,83.04,83.075,83.0,83.07,365300000.0
2008-11-06 07:55:00,83.075,83.09,83.06,83.06,91700000.0
2008-11-06 07:56:00,83.065,83.165,83.065,83.15,67100000.0
2008-11-06 07:57:00,83.15,83.16,83.12,83.13,57100000.0
2008-11-06 07:58:00,83.135,83.18,83.135,83.18,177900000.0
2008-11-06 07:59:00,83.18,83.285,83.17,83.205,273500000.0
2008-11-06 08:00:00,83.205,83.24,83.18,83.22,512800000.0
2008-11-06 08:01:00,83.225,83.225,83.115,83.14,139100000.0
2008-11-06 08:02:00,83.135,83.18,83.135,83.165,66900000.0
2008-11-06 08:03:00,83.17,83.2,83.155,83.18,74200000.0
2008-11-06 08:04:00,83.175,83.195,83.155,83.165,124300000.0
2008-11-06 08:05:00,83.18,83.2,83.15,83.15,263300000.0
2008-11-06 08:06:00,83.155,83.175,83.14,83.14,193700000.0
2008-11-06 08:07:00,83.14,83.145,83.08,83.09,179000000.0
2008-11-06 08:08:00,83.09,83.105,83.09,83.105,85100000.0
2008-11-06 08:09:00,83.115,83.135,83.09,83.095,380600000.0
2008-11-06 08:10:00,83.1,83.11,83.09,83.1,250900000.0
2008-11-06 08:11:00,83.1,83.14,83.1,83.11,194900000.0
2008-11-06 08:12:00,83.11,83.14,83.095,83.095,393000000.0
2008-11-06 08:13:00,83.1,83.105,83.085,83.09,213100000.0
2008-11-06 08:14:00,83.09,83.115,83.055,83.075,100800000.0
2008-11-06 08:15:00,83.08,83.1,83.08,83.1,168000000.0
2008-11-06 08:16:00,83.105,83.11,83.065,83.07,224900000.0
2008-11-06 08:17:00,83.07,83.07,83.04,83.055,14800000.0
2008-11-06 08:18:00,83.05,83.055,83.04,83.05,32400000.0
2008-11-06 08:19:00,83.05,83.07,83.05,83.07,33000000.0
2008-11-06 08:20:00,83.075,83.08,83.045,83.045,10000000.0
2008-11-06 08:21:00,83.05,83.065,83.04,83.045,97000000.0
2008-11-06 08:22:00,83.045,83.15,83.045,83.15,127900000.0
2008-11-06 08:23:00,83.16,83.195,83.11,83.195,153800000.0
2008-11-06 08:24:00,83.19,83.19,83.13,83.13,117500000.0
2008-11-06 08:25:00,83.135,83.17,83.12,83.135,135400000.0
2008-11-06 08:26:00,83.135,83.165,83.135,83.155,251100000.0
2008-11-06 08:27:00,83.15,83.15,83.095,83.105,57800000.0
2008-11-06 08:28:00,83.11,83.125,83.055,83.08,105900000.0
2008-11-06 08:29:00,83.075,83.17,83.065,83.165,366200000.0
2008-11-06 08:30:00,83.17,83.17,83.125,83.135,116900000.0
2008-11-06 08:31:00,83.14,83.175,83.14,83.175,108800000.0
2008-11-06 08:32:00,83.165,83.17,83.135,83.16,324500000.0
2008-11-06 08:33:00,83.16,83.16,83.095,83.095,324900000.0
2008-11-06 08:34:00,83.105,83.11,83.1,83.105,168000000.0
2008-11-06 08:35:00,83.095,83.095,83.055,83.055,259800000.0
2008-11-06 08:36:00,83.05,83.065,83.025,83.025,97800000.0
2008-11-06 08:37:00,83.025,83.085,83.025,83.065,261100000.0
2008-11-06 08:38:00,83.07,83.1,83.065,83.09,174900000.0
2008-11-06 08:39:00,83.09,83.095,83.065,83.08,176700000.0
2008-11-06 08:40:00,83.07,83.115,83.065,83.1,188800000.0
2008-11-06 08:41:00,83.095,83.105,83.085,83.09,120000000.0
2008-11-06 08:42:00,83.095,83.095,83.04,83.045,210100000.0
2008-11-06 08:43:00,83.045,83.055,83.035,83.04,58800000.0
2008-11-06 08:44:00,83.04,83.045,82.98,82.985,54700000.0
2008-11-06 08:45:00,82.99,83.01,82.99,82.99,206400000.0
2008-11-06 08:46:00,82.99,83.015,82.975,82.985,273700000.0
2008-11-06 08:47:00,82.985,83.02,82.98,83.01,263600000.0
2008-11-06 08:48:00,83.01,83.05,82.995,82.995,208000000.0
2008-11-06 08:49:00,82.99,83.08,82.985,83.05,144700000.0
2008-11-06 08:50:00,83.03,83.065,82.985,83.06,142000000.0
2008-11-06 08:51:00,83.06,83.06,82.97,82.97,96300000.0
2008-11-06 08:52:00,83.035,83.065,83.035,83.045,30000000.0
2008-11-06 08:53:00,83.045,83.05,82.93,83.015,50900000.0
2008-11-06 08:54:00,83.01,83.015,82.895,83.005,70800000.0
2008-11-06 08:55:00,83.005,83.045,82.925,83.0,144700000.0
2008-11-06 08:56:00,83.0,83.015,82.99,82.995,157400000.0
2008-11-06 08:57:00,82.99,83.04,82.985,83.025,283400000.0
2008-11-06 08:58:00,83.025,83.05,83.02,83.03,217800000.0
2008-11-06 08:59:00,83.03,83.07,83.03,83.07,252900000.0
2008-11-06 09:00:00,83.07,83.1,83.04,83.04,377000000.0
2008-11-06 09:01:00,83.04,83.075,83.04,83.055,447200000.0
2008-11-06 09:02:00,83.055,83.09,83.05,83.075,205000000.0
2008-11-06 09:03:00,83.085,83.12,83.075,83.08,504000000.0
2008-11-06 09:04:00,83.08,83.08,83.05,83.07,172400000.0
2008-11-06 09:05:00,83.07,83.095,83.055,83.09,461300000.0
2008-11-06 09:06:00,83.09,83.13,83.09,83.115,283900000.0
2008-11-06 09:07:00,83.12,83.18,83.11,83.18,276600000.0
2008-11-06 09:08:00,83.18,83.29,83.175,83.27,511200000.0
2008-11-06 09:09:00,83.27,83.29,83.255,83.285,333100000.0
2008-11-06 09:10:00,83.28,83.28,83.24,83.27,371300000.0
2008-11-06 09:11:00,83.27,83.335,83.265,83.335,512700000.0
2008-11-06 09:12:00,83.33,83.385,83.3,83.35,536100000.0
2008-11-06 09:13:00,83.34,83.36,83.335,83.34,383900000.0
2008-11-06 09:14:00,83.335,83.335,83.29,83.32,339000000.0
2008-11-06 09:15:00,83.325,83.435,83.325,83.435,468900000.0
2008-11-06 09:16:00,83.445,83.525,83.435,83.49,394800000.0
2008-11-06 09:17:00,83.49,83.52,83.475,83.52,273300000.0
2008-11-06 09:18:00,83.52,83.53,83.47,83.515,408500000.0
2008-11-06 09:19:00,83.515,83.615,83.505,83.605,581700000.0
2008-11-06 09:20:00,83.605,83.605,83.54,83.56,496600000.0
2008-11-06 09:21:00,83.565,83.7,83.565,83.685,530900000.0
2008-11-06 09:22:00,83.68,83.685,83.51,83.565,460300000.0
2008-11-06 09:23:00,83.57,83.605,83.535,83.56,373200000.0
2008-11-06 09:24:00,83.555,83.58,83.55,83.55,402200000.0
2008-11-06 09:25:00,83.55,83.68,83.55,83.665,534900000.0
2008-11-06 09:26:00,83.665,83.715,83.66,83.7,575500000.0
2008-11-06 09:27:00,83.705,83.73,83.68,83.7,467300000.0
2008-11-06 09:28:00,83.7,83.725,83.7,83.71,317600000.0
2008-11-06 09:29:00,83.71,83.71,83.69,83.705,162600000.0
2008-11-06 09:30:00,83.7,83.7,83.69,83.695,276200000.0
2008-11-06 09:31:00,83.695,83.7,83.635,83.65,221300000.0
2008-11-06 09:32:00,83.65,83.655,83.625,83.645,265500000.0
2008-11-06 09:33:00,83.64,83.645,83.565,83.61,181900000.0
2008-11-06 09:34:00,83.61,83.61,83.555,83.555,57000000.0
2008-11-06 09:35:00,83.56,83.58,83.545,83.565,86700000.0
2008-11-06 09:36:00,83.57,83.57,83.485,83.5,107300000.0
2008-11-06 09:37:00,83.49,83.545,83.48,83.485,161800000.0
2008-11-06 09:38:00,83.485,83.495,83.45,83.455,121400000.0
2008-11-06 09:39:00,83.455,83.465,83.42,83.46,72300000.0
2008-11-06 09:40:00,83.455,83.455,83.42,83.45,111600000.0
2008-11-06 09:41:00,83.45,83.465,83.445,83.45,113300000.0
2008-11-06 09:42:00,83.45,83.505,83.445,83.475,79600000.0
2008-11-06 09:43:00,83.48,83.495,83.455,83.49,130800000.0
2008-11-06 09:44:00,83.49,83.515,83.48,83.51,112200000.0
2008-11-06 09:45:00,83.505,83.515,83.465,83.465,84700000.0
2008-11-06 09:46:00,83.465,83.48,83.39,83.39,75400000.0
2008-11-06 09:47:00,83.395,83.4,83.355,83.365,120900000.0
2008-11-06 09:48:00,83.365,83.43,83.36,83.41,149600000.0
2008-11-06 09:49:00,83.41,83.48,83.405,83.45,145500000.0
2008-11-06 09:50:00,83.46,83.525,83.44,83.525,97800000.0
2008-11-06 09:51:00,83.52,83.535,83.48,83.48,128700000.0
2008-11-06 09:52:00,83.48,83.52,83.455,83.48,103100000.0
2008-11-06 09:53:00,83.475,83.525,83.475,83.5,96900000.0
2008-11-06 09:54:00,83.495,83.55,83.49,83.545,53800000.0
2008-11-06 09:55:00,83.545,83.545,83.495,83.525,110500000.0
2008-11-06 09:56:00,83.52,83.56,83.5,83.515,48200000.0
2008-11-06 09:57:00,83.53,83.56,83.52,83.545,46600000.0
2008-11-06 09:58:00,83.54,83.55,83.465,83.505,118300000.0
2008-11-06 09:59:00,83.51,83.565,83.46,83.47,143700000.0
2008-11-06 10:00:00,83.47,83.51,83.415,83.51,126300000.0
2008-11-06 10:01:00,83.51,83.52,83.45,83.47,125800000.0
2008-11-06 10:02:00,83.475,83.51,83.465,83.505,91400000.0
2008-11-06 10:03:00,83.505,83.51,83.475,83.49,90700000.0
2008-11-06 10:04:00,83.495,83.52,83.485,83.51,71000000.0
2008-11-06 10:05:00,83.51,83.52,83.5,83.505,48200000.0
2008-11-06 10:06:00,83.505,83.51,83.44,83.46,70200000.0
2008-11-06 10:07:00,83.46,83.47,83.445,83.47,73700000.0
2008-11-06 10:08:00,83.47,83.52,83.455,83.495,96000000.0
2008-11-06 10:09:00,83.5,83.555,83.49,83.535,88300000.0
2008-11-06 10:10:00,83.525,83.565,83.475,83.495,112400000.0
2008-11-06 10:11:00,83.495,83.605,83.485,83.58,97000000.0
2008-11-06 10:12:00,83.58,83.705,83.54,83.705,114400000.0
2008-11-06 10:13:00,83.705,83.715,83.595,83.625,131800000.0
2008-11-06 10:14:00,83.63,83.76,83.615,83.75,111200000.0
2008-11-06 10:15:00,83.75,83.775,83.72,83.76,97700000.0
2008-11-06 10:16:00,83.765,83.765,83.735,83.76,79200000.0
2008-11-06 10:17:00,83.76,83.85,83.735,83.835,121900000.0
2008-11-06 10:18:00,83.835,83.925,83.815,83.92,136600000.0
2008-11-06 10:19:00,83.905,83.915,83.83,83.86,91600000.0
2008-11-06 10:20:00,83.865,83.905,83.86,83.89,69700000.0
2008-11-06 10:21:00,83.89,83.91,83.855,83.86,70200000.0
2008-11-06 10:22:00,83.86,83.86,83.815,83.835,81600000.0
2008-11-06 10:23:00,83.825,83.915,83.8,83.915,89400000.0
2008-11-06 10:24:00,83.915,83.915,83.84,83.855,66000000.0
2008-11-06 10:25:00,83.85,83.895,83.85,83.89,60200000.0
2008-11-06 10:26:00,83.895,83.93,83.88,83.93,44000000.0
2008-11-06 10:27:00,83.925,84.0,83.92,83.98,67800000.0
2008-11-06 10:28:00,83.975,84.015,83.965,83.99,52800000.0
2008-11-06 10:29:00,83.98,83.985,83.84,83.95,143000000.0
2008-11-06 10:30:00,83.95,83.955,83.84,83.85,89200000.0
2008-11-06 10:31:00,83.85,83.93,83.85,83.925,70400000.0
2008-11-06 10:32:00,83.925,83.925,83.9,83.91,41000000.0
2008-11-06 10:33:00,83.925,83.94,83.89,83.89,93400000.0
2008-11-06 10:34:00,83.89,83.89,83.86,83.875,55800000.0
2008-11-06 10:35:00,83.875,83.93,83.86,83.925,71600000.0
2008-11-06 10:36:00,83.93,83.96,83.885,83.895,106500000.0
2008-11-06 10:37:00,83.895,83.895,83.815,83.815,63400000.0
2008-11-06 10:38:00,83.815,83.815,83.745,83.75,72200000.0
2008-11-06 10:39:00,83.75,83.755,83.66,83.67,88800000.0
2008-11-06 10:40:00,83.67,83.755,83.67,83.725,136300000.0
2008-11-06 10:41:00,83.725,83.755,83.725,83.745,93400000.0
2008-11-06 10:42:00,83.74,83.745,83.66,83.675,94200000.0
2008-11-06 10:43:00,83.68,83.74,83.63,83.74,118200000.0
2008-11-06 10:44:00,83.74,83.745,83.62,83.64,135900000.0
2008-11-06 10:45:00,83.63,83.64,83.555,83.585,155300000.0
2008-11-06 10:46:00,83.59,83.71,83.585,83.655,106100000.0
2008-11-06 10:47:00,83.66,83.715,83.615,83.67,105700000.0
2008-11-06 10:48:00,83.68,83.68,83.595,83.605,94300000.0
2008-11-06 10:49:00,83.62,83.66,83.565,83.58,105000000.0
2008-11-06 10:50:00,83.575,83.65,83.575,83.64,87100000.0
2008-11-06 10:51:00,83.64,83.655,83.56,83.57,136600000.0
2008-11-06 10:52:00,83.57,83.58,83.545,83.56,77600000.0
2008-11-06 10:53:00,83.575,83.67,83.575,83.67,90200000.0
2008-11-06 10:54:00,83.67,83.67,83.6,83.635,132300000.0
2008-11-06 10:55:00,83.635,83.665,83.635,83.645,98500000.0
2008-11-06 10:56:00,83.645,83.715,83.645,83.7,138600000.0
2008-11-06 10:57:00,83.7,83.71,83.64,83.65,154100000.0
2008-11-06 10:58:00,83.65,83.68,83.61,83.66,175900000.0
2008-11-06 10:59:00,83.66,83.69,83.645,83.675,120200000.0
2008-11-06 11:00:00,83.68,83.685,83.66,83.67,43400000.0
2008-11-06 11:01:00,83.665,83.67,83.65,83.67,35600000.0
2008-11-06 11:02:00,83.675,83.68,83.65,83.655,34800000.0
2008-11-06 11:03:00,83.66,83.685,83.605,83.605,61800000.0
2008-11-06 11:04:00,83.615,83.63,83.595,83.63,74600000.0
2008-11-06 11:05:00,83.63,83.665,83.625,83.665,71400000.0
2008-11-06 11:06:00,83.67,83.675,83.64,83.645,56000000.0
2008-11-06 11:07:00,83.645,83.65,83.625,83.645,41000000.0
2008-11-06 11:08:00,83.645,83.645,83.605,83.605,70000000.0
2008-11-06 11:09:00,83.605,83.61,83.525,83.545,82400000.0
2008-11-06 11:10:00,83.545,83.57,83.535,83.57,77200000.0
2008-11-06 11:11:00,83.57,83.605,83.57,83.605,56400000.0
2008-11-06 11:12:00,83.605,83.61,83.55,83.555,73000000.0
2008-11-06 11:13:00,83.55,83.595,83.535,83.56,109000000.0
2008-11-06 11:14:00,83.56,83.59,83.56,83.59,52600000.0
2008-11-06 11:15:00,83.585,83.59,83.565,83.565,85400000.0
2008-11-06 11:16:00,83.565,83.58,83.565,83.565,44200000.0
2008-11-06 11:17:00,83.57,83.57,83.55,83.55,22200000.0
2008-11-06 11:18:00,83.55,83.59,83.535,83.535,64300000.0
2008-11-06 11:19:00,83.535,83.565,83.535,83.545,37400000.0
2008-11-06 11:20:00,83.545,83.555,83.5,83.515,140200000.0
2008-11-06 11:21:00,83.5,83.5,83.425,83.47,109600000.0
2008-11-06 11:22:00,83.465,83.465,83.415,83.425,81100000.0
2008-11-06 11:23:00,83.425,83.455,83.41,83.43,338700000.0
2008-11-06 11:24:00,83.425,83.43,83.415,83.425,184200000.0
2008-11-06 11:25:00,83.42,83.43,83.39,83.395,195700000.0
2008-11-06 11:26:00,83.395,83.455,83.395,83.405,232500000.0
2008-11-06 11:27:00,83.405,83.44,83.405,83.42,316000000.0
2008-11-06 11:28:00,83.42,83.46,83.38,83.4,385400000.0
2008-11-06 11:29:00,83.4,83.42,83.345,83.355,379500000.0
2008-11-06 11:30:00,83.355,83.38,83.33,83.355,371300000.0
2008-11-06 11:31:00,83.355,83.465,83.355,83.36,251000000.0
2008-11-06 11:32:00,83.365,83.37,83.31,83.315,394700000.0
2008-11-06 11:33:00,83.315,83.335,83.3,83.31,216100000.0
2008-11-06 11:34:00,83.315,83.33,83.31,83.325,152800000.0
2008-11-06 11:35:00,83.325,83.34,83.31,83.31,249800000.0
2008-11-06 11:36:00,83.31,83.325,83.31,83.315,136700000.0
2008-11-06 11:37:00,83.32,83.335,83.31,83.32,135000000.0
2008-11-06 11:38:00,83.325,83.345,83.325,83.33,97700000.0
2008-11-06 11:39:00,83.33,83.375,83.33,83.375,208700000.0
2008-11-06 11:40:00,83.375,83.405,83.36,83.395,286200000.0
2008-11-06 11:41:00,83.4,83.475,83.375,83.47,156600000.0
2008-11-06 11:42:00,83.47,83.49,83.41,83.465,311800000.0
2008-11-06 11:43:00,83.455,83.505,83.455,83.495,93800000.0
2008-11-06 11:44:00,83.505,83.56,83.5,83.55,46000000.0
2008-11-06 11:45:00,83.55,83.605,83.525,83.55,143700000.0
2008-11-06 11:46:00,83.55,83.625,83.55,83.605,243100000.0
2008-11-06 11:47:00,83.605,83.605,83.56,83.585,280400000.0
2008-11-06 11:48:00,83.58,83.58,83.54,83.555,132900000.0
2008-11-06 11:49:00,83.555,83.595,83.555,83.585,304300000.0
2008-11-06 11:50:00,83.58,83.62,83.55,83.61,197400000.0
2008-11-06 11:51:00,83.615,83.65,83.59,83.64,268800000.0
2008-11-06 11:52:00,83.64,83.645,83.585,83.59,145400000.0
2008-11-06 11:53:00,83.58,83.695,83.575,83.665,222600000.0
2008-11-06 11:54:00,83.665,83.67,83.61,83.61,285500000.0
2008-11-06 11:55:00,83.61,83.61,83.445,83.495,290200000.0
2008-11-06 11:56:00,83.5,83.545,83.475,83.53,435100000.0
2008-11-06 11:57:00,83.53,83.53,83.495,83.515,216500000.0
2008-11-06 11:58:00,83.515,83.52,83.515,83.52,66700000.0
2008-11-06 11:59:00,83.525,83.545,83.525,83.545,107600000.0
2008-11-06 12:00:00,83.565,83.64,83.56,83.56,144700000.0
2008-11-06 12:01:00,83.565,83.57,83.535,83.56,186900000.0
2008-11-06 12:02:00,83.535,83.58,83.5,83.51,280900000.0
2008-11-06 12:03:00,83.51,83.55,83.5,83.515,100800000.0
2008-11-06 12:04:00,83.515,83.53,83.48,83.485,276000000.0
2008-11-06 12:05:00,83.49,83.565,83.49,83.525,225300000.0
2008-11-06 12:06:00,83.53,83.53,83.5,83.505,110200000.0
2008-11-06 12:07:00,83.5,83.515,83.435,83.445,228800000.0
2008-11-06 12:08:00,83.44,83.45,83.41,83.415,261700000.0
2008-11-06 12:09:00,83.415,83.43,83.41,83.43,155900000.0
2008-11-06 12:10:00,83.435,83.45,83.43,83.445,121200000.0
2008-11-06 12:11:00,83.445,83.465,83.445,83.45,115600000.0
2008-11-06 12:12:00,83.45,83.45,83.41,83.42,300300000.0
2008-11-06 12:13:00,83.415,83.47,83.415,83.435,184800000.0
2008-11-06 12:14:00,83.435,83.435,83.265,83.265,292000000.0
2008-11-06 12:15:00,83.27,83.31,83.24,83.24,271100000.0
2008-11-06 12:16:00,83.235,83.31,83.235,83.295,236400000.0
2008-11-06 12:17:00,83.29,83.29,83.265,83.285,186000000.0
2008-11-06 12:18:00,83.285,83.37,83.275,83.345,273100000.0
2008-11-06 12:19:00,83.375,83.39,83.33,83.33,98200000.0
2008-11-06 12:20:00,83.33,83.33,83.2,83.205,201200000.0
2008-11-06 12:21:00,83.205,83.23,83.14,83.23,273600000.0
2008-11-06 12:22:00,83.23,83.27,83.2,83.215,161000000.0
2008-11-06 12:23:00,83.215,83.215,83.09,83.12,268500000.0
2008-11-06 12:24:00,83.12,83.145,83.08,83.125,306100000.0
2008-11-06 12:25:00,83.125,83.145,83.1,83.14,165800000.0
2008-11-06 12:26:00,83.14,83.195,83.115,83.195,240100000.0
2008-11-06 12:27:00,83.195,83.255,83.16,83.235,347600000.0
2008-11-06 12:28:00,83.245,83.25,83.2,83.23,139200000.0
2008-11-06 12:29:00,83.225,83.345,83.225,83.31,179200000.0
2008-11-06 12:30:00,83.31,83.325,83.255,83.27,197800000.0
2008-11-06 12:31:00,83.27,83.27,83.23,83.245,95700000.0
2008-11-06 12:32:00,83.245,83.25,83.24,83.24,66300000.0
2008-11-06 12:33:00,83.245,83.275,83.235,83.255,94400000.0
2008-11-06 12:34:00,83.255,83.28,83.255,83.27,189100000.0
2008-11-06 12:35:00,83.27,83.31,83.265,83.305,162400000.0
2008-11-06 12:36:00,83.305,83.365,83.305,83.36,443900000.0
2008-11-06 12:37:00,83.36,83.36,83.315,83.33,188600000.0
2008-11-06 12:38:00,83.33,83.37,83.325,83.36,313700000.0
2008-11-06 12:39:00,83.36,83.425,83.36,83.395,123000000.0
2008-11-06 12:40:00,83.395,83.4,83.345,83.345,284600000.0
2008-11-06 12:41:00,83.345,83.345,83.265,83.33,232700000.0
2008-11-06 12:42:00,83.335,83.36,83.315,83.36,250800000.0
2008-11-06 12:43:00,83.36,83.36,83.33,83.335,142400000.0
2008-11-06 12:44:00,83.335,83.34,83.315,83.33,166000000.0
2008-11-06 12:45:00,83.33,83.335,83.32,83.325,153400000.0
2008-11-06 12:46:00,83.325,83.38,83.325,83.38,190000000.0
2008-11-06 12:47:00,83.38,83.395,83.35,83.36,183700000.0
2008-11-06 12:48:00,83.36,83.43,83.345,83.425,251000000.0
2008-11-06 12:49:00,83.425,83.475,83.42,83.435,189000000.0
2008-11-06 12:50:00,83.435,83.46,83.415,83.415,275700000.0
2008-11-06 12:51:00,83.41,83.43,83.39,83.4,147500000.0
2008-11-06 12:52:00,83.405,83.43,83.4,83.42,321100000.0
2008-11-06 12:53:00,83.415,83.415,83.37,83.375,175600000.0
2008-11-06 12:54:00,83.375,83.375,83.29,83.325,194100000.0
2008-11-06 12:55:00,83.325,83.335,83.26,83.265,176300000.0
2008-11-06 12:56:00,83.265,83.4,83.225,83.4,262200000.0
2008-11-06 12:57:00,83.4,83.48,83.395,83.475,143900000.0
2008-11-06 12:58:00,83.48,83.54,83.465,83.5,247900000.0
2008-11-06 12:59:00,83.5,83.5,83.445,83.465,228800000.0
2008-11-06 13:00:00,83.465,83.51,83.445,83.505,234300000.0
2008-11-06 13:01:00,83.5,83.505,83.435,83.44,261100000.0
2008-11-06 13:02:00,83.45,83.51,83.45,83.495,367200000.0
2008-11-06 13:03:00,83.495,83.515,83.445,83.515,343800000.0
2008-11-06 13:04:00,83.535,83.64,83.535,83.565,323100000.0
2008-11-06 13:05:00,83.565,83.58,83.45,83.45,191600000.0
2008-11-06 13:06:00,83.445,83.65,83.445,83.595,170400000.0
2008-11-06 13:07:00,83.6,83.6,83.535,83.535,235700000.0
2008-11-06 13:08:00,83.535,83.62,83.5,83.58,229600000.0
2008-11-06 13:09:00,83.585,83.61,83.575,83.585,212500000.0
2008-11-06 13:10:00,83.59,83.6,83.585,83.6,349000000.0
2008-11-06 13:11:00,83.595,83.605,83.58,83.58,150900000.0
2008-11-06 13:12:00,83.585,83.6,83.56,83.6,213900000.0
2008-11-06 13:13:00,83.595,83.605,83.58,83.59,298300000.0
2008-11-06 13:14:00,83.585,83.6,83.545,83.58,173500000.0
2008-11-06 13:15:00,83.58,83.58,83.54,83.565,174100000.0
2008-11-06 13:16:00,83.575,83.59,83.5,83.5,117900000.0
2008-11-06 13:17:00,83.5,83.515,83.45,83.465,143100000.0
2008-11-06 13:18:00,83.46,83.475,83.435,83.46,118400000.0
2008-11-06 13:19:00,83.455,83.495,83.43,83.435,87600000.0
2008-11-06 13:20:00,83.435,83.475,83.42,83.475,109600000.0
2008-11-06 13:21:00,83.475,83.55,83.475,83.55,165900000.0
2008-11-06 13:22:00,83.54,83.555,83.505,83.51,92500000.0
2008-11-06 13:23:00,83.51,83.51,83.475,83.505,172400000.0
2008-11-06 13:24:00,83.51,83.575,83.505,83.555,295000000.0
2008-11-06 13:25:00,83.555,83.59,83.54,83.545,168800000.0
2008-11-06 13:26:00,83.545,83.57,83.52,83.52,108800000.0
2008-11-06 13:27:00,83.525,83.69,83.52,83.61,210900000.0
2008-11-06 13:28:00,83.61,83.625,83.61,83.61,83400000.0
2008-11-06 13:29:00,83.615,83.62,83.61,83.61,37200000.0
2008-11-06 13:30:00,83.61,83.615,83.485,83.525,225900000.0
2008-11-06 13:31:00,83.52,83.575,83.5,83.545,269400000.0
2008-11-06 13:32:00,83.545,83.555,83.49,83.5,156200000.0
2008-11-06 13:33:00,83.5,83.545,83.455,83.465,225400000.0
2008-11-06 13:34:00,83.465,83.52,83.465,83.52,103800000.0
2008-11-06 13:35:00,83.52,83.56,83.52,83.56,248200000.0
2008-11-06 13:36:00,83.56,83.575,83.555,83.565,189700000.0
2008-11-06 13:37:00,83.565,83.57,83.54,83.545,153200000.0
2008-11-06 13:38:00,83.545,83.545,83.47,83.5,161500000.0
2008-11-06 13:39:00,83.5,83.5,83.455,83.47,161600000.0
2008-11-06 13:40:00,83.47,83.47,83.31,83.47,192600000.0
2008-11-06 13:41:00,83.47,83.48,83.39,83.39,277200000.0
2008-11-06 13:42:00,83.4,83.43,83.395,83.415,230900000.0
2008-11-06 13:43:00,83.42,83.42,83.365,83.365,255400000.0
2008-11-06 13:44:00,83.365,83.375,83.325,83.335,291800000.0
2008-11-06 13:45:00,83.315,83.34,83.305,83.31,110900000.0
2008-11-06 13:46:00,83.31,83.325,83.235,83.265,107400000.0
2008-11-06 13:47:00,83.27,83.3,83.245,83.285,200400000.0
2008-11-06 13:48:00,83.285,83.36,83.285,83.34,294500000.0
2008-11-06 13:49:00,83.34,83.355,83.255,83.27,367300000.0
2008-11-06 13:50:00,83.27,83.325,83.27,83.295,190600000.0
2008-11-06 13:51:00,83.295,83.31,83.29,83.3,176000000.0
2008-11-06 13:52:00,83.3,83.34,83.3,83.3,76900000.0
2008-11-06 13:53:00,83.305,83.32,83.29,83.29,178500000.0
2008-11-06 13:54:00,83.295,83.305,83.275,83.275,240800000.0
2008-11-06 13:55:00,83.275,83.3,83.27,83.27,327500000.0
2008-11-06 13:56:00,83.27,83.315,83.265,83.285,321300000.0
2008-11-06 13:57:00,83.285,83.335,83.275,83.275,178700000.0
2008-11-06 13:58:00,83.295,83.3,83.23,83.255,187800000.0
2008-11-06 13:59:00,83.26,83.29,83.14,83.14,182100000.0
2008-11-06 14:00:00,83.14,83.505,83.11,83.445,398400000.0
2008-11-06 14:01:00,83.445,83.645,83.385,83.625,423300000.0
2008-11-06 14:02:00,83.625,83.765,83.57,83.72,170000000.0
2008-11-06 14:03:00,83.685,83.815,83.535,83.61,166900000.0
2008-11-06 14:04:00,83.745,83.775,83.61,83.775,118300000.0
2008-11-06 14:05:00,83.765,83.765,83.49,83.49,123400000.0
2008-11-06 14:06:00,83.495,83.56,83.38,83.48,127500000.0
2008-11-06 14:07:00,83.49,83.68,83.475,83.57,148300000.0
2008-11-06 14:08:00,83.555,83.56,83.31,83.325,126700000.0
2008-11-06 14:09:00,83.32,83.535,83.31,83.47,122600000.0
2008-11-06 14:10:00,83.47,83.47,83.33,83.375,135000000.0
2008-11-06 14:11:00,83.38,83.405,83.34,83.34,86000000.0
2008-11-06 14:12:00,83.34,83.365,83.2,83.295,104000000.0
2008-11-06 14:13:00,83.31,83.365,83.275,83.33,111200000.0
2008-11-06 14:14:00,83.325,83.485,83.325,83.485,74600000.0
2008-11-06 14:15:00,83.495,83.51,83.415,83.48,109400000.0
2008-11-06 14:16:00,83.485,83.485,83.38,83.435,132700000.0
2008-11-06 14:17:00,83.445,83.66,83.445,83.66,98500000.0
2008-11-06 14:18:00,83.655,83.76,83.645,83.7,144400000.0
2008-11-06 14:19:00,83.685,83.845,83.685,83.805,125800000.0
2008-11-06 14:20:00,83.81,83.855,83.77,83.77,99100000.0
2008-11-06 14:21:00,83.77,83.9,83.77,83.83,120000000.0
2008-11-06 14:22:00,83.83,83.855,83.77,83.775,95200000.0
2008-11-06 14:23:00,83.77,83.845,83.76,83.825,128600000.0
2008-11-06 14:24:00,83.835,83.985,83.81,83.94,143000000.0
2008-11-06 14:25:00,83.94,83.965,83.92,83.95,129300000.0
2008-11-06 14:26:00,83.945,83.945,83.82,83.9,308000000.0
2008-11-06 14:27:00,83.9,83.905,83.84,83.855,129900000.0
2008-11-06 14:28:00,83.855,83.92,83.835,83.92,124800000.0
2008-11-06 14:29:00,83.92,84.19,83.91,84.12,115400000.0
2008-11-06 14:30:00,84.12,84.12,83.96,84.01,219900000.0
2008-11-06 14:31:00,84.02,84.105,83.94,84.09,121500000.0
2008-11-06 14:32:00,84.095,84.165,84.065,84.1,123100000.0
2008-11-06 14:33:00,84.095,84.095,84.01,84.07,87400000.0
2008-11-06 14:34:00,84.07,84.105,84.04,84.04,105600000.0
2008-11-06 14:35:00,84.04,84.06,83.98,84.045,93300000.0
2008-11-06 14:36:00,84.05,84.06,84.005,84.015,92300000.0
2008-11-06 14:37:00,84.01,84.04,84.0,84.0,330000000.0
2008-11-06 14:38:00,84.0,84.04,83.92,83.935,201300000.0
2008-11-06 14:39:00,83.935,83.985,83.895,83.94,301700000.0
2008-11-06 14:40:00,83.945,83.96,83.885,83.915,252000000.0
2008-11-06 14:41:00,83.915,83.945,83.905,83.91,229600000.0
2008-11-06 14:42:00,83.91,83.94,83.91,83.925,168100000.0
2008-11-06 14:43:00,83.93,84.005,83.93,83.995,131000000.0
2008-11-06 14:44:00,84.0,84.105,83.985,84.105,230200000.0
2008-11-06 14:45:00,84.09,84.09,83.855,83.905,276800000.0
2008-11-06 14:46:00,83.86,84.01,83.83,83.915,495700000.0
2008-11-06 14:47:00,83.92,83.95,83.805,83.95,254800000.0
2008-11-06 14:48:00,83.95,83.97,83.74,83.85,290700000.0
2008-11-06 14:49:00,83.865,83.895,83.815,83.89,173200000.0
2008-11-06 14:50:00,83.89,83.89,83.725,83.83,145400000.0
2008-11-06 14:51:00,83.835,83.88,83.76,83.78,139700000.0
2008-11-06 14:52:00,83.785,83.87,83.74,83.75,130200000.0
2008-11-06 14:53:00,83.75,83.785,83.615,83.66,127300000.0
2008-11-06 14:54:00,83.66,83.67,83.58,83.59,110100000.0
2008-11-06 14:55:00,83.595,83.635,83.445,83.475,129000000.0
2008-11-06 14:56:00,83.475,83.51,83.295,83.395,166600000.0
2008-11-06 14:57:00,83.4,83.415,83.28,83.355,241500000.0
2008-11-06 14:58:00,83.35,83.375,83.26,83.295,174700000.0
2008-11-06 14:59:00,83.3,83.36,83.285,83.34,288000000.0
2008-11-06 15:00:00,83.345,83.36,83.29,83.33,360400000.0
2008-11-06 15:01:00,83.325,83.325,83.235,83.235,285700000.0
2008-11-06 15:02:00,83.235,83.255,83.065,83.065,475800001.0
2008-11-06 15:03:00,83.055,83.115,82.99,83.0,482500000.0
2008-11-06 15:04:00,83.005,83.125,83.0,83.125,505400000.0
2008-11-06 15:05:00,83.13,83.265,83.13,83.24,465900000.0
2008-11-06 15:06:00,83.235,83.245,83.1,83.1,500700000.0
2008-11-06 15:07:00,83.1,83.18,83.08,83.18,355200000.0
2008-11-06 15:08:00,83.18,83.29,83.18,83.29,397800000.0
2008-11-06 15:09:00,83.295,83.49,83.295,83.475,433000000.0
2008-11-06 15:10:00,83.475,83.49,83.405,83.485,203500000.0
2008-11-06 15:11:00,83.48,83.505,83.4,83.495,569600000.0
2008-11-06 15:12:00,83.495,83.55,83.48,83.5,382600000.0
2008-11-06 15:13:00,83.5,83.505,83.39,83.405,408200000.0
2008-11-06 15:14:00,83.425,83.465,83.315,83.375,539600000.0
2008-11-06 15:15:00,83.375,83.385,83.31,83.32,477500000.0
2008-11-06 15:16:00,83.325,83.38,83.31,83.35,439500000.0
2008-11-06 15:17:00,83.35,83.35,83.305,83.32,578900000.0
2008-11-06 15:18:00,83.32,83.355,83.31,83.355,304100000.0
2008-11-06 15:19:00,83.355,83.355,83.33,83.34,322200000.0
2008-11-06 15:20:00,83.34,83.62,83.34,83.565,397900000.0
2008-11-06 15:21:00,83.565,83.83,83.53,83.755,667400000.0
2008-11-06 15:22:00,83.75,83.75,83.655,83.675,374200000.0
2008-11-06 15:23:00,83.68,83.725,83.6,83.705,586500000.0
2008-11-06 15:24:00,83.705,83.81,83.69,83.79,590400000.0
2008-11-06 15:25:00,83.79,83.88,83.785,83.83,363000000.0
2008-11-06 15:26:00,83.835,83.88,83.83,83.88,360100000.0
2008-11-06 15:27:00,83.875,83.95,83.865,83.93,322900000.0
2008-11-06 15:28:00,83.935,84.135,83.885,83.89,411600000.0
2008-11-06 15:29:00,83.89,83.925,83.805,83.86,235800000.0
2008-11-06 15:30:00,83.86,84.075,83.86,84.05,309700000.0
2008-11-06 15:31:00,84.055,84.08,83.975,84.015,535900000.0
2008-11-06 15:32:00,84.015,84.02,83.93,83.95,625500000.0
2008-11-06 15:33:00,83.955,84.085,83.955,84.085,537400000.0
2008-11-06 15:34:00,84.09,84.235,84.085,84.14,669100000.0
2008-11-06 15:35:00,84.135,84.145,84.12,84.125,778300000.0
2008-11-06 15:36:00,84.125,84.13,84.06,84.06,535400000.0
2008-11-06 15:37:00,84.06,84.13,84.06,84.13,493400000.0
2008-11-06 15:38:00,84.13,84.19,84.13,84.165,519000000.0
2008-11-06 15:39:00,84.165,84.21,84.16,84.17,681300000.0
2008-11-06 15:40:00,84.17,84.18,84.085,84.105,355100000.0
2008-11-06 15:41:00,84.1,84.14,84.07,84.11,439800000.0
2008-11-06 15:42:00,84.115,84.12,84.075,84.08,414700000.0
2008-11-06 15:43:00,84.075,84.13,84.075,84.125,290400000.0
2008-11-06 15:44:00,84.125,84.13,84.095,84.115,461100000.0
2008-11-06 15:45:00,84.115,84.14,84.09,84.09,517700000.0
2008-11-06 15:46:00,84.09,84.115,84.055,84.06,546700000.0
2008-11-06 15:47:00,84.055,84.095,84.055,84.09,329000000.0
2008-11-06 15:48:00,84.09,84.135,84.07,84.125,356400000.0
2008-11-06 15:49:00,84.125,84.165,84.05,84.155,688100000.0
2008-11-06 15:50:00,84.145,84.28,84.13,84.195,573100000.0
2008-11-06 15:51:00,84.195,84.29,84.195,84.205,641200000.0
2008-11-06 15:52:00,84.21,84.25,84.2,84.23,462200000.0
2008-11-06 15:53:00,84.225,84.25,84.135,84.205,582700000.0
2008-11-06 15:54:00,84.2,84.28,84.17,84.225,588800000.0
2008-11-06 15:55:00,84.225,84.225,84.15,84.165,425000000.0
2008-11-06 15:56:00,84.165,84.28,84.165,84.25,443600000.0
2008-11-06 15:57:00,84.255,84.27,84.185,84.205,521400000.0
2008-11-06 15:58:00,84.205,84.225,84.12,84.12,450300000.0
2008-11-06 15:59:00,84.12,84.2,84.12,84.2,356900000.0
2008-11-06 16:00:00,84.205,84.205,84.075,84.08,438900000.0
2008-11-06 16:01:00,84.085,84.115,84.075,84.095,427800000.0
2008-11-06 16:02:00,84.105,84.105,84.045,84.045,608200000.0
2008-11-06 16:03:00,84.04,84.09,84.03,84.065,555100000.0
2008-11-06 16:04:00,84.07,84.1,83.945,83.95,519500000.0
2008-11-06 16:05:00,83.95,83.97,83.885,83.95,656500004.0
2008-11-06 16:06:00,83.95,84.02,83.935,84.01,387800000.0
2008-11-06 16:07:00,84.015,84.09,84.015,84.085,358100000.0
2008-11-06 16:08:00,84.085,84.11,84.01,84.025,481900000.0
2008-11-06 16:09:00,84.025,84.04,83.97,83.97,492100000.0
2008-11-06 16:10:00,83.975,83.995,83.875,83.88,447200000.0
2008-11-06 16:11:00,83.885,83.92,83.875,83.895,435500000.0
2008-11-06 16:12:00,83.895,83.91,83.865,83.865,338400000.0
2008-11-06 16:13:00,83.865,83.885,83.765,83.78,435400000.0
2008-11-06 16:14:00,83.8,83.83,83.755,83.765,482000000.0
2008-11-06 16:15:00,83.765,83.805,83.7,83.72,579400000.0
2008-11-06 16:16:00,83.72,83.75,83.72,83.73,239200000.0
2008-11-06 16:17:00,83.725,83.735,83.66,83.72,398800000.0
2008-11-06 16:18:00,83.725,83.81,83.72,83.785,539100000.0
2008-11-06 16:19:00,83.78,83.79,83.755,83.77,281600000.0
2008-11-06 16:20:00,83.77,83.78,83.74,83.77,527400000.0
2008-11-06 16:21:00,83.765,83.79,83.73,83.755,508100000.0
2008-11-06 16:22:00,83.75,83.76,83.715,83.74,425700000.0
2008-11-06 16:23:00,83.735,83.76,83.675,83.75,452600000.0
2008-11-06 16:24:00,83.75,83.75,83.67,83.715,418700000.0
2008-11-06 16:25:00,83.72,83.72,83.62,83.65,446300000.0
2008-11-06 16:26:00,83.65,83.775,83.645,83.765,351600000.0
2008-11-06 16:27:00,83.765,83.79,83.75,83.78,279900000.0
2008-11-06 16:28:00,83.78,83.915,83.78,83.91,524500000.0
2008-11-06 16:29:00,83.905,84.02,83.9,84.02,418400000.0
2008-11-06 16:30:00,84.03,84.155,84.0,84.11,330700000.0
2008-11-06 16:31:00,84.11,84.115,84.05,84.105,338500000.0
2008-11-06 16:32:00,84.1,84.1,83.965,83.975,589700000.0
2008-11-06 16:33:00,83.97,84.195,83.965,84.185,663000000.0
2008-11-06 16:34:00,84.185,84.19,84.11,84.19,628400000.0
2008-11-06 16:35:00,84.195,84.195,84.13,84.15,633900000.0
2008-11-06 16:36:00,84.15,84.255,84.14,84.175,447900000.0
2008-11-06 16:37:00,84.175,84.2,84.07,84.1,704700000.0
2008-11-06 16:38:00,84.1,84.16,84.1,84.105,518200000.0
2008-11-06 16:39:00,84.105,84.11,84.025,84.055,597000000.0
2008-11-06 16:40:00,84.06,84.175,84.055,84.07,520800000.0
2008-11-06 16:41:00,84.075,84.115,84.005,84.01,627200000.0
2008-11-06 16:42:00,84.015,84.11,84.01,84.07,635700000.0
2008-11-06 16:43:00,84.07,84.085,84.045,84.05,647300000.0
2008-11-06 16:44:00,84.06,84.065,84.025,84.06,656100000.0
2008-11-06 16:45:00,84.06,84.11,84.025,84.025,589500000.0
2008-11-06 16:46:00,84.02,84.095,84.015,84.05,501800000.0
2008-11-06 16:47:00,84.035,84.125,84.03,84.045,389900000.0
2008-11-06 16:48:00,84.045,84.045,83.915,83.915,697800001.0
2008-11-06 16:49:00,83.91,83.92,83.845,83.85,491400000.0
2008-11-06 16:50:00,83.85,83.855,83.73,83.765,572900000.0
2008-11-06 16:51:00,83.765,83.85,83.765,83.84,462700000.0
2008-11-06 16:52:00,83.84,83.845,83.745,83.765,1289999996.0
2008-11-06 16:53:00,83.775,83.81,83.77,83.79,580200000.0
2008-11-06 16:54:00,83.78,83.855,83.74,83.805,758100000.0
2008-11-06 16:55:00,83.81,83.955,83.785,83.93,462100000.0
2008-11-06 16:56:00,83.93,84.0,83.91,83.93,461800000.0
2008-11-06 16:57:00,83.94,83.965,83.79,83.855,311400000.0
2008-11-06 16:58:00,83.845,83.97,83.83,83.86,587600000.0
2008-11-06 16:59:00,83.86,83.89,83.765,83.8,310600000.0
2008-11-06 17:00:00,83.795,83.795,83.64,83.73,120000000.0
2008-11-06 17:01:00,83.725,83.735,83.59,83.65,145400000.0
2008-11-06 17:02:00,83.645,83.665,83.555,83.665,114700000.0
2008-11-06 17:03:00,83.665,83.72,83.65,83.675,369600000.0
2008-11-06 17:04:00,83.66,83.885,83.645,83.825,613400000.0
2008-11-06 17:05:00,83.79,83.875,83.785,83.86,567900000.0
2008-11-06 17:06:00,83.855,83.855,83.805,83.83,456900000.0
2008-11-06 17:07:00,83.835,83.98,83.825,83.97,522200000.0
2008-11-06 17:08:00,83.97,84.045,83.93,84.03,584800000.0
2008-11-06 17:09:00,84.03,84.1,84.02,84.1,530900000.0
2008-11-06 17:10:00,84.105,84.105,83.975,83.985,426900000.0
2008-11-06 17:11:00,83.99,84.015,83.865,83.98,628600000.0
2008-11-06 17:12:00,83.98,84.055,83.98,84.01,534400000.0
2008-11-06 17:13:00,84.01,84.02,83.93,83.945,297200000.0
2008-11-06 17:14:00,83.945,83.945,83.875,83.89,565500000.0
2008-11-06 17:15:00,83.87,83.915,83.84,83.915,500500000.0
2008-11-06 17:16:00,83.915,83.995,83.91,83.995,531600000.0
2008-11-06 17:17:00,84.0,84.195,84.0,84.195,700500000.0
2008-11-06 17:18:00,84.19,84.26,84.185,84.25,507300000.0
2008-11-06 17:19:00,84.245,84.25,84.105,84.13,489900000.0
2008-11-06 17:20:00,84.13,84.18,84.125,84.13,422300000.0
2008-11-06 17:21:00,84.135,84.16,83.995,84.0,565500000.0
2008-11-06 17:22:00,83.985,84.035,83.95,84.03,567500000.0
2008-11-06 17:23:00,84.03,84.035,83.925,83.93,465900000.0
2008-11-06 17:24:00,83.935,83.935,83.81,83.855,537300000.0
2008-11-06 17:25:00,83.855,83.86,83.76,83.76,603500000.0
2008-11-06 17:26:00,83.76,83.78,83.685,83.69,680700000.0
2008-11-06 17:27:00,83.69,83.695,83.635,83.685,662800000.0
2008-11-06 17:28:00,83.685,83.695,83.645,83.685,525100000.0
2008-11-06 17:29:00,83.685,83.685,83.56,83.6,418300000.0
2008-11-06 17:30:00,83.6,83.615,83.56,83.57,458700000.0
2008-11-06 17:31:00,83.565,83.58,83.54,83.555,564400000.0
2008-11-06 17:32:00,83.555,83.575,83.515,83.54,486200000.0
2008-11-06 17:33:00,83.54,83.61,83.505,83.61,591700000.0
2008-11-06 17:34:00,83.61,83.68,83.585,83.66,515100000.0
2008-11-06 17:35:00,83.66,83.735,83.585,83.6,486400000.0
2008-11-06 17:36:00,83.6,83.64,83.58,83.635,542700000.0
2008-11-06 17:37:00,83.63,83.68,83.62,83.675,444500000.0
2008-11-06 17:38:00,83.67,83.67,83.605,83.61,358800000.0
2008-11-06 17:39:00,83.615,83.655,83.515,83.615,562300000.0
2008-11-06 17:40:00,83.615,83.63,83.555,83.555,333100000.0
2008-11-06 17:41:00,83.57,83.605,83.405,83.405,320200000.0
2008-11-06 17:42:00,83.43,83.485,83.335,83.37,395200000.0
2008-11-06 17:43:00,83.375,83.385,83.335,83.355,346600000.0
2008-11-06 17:44:00,83.355,83.36,83.24,83.25,407500000.0
2008-11-06 17:45:00,83.255,83.305,83.205,83.27,408900000.0
2008-11-06 17:46:00,83.27,83.395,83.27,83.315,500600000.0
2008-11-06 17:47:00,83.315,83.355,83.28,83.345,594100000.0
2008-11-06 17:48:00,83.35,83.385,83.335,83.355,542700000.0
2008-11-06 17:49:00,83.355,83.395,83.35,83.395,536700000.0
2008-11-06 17:50:00,83.4,83.41,83.335,83.365,517100000.0
2008-11-06 17:51:00,83.365,83.365,83.16,83.25,323600000.0
2008-11-06 17:52:00,83.25,83.315,83.23,83.315,670800000.0
2008-11-06 17:53:00,83.315,83.315,83.125,83.155,659400000.0
2008-11-06 17:54:00,83.155,83.165,83.115,83.135,604100000.0
2008-11-06 17:55:00,83.135,83.15,82.975,83.03,316700000.0
2008-11-06 17:56:00,83.04,83.1,83.01,83.025,377700000.0
2008-11-06 17:57:00,83.02,83.225,83.015,83.16,560000000.0
2008-11-06 17:58:00,83.16,83.2,83.125,83.155,457100000.0
2008-11-06 17:59:00,83.155,83.235,83.105,83.115,493000000.0
2008-11-06 18:00:00,83.15,83.315,83.15,83.28,475100000.0
2008-11-06 18:01:00,83.28,83.31,83.25,83.27,437400000.0
2008-11-06 18:02:00,83.265,83.29,83.225,83.245,329200000.0
2008-11-06 18:03:00,83.235,83.235,83.15,83.185,437000000.0
2008-11-06 18:04:00,83.18,83.2,83.155,83.185,541500000.0
2008-11-06 18:05:00,83.185,83.375,83.175,83.375,364700000.0
2008-11-06 18:06:00,83.38,83.39,83.31,83.39,511400000.0
2008-11-06 18:07:00,83.39,83.435,83.355,83.385,675500000.0
2008-11-06 18:08:00,83.345,83.37,83.25,83.265,600000000.0
2008-11-06 18:09:00,83.265,83.28,83.07,83.07,561400000.0
2008-11-06 18:10:00,83.07,83.07,82.97,83.015,419600000.0
2008-11-06 18:11:00,83.015,83.045,82.98,83.04,478800000.0
2008-11-06 18:12:00,83.03,83.115,83.03,83.105,517200000.0
2008-11-06 18:13:00,83.105,83.15,83.095,83.145,437100000.0
2008-11-06 18:14:00,83.14,83.145,83.11,83.125,349200000.0
2008-11-06 18:15:00,83.125,83.17,83.1,83.11,422000000.0
2008-11-06 18:16:00,83.115,83.12,83.01,83.025,481600000.0
2008-11-06 18:17:00,83.02,83.045,82.905,82.92,451700000.0
2008-11-06 18:18:00,82.93,82.935,82.85,82.925,553100000.0
2008-11-06 18:19:00,82.925,83.07,82.89,83.06,341200000.0
2008-11-06 18:20:00,83.055,83.09,83.01,83.015,380400000.0
2008-11-06 18:21:00,83.015,83.015,82.855,82.875,632100000.0
2008-11-06 18:22:00,82.875,82.88,82.785,82.795,379000000.0
2008-11-06 18:23:00,82.785,82.81,82.73,82.75,535100000.0
2008-11-06 18:24:00,82.745,82.75,82.675,82.735,535400000.0
2008-11-06 18:25:00,82.725,82.83,82.725,82.75,503200000.0
2008-11-06 18:26:00,82.75,82.785,82.74,82.74,289600000.0
2008-11-06 18:27:00,82.74,82.745,82.695,82.725,291200000.0
2008-11-06 18:28:00,82.715,82.715,82.665,82.69,566400000.0
2008-11-06 18:29:00,82.69,82.885,82.69,82.875,525100000.0
2008-11-06 18:30:00,82.87,83.0,82.86,82.97,570700000.0
2008-11-06 18:31:00,82.975,83.005,82.95,82.96,493000000.0
2008-11-06 18:32:00,82.95,82.955,82.9,82.935,389500000.0
2008-11-06 18:33:00,82.93,83.01,82.91,82.95,514000000.0
2008-11-06 18:34:00,82.95,82.995,82.925,82.925,545700000.0
2008-11-06 18:35:00,82.925,82.935,82.78,82.855,753900000.0
2008-11-06 18:36:00,82.86,83.02,82.855,82.98,595500000.0
2008-11-06 18:37:00,82.98,82.98,82.74,82.845,553000000.0
2008-11-06 18:38:00,82.84,82.84,82.77,82.77,458200000.0
2008-11-06 18:39:00,82.77,82.935,82.77,82.93,538800000.0
2008-11-06 18:40:00,82.93,82.99,82.93,82.985,451900000.0
2008-11-06 18:41:00,83.005,83.03,82.98,83.015,407900000.0
2008-11-06 18:42:00,83.015,83.02,82.835,82.855,469700000.0
2008-11-06 18:43:00,82.86,82.92,82.86,82.885,452500000.0
2008-11-06 18:44:00,82.885,82.95,82.865,82.885,330600000.0
2008-11-06 18:45:00,82.885,82.92,82.86,82.88,327800000.0
2008-11-06 18:46:00,82.885,82.935,82.885,82.935,281800000.0
2008-11-06 18:47:00,82.94,83.03,82.94,83.02,589200000.0
2008-11-06 18:48:00,83.02,83.045,82.985,83.0,520800000.0
2008-11-06 18:49:00,82.995,82.995,82.94,82.97,459200000.0
2008-11-06 18:50:00,82.965,83.02,82.96,82.975,428600000.0
2008-11-06 18:51:00,82.975,83.015,82.96,82.99,439100000.0
2008-11-06 18:52:00,82.985,83.04,82.97,83.02,560200000.0
2008-11-06 18:53:00,83.015,83.025,82.97,83.01,535400000.0
2008-11-06 18:54:00,83.005,83.045,82.92,82.92,548900000.0
2008-11-06 18:55:00,82.925,83.01,82.925,83.01,566400000.0
2008-11-06 18:56:00,83.01,83.025,83.0,83.015,430400000.0
2008-11-06 18:57:00,83.015,83.035,82.99,83.005,431700000.0
2008-11-06 18:58:00,83.01,83.01,82.965,82.985,448300000.0
2008-11-06 18:59:00,82.985,83.005,82.885,82.93,634400000.0
2008-11-06 19:00:00,82.93,82.94,82.84,82.84,494400000.0
2008-11-06 19:01:00,82.84,82.88,82.8,82.86,360400000.0
2008-11-06 19:02:00,82.86,82.965,82.86,82.935,567000000.0
2008-11-06 19:03:00,82.945,82.965,82.915,82.945,394600000.0
2008-11-06 19:04:00,82.94,82.94,82.91,82.91,273300000.0
2008-11-06 19:05:00,82.91,82.98,82.91,82.94,412500000.0
2008-11-06 19:06:00,82.935,82.95,82.915,82.92,370800000.0
2008-11-06 19:07:00,82.92,82.925,82.89,82.89,323800000.0
2008-11-06 19:08:00,82.89,82.94,82.89,82.92,294900000.0
2008-11-06 19:09:00,82.915,82.915,82.865,82.875,426600000.0
2008-11-06 19:10:00,82.875,82.92,82.87,82.89,481600000.0
2008-11-06 19:11:00,82.89,82.9,82.855,82.865,415800000.0
2008-11-06 19:12:00,82.87,82.915,82.81,82.855,446700000.0
2008-11-06 19:13:00,82.855,82.87,82.84,82.855,341800000.0
2008-11-06 19:14:00,82.875,82.91,82.86,82.895,300000000.0
2008-11-06 19:15:00,82.895,82.895,82.825,82.835,392400000.0
2008-11-06 19:16:00,82.83,82.865,82.81,82.855,321600000.0
2008-11-06 19:17:00,82.85,82.865,82.83,82.865,306000000.0
2008-11-06 19:18:00,82.865,82.9,82.84,82.885,278400000.0
2008-11-06 19:19:00,82.885,82.895,82.835,82.855,358800000.0
2008-11-06 19:20:00,82.85,82.9,82.85,82.86,272500000.0
2008-11-06 19:21:00,82.86,82.88,82.85,82.85,312000000.0
2008-11-06 19:22:00,82.85,82.85,82.785,82.79,374000000.0
2008-11-06 19:23:00,82.79,82.8,82.72,82.8,498000000.0
2008-11-06 19:24:00,82.805,82.855,82.805,82.805,327000000.0
2008-11-06 19:25:00,82.8,82.835,82.8,82.835,205000000.0
2008-11-06 19:26:00,82.82,82.855,82.81,82.855,280600000.0
2008-11-06 19:27:00,82.855,82.855,82.82,82.82,215400000.0
2008-11-06 19:28:00,82.82,82.82,82.8,82.805,151800000.0
2008-11-06 19:29:00,82.805,82.81,82.77,82.775,520200000.0
2008-11-06 19:30:00,82.77,82.78,82.73,82.745,226200000.0
2008-11-06 19:31:00,82.75,82.79,82.745,82.77,247800000.0
2008-11-06 19:32:00,82.765,82.765,82.61,82.61,382600000.0
2008-11-06 19:33:00,82.605,82.645,82.59,82.625,518600000.0
2008-11-06 19:34:00,82.625,82.665,82.59,82.655,420800000.0
2008-11-06 19:35:00,82.655,82.655,82.61,82.655,300400000.0
2008-11-06 19:36:00,82.66,82.66,82.615,82.64,253200000.0
2008-11-06 19:37:00,82.64,82.69,82.63,82.685,354000000.0
2008-11-06 19:38:00,82.68,82.7,82.645,82.645,310600000.0
2008-11-06 19:39:00,82.645,82.65,82.605,82.645,387000000.0
2008-11-06 19:40:00,82.645,82.71,82.645,82.685,298800000.0
2008-11-06 19:41:00,82.685,82.71,82.65,82.66,430800000.0
2008-11-06 19:42:00,82.66,82.685,82.65,82.675,492000000.0
2008-11-06 19:43:00,82.675,82.675,82.605,82.61,282000000.0
2008-11-06 19:44:00,82.61,82.61,82.46,82.495,517400000.0
2008-11-06 19:45:00,82.49,82.555,82.46,82.51,425800000.0
2008-11-06 19:46:00,82.49,82.53,82.49,82.52,340200000.0
2008-11-06 19:47:00,82.515,82.575,82.515,82.57,207400000.0
2008-11-06 19:48:00,82.575,82.645,82.57,82.645,211200000.0
2008-11-06 19:49:00,82.645,82.655,82.63,82.655,251400000.0
2008-11-06 19:50:00,82.655,82.66,82.625,82.645,378000000.0
2008-11-06 19:51:00,82.65,82.75,82.65,82.73,329400000.0
2008-11-06 19:52:00,82.735,82.785,82.72,82.74,397000000.0
2008-11-06 19:53:00,82.735,82.74,82.665,82.665,317400000.0
2008-11-06 19:54:00,82.665,82.67,82.64,82.64,97200000.0
2008-11-06 19:55:00,82.64,82.64,82.64,82.64,56400000.0
2008-11-06 19:56:00,82.64,82.64,82.55,82.575,194600000.0
2008-11-06 19:57:00,82.585,82.625,82.575,82.615,265800000.0
2008-11-06 19:58:00,82.615,82.625,82.615,82.615,106800000.0
2008-11-06 19:59:00,82.62,82.625,82.55,82.56,297000000.0
2008-11-06 20:00:00,82.555,82.625,82.535,82.62,220200000.0
2008-11-06 20:01:00,82.615,82.615,82.51,82.51,364800000.0
2008-11-06 20:02:00,82.505,82.535,82.42,82.42,202000000.0
2008-11-06 20:03:00,82.42,82.42,82.34,82.415,400200000.0
2008-11-06 20:04:00,82.415,82.45,82.4,82.4,203600000.0
2008-11-06 20:05:00,82.4,82.4,82.275,82.29,493200000.0
2008-11-06 20:06:00,82.3,82.31,82.19,82.21,547900000.0
2008-11-06 20:07:00,82.21,82.295,82.21,82.255,371200000.0
2008-11-06 20:08:00,82.27,82.315,82.27,82.28,388800000.0
2008-11-06 20:09:00,82.29,82.29,82.22,82.22,474000000.0
2008-11-06 20:10:00,82.23,82.23,82.155,82.18,482200000.0
2008-11-06 20:11:00,82.175,82.28,82.16,82.18,500500000.0
2008-11-06 20:12:00,82.185,82.185,82.14,82.14,516600000.0
2008-11-06 20:13:00,82.15,82.165,82.12,82.165,312400000.0
2008-11-06 20:14:00,82.165,82.2,82.125,82.2,426000000.0
2008-11-06 20:15:00,82.21,82.215,82.185,82.185,310200000.0
2008-11-06 20:16:00,82.185,82.215,82.18,82.215,117600000.0
2008-11-06 20:17:00,82.215,82.235,82.2,82.235,241800000.0
2008-11-06 20:18:00,82.235,82.245,82.14,82.15,406900000.0
2008-11-06 20:19:00,82.145,82.17,82.135,82.16,301800000.0
2008-11-06 20:20:00,82.16,82.215,82.155,82.21,274800000.0
2008-11-06 20:21:00,82.205,82.21,82.175,82.205,240600000.0
2008-11-06 20:22:00,82.205,82.245,82.195,82.23,247800000.0
2008-11-06 20:23:00,82.225,82.255,82.22,82.25,246000000.0
2008-11-06 20:24:00,82.245,82.275,82.245,82.275,151200000.0
2008-11-06 20:25:00,82.275,82.275,82.18,82.185,227600000.0
2008-11-06 20:26:00,82.18,82.2,82.15,82.16,320400000.0
2008-11-06 20:27:00,82.17,82.27,82.17,82.26,310200000.0
2008-11-06 20:28:00,82.265,82.305,82.24,82.295,342400000.0
2008-11-06 20:29:00,82.295,82.32,82.25,82.26,313000000.0
2008-11-06 20:30:00,82.265,82.265,82.195,82.195,71000000.0
2008-11-06 20:31:00,82.19,82.22,82.185,82.21,351600000.0
2008-11-06 20:32:00,82.205,82.205,82.13,82.13,238600000.0
2008-11-06 20:33:00,82.125,82.195,82.075,82.19,412000000.0
2008-11-06 20:34:00,82.185,82.19,82.12,82.14,384600000.0
2008-11-06 20:35:00,82.14,82.205,82.14,82.155,429400000.0
2008-11-06 20:36:00,82.155,82.175,82.125,82.175,408000000.0
2008-11-06 20:37:00,82.175,82.185,82.13,82.135,363000000.0
2008-11-06 20:38:00,82.14,82.15,82.06,82.06,520500000.0
2008-11-06 20:39:00,82.06,82.06,82.04,82.05,307800000.0
2008-11-06 20:40:00,82.045,82.05,82.04,82.05,192700000.0
2008-11-06 20:41:00,82.05,82.05,82.04,82.05,174000000.0
2008-11-06 20:42:00,82.05,82.05,82.05,82.05,81000000.0
2008-11-06 20:43:00,81.975,81.99,81.965,81.965,204600000.0
2008-11-06 20:44:00,81.97,82.02,81.965,82.0,241200000.0
2008-11-06 20:45:00,82.005,82.115,82.005,82.07,249000000.0
2008-11-06 20:46:00,82.075,82.11,82.065,82.105,352300000.0
2008-11-06 20:47:00,82.1,82.14,82.1,82.12,200300000.0
2008-11-06 20:48:00,82.12,82.255,82.09,82.245,489700000.0
2008-11-06 20:49:00,82.245,82.245,82.2,82.2,286200000.0
2008-11-06 20:50:00,82.205,82.255,82.18,82.24,490200000.0
2008-11-06 20:51:00,82.24,82.25,82.19,82.21,331600000.0
2008-11-06 20:52:00,82.205,82.23,82.185,82.215,319200000.0
2008-11-06 20:53:00,82.215,82.225,82.175,82.185,450800000.0
2008-11-06 20:54:00,82.18,82.245,82.155,82.22,453600000.0
2008-11-06 20:55:00,82.22,82.26,82.2,82.205,326200000.0
2008-11-06 20:56:00,82.21,82.305,82.195,82.3,585800000.0
2008-11-06 20:57:00,82.3,82.3,82.235,82.26,323800000.0
2008-11-06 20:58:00,82.25,82.275,82.25,82.25,263800000.0
2008-11-06 20:59:00,82.25,82.305,82.22,82.295,351600000.0
2008-11-06 21:00:00,82.295,82.325,82.275,82.29,410800000.0
2008-11-06 21:01:00,82.295,82.455,82.29,82.445,580600000.0
2008-11-06 21:02:00,82.445,82.545,82.425,82.435,472000000.0
2008-11-06 21:03:00,82.43,82.45,82.37,82.39,349000000.0
2008-11-06 21:04:00,82.39,82.395,82.37,82.37,215800000.0
2008-11-06 21:05:00,82.37,82.43,82.31,82.38,333500000.0
2008-11-06 21:06:00,82.385,82.52,82.385,82.495,458200000.0
2008-11-06 21:07:00,82.495,82.495,82.42,82.445,230400000.0
2008-11-06 21:08:00,82.44,82.44,82.4,82.425,320700000.0
2008-11-06 21:09:00,82.42,82.435,82.4,82.415,273000000.0
2008-11-06 21:10:00,82.415,82.435,82.4,82.435,378000000.0
2008-11-06 21:11:00,82.445,82.445,82.405,82.425,290400000.0
2008-11-06 21:12:00,82.425,82.475,82.395,82.4,513100000.0
2008-11-06 21:13:00,82.4,82.455,82.4,82.4,333600000.0
2008-11-06 21:14:00,82.4,82.405,82.26,82.285,270900000.0
2008-11-06 21:15:00,82.285,82.29,82.23,82.255,291000000.0
2008-11-06 21:16:00,82.25,82.275,82.22,82.245,496800000.0
2008-11-06 21:17:00,82.25,82.315,82.245,82.315,259800000.0
2008-11-06 21:18:00,82.315,82.405,82.3,82.35,309400000.0
2008-11-06 21:19:00,82.35,82.37,82.35,82.365,100200000.0
2008-11-06 21:20:00,82.365,82.385,82.35,82.35,133300000.0
2008-11-06 21:21:00,82.35,82.35,82.25,82.25,183500000.0
2008-11-06 21:22:00,82.25,82.275,82.215,82.265,284400000.0
2008-11-06 21:23:00,82.26,82.265,82.24,82.24,213000000.0
2008-11-06 21:24:00,82.24,82.35,82.24,82.325,247600000.0
2008-11-06 21:25:00,82.33,82.33,82.245,82.245,281800000.0
2008-11-06 21:26:00,82.25,82.25,82.2,82.2,402600000.0
2008-11-06 21:27:00,82.2,82.21,82.17,82.17,325400000.0
2008-11-06 21:28:00,82.175,82.18,82.095,82.115,192500000.0
2008-11-06 21:29:00,82.12,82.145,82.12,82.145,160200000.0
2008-11-06 21:30:00,82.145,82.19,82.14,82.18,144600000.0
2008-11-06 21:31:00,82.185,82.225,82.175,82.215,153600000.0
2008-11-06 21:32:00,82.215,82.24,82.2,82.21,379200000.0
2008-11-06 21:33:00,82.215,82.25,82.2,82.23,369600000.0
2008-11-06 21:34:00,82.23,82.27,82.22,82.27,265800000.0
2008-11-06 21:35:00,82.27,82.27,82.18,82.215,316500000.0
2008-11-06 21:36:00,82.21,82.26,82.21,82.255,350400000.0
2008-11-06 21:37:00,82.26,82.39,82.26,82.37,535200000.0
2008-11-06 21:38:00,82.37,82.425,82.365,82.385,442200000.0
2008-11-06 21:39:00,82.38,82.465,82.38,82.435,506400000.0
2008-11-06 21:40:00,82.44,82.45,82.345,82.35,433200000.0
2008-11-06 21:41:00,82.355,82.4,82.335,82.4,408600000.0
2008-11-06 21:42:00,82.405,82.415,82.35,82.39,407800000.0
2008-11-06 21:43:00,82.39,82.395,82.355,82.395,436200000.0
2008-11-06 21:44:00,82.39,82.495,82.39,82.46,464800000.0
2008-11-06 21:45:00,82.455,82.465,82.255,82.255,487400000.0
2008-11-06 21:46:00,82.255,82.275,82.235,82.265,471200000.0
2008-11-06 21:47:00,82.265,82.29,82.245,82.26,538800000.0
2008-11-06 21:48:00,82.255,82.255,82.205,82.235,329400000.0
2008-11-06 21:49:00,82.235,82.295,82.2,82.295,532100000.0
2008-11-06 21:50:00,82.29,82.415,82.27,82.41,490200000.0
2008-11-06 21:51:00,82.415,82.45,82.26,82.26,360400000.0
2008-11-06 21:52:00,82.26,82.325,82.26,82.315,276600000.0
2008-11-06 21:53:00,82.32,82.335,82.255,82.295,641600000.0
2008-11-06 21:54:00,82.3,82.325,82.255,82.255,527200000.0
2008-11-06 21:55:00,82.26,82.26,82.16,82.2,533000000.0
2008-11-06 21:56:00,82.2,82.225,82.16,82.19,330600000.0
2008-11-06 21:57:00,82.185,82.19,82.135,82.135,411600000.0
2008-11-06 21:58:00,82.14,82.24,82.14,82.22,441700000.0
2008-11-06 21:59:00,82.22,82.26,82.19,82.2,400200000.0
2008-11-06 22:00:00,82.2,82.29,82.2,82.265,343400000.0
2008-11-06 22:01:00,82.265,82.315,82.25,82.28,404400000.0
2008-11-06 22:02:00,82.28,82.32,82.28,82.29,197900000.0
2008-11-06 22:03:00,82.285,82.295,82.24,82.25,228400000.0
2008-11-06 22:04:00,82.25,82.25,82.18,82.195,371600000.0
2008-11-06 22:05:00,82.19,82.2,82.175,82.2,313200000.0
2008-11-06 22:06:00,82.2,82.2,82.12,82.135,430800000.0
2008-11-06 22:07:00,82.135,82.175,82.08,82.155,490800000.0
2008-11-06 22:08:00,82.15,82.155,82.085,82.085,213400000.0
2008-11-06 22:09:00,82.075,82.08,82.06,82.065,217200000.0
2008-11-06 22:10:00,82.07,82.105,82.06,82.075,337200000.0
2008-11-06 22:11:00,82.08,82.12,82.07,82.115,358800000.0
2008-11-06 22:12:00,82.11,82.125,82.09,82.12,415600000.0
2008-11-06 22:13:00,82.1,82.13,82.075,82.11,543600000.0
2008-11-06 22:14:00,82.1,82.115,82.04,82.065,366700000.0
2008-11-06 22:15:00,82.065,82.105,82.05,82.05,298800000.0
2008-11-06 22:16:00,82.055,82.08,82.055,82.06,343200000.0
2008-11-06 22:17:00,82.065,82.09,82.055,82.085,276000000.0
2008-11-06 22:18:00,82.085,82.09,82.06,82.07,192000000.0
2008-11-06 22:19:00,82.065,82.075,82.03,82.065,349200000.0
2008-11-06 22:20:00,82.065,82.065,82.0,82.02,536100000.0
2008-11-06 22:21:00,82.01,82.04,81.98,82.005,386200000.0
2008-11-06 22:22:00,81.995,82.08,81.975,82.035,437400000.0
2008-11-06 22:23:00,82.035,82.04,82.025,82.035,139200000.0
2008-11-06 22:24:00,82.025,82.05,82.01,82.02,108000000.0
2008-11-06 22:25:00,82.02,82.02,81.965,82.01,180400000.0
2008-11-06 22:26:00,82.005,82.04,81.97,81.99,349400000.0
2008-11-06 22:27:00,81.995,82.01,81.955,81.995,376200000.0
2008-11-06 22:28:00,81.995,82.015,81.94,81.965,468000000.0
2008-11-06 22:29:00,81.97,82.015,81.93,82.015,464100000.0
2008-11-06 22:30:00,82.0,82.005,81.935,81.94,422400000.0
2008-11-06 22:31:00,81.94,82.005,81.93,82.0,511200000.0
2008-11-06 22:32:00,82.0,82.06,81.94,81.94,446400000.0
2008-11-06 22:33:00,81.94,82.035,81.92,82.035,430800000.0
2008-11-06 22:34:00,82.035,82.04,81.99,82.01,343000000.0
2008-11-06 22:35:00,82.01,82.075,82.01,82.045,394800000.0
2008-11-06 22:36:00,82.045,82.085,82.04,82.06,352800000.0
2008-11-06 22:37:00,82.065,82.065,82.015,82.035,237600000.0
2008-11-06 22:38:00,82.025,82.025,81.995,82.02,387400000.0
2008-11-06 22:39:00,82.02,82.02,81.88,81.895,309000000.0
2008-11-06 22:40:00,81.89,81.98,81.875,81.935,462000000.0
2008-11-06 22:41:00,81.935,82.04,81.895,82.025,495600000.0
2008-11-06 22:42:00,82.025,82.085,81.99,81.99,407200000.0
2008-11-06 22:43:00,81.95,82.045,81.935,82.0,364800000.0
2008-11-06 22:44:00,81.995,82.05,81.95,81.975,320400000.0
2008-11-06 22:45:00,81.975,82.045,81.945,82.035,323800000.0
2008-11-06 22:46:00,82.035,82.145,82.025,82.13,304800000.0
2008-11-06 22:47:00,82.125,82.13,82.05,82.075,234400000.0
2008-11-06 22:48:00,82.07,82.105,82.005,82.01,287400000.0
2008-11-06 22:49:00,82.01,82.025,81.985,81.985,208800000.0
2008-11-06 22:50:00,81.985,81.99,81.965,81.985,168000000.0
2008-11-06 22:51:00,81.99,82.005,81.975,81.975,270000000.0
2008-11-06 22:52:00,81.985,82.0,81.97,81.995,372000000.0
2008-11-06 22:53:00,81.995,82.01,81.96,81.96,378600000.0
2008-11-06 22:54:00,81.96,81.98,81.955,81.96,342600000.0
2008-11-06 22:55:00,81.98,82.025,81.935,82.025,282000000.0
2008-11-06 22:56:00,82.03,82.03,81.955,81.98,217200000.0
2008-11-06 22:57:00,81.975,81.985,81.95,81.955,238800000.0
2008-11-06 22:58:00,81.955,81.98,81.945,81.975,250800000.0
2008-11-06 22:59:00,81.97,81.995,81.96,81.965,228600000.0
2008-11-06 23:00:00,81.965,81.985,81.96,81.965,134400000.0
2008-11-06 23:01:00,81.96,81.97,81.95,81.96,154800000.0
2008-11-06 23:02:00,81.96,81.96,81.91,81.91,152400000.0
2008-11-06 23:03:00,81.91,81.92,81.865,81.87,92400000.0
2008-11-06 23:04:00,81.87,81.91,81.86,81.91,240000000.0
2008-11-06 23:05:00,81.91,81.975,81.91,81.965,195600000.0
2008-11-06 23:06:00,81.965,81.98,81.945,81.955,110400000.0
2008-11-06 23:07:00,81.96,81.975,81.84,81.84,275200000.0
2008-11-06 23:08:00,81.84,81.89,81.805,81.83,102400000.0
2008-11-06 23:09:00,81.83,81.855,81.73,81.775,280200000.0
2008-11-06 23:10:00,81.755,81.765,81.705,81.735,330000000.0
2008-11-06 23:11:00,81.73,81.82,81.73,81.79,270000000.0
2008-11-06 23:12:00,81.785,81.815,81.78,81.805,192000000.0
2008-11-06 23:13:00,81.785,81.82,81.75,81.82,297600000.0
2008-11-06 23:14:00,81.8,81.825,81.775,81.805,155400000.0
2008-11-06 23:15:00,81.805,81.9,81.8,81.885,169000000.0
2008-11-06 23:16:00,81.9,81.9,81.885,81.89,34800000.0
2008-11-06 23:17:00,81.885,81.945,81.885,81.925,91200000.0
2008-11-06 23:18:00,81.92,81.935,81.88,81.895,127800000.0
2008-11-06 23:19:00,81.9,81.935,81.875,81.935,74400000.0
2008-11-06 23:20:00,81.925,81.925,81.86,81.86,85900000.0
2008-11-06 23:21:00,81.865,81.95,81.86,81.91,335200000.0
2008-11-06 23:22:00,81.91,81.91,81.81,81.83,211200000.0
2008-11-06 23:23:00,81.84,81.875,81.82,81.84,168600000.0
2008-11-06 23:24:00,81.84,81.93,81.84,81.865,301800000.0
2008-11-06 23:25:00,81.87,81.905,81.84,81.86,240400000.0
2008-11-06 23:26:00,81.86,81.87,81.81,81.835,184600000.0
2008-11-06 23:27:00,81.855,81.855,81.8,81.845,123000000.0
2008-11-06 23:28:00,81.845,81.855,81.815,81.845,132000000.0
2008-11-06 23:29:00,81.845,81.855,81.83,81.85,61200000.0
2008-11-06 23:30:00,81.86,81.865,81.84,81.84,72000000.0
2008-11-06 23:31:00,81.84,81.84,81.82,81.825,80400000.0
2008-11-06 23:32:00,81.825,81.835,81.815,81.825,98400000.0
2008-11-06 23:33:00,81.825,81.83,81.805,81.815,193200000.0
2008-11-06 23:34:00,81.81,81.815,81.76,81.805,169200000.0
2008-11-06 23:35:00,81.8,81.82,81.8,81.815,164400000.0
2008-11-06 23:36:00,81.82,81.85,81.805,81.82,80600000.0
2008-11-06 23:37:00,81.815,81.88,81.805,81.84,43000000.0
2008-11-06 23:38:00,81.84,81.84,81.83,81.83,17400000.0
2008-11-06 23:39:00,81.83,81.84,81.83,81.83,51600000.0
2008-11-06 23:40:00,81.83,81.83,81.77,81.815,19200000.0
2008-11-06 23:41:00,81.83,81.83,81.705,81.705,95200000.0
2008-11-06 23:42:00,81.715,81.715,81.7,81.7,115200000.0
2008-11-06 23:43:00,81.7,81.7,81.7,81.7,102000000.0
2008-11-06 23:44:00,81.7,81.7,81.615,81.655,147100000.0
2008-11-06 23:45:00,81.66,81.7,81.605,81.62,327800000.0
2008-11-06 23:46:00,81.62,81.625,81.62,81.62,22400000.0
2008-11-06 23:47:00,81.62,81.635,81.62,81.62,141800000.0
2008-11-06 23:48:00,81.62,81.62,81.62,81.62,7000000.0
2008-11-06 23:49:00,81.62,81.62,81.62,81.62,23000000.0
2008-11-06 23:50:00,81.62,81.62,81.515,81.515,44200000.0
2008-11-06 23:51:00,81.535,81.535,81.44,81.445,97800000.0
2008-11-06 23:52:00,81.45,81.515,81.42,81.515,282000000.0
2008-11-06 23:53:00,81.535,81.545,81.45,81.52,149800000.0
2008-11-06 23:54:00,81.525,81.585,81.46,81.58,153400000.0
2008-11-06 23:55:00,81.58,81.59,81.52,81.555,136800000.0
2008-11-06 23:56:00,81.545,81.565,81.515,81.56,134400000.0
2008-11-06 23:57:00,81.565,81.595,81.56,81.58,42600000.0
2008-11-06 23:58:00,81.59,81.6,81.54,81.555,145800000.0
2008-11-06 23:59:00,81.54,81.56,81.535,81.545,103200000.0
2008-11-07 00:00:00,81.545,81.56,81.545,81.56,2400000.0
2008-11-07 00:01:00,81.55,81.555,81.51,81.515,15600000.0
2008-11-07 00:02:00,81.51,81.52,81.48,81.51,39600000.0
2008-11-07 00:03:00,81.495,81.525,81.47,81.515,26400000.0
2008-11-07 00:04:00,81.5,81.54,81.5,81.5,57600000.0
2008-11-07 00:05:00,81.51,81.52,81.5,81.52,15600000.0
2008-11-07 00:06:00,81.485,81.51,81.47,81.495,40800000.0
2008-11-07 00:07:00,81.495,81.5,81.44,81.485,54000000.0
2008-11-07 00:08:00,81.495,81.51,81.45,81.455,46800000.0
2008-11-07 00:09:00,81.455,81.47,81.435,81.445,18000000.0
2008-11-07 00:10:00,81.445,81.45,81.425,81.435,28800000.0
2008-11-07 00:11:00,81.435,81.435,81.42,81.42,19200000.0
2008-11-07 00:12:00,81.42,81.435,81.375,81.385,36000000.0
2008-11-07 00:13:00,81.385,81.405,81.37,81.395,30000000.0
2008-11-07 00:14:00,81.395,81.42,81.38,81.38,38400000.0
2008-11-07 00:15:00,81.38,81.38,81.305,81.365,48000000.0
2008-11-07 00:16:00,81.375,81.39,81.335,81.345,32400000.0
2008-11-07 00:17:00,81.33,81.36,81.33,81.36,40800000.0
2008-11-07 00:18:00,81.37,81.375,81.36,81.375,3600000.0
2008-11-07 00:19:00,81.36,81.375,81.335,81.335,39700000.0
2008-11-07 00:20:00,81.33,81.355,81.325,81.355,43200000.0
2008-11-07 00:21:00,81.345,81.405,81.335,81.385,102000000.0
2008-11-07 00:22:00,81.385,81.405,81.34,81.34,22300000.0
2008-11-07 00:23:00,81.34,81.36,81.305,81.32,30000000.0
2008-11-07 00:24:00,81.325,81.33,81.29,81.325,20400000.0
2008-11-07 00:25:00,81.31,81.34,81.31,81.34,10800000.0
2008-11-07 00:26:00,81.335,81.35,81.335,81.35,9000000.0
2008-11-07 00:27:00,81.35,81.365,81.35,81.35,17400000.0
2008-11-07 00:28:00,81.355,81.355,81.33,81.33,19200000.0
2008-11-07 00:29:00,81.33,81.355,81.33,81.355,14400000.0
2008-11-07 00:30:00,81.355,81.36,81.33,81.355,25200000.0
2008-11-07 00:31:00,81.365,81.365,81.365,81.365,1200000.0
2008-11-07 00:32:00,81.345,81.37,81.285,81.3,94800000.0
2008-11-07 00:33:00,81.31,81.325,81.275,81.28,42000000.0
2008-11-07 00:34:00,81.28,81.295,81.255,81.28,48000000.0
2008-11-07 00:35:00,81.265,81.28,81.255,81.26,26400000.0
2008-11-07 00:36:00,81.26,81.295,81.255,81.29,55200000.0
2008-11-07 00:37:00,81.28,81.31,81.25,81.31,54000000.0
2008-11-07 00:38:00,81.3,81.355,81.28,81.345,76500000.0
2008-11-07 00:39:00,81.345,81.38,81.335,81.37,24000000.0
2008-11-07 00:40:00,81.39,81.405,81.345,81.375,33600000.0
2008-11-07 00:41:00,81.39,81.405,81.3,81.315,61200000.0
2008-11-07 00:42:00,81.325,81.325,81.255,81.285,61200000.0
2008-11-07 00:43:00,81.285,81.285,81.24,81.26,40800000.0
2008-11-07 00:44:00,81.255,81.285,81.255,81.275,37200000.0
2008-11-07 00:45:00,81.275,81.355,81.275,81.315,35300000.0
2008-11-07 00:46:00,81.325,81.34,81.325,81.33,13100000.0
2008-11-07 00:47:00,81.315,81.41,81.315,81.4,66500000.0
2008-11-07 00:48:00,81.405,81.435,81.405,81.43,8400000.0
2008-11-07 00:49:00,81.43,81.43,81.425,81.425,4800000.0
2008-11-07 00:50:00,81.43,81.43,81.42,81.42,7200000.0
2008-11-07 00:51:00,81.405,81.405,81.37,81.37,26400000.0
2008-11-07 00:52:00,81.375,81.395,81.375,81.385,17000000.0
2008-11-07 00:53:00,81.4,81.415,81.4,81.41,9600000.0
2008-11-07 00:54:00,81.41,81.415,81.405,81.41,45600000.0
2008-11-07 00:55:00,81.405,81.44,81.4,81.43,136800000.0
2008-11-07 00:56:00,81.425,81.435,81.365,81.41,66000000.0
2008-11-07 00:57:00,81.43,81.43,81.39,81.415,13200000.0
2008-11-07 00:58:00,81.405,81.415,81.355,81.355,50100000.0
2008-11-07 00:59:00,81.355,81.355,81.305,81.325,71900000.0
2008-11-07 01:00:00,81.335,81.335,81.325,81.325,27600000.0
2008-11-07 01:01:00,81.34,81.36,81.32,81.345,46400000.0
2008-11-07 01:02:00,81.35,81.35,81.33,81.34,49200000.0
2008-11-07 01:03:00,81.345,81.385,81.34,81.37,51700000.0
2008-11-07 01:04:00,81.375,81.38,81.355,81.37,19300000.0
2008-11-07 01:05:00,81.38,81.385,81.355,81.355,12000000.0
2008-11-07 01:06:00,81.36,81.36,81.31,81.32,85100000.0
2008-11-07 01:07:00,81.32,81.32,81.3,81.32,100800000.0
2008-11-07 01:08:00,81.32,81.32,81.27,81.28,113000000.0
2008-11-07 01:09:00,81.29,81.31,81.265,81.275,83300000.0
2008-11-07 01:10:00,81.275,81.275,81.245,81.275,18700000.0
2008-11-07 01:11:00,81.28,81.285,81.28,81.28,3600000.0
2008-11-07 01:12:00,81.27,81.28,81.27,81.28,4800000.0
2008-11-07 01:13:00,81.29,81.29,81.275,81.28,25200000.0
2008-11-07 01:14:00,81.28,81.33,81.275,81.33,32400000.0
2008-11-07 01:15:00,81.33,81.33,81.3,81.3,8400000.0
2008-11-07 01:16:00,81.3,81.3,81.275,81.285,15600000.0
2008-11-07 01:17:00,81.275,81.32,81.275,81.32,32400000.0
2008-11-07 01:18:00,81.305,81.305,81.25,81.285,24600000.0
2008-11-07 01:19:00,81.295,81.31,81.28,81.29,15300000.0
2008-11-07 01:20:00,81.285,81.285,81.26,81.28,73200000.0
2008-11-07 01:21:00,81.28,81.28,81.21,81.22,60600000.0
2008-11-07 01:22:00,81.22,81.245,81.145,81.145,89100000.0
2008-11-07 01:23:00,81.145,81.2,81.145,81.16,52800000.0
2008-11-07 01:24:00,81.165,81.2,81.135,81.17,113600000.0
2008-11-07 01:25:00,81.175,81.2,81.16,81.175,251300000.0
2008-11-07 01:26:00,81.12,81.165,81.075,81.115,383800000.0
2008-11-07 01:27:00,81.12,81.18,81.12,81.18,228400000.0
2008-11-07 01:28:00,81.16,81.21,81.16,81.18,140600000.0
2008-11-07 01:29:00,81.175,81.19,81.15,81.185,199400000.0
2008-11-07 01:30:00,81.33,81.33,81.27,81.28,19800000.0
2008-11-07 01:31:00,81.195,81.195,81.185,81.185,19800000.0
2008-11-07 01:32:00,81.185,81.185,81.125,81.175,185300000.0
2008-11-07 01:33:00,81.185,81.185,81.185,81.185,6600000.0
2008-11-07 01:34:00,81.185,81.185,81.175,81.175,14200000.0
2008-11-07 01:35:00,81.18,81.18,81.135,81.15,89500000.0
2008-11-07 01:36:00,81.155,81.185,81.155,81.185,85700000.0
2008-11-07 01:37:00,81.175,81.185,81.135,81.16,220900000.0
2008-11-07 01:38:00,81.16,81.16,81.155,81.155,104500000.0
2008-11-07 01:39:00,81.155,81.195,81.155,81.195,66000000.0
2008-11-07 01:40:00,81.195,81.2,81.18,81.2,14400000.0
2008-11-07 01:41:00,81.2,81.21,81.155,81.175,42000000.0
2008-11-07 01:42:00,81.175,81.18,81.15,81.155,40500000.0
2008-11-07 01:43:00,81.15,81.225,81.15,81.205,47300000.0
2008-11-07 01:44:00,81.165,81.19,81.16,81.185,37200000.0
2008-11-07 01:45:00,81.17,81.215,81.14,81.215,45600000.0
2008-11-07 01:46:00,81.185,81.205,81.165,81.205,25800000.0
2008-11-07 01:47:00,81.21,81.215,81.155,81.195,21600000.0
2008-11-07 01:48:00,81.195,81.195,81.14,81.19,14400000.0
2008-11-07 01:49:00,81.205,81.235,81.195,81.23,45000000.0
2008-11-07 01:50:00,81.22,81.235,81.215,81.235,8400000.0
2008-11-07 01:51:00,81.23,81.24,81.205,81.225,29400000.0
2008-11-07 01:52:00,81.23,81.245,81.225,81.225,14400000.0
2008-11-07 01:53:00,81.23,81.235,81.19,81.195,60600000.0
2008-11-07 01:54:00,81.19,81.215,81.175,81.21,48600000.0
2008-11-07 01:55:00,81.2,81.215,81.175,81.21,386200000.0
2008-11-07 01:56:00,81.21,81.225,81.195,81.215,271900000.0
2008-11-07 01:57:00,81.215,81.23,81.19,81.23,182600000.0
2008-11-07 01:58:00,81.23,81.24,81.19,81.235,204600000.0
2008-11-07 01:59:00,81.235,81.235,81.175,81.18,367500000.0
2008-11-07 02:00:00,81.18,81.225,81.18,81.225,205800000.0
2008-11-07 02:01:00,81.235,81.315,81.225,81.31,258200000.0
2008-11-07 02:02:00,81.32,81.35,81.31,81.34,235800000.0
2008-11-07 02:03:00,81.34,81.37,81.32,81.36,156000001.0
2008-11-07 02:04:00,81.345,81.375,81.33,81.355,250500000.0
2008-11-07 02:05:00,81.35,81.355,81.32,81.32,151200000.0
2008-11-07 02:06:00,81.325,81.33,81.32,81.32,85200000.0
2008-11-07 02:07:00,81.32,81.325,81.315,81.32,162600000.0
2008-11-07 02:08:00,81.315,81.315,81.3,81.305,228600000.0
2008-11-07 02:09:00,81.3,81.305,81.285,81.285,217200000.0
2008-11-07 02:10:00,81.29,81.31,81.25,81.285,525900000.0
2008-11-07 02:11:00,81.285,81.3,81.28,81.285,181600000.0
2008-11-07 02:12:00,81.285,81.285,81.26,81.27,283000000.0
2008-11-07 02:13:00,81.27,81.285,81.25,81.27,422700000.0
2008-11-07 02:14:00,81.27,81.275,81.235,81.26,301600000.0
2008-11-07 02:15:00,81.255,81.255,81.21,81.23,339100000.0
2008-11-07 02:16:00,81.23,81.245,81.185,81.24,435000000.0
2008-11-07 02:17:00,81.24,81.28,81.24,81.27,210000000.0
2008-11-07 02:18:00,81.26,81.275,81.245,81.265,277200000.0
2008-11-07 02:19:00,81.26,81.285,81.25,81.27,193800000.0
2008-11-07 02:20:00,81.275,81.31,81.275,81.29,268800000.0
2008-11-07 02:21:00,81.29,81.36,81.29,81.33,241800000.0
2008-11-07 02:22:00,81.35,81.405,81.29,81.3,288900000.0
2008-11-07 02:23:00,81.3,81.38,81.3,81.36,526900000.0
2008-11-07 02:24:00,81.36,81.4,81.335,81.35,501700000.0
2008-11-07 02:25:00,81.35,81.38,81.33,81.38,421700000.0
2008-11-07 02:26:00,81.375,81.41,81.37,81.39,554600000.0
2008-11-07 02:27:00,81.39,81.395,81.37,81.385,273300000.0
2008-11-07 02:28:00,81.38,81.38,81.295,81.335,788200000.0
2008-11-07 02:29:00,81.34,81.395,81.285,81.315,699200000.0
2008-11-07 02:30:00,81.31,81.32,81.23,81.24,397800000.0
2008-11-07 02:31:00,81.265,81.285,81.25,81.26,234200000.0
2008-11-07 02:32:00,81.26,81.27,81.22,81.235,615800000.0
2008-11-07 02:33:00,81.235,81.26,81.215,81.225,854400000.0
2008-11-07 02:34:00,81.24,81.315,81.225,81.275,583200000.0
2008-11-07 02:35:00,81.285,81.295,81.22,81.22,313800000.0
2008-11-07 02:36:00,81.225,81.25,81.205,81.205,467600001.0
2008-11-07 02:37:00,81.2,81.2,81.185,81.185,202000000.0
2008-11-07 02:38:00,81.2,81.215,81.175,81.175,439200000.0
2008-11-07 02:39:00,81.17,81.175,81.045,81.065,987200000.0
2008-11-07 02:40:00,81.065,81.11,81.01,81.02,607300000.0
2008-11-07 02:41:00,81.02,81.03,80.96,81.02,157800000.0
2008-11-07 02:42:00,81.02,81.09,81.02,81.055,60000000.0
2008-11-07 02:43:00,81.055,81.08,81.01,81.01,203800000.0
2008-11-07 02:44:00,81.02,81.02,80.935,80.94,465600000.0
2008-11-07 02:45:00,80.935,80.935,80.915,80.915,258300000.0
2008-11-07 02:46:00,80.92,80.925,80.895,80.895,144900000.0
2008-11-07 02:47:00,80.895,80.93,80.83,80.83,629600000.0
2008-11-07 02:48:00,80.83,80.895,80.825,80.88,421500000.0
2008-11-07 02:49:00,80.88,80.88,80.84,80.875,307500000.0
2008-11-07 02:50:00,80.88,80.895,80.85,80.885,623400000.0
2008-11-07 02:51:00,80.885,80.91,80.87,80.88,395100000.0
2008-11-07 02:52:00,80.88,80.925,80.88,80.92,374500000.0
2008-11-07 02:53:00,80.925,80.935,80.89,80.925,429400000.0
2008-11-07 02:54:00,80.93,80.96,80.92,80.955,385200000.0
2008-11-07 02:55:00,80.955,80.965,80.9,80.9,400800000.0
2008-11-07 02:56:00,80.9,80.905,80.9,80.9,255200000.0
2008-11-07 02:57:00,80.9,80.93,80.9,80.92,489300000.0
2008-11-07 02:58:00,80.92,80.925,80.9,80.905,198200000.0
2008-11-07 02:59:00,80.9,80.93,80.9,80.93,164000000.0
2008-11-07 03:00:00,80.925,80.95,80.92,80.945,299200000.0
2008-11-07 03:01:00,80.945,80.95,80.925,80.94,347100000.0
2008-11-07 03:02:00,80.945,80.95,80.935,80.945,110400000.0
2008-11-07 03:03:00,80.95,80.965,80.945,80.95,407700000.0
2008-11-07 03:04:00,80.95,80.96,80.91,80.92,519300000.0
2008-11-07 03:05:00,80.92,80.97,80.92,80.94,478000000.0
2008-11-07 03:06:00,80.94,80.965,80.935,80.95,374500000.0
2008-11-07 03:07:00,80.95,80.95,80.92,80.94,168000000.0
2008-11-07 03:08:00,80.945,80.96,80.94,80.96,282000000.0
2008-11-07 03:09:00,80.955,80.99,80.955,80.99,102300000.0
2008-11-07 03:10:00,80.985,80.995,80.975,80.985,258300000.0
2008-11-07 03:11:00,80.985,81.0,80.89,80.94,378000000.0
2008-11-07 03:12:00,80.94,80.96,80.935,80.935,284100000.0
2008-11-07 03:13:00,80.94,80.96,80.925,80.935,321800000.0
2008-11-07 03:14:00,80.935,80.95,80.925,80.94,330000000.0
2008-11-07 03:15:00,80.94,80.94,80.92,80.92,133600000.0
2008-11-07 03:16:00,80.93,80.93,80.865,80.865,55000000.0
2008-11-07 03:17:00,80.865,80.88,80.865,80.88,47000000.0
2008-11-07 03:18:00,80.88,80.88,80.795,80.8,91400000.0
2008-11-07 03:19:00,80.8,80.8,80.8,80.8,54000000.0
2008-11-07 03:20:00,80.8,80.8,80.71,80.72,99800000.0
2008-11-07 03:21:00,80.72,80.72,80.68,80.69,51200000.0
2008-11-07 03:22:00,80.69,80.69,80.67,80.67,47800000.0
2008-11-07 03:23:00,80.67,80.67,80.53,80.57,443800000.0
2008-11-07 03:24:00,80.57,80.585,80.5,80.555,697100000.0
2008-11-07 03:25:00,80.56,80.63,80.56,80.605,444600000.0
2008-11-07 03:26:00,80.6,80.615,80.59,80.605,199200000.0
2008-11-07 03:27:00,80.61,80.61,80.585,80.61,103200000.0
2008-11-07 03:28:00,80.605,80.705,80.6,80.705,524400000.0
2008-11-07 03:29:00,80.705,80.735,80.58,80.635,715600000.0
2008-11-07 03:30:00,80.625,80.645,80.59,80.595,282000000.0
2008-11-07 03:31:00,80.595,80.645,80.59,80.625,264000000.0
2008-11-07 03:32:00,80.63,80.63,80.59,80.595,352200000.0
2008-11-07 03:33:00,80.595,80.615,80.585,80.605,515600000.0
2008-11-07 03:34:00,80.605,80.615,80.59,80.615,244200000.0
2008-11-07 03:35:00,80.62,80.62,80.56,80.565,418800000.0
2008-11-07 03:36:00,80.57,80.575,80.55,80.555,241600000.0
2008-11-07 03:37:00,80.56,80.63,80.56,80.61,490800000.0
2008-11-07 03:38:00,80.61,80.655,80.57,80.58,384200000.0
2008-11-07 03:39:00,80.585,80.62,80.585,80.61,216600000.0
2008-11-07 03:40:00,80.615,80.635,80.605,80.62,379200000.0
2008-11-07 03:41:00,80.61,80.69,80.61,80.65,421400000.0
2008-11-07 03:42:00,80.65,80.67,80.625,80.665,341800000.0
2008-11-07 03:43:00,80.67,80.68,80.645,80.67,81000000.0
2008-11-07 03:44:00,80.67,80.715,80.665,80.675,98400000.0
2008-11-07 03:45:00,80.68,80.745,80.68,80.705,307900000.0
2008-11-07 03:46:00,80.705,80.71,80.65,80.65,222100000.0
2008-11-07 03:47:00,80.65,80.675,80.65,80.66,115600000.0
2008-11-07 03:48:00,80.665,80.665,80.64,80.645,64300000.0
2008-11-07 03:49:00,80.645,80.73,80.635,80.68,190000000.0
2008-11-07 03:50:00,80.68,80.725,80.67,80.72,55800000.0
2008-11-07 03:51:00,80.72,80.745,80.665,80.705,181300000.0
2008-11-07 03:52:00,80.7,80.745,80.695,80.735,287300000.0
2008-11-07 03:53:00,80.74,80.745,80.72,80.74,347400000.0
2008-11-07 03:54:00,80.74,80.785,80.735,80.735,408400000.0
2008-11-07 03:55:00,80.74,80.78,80.715,80.715,444900000.0
2008-11-07 03:56:00,80.715,80.73,80.695,80.73,342600000.0
2008-11-07 03:57:00,80.725,80.745,80.69,80.69,79000000.0
2008-11-07 03:58:00,80.695,80.695,80.655,80.66,329100000.0
2008-11-07 03:59:00,80.665,80.695,80.655,80.68,145200000.0
2008-11-07 04:00:00,80.68,80.72,80.68,80.715,322700000.0
2008-11-07 04:01:00,80.715,80.735,80.68,80.705,253000000.0
2008-11-07 04:02:00,80.7,80.72,80.695,80.695,51000000.0
2008-11-07 04:03:00,80.7,80.705,80.69,80.7,164500000.0
2008-11-07 04:04:00,80.705,80.72,80.665,80.71,243800000.0
2008-11-07 04:05:00,80.71,80.735,80.7,80.73,373000000.0
2008-11-07 04:06:00,80.735,80.75,80.72,80.72,295100000.0
2008-11-07 04:07:00,80.72,80.74,80.72,80.725,57100000.0
2008-11-07 04:08:00,80.725,80.73,80.72,80.73,39900000.0
2008-11-07 04:09:00,80.735,80.745,80.73,80.73,173000000.0
2008-11-07 04:10:00,80.73,80.73,80.73,80.73,8000000.0
2008-11-07 04:11:00,80.73,80.73,80.73,80.73,26000000.0
2008-11-07 04:12:00,80.73,80.73,80.73,80.73,7000000.0
2008-11-07 04:13:00,80.73,80.75,80.73,80.74,80900000.0
2008-11-07 04:14:00,80.735,80.74,80.73,80.73,37500000.0
2008-11-07 04:15:00,80.73,80.75,80.73,80.74,194200000.0
2008-11-07 04:16:00,80.74,80.74,80.73,80.73,33600000.0
2008-11-07 04:17:00,80.735,80.76,80.73,80.755,84600000.0
2008-11-07 04:18:00,80.755,80.765,80.735,80.735,113100000.0
2008-11-07 04:19:00,80.73,80.735,80.73,80.735,57600000.0
2008-11-07 04:20:00,80.735,80.74,80.695,80.7,157200000.0
2008-11-07 04:21:00,80.7,80.73,80.69,80.725,148200000.0
2008-11-07 04:22:00,80.725,80.765,80.72,80.73,241800000.0
2008-11-07 04:23:00,80.725,80.73,80.7,80.7,109100000.0
2008-11-07 04:24:00,80.7,80.765,80.7,80.76,284100000.0
2008-11-07 04:25:00,80.765,80.765,80.73,80.73,163000000.0
2008-11-07 04:26:00,80.73,80.73,80.73,80.73,25000000.0
2008-11-07 04:27:00,80.73,80.73,80.73,80.73,33000000.0
2008-11-07 04:28:00,80.73,80.73,80.73,80.73,40000000.0
2008-11-07 04:29:00,80.73,80.73,80.645,80.66,57600000.0
2008-11-07 04:30:00,80.66,80.68,80.66,80.66,310300000.0
2008-11-07 04:31:00,80.66,80.67,80.66,80.66,154200000.0
2008-11-07 04:32:00,80.66,80.66,80.585,80.6,39600000.0
2008-11-07 04:33:00,80.6,80.685,80.6,80.66,211600000.0
2008-11-07 04:34:00,80.655,80.655,80.61,80.61,328600000.0
2008-11-07 04:35:00,80.61,80.635,80.61,80.63,79200000.0
2008-11-07 04:36:00,80.635,80.65,80.625,80.65,229200000.0
2008-11-07 04:37:00,80.655,80.725,80.65,80.675,276100000.0
2008-11-07 04:38:00,80.675,80.685,80.665,80.685,28200000.0
2008-11-07 04:39:00,80.675,80.69,80.675,80.685,95100000.0
2008-11-07 04:40:00,80.68,80.685,80.68,80.685,91800000.0
2008-11-07 04:41:00,80.68,80.72,80.68,80.715,198300000.0
2008-11-07 04:42:00,80.715,80.72,80.695,80.705,130400000.0
2008-11-07 04:43:00,80.7,80.71,80.7,80.71,28800000.0
2008-11-07 04:44:00,80.705,80.705,80.695,80.695,163200000.0
2008-11-07 04:45:00,80.69,80.715,80.685,80.715,117700000.0
2008-11-07 04:46:00,80.705,80.74,80.7,80.73,185400000.0
2008-11-07 04:47:00,80.74,80.785,80.71,80.78,517900000.0
2008-11-07 04:48:00,80.78,80.81,80.76,80.795,274700000.0
2008-11-07 04:49:00,80.795,80.8,80.755,80.76,108300000.0
2008-11-07 04:50:00,80.76,80.79,80.76,80.785,142200000.0
2008-11-07 04:51:00,80.795,80.795,80.775,80.785,165600000.0
2008-11-07 04:52:00,80.78,80.815,80.775,80.785,148700000.0
2008-11-07 04:53:00,80.785,80.79,80.775,80.78,162000000.0
2008-11-07 04:54:00,80.78,80.785,80.765,80.77,126000000.0
2008-11-07 04:55:00,80.77,80.775,80.75,80.755,207700000.0
2008-11-07 04:56:00,80.76,80.79,80.755,80.79,96600000.0
2008-11-07 04:57:00,80.79,80.81,80.785,80.805,206300000.0
2008-11-07 04:58:00,80.805,80.845,80.795,80.84,147700000.0
2008-11-07 04:59:00,80.84,80.84,80.815,80.825,73600000.0
2008-11-07 05:00:00,80.82,80.84,80.805,80.83,95400000.0
2008-11-07 05:01:00,80.83,80.83,80.82,80.82,38600000.0
2008-11-07 05:02:00,80.815,80.85,80.815,80.84,126900000.0
2008-11-07 05:03:00,80.84,80.855,80.83,80.83,103200000.0
2008-11-07 05:04:00,80.835,80.835,80.835,80.835,21600000.0
2008-11-07 05:05:00,80.83,80.83,80.805,80.815,299100000.0
2008-11-07 05:06:00,80.81,80.825,80.72,80.73,156300000.0
2008-11-07 05:07:00,80.73,80.73,80.71,80.715,160800000.0
2008-11-07 05:08:00,80.71,80.73,80.705,80.715,102000000.0
2008-11-07 05:09:00,80.715,80.72,80.71,80.715,92100000.0
2008-11-07 05:10:00,80.715,80.72,80.7,80.7,466800001.0
2008-11-07 05:11:00,80.7,80.7,80.7,80.7,73200000.0
2008-11-07 05:12:00,80.7,80.7,80.7,80.7,472800000.0
2008-11-07 05:13:00,80.7,80.705,80.7,80.7,312000000.0
2008-11-07 05:14:00,80.7,80.7,80.7,80.7,96000000.0
2008-11-07 05:15:00,80.7,80.7,80.7,80.7,192000000.0
2008-11-07 05:16:00,80.7,80.715,80.7,80.7,233400000.0
2008-11-07 05:17:00,80.7,80.7,80.7,80.7,204000000.0
2008-11-07 05:18:00,80.705,80.705,80.7,80.7,45000000.0
2008-11-07 05:19:00,80.7,80.75,80.7,80.7,162100001.0
2008-11-07 05:20:00,80.7,80.705,80.7,80.7,307200000.0
2008-11-07 05:21:00,80.7,80.72,80.7,80.715,55200000.0
2008-11-07 05:22:00,80.71,80.715,80.71,80.71,10800000.0
2008-11-07 05:23:00,80.705,80.71,80.7,80.7,57000000.0
2008-11-07 05:24:00,80.7,80.715,80.7,80.705,50200000.0
2008-11-07 05:25:00,80.7,80.71,80.7,80.705,123000004.0
2008-11-07 05:26:00,80.7,80.71,80.7,80.7,162600000.0
2008-11-07 05:27:00,80.7,80.705,80.685,80.7,40800000.0
2008-11-07 05:28:00,80.695,80.7,80.685,80.69,53100000.0
2008-11-07 05:29:00,80.695,80.7,80.67,80.68,64500000.0
2008-11-07 05:30:00,80.67,80.69,80.67,80.69,89500000.0
2008-11-07 05:31:00,80.69,80.735,80.685,80.735,90500000.0
2008-11-07 05:32:00,80.73,80.79,80.73,80.79,26400000.0
2008-11-07 05:33:00,80.79,80.87,80.785,80.87,47600000.0
2008-11-07 05:34:00,80.87,80.87,80.87,80.87,29000000.0
2008-11-07 05:35:00,80.87,80.87,80.83,80.845,42000000.0
2008-11-07 05:36:00,80.85,80.865,80.8,80.8,60000000.0
2008-11-07 05:37:00,80.795,80.845,80.765,80.845,108000000.0
2008-11-07 05:38:00,80.845,80.855,80.815,80.835,66000000.0
2008-11-07 05:39:00,80.84,80.855,80.83,80.845,49200000.0
2008-11-07 05:40:00,80.85,80.935,80.845,80.93,26400000.0
2008-11-07 05:41:00,80.935,80.96,80.935,80.96,27600000.0
2008-11-07 05:42:00,80.96,81.04,80.955,81.02,114100000.0
2008-11-07 05:43:00,81.025,81.035,80.93,80.995,212200000.0
2008-11-07 05:44:00,80.995,80.995,80.945,80.97,70500000.0
2008-11-07 05:45:00,80.96,80.98,80.945,80.95,52800000.0
2008-11-07 05:46:00,80.945,80.995,80.92,80.955,115100000.0
2008-11-07 05:47:00,80.955,80.98,80.88,80.92,211800000.0
2008-11-07 05:48:00,80.92,80.955,80.92,80.955,39600000.0
2008-11-07 05:49:00,80.955,80.975,80.94,80.965,91200000.0
2008-11-07 05:50:00,80.95,80.99,80.94,80.985,150600000.0
2008-11-07 05:51:00,80.98,81.055,80.97,81.04,172800000.0
2008-11-07 05:52:00,81.04,81.065,81.025,81.045,166800000.0
2008-11-07 05:53:00,81.045,81.165,81.03,81.14,176800000.0
2008-11-07 05:54:00,81.135,81.185,81.13,81.185,194200000.0
2008-11-07 05:55:00,81.18,81.195,81.17,81.18,173400000.0
2008-11-07 05:56:00,81.175,81.3,81.17,81.275,264800000.0
2008-11-07 05:57:00,81.275,81.285,81.24,81.275,92000000.0
2008-11-07 05:58:00,81.275,81.29,81.265,81.28,220200000.0
2008-11-07 05:59:00,81.28,81.285,81.265,81.265,36300000.0
2008-11-07 06:00:00,81.27,81.305,81.265,81.285,198400000.0
2008-11-07 06:01:00,81.285,81.3,81.28,81.28,97200000.0
2008-11-07 06:02:00,81.28,81.28,81.21,81.23,159600000.0
2008-11-07 06:03:00,81.23,81.23,81.19,81.2,162000000.0
2008-11-07 06:04:00,81.2,81.205,81.19,81.19,159600000.0
2008-11-07 06:05:00,81.19,81.205,81.185,81.195,132000000.0
2008-11-07 06:06:00,81.2,81.205,81.19,81.2,104400000.0
2008-11-07 06:07:00,81.205,81.205,81.175,81.185,211200000.0
2008-11-07 06:08:00,81.185,81.185,81.17,81.175,273900000.0
2008-11-07 06:09:00,81.17,81.175,81.14,81.16,225900000.0
2008-11-07 06:10:00,81.16,81.185,81.155,81.155,181200000.0
2008-11-07 06:11:00,81.155,81.22,81.115,81.215,282600000.0
2008-11-07 06:12:00,81.205,81.205,81.18,81.185,49000000.0
2008-11-07 06:13:00,81.195,81.21,81.175,81.175,40000000.0
2008-11-07 06:14:00,81.175,81.185,81.105,81.125,106400000.0
2008-11-07 06:15:00,81.125,81.14,81.11,81.115,208900000.0
2008-11-07 06:16:00,81.115,81.14,81.11,81.135,103700000.0
2008-11-07 06:17:00,81.14,81.14,81.11,81.13,44400000.0
2008-11-07 06:18:00,81.125,81.135,81.105,81.105,80400000.0
2008-11-07 06:19:00,81.105,81.125,81.105,81.11,67200000.0
2008-11-07 06:20:00,81.115,81.15,81.1,81.14,150300000.0
2008-11-07 06:21:00,81.145,81.145,81.12,81.14,311600000.0
2008-11-07 06:22:00,81.145,81.16,81.145,81.15,33900000.0
2008-11-07 06:23:00,81.145,81.16,81.13,81.155,96900000.0
2008-11-07 06:24:00,81.15,81.245,81.145,81.245,137400000.0
2008-11-07 06:25:00,81.24,81.255,81.22,81.23,195600000.0
2008-11-07 06:26:00,81.225,81.265,81.225,81.265,103200000.0
2008-11-07 06:27:00,81.26,81.265,81.235,81.255,104400000.0
2008-11-07 06:28:00,81.25,81.305,81.25,81.305,122400000.0
2008-11-07 06:29:00,81.3,81.395,81.3,81.37,115500000.0
2008-11-07 06:30:00,81.365,81.485,81.355,81.435,181200000.0
2008-11-07 06:31:00,81.435,81.495,81.415,81.47,413500000.0
2008-11-07 06:32:00,81.47,81.505,81.46,81.47,602000000.0
2008-11-07 06:33:00,81.47,81.495,81.455,81.495,474300000.0
2008-11-07 06:34:00,81.51,81.56,81.51,81.535,347700000.0
2008-11-07 06:35:00,81.53,81.545,81.48,81.485,259500000.0
2008-11-07 06:36:00,81.485,81.63,81.485,81.62,297700000.0
2008-11-07 06:37:00,81.615,81.735,81.575,81.665,246000000.0
2008-11-07 06:38:00,81.66,81.66,81.61,81.62,828000009.0
2008-11-07 06:39:00,81.615,81.66,81.61,81.635,266400002.0
2008-11-07 06:40:00,81.64,81.825,81.635,81.825,369600000.0
2008-11-07 06:41:00,81.83,82.15,81.785,81.8,314600000.0
2008-11-07 06:42:00,81.795,81.83,81.75,81.76,472800008.0
2008-11-07 06:43:00,81.76,81.815,81.76,81.795,665400013.0
2008-11-07 06:44:00,81.79,81.94,81.76,81.87,196000001.0
2008-11-07 06:45:00,81.87,81.87,81.87,81.87,63000000.0
2008-11-07 06:46:00,81.86,81.86,81.795,81.81,40500000.0
2008-11-07 06:47:00,81.81,81.81,81.6,81.6,251000000.0
2008-11-07 06:48:00,81.6,81.61,81.6,81.6,615600006.0
2008-11-07 06:49:00,81.6,81.635,81.395,81.56,718000000.0
2008-11-07 06:50:00,81.56,81.585,81.56,81.56,591600000.0
2008-11-07 06:51:00,81.56,81.56,81.56,81.56,180000000.0
2008-11-07 06:52:00,81.56,81.56,81.34,81.36,236400000.0
2008-11-07 06:53:00,81.36,81.56,81.345,81.45,90000000.0
2008-11-07 06:54:00,81.46,81.47,81.36,81.38,355200000.0
2008-11-07 06:55:00,81.38,81.465,81.38,81.455,96000000.0
2008-11-07 06:56:00,81.46,81.55,81.43,81.55,78000000.0
2008-11-07 06:57:00,81.545,81.545,81.47,81.525,55200000.0
2008-11-07 06:58:00,81.525,81.555,81.525,81.555,108600000.0
2008-11-07 06:59:00,81.555,81.65,81.545,81.64,175800000.0
2008-11-07 07:00:00,81.65,81.675,81.615,81.67,313199999.0
2008-11-07 07:01:00,81.675,81.76,81.675,81.76,243600000.0
2008-11-07 07:02:00,81.775,81.775,81.67,81.68,127200000.0
2008-11-07 07:03:00,81.685,81.75,81.665,81.715,235200000.0
2008-11-07 07:04:00,81.715,81.715,81.595,81.7,219000000.0
2008-11-07 07:05:00,81.735,81.735,81.695,81.7,160699997.0
2008-11-07 07:06:00,81.695,81.705,81.68,81.68,102200000.0
2008-11-07 07:07:00,81.67,81.67,81.605,81.61,251500000.0
2008-11-07 07:08:00,81.61,81.64,81.6,81.64,181600000.0
2008-11-07 07:09:00,81.635,81.645,81.605,81.645,325800000.0
2008-11-07 07:10:00,81.65,81.66,81.565,81.565,138000000.0
2008-11-07 07:11:00,81.565,81.635,81.565,81.625,99900000.0
2008-11-07 07:12:00,81.63,81.63,81.58,81.59,55000000.0
2008-11-07 07:13:00,81.59,81.59,81.535,81.535,38000000.0
2008-11-07 07:14:00,81.525,81.55,81.4,81.4,574000000.0
2008-11-07 07:15:00,81.4,81.4,81.24,81.4,1962000000.0
2008-11-07 07:16:00,81.4,81.4,81.4,81.4,1848000000.0
2008-11-07 07:17:00,81.4,81.4,81.14,81.39,604000000.0
2008-11-07 07:18:00,81.39,81.39,81.39,81.39,330000000.0
2008-11-07 07:19:00,81.39,81.39,81.39,81.39,186000000.0
2008-11-07 07:20:00,81.39,81.39,81.1,81.19,254000000.0
2008-11-07 07:21:00,81.2,81.37,81.155,81.165,202200000.0
2008-11-07 07:22:00,81.165,81.165,81.04,81.04,415799999.0
2008-11-07 07:23:00,81.04,81.04,81.04,81.04,432000000.0
2008-11-07 07:24:00,81.04,81.04,81.04,81.04,432000000.0
2008-11-07 07:25:00,81.04,81.04,81.04,81.04,528000000.0
2008-11-07 07:26:00,81.04,81.04,81.04,81.04,828000000.0
2008-11-07 07:27:00,81.04,81.04,81.04,81.04,900000000.0
2008-11-07 07:28:00,81.04,81.1,81.04,81.1,270000000.0
2008-11-07 07:29:00,81.095,81.14,81.08,81.135,138000000.0
2008-11-07 07:30:00,81.13,81.14,81.09,81.13,324000000.0
2008-11-07 07:31:00,81.135,81.23,81.135,81.22,312600000.0
2008-11-07 07:32:00,81.215,81.24,81.125,81.155,512300000.0
2008-11-07 07:33:00,81.175,81.2,81.115,81.17,244000000.0
2008-11-07 07:34:00,81.195,81.22,81.185,81.205,27000000.0
2008-11-07 07:35:00,81.2,81.21,81.17,81.2,60500000.0
2008-11-07 07:36:00,81.21,81.235,81.205,81.23,23000000.0
2008-11-07 07:37:00,81.225,81.24,81.195,81.205,205400000.0
2008-11-07 07:38:00,81.22,81.22,81.19,81.2,50000000.0
2008-11-07 07:39:00,81.195,81.22,81.195,81.22,18000000.0
2008-11-07 07:40:00,81.23,81.23,81.185,81.19,23000000.0
2008-11-07 07:41:00,81.195,81.21,81.17,81.2,59000000.0
2008-11-07 07:42:00,81.2,81.215,81.185,81.21,26000000.0
2008-11-07 07:43:00,81.205,81.22,81.185,81.22,55600000.0
2008-11-07 07:44:00,81.22,81.25,81.18,81.18,118300000.0
2008-11-07 07:45:00,81.19,81.195,81.16,81.185,120000000.0
2008-11-07 07:46:00,81.19,81.26,81.19,81.195,204000000.0
2008-11-07 07:47:00,81.19,81.245,81.19,81.205,236500000.0
2008-11-07 07:48:00,81.21,81.23,81.195,81.205,216000000.0
2008-11-07 07:49:00,81.205,81.285,81.205,81.285,160700000.0
2008-11-07 07:50:00,81.28,81.31,81.28,81.29,240600000.0
2008-11-07 07:51:00,81.295,81.295,81.245,81.245,115000000.0
2008-11-07 07:52:00,81.24,81.265,81.24,81.265,7000000.0
2008-11-07 07:53:00,81.26,81.26,81.25,81.25,120400000.0
2008-11-07 07:54:00,81.25,81.265,81.23,81.265,120900000.0
2008-11-07 07:55:00,81.265,81.28,81.26,81.275,114000000.0
2008-11-07 07:56:00,81.275,81.275,81.225,81.225,145200000.0
2008-11-07 07:57:00,81.25,81.25,81.205,81.245,87500000.0
2008-11-07 07:58:00,81.25,81.255,81.245,81.25,84000000.0
2008-11-07 07:59:00,81.255,81.28,81.245,81.28,108000000.0
2008-11-07 08:00:00,81.285,81.325,81.28,81.285,204300000.0
2008-11-07 08:01:00,81.28,81.325,81.28,81.295,143800000.0
2008-11-07 08:02:00,81.295,81.305,81.285,81.305,114900000.0
2008-11-07 08:03:00,81.31,81.31,81.305,81.305,19200000.0
2008-11-07 08:04:00,81.305,81.305,81.295,81.3,44200000.0
2008-11-07 08:05:00,81.295,81.3,81.29,81.295,102000000.0
2008-11-07 08:06:00,81.295,81.33,81.295,81.315,177600000.0
2008-11-07 08:07:00,81.32,81.4,81.32,81.385,296400000.0
2008-11-07 08:08:00,81.38,81.4,81.375,81.375,105900000.0
2008-11-07 08:09:00,81.38,81.385,81.355,81.365,161300000.0
2008-11-07 08:10:00,81.365,81.4,81.365,81.39,147600000.0
2008-11-07 08:11:00,81.4,81.435,81.39,81.43,60000000.0
2008-11-07 08:12:00,81.435,81.45,81.415,81.415,94200000.0
2008-11-07 08:13:00,81.42,81.425,81.41,81.41,51600000.0
2008-11-07 08:14:00,81.41,81.42,81.41,81.42,33600000.0
2008-11-07 08:15:00,81.42,81.42,81.41,81.41,205200000.0
2008-11-07 08:16:00,81.415,81.42,81.41,81.41,45600000.0
2008-11-07 08:17:00,81.41,81.42,81.41,81.41,22800000.0
2008-11-07 08:18:00,81.41,81.44,81.4,81.4,12000000.0
2008-11-07 08:19:00,81.41,81.445,81.41,81.435,113400000.0
2008-11-07 08:20:00,81.435,81.435,81.42,81.42,37200000.0
2008-11-07 08:21:00,81.415,81.42,81.41,81.41,80400000.0
2008-11-07 08:22:00,81.41,81.41,81.41,81.41,50400000.0
2008-11-07 08:23:00,81.41,81.41,81.39,81.39,25200000.0
2008-11-07 08:24:00,81.39,81.41,81.39,81.39,30000000.0
2008-11-07 08:25:00,81.39,81.39,81.35,81.39,32400000.0
2008-11-07 08:26:00,81.39,81.39,81.39,81.39,16800000.0
2008-11-07 08:27:00,81.39,81.39,81.39,81.39,19200000.0
2008-11-07 08:28:00,81.39,81.4,81.39,81.39,34800000.0
2008-11-07 08:29:00,81.39,81.39,81.39,81.39,9600000.0
2008-11-07 08:30:00,81.39,81.39,81.39,81.39,18000000.0
2008-11-07 08:31:00,81.39,81.39,81.39,81.39,4800000.0
2008-11-07 08:32:00,81.39,81.39,81.39,81.39,3600000.0
2008-11-07 08:33:00,81.39,81.39,81.39,81.39,22800000.0
2008-11-07 08:34:00,81.405,81.43,81.405,81.41,160800000.0
2008-11-07 08:35:00,81.405,81.41,81.405,81.41,63600000.0
2008-11-07 08:36:00,81.41,81.41,81.39,81.4,84000000.0
2008-11-07 08:37:00,81.4,81.43,81.39,81.425,34800000.0
2008-11-07 08:38:00,81.405,81.425,81.4,81.42,84000000.0
2008-11-07 08:39:00,81.42,81.42,81.38,81.39,82800000.0
2008-11-07 08:40:00,81.38,81.39,81.29,81.31,105600000.0
2008-11-07 08:41:00,81.305,81.305,81.295,81.305,60000000.0
2008-11-07 08:42:00,81.305,81.305,81.29,81.29,144000000.0
2008-11-07 08:43:00,81.29,81.29,81.29,81.29,72000000.0
2008-11-07 08:44:00,81.29,81.29,81.19,81.22,98400000.0
2008-11-07 08:45:00,81.22,81.29,81.2,81.205,122400000.0
2008-11-07 08:46:00,81.2,81.29,81.185,81.22,108900000.0
2008-11-07 08:47:00,81.22,81.23,81.21,81.21,31700000.0
2008-11-07 08:48:00,81.21,81.215,81.21,81.21,19400000.0
2008-11-07 08:49:00,81.21,81.21,81.21,81.21,14000000.0
2008-11-07 08:50:00,81.21,81.21,81.12,81.195,12000000.0
2008-11-07 08:51:00,81.12,81.21,81.12,81.21,55800000.0
2008-11-07 08:52:00,81.21,81.21,81.21,81.21,17000000.0
2008-11-07 08:53:00,81.21,81.21,81.21,81.21,13000000.0
2008-11-07 08:54:00,81.21,81.225,81.21,81.225,160800000.0
2008-11-07 08:55:00,81.22,81.25,81.2,81.245,269900000.0
2008-11-07 08:56:00,81.25,81.275,81.225,81.235,83800000.0
2008-11-07 08:57:00,81.235,81.235,81.15,81.185,189600000.0
2008-11-07 08:58:00,81.185,81.185,81.15,81.165,139000000.0
2008-11-07 08:59:00,81.165,81.235,81.155,81.18,204400000.0
2008-11-07 09:00:00,81.19,81.205,81.165,81.205,132000000.0
2008-11-07 09:01:00,81.2,81.21,81.175,81.21,223100000.0
2008-11-07 09:02:00,81.21,81.225,81.18,81.225,107000000.0
2008-11-07 09:03:00,81.225,81.26,81.215,81.255,240900000.0
2008-11-07 09:04:00,81.25,81.25,81.065,81.205,166400000.0
2008-11-07 09:05:00,81.205,81.23,81.195,81.23,236000000.0
2008-11-07 09:06:00,81.225,81.26,81.2,81.26,232000000.0
2008-11-07 09:07:00,81.265,81.3,81.245,81.29,200600000.0
2008-11-07 09:08:00,81.285,81.305,81.28,81.305,142600000.0
2008-11-07 09:09:00,81.3,81.345,81.29,81.345,113000000.0
2008-11-07 09:10:00,81.35,81.43,81.345,81.4,221800000.0
2008-11-07 09:11:00,81.405,81.42,81.385,81.385,244200000.0
2008-11-07 09:12:00,81.385,81.39,81.365,81.38,155000000.0
2008-11-07 09:13:00,81.385,81.485,81.38,81.48,256200000.0
2008-11-07 09:14:00,81.465,81.48,81.44,81.45,263200000.0
2008-11-07 09:15:00,81.46,81.55,81.45,81.485,319000000.0
2008-11-07 09:16:00,81.485,81.575,81.48,81.57,235900000.0
2008-11-07 09:17:00,81.56,81.595,81.545,81.595,310900000.0
2008-11-07 09:18:00,81.605,81.68,81.59,81.62,427900000.0
2008-11-07 09:19:00,81.615,81.62,81.58,81.58,186000000.0
2008-11-07 09:20:00,81.58,81.58,81.58,81.58,66000000.0
2008-11-07 09:21:00,81.58,81.58,81.415,81.47,148600000.0
2008-11-07 09:22:00,81.49,81.56,81.45,81.535,303600000.0
2008-11-07 09:23:00,81.535,81.55,81.485,81.54,321800000.0
2008-11-07 09:24:00,81.54,81.545,81.385,81.405,215400000.0
2008-11-07 09:25:00,81.405,81.465,81.4,81.445,222200000.0
2008-11-07 09:26:00,81.45,81.455,81.41,81.45,102800000.0
2008-11-07 09:27:00,81.445,81.455,81.395,81.405,184400000.0
2008-11-07 09:28:00,81.405,81.51,81.4,81.5,299700000.0
2008-11-07 09:29:00,81.525,81.545,81.515,81.525,198200000.0
2008-11-07 09:30:00,81.525,81.56,81.5,81.5,180600000.0
2008-11-07 09:31:00,81.505,81.51,81.47,81.5,216900000.0
2008-11-07 09:32:00,81.5,81.505,81.44,81.455,77500000.0
2008-11-07 09:33:00,81.455,81.5,81.43,81.5,99600000.0
2008-11-07 09:34:00,81.49,81.5,81.465,81.47,65600000.0
2008-11-07 09:35:00,81.47,81.475,81.425,81.425,85300000.0
2008-11-07 09:36:00,81.425,81.435,81.41,81.42,71200000.0
2008-11-07 09:37:00,81.43,81.445,81.34,81.34,132200000.0
2008-11-07 09:38:00,81.345,81.345,81.3,81.315,60100000.0
2008-11-07 09:39:00,81.305,81.305,81.21,81.22,131900000.0
2008-11-07 09:40:00,81.23,81.26,81.21,81.255,96300000.0
2008-11-07 09:41:00,81.26,81.265,81.225,81.23,77900000.0
2008-11-07 09:42:00,81.235,81.265,81.23,81.26,81200000.0
2008-11-07 09:43:00,81.255,81.32,81.19,81.2,158000000.0
2008-11-07 09:44:00,81.2,81.315,81.2,81.255,179100000.0
2008-11-07 09:45:00,81.26,81.29,81.18,81.2,115800000.0
2008-11-07 09:46:00,81.2,81.2,81.11,81.135,164300000.0
2008-11-07 09:47:00,81.14,81.2,81.12,81.2,104100000.0
2008-11-07 09:48:00,81.2,81.3,81.2,81.255,51000000.0
2008-11-07 09:49:00,81.25,81.25,81.18,81.205,85100000.0
2008-11-07 09:50:00,81.205,81.32,81.205,81.29,56000000.0
2008-11-07 09:51:00,81.285,81.285,81.225,81.255,30500000.0
2008-11-07 09:52:00,81.26,81.38,81.255,81.295,88100000.0
2008-11-07 09:53:00,81.3,81.34,81.295,81.3,39000000.0
2008-11-07 09:54:00,81.295,81.355,81.29,81.34,32200000.0
2008-11-07 09:55:00,81.345,81.365,81.29,81.29,35000000.0
2008-11-07 09:56:00,81.285,81.34,81.285,81.33,36900000.0
2008-11-07 09:57:00,81.33,81.4,81.33,81.38,59000000.0
2008-11-07 09:58:00,81.39,81.41,81.305,81.34,57600000.0
2008-11-07 09:59:00,81.345,81.355,81.27,81.305,88300000.0
2008-11-07 10:00:00,81.3,81.37,81.285,81.36,96700000.0
2008-11-07 10:01:00,81.35,81.395,81.295,81.395,75200000.0
2008-11-07 10:02:00,81.405,81.42,81.36,81.4,80400000.0
2008-11-07 10:03:00,81.405,81.405,81.24,81.27,55800000.0
2008-11-07 10:04:00,81.275,81.295,81.25,81.27,30000000.0
2008-11-07 10:05:00,81.27,81.355,81.27,81.34,88500000.0
2008-11-07 10:06:00,81.335,81.35,81.285,81.285,73900000.0
2008-11-07 10:07:00,81.285,81.38,81.285,81.365,163900000.0
2008-11-07 10:08:00,81.365,81.365,81.295,81.305,185300000.0
2008-11-07 10:09:00,81.31,81.35,81.265,81.27,216200000.0
2008-11-07 10:10:00,81.265,81.285,81.23,81.235,156200000.0
2008-11-07 10:11:00,81.25,81.295,81.215,81.22,69500000.0
2008-11-07 10:12:00,81.24,81.265,81.22,81.265,56000000.0
2008-11-07 10:13:00,81.26,81.3,81.245,81.29,43000000.0
2008-11-07 10:14:00,81.285,81.29,81.21,81.245,67000000.0
2008-11-07 10:15:00,81.24,81.255,81.14,81.14,78700000.0
2008-11-07 10:16:00,81.14,81.205,81.14,81.205,138000000.0
2008-11-07 10:17:00,81.215,81.28,81.215,81.265,101900000.0
2008-11-07 10:18:00,81.26,81.33,81.255,81.325,95800000.0
2008-11-07 10:19:00,81.315,81.4,81.29,81.315,71700000.0
2008-11-07 10:20:00,81.32,81.68,81.31,81.38,63400000.0
2008-11-07 10:21:00,81.67,82.05,81.45,81.47,682800000.0
2008-11-07 10:22:00,81.405,81.42,81.365,81.4,70200000.0
2008-11-07 10:23:00,81.395,81.41,81.37,81.37,60200000.0
2008-11-07 10:24:00,81.37,81.385,81.32,81.32,94300000.0
2008-11-07 10:25:00,81.32,81.465,81.32,81.445,343600000.0
2008-11-07 10:26:00,81.44,81.485,81.345,81.37,222400000.0
2008-11-07 10:27:00,81.365,81.45,81.35,81.385,211000000.0
2008-11-07 10:28:00,81.385,81.405,81.36,81.39,139800000.0
2008-11-07 10:29:00,81.395,81.485,81.39,81.42,206700000.0
2008-11-07 10:30:00,81.42,81.42,81.42,81.42,144300000.0
2008-11-07 10:31:00,81.42,81.42,81.215,81.345,361200000.0
2008-11-07 10:32:00,81.345,81.4,81.21,81.29,168600000.0
2008-11-07 10:33:00,81.28,81.34,81.26,81.28,114100000.0
2008-11-07 10:34:00,81.28,81.455,81.095,81.325,327100000.0
2008-11-07 10:35:00,81.35,81.445,81.205,81.32,414700000.0
2008-11-07 10:36:00,81.32,81.47,81.32,81.37,223700000.0
2008-11-07 10:37:00,81.395,81.43,81.39,81.41,54400000.0
2008-11-07 10:38:00,81.4,81.41,81.34,81.39,154000000.0
2008-11-07 10:39:00,81.4,81.44,81.36,81.405,135800000.0
2008-11-07 10:40:00,81.395,81.48,81.355,81.465,41200000.0
2008-11-07 10:41:00,81.465,81.485,81.45,81.485,20600000.0
2008-11-07 10:42:00,81.485,81.485,81.445,81.47,48800000.0
2008-11-07 10:43:00,81.465,81.48,81.445,81.445,38000000.0
2008-11-07 10:44:00,81.445,81.445,81.37,81.395,33500000.0
2008-11-07 10:45:00,81.4,81.46,81.385,81.44,31000000.0
2008-11-07 10:46:00,81.46,81.48,81.44,81.46,32300000.0
2008-11-07 10:47:00,81.46,81.47,81.435,81.47,53200000.0
2008-11-07 10:48:00,81.475,81.57,81.445,81.565,57900000.0
2008-11-07 10:49:00,81.565,81.565,81.535,81.535,57000000.0
2008-11-07 10:50:00,81.535,81.535,81.47,81.475,60000000.0
2008-11-07 10:51:00,81.48,81.505,81.45,81.465,51000000.0
2008-11-07 10:52:00,81.46,81.575,81.45,81.57,53800000.0
2008-11-07 10:53:00,81.565,81.62,81.565,81.6,55900000.0
2008-11-07 10:54:00,81.6,81.765,81.55,81.745,166600000.0
2008-11-07 10:55:00,81.74,81.745,81.64,81.7,195300000.0
2008-11-07 10:56:00,81.695,81.705,81.65,81.695,102500000.0
2008-11-07 10:57:00,81.69,81.72,81.67,81.715,66900000.0
2008-11-07 10:58:00,81.72,81.725,81.605,81.62,55600000.0
2008-11-07 10:59:00,81.62,81.62,81.5,81.53,118800000.0
2008-11-07 11:00:00,81.53,81.54,81.49,81.52,74000000.0
2008-11-07 11:01:00,81.52,81.57,81.485,81.485,124600000.0
2008-11-07 11:02:00,81.555,81.57,81.43,81.525,76100000.0
2008-11-07 11:03:00,81.52,81.55,81.47,81.55,38000000.0
2008-11-07 11:04:00,81.545,81.755,81.545,81.66,176800000.0
2008-11-07 11:05:00,81.66,81.735,81.55,81.64,157800000.0
2008-11-07 11:06:00,81.635,81.69,81.625,81.69,97300000.0
2008-11-07 11:07:00,81.695,81.725,81.665,81.67,34000000.0
2008-11-07 11:08:00,81.665,81.695,81.615,81.685,62000000.0
2008-11-07 11:09:00,81.68,81.73,81.67,81.72,50000000.0
2008-11-07 11:10:00,81.74,81.745,81.675,81.69,60900000.0
2008-11-07 11:11:00,81.69,81.69,81.63,81.665,61000000.0
2008-11-07 11:12:00,81.665,81.685,81.625,81.625,66000000.0
2008-11-07 11:13:00,81.625,81.645,81.6,81.63,40000000.0
2008-11-07 11:14:00,81.63,81.63,81.62,81.63,35000000.0
2008-11-07 11:15:00,81.625,81.635,81.62,81.625,24000000.0
2008-11-07 11:16:00,81.615,81.62,81.57,81.57,51500000.0
2008-11-07 11:17:00,81.565,81.585,81.545,81.575,51000000.0
2008-11-07 11:18:00,81.565,81.565,81.475,81.5,56800000.0
2008-11-07 11:19:00,81.49,81.54,81.445,81.445,76000000.0
2008-11-07 11:20:00,81.47,81.49,81.46,81.475,71000000.0
2008-11-07 11:21:00,81.48,81.485,81.47,81.475,40000000.0
2008-11-07 11:22:00,81.475,81.485,81.435,81.465,53900000.0
2008-11-07 11:23:00,81.46,81.47,81.435,81.445,27000000.0
2008-11-07 11:24:00,81.44,81.445,81.435,81.445,11000000.0
2008-11-07 11:25:00,81.45,81.455,81.445,81.45,45200000.0
2008-11-07 11:26:00,81.445,81.445,81.4,81.415,59300000.0
2008-11-07 11:27:00,81.41,81.43,81.41,81.425,41400000.0
2008-11-07 11:28:00,81.43,81.475,81.41,81.435,101300000.0
2008-11-07 11:29:00,81.435,81.53,81.405,81.43,136800000.0
2008-11-07 11:30:00,81.43,81.61,81.43,81.6,73000000.0
2008-11-07 11:31:00,81.595,81.625,81.575,81.62,122700000.0
2008-11-07 11:32:00,81.61,81.665,81.595,81.655,50000000.0
2008-11-07 11:33:00,81.66,81.74,81.51,81.51,391700000.0
2008-11-07 11:34:00,81.53,81.62,81.53,81.6,214000000.0
2008-11-07 11:35:00,81.6,81.61,81.555,81.595,62800000.0
2008-11-07 11:36:00,81.59,81.66,81.54,81.635,66500000.0
2008-11-07 11:37:00,81.64,81.66,81.605,81.645,23400000.0
2008-11-07 11:38:00,81.64,81.64,81.53,81.555,90200000.0
2008-11-07 11:39:00,81.555,81.665,81.535,81.6,72600000.0
2008-11-07 11:40:00,81.6,81.685,81.59,81.625,109100000.0
2008-11-07 11:41:00,81.64,81.81,81.635,81.81,95900000.0
2008-11-07 11:42:00,81.805,81.825,81.69,81.69,212600000.0
2008-11-07 11:43:00,81.69,81.765,81.585,81.69,207600000.0
2008-11-07 11:44:00,81.685,81.82,81.54,81.58,319500000.0
2008-11-07 11:45:00,81.595,81.75,81.595,81.715,93600000.0
2008-11-07 11:46:00,81.715,81.715,81.46,81.475,525400000.0
2008-11-07 11:47:00,81.485,81.63,81.485,81.595,186600000.0
2008-11-07 11:48:00,81.58,81.595,81.5,81.575,155200000.0
2008-11-07 11:49:00,81.57,81.575,81.56,81.575,26000000.0
2008-11-07 11:50:00,81.575,81.62,81.575,81.615,64000000.0
2008-11-07 11:51:00,81.615,81.695,81.615,81.68,47500000.0
2008-11-07 11:52:00,81.685,81.695,81.665,81.695,38500000.0
2008-11-07 11:53:00,81.69,81.695,81.625,81.63,83500000.0
2008-11-07 11:54:00,81.635,81.675,81.62,81.645,68900000.0
2008-11-07 11:55:00,81.675,81.74,81.675,81.71,90700000.0
2008-11-07 11:56:00,81.72,81.725,81.675,81.68,44200000.0
2008-11-07 11:57:00,81.685,81.695,81.65,81.675,52000000.0
2008-11-07 11:58:00,81.675,81.695,81.67,81.675,30000000.0
2008-11-07 11:59:00,81.675,81.68,81.66,81.67,66400000.0
2008-11-07 12:00:00,81.67,81.685,81.63,81.645,43000000.0
2008-11-07 12:01:00,81.645,81.65,81.525,81.54,210899997.0
2008-11-07 12:02:00,81.55,81.645,81.545,81.64,73000000.0
2008-11-07 12:03:00,81.625,81.625,81.465,81.465,71200000.0
2008-11-07 12:04:00,81.465,81.535,81.45,81.535,46600000.0
2008-11-07 12:05:00,81.535,81.57,81.485,81.565,74000000.0
2008-11-07 12:06:00,81.575,81.59,81.53,81.56,72500000.0
2008-11-07 12:07:00,81.56,81.605,81.545,81.585,65800000.0
2008-11-07 12:08:00,81.595,81.72,81.5,81.715,83500000.0
2008-11-07 12:09:00,81.72,81.76,81.64,81.675,206400000.0
2008-11-07 12:10:00,81.68,81.695,81.64,81.655,63000000.0
2008-11-07 12:11:00,81.65,81.71,81.625,81.64,102000000.0
2008-11-07 12:12:00,81.64,81.725,81.64,81.71,53800000.0
2008-11-07 12:13:00,81.71,81.735,81.62,81.655,81500000.0
2008-11-07 12:14:00,81.66,81.69,81.63,81.64,42000000.0
2008-11-07 12:15:00,81.635,81.65,81.565,81.565,54200000.0
2008-11-07 12:16:00,81.535,81.59,81.49,81.585,165900000.0
2008-11-07 12:17:00,81.575,81.59,81.545,81.575,123100000.0
2008-11-07 12:18:00,81.58,81.6,81.565,81.595,78700000.0
2008-11-07 12:19:00,81.6,81.6,81.555,81.56,105400000.0
2008-11-07 12:20:00,81.565,81.58,81.55,81.575,162600000.0
2008-11-07 12:21:00,81.575,81.58,81.545,81.575,69200000.0
2008-11-07 12:22:00,81.575,81.575,81.545,81.555,99200000.0
2008-11-07 12:23:00,81.56,81.565,81.555,81.56,18600000.0
2008-11-07 12:24:00,81.56,81.565,81.55,81.555,31300000.0
2008-11-07 12:25:00,81.565,81.63,81.565,81.6,100100000.0
2008-11-07 12:26:00,81.615,81.655,81.605,81.61,55300000.0
2008-11-07 12:27:00,81.62,81.63,81.61,81.61,33000000.0
2008-11-07 12:28:00,81.615,81.625,81.57,81.585,38000000.0
2008-11-07 12:29:00,81.585,81.645,81.55,81.63,34900000.0
2008-11-07 12:30:00,81.625,81.665,81.6,81.63,39300000.0
2008-11-07 12:31:00,81.625,81.675,81.625,81.67,32500000.0
2008-11-07 12:32:00,81.63,81.645,81.585,81.6,47200000.0
2008-11-07 12:33:00,81.6,81.625,81.56,81.605,80400000.0
2008-11-07 12:34:00,81.6,81.625,81.575,81.6,58100000.0
2008-11-07 12:35:00,81.61,81.61,81.575,81.605,27000000.0
2008-11-07 12:36:00,81.6,81.63,81.6,81.615,62800000.0
2008-11-07 12:37:00,81.615,81.63,81.58,81.615,35000000.0
2008-11-07 12:38:00,81.625,81.625,81.605,81.61,25000000.0
2008-11-07 12:39:00,81.605,81.61,81.57,81.61,27000000.0
2008-11-07 12:40:00,81.62,81.63,81.61,81.61,32000000.0
2008-11-07 12:41:00,81.615,81.64,81.57,81.62,56200000.0
2008-11-07 12:42:00,81.6,81.615,81.595,81.6,72000000.0
2008-11-07 12:43:00,81.6,81.605,81.565,81.575,54000000.0
2008-11-07 12:44:00,81.57,81.575,81.535,81.54,71000000.0
2008-11-07 12:45:00,81.545,81.585,81.535,81.57,81000000.0
2008-11-07 12:46:00,81.58,81.645,81.555,81.57,80300000.0
2008-11-07 12:47:00,81.57,81.575,81.57,81.57,249300000.0
2008-11-07 12:48:00,81.57,81.57,81.57,81.57,114000000.0
2008-11-07 12:49:00,81.57,81.57,81.56,81.56,252000000.0
2008-11-07 12:50:00,81.56,81.56,81.535,81.56,122000000.0
2008-11-07 12:51:00,81.52,81.55,81.5,81.55,29000000.0
2008-11-07 12:52:00,81.54,81.62,81.505,81.585,76900000.0
2008-11-07 12:53:00,81.58,81.585,81.52,81.555,28200000.0
2008-11-07 12:54:00,81.565,81.58,81.545,81.575,51000000.0
2008-11-07 12:55:00,81.58,81.6,81.57,81.595,41000000.0
2008-11-07 12:56:00,81.59,81.615,81.585,81.615,28000000.0
2008-11-07 12:57:00,81.615,81.655,81.615,81.645,17000000.0
2008-11-07 12:58:00,81.655,81.655,81.575,81.585,42000000.0
2008-11-07 12:59:00,81.585,81.62,81.585,81.62,52100000.0
2008-11-07 13:00:00,81.63,81.66,81.605,81.625,158700000.0
2008-11-07 13:01:00,81.625,81.64,81.61,81.63,121900000.0
2008-11-07 13:02:00,81.63,81.66,81.63,81.635,18000000.0
2008-11-07 13:03:00,81.63,81.63,81.56,81.575,37800000.0
2008-11-07 13:04:00,81.58,81.615,81.575,81.585,95600000.0
2008-11-07 13:05:00,81.57,81.6,81.525,81.59,79800000.0
2008-11-07 13:06:00,81.59,81.6,81.495,81.495,57900000.0
2008-11-07 13:07:00,81.49,81.65,81.49,81.645,72800000.0
2008-11-07 13:08:00,81.645,81.735,81.645,81.645,76000000.0
2008-11-07 13:09:00,81.665,81.675,81.64,81.64,513000001.0
2008-11-07 13:10:00,81.64,81.64,81.525,81.53,396200000.0
2008-11-07 13:11:00,81.53,81.64,81.515,81.545,139800000.0
2008-11-07 13:12:00,81.55,81.61,81.505,81.595,250200000.0
2008-11-07 13:13:00,81.605,81.64,81.565,81.575,59000000.0
2008-11-07 13:14:00,81.57,81.59,81.53,81.59,149000000.0
2008-11-07 13:15:00,81.6,81.62,81.59,81.595,53000000.0
2008-11-07 13:16:00,81.595,81.595,81.59,81.595,33000000.0
2008-11-07 13:17:00,81.595,81.595,81.59,81.595,12000000.0
2008-11-07 13:18:00,81.595,81.63,81.595,81.63,47000000.0
2008-11-07 13:19:00,81.625,81.68,81.625,81.675,43000000.0
2008-11-07 13:20:00,81.675,81.675,81.555,81.575,52000000.0
2008-11-07 13:21:00,81.575,81.575,81.545,81.555,19000000.0
2008-11-07 13:22:00,81.56,81.57,81.53,81.53,41600000.0
2008-11-07 13:23:00,81.53,81.53,81.475,81.5,69000000.0
2008-11-07 13:24:00,81.505,81.505,81.47,81.485,22000000.0
2008-11-07 13:25:00,81.475,81.49,81.47,81.49,38000000.0
2008-11-07 13:26:00,81.49,81.595,81.49,81.565,94300000.0
2008-11-07 13:27:00,81.57,81.595,81.51,81.59,53800000.0
2008-11-07 13:28:00,81.585,81.605,81.49,81.54,125300000.0
2008-11-07 13:29:00,81.535,81.545,81.535,81.545,5000000.0
2008-11-07 13:30:00,81.545,81.545,81.525,81.53,13000000.0
2008-11-07 13:31:00,81.535,81.535,81.52,81.52,462099983.0
2008-11-07 13:32:00,81.52,81.565,81.52,81.545,99899997.0
2008-11-07 13:33:00,81.545,81.545,81.52,81.52,437299979.0
2008-11-07 13:34:00,81.52,81.63,81.515,81.63,191799996.0
2008-11-07 13:35:00,81.63,81.64,81.545,81.615,133299998.0
2008-11-07 13:36:00,81.605,81.61,81.56,81.58,73300000.0
2008-11-07 13:37:00,81.58,81.625,81.56,81.615,51400000.0
2008-11-07 13:38:00,81.59,81.62,81.575,81.59,47300000.0
2008-11-07 13:39:00,81.585,81.63,81.585,81.615,74500000.0
2008-11-07 13:40:00,81.62,81.645,81.605,81.62,59800000.0
2008-11-07 13:41:00,81.62,81.63,81.61,81.61,21700000.0
2008-11-07 13:42:00,81.62,81.62,81.605,81.61,25000000.0
2008-11-07 13:43:00,81.615,81.65,81.605,81.64,27300000.0
2008-11-07 13:44:00,81.645,81.675,81.62,81.645,52200000.0
2008-11-07 13:45:00,81.645,81.675,81.63,81.655,59800000.0
2008-11-07 13:46:00,81.65,81.66,81.645,81.645,17000000.0
2008-11-07 13:47:00,81.665,81.71,81.655,81.69,64700000.0
2008-11-07 13:48:00,81.685,81.685,81.615,81.625,15600000.0
2008-11-07 13:49:00,81.625,81.635,81.625,81.635,9000000.0
2008-11-07 13:50:00,81.63,81.63,81.585,81.59,19000000.0
2008-11-07 13:51:00,81.59,81.59,81.57,81.575,36000000.0
2008-11-07 13:52:00,81.56,81.615,81.54,81.54,27500000.0
2008-11-07 13:53:00,81.54,81.555,81.45,81.46,69400000.0
2008-11-07 13:54:00,81.465,81.475,81.415,81.47,80400000.0
2008-11-07 13:55:00,81.475,81.485,81.375,81.415,46900000.0
2008-11-07 13:56:00,81.415,81.425,81.215,81.25,125500000.0
2008-11-07 13:57:00,81.25,81.275,81.135,81.275,80900000.0
2008-11-07 13:58:00,81.275,81.29,81.1,81.15,78200000.0
2008-11-07 13:59:00,81.145,81.205,80.965,81.035,83800000.0
2008-11-07 14:00:00,81.035,81.225,80.945,81.17,244000000.0
2008-11-07 14:01:00,81.17,81.2,81.13,81.13,163300000.0
2008-11-07 14:02:00,81.14,81.23,81.14,81.22,117200000.0
2008-11-07 14:03:00,81.2,81.235,81.17,81.225,73300000.0
2008-11-07 14:04:00,81.235,81.235,81.2,81.21,58500000.0
2008-11-07 14:05:00,81.215,81.24,81.2,81.2,55800000.0
2008-11-07 14:06:00,81.2,81.2,81.06,81.175,83700000.0
2008-11-07 14:07:00,81.18,81.225,81.175,81.185,73400000.0
2008-11-07 14:08:00,81.205,81.25,81.155,81.24,61000000.0
2008-11-07 14:09:00,81.25,81.335,81.25,81.29,46000000.0
2008-11-07 14:10:00,81.29,81.29,81.19,81.195,72000000.0
2008-11-07 14:11:00,81.195,81.21,81.19,81.2,105099999.0
2008-11-07 14:12:00,81.2,81.22,81.19,81.19,18000000.0
2008-11-07 14:13:00,81.195,81.195,81.14,81.15,15000000.0
2008-11-07 14:14:00,81.155,81.17,81.125,81.135,23000000.0
2008-11-07 14:15:00,81.145,81.145,81.08,81.1,56000000.0
2008-11-07 14:16:00,81.09,81.175,81.09,81.135,22100000.0
2008-11-07 14:17:00,81.16,81.175,81.135,81.175,16000000.0
2008-11-07 14:18:00,81.17,81.185,81.17,81.185,17000000.0
2008-11-07 14:19:00,81.195,81.245,81.17,81.225,38700000.0
2008-11-07 14:20:00,81.25,81.33,81.22,81.32,30500000.0
2008-11-07 14:21:00,81.325,81.405,81.315,81.405,94900000.0
2008-11-07 14:22:00,81.405,81.405,81.36,81.375,47400000.0
2008-11-07 14:23:00,81.385,81.41,81.375,81.39,34000000.0
2008-11-07 14:24:00,81.39,81.39,81.29,81.295,32000000.0
2008-11-07 14:25:00,81.295,81.295,81.225,81.27,60300000.0
2008-11-07 14:26:00,81.265,81.375,81.265,81.36,55800000.0
2008-11-07 14:27:00,81.355,81.36,81.335,81.34,41000000.0
2008-11-07 14:28:00,81.35,81.435,81.345,81.425,27000000.0
2008-11-07 14:29:00,81.42,81.435,81.39,81.415,48200000.0
2008-11-07 14:30:00,81.42,81.435,81.3,81.325,49000000.0
2008-11-07 14:31:00,81.33,81.355,81.27,81.35,70500000.0
2008-11-07 14:32:00,81.345,81.375,81.34,81.34,43000000.0
2008-11-07 14:33:00,81.365,81.38,81.305,81.36,40700000.0
2008-11-07 14:34:00,81.37,81.38,81.325,81.34,78000000.0
2008-11-07 14:35:00,81.345,81.36,81.315,81.32,49000000.0
2008-11-07 14:36:00,81.315,81.365,81.31,81.355,29000000.0
2008-11-07 14:37:00,81.375,81.38,81.295,81.38,73300000.0
2008-11-07 14:38:00,81.38,81.4,81.375,81.385,43000000.0
2008-11-07 14:39:00,81.395,81.41,81.36,81.405,55000000.0
2008-11-07 14:40:00,81.405,81.435,81.385,81.405,60500000.0
2008-11-07 14:41:00,81.415,81.47,81.4,81.46,67500000.0
2008-11-07 14:42:00,81.465,81.48,81.445,81.45,58000000.0
2008-11-07 14:43:00,81.455,81.455,81.39,81.415,50000000.0
2008-11-07 14:44:00,81.42,81.43,81.39,81.4,41700000.0
2008-11-07 14:45:00,81.415,81.49,81.39,81.465,52100000.0
2008-11-07 14:46:00,81.465,81.53,81.465,81.515,60900000.0
2008-11-07 14:47:00,81.52,81.55,81.485,81.55,60200000.0
2008-11-07 14:48:00,81.545,81.55,81.515,81.515,37900000.0
2008-11-07 14:49:00,81.52,81.545,81.51,81.535,19900000.0
2008-11-07 14:50:00,81.53,81.555,81.5,81.525,57700000.0
2008-11-07 14:51:00,81.53,81.61,81.51,81.585,99500000.0
2008-11-07 14:52:00,81.58,81.585,81.535,81.535,61000000.0
2008-11-07 14:53:00,81.56,81.66,81.56,81.66,47000000.0
2008-11-07 14:54:00,81.67,81.67,81.625,81.63,52900000.0
2008-11-07 14:55:00,81.635,81.685,81.625,81.655,58600000.0
2008-11-07 14:56:00,81.655,81.715,81.655,81.705,142100000.0
2008-11-07 14:57:00,81.705,81.735,81.65,81.65,155500000.0
2008-11-07 14:58:00,81.68,81.71,81.675,81.71,41700000.0
2008-11-07 14:59:00,81.705,81.72,81.67,81.675,100700000.0
2008-11-07 15:00:00,81.68,81.685,81.585,81.6,75500000.0
2008-11-07 15:01:00,81.59,81.61,81.58,81.585,32900000.0
2008-11-07 15:02:00,81.59,81.59,81.55,81.555,46700000.0
2008-11-07 15:03:00,81.555,81.6,81.55,81.59,41200000.0
2008-11-07 15:04:00,81.595,81.645,81.59,81.63,43700000.0
2008-11-07 15:05:00,81.64,81.65,81.615,81.635,28000000.0
2008-11-07 15:06:00,81.635,81.705,81.635,81.695,35500000.0
2008-11-07 15:07:00,81.69,81.73,81.685,81.69,53100000.0
2008-11-07 15:08:00,81.695,81.7,81.6,81.63,92700000.0
2008-11-07 15:09:00,81.63,81.655,81.59,81.6,74500000.0
2008-11-07 15:10:00,81.6,81.6,81.53,81.565,108800000.0
2008-11-07 15:11:00,81.57,81.62,81.565,81.58,74100000.0
2008-11-07 15:12:00,81.565,81.6,81.54,81.54,123700000.0
2008-11-07 15:13:00,81.55,81.595,81.55,81.58,82900000.0
2008-11-07 15:14:00,81.58,81.59,81.545,81.58,70500000.0
2008-11-07 15:15:00,81.585,81.64,81.58,81.615,112200000.0
2008-11-07 15:16:00,81.615,81.635,81.605,81.63,83200000.0
2008-11-07 15:17:00,81.63,81.72,81.615,81.685,85000000.0
2008-11-07 15:18:00,81.685,81.74,81.655,81.69,86600000.0
2008-11-07 15:19:00,81.69,81.75,81.665,81.75,106600000.0
2008-11-07 15:20:00,81.755,81.85,81.755,81.84,95700000.0
2008-11-07 15:21:00,81.86,81.895,81.75,81.79,122200000.0
2008-11-07 15:22:00,81.785,81.96,81.785,81.95,99400000.0
2008-11-07 15:23:00,81.95,81.955,81.835,81.885,218400000.0
2008-11-07 15:24:00,81.885,81.945,81.835,81.905,248800000.0
2008-11-07 15:25:00,81.905,81.905,81.715,81.735,147100000.0
2008-11-07 15:26:00,81.745,81.825,81.72,81.745,106200000.0
2008-11-07 15:27:00,81.745,81.85,81.725,81.85,124100000.0
2008-11-07 15:28:00,81.85,81.85,81.715,81.8,124400000.0
2008-11-07 15:29:00,81.805,82.19,81.805,81.98,234100000.0
2008-11-07 15:30:00,81.98,81.98,81.395,81.395,486600000.0
2008-11-07 15:31:00,81.395,81.44,81.245,81.345,144700000.0
2008-11-07 15:32:00,81.35,81.62,81.34,81.55,184600000.0
2008-11-07 15:33:00,81.55,81.57,81.38,81.455,184300000.0
2008-11-07 15:34:00,81.475,81.6,81.455,81.58,143200000.0
2008-11-07 15:35:00,81.575,81.625,81.55,81.625,128300000.0
2008-11-07 15:36:00,81.62,81.72,81.6,81.655,150700000.0
2008-11-07 15:37:00,81.655,81.935,81.65,81.89,153400000.0
2008-11-07 15:38:00,81.895,81.945,81.74,81.76,156200000.0
2008-11-07 15:39:00,81.775,81.905,81.77,81.835,121700000.0
2008-11-07 15:40:00,81.83,81.98,81.83,81.945,144500000.0
2008-11-07 15:41:00,81.935,81.995,81.89,81.985,173800000.0
2008-11-07 15:42:00,81.99,82.145,81.975,82.065,177000000.0
2008-11-07 15:43:00,82.065,82.315,82.01,82.3,138100000.0
2008-11-07 15:44:00,82.295,82.445,82.29,82.38,152500000.0
2008-11-07 15:45:00,82.38,82.38,82.265,82.33,105700000.0
2008-11-07 15:46:00,82.33,82.355,82.13,82.13,260600000.0
2008-11-07 15:47:00,82.15,82.245,82.09,82.185,96900000.0
2008-11-07 15:48:00,82.185,82.24,82.17,82.23,109000000.0
2008-11-07 15:49:00,82.225,82.38,82.225,82.285,122400000.0
2008-11-07 15:50:00,82.285,82.325,82.03,82.09,121600000.0
2008-11-07 15:51:00,82.095,82.175,82.07,82.17,138400000.0
2008-11-07 15:52:00,82.17,82.185,82.135,82.165,100900000.0
2008-11-07 15:53:00,82.15,82.15,82.035,82.05,84700000.0
2008-11-07 15:54:00,82.05,82.17,82.035,82.14,102000000.0
2008-11-07 15:55:00,82.14,82.14,82.06,82.085,91800000.0
2008-11-07 15:56:00,82.075,82.075,81.97,81.98,189800000.0
2008-11-07 15:57:00,81.975,81.975,81.81,81.83,178700000.0
2008-11-07 15:58:00,81.835,81.97,81.825,81.915,144700000.0
2008-11-07 15:59:00,81.91,81.91,81.79,81.865,173300000.0
2008-11-07 16:00:00,81.87,81.955,81.81,81.855,117800000.0
2008-11-07 16:01:00,81.855,81.855,81.68,81.715,136300000.0
2008-11-07 16:02:00,81.72,81.795,81.715,81.78,72900000.0
2008-11-07 16:03:00,81.79,81.81,81.72,81.8,117900000.0
2008-11-07 16:04:00,81.81,81.92,81.81,81.88,78700000.0
2008-11-07 16:05:00,81.885,82.1,81.88,82.09,91500000.0
2008-11-07 16:06:00,82.105,82.105,81.945,82.03,248700000.0
2008-11-07 16:07:00,82.025,82.15,82.02,82.11,89600000.0
2008-11-07 16:08:00,82.11,82.135,82.03,82.1,86800000.0
2008-11-07 16:09:00,82.105,82.115,82.065,82.095,94700000.0
2008-11-07 16:10:00,82.085,82.215,82.075,82.17,126800000.0
2008-11-07 16:11:00,82.17,82.265,82.17,82.23,95300000.0
2008-11-07 16:12:00,82.23,82.29,82.215,82.245,100800000.0
2008-11-07 16:13:00,82.24,82.265,82.19,82.19,183900000.0
2008-11-07 16:14:00,82.19,82.19,82.1,82.105,118600000.0
2008-11-07 16:15:00,82.095,82.12,82.025,82.06,103200000.0
2008-11-07 16:16:00,82.055,82.055,81.91,81.98,122300000.0
2008-11-07 16:17:00,81.98,82.16,81.96,82.1,94300000.0
2008-11-07 16:18:00,82.11,82.12,82.035,82.11,97900000.0
2008-11-07 16:19:00,82.115,82.135,82.05,82.08,86400000.0
2008-11-07 16:20:00,82.075,82.085,82.005,82.015,74300000.0
2008-11-07 16:21:00,82.01,82.035,81.995,82.035,81100000.0
2008-11-07 16:22:00,82.035,82.105,82.015,82.03,100300000.0
2008-11-07 16:23:00,82.035,82.225,82.03,82.21,130500000.0
2008-11-07 16:24:00,82.215,82.275,82.19,82.265,121300000.0
2008-11-07 16:25:00,82.27,82.33,82.25,82.325,126100000.0
2008-11-07 16:26:00,82.32,82.34,82.305,82.325,97400000.0
2008-11-07 16:27:00,82.33,82.425,82.325,82.405,106500000.0
2008-11-07 16:28:00,82.42,82.53,82.42,82.45,120300000.0
2008-11-07 16:29:00,82.45,82.525,82.425,82.5,138400000.0
2008-11-07 16:30:00,82.5,82.55,82.48,82.52,118400000.0
2008-11-07 16:31:00,82.52,82.52,82.455,82.505,99100000.0
2008-11-07 16:32:00,82.51,82.67,82.495,82.665,105800000.0
2008-11-07 16:33:00,82.68,82.98,82.68,82.93,125500000.0
2008-11-07 16:34:00,82.915,83.0,82.915,82.975,136900000.0
2008-11-07 16:35:00,82.975,82.985,82.855,82.875,124000000.0
2008-11-07 16:36:00,82.865,82.965,82.825,82.92,116800000.0
2008-11-07 16:37:00,82.915,82.92,82.835,82.88,117100000.0
2008-11-07 16:38:00,82.88,82.895,82.805,82.815,112100000.0
2008-11-07 16:39:00,82.8,82.85,82.79,82.845,82000000.0
2008-11-07 16:40:00,82.845,82.925,82.84,82.9,116400000.0
2008-11-07 16:41:00,82.895,82.895,82.73,82.745,87500000.0
2008-11-07 16:42:00,82.74,82.775,82.555,82.57,119900000.0
2008-11-07 16:43:00,82.565,82.68,82.54,82.675,117000000.0
2008-11-07 16:44:00,82.685,82.71,82.61,82.625,113300000.0
2008-11-07 16:45:00,82.63,82.715,82.63,82.66,116400000.0
2008-11-07 16:46:00,82.66,82.695,82.61,82.635,126300000.0
2008-11-07 16:47:00,82.63,82.645,82.495,82.51,101600000.0
2008-11-07 16:48:00,82.51,82.52,82.43,82.43,86200000.0
2008-11-07 16:49:00,82.43,82.495,82.375,82.48,120000000.0
2008-11-07 16:50:00,82.48,82.53,82.47,82.51,117900000.0
2008-11-07 16:51:00,82.52,82.535,82.465,82.515,118500000.0
2008-11-07 16:52:00,82.515,82.64,82.5,82.625,103500000.0
2008-11-07 16:53:00,82.625,82.695,82.625,82.65,101500000.0
2008-11-07 16:54:00,82.645,82.68,82.62,82.665,98100000.0
2008-11-07 16:55:00,82.665,82.675,82.62,82.625,112500000.0
2008-11-07 16:56:00,82.63,82.865,82.63,82.865,104900000.0
2008-11-07 16:57:00,82.875,82.92,82.805,82.825,109900000.0
2008-11-07 16:58:00,82.83,82.855,82.79,82.83,115000000.0
2008-11-07 16:59:00,82.83,82.84,82.75,82.8,151700000.0
2008-11-07 17:00:00,82.8,82.96,82.785,82.94,143600000.0
2008-11-07 17:01:00,82.945,82.985,82.885,82.95,123400000.0
2008-11-07 17:02:00,82.95,83.06,82.95,83.055,135900000.0
2008-11-07 17:03:00,83.055,83.055,82.915,82.955,137300000.0
2008-11-07 17:04:00,82.955,83.13,82.935,83.125,124600000.0
2008-11-07 17:05:00,83.125,83.245,83.125,83.18,119800000.0
2008-11-07 17:06:00,83.185,83.245,83.09,83.105,124500000.0
2008-11-07 17:07:00,83.11,83.225,83.105,83.205,138900000.0
2008-11-07 17:08:00,83.205,83.21,83.095,83.11,179100000.0
2008-11-07 17:09:00,83.11,83.29,83.11,83.26,127900000.0
2008-11-07 17:10:00,83.26,83.275,83.095,83.12,96300000.0
2008-11-07 17:11:00,83.12,83.12,83.06,83.06,66000000.0
2008-11-07 17:12:00,83.065,83.23,83.06,83.225,83100000.0
2008-11-07 17:13:00,83.22,83.34,83.205,83.295,106800000.0
2008-11-07 17:14:00,83.29,83.335,83.235,83.335,101200000.0
2008-11-07 17:15:00,83.35,83.565,83.305,83.565,110800000.0
2008-11-07 17:16:00,83.555,83.61,83.525,83.56,107400000.0
2008-11-07 17:17:00,83.565,83.565,83.475,83.505,120900000.0
2008-11-07 17:18:00,83.5,83.54,83.475,83.515,113100000.0
2008-11-07 17:19:00,83.52,83.565,83.505,83.56,81200000.0
2008-11-07 17:20:00,83.57,83.645,83.54,83.635,120300000.0
2008-11-07 17:21:00,83.64,83.775,83.63,83.77,87700000.0
2008-11-07 17:22:00,83.775,83.825,83.74,83.82,96800000.0
2008-11-07 17:23:00,83.825,84.025,83.82,84.025,109100000.0
2008-11-07 17:24:00,84.025,84.155,84.025,84.09,241400000.0
2008-11-07 17:25:00,84.095,84.13,84.04,84.055,118600000.0
2008-11-07 17:26:00,84.06,84.16,84.04,84.11,111600000.0
2008-11-07 17:27:00,84.115,84.115,83.98,83.995,132000000.0
2008-11-07 17:28:00,83.995,84.0,83.76,83.775,128000000.0
2008-11-07 17:29:00,83.77,83.885,83.725,83.82,120200000.0
2008-11-07 17:30:00,83.81,83.925,83.8,83.82,129500000.0
2008-11-07 17:31:00,83.825,83.855,83.78,83.81,113200000.0
2008-11-07 17:32:00,83.82,83.845,83.81,83.835,114400000.0
2008-11-07 17:33:00,83.83,83.83,83.72,83.725,88600000.0
2008-11-07 17:34:00,83.72,83.83,83.72,83.83,99900000.0
2008-11-07 17:35:00,83.845,83.905,83.72,83.72,132700000.0
2008-11-07 17:36:00,83.725,83.745,83.665,83.745,130900000.0
2008-11-07 17:37:00,83.75,83.785,83.675,83.675,99900000.0
2008-11-07 17:38:00,83.67,83.86,83.67,83.86,138500000.0
2008-11-07 17:39:00,83.86,83.955,83.81,83.955,152100000.0
2008-11-07 17:40:00,83.95,84.01,83.86,83.91,136700000.0
2008-11-07 17:41:00,83.91,83.995,83.905,83.99,137000000.0
2008-11-07 17:42:00,83.99,84.035,83.935,84.03,135700000.0
2008-11-07 17:43:00,84.03,84.12,84.0,84.015,111500000.0
2008-11-07 17:44:00,84.02,84.105,84.005,84.08,109300000.0
2008-11-07 17:45:00,84.075,84.115,84.015,84.02,105700000.0
2008-11-07 17:46:00,84.02,84.04,83.94,83.98,173700000.0
2008-11-07 17:47:00,83.98,83.985,83.895,83.935,103300000.0
2008-11-07 17:48:00,83.935,83.935,83.74,83.74,110900000.0
2008-11-07 17:49:00,83.745,83.75,83.69,83.715,94000000.0
2008-11-07 17:50:00,83.715,83.815,83.7,83.78,102700000.0
2008-11-07 17:51:00,83.775,83.785,83.67,83.67,82800000.0
2008-11-07 17:52:00,83.675,83.705,83.66,83.7,76700000.0
2008-11-07 17:53:00,83.7,83.725,83.665,83.685,96900000.0
2008-11-07 17:54:00,83.685,83.765,83.65,83.745,121500000.0
2008-11-07 17:55:00,83.74,83.845,83.74,83.83,104000000.0
2008-11-07 17:56:00,83.825,83.825,83.645,83.65,108200000.0
2008-11-07 17:57:00,83.645,83.66,83.545,83.565,123400000.0
2008-11-07 17:58:00,83.58,83.66,83.56,83.595,106400000.0
2008-11-07 17:59:00,83.6,83.6,83.415,83.43,111200000.0
2008-11-07 18:00:00,83.455,83.55,83.42,83.53,124000000.0
2008-11-07 18:01:00,83.525,83.6,83.5,83.5,126400000.0
2008-11-07 18:02:00,83.495,83.505,83.39,83.4,113000000.0
2008-11-07 18:03:00,83.395,83.445,83.37,83.425,103200000.0
2008-11-07 18:04:00,83.42,83.46,83.41,83.41,99500000.0
2008-11-07 18:05:00,83.41,83.475,83.4,83.4,80000000.0
2008-11-07 18:06:00,83.405,83.51,83.4,83.465,89200000.0
2008-11-07 18:07:00,83.46,83.505,83.41,83.435,116700000.0
2008-11-07 18:08:00,83.435,83.455,83.36,83.36,116600000.0
2008-11-07 18:09:00,83.36,83.385,83.305,83.31,123100000.0
2008-11-07 18:10:00,83.305,83.32,83.275,83.285,96300000.0
2008-11-07 18:11:00,83.285,83.39,83.285,83.365,105900000.0
2008-11-07 18:12:00,83.37,83.41,83.355,83.405,76100000.0
2008-11-07 18:13:00,83.41,83.42,83.265,83.34,99900000.0
2008-11-07 18:14:00,83.345,83.37,83.31,83.365,68900000.0
2008-11-07 18:15:00,83.37,83.395,83.345,83.365,109600000.0
2008-11-07 18:16:00,83.37,83.4,83.35,83.39,96900000.0
2008-11-07 18:17:00,83.39,83.42,83.355,83.365,97800000.0
2008-11-07 18:18:00,83.365,83.38,83.305,83.305,103700000.0
2008-11-07 18:19:00,83.305,83.37,83.23,83.36,103500000.0
2008-11-07 18:20:00,83.36,83.4,83.19,83.2,671499995.0
2008-11-07 18:21:00,83.2,83.2,82.95,82.975,339199999.0
2008-11-07 18:22:00,82.98,83.005,82.775,82.915,132400000.0
2008-11-07 18:23:00,82.92,82.935,82.84,82.9,116600000.0
2008-11-07 18:24:00,82.905,83.01,82.895,83.0,93000000.0
2008-11-07 18:25:00,83.0,83.0,82.855,82.885,84900000.0
2008-11-07 18:26:00,82.885,82.895,82.835,82.845,94900000.0
2008-11-07 18:27:00,82.85,82.85,82.695,82.755,91700000.0
2008-11-07 18:28:00,82.75,82.82,82.68,82.73,116500000.0
2008-11-07 18:29:00,82.745,82.79,82.735,82.78,61800000.0
2008-11-07 18:30:00,82.775,82.79,82.725,82.765,90100000.0
2008-11-07 18:31:00,82.775,82.8,82.76,82.79,75400000.0
2008-11-07 18:32:00,82.795,82.875,82.795,82.875,76500000.0
2008-11-07 18:33:00,82.875,82.9,82.85,82.89,89100000.0
2008-11-07 18:34:00,82.875,82.93,82.855,82.905,82800000.0
2008-11-07 18:35:00,82.91,82.955,82.875,82.95,99800000.0
2008-11-07 18:36:00,82.95,82.96,82.88,82.945,89400000.0
2008-11-07 18:37:00,82.94,82.96,82.85,82.91,90900000.0
2008-11-07 18:38:00,82.865,82.92,82.805,82.805,92200000.0
2008-11-07 18:39:00,82.825,82.87,82.72,82.745,86200000.0
2008-11-07 18:40:00,82.75,82.75,82.6,82.63,312600000.0
2008-11-07 18:41:00,82.61,82.8,82.61,82.785,90600000.0
2008-11-07 18:42:00,82.805,82.815,82.765,82.81,58800000.0
2008-11-07 18:43:00,82.79,82.84,82.765,82.815,61600000.0
2008-11-07 18:44:00,82.82,82.875,82.78,82.8,165300000.0
2008-11-07 18:45:00,82.805,82.89,82.795,82.835,98100000.0
2008-11-07 18:46:00,82.83,82.83,82.75,82.755,86000000.0
2008-11-07 18:47:00,82.76,82.815,82.76,82.795,68300000.0
2008-11-07 18:48:00,82.795,82.925,82.785,82.89,77300000.0
2008-11-07 18:49:00,82.89,82.905,82.735,82.795,139800000.0
2008-11-07 18:50:00,82.79,82.83,82.75,82.77,98500000.0
2008-11-07 18:51:00,82.77,82.775,82.615,82.615,134700000.0
2008-11-07 18:52:00,82.615,82.64,82.55,82.585,145900000.0
2008-11-07 18:53:00,82.59,82.87,82.59,82.825,130000000.0
2008-11-07 18:54:00,82.83,82.83,82.67,82.7,158400000.0
2008-11-07 18:55:00,82.765,82.765,82.605,82.62,123000000.0
2008-11-07 18:56:00,82.62,82.8,82.62,82.68,201500000.0
2008-11-07 18:57:00,82.685,82.725,82.685,82.715,127000000.0
2008-11-07 18:58:00,82.715,82.84,82.705,82.84,126600000.0
2008-11-07 18:59:00,82.84,82.94,82.805,82.915,120300000.0
2008-11-07 19:00:00,82.915,82.945,82.89,82.89,146800000.0
2008-11-07 19:01:00,82.885,82.885,82.815,82.815,73800000.0
2008-11-07 19:02:00,82.81,82.835,82.805,82.83,75600000.0
2008-11-07 19:03:00,82.825,82.97,82.825,82.955,95800000.0
2008-11-07 19:04:00,82.96,83.025,82.945,83.01,99000000.0
2008-11-07 19:05:00,83.025,83.06,83.01,83.05,89400000.0
2008-11-07 19:06:00,83.055,83.065,83.02,83.02,79000000.0
2008-11-07 19:07:00,83.02,83.02,82.97,83.01,95400000.0
2008-11-07 19:08:00,83.005,83.005,82.97,82.99,89400000.0
2008-11-07 19:09:00,82.99,82.99,82.955,82.96,86200000.0
2008-11-07 19:10:00,82.955,82.995,82.95,82.975,112000000.0
2008-11-07 19:11:00,82.985,83.0,82.96,82.965,91600000.0
2008-11-07 19:12:00,82.965,83.085,82.965,83.075,138900000.0
2008-11-07 19:13:00,83.07,83.07,82.955,82.965,199200000.0
2008-11-07 19:14:00,82.965,82.965,82.87,82.89,52600000.0
2008-11-07 19:15:00,82.89,82.89,82.89,82.89,39600000.0
2008-11-07 19:16:00,82.89,82.89,82.74,82.74,132800000.0
2008-11-07 19:17:00,82.745,82.775,82.73,82.73,126000000.0
2008-11-07 19:18:00,82.73,82.73,82.655,82.685,98200000.0
2008-11-07 19:19:00,82.69,82.69,82.635,82.64,74400000.0
2008-11-07 19:20:00,82.64,82.69,82.64,82.65,115000000.0
2008-11-07 19:21:00,82.645,82.66,82.63,82.635,102100000.0
2008-11-07 19:22:00,82.63,82.635,82.57,82.595,76400000.0
2008-11-07 19:23:00,82.6,82.685,82.6,82.63,135400000.0
2008-11-07 19:24:00,82.63,82.63,82.575,82.62,72600000.0
2008-11-07 19:25:00,82.61,82.655,82.605,82.655,70800000.0
2008-11-07 19:26:00,82.66,82.685,82.655,82.66,90500000.0
2008-11-07 19:27:00,82.665,82.7,82.665,82.695,105600000.0
2008-11-07 19:28:00,82.69,82.69,82.62,82.62,66400000.0
2008-11-07 19:29:00,82.62,82.63,82.6,82.6,130200000.0
2008-11-07 19:30:00,82.6,82.625,82.6,82.6,147000000.0
2008-11-07 19:31:00,82.6,82.625,82.545,82.575,102000000.0
2008-11-07 19:32:00,82.575,82.63,82.56,82.615,145300000.0
2008-11-07 19:33:00,82.615,82.685,82.6,82.6,147000000.0
2008-11-07 19:34:00,82.615,82.64,82.575,82.61,73200000.0
2008-11-07 19:35:00,82.605,82.615,82.595,82.61,70200000.0
2008-11-07 19:36:00,82.62,82.665,82.61,82.66,76200000.0
2008-11-07 19:37:00,82.655,82.68,82.65,82.675,90400000.0
2008-11-07 19:38:00,82.68,82.685,82.68,82.685,15800000.0
2008-11-07 19:39:00,82.68,82.715,82.67,82.705,59400000.0
2008-11-07 19:40:00,82.71,82.78,82.7,82.765,121800000.0
2008-11-07 19:41:00,82.765,82.805,82.74,82.785,132600000.0
2008-11-07 19:42:00,82.79,82.835,82.79,82.835,78600000.0
2008-11-07 19:43:00,82.83,82.83,82.75,82.755,125400000.0
2008-11-07 19:44:00,82.75,82.75,82.695,82.695,85800000.0
2008-11-07 19:45:00,82.69,82.75,82.685,82.75,87200000.0
2008-11-07 19:46:00,82.755,82.755,82.69,82.735,111400000.0
2008-11-07 19:47:00,82.73,82.8,82.73,82.77,77800000.0
2008-11-07 19:48:00,82.77,82.77,82.68,82.68,82200000.0
2008-11-07 19:49:00,82.68,82.71,82.68,82.705,53400000.0
2008-11-07 19:50:00,82.725,82.775,82.725,82.73,103200000.0
2008-11-07 19:51:00,82.725,82.73,82.69,82.715,171600000.0
2008-11-07 19:52:00,82.715,82.75,82.715,82.74,54800000.0
2008-11-07 19:53:00,82.745,82.795,82.745,82.785,101600000.0
2008-11-07 19:54:00,82.78,82.79,82.78,82.79,38400000.0
2008-11-07 19:55:00,82.785,82.94,82.785,82.94,121800000.0
2008-11-07 19:56:00,82.935,82.965,82.92,82.945,83400000.0
2008-11-07 19:57:00,82.945,83.015,82.94,83.01,108600000.0
2008-11-07 19:58:00,83.01,83.025,82.965,83.01,73000000.0
2008-11-07 19:59:00,83.005,83.015,82.855,82.855,138300000.0
2008-11-07 20:00:00,82.865,82.935,82.855,82.895,135400000.0
2008-11-07 20:01:00,82.89,82.99,82.89,82.99,74400000.0
2008-11-07 20:02:00,82.99,83.0,82.98,82.98,15000000.0
2008-11-07 20:03:00,82.975,82.975,82.9,82.9,72600000.0
2008-11-07 20:04:00,82.9,82.95,82.89,82.95,51600000.0
2008-11-07 20:05:00,82.955,82.98,82.94,82.965,82000000.0
2008-11-07 20:06:00,82.965,82.99,82.96,82.97,85400000.0
2008-11-07 20:07:00,82.97,83.0,82.925,82.995,77200000.0
2008-11-07 20:08:00,82.995,83.0,82.89,82.915,103800000.0
2008-11-07 20:09:00,82.92,82.93,82.87,82.925,84000000.0
2008-11-07 20:10:00,82.93,82.935,82.865,82.865,91200000.0
2008-11-07 20:11:00,82.855,82.89,82.82,82.89,70800000.0
2008-11-07 20:12:00,82.885,82.905,82.88,82.89,33000000.0
2008-11-07 20:13:00,82.895,82.985,82.895,82.985,78600000.0
2008-11-07 20:14:00,82.99,83.005,82.98,82.98,32400000.0
2008-11-07 20:15:00,82.975,82.99,82.955,82.955,23400000.0
2008-11-07 20:16:00,82.96,82.96,82.915,82.92,22800000.0
2008-11-07 20:17:00,82.92,82.95,82.895,82.945,70200000.0
2008-11-07 20:18:00,82.95,82.985,82.945,82.975,79200000.0
2008-11-07 20:19:00,82.98,83.03,82.97,82.995,146400000.0
2008-11-07 20:20:00,82.99,83.005,82.98,83.0,47400000.0
2008-11-07 20:21:00,83.0,83.0,82.98,82.99,25800000.0
2008-11-07 20:22:00,82.99,83.005,82.99,82.995,30000000.0
2008-11-07 20:23:00,82.995,83.005,82.995,82.995,24000000.0
2008-11-07 20:24:00,83.0,83.01,82.935,82.94,103700000.0
2008-11-07 20:25:00,82.945,82.955,82.885,82.885,72000000.0
2008-11-07 20:26:00,82.885,82.925,82.845,82.88,64200000.0
2008-11-07 20:27:00,82.885,82.955,82.885,82.915,88600000.0
2008-11-07 20:28:00,82.915,82.935,82.91,82.93,51600000.0
2008-11-07 20:29:00,82.935,82.97,82.935,82.97,67200000.0
2008-11-07 20:30:00,82.97,82.975,82.94,82.955,70800000.0
2008-11-07 20:31:00,82.955,82.975,82.955,82.965,29800000.0
2008-11-07 20:32:00,82.97,83.015,82.97,82.995,52200000.0
2008-11-07 20:33:00,83.0,83.01,82.96,82.995,117800000.0
2008-11-07 20:34:00,82.995,82.995,82.96,82.96,104000000.0
2008-11-07 20:35:00,82.96,82.975,82.96,82.965,46700000.0
2008-11-07 20:36:00,82.97,82.97,82.885,82.89,45400000.0
2008-11-07 20:37:00,82.86,82.865,82.85,82.855,90200000.0
2008-11-07 20:38:00,82.86,82.97,82.85,82.97,162400000.0
2008-11-07 20:39:00,82.965,82.975,82.95,82.95,61200000.0
2008-11-07 20:40:00,82.95,82.95,82.9,82.925,101400000.0
2008-11-07 20:41:00,82.925,82.94,82.795,82.795,117000000.0
2008-11-07 20:42:00,82.79,82.79,82.735,82.755,67300000.0
2008-11-07 20:43:00,82.755,82.755,82.69,82.725,108000000.0
2008-11-07 20:44:00,82.72,82.76,82.695,82.705,163800000.0
2008-11-07 20:45:00,82.7,82.78,82.69,82.76,106200000.0
2008-11-07 20:46:00,82.765,82.795,82.755,82.78,64200000.0
2008-11-07 20:47:00,82.785,82.825,82.785,82.82,66600000.0
2008-11-07 20:48:00,82.82,82.845,82.805,82.825,82800000.0
2008-11-07 20:49:00,82.825,82.865,82.825,82.865,84600000.0
2008-11-07 20:50:00,82.865,82.895,82.855,82.86,52600000.0
2008-11-07 20:51:00,82.865,82.87,82.78,82.8,120900000.0
2008-11-07 20:52:00,82.805,82.935,82.805,82.855,141000000.0
2008-11-07 20:53:00,82.86,82.895,82.835,82.89,223800000.0
2008-11-07 20:54:00,82.885,82.885,82.83,82.83,124800000.0
2008-11-07 20:55:00,82.83,82.85,82.83,82.845,18600000.0
2008-11-07 20:56:00,82.84,82.865,82.84,82.855,63600000.0
2008-11-07 20:57:00,82.855,82.91,82.855,82.895,83400000.0
2008-11-07 20:58:00,82.9,82.925,82.9,82.915,70800000.0
2008-11-07 20:59:00,82.92,82.945,82.895,82.945,130800000.0
2008-11-07 21:00:00,82.95,82.97,82.935,82.94,59200000.0
2008-11-07 21:01:00,82.94,83.01,82.89,82.99,121800000.0
2008-11-07 21:02:00,82.99,83.055,82.99,83.01,85400000.0
2008-11-07 21:03:00,83.015,83.05,82.945,82.97,162200000.0
2008-11-07 21:04:00,82.965,82.98,82.96,82.96,97200000.0
2008-11-07 21:05:00,82.96,82.96,82.92,82.94,58200000.0
2008-11-07 21:06:00,82.94,82.96,82.94,82.96,24000000.0
2008-11-07 21:07:00,82.955,82.96,82.92,82.925,112200000.0
2008-11-07 21:08:00,82.915,82.92,82.91,82.91,40200000.0
2008-11-07 21:09:00,82.9,82.915,82.885,82.915,58200000.0
2008-11-07 21:10:00,82.92,82.92,82.9,82.91,48600000.0
2008-11-07 21:11:00,82.91,82.935,82.905,82.91,127800000.0
2008-11-07 21:12:00,82.91,82.925,82.905,82.915,56400000.0
2008-11-07 21:13:00,82.915,82.935,82.91,82.925,55800000.0
2008-11-07 21:14:00,82.925,82.93,82.91,82.915,33600000.0
2008-11-07 21:15:00,82.91,82.91,82.87,82.905,102300000.0
2008-11-07 21:16:00,82.91,82.915,82.89,82.915,51800000.0
2008-11-07 21:17:00,82.915,82.945,82.905,82.905,48000000.0
2008-11-07 21:18:00,82.905,82.935,82.905,82.935,36800000.0
2008-11-07 21:19:00,82.93,82.93,82.91,82.915,37800000.0
2008-11-07 21:20:00,82.92,82.93,82.905,82.905,23400000.0
2008-11-07 21:21:00,82.905,82.92,82.865,82.915,72000000.0
2008-11-07 21:22:00,82.91,82.91,82.85,82.855,60200000.0
2008-11-07 21:23:00,82.86,82.88,82.86,82.86,31200000.0
2008-11-07 21:24:00,82.87,82.875,82.85,82.85,41500000.0
2008-11-07 21:25:00,82.85,82.85,82.785,82.825,52200000.0
2008-11-07 21:26:00,82.825,82.835,82.825,82.825,10800000.0
2008-11-07 21:27:00,82.83,82.845,82.83,82.84,19800000.0
2008-11-07 21:28:00,82.845,82.845,82.84,82.845,9000000.0
2008-11-07 21:29:00,82.85,82.85,82.83,82.835,31200000.0
2008-11-07 21:30:00,82.835,82.9,82.835,82.895,52200000.0
2008-11-07 21:31:00,82.89,82.92,82.89,82.91,90600000.0
2008-11-07 21:32:00,82.915,82.92,82.895,82.895,35400000.0
2008-11-07 21:33:00,82.895,82.91,82.82,82.845,80300000.0
2008-11-07 21:34:00,82.85,82.875,82.85,82.87,57000000.0
2008-11-07 21:35:00,82.87,82.88,82.83,82.83,61200000.0
2008-11-07 21:36:00,82.83,82.86,82.83,82.86,77400000.0
2008-11-07 21:37:00,82.865,82.875,82.73,82.76,326299995.0
2008-11-07 21:38:00,82.76,82.815,82.755,82.785,96400000.0
2008-11-07 21:39:00,82.79,82.98,82.79,82.98,137600000.0
2008-11-07 21:40:00,82.985,83.025,82.95,83.005,220200000.0
2008-11-07 21:41:00,83.005,83.07,83.0,83.025,165000000.0
2008-11-07 21:42:00,83.025,83.13,83.025,83.07,228300000.0
2008-11-07 21:43:00,83.065,83.08,82.99,83.005,212400000.0
2008-11-07 21:44:00,83.0,83.005,82.905,82.945,155300000.0
2008-11-07 21:45:00,82.945,82.99,82.94,82.96,101500000.0
2008-11-07 21:46:00,82.965,83.035,82.94,83.035,120400000.0
2008-11-07 21:47:00,83.045,83.08,83.01,83.05,137400000.0
2008-11-07 21:48:00,83.055,83.065,83.035,83.06,87000000.0
2008-11-07 21:49:00,83.055,83.055,83.005,83.005,82600000.0
2008-11-07 21:50:00,83.0,83.0,82.91,82.915,104400000.0
2008-11-07 21:51:00,82.92,82.98,82.91,82.97,114600000.0
2008-11-07 21:52:00,82.975,83.03,82.935,83.015,100800000.0
2008-11-07 21:53:00,83.015,83.09,82.895,82.91,866999974.0
2008-11-07 21:54:00,82.87,82.885,82.535,82.785,197500000.0
2008-11-07 21:55:00,82.78,82.78,82.51,82.6,259200000.0
2008-11-07 21:56:00,82.6,82.78,82.59,82.71,187600000.0
2008-11-07 21:57:00,82.705,82.73,82.68,82.685,135400000.0
2008-11-07 21:58:00,82.69,82.69,82.58,82.6,323400002.0
2008-11-07 21:59:00,82.61,82.67,82.505,82.505,335200000.0
2008-11-07 22:00:00,82.49,82.57,82.46,82.485,285000000.0
2008-11-07 22:01:00,82.485,82.525,82.485,82.505,196800000.0
2008-11-07 22:02:00,82.51,82.61,82.495,82.595,159900000.0
2008-11-07 22:03:00,82.595,82.66,82.595,82.635,190200000.0
2008-11-07 22:04:00,82.635,82.65,82.57,82.57,128400000.0
2008-11-07 22:05:00,82.565,82.595,82.535,82.535,221400000.0
2008-11-07 22:06:00,82.54,82.575,82.49,82.54,273400000.0
2008-11-07 22:07:00,82.535,82.545,82.505,82.505,124800000.0
2008-11-07 22:08:00,82.505,82.56,82.5,82.54,135300000.0
2008-11-07 22:09:00,82.55,82.565,82.485,82.535,174600000.0
2008-11-07 22:10:00,82.535,82.56,82.53,82.53,139200000.0
2008-11-07 22:11:00,82.53,82.56,82.525,82.545,129600000.0
2008-11-07 22:12:00,82.55,82.675,82.545,82.65,123600000.0
2008-11-07 22:13:00,82.64,82.675,82.55,82.6,163200000.0
2008-11-07 22:14:00,82.6,82.6,82.57,82.57,110400000.0
2008-11-07 22:15:00,82.575,82.64,82.55,82.625,137400000.0
2008-11-07 22:16:00,82.625,82.63,82.61,82.61,41400000.0
2008-11-07 22:17:00,82.615,82.625,82.56,82.57,94200000.0
2008-11-07 22:18:00,82.56,82.605,82.55,82.58,135400000.0
2008-11-07 22:19:00,82.585,82.625,82.575,82.585,128200000.0
2008-11-07 22:20:00,82.585,82.6,82.56,82.56,155400000.0
2008-11-07 22:21:00,82.56,82.565,82.47,82.475,112800000.0
2008-11-07 22:22:00,82.48,82.525,82.47,82.47,331800000.0
2008-11-07 22:23:00,82.47,82.47,82.395,82.395,195000000.0
2008-11-07 22:24:00,82.39,82.435,82.29,82.425,169800000.0
2008-11-07 22:25:00,82.42,82.445,82.385,82.425,127800000.0
2008-11-07 22:26:00,82.425,82.44,82.405,82.425,104400000.0
2008-11-07 22:27:00,82.42,82.46,82.39,82.405,125200000.0
2008-11-07 22:28:00,82.4,82.415,82.35,82.39,168000000.0
2008-11-07 22:29:00,82.395,82.455,82.375,82.435,153600000.0
2008-11-07 22:30:00,82.435,82.45,82.405,82.44,156000000.0
2008-11-07 22:31:00,82.445,82.52,82.445,82.52,126600000.0
2008-11-07 22:32:00,82.53,82.57,82.5,82.565,104400000.0
2008-11-07 22:33:00,82.565,82.605,82.545,82.59,79800000.0
2008-11-07 22:34:00,82.59,82.605,82.5,82.54,126600000.0
2008-11-07 22:35:00,82.545,82.575,82.545,82.565,52800000.0
2008-11-07 22:36:00,82.555,82.595,82.53,82.57,107400000.0
2008-11-07 22:37:00,82.565,82.615,82.55,82.565,130600000.0
2008-11-07 22:38:00,82.555,82.56,82.515,82.535,157200000.0
2008-11-07 22:39:00,82.53,82.545,82.51,82.51,127800000.0
2008-11-07 22:40:00,82.515,82.66,82.515,82.575,178800000.0
2008-11-07 22:41:00,82.575,82.64,82.56,82.565,187200000.0
2008-11-07 22:42:00,82.565,82.585,82.545,82.55,112200000.0
2008-11-07 22:43:00,82.55,82.565,82.53,82.535,106200000.0
2008-11-07 22:44:00,82.535,82.56,82.485,82.545,185400000.0
2008-11-07 22:45:00,82.545,82.575,82.53,82.545,150000000.0
2008-11-07 22:46:00,82.555,82.62,82.545,82.585,120600000.0
2008-11-07 22:47:00,82.585,82.605,82.53,82.59,187800000.0
2008-11-07 22:48:00,82.59,82.595,82.555,82.565,145200000.0
2008-11-07 22:49:00,82.565,82.575,82.545,82.565,76800000.0
2008-11-07 22:50:00,82.545,82.6,82.52,82.54,127600000.0
2008-11-07 22:51:00,82.54,82.57,82.52,82.52,120000000.0
2008-11-07 22:52:00,82.525,82.53,82.475,82.49,159600000.0
2008-11-07 22:53:00,82.495,82.58,82.495,82.57,93000000.0
2008-11-07 22:54:00,82.575,82.615,82.555,82.555,129600000.0
2008-11-07 22:55:00,82.555,82.62,82.53,82.54,130800000.0
2008-11-07 22:56:00,82.54,82.61,82.54,82.595,117900000.0
2008-11-07 22:57:00,82.595,82.645,82.59,82.635,157200000.0
2008-11-07 22:58:00,82.645,82.675,82.625,82.665,82200000.0
2008-11-07 22:59:00,82.68,82.765,82.68,82.765,91000000.0
2008-11-07 23:00:00,82.75,82.765,82.69,82.69,120000000.0
2008-11-07 23:01:00,82.69,82.73,82.69,82.72,59400000.0
2008-11-07 23:02:00,82.725,82.74,82.715,82.74,27000000.0
2008-11-07 23:03:00,82.745,82.775,82.735,82.755,53400000.0
2008-11-07 23:04:00,82.775,82.805,82.775,82.805,48000000.0
2008-11-07 23:05:00,82.805,82.805,82.76,82.77,75600000.0
2008-11-07 23:06:00,82.77,82.77,82.75,82.75,52200000.0
2008-11-07 23:07:00,82.75,82.76,82.75,82.76,28000000.0
2008-11-07 23:08:00,82.785,82.815,82.755,82.785,112200000.0
2008-11-07 23:09:00,82.785,82.805,82.78,82.805,51600000.0
2008-11-07 23:10:00,82.805,82.815,82.795,82.805,20400000.0
2008-11-07 23:11:00,82.805,82.805,82.775,82.785,15000000.0
2008-11-07 23:12:00,82.78,82.78,82.76,82.76,23400000.0
2008-11-07 23:13:00,82.765,82.77,82.745,82.76,58800000.0
2008-11-07 23:14:00,82.765,82.765,82.745,82.76,36600000.0
2008-11-07 23:15:00,82.76,82.76,82.72,82.735,37800000.0
2008-11-07 23:16:00,82.735,82.735,82.63,82.63,93000000.0
2008-11-07 23:17:00,82.63,82.63,82.535,82.575,96600000.0
2008-11-07 23:18:00,82.58,82.67,82.575,82.67,128200000.0
2008-11-07 23:19:00,82.665,82.665,82.595,82.6,65200000.0
2008-11-07 23:20:00,82.6,82.605,82.57,82.595,25800000.0
2008-11-07 23:21:00,82.6,82.635,82.59,82.61,56400000.0
2008-11-07 23:22:00,82.61,82.625,82.605,82.615,34200000.0
2008-11-07 23:23:00,82.62,82.625,82.6,82.62,31200000.0
2008-11-07 23:24:00,82.605,82.625,82.595,82.595,87000000.0
2008-11-07 23:25:00,82.6,82.62,82.6,82.6,37800000.0
2008-11-07 23:26:00,82.61,82.695,82.61,82.695,52800000.0
2008-11-07 23:27:00,82.685,82.685,82.665,82.675,61800000.0
2008-11-07 23:28:00,82.66,82.675,82.655,82.66,31800000.0
2008-11-07 23:29:00,82.655,82.705,82.64,82.69,55200000.0
2008-11-07 23:30:00,82.68,82.735,82.655,82.66,82200000.0
2008-11-07 23:31:00,82.66,82.665,82.66,82.66,19800000.0
2008-11-07 23:32:00,82.665,82.68,82.645,82.655,39600000.0
2008-11-07 23:33:00,82.66,82.7,82.655,82.685,69600000.0
2008-11-07 23:34:00,82.68,82.705,82.68,82.685,73200000.0
2008-11-07 23:35:00,82.695,82.695,82.66,82.68,38400000.0
2008-11-07 23:36:00,82.68,82.715,82.68,82.715,42000000.0
2008-11-07 23:37:00,82.715,82.735,82.695,82.725,30000000.0
2008-11-07 23:38:00,82.73,82.735,82.71,82.715,22800000.0
2008-11-07 23:39:00,82.705,82.72,82.7,82.7,43800000.0
2008-11-07 23:40:00,82.7,82.7,82.7,82.7,18600000.0
2008-11-07 23:41:00,82.7,82.765,82.7,82.76,15000000.0
2008-11-07 23:42:00,82.76,82.785,82.72,82.73,25000000.0
2008-11-07 23:43:00,82.735,82.745,82.73,82.73,18000000.0
2008-11-07 23:44:00,82.735,82.735,82.685,82.685,39600000.0
2008-11-07 23:45:00,82.68,82.71,82.6,82.625,74400000.0
2008-11-07 23:46:00,82.625,82.655,82.625,82.65,38400000.0
2008-11-07 23:47:00,82.65,82.65,82.635,82.635,18000000.0
2008-11-07 23:48:00,82.625,82.64,82.565,82.595,39400000.0
2008-11-07 23:49:00,82.6,82.62,82.565,82.565,25800000.0
2008-11-07 23:50:00,82.56,82.585,82.51,82.51,44800000.0
2008-11-07 23:51:00,82.515,82.565,82.51,82.545,27400000.0
2008-11-07 23:52:00,82.555,82.56,82.505,82.52,28800000.0
2008-11-07 23:53:00,82.515,82.575,82.515,82.54,23400000.0
2008-11-07 23:54:00,82.56,82.56,82.535,82.54,18000000.0
2008-11-07 23:55:00,82.545,82.55,82.535,82.535,14400000.0
2008-11-07 23:56:00,82.55,82.56,82.545,82.545,10800000.0
2008-11-07 23:57:00,82.55,82.56,82.54,82.545,12000000.0
2008-11-07 23:58:00,82.55,82.585,82.52,82.545,29400000.0
2008-11-07 23:59:00,82.55,82.56,82.535,82.545,26400000.0
2008-11-10 00:00:00,83.71,83.72,83.69,83.72,19200000.0
2008-11-10 00:01:00,83.74,83.81,83.73,83.75,19200000.0
2008-11-10 00:02:00,83.76,83.78,83.72,83.73,19200000.0
2008-11-10 00:03:00,83.72,83.85,83.72,83.8,19200000.0
2008-11-10 00:04:00,83.79,83.82,83.78,83.79,19200000.0
2008-11-10 00:05:00,83.77,83.79,83.77,83.79,19200000.0
2008-11-10 00:06:00,83.78,83.81,83.78,83.81,19200000.0
2008-11-10 00:07:00,84.08,84.105,84.045,84.07,19200000.0
2008-11-10 00:08:00,84.055,84.06,83.93,83.995,32400000.0
2008-11-10 00:09:00,83.985,84.015,83.985,84.005,16800000.0
2008-11-10 00:10:00,84.005,84.04,83.99,83.995,13200000.0
2008-11-10 00:11:00,83.995,83.995,83.96,83.975,30000000.0
2008-11-10 00:12:00,83.975,83.975,83.945,83.96,20400000.0
2008-11-10 00:13:00,83.96,83.98,83.955,83.955,9600000.0
2008-11-10 00:14:00,83.96,83.97,83.805,83.815,57000000.0
2008-11-10 00:15:00,83.815,83.82,83.805,83.815,46200000.0
2008-11-10 00:16:00,83.81,83.81,83.555,83.555,37600000.0
2008-11-10 00:17:00,83.48,83.645,83.325,83.505,45200000.0
2008-11-10 00:18:00,83.505,83.59,83.505,83.585,13200000.0
2008-11-10 00:19:00,83.265,83.425,83.215,83.425,51600000.0
2008-11-10 00:20:00,83.43,83.455,83.32,83.375,43200000.0
2008-11-10 00:21:00,83.39,83.4,83.33,83.39,56400000.0
2008-11-10 00:22:00,83.385,83.405,83.34,83.365,88800000.0
2008-11-10 00:23:00,83.36,83.39,83.36,83.39,50800000.0
2008-11-10 00:24:00,83.385,83.395,83.375,83.395,19800000.0
2008-11-10 00:25:00,83.395,83.395,83.395,83.395,5400000.0
2008-11-10 00:26:00,83.405,83.405,83.405,83.405,3600000.0
2008-11-10 00:27:00,83.41,83.455,83.39,83.435,62400000.0
2008-11-10 00:28:00,83.435,83.435,83.405,83.405,21600000.0
2008-11-10 00:29:00,83.4,83.405,83.36,83.36,63000000.0
2008-11-10 00:30:00,83.36,83.36,83.36,83.36,1800000.0
2008-11-10 00:31:00,83.35,83.385,83.35,83.385,10400000.0
2008-11-10 00:32:00,83.375,83.425,83.375,83.4,10000000.0
2008-11-10 00:33:00,83.395,83.4,83.395,83.395,6000000.0
2008-11-10 00:34:00,83.41,83.415,83.295,83.295,23800000.0
2008-11-10 00:35:00,83.335,83.37,83.335,83.36,19200000.0
2008-11-10 00:36:00,83.36,83.36,83.315,83.355,26400000.0
2008-11-10 00:37:00,83.345,83.35,83.325,83.34,34200000.0
2008-11-10 00:38:00,83.335,83.36,83.33,83.36,46800000.0
2008-11-10 00:39:00,83.38,83.415,83.38,83.395,35400000.0
2008-11-10 00:40:00,83.405,83.415,83.395,83.4,28200000.0
2008-11-10 00:41:00,83.405,83.42,83.4,83.405,19200000.0
2008-11-10 00:42:00,83.415,83.45,83.41,83.435,27600000.0
2008-11-10 00:43:00,83.44,83.49,83.41,83.49,40400000.0
2008-11-10 00:44:00,83.5,83.59,83.5,83.55,51800000.0
2008-11-10 00:45:00,83.555,83.56,83.54,83.55,12400000.0
2008-11-10 00:46:00,83.53,83.62,83.53,83.6,11600000.0
2008-11-10 00:47:00,83.525,83.525,83.38,83.38,3500000.0
2008-11-10 00:48:00,83.595,83.615,83.595,83.595,10400000.0
2008-11-10 00:49:00,83.59,83.65,83.59,83.65,16800000.0
2008-11-10 00:50:00,83.655,83.7,83.635,83.695,24000000.0
2008-11-10 00:51:00,83.7,83.715,83.695,83.71,16400000.0
2008-11-10 00:52:00,83.72,83.72,83.64,83.65,34800000.0
2008-11-10 00:53:00,83.665,83.76,83.665,83.74,30000000.0
2008-11-10 00:54:00,83.72,83.78,83.675,83.705,52800000.0
2008-11-10 00:55:00,83.705,83.72,83.675,83.705,67200000.0
2008-11-10 00:56:00,83.71,83.71,83.69,83.695,46800000.0
2008-11-10 00:57:00,83.695,83.705,83.63,83.66,27200000.0
2008-11-10 00:58:00,83.66,83.66,83.63,83.65,15200000.0
2008-11-10 00:59:00,83.645,83.645,83.645,83.645,6400000.0
2008-11-10 01:00:00,83.645,83.7,83.63,83.69,33600000.0
2008-11-10 01:01:00,83.7,83.755,83.675,83.695,61600000.0
2008-11-10 01:02:00,83.715,83.72,83.65,83.68,57600000.0
2008-11-10 01:03:00,83.68,83.81,83.665,83.72,94400000.0
2008-11-10 01:04:00,83.73,83.76,83.71,83.73,59400000.0
2008-11-10 01:05:00,83.72,83.735,83.71,83.73,16800000.0
2008-11-10 01:06:00,83.73,83.745,83.72,83.74,25800000.0
2008-11-10 01:07:00,83.745,83.78,83.74,83.76,37200000.0
2008-11-10 01:08:00,83.76,83.8,83.755,83.78,34800000.0
2008-11-10 01:09:00,83.78,83.78,83.775,83.78,18000000.0
2008-11-10 01:10:00,83.78,83.855,83.74,83.84,52200000.0
2008-11-10 01:11:00,83.84,83.84,83.75,83.765,40200000.0
2008-11-10 01:12:00,83.765,83.765,83.75,83.75,15000000.0
2008-11-10 01:13:00,83.75,83.75,83.74,83.74,4200000.0
2008-11-10 01:14:00,83.755,83.785,83.755,83.785,4100000.0
2008-11-10 01:15:00,83.775,83.775,83.76,83.765,8800000.0
2008-11-10 01:16:00,83.765,83.77,83.76,83.765,9600000.0
2008-11-10 01:17:00,83.77,83.77,83.725,83.745,8000000.0
2008-11-10 01:18:00,83.745,83.835,83.745,83.83,11800000.0
2008-11-10 01:19:00,83.83,83.835,83.76,83.79,34100000.0
2008-11-10 01:20:00,83.79,83.89,83.79,83.865,55000000.0
2008-11-10 01:21:00,83.825,83.86,83.825,83.855,41600000.0
2008-11-10 01:22:00,83.845,83.87,83.845,83.87,8500000.0
2008-11-10 01:23:00,83.875,83.92,83.87,83.905,35000000.0
2008-11-10 01:24:00,83.905,83.905,83.87,83.88,24800000.0
2008-11-10 01:25:00,83.87,83.88,83.86,83.865,40500000.0
2008-11-10 01:26:00,83.865,83.865,83.865,83.865,9300000.0
2008-11-10 01:27:00,83.87,83.89,83.85,83.86,24500000.0
2008-11-10 01:28:00,83.855,83.875,83.77,83.865,113200000.0
2008-11-10 01:29:00,83.865,83.865,83.735,83.755,84000000.0
2008-11-10 01:30:00,83.755,83.79,83.7,83.765,87900000.0
2008-11-10 01:31:00,83.765,83.79,83.59,83.66,81600000.0
2008-11-10 01:32:00,83.65,83.7,83.65,83.67,56200000.0
2008-11-10 01:33:00,83.655,83.66,83.635,83.645,30400000.0
2008-11-10 01:34:00,83.65,83.65,83.63,83.65,75800000.0
2008-11-10 01:35:00,83.645,83.67,83.63,83.66,43500000.0
2008-11-10 01:36:00,83.66,83.695,83.63,83.695,128300000.0
2008-11-10 01:37:00,83.695,83.735,83.675,83.71,67600000.0
2008-11-10 01:38:00,83.705,83.72,83.66,83.695,20400000.0
2008-11-10 01:39:00,83.69,83.7,83.685,83.695,17000000.0
2008-11-10 01:40:00,83.69,83.725,83.68,83.715,27000000.0
2008-11-10 01:41:00,83.72,83.74,83.685,83.73,19000000.0
2008-11-10 01:42:00,83.735,83.735,83.725,83.725,14000000.0
2008-11-10 01:43:00,83.72,83.72,83.655,83.7,25600000.0
2008-11-10 01:44:00,83.7,83.71,83.67,83.69,33500000.0
2008-11-10 01:45:00,83.67,83.705,83.66,83.68,46600000.0
2008-11-10 01:46:00,83.69,83.695,83.67,83.67,38400000.0
2008-11-10 01:47:00,83.67,83.685,83.67,83.685,43300000.0
2008-11-10 01:48:00,83.69,83.71,83.67,83.68,33800000.0
2008-11-10 01:49:00,83.68,83.68,83.67,83.67,25400000.0
2008-11-10 01:50:00,83.67,83.67,83.67,83.67,10800000.0
2008-11-10 01:51:00,83.67,83.7,83.66,83.66,38700000.0
2008-11-10 01:52:00,83.67,83.67,83.65,83.67,31200000.0
2008-11-10 01:53:00,83.67,83.67,83.67,83.67,31200000.0
2008-11-10 01:54:00,83.67,83.67,83.67,83.67,19800000.0
2008-11-10 01:55:00,83.65,83.675,83.65,83.67,26800000.0
2008-11-10 01:56:00,83.67,83.685,83.67,83.67,43600000.0
2008-11-10 01:57:00,83.67,83.67,83.67,83.67,26700000.0
2008-11-10 01:58:00,83.67,83.67,83.67,83.67,14400000.0
2008-11-10 01:59:00,83.67,83.67,83.67,83.67,31600000.0
2008-11-10 02:00:00,83.67,83.675,83.67,83.67,31800000.0
2008-11-10 02:01:00,83.67,83.69,83.67,83.67,27400000.0
2008-11-10 02:02:00,83.67,83.74,83.67,83.695,50900000.0
2008-11-10 02:03:00,83.725,83.8,83.68,83.775,93600000.0
2008-11-10 02:04:00,83.765,83.81,83.765,83.78,90400000.0
2008-11-10 02:05:00,83.78,83.835,83.74,83.83,81700000.0
2008-11-10 02:06:00,83.85,83.89,83.805,83.845,94500000.0
2008-11-10 02:07:00,83.85,83.885,83.8,83.86,133800000.0
2008-11-10 02:08:00,83.82,83.87,83.8,83.83,118100000.0
2008-11-10 02:09:00,83.825,83.85,83.81,83.82,49200000.0
2008-11-10 02:10:00,83.82,83.82,83.81,83.81,65300000.0
2008-11-10 02:11:00,83.81,83.81,83.81,83.81,21600000.0
2008-11-10 02:12:00,83.81,83.81,83.81,83.81,38400000.0
2008-11-10 02:13:00,83.81,83.83,83.78,83.81,117900000.0
2008-11-10 02:14:00,83.81,83.865,83.81,83.855,56800000.0
2008-11-10 02:15:00,83.845,83.9,83.81,83.89,32500000.0
2008-11-10 02:16:00,83.91,84.0,83.89,83.96,75300000.0
2008-11-10 02:17:00,83.96,83.99,83.955,83.985,64300000.0
2008-11-10 02:18:00,83.99,84.12,83.97,84.06,49000000.0
2008-11-10 02:19:00,84.06,84.06,84.06,84.06,56400000.0
2008-11-10 02:20:00,84.06,84.06,84.06,84.06,12000000.0
2008-11-10 02:21:00,84.06,84.095,84.06,84.095,34000000.0
2008-11-10 02:22:00,84.115,84.15,84.11,84.13,94200000.0
2008-11-10 02:23:00,84.13,84.14,84.1,84.11,40900000.0
2008-11-10 02:24:00,84.09,84.23,84.09,84.18,26800000.0
2008-11-10 02:25:00,84.18,84.195,84.18,84.18,94100000.0
2008-11-10 02:26:00,84.18,84.18,84.18,84.18,39600000.0
2008-11-10 02:27:00,84.18,84.185,84.18,84.18,29300000.0
2008-11-10 02:28:00,84.18,84.18,84.18,84.18,21600000.0
2008-11-10 02:29:00,84.18,84.18,84.18,84.18,14400000.0
2008-11-10 02:30:00,84.18,84.18,84.18,84.18,37200000.0
2008-11-10 02:31:00,84.18,84.18,84.18,84.18,28800000.0
2008-11-10 02:32:00,84.18,84.18,84.18,84.18,9600000.0
2008-11-10 02:33:00,84.18,84.18,84.18,84.18,20400000.0
2008-11-10 02:34:00,84.18,84.18,84.18,84.18,9600000.0
2008-11-10 02:35:00,84.18,84.2,84.18,84.2,14500000.0
2008-11-10 02:36:00,84.2,84.26,84.2,84.26,49400000.0
2008-11-10 02:37:00,84.275,84.275,84.245,84.26,68200000.0
2008-11-10 02:38:00,84.265,84.3,84.24,84.295,121900000.0
2008-11-10 02:39:00,84.295,84.345,84.275,84.315,108700000.0
2008-11-10 02:40:00,84.33,84.335,84.29,84.29,96200000.0
2008-11-10 02:41:00,84.29,84.4,84.29,84.4,158800000.0
2008-11-10 02:42:00,84.39,84.43,84.385,84.42,78700000.0
2008-11-10 02:43:00,84.415,84.445,84.37,84.435,107800000.0
2008-11-10 02:44:00,84.435,84.47,84.43,84.45,127800000.0
2008-11-10 02:45:00,84.45,84.48,84.42,84.455,72200000.0
2008-11-10 02:46:00,84.45,84.455,84.435,84.435,23400000.0
2008-11-10 02:47:00,84.44,84.44,84.37,84.37,27800000.0
2008-11-10 02:48:00,84.37,84.385,84.37,84.37,69500000.0
2008-11-10 02:49:00,84.37,84.37,84.31,84.37,85900000.0
2008-11-10 02:50:00,84.37,84.385,84.36,84.37,69300000.0
2008-11-10 02:51:00,84.37,84.405,84.36,84.36,106600000.0
2008-11-10 02:52:00,84.36,84.37,84.25,84.315,149800000.0
2008-11-10 02:53:00,84.315,84.34,84.24,84.34,110900000.0
2008-11-10 02:54:00,84.33,84.37,84.17,84.175,124600000.0
2008-11-10 02:55:00,84.21,84.34,84.155,84.2,103400000.0
2008-11-10 02:56:00,84.2,84.34,84.165,84.165,105800000.0
2008-11-10 02:57:00,84.195,84.37,84.195,84.34,124000000.0
2008-11-10 02:58:00,84.33,84.37,84.33,84.37,76200000.0
2008-11-10 02:59:00,84.37,84.395,84.36,84.37,60900000.0
2008-11-10 03:00:00,84.37,84.37,84.37,84.37,27000000.0
2008-11-10 03:01:00,84.37,84.37,84.37,84.37,97200000.0
2008-11-10 03:02:00,84.37,84.37,84.37,84.37,36000000.0
2008-11-10 03:03:00,84.37,84.37,84.125,84.125,72900000.0
2008-11-10 03:04:00,84.13,84.34,84.09,84.155,286400000.0
2008-11-10 03:05:00,84.155,84.37,84.115,84.145,236800000.0
2008-11-10 03:06:00,84.145,84.37,84.065,84.37,130200000.0
2008-11-10 03:07:00,84.37,84.37,84.095,84.095,202800000.0
2008-11-10 03:08:00,84.125,84.37,83.955,84.02,289700000.0
2008-11-10 03:09:00,84.02,84.025,84.005,84.01,27400000.0
2008-11-10 03:10:00,84.01,84.025,83.955,84.0,28000000.0
2008-11-10 03:11:00,84.0,84.0,84.0,84.0,25000000.0
2008-11-10 03:12:00,84.0,84.0,84.0,84.0,27400000.0
2008-11-10 03:13:00,84.0,84.0,84.0,84.0,28000000.0
2008-11-10 03:14:00,84.0,84.0,84.0,84.0,34000000.0
2008-11-10 03:15:00,84.0,84.0,84.0,84.0,20000000.0
2008-11-10 03:16:00,84.0,84.0,84.0,84.0,22000000.0
2008-11-10 03:17:00,84.0,84.0,83.925,83.94,39200000.0
2008-11-10 03:18:00,83.94,83.985,83.92,83.925,72100000.0
2008-11-10 03:19:00,83.985,84.0,83.92,83.94,73200000.0
2008-11-10 03:20:00,83.92,83.94,83.77,83.91,165400000.0
2008-11-10 03:21:00,83.92,83.985,83.78,83.94,170600000.0
2008-11-10 03:22:00,83.94,83.94,83.91,83.94,111600000.0
2008-11-10 03:23:00,83.94,84.0,83.69,83.9,93100000.0
2008-11-10 03:24:00,83.92,83.92,83.745,83.8,116800000.0
2008-11-10 03:25:00,83.8,83.92,83.74,83.775,120000000.0
2008-11-10 03:26:00,83.88,83.94,83.88,83.92,30000000.0
2008-11-10 03:27:00,83.92,83.94,83.9,83.92,118800000.0
2008-11-10 03:28:00,83.94,83.94,83.92,83.94,21600000.0
2008-11-10 03:29:00,83.94,83.985,83.925,83.925,34100000.0
2008-11-10 03:30:00,83.94,83.94,83.94,83.94,24000000.0
2008-11-10 03:31:00,83.94,83.94,83.94,83.94,16800000.0
2008-11-10 03:32:00,83.94,83.94,83.92,83.92,33600000.0
2008-11-10 03:33:00,83.92,83.94,83.92,83.94,50400000.0
2008-11-10 03:34:00,83.94,84.0,83.94,83.94,13900000.0
2008-11-10 03:35:00,83.94,84.0,83.925,84.0,73700000.0
2008-11-10 03:36:00,84.0,84.0,84.0,84.0,32600000.0
2008-11-10 03:37:00,84.0,84.08,84.0,84.07,84600000.0
2008-11-10 03:38:00,84.08,84.11,84.08,84.095,22600000.0
2008-11-10 03:39:00,84.08,84.085,84.03,84.055,45400000.0
2008-11-10 03:40:00,84.05,84.1,84.05,84.095,47000000.0
2008-11-10 03:41:00,84.095,84.1,84.06,84.07,61200000.0
2008-11-10 03:42:00,84.07,84.1,84.03,84.06,80600000.0
2008-11-10 03:43:00,84.055,84.08,84.03,84.06,22800000.0
2008-11-10 03:44:00,84.055,84.08,84.05,84.08,10000000.0
2008-11-10 03:45:00,84.09,84.09,84.03,84.03,11600000.0
2008-11-10 03:46:00,84.03,84.03,84.03,84.03,33600000.0
2008-11-10 03:47:00,84.03,84.03,84.01,84.01,99600000.0
2008-11-10 03:48:00,84.01,84.03,83.845,83.875,326800000.0
2008-11-10 03:49:00,83.875,84.03,83.875,84.01,211900002.0
2008-11-10 03:50:00,83.99,84.03,83.94,83.94,186100001.0
2008-11-10 03:51:00,84.005,84.005,83.975,83.98,187800000.0
2008-11-10 03:52:00,83.98,84.03,83.905,83.99,87800000.0
2008-11-10 03:53:00,83.99,84.03,83.975,83.99,132600000.0
2008-11-10 03:54:00,83.99,84.03,83.965,83.975,161800000.0
2008-11-10 03:55:00,83.99,84.03,83.905,84.03,46200000.0
2008-11-10 03:56:00,84.03,84.03,84.03,84.03,16800000.0
2008-11-10 03:57:00,84.03,84.04,84.02,84.04,22200000.0
2008-11-10 03:58:00,84.035,84.065,84.03,84.055,54200000.0
2008-11-10 03:59:00,84.06,84.06,84.05,84.06,22800000.0
2008-11-10 04:00:00,84.06,84.06,84.055,84.055,22000000.0
2008-11-10 04:01:00,84.06,84.06,84.03,84.03,32600000.0
2008-11-10 04:02:00,84.035,84.04,84.035,84.035,14400000.0
2008-11-10 04:03:00,84.035,84.035,84.03,84.03,10200000.0
2008-11-10 04:04:00,84.03,84.055,84.03,84.04,41800000.0
2008-11-10 04:05:00,84.04,84.07,84.035,84.045,42400000.0
2008-11-10 04:06:00,84.045,84.06,84.03,84.03,84400000.0
2008-11-10 04:07:00,84.05,84.05,84.03,84.03,73800000.0
2008-11-10 04:08:00,84.04,84.05,84.04,84.05,39200000.0
2008-11-10 04:09:00,84.05,84.05,84.045,84.045,46800000.0
2008-11-10 04:10:00,84.045,84.05,84.045,84.045,13600000.0
2008-11-10 04:11:00,84.045,84.105,84.045,84.075,120800000.0
2008-11-10 04:12:00,84.075,84.125,84.075,84.115,59600000.0
2008-11-10 04:13:00,84.11,84.145,84.105,84.145,52200000.0
2008-11-10 04:14:00,84.15,84.175,84.145,84.17,49400000.0
2008-11-10 04:15:00,84.175,84.175,84.16,84.16,34000000.0
2008-11-10 04:16:00,84.16,84.17,84.155,84.165,32400000.0
2008-11-10 04:17:00,84.165,84.165,84.145,84.145,26800000.0
2008-11-10 04:18:00,84.14,84.155,84.135,84.14,42200000.0
2008-11-10 04:19:00,84.135,84.18,84.13,84.16,68800000.0
2008-11-10 04:20:00,84.16,84.175,84.145,84.145,81600000.0
2008-11-10 04:21:00,84.145,84.155,84.125,84.13,127200000.0
2008-11-10 04:22:00,84.135,84.16,84.125,84.15,85000000.0
2008-11-10 04:23:00,84.15,84.15,84.12,84.125,70000000.0
2008-11-10 04:24:00,84.125,84.13,84.105,84.11,96400000.0
2008-11-10 04:25:00,84.11,84.125,84.105,84.12,114800000.0
2008-11-10 04:26:00,84.12,84.13,84.12,84.125,56800000.0
2008-11-10 04:27:00,84.125,84.125,84.105,84.11,45200000.0
2008-11-10 04:28:00,84.11,84.125,84.105,84.125,51100000.0
2008-11-10 04:29:00,84.12,84.18,84.12,84.18,46400000.0
2008-11-10 04:30:00,84.185,84.195,84.185,84.19,68000000.0
2008-11-10 04:31:00,84.19,84.22,84.19,84.195,87200000.0
2008-11-10 04:32:00,84.195,84.195,84.165,84.175,91800000.0
2008-11-10 04:33:00,84.175,84.32,84.165,84.215,102800000.0
2008-11-10 04:34:00,84.22,84.23,84.185,84.185,51000000.0
2008-11-10 04:35:00,84.19,84.195,84.185,84.185,12000000.0
2008-11-10 04:36:00,84.18,84.185,84.165,84.18,70400000.0
2008-11-10 04:37:00,84.19,84.21,84.155,84.21,76000000.0
2008-11-10 04:38:00,84.215,84.215,84.18,84.205,80000000.0
2008-11-10 04:39:00,84.21,84.225,84.185,84.215,114200000.0
2008-11-10 04:40:00,84.21,84.24,84.185,84.23,84600000.0
2008-11-10 04:41:00,84.23,84.25,84.19,84.2,60200000.0
2008-11-10 04:42:00,84.2,84.3,84.155,84.295,74400000.0
2008-11-10 04:43:00,84.305,84.305,84.17,84.23,75400000.0
2008-11-10 04:44:00,84.23,84.23,84.22,84.225,37600000.0
2008-11-10 04:45:00,84.225,84.23,84.22,84.22,19600000.0
2008-11-10 04:46:00,84.22,84.225,84.21,84.22,78300000.0
2008-11-10 04:47:00,84.215,84.23,84.215,84.225,31300000.0
2008-11-10 04:48:00,84.225,84.23,84.225,84.23,45700000.0
2008-11-10 04:49:00,84.225,84.225,84.21,84.215,35200000.0
2008-11-10 04:50:00,84.215,84.22,84.21,84.215,100200000.0
2008-11-10 04:51:00,84.215,84.215,84.2,84.205,111700000.0
2008-11-10 04:52:00,84.21,84.24,84.205,84.23,77000000.0
2008-11-10 04:53:00,84.235,84.235,84.22,84.225,17800000.0
2008-11-10 04:54:00,84.22,84.23,84.215,84.23,28800000.0
2008-11-10 04:55:00,84.23,84.23,84.21,84.22,28400000.0
2008-11-10 04:56:00,84.225,84.23,84.21,84.215,59100000.0
2008-11-10 04:57:00,84.215,84.24,84.215,84.235,150100000.0
2008-11-10 04:58:00,84.235,84.24,84.21,84.21,120400000.0
2008-11-10 04:59:00,84.21,84.23,84.195,84.21,142100000.0
2008-11-10 05:00:00,84.21,84.235,84.205,84.225,61100000.0
2008-11-10 05:01:00,84.225,84.225,84.2,84.2,34400000.0
2008-11-10 05:02:00,84.195,84.195,84.16,84.18,80600000.0
2008-11-10 05:03:00,84.18,84.18,84.15,84.15,40100000.0
2008-11-10 05:04:00,84.15,84.18,84.15,84.18,45600000.0
2008-11-10 05:05:00,84.175,84.2,84.175,84.195,72600000.0
2008-11-10 05:06:00,84.19,84.19,84.175,84.175,30100000.0
2008-11-10 05:07:00,84.18,84.2,84.18,84.195,22700000.0
2008-11-10 05:08:00,84.2,84.235,84.185,84.19,31500000.0
2008-11-10 05:09:00,84.195,84.205,84.185,84.205,26300000.0
2008-11-10 05:10:00,84.205,84.215,84.195,84.205,40800000.0
2008-11-10 05:11:00,84.205,84.25,84.2,84.24,30000000.0
2008-11-10 05:12:00,84.235,84.25,84.235,84.245,24600000.0
2008-11-10 05:13:00,84.245,84.25,84.205,84.21,87600000.0
2008-11-10 05:14:00,84.215,84.215,84.18,84.185,75000000.0
2008-11-10 05:15:00,84.185,84.185,84.18,84.185,12000000.0
2008-11-10 05:16:00,84.19,84.19,84.165,84.17,44600000.0
2008-11-10 05:17:00,84.17,84.17,84.1,84.105,93400000.0
2008-11-10 05:18:00,84.105,84.12,84.035,84.04,134200000.0
2008-11-10 05:19:00,84.045,84.045,84.035,84.045,182100000.0
2008-11-10 05:20:00,84.045,84.055,84.035,84.05,24100000.0
2008-11-10 05:21:00,84.055,84.115,84.055,84.115,69000000.0
2008-11-10 05:22:00,84.115,84.12,84.065,84.07,63000000.0
2008-11-10 05:23:00,84.07,84.07,83.96,83.96,51000000.0
2008-11-10 05:24:00,83.96,84.015,83.935,84.01,69400000.0
2008-11-10 05:25:00,84.01,84.01,83.94,83.94,36900000.0
2008-11-10 05:26:00,83.935,83.94,83.88,83.885,124700000.0
2008-11-10 05:27:00,83.885,83.915,83.875,83.91,173000000.0
2008-11-10 05:28:00,83.91,83.98,83.905,83.91,200900000.0
2008-11-10 05:29:00,83.905,83.91,83.88,83.91,191500000.0
2008-11-10 05:30:00,83.91,83.945,83.895,83.94,68900000.0
2008-11-10 05:31:00,83.94,83.945,83.92,83.92,109000000.0
2008-11-10 05:32:00,83.925,83.925,83.875,83.875,73800000.0
2008-11-10 05:33:00,83.875,83.875,83.855,83.875,113200000.0
2008-11-10 05:34:00,83.875,83.9,83.875,83.89,35000000.0
2008-11-10 05:35:00,83.89,83.89,83.875,83.88,34200000.0
2008-11-10 05:36:00,83.88,83.885,83.86,83.86,75400000.0
2008-11-10 05:37:00,83.86,83.89,83.855,83.885,71800000.0
2008-11-10 05:38:00,83.885,83.895,83.875,83.875,84800000.0
2008-11-10 05:39:00,83.875,83.895,83.875,83.875,34600000.0
2008-11-10 05:40:00,83.88,83.885,83.855,83.865,97400000.0
2008-11-10 05:41:00,83.865,83.865,83.855,83.855,24100000.0
2008-11-10 05:42:00,83.865,83.87,83.845,83.86,58900000.0
2008-11-10 05:43:00,83.865,83.88,83.855,83.855,97400000.0
2008-11-10 05:44:00,83.85,83.86,83.85,83.855,52800000.0
2008-11-10 05:45:00,83.855,83.855,83.85,83.85,58800000.0
2008-11-10 05:46:00,83.85,83.875,83.85,83.875,73100000.0
2008-11-10 05:47:00,83.87,83.875,83.87,83.875,43500000.0
2008-11-10 05:48:00,83.875,83.925,83.875,83.91,123300000.0
2008-11-10 05:49:00,83.915,83.915,83.84,83.84,90500000.0
2008-11-10 05:50:00,83.84,83.845,83.825,83.83,60000000.0
2008-11-10 05:51:00,83.835,83.85,83.835,83.84,80400000.0
2008-11-10 05:52:00,83.84,83.845,83.84,83.84,50400000.0
2008-11-10 05:53:00,83.84,83.895,83.84,83.895,72800000.0
2008-11-10 05:54:00,83.895,83.9,83.825,83.825,136600000.0
2008-11-10 05:55:00,83.835,83.845,83.82,83.82,92200000.0
2008-11-10 05:56:00,83.82,83.82,83.725,83.73,152800001.0
2008-11-10 05:57:00,83.72,83.735,83.685,83.725,252000000.0
2008-11-10 05:58:00,83.725,83.76,83.72,83.725,101100000.0
2008-11-10 05:59:00,83.725,83.73,83.715,83.72,85000000.0
2008-11-10 06:00:00,83.72,83.725,83.69,83.7,229000000.0
2008-11-10 06:01:00,83.7,83.765,83.7,83.74,206000000.0
2008-11-10 06:02:00,83.74,83.77,83.74,83.77,135200000.0
2008-11-10 06:03:00,83.77,83.785,83.765,83.775,108800000.0
2008-11-10 06:04:00,83.775,83.79,83.77,83.77,285400000.0
2008-11-10 06:05:00,83.77,83.77,83.77,83.77,56200000.0
2008-11-10 06:06:00,83.77,83.77,83.77,83.77,9600000.0
2008-11-10 06:07:00,83.77,83.77,83.77,83.77,2400000.0
2008-11-10 06:08:00,83.77,83.78,83.77,83.775,73200000.0
2008-11-10 06:09:00,83.775,83.775,83.76,83.76,39700000.0
2008-11-10 06:10:00,83.76,83.775,83.76,83.775,43100000.0
2008-11-10 06:11:00,83.78,83.805,83.775,83.795,94100000.0
2008-11-10 06:12:00,83.8,83.88,83.8,83.865,19800000.0
2008-11-10 06:13:00,83.865,83.885,83.855,83.87,105000000.0
2008-11-10 06:14:00,83.865,83.865,83.81,83.815,98300000.0
2008-11-10 06:15:00,83.825,83.835,83.825,83.83,41900000.0
2008-11-10 06:16:00,83.835,83.84,83.83,83.835,36400000.0
2008-11-10 06:17:00,83.83,83.83,83.8,83.8,14000000.0
2008-11-10 06:18:00,83.8,83.8,83.78,83.785,69600000.0
2008-11-10 06:19:00,83.79,83.84,83.785,83.84,55800000.0
2008-11-10 06:20:00,83.84,83.865,83.83,83.84,79000000.0
2008-11-10 06:21:00,83.85,83.885,83.83,83.83,78600000.0
2008-11-10 06:22:00,83.83,83.85,83.82,83.845,122200000.0
2008-11-10 06:23:00,83.84,83.87,83.84,83.87,32600000.0
2008-11-10 06:24:00,83.85,83.9,83.845,83.875,136200000.0
2008-11-10 06:25:00,83.875,83.88,83.86,83.865,113900000.0
2008-11-10 06:26:00,83.875,83.9,83.875,83.9,39600000.0
2008-11-10 06:27:00,83.9,83.94,83.875,83.94,172400000.0
2008-11-10 06:28:00,83.935,84.015,83.935,83.97,206100000.0
2008-11-10 06:29:00,83.98,84.005,83.98,84.005,78800000.0
2008-11-10 06:30:00,84.0,84.02,83.995,84.015,91000000.0
2008-11-10 06:31:00,84.015,84.015,83.99,83.995,66100000.0
2008-11-10 06:32:00,83.995,83.995,83.985,83.995,87400000.0
2008-11-10 06:33:00,83.975,83.99,83.965,83.985,72600000.0
2008-11-10 06:34:00,83.985,83.985,83.97,83.97,37200000.0
2008-11-10 06:35:00,83.97,84.03,83.97,84.03,71300000.0
2008-11-10 06:36:00,84.025,84.11,84.015,84.055,94200000.0
2008-11-10 06:37:00,84.075,84.11,84.06,84.1,52000000.0
2008-11-10 06:38:00,84.11,84.12,84.06,84.09,81400000.0
2008-11-10 06:39:00,84.095,84.145,84.09,84.13,139400000.0
2008-11-10 06:40:00,84.13,84.13,84.105,84.115,68600000.0
2008-11-10 06:41:00,84.11,84.125,84.11,84.12,34000000.0
2008-11-10 06:42:00,84.125,84.135,84.11,84.11,54400000.0
2008-11-10 06:43:00,84.11,84.12,84.08,84.105,47800000.0
2008-11-10 06:44:00,84.105,84.13,84.1,84.125,60600000.0
2008-11-10 06:45:00,84.13,84.145,84.045,84.045,80600000.0
2008-11-10 06:46:00,84.045,84.055,84.03,84.035,43800000.0
2008-11-10 06:47:00,84.03,84.06,84.025,84.04,48800000.0
2008-11-10 06:48:00,84.04,84.085,84.04,84.045,100000000.0
2008-11-10 06:49:00,84.045,84.075,84.04,84.045,64000000.0
2008-11-10 06:50:00,84.05,84.075,84.045,84.06,24200000.0
2008-11-10 06:51:00,84.06,84.06,84.025,84.035,29600000.0
2008-11-10 06:52:00,84.035,84.085,84.035,84.085,63400000.0
2008-11-10 06:53:00,84.09,84.095,84.06,84.095,63600000.0
2008-11-10 06:54:00,84.11,84.11,84.105,84.105,16400000.0
2008-11-10 06:55:00,84.105,84.11,84.1,84.105,22800000.0
2008-11-10 06:56:00,84.105,84.105,84.055,84.07,87400000.0
2008-11-10 06:57:00,84.07,84.075,84.07,84.075,32400000.0
2008-11-10 06:58:00,84.075,84.1,84.075,84.1,4000000.0
2008-11-10 06:59:00,84.13,84.155,84.13,84.155,15000000.0
2008-11-10 07:00:00,84.155,84.2,84.105,84.14,38800000.0
2008-11-10 07:01:00,84.135,84.155,84.07,84.125,11000000.0
2008-11-10 07:02:00,84.135,84.135,84.055,84.055,33400000.0
2008-11-10 07:03:00,84.06,84.105,84.04,84.055,23200000.0
2008-11-10 07:04:00,84.06,84.1,84.045,84.1,23400000.0
2008-11-10 07:05:00,84.105,84.105,84.035,84.045,29800000.0
2008-11-10 07:06:00,84.065,84.135,84.015,84.12,57200000.0
2008-11-10 07:07:00,84.125,84.14,84.12,84.135,28800000.0
2008-11-10 07:08:00,84.14,84.145,84.135,84.135,7800000.0
2008-11-10 07:09:00,84.135,84.135,84.125,84.135,37200000.0
2008-11-10 07:10:00,84.14,84.185,84.13,84.185,52800000.0
2008-11-10 07:11:00,84.18,84.18,84.135,84.145,62400000.0
2008-11-10 07:12:00,84.155,84.155,83.98,84.14,107000000.0
2008-11-10 07:13:00,84.135,84.17,84.135,84.155,79800000.0
2008-11-10 07:14:00,84.165,84.175,84.155,84.155,45200000.0
2008-11-10 07:15:00,84.15,84.155,84.065,84.075,37200000.0
2008-11-10 07:16:00,84.075,84.085,84.015,84.02,54200000.0
2008-11-10 07:17:00,84.02,84.11,84.02,84.11,15000000.0
2008-11-10 07:18:00,84.11,84.11,84.04,84.1,10600000.0
2008-11-10 07:19:00,84.105,84.105,84.08,84.095,39000000.0
2008-11-10 07:20:00,84.095,84.095,83.98,84.05,38600000.0
2008-11-10 07:21:00,84.055,84.055,83.995,84.005,36200000.0
2008-11-10 07:22:00,84.005,84.015,83.97,83.97,67000000.0
2008-11-10 07:23:00,83.97,83.98,83.945,83.97,80800000.0
2008-11-10 07:24:00,83.97,84.005,83.96,84.005,99600000.0
2008-11-10 07:25:00,83.995,84.065,83.995,84.045,145200000.0
2008-11-10 07:26:00,84.045,84.045,84.01,84.01,45000000.0
2008-11-10 07:27:00,84.01,84.065,84.01,84.025,165600000.0
2008-11-10 07:28:00,84.025,84.045,84.025,84.035,33700000.0
2008-11-10 07:29:00,84.03,84.05,84.03,84.05,40700000.0
2008-11-10 07:30:00,84.045,84.045,84.0,84.02,93500000.0
2008-11-10 07:31:00,84.03,84.03,83.985,83.985,137900000.0
2008-11-10 07:32:00,83.985,83.99,83.95,83.97,181900000.0
2008-11-10 07:33:00,83.975,84.04,83.97,84.015,158400000.0
2008-11-10 07:34:00,84.015,84.02,84.01,84.015,150500000.0
2008-11-10 07:35:00,84.015,84.065,84.015,84.06,87300000.0
2008-11-10 07:36:00,84.055,84.065,84.02,84.03,89500000.0
2008-11-10 07:37:00,84.025,84.035,84.025,84.03,8100000.0
2008-11-10 07:38:00,84.03,84.03,83.975,83.995,170400000.0
2008-11-10 07:39:00,83.995,84.03,83.985,84.01,128300000.0
2008-11-10 07:40:00,84.015,84.025,84.01,84.025,19800000.0
2008-11-10 07:41:00,84.025,84.025,84.0,84.0,22800000.0
2008-11-10 07:42:00,84.0,84.015,83.98,83.98,65000000.0
2008-11-10 07:43:00,83.98,84.0,83.925,83.935,94800000.0
2008-11-10 07:44:00,83.94,83.94,83.93,83.93,12000000.0
2008-11-10 07:45:00,83.93,83.95,83.93,83.945,25400000.0
2008-11-10 07:46:00,83.95,83.96,83.92,83.93,31200000.0
2008-11-10 07:47:00,83.93,83.93,83.905,83.925,40200000.0
2008-11-10 07:48:00,83.92,83.925,83.91,83.92,32200000.0
2008-11-10 07:49:00,83.925,83.935,83.92,83.935,31800000.0
2008-11-10 07:50:00,83.93,83.94,83.92,83.935,23000000.0
2008-11-10 07:51:00,83.935,83.935,83.91,83.91,27600000.0
2008-11-10 07:52:00,83.915,83.92,83.905,83.905,17400000.0
2008-11-10 07:53:00,83.915,83.93,83.915,83.93,14400000.0
2008-11-10 07:54:00,83.935,83.965,83.93,83.965,58400000.0
2008-11-10 07:55:00,83.96,83.965,83.955,83.965,60200000.0
2008-11-10 07:56:00,83.97,83.98,83.95,83.965,61800000.0
2008-11-10 07:57:00,83.96,83.98,83.93,83.955,17200000.0
2008-11-10 07:58:00,83.95,83.955,83.93,83.935,26600000.0
2008-11-10 07:59:00,83.935,83.965,83.93,83.955,89200000.0
2008-11-10 08:00:00,83.95,83.965,83.94,83.955,49800000.0
2008-11-10 08:01:00,83.955,83.985,83.955,83.97,165400000.0
2008-11-10 08:02:00,83.975,83.98,83.9,83.92,124000000.0
2008-11-10 08:03:00,83.92,83.95,83.89,83.92,81000000.0
2008-11-10 08:04:00,83.915,83.93,83.875,83.89,44200000.0
2008-11-10 08:05:00,83.885,83.89,83.865,83.865,37800000.0
2008-11-10 08:06:00,83.87,83.9,83.865,83.885,33400000.0
2008-11-10 08:07:00,83.89,83.9,83.885,83.895,18400000.0
2008-11-10 08:08:00,83.89,83.925,83.885,83.91,25400000.0
2008-11-10 08:09:00,83.905,83.935,83.895,83.915,40000000.0
2008-11-10 08:10:00,83.92,83.94,83.92,83.94,14200000.0
2008-11-10 08:11:00,83.94,83.94,83.905,83.925,20000000.0
2008-11-10 08:12:00,83.91,83.915,83.87,83.87,45600000.0
2008-11-10 08:13:00,83.87,83.87,83.675,83.705,36900000.0
2008-11-10 08:14:00,83.705,83.78,83.655,83.77,138000000.0
2008-11-10 08:15:00,83.77,83.77,83.755,83.76,14400000.0
2008-11-10 08:16:00,83.755,83.765,83.74,83.75,30800000.0
2008-11-10 08:17:00,83.75,83.765,83.745,83.765,23400000.0
2008-11-10 08:18:00,83.77,83.795,83.76,83.76,40600000.0
2008-11-10 08:19:00,83.755,83.77,83.755,83.765,13000000.0
2008-11-10 08:20:00,83.77,83.78,83.755,83.76,32600000.0
2008-11-10 08:21:00,83.755,83.775,83.755,83.765,12400000.0
2008-11-10 08:22:00,83.765,83.765,83.73,83.735,13600000.0
2008-11-10 08:23:00,83.735,83.74,83.72,83.73,61600000.0
2008-11-10 08:24:00,83.725,83.74,83.705,83.71,94800000.0
2008-11-10 08:25:00,83.71,83.73,83.7,83.705,95800000.0
2008-11-10 08:26:00,83.71,83.725,83.67,83.68,91400000.0
2008-11-10 08:27:00,83.675,83.71,83.67,83.7,114400000.0
2008-11-10 08:28:00,83.7,83.76,83.7,83.735,150800000.0
2008-11-10 08:29:00,83.735,83.77,83.73,83.74,225800000.0
2008-11-10 08:30:00,83.74,83.75,83.69,83.75,156000000.0
2008-11-10 08:31:00,83.75,83.825,83.75,83.795,161600000.0
2008-11-10 08:32:00,83.79,83.81,83.79,83.81,25800000.0
2008-11-10 08:33:00,83.81,83.885,83.81,83.875,37800000.0
2008-11-10 08:34:00,83.875,83.89,83.865,83.89,45000000.0
2008-11-10 08:35:00,83.885,83.885,83.85,83.875,18000000.0
2008-11-10 08:36:00,83.87,83.875,83.825,83.875,32400000.0
2008-11-10 08:37:00,83.88,83.89,83.87,83.89,69600000.0
2008-11-10 08:38:00,83.89,83.89,83.845,83.845,25200000.0
2008-11-10 08:39:00,83.87,83.885,83.86,83.86,23600000.0
2008-11-10 08:40:00,83.855,83.88,83.855,83.88,26600000.0
2008-11-10 08:41:00,83.88,83.88,83.87,83.875,47400000.0
2008-11-10 08:42:00,83.87,83.87,83.87,83.87,3600000.0
2008-11-10 08:43:00,83.91,83.93,83.88,83.93,108400000.0
2008-11-10 08:44:00,83.93,83.93,83.9,83.91,61200000.0
2008-11-10 08:45:00,83.915,83.92,83.895,83.905,37800000.0
2008-11-10 08:46:00,83.91,83.915,83.91,83.915,10800000.0
2008-11-10 08:47:00,83.91,83.91,83.895,83.9,19800000.0
2008-11-10 08:48:00,83.905,83.91,83.84,83.875,58200000.0
2008-11-10 08:49:00,83.88,83.93,83.865,83.91,112400000.0
2008-11-10 08:50:00,83.915,83.935,83.905,83.935,39000000.0
2008-11-10 08:51:00,83.935,83.955,83.935,83.955,30000000.0
2008-11-10 08:52:00,83.95,83.955,83.93,83.935,47800000.0
2008-11-10 08:53:00,83.935,83.935,83.915,83.92,53200000.0
2008-11-10 08:54:00,83.92,83.925,83.915,83.925,50400000.0
2008-11-10 08:55:00,83.945,83.945,83.9,83.905,67400000.0
2008-11-10 08:56:00,83.91,83.95,83.91,83.95,12600000.0
2008-11-10 08:57:00,83.945,83.945,83.92,83.93,30200000.0
2008-11-10 08:58:00,83.92,83.925,83.89,83.9,16800000.0
2008-11-10 08:59:00,83.905,83.92,83.82,83.92,92000000.0
2008-11-10 09:00:00,83.915,83.97,83.9,83.965,74400000.0
2008-11-10 09:01:00,83.97,83.97,83.94,83.94,75800000.0
2008-11-10 09:02:00,83.94,83.94,83.85,83.875,72800000.0
2008-11-10 09:03:00,83.87,83.87,83.835,83.855,80600000.0
2008-11-10 09:04:00,83.85,83.91,83.845,83.87,50400000.0
2008-11-10 09:05:00,83.865,83.89,83.86,83.875,51200000.0
2008-11-10 09:06:00,83.88,83.905,83.87,83.905,88000000.0
2008-11-10 09:07:00,83.89,83.92,83.875,83.89,117500000.0
2008-11-10 09:08:00,83.89,83.89,83.75,83.795,152200000.0
2008-11-10 09:09:00,83.8,83.89,83.8,83.845,62000000.0
2008-11-10 09:10:00,83.82,83.91,83.815,83.905,92600000.0
2008-11-10 09:11:00,83.91,83.92,83.84,83.905,81600000.0
2008-11-10 09:12:00,83.905,83.905,83.885,83.895,35400000.0
2008-11-10 09:13:00,83.9,83.905,83.86,83.9,57800000.0
2008-11-10 09:14:00,83.905,83.905,83.86,83.86,32200000.0
2008-11-10 09:15:00,83.865,83.92,83.845,83.905,52800000.0
2008-11-10 09:16:00,83.905,83.92,83.9,83.915,27900000.0
2008-11-10 09:17:00,83.93,83.93,83.91,83.915,46000000.0
2008-11-10 09:18:00,83.915,83.92,83.875,83.89,34800000.0
2008-11-10 09:19:00,83.89,83.9,83.875,83.89,44900000.0
2008-11-10 09:20:00,83.89,83.89,83.87,83.875,47900000.0
2008-11-10 09:21:00,83.875,83.89,83.87,83.89,51700000.0
2008-11-10 09:22:00,83.885,83.9,83.87,83.895,36600000.0
2008-11-10 09:23:00,83.895,83.95,83.895,83.93,97800000.0
2008-11-10 09:24:00,83.94,83.975,83.94,83.975,35600000.0
2008-11-10 09:25:00,83.97,84.03,83.97,84.03,52000000.0
2008-11-10 09:26:00,84.035,84.15,84.035,84.15,69600000.0
2008-11-10 09:27:00,84.155,84.46,84.155,84.36,162600000.0
2008-11-10 09:28:00,84.36,84.36,83.99,84.1,131000000.0
2008-11-10 09:29:00,84.145,84.35,84.145,84.2,78000000.0
2008-11-10 09:30:00,84.2,84.375,84.14,84.19,91500000.0
2008-11-10 09:31:00,84.185,84.2,84.155,84.18,101800000.0
2008-11-10 09:32:00,84.175,84.23,84.17,84.23,96400000.0
2008-11-10 09:33:00,84.235,84.27,84.12,84.17,106400000.0
2008-11-10 09:34:00,84.17,84.265,84.16,84.18,80000000.0
2008-11-10 09:35:00,84.14,84.26,84.07,84.11,94100000.0
2008-11-10 09:36:00,84.105,84.155,84.08,84.14,98000000.0
2008-11-10 09:37:00,84.12,84.16,84.11,84.15,89600000.0
2008-11-10 09:38:00,84.145,84.155,84.135,84.15,69600000.0
2008-11-10 09:39:00,84.145,84.155,84.13,84.135,82800000.0
2008-11-10 09:40:00,84.145,84.155,84.135,84.145,83600000.0
2008-11-10 09:41:00,84.15,84.18,84.135,84.18,135800000.0
2008-11-10 09:42:00,84.175,84.215,84.175,84.195,88600000.0
2008-11-10 09:43:00,84.19,84.2,84.18,84.18,69000000.0
2008-11-10 09:44:00,84.18,84.205,84.155,84.195,77000000.0
2008-11-10 09:45:00,84.2,84.205,84.165,84.17,91000000.0
2008-11-10 09:46:00,84.165,84.25,84.125,84.165,160600000.0
2008-11-10 09:47:00,84.165,84.175,84.11,84.125,143600000.0
2008-11-10 09:48:00,84.125,84.15,84.1,84.125,104200000.0
2008-11-10 09:49:00,84.125,84.175,84.105,84.165,83500000.0
2008-11-10 09:50:00,84.165,84.175,84.115,84.13,60600000.0
2008-11-10 09:51:00,84.13,84.155,84.105,84.145,75600000.0
2008-11-10 09:52:00,84.155,84.155,84.14,84.15,54600000.0
2008-11-10 09:53:00,84.155,84.155,84.125,84.15,42900000.0
2008-11-10 09:54:00,84.155,84.195,84.14,84.185,75900000.0
2008-11-10 09:55:00,84.19,84.2,84.145,84.165,81800000.0
2008-11-10 09:56:00,84.17,84.185,84.125,84.145,76000000.0
2008-11-10 09:57:00,84.145,84.17,84.145,84.16,52000000.0
2008-11-10 09:58:00,84.16,84.16,84.145,84.15,70800000.0
2008-11-10 09:59:00,84.15,84.165,84.13,84.165,50100000.0
2008-11-10 10:00:00,84.165,84.185,84.155,84.16,28000000.0
2008-11-10 10:01:00,84.165,84.175,84.105,84.12,59800000.0
2008-11-10 10:02:00,84.12,84.19,84.11,84.135,112600000.0
2008-11-10 10:03:00,84.135,84.23,84.12,84.23,81800000.0
2008-11-10 10:04:00,84.23,84.23,84.14,84.145,52200000.0
2008-11-10 10:05:00,84.145,84.21,84.095,84.2,92600000.0
2008-11-10 10:06:00,84.195,84.195,84.11,84.135,90300000.0
2008-11-10 10:07:00,84.13,84.17,84.105,84.16,91800000.0
2008-11-10 10:08:00,84.16,84.215,84.14,84.215,70200000.0
2008-11-10 10:09:00,84.22,84.315,84.22,84.31,105400000.0
2008-11-10 10:10:00,84.315,84.315,84.22,84.22,102000000.0
2008-11-10 10:11:00,84.22,84.22,84.13,84.195,111800000.0
2008-11-10 10:12:00,84.19,84.215,84.185,84.21,65000000.0
2008-11-10 10:13:00,84.205,84.225,84.14,84.21,155600000.0
2008-11-10 10:14:00,84.21,84.22,84.18,84.185,118000000.0
2008-11-10 10:15:00,84.185,84.255,84.085,84.215,160800000.0
2008-11-10 10:16:00,84.215,84.24,84.19,84.215,134000000.0
2008-11-10 10:17:00,84.215,84.275,84.215,84.215,54900000.0
2008-11-10 10:18:00,84.21,84.24,84.185,84.24,63500000.0
2008-11-10 10:19:00,84.245,84.25,84.21,84.22,68800000.0
2008-11-10 10:20:00,84.22,84.35,84.21,84.34,178000000.0
2008-11-10 10:21:00,84.34,84.34,84.275,84.32,67600000.0
2008-11-10 10:22:00,84.315,84.315,84.265,84.28,54800000.0
2008-11-10 10:23:00,84.28,84.325,84.265,84.28,189600000.0
2008-11-10 10:24:00,84.28,84.335,84.28,84.315,59300000.0
2008-11-10 10:25:00,84.315,84.35,84.315,84.35,40000000.0
2008-11-10 10:26:00,84.355,84.355,84.315,84.335,34700000.0
2008-11-10 10:27:00,84.32,84.335,84.31,84.335,79200000.0
2008-11-10 10:28:00,84.335,84.36,84.335,84.36,62400000.0
2008-11-10 10:29:00,84.355,84.355,84.315,84.325,99100000.0
2008-11-10 10:30:00,84.32,84.36,84.315,84.35,66600000.0
2008-11-10 10:31:00,84.36,84.445,84.35,84.44,110000000.0
2008-11-10 10:32:00,84.435,84.565,84.435,84.52,104800000.0
2008-11-10 10:33:00,84.525,84.555,84.5,84.545,71000000.0
2008-11-10 10:34:00,84.535,84.575,84.5,84.545,117300000.0
2008-11-10 10:35:00,84.545,84.61,84.52,84.545,123800000.0
2008-11-10 10:36:00,84.54,84.555,84.49,84.53,105800000.0
2008-11-10 10:37:00,84.535,84.63,84.53,84.63,89300000.0
2008-11-10 10:38:00,84.62,84.65,84.58,84.635,148300000.0
2008-11-10 10:39:00,84.635,84.635,84.57,84.615,30000000.0
2008-11-10 10:40:00,84.61,84.65,84.585,84.645,63200000.0
2008-11-10 10:41:00,84.645,84.72,84.635,84.66,154200000.0
2008-11-10 10:42:00,84.665,84.68,84.525,84.53,109900000.0
2008-11-10 10:43:00,84.545,84.625,84.465,84.485,159900000.0
2008-11-10 10:44:00,84.48,84.605,84.47,84.545,106300000.0
2008-11-10 10:45:00,84.535,84.645,84.515,84.595,91800000.0
2008-11-10 10:46:00,84.595,84.655,84.545,84.545,159300000.0
2008-11-10 10:47:00,84.635,84.65,84.525,84.57,90200000.0
2008-11-10 10:48:00,84.555,84.605,84.455,84.47,135300000.0
2008-11-10 10:49:00,84.475,84.48,84.39,84.4,162100000.0
2008-11-10 10:50:00,84.395,84.485,84.37,84.485,108000000.0
2008-11-10 10:51:00,84.485,84.575,84.475,84.56,63500000.0
2008-11-10 10:52:00,84.56,84.57,84.555,84.56,28000000.0
2008-11-10 10:53:00,84.56,84.57,84.525,84.535,102900000.0
2008-11-10 10:54:00,84.535,84.54,84.495,84.525,88500000.0
2008-11-10 10:55:00,84.53,84.535,84.43,84.5,100100000.0
2008-11-10 10:56:00,84.495,84.51,84.37,84.48,115700000.0
2008-11-10 10:57:00,84.48,84.495,84.405,84.42,62200000.0
2008-11-10 10:58:00,84.38,84.53,84.345,84.53,106700000.0
2008-11-10 10:59:00,84.525,84.61,84.35,84.35,95900000.0
2008-11-10 11:00:00,84.39,84.56,84.39,84.51,89200000.0
2008-11-10 11:01:00,84.505,84.52,84.475,84.485,55000000.0
2008-11-10 11:02:00,84.48,84.48,84.405,84.46,153800000.0
2008-11-10 11:03:00,84.465,84.545,84.45,84.49,154000000.0
2008-11-10 11:04:00,84.5,84.51,84.455,84.47,150300000.0
2008-11-10 11:05:00,84.43,84.475,84.415,84.46,177200000.0
2008-11-10 11:06:00,84.46,84.46,84.44,84.455,65400000.0
2008-11-10 11:07:00,84.45,84.48,84.45,84.465,60400000.0
2008-11-10 11:08:00,84.47,84.47,84.42,84.425,162300000.0
2008-11-10 11:09:00,84.425,84.465,84.415,84.465,123300000.0
2008-11-10 11:10:00,84.46,84.465,84.425,84.45,192100000.0
2008-11-10 11:11:00,84.465,84.52,84.465,84.515,65600000.0
2008-11-10 11:12:00,84.515,84.525,84.485,84.5,106300000.0
2008-11-10 11:13:00,84.495,84.495,84.445,84.445,134800000.0
2008-11-10 11:14:00,84.445,84.48,84.425,84.45,150700000.0
2008-11-10 11:15:00,84.45,84.455,84.41,84.41,162800000.0
2008-11-10 11:16:00,84.415,84.415,84.39,84.39,121300000.0
2008-11-10 11:17:00,84.4,84.42,84.395,84.395,75500000.0
2008-11-10 11:18:00,84.4,84.425,84.4,84.415,135500000.0
2008-11-10 11:19:00,84.415,84.47,84.415,84.47,102800000.0
2008-11-10 11:20:00,84.465,84.5,84.465,84.49,112700000.0
2008-11-10 11:21:00,84.505,84.54,84.505,84.515,68700000.0
2008-11-10 11:22:00,84.515,84.61,84.515,84.6,69600000.0
2008-11-10 11:23:00,84.6,84.65,84.54,84.575,111900000.0
2008-11-10 11:24:00,84.56,84.595,84.49,84.53,197000000.0
2008-11-10 11:25:00,84.53,84.555,84.515,84.55,85600000.0
2008-11-10 11:26:00,84.545,84.55,84.485,84.53,99600000.0
2008-11-10 11:27:00,84.51,84.55,84.495,84.5,82300000.0
2008-11-10 11:28:00,84.5,84.555,84.485,84.535,86400000.0
2008-11-10 11:29:00,84.535,84.59,84.525,84.59,114700000.0
2008-11-10 11:30:00,84.585,84.59,84.565,84.565,112900000.0
2008-11-10 11:31:00,84.565,84.605,84.555,84.585,98900000.0
2008-11-10 11:32:00,84.57,84.605,84.57,84.585,74200000.0
2008-11-10 11:33:00,84.59,84.655,84.59,84.64,195700000.0
2008-11-10 11:34:00,84.64,84.65,84.625,84.635,154500000.0
2008-11-10 11:35:00,84.635,84.645,84.59,84.625,145900000.0
2008-11-10 11:36:00,84.63,84.645,84.615,84.615,161200000.0
2008-11-10 11:37:00,84.615,84.64,84.61,84.64,73200000.0
2008-11-10 11:38:00,84.645,84.645,84.545,84.565,126100000.0
2008-11-10 11:39:00,84.565,84.575,84.555,84.57,104400000.0
2008-11-10 11:40:00,84.565,84.675,84.565,84.675,197300000.0
2008-11-10 11:41:00,84.67,84.74,84.665,84.73,181100000.0
2008-11-10 11:42:00,84.73,84.73,84.685,84.695,98700000.0
2008-11-10 11:43:00,84.695,84.845,84.695,84.845,91900000.0
2008-11-10 11:44:00,84.845,84.865,84.77,84.825,137500000.0
2008-11-10 11:45:00,84.825,84.88,84.69,84.69,126300000.0
2008-11-10 11:46:00,84.69,84.79,84.655,84.695,111700000.0
2008-11-10 11:47:00,84.695,84.785,84.695,84.775,77300000.0
2008-11-10 11:48:00,84.775,84.78,84.705,84.765,97600000.0
2008-11-10 11:49:00,84.765,84.79,84.72,84.765,88400000.0
2008-11-10 11:50:00,84.76,84.795,84.735,84.765,119500000.0
2008-11-10 11:51:00,84.765,84.79,84.735,84.78,115300000.0
2008-11-10 11:52:00,84.795,84.81,84.77,84.81,96300000.0
2008-11-10 11:53:00,84.815,84.91,84.81,84.91,65700000.0
2008-11-10 11:54:00,84.9,84.925,84.81,84.81,74200000.0
2008-11-10 11:55:00,84.81,84.81,84.675,84.69,68200000.0
2008-11-10 11:56:00,84.69,84.75,84.69,84.69,102300000.0
2008-11-10 11:57:00,84.685,84.81,84.67,84.735,91200000.0
2008-11-10 11:58:00,84.735,84.74,84.67,84.735,92600000.0
2008-11-10 11:59:00,84.74,84.77,84.695,84.7,63100000.0
2008-11-10 12:00:00,84.695,84.7,84.69,84.695,22000000.0
2008-11-10 12:01:00,84.695,84.73,84.57,84.73,109500000.0
2008-11-10 12:02:00,84.73,84.73,84.49,84.585,141700000.0
2008-11-10 12:03:00,84.585,84.605,84.585,84.59,29000000.0
2008-11-10 12:04:00,84.595,84.6,84.575,84.58,25000000.0
2008-11-10 12:05:00,84.58,84.61,84.57,84.58,89000000.0
2008-11-10 12:06:00,84.58,84.58,84.445,84.475,56100000.0
2008-11-10 12:07:00,84.465,84.53,84.465,84.515,70900000.0
2008-11-10 12:08:00,84.52,84.57,84.52,84.55,122900000.0
2008-11-10 12:09:00,84.55,84.64,84.545,84.64,64900000.0
2008-11-10 12:10:00,84.635,84.695,84.635,84.695,26900000.0
2008-11-10 12:11:00,84.7,84.76,84.695,84.72,136800000.0
2008-11-10 12:12:00,84.72,84.74,84.7,84.72,105800000.0
2008-11-10 12:13:00,84.715,84.775,84.715,84.75,174600000.0
2008-11-10 12:14:00,84.75,84.895,84.745,84.875,180500000.0
2008-11-10 12:15:00,84.87,84.89,84.84,84.85,121400000.0
2008-11-10 12:16:00,84.855,84.905,84.82,84.85,96800000.0
2008-11-10 12:17:00,84.845,84.945,84.845,84.915,132700000.0
2008-11-10 12:18:00,84.895,84.92,84.88,84.895,89800000.0
2008-11-10 12:19:00,84.895,84.905,84.825,84.905,98800000.0
2008-11-10 12:20:00,84.89,84.935,84.88,84.905,45900000.0
2008-11-10 12:21:00,84.91,84.92,84.88,84.88,76100000.0
2008-11-10 12:22:00,84.88,84.895,84.865,84.89,40200000.0
2008-11-10 12:23:00,84.89,84.92,84.855,84.92,45200000.0
2008-11-10 12:24:00,84.92,84.94,84.89,84.9,51700000.0
2008-11-10 12:25:00,84.895,84.915,84.885,84.895,69300000.0
2008-11-10 12:26:00,84.89,84.905,84.875,84.89,68600000.0
2008-11-10 12:27:00,84.885,84.905,84.865,84.875,69300000.0
2008-11-10 12:28:00,84.875,84.895,84.85,84.86,103100000.0
2008-11-10 12:29:00,84.86,84.875,84.69,84.755,142600000.0
2008-11-10 12:30:00,84.81,84.865,84.81,84.855,80600000.0
2008-11-10 12:31:00,84.855,84.875,84.85,84.855,40600000.0
2008-11-10 12:32:00,84.85,84.875,84.82,84.83,77800000.0
2008-11-10 12:33:00,84.83,84.85,84.775,84.775,66400000.0
2008-11-10 12:34:00,84.78,84.8,84.755,84.755,69400000.0
2008-11-10 12:35:00,84.755,84.815,84.75,84.805,63900000.0
2008-11-10 12:36:00,84.805,84.83,84.79,84.81,98200000.0
2008-11-10 12:37:00,84.815,84.82,84.79,84.82,67700000.0
2008-11-10 12:38:00,84.825,84.87,84.815,84.865,148100000.0
2008-11-10 12:39:00,84.865,84.905,84.85,84.905,135800000.0
2008-11-10 12:40:00,84.91,85.08,84.91,85.055,129800000.0
2008-11-10 12:41:00,85.06,85.08,84.99,85.015,155400000.0
2008-11-10 12:42:00,85.015,85.05,84.905,84.91,98800000.0
2008-11-10 12:43:00,84.91,84.94,84.895,84.91,80000000.0
2008-11-10 12:44:00,84.92,84.93,84.915,84.925,30700000.0
2008-11-10 12:45:00,84.925,84.97,84.89,84.96,103500000.0
2008-11-10 12:46:00,84.965,84.995,84.955,84.965,73600000.0
2008-11-10 12:47:00,84.98,85.085,84.98,85.085,52700000.0
2008-11-10 12:48:00,85.09,85.09,84.965,84.965,101300000.0
2008-11-10 12:49:00,84.965,85.035,84.95,85.035,89400000.0
2008-11-10 12:50:00,85.04,85.06,84.98,85.02,112500000.0
2008-11-10 12:51:00,85.02,85.1,85.005,85.005,68700000.0
2008-11-10 12:52:00,85.02,85.07,84.985,85.07,110400000.0
2008-11-10 12:53:00,85.07,85.11,85.02,85.075,163700000.0
2008-11-10 12:54:00,85.095,85.12,85.09,85.12,40800000.0
2008-11-10 12:55:00,85.125,85.15,85.03,85.095,106900000.0
2008-11-10 12:56:00,85.1,85.11,85.085,85.085,85600000.0
2008-11-10 12:57:00,85.09,85.095,85.025,85.07,102700000.0
2008-11-10 12:58:00,85.075,85.08,84.975,84.975,106100000.0
2008-11-10 12:59:00,84.975,85.055,84.925,85.02,96400000.0
2008-11-10 13:00:00,85.025,85.105,84.96,84.995,104000000.0
2008-11-10 13:01:00,84.995,84.995,84.945,84.95,87800000.0
2008-11-10 13:02:00,84.95,85.035,84.94,85.035,88100000.0
2008-11-10 13:03:00,85.04,85.075,84.945,85.055,106500000.0
2008-11-10 13:04:00,85.055,85.055,84.99,84.99,80900000.0
2008-11-10 13:05:00,84.995,85.035,84.995,85.0,40700000.0
2008-11-10 13:06:00,85.0,85.04,85.0,85.03,24200000.0
2008-11-10 13:07:00,85.035,85.035,85.0,85.005,61700000.0
2008-11-10 13:08:00,85.015,85.02,85.0,85.0,66600000.0
2008-11-10 13:09:00,85.0,85.0,84.945,84.98,29000000.0
2008-11-10 13:10:00,84.98,84.98,84.94,84.95,22000000.0
2008-11-10 13:11:00,84.95,84.985,84.94,84.965,61100000.0
2008-11-10 13:12:00,84.97,84.97,84.895,84.9,50000000.0
2008-11-10 13:13:00,84.905,84.935,84.905,84.91,49400000.0
2008-11-10 13:14:00,84.91,84.92,84.91,84.915,21000000.0
2008-11-10 13:15:00,84.92,84.975,84.92,84.955,77200000.0
2008-11-10 13:16:00,84.975,84.99,84.955,84.975,62800000.0
2008-11-10 13:17:00,84.98,84.985,84.8,84.865,118100000.0
2008-11-10 13:18:00,84.855,84.955,84.73,84.95,143600000.0
2008-11-10 13:19:00,84.95,84.98,84.87,84.88,102400000.0
2008-11-10 13:20:00,84.88,84.9,84.845,84.885,116400000.0
2008-11-10 13:21:00,84.89,84.955,84.89,84.94,164600000.0
2008-11-10 13:22:00,84.935,84.99,84.795,84.86,142100000.0
2008-11-10 13:23:00,84.86,84.9,84.85,84.87,68100000.0
2008-11-10 13:24:00,84.87,84.875,84.83,84.845,37100000.0
2008-11-10 13:25:00,84.865,84.895,84.77,84.775,78000000.0
2008-11-10 13:26:00,84.775,84.835,84.775,84.835,60400000.0
2008-11-10 13:27:00,84.845,84.885,84.845,84.875,79900000.0
2008-11-10 13:28:00,84.875,84.885,84.875,84.885,27800000.0
2008-11-10 13:29:00,84.89,84.92,84.89,84.895,41600000.0
2008-11-10 13:30:00,84.9,84.9,84.88,84.89,57600000.0
2008-11-10 13:31:00,84.89,84.94,84.885,84.92,21800000.0
2008-11-10 13:32:00,84.91,84.965,84.895,84.955,29900000.0
2008-11-10 13:33:00,84.95,84.955,84.895,84.895,17300000.0
2008-11-10 13:34:00,84.9,84.905,84.895,84.9,38500000.0
2008-11-10 13:35:00,84.9,84.93,84.88,84.93,34700000.0
2008-11-10 13:36:00,84.93,84.94,84.9,84.9,37000000.0
2008-11-10 13:37:00,84.895,84.94,84.88,84.94,47700000.0
2008-11-10 13:38:00,84.945,85.03,84.945,85.025,64500000.0
2008-11-10 13:39:00,85.025,85.05,84.995,85.035,65000000.0
2008-11-10 13:40:00,85.05,85.16,85.05,85.145,85500000.0
2008-11-10 13:41:00,85.14,85.21,85.14,85.175,55900000.0
2008-11-10 13:42:00,85.17,85.17,85.03,85.065,76400000.0
2008-11-10 13:43:00,85.07,85.105,85.045,85.055,51000000.0
2008-11-10 13:44:00,85.08,85.12,85.04,85.04,64400000.0
2008-11-10 13:45:00,85.035,85.06,85.01,85.01,77600000.0
2008-11-10 13:46:00,85.005,85.03,85.005,85.015,34700000.0
2008-11-10 13:47:00,85.02,85.02,84.96,84.985,38300000.0
2008-11-10 13:48:00,84.99,84.99,84.8,84.84,110600000.0
2008-11-10 13:49:00,84.835,84.865,84.825,84.825,60300000.0
2008-11-10 13:50:00,84.83,84.83,84.685,84.715,65800000.0
2008-11-10 13:51:00,84.715,84.785,84.67,84.765,46300000.0
2008-11-10 13:52:00,84.785,84.795,84.74,84.74,29900000.0
2008-11-10 13:53:00,84.735,84.77,84.715,84.72,31100000.0
2008-11-10 13:54:00,84.73,84.77,84.73,84.77,41000000.0
2008-11-10 13:55:00,84.77,84.81,84.77,84.78,53000000.0
2008-11-10 13:56:00,84.785,84.785,84.685,84.705,19200000.0
2008-11-10 13:57:00,84.705,84.705,84.675,84.685,31500000.0
2008-11-10 13:58:00,84.675,84.69,84.595,84.635,35100000.0
2008-11-10 13:59:00,84.63,84.635,84.475,84.475,82800000.0
2008-11-10 14:00:00,84.435,84.58,84.435,84.5,75900000.0
2008-11-10 14:01:00,84.565,84.585,84.495,84.495,70600000.0
2008-11-10 14:02:00,84.51,84.51,84.41,84.48,38000000.0
2008-11-10 14:03:00,84.485,84.585,84.47,84.58,49200000.0
2008-11-10 14:04:00,84.585,84.585,84.555,84.575,25700000.0
2008-11-10 14:05:00,84.565,84.595,84.555,84.575,61900000.0
2008-11-10 14:06:00,84.57,84.69,84.565,84.66,82600000.0
2008-11-10 14:07:00,84.665,84.705,84.655,84.705,36700000.0
2008-11-10 14:08:00,84.71,84.745,84.67,84.745,81800000.0
2008-11-10 14:09:00,84.74,84.745,84.68,84.705,82800000.0
2008-11-10 14:10:00,84.705,84.71,84.68,84.69,40800000.0
2008-11-10 14:11:00,84.69,84.735,84.68,84.735,28500000.0
2008-11-10 14:12:00,84.74,84.775,84.67,84.67,41700000.0
2008-11-10 14:13:00,84.71,84.73,84.71,84.725,10000000.0
2008-11-10 14:14:00,84.715,84.725,84.695,84.695,28000000.0
2008-11-10 14:15:00,84.695,84.695,84.625,84.635,30000000.0
2008-11-10 14:16:00,84.64,84.675,84.63,84.655,43200000.0
2008-11-10 14:17:00,84.65,84.665,84.635,84.655,32400000.0
2008-11-10 14:18:00,84.675,84.675,84.645,84.675,51000000.0
2008-11-10 14:19:00,84.675,84.68,84.67,84.675,10000000.0
2008-11-10 14:20:00,84.68,84.68,84.64,84.64,19000000.0
2008-11-10 14:21:00,84.635,84.665,84.635,84.64,32000000.0
2008-11-10 14:22:00,84.64,84.655,84.605,84.605,22900000.0
2008-11-10 14:23:00,84.61,84.645,84.605,84.62,29000000.0
2008-11-10 14:24:00,84.615,84.635,84.605,84.615,21000000.0
2008-11-10 14:25:00,84.615,84.63,84.585,84.615,50400000.0
2008-11-10 14:26:00,84.62,84.62,84.585,84.585,24200000.0
2008-11-10 14:27:00,84.58,84.59,84.57,84.58,27900000.0
2008-11-10 14:28:00,84.585,84.595,84.565,84.565,22000000.0
2008-11-10 14:29:00,84.565,84.565,84.51,84.535,46900000.0
2008-11-10 14:30:00,84.535,84.55,84.525,84.55,49700000.0
2008-11-10 14:31:00,84.54,84.545,84.515,84.52,25200000.0
2008-11-10 14:32:00,84.52,84.525,84.475,84.5,51900000.0
2008-11-10 14:33:00,84.495,84.54,84.485,84.515,104000000.0
2008-11-10 14:34:00,84.515,84.52,84.49,84.49,65700000.0
2008-11-10 14:35:00,84.49,84.51,84.49,84.5,22700000.0
2008-11-10 14:36:00,84.495,84.51,84.49,84.5,37800000.0
2008-11-10 14:37:00,84.505,84.505,84.5,84.505,42200000.0
2008-11-10 14:38:00,84.505,84.525,84.505,84.515,41300000.0
2008-11-10 14:39:00,84.515,84.55,84.5,84.535,120600000.0
2008-11-10 14:40:00,84.535,84.59,84.535,84.58,77000000.0
2008-11-10 14:41:00,84.58,84.595,84.57,84.595,55400000.0
2008-11-10 14:42:00,84.6,84.61,84.585,84.595,60600000.0
2008-11-10 14:43:00,84.6,84.64,84.58,84.595,87700000.0
2008-11-10 14:44:00,84.595,84.595,84.57,84.58,82000000.0
2008-11-10 14:45:00,84.585,84.65,84.585,84.645,109000000.0
2008-11-10 14:46:00,84.65,84.655,84.62,84.63,61800000.0
2008-11-10 14:47:00,84.62,84.625,84.595,84.605,67700000.0
2008-11-10 14:48:00,84.605,84.615,84.595,84.605,40200000.0
2008-11-10 14:49:00,84.605,84.625,84.605,84.625,33000000.0
2008-11-10 14:50:00,84.62,84.62,84.58,84.595,104200000.0
2008-11-10 14:51:00,84.595,84.61,84.595,84.6,27100000.0
2008-11-10 14:52:00,84.595,84.61,84.59,84.6,63000000.0
2008-11-10 14:53:00,84.595,84.605,84.57,84.605,70000000.0
2008-11-10 14:54:00,84.605,84.61,84.595,84.6,32200000.0
2008-11-10 14:55:00,84.6,84.605,84.555,84.555,110700000.0
2008-11-10 14:56:00,84.555,84.555,84.485,84.535,136800000.0
2008-11-10 14:57:00,84.54,84.575,84.54,84.56,90400000.0
2008-11-10 14:58:00,84.56,84.6,84.56,84.6,75800000.0
2008-11-10 14:59:00,84.605,84.63,84.585,84.59,166400000.0
2008-11-10 15:00:00,84.595,84.625,84.575,84.61,112100000.0
2008-11-10 15:01:00,84.61,84.635,84.61,84.63,67600000.0
2008-11-10 15:02:00,84.63,84.63,84.62,84.625,57100000.0
2008-11-10 15:03:00,84.625,84.64,84.625,84.63,81600000.0
2008-11-10 15:04:00,84.63,84.64,84.565,84.58,73500000.0
2008-11-10 15:05:00,84.58,84.58,84.555,84.56,78500000.0
2008-11-10 15:06:00,84.56,84.58,84.56,84.58,68600000.0
2008-11-10 15:07:00,84.575,84.575,84.565,84.565,19900000.0
2008-11-10 15:08:00,84.565,84.575,84.565,84.575,32600000.0
2008-11-10 15:09:00,84.575,84.59,84.575,84.585,79200000.0
2008-11-10 15:10:00,84.585,84.595,84.58,84.585,75700000.0
2008-11-10 15:11:00,84.595,84.595,84.585,84.585,53300000.0
2008-11-10 15:12:00,84.585,84.595,84.56,84.595,122600000.0
2008-11-10 15:13:00,84.595,84.6,84.57,84.575,101600000.0
2008-11-10 15:14:00,84.575,84.605,84.565,84.605,117600000.0
2008-11-10 15:15:00,84.6,84.6,84.56,84.57,101600000.0
2008-11-10 15:16:00,84.57,84.57,84.545,84.56,91700000.0
2008-11-10 15:17:00,84.555,84.575,84.545,84.575,69300000.0
2008-11-10 15:18:00,84.575,84.595,84.575,84.585,77700000.0
2008-11-10 15:19:00,84.58,84.58,84.55,84.55,130700000.0
2008-11-10 15:20:00,84.55,84.55,84.455,84.455,224000000.0
2008-11-10 15:21:00,84.46,84.49,84.395,84.395,179000000.0
2008-11-10 15:22:00,84.395,84.425,84.375,84.395,183000000.0
2008-11-10 15:23:00,84.395,84.415,84.375,84.375,142700000.0
2008-11-10 15:24:00,84.37,84.375,84.345,84.345,199400000.0
2008-11-10 15:25:00,84.345,84.35,84.275,84.285,175700000.0
2008-11-10 15:26:00,84.28,84.285,84.235,84.245,160000000.0
2008-11-10 15:27:00,84.245,84.325,84.235,84.295,136700000.0
2008-11-10 15:28:00,84.295,84.315,84.285,84.305,83600000.0
2008-11-10 15:29:00,84.3,84.335,84.275,84.295,147400000.0
2008-11-10 15:30:00,84.295,84.31,84.26,84.275,116200000.0
2008-11-10 15:31:00,84.275,84.33,84.275,84.32,95800000.0
2008-11-10 15:32:00,84.32,84.345,84.31,84.34,85700000.0
2008-11-10 15:33:00,84.34,84.35,84.305,84.305,116200000.0
2008-11-10 15:34:00,84.3,84.31,84.245,84.285,135200000.0
2008-11-10 15:35:00,84.3,84.31,84.24,84.245,169200000.0
2008-11-10 15:36:00,84.245,84.28,84.175,84.18,136300000.0
2008-11-10 15:37:00,84.19,84.215,84.155,84.185,118700000.0
2008-11-10 15:38:00,84.185,84.235,84.17,84.205,117600000.0
2008-11-10 15:39:00,84.21,84.21,84.165,84.175,128900000.0
2008-11-10 15:40:00,84.175,84.22,84.17,84.175,115500000.0
2008-11-10 15:41:00,84.175,84.225,84.16,84.225,126400000.0
2008-11-10 15:42:00,84.225,84.235,84.205,84.22,89800000.0
2008-11-10 15:43:00,84.22,84.24,84.205,84.24,99000000.0
2008-11-10 15:44:00,84.24,84.26,84.205,84.21,171900000.0
2008-11-10 15:45:00,84.215,84.225,84.19,84.205,91700000.0
2008-11-10 15:46:00,84.2,84.235,84.195,84.23,128400000.0
2008-11-10 15:47:00,84.225,84.275,84.225,84.24,132400000.0
2008-11-10 15:48:00,84.24,84.27,84.205,84.21,185000000.0
2008-11-10 15:49:00,84.215,84.27,84.215,84.255,124400000.0
2008-11-10 15:50:00,84.255,84.275,84.225,84.25,59400000.0
2008-11-10 15:51:00,84.25,84.27,84.23,84.235,106800000.0
2008-11-10 15:52:00,84.25,84.25,84.16,84.17,70300000.0
2008-11-10 15:53:00,84.165,84.165,84.145,84.165,80000000.0
2008-11-10 15:54:00,84.17,84.23,84.165,84.205,144800000.0
2008-11-10 15:55:00,84.21,84.235,84.155,84.16,91000000.0
2008-11-10 15:56:00,84.175,84.18,84.11,84.11,132300000.0
2008-11-10 15:57:00,84.11,84.16,84.075,84.13,158600000.0
2008-11-10 15:58:00,84.125,84.165,84.115,84.14,119700000.0
2008-11-10 15:59:00,84.135,84.16,84.135,84.14,144800000.0
2008-11-10 16:00:00,84.14,84.14,84.095,84.12,185400000.0
2008-11-10 16:01:00,84.115,84.125,84.075,84.125,233400000.0
2008-11-10 16:02:00,84.125,84.15,84.115,84.12,113400000.0
2008-11-10 16:03:00,84.115,84.12,84.045,84.075,153700000.0
2008-11-10 16:04:00,84.075,84.075,83.97,83.975,133000000.0
2008-11-10 16:05:00,83.97,83.97,83.8,83.815,169800000.0
2008-11-10 16:06:00,83.815,83.855,83.81,83.83,188900000.0
2008-11-10 16:07:00,83.845,83.845,83.82,83.84,117600000.0
2008-11-10 16:08:00,83.84,83.885,83.84,83.855,149100000.0
2008-11-10 16:09:00,83.855,83.855,83.75,83.76,133000000.0
2008-11-10 16:10:00,83.76,83.76,83.655,83.665,191600000.0
2008-11-10 16:11:00,83.665,83.7,83.66,83.68,162800000.0
2008-11-10 16:12:00,83.67,83.68,83.58,83.615,97300000.0
2008-11-10 16:13:00,83.625,83.71,83.62,83.71,108200000.0
2008-11-10 16:14:00,83.7,83.74,83.675,83.695,80000000.0
2008-11-10 16:15:00,83.705,83.71,83.65,83.655,108300000.0
2008-11-10 16:16:00,83.66,83.725,83.65,83.715,101900000.0
2008-11-10 16:17:00,83.715,83.8,83.715,83.785,82100000.0
2008-11-10 16:18:00,83.785,83.895,83.78,83.885,142000000.0
2008-11-10 16:19:00,83.885,83.925,83.865,83.895,103300000.0
2008-11-10 16:20:00,83.89,83.895,83.835,83.85,54000000.0
2008-11-10 16:21:00,83.84,83.84,83.675,83.675,85400000.0
2008-11-10 16:22:00,83.64,83.65,83.595,83.65,141200000.0
2008-11-10 16:23:00,83.65,83.665,83.62,83.655,74300000.0
2008-11-10 16:24:00,83.66,83.69,83.655,83.69,34000000.0
2008-11-10 16:25:00,83.69,83.715,83.66,83.665,48900000.0
2008-11-10 16:26:00,83.66,83.66,83.61,83.62,44200000.0
2008-11-10 16:27:00,83.635,83.645,83.615,83.63,95000000.0
2008-11-10 16:28:00,83.63,83.65,83.615,83.635,134600000.0
2008-11-10 16:29:00,83.64,83.665,83.62,83.625,109300000.0
2008-11-10 16:30:00,83.625,83.655,83.61,83.635,140700000.0
2008-11-10 16:31:00,83.65,83.665,83.64,83.655,127600000.0
2008-11-10 16:32:00,83.655,83.755,83.655,83.74,140500000.0
2008-11-10 16:33:00,83.74,83.87,83.74,83.855,194700000.0
2008-11-10 16:34:00,83.85,83.875,83.79,83.8,174300000.0
2008-11-10 16:35:00,83.8,83.835,83.69,83.7,189300000.0
2008-11-10 16:36:00,83.695,83.7,83.64,83.665,157100000.0
2008-11-10 16:37:00,83.665,83.745,83.665,83.745,132000000.0
2008-11-10 16:38:00,83.74,83.74,83.435,83.455,180300000.0
2008-11-10 16:39:00,83.455,83.485,83.415,83.415,145300000.0
2008-11-10 16:40:00,83.42,83.42,83.335,83.365,220600000.0
2008-11-10 16:41:00,83.36,83.4,83.335,83.4,201200000.0
2008-11-10 16:42:00,83.395,83.4,83.34,83.4,106000000.0
2008-11-10 16:43:00,83.405,83.425,83.38,83.39,103100000.0
2008-11-10 16:44:00,83.385,83.4,83.305,83.305,165300000.0
2008-11-10 16:45:00,83.295,83.32,83.225,83.24,131000000.0
2008-11-10 16:46:00,83.245,83.29,83.2,83.27,151200000.0
2008-11-10 16:47:00,83.265,83.275,83.225,83.225,107800000.0
2008-11-10 16:48:00,83.235,83.235,83.13,83.17,125800000.0
2008-11-10 16:49:00,83.175,83.175,83.135,83.135,85800000.0
2008-11-10 16:50:00,83.14,83.145,83.01,83.03,205700000.0
2008-11-10 16:51:00,83.035,83.045,82.95,82.95,203200000.0
2008-11-10 16:52:00,82.96,82.96,82.835,82.86,206800000.0
2008-11-10 16:53:00,82.86,82.955,82.86,82.94,171500000.0
2008-11-10 16:54:00,82.945,82.995,82.925,82.945,122500000.0
2008-11-10 16:55:00,82.95,82.96,82.8,82.805,138200000.0
2008-11-10 16:56:00,82.81,82.81,82.755,82.755,155100000.0
2008-11-10 16:57:00,82.76,82.78,82.675,82.685,191000000.0
2008-11-10 16:58:00,82.685,82.725,82.61,82.63,191700000.0
2008-11-10 16:59:00,82.63,82.76,82.625,82.73,174900000.0
2008-11-10 17:00:00,82.73,82.8,82.715,82.72,174400000.0
2008-11-10 17:01:00,82.72,82.805,82.71,82.795,159800000.0
2008-11-10 17:02:00,82.805,82.81,82.71,82.715,178500000.0
2008-11-10 17:03:00,82.715,82.77,82.7,82.755,124300000.0
2008-11-10 17:04:00,82.76,82.77,82.745,82.76,85300000.0
2008-11-10 17:05:00,82.755,82.765,82.74,82.765,117400000.0
2008-11-10 17:06:00,82.77,82.79,82.75,82.765,136900000.0
2008-11-10 17:07:00,82.765,82.85,82.76,82.845,138100000.0
2008-11-10 17:08:00,82.84,82.95,82.835,82.92,153500000.0
2008-11-10 17:09:00,82.92,82.965,82.92,82.965,141400000.0
2008-11-10 17:10:00,82.965,83.05,82.965,83.03,185800000.0
2008-11-10 17:11:00,83.03,83.08,83.03,83.065,166900000.0
2008-11-10 17:12:00,83.07,83.09,83.06,83.075,130000000.0
2008-11-10 17:13:00,83.07,83.09,83.055,83.06,59800000.0
2008-11-10 17:14:00,83.055,83.1,83.055,83.1,75800000.0
2008-11-10 17:15:00,83.1,83.12,83.0,83.0,99300000.0
2008-11-10 17:16:00,83.0,83.07,83.0,83.01,115800000.0
2008-11-10 17:17:00,83.01,83.065,83.01,83.035,124000000.0
2008-11-10 17:18:00,83.04,83.08,83.035,83.07,90600000.0
2008-11-10 17:19:00,83.07,83.07,82.985,82.985,159800000.0
2008-11-10 17:20:00,82.99,83.015,82.955,82.955,79500000.0
2008-11-10 17:21:00,82.955,82.97,82.9,82.965,123000000.0
2008-11-10 17:22:00,82.965,83.07,82.965,83.06,115300000.0
2008-11-10 17:23:00,83.05,83.18,83.045,83.165,148900000.0
2008-11-10 17:24:00,83.165,83.25,83.145,83.145,163300000.0
2008-11-10 17:25:00,83.155,83.19,83.135,83.19,171100000.0
2008-11-10 17:26:00,83.19,83.225,83.1,83.1,181800000.0
2008-11-10 17:27:00,83.1,83.12,83.005,83.02,150400000.0
2008-11-10 17:28:00,83.025,83.025,82.96,82.96,123200000.0
2008-11-10 17:29:00,82.96,82.98,82.955,82.98,109500000.0
2008-11-10 17:30:00,82.98,83.05,82.98,83.045,97300000.0
2008-11-10 17:31:00,83.04,83.04,83.015,83.015,91700000.0
2008-11-10 17:32:00,83.015,83.02,82.91,82.91,117700000.0
2008-11-10 17:33:00,82.915,82.93,82.895,82.93,75400000.0
2008-11-10 17:34:00,82.94,82.945,82.92,82.94,98300000.0
2008-11-10 17:35:00,82.935,82.965,82.925,82.94,70100000.0
2008-11-10 17:36:00,82.94,82.94,82.865,82.9,72200000.0
2008-11-10 17:37:00,82.895,82.895,82.86,82.89,82800000.0
2008-11-10 17:38:00,82.89,82.89,82.87,82.87,135300000.0
2008-11-10 17:39:00,82.87,82.9,82.83,82.87,184600000.0
2008-11-10 17:40:00,82.865,82.905,82.855,82.905,149400000.0
2008-11-10 17:41:00,82.905,82.905,82.85,82.85,191400000.0
2008-11-10 17:42:00,82.85,82.95,82.845,82.93,140800000.0
2008-11-10 17:43:00,82.94,82.99,82.93,82.99,159300000.0
2008-11-10 17:44:00,82.985,83.07,82.98,82.98,155400000.0
2008-11-10 17:45:00,82.98,82.985,82.965,82.965,46800000.0
2008-11-10 17:46:00,82.975,83.0,82.94,82.94,129500000.0
2008-11-10 17:47:00,82.96,83.04,82.96,83.02,149400000.0
2008-11-10 17:48:00,83.015,83.015,82.945,82.955,104600000.0
2008-11-10 17:49:00,82.96,82.96,82.82,82.86,195100000.0
2008-11-10 17:50:00,82.855,82.9,82.855,82.895,156500000.0
2008-11-10 17:51:00,82.9,82.93,82.875,82.92,125400000.0
2008-11-10 17:52:00,82.925,82.95,82.915,82.945,180800000.0
2008-11-10 17:53:00,82.945,82.97,82.875,82.875,172500000.0
2008-11-10 17:54:00,82.875,82.915,82.835,82.835,201900000.0
2008-11-10 17:55:00,82.83,82.83,82.73,82.73,179100000.0
2008-11-10 17:56:00,82.73,82.805,82.73,82.785,143700000.0
2008-11-10 17:57:00,82.78,82.78,82.71,82.715,175000000.0
2008-11-10 17:58:00,82.715,82.765,82.715,82.735,173000000.0
2008-11-10 17:59:00,82.735,82.79,82.705,82.78,176700000.0
2008-11-10 18:00:00,82.78,82.795,82.73,82.74,186700000.0
2008-11-10 18:01:00,82.735,82.755,82.715,82.715,143500000.0
2008-11-10 18:02:00,82.715,82.74,82.7,82.715,170700000.0
2008-11-10 18:03:00,82.72,82.74,82.61,82.61,142700000.0
2008-11-10 18:04:00,82.615,82.695,82.605,82.675,212400000.0
2008-11-10 18:05:00,82.675,82.75,82.675,82.73,193600000.0
2008-11-10 18:06:00,82.725,82.74,82.67,82.68,144000000.0
2008-11-10 18:07:00,82.68,82.68,82.56,82.625,183400000.0
2008-11-10 18:08:00,82.64,82.68,82.63,82.675,218000000.0
2008-11-10 18:09:00,82.685,82.755,82.685,82.715,146600000.0
2008-11-10 18:10:00,82.71,82.74,82.68,82.71,149000000.0
2008-11-10 18:11:00,82.715,82.715,82.61,82.65,180500000.0
2008-11-10 18:12:00,82.65,82.675,82.625,82.65,170400000.0
2008-11-10 18:13:00,82.65,82.65,82.535,82.56,160500000.0
2008-11-10 18:14:00,82.56,82.625,82.55,82.605,138300000.0
2008-11-10 18:15:00,82.605,82.615,82.535,82.55,135600000.0
2008-11-10 18:16:00,82.55,82.55,82.495,82.515,113000000.0
2008-11-10 18:17:00,82.515,82.52,82.43,82.44,61500000.0
2008-11-10 18:18:00,82.44,82.46,82.325,82.39,141400000.0
2008-11-10 18:19:00,82.375,82.555,82.375,82.535,169900000.0
2008-11-10 18:20:00,82.525,82.605,82.485,82.595,167100000.0
2008-11-10 18:21:00,82.58,82.675,82.56,82.675,151800000.0
2008-11-10 18:22:00,82.675,82.735,82.65,82.735,172900000.0
2008-11-10 18:23:00,82.735,82.755,82.7,82.7,170800000.0
2008-11-10 18:24:00,82.7,82.765,82.63,82.76,218400000.0
2008-11-10 18:25:00,82.76,82.885,82.76,82.82,144400000.0
2008-11-10 18:26:00,82.815,82.95,82.815,82.95,175200000.0
2008-11-10 18:27:00,82.95,83.015,82.895,83.01,114400000.0
2008-11-10 18:28:00,83.01,83.01,82.86,82.975,174400000.0
2008-11-10 18:29:00,82.97,83.03,82.95,82.995,114900000.0
2008-11-10 18:30:00,82.995,83.13,82.995,83.13,183900000.0
2008-11-10 18:31:00,83.125,83.125,82.96,82.98,138000000.0
2008-11-10 18:32:00,82.995,83.03,82.93,83.01,208800000.0
2008-11-10 18:33:00,83.01,83.04,82.995,83.0,165800000.0
2008-11-10 18:34:00,83.0,83.02,82.925,83.01,103600000.0
2008-11-10 18:35:00,83.01,83.025,82.96,82.96,154600000.0
2008-11-10 18:36:00,82.955,82.97,82.795,82.845,119900000.0
2008-11-10 18:37:00,82.845,82.87,82.825,82.855,194300000.0
2008-11-10 18:38:00,82.86,82.9,82.835,82.84,169000000.0
2008-11-10 18:39:00,82.845,82.875,82.805,82.82,152400000.0
2008-11-10 18:40:00,82.83,82.835,82.775,82.79,185300000.0
2008-11-10 18:41:00,82.795,82.795,82.71,82.71,148500000.0
2008-11-10 18:42:00,82.71,82.79,82.7,82.75,174100000.0
2008-11-10 18:43:00,82.755,82.76,82.63,82.64,160600000.0
2008-11-10 18:44:00,82.635,82.67,82.62,82.62,153300000.0
2008-11-10 18:45:00,82.62,82.635,82.535,82.54,122800000.0
2008-11-10 18:46:00,82.53,82.595,82.53,82.57,99600000.0
2008-11-10 18:47:00,82.575,82.575,82.455,82.46,116700000.0
2008-11-10 18:48:00,82.46,82.46,82.34,82.38,100700000.0
2008-11-10 18:49:00,82.385,82.425,82.37,82.375,104700000.0
2008-11-10 18:50:00,82.375,82.38,82.3,82.365,198300000.0
2008-11-10 18:51:00,82.365,82.365,82.285,82.285,161600000.0
2008-11-10 18:52:00,82.28,82.32,82.265,82.29,128500000.0
2008-11-10 18:53:00,82.295,82.335,82.26,82.26,142000000.0
2008-11-10 18:54:00,82.26,82.26,82.14,82.18,140300000.0
2008-11-10 18:55:00,82.11,82.135,82.035,82.035,152800000.0
2008-11-10 18:56:00,82.045,82.075,81.955,81.96,158000000.0
2008-11-10 18:57:00,81.965,82.045,81.965,82.045,187200000.0
2008-11-10 18:58:00,82.04,82.13,82.03,82.13,215700000.0
2008-11-10 18:59:00,82.13,82.18,81.965,81.97,213600000.0
2008-11-10 19:00:00,81.97,81.995,81.96,81.965,189700000.0
2008-11-10 19:01:00,81.96,82.075,81.96,82.05,179000000.0
2008-11-10 19:02:00,82.05,82.065,82.04,82.055,127900000.0
2008-11-10 19:03:00,82.06,82.08,82.05,82.05,184600000.0
2008-11-10 19:04:00,82.05,82.1,82.05,82.1,196500000.0
2008-11-10 19:05:00,82.105,82.15,82.09,82.14,144800000.0
2008-11-10 19:06:00,82.135,82.155,82.13,82.14,80700000.0
2008-11-10 19:07:00,82.145,82.26,82.14,82.25,114100000.0
2008-11-10 19:08:00,82.25,82.265,82.22,82.265,132200000.0
2008-11-10 19:09:00,82.26,82.275,82.245,82.25,115200000.0
2008-11-10 19:10:00,82.25,82.25,82.25,82.25,35800000.0
2008-11-10 19:11:00,82.25,82.25,82.24,82.25,42600000.0
2008-11-10 19:12:00,82.25,82.25,82.25,82.25,11000000.0
2008-11-10 19:13:00,82.25,82.26,82.25,82.26,21800000.0
2008-11-10 19:14:00,82.265,82.3,82.265,82.28,100100000.0
2008-11-10 19:15:00,82.28,82.305,82.21,82.285,91700000.0
2008-11-10 19:16:00,82.28,82.3,82.28,82.285,52100000.0
2008-11-10 19:17:00,82.285,82.295,82.27,82.27,98300000.0
2008-11-10 19:18:00,82.27,82.27,82.185,82.195,45000000.0
2008-11-10 19:19:00,82.19,82.19,82.085,82.09,110000000.0
2008-11-10 19:20:00,82.09,82.225,82.09,82.2,185800000.0
2008-11-10 19:21:00,82.2,82.2,82.1,82.15,96100000.0
2008-11-10 19:22:00,82.145,82.16,82.13,82.13,60600000.0
2008-11-10 19:23:00,82.13,82.195,82.13,82.16,99300000.0
2008-11-10 19:24:00,82.16,82.175,82.1,82.145,93600000.0
2008-11-10 19:25:00,82.145,82.23,82.14,82.215,136500000.0
2008-11-10 19:26:00,82.215,82.235,82.195,82.2,132200000.0
2008-11-10 19:27:00,82.2,82.215,82.18,82.185,80500000.0
2008-11-10 19:28:00,82.18,82.19,82.15,82.155,94400000.0
2008-11-10 19:29:00,82.155,82.155,82.15,82.15,68000000.0
2008-11-10 19:30:00,82.15,82.17,82.15,82.15,155000000.0
2008-11-10 19:31:00,82.15,82.16,82.15,82.15,106400000.0
2008-11-10 19:32:00,82.15,82.15,82.14,82.14,83200000.0
2008-11-10 19:33:00,82.15,82.15,82.14,82.15,47800000.0
2008-11-10 19:34:00,82.15,82.15,82.15,82.15,78400000.0
2008-11-10 19:35:00,82.15,82.15,82.045,82.1,115500000.0
2008-11-10 19:36:00,82.1,82.105,81.96,81.975,85500000.0
2008-11-10 19:37:00,81.975,82.03,81.975,82.01,108200000.0
2008-11-10 19:38:00,82.025,82.025,81.905,81.935,88800000.0
2008-11-10 19:39:00,81.94,81.99,81.94,81.99,125600000.0
2008-11-10 19:40:00,81.985,81.995,81.95,81.95,79800000.0
2008-11-10 19:41:00,81.95,81.95,81.805,81.855,149200000.0
2008-11-10 19:42:00,81.855,81.865,81.83,81.83,109500000.0
2008-11-10 19:43:00,81.83,81.83,81.725,81.74,160300000.0
2008-11-10 19:44:00,81.74,81.74,81.645,81.725,101300000.0
2008-11-10 19:45:00,81.73,81.795,81.69,81.765,146000000.0
2008-11-10 19:46:00,81.76,81.76,81.73,81.73,78800000.0
2008-11-10 19:47:00,81.735,81.755,81.655,81.66,102900000.0
2008-11-10 19:48:00,81.665,81.745,81.66,81.735,147000000.0
2008-11-10 19:49:00,81.725,81.75,81.71,81.73,78300000.0
2008-11-10 19:50:00,81.73,81.735,81.71,81.71,123000000.0
2008-11-10 19:51:00,81.71,81.71,81.61,81.61,134300000.0
2008-11-10 19:52:00,81.61,81.62,81.6,81.6,39700000.0
2008-11-10 19:53:00,81.6,81.69,81.6,81.68,125600000.0
2008-11-10 19:54:00,81.68,81.69,81.65,81.65,40200000.0
2008-11-10 19:55:00,81.65,81.735,81.65,81.735,102300000.0
2008-11-10 19:56:00,81.73,81.775,81.725,81.77,54700000.0
2008-11-10 19:57:00,81.785,81.81,81.78,81.795,112300000.0
2008-11-10 19:58:00,81.795,81.825,81.77,81.785,94200000.0
2008-11-10 19:59:00,81.785,81.785,81.78,81.78,62600000.0
2008-11-10 20:00:00,81.78,81.82,81.78,81.82,53400000.0
2008-11-10 20:01:00,81.82,81.855,81.81,81.835,80700000.0
2008-11-10 20:02:00,81.835,81.835,81.82,81.82,61300000.0
2008-11-10 20:03:00,81.82,81.84,81.82,81.82,48300000.0
2008-11-10 20:04:00,81.82,81.82,81.82,81.82,17000000.0
2008-11-10 20:05:00,81.82,81.835,81.82,81.82,85300000.0
2008-11-10 20:06:00,81.82,81.865,81.82,81.865,48600000.0
2008-11-10 20:07:00,81.85,81.88,81.85,81.86,106400000.0
2008-11-10 20:08:00,81.86,81.905,81.85,81.89,127100000.0
2008-11-10 20:09:00,81.89,81.93,81.875,81.925,138800000.0
2008-11-10 20:10:00,81.92,81.92,81.89,81.89,97800000.0
2008-11-10 20:11:00,81.89,81.89,81.79,81.795,58800000.0
2008-11-10 20:12:00,81.795,81.835,81.795,81.825,44400000.0
2008-11-10 20:13:00,81.82,81.835,81.805,81.815,49300000.0
2008-11-10 20:14:00,81.81,81.855,81.81,81.855,33200000.0
2008-11-10 20:15:00,81.86,81.86,81.83,81.845,46900000.0
2008-11-10 20:16:00,81.855,81.855,81.825,81.825,31900000.0
2008-11-10 20:17:00,81.82,81.82,81.81,81.81,39600000.0
2008-11-10 20:18:00,81.81,81.855,81.81,81.855,59100000.0
2008-11-10 20:19:00,81.85,81.905,81.845,81.875,143300000.0
2008-11-10 20:20:00,81.88,81.925,81.88,81.925,134200000.0
2008-11-10 20:21:00,81.93,81.965,81.92,81.94,95200000.0
2008-11-10 20:22:00,81.95,82.01,81.95,81.97,83300000.0
2008-11-10 20:23:00,81.97,81.995,81.97,81.97,75300000.0
2008-11-10 20:24:00,81.97,81.97,81.88,81.88,62500000.0
2008-11-10 20:25:00,81.88,81.915,81.86,81.895,131300000.0
2008-11-10 20:26:00,81.9,81.97,81.9,81.945,67200000.0
2008-11-10 20:27:00,81.955,82.065,81.955,82.065,108600000.0
2008-11-10 20:28:00,82.06,82.08,82.04,82.06,118800000.0
2008-11-10 20:29:00,82.065,82.075,82.045,82.055,122000000.0
2008-11-10 20:30:00,82.06,82.06,82.04,82.04,138300000.0
2008-11-10 20:31:00,82.045,82.055,82.04,82.045,92800000.0
2008-11-10 20:32:00,82.04,82.075,82.04,82.075,86000000.0
2008-11-10 20:33:00,82.07,82.085,82.065,82.075,78200000.0
2008-11-10 20:34:00,82.08,82.08,82.05,82.055,41700000.0
2008-11-10 20:35:00,82.055,82.055,82.05,82.05,44000000.0
2008-11-10 20:36:00,82.05,82.08,82.05,82.08,45700000.0
2008-11-10 20:37:00,82.08,82.135,82.07,82.135,95600000.0
2008-11-10 20:38:00,82.13,82.13,82.11,82.115,73300000.0
2008-11-10 20:39:00,82.115,82.12,82.08,82.1,94500000.0
2008-11-10 20:40:00,82.095,82.11,82.09,82.09,45200000.0
2008-11-10 20:41:00,82.09,82.09,82.09,82.09,37000000.0
2008-11-10 20:42:00,82.09,82.09,82.09,82.09,12000000.0
2008-11-10 20:43:00,82.09,82.09,82.08,82.08,15000000.0
2008-11-10 20:44:00,82.09,82.09,82.005,82.015,34000000.0
2008-11-10 20:45:00,82.015,82.015,81.99,82.0,65300000.0
2008-11-10 20:46:00,81.99,81.99,81.95,81.95,36000000.0
2008-11-10 20:47:00,81.96,81.99,81.96,81.99,18000000.0
2008-11-10 20:48:00,81.99,81.99,81.95,81.95,17000000.0
2008-11-10 20:49:00,81.96,81.98,81.91,81.96,66000000.0
2008-11-10 20:50:00,81.955,81.955,81.93,81.93,18000000.0
2008-11-10 20:51:00,81.93,81.945,81.93,81.945,34900000.0
2008-11-10 20:52:00,81.945,82.01,81.93,81.98,116300000.0
2008-11-10 20:53:00,81.98,82.035,81.98,82.035,48900000.0
2008-11-10 20:54:00,82.03,82.03,81.99,82.025,107000000.0
2008-11-10 20:55:00,82.02,82.065,82.005,82.06,49800000.0
2008-11-10 20:56:00,82.06,82.105,82.06,82.07,83700000.0
2008-11-10 20:57:00,82.07,82.13,82.07,82.13,68300000.0
2008-11-10 20:58:00,82.135,82.225,82.12,82.225,81700000.0
2008-11-10 20:59:00,82.225,82.27,82.22,82.255,76000000.0
2008-11-10 21:00:00,82.255,82.26,82.23,82.255,103400000.0
2008-11-10 21:01:00,82.25,82.26,82.22,82.22,135000000.0
2008-11-10 21:02:00,82.22,82.22,82.22,82.22,58500000.0
2008-11-10 21:03:00,82.22,82.22,82.22,82.22,48300000.0
2008-11-10 21:04:00,82.22,82.22,82.22,82.22,33600000.0
2008-11-10 21:05:00,82.22,82.22,82.22,82.22,14700000.0
2008-11-10 21:06:00,82.22,82.31,82.22,82.3,88300000.0
2008-11-10 21:07:00,82.31,82.405,82.295,82.4,110400000.0
2008-11-10 21:08:00,82.405,82.41,82.4,82.4,83700000.0
2008-11-10 21:09:00,82.4,82.4,82.31,82.325,43300000.0
2008-11-10 21:10:00,82.325,82.365,82.31,82.34,109200000.0
2008-11-10 21:11:00,82.345,82.43,82.345,82.4,145400000.0
2008-11-10 21:12:00,82.39,82.435,82.385,82.4,108500000.0
2008-11-10 21:13:00,82.405,82.435,82.405,82.425,103200000.0
2008-11-10 21:14:00,82.43,82.43,82.365,82.38,74100000.0
2008-11-10 21:15:00,82.385,82.44,82.385,82.435,51000000.0
2008-11-10 21:16:00,82.43,82.43,82.41,82.41,55000000.0
2008-11-10 21:17:00,82.41,82.41,82.31,82.33,82200000.0
2008-11-10 21:18:00,82.33,82.33,82.235,82.285,130700000.0
2008-11-10 21:19:00,82.29,82.345,82.285,82.345,83800000.0
2008-11-10 21:20:00,82.335,82.375,82.31,82.345,92900000.0
2008-11-10 21:21:00,82.335,82.335,82.23,82.23,85400000.0
2008-11-10 21:22:00,82.23,82.295,82.23,82.295,95400000.0
2008-11-10 21:23:00,82.29,82.315,82.28,82.285,80100000.0
2008-11-10 21:24:00,82.29,82.305,82.28,82.28,60600000.0
2008-11-10 21:25:00,82.28,82.28,82.195,82.2,43400000.0
2008-11-10 21:26:00,82.205,82.22,82.19,82.19,91800000.0
2008-11-10 21:27:00,82.195,82.215,82.175,82.2,54900000.0
2008-11-10 21:28:00,82.2,82.21,82.18,82.195,111800000.0
2008-11-10 21:29:00,82.18,82.185,82.095,82.13,97800000.0
2008-11-10 21:30:00,82.13,82.13,82.13,82.13,28000000.0
2008-11-10 21:31:00,82.13,82.13,82.13,82.13,5000000.0
2008-11-10 21:32:00,82.13,82.13,82.04,82.04,89600000.0
2008-11-10 21:33:00,82.04,82.04,82.04,82.04,31300000.0
2008-11-10 21:34:00,82.04,82.05,82.04,82.04,63600000.0
2008-11-10 21:35:00,82.04,82.075,82.04,82.055,79000000.0
2008-11-10 21:36:00,82.055,82.06,82.04,82.055,61200000.0
2008-11-10 21:37:00,82.055,82.155,82.055,82.145,59100000.0
2008-11-10 21:38:00,82.14,82.15,82.12,82.145,80700000.0
2008-11-10 21:39:00,82.145,82.19,82.125,82.19,68700000.0
2008-11-10 21:40:00,82.18,82.19,82.175,82.18,89100000.0
2008-11-10 21:41:00,82.175,82.18,82.16,82.18,57600000.0
2008-11-10 21:42:00,82.185,82.22,82.18,82.205,132900000.0
2008-11-10 21:43:00,82.21,82.215,82.18,82.18,64000000.0
2008-11-10 21:44:00,82.18,82.18,82.09,82.15,67800000.0
2008-11-10 21:45:00,82.155,82.195,82.13,82.175,117100000.0
2008-11-10 21:46:00,82.19,82.195,82.06,82.065,64300000.0
2008-11-10 21:47:00,82.08,82.105,82.07,82.07,93200000.0
2008-11-10 21:48:00,82.07,82.085,81.985,82.02,58400000.0
2008-11-10 21:49:00,82.035,82.06,82.025,82.025,63200000.0
2008-11-10 21:50:00,82.025,82.025,81.96,81.96,66100000.0
2008-11-10 21:51:00,81.955,81.97,81.94,81.945,69500000.0
2008-11-10 21:52:00,81.9,81.93,81.89,81.925,44200000.0
2008-11-10 21:53:00,81.925,81.985,81.925,81.97,78000000.0
2008-11-10 21:54:00,81.975,82.025,81.97,82.0,80700000.0
2008-11-10 21:55:00,82.0,82.03,82.0,82.03,21300000.0
2008-11-10 21:56:00,82.03,82.065,82.025,82.065,45800000.0
2008-11-10 21:57:00,82.07,82.1,82.04,82.04,140500000.0
2008-11-10 21:58:00,82.04,82.05,81.96,81.985,47900000.0
2008-11-10 21:59:00,81.98,82.025,81.97,82.025,51700000.0
2008-11-10 22:00:00,82.015,82.025,81.915,81.935,140200000.0
2008-11-10 22:01:00,81.935,81.935,81.86,81.86,160800000.0
2008-11-10 22:02:00,81.865,81.91,81.86,81.9,98100000.0
2008-11-10 22:03:00,81.9,81.9,81.79,81.81,86600000.0
2008-11-10 22:04:00,81.81,81.89,81.81,81.86,138400000.0
2008-11-10 22:05:00,81.86,81.89,81.86,81.875,38700000.0
2008-11-10 22:06:00,81.875,81.89,81.85,81.85,88500000.0
2008-11-10 22:07:00,81.85,81.85,81.75,81.785,76100000.0
2008-11-10 22:08:00,81.79,81.87,81.77,81.85,110300000.0
2008-11-10 22:09:00,81.85,81.85,81.84,81.85,35000000.0
2008-11-10 22:10:00,81.85,81.85,81.84,81.85,63000000.0
2008-11-10 22:11:00,81.85,81.865,81.77,81.83,105200000.0
2008-11-10 22:12:00,81.83,81.83,81.83,81.83,55200000.0
2008-11-10 22:13:00,81.83,81.83,81.75,81.8,77600000.0
2008-11-10 22:14:00,81.8,81.825,81.8,81.82,73800000.0
2008-11-10 22:15:00,81.815,81.845,81.8,81.8,144400000.0
2008-11-10 22:16:00,81.8,81.82,81.8,81.805,107200000.0
2008-11-10 22:17:00,81.805,81.805,81.8,81.8,74000000.0
2008-11-10 22:18:00,81.8,81.8,81.8,81.8,30400000.0
2008-11-10 22:19:00,81.8,81.87,81.75,81.8,108100000.0
2008-11-10 22:20:00,81.805,81.81,81.725,81.795,87200000.0
2008-11-10 22:21:00,81.805,81.805,81.75,81.765,68200000.0
2008-11-10 22:22:00,81.765,81.765,81.615,81.665,111900000.0
2008-11-10 22:23:00,81.675,81.685,81.615,81.63,48600000.0
2008-11-10 22:24:00,81.63,81.685,81.625,81.625,110500000.0
2008-11-10 22:25:00,81.64,81.685,81.64,81.665,56100000.0
2008-11-10 22:26:00,81.665,81.685,81.65,81.685,68300000.0
2008-11-10 22:27:00,81.7,81.705,81.64,81.65,34500000.0
2008-11-10 22:28:00,81.65,81.65,81.515,81.52,141600000.0
2008-11-10 22:29:00,81.52,81.535,81.52,81.52,84400000.0
2008-11-10 22:30:00,81.52,81.535,81.51,81.535,62400000.0
2008-11-10 22:31:00,81.52,81.615,81.52,81.57,139900000.0
2008-11-10 22:32:00,81.57,81.57,81.465,81.49,91700000.0
2008-11-10 22:33:00,81.51,81.52,81.47,81.49,133900000.0
2008-11-10 22:34:00,81.49,81.49,81.47,81.47,89300000.0
2008-11-10 22:35:00,81.47,81.49,81.47,81.47,56800000.0
2008-11-10 22:36:00,81.47,81.535,81.47,81.51,93800000.0
2008-11-10 22:37:00,81.515,81.52,81.51,81.51,25400000.0
2008-11-10 22:38:00,81.51,81.51,81.5,81.51,27600000.0
2008-11-10 22:39:00,81.51,81.51,81.42,81.42,69800000.0
2008-11-10 22:40:00,81.425,81.5,81.42,81.45,154000000.0
2008-11-10 22:41:00,81.45,81.465,81.45,81.45,66500000.0
2008-11-10 22:42:00,81.45,81.47,81.45,81.45,62700000.0
2008-11-10 22:43:00,81.45,81.53,81.45,81.525,184500000.0
2008-11-10 22:44:00,81.53,81.605,81.52,81.575,216500000.0
2008-11-10 22:45:00,81.575,81.62,81.495,81.56,174800000.0
2008-11-10 22:46:00,81.56,81.59,81.56,81.56,30100000.0
2008-11-10 22:47:00,81.56,81.635,81.56,81.57,137900000.0
2008-11-10 22:48:00,81.57,81.64,81.56,81.61,139100000.0
2008-11-10 22:49:00,81.61,81.61,81.535,81.61,48600000.0
2008-11-10 22:50:00,81.61,81.61,81.6,81.61,40000000.0
2008-11-10 22:51:00,81.61,81.685,81.61,81.66,116100000.0
2008-11-10 22:52:00,81.66,81.69,81.66,81.69,65200000.0
2008-11-10 22:53:00,81.69,81.73,81.69,81.7,88800000.0
2008-11-10 22:54:00,81.7,81.7,81.69,81.69,49700000.0
2008-11-10 22:55:00,81.69,81.69,81.69,81.69,19000000.0
2008-11-10 22:56:00,81.69,81.69,81.69,81.69,37000000.0
2008-11-10 22:57:00,81.69,81.69,81.69,81.69,20000000.0
2008-11-10 22:58:00,81.69,81.725,81.69,81.715,40700000.0
2008-11-10 22:59:00,81.72,81.79,81.71,81.765,77100000.0
2008-11-10 23:00:00,81.765,81.775,81.73,81.76,73200000.0
2008-11-10 23:01:00,81.77,81.815,81.735,81.755,56200000.0
2008-11-10 23:02:00,81.76,81.76,81.745,81.745,24600000.0
2008-11-10 23:03:00,81.75,81.75,81.715,81.715,59400000.0
2008-11-10 23:04:00,81.715,81.715,81.685,81.685,15600000.0
2008-11-10 23:05:00,81.685,81.7,81.685,81.7,36000000.0
2008-11-10 23:06:00,81.7,81.72,81.68,81.72,69000000.0
2008-11-10 23:07:00,81.72,81.72,81.705,81.71,19200000.0
2008-11-10 23:08:00,81.72,81.725,81.7,81.725,38400000.0
2008-11-10 23:09:00,81.725,81.725,81.71,81.71,35400000.0
2008-11-10 23:10:00,81.705,81.72,81.695,81.72,40800000.0
2008-11-10 23:11:00,81.72,81.75,81.71,81.715,36600000.0
2008-11-10 23:12:00,81.725,81.775,81.72,81.775,61200000.0
2008-11-10 23:13:00,81.765,81.765,81.75,81.755,64200000.0
2008-11-10 23:14:00,81.755,81.775,81.74,81.74,21800000.0
2008-11-10 23:15:00,81.745,81.76,81.745,81.755,33600000.0
2008-11-10 23:16:00,81.76,81.765,81.755,81.76,36000000.0
2008-11-10 23:17:00,81.76,81.78,81.76,81.775,57600000.0
2008-11-10 23:18:00,81.775,81.785,81.765,81.765,12600000.0
2008-11-10 23:19:00,81.765,81.765,81.75,81.76,31200000.0
2008-11-10 23:20:00,81.76,81.765,81.73,81.73,46200000.0
2008-11-10 23:21:00,81.735,81.74,81.695,81.695,33400000.0
2008-11-10 23:22:00,81.69,81.715,81.68,81.715,26400000.0
2008-11-10 23:23:00,81.715,81.755,81.705,81.75,37200000.0
2008-11-10 23:24:00,81.75,81.765,81.75,81.76,18600000.0
2008-11-10 23:25:00,81.755,81.765,81.74,81.745,33000000.0
2008-11-10 23:26:00,81.74,81.75,81.74,81.75,9600000.0
2008-11-10 23:27:00,81.75,81.76,81.725,81.73,23400000.0
2008-11-10 23:28:00,81.73,81.735,81.69,81.71,30000000.0
2008-11-10 23:29:00,81.71,81.775,81.705,81.775,53400000.0
2008-11-10 23:30:00,81.78,81.825,81.77,81.79,81000000.0
2008-11-10 23:31:00,81.795,81.835,81.795,81.835,9000000.0
2008-11-10 23:32:00,81.845,81.88,81.835,81.88,47200000.0
2008-11-10 23:33:00,81.885,81.955,81.885,81.955,46200000.0
2008-11-10 23:34:00,81.95,81.95,81.925,81.93,43800000.0
2008-11-10 23:35:00,81.93,81.945,81.925,81.93,39600000.0
2008-11-10 23:36:00,81.93,81.95,81.93,81.945,29400000.0
2008-11-10 23:37:00,81.945,81.955,81.94,81.95,62400000.0
2008-11-10 23:38:00,81.95,81.95,81.9,81.935,76600000.0
2008-11-10 23:39:00,81.895,81.935,81.89,81.925,71400000.0
2008-11-10 23:40:00,81.92,81.95,81.92,81.95,23400000.0
2008-11-10 23:41:00,81.95,82.01,81.94,82.005,43600000.0
2008-11-10 23:42:00,82.005,82.005,81.995,82.005,21600000.0
2008-11-10 23:43:00,82.015,82.07,82.01,82.07,55500000.0
2008-11-10 23:44:00,82.085,82.09,82.065,82.09,19200000.0
2008-11-10 23:45:00,82.085,82.105,82.05,82.05,106800000.0
2008-11-10 23:46:00,82.055,82.065,82.05,82.06,33000000.0
2008-11-10 23:47:00,82.06,82.06,82.055,82.055,10400000.0
2008-11-10 23:48:00,82.055,82.055,82.045,82.05,6000000.0
2008-11-10 23:49:00,82.05,82.06,82.04,82.04,12400000.0
2008-11-10 23:50:00,82.04,82.04,82.04,82.04,4000000.0
2008-11-10 23:51:00,82.04,82.04,82.04,82.04,17000000.0
2008-11-10 23:52:00,82.04,82.04,82.04,82.04,7000000.0
2008-11-10 23:53:00,82.04,82.04,82.04,82.04,9000000.0
2008-11-10 23:54:00,82.04,82.04,81.97,81.995,15600000.0
2008-11-10 23:55:00,81.995,82.05,81.995,82.04,149400000.0
2008-11-10 23:56:00,82.05,82.08,82.025,82.04,61000000.0
2008-11-10 23:57:00,82.045,82.065,82.01,82.06,16800000.0
2008-11-10 23:58:00,82.06,82.06,82.005,82.005,30600000.0
2008-11-10 23:59:00,82.01,82.03,82.01,82.02,14400000.0
2008-11-11 00:00:00,82.02,82.02,82.02,82.02,1200000.0
2008-11-11 00:02:00,82.0,82.0,81.99,81.99,6000000.0
2008-11-11 00:03:00,82.0,82.0,81.98,82.0,6000000.0
2008-11-11 00:04:00,81.985,81.995,81.985,81.995,6000000.0
2008-11-11 00:05:00,81.995,81.995,81.985,81.985,9600000.0
2008-11-11 00:06:00,81.985,81.985,81.925,81.975,5800000.0
2008-11-11 00:07:00,81.935,81.935,81.805,81.91,45600000.0
2008-11-11 00:08:00,81.925,81.93,81.815,81.815,32400000.0
2008-11-11 00:09:00,81.855,81.96,81.855,81.96,21600000.0
2008-11-11 00:10:00,81.95,81.95,81.95,81.95,1200000.0
2008-11-11 00:11:00,81.885,81.965,81.86,81.965,9600000.0
2008-11-11 00:12:00,81.965,81.97,81.935,81.96,19200000.0
2008-11-11 00:13:00,81.945,81.96,81.945,81.96,7200000.0
2008-11-11 00:14:00,81.96,81.965,81.96,81.965,7200000.0
2008-11-11 00:15:00,81.945,81.97,81.945,81.955,28200000.0
2008-11-11 00:16:00,81.955,81.97,81.925,81.945,16200000.0
2008-11-11 00:17:00,81.95,81.965,81.95,81.965,6400000.0
2008-11-11 00:18:00,81.965,81.99,81.94,81.95,26200000.0
2008-11-11 00:19:00,81.95,81.95,81.95,81.95,3600000.0
2008-11-11 00:20:00,81.98,82.0,81.94,81.99,4600000.0
2008-11-11 00:21:00,81.93,81.95,81.93,81.945,4600000.0
2008-11-11 00:22:00,81.955,81.965,81.95,81.95,10800000.0
2008-11-11 00:23:00,81.95,81.965,81.93,81.935,43800000.0
2008-11-11 00:24:00,81.93,81.94,81.93,81.94,6000000.0
2008-11-11 00:25:00,81.945,81.965,81.945,81.965,8400000.0
2008-11-11 00:26:00,81.97,81.98,81.965,81.965,7200000.0
2008-11-11 00:27:00,81.965,81.965,81.95,81.965,28800000.0
2008-11-11 00:28:00,81.96,81.965,81.96,81.965,14400000.0
2008-11-11 00:29:00,81.945,81.98,81.945,81.965,24600000.0
2008-11-11 00:30:00,81.965,81.99,81.965,81.99,22500000.0
2008-11-11 00:31:00,81.985,81.995,81.965,81.99,12000000.0
2008-11-11 00:32:00,81.975,81.975,81.9,81.92,21600000.0
2008-11-11 00:33:00,81.925,81.925,81.92,81.92,20400000.0
2008-11-11 00:34:00,81.925,81.945,81.925,81.935,27000000.0
2008-11-11 00:35:00,81.935,81.945,81.915,81.925,55600000.0
2008-11-11 00:36:00,81.925,81.925,81.905,81.91,31000000.0
2008-11-11 00:37:00,81.91,81.935,81.91,81.935,23400000.0
2008-11-11 00:38:00,81.935,81.935,81.895,81.915,25400000.0
2008-11-11 00:39:00,81.91,81.915,81.855,81.87,59200000.0
2008-11-11 00:40:00,81.865,81.865,81.845,81.845,36000000.0
2008-11-11 00:41:00,81.855,81.855,81.825,81.825,27000000.0
2008-11-11 00:42:00,81.825,81.83,81.82,81.83,24000000.0
2008-11-11 00:43:00,81.825,81.825,81.825,81.825,1800000.0
2008-11-11 00:44:00,81.835,81.85,81.83,81.83,28200000.0
2008-11-11 00:45:00,81.84,81.845,81.835,81.84,19200000.0
2008-11-11 00:46:00,81.835,81.835,81.835,81.835,1800000.0
2008-11-11 00:47:00,81.845,81.925,81.845,81.925,34800000.0
2008-11-11 00:48:00,81.925,81.925,81.905,81.925,9600000.0
2008-11-11 00:49:00,81.935,81.935,81.935,81.935,2400000.0
2008-11-11 00:50:00,81.93,81.945,81.93,81.945,6000000.0
2008-11-11 00:51:00,81.94,81.94,81.94,81.94,1000000.0
2008-11-11 00:52:00,81.94,81.94,81.94,81.94,1000000.0
2008-11-11 00:53:00,81.955,81.965,81.89,81.89,17600000.0
2008-11-11 00:54:00,81.89,81.935,81.89,81.93,35200000.0
2008-11-11 00:55:00,81.935,81.95,81.93,81.935,36600000.0
2008-11-11 00:56:00,81.94,81.945,81.935,81.945,15000000.0
2008-11-11 00:57:00,81.95,81.95,81.95,81.95,1800000.0
2008-11-11 00:58:00,81.95,81.95,81.95,81.95,3000000.0
2008-11-11 00:59:00,81.97,81.97,81.95,81.965,22800000.0
2008-11-11 01:00:00,81.965,81.965,81.96,81.96,3000000.0
2008-11-11 01:01:00,82.06,82.06,82.04,82.05,10200000.0
2008-11-11 01:02:00,81.97,81.98,81.965,81.97,10200000.0
2008-11-11 01:03:00,81.97,81.98,81.97,81.975,12000000.0
2008-11-11 01:04:00,81.98,82.0,81.98,81.985,28800000.0
2008-11-11 01:05:00,81.99,81.99,81.985,81.985,4800000.0
2008-11-11 01:06:00,81.985,81.985,81.98,81.98,4800000.0
2008-11-11 01:07:00,81.98,81.98,81.975,81.98,8400000.0
2008-11-11 01:08:00,81.975,81.975,81.975,81.975,4800000.0
2008-11-11 01:09:00,81.965,81.965,81.93,81.93,40200000.0
2008-11-11 01:10:00,81.93,81.93,81.92,81.925,13800000.0
2008-11-11 01:11:00,81.93,81.95,81.93,81.94,145800000.0
2008-11-11 01:12:00,81.94,81.94,81.93,81.93,16800000.0
2008-11-11 01:13:00,81.935,81.985,81.935,81.985,30200000.0
2008-11-11 01:14:00,81.98,82.005,81.98,82.005,14400000.0
2008-11-11 01:15:00,82.01,82.01,81.99,82.005,18000000.0
2008-11-11 01:16:00,82.0,82.02,82.0,82.01,12000000.0
2008-11-11 01:17:00,82.0,82.015,81.995,82.015,10200000.0
2008-11-11 01:18:00,82.02,82.02,81.94,81.965,16200000.0
2008-11-11 01:19:00,81.995,82.01,81.955,81.96,52600000.0
2008-11-11 01:20:00,81.955,81.98,81.93,81.97,58000000.0
2008-11-11 01:21:00,81.975,82.015,81.975,81.995,28800000.0
2008-11-11 01:22:00,82.005,82.015,81.99,82.0,16000000.0
2008-11-11 01:23:00,82.005,82.02,82.0,82.005,15000000.0
2008-11-11 01:24:00,82.02,82.045,82.01,82.035,13200000.0
2008-11-11 01:25:00,82.035,82.07,82.035,82.065,26400000.0
2008-11-11 01:26:00,82.065,82.08,82.065,82.075,9600000.0
2008-11-11 01:27:00,82.08,82.08,82.06,82.06,19800000.0
2008-11-11 01:28:00,82.06,82.095,82.06,82.09,27000000.0
2008-11-11 01:29:00,82.09,82.095,82.075,82.075,3600000.0
2008-11-11 01:30:00,82.07,82.075,82.02,82.04,52000000.0
2008-11-11 01:31:00,82.045,82.045,82.015,82.025,97800000.0
2008-11-11 01:32:00,82.025,82.045,82.025,82.03,26200000.0
2008-11-11 01:33:00,82.015,82.015,82.015,82.015,1000000.0
2008-11-11 01:34:00,81.69,81.71,81.64,81.65,43600000.0
2008-11-11 01:35:00,82.015,82.08,82.015,82.065,43600000.0
2008-11-11 01:36:00,82.065,82.09,82.065,82.09,23400000.0
2008-11-11 01:37:00,82.09,82.1,82.075,82.09,10800000.0
2008-11-11 01:38:00,82.09,82.13,82.09,82.13,42600000.0
2008-11-11 01:39:00,82.135,82.135,82.125,82.13,19800000.0
2008-11-11 01:40:00,82.13,82.135,82.13,82.135,14400000.0
2008-11-11 01:41:00,82.12,82.125,82.12,82.125,4800000.0
2008-11-11 01:42:00,82.12,82.135,82.115,82.12,34000000.0
2008-11-11 01:43:00,82.12,82.13,82.12,82.13,11400000.0
2008-11-11 01:44:00,82.13,82.13,82.12,82.125,25200000.0
2008-11-11 01:45:00,82.13,82.135,82.1,82.105,49800000.0
2008-11-11 01:46:00,82.105,82.115,82.09,82.09,23400000.0
2008-11-11 01:47:00,82.09,82.09,82.07,82.075,71000000.0
2008-11-11 01:48:00,82.075,82.075,82.03,82.04,81800000.0
2008-11-11 01:49:00,82.035,82.04,82.025,82.025,33800000.0
2008-11-11 01:50:00,82.02,82.02,82.0,82.01,14000000.0
2008-11-11 01:51:00,82.005,82.03,81.99,82.02,63400000.0
2008-11-11 01:52:00,82.01,82.02,82.01,82.02,13200000.0
2008-11-11 01:53:00,82.02,82.03,82.02,82.03,9000000.0
2008-11-11 01:54:00,82.03,82.06,82.025,82.025,51400000.0
2008-11-11 01:55:00,82.025,82.045,82.025,82.04,37400000.0
2008-11-11 01:56:00,82.04,82.05,82.035,82.035,30200000.0
2008-11-11 01:57:00,82.03,82.035,82.02,82.035,21800000.0
2008-11-11 01:58:00,82.03,82.035,82.015,82.015,13800000.0
2008-11-11 01:59:00,82.02,82.045,82.015,82.02,36200000.0
2008-11-11 02:00:00,82.03,82.04,82.03,82.04,7200000.0
2008-11-11 02:01:00,82.035,82.035,82.03,82.035,5400000.0
2008-11-11 02:02:00,82.03,82.03,82.01,82.02,25200000.0
2008-11-11 02:03:00,82.02,82.035,82.005,82.035,52200000.0
2008-11-11 02:04:00,82.03,82.03,82.015,82.03,45000000.0
2008-11-11 02:05:00,82.035,82.04,82.025,82.03,25200000.0
2008-11-11 02:06:00,82.025,82.035,82.0,82.01,106200000.0
2008-11-11 02:07:00,82.01,82.015,81.93,82.01,134200000.0
2008-11-11 02:08:00,82.01,82.02,81.93,81.935,110200000.0
2008-11-11 02:09:00,81.93,81.94,81.9,81.94,90400000.0
2008-11-11 02:10:00,81.945,81.95,81.935,81.935,43400000.0
2008-11-11 02:11:00,81.94,81.94,81.915,81.92,52200000.0
2008-11-11 02:12:00,81.92,81.96,81.92,81.94,83000000.0
2008-11-11 02:13:00,81.945,81.945,81.9,81.91,79200000.0
2008-11-11 02:14:00,81.9,81.905,81.855,81.86,136600000.0
2008-11-11 02:15:00,81.855,81.86,81.84,81.85,49600000.0
2008-11-11 02:16:00,81.84,81.865,81.81,81.855,160200000.0
2008-11-11 02:17:00,81.845,81.845,81.815,81.83,29800000.0
2008-11-11 02:18:00,81.83,81.83,81.77,81.77,283800000.0
2008-11-11 02:19:00,81.77,81.77,81.77,81.77,408000000.0
2008-11-11 02:20:00,81.77,81.78,81.735,81.74,152400000.0
2008-11-11 02:21:00,81.735,81.765,81.725,81.765,70400000.0
2008-11-11 02:22:00,81.765,81.765,81.715,81.72,123600000.0
2008-11-11 02:23:00,81.715,81.755,81.71,81.75,45000000.0
2008-11-11 02:24:00,81.745,81.785,81.745,81.76,102600000.0
2008-11-11 02:25:00,81.76,81.785,81.755,81.785,84600000.0
2008-11-11 02:26:00,81.785,81.79,81.78,81.79,45000000.0
2008-11-11 02:27:00,81.795,81.81,81.79,81.805,149400000.0
2008-11-11 02:28:00,81.81,81.81,81.805,81.81,25200000.0
2008-11-11 02:29:00,81.805,81.84,81.8,81.83,164400000.0
2008-11-11 02:30:00,81.825,81.83,81.765,81.765,114400000.0
2008-11-11 02:31:00,81.77,81.775,81.74,81.75,211400000.0
2008-11-11 02:32:00,81.75,81.75,81.715,81.715,52200000.0
2008-11-11 02:33:00,81.715,81.72,81.67,81.675,63000000.0
2008-11-11 02:34:00,81.67,81.68,81.625,81.635,115400000.0
2008-11-11 02:35:00,81.625,81.66,81.585,81.65,83800000.0
2008-11-11 02:36:00,81.645,81.675,81.62,81.65,114400000.0
2008-11-11 02:37:00,81.655,81.67,81.61,81.615,84600000.0
2008-11-11 02:38:00,81.62,81.665,81.585,81.585,128200000.0
2008-11-11 02:39:00,81.585,81.59,81.54,81.54,1005899993.0
2008-11-11 02:40:00,81.54,81.59,81.505,81.52,1079900000.0
2008-11-11 02:41:00,81.51,81.515,81.46,81.48,92400000.0
2008-11-11 02:42:00,81.475,81.525,81.475,81.49,57200000.0
2008-11-11 02:43:00,81.505,81.565,81.485,81.54,51200000.0
2008-11-11 02:44:00,81.54,81.605,81.54,81.585,402300003.0
2008-11-11 02:45:00,81.58,81.615,81.575,81.61,43200000.0
2008-11-11 02:46:00,81.605,81.61,81.595,81.605,52200000.0
2008-11-11 02:47:00,81.605,81.62,81.59,81.62,81600000.0
2008-11-11 02:48:00,81.615,81.625,81.545,81.555,83200000.0
2008-11-11 02:49:00,81.555,81.565,81.52,81.54,90000000.0
2008-11-11 02:50:00,81.545,81.545,81.52,81.52,115600000.0
2008-11-11 02:51:00,81.52,81.53,81.5,81.5,109200000.0
2008-11-11 02:52:00,81.5,81.5,81.385,81.41,89400000.0
2008-11-11 02:53:00,81.41,81.41,81.41,81.41,77000000.0
2008-11-11 02:54:00,81.41,81.41,81.275,81.275,106400000.0
2008-11-11 02:55:00,81.285,81.335,81.26,81.285,306000000.0
2008-11-11 02:56:00,81.285,81.4,81.275,81.375,258600000.0
2008-11-11 02:57:00,81.38,81.41,81.35,81.35,176600000.0
2008-11-11 02:58:00,81.345,81.35,81.34,81.345,79200000.0
2008-11-11 02:59:00,81.35,81.455,81.34,81.41,263400000.0
2008-11-11 03:00:00,81.4,81.4,81.35,81.38,136800000.0
2008-11-11 03:01:00,81.38,81.425,81.375,81.39,89200000.0
2008-11-11 03:02:00,81.39,81.48,81.39,81.445,127400000.0
2008-11-11 03:03:00,81.445,81.445,81.385,81.395,82400000.0
2008-11-11 03:04:00,81.4,81.405,81.395,81.405,26000000.0
2008-11-11 03:05:00,81.41,81.455,81.41,81.45,73800000.0
2008-11-11 03:06:00,81.455,81.455,81.43,81.44,41400000.0
2008-11-11 03:07:00,81.435,81.445,81.395,81.395,66600000.0
2008-11-11 03:08:00,81.395,81.42,81.38,81.405,128400000.0
2008-11-11 03:09:00,81.405,81.435,81.405,81.43,43400000.0
2008-11-11 03:10:00,81.43,81.485,81.43,81.46,112800000.0
2008-11-11 03:11:00,81.46,81.505,81.46,81.485,47800000.0
2008-11-11 03:12:00,81.495,81.495,81.475,81.495,44200000.0
2008-11-11 03:13:00,81.495,81.495,81.46,81.49,52600000.0
2008-11-11 03:14:00,81.485,81.495,81.48,81.495,32600000.0
2008-11-11 03:15:00,81.505,81.545,81.5,81.53,111200000.0
2008-11-11 03:16:00,81.535,81.55,81.48,81.48,769999998.0
2008-11-11 03:17:00,81.48,81.48,81.48,81.48,1090799994.0
2008-11-11 03:18:00,81.48,81.51,81.48,81.5,103199999.0
2008-11-11 03:19:00,81.505,81.555,81.505,81.555,87600000.0
2008-11-11 03:20:00,81.55,81.555,81.51,81.525,70200000.0
2008-11-11 03:21:00,81.525,81.54,81.51,81.525,125400000.0
2008-11-11 03:22:00,81.525,81.535,81.47,81.48,97200000.0
2008-11-11 03:23:00,81.475,81.51,81.47,81.5,115200000.0
2008-11-11 03:24:00,81.495,81.555,81.485,81.54,83800000.0
2008-11-11 03:25:00,81.545,81.58,81.53,81.53,101000000.0
2008-11-11 03:26:00,81.535,81.575,81.535,81.54,66600000.0
2008-11-11 03:27:00,81.535,81.535,81.49,81.505,45000000.0
2008-11-11 03:28:00,81.495,81.565,81.495,81.555,63000000.0
2008-11-11 03:29:00,81.56,81.585,81.54,81.545,77400000.0
2008-11-11 03:30:00,81.55,81.55,81.53,81.53,14400000.0
2008-11-11 03:31:00,81.53,81.53,81.52,81.52,45000000.0
2008-11-11 03:32:00,81.52,81.52,81.5,81.505,27000000.0
2008-11-11 03:33:00,81.505,81.52,81.5,81.5,99000000.0
2008-11-11 03:34:00,81.5,81.565,81.49,81.55,130400000.0
2008-11-11 03:35:00,81.55,81.55,81.51,81.525,43400000.0
2008-11-11 03:36:00,81.525,81.535,81.52,81.525,30600000.0
2008-11-11 03:37:00,81.525,81.525,81.505,81.515,37800000.0
2008-11-11 03:38:00,81.52,81.575,81.515,81.54,66600000.0
2008-11-11 03:39:00,81.535,81.54,81.495,81.495,46800000.0
2008-11-11 03:40:00,81.485,81.485,81.445,81.445,50400000.0
2008-11-11 03:41:00,81.45,81.46,81.445,81.45,30200000.0
2008-11-11 03:42:00,81.455,81.465,81.435,81.465,36600000.0
2008-11-11 03:43:00,81.47,81.55,81.47,81.495,67600000.0
2008-11-11 03:44:00,81.495,81.5,81.49,81.5,8000000.0
2008-11-11 03:45:00,81.5,81.535,81.5,81.535,33600000.0
2008-11-11 03:46:00,81.53,81.54,81.51,81.51,39600000.0
2008-11-11 03:47:00,81.505,81.52,81.505,81.51,33400000.0
2008-11-11 03:48:00,81.515,81.585,81.515,81.55,43000000.0
2008-11-11 03:49:00,81.54,81.545,81.51,81.52,100800000.0
2008-11-11 03:50:00,81.515,81.515,81.485,81.515,76800000.0
2008-11-11 03:51:00,81.505,81.525,81.505,81.51,96600000.0
2008-11-11 03:52:00,81.5,81.515,81.5,81.51,78000000.0
2008-11-11 03:53:00,81.51,81.51,81.505,81.505,15000000.0
2008-11-11 03:54:00,81.51,81.51,81.505,81.505,19200000.0
2008-11-11 03:55:00,81.505,81.52,81.45,81.45,79200000.0
2008-11-11 03:56:00,81.46,81.49,81.455,81.46,105600000.0
2008-11-11 03:57:00,81.45,81.46,81.42,81.445,349799996.0
2008-11-11 03:58:00,81.44,81.46,81.435,81.445,45000000.0
2008-11-11 03:59:00,81.445,81.48,81.435,81.435,117000000.0
2008-11-11 04:00:00,81.435,81.49,81.435,81.485,49800000.0
2008-11-11 04:01:00,81.485,81.505,81.485,81.5,19200000.0
2008-11-11 04:02:00,81.5,81.53,81.49,81.525,48000000.0
2008-11-11 04:03:00,81.525,81.54,81.515,81.53,96000000.0
2008-11-11 04:04:00,81.525,81.54,81.52,81.52,18000000.0
2008-11-11 04:05:00,81.51,81.515,81.48,81.49,68200000.0
2008-11-11 04:06:00,81.495,81.51,81.49,81.51,28200000.0
2008-11-11 04:07:00,81.51,81.53,81.495,81.53,125800000.0
2008-11-11 04:08:00,81.53,81.53,81.505,81.515,37200000.0
2008-11-11 04:09:00,81.51,81.53,81.51,81.525,27600000.0
2008-11-11 04:10:00,81.52,81.52,81.5,81.51,31200000.0
2008-11-11 04:11:00,81.51,81.57,81.51,81.57,50400000.0
2008-11-11 04:12:00,81.565,81.575,81.54,81.54,14600000.0
2008-11-11 04:13:00,81.545,81.59,81.545,81.58,54200000.0
2008-11-11 04:14:00,81.585,81.685,81.58,81.625,103800000.0
2008-11-11 04:15:00,81.625,81.655,81.61,81.61,47800000.0
2008-11-11 04:16:00,81.61,81.615,81.57,81.58,133600000.0
2008-11-11 04:17:00,81.575,81.63,81.565,81.63,52800000.0
2008-11-11 04:18:00,81.63,81.65,81.6,81.65,41600000.0
2008-11-11 04:19:00,81.68,81.725,81.68,81.69,18600000.0
2008-11-11 04:20:00,81.705,81.76,81.69,81.725,78000000.0
2008-11-11 04:21:00,81.725,81.735,81.725,81.735,20400000.0
2008-11-11 04:22:00,81.73,81.735,81.7,81.705,103800000.0
2008-11-11 04:23:00,81.705,81.735,81.705,81.73,90000000.0
2008-11-11 04:24:00,81.725,81.725,81.71,81.715,55200000.0
2008-11-11 04:25:00,81.72,81.745,81.715,81.745,41400000.0
2008-11-11 04:26:00,81.745,81.765,81.74,81.74,82800000.0
2008-11-11 04:27:00,81.735,81.76,81.735,81.735,206400000.0
2008-11-11 04:28:00,81.735,81.735,81.665,81.7,88800000.0
2008-11-11 04:29:00,81.7,81.7,81.675,81.7,63600000.0
2008-11-11 04:30:00,81.7,81.7,81.685,81.685,41400000.0
2008-11-11 04:31:00,81.685,81.685,81.685,81.685,19800000.0
2008-11-11 04:32:00,81.685,81.69,81.675,81.68,31800000.0
2008-11-11 04:33:00,81.685,81.81,81.685,81.81,133000000.0
2008-11-11 04:34:00,81.81,81.975,81.81,81.895,119800000.0
2008-11-11 04:35:00,81.895,81.92,81.79,81.92,95200000.0
2008-11-11 04:36:00,81.915,81.94,81.91,81.915,39600000.0
2008-11-11 04:37:00,81.9,81.9,81.82,81.84,48800000.0
2008-11-11 04:38:00,81.845,81.865,81.84,81.86,15600000.0
2008-11-11 04:39:00,81.865,81.88,81.85,81.85,23400000.0
2008-11-11 04:40:00,81.86,81.865,81.815,81.835,30000000.0
2008-11-11 04:41:00,81.835,81.85,81.825,81.825,56400000.0
2008-11-11 04:42:00,81.825,81.845,81.815,81.845,58800000.0
2008-11-11 04:43:00,81.825,81.825,81.75,81.765,62200000.0
2008-11-11 04:44:00,81.76,81.77,81.725,81.725,63000000.0
2008-11-11 04:45:00,81.73,81.73,81.7,81.705,66600000.0
2008-11-11 04:46:00,81.715,81.75,81.715,81.715,32200000.0
2008-11-11 04:47:00,81.715,81.755,81.685,81.735,66600000.0
2008-11-11 04:48:00,81.735,81.795,81.735,81.79,31000000.0
2008-11-11 04:49:00,81.79,81.805,81.79,81.79,17000000.0
2008-11-11 04:50:00,81.785,81.795,81.765,81.78,36800000.0
2008-11-11 04:51:00,81.78,81.84,81.78,81.835,44600000.0
2008-11-11 04:52:00,81.835,81.835,81.825,81.83,24000000.0
2008-11-11 04:53:00,81.83,81.85,81.83,81.83,20000000.0
2008-11-11 04:54:00,81.83,81.83,81.785,81.805,28000000.0
2008-11-11 04:55:00,81.795,81.835,81.795,81.83,32000000.0
2008-11-11 04:56:00,81.83,81.87,81.825,81.865,77200000.0
2008-11-11 04:57:00,81.865,81.89,81.86,81.87,55800000.0
2008-11-11 04:58:00,81.85,81.85,81.845,81.85,4400000.0
2008-11-11 04:59:00,81.85,81.85,81.845,81.845,3200000.0
2008-11-11 05:00:00,81.845,81.935,81.84,81.93,84600000.0
2008-11-11 05:01:00,81.93,81.95,81.875,81.915,75200000.0
2008-11-11 05:02:00,81.92,81.92,81.865,81.875,26400000.0
2008-11-11 05:03:00,81.875,81.89,81.875,81.88,29400000.0
2008-11-11 05:04:00,81.885,81.91,81.86,81.875,75600000.0
2008-11-11 05:05:00,81.87,81.895,81.865,81.89,66600000.0
2008-11-11 05:06:00,81.9,81.9,81.885,81.885,30000000.0
2008-11-11 05:07:00,81.89,81.89,81.89,81.89,12800000.0
2008-11-11 05:08:00,81.88,81.88,81.87,81.875,31400000.0
2008-11-11 05:09:00,81.88,81.885,81.875,81.885,50600000.0
2008-11-11 05:10:00,81.89,81.905,81.885,81.905,30200000.0
2008-11-11 05:11:00,81.9,81.9,81.885,81.895,20800000.0
2008-11-11 05:12:00,81.9,81.91,81.89,81.89,50800000.0
2008-11-11 05:13:00,81.89,81.905,81.89,81.895,29000000.0
2008-11-11 05:14:00,81.895,81.94,81.895,81.935,14200000.0
2008-11-11 05:15:00,81.935,81.94,81.935,81.935,14200000.0
2008-11-11 05:16:00,81.935,81.94,81.935,81.935,8000000.0
2008-11-11 05:17:00,81.93,81.935,81.915,81.915,27000000.0
2008-11-11 05:18:00,81.92,81.92,81.91,81.91,8000000.0
2008-11-11 05:19:00,81.91,81.91,81.9,81.9,9000000.0
2008-11-11 05:20:00,81.895,81.895,81.8,81.81,666000000.0
2008-11-11 05:21:00,81.81,81.83,81.81,81.83,1826399994.0
2008-11-11 05:22:00,81.82,81.855,81.765,81.85,69000000.0
2008-11-11 05:23:00,81.85,81.85,81.81,81.81,33600000.0
2008-11-11 05:24:00,81.81,81.815,81.805,81.805,14400000.0
2008-11-11 05:25:00,81.845,81.88,81.845,81.875,10800000.0
2008-11-11 05:26:00,81.88,81.88,81.87,81.875,8400000.0
2008-11-11 05:27:00,81.875,81.875,81.85,81.87,37200000.0
2008-11-11 05:28:00,81.875,81.94,81.875,81.94,79200000.0
2008-11-11 05:29:00,81.94,81.98,81.94,81.94,74200000.0
2008-11-11 05:30:00,81.94,81.965,81.94,81.955,60600000.0
2008-11-11 05:31:00,81.955,82.0,81.935,82.0,157000000.0
2008-11-11 05:32:00,82.0,82.025,81.985,82.02,83600000.0
2008-11-11 05:33:00,82.015,82.02,81.94,81.985,95900000.0
2008-11-11 05:34:00,81.995,82.045,81.995,82.04,59200000.0
2008-11-11 05:35:00,82.04,82.04,81.99,82.015,70600000.0
2008-11-11 05:36:00,82.015,82.02,82.005,82.005,24200000.0
2008-11-11 05:37:00,82.005,82.005,82.0,82.0,54700000.0
2008-11-11 05:38:00,82.0,82.01,82.0,82.005,27300000.0
2008-11-11 05:39:00,82.005,82.02,81.99,82.02,70500000.0
2008-11-11 05:40:00,82.015,82.03,82.015,82.025,32400000.0
2008-11-11 05:41:00,82.025,82.025,82.0,82.005,89700000.0
2008-11-11 05:42:00,82.01,82.015,81.995,82.01,51800000.0
2008-11-11 05:43:00,82.005,82.015,82.005,82.005,30700000.0
2008-11-11 05:44:00,82.0,82.01,82.0,82.005,35400000.0
2008-11-11 05:45:00,82.0,82.005,81.955,81.99,60600000.0
2008-11-11 05:46:00,81.99,82.0,81.99,81.995,42200000.0
2008-11-11 05:47:00,81.995,81.995,81.965,81.97,102700000.0
2008-11-11 05:48:00,81.97,81.98,81.95,81.955,87900000.0
2008-11-11 05:49:00,81.955,81.965,81.94,81.955,48900000.0
2008-11-11 05:50:00,81.95,81.95,81.935,81.94,94600000.0
2008-11-11 05:51:00,81.935,81.95,81.93,81.94,68400000.0
2008-11-11 05:52:00,81.945,81.96,81.94,81.955,98700000.0
2008-11-11 05:53:00,81.96,81.965,81.945,81.96,69100000.0
2008-11-11 05:54:00,81.955,81.99,81.95,81.965,100900000.0
2008-11-11 05:55:00,81.965,81.965,81.955,81.965,48900000.0
2008-11-11 05:56:00,81.97,81.985,81.965,81.975,136200000.0
2008-11-11 05:57:00,81.98,82.03,81.98,82.025,123400000.0
2008-11-11 05:58:00,82.025,82.065,82.01,82.035,142900000.0
2008-11-11 05:59:00,82.035,82.125,82.035,82.09,165300000.0
2008-11-11 06:00:00,82.095,82.175,82.09,82.155,138300000.0
2008-11-11 06:01:00,82.155,82.18,82.14,82.14,84000000.0
2008-11-11 06:02:00,82.135,82.175,82.135,82.17,64900000.0
2008-11-11 06:03:00,82.165,82.22,82.165,82.22,96400000.0
2008-11-11 06:04:00,82.22,82.22,82.185,82.215,124800000.0
2008-11-11 06:05:00,82.215,82.25,82.195,82.235,144600000.0
2008-11-11 06:06:00,82.235,82.265,82.23,82.26,103100000.0
2008-11-11 06:07:00,82.26,82.275,82.205,82.235,138000000.0
2008-11-11 06:08:00,82.23,82.245,82.22,82.235,186600000.0
2008-11-11 06:09:00,82.235,82.245,82.215,82.23,172400000.0
2008-11-11 06:10:00,82.23,82.265,82.225,82.265,120300000.0
2008-11-11 06:11:00,82.265,82.265,82.18,82.18,161200000.0
2008-11-11 06:12:00,82.185,82.2,82.13,82.175,170500000.0
2008-11-11 06:13:00,82.175,82.175,82.155,82.155,44600000.0
2008-11-11 06:14:00,82.16,82.185,82.16,82.165,113000000.0
2008-11-11 06:15:00,82.17,82.17,82.15,82.155,96700000.0
2008-11-11 06:16:00,82.155,82.16,82.14,82.155,81900000.0
2008-11-11 06:17:00,82.155,82.175,82.155,82.165,42700000.0
2008-11-11 06:18:00,82.165,82.175,82.155,82.155,85100000.0
2008-11-11 06:19:00,82.15,82.155,82.145,82.15,53400000.0
2008-11-11 06:20:00,82.145,82.22,82.145,82.22,102400000.0
2008-11-11 06:21:00,82.225,82.25,82.205,82.205,22000000.0
2008-11-11 06:22:00,82.22,82.22,82.165,82.18,66400000.0
2008-11-11 06:23:00,82.18,82.18,82.155,82.165,35200000.0
2008-11-11 06:24:00,82.16,82.17,82.145,82.16,48600000.0
2008-11-11 06:25:00,82.155,82.17,82.155,82.16,36200000.0
2008-11-11 06:26:00,82.16,82.16,82.125,82.13,49400000.0
2008-11-11 06:27:00,82.135,82.135,82.125,82.13,11400000.0
2008-11-11 06:28:00,82.135,82.14,82.12,82.13,55000000.0
2008-11-11 06:29:00,82.13,82.145,82.125,82.135,89300000.0
2008-11-11 06:30:00,82.13,82.155,82.12,82.13,54700000.0
2008-11-11 06:31:00,82.13,82.14,82.125,82.135,36300000.0
2008-11-11 06:32:00,82.135,82.175,82.135,82.17,42200000.0
2008-11-11 06:33:00,82.175,82.235,82.175,82.175,110400000.0
2008-11-11 06:34:00,82.17,82.25,82.16,82.25,35600000.0
2008-11-11 06:35:00,82.25,82.275,82.215,82.25,60000000.0
2008-11-11 06:36:00,82.25,82.255,82.24,82.255,52000000.0
2008-11-11 06:37:00,82.26,82.33,82.255,82.325,45000000.0
2008-11-11 06:38:00,82.31,82.335,82.27,82.295,117000000.0
2008-11-11 06:39:00,82.305,82.305,82.25,82.265,33100000.0
2008-11-11 06:40:00,82.26,82.315,82.245,82.3,43600000.0
2008-11-11 06:41:00,82.305,82.315,82.27,82.285,33000000.0
2008-11-11 06:42:00,82.25,82.25,82.18,82.18,87500000.0
2008-11-11 06:43:00,82.18,82.2,82.18,82.185,275500000.0
2008-11-11 06:44:00,82.19,82.195,82.18,82.18,654600000.0
2008-11-11 06:45:00,82.18,82.18,82.18,82.18,732000000.0
2008-11-11 06:46:00,82.18,82.18,82.18,82.18,576000000.0
2008-11-11 06:47:00,82.18,82.18,82.18,82.18,372000000.0
2008-11-11 06:48:00,82.18,82.2,82.18,82.195,197000000.0
2008-11-11 06:49:00,82.195,82.195,82.18,82.18,330000000.0
2008-11-11 06:50:00,82.18,82.18,82.18,82.18,696000000.0
2008-11-11 06:51:00,82.18,82.18,82.18,82.18,432000000.0
2008-11-11 06:52:00,82.18,82.18,82.18,82.18,204000000.0
2008-11-11 06:53:00,82.18,82.18,82.18,82.18,324000000.0
2008-11-11 06:54:00,82.18,82.18,82.07,82.085,592000000.0
2008-11-11 06:55:00,82.1,82.13,82.085,82.125,62200000.0
2008-11-11 06:56:00,82.13,82.135,82.125,82.13,32000000.0
2008-11-11 06:57:00,82.135,82.165,82.12,82.135,47000000.0
2008-11-11 06:58:00,82.14,82.155,82.13,82.135,34000000.0
2008-11-11 06:59:00,82.145,82.15,82.14,82.145,8000000.0
2008-11-11 07:00:00,82.145,82.145,82.115,82.115,10000000.0
2008-11-11 07:01:00,82.115,82.135,82.105,82.105,37000000.0
2008-11-11 07:02:00,82.11,82.115,82.06,82.07,44000000.0
2008-11-11 07:03:00,82.075,82.105,82.075,82.075,77000000.0
2008-11-11 07:04:00,82.07,82.09,82.045,82.05,63000000.0
2008-11-11 07:05:00,82.055,82.095,82.05,82.08,38000000.0
2008-11-11 07:06:00,82.085,82.09,82.045,82.05,42000000.0
2008-11-11 07:07:00,82.055,82.065,81.995,82.0,115000000.0
2008-11-11 07:08:00,82.0,82.01,81.94,81.985,222600000.0
2008-11-11 07:09:00,82.0,82.0,82.0,82.0,186000000.0
2008-11-11 07:10:00,82.0,82.01,82.0,82.0,165200000.0
2008-11-11 07:11:00,82.0,82.01,82.0,82.005,23700000.0
2008-11-11 07:12:00,82.03,82.04,82.005,82.03,50400000.0
2008-11-11 07:13:00,82.035,82.04,82.025,82.04,63000000.0
2008-11-11 07:14:00,82.045,82.045,82.035,82.04,17400000.0
2008-11-11 07:15:00,82.04,82.04,82.0,82.035,82100000.0
2008-11-11 07:16:00,82.03,82.03,81.995,81.995,25900000.0
2008-11-11 07:17:00,82.005,82.025,81.98,81.98,24700000.0
2008-11-11 07:18:00,81.985,81.985,81.98,81.985,11400000.0
2008-11-11 07:19:00,81.985,82.035,81.985,82.0,28500000.0
2008-11-11 07:20:00,81.995,81.995,81.98,81.98,9500000.0
2008-11-11 07:21:00,81.985,82.01,81.985,82.01,13300000.0
2008-11-11 07:22:00,82.005,82.01,82.0,82.005,25900000.0
2008-11-11 07:23:00,82.0,82.005,81.995,81.995,29000000.0
2008-11-11 07:24:00,82.0,82.005,81.995,81.995,9500000.0
2008-11-11 07:25:00,81.99,81.995,81.98,81.98,22800000.0
2008-11-11 07:26:00,81.975,82.005,81.96,82.005,63200000.0
2008-11-11 07:27:00,82.0,82.0,81.96,81.98,38000000.0
2008-11-11 07:28:00,81.975,81.975,81.95,81.95,46800000.0
2008-11-11 07:29:00,81.945,81.95,81.94,81.945,18300000.0
2008-11-11 07:30:00,81.95,81.955,81.945,81.95,9500000.0
2008-11-11 07:31:00,81.955,81.955,81.955,81.955,3800000.0
2008-11-11 07:32:00,81.95,81.955,81.95,81.95,8800000.0
2008-11-11 07:33:00,81.945,81.96,81.935,81.945,17100000.0
2008-11-11 07:34:00,81.94,81.94,81.9,81.905,62200000.0
2008-11-11 07:35:00,81.9,81.905,81.865,81.885,67500000.0
2008-11-11 07:36:00,81.88,81.885,81.86,81.87,26400000.0
2008-11-11 07:37:00,81.87,81.875,81.865,81.865,10800000.0
2008-11-11 07:38:00,81.865,81.87,81.85,81.86,10800000.0
2008-11-11 07:39:00,81.86,81.865,81.825,81.835,34600000.0
2008-11-11 07:40:00,81.83,81.83,81.795,81.8,109700000.0
2008-11-11 07:41:00,81.8,81.81,81.625,81.625,100700000.0
2008-11-11 07:42:00,81.625,81.645,81.58,81.64,60600000.0
2008-11-11 07:43:00,81.635,81.655,81.62,81.645,60300000.0
2008-11-11 07:44:00,81.65,81.72,81.65,81.705,84300000.0
2008-11-11 07:45:00,81.705,81.705,81.665,81.685,82500000.0
2008-11-11 07:46:00,81.69,81.74,81.68,81.74,29100000.0
2008-11-11 07:47:00,81.74,81.76,81.715,81.715,40400000.0
2008-11-11 07:48:00,81.71,81.76,81.7,81.745,46800000.0
2008-11-11 07:49:00,81.75,81.755,81.74,81.745,20900000.0
2008-11-11 07:50:00,81.75,81.765,81.75,81.765,11400000.0
2008-11-11 07:51:00,81.77,81.8,81.77,81.8,11400000.0
2008-11-11 07:52:00,81.805,81.945,81.805,81.91,98200000.0
2008-11-11 07:53:00,81.895,81.9,81.88,81.88,69500000.0
2008-11-11 07:54:00,81.875,81.88,81.855,81.865,72100000.0
2008-11-11 07:55:00,81.87,81.905,81.855,81.905,63600000.0
2008-11-11 07:56:00,81.895,81.91,81.875,81.905,55500000.0
2008-11-11 07:57:00,81.9,81.91,81.9,81.905,18900000.0
2008-11-11 07:58:00,81.905,81.915,81.895,81.91,30900000.0
2008-11-11 07:59:00,81.915,81.915,81.91,81.91,10700000.0
2008-11-11 08:00:00,81.915,81.925,81.895,81.905,42300000.0
2008-11-11 08:01:00,81.9,81.92,81.9,81.915,42400000.0
2008-11-11 08:02:00,81.915,81.93,81.905,81.91,87600000.0
2008-11-11 08:03:00,81.91,81.935,81.89,81.905,126300000.0
2008-11-11 08:04:00,81.91,81.925,81.87,81.885,80000000.0
2008-11-11 08:05:00,81.89,81.9,81.885,81.885,66100000.0
2008-11-11 08:06:00,81.88,81.885,81.85,81.875,58400000.0
2008-11-11 08:07:00,81.885,81.91,81.83,81.83,72000000.0
2008-11-11 08:08:00,81.83,81.84,81.825,81.83,34200000.0
2008-11-11 08:09:00,81.83,81.835,81.815,81.825,45800000.0
2008-11-11 08:10:00,81.825,81.835,81.81,81.82,82300000.0
2008-11-11 08:11:00,81.82,81.855,81.82,81.855,38600000.0
2008-11-11 08:12:00,81.85,81.855,81.82,81.835,44000000.0
2008-11-11 08:13:00,81.835,81.84,81.83,81.83,13600000.0
2008-11-11 08:14:00,81.835,81.87,81.835,81.84,43600000.0
2008-11-11 08:15:00,81.845,81.91,81.845,81.905,70300000.0
2008-11-11 08:16:00,81.91,81.955,81.885,81.93,152600000.0
2008-11-11 08:17:00,81.92,81.925,81.905,81.905,56300000.0
2008-11-11 08:18:00,81.905,81.905,81.885,81.895,99900000.0
2008-11-11 08:19:00,81.885,81.905,81.885,81.9,15400000.0
2008-11-11 08:20:00,81.9,81.9,81.875,81.88,23600000.0
2008-11-11 08:21:00,81.88,81.89,81.855,81.855,100000000.0
2008-11-11 08:22:00,81.855,81.9,81.855,81.9,26400000.0
2008-11-11 08:23:00,81.9,81.935,81.9,81.925,49000000.0
2008-11-11 08:24:00,81.925,81.93,81.925,81.93,11400000.0
2008-11-11 08:25:00,81.925,81.935,81.92,81.93,13300000.0
2008-11-11 08:26:00,81.935,81.935,81.935,81.935,3800000.0
2008-11-11 08:27:00,81.84,81.86,81.81,81.81,11400000.0
2008-11-11 08:28:00,81.94,81.94,81.935,81.94,11400000.0
2008-11-11 08:29:00,81.94,81.94,81.925,81.935,17100000.0
2008-11-11 08:30:00,81.935,81.935,81.93,81.93,9500000.0
2008-11-11 08:31:00,81.935,81.94,81.935,81.94,9500000.0
2008-11-11 08:32:00,81.94,81.94,81.94,81.94,13300000.0
2008-11-11 08:33:00,81.945,81.96,81.945,81.96,19000000.0
2008-11-11 08:34:00,81.955,81.96,81.955,81.96,3800000.0
2008-11-11 08:35:00,81.945,81.975,81.945,81.975,9500000.0
2008-11-11 08:36:00,81.98,81.98,81.965,81.965,12600000.0
2008-11-11 08:37:00,81.965,82.02,81.96,82.015,36700000.0
2008-11-11 08:38:00,82.01,82.02,82.005,82.02,15200000.0
2008-11-11 08:39:00,82.02,82.02,82.015,82.015,5700000.0
2008-11-11 08:40:00,82.025,82.03,81.99,82.0,79900000.0
2008-11-11 08:41:00,82.0,82.0,81.925,81.935,101700000.0
2008-11-11 08:42:00,81.93,81.94,81.93,81.93,13800000.0
2008-11-11 08:43:00,81.93,81.93,81.915,81.92,9000000.0
2008-11-11 08:44:00,81.92,81.94,81.92,81.935,21300000.0
2008-11-11 08:45:00,81.94,81.945,81.93,81.935,31500000.0
2008-11-11 08:46:00,81.935,81.935,81.93,81.93,7600000.0
2008-11-11 08:47:00,81.935,81.935,81.915,81.915,22800000.0
2008-11-11 08:48:00,81.91,81.91,81.89,81.905,30400000.0
2008-11-11 08:49:00,81.9,81.92,81.9,81.92,22800000.0
2008-11-11 08:50:00,81.92,81.94,81.915,81.935,52500000.0
2008-11-11 08:51:00,81.935,81.935,81.915,81.93,30600000.0
2008-11-11 08:52:00,81.93,81.94,81.915,81.925,40700000.0
2008-11-11 08:53:00,81.925,81.93,81.885,81.885,29100000.0
2008-11-11 08:54:00,81.885,81.885,81.88,81.88,19900000.0
2008-11-11 08:55:00,81.88,81.92,81.865,81.88,65600000.0
2008-11-11 08:56:00,81.875,81.875,81.84,81.84,61700000.0
2008-11-11 08:57:00,81.84,81.855,81.84,81.845,38000000.0
2008-11-11 08:58:00,81.84,81.845,81.84,81.84,86000000.0
2008-11-11 08:59:00,81.84,81.875,81.84,81.875,80000000.0
2008-11-11 09:00:00,81.87,81.9,81.865,81.865,62000000.0
2008-11-11 09:01:00,81.865,81.865,81.8,81.815,63300000.0
2008-11-11 09:02:00,81.815,81.86,81.81,81.855,77200000.0
2008-11-11 09:03:00,81.87,81.87,81.85,81.865,33800000.0
2008-11-11 09:04:00,81.86,81.865,81.805,81.825,54000000.0
2008-11-11 09:05:00,81.82,81.825,81.805,81.81,40900000.0
2008-11-11 09:06:00,81.805,81.805,81.795,81.805,62400000.0
2008-11-11 09:07:00,81.81,81.85,81.81,81.835,77000000.0
2008-11-11 09:08:00,81.83,81.835,81.805,81.825,101100000.0
2008-11-11 09:09:00,81.82,81.83,81.815,81.83,56900000.0
2008-11-11 09:10:00,81.83,81.855,81.825,81.84,77700000.0
2008-11-11 09:11:00,81.84,81.84,81.8,81.81,85300000.0
2008-11-11 09:12:00,81.81,81.81,81.78,81.795,64100000.0
2008-11-11 09:13:00,81.795,81.805,81.685,81.685,47400000.0
2008-11-11 09:14:00,81.74,81.745,81.645,81.65,85500000.0
2008-11-11 09:15:00,81.655,81.665,81.645,81.65,38700000.0
2008-11-11 09:16:00,81.655,81.67,81.635,81.665,63500000.0
2008-11-11 09:17:00,81.66,81.66,81.645,81.645,43200000.0
2008-11-11 09:18:00,81.65,81.67,81.64,81.665,64500000.0
2008-11-11 09:19:00,81.67,81.68,81.66,81.68,62100000.0
2008-11-11 09:20:00,81.68,81.74,81.67,81.73,92700000.0
2008-11-11 09:21:00,81.735,81.77,81.715,81.755,112300000.0
2008-11-11 09:22:00,81.76,81.93,81.76,81.925,134700000.0
2008-11-11 09:23:00,81.925,81.93,81.895,81.92,105500000.0
2008-11-11 09:24:00,81.915,81.915,81.835,81.845,113100000.0
2008-11-11 09:25:00,81.85,81.87,81.845,81.845,82900000.0
2008-11-11 09:26:00,81.845,81.855,81.835,81.85,80800000.0
2008-11-11 09:27:00,81.85,81.86,81.83,81.83,214400000.0
2008-11-11 09:28:00,81.835,81.835,81.83,81.83,758900002.0
2008-11-11 09:29:00,81.83,81.85,81.83,81.85,150300004.0
2008-11-11 09:30:00,81.85,81.87,81.85,81.865,86700000.0
2008-11-11 09:31:00,81.865,81.865,81.85,81.855,69400000.0
2008-11-11 09:32:00,81.86,81.86,81.83,81.835,206000000.0
2008-11-11 09:33:00,81.835,81.84,81.83,81.83,699000000.0
2008-11-11 09:34:00,81.83,81.835,81.83,81.83,1193000000.0
2008-11-11 09:35:00,81.83,81.83,81.83,81.83,1116000000.0
2008-11-11 09:36:00,81.83,81.835,81.83,81.83,833000000.0
2008-11-11 09:37:00,81.83,81.835,81.83,81.83,406199999.0
2008-11-11 09:38:00,81.83,81.84,81.76,81.765,909800005.0
2008-11-11 09:39:00,81.765,81.82,81.76,81.79,156500000.0
2008-11-11 09:40:00,81.79,81.805,81.72,81.755,209400000.0
2008-11-11 09:41:00,81.755,81.76,81.725,81.74,132300000.0
2008-11-11 09:42:00,81.74,81.765,81.735,81.765,76000000.0
2008-11-11 09:43:00,81.765,81.77,81.715,81.725,106600000.0
2008-11-11 09:44:00,81.73,81.745,81.73,81.745,43400000.0
2008-11-11 09:45:00,81.745,81.79,81.735,81.79,67500000.0
2008-11-11 09:46:00,81.79,81.795,81.79,81.795,28800000.0
2008-11-11 09:47:00,81.795,81.86,81.795,81.85,67300000.0
2008-11-11 09:48:00,81.845,81.885,81.84,81.87,42100000.0
2008-11-11 09:49:00,81.86,81.86,81.825,81.85,48500000.0
2008-11-11 09:50:00,81.84,81.87,81.815,81.82,31000000.0
2008-11-11 09:51:00,81.825,81.88,81.82,81.87,44000000.0
2008-11-11 09:52:00,81.865,81.88,81.81,81.82,47300000.0
2008-11-11 09:53:00,81.83,81.84,81.785,81.795,57900000.0
2008-11-11 09:54:00,81.795,81.805,81.765,81.795,41800000.0
2008-11-11 09:55:00,81.775,81.795,81.72,81.73,70100000.0
2008-11-11 09:56:00,81.735,81.745,81.68,81.68,86900000.0
2008-11-11 09:57:00,81.69,81.7,81.62,81.635,277000000.0
2008-11-11 09:58:00,81.645,81.655,81.54,81.54,80400000.0
2008-11-11 09:59:00,81.54,81.54,81.54,81.54,55000000.0
2008-11-11 10:00:00,81.545,81.55,81.485,81.495,199900000.0
2008-11-11 10:01:00,81.5,81.585,81.495,81.555,67200000.0
2008-11-11 10:02:00,81.55,81.555,81.54,81.555,44400000.0
2008-11-11 10:03:00,81.565,81.59,81.53,81.53,58000000.0
2008-11-11 10:04:00,81.53,81.59,81.53,81.56,52800000.0
2008-11-11 10:05:00,81.56,81.585,81.56,81.58,38200000.0
2008-11-11 10:06:00,81.575,81.6,81.56,81.6,39800000.0
2008-11-11 10:07:00,81.605,81.695,81.605,81.675,76900000.0
2008-11-11 10:08:00,81.67,81.79,81.67,81.745,82100000.0
2008-11-11 10:09:00,81.755,81.805,81.695,81.72,209500000.0
2008-11-11 10:10:00,81.73,81.8,81.71,81.8,169300000.0
2008-11-11 10:11:00,81.805,81.885,81.8,81.81,118700000.0
2008-11-11 10:12:00,81.81,81.85,81.78,81.81,124100000.0
2008-11-11 10:13:00,81.805,81.805,81.78,81.785,63000000.0
2008-11-11 10:14:00,81.78,81.87,81.78,81.865,27800000.0
2008-11-11 10:15:00,81.865,81.865,81.8,81.815,32700000.0
2008-11-11 10:16:00,81.82,81.835,81.79,81.815,35700000.0
2008-11-11 10:17:00,81.815,81.815,81.775,81.78,55500000.0
2008-11-11 10:18:00,81.785,81.82,81.785,81.805,47900000.0
2008-11-11 10:19:00,81.8,81.81,81.78,81.81,86000000.0
2008-11-11 10:20:00,81.805,81.825,81.805,81.82,104500000.0
2008-11-11 10:21:00,81.82,81.855,81.81,81.85,58700000.0
2008-11-11 10:22:00,81.855,81.855,81.82,81.825,26900000.0
2008-11-11 10:23:00,81.81,81.86,81.81,81.855,83900000.0
2008-11-11 10:24:00,81.865,81.87,81.845,81.845,15000000.0
2008-11-11 10:25:00,81.85,81.85,81.815,81.815,23100000.0
2008-11-11 10:26:00,81.815,81.85,81.815,81.835,46200000.0
2008-11-11 10:27:00,81.83,81.845,81.815,81.825,21000000.0
2008-11-11 10:28:00,81.83,81.835,81.77,81.795,42000000.0
2008-11-11 10:29:00,81.79,81.82,81.79,81.81,43600000.0
2008-11-11 10:30:00,81.82,81.85,81.81,81.85,81700000.0
2008-11-11 10:31:00,81.85,81.86,81.785,81.8,67300000.0
2008-11-11 10:32:00,81.805,81.83,81.78,81.79,114000000.0
2008-11-11 10:33:00,81.795,81.81,81.79,81.81,43000000.0
2008-11-11 10:34:00,81.805,81.805,81.79,81.79,57000000.0
2008-11-11 10:35:00,81.79,81.79,81.705,81.755,61000000.0
2008-11-11 10:36:00,81.75,81.75,81.685,81.71,50000000.0
2008-11-11 10:37:00,81.715,81.735,81.69,81.71,24000000.0
2008-11-11 10:38:00,81.705,81.72,81.68,81.68,38000000.0
2008-11-11 10:39:00,81.675,81.73,81.675,81.695,36000000.0
2008-11-11 10:40:00,81.7,81.705,81.65,81.69,42000000.0
2008-11-11 10:41:00,81.685,81.75,81.68,81.685,39000000.0
2008-11-11 10:42:00,81.695,81.72,81.67,81.72,36800000.0
2008-11-11 10:43:00,81.715,81.725,81.68,81.68,40000000.0
2008-11-11 10:44:00,81.68,81.68,81.64,81.645,35000000.0
2008-11-11 10:45:00,81.65,81.655,81.64,81.655,110000000.0
2008-11-11 10:46:00,81.65,81.68,81.635,81.68,237000000.0
2008-11-11 10:47:00,81.655,81.695,81.645,81.67,51600000.0
2008-11-11 10:48:00,81.665,81.735,81.665,81.72,36000000.0
2008-11-11 10:49:00,81.715,81.75,81.71,81.73,45600000.0
2008-11-11 10:50:00,81.725,81.73,81.66,81.71,78100000.0
2008-11-11 10:51:00,81.71,81.755,81.7,81.745,38200000.0
2008-11-11 10:52:00,81.745,81.795,81.74,81.77,36800000.0
2008-11-11 10:53:00,81.775,81.79,81.765,81.775,28000000.0
2008-11-11 10:54:00,81.78,81.79,81.765,81.79,37000000.0
2008-11-11 10:55:00,81.795,81.865,81.79,81.865,20000000.0
2008-11-11 10:56:00,81.87,81.875,81.86,81.865,74600000.0
2008-11-11 10:57:00,81.865,81.87,81.81,81.83,72400000.0
2008-11-11 10:58:00,81.835,81.845,81.825,81.835,17000000.0
2008-11-11 10:59:00,81.82,81.9,81.815,81.875,64000000.0
2008-11-11 11:00:00,81.88,81.905,81.825,81.89,70000000.0
2008-11-11 11:01:00,81.89,81.95,81.875,81.95,55000000.0
2008-11-11 11:02:00,81.945,82.005,81.935,82.005,34000000.0
2008-11-11 11:03:00,82.01,82.06,81.995,82.055,72400000.0
2008-11-11 11:04:00,82.06,82.165,82.06,82.12,61800000.0
2008-11-11 11:05:00,82.115,82.115,82.01,82.025,132900000.0
2008-11-11 11:06:00,82.025,82.065,82.01,82.05,116200000.0
2008-11-11 11:07:00,82.04,82.04,81.995,82.01,43000000.0
2008-11-11 11:08:00,82.0,82.0,81.955,81.985,51000000.0
2008-11-11 11:09:00,81.99,82.015,81.98,81.985,33000000.0
2008-11-11 11:10:00,81.99,82.06,81.985,82.055,42000000.0
2008-11-11 11:11:00,82.05,82.09,82.05,82.08,23000000.0
2008-11-11 11:12:00,82.08,82.08,82.03,82.03,740000029.0
2008-11-11 11:13:00,82.045,82.05,81.985,82.03,469300017.0
2008-11-11 11:14:00,82.03,82.04,82.03,82.04,457600018.0
2008-11-11 11:15:00,82.03,82.045,81.99,82.02,740600027.0
2008-11-11 11:16:00,81.99,82.03,81.96,81.96,719400027.0
2008-11-11 11:17:00,81.975,81.995,81.965,81.97,27400000.0
2008-11-11 11:18:00,81.975,81.995,81.975,81.99,31000000.0
2008-11-11 11:19:00,81.97,81.98,81.96,81.97,44400000.0
2008-11-11 11:20:00,81.97,81.985,81.97,81.98,27600000.0
2008-11-11 11:21:00,81.975,81.985,81.97,81.98,42000000.0
2008-11-11 11:22:00,81.975,81.985,81.97,81.98,23600000.0
2008-11-11 11:23:00,81.975,81.98,81.97,81.97,17400000.0
2008-11-11 11:24:00,81.97,81.97,81.97,81.97,27600000.0
2008-11-11 11:25:00,81.97,81.97,81.97,81.97,20400000.0
2008-11-11 11:26:00,81.97,81.98,81.97,81.97,29600000.0
2008-11-11 11:27:00,81.97,81.97,81.905,81.905,38100000.0
2008-11-11 11:28:00,81.9,81.91,81.895,81.9,18000000.0
2008-11-11 11:29:00,81.905,81.91,81.895,81.91,21000000.0
2008-11-11 11:30:00,81.915,81.915,81.895,81.905,28000000.0
2008-11-11 11:31:00,81.91,81.91,81.885,81.905,27000000.0
2008-11-11 11:32:00,81.905,81.94,81.905,81.94,14000000.0
2008-11-11 11:33:00,81.945,81.945,81.87,81.895,217399999.0
2008-11-11 11:34:00,81.89,81.95,81.885,81.94,23900000.0
2008-11-11 11:35:00,81.935,81.955,81.935,81.95,26000000.0
2008-11-11 11:36:00,81.96,81.98,81.96,81.975,15000000.0
2008-11-11 11:37:00,81.98,82.0,81.93,81.93,46800000.0
2008-11-11 11:38:00,81.93,81.965,81.92,81.945,40000000.0
2008-11-11 11:39:00,81.94,81.945,81.92,81.935,35000000.0
2008-11-11 11:40:00,81.925,81.95,81.92,81.95,40000000.0
2008-11-11 11:41:00,81.955,81.995,81.94,81.955,49200000.0
2008-11-11 11:42:00,81.95,81.965,81.94,81.965,40600000.0
2008-11-11 11:43:00,81.955,81.955,81.935,81.945,14000000.0
2008-11-11 11:44:00,81.945,82.025,81.945,82.025,29000000.0
2008-11-11 11:45:00,82.015,82.03,81.955,81.99,50100000.0
2008-11-11 11:46:00,81.955,82.0,81.955,82.0,45200000.0
2008-11-11 11:47:00,82.0,82.01,82.0,82.005,21600000.0
2008-11-11 11:48:00,82.01,82.01,82.0,82.0,27200000.0
2008-11-11 11:49:00,82.0,82.0,81.915,81.94,43200000.0
2008-11-11 11:50:00,81.945,81.945,81.91,81.94,29000000.0
2008-11-11 11:51:00,81.935,81.98,81.935,81.98,37000000.0
2008-11-11 11:52:00,81.975,81.98,81.945,81.965,31000000.0
2008-11-11 11:53:00,81.96,81.96,81.915,81.915,21000000.0
2008-11-11 11:54:00,81.915,81.94,81.915,81.94,6000000.0
2008-11-11 11:55:00,81.935,81.96,81.935,81.945,24000000.0
2008-11-11 11:56:00,81.94,81.99,81.94,81.965,34000000.0
2008-11-11 11:57:00,81.975,81.99,81.95,81.975,45000000.0
2008-11-11 11:58:00,81.98,82.015,81.96,81.96,39000000.0
2008-11-11 11:59:00,81.955,81.995,81.94,81.98,49100000.0
2008-11-11 12:00:00,81.98,81.995,81.95,81.95,127800000.0
2008-11-11 12:01:00,81.965,81.98,81.925,81.925,48000000.0
2008-11-11 12:02:00,81.92,81.94,81.9,81.925,44000000.0
2008-11-11 12:03:00,81.935,81.935,81.815,81.845,58600000.0
2008-11-11 12:04:00,81.85,81.9,81.84,81.86,70300000.0
2008-11-11 12:05:00,81.865,81.89,81.78,81.835,81300000.0
2008-11-11 12:06:00,81.83,81.865,81.8,81.825,42900000.0
2008-11-11 12:07:00,81.835,81.84,81.75,81.76,29000000.0
2008-11-11 12:08:00,81.755,81.86,81.755,81.86,38000000.0
2008-11-11 12:09:00,81.855,81.855,81.785,81.82,39000000.0
2008-11-11 12:10:00,81.82,81.875,81.815,81.87,38800000.0
2008-11-11 12:11:00,81.875,82.07,81.875,82.02,85200000.0
2008-11-11 12:12:00,82.02,82.02,81.975,81.995,31000000.0
2008-11-11 12:13:00,81.995,82.005,81.94,81.955,29000000.0
2008-11-11 12:14:00,81.935,81.955,81.91,81.93,38900000.0
2008-11-11 12:15:00,81.93,81.94,81.92,81.935,18000000.0
2008-11-11 12:16:00,81.93,82.0,81.925,81.98,64000000.0
2008-11-11 12:17:00,81.975,82.01,81.965,81.995,52000000.0
2008-11-11 12:18:00,81.99,82.08,81.99,82.055,35900000.0
2008-11-11 12:19:00,82.065,82.095,82.04,82.055,61200000.0
2008-11-11 12:20:00,82.06,82.06,81.995,82.015,36900000.0
2008-11-11 12:21:00,82.015,82.055,82.015,82.045,38000000.0
2008-11-11 12:22:00,82.045,82.055,82.04,82.045,11000000.0
2008-11-11 12:23:00,82.045,82.065,82.04,82.05,26800000.0
2008-11-11 12:24:00,82.05,82.07,81.93,81.98,63000000.0
2008-11-11 12:25:00,81.985,82.01,81.975,81.995,28000000.0
2008-11-11 12:26:00,82.0,82.01,81.98,81.985,10000000.0
2008-11-11 12:27:00,81.98,82.025,81.98,82.025,14000000.0
2008-11-11 12:28:00,82.03,82.035,82.01,82.035,24000000.0
2008-11-11 12:29:00,82.04,82.04,81.965,81.975,31000000.0
2008-11-11 12:30:00,81.975,81.98,81.945,81.975,26000000.0
2008-11-11 12:31:00,81.975,81.975,81.89,81.9,55000000.0
2008-11-11 12:32:00,81.9,81.95,81.9,81.915,29000000.0
2008-11-11 12:33:00,81.91,81.96,81.89,81.935,46000000.0
2008-11-11 12:34:00,81.955,81.97,81.935,81.97,23100000.0
2008-11-11 12:35:00,81.975,81.985,81.95,81.955,18000000.0
2008-11-11 12:36:00,81.95,81.98,81.95,81.975,13000000.0
2008-11-11 12:37:00,81.985,82.005,81.985,81.995,34000000.0
2008-11-11 12:38:00,82.005,82.02,81.93,81.945,38000000.0
2008-11-11 12:39:00,81.95,81.96,81.905,81.93,42000000.0
2008-11-11 12:40:00,81.925,81.945,81.925,81.935,21000000.0
2008-11-11 12:41:00,81.935,81.945,81.92,81.925,36000000.0
2008-11-11 12:42:00,81.935,81.945,81.92,81.925,23000000.0
2008-11-11 12:43:00,81.93,81.945,81.92,81.935,18000000.0
2008-11-11 12:44:00,81.93,81.98,81.93,81.965,58600000.0
2008-11-11 12:45:00,81.955,81.985,81.955,81.975,42000000.0
2008-11-11 12:46:00,81.98,81.98,81.95,81.955,26000000.0
2008-11-11 12:47:00,81.955,81.97,81.945,81.97,30000000.0
2008-11-11 12:48:00,81.97,81.99,81.95,81.975,46000000.0
2008-11-11 12:49:00,81.97,82.005,81.97,82.0,24000000.0
2008-11-11 12:50:00,82.005,82.01,81.885,81.92,48000000.0
2008-11-11 12:51:00,81.915,81.935,81.875,81.91,52900000.0
2008-11-11 12:52:00,81.92,82.01,81.92,81.975,66200000.0
2008-11-11 12:53:00,81.97,81.99,81.915,81.925,46400000.0
2008-11-11 12:54:00,81.935,81.96,81.91,81.94,42900000.0
2008-11-11 12:55:00,81.93,81.97,81.89,81.97,31900000.0
2008-11-11 12:56:00,81.975,81.985,81.945,81.96,46000000.0
2008-11-11 12:57:00,81.96,81.97,81.94,81.955,49800000.0
2008-11-11 12:58:00,81.95,81.975,81.95,81.96,39000000.0
2008-11-11 12:59:00,81.965,81.965,81.945,81.95,30000000.0
2008-11-11 13:00:00,81.965,81.995,81.96,81.97,40000000.0
2008-11-11 13:01:00,81.97,81.975,81.94,81.96,48000000.0
2008-11-11 13:02:00,81.965,81.965,81.945,81.955,27000000.0
2008-11-11 13:03:00,81.96,81.97,81.96,81.965,14000000.0
2008-11-11 13:04:00,81.95,81.95,81.91,81.91,33000000.0
2008-11-11 13:05:00,81.915,81.94,81.91,81.935,12800000.0
2008-11-11 13:06:00,81.94,81.97,81.935,81.97,17000000.0
2008-11-11 13:07:00,81.975,81.975,81.95,81.975,6900000.0
2008-11-11 13:08:00,81.965,82.02,81.95,81.99,259099997.0
2008-11-11 13:09:00,82.0,82.015,81.995,82.005,25000000.0
2008-11-11 13:10:00,82.005,82.02,81.99,81.99,61000000.0
2008-11-11 13:11:00,81.95,81.99,81.925,81.97,35000000.0
2008-11-11 13:12:00,81.975,81.99,81.955,81.99,45000000.0
2008-11-11 13:13:00,81.99,82.04,81.98,82.04,48400000.0
2008-11-11 13:14:00,82.03,82.06,82.015,82.02,48000000.0
2008-11-11 13:15:00,82.03,82.05,82.015,82.03,31800000.0
2008-11-11 13:16:00,82.035,82.04,81.975,81.985,51000000.0
2008-11-11 13:17:00,81.99,82.035,81.925,82.03,57700000.0
2008-11-11 13:18:00,82.025,82.04,82.01,82.035,32000000.0
2008-11-11 13:19:00,82.04,82.055,82.025,82.055,31000000.0
2008-11-11 13:20:00,82.04,82.08,82.04,82.06,36400000.0
2008-11-11 13:21:00,82.065,82.065,82.05,82.065,6000000.0
2008-11-11 13:22:00,82.06,82.08,82.045,82.08,43000000.0
2008-11-11 13:23:00,82.075,82.115,82.07,82.1,42700000.0
2008-11-11 13:24:00,82.1,82.1,82.07,82.085,14000000.0
2008-11-11 13:25:00,82.085,82.085,82.08,82.085,19000000.0
2008-11-11 13:26:00,82.08,82.145,82.08,82.145,44600000.0
2008-11-11 13:27:00,82.16,82.16,82.125,82.125,20000000.0
2008-11-11 13:28:00,82.13,82.15,82.125,82.14,12000000.0
2008-11-11 13:29:00,82.135,82.145,82.115,82.14,21000000.0
2008-11-11 13:30:00,82.145,82.145,82.115,82.13,14000000.0
2008-11-11 13:31:00,82.135,82.15,82.115,82.115,11800000.0
2008-11-11 13:32:00,82.11,82.11,82.11,82.11,10000000.0
2008-11-11 13:33:00,82.11,82.11,82.11,82.11,21000000.0
2008-11-11 13:34:00,82.11,82.11,82.1,82.1,31000000.0
2008-11-11 13:35:00,82.11,82.11,82.045,82.055,28000000.0
2008-11-11 13:36:00,82.06,82.06,82.04,82.045,17000000.0
2008-11-11 13:37:00,82.045,82.05,82.02,82.05,20000000.0
2008-11-11 13:38:00,82.045,82.08,82.03,82.055,33700000.0
2008-11-11 13:39:00,82.05,82.05,82.035,82.035,13000000.0
2008-11-11 13:40:00,82.04,82.04,82.03,82.03,5000000.0
2008-11-11 13:41:00,82.04,82.04,82.025,82.03,6000000.0
2008-11-11 13:42:00,82.025,82.025,81.99,81.995,27900000.0
2008-11-11 13:43:00,82.01,82.035,82.005,82.03,16000000.0
2008-11-11 13:44:00,82.035,82.035,82.025,82.025,12000000.0
2008-11-11 13:45:00,82.03,82.055,82.02,82.05,21000000.0
2008-11-11 13:46:00,82.045,82.085,82.025,82.085,37000000.0
2008-11-11 13:47:00,82.075,82.085,82.06,82.06,33000000.0
2008-11-11 13:48:00,82.055,82.08,82.045,82.08,32000000.0
2008-11-11 13:49:00,82.085,82.09,82.08,82.08,38000000.0
2008-11-11 13:50:00,82.085,82.085,82.0,82.02,37800000.0
2008-11-11 13:51:00,82.01,82.015,82.01,82.01,12000000.0
2008-11-11 13:52:00,82.01,82.025,82.01,82.02,30000000.0
2008-11-11 13:53:00,82.02,82.04,82.02,82.025,13000000.0
2008-11-11 13:54:00,82.035,82.035,82.01,82.01,24000000.0
2008-11-11 13:55:00,82.01,82.01,81.95,81.99,31800000.0
2008-11-11 13:56:00,81.97,81.97,81.89,81.935,30600000.0
2008-11-11 13:57:00,81.95,81.97,81.89,81.95,77500000.0
2008-11-11 13:58:00,81.955,81.985,81.925,81.97,30000000.0
2008-11-11 13:59:00,81.96,81.995,81.96,81.995,51000000.0
2008-11-11 14:00:00,81.99,82.005,81.97,81.97,21800000.0
2008-11-11 14:01:00,81.975,81.985,81.96,81.96,18000000.0
2008-11-11 14:02:00,81.96,81.975,81.96,81.975,8000000.0
2008-11-11 14:03:00,81.97,82.025,81.97,82.0,40900000.0
2008-11-11 14:04:00,82.01,82.055,82.01,82.05,67600000.0
2008-11-11 14:05:00,82.05,82.09,82.03,82.04,66000000.0
2008-11-11 14:06:00,82.055,82.06,82.04,82.04,31000000.0
2008-11-11 14:07:00,82.04,82.055,82.02,82.02,22000000.0
2008-11-11 14:08:00,82.045,82.065,82.025,82.055,33000000.0
2008-11-11 14:09:00,82.055,82.06,82.04,82.055,36000000.0
2008-11-11 14:10:00,82.055,82.055,82.04,82.05,30000000.0
2008-11-11 14:11:00,82.04,82.04,81.975,81.99,39200000.0
2008-11-11 14:12:00,81.995,82.005,81.975,81.99,48000000.0
2008-11-11 14:13:00,81.985,81.99,81.925,81.945,33800000.0
2008-11-11 14:14:00,81.935,81.955,81.895,81.955,68000000.0
2008-11-11 14:15:00,81.95,81.96,81.935,81.935,113900000.0
2008-11-11 14:16:00,81.94,81.95,81.94,81.95,10800000.0
2008-11-11 14:17:00,81.95,81.96,81.945,81.945,35000000.0
2008-11-11 14:18:00,81.94,81.945,81.9,81.9,83300000.0
2008-11-11 14:19:00,81.905,81.91,81.9,81.9,9000000.0
2008-11-11 14:20:00,81.9,81.905,81.89,81.9,32000000.0
2008-11-11 14:21:00,81.89,81.89,81.82,81.82,44000000.0
2008-11-11 14:22:00,81.82,81.86,81.82,81.855,62600000.0
2008-11-11 14:23:00,81.85,81.91,81.85,81.88,26000000.0
2008-11-11 14:24:00,81.88,81.88,81.855,81.855,9000000.0
2008-11-11 14:25:00,81.86,81.885,81.83,81.835,45000000.0
2008-11-11 14:26:00,81.83,81.88,81.82,81.88,49300000.0
2008-11-11 14:27:00,81.895,81.915,81.87,81.9,67400000.0
2008-11-11 14:28:00,81.9,81.93,81.88,81.915,22000000.0
2008-11-11 14:29:00,81.94,81.94,81.91,81.91,21500000.0
2008-11-11 14:30:00,81.91,81.935,81.91,81.91,39000000.0
2008-11-11 14:31:00,81.91,81.92,81.91,81.915,45000000.0
2008-11-11 14:32:00,81.915,81.935,81.91,81.935,22000000.0
2008-11-11 14:33:00,81.925,81.945,81.91,81.91,66800000.0
2008-11-11 14:34:00,81.925,81.925,81.91,81.91,77400000.0
2008-11-11 14:35:00,81.91,81.92,81.86,81.865,88400000.0
2008-11-11 14:36:00,81.87,81.87,81.825,81.86,86200000.0
2008-11-11 14:37:00,81.86,81.895,81.855,81.89,68100000.0
2008-11-11 14:38:00,81.89,81.91,81.885,81.91,59100000.0
2008-11-11 14:39:00,81.92,81.96,81.92,81.94,95100000.0
2008-11-11 14:40:00,81.945,81.95,81.94,81.945,75900000.0
2008-11-11 14:41:00,81.945,81.965,81.935,81.965,70100000.0
2008-11-11 14:42:00,81.965,82.005,81.96,81.995,76800000.0
2008-11-11 14:43:00,81.985,82.0,81.965,81.98,62100000.0
2008-11-11 14:44:00,81.98,82.005,81.97,81.97,23400000.0
2008-11-11 14:45:00,81.965,81.97,81.96,81.965,8400000.0
2008-11-11 14:46:00,81.96,81.985,81.95,81.985,45500000.0
2008-11-11 14:47:00,81.98,81.99,81.93,81.93,40000000.0
2008-11-11 14:48:00,81.93,81.94,81.875,81.94,105499999.0
2008-11-11 14:49:00,81.94,81.975,81.94,81.965,34200000.0
2008-11-11 14:50:00,81.96,81.985,81.955,81.975,16000000.0
2008-11-11 14:51:00,81.98,81.98,81.95,81.965,25400000.0
2008-11-11 14:52:00,81.97,81.98,81.96,81.98,34400000.0
2008-11-11 14:53:00,81.98,82.06,81.98,82.05,52100000.0
2008-11-11 14:54:00,82.055,82.125,82.055,82.1,36200000.0
2008-11-11 14:55:00,82.1,82.1,82.035,82.07,42700000.0
2008-11-11 14:56:00,82.07,82.12,82.065,82.09,45600000.0
2008-11-11 14:57:00,82.095,82.105,82.08,82.085,31000000.0
2008-11-11 14:58:00,82.09,82.12,82.085,82.12,13900000.0
2008-11-11 14:59:00,82.115,82.115,82.085,82.085,22200000.0
2008-11-11 15:00:00,82.08,82.105,82.06,82.065,29000000.0
2008-11-11 15:01:00,82.07,82.08,82.05,82.05,37500000.0
2008-11-11 15:02:00,82.05,82.05,82.05,82.05,22000000.0
2008-11-11 15:03:00,82.055,82.11,82.055,82.095,57300000.0
2008-11-11 15:04:00,82.095,82.16,82.09,82.155,66600000.0
2008-11-11 15:05:00,82.155,82.23,82.15,82.23,69600000.0
2008-11-11 15:06:00,82.23,82.235,82.19,82.2,109100000.0
2008-11-11 15:07:00,82.205,82.26,82.205,82.225,137400000.0
2008-11-11 15:08:00,82.225,82.28,82.22,82.28,131900000.0
2008-11-11 15:09:00,82.28,82.28,82.22,82.22,57700000.0
2008-11-11 15:10:00,82.22,82.24,82.19,82.205,183800000.0
2008-11-11 15:11:00,82.2,82.225,82.19,82.215,100900000.0
2008-11-11 15:12:00,82.21,82.225,82.21,82.21,95500000.0
2008-11-11 15:13:00,82.21,82.215,82.17,82.19,64500000.0
2008-11-11 15:14:00,82.2,82.245,82.2,82.24,44000000.0
2008-11-11 15:15:00,82.24,82.24,82.21,82.215,58300000.0
2008-11-11 15:16:00,82.21,82.23,82.21,82.23,21800000.0
2008-11-11 15:17:00,82.225,82.245,82.21,82.21,38900000.0
2008-11-11 15:18:00,82.21,82.26,82.21,82.235,64600000.0
2008-11-11 15:19:00,82.24,82.28,82.235,82.275,50100000.0
2008-11-11 15:20:00,82.28,82.335,82.28,82.325,47300000.0
2008-11-11 15:21:00,82.325,82.335,82.3,82.3,64200000.0
2008-11-11 15:22:00,82.3,82.33,82.3,82.325,56000000.0
2008-11-11 15:23:00,82.32,82.355,82.31,82.34,36500000.0
2008-11-11 15:24:00,82.335,82.34,82.29,82.32,128599999.0
2008-11-11 15:25:00,82.32,82.32,82.3,82.31,58400000.0
2008-11-11 15:26:00,82.32,82.32,82.25,82.27,50800000.0
2008-11-11 15:27:00,82.27,82.27,82.235,82.235,26900000.0
2008-11-11 15:28:00,82.23,82.24,82.23,82.23,54100000.0
2008-11-11 15:29:00,82.23,82.23,82.17,82.175,50200000.0
2008-11-11 15:30:00,82.17,82.24,82.16,82.2,54400000.0
2008-11-11 15:31:00,82.2,82.2,82.2,82.2,33000000.0
2008-11-11 15:32:00,82.2,82.2,82.2,82.2,46000000.0
2008-11-11 15:33:00,82.2,82.2,82.135,82.15,39700000.0
2008-11-11 15:34:00,82.145,82.155,82.145,82.145,17000000.0
2008-11-11 15:35:00,82.14,82.16,82.135,82.135,21000000.0
2008-11-11 15:36:00,82.145,82.145,82.125,82.125,52900000.0
2008-11-11 15:37:00,82.125,82.13,82.075,82.09,54800000.0
2008-11-11 15:38:00,82.095,82.115,82.06,82.06,34100000.0
2008-11-11 15:39:00,82.065,82.145,82.06,82.14,51700000.0
2008-11-11 15:40:00,82.13,82.13,82.12,82.13,26600000.0
2008-11-11 15:41:00,82.125,82.175,82.125,82.17,36100000.0
2008-11-11 15:42:00,82.165,82.205,82.15,82.2,59300000.0
2008-11-11 15:43:00,82.2,82.3,82.2,82.255,82200000.0
2008-11-11 15:44:00,82.25,82.25,82.24,82.24,17700000.0
2008-11-11 15:45:00,82.24,82.24,82.24,82.24,36000000.0
2008-11-11 15:46:00,82.24,82.26,82.24,82.255,20000000.0
2008-11-11 15:47:00,82.25,82.305,82.24,82.305,39300000.0
2008-11-11 15:48:00,82.31,82.31,82.265,82.295,32100000.0
2008-11-11 15:49:00,82.29,82.31,82.285,82.29,27800000.0
2008-11-11 15:50:00,82.31,82.32,82.205,82.315,74100000.0
2008-11-11 15:51:00,82.31,82.345,82.28,82.325,36500000.0
2008-11-11 15:52:00,82.325,82.335,82.325,82.335,15000000.0
2008-11-11 15:53:00,82.325,82.325,82.3,82.3,28400000.0
2008-11-11 15:54:00,82.3,82.3,82.22,82.27,45500000.0
2008-11-11 15:55:00,82.265,82.285,82.235,82.26,76300000.0
2008-11-11 15:56:00,82.26,82.26,82.24,82.24,29000000.0
2008-11-11 15:57:00,82.24,82.24,82.24,82.24,16000000.0
2008-11-11 15:58:00,82.24,82.245,82.24,82.245,15000000.0
2008-11-11 15:59:00,82.24,82.245,82.24,82.24,33000000.0
2008-11-11 16:00:00,82.24,82.27,82.24,82.24,43000000.0
2008-11-11 16:01:00,82.24,82.24,82.175,82.19,26200000.0
2008-11-11 16:02:00,82.19,82.195,82.16,82.175,39700000.0
2008-11-11 16:03:00,82.18,82.195,82.18,82.195,11000000.0
2008-11-11 16:04:00,82.205,82.215,82.18,82.185,39900000.0
2008-11-11 16:05:00,82.185,82.21,82.185,82.2,28000000.0
2008-11-11 16:06:00,82.205,82.21,82.17,82.17,35000000.0
2008-11-11 16:07:00,82.17,82.17,82.145,82.145,37500000.0
2008-11-11 16:08:00,82.145,82.155,82.06,82.06,44500000.0
2008-11-11 16:09:00,82.06,82.09,82.04,82.07,65000000.0
2008-11-11 16:10:00,82.065,82.08,82.045,82.065,25900000.0
2008-11-11 16:11:00,82.065,82.07,82.04,82.04,49400000.0
2008-11-11 16:12:00,82.045,82.075,82.04,82.07,52700000.0
2008-11-11 16:13:00,82.07,82.19,82.07,82.19,82500000.0
2008-11-11 16:14:00,82.18,82.19,82.13,82.145,62100000.0
2008-11-11 16:15:00,82.14,82.145,82.12,82.13,42100000.0
2008-11-11 16:16:00,82.13,82.13,82.12,82.13,65500000.0
2008-11-11 16:17:00,82.13,82.13,82.06,82.06,36800000.0
2008-11-11 16:18:00,82.055,82.06,82.04,82.055,52400000.0
2008-11-11 16:19:00,82.06,82.075,82.05,82.07,42300000.0
2008-11-11 16:20:00,82.065,82.13,82.055,82.08,45400000.0
2008-11-11 16:21:00,82.08,82.11,82.06,82.08,43000000.0
2008-11-11 16:22:00,82.085,82.11,82.06,82.095,55900000.0
2008-11-11 16:23:00,82.085,82.1,82.07,82.1,14700000.0
2008-11-11 16:24:00,82.1,82.12,82.06,82.1,87600000.0
2008-11-11 16:25:00,82.11,82.11,82.065,82.07,57500000.0
2008-11-11 16:26:00,82.065,82.09,82.065,82.085,21900000.0
2008-11-11 16:27:00,82.085,82.085,82.06,82.06,45100000.0
2008-11-11 16:28:00,82.06,82.075,82.06,82.075,91900000.0
2008-11-11 16:29:00,82.075,82.075,82.02,82.02,56900000.0
2008-11-11 16:30:00,82.02,82.08,82.02,82.06,81100000.0
2008-11-11 16:31:00,82.06,82.06,81.995,81.995,69900000.0
2008-11-11 16:32:00,81.98,81.995,81.97,81.99,65800000.0
2008-11-11 16:33:00,81.985,81.995,81.905,81.93,114500000.0
2008-11-11 16:34:00,81.91,81.92,81.87,81.875,101900000.0
2008-11-11 16:35:00,81.87,81.88,81.805,81.825,183300000.0
2008-11-11 16:36:00,81.825,81.835,81.805,81.825,78900000.0
2008-11-11 16:37:00,81.82,81.845,81.8,81.8,85300000.0
2008-11-11 16:38:00,81.8,81.855,81.8,81.82,82300000.0
2008-11-11 16:39:00,81.82,81.92,81.815,81.91,68400000.0
2008-11-11 16:40:00,81.91,81.94,81.9,81.9,103900000.0
2008-11-11 16:41:00,81.91,81.91,81.805,81.805,50100000.0
2008-11-11 16:42:00,81.8,81.805,81.73,81.735,75400000.0
2008-11-11 16:43:00,81.75,81.855,81.75,81.855,55100000.0
2008-11-11 16:44:00,81.855,81.89,81.85,81.85,82400000.0
2008-11-11 16:45:00,81.86,81.88,81.82,81.85,306800009.0
2008-11-11 16:46:00,81.85,81.85,81.7,81.76,114500000.0
2008-11-11 16:47:00,81.765,81.775,81.72,81.72,70900000.0
2008-11-11 16:48:00,81.72,81.72,81.65,81.69,60500000.0
2008-11-11 16:49:00,81.685,81.72,81.68,81.715,83900000.0
2008-11-11 16:50:00,81.715,81.735,81.59,81.63,106500000.0
2008-11-11 16:51:00,81.635,81.675,81.625,81.66,95000000.0
2008-11-11 16:52:00,81.68,81.685,81.575,81.605,66500000.0
2008-11-11 16:53:00,81.6,81.61,81.58,81.58,57300000.0
2008-11-11 16:54:00,81.59,81.645,81.59,81.63,74400000.0
2008-11-11 16:55:00,81.63,81.69,81.6,81.64,64000000.0
2008-11-11 16:56:00,81.64,81.64,81.57,81.575,115400000.0
2008-11-11 16:57:00,81.57,81.57,81.42,81.44,225899993.0
2008-11-11 16:58:00,81.44,81.46,81.32,81.325,194799994.0
2008-11-11 16:59:00,81.325,81.355,81.31,81.34,120500000.0
2008-11-11 17:00:00,81.345,81.365,81.32,81.35,100100000.0
2008-11-11 17:01:00,81.355,81.435,81.355,81.435,147900000.0
2008-11-11 17:02:00,81.45,81.49,81.435,81.45,138900000.0
2008-11-11 17:03:00,81.455,81.47,81.36,81.385,113100000.0
2008-11-11 17:04:00,81.395,81.43,81.37,81.4,146100000.0
2008-11-11 17:05:00,81.4,81.4,81.31,81.31,87900000.0
2008-11-11 17:06:00,81.255,81.275,81.0,81.08,161500000.0
2008-11-11 17:07:00,81.055,81.195,81.055,81.16,130600000.0
2008-11-11 17:08:00,81.16,81.17,81.07,81.115,101400000.0
2008-11-11 17:09:00,81.11,81.13,81.11,81.12,31400000.0
2008-11-11 17:10:00,81.125,81.235,81.12,81.22,86000000.0
2008-11-11 17:11:00,81.22,81.225,81.195,81.205,36700000.0
2008-11-11 17:12:00,81.205,81.205,81.18,81.19,70400000.0
2008-11-11 17:13:00,81.18,81.19,81.125,81.175,98900000.0
2008-11-11 17:14:00,81.17,81.235,81.17,81.195,80100000.0
2008-11-11 17:15:00,81.195,81.215,81.125,81.165,91400000.0
2008-11-11 17:16:00,81.17,81.19,81.135,81.15,74500000.0
2008-11-11 17:17:00,81.145,81.225,81.11,81.225,76200000.0
2008-11-11 17:18:00,81.215,81.215,81.185,81.2,57600000.0
2008-11-11 17:19:00,81.195,81.205,81.17,81.175,150100000.0
2008-11-11 17:20:00,81.18,81.245,81.18,81.235,80400000.0
2008-11-11 17:21:00,81.23,81.23,81.15,81.16,104000000.0
2008-11-11 17:22:00,81.165,81.21,81.16,81.17,88100000.0
2008-11-11 17:23:00,81.17,81.2,81.09,81.15,107500000.0
2008-11-11 17:24:00,81.15,81.205,81.14,81.205,135100000.0
2008-11-11 17:25:00,81.21,81.27,81.18,81.255,103500000.0
2008-11-11 17:26:00,81.26,81.285,81.21,81.27,76600000.0
2008-11-11 17:27:00,81.265,81.28,81.23,81.23,36200000.0
2008-11-11 17:28:00,81.23,81.23,81.13,81.13,71000000.0
2008-11-11 17:29:00,81.13,81.155,81.13,81.135,50900000.0
2008-11-11 17:30:00,81.13,81.135,81.13,81.13,38000000.0
2008-11-11 17:31:00,81.13,81.14,81.13,81.14,35000000.0
2008-11-11 17:32:00,81.14,81.155,81.13,81.135,54600000.0
2008-11-11 17:33:00,81.135,81.16,81.13,81.145,54700000.0
2008-11-11 17:34:00,81.145,81.19,81.13,81.185,63600000.0
2008-11-11 17:35:00,81.17,81.17,81.12,81.14,108500000.0
2008-11-11 17:36:00,81.12,81.145,81.075,81.125,73000000.0
2008-11-11 17:37:00,81.12,81.14,81.05,81.05,95200000.0
2008-11-11 17:38:00,81.05,81.095,80.94,80.94,109100000.0
2008-11-11 17:39:00,80.945,80.945,80.81,80.85,105600000.0
2008-11-11 17:40:00,80.84,80.86,80.71,80.735,94700000.0
2008-11-11 17:41:00,80.745,80.885,80.69,80.885,94600000.0
2008-11-11 17:42:00,80.91,80.92,80.87,80.89,83600000.0
2008-11-11 17:43:00,80.88,80.92,80.88,80.91,80000000.0
2008-11-11 17:44:00,80.905,80.905,80.79,80.805,82400000.0
2008-11-11 17:45:00,80.805,80.83,80.7,80.71,95300000.0
2008-11-11 17:46:00,80.71,80.715,80.68,80.7,71600000.0
2008-11-11 17:47:00,80.705,80.72,80.51,80.555,123200000.0
2008-11-11 17:48:00,80.52,80.615,80.52,80.605,73800000.0
2008-11-11 17:49:00,80.605,80.67,80.57,80.645,68000000.0
2008-11-11 17:50:00,80.655,80.75,80.64,80.735,71000000.0
2008-11-11 17:51:00,80.74,80.79,80.74,80.78,91600000.0
2008-11-11 17:52:00,80.78,80.845,80.6,80.64,129500000.0
2008-11-11 17:53:00,80.64,80.715,80.635,80.705,51500000.0
2008-11-11 17:54:00,80.725,80.855,80.71,80.84,93400000.0
2008-11-11 17:55:00,80.845,80.855,80.8,80.8,37800000.0
2008-11-11 17:56:00,80.805,80.83,80.77,80.78,91800000.0
2008-11-11 17:57:00,80.79,80.815,80.725,80.815,124300000.0
2008-11-11 17:58:00,80.82,80.835,80.71,80.74,143099999.0
2008-11-11 17:59:00,80.745,80.8,80.69,80.8,126800000.0
2008-11-11 18:00:00,80.8,80.83,80.775,80.815,160500000.0
2008-11-11 18:01:00,80.815,80.815,80.695,80.74,168600000.0
2008-11-11 18:02:00,80.745,80.775,80.73,80.77,89700000.0
2008-11-11 18:03:00,80.755,80.785,80.67,80.675,101700000.0
2008-11-11 18:04:00,80.67,80.67,80.475,80.6,95400000.0
2008-11-11 18:05:00,80.6,80.68,80.455,80.68,182600000.0
2008-11-11 18:06:00,80.665,80.67,80.555,80.57,145600000.0
2008-11-11 18:07:00,80.565,80.6,80.49,80.58,111200000.0
2008-11-11 18:08:00,80.58,80.585,80.52,80.54,56700000.0
2008-11-11 18:09:00,80.55,80.575,80.51,80.565,61000000.0
2008-11-11 18:10:00,80.575,80.635,80.54,80.63,90100000.0
2008-11-11 18:11:00,80.63,80.74,80.625,80.735,92100000.0
2008-11-11 18:12:00,80.73,80.77,80.72,80.765,59100000.0
2008-11-11 18:13:00,80.77,80.79,80.765,80.775,47500000.0
2008-11-11 18:14:00,80.77,80.82,80.76,80.795,71800000.0
2008-11-11 18:15:00,80.79,80.895,80.76,80.88,94100000.0
2008-11-11 18:16:00,80.875,81.005,80.83,81.0,102700000.0
2008-11-11 18:17:00,80.995,81.085,80.995,81.065,108300000.0
2008-11-11 18:18:00,81.085,81.165,81.085,81.12,37000000.0
2008-11-11 18:19:00,81.12,81.145,81.01,81.045,89000000.0
2008-11-11 18:20:00,81.04,81.055,80.985,81.015,66800000.0
2008-11-11 18:21:00,81.015,81.215,81.015,81.215,82700000.0
2008-11-11 18:22:00,81.215,81.275,81.205,81.245,46400000.0
2008-11-11 18:23:00,81.24,81.24,81.21,81.21,49400000.0
2008-11-11 18:24:00,81.22,81.23,81.16,81.165,78000000.0
2008-11-11 18:25:00,81.165,81.17,81.06,81.065,53500000.0
2008-11-11 18:26:00,81.06,81.06,80.99,81.01,97000000.0
2008-11-11 18:27:00,80.99,80.99,80.94,80.975,104400000.0
2008-11-11 18:28:00,80.975,80.975,80.9,80.905,90700000.0
2008-11-11 18:29:00,80.9,80.9,80.795,80.855,63600000.0
2008-11-11 18:30:00,80.855,80.955,80.845,80.935,88600000.0
2008-11-11 18:31:00,80.95,80.955,80.86,80.87,81200000.0
2008-11-11 18:32:00,80.89,80.89,80.81,80.815,101400000.0
2008-11-11 18:33:00,80.815,80.815,80.75,80.79,50900000.0
2008-11-11 18:34:00,80.79,80.92,80.745,80.875,78700000.0
2008-11-11 18:35:00,80.89,80.925,80.87,80.88,55000000.0
2008-11-11 18:36:00,80.88,80.92,80.88,80.92,48400000.0
2008-11-11 18:37:00,80.93,80.995,80.925,80.95,111800000.0
2008-11-11 18:38:00,80.97,80.98,80.87,80.95,73500000.0
2008-11-11 18:39:00,80.965,81.055,80.935,81.04,103000000.0
2008-11-11 18:40:00,81.035,81.05,81.005,81.03,128600000.0
2008-11-11 18:41:00,81.03,81.07,81.01,81.025,83400000.0
2008-11-11 18:42:00,81.03,81.065,81.015,81.065,87700000.0
2008-11-11 18:43:00,81.065,81.08,81.01,81.025,94400000.0
2008-11-11 18:44:00,81.035,81.105,81.03,81.105,61900000.0
2008-11-11 18:45:00,81.11,81.215,81.045,81.19,113500000.0
2008-11-11 18:46:00,81.195,81.21,81.15,81.205,75600000.0
2008-11-11 18:47:00,81.19,81.265,81.19,81.25,61900000.0
2008-11-11 18:48:00,80.9,81.0,80.9,81.0,1792179991.0
2008-11-11 18:49:00,81.18,81.19,81.115,81.125,1792179991.0
2008-11-11 18:50:00,81.115,81.125,81.07,81.07,29000000.0
2008-11-11 18:51:00,81.08,81.08,81.04,81.05,105399998.0
2008-11-11 18:52:00,81.005,81.06,80.97,81.06,808199983.0
2008-11-11 18:53:00,81.05,81.07,81.05,81.07,68400000.0
2008-11-11 18:54:00,81.06,81.185,81.06,81.18,64200000.0
2008-11-11 18:55:00,81.18,81.18,81.1,81.1,230800000.0
2008-11-11 18:56:00,81.1,81.11,81.09,81.11,312000000.0
2008-11-11 18:57:00,81.11,81.135,81.11,81.11,71000000.0
2008-11-11 18:58:00,81.12,81.13,81.11,81.11,170000000.0
2008-11-11 18:59:00,81.11,81.11,81.02,81.085,136500000.0
2008-11-11 19:00:00,81.08,81.1,80.98,81.055,245800000.0
2008-11-11 19:01:00,80.995,81.08,80.95,81.025,188200001.0
2008-11-11 19:02:00,81.025,81.03,80.98,80.98,84900000.0
2008-11-11 19:03:00,80.98,81.015,80.98,80.98,68200000.0
2008-11-11 19:04:00,80.98,81.0,80.98,80.98,98800000.0
2008-11-11 19:05:00,80.98,80.98,80.9,80.905,169400000.0
2008-11-11 19:06:00,80.905,80.95,80.905,80.93,34500000.0
2008-11-11 19:07:00,80.915,80.945,80.9,80.9,30700000.0
2008-11-11 19:08:00,80.9,80.9,80.755,80.755,153600004.0
2008-11-11 19:09:00,80.77,80.77,80.71,80.725,139900000.0
2008-11-11 19:10:00,80.72,80.785,80.71,80.725,90200000.0
2008-11-11 19:11:00,80.73,80.79,80.73,80.755,99400000.0
2008-11-11 19:12:00,80.755,80.765,80.75,80.75,70800000.0
2008-11-11 19:13:00,80.74,80.75,80.635,80.635,517499979.0
2008-11-11 19:14:00,80.64,80.675,80.62,80.625,66400000.0
2008-11-11 19:15:00,80.62,80.655,80.62,80.64,42300000.0
2008-11-11 19:16:00,80.655,80.73,80.65,80.705,44900000.0
2008-11-11 19:17:00,80.7,80.825,80.7,80.82,76900000.0
2008-11-11 19:18:00,80.815,80.815,80.8,80.805,35000000.0
2008-11-11 19:19:00,80.8,80.8,80.75,80.75,148200000.0
2008-11-11 19:20:00,80.75,80.75,80.75,80.75,120000000.0
2008-11-11 19:21:00,80.755,80.77,80.75,80.75,124200000.0
2008-11-11 19:22:00,80.755,80.755,80.73,80.74,637000000.0
2008-11-11 19:23:00,80.73,80.75,80.64,80.67,534700000.0
2008-11-11 19:24:00,80.67,80.67,80.645,80.645,27800000.0
2008-11-11 19:25:00,80.65,80.675,80.64,80.67,60400000.0
2008-11-11 19:26:00,80.665,80.76,80.665,80.74,76400000.0
2008-11-11 19:27:00,80.735,80.745,80.7,80.71,77100000.0
2008-11-11 19:28:00,80.71,80.71,80.705,80.71,9600000.0
2008-11-11 19:29:00,80.71,80.715,80.67,80.68,95900000.0
2008-11-11 19:30:00,80.685,80.72,80.68,80.69,248500000.0
2008-11-11 19:31:00,80.69,80.695,80.69,80.69,52300000.0
2008-11-11 19:32:00,80.69,80.69,80.69,80.69,49200000.0
2008-11-11 19:33:00,80.69,80.72,80.69,80.72,51700000.0
2008-11-11 19:34:00,80.725,80.73,80.7,80.73,50600000.0
2008-11-11 19:35:00,80.725,80.765,80.725,80.755,66100000.0
2008-11-11 19:36:00,80.755,80.83,80.755,80.83,74200000.0
2008-11-11 19:37:00,80.83,80.845,80.805,80.84,113700000.0
2008-11-11 19:38:00,80.835,80.84,80.8,80.81,49000000.0
2008-11-11 19:39:00,80.81,80.81,80.7,80.79,585700000.0
2008-11-11 19:40:00,80.79,80.8,80.68,80.73,240800000.0
2008-11-11 19:41:00,80.72,80.96,80.72,80.94,118600000.0
2008-11-11 19:42:00,80.94,81.0,80.925,80.96,97100000.0
2008-11-11 19:43:00,80.98,80.98,80.94,80.955,175400000.0
2008-11-11 19:44:00,80.95,80.975,80.93,80.94,83000000.0
2008-11-11 19:45:00,80.945,81.04,80.945,81.035,74800000.0
2008-11-11 19:46:00,81.03,81.035,81.0,81.005,72500000.0
2008-11-11 19:47:00,81.005,81.005,80.85,80.96,464999990.0
2008-11-11 19:48:00,80.885,81.0,80.88,81.0,241699995.0
2008-11-11 19:49:00,81.0,81.0,81.0,81.0,21600000.0
2008-11-11 19:50:00,81.0,81.0,80.97,81.0,131600000.0
2008-11-11 19:51:00,81.0,81.0,80.85,80.875,311700003.0
2008-11-11 19:52:00,80.875,80.93,80.855,80.925,60800000.0
2008-11-11 19:53:00,80.925,80.96,80.91,80.96,49400000.0
2008-11-11 19:54:00,80.97,81.09,80.96,81.075,86100000.0
2008-11-11 19:55:00,81.075,81.17,81.075,81.17,52400000.0
2008-11-11 19:56:00,81.185,81.205,81.11,81.135,115000000.0
2008-11-11 19:57:00,81.135,81.14,81.13,81.13,142300000.0
2008-11-11 19:58:00,81.13,81.13,81.13,81.13,60000000.0
2008-11-11 19:59:00,81.13,81.13,81.0,81.03,245500000.0
2008-11-11 20:00:00,81.03,81.03,80.96,80.96,176400000.0
2008-11-11 20:01:00,80.95,80.96,80.85,80.95,622000000.0
2008-11-11 20:02:00,80.835,80.955,80.83,80.955,515700000.0
2008-11-11 20:03:00,80.955,80.98,80.92,80.97,83000000.0
2008-11-11 20:04:00,80.975,81.035,80.965,80.995,101600000.0
2008-11-11 20:05:00,80.99,81.05,80.975,81.01,123300000.0
2008-11-11 20:06:00,81.03,81.035,80.99,81.025,33900000.0
2008-11-11 20:07:00,81.03,81.08,81.03,81.08,61400000.0
2008-11-11 20:08:00,81.08,81.12,81.08,81.12,93900000.0
2008-11-11 20:09:00,81.12,81.125,81.115,81.125,35700000.0
2008-11-11 20:10:00,81.12,81.14,81.115,81.135,62400000.0
2008-11-11 20:11:00,81.135,81.17,81.13,81.135,69800000.0
2008-11-11 20:12:00,81.135,81.21,81.135,81.175,42800000.0
2008-11-11 20:13:00,81.185,81.185,81.12,81.12,228200000.0
2008-11-11 20:14:00,81.12,81.12,81.11,81.12,187200000.0
2008-11-11 20:15:00,81.12,81.12,81.11,81.12,72000000.0
2008-11-11 20:16:00,81.12,81.12,81.12,81.12,102000000.0
2008-11-11 20:17:00,81.12,81.12,81.055,81.06,29600000.0
2008-11-11 20:18:00,81.06,81.085,81.055,81.075,52100000.0
2008-11-11 20:19:00,81.09,81.095,81.035,81.04,82300000.0
2008-11-11 20:20:00,81.04,81.115,81.04,81.105,62600000.0
2008-11-11 20:21:00,81.105,81.115,81.09,81.09,97500000.0
2008-11-11 20:22:00,81.085,81.105,81.02,81.02,1007299997.0
2008-11-11 20:23:00,81.02,81.02,81.01,81.02,1566000000.0
2008-11-11 20:24:00,81.02,81.02,80.91,80.935,1310700000.0
2008-11-11 20:25:00,80.935,80.94,80.875,80.875,77700000.0
2008-11-11 20:26:00,80.87,80.87,80.84,80.855,315699998.0
2008-11-11 20:27:00,80.85,80.85,80.84,80.845,288299995.0
2008-11-11 20:28:00,80.845,80.86,80.845,80.85,11700000.0
2008-11-11 20:29:00,80.845,80.845,80.84,80.84,76800000.0
2008-11-11 20:30:00,80.84,80.84,80.75,80.77,293100000.0
2008-11-11 20:31:00,80.77,80.775,80.745,80.75,62400000.0
2008-11-11 20:32:00,80.75,80.765,80.715,80.735,72900000.0
2008-11-11 20:33:00,80.74,80.74,80.7,80.72,51100000.0
2008-11-11 20:34:00,80.725,80.725,80.7,80.7,92400000.0
2008-11-11 20:35:00,80.7,80.74,80.7,80.72,162000000.0
2008-11-11 20:36:00,80.715,80.715,80.7,80.7,167400000.0
2008-11-11 20:37:00,80.7,80.7,80.615,80.645,357100000.0
2008-11-11 20:38:00,80.65,80.68,80.63,80.68,113700000.0
2008-11-11 20:39:00,80.67,80.67,80.63,80.63,49800000.0
2008-11-11 20:40:00,80.63,80.645,80.625,80.645,28700000.0
2008-11-11 20:41:00,80.65,80.665,80.63,80.63,37600000.0
2008-11-11 20:42:00,80.64,80.68,80.64,80.68,45100000.0
2008-11-11 20:43:00,80.675,80.68,80.625,80.625,39400000.0
2008-11-11 20:44:00,80.62,80.625,80.605,80.625,30400000.0
2008-11-11 20:45:00,80.625,80.635,80.625,80.625,32700000.0
2008-11-11 20:46:00,80.625,80.635,80.62,80.635,32700000.0
2008-11-11 20:47:00,80.635,80.67,80.635,80.66,19700000.0
2008-11-11 20:48:00,80.665,80.67,80.625,80.625,27300000.0
2008-11-11 20:49:00,80.63,80.64,80.63,80.63,23700000.0
2008-11-11 20:50:00,80.635,80.665,80.635,80.65,72000000.0
2008-11-11 20:51:00,80.65,80.77,80.65,80.76,102400000.0
2008-11-11 20:52:00,80.76,80.81,80.76,80.805,80700000.0
2008-11-11 20:53:00,80.81,80.895,80.81,80.89,64200000.0
2008-11-11 20:54:00,80.895,80.96,80.89,80.96,79600000.0
2008-11-11 20:55:00,80.955,81.0,80.92,80.995,120800000.0
2008-11-11 20:56:00,80.99,81.07,80.99,81.055,152200000.0
2008-11-11 20:57:00,81.055,81.06,80.995,80.995,67700000.0
2008-11-11 20:58:00,81.0,81.04,80.98,81.04,483300000.0
2008-11-11 20:59:00,81.035,81.095,81.02,81.08,109500000.0
2008-11-11 21:00:00,81.065,81.145,81.06,81.145,58900000.0
2008-11-11 21:01:00,81.145,81.16,81.115,81.125,44400000.0
2008-11-11 21:02:00,81.135,81.29,81.12,81.29,64600000.0
2008-11-11 21:03:00,81.295,81.325,81.26,81.26,372900000.0
2008-11-11 21:04:00,81.26,81.265,81.07,81.075,875199997.0
2008-11-11 21:05:00,81.085,81.09,81.03,81.03,201000000.0
2008-11-11 21:06:00,81.03,81.1,81.03,81.095,147400000.0
2008-11-11 21:07:00,81.085,81.085,80.98,81.01,754200000.0
2008-11-11 21:08:00,81.02,81.02,80.885,80.885,345400000.0
2008-11-11 21:09:00,80.92,80.955,80.88,80.955,76200000.0
2008-11-11 21:10:00,80.95,81.02,80.935,81.015,58000000.0
2008-11-11 21:11:00,81.005,81.065,81.0,81.065,52200000.0
2008-11-11 21:12:00,81.065,81.135,81.055,81.1,71700000.0
2008-11-11 21:13:00,81.105,81.165,81.095,81.135,80200000.0
2008-11-11 21:14:00,81.135,81.18,81.135,81.165,35900000.0
2008-11-11 21:15:00,81.17,81.17,81.115,81.125,37600000.0
2008-11-11 21:16:00,81.13,81.185,81.125,81.185,37900000.0
2008-11-11 21:17:00,81.18,81.18,81.13,81.17,50000000.0
2008-11-11 21:18:00,81.18,81.22,81.15,81.165,101600000.0
2008-11-11 21:19:00,81.17,81.235,81.17,81.23,26100000.0
2008-11-11 21:20:00,81.235,81.485,81.235,81.465,105800000.0
2008-11-11 21:21:00,81.47,81.525,81.435,81.48,109500000.0
2008-11-11 21:22:00,81.48,81.48,81.37,81.42,121000000.0
2008-11-11 21:23:00,81.415,81.415,81.305,81.31,90000000.0
2008-11-11 21:24:00,81.31,81.33,81.3,81.31,47900000.0
2008-11-11 21:25:00,81.31,81.395,81.31,81.385,89200000.0
2008-11-11 21:26:00,81.39,81.435,81.31,81.31,75800000.0
2008-11-11 21:27:00,81.325,81.345,81.305,81.345,84900000.0
2008-11-11 21:28:00,81.37,81.43,81.37,81.41,59600000.0
2008-11-11 21:29:00,81.41,81.48,81.41,81.47,67300000.0
2008-11-11 21:30:00,81.47,81.53,81.47,81.51,87900000.0
2008-11-11 21:31:00,81.51,81.51,81.39,81.405,45500000.0
2008-11-11 21:32:00,81.41,81.435,81.4,81.42,65400000.0
2008-11-11 21:33:00,81.41,81.53,81.405,81.53,116500000.0
2008-11-11 21:34:00,81.545,81.625,81.515,81.62,94500000.0
2008-11-11 21:35:00,81.625,81.755,81.625,81.67,101200000.0
2008-11-11 21:36:00,81.67,81.715,81.61,81.61,95200000.0
2008-11-11 21:37:00,81.61,81.625,81.495,81.51,81400000.0
2008-11-11 21:38:00,81.515,81.61,81.445,81.47,107000000.0
2008-11-11 21:39:00,81.475,81.53,81.445,81.5,67800000.0
2008-11-11 21:40:00,81.5,81.525,81.495,81.51,86100000.0
2008-11-11 21:41:00,81.53,81.54,81.415,81.43,88100000.0
2008-11-11 21:42:00,81.44,81.46,81.41,81.41,71400000.0
2008-11-11 21:43:00,81.42,81.44,81.42,81.42,27800000.0
2008-11-11 21:44:00,81.42,81.42,81.42,81.42,43400000.0
2008-11-11 21:45:00,81.42,81.44,81.34,81.415,107800000.0
2008-11-11 21:46:00,81.42,81.485,81.415,81.44,70800000.0
2008-11-11 21:47:00,81.44,81.44,81.44,81.44,53600000.0
2008-11-11 21:48:00,81.44,81.44,81.155,81.24,127400000.0
2008-11-11 21:49:00,81.235,81.34,81.225,81.335,101200000.0
2008-11-11 21:50:00,81.335,81.385,81.175,81.2,101800000.0
2008-11-11 21:51:00,81.185,81.26,81.185,81.2,90300000.0
2008-11-11 21:52:00,81.2,81.23,81.08,81.115,112200000.0
2008-11-11 21:53:00,81.115,81.2,81.11,81.2,66600000.0
2008-11-11 21:54:00,81.195,81.195,81.16,81.16,44100000.0
2008-11-11 21:55:00,81.165,81.2,81.16,81.19,105800000.0
2008-11-11 21:56:00,81.19,81.2,81.19,81.19,47900000.0
2008-11-11 21:57:00,81.19,81.19,81.19,81.19,28000000.0
2008-11-11 21:58:00,81.19,81.19,81.19,81.19,24000000.0
2008-11-11 21:59:00,81.19,81.19,81.17,81.19,15000000.0
2008-11-11 22:00:00,81.17,81.19,81.095,81.12,50200000.0
2008-11-11 22:01:00,81.115,81.24,81.11,81.2,110300000.0
2008-11-11 22:02:00,81.2,81.215,81.2,81.2,49500000.0
2008-11-11 22:03:00,81.2,81.2,81.2,81.2,13000000.0
2008-11-11 22:04:00,81.2,81.245,81.2,81.24,83800000.0
2008-11-11 22:05:00,81.235,81.34,81.22,81.34,162900000.0
2008-11-11 22:06:00,81.34,81.34,81.31,81.315,48500000.0
2008-11-11 22:07:00,81.32,81.355,81.32,81.33,105800000.0
2008-11-11 22:08:00,81.33,81.33,81.33,81.33,98400000.0
2008-11-11 22:09:00,81.33,81.33,81.24,81.26,127100000.0
2008-11-11 22:10:00,81.26,81.31,81.25,81.31,90400000.0
2008-11-11 22:11:00,81.31,81.33,81.295,81.3,47100000.0
2008-11-11 22:12:00,81.3,81.3,81.3,81.3,110400000.0
2008-11-11 22:13:00,81.3,81.305,81.28,81.3,117000000.0
2008-11-11 22:14:00,81.3,81.315,81.27,81.3,91000000.0
2008-11-11 22:15:00,81.3,81.3,81.29,81.3,92700000.0
2008-11-11 22:16:00,81.3,81.3,81.28,81.3,110400000.0
2008-11-11 22:17:00,81.3,81.31,81.3,81.3,73100000.0
2008-11-11 22:18:00,81.3,81.34,81.3,81.335,58500000.0
2008-11-11 22:19:00,81.33,81.375,81.31,81.36,41500000.0
2008-11-11 22:20:00,81.36,81.37,81.33,81.335,75900000.0
2008-11-11 22:21:00,81.37,81.395,81.35,81.385,98400000.0
2008-11-11 22:22:00,81.385,81.395,81.37,81.375,83100000.0
2008-11-11 22:23:00,81.37,81.38,81.37,81.37,28100000.0
2008-11-11 22:24:00,81.37,81.37,81.37,81.37,5000000.0
2008-11-11 22:25:00,81.37,81.37,81.37,81.37,10000000.0
2008-11-11 22:26:00,81.37,81.37,81.37,81.37,41000000.0
2008-11-11 22:27:00,81.37,81.37,81.37,81.37,5000000.0
2008-11-11 22:28:00,81.37,81.37,81.37,81.37,17000000.0
2008-11-11 22:29:00,81.37,81.37,81.37,81.37,32000000.0
2008-11-11 22:30:00,81.37,81.37,81.37,81.37,15000000.0
2008-11-11 22:31:00,81.37,81.37,81.37,81.37,44000000.0
2008-11-11 22:32:00,81.37,81.37,81.32,81.34,327499994.0
2008-11-11 22:33:00,81.35,81.37,81.32,81.32,405199990.0
2008-11-11 22:34:00,81.32,81.37,81.22,81.23,70400000.0
2008-11-11 22:35:00,81.23,81.34,81.195,81.21,156599997.0
2008-11-11 22:36:00,81.31,81.31,81.175,81.18,69100000.0
2008-11-11 22:37:00,81.175,81.18,81.145,81.145,29500000.0
2008-11-11 22:38:00,81.145,81.165,81.125,81.125,60500000.0
2008-11-11 22:39:00,81.125,81.125,81.07,81.11,61000000.0
2008-11-11 22:40:00,81.11,81.11,81.11,81.11,47000000.0
2008-11-11 22:41:00,81.12,81.125,81.11,81.11,27800000.0
2008-11-11 22:42:00,81.11,81.11,81.11,81.11,23000000.0
2008-11-11 22:43:00,81.11,81.11,81.11,81.11,12000000.0
2008-11-11 22:44:00,81.11,81.11,81.11,81.11,33000000.0
2008-11-11 22:45:00,81.11,81.13,81.11,81.11,45500000.0
2008-11-11 22:46:00,81.11,81.11,80.97,80.97,37400000.0
2008-11-11 22:47:00,81.06,81.11,81.04,81.105,25600000.0
2008-11-11 22:48:00,81.105,81.11,81.07,81.11,22000000.0
2008-11-11 22:49:00,81.11,81.11,81.11,81.11,13000000.0
2008-11-11 22:50:00,81.11,81.12,81.11,81.12,11300000.0
2008-11-11 22:51:00,81.125,81.145,81.11,81.11,28800000.0
2008-11-11 22:52:00,81.11,81.115,81.11,81.11,7400000.0
2008-11-11 22:53:00,81.11,81.11,81.11,81.11,10000000.0
2008-11-11 22:54:00,81.11,81.11,81.11,81.11,2000000.0
2008-11-11 22:55:00,81.11,81.135,81.11,81.135,13200000.0
2008-11-11 22:56:00,81.115,81.14,81.115,81.14,26400000.0
2008-11-11 22:57:00,81.135,81.155,81.12,81.155,17000000.0
2008-11-11 22:58:00,81.135,81.21,81.135,81.195,42100000.0
2008-11-11 22:59:00,81.185,81.185,81.15,81.15,42600000.0
2008-11-11 23:00:00,81.15,81.15,81.15,81.15,54000000.0
2008-11-11 23:01:00,81.15,81.15,81.15,81.15,66000000.0
2008-11-11 23:02:00,81.14,81.15,81.1,81.15,207099997.0
2008-11-11 23:03:00,81.15,81.15,81.15,81.15,60000000.0
2008-11-11 23:04:00,81.15,81.15,81.15,81.15,21000000.0
2008-11-11 23:05:00,81.15,81.15,81.15,81.15,9000000.0
2008-11-11 23:06:00,81.15,81.15,81.14,81.15,58000000.0
2008-11-11 23:07:00,81.15,81.15,81.15,81.15,21000000.0
2008-11-11 23:08:00,81.15,81.15,81.15,81.15,51600000.0
2008-11-11 23:09:00,81.15,81.15,81.15,81.15,24000000.0
2008-11-11 23:10:00,81.15,81.155,81.15,81.15,46000000.0
2008-11-11 23:11:00,81.155,81.155,81.15,81.15,25000000.0
2008-11-11 23:12:00,81.15,81.15,81.15,81.15,27000000.0
2008-11-11 23:13:00,81.15,81.15,81.03,81.035,48900000.0
2008-11-11 23:14:00,81.05,81.06,81.04,81.045,14600000.0
2008-11-11 23:15:00,81.04,81.05,81.035,81.045,12600000.0
2008-11-11 23:16:00,81.065,81.095,81.05,81.07,64600000.0
2008-11-11 23:17:00,81.06,81.06,81.06,81.06,14000000.0
2008-11-11 23:18:00,81.06,81.06,81.06,81.06,11000000.0
2008-11-11 23:19:00,81.06,81.06,81.06,81.06,10000000.0
2008-11-11 23:20:00,81.06,81.06,81.05,81.05,27000000.0
2008-11-11 23:21:00,81.05,81.075,81.05,81.06,28100000.0
2008-11-11 23:22:00,81.08,81.105,81.07,81.095,25500000.0
2008-11-11 23:23:00,81.1,81.1,81.06,81.06,8600000.0
2008-11-11 23:24:00,81.06,81.06,81.06,81.06,13200000.0
2008-11-11 23:25:00,81.06,81.06,81.06,81.06,11000000.0
2008-11-11 23:26:00,81.06,81.06,81.06,81.06,27800000.0
2008-11-11 23:27:00,81.06,81.06,81.06,81.06,50600000.0
2008-11-11 23:28:00,81.06,81.06,81.06,81.06,6600000.0
2008-11-11 23:29:00,81.06,81.06,81.05,81.05,38600000.0
2008-11-11 23:30:00,81.06,81.06,80.875,80.935,111400000.0
2008-11-11 23:31:00,80.935,80.935,80.91,80.92,14600000.0
2008-11-11 23:32:00,80.93,80.935,80.91,80.91,17200000.0
2008-11-11 23:33:00,80.91,80.91,80.9,80.9,17900000.0
2008-11-11 23:34:00,80.91,80.91,80.9,80.91,17900000.0
2008-11-11 23:35:00,80.91,80.91,80.91,80.91,9000000.0
2008-11-11 23:36:00,80.91,80.91,80.91,80.91,5000000.0
2008-11-11 23:37:00,80.915,80.915,80.91,80.91,3600000.0
2008-11-11 23:38:00,80.915,80.915,80.915,80.915,3100000.0
2008-11-11 23:39:00,80.915,80.915,80.9,80.9,21600000.0
2008-11-11 23:40:00,80.9,80.91,80.9,80.91,14900000.0
2008-11-11 23:41:00,80.91,80.91,80.91,80.91,13000000.0
2008-11-11 23:42:00,80.91,80.91,80.89,80.9,9300000.0
2008-11-11 23:43:00,80.91,80.91,80.79,80.8,41800000.0
2008-11-11 23:44:00,80.8,80.89,80.8,80.88,19000000.0
2008-11-11 23:45:00,80.88,80.98,80.88,80.98,50600000.0
2008-11-11 23:46:00,80.975,80.975,80.925,80.965,54200000.0
2008-11-11 23:47:00,80.975,81.005,80.945,80.95,49000000.0
2008-11-11 23:48:00,80.945,80.95,80.92,80.92,30200000.0
2008-11-11 23:49:00,80.92,80.92,80.92,80.92,7200000.0
2008-11-11 23:50:00,80.925,80.95,80.92,80.92,26900000.0
2008-11-11 23:51:00,80.92,80.92,80.92,80.92,8400000.0
2008-11-11 23:52:00,80.92,80.93,80.92,80.93,28400000.0
2008-11-11 23:53:00,80.925,80.925,80.92,80.92,79900000.0
2008-11-11 23:54:00,80.92,80.935,80.92,80.92,13000000.0
2008-11-11 23:55:00,80.925,80.925,80.9,80.9,51100000.0
2008-11-11 23:56:00,80.92,80.92,80.745,80.79,126300000.0
2008-11-11 23:57:00,80.795,80.91,80.755,80.76,110800000.0
2008-11-11 23:58:00,80.765,80.92,80.765,80.92,53100000.0
2008-11-11 23:59:00,80.92,80.92,80.755,80.83,120800000.0
2008-11-12 00:00:00,80.87,80.87,80.87,80.87,4000000.0
2008-11-12 00:01:00,80.88,80.88,80.86,80.86,4000000.0
2008-11-12 00:02:00,80.88,80.88,80.78,80.78,4000000.0
2008-11-12 00:03:00,80.79,80.79,80.78,80.79,4000000.0
2008-11-12 00:04:00,80.8,80.8,80.73,80.73,4000000.0
2008-11-12 00:05:00,80.755,80.755,80.735,80.735,4000000.0
2008-11-12 00:06:00,80.79,80.815,80.79,80.815,6000000.0
2008-11-12 00:07:00,80.83,80.87,80.8,80.8,15000000.0
2008-11-12 00:08:00,80.815,80.82,80.77,80.785,18000000.0
2008-11-12 00:09:00,80.775,80.79,80.77,80.77,11000000.0
2008-11-12 00:10:00,80.775,80.775,80.715,80.72,12000000.0
2008-11-12 00:11:00,80.72,80.72,80.7,80.705,8000000.0
2008-11-12 00:12:00,80.71,80.725,80.67,80.67,14000000.0
2008-11-12 00:13:00,80.695,80.74,80.695,80.74,19000000.0
2008-11-12 00:14:00,80.725,80.725,80.725,80.725,1000000.0
2008-11-12 00:15:00,80.74,80.75,80.725,80.725,6000000.0
2008-11-12 00:16:00,80.73,80.745,80.73,80.74,6000000.0
2008-11-12 00:17:00,80.75,80.75,80.74,80.74,2000000.0
2008-11-12 00:18:00,80.745,80.745,80.745,80.745,1800000.0
2008-11-12 00:19:00,80.745,80.765,80.7,80.7,20200000.0
2008-11-12 00:20:00,80.715,80.8,80.715,80.75,14400000.0
2008-11-12 00:21:00,80.75,80.75,80.75,80.75,6600000.0
2008-11-12 00:22:00,80.71,80.76,80.71,80.76,17800000.0
2008-11-12 00:23:00,80.765,80.765,80.76,80.76,3600000.0
2008-11-12 00:24:00,80.745,80.75,80.74,80.75,3000000.0
2008-11-12 00:25:00,80.735,80.77,80.735,80.76,10600000.0
2008-11-12 00:26:00,80.765,80.785,80.765,80.785,2800000.0
2008-11-12 00:27:00,80.79,80.805,80.785,80.805,10800000.0
2008-11-12 00:28:00,80.81,80.83,80.81,80.83,10800000.0
2008-11-12 00:29:00,80.85,80.85,80.85,80.85,3600000.0
2008-11-12 00:30:00,80.89,80.9,80.865,80.875,19900000.0
2008-11-12 00:31:00,80.87,80.875,80.87,80.87,67700000.0
2008-11-12 00:32:00,80.87,80.87,80.87,80.87,61200000.0
2008-11-12 00:33:00,80.87,80.87,80.87,80.87,18000000.0
2008-11-12 00:34:00,80.87,80.87,80.87,80.87,28800000.0
2008-11-12 00:35:00,80.87,80.87,80.87,80.87,25200000.0
2008-11-12 00:36:00,80.87,80.87,80.87,80.87,10800000.0
2008-11-12 00:37:00,80.47,80.47,80.44,80.46,3600000.0
2008-11-12 00:38:00,80.87,80.87,80.87,80.87,3600000.0
2008-11-12 00:39:00,80.87,80.87,80.87,80.87,3600000.0
2008-11-12 00:40:00,80.87,80.87,80.87,80.87,3600000.0
2008-11-12 00:41:00,80.53,80.54,80.51,80.52,25200000.0
2008-11-12 00:42:00,80.53,80.53,80.49,80.5,25200000.0
2008-11-12 00:43:00,80.49,80.56,80.49,80.51,25200000.0
2008-11-12 00:44:00,80.52,80.57,80.48,80.49,25200000.0
2008-11-12 00:45:00,80.87,80.87,80.87,80.87,25200000.0
2008-11-12 00:46:00,80.87,80.87,80.87,80.87,36000000.0
2008-11-12 00:47:00,80.87,80.87,80.87,80.87,7200000.0
2008-11-12 00:48:00,80.87,80.87,80.87,80.87,14400000.0
2008-11-12 00:49:00,80.87,80.87,80.87,80.87,39600000.0
2008-11-12 00:50:00,80.87,80.87,80.87,80.87,32400000.0
2008-11-12 00:51:00,80.87,80.87,80.87,80.87,7200000.0
2008-11-12 00:52:00,80.41,80.42,80.39,80.4,18000000.0
2008-11-12 00:53:00,80.87,80.87,80.87,80.87,18000000.0
2008-11-12 00:54:00,80.87,80.87,80.87,80.87,21600000.0
2008-11-12 00:55:00,80.87,80.88,80.87,80.87,24600000.0
2008-11-12 00:56:00,80.87,80.87,80.87,80.87,3600000.0
2008-11-12 00:57:00,80.41,80.44,80.39,80.43,6600000.0
2008-11-12 00:58:00,80.88,80.88,80.87,80.87,6600000.0
2008-11-12 00:59:00,80.875,80.875,80.875,80.875,1000000.0
2008-11-12 01:00:00,80.875,80.89,80.87,80.87,14600000.0
2008-11-12 01:01:00,80.87,80.89,80.87,80.87,58800000.0
2008-11-12 01:02:00,80.87,80.88,80.85,80.87,71400000.0
2008-11-12 01:03:00,80.87,80.87,80.87,80.87,21600000.0
2008-11-12 01:04:00,80.87,80.87,80.85,80.87,36000000.0
2008-11-12 01:05:00,80.87,80.87,80.65,80.65,8600000.0
2008-11-12 01:06:00,80.67,80.68,80.67,80.68,21800000.0
2008-11-12 01:07:00,80.68,80.68,80.58,80.605,74100000.0
2008-11-12 01:08:00,80.605,80.68,80.585,80.68,124000000.0
2008-11-12 01:09:00,80.695,80.705,80.675,80.68,28800000.0
2008-11-12 01:10:00,80.68,80.725,80.67,80.675,28800000.0
2008-11-12 01:11:00,80.69,80.695,80.68,80.68,18000000.0
2008-11-12 01:12:00,80.685,80.715,80.685,80.715,4600000.0
2008-11-12 01:13:00,80.72,80.735,80.7,80.7,10800000.0
2008-11-12 01:14:00,80.71,80.74,80.71,80.74,4600000.0
2008-11-12 01:15:00,80.75,80.77,80.73,80.75,47700000.0
2008-11-12 01:16:00,80.745,80.755,80.735,80.75,35200000.0
2008-11-12 01:17:00,80.755,80.755,80.71,80.71,45400000.0
2008-11-12 01:18:00,80.72,80.72,80.69,80.7,37400000.0
2008-11-12 01:19:00,80.7,80.705,80.69,80.695,15600000.0
2008-11-12 01:20:00,80.695,80.745,80.69,80.745,23800000.0
2008-11-12 01:21:00,80.76,80.765,80.7,80.71,32400000.0
2008-11-12 01:22:00,80.7,80.71,80.66,80.675,38600000.0
2008-11-12 01:23:00,80.675,80.675,80.615,80.625,35000000.0
2008-11-12 01:24:00,80.63,80.64,80.625,80.64,11000000.0
2008-11-12 01:25:00,80.65,80.685,80.635,80.66,68400000.0
2008-11-12 01:26:00,80.66,80.675,80.655,80.665,24000000.0
2008-11-12 01:27:00,80.67,80.67,80.655,80.66,17800000.0
2008-11-12 01:28:00,80.66,80.67,80.655,80.67,8600000.0
2008-11-12 01:29:00,80.68,80.685,80.645,80.67,52400000.0
2008-11-12 01:30:00,80.67,80.67,80.605,80.625,24600000.0
2008-11-12 01:31:00,80.605,80.625,80.485,80.485,117600000.0
2008-11-12 01:32:00,80.475,80.505,80.465,80.475,131800000.0
2008-11-12 01:33:00,80.475,80.475,80.47,80.47,48800000.0
2008-11-12 01:34:00,80.48,80.495,80.475,80.48,24000000.0
2008-11-12 01:35:00,80.495,80.52,80.47,80.48,42200000.0
2008-11-12 01:36:00,80.475,80.475,80.42,80.43,135200000.0
2008-11-12 01:37:00,80.435,80.445,80.42,80.44,33200000.0
2008-11-12 01:38:00,80.445,80.515,80.445,80.495,43400000.0
2008-11-12 01:39:00,80.495,80.525,80.485,80.505,69600000.0
2008-11-12 01:40:00,80.51,80.525,80.505,80.515,12000000.0
2008-11-12 01:41:00,80.52,80.52,80.495,80.5,15800000.0
2008-11-12 01:42:00,80.5,80.51,80.47,80.47,37400000.0
2008-11-12 01:43:00,80.475,80.525,80.47,80.49,42800000.0
2008-11-12 01:44:00,80.495,80.55,80.48,80.48,127400000.0
2008-11-12 01:45:00,80.48,80.48,80.48,80.48,300000000.0
2008-11-12 01:46:00,80.48,80.48,80.48,80.48,162000000.0
2008-11-12 01:47:00,80.48,80.48,80.34,80.375,470600000.0
2008-11-12 01:48:00,80.38,80.38,80.325,80.33,34300000.0
2008-11-12 01:49:00,80.33,80.385,80.33,80.365,84200000.0
2008-11-12 01:50:00,80.365,80.38,80.355,80.37,29000000.0
2008-11-12 01:51:00,80.37,80.39,80.37,80.39,60000000.0
2008-11-12 01:52:00,80.4,80.415,80.385,80.39,38000000.0
2008-11-12 01:53:00,80.39,80.395,80.39,80.395,10000000.0
2008-11-12 01:54:00,80.4,80.415,80.4,80.4,14000000.0
2008-11-12 01:55:00,80.405,80.405,80.37,80.37,37700000.0
2008-11-12 01:56:00,80.365,80.38,80.355,80.37,66700000.0
2008-11-12 01:57:00,80.375,80.415,80.37,80.405,49300000.0
2008-11-12 01:58:00,80.4,80.495,80.4,80.495,64100000.0
2008-11-12 01:59:00,80.49,80.51,80.475,80.495,54900000.0
2008-11-12 02:00:00,80.485,80.515,80.46,80.515,43000000.0
2008-11-12 02:01:00,80.52,80.56,80.485,80.495,139800000.0
2008-11-12 02:02:00,80.495,80.505,80.49,80.495,31000000.0
2008-11-12 02:03:00,80.49,80.495,80.47,80.47,153000000.0
2008-11-12 02:04:00,80.47,80.515,80.47,80.515,421000000.0
2008-11-12 02:05:00,80.51,80.52,80.475,80.505,30000000.0
2008-11-12 02:06:00,80.5,80.5,80.47,80.47,93000000.0
2008-11-12 02:07:00,80.47,80.52,80.47,80.51,134000000.0
2008-11-12 02:08:00,80.505,80.535,80.485,80.485,78900000.0
2008-11-12 02:09:00,80.495,80.525,80.485,80.515,66200000.0
2008-11-12 02:10:00,80.505,80.575,80.505,80.565,91800000.0
2008-11-12 02:11:00,80.565,80.57,80.55,80.56,50400000.0
2008-11-12 02:12:00,80.555,80.57,80.545,80.555,34200000.0
2008-11-12 02:13:00,80.56,80.58,80.56,80.58,78400000.0
2008-11-12 02:14:00,80.575,80.595,80.57,80.595,41400000.0
2008-11-12 02:15:00,80.6,80.615,80.59,80.615,102600000.0
2008-11-12 02:16:00,80.615,80.665,80.615,80.66,75600000.0
2008-11-12 02:17:00,80.66,80.685,80.66,80.67,28800000.0
2008-11-12 02:18:00,80.675,80.745,80.675,80.74,52400000.0
2008-11-12 02:19:00,80.735,80.74,80.7,80.725,68000000.0
2008-11-12 02:20:00,80.725,80.735,80.72,80.72,35300000.0
2008-11-12 02:21:00,80.74,80.85,80.74,80.825,57100000.0
2008-11-12 02:22:00,80.82,80.88,80.82,80.875,19800000.0
2008-11-12 02:23:00,80.84,80.87,80.84,80.85,52400000.0
2008-11-12 02:24:00,80.855,80.92,80.855,80.92,38600000.0
2008-11-12 02:25:00,80.915,80.92,80.855,80.88,88200000.0
2008-11-12 02:26:00,80.88,80.965,80.875,80.96,77100000.0
2008-11-12 02:27:00,80.99,81.045,80.97,81.03,127900000.0
2008-11-12 02:28:00,81.035,81.035,80.935,80.935,111800000.0
2008-11-12 02:29:00,80.94,80.98,80.905,80.96,117600000.0
2008-11-12 02:30:00,80.965,80.995,80.96,80.98,39600000.0
2008-11-12 02:31:00,80.975,81.0,80.935,80.955,93400000.0
2008-11-12 02:32:00,80.955,80.98,80.935,80.955,46400000.0
2008-11-12 02:33:00,80.96,80.96,80.92,80.93,67100000.0
2008-11-12 02:34:00,80.93,80.965,80.9,80.965,22000000.0
2008-11-12 02:35:00,80.97,80.97,80.885,80.95,53500000.0
2008-11-12 02:36:00,80.965,80.995,80.91,80.955,29300000.0
2008-11-12 02:37:00,80.95,80.995,80.94,80.995,24000000.0
2008-11-12 02:38:00,80.99,81.015,80.965,80.965,47600000.0
2008-11-12 02:39:00,81.005,81.055,81.005,81.05,41000000.0
2008-11-12 02:40:00,81.05,81.05,81.02,81.02,31600000.0
2008-11-12 02:41:00,81.015,81.02,81.005,81.005,16700000.0
2008-11-12 02:42:00,81.015,81.02,80.985,81.015,58300000.0
2008-11-12 02:43:00,81.01,81.025,81.0,81.025,55300000.0
2008-11-12 02:44:00,81.02,81.055,81.015,81.045,61400000.0
2008-11-12 02:45:00,81.04,81.045,81.03,81.04,19800000.0
2008-11-12 02:46:00,81.045,81.07,81.045,81.07,28800000.0
2008-11-12 02:47:00,81.075,81.075,81.05,81.055,56500000.0
2008-11-12 02:48:00,81.07,81.07,81.05,81.06,20500000.0
2008-11-12 02:49:00,81.055,81.065,81.05,81.06,25200000.0
2008-11-12 02:50:00,81.06,81.07,81.05,81.065,30600000.0
2008-11-12 02:51:00,81.065,81.08,81.06,81.07,54000000.0
2008-11-12 02:52:00,81.065,81.095,81.05,81.06,86800000.0
2008-11-12 02:53:00,81.055,81.055,80.97,80.975,60000000.0
2008-11-12 02:54:00,80.97,81.0,80.96,80.99,94400000.0
2008-11-12 02:55:00,80.99,80.995,80.94,80.98,115300000.0
2008-11-12 02:56:00,80.985,80.985,80.945,80.96,52000000.0
2008-11-12 02:57:00,80.965,80.985,80.96,80.96,48500000.0
2008-11-12 02:58:00,80.965,80.98,80.92,80.925,70000000.0
2008-11-12 02:59:00,80.93,80.94,80.865,80.865,62400000.0
2008-11-12 03:00:00,80.865,80.925,80.79,80.875,63000000.0
2008-11-12 03:01:00,80.88,80.91,80.86,80.875,70500000.0
2008-11-12 03:02:00,80.875,80.91,80.875,80.885,40500000.0
2008-11-12 03:03:00,80.89,80.935,80.885,80.925,109900000.0
2008-11-12 03:04:00,80.92,80.945,80.91,80.945,45500000.0
2008-11-12 03:05:00,80.945,80.975,80.94,80.97,30600000.0
2008-11-12 03:06:00,80.975,81.02,80.975,81.005,40900000.0
2008-11-12 03:07:00,81.005,81.01,80.985,80.99,56000000.0
2008-11-12 03:08:00,80.985,80.99,80.98,80.98,43200000.0
2008-11-12 03:09:00,80.99,81.0,80.975,80.98,39800000.0
2008-11-12 03:10:00,80.985,81.01,80.975,81.005,34200000.0
2008-11-12 03:11:00,80.995,80.995,80.895,80.9,64500000.0
2008-11-12 03:12:00,80.9,80.965,80.9,80.915,99300000.0
2008-11-12 03:13:00,80.91,80.945,80.905,80.945,83200000.0
2008-11-12 03:14:00,80.95,80.99,80.94,80.975,52400000.0
2008-11-12 03:15:00,80.98,80.98,80.94,80.95,42600000.0
2008-11-12 03:16:00,80.955,80.965,80.955,80.965,9000000.0
2008-11-12 03:17:00,80.96,80.985,80.95,80.985,93200000.0
2008-11-12 03:18:00,80.985,80.985,80.96,80.97,59800000.0
2008-11-12 03:19:00,80.98,81.01,80.98,81.005,28800000.0
2008-11-12 03:20:00,81.005,81.01,81.005,81.005,9100000.0
2008-11-12 03:21:00,81.01,81.03,81.005,81.03,34600000.0
2008-11-12 03:22:00,81.03,81.06,81.03,81.045,38200000.0
2008-11-12 03:23:00,81.045,81.05,81.015,81.015,35500000.0
2008-11-12 03:24:00,81.02,81.04,81.015,81.035,57800000.0
2008-11-12 03:25:00,81.03,81.05,80.995,81.05,41700000.0
2008-11-12 03:26:00,81.055,81.065,81.035,81.045,99800000.0
2008-11-12 03:27:00,81.04,81.045,81.02,81.035,40300000.0
2008-11-12 03:28:00,81.04,81.045,81.02,81.045,45400000.0
2008-11-12 03:29:00,81.05,81.055,81.025,81.03,57200000.0
2008-11-12 03:30:00,81.03,81.045,81.03,81.035,19800000.0
2008-11-12 03:31:00,81.045,81.085,81.04,81.07,45700000.0
2008-11-12 03:32:00,81.075,81.075,81.04,81.05,19000000.0
2008-11-12 03:33:00,81.06,81.06,81.05,81.06,14400000.0
2008-11-12 03:34:00,81.075,81.11,81.075,81.08,87700000.0
2008-11-12 03:35:00,81.08,81.14,81.08,81.13,54600000.0
2008-11-12 03:36:00,81.13,81.16,81.13,81.155,82200000.0
2008-11-12 03:37:00,81.16,81.19,81.145,81.185,55100000.0
2008-11-12 03:38:00,81.185,81.19,81.115,81.12,68600000.0
2008-11-12 03:39:00,81.125,81.185,81.12,81.18,49300000.0
2008-11-12 03:40:00,81.175,81.18,81.16,81.17,43000000.0
2008-11-12 03:41:00,81.175,81.18,81.13,81.145,41700000.0
2008-11-12 03:42:00,81.15,81.175,81.145,81.175,99100000.0
2008-11-12 03:43:00,81.18,81.22,81.155,81.22,84800000.0
2008-11-12 03:44:00,81.235,81.245,81.21,81.22,30600000.0
2008-11-12 03:45:00,81.225,81.225,81.16,81.2,85900000.0
2008-11-12 03:46:00,81.195,81.225,81.19,81.22,62900000.0
2008-11-12 03:47:00,81.22,81.275,81.21,81.27,64400000.0
2008-11-12 03:48:00,81.27,81.3,81.27,81.295,55000000.0
2008-11-12 03:49:00,81.295,81.34,81.29,81.32,46800000.0
2008-11-12 03:50:00,81.325,81.335,81.32,81.335,30800000.0
2008-11-12 03:51:00,81.335,81.335,81.305,81.315,17700000.0
2008-11-12 03:52:00,81.31,81.335,81.31,81.335,19400000.0
2008-11-12 03:53:00,81.33,81.345,81.33,81.34,14300000.0
2008-11-12 03:54:00,81.345,81.49,81.34,81.465,112100000.0
2008-11-12 03:55:00,81.455,81.5,81.44,81.475,151000000.0
2008-11-12 03:56:00,81.465,81.475,81.445,81.445,46500000.0
2008-11-12 03:57:00,81.45,81.465,81.43,81.43,39000000.0
2008-11-12 03:58:00,81.43,81.46,81.43,81.46,36800000.0
2008-11-12 03:59:00,81.46,81.525,81.46,81.485,89000000.0
2008-11-12 04:00:00,81.49,81.515,81.48,81.485,70000000.0
2008-11-12 04:01:00,81.49,81.5,81.48,81.5,41000000.0
2008-11-12 04:02:00,81.5,81.51,81.48,81.5,67000000.0
2008-11-12 04:03:00,81.495,81.5,81.455,81.455,30000000.0
2008-11-12 04:04:00,81.46,81.495,81.45,81.495,43000000.0
2008-11-12 04:05:00,81.485,81.54,81.485,81.495,82400000.0
2008-11-12 04:06:00,81.495,81.535,81.49,81.5,56200000.0
2008-11-12 04:07:00,81.505,81.505,81.485,81.5,25700000.0
2008-11-12 04:08:00,81.505,81.505,81.485,81.485,18000000.0
2008-11-12 04:09:00,81.48,81.48,81.46,81.465,38000000.0
2008-11-12 04:10:00,81.47,81.47,81.405,81.41,25000000.0
2008-11-12 04:11:00,81.415,81.45,81.415,81.435,30000000.0
2008-11-12 04:12:00,81.435,81.44,81.41,81.425,29000000.0
2008-11-12 04:13:00,81.425,81.425,81.395,81.395,54000000.0
2008-11-12 04:14:00,81.39,81.39,81.365,81.37,38000000.0
2008-11-12 04:15:00,81.365,81.425,81.355,81.38,50000000.0
2008-11-12 04:16:00,81.385,81.385,81.345,81.37,59000000.0
2008-11-12 04:17:00,81.37,81.375,81.355,81.355,71400000.0
2008-11-12 04:18:00,81.355,81.355,81.335,81.34,45000000.0
2008-11-12 04:19:00,81.335,81.42,81.33,81.41,97500000.0
2008-11-12 04:20:00,81.415,81.44,81.365,81.375,207200000.0
2008-11-12 04:21:00,81.37,81.375,81.36,81.36,63600000.0
2008-11-12 04:22:00,81.36,81.36,81.295,81.33,102000000.0
2008-11-12 04:23:00,81.325,81.325,81.28,81.29,58800000.0
2008-11-12 04:24:00,81.285,81.295,81.275,81.275,11000000.0
2008-11-12 04:25:00,81.28,81.315,81.275,81.31,78600000.0
2008-11-12 04:26:00,81.31,81.355,81.305,81.33,38700000.0
2008-11-12 04:27:00,81.345,81.345,81.245,81.25,25200000.0
2008-11-12 04:28:00,81.255,81.255,81.23,81.24,16000000.0
2008-11-12 04:29:00,81.235,81.26,81.23,81.255,17600000.0
2008-11-12 04:30:00,81.255,81.255,81.245,81.255,10000000.0
2008-11-12 04:31:00,81.25,81.255,81.245,81.245,39000000.0
2008-11-12 04:32:00,81.245,81.245,81.235,81.245,29000000.0
2008-11-12 04:33:00,81.25,81.27,81.25,81.265,25000000.0
2008-11-12 04:34:00,81.26,81.285,81.255,81.285,43000000.0
2008-11-12 04:35:00,81.28,81.285,81.27,81.28,45000000.0
2008-11-12 04:36:00,81.28,81.28,81.24,81.245,64000000.0
2008-11-12 04:37:00,81.245,81.255,81.24,81.24,54000000.0
2008-11-12 04:38:00,81.245,81.26,81.235,81.26,21000000.0
2008-11-12 04:39:00,81.265,81.28,81.215,81.255,34000000.0
2008-11-12 04:40:00,81.255,81.27,81.25,81.26,22000000.0
2008-11-12 04:41:00,81.26,81.265,81.24,81.245,23000000.0
2008-11-12 04:42:00,81.245,81.255,81.23,81.24,45000000.0
2008-11-12 04:43:00,81.235,81.25,81.23,81.245,29000000.0
2008-11-12 04:44:00,81.245,81.255,81.235,81.255,32000000.0
2008-11-12 04:45:00,81.245,81.26,81.245,81.26,24000000.0
2008-11-12 04:46:00,81.255,81.26,81.24,81.255,19000000.0
2008-11-12 04:47:00,81.245,81.25,81.24,81.25,12000000.0
2008-11-12 04:48:00,81.25,81.255,81.235,81.235,15000000.0
2008-11-12 04:49:00,81.24,81.245,81.2,81.225,25000000.0
2008-11-12 04:50:00,81.22,81.245,81.22,81.235,17000000.0
2008-11-12 04:51:00,81.24,81.245,81.235,81.24,31000000.0
2008-11-12 04:52:00,81.245,81.245,81.24,81.24,15000000.0
2008-11-12 04:53:00,81.24,81.26,81.24,81.25,34000000.0
2008-11-12 04:54:00,81.25,81.25,81.245,81.245,12000000.0
2008-11-12 04:55:00,81.245,81.275,81.185,81.185,42400000.0
2008-11-12 04:56:00,81.18,81.2,81.18,81.2,22400000.0
2008-11-12 04:57:00,81.205,81.23,81.205,81.22,24700000.0
2008-11-12 04:58:00,81.22,81.27,81.22,81.235,165500000.0
2008-11-12 04:59:00,81.235,81.25,81.18,81.18,100900000.0
2008-11-12 05:00:00,81.195,81.245,81.19,81.23,102300000.0
2008-11-12 05:01:00,81.235,81.26,81.215,81.22,57200000.0
2008-11-12 05:02:00,81.215,81.23,81.135,81.185,79600000.0
2008-11-12 05:03:00,81.165,81.205,81.155,81.205,36800000.0
2008-11-12 05:04:00,81.205,81.23,81.18,81.22,36400000.0
2008-11-12 05:05:00,81.215,81.24,81.185,81.185,49400000.0
2008-11-12 05:06:00,81.195,81.195,81.15,81.185,45600000.0
2008-11-12 05:07:00,81.18,81.195,81.17,81.18,52600000.0
2008-11-12 05:08:00,81.19,81.2,81.175,81.2,30200000.0
2008-11-12 05:09:00,81.205,81.21,81.18,81.21,15000000.0
2008-11-12 05:10:00,81.21,81.225,81.17,81.175,88200000.0
2008-11-12 05:11:00,81.17,81.18,81.16,81.16,69600000.0
2008-11-12 05:12:00,81.155,81.185,81.15,81.17,25000000.0
2008-11-12 05:13:00,81.16,81.18,81.16,81.17,16000000.0
2008-11-12 05:14:00,81.165,81.175,81.16,81.165,28000000.0
2008-11-12 05:15:00,81.17,81.18,81.07,81.12,56700000.0
2008-11-12 05:16:00,81.095,81.13,81.015,81.12,68200000.0
2008-11-12 05:17:00,81.12,81.12,81.085,81.105,59800000.0
2008-11-12 05:18:00,81.11,81.14,81.095,81.125,52600000.0
2008-11-12 05:19:00,81.125,81.125,81.035,81.035,15000000.0
2008-11-12 05:20:00,81.035,81.045,81.035,81.045,6800000.0
2008-11-12 05:21:00,81.04,81.045,81.01,81.01,128500000.0
2008-11-12 05:22:00,81.01,81.025,81.01,81.025,155400000.0
2008-11-12 05:23:00,81.03,81.065,81.015,81.015,65600000.0
2008-11-12 05:24:00,81.015,81.02,80.985,81.01,59400000.0
2008-11-12 05:25:00,81.01,81.01,81.005,81.01,31400000.0
2008-11-12 05:26:00,81.01,81.01,80.99,81.0,29000000.0
2008-11-12 05:27:00,81.0,81.0,80.965,80.965,32000000.0
2008-11-12 05:28:00,80.975,80.98,80.97,80.97,37000000.0
2008-11-12 05:29:00,80.965,80.975,80.965,80.965,9000000.0
2008-11-12 05:30:00,80.965,80.97,80.965,80.97,5800000.0
2008-11-12 05:31:00,80.97,80.97,80.955,80.955,48000000.0
2008-11-12 05:32:00,80.955,80.955,80.94,80.95,39400000.0
2008-11-12 05:33:00,80.96,81.0,80.955,81.0,29000000.0
2008-11-12 05:34:00,80.995,81.025,80.99,81.025,20800000.0
2008-11-12 05:35:00,81.025,81.045,80.995,81.025,131400000.0
2008-11-12 05:36:00,81.035,81.04,81.02,81.035,77200000.0
2008-11-12 05:37:00,81.035,81.04,81.005,81.01,49800000.0
2008-11-12 05:38:00,81.005,81.02,80.995,80.995,43000000.0
2008-11-12 05:39:00,81.0,81.0,80.98,80.98,55300000.0
2008-11-12 05:40:00,80.985,81.0,80.98,81.0,42000000.0
2008-11-12 05:41:00,80.98,80.98,80.925,80.95,91700000.0
2008-11-12 05:42:00,80.945,80.98,80.94,80.96,76100000.0
2008-11-12 05:43:00,80.965,80.975,80.94,80.95,34000000.0
2008-11-12 05:44:00,80.95,80.96,80.9,80.9,44200000.0
2008-11-12 05:45:00,80.895,81.005,80.89,80.995,73000000.0
2008-11-12 05:46:00,81.0,81.0,80.95,80.955,28000000.0
2008-11-12 05:47:00,80.96,80.99,80.96,80.975,31000000.0
2008-11-12 05:48:00,80.975,81.005,80.96,81.005,59400000.0
2008-11-12 05:49:00,81.0,81.02,80.995,80.995,39800000.0
2008-11-12 05:50:00,80.99,81.015,80.92,80.945,88200000.0
2008-11-12 05:51:00,80.945,80.97,80.92,80.935,161600000.0
2008-11-12 05:52:00,80.94,80.975,80.94,80.96,179000000.0
2008-11-12 05:53:00,80.965,80.965,80.945,80.945,135200000.0
2008-11-12 05:54:00,80.95,80.95,80.875,80.875,129200000.0
2008-11-12 05:55:00,80.875,80.905,80.875,80.9,102800000.0
2008-11-12 05:56:00,80.9,80.905,80.86,80.875,100400000.0
2008-11-12 05:57:00,80.88,80.915,80.87,80.885,88200000.0
2008-11-12 05:58:00,80.885,80.885,80.87,80.885,65400000.0
2008-11-12 05:59:00,80.885,80.885,80.845,80.845,62100000.0
2008-11-12 06:00:00,80.85,80.85,80.845,80.85,26600000.0
2008-11-12 06:01:00,80.85,80.895,80.85,80.885,62600000.0
2008-11-12 06:02:00,80.89,80.895,80.89,80.89,17000000.0
2008-11-12 06:03:00,80.89,80.9,80.855,80.895,41200000.0
2008-11-12 06:04:00,80.895,80.915,80.89,80.89,48600000.0
2008-11-12 06:05:00,80.895,80.9,80.89,80.89,13000000.0
2008-11-12 06:06:00,80.89,80.915,80.89,80.9,56800000.0
2008-11-12 06:07:00,80.905,80.915,80.89,80.89,57200000.0
2008-11-12 06:08:00,80.895,80.915,80.895,80.915,11000000.0
2008-11-12 06:09:00,80.915,80.945,80.905,80.905,41000000.0
2008-11-12 06:10:00,80.9,80.925,80.88,80.92,31000000.0
2008-11-12 06:11:00,80.92,80.935,80.91,80.93,34000000.0
2008-11-12 06:12:00,80.93,80.935,80.9,80.915,20000000.0
2008-11-12 06:13:00,80.915,80.935,80.915,80.92,33000000.0
2008-11-12 06:14:00,80.925,80.93,80.92,80.93,14000000.0
2008-11-12 06:15:00,80.93,80.935,80.925,80.935,12000000.0
2008-11-12 06:16:00,80.935,81.03,80.935,81.03,31800000.0
2008-11-12 06:17:00,81.025,81.03,81.025,81.03,10600000.0
2008-11-12 06:18:00,81.035,81.045,80.975,80.995,30200000.0
2008-11-12 06:19:00,80.995,81.0,80.995,80.995,20000000.0
2008-11-12 06:20:00,80.995,81.015,80.995,81.015,60000000.0
2008-11-12 06:21:00,81.015,81.03,80.99,80.99,81800000.0
2008-11-12 06:22:00,80.985,81.01,80.975,81.0,26800000.0
2008-11-12 06:23:00,81.0,81.015,80.99,80.995,45800000.0
2008-11-12 06:24:00,80.99,81.015,80.985,80.995,32000000.0
2008-11-12 06:25:00,81.0,81.0,80.96,80.96,43000000.0
2008-11-12 06:26:00,80.955,80.995,80.95,80.97,42200000.0
2008-11-12 06:27:00,80.97,80.98,80.96,80.97,47200000.0
2008-11-12 06:28:00,80.97,80.98,80.96,80.97,33800000.0
2008-11-12 06:29:00,80.97,80.97,80.955,80.955,17400000.0
2008-11-12 06:30:00,80.965,80.975,80.955,80.975,12800000.0
2008-11-12 06:31:00,80.975,80.975,80.95,80.955,63400000.0
2008-11-12 06:32:00,80.955,80.955,80.94,80.95,24600000.0
2008-11-12 06:33:00,80.955,81.04,80.945,81.025,124800000.0
2008-11-12 06:34:00,81.03,81.11,80.995,81.055,69600000.0
2008-11-12 06:35:00,81.05,81.12,81.03,81.115,75000000.0
2008-11-12 06:36:00,81.12,81.13,81.11,81.125,18000000.0
2008-11-12 06:37:00,81.12,81.19,81.095,81.165,41800000.0
2008-11-12 06:38:00,81.165,81.17,81.09,81.1,34900000.0
2008-11-12 06:39:00,81.105,81.125,81.105,81.11,99200000.0
2008-11-12 06:40:00,81.11,81.125,81.11,81.115,61600000.0
2008-11-12 06:41:00,81.115,81.145,81.11,81.135,94200000.0
2008-11-12 06:42:00,81.13,81.145,81.125,81.145,27000000.0
2008-11-12 06:43:00,81.135,81.165,81.135,81.16,52200000.0
2008-11-12 06:44:00,81.155,81.155,81.14,81.145,19200000.0
2008-11-12 06:45:00,81.145,81.165,81.14,81.14,100200000.0
2008-11-12 06:46:00,81.14,81.14,81.14,81.14,96000000.0
2008-11-12 06:47:00,81.14,81.14,81.1,81.14,87600000.0
2008-11-12 06:48:00,81.14,81.14,81.14,81.14,96000000.0
2008-11-12 06:49:00,81.14,81.14,81.14,81.14,90000000.0
2008-11-12 06:50:00,81.14,81.14,81.14,81.14,114000000.0
2008-11-12 06:51:00,81.14,81.195,81.14,81.195,66800000.0
2008-11-12 06:52:00,81.2,81.22,81.16,81.185,102600000.0
2008-11-12 06:53:00,81.195,81.195,81.13,81.17,27900000.0
2008-11-12 06:54:00,81.17,81.185,81.16,81.185,28600000.0
2008-11-12 06:55:00,81.18,81.195,81.14,81.14,34300000.0
2008-11-12 06:56:00,81.14,81.19,81.14,81.17,92800000.0
2008-11-12 06:57:00,81.17,81.185,81.13,81.14,46400000.0
2008-11-12 06:58:00,81.145,81.165,81.14,81.16,71600000.0
2008-11-12 06:59:00,81.16,81.165,81.14,81.14,37000000.0
2008-11-12 07:00:00,81.14,81.14,81.14,81.14,73000000.0
2008-11-12 07:01:00,81.14,81.14,81.025,81.025,36200000.0
2008-11-12 07:02:00,81.03,81.135,80.99,81.075,45400000.0
2008-11-12 07:03:00,81.07,81.08,81.06,81.07,21000000.0
2008-11-12 07:04:00,81.075,81.09,81.07,81.09,23600000.0
2008-11-12 07:05:00,81.085,81.1,81.075,81.1,16000000.0
2008-11-12 07:06:00,81.125,81.14,81.12,81.12,27800000.0
2008-11-12 07:07:00,81.125,81.135,81.105,81.13,35000000.0
2008-11-12 07:08:00,81.13,81.14,81.115,81.125,20600000.0
2008-11-12 07:09:00,81.13,81.135,81.1,81.105,22000000.0
2008-11-12 07:10:00,81.1,81.11,81.095,81.105,11000000.0
2008-11-12 07:11:00,81.11,81.11,81.105,81.11,3800000.0
2008-11-12 07:12:00,81.105,81.11,81.105,81.11,2000000.0
2008-11-12 07:13:00,81.105,81.11,81.09,81.09,25000000.0
2008-11-12 07:14:00,81.1,81.1,81.06,81.065,25000000.0
2008-11-12 07:15:00,81.06,81.08,81.02,81.02,54600000.0
2008-11-12 07:16:00,81.025,81.125,81.015,81.11,36000000.0
2008-11-12 07:17:00,81.11,81.125,81.095,81.1,48200000.0
2008-11-12 07:18:00,81.1,81.115,81.08,81.1,46600000.0
2008-11-12 07:19:00,81.1,81.1,81.1,81.1,7200000.0
2008-11-12 07:20:00,81.1,81.1,81.1,81.1,15600000.0
2008-11-12 07:21:00,81.1,81.1,81.1,81.1,30000000.0
2008-11-12 07:22:00,81.1,81.1,81.1,81.1,15600000.0
2008-11-12 07:23:00,81.1,81.105,81.1,81.1,53500000.0
2008-11-12 07:24:00,81.1,81.1,81.1,81.1,10800000.0
2008-11-12 07:25:00,81.105,81.11,81.1,81.1,20800000.0
2008-11-12 07:26:00,81.105,81.105,81.1,81.1,4100000.0
2008-11-12 07:27:00,81.1,81.1,81.1,81.1,10800000.0
2008-11-12 07:28:00,81.1,81.1,81.1,81.1,7200000.0
2008-11-12 07:29:00,81.1,81.1,81.1,81.1,4200000.0
2008-11-12 07:30:00,81.1,81.1,81.1,81.1,33600000.0
2008-11-12 07:31:00,81.1,81.1,81.1,81.1,6000000.0
2008-11-12 07:32:00,81.1,81.1,81.09,81.1,44400000.0
2008-11-12 07:33:00,81.1,81.1,80.96,80.985,58600000.0
2008-11-12 07:34:00,80.98,81.0,80.915,80.95,47200000.0
2008-11-12 07:35:00,80.945,80.98,80.91,80.91,26000000.0
2008-11-12 07:36:00,80.915,81.02,80.9,81.015,136400000.0
2008-11-12 07:37:00,81.015,81.015,80.945,80.98,56000000.0
2008-11-12 07:38:00,80.98,81.03,80.955,81.03,45800000.0
2008-11-12 07:39:00,81.025,81.03,81.01,81.015,37600000.0
2008-11-12 07:40:00,81.01,81.02,81.005,81.01,23400000.0
2008-11-12 07:41:00,81.01,81.025,80.945,80.98,61000000.0
2008-11-12 07:42:00,80.985,80.995,80.96,80.995,22800000.0
2008-11-12 07:43:00,81.015,81.06,81.01,81.04,42000000.0
2008-11-12 07:44:00,81.04,81.04,81.04,81.04,15600000.0
2008-11-12 07:45:00,81.04,81.04,81.04,81.04,9600000.0
2008-11-12 07:46:00,81.04,81.04,81.04,81.04,3600000.0
2008-11-12 07:47:00,81.04,81.04,80.935,80.98,47100000.0
2008-11-12 07:48:00,80.975,80.985,80.95,80.97,35200000.0
2008-11-12 07:49:00,80.975,80.98,80.965,80.97,21600000.0
2008-11-12 07:50:00,80.98,80.995,80.975,80.995,13600000.0
2008-11-12 07:51:00,80.995,81.025,80.995,81.01,28800000.0
2008-11-12 07:52:00,81.01,81.04,80.98,81.04,32500000.0
2008-11-12 07:53:00,81.055,81.06,81.055,81.055,22600000.0
2008-11-12 07:54:00,81.05,81.05,81.03,81.045,33600000.0
2008-11-12 07:55:00,81.04,81.045,81.04,81.045,3600000.0
2008-11-12 07:56:00,81.055,81.065,81.05,81.05,28400000.0
2008-11-12 07:57:00,81.05,81.065,81.05,81.06,31000000.0
2008-11-12 07:58:00,81.05,81.095,81.05,81.095,28200000.0
2008-11-12 07:59:00,81.11,81.155,81.11,81.155,37500000.0
2008-11-12 08:00:00,81.15,81.18,81.15,81.165,34200000.0
2008-11-12 08:01:00,81.165,81.205,81.16,81.2,118100001.0
2008-11-12 08:02:00,81.2,81.235,81.195,81.235,63200000.0
2008-11-12 08:03:00,81.24,81.245,81.195,81.2,64000000.0
2008-11-12 08:04:00,81.205,81.205,81.155,81.19,103200000.0
2008-11-12 08:05:00,81.19,81.19,81.165,81.17,116800000.0
2008-11-12 08:06:00,81.175,81.205,81.175,81.205,12800000.0
2008-11-12 08:07:00,81.21,81.22,81.21,81.215,16200000.0
2008-11-12 08:08:00,81.22,81.225,81.205,81.21,19800000.0
2008-11-12 08:09:00,81.215,81.215,81.21,81.21,7200000.0
2008-11-12 08:10:00,81.22,81.225,81.215,81.215,7200000.0
2008-11-12 08:11:00,81.22,81.235,81.195,81.23,45100000.0
2008-11-12 08:12:00,81.225,81.235,81.22,81.23,36600000.0
2008-11-12 08:13:00,81.225,81.265,81.215,81.265,31400000.0
2008-11-12 08:14:00,81.265,81.355,81.25,81.325,53800000.0
2008-11-12 08:15:00,81.32,81.32,81.27,81.27,70700000.0
2008-11-12 08:16:00,81.27,81.27,81.23,81.235,29800000.0
2008-11-12 08:17:00,81.245,81.27,81.235,81.26,34000000.0
2008-11-12 08:18:00,81.255,81.265,81.225,81.23,48600000.0
2008-11-12 08:19:00,81.24,81.25,81.24,81.25,10800000.0
2008-11-12 08:20:00,81.255,81.255,81.25,81.255,5400000.0
2008-11-12 08:21:00,81.26,81.265,81.255,81.265,10800000.0
2008-11-12 08:22:00,81.27,81.295,81.27,81.28,14100000.0
2008-11-12 08:23:00,81.275,81.275,81.265,81.265,10800000.0
2008-11-12 08:24:00,81.26,81.27,81.26,81.27,7200000.0
2008-11-12 08:25:00,81.275,81.275,81.245,81.255,27000000.0
2008-11-12 08:26:00,81.26,81.365,81.26,81.345,71600000.0
2008-11-12 08:27:00,81.345,81.355,81.345,81.35,15400000.0
2008-11-12 08:28:00,81.345,81.38,81.325,81.335,133200000.0
2008-11-12 08:29:00,81.345,81.385,81.345,81.355,38800000.0
2008-11-12 08:30:00,81.35,81.375,81.35,81.37,52400000.0
2008-11-12 08:31:00,81.375,81.465,81.375,81.445,53900000.0
2008-11-12 08:32:00,81.45,81.475,81.445,81.455,45200000.0
2008-11-12 08:33:00,81.455,81.46,81.455,81.455,14000000.0
2008-11-12 08:34:00,81.44,81.45,81.43,81.445,48000000.0
2008-11-12 08:35:00,81.44,81.44,81.43,81.43,78600000.0
2008-11-12 08:36:00,81.43,81.43,81.43,81.43,21600000.0
2008-11-12 08:37:00,81.43,81.43,81.43,81.43,19800000.0
2008-11-12 08:38:00,81.43,81.43,81.43,81.43,24000000.0
2008-11-12 08:39:00,81.43,81.435,81.43,81.43,38200000.0
2008-11-12 08:40:00,81.43,81.43,81.43,81.43,3600000.0
2008-11-12 08:41:00,81.43,81.48,81.42,81.42,82800000.0
2008-11-12 08:42:00,81.42,81.425,81.41,81.425,79800000.0
2008-11-12 08:43:00,81.435,81.435,81.42,81.43,45400000.0
2008-11-12 08:44:00,81.43,81.45,81.42,81.44,93200000.0
2008-11-12 08:45:00,81.45,81.455,81.44,81.455,23400000.0
2008-11-12 08:46:00,81.45,81.465,81.445,81.465,35200000.0
2008-11-12 08:47:00,81.46,81.46,81.44,81.44,34000000.0
2008-11-12 08:48:00,81.44,81.44,81.44,81.44,52800000.0
2008-11-12 08:49:00,81.44,81.44,81.44,81.44,36000000.0
2008-11-12 08:50:00,81.44,81.44,81.44,81.44,26400000.0
2008-11-12 08:51:00,81.44,81.44,81.44,81.44,9600000.0
2008-11-12 08:52:00,81.44,81.44,81.44,81.44,14400000.0
2008-11-12 08:53:00,81.44,81.44,81.44,81.44,40800000.0
2008-11-12 08:54:00,81.44,81.44,81.375,81.425,62400000.0
2008-11-12 08:55:00,81.375,81.44,81.375,81.44,55200000.0
2008-11-12 08:56:00,81.44,81.44,81.44,81.44,7200000.0
2008-11-12 08:57:00,81.44,81.44,81.44,81.44,33600000.0
2008-11-12 08:58:00,81.44,81.44,81.44,81.44,45600000.0
2008-11-12 08:59:00,81.44,81.44,81.44,81.44,62400000.0
2008-11-12 09:00:00,81.44,81.44,81.35,81.375,86400000.0
2008-11-12 09:01:00,81.38,81.385,81.37,81.385,23400000.0
2008-11-12 09:02:00,81.385,81.385,81.36,81.365,22600000.0
2008-11-12 09:03:00,81.365,81.39,81.36,81.39,27000000.0
2008-11-12 09:04:00,81.395,81.4,81.375,81.4,13000000.0
2008-11-12 09:05:00,81.4,81.435,81.4,81.41,77900000.0
2008-11-12 09:06:00,81.41,81.42,81.39,81.39,210600000.0
2008-11-12 09:07:00,81.39,81.39,81.39,81.39,79200000.0
2008-11-12 09:08:00,81.39,81.39,81.39,81.39,223200000.0
2008-11-12 09:09:00,81.39,81.39,81.39,81.39,324000000.0
2008-11-12 09:10:00,81.39,81.39,81.39,81.39,151200000.0
2008-11-12 09:11:00,81.39,81.39,81.39,81.39,180000000.0
2008-11-12 09:12:00,81.39,81.39,81.39,81.39,115200000.0
2008-11-12 09:13:00,81.39,81.39,81.39,81.39,180000000.0
2008-11-12 09:14:00,81.39,81.39,81.39,81.39,129600000.0
2008-11-12 09:15:00,81.39,81.39,81.39,81.39,136800000.0
2008-11-12 09:16:00,81.39,81.405,81.39,81.39,247100000.0
2008-11-12 09:17:00,81.39,81.4,81.39,81.4,206500000.0
2008-11-12 09:18:00,81.405,81.415,81.39,81.39,90900000.0
2008-11-12 09:19:00,81.39,81.395,81.39,81.39,73900000.0
2008-11-12 09:20:00,81.39,81.435,81.39,81.43,141400000.0
2008-11-12 09:21:00,81.43,81.495,81.42,81.49,102900000.0
2008-11-12 09:22:00,81.495,81.495,81.44,81.44,113200000.0
2008-11-12 09:23:00,81.44,81.48,81.44,81.47,131200000.0
2008-11-12 09:24:00,81.475,81.525,81.47,81.47,68700000.0
2008-11-12 09:25:00,81.47,81.48,81.47,81.48,84900000.0
2008-11-12 09:26:00,81.475,81.55,81.475,81.545,142200000.0
2008-11-12 09:27:00,81.55,81.6,81.55,81.585,116100000.0
2008-11-12 09:28:00,81.585,81.605,81.565,81.605,102500000.0
2008-11-12 09:29:00,81.6,81.6,81.57,81.59,83700000.0
2008-11-12 09:30:00,81.585,81.605,81.585,81.605,70400000.0
2008-11-12 09:31:00,81.61,81.63,81.6,81.62,128400000.0
2008-11-12 09:32:00,81.63,81.65,81.625,81.625,63200000.0
2008-11-12 09:33:00,81.625,81.65,81.615,81.65,81000000.0
2008-11-12 09:34:00,81.64,81.65,81.63,81.65,43300000.0
2008-11-12 09:35:00,81.645,81.655,81.63,81.63,63900000.0
2008-11-12 09:36:00,81.63,81.68,81.63,81.675,62400000.0
2008-11-12 09:37:00,81.685,81.735,81.685,81.735,103700000.0
2008-11-12 09:38:00,81.74,81.8,81.74,81.795,193000000.0
2008-11-12 09:39:00,81.8,81.8,81.72,81.725,146700001.0
2008-11-12 09:40:00,81.725,81.74,81.69,81.69,189000001.0
2008-11-12 09:41:00,81.69,81.69,81.69,81.69,96000000.0
2008-11-12 09:42:00,81.69,81.71,81.655,81.655,166600000.0
2008-11-12 09:43:00,81.655,81.745,81.655,81.72,124300000.0
2008-11-12 09:44:00,81.725,81.725,81.595,81.6,1232700031.0
2008-11-12 09:45:00,81.62,81.72,81.615,81.645,134900000.0
2008-11-12 09:46:00,81.645,81.675,81.62,81.655,193500000.0
2008-11-12 09:47:00,81.655,81.7,81.64,81.69,180500001.0
2008-11-12 09:48:00,81.69,81.7,81.655,81.675,129500000.0
2008-11-12 09:49:00,81.68,81.69,81.665,81.665,90200000.0
2008-11-12 09:50:00,81.665,81.68,81.665,81.675,104600000.0
2008-11-12 09:51:00,81.675,81.675,81.615,81.615,145500000.0
2008-11-12 09:52:00,81.615,81.67,81.61,81.62,124100000.0
2008-11-12 09:53:00,81.62,81.62,81.55,81.55,122900000.0
2008-11-12 09:54:00,81.55,81.575,81.55,81.56,121500000.0
2008-11-12 09:55:00,81.56,81.56,81.53,81.53,2142799982.0
2008-11-12 09:56:00,80.91,80.97,80.89,80.95,858899997.0
2008-11-12 09:57:00,81.53,81.57,81.53,81.56,858899997.0
2008-11-12 09:58:00,81.56,81.6,81.56,81.57,82200000.0
2008-11-12 09:59:00,81.57,81.62,81.57,81.585,84500000.0
2008-11-12 10:00:00,81.595,81.605,81.56,81.58,116100000.0
2008-11-12 10:01:00,81.58,81.585,81.57,81.57,78500000.0
2008-11-12 10:02:00,81.57,81.57,81.57,81.57,106800000.0
2008-11-12 10:03:00,81.57,81.58,81.57,81.57,118400000.0
2008-11-12 10:04:00,81.57,81.605,81.57,81.605,120900000.0
2008-11-12 10:05:00,81.605,81.605,81.57,81.585,80600000.0
2008-11-12 10:06:00,81.58,81.58,81.57,81.57,34500000.0
2008-11-12 10:07:00,81.57,81.57,81.485,81.51,64900000.0
2008-11-12 10:08:00,81.51,81.51,81.45,81.46,99200000.0
2008-11-12 10:09:00,81.455,81.47,81.45,81.465,103800000.0
2008-11-12 10:10:00,81.465,81.5,81.465,81.495,96300000.0
2008-11-12 10:11:00,81.495,81.505,81.485,81.485,96000000.0
2008-11-12 10:12:00,81.485,81.495,81.38,81.47,192500000.0
2008-11-12 10:13:00,81.465,81.485,81.46,81.465,70900000.0
2008-11-12 10:14:00,81.465,81.465,81.4,81.41,86500000.0
2008-11-12 10:15:00,81.41,81.415,81.4,81.405,62300000.0
2008-11-12 10:16:00,81.405,81.405,81.36,81.37,127100000.0
2008-11-12 10:17:00,81.37,81.41,81.355,81.36,154100000.0
2008-11-12 10:18:00,81.36,81.415,81.36,81.405,137700000.0
2008-11-12 10:19:00,81.405,81.46,81.405,81.435,130100000.0
2008-11-12 10:20:00,81.435,81.435,81.39,81.39,1634099937.0
2008-11-12 10:21:00,81.39,81.43,81.385,81.405,317999996.0
2008-11-12 10:22:00,81.405,81.485,81.405,81.445,92800000.0
2008-11-12 10:23:00,81.455,81.47,81.43,81.47,92600000.0
2008-11-12 10:24:00,81.47,81.475,81.46,81.46,103100000.0
2008-11-12 10:25:00,81.46,81.46,81.4,81.44,63800000.0
2008-11-12 10:26:00,81.44,81.44,81.425,81.425,94500000.0
2008-11-12 10:27:00,81.425,81.45,81.425,81.445,78400000.0
2008-11-12 10:28:00,81.45,81.45,81.435,81.45,128600000.0
2008-11-12 10:29:00,81.445,81.46,81.445,81.455,43200000.0
2008-11-12 10:30:00,81.455,81.465,81.44,81.46,84200000.0
2008-11-12 10:31:00,81.465,81.48,81.445,81.46,137200000.0
2008-11-12 10:32:00,81.46,81.47,81.46,81.46,95000000.0
2008-11-12 10:33:00,81.46,81.46,81.335,81.34,59000000.0
2008-11-12 10:34:00,81.34,81.365,81.335,81.345,129700000.0
2008-11-12 10:35:00,81.345,81.385,81.345,81.37,97800000.0
2008-11-12 10:36:00,81.37,81.405,81.365,81.4,63400000.0
2008-11-12 10:37:00,81.405,81.42,81.4,81.415,56200000.0
2008-11-12 10:38:00,81.415,81.415,81.38,81.395,70100000.0
2008-11-12 10:39:00,81.395,81.395,81.38,81.38,59100000.0
2008-11-12 10:40:00,81.38,81.39,81.38,81.38,69600000.0
2008-11-12 10:41:00,81.38,81.415,81.38,81.38,93800000.0
2008-11-12 10:42:00,81.38,81.385,81.26,81.28,113800000.0
2008-11-12 10:43:00,81.275,81.275,81.22,81.22,194500000.0
2008-11-12 10:44:00,81.22,81.27,81.22,81.22,134300000.0
2008-11-12 10:45:00,81.22,81.22,81.09,81.09,724100000.0
2008-11-12 10:46:00,81.09,81.09,80.995,81.025,434900000.0
2008-11-12 10:47:00,81.03,81.045,81.0,81.01,169100000.0
2008-11-12 10:48:00,81.01,81.03,81.0,81.02,147600000.0
2008-11-12 10:49:00,81.035,81.04,81.0,81.0,76800000.0
2008-11-12 10:50:00,81.0,81.0,81.0,81.0,100000000.0
2008-11-12 10:51:00,81.0,81.005,81.0,81.0,72000000.0
2008-11-12 10:52:00,81.0,81.0,81.0,81.0,69300000.0
2008-11-12 10:53:00,81.0,81.01,81.0,81.0,77400000.0
2008-11-12 10:54:00,81.0,81.0,80.92,80.92,101100000.0
2008-11-12 10:55:00,80.92,80.92,80.86,80.89,313500000.0
2008-11-12 10:56:00,80.885,80.96,80.885,80.945,175900000.0
2008-11-12 10:57:00,80.945,80.945,80.885,80.895,166500000.0
2008-11-12 10:58:00,80.895,80.96,80.895,80.94,100400000.0
2008-11-12 10:59:00,80.94,80.945,80.85,80.855,171500000.0
2008-11-12 11:00:00,80.85,80.865,80.84,80.84,323600000.0
2008-11-12 11:01:00,80.84,80.84,80.715,80.82,350400000.0
2008-11-12 11:02:00,80.82,80.88,80.815,80.84,140600000.0
2008-11-12 11:03:00,80.83,80.83,80.79,80.79,106800000.0
2008-11-12 11:04:00,80.785,80.81,80.76,80.78,181100000.0
2008-11-12 11:05:00,80.785,80.785,80.77,80.77,95200000.0
2008-11-12 11:06:00,80.77,80.77,80.77,80.77,61200000.0
2008-11-12 11:07:00,80.77,80.77,80.71,80.75,84400000.0
2008-11-12 11:08:00,80.755,80.765,80.74,80.765,154000000.0
2008-11-12 11:09:00,80.765,80.8,80.755,80.785,82900000.0
2008-11-12 11:10:00,80.785,80.815,80.78,80.815,133300000.0
2008-11-12 11:11:00,80.815,80.82,80.77,80.77,120300000.0
2008-11-12 11:12:00,80.775,80.8,80.775,80.775,51600000.0
2008-11-12 11:13:00,80.775,80.785,80.75,80.785,408200000.0
2008-11-12 11:14:00,80.785,80.83,80.775,80.83,42300000.0
2008-11-12 11:15:00,80.835,80.855,80.825,80.84,55900000.0
2008-11-12 11:16:00,80.84,80.85,80.84,80.84,42200000.0
2008-11-12 11:17:00,80.84,80.845,80.84,80.84,48000000.0
2008-11-12 11:18:00,80.84,80.87,80.84,80.87,68200000.0
2008-11-12 11:19:00,80.87,80.88,80.85,80.86,80900000.0
2008-11-12 11:20:00,80.86,80.95,80.85,80.915,89800000.0
2008-11-12 11:21:00,80.915,80.95,80.895,80.905,96400000.0
2008-11-12 11:22:00,80.915,80.925,80.87,80.905,139600000.0
2008-11-12 11:23:00,80.905,80.925,80.865,80.905,153600000.0
2008-11-12 11:24:00,80.905,80.93,80.89,80.92,72000000.0
2008-11-12 11:25:00,80.92,80.925,80.88,80.91,60000000.0
2008-11-12 11:26:00,80.87,80.905,80.87,80.895,141000000.0
2008-11-12 11:27:00,80.895,80.935,80.865,80.865,118800000.0
2008-11-12 11:28:00,80.87,80.91,80.87,80.895,89300000.0
2008-11-12 11:29:00,80.89,80.955,80.89,80.93,363900000.0
2008-11-12 11:30:00,80.93,80.985,80.93,80.98,255900000.0
2008-11-12 11:31:00,80.985,80.995,80.955,80.96,82200000.0
2008-11-12 11:32:00,80.96,80.965,80.92,80.935,79500000.0
2008-11-12 11:33:00,80.935,80.95,80.92,80.935,73800000.0
2008-11-12 11:34:00,80.93,80.95,80.91,80.94,141200000.0
2008-11-12 11:35:00,80.935,80.955,80.92,80.945,58900000.0
2008-11-12 11:36:00,80.945,80.975,80.935,80.935,50000000.0
2008-11-12 11:37:00,80.94,80.945,80.875,80.885,53100000.0
2008-11-12 11:38:00,80.875,80.9,80.84,80.855,89500000.0
2008-11-12 11:39:00,80.855,80.86,80.825,80.83,86000000.0
2008-11-12 11:40:00,80.83,80.855,80.815,80.85,79900000.0
2008-11-12 11:41:00,80.855,80.88,80.82,80.835,45900000.0
2008-11-12 11:42:00,80.83,80.835,80.8,80.815,39800000.0
2008-11-12 11:43:00,80.81,80.815,80.8,80.815,17000000.0
2008-11-12 11:44:00,80.82,80.88,80.815,80.86,49600000.0
2008-11-12 11:45:00,80.855,80.885,80.845,80.875,20500000.0
2008-11-12 11:46:00,80.855,80.865,80.795,80.795,38800000.0
2008-11-12 11:47:00,80.14,80.16,80.13,80.15,142700000.0
2008-11-12 11:48:00,80.14,80.18,80.12,80.18,142700000.0
2008-11-12 11:49:00,80.79,80.79,80.675,80.685,142700000.0
2008-11-12 11:50:00,80.68,80.72,80.68,80.7,48200000.0
2008-11-12 11:51:00,80.685,80.69,80.67,80.68,67000000.0
2008-11-12 11:52:00,80.675,80.675,80.59,80.59,44800000.0
2008-11-12 11:53:00,80.605,80.66,80.545,80.58,108200000.0
2008-11-12 11:54:00,80.57,80.615,80.545,80.575,56000000.0
2008-11-12 11:55:00,80.58,80.58,80.475,80.535,157000000.0
2008-11-12 11:56:00,80.535,80.565,80.5,80.505,853300000.0
2008-11-12 11:57:00,80.51,80.57,80.5,80.55,164200000.0
2008-11-12 11:58:00,80.55,80.55,80.45,80.505,79000000.0
2008-11-12 11:59:00,80.515,80.55,80.475,80.55,73100000.0
2008-11-12 12:00:00,80.555,80.555,80.505,80.555,54000000.0
2008-11-12 12:01:00,80.56,80.575,80.485,80.52,53000000.0
2008-11-12 12:02:00,80.525,80.6,80.52,80.595,31000000.0
2008-11-12 12:03:00,80.6,80.6,80.5,80.505,83100000.0
2008-11-12 12:04:00,80.505,80.505,80.42,80.505,151500000.0
2008-11-12 12:05:00,80.51,80.51,80.42,80.42,149099998.0
2008-11-12 12:06:00,79.96,80.01,79.95,79.98,233100000.0
2008-11-12 12:07:00,79.99,80.01,79.95,80.0,233100000.0
2008-11-12 12:08:00,80.36,80.38,80.165,80.165,233100000.0
2008-11-12 12:09:00,80.17,80.285,80.17,80.26,84000000.0
2008-11-12 12:10:00,80.255,80.27,80.0,80.055,150000000.0
2008-11-12 12:11:00,80.055,80.13,80.0,80.065,202600000.0
2008-11-12 12:12:00,80.065,80.125,80.065,80.075,91000000.0
2008-11-12 12:13:00,80.075,80.105,80.05,80.1,101100000.0
2008-11-12 12:14:00,80.11,80.19,80.085,80.125,158500000.0
2008-11-12 12:15:00,80.115,80.21,80.115,80.155,79600000.0
2008-11-12 12:16:00,80.155,80.225,80.155,80.2,75300000.0
2008-11-12 12:17:00,80.2,80.21,80.13,80.2,56900000.0
2008-11-12 12:18:00,80.2,80.22,80.165,80.21,77800000.0
2008-11-12 12:19:00,80.215,80.225,80.13,80.15,148500000.0
2008-11-12 12:20:00,80.155,80.23,80.155,80.23,65200000.0
2008-11-12 12:21:00,80.225,80.24,80.155,80.175,116000000.0
2008-11-12 12:22:00,80.175,80.195,80.15,80.195,116400000.0
2008-11-12 12:23:00,80.195,80.2,80.155,80.195,71900000.0
2008-11-12 12:24:00,80.205,80.23,80.175,80.18,98700000.0
2008-11-12 12:25:00,80.18,80.22,80.15,80.155,119000000.0
2008-11-12 12:26:00,80.16,80.2,80.15,80.195,332400000.0
2008-11-12 12:27:00,80.21,80.275,80.2,80.245,39000000.0
2008-11-12 12:28:00,80.25,80.29,80.21,80.29,224000000.0
2008-11-12 12:29:00,80.305,80.37,80.305,80.355,76000000.0
2008-11-12 12:30:00,80.35,80.365,80.29,80.33,280700005.0
2008-11-12 12:31:00,80.325,80.37,80.3,80.3,170900000.0
2008-11-12 12:32:00,80.3,80.3,80.3,80.3,531200000.0
2008-11-12 12:33:00,80.3,80.3,80.3,80.3,402000000.0
2008-11-12 12:34:00,80.3,80.32,80.29,80.29,277100000.0
2008-11-12 12:35:00,80.285,80.31,80.265,80.27,51100000.0
2008-11-12 12:36:00,80.27,80.28,80.21,80.21,419299994.0
2008-11-12 12:37:00,80.21,80.245,80.155,80.155,858699987.0
2008-11-12 12:38:00,80.155,80.18,80.11,80.13,104400000.0
2008-11-12 12:39:00,80.115,80.165,80.115,80.165,89400000.0
2008-11-12 12:40:00,80.16,80.16,80.095,80.125,109400000.0
2008-11-12 12:41:00,80.125,80.21,80.125,80.175,84900000.0
2008-11-12 12:42:00,80.17,80.22,80.17,80.19,148900000.0
2008-11-12 12:43:00,80.19,80.195,80.14,80.145,71100000.0
2008-11-12 12:44:00,80.145,80.15,80.105,80.125,73800000.0
2008-11-12 12:45:00,80.12,80.17,80.115,80.15,45000000.0
2008-11-12 12:46:00,80.155,80.16,80.135,80.135,23000000.0
2008-11-12 12:47:00,80.14,80.155,80.13,80.145,68000000.0
2008-11-12 12:48:00,80.15,80.18,80.115,80.18,39400000.0
2008-11-12 12:49:00,80.175,80.205,80.17,80.185,28800000.0
2008-11-12 12:50:00,80.195,80.195,80.14,80.14,167900000.0
2008-11-12 12:51:00,80.14,80.14,80.075,80.12,105200000.0
2008-11-12 12:52:00,80.115,80.14,80.095,80.095,56600000.0
2008-11-12 12:53:00,80.095,80.13,80.095,80.11,23100000.0
2008-11-12 12:54:00,80.11,80.145,80.11,80.145,33000000.0
2008-11-12 12:55:00,80.145,80.18,80.13,80.155,54900000.0
2008-11-12 12:56:00,80.16,80.17,80.155,80.155,15000000.0
2008-11-12 12:57:00,80.16,80.17,80.135,80.16,50700000.0
2008-11-12 12:58:00,80.16,80.185,80.16,80.17,19000000.0
2008-11-12 12:59:00,80.155,80.19,80.145,80.175,28000000.0
2008-11-12 13:00:00,80.17,80.19,80.15,80.17,57700000.0
2008-11-12 13:01:00,80.175,80.195,80.14,80.165,83100000.0
2008-11-12 13:02:00,80.17,80.185,80.065,80.07,241100000.0
2008-11-12 13:03:00,80.075,80.075,79.975,79.975,80700000.0
2008-11-12 13:04:00,79.97,79.975,79.915,79.92,61700000.0
2008-11-12 13:05:00,79.94,79.96,79.875,79.96,120200000.0
2008-11-12 13:06:00,79.96,80.0,79.94,79.97,79000000.0
2008-11-12 13:07:00,79.97,80.005,79.94,80.0,46100000.0
2008-11-12 13:08:00,80.005,80.02,79.98,79.985,56500000.0
2008-11-12 13:09:00,79.99,79.995,79.98,79.98,41200000.0
2008-11-12 13:10:00,79.98,80.005,79.98,80.0,19000000.0
2008-11-12 13:11:00,80.01,80.03,79.985,80.015,42000000.0
2008-11-12 13:12:00,80.03,80.035,79.96,80.035,85700000.0
2008-11-12 13:13:00,80.015,80.035,80.0,80.005,54800000.0
2008-11-12 13:14:00,80.005,80.085,80.005,80.035,62100000.0
2008-11-12 13:15:00,80.035,80.07,79.96,79.97,83700000.0
2008-11-12 13:16:00,79.97,79.99,79.965,79.965,51100000.0
2008-11-12 13:17:00,79.96,80.045,79.955,80.02,92200000.0
2008-11-12 13:18:00,80.015,80.045,80.01,80.025,53700000.0
2008-11-12 13:19:00,80.025,80.1,80.02,80.1,44100000.0
2008-11-12 13:20:00,80.105,80.16,80.1,80.13,75000000.0
2008-11-12 13:21:00,80.13,80.145,80.075,80.095,63000000.0
2008-11-12 13:22:00,80.1,80.155,80.1,80.15,90400000.0
2008-11-12 13:23:00,80.15,80.15,80.11,80.11,53000000.0
2008-11-12 13:24:00,80.12,80.125,80.04,80.125,39800000.0
2008-11-12 13:25:00,80.12,80.2,80.12,80.195,33000000.0
2008-11-12 13:26:00,80.2,80.31,80.18,80.31,66300000.0
2008-11-12 13:27:00,80.305,80.305,80.25,80.25,83100000.0
2008-11-12 13:28:00,80.25,80.3,80.25,80.295,145500000.0
2008-11-12 13:29:00,80.295,80.42,80.29,80.42,100300000.0
2008-11-12 13:30:00,80.425,80.445,80.41,80.42,64500000.0
2008-11-12 13:31:00,80.425,80.44,80.32,80.32,80700000.0
2008-11-12 13:32:00,80.32,80.32,80.235,80.255,44800000.0
2008-11-12 13:33:00,80.245,80.26,80.235,80.26,33100000.0
2008-11-12 13:34:00,80.255,80.35,80.255,80.31,65400000.0
2008-11-12 13:35:00,80.31,80.315,80.31,80.31,14000000.0
2008-11-12 13:36:00,80.31,80.355,80.31,80.34,72700000.0
2008-11-12 13:37:00,80.34,80.505,80.34,80.455,96100000.0
2008-11-12 13:38:00,80.455,80.54,80.455,80.515,155800000.0
2008-11-12 13:39:00,80.51,80.565,80.505,80.52,67300000.0
2008-11-12 13:40:00,80.52,80.535,80.52,80.52,41600000.0
2008-11-12 13:41:00,80.52,80.585,80.52,80.555,74100000.0
2008-11-12 13:42:00,80.545,80.545,80.505,80.515,36700000.0
2008-11-12 13:43:00,80.52,80.58,80.52,80.565,85000000.0
2008-11-12 13:44:00,80.56,80.56,80.52,80.52,93100000.0
2008-11-12 13:45:00,80.52,80.535,80.52,80.53,119100000.0
2008-11-12 13:46:00,80.53,80.545,80.505,80.515,34000000.0
2008-11-12 13:47:00,80.52,80.605,80.495,80.605,67500000.0
2008-11-12 13:48:00,80.615,80.705,80.6,80.65,102700000.0
2008-11-12 13:49:00,80.65,80.735,80.61,80.735,109300000.0
2008-11-12 13:50:00,80.735,80.81,80.735,80.795,79700000.0
2008-11-12 13:51:00,80.795,80.83,80.78,80.82,107400000.0
2008-11-12 13:52:00,80.82,80.9,80.805,80.87,89400000.0
2008-11-12 13:53:00,80.88,80.9,80.865,80.88,109400000.0
2008-11-12 13:54:00,80.88,80.895,80.775,80.78,84800000.0
2008-11-12 13:55:00,80.78,80.835,80.78,80.79,472000000.0
2008-11-12 13:56:00,80.79,80.79,80.71,80.755,307000000.0
2008-11-12 13:57:00,80.755,80.765,80.74,80.74,71700000.0
2008-11-12 13:58:00,80.74,80.79,80.74,80.755,85800000.0
2008-11-12 13:59:00,80.755,80.805,80.755,80.785,53000000.0
2008-11-12 14:00:00,80.78,80.9,80.78,80.88,129900000.0
2008-11-12 14:01:00,80.875,80.91,80.855,80.885,48000000.0
2008-11-12 14:02:00,80.88,80.915,80.86,80.905,64000000.0
2008-11-12 14:03:00,80.905,80.935,80.855,80.86,120500000.0
2008-11-12 14:04:00,80.87,80.905,80.86,80.885,535200003.0
2008-11-12 14:05:00,80.87,80.875,80.8,80.815,99300000.0
2008-11-12 14:06:00,80.82,80.85,80.805,80.815,177500000.0
2008-11-12 14:07:00,80.815,80.825,80.785,80.785,99300000.0
2008-11-12 14:08:00,80.78,80.79,80.77,80.77,97100000.0
2008-11-12 14:09:00,80.77,80.855,80.77,80.78,58100000.0
2008-11-12 14:10:00,80.78,80.82,80.78,80.805,65000000.0
2008-11-12 14:11:00,80.805,80.84,80.79,80.8,44300000.0
2008-11-12 14:12:00,80.8,80.83,80.765,80.79,71700000.0
2008-11-12 14:13:00,80.795,80.825,80.76,80.785,37800000.0
2008-11-12 14:14:00,80.79,80.81,80.745,80.81,63400000.0
2008-11-12 14:15:00,80.81,80.88,80.805,80.835,80900000.0
2008-11-12 14:16:00,80.835,80.91,80.825,80.88,70300000.0
2008-11-12 14:17:00,80.88,80.955,80.88,80.9,81700000.0
2008-11-12 14:18:00,80.9,80.925,80.9,80.91,72600000.0
2008-11-12 14:19:00,80.905,80.93,80.87,80.87,444600000.0
2008-11-12 14:20:00,80.87,80.9,80.87,80.87,230700000.0
2008-11-12 14:21:00,80.87,80.945,80.87,80.93,234300000.0
2008-11-12 14:22:00,80.93,80.935,80.885,80.92,134100000.0
2008-11-12 14:23:00,80.915,80.995,80.875,80.96,141000000.0
2008-11-12 14:24:00,80.96,80.96,80.875,80.875,92200000.0
2008-11-12 14:25:00,80.87,80.87,80.85,80.85,61500000.0
2008-11-12 14:26:00,80.85,80.86,80.85,80.85,30600000.0
2008-11-12 14:27:00,80.85,80.865,80.85,80.85,33000000.0
2008-11-12 14:28:00,80.86,80.86,80.78,80.81,36200000.0
2008-11-12 14:29:00,80.805,80.81,80.765,80.79,113700000.0
2008-11-12 14:30:00,80.775,80.805,80.735,80.75,84400000.0
2008-11-12 14:31:00,80.75,80.77,80.725,80.75,101400000.0
2008-11-12 14:32:00,80.75,80.75,80.67,80.675,123000000.0
2008-11-12 14:33:00,80.675,80.69,80.67,80.67,37800000.0
2008-11-12 14:34:00,80.67,80.67,80.51,80.555,104800000.0
2008-11-12 14:35:00,80.55,80.55,80.42,80.435,106600000.0
2008-11-12 14:36:00,80.445,80.45,80.4,80.445,98300000.0
2008-11-12 14:37:00,80.43,80.44,80.405,80.44,83700000.0
2008-11-12 14:38:00,80.44,80.455,80.415,80.43,56000000.0
2008-11-12 14:39:00,80.425,80.425,80.345,80.345,125900000.0
2008-11-12 14:40:00,80.35,80.355,80.34,80.35,221900000.0
2008-11-12 14:41:00,80.345,80.415,80.345,80.41,48700000.0
2008-11-12 14:42:00,80.405,80.41,80.275,80.285,89200000.0
2008-11-12 14:43:00,80.28,80.325,80.24,80.32,71800000.0
2008-11-12 14:44:00,80.325,80.365,80.32,80.32,72800000.0
2008-11-12 14:45:00,80.32,80.325,80.245,80.325,122600000.0
2008-11-12 14:46:00,80.33,80.335,80.285,80.295,45000000.0
2008-11-12 14:47:00,80.305,80.36,80.28,80.35,92300000.0
2008-11-12 14:48:00,80.355,80.425,80.285,80.4,111600000.0
2008-11-12 14:49:00,80.395,80.425,80.37,80.425,75600000.0
2008-11-12 14:50:00,80.425,80.425,80.38,80.38,65600000.0
2008-11-12 14:51:00,80.38,80.425,80.38,80.415,31300000.0
2008-11-12 14:52:00,80.415,80.45,80.415,80.44,81900000.0
2008-11-12 14:53:00,80.445,80.455,80.39,80.4,29000000.0
2008-11-12 14:54:00,80.4,80.4,80.33,80.345,38400000.0
2008-11-12 14:55:00,80.355,80.38,80.34,80.38,59600000.0
2008-11-12 14:56:00,80.38,80.39,80.305,80.32,80400000.0
2008-11-12 14:57:00,80.32,80.32,80.21,80.25,128600000.0
2008-11-12 14:58:00,80.245,80.265,80.18,80.18,627300008.0
2008-11-12 14:59:00,80.18,80.215,80.18,80.18,809700017.0
2008-11-12 15:00:00,80.18,80.23,80.17,80.185,339600006.0
2008-11-12 15:01:00,80.195,80.195,80.125,80.16,179200000.0
2008-11-12 15:02:00,80.16,80.19,80.11,80.115,130400000.0
2008-11-12 15:03:00,80.115,80.19,80.115,80.185,134900000.0
2008-11-12 15:04:00,80.185,80.25,80.185,80.22,110000000.0
2008-11-12 15:05:00,80.22,80.295,80.22,80.285,108000000.0
2008-11-12 15:06:00,80.3,80.31,80.27,80.27,61000000.0
2008-11-12 15:07:00,80.27,80.27,80.105,80.105,125900000.0
2008-11-12 15:08:00,80.105,80.19,80.105,80.16,56800000.0
2008-11-12 15:09:00,80.155,80.165,80.085,80.085,81000000.0
2008-11-12 15:10:00,80.095,80.175,80.065,80.155,95100000.0
2008-11-12 15:11:00,80.145,80.21,80.145,80.15,108000000.0
2008-11-12 15:12:00,80.15,80.18,80.15,80.175,123500000.0
2008-11-12 15:13:00,80.165,80.19,80.15,80.15,104700000.0
2008-11-12 15:14:00,80.155,80.17,80.15,80.15,75600000.0
2008-11-12 15:15:00,80.15,80.165,80.15,80.15,105500000.0
2008-11-12 15:16:00,80.085,80.1,80.07,80.09,81500000.0
2008-11-12 15:17:00,80.09,80.11,80.07,80.11,59600000.0
2008-11-12 15:18:00,80.105,80.125,80.105,80.12,35200000.0
2008-11-12 15:19:00,80.115,80.135,80.1,80.105,42400000.0
2008-11-12 15:20:00,80.1,80.135,80.1,80.11,85000000.0
2008-11-12 15:21:00,80.11,80.225,80.11,80.19,104200000.0
2008-11-12 15:22:00,80.185,80.255,80.175,80.25,43500000.0
2008-11-12 15:23:00,80.245,80.27,80.22,80.22,86300000.0
2008-11-12 15:24:00,80.22,80.29,80.155,80.285,79100000.0
2008-11-12 15:25:00,80.285,80.31,80.24,80.26,87500000.0
2008-11-12 15:26:00,80.26,80.27,80.115,80.195,86200000.0
2008-11-12 15:27:00,80.2,80.24,80.155,80.21,115800000.0
2008-11-12 15:28:00,80.21,80.215,80.14,80.165,92600000.0
2008-11-12 15:29:00,80.155,80.19,80.15,80.15,58800000.0
2008-11-12 15:30:00,80.15,80.21,80.15,80.21,51000000.0
2008-11-12 15:31:00,80.205,80.215,80.18,80.18,69900000.0
2008-11-12 15:32:00,80.18,80.18,80.14,80.17,56200000.0
2008-11-12 15:33:00,80.18,80.24,80.14,80.215,106200000.0
2008-11-12 15:34:00,80.195,80.285,80.195,80.215,131000000.0
2008-11-12 15:35:00,80.215,80.285,80.205,80.27,120800000.0
2008-11-12 15:36:00,80.27,80.315,80.255,80.3,66200000.0
2008-11-12 15:37:00,80.3,80.32,80.215,80.25,116800000.0
2008-11-12 15:38:00,80.25,80.25,80.195,80.21,125700000.0
2008-11-12 15:39:00,80.215,80.23,80.15,80.23,117900000.0
2008-11-12 15:40:00,80.225,80.26,80.21,80.26,91300000.0
2008-11-12 15:41:00,80.255,80.27,80.215,80.215,105900000.0
2008-11-12 15:42:00,80.215,80.225,80.14,80.18,155500000.0
2008-11-12 15:43:00,80.17,80.17,80.085,80.105,92300000.0
2008-11-12 15:44:00,80.1,80.13,80.1,80.105,86900000.0
2008-11-12 15:45:00,80.105,80.165,80.085,80.14,124900000.0
2008-11-12 15:46:00,80.145,80.18,80.12,80.12,123400000.0
2008-11-12 15:47:00,80.12,80.125,80.04,80.04,105500000.0
2008-11-12 15:48:00,80.04,80.07,79.98,79.985,109600000.0
2008-11-12 15:49:00,79.985,80.035,79.97,80.03,133600000.0
2008-11-12 15:50:00,80.03,80.055,79.975,80.035,101400000.0
2008-11-12 15:51:00,80.035,80.055,80.02,80.04,69200000.0
2008-11-12 15:52:00,80.04,80.065,80.03,80.055,81500000.0
2008-11-12 15:53:00,80.055,80.08,80.045,80.07,72000000.0
2008-11-12 15:54:00,80.065,80.085,79.935,79.94,118200000.0
2008-11-12 15:55:00,79.94,80.025,79.925,79.98,95100000.0
2008-11-12 15:56:00,79.985,80.0,79.98,79.98,53000000.0
2008-11-12 15:57:00,79.98,79.98,79.825,79.825,117200000.0
2008-11-12 15:58:00,79.82,79.835,79.75,79.76,119500000.0
2008-11-12 15:59:00,79.76,79.785,79.715,79.73,104700000.0
2008-11-12 16:00:00,79.735,79.775,79.725,79.755,91900000.0
2008-11-12 16:01:00,79.75,79.755,79.6,79.61,98200000.0
2008-11-12 16:02:00,79.605,79.625,79.54,79.54,97200000.0
2008-11-12 16:03:00,79.54,79.575,79.46,79.48,164900000.0
2008-11-12 16:04:00,79.485,79.515,79.435,79.435,133300000.0
2008-11-12 16:05:00,79.435,79.435,79.34,79.395,150500000.0
2008-11-12 16:06:00,79.385,79.42,79.34,79.42,182800000.0
2008-11-12 16:07:00,79.415,79.55,79.415,79.45,184000000.0
2008-11-12 16:08:00,79.445,79.45,79.355,79.37,131300000.0
2008-11-12 16:09:00,79.37,79.37,79.255,79.27,121600000.0
2008-11-12 16:10:00,79.265,79.39,79.24,79.37,174900000.0
2008-11-12 16:11:00,79.37,79.485,79.37,79.465,145400000.0
2008-11-12 16:12:00,79.465,79.515,79.42,79.5,113700000.0
2008-11-12 16:13:00,79.5,79.585,79.5,79.56,110100000.0
2008-11-12 16:14:00,79.56,79.575,79.48,79.505,165199999.0
2008-11-12 16:15:00,79.505,79.66,79.505,79.625,121600000.0
2008-11-12 16:16:00,79.625,79.68,79.585,79.64,154000000.0
2008-11-12 16:17:00,79.65,79.665,79.64,79.64,112900000.0
2008-11-12 16:18:00,79.64,79.7,79.62,79.65,121600000.0
2008-11-12 16:19:00,79.65,79.65,79.61,79.62,113000000.0
2008-11-12 16:20:00,79.61,79.61,79.54,79.555,155700000.0
2008-11-12 16:21:00,79.555,79.56,79.52,79.535,188400000.0
2008-11-12 16:22:00,79.54,79.59,79.54,79.58,221900000.0
2008-11-12 16:23:00,79.575,79.615,79.565,79.605,188700000.0
2008-11-12 16:24:00,79.605,79.61,79.53,79.54,79000000.0
2008-11-12 16:25:00,79.535,79.565,79.51,79.51,125100000.0
2008-11-12 16:26:00,79.515,79.52,79.43,79.43,81000000.0
2008-11-12 16:27:00,79.43,79.43,79.32,79.36,93000000.0
2008-11-12 16:28:00,79.355,79.46,79.32,79.445,100100000.0
2008-11-12 16:29:00,79.43,79.435,79.4,79.41,168000000.0
2008-11-12 16:30:00,79.405,79.405,79.335,79.345,120600000.0
2008-11-12 16:31:00,79.345,79.355,79.23,79.24,125500000.0
2008-11-12 16:32:00,79.24,79.24,79.085,79.115,130500000.0
2008-11-12 16:33:00,79.115,79.145,79.04,79.065,147700000.0
2008-11-12 16:34:00,79.065,79.22,79.05,79.15,136700000.0
2008-11-12 16:35:00,79.15,79.16,79.1,79.105,131100000.0
2008-11-12 16:36:00,79.11,79.15,79.055,79.15,166600000.0
2008-11-12 16:37:00,79.15,79.27,79.15,79.22,198100000.0
2008-11-12 16:38:00,79.215,79.265,79.18,79.18,131900000.0
2008-11-12 16:39:00,79.175,79.235,79.15,79.23,128800000.0
2008-11-12 16:40:00,79.25,79.3,79.195,79.21,140200000.0
2008-11-12 16:41:00,79.195,79.22,79.175,79.205,91300000.0
2008-11-12 16:42:00,79.2,79.2,79.15,79.165,1479600048.0
2008-11-12 16:43:00,79.165,79.17,79.095,79.155,1545100070.0
2008-11-12 16:44:00,79.155,79.16,79.065,79.12,130700000.0
2008-11-12 16:45:00,79.12,79.12,79.06,79.06,120600000.0
2008-11-12 16:46:00,79.06,79.08,78.995,79.05,99600000.0
2008-11-12 16:47:00,79.05,79.08,79.045,79.07,81500000.0
2008-11-12 16:48:00,79.075,79.185,79.075,79.18,90100000.0
2008-11-12 16:49:00,79.18,79.21,79.15,79.15,152400000.0
2008-11-12 16:50:00,79.15,79.205,79.135,79.14,165100000.0
2008-11-12 16:51:00,79.14,79.25,79.14,79.25,129800000.0
2008-11-12 16:52:00,79.24,79.26,79.215,79.245,124200000.0
2008-11-12 16:53:00,79.245,79.365,79.245,79.36,129800000.0
2008-11-12 16:54:00,79.355,79.385,79.33,79.36,145000000.0
2008-11-12 16:55:00,79.365,79.395,79.355,79.38,86900000.0
2008-11-12 16:56:00,79.38,79.385,79.295,79.295,105600000.0
2008-11-12 16:57:00,79.295,79.295,79.23,79.275,115400000.0
2008-11-12 16:58:00,79.27,79.31,79.22,79.245,119500000.0
2008-11-12 16:59:00,79.24,79.245,79.05,79.065,202000000.0
2008-11-12 17:00:00,79.07,79.16,79.05,79.075,121400000.0
2008-11-12 17:01:00,79.085,79.23,79.08,79.185,118200000.0
2008-11-12 17:02:00,79.185,79.25,79.15,79.245,121600000.0
2008-11-12 17:03:00,79.245,79.265,79.07,79.1,169800000.0
2008-11-12 17:04:00,79.1,79.195,79.09,79.15,96700000.0
2008-11-12 17:05:00,79.15,79.155,79.045,79.05,120900000.0
2008-11-12 17:06:00,79.045,79.06,78.995,79.025,139600000.0
2008-11-12 17:07:00,79.02,79.025,78.95,78.995,111100000.0
2008-11-12 17:08:00,78.985,79.01,78.955,78.985,92400000.0
2008-11-12 17:09:00,78.985,78.99,78.95,78.95,105200000.0
2008-11-12 17:10:00,78.95,79.0,78.905,78.995,103200000.0
2008-11-12 17:11:00,78.98,79.04,78.91,79.01,117300000.0
2008-11-12 17:12:00,79.015,79.07,79.015,79.03,103000000.0
2008-11-12 17:13:00,79.035,79.045,78.96,79.045,114200000.0
2008-11-12 17:14:00,79.06,79.06,78.94,78.95,106700000.0
2008-11-12 17:15:00,78.95,79.025,78.93,79.015,116400000.0
2008-11-12 17:16:00,79.0,79.02,78.875,78.875,124400000.0
2008-11-12 17:17:00,78.855,78.89,78.84,78.875,76100000.0
2008-11-12 17:18:00,78.875,78.875,78.78,78.79,129400000.0
2008-11-12 17:19:00,78.79,78.875,78.79,78.875,92700000.0
2008-11-12 17:20:00,78.875,78.885,78.795,78.81,129100000.0
2008-11-12 17:21:00,78.81,78.83,78.74,78.74,194900000.0
2008-11-12 17:22:00,78.74,78.78,78.74,78.745,126800000.0
2008-11-12 17:23:00,78.75,78.755,78.695,78.73,115800000.0
2008-11-12 17:24:00,78.735,78.75,78.68,78.695,115400000.0
2008-11-12 17:25:00,78.7,78.725,78.68,78.68,89800000.0
2008-11-12 17:26:00,78.68,78.695,78.63,78.63,129700000.0
2008-11-12 17:27:00,78.63,78.63,78.545,78.61,127000000.0
2008-11-12 17:28:00,78.61,78.67,78.605,78.63,102700000.0
2008-11-12 17:29:00,78.62,78.63,78.585,78.625,101700000.0
2008-11-12 17:30:00,78.63,78.655,78.525,78.585,274700000.0
2008-11-12 17:31:00,78.565,78.585,78.445,78.455,113500000.0
2008-11-12 17:32:00,78.46,78.5,78.405,78.41,136800000.0
2008-11-12 17:33:00,78.405,78.445,78.4,78.41,200600000.0
2008-11-12 17:34:00,78.415,78.465,78.385,78.39,93400000.0
2008-11-12 17:35:00,78.4,78.4,78.185,78.25,109500000.0
2008-11-12 17:36:00,78.255,78.27,78.145,78.145,105800000.0
2008-11-12 17:37:00,78.145,78.15,77.99,78.04,143900000.0
2008-11-12 17:38:00,78.045,78.055,77.86,77.895,152600000.0
2008-11-12 17:39:00,77.895,77.895,77.615,77.7,127500000.0
2008-11-12 17:40:00,77.72,77.815,77.635,77.795,171400000.0
2008-11-12 17:41:00,77.795,77.82,77.65,77.665,159700000.0
2008-11-12 17:42:00,77.66,77.725,77.645,77.665,110100000.0
2008-11-12 17:43:00,77.66,77.805,77.64,77.795,140500000.0
2008-11-12 17:44:00,77.805,77.895,77.77,77.895,161700000.0
2008-11-12 17:45:00,77.895,77.915,77.82,77.85,139180000.0
2008-11-12 17:46:00,77.85,77.85,77.68,77.765,129200000.0
2008-11-12 17:47:00,77.68,77.78,77.68,77.75,144000000.0
2008-11-12 17:48:00,77.75,77.805,77.715,77.75,122100000.0
2008-11-12 17:49:00,77.745,77.75,77.6,77.715,131100000.0
2008-11-12 17:50:00,77.69,77.73,77.63,77.715,110700000.0
2008-11-12 17:51:00,77.715,77.81,77.71,77.805,165260000.0
2008-11-12 17:52:00,77.81,77.91,77.77,77.9,100500000.0
2008-11-12 17:53:00,77.905,77.915,77.86,77.88,81000000.0
2008-11-12 17:54:00,77.88,77.905,77.86,77.86,123200000.0
2008-11-12 17:55:00,77.86,77.875,77.81,77.875,90000000.0
2008-11-12 17:56:00,77.885,77.9,77.8,77.805,273400002.0
2008-11-12 17:57:00,77.81,77.825,77.72,77.815,87700000.0
2008-11-12 17:58:00,77.81,77.865,77.765,77.805,88500000.0
2008-11-12 17:59:00,77.8,77.84,77.61,77.615,122700000.0
2008-11-12 18:00:00,77.61,77.705,77.59,77.695,128400000.0
2008-11-12 18:01:00,77.695,77.695,77.575,77.605,125000000.0
2008-11-12 18:02:00,77.61,77.61,77.335,77.375,497200001.0
2008-11-12 18:03:00,77.36,77.375,77.235,77.235,170300000.0
2008-11-12 18:04:00,77.235,77.285,77.16,77.17,146900000.0
2008-11-12 18:05:00,77.175,77.215,77.155,77.16,116000000.0
2008-11-12 18:06:00,77.16,77.185,77.0,77.055,156599999.0
2008-11-12 18:07:00,77.05,77.075,76.925,77.065,155000000.0
2008-11-12 18:08:00,77.065,77.09,76.97,76.975,116300000.0
2008-11-12 18:09:00,76.975,76.995,76.96,76.98,115100000.0
2008-11-12 18:10:00,76.97,77.035,76.945,76.96,155200000.0
2008-11-12 18:11:00,76.965,77.005,76.845,76.915,115100000.0
2008-11-12 18:12:00,76.845,76.9,76.64,76.66,112200000.0
2008-11-12 18:13:00,76.66,76.66,76.41,76.485,132000000.0
2008-11-12 18:14:00,76.49,76.68,76.49,76.67,115100000.0
2008-11-12 18:15:00,76.675,76.91,76.665,76.89,178300000.0
2008-11-12 18:16:00,76.885,77.09,76.885,77.085,89100000.0
2008-11-12 18:17:00,77.075,77.425,77.075,77.425,159200000.0
2008-11-12 18:18:00,77.43,77.44,77.065,77.17,606600000.0
2008-11-12 18:19:00,77.17,77.34,77.115,77.325,128400000.0
2008-11-12 18:20:00,77.285,77.315,77.19,77.27,204900000.0
2008-11-12 18:21:00,77.275,77.28,77.155,77.18,161200000.0
2008-11-12 18:22:00,77.18,77.29,77.165,77.27,200000000.0
2008-11-12 18:23:00,77.275,77.36,77.2,77.335,219400000.0
2008-11-12 18:24:00,77.335,77.42,77.325,77.415,187100000.0
2008-11-12 18:25:00,77.425,77.54,77.41,77.54,153400000.0
2008-11-12 18:26:00,77.54,77.645,77.52,77.59,143700000.0
2008-11-12 18:27:00,77.585,77.59,77.485,77.495,143800000.0
2008-11-12 18:28:00,77.495,77.575,77.475,77.56,190800000.0
2008-11-12 18:29:00,77.56,77.595,77.44,77.465,1618900002.0
2008-11-12 18:30:00,77.47,77.54,77.455,77.54,139400000.0
2008-11-12 18:31:00,77.535,77.535,77.45,77.47,83100000.0
2008-11-12 18:32:00,77.465,77.495,77.365,77.37,73600000.0
2008-11-12 18:33:00,77.38,77.38,77.21,77.26,574200000.0
2008-11-12 18:34:00,77.26,77.325,77.15,77.17,139200000.0
2008-11-12 18:35:00,77.175,77.295,77.155,77.26,125600000.0
2008-11-12 18:36:00,77.25,77.25,77.09,77.205,379799992.0
2008-11-12 18:37:00,77.195,77.26,77.145,77.255,125500000.0
2008-11-12 18:38:00,77.25,77.335,77.235,77.335,98300000.0
2008-11-12 18:39:00,77.325,77.345,77.25,77.275,122900000.0
2008-11-12 18:40:00,77.28,77.335,77.235,77.255,147400000.0
2008-11-12 18:41:00,77.255,77.305,77.225,77.225,113300000.0
2008-11-12 18:42:00,77.225,77.29,77.215,77.29,132700000.0
2008-11-12 18:43:00,77.3,77.325,77.28,77.285,69800000.0
2008-11-12 18:44:00,77.285,77.315,77.25,77.28,117100000.0
2008-11-12 18:45:00,77.28,77.325,77.27,77.28,51400000.0
2008-11-12 18:46:00,77.27,77.27,77.12,77.14,104100000.0
2008-11-12 18:47:00,77.135,77.155,77.075,77.14,141500000.0
2008-11-12 18:48:00,77.12,77.16,77.075,77.145,141900000.0
2008-11-12 18:49:00,77.145,77.22,77.14,77.19,125900000.0
2008-11-12 18:50:00,77.19,77.275,77.185,77.26,95700000.0
2008-11-12 18:51:00,77.26,77.27,77.16,77.245,137600000.0
2008-11-12 18:52:00,77.245,77.27,77.21,77.26,127300000.0
2008-11-12 18:53:00,77.26,77.385,77.26,77.385,142400000.0
2008-11-12 18:54:00,77.39,77.44,77.375,77.44,76500000.0
2008-11-12 18:55:00,77.45,77.58,77.385,77.57,185600000.0
2008-11-12 18:56:00,77.565,77.765,77.545,77.765,230500000.0
2008-11-12 18:57:00,77.785,77.85,77.715,77.72,202300000.0
2008-11-12 18:58:00,77.725,77.78,77.7,77.71,168100000.0
2008-11-12 18:59:00,77.71,77.71,77.65,77.65,179900000.0
2008-11-12 19:00:00,77.65,77.77,77.59,77.725,141400000.0
2008-11-12 19:01:00,77.725,77.735,77.68,77.725,125100000.0
2008-11-12 19:02:00,77.715,77.73,77.67,77.68,111300000.0
2008-11-12 19:03:00,77.68,77.72,77.68,77.72,87400000.0
2008-11-12 19:04:00,77.71,77.75,77.645,77.735,133600000.0
2008-11-12 19:05:00,77.74,77.76,77.735,77.745,48800000.0
2008-11-12 19:06:00,77.755,77.755,77.615,77.62,52200000.0
2008-11-12 19:07:00,77.615,77.62,77.61,77.61,59900000.0
2008-11-12 19:08:00,77.6,77.6,77.515,77.515,97500000.0
2008-11-12 19:09:00,77.52,77.6,77.515,77.59,36000000.0
2008-11-12 19:10:00,77.585,77.66,77.585,77.655,42400000.0
2008-11-12 19:11:00,77.655,77.66,77.585,77.64,54900000.0
2008-11-12 19:12:00,77.62,77.635,77.525,77.54,125600000.0
2008-11-12 19:13:00,77.535,77.665,77.535,77.665,98500000.0
2008-11-12 19:14:00,77.665,77.7,77.655,77.66,57300000.0
2008-11-12 19:15:00,77.655,77.655,77.565,77.575,104300000.0
2008-11-12 19:16:00,77.59,77.65,77.59,77.61,131800000.0
2008-11-12 19:17:00,77.61,77.63,77.545,77.575,88300000.0
2008-11-12 19:18:00,77.575,77.58,77.53,77.55,71900000.0
2008-11-12 19:19:00,77.55,77.555,77.485,77.5,49300000.0
2008-11-12 19:20:00,77.495,77.5,77.43,77.46,75600000.0
2008-11-12 19:21:00,77.46,77.46,77.43,77.43,35900000.0
2008-11-12 19:22:00,77.435,77.515,77.43,77.51,97300000.0
2008-11-12 19:23:00,77.52,77.565,77.51,77.565,72800000.0
2008-11-12 19:24:00,77.555,77.555,77.49,77.515,81600000.0
2008-11-12 19:25:00,77.535,77.575,77.53,77.565,38600000.0
2008-11-12 19:26:00,77.57,77.63,77.485,77.63,142100000.0
2008-11-12 19:27:00,77.635,77.68,77.63,77.66,95400000.0
2008-11-12 19:28:00,77.67,77.76,77.67,77.76,75200000.0
2008-11-12 19:29:00,77.755,77.76,77.715,77.745,65900000.0
2008-11-12 19:30:00,77.745,77.785,77.72,77.765,82700000.0
2008-11-12 19:31:00,77.77,77.77,77.745,77.75,62500000.0
2008-11-12 19:32:00,77.755,77.775,77.74,77.745,24000000.0
2008-11-12 19:33:00,77.75,77.755,77.72,77.725,34100000.0
2008-11-12 19:34:00,77.73,77.735,77.715,77.725,15900000.0
2008-11-12 19:35:00,77.725,77.765,77.725,77.74,50400000.0
2008-11-12 19:36:00,77.74,77.755,77.735,77.755,21300000.0
2008-11-12 19:37:00,77.755,77.885,77.74,77.88,74500000.0
2008-11-12 19:38:00,77.885,77.9,77.83,77.84,86400000.0
2008-11-12 19:39:00,77.835,77.835,77.75,77.76,101000000.0
2008-11-12 19:40:00,77.775,77.81,77.76,77.805,51500000.0
2008-11-12 19:41:00,77.81,77.825,77.76,77.78,92400000.0
2008-11-12 19:42:00,77.78,77.805,77.78,77.78,46200000.0
2008-11-12 19:43:00,77.78,77.78,77.655,77.675,155500000.0
2008-11-12 19:44:00,77.68,77.72,77.675,77.675,82500000.0
2008-11-12 19:45:00,77.675,77.705,77.665,77.705,64600000.0
2008-11-12 19:46:00,77.7,77.7,77.68,77.7,37200000.0
2008-11-12 19:47:00,77.7,77.7,77.675,77.675,26200000.0
2008-11-12 19:48:00,77.68,77.7,77.655,77.68,52800000.0
2008-11-12 19:49:00,77.685,77.715,77.68,77.68,24300000.0
2008-11-12 19:50:00,77.675,77.69,77.585,77.635,89600000.0
2008-11-12 19:51:00,77.625,77.645,77.6,77.645,59300000.0
2008-11-12 19:52:00,77.65,77.655,77.61,77.645,44200000.0
2008-11-12 19:53:00,77.645,77.67,77.635,77.67,35200000.0
2008-11-12 19:54:00,77.67,77.705,77.64,77.66,68100000.0
2008-11-12 19:55:00,77.655,77.68,77.64,77.67,82600000.0
2008-11-12 19:56:00,77.665,77.705,77.64,77.705,33300000.0
2008-11-12 19:57:00,77.705,77.75,77.7,77.74,54400000.0
2008-11-12 19:58:00,77.735,77.88,77.735,77.88,113500000.0
2008-11-12 19:59:00,77.88,78.015,77.87,77.98,86300000.0
2008-11-12 20:00:00,77.97,78.0,77.88,77.88,101900000.0
2008-11-12 20:01:00,77.88,77.885,77.83,77.865,105800000.0
2008-11-12 20:02:00,77.87,77.895,77.865,77.89,56700000.0
2008-11-12 20:03:00,77.885,77.895,77.86,77.875,57000000.0
2008-11-12 20:04:00,77.88,77.9,77.86,77.865,82700000.0
2008-11-12 20:05:00,77.86,77.88,77.85,77.86,73300000.0
2008-11-12 20:06:00,77.87,77.875,77.855,77.87,60000000.0
2008-11-12 20:07:00,77.875,77.9,77.87,77.88,39500000.0
2008-11-12 20:08:00,77.88,77.88,77.795,77.815,61700000.0
2008-11-12 20:09:00,77.805,77.845,77.795,77.8,69600000.0
2008-11-12 20:10:00,77.8,77.82,77.795,77.805,31700000.0
2008-11-12 20:11:00,77.805,77.805,77.775,77.8,36700000.0
2008-11-12 20:12:00,77.805,77.805,77.765,77.77,45100000.0
2008-11-12 20:13:00,77.77,77.805,77.76,77.795,56700000.0
2008-11-12 20:14:00,77.795,77.795,77.705,77.705,79700000.0
2008-11-12 20:15:00,77.7,77.7,77.67,77.7,123800000.0
2008-11-12 20:16:00,77.69,77.69,77.69,77.69,52400000.0
2008-11-12 20:17:00,77.69,77.69,77.605,77.62,71100000.0
2008-11-12 20:18:00,77.615,77.615,77.47,77.51,85100000.0
2008-11-12 20:19:00,77.515,77.565,77.51,77.56,45400000.0
2008-11-12 20:20:00,77.55,77.595,77.55,77.595,40100000.0
2008-11-12 20:21:00,77.605,77.605,77.535,77.535,41200000.0
2008-11-12 20:22:00,77.535,77.54,77.36,77.385,208300000.0
2008-11-12 20:23:00,77.385,77.4,77.29,77.375,317500000.0
2008-11-12 20:24:00,77.375,77.395,77.37,77.395,53000000.0
2008-11-12 20:25:00,77.395,77.41,77.365,77.375,40300000.0
2008-11-12 20:26:00,77.37,77.42,77.37,77.395,76800000.0
2008-11-12 20:27:00,77.415,77.525,77.375,77.525,174300000.0
2008-11-12 20:28:00,77.525,77.535,77.505,77.515,55500000.0
2008-11-12 20:29:00,77.53,77.57,77.515,77.545,78200000.0
2008-11-12 20:30:00,77.535,77.545,77.47,77.495,97600000.0
2008-11-12 20:31:00,77.5,77.5,77.435,77.46,112400000.0
2008-11-12 20:32:00,77.46,77.505,77.445,77.495,135000000.0
2008-11-12 20:33:00,77.5,77.5,77.39,77.395,97000000.0
2008-11-12 20:34:00,77.395,77.4,77.27,77.32,162900000.0
2008-11-12 20:35:00,77.325,77.335,77.24,77.3,141900000.0
2008-11-12 20:36:00,77.3,77.395,77.3,77.385,111700000.0
2008-11-12 20:37:00,77.375,77.405,77.36,77.405,84100000.0
2008-11-12 20:38:00,77.395,77.43,77.32,77.43,164500000.0
2008-11-12 20:39:00,77.435,77.445,77.375,77.415,133600000.0
2008-11-12 20:40:00,77.415,77.415,77.325,77.355,182800000.0
2008-11-12 20:41:00,77.36,77.555,77.345,77.555,123000000.0
2008-11-12 20:42:00,77.565,77.62,77.445,77.62,150000000.0
2008-11-12 20:43:00,77.62,77.665,77.525,77.61,131400000.0
2008-11-12 20:44:00,77.615,77.635,77.595,77.6,61700000.0
2008-11-12 20:45:00,77.595,77.62,77.545,77.545,56700000.0
2008-11-12 20:46:00,77.54,77.545,77.5,77.515,87900000.0
2008-11-12 20:47:00,77.515,77.605,77.475,77.605,82700000.0
2008-11-12 20:48:00,77.605,77.62,77.54,77.54,86100000.0
2008-11-12 20:49:00,77.555,77.6,77.54,77.595,63400000.0
2008-11-12 20:50:00,77.59,77.605,77.56,77.575,63100000.0
2008-11-12 20:51:00,77.575,77.595,77.56,77.57,44500000.0
2008-11-12 20:52:00,77.575,77.58,77.56,77.565,40600000.0
2008-11-12 20:53:00,77.56,77.56,77.465,77.465,132400000.0
2008-11-12 20:54:00,77.485,77.485,77.44,77.45,99400000.0
2008-11-12 20:55:00,77.45,77.465,77.415,77.45,61600000.0
2008-11-12 20:56:00,77.445,77.46,77.41,77.41,62700000.0
2008-11-12 20:57:00,77.405,77.445,77.39,77.43,104500000.0
2008-11-12 20:58:00,77.42,77.435,77.35,77.365,85400000.0
2008-11-12 20:59:00,77.365,77.425,77.34,77.425,94700000.0
2008-11-12 21:00:00,77.405,77.495,77.395,77.45,126000000.0
2008-11-12 21:01:00,77.445,77.52,77.44,77.52,57000000.0
2008-11-12 21:02:00,77.515,77.52,77.42,77.42,65900000.0
2008-11-12 21:03:00,77.43,77.46,77.37,77.37,569499991.0
2008-11-12 21:04:00,77.37,77.39,77.305,77.39,576700000.0
2008-11-12 21:05:00,77.385,77.385,77.325,77.335,50700000.0
2008-11-12 21:06:00,77.335,77.355,77.305,77.31,43700000.0
2008-11-12 21:07:00,77.305,77.305,77.175,77.19,69400000.0
2008-11-12 21:08:00,77.2,77.215,77.15,77.165,74900000.0
2008-11-12 21:09:00,77.165,77.195,77.13,77.195,90500000.0
2008-11-12 21:10:00,77.215,77.275,77.155,77.16,130000000.0
2008-11-12 21:11:00,77.165,77.175,77.1,77.175,113600000.0
2008-11-12 21:12:00,77.185,77.25,77.155,77.23,85800000.0
2008-11-12 21:13:00,77.225,77.285,77.225,77.285,51600000.0
2008-11-12 21:14:00,77.28,77.315,77.205,77.23,89400000.0
2008-11-12 21:15:00,77.245,77.45,77.245,77.435,113500000.0
2008-11-12 21:16:00,77.435,77.455,77.395,77.405,125000000.0
2008-11-12 21:17:00,77.405,77.45,77.38,77.415,68400000.0
2008-11-12 21:18:00,77.42,77.535,77.42,77.48,159300000.0
2008-11-12 21:19:00,77.49,77.59,77.475,77.56,96000000.0
2008-11-12 21:20:00,77.545,77.555,77.455,77.5,87200000.0
2008-11-12 21:21:00,77.5,77.56,77.5,77.545,81800000.0
2008-11-12 21:22:00,77.545,77.58,77.525,77.555,67500000.0
2008-11-12 21:23:00,77.55,77.6,77.54,77.58,55300000.0
2008-11-12 21:24:00,77.585,77.675,77.575,77.675,46600000.0
2008-11-12 21:25:00,77.67,77.68,77.615,77.615,77700000.0
2008-11-12 21:26:00,77.62,77.675,77.595,77.605,71700000.0
2008-11-12 21:27:00,77.61,77.63,77.585,77.59,84000000.0
2008-11-12 21:28:00,77.59,77.615,77.535,77.545,84900000.0
2008-11-12 21:29:00,77.54,77.545,77.515,77.53,54300000.0
2008-11-12 21:30:00,77.53,77.555,77.51,77.53,85400000.0
2008-11-12 21:31:00,77.525,77.55,77.52,77.55,33900000.0
2008-11-12 21:32:00,77.545,77.565,77.53,77.535,49100000.0
2008-11-12 21:33:00,77.53,77.6,77.53,77.58,114700000.0
2008-11-12 21:34:00,77.575,77.585,77.48,77.48,117800000.0
2008-11-12 21:35:00,77.46,77.475,77.38,77.415,103400000.0
2008-11-12 21:36:00,77.415,77.485,77.415,77.475,76800000.0
2008-11-12 21:37:00,77.465,77.465,77.395,77.405,50200000.0
2008-11-12 21:38:00,77.395,77.4,77.335,77.335,56900000.0
2008-11-12 21:39:00,77.33,77.355,77.32,77.355,73200000.0
2008-11-12 21:40:00,77.345,77.385,77.345,77.37,58600000.0
2008-11-12 21:41:00,77.37,77.37,77.32,77.345,70800000.0
2008-11-12 21:42:00,77.34,77.37,77.34,77.36,31100000.0
2008-11-12 21:43:00,77.37,77.42,77.37,77.415,78800000.0
2008-11-12 21:44:00,77.41,77.45,77.405,77.45,73300000.0
2008-11-12 21:45:00,77.455,77.47,77.455,77.465,22500000.0
2008-11-12 21:46:00,77.46,77.46,77.435,77.455,37300000.0
2008-11-12 21:47:00,77.455,77.505,77.455,77.49,37200000.0
2008-11-12 21:48:00,77.49,77.505,77.44,77.44,60500000.0
2008-11-12 21:49:00,77.435,77.435,77.39,77.4,75500000.0
2008-11-12 21:50:00,77.39,77.43,77.36,77.365,310299998.0
2008-11-12 21:51:00,77.36,77.36,77.295,77.31,581399999.0
2008-11-12 21:52:00,77.36,77.36,77.29,77.31,143100000.0
2008-11-12 21:53:00,77.3,77.325,77.265,77.27,86300000.0
2008-11-12 21:54:00,77.27,77.325,77.27,77.305,113200000.0
2008-11-12 21:55:00,77.295,77.32,77.29,77.29,40000000.0
2008-11-12 21:56:00,77.295,77.325,77.295,77.31,20200000.0
2008-11-12 21:57:00,77.3,77.3,77.25,77.26,87000000.0
2008-11-12 21:58:00,77.265,77.295,77.22,77.22,93200000.0
2008-11-12 21:59:00,77.205,77.27,77.2,77.215,70400000.0
2008-11-12 22:00:00,77.215,77.245,77.165,77.185,66800000.0
2008-11-12 22:01:00,77.175,77.185,77.11,77.11,128600000.0
2008-11-12 22:02:00,77.12,77.13,77.11,77.11,155600000.0
2008-11-12 22:03:00,77.11,77.175,77.11,77.16,130300000.0
2008-11-12 22:04:00,77.16,77.2,77.14,77.175,79800000.0
2008-11-12 22:05:00,77.175,77.185,77.13,77.145,77000000.0
2008-11-12 22:06:00,77.15,77.155,77.11,77.11,50800000.0
2008-11-12 22:07:00,77.11,77.11,77.015,77.05,62800000.0
2008-11-12 22:08:00,77.065,77.075,77.015,77.03,101500000.0
2008-11-12 22:09:00,77.04,77.045,76.965,76.98,79700000.0
2008-11-12 22:10:00,77.005,77.005,76.92,76.96,96200000.0
2008-11-12 22:11:00,76.96,76.96,76.86,76.875,125000000.0
2008-11-12 22:12:00,76.875,76.95,76.865,76.92,131400000.0
2008-11-12 22:13:00,76.915,76.92,76.87,76.875,133000000.0
2008-11-12 22:14:00,76.87,76.905,76.86,76.875,169800000.0
2008-11-12 22:15:00,76.89,76.89,76.825,76.845,84700000.0
2008-11-12 22:16:00,76.84,76.93,76.825,76.905,71700000.0
2008-11-12 22:17:00,76.895,76.96,76.895,76.92,25000000.0
2008-11-12 22:18:00,76.92,76.925,76.895,76.905,25500000.0
2008-11-12 22:19:00,76.9,76.94,76.885,76.94,109100000.0
2008-11-12 22:20:00,76.935,76.99,76.925,76.935,60500000.0
2008-11-12 22:21:00,76.935,76.94,76.885,76.895,117700000.0
2008-11-12 22:22:00,76.89,76.92,76.88,76.89,148900000.0
2008-11-12 22:23:00,76.895,76.905,76.88,76.88,72100000.0
2008-11-12 22:24:00,76.88,76.88,76.785,76.855,95200000.0
2008-11-12 22:25:00,76.855,76.87,76.845,76.85,77600000.0
2008-11-12 22:26:00,76.845,76.845,76.805,76.815,62100000.0
2008-11-12 22:27:00,76.815,76.82,76.765,76.805,104500000.0
2008-11-12 22:28:00,76.8,76.825,76.775,76.79,43000000.0
2008-11-12 22:29:00,76.775,76.79,76.755,76.77,37400000.0
2008-11-12 22:30:00,76.765,76.81,76.73,76.81,56500000.0
2008-11-12 22:31:00,76.805,76.865,76.795,76.835,146300000.0
2008-11-12 22:32:00,76.84,76.87,76.825,76.855,74000000.0
2008-11-12 22:33:00,76.855,76.875,76.855,76.87,34700000.0
2008-11-12 22:34:00,76.87,76.935,76.855,76.925,84300000.0
2008-11-12 22:35:00,76.925,76.95,76.925,76.935,38000000.0
2008-11-12 22:36:00,76.94,76.955,76.865,76.87,57200000.0
2008-11-12 22:37:00,76.87,76.91,76.845,76.85,106900000.0
2008-11-12 22:38:00,76.86,76.88,76.83,76.855,144200000.0
2008-11-12 22:39:00,76.855,76.885,76.835,76.865,74500000.0
2008-11-12 22:40:00,76.875,76.885,76.77,76.785,141400000.0
2008-11-12 22:41:00,76.775,76.825,76.775,76.815,86600000.0
2008-11-12 22:42:00,76.82,76.84,76.74,76.75,122700000.0
2008-11-12 22:43:00,76.75,76.75,76.65,76.65,121900000.0
2008-11-12 22:44:00,76.645,76.7,76.585,76.69,122000000.0
2008-11-12 22:45:00,76.69,76.84,76.685,76.795,101800000.0
2008-11-12 22:46:00,76.795,76.805,76.75,76.75,62800000.0
2008-11-12 22:47:00,76.75,76.75,76.68,76.75,51300000.0
2008-11-12 22:48:00,76.75,76.77,76.75,76.765,76100000.0
2008-11-12 22:49:00,76.77,76.795,76.74,76.74,106700000.0
2008-11-12 22:50:00,76.74,76.745,76.74,76.74,92000000.0
2008-11-12 22:51:00,76.74,76.775,76.735,76.745,101300000.0
2008-11-12 22:52:00,76.74,76.75,76.705,76.73,106500000.0
2008-11-12 22:53:00,76.735,76.735,76.675,76.68,34800000.0
2008-11-12 22:54:00,76.67,76.735,76.67,76.69,53100000.0
2008-11-12 22:55:00,76.7,76.725,76.69,76.69,32900000.0
2008-11-12 22:56:00,76.69,76.72,76.685,76.69,30100000.0
2008-11-12 22:57:00,76.69,76.69,76.69,76.69,6000000.0
2008-11-12 22:58:00,76.69,76.705,76.69,76.69,16200000.0
2008-11-12 22:59:00,76.69,76.715,76.69,76.7,55900000.0
2008-11-12 23:00:00,76.7,76.765,76.7,76.745,38400000.0
2008-11-12 23:01:00,76.745,76.825,76.745,76.8,65800000.0
2008-11-12 23:02:00,76.795,76.795,76.75,76.775,64700000.0
2008-11-12 23:03:00,76.775,76.775,76.685,76.705,96900000.0
2008-11-12 23:04:00,76.705,76.775,76.705,76.74,80300000.0
2008-11-12 23:05:00,76.74,76.805,76.74,76.78,71600000.0
2008-11-12 23:06:00,76.78,76.79,76.675,76.68,65400000.0
2008-11-12 23:07:00,76.68,76.695,76.66,76.69,71200000.0
2008-11-12 23:08:00,76.705,76.72,76.685,76.71,48900000.0
2008-11-12 23:09:00,76.705,76.76,76.7,76.76,32500000.0
2008-11-12 23:10:00,76.74,76.76,76.73,76.735,24200000.0
2008-11-12 23:11:00,76.74,76.855,76.74,76.81,45400000.0
2008-11-12 23:12:00,76.81,76.81,76.8,76.81,25000000.0
2008-11-12 23:13:00,76.81,76.83,76.81,76.83,39100000.0
2008-11-12 23:14:00,76.825,76.86,76.825,76.86,38200000.0
2008-11-12 23:15:00,76.845,76.855,76.825,76.825,30500000.0
2008-11-12 23:16:00,76.83,76.845,76.805,76.805,24000000.0
2008-11-12 23:17:00,76.795,76.82,76.79,76.815,44800000.0
2008-11-12 23:18:00,76.815,76.815,76.775,76.785,25300000.0
2008-11-12 23:19:00,76.785,76.785,76.77,76.77,39200000.0
2008-11-12 23:20:00,76.77,76.77,76.77,76.77,31500000.0
2008-11-12 23:21:00,76.77,76.77,76.77,76.77,13500000.0
2008-11-12 23:22:00,76.77,76.785,76.77,76.77,22000000.0
2008-11-12 23:23:00,76.77,76.775,76.77,76.77,19500000.0
2008-11-12 23:24:00,76.77,76.77,76.77,76.77,7500000.0
2008-11-12 23:25:00,76.77,76.77,76.77,76.77,19500000.0
2008-11-12 23:26:00,76.77,76.815,76.77,76.815,58300000.0
2008-11-12 23:27:00,76.805,76.845,76.79,76.83,82200000.0
2008-11-12 23:28:00,76.825,76.855,76.82,76.855,82800000.0
2008-11-12 23:29:00,76.86,76.895,76.86,76.865,68000000.0
2008-11-12 23:30:00,76.865,76.91,76.835,76.9,60000000.0
2008-11-12 23:31:00,76.895,76.92,76.865,76.88,58500000.0
2008-11-12 23:32:00,76.875,76.945,76.87,76.93,74000000.0
2008-11-12 23:33:00,76.95,76.965,76.85,76.865,54000000.0
2008-11-12 23:34:00,76.865,76.925,76.83,76.925,117300000.0
2008-11-12 23:35:00,76.935,76.96,76.91,76.91,126400000.0
2008-11-12 23:36:00,76.91,76.92,76.91,76.92,29800000.0
2008-11-12 23:37:00,76.925,76.95,76.915,76.94,38800000.0
2008-11-12 23:38:00,76.935,76.945,76.935,76.94,21600000.0
2008-11-12 23:39:00,76.935,76.94,76.92,76.92,23800000.0
2008-11-12 23:40:00,76.92,76.92,76.87,76.87,39600000.0
2008-11-12 23:41:00,76.875,76.9,76.875,76.89,40200000.0
2008-11-12 23:42:00,76.885,76.89,76.885,76.89,8200000.0
2008-11-12 23:43:00,76.885,76.89,76.855,76.87,72600000.0
2008-11-12 23:44:00,76.875,76.89,76.85,76.88,65800000.0
2008-11-12 23:45:00,76.89,76.905,76.84,76.84,76000000.0
2008-11-12 23:46:00,76.84,76.845,76.76,76.785,68000000.0
2008-11-12 23:47:00,76.805,76.81,76.77,76.77,86900000.0
2008-11-12 23:48:00,76.77,76.8,76.75,76.775,55900000.0
2008-11-12 23:49:00,76.78,76.81,76.78,76.795,20200000.0
2008-11-12 23:50:00,76.795,76.82,76.79,76.795,18300000.0
2008-11-12 23:51:00,76.79,76.81,76.79,76.81,17000000.0
2008-11-12 23:52:00,76.81,76.83,76.795,76.8,72600000.0
2008-11-12 23:53:00,76.79,76.835,76.78,76.78,61900000.0
2008-11-12 23:54:00,76.81,76.835,76.81,76.815,19600000.0
2008-11-12 23:55:00,76.815,76.815,76.75,76.76,52200000.0
2008-11-12 23:56:00,76.76,76.775,76.735,76.75,49200000.0
2008-11-12 23:57:00,76.755,76.755,76.69,76.69,16300000.0
2008-11-12 23:58:00,76.69,76.735,76.69,76.715,29500000.0
2008-11-12 23:59:00,76.725,76.765,76.675,76.69,74900000.0
2008-11-13 00:00:00,76.32,76.33,76.29,76.33,6000000.0
2008-11-13 00:01:00,76.34,76.37,76.33,76.34,6000000.0
2008-11-13 00:02:00,76.35,76.35,76.3,76.32,6000000.0
2008-11-13 00:03:00,76.33,76.33,76.29,76.3,6000000.0
2008-11-13 00:04:00,76.285,76.34,76.285,76.34,6000000.0
2008-11-13 00:05:00,76.37,76.405,76.295,76.295,35000000.0
2008-11-13 00:06:00,76.29,76.29,76.23,76.285,40000000.0
2008-11-13 00:07:00,76.275,76.295,76.22,76.26,43000000.0
2008-11-13 00:08:00,76.19,76.32,76.19,76.285,35000000.0
2008-11-13 00:09:00,76.295,76.355,76.285,76.315,44000000.0
2008-11-13 00:10:00,76.34,76.51,76.34,76.495,52600000.0
2008-11-13 00:11:00,76.5,76.525,76.44,76.455,29600000.0
2008-11-13 00:12:00,76.47,76.49,76.46,76.47,30200000.0
2008-11-13 00:13:00,76.47,76.485,76.47,76.48,45400000.0
2008-11-13 00:14:00,76.5,76.555,76.48,76.505,60600000.0
2008-11-13 00:15:00,76.5,76.515,76.395,76.435,80100000.0
2008-11-13 00:16:00,76.45,76.54,76.45,76.515,25000000.0
2008-11-13 00:17:00,76.51,76.57,76.51,76.57,14300000.0
2008-11-13 00:18:00,76.585,76.71,76.58,76.595,79300000.0
2008-11-13 00:19:00,76.595,76.595,76.595,76.595,4600000.0
2008-11-13 00:20:00,76.6,76.605,76.58,76.585,19600000.0
2008-11-13 00:21:00,76.59,76.625,76.575,76.585,36100000.0
2008-11-13 00:22:00,76.58,76.58,76.58,76.58,1800000.0
2008-11-13 00:23:00,76.585,76.595,76.58,76.58,30100000.0
2008-11-13 00:24:00,76.58,76.6,76.58,76.59,19400000.0
2008-11-13 00:25:00,76.59,76.615,76.59,76.615,21200000.0
2008-11-13 00:26:00,76.615,76.63,76.615,76.625,5700000.0
2008-11-13 00:27:00,76.625,76.63,76.615,76.625,11000000.0
2008-11-13 00:28:00,76.625,76.625,76.62,76.62,12100000.0
2008-11-13 00:29:00,76.62,76.62,76.59,76.59,19200000.0
2008-11-13 00:30:00,76.59,76.63,76.59,76.61,30000000.0
2008-11-13 00:31:00,76.605,76.61,76.605,76.61,10800000.0
2008-11-13 00:32:00,76.61,76.64,76.595,76.64,19900000.0
2008-11-13 00:33:00,76.64,76.64,76.64,76.64,5400000.0
2008-11-13 00:34:00,76.64,76.64,76.615,76.615,18000000.0
2008-11-13 00:35:00,76.605,76.615,76.605,76.615,9000000.0
2008-11-13 00:36:00,76.62,76.65,76.58,76.65,30100000.0
2008-11-13 00:37:00,76.61,76.625,76.61,76.625,3600000.0
2008-11-13 00:38:00,76.585,76.6,76.585,76.6,3600000.0
2008-11-13 00:39:00,76.61,76.62,76.59,76.605,16200000.0
2008-11-13 00:40:00,76.615,76.625,76.615,76.625,3600000.0
2008-11-13 00:41:00,76.62,76.635,76.59,76.59,51300000.0
2008-11-13 00:42:00,76.59,76.59,76.59,76.59,111600000.0
2008-11-13 00:43:00,76.59,76.59,76.415,76.475,40700000.0
2008-11-13 00:44:00,76.465,76.48,76.46,76.475,17000000.0
2008-11-13 00:45:00,76.47,76.47,76.45,76.45,10300000.0
2008-11-13 00:46:00,76.45,76.45,76.45,76.45,10800000.0
2008-11-13 00:47:00,76.45,76.45,76.45,76.45,10800000.0
2008-11-13 00:48:00,76.45,76.45,76.43,76.45,45600000.0
2008-11-13 00:49:00,76.43,76.45,76.25,76.265,65300000.0
2008-11-13 00:50:00,76.265,76.315,76.265,76.285,21600000.0
2008-11-13 00:51:00,76.285,76.36,76.24,76.32,32700000.0
2008-11-13 00:52:00,76.295,76.295,76.24,76.24,14400000.0
2008-11-13 00:53:00,76.245,76.26,76.24,76.24,14000000.0
2008-11-13 00:54:00,76.24,76.24,76.24,76.24,22900000.0
2008-11-13 00:55:00,76.24,76.24,76.115,76.175,47300000.0
2008-11-13 00:56:00,76.19,76.295,76.185,76.255,50500000.0
2008-11-13 00:57:00,76.265,76.29,76.245,76.26,57300000.0
2008-11-13 00:58:00,76.26,76.275,76.2,76.25,48600000.0
2008-11-13 00:59:00,76.23,76.235,76.22,76.235,12200000.0
2008-11-13 01:00:00,76.235,76.295,76.235,76.295,11900000.0
2008-11-13 01:01:00,76.325,76.345,76.29,76.295,43500000.0
2008-11-13 01:02:00,76.295,76.325,76.285,76.3,21400000.0
2008-11-13 01:03:00,76.3,76.305,76.3,76.3,18700000.0
2008-11-13 01:04:00,76.3,76.3,76.3,76.3,10800000.0
2008-11-13 01:05:00,76.3,76.3,76.3,76.3,14400000.0
2008-11-13 01:06:00,76.3,76.3,76.3,76.3,38400000.0
2008-11-13 01:07:00,76.3,76.3,76.3,76.3,12000000.0
2008-11-13 01:08:00,76.3,76.3,76.2,76.225,33600000.0
2008-11-13 01:09:00,76.23,76.245,76.195,76.21,33600000.0
2008-11-13 01:10:00,76.21,76.225,76.185,76.21,56900000.0
2008-11-13 01:11:00,76.21,76.215,76.21,76.21,25800000.0
2008-11-13 01:12:00,76.21,76.255,76.21,76.245,19800000.0
2008-11-13 01:13:00,76.25,76.285,76.24,76.27,57000000.0
2008-11-13 01:14:00,76.275,76.285,76.265,76.28,20100000.0
2008-11-13 01:15:00,76.27,76.315,76.235,76.305,80500000.0
2008-11-13 01:16:00,76.3,76.355,76.3,76.335,34000000.0
2008-11-13 01:17:00,76.33,76.385,76.33,76.34,55200000.0
2008-11-13 01:18:00,76.365,76.395,76.365,76.395,7000000.0
2008-11-13 01:19:00,76.4,76.4,76.39,76.39,6000000.0
2008-11-13 01:20:00,76.385,76.4,76.38,76.395,21900000.0
2008-11-13 01:21:00,76.395,76.43,76.395,76.43,12000000.0
2008-11-13 01:22:00,76.43,76.46,76.43,76.44,29700000.0
2008-11-13 01:23:00,76.445,76.53,76.435,76.53,38600000.0
2008-11-13 01:24:00,76.535,76.655,76.535,76.62,32800000.0
2008-11-13 01:25:00,76.625,76.65,76.6,76.62,49500000.0
2008-11-13 01:26:00,76.625,76.69,76.625,76.69,42600000.0
2008-11-13 01:27:00,76.67,76.71,76.65,76.665,76700000.0
2008-11-13 01:28:00,76.66,76.69,76.65,76.65,58400000.0
2008-11-13 01:29:00,76.65,76.65,76.65,76.65,7000000.0
2008-11-13 01:30:00,76.65,76.65,76.65,76.65,24000000.0
2008-11-13 01:31:00,76.65,76.65,76.65,76.65,15400000.0
2008-11-13 01:32:00,76.65,76.67,76.65,76.665,5000000.0
2008-11-13 01:33:00,76.665,76.71,76.65,76.71,31700000.0
2008-11-13 01:34:00,76.72,76.775,76.685,76.775,55500000.0
2008-11-13 01:35:00,76.77,76.8,76.745,76.8,58500000.0
2008-11-13 01:36:00,76.8,76.8,76.78,76.78,21000000.0
2008-11-13 01:37:00,76.78,76.78,76.77,76.78,9000000.0
2008-11-13 01:38:00,76.78,76.795,76.78,76.795,21000000.0
2008-11-13 01:39:00,76.79,76.815,76.77,76.78,29900000.0
2008-11-13 01:40:00,76.78,76.795,76.78,76.795,26400000.0
2008-11-13 01:41:00,76.79,76.795,76.78,76.78,19400000.0
2008-11-13 01:42:00,76.785,76.785,76.78,76.78,47800000.0
2008-11-13 01:43:00,76.78,76.78,76.78,76.78,63000000.0
2008-11-13 01:44:00,76.78,76.82,76.78,76.82,64300000.0
2008-11-13 01:45:00,76.815,76.815,76.785,76.8,41000000.0
2008-11-13 01:46:00,76.795,76.83,76.79,76.81,53200000.0
2008-11-13 01:47:00,76.81,76.84,76.805,76.82,37600000.0
2008-11-13 01:48:00,76.82,76.845,76.82,76.845,50800000.0
2008-11-13 01:49:00,76.85,76.85,76.82,76.82,50500000.0
2008-11-13 01:50:00,76.825,76.84,76.82,76.82,20000000.0
2008-11-13 01:51:00,76.835,76.835,76.77,76.78,92600000.0
2008-11-13 01:52:00,76.785,76.83,76.785,76.81,113300000.0
2008-11-13 01:53:00,76.805,76.83,76.785,76.83,70100000.0
2008-11-13 01:54:00,76.82,76.85,76.8,76.815,109800000.0
2008-11-13 01:55:00,76.82,76.82,76.78,76.78,32600000.0
2008-11-13 01:56:00,76.78,76.79,76.705,76.705,78800000.0
2008-11-13 01:57:00,76.7,76.705,76.675,76.675,56400000.0
2008-11-13 01:58:00,76.675,76.69,76.625,76.63,51800000.0
2008-11-13 01:59:00,76.63,76.63,76.56,76.57,78600000.0
2008-11-13 02:00:00,76.56,76.59,76.56,76.585,82200000.0
2008-11-13 02:01:00,76.595,76.75,76.595,76.73,148500000.0
2008-11-13 02:02:00,76.73,76.83,76.725,76.805,120300000.0
2008-11-13 02:03:00,76.81,76.85,76.81,76.835,76000000.0
2008-11-13 02:04:00,76.84,76.845,76.81,76.81,81300000.0
2008-11-13 02:05:00,76.81,76.875,76.81,76.835,99700000.0
2008-11-13 02:06:00,76.83,76.845,76.83,76.84,72800000.0
2008-11-13 02:07:00,76.855,76.97,76.855,76.955,80600000.0
2008-11-13 02:08:00,76.955,77.065,76.92,77.02,193300000.0
2008-11-13 02:09:00,77.01,77.05,76.98,77.02,146700000.0
2008-11-13 02:10:00,77.03,77.03,76.95,76.975,110900000.0
2008-11-13 02:11:00,76.975,76.98,76.95,76.95,102800000.0
2008-11-13 02:12:00,76.95,76.96,76.95,76.95,101000000.0
2008-11-13 02:13:00,76.95,77.005,76.95,77.005,89900000.0
2008-11-13 02:14:00,77.015,77.07,76.995,77.01,108500000.0
2008-11-13 02:15:00,77.0,77.035,76.985,77.025,118600000.0
2008-11-13 02:16:00,77.03,77.125,77.025,77.09,73800000.0
2008-11-13 02:17:00,77.085,77.105,77.045,77.085,51400000.0
2008-11-13 02:18:00,77.085,77.105,77.055,77.095,67600000.0
2008-11-13 02:19:00,77.095,77.105,77.085,77.1,33000000.0
2008-11-13 02:20:00,77.1,77.11,77.09,77.09,32700000.0
2008-11-13 02:21:00,77.09,77.1,77.09,77.1,32700000.0
2008-11-13 02:22:00,77.095,77.095,77.09,77.09,17800000.0
2008-11-13 02:23:00,77.09,77.095,77.09,77.09,47800000.0
2008-11-13 02:24:00,77.09,77.09,77.02,77.025,77400000.0
2008-11-13 02:25:00,77.025,77.09,77.025,77.09,54200000.0
2008-11-13 02:26:00,77.09,77.095,77.065,77.095,50400000.0
2008-11-13 02:27:00,77.085,77.1,77.06,77.06,70200000.0
2008-11-13 02:28:00,77.06,77.07,77.06,77.07,33600000.0
2008-11-13 02:29:00,77.065,77.065,77.005,77.025,58200000.0
2008-11-13 02:30:00,77.02,77.085,77.015,77.07,91700000.0
2008-11-13 02:31:00,77.065,77.11,77.06,77.11,68600000.0
2008-11-13 02:32:00,77.115,77.145,77.085,77.13,116200000.0
2008-11-13 02:33:00,77.125,77.16,77.115,77.135,86800000.0
2008-11-13 02:34:00,77.13,77.235,77.12,77.195,67400000.0
2008-11-13 02:35:00,77.195,77.24,77.19,77.23,134200000.0
2008-11-13 02:36:00,77.225,77.33,77.22,77.295,136900000.0
2008-11-13 02:37:00,77.3,77.365,77.275,77.365,125800000.0
2008-11-13 02:38:00,77.355,77.36,77.23,77.29,107100000.0
2008-11-13 02:39:00,77.3,77.34,77.295,77.33,93000000.0
2008-11-13 02:40:00,77.325,77.33,77.255,77.255,108700000.0
2008-11-13 02:41:00,77.26,77.335,77.255,77.32,125100000.0
2008-11-13 02:42:00,77.315,77.32,77.26,77.27,105400000.0
2008-11-13 02:43:00,77.27,77.27,77.27,77.27,24600000.0
2008-11-13 02:44:00,77.27,77.275,77.27,77.27,48000000.0
2008-11-13 02:45:00,77.27,77.27,77.205,77.255,53800000.0
2008-11-13 02:46:00,77.26,77.32,77.25,77.295,51900000.0
2008-11-13 02:47:00,77.29,77.29,77.26,77.26,69000000.0
2008-11-13 02:48:00,77.26,77.265,77.175,77.2,39200000.0
2008-11-13 02:49:00,77.2,77.28,77.195,77.23,69300000.0
2008-11-13 02:50:00,77.23,77.28,77.23,77.26,38600000.0
2008-11-13 02:51:00,77.265,77.295,77.265,77.28,40000000.0
2008-11-13 02:52:00,77.275,77.325,77.265,77.27,177600000.0
2008-11-13 02:53:00,77.27,77.295,77.27,77.27,173900000.0
2008-11-13 02:54:00,77.27,77.3,77.26,77.3,119500000.0
2008-11-13 02:55:00,77.305,77.33,77.25,77.31,144200000.0
2008-11-13 02:56:00,77.31,77.32,77.23,77.255,245400002.0
2008-11-13 02:57:00,77.255,77.3,77.255,77.29,40000000.0
2008-11-13 02:58:00,77.285,77.295,77.22,77.245,63000000.0
2008-11-13 02:59:00,77.245,77.275,77.24,77.27,40000000.0
2008-11-13 03:00:00,77.265,77.275,77.26,77.265,41000000.0
2008-11-13 03:01:00,77.265,77.29,77.24,77.29,20300000.0
2008-11-13 03:02:00,77.29,77.3,77.275,77.28,22700000.0
2008-11-13 03:03:00,77.28,77.42,77.28,77.415,47100000.0
2008-11-13 03:04:00,77.415,77.425,77.36,77.37,76300000.0
2008-11-13 03:05:00,77.375,77.375,77.36,77.37,23900000.0
2008-11-13 03:06:00,77.37,77.385,77.36,77.38,86600000.0
2008-11-13 03:07:00,77.395,77.395,77.36,77.36,27600000.0
2008-11-13 03:08:00,77.36,77.48,77.36,77.455,87600000.0
2008-11-13 03:09:00,77.45,77.48,77.435,77.465,95700000.0
2008-11-13 03:10:00,77.47,77.67,77.46,77.625,135100000.0
2008-11-13 03:11:00,77.625,77.63,77.6,77.6,187200000.0
2008-11-13 03:12:00,77.6,77.6,77.6,77.6,122400000.0
2008-11-13 03:13:00,77.6,77.625,77.6,77.605,142000000.0
2008-11-13 03:14:00,77.595,77.605,77.535,77.54,125100000.0
2008-11-13 03:15:00,77.535,77.57,77.51,77.55,112000000.0
2008-11-13 03:16:00,77.545,77.575,77.51,77.53,87300000.0
2008-11-13 03:17:00,77.525,77.53,77.52,77.52,53400000.0
2008-11-13 03:18:00,77.52,77.52,77.375,77.385,147500000.0
2008-11-13 03:19:00,77.385,77.385,77.32,77.33,104800000.0
2008-11-13 03:20:00,77.335,77.38,77.33,77.34,108900000.0
2008-11-13 03:21:00,77.34,77.345,77.305,77.305,73800000.0
2008-11-13 03:22:00,77.3,77.34,77.295,77.3,117900000.0
2008-11-13 03:23:00,77.3,77.305,77.265,77.27,94000000.0
2008-11-13 03:24:00,77.275,77.29,77.265,77.28,63800000.0
2008-11-13 03:25:00,77.285,77.375,77.275,77.315,65600000.0
2008-11-13 03:26:00,77.305,77.34,77.305,77.31,52300000.0
2008-11-13 03:27:00,77.305,77.345,77.295,77.34,93700000.0
2008-11-13 03:28:00,77.34,77.355,77.31,77.355,80100000.0
2008-11-13 03:29:00,77.355,77.355,77.335,77.335,40900000.0
2008-11-13 03:30:00,77.33,77.34,77.28,77.305,141700000.0
2008-11-13 03:31:00,77.305,77.315,77.305,77.31,16800000.0
2008-11-13 03:32:00,77.315,77.325,77.315,77.32,31100000.0
2008-11-13 03:33:00,77.32,77.345,77.305,77.315,78000000.0
2008-11-13 03:34:00,77.31,77.315,77.295,77.315,29500000.0
2008-11-13 03:35:00,77.31,77.365,77.295,77.365,54500000.0
2008-11-13 03:36:00,77.355,77.355,77.29,77.315,52000000.0
2008-11-13 03:37:00,77.31,77.31,77.285,77.285,34400000.0
2008-11-13 03:38:00,77.29,77.305,77.28,77.305,10800000.0
2008-11-13 03:39:00,77.315,77.32,77.28,77.28,108300000.0
2008-11-13 03:40:00,77.29,77.305,77.26,77.26,100000000.0
2008-11-13 03:41:00,77.26,77.275,77.235,77.265,108900000.0
2008-11-13 03:42:00,77.27,77.28,77.255,77.265,115700000.0
2008-11-13 03:43:00,77.265,77.27,77.22,77.245,125500000.0
2008-11-13 03:44:00,77.25,77.285,77.23,77.245,92100000.0
2008-11-13 03:45:00,77.25,77.31,77.24,77.305,134500000.0
2008-11-13 03:46:00,77.31,77.32,77.27,77.31,90100000.0
2008-11-13 03:47:00,77.31,77.345,77.31,77.33,100600000.0
2008-11-13 03:48:00,77.325,77.325,77.3,77.315,79600000.0
2008-11-13 03:49:00,77.31,77.32,77.3,77.3,63400000.0
2008-11-13 03:50:00,77.3,77.315,77.3,77.31,31300000.0
2008-11-13 03:51:00,77.305,77.34,77.305,77.31,40200000.0
2008-11-13 03:52:00,77.31,77.32,77.3,77.3,47100000.0
2008-11-13 03:53:00,77.3,77.3,77.3,77.3,67200000.0
2008-11-13 03:54:00,77.3,77.3,77.3,77.3,40800000.0
2008-11-13 03:55:00,77.3,77.305,77.3,77.3,63500000.0
2008-11-13 03:56:00,77.3,77.325,77.3,77.32,77600000.0
2008-11-13 03:57:00,77.32,77.335,77.29,77.305,46400000.0
2008-11-13 03:58:00,77.305,77.32,77.3,77.305,31400000.0
2008-11-13 03:59:00,77.305,77.32,77.3,77.32,33100000.0
2008-11-13 04:00:00,77.32,77.32,77.29,77.31,96100000.0
2008-11-13 04:01:00,77.305,77.31,77.29,77.305,72000000.0
2008-11-13 04:02:00,77.31,77.32,77.295,77.295,27200000.0
2008-11-13 04:03:00,77.295,77.295,77.29,77.29,86800000.0
2008-11-13 04:04:00,77.29,77.305,77.29,77.29,120500000.0
2008-11-13 04:05:00,77.29,77.325,77.29,77.325,72800000.0
2008-11-13 04:06:00,77.325,77.34,77.32,77.325,51200000.0
2008-11-13 04:07:00,77.335,77.335,77.31,77.32,69600000.0
2008-11-13 04:08:00,77.315,77.35,77.31,77.34,74700000.0
2008-11-13 04:09:00,77.34,77.39,77.34,77.36,98300000.0
2008-11-13 04:10:00,77.36,77.36,77.36,77.36,15600000.0
2008-11-13 04:11:00,77.36,77.36,77.275,77.295,44000000.0
2008-11-13 04:12:00,77.3,77.315,77.295,77.315,32300000.0
2008-11-13 04:13:00,77.32,77.34,77.305,77.33,50400000.0
2008-11-13 04:14:00,77.325,77.33,77.325,77.33,3600000.0
2008-11-13 04:15:00,77.335,77.335,77.33,77.335,5400000.0
2008-11-13 04:16:00,77.335,77.335,77.325,77.325,43800000.0
2008-11-13 04:17:00,77.325,77.375,77.325,77.355,72800000.0
2008-11-13 04:18:00,77.35,77.365,77.335,77.36,71000000.0
2008-11-13 04:19:00,77.355,77.355,77.34,77.34,14600000.0
2008-11-13 04:20:00,77.335,77.35,77.335,77.35,20400000.0
2008-11-13 04:21:00,77.345,77.4,77.345,77.39,69900000.0
2008-11-13 04:22:00,77.385,77.395,77.355,77.37,65200000.0
2008-11-13 04:23:00,77.375,77.38,77.29,77.345,45400000.0
2008-11-13 04:24:00,77.36,77.36,77.36,77.36,57600000.0
2008-11-13 04:25:00,77.36,77.365,77.36,77.365,43800000.0
2008-11-13 04:26:00,77.36,77.39,77.36,77.385,47400000.0
2008-11-13 04:27:00,77.385,77.39,77.36,77.36,38100000.0
2008-11-13 04:28:00,77.375,77.39,77.365,77.385,43200000.0
2008-11-13 04:29:00,77.395,77.395,77.37,77.39,37800000.0
2008-11-13 04:30:00,77.385,77.405,77.38,77.395,19800000.0
2008-11-13 04:31:00,77.4,77.405,77.39,77.4,27000000.0
2008-11-13 04:32:00,77.395,77.4,77.39,77.4,7200000.0
2008-11-13 04:33:00,77.395,77.4,77.385,77.395,21600000.0
2008-11-13 04:34:00,77.405,77.44,77.405,77.425,73800000.0
2008-11-13 04:35:00,77.425,77.435,77.405,77.42,138400000.0
2008-11-13 04:36:00,77.43,77.46,77.42,77.46,94200000.0
2008-11-13 04:37:00,77.46,77.465,77.385,77.395,97500000.0
2008-11-13 04:38:00,77.41,77.45,77.41,77.435,57900000.0
2008-11-13 04:39:00,77.435,77.435,77.42,77.43,34500000.0
2008-11-13 04:40:00,77.43,77.43,77.4,77.405,23400000.0
2008-11-13 04:41:00,77.4,77.435,77.4,77.425,34600000.0
2008-11-13 04:42:00,77.44,77.47,77.415,77.425,60300000.0
2008-11-13 04:43:00,77.43,77.44,77.425,77.43,52300000.0
2008-11-13 04:44:00,77.425,77.44,77.425,77.43,19800000.0
2008-11-13 04:45:00,77.435,77.465,77.435,77.435,30900000.0
2008-11-13 04:46:00,77.435,77.44,77.4,77.4,43200000.0
2008-11-13 04:47:00,77.405,77.465,77.405,77.465,45400000.0
2008-11-13 04:48:00,77.46,77.46,77.445,77.455,14500000.0
2008-11-13 04:49:00,77.46,77.475,77.44,77.44,39700000.0
2008-11-13 04:50:00,77.445,77.46,77.435,77.455,23400000.0
2008-11-13 04:51:00,77.46,77.46,77.44,77.44,28800000.0
2008-11-13 04:52:00,77.44,77.445,77.435,77.44,30600000.0
2008-11-13 04:53:00,77.43,77.48,77.43,77.44,64400000.0
2008-11-13 04:54:00,77.445,77.48,77.445,77.45,42000000.0
2008-11-13 04:55:00,77.45,77.45,77.42,77.435,32400000.0
2008-11-13 04:56:00,77.435,77.45,77.435,77.45,14400000.0
2008-11-13 04:57:00,77.455,77.455,77.44,77.445,44700000.0
2008-11-13 04:58:00,77.45,77.45,77.42,77.425,73500000.0
2008-11-13 04:59:00,77.43,77.435,77.425,77.43,43200000.0
2008-11-13 05:00:00,77.43,77.43,77.425,77.425,18000000.0
2008-11-13 05:01:00,77.425,77.43,77.42,77.43,70200000.0
2008-11-13 05:02:00,77.43,77.445,77.425,77.44,30600000.0
2008-11-13 05:03:00,77.445,77.485,77.445,77.47,34200000.0
2008-11-13 05:04:00,77.475,77.475,77.455,77.46,18000000.0
2008-11-13 05:05:00,77.465,77.47,77.465,77.47,16200000.0
2008-11-13 05:06:00,77.47,77.47,77.425,77.43,34800000.0
2008-11-13 05:07:00,77.435,77.46,77.435,77.45,57900000.0
2008-11-13 05:08:00,77.445,77.465,77.445,77.46,18000000.0
2008-11-13 05:09:00,77.455,77.46,77.45,77.455,36000000.0
2008-11-13 05:10:00,77.455,77.47,77.455,77.465,28800000.0
2008-11-13 05:11:00,77.47,77.47,77.465,77.47,9000000.0
2008-11-13 05:12:00,77.475,77.48,77.455,77.48,41400000.0
2008-11-13 05:13:00,77.485,77.49,77.455,77.455,37800000.0
2008-11-13 05:14:00,77.455,77.475,77.445,77.445,50900000.0
2008-11-13 05:15:00,77.45,77.465,77.45,77.465,42100000.0
2008-11-13 05:16:00,77.465,77.48,77.455,77.455,87100000.0
2008-11-13 05:17:00,77.46,77.47,77.455,77.465,63400000.0
2008-11-13 05:18:00,77.465,77.465,77.46,77.465,12200000.0
2008-11-13 05:19:00,77.465,77.465,77.43,77.43,16200000.0
2008-11-13 05:20:00,77.435,77.495,77.435,77.45,45100000.0
2008-11-13 05:21:00,77.46,77.46,77.46,77.46,15600000.0
2008-11-13 05:22:00,77.46,77.465,77.46,77.46,48600000.0
2008-11-13 05:23:00,77.46,77.46,77.46,77.46,10800000.0
2008-11-13 05:24:00,77.475,77.475,77.355,77.42,69200000.0
2008-11-13 05:25:00,77.4,77.455,77.4,77.405,78500000.0
2008-11-13 05:26:00,77.405,77.435,77.405,77.435,30600000.0
2008-11-13 05:27:00,77.43,77.49,77.425,77.475,106700000.0
2008-11-13 05:28:00,77.48,77.53,77.48,77.48,63500000.0
2008-11-13 05:29:00,77.49,77.555,77.47,77.55,72500000.0
2008-11-13 05:30:00,77.55,77.635,77.55,77.62,66400000.0
2008-11-13 05:31:00,77.62,77.635,77.585,77.595,63600000.0
2008-11-13 05:32:00,77.59,77.635,77.59,77.62,30600000.0
2008-11-13 05:33:00,77.62,77.645,77.61,77.615,41400000.0
2008-11-13 05:34:00,77.62,77.63,77.605,77.62,21600000.0
2008-11-13 05:35:00,77.62,77.68,77.62,77.675,44100000.0
2008-11-13 05:36:00,77.68,77.73,77.67,77.72,91400000.0
2008-11-13 05:37:00,77.725,77.745,77.715,77.735,66100000.0
2008-11-13 05:38:00,77.74,77.78,77.74,77.77,62800000.0
2008-11-13 05:39:00,77.765,77.825,77.72,77.75,116800000.0
2008-11-13 05:40:00,77.755,77.755,77.72,77.72,54300000.0
2008-11-13 05:41:00,77.72,77.72,77.65,77.66,60700000.0
2008-11-13 05:42:00,77.665,77.685,77.665,77.67,27000000.0
2008-11-13 05:43:00,77.675,77.675,77.645,77.65,50700000.0
2008-11-13 05:44:00,77.65,77.65,77.64,77.65,10800000.0
2008-11-13 05:45:00,77.655,77.665,77.655,77.66,9000000.0
2008-11-13 05:46:00,77.655,77.705,77.655,77.695,43200000.0
2008-11-13 05:47:00,77.7,77.75,77.64,77.655,149400000.0
2008-11-13 05:48:00,77.655,77.675,77.63,77.645,114200000.0
2008-11-13 05:49:00,77.65,77.665,77.635,77.665,37500000.0
2008-11-13 05:50:00,77.665,77.665,77.63,77.63,21600000.0
2008-11-13 05:51:00,77.625,77.64,77.61,77.64,18000000.0
2008-11-13 05:52:00,77.635,77.64,77.605,77.605,34200000.0
2008-11-13 05:53:00,77.61,77.625,77.605,77.625,28800000.0
2008-11-13 05:54:00,77.62,77.625,77.605,77.605,9100000.0
2008-11-13 05:55:00,77.605,77.605,77.59,77.595,27500000.0
2008-11-13 05:56:00,77.59,77.59,77.575,77.585,37800000.0
2008-11-13 05:57:00,77.585,77.62,77.585,77.615,63000000.0
2008-11-13 05:58:00,77.615,77.615,77.59,77.595,51000000.0
2008-11-13 05:59:00,77.595,77.595,77.59,77.59,7200000.0
2008-11-13 06:00:00,77.595,77.595,77.575,77.575,55800000.0
2008-11-13 06:01:00,77.575,77.61,77.565,77.565,98300000.0
2008-11-13 06:02:00,77.56,77.56,77.45,77.455,124700000.0
2008-11-13 06:03:00,77.465,77.48,77.45,77.46,115400000.0
2008-11-13 06:04:00,77.465,77.5,77.445,77.48,82900000.0
2008-11-13 06:05:00,77.475,77.5,77.47,77.495,32400000.0
2008-11-13 06:06:00,77.49,77.5,77.41,77.445,68500000.0
2008-11-13 06:07:00,77.455,77.47,77.395,77.47,96600000.0
2008-11-13 06:08:00,77.465,77.465,77.395,77.435,147600000.0
2008-11-13 06:09:00,77.425,77.425,77.34,77.35,44400000.0
2008-11-13 06:10:00,77.355,77.42,77.34,77.385,49400000.0
2008-11-13 06:11:00,77.39,77.405,77.365,77.38,63300000.0
2008-11-13 06:12:00,77.38,77.395,77.37,77.385,31200000.0
2008-11-13 06:13:00,77.385,77.385,77.37,77.37,13000000.0
2008-11-13 06:14:00,77.37,77.385,77.37,77.37,29600000.0
2008-11-13 06:15:00,77.37,77.375,77.37,77.37,23000000.0
2008-11-13 06:16:00,77.37,77.455,77.35,77.385,124700000.0
2008-11-13 06:17:00,77.38,77.39,77.34,77.375,67500000.0
2008-11-13 06:18:00,77.375,77.375,77.34,77.34,26000000.0
2008-11-13 06:19:00,77.35,77.43,77.345,77.425,40000000.0
2008-11-13 06:20:00,77.405,77.405,77.4,77.4,7700000.0
2008-11-13 06:21:00,77.395,77.405,77.365,77.37,63700000.0
2008-11-13 06:22:00,77.375,77.375,77.365,77.365,14000000.0
2008-11-13 06:23:00,77.37,77.39,77.37,77.375,26000000.0
2008-11-13 06:24:00,77.375,77.41,77.365,77.41,28000000.0
2008-11-13 06:25:00,77.41,77.41,77.385,77.4,27500000.0
2008-11-13 06:26:00,77.4,77.41,77.375,77.375,4000000.0
2008-11-13 06:27:00,77.38,77.39,77.35,77.35,88200000.0
2008-11-13 06:28:00,77.35,77.35,77.35,77.35,54000000.0
2008-11-13 06:29:00,77.35,77.35,77.35,77.35,23400000.0
2008-11-13 06:30:00,77.35,77.35,77.35,77.35,32400000.0
2008-11-13 06:31:00,77.35,77.35,77.295,77.335,49400000.0
2008-11-13 06:32:00,77.35,77.35,77.295,77.35,45000000.0
2008-11-13 06:33:00,77.35,77.35,77.24,77.28,42800000.0
2008-11-13 06:34:00,77.28,77.32,77.27,77.3,79800000.0
2008-11-13 06:35:00,77.29,77.3,77.25,77.25,99700000.0
2008-11-13 06:36:00,77.25,77.265,77.25,77.25,146900000.0
2008-11-13 06:37:00,77.25,77.25,77.18,77.21,78200000.0
2008-11-13 06:38:00,77.21,77.225,77.205,77.215,55000000.0
2008-11-13 06:39:00,77.215,77.26,77.145,77.225,72000000.0
2008-11-13 06:40:00,77.22,77.22,77.14,77.205,83200000.0
2008-11-13 06:41:00,77.205,77.23,77.155,77.205,47100000.0
2008-11-13 06:42:00,77.215,77.22,77.165,77.195,32000000.0
2008-11-13 06:43:00,77.15,77.195,77.145,77.185,111500000.0
2008-11-13 06:44:00,77.185,77.225,77.185,77.22,32000000.0
2008-11-13 06:45:00,77.215,77.235,77.205,77.235,39400000.0
2008-11-13 06:46:00,77.235,77.235,77.205,77.215,59600000.0
2008-11-13 06:47:00,77.22,77.23,77.21,77.225,36700000.0
2008-11-13 06:48:00,77.22,77.23,77.19,77.205,46600000.0
2008-11-13 06:49:00,77.21,77.235,77.19,77.215,35200000.0
2008-11-13 06:50:00,77.22,77.22,77.15,77.175,54900000.0
2008-11-13 06:51:00,77.17,77.19,77.165,77.185,44700000.0
2008-11-13 06:52:00,77.185,77.24,77.185,77.24,66400000.0
2008-11-13 06:53:00,77.24,77.25,77.205,77.205,24200000.0
2008-11-13 06:54:00,77.205,77.24,77.17,77.235,37900000.0
2008-11-13 06:55:00,77.235,77.25,77.22,77.225,27400000.0
2008-11-13 06:56:00,77.225,77.235,77.215,77.215,16500000.0
2008-11-13 06:57:00,77.21,77.21,77.185,77.2,55400000.0
2008-11-13 06:58:00,77.2,77.2,77.185,77.19,53900000.0
2008-11-13 06:59:00,77.195,77.25,77.185,77.25,62800000.0
2008-11-13 07:00:00,77.255,77.26,77.21,77.22,119600000.0
2008-11-13 07:01:00,77.22,77.23,77.21,77.225,39300000.0
2008-11-13 07:02:00,77.225,77.23,77.21,77.215,42200000.0
2008-11-13 07:03:00,77.22,77.23,77.215,77.225,26100000.0
2008-11-13 07:04:00,77.225,77.23,77.21,77.21,9500000.0
2008-11-13 07:05:00,77.22,77.22,77.205,77.205,12400000.0
2008-11-13 07:06:00,77.205,77.21,77.18,77.18,15100000.0
2008-11-13 07:07:00,77.175,77.18,77.17,77.18,14000000.0
2008-11-13 07:08:00,77.18,77.21,77.175,77.185,29100000.0
2008-11-13 07:09:00,77.19,77.205,77.18,77.19,26200000.0
2008-11-13 07:10:00,77.19,77.21,77.19,77.19,15400000.0
2008-11-13 07:11:00,77.19,77.2,77.19,77.2,10200000.0
2008-11-13 07:12:00,77.2,77.21,77.19,77.2,16000000.0
2008-11-13 07:13:00,77.2,77.205,77.16,77.18,26000000.0
2008-11-13 07:14:00,77.18,77.18,77.155,77.17,41000000.0
2008-11-13 07:15:00,77.17,77.175,77.16,77.165,29500000.0
2008-11-13 07:16:00,77.165,77.18,77.15,77.18,44200000.0
2008-11-13 07:17:00,77.195,77.205,77.16,77.17,26800000.0
2008-11-13 07:18:00,77.165,77.21,77.165,77.19,32000000.0
2008-11-13 07:19:00,77.19,77.2,77.19,77.195,14500000.0
2008-11-13 07:20:00,77.19,77.225,77.185,77.225,44300000.0
2008-11-13 07:21:00,77.23,77.26,77.225,77.24,73900000.0
2008-11-13 07:22:00,77.245,77.255,77.235,77.245,44300000.0
2008-11-13 07:23:00,77.24,77.25,77.23,77.25,103500000.0
2008-11-13 07:24:00,77.25,77.285,77.25,77.265,63600000.0
2008-11-13 07:25:00,77.265,77.29,77.265,77.285,55200000.0
2008-11-13 07:26:00,77.285,77.305,77.265,77.265,50100000.0
2008-11-13 07:27:00,77.61,77.65,77.61,77.63,96100000.0
2008-11-13 07:28:00,77.26,77.3,77.225,77.3,96100000.0
2008-11-13 07:29:00,77.305,77.315,77.285,77.315,18500000.0
2008-11-13 07:30:00,77.32,77.33,77.32,77.325,13800000.0
2008-11-13 07:31:00,77.33,77.345,77.33,77.34,16400000.0
2008-11-13 07:32:00,77.33,77.335,77.315,77.32,16000000.0
2008-11-13 07:33:00,77.325,77.325,77.295,77.3,15000000.0
2008-11-13 07:34:00,77.285,77.295,77.285,77.29,29200000.0
2008-11-13 07:35:00,77.285,77.345,77.285,77.345,43000000.0
2008-11-13 07:36:00,77.35,77.435,77.325,77.415,46000000.0
2008-11-13 07:37:00,77.415,77.48,77.405,77.435,107299999.0
2008-11-13 07:38:00,77.44,77.485,77.435,77.485,96000000.0
2008-11-13 07:39:00,77.485,77.5,77.48,77.495,43900000.0
2008-11-13 07:40:00,77.495,77.505,77.465,77.5,57700000.0
2008-11-13 07:41:00,77.5,77.505,77.47,77.475,80900000.0
2008-11-13 07:42:00,77.48,77.48,77.46,77.46,69800000.0
2008-11-13 07:43:00,77.46,77.485,77.46,77.46,40600000.0
2008-11-13 07:44:00,77.46,77.46,77.46,77.46,39600000.0
2008-11-13 07:45:00,77.46,77.475,77.46,77.475,41900000.0
2008-11-13 07:46:00,77.47,77.485,77.46,77.465,74800000.0
2008-11-13 07:47:00,77.46,77.485,77.46,77.48,68600000.0
2008-11-13 07:48:00,77.495,77.53,77.46,77.46,42000000.0
2008-11-13 07:49:00,77.46,77.46,77.46,77.46,25400000.0
2008-11-13 07:50:00,77.46,77.46,77.46,77.46,9500000.0
2008-11-13 07:51:00,77.46,77.465,77.46,77.46,17000000.0
2008-11-13 07:52:00,77.46,77.46,77.46,77.46,8000000.0
2008-11-13 07:53:00,77.46,77.46,77.46,77.46,18800000.0
2008-11-13 07:54:00,77.46,77.485,77.46,77.475,43000000.0
2008-11-13 07:55:00,77.48,77.49,77.47,77.475,31000000.0
2008-11-13 07:56:00,77.475,77.48,77.465,77.48,15800000.0
2008-11-13 07:57:00,77.48,77.48,77.465,77.465,19600000.0
2008-11-13 07:58:00,77.465,77.465,77.33,77.365,68900000.0
2008-11-13 07:59:00,77.385,77.39,77.36,77.365,90000000.0
2008-11-13 08:00:00,77.375,77.4,77.345,77.36,128900000.0
2008-11-13 08:01:00,77.36,77.365,77.34,77.34,116000000.0
2008-11-13 08:02:00,77.345,77.385,77.345,77.38,84000000.0
2008-11-13 08:03:00,77.385,77.405,77.37,77.4,39600000.0
2008-11-13 08:04:00,77.4,77.425,77.355,77.375,51900000.0
2008-11-13 08:05:00,77.375,77.4,77.375,77.375,40900000.0
2008-11-13 08:06:00,77.375,77.425,77.375,77.415,58700000.0
2008-11-13 08:07:00,77.41,77.495,77.405,77.465,106500000.0
2008-11-13 08:08:00,77.445,77.53,77.445,77.53,76900000.0
2008-11-13 08:09:00,77.525,77.525,77.435,77.48,113600000.0
2008-11-13 08:10:00,77.48,77.51,77.465,77.495,51000000.0
2008-11-13 08:11:00,77.495,77.505,77.475,77.475,51600000.0
2008-11-13 08:12:00,77.47,77.485,77.47,77.485,21000000.0
2008-11-13 08:13:00,77.48,77.48,77.47,77.47,7700000.0
2008-11-13 08:14:00,77.47,77.475,77.47,77.47,7500000.0
2008-11-13 08:15:00,77.475,77.5,77.475,77.495,24600000.0
2008-11-13 08:16:00,77.505,77.53,77.505,77.515,48100000.0
2008-11-13 08:17:00,77.525,77.565,77.525,77.53,73200000.0
2008-11-13 08:18:00,77.535,77.555,77.51,77.555,34200000.0
2008-11-13 08:19:00,77.555,77.56,77.53,77.53,57800000.0
2008-11-13 08:20:00,77.53,77.53,77.51,77.52,48600000.0
2008-11-13 08:21:00,77.525,77.53,77.52,77.52,21000000.0
2008-11-13 08:22:00,77.52,77.53,77.515,77.515,26800000.0
2008-11-13 08:23:00,77.51,77.515,77.51,77.515,13900000.0
2008-11-13 08:24:00,77.515,77.52,77.515,77.52,12600000.0
2008-11-13 08:25:00,77.52,77.605,77.52,77.59,55400000.0
2008-11-13 08:26:00,77.59,77.59,77.56,77.575,44400000.0
2008-11-13 08:27:00,77.575,77.625,77.575,77.605,43200000.0
2008-11-13 08:28:00,77.605,77.685,77.605,77.67,71300000.0
2008-11-13 08:29:00,77.675,77.695,77.665,77.685,65600000.0
2008-11-13 08:30:00,77.685,77.685,77.65,77.65,82900000.0
2008-11-13 08:31:00,77.65,77.655,77.65,77.65,90300000.0
2008-11-13 08:32:00,77.65,77.65,77.65,77.65,140400000.0
2008-11-13 08:33:00,77.65,77.65,77.57,77.58,13100000.0
2008-11-13 08:34:00,77.595,77.595,77.57,77.57,57400000.0
2008-11-13 08:35:00,77.57,77.59,77.57,77.57,32500000.0
2008-11-13 08:36:00,77.57,77.615,77.57,77.615,42300000.0
2008-11-13 08:37:00,77.61,77.64,77.595,77.62,59400000.0
2008-11-13 08:38:00,77.62,77.63,77.595,77.625,105200000.0
2008-11-13 08:39:00,77.62,77.655,77.62,77.655,48000000.0
2008-11-13 08:40:00,77.65,77.67,77.65,77.665,39900000.0
2008-11-13 08:41:00,77.67,77.675,77.66,77.66,37800000.0
2008-11-13 08:42:00,77.665,77.675,77.665,77.675,14400000.0
2008-11-13 08:43:00,77.68,77.68,77.655,77.665,22600000.0
2008-11-13 08:44:00,77.665,77.67,77.65,77.65,55100000.0
2008-11-13 08:45:00,77.65,77.655,77.605,77.61,68000000.0
2008-11-13 08:46:00,77.605,77.605,77.57,77.57,58800000.0
2008-11-13 08:47:00,77.565,77.565,77.54,77.55,92300000.0
2008-11-13 08:48:00,77.545,77.585,77.545,77.575,52400000.0
2008-11-13 08:49:00,77.57,77.585,77.54,77.55,47300000.0
2008-11-13 08:50:00,77.55,77.555,77.475,77.48,74100000.0
2008-11-13 08:51:00,77.48,77.485,77.465,77.485,50400000.0
2008-11-13 08:52:00,77.485,77.485,77.4,77.4,81800000.0
2008-11-13 08:53:00,77.395,77.45,77.395,77.445,89000000.0
2008-11-13 08:54:00,77.455,77.485,77.45,77.485,25600000.0
2008-11-13 08:55:00,77.49,77.505,77.49,77.5,26700000.0
2008-11-13 08:56:00,77.5,77.5,77.46,77.5,36500000.0
2008-11-13 08:57:00,77.485,77.53,77.485,77.515,36200000.0
2008-11-13 08:58:00,77.51,77.53,77.455,77.455,50700000.0
2008-11-13 08:59:00,77.46,77.48,77.43,77.46,43900000.0
2008-11-13 09:00:00,77.46,77.475,77.44,77.445,94200000.0
2008-11-13 09:01:00,77.45,77.45,77.345,77.35,120600000.0
2008-11-13 09:02:00,77.345,77.345,77.305,77.325,130200000.0
2008-11-13 09:03:00,77.325,77.325,77.31,77.32,72500000.0
2008-11-13 09:04:00,77.32,77.395,77.32,77.39,133700000.0
2008-11-13 09:05:00,77.395,77.4,77.365,77.38,124200000.0
2008-11-13 09:06:00,77.375,77.42,77.37,77.42,97500000.0
2008-11-13 09:07:00,77.415,77.415,77.34,77.375,109000000.0
2008-11-13 09:08:00,77.38,77.405,77.38,77.4,84400000.0
2008-11-13 09:09:00,77.405,77.405,77.38,77.4,52200000.0
2008-11-13 09:10:00,77.41,77.435,77.4,77.42,43800000.0
2008-11-13 09:11:00,77.42,77.42,77.41,77.41,38500000.0
2008-11-13 09:12:00,77.41,77.42,77.385,77.4,64300000.0
2008-11-13 09:13:00,77.405,77.405,77.33,77.36,115500000.0
2008-11-13 09:14:00,77.37,77.37,77.31,77.315,86500000.0
2008-11-13 09:15:00,77.315,77.33,77.295,77.31,79100000.0
2008-11-13 09:16:00,77.31,77.33,77.3,77.33,99900000.0
2008-11-13 09:17:00,77.325,77.33,77.31,77.325,94700000.0
2008-11-13 09:18:00,77.325,77.33,77.21,77.25,160900000.0
2008-11-13 09:19:00,77.255,77.255,77.205,77.225,45700000.0
2008-11-13 09:20:00,77.225,77.24,77.185,77.21,57300000.0
2008-11-13 09:21:00,77.22,77.25,77.18,77.245,77500000.0
2008-11-13 09:22:00,77.24,77.25,77.205,77.25,89700000.0
2008-11-13 09:23:00,77.26,77.27,77.245,77.255,72300000.0
2008-11-13 09:24:00,77.255,77.255,77.245,77.255,29800000.0
2008-11-13 09:25:00,77.25,77.255,77.23,77.235,53900000.0
2008-11-13 09:26:00,77.24,77.25,77.23,77.25,15800000.0
2008-11-13 09:27:00,77.255,77.28,77.255,77.27,19600000.0
2008-11-13 09:28:00,77.27,77.28,77.22,77.22,25800000.0
2008-11-13 09:29:00,77.225,77.225,77.185,77.19,61400000.0
2008-11-13 09:30:00,77.175,77.185,77.135,77.175,154700000.0
2008-11-13 09:31:00,77.175,77.205,77.165,77.185,45600000.0
2008-11-13 09:32:00,77.18,77.195,77.115,77.145,49000000.0
2008-11-13 09:33:00,77.145,77.17,77.11,77.11,59700000.0
2008-11-13 09:34:00,77.115,77.12,77.085,77.09,58000000.0
2008-11-13 09:35:00,77.095,77.1,77.02,77.035,78000000.0
2008-11-13 09:36:00,77.05,77.155,77.035,77.15,167800000.0
2008-11-13 09:37:00,77.15,77.155,77.115,77.125,87500000.0
2008-11-13 09:38:00,77.125,77.125,77.105,77.115,30900000.0
2008-11-13 09:39:00,77.12,77.14,77.095,77.1,71200000.0
2008-11-13 09:40:00,77.1,77.105,77.025,77.095,91000000.0
2008-11-13 09:41:00,77.095,77.095,77.05,77.06,26000000.0
2008-11-13 09:42:00,77.07,77.085,77.015,77.08,95400000.0
2008-11-13 09:43:00,77.08,77.145,77.08,77.14,54700000.0
2008-11-13 09:44:00,77.14,77.15,77.065,77.14,84900000.0
2008-11-13 09:45:00,77.135,77.135,77.045,77.07,166600000.0
2008-11-13 09:46:00,77.07,77.075,77.055,77.055,30000000.0
2008-11-13 09:47:00,77.055,77.12,77.055,77.115,98300000.0
2008-11-13 09:48:00,77.12,77.12,77.07,77.075,60100000.0
2008-11-13 09:49:00,77.08,77.16,77.075,77.15,84800000.0
2008-11-13 09:50:00,77.15,77.235,77.15,77.21,131000000.0
2008-11-13 09:51:00,77.21,77.32,77.205,77.29,75000000.0
2008-11-13 09:52:00,77.29,77.29,77.205,77.205,35000000.0
2008-11-13 09:53:00,77.205,77.235,77.17,77.175,45000000.0
2008-11-13 09:54:00,77.185,77.185,77.1,77.13,75500000.0
2008-11-13 09:55:00,77.13,77.155,77.055,77.075,54000000.0
2008-11-13 09:56:00,77.075,77.095,77.045,77.075,88500000.0
2008-11-13 09:57:00,77.085,77.095,77.035,77.075,72000000.0
2008-11-13 09:58:00,77.085,77.16,77.075,77.16,97100000.0
2008-11-13 09:59:00,77.14,77.255,77.135,77.235,110400000.0
2008-11-13 10:00:00,77.225,77.275,77.175,77.175,74100000.0
2008-11-13 10:01:00,77.17,77.2,77.17,77.17,42000000.0
2008-11-13 10:02:00,77.18,77.23,77.17,77.2,50700000.0
2008-11-13 10:03:00,77.19,77.265,77.19,77.26,60000000.0
2008-11-13 10:04:00,77.27,77.275,77.22,77.24,279900001.0
2008-11-13 10:05:00,77.235,77.24,77.22,77.22,294200000.0
2008-11-13 10:06:00,77.22,77.25,77.2,77.25,921000000.0
2008-11-13 10:07:00,77.24,77.325,77.215,77.26,87200000.0
2008-11-13 10:08:00,77.265,77.315,77.265,77.305,103800000.0
2008-11-13 10:09:00,77.305,77.365,77.3,77.36,58200000.0
2008-11-13 10:10:00,77.36,77.42,77.36,77.415,51400000.0
2008-11-13 10:11:00,77.42,77.45,77.42,77.435,44000000.0
2008-11-13 10:12:00,77.445,77.45,77.38,77.405,69800000.0
2008-11-13 10:13:00,77.4,77.5,77.37,77.37,226600000.0
2008-11-13 10:14:00,77.36,77.495,77.355,77.48,80600000.0
2008-11-13 10:15:00,77.475,77.48,77.445,77.465,31000000.0
2008-11-13 10:16:00,77.47,77.52,77.46,77.485,58700000.0
2008-11-13 10:17:00,77.485,77.49,77.455,77.465,55800000.0
2008-11-13 10:18:00,77.465,77.515,77.44,77.5,75400000.0
2008-11-13 10:19:00,77.495,77.59,77.495,77.53,79100000.0
2008-11-13 10:20:00,77.53,77.535,77.505,77.52,51000000.0
2008-11-13 10:21:00,77.52,77.55,77.51,77.53,33000000.0
2008-11-13 10:22:00,77.53,77.53,77.46,77.505,52900000.0
2008-11-13 10:23:00,77.5,77.51,77.48,77.485,58900000.0
2008-11-13 10:24:00,77.485,77.485,77.395,77.46,434500000.0
2008-11-13 10:25:00,77.46,77.515,77.44,77.515,81000000.0
2008-11-13 10:26:00,77.515,77.545,77.485,77.495,86100000.0
2008-11-13 10:27:00,77.495,77.54,77.445,77.535,91200000.0
2008-11-13 10:28:00,77.525,77.62,77.525,77.58,62000000.0
2008-11-13 10:29:00,77.58,77.77,77.565,77.75,106400000.0
2008-11-13 10:30:00,77.745,77.77,77.68,77.69,84100000.0
2008-11-13 10:31:00,77.695,77.725,77.66,77.675,60000000.0
2008-11-13 10:32:00,77.675,77.675,77.595,77.62,101100000.0
2008-11-13 10:33:00,77.62,77.635,77.56,77.625,85900000.0
2008-11-13 10:34:00,77.62,77.67,77.605,77.65,75000000.0
2008-11-13 10:35:00,77.655,77.665,77.56,77.57,1046500000.0
2008-11-13 10:36:00,77.57,77.715,77.57,77.68,468100001.0
2008-11-13 10:37:00,77.675,77.7,77.555,77.645,120200000.0
2008-11-13 10:38:00,77.66,77.72,77.66,77.66,101900000.0
2008-11-13 10:39:00,77.655,77.725,77.61,77.705,146800000.0
2008-11-13 10:40:00,77.705,77.725,77.615,77.63,120800000.0
2008-11-13 10:41:00,77.635,77.68,77.58,77.58,71600000.0
2008-11-13 10:42:00,77.58,77.625,77.56,77.61,56000000.0
2008-11-13 10:43:00,77.615,77.615,77.565,77.6,50800000.0
2008-11-13 10:44:00,77.61,77.64,77.535,77.55,96900000.0
2008-11-13 10:45:00,77.545,77.575,77.54,77.575,53800000.0
2008-11-13 10:46:00,77.57,77.585,77.52,77.545,77400000.0
2008-11-13 10:47:00,77.535,77.545,77.495,77.5,67500000.0
2008-11-13 10:48:00,77.5,77.545,77.485,77.5,52800000.0
2008-11-13 10:49:00,77.5,77.56,77.485,77.555,86500000.0
2008-11-13 10:50:00,77.56,77.565,77.52,77.54,23000000.0
2008-11-13 10:51:00,77.54,77.54,77.46,77.485,68000000.0
2008-11-13 10:52:00,77.485,77.49,77.48,77.48,63800000.0
2008-11-13 10:53:00,77.475,77.475,77.42,77.43,106400000.0
2008-11-13 10:54:00,77.43,77.435,77.385,77.395,97900000.0
2008-11-13 10:55:00,77.395,77.42,77.39,77.39,42400000.0
2008-11-13 10:56:00,77.39,77.41,77.385,77.395,66800000.0
2008-11-13 10:57:00,77.395,77.405,77.345,77.355,153500000.0
2008-11-13 10:58:00,77.365,77.375,77.305,77.315,98900000.0
2008-11-13 10:59:00,77.315,77.33,77.29,77.315,53500000.0
2008-11-13 11:00:00,77.325,77.36,77.305,77.315,40000000.0
2008-11-13 11:01:00,77.31,77.34,77.3,77.31,50800000.0
2008-11-13 11:02:00,77.31,77.39,77.305,77.36,84100000.0
2008-11-13 11:03:00,77.36,77.405,77.36,77.395,93400000.0
2008-11-13 11:04:00,77.395,77.505,77.385,77.475,102700000.0
2008-11-13 11:05:00,77.49,77.495,77.46,77.475,46600000.0
2008-11-13 11:06:00,77.48,77.555,77.475,77.52,113500000.0
2008-11-13 11:07:00,77.515,77.635,77.515,77.57,111800000.0
2008-11-13 11:08:00,77.57,77.61,77.515,77.525,90000000.0
2008-11-13 11:09:00,77.525,77.575,77.525,77.555,85900000.0
2008-11-13 11:10:00,77.55,77.57,77.54,77.565,21800000.0
2008-11-13 11:11:00,77.56,77.605,77.54,77.545,93300000.0
2008-11-13 11:12:00,77.545,77.55,77.515,77.55,48500000.0
2008-11-13 11:13:00,77.55,77.585,77.55,77.575,24000000.0
2008-11-13 11:14:00,77.575,77.645,77.57,77.63,47200000.0
2008-11-13 11:15:00,77.64,77.73,77.635,77.69,63800000.0
2008-11-13 11:16:00,77.69,77.805,77.69,77.805,93700000.0
2008-11-13 11:17:00,77.83,77.87,77.785,77.86,86400000.0
2008-11-13 11:18:00,77.86,77.875,77.84,77.84,37000000.0
2008-11-13 11:19:00,77.835,78.025,77.835,78.0,151600000.0
2008-11-13 11:20:00,77.985,78.045,77.975,78.02,118300000.0
2008-11-13 11:21:00,78.02,78.06,78.02,78.06,172600000.0
2008-11-13 11:22:00,78.04,78.075,78.015,78.015,80900000.0
2008-11-13 11:23:00,78.015,78.04,77.975,77.985,107900000.0
2008-11-13 11:24:00,77.975,77.985,77.94,77.94,68000000.0
2008-11-13 11:25:00,77.925,77.955,77.89,77.89,39900000.0
2008-11-13 11:26:00,77.885,77.885,77.83,77.875,73800000.0
2008-11-13 11:27:00,77.875,77.885,77.855,77.88,31900000.0
2008-11-13 11:28:00,77.895,77.94,77.89,77.895,65100000.0
2008-11-13 11:29:00,77.895,77.9,77.88,77.89,44300000.0
2008-11-13 11:30:00,77.875,77.92,77.84,77.85,54000000.0
2008-11-13 11:31:00,77.85,77.885,77.85,77.855,32000000.0
2008-11-13 11:32:00,77.85,77.87,77.805,77.81,57300000.0
2008-11-13 11:33:00,77.795,77.81,77.78,77.81,35700000.0
2008-11-13 11:34:00,77.805,77.805,77.775,77.785,19000000.0
2008-11-13 11:35:00,77.78,77.82,77.745,77.8,56800000.0
2008-11-13 11:36:00,77.805,77.81,77.78,77.81,29000000.0
2008-11-13 11:37:00,77.805,77.81,77.795,77.795,7000000.0
2008-11-13 11:38:00,77.8,77.825,77.795,77.81,33000000.0
2008-11-13 11:39:00,77.815,77.825,77.71,77.715,42800000.0
2008-11-13 11:40:00,77.72,77.775,77.705,77.77,49000000.0
2008-11-13 11:41:00,77.775,77.79,77.77,77.77,34000000.0
2008-11-13 11:42:00,77.775,77.785,77.755,77.755,20000000.0
2008-11-13 11:43:00,77.755,77.77,77.755,77.77,16000000.0
2008-11-13 11:44:00,77.77,77.81,77.73,77.73,23000000.0
2008-11-13 11:45:00,77.74,77.79,77.74,77.77,22000000.0
2008-11-13 11:46:00,77.775,77.825,77.745,77.825,51700000.0
2008-11-13 11:47:00,77.83,77.84,77.825,77.835,19000000.0
2008-11-13 11:48:00,77.83,77.925,77.82,77.85,56200000.0
2008-11-13 11:49:00,77.85,77.85,77.83,77.83,612900000.0
2008-11-13 11:50:00,77.83,77.87,77.83,77.87,119400000.0
2008-11-13 11:51:00,77.865,77.92,77.865,77.885,78200000.0
2008-11-13 11:52:00,77.89,77.945,77.88,77.945,82200000.0
2008-11-13 11:53:00,77.935,77.935,77.91,77.915,20000000.0
2008-11-13 11:54:00,77.9,77.95,77.885,77.925,75000000.0
2008-11-13 11:55:00,77.925,77.935,77.82,77.87,80900000.0
2008-11-13 11:56:00,77.875,77.885,77.795,77.8,127100000.0
2008-11-13 11:57:00,77.805,77.87,77.795,77.85,185400000.0
2008-11-13 11:58:00,77.855,77.855,77.795,77.85,161600000.0
2008-11-13 11:59:00,77.85,77.95,77.835,77.89,131600000.0
2008-11-13 12:00:00,77.9,77.905,77.845,77.845,86600000.0
2008-11-13 12:01:00,77.845,77.87,77.825,77.865,73900000.0
2008-11-13 12:02:00,77.865,77.935,77.855,77.935,51400000.0
2008-11-13 12:03:00,77.94,77.945,77.875,77.93,62100000.0
2008-11-13 12:04:00,77.93,77.96,77.9,77.96,50000000.0
2008-11-13 12:05:00,77.965,77.98,77.955,77.955,95000000.0
2008-11-13 12:06:00,77.95,77.985,77.95,77.97,70200000.0
2008-11-13 12:07:00,77.97,78.01,77.91,77.92,250699988.0
2008-11-13 12:08:00,77.92,77.985,77.92,77.94,164100000.0
2008-11-13 12:09:00,77.935,77.94,77.89,77.915,30000000.0
2008-11-13 12:10:00,77.91,77.93,77.855,77.865,26400000.0
2008-11-13 12:11:00,77.875,77.875,77.835,77.84,23000000.0
2008-11-13 12:12:00,77.845,77.85,77.805,77.83,61300000.0
2008-11-13 12:13:00,77.825,77.885,77.825,77.885,90500000.0
2008-11-13 12:14:00,77.89,77.915,77.85,77.895,119900000.0
2008-11-13 12:15:00,77.885,77.895,77.825,77.84,51800000.0
2008-11-13 12:16:00,77.835,77.86,77.79,77.835,65900000.0
2008-11-13 12:17:00,77.815,77.815,77.735,77.765,68100000.0
2008-11-13 12:18:00,77.75,77.755,77.655,77.69,86400000.0
2008-11-13 12:19:00,77.695,77.705,77.625,77.635,156900000.0
2008-11-13 12:20:00,77.635,77.635,77.52,77.55,119200000.0
2008-11-13 12:21:00,77.545,77.59,77.535,77.565,72800000.0
2008-11-13 12:22:00,77.565,77.585,77.51,77.565,82400000.0
2008-11-13 12:23:00,77.585,77.61,77.58,77.595,32000000.0
2008-11-13 12:24:00,77.59,77.59,77.455,77.475,73100000.0
2008-11-13 12:25:00,77.47,77.495,77.465,77.495,86000000.0
2008-11-13 12:26:00,77.49,77.5,77.45,77.455,43400000.0
2008-11-13 12:27:00,77.455,77.46,77.435,77.44,31600000.0
2008-11-13 12:28:00,77.44,77.455,77.415,77.42,49400000.0
2008-11-13 12:29:00,77.425,77.49,77.42,77.46,67200000.0
2008-11-13 12:30:00,77.45,77.455,77.44,77.45,37000000.0
2008-11-13 12:31:00,77.45,77.47,77.445,77.465,26800000.0
2008-11-13 12:32:00,77.47,77.55,77.47,77.54,80200000.0
2008-11-13 12:33:00,77.55,77.555,77.49,77.53,50300000.0
2008-11-13 12:34:00,77.535,77.62,77.51,77.545,81800000.0
2008-11-13 12:35:00,77.55,77.575,77.55,77.575,22000000.0
2008-11-13 12:36:00,77.57,77.59,77.545,77.56,32300000.0
2008-11-13 12:37:00,77.56,77.56,77.51,77.51,96300000.0
2008-11-13 12:38:00,77.51,77.51,77.405,77.44,68500000.0
2008-11-13 12:39:00,77.45,77.45,77.405,77.435,40600000.0
2008-11-13 12:40:00,77.44,77.445,77.38,77.38,73900000.0
2008-11-13 12:41:00,77.385,77.385,77.225,77.28,102800000.0
2008-11-13 12:42:00,77.275,77.325,77.24,77.28,109800000.0
2008-11-13 12:43:00,77.27,77.295,77.225,77.275,71600000.0
2008-11-13 12:44:00,77.265,77.295,77.26,77.295,43000000.0
2008-11-13 12:45:00,77.31,77.395,77.31,77.33,122600000.0
2008-11-13 12:46:00,77.33,77.405,77.33,77.345,51800000.0
2008-11-13 12:47:00,77.345,77.38,77.345,77.36,45000000.0
2008-11-13 12:48:00,77.365,77.37,77.26,77.32,88200000.0
2008-11-13 12:49:00,77.325,77.39,77.32,77.37,71800000.0
2008-11-13 12:50:00,77.365,77.37,77.27,77.335,99200000.0
2008-11-13 12:51:00,77.34,77.405,77.34,77.345,63000000.0
2008-11-13 12:52:00,77.345,77.35,77.31,77.31,45000000.0
2008-11-13 12:53:00,77.31,77.35,77.31,77.34,64200000.0
2008-11-13 12:54:00,77.335,77.395,77.33,77.375,57400000.0
2008-11-13 12:55:00,77.39,77.395,77.37,77.385,72000000.0
2008-11-13 12:56:00,77.39,77.4,77.375,77.395,64500000.0
2008-11-13 12:57:00,77.4,77.41,77.37,77.39,54900000.0
2008-11-13 12:58:00,77.39,77.395,77.355,77.375,62100000.0
2008-11-13 12:59:00,77.375,77.44,77.36,77.42,96300000.0
2008-11-13 13:00:00,77.425,77.445,77.395,77.405,48200000.0
2008-11-13 13:01:00,77.415,77.445,77.4,77.43,40000000.0
2008-11-13 13:02:00,77.425,77.435,77.405,77.415,73300000.0
2008-11-13 13:03:00,77.415,77.43,77.365,77.395,60100000.0
2008-11-13 13:04:00,77.39,77.415,77.375,77.415,37000000.0
2008-11-13 13:05:00,77.415,77.475,77.405,77.465,57000000.0
2008-11-13 13:06:00,77.47,77.47,77.41,77.46,50900000.0
2008-11-13 13:07:00,77.465,77.465,77.445,77.46,41000000.0
2008-11-13 13:08:00,77.455,77.455,77.38,77.38,281000000.0
2008-11-13 13:09:00,77.73,77.88,77.73,77.87,69500000.0
2008-11-13 13:10:00,77.335,77.38,77.335,77.38,69500000.0
2008-11-13 13:11:00,77.385,77.43,77.37,77.405,51300000.0
2008-11-13 13:12:00,77.41,77.42,77.38,77.395,62200000.0
2008-11-13 13:13:00,77.39,77.395,77.28,77.28,76800000.0
2008-11-13 13:14:00,77.28,77.355,77.28,77.355,29000000.0
2008-11-13 13:15:00,77.355,77.355,77.34,77.35,29300000.0
2008-11-13 13:16:00,77.345,77.365,77.31,77.36,63700000.0
2008-11-13 13:17:00,77.355,77.365,77.34,77.35,36000000.0
2008-11-13 13:18:00,77.345,77.41,77.345,77.355,58000000.0
2008-11-13 13:19:00,77.36,77.39,77.345,77.39,43900000.0
2008-11-13 13:20:00,77.4,77.47,77.39,77.455,60600000.0
2008-11-13 13:21:00,77.455,77.48,77.44,77.475,69300000.0
2008-11-13 13:22:00,77.465,77.525,77.465,77.515,53800000.0
2008-11-13 13:23:00,77.52,77.52,77.47,77.49,73600000.0
2008-11-13 13:24:00,77.485,77.505,77.485,77.485,26000000.0
2008-11-13 13:25:00,77.49,77.49,77.48,77.485,9000000.0
2008-11-13 13:26:00,77.5,77.5,77.465,77.465,7000000.0
2008-11-13 13:27:00,77.465,77.465,77.395,77.445,46700000.0
2008-11-13 13:28:00,77.45,77.495,77.45,77.485,46500000.0
2008-11-13 13:29:00,77.49,77.495,77.43,77.435,76800000.0
2008-11-13 13:30:00,77.435,77.435,77.32,77.365,80500000.0
2008-11-13 13:31:00,77.365,77.435,77.365,77.42,41900000.0
2008-11-13 13:32:00,77.42,77.47,77.42,77.465,79500000.0
2008-11-13 13:33:00,77.47,77.495,77.455,77.48,61000000.0
2008-11-13 13:34:00,77.48,77.5,77.445,77.5,88800000.0
2008-11-13 13:35:00,77.5,77.5,77.435,77.465,94100000.0
2008-11-13 13:36:00,77.47,77.47,77.395,77.41,79300000.0
2008-11-13 13:37:00,77.41,77.46,77.405,77.435,112000000.0
2008-11-13 13:38:00,77.425,77.44,77.37,77.37,89600000.0
2008-11-13 13:39:00,77.365,77.42,77.36,77.42,67100000.0
2008-11-13 13:40:00,77.42,77.435,77.41,77.435,65700000.0
2008-11-13 13:41:00,77.44,77.47,77.435,77.47,45600000.0
2008-11-13 13:42:00,77.47,77.505,77.43,77.485,73900000.0
2008-11-13 13:43:00,77.485,77.525,77.485,77.505,53800000.0
2008-11-13 13:44:00,77.52,77.545,77.445,77.51,76700000.0
2008-11-13 13:45:00,77.51,77.545,77.505,77.525,103300000.0
2008-11-13 13:46:00,77.525,77.635,77.525,77.615,75000000.0
2008-11-13 13:47:00,77.605,77.62,77.58,77.615,137500000.0
2008-11-13 13:48:00,77.61,77.635,77.605,77.61,79300000.0
2008-11-13 13:49:00,77.61,77.675,77.61,77.64,145600000.0
2008-11-13 13:50:00,77.64,77.66,77.605,77.61,96300000.0
2008-11-13 13:51:00,77.61,77.64,77.58,77.58,87000000.0
2008-11-13 13:52:00,77.575,77.58,77.525,77.545,50100000.0
2008-11-13 13:53:00,77.545,77.55,77.5,77.5,83800000.0
2008-11-13 13:54:00,77.5,77.545,77.47,77.54,53500000.0
2008-11-13 13:55:00,77.535,77.6,77.525,77.59,58700000.0
2008-11-13 13:56:00,77.6,77.605,77.535,77.535,101600000.0
2008-11-13 13:57:00,77.535,77.62,77.535,77.59,57400000.0
2008-11-13 13:58:00,77.585,77.61,77.57,77.57,46000000.0
2008-11-13 13:59:00,77.57,77.57,77.57,77.57,39000000.0
2008-11-13 14:00:00,77.57,77.57,77.47,77.49,109500000.0
2008-11-13 14:01:00,77.49,77.685,77.49,77.685,71600000.0
2008-11-13 14:02:00,77.69,77.69,77.6,77.62,52000000.0
2008-11-13 14:03:00,77.605,77.69,77.605,77.68,58000000.0
2008-11-13 14:04:00,77.685,77.71,77.68,77.71,35000000.0
2008-11-13 14:05:00,77.715,77.775,77.665,77.775,67800000.0
2008-11-13 14:06:00,77.755,77.79,77.73,77.74,84600000.0
2008-11-13 14:07:00,77.74,77.775,77.705,77.765,73000000.0
2008-11-13 14:08:00,77.77,77.77,77.73,77.74,46800000.0
2008-11-13 14:09:00,77.735,77.845,77.735,77.845,46300000.0
2008-11-13 14:10:00,77.855,77.915,77.855,77.915,102600000.0
2008-11-13 14:11:00,77.92,77.92,77.84,77.84,53200000.0
2008-11-13 14:12:00,77.84,77.86,77.84,77.84,57800000.0
2008-11-13 14:13:00,77.84,77.855,77.84,77.84,38400000.0
2008-11-13 14:14:00,77.84,77.93,77.83,77.925,48200000.0
2008-11-13 14:15:00,77.92,77.92,77.845,77.865,40600000.0
2008-11-13 14:16:00,77.86,77.93,77.85,77.91,39000000.0
2008-11-13 14:17:00,77.9,77.93,77.9,77.915,28000000.0
2008-11-13 14:18:00,77.905,77.95,77.9,77.925,49900000.0
2008-11-13 14:19:00,77.94,77.97,77.915,77.95,50300000.0
2008-11-13 14:20:00,77.955,78.01,77.955,78.0,28000000.0
2008-11-13 14:21:00,78.0,78.0,77.925,77.935,36500000.0
2008-11-13 14:22:00,77.94,77.945,77.92,77.93,23000000.0
2008-11-13 14:23:00,77.94,77.94,77.905,77.935,21000000.0
2008-11-13 14:24:00,77.93,77.95,77.905,77.95,33000000.0
2008-11-13 14:25:00,77.955,78.005,77.955,78.0,47000000.0
2008-11-13 14:26:00,77.99,78.06,77.99,78.03,107100000.0
2008-11-13 14:27:00,78.02,78.05,78.015,78.02,72800000.0
2008-11-13 14:28:00,78.02,78.055,78.02,78.03,70500000.0
2008-11-13 14:29:00,78.03,78.13,78.03,78.13,60400000.0
2008-11-13 14:30:00,78.125,78.15,78.085,78.12,75100000.0
2008-11-13 14:31:00,78.12,78.145,78.11,78.12,65000000.0
2008-11-13 14:32:00,78.12,78.12,78.025,78.04,47900000.0
2008-11-13 14:33:00,78.03,78.03,77.95,77.95,41500000.0
2008-11-13 14:34:00,77.955,77.955,77.88,77.915,90300000.0
2008-11-13 14:35:00,77.925,77.925,77.875,77.92,54500000.0
2008-11-13 14:36:00,77.92,77.95,77.86,77.875,75700000.0
2008-11-13 14:37:00,77.895,77.935,77.89,77.935,42700000.0
2008-11-13 14:38:00,77.93,77.965,77.885,77.965,78000000.0
2008-11-13 14:39:00,77.97,77.99,77.965,77.965,92100000.0
2008-11-13 14:40:00,77.97,77.975,77.89,77.89,104600000.0
2008-11-13 14:41:00,77.89,77.975,77.89,77.97,61100000.0
2008-11-13 14:42:00,77.965,77.97,77.895,77.905,43000000.0
2008-11-13 14:43:00,77.91,77.91,77.86,77.87,50000000.0
2008-11-13 14:44:00,77.865,77.92,77.845,77.905,52400000.0
2008-11-13 14:45:00,77.905,77.955,77.89,77.955,91800000.0
2008-11-13 14:46:00,77.96,78.045,77.96,78.02,60600000.0
2008-11-13 14:47:00,78.025,78.05,78.0,78.005,73100000.0
2008-11-13 14:48:00,78.03,78.045,77.995,78.03,33000000.0
2008-11-13 14:49:00,78.055,78.07,78.025,78.03,28000000.0
2008-11-13 14:50:00,78.025,78.075,78.0,78.005,44600000.0
2008-11-13 14:51:00,78.01,78.035,77.99,77.995,41200000.0
2008-11-13 14:52:00,77.995,78.02,77.95,78.0,76300000.0
2008-11-13 14:53:00,77.995,78.005,77.875,77.89,72800000.0
2008-11-13 14:54:00,77.905,77.905,77.77,77.82,107800000.0
2008-11-13 14:55:00,77.835,77.94,77.825,77.89,95500000.0
2008-11-13 14:56:00,77.89,77.91,77.865,77.88,63700000.0
2008-11-13 14:57:00,77.885,77.895,77.865,77.875,25000000.0
2008-11-13 14:58:00,77.865,77.895,77.865,77.895,19300000.0
2008-11-13 14:59:00,77.9,77.9,77.84,77.84,63800000.0
2008-11-13 15:00:00,77.83,77.83,77.785,77.81,78900000.0
2008-11-13 15:01:00,77.805,77.82,77.775,77.78,66500000.0
2008-11-13 15:02:00,77.78,77.81,77.77,77.805,47400000.0
2008-11-13 15:03:00,77.8,77.91,77.8,77.885,58700000.0
2008-11-13 15:04:00,77.885,77.885,77.805,77.845,92900000.0
2008-11-13 15:05:00,77.84,77.865,77.79,77.81,82700000.0
2008-11-13 15:06:00,77.805,77.83,77.77,77.77,82700000.0
2008-11-13 15:07:00,77.77,77.845,77.77,77.81,60000000.0
2008-11-13 15:08:00,77.81,77.825,77.81,77.82,30500000.0
2008-11-13 15:09:00,77.82,77.825,77.76,77.805,59400000.0
2008-11-13 15:10:00,77.8,77.82,77.78,77.78,63300000.0
2008-11-13 15:11:00,77.78,77.87,77.755,77.825,68700000.0
2008-11-13 15:12:00,77.825,77.905,77.82,77.835,152900000.0
2008-11-13 15:13:00,77.84,77.925,77.76,77.815,202799998.0
2008-11-13 15:14:00,77.815,77.82,77.78,77.78,72200000.0
2008-11-13 15:15:00,77.79,77.865,77.79,77.85,50900000.0
2008-11-13 15:16:00,77.855,77.87,77.85,77.85,68300000.0
2008-11-13 15:17:00,77.855,77.88,77.805,77.83,76100000.0
2008-11-13 15:18:00,77.83,77.855,77.805,77.85,117700000.0
2008-11-13 15:19:00,77.85,77.87,77.83,77.83,79400000.0
2008-11-13 15:20:00,77.83,77.855,77.795,77.83,156700000.0
2008-11-13 15:21:00,77.835,77.86,77.815,77.815,135700000.0
2008-11-13 15:22:00,77.815,77.85,77.815,77.825,82600000.0
2008-11-13 15:23:00,77.825,77.845,77.685,77.685,124500000.0
2008-11-13 15:24:00,77.69,77.73,77.685,77.69,44800000.0
2008-11-13 15:25:00,77.695,77.695,77.605,77.62,99400000.0
2008-11-13 15:26:00,77.625,77.64,77.61,77.615,70800000.0
2008-11-13 15:27:00,77.615,77.645,77.615,77.635,48300000.0
2008-11-13 15:28:00,77.64,77.815,77.64,77.77,103300000.0
2008-11-13 15:29:00,77.76,77.77,77.72,77.77,38000000.0
2008-11-13 15:30:00,77.77,77.77,77.535,77.55,136000000.0
2008-11-13 15:31:00,77.54,77.72,77.54,77.72,132400000.0
2008-11-13 15:32:00,77.72,77.75,77.685,77.715,146800000.0
2008-11-13 15:33:00,77.715,77.74,77.695,77.735,70700000.0
2008-11-13 15:34:00,77.72,77.77,77.715,77.76,105800000.0
2008-11-13 15:35:00,77.76,77.83,77.73,77.825,99400000.0
2008-11-13 15:36:00,77.83,77.9,77.825,77.895,60300000.0
2008-11-13 15:37:00,77.885,77.885,77.825,77.835,92700000.0
2008-11-13 15:38:00,77.84,77.86,77.775,77.85,97000000.0
2008-11-13 15:39:00,77.845,77.87,77.825,77.86,155100000.0
2008-11-13 15:40:00,77.86,77.875,77.825,77.83,73000000.0
2008-11-13 15:41:00,77.825,77.84,77.81,77.815,41000000.0
2008-11-13 15:42:00,77.81,77.82,77.775,77.805,56900000.0
2008-11-13 15:43:00,77.815,77.815,77.755,77.78,72000000.0
2008-11-13 15:44:00,77.775,77.785,77.725,77.74,62200000.0
2008-11-13 15:45:00,77.74,77.745,77.705,77.725,60600000.0
2008-11-13 15:46:00,77.725,77.745,77.725,77.73,57500000.0
2008-11-13 15:47:00,77.73,77.74,77.73,77.74,10400000.0
2008-11-13 15:48:00,77.74,77.74,77.635,77.635,60000000.0
2008-11-13 15:49:00,77.625,77.67,77.575,77.625,110800000.0
2008-11-13 15:50:00,77.625,77.63,77.53,77.53,124500000.0
2008-11-13 15:51:00,77.555,77.675,77.52,77.65,120500000.0
2008-11-13 15:52:00,77.655,77.665,77.595,77.66,90300000.0
2008-11-13 15:53:00,77.655,77.67,77.565,77.565,85000000.0
2008-11-13 15:54:00,77.56,77.615,77.55,77.555,90600000.0
2008-11-13 15:55:00,77.555,77.555,77.45,77.46,101300000.0
2008-11-13 15:56:00,77.47,77.49,77.41,77.435,95800000.0
2008-11-13 15:57:00,77.445,77.47,77.395,77.405,127000000.0
2008-11-13 15:58:00,77.405,77.495,77.405,77.485,109000000.0
2008-11-13 15:59:00,77.485,77.505,77.46,77.5,73600000.0
2008-11-13 16:00:00,77.505,77.575,77.5,77.55,127200000.0
2008-11-13 16:01:00,77.55,77.555,77.51,77.54,84100000.0
2008-11-13 16:02:00,77.55,77.585,77.53,77.585,64700000.0
2008-11-13 16:03:00,77.585,77.685,77.585,77.68,89100000.0
2008-11-13 16:04:00,77.675,77.735,77.655,77.695,73000000.0
2008-11-13 16:05:00,77.69,77.715,77.68,77.68,49800000.0
2008-11-13 16:06:00,77.67,77.68,77.65,77.65,55100000.0
2008-11-13 16:07:00,77.655,77.72,77.65,77.705,63400000.0
2008-11-13 16:08:00,77.7,77.715,77.675,77.705,34100000.0
2008-11-13 16:09:00,77.71,77.735,77.7,77.7,38700000.0
2008-11-13 16:10:00,77.7,77.715,77.7,77.705,23100000.0
2008-11-13 16:11:00,77.705,77.715,77.655,77.71,41600000.0
2008-11-13 16:12:00,77.725,77.755,77.705,77.74,45200000.0
2008-11-13 16:13:00,77.735,77.765,77.72,77.765,49000000.0
2008-11-13 16:14:00,77.755,77.77,77.715,77.73,46600000.0
2008-11-13 16:15:00,77.715,77.78,77.705,77.77,83400000.0
2008-11-13 16:16:00,77.765,77.765,77.71,77.71,55900000.0
2008-11-13 16:17:00,77.73,77.735,77.605,77.625,94300000.0
2008-11-13 16:18:00,77.625,77.675,77.61,77.655,72400000.0
2008-11-13 16:19:00,77.645,77.68,77.645,77.665,51500000.0
2008-11-13 16:20:00,77.665,77.755,77.665,77.75,40000000.0
2008-11-13 16:21:00,77.75,77.78,77.725,77.745,48200000.0
2008-11-13 16:22:00,77.75,77.815,77.745,77.815,46000000.0
2008-11-13 16:23:00,77.815,77.885,77.815,77.88,39000000.0
2008-11-13 16:24:00,77.885,77.97,77.88,77.945,103900000.0
2008-11-13 16:25:00,77.965,78.005,77.95,77.975,48800000.0
2008-11-13 16:26:00,77.98,78.045,77.975,77.985,83600000.0
2008-11-13 16:27:00,77.985,78.05,77.945,78.04,93100000.0
2008-11-13 16:28:00,78.03,78.085,78.005,78.07,69700000.0
2008-11-13 16:29:00,78.065,78.07,78.04,78.05,49200000.0
2008-11-13 16:30:00,78.045,78.105,78.04,78.05,102800000.0
2008-11-13 16:31:00,78.05,78.275,78.05,78.275,112600000.0
2008-11-13 16:32:00,78.275,78.365,78.27,78.365,106800000.0
2008-11-13 16:33:00,78.325,78.42,78.315,78.4,125000000.0
2008-11-13 16:34:00,78.395,78.395,78.27,78.28,115500000.0
2008-11-13 16:35:00,78.275,78.285,78.185,78.2,113400000.0
2008-11-13 16:36:00,78.2,78.21,78.155,78.195,110800000.0
2008-11-13 16:37:00,78.2,78.27,78.15,78.15,124500000.0
2008-11-13 16:38:00,78.15,78.17,78.11,78.14,77400000.0
2008-11-13 16:39:00,78.14,78.19,78.07,78.075,149200000.0
2008-11-13 16:40:00,78.055,78.105,77.98,77.985,116900000.0
2008-11-13 16:41:00,77.99,78.01,77.935,78.01,81000000.0
2008-11-13 16:42:00,78.01,78.115,78.01,78.11,111100000.0
2008-11-13 16:43:00,78.12,78.155,78.01,78.015,126300000.0
2008-11-13 16:44:00,78.015,78.055,77.955,77.985,145400000.0
2008-11-13 16:45:00,77.99,78.025,77.905,77.915,97700000.0
2008-11-13 16:46:00,77.905,77.925,77.73,77.785,85700000.0
2008-11-13 16:47:00,77.795,77.84,77.72,77.8,117300000.0
2008-11-13 16:48:00,77.795,77.82,77.765,77.775,87000000.0
2008-11-13 16:49:00,77.775,77.775,77.67,77.69,114400000.0
2008-11-13 16:50:00,77.695,77.755,77.69,77.755,90300000.0
2008-11-13 16:51:00,77.765,77.81,77.755,77.755,76200000.0
2008-11-13 16:52:00,77.745,77.76,77.555,77.56,128300000.0
2008-11-13 16:53:00,77.565,77.725,77.565,77.7,145000000.0
2008-11-13 16:54:00,77.695,77.845,77.68,77.84,125600000.0
2008-11-13 16:55:00,77.845,77.875,77.795,77.845,121800000.0
2008-11-13 16:56:00,77.84,77.895,77.665,77.74,90500000.0
2008-11-13 16:57:00,77.75,77.8,77.645,77.65,107200000.0
2008-11-13 16:58:00,77.64,77.67,77.57,77.615,102700000.0
2008-11-13 16:59:00,77.605,77.65,77.56,77.65,88300000.0
2008-11-13 17:00:00,77.65,77.675,77.62,77.62,85100000.0
2008-11-13 17:01:00,77.62,77.64,77.595,77.64,81000000.0
2008-11-13 17:02:00,77.645,77.78,77.61,77.755,92900000.0
2008-11-13 17:03:00,77.76,77.865,77.755,77.83,83200000.0
2008-11-13 17:04:00,77.84,77.89,77.83,77.85,109900000.0
2008-11-13 17:05:00,77.85,77.955,77.815,77.93,88100000.0
2008-11-13 17:06:00,77.925,77.96,77.795,77.795,103300000.0
2008-11-13 17:07:00,77.795,77.945,77.77,77.89,113700000.0
2008-11-13 17:08:00,77.895,77.935,77.825,77.85,120200000.0
2008-11-13 17:09:00,77.85,77.85,77.745,77.82,123700000.0
2008-11-13 17:10:00,77.83,77.885,77.815,77.88,96500000.0
2008-11-13 17:11:00,77.87,77.97,77.87,77.94,76600000.0
2008-11-13 17:12:00,77.94,78.07,77.935,78.065,70100000.0
2008-11-13 17:13:00,78.06,78.07,78.025,78.065,48000000.0
2008-11-13 17:14:00,78.07,78.12,78.03,78.075,111900000.0
2008-11-13 17:15:00,78.07,78.165,78.03,78.14,119200000.0
2008-11-13 17:16:00,78.135,78.31,78.13,78.29,102500000.0
2008-11-13 17:17:00,78.305,78.405,78.305,78.34,109400000.0
2008-11-13 17:18:00,78.335,78.405,78.315,78.315,113900000.0
2008-11-13 17:19:00,78.31,78.395,78.275,78.29,98200000.0
2008-11-13 17:20:00,78.29,78.5,78.28,78.495,105300000.0
2008-11-13 17:21:00,78.485,78.495,78.37,78.415,128180000.0
2008-11-13 17:22:00,78.41,78.43,78.255,78.385,139500000.0
2008-11-13 17:23:00,78.38,78.45,78.375,78.4,141460000.0
2008-11-13 17:24:00,78.39,78.4,78.34,78.36,124700000.0
2008-11-13 17:25:00,78.35,78.36,78.225,78.24,94700000.0
2008-11-13 17:26:00,78.24,78.31,78.225,78.24,74900000.0
2008-11-13 17:27:00,78.24,78.295,78.2,78.215,99300000.0
2008-11-13 17:28:00,78.215,78.3,78.175,78.3,118700000.0
2008-11-13 17:29:00,78.3,78.3,78.215,78.215,77000000.0
2008-11-13 17:30:00,78.22,78.335,78.22,78.27,91500000.0
2008-11-13 17:31:00,78.27,78.275,78.215,78.275,115800000.0
2008-11-13 17:32:00,78.27,78.37,78.26,78.35,84000000.0
2008-11-13 17:33:00,78.345,78.39,78.26,78.26,134800000.0
2008-11-13 17:34:00,78.265,78.36,78.265,78.345,81800000.0
2008-11-13 17:35:00,78.34,78.355,78.235,78.235,144800000.0
2008-11-13 17:36:00,78.22,78.27,78.195,78.24,97700000.0
2008-11-13 17:37:00,78.235,78.245,78.105,78.115,122600000.0
2008-11-13 17:38:00,78.13,78.22,78.07,78.19,124200000.0
2008-11-13 17:39:00,78.19,78.315,78.175,78.3,98800000.0
2008-11-13 17:40:00,78.305,78.365,78.265,78.335,97600000.0
2008-11-13 17:41:00,78.325,78.345,78.25,78.295,128100000.0
2008-11-13 17:42:00,78.29,78.32,78.25,78.265,122000000.0
2008-11-13 17:43:00,78.255,78.28,78.16,78.185,403500013.0
2008-11-13 17:44:00,78.19,78.29,78.13,78.26,122000000.0
2008-11-13 17:45:00,78.275,78.295,78.055,78.055,168400000.0
2008-11-13 17:46:00,78.065,78.085,78.015,78.035,100000000.0
2008-11-13 17:47:00,78.035,78.06,78.005,78.03,101300000.0
2008-11-13 17:48:00,78.04,78.095,77.975,77.985,108300000.0
2008-11-13 17:49:00,77.975,77.99,77.965,77.965,58600000.0
2008-11-13 17:50:00,77.97,78.09,77.97,78.04,79500000.0
2008-11-13 17:51:00,78.04,78.085,78.025,78.045,103700000.0
2008-11-13 17:52:00,78.035,78.07,78.03,78.065,74300000.0
2008-11-13 17:53:00,78.07,78.21,78.05,78.21,101100000.0
2008-11-13 17:54:00,78.21,78.27,78.21,78.24,82600000.0
2008-11-13 17:55:00,78.235,78.27,78.22,78.255,31000000.0
2008-11-13 17:56:00,78.26,78.285,78.24,78.25,59200000.0
2008-11-13 17:57:00,78.26,78.27,78.22,78.26,61000000.0
2008-11-13 17:58:00,78.255,78.265,78.145,78.15,60800000.0
2008-11-13 17:59:00,78.145,78.145,77.855,77.87,101500000.0
2008-11-13 18:00:00,77.87,77.955,77.835,77.935,104300000.0
2008-11-13 18:01:00,77.955,78.03,77.94,78.01,79700000.0
2008-11-13 18:02:00,78.0,78.02,77.98,77.98,56700000.0
2008-11-13 18:03:00,77.98,77.985,77.92,77.955,98600000.0
2008-11-13 18:04:00,77.945,78.01,77.945,77.98,59500000.0
2008-11-13 18:05:00,78.0,78.01,77.97,77.98,55900000.0
2008-11-13 18:06:00,77.97,77.98,77.845,77.86,58200000.0
2008-11-13 18:07:00,77.875,77.875,77.69,77.69,145000000.0
2008-11-13 18:08:00,77.68,77.68,77.515,77.515,153500000.0
2008-11-13 18:09:00,77.52,77.54,77.495,77.54,140700000.0
2008-11-13 18:10:00,77.535,77.535,77.435,77.48,143400000.0
2008-11-13 18:11:00,77.465,77.54,77.46,77.495,65500000.0
2008-11-13 18:12:00,77.49,77.495,77.43,77.445,87200000.0
2008-11-13 18:13:00,77.45,77.59,77.45,77.56,106500000.0
2008-11-13 18:14:00,77.58,77.715,77.58,77.71,88700000.0
2008-11-13 18:15:00,77.715,77.725,77.59,77.63,118000000.0
2008-11-13 18:16:00,77.625,77.675,77.565,77.585,107400000.0
2008-11-13 18:17:00,77.585,77.66,77.585,77.655,86600000.0
2008-11-13 18:18:00,77.66,77.71,77.655,77.705,87200000.0
2008-11-13 18:19:00,77.71,77.725,77.615,77.615,80100000.0
2008-11-13 18:20:00,77.61,77.62,77.52,77.57,99200000.0
2008-11-13 18:21:00,77.565,77.615,77.54,77.54,85800000.0
2008-11-13 18:22:00,77.54,77.67,77.54,77.67,113300000.0
2008-11-13 18:23:00,77.665,77.705,77.655,77.695,102000000.0
2008-11-13 18:24:00,77.695,77.79,77.69,77.78,92400000.0
2008-11-13 18:25:00,77.765,77.87,77.765,77.815,81800000.0
2008-11-13 18:26:00,77.81,77.845,77.78,77.825,139000000.0
2008-11-13 18:27:00,77.835,77.845,77.775,77.81,93500000.0
2008-11-13 18:28:00,77.815,77.93,77.815,77.91,64000000.0
2008-11-13 18:29:00,77.92,77.93,77.805,77.925,89200000.0
2008-11-13 18:30:00,77.94,78.08,77.94,78.055,101500000.0
2008-11-13 18:31:00,78.055,78.075,77.93,77.945,65200000.0
2008-11-13 18:32:00,77.935,77.935,77.885,77.885,129500002.0
2008-11-13 18:33:00,77.885,77.895,77.855,77.865,54600000.0
2008-11-13 18:34:00,77.86,77.89,77.83,77.855,104400000.0
2008-11-13 18:35:00,77.855,77.87,77.83,77.84,107100000.0
2008-11-13 18:36:00,77.85,77.935,77.83,77.83,84400000.0
2008-11-13 18:37:00,77.835,77.845,77.78,77.785,67400000.0
2008-11-13 18:38:00,77.785,77.805,77.68,77.68,72100000.0
2008-11-13 18:39:00,77.68,77.68,77.61,77.635,125000000.0
2008-11-13 18:40:00,77.64,77.715,77.64,77.71,89800000.0
2008-11-13 18:41:00,77.705,77.705,77.62,77.685,138500000.0
2008-11-13 18:42:00,77.695,77.73,77.675,77.725,61800000.0
2008-11-13 18:43:00,77.725,77.75,77.645,77.665,76300000.0
2008-11-13 18:44:00,77.665,77.715,77.6,77.65,116500000.0
2008-11-13 18:45:00,77.635,77.675,77.625,77.67,62500000.0
2008-11-13 18:46:00,77.675,77.755,77.675,77.73,102300000.0
2008-11-13 18:47:00,77.73,77.765,77.715,77.735,96800000.0
2008-11-13 18:48:00,77.745,77.8,77.72,77.76,70400000.0
2008-11-13 18:49:00,77.755,77.785,77.735,77.74,69100000.0
2008-11-13 18:50:00,77.745,77.815,77.745,77.81,58000000.0
2008-11-13 18:51:00,77.805,77.805,77.715,77.74,90100000.0
2008-11-13 18:52:00,77.755,77.755,77.715,77.75,43100000.0
2008-11-13 18:53:00,77.76,77.765,77.71,77.76,43300000.0
2008-11-13 18:54:00,77.765,77.765,77.655,77.685,111100000.0
2008-11-13 18:55:00,77.685,77.705,77.615,77.705,83600000.0
2008-11-13 18:56:00,77.705,77.755,77.67,77.67,155000000.0
2008-11-13 18:57:00,77.675,77.785,77.66,77.75,115300000.0
2008-11-13 18:58:00,77.75,77.78,77.715,77.765,64200000.0
2008-11-13 18:59:00,77.76,77.905,77.76,77.895,87800000.0
2008-11-13 19:00:00,77.895,77.95,77.885,77.905,126200000.0
2008-11-13 19:01:00,77.9,77.9,77.88,77.885,100600000.0
2008-11-13 19:02:00,77.885,77.91,77.86,77.86,272700000.0
2008-11-13 19:03:00,77.86,77.86,77.775,77.775,911300000.0
2008-11-13 19:04:00,77.78,77.79,77.735,77.76,72900000.0
2008-11-13 19:05:00,77.765,77.765,77.685,77.695,68000000.0
2008-11-13 19:06:00,77.7,77.795,77.695,77.74,121000000.0
2008-11-13 19:07:00,77.745,77.75,77.685,77.7,42200000.0
2008-11-13 19:08:00,77.71,77.73,77.69,77.72,66400000.0
2008-11-13 19:09:00,77.72,77.745,77.71,77.71,27800000.0
2008-11-13 19:10:00,77.705,77.72,77.66,77.66,57300000.0
2008-11-13 19:11:00,77.65,77.66,77.6,77.615,54000000.0
2008-11-13 19:12:00,77.605,77.635,77.585,77.615,60000000.0
2008-11-13 19:13:00,77.61,77.615,77.555,77.585,41200000.0
2008-11-13 19:14:00,77.59,77.595,77.495,77.51,61200000.0
2008-11-13 19:15:00,77.51,77.51,77.395,77.41,70700000.0
2008-11-13 19:16:00,77.4,77.4,77.245,77.32,104200000.0
2008-11-13 19:17:00,77.315,77.365,77.3,77.345,82400000.0
2008-11-13 19:18:00,77.345,77.37,77.32,77.35,96300000.0
2008-11-13 19:19:00,77.35,77.37,77.315,77.37,70200000.0
2008-11-13 19:20:00,77.375,77.375,77.34,77.34,32100000.0
2008-11-13 19:21:00,77.345,77.375,77.325,77.355,80600000.0
2008-11-13 19:22:00,77.375,77.415,77.325,77.41,104900000.0
2008-11-13 19:23:00,77.405,77.47,77.4,77.45,105400000.0
2008-11-13 19:24:00,77.445,77.515,77.435,77.465,78700000.0
2008-11-13 19:25:00,77.47,77.53,77.46,77.515,72700000.0
2008-11-13 19:26:00,77.505,77.525,77.43,77.43,57200000.0
2008-11-13 19:27:00,77.43,77.43,77.33,77.395,85700000.0
2008-11-13 19:28:00,77.385,77.485,77.325,77.48,81100000.0
2008-11-13 19:29:00,77.48,77.495,77.345,77.375,100700000.0
2008-11-13 19:30:00,77.375,77.395,77.365,77.375,28100000.0
2008-11-13 19:31:00,77.385,77.45,77.385,77.415,72200000.0
2008-11-13 19:32:00,77.415,77.415,77.345,77.35,71500000.0
2008-11-13 19:33:00,77.35,77.41,77.35,77.385,44000000.0
2008-11-13 19:34:00,77.375,77.465,77.37,77.455,57200000.0
2008-11-13 19:35:00,77.465,77.55,77.455,77.55,74400000.0
2008-11-13 19:36:00,77.555,77.59,77.55,77.555,38200000.0
2008-11-13 19:37:00,77.555,77.56,77.5,77.505,102000000.0
2008-11-13 19:38:00,77.505,77.535,77.44,77.455,130800000.0
2008-11-13 19:39:00,77.45,77.455,77.4,77.455,33700000.0
2008-11-13 19:40:00,77.46,77.485,77.425,77.465,57600000.0
2008-11-13 19:41:00,77.48,77.48,77.41,77.425,96700000.0
2008-11-13 19:42:00,77.425,77.425,77.38,77.405,48800000.0
2008-11-13 19:43:00,77.405,77.425,77.375,77.415,51200000.0
2008-11-13 19:44:00,77.405,77.41,77.355,77.355,50500000.0
2008-11-13 19:45:00,77.355,77.45,77.355,77.425,68700000.0
2008-11-13 19:46:00,77.43,77.43,77.365,77.365,71000000.0
2008-11-13 19:47:00,77.37,77.39,77.32,77.325,44600000.0
2008-11-13 19:48:00,77.325,77.325,77.225,77.225,94200000.0
2008-11-13 19:49:00,77.225,77.225,77.115,77.115,95500000.0
2008-11-13 19:50:00,77.115,77.125,77.015,77.015,106400000.0
2008-11-13 19:51:00,77.015,77.04,77.005,77.005,101200000.0
2008-11-13 19:52:00,76.995,77.005,76.85,76.895,128400000.0
2008-11-13 19:53:00,76.9,76.9,76.705,76.75,123000000.0
2008-11-13 19:54:00,76.755,76.89,76.755,76.89,119100000.0
2008-11-13 19:55:00,76.89,76.9,76.75,76.75,83200000.0
2008-11-13 19:56:00,76.745,76.79,76.73,76.785,70800000.0
2008-11-13 19:57:00,76.79,76.81,76.675,76.7,91700000.0
2008-11-13 19:58:00,76.705,76.755,76.575,76.575,131500000.0
2008-11-13 19:59:00,76.565,76.615,76.505,76.6,158800000.0
2008-11-13 20:00:00,76.595,76.655,76.54,76.655,138100000.0
2008-11-13 20:01:00,76.65,76.715,76.57,76.66,168800000.0
2008-11-13 20:02:00,76.655,76.67,76.545,76.55,191200000.0
2008-11-13 20:03:00,76.545,76.58,76.51,76.545,170000000.0
2008-11-13 20:04:00,76.545,76.585,76.51,76.58,162000000.0
2008-11-13 20:05:00,76.58,76.67,76.56,76.56,159300000.0
2008-11-13 20:06:00,76.575,76.595,76.505,76.595,95000000.0
2008-11-13 20:07:00,76.59,76.765,76.59,76.73,119200000.0
2008-11-13 20:08:00,76.725,76.82,76.66,76.74,171900000.0
2008-11-13 20:09:00,76.74,76.86,76.74,76.845,113100000.0
2008-11-13 20:10:00,76.845,76.86,76.705,76.745,107200000.0
2008-11-13 20:11:00,76.73,76.835,76.67,76.835,141700000.0
2008-11-13 20:12:00,76.84,76.865,76.725,76.725,143200000.0
2008-11-13 20:13:00,76.725,76.78,76.68,76.78,84200000.0
2008-11-13 20:14:00,76.77,76.85,76.75,76.8,123800000.0
2008-11-13 20:15:00,76.795,76.87,76.74,76.855,113500000.0
2008-11-13 20:16:00,76.855,76.91,76.855,76.9,117000000.0
2008-11-13 20:17:00,76.9,77.01,76.9,77.01,88500000.0
2008-11-13 20:18:00,77.015,77.23,77.015,77.215,142200000.0
2008-11-13 20:19:00,77.225,77.23,77.01,77.01,264200000.0
2008-11-13 20:20:00,77.01,77.03,76.895,76.895,134600000.0
2008-11-13 20:21:00,76.885,76.955,76.865,76.935,131200000.0
2008-11-13 20:22:00,76.935,76.965,76.825,76.825,86000000.0
2008-11-13 20:23:00,76.82,76.875,76.775,76.86,122200000.0
2008-11-13 20:24:00,76.865,76.865,76.75,76.765,145600000.0
2008-11-13 20:25:00,76.785,76.81,76.73,76.81,109800000.0
2008-11-13 20:26:00,76.81,76.885,76.8,76.85,125300000.0
2008-11-13 20:27:00,76.84,76.87,76.79,76.79,71500000.0
2008-11-13 20:28:00,76.785,77.07,76.775,77.07,178900000.0
2008-11-13 20:29:00,77.08,77.16,77.005,77.1,207200000.0
2008-11-13 20:30:00,77.11,77.23,77.11,77.2,174500000.0
2008-11-13 20:31:00,77.2,77.335,77.2,77.26,317900000.0
2008-11-13 20:32:00,77.26,77.345,77.21,77.21,156700000.0
2008-11-13 20:33:00,77.21,77.21,76.965,76.965,172300000.0
2008-11-13 20:34:00,76.965,77.115,76.965,77.1,111400000.0
2008-11-13 20:35:00,77.11,77.17,77.11,77.125,178400000.0
2008-11-13 20:36:00,77.125,77.14,77.05,77.06,324099996.0
2008-11-13 20:37:00,77.06,77.155,77.025,77.14,85600000.0
2008-11-13 20:38:00,77.145,77.315,77.11,77.21,154200000.0
2008-11-13 20:39:00,77.21,77.285,77.16,77.265,176400000.0
2008-11-13 20:40:00,77.265,77.335,77.255,77.31,185700000.0
2008-11-13 20:41:00,77.32,77.34,77.29,77.29,105600000.0
2008-11-13 20:42:00,77.29,77.29,77.14,77.14,119500000.0
2008-11-13 20:43:00,77.14,77.245,77.14,77.22,143700000.0
2008-11-13 20:44:00,77.215,77.455,77.2,77.455,181200000.0
2008-11-13 20:45:00,77.48,77.555,77.425,77.555,148700000.0
2008-11-13 20:46:00,77.555,77.585,77.395,77.41,193800000.0
2008-11-13 20:47:00,77.415,77.545,77.39,77.435,170500000.0
2008-11-13 20:48:00,77.43,77.51,77.385,77.455,114100000.0
2008-11-13 20:49:00,77.455,77.455,77.345,77.35,140500000.0
2008-11-13 20:50:00,77.345,77.495,77.32,77.405,157800000.0
2008-11-13 20:51:00,77.415,77.42,77.34,77.355,699100000.0
2008-11-13 20:52:00,77.36,77.53,77.36,77.515,143800000.0
2008-11-13 20:53:00,77.515,77.615,77.45,77.51,228400000.0
2008-11-13 20:54:00,77.51,77.74,77.51,77.63,258900000.0
2008-11-13 20:55:00,77.625,77.66,77.57,77.595,244100000.0
2008-11-13 20:56:00,77.605,77.62,77.42,77.435,157700000.0
2008-11-13 20:57:00,77.455,77.52,77.445,77.51,185600000.0
2008-11-13 20:58:00,77.51,77.555,77.425,77.445,162100000.0
2008-11-13 20:59:00,77.425,77.475,77.38,77.4,153600000.0
2008-11-13 21:00:00,77.4,77.485,77.4,77.455,244900000.0
2008-11-13 21:01:00,77.45,77.51,77.45,77.5,100300000.0
2008-11-13 21:02:00,77.5,77.5,77.43,77.455,111400000.0
2008-11-13 21:03:00,77.445,77.505,77.375,77.405,123800000.0
2008-11-13 21:04:00,77.405,77.485,77.39,77.485,92000000.0
2008-11-13 21:05:00,77.47,77.475,77.41,77.475,108300000.0
2008-11-13 21:06:00,77.465,77.48,77.4,77.41,160800000.0
2008-11-13 21:07:00,77.415,77.585,77.405,77.53,246800000.0
2008-11-13 21:08:00,77.54,77.62,77.52,77.555,192900000.0
2008-11-13 21:09:00,77.555,77.625,77.495,77.595,119700000.0
2008-11-13 21:10:00,77.595,77.735,77.585,77.72,205300000.0
2008-11-13 21:11:00,77.715,77.715,77.595,77.65,157200000.0
2008-11-13 21:12:00,77.65,77.73,77.65,77.71,151000000.0
2008-11-13 21:13:00,77.71,77.83,77.71,77.79,159900000.0
2008-11-13 21:14:00,77.795,77.795,77.545,77.55,200200000.0
2008-11-13 21:15:00,77.55,77.67,77.54,77.625,180600000.0
2008-11-13 21:16:00,77.625,77.63,77.55,77.61,149300000.0
2008-11-13 21:17:00,77.615,77.625,77.47,77.54,119000000.0
2008-11-13 21:18:00,77.54,77.54,77.435,77.45,399300000.0
2008-11-13 21:19:00,77.38,77.42,77.355,77.36,149400000.0
2008-11-13 21:20:00,77.365,77.405,77.29,77.3,124300000.0
2008-11-13 21:21:00,77.3,77.415,77.3,77.39,98000000.0
2008-11-13 21:22:00,77.39,77.475,77.37,77.42,119000000.0
2008-11-13 21:23:00,77.43,77.565,77.42,77.55,127500000.0
2008-11-13 21:24:00,77.55,77.62,77.495,77.575,321600000.0
2008-11-13 21:25:00,77.565,77.57,77.475,77.545,135200000.0
2008-11-13 21:26:00,77.55,77.745,77.55,77.73,111200000.0
2008-11-13 21:27:00,77.745,77.755,77.665,77.755,153700000.0
2008-11-13 21:28:00,77.75,77.94,77.74,77.94,94900000.0
2008-11-13 21:29:00,77.945,78.15,77.945,78.06,150300000.0
2008-11-13 21:30:00,78.06,78.195,78.05,78.195,142000000.0
2008-11-13 21:31:00,78.195,78.26,78.175,78.22,142000000.0
2008-11-13 21:32:00,78.22,78.23,78.06,78.095,194000000.0
2008-11-13 21:33:00,78.095,78.135,78.07,78.095,141000000.0
2008-11-13 21:34:00,78.1,78.115,77.91,77.91,114200000.0
2008-11-13 21:35:00,77.935,78.01,77.9,78.01,146000000.0
2008-11-13 21:36:00,78.025,78.28,78.01,78.21,195500000.0
2008-11-13 21:37:00,78.21,78.52,78.21,78.46,214900000.0
2008-11-13 21:38:00,78.465,78.505,78.4,78.4,304400000.0
2008-11-13 21:39:00,78.4,78.535,78.37,78.475,220500000.0
2008-11-13 21:40:00,78.47,78.54,78.38,78.5,157300000.0
2008-11-13 21:41:00,78.5,78.52,78.445,78.48,152100000.0
2008-11-13 21:42:00,78.48,78.79,78.48,78.7,124900000.0
2008-11-13 21:43:00,78.7,78.72,78.575,78.61,155100000.0
2008-11-13 21:44:00,78.61,78.67,78.57,78.64,120300000.0
2008-11-13 21:45:00,78.64,78.725,78.625,78.715,146900000.0
2008-11-13 21:46:00,78.72,78.795,78.72,78.775,85400000.0
2008-11-13 21:47:00,78.78,78.885,78.76,78.875,121000000.0
2008-11-13 21:48:00,78.88,79.055,78.88,78.975,226100000.0
2008-11-13 21:49:00,78.97,78.995,78.905,78.91,150400000.0
2008-11-13 21:50:00,78.9,79.005,78.875,78.96,175400000.0
2008-11-13 21:51:00,78.96,79.01,78.92,78.92,159000000.0
2008-11-13 21:52:00,78.925,78.925,78.855,78.865,104800000.0
2008-11-13 21:53:00,78.855,78.87,78.81,78.81,113200000.0
2008-11-13 21:54:00,78.815,78.815,78.55,78.62,236100000.0
2008-11-13 21:55:00,78.625,78.64,78.565,78.585,105300000.0
2008-11-13 21:56:00,78.6,78.7,78.575,78.68,118100000.0
2008-11-13 21:57:00,78.675,78.705,78.61,78.69,148600000.0
2008-11-13 21:58:00,78.69,78.695,78.625,78.635,157500000.0
2008-11-13 21:59:00,78.635,78.66,78.59,78.61,152700000.0
2008-11-13 22:00:00,78.605,78.665,78.475,78.475,126500000.0
2008-11-13 22:01:00,78.465,78.49,78.43,78.47,130600000.0
2008-11-13 22:02:00,78.475,78.485,78.245,78.345,155800000.0
2008-11-13 22:03:00,78.345,78.36,78.17,78.24,149500000.0
2008-11-13 22:04:00,78.24,78.38,78.225,78.355,104600000.0
2008-11-13 22:05:00,78.36,78.5,78.345,78.465,121100000.0
2008-11-13 22:06:00,78.455,78.46,78.31,78.41,108700000.0
2008-11-13 22:07:00,78.41,78.41,78.21,78.235,108900000.0
2008-11-13 22:08:00,78.23,78.265,78.15,78.265,109900000.0
2008-11-13 22:09:00,78.26,78.26,78.02,78.125,377100000.0
2008-11-13 22:10:00,78.125,78.295,78.125,78.285,181100000.0
2008-11-13 22:11:00,78.285,78.445,78.225,78.435,181200000.0
2008-11-13 22:12:00,78.43,78.445,78.365,78.37,124800000.0
2008-11-13 22:13:00,78.38,78.45,78.355,78.445,124600000.0
2008-11-13 22:14:00,78.455,78.465,78.4,78.425,73400000.0
2008-11-13 22:15:00,78.425,78.425,78.32,78.355,745000004.0
2008-11-13 22:16:00,78.32,78.33,78.195,78.29,494300000.0
2008-11-13 22:17:00,78.29,78.405,78.29,78.4,145900000.0
2008-11-13 22:18:00,78.405,78.66,78.405,78.66,96000000.0
2008-11-13 22:19:00,78.665,78.7,78.66,78.67,88100000.0
2008-11-13 22:20:00,78.665,78.675,78.61,78.645,83100000.0
2008-11-13 22:21:00,78.64,78.705,78.625,78.695,79900000.0
2008-11-13 22:22:00,78.7,78.89,78.7,78.89,81600000.0
2008-11-13 22:23:00,78.91,79.065,78.91,79.06,133900000.0
2008-11-13 22:24:00,79.06,79.24,79.05,79.24,145200000.0
2008-11-13 22:25:00,79.24,79.51,79.24,79.5,99100000.0
2008-11-13 22:26:00,79.51,79.51,79.38,79.465,156700000.0
2008-11-13 22:27:00,79.465,79.505,79.455,79.505,85400000.0
2008-11-13 22:28:00,79.505,79.595,79.49,79.51,110300000.0
2008-11-13 22:29:00,79.5,79.67,79.5,79.67,77000000.0
2008-11-13 22:30:00,79.67,79.8,79.665,79.76,126700000.0
2008-11-13 22:31:00,79.78,79.89,79.74,79.88,95800000.0
2008-11-13 22:32:00,79.895,80.005,79.835,80.005,109600000.0
2008-11-13 22:33:00,80.01,80.01,79.885,79.94,140100000.0
2008-11-13 22:34:00,79.955,79.955,79.87,79.9,113200000.0
2008-11-13 22:35:00,79.9,79.92,79.76,79.78,83700000.0
2008-11-13 22:36:00,79.8,79.91,79.775,79.89,118700000.0
2008-11-13 22:37:00,79.89,80.06,79.89,80.06,136500000.0
2008-11-13 22:38:00,80.06,80.06,79.925,79.96,118800000.0
2008-11-13 22:39:00,79.95,79.97,79.89,79.92,74600000.0
2008-11-13 22:40:00,79.94,80.035,79.93,80.03,156500000.0
2008-11-13 22:41:00,80.045,80.27,79.99,80.075,160600000.0
2008-11-13 22:42:00,80.075,80.145,79.985,80.04,192500000.0
2008-11-13 22:43:00,80.04,80.08,79.985,80.005,144500000.0
2008-11-13 22:44:00,80.005,80.08,79.935,80.05,130000000.0
2008-11-13 22:45:00,80.065,80.15,80.065,80.095,111800000.0
2008-11-13 22:46:00,80.095,80.33,80.095,80.325,132900000.0
2008-11-13 22:47:00,80.33,80.39,80.29,80.32,127400000.0
2008-11-13 22:48:00,80.3,80.415,80.235,80.4,175700000.0
2008-11-13 22:49:00,80.395,80.405,80.28,80.31,148100000.0
2008-11-13 22:50:00,80.335,80.35,80.285,80.34,80800000.0
2008-11-13 22:51:00,80.34,80.42,80.24,80.42,161900000.0
2008-11-13 22:52:00,80.405,80.45,80.36,80.445,123500000.0
2008-11-13 22:53:00,80.44,80.46,80.415,80.44,98300000.0
2008-11-13 22:54:00,80.44,80.515,80.42,80.46,61000000.0
2008-11-13 22:55:00,80.46,80.52,80.455,80.515,98300000.0
2008-11-13 22:56:00,80.515,81.025,80.505,80.9,164300000.0
2008-11-13 22:57:00,80.92,80.965,80.785,80.965,168800000.0
2008-11-13 22:58:00,80.975,80.995,80.74,80.765,132000000.0
2008-11-13 22:59:00,80.765,80.805,80.72,80.72,88300000.0
2008-11-13 23:00:00,80.715,80.72,80.505,80.52,76600000.0
2008-11-13 23:01:00,80.515,80.64,80.47,80.63,104000000.0
2008-11-13 23:02:00,80.64,80.705,80.62,80.655,109400000.0
2008-11-13 23:03:00,80.65,80.685,80.63,80.64,68200000.0
2008-11-13 23:04:00,80.64,80.64,80.315,80.325,123300000.0
2008-11-13 23:05:00,80.32,80.52,80.32,80.49,180500000.0
2008-11-13 23:06:00,80.515,80.53,80.46,80.475,93800000.0
2008-11-13 23:07:00,80.48,80.5,80.415,80.425,61600000.0
2008-11-13 23:08:00,80.43,80.44,80.34,80.37,154800000.0
2008-11-13 23:09:00,80.365,80.395,80.34,80.35,81300000.0
2008-11-13 23:10:00,80.35,80.355,80.35,80.35,131500000.0
2008-11-13 23:11:00,80.35,80.395,80.35,80.35,217100000.0
2008-11-13 23:12:00,80.355,80.405,80.33,80.39,47100000.0
2008-11-13 23:13:00,80.39,80.445,80.39,80.415,65200000.0
2008-11-13 23:14:00,80.415,80.465,80.395,80.43,88200000.0
2008-11-13 23:15:00,80.43,80.44,80.41,80.44,56900000.0
2008-11-13 23:16:00,80.455,80.495,80.44,80.495,51600000.0
2008-11-13 23:17:00,80.495,80.515,80.47,80.48,45500000.0
2008-11-13 23:18:00,80.48,80.48,80.355,80.455,92000000.0
2008-11-13 23:19:00,80.455,80.465,80.36,80.415,103500000.0
2008-11-13 23:20:00,80.42,80.45,80.405,80.41,96900000.0
2008-11-13 23:21:00,80.41,80.445,80.4,80.425,30600000.0
2008-11-13 23:22:00,80.42,80.445,80.405,80.435,27900000.0
2008-11-13 23:23:00,80.445,80.49,80.43,80.47,75200000.0
2008-11-13 23:24:00,80.455,80.5,80.44,80.495,49500000.0
2008-11-13 23:25:00,80.495,80.495,80.455,80.48,30500000.0
2008-11-13 23:26:00,80.48,80.54,80.475,80.535,52500000.0
2008-11-13 23:27:00,80.55,80.585,80.54,80.54,39800000.0
2008-11-13 23:28:00,80.545,80.56,80.545,80.56,13600000.0
2008-11-13 23:29:00,80.555,80.555,80.48,80.51,29500000.0
2008-11-13 23:30:00,80.51,80.515,80.39,80.39,108400000.0
2008-11-13 23:31:00,80.39,80.39,80.27,80.31,710900000.0
2008-11-13 23:32:00,80.31,80.345,80.305,80.345,10800000.0
2008-11-13 23:33:00,80.345,80.375,80.325,80.36,60000000.0
2008-11-13 23:34:00,80.36,80.37,80.275,80.29,40400000.0
2008-11-13 23:35:00,80.305,80.325,80.305,80.325,13200000.0
2008-11-13 23:36:00,80.34,80.365,80.34,80.365,10800000.0
2008-11-13 23:37:00,80.355,80.37,80.345,80.37,16400000.0
2008-11-13 23:38:00,80.375,80.445,80.365,80.445,63500000.0
2008-11-13 23:39:00,80.45,80.58,80.45,80.57,68600000.0
2008-11-13 23:40:00,80.57,80.61,80.54,80.55,19800000.0
2008-11-13 23:41:00,80.55,80.59,80.54,80.54,58200000.0
2008-11-13 23:42:00,80.54,80.55,80.54,80.545,32700000.0
2008-11-13 23:43:00,80.555,80.555,80.54,80.54,14200000.0
2008-11-13 23:44:00,80.54,80.54,80.475,80.525,18000000.0
2008-11-13 23:45:00,80.475,80.525,80.44,80.46,66000000.0
2008-11-13 23:46:00,80.445,80.49,80.435,80.44,60800000.0
2008-11-13 23:47:00,80.44,80.445,80.44,80.44,21200000.0
2008-11-13 23:48:00,80.44,80.44,80.43,80.44,22800000.0
2008-11-13 23:49:00,80.44,80.44,80.44,80.44,7200000.0
2008-11-13 23:50:00,80.44,80.44,80.44,80.44,22800000.0
2008-11-13 23:51:00,80.44,80.44,80.44,80.44,9600000.0
2008-11-13 23:52:00,80.44,80.46,80.44,80.455,8800000.0
2008-11-13 23:53:00,80.465,80.465,80.41,80.44,42100000.0
2008-11-13 23:54:00,80.44,80.495,80.44,80.48,33100000.0
2008-11-13 23:55:00,80.48,80.49,80.45,80.48,22600000.0
2008-11-13 23:56:00,80.475,80.56,80.475,80.535,52200000.0
2008-11-13 23:57:00,80.535,80.545,80.5,80.515,44200000.0
2008-11-13 23:58:00,80.51,80.665,80.5,80.665,30200000.0
2008-11-13 23:59:00,80.605,80.67,80.585,80.6,47500000.0
2008-11-14 00:00:00,80.67,80.67,80.63,80.64,4000000.0
2008-11-14 00:01:00,80.61,80.62,80.58,80.58,4000000.0
2008-11-14 00:02:00,80.57,80.58,80.55,80.56,4000000.0
2008-11-14 00:03:00,80.55,80.57,80.55,80.56,4000000.0
2008-11-14 00:04:00,80.57,80.64,80.57,80.64,4000000.0
2008-11-14 00:05:00,80.635,80.68,80.635,80.645,4000000.0
2008-11-14 00:06:00,80.675,80.75,80.675,80.705,11000000.0
2008-11-14 00:07:00,80.71,80.835,80.695,80.835,19000000.0
2008-11-14 00:08:00,80.86,80.94,80.82,80.89,34000000.0
2008-11-14 00:09:00,80.92,80.92,80.72,80.72,13000000.0
2008-11-14 00:10:00,80.75,80.75,80.75,80.75,1000000.0
2008-11-14 00:11:00,80.64,80.765,80.64,80.765,24000000.0
2008-11-14 00:12:00,80.78,80.78,80.76,80.76,3000000.0
2008-11-14 00:13:00,80.775,80.795,80.715,80.75,23000000.0
2008-11-14 00:14:00,80.745,80.76,80.745,80.76,19200000.0
2008-11-14 00:15:00,80.76,80.8,80.75,80.8,19600000.0
2008-11-14 00:16:00,80.8,80.815,80.8,80.815,10200000.0
2008-11-14 00:17:00,80.83,80.83,80.755,80.815,42200000.0
2008-11-14 00:18:00,80.81,80.845,80.805,80.83,37000000.0
2008-11-14 00:19:00,80.825,80.825,80.825,80.825,10000000.0
2008-11-14 00:20:00,80.82,80.82,80.8,80.8,19400000.0
2008-11-14 00:21:00,80.8,80.8,80.745,80.745,31600000.0
2008-11-14 00:22:00,80.785,80.8,80.745,80.745,27800000.0
2008-11-14 00:23:00,80.76,80.76,80.76,80.76,1200000.0
2008-11-14 00:24:00,80.76,80.8,80.745,80.8,31600000.0
2008-11-14 00:25:00,80.8,80.8,80.615,80.645,61000000.0
2008-11-14 00:26:00,80.645,80.66,80.625,80.66,24800000.0
2008-11-14 00:27:00,80.665,80.675,80.64,80.655,18600000.0
2008-11-14 00:28:00,80.675,80.675,80.61,80.625,20400000.0
2008-11-14 00:29:00,80.61,80.625,80.61,80.61,61700000.0
2008-11-14 00:30:00,80.61,80.61,80.61,80.61,37800000.0
2008-11-14 00:31:00,80.61,80.61,80.61,80.61,40200000.0
2008-11-14 00:32:00,80.61,80.61,80.61,80.61,63600000.0
2008-11-14 00:33:00,80.61,80.61,80.61,80.61,50400000.0
2008-11-14 00:34:00,80.61,80.61,80.61,80.61,24000000.0
2008-11-14 00:35:00,80.61,80.61,80.525,80.565,33200000.0
2008-11-14 00:36:00,80.57,80.64,80.565,80.64,34200000.0
2008-11-14 00:37:00,80.645,80.645,80.6,80.635,9000000.0
2008-11-14 00:38:00,80.635,80.66,80.635,80.66,7600000.0
2008-11-14 00:39:00,80.65,80.67,80.65,80.67,2800000.0
2008-11-14 00:40:00,80.685,80.685,80.655,80.66,9000000.0
2008-11-14 00:41:00,80.68,80.72,80.675,80.72,8200000.0
2008-11-14 00:42:00,80.715,80.715,80.66,80.68,22000000.0
2008-11-14 00:43:00,80.68,80.72,80.64,80.71,16000000.0
2008-11-14 00:44:00,80.72,80.73,80.685,80.695,20200000.0
2008-11-14 00:45:00,80.685,80.705,80.685,80.7,13800000.0
2008-11-14 00:46:00,80.69,80.72,80.68,80.72,7100000.0
2008-11-14 00:47:00,80.685,80.72,80.685,80.71,9000000.0
2008-11-14 00:48:00,80.69,80.71,80.68,80.7,21000000.0
2008-11-14 00:49:00,80.705,80.705,80.67,80.69,14000000.0
2008-11-14 00:50:00,80.69,80.695,80.68,80.69,7000000.0
2008-11-14 00:51:00,80.685,80.69,80.675,80.675,3000000.0
2008-11-14 00:52:00,80.675,80.69,80.655,80.69,7000000.0
2008-11-14 00:53:00,80.7,80.7,80.695,80.695,3000000.0
2008-11-14 00:54:00,80.695,80.71,80.64,80.64,21200000.0
2008-11-14 00:55:00,80.63,80.645,80.625,80.64,13100000.0
2008-11-14 00:56:00,80.645,80.675,80.625,80.67,23000000.0
2008-11-14 00:57:00,80.66,80.69,80.64,80.69,6000000.0
2008-11-14 00:58:00,80.685,80.69,80.685,80.69,2000000.0
2008-11-14 00:59:00,80.68,80.68,80.68,80.68,1000000.0
2008-11-14 01:00:00,80.66,80.66,80.61,80.62,20600000.0
2008-11-14 01:01:00,80.62,80.62,80.565,80.565,63000000.0
2008-11-14 01:02:00,80.57,80.57,80.56,80.56,1953000000.0
2008-11-14 01:03:00,80.56,80.565,80.56,80.56,1513900002.0
2008-11-14 01:04:00,80.56,80.63,80.56,80.63,244700006.0
2008-11-14 01:05:00,80.63,80.64,80.575,80.59,27300000.0
2008-11-14 01:06:00,80.575,80.615,80.56,80.585,17000000.0
2008-11-14 01:07:00,80.585,80.585,80.53,80.55,11800000.0
2008-11-14 01:08:00,80.555,80.565,80.545,80.55,11800000.0
2008-11-14 01:09:00,80.545,80.56,80.54,80.55,11800000.0
2008-11-14 01:10:00,80.54,80.565,80.54,80.56,23200000.0
2008-11-14 01:11:00,80.56,80.595,80.555,80.575,13400000.0
2008-11-14 01:12:00,80.58,80.625,80.53,80.53,86699999.0
2008-11-14 01:13:00,80.53,80.57,80.51,80.535,99900000.0
2008-11-14 01:14:00,80.56,80.575,80.52,80.52,20000000.0
2008-11-14 01:15:00,80.525,80.56,80.52,80.54,26600000.0
2008-11-14 01:16:00,80.54,80.595,80.525,80.56,70200000.0
2008-11-14 01:17:00,80.575,80.595,80.56,80.56,14600000.0
2008-11-14 01:18:00,80.56,80.57,80.55,80.565,19500000.0
2008-11-14 01:19:00,80.565,80.58,80.555,80.565,42900000.0
2008-11-14 01:20:00,80.575,80.63,80.565,80.58,49000000.0
2008-11-14 01:21:00,80.58,80.59,80.565,80.59,27000000.0
2008-11-14 01:22:00,80.59,80.64,80.59,80.62,63900000.0
2008-11-14 01:23:00,80.625,80.625,80.61,80.62,8800000.0
2008-11-14 01:24:00,80.615,80.635,80.615,80.62,10000000.0
2008-11-14 01:25:00,80.62,80.635,80.6,80.61,33400000.0
2008-11-14 01:26:00,80.62,80.7,80.605,80.695,86200000.0
2008-11-14 01:27:00,80.69,80.7,80.585,80.605,62200000.0
2008-11-14 01:28:00,80.6,80.685,80.6,80.655,58800000.0
2008-11-14 01:29:00,80.66,80.68,80.64,80.64,35800000.0
2008-11-14 01:30:00,80.64,80.64,80.61,80.62,16800000.0
2008-11-14 01:31:00,80.62,80.715,80.6,80.67,56300000.0
2008-11-14 01:32:00,80.67,80.72,80.67,80.68,79000000.0
2008-11-14 01:33:00,80.685,80.75,80.66,80.74,94400000.0
2008-11-14 01:34:00,80.75,80.875,80.75,80.82,89900000.0
2008-11-14 01:35:00,80.82,80.885,80.8,80.875,61900000.0
2008-11-14 01:36:00,80.88,80.88,80.825,80.825,42000000.0
2008-11-14 01:37:00,80.825,80.825,80.795,80.795,91800000.0
2008-11-14 01:38:00,80.81,80.81,80.795,80.8,22600000.0
2008-11-14 01:39:00,80.79,80.83,80.78,80.825,51900000.0
2008-11-14 01:40:00,80.825,80.825,80.78,80.78,44700000.0
2008-11-14 01:41:00,80.785,80.805,80.78,80.785,79800000.0
2008-11-14 01:42:00,80.78,80.795,80.78,80.795,29600000.0
2008-11-14 01:43:00,80.795,80.805,80.795,80.805,10000000.0
2008-11-14 01:44:00,80.795,80.82,80.795,80.815,5000000.0
2008-11-14 01:45:00,80.81,80.825,80.81,80.82,6000000.0
2008-11-14 01:46:00,80.81,80.83,80.81,80.815,9600000.0
2008-11-14 01:47:00,80.815,80.825,80.785,80.8,55400000.0
2008-11-14 01:48:00,80.805,80.855,80.805,80.83,83900000.0
2008-11-14 01:49:00,80.83,80.835,80.665,80.695,85900000.0
2008-11-14 01:50:00,80.69,80.775,80.69,80.71,74900000.0
2008-11-14 01:51:00,80.715,80.72,80.685,80.685,39000000.0
2008-11-14 01:52:00,80.69,80.69,80.63,80.65,58300000.0
2008-11-14 01:53:00,80.65,80.655,80.61,80.61,124500000.0
2008-11-14 01:54:00,80.615,80.63,80.61,80.615,97900000.0
2008-11-14 01:55:00,80.615,80.615,80.61,80.61,89800000.0
2008-11-14 01:56:00,80.61,80.61,80.61,80.61,105600000.0
2008-11-14 01:57:00,80.61,80.61,80.505,80.51,104200000.0
2008-11-14 01:58:00,80.535,80.59,80.41,80.47,165800000.0
2008-11-14 01:59:00,80.475,80.495,80.4,80.485,54800000.0
2008-11-14 02:00:00,80.49,80.535,80.43,80.445,166900000.0
2008-11-14 02:01:00,80.445,80.48,80.36,80.45,86200000.0
2008-11-14 02:02:00,80.445,80.45,80.405,80.425,51000000.0
2008-11-14 02:03:00,80.43,80.435,80.405,80.405,79000000.0
2008-11-14 02:04:00,80.395,80.395,80.1,80.1,202300000.0
2008-11-14 02:05:00,80.1,80.19,80.1,80.19,124800000.0
2008-11-14 02:06:00,80.18,80.25,80.18,80.245,135700000.0
2008-11-14 02:07:00,80.245,80.285,80.23,80.28,145400000.0
2008-11-14 02:08:00,80.285,80.285,80.19,80.22,107400000.0
2008-11-14 02:09:00,80.22,80.27,80.12,80.19,252600000.0
2008-11-14 02:10:00,80.19,80.255,80.155,80.255,296000000.0
2008-11-14 02:11:00,80.26,80.4,80.26,80.355,396700000.0
2008-11-14 02:12:00,80.355,80.375,80.34,80.345,252900000.0
2008-11-14 02:13:00,80.365,80.38,80.25,80.29,424100000.0
2008-11-14 02:14:00,80.29,80.295,80.25,80.295,45700000.0
2008-11-14 02:15:00,80.31,80.31,80.25,80.25,73200000.0
2008-11-14 02:16:00,80.25,80.295,80.21,80.275,73600000.0
2008-11-14 02:17:00,80.285,80.295,80.215,80.22,58400000.0
2008-11-14 02:18:00,80.22,80.23,80.2,80.21,57800000.0
2008-11-14 02:19:00,80.22,80.235,80.135,80.135,70000000.0
2008-11-14 02:20:00,80.135,80.17,80.135,80.16,91100000.0
2008-11-14 02:21:00,80.155,80.16,80.06,80.08,151700000.0
2008-11-14 02:22:00,80.07,80.115,80.07,80.085,78100000.0
2008-11-14 02:23:00,80.09,80.09,80.02,80.02,181900000.0
2008-11-14 02:24:00,80.02,80.03,79.9,79.94,254700000.0
2008-11-14 02:25:00,79.945,80.04,79.93,80.01,255300000.0
2008-11-14 02:26:00,80.015,80.025,79.96,79.98,178000000.0
2008-11-14 02:27:00,79.98,79.99,79.94,79.955,109300000.0
2008-11-14 02:28:00,79.945,79.965,79.91,79.925,67800000.0
2008-11-14 02:29:00,79.935,79.935,79.86,79.86,54000000.0
2008-11-14 02:30:00,79.86,79.88,79.86,79.86,274400000.0
2008-11-14 02:31:00,79.86,79.865,79.86,79.86,193700000.0
2008-11-14 02:32:00,79.86,79.86,79.795,79.815,175600000.0
2008-11-14 02:33:00,79.815,79.87,79.815,79.835,84700000.0
2008-11-14 02:34:00,79.845,79.92,79.845,79.92,205400000.0
2008-11-14 02:35:00,79.925,79.965,79.89,79.895,102800000.0
2008-11-14 02:36:00,79.895,79.91,79.89,79.9,43200000.0
2008-11-14 02:37:00,79.91,79.91,79.87,79.885,63500000.0
2008-11-14 02:38:00,79.89,79.93,79.88,79.93,33900000.0
2008-11-14 02:39:00,79.935,79.945,79.92,79.94,72100000.0
2008-11-14 02:40:00,79.935,79.935,79.93,79.93,20200000.0
2008-11-14 02:41:00,79.93,79.94,79.865,79.89,206000000.0
2008-11-14 02:42:00,79.89,79.89,79.87,79.87,250300000.0
2008-11-14 02:43:00,79.87,79.9,79.82,79.84,180300000.0
2008-11-14 02:44:00,79.84,79.905,79.835,79.835,228300000.0
2008-11-14 02:45:00,79.835,79.835,79.815,79.82,216600000.0
2008-11-14 02:46:00,79.815,79.835,79.735,79.735,302900000.0
2008-11-14 02:47:00,79.73,79.76,79.705,79.74,312700000.0
2008-11-14 02:48:00,79.735,79.8,79.725,79.8,346500000.0
2008-11-14 02:49:00,79.8,79.8,79.635,79.635,226600000.0
2008-11-14 02:50:00,79.63,79.715,79.6,79.715,215700000.0
2008-11-14 02:51:00,79.725,79.74,79.68,79.705,423900000.0
2008-11-14 02:52:00,79.705,79.715,79.65,79.695,466700000.0
2008-11-14 02:53:00,79.695,79.73,79.695,79.73,285400000.0
2008-11-14 02:54:00,79.725,79.735,79.71,79.735,142000000.0
2008-11-14 02:55:00,79.745,79.795,79.73,79.77,123700000.0
2008-11-14 02:56:00,79.77,79.785,79.75,79.77,50900000.0
2008-11-14 02:57:00,79.775,79.805,79.75,79.805,76100000.0
2008-11-14 02:58:00,79.8,79.805,79.735,79.735,89600000.0
2008-11-14 02:59:00,79.73,79.755,79.715,79.725,60200000.0
2008-11-14 03:00:00,79.725,79.755,79.725,79.735,31100000.0
2008-11-14 03:01:00,79.72,79.725,79.66,79.68,92300000.0
2008-11-14 03:02:00,79.685,79.735,79.68,79.71,66400000.0
2008-11-14 03:03:00,79.72,79.725,79.68,79.685,60400000.0
2008-11-14 03:04:00,79.68,79.695,79.635,79.635,55100000.0
2008-11-14 03:05:00,79.645,79.675,79.6,79.675,120900000.0
2008-11-14 03:06:00,79.67,79.705,79.655,79.685,166600000.0
2008-11-14 03:07:00,79.695,79.71,79.665,79.695,179500000.0
2008-11-14 03:08:00,79.7,79.775,79.695,79.745,68700000.0
2008-11-14 03:09:00,79.745,79.75,79.685,79.7,248000000.0
2008-11-14 03:10:00,79.705,79.75,79.685,79.72,110000000.0
2008-11-14 03:11:00,79.725,79.81,79.715,79.8,231400000.0
2008-11-14 03:12:00,79.795,79.795,79.755,79.765,60800000.0
2008-11-14 03:13:00,79.775,79.82,79.77,79.8,169800000.0
2008-11-14 03:14:00,79.795,79.87,79.785,79.84,141300000.0
2008-11-14 03:15:00,79.835,79.835,79.775,79.8,113800000.0
2008-11-14 03:16:00,79.795,79.86,79.795,79.825,99400000.0
2008-11-14 03:17:00,79.825,79.845,79.805,79.82,107100000.0
2008-11-14 03:18:00,79.82,79.82,79.78,79.8,43200000.0
2008-11-14 03:19:00,79.805,79.85,79.805,79.81,87500000.0
2008-11-14 03:20:00,79.81,79.845,79.81,79.845,43700000.0
2008-11-14 03:21:00,79.845,79.88,79.845,79.87,82000000.0
2008-11-14 03:22:00,79.87,79.875,79.86,79.87,35800000.0
2008-11-14 03:23:00,79.875,79.89,79.86,79.875,65700000.0
2008-11-14 03:24:00,79.885,79.89,79.86,79.875,45000000.0
2008-11-14 03:25:00,79.885,79.89,79.87,79.89,12000000.0
2008-11-14 03:26:00,79.89,79.915,79.88,79.9,52500000.0
2008-11-14 03:27:00,79.91,79.91,79.9,79.905,14700000.0
2008-11-14 03:28:00,79.905,79.915,79.9,79.915,23200000.0
2008-11-14 03:29:00,79.915,79.955,79.905,79.94,106000000.0
2008-11-14 03:30:00,79.945,80.025,79.94,80.02,51700000.0
2008-11-14 03:31:00,80.02,80.055,79.935,80.0,99000000.0
2008-11-14 03:32:00,80.0,80.015,79.97,79.98,26200000.0
2008-11-14 03:33:00,79.985,80.015,79.95,79.985,73100000.0
2008-11-14 03:34:00,79.97,80.01,79.97,80.01,33000000.0
2008-11-14 03:35:00,80.015,80.025,80.0,80.01,70500000.0
2008-11-14 03:36:00,80.01,80.02,79.985,80.005,88700000.0
2008-11-14 03:37:00,80.01,80.02,80.0,80.0,45300000.0
2008-11-14 03:38:00,79.995,80.005,79.975,80.005,63000000.0
2008-11-14 03:39:00,80.01,80.01,79.965,79.965,43500000.0
2008-11-14 03:40:00,79.965,79.965,79.875,79.88,52600000.0
2008-11-14 03:41:00,79.88,79.915,79.88,79.89,69000000.0
2008-11-14 03:42:00,79.885,79.885,79.87,79.87,21900000.0
2008-11-14 03:43:00,79.865,79.865,79.8,79.86,86500000.0
2008-11-14 03:44:00,79.86,79.89,79.825,79.825,94000000.0
2008-11-14 03:45:00,79.825,79.835,79.805,79.82,186000000.0
2008-11-14 03:46:00,79.81,79.81,79.77,79.78,49400000.0
2008-11-14 03:47:00,79.76,79.795,79.75,79.79,54500000.0
2008-11-14 03:48:00,79.785,79.805,79.75,79.805,34000000.0
2008-11-14 03:49:00,79.8,79.8,79.73,79.735,65700000.0
2008-11-14 03:50:00,79.75,79.765,79.75,79.755,52000000.0
2008-11-14 03:51:00,79.755,79.765,79.73,79.75,28900000.0
2008-11-14 03:52:00,79.75,79.755,79.745,79.745,15800000.0
2008-11-14 03:53:00,79.745,79.755,79.735,79.735,25700000.0
2008-11-14 03:54:00,79.735,79.745,79.73,79.74,35700000.0
2008-11-14 03:55:00,79.735,79.825,79.735,79.775,129800000.0
2008-11-14 03:56:00,79.775,79.78,79.76,79.76,53500000.0
2008-11-14 03:57:00,79.76,79.76,79.67,79.67,120700000.0
2008-11-14 03:58:00,79.66,79.665,79.66,79.66,89200000.0
2008-11-14 03:59:00,79.66,79.685,79.66,79.66,127900000.0
2008-11-14 04:00:00,79.66,79.66,79.66,79.66,60000000.0
2008-11-14 04:01:00,79.66,79.66,79.66,79.66,25200000.0
2008-11-14 04:02:00,79.66,79.67,79.66,79.665,35700000.0
2008-11-14 04:03:00,79.665,79.69,79.66,79.665,62100000.0
2008-11-14 04:04:00,79.665,79.665,79.655,79.66,59200000.0
2008-11-14 04:05:00,79.66,79.66,79.65,79.66,32600000.0
2008-11-14 04:06:00,79.66,79.685,79.66,79.68,87900000.0
2008-11-14 04:07:00,79.685,79.685,79.675,79.68,16600000.0
2008-11-14 04:08:00,79.675,79.675,79.66,79.66,120600000.0
2008-11-14 04:09:00,79.66,79.66,79.66,79.66,79200000.0
2008-11-14 04:10:00,79.66,79.66,79.66,79.66,43200000.0
2008-11-14 04:11:00,79.66,79.685,79.595,79.66,112200000.0
2008-11-14 04:12:00,79.645,79.66,79.615,79.615,72700000.0
2008-11-14 04:13:00,79.615,79.63,79.615,79.62,44400000.0
2008-11-14 04:14:00,79.625,79.635,79.495,79.575,164800000.0
2008-11-14 04:15:00,79.575,79.58,79.52,79.56,142900000.0
2008-11-14 04:16:00,79.56,79.595,79.535,79.59,69800000.0
2008-11-14 04:17:00,79.595,79.66,79.595,79.645,110200000.0
2008-11-14 04:18:00,79.65,79.67,79.62,79.62,86100000.0
2008-11-14 04:19:00,79.62,79.65,79.6,79.61,178600000.0
2008-11-14 04:20:00,79.615,79.625,79.6,79.61,34000000.0
2008-11-14 04:21:00,79.61,79.645,79.59,79.64,53400000.0
2008-11-14 04:22:00,79.645,79.705,79.64,79.66,49600000.0
2008-11-14 04:23:00,79.665,79.69,79.66,79.685,13000000.0
2008-11-14 04:24:00,79.695,79.7,79.685,79.7,20200000.0
2008-11-14 04:25:00,79.695,79.695,79.63,79.65,18600000.0
2008-11-14 04:26:00,79.645,79.66,79.625,79.66,47200000.0
2008-11-14 04:27:00,79.66,79.685,79.635,79.65,35600000.0
2008-11-14 04:28:00,79.65,79.65,79.625,79.625,42500000.0
2008-11-14 04:29:00,79.625,79.645,79.585,79.595,61200000.0
2008-11-14 04:30:00,79.595,79.665,79.595,79.64,76600000.0
2008-11-14 04:31:00,79.62,79.62,79.595,79.61,42100000.0
2008-11-14 04:32:00,79.615,79.66,79.615,79.63,64200000.0
2008-11-14 04:33:00,79.635,79.655,79.625,79.65,24000000.0
2008-11-14 04:34:00,79.655,79.67,79.62,79.625,31500000.0
2008-11-14 04:35:00,79.645,79.645,79.625,79.63,37900000.0
2008-11-14 04:36:00,79.625,79.665,79.625,79.655,59600000.0
2008-11-14 04:37:00,79.655,79.675,79.655,79.67,46800000.0
2008-11-14 04:38:00,79.665,79.68,79.665,79.68,12600000.0
2008-11-14 04:39:00,79.69,79.705,79.69,79.695,59400000.0
2008-11-14 04:40:00,79.695,79.705,79.69,79.7,48600000.0
2008-11-14 04:41:00,79.705,79.705,79.67,79.675,100800000.0
2008-11-14 04:42:00,79.66,79.7,79.66,79.695,61300000.0
2008-11-14 04:43:00,79.69,79.7,79.66,79.675,70000000.0
2008-11-14 04:44:00,79.68,79.72,79.66,79.71,104400000.0
2008-11-14 04:45:00,79.71,79.735,79.705,79.715,33000000.0
2008-11-14 04:46:00,79.715,79.735,79.71,79.735,33400000.0
2008-11-14 04:47:00,79.73,79.73,79.705,79.715,37000000.0
2008-11-14 04:48:00,79.71,79.715,79.66,79.685,105000000.0
2008-11-14 04:49:00,79.685,79.715,79.67,79.695,67500000.0
2008-11-14 04:50:00,79.69,79.69,79.67,79.67,19000000.0
2008-11-14 04:51:00,79.67,79.715,79.66,79.7,59200000.0
2008-11-14 04:52:00,79.705,79.72,79.69,79.69,47800000.0
2008-11-14 04:53:00,79.7,79.7,79.68,79.68,19000000.0
2008-11-14 04:54:00,79.67,79.69,79.63,79.68,71600000.0
2008-11-14 04:55:00,79.675,79.7,79.675,79.7,55800000.0
2008-11-14 04:56:00,79.695,79.72,79.69,79.72,45400000.0
2008-11-14 04:57:00,79.72,79.765,79.71,79.765,48000000.0
2008-11-14 04:58:00,79.765,79.775,79.755,79.755,59900000.0
2008-11-14 04:59:00,79.755,79.765,79.725,79.745,101300000.0
2008-11-14 05:00:00,79.745,79.8,79.74,79.76,48800000.0
2008-11-14 05:01:00,79.765,79.785,79.75,79.76,44200000.0
2008-11-14 05:02:00,79.76,79.78,79.755,79.755,81000000.0
2008-11-14 05:03:00,79.765,79.77,79.745,79.745,53900000.0
2008-11-14 05:04:00,79.755,79.755,79.73,79.735,23200000.0
2008-11-14 05:05:00,79.75,79.785,79.75,79.785,32400000.0
2008-11-14 05:06:00,79.78,79.815,79.77,79.8,88200000.0
2008-11-14 05:07:00,79.8,79.8,79.75,79.775,93300000.0
2008-11-14 05:08:00,79.78,79.8,79.77,79.8,118800000.0
2008-11-14 05:09:00,79.795,79.825,79.795,79.805,79000000.0
2008-11-14 05:10:00,79.805,79.87,79.805,79.845,82200000.0
2008-11-14 05:11:00,79.845,79.845,79.81,79.815,36200000.0
2008-11-14 05:12:00,79.815,79.825,79.81,79.825,13400000.0
2008-11-14 05:13:00,79.825,79.84,79.815,79.84,9200000.0
2008-11-14 05:14:00,79.84,79.855,79.83,79.835,26800000.0
2008-11-14 05:15:00,79.84,79.84,79.835,79.84,5200000.0
2008-11-14 05:16:00,79.84,79.84,79.815,79.825,68200000.0
2008-11-14 05:17:00,79.83,79.855,79.825,79.855,57100000.0
2008-11-14 05:18:00,79.86,79.86,79.765,79.775,73600000.0
2008-11-14 05:19:00,79.77,79.775,79.76,79.76,81800000.0
2008-11-14 05:20:00,79.76,79.765,79.76,79.765,40700000.0
2008-11-14 05:21:00,79.765,79.765,79.76,79.76,83600000.0
2008-11-14 05:22:00,79.76,79.76,79.76,79.76,180900000.0
2008-11-14 05:23:00,79.76,79.76,79.76,79.76,108000000.0
2008-11-14 05:24:00,79.76,79.765,79.76,79.76,97400000.0
2008-11-14 05:25:00,79.76,79.78,79.76,79.78,27000000.0
2008-11-14 05:26:00,79.78,79.78,79.76,79.76,184700000.0
2008-11-14 05:27:00,79.76,79.76,79.76,79.76,95800000.0
2008-11-14 05:28:00,79.76,79.76,79.76,79.76,84900000.0
2008-11-14 05:29:00,79.76,79.76,79.76,79.76,84000000.0
2008-11-14 05:30:00,79.76,79.76,79.76,79.76,186000000.0
2008-11-14 05:31:00,79.76,79.76,79.76,79.76,30000000.0
2008-11-14 05:32:00,79.76,79.815,79.76,79.785,141500000.0
2008-11-14 05:33:00,79.78,79.785,79.745,79.755,75700000.0
2008-11-14 05:34:00,79.755,79.76,79.745,79.745,27000000.0
2008-11-14 05:35:00,79.75,79.76,79.745,79.75,15600000.0
2008-11-14 05:36:00,79.75,79.77,79.74,79.745,59600000.0
2008-11-14 05:37:00,79.75,79.77,79.75,79.77,31800000.0
2008-11-14 05:38:00,79.77,79.785,79.765,79.775,54800000.0
2008-11-14 05:39:00,79.79,79.835,79.775,79.825,58400000.0
2008-11-14 05:40:00,79.825,79.83,79.78,79.8,75100000.0
2008-11-14 05:41:00,79.79,79.835,79.785,79.835,88900000.0
2008-11-14 05:42:00,79.835,79.86,79.825,79.85,62300000.0
2008-11-14 05:43:00,79.85,79.855,79.825,79.835,82400000.0
2008-11-14 05:44:00,79.83,79.84,79.83,79.835,15000000.0
2008-11-14 05:45:00,79.835,79.865,79.8,79.815,113800000.0
2008-11-14 05:46:00,79.82,79.835,79.8,79.83,92700000.0
2008-11-14 05:47:00,79.83,79.83,79.815,79.815,31500000.0
2008-11-14 05:48:00,79.815,79.83,79.815,79.82,23800000.0
2008-11-14 05:49:00,79.82,79.82,79.8,79.805,52700000.0
2008-11-14 05:50:00,79.805,79.83,79.805,79.83,23200000.0
2008-11-14 05:51:00,79.83,79.84,79.805,79.815,78800000.0
2008-11-14 05:52:00,79.815,79.825,79.805,79.815,25200000.0
2008-11-14 05:53:00,79.815,79.86,79.815,79.86,25500000.0
2008-11-14 05:54:00,79.85,79.875,79.84,79.875,36600000.0
2008-11-14 05:55:00,79.87,79.875,79.86,79.87,12900000.0
2008-11-14 05:56:00,79.865,79.895,79.865,79.88,32800000.0
2008-11-14 05:57:00,79.88,79.88,79.875,79.88,17500000.0
2008-11-14 05:58:00,79.88,79.91,79.88,79.91,66100000.0
2008-11-14 05:59:00,79.91,79.92,79.91,79.91,61200000.0
2008-11-14 06:00:00,79.91,79.935,79.905,79.935,50500000.0
2008-11-14 06:01:00,79.94,79.945,79.88,79.945,51200000.0
2008-11-14 06:02:00,79.945,79.98,79.945,79.975,48200000.0
2008-11-14 06:03:00,79.965,79.97,79.94,79.945,23400000.0
2008-11-14 06:04:00,79.95,79.985,79.95,79.96,41200000.0
2008-11-14 06:05:00,79.965,79.965,79.93,79.935,28000000.0
2008-11-14 06:06:00,79.93,79.98,79.915,79.96,54400000.0
2008-11-14 06:07:00,79.96,79.96,79.935,79.95,26300000.0
2008-11-14 06:08:00,79.955,79.955,79.945,79.945,45400000.0
2008-11-14 06:09:00,79.945,79.945,79.925,79.935,64200000.0
2008-11-14 06:10:00,79.935,79.97,79.935,79.955,87300000.0
2008-11-14 06:11:00,79.955,79.955,79.95,79.95,24800000.0
2008-11-14 06:12:00,79.95,79.95,79.925,79.935,16600000.0
2008-11-14 06:13:00,79.935,79.94,79.93,79.935,9600000.0
2008-11-14 06:14:00,79.935,79.95,79.93,79.93,43200000.0
2008-11-14 06:15:00,79.93,79.945,79.93,79.93,23000000.0
2008-11-14 06:16:00,79.93,79.935,79.93,79.93,11000000.0
2008-11-14 06:17:00,79.925,79.925,79.895,79.895,18000000.0
2008-11-14 06:18:00,79.895,79.92,79.885,79.885,36100000.0
2008-11-14 06:19:00,79.885,79.885,79.855,79.855,45200000.0
2008-11-14 06:20:00,79.855,79.875,79.81,79.81,187000000.0
2008-11-14 06:21:00,79.815,79.845,79.8,79.81,75200000.0
2008-11-14 06:22:00,79.8,79.805,79.745,79.755,81300000.0
2008-11-14 06:23:00,79.755,79.76,79.69,79.69,96300000.0
2008-11-14 06:24:00,79.69,79.74,79.69,79.73,81600000.0
2008-11-14 06:25:00,79.73,79.74,79.72,79.72,19700000.0
2008-11-14 06:26:00,79.72,79.74,79.715,79.74,39000000.0
2008-11-14 06:27:00,79.74,79.74,79.735,79.74,35100000.0
2008-11-14 06:28:00,79.745,79.765,79.745,79.755,35400000.0
2008-11-14 06:29:00,79.755,79.77,79.715,79.73,70900000.0
2008-11-14 06:30:00,79.73,79.77,79.725,79.76,110900000.0
2008-11-14 06:31:00,79.765,79.79,79.76,79.765,88900000.0
2008-11-14 06:32:00,79.77,79.79,79.755,79.76,65200000.0
2008-11-14 06:33:00,79.755,79.78,79.74,79.78,122600000.0
2008-11-14 06:34:00,79.785,79.785,79.78,79.78,15600000.0
2008-11-14 06:35:00,79.785,79.785,79.74,79.74,42600000.0
2008-11-14 06:36:00,79.745,79.75,79.74,79.74,19800000.0
2008-11-14 06:37:00,79.74,79.74,79.72,79.73,39600000.0
2008-11-14 06:38:00,79.725,79.725,79.705,79.715,31000000.0
2008-11-14 06:39:00,79.71,79.76,79.705,79.74,89400000.0
2008-11-14 06:40:00,79.74,79.74,79.675,79.69,91800000.0
2008-11-14 06:41:00,79.695,79.705,79.685,79.695,57600000.0
2008-11-14 06:42:00,79.7,79.72,79.68,79.68,45000000.0
2008-11-14 06:43:00,79.685,79.69,79.62,79.645,68200000.0
2008-11-14 06:44:00,79.65,79.655,79.635,79.64,26500000.0
2008-11-14 06:45:00,79.645,79.65,79.625,79.625,18300000.0
2008-11-14 06:46:00,79.62,79.63,79.595,79.6,47400000.0
2008-11-14 06:47:00,79.595,79.595,79.535,79.575,108200000.0
2008-11-14 06:48:00,79.58,79.58,79.535,79.535,69600000.0
2008-11-14 06:49:00,79.535,79.54,79.49,79.52,133200000.0
2008-11-14 06:50:00,79.525,79.565,79.525,79.56,97800000.0
2008-11-14 06:51:00,79.555,79.59,79.555,79.59,81100000.0
2008-11-14 06:52:00,79.6,79.615,79.56,79.565,154000000.0
2008-11-14 06:53:00,79.56,79.61,79.56,79.595,109700000.0
2008-11-14 06:54:00,79.605,79.605,79.59,79.59,56800000.0
2008-11-14 06:55:00,79.59,79.61,79.59,79.61,37700000.0
2008-11-14 06:56:00,79.61,79.61,79.595,79.6,38200000.0
2008-11-14 06:57:00,79.6,79.61,79.6,79.605,7200000.0
2008-11-14 06:58:00,79.61,79.635,79.605,79.62,60100000.0
2008-11-14 06:59:00,79.615,79.62,79.61,79.62,17100000.0
2008-11-14 07:00:00,79.625,79.65,79.62,79.635,27300000.0
2008-11-14 07:01:00,79.635,79.65,79.635,79.65,7500000.0
2008-11-14 07:02:00,79.65,79.73,79.65,79.725,111200000.0
2008-11-14 07:03:00,79.73,79.75,79.695,79.735,94200000.0
2008-11-14 07:04:00,79.735,79.745,79.735,79.74,7800000.0
2008-11-14 07:05:00,79.74,79.75,79.625,79.635,74600000.0
2008-11-14 07:06:00,79.625,79.63,79.595,79.595,72200000.0
2008-11-14 07:07:00,79.59,79.625,79.59,79.625,31900000.0
2008-11-14 07:08:00,79.625,79.635,79.62,79.62,24800000.0
2008-11-14 07:09:00,79.615,79.62,79.605,79.605,6600000.0
2008-11-14 07:10:00,79.6,79.605,79.58,79.58,21200000.0
2008-11-14 07:11:00,79.575,79.59,79.555,79.57,55900000.0
2008-11-14 07:12:00,79.57,79.585,79.545,79.55,60700000.0
2008-11-14 07:13:00,79.55,79.565,79.545,79.55,45100000.0
2008-11-14 07:14:00,79.55,79.57,79.545,79.565,33200000.0
2008-11-14 07:15:00,79.56,79.565,79.52,79.52,53900000.0
2008-11-14 07:16:00,79.525,79.54,79.525,79.535,27300000.0
2008-11-14 07:17:00,79.535,79.535,79.485,79.51,64600000.0
2008-11-14 07:18:00,79.51,79.535,79.505,79.535,22200000.0
2008-11-14 07:19:00,79.535,79.54,79.53,79.53,19000000.0
2008-11-14 07:20:00,79.53,79.535,79.5,79.5,43100000.0
2008-11-14 07:21:00,79.5,79.515,79.495,79.515,75900000.0
2008-11-14 07:22:00,79.515,79.535,79.5,79.52,107200000.0
2008-11-14 07:23:00,79.52,79.52,79.43,79.49,59700000.0
2008-11-14 07:24:00,79.49,79.525,79.49,79.5,29500000.0
2008-11-14 07:25:00,79.5,79.5,79.455,79.455,39000000.0
2008-11-14 07:26:00,79.455,79.525,79.455,79.51,84700000.0
2008-11-14 07:27:00,79.515,79.525,79.48,79.525,32100000.0
2008-11-14 07:28:00,79.51,79.525,79.495,79.495,18600000.0
2008-11-14 07:29:00,79.495,79.53,79.48,79.525,27600000.0
2008-11-14 07:30:00,79.535,79.535,79.495,79.495,36800000.0
2008-11-14 07:31:00,79.495,79.515,79.465,79.465,50400000.0
2008-11-14 07:32:00,79.46,79.47,79.455,79.465,38200000.0
2008-11-14 07:33:00,79.47,79.47,79.46,79.46,6600000.0
2008-11-14 07:34:00,79.445,79.515,79.445,79.515,24400000.0
2008-11-14 07:35:00,79.515,79.515,79.495,79.5,12800000.0
2008-11-14 07:36:00,79.505,79.505,79.5,79.5,3000000.0
2008-11-14 07:37:00,79.495,79.495,79.495,79.495,1000000.0
2008-11-14 07:38:00,79.74,79.75,79.73,79.74,8200000.0
2008-11-14 07:39:00,79.495,79.505,79.495,79.5,8200000.0
2008-11-14 07:40:00,79.505,79.51,79.475,79.51,28400000.0
2008-11-14 07:41:00,79.51,79.515,79.51,79.515,17800000.0
2008-11-14 07:42:00,79.51,79.515,79.51,79.51,12400000.0
2008-11-14 07:43:00,79.51,79.51,79.455,79.475,41600000.0
2008-11-14 07:44:00,79.475,79.48,79.455,79.47,41600000.0
2008-11-14 07:45:00,79.465,79.465,79.43,79.465,45600000.0
2008-11-14 07:46:00,79.465,79.48,79.465,79.47,15000000.0
2008-11-14 07:47:00,79.475,79.485,79.475,79.48,10000000.0
2008-11-14 07:48:00,79.495,79.51,79.495,79.51,8000000.0
2008-11-14 07:49:00,79.505,79.505,79.485,79.485,51600000.0
2008-11-14 07:50:00,79.485,79.49,79.48,79.49,21000000.0
2008-11-14 07:51:00,79.49,79.51,79.485,79.5,53200000.0
2008-11-14 07:52:00,79.5,79.525,79.5,79.515,36500000.0
2008-11-14 07:53:00,79.515,79.52,79.5,79.5,53300000.0
2008-11-14 07:54:00,79.505,79.575,79.505,79.57,23400000.0
2008-11-14 07:55:00,79.565,79.565,79.55,79.55,11700000.0
2008-11-14 07:56:00,79.55,79.55,79.515,79.54,15000000.0
2008-11-14 07:57:00,79.535,79.545,79.535,79.54,8000000.0
2008-11-14 07:58:00,79.545,79.545,79.525,79.54,10000000.0
2008-11-14 07:59:00,79.535,79.54,79.53,79.535,8000000.0
2008-11-14 08:00:00,79.54,79.545,79.525,79.54,34200000.0
2008-11-14 08:01:00,79.54,79.565,79.53,79.565,41600000.0
2008-11-14 08:02:00,79.56,79.59,79.56,79.575,33800000.0
2008-11-14 08:03:00,79.58,79.58,79.565,79.575,23000000.0
2008-11-14 08:04:00,79.575,79.625,79.535,79.615,96200000.0
2008-11-14 08:05:00,79.61,79.625,79.6,79.62,29000000.0
2008-11-14 08:06:00,79.625,79.625,79.615,79.625,10000000.0
2008-11-14 08:07:00,79.625,79.655,79.615,79.645,21000000.0
2008-11-14 08:08:00,79.64,79.645,79.615,79.615,11000000.0
2008-11-14 08:09:00,79.615,79.615,79.54,79.61,28000000.0
2008-11-14 08:10:00,79.615,79.615,79.575,79.59,29000000.0
2008-11-14 08:11:00,79.58,79.58,79.535,79.575,33200000.0
2008-11-14 08:12:00,79.57,79.57,79.515,79.525,36100000.0
2008-11-14 08:13:00,79.53,79.56,79.51,79.54,88800000.0
2008-11-14 08:14:00,79.54,79.545,79.525,79.535,32300000.0
2008-11-14 08:15:00,79.535,79.545,79.505,79.505,84600000.0
2008-11-14 08:16:00,79.505,79.51,79.46,79.46,86000000.0
2008-11-14 08:17:00,79.455,79.47,79.45,79.46,22000000.0
2008-11-14 08:18:00,79.465,79.48,79.44,79.445,30300000.0
2008-11-14 08:19:00,79.445,79.455,79.44,79.445,31800000.0
2008-11-14 08:20:00,79.455,79.525,79.445,79.475,57100000.0
2008-11-14 08:21:00,79.47,79.54,79.47,79.49,46600000.0
2008-11-14 08:22:00,79.485,79.555,79.47,79.48,68200000.0
2008-11-14 08:23:00,79.48,79.55,79.465,79.5,56700000.0
2008-11-14 08:24:00,79.5,79.505,79.49,79.5,17000000.0
2008-11-14 08:25:00,79.5,79.515,79.485,79.505,19200000.0
2008-11-14 08:26:00,79.5,79.525,79.495,79.505,21300000.0
2008-11-14 08:27:00,79.515,79.54,79.515,79.53,43000000.0
2008-11-14 08:28:00,79.535,79.625,79.535,79.625,59000000.0
2008-11-14 08:29:00,79.625,79.645,79.61,79.63,46900000.0
2008-11-14 08:30:00,79.64,79.665,79.64,79.66,70400000.0
2008-11-14 08:31:00,79.675,79.685,79.655,79.67,26600000.0
2008-11-14 08:32:00,79.665,79.665,79.655,79.66,11000000.0
2008-11-14 08:33:00,79.655,79.75,79.655,79.75,62600000.0
2008-11-14 08:34:00,79.76,79.78,79.755,79.775,78400000.0
2008-11-14 08:35:00,79.775,79.785,79.74,79.755,30900000.0
2008-11-14 08:36:00,79.745,79.745,79.665,79.68,47600000.0
2008-11-14 08:37:00,79.685,79.7,79.675,79.695,41300000.0
2008-11-14 08:38:00,79.69,79.73,79.69,79.71,33800000.0
2008-11-14 08:39:00,79.71,79.73,79.705,79.715,37000000.0
2008-11-14 08:40:00,79.715,79.72,79.695,79.695,40800000.0
2008-11-14 08:41:00,79.695,79.71,79.69,79.695,31700000.0
2008-11-14 08:42:00,79.69,79.69,79.62,79.62,88400000.0
2008-11-14 08:43:00,79.61,79.68,79.59,79.68,88600000.0
2008-11-14 08:44:00,79.685,79.735,79.655,79.655,45300000.0
2008-11-14 08:45:00,79.655,79.665,79.625,79.625,12000000.0
2008-11-14 08:46:00,79.63,79.685,79.62,79.67,47000000.0
2008-11-14 08:47:00,79.66,79.66,79.65,79.655,10000000.0
2008-11-14 08:48:00,79.65,79.655,79.635,79.64,19000000.0
2008-11-14 08:49:00,79.635,79.66,79.615,79.65,49900000.0
2008-11-14 08:50:00,79.65,79.665,79.57,79.58,67800000.0
2008-11-14 08:51:00,79.585,79.63,79.51,79.535,130200000.0
2008-11-14 08:52:00,79.53,79.565,79.515,79.55,21100000.0
2008-11-14 08:53:00,79.55,79.57,79.55,79.55,24100000.0
2008-11-14 08:54:00,79.555,79.595,79.52,79.53,46000000.0
2008-11-14 08:55:00,79.535,79.565,79.535,79.56,11200000.0
2008-11-14 08:56:00,79.565,79.625,79.56,79.615,62000000.0
2008-11-14 08:57:00,79.62,79.62,79.535,79.56,61600000.0
2008-11-14 08:58:00,79.565,79.585,79.565,79.585,22000000.0
2008-11-14 08:59:00,79.59,79.595,79.545,79.595,18200000.0
2008-11-14 09:00:00,79.595,79.625,79.56,79.6,72000000.0
2008-11-14 09:01:00,79.6,79.65,79.57,79.64,97600000.0
2008-11-14 09:02:00,79.64,79.64,79.605,79.635,39600000.0
2008-11-14 09:03:00,79.635,79.645,79.625,79.645,21200000.0
2008-11-14 09:04:00,79.65,79.65,79.625,79.625,49100000.0
2008-11-14 09:05:00,79.625,79.645,79.6,79.615,84200000.0
2008-11-14 09:06:00,79.605,79.62,79.595,79.62,31400000.0
2008-11-14 09:07:00,79.605,79.61,79.58,79.61,34200000.0
2008-11-14 09:08:00,79.595,79.61,79.585,79.61,30000000.0
2008-11-14 09:09:00,79.615,79.65,79.615,79.65,39000000.0
2008-11-14 09:10:00,79.645,79.675,79.645,79.655,25500000.0
2008-11-14 09:11:00,79.655,79.71,79.655,79.68,50200000.0
2008-11-14 09:12:00,79.68,79.68,79.62,79.645,81700000.0
2008-11-14 09:13:00,79.64,79.675,79.62,79.655,57400000.0
2008-11-14 09:14:00,79.65,79.65,79.64,79.645,24400000.0
2008-11-14 09:15:00,79.64,79.66,79.625,79.655,49600000.0
2008-11-14 09:16:00,79.655,79.745,79.655,79.72,55400000.0
2008-11-14 09:17:00,79.8,79.965,79.795,79.965,86500000.0
2008-11-14 09:18:00,79.955,80.045,79.955,79.98,87300000.0
2008-11-14 09:19:00,79.965,79.985,79.93,79.935,67400000.0
2008-11-14 09:20:00,79.935,79.995,79.91,79.995,86200000.0
2008-11-14 09:21:00,79.95,80.03,79.94,80.03,109400000.0
2008-11-14 09:22:00,80.025,80.055,79.995,80.03,92000000.0
2008-11-14 09:23:00,80.03,80.05,80.01,80.025,84000000.0
2008-11-14 09:24:00,80.03,80.035,80.01,80.02,85500000.0
2008-11-14 09:25:00,80.02,80.065,80.01,80.05,60400000.0
2008-11-14 09:26:00,80.065,80.065,80.04,80.04,48000000.0
2008-11-14 09:27:00,80.045,80.055,79.935,79.935,64900000.0
2008-11-14 09:28:00,79.94,79.97,79.935,79.97,56400000.0
2008-11-14 09:29:00,79.97,79.98,79.93,79.97,95500000.0
2008-11-14 09:30:00,79.97,79.975,79.96,79.97,66700000.0
2008-11-14 09:31:00,79.965,79.97,79.93,79.93,129600000.0
2008-11-14 09:32:00,79.93,79.94,79.845,79.93,359099996.0
2008-11-14 09:33:00,79.93,79.93,79.93,79.93,33600000.0
2008-11-14 09:34:00,79.93,79.935,79.93,79.935,67000000.0
2008-11-14 09:35:00,79.935,80.025,79.93,79.98,41000000.0
2008-11-14 09:36:00,79.98,79.985,79.98,79.98,65800000.0
2008-11-14 09:37:00,79.98,79.985,79.92,79.92,41200000.0
2008-11-14 09:38:00,79.92,79.955,79.915,79.915,50000000.0
2008-11-14 09:39:00,79.91,79.91,79.88,79.89,30000000.0
2008-11-14 09:40:00,79.89,79.905,79.88,79.88,68000000.0
2008-11-14 09:41:00,79.875,79.905,79.845,79.905,70300000.0
2008-11-14 09:42:00,79.865,79.895,79.86,79.86,67000000.0
2008-11-14 09:43:00,79.86,79.91,79.86,79.89,46400000.0
2008-11-14 09:44:00,79.89,79.905,79.87,79.89,38000000.0
2008-11-14 09:45:00,79.895,79.91,79.845,79.905,63900000.0
2008-11-14 09:46:00,79.91,79.935,79.885,79.905,59700000.0
2008-11-14 09:47:00,79.905,79.905,79.825,79.835,65300000.0
2008-11-14 09:48:00,79.83,79.84,79.82,79.83,31000000.0
2008-11-14 09:49:00,79.835,79.86,79.805,79.85,88400000.0
2008-11-14 09:50:00,79.845,79.875,79.81,79.825,71800000.0
2008-11-14 09:51:00,79.83,79.83,79.735,79.795,132200000.0
2008-11-14 09:52:00,79.79,79.84,79.78,79.805,88500000.0
2008-11-14 09:53:00,79.81,79.835,79.76,79.77,76600000.0
2008-11-14 09:54:00,79.765,79.795,79.74,79.76,102600000.0
2008-11-14 09:55:00,79.76,79.88,79.76,79.85,77700000.0
2008-11-14 09:56:00,79.86,79.895,79.805,79.89,66800000.0
2008-11-14 09:57:00,79.88,79.95,79.825,79.89,85300000.0
2008-11-14 09:58:00,79.895,79.93,79.875,79.925,73600000.0
2008-11-14 09:59:00,79.92,80.0,79.92,79.93,107400000.0
2008-11-14 10:00:00,79.94,80.005,79.93,79.935,97500000.0
2008-11-14 10:01:00,79.94,79.955,79.76,79.76,110300000.0
2008-11-14 10:02:00,79.77,79.775,79.73,79.745,74200000.0
2008-11-14 10:03:00,79.75,79.785,79.69,79.785,89100000.0
2008-11-14 10:04:00,79.78,79.95,79.77,79.9,111900000.0
2008-11-14 10:05:00,79.905,79.98,79.865,79.975,152300000.0
2008-11-14 10:06:00,79.97,80.02,79.895,79.895,129500000.0
2008-11-14 10:07:00,79.895,79.925,79.8,79.835,604500000.0
2008-11-14 10:08:00,79.845,79.88,79.795,79.8,1299299994.0
2008-11-14 10:09:00,79.835,79.85,79.66,79.67,898899986.0
2008-11-14 10:10:00,79.67,79.725,79.67,79.725,96600000.0
2008-11-14 10:11:00,79.735,79.745,79.65,79.655,354400000.0
2008-11-14 10:12:00,79.65,79.66,79.59,79.615,669000000.0
2008-11-14 10:13:00,79.62,79.64,79.585,79.62,56400000.0
2008-11-14 10:14:00,79.625,79.635,79.6,79.605,35000000.0
2008-11-14 10:15:00,79.595,79.6,79.58,79.6,32600000.0
2008-11-14 10:16:00,79.605,79.65,79.6,79.63,58200000.0
2008-11-14 10:17:00,79.635,79.64,79.53,79.565,69500000.0
2008-11-14 10:18:00,79.575,79.635,79.525,79.625,94400000.0
2008-11-14 10:19:00,79.625,79.625,79.53,79.61,73500000.0
2008-11-14 10:20:00,79.615,79.655,79.575,79.605,109200000.0
2008-11-14 10:21:00,79.59,79.635,79.545,79.635,112300000.0
2008-11-14 10:22:00,79.65,79.69,79.59,79.605,110700000.0
2008-11-14 10:23:00,79.61,79.665,79.56,79.62,128400000.0
2008-11-14 10:24:00,79.625,79.65,79.595,79.65,92400000.0
2008-11-14 10:25:00,79.65,79.7,79.645,79.685,98200000.0
2008-11-14 10:26:00,79.685,79.72,79.67,79.72,88300000.0
2008-11-14 10:27:00,79.725,79.805,79.715,79.795,68900000.0
2008-11-14 10:28:00,79.805,79.805,79.625,79.625,141800000.0
2008-11-14 10:29:00,79.625,79.645,79.565,79.59,143200000.0
2008-11-14 10:30:00,79.575,79.64,79.555,79.635,85000000.0
2008-11-14 10:31:00,79.635,79.64,79.58,79.59,118100000.0
2008-11-14 10:32:00,79.59,79.6,79.525,79.555,125700000.0
2008-11-14 10:33:00,79.555,79.585,79.525,79.575,84200000.0
2008-11-14 10:34:00,79.58,79.58,79.52,79.525,110400000.0
2008-11-14 10:35:00,79.525,79.525,79.485,79.49,78200000.0
2008-11-14 10:36:00,79.485,79.57,79.485,79.565,56800000.0
2008-11-14 10:37:00,79.565,79.565,79.53,79.565,39600000.0
2008-11-14 10:38:00,79.56,79.56,79.5,79.555,47800000.0
2008-11-14 10:39:00,79.555,79.59,79.55,79.57,29200000.0
2008-11-14 10:40:00,79.565,79.575,79.56,79.56,21000000.0
2008-11-14 10:41:00,79.57,79.655,79.515,79.62,95900000.0
2008-11-14 10:42:00,79.62,79.645,79.595,79.635,69400000.0
2008-11-14 10:43:00,79.625,79.66,79.625,79.65,29700000.0
2008-11-14 10:44:00,79.66,79.67,79.635,79.67,23000000.0
2008-11-14 10:45:00,79.665,79.665,79.65,79.665,46300000.0
2008-11-14 10:46:00,79.665,79.67,79.625,79.65,55600000.0
2008-11-14 10:47:00,79.65,79.65,79.605,79.62,61800000.0
2008-11-14 10:48:00,79.62,79.625,79.555,79.565,94500000.0
2008-11-14 10:49:00,79.57,79.6,79.545,79.545,87700000.0
2008-11-14 10:50:00,79.545,79.575,79.545,79.575,89700000.0
2008-11-14 10:51:00,79.57,79.59,79.52,79.525,112800000.0
2008-11-14 10:52:00,79.525,79.56,79.515,79.56,109400000.0
2008-11-14 10:53:00,79.565,79.655,79.56,79.615,101300000.0
2008-11-14 10:54:00,79.62,79.66,79.615,79.64,30200000.0
2008-11-14 10:55:00,79.64,79.665,79.64,79.65,27000000.0
2008-11-14 10:56:00,79.66,79.725,79.66,79.705,56400000.0
2008-11-14 10:57:00,79.715,79.765,79.705,79.745,34000000.0
2008-11-14 10:58:00,79.735,79.74,79.68,79.68,161800000.0
2008-11-14 10:59:00,79.68,79.68,79.54,79.54,90400000.0
2008-11-14 11:00:00,79.545,79.565,79.43,79.47,66000000.0
2008-11-14 11:01:00,79.48,79.495,79.44,79.445,62000000.0
2008-11-14 11:02:00,79.455,79.46,79.41,79.43,72500000.0
2008-11-14 11:03:00,79.42,79.455,79.41,79.425,54000000.0
2008-11-14 11:04:00,79.425,79.535,79.425,79.495,90400000.0
2008-11-14 11:05:00,79.495,79.565,79.495,79.525,56800000.0
2008-11-14 11:06:00,79.53,79.54,79.51,79.535,29000000.0
2008-11-14 11:07:00,79.535,79.595,79.535,79.595,47600000.0
2008-11-14 11:08:00,79.6,79.63,79.595,79.63,16000000.0
2008-11-14 11:09:00,79.63,79.645,79.54,79.575,52200000.0
2008-11-14 11:10:00,79.575,79.6,79.55,79.565,45900000.0
2008-11-14 11:11:00,79.565,79.575,79.495,79.535,72600000.0
2008-11-14 11:12:00,79.535,79.57,79.525,79.57,35200000.0
2008-11-14 11:13:00,79.575,79.605,79.57,79.58,32400000.0
2008-11-14 11:14:00,79.59,79.605,79.54,79.6,63600000.0
2008-11-14 11:15:00,79.6,79.68,79.6,79.66,96400000.0
2008-11-14 11:16:00,79.665,79.73,79.65,79.72,60000000.0
2008-11-14 11:17:00,79.725,79.79,79.67,79.67,63800000.0
2008-11-14 11:18:00,79.67,79.82,79.67,79.82,45000000.0
2008-11-14 11:19:00,79.835,79.895,79.805,79.835,117100000.0
2008-11-14 11:20:00,79.84,79.84,79.755,79.795,147700000.0
2008-11-14 11:21:00,79.795,79.83,79.77,79.805,74400000.0
2008-11-14 11:22:00,79.805,79.805,79.74,79.76,119700000.0
2008-11-14 11:23:00,79.76,79.77,79.73,79.73,120900000.0
2008-11-14 11:24:00,79.73,79.805,79.72,79.79,139100000.0
2008-11-14 11:25:00,79.79,79.795,79.775,79.775,67000000.0
2008-11-14 11:26:00,79.76,79.815,79.74,79.79,92400000.0
2008-11-14 11:27:00,79.79,79.845,79.77,79.83,95000000.0
2008-11-14 11:28:00,79.83,79.83,79.79,79.795,53500000.0
2008-11-14 11:29:00,79.795,79.815,79.77,79.78,48300000.0
2008-11-14 11:30:00,79.78,79.81,79.76,79.8,63700000.0
2008-11-14 11:31:00,79.795,79.815,79.77,79.8,86700000.0
2008-11-14 11:32:00,79.8,79.81,79.75,79.76,52700000.0
2008-11-14 11:33:00,79.77,79.855,79.76,79.84,71000000.0
2008-11-14 11:34:00,79.85,79.855,79.805,79.835,51400000.0
2008-11-14 11:35:00,79.84,79.86,79.84,79.86,17000000.0
2008-11-14 11:36:00,79.855,79.88,79.83,79.88,32800000.0
2008-11-14 11:37:00,79.885,79.885,79.735,79.74,70300000.0
2008-11-14 11:38:00,79.745,79.775,79.73,79.76,52300000.0
2008-11-14 11:39:00,79.76,79.825,79.76,79.805,34700000.0
2008-11-14 11:40:00,79.81,79.825,79.785,79.785,19200000.0
2008-11-14 11:41:00,79.775,79.775,79.715,79.735,53200000.0
2008-11-14 11:42:00,79.725,79.75,79.715,79.75,37400000.0
2008-11-14 11:43:00,79.75,79.755,79.715,79.725,58500000.0
2008-11-14 11:44:00,79.72,79.79,79.715,79.735,60400000.0
2008-11-14 11:45:00,79.725,79.79,79.725,79.77,35500000.0
2008-11-14 11:46:00,79.77,79.785,79.71,79.755,65100000.0
2008-11-14 11:47:00,79.75,79.83,79.745,79.825,80300000.0
2008-11-14 11:48:00,79.825,79.87,79.815,79.815,67900000.0
2008-11-14 11:49:00,79.815,79.825,79.795,79.815,67300000.0
2008-11-14 11:50:00,79.81,79.83,79.81,79.82,53500000.0
2008-11-14 11:51:00,79.82,79.82,79.795,79.795,32400000.0
2008-11-14 11:52:00,79.795,79.84,79.79,79.825,68900000.0
2008-11-14 11:53:00,79.83,79.83,79.775,79.805,52600000.0
2008-11-14 11:54:00,79.805,79.81,79.795,79.8,29800000.0
2008-11-14 11:55:00,79.805,79.81,79.75,79.76,32700000.0
2008-11-14 11:56:00,79.755,79.79,79.745,79.765,80600000.0
2008-11-14 11:57:00,79.765,79.805,79.755,79.78,48400000.0
2008-11-14 11:58:00,79.77,79.77,79.735,79.765,53200000.0
2008-11-14 11:59:00,79.77,79.77,79.735,79.74,32800000.0
2008-11-14 12:00:00,79.74,79.78,79.735,79.765,60500000.0
2008-11-14 12:01:00,79.765,79.785,79.74,79.785,63600000.0
2008-11-14 12:02:00,79.795,79.82,79.75,79.795,92100000.0
2008-11-14 12:03:00,79.795,79.8,79.755,79.755,83600000.0
2008-11-14 12:04:00,79.755,79.78,79.73,79.77,129100000.0
2008-11-14 12:05:00,79.77,79.845,79.765,79.765,82600000.0
2008-11-14 12:06:00,79.765,79.795,79.75,79.785,53300000.0
2008-11-14 12:07:00,79.79,79.825,79.79,79.805,61000000.0
2008-11-14 12:08:00,79.8,79.805,79.755,79.775,48200000.0
2008-11-14 12:09:00,79.78,79.835,79.78,79.81,58500000.0
2008-11-14 12:10:00,79.805,79.85,79.8,79.85,73800000.0
2008-11-14 12:11:00,79.835,79.855,79.81,79.82,81800000.0
2008-11-14 12:12:00,79.83,79.87,79.81,79.855,87800000.0
2008-11-14 12:13:00,79.855,79.865,79.81,79.815,52500000.0
2008-11-14 12:14:00,79.81,79.855,79.79,79.8,55400000.0
2008-11-14 12:15:00,79.8,79.855,79.78,79.815,103300000.0
2008-11-14 12:16:00,79.81,79.84,79.795,79.82,65000000.0
2008-11-14 12:17:00,79.825,79.84,79.8,79.835,56000000.0
2008-11-14 12:18:00,79.835,79.835,79.78,79.79,78000000.0
2008-11-14 12:19:00,79.785,79.835,79.78,79.835,27700000.0
2008-11-14 12:20:00,79.84,79.84,79.785,79.795,46900000.0
2008-11-14 12:21:00,79.79,79.805,79.675,79.68,80200000.0
2008-11-14 12:22:00,79.685,79.805,79.665,79.8,110200000.0
2008-11-14 12:23:00,79.795,79.795,79.77,79.775,29400000.0
2008-11-14 12:24:00,79.775,79.795,79.775,79.78,73800000.0
2008-11-14 12:25:00,79.78,79.795,79.78,79.79,20800000.0
2008-11-14 12:26:00,79.79,79.79,79.77,79.78,57700000.0
2008-11-14 12:27:00,79.785,79.805,79.775,79.805,46900000.0
2008-11-14 12:28:00,79.81,79.845,79.8,79.825,39300000.0
2008-11-14 12:29:00,79.825,79.845,79.82,79.84,17600000.0
2008-11-14 12:30:00,79.855,79.855,79.84,79.85,24000000.0
2008-11-14 12:31:00,79.855,79.925,79.845,79.91,67500000.0
2008-11-14 12:32:00,79.905,79.915,79.89,79.905,17000000.0
2008-11-14 12:33:00,79.905,79.905,79.865,79.865,33000000.0
2008-11-14 12:34:00,79.87,79.905,79.87,79.9,34000000.0
2008-11-14 12:35:00,79.905,79.905,79.875,79.895,50000000.0
2008-11-14 12:36:00,79.9,79.9,79.865,79.875,29200000.0
2008-11-14 12:37:00,79.875,79.885,79.77,79.77,83600000.0
2008-11-14 12:38:00,79.765,79.825,79.765,79.805,55900000.0
2008-11-14 12:39:00,79.81,79.815,79.765,79.775,43800000.0
2008-11-14 12:40:00,79.78,79.78,79.725,79.745,97800000.0
2008-11-14 12:41:00,79.74,79.775,79.735,79.765,25400000.0
2008-11-14 12:42:00,79.765,79.77,79.695,79.695,64400000.0
2008-11-14 12:43:00,79.7,79.74,79.685,79.7,64900000.0
2008-11-14 12:44:00,79.7,79.74,79.695,79.735,43800000.0
2008-11-14 12:45:00,79.73,79.75,79.69,79.73,58700000.0
2008-11-14 12:46:00,79.725,79.74,79.69,79.73,59500000.0
2008-11-14 12:47:00,79.73,79.755,79.7,79.74,29400000.0
2008-11-14 12:48:00,79.745,79.78,79.745,79.78,47300000.0
2008-11-14 12:49:00,79.785,79.785,79.75,79.75,44500000.0
2008-11-14 12:50:00,79.755,79.765,79.635,79.655,192000000.0
2008-11-14 12:51:00,79.655,79.745,79.65,79.72,111300000.0
2008-11-14 12:52:00,79.725,79.765,79.725,79.765,76000000.0
2008-11-14 12:53:00,79.76,79.775,79.75,79.77,18400000.0
2008-11-14 12:54:00,79.765,79.785,79.765,79.78,7000000.0
2008-11-14 12:55:00,79.775,79.835,79.775,79.805,23000000.0
2008-11-14 12:56:00,79.8,79.835,79.79,79.79,66700000.0
2008-11-14 12:57:00,79.79,79.81,79.78,79.785,28200000.0
2008-11-14 12:58:00,79.775,79.83,79.775,79.825,32600000.0
2008-11-14 12:59:00,79.83,79.84,79.81,79.84,59400000.0
2008-11-14 13:00:00,79.845,79.895,79.83,79.875,63900000.0
2008-11-14 13:01:00,79.88,79.92,79.84,79.88,79000000.0
2008-11-14 13:02:00,79.88,79.94,79.875,79.94,43200000.0
2008-11-14 13:03:00,79.935,79.955,79.925,79.95,21200000.0
2008-11-14 13:04:00,79.935,79.955,79.92,79.925,53200000.0
2008-11-14 13:05:00,79.93,79.955,79.91,79.91,48000000.0
2008-11-14 13:06:00,79.92,79.945,79.895,79.91,67000000.0
2008-11-14 13:07:00,79.905,79.94,79.84,79.885,221700002.0
2008-11-14 13:08:00,79.89,79.91,79.825,79.85,126300000.0
2008-11-14 13:09:00,79.845,79.845,79.765,79.765,33800000.0
2008-11-14 13:10:00,79.765,79.78,79.76,79.77,15600000.0
2008-11-14 13:11:00,79.775,79.805,79.77,79.775,37000000.0
2008-11-14 13:12:00,79.77,79.79,79.765,79.775,15600000.0
2008-11-14 13:13:00,79.775,79.775,79.75,79.77,26200000.0
2008-11-14 13:14:00,79.77,79.77,79.74,79.74,17200000.0
2008-11-14 13:15:00,79.735,79.76,79.72,79.72,46500000.0
2008-11-14 13:16:00,79.72,79.73,79.72,79.72,42900000.0
2008-11-14 13:17:00,79.72,79.76,79.72,79.76,19600000.0
2008-11-14 13:18:00,79.755,79.76,79.59,79.61,59200000.0
2008-11-14 13:19:00,79.62,79.63,79.61,79.63,23000000.0
2008-11-14 13:20:00,79.625,79.665,79.61,79.665,62000000.0
2008-11-14 13:21:00,79.67,79.68,79.655,79.665,41800000.0
2008-11-14 13:22:00,79.66,79.67,79.645,79.665,33800000.0
2008-11-14 13:23:00,79.68,79.7,79.66,79.68,31000000.0
2008-11-14 13:24:00,79.69,79.69,79.65,79.65,29400000.0
2008-11-14 13:25:00,79.655,79.665,79.45,79.45,798200000.0
2008-11-14 13:26:00,79.475,79.475,79.33,79.35,182900000.0
2008-11-14 13:27:00,79.35,79.41,79.305,79.36,106400000.0
2008-11-14 13:28:00,79.36,79.375,79.205,79.205,146900000.0
2008-11-14 13:29:00,79.205,79.275,79.17,79.25,117700000.0
2008-11-14 13:30:00,79.245,79.255,79.145,79.205,165700000.0
2008-11-14 13:31:00,79.21,79.26,79.2,79.225,85600000.0
2008-11-14 13:32:00,79.225,79.265,79.225,79.23,60400000.0
2008-11-14 13:33:00,79.23,79.26,79.215,79.25,42000000.0
2008-11-14 13:34:00,79.25,79.275,79.24,79.24,23000000.0
2008-11-14 13:35:00,79.245,79.285,79.24,79.26,44100000.0
2008-11-14 13:36:00,79.265,79.275,79.2,79.215,41000000.0
2008-11-14 13:37:00,79.22,79.285,79.22,79.24,44500000.0
2008-11-14 13:38:00,79.235,79.3,79.235,79.265,60800000.0
2008-11-14 13:39:00,79.26,79.285,79.245,79.27,46800000.0
2008-11-14 13:40:00,79.28,79.28,79.2,79.2,72200000.0
2008-11-14 13:41:00,79.2,79.225,79.2,79.22,63600000.0
2008-11-14 13:42:00,79.215,79.22,79.2,79.22,44200000.0
2008-11-14 13:43:00,79.22,79.305,79.21,79.305,67800000.0
2008-11-14 13:44:00,79.305,79.32,79.27,79.3,56100000.0
2008-11-14 13:45:00,79.305,79.31,79.26,79.27,48200000.0
2008-11-14 13:46:00,79.26,79.29,79.26,79.285,40800000.0
2008-11-14 13:47:00,79.285,79.315,79.255,79.255,26600000.0
2008-11-14 13:48:00,79.285,79.31,79.265,79.31,37800000.0
2008-11-14 13:49:00,79.3,79.305,79.275,79.285,19000000.0
2008-11-14 13:50:00,79.29,79.325,79.28,79.305,69700000.0
2008-11-14 13:51:00,79.315,79.325,79.285,79.285,25300000.0
2008-11-14 13:52:00,79.305,79.405,79.305,79.39,82000000.0
2008-11-14 13:53:00,79.39,79.5,79.39,79.49,71000000.0
2008-11-14 13:54:00,79.49,79.585,79.49,79.58,79300000.0
2008-11-14 13:55:00,79.585,79.585,79.555,79.555,30000000.0
2008-11-14 13:56:00,79.565,79.61,79.56,79.61,19200000.0
2008-11-14 13:57:00,79.61,79.675,79.605,79.665,31600000.0
2008-11-14 13:58:00,79.67,79.675,79.655,79.675,15000000.0
2008-11-14 13:59:00,79.69,79.69,79.605,79.62,40100000.0
2008-11-14 14:00:00,79.625,79.645,79.585,79.585,39000000.0
2008-11-14 14:01:00,79.575,79.61,79.54,79.6,53000000.0
2008-11-14 14:02:00,79.605,79.66,79.545,79.66,51400000.0
2008-11-14 14:03:00,79.645,79.645,79.5,79.53,58500000.0
2008-11-14 14:04:00,79.525,79.535,79.495,79.535,68100000.0
2008-11-14 14:05:00,79.54,79.57,79.515,79.555,34000000.0
2008-11-14 14:06:00,79.56,79.585,79.53,79.56,46900000.0
2008-11-14 14:07:00,79.56,79.575,79.55,79.555,16200000.0
2008-11-14 14:08:00,79.55,79.55,79.32,79.36,50300000.0
2008-11-14 14:09:00,79.35,79.35,79.21,79.265,110900000.0
2008-11-14 14:10:00,79.27,79.27,79.2,79.23,92600000.0
2008-11-14 14:11:00,79.23,79.275,79.21,79.265,72900000.0
2008-11-14 14:12:00,79.27,79.27,79.23,79.26,93400000.0
2008-11-14 14:13:00,79.26,79.325,79.255,79.32,64100000.0
2008-11-14 14:14:00,79.315,79.32,79.275,79.29,95600000.0
2008-11-14 14:15:00,79.29,79.29,79.235,79.24,57500000.0
2008-11-14 14:16:00,79.235,79.27,79.235,79.255,26800000.0
2008-11-14 14:17:00,79.26,79.26,79.055,79.08,88000000.0
2008-11-14 14:18:00,79.07,79.07,78.905,78.905,93000000.0
2008-11-14 14:19:00,78.9,78.995,78.795,78.85,120200000.0
2008-11-14 14:20:00,78.85,78.885,78.81,78.86,121000000.0
2008-11-14 14:21:00,78.86,78.92,78.795,78.795,104800000.0
2008-11-14 14:22:00,78.8,78.8,78.73,78.75,73900000.0
2008-11-14 14:23:00,78.745,78.75,78.59,78.685,109400000.0
2008-11-14 14:24:00,78.685,78.71,78.645,78.71,148300000.0
2008-11-14 14:25:00,78.705,78.765,78.7,78.765,113700000.0
2008-11-14 14:26:00,78.77,78.925,78.77,78.925,80200000.0
2008-11-14 14:27:00,78.93,78.955,78.815,78.88,80900000.0
2008-11-14 14:28:00,78.875,78.89,78.825,78.84,65000000.0
2008-11-14 14:29:00,78.84,78.945,78.835,78.87,98300000.0
2008-11-14 14:30:00,78.865,78.865,78.82,78.84,45600000.0
2008-11-14 14:31:00,78.845,78.935,78.845,78.92,53000000.0
2008-11-14 14:32:00,78.915,78.92,78.84,78.905,128800000.0
2008-11-14 14:33:00,78.895,78.935,78.81,78.83,96600000.0
2008-11-14 14:34:00,78.83,78.83,78.775,78.785,89000000.0
2008-11-14 14:35:00,78.775,78.84,78.76,78.76,89800000.0
2008-11-14 14:36:00,78.755,78.825,78.745,78.785,134700000.0
2008-11-14 14:37:00,78.785,78.79,78.755,78.79,65400000.0
2008-11-14 14:38:00,78.79,78.81,78.74,78.785,126300000.0
2008-11-14 14:39:00,78.79,78.81,78.77,78.795,77500000.0
2008-11-14 14:40:00,78.8,78.965,78.8,78.965,81800000.0
2008-11-14 14:41:00,78.975,78.975,78.905,78.925,55400000.0
2008-11-14 14:42:00,78.92,78.935,78.89,78.89,38500000.0
2008-11-14 14:43:00,78.89,79.06,78.89,79.055,96600000.0
2008-11-14 14:44:00,79.055,79.15,79.005,79.15,119500000.0
2008-11-14 14:45:00,79.15,79.265,79.15,79.225,81300000.0
2008-11-14 14:46:00,79.215,79.355,79.215,79.355,62300000.0
2008-11-14 14:47:00,79.355,79.445,79.345,79.41,77300000.0
2008-11-14 14:48:00,79.41,79.41,79.185,79.215,193200000.0
2008-11-14 14:49:00,79.215,79.235,79.165,79.2,122600000.0
2008-11-14 14:50:00,79.185,79.235,79.175,79.18,74300000.0
2008-11-14 14:51:00,79.185,79.195,79.14,79.175,96200000.0
2008-11-14 14:52:00,79.185,79.185,79.145,79.15,72600000.0
2008-11-14 14:53:00,78.93,78.94,78.9,78.93,1014000003.0
2008-11-14 14:54:00,79.07,79.125,78.975,78.995,1014000003.0
2008-11-14 14:55:00,78.995,79.025,78.985,79.01,90400000.0
2008-11-14 14:56:00,79.01,79.12,79.01,79.085,123000000.0
2008-11-14 14:57:00,79.085,79.085,78.985,79.0,106500000.0
2008-11-14 14:58:00,79.0,79.0,78.93,78.97,191100000.0
2008-11-14 14:59:00,78.965,79.0,78.925,78.935,132600000.0
2008-11-14 15:00:00,78.935,78.935,78.805,78.81,181800000.0
2008-11-14 15:01:00,78.81,78.95,78.805,78.94,128000000.0
2008-11-14 15:02:00,78.94,78.94,78.785,78.795,194400000.0
2008-11-14 15:03:00,78.795,78.855,78.77,78.83,118400000.0
2008-11-14 15:04:00,78.83,78.9,78.815,78.895,79700000.0
2008-11-14 15:05:00,78.905,78.905,78.875,78.88,95600000.0
2008-11-14 15:06:00,78.88,78.89,78.835,78.86,148900000.0
2008-11-14 15:07:00,78.86,78.86,78.79,78.83,166300000.0
2008-11-14 15:08:00,78.83,78.85,78.79,78.805,104600000.0
2008-11-14 15:09:00,78.81,78.875,78.8,78.85,100600000.0
2008-11-14 15:10:00,78.85,78.885,78.84,78.875,86500000.0
2008-11-14 15:11:00,78.875,78.905,78.835,78.85,135900000.0
2008-11-14 15:12:00,78.85,78.87,78.85,78.85,166700000.0
2008-11-14 15:13:00,78.85,78.85,78.74,78.75,113400000.0
2008-11-14 15:14:00,78.755,78.83,78.75,78.77,103500000.0
2008-11-14 15:15:00,78.78,78.78,78.735,78.76,121000000.0
2008-11-14 15:16:00,78.76,78.81,78.74,78.775,131000000.0
2008-11-14 15:17:00,78.775,78.795,78.725,78.765,92200000.0
2008-11-14 15:18:00,78.765,78.78,78.72,78.73,85000000.0
2008-11-14 15:19:00,78.73,78.755,78.655,78.675,102300000.0
2008-11-14 15:20:00,78.67,78.7,78.6,78.61,159400000.0
2008-11-14 15:21:00,78.61,78.76,78.61,78.755,200100000.0
2008-11-14 15:22:00,78.76,78.76,78.705,78.76,135700000.0
2008-11-14 15:23:00,78.76,78.805,78.725,78.795,100900000.0
2008-11-14 15:24:00,78.795,78.81,78.71,78.76,148000000.0
2008-11-14 15:25:00,78.755,78.765,78.72,78.765,91500000.0
2008-11-14 15:26:00,78.765,78.77,78.73,78.745,34000000.0
2008-11-14 15:27:00,78.75,78.81,78.745,78.76,51200000.0
2008-11-14 15:28:00,78.76,78.76,78.69,78.715,87800000.0
2008-11-14 15:29:00,78.715,78.72,78.68,78.695,61500000.0
2008-11-14 15:30:00,78.715,78.745,78.485,78.7,133000000.0
2008-11-14 15:31:00,78.7,78.705,78.61,78.655,140900000.0
2008-11-14 15:32:00,78.655,78.89,78.645,78.89,194500000.0
2008-11-14 15:33:00,78.89,78.95,78.86,78.925,162400000.0
2008-11-14 15:34:00,78.93,78.955,78.865,78.925,188500000.0
2008-11-14 15:35:00,78.93,78.98,78.915,78.94,159400000.0
2008-11-14 15:36:00,78.94,79.0,78.94,78.975,98100000.0
2008-11-14 15:37:00,78.965,79.235,78.95,79.19,150800000.0
2008-11-14 15:38:00,79.185,79.19,79.025,79.095,177500000.0
2008-11-14 15:39:00,79.115,79.165,79.065,79.075,142400000.0
2008-11-14 15:40:00,79.085,79.085,78.965,79.045,158600000.0
2008-11-14 15:41:00,79.045,79.075,78.935,78.935,118500000.0
2008-11-14 15:42:00,78.935,78.97,78.895,78.895,72800000.0
2008-11-14 15:43:00,78.895,78.99,78.865,78.985,74600000.0
2008-11-14 15:44:00,78.975,78.975,78.905,78.95,93200000.0
2008-11-14 15:45:00,78.945,78.97,78.925,78.945,47400000.0
2008-11-14 15:46:00,78.95,78.995,78.93,78.975,85900000.0
2008-11-14 15:47:00,78.97,79.035,78.965,78.99,100900000.0
2008-11-14 15:48:00,78.985,79.02,78.935,78.95,85700000.0
2008-11-14 15:49:00,78.955,78.98,78.935,78.965,108700000.0
2008-11-14 15:50:00,78.96,78.975,78.895,78.91,52900000.0
2008-11-14 15:51:00,78.915,78.94,78.9,78.925,66900000.0
2008-11-14 15:52:00,78.92,78.94,78.91,78.91,48100000.0
2008-11-14 15:53:00,78.915,78.95,78.9,78.935,87800000.0
2008-11-14 15:54:00,78.94,78.94,78.89,78.895,73800000.0
2008-11-14 15:55:00,78.895,78.965,78.875,78.945,74000000.0
2008-11-14 15:56:00,78.925,78.97,78.89,78.94,133900000.0
2008-11-14 15:57:00,78.93,79.105,78.93,79.09,103400000.0
2008-11-14 15:58:00,79.09,79.14,79.065,79.095,126000000.0
2008-11-14 15:59:00,79.09,79.17,79.08,79.125,89900000.0
2008-11-14 16:00:00,79.125,79.16,79.07,79.085,136100000.0
2008-11-14 16:01:00,79.085,79.125,79.06,79.08,78800000.0
2008-11-14 16:02:00,79.1,79.1,79.04,79.04,70200000.0
2008-11-14 16:03:00,79.04,79.06,79.04,79.045,58000000.0
2008-11-14 16:04:00,79.04,79.055,78.97,79.01,66200000.0
2008-11-14 16:05:00,79.015,79.015,78.97,78.975,51500000.0
2008-11-14 16:06:00,78.97,78.99,78.955,78.975,54300000.0
2008-11-14 16:07:00,78.975,79.04,78.975,79.03,67900000.0
2008-11-14 16:08:00,79.035,79.035,78.945,78.945,50900000.0
2008-11-14 16:09:00,78.95,79.04,78.935,78.995,61500000.0
2008-11-14 16:10:00,78.99,79.0,78.93,78.95,70600000.0
2008-11-14 16:11:00,78.955,79.025,78.95,79.025,70100000.0
2008-11-14 16:12:00,79.03,79.03,78.91,78.91,78800000.0
2008-11-14 16:13:00,78.915,79.0,78.915,78.99,86000000.0
2008-11-14 16:14:00,78.99,78.99,78.915,78.93,57300000.0
2008-11-14 16:15:00,78.925,78.975,78.925,78.965,53100000.0
2008-11-14 16:16:00,78.97,78.97,78.94,78.95,41000000.0
2008-11-14 16:17:00,78.95,78.975,78.94,78.975,61000000.0
2008-11-14 16:18:00,78.98,78.985,78.94,78.95,29000000.0
2008-11-14 16:19:00,78.945,78.96,78.925,78.935,18000000.0
2008-11-14 16:20:00,78.925,78.945,78.87,78.9,52600000.0
2008-11-14 16:21:00,78.895,78.92,78.87,78.89,66000000.0
2008-11-14 16:22:00,78.895,78.91,78.875,78.89,40000000.0
2008-11-14 16:23:00,78.89,78.92,78.885,78.885,27000000.0
2008-11-14 16:24:00,78.89,78.935,78.885,78.93,21000000.0
2008-11-14 16:25:00,78.925,79.015,78.925,79.015,45000000.0
2008-11-14 16:26:00,79.01,79.045,78.995,79.04,50100000.0
2008-11-14 16:27:00,79.045,79.07,79.02,79.025,41100000.0
2008-11-14 16:28:00,79.035,79.035,78.97,79.0,74500000.0
2008-11-14 16:29:00,79.0,79.01,78.98,79.0,107700000.0
2008-11-14 16:30:00,79.0,79.0,78.945,78.945,131600000.0
2008-11-14 16:31:00,78.94,79.035,78.92,79.02,172900000.0
2008-11-14 16:32:00,79.025,79.03,78.995,79.025,141400000.0
2008-11-14 16:33:00,79.025,79.1,79.025,79.06,165500000.0
2008-11-14 16:34:00,79.06,79.19,79.06,79.125,204900000.0
2008-11-14 16:35:00,79.13,79.225,79.13,79.14,230800000.0
2008-11-14 16:36:00,79.135,79.135,79.075,79.11,154900000.0
2008-11-14 16:37:00,79.11,79.14,79.075,79.115,167500000.0
2008-11-14 16:38:00,79.115,79.125,79.075,79.095,128800000.0
2008-11-14 16:39:00,79.1,79.24,79.09,79.24,207400000.0
2008-11-14 16:40:00,79.24,79.27,79.21,79.23,201280000.0
2008-11-14 16:41:00,79.23,79.275,79.185,79.23,179500000.0
2008-11-14 16:42:00,79.23,79.41,79.225,79.405,210300000.0
2008-11-14 16:43:00,79.4,79.66,79.39,79.6,227200000.0
2008-11-14 16:44:00,79.6,79.73,79.6,79.675,214100000.0
2008-11-14 16:45:00,79.675,79.865,79.67,79.7,153600000.0
2008-11-14 16:46:00,79.695,79.795,79.69,79.71,169100000.0
2008-11-14 16:47:00,79.71,79.765,79.685,79.745,149400000.0
2008-11-14 16:48:00,79.74,79.765,79.675,79.74,132300000.0
2008-11-14 16:49:00,79.745,79.845,79.72,79.815,158900000.0
2008-11-14 16:50:00,79.82,79.9,79.77,79.895,155200000.0
2008-11-14 16:51:00,79.895,79.965,79.84,79.94,212560000.0
2008-11-14 16:52:00,79.935,80.025,79.92,79.945,205100000.0
2008-11-14 16:53:00,79.945,79.99,79.85,79.87,168400000.0
2008-11-14 16:54:00,79.87,79.965,79.85,79.945,140000000.0
2008-11-14 16:55:00,79.945,80.175,79.93,80.17,160900000.0
2008-11-14 16:56:00,80.17,80.17,80.08,80.125,126400000.0
2008-11-14 16:57:00,80.145,80.19,80.125,80.155,130580000.0
2008-11-14 16:58:00,80.16,80.175,80.0,80.01,138300000.0
2008-11-14 16:59:00,80.015,80.02,79.86,79.895,175900000.0
2008-11-14 17:00:00,79.895,80.12,79.885,80.095,191500000.0
2008-11-14 17:01:00,80.095,80.19,80.07,80.165,198600000.0
2008-11-14 17:02:00,80.17,80.205,80.065,80.065,188900000.0
2008-11-14 17:03:00,80.055,80.09,80.045,80.08,130500000.0
2008-11-14 17:04:00,80.075,80.08,79.93,79.955,179000000.0
2008-11-14 17:05:00,79.95,79.95,79.88,79.935,179680000.0
2008-11-14 17:06:00,79.92,79.935,79.715,79.81,124800000.0
2008-11-14 17:07:00,79.805,79.805,79.615,79.64,103400000.0
2008-11-14 17:08:00,79.64,79.695,79.49,79.49,126700000.0
2008-11-14 17:09:00,79.485,79.6,79.395,79.44,298200000.0
2008-11-14 17:10:00,79.435,79.475,79.34,79.41,117700000.0
2008-11-14 17:11:00,79.415,79.47,79.385,79.445,112600000.0
2008-11-14 17:12:00,79.45,79.475,79.37,79.405,149800000.0
2008-11-14 17:13:00,79.4,79.56,79.37,79.55,107500000.0
2008-11-14 17:14:00,79.555,79.56,79.41,79.435,148300000.0
2008-11-14 17:15:00,79.43,79.505,79.415,79.495,183200000.0
2008-11-14 17:16:00,79.5,79.645,79.5,79.595,177500000.0
2008-11-14 17:17:00,79.595,79.775,79.58,79.76,127600000.0
2008-11-14 17:18:00,79.76,79.795,79.56,79.59,169700000.0
2008-11-14 17:19:00,79.59,79.62,79.47,79.485,174600000.0
2008-11-14 17:20:00,79.485,79.64,79.425,79.55,160100000.0
2008-11-14 17:21:00,79.535,79.585,79.485,79.515,197700000.0
2008-11-14 17:22:00,79.515,79.555,79.42,79.515,159300000.0
2008-11-14 17:23:00,79.515,79.57,79.5,79.525,177900000.0
2008-11-14 17:24:00,79.525,79.525,79.27,79.415,159300000.0
2008-11-14 17:25:00,79.415,79.62,79.395,79.605,198900000.0
2008-11-14 17:26:00,79.605,79.635,79.505,79.6,191900000.0
2008-11-14 17:27:00,79.6,79.63,79.58,79.62,130600000.0
2008-11-14 17:28:00,79.62,79.64,79.555,79.59,199280000.0
2008-11-14 17:29:00,79.59,79.725,79.59,79.725,173880000.0
2008-11-14 17:30:00,79.72,79.73,79.625,79.68,177500000.0
2008-11-14 17:31:00,79.68,79.715,79.585,79.675,135700000.0
2008-11-14 17:32:00,79.67,79.815,79.625,79.675,166900000.0
2008-11-14 17:33:00,79.675,79.695,79.545,79.63,400980000.0
2008-11-14 17:34:00,79.625,79.625,79.535,79.545,142000000.0
2008-11-14 17:35:00,79.55,79.555,79.485,79.535,166700000.0
2008-11-14 17:36:00,79.535,79.625,79.52,79.595,137900000.0
2008-11-14 17:37:00,79.595,79.61,79.46,79.535,142300000.0
2008-11-14 17:38:00,79.54,79.545,79.45,79.455,136300000.0
2008-11-14 17:39:00,79.455,79.46,79.35,79.355,315899996.0
2008-11-14 17:40:00,79.35,79.38,79.27,79.29,148900000.0
2008-11-14 17:41:00,79.27,79.4,79.25,79.355,188580000.0
2008-11-14 17:42:00,79.355,79.36,79.185,79.255,211160000.0
2008-11-14 17:43:00,79.255,79.345,79.23,79.24,113900000.0
2008-11-14 17:44:00,79.24,79.325,79.185,79.24,117100000.0
2008-11-14 17:45:00,79.235,79.245,79.105,79.205,120600000.0
2008-11-14 17:46:00,79.2,79.24,79.155,79.215,84700000.0
2008-11-14 17:47:00,79.215,79.27,79.16,79.25,102800000.0
2008-11-14 17:48:00,79.27,79.33,79.24,79.33,104000000.0
2008-11-14 17:49:00,79.33,79.435,79.33,79.435,141300000.0
2008-11-14 17:50:00,79.435,79.465,79.39,79.39,103400000.0
2008-11-14 17:51:00,79.39,79.4,79.355,79.355,101700000.0
2008-11-14 17:52:00,79.355,79.355,79.185,79.315,228900000.0
2008-11-14 17:53:00,79.32,79.405,79.31,79.385,121100000.0
2008-11-14 17:54:00,79.39,79.39,79.3,79.365,136900000.0
2008-11-14 17:55:00,79.365,79.39,79.315,79.355,117100000.0
2008-11-14 17:56:00,79.355,79.365,79.155,79.22,119200000.0
2008-11-14 17:57:00,79.23,79.3,79.185,79.24,177600000.0
2008-11-14 17:58:00,79.245,79.28,79.205,79.25,149900000.0
2008-11-14 17:59:00,79.245,79.26,79.095,79.1,139500000.0
2008-11-14 18:00:00,79.1,79.175,79.085,79.105,100900000.0
2008-11-14 18:01:00,79.11,79.11,78.955,78.975,122400000.0
2008-11-14 18:02:00,79.03,79.03,78.915,78.925,113700000.0
2008-11-14 18:03:00,78.92,79.025,78.92,78.98,110700000.0
2008-11-14 18:04:00,78.98,79.02,78.85,78.925,105900000.0
2008-11-14 18:05:00,78.92,79.04,78.87,79.04,99500000.0
2008-11-14 18:06:00,79.035,79.035,78.97,78.98,85300000.0
2008-11-14 18:07:00,78.975,79.12,78.97,79.105,86300000.0
2008-11-14 18:08:00,79.115,79.225,79.115,79.215,103600000.0
2008-11-14 18:09:00,79.205,79.235,79.18,79.195,65900000.0
2008-11-14 18:10:00,79.19,79.21,79.16,79.16,84200000.0
2008-11-14 18:11:00,79.155,79.215,79.125,79.175,89400000.0
2008-11-14 18:12:00,79.17,79.255,79.13,79.21,101000000.0
2008-11-14 18:13:00,79.215,79.25,79.205,79.245,71600000.0
2008-11-14 18:14:00,79.245,79.31,79.21,79.3,130900000.0
2008-11-14 18:15:00,79.3,79.39,79.3,79.315,120200000.0
2008-11-14 18:16:00,79.315,79.37,79.28,79.28,96600000.0
2008-11-14 18:17:00,79.275,79.31,79.275,79.285,79000000.0
2008-11-14 18:18:00,79.28,79.355,79.245,79.355,144400000.0
2008-11-14 18:19:00,79.36,79.435,79.34,79.415,77700000.0
2008-11-14 18:20:00,79.42,79.455,79.33,79.39,88800000.0
2008-11-14 18:21:00,79.39,79.395,79.285,79.34,103600000.0
2008-11-14 18:22:00,79.335,79.39,79.325,79.365,105600000.0
2008-11-14 18:23:00,79.365,79.385,79.34,79.37,118700000.0
2008-11-14 18:24:00,79.38,79.41,79.36,79.365,100700000.0
2008-11-14 18:25:00,79.385,79.42,79.365,79.415,129500000.0
2008-11-14 18:26:00,79.405,79.505,79.39,79.46,110580000.0
2008-11-14 18:27:00,79.475,79.52,79.47,79.495,114800000.0
2008-11-14 18:28:00,79.49,79.5,79.43,79.43,81000000.0
2008-11-14 18:29:00,79.43,79.43,79.305,79.305,90700000.0
2008-11-14 18:30:00,79.305,79.31,79.19,79.31,112600000.0
2008-11-14 18:31:00,79.3,79.315,79.12,79.145,122500000.0
2008-11-14 18:32:00,79.145,79.21,79.13,79.2,99100000.0
2008-11-14 18:33:00,79.19,79.19,79.1,79.185,121000000.0
2008-11-14 18:34:00,79.18,79.19,79.1,79.15,80700000.0
2008-11-14 18:35:00,79.15,79.24,79.135,79.205,105400000.0
2008-11-14 18:36:00,79.205,79.29,79.19,79.265,145000000.0
2008-11-14 18:37:00,79.27,79.285,79.18,79.195,97100000.0
2008-11-14 18:38:00,79.195,79.195,79.075,79.075,81800000.0
2008-11-14 18:39:00,79.075,79.2,79.075,79.2,108400000.0
2008-11-14 18:40:00,79.195,79.205,79.165,79.185,77600000.0
2008-11-14 18:41:00,79.17,79.18,79.025,79.075,87700000.0
2008-11-14 18:42:00,79.07,79.135,79.01,79.07,133000000.0
2008-11-14 18:43:00,79.07,79.125,79.045,79.095,84100000.0
2008-11-14 18:44:00,79.095,79.135,79.06,79.12,90000000.0
2008-11-14 18:45:00,79.13,79.15,79.085,79.085,99100000.0
2008-11-14 18:46:00,79.085,79.085,79.05,79.06,84900000.0
2008-11-14 18:47:00,79.06,79.08,79.005,79.005,141700000.0
2008-11-14 18:48:00,79.01,79.105,79.005,79.075,109800000.0
2008-11-14 18:49:00,79.075,79.2,79.055,79.17,145200000.0
2008-11-14 18:50:00,79.17,79.25,79.165,79.205,119600000.0
2008-11-14 18:51:00,79.21,79.235,79.17,79.18,100700000.0
2008-11-14 18:52:00,79.18,79.2,79.14,79.14,56400000.0
2008-11-14 18:53:00,79.14,79.165,79.1,79.165,103400000.0
2008-11-14 18:54:00,79.165,79.195,79.13,79.135,116600000.0
2008-11-14 18:55:00,79.08,79.09,79.03,79.055,369500000.0
2008-11-14 18:56:00,79.06,79.085,78.935,78.97,134900000.0
2008-11-14 18:57:00,78.97,79.03,78.935,78.935,79800000.0
2008-11-14 18:58:00,78.945,78.955,78.84,78.855,84200000.0
2008-11-14 18:59:00,78.855,78.95,78.85,78.925,87000000.0
2008-11-14 19:00:00,78.93,78.97,78.825,78.865,111600000.0
2008-11-14 19:01:00,78.86,78.875,78.805,78.81,91300000.0
2008-11-14 19:02:00,78.8,78.82,78.76,78.76,142000000.0
2008-11-14 19:03:00,78.765,78.765,78.61,78.61,141600000.0
2008-11-14 19:04:00,78.61,78.62,78.61,78.61,103000000.0
2008-11-14 19:05:00,78.61,78.655,78.565,78.65,76800000.0
2008-11-14 19:06:00,78.65,78.665,78.565,78.595,87100000.0
2008-11-14 19:07:00,78.595,78.675,78.53,78.665,136500000.0
2008-11-14 19:08:00,78.67,78.695,78.635,78.635,107900000.0
2008-11-14 19:09:00,78.635,78.705,78.615,78.69,135200000.0
2008-11-14 19:10:00,78.695,78.835,78.665,78.8,96100000.0
2008-11-14 19:11:00,78.765,78.855,78.765,78.845,87200000.0
2008-11-14 19:12:00,78.85,78.85,78.705,78.705,151600000.0
2008-11-14 19:13:00,78.73,78.755,78.68,78.72,959100001.0
2008-11-14 19:14:00,78.72,78.785,78.685,78.77,217400000.0
2008-11-14 19:15:00,78.775,78.785,78.735,78.735,95800000.0
2008-11-14 19:16:00,78.735,78.745,78.66,78.685,97300000.0
2008-11-14 19:17:00,78.685,78.69,78.595,78.595,125800000.0
2008-11-14 19:18:00,78.6,78.62,78.53,78.55,136900000.0
2008-11-14 19:19:00,78.545,78.545,78.24,78.29,284000000.0
2008-11-14 19:20:00,78.285,78.375,78.28,78.34,161100000.0
2008-11-14 19:21:00,78.33,78.435,78.265,78.41,181300000.0
2008-11-14 19:22:00,78.41,78.52,78.41,78.5,202400000.0
2008-11-14 19:23:00,78.495,78.505,78.415,78.415,170300000.0
2008-11-14 19:24:00,78.415,78.48,78.41,78.47,96300000.0
2008-11-14 19:25:00,78.46,78.605,78.46,78.605,155000000.0
2008-11-14 19:26:00,78.62,78.64,78.565,78.61,142300000.0
2008-11-14 19:27:00,78.615,78.68,78.59,78.675,79300000.0
2008-11-14 19:28:00,78.68,78.76,78.67,78.74,135400000.0
2008-11-14 19:29:00,78.74,78.74,78.685,78.71,70000000.0
2008-11-14 19:30:00,78.715,78.76,78.715,78.73,72400000.0
2008-11-14 19:31:00,78.745,78.77,78.73,78.77,83400000.0
2008-11-14 19:32:00,78.765,78.81,78.715,78.75,154800000.0
2008-11-14 19:33:00,78.75,78.78,78.72,78.725,93700000.0
2008-11-14 19:34:00,78.725,78.755,78.715,78.715,60200000.0
2008-11-14 19:35:00,78.705,78.715,78.655,78.69,126600000.0
2008-11-14 19:36:00,78.69,78.76,78.675,78.76,142100000.0
2008-11-14 19:37:00,78.76,78.84,78.745,78.815,134600000.0
2008-11-14 19:38:00,78.815,78.85,78.815,78.83,67100000.0
2008-11-14 19:39:00,78.83,78.845,78.81,78.84,93500000.0
2008-11-14 19:40:00,78.86,78.92,78.86,78.895,128200000.0
2008-11-14 19:41:00,78.89,78.89,78.84,78.845,124100000.0
2008-11-14 19:42:00,78.845,78.845,78.79,78.79,51000000.0
2008-11-14 19:43:00,78.79,78.795,78.765,78.785,38600000.0
2008-11-14 19:44:00,78.785,78.79,78.735,78.75,86400000.0
2008-11-14 19:45:00,78.745,78.775,78.735,78.77,80900000.0
2008-11-14 19:46:00,78.77,78.835,78.77,78.835,53500000.0
2008-11-14 19:47:00,78.84,78.84,78.68,78.68,256499997.0
2008-11-14 19:48:00,78.685,78.685,78.5,78.54,906700001.0
2008-11-14 19:49:00,78.535,78.59,78.535,78.565,157400000.0
2008-11-14 19:50:00,78.56,78.685,78.56,78.63,144600000.0
2008-11-14 19:51:00,78.63,78.69,78.61,78.63,127800000.0
2008-11-14 19:52:00,78.635,78.655,78.625,78.65,117000000.0
2008-11-14 19:53:00,78.65,78.65,78.575,78.605,139700000.0
2008-11-14 19:54:00,78.605,78.63,78.53,78.56,1026399994.0
2008-11-14 19:55:00,78.55,78.695,78.535,78.675,161300000.0
2008-11-14 19:56:00,78.675,78.675,78.61,78.65,162500000.0
2008-11-14 19:57:00,78.655,78.695,78.65,78.655,146300000.0
2008-11-14 19:58:00,78.655,78.69,78.64,78.655,111700000.0
2008-11-14 19:59:00,78.65,78.675,78.59,78.605,251700000.0
2008-11-14 20:00:00,78.615,78.615,78.59,78.61,255900000.0
2008-11-14 20:01:00,78.6,78.605,78.59,78.59,270200000.0
2008-11-14 20:02:00,78.59,78.59,78.485,78.495,85100000.0
2008-11-14 20:03:00,78.495,78.495,78.4,78.43,76800000.0
2008-11-14 20:04:00,78.415,78.485,78.4,78.475,116000000.0
2008-11-14 20:05:00,78.475,78.495,78.455,78.475,67600000.0
2008-11-14 20:06:00,78.485,78.485,78.465,78.47,88900000.0
2008-11-14 20:07:00,78.465,78.485,78.455,78.475,93400000.0
2008-11-14 20:08:00,78.47,78.55,78.47,78.53,69300000.0
2008-11-14 20:09:00,78.53,78.545,78.525,78.53,39100000.0
2008-11-14 20:10:00,78.53,78.555,78.515,78.55,66700000.0
2008-11-14 20:11:00,78.545,78.57,78.515,78.515,111900000.0
2008-11-14 20:12:00,78.515,78.525,78.495,78.495,90400000.0
2008-11-14 20:13:00,78.49,78.49,78.43,78.435,1842499990.0
2008-11-14 20:14:00,79.14,79.15,79.05,79.08,1501800000.0
2008-11-14 20:15:00,78.43,78.445,78.37,78.445,1501800000.0
2008-11-14 20:16:00,78.44,78.5,78.41,78.5,143500000.0
2008-11-14 20:17:00,78.5,78.54,78.48,78.535,146700000.0
2008-11-14 20:18:00,78.525,78.715,78.51,78.7,169600000.0
2008-11-14 20:19:00,78.695,78.715,78.67,78.67,80900000.0
2008-11-14 20:20:00,79.54,79.55,79.44,79.48,1136800003.0
2008-11-14 20:21:00,78.62,78.67,78.62,78.66,1136800003.0
2008-11-14 20:22:00,78.67,78.675,78.53,78.535,195900000.0
2008-11-14 20:23:00,78.545,78.695,78.545,78.695,82500000.0
2008-11-14 20:24:00,78.695,78.78,78.695,78.775,74600000.0
2008-11-14 20:25:00,78.775,78.865,78.755,78.845,98500000.0
2008-11-14 20:26:00,78.845,78.855,78.82,78.825,92600000.0
2008-11-14 20:27:00,78.825,78.835,78.725,78.76,70600000.0
2008-11-14 20:28:00,78.78,78.94,78.78,78.88,162900000.0
2008-11-14 20:29:00,78.875,78.94,78.875,78.93,75400000.0
2008-11-14 20:30:00,78.925,78.925,78.87,78.91,57000000.0
2008-11-14 20:31:00,78.905,78.98,78.9,78.96,127700000.0
2008-11-14 20:32:00,78.96,79.045,78.96,79.015,90300000.0
2008-11-14 20:33:00,79.01,79.04,78.975,78.98,103600000.0
2008-11-14 20:34:00,78.98,79.045,78.96,78.96,147500000.0
2008-11-14 20:35:00,78.955,78.96,78.905,78.94,105200000.0
2008-11-14 20:36:00,78.96,78.96,78.915,78.955,88400000.0
2008-11-14 20:37:00,78.97,79.085,78.96,79.085,87600000.0
2008-11-14 20:38:00,79.09,79.115,78.985,78.985,189500000.0
2008-11-14 20:39:00,78.985,79.06,78.96,79.05,160700000.0
2008-11-14 20:40:00,79.06,79.2,79.06,79.13,341899999.0
2008-11-14 20:41:00,79.13,79.18,79.13,79.16,859600000.0
2008-11-14 20:42:00,79.155,79.155,79.13,79.13,709599999.0
2008-11-14 20:43:00,79.13,79.14,79.13,79.14,671499997.0
2008-11-14 20:44:00,79.155,79.155,79.005,79.075,1896800001.0
2008-11-14 20:45:00,79.01,79.02,78.95,78.95,384000001.0
2008-11-14 20:46:00,78.95,78.95,78.95,78.95,486100000.0
2008-11-14 20:47:00,78.95,78.965,78.95,78.95,380799999.0
2008-11-14 20:48:00,78.95,79.0,78.95,78.995,246000000.0
2008-11-14 20:49:00,78.99,79.075,78.95,79.055,207500003.0
2008-11-14 20:50:00,79.055,79.155,79.055,79.09,392799999.0
2008-11-14 20:51:00,79.125,79.16,79.09,79.155,113900000.0
2008-11-14 20:52:00,79.155,79.21,79.125,79.2,107900000.0
2008-11-14 20:53:00,79.21,79.21,79.025,79.07,822599995.0
2008-11-14 20:54:00,79.07,79.18,78.975,79.155,139300000.0
2008-11-14 20:55:00,79.15,79.18,79.145,79.17,108900000.0
2008-11-14 20:56:00,79.17,79.21,79.15,79.15,98300000.0
2008-11-14 20:57:00,79.145,79.16,79.12,79.13,577500000.0
2008-11-14 20:58:00,79.13,79.13,79.005,79.03,674000000.0
2008-11-14 20:59:00,79.03,79.055,78.98,78.98,233500000.0
2008-11-14 21:00:00,78.98,78.98,78.79,78.825,616999999.0
2008-11-14 21:01:00,78.825,78.84,78.79,78.81,880900000.0
2008-11-14 21:02:00,78.815,78.905,78.815,78.9,119900000.0
2008-11-14 21:03:00,78.895,79.03,78.88,79.025,125800000.0
2008-11-14 21:04:00,79.03,79.05,78.96,78.99,123900000.0
2008-11-14 21:05:00,78.99,79.15,78.99,79.12,107200000.0
2008-11-14 21:06:00,79.12,79.19,79.12,79.19,61400000.0
2008-11-14 21:07:00,79.195,79.25,79.19,79.245,75100000.0
2008-11-14 21:08:00,79.245,79.25,79.2,79.23,96300000.0
2008-11-14 21:09:00,79.225,79.225,79.17,79.17,358200000.0
2008-11-14 21:10:00,79.17,79.17,79.17,79.17,300000000.0
2008-11-14 21:11:00,79.17,79.17,79.075,79.115,369800000.0
2008-11-14 21:12:00,79.115,79.17,79.095,79.145,139100000.0
2008-11-14 21:13:00,79.14,79.17,79.14,79.15,57800000.0
2008-11-14 21:14:00,79.145,79.145,79.08,79.085,514900002.0
2008-11-14 21:15:00,79.08,79.095,79.08,79.08,899499996.0
2008-11-14 21:16:00,79.085,79.235,79.08,79.225,254599998.0
2008-11-14 21:17:00,79.225,79.35,79.2,79.34,168200000.0
2008-11-14 21:18:00,79.355,79.39,79.31,79.355,161700000.0
2008-11-14 21:19:00,79.36,79.505,79.335,79.505,135300000.0
2008-11-14 21:20:00,79.525,79.55,79.46,79.475,177000000.0
2008-11-14 21:21:00,79.485,79.505,79.405,79.47,1676800000.0
2008-11-14 21:22:00,79.47,79.59,79.47,79.535,365900000.0
2008-11-14 21:23:00,79.525,79.54,79.43,79.475,140000000.0
2008-11-14 21:24:00,79.485,79.615,79.48,79.61,172000000.0
2008-11-14 21:25:00,79.61,79.7,79.61,79.63,164300000.0
2008-11-14 21:26:00,79.625,79.625,79.55,79.565,172900000.0
2008-11-14 21:27:00,79.56,79.585,79.405,79.465,217000000.0
2008-11-14 21:28:00,79.4,79.485,79.225,79.29,1043700000.0
2008-11-14 21:29:00,79.295,79.435,79.29,79.385,162600000.0
2008-11-14 21:30:00,79.39,79.395,79.265,79.31,165600000.0
2008-11-14 21:31:00,79.31,79.4,79.28,79.39,132800000.0
2008-11-14 21:32:00,79.395,79.395,79.145,79.31,175800000.0
2008-11-14 21:33:00,79.31,79.36,79.255,79.32,147400000.0
2008-11-14 21:34:00,79.32,79.33,79.26,79.27,231100000.0
2008-11-14 21:35:00,79.27,79.38,79.27,79.38,122300000.0
2008-11-14 21:36:00,79.38,79.465,79.375,79.465,153000000.0
2008-11-14 21:37:00,79.475,79.585,79.425,79.585,161400000.0
2008-11-14 21:38:00,79.585,79.63,79.585,79.625,94700000.0
2008-11-14 21:39:00,79.63,79.635,79.54,79.565,71600000.0
2008-11-14 21:40:00,79.565,79.7,79.565,79.7,155100000.0
2008-11-14 21:41:00,79.7,79.73,79.675,79.725,132600000.0
2008-11-14 21:42:00,79.73,79.795,79.695,79.725,134100000.0
2008-11-14 21:43:00,79.725,79.725,79.675,79.71,74200000.0
2008-11-14 21:44:00,79.705,79.725,79.61,79.705,125100000.0
2008-11-14 21:45:00,79.705,79.795,79.705,79.795,64700000.0
2008-11-14 21:46:00,79.775,79.805,79.67,79.67,160000000.0
2008-11-14 21:47:00,79.67,79.745,79.64,79.64,445599998.0
2008-11-14 21:48:00,79.645,79.765,79.645,79.725,169600000.0
2008-11-14 21:49:00,79.72,79.77,79.705,79.74,141500000.0
2008-11-14 21:50:00,79.75,79.81,79.735,79.745,139900000.0
2008-11-14 21:51:00,79.745,79.795,79.735,79.795,194000000.0
2008-11-14 21:52:00,79.795,79.83,79.755,79.81,189400000.0
2008-11-14 21:53:00,79.84,79.84,79.76,79.76,190300000.0
2008-11-14 21:54:00,79.76,79.78,79.76,79.77,142500000.0
2008-11-14 21:55:00,79.775,79.78,79.76,79.76,143300000.0
2008-11-14 21:56:00,79.76,79.85,79.76,79.79,222100000.0
2008-11-14 21:57:00,79.79,79.82,79.77,79.82,110600000.0
2008-11-14 21:58:00,79.84,80.075,79.82,80.02,158500000.0
2008-11-14 21:59:00,80.02,80.075,79.945,80.045,536000000.0
2008-11-14 22:00:00,80.045,80.12,80.03,80.035,118000000.0
2008-11-14 22:01:00,80.04,80.04,80.02,80.025,1001100000.0
2008-11-14 22:02:00,80.03,80.045,80.01,80.02,963599999.0
2008-11-14 22:03:00,80.045,80.075,80.02,80.03,134900000.0
2008-11-14 22:04:00,80.03,80.03,79.91,79.935,646900000.0
2008-11-14 22:05:00,79.935,79.95,79.705,79.725,267200000.0
2008-11-14 22:06:00,79.725,79.74,79.69,79.72,105000000.0
2008-11-14 22:07:00,79.72,79.875,79.71,79.875,151100000.0
2008-11-14 22:08:00,79.84,79.91,79.825,79.89,132900000.0
2008-11-14 22:09:00,79.89,79.89,79.815,79.83,122100000.0
2008-11-14 22:10:00,79.825,79.95,79.82,79.95,122100000.0
2008-11-14 22:11:00,79.955,79.99,79.9,79.915,123200000.0
2008-11-14 22:12:00,79.935,79.955,79.85,79.95,109500000.0
2008-11-14 22:13:00,79.95,79.985,79.925,79.925,126700000.0
2008-11-14 22:14:00,79.92,79.94,79.89,79.89,114000000.0
2008-11-14 22:15:00,79.9,80.0,79.895,79.995,66100000.0
2008-11-14 22:16:00,79.995,80.08,79.99,80.05,164700000.0
2008-11-14 22:17:00,80.045,80.08,80.015,80.06,168400000.0
2008-11-14 22:18:00,80.06,80.06,79.93,79.93,90900000.0
2008-11-14 22:19:00,79.93,79.955,79.84,79.84,325000000.0
2008-11-14 22:20:00,79.855,79.935,79.81,79.92,83700000.0
2008-11-14 22:21:00,79.93,79.96,79.91,79.91,58500000.0
2008-11-14 22:22:00,79.915,80.025,79.915,80.02,82000000.0
2008-11-14 22:23:00,80.025,80.05,79.95,79.95,126600000.0
2008-11-14 22:24:00,79.95,79.99,79.87,79.87,279400000.0
2008-11-14 22:25:00,79.89,79.955,79.815,79.89,124800000.0
2008-11-14 22:26:00,79.91,79.97,79.895,79.92,104100000.0
2008-11-14 22:27:00,79.92,79.92,79.79,79.79,77000000.0
2008-11-14 22:28:00,79.79,79.79,79.79,79.79,648000000.0
2008-11-14 22:29:00,79.79,79.79,79.73,79.79,638000000.0
2008-11-14 22:30:00,79.79,79.79,79.79,79.79,360000000.0
2008-11-14 22:31:00,79.79,79.79,79.665,79.67,511900000.0
2008-11-14 22:32:00,79.675,79.675,79.465,79.465,555599996.0
2008-11-14 22:33:00,79.46,79.56,79.43,79.55,149300000.0
2008-11-14 22:34:00,79.54,79.575,79.43,79.565,155700000.0
2008-11-14 22:35:00,79.56,79.63,79.545,79.63,159200000.0
2008-11-14 22:36:00,79.63,79.82,79.595,79.82,177300000.0
2008-11-14 22:37:00,79.815,79.815,79.75,79.78,154000000.0
2008-11-14 22:38:00,79.775,79.805,79.695,79.77,127100000.0
2008-11-14 22:39:00,79.765,79.775,79.65,79.69,138000000.0
2008-11-14 22:40:00,79.7,79.725,79.6,79.635,166600000.0
2008-11-14 22:41:00,79.635,79.72,79.62,79.69,96800000.0
2008-11-14 22:42:00,79.685,79.685,79.425,79.46,229400000.0
2008-11-14 22:43:00,79.445,79.49,79.385,79.44,172500000.0
2008-11-14 22:44:00,79.44,79.48,79.41,79.445,161800000.0
2008-11-14 22:45:00,79.465,79.52,79.43,79.51,105300000.0
2008-11-14 22:46:00,79.515,79.54,79.51,79.525,41000000.0
2008-11-14 22:47:00,79.525,79.68,79.525,79.655,41800000.0
2008-11-14 22:48:00,79.605,79.64,79.555,79.605,73400000.0
2008-11-14 22:49:00,79.605,79.75,79.6,79.685,116600000.0
2008-11-14 22:50:00,79.68,79.68,79.64,79.655,39300000.0
2008-11-14 22:51:00,79.66,79.7,79.64,79.655,72600000.0
2008-11-14 22:52:00,79.66,79.685,79.615,79.62,59200000.0
2008-11-14 22:53:00,79.62,79.635,79.56,79.56,1059200003.0
2008-11-14 22:54:00,78.56,78.59,78.5,78.5,60000000.0
2008-11-14 22:55:00,79.465,79.47,79.4,79.425,60000000.0
2008-11-14 22:56:00,79.42,79.425,79.3,79.325,54600000.0
2008-11-14 22:57:00,79.32,79.325,79.225,79.265,56800000.0
2008-11-14 22:58:00,79.27,79.32,79.215,79.295,337500000.0
2008-11-14 22:59:00,79.295,79.32,79.17,79.2,97000000.0
2008-11-14 23:00:00,79.2,79.22,79.045,79.045,235799999.0
2008-11-14 23:01:00,79.04,79.04,79.03,79.03,1089800004.0
2008-11-14 23:02:00,79.03,79.03,79.03,79.03,900000000.0
2008-11-14 23:03:00,79.03,79.03,78.9,78.925,849000000.0
2008-11-14 23:04:00,78.925,78.925,78.84,78.845,68800000.0
2008-11-14 23:05:00,78.85,78.88,78.83,78.83,48600000.0
2008-11-14 23:06:00,78.82,78.82,78.76,78.795,109200000.0
2008-11-14 23:07:00,78.79,78.825,78.75,78.775,62200000.0
2008-11-14 23:08:00,78.77,78.8,78.735,78.78,68400000.0
2008-11-14 23:09:00,78.78,78.855,78.78,78.855,52800000.0
2008-11-14 23:10:00,78.875,78.925,78.86,78.905,18000000.0
2008-11-14 23:11:00,78.91,78.96,78.91,78.96,36000000.0
2008-11-14 23:12:00,78.965,78.97,78.915,78.945,61000000.0
2008-11-14 23:13:00,78.95,79.015,78.95,79.005,28800000.0
2008-11-14 23:14:00,79.015,79.08,79.005,79.035,44100000.0
2008-11-14 23:15:00,79.04,79.05,78.93,78.94,43500000.0
2008-11-14 23:16:00,78.955,78.99,78.875,78.94,48700000.0
2008-11-14 23:17:00,78.92,78.94,78.875,78.885,58400000.0
2008-11-14 23:18:00,78.88,78.88,78.82,78.83,46200000.0
2008-11-14 23:19:00,78.825,78.865,78.82,78.85,16800000.0
2008-11-14 23:20:00,78.85,78.885,78.805,78.84,48000000.0
2008-11-14 23:21:00,78.85,78.88,78.785,78.79,80900000.0
2008-11-14 23:22:00,78.79,78.81,78.76,78.765,96300000.0
2008-11-14 23:23:00,78.795,78.81,78.75,78.805,48400000.0
2008-11-14 23:24:00,78.805,78.865,78.805,78.865,74000000.0
2008-11-14 23:25:00,78.885,78.955,78.885,78.94,49100000.0
2008-11-14 23:26:00,78.94,78.94,78.9,78.905,43500000.0
2008-11-14 23:27:00,78.915,79.0,78.915,78.945,40200000.0
2008-11-14 23:28:00,78.94,79.015,78.94,79.01,35400000.0
2008-11-14 23:29:00,79.02,79.02,78.96,78.965,61600000.0
2008-11-14 23:30:00,78.965,79.02,78.89,78.89,86000000.0
2008-11-14 23:31:00,78.895,78.915,78.875,78.895,49200000.0
2008-11-14 23:32:00,78.86,78.935,78.86,78.88,19600000.0
2008-11-14 23:33:00,78.88,78.915,78.85,78.915,23900000.0
2008-11-14 23:34:00,78.93,78.93,78.875,78.88,20800000.0
2008-11-14 23:35:00,78.87,78.88,78.815,78.85,40300000.0
2008-11-14 23:36:00,78.845,78.89,78.835,78.89,11200000.0
2008-11-14 23:37:00,78.88,78.89,78.82,78.82,11800000.0
2008-11-14 23:38:00,78.825,78.835,78.765,78.775,49000000.0
2008-11-14 23:39:00,78.78,78.815,78.78,78.78,302700000.0
2008-11-14 23:40:00,78.78,78.815,78.78,78.79,231600000.0
2008-11-14 23:41:00,78.775,78.79,78.725,78.775,30000000.0
2008-11-14 23:42:00,78.775,78.84,78.725,78.755,29000000.0
2008-11-14 23:43:00,78.705,78.815,78.705,78.745,19400000.0
2008-11-14 23:44:00,78.76,78.785,78.75,78.78,15000000.0
2008-11-14 23:45:00,78.775,78.785,78.75,78.755,14000000.0
2008-11-14 23:46:00,78.745,78.745,78.71,78.71,20000000.0
2008-11-14 23:47:00,78.655,78.74,78.655,78.725,26000000.0
2008-11-14 23:48:00,78.74,78.755,78.665,78.665,23000000.0
2008-11-14 23:49:00,78.665,78.715,78.61,78.63,25000000.0
2008-11-14 23:50:00,78.625,78.645,78.58,78.58,36000000.0
2008-11-14 23:51:00,78.59,78.66,78.555,78.61,25000000.0
2008-11-14 23:52:00,78.59,78.62,78.55,78.595,16000000.0
2008-11-14 23:53:00,78.59,78.59,78.575,78.58,4000000.0
2008-11-14 23:54:00,78.565,78.6,78.505,78.565,28000000.0
2008-11-14 23:55:00,78.5,78.5,78.48,78.48,78800000.0
2008-11-14 23:56:00,78.48,78.59,78.465,78.48,201900000.0
2008-11-14 23:57:00,78.48,78.5,78.455,78.48,173800000.0
2008-11-14 23:58:00,78.49,78.6,78.44,78.59,199700000.0
2008-11-14 23:59:00,78.59,78.6,78.45,78.45,105000000.0
2008-11-17 00:00:00,77.75,77.75,77.71,77.75,3000000.0
2008-11-17 00:01:00,77.74,77.76,77.73,77.75,3000000.0
2008-11-17 00:02:00,77.36,77.365,77.355,77.365,3000000.0
2008-11-17 00:03:00,77.385,77.4,77.37,77.39,14000000.0
2008-11-17 00:04:00,77.4,77.425,77.39,77.425,14200000.0
2008-11-17 00:05:00,77.42,77.48,77.41,77.44,22000000.0
2008-11-17 00:06:00,77.445,77.475,77.43,77.44,33000000.0
2008-11-17 00:07:00,77.435,77.455,77.42,77.435,24000000.0
2008-11-17 00:08:00,77.435,77.435,77.415,77.42,8000000.0
2008-11-17 00:09:00,77.435,77.435,77.42,77.42,20000000.0
2008-11-17 00:10:00,77.425,77.435,77.42,77.435,10000000.0
2008-11-17 00:11:00,77.435,77.495,77.435,77.495,16800000.0
2008-11-17 00:12:00,77.49,77.495,77.49,77.495,2000000.0
2008-11-17 00:13:00,77.485,77.51,77.485,77.51,8000000.0
2008-11-17 00:14:00,77.515,77.515,77.495,77.51,9000000.0
2008-11-17 00:15:00,77.5,77.645,77.5,77.635,20600000.0
2008-11-17 00:16:00,77.635,77.71,77.565,77.69,15400000.0
2008-11-17 00:17:00,77.605,77.86,77.58,77.86,32200000.0
2008-11-17 00:18:00,77.89,77.945,77.88,77.905,18000000.0
2008-11-17 00:19:00,77.9,78.005,77.9,77.94,26000000.0
2008-11-17 00:20:00,77.94,77.965,77.91,77.965,33200000.0
2008-11-17 00:21:00,77.97,77.975,77.905,77.96,20000000.0
2008-11-17 00:22:00,77.95,77.96,77.9,77.95,16000000.0
2008-11-17 00:23:00,77.945,77.965,77.93,77.965,11000000.0
2008-11-17 00:24:00,77.96,78.115,77.92,78.055,58200000.0
2008-11-17 00:25:00,78.045,78.085,78.005,78.055,17000000.0
2008-11-17 00:26:00,78.065,78.115,77.99,78.105,31900000.0
2008-11-17 00:27:00,78.11,78.21,78.11,78.21,25000000.0
2008-11-17 00:28:00,78.235,78.345,78.205,78.335,61000000.0
2008-11-17 00:29:00,78.34,78.355,78.25,78.26,43000000.0
2008-11-17 00:30:00,78.25,78.25,78.055,78.215,47200000.0
2008-11-17 00:31:00,78.205,78.205,78.085,78.085,22000000.0
2008-11-17 00:32:00,78.1,78.145,78.095,78.145,20000000.0
2008-11-17 00:33:00,78.14,78.145,78.08,78.13,26000000.0
2008-11-17 00:34:00,78.125,78.135,78.125,78.125,4000000.0
2008-11-17 00:35:00,78.12,78.125,78.07,78.1,58000000.0
2008-11-17 00:36:00,78.085,78.12,78.02,78.12,29000000.0
2008-11-17 00:37:00,78.14,78.145,78.08,78.09,16000000.0
2008-11-17 00:38:00,78.09,78.145,78.08,78.095,46000000.0
2008-11-17 00:39:00,78.11,78.13,78.045,78.045,23000000.0
2008-11-17 00:40:00,78.03,78.03,77.95,77.95,49000000.0
2008-11-17 00:41:00,77.955,77.96,77.91,77.94,25600000.0
2008-11-17 00:42:00,77.94,77.95,77.895,77.895,20200000.0
2008-11-17 00:43:00,77.9,77.93,77.865,77.87,44000000.0
2008-11-17 00:44:00,77.875,77.9,77.87,77.9,6000000.0
2008-11-17 00:45:00,77.92,77.92,77.885,77.885,19600000.0
2008-11-17 00:46:00,77.895,77.895,77.87,77.89,15400000.0
2008-11-17 00:47:00,77.9,77.9,77.87,77.89,6200000.0
2008-11-17 00:48:00,77.9,77.905,77.86,77.86,27600000.0
2008-11-17 00:49:00,77.855,77.86,77.8,77.825,19200000.0
2008-11-17 00:50:00,77.825,77.865,77.82,77.82,17000000.0
2008-11-17 00:51:00,77.815,77.855,77.805,77.835,16000000.0
2008-11-17 00:52:00,77.83,77.835,77.74,77.745,54300000.0
2008-11-17 00:53:00,77.74,77.74,77.65,77.68,28000000.0
2008-11-17 00:54:00,77.635,77.655,77.625,77.655,14200000.0
2008-11-17 00:55:00,77.675,77.68,77.675,77.68,4000000.0
2008-11-17 00:56:00,77.68,77.705,77.67,77.7,26600000.0
2008-11-17 00:57:00,77.715,77.72,77.66,77.67,7000000.0
2008-11-17 00:58:00,77.675,77.68,77.675,77.675,13000000.0
2008-11-17 00:59:00,77.685,77.69,77.685,77.69,10600000.0
2008-11-17 01:00:00,77.7,77.71,77.645,77.71,16800000.0
2008-11-17 01:01:00,77.71,77.725,77.68,77.695,33400000.0
2008-11-17 01:02:00,77.69,77.725,77.675,77.72,15300000.0
2008-11-17 01:03:00,77.725,77.78,77.72,77.78,20900000.0
2008-11-17 01:04:00,77.78,77.79,77.77,77.79,14000000.0
2008-11-17 01:05:00,77.795,77.905,77.765,77.885,68600000.0
2008-11-17 01:06:00,77.88,77.88,77.75,77.81,61500000.0
2008-11-17 01:07:00,77.775,77.8,77.695,77.74,44600000.0
2008-11-17 01:08:00,77.705,77.705,77.68,77.69,28400000.0
2008-11-17 01:09:00,77.685,77.69,77.675,77.675,28300000.0
2008-11-17 01:10:00,77.68,77.68,77.645,77.65,33000000.0
2008-11-17 01:11:00,77.64,77.655,77.64,77.655,7200000.0
2008-11-17 01:12:00,77.38,77.39,77.28,77.29,16200000.0
2008-11-17 01:13:00,77.645,77.675,77.64,77.66,16200000.0
2008-11-17 01:14:00,77.665,77.76,77.665,77.76,48200000.0
2008-11-17 01:15:00,77.795,77.885,77.795,77.85,47100000.0
2008-11-17 01:16:00,77.845,77.845,77.76,77.76,47000000.0
2008-11-17 01:17:00,77.775,77.79,77.765,77.78,11000000.0
2008-11-17 01:18:00,77.785,77.84,77.77,77.835,32000000.0
2008-11-17 01:19:00,77.84,77.845,77.825,77.825,18000000.0
2008-11-17 01:20:00,77.835,77.835,77.69,77.75,28200000.0
2008-11-17 01:21:00,77.74,77.76,77.72,77.755,18000000.0
2008-11-17 01:22:00,77.77,77.77,77.675,77.68,12000000.0
2008-11-17 01:23:00,77.64,77.765,77.64,77.765,89200000.0
2008-11-17 01:24:00,77.76,77.76,77.73,77.73,10600000.0
2008-11-17 01:25:00,77.735,77.735,77.735,77.735,1000000.0
2008-11-17 01:26:00,77.725,77.725,77.655,77.655,26000000.0
2008-11-17 01:27:00,77.655,77.67,77.6,77.615,53500000.0
2008-11-17 01:28:00,77.615,77.615,77.555,77.595,50200000.0
2008-11-17 01:29:00,77.605,77.625,77.605,77.605,9600000.0
2008-11-17 01:30:00,77.615,77.7,77.615,77.685,27600000.0
2008-11-17 01:31:00,77.7,77.705,77.675,77.685,43500000.0
2008-11-17 01:32:00,77.69,77.71,77.69,77.71,14000000.0
2008-11-17 01:33:00,77.695,77.7,77.685,77.685,10400000.0
2008-11-17 01:34:00,77.71,77.73,77.705,77.705,13200000.0
2008-11-17 01:35:00,77.71,77.71,77.545,77.55,84000000.0
2008-11-17 01:36:00,77.55,77.59,77.5,77.535,49000000.0
2008-11-17 01:37:00,77.515,77.545,77.5,77.545,12400000.0
2008-11-17 01:38:00,77.54,77.54,77.45,77.45,29400000.0
2008-11-17 01:39:00,77.465,77.465,77.42,77.44,36700000.0
2008-11-17 01:40:00,77.44,77.45,77.43,77.43,12000000.0
2008-11-17 01:41:00,77.425,77.435,77.36,77.36,111000000.0
2008-11-17 01:42:00,77.365,77.385,77.235,77.26,115400000.0
2008-11-17 01:43:00,77.26,77.305,77.2,77.3,49000000.0
2008-11-17 01:44:00,77.305,77.315,77.27,77.275,38000000.0
2008-11-17 01:45:00,77.285,77.365,77.285,77.315,74200000.0
2008-11-17 01:46:00,77.31,77.33,77.255,77.325,58200000.0
2008-11-17 01:47:00,77.32,77.325,77.265,77.265,16000000.0
2008-11-17 01:48:00,77.255,77.305,77.255,77.295,15000000.0
2008-11-17 01:49:00,77.305,77.335,77.27,77.32,33000000.0
2008-11-17 01:50:00,77.315,77.39,77.3,77.39,43000000.0
2008-11-17 01:51:00,77.385,77.4,77.37,77.385,29000000.0
2008-11-17 01:52:00,77.385,77.445,77.375,77.42,46000000.0
2008-11-17 01:53:00,77.445,77.445,77.395,77.405,53000000.0
2008-11-17 01:54:00,77.385,77.45,77.37,77.425,49600000.0
2008-11-17 01:55:00,77.42,77.435,77.41,77.43,14000000.0
2008-11-17 01:56:00,77.435,77.44,77.41,77.41,20600000.0
2008-11-17 01:57:00,77.415,77.415,77.375,77.375,58400000.0
2008-11-17 01:58:00,77.38,77.395,77.365,77.38,29800000.0
2008-11-17 01:59:00,77.395,77.4,77.37,77.4,68700000.0
2008-11-17 02:00:00,77.4,77.44,77.4,77.44,7900000.0
2008-11-17 02:01:00,77.445,77.48,77.44,77.48,10000000.0
2008-11-17 02:02:00,77.475,77.475,77.455,77.455,18000000.0
2008-11-17 02:03:00,77.45,77.48,77.445,77.47,25600000.0
2008-11-17 02:04:00,77.48,77.52,77.48,77.505,15000000.0
2008-11-17 02:05:00,77.51,77.565,77.51,77.545,40000000.0
2008-11-17 02:06:00,77.55,77.585,77.54,77.54,37000000.0
2008-11-17 02:07:00,77.55,77.55,77.455,77.47,28200000.0
2008-11-17 02:08:00,77.465,77.47,77.455,77.47,10000000.0
2008-11-17 02:09:00,77.47,77.47,77.43,77.445,18600000.0
2008-11-17 02:10:00,77.455,77.455,77.395,77.41,21200000.0
2008-11-17 02:11:00,77.395,77.395,77.39,77.39,351399992.0
2008-11-17 02:12:00,77.39,77.39,77.27,77.27,1238399972.0
2008-11-17 02:13:00,77.28,77.335,77.27,77.32,39000000.0
2008-11-17 02:14:00,77.31,77.4,77.31,77.38,35000000.0
2008-11-17 02:15:00,77.38,77.44,77.38,77.405,65000000.0
2008-11-17 02:16:00,77.4,77.435,77.38,77.435,23600000.0
2008-11-17 02:17:00,77.45,77.535,77.45,77.52,37000000.0
2008-11-17 02:18:00,77.515,77.53,77.51,77.53,20000000.0
2008-11-17 02:19:00,77.53,77.54,77.5,77.5,105600000.0
2008-11-17 02:20:00,77.51,77.51,77.47,77.475,29000000.0
2008-11-17 02:21:00,77.485,77.53,77.47,77.5,60000000.0
2008-11-17 02:22:00,77.5,77.6,77.49,77.6,126500000.0
2008-11-17 02:23:00,77.58,77.595,77.515,77.595,88200000.0
2008-11-17 02:24:00,77.585,77.59,77.555,77.585,38300000.0
2008-11-17 02:25:00,77.58,77.685,77.58,77.65,38600000.0
2008-11-17 02:26:00,77.65,77.66,77.65,77.65,28000000.0
2008-11-17 02:27:00,77.65,77.785,77.65,77.72,170200000.0
2008-11-17 02:28:00,77.72,77.74,77.675,77.72,42900000.0
2008-11-17 02:29:00,77.72,77.79,77.695,77.745,109800000.0
2008-11-17 02:30:00,77.75,77.785,77.71,77.72,413900000.0
2008-11-17 02:31:00,77.745,77.745,77.58,77.605,346800000.0
2008-11-17 02:32:00,77.605,77.61,77.56,77.56,99000000.0
2008-11-17 02:33:00,77.555,77.56,77.535,77.555,90700000.0
2008-11-17 02:34:00,77.555,77.57,77.545,77.555,43000000.0
2008-11-17 02:35:00,77.555,77.565,77.555,77.56,22000000.0
2008-11-17 02:36:00,77.565,77.58,77.525,77.525,108400000.0
2008-11-17 02:37:00,77.52,77.55,77.51,77.51,35000000.0
2008-11-17 02:38:00,77.52,77.575,77.52,77.54,16200000.0
2008-11-17 02:39:00,77.545,77.625,77.545,77.55,37000000.0
2008-11-17 02:40:00,77.575,77.595,77.545,77.55,53300000.0
2008-11-17 02:41:00,77.545,77.58,77.53,77.545,37800000.0
2008-11-17 02:42:00,77.545,77.585,77.545,77.57,39000000.0
2008-11-17 02:43:00,77.565,77.595,77.56,77.58,28000000.0
2008-11-17 02:44:00,77.595,77.62,77.57,77.62,33400000.0
2008-11-17 02:45:00,77.62,77.63,77.565,77.61,18700000.0
2008-11-17 02:46:00,77.61,77.645,77.61,77.64,39000000.0
2008-11-17 02:47:00,77.665,77.67,77.555,77.63,54900000.0
2008-11-17 02:48:00,77.58,77.64,77.555,77.635,124300000.0
2008-11-17 02:49:00,77.635,77.67,77.635,77.665,21000000.0
2008-11-17 02:50:00,77.675,77.68,77.66,77.665,27000000.0
2008-11-17 02:51:00,77.67,77.8,77.655,77.78,68600000.0
2008-11-17 02:52:00,77.785,77.815,77.725,77.79,77500000.0
2008-11-17 02:53:00,77.79,77.82,77.76,77.805,64500000.0
2008-11-17 02:54:00,77.8,77.8,77.72,77.73,774200000.0
2008-11-17 02:55:00,77.73,77.73,77.73,77.73,792000000.0
2008-11-17 02:56:00,77.73,77.74,77.73,77.73,349199992.0
2008-11-17 02:57:00,77.73,77.75,77.73,77.735,214799996.0
2008-11-17 02:58:00,77.73,77.735,77.73,77.73,363999994.0
2008-11-17 02:59:00,77.75,77.765,77.73,77.73,145000000.0
2008-11-17 03:00:00,77.73,77.73,77.73,77.73,306000000.0
2008-11-17 03:01:00,77.73,77.73,77.73,77.73,306000000.0
2008-11-17 03:02:00,77.73,77.73,77.73,77.73,324000000.0
2008-11-17 03:03:00,77.73,77.73,77.73,77.73,486000000.0
2008-11-17 03:04:00,77.73,77.73,77.73,77.73,378000000.0
2008-11-17 03:05:00,77.73,77.73,77.615,77.68,323240006.0
2008-11-17 03:06:00,77.685,77.69,77.64,77.65,50400000.0
2008-11-17 03:07:00,77.65,77.65,77.63,77.65,104200000.0
2008-11-17 03:08:00,77.66,77.675,77.65,77.675,59600000.0
2008-11-17 03:09:00,77.68,77.72,77.68,77.715,42200000.0
2008-11-17 03:10:00,77.72,77.74,77.715,77.735,16800000.0
2008-11-17 03:11:00,77.735,77.805,77.735,77.775,30800000.0
2008-11-17 03:12:00,77.775,77.81,77.75,77.81,71900000.0
2008-11-17 03:13:00,77.81,77.81,77.79,77.79,19000000.0
2008-11-17 03:14:00,77.79,77.79,77.77,77.77,7800000.0
2008-11-17 03:15:00,77.77,77.87,77.77,77.78,76200000.0
2008-11-17 03:16:00,77.775,77.84,77.775,77.84,29500000.0
2008-11-17 03:17:00,77.84,77.935,77.84,77.885,91000000.0
2008-11-17 03:18:00,77.885,77.955,77.88,77.935,107900000.0
2008-11-17 03:19:00,77.93,78.025,77.93,78.015,73000000.0
2008-11-17 03:20:00,78.02,78.025,77.96,77.96,80800000.0
2008-11-17 03:21:00,77.95,77.96,77.87,77.87,122800000.0
2008-11-17 03:22:00,77.87,77.89,77.87,77.875,180000000.0
2008-11-17 03:23:00,77.88,77.9,77.87,77.88,86000000.0
2008-11-17 03:24:00,77.89,77.905,77.86,77.86,50000000.0
2008-11-17 03:25:00,77.855,77.885,77.845,77.885,40200000.0
2008-11-17 03:26:00,77.885,77.94,77.875,77.925,52100000.0
2008-11-17 03:27:00,77.93,77.99,77.925,77.99,60800000.0
2008-11-17 03:28:00,77.985,78.03,77.95,77.96,137800000.0
2008-11-17 03:29:00,77.96,77.99,77.955,77.96,44800000.0
2008-11-17 03:30:00,77.965,77.995,77.965,77.99,37800000.0
2008-11-17 03:31:00,77.985,77.985,77.955,77.955,64200000.0
2008-11-17 03:32:00,77.95,77.965,77.94,77.94,57500000.0
2008-11-17 03:33:00,77.94,77.95,77.905,77.91,61500000.0
2008-11-17 03:34:00,77.91,77.915,77.9,77.91,29700000.0
2008-11-17 03:35:00,77.91,77.925,77.9,77.925,38000000.0
2008-11-17 03:36:00,77.905,77.92,77.9,77.915,16000000.0
2008-11-17 03:37:00,77.925,78.01,77.915,78.01,28000000.0
2008-11-17 03:38:00,78.01,78.075,78.01,78.065,85900000.0
2008-11-17 03:39:00,78.075,78.115,78.055,78.095,60000000.0
2008-11-17 03:40:00,78.095,78.16,78.065,78.16,80900000.0
2008-11-17 03:41:00,78.16,78.215,78.1,78.1,280100000.0
2008-11-17 03:42:00,78.1,78.145,78.1,78.14,1089900000.0
2008-11-17 03:43:00,78.155,78.27,78.14,78.255,56000000.0
2008-11-17 03:44:00,78.255,78.28,78.16,78.22,313900002.0
2008-11-17 03:45:00,78.225,78.28,78.17,78.19,84400000.0
2008-11-17 03:46:00,78.185,78.185,78.135,78.17,38600000.0
2008-11-17 03:47:00,78.165,78.22,78.13,78.13,54800000.0
2008-11-17 03:48:00,78.135,78.22,78.125,78.195,157900000.0
2008-11-17 03:49:00,78.19,78.19,78.15,78.16,388800000.0
2008-11-17 03:50:00,78.155,78.195,78.15,78.19,67600000.0
2008-11-17 03:51:00,78.185,78.195,78.145,78.16,78300000.0
2008-11-17 03:52:00,78.155,78.18,78.155,78.155,69100000.0
2008-11-17 03:53:00,78.15,78.175,78.135,78.165,67600000.0
2008-11-17 03:54:00,78.165,78.195,78.145,78.19,117000000.0
2008-11-17 03:55:00,78.19,78.24,78.145,78.24,113500000.0
2008-11-17 03:56:00,78.245,78.25,78.205,78.225,68000000.0
2008-11-17 03:57:00,78.22,78.33,78.205,78.24,116100000.0
2008-11-17 03:58:00,78.24,78.28,78.165,78.165,127700000.0
2008-11-17 03:59:00,78.165,78.27,78.155,78.25,71600000.0
2008-11-17 04:00:00,78.24,78.28,78.23,78.265,102100000.0
2008-11-17 04:01:00,78.265,78.34,78.26,78.31,179300000.0
2008-11-17 04:02:00,78.315,78.315,78.28,78.3,72100000.0
2008-11-17 04:03:00,78.3,78.31,78.3,78.3,81000000.0
2008-11-17 04:04:00,78.3,78.3,78.3,78.3,72000000.0
2008-11-17 04:05:00,78.3,78.3,78.225,78.255,22700000.0
2008-11-17 04:06:00,78.26,78.29,78.24,78.24,64800000.0
2008-11-17 04:07:00,78.24,78.365,78.24,78.365,84900000.0
2008-11-17 04:08:00,78.345,78.35,78.29,78.295,80300000.0
2008-11-17 04:09:00,78.295,78.295,78.28,78.28,42700000.0
2008-11-17 04:10:00,78.28,78.28,78.175,78.185,31500000.0
2008-11-17 04:11:00,78.19,78.19,78.17,78.17,71500000.0
2008-11-17 04:12:00,78.17,78.17,78.17,78.17,40800000.0
2008-11-17 04:13:00,78.17,78.25,78.17,78.22,45800000.0
2008-11-17 04:14:00,78.225,78.31,78.225,78.31,31600000.0
2008-11-17 04:15:00,78.31,78.315,78.27,78.28,25400000.0
2008-11-17 04:16:00,78.275,78.29,78.27,78.28,25000000.0
2008-11-17 04:17:00,78.275,78.28,78.265,78.28,8800000.0
2008-11-17 04:18:00,78.275,78.275,78.24,78.24,156600003.0
2008-11-17 04:19:00,78.24,78.28,78.24,78.275,151499999.0
2008-11-17 04:20:00,78.27,78.31,78.255,78.295,42500000.0
2008-11-17 04:21:00,78.295,78.345,78.285,78.31,32000000.0
2008-11-17 04:22:00,78.31,78.31,78.31,78.31,24000000.0
2008-11-17 04:23:00,78.31,78.345,78.31,78.315,94300000.0
2008-11-17 04:24:00,78.33,78.345,78.315,78.32,19500000.0
2008-11-17 04:25:00,78.32,78.32,78.31,78.31,45800000.0
2008-11-17 04:26:00,78.31,78.325,78.31,78.31,110100000.0
2008-11-17 04:27:00,78.315,78.315,78.31,78.31,46000000.0
2008-11-17 04:28:00,78.31,78.34,78.31,78.34,26700000.0
2008-11-17 04:29:00,78.35,78.35,78.26,78.31,60800000.0
2008-11-17 04:30:00,78.315,78.32,78.295,78.295,23300000.0
2008-11-17 04:31:00,78.295,78.295,78.245,78.245,23800000.0
2008-11-17 04:32:00,78.245,78.26,78.245,78.255,38400000.0
2008-11-17 04:33:00,78.255,78.275,78.25,78.26,41300000.0
2008-11-17 04:34:00,78.26,78.265,78.24,78.24,59300000.0
2008-11-17 04:35:00,78.24,78.25,78.24,78.25,29800000.0
2008-11-17 04:36:00,78.25,78.25,78.24,78.24,20800000.0
2008-11-17 04:37:00,78.24,78.255,78.15,78.15,87000000.0
2008-11-17 04:38:00,78.155,78.16,78.15,78.16,7000000.0
2008-11-17 04:39:00,78.16,78.215,78.16,78.2,34200000.0
2008-11-17 04:40:00,78.205,78.21,78.165,78.17,40800000.0
2008-11-17 04:41:00,78.175,78.175,78.17,78.17,12900000.0
2008-11-17 04:42:00,78.17,78.17,78.13,78.13,28500000.0
2008-11-17 04:43:00,78.145,78.165,78.13,78.135,26700000.0
2008-11-17 04:44:00,78.14,78.18,78.14,78.17,23000000.0
2008-11-17 04:45:00,78.165,78.165,78.115,78.115,26000000.0
2008-11-17 04:46:00,78.12,78.12,78.085,78.11,40000000.0
2008-11-17 04:47:00,78.105,78.12,78.095,78.12,25000000.0
2008-11-17 04:48:00,78.125,78.15,78.12,78.145,25000000.0
2008-11-17 04:49:00,78.14,78.15,78.125,78.13,21000000.0
2008-11-17 04:50:00,78.12,78.145,78.105,78.135,28900000.0
2008-11-17 04:51:00,78.14,78.185,78.135,78.165,64200000.0
2008-11-17 04:52:00,78.16,78.28,78.155,78.265,93600000.0
2008-11-17 04:53:00,78.26,78.31,78.235,78.25,70300000.0
2008-11-17 04:54:00,78.24,78.255,78.22,78.23,54400000.0
2008-11-17 04:55:00,78.23,78.24,78.225,78.235,54100000.0
2008-11-17 04:56:00,78.24,78.27,78.215,78.245,48000000.0
2008-11-17 04:57:00,78.24,78.28,78.24,78.265,16000000.0
2008-11-17 04:58:00,78.26,78.315,78.22,78.28,97200000.0
2008-11-17 04:59:00,78.285,78.305,78.285,78.295,23400000.0
2008-11-17 05:00:00,78.295,78.305,78.28,78.305,16300000.0
2008-11-17 05:01:00,78.3,78.305,78.295,78.305,18400000.0
2008-11-17 05:02:00,78.305,78.31,78.26,78.28,51600000.0
2008-11-17 05:03:00,78.28,78.295,78.28,78.295,29400000.0
2008-11-17 05:04:00,78.3,78.305,78.275,78.28,53300000.0
2008-11-17 05:05:00,78.275,78.295,78.275,78.295,21600000.0
2008-11-17 05:06:00,78.285,78.335,78.285,78.335,57600000.0
2008-11-17 05:07:00,78.335,78.345,78.305,78.33,45800000.0
2008-11-17 05:08:00,78.33,78.345,78.325,78.335,21600000.0
2008-11-17 05:09:00,78.325,78.335,78.315,78.315,22100000.0
2008-11-17 05:10:00,78.305,78.305,78.3,78.3,2000000.0
2008-11-17 05:11:00,78.305,78.335,78.295,78.31,63800000.0
2008-11-17 05:12:00,78.31,78.39,78.295,78.365,88200000.0
2008-11-17 05:13:00,78.37,78.42,78.36,78.375,145400000.0
2008-11-17 05:14:00,78.385,78.405,78.365,78.375,115000000.0
2008-11-17 05:15:00,78.375,78.385,78.345,78.38,72600000.0
2008-11-17 05:16:00,78.38,78.48,78.37,78.48,112900000.0
2008-11-17 05:17:00,78.485,78.51,78.465,78.485,138100000.0
2008-11-17 05:18:00,78.485,78.485,78.47,78.47,121700000.0
2008-11-17 05:19:00,78.47,78.485,78.46,78.46,111800000.0
2008-11-17 05:20:00,78.46,78.46,78.425,78.425,59600000.0
2008-11-17 05:21:00,78.43,78.44,78.425,78.43,44600000.0
2008-11-17 05:22:00,78.43,78.47,78.43,78.46,51800000.0
2008-11-17 05:23:00,78.46,78.465,78.43,78.435,136500000.0
2008-11-17 05:24:00,78.435,78.48,78.435,78.47,99900000.0
2008-11-17 05:25:00,78.475,78.635,78.475,78.625,102100000.0
2008-11-17 05:26:00,78.635,78.675,78.62,78.655,48400000.0
2008-11-17 05:27:00,78.655,78.7,78.655,78.7,25600000.0
2008-11-17 05:28:00,78.7,78.72,78.685,78.72,24000000.0
2008-11-17 05:29:00,78.71,78.745,78.7,78.745,43600000.0
2008-11-17 05:30:00,78.755,78.76,78.635,78.67,73300000.0
2008-11-17 05:31:00,78.675,78.715,78.65,78.675,70200000.0
2008-11-17 05:32:00,78.68,78.695,78.65,78.67,69500000.0
2008-11-17 05:33:00,78.67,78.755,78.655,78.715,53800000.0
2008-11-17 05:34:00,78.725,78.735,78.675,78.69,70800000.0
2008-11-17 05:35:00,78.68,78.745,78.68,78.735,39800000.0
2008-11-17 05:36:00,78.735,78.765,78.735,78.755,22600000.0
2008-11-17 05:37:00,78.75,78.79,78.74,78.765,63400000.0
2008-11-17 05:38:00,78.765,78.8,78.765,78.775,37800000.0
2008-11-17 05:39:00,78.77,78.775,78.755,78.765,48300000.0
2008-11-17 05:40:00,78.765,78.77,78.755,78.765,27000000.0
2008-11-17 05:41:00,78.77,78.77,78.765,78.77,37200000.0
2008-11-17 05:42:00,78.775,78.78,78.765,78.775,109800000.0
2008-11-17 05:43:00,78.775,78.785,78.77,78.775,18300000.0
2008-11-17 05:44:00,78.78,78.79,78.775,78.775,19200000.0
2008-11-17 05:45:00,78.78,78.81,78.78,78.81,106200000.0
2008-11-17 05:46:00,78.815,78.82,78.81,78.81,67800000.0
2008-11-17 05:47:00,78.825,78.86,78.82,78.86,30700000.0
2008-11-17 05:48:00,78.865,78.92,78.855,78.92,50900000.0
2008-11-17 05:49:00,78.91,78.93,78.89,78.89,90100000.0
2008-11-17 05:50:00,78.895,78.92,78.89,78.91,13000000.0
2008-11-17 05:51:00,78.915,79.0,78.91,78.975,99800000.0
2008-11-17 05:52:00,78.975,79.0,78.945,78.96,177600000.0
2008-11-17 05:53:00,78.955,78.955,78.915,78.95,108400000.0
2008-11-17 05:54:00,78.95,78.95,78.905,78.915,52300000.0
2008-11-17 05:55:00,78.915,78.92,78.885,78.895,98300000.0
2008-11-17 05:56:00,78.9,78.905,78.875,78.905,64800000.0
2008-11-17 05:57:00,78.89,78.945,78.89,78.925,69400000.0
2008-11-17 05:58:00,78.925,78.975,78.925,78.94,48300000.0
2008-11-17 05:59:00,78.93,78.935,78.885,78.895,71000000.0
2008-11-17 06:00:00,78.89,78.9,78.865,78.875,78400000.0
2008-11-17 06:01:00,78.89,78.93,78.885,78.93,80200000.0
2008-11-17 06:02:00,78.93,78.935,78.915,78.935,19700000.0
2008-11-17 06:03:00,78.945,78.98,78.935,78.95,58700000.0
2008-11-17 06:04:00,78.945,78.955,78.91,78.915,104400000.0
2008-11-17 06:05:00,78.915,78.93,78.855,78.92,69800000.0
2008-11-17 06:06:00,78.92,78.93,78.9,78.93,55800000.0
2008-11-17 06:07:00,78.925,78.95,78.925,78.95,66900000.0
2008-11-17 06:08:00,78.95,78.975,78.95,78.955,108400000.0
2008-11-17 06:09:00,78.955,78.98,78.95,78.98,42000000.0
2008-11-17 06:10:00,78.98,78.985,78.95,78.955,64500000.0
2008-11-17 06:11:00,78.955,78.965,78.905,78.92,108200000.0
2008-11-17 06:12:00,78.91,78.94,78.91,78.94,65800000.0
2008-11-17 06:13:00,78.94,78.94,78.92,78.93,36100000.0
2008-11-17 06:14:00,78.925,78.93,78.91,78.92,105400000.0
2008-11-17 06:15:00,78.92,78.935,78.92,78.935,62100000.0
2008-11-17 06:16:00,78.935,78.95,78.92,78.92,62800000.0
2008-11-17 06:17:00,78.92,78.925,78.92,78.925,7400000.0
2008-11-17 06:18:00,78.93,78.95,78.915,78.92,84400000.0
2008-11-17 06:19:00,78.92,78.93,78.9,78.925,48200000.0
2008-11-17 06:20:00,78.92,78.955,78.92,78.95,18000000.0
2008-11-17 06:21:00,78.935,78.94,78.88,78.88,104300000.0
2008-11-17 06:22:00,78.88,78.88,78.87,78.87,60900000.0
2008-11-17 06:23:00,78.87,78.885,78.87,78.87,57400000.0
2008-11-17 06:24:00,78.88,78.88,78.87,78.87,27000000.0
2008-11-17 06:25:00,78.87,78.87,78.73,78.74,37600000.0
2008-11-17 06:26:00,78.74,78.74,78.74,78.74,31000000.0
2008-11-17 06:27:00,78.74,78.74,78.74,78.74,31000000.0
2008-11-17 06:28:00,78.74,78.74,78.74,78.74,19000000.0
2008-11-17 06:29:00,78.74,78.74,78.63,78.7,135300000.0
2008-11-17 06:30:00,78.7,78.74,78.7,78.74,52600000.0
2008-11-17 06:31:00,78.735,78.835,78.73,78.83,41100000.0
2008-11-17 06:32:00,78.835,78.87,78.805,78.815,93500000.0
2008-11-17 06:33:00,78.815,78.855,78.805,78.83,19800000.0
2008-11-17 06:34:00,78.83,78.89,78.83,78.85,90300000.0
2008-11-17 06:35:00,78.845,78.845,78.78,78.78,122200000.0
2008-11-17 06:36:00,78.79,78.825,78.785,78.795,24500000.0
2008-11-17 06:37:00,78.79,78.79,78.765,78.78,11800000.0
2008-11-17 06:38:00,78.775,78.84,78.775,78.825,134600000.0
2008-11-17 06:39:00,78.825,78.87,78.81,78.83,92900000.0
2008-11-17 06:40:00,78.835,78.855,78.83,78.83,23600000.0
2008-11-17 06:41:00,78.835,78.835,78.82,78.83,25200000.0
2008-11-17 06:42:00,78.835,78.845,78.82,78.825,45000000.0
2008-11-17 06:43:00,78.825,78.825,78.79,78.79,31000000.0
2008-11-17 06:44:00,78.79,78.79,78.77,78.77,11200000.0
2008-11-17 06:45:00,78.77,78.77,78.74,78.74,27600000.0
2008-11-17 06:46:00,78.735,78.735,78.73,78.73,5700000.0
2008-11-17 06:47:00,78.725,78.795,78.725,78.775,57600000.0
2008-11-17 06:48:00,78.775,78.79,78.775,78.78,12600000.0
2008-11-17 06:49:00,78.775,78.775,78.755,78.755,10800000.0
2008-11-17 06:50:00,78.76,78.765,78.75,78.765,18100000.0
2008-11-17 06:51:00,78.76,78.765,78.755,78.755,29100000.0
2008-11-17 06:52:00,78.755,78.775,78.755,78.755,39200000.0
2008-11-17 06:53:00,78.75,78.75,78.71,78.71,45800000.0
2008-11-17 06:54:00,78.71,78.71,78.71,78.71,18000000.0
2008-11-17 06:55:00,78.71,78.71,78.655,78.695,63000000.0
2008-11-17 06:56:00,78.71,78.71,78.655,78.71,96000000.0
2008-11-17 06:57:00,78.71,78.71,78.59,78.615,158200000.0
2008-11-17 06:58:00,78.62,78.635,78.6,78.63,87200000.0
2008-11-17 06:59:00,78.63,78.65,78.63,78.65,24000000.0
2008-11-17 07:00:00,78.65,78.685,78.64,78.685,36800000.0
2008-11-17 07:01:00,78.695,78.74,78.695,78.73,35000000.0
2008-11-17 07:02:00,78.725,78.725,78.71,78.71,59000000.0
2008-11-17 07:03:00,78.71,78.715,78.71,78.71,16000000.0
2008-11-17 07:04:00,78.715,78.715,78.71,78.71,16000000.0
2008-11-17 07:05:00,78.71,78.715,78.71,78.715,24000000.0
2008-11-17 07:06:00,78.71,78.71,78.71,78.71,11000000.0
2008-11-17 07:07:00,78.71,78.71,78.71,78.71,17000000.0
2008-11-17 07:08:00,78.71,78.71,78.71,78.71,7000000.0
2008-11-17 07:09:00,78.71,78.71,78.71,78.71,8000000.0
2008-11-17 07:10:00,78.71,78.71,78.71,78.71,23000000.0
2008-11-17 07:11:00,78.71,78.71,78.71,78.71,25000000.0
2008-11-17 07:12:00,78.71,78.735,78.71,78.71,56900000.0
2008-11-17 07:13:00,78.71,78.735,78.71,78.725,86300000.0
2008-11-17 07:14:00,78.725,78.76,78.7,78.725,72000000.0
2008-11-17 07:15:00,78.725,78.725,78.67,78.685,84300000.0
2008-11-17 07:16:00,78.68,78.695,78.67,78.67,84800000.0
2008-11-17 07:17:00,78.67,78.685,78.67,78.67,125800000.0
2008-11-17 07:18:00,78.67,78.67,78.6,78.62,40200000.0
2008-11-17 07:19:00,78.62,78.62,78.54,78.54,71200000.0
2008-11-17 07:20:00,78.54,78.54,78.54,78.54,51600000.0
2008-11-17 07:21:00,78.54,78.57,78.53,78.54,95000000.0
2008-11-17 07:22:00,78.53,78.545,78.525,78.525,117300000.0
2008-11-17 07:23:00,78.525,78.565,78.525,78.55,35000000.0
2008-11-17 07:24:00,78.555,78.555,78.525,78.53,90200000.0
2008-11-17 07:25:00,78.53,78.545,78.52,78.535,45900000.0
2008-11-17 07:26:00,78.54,78.565,78.535,78.565,16000000.0
2008-11-17 07:27:00,78.555,78.565,78.53,78.54,22800000.0
2008-11-17 07:28:00,78.54,78.55,78.535,78.55,28200000.0
2008-11-17 07:29:00,78.55,78.585,78.535,78.57,161300000.0
2008-11-17 07:30:00,78.565,78.57,78.56,78.56,9000000.0
2008-11-17 07:31:00,78.555,78.565,78.545,78.56,34200000.0
2008-11-17 07:32:00,78.56,78.565,78.53,78.53,69000000.0
2008-11-17 07:33:00,78.535,78.545,78.53,78.53,87600000.0
2008-11-17 07:34:00,78.53,78.53,78.53,78.53,60000000.0
2008-11-17 07:35:00,78.53,78.53,78.47,78.485,185400000.0
2008-11-17 07:36:00,78.485,78.505,78.48,78.49,68800000.0
2008-11-17 07:37:00,78.49,78.49,78.45,78.45,159000000.0
2008-11-17 07:38:00,78.45,78.45,78.355,78.375,154500000.0
2008-11-17 07:39:00,78.38,78.415,78.375,78.4,82600000.0
2008-11-17 07:40:00,78.41,78.41,78.37,78.38,60300000.0
2008-11-17 07:41:00,78.375,78.38,78.365,78.37,50900000.0
2008-11-17 07:42:00,78.37,78.39,78.34,78.345,105900000.0
2008-11-17 07:43:00,78.35,78.385,78.32,78.32,162600000.0
2008-11-17 07:44:00,78.325,78.38,78.315,78.33,8000000.0
2008-11-17 07:45:00,78.33,78.405,78.325,78.405,37800000.0
2008-11-17 07:46:00,78.395,78.4,78.35,78.35,68900000.0
2008-11-17 07:47:00,78.35,78.405,78.33,78.365,47800000.0
2008-11-17 07:48:00,78.355,78.4,78.35,78.4,34000000.0
2008-11-17 07:49:00,78.405,78.415,78.29,78.3,170500006.0
2008-11-17 07:50:00,78.3,78.3,78.3,78.3,1699200001.0
2008-11-17 07:51:00,78.3,78.3,78.3,78.3,1044000000.0
2008-11-17 07:52:00,78.3,78.3,78.195,78.245,334800000.0
2008-11-17 07:53:00,78.245,78.265,78.24,78.26,41600000.0
2008-11-17 07:54:00,78.275,78.275,78.255,78.26,35600000.0
2008-11-17 07:55:00,78.26,78.26,78.25,78.255,6800000.0
2008-11-17 07:56:00,78.255,78.285,78.25,78.28,34800000.0
2008-11-17 07:57:00,78.28,78.28,78.225,78.225,91900000.0
2008-11-17 07:58:00,78.225,78.24,78.21,78.21,618500003.0
2008-11-17 07:59:00,78.47,78.53,78.45,78.53,1254000000.0
2008-11-17 08:00:00,78.54,78.58,78.51,78.55,1254000000.0
2008-11-17 08:01:00,78.56,78.6,78.52,78.59,1254000000.0
2008-11-17 08:02:00,78.6,78.61,78.59,78.6,1254000000.0
2008-11-17 08:03:00,78.21,78.21,78.21,78.21,1254000000.0
2008-11-17 08:04:00,78.21,78.28,78.21,78.27,355599996.0
2008-11-17 08:05:00,78.275,78.31,78.26,78.29,35700000.0
2008-11-17 08:06:00,78.29,78.29,78.235,78.245,59300000.0
2008-11-17 08:07:00,78.245,78.255,78.24,78.24,37000000.0
2008-11-17 08:08:00,78.24,78.25,78.24,78.24,46900000.0
2008-11-17 08:09:00,78.24,78.25,78.24,78.25,41400000.0
2008-11-17 08:10:00,78.245,78.265,78.24,78.255,62900000.0
2008-11-17 08:11:00,78.255,78.265,78.25,78.26,14800000.0
2008-11-17 08:12:00,78.26,78.33,78.26,78.33,38400000.0
2008-11-17 08:13:00,78.33,78.33,78.28,78.28,60700000.0
2008-11-17 08:14:00,78.28,78.3,78.28,78.3,13000000.0
2008-11-17 08:15:00,78.3,78.3,78.28,78.28,23000000.0
2008-11-17 08:16:00,78.285,78.285,78.28,78.285,34700000.0
2008-11-17 08:17:00,78.28,78.32,78.28,78.31,21200000.0
2008-11-17 08:18:00,78.31,78.31,78.31,78.31,6000000.0
2008-11-17 08:19:00,78.31,78.315,78.31,78.315,19000000.0
2008-11-17 08:20:00,78.315,78.32,78.315,78.32,4000000.0
2008-11-17 08:21:00,78.315,78.315,78.31,78.31,11700000.0
2008-11-17 08:22:00,78.31,78.32,78.31,78.32,4200000.0
2008-11-17 08:23:00,78.335,78.345,78.33,78.33,5000000.0
2008-11-17 08:24:00,78.335,78.335,78.31,78.33,11100000.0
2008-11-17 08:25:00,78.335,78.385,78.33,78.385,25200000.0
2008-11-17 08:26:00,78.385,78.385,78.34,78.345,35300000.0
2008-11-17 08:27:00,78.345,78.345,78.34,78.34,32000000.0
2008-11-17 08:28:00,78.34,78.38,78.34,78.37,17400000.0
2008-11-17 08:29:00,78.37,78.395,78.35,78.375,42500000.0
2008-11-17 08:30:00,78.375,78.375,78.37,78.37,11000000.0
2008-11-17 08:31:00,78.37,78.415,78.37,78.405,33000000.0
2008-11-17 08:32:00,78.39,78.465,78.37,78.465,78100000.0
2008-11-17 08:33:00,78.46,78.47,78.45,78.465,46300000.0
2008-11-17 08:34:00,78.475,78.51,78.47,78.485,45800000.0
2008-11-17 08:35:00,78.48,78.495,78.445,78.45,29800000.0
2008-11-17 08:36:00,78.49,78.495,78.45,78.46,26600000.0
2008-11-17 08:37:00,78.46,78.46,78.46,78.46,10800000.0
2008-11-17 08:38:00,78.46,78.46,78.46,78.46,28800000.0
2008-11-17 08:39:00,78.46,78.46,78.46,78.46,13200000.0
2008-11-17 08:40:00,78.46,78.49,78.46,78.48,15400000.0
2008-11-17 08:41:00,78.485,78.51,78.48,78.505,16000000.0
2008-11-17 08:42:00,78.5,78.5,78.415,78.455,48900000.0
2008-11-17 08:43:00,78.47,78.47,78.39,78.395,32400000.0
2008-11-17 08:44:00,78.395,78.41,78.395,78.41,31000000.0
2008-11-17 08:45:00,78.41,78.41,78.405,78.41,11000000.0
2008-11-17 08:46:00,78.41,78.41,78.39,78.39,20000000.0
2008-11-17 08:47:00,78.39,78.39,78.355,78.375,25000000.0
2008-11-17 08:48:00,78.395,78.4,78.35,78.355,39000000.0
2008-11-17 08:49:00,78.355,78.375,78.35,78.365,23000000.0
2008-11-17 08:50:00,78.365,78.365,78.36,78.365,6000000.0
2008-11-17 08:51:00,78.355,78.375,78.33,78.36,25200000.0
2008-11-17 08:52:00,78.355,78.355,78.32,78.335,26000000.0
2008-11-17 08:53:00,78.335,78.335,78.33,78.335,16000000.0
2008-11-17 08:54:00,78.33,78.335,78.33,78.33,26000000.0
2008-11-17 08:55:00,78.33,78.385,78.33,78.385,27000000.0
2008-11-17 08:56:00,78.385,78.43,78.385,78.43,35000000.0
2008-11-17 08:57:00,78.43,78.45,78.39,78.42,31000000.0
2008-11-17 08:58:00,78.435,78.47,78.42,78.46,60700000.0
2008-11-17 08:59:00,78.455,78.52,78.43,78.52,63700000.0
2008-11-17 09:00:00,78.515,78.555,78.49,78.535,87000000.0
2008-11-17 09:01:00,78.53,78.58,78.53,78.565,45600000.0
2008-11-17 09:02:00,78.565,78.59,78.565,78.58,31000000.0
2008-11-17 09:03:00,78.575,78.63,78.555,78.61,107500000.0
2008-11-17 09:04:00,78.605,78.625,78.585,78.625,95900000.0
2008-11-17 09:05:00,78.62,78.63,78.605,78.62,72200000.0
2008-11-17 09:06:00,78.615,78.63,78.615,78.63,32700000.0
2008-11-17 09:07:00,78.62,78.63,78.605,78.61,43800000.0
2008-11-17 09:08:00,78.615,78.625,78.59,78.6,86700000.0
2008-11-17 09:09:00,78.6,78.63,78.6,78.625,59000000.0
2008-11-17 09:10:00,78.62,78.695,78.62,78.69,100000000.0
2008-11-17 09:11:00,78.69,78.74,78.685,78.74,99300000.0
2008-11-17 09:12:00,78.735,78.76,78.72,78.76,33200000.0
2008-11-17 09:13:00,78.765,78.82,78.765,78.815,12000000.0
2008-11-17 09:14:00,78.82,78.885,78.82,78.88,56000000.0
2008-11-17 09:15:00,78.88,78.89,78.785,78.8,388400003.0
2008-11-17 09:16:00,78.805,78.81,78.705,78.74,556699998.0
2008-11-17 09:17:00,78.72,78.745,78.67,78.735,82300000.0
2008-11-17 09:18:00,78.725,78.765,78.68,78.76,73800000.0
2008-11-17 09:19:00,78.775,78.775,78.68,78.77,73000000.0
2008-11-17 09:20:00,78.78,78.815,78.78,78.8,68100000.0
2008-11-17 09:21:00,78.79,78.875,78.79,78.865,54100000.0
2008-11-17 09:22:00,78.86,78.865,78.835,78.86,52900000.0
2008-11-17 09:23:00,78.86,78.86,78.855,78.855,16500000.0
2008-11-17 09:24:00,78.89,79.06,78.89,78.985,154000000.0
2008-11-17 09:25:00,78.98,78.995,78.93,78.995,87800000.0
2008-11-17 09:26:00,78.99,78.99,78.92,78.965,59000000.0
2008-11-17 09:27:00,78.965,78.965,78.92,78.92,52800000.0
2008-11-17 09:28:00,78.92,78.92,78.92,78.92,13200000.0
2008-11-17 09:29:00,78.92,78.92,78.91,78.92,28800000.0
2008-11-17 09:30:00,78.92,78.945,78.92,78.92,14800000.0
2008-11-17 09:31:00,78.92,79.015,78.92,78.99,46100000.0
2008-11-17 09:32:00,78.995,79.01,78.99,79.0,27000000.0
2008-11-17 09:33:00,78.995,79.0,78.865,78.875,50000000.0
2008-11-17 09:34:00,78.87,78.87,78.78,78.785,66000000.0
2008-11-17 09:35:00,78.77,78.795,78.71,78.71,73600000.0
2008-11-17 09:36:00,78.71,78.73,78.66,78.675,49000000.0
2008-11-17 09:37:00,78.665,78.665,78.635,78.665,33000000.0
2008-11-17 09:38:00,78.655,78.68,78.565,78.68,84000000.0
2008-11-17 09:39:00,78.685,78.69,78.645,78.645,46000000.0
2008-11-17 09:40:00,78.645,78.7,78.645,78.65,42000000.0
2008-11-17 09:41:00,78.665,78.77,78.665,78.765,92500000.0
2008-11-17 09:42:00,78.755,78.795,78.715,78.75,78500000.0
2008-11-17 09:43:00,78.755,78.76,78.725,78.74,19000000.0
2008-11-17 09:44:00,78.735,78.745,78.715,78.725,27000000.0
2008-11-17 09:45:00,78.715,78.725,78.645,78.66,61000000.0
2008-11-17 09:46:00,78.665,78.68,78.645,78.665,30000000.0
2008-11-17 09:47:00,78.67,78.67,78.655,78.655,14000000.0
2008-11-17 09:48:00,78.655,78.69,78.645,78.645,28000000.0
2008-11-17 09:49:00,78.64,78.66,78.625,78.635,48000000.0
2008-11-17 09:50:00,78.635,78.64,78.61,78.635,40000000.0
2008-11-17 09:51:00,78.625,78.625,78.515,78.56,98100000.0
2008-11-17 09:52:00,78.56,78.585,78.555,78.57,78300000.0
2008-11-17 09:53:00,78.565,78.565,78.515,78.52,71000000.0
2008-11-17 09:54:00,78.52,78.575,78.52,78.575,38500000.0
2008-11-17 09:55:00,78.575,78.645,78.575,78.62,109200000.0
2008-11-17 09:56:00,78.62,78.725,78.62,78.695,87500000.0
2008-11-17 09:57:00,78.695,78.73,78.69,78.71,76000000.0
2008-11-17 09:58:00,78.705,78.735,78.645,78.65,58900000.0
2008-11-17 09:59:00,78.645,78.655,78.57,78.655,121000000.0
2008-11-17 10:00:00,78.655,78.655,78.505,78.515,98000000.0
2008-11-17 10:01:00,78.505,78.63,78.505,78.62,103400000.0
2008-11-17 10:02:00,78.62,78.635,78.605,78.605,30000000.0
2008-11-17 10:03:00,78.6,78.635,78.56,78.625,91000000.0
2008-11-17 10:04:00,78.63,78.695,78.63,78.69,50000000.0
2008-11-17 10:05:00,78.695,78.7,78.645,78.69,66000000.0
2008-11-17 10:06:00,78.7,78.705,78.605,78.645,266599999.0
2008-11-17 10:07:00,78.65,78.72,78.62,78.72,108000000.0
2008-11-17 10:08:00,78.72,78.755,78.66,78.66,97800000.0
2008-11-17 10:09:00,78.67,78.745,78.645,78.72,76800000.0
2008-11-17 10:10:00,78.715,78.795,78.705,78.78,69000000.0
2008-11-17 10:11:00,78.775,78.79,78.72,78.735,89300000.0
2008-11-17 10:12:00,78.74,78.755,78.705,78.715,63000000.0
2008-11-17 10:13:00,78.72,78.73,78.695,78.705,47000000.0
2008-11-17 10:14:00,78.71,78.72,78.705,78.705,10000000.0
2008-11-17 10:15:00,78.705,78.715,78.645,78.665,49000000.0
2008-11-17 10:16:00,78.665,78.68,78.665,78.665,52000000.0
2008-11-17 10:17:00,78.665,78.68,78.655,78.68,49000000.0
2008-11-17 10:18:00,78.68,78.69,78.665,78.685,59000000.0
2008-11-17 10:19:00,78.69,78.7,78.685,78.685,23000000.0
2008-11-17 10:20:00,78.68,78.775,78.665,78.76,74900000.0
2008-11-17 10:21:00,78.765,78.79,78.745,78.785,56100000.0
2008-11-17 10:22:00,78.795,78.855,78.785,78.825,84300000.0
2008-11-17 10:23:00,78.825,78.825,78.785,78.79,47000000.0
2008-11-17 10:24:00,78.795,78.805,78.79,78.795,29000000.0
2008-11-17 10:25:00,78.795,78.81,78.78,78.8,55000000.0
2008-11-17 10:26:00,78.795,78.815,78.795,78.815,22000000.0
2008-11-17 10:27:00,78.81,78.86,78.81,78.855,43000000.0
2008-11-17 10:28:00,78.85,78.85,78.755,78.8,39000000.0
2008-11-17 10:29:00,78.795,78.82,78.79,78.81,38000000.0
2008-11-17 10:30:00,78.805,78.82,78.75,78.75,56600000.0
2008-11-17 10:31:00,78.755,78.805,78.725,78.795,100900000.0
2008-11-17 10:32:00,78.8,78.8,78.75,78.765,43000000.0
2008-11-17 10:33:00,78.77,78.77,78.76,78.77,31000000.0
2008-11-17 10:34:00,78.765,78.775,78.765,78.77,43000000.0
2008-11-17 10:35:00,78.77,78.78,78.77,78.77,12000000.0
2008-11-17 10:36:00,78.775,78.795,78.77,78.79,20000000.0
2008-11-17 10:37:00,78.795,78.87,78.785,78.87,58000000.0
2008-11-17 10:38:00,78.865,78.89,78.84,78.89,49000000.0
2008-11-17 10:39:00,78.89,78.955,78.885,78.95,96000000.0
2008-11-17 10:40:00,78.95,78.97,78.905,78.94,87000000.0
2008-11-17 10:41:00,78.955,78.955,78.905,78.92,39000000.0
2008-11-17 10:42:00,78.925,79.005,78.92,79.005,38000000.0
2008-11-17 10:43:00,79.005,79.045,78.975,78.985,84200000.0
2008-11-17 10:44:00,78.99,79.0,78.89,78.925,73700000.0
2008-11-17 10:45:00,78.93,78.945,78.915,78.925,51000000.0
2008-11-17 10:46:00,78.93,78.955,78.92,78.935,70000000.0
2008-11-17 10:47:00,78.945,78.945,78.925,78.925,30000000.0
2008-11-17 10:48:00,78.925,78.935,78.885,78.925,37400000.0
2008-11-17 10:49:00,78.92,78.94,78.92,78.93,35000000.0
2008-11-17 10:50:00,78.93,78.955,78.93,78.94,53000000.0
2008-11-17 10:51:00,78.945,78.995,78.94,78.98,89000000.0
2008-11-17 10:52:00,78.975,78.98,78.96,78.96,46000000.0
2008-11-17 10:53:00,78.96,79.015,78.95,79.015,59000000.0
2008-11-17 10:54:00,79.02,79.03,79.0,79.015,31000000.0
2008-11-17 10:55:00,79.015,79.09,78.99,79.065,68900000.0
2008-11-17 10:56:00,79.085,79.155,79.055,79.155,138300000.0
2008-11-17 10:57:00,79.155,79.18,79.085,79.085,54800000.0
2008-11-17 10:58:00,79.08,79.11,79.08,79.11,31000000.0
2008-11-17 10:59:00,79.11,79.175,79.065,79.065,74900000.0
2008-11-17 11:00:00,79.065,79.09,79.035,79.05,51000000.0
2008-11-17 11:01:00,79.04,79.055,79.03,79.04,26000000.0
2008-11-17 11:02:00,79.03,79.035,78.98,78.98,54000000.0
2008-11-17 11:03:00,78.98,79.01,78.965,78.97,52000000.0
2008-11-17 11:04:00,78.975,79.02,78.97,79.015,33000000.0
2008-11-17 11:05:00,79.015,79.045,79.0,79.025,49000000.0
2008-11-17 11:06:00,79.03,79.035,78.985,78.995,51000000.0
2008-11-17 11:07:00,78.995,79.005,78.995,79.005,33000000.0
2008-11-17 11:08:00,79.005,79.03,78.99,78.99,78000000.0
2008-11-17 11:09:00,78.995,78.995,78.98,78.985,27000000.0
2008-11-17 11:10:00,78.985,79.04,78.985,79.025,57000000.0
2008-11-17 11:11:00,79.02,79.035,79.0,79.01,85000000.0
2008-11-17 11:12:00,79.025,79.04,79.015,79.03,35000000.0
2008-11-17 11:13:00,79.035,79.18,79.035,79.155,51600000.0
2008-11-17 11:14:00,79.16,79.205,79.11,79.11,108400000.0
2008-11-17 11:15:00,79.105,79.11,79.02,79.055,77700000.0
2008-11-17 11:16:00,79.05,79.135,79.05,79.135,50000000.0
2008-11-17 11:17:00,79.145,79.155,79.01,79.01,55800000.0
2008-11-17 11:18:00,79.005,79.005,78.92,78.965,86000000.0
2008-11-17 11:19:00,78.97,79.005,78.93,78.96,79500000.0
2008-11-17 11:20:00,78.96,78.985,78.96,78.965,38000000.0
2008-11-17 11:21:00,78.97,78.97,78.91,78.965,32000000.0
2008-11-17 11:22:00,78.97,79.025,78.97,78.99,40400000.0
2008-11-17 11:23:00,78.985,79.125,78.985,79.105,73400000.0
2008-11-17 11:24:00,79.1,79.145,79.085,79.145,84400000.0
2008-11-17 11:25:00,79.15,79.15,79.135,79.145,36000000.0
2008-11-17 11:26:00,79.145,79.145,79.09,79.1,78000000.0
2008-11-17 11:27:00,79.095,79.21,79.07,79.21,72000000.0
2008-11-17 11:28:00,79.19,79.255,79.19,79.24,118500000.0
2008-11-17 11:29:00,79.26,79.27,79.245,79.25,40000000.0
2008-11-17 11:30:00,79.25,79.295,79.25,79.26,61000000.0
2008-11-17 11:31:00,79.26,79.265,79.195,79.195,65000000.0
2008-11-17 11:32:00,79.2,79.2,79.065,79.09,128600000.0
2008-11-17 11:33:00,79.09,79.105,79.07,79.105,73000000.0
2008-11-17 11:34:00,79.11,79.115,79.075,79.105,78000000.0
2008-11-17 11:35:00,79.115,79.14,79.075,79.1,96000000.0
2008-11-17 11:36:00,79.105,79.165,79.105,79.13,73400000.0
2008-11-17 11:37:00,79.13,79.13,78.985,78.99,65300000.0
2008-11-17 11:38:00,78.99,79.005,78.96,78.97,44000000.0
2008-11-17 11:39:00,78.965,78.965,78.9,78.91,32000000.0
2008-11-17 11:40:00,78.91,78.93,78.875,78.91,77200000.0
2008-11-17 11:41:00,78.91,78.935,78.82,78.83,91400000.0
2008-11-17 11:42:00,78.835,78.91,78.83,78.885,76000000.0
2008-11-17 11:43:00,78.88,79.035,78.865,78.92,105000000.0
2008-11-17 11:44:00,78.925,78.97,78.92,78.955,81000000.0
2008-11-17 11:45:00,78.95,78.98,78.925,78.935,49000000.0
2008-11-17 11:46:00,78.93,78.955,78.875,78.875,92000000.0
2008-11-17 11:47:00,78.875,78.895,78.84,78.895,50200000.0
2008-11-17 11:48:00,78.905,78.955,78.9,78.95,22000000.0
2008-11-17 11:49:00,78.955,78.96,78.905,78.905,43000000.0
2008-11-17 11:50:00,78.915,78.92,78.89,78.895,30000000.0
2008-11-17 11:51:00,78.895,78.9,78.84,78.88,81000000.0
2008-11-17 11:52:00,78.885,78.9,78.875,78.875,36000000.0
2008-11-17 11:53:00,78.88,78.89,78.845,78.845,23000000.0
2008-11-17 11:54:00,78.845,78.89,78.845,78.89,34000000.0
2008-11-17 11:55:00,78.885,78.89,78.88,78.88,11000000.0
2008-11-17 11:56:00,78.875,78.875,78.82,78.82,47000000.0
2008-11-17 11:57:00,78.81,78.81,78.76,78.765,57700000.0
2008-11-17 11:58:00,78.77,78.835,78.77,78.83,22000000.0
2008-11-17 11:59:00,78.82,78.82,78.705,78.715,56600000.0
2008-11-17 12:00:00,78.725,78.775,78.725,78.75,53000000.0
2008-11-17 12:01:00,78.745,78.75,78.735,78.75,30000000.0
2008-11-17 12:02:00,78.745,78.79,78.745,78.76,47000000.0
2008-11-17 12:03:00,78.76,78.795,78.74,78.78,83300000.0
2008-11-17 12:04:00,78.78,78.785,78.74,78.74,44000000.0
2008-11-17 12:05:00,78.75,78.75,78.73,78.74,17000000.0
2008-11-17 12:06:00,78.75,78.75,78.725,78.725,31000000.0
2008-11-17 12:07:00,78.725,78.735,78.68,78.68,48500000.0
2008-11-17 12:08:00,78.68,78.695,78.68,78.68,81900000.0
2008-11-17 12:09:00,78.68,78.68,78.605,78.655,63300000.0
2008-11-17 12:10:00,78.65,78.71,78.65,78.695,58500000.0
2008-11-17 12:11:00,78.66,78.7,78.645,78.65,45500000.0
2008-11-17 12:12:00,78.65,78.73,78.65,78.675,51000000.0
2008-11-17 12:13:00,78.68,78.685,78.655,78.68,32700000.0
2008-11-17 12:14:00,78.69,78.725,78.69,78.715,15000000.0
2008-11-17 12:15:00,78.715,78.775,78.715,78.755,31500000.0
2008-11-17 12:16:00,78.75,78.76,78.71,78.725,27000000.0
2008-11-17 12:17:00,78.72,78.775,78.69,78.76,63500000.0
2008-11-17 12:18:00,78.745,78.745,78.715,78.72,36000000.0
2008-11-17 12:19:00,78.71,78.725,78.675,78.7,70000000.0
2008-11-17 12:20:00,78.705,78.715,78.7,78.705,17000000.0
2008-11-17 12:21:00,78.705,78.725,78.68,78.7,43000000.0
2008-11-17 12:22:00,78.695,78.715,78.665,78.715,15000000.0
2008-11-17 12:23:00,78.71,78.72,78.685,78.685,31000000.0
2008-11-17 12:24:00,78.69,78.74,78.68,78.735,35700000.0
2008-11-17 12:25:00,78.745,78.77,78.715,78.755,32800000.0
2008-11-17 12:26:00,78.74,78.795,78.725,78.79,18000000.0
2008-11-17 12:27:00,78.805,78.81,78.745,78.77,29600000.0
2008-11-17 12:28:00,78.775,78.775,78.75,78.76,13000000.0
2008-11-17 12:29:00,78.755,78.755,78.725,78.75,22500000.0
2008-11-17 12:30:00,78.75,78.75,78.68,78.72,47000000.0
2008-11-17 12:31:00,78.72,78.84,78.72,78.825,77700000.0
2008-11-17 12:32:00,78.82,78.89,78.82,78.88,46100000.0
2008-11-17 12:33:00,78.885,78.885,78.765,78.8,80400000.0
2008-11-17 12:34:00,78.785,78.81,78.755,78.81,37900000.0
2008-11-17 12:35:00,78.8,78.8,78.69,78.69,64300000.0
2008-11-17 12:36:00,78.685,78.755,78.68,78.705,76900000.0
2008-11-17 12:37:00,78.715,78.73,78.705,78.72,21000000.0
2008-11-17 12:38:00,78.725,78.78,78.72,78.765,49800000.0
2008-11-17 12:39:00,78.765,78.79,78.765,78.775,23000000.0
2008-11-17 12:40:00,78.77,78.84,78.745,78.815,38800000.0
2008-11-17 12:41:00,78.81,78.84,78.805,78.825,38000000.0
2008-11-17 12:42:00,78.815,78.83,78.79,78.8,23000000.0
2008-11-17 12:43:00,78.81,78.81,78.775,78.79,24000000.0
2008-11-17 12:44:00,78.795,78.81,78.755,78.81,24000000.0
2008-11-17 12:45:00,78.8,78.8,78.76,78.76,37200000.0
2008-11-17 12:46:00,78.76,78.79,78.755,78.775,38000000.0
2008-11-17 12:47:00,78.765,78.785,78.765,78.785,22000000.0
2008-11-17 12:48:00,78.785,78.82,78.785,78.805,33000000.0
2008-11-17 12:49:00,78.81,78.83,78.8,78.82,22000000.0
2008-11-17 12:50:00,78.83,78.83,78.785,78.79,30000000.0
2008-11-17 12:51:00,78.775,78.785,78.765,78.775,53700000.0
2008-11-17 12:52:00,78.775,78.79,78.765,78.785,58600000.0
2008-11-17 12:53:00,78.78,78.795,78.635,78.64,120200000.0
2008-11-17 12:54:00,78.65,78.665,78.6,78.605,75000000.0
2008-11-17 12:55:00,78.61,78.635,78.58,78.58,51300000.0
2008-11-17 12:56:00,78.59,78.62,78.59,78.62,73700000.0
2008-11-17 12:57:00,78.62,78.625,78.585,78.59,69000000.0
2008-11-17 12:58:00,78.59,78.59,78.545,78.555,71700000.0
2008-11-17 12:59:00,78.555,78.555,78.435,78.47,107600000.0
2008-11-17 13:00:00,78.47,78.56,78.47,78.5,89200000.0
2008-11-17 13:01:00,78.495,78.5,78.415,78.465,253600000.0
2008-11-17 13:02:00,78.465,78.465,78.375,78.385,68800000.0
2008-11-17 13:03:00,78.385,78.43,78.385,78.385,76700000.0
2008-11-17 13:04:00,78.39,78.4,78.3,78.325,58000000.0
2008-11-17 13:05:00,78.32,78.33,78.28,78.295,70300000.0
2008-11-17 13:06:00,78.295,78.41,78.295,78.37,152900000.0
2008-11-17 13:07:00,78.365,78.425,78.355,78.365,91900000.0
2008-11-17 13:08:00,78.355,78.365,78.26,78.26,155500000.0
2008-11-17 13:09:00,78.27,78.385,78.24,78.375,213500000.0
2008-11-17 13:10:00,78.37,78.4,78.365,78.375,146300000.0
2008-11-17 13:11:00,78.38,78.385,78.26,78.26,139100000.0
2008-11-17 13:12:00,78.265,78.305,78.26,78.305,132600000.0
2008-11-17 13:13:00,78.3,78.31,78.215,78.26,59200000.0
2008-11-17 13:14:00,78.265,78.265,78.195,78.195,116800000.0
2008-11-17 13:15:00,78.2,78.305,78.18,78.3,124900000.0
2008-11-17 13:16:00,78.29,78.345,78.225,78.345,103600000.0
2008-11-17 13:17:00,78.345,78.345,78.25,78.29,138500000.0
2008-11-17 13:18:00,78.285,78.34,78.27,78.27,40100000.0
2008-11-17 13:19:00,78.27,78.28,78.27,78.27,64000000.0
2008-11-17 13:20:00,78.27,78.27,78.225,78.27,25200000.0
2008-11-17 13:21:00,78.27,78.27,78.27,78.27,57600000.0
2008-11-17 13:22:00,78.27,78.27,78.16,78.185,109800000.0
2008-11-17 13:23:00,78.19,78.22,78.13,78.18,135000000.0
2008-11-17 13:24:00,78.185,78.27,78.11,78.245,164500000.0
2008-11-17 13:25:00,78.25,78.255,78.185,78.225,1431400065.0
2008-11-17 13:26:00,78.225,78.285,78.16,78.205,95100000.0
2008-11-17 13:27:00,78.205,78.21,78.13,78.13,45700000.0
2008-11-17 13:28:00,78.145,78.285,78.14,78.26,160000000.0
2008-11-17 13:29:00,78.26,78.26,78.19,78.21,40100000.0
2008-11-17 13:30:00,78.215,78.255,78.2,78.24,84200000.0
2008-11-17 13:31:00,78.24,78.26,78.19,78.225,63500000.0
2008-11-17 13:32:00,78.245,78.245,78.185,78.195,48400000.0
2008-11-17 13:33:00,78.185,78.255,78.17,78.225,47000000.0
2008-11-17 13:34:00,78.225,78.245,78.22,78.235,38000000.0
2008-11-17 13:35:00,78.24,78.26,78.225,78.245,43000000.0
2008-11-17 13:36:00,78.255,78.255,78.23,78.245,29000000.0
2008-11-17 13:37:00,78.24,78.255,78.225,78.235,35000000.0
2008-11-17 13:38:00,78.23,78.25,78.195,78.23,44700000.0
2008-11-17 13:39:00,78.23,78.235,78.2,78.23,55500000.0
2008-11-17 13:40:00,78.23,78.36,78.23,78.325,153800000.0
2008-11-17 13:41:00,78.325,78.37,78.325,78.33,19000000.0
2008-11-17 13:42:00,78.34,78.34,78.33,78.33,476200000.0
2008-11-17 13:43:00,78.33,78.345,78.33,78.33,398000000.0
2008-11-17 13:44:00,78.33,78.33,78.265,78.295,112400000.0
2008-11-17 13:45:00,78.285,78.3,78.27,78.27,28000000.0
2008-11-17 13:46:00,78.27,78.305,78.265,78.295,26900000.0
2008-11-17 13:47:00,78.285,78.285,78.24,78.24,272400000.0
2008-11-17 13:48:00,78.24,78.245,78.24,78.24,359400000.0
2008-11-17 13:49:00,78.24,78.295,78.24,78.245,121400000.0
2008-11-17 13:50:00,78.265,78.28,78.235,78.235,16000000.0
2008-11-17 13:51:00,78.235,78.3,78.235,78.3,33700000.0
2008-11-17 13:52:00,78.295,78.325,78.265,78.265,47600000.0
2008-11-17 13:53:00,78.28,78.305,78.22,78.225,136000000.0
2008-11-17 13:54:00,78.22,78.25,78.135,78.22,200700000.0
2008-11-17 13:55:00,78.22,78.22,78.22,78.22,264000000.0
2008-11-17 13:56:00,78.22,78.23,78.155,78.185,115400000.0
2008-11-17 13:57:00,78.18,78.185,78.1,78.115,55400000.0
2008-11-17 13:58:00,78.12,78.205,78.12,78.195,57900000.0
2008-11-17 13:59:00,78.19,78.19,78.135,78.16,44300000.0
2008-11-17 14:00:00,78.145,78.165,78.125,78.135,35600000.0
2008-11-17 14:01:00,78.13,78.205,78.13,78.18,52000000.0
2008-11-17 14:02:00,78.185,78.235,78.18,78.22,42000000.0
2008-11-17 14:03:00,78.225,78.235,78.215,78.225,19000000.0
2008-11-17 14:04:00,78.23,78.23,78.16,78.22,70100000.0
2008-11-17 14:05:00,78.22,78.245,78.22,78.245,12000000.0
2008-11-17 14:06:00,78.245,78.395,78.245,78.32,171600000.0
2008-11-17 14:07:00,78.325,78.335,78.27,78.27,50700000.0
2008-11-17 14:08:00,78.27,78.27,78.22,78.255,120300000.0
2008-11-17 14:09:00,78.255,78.255,78.185,78.21,65700000.0
2008-11-17 14:10:00,78.205,78.225,78.17,78.215,57200000.0
2008-11-17 14:11:00,78.22,78.25,78.215,78.25,35400000.0
2008-11-17 14:12:00,78.24,78.25,78.175,78.21,63400000.0
2008-11-17 14:13:00,78.215,78.22,78.16,78.22,83200000.0
2008-11-17 14:14:00,78.225,78.295,78.225,78.26,43400000.0
2008-11-17 14:15:00,78.26,78.28,78.26,78.28,28000000.0
2008-11-17 14:16:00,78.285,78.305,78.265,78.3,52900000.0
2008-11-17 14:17:00,78.295,78.32,78.275,78.32,16000000.0
2008-11-17 14:18:00,78.315,78.32,78.3,78.32,23000000.0
2008-11-17 14:19:00,78.32,78.335,78.27,78.27,385900003.0
2008-11-17 14:20:00,78.27,78.27,78.27,78.27,739300001.0
2008-11-17 14:21:00,78.27,78.35,78.27,78.35,328100008.0
2008-11-17 14:22:00,78.345,78.43,78.345,78.43,57400000.0
2008-11-17 14:23:00,78.435,78.455,78.365,78.365,34800000.0
2008-11-17 14:24:00,78.355,78.355,78.35,78.35,719200000.0
2008-11-17 14:25:00,78.355,78.365,78.275,78.315,264000000.0
2008-11-17 14:26:00,78.32,78.36,78.3,78.34,34900000.0
2008-11-17 14:27:00,78.35,78.365,78.32,78.36,36000000.0
2008-11-17 14:28:00,78.355,78.38,78.355,78.38,11000000.0
2008-11-17 14:29:00,78.375,78.385,78.34,78.375,60000000.0
2008-11-17 14:30:00,78.38,78.385,78.32,78.345,58700000.0
2008-11-17 14:31:00,78.335,78.34,78.27,78.27,49200000.0
2008-11-17 14:32:00,78.27,78.305,78.27,78.29,32300000.0
2008-11-17 14:33:00,78.31,78.32,78.28,78.29,23900000.0
2008-11-17 14:34:00,78.29,78.295,78.22,78.24,55500000.0
2008-11-17 14:35:00,78.24,78.24,78.24,78.24,8400000.0
2008-11-17 14:36:00,78.24,78.24,78.24,78.24,1200000.0
2008-11-17 14:37:00,78.24,78.245,78.24,78.24,23400000.0
2008-11-17 14:38:00,78.245,78.32,78.245,78.285,41900000.0
2008-11-17 14:39:00,78.29,78.3,78.28,78.285,23000000.0
2008-11-17 14:40:00,78.28,78.285,78.27,78.275,9000000.0
2008-11-17 14:41:00,78.27,78.315,78.27,78.315,21000000.0
2008-11-17 14:42:00,78.31,78.32,78.24,78.26,53900000.0
2008-11-17 14:43:00,78.26,78.295,78.26,78.285,34600000.0
2008-11-17 14:44:00,78.28,78.29,78.26,78.275,13000000.0
2008-11-17 14:45:00,78.285,78.305,78.265,78.29,51000000.0
2008-11-17 14:46:00,78.3,78.39,78.295,78.35,96000000.0
2008-11-17 14:47:00,78.35,78.35,78.255,78.29,164600000.0
2008-11-17 14:48:00,78.29,78.305,78.275,78.295,57400000.0
2008-11-17 14:49:00,78.295,78.32,78.285,78.29,41700000.0
2008-11-17 14:50:00,78.285,78.285,78.245,78.245,69000000.0
2008-11-17 14:51:00,78.245,78.29,78.22,78.29,80500000.0
2008-11-17 14:52:00,78.295,78.325,78.26,78.265,53000000.0
2008-11-17 14:53:00,78.265,78.305,78.25,78.285,287100006.0
2008-11-17 14:54:00,78.285,78.285,78.24,78.28,44700000.0
2008-11-17 14:55:00,78.28,78.33,78.26,78.3,44000000.0
2008-11-17 14:56:00,78.3,78.305,78.285,78.285,22300000.0
2008-11-17 14:57:00,78.285,78.29,78.27,78.27,55200000.0
2008-11-17 14:58:00,78.27,78.27,78.27,78.27,32400000.0
2008-11-17 14:59:00,78.27,78.27,78.27,78.27,49200000.0
2008-11-17 15:00:00,78.27,78.295,78.27,78.295,41000000.0
2008-11-17 15:01:00,78.29,78.365,78.28,78.33,78900000.0
2008-11-17 15:02:00,78.335,78.35,78.33,78.34,50500000.0
2008-11-17 15:03:00,78.34,78.365,78.32,78.355,44800000.0
2008-11-17 15:04:00,78.36,78.36,78.335,78.345,38100000.0
2008-11-17 15:05:00,78.34,78.4,78.34,78.38,106900000.0
2008-11-17 15:06:00,78.385,78.395,78.34,78.365,63400000.0
2008-11-17 15:07:00,78.37,78.39,78.345,78.345,48000000.0
2008-11-17 15:08:00,78.35,78.395,78.35,78.375,51400000.0
2008-11-17 15:09:00,78.38,78.385,78.345,78.345,106000000.0
2008-11-17 15:10:00,78.34,78.365,78.33,78.33,38600000.0
2008-11-17 15:11:00,78.33,78.33,78.29,78.29,46000000.0
2008-11-17 15:12:00,78.29,78.345,78.29,78.34,28800000.0
2008-11-17 15:13:00,78.345,78.4,78.315,78.4,100300000.0
2008-11-17 15:14:00,78.4,78.64,78.4,78.635,133600000.0
2008-11-17 15:15:00,78.63,78.645,78.405,78.495,258800000.0
2008-11-17 15:16:00,78.48,78.495,78.365,78.465,124400000.0
2008-11-17 15:17:00,78.465,78.52,78.45,78.52,106900000.0
2008-11-17 15:18:00,78.515,78.6,78.505,78.53,105600000.0
2008-11-17 15:19:00,78.535,78.57,78.485,78.5,147300000.0
2008-11-17 15:20:00,78.5,78.5,78.375,78.41,186000000.0
2008-11-17 15:21:00,78.41,78.45,78.405,78.42,130400000.0
2008-11-17 15:22:00,78.42,78.43,78.34,78.35,114600000.0
2008-11-17 15:23:00,78.35,78.425,78.35,78.41,117900000.0
2008-11-17 15:24:00,78.41,78.43,78.39,78.395,130300000.0
2008-11-17 15:25:00,78.39,78.415,78.35,78.365,111700000.0
2008-11-17 15:26:00,78.365,78.375,78.31,78.32,62000000.0
2008-11-17 15:27:00,78.315,78.315,78.275,78.315,56400000.0
2008-11-17 15:28:00,78.315,78.365,78.315,78.355,38300000.0
2008-11-17 15:29:00,78.355,78.365,78.27,78.275,94600000.0
2008-11-17 15:30:00,78.28,78.38,78.26,78.345,96700000.0
2008-11-17 15:31:00,78.34,78.42,78.34,78.385,92600000.0
2008-11-17 15:32:00,78.39,78.415,78.365,78.4,97900000.0
2008-11-17 15:33:00,78.4,78.42,78.385,78.415,47100000.0
2008-11-17 15:34:00,78.42,78.42,78.305,78.325,152900000.0
2008-11-17 15:35:00,78.315,78.345,78.26,78.275,68100000.0
2008-11-17 15:36:00,78.26,78.285,78.26,78.265,61800000.0
2008-11-17 15:37:00,78.26,78.355,78.18,78.33,127700000.0
2008-11-17 15:38:00,78.325,78.34,78.265,78.295,123300000.0
2008-11-17 15:39:00,78.3,78.33,78.265,78.295,113700000.0
2008-11-17 15:40:00,78.29,78.29,78.21,78.21,112200000.0
2008-11-17 15:41:00,78.215,78.275,78.195,78.26,114100000.0
2008-11-17 15:42:00,78.26,78.26,78.2,78.235,112000000.0
2008-11-17 15:43:00,78.235,78.26,78.21,78.22,113800000.0
2008-11-17 15:44:00,78.22,78.235,78.18,78.18,113400000.0
2008-11-17 15:45:00,78.18,78.22,78.18,78.185,63600000.0
2008-11-17 15:46:00,78.18,78.185,78.14,78.16,142600000.0
2008-11-17 15:47:00,78.165,78.21,78.15,78.205,39900000.0
2008-11-17 15:48:00,78.205,78.23,78.165,78.19,67900000.0
2008-11-17 15:49:00,78.19,78.19,78.175,78.18,27000000.0
2008-11-17 15:50:00,78.175,78.2,78.055,78.07,173600000.0
2008-11-17 15:51:00,78.07,78.175,78.07,78.145,317100000.0
2008-11-17 15:52:00,78.145,78.145,78.065,78.085,72700000.0
2008-11-17 15:53:00,78.075,78.115,78.065,78.1,56800000.0
2008-11-17 15:54:00,78.095,78.115,78.09,78.11,75100000.0
2008-11-17 15:55:00,78.105,78.13,78.09,78.125,64700000.0
2008-11-17 15:56:00,78.13,78.15,78.125,78.145,53700000.0
2008-11-17 15:57:00,78.145,78.255,78.145,78.235,70100000.0
2008-11-17 15:58:00,78.23,78.265,78.215,78.23,73700000.0
2008-11-17 15:59:00,78.23,78.255,78.21,78.255,73800000.0
2008-11-17 16:00:00,78.25,78.26,78.215,78.245,48600000.0
2008-11-17 16:01:00,78.24,78.28,78.205,78.25,54900000.0
2008-11-17 16:02:00,78.255,78.255,78.155,78.18,89500000.0
2008-11-17 16:03:00,78.185,78.235,78.185,78.235,112500000.0
2008-11-17 16:04:00,78.24,78.255,78.195,78.215,83700000.0
2008-11-17 16:05:00,78.205,78.215,78.195,78.21,32300000.0
2008-11-17 16:06:00,78.22,78.22,78.18,78.18,93300000.0
2008-11-17 16:07:00,78.18,78.195,78.135,78.155,76400000.0
2008-11-17 16:08:00,78.155,78.205,78.14,78.205,32800000.0
2008-11-17 16:09:00,78.2,78.285,78.195,78.27,68000000.0
2008-11-17 16:10:00,78.265,78.33,78.25,78.31,72500000.0
2008-11-17 16:11:00,78.305,78.36,78.305,78.36,107600000.0
2008-11-17 16:12:00,78.345,78.39,78.335,78.39,81200000.0
2008-11-17 16:13:00,78.395,78.47,78.39,78.465,136400000.0
2008-11-17 16:14:00,78.47,78.535,78.46,78.5,119200000.0
2008-11-17 16:15:00,78.5,78.54,78.47,78.485,167300001.0
2008-11-17 16:16:00,78.485,78.61,78.485,78.58,93400000.0
2008-11-17 16:17:00,78.58,78.615,78.56,78.57,174300000.0
2008-11-17 16:18:00,78.57,78.61,78.56,78.59,90500000.0
2008-11-17 16:19:00,78.535,78.59,78.5,78.54,65600000.0
2008-11-17 16:20:00,78.54,78.54,78.425,78.505,83400000.0
2008-11-17 16:21:00,78.505,78.55,78.5,78.52,99000000.0
2008-11-17 16:22:00,78.515,78.64,78.515,78.615,123900000.0
2008-11-17 16:23:00,78.62,78.71,78.61,78.695,181400000.0
2008-11-17 16:24:00,78.7,78.72,78.68,78.715,123500000.0
2008-11-17 16:25:00,78.72,78.73,78.66,78.665,91800000.0
2008-11-17 16:26:00,78.67,78.675,78.625,78.645,100200000.0
2008-11-17 16:27:00,78.645,78.655,78.63,78.63,58000000.0
2008-11-17 16:28:00,78.63,78.64,78.615,78.635,39600000.0
2008-11-17 16:29:00,78.635,78.645,78.61,78.625,98600000.0
2008-11-17 16:30:00,78.62,78.63,78.595,78.595,140900000.0
2008-11-17 16:31:00,78.6,78.64,78.6,78.63,116700000.0
2008-11-17 16:32:00,78.625,78.645,78.58,78.585,124100000.0
2008-11-17 16:33:00,78.585,78.595,78.455,78.53,116500000.0
2008-11-17 16:34:00,78.525,78.54,78.46,78.49,121000000.0
2008-11-17 16:35:00,78.49,78.56,78.48,78.535,203400000.0
2008-11-17 16:36:00,78.535,78.745,78.525,78.73,225180000.0
2008-11-17 16:37:00,78.735,78.75,78.615,78.71,185700000.0
2008-11-17 16:38:00,78.71,78.805,78.71,78.76,156000000.0
2008-11-17 16:39:00,78.76,78.76,78.63,78.65,183600000.0
2008-11-17 16:40:00,78.65,78.65,78.46,78.495,326100000.0
2008-11-17 16:41:00,78.49,78.575,78.44,78.535,174000000.0
2008-11-17 16:42:00,78.535,78.595,78.5,78.56,196400000.0
2008-11-17 16:43:00,78.565,78.625,78.52,78.52,163000000.0
2008-11-17 16:44:00,78.52,78.585,78.47,78.565,198080000.0
2008-11-17 16:45:00,78.56,78.56,78.465,78.49,127900000.0
2008-11-17 16:46:00,78.5,78.505,78.43,78.43,137700000.0
2008-11-17 16:47:00,78.43,78.46,78.4,78.425,174100000.0
2008-11-17 16:48:00,78.43,78.515,78.43,78.49,126300000.0
2008-11-17 16:49:00,78.49,78.54,78.46,78.52,144200000.0
2008-11-17 16:50:00,78.52,78.53,78.52,78.52,90800000.0
2008-11-17 16:51:00,78.52,78.58,78.52,78.54,123700000.0
2008-11-17 16:52:00,78.54,78.685,78.54,78.675,157100000.0
2008-11-17 16:53:00,78.68,78.7,78.66,78.685,166800000.0
2008-11-17 16:54:00,78.695,78.73,78.63,78.67,118800000.0
2008-11-17 16:55:00,78.67,78.67,78.55,78.58,140600000.0
2008-11-17 16:56:00,78.585,78.635,78.575,78.615,179000000.0
2008-11-17 16:57:00,78.615,78.665,78.59,78.66,109000000.0
2008-11-17 16:58:00,78.655,78.715,78.655,78.715,98700000.0
2008-11-17 16:59:00,78.72,78.72,78.62,78.62,178100000.0
2008-11-17 17:00:00,78.62,78.635,78.6,78.6,192600000.0
2008-11-17 17:01:00,78.6,78.6,78.52,78.54,85000000.0
2008-11-17 17:02:00,78.535,78.565,78.525,78.56,87800000.0
2008-11-17 17:03:00,78.56,78.565,78.47,78.47,95200000.0
2008-11-17 17:04:00,78.47,78.5,78.47,78.5,66900000.0
2008-11-17 17:05:00,78.5,78.51,78.46,78.46,121800000.0
2008-11-17 17:06:00,78.46,78.46,78.39,78.42,133500000.0
2008-11-17 17:07:00,78.42,78.435,78.41,78.41,57900000.0
2008-11-17 17:08:00,78.41,78.41,78.3,78.32,122400000.0
2008-11-17 17:09:00,78.32,78.355,78.27,78.305,77100000.0
2008-11-17 17:10:00,78.305,78.345,78.28,78.325,124500000.0
2008-11-17 17:11:00,78.33,78.33,78.23,78.305,128800000.0
2008-11-17 17:12:00,78.305,78.455,78.29,78.41,174000000.0
2008-11-17 17:13:00,78.41,78.41,78.41,78.41,121500000.0
2008-11-17 17:14:00,78.41,78.57,78.41,78.55,164700000.0
2008-11-17 17:15:00,78.55,78.55,78.46,78.46,316600000.0
2008-11-17 17:16:00,78.46,78.46,78.405,78.44,113200000.0
2008-11-17 17:17:00,78.44,78.455,78.38,78.41,112900000.0
2008-11-17 17:18:00,78.405,78.41,78.325,78.41,130200000.0
2008-11-17 17:19:00,78.405,78.405,78.295,78.31,128100000.0
2008-11-17 17:20:00,78.31,78.315,78.195,78.215,124600000.0
2008-11-17 17:21:00,78.22,78.275,78.2,78.275,120700000.0
2008-11-17 17:22:00,78.275,78.34,78.265,78.27,156100000.0
2008-11-17 17:23:00,78.265,78.29,78.22,78.24,152300000.0
2008-11-17 17:24:00,78.23,78.26,78.205,78.23,141700000.0
2008-11-17 17:25:00,78.245,78.26,78.21,78.255,63000000.0
2008-11-17 17:26:00,78.25,78.285,78.195,78.215,84400000.0
2008-11-17 17:27:00,78.215,78.27,78.2,78.24,71500000.0
2008-11-17 17:28:00,78.225,78.315,78.22,78.315,73300000.0
2008-11-17 17:29:00,78.305,78.315,78.27,78.27,64300000.0
2008-11-17 17:30:00,78.265,78.285,78.18,78.23,86400000.0
2008-11-17 17:31:00,78.24,78.27,78.2,78.24,74900000.0
2008-11-17 17:32:00,78.24,78.36,78.24,78.36,74100000.0
2008-11-17 17:33:00,78.365,78.395,78.255,78.285,77300000.0
2008-11-17 17:34:00,78.275,78.31,78.265,78.305,99500000.0
2008-11-17 17:35:00,78.305,78.335,78.29,78.29,71700000.0
2008-11-17 17:36:00,78.29,78.29,78.215,78.22,126500000.0
2008-11-17 17:37:00,78.21,78.325,78.21,78.305,91200000.0
2008-11-17 17:38:00,78.3,78.305,78.26,78.295,100300000.0
2008-11-17 17:39:00,78.295,78.3,78.255,78.285,82300000.0
2008-11-17 17:40:00,78.295,78.295,78.23,78.245,84500000.0
2008-11-17 17:41:00,78.25,78.265,78.205,78.23,81100000.0
2008-11-17 17:42:00,78.23,78.295,78.22,78.29,58400000.0
2008-11-17 17:43:00,78.29,78.38,78.27,78.375,57000000.0
2008-11-17 17:44:00,78.37,78.395,78.29,78.385,115500000.0
2008-11-17 17:45:00,78.39,78.405,78.36,78.375,113300000.0
2008-11-17 17:46:00,78.375,78.375,78.33,78.345,80900000.0
2008-11-17 17:47:00,78.335,78.365,78.31,78.32,80300000.0
2008-11-17 17:48:00,78.33,78.33,78.24,78.32,134300000.0
2008-11-17 17:49:00,78.315,78.32,78.29,78.29,56900000.0
2008-11-17 17:50:00,78.29,78.305,78.225,78.265,75600000.0
2008-11-17 17:51:00,78.26,78.31,78.255,78.31,38000000.0
2008-11-17 17:52:00,78.315,78.365,78.29,78.32,113300000.0
2008-11-17 17:53:00,78.32,78.32,78.25,78.265,114300000.0
2008-11-17 17:54:00,78.26,78.28,78.205,78.235,119800000.0
2008-11-17 17:55:00,78.23,78.25,78.195,78.215,47100000.0
2008-11-17 17:56:00,78.215,78.245,78.175,78.215,71600000.0
2008-11-17 17:57:00,78.21,78.24,78.21,78.215,82200000.0
2008-11-17 17:58:00,78.21,78.28,78.19,78.28,70000000.0
2008-11-17 17:59:00,78.28,78.335,78.28,78.32,70000000.0
2008-11-17 18:00:00,78.315,78.325,78.28,78.3,67000000.0
2008-11-17 18:01:00,78.3,78.42,78.295,78.42,64800000.0
2008-11-17 18:02:00,78.43,78.43,78.32,78.325,117300000.0
2008-11-17 18:03:00,78.35,78.37,78.32,78.345,88000000.0
2008-11-17 18:04:00,78.345,78.45,78.345,78.42,91800000.0
2008-11-17 18:05:00,78.43,78.475,78.415,78.44,123200000.0
2008-11-17 18:06:00,78.44,78.45,78.39,78.4,82300000.0
2008-11-17 18:07:00,78.4,78.43,78.4,78.405,75100000.0
2008-11-17 18:08:00,78.4,78.425,78.4,78.405,80000000.0
2008-11-17 18:09:00,78.41,78.42,78.4,78.415,54100000.0
2008-11-17 18:10:00,78.415,78.535,78.415,78.505,86200000.0
2008-11-17 18:11:00,78.5,78.53,78.47,78.525,76200000.0
2008-11-17 18:12:00,78.53,78.57,78.525,78.56,66900000.0
2008-11-17 18:13:00,78.56,78.56,78.43,78.43,67600000.0
2008-11-17 18:14:00,78.43,78.445,78.37,78.39,86400000.0
2008-11-17 18:15:00,78.395,78.445,78.38,78.44,82800000.0
2008-11-17 18:16:00,78.445,78.46,78.33,78.395,121600000.0
2008-11-17 18:17:00,78.39,78.495,78.385,78.46,83400000.0
2008-11-17 18:18:00,78.455,78.48,78.36,78.4,107200000.0
2008-11-17 18:19:00,78.41,78.475,78.4,78.445,92200000.0
2008-11-17 18:20:00,78.45,78.485,78.435,78.45,52000000.0
2008-11-17 18:21:00,78.46,78.46,78.4,78.4,59000000.0
2008-11-17 18:22:00,78.395,78.43,78.385,78.4,81800000.0
2008-11-17 18:23:00,78.405,78.415,78.375,78.41,75200000.0
2008-11-17 18:24:00,78.405,78.43,78.385,78.425,32800000.0
2008-11-17 18:25:00,78.42,78.46,78.42,78.43,48700000.0
2008-11-17 18:26:00,78.43,78.465,78.43,78.455,95500000.0
2008-11-17 18:27:00,78.44,78.44,78.385,78.385,70200000.0
2008-11-17 18:28:00,78.395,78.46,78.395,78.435,90800000.0
2008-11-17 18:29:00,78.43,78.455,78.425,78.435,64800000.0
2008-11-17 18:30:00,78.435,78.44,78.345,78.395,116200000.0
2008-11-17 18:31:00,78.405,78.46,78.405,78.425,44200000.0
2008-11-17 18:32:00,78.42,78.49,78.42,78.49,43800000.0
2008-11-17 18:33:00,78.495,78.495,78.44,78.44,52800000.0
2008-11-17 18:34:00,78.44,78.46,78.39,78.45,60600000.0
2008-11-17 18:35:00,78.45,78.485,78.425,78.425,76500000.0
2008-11-17 18:36:00,78.425,78.485,78.4,78.475,73700000.0
2008-11-17 18:37:00,78.465,78.545,78.425,78.49,106500000.0
2008-11-17 18:38:00,78.495,78.6,78.495,78.6,85800000.0
2008-11-17 18:39:00,78.595,78.67,78.585,78.66,68800000.0
2008-11-17 18:40:00,78.665,78.685,78.6,78.635,53200000.0
2008-11-17 18:41:00,78.63,78.63,78.57,78.58,78000000.0
2008-11-17 18:42:00,78.58,78.605,78.555,78.565,47200000.0
2008-11-17 18:43:00,78.56,78.59,78.55,78.575,83800000.0
2008-11-17 18:44:00,78.565,78.64,78.555,78.64,88600000.0
2008-11-17 18:45:00,78.63,78.715,78.62,78.66,91600000.0
2008-11-17 18:46:00,78.665,78.73,78.65,78.72,77200000.0
2008-11-17 18:47:00,78.71,78.74,78.695,78.73,40400000.0
2008-11-17 18:48:00,78.75,78.97,78.72,78.96,100800000.0
2008-11-17 18:49:00,78.96,79.02,78.9,79.015,126100000.0
2008-11-17 18:50:00,79.015,79.035,78.975,79.0,92800000.0
2008-11-17 18:51:00,78.995,79.145,78.995,79.145,106200000.0
2008-11-17 18:52:00,79.16,79.365,79.16,79.285,326200000.0
2008-11-17 18:53:00,79.28,79.405,79.28,79.38,123600000.0
2008-11-17 18:54:00,79.38,79.39,79.29,79.38,141800000.0
2008-11-17 18:55:00,79.375,79.38,79.29,79.295,73600000.0
2008-11-17 18:56:00,79.295,79.33,79.29,79.29,125600000.0
2008-11-17 18:57:00,79.29,79.48,79.29,79.455,142000000.0
2008-11-17 18:58:00,79.45,79.48,79.38,79.47,101200000.0
2008-11-17 18:59:00,79.465,79.475,79.4,79.4,80800000.0
2008-11-17 19:00:00,79.4,79.605,79.4,79.56,117800000.0
2008-11-17 19:01:00,79.56,79.56,79.37,79.38,111100000.0
2008-11-17 19:02:00,79.38,79.46,79.38,79.43,60100000.0
2008-11-17 19:03:00,79.43,79.46,79.34,79.34,88200000.0
2008-11-17 19:04:00,79.34,79.4,79.34,79.385,60900000.0
2008-11-17 19:05:00,79.39,79.61,79.385,79.545,103600000.0
2008-11-17 19:06:00,79.555,79.555,79.48,79.485,67600000.0
2008-11-17 19:07:00,79.485,79.595,79.44,79.595,108900000.0
2008-11-17 19:08:00,79.635,79.84,79.595,79.78,179300000.0
2008-11-17 19:09:00,79.78,79.835,79.69,79.825,106400000.0
2008-11-17 19:10:00,79.825,79.905,79.82,79.86,77500000.0
2008-11-17 19:11:00,79.86,79.86,79.615,79.695,212700000.0
2008-11-17 19:12:00,79.7,79.735,79.67,79.67,96600000.0
2008-11-17 19:13:00,79.68,79.78,79.67,79.78,77400000.0
2008-11-17 19:14:00,79.76,79.775,79.74,79.77,130200000.0
2008-11-17 19:15:00,79.77,79.83,79.77,79.78,101000000.0
2008-11-17 19:16:00,79.78,79.785,79.74,79.77,88800000.0
2008-11-17 19:17:00,79.77,79.82,79.77,79.805,67600000.0
2008-11-17 19:18:00,79.8,79.82,79.78,79.815,69600000.0
2008-11-17 19:19:00,79.815,79.91,79.81,79.9,73200000.0
2008-11-17 19:20:00,79.89,79.94,79.88,79.915,55000000.0
2008-11-17 19:21:00,79.92,80.09,79.915,80.08,136200000.0
2008-11-17 19:22:00,80.08,80.125,80.08,80.125,66400000.0
2008-11-17 19:23:00,80.13,80.24,80.115,80.115,165700000.0
2008-11-17 19:24:00,80.125,80.19,80.11,80.125,97600000.0
2008-11-17 19:25:00,80.135,80.14,80.07,80.1,96400000.0
2008-11-17 19:26:00,80.105,80.125,80.07,80.08,125300000.0
2008-11-17 19:27:00,80.07,80.08,79.955,79.96,126700000.0
2008-11-17 19:28:00,79.965,80.0,79.89,79.925,138000000.0
2008-11-17 19:29:00,79.93,80.025,79.91,80.0,85000000.0
2008-11-17 19:30:00,79.995,80.18,79.995,80.105,102500000.0
2008-11-17 19:31:00,80.125,80.205,80.125,80.16,72200000.0
2008-11-17 19:32:00,80.16,80.18,80.065,80.11,96700000.0
2008-11-17 19:33:00,80.105,80.135,80.01,80.055,109100000.0
2008-11-17 19:34:00,80.065,80.08,80.045,80.065,120600000.0
2008-11-17 19:35:00,80.07,80.07,80.05,80.05,40800000.0
2008-11-17 19:36:00,80.05,80.05,79.955,80.015,65100000.0
2008-11-17 19:37:00,80.01,80.01,79.88,79.88,129400000.0
2008-11-17 19:38:00,79.88,79.915,79.815,79.87,97600000.0
2008-11-17 19:39:00,79.87,79.87,79.745,79.755,82600000.0
2008-11-17 19:40:00,79.755,79.815,79.75,79.815,39000000.0
2008-11-17 19:41:00,79.81,79.845,79.805,79.845,40400000.0
2008-11-17 19:42:00,79.85,79.875,79.775,79.795,98800000.0
2008-11-17 19:43:00,79.795,79.835,79.775,79.82,75700000.0
2008-11-17 19:44:00,79.83,79.875,79.82,79.85,79300000.0
2008-11-17 19:45:00,79.86,79.875,79.845,79.86,51200000.0
2008-11-17 19:46:00,79.865,79.945,79.865,79.915,61400000.0
2008-11-17 19:47:00,79.915,80.005,79.915,80.0,59100000.0
2008-11-17 19:48:00,80.0,80.01,79.92,79.945,91000000.0
2008-11-17 19:49:00,79.94,80.0,79.935,79.955,42400000.0
2008-11-17 19:50:00,79.96,79.97,79.875,79.91,68300000.0
2008-11-17 19:51:00,79.905,79.935,79.9,79.925,31000000.0
2008-11-17 19:52:00,79.94,79.99,79.94,79.94,49000000.0
2008-11-17 19:53:00,79.94,79.97,79.93,79.93,52600000.0
2008-11-17 19:54:00,79.93,79.935,79.92,79.935,16600000.0
2008-11-17 19:55:00,79.935,79.935,79.81,79.82,82400000.0
2008-11-17 19:56:00,79.82,79.84,79.735,79.785,120000000.0
2008-11-17 19:57:00,79.785,79.84,79.715,79.74,186500000.0
2008-11-17 19:58:00,79.735,79.78,79.725,79.775,56400000.0
2008-11-17 19:59:00,79.79,79.805,79.765,79.765,53600000.0
2008-11-17 20:00:00,79.765,79.77,79.69,79.71,65600000.0
2008-11-17 20:01:00,79.715,79.72,79.67,79.67,64500000.0
2008-11-17 20:02:00,79.67,79.67,79.635,79.635,99699999.0
2008-11-17 20:03:00,79.625,79.675,79.62,79.655,50100000.0
2008-11-17 20:04:00,79.665,79.675,79.57,79.585,55600000.0
2008-11-17 20:05:00,79.585,79.6,79.53,79.54,73200000.0
2008-11-17 20:06:00,79.545,79.57,79.515,79.53,90400000.0
2008-11-17 20:07:00,79.535,79.6,79.535,79.585,67500000.0
2008-11-17 20:08:00,79.59,79.59,79.535,79.535,76600000.0
2008-11-17 20:09:00,79.535,79.595,79.525,79.57,71600000.0
2008-11-17 20:10:00,79.57,79.62,79.57,79.6,45200000.0
2008-11-17 20:11:00,79.6,79.6,79.54,79.545,64600000.0
2008-11-17 20:12:00,79.54,79.65,79.54,79.625,98000000.0
2008-11-17 20:13:00,79.62,79.69,79.62,79.64,80000000.0
2008-11-17 20:14:00,79.66,79.695,79.63,79.66,136900000.0
2008-11-17 20:15:00,79.665,79.69,79.65,79.65,189900000.0
2008-11-17 20:16:00,79.65,79.67,79.65,79.65,125500000.0
2008-11-17 20:17:00,79.595,79.64,79.58,79.615,66600000.0
2008-11-17 20:18:00,79.63,79.635,79.56,79.57,56400000.0
2008-11-17 20:19:00,79.565,79.645,79.54,79.645,50400000.0
2008-11-17 20:20:00,79.645,79.69,79.62,79.66,84000000.0
2008-11-17 20:21:00,79.655,79.72,79.655,79.68,73100000.0
2008-11-17 20:22:00,79.68,79.68,79.6,79.6,38400000.0
2008-11-17 20:23:00,79.6,79.625,79.575,79.59,60700000.0
2008-11-17 20:24:00,79.59,79.59,79.515,79.53,122500000.0
2008-11-17 20:25:00,79.53,79.575,79.49,79.52,67800000.0
2008-11-17 20:26:00,79.52,79.63,79.515,79.63,72400000.0
2008-11-17 20:27:00,79.63,79.655,79.59,79.655,78700000.0
2008-11-17 20:28:00,79.65,79.68,79.64,79.67,80100000.0
2008-11-17 20:29:00,79.665,79.68,79.635,79.645,38600000.0
2008-11-17 20:30:00,79.64,79.705,79.62,79.705,41400000.0
2008-11-17 20:31:00,79.69,79.75,79.685,79.73,46400000.0
2008-11-17 20:32:00,79.735,79.745,79.71,79.72,56500000.0
2008-11-17 20:33:00,79.715,79.745,79.695,79.695,26800000.0
2008-11-17 20:34:00,79.695,79.705,79.62,79.62,69700000.0
2008-11-17 20:35:00,79.62,79.625,79.535,79.545,45900000.0
2008-11-17 20:36:00,79.54,79.54,79.48,79.48,81200000.0
2008-11-17 20:37:00,79.485,79.505,79.46,79.505,64800000.0
2008-11-17 20:38:00,79.525,79.545,79.505,79.53,24200000.0
2008-11-17 20:39:00,79.535,79.605,79.535,79.595,96800000.0
2008-11-17 20:40:00,79.6,79.64,79.6,79.615,46900000.0
2008-11-17 20:41:00,79.615,79.635,79.605,79.62,50200000.0
2008-11-17 20:42:00,79.615,79.62,79.59,79.59,48600000.0
2008-11-17 20:43:00,79.59,79.59,79.51,79.535,66400000.0
2008-11-17 20:44:00,79.53,79.535,79.47,79.505,101699999.0
2008-11-17 20:45:00,79.51,79.51,79.47,79.51,342299997.0
2008-11-17 20:46:00,79.51,79.52,79.49,79.505,87600000.0
2008-11-17 20:47:00,79.505,79.505,79.465,79.505,53900000.0
2008-11-17 20:48:00,79.515,79.54,79.495,79.54,63400000.0
2008-11-17 20:49:00,79.545,79.56,79.525,79.54,74600000.0
2008-11-17 20:50:00,79.54,79.545,79.48,79.5,82200000.0
2008-11-17 20:51:00,79.5,79.51,79.485,79.51,45600000.0
2008-11-17 20:52:00,79.51,79.6,79.51,79.59,81900000.0
2008-11-17 20:53:00,79.59,79.64,79.59,79.635,49000000.0
2008-11-17 20:54:00,79.65,79.665,79.585,79.625,43800000.0
2008-11-17 20:55:00,79.62,79.66,79.605,79.645,77800000.0
2008-11-17 20:56:00,79.67,79.67,79.615,79.63,77400000.0
2008-11-17 20:57:00,79.63,79.64,79.625,79.625,42400000.0
2008-11-17 20:58:00,79.63,79.665,79.625,79.645,57400000.0
2008-11-17 20:59:00,79.65,79.69,79.65,79.655,87400000.0
2008-11-17 21:00:00,79.655,79.7,79.65,79.65,64600000.0
2008-11-17 21:01:00,79.655,79.655,79.585,79.605,62200000.0
2008-11-17 21:02:00,79.605,79.63,79.58,79.585,53800000.0
2008-11-17 21:03:00,79.595,79.595,79.51,79.58,178200000.0
2008-11-17 21:04:00,79.58,79.58,79.52,79.52,791199999.0
2008-11-17 21:05:00,79.52,79.59,79.52,79.59,218599999.0
2008-11-17 21:06:00,79.585,79.595,79.575,79.58,36400000.0
2008-11-17 21:07:00,79.58,79.65,79.58,79.635,73200000.0
2008-11-17 21:08:00,79.62,79.645,79.61,79.61,90900000.0
2008-11-17 21:09:00,79.615,79.64,79.605,79.64,41400000.0
2008-11-17 21:10:00,79.635,79.69,79.63,79.67,109200000.0
2008-11-17 21:11:00,79.65,79.76,79.64,79.7,209800000.0
2008-11-17 21:12:00,79.7,79.7,79.66,79.67,44600000.0
2008-11-17 21:13:00,79.67,79.735,79.655,79.725,79600000.0
2008-11-17 21:14:00,79.725,79.85,79.725,79.835,127600000.0
2008-11-17 21:15:00,79.835,79.9,79.835,79.9,59800000.0
2008-11-17 21:16:00,79.905,79.91,79.86,79.86,59000000.0
2008-11-17 21:17:00,79.86,79.885,79.84,79.84,112400000.0
2008-11-17 21:18:00,79.84,79.86,79.785,79.79,50200000.0
2008-11-17 21:19:00,79.79,79.79,79.725,79.77,71600000.0
2008-11-17 21:20:00,79.77,79.825,79.77,79.825,53600000.0
2008-11-17 21:21:00,79.83,79.855,79.83,79.83,57800000.0
2008-11-17 21:22:00,79.84,79.85,79.755,79.77,68000000.0
2008-11-17 21:23:00,79.765,79.77,79.75,79.76,203600000.0
2008-11-17 21:24:00,79.76,79.8,79.605,79.605,129400000.0
2008-11-17 21:25:00,79.595,79.61,79.54,79.54,53200000.0
2008-11-17 21:26:00,79.535,79.62,79.535,79.6,84200000.0
2008-11-17 21:27:00,79.6,79.615,79.54,79.54,809799996.0
2008-11-17 21:28:00,79.48,79.53,79.48,79.49,66400000.0
2008-11-17 21:29:00,79.485,79.485,79.405,79.43,70000000.0
2008-11-17 21:30:00,79.43,79.525,79.39,79.415,164700000.0
2008-11-17 21:31:00,79.405,79.425,79.36,79.4,110500000.0
2008-11-17 21:32:00,79.4,79.4,79.33,79.375,113500000.0
2008-11-17 21:33:00,79.38,79.385,79.355,79.37,53000000.0
2008-11-17 21:34:00,79.37,79.52,79.37,79.5,95200000.0
2008-11-17 21:35:00,79.495,79.515,79.48,79.51,76800000.0
2008-11-17 21:36:00,79.505,79.555,79.445,79.555,83800000.0
2008-11-17 21:37:00,79.545,79.615,79.515,79.6,129000000.0
2008-11-17 21:38:00,79.59,79.62,79.555,79.62,61600000.0
2008-11-17 21:39:00,79.61,79.625,79.575,79.59,72600000.0
2008-11-17 21:40:00,79.585,79.6,79.55,79.58,78000000.0
2008-11-17 21:41:00,79.585,79.6,79.55,79.55,35000000.0
2008-11-17 21:42:00,79.55,79.585,79.55,79.585,27000000.0
2008-11-17 21:43:00,79.585,79.635,79.57,79.615,52400000.0
2008-11-17 21:44:00,79.62,79.66,79.615,79.635,54000000.0
2008-11-17 21:45:00,79.635,79.64,79.55,79.62,135000000.0
2008-11-17 21:46:00,79.615,79.615,79.52,79.52,84800000.0
2008-11-17 21:47:00,79.52,79.595,79.52,79.57,56600000.0
2008-11-17 21:48:00,79.56,79.575,79.56,79.56,46200000.0
2008-11-17 21:49:00,79.56,79.565,79.455,79.49,92000000.0
2008-11-17 21:50:00,79.49,79.49,79.39,79.39,156400000.0
2008-11-17 21:51:00,79.39,79.43,79.38,79.4,50200000.0
2008-11-17 21:52:00,79.4,79.41,79.315,79.375,64000000.0
2008-11-17 21:53:00,79.37,79.37,79.33,79.33,91600000.0
2008-11-17 21:54:00,79.33,79.36,79.3,79.33,105600000.0
2008-11-17 21:55:00,79.335,79.375,79.32,79.365,64800000.0
2008-11-17 21:56:00,79.36,79.415,79.35,79.405,59200000.0
2008-11-17 21:57:00,79.405,79.435,79.385,79.41,61000000.0
2008-11-17 21:58:00,79.415,79.435,79.315,79.33,65000000.0
2008-11-17 21:59:00,79.33,79.335,79.26,79.29,350799989.0
2008-11-17 22:00:00,79.285,79.32,79.27,79.27,95600000.0
2008-11-17 22:01:00,79.27,79.285,79.215,79.235,48000000.0
2008-11-17 22:02:00,79.24,79.275,79.235,79.275,27400000.0
2008-11-17 22:03:00,79.285,79.33,79.265,79.33,49800000.0
2008-11-17 22:04:00,79.32,79.345,79.315,79.32,22900000.0
2008-11-17 22:05:00,79.32,79.37,79.3,79.325,49200000.0
2008-11-17 22:06:00,79.33,79.335,79.31,79.31,20000000.0
2008-11-17 22:07:00,79.305,79.32,79.28,79.315,19000000.0
2008-11-17 22:08:00,79.305,79.315,79.265,79.29,42000000.0
2008-11-17 22:09:00,79.325,79.385,79.31,79.31,120800000.0
2008-11-17 22:10:00,79.31,79.34,79.31,79.33,29600000.0
2008-11-17 22:11:00,79.33,79.35,79.295,79.33,68400000.0
2008-11-17 22:12:00,79.33,79.365,79.32,79.32,98700000.0
2008-11-17 22:13:00,79.32,79.34,79.32,79.335,44900000.0
2008-11-17 22:14:00,79.33,79.355,79.32,79.32,37600000.0
2008-11-17 22:15:00,79.33,79.37,79.32,79.345,71100000.0
2008-11-17 22:16:00,79.335,79.395,79.335,79.355,36100000.0
2008-11-17 22:17:00,79.36,79.39,79.35,79.39,25100000.0
2008-11-17 22:18:00,79.385,79.445,79.375,79.41,47200000.0
2008-11-17 22:19:00,79.405,79.45,79.37,79.415,185300000.0
2008-11-17 22:20:00,79.435,79.445,79.4,79.41,28800000.0
2008-11-17 22:21:00,79.41,79.42,79.41,79.41,17000000.0
2008-11-17 22:22:00,79.41,79.455,79.395,79.45,36200000.0
2008-11-17 22:23:00,79.46,79.46,79.285,79.335,151799994.0
2008-11-17 22:24:00,79.345,79.395,79.305,79.355,81600000.0
2008-11-17 22:25:00,79.355,79.385,79.275,79.275,94900000.0
2008-11-17 22:26:00,79.28,79.32,79.25,79.25,70900000.0
2008-11-17 22:27:00,79.25,79.32,79.24,79.32,93100000.0
2008-11-17 22:28:00,79.325,79.355,79.295,79.31,64500000.0
2008-11-17 22:29:00,79.3,79.315,79.3,79.3,39000000.0
2008-11-17 22:30:00,79.3,79.3,79.3,79.3,42000000.0
2008-11-17 22:31:00,79.3,79.31,79.235,79.265,54000000.0
2008-11-17 22:32:00,79.275,79.295,79.265,79.27,32000000.0
2008-11-17 22:33:00,79.265,79.28,79.19,79.19,53900000.0
2008-11-17 22:34:00,79.195,79.23,79.195,79.195,64600000.0
2008-11-17 22:35:00,79.195,79.24,79.195,79.225,38700000.0
2008-11-17 22:36:00,79.235,79.235,79.205,79.205,12400000.0
2008-11-17 22:37:00,79.2,79.205,79.095,79.095,292599990.0
2008-11-17 22:38:00,79.095,79.115,79.04,79.05,70000000.0
2008-11-17 22:39:00,79.055,79.105,79.05,79.105,54700000.0
2008-11-17 22:40:00,79.115,79.16,79.075,79.075,100600000.0
2008-11-17 22:41:00,79.07,79.085,79.06,79.08,32400000.0
2008-11-17 22:42:00,79.075,79.15,79.075,79.12,29000000.0
2008-11-17 22:43:00,79.12,79.125,79.12,79.12,20000000.0
2008-11-17 22:44:00,79.125,79.145,79.1,79.125,55000000.0
2008-11-17 22:45:00,79.135,79.135,79.12,79.12,8200000.0
2008-11-17 22:46:00,79.125,79.2,79.115,79.185,64000000.0
2008-11-17 22:47:00,79.195,79.275,79.19,79.275,45900000.0
2008-11-17 22:48:00,79.265,79.265,79.08,79.08,301900000.0
2008-11-17 22:49:00,79.075,79.105,79.075,79.085,80500000.0
2008-11-17 22:50:00,79.085,79.115,79.085,79.105,37800000.0
2008-11-17 22:51:00,79.1,79.155,79.1,79.13,54400000.0
2008-11-17 22:52:00,79.13,79.13,79.13,79.13,28000000.0
2008-11-17 22:53:00,79.13,79.14,79.13,79.13,36000000.0
2008-11-17 22:54:00,79.13,79.13,79.035,79.075,60000000.0
2008-11-17 22:55:00,79.07,79.085,78.975,78.975,76300000.0
2008-11-17 22:56:00,78.975,78.99,78.97,78.985,174600000.0
2008-11-17 22:57:00,78.97,78.97,78.9,78.91,127600000.0
2008-11-17 22:58:00,78.905,78.92,78.835,78.835,49000000.0
2008-11-17 22:59:00,78.83,78.84,78.79,78.8,29200000.0
2008-11-17 23:00:00,78.8,78.82,78.765,78.82,47800000.0
2008-11-17 23:01:00,78.825,78.845,78.805,78.835,34000000.0
2008-11-17 23:02:00,78.825,78.83,78.82,78.82,11000000.0
2008-11-17 23:03:00,78.82,78.835,78.815,78.825,11000000.0
2008-11-17 23:04:00,78.82,78.85,78.785,78.8,25000000.0
2008-11-17 23:05:00,78.79,78.83,78.785,78.82,58500000.0
2008-11-17 23:06:00,78.815,78.815,78.77,78.77,55800000.0
2008-11-17 23:07:00,78.765,78.77,78.75,78.755,630800010.0
2008-11-17 23:08:00,78.76,78.78,78.76,78.765,37000000.0
2008-11-17 23:09:00,78.765,78.79,78.73,78.755,76400000.0
2008-11-17 23:10:00,78.75,78.75,78.7,78.725,49400000.0
2008-11-17 23:11:00,78.73,78.755,78.695,78.705,58000000.0
2008-11-17 23:12:00,78.705,78.775,78.705,78.735,55100000.0
2008-11-17 23:13:00,78.76,78.78,78.745,78.78,32800000.0
2008-11-17 23:14:00,78.78,78.79,78.75,78.755,46400000.0
2008-11-17 23:15:00,78.75,78.76,78.745,78.745,22500000.0
2008-11-17 23:16:00,78.765,78.765,78.705,78.73,37100000.0
2008-11-17 23:17:00,78.725,78.75,78.7,78.71,85900000.0
2008-11-17 23:18:00,78.715,78.72,78.69,78.705,24800000.0
2008-11-17 23:19:00,78.7,78.705,78.64,78.64,187700000.0
2008-11-17 23:20:00,78.595,78.625,78.57,78.61,34600000.0
2008-11-17 23:21:00,78.61,78.645,78.595,78.605,48900000.0
2008-11-17 23:22:00,78.595,78.625,78.59,78.59,71400000.0
2008-11-17 23:23:00,78.6,78.6,78.52,78.535,126100000.0
2008-11-17 23:24:00,78.54,78.54,78.485,78.485,83500000.0
2008-11-17 23:25:00,78.48,78.515,78.48,78.515,38600000.0
2008-11-17 23:26:00,78.52,78.52,78.44,78.48,42900000.0
2008-11-17 23:27:00,78.48,78.53,78.47,78.53,29400000.0
2008-11-17 23:28:00,78.525,78.55,78.505,78.505,20200000.0
2008-11-17 23:29:00,78.515,78.57,78.515,78.565,30300000.0
2008-11-17 23:30:00,78.555,78.595,78.555,78.59,16000000.0
2008-11-17 23:31:00,78.595,78.595,78.555,78.585,24500000.0
2008-11-17 23:32:00,78.58,78.605,78.565,78.57,46100000.0
2008-11-17 23:33:00,78.565,78.57,78.56,78.56,11200000.0
2008-11-17 23:34:00,78.55,78.56,78.545,78.56,12200000.0
2008-11-17 23:35:00,78.55,78.585,78.55,78.58,20000000.0
2008-11-17 23:36:00,78.57,78.59,78.56,78.565,19200000.0
2008-11-17 23:37:00,78.56,78.56,78.495,78.51,50100000.0
2008-11-17 23:38:00,78.51,78.58,78.51,78.565,56300000.0
2008-11-17 23:39:00,78.565,78.565,78.5,78.535,34000000.0
2008-11-17 23:40:00,78.535,78.585,78.525,78.535,31000000.0
2008-11-17 23:41:00,78.525,78.525,78.5,78.5,11000000.0
2008-11-17 23:42:00,78.5,78.5,78.465,78.49,47800000.0
2008-11-17 23:43:00,78.48,78.545,78.44,78.54,66400000.0
2008-11-17 23:44:00,78.545,78.58,78.52,78.56,60000000.0
2008-11-17 23:45:00,78.555,78.625,78.54,78.545,50300000.0
2008-11-17 23:46:00,78.56,78.565,78.55,78.56,55600000.0
2008-11-17 23:47:00,78.55,78.585,78.55,78.585,94400000.0
2008-11-17 23:48:00,78.585,78.615,78.57,78.585,51800000.0
2008-11-17 23:49:00,78.585,78.635,78.585,78.635,7000000.0
2008-11-17 23:50:00,78.64,78.65,78.61,78.65,13200000.0
2008-11-17 23:51:00,78.655,78.67,78.61,78.625,27500000.0
2008-11-17 23:52:00,78.625,78.735,78.62,78.715,26900000.0
2008-11-17 23:53:00,78.71,78.71,78.65,78.68,48600000.0
2008-11-17 23:54:00,78.675,78.695,78.645,78.655,54000000.0
2008-11-17 23:55:00,78.64,78.67,78.635,78.665,25900000.0
2008-11-17 23:56:00,78.665,78.67,78.61,78.63,50900000.0
2008-11-17 23:57:00,78.63,78.63,78.59,78.625,38500000.0
2008-11-17 23:58:00,78.605,78.65,78.605,78.65,24400000.0
2008-11-17 23:59:00,78.665,78.665,78.61,78.625,74100000.0
2008-11-18 00:00:00,78.26,78.26,78.25,78.26,10000000.0
2008-11-18 00:01:00,78.27,78.27,78.26,78.27,10000000.0
2008-11-18 00:02:00,78.26,78.28,78.26,78.28,10000000.0
2008-11-18 00:03:00,78.3,78.3,78.29,78.29,10000000.0
2008-11-18 00:04:00,78.28,78.31,78.28,78.3,10000000.0
2008-11-18 00:05:00,78.585,78.685,78.585,78.665,10000000.0
2008-11-18 00:06:00,78.655,78.655,78.585,78.63,9000000.0
2008-11-18 00:07:00,78.63,78.645,78.55,78.605,28000000.0
2008-11-18 00:08:00,78.585,78.63,78.585,78.61,12500000.0
2008-11-18 00:09:00,78.62,78.62,78.57,78.57,26500000.0
2008-11-18 00:10:00,78.58,78.61,78.58,78.61,7000000.0
2008-11-18 00:11:00,78.6,78.6,78.585,78.585,4000000.0
2008-11-18 00:12:00,78.6,78.605,78.6,78.6,4000000.0
2008-11-18 00:13:00,78.595,78.6,78.5,78.535,30000000.0
2008-11-18 00:14:00,78.53,78.55,78.515,78.55,7000000.0
2008-11-18 00:15:00,78.545,78.56,78.435,78.44,17500000.0
2008-11-18 00:16:00,78.47,78.52,78.46,78.5,25000000.0
2008-11-18 00:17:00,78.505,78.515,78.505,78.515,3000000.0
2008-11-18 00:18:00,78.51,78.565,78.505,78.535,17000000.0
2008-11-18 00:19:00,78.555,78.58,78.47,78.565,34700000.0
2008-11-18 00:20:00,78.525,78.58,78.525,78.58,10200000.0
2008-11-18 00:21:00,78.56,78.57,78.54,78.56,35300000.0
2008-11-18 00:22:00,78.53,78.58,78.53,78.58,5500000.0
2008-11-18 00:23:00,78.54,78.6,78.54,78.55,19000000.0
2008-11-18 00:24:00,78.56,78.58,78.53,78.54,13400000.0
2008-11-18 00:25:00,78.53,78.57,78.53,78.565,51100000.0
2008-11-18 00:26:00,78.56,78.56,78.545,78.55,14400000.0
2008-11-18 00:27:00,78.55,78.55,78.545,78.55,4800000.0
2008-11-18 00:28:00,78.555,78.58,78.55,78.555,20800000.0
2008-11-18 00:29:00,78.555,78.565,78.52,78.53,59200000.0
2008-11-18 00:30:00,78.53,78.53,78.405,78.425,173700000.0
2008-11-18 00:31:00,78.43,78.46,78.43,78.45,11200000.0
2008-11-18 00:32:00,78.45,78.46,78.45,78.46,5400000.0
2008-11-18 00:33:00,78.46,78.495,78.43,78.485,47000000.0
2008-11-18 00:34:00,78.49,78.495,78.47,78.48,22400000.0
2008-11-18 00:35:00,78.48,78.5,78.48,78.485,9600000.0
2008-11-18 00:36:00,78.5,78.515,78.485,78.505,19200000.0
2008-11-18 00:37:00,78.485,78.51,78.485,78.5,22100000.0
2008-11-18 00:38:00,78.51,78.52,78.5,78.5,18200000.0
2008-11-18 00:39:00,78.49,78.49,78.485,78.485,4200000.0
2008-11-18 00:40:00,78.475,78.475,78.47,78.47,33600000.0
2008-11-18 00:41:00,78.47,78.48,78.47,78.48,23200000.0
2008-11-18 00:42:00,78.48,78.485,78.475,78.485,9600000.0
2008-11-18 00:43:00,78.49,78.55,78.49,78.55,9600000.0
2008-11-18 00:44:00,78.535,78.55,78.495,78.53,66900000.0
2008-11-18 00:45:00,78.53,78.545,78.52,78.53,25200000.0
2008-11-18 00:46:00,78.525,78.54,78.47,78.48,122300000.0
2008-11-18 00:47:00,78.485,78.505,78.47,78.47,87300000.0
2008-11-18 00:48:00,78.47,78.48,78.45,78.45,118800000.0
2008-11-18 00:49:00,78.47,78.47,78.47,78.47,24000000.0
2008-11-18 00:50:00,78.47,78.47,78.32,78.33,55200000.0
2008-11-18 00:51:00,78.335,78.345,78.33,78.33,27000000.0
2008-11-18 00:52:00,78.33,78.36,78.33,78.345,25200000.0
2008-11-18 00:53:00,78.33,78.33,78.33,78.33,10400000.0
2008-11-18 00:54:00,78.33,78.33,78.33,78.33,1200000.0
2008-11-18 00:55:00,78.33,78.33,78.33,78.33,19200000.0
2008-11-18 00:56:00,78.33,78.33,78.24,78.26,32000000.0
2008-11-18 00:57:00,78.265,78.265,78.235,78.255,16000000.0
2008-11-18 00:58:00,78.26,78.28,78.26,78.265,40000000.0
2008-11-18 00:59:00,78.27,78.27,78.255,78.255,11200000.0
2008-11-18 01:00:00,78.255,78.255,78.255,78.255,9600000.0
2008-11-18 01:01:00,78.26,78.265,78.255,78.26,14400000.0
2008-11-18 01:02:00,78.265,78.28,78.26,78.28,16000000.0
2008-11-18 01:03:00,78.28,78.28,78.28,78.28,2200000.0
2008-11-18 01:04:00,78.285,78.29,78.285,78.29,4800000.0
2008-11-18 01:05:00,78.315,78.33,78.285,78.295,11600000.0
2008-11-18 01:06:00,78.295,78.31,78.29,78.305,11200000.0
2008-11-18 01:07:00,78.31,78.345,78.285,78.34,28600000.0
2008-11-18 01:08:00,78.34,78.345,78.325,78.345,9000000.0
2008-11-18 01:09:00,78.34,78.34,78.34,78.34,3200000.0
2008-11-18 01:10:00,78.345,78.36,78.335,78.36,17600000.0
2008-11-18 01:11:00,78.35,78.36,78.35,78.36,6400000.0
2008-11-18 01:12:00,78.36,78.4,78.36,78.4,20300000.0
2008-11-18 01:13:00,78.39,78.4,78.39,78.4,16800000.0
2008-11-18 01:14:00,78.39,78.39,78.36,78.385,23000000.0
2008-11-18 01:15:00,78.38,78.385,78.37,78.385,10700000.0
2008-11-18 01:16:00,78.39,78.425,78.39,78.415,27700000.0
2008-11-18 01:17:00,78.415,78.42,78.415,78.415,10700000.0
2008-11-18 01:18:00,78.41,78.45,78.41,78.43,40000000.0
2008-11-18 01:19:00,78.435,78.435,78.415,78.43,62600000.0
2008-11-18 01:20:00,78.435,78.48,78.39,78.425,66100000.0
2008-11-18 01:21:00,78.425,78.55,78.4,78.55,86600000.0
2008-11-18 01:22:00,78.505,78.54,78.465,78.535,44200000.0
2008-11-18 01:23:00,78.54,78.545,78.53,78.53,23400000.0
2008-11-18 01:24:00,78.53,78.53,78.495,78.495,23000000.0
2008-11-18 01:25:00,78.495,78.51,78.465,78.47,43800000.0
2008-11-18 01:26:00,78.47,78.485,78.465,78.485,15100000.0
2008-11-18 01:27:00,78.48,78.495,78.48,78.495,9400000.0
2008-11-18 01:28:00,78.5,78.5,78.46,78.48,30100000.0
2008-11-18 01:29:00,78.48,78.48,78.44,78.44,41100000.0
2008-11-18 01:30:00,78.43,78.44,78.38,78.38,42500000.0
2008-11-18 01:31:00,78.39,78.4,78.37,78.395,22500000.0
2008-11-18 01:32:00,78.4,78.4,78.365,78.365,24500000.0
2008-11-18 01:33:00,78.365,78.365,78.36,78.36,4800000.0
2008-11-18 01:34:00,78.365,78.365,78.34,78.345,17000000.0
2008-11-18 01:35:00,78.34,78.34,78.33,78.33,4600000.0
2008-11-18 01:36:00,78.34,78.4,78.34,78.4,14000000.0
2008-11-18 01:37:00,78.4,78.42,78.355,78.405,31600000.0
2008-11-18 01:38:00,78.405,78.42,78.38,78.4,31500000.0
2008-11-18 01:39:00,78.395,78.395,78.34,78.36,55600000.0
2008-11-18 01:40:00,78.36,78.36,78.355,78.355,2600000.0
2008-11-18 01:41:00,78.36,78.42,78.36,78.42,29400000.0
2008-11-18 01:42:00,78.44,78.465,78.44,78.455,50200000.0
2008-11-18 01:43:00,78.46,78.57,78.45,78.53,73600000.0
2008-11-18 01:44:00,78.53,78.635,78.53,78.565,94600000.0
2008-11-18 01:45:00,78.57,78.605,78.565,78.58,48500000.0
2008-11-18 01:46:00,78.565,78.58,78.555,78.58,35800000.0
2008-11-18 01:47:00,78.575,78.58,78.495,78.53,128400000.0
2008-11-18 01:48:00,78.52,78.575,78.515,78.575,152500000.0
2008-11-18 01:49:00,78.575,78.605,78.57,78.605,39500000.0
2008-11-18 01:50:00,78.6,78.6,78.57,78.575,20400000.0
2008-11-18 01:51:00,78.575,78.595,78.575,78.58,19400000.0
2008-11-18 01:52:00,78.58,78.635,78.56,78.58,106900000.0
2008-11-18 01:53:00,78.59,78.595,78.58,78.58,38700000.0
2008-11-18 01:54:00,78.595,78.62,78.57,78.57,332900000.0
2008-11-18 01:55:00,78.57,78.57,78.57,78.57,336000000.0
2008-11-18 01:56:00,78.57,78.57,78.435,78.515,186400000.0
2008-11-18 01:57:00,78.51,78.54,78.51,78.51,74600000.0
2008-11-18 01:58:00,78.51,78.515,78.48,78.485,133600000.0
2008-11-18 01:59:00,78.485,78.485,78.43,78.435,92600000.0
2008-11-18 02:00:00,78.445,78.48,78.42,78.48,52800000.0
2008-11-18 02:01:00,78.49,78.49,78.44,78.44,51200000.0
2008-11-18 02:02:00,78.45,78.46,78.43,78.45,48800000.0
2008-11-18 02:03:00,78.45,78.49,78.45,78.46,55600000.0
2008-11-18 02:04:00,78.465,78.475,78.43,78.455,54000000.0
2008-11-18 02:05:00,78.455,78.465,78.425,78.45,57600000.0
2008-11-18 02:06:00,78.45,78.45,78.405,78.415,46400000.0
2008-11-18 02:07:00,78.415,78.46,78.415,78.46,40000000.0
2008-11-18 02:08:00,78.48,78.505,78.48,78.495,22400000.0
2008-11-18 02:09:00,78.5,78.59,78.5,78.56,54400000.0
2008-11-18 02:10:00,78.555,78.58,78.555,78.575,9600000.0
2008-11-18 02:11:00,78.58,78.59,78.53,78.565,40000000.0
2008-11-18 02:12:00,78.57,78.57,78.54,78.55,30400000.0
2008-11-18 02:13:00,78.535,78.545,78.515,78.53,33600000.0
2008-11-18 02:14:00,78.545,78.55,78.52,78.52,26600000.0
2008-11-18 02:15:00,78.52,78.535,78.51,78.52,48600000.0
2008-11-18 02:16:00,78.525,78.575,78.51,78.57,57600000.0
2008-11-18 02:17:00,78.575,78.575,78.545,78.545,22400000.0
2008-11-18 02:18:00,78.545,78.555,78.535,78.54,32000000.0
2008-11-18 02:19:00,78.535,78.535,78.44,78.44,189600000.0
2008-11-18 02:20:00,78.44,78.45,78.44,78.44,528400000.0
2008-11-18 02:21:00,78.44,78.44,78.35,78.385,350800000.0
2008-11-18 02:22:00,78.39,78.395,78.355,78.37,64800000.0
2008-11-18 02:23:00,78.375,78.38,78.37,78.37,47000000.0
2008-11-18 02:24:00,78.37,78.37,78.37,78.37,38400000.0
2008-11-18 02:25:00,78.37,78.37,78.37,78.37,30800000.0
2008-11-18 02:26:00,78.375,78.38,78.37,78.37,35200000.0
2008-11-18 02:27:00,78.375,78.39,78.37,78.37,36400000.0
2008-11-18 02:28:00,78.375,78.395,78.36,78.375,46400000.0
2008-11-18 02:29:00,78.375,78.375,78.37,78.37,12800000.0
2008-11-18 02:30:00,78.375,78.375,78.35,78.35,66800000.0
2008-11-18 02:31:00,78.35,78.35,78.265,78.27,80800000.0
2008-11-18 02:32:00,78.265,78.305,78.265,78.3,25600000.0
2008-11-18 02:33:00,78.305,78.31,78.29,78.295,25000000.0
2008-11-18 02:34:00,78.29,78.305,78.29,78.29,26400000.0
2008-11-18 02:35:00,78.29,78.29,78.29,78.29,32200000.0
2008-11-18 02:36:00,78.29,78.29,78.225,78.245,36000000.0
2008-11-18 02:37:00,78.25,78.27,78.195,78.23,48000000.0
2008-11-18 02:38:00,78.23,78.235,78.18,78.19,57600000.0
2008-11-18 02:39:00,78.205,78.24,78.2,78.24,33600000.0
2008-11-18 02:40:00,78.24,78.265,78.235,78.265,27200000.0
2008-11-18 02:41:00,78.265,78.275,78.265,78.275,24000000.0
2008-11-18 02:42:00,78.28,78.305,78.26,78.285,30400000.0
2008-11-18 02:43:00,78.285,78.29,78.275,78.275,28800000.0
2008-11-18 02:44:00,78.27,78.29,78.27,78.29,28200000.0
2008-11-18 02:45:00,78.29,78.35,78.29,78.345,49800000.0
2008-11-18 02:46:00,78.34,78.34,78.3,78.335,42000000.0
2008-11-18 02:47:00,78.325,78.325,78.26,78.275,75000000.0
2008-11-18 02:48:00,78.28,78.28,78.26,78.26,24800000.0
2008-11-18 02:49:00,78.26,78.28,78.26,78.275,31600000.0
2008-11-18 02:50:00,78.28,78.31,78.28,78.295,43200000.0
2008-11-18 02:51:00,78.3,78.3,78.295,78.295,6400000.0
2008-11-18 02:52:00,78.295,78.305,78.29,78.29,14400000.0
2008-11-18 02:53:00,78.285,78.285,78.28,78.285,8000000.0
2008-11-18 02:54:00,78.275,78.275,78.215,78.225,43200000.0
2008-11-18 02:55:00,78.22,78.295,78.22,78.275,57600000.0
2008-11-18 02:56:00,78.275,78.31,78.26,78.31,36800000.0
2008-11-18 02:57:00,78.305,78.355,78.305,78.35,33200000.0
2008-11-18 02:58:00,78.35,78.36,78.325,78.33,49800000.0
2008-11-18 02:59:00,78.325,78.365,78.32,78.32,133600000.0
2008-11-18 03:00:00,78.33,78.33,78.235,78.24,82200000.0
2008-11-18 03:01:00,78.24,78.28,78.235,78.25,58800000.0
2008-11-18 03:02:00,78.255,78.255,78.245,78.25,14400000.0
2008-11-18 03:03:00,78.245,78.25,78.205,78.205,40000000.0
2008-11-18 03:04:00,78.205,78.25,78.2,78.225,86600000.0
2008-11-18 03:05:00,78.225,78.25,78.195,78.21,263400000.0
2008-11-18 03:06:00,78.215,78.245,78.205,78.235,224400000.0
2008-11-18 03:07:00,78.23,78.24,78.23,78.235,13400000.0
2008-11-18 03:08:00,78.235,78.27,78.23,78.26,33600000.0
2008-11-18 03:09:00,78.26,78.275,78.25,78.255,33600000.0
2008-11-18 03:10:00,78.26,78.29,78.26,78.265,62400000.0
2008-11-18 03:11:00,78.26,78.28,78.26,78.275,11200000.0
2008-11-18 03:12:00,78.27,78.29,78.25,78.28,29200000.0
2008-11-18 03:13:00,78.29,78.3,78.27,78.29,27600000.0
2008-11-18 03:14:00,78.3,78.3,78.28,78.28,9000000.0
2008-11-18 03:15:00,78.285,78.295,78.285,78.29,12800000.0
2008-11-18 03:16:00,78.29,78.305,78.29,78.3,33600000.0
2008-11-18 03:17:00,78.3,78.305,78.295,78.295,23400000.0
2008-11-18 03:18:00,78.3,78.305,78.295,78.3,19200000.0
2008-11-18 03:19:00,78.295,78.31,78.285,78.3,22200000.0
2008-11-18 03:20:00,78.29,78.32,78.28,78.28,19400000.0
2008-11-18 03:21:00,78.28,78.295,78.28,78.29,30400000.0
2008-11-18 03:22:00,78.295,78.295,78.285,78.29,22600000.0
2008-11-18 03:23:00,78.29,78.3,78.285,78.3,17600000.0
2008-11-18 03:24:00,78.3,78.34,78.295,78.32,52200000.0
2008-11-18 03:25:00,78.32,78.33,78.305,78.32,13600000.0
2008-11-18 03:26:00,78.325,78.33,78.325,78.33,4800000.0
2008-11-18 03:27:00,78.33,78.33,78.31,78.32,19800000.0
2008-11-18 03:28:00,78.33,78.335,78.305,78.315,49600000.0
2008-11-18 03:29:00,78.32,78.32,78.31,78.315,45200000.0
2008-11-18 03:30:00,78.31,78.31,78.285,78.29,53000000.0
2008-11-18 03:31:00,78.29,78.3,78.27,78.28,54800000.0
2008-11-18 03:32:00,78.29,78.295,78.265,78.265,48000000.0
2008-11-18 03:33:00,78.265,78.32,78.26,78.31,44800000.0
2008-11-18 03:34:00,78.31,78.33,78.31,78.32,31400000.0
2008-11-18 03:35:00,78.32,78.35,78.32,78.35,32200000.0
2008-11-18 03:36:00,78.335,78.36,78.335,78.36,37800000.0
2008-11-18 03:37:00,78.36,78.38,78.36,78.37,23200000.0
2008-11-18 03:38:00,78.38,78.38,78.35,78.37,34200000.0
2008-11-18 03:39:00,78.36,78.42,78.36,78.42,18600000.0
2008-11-18 03:40:00,78.425,78.45,78.42,78.435,80000000.0
2008-11-18 03:41:00,78.43,78.44,78.43,78.43,15600000.0
2008-11-18 03:42:00,78.43,78.43,78.41,78.42,26400000.0
2008-11-18 03:43:00,78.42,78.44,78.42,78.44,10000000.0
2008-11-18 03:44:00,78.44,78.45,78.395,78.395,56600000.0
2008-11-18 03:45:00,78.39,78.39,78.325,78.325,62800000.0
2008-11-18 03:46:00,78.33,78.37,78.325,78.35,34200000.0
2008-11-18 03:47:00,78.355,78.355,78.34,78.34,16600000.0
2008-11-18 03:48:00,78.345,78.385,78.345,78.385,11200000.0
2008-11-18 03:49:00,78.385,78.415,78.38,78.41,27200000.0
2008-11-18 03:50:00,78.395,78.42,78.39,78.41,90600000.0
2008-11-18 03:51:00,78.41,78.46,78.4,78.46,91400000.0
2008-11-18 03:52:00,78.46,78.465,78.44,78.445,38600000.0
2008-11-18 03:53:00,78.445,78.475,78.445,78.455,30400000.0
2008-11-18 03:54:00,78.46,78.49,78.45,78.46,60700000.0
2008-11-18 03:55:00,78.455,78.455,78.45,78.455,4800000.0
2008-11-18 03:56:00,78.45,78.465,78.445,78.445,16000000.0
2008-11-18 03:57:00,78.445,78.445,78.42,78.43,22400000.0
2008-11-18 03:58:00,78.425,78.46,78.425,78.46,23200000.0
2008-11-18 03:59:00,78.46,78.46,78.435,78.445,39100000.0
2008-11-18 04:00:00,78.45,78.485,78.45,78.48,45600000.0
2008-11-18 04:01:00,78.48,78.48,78.44,78.45,68800000.0
2008-11-18 04:02:00,78.46,78.475,78.46,78.465,39800000.0
2008-11-18 04:03:00,78.465,78.465,78.46,78.46,3200000.0
2008-11-18 04:04:00,78.455,78.5,78.455,78.5,39400000.0
2008-11-18 04:05:00,78.505,78.585,78.5,78.57,88700000.0
2008-11-18 04:06:00,78.565,78.58,78.55,78.57,27200000.0
2008-11-18 04:07:00,78.575,78.575,78.53,78.56,86600000.0
2008-11-18 04:08:00,78.555,78.56,78.54,78.56,24000000.0
2008-11-18 04:09:00,78.57,78.57,78.56,78.56,32100000.0
2008-11-18 04:10:00,78.57,78.58,78.56,78.58,22200000.0
2008-11-18 04:11:00,78.58,78.58,78.57,78.57,38600000.0
2008-11-18 04:12:00,78.575,78.575,78.56,78.56,40000000.0
2008-11-18 04:13:00,78.56,78.56,78.545,78.545,17200000.0
2008-11-18 04:14:00,78.56,78.56,78.54,78.56,32900000.0
2008-11-18 04:15:00,78.56,78.56,78.525,78.53,27200000.0
2008-11-18 04:16:00,78.54,78.545,78.525,78.535,51300000.0
2008-11-18 04:17:00,78.535,78.54,78.525,78.53,25000000.0
2008-11-18 04:18:00,78.525,78.53,78.51,78.51,27600000.0
2008-11-18 04:19:00,78.52,78.54,78.52,78.53,17000000.0
2008-11-18 04:20:00,78.525,78.54,78.51,78.53,24500000.0
2008-11-18 04:21:00,78.55,78.57,78.54,78.545,62900000.0
2008-11-18 04:22:00,78.545,78.55,78.545,78.545,30400000.0
2008-11-18 04:23:00,78.545,78.545,78.535,78.54,40000000.0
2008-11-18 04:24:00,78.54,78.555,78.54,78.555,30400000.0
2008-11-18 04:25:00,78.55,78.58,78.54,78.58,33600000.0
2008-11-18 04:26:00,78.58,78.58,78.56,78.565,33600000.0
2008-11-18 04:27:00,78.57,78.57,78.555,78.57,24000000.0
2008-11-18 04:28:00,78.57,78.57,78.555,78.56,18400000.0
2008-11-18 04:29:00,78.525,78.59,78.525,78.54,56000000.0
2008-11-18 04:30:00,78.54,78.56,78.515,78.545,70000000.0
2008-11-18 04:31:00,78.54,78.54,78.53,78.54,62000000.0
2008-11-18 04:32:00,78.545,78.555,78.53,78.55,29000000.0
2008-11-18 04:33:00,78.53,78.55,78.53,78.55,53200000.0
2008-11-18 04:34:00,78.55,78.555,78.55,78.55,28000000.0
2008-11-18 04:35:00,78.55,78.55,78.535,78.535,14400000.0
2008-11-18 04:36:00,78.535,78.56,78.525,78.56,32600000.0
2008-11-18 04:37:00,78.555,78.555,78.545,78.55,22600000.0
2008-11-18 04:38:00,78.55,78.55,78.55,78.55,1600000.0
2008-11-18 04:39:00,78.555,78.575,78.55,78.575,22400000.0
2008-11-18 04:40:00,78.57,78.57,78.56,78.57,19200000.0
2008-11-18 04:41:00,78.58,78.58,78.55,78.56,50000000.0
2008-11-18 04:42:00,78.56,78.61,78.56,78.59,47400000.0
2008-11-18 04:43:00,78.585,78.585,78.57,78.58,28000000.0
2008-11-18 04:44:00,78.58,78.59,78.58,78.59,6800000.0
2008-11-18 04:45:00,78.59,78.61,78.59,78.6,11600000.0
2008-11-18 04:46:00,78.6,78.61,78.585,78.59,63900000.0
2008-11-18 04:47:00,78.59,78.6,78.59,78.6,105400000.0
2008-11-18 04:48:00,78.595,78.595,78.595,78.595,1600000.0
2008-11-18 04:49:00,78.59,78.61,78.56,78.59,37200000.0
2008-11-18 04:50:00,78.595,78.595,78.58,78.585,37200000.0
2008-11-18 04:51:00,78.59,78.59,78.57,78.585,27400000.0
2008-11-18 04:52:00,78.59,78.6,78.585,78.595,19000000.0
2008-11-18 04:53:00,78.6,78.6,78.58,78.6,52700000.0
2008-11-18 04:54:00,78.59,78.6,78.59,78.59,26000000.0
2008-11-18 04:55:00,78.595,78.6,78.59,78.6,17600000.0
2008-11-18 04:56:00,78.6,78.6,78.6,78.6,1600000.0
2008-11-18 04:57:00,78.605,78.605,78.555,78.565,48100000.0
2008-11-18 04:58:00,78.565,78.585,78.565,78.585,24000000.0
2008-11-18 04:59:00,78.59,78.6,78.59,78.6,13600000.0
2008-11-18 05:00:00,78.6,78.61,78.585,78.61,65000000.0
2008-11-18 05:01:00,78.6,78.61,78.59,78.61,50200000.0
2008-11-18 05:02:00,78.53,78.57,78.53,78.53,16800000.0
2008-11-18 05:03:00,78.61,78.62,78.6,78.6,16800000.0
2008-11-18 05:04:00,78.55,78.57,78.55,78.56,3200000.0
2008-11-18 05:05:00,78.6,78.605,78.6,78.605,3200000.0
2008-11-18 05:06:00,78.605,78.62,78.6,78.61,40000000.0
2008-11-18 05:07:00,78.61,78.61,78.6,78.605,38400000.0
2008-11-18 05:08:00,78.605,78.61,78.59,78.59,62400000.0
2008-11-18 05:09:00,78.6,78.6,78.59,78.6,26700000.0
2008-11-18 05:10:00,78.6,78.6,78.59,78.6,15000000.0
2008-11-18 05:11:00,78.6,78.605,78.585,78.59,69000000.0
2008-11-18 05:12:00,78.59,78.6,78.585,78.59,22400000.0
2008-11-18 05:13:00,78.59,78.6,78.59,78.6,12400000.0
2008-11-18 05:14:00,78.6,78.6,78.58,78.58,27600000.0
2008-11-18 05:15:00,78.585,78.605,78.585,78.595,30400000.0
2008-11-18 05:16:00,78.6,78.6,78.59,78.59,19200000.0
2008-11-18 05:17:00,78.59,78.6,78.58,78.6,110200000.0
2008-11-18 05:18:00,78.605,78.605,78.595,78.595,12800000.0
2008-11-18 05:19:00,78.6,78.6,78.59,78.6,57000000.0
2008-11-18 05:20:00,78.59,78.6,78.59,78.59,10800000.0
2008-11-18 05:21:00,78.59,78.6,78.59,78.6,7600000.0
2008-11-18 05:22:00,78.6,78.6,78.6,78.6,3800000.0
2008-11-18 05:23:00,78.595,78.595,78.59,78.59,3200000.0
2008-11-18 05:24:00,78.595,78.6,78.59,78.595,8400000.0
2008-11-18 05:25:00,78.59,78.6,78.585,78.595,12800000.0
2008-11-18 05:26:00,78.6,78.62,78.59,78.62,48600000.0
2008-11-18 05:27:00,78.62,78.62,78.605,78.61,16000000.0
2008-11-18 05:28:00,78.61,78.62,78.605,78.62,14400000.0
2008-11-18 05:29:00,78.615,78.62,78.605,78.62,19200000.0
2008-11-18 05:30:00,78.61,78.62,78.58,78.615,27200000.0
2008-11-18 05:31:00,78.62,78.63,78.605,78.62,61600000.0
2008-11-18 05:32:00,78.625,78.69,78.62,78.685,49700000.0
2008-11-18 05:33:00,78.68,78.715,78.66,78.66,80400000.0
2008-11-18 05:34:00,78.66,78.66,78.66,78.66,162400000.0
2008-11-18 05:35:00,78.67,78.67,78.66,78.66,86000000.0
2008-11-18 05:36:00,78.66,78.66,78.66,78.66,251600000.0
2008-11-18 05:37:00,78.66,78.66,78.66,78.66,198800000.0
2008-11-18 05:38:00,78.66,78.66,78.66,78.66,102000000.0
2008-11-18 05:39:00,78.66,78.66,78.66,78.66,144000000.0
2008-11-18 05:40:00,78.66,78.66,78.66,78.66,84000000.0
2008-11-18 05:41:00,78.66,78.66,78.66,78.66,6000000.0
2008-11-18 05:42:00,78.66,78.66,78.66,78.66,96000000.0
2008-11-18 05:43:00,78.66,78.66,78.66,78.66,84000000.0
2008-11-18 05:44:00,78.66,78.66,78.54,78.65,193100000.0
2008-11-18 05:45:00,78.65,78.67,78.63,78.65,45000000.0
2008-11-18 05:46:00,78.64,78.66,78.625,78.64,46300000.0
2008-11-18 05:47:00,78.63,78.63,78.61,78.615,75800000.0
2008-11-18 05:48:00,78.61,78.61,78.585,78.585,48800000.0
2008-11-18 05:49:00,78.59,78.6,78.55,78.58,64700000.0
2008-11-18 05:50:00,78.585,78.59,78.575,78.58,47700000.0
2008-11-18 05:51:00,78.58,78.58,78.57,78.575,32200000.0
2008-11-18 05:52:00,78.575,78.595,78.57,78.595,24600000.0
2008-11-18 05:53:00,78.6,78.6,78.57,78.57,14300000.0
2008-11-18 05:54:00,78.575,78.62,78.57,78.62,26800000.0
2008-11-18 05:55:00,78.61,78.615,78.605,78.605,9600000.0
2008-11-18 05:56:00,78.6,78.6,78.575,78.59,41800000.0
2008-11-18 05:57:00,78.59,78.59,78.51,78.52,72200000.0
2008-11-18 05:58:00,78.525,78.55,78.52,78.525,52800000.0
2008-11-18 05:59:00,78.515,78.535,78.5,78.5,52900000.0
2008-11-18 06:00:00,78.495,78.525,78.49,78.515,68800000.0
2008-11-18 06:01:00,78.51,78.52,78.505,78.51,19200000.0
2008-11-18 06:02:00,78.52,78.55,78.52,78.53,35200000.0
2008-11-18 06:03:00,78.515,78.57,78.515,78.55,48700000.0
2008-11-18 06:04:00,78.55,78.57,78.55,78.55,9000000.0
2008-11-18 06:05:00,78.55,78.56,78.54,78.55,29600000.0
2008-11-18 06:06:00,78.55,78.56,78.535,78.56,52000000.0
2008-11-18 06:07:00,78.565,78.565,78.52,78.53,45900000.0
2008-11-18 06:08:00,78.535,78.54,78.515,78.535,119100000.0
2008-11-18 06:09:00,78.53,78.53,78.5,78.52,35400000.0
2008-11-18 06:10:00,78.51,78.53,78.51,78.53,66700000.0
2008-11-18 06:11:00,78.525,78.53,78.515,78.52,26200000.0
2008-11-18 06:12:00,78.525,78.56,78.52,78.555,40700000.0
2008-11-18 06:13:00,78.55,78.56,78.52,78.54,66900000.0
2008-11-18 06:14:00,78.54,78.58,78.54,78.58,41800000.0
2008-11-18 06:15:00,78.58,78.585,78.565,78.57,13200000.0
2008-11-18 06:16:00,78.62,78.62,78.59,78.59,41600000.0
2008-11-18 06:17:00,78.565,78.575,78.535,78.545,41600000.0
2008-11-18 06:18:00,78.54,78.545,78.505,78.51,49200000.0
2008-11-18 06:19:00,78.505,78.53,78.505,78.515,27200000.0
2008-11-18 06:20:00,78.51,78.53,78.51,78.525,22400000.0
2008-11-18 06:21:00,78.515,78.52,78.495,78.5,24500000.0
2008-11-18 06:22:00,78.505,78.52,78.5,78.515,32000000.0
2008-11-18 06:23:00,78.51,78.515,78.5,78.51,33600000.0
2008-11-18 06:24:00,78.505,78.51,78.48,78.48,22900000.0
2008-11-18 06:25:00,78.48,78.515,78.48,78.515,27800000.0
2008-11-18 06:26:00,78.51,78.52,78.5,78.505,57100000.0
2008-11-18 06:27:00,78.52,78.545,78.51,78.545,29500000.0
2008-11-18 06:28:00,78.555,78.56,78.525,78.555,42600000.0
2008-11-18 06:29:00,78.55,78.575,78.525,78.525,55300000.0
2008-11-18 06:30:00,78.53,78.545,78.525,78.545,17600000.0
2008-11-18 06:31:00,78.54,78.54,78.51,78.53,66400000.0
2008-11-18 06:32:00,78.54,78.56,78.53,78.555,50400000.0
2008-11-18 06:33:00,78.56,78.57,78.535,78.55,72000000.0
2008-11-18 06:34:00,78.56,78.56,78.545,78.55,14000000.0
2008-11-18 06:35:00,78.55,78.56,78.54,78.54,26000000.0
2008-11-18 06:36:00,78.56,78.57,78.56,78.57,6000000.0
2008-11-18 06:37:00,78.57,78.57,78.54,78.54,25000000.0
2008-11-18 06:38:00,78.525,78.525,78.515,78.52,22500000.0
2008-11-18 06:39:00,78.525,78.53,78.515,78.53,8400000.0
2008-11-18 06:40:00,78.535,78.585,78.53,78.555,101300000.0
2008-11-18 06:41:00,78.56,78.585,78.55,78.58,14400000.0
2008-11-18 06:42:00,78.58,78.595,78.555,78.57,49800000.0
2008-11-18 06:43:00,78.565,78.575,78.56,78.56,10000000.0
2008-11-18 06:44:00,78.565,78.575,78.53,78.56,63300000.0
2008-11-18 06:45:00,78.565,78.61,78.555,78.59,15000000.0
2008-11-18 06:46:00,78.59,78.595,78.575,78.59,12600000.0
2008-11-18 06:47:00,78.59,78.595,78.575,78.59,71600000.0
2008-11-18 06:48:00,78.595,78.61,78.58,78.595,30500000.0
2008-11-18 06:49:00,78.59,78.59,78.59,78.59,1600000.0
2008-11-18 06:50:00,78.585,78.585,78.56,78.565,39600000.0
2008-11-18 06:51:00,78.56,78.61,78.555,78.61,51500000.0
2008-11-18 06:52:00,78.6,78.61,78.565,78.57,38900000.0
2008-11-18 06:53:00,78.56,78.59,78.56,78.565,74400000.0
2008-11-18 06:54:00,78.57,78.575,78.515,78.52,39600000.0
2008-11-18 06:55:00,78.515,78.56,78.515,78.535,47400000.0
2008-11-18 06:56:00,78.55,78.6,78.54,78.59,37200000.0
2008-11-18 06:57:00,78.59,78.61,78.58,78.58,37100000.0
2008-11-18 06:58:00,78.58,78.58,78.555,78.555,20800000.0
2008-11-18 06:59:00,78.56,78.56,78.54,78.55,17000000.0
2008-11-18 07:00:00,78.55,78.55,78.545,78.545,11200000.0
2008-11-18 07:01:00,78.54,78.555,78.54,78.555,14700000.0
2008-11-18 07:02:00,78.555,78.555,78.545,78.55,10500000.0
2008-11-18 07:03:00,78.55,78.58,78.54,78.58,14800000.0
2008-11-18 07:04:00,78.59,78.59,78.56,78.565,10000000.0
2008-11-18 07:05:00,78.58,78.58,78.58,78.58,4800000.0
2008-11-18 07:06:00,78.69,78.69,78.67,78.67,4800000.0
2008-11-18 07:07:00,78.58,78.585,78.58,78.58,4800000.0
2008-11-18 07:08:00,78.565,78.565,78.555,78.555,9000000.0
2008-11-18 07:09:00,78.56,78.58,78.56,78.58,20800000.0
2008-11-18 07:10:00,78.58,78.585,78.58,78.585,8000000.0
2008-11-18 07:11:00,78.59,78.59,78.565,78.575,72200000.0
2008-11-18 07:12:00,78.575,78.59,78.57,78.59,35300000.0
2008-11-18 07:13:00,78.59,78.62,78.59,78.61,8800000.0
2008-11-18 07:14:00,78.61,78.615,78.61,78.61,22400000.0
2008-11-18 07:15:00,78.61,78.61,78.6,78.6,17000000.0
2008-11-18 07:16:00,78.6,78.605,78.58,78.585,25600000.0
2008-11-18 07:17:00,78.58,78.585,78.58,78.58,6400000.0
2008-11-18 07:18:00,78.58,78.58,78.575,78.58,8000000.0
2008-11-18 07:19:00,78.58,78.585,78.565,78.57,38400000.0
2008-11-18 07:20:00,78.57,78.57,78.57,78.57,6400000.0
2008-11-18 07:21:00,78.575,78.575,78.575,78.575,4800000.0
2008-11-18 07:22:00,78.585,78.595,78.585,78.59,12800000.0
2008-11-18 07:23:00,78.61,78.61,78.61,78.61,8200000.0
2008-11-18 07:24:00,78.61,78.61,78.59,78.595,16400000.0
2008-11-18 07:25:00,78.6,78.655,78.6,78.65,36300000.0
2008-11-18 07:26:00,78.655,78.66,78.64,78.655,32100000.0
2008-11-18 07:27:00,78.65,78.68,78.645,78.655,50300000.0
2008-11-18 07:28:00,78.65,78.67,78.635,78.665,61700000.0
2008-11-18 07:29:00,78.67,78.675,78.64,78.64,16900000.0
2008-11-18 07:30:00,78.645,78.65,78.63,78.635,50900000.0
2008-11-18 07:31:00,78.64,78.64,78.62,78.63,33000000.0
2008-11-18 07:32:00,78.625,78.635,78.625,78.635,61500000.0
2008-11-18 07:33:00,78.63,78.665,78.63,78.64,27700000.0
2008-11-18 07:34:00,78.64,78.645,78.64,78.645,11200000.0
2008-11-18 07:35:00,78.64,78.64,78.64,78.64,1000000.0
2008-11-18 07:36:00,78.64,78.64,78.64,78.64,14500000.0
2008-11-18 07:37:00,78.64,78.645,78.63,78.645,10700000.0
2008-11-18 07:38:00,78.645,78.65,78.64,78.645,25800000.0
2008-11-18 07:39:00,78.645,78.655,78.635,78.64,34600000.0
2008-11-18 07:40:00,78.645,78.65,78.635,78.64,33100000.0
2008-11-18 07:41:00,78.64,78.66,78.64,78.64,66000000.0
2008-11-18 07:42:00,78.645,78.65,78.64,78.645,11300000.0
2008-11-18 07:43:00,78.655,78.67,78.645,78.665,19400000.0
2008-11-18 07:44:00,78.67,78.71,78.67,78.7,40600000.0
2008-11-18 07:45:00,78.7,78.7,78.69,78.7,15600000.0
2008-11-18 07:46:00,78.705,78.71,78.69,78.69,22000000.0
2008-11-18 07:47:00,78.69,78.69,78.685,78.685,4800000.0
2008-11-18 07:48:00,78.69,78.695,78.665,78.67,31900000.0
2008-11-18 07:49:00,78.68,78.68,78.67,78.68,5200000.0
2008-11-18 07:50:00,78.675,78.675,78.66,78.66,7500000.0
2008-11-18 07:51:00,78.655,78.67,78.655,78.67,4300000.0
2008-11-18 07:52:00,78.68,78.685,78.68,78.685,3200000.0
2008-11-18 07:53:00,78.68,78.68,78.68,78.68,1600000.0
2008-11-18 07:54:00,78.685,78.685,78.675,78.675,2600000.0
2008-11-18 07:55:00,78.67,78.685,78.665,78.68,19000000.0
2008-11-18 07:56:00,78.685,78.685,78.675,78.675,2600000.0
2008-11-18 07:57:00,78.67,78.71,78.67,78.695,28600000.0
2008-11-18 07:58:00,78.7,78.705,78.695,78.695,4800000.0
2008-11-18 07:59:00,78.7,78.74,78.7,78.725,24000000.0
2008-11-18 08:00:00,78.72,78.73,78.68,78.69,57800000.0
2008-11-18 08:01:00,78.69,78.695,78.68,78.69,15000000.0
2008-11-18 08:02:00,78.69,78.69,78.66,78.67,22400000.0
2008-11-18 08:03:00,78.67,78.68,78.67,78.67,26400000.0
2008-11-18 08:04:00,78.675,78.68,78.66,78.67,82400000.0
2008-11-18 08:05:00,78.66,78.67,78.65,78.67,49100000.0
2008-11-18 08:06:00,78.675,78.68,78.65,78.65,57100000.0
2008-11-18 08:07:00,78.65,78.67,78.65,78.67,31800000.0
2008-11-18 08:08:00,78.67,78.675,78.66,78.67,20200000.0
2008-11-18 08:09:00,78.67,78.68,78.66,78.67,47000000.0
2008-11-18 08:10:00,78.67,78.69,78.64,78.66,55600000.0
2008-11-18 08:11:00,78.66,78.66,78.64,78.64,12800000.0
2008-11-18 08:12:00,78.65,78.66,78.64,78.65,16000000.0
2008-11-18 08:13:00,78.65,78.65,78.57,78.58,37000000.0
2008-11-18 08:14:00,78.58,78.58,78.55,78.58,26400000.0
2008-11-18 08:15:00,78.58,78.58,78.49,78.51,64800000.0
2008-11-18 08:16:00,78.505,78.505,78.49,78.49,76600000.0
2008-11-18 08:17:00,78.49,78.49,78.43,78.46,137200000.0
2008-11-18 08:18:00,78.47,78.48,78.45,78.48,28700000.0
2008-11-18 08:19:00,78.48,78.485,78.47,78.48,31600000.0
2008-11-18 08:20:00,78.48,78.49,78.48,78.48,6500000.0
2008-11-18 08:21:00,78.48,78.49,78.48,78.48,15500000.0
2008-11-18 08:22:00,78.48,78.48,78.47,78.48,21200000.0
2008-11-18 08:23:00,78.475,78.485,78.47,78.475,45600000.0
2008-11-18 08:24:00,78.48,78.49,78.48,78.48,17000000.0
2008-11-18 08:25:00,78.49,78.495,78.485,78.49,29600000.0
2008-11-18 08:26:00,78.49,78.53,78.47,78.47,91900000.0
2008-11-18 08:27:00,78.47,78.5,78.455,78.47,63600000.0
2008-11-18 08:28:00,78.47,78.51,78.435,78.48,61500000.0
2008-11-18 08:29:00,78.49,78.49,78.47,78.49,17000000.0
2008-11-18 08:30:00,78.49,78.49,78.48,78.48,15400000.0
2008-11-18 08:31:00,78.48,78.48,78.48,78.48,2000000.0
2008-11-18 08:32:00,78.475,78.53,78.445,78.445,46400000.0
2008-11-18 08:33:00,78.445,78.46,78.38,78.405,61600000.0
2008-11-18 08:34:00,78.41,78.415,78.33,78.34,161200000.0
2008-11-18 08:35:00,78.345,78.375,78.345,78.37,77700000.0
2008-11-18 08:36:00,78.365,78.37,78.35,78.37,67300000.0
2008-11-18 08:37:00,78.37,78.39,78.37,78.38,50600000.0
2008-11-18 08:38:00,78.38,78.39,78.375,78.38,70300000.0
2008-11-18 08:39:00,78.4,78.4,78.38,78.38,44700000.0
2008-11-18 08:40:00,78.38,78.38,78.36,78.365,27400000.0
2008-11-18 08:41:00,78.36,78.39,78.35,78.36,18900000.0
2008-11-18 08:42:00,78.36,78.37,78.33,78.33,31800000.0
2008-11-18 08:43:00,78.33,78.34,78.325,78.33,48800000.0
2008-11-18 08:44:00,78.32,78.34,78.32,78.32,35600000.0
2008-11-18 08:45:00,78.32,78.37,78.32,78.37,37400000.0
2008-11-18 08:46:00,78.36,78.37,78.35,78.35,24000000.0
2008-11-18 08:47:00,78.36,78.36,78.355,78.355,17600000.0
2008-11-18 08:48:00,78.36,78.37,78.34,78.34,77800000.0
2008-11-18 08:49:00,78.33,78.33,78.31,78.32,40900000.0
2008-11-18 08:50:00,78.32,78.33,78.31,78.32,31200000.0
2008-11-18 08:51:00,78.32,78.32,78.31,78.315,15400000.0
2008-11-18 08:52:00,78.315,78.33,78.315,78.33,36400000.0
2008-11-18 08:53:00,78.33,78.35,78.32,78.35,24800000.0
2008-11-18 08:54:00,78.35,78.375,78.35,78.375,36400000.0
2008-11-18 08:55:00,78.41,78.41,78.375,78.38,28600000.0
2008-11-18 08:56:00,78.38,78.39,78.37,78.38,46800000.0
2008-11-18 08:57:00,78.4,78.42,78.38,78.42,11400000.0
2008-11-18 08:58:00,78.42,78.45,78.42,78.43,68500000.0
2008-11-18 08:59:00,78.43,78.43,78.41,78.425,63600000.0
2008-11-18 09:00:00,78.43,78.45,78.41,78.41,15800000.0
2008-11-18 09:01:00,78.41,78.44,78.385,78.39,36800000.0
2008-11-18 09:02:00,78.395,78.4,78.38,78.39,46100000.0
2008-11-18 09:03:00,78.39,78.39,78.31,78.35,39400000.0
2008-11-18 09:04:00,78.35,78.39,78.335,78.35,43300000.0
2008-11-18 09:05:00,78.35,78.365,78.335,78.335,85900000.0
2008-11-18 09:06:00,78.335,78.345,78.33,78.33,204200000.0
2008-11-18 09:07:00,78.33,78.36,78.33,78.345,81200000.0
2008-11-18 09:08:00,78.35,78.365,78.35,78.365,20100000.0
2008-11-18 09:09:00,78.365,78.375,78.365,78.37,19800000.0
2008-11-18 09:10:00,78.37,78.385,78.345,78.36,53000000.0
2008-11-18 09:11:00,78.37,78.375,78.37,78.37,12800000.0
2008-11-18 09:12:00,78.37,78.37,78.35,78.36,34500000.0
2008-11-18 09:13:00,78.355,78.375,78.35,78.37,47600000.0
2008-11-18 09:14:00,78.37,78.38,78.36,78.375,38800000.0
2008-11-18 09:15:00,78.375,78.39,78.34,78.36,54800000.0
2008-11-18 09:16:00,78.36,78.38,78.34,78.37,74000000.0
2008-11-18 09:17:00,78.37,78.42,78.355,78.405,76800000.0
2008-11-18 09:18:00,78.41,78.42,78.37,78.385,115400000.0
2008-11-18 09:19:00,78.4,78.45,78.36,78.43,122400000.0
2008-11-18 09:20:00,78.44,78.46,78.41,78.45,83000000.0
2008-11-18 09:21:00,78.44,78.47,78.44,78.45,34200000.0
2008-11-18 09:22:00,78.44,78.54,78.44,78.51,62700000.0
2008-11-18 09:23:00,78.51,78.54,78.5,78.52,48400000.0
2008-11-18 09:24:00,78.52,78.53,78.48,78.53,38200000.0
2008-11-18 09:25:00,78.54,78.54,78.51,78.53,39600000.0
2008-11-18 09:26:00,78.54,78.57,78.52,78.56,52000000.0
2008-11-18 09:27:00,78.55,78.57,78.52,78.57,44600000.0
2008-11-18 09:28:00,78.56,78.58,78.56,78.57,24800000.0
2008-11-18 09:29:00,78.56,78.57,78.555,78.56,26200000.0
2008-11-18 09:30:00,78.56,78.61,78.55,78.61,38400000.0
2008-11-18 09:31:00,78.61,78.73,78.6,78.645,63800000.0
2008-11-18 09:32:00,78.64,78.655,78.63,78.65,91000000.0
2008-11-18 09:33:00,78.645,78.645,78.63,78.63,188000000.0
2008-11-18 09:34:00,78.63,78.63,78.62,78.63,183200000.0
2008-11-18 09:35:00,78.63,78.63,78.545,78.6,410800000.0
2008-11-18 09:36:00,78.585,78.67,78.525,78.525,103700000.0
2008-11-18 09:37:00,78.535,78.56,78.53,78.545,51200000.0
2008-11-18 09:38:00,78.55,78.58,78.52,78.58,87300000.0
2008-11-18 09:39:00,78.58,78.59,78.57,78.58,40000000.0
2008-11-18 09:40:00,78.59,78.61,78.525,78.57,49600000.0
2008-11-18 09:41:00,78.57,78.64,78.57,78.63,38600000.0
2008-11-18 09:42:00,78.64,78.645,78.56,78.575,61900000.0
2008-11-18 09:43:00,78.575,78.59,78.56,78.56,35300000.0
2008-11-18 09:44:00,78.58,78.61,78.58,78.6,10600000.0
2008-11-18 09:45:00,78.6,78.64,78.6,78.64,22200000.0
2008-11-18 09:46:00,78.64,78.64,78.62,78.62,17600000.0
2008-11-18 09:47:00,78.63,78.68,78.63,78.67,33100000.0
2008-11-18 09:48:00,78.67,78.69,78.66,78.69,27000000.0
2008-11-18 09:49:00,78.69,78.69,78.66,78.67,19000000.0
2008-11-18 09:50:00,78.67,78.68,78.66,78.67,14000000.0
2008-11-18 09:51:00,78.67,78.68,78.67,78.68,14000000.0
2008-11-18 09:52:00,78.68,78.68,78.66,78.67,28000000.0
2008-11-18 09:53:00,78.67,78.69,78.64,78.64,37000000.0
2008-11-18 09:54:00,78.65,78.66,78.64,78.66,25500000.0
2008-11-18 09:55:00,78.66,78.69,78.635,78.65,40400000.0
2008-11-18 09:56:00,78.65,78.65,78.63,78.63,32000000.0
2008-11-18 09:57:00,78.64,78.68,78.64,78.68,57800000.0
2008-11-18 09:58:00,78.68,78.71,78.635,78.635,58200000.0
2008-11-18 09:59:00,78.635,78.65,78.605,78.645,107000000.0
2008-11-18 10:00:00,78.65,78.75,78.645,78.74,149800000.0
2008-11-18 10:01:00,78.7,78.755,78.61,78.75,110900000.0
2008-11-18 10:02:00,78.74,78.74,78.695,78.71,56200000.0
2008-11-18 10:03:00,78.71,78.72,78.7,78.71,66200000.0
2008-11-18 10:04:00,78.705,78.81,78.705,78.8,51400000.0
2008-11-18 10:05:00,78.8,78.88,78.8,78.86,106600000.0
2008-11-18 10:06:00,78.85,78.88,78.83,78.85,54000000.0
2008-11-18 10:07:00,78.85,78.87,78.8,78.85,93100000.0
2008-11-18 10:08:00,78.85,78.9,78.84,78.89,60600000.0
2008-11-18 10:09:00,78.9,78.92,78.845,78.91,55800000.0
2008-11-18 10:10:00,78.92,78.93,78.88,78.93,57000000.0
2008-11-18 10:11:00,78.93,79.05,78.93,79.04,87600000.0
2008-11-18 10:12:00,79.05,79.06,78.88,78.88,86000000.0
2008-11-18 10:13:00,78.88,78.88,78.82,78.85,85000000.0
2008-11-18 10:14:00,78.85,78.9,78.81,78.9,53800000.0
2008-11-18 10:15:00,78.88,78.89,78.84,78.85,56400000.0
2008-11-18 10:16:00,78.85,78.87,78.75,78.75,79500000.0
2008-11-18 10:17:00,78.76,78.81,78.75,78.77,97500000.0
2008-11-18 10:18:00,78.76,78.79,78.75,78.76,58200000.0
2008-11-18 10:19:00,78.76,78.76,78.64,78.645,64900000.0
2008-11-18 10:20:00,78.645,78.68,78.63,78.68,23800000.0
2008-11-18 10:21:00,78.68,78.68,78.67,78.68,36000000.0
2008-11-18 10:22:00,78.68,78.73,78.66,78.73,49000000.0
2008-11-18 10:23:00,78.72,78.72,78.71,78.71,32000000.0
2008-11-18 10:24:00,78.7,78.71,78.63,78.63,1826900003.0
2008-11-18 10:25:00,78.63,78.68,78.63,78.68,1444200006.0
2008-11-18 10:26:00,78.68,78.69,78.68,78.69,4000000.0
2008-11-18 10:27:00,78.69,78.73,78.68,78.72,28000000.0
2008-11-18 10:28:00,78.73,78.73,78.7,78.71,77000000.0
2008-11-18 10:29:00,78.71,78.72,78.67,78.68,31000000.0
2008-11-18 10:30:00,78.68,78.68,78.65,78.67,43200000.0
2008-11-18 10:31:00,78.67,78.69,78.65,78.67,44500000.0
2008-11-18 10:32:00,78.67,78.69,78.65,78.65,54000000.0
2008-11-18 10:33:00,78.66,78.71,78.66,78.68,40000000.0
2008-11-18 10:34:00,78.68,78.69,78.67,78.69,36000000.0
2008-11-18 10:35:00,78.69,78.69,78.67,78.68,12000000.0
2008-11-18 10:36:00,78.68,78.68,78.66,78.67,19000000.0
2008-11-18 10:37:00,78.67,78.69,78.67,78.68,19000000.0
2008-11-18 10:38:00,78.68,78.68,78.67,78.67,12000000.0
2008-11-18 10:39:00,78.67,78.67,78.64,78.65,23000000.0
2008-11-18 10:40:00,78.64,78.65,78.6,78.61,31000000.0
2008-11-18 10:41:00,78.62,78.62,78.53,78.565,708400005.0
2008-11-18 10:42:00,78.57,78.57,78.54,78.565,59400000.0
2008-11-18 10:43:00,78.56,78.6,78.555,78.6,36200000.0
2008-11-18 10:44:00,78.59,78.59,78.57,78.57,17000000.0
2008-11-18 10:45:00,78.56,78.61,78.54,78.55,48600000.0
2008-11-18 10:46:00,78.535,78.55,78.525,78.55,57800000.0
2008-11-18 10:47:00,78.54,78.56,78.51,78.52,64800000.0
2008-11-18 10:48:00,78.53,78.6,78.53,78.59,72600000.0
2008-11-18 10:49:00,78.58,78.63,78.54,78.62,79000000.0
2008-11-18 10:50:00,78.62,78.65,78.445,78.455,91500000.0
2008-11-18 10:51:00,78.46,78.55,78.455,78.55,118900000.0
2008-11-18 10:52:00,78.55,78.58,78.38,78.46,324400000.0
2008-11-18 10:53:00,78.46,78.46,78.335,78.37,212100000.0
2008-11-18 10:54:00,78.37,78.4,78.355,78.395,107900000.0
2008-11-18 10:55:00,78.395,78.4,78.26,78.28,116000000.0
2008-11-18 10:56:00,78.28,78.3,78.14,78.16,72500000.0
2008-11-18 10:57:00,78.15,78.27,78.15,78.23,101900000.0
2008-11-18 10:58:00,78.24,78.29,78.22,78.27,84700000.0
2008-11-18 10:59:00,78.29,78.3,78.12,78.13,77400000.0
2008-11-18 11:00:00,78.13,78.26,78.115,78.22,92800000.0
2008-11-18 11:01:00,78.215,78.24,78.155,78.21,123900000.0
2008-11-18 11:02:00,78.21,78.23,78.055,78.085,89900000.0
2008-11-18 11:03:00,78.085,78.085,77.93,77.955,162200000.0
2008-11-18 11:04:00,77.955,78.07,77.94,78.05,167900000.0
2008-11-18 11:05:00,78.06,78.06,77.97,78.02,134500000.0
2008-11-18 11:06:00,78.02,78.12,78.0,78.08,108200000.0
2008-11-18 11:07:00,78.08,78.12,78.06,78.06,105200000.0
2008-11-18 11:08:00,78.07,78.11,78.06,78.11,52000000.0
2008-11-18 11:09:00,78.1,78.135,78.08,78.115,85500000.0
2008-11-18 11:10:00,78.12,78.125,78.015,78.05,172400000.0
2008-11-18 11:11:00,78.04,78.06,78.02,78.06,88600000.0
2008-11-18 11:12:00,78.07,78.15,78.06,78.15,143300000.0
2008-11-18 11:13:00,78.14,78.18,78.14,78.16,50200000.0
2008-11-18 11:14:00,78.16,78.16,78.09,78.12,82000000.0
2008-11-18 11:15:00,78.12,78.16,78.08,78.16,107400000.0
2008-11-18 11:16:00,78.18,78.18,78.13,78.14,75200000.0
2008-11-18 11:17:00,78.13,78.14,78.13,78.13,49400000.0
2008-11-18 11:18:00,78.13,78.18,78.13,78.17,53200000.0
2008-11-18 11:19:00,78.18,78.24,78.16,78.19,80400000.0
2008-11-18 11:20:00,78.2,78.21,78.19,78.19,20000000.0
2008-11-18 11:21:00,78.2,78.2,78.17,78.19,51000000.0
2008-11-18 11:22:00,78.19,78.2,78.12,78.17,87000000.0
2008-11-18 11:23:00,78.17,78.18,78.15,78.17,60000000.0
2008-11-18 11:24:00,78.18,78.22,78.16,78.22,48000000.0
2008-11-18 11:25:00,78.2,78.28,78.2,78.26,49100000.0
2008-11-18 11:26:00,78.27,78.27,78.23,78.24,43000000.0
2008-11-18 11:27:00,78.23,78.24,78.23,78.24,7000000.0
2008-11-18 11:28:00,78.25,78.26,78.23,78.23,12000000.0
2008-11-18 11:29:00,78.24,78.24,78.23,78.23,9000000.0
2008-11-18 11:30:00,78.22,78.29,78.21,78.25,46000000.0
2008-11-18 11:31:00,78.25,78.29,78.25,78.28,51200000.0
2008-11-18 11:32:00,78.29,78.31,78.25,78.31,80900000.0
2008-11-18 11:33:00,78.32,78.36,78.27,78.34,65400000.0
2008-11-18 11:34:00,78.35,78.38,78.315,78.35,66200000.0
2008-11-18 11:35:00,78.34,78.37,78.3,78.36,54800000.0
2008-11-18 11:36:00,78.33,78.39,78.33,78.36,48600000.0
2008-11-18 11:37:00,78.37,78.37,78.35,78.36,28800000.0
2008-11-18 11:38:00,78.36,78.51,78.36,78.49,96600000.0
2008-11-18 11:39:00,78.49,78.54,78.335,78.335,114300000.0
2008-11-18 11:40:00,78.36,78.405,78.3,78.395,135300000.0
2008-11-18 11:41:00,78.39,78.4,78.325,78.335,152300000.0
2008-11-18 11:42:00,78.335,78.41,78.325,78.37,144200000.0
2008-11-18 11:43:00,78.37,78.385,78.34,78.34,91800000.0
2008-11-18 11:44:00,78.34,78.37,78.31,78.35,74400000.0
2008-11-18 11:45:00,78.36,78.39,78.29,78.31,52400000.0
2008-11-18 11:46:00,78.31,78.35,78.3,78.34,23000000.0
2008-11-18 11:47:00,78.34,78.34,78.3,78.3,31800000.0
2008-11-18 11:48:00,78.3,78.3,78.27,78.28,13000000.0
2008-11-18 11:49:00,78.28,78.28,78.25,78.25,18000000.0
2008-11-18 11:50:00,78.26,78.27,78.18,78.21,56600000.0
2008-11-18 11:51:00,78.22,78.26,78.19,78.19,68800000.0
2008-11-18 11:52:00,78.18,78.2,78.16,78.18,69300000.0
2008-11-18 11:53:00,78.18,78.18,78.14,78.15,25600000.0
2008-11-18 11:54:00,78.16,78.27,78.16,78.26,63700000.0
2008-11-18 11:55:00,78.27,78.27,78.22,78.26,39200000.0
2008-11-18 11:56:00,78.27,78.27,78.25,78.25,9000000.0
2008-11-18 11:57:00,78.26,78.27,78.26,78.26,14200000.0
2008-11-18 11:58:00,78.26,78.33,78.25,78.33,43400000.0
2008-11-18 11:59:00,78.33,78.33,78.13,78.13,157400000.0
2008-11-18 12:00:00,78.14,78.17,78.095,78.135,108500000.0
2008-11-18 12:01:00,78.14,78.21,78.115,78.21,85100000.0
2008-11-18 12:02:00,78.2,78.21,78.12,78.21,124400000.0
2008-11-18 12:03:00,78.21,78.26,78.165,78.25,87700000.0
2008-11-18 12:04:00,78.26,78.29,78.21,78.215,100000000.0
2008-11-18 12:05:00,78.22,78.27,78.13,78.155,107500000.0
2008-11-18 12:06:00,78.16,78.2,78.14,78.15,104200000.0
2008-11-18 12:07:00,78.15,78.24,78.14,78.24,74600000.0
2008-11-18 12:08:00,78.245,78.3,78.2,78.245,59900000.0
2008-11-18 12:09:00,78.245,78.27,78.2,78.21,66800000.0
2008-11-18 12:10:00,78.215,78.22,78.2,78.215,36600000.0
2008-11-18 12:11:00,78.21,78.27,78.21,78.27,41800000.0
2008-11-18 12:12:00,78.28,78.3,78.15,78.24,70400000.0
2008-11-18 12:13:00,78.25,78.27,78.2,78.23,66700000.0
2008-11-18 12:14:00,78.25,78.26,78.21,78.21,46500000.0
2008-11-18 12:15:00,78.22,78.24,78.21,78.21,36200000.0
2008-11-18 12:16:00,78.23,78.24,78.21,78.24,20900000.0
2008-11-18 12:17:00,78.23,78.25,78.16,78.16,73900000.0
2008-11-18 12:18:00,78.16,78.23,78.15,78.23,43900000.0
2008-11-18 12:19:00,78.22,78.29,78.22,78.29,18600000.0
2008-11-18 12:20:00,78.3,78.3,78.28,78.29,14000000.0
2008-11-18 12:21:00,78.28,78.33,78.27,78.33,30400000.0
2008-11-18 12:22:00,78.32,78.42,78.32,78.4,51600000.0
2008-11-18 12:23:00,78.41,78.41,78.4,78.4,5000000.0
2008-11-18 12:24:00,78.4,78.42,78.285,78.305,75400000.0
2008-11-18 12:25:00,78.3,78.39,78.3,78.305,96100000.0
2008-11-18 12:26:00,78.3,78.315,78.29,78.295,62100000.0
2008-11-18 12:27:00,78.31,78.35,78.3,78.33,34200000.0
2008-11-18 12:28:00,78.33,78.33,78.28,78.28,18400000.0
2008-11-18 12:29:00,78.305,78.33,78.265,78.31,18700000.0
2008-11-18 12:30:00,78.31,78.31,78.255,78.28,25800000.0
2008-11-18 12:31:00,78.29,78.33,78.29,78.33,8000000.0
2008-11-18 12:32:00,78.32,78.33,78.29,78.3,41000000.0
2008-11-18 12:33:00,78.3,78.3,78.23,78.27,34000000.0
2008-11-18 12:34:00,78.26,78.28,78.26,78.26,17000000.0
2008-11-18 12:35:00,78.28,78.28,78.165,78.18,47900000.0
2008-11-18 12:36:00,78.235,78.235,78.15,78.16,36300000.0
2008-11-18 12:37:00,78.15,78.18,78.11,78.11,18600000.0
2008-11-18 12:38:00,78.12,78.15,78.11,78.13,25500000.0
2008-11-18 12:39:00,78.12,78.17,78.12,78.16,15000000.0
2008-11-18 12:40:00,78.15,78.15,78.12,78.12,12000000.0
2008-11-18 12:41:00,78.12,78.12,78.05,78.11,33000000.0
2008-11-18 12:42:00,78.1,78.12,78.08,78.08,45000000.0
2008-11-18 12:43:00,78.1,78.12,78.07,78.08,24800000.0
2008-11-18 12:44:00,78.08,78.08,78.08,78.08,20400000.0
2008-11-18 12:45:00,78.08,78.08,78.08,78.08,36000000.0
2008-11-18 12:46:00,78.08,78.08,78.08,78.08,10000000.0
2008-11-18 12:47:00,78.08,78.09,78.08,78.08,30000000.0
2008-11-18 12:48:00,78.08,78.1,78.08,78.08,48400000.0
2008-11-18 12:49:00,78.09,78.1,78.08,78.09,46800000.0
2008-11-18 12:50:00,78.1,78.14,78.09,78.1,51600000.0
2008-11-18 12:51:00,78.1,78.13,78.1,78.13,76000000.0
2008-11-18 12:52:00,78.14,78.21,78.14,78.2,44600000.0
2008-11-18 12:53:00,78.2,78.2,78.145,78.15,52600000.0
2008-11-18 12:54:00,78.15,78.18,78.095,78.135,17500000.0
2008-11-18 12:55:00,78.17,78.17,78.11,78.11,74100000.0
2008-11-18 12:56:00,78.11,78.11,78.11,78.11,23500000.0
2008-11-18 12:57:00,78.11,78.13,78.11,78.12,35700000.0
2008-11-18 12:58:00,78.11,78.12,78.11,78.11,28100000.0
2008-11-18 12:59:00,78.11,78.11,78.11,78.11,28000000.0
2008-11-18 13:00:00,78.11,78.16,78.095,78.095,24600000.0
2008-11-18 13:01:00,78.13,78.15,78.07,78.07,31800000.0
2008-11-18 13:02:00,78.07,78.15,78.07,78.15,25800000.0
2008-11-18 13:03:00,78.16,78.24,78.16,78.19,27600000.0
2008-11-18 13:04:00,78.19,78.19,78.07,78.08,59200000.0
2008-11-18 13:05:00,78.07,78.22,78.07,78.21,51600000.0
2008-11-18 13:06:00,78.22,78.25,78.17,78.17,55600000.0
2008-11-18 13:07:00,78.18,78.195,78.12,78.13,87100000.0
2008-11-18 13:08:00,78.155,78.25,78.145,78.25,35000000.0
2008-11-18 13:09:00,78.25,78.26,78.115,78.135,45200000.0
2008-11-18 13:10:00,78.14,78.2,78.14,78.2,58600000.0
2008-11-18 13:11:00,78.19,78.19,78.14,78.15,49500000.0
2008-11-18 13:12:00,78.15,78.16,78.15,78.15,53700000.0
2008-11-18 13:13:00,78.15,78.15,78.08,78.08,22400000.0
2008-11-18 13:14:00,78.09,78.1,78.025,78.04,58800000.0
2008-11-18 13:15:00,78.05,78.09,78.05,78.09,25600000.0
2008-11-18 13:16:00,78.1,78.12,78.05,78.11,27800000.0
2008-11-18 13:17:00,78.1,78.1,78.08,78.1,9000000.0
2008-11-18 13:18:00,78.1,78.1,78.07,78.07,33000000.0
2008-11-18 13:19:00,78.09,78.19,78.09,78.19,36000000.0
2008-11-18 13:20:00,78.19,78.22,78.18,78.18,37000000.0
2008-11-18 13:21:00,78.18,78.18,78.18,78.18,11000000.0
2008-11-18 13:22:00,78.18,78.18,78.095,78.12,30000000.0
2008-11-18 13:23:00,78.11,78.13,78.08,78.08,17000000.0
2008-11-18 13:24:00,78.09,78.09,78.03,78.04,44000000.0
2008-11-18 13:25:00,78.05,78.06,78.0,78.0,56800000.0
2008-11-18 13:26:00,78.01,78.09,77.99,78.09,66500000.0
2008-11-18 13:27:00,78.1,78.11,78.09,78.1,34000000.0
2008-11-18 13:28:00,78.09,78.09,78.07,78.08,4000000.0
2008-11-18 13:29:00,78.09,78.09,78.025,78.04,24900000.0
2008-11-18 13:30:00,78.04,78.04,78.04,78.04,5000000.0
2008-11-18 13:31:00,78.04,78.04,77.975,78.02,24000000.0
2008-11-18 13:32:00,78.02,78.02,77.96,77.97,14000000.0
2008-11-18 13:33:00,77.98,77.99,77.94,77.98,34100000.0
2008-11-18 13:34:00,77.98,77.98,77.9,77.91,41400000.0
2008-11-18 13:35:00,77.91,77.92,77.87,77.9,50600000.0
2008-11-18 13:36:00,77.9,77.95,77.89,77.95,124400000.0
2008-11-18 13:37:00,77.94,77.98,77.94,77.96,58800000.0
2008-11-18 13:38:00,77.95,78.01,77.95,78.01,26200000.0
2008-11-18 13:39:00,78.0,78.01,77.97,78.0,34600000.0
2008-11-18 13:40:00,77.99,78.0,77.915,77.925,46300000.0
2008-11-18 13:41:00,77.92,77.94,77.92,77.93,76600000.0
2008-11-18 13:42:00,77.93,77.96,77.92,77.92,33000000.0
2008-11-18 13:43:00,77.93,77.99,77.92,77.96,33000000.0
2008-11-18 13:44:00,77.95,77.97,77.93,77.96,11400000.0
2008-11-18 13:45:00,77.96,78.02,77.96,78.01,34200000.0
2008-11-18 13:46:00,78.02,78.05,78.0,78.05,29000000.0
2008-11-18 13:47:00,78.04,78.07,78.03,78.04,34200000.0
2008-11-18 13:48:00,78.04,78.04,77.94,77.96,38400000.0
2008-11-18 13:49:00,77.95,77.95,77.855,77.88,49300000.0
2008-11-18 13:50:00,77.9,77.93,77.89,77.9,28000000.0
2008-11-18 13:51:00,77.89,77.96,77.89,77.96,32000000.0
2008-11-18 13:52:00,77.95,77.95,77.94,77.95,6000000.0
2008-11-18 13:53:00,77.95,77.96,77.95,77.96,6000000.0
2008-11-18 13:54:00,77.95,78.06,77.95,78.05,32000000.0
2008-11-18 13:55:00,78.05,78.06,77.995,78.02,28800000.0
2008-11-18 13:56:00,78.03,78.04,78.0,78.02,22000000.0
2008-11-18 13:57:00,78.0,78.0,77.895,77.935,74200000.0
2008-11-18 13:58:00,77.96,77.98,77.935,77.94,40700000.0
2008-11-18 13:59:00,77.95,77.99,77.91,77.92,48800000.0
2008-11-18 14:00:00,77.91,78.0,77.91,77.99,43800000.0
2008-11-18 14:01:00,77.985,78.01,77.96,77.98,25700000.0
2008-11-18 14:02:00,77.97,78.01,77.96,78.01,19000000.0
2008-11-18 14:03:00,78.0,78.05,77.98,78.02,32000000.0
2008-11-18 14:04:00,78.02,78.03,77.92,78.0,47600000.0
2008-11-18 14:05:00,78.02,78.02,77.97,77.99,47600000.0
2008-11-18 14:06:00,77.98,78.03,77.925,77.97,58800000.0
2008-11-18 14:07:00,77.98,78.04,77.97,77.995,68000000.0
2008-11-18 14:08:00,77.99,78.05,77.98,78.04,43400000.0
2008-11-18 14:09:00,78.02,78.11,78.02,78.11,37000000.0
2008-11-18 14:10:00,78.1,78.15,78.08,78.13,56100000.0
2008-11-18 14:11:00,78.12,78.12,78.05,78.06,36300000.0
2008-11-18 14:12:00,78.05,78.07,78.05,78.06,36400000.0
2008-11-18 14:13:00,78.05,78.06,78.05,78.05,20000000.0
2008-11-18 14:14:00,78.05,78.06,78.05,78.05,21000000.0
2008-11-18 14:15:00,78.06,78.06,78.05,78.06,6000000.0
2008-11-18 14:16:00,78.06,78.08,78.05,78.08,17800000.0
2008-11-18 14:17:00,78.07,78.08,78.05,78.05,32800000.0
2008-11-18 14:18:00,78.05,78.08,77.975,78.0,41600000.0
2008-11-18 14:19:00,78.01,78.01,77.99,78.01,14000000.0
2008-11-18 14:20:00,78.0,78.07,78.0,78.07,33200000.0
2008-11-18 14:21:00,78.08,78.11,78.07,78.08,101500000.0
2008-11-18 14:22:00,78.075,78.1,78.075,78.09,21300000.0
2008-11-18 14:23:00,78.09,78.11,78.07,78.09,36000000.0
2008-11-18 14:24:00,78.09,78.11,78.09,78.09,10300000.0
2008-11-18 14:25:00,78.09,78.09,78.02,78.07,35000000.0
2008-11-18 14:26:00,78.08,78.12,78.07,78.11,19000000.0
2008-11-18 14:27:00,78.13,78.17,78.11,78.13,41200000.0
2008-11-18 14:28:00,78.14,78.17,78.13,78.15,28000000.0
2008-11-18 14:29:00,78.15,78.15,78.11,78.12,14000000.0
2008-11-18 14:30:00,78.13,78.14,78.09,78.12,11600000.0
2008-11-18 14:31:00,78.13,78.13,78.1,78.1,21000000.0
2008-11-18 14:32:00,78.11,78.14,78.11,78.11,9200000.0
2008-11-18 14:33:00,78.12,78.17,78.12,78.14,48800000.0
2008-11-18 14:34:00,78.15,78.19,78.15,78.19,21000000.0
2008-11-18 14:35:00,78.2,78.31,78.19,78.24,41000000.0
2008-11-18 14:36:00,78.25,78.28,78.21,78.24,74400000.0
2008-11-18 14:37:00,78.22,78.275,78.21,78.24,133800000.0
2008-11-18 14:38:00,78.24,78.27,78.24,78.27,49200000.0
2008-11-18 14:39:00,78.26,78.27,78.185,78.21,50800000.0
2008-11-18 14:40:00,78.22,78.24,78.2,78.21,35200000.0
2008-11-18 14:41:00,78.21,78.21,78.145,78.21,15600000.0
2008-11-18 14:42:00,78.2,78.23,78.18,78.19,22400000.0
2008-11-18 14:43:00,78.19,78.19,78.125,78.13,15800000.0
2008-11-18 14:44:00,78.12,78.13,78.115,78.13,21000000.0
2008-11-18 14:45:00,78.13,78.165,78.125,78.13,21800000.0
2008-11-18 14:46:00,78.13,78.13,78.07,78.08,14000000.0
2008-11-18 14:47:00,78.07,78.09,78.06,78.07,37700000.0
2008-11-18 14:48:00,78.07,78.12,78.065,78.08,20400000.0
2008-11-18 14:49:00,78.1,78.1,78.07,78.08,22700000.0
2008-11-18 14:50:00,78.08,78.13,78.08,78.11,26600000.0
2008-11-18 14:51:00,78.12,78.12,78.09,78.11,12000000.0
2008-11-18 14:52:00,78.13,78.13,78.075,78.09,15000000.0
2008-11-18 14:53:00,78.09,78.13,78.09,78.115,28200000.0
2008-11-18 14:54:00,78.11,78.155,78.1,78.155,27800000.0
2008-11-18 14:55:00,78.125,78.2,78.115,78.2,30800000.0
2008-11-18 14:56:00,78.21,78.24,78.16,78.18,132300000.0
2008-11-18 14:57:00,78.185,78.26,78.185,78.26,60300000.0
2008-11-18 14:58:00,78.265,78.265,78.22,78.22,30200000.0
2008-11-18 14:59:00,78.22,78.26,78.21,78.26,31900000.0
2008-11-18 15:00:00,78.265,78.29,78.195,78.25,76000000.0
2008-11-18 15:01:00,78.25,78.33,78.25,78.33,50800000.0
2008-11-18 15:02:00,78.34,78.44,78.27,78.28,81500000.0
2008-11-18 15:03:00,78.28,78.29,78.28,78.28,82600000.0
2008-11-18 15:04:00,78.28,78.3,78.23,78.245,56600000.0
2008-11-18 15:05:00,78.245,78.31,78.24,78.265,64600000.0
2008-11-18 15:06:00,78.265,78.295,78.265,78.295,60600000.0
2008-11-18 15:07:00,78.31,78.345,78.305,78.31,79300000.0
2008-11-18 15:08:00,78.31,78.455,78.31,78.455,116200000.0
2008-11-18 15:09:00,78.455,78.465,78.395,78.46,85400000.0
2008-11-18 15:10:00,78.48,78.5,78.46,78.485,71600000.0
2008-11-18 15:11:00,78.49,78.49,78.45,78.455,60800000.0
2008-11-18 15:12:00,78.45,78.46,78.33,78.37,80300000.0
2008-11-18 15:13:00,78.375,78.43,78.375,78.39,76800000.0
2008-11-18 15:14:00,78.385,78.415,78.375,78.405,88400000.0
2008-11-18 15:15:00,78.4,78.4,78.325,78.35,62800000.0
2008-11-18 15:16:00,78.355,78.375,78.355,78.37,46400000.0
2008-11-18 15:17:00,78.375,78.475,78.37,78.465,81500000.0
2008-11-18 15:18:00,78.47,78.485,78.4,78.41,85400000.0
2008-11-18 15:19:00,78.42,78.425,78.32,78.365,93500000.0
2008-11-18 15:20:00,78.365,78.37,78.3,78.33,129800000.0
2008-11-18 15:21:00,78.33,78.34,78.26,78.29,126900000.0
2008-11-18 15:22:00,78.295,78.335,78.285,78.32,64000000.0
2008-11-18 15:23:00,78.32,78.32,78.23,78.24,57400000.0
2008-11-18 15:24:00,78.245,78.255,78.21,78.21,72800000.0
2008-11-18 15:25:00,78.21,78.23,78.21,78.21,67200000.0
2008-11-18 15:26:00,78.21,78.22,78.205,78.205,58900000.0
2008-11-18 15:27:00,78.22,78.235,78.205,78.235,45300000.0
2008-11-18 15:28:00,78.235,78.275,78.21,78.225,48800000.0
2008-11-18 15:29:00,78.225,78.28,78.215,78.235,82100000.0
2008-11-18 15:30:00,78.235,78.27,78.18,78.195,106000000.0
2008-11-18 15:31:00,78.195,78.26,78.16,78.26,109000000.0
2008-11-18 15:32:00,78.255,78.27,78.225,78.255,86000000.0
2008-11-18 15:33:00,78.255,78.29,78.255,78.265,44800000.0
2008-11-18 15:34:00,78.275,78.31,78.275,78.305,38400000.0
2008-11-18 15:35:00,78.3,78.38,78.295,78.38,46400000.0
2008-11-18 15:36:00,78.375,78.7,78.375,78.625,148500000.0
2008-11-18 15:37:00,78.625,78.66,78.585,78.655,109900000.0
2008-11-18 15:38:00,78.65,78.67,78.605,78.615,93800000.0
2008-11-18 15:39:00,78.615,78.665,78.605,78.65,90000000.0
2008-11-18 15:40:00,78.655,78.71,78.645,78.705,118900000.0
2008-11-18 15:41:00,78.71,78.815,78.7,78.805,131500000.0
2008-11-18 15:42:00,78.81,78.955,78.8,78.945,127400000.0
2008-11-18 15:43:00,78.935,79.105,78.885,78.925,210200000.0
2008-11-18 15:44:00,78.935,79.06,78.93,79.0,142700000.0
2008-11-18 15:45:00,79.0,79.005,78.83,78.855,174300000.0
2008-11-18 15:46:00,78.86,78.965,78.86,78.955,92200000.0
2008-11-18 15:47:00,78.95,78.96,78.89,78.94,62400000.0
2008-11-18 15:48:00,78.945,78.955,78.905,78.93,65600000.0
2008-11-18 15:49:00,78.935,78.965,78.875,78.895,111600000.0
2008-11-18 15:50:00,78.89,78.935,78.85,78.87,110300000.0
2008-11-18 15:51:00,78.88,78.905,78.84,78.845,82600000.0
2008-11-18 15:52:00,78.845,78.845,78.78,78.815,85500000.0
2008-11-18 15:53:00,78.82,78.875,78.805,78.855,75200000.0
2008-11-18 15:54:00,78.845,78.85,78.745,78.77,70800000.0
2008-11-18 15:55:00,78.765,78.765,78.73,78.75,55600000.0
2008-11-18 15:56:00,78.75,78.75,78.68,78.68,69400000.0
2008-11-18 15:57:00,78.675,78.69,78.615,78.66,110200000.0
2008-11-18 15:58:00,78.655,78.68,78.63,78.64,70500000.0
2008-11-18 15:59:00,78.64,78.675,78.63,78.655,53000000.0
2008-11-18 16:00:00,78.67,78.735,78.655,78.71,102400000.0
2008-11-18 16:01:00,78.71,78.72,78.635,78.64,77300000.0
2008-11-18 16:02:00,78.635,78.705,78.63,78.69,64800000.0
2008-11-18 16:03:00,78.685,78.69,78.6,78.685,93200000.0
2008-11-18 16:04:00,78.68,78.695,78.6,78.655,97100000.0
2008-11-18 16:05:00,78.65,78.675,78.64,78.675,62400000.0
2008-11-18 16:06:00,78.68,78.81,78.655,78.79,78300000.0
2008-11-18 16:07:00,78.78,78.805,78.745,78.805,100700000.0
2008-11-18 16:08:00,78.8,78.905,78.795,78.865,116100000.0
2008-11-18 16:09:00,78.87,78.875,78.84,78.87,60800000.0
2008-11-18 16:10:00,78.875,78.935,78.875,78.92,76400000.0
2008-11-18 16:11:00,78.92,78.935,78.83,78.83,75000000.0
2008-11-18 16:12:00,78.83,78.895,78.83,78.87,61400000.0
2008-11-18 16:13:00,78.86,78.86,78.8,78.825,82800000.0
2008-11-18 16:14:00,78.83,78.855,78.815,78.85,64400000.0
2008-11-18 16:15:00,78.855,78.94,78.855,78.935,93200000.0
2008-11-18 16:16:00,78.95,79.025,78.93,79.02,76700000.0
2008-11-18 16:17:00,79.01,79.14,79.005,79.115,141800000.0
2008-11-18 16:18:00,79.12,79.15,79.095,79.14,94200000.0
2008-11-18 16:19:00,79.14,79.23,79.14,79.2,115200000.0
2008-11-18 16:20:00,79.2,79.2,79.12,79.15,70000000.0
2008-11-18 16:21:00,79.15,79.205,79.15,79.195,102300000.0
2008-11-18 16:22:00,79.2,79.2,79.09,79.15,98400000.0
2008-11-18 16:23:00,79.145,79.16,79.095,79.16,117100000.0
2008-11-18 16:24:00,79.16,79.16,79.08,79.085,87200000.0
2008-11-18 16:25:00,79.09,79.11,79.08,79.095,61100000.0
2008-11-18 16:26:00,79.1,79.1,78.985,79.0,108600000.0
2008-11-18 16:27:00,79.005,79.055,78.93,78.93,87900000.0
2008-11-18 16:28:00,78.93,78.96,78.86,78.955,72700000.0
2008-11-18 16:29:00,78.96,78.995,78.95,78.985,43200000.0
2008-11-18 16:30:00,78.99,79.045,78.845,78.845,136700000.0
2008-11-18 16:31:00,78.85,78.96,78.82,78.955,128200000.0
2008-11-18 16:32:00,78.96,79.05,78.93,79.0,120000000.0
2008-11-18 16:33:00,79.01,79.04,78.955,78.97,112500000.0
2008-11-18 16:34:00,78.96,78.98,78.92,78.96,86000000.0
2008-11-18 16:35:00,78.96,79.09,78.95,79.09,76600000.0
2008-11-18 16:36:00,79.08,79.16,79.07,79.1,70800000.0
2008-11-18 16:37:00,79.09,79.14,79.06,79.11,84400000.0
2008-11-18 16:38:00,79.1,79.3,79.1,79.27,111200000.0
2008-11-18 16:39:00,79.28,79.28,79.145,79.22,156000000.0
2008-11-18 16:40:00,79.23,79.39,79.23,79.37,81000000.0
2008-11-18 16:41:00,79.38,79.56,79.365,79.52,103600000.0
2008-11-18 16:42:00,79.51,79.51,79.45,79.47,72000000.0
2008-11-18 16:43:00,79.48,79.48,79.34,79.42,79000000.0
2008-11-18 16:44:00,79.43,79.43,79.31,79.34,95200000.0
2008-11-18 16:45:00,79.34,79.38,79.3,79.36,72000000.0
2008-11-18 16:46:00,79.37,79.4,79.29,79.29,92600000.0
2008-11-18 16:47:00,79.28,79.37,79.28,79.36,55400000.0
2008-11-18 16:48:00,79.37,79.52,79.37,79.52,54200000.0
2008-11-18 16:49:00,79.51,79.55,79.435,79.53,93200000.0
2008-11-18 16:50:00,79.53,79.6,79.48,79.51,102600000.0
2008-11-18 16:51:00,79.5,79.52,79.42,79.45,82200000.0
2008-11-18 16:52:00,79.46,79.49,79.43,79.45,75600000.0
2008-11-18 16:53:00,79.46,79.51,79.42,79.44,70000000.0
2008-11-18 16:54:00,79.42,79.46,79.39,79.39,56800000.0
2008-11-18 16:55:00,79.38,79.38,79.29,79.33,68800000.0
2008-11-18 16:56:00,79.34,79.36,79.22,79.24,97200000.0
2008-11-18 16:57:00,79.24,79.38,79.24,79.32,108600000.0
2008-11-18 16:58:00,79.32,79.4,79.285,79.39,111900000.0
2008-11-18 16:59:00,79.37,79.42,79.36,79.385,174400000.0
2008-11-18 17:00:00,79.385,79.4,79.25,79.25,165100000.0
2008-11-18 17:01:00,79.23,79.23,79.16,79.19,83400000.0
2008-11-18 17:02:00,79.19,79.23,79.08,79.11,130800000.0
2008-11-18 17:03:00,79.11,79.14,78.87,78.89,111900000.0
2008-11-18 17:04:00,78.9,78.96,78.86,78.94,89400000.0
2008-11-18 17:05:00,78.95,79.03,78.95,79.02,77400000.0
2008-11-18 17:06:00,79.01,79.03,78.93,79.01,53000000.0
2008-11-18 17:07:00,78.99,78.99,78.88,78.91,86000000.0
2008-11-18 17:08:00,78.91,78.95,78.885,78.92,109700000.0
2008-11-18 17:09:00,78.93,78.945,78.89,78.92,81200000.0
2008-11-18 17:10:00,78.91,79.065,78.895,79.055,107800000.0
2008-11-18 17:11:00,79.06,79.09,78.98,78.985,73400000.0
2008-11-18 17:12:00,78.98,79.045,78.975,79.025,77200000.0
2008-11-18 17:13:00,79.03,79.12,79.01,79.115,62200000.0
2008-11-18 17:14:00,79.115,79.125,79.025,79.025,92600000.0
2008-11-18 17:15:00,79.025,79.065,78.985,79.055,79800000.0
2008-11-18 17:16:00,79.06,79.175,79.055,79.155,86000000.0
2008-11-18 17:17:00,79.17,79.17,79.11,79.165,83400000.0
2008-11-18 17:18:00,79.175,79.255,79.17,79.24,77000000.0
2008-11-18 17:19:00,79.235,79.25,79.14,79.21,91500000.0
2008-11-18 17:20:00,79.205,79.345,79.205,79.26,89800000.0
2008-11-18 17:21:00,79.26,79.305,79.2,79.235,109400000.0
2008-11-18 17:22:00,79.245,79.28,79.165,79.255,80400000.0
2008-11-18 17:23:00,79.255,79.345,79.155,79.17,121200000.0
2008-11-18 17:24:00,79.165,79.22,79.1,79.1,153800000.0
2008-11-18 17:25:00,79.09,79.21,79.08,79.21,103400000.0
2008-11-18 17:26:00,79.215,79.26,79.15,79.2,84000000.0
2008-11-18 17:27:00,79.21,79.345,79.18,79.345,94600000.0
2008-11-18 17:28:00,79.35,79.485,79.3,79.485,156100000.0
2008-11-18 17:29:00,79.48,79.5,79.43,79.485,63400000.0
2008-11-18 17:30:00,79.49,79.49,79.335,79.335,90700000.0
2008-11-18 17:31:00,79.335,79.35,79.285,79.345,87800000.0
2008-11-18 17:32:00,79.345,79.435,79.325,79.36,129800000.0
2008-11-18 17:33:00,79.365,79.395,79.36,79.38,88600000.0
2008-11-18 17:34:00,79.375,79.38,79.305,79.325,81000000.0
2008-11-18 17:35:00,79.325,79.36,79.25,79.33,75400000.0
2008-11-18 17:36:00,79.33,79.355,79.24,79.26,92300000.0
2008-11-18 17:37:00,79.255,79.27,79.18,79.19,106600000.0
2008-11-18 17:38:00,79.19,79.29,79.19,79.28,142600000.0
2008-11-18 17:39:00,79.285,79.315,79.27,79.305,91000000.0
2008-11-18 17:40:00,79.305,79.42,79.27,79.42,136400000.0
2008-11-18 17:41:00,79.42,79.56,79.42,79.505,147400000.0
2008-11-18 17:42:00,79.495,79.515,79.415,79.415,87500000.0
2008-11-18 17:43:00,79.41,79.425,79.295,79.31,88900000.0
2008-11-18 17:44:00,79.315,79.355,79.28,79.305,143000000.0
2008-11-18 17:45:00,79.305,79.345,79.295,79.325,142400000.0
2008-11-18 17:46:00,79.32,79.32,79.3,79.315,130400000.0
2008-11-18 17:47:00,79.32,79.33,79.26,79.27,93500000.0
2008-11-18 17:48:00,79.28,79.31,79.275,79.305,81000000.0
2008-11-18 17:49:00,79.31,79.44,79.31,79.435,62800000.0
2008-11-18 17:50:00,79.435,79.435,79.35,79.38,52600000.0
2008-11-18 17:51:00,79.375,79.38,79.32,79.36,49600000.0
2008-11-18 17:52:00,79.365,79.42,79.35,79.365,58400000.0
2008-11-18 17:53:00,79.365,79.42,79.335,79.41,100200000.0
2008-11-18 17:54:00,79.405,79.46,79.385,79.435,102800000.0
2008-11-18 17:55:00,79.43,79.47,79.39,79.415,62000000.0
2008-11-18 17:56:00,79.425,79.465,79.405,79.435,127200000.0
2008-11-18 17:57:00,79.43,79.455,79.385,79.455,78200000.0
2008-11-18 17:58:00,79.455,79.535,79.45,79.525,93400000.0
2008-11-18 17:59:00,79.53,79.545,79.465,79.465,96900000.0
2008-11-18 18:00:00,79.465,79.48,79.325,79.375,128000000.0
2008-11-18 18:01:00,79.37,79.37,79.28,79.28,126600000.0
2008-11-18 18:02:00,79.28,79.345,79.175,79.19,101600000.0
2008-11-18 18:03:00,79.185,79.21,79.14,79.16,99200000.0
2008-11-18 18:04:00,79.165,79.225,79.16,79.16,97000000.0
2008-11-18 18:05:00,79.16,79.195,79.125,79.155,110200000.0
2008-11-18 18:06:00,79.16,79.175,79.11,79.145,104000000.0
2008-11-18 18:07:00,79.15,79.16,79.105,79.11,87800000.0
2008-11-18 18:08:00,79.115,79.255,79.11,79.165,118000000.0
2008-11-18 18:09:00,79.165,79.21,79.155,79.18,109800000.0
2008-11-18 18:10:00,79.175,79.195,79.12,79.165,81000000.0
2008-11-18 18:11:00,79.165,79.325,79.165,79.255,107400000.0
2008-11-18 18:12:00,79.255,79.255,79.175,79.21,104700000.0
2008-11-18 18:13:00,79.225,79.25,79.195,79.2,109600000.0
2008-11-18 18:14:00,79.21,79.295,79.19,79.275,79400000.0
2008-11-18 18:15:00,79.275,79.325,79.265,79.28,54200000.0
2008-11-18 18:16:00,79.275,79.335,79.275,79.305,97600000.0
2008-11-18 18:17:00,79.295,79.3,79.19,79.26,107400000.0
2008-11-18 18:18:00,79.245,79.31,79.225,79.26,56200000.0
2008-11-18 18:19:00,79.26,79.305,79.235,79.28,68000000.0
2008-11-18 18:20:00,79.28,79.33,79.265,79.31,61000000.0
2008-11-18 18:21:00,79.305,79.34,79.28,79.305,91000000.0
2008-11-18 18:22:00,79.3,79.31,79.22,79.265,82000000.0
2008-11-18 18:23:00,79.265,79.27,79.185,79.23,107200000.0
2008-11-18 18:24:00,79.23,79.23,79.045,79.15,112200000.0
2008-11-18 18:25:00,79.15,79.205,79.15,79.175,81400000.0
2008-11-18 18:26:00,79.175,79.205,79.165,79.18,51600000.0
2008-11-18 18:27:00,79.185,79.185,79.135,79.18,92400000.0
2008-11-18 18:28:00,79.19,79.22,79.18,79.215,34900000.0
2008-11-18 18:29:00,79.205,79.24,79.205,79.205,50600000.0
2008-11-18 18:30:00,79.21,79.225,79.165,79.21,93400000.0
2008-11-18 18:31:00,79.22,79.255,79.165,79.255,84800000.0
2008-11-18 18:32:00,79.25,79.32,79.25,79.28,58200000.0
2008-11-18 18:33:00,79.285,79.375,79.265,79.375,84800000.0
2008-11-18 18:34:00,79.365,79.365,79.31,79.31,83400000.0
2008-11-18 18:35:00,79.31,79.405,79.31,79.395,98500000.0
2008-11-18 18:36:00,79.395,79.495,79.395,79.475,71000000.0
2008-11-18 18:37:00,79.435,79.44,79.4,79.41,100400000.0
2008-11-18 18:38:00,79.41,79.425,79.29,79.305,114600000.0
2008-11-18 18:39:00,79.31,79.325,79.255,79.295,103100000.0
2008-11-18 18:40:00,79.3,79.335,79.26,79.3,88000000.0
2008-11-18 18:41:00,79.3,79.32,79.255,79.265,36000000.0
2008-11-18 18:42:00,79.265,79.31,79.245,79.285,55000000.0
2008-11-18 18:43:00,79.285,79.31,79.195,79.245,96200000.0
2008-11-18 18:44:00,79.24,79.275,79.23,79.25,77600000.0
2008-11-18 18:45:00,79.255,79.4,79.25,79.39,121600000.0
2008-11-18 18:46:00,79.38,79.38,79.32,79.33,60200000.0
2008-11-18 18:47:00,79.325,79.355,79.3,79.315,85000000.0
2008-11-18 18:48:00,79.315,79.395,79.295,79.355,72200000.0
2008-11-18 18:49:00,79.345,79.425,79.345,79.425,49400000.0
2008-11-18 18:50:00,79.425,79.475,79.41,79.475,80800000.0
2008-11-18 18:51:00,79.465,79.545,79.43,79.445,69200000.0
2008-11-18 18:52:00,79.45,79.45,79.385,79.405,99200000.0
2008-11-18 18:53:00,79.415,79.46,79.4,79.46,65000000.0
2008-11-18 18:54:00,79.455,79.51,79.43,79.43,92600000.0
2008-11-18 18:55:00,79.43,79.48,79.43,79.46,95800000.0
2008-11-18 18:56:00,79.47,79.48,79.44,79.44,68200000.0
2008-11-18 18:57:00,79.45,79.47,79.425,79.435,73000000.0
2008-11-18 18:58:00,79.425,79.455,79.42,79.44,49000000.0
2008-11-18 18:59:00,79.44,79.555,79.44,79.555,55000000.0
2008-11-18 19:00:00,79.555,79.555,79.44,79.475,101300000.0
2008-11-18 19:01:00,79.48,79.49,79.41,79.41,66600000.0
2008-11-18 19:02:00,79.415,79.445,79.39,79.445,69200000.0
2008-11-18 19:03:00,79.44,79.44,79.215,79.34,140900000.0
2008-11-18 19:04:00,79.34,79.345,79.275,79.29,114700000.0
2008-11-18 19:05:00,79.295,79.325,79.225,79.29,102700000.0
2008-11-18 19:06:00,79.29,79.29,79.19,79.235,102000000.0
2008-11-18 19:07:00,79.225,79.255,79.215,79.245,52000000.0
2008-11-18 19:08:00,79.24,79.24,79.185,79.195,69400000.0
2008-11-18 19:09:00,79.195,79.195,79.1,79.125,140700000.0
2008-11-18 19:10:00,79.125,79.155,79.115,79.145,63800000.0
2008-11-18 19:11:00,79.14,79.17,79.12,79.125,41400000.0
2008-11-18 19:12:00,79.13,79.16,79.12,79.135,62800000.0
2008-11-18 19:13:00,79.135,79.24,79.125,79.215,88100000.0
2008-11-18 19:14:00,79.205,79.25,79.165,79.22,107400000.0
2008-11-18 19:15:00,79.215,79.25,79.16,79.16,40000000.0
2008-11-18 19:16:00,79.165,79.24,79.165,79.225,80000000.0
2008-11-18 19:17:00,79.225,79.24,79.2,79.2,54000000.0
2008-11-18 19:18:00,79.195,79.235,79.125,79.15,52400000.0
2008-11-18 19:19:00,79.145,79.15,79.03,79.045,79000000.0
2008-11-18 19:20:00,79.045,79.055,79.015,79.045,80400000.0
2008-11-18 19:21:00,79.05,79.07,79.04,79.045,33400000.0
2008-11-18 19:22:00,79.05,79.095,79.025,79.055,106400000.0
2008-11-18 19:23:00,79.06,79.06,78.995,79.025,96400000.0
2008-11-18 19:24:00,79.045,79.06,79.02,79.02,78000000.0
2008-11-18 19:25:00,79.02,79.02,78.895,78.915,80200000.0
2008-11-18 19:26:00,78.91,78.915,78.79,78.795,142800000.0
2008-11-18 19:27:00,78.79,78.845,78.77,78.83,174100000.0
2008-11-18 19:28:00,78.83,78.835,78.775,78.775,78800000.0
2008-11-18 19:29:00,78.78,78.835,78.78,78.805,66400000.0
2008-11-18 19:30:00,78.805,78.815,78.755,78.78,101000000.0
2008-11-18 19:31:00,78.79,78.79,78.755,78.79,76800000.0
2008-11-18 19:32:00,78.79,78.795,78.765,78.775,44000000.0
2008-11-18 19:33:00,78.775,78.815,78.76,78.785,42200000.0
2008-11-18 19:34:00,78.79,78.835,78.79,78.82,41200000.0
2008-11-18 19:35:00,78.82,78.82,78.8,78.81,35400000.0
2008-11-18 19:36:00,78.81,78.84,78.785,78.84,75800000.0
2008-11-18 19:37:00,78.84,78.88,78.815,78.84,59900000.0
2008-11-18 19:38:00,78.84,78.845,78.805,78.82,47600000.0
2008-11-18 19:39:00,78.815,78.87,78.815,78.87,54600000.0
2008-11-18 19:40:00,78.87,78.91,78.87,78.895,62400000.0
2008-11-18 19:41:00,78.9,78.915,78.88,78.91,26000000.0
2008-11-18 19:42:00,78.91,78.945,78.905,78.925,27000000.0
2008-11-18 19:43:00,78.925,78.945,78.865,78.89,53800000.0
2008-11-18 19:44:00,78.895,78.91,78.865,78.88,80600000.0
2008-11-18 19:45:00,78.875,78.875,78.83,78.86,69200000.0
2008-11-18 19:46:00,78.855,78.875,78.745,78.755,91000000.0
2008-11-18 19:47:00,78.75,78.785,78.75,78.775,57000000.0
2008-11-18 19:48:00,78.775,78.785,78.765,78.78,29200000.0
2008-11-18 19:49:00,78.795,78.8,78.77,78.78,42400000.0
2008-11-18 19:50:00,78.78,78.78,78.755,78.765,25200000.0
2008-11-18 19:51:00,78.775,78.78,78.69,78.7,53800000.0
2008-11-18 19:52:00,78.705,78.715,78.66,78.71,92400000.0
2008-11-18 19:53:00,78.715,78.73,78.67,78.725,72600000.0
2008-11-18 19:54:00,78.715,78.765,78.7,78.73,51300000.0
2008-11-18 19:55:00,78.74,78.835,78.74,78.805,34600000.0
2008-11-18 19:56:00,78.8,78.82,78.8,78.8,19000000.0
2008-11-18 19:57:00,78.815,78.885,78.815,78.855,87600000.0
2008-11-18 19:58:00,78.875,78.88,78.84,78.88,43500000.0
2008-11-18 19:59:00,78.875,78.885,78.82,78.84,53800000.0
2008-11-18 20:00:00,78.84,78.84,78.715,78.74,116600000.0
2008-11-18 20:01:00,78.74,78.75,78.69,78.69,154600000.0
2008-11-18 20:02:00,78.69,78.715,78.69,78.715,448400000.0
2008-11-18 20:03:00,78.715,78.77,78.695,78.73,85800000.0
2008-11-18 20:04:00,78.725,78.74,78.65,78.67,116300000.0
2008-11-18 20:05:00,78.67,78.72,78.66,78.665,98000000.0
2008-11-18 20:06:00,78.665,78.685,78.59,78.645,99400000.0
2008-11-18 20:07:00,78.66,78.66,78.575,78.575,109600000.0
2008-11-18 20:08:00,78.595,78.625,78.53,78.56,129500000.0
2008-11-18 20:09:00,78.555,78.58,78.525,78.545,75600000.0
2008-11-18 20:10:00,78.55,78.67,78.55,78.67,62000000.0
2008-11-18 20:11:00,78.665,78.675,78.61,78.635,96800000.0
2008-11-18 20:12:00,78.63,78.635,78.505,78.55,119800000.0
2008-11-18 20:13:00,78.55,78.55,78.45,78.45,137700000.0
2008-11-18 20:14:00,78.45,78.465,78.45,78.46,291500000.0
2008-11-18 20:15:00,78.455,78.49,78.4,78.42,88900000.0
2008-11-18 20:16:00,78.415,78.445,78.395,78.425,60600000.0
2008-11-18 20:17:00,78.43,78.43,78.29,78.305,111500000.0
2008-11-18 20:18:00,78.305,78.39,78.3,78.38,125800000.0
2008-11-18 20:19:00,78.385,78.405,78.345,78.4,120100000.0
2008-11-18 20:20:00,78.39,78.46,78.385,78.43,87600000.0
2008-11-18 20:21:00,78.425,78.465,78.415,78.44,38200000.0
2008-11-18 20:22:00,78.435,78.46,78.405,78.445,95200000.0
2008-11-18 20:23:00,78.45,78.495,78.435,78.485,46000000.0
2008-11-18 20:24:00,78.475,78.515,78.46,78.465,90200000.0
2008-11-18 20:25:00,78.46,78.55,78.455,78.525,76600000.0
2008-11-18 20:26:00,78.525,78.59,78.52,78.54,57700000.0
2008-11-18 20:27:00,78.54,78.54,78.485,78.51,32200000.0
2008-11-18 20:28:00,78.5,78.53,78.48,78.49,120800000.0
2008-11-18 20:29:00,78.51,78.53,78.485,78.505,59800000.0
2008-11-18 20:30:00,78.51,78.515,78.45,78.45,57000000.0
2008-11-18 20:31:00,78.455,78.46,78.315,78.365,70400000.0
2008-11-18 20:32:00,78.365,78.385,78.315,78.32,124000000.0
2008-11-18 20:33:00,78.325,78.415,78.325,78.39,127200000.0
2008-11-18 20:34:00,78.39,78.485,78.38,78.41,134800000.0
2008-11-18 20:35:00,78.41,78.43,78.33,78.345,104500000.0
2008-11-18 20:36:00,78.33,78.345,78.22,78.23,97000000.0
2008-11-18 20:37:00,78.225,78.235,78.13,78.225,79900000.0
2008-11-18 20:38:00,78.245,78.26,78.195,78.205,53200000.0
2008-11-18 20:39:00,78.21,78.21,78.11,78.165,134700000.0
2008-11-18 20:40:00,78.175,78.225,78.15,78.225,78600000.0
2008-11-18 20:41:00,78.23,78.255,78.22,78.245,83000000.0
2008-11-18 20:42:00,78.245,78.275,78.22,78.22,83200000.0
2008-11-18 20:43:00,78.22,78.245,78.19,78.225,102000000.0
2008-11-18 20:44:00,78.23,78.24,78.19,78.195,43000000.0
2008-11-18 20:45:00,78.195,78.22,78.155,78.175,78800000.0
2008-11-18 20:46:00,78.175,78.195,78.045,78.045,124700000.0
2008-11-18 20:47:00,78.05,78.085,77.97,77.97,93500000.0
2008-11-18 20:48:00,77.97,78.045,77.935,77.985,95600000.0
2008-11-18 20:49:00,77.98,78.01,77.945,77.955,81800000.0
2008-11-18 20:50:00,77.96,78.035,77.95,78.035,80200000.0
2008-11-18 20:51:00,78.035,78.06,78.0,78.02,71000000.0
2008-11-18 20:52:00,78.02,78.02,77.935,78.015,104400000.0
2008-11-18 20:53:00,78.005,78.01,77.975,77.985,56600000.0
2008-11-18 20:54:00,77.99,78.04,77.99,78.02,58200000.0
2008-11-18 20:55:00,78.02,78.035,77.985,78.015,37200000.0
2008-11-18 20:56:00,78.04,78.075,78.02,78.05,69600000.0
2008-11-18 20:57:00,78.055,78.125,78.04,78.125,112000000.0
2008-11-18 20:58:00,78.125,78.14,78.1,78.115,71200000.0
2008-11-18 20:59:00,78.105,78.155,78.09,78.135,42200000.0
2008-11-18 21:00:00,78.135,78.135,78.08,78.1,53400000.0
2008-11-18 21:01:00,78.105,78.115,78.065,78.07,77400000.0
2008-11-18 21:02:00,78.07,78.17,78.065,78.16,97000000.0
2008-11-18 21:03:00,78.16,78.24,78.14,78.15,112200000.0
2008-11-18 21:04:00,78.15,78.17,78.035,78.08,79200000.0
2008-11-18 21:05:00,78.08,78.09,78.035,78.085,73800000.0
2008-11-18 21:06:00,78.095,78.095,78.04,78.075,74800000.0
2008-11-18 21:07:00,78.07,78.08,78.015,78.06,82600000.0
2008-11-18 21:08:00,78.055,78.07,77.985,77.985,115200000.0
2008-11-18 21:09:00,77.99,78.025,77.955,77.975,89300000.0
2008-11-18 21:10:00,77.97,78.065,77.945,78.065,110000000.0
2008-11-18 21:11:00,78.065,78.235,78.055,78.215,115400000.0
2008-11-18 21:12:00,78.215,78.315,78.215,78.315,78100000.0
2008-11-18 21:13:00,78.305,78.305,78.245,78.255,73600000.0
2008-11-18 21:14:00,78.255,78.3,78.235,78.26,94800000.0
2008-11-18 21:15:00,78.275,78.305,78.24,78.26,104000000.0
2008-11-18 21:16:00,78.26,78.3,78.21,78.285,111200000.0
2008-11-18 21:17:00,78.285,78.305,78.2,78.225,101000000.0
2008-11-18 21:18:00,78.225,78.325,78.225,78.325,80800000.0
2008-11-18 21:19:00,78.305,78.305,78.24,78.24,105100000.0
2008-11-18 21:20:00,78.245,78.245,78.18,78.18,83400000.0
2008-11-18 21:21:00,78.185,78.21,78.155,78.21,71200000.0
2008-11-18 21:22:00,78.21,78.225,78.195,78.215,57600000.0
2008-11-18 21:23:00,78.22,78.27,78.22,78.27,45200000.0
2008-11-18 21:24:00,78.275,78.355,78.235,78.235,240800000.0
2008-11-18 21:25:00,78.24,78.31,78.24,78.3,185300000.0
2008-11-18 21:26:00,78.31,78.34,78.305,78.31,131600000.0
2008-11-18 21:27:00,78.31,78.35,78.295,78.35,114600000.0
2008-11-18 21:28:00,78.35,78.35,78.27,78.285,139200000.0
2008-11-18 21:29:00,78.29,78.3,78.27,78.28,85600000.0
2008-11-18 21:30:00,78.285,78.315,78.205,78.205,116000000.0
2008-11-18 21:31:00,78.2,78.205,78.115,78.17,140300000.0
2008-11-18 21:32:00,78.17,78.22,78.16,78.175,191400000.0
2008-11-18 21:33:00,78.165,78.17,78.07,78.15,189800000.0
2008-11-18 21:34:00,78.155,78.175,78.12,78.14,77200000.0
2008-11-18 21:35:00,78.14,78.175,78.14,78.15,97800000.0
2008-11-18 21:36:00,78.155,78.175,78.15,78.175,74200000.0
2008-11-18 21:37:00,78.17,78.235,78.16,78.22,107100000.0
2008-11-18 21:38:00,78.22,78.225,78.185,78.185,109400000.0
2008-11-18 21:39:00,78.185,78.2,78.145,78.155,68700000.0
2008-11-18 21:40:00,78.16,78.2,78.16,78.16,86200000.0
2008-11-18 21:41:00,78.155,78.16,78.13,78.155,54500000.0
2008-11-18 21:42:00,78.16,78.18,78.16,78.17,57000000.0
2008-11-18 21:43:00,78.17,78.19,78.15,78.155,58800000.0
2008-11-18 21:44:00,78.15,78.15,78.075,78.1,73700000.0
2008-11-18 21:45:00,78.11,78.11,78.005,78.03,114800000.0
2008-11-18 21:46:00,78.03,78.04,77.935,77.935,131700000.0
2008-11-18 21:47:00,77.94,77.96,77.875,77.885,131400000.0
2008-11-18 21:48:00,77.885,77.9,77.83,77.83,87400000.0
2008-11-18 21:49:00,77.825,77.87,77.825,77.86,96600000.0
2008-11-18 21:50:00,77.85,77.86,77.82,77.84,80800000.0
2008-11-18 21:51:00,77.84,77.855,77.82,77.84,73400000.0
2008-11-18 21:52:00,77.835,77.87,77.805,77.81,131000000.0
2008-11-18 21:53:00,77.81,77.82,77.77,77.8,82200000.0
2008-11-18 21:54:00,77.8,77.955,77.79,77.955,129600000.0
2008-11-18 21:55:00,77.955,77.955,77.83,77.87,112600000.0
2008-11-18 21:56:00,77.86,78.04,77.86,78.005,125800000.0
2008-11-18 21:57:00,78.0,78.035,77.97,77.99,109000000.0
2008-11-18 21:58:00,77.985,78.02,77.945,77.97,127000000.0
2008-11-18 21:59:00,77.97,77.99,77.89,77.9,129800000.0
2008-11-18 22:00:00,77.885,77.92,77.86,77.91,120000000.0
2008-11-18 22:01:00,77.92,77.99,77.88,77.98,92100000.0
2008-11-18 22:02:00,77.96,77.97,77.92,77.95,56700000.0
2008-11-18 22:03:00,77.95,77.955,77.89,77.91,52500000.0
2008-11-18 22:04:00,77.91,77.91,77.83,77.89,66200000.0
2008-11-18 22:05:00,77.88,77.97,77.87,77.97,72200000.0
2008-11-18 22:06:00,77.97,78.075,77.965,78.075,82200000.0
2008-11-18 22:07:00,78.07,78.11,77.99,78.1,180100000.0
2008-11-18 22:08:00,78.1,78.18,78.09,78.17,87800000.0
2008-11-18 22:09:00,78.17,78.26,78.17,78.21,89600000.0
2008-11-18 22:10:00,78.2,78.23,78.17,78.19,110200000.0
2008-11-18 22:11:00,78.18,78.5,78.18,78.315,162700000.0
2008-11-18 22:12:00,78.33,78.35,78.265,78.285,127500000.0
2008-11-18 22:13:00,78.27,78.31,78.25,78.29,134700000.0
2008-11-18 22:14:00,78.29,78.295,78.22,78.22,120400000.0
2008-11-18 22:15:00,78.23,78.23,78.12,78.125,111800000.0
2008-11-18 22:16:00,78.125,78.13,78.095,78.11,85400000.0
2008-11-18 22:17:00,78.11,78.12,78.09,78.105,94200000.0
2008-11-18 22:18:00,78.115,78.24,78.11,78.24,102800000.0
2008-11-18 22:19:00,78.23,78.31,78.22,78.305,83900000.0
2008-11-18 22:20:00,78.3,78.3,78.21,78.25,112900000.0
2008-11-18 22:21:00,78.25,78.33,78.195,78.24,138300000.0
2008-11-18 22:22:00,78.23,78.37,78.23,78.37,116100000.0
2008-11-18 22:23:00,78.38,78.38,78.245,78.26,124000000.0
2008-11-18 22:24:00,78.24,78.25,78.175,78.23,85600000.0
2008-11-18 22:25:00,78.23,78.23,78.11,78.13,86000000.0
2008-11-18 22:26:00,78.135,78.15,78.015,78.04,106600000.0
2008-11-18 22:27:00,78.055,78.14,78.04,78.11,64700000.0
2008-11-18 22:28:00,78.11,78.13,78.065,78.09,75900000.0
2008-11-18 22:29:00,78.09,78.24,78.09,78.195,110600000.0
2008-11-18 22:30:00,78.195,78.195,78.145,78.175,110000000.0
2008-11-18 22:31:00,78.18,78.185,78.155,78.18,83300000.0
2008-11-18 22:32:00,78.18,78.195,78.075,78.08,109600000.0
2008-11-18 22:33:00,78.08,78.08,78.04,78.06,54300000.0
2008-11-18 22:34:00,78.075,78.13,78.05,78.095,114500000.0
2008-11-18 22:35:00,78.1,78.13,78.1,78.125,63800000.0
2008-11-18 22:36:00,78.125,78.19,78.125,78.19,108000000.0
2008-11-18 22:37:00,78.19,78.24,78.16,78.195,112000000.0
2008-11-18 22:38:00,78.195,78.295,78.195,78.28,102000000.0
2008-11-18 22:39:00,78.28,78.31,78.24,78.29,116400000.0
2008-11-18 22:40:00,78.3,78.565,78.3,78.565,125500000.0
2008-11-18 22:41:00,78.575,78.63,78.48,78.615,212900000.0
2008-11-18 22:42:00,78.62,78.69,78.575,78.68,115000000.0
2008-11-18 22:43:00,78.69,78.69,78.44,78.45,167200000.0
2008-11-18 22:44:00,78.46,78.48,78.4,78.405,60100000.0
2008-11-18 22:45:00,78.405,78.53,78.405,78.52,111600000.0
2008-11-18 22:46:00,78.53,78.61,78.53,78.58,135300000.0
2008-11-18 22:47:00,78.585,78.61,78.56,78.59,121800000.0
2008-11-18 22:48:00,78.59,78.65,78.57,78.64,113000000.0
2008-11-18 22:49:00,78.635,78.675,78.62,78.65,111200000.0
2008-11-18 22:50:00,78.655,78.715,78.655,78.7,99800000.0
2008-11-18 22:51:00,78.68,78.7,78.65,78.65,60200000.0
2008-11-18 22:52:00,78.65,78.67,78.615,78.64,91500000.0
2008-11-18 22:53:00,78.63,78.65,78.6,78.65,102000000.0
2008-11-18 22:54:00,78.655,78.665,78.6,78.62,110700000.0
2008-11-18 22:55:00,78.62,78.71,78.615,78.69,96700000.0
2008-11-18 22:56:00,78.69,78.72,78.68,78.71,64300000.0
2008-11-18 22:57:00,78.71,78.71,78.66,78.685,87800000.0
2008-11-18 22:58:00,78.69,78.69,78.62,78.63,94800000.0
2008-11-18 22:59:00,78.63,78.7,78.63,78.69,87400000.0
2008-11-18 23:00:00,78.68,78.72,78.67,78.69,59000000.0
2008-11-18 23:01:00,78.69,78.72,78.69,78.71,42200000.0
2008-11-18 23:02:00,78.71,78.745,78.71,78.745,33400000.0
2008-11-18 23:03:00,78.75,78.86,78.75,78.795,103300000.0
2008-11-18 23:04:00,78.8,78.805,78.77,78.78,60400000.0
2008-11-18 23:05:00,78.78,78.82,78.78,78.8,42500000.0
2008-11-18 23:06:00,78.79,78.835,78.79,78.83,80400000.0
2008-11-18 23:07:00,78.82,78.82,78.8,78.805,36000000.0
2008-11-18 23:08:00,78.81,78.85,78.81,78.85,47900000.0
2008-11-18 23:09:00,78.85,78.87,78.84,78.84,39800000.0
2008-11-18 23:10:00,78.85,78.93,78.85,78.92,52800000.0
2008-11-18 23:11:00,78.93,78.97,78.92,78.96,40200000.0
2008-11-18 23:12:00,78.96,78.96,78.895,78.895,66800000.0
2008-11-18 23:13:00,78.9,78.93,78.89,78.93,38400000.0
2008-11-18 23:14:00,78.94,78.94,78.865,78.875,80000000.0
2008-11-18 23:15:00,78.88,78.905,78.87,78.895,36400000.0
2008-11-18 23:16:00,78.895,78.92,78.895,78.915,25100000.0
2008-11-18 23:17:00,78.92,78.925,78.9,78.905,12200000.0
2008-11-18 23:18:00,78.91,78.97,78.885,78.9,98000000.0
2008-11-18 23:19:00,78.9,78.9,78.795,78.87,115000000.0
2008-11-18 23:20:00,78.88,78.895,78.81,78.83,162600000.0
2008-11-18 23:21:00,78.83,78.85,78.815,78.85,116000000.0
2008-11-18 23:22:00,78.85,78.915,78.85,78.895,68600000.0
2008-11-18 23:23:00,78.9,78.95,78.895,78.95,74600000.0
2008-11-18 23:24:00,78.955,78.955,78.89,78.925,72700000.0
2008-11-18 23:25:00,78.93,78.945,78.915,78.92,63300000.0
2008-11-18 23:26:00,78.92,78.93,78.885,78.9,68600000.0
2008-11-18 23:27:00,78.895,78.9,78.87,78.88,30400000.0
2008-11-18 23:28:00,78.88,78.89,78.84,78.85,61400000.0
2008-11-18 23:29:00,78.845,78.89,78.83,78.845,97400000.0
2008-11-18 23:30:00,78.85,78.85,78.75,78.76,74300000.0
2008-11-18 23:31:00,78.75,78.795,78.74,78.765,34500000.0
2008-11-18 23:32:00,78.76,78.77,78.76,78.76,41100000.0
2008-11-18 23:33:00,78.755,78.76,78.73,78.73,48300000.0
2008-11-18 23:34:00,78.735,78.75,78.715,78.715,53900000.0
2008-11-18 23:35:00,78.71,78.72,78.7,78.72,26900000.0
2008-11-18 23:36:00,78.72,78.75,78.71,78.71,41100000.0
2008-11-18 23:37:00,78.705,78.705,78.62,78.63,51900000.0
2008-11-18 23:38:00,78.635,78.65,78.635,78.635,12700000.0
2008-11-18 23:39:00,78.645,78.66,78.635,78.65,39200000.0
2008-11-18 23:40:00,78.65,78.65,78.625,78.625,17300000.0
2008-11-18 23:41:00,78.625,78.625,78.61,78.61,35600000.0
2008-11-18 23:42:00,78.61,78.62,78.61,78.61,55400000.0
2008-11-18 23:43:00,78.61,78.61,78.61,78.61,76000000.0
2008-11-18 23:44:00,78.61,78.65,78.61,78.625,83800000.0
2008-11-18 23:45:00,78.635,78.73,78.635,78.66,89000000.0
2008-11-18 23:46:00,78.66,78.7,78.655,78.685,65000000.0
2008-11-18 23:47:00,78.685,78.72,78.685,78.71,44300000.0
2008-11-18 23:48:00,78.7,78.72,78.665,78.69,57500000.0
2008-11-18 23:49:00,78.685,78.73,78.685,78.73,22400000.0
2008-11-18 23:50:00,78.715,78.75,78.68,78.69,54200000.0
2008-11-18 23:51:00,78.7,78.735,78.695,78.725,72000000.0
2008-11-18 23:52:00,78.72,78.72,78.68,78.68,17600000.0
2008-11-18 23:53:00,78.67,78.73,78.67,78.73,60900000.0
2008-11-18 23:54:00,78.725,78.73,78.715,78.72,20400000.0
2008-11-18 23:55:00,78.72,78.73,78.695,78.725,66400000.0
2008-11-18 23:56:00,78.73,78.74,78.72,78.73,59700000.0
2008-11-18 23:57:00,78.73,78.73,78.67,78.675,74400000.0
2008-11-18 23:58:00,78.7,78.72,78.69,78.69,20000000.0
2008-11-18 23:59:00,78.69,78.77,78.69,78.76,35800000.0
2008-11-19 00:00:00,78.745,78.745,78.745,78.745,1000000.0
2008-11-19 00:01:00,78.63,78.63,78.62,78.62,4000000.0
2008-11-19 00:02:00,78.655,78.66,78.64,78.655,4000000.0
2008-11-19 00:03:00,78.65,78.67,78.62,78.67,23000000.0
2008-11-19 00:04:00,78.675,78.7,78.65,78.7,20500000.0
2008-11-19 00:05:00,78.685,78.71,78.66,78.69,18000000.0
2008-11-19 00:06:00,78.695,78.7,78.69,78.7,4000000.0
2008-11-19 00:07:00,78.715,78.72,78.68,78.695,13000000.0
2008-11-19 00:08:00,78.705,78.73,78.705,78.71,6000000.0
2008-11-19 00:09:00,78.71,78.75,78.65,78.74,52900000.0
2008-11-19 00:10:00,78.74,78.82,78.74,78.775,24000000.0
2008-11-19 00:11:00,78.765,78.775,78.765,78.775,13000000.0
2008-11-19 00:12:00,78.775,78.81,78.76,78.81,25000000.0
2008-11-19 00:13:00,78.825,78.84,78.725,78.77,26000000.0
2008-11-19 00:14:00,78.775,78.82,78.775,78.8,29500000.0
2008-11-19 00:15:00,78.79,78.795,78.78,78.79,12000000.0
2008-11-19 00:16:00,78.79,78.81,78.79,78.81,8000000.0
2008-11-19 00:17:00,78.82,78.83,78.77,78.81,36600000.0
2008-11-19 00:18:00,78.81,78.82,78.795,78.8,16100000.0
2008-11-19 00:19:00,78.8,78.81,78.765,78.785,37600000.0
2008-11-19 00:20:00,78.785,78.8,78.78,78.78,19400000.0
2008-11-19 00:21:00,78.78,78.81,78.76,78.78,41200000.0
2008-11-19 00:22:00,78.78,78.78,78.735,78.74,31000000.0
2008-11-19 00:23:00,78.74,78.75,78.74,78.745,39800000.0
2008-11-19 00:24:00,78.74,78.74,78.74,78.74,162000000.0
2008-11-19 00:25:00,78.74,78.74,78.61,78.625,129800000.0
2008-11-19 00:26:00,78.61,78.645,78.605,78.62,7000000.0
2008-11-19 00:27:00,78.61,78.625,78.605,78.625,8600000.0
2008-11-19 00:28:00,78.635,78.645,78.6,78.6,696600003.0
2008-11-19 00:29:00,78.6,78.6,78.6,78.6,396000000.0
2008-11-19 00:30:00,78.6,78.6,78.495,78.51,390500000.0
2008-11-19 00:31:00,78.51,78.525,78.495,78.495,19200000.0
2008-11-19 00:32:00,78.515,78.515,78.445,78.475,57400000.0
2008-11-19 00:33:00,78.485,78.49,78.46,78.475,22700000.0
2008-11-19 00:34:00,78.48,78.55,78.48,78.515,27800000.0
2008-11-19 00:35:00,78.515,78.54,78.5,78.5,42800000.0
2008-11-19 00:36:00,78.51,78.535,78.51,78.52,10900000.0
2008-11-19 00:37:00,78.52,78.55,78.51,78.55,13600000.0
2008-11-19 00:38:00,78.55,78.615,78.525,78.585,67300000.0
2008-11-19 00:39:00,78.585,78.585,78.58,78.58,2500000.0
2008-11-19 00:40:00,78.58,78.59,78.575,78.59,15900000.0
2008-11-19 00:41:00,78.59,78.59,78.585,78.59,14100000.0
2008-11-19 00:42:00,78.59,78.6,78.58,78.59,14900000.0
2008-11-19 00:43:00,78.595,78.605,78.59,78.605,12800000.0
2008-11-19 00:44:00,78.605,78.615,78.605,78.605,11200000.0
2008-11-19 00:45:00,78.61,78.615,78.61,78.615,4800000.0
2008-11-19 00:46:00,78.615,78.615,78.605,78.605,4800000.0
2008-11-19 00:47:00,78.605,78.605,78.605,78.605,3200000.0
2008-11-19 00:48:00,78.605,78.605,78.605,78.605,4800000.0
2008-11-19 00:49:00,78.605,78.605,78.595,78.595,6400000.0
2008-11-19 00:50:00,78.59,78.59,78.57,78.57,4800000.0
2008-11-19 00:51:00,78.57,78.57,78.57,78.57,3200000.0
2008-11-19 00:52:00,78.57,78.575,78.565,78.565,21500000.0
2008-11-19 00:53:00,78.575,78.58,78.575,78.575,4000000.0
2008-11-19 00:54:00,78.565,78.575,78.565,78.575,17100000.0
2008-11-19 00:55:00,78.59,78.59,78.57,78.575,9500000.0
2008-11-19 00:56:00,78.565,78.565,78.565,78.565,10800000.0
2008-11-19 00:57:00,78.57,78.57,78.56,78.56,4000000.0
2008-11-19 00:58:00,78.52,78.55,78.52,78.53,4000000.0
2008-11-19 00:59:00,78.59,78.59,78.56,78.56,4000000.0
2008-11-19 01:00:00,78.57,78.615,78.57,78.615,36100000.0
2008-11-19 01:01:00,78.615,78.62,78.615,78.62,3200000.0
2008-11-19 01:02:00,78.615,78.62,78.555,78.555,36700000.0
2008-11-19 01:03:00,78.56,78.58,78.54,78.56,39500000.0
2008-11-19 01:04:00,78.555,78.57,78.54,78.57,51700000.0
2008-11-19 01:05:00,78.565,78.565,78.535,78.535,27600000.0
2008-11-19 01:06:00,78.54,78.54,78.47,78.47,47900000.0
2008-11-19 01:07:00,78.465,78.47,78.465,78.47,4500000.0
2008-11-19 01:08:00,78.47,78.5,78.47,78.5,25700000.0
2008-11-19 01:09:00,78.505,78.51,78.5,78.5,28400000.0
2008-11-19 01:10:00,78.5,78.5,78.49,78.49,14000000.0
2008-11-19 01:11:00,78.47,78.51,78.46,78.48,1000000.0
2008-11-19 01:12:00,78.49,78.49,78.49,78.49,1000000.0
2008-11-19 01:13:00,78.485,78.485,78.48,78.48,10700000.0
2008-11-19 01:14:00,78.49,78.51,78.49,78.51,8600000.0
2008-11-19 01:15:00,78.5,78.525,78.5,78.51,25800000.0
2008-11-19 01:16:00,78.51,78.52,78.505,78.51,23100000.0
2008-11-19 01:17:00,78.5,78.5,78.5,78.5,1600000.0
2008-11-19 01:18:00,78.5,78.5,78.495,78.495,7500000.0
2008-11-19 01:19:00,78.515,78.655,78.515,78.57,71000000.0
2008-11-19 01:20:00,78.56,78.575,78.56,78.565,49400000.0
2008-11-19 01:21:00,78.575,78.6,78.575,78.6,8000000.0
2008-11-19 01:22:00,78.595,78.595,78.58,78.58,14200000.0
2008-11-19 01:23:00,78.56,78.595,78.56,78.595,16000000.0
2008-11-19 01:24:00,78.59,78.6,78.59,78.6,5700000.0
2008-11-19 01:25:00,78.595,78.64,78.595,78.635,11600000.0
2008-11-19 01:26:00,78.64,78.645,78.58,78.595,14000000.0
2008-11-19 01:27:00,78.59,78.63,78.59,78.63,3000000.0
2008-11-19 01:28:00,78.615,78.62,78.605,78.605,5000000.0
2008-11-19 01:29:00,78.595,78.61,78.545,78.56,32100000.0
2008-11-19 01:30:00,78.555,78.57,78.555,78.565,15400000.0
2008-11-19 01:31:00,78.555,78.56,78.55,78.55,5000000.0
2008-11-19 01:32:00,78.55,78.56,78.545,78.555,14800000.0
2008-11-19 01:33:00,78.56,78.56,78.55,78.55,2000000.0
2008-11-19 01:34:00,78.555,78.56,78.555,78.56,4200000.0
2008-11-19 01:35:00,78.55,78.55,78.55,78.55,1000000.0
2008-11-19 01:36:00,78.55,78.585,78.55,78.56,26000000.0
2008-11-19 01:37:00,78.565,78.6,78.565,78.575,31200000.0
2008-11-19 01:38:00,78.57,78.57,78.53,78.54,19000000.0
2008-11-19 01:39:00,78.545,78.545,78.545,78.545,1000000.0
2008-11-19 01:40:00,78.54,78.54,78.515,78.515,32200000.0
2008-11-19 01:41:00,78.515,78.53,78.48,78.53,87500000.0
2008-11-19 01:42:00,78.525,78.54,78.48,78.485,89800000.0
2008-11-19 01:43:00,78.49,78.545,78.48,78.51,205700000.0
2008-11-19 01:44:00,78.5,78.51,78.5,78.51,7700000.0
2008-11-19 01:45:00,78.5,78.535,78.495,78.53,22700000.0
2008-11-19 01:46:00,78.55,78.575,78.535,78.555,22000000.0
2008-11-19 01:47:00,78.56,78.56,78.555,78.56,11000000.0
2008-11-19 01:48:00,78.555,78.555,78.53,78.54,21400000.0
2008-11-19 01:49:00,78.53,78.53,78.525,78.53,7000000.0
2008-11-19 01:50:00,78.525,78.53,78.515,78.525,10400000.0
2008-11-19 01:51:00,78.515,78.545,78.505,78.515,48400000.0
2008-11-19 01:52:00,78.51,78.515,78.485,78.515,32600000.0
2008-11-19 01:53:00,78.505,78.535,78.505,78.53,41300000.0
2008-11-19 01:54:00,78.52,78.54,78.515,78.535,10000000.0
2008-11-19 01:55:00,78.52,78.55,78.515,78.525,107200000.0
2008-11-19 01:56:00,78.525,78.53,78.525,78.53,22600000.0
2008-11-19 01:57:00,78.525,78.525,78.525,78.525,15000000.0
2008-11-19 01:58:00,78.525,78.53,78.51,78.52,75400000.0
2008-11-19 01:59:00,78.535,78.56,78.525,78.54,110600000.0
2008-11-19 02:00:00,78.545,78.56,78.495,78.5,91200000.0
2008-11-19 02:01:00,78.51,78.525,78.475,78.475,83000000.0
2008-11-19 02:02:00,78.47,78.485,78.47,78.485,15400000.0
2008-11-19 02:03:00,78.48,78.5,78.465,78.48,93400000.0
2008-11-19 02:04:00,78.49,78.51,78.48,78.51,37200000.0
2008-11-19 02:05:00,78.515,78.53,78.495,78.52,132200000.0
2008-11-19 02:06:00,78.52,78.53,78.515,78.53,16200000.0
2008-11-19 02:07:00,78.525,78.575,78.515,78.54,70400000.0
2008-11-19 02:08:00,78.535,78.57,78.535,78.565,55200000.0
2008-11-19 02:09:00,78.56,78.56,78.53,78.54,40600000.0
2008-11-19 02:10:00,78.535,78.535,78.485,78.485,10600000.0
2008-11-19 02:11:00,78.48,78.515,78.47,78.475,48600000.0
2008-11-19 02:12:00,78.485,78.495,78.475,78.475,67400000.0
2008-11-19 02:13:00,78.49,78.495,78.44,78.44,81000000.0
2008-11-19 02:14:00,78.44,78.45,78.41,78.43,69800000.0
2008-11-19 02:15:00,78.425,78.45,78.415,78.44,30400000.0
2008-11-19 02:16:00,78.445,78.455,78.445,78.455,6400000.0
2008-11-19 02:17:00,78.44,78.445,78.44,78.445,4800000.0
2008-11-19 02:18:00,78.44,78.44,78.41,78.415,43400000.0
2008-11-19 02:19:00,78.415,78.43,78.41,78.43,38200000.0
2008-11-19 02:20:00,78.435,78.445,78.425,78.44,14400000.0
2008-11-19 02:21:00,78.44,78.445,78.425,78.435,17600000.0
2008-11-19 02:22:00,78.43,78.435,78.41,78.415,57900000.0
2008-11-19 02:23:00,78.415,78.42,78.415,78.42,11200000.0
2008-11-19 02:24:00,78.425,78.435,78.425,78.43,27200000.0
2008-11-19 02:25:00,78.435,78.45,78.435,78.44,91200000.0
2008-11-19 02:26:00,78.44,78.485,78.44,78.485,92600000.0
2008-11-19 02:27:00,78.48,78.495,78.48,78.485,24000000.0
2008-11-19 02:28:00,78.495,78.505,78.465,78.475,72000000.0
2008-11-19 02:29:00,78.475,78.495,78.47,78.495,32400000.0
2008-11-19 02:30:00,78.5,78.5,78.455,78.455,19200000.0
2008-11-19 02:31:00,78.455,78.485,78.455,78.465,91400000.0
2008-11-19 02:32:00,78.46,78.48,78.455,78.48,64000000.0
2008-11-19 02:33:00,78.48,78.505,78.46,78.485,36800000.0
2008-11-19 02:34:00,78.485,78.495,78.46,78.46,36800000.0
2008-11-19 02:35:00,78.46,78.49,78.44,78.48,152200000.0
2008-11-19 02:36:00,78.48,78.495,78.465,78.47,33000000.0
2008-11-19 02:37:00,78.475,78.495,78.45,78.47,105000000.0
2008-11-19 02:38:00,78.46,78.47,78.41,78.41,362200000.0
2008-11-19 02:39:00,78.405,78.43,78.4,78.41,74600000.0
2008-11-19 02:40:00,78.415,78.43,78.41,78.43,71000000.0
2008-11-19 02:41:00,78.42,78.475,78.42,78.45,41400000.0
2008-11-19 02:42:00,78.435,78.44,78.41,78.425,56000000.0
2008-11-19 02:43:00,78.43,78.44,78.37,78.375,93000000.0
2008-11-19 02:44:00,78.38,78.38,78.32,78.36,144000000.0
2008-11-19 02:45:00,78.355,78.365,78.34,78.365,93800000.0
2008-11-19 02:46:00,78.37,78.39,78.33,78.33,141600000.0
2008-11-19 02:47:00,78.33,78.35,78.315,78.34,112400000.0
2008-11-19 02:48:00,78.34,78.345,78.32,78.325,26200000.0
2008-11-19 02:49:00,78.33,78.335,78.265,78.28,80000000.0
2008-11-19 02:50:00,78.29,78.29,78.28,78.28,19400000.0
2008-11-19 02:51:00,78.285,78.33,78.285,78.325,89600000.0
2008-11-19 02:52:00,78.32,78.325,78.3,78.31,45000000.0
2008-11-19 02:53:00,78.31,78.345,78.31,78.34,106200000.0
2008-11-19 02:54:00,78.34,78.42,78.265,78.345,200000000.0
2008-11-19 02:55:00,78.36,78.375,78.36,78.36,363400000.0
2008-11-19 02:56:00,78.36,78.36,78.26,78.36,358800000.0
2008-11-19 02:57:00,78.36,78.36,78.26,78.315,279200000.0
2008-11-19 02:58:00,78.315,78.345,78.31,78.345,144800000.0
2008-11-19 02:59:00,78.36,78.365,78.315,78.34,62000000.0
2008-11-19 03:00:00,78.34,78.34,78.295,78.3,55600000.0
2008-11-19 03:01:00,78.3,78.33,78.295,78.315,57800000.0
2008-11-19 03:02:00,78.32,78.32,78.27,78.28,96800000.0
2008-11-19 03:03:00,78.28,78.33,78.28,78.285,153200000.0
2008-11-19 03:04:00,78.28,78.325,78.275,78.305,176400000.0
2008-11-19 03:05:00,78.32,78.32,78.305,78.31,150000000.0
2008-11-19 03:06:00,78.315,78.325,78.305,78.305,87400000.0
2008-11-19 03:07:00,78.305,78.305,78.295,78.295,122600000.0
2008-11-19 03:08:00,78.295,78.295,78.275,78.285,183800000.0
2008-11-19 03:09:00,78.29,78.3,78.285,78.285,183600000.0
2008-11-19 03:10:00,78.27,78.3,78.27,78.29,166200000.0
2008-11-19 03:11:00,78.295,78.305,78.28,78.295,173000000.0
2008-11-19 03:12:00,78.295,78.3,78.295,78.3,16600000.0
2008-11-19 03:13:00,78.3,78.32,78.3,78.32,136000000.0
2008-11-19 03:14:00,78.32,78.32,78.28,78.31,84200000.0
2008-11-19 03:15:00,78.31,78.31,78.28,78.29,95400000.0
2008-11-19 03:16:00,78.295,78.375,78.285,78.375,34600000.0
2008-11-19 03:17:00,78.37,78.37,78.32,78.37,116400000.0
2008-11-19 03:18:00,78.365,78.39,78.36,78.39,71400000.0
2008-11-19 03:19:00,78.39,78.39,78.355,78.36,37800000.0
2008-11-19 03:20:00,78.355,78.365,78.345,78.365,16000000.0
2008-11-19 03:21:00,78.37,78.375,78.35,78.355,38400000.0
2008-11-19 03:22:00,78.35,78.37,78.35,78.365,15000000.0
2008-11-19 03:23:00,78.37,78.405,78.37,78.4,22400000.0
2008-11-19 03:24:00,78.395,78.395,78.37,78.375,24000000.0
2008-11-19 03:25:00,78.38,78.39,78.35,78.35,38400000.0
2008-11-19 03:26:00,78.355,78.36,78.315,78.34,48000000.0
2008-11-19 03:27:00,78.335,78.345,78.305,78.31,93200000.0
2008-11-19 03:28:00,78.315,78.355,78.31,78.315,79000000.0
2008-11-19 03:29:00,78.315,78.325,78.285,78.285,42200000.0
2008-11-19 03:30:00,78.295,78.3,78.27,78.28,25800000.0
2008-11-19 03:31:00,78.28,78.315,78.28,78.305,47600000.0
2008-11-19 03:32:00,78.31,78.32,78.305,78.32,12800000.0
2008-11-19 03:33:00,78.33,78.345,78.33,78.34,24600000.0
2008-11-19 03:34:00,78.34,78.355,78.34,78.355,19800000.0
2008-11-19 03:35:00,78.35,78.35,78.32,78.33,19200000.0
2008-11-19 03:36:00,78.325,78.335,78.325,78.33,16000000.0
2008-11-19 03:37:00,78.335,78.335,78.305,78.31,20800000.0
2008-11-19 03:38:00,78.315,78.32,78.305,78.32,11200000.0
2008-11-19 03:39:00,78.315,78.35,78.315,78.34,40000000.0
2008-11-19 03:40:00,78.335,78.355,78.33,78.33,22400000.0
2008-11-19 03:41:00,78.335,78.35,78.335,78.34,14400000.0
2008-11-19 03:42:00,78.335,78.355,78.335,78.335,28000000.0
2008-11-19 03:43:00,78.34,78.365,78.34,78.35,26600000.0
2008-11-19 03:44:00,78.355,78.355,78.35,78.355,12400000.0
2008-11-19 03:45:00,78.345,78.345,78.345,78.345,1600000.0
2008-11-19 03:46:00,78.355,78.385,78.35,78.38,56000000.0
2008-11-19 03:47:00,78.385,78.4,78.36,78.395,50400000.0
2008-11-19 03:48:00,78.4,78.41,78.37,78.37,35200000.0
2008-11-19 03:49:00,78.37,78.385,78.37,78.385,12600000.0
2008-11-19 03:50:00,78.38,78.385,78.335,78.34,63000000.0
2008-11-19 03:51:00,78.345,78.405,78.345,78.4,165300000.0
2008-11-19 03:52:00,78.39,78.415,78.385,78.405,71900000.0
2008-11-19 03:53:00,78.41,78.41,78.41,78.41,1600000.0
2008-11-19 03:54:00,78.405,78.405,78.375,78.4,174600000.0
2008-11-19 03:55:00,78.395,78.405,78.38,78.405,177700000.0
2008-11-19 03:56:00,78.39,78.43,78.385,78.43,18000000.0
2008-11-19 03:57:00,78.42,78.43,78.415,78.42,8000000.0
2008-11-19 03:58:00,78.405,78.405,78.34,78.35,56300000.0
2008-11-19 03:59:00,78.355,78.395,78.34,78.39,45000000.0
2008-11-19 04:00:00,78.39,78.405,78.375,78.395,36000000.0
2008-11-19 04:01:00,78.4,78.4,78.38,78.395,19000000.0
2008-11-19 04:02:00,78.395,78.42,78.39,78.405,46800000.0
2008-11-19 04:03:00,78.405,78.405,78.38,78.385,103600000.0
2008-11-19 04:04:00,78.385,78.39,78.355,78.39,55400000.0
2008-11-19 04:05:00,78.38,78.39,78.33,78.36,83900000.0
2008-11-19 04:06:00,78.36,78.365,78.36,78.365,16000000.0
2008-11-19 04:07:00,78.365,78.365,78.33,78.35,20200000.0
2008-11-19 04:08:00,78.345,78.345,78.33,78.34,26100000.0
2008-11-19 04:09:00,78.345,78.35,78.335,78.335,27800000.0
2008-11-19 04:10:00,78.335,78.335,78.33,78.33,8600000.0
2008-11-19 04:11:00,78.33,78.335,78.33,78.33,28600000.0
2008-11-19 04:12:00,78.33,78.335,78.325,78.325,18100000.0
2008-11-19 04:13:00,78.325,78.325,78.325,78.325,2700000.0
2008-11-19 04:14:00,78.325,78.36,78.325,78.355,53900000.0
2008-11-19 04:15:00,78.35,78.35,78.33,78.35,34900000.0
2008-11-19 04:16:00,78.345,78.345,78.345,78.345,3200000.0
2008-11-19 04:17:00,78.345,78.35,78.335,78.335,19200000.0
2008-11-19 04:18:00,78.335,78.335,78.335,78.335,3200000.0
2008-11-19 04:19:00,78.335,78.35,78.33,78.34,22400000.0
2008-11-19 04:20:00,78.34,78.34,78.335,78.335,28800000.0
2008-11-19 04:21:00,78.335,78.34,78.335,78.335,9600000.0
2008-11-19 04:22:00,78.33,78.335,78.33,78.33,17600000.0
2008-11-19 04:23:00,78.325,78.33,78.325,78.33,14400000.0
2008-11-19 04:24:00,78.33,78.335,78.33,78.33,28800000.0
2008-11-19 04:25:00,78.325,78.33,78.31,78.31,20300000.0
2008-11-19 04:26:00,78.31,78.325,78.295,78.3,50800000.0
2008-11-19 04:27:00,78.295,78.32,78.295,78.32,26200000.0
2008-11-19 04:28:00,78.32,78.35,78.32,78.34,49700000.0
2008-11-19 04:29:00,78.345,78.35,78.33,78.34,35900000.0
2008-11-19 04:30:00,78.345,78.365,78.34,78.36,20700000.0
2008-11-19 04:31:00,78.37,78.375,78.36,78.37,17700000.0
2008-11-19 04:32:00,78.37,78.39,78.37,78.385,30000000.0
2008-11-19 04:33:00,78.39,78.41,78.36,78.365,135500000.0
2008-11-19 04:34:00,78.37,78.385,78.365,78.385,29100000.0
2008-11-19 04:35:00,78.375,78.39,78.36,78.37,50900000.0
2008-11-19 04:36:00,78.37,78.39,78.365,78.38,25200000.0
2008-11-19 04:37:00,78.385,78.385,78.37,78.37,30800000.0
2008-11-19 04:38:00,78.37,78.385,78.35,78.375,50500000.0
2008-11-19 04:39:00,78.375,78.375,78.345,78.35,48400000.0
2008-11-19 04:40:00,78.345,78.345,78.345,78.345,1600000.0
2008-11-19 04:41:00,78.34,78.345,78.335,78.335,13400000.0
2008-11-19 04:42:00,78.33,78.335,78.325,78.33,9600000.0
2008-11-19 04:43:00,78.335,78.335,78.325,78.325,4200000.0
2008-11-19 04:44:00,78.32,78.325,78.32,78.325,10000000.0
2008-11-19 04:45:00,78.335,78.34,78.33,78.335,27200000.0
2008-11-19 04:46:00,78.34,78.37,78.34,78.36,38400000.0
2008-11-19 04:47:00,78.355,78.37,78.34,78.36,23400000.0
2008-11-19 04:48:00,78.365,78.37,78.365,78.365,6400000.0
2008-11-19 04:49:00,78.365,78.365,78.35,78.36,34700000.0
2008-11-19 04:50:00,78.345,78.345,78.33,78.33,29800000.0
2008-11-19 04:51:00,78.325,78.335,78.305,78.33,33100000.0
2008-11-19 04:52:00,78.33,78.335,78.32,78.325,38400000.0
2008-11-19 04:53:00,78.315,78.33,78.315,78.325,16800000.0
2008-11-19 04:54:00,78.33,78.335,78.32,78.32,53800000.0
2008-11-19 04:55:00,78.32,78.32,78.315,78.315,20800000.0
2008-11-19 04:56:00,78.315,78.325,78.31,78.315,36800000.0
2008-11-19 04:57:00,78.305,78.335,78.305,78.325,53900000.0
2008-11-19 04:58:00,78.325,78.325,78.285,78.29,58500000.0
2008-11-19 04:59:00,78.29,78.295,78.285,78.29,51400000.0
2008-11-19 05:00:00,78.29,78.34,78.29,78.32,51400000.0
2008-11-19 05:01:00,78.32,78.325,78.275,78.28,95000000.0
2008-11-19 05:02:00,78.28,78.28,78.275,78.28,33600000.0
2008-11-19 05:03:00,78.285,78.32,78.285,78.32,63000000.0
2008-11-19 05:04:00,78.32,78.32,78.305,78.31,16000000.0
2008-11-19 05:05:00,78.31,78.32,78.31,78.31,19200000.0
2008-11-19 05:06:00,78.31,78.31,78.275,78.28,72500000.0
2008-11-19 05:07:00,78.275,78.295,78.275,78.295,25600000.0
2008-11-19 05:08:00,78.29,78.3,78.275,78.285,45400000.0
2008-11-19 05:09:00,78.285,78.29,78.28,78.29,32000000.0
2008-11-19 05:10:00,78.28,78.28,78.28,78.28,2000000.0
2008-11-19 05:11:00,78.275,78.29,78.275,78.29,3200000.0
2008-11-19 05:12:00,78.295,78.295,78.295,78.295,3200000.0
2008-11-19 05:13:00,78.29,78.31,78.29,78.31,33100000.0
2008-11-19 05:14:00,78.305,78.305,78.29,78.29,9600000.0
2008-11-19 05:15:00,78.35,78.35,78.34,78.34,4300000.0
2008-11-19 05:16:00,78.29,78.29,78.29,78.29,4300000.0
2008-11-19 05:17:00,78.29,78.29,78.29,78.29,6400000.0
2008-11-19 05:18:00,78.3,78.31,78.285,78.29,25600000.0
2008-11-19 05:19:00,78.285,78.29,78.285,78.285,8000000.0
2008-11-19 05:20:00,78.29,78.29,78.26,78.26,81000000.0
2008-11-19 05:21:00,78.26,78.26,78.26,78.26,37800000.0
2008-11-19 05:22:00,78.26,78.285,78.26,78.285,68600000.0
2008-11-19 05:23:00,78.28,78.285,78.26,78.26,86600000.0
2008-11-19 05:24:00,78.26,78.26,78.26,78.26,9600000.0
2008-11-19 05:25:00,78.265,78.27,78.26,78.265,47100000.0
2008-11-19 05:26:00,78.265,78.265,78.26,78.26,28800000.0
2008-11-19 05:27:00,78.26,78.26,78.26,78.26,33600000.0
2008-11-19 05:28:00,78.26,78.26,78.26,78.26,33600000.0
2008-11-19 05:29:00,78.26,78.26,78.26,78.26,7200000.0
2008-11-19 05:30:00,78.26,78.26,78.175,78.18,43500000.0
2008-11-19 05:31:00,78.18,78.185,78.16,78.165,65200000.0
2008-11-19 05:32:00,78.17,78.185,78.145,78.15,79100000.0
2008-11-19 05:33:00,78.145,78.18,78.135,78.165,119800000.0
2008-11-19 05:34:00,78.16,78.165,78.155,78.16,30500000.0
2008-11-19 05:35:00,78.155,78.17,78.14,78.14,96100000.0
2008-11-19 05:36:00,78.14,78.14,78.14,78.14,24000000.0
2008-11-19 05:37:00,78.14,78.17,78.14,78.155,70800000.0
2008-11-19 05:38:00,78.15,78.18,78.15,78.17,54500000.0
2008-11-19 05:39:00,78.17,78.19,78.17,78.17,56300000.0
2008-11-19 05:40:00,78.165,78.165,78.15,78.155,15900000.0
2008-11-19 05:41:00,78.15,78.17,78.15,78.165,37200000.0
2008-11-19 05:42:00,78.165,78.175,78.155,78.175,47300000.0
2008-11-19 05:43:00,78.18,78.19,78.17,78.17,57600000.0
2008-11-19 05:44:00,78.175,78.18,78.17,78.175,23400000.0
2008-11-19 05:45:00,78.17,78.18,78.165,78.17,34900000.0
2008-11-19 05:46:00,78.17,78.18,78.14,78.15,51000000.0
2008-11-19 05:47:00,78.15,78.16,78.15,78.155,33300000.0
2008-11-19 05:48:00,78.155,78.155,78.135,78.14,69600000.0
2008-11-19 05:49:00,78.14,78.16,78.14,78.155,52200000.0
2008-11-19 05:50:00,78.155,78.16,78.155,78.155,11200000.0
2008-11-19 05:51:00,78.155,78.16,78.155,78.16,6400000.0
2008-11-19 05:52:00,78.165,78.165,78.16,78.16,3200000.0
2008-11-19 05:53:00,78.16,78.16,78.16,78.16,6400000.0
2008-11-19 05:54:00,78.155,78.16,78.155,78.16,8000000.0
2008-11-19 05:55:00,78.165,78.165,78.165,78.165,1600000.0
2008-11-19 05:56:00,78.16,78.185,78.155,78.165,63600000.0
2008-11-19 05:57:00,78.165,78.215,78.165,78.205,102500000.0
2008-11-19 05:58:00,78.205,78.235,78.205,78.23,40000000.0
2008-11-19 05:59:00,78.235,78.27,78.235,78.245,87500000.0
2008-11-19 06:00:00,78.25,78.28,78.245,78.26,56800000.0
2008-11-19 06:01:00,78.26,78.26,78.235,78.25,78100000.0
2008-11-19 06:02:00,78.26,78.28,78.26,78.275,21800000.0
2008-11-19 06:03:00,78.275,78.31,78.275,78.28,71200000.0
2008-11-19 06:04:00,78.285,78.31,78.285,78.295,64500000.0
2008-11-19 06:05:00,78.3,78.315,78.295,78.295,31500000.0
2008-11-19 06:06:00,78.295,78.3,78.29,78.295,39000000.0
2008-11-19 06:07:00,78.3,78.31,78.3,78.3,5200000.0
2008-11-19 06:08:00,78.295,78.315,78.29,78.315,38300000.0
2008-11-19 06:09:00,78.31,78.34,78.31,78.34,65800000.0
2008-11-19 06:10:00,78.34,78.35,78.33,78.33,57700000.0
2008-11-19 06:11:00,78.33,78.36,78.315,78.34,60700000.0
2008-11-19 06:12:00,78.34,78.365,78.34,78.365,27600000.0
2008-11-19 06:13:00,78.365,78.365,78.355,78.355,39500000.0
2008-11-19 06:14:00,78.355,78.355,78.345,78.355,33600000.0
2008-11-19 06:15:00,78.355,78.355,78.33,78.33,16100000.0
2008-11-19 06:16:00,78.33,78.39,78.33,78.38,142300000.0
2008-11-19 06:17:00,78.38,78.485,78.38,78.43,96200000.0
2008-11-19 06:18:00,78.445,78.46,78.365,78.365,126800000.0
2008-11-19 06:19:00,78.375,78.38,78.365,78.37,36400000.0
2008-11-19 06:20:00,78.37,78.395,78.355,78.355,36500000.0
2008-11-19 06:21:00,78.37,78.395,78.29,78.365,64800000.0
2008-11-19 06:22:00,78.37,78.39,78.37,78.37,36000000.0
2008-11-19 06:23:00,78.37,78.38,78.365,78.37,40400000.0
2008-11-19 06:24:00,78.37,78.37,78.35,78.355,64500000.0
2008-11-19 06:25:00,78.35,78.385,78.345,78.345,54400000.0
2008-11-19 06:26:00,78.34,78.35,78.25,78.255,79900000.0
2008-11-19 06:27:00,78.26,78.265,78.22,78.225,36100000.0
2008-11-19 06:28:00,78.22,78.25,78.22,78.25,23100000.0
2008-11-19 06:29:00,78.255,78.27,78.255,78.26,22000000.0
2008-11-19 06:30:00,78.255,78.255,78.24,78.25,66000000.0
2008-11-19 06:31:00,78.25,78.255,78.245,78.255,54400000.0
2008-11-19 06:32:00,78.255,78.255,78.255,78.255,4800000.0
2008-11-19 06:33:00,78.25,78.25,78.185,78.225,50800000.0
2008-11-19 06:34:00,78.235,78.235,78.195,78.195,114300000.0
2008-11-19 06:35:00,78.195,78.23,78.19,78.23,91000000.0
2008-11-19 06:36:00,78.235,78.25,78.23,78.24,59600000.0
2008-11-19 06:37:00,78.245,78.255,78.24,78.24,32600000.0
2008-11-19 06:38:00,78.24,78.24,78.195,78.22,109600000.0
2008-11-19 06:39:00,78.225,78.285,78.22,78.255,158400000.0
2008-11-19 06:40:00,78.255,78.26,78.255,78.255,62900000.0
2008-11-19 06:41:00,78.255,78.255,78.24,78.245,20400000.0
2008-11-19 06:42:00,78.245,78.255,78.245,78.25,28900000.0
2008-11-19 06:43:00,78.25,78.255,78.245,78.25,20800000.0
2008-11-19 06:44:00,78.26,78.275,78.26,78.26,35200000.0
2008-11-19 06:45:00,78.255,78.26,78.255,78.255,11200000.0
2008-11-19 06:46:00,78.255,78.255,78.255,78.255,6400000.0
2008-11-19 06:47:00,78.255,78.255,78.2,78.225,36800000.0
2008-11-19 06:48:00,78.225,78.225,78.22,78.225,18200000.0
2008-11-19 06:49:00,78.225,78.25,78.22,78.245,42000000.0
2008-11-19 06:50:00,78.25,78.26,78.25,78.26,27400000.0
2008-11-19 06:51:00,78.26,78.26,78.245,78.245,14400000.0
2008-11-19 06:52:00,78.245,78.245,78.245,78.245,3200000.0
2008-11-19 06:53:00,78.24,78.245,78.24,78.245,6400000.0
2008-11-19 06:54:00,78.24,78.24,78.235,78.235,9600000.0
2008-11-19 06:55:00,78.23,78.24,78.23,78.23,12300000.0
2008-11-19 06:56:00,78.3,78.33,78.3,78.32,30400000.0
2008-11-19 06:57:00,78.235,78.24,78.235,78.235,30400000.0
2008-11-19 06:58:00,78.235,78.235,78.23,78.235,9100000.0
2008-11-19 06:59:00,78.24,78.245,78.24,78.24,11200000.0
2008-11-19 07:00:00,78.25,78.25,78.25,78.25,3700000.0
2008-11-19 07:01:00,78.255,78.275,78.255,78.27,51800000.0
2008-11-19 07:02:00,78.265,78.265,78.26,78.265,6400000.0
2008-11-19 07:03:00,78.27,78.27,78.26,78.26,4800000.0
2008-11-19 07:04:00,78.26,78.26,78.26,78.26,1600000.0
2008-11-19 07:05:00,78.26,78.26,78.255,78.255,19200000.0
2008-11-19 07:06:00,78.3,78.32,78.3,78.32,1600000.0
2008-11-19 07:07:00,78.26,78.26,78.26,78.26,1600000.0
2008-11-19 07:08:00,78.255,78.255,78.235,78.24,28800000.0
2008-11-19 07:09:00,78.245,78.245,78.235,78.235,19200000.0
2008-11-19 07:10:00,78.24,78.245,78.24,78.245,3200000.0
2008-11-19 07:11:00,78.245,78.26,78.245,78.25,23400000.0
2008-11-19 07:12:00,78.25,78.25,78.245,78.245,16000000.0
2008-11-19 07:13:00,78.25,78.255,78.24,78.25,14400000.0
2008-11-19 07:14:00,78.25,78.26,78.24,78.245,18700000.0
2008-11-19 07:15:00,78.245,78.245,78.245,78.245,1600000.0
2008-11-19 07:16:00,78.24,78.265,78.24,78.265,25600000.0
2008-11-19 07:17:00,78.26,78.265,78.26,78.26,4800000.0
2008-11-19 07:18:00,78.26,78.26,78.26,78.26,4800000.0
2008-11-19 07:19:00,78.255,78.255,78.245,78.245,6400000.0
2008-11-19 07:20:00,78.235,78.245,78.235,78.235,56000000.0
2008-11-19 07:21:00,78.235,78.245,78.235,78.245,31000000.0
2008-11-19 07:22:00,78.245,78.255,78.245,78.255,17000000.0
2008-11-19 07:23:00,78.26,78.26,78.25,78.26,9600000.0
2008-11-19 07:24:00,78.265,78.27,78.255,78.255,10100000.0
2008-11-19 07:25:00,78.25,78.275,78.25,78.275,7200000.0
2008-11-19 07:26:00,78.27,78.27,78.255,78.26,18200000.0
2008-11-19 07:27:00,78.26,78.26,78.245,78.245,20800000.0
2008-11-19 07:28:00,78.245,78.25,78.24,78.25,21000000.0
2008-11-19 07:29:00,78.25,78.25,78.245,78.25,22800000.0
2008-11-19 07:30:00,78.25,78.255,78.25,78.255,15000000.0
2008-11-19 07:31:00,78.265,78.265,78.24,78.25,22400000.0
2008-11-19 07:32:00,78.245,78.25,78.24,78.25,31000000.0
2008-11-19 07:33:00,78.245,78.26,78.24,78.26,36400000.0
2008-11-19 07:34:00,78.26,78.265,78.26,78.265,6400000.0
2008-11-19 07:35:00,78.27,78.27,78.255,78.265,32700000.0
2008-11-19 07:36:00,78.265,78.265,78.255,78.265,15900000.0
2008-11-19 07:37:00,78.265,78.265,78.25,78.265,18200000.0
2008-11-19 07:38:00,78.265,78.295,78.255,78.295,67300000.0
2008-11-19 07:39:00,78.295,78.3,78.295,78.3,10200000.0
2008-11-19 07:40:00,78.295,78.305,78.295,78.305,17100000.0
2008-11-19 07:41:00,78.3,78.31,78.295,78.31,65000000.0
2008-11-19 07:42:00,78.31,78.34,78.3,78.31,60200000.0
2008-11-19 07:43:00,78.315,78.32,78.3,78.31,48100000.0
2008-11-19 07:44:00,78.31,78.33,78.305,78.33,62100000.0
2008-11-19 07:45:00,78.33,78.345,78.325,78.335,48100000.0
2008-11-19 07:46:00,78.335,78.335,78.315,78.325,17000000.0
2008-11-19 07:47:00,78.33,78.33,78.3,78.32,51400000.0
2008-11-19 07:48:00,78.32,78.33,78.315,78.315,33900000.0
2008-11-19 07:49:00,78.32,78.32,78.3,78.315,62500000.0
2008-11-19 07:50:00,78.32,78.32,78.315,78.32,32200000.0
2008-11-19 07:51:00,78.32,78.34,78.315,78.32,37700000.0
2008-11-19 07:52:00,78.32,78.32,78.3,78.305,33600000.0
2008-11-19 07:53:00,78.3,78.3,78.29,78.3,9000000.0
2008-11-19 07:54:00,78.305,78.31,78.3,78.305,15000000.0
2008-11-19 07:55:00,78.32,78.32,78.315,78.315,16000000.0
2008-11-19 07:56:00,78.32,78.32,78.315,78.315,27400000.0
2008-11-19 07:57:00,78.31,78.31,78.305,78.31,11300000.0
2008-11-19 07:58:00,78.31,78.31,78.29,78.3,33700000.0
2008-11-19 07:59:00,78.305,78.31,78.295,78.305,24600000.0
2008-11-19 08:00:00,78.3,78.3,78.28,78.295,50800000.0
2008-11-19 08:01:00,78.295,78.3,78.28,78.29,34100000.0
2008-11-19 08:02:00,78.28,78.31,78.28,78.285,53900000.0
2008-11-19 08:03:00,78.28,78.3,78.275,78.28,41000000.0
2008-11-19 08:04:00,78.285,78.31,78.28,78.31,58500000.0
2008-11-19 08:05:00,78.3,78.3,78.28,78.295,30700000.0
2008-11-19 08:06:00,78.295,78.32,78.295,78.32,32900000.0
2008-11-19 08:07:00,78.32,78.32,78.305,78.31,16700000.0
2008-11-19 08:08:00,78.305,78.31,78.29,78.29,36700000.0
2008-11-19 08:09:00,78.29,78.29,78.285,78.285,11200000.0
2008-11-19 08:10:00,78.285,78.285,78.285,78.285,1600000.0
2008-11-19 08:11:00,78.285,78.285,78.28,78.285,10200000.0
2008-11-19 08:12:00,78.28,78.28,78.28,78.28,6000000.0
2008-11-19 08:13:00,78.28,78.28,78.28,78.28,15100000.0
2008-11-19 08:14:00,78.275,78.28,78.27,78.275,8000000.0
2008-11-19 08:15:00,78.27,78.28,78.27,78.275,19200000.0
2008-11-19 08:16:00,78.275,78.275,78.27,78.275,6400000.0
2008-11-19 08:17:00,78.275,78.28,78.27,78.275,12800000.0
2008-11-19 08:18:00,78.275,78.275,78.27,78.275,8000000.0
2008-11-19 08:19:00,78.265,78.265,78.255,78.255,12800000.0
2008-11-19 08:20:00,78.255,78.255,78.255,78.255,4800000.0
2008-11-19 08:21:00,78.255,78.26,78.255,78.26,7000000.0
2008-11-19 08:22:00,78.26,78.26,78.26,78.26,4800000.0
2008-11-19 08:23:00,78.255,78.255,78.255,78.255,4800000.0
2008-11-19 08:24:00,78.38,78.39,78.36,78.38,3800000.0
2008-11-19 08:25:00,78.26,78.26,78.26,78.26,3800000.0
2008-11-19 08:26:00,78.26,78.26,78.25,78.255,7000000.0
2008-11-19 08:27:00,78.255,78.26,78.255,78.255,4200000.0
2008-11-19 08:28:00,78.26,78.265,78.26,78.265,9600000.0
2008-11-19 08:29:00,78.27,78.325,78.27,78.3,78600000.0
2008-11-19 08:30:00,78.305,78.32,78.285,78.295,59800000.0
2008-11-19 08:31:00,78.29,78.3,78.29,78.3,6400000.0
2008-11-19 08:32:00,78.3,78.335,78.295,78.33,28200000.0
2008-11-19 08:33:00,78.325,78.33,78.315,78.315,25600000.0
2008-11-19 08:34:00,78.31,78.325,78.31,78.315,15500000.0
2008-11-19 08:35:00,78.32,78.335,78.32,78.335,16000000.0
2008-11-19 08:36:00,78.33,78.34,78.33,78.335,28800000.0
2008-11-19 08:37:00,78.335,78.335,78.33,78.33,7500000.0
2008-11-19 08:38:00,78.325,78.335,78.325,78.33,17100000.0
2008-11-19 08:39:00,78.335,78.335,78.32,78.325,16000000.0
2008-11-19 08:40:00,78.32,78.33,78.315,78.325,13900000.0
2008-11-19 08:41:00,78.32,78.32,78.32,78.32,6000000.0
2008-11-19 08:42:00,78.325,78.33,78.325,78.33,9200000.0
2008-11-19 08:43:00,78.335,78.34,78.335,78.34,10200000.0
2008-11-19 08:44:00,78.335,78.37,78.335,78.355,75000000.0
2008-11-19 08:45:00,78.35,78.385,78.345,78.385,83700000.0
2008-11-19 08:46:00,78.39,78.44,78.38,78.44,58400000.0
2008-11-19 08:47:00,78.44,78.455,78.435,78.45,87000000.0
2008-11-19 08:48:00,78.445,78.45,78.43,78.43,61200000.0
2008-11-19 08:49:00,78.43,78.44,78.415,78.44,82800000.0
2008-11-19 08:50:00,78.445,78.45,78.415,78.44,72000000.0
2008-11-19 08:51:00,78.44,78.44,78.42,78.42,57900000.0
2008-11-19 08:52:00,78.43,78.43,78.415,78.42,18000000.0
2008-11-19 08:53:00,78.43,78.44,78.415,78.43,49600000.0
2008-11-19 08:54:00,78.425,78.435,78.42,78.435,40700000.0
2008-11-19 08:55:00,78.435,78.435,78.425,78.425,36500000.0
2008-11-19 08:56:00,78.43,78.435,78.425,78.435,43400000.0
2008-11-19 08:57:00,78.43,78.44,78.425,78.435,76800000.0
2008-11-19 08:58:00,78.435,78.435,78.425,78.435,33700000.0
2008-11-19 08:59:00,78.43,78.43,78.42,78.43,14400000.0
2008-11-19 09:00:00,78.43,78.44,78.425,78.44,43200000.0
2008-11-19 09:01:00,78.445,78.455,78.44,78.445,52800000.0
2008-11-19 09:02:00,78.445,78.45,78.425,78.435,44800000.0
2008-11-19 09:03:00,78.435,78.44,78.41,78.41,84800000.0
2008-11-19 09:04:00,78.42,78.42,78.385,78.385,32000000.0
2008-11-19 09:05:00,78.385,78.435,78.385,78.435,70400000.0
2008-11-19 09:06:00,78.44,78.44,78.43,78.43,30400000.0
2008-11-19 09:07:00,78.435,78.45,78.405,78.435,56000000.0
2008-11-19 09:08:00,78.44,78.445,78.42,78.425,52100000.0
2008-11-19 09:09:00,78.415,78.44,78.41,78.42,64200000.0
2008-11-19 09:10:00,78.425,78.445,78.425,78.445,23000000.0
2008-11-19 09:11:00,78.45,78.47,78.42,78.43,39500000.0
2008-11-19 09:12:00,78.425,78.43,78.4,78.43,45200000.0
2008-11-19 09:13:00,78.425,78.425,78.42,78.42,8000000.0
2008-11-19 09:14:00,78.415,78.42,78.4,78.405,21200000.0
2008-11-19 09:15:00,78.4,78.42,78.39,78.42,29600000.0
2008-11-19 09:16:00,78.415,78.415,78.41,78.41,9600000.0
2008-11-19 09:17:00,78.415,78.415,78.4,78.405,62400000.0
2008-11-19 09:18:00,78.405,78.405,78.365,78.365,48000000.0
2008-11-19 09:19:00,78.365,78.38,78.365,78.365,49600000.0
2008-11-19 09:20:00,78.37,78.39,78.365,78.37,40000000.0
2008-11-19 09:21:00,78.375,78.395,78.375,78.395,56600000.0
2008-11-19 09:22:00,78.39,78.39,78.36,78.375,66800000.0
2008-11-19 09:23:00,78.37,78.4,78.36,78.4,55600000.0
2008-11-19 09:24:00,78.395,78.395,78.365,78.38,77100000.0
2008-11-19 09:25:00,78.385,78.39,78.355,78.375,23400000.0
2008-11-19 09:26:00,78.38,78.385,78.375,78.38,9600000.0
2008-11-19 09:27:00,78.375,78.385,78.37,78.375,19800000.0
2008-11-19 09:28:00,78.38,78.38,78.365,78.365,9600000.0
2008-11-19 09:29:00,78.37,78.375,78.355,78.37,18700000.0
2008-11-19 09:30:00,78.375,78.385,78.375,78.38,15000000.0
2008-11-19 09:31:00,78.385,78.395,78.38,78.39,35800000.0
2008-11-19 09:32:00,78.385,78.41,78.385,78.395,55200000.0
2008-11-19 09:33:00,78.395,78.44,78.395,78.43,81000000.0
2008-11-19 09:34:00,78.42,78.44,78.36,78.39,114100000.0
2008-11-19 09:35:00,78.39,78.435,78.375,78.4,79500000.0
2008-11-19 09:36:00,78.39,78.395,78.365,78.39,35700000.0
2008-11-19 09:37:00,78.405,78.43,78.37,78.43,66600000.0
2008-11-19 09:38:00,78.425,78.43,78.375,78.375,34600000.0
2008-11-19 09:39:00,78.37,78.375,78.355,78.37,28800000.0
2008-11-19 09:40:00,78.365,78.385,78.365,78.375,39600000.0
2008-11-19 09:41:00,78.38,78.38,78.375,78.375,32100000.0
2008-11-19 09:42:00,78.38,78.4,78.375,78.395,55000000.0
2008-11-19 09:43:00,78.39,78.475,78.39,78.46,83200000.0
2008-11-19 09:44:00,78.45,78.46,78.4,78.41,63000000.0
2008-11-19 09:45:00,78.41,78.42,78.38,78.41,61600000.0
2008-11-19 09:46:00,78.41,78.48,78.4,78.465,88600000.0
2008-11-19 09:47:00,78.45,78.47,78.385,78.385,75800000.0
2008-11-19 09:48:00,78.385,78.445,78.385,78.39,126200000.0
2008-11-19 09:49:00,78.39,78.4,78.29,78.31,263700000.0
2008-11-19 09:50:00,78.325,78.37,78.29,78.29,160000000.0
2008-11-19 09:51:00,78.29,78.33,78.29,78.33,112900000.0
2008-11-19 09:52:00,78.32,78.32,78.28,78.29,109800000.0
2008-11-19 09:53:00,78.295,78.3,78.225,78.23,1802600010.0
2008-11-19 09:54:00,78.21,78.26,78.19,78.25,101800000.0
2008-11-19 09:55:00,78.16,78.16,78.11,78.14,101800000.0
2008-11-19 09:56:00,78.13,78.15,78.12,78.135,87300000.0
2008-11-19 09:57:00,78.13,78.16,78.125,78.15,96600000.0
2008-11-19 09:58:00,78.15,78.215,78.15,78.185,125100000.0
2008-11-19 09:59:00,78.185,78.245,78.175,78.215,131100000.0
2008-11-19 10:00:00,78.225,78.23,78.165,78.17,119500000.0
2008-11-19 10:01:00,78.17,78.17,78.125,78.15,125900000.0
2008-11-19 10:02:00,78.15,78.19,78.15,78.19,65900000.0
2008-11-19 10:03:00,78.2,78.23,78.18,78.22,129900000.0
2008-11-19 10:04:00,78.22,78.22,78.17,78.18,101200000.0
2008-11-19 10:05:00,78.18,78.19,78.18,78.18,48200000.0
2008-11-19 10:06:00,78.18,78.21,78.175,78.185,152700000.0
2008-11-19 10:07:00,78.185,78.185,78.14,78.17,77500000.0
2008-11-19 10:08:00,78.18,78.18,78.165,78.18,73900000.0
2008-11-19 10:09:00,78.18,78.2,78.165,78.19,95400000.0
2008-11-19 10:10:00,78.19,78.28,78.19,78.195,101600000.0
2008-11-19 10:11:00,78.21,78.24,78.21,78.23,62100000.0
2008-11-19 10:12:00,78.23,78.23,78.19,78.21,78900000.0
2008-11-19 10:13:00,78.21,78.25,78.185,78.22,114500000.0
2008-11-19 10:14:00,78.225,78.29,78.225,78.255,188600000.0
2008-11-19 10:15:00,78.26,78.27,78.25,78.25,102500000.0
2008-11-19 10:16:00,78.195,78.205,78.19,78.19,26900000.0
2008-11-19 10:17:00,78.19,78.21,78.19,78.2,40400000.0
2008-11-19 10:18:00,78.2,78.22,78.2,78.21,43700000.0
2008-11-19 10:19:00,78.21,78.21,78.2,78.205,17000000.0
2008-11-19 10:20:00,78.205,78.23,78.195,78.23,35900000.0
2008-11-19 10:21:00,78.24,78.34,78.23,78.335,71400000.0
2008-11-19 10:22:00,78.34,78.37,78.32,78.325,108900000.0
2008-11-19 10:23:00,78.325,78.33,78.245,78.265,145800000.0
2008-11-19 10:24:00,78.265,78.265,78.23,78.25,68300000.0
2008-11-19 10:25:00,78.255,78.34,78.255,78.34,63500000.0
2008-11-19 10:26:00,78.34,78.34,78.3,78.34,141400000.0
2008-11-19 10:27:00,78.34,78.37,78.325,78.34,78700000.0
2008-11-19 10:28:00,78.34,78.36,78.33,78.34,91400000.0
2008-11-19 10:29:00,78.34,78.41,78.33,78.37,336500000.0
2008-11-19 10:30:00,78.38,78.43,78.38,78.42,57400000.0
2008-11-19 10:31:00,78.42,78.42,78.31,78.345,92200000.0
2008-11-19 10:32:00,78.35,78.35,78.32,78.335,112900000.0
2008-11-19 10:33:00,78.34,78.34,78.31,78.31,36700000.0
2008-11-19 10:34:00,78.325,78.35,78.29,78.33,125000000.0
2008-11-19 10:35:00,78.34,78.37,78.33,78.37,36700000.0
2008-11-19 10:36:00,78.37,78.38,78.35,78.35,22500000.0
2008-11-19 10:37:00,78.37,78.38,78.34,78.37,33000000.0
2008-11-19 10:38:00,78.355,78.38,78.35,78.38,13900000.0
2008-11-19 10:39:00,78.38,78.39,78.37,78.37,78100000.0
2008-11-19 10:40:00,78.37,78.39,78.37,78.38,41900000.0
2008-11-19 10:41:00,78.37,78.38,78.32,78.32,45200000.0
2008-11-19 10:42:00,78.32,78.33,78.19,78.23,97500000.0
2008-11-19 10:43:00,78.23,78.25,78.22,78.24,65000000.0
2008-11-19 10:44:00,78.25,78.26,78.22,78.26,42500000.0
2008-11-19 10:45:00,78.26,78.27,78.25,78.255,79600000.0
2008-11-19 10:46:00,78.26,78.275,78.245,78.27,121900000.0
2008-11-19 10:47:00,78.27,78.27,78.235,78.27,112100000.0
2008-11-19 10:48:00,78.27,78.28,78.26,78.275,33100000.0
2008-11-19 10:49:00,78.27,78.28,78.22,78.24,71400000.0
2008-11-19 10:50:00,78.24,78.24,78.22,78.22,59800000.0
2008-11-19 10:51:00,78.21,78.21,78.155,78.175,101100000.0
2008-11-19 10:52:00,78.175,78.19,78.15,78.15,121800000.0
2008-11-19 10:53:00,78.155,78.21,78.155,78.2,64000000.0
2008-11-19 10:54:00,78.2,78.245,78.18,78.23,88800000.0
2008-11-19 10:55:00,78.235,78.3,78.225,78.28,72500000.0
2008-11-19 10:56:00,78.28,78.31,78.28,78.29,33700000.0
2008-11-19 10:57:00,78.29,78.29,78.235,78.26,36600000.0
2008-11-19 10:58:00,78.26,78.27,78.205,78.215,110600000.0
2008-11-19 10:59:00,78.21,78.21,78.08,78.08,429800000.0
2008-11-19 11:00:00,78.08,78.165,78.06,78.07,189300000.0
2008-11-19 11:01:00,78.07,78.13,78.06,78.12,157500000.0
2008-11-19 11:02:00,78.12,78.16,78.1,78.13,78600000.0
2008-11-19 11:03:00,78.12,78.15,78.12,78.12,56800000.0
2008-11-19 11:04:00,78.12,78.12,78.12,78.12,38400000.0
2008-11-19 11:05:00,78.12,78.15,78.12,78.12,53300000.0
2008-11-19 11:06:00,78.13,78.15,78.12,78.14,61500000.0
2008-11-19 11:07:00,78.14,78.15,78.12,78.12,27500000.0
2008-11-19 11:08:00,78.12,78.17,78.12,78.16,39900000.0
2008-11-19 11:09:00,78.17,78.17,78.075,78.16,116400000.0
2008-11-19 11:10:00,78.16,78.17,78.12,78.15,50500000.0
2008-11-19 11:11:00,78.15,78.19,78.12,78.19,63300000.0
2008-11-19 11:12:00,78.2,78.2,78.17,78.17,69600000.0
2008-11-19 11:13:00,78.17,78.17,78.17,78.17,18000000.0
2008-11-19 11:14:00,78.17,78.17,78.17,78.17,28000000.0
2008-11-19 11:15:00,78.19,78.21,78.16,78.18,88000000.0
2008-11-19 11:16:00,78.17,78.17,78.15,78.16,72000000.0
2008-11-19 11:17:00,78.16,78.17,78.15,78.15,43200000.0
2008-11-19 11:18:00,78.155,78.17,78.155,78.16,51100000.0
2008-11-19 11:19:00,78.16,78.165,78.15,78.15,42300000.0
2008-11-19 11:20:00,78.16,78.16,78.15,78.15,43000000.0
2008-11-19 11:21:00,78.15,78.15,78.015,78.03,40200000.0
2008-11-19 11:22:00,78.04,78.06,78.03,78.06,30100000.0
2008-11-19 11:23:00,78.06,78.07,78.01,78.03,61700000.0
2008-11-19 11:24:00,78.03,78.06,78.005,78.04,66900000.0
2008-11-19 11:25:00,78.04,78.07,78.04,78.05,53300000.0
2008-11-19 11:26:00,78.06,78.09,78.05,78.08,36300000.0
2008-11-19 11:27:00,78.08,78.155,78.08,78.105,100200000.0
2008-11-19 11:28:00,78.115,78.15,78.115,78.15,16800000.0
2008-11-19 11:29:00,78.15,78.2,78.14,78.18,49000000.0
2008-11-19 11:30:00,78.19,78.19,78.095,78.14,85100000.0
2008-11-19 11:31:00,78.14,78.19,78.125,78.17,72600000.0
2008-11-19 11:32:00,78.17,78.17,78.16,78.17,14200000.0
2008-11-19 11:33:00,78.17,78.18,78.16,78.16,41000000.0
2008-11-19 11:34:00,78.17,78.19,78.14,78.19,38400000.0
2008-11-19 11:35:00,78.18,78.2,78.18,78.2,61400000.0
2008-11-19 11:36:00,78.205,78.26,78.205,78.24,74300000.0
2008-11-19 11:37:00,78.24,78.25,78.23,78.25,12900000.0
2008-11-19 11:38:00,78.23,78.25,78.17,78.2,56700000.0
2008-11-19 11:39:00,78.21,78.21,78.19,78.2,62500000.0
2008-11-19 11:40:00,78.21,78.215,78.185,78.21,53800000.0
2008-11-19 11:41:00,78.205,78.23,78.205,78.23,14600000.0
2008-11-19 11:42:00,78.21,78.21,78.21,78.21,54000000.0
2008-11-19 11:43:00,78.21,78.24,78.21,78.23,30600000.0
2008-11-19 11:44:00,78.24,78.28,78.235,78.25,52200000.0
2008-11-19 11:45:00,78.25,78.28,78.24,78.27,36500000.0
2008-11-19 11:46:00,78.26,78.27,78.25,78.25,38900000.0
2008-11-19 11:47:00,78.26,78.27,78.24,78.26,47700000.0
2008-11-19 11:48:00,78.25,78.25,78.225,78.23,39600000.0
2008-11-19 11:49:00,78.235,78.24,78.23,78.23,35500000.0
2008-11-19 11:50:00,78.23,78.25,78.15,78.15,90400000.0
2008-11-19 11:51:00,78.15,78.17,78.13,78.13,121100000.0
2008-11-19 11:52:00,78.125,78.16,78.12,78.16,41800000.0
2008-11-19 11:53:00,78.16,78.16,78.14,78.15,33400000.0
2008-11-19 11:54:00,78.16,78.16,78.13,78.14,34100000.0
2008-11-19 11:55:00,78.14,78.15,78.12,78.13,55700000.0
2008-11-19 11:56:00,78.13,78.14,78.115,78.12,43600000.0
2008-11-19 11:57:00,78.12,78.15,78.11,78.15,22200000.0
2008-11-19 11:58:00,78.135,78.15,78.12,78.12,28000000.0
2008-11-19 11:59:00,78.115,78.13,78.11,78.11,29800000.0
2008-11-19 12:00:00,78.12,78.13,78.085,78.11,22900000.0
2008-11-19 12:01:00,78.11,78.11,78.1,78.1,18700000.0
2008-11-19 12:02:00,78.1,78.14,78.1,78.13,31500000.0
2008-11-19 12:03:00,78.14,78.16,78.14,78.15,8500000.0
2008-11-19 12:04:00,78.37,78.38,78.36,78.36,4200000.0
2008-11-19 12:05:00,78.16,78.16,78.15,78.15,4200000.0
2008-11-19 12:06:00,78.15,78.16,78.13,78.16,20600000.0
2008-11-19 12:07:00,78.17,78.17,78.15,78.15,15500000.0
2008-11-19 12:08:00,78.15,78.16,78.15,78.15,22600000.0
2008-11-19 12:09:00,78.15,78.15,78.09,78.11,39100000.0
2008-11-19 12:10:00,78.12,78.13,78.1,78.1,30300000.0
2008-11-19 12:11:00,78.1,78.12,78.1,78.11,26800000.0
2008-11-19 12:12:00,78.1,78.11,78.07,78.07,23400000.0
2008-11-19 12:13:00,78.08,78.14,78.07,78.11,95800000.0
2008-11-19 12:14:00,78.11,78.11,78.07,78.075,38500000.0
2008-11-19 12:15:00,78.07,78.13,78.07,78.13,34400000.0
2008-11-19 12:16:00,78.12,78.14,78.09,78.09,52100000.0
2008-11-19 12:17:00,78.1,78.19,78.1,78.18,32300000.0
2008-11-19 12:18:00,78.19,78.265,78.19,78.24,34300000.0
2008-11-19 12:19:00,78.24,78.26,78.23,78.23,36100000.0
2008-11-19 12:20:00,78.23,78.23,78.18,78.19,22400000.0
2008-11-19 12:21:00,78.2,78.21,78.125,78.14,80500000.0
2008-11-19 12:22:00,78.14,78.14,78.08,78.125,50400000.0
2008-11-19 12:23:00,78.125,78.125,78.09,78.095,51800000.0
2008-11-19 12:24:00,78.095,78.22,78.09,78.19,153600000.0
2008-11-19 12:25:00,78.19,78.21,78.18,78.19,48700000.0
2008-11-19 12:26:00,78.19,78.19,78.18,78.18,13000000.0
2008-11-19 12:27:00,78.125,78.18,78.115,78.175,112800000.0
2008-11-19 12:28:00,78.175,78.18,78.155,78.155,41000000.0
2008-11-19 12:29:00,78.15,78.175,78.15,78.17,55600000.0
2008-11-19 12:30:00,78.17,78.19,78.17,78.18,61900000.0
2008-11-19 12:31:00,78.18,78.205,78.18,78.205,40300000.0
2008-11-19 12:32:00,78.205,78.22,78.18,78.22,62500000.0
2008-11-19 12:33:00,78.23,78.23,78.19,78.2,20200000.0
2008-11-19 12:34:00,78.2,78.23,78.2,78.23,12700000.0
2008-11-19 12:35:00,78.24,78.275,78.24,78.27,48700000.0
2008-11-19 12:36:00,78.27,78.295,78.26,78.26,102800000.0
2008-11-19 12:37:00,78.26,78.27,78.26,78.26,24500000.0
2008-11-19 12:38:00,78.26,78.265,78.25,78.25,29900000.0
2008-11-19 12:39:00,78.25,78.33,78.245,78.33,53700000.0
2008-11-19 12:40:00,78.33,78.34,78.33,78.33,10000000.0
2008-11-19 12:41:00,78.33,78.33,78.31,78.32,30000000.0
2008-11-19 12:42:00,78.32,78.35,78.28,78.35,74900000.0
2008-11-19 12:43:00,78.36,78.38,78.33,78.37,56800000.0
2008-11-19 12:44:00,78.37,78.44,78.37,78.44,79700000.0
2008-11-19 12:45:00,78.45,78.47,78.36,78.36,119000000.0
2008-11-19 12:46:00,78.355,78.44,78.34,78.44,71700000.0
2008-11-19 12:47:00,78.44,78.46,78.43,78.44,48100000.0
2008-11-19 12:48:00,78.44,78.47,78.44,78.47,38100000.0
2008-11-19 12:49:00,78.44,78.45,78.43,78.44,37400000.0
2008-11-19 12:50:00,78.44,78.48,78.44,78.47,49800000.0
2008-11-19 12:51:00,78.47,78.49,78.46,78.48,15200000.0
2008-11-19 12:52:00,78.47,78.48,78.46,78.46,35500000.0
2008-11-19 12:53:00,78.46,78.47,78.41,78.47,56000000.0
2008-11-19 12:54:00,78.47,78.51,78.46,78.49,62900000.0
2008-11-19 12:55:00,78.5,78.56,78.5,78.53,51900000.0
2008-11-19 12:56:00,78.52,78.53,78.47,78.47,48300000.0
2008-11-19 12:57:00,78.48,78.5,78.46,78.47,65400000.0
2008-11-19 12:58:00,78.47,78.48,78.445,78.47,70000000.0
2008-11-19 12:59:00,78.47,78.49,78.47,78.48,36800000.0
2008-11-19 13:00:00,78.49,78.51,78.48,78.51,55100000.0
2008-11-19 13:01:00,78.51,78.52,78.48,78.49,50300000.0
2008-11-19 13:02:00,78.48,78.48,78.38,78.38,80200000.0
2008-11-19 13:03:00,78.38,78.38,78.38,78.38,39600000.0
2008-11-19 13:04:00,78.38,78.38,78.38,78.38,14400000.0
2008-11-19 13:05:00,78.38,78.465,78.38,78.415,67500000.0
2008-11-19 13:06:00,78.415,78.42,78.365,78.42,101800000.0
2008-11-19 13:07:00,78.43,78.43,78.375,78.38,106300000.0
2008-11-19 13:08:00,78.38,78.44,78.37,78.44,42100000.0
2008-11-19 13:09:00,78.43,78.44,78.4,78.41,15000000.0
2008-11-19 13:10:00,78.41,78.41,78.39,78.39,8500000.0
2008-11-19 13:11:00,78.41,78.43,78.4,78.415,21800000.0
2008-11-19 13:12:00,78.415,78.47,78.415,78.47,46400000.0
2008-11-19 13:13:00,78.46,78.47,78.43,78.47,48100000.0
2008-11-19 13:14:00,78.46,78.47,78.44,78.44,52000000.0
2008-11-19 13:15:00,78.44,78.45,78.43,78.43,31500000.0
2008-11-19 13:16:00,78.43,78.47,78.43,78.455,21100000.0
2008-11-19 13:17:00,78.455,78.47,78.42,78.43,68300000.0
2008-11-19 13:18:00,78.42,78.44,78.42,78.44,25100000.0
2008-11-19 13:19:00,78.43,78.435,78.42,78.42,10000000.0
2008-11-19 13:20:00,78.41,78.41,78.39,78.395,25800000.0
2008-11-19 13:21:00,78.39,78.43,78.38,78.43,20700000.0
2008-11-19 13:22:00,78.42,78.46,78.42,78.43,23100000.0
2008-11-19 13:23:00,78.43,78.43,78.42,78.42,10000000.0
2008-11-19 13:24:00,78.41,78.42,78.41,78.42,10500000.0
2008-11-19 13:25:00,78.42,78.42,78.42,78.42,2500000.0
2008-11-19 13:26:00,78.42,78.43,78.42,78.42,6500000.0
2008-11-19 13:27:00,78.41,78.42,78.39,78.4,43800000.0
2008-11-19 13:28:00,78.4,78.4,78.345,78.36,204799994.0
2008-11-19 13:29:00,78.36,78.4,78.27,78.38,677499982.0
2008-11-19 13:30:00,78.38,78.38,78.325,78.34,88200000.0
2008-11-19 13:31:00,78.345,78.37,78.33,78.37,30900000.0
2008-11-19 13:32:00,78.375,78.4,78.37,78.4,67300000.0
2008-11-19 13:33:00,78.4,78.45,78.4,78.43,78500000.0
2008-11-19 13:34:00,78.43,78.43,78.43,78.43,39700000.0
2008-11-19 13:35:00,78.43,78.43,78.365,78.41,81500000.0
2008-11-19 13:36:00,78.41,78.43,78.41,78.42,18100000.0
2008-11-19 13:37:00,78.415,78.42,78.375,78.39,81200000.0
2008-11-19 13:38:00,78.39,78.39,78.3,78.315,99300000.0
2008-11-19 13:39:00,78.315,78.355,78.3,78.355,71400000.0
2008-11-19 13:40:00,78.35,78.38,78.35,78.38,48200000.0
2008-11-19 13:41:00,78.375,78.42,78.375,78.41,44200000.0
2008-11-19 13:42:00,78.405,78.405,78.38,78.38,57700000.0
2008-11-19 13:43:00,78.385,78.385,78.37,78.37,13000000.0
2008-11-19 13:44:00,78.36,78.37,78.345,78.37,48200000.0
2008-11-19 13:45:00,78.37,78.38,78.37,78.37,14800000.0
2008-11-19 13:46:00,78.37,78.37,78.37,78.37,14400000.0
2008-11-19 13:47:00,78.37,78.37,78.35,78.37,9600000.0
2008-11-19 13:48:00,78.37,78.37,78.305,78.32,104100000.0
2008-11-19 13:49:00,78.33,78.34,78.285,78.3,109700000.0
2008-11-19 13:50:00,78.305,78.39,78.305,78.36,62000000.0
2008-11-19 13:51:00,78.36,78.4,78.36,78.39,68500000.0
2008-11-19 13:52:00,78.39,78.395,78.37,78.38,81300000.0
2008-11-19 13:53:00,78.39,78.39,78.315,78.33,47500000.0
2008-11-19 13:54:00,78.32,78.345,78.305,78.34,30900000.0
2008-11-19 13:55:00,78.335,78.355,78.33,78.355,37700000.0
2008-11-19 13:56:00,78.37,78.37,78.335,78.35,24000000.0
2008-11-19 13:57:00,78.35,78.37,78.335,78.37,32100000.0
2008-11-19 13:58:00,78.36,78.37,78.34,78.37,33200000.0
2008-11-19 13:59:00,78.36,78.37,78.32,78.32,66300000.0
2008-11-19 14:00:00,78.32,78.36,78.32,78.325,42400000.0
2008-11-19 14:01:00,78.33,78.35,78.33,78.35,73200000.0
2008-11-19 14:02:00,78.34,78.35,78.325,78.325,38100000.0
2008-11-19 14:03:00,78.32,78.335,78.315,78.33,30200000.0
2008-11-19 14:04:00,78.335,78.34,78.33,78.33,43200000.0
2008-11-19 14:05:00,78.34,78.4,78.34,78.4,29800000.0
2008-11-19 14:06:00,78.4,78.45,78.4,78.44,32900000.0
2008-11-19 14:07:00,78.465,78.515,78.445,78.48,50800000.0
2008-11-19 14:08:00,78.48,78.48,78.415,78.48,91000000.0
2008-11-19 14:09:00,78.48,78.49,78.385,78.49,53500000.0
2008-11-19 14:10:00,78.49,78.495,78.46,78.47,56800000.0
2008-11-19 14:11:00,78.47,78.47,78.47,78.47,47500000.0
2008-11-19 14:12:00,78.47,78.47,78.47,78.47,68400000.0
2008-11-19 14:13:00,78.47,78.47,78.47,78.47,13300000.0
2008-11-19 14:14:00,78.47,78.47,78.47,78.47,22800000.0
2008-11-19 14:15:00,78.47,78.535,78.47,78.52,122000000.0
2008-11-19 14:16:00,78.52,78.58,78.52,78.55,141600000.0
2008-11-19 14:17:00,78.56,78.56,78.56,78.56,7000000.0
2008-11-19 14:18:00,78.56,78.56,78.5,78.54,60600000.0
2008-11-19 14:19:00,78.54,78.56,78.51,78.52,60300000.0
2008-11-19 14:20:00,78.52,78.54,78.49,78.5,60700000.0
2008-11-19 14:21:00,78.5,78.54,78.5,78.51,13500000.0
2008-11-19 14:22:00,78.51,78.55,78.49,78.55,41900000.0
2008-11-19 14:23:00,78.56,78.57,78.53,78.535,71300000.0
2008-11-19 14:24:00,78.535,78.595,78.535,78.545,52500000.0
2008-11-19 14:25:00,78.545,78.6,78.545,78.6,76900000.0
2008-11-19 14:26:00,78.6,78.64,78.59,78.605,98300000.0
2008-11-19 14:27:00,78.61,78.63,78.57,78.57,74800000.0
2008-11-19 14:28:00,78.57,78.6,78.56,78.57,58800000.0
2008-11-19 14:29:00,78.57,78.57,78.45,78.49,98600000.0
2008-11-19 14:30:00,78.49,78.51,78.49,78.51,32100000.0
2008-11-19 14:31:00,78.51,78.51,78.5,78.5,5000000.0
2008-11-19 14:32:00,78.52,78.53,78.51,78.53,13000000.0
2008-11-19 14:33:00,78.53,78.56,78.53,78.56,10000000.0
2008-11-19 14:34:00,78.55,78.6,78.54,78.56,83800000.0
2008-11-19 14:35:00,78.56,78.565,78.55,78.56,20000000.0
2008-11-19 14:36:00,78.56,78.58,78.54,78.55,29600000.0
2008-11-19 14:37:00,78.55,78.555,78.545,78.55,11000000.0
2008-11-19 14:38:00,78.555,78.56,78.555,78.56,4000000.0
2008-11-19 14:39:00,78.555,78.585,78.54,78.585,36100000.0
2008-11-19 14:40:00,78.59,78.59,78.52,78.53,38000000.0
2008-11-19 14:41:00,78.53,78.55,78.51,78.53,61400000.0
2008-11-19 14:42:00,78.54,78.56,78.49,78.53,55200000.0
2008-11-19 14:43:00,78.53,78.56,78.5,78.53,95000000.0
2008-11-19 14:44:00,78.525,78.555,78.51,78.53,97900000.0
2008-11-19 14:45:00,78.53,78.53,78.475,78.495,118100000.0
2008-11-19 14:46:00,78.495,78.5,78.485,78.49,29700000.0
2008-11-19 14:47:00,78.49,78.495,78.46,78.465,53800000.0
2008-11-19 14:48:00,78.47,78.49,78.39,78.44,104600000.0
2008-11-19 14:49:00,78.44,78.47,78.33,78.33,91700000.0
2008-11-19 14:50:00,78.345,78.39,78.34,78.38,69000000.0
2008-11-19 14:51:00,78.38,78.39,78.36,78.36,22000000.0
2008-11-19 14:52:00,78.34,78.37,78.34,78.36,53500000.0
2008-11-19 14:53:00,78.35,78.35,78.32,78.32,21300000.0
2008-11-19 14:54:00,78.33,78.345,78.32,78.33,27300000.0
2008-11-19 14:55:00,78.33,78.335,78.315,78.315,29200000.0
2008-11-19 14:56:00,78.315,78.335,78.295,78.3,96500000.0
2008-11-19 14:57:00,78.305,78.33,78.3,78.33,112400000.0
2008-11-19 14:58:00,78.325,78.325,78.31,78.32,57000000.0
2008-11-19 14:59:00,78.34,78.345,78.265,78.29,218400000.0
2008-11-19 15:00:00,78.275,78.285,78.185,78.185,103600000.0
2008-11-19 15:01:00,78.185,78.26,78.185,78.245,79900000.0
2008-11-19 15:02:00,78.245,78.265,78.245,78.26,41900000.0
2008-11-19 15:03:00,78.25,78.25,78.21,78.21,79800000.0
2008-11-19 15:04:00,78.205,78.215,78.19,78.2,39300000.0
2008-11-19 15:05:00,78.2,78.235,78.18,78.215,70100000.0
2008-11-19 15:06:00,78.215,78.23,78.1,78.115,122400000.0
2008-11-19 15:07:00,78.13,78.15,78.035,78.05,126900000.0
2008-11-19 15:08:00,78.05,78.09,77.99,78.015,123300000.0
2008-11-19 15:09:00,78.02,78.06,77.97,77.99,155000000.0
2008-11-19 15:10:00,77.995,78.025,77.985,77.99,46500000.0
2008-11-19 15:11:00,77.995,78.03,77.99,78.015,70600000.0
2008-11-19 15:12:00,78.025,78.095,78.025,78.095,72500000.0
2008-11-19 15:13:00,78.09,78.11,78.075,78.075,43100000.0
2008-11-19 15:14:00,78.095,78.095,78.035,78.05,79100000.0
2008-11-19 15:15:00,78.06,78.08,78.04,78.06,50700000.0
2008-11-19 15:16:00,78.06,78.06,78.0,78.04,72900000.0
2008-11-19 15:17:00,78.03,78.055,78.02,78.05,27900000.0
2008-11-19 15:18:00,78.055,78.065,78.035,78.065,30300000.0
2008-11-19 15:19:00,78.07,78.09,78.055,78.055,43000000.0
2008-11-19 15:20:00,78.06,78.11,78.055,78.07,68800000.0
2008-11-19 15:21:00,78.06,78.125,78.055,78.125,127600000.0
2008-11-19 15:22:00,78.125,78.15,78.09,78.14,57800000.0
2008-11-19 15:23:00,78.14,78.225,78.125,78.15,134100000.0
2008-11-19 15:24:00,78.155,78.185,78.15,78.16,58600000.0
2008-11-19 15:25:00,78.165,78.225,78.15,78.175,97500000.0
2008-11-19 15:26:00,78.18,78.21,78.17,78.2,55500000.0
2008-11-19 15:27:00,78.19,78.2,78.16,78.17,33200000.0
2008-11-19 15:28:00,78.18,78.215,78.175,78.175,43700000.0
2008-11-19 15:29:00,78.175,78.18,78.1,78.125,92100000.0
2008-11-19 15:30:00,78.145,78.26,78.13,78.255,104100000.0
2008-11-19 15:31:00,78.22,78.37,78.215,78.31,125900000.0
2008-11-19 15:32:00,78.305,78.305,78.22,78.23,76100000.0
2008-11-19 15:33:00,78.235,78.285,78.205,78.28,82600000.0
2008-11-19 15:34:00,78.275,78.345,78.275,78.345,34000000.0
2008-11-19 15:35:00,78.33,78.33,78.225,78.24,84400000.0
2008-11-19 15:36:00,78.245,78.27,78.215,78.235,50800000.0
2008-11-19 15:37:00,78.23,78.245,78.205,78.23,40000000.0
2008-11-19 15:38:00,78.225,78.245,78.21,78.215,35000000.0
2008-11-19 15:39:00,78.21,78.22,78.185,78.215,31800000.0
2008-11-19 15:40:00,78.21,78.265,78.21,78.225,85600000.0
2008-11-19 15:41:00,78.23,78.235,78.205,78.215,36000000.0
2008-11-19 15:42:00,78.21,78.21,78.12,78.165,56200000.0
2008-11-19 15:43:00,78.155,78.155,78.05,78.15,79000000.0
2008-11-19 15:44:00,78.145,78.19,78.12,78.19,40500000.0
2008-11-19 15:45:00,78.18,78.225,78.165,78.18,48700000.0
2008-11-19 15:46:00,78.19,78.19,78.16,78.185,19900000.0
2008-11-19 15:47:00,78.185,78.19,78.08,78.12,77700000.0
2008-11-19 15:48:00,78.12,78.13,78.09,78.1,46200000.0
2008-11-19 15:49:00,78.095,78.095,78.0,78.005,80000000.0
2008-11-19 15:50:00,78.0,78.0,77.86,77.87,89200000.0
2008-11-19 15:51:00,77.875,77.9,77.78,77.885,116000000.0
2008-11-19 15:52:00,77.875,77.955,77.875,77.91,82400000.0
2008-11-19 15:53:00,77.91,77.975,77.89,77.95,82800000.0
2008-11-19 15:54:00,77.95,78.01,77.95,77.995,57900000.0
2008-11-19 15:55:00,78.0,78.015,77.96,77.96,44600000.0
2008-11-19 15:56:00,77.96,77.97,77.935,77.935,43800000.0
2008-11-19 15:57:00,77.935,77.965,77.9,77.935,83900000.0
2008-11-19 15:58:00,77.935,77.945,77.84,77.895,139500000.0
2008-11-19 15:59:00,77.905,77.905,77.86,77.895,59400000.0
2008-11-19 16:00:00,77.895,77.945,77.865,77.89,72400000.0
2008-11-19 16:01:00,77.88,77.94,77.86,77.905,69200000.0
2008-11-19 16:02:00,77.91,77.98,77.895,77.97,73500000.0
2008-11-19 16:03:00,77.975,78.025,77.95,78.015,33400000.0
2008-11-19 16:04:00,78.01,78.075,78.005,78.04,55400000.0
2008-11-19 16:05:00,78.035,78.145,78.035,78.12,71300000.0
2008-11-19 16:06:00,78.125,78.16,78.11,78.14,47200000.0
2008-11-19 16:07:00,78.145,78.165,78.135,78.15,25800000.0
2008-11-19 16:08:00,78.15,78.165,78.1,78.11,84400000.0
2008-11-19 16:09:00,78.11,78.15,78.075,78.08,106400000.0
2008-11-19 16:10:00,78.08,78.115,78.01,78.085,110300000.0
2008-11-19 16:11:00,78.11,78.27,78.06,78.145,149500000.0
2008-11-19 16:12:00,78.145,78.18,78.1,78.17,117400000.0
2008-11-19 16:13:00,78.18,78.21,78.145,78.17,99000000.0
2008-11-19 16:14:00,78.18,78.21,78.17,78.17,73400000.0
2008-11-19 16:15:00,78.17,78.21,78.145,78.205,94600000.0
2008-11-19 16:16:00,78.195,78.2,78.005,78.06,93400000.0
2008-11-19 16:17:00,78.065,78.165,78.025,78.16,91300000.0
2008-11-19 16:18:00,78.15,78.27,78.15,78.27,79000000.0
2008-11-19 16:19:00,78.26,78.28,78.215,78.265,82000000.0
2008-11-19 16:20:00,78.27,78.3,78.255,78.255,89000000.0
2008-11-19 16:21:00,78.265,78.38,78.245,78.375,85700000.0
2008-11-19 16:22:00,78.375,78.38,78.27,78.29,112200000.0
2008-11-19 16:23:00,78.285,78.285,78.22,78.22,67800000.0
2008-11-19 16:24:00,78.215,78.235,78.17,78.23,60000000.0
2008-11-19 16:25:00,78.23,78.27,78.23,78.255,83300000.0
2008-11-19 16:26:00,78.255,78.275,78.23,78.23,32000000.0
2008-11-19 16:27:00,78.235,78.24,78.17,78.195,111000000.0
2008-11-19 16:28:00,78.195,78.255,78.19,78.245,31400000.0
2008-11-19 16:29:00,78.255,78.26,78.215,78.225,35000000.0
2008-11-19 16:30:00,78.215,78.36,78.2,78.36,118000000.0
2008-11-19 16:31:00,78.355,78.355,78.255,78.27,91500000.0
2008-11-19 16:32:00,78.275,78.295,78.22,78.26,86000000.0
2008-11-19 16:33:00,78.265,78.295,78.225,78.29,64000000.0
2008-11-19 16:34:00,78.285,78.355,78.28,78.35,53000000.0
2008-11-19 16:35:00,78.345,78.345,78.27,78.305,99000000.0
2008-11-19 16:36:00,78.315,78.48,78.305,78.48,101000000.0
2008-11-19 16:37:00,78.485,78.69,78.445,78.69,100700000.0
2008-11-19 16:38:00,78.69,78.755,78.67,78.755,109600000.0
2008-11-19 16:39:00,78.76,78.8,78.66,78.76,127800000.0
2008-11-19 16:40:00,78.76,78.98,78.76,78.975,151100000.0
2008-11-19 16:41:00,78.975,78.98,78.73,78.74,110400000.0
2008-11-19 16:42:00,78.735,78.79,78.73,78.73,91400000.0
2008-11-19 16:43:00,78.725,78.725,78.67,78.695,79400000.0
2008-11-19 16:44:00,78.695,78.705,78.61,78.615,77200000.0
2008-11-19 16:45:00,78.61,78.705,78.59,78.665,113700000.0
2008-11-19 16:46:00,78.665,78.665,78.53,78.545,110400000.0
2008-11-19 16:47:00,78.545,78.585,78.44,78.54,111000000.0
2008-11-19 16:48:00,78.54,78.6,78.515,78.58,134700000.0
2008-11-19 16:49:00,78.575,78.725,78.575,78.69,113500000.0
2008-11-19 16:50:00,78.69,78.69,78.595,78.65,143600000.0
2008-11-19 16:51:00,78.665,78.665,78.575,78.595,151400000.0
2008-11-19 16:52:00,78.595,78.645,78.51,78.55,97900000.0
2008-11-19 16:53:00,78.545,78.585,78.525,78.555,105200000.0
2008-11-19 16:54:00,78.555,78.61,78.485,78.51,129600000.0
2008-11-19 16:55:00,78.505,78.525,78.405,78.46,204200000.0
2008-11-19 16:56:00,78.46,78.485,78.29,78.37,128700000.0
2008-11-19 16:57:00,78.375,78.425,78.32,78.325,160800000.0
2008-11-19 16:58:00,78.33,78.405,78.33,78.365,146900000.0
2008-11-19 16:59:00,78.36,78.435,78.345,78.42,84200000.0
2008-11-19 17:00:00,78.42,78.52,78.42,78.46,127900000.0
2008-11-19 17:01:00,78.47,78.595,78.465,78.51,116100000.0
2008-11-19 17:02:00,78.515,78.57,78.475,78.52,82400000.0
2008-11-19 17:03:00,78.535,78.59,78.525,78.53,67800000.0
2008-11-19 17:04:00,78.53,78.615,78.52,78.605,123600000.0
2008-11-19 17:05:00,78.6,78.64,78.585,78.605,110100000.0
2008-11-19 17:06:00,78.605,78.655,78.525,78.525,97900000.0
2008-11-19 17:07:00,78.49,78.62,78.46,78.615,141300000.0
2008-11-19 17:08:00,78.61,78.755,78.54,78.745,135500000.0
2008-11-19 17:09:00,78.74,78.815,78.725,78.775,146800000.0
2008-11-19 17:10:00,78.775,78.8,78.735,78.795,81200000.0
2008-11-19 17:11:00,78.8,78.845,78.755,78.755,75700000.0
2008-11-19 17:12:00,78.74,78.74,78.655,78.675,82300000.0
2008-11-19 17:13:00,78.68,78.73,78.635,78.685,110300000.0
2008-11-19 17:14:00,78.685,78.75,78.63,78.74,101600000.0
2008-11-19 17:15:00,78.72,78.77,78.64,78.665,129600000.0
2008-11-19 17:16:00,78.69,78.705,78.58,78.61,135200000.0
2008-11-19 17:17:00,78.62,78.665,78.51,78.52,110000000.0
2008-11-19 17:18:00,78.515,78.695,78.505,78.59,175900000.0
2008-11-19 17:19:00,78.6,78.625,78.48,78.48,103000000.0
2008-11-19 17:20:00,78.485,78.57,78.485,78.505,98000000.0
2008-11-19 17:21:00,78.505,78.54,78.475,78.475,93400000.0
2008-11-19 17:22:00,78.485,78.52,78.42,78.47,123900000.0
2008-11-19 17:23:00,78.465,78.49,78.365,78.4,114700000.0
2008-11-19 17:24:00,78.4,78.49,78.34,78.475,95000000.0
2008-11-19 17:25:00,78.48,78.5,78.395,78.415,141800000.0
2008-11-19 17:26:00,78.415,78.46,78.38,78.44,120500000.0
2008-11-19 17:27:00,78.435,78.555,78.41,78.555,159900000.0
2008-11-19 17:28:00,78.555,78.63,78.49,78.51,153800000.0
2008-11-19 17:29:00,78.515,78.665,78.51,78.66,82000000.0
2008-11-19 17:30:00,78.675,78.675,78.555,78.585,151800000.0
2008-11-19 17:31:00,78.6,78.63,78.57,78.615,98100000.0
2008-11-19 17:32:00,78.605,78.63,78.495,78.615,130500000.0
2008-11-19 17:33:00,78.61,78.625,78.525,78.53,92200000.0
2008-11-19 17:34:00,78.525,78.525,78.455,78.5,82200000.0
2008-11-19 17:35:00,78.495,78.5,78.425,78.455,136700000.0
2008-11-19 17:36:00,78.46,78.46,78.305,78.345,106100000.0
2008-11-19 17:37:00,78.34,78.36,78.26,78.36,126900000.0
2008-11-19 17:38:00,78.35,78.385,78.32,78.36,115600000.0
2008-11-19 17:39:00,78.36,78.415,78.34,78.39,95100000.0
2008-11-19 17:40:00,78.395,78.4,78.32,78.33,111000000.0
2008-11-19 17:41:00,78.335,78.415,78.315,78.39,107600000.0
2008-11-19 17:42:00,78.385,78.405,78.365,78.37,108300000.0
2008-11-19 17:43:00,78.37,78.405,78.35,78.395,81000000.0
2008-11-19 17:44:00,78.395,78.49,78.395,78.475,99000000.0
2008-11-19 17:45:00,78.475,78.475,78.39,78.43,71000000.0
2008-11-19 17:46:00,78.425,78.435,78.315,78.4,75700000.0
2008-11-19 17:47:00,78.4,78.405,78.33,78.33,108400000.0
2008-11-19 17:48:00,78.335,78.4,78.325,78.36,113600000.0
2008-11-19 17:49:00,78.36,78.405,78.36,78.39,68000000.0
2008-11-19 17:50:00,78.395,78.43,78.38,78.41,58000000.0
2008-11-19 17:51:00,78.415,78.415,78.295,78.305,86800000.0
2008-11-19 17:52:00,78.31,78.325,78.26,78.28,88400000.0
2008-11-19 17:53:00,78.28,78.3,78.255,78.28,79000000.0
2008-11-19 17:54:00,78.285,78.35,78.275,78.325,125400000.0
2008-11-19 17:55:00,78.325,78.345,78.265,78.295,86600000.0
2008-11-19 17:56:00,78.295,78.335,78.265,78.315,80200000.0
2008-11-19 17:57:00,78.31,78.335,78.275,78.28,97600000.0
2008-11-19 17:58:00,78.275,78.32,78.25,78.27,81900000.0
2008-11-19 17:59:00,78.275,78.28,78.13,78.25,124100000.0
2008-11-19 18:00:00,78.24,78.26,78.185,78.205,98200000.0
2008-11-19 18:01:00,78.215,78.245,78.17,78.22,101500000.0
2008-11-19 18:02:00,78.22,78.265,78.2,78.255,156200000.0
2008-11-19 18:03:00,78.255,78.27,78.22,78.26,108900000.0
2008-11-19 18:04:00,78.26,78.265,78.15,78.175,77100000.0
2008-11-19 18:05:00,78.18,78.195,78.11,78.135,70200000.0
2008-11-19 18:06:00,78.135,78.135,78.07,78.075,119500000.0
2008-11-19 18:07:00,78.08,78.16,78.075,78.13,77200000.0
2008-11-19 18:08:00,78.115,78.15,78.1,78.135,87900000.0
2008-11-19 18:09:00,78.135,78.195,78.115,78.195,119100000.0
2008-11-19 18:10:00,78.205,78.275,78.205,78.27,48000000.0
2008-11-19 18:11:00,78.275,78.325,78.275,78.275,58200000.0
2008-11-19 18:12:00,78.265,78.28,78.21,78.24,70400000.0
2008-11-19 18:13:00,78.225,78.245,78.2,78.225,86400000.0
2008-11-19 18:14:00,78.23,78.23,78.19,78.2,71200000.0
2008-11-19 18:15:00,78.205,78.275,78.185,78.23,92300000.0
2008-11-19 18:16:00,78.23,78.235,78.16,78.205,102100000.0
2008-11-19 18:17:00,78.22,78.28,78.22,78.24,89600000.0
2008-11-19 18:18:00,78.25,78.345,78.225,78.34,84800000.0
2008-11-19 18:19:00,78.34,78.415,78.335,78.355,83500000.0
2008-11-19 18:20:00,78.355,78.38,78.295,78.295,65100000.0
2008-11-19 18:21:00,78.305,78.35,78.245,78.28,111600000.0
2008-11-19 18:22:00,78.265,78.3,78.215,78.22,99700000.0
2008-11-19 18:23:00,78.22,78.245,78.15,78.165,86200000.0
2008-11-19 18:24:00,78.16,78.185,78.145,78.18,99700000.0
2008-11-19 18:25:00,78.16,78.195,77.98,77.98,124700000.0
2008-11-19 18:26:00,77.98,78.125,77.975,78.1,170300000.0
2008-11-19 18:27:00,78.095,78.15,78.075,78.115,125100000.0
2008-11-19 18:28:00,78.115,78.12,78.01,78.02,199500000.0
2008-11-19 18:29:00,78.015,78.065,77.995,78.03,121100000.0
2008-11-19 18:30:00,78.03,78.095,78.005,78.015,138200000.0
2008-11-19 18:31:00,78.015,78.1,77.98,78.09,128200000.0
2008-11-19 18:32:00,78.095,78.17,78.06,78.17,137100000.0
2008-11-19 18:33:00,78.18,78.18,78.065,78.09,177600000.0
2008-11-19 18:34:00,78.09,78.11,78.02,78.07,166600000.0
2008-11-19 18:35:00,78.08,78.1,78.06,78.085,97500000.0
2008-11-19 18:36:00,78.085,78.1,78.05,78.055,73500000.0
2008-11-19 18:37:00,78.06,78.095,78.055,78.095,84400000.0
2008-11-19 18:38:00,78.095,78.1,78.015,78.035,148300000.0
2008-11-19 18:39:00,78.035,78.095,78.035,78.095,109400000.0
2008-11-19 18:40:00,78.09,78.145,78.09,78.12,91700000.0
2008-11-19 18:41:00,78.13,78.155,78.12,78.15,61600000.0
2008-11-19 18:42:00,78.145,78.165,78.115,78.14,63200000.0
2008-11-19 18:43:00,78.145,78.16,78.045,78.16,99000000.0
2008-11-19 18:44:00,78.155,78.16,78.09,78.135,126000000.0
2008-11-19 18:45:00,78.13,78.14,78.1,78.105,58800000.0
2008-11-19 18:46:00,78.105,78.125,78.06,78.06,58000000.0
2008-11-19 18:47:00,78.06,78.08,78.05,78.055,60400000.0
2008-11-19 18:48:00,78.06,78.115,78.045,78.1,92300000.0
2008-11-19 18:49:00,78.105,78.13,78.08,78.12,162100000.0
2008-11-19 18:50:00,78.12,78.19,78.09,78.15,125200000.0
2008-11-19 18:51:00,78.15,78.175,78.15,78.165,46000000.0
2008-11-19 18:52:00,78.165,78.18,78.155,78.17,86600000.0
2008-11-19 18:53:00,78.17,78.23,78.16,78.225,84800000.0
2008-11-19 18:54:00,78.23,78.27,78.2,78.205,79500000.0
2008-11-19 18:55:00,78.19,78.205,78.17,78.185,56200000.0
2008-11-19 18:56:00,78.185,78.235,78.18,78.22,67400000.0
2008-11-19 18:57:00,78.22,78.25,78.19,78.25,116100000.0
2008-11-19 18:58:00,78.245,78.245,78.165,78.175,95400000.0
2008-11-19 18:59:00,78.175,78.25,78.165,78.185,86600000.0
2008-11-19 19:00:00,78.185,78.26,78.15,78.21,128000000.0
2008-11-19 19:01:00,78.21,78.245,78.165,78.21,206200000.0
2008-11-19 19:02:00,78.21,78.22,78.17,78.21,137200000.0
2008-11-19 19:03:00,78.21,78.26,78.21,78.235,175300000.0
2008-11-19 19:04:00,78.235,78.235,78.13,78.195,65600000.0
2008-11-19 19:05:00,78.2,78.3,78.18,78.255,96000000.0
2008-11-19 19:06:00,78.255,78.26,78.19,78.21,113200000.0
2008-11-19 19:07:00,78.205,78.23,78.195,78.225,108500000.0
2008-11-19 19:08:00,78.225,78.225,78.185,78.2,97300000.0
2008-11-19 19:09:00,78.195,78.205,78.19,78.2,87700000.0
2008-11-19 19:10:00,78.205,78.205,78.125,78.125,182800000.0
2008-11-19 19:11:00,78.11,78.13,78.03,78.055,214900000.0
2008-11-19 19:12:00,78.06,78.06,78.0,78.025,617500000.0
2008-11-19 19:13:00,78.025,78.035,77.97,77.97,80900000.0
2008-11-19 19:14:00,77.98,78.04,77.97,78.04,54800000.0
2008-11-19 19:15:00,78.03,78.06,78.02,78.045,85700000.0
2008-11-19 19:16:00,78.05,78.065,78.03,78.03,28000000.0
2008-11-19 19:17:00,78.015,78.02,77.925,77.94,1447799979.0
2008-11-19 19:18:00,77.93,77.935,77.835,77.85,81800000.0
2008-11-19 19:19:00,77.845,77.9,77.815,77.82,77800000.0
2008-11-19 19:20:00,77.83,77.88,77.805,77.88,68500000.0
2008-11-19 19:21:00,77.875,77.92,77.855,77.92,45600000.0
2008-11-19 19:22:00,77.905,77.94,77.9,77.925,63000000.0
2008-11-19 19:23:00,77.925,77.94,77.86,77.865,288800001.0
2008-11-19 19:24:00,77.865,77.915,77.86,77.895,266000000.0
2008-11-19 19:25:00,77.915,77.94,77.885,77.885,62200000.0
2008-11-19 19:26:00,77.9,77.965,77.9,77.92,79400000.0
2008-11-19 19:27:00,77.92,77.92,77.86,77.87,66400000.0
2008-11-19 19:28:00,77.86,77.88,77.83,77.86,52200000.0
2008-11-19 19:29:00,77.865,77.885,77.81,77.86,57600000.0
2008-11-19 19:30:00,77.875,77.93,77.87,77.875,138100000.0
2008-11-19 19:31:00,77.875,77.915,77.84,77.855,139600000.0
2008-11-19 19:32:00,77.855,77.855,77.755,77.755,79000000.0
2008-11-19 19:33:00,77.755,77.755,77.675,77.675,331300000.0
2008-11-19 19:34:00,77.675,77.7,77.63,77.68,116100000.0
2008-11-19 19:35:00,77.68,77.815,77.68,77.79,135000000.0
2008-11-19 19:36:00,77.795,77.81,77.75,77.77,222600000.0
2008-11-19 19:37:00,77.77,77.775,77.635,77.635,282999995.0
2008-11-19 19:38:00,77.635,77.66,77.595,77.66,132300000.0
2008-11-19 19:39:00,77.655,77.805,77.655,77.8,150800000.0
2008-11-19 19:40:00,77.795,77.805,77.755,77.755,159600000.0
2008-11-19 19:41:00,77.755,77.765,77.67,77.705,166400000.0
2008-11-19 19:42:00,77.705,77.77,77.705,77.765,105200000.0
2008-11-19 19:43:00,77.765,77.765,77.71,77.73,102400000.0
2008-11-19 19:44:00,77.735,77.785,77.735,77.745,133500000.0
2008-11-19 19:45:00,77.745,77.795,77.72,77.785,131100000.0
2008-11-19 19:46:00,77.785,77.845,77.785,77.815,126100000.0
2008-11-19 19:47:00,77.82,77.82,77.75,77.785,126300000.0
2008-11-19 19:48:00,77.785,77.79,77.72,77.76,106700000.0
2008-11-19 19:49:00,77.76,77.76,77.75,77.76,49400000.0
2008-11-19 19:50:00,77.76,77.86,77.76,77.86,111900000.0
2008-11-19 19:51:00,77.87,77.875,77.73,77.74,209800000.0
2008-11-19 19:52:00,77.745,77.77,77.73,77.74,111000000.0
2008-11-19 19:53:00,77.74,77.74,77.67,77.7,97000000.0
2008-11-19 19:54:00,77.7,77.775,77.695,77.745,123800000.0
2008-11-19 19:55:00,77.75,77.795,77.75,77.79,48000000.0
2008-11-19 19:56:00,77.79,77.82,77.79,77.82,31400000.0
2008-11-19 19:57:00,77.815,77.82,77.79,77.795,74700000.0
2008-11-19 19:58:00,77.8,77.865,77.8,77.805,141400000.0
2008-11-19 19:59:00,77.81,77.845,77.75,77.755,69000000.0
2008-11-19 20:00:00,77.755,77.845,77.75,77.825,141600000.0
2008-11-19 20:01:00,77.82,77.82,77.76,77.815,120700000.0
2008-11-19 20:02:00,77.81,77.875,77.81,77.865,156400000.0
2008-11-19 20:03:00,77.87,77.885,77.86,77.86,36200000.0
2008-11-19 20:04:00,77.86,77.975,77.86,77.945,141900000.0
2008-11-19 20:05:00,77.95,78.01,77.915,78.01,112100000.0
2008-11-19 20:06:00,78.015,78.015,77.96,77.985,137200000.0
2008-11-19 20:07:00,77.975,77.975,77.9,77.935,99100000.0
2008-11-19 20:08:00,77.935,77.94,77.89,77.915,99900000.0
2008-11-19 20:09:00,77.91,77.91,77.865,77.875,101400000.0
2008-11-19 20:10:00,77.875,77.885,77.87,77.88,72600000.0
2008-11-19 20:11:00,77.88,77.935,77.86,77.93,107300000.0
2008-11-19 20:12:00,77.93,77.945,77.845,77.865,116100000.0
2008-11-19 20:13:00,77.86,77.895,77.86,77.88,49700000.0
2008-11-19 20:14:00,77.88,77.89,77.875,77.885,29300000.0
2008-11-19 20:15:00,77.885,77.885,77.875,77.885,24800000.0
2008-11-19 20:16:00,77.885,77.895,77.79,77.81,75000000.0
2008-11-19 20:17:00,77.805,77.805,77.68,77.68,127700000.0
2008-11-19 20:18:00,77.68,77.68,77.68,77.68,86400000.0
2008-11-19 20:19:00,77.68,77.68,77.67,77.67,139200000.0
2008-11-19 20:20:00,77.67,77.745,77.67,77.71,116400000.0
2008-11-19 20:21:00,77.715,77.715,77.675,77.675,60500000.0
2008-11-19 20:22:00,77.68,77.68,77.645,77.66,65800000.0
2008-11-19 20:23:00,77.66,77.675,77.66,77.67,121300000.0
2008-11-19 20:24:00,77.665,77.69,77.64,77.64,692899992.0
2008-11-19 20:25:00,77.645,77.645,77.565,77.565,867199983.0
2008-11-19 20:26:00,77.555,77.585,77.485,77.485,143700000.0
2008-11-19 20:27:00,77.48,77.515,77.43,77.45,469800000.0
2008-11-19 20:28:00,77.46,77.49,77.425,77.48,153100000.0
2008-11-19 20:29:00,77.48,77.515,77.405,77.435,96900000.0
2008-11-19 20:30:00,77.43,77.44,77.39,77.4,126300000.0
2008-11-19 20:31:00,77.4,77.46,77.39,77.43,106400000.0
2008-11-19 20:32:00,77.425,77.465,77.415,77.44,92000000.0
2008-11-19 20:33:00,77.445,77.45,77.37,77.37,899200000.0
2008-11-19 20:34:00,77.37,77.37,77.255,77.265,292500000.0
2008-11-19 20:35:00,77.265,77.34,77.265,77.32,113100000.0
2008-11-19 20:36:00,77.325,77.335,77.26,77.26,137400000.0
2008-11-19 20:37:00,77.26,77.28,77.245,77.275,157500000.0
2008-11-19 20:38:00,77.275,77.305,77.255,77.305,118500000.0
2008-11-19 20:39:00,77.3,77.415,77.3,77.41,150600000.0
2008-11-19 20:40:00,77.41,77.49,77.41,77.45,115100000.0
2008-11-19 20:41:00,77.45,77.59,77.44,77.59,95600000.0
2008-11-19 20:42:00,77.615,77.66,77.575,77.605,163100000.0
2008-11-19 20:43:00,77.605,77.61,77.445,77.465,156500000.0
2008-11-19 20:44:00,77.47,77.5,77.47,77.485,50200000.0
2008-11-19 20:45:00,77.48,77.53,77.465,77.525,66000000.0
2008-11-19 20:46:00,77.515,77.56,77.495,77.56,100700000.0
2008-11-19 20:47:00,77.56,77.62,77.56,77.595,132100000.0
2008-11-19 20:48:00,77.595,77.605,77.555,77.565,116100000.0
2008-11-19 20:49:00,77.57,77.585,77.52,77.52,130500000.0
2008-11-19 20:50:00,77.525,77.535,77.365,77.385,165100000.0
2008-11-19 20:51:00,77.39,77.43,77.39,77.4,140900000.0
2008-11-19 20:52:00,77.405,77.43,77.37,77.385,94600000.0
2008-11-19 20:53:00,77.385,77.47,77.38,77.45,59700000.0
2008-11-19 20:54:00,77.455,77.52,77.425,77.495,119800000.0
2008-11-19 20:55:00,77.495,77.63,77.495,77.625,133900000.0
2008-11-19 20:56:00,77.625,77.68,77.6,77.615,181100000.0
2008-11-19 20:57:00,77.62,77.64,77.575,77.58,120500000.0
2008-11-19 20:58:00,77.58,77.62,77.58,77.6,39100000.0
2008-11-19 20:59:00,77.595,77.62,77.59,77.59,46400000.0
2008-11-19 21:00:00,77.59,77.595,77.4,77.42,138700000.0
2008-11-19 21:01:00,77.42,77.49,77.41,77.49,99500000.0
2008-11-19 21:02:00,77.49,77.54,77.49,77.52,111000000.0
2008-11-19 21:03:00,77.52,77.52,77.47,77.47,88000000.0
2008-11-19 21:04:00,77.47,77.47,77.27,77.27,154000000.0
2008-11-19 21:05:00,77.265,77.3,77.21,77.215,162000000.0
2008-11-19 21:06:00,77.215,77.215,77.14,77.155,131000000.0
2008-11-19 21:07:00,77.155,77.18,77.14,77.17,95400000.0
2008-11-19 21:08:00,77.175,77.315,77.165,77.275,89300000.0
2008-11-19 21:09:00,77.28,77.35,77.26,77.345,103800000.0
2008-11-19 21:10:00,77.345,77.395,77.325,77.395,118400000.0
2008-11-19 21:11:00,77.395,77.415,77.29,77.29,122200000.0
2008-11-19 21:12:00,77.29,77.345,77.265,77.3,95200000.0
2008-11-19 21:13:00,77.3,77.455,77.28,77.45,128800000.0
2008-11-19 21:14:00,77.455,77.495,77.385,77.39,197500000.0
2008-11-19 21:15:00,77.39,77.445,77.29,77.35,155100000.0
2008-11-19 21:16:00,77.35,77.375,77.28,77.29,130300000.0
2008-11-19 21:17:00,77.29,77.335,77.27,77.28,187800000.0
2008-11-19 21:18:00,77.28,77.28,77.195,77.22,161700000.0
2008-11-19 21:19:00,77.22,77.255,77.11,77.115,176400000.0
2008-11-19 21:20:00,77.115,77.115,77.02,77.075,165500000.0
2008-11-19 21:21:00,77.06,77.075,77.02,77.06,173600000.0
2008-11-19 21:22:00,77.065,77.095,77.065,77.07,90000000.0
2008-11-19 21:23:00,77.07,77.07,77.025,77.025,91400000.0
2008-11-19 21:24:00,77.025,77.025,76.935,76.935,118900000.0
2008-11-19 21:25:00,76.95,77.065,76.945,77.005,139900000.0
2008-11-19 21:26:00,77.015,77.175,77.015,77.12,127100000.0
2008-11-19 21:27:00,77.115,77.23,77.1,77.14,137400000.0
2008-11-19 21:28:00,77.14,77.19,77.08,77.13,125600000.0
2008-11-19 21:29:00,77.125,77.125,77.045,77.05,147100000.0
2008-11-19 21:30:00,77.04,77.14,77.04,77.12,283600000.0
2008-11-19 21:31:00,77.12,77.135,77.065,77.08,99400000.0
2008-11-19 21:32:00,77.08,77.11,77.065,77.105,142000000.0
2008-11-19 21:33:00,77.1,77.145,77.095,77.14,60200000.0
2008-11-19 21:34:00,77.135,77.135,77.1,77.1,65600000.0
2008-11-19 21:35:00,77.1,77.1,76.995,77.005,88300000.0
2008-11-19 21:36:00,77.0,77.015,76.915,77.01,88300000.0
2008-11-19 21:37:00,77.015,77.07,77.0,77.025,207200000.0
2008-11-19 21:38:00,77.025,77.08,77.0,77.06,218000000.0
2008-11-19 21:39:00,77.05,77.055,77.0,77.0,81300000.0
2008-11-19 21:40:00,77.0,77.085,77.0,77.06,167500000.0
2008-11-19 21:41:00,77.055,77.1,77.055,77.08,113000000.0
2008-11-19 21:42:00,77.08,77.165,77.07,77.125,154200000.0
2008-11-19 21:43:00,77.135,77.27,77.135,77.23,112900000.0
2008-11-19 21:44:00,77.225,77.23,77.17,77.21,254100000.0
2008-11-19 21:45:00,77.22,77.315,77.215,77.285,188300000.0
2008-11-19 21:46:00,77.285,77.295,77.195,77.26,123500000.0
2008-11-19 21:47:00,77.255,77.35,77.21,77.3,187400000.0
2008-11-19 21:48:00,77.305,77.37,77.29,77.29,160800000.0
2008-11-19 21:49:00,77.285,77.31,77.24,77.275,113200000.0
2008-11-19 21:50:00,77.28,77.285,77.24,77.245,66100000.0
2008-11-19 21:51:00,77.225,77.355,77.225,77.35,71100000.0
2008-11-19 21:52:00,77.36,77.36,77.285,77.295,77300000.0
2008-11-19 21:53:00,77.3,77.305,77.215,77.3,127200000.0
2008-11-19 21:54:00,77.305,77.345,77.185,77.215,147200000.0
2008-11-19 21:55:00,77.235,77.235,77.165,77.175,74900000.0
2008-11-19 21:56:00,77.175,77.22,77.13,77.155,104600000.0
2008-11-19 21:57:00,77.16,77.16,77.1,77.115,81100000.0
2008-11-19 21:58:00,77.11,77.17,77.11,77.165,71500000.0
2008-11-19 21:59:00,77.165,77.23,77.155,77.2,131200000.0
2008-11-19 22:00:00,77.2,77.2,77.14,77.145,49600000.0
2008-11-19 22:01:00,77.15,77.15,77.02,77.05,111500000.0
2008-11-19 22:02:00,77.045,77.06,77.025,77.045,40200000.0
2008-11-19 22:03:00,77.04,77.1,77.03,77.1,39100000.0
2008-11-19 22:04:00,77.09,77.15,77.075,77.135,76600000.0
2008-11-19 22:05:00,77.13,77.14,77.095,77.095,60400000.0
2008-11-19 22:06:00,77.095,77.13,77.095,77.13,33700000.0
2008-11-19 22:07:00,77.135,77.16,77.13,77.15,33300000.0
2008-11-19 22:08:00,77.155,77.185,77.145,77.165,39700000.0
2008-11-19 22:09:00,77.17,77.235,77.17,77.215,62500000.0
2008-11-19 22:10:00,77.195,77.23,77.14,77.14,77400000.0
2008-11-19 22:11:00,77.14,77.21,77.14,77.175,44200000.0
2008-11-19 22:12:00,77.195,77.21,77.18,77.2,31000000.0
2008-11-19 22:13:00,77.205,77.235,77.165,77.175,111900000.0
2008-11-19 22:14:00,77.18,77.205,77.14,77.15,63800000.0
2008-11-19 22:15:00,77.155,77.205,77.125,77.145,94100000.0
2008-11-19 22:16:00,77.13,77.15,77.07,77.1,130400000.0
2008-11-19 22:17:00,77.095,77.105,77.03,77.055,125900000.0
2008-11-19 22:18:00,77.06,77.06,76.885,76.885,123900000.0
2008-11-19 22:19:00,76.895,76.925,76.89,76.89,60700000.0
2008-11-19 22:20:00,76.895,76.9,76.835,76.835,60100000.0
2008-11-19 22:21:00,76.84,76.865,76.82,76.825,95500000.0
2008-11-19 22:22:00,76.825,76.88,76.785,76.85,74500000.0
2008-11-19 22:23:00,76.845,76.865,76.82,76.86,67100000.0
2008-11-19 22:24:00,76.865,76.89,76.815,76.84,137600000.0
2008-11-19 22:25:00,76.84,76.875,76.84,76.86,40000000.0
2008-11-19 22:26:00,76.855,76.865,76.81,76.81,75500000.0
2008-11-19 22:27:00,76.815,76.85,76.815,76.85,39600000.0
2008-11-19 22:28:00,76.855,76.925,76.845,76.92,75700000.0
2008-11-19 22:29:00,76.92,76.99,76.9,76.975,119400000.0
2008-11-19 22:30:00,76.965,76.975,76.89,76.905,124600000.0
2008-11-19 22:31:00,76.9,76.92,76.865,76.915,165500000.0
2008-11-19 22:32:00,76.9,76.92,76.89,76.905,60400000.0
2008-11-19 22:33:00,76.9,76.935,76.86,76.915,83600000.0
2008-11-19 22:34:00,76.935,77.045,76.9,77.045,114900000.0
2008-11-19 22:35:00,77.055,77.09,77.02,77.02,71700000.0
2008-11-19 22:36:00,77.02,77.02,76.88,76.885,150300000.0
2008-11-19 22:37:00,76.885,76.885,76.78,76.84,194500000.0
2008-11-19 22:38:00,76.84,76.855,76.705,76.705,210100000.0
2008-11-19 22:39:00,76.685,76.76,76.61,76.705,211900000.0
2008-11-19 22:40:00,76.705,76.775,76.64,76.775,159900000.0
2008-11-19 22:41:00,76.795,76.82,76.745,76.745,150800000.0
2008-11-19 22:42:00,76.755,76.79,76.695,76.695,159300000.0
2008-11-19 22:43:00,76.69,76.715,76.67,76.67,110800000.0
2008-11-19 22:44:00,76.67,76.685,76.67,76.67,99300000.0
2008-11-19 22:45:00,76.67,76.67,76.58,76.6,115900000.0
2008-11-19 22:46:00,76.595,76.635,76.58,76.59,168000000.0
2008-11-19 22:47:00,76.585,76.585,76.465,76.495,154300000.0
2008-11-19 22:48:00,76.48,76.635,76.435,76.625,115100000.0
2008-11-19 22:49:00,76.615,76.645,76.595,76.625,137100000.0
2008-11-19 22:50:00,76.645,76.645,76.545,76.595,142900000.0
2008-11-19 22:51:00,76.595,76.65,76.58,76.63,74500000.0
2008-11-19 22:52:00,76.63,76.65,76.6,76.635,90900000.0
2008-11-19 22:53:00,76.635,76.635,76.605,76.625,81100000.0
2008-11-19 22:54:00,76.625,76.64,76.575,76.58,64000000.0
2008-11-19 22:55:00,76.58,76.58,76.535,76.535,52300000.0
2008-11-19 22:56:00,76.54,76.54,76.44,76.46,63000000.0
2008-11-19 22:57:00,76.47,76.47,76.39,76.435,69200000.0
2008-11-19 22:58:00,76.445,76.445,76.32,76.345,134000000.0
2008-11-19 22:59:00,76.345,76.395,76.345,76.395,91000000.0
2008-11-19 23:00:00,76.4,76.465,76.37,76.42,134400000.0
2008-11-19 23:01:00,76.415,76.425,76.395,76.405,67200000.0
2008-11-19 23:02:00,76.4,76.435,76.395,76.425,59800000.0
2008-11-19 23:03:00,76.42,76.42,76.38,76.41,62300000.0
2008-11-19 23:04:00,76.42,76.43,76.405,76.415,58300000.0
2008-11-19 23:05:00,76.415,76.415,76.36,76.36,79000000.0
2008-11-19 23:06:00,76.36,76.385,76.36,76.38,40400000.0
2008-11-19 23:07:00,76.385,76.43,76.375,76.395,53800000.0
2008-11-19 23:08:00,76.395,76.445,76.39,76.4,76600000.0
2008-11-19 23:09:00,76.405,76.44,76.4,76.44,70800000.0
2008-11-19 23:10:00,76.435,76.48,76.425,76.47,74200000.0
2008-11-19 23:11:00,76.465,76.535,76.46,76.53,81700000.0
2008-11-19 23:12:00,76.53,76.545,76.495,76.505,92600000.0
2008-11-19 23:13:00,76.505,76.525,76.495,76.5,30400000.0
2008-11-19 23:14:00,76.5,76.505,76.465,76.465,26800000.0
2008-11-19 23:15:00,76.46,76.475,76.415,76.44,107900000.0
2008-11-19 23:16:00,76.44,76.505,76.405,76.49,89300000.0
2008-11-19 23:17:00,76.495,76.515,76.46,76.495,88100000.0
2008-11-19 23:18:00,76.5,76.51,76.445,76.47,41500000.0
2008-11-19 23:19:00,76.465,76.48,76.46,76.465,57300000.0
2008-11-19 23:20:00,76.46,76.47,76.455,76.455,12000000.0
2008-11-19 23:21:00,76.45,76.465,76.42,76.46,47200000.0
2008-11-19 23:22:00,76.435,76.465,76.435,76.465,30300000.0
2008-11-19 23:23:00,76.44,76.465,76.41,76.415,64500000.0
2008-11-19 23:24:00,76.42,76.43,76.415,76.43,34900000.0
2008-11-19 23:25:00,76.43,76.44,76.4,76.44,65800000.0
2008-11-19 23:26:00,76.44,76.45,76.415,76.415,99000000.0
2008-11-19 23:27:00,76.41,76.48,76.41,76.455,46500000.0
2008-11-19 23:28:00,76.46,76.49,76.45,76.475,91800000.0
2008-11-19 23:29:00,76.475,76.48,76.44,76.47,53000000.0
2008-11-19 23:30:00,76.475,76.48,76.47,76.475,18500000.0
2008-11-19 23:31:00,76.475,76.475,76.44,76.455,38000000.0
2008-11-19 23:32:00,76.45,76.45,76.385,76.395,193900000.0
2008-11-19 23:33:00,76.39,76.39,76.39,76.39,221900000.0
2008-11-19 23:34:00,76.39,76.41,76.39,76.39,194700000.0
2008-11-19 23:35:00,76.39,76.39,76.39,76.39,42000000.0
2008-11-19 23:36:00,76.39,76.39,76.39,76.39,156000000.0
2008-11-19 23:37:00,76.39,76.4,76.39,76.39,42800000.0
2008-11-19 23:38:00,76.39,76.39,76.39,76.39,84400000.0
2008-11-19 23:39:00,76.39,76.39,76.315,76.375,74600000.0
2008-11-19 23:40:00,76.37,76.375,76.37,76.375,6900000.0
2008-11-19 23:41:00,76.375,76.375,76.315,76.32,110500000.0
2008-11-19 23:42:00,76.335,76.34,76.285,76.3,61000000.0
2008-11-19 23:43:00,76.305,76.395,76.3,76.38,60800000.0
2008-11-19 23:44:00,76.375,76.375,76.345,76.36,64700000.0
2008-11-19 23:45:00,76.365,76.38,76.355,76.365,121300000.0
2008-11-19 23:46:00,76.365,76.37,76.345,76.355,52600000.0
2008-11-19 23:47:00,76.35,76.39,76.35,76.39,22600000.0
2008-11-19 23:48:00,76.39,76.4,76.37,76.37,21000000.0
2008-11-19 23:49:00,76.37,76.4,76.37,76.37,31200000.0
2008-11-19 23:50:00,76.375,76.385,76.37,76.37,14600000.0
2008-11-19 23:51:00,76.375,76.395,76.32,76.33,77600000.0
2008-11-19 23:52:00,76.32,76.375,76.31,76.36,78400000.0
2008-11-19 23:53:00,76.34,76.35,76.27,76.275,115700000.0
2008-11-19 23:54:00,76.28,76.35,76.275,76.345,130800000.0
2008-11-19 23:55:00,76.34,76.34,76.26,76.28,73300000.0
2008-11-19 23:56:00,76.29,76.31,76.26,76.275,88300000.0
2008-11-19 23:57:00,76.275,76.295,76.245,76.28,61200000.0
2008-11-19 23:58:00,76.29,76.3,76.245,76.255,64700000.0
2008-11-19 23:59:00,76.265,76.265,76.23,76.25,78900000.0
2008-11-20 00:00:00,76.39,76.41,76.39,76.4,39000000.0
2008-11-20 00:01:00,76.41,76.41,76.41,76.41,39000000.0
2008-11-20 00:03:00,76.4,76.41,76.33,76.37,39000000.0
2008-11-20 00:04:00,76.38,76.38,76.33,76.33,39000000.0
2008-11-20 00:05:00,76.165,76.19,76.145,76.175,39000000.0
2008-11-20 00:06:00,76.17,76.18,76.13,76.165,82000000.0
2008-11-20 00:07:00,76.165,76.185,76.135,76.14,35000000.0
2008-11-20 00:08:00,76.13,76.15,76.13,76.14,19500000.0
2008-11-20 00:09:00,76.145,76.155,76.1,76.155,17500000.0
2008-11-20 00:10:00,76.155,76.19,76.155,76.19,16500000.0
2008-11-20 00:11:00,76.195,76.25,76.195,76.25,15500000.0
2008-11-20 00:12:00,76.255,76.345,76.245,76.34,19500000.0
2008-11-20 00:13:00,76.335,76.345,76.33,76.345,18000000.0
2008-11-20 00:14:00,76.34,76.345,76.335,76.345,8000000.0
2008-11-20 00:15:00,76.355,76.495,76.345,76.48,34400000.0
2008-11-20 00:16:00,76.475,76.475,76.43,76.44,30600000.0
2008-11-20 00:17:00,76.44,76.44,76.405,76.405,42800000.0
2008-11-20 00:18:00,76.405,76.45,76.405,76.425,43600000.0
2008-11-20 00:19:00,76.425,76.43,76.42,76.425,14400000.0
2008-11-20 00:20:00,76.44,76.47,76.415,76.445,52000000.0
2008-11-20 00:21:00,76.435,76.485,76.435,76.465,22700000.0
2008-11-20 00:22:00,76.46,76.51,76.43,76.43,221700000.0
2008-11-20 00:23:00,76.43,76.43,76.43,76.43,252000000.0
2008-11-20 00:24:00,76.43,76.48,76.43,76.47,458700000.0
2008-11-20 00:25:00,76.48,76.48,76.43,76.455,13500000.0
2008-11-20 00:26:00,76.47,76.495,76.435,76.435,42600000.0
2008-11-20 00:27:00,76.43,76.45,76.415,76.425,38100000.0
2008-11-20 00:28:00,76.415,76.415,76.38,76.38,98400001.0
2008-11-20 00:29:00,76.38,76.385,76.38,76.38,542200000.0
2008-11-20 00:30:00,76.38,76.38,76.37,76.38,576000000.0
2008-11-20 00:31:00,76.38,76.38,76.38,76.38,390000000.0
2008-11-20 00:32:00,76.38,76.38,76.38,76.38,720000000.0
2008-11-20 00:33:00,76.38,76.38,76.38,76.38,180000000.0
2008-11-20 00:34:00,76.38,76.38,76.38,76.38,570000000.0
2008-11-20 00:35:00,76.38,76.38,76.38,76.38,450000000.0
2008-11-20 00:36:00,76.38,76.38,76.38,76.38,90000000.0
2008-11-20 00:37:00,76.38,76.38,76.38,76.38,450000000.0
2008-11-20 00:38:00,76.38,76.38,76.38,76.38,30000000.0
2008-11-20 00:39:00,76.38,76.38,76.38,76.38,30000000.0
2008-11-20 00:40:00,76.38,76.38,76.38,76.38,120000000.0
2008-11-20 00:41:00,76.38,76.38,76.38,76.38,90000000.0
2008-11-20 00:42:00,76.38,76.38,76.38,76.38,120000000.0
2008-11-20 00:43:00,76.38,76.38,76.38,76.38,150000000.0
2008-11-20 00:44:00,76.38,76.38,76.38,76.38,450000000.0
2008-11-20 00:45:00,76.38,76.38,76.38,76.38,150000000.0
2008-11-20 00:46:00,76.38,76.38,76.38,76.38,390800000.0
2008-11-20 00:47:00,76.38,76.38,76.38,76.38,30000000.0
2008-11-20 00:48:00,76.39,76.41,76.35,76.37,90000000.0
2008-11-20 00:49:00,76.38,76.38,76.38,76.38,90000000.0
2008-11-20 00:50:00,76.41,76.41,76.35,76.38,60000000.0
2008-11-20 00:51:00,76.38,76.38,76.38,76.38,60000000.0
2008-11-20 00:52:00,76.39,76.41,76.38,76.39,60000000.0
2008-11-20 00:53:00,76.38,76.44,76.38,76.44,60000000.0
2008-11-20 00:54:00,76.38,76.38,76.38,76.38,60000000.0
2008-11-20 00:55:00,76.38,76.38,76.38,76.38,30000000.0
2008-11-20 00:56:00,76.38,76.38,76.38,76.38,90000000.0
2008-11-20 00:57:00,76.38,76.38,76.38,76.38,150000000.0
2008-11-20 00:58:00,76.38,76.38,76.38,76.38,330000000.0
2008-11-20 00:59:00,76.38,76.38,76.38,76.38,150000000.0
2008-11-20 01:00:00,76.38,76.38,76.38,76.38,270000000.0
2008-11-20 01:01:00,76.38,76.38,76.38,76.38,152000000.0
2008-11-20 01:02:00,76.38,76.385,76.38,76.38,65400001.0
2008-11-20 01:03:00,76.38,76.38,76.38,76.38,363400001.0
2008-11-20 01:04:00,76.38,76.38,76.38,76.38,120000000.0
2008-11-20 01:05:00,76.38,76.38,76.38,76.38,540000000.0
2008-11-20 01:06:00,76.38,76.38,76.38,76.38,210000000.0
2008-11-20 01:07:00,76.38,76.38,76.38,76.38,450000000.0
2008-11-20 01:08:00,76.38,76.38,76.38,76.38,330000000.0
2008-11-20 01:09:00,76.38,76.38,76.305,76.315,61600000.0
2008-11-20 01:10:00,76.315,76.355,76.31,76.355,18200000.0
2008-11-20 01:11:00,76.345,76.345,76.34,76.34,3800000.0
2008-11-20 01:12:00,76.345,76.35,76.34,76.345,10600000.0
2008-11-20 01:13:00,76.335,76.38,76.335,76.375,23400000.0
2008-11-20 01:14:00,76.375,76.38,76.375,76.375,13000000.0
2008-11-20 01:15:00,76.375,76.395,76.375,76.39,14000000.0
2008-11-20 01:16:00,76.39,76.425,76.39,76.39,26200000.0
2008-11-20 01:17:00,76.395,76.395,76.385,76.395,8400000.0
2008-11-20 01:18:00,76.395,76.405,76.385,76.405,22000000.0
2008-11-20 01:19:00,76.4,76.42,76.4,76.42,25200000.0
2008-11-20 01:20:00,76.415,76.43,76.4,76.43,20200000.0
2008-11-20 01:21:00,76.425,76.44,76.425,76.435,16200000.0
2008-11-20 01:22:00,76.435,76.47,76.405,76.44,65400000.0
2008-11-20 01:23:00,76.435,76.46,76.435,76.455,15800000.0
2008-11-20 01:24:00,76.45,76.455,76.405,76.41,24600000.0
2008-11-20 01:25:00,76.41,76.42,76.41,76.42,4800000.0
2008-11-20 01:26:00,76.42,76.42,76.39,76.39,52400000.0
2008-11-20 01:27:00,76.395,76.405,76.375,76.375,73600000.0
2008-11-20 01:28:00,76.375,76.395,76.36,76.37,28200000.0
2008-11-20 01:29:00,76.365,76.39,76.365,76.39,14400000.0
2008-11-20 01:30:00,76.4,76.4,76.355,76.37,65800000.0
2008-11-20 01:31:00,76.37,76.395,76.37,76.385,24600000.0
2008-11-20 01:32:00,76.365,76.38,76.365,76.38,6400000.0
2008-11-20 01:33:00,76.37,76.375,76.35,76.365,80400000.0
2008-11-20 01:34:00,76.37,76.375,76.36,76.365,43800000.0
2008-11-20 01:35:00,76.36,76.36,76.34,76.345,11800000.0
2008-11-20 01:36:00,76.35,76.365,76.34,76.36,26200000.0
2008-11-20 01:37:00,76.37,76.4,76.37,76.39,19800000.0
2008-11-20 01:38:00,76.39,76.415,76.36,76.395,48000000.0
2008-11-20 01:39:00,76.405,76.435,76.375,76.38,52000000.0
2008-11-20 01:40:00,76.385,76.445,76.385,76.425,29800000.0
2008-11-20 01:41:00,76.425,76.425,76.395,76.395,14400000.0
2008-11-20 01:42:00,76.395,76.41,76.395,76.41,12400000.0
2008-11-20 01:43:00,76.41,76.43,76.405,76.415,51200000.0
2008-11-20 01:44:00,76.41,76.42,76.4,76.4,31600000.0
2008-11-20 01:45:00,76.395,76.41,76.385,76.4,33600000.0
2008-11-20 01:46:00,76.39,76.415,76.355,76.39,57900000.0
2008-11-20 01:47:00,76.385,76.385,76.33,76.35,36800000.0
2008-11-20 01:48:00,76.35,76.375,76.335,76.35,40700000.0
2008-11-20 01:49:00,76.35,76.4,76.35,76.35,15800000.0
2008-11-20 01:50:00,76.36,76.375,76.33,76.355,24500000.0
2008-11-20 01:51:00,76.365,76.375,76.345,76.365,79800000.0
2008-11-20 01:52:00,76.375,76.375,76.355,76.375,30400000.0
2008-11-20 01:53:00,76.365,76.415,76.365,76.415,82000000.0
2008-11-20 01:54:00,76.41,76.425,76.41,76.425,9000000.0
2008-11-20 01:55:00,76.39,76.425,76.39,76.415,27800000.0
2008-11-20 01:56:00,76.41,76.47,76.41,76.465,37400000.0
2008-11-20 01:57:00,76.47,76.5,76.47,76.485,44800000.0
2008-11-20 01:58:00,76.49,76.5,76.485,76.495,17200000.0
2008-11-20 01:59:00,76.49,76.59,76.49,76.59,36000000.0
2008-11-20 02:00:00,76.59,76.605,76.55,76.55,52800000.0
2008-11-20 02:01:00,76.545,76.61,76.535,76.6,54400000.0
2008-11-20 02:02:00,76.605,76.65,76.59,76.6,170000000.0
2008-11-20 02:03:00,76.59,76.615,76.59,76.59,113000000.0
2008-11-20 02:04:00,76.59,76.59,76.49,76.49,201000000.0
2008-11-20 02:05:00,76.495,76.565,76.485,76.515,116200000.0
2008-11-20 02:06:00,76.515,76.53,76.465,76.465,69400000.0
2008-11-20 02:07:00,76.465,76.505,76.42,76.475,102000000.0
2008-11-20 02:08:00,76.48,76.495,76.445,76.46,89800000.0
2008-11-20 02:09:00,76.46,76.47,76.415,76.445,89399999.0
2008-11-20 02:10:00,76.45,76.455,76.38,76.41,47200000.0
2008-11-20 02:11:00,76.405,76.42,76.38,76.42,48600000.0
2008-11-20 02:12:00,76.415,76.455,76.415,76.455,50800000.0
2008-11-20 02:13:00,76.46,76.46,76.43,76.445,57800000.0
2008-11-20 02:14:00,76.445,76.52,76.435,76.465,56000000.0
2008-11-20 02:15:00,76.465,76.47,76.43,76.435,30400000.0
2008-11-20 02:16:00,76.44,76.525,76.43,76.5,98800000.0
2008-11-20 02:17:00,76.49,76.49,76.425,76.45,125800000.0
2008-11-20 02:18:00,76.45,76.485,76.45,76.48,37600000.0
2008-11-20 02:19:00,76.47,76.475,76.4,76.405,89000000.0
2008-11-20 02:20:00,76.41,76.44,76.41,76.43,125200000.0
2008-11-20 02:21:00,76.425,76.43,76.4,76.4,128400000.0
2008-11-20 02:22:00,76.395,76.395,76.295,76.295,108000000.0
2008-11-20 02:23:00,76.3,76.365,76.3,76.34,103600000.0
2008-11-20 02:24:00,76.345,76.365,76.34,76.36,45400000.0
2008-11-20 02:25:00,76.36,76.36,76.3,76.305,64000000.0
2008-11-20 02:26:00,76.305,76.325,76.295,76.325,38800000.0
2008-11-20 02:27:00,76.32,76.32,76.31,76.315,11800000.0
2008-11-20 02:28:00,76.31,76.315,76.31,76.315,7000000.0
2008-11-20 02:29:00,76.32,76.34,76.32,76.33,25800000.0
2008-11-20 02:30:00,76.32,76.32,76.275,76.275,24400000.0
2008-11-20 02:31:00,76.28,76.305,76.28,76.3,30400000.0
2008-11-20 02:32:00,76.305,76.305,76.3,76.305,20800000.0
2008-11-20 02:33:00,76.3,76.31,76.275,76.28,36800000.0
2008-11-20 02:34:00,76.275,76.275,76.245,76.255,50800000.0
2008-11-20 02:35:00,76.255,76.265,76.245,76.255,58200000.0
2008-11-20 02:36:00,76.265,76.28,76.245,76.275,90200000.0
2008-11-20 02:37:00,76.27,76.275,76.25,76.27,56000000.0
2008-11-20 02:38:00,76.265,76.295,76.255,76.295,34000000.0
2008-11-20 02:39:00,76.31,76.325,76.305,76.315,37200000.0
2008-11-20 02:40:00,76.315,76.32,76.3,76.32,44200000.0
2008-11-20 02:41:00,76.34,76.39,76.34,76.365,61800000.0
2008-11-20 02:42:00,76.36,76.395,76.345,76.385,93000000.0
2008-11-20 02:43:00,76.395,76.43,76.385,76.395,53800000.0
2008-11-20 02:44:00,76.4,76.4,76.37,76.38,32600000.0
2008-11-20 02:45:00,76.375,76.375,76.33,76.33,536200000.0
2008-11-20 02:46:00,76.33,76.33,76.33,76.33,300000000.0
2008-11-20 02:47:00,76.33,76.335,76.33,76.335,375400000.0
2008-11-20 02:48:00,76.335,76.345,76.335,76.335,14200000.0
2008-11-20 02:49:00,76.33,76.335,76.33,76.33,271800000.0
2008-11-20 02:50:00,76.33,76.34,76.33,76.33,680600001.0
2008-11-20 02:51:00,76.33,76.33,76.33,76.33,390000000.0
2008-11-20 02:52:00,76.33,76.365,76.33,76.36,331000002.0
2008-11-20 02:53:00,76.355,76.36,76.33,76.335,43800000.0
2008-11-20 02:54:00,76.335,76.365,76.335,76.345,42800000.0
2008-11-20 02:55:00,76.365,76.365,76.31,76.34,56000000.0
2008-11-20 02:56:00,76.34,76.34,76.3,76.3,39800000.0
2008-11-20 02:57:00,76.3,76.34,76.29,76.33,53600000.0
2008-11-20 02:58:00,76.33,76.33,76.305,76.315,54200000.0
2008-11-20 02:59:00,76.32,76.325,76.31,76.32,20800000.0
2008-11-20 03:00:00,76.315,76.35,76.315,76.325,61600000.0
2008-11-20 03:01:00,76.325,76.33,76.315,76.315,33800000.0
2008-11-20 03:02:00,76.31,76.32,76.305,76.31,17200000.0
2008-11-20 03:03:00,76.31,76.315,76.31,76.315,8000000.0
2008-11-20 03:04:00,76.32,76.33,76.32,76.33,8600000.0
2008-11-20 03:05:00,76.335,76.345,76.325,76.33,39000000.0
2008-11-20 03:06:00,76.325,76.325,76.295,76.295,39000000.0
2008-11-20 03:07:00,76.295,76.32,76.275,76.31,89600000.0
2008-11-20 03:08:00,76.31,76.335,76.31,76.335,29200000.0
2008-11-20 03:09:00,76.335,76.34,76.335,76.34,8600000.0
2008-11-20 03:10:00,76.345,76.405,76.335,76.385,56600000.0
2008-11-20 03:11:00,76.38,76.385,76.345,76.38,55000000.0
2008-11-20 03:12:00,76.375,76.375,76.355,76.355,9600000.0
2008-11-20 03:13:00,76.36,76.36,76.34,76.345,19800000.0
2008-11-20 03:14:00,76.35,76.365,76.34,76.365,25600000.0
2008-11-20 03:15:00,76.37,76.4,76.37,76.4,14800000.0
2008-11-20 03:16:00,76.41,76.425,76.39,76.395,30200000.0
2008-11-20 03:17:00,76.39,76.43,76.39,76.43,42400000.0
2008-11-20 03:18:00,76.435,76.46,76.435,76.445,61400000.0
2008-11-20 03:19:00,76.445,76.45,76.435,76.445,23800000.0
2008-11-20 03:20:00,76.44,76.44,76.435,76.435,6000000.0
2008-11-20 03:21:00,76.435,76.435,76.41,76.41,32200000.0
2008-11-20 03:22:00,76.41,76.42,76.41,76.42,13400000.0
2008-11-20 03:23:00,76.425,76.425,76.41,76.41,6000000.0
2008-11-20 03:24:00,76.41,76.43,76.41,76.43,17600000.0
2008-11-20 03:25:00,76.425,76.43,76.405,76.405,19200000.0
2008-11-20 03:26:00,76.41,76.43,76.41,76.415,9200000.0
2008-11-20 03:27:00,76.415,76.425,76.415,76.42,16800000.0
2008-11-20 03:28:00,76.425,76.43,76.42,76.425,11800000.0
2008-11-20 03:29:00,76.425,76.435,76.42,76.425,22600000.0
2008-11-20 03:30:00,76.415,76.415,76.4,76.415,19200000.0
2008-11-20 03:31:00,76.41,76.445,76.41,76.43,22000000.0
2008-11-20 03:32:00,76.425,76.425,76.41,76.42,30200000.0
2008-11-20 03:33:00,76.42,76.42,76.365,76.365,43600000.0
2008-11-20 03:34:00,76.37,76.375,76.35,76.35,36000000.0
2008-11-20 03:35:00,76.355,76.375,76.355,76.375,35600000.0
2008-11-20 03:36:00,76.375,76.405,76.365,76.365,60000000.0
2008-11-20 03:37:00,76.36,76.41,76.345,76.38,69400000.0
2008-11-20 03:38:00,76.375,76.375,76.355,76.36,27200000.0
2008-11-20 03:39:00,76.355,76.37,76.355,76.355,47800000.0
2008-11-20 03:40:00,76.355,76.355,76.335,76.34,28800000.0
2008-11-20 03:41:00,76.34,76.365,76.335,76.345,54400000.0
2008-11-20 03:42:00,76.345,76.355,76.33,76.33,45000000.0
2008-11-20 03:43:00,76.34,76.34,76.31,76.325,22000000.0
2008-11-20 03:44:00,76.325,76.325,76.315,76.325,4200000.0
2008-11-20 03:45:00,76.32,76.335,76.32,76.325,20800000.0
2008-11-20 03:46:00,76.325,76.36,76.325,76.345,18200000.0
2008-11-20 03:47:00,76.345,76.35,76.335,76.345,45800000.0
2008-11-20 03:48:00,76.345,76.365,76.34,76.345,20400000.0
2008-11-20 03:49:00,76.345,76.36,76.345,76.345,13000000.0
2008-11-20 03:50:00,76.35,76.375,76.345,76.345,40000000.0
2008-11-20 03:51:00,76.36,76.36,76.35,76.36,18200000.0
2008-11-20 03:52:00,76.36,76.395,76.36,76.36,47600000.0
2008-11-20 03:53:00,76.36,76.38,76.36,76.36,26400000.0
2008-11-20 03:54:00,76.36,76.36,76.345,76.355,26200000.0
2008-11-20 03:55:00,76.355,76.39,76.355,76.39,17600000.0
2008-11-20 03:56:00,76.39,76.4,76.385,76.385,30400000.0
2008-11-20 03:57:00,76.385,76.395,76.385,76.395,16000000.0
2008-11-20 03:58:00,76.4,76.405,76.395,76.395,16000000.0
2008-11-20 03:59:00,76.395,76.395,76.375,76.375,35400000.0
2008-11-20 04:00:00,76.38,76.38,76.345,76.345,57800000.0
2008-11-20 04:01:00,76.365,76.375,76.35,76.365,58800000.0
2008-11-20 04:02:00,76.365,76.365,76.36,76.36,48000000.0
2008-11-20 04:03:00,76.36,76.36,76.33,76.33,26400000.0
2008-11-20 04:04:00,76.32,76.325,76.31,76.325,24800000.0
2008-11-20 04:05:00,76.315,76.335,76.315,76.315,47600000.0
2008-11-20 04:06:00,76.315,76.38,76.295,76.345,124700000.0
2008-11-20 04:07:00,76.35,76.375,76.295,76.32,83500000.0
2008-11-20 04:08:00,76.315,76.325,76.295,76.295,30200000.0
2008-11-20 04:09:00,76.3,76.335,76.3,76.335,36800000.0
2008-11-20 04:10:00,76.335,76.36,76.32,76.36,19600000.0
2008-11-20 04:11:00,76.355,76.355,76.32,76.35,68200000.0
2008-11-20 04:12:00,76.34,76.34,76.315,76.315,53600000.0
2008-11-20 04:13:00,76.32,76.32,76.275,76.275,100000000.0
2008-11-20 04:14:00,76.275,76.275,76.235,76.25,70800000.0
2008-11-20 04:15:00,76.25,76.28,76.235,76.28,119000000.0
2008-11-20 04:16:00,76.275,76.295,76.275,76.28,19200000.0
2008-11-20 04:17:00,76.285,76.29,76.28,76.28,11200000.0
2008-11-20 04:18:00,76.285,76.285,76.28,76.285,14000000.0
2008-11-20 04:19:00,76.285,76.315,76.285,76.305,63200000.0
2008-11-20 04:20:00,76.315,76.32,76.295,76.3,36600000.0
2008-11-20 04:21:00,76.3,76.3,76.295,76.3,23000000.0
2008-11-20 04:22:00,76.3,76.32,76.3,76.32,26400000.0
2008-11-20 04:23:00,76.32,76.32,76.31,76.31,27200000.0
2008-11-20 04:24:00,76.31,76.32,76.305,76.315,27600000.0
2008-11-20 04:25:00,76.31,76.315,76.31,76.315,3200000.0
2008-11-20 04:26:00,76.315,76.32,76.315,76.32,3200000.0
2008-11-20 04:27:00,76.325,76.335,76.32,76.32,16000000.0
2008-11-20 04:28:00,76.315,76.345,76.31,76.34,26800000.0
2008-11-20 04:29:00,76.345,76.345,76.34,76.345,8600000.0
2008-11-20 04:30:00,76.36,76.36,76.335,76.34,11400000.0
2008-11-20 04:31:00,76.335,76.335,76.315,76.32,23000000.0
2008-11-20 04:32:00,76.32,76.32,76.295,76.3,24800000.0
2008-11-20 04:33:00,76.295,76.3,76.295,76.295,16200000.0
2008-11-20 04:34:00,76.295,76.3,76.295,76.295,6400000.0
2008-11-20 04:35:00,76.3,76.3,76.3,76.3,3000000.0
2008-11-20 04:36:00,76.295,76.325,76.295,76.295,24000000.0
2008-11-20 04:37:00,76.295,76.305,76.295,76.305,17600000.0
2008-11-20 04:38:00,76.305,76.315,76.29,76.29,40800000.0
2008-11-20 04:39:00,76.29,76.3,76.26,76.27,60600000.0
2008-11-20 04:40:00,76.275,76.275,76.25,76.26,46400000.0
2008-11-20 04:41:00,76.255,76.265,76.255,76.265,8000000.0
2008-11-20 04:42:00,76.27,76.315,76.265,76.315,24800000.0
2008-11-20 04:43:00,76.31,76.31,76.285,76.305,19200000.0
2008-11-20 04:44:00,76.31,76.32,76.275,76.28,33600000.0
2008-11-20 04:45:00,76.29,76.305,76.28,76.29,27200000.0
2008-11-20 04:46:00,76.29,76.3,76.28,76.29,30500000.0
2008-11-20 04:47:00,76.29,76.305,76.275,76.295,39600000.0
2008-11-20 04:48:00,76.3,76.325,76.3,76.32,27400000.0
2008-11-20 04:49:00,76.335,76.335,76.32,76.32,9200000.0
2008-11-20 04:50:00,76.31,76.32,76.305,76.32,31000000.0
2008-11-20 04:51:00,76.32,76.32,76.31,76.315,19000000.0
2008-11-20 04:52:00,76.315,76.325,76.315,76.32,38200000.0
2008-11-20 04:53:00,76.33,76.34,76.33,76.34,14400000.0
2008-11-20 04:54:00,76.325,76.325,76.325,76.325,4800000.0
2008-11-20 04:55:00,76.33,76.335,76.33,76.335,3200000.0
2008-11-20 04:56:00,76.33,76.34,76.325,76.34,11200000.0
2008-11-20 04:57:00,76.335,76.335,76.32,76.32,9000000.0
2008-11-20 04:58:00,76.325,76.335,76.325,76.335,11200000.0
2008-11-20 04:59:00,76.33,76.33,76.305,76.31,16000000.0
2008-11-20 05:00:00,76.31,76.315,76.31,76.315,8000000.0
2008-11-20 05:01:00,76.325,76.325,76.31,76.31,9000000.0
2008-11-20 05:02:00,76.305,76.31,76.305,76.31,3200000.0
2008-11-20 05:03:00,76.305,76.31,76.305,76.31,9600000.0
2008-11-20 05:04:00,76.305,76.315,76.305,76.31,6400000.0
2008-11-20 05:05:00,76.17,76.19,76.15,76.15,4800000.0
2008-11-20 05:06:00,76.305,76.31,76.305,76.31,4800000.0
2008-11-20 05:07:00,76.15,76.19,76.15,76.16,4800000.0
2008-11-20 05:08:00,76.31,76.32,76.31,76.32,4800000.0
2008-11-20 05:09:00,76.16,76.16,76.15,76.16,4800000.0
2008-11-20 05:10:00,76.315,76.32,76.315,76.315,4800000.0
2008-11-20 05:11:00,76.32,76.32,76.315,76.315,3200000.0
2008-11-20 05:12:00,76.31,76.315,76.31,76.31,8000000.0
2008-11-20 05:13:00,76.11,76.11,76.05,76.07,1600000.0
2008-11-20 05:14:00,76.305,76.305,76.305,76.305,1600000.0
2008-11-20 05:15:00,76.315,76.35,76.31,76.34,19200000.0
2008-11-20 05:16:00,76.33,76.33,76.3,76.31,33100000.0
2008-11-20 05:17:00,76.305,76.31,76.305,76.31,3200000.0
2008-11-20 05:18:00,76.02,76.02,75.99,76.0,20800000.0
2008-11-20 05:19:00,76.315,76.335,76.305,76.31,20800000.0
2008-11-20 05:20:00,76.295,76.295,76.26,76.29,27700000.0
2008-11-20 05:21:00,76.275,76.285,76.255,76.275,44900000.0
2008-11-20 05:22:00,76.265,76.27,76.24,76.24,48800000.0
2008-11-20 05:23:00,76.25,76.25,76.245,76.25,13400000.0
2008-11-20 05:24:00,76.255,76.27,76.255,76.255,26200000.0
2008-11-20 05:25:00,76.25,76.255,76.25,76.255,6400000.0
2008-11-20 05:26:00,76.255,76.255,76.255,76.255,3200000.0
2008-11-20 05:27:00,76.255,76.255,76.23,76.23,9600000.0
2008-11-20 05:28:00,76.235,76.24,76.235,76.235,4800000.0
2008-11-20 05:29:00,76.24,76.245,76.235,76.24,12800000.0
2008-11-20 05:30:00,76.245,76.245,76.245,76.245,1600000.0
2008-11-20 05:31:00,76.25,76.25,76.22,76.22,11200000.0
2008-11-20 05:32:00,76.215,76.25,76.215,76.25,17600000.0
2008-11-20 05:33:00,76.24,76.28,76.24,76.275,19200000.0
2008-11-20 05:34:00,76.275,76.295,76.255,76.28,57200000.0
2008-11-20 05:35:00,76.275,76.28,76.24,76.26,63700000.0
2008-11-20 05:36:00,76.26,76.29,76.255,76.29,28600000.0
2008-11-20 05:37:00,76.29,76.295,76.29,76.295,17200000.0
2008-11-20 05:38:00,76.29,76.29,76.28,76.28,8000000.0
2008-11-20 05:39:00,76.29,76.295,76.28,76.29,24600000.0
2008-11-20 05:40:00,76.29,76.29,76.27,76.275,30000000.0
2008-11-20 05:41:00,76.28,76.285,76.265,76.28,36000000.0
2008-11-20 05:42:00,76.28,76.28,76.28,76.28,2200000.0
2008-11-20 05:43:00,76.285,76.3,76.285,76.295,9200000.0
2008-11-20 05:44:00,76.295,76.295,76.295,76.295,2000000.0
2008-11-20 05:45:00,76.295,76.3,76.28,76.295,26400000.0
2008-11-20 05:46:00,76.29,76.3,76.265,76.27,20200000.0
2008-11-20 05:47:00,76.265,76.285,76.265,76.28,25000000.0
2008-11-20 05:48:00,76.275,76.28,76.275,76.275,4800000.0
2008-11-20 05:49:00,76.27,76.28,76.265,76.275,15400000.0
2008-11-20 05:50:00,76.275,76.285,76.27,76.285,15400000.0
2008-11-20 05:51:00,76.285,76.285,76.26,76.26,15600000.0
2008-11-20 05:52:00,76.26,76.26,76.245,76.25,16600000.0
2008-11-20 05:53:00,76.25,76.25,76.245,76.245,5400000.0
2008-11-20 05:54:00,76.245,76.255,76.24,76.245,50700000.0
2008-11-20 05:55:00,76.245,76.255,76.24,76.24,16200000.0
2008-11-20 05:56:00,76.24,76.25,76.23,76.23,58600000.0
2008-11-20 05:57:00,76.24,76.26,76.225,76.255,129000000.0
2008-11-20 05:58:00,76.25,76.26,76.24,76.25,94400000.0
2008-11-20 05:59:00,76.25,76.25,76.235,76.245,32500000.0
2008-11-20 06:00:00,76.24,76.24,76.22,76.22,16000000.0
2008-11-20 06:01:00,76.22,76.225,76.2,76.215,31000000.0
2008-11-20 06:02:00,76.22,76.22,76.185,76.2,24000000.0
2008-11-20 06:03:00,76.195,76.2,76.155,76.17,36000000.0
2008-11-20 06:04:00,76.165,76.175,76.14,76.155,43000000.0
2008-11-20 06:05:00,76.16,76.175,76.13,76.13,30000000.0
2008-11-20 06:06:00,76.15,76.21,76.14,76.16,103700000.0
2008-11-20 06:07:00,76.15,76.195,76.15,76.15,71500000.0
2008-11-20 06:08:00,76.15,76.16,76.125,76.15,121800000.0
2008-11-20 06:09:00,76.15,76.165,76.15,76.16,14700000.0
2008-11-20 06:10:00,76.15,76.175,76.145,76.155,76500000.0
2008-11-20 06:11:00,76.155,76.155,76.115,76.125,109100000.0
2008-11-20 06:12:00,76.125,76.125,76.1,76.105,69500000.0
2008-11-20 06:13:00,76.105,76.105,76.06,76.075,183300000.0
2008-11-20 06:14:00,76.08,76.095,76.06,76.065,138500000.0
2008-11-20 06:15:00,76.06,76.09,76.06,76.085,117500000.0
2008-11-20 06:16:00,76.085,76.085,76.04,76.05,116700000.0
2008-11-20 06:17:00,76.045,76.08,76.01,76.02,115800000.0
2008-11-20 06:18:00,76.015,76.02,75.995,76.0,128300000.0
2008-11-20 06:19:00,76.0,76.0,75.95,75.95,113300000.0
2008-11-20 06:20:00,75.955,75.96,75.9,75.9,145600000.0
2008-11-20 06:21:00,75.9,75.905,75.86,75.885,123300000.0
2008-11-20 06:22:00,75.89,75.93,75.87,75.92,118500000.0
2008-11-20 06:23:00,75.925,75.975,75.92,75.975,114200000.0
2008-11-20 06:24:00,75.97,75.98,75.955,75.955,36300000.0
2008-11-20 06:25:00,75.955,75.965,75.91,75.92,70300000.0
2008-11-20 06:26:00,75.92,75.92,75.875,75.885,82200000.0
2008-11-20 06:27:00,75.885,75.885,75.825,75.84,159500000.0
2008-11-20 06:28:00,75.84,75.85,75.815,75.82,71300000.0
2008-11-20 06:29:00,75.815,75.835,75.81,75.835,114700000.0
2008-11-20 06:30:00,75.835,75.86,75.83,75.845,85200000.0
2008-11-20 06:31:00,75.855,75.86,75.84,75.84,38400000.0
2008-11-20 06:32:00,75.84,75.865,75.84,75.855,71400000.0
2008-11-20 06:33:00,75.865,75.88,75.855,75.865,67000000.0
2008-11-20 06:34:00,75.87,75.87,75.845,75.855,64700000.0
2008-11-20 06:35:00,75.855,75.89,75.85,75.865,65000000.0
2008-11-20 06:36:00,75.865,75.87,75.83,75.84,72300000.0
2008-11-20 06:37:00,75.84,75.84,75.795,75.8,99500000.0
2008-11-20 06:38:00,75.795,75.805,75.78,75.8,74800000.0
2008-11-20 06:39:00,75.79,75.79,75.77,75.77,34700000.0
2008-11-20 06:40:00,75.78,75.785,75.755,75.755,94100000.0
2008-11-20 06:41:00,75.765,75.795,75.755,75.78,25900000.0
2008-11-20 06:42:00,75.78,75.795,75.78,75.79,72700000.0
2008-11-20 06:43:00,75.785,75.805,75.78,75.795,78800000.0
2008-11-20 06:44:00,75.795,75.81,75.795,75.795,65600000.0
2008-11-20 06:45:00,75.795,75.795,75.775,75.785,45700000.0
2008-11-20 06:46:00,75.785,75.785,75.775,75.775,43000000.0
2008-11-20 06:47:00,75.78,75.78,75.75,75.75,39400000.0
2008-11-20 06:48:00,75.75,75.76,75.745,75.75,66500000.0
2008-11-20 06:49:00,75.75,75.765,75.745,75.755,73400000.0
2008-11-20 06:50:00,75.75,75.75,75.71,75.72,105700000.0
2008-11-20 06:51:00,75.72,75.72,75.67,75.69,106000000.0
2008-11-20 06:52:00,75.69,75.69,75.635,75.64,168500000.0
2008-11-20 06:53:00,75.64,75.655,75.63,75.64,131000000.0
2008-11-20 06:54:00,75.655,75.66,75.61,75.62,152100000.0
2008-11-20 06:55:00,75.625,75.675,75.62,75.63,164400000.0
2008-11-20 06:56:00,75.635,75.71,75.635,75.705,55600000.0
2008-11-20 06:57:00,75.705,75.73,75.67,75.72,141700000.0
2008-11-20 06:58:00,75.715,75.75,75.715,75.75,95100000.0
2008-11-20 06:59:00,75.75,75.765,75.725,75.735,78300000.0
2008-11-20 07:00:00,75.74,75.745,75.715,75.74,85700000.0
2008-11-20 07:01:00,75.735,75.765,75.735,75.765,135200000.0
2008-11-20 07:02:00,75.765,75.775,75.765,75.775,56800000.0
2008-11-20 07:03:00,75.78,75.78,75.765,75.765,29500000.0
2008-11-20 07:04:00,75.77,75.78,75.745,75.75,87200000.0
2008-11-20 07:05:00,75.755,75.76,75.735,75.74,68200000.0
2008-11-20 07:06:00,75.74,75.74,75.725,75.73,67400000.0
2008-11-20 07:07:00,75.73,75.735,75.73,75.735,20600000.0
2008-11-20 07:08:00,75.735,75.755,75.735,75.745,75700000.0
2008-11-20 07:09:00,75.74,75.74,75.735,75.735,44800000.0
2008-11-20 07:10:00,75.735,75.735,75.725,75.725,20800000.0
2008-11-20 07:11:00,75.725,75.75,75.725,75.745,85400000.0
2008-11-20 07:12:00,75.745,75.745,75.725,75.725,80000000.0
2008-11-20 07:13:00,75.725,75.73,75.71,75.71,75400000.0
2008-11-20 07:14:00,75.71,75.72,75.695,75.7,50700000.0
2008-11-20 07:15:00,75.715,75.715,75.69,75.7,45200000.0
2008-11-20 07:16:00,75.695,75.71,75.695,75.71,48200000.0
2008-11-20 07:17:00,75.705,75.705,75.645,75.645,81500000.0
2008-11-20 07:18:00,75.635,75.655,75.63,75.63,1490399993.0
2008-11-20 07:19:00,75.63,75.645,75.63,75.63,1694199976.0
2008-11-20 07:20:00,75.73,75.74,75.71,75.74,9000000.0
2008-11-20 07:21:00,75.635,75.655,75.635,75.655,9000000.0
2008-11-20 07:22:00,75.655,75.66,75.635,75.645,27400000.0
2008-11-20 07:23:00,75.64,75.675,75.64,75.67,38400000.0
2008-11-20 07:24:00,75.675,75.685,75.655,75.655,95200000.0
2008-11-20 07:25:00,75.655,75.67,75.655,75.66,94600000.0
2008-11-20 07:26:00,75.66,75.665,75.635,75.64,59000000.0
2008-11-20 07:27:00,75.645,75.65,75.63,75.63,42000000.0
2008-11-20 07:28:00,75.64,75.64,75.625,75.64,36300000.0
2008-11-20 07:29:00,75.64,75.64,75.625,75.625,24600000.0
2008-11-20 07:30:00,75.625,75.63,75.615,75.625,35800000.0
2008-11-20 07:31:00,75.625,75.64,75.62,75.62,91300000.0
2008-11-20 07:32:00,75.615,75.625,75.605,75.61,89200000.0
2008-11-20 07:33:00,75.61,75.625,75.605,75.625,26800000.0
2008-11-20 07:34:00,75.625,75.635,75.625,75.625,39000000.0
2008-11-20 07:35:00,75.625,75.64,75.61,75.61,56300000.0
2008-11-20 07:36:00,75.61,75.61,75.605,75.61,25800000.0
2008-11-20 07:37:00,75.61,75.615,75.595,75.595,42600000.0
2008-11-20 07:38:00,75.6,75.61,75.6,75.6,27200000.0
2008-11-20 07:39:00,75.61,75.61,75.59,75.6,30900000.0
2008-11-20 07:40:00,75.6,75.6,75.575,75.58,83200000.0
2008-11-20 07:41:00,75.585,75.61,75.585,75.605,111000000.0
2008-11-20 07:42:00,75.595,75.635,75.59,75.625,128300000.0
2008-11-20 07:43:00,75.62,75.645,75.615,75.63,100400000.0
2008-11-20 07:44:00,75.625,75.625,75.6,75.6,76500000.0
2008-11-20 07:45:00,75.6,75.605,75.555,75.595,124600000.0
2008-11-20 07:46:00,75.595,75.6,75.575,75.6,99500000.0
2008-11-20 07:47:00,75.61,75.615,75.59,75.61,50700000.0
2008-11-20 07:48:00,75.615,75.67,75.615,75.63,101700000.0
2008-11-20 07:49:00,75.635,75.645,75.63,75.64,39200000.0
2008-11-20 07:50:00,75.64,75.66,75.63,75.65,90700000.0
2008-11-20 07:51:00,75.65,75.665,75.645,75.65,34400000.0
2008-11-20 07:52:00,75.65,75.735,75.65,75.705,72000000.0
2008-11-20 07:53:00,75.7,75.71,75.685,75.69,108700000.0
2008-11-20 07:54:00,75.69,75.695,75.675,75.69,96100000.0
2008-11-20 07:55:00,75.695,75.71,75.695,75.7,47900000.0
2008-11-20 07:56:00,75.7,75.735,75.7,75.715,85300000.0
2008-11-20 07:57:00,75.715,75.765,75.71,75.765,90000000.0
2008-11-20 07:58:00,75.765,75.815,75.765,75.81,90800000.0
2008-11-20 07:59:00,75.81,75.81,75.765,75.795,126600000.0
2008-11-20 08:00:00,75.79,75.805,75.785,75.79,60000000.0
2008-11-20 08:01:00,75.795,75.805,75.77,75.79,128300000.0
2008-11-20 08:02:00,75.78,75.8,75.775,75.79,77300000.0
2008-11-20 08:03:00,75.8,75.835,75.785,75.83,88800000.0
2008-11-20 08:04:00,75.84,75.84,75.81,75.82,90300000.0
2008-11-20 08:05:00,75.82,75.85,75.82,75.845,93300000.0
2008-11-20 08:06:00,75.85,75.86,75.83,75.83,97800000.0
2008-11-20 08:07:00,75.83,75.845,75.825,75.84,126000000.0
2008-11-20 08:08:00,75.84,75.84,75.76,75.76,188600001.0
2008-11-20 08:09:00,75.76,75.765,75.76,75.765,769800001.0
2008-11-20 08:10:00,75.765,75.8,75.76,75.785,272800000.0
2008-11-20 08:11:00,75.785,75.795,75.78,75.79,76100000.0
2008-11-20 08:12:00,75.79,75.805,75.79,75.8,38900000.0
2008-11-20 08:13:00,75.8,75.855,75.795,75.855,48800000.0
2008-11-20 08:14:00,75.855,75.9,75.79,75.8,127200000.0
2008-11-20 08:15:00,75.82,75.82,75.8,75.8,426500003.0
2008-11-20 08:16:00,75.8,75.8,75.8,75.8,522000000.0
2008-11-20 08:17:00,75.73,75.76,75.725,75.745,78400000.0
2008-11-20 08:18:00,75.745,75.75,75.725,75.73,37400000.0
2008-11-20 08:19:00,75.725,75.75,75.725,75.75,38400000.0
2008-11-20 08:20:00,75.75,75.75,75.72,75.75,83200000.0
2008-11-20 08:21:00,75.755,75.775,75.755,75.765,18200000.0
2008-11-20 08:22:00,75.76,75.765,75.755,75.76,39000000.0
2008-11-20 08:23:00,75.76,75.76,75.69,75.69,248199998.0
2008-11-20 08:24:00,75.84,75.85,75.78,75.81,470400000.0
2008-11-20 08:25:00,75.705,75.735,75.69,75.69,470400000.0
2008-11-20 08:26:00,75.69,75.69,75.69,75.69,702000000.0
2008-11-20 08:27:00,75.69,75.71,75.69,75.71,276799998.0
2008-11-20 08:28:00,75.715,75.735,75.695,75.73,69600000.0
2008-11-20 08:29:00,75.73,75.735,75.68,75.68,86500000.0
2008-11-20 08:30:00,75.685,75.755,75.685,75.75,95000000.0
2008-11-20 08:31:00,75.75,75.755,75.72,75.755,85000000.0
2008-11-20 08:32:00,75.755,75.76,75.73,75.76,114300000.0
2008-11-20 08:33:00,75.76,75.765,75.735,75.74,40600000.0
2008-11-20 08:34:00,75.745,75.77,75.74,75.75,62400000.0
2008-11-20 08:35:00,75.755,75.775,75.755,75.775,20800000.0
2008-11-20 08:36:00,75.775,75.805,75.775,75.805,55600000.0
2008-11-20 08:37:00,75.815,75.83,75.8,75.83,20200000.0
2008-11-20 08:38:00,75.835,75.88,75.815,75.88,90800000.0
2008-11-20 08:39:00,75.875,75.875,75.83,75.835,51800000.0
2008-11-20 08:40:00,75.835,75.845,75.82,75.835,49200000.0
2008-11-20 08:41:00,75.83,75.87,75.825,75.865,63200000.0
2008-11-20 08:42:00,75.87,75.875,75.85,75.85,38400000.0
2008-11-20 08:43:00,75.85,75.855,75.785,75.84,99300000.0
2008-11-20 08:44:00,75.835,75.855,75.825,75.85,41200000.0
2008-11-20 08:45:00,75.845,75.85,75.8,75.81,55800000.0
2008-11-20 08:46:00,75.805,75.83,75.805,75.81,28800000.0
2008-11-20 08:47:00,75.81,75.835,75.81,75.81,20800000.0
2008-11-20 08:48:00,75.82,75.855,75.81,75.835,59700000.0
2008-11-20 08:49:00,75.84,75.875,75.84,75.865,83600000.0
2008-11-20 08:50:00,75.87,75.915,75.865,75.91,78800000.0
2008-11-20 08:51:00,75.905,75.905,75.855,75.885,59200000.0
2008-11-20 08:52:00,75.89,75.89,75.855,75.875,58800000.0
2008-11-20 08:53:00,75.885,75.895,75.87,75.89,34200000.0
2008-11-20 08:54:00,75.895,75.92,75.895,75.91,43000000.0
2008-11-20 08:55:00,75.91,75.91,75.835,75.835,55600000.0
2008-11-20 08:56:00,75.84,75.84,75.78,75.825,94600000.0
2008-11-20 08:57:00,75.83,75.84,75.81,75.81,28800000.0
2008-11-20 08:58:00,75.805,75.865,75.79,75.855,113600000.0
2008-11-20 08:59:00,75.86,75.895,75.845,75.865,92000000.0
2008-11-20 09:00:00,75.865,75.87,75.815,75.835,47400000.0
2008-11-20 09:01:00,75.83,75.84,75.81,75.81,85200000.0
2008-11-20 09:02:00,75.81,75.835,75.81,75.815,186000001.0
2008-11-20 09:03:00,75.815,75.845,75.81,75.835,116400001.0
2008-11-20 09:04:00,75.835,75.855,75.825,75.85,37800000.0
2008-11-20 09:05:00,75.835,75.835,75.765,75.815,121200000.0
2008-11-20 09:06:00,75.81,75.82,75.8,75.815,38000000.0
2008-11-20 09:07:00,75.81,75.83,75.8,75.8,79200000.0
2008-11-20 09:08:00,75.8,75.84,75.795,75.835,49400000.0
2008-11-20 09:09:00,75.835,75.89,75.825,75.84,64000000.0
2008-11-20 09:10:00,75.845,75.845,75.82,75.825,40000000.0
2008-11-20 09:11:00,75.815,75.82,75.81,75.81,319200000.0
2008-11-20 09:12:00,75.81,75.825,75.81,75.825,276800000.0
2008-11-20 09:13:00,75.83,75.845,75.81,75.81,120800000.0
2008-11-20 09:14:00,75.81,75.825,75.81,75.81,377600000.0
2008-11-20 09:15:00,75.81,75.82,75.81,75.81,196000000.0
2008-11-20 09:16:00,75.81,75.83,75.81,75.815,242400000.0
2008-11-20 09:17:00,75.82,75.845,75.82,75.835,28800000.0
2008-11-20 09:18:00,75.83,75.835,75.815,75.835,18800000.0
2008-11-20 09:19:00,75.84,75.85,75.805,75.81,68400000.0
2008-11-20 09:20:00,75.815,75.825,75.8,75.825,69600000.0
2008-11-20 09:21:00,75.83,75.83,75.805,75.825,53200000.0
2008-11-20 09:22:00,75.835,75.835,75.795,75.795,92000000.0
2008-11-20 09:23:00,75.8,75.84,75.8,75.835,63800000.0
2008-11-20 09:24:00,75.835,75.85,75.785,75.81,94000000.0
2008-11-20 09:25:00,75.815,75.825,75.78,75.785,38500000.0
2008-11-20 09:26:00,75.78,75.85,75.78,75.83,95800000.0
2008-11-20 09:27:00,75.83,75.835,75.81,75.82,60700000.0
2008-11-20 09:28:00,75.825,75.83,75.81,75.81,87800000.0
2008-11-20 09:29:00,75.81,75.84,75.805,75.835,69300000.0
2008-11-20 09:30:00,75.83,75.865,75.83,75.865,69600000.0
2008-11-20 09:31:00,75.86,75.865,75.785,75.825,92500000.0
2008-11-20 09:32:00,75.82,75.82,75.8,75.81,49200000.0
2008-11-20 09:33:00,75.805,75.84,75.805,75.82,99700000.0
2008-11-20 09:34:00,75.815,75.87,75.8,75.85,65400000.0
2008-11-20 09:35:00,75.845,75.845,75.815,75.83,28400000.0
2008-11-20 09:36:00,75.83,75.905,75.83,75.885,72900000.0
2008-11-20 09:37:00,75.9,75.92,75.885,75.905,40000000.0
2008-11-20 09:38:00,75.905,75.94,75.89,75.89,44200000.0
2008-11-20 09:39:00,75.89,75.955,75.89,75.95,44000000.0
2008-11-20 09:40:00,75.955,75.955,75.95,75.955,7000000.0
2008-11-20 09:41:00,75.95,75.955,75.95,75.955,2000000.0
2008-11-20 09:42:00,75.95,75.955,75.935,75.935,9000000.0
2008-11-20 09:43:00,75.94,75.94,75.91,75.91,54000000.0
2008-11-20 09:44:00,75.93,75.96,75.92,75.92,74200000.0
2008-11-20 09:45:00,75.92,75.92,75.84,75.885,83200000.0
2008-11-20 09:46:00,75.89,75.895,75.87,75.88,22000000.0
2008-11-20 09:47:00,75.885,75.89,75.835,75.85,50000000.0
2008-11-20 09:48:00,75.85,75.89,75.815,75.84,82700000.0
2008-11-20 09:49:00,75.84,75.875,75.835,75.875,51000000.0
2008-11-20 09:50:00,75.885,75.935,75.87,75.925,62200000.0
2008-11-20 09:51:00,75.935,75.935,75.795,75.83,135100000.0
2008-11-20 09:52:00,75.84,75.86,75.805,75.83,73400000.0
2008-11-20 09:53:00,75.835,75.925,75.825,75.91,93600000.0
2008-11-20 09:54:00,75.915,75.945,75.915,75.94,53000000.0
2008-11-20 09:55:00,75.93,75.98,75.885,75.96,82200000.0
2008-11-20 09:56:00,75.945,75.945,75.92,75.94,39000000.0
2008-11-20 09:57:00,75.935,75.935,75.845,75.895,47200000.0
2008-11-20 09:58:00,75.89,75.895,75.845,75.86,45000000.0
2008-11-20 09:59:00,75.865,75.885,75.815,75.82,53500000.0
2008-11-20 10:00:00,75.805,75.85,75.74,75.83,92000000.0
2008-11-20 10:01:00,75.825,75.83,75.735,75.765,32200000.0
2008-11-20 10:02:00,75.77,75.785,75.745,75.78,58000000.0
2008-11-20 10:03:00,75.78,75.825,75.765,75.78,65000000.0
2008-11-20 10:04:00,75.775,75.78,75.645,75.685,98700000.0
2008-11-20 10:05:00,75.68,75.69,75.62,75.635,78000000.0
2008-11-20 10:06:00,75.645,75.645,75.565,75.565,76200000.0
2008-11-20 10:07:00,75.575,75.64,75.55,75.59,98500000.0
2008-11-20 10:08:00,75.58,75.675,75.58,75.67,96400000.0
2008-11-20 10:09:00,75.67,75.67,75.62,75.635,57000000.0
2008-11-20 10:10:00,75.64,75.675,75.59,75.635,81800000.0
2008-11-20 10:11:00,75.655,75.74,75.65,75.73,62600000.0
2008-11-20 10:12:00,75.725,75.73,75.69,75.705,43000000.0
2008-11-20 10:13:00,75.7,75.72,75.695,75.705,22000000.0
2008-11-20 10:14:00,75.7,75.725,75.66,75.675,79600000.0
2008-11-20 10:15:00,75.675,75.695,75.67,75.68,72000000.0
2008-11-20 10:16:00,75.67,75.68,75.66,75.675,27200000.0
2008-11-20 10:17:00,75.67,75.705,75.665,75.67,89500000.0
2008-11-20 10:18:00,75.66,75.7,75.645,75.675,63400000.0
2008-11-20 10:19:00,75.68,75.685,75.65,75.67,61100000.0
2008-11-20 10:20:00,75.675,75.705,75.67,75.685,48000000.0
2008-11-20 10:21:00,75.69,75.695,75.665,75.69,57000000.0
2008-11-20 10:22:00,75.685,75.73,75.685,75.72,29000000.0
2008-11-20 10:23:00,75.715,75.715,75.685,75.695,29000000.0
2008-11-20 10:24:00,75.7,75.715,75.695,75.71,40000000.0
2008-11-20 10:25:00,75.71,75.72,75.685,75.705,40000000.0
2008-11-20 10:26:00,75.705,75.785,75.705,75.735,58600000.0
2008-11-20 10:27:00,75.73,75.87,75.73,75.835,84000000.0
2008-11-20 10:28:00,75.84,75.845,75.765,75.78,74600000.0
2008-11-20 10:29:00,75.78,75.815,75.745,75.815,48000000.0
2008-11-20 10:30:00,75.81,75.835,75.78,75.83,57000000.0
2008-11-20 10:31:00,75.83,75.86,75.805,75.81,29700000.0
2008-11-20 10:32:00,75.81,75.84,75.8,75.8,30000000.0
2008-11-20 10:33:00,75.8,75.845,75.785,75.815,92600000.0
2008-11-20 10:34:00,75.815,75.82,75.74,75.74,61400000.0
2008-11-20 10:35:00,75.735,75.735,75.64,75.705,81400000.0
2008-11-20 10:36:00,75.715,75.73,75.705,75.715,26000000.0
2008-11-20 10:37:00,75.72,75.72,75.67,75.7,47000000.0
2008-11-20 10:38:00,75.695,75.695,75.655,75.68,33000000.0
2008-11-20 10:39:00,75.675,75.695,75.675,75.675,22000000.0
2008-11-20 10:40:00,75.685,75.69,75.645,75.645,41000000.0
2008-11-20 10:41:00,75.645,75.68,75.645,75.66,43000000.0
2008-11-20 10:42:00,75.66,75.665,75.61,75.645,67000000.0
2008-11-20 10:43:00,75.65,75.655,75.62,75.62,40000000.0
2008-11-20 10:44:00,75.625,75.71,75.615,75.71,55000000.0
2008-11-20 10:45:00,75.71,75.755,75.7,75.735,37000000.0
2008-11-20 10:46:00,75.74,75.775,75.74,75.765,35600000.0
2008-11-20 10:47:00,75.765,75.765,75.76,75.765,11000000.0
2008-11-20 10:48:00,75.765,75.775,75.76,75.77,18000000.0
2008-11-20 10:49:00,75.765,75.815,75.755,75.815,39000000.0
2008-11-20 10:50:00,75.815,75.82,75.785,75.82,42700000.0
2008-11-20 10:51:00,75.815,75.82,75.8,75.82,39000000.0
2008-11-20 10:52:00,75.82,75.865,75.82,75.86,36200000.0
2008-11-20 10:53:00,75.855,75.855,75.83,75.85,33000000.0
2008-11-20 10:54:00,75.85,75.85,75.82,75.845,31600000.0
2008-11-20 10:55:00,75.845,75.855,75.82,75.835,56200000.0
2008-11-20 10:56:00,75.83,75.87,75.82,75.86,35600000.0
2008-11-20 10:57:00,75.86,75.875,75.83,75.835,35200000.0
2008-11-20 10:58:00,75.84,75.865,75.8,75.86,49200000.0
2008-11-20 10:59:00,75.865,75.89,75.83,75.85,74800000.0
2008-11-20 11:00:00,75.85,75.895,75.85,75.885,122200000.0
2008-11-20 11:01:00,75.89,75.94,75.875,75.91,102900000.0
2008-11-20 11:02:00,75.91,75.99,75.91,75.98,28200000.0
2008-11-20 11:03:00,75.965,76.015,75.925,75.93,92100000.0
2008-11-20 11:04:00,75.925,75.925,75.885,75.905,104900000.0
2008-11-20 11:05:00,75.9,75.945,75.86,75.885,102000000.0
2008-11-20 11:06:00,75.885,75.925,75.85,75.875,62100000.0
2008-11-20 11:07:00,75.88,75.94,75.88,75.94,61600000.0
2008-11-20 11:08:00,75.93,75.94,75.91,75.92,20000000.0
2008-11-20 11:09:00,75.92,75.93,75.915,75.93,40000000.0
2008-11-20 11:10:00,75.925,75.945,75.86,75.86,52100000.0
2008-11-20 11:11:00,75.89,75.92,75.865,75.89,30200000.0
2008-11-20 11:12:00,75.89,75.905,75.855,75.855,27700000.0
2008-11-20 11:13:00,75.855,75.88,75.845,75.855,45800000.0
2008-11-20 11:14:00,75.855,75.91,75.84,75.895,32200000.0
2008-11-20 11:15:00,75.895,75.915,75.88,75.9,20000000.0
2008-11-20 11:16:00,75.895,75.895,75.88,75.89,10000000.0
2008-11-20 11:17:00,75.895,75.895,75.885,75.89,12000000.0
2008-11-20 11:18:00,75.895,75.905,75.87,75.88,42000000.0
2008-11-20 11:19:00,75.885,75.9,75.88,75.9,28000000.0
2008-11-20 11:20:00,75.9,75.9,75.89,75.9,37000000.0
2008-11-20 11:21:00,75.89,75.915,75.89,75.915,34000000.0
2008-11-20 11:22:00,75.915,75.93,75.91,75.93,22000000.0
2008-11-20 11:23:00,75.93,75.99,75.89,75.955,60400000.0
2008-11-20 11:24:00,75.955,75.99,75.955,75.975,48000000.0
2008-11-20 11:25:00,75.975,75.975,75.91,75.96,76900000.0
2008-11-20 11:26:00,75.955,76.035,75.955,76.02,49000000.0
2008-11-20 11:27:00,76.02,76.025,76.005,76.01,42000000.0
2008-11-20 11:28:00,76.025,76.035,75.995,75.995,56400000.0
2008-11-20 11:29:00,76.0,76.025,76.0,76.0,27200000.0
2008-11-20 11:30:00,76.0,76.09,76.0,76.09,94200000.0
2008-11-20 11:31:00,76.1,76.15,76.065,76.13,70000000.0
2008-11-20 11:32:00,76.13,76.145,76.06,76.075,45000000.0
2008-11-20 11:33:00,76.065,76.105,76.045,76.095,75300000.0
2008-11-20 11:34:00,76.1,76.12,76.075,76.075,20000000.0
2008-11-20 11:35:00,76.08,76.08,76.015,76.075,56000000.0
2008-11-20 11:36:00,76.055,76.11,76.055,76.08,56600000.0
2008-11-20 11:37:00,76.07,76.08,76.045,76.065,35000000.0
2008-11-20 11:38:00,76.08,76.145,76.075,76.105,52400000.0
2008-11-20 11:39:00,76.105,76.105,76.065,76.07,44000000.0
2008-11-20 11:40:00,76.07,76.085,76.065,76.07,32000000.0
2008-11-20 11:41:00,76.07,76.07,76.035,76.055,29000000.0
2008-11-20 11:42:00,76.06,76.07,76.055,76.06,35000000.0
2008-11-20 11:43:00,76.06,76.08,76.055,76.075,26000000.0
2008-11-20 11:44:00,76.075,76.085,76.065,76.08,29000000.0
2008-11-20 11:45:00,76.075,76.08,76.07,76.08,16000000.0
2008-11-20 11:46:00,76.075,76.08,76.015,76.025,48000000.0
2008-11-20 11:47:00,76.035,76.055,76.01,76.01,42000000.0
2008-11-20 11:48:00,76.02,76.05,76.01,76.03,28000000.0
2008-11-20 11:49:00,76.03,76.03,75.99,76.01,16700000.0
2008-11-20 11:50:00,76.015,76.045,76.005,76.04,28000000.0
2008-11-20 11:51:00,76.03,76.06,75.925,75.925,76800000.0
2008-11-20 11:52:00,75.925,75.935,75.895,75.92,45400000.0
2008-11-20 11:53:00,75.92,75.97,75.92,75.97,53800000.0
2008-11-20 11:54:00,75.975,75.99,75.95,75.955,31000000.0
2008-11-20 11:55:00,75.95,75.97,75.95,75.95,21200000.0
2008-11-20 11:56:00,75.95,75.95,75.92,75.925,19400000.0
2008-11-20 11:57:00,75.925,75.93,75.895,75.93,37000000.0
2008-11-20 11:58:00,75.93,75.95,75.87,75.925,97600000.0
2008-11-20 11:59:00,75.92,75.955,75.9,75.95,63900000.0
2008-11-20 12:00:00,75.95,75.975,75.95,75.96,28000000.0
2008-11-20 12:01:00,75.965,75.965,75.925,75.925,43200000.0
2008-11-20 12:02:00,75.925,75.955,75.925,75.95,19400000.0
2008-11-20 12:03:00,75.95,75.96,75.94,75.95,20000000.0
2008-11-20 12:04:00,75.95,75.97,75.945,75.965,25000000.0
2008-11-20 12:05:00,75.965,75.965,75.955,75.96,10000000.0
2008-11-20 12:06:00,75.96,75.965,75.955,75.96,14000000.0
2008-11-20 12:07:00,75.955,75.96,75.95,75.95,17000000.0
2008-11-20 12:08:00,75.945,75.965,75.94,75.965,9000000.0
2008-11-20 12:09:00,75.965,75.965,75.93,75.965,12000000.0
2008-11-20 12:10:00,75.97,75.97,75.965,75.97,15000000.0
2008-11-20 12:11:00,75.97,75.97,75.97,75.97,14000000.0
2008-11-20 12:12:00,75.97,75.985,75.965,75.965,31000000.0
2008-11-20 12:13:00,75.97,75.97,75.94,75.94,25000000.0
2008-11-20 12:14:00,75.94,75.955,75.925,75.935,21000000.0
2008-11-20 12:15:00,75.93,75.95,75.93,75.935,13000000.0
2008-11-20 12:16:00,75.935,75.935,75.91,75.91,10000000.0
2008-11-20 12:17:00,75.91,75.92,75.9,75.9,24000000.0
2008-11-20 12:18:00,75.905,75.905,75.88,75.885,16000000.0
2008-11-20 12:19:00,75.885,75.905,75.885,75.9,11000000.0
2008-11-20 12:20:00,75.895,75.94,75.885,75.92,70000000.0
2008-11-20 12:21:00,75.93,75.96,75.92,75.93,29600000.0
2008-11-20 12:22:00,75.93,75.93,75.905,75.91,30600000.0
2008-11-20 12:23:00,75.91,75.915,75.88,75.89,24600000.0
2008-11-20 12:24:00,75.885,75.89,75.885,75.89,17000000.0
2008-11-20 12:25:00,75.89,75.89,75.845,75.85,33600000.0
2008-11-20 12:26:00,75.84,75.86,75.8,75.825,40800000.0
2008-11-20 12:27:00,75.835,75.865,75.825,75.84,34000000.0
2008-11-20 12:28:00,75.84,75.89,75.795,75.88,65900000.0
2008-11-20 12:29:00,75.88,75.93,75.86,75.915,99000000.0
2008-11-20 12:30:00,75.915,75.95,75.91,75.94,68000000.0
2008-11-20 12:31:00,75.935,75.94,75.885,75.89,68000000.0
2008-11-20 12:32:00,75.89,75.935,75.875,75.875,52300000.0
2008-11-20 12:33:00,75.875,75.93,75.805,75.93,118600000.0
2008-11-20 12:34:00,75.925,75.945,75.88,75.89,37000000.0
2008-11-20 12:35:00,75.885,75.925,75.855,75.905,58400000.0
2008-11-20 12:36:00,75.915,76.005,75.915,75.95,86400000.0
2008-11-20 12:37:00,75.94,76.02,75.915,76.005,133100000.0
2008-11-20 12:38:00,76.005,76.05,75.935,75.985,83400000.0
2008-11-20 12:39:00,75.985,76.01,75.935,75.96,32800000.0
2008-11-20 12:40:00,75.96,75.98,75.96,75.975,26000000.0
2008-11-20 12:41:00,75.975,75.99,75.965,75.97,41000000.0
2008-11-20 12:42:00,75.97,75.98,75.965,75.98,14000000.0
2008-11-20 12:43:00,75.98,75.99,75.96,75.975,32000000.0
2008-11-20 12:44:00,75.975,75.975,75.935,75.945,28000000.0
2008-11-20 12:45:00,75.94,75.94,75.9,75.9,25000000.0
2008-11-20 12:46:00,75.86,75.88,75.85,75.87,26500000.0
2008-11-20 12:47:00,75.875,75.88,75.87,75.875,8000000.0
2008-11-20 12:48:00,75.88,75.89,75.875,75.88,37000000.0
2008-11-20 12:49:00,75.88,75.9,75.87,75.88,28000000.0
2008-11-20 12:50:00,75.895,75.9,75.87,75.9,32000000.0
2008-11-20 12:51:00,75.895,75.9,75.86,75.86,58400000.0
2008-11-20 12:52:00,75.885,75.95,75.885,75.91,30000000.0
2008-11-20 12:53:00,75.91,75.915,75.905,75.915,12000000.0
2008-11-20 12:54:00,75.915,75.915,75.83,75.885,59600000.0
2008-11-20 12:55:00,75.89,75.945,75.88,75.94,32000000.0
2008-11-20 12:56:00,75.94,75.94,75.89,75.895,43800000.0
2008-11-20 12:57:00,75.89,75.9,75.865,75.895,85800000.0
2008-11-20 12:58:00,75.895,75.9,75.875,75.885,61800000.0
2008-11-20 12:59:00,75.88,75.89,75.87,75.87,49800000.0
2008-11-20 13:00:00,75.87,75.895,75.87,75.89,29400000.0
2008-11-20 13:01:00,75.895,75.9,75.875,75.88,22700000.0
2008-11-20 13:02:00,75.885,75.89,75.865,75.87,27400000.0
2008-11-20 13:03:00,75.865,75.905,75.865,75.875,39200000.0
2008-11-20 13:04:00,75.88,75.91,75.88,75.9,22000000.0
2008-11-20 13:05:00,75.905,75.95,75.895,75.93,54200000.0
2008-11-20 13:06:00,75.93,75.945,75.91,75.925,19700000.0
2008-11-20 13:07:00,75.925,75.935,75.92,75.92,22000000.0
2008-11-20 13:08:00,75.92,75.935,75.905,75.915,42800000.0
2008-11-20 13:09:00,75.905,75.935,75.905,75.935,15000000.0
2008-11-20 13:10:00,75.93,75.935,75.89,75.9,29000000.0
2008-11-20 13:11:00,75.9,75.905,75.89,75.9,26000000.0
2008-11-20 13:12:00,75.9,75.905,75.88,75.9,27000000.0
2008-11-20 13:13:00,75.9,75.9,75.865,75.885,35000000.0
2008-11-20 13:14:00,75.885,75.905,75.88,75.88,28000000.0
2008-11-20 13:15:00,75.89,75.89,75.8,75.8,29700000.0
2008-11-20 13:16:00,75.81,75.81,75.755,75.77,62900000.0
2008-11-20 13:17:00,75.765,75.775,75.755,75.765,18000000.0
2008-11-20 13:18:00,75.77,75.785,75.76,75.765,54400000.0
2008-11-20 13:19:00,75.775,75.785,75.76,75.775,27000000.0
2008-11-20 13:20:00,75.775,75.865,75.775,75.86,20000000.0
2008-11-20 13:21:00,75.86,75.86,75.84,75.855,11000000.0
2008-11-20 13:22:00,75.86,75.91,75.845,75.895,53400000.0
2008-11-20 13:23:00,75.885,75.9,75.845,75.9,77400000.0
2008-11-20 13:24:00,75.905,75.905,75.835,75.835,35600000.0
2008-11-20 13:25:00,75.8,75.84,75.8,75.835,34300000.0
2008-11-20 13:26:00,75.835,75.845,75.835,75.84,10000000.0
2008-11-20 13:27:00,75.84,75.84,75.805,75.835,24000000.0
2008-11-20 13:28:00,75.845,75.855,75.825,75.825,22000000.0
2008-11-20 13:29:00,75.845,75.845,75.78,75.825,44300000.0
2008-11-20 13:30:00,75.825,75.88,75.825,75.835,49000000.0
2008-11-20 13:31:00,75.835,75.845,75.79,75.795,44400000.0
2008-11-20 13:32:00,75.795,75.8,75.75,75.79,127000000.0
2008-11-20 13:33:00,75.795,75.815,75.77,75.8,49100000.0
2008-11-20 13:34:00,75.8,75.81,75.755,75.785,66900000.0
2008-11-20 13:35:00,75.805,75.805,75.785,75.795,13000000.0
2008-11-20 13:36:00,75.795,75.835,75.795,75.8,18000000.0
2008-11-20 13:37:00,75.845,75.86,75.815,75.85,37800000.0
2008-11-20 13:38:00,75.85,75.855,75.79,75.815,25500000.0
2008-11-20 13:39:00,75.815,75.82,75.815,75.815,6000000.0
2008-11-20 13:40:00,75.82,75.84,75.81,75.825,45600000.0
2008-11-20 13:41:00,75.835,75.865,75.83,75.855,29000000.0
2008-11-20 13:42:00,75.855,75.87,75.855,75.86,37000000.0
2008-11-20 13:43:00,75.86,75.865,75.855,75.86,12000000.0
2008-11-20 13:44:00,75.86,75.89,75.855,75.86,41600000.0
2008-11-20 13:45:00,75.86,75.86,75.835,75.855,25000000.0
2008-11-20 13:46:00,75.855,75.86,75.845,75.85,32800000.0
2008-11-20 13:47:00,75.845,75.865,75.84,75.855,91800000.0
2008-11-20 13:48:00,75.855,75.855,75.8,75.835,76800000.0
2008-11-20 13:49:00,75.835,75.885,75.83,75.86,44000000.0
2008-11-20 13:50:00,75.86,75.885,75.825,75.84,73800000.0
2008-11-20 13:51:00,75.84,75.86,75.795,75.795,39000000.0
2008-11-20 13:52:00,75.8,75.835,75.77,75.83,40000000.0
2008-11-20 13:53:00,75.83,75.85,75.82,75.85,16000000.0
2008-11-20 13:54:00,75.855,75.865,75.835,75.84,29400000.0
2008-11-20 13:55:00,75.84,75.88,75.84,75.84,39000000.0
2008-11-20 13:56:00,75.845,75.92,75.845,75.915,50600000.0
2008-11-20 13:57:00,75.915,75.96,75.915,75.96,64400000.0
2008-11-20 13:58:00,75.96,75.995,75.95,75.995,60800000.0
2008-11-20 13:59:00,75.995,76.005,75.95,75.96,68000000.0
2008-11-20 14:00:00,75.945,75.98,75.91,75.98,71200000.0
2008-11-20 14:01:00,75.97,76.075,75.965,76.05,102000000.0
2008-11-20 14:02:00,76.055,76.15,76.055,76.15,103000000.0
2008-11-20 14:03:00,76.15,76.21,76.14,76.21,76600000.0
2008-11-20 14:04:00,76.195,76.205,76.115,76.12,75000000.0
2008-11-20 14:05:00,76.125,76.135,75.96,75.975,104800000.0
2008-11-20 14:06:00,75.98,76.0,75.905,75.955,142800000.0
2008-11-20 14:07:00,75.955,75.98,75.91,75.97,68500000.0
2008-11-20 14:08:00,75.97,76.01,75.97,75.985,41200000.0
2008-11-20 14:09:00,75.985,76.01,75.975,75.98,47000000.0
2008-11-20 14:10:00,75.98,76.01,75.975,75.99,40200000.0
2008-11-20 14:11:00,76.005,76.065,76.0,76.065,45000000.0
2008-11-20 14:12:00,76.065,76.175,76.065,76.17,73800000.0
2008-11-20 14:13:00,76.165,76.335,76.135,76.25,155600000.0
2008-11-20 14:14:00,76.25,76.255,76.185,76.22,72900000.0
2008-11-20 14:15:00,76.215,76.235,76.15,76.235,100900000.0
2008-11-20 14:16:00,76.235,76.315,76.235,76.28,81400000.0
2008-11-20 14:17:00,76.275,76.295,76.22,76.235,71000000.0
2008-11-20 14:18:00,76.255,76.26,76.195,76.205,71700000.0
2008-11-20 14:19:00,76.215,76.215,76.17,76.175,37000000.0
2008-11-20 14:20:00,76.17,76.18,76.09,76.105,46300000.0
2008-11-20 14:21:00,76.105,76.11,75.975,75.985,532000000.0
2008-11-20 14:22:00,75.99,76.025,75.985,76.02,54000000.0
2008-11-20 14:23:00,76.02,76.1,76.02,76.095,59200000.0
2008-11-20 14:24:00,76.09,76.13,76.065,76.115,44400000.0
2008-11-20 14:25:00,76.115,76.185,76.115,76.145,43000000.0
2008-11-20 14:26:00,76.145,76.175,76.13,76.15,42000000.0
2008-11-20 14:27:00,76.155,76.17,76.115,76.13,56600000.0
2008-11-20 14:28:00,76.145,76.18,76.145,76.17,43000000.0
2008-11-20 14:29:00,76.175,76.195,76.115,76.18,59700000.0
2008-11-20 14:30:00,76.16,76.195,76.15,76.155,43700000.0
2008-11-20 14:31:00,76.155,76.185,76.14,76.145,74600000.0
2008-11-20 14:32:00,76.14,76.155,76.08,76.095,74700000.0
2008-11-20 14:33:00,76.1,76.15,76.1,76.135,36000000.0
2008-11-20 14:34:00,76.145,76.145,76.125,76.135,37000000.0
2008-11-20 14:35:00,76.135,76.155,76.11,76.14,29200000.0
2008-11-20 14:36:00,76.135,76.14,76.01,76.11,78600000.0
2008-11-20 14:37:00,76.11,76.11,76.025,76.025,72000000.0
2008-11-20 14:38:00,76.03,76.04,75.985,75.985,57600000.0
2008-11-20 14:39:00,75.99,76.015,75.93,75.93,78400000.0
2008-11-20 14:40:00,75.93,75.945,75.88,75.885,69000000.0
2008-11-20 14:41:00,75.885,75.9,75.82,75.825,89200000.0
2008-11-20 14:42:00,75.83,75.83,75.765,75.795,97400000.0
2008-11-20 14:43:00,75.8,75.85,75.795,75.85,80700000.0
2008-11-20 14:44:00,75.855,75.935,75.85,75.905,66600000.0
2008-11-20 14:45:00,75.91,75.97,75.91,75.935,83400000.0
2008-11-20 14:46:00,75.915,75.955,75.885,75.925,86900000.0
2008-11-20 14:47:00,75.925,75.975,75.92,75.965,79400000.0
2008-11-20 14:48:00,75.97,75.97,75.85,75.88,67200000.0
2008-11-20 14:49:00,75.885,75.92,75.88,75.915,97200000.0
2008-11-20 14:50:00,75.9,75.93,75.895,75.905,67300000.0
2008-11-20 14:51:00,75.905,75.915,75.89,75.9,65200000.0
2008-11-20 14:52:00,75.905,75.955,75.9,75.945,43000000.0
2008-11-20 14:53:00,75.945,75.965,75.915,75.96,86000000.0
2008-11-20 14:54:00,75.95,75.955,75.885,75.925,45000000.0
2008-11-20 14:55:00,75.915,75.94,75.915,75.93,32000000.0
2008-11-20 14:56:00,75.935,75.95,75.9,75.935,41000000.0
2008-11-20 14:57:00,75.93,75.97,75.925,75.93,65700000.0
2008-11-20 14:58:00,75.93,75.965,75.93,75.96,51800000.0
2008-11-20 14:59:00,75.96,75.99,75.94,75.955,89800000.0
2008-11-20 15:00:00,75.96,75.96,75.895,75.905,69800000.0
2008-11-20 15:01:00,75.9,75.92,75.84,75.865,81500000.0
2008-11-20 15:02:00,75.87,75.875,75.82,75.845,57300000.0
2008-11-20 15:03:00,75.845,75.855,75.82,75.82,52400000.0
2008-11-20 15:04:00,75.82,75.83,75.78,75.79,60400000.0
2008-11-20 15:05:00,75.79,75.795,75.745,75.77,64400000.0
2008-11-20 15:06:00,75.77,75.825,75.765,75.82,63400000.0
2008-11-20 15:07:00,75.82,75.835,75.805,75.825,46600000.0
2008-11-20 15:08:00,75.825,75.85,75.8,75.84,60000000.0
2008-11-20 15:09:00,75.84,75.87,75.805,75.83,49800000.0
2008-11-20 15:10:00,75.82,75.865,75.82,75.83,74000000.0
2008-11-20 15:11:00,75.83,75.855,75.795,75.795,93400000.0
2008-11-20 15:12:00,75.795,75.845,75.79,75.79,56300000.0
2008-11-20 15:13:00,75.79,75.795,75.74,75.74,97600000.0
2008-11-20 15:14:00,75.74,75.795,75.73,75.755,137800000.0
2008-11-20 15:15:00,75.76,75.795,75.73,75.79,82000000.0
2008-11-20 15:16:00,75.79,75.82,75.785,75.815,51600000.0
2008-11-20 15:17:00,75.81,75.835,75.8,75.825,35800000.0
2008-11-20 15:18:00,75.825,75.85,75.825,75.83,80700000.0
2008-11-20 15:19:00,75.83,75.88,75.825,75.88,76600000.0
2008-11-20 15:20:00,75.885,75.91,75.865,75.895,141800000.0
2008-11-20 15:21:00,75.895,75.895,75.8,75.88,65200000.0
2008-11-20 15:22:00,75.875,75.915,75.87,75.875,74200000.0
2008-11-20 15:23:00,75.87,75.875,75.82,75.825,104600000.0
2008-11-20 15:24:00,75.83,75.845,75.82,75.835,75600000.0
2008-11-20 15:25:00,75.835,75.835,75.82,75.82,77000000.0
2008-11-20 15:26:00,75.82,75.82,75.755,75.775,104000000.0
2008-11-20 15:27:00,75.78,75.815,75.725,75.735,105400000.0
2008-11-20 15:28:00,75.735,75.76,75.705,75.715,123600000.0
2008-11-20 15:29:00,75.715,75.73,75.64,75.645,83400000.0
2008-11-20 15:30:00,75.64,75.645,75.48,75.535,215499999.0
2008-11-20 15:31:00,75.55,75.56,75.465,75.52,146100000.0
2008-11-20 15:32:00,75.525,75.55,75.405,75.405,141300000.0
2008-11-20 15:33:00,75.41,75.46,75.375,75.43,142600000.0
2008-11-20 15:34:00,75.43,75.45,75.345,75.35,109200000.0
2008-11-20 15:35:00,75.36,75.435,75.33,75.375,137000000.0
2008-11-20 15:36:00,75.375,75.47,75.37,75.445,129200000.0
2008-11-20 15:37:00,75.455,75.49,75.405,75.41,106200000.0
2008-11-20 15:38:00,75.42,75.575,75.41,75.535,120200000.0
2008-11-20 15:39:00,75.53,75.57,75.51,75.55,142200000.0
2008-11-20 15:40:00,75.545,75.565,75.465,75.535,110400000.0
2008-11-20 15:41:00,75.54,75.61,75.54,75.58,103800000.0
2008-11-20 15:42:00,75.575,75.59,75.53,75.53,98400000.0
2008-11-20 15:43:00,75.53,75.55,75.47,75.47,83000000.0
2008-11-20 15:44:00,75.465,75.475,75.405,75.405,114000000.0
2008-11-20 15:45:00,75.37,75.405,75.315,75.325,94900000.0
2008-11-20 15:46:00,75.33,75.335,75.245,75.305,112000000.0
2008-11-20 15:47:00,75.305,75.31,75.26,75.295,102200000.0
2008-11-20 15:48:00,75.295,75.315,75.245,75.255,120800000.0
2008-11-20 15:49:00,75.255,75.275,75.21,75.26,86200000.0
2008-11-20 15:50:00,75.26,75.295,75.21,75.21,122400000.0
2008-11-20 15:51:00,75.21,75.21,75.1,75.18,213400001.0
2008-11-20 15:52:00,75.18,75.21,75.11,75.18,145800000.0
2008-11-20 15:53:00,75.17,75.19,75.12,75.135,135200000.0
2008-11-20 15:54:00,75.135,75.145,75.09,75.105,98500000.0
2008-11-20 15:55:00,75.095,75.11,74.99,75.02,103000000.0
2008-11-20 15:56:00,75.045,75.08,75.03,75.075,92600000.0
2008-11-20 15:57:00,75.08,75.115,75.07,75.11,71400000.0
2008-11-20 15:58:00,75.11,75.18,75.11,75.145,87700000.0
2008-11-20 15:59:00,75.14,75.14,74.97,74.99,143000000.0
2008-11-20 16:00:00,74.995,75.035,74.94,74.975,135500000.0
2008-11-20 16:01:00,74.975,74.98,74.79,74.815,145900000.0
2008-11-20 16:02:00,74.81,74.85,74.715,74.72,167600000.0
2008-11-20 16:03:00,74.72,74.8,74.72,74.74,101200000.0
2008-11-20 16:04:00,74.74,74.765,74.7,74.705,143800000.0
2008-11-20 16:05:00,74.705,74.75,74.66,74.745,72800000.0
2008-11-20 16:06:00,74.74,74.75,74.675,74.71,105200000.0
2008-11-20 16:07:00,74.72,74.79,74.71,74.77,129800000.0
2008-11-20 16:08:00,74.765,74.855,74.755,74.81,129500000.0
2008-11-20 16:09:00,74.8,74.805,74.7,74.7,132200000.0
2008-11-20 16:10:00,74.7,74.7,74.525,74.535,107600000.0
2008-11-20 16:11:00,74.55,74.565,74.395,74.44,138400000.0
2008-11-20 16:12:00,74.445,74.445,74.39,74.445,114200000.0
2008-11-20 16:13:00,74.44,74.52,74.43,74.49,92200000.0
2008-11-20 16:14:00,74.49,74.515,74.43,74.45,132500000.0
2008-11-20 16:15:00,74.445,74.475,74.43,74.455,89600000.0
2008-11-20 16:16:00,74.465,74.465,74.415,74.455,70600000.0
2008-11-20 16:17:00,74.455,74.525,74.455,74.465,77000000.0
2008-11-20 16:18:00,74.47,74.52,74.46,74.48,86200000.0
2008-11-20 16:19:00,74.48,74.505,74.4,74.4,98700000.0
2008-11-20 16:20:00,74.4,74.4,74.265,74.265,123700000.0
2008-11-20 16:21:00,74.23,74.325,74.205,74.275,150100000.0
2008-11-20 16:22:00,74.28,74.38,74.27,74.34,124400000.0
2008-11-20 16:23:00,74.34,74.345,74.14,74.165,414300000.0
2008-11-20 16:24:00,74.18,74.255,74.135,74.155,173400000.0
2008-11-20 16:25:00,74.15,74.205,74.145,74.205,109600000.0
2008-11-20 16:26:00,74.19,74.26,74.19,74.23,133600000.0
2008-11-20 16:27:00,74.225,74.255,74.205,74.255,103300000.0
2008-11-20 16:28:00,74.255,74.265,74.19,74.25,135000000.0
2008-11-20 16:29:00,74.25,74.31,74.235,74.31,99400000.0
2008-11-20 16:30:00,74.31,74.32,74.25,74.27,155300000.0
2008-11-20 16:31:00,74.265,74.35,74.255,74.34,129000000.0
2008-11-20 16:32:00,74.345,74.43,74.345,74.42,151500000.0
2008-11-20 16:33:00,74.425,74.515,74.405,74.495,152200000.0
2008-11-20 16:34:00,74.495,74.55,74.48,74.5,126600000.0
2008-11-20 16:35:00,74.5,74.545,74.43,74.43,136400000.0
2008-11-20 16:36:00,74.425,74.44,74.285,74.325,169500000.0
2008-11-20 16:37:00,74.33,74.48,74.33,74.34,133900000.0
2008-11-20 16:38:00,74.35,74.465,74.325,74.405,151800000.0
2008-11-20 16:39:00,74.4,74.44,74.3,74.315,149600000.0
2008-11-20 16:40:00,74.32,74.34,74.01,74.035,160500000.0
2008-11-20 16:41:00,74.03,74.085,73.95,73.97,155800000.0
2008-11-20 16:42:00,73.97,73.985,73.87,73.88,210600000.0
2008-11-20 16:43:00,73.88,73.94,73.88,73.915,207300000.0
2008-11-20 16:44:00,73.91,73.92,73.77,73.795,179600000.0
2008-11-20 16:45:00,73.8,73.935,73.795,73.89,100800000.0
2008-11-20 16:46:00,73.89,74.12,73.88,74.12,174700000.0
2008-11-20 16:47:00,74.125,74.125,74.03,74.03,160700000.0
2008-11-20 16:48:00,74.02,74.115,73.965,73.965,167000000.0
2008-11-20 16:49:00,73.965,74.075,73.95,74.06,96000000.0
2008-11-20 16:50:00,74.06,74.135,74.035,74.105,115400000.0
2008-11-20 16:51:00,74.1,74.175,74.08,74.13,156100000.0
2008-11-20 16:52:00,74.125,74.135,74.02,74.035,124500000.0
2008-11-20 16:53:00,74.035,74.075,74.015,74.065,123900000.0
2008-11-20 16:54:00,74.065,74.075,73.98,73.995,89400000.0
2008-11-20 16:55:00,73.995,73.995,73.88,73.91,142400000.0
2008-11-20 16:56:00,73.91,74.04,73.91,74.03,93400000.0
2008-11-20 16:57:00,74.035,74.1,74.015,74.06,84400000.0
2008-11-20 16:58:00,74.055,74.075,74.005,74.02,102600000.0
2008-11-20 16:59:00,74.02,74.075,73.96,74.07,178000000.0
2008-11-20 17:00:00,74.06,74.06,73.955,73.99,349900001.0
2008-11-20 17:01:00,73.99,74.05,73.925,74.03,109600000.0
2008-11-20 17:02:00,74.03,74.1,73.995,74.095,124800000.0
2008-11-20 17:03:00,74.1,74.1,74.01,74.055,137800000.0
2008-11-20 17:04:00,74.055,74.085,74.015,74.03,118600000.0
2008-11-20 17:05:00,74.045,74.065,73.935,73.965,121600000.0
2008-11-20 17:06:00,73.965,74.005,73.92,74.005,102600000.0
2008-11-20 17:07:00,74.005,74.14,73.97,74.06,123600000.0
2008-11-20 17:08:00,74.055,74.055,73.92,73.92,103700000.0
2008-11-20 17:09:00,73.92,73.975,73.905,73.94,123500000.0
2008-11-20 17:10:00,73.935,73.935,73.755,73.755,126600000.0
2008-11-20 17:11:00,73.77,73.775,73.585,73.595,142100000.0
2008-11-20 17:12:00,73.595,73.62,73.5,73.525,150200000.0
2008-11-20 17:13:00,73.54,73.59,73.515,73.58,191900000.0
2008-11-20 17:14:00,73.585,73.66,73.55,73.65,153400000.0
2008-11-20 17:15:00,73.65,73.71,73.59,73.64,141300000.0
2008-11-20 17:16:00,73.65,73.655,73.525,73.545,121300000.0
2008-11-20 17:17:00,73.545,73.56,73.46,73.46,150400000.0
2008-11-20 17:18:00,73.46,73.59,73.455,73.51,137600000.0
2008-11-20 17:19:00,73.505,73.525,73.445,73.505,80600000.0
2008-11-20 17:20:00,73.5,73.585,73.47,73.535,79200000.0
2008-11-20 17:21:00,73.54,73.71,73.54,73.705,86800000.0
2008-11-20 17:22:00,73.71,73.845,73.71,73.82,132800000.0
2008-11-20 17:23:00,73.825,73.955,73.805,73.88,140600000.0
2008-11-20 17:24:00,73.88,73.955,73.85,73.885,129200000.0
2008-11-20 17:25:00,73.875,73.89,73.56,73.68,219300000.0
2008-11-20 17:26:00,73.665,73.665,73.565,73.62,138600000.0
2008-11-20 17:27:00,73.63,73.735,73.62,73.66,136900000.0
2008-11-20 17:28:00,73.66,73.695,73.615,73.645,109400000.0
2008-11-20 17:29:00,73.65,73.85,73.645,73.76,125100000.0
2008-11-20 17:30:00,73.765,73.79,73.725,73.74,113600000.0
2008-11-20 17:31:00,73.735,73.9,73.735,73.875,118100000.0
2008-11-20 17:32:00,73.87,73.92,73.83,73.88,148200000.0
2008-11-20 17:33:00,73.89,73.945,73.83,73.84,123800000.0
2008-11-20 17:34:00,73.84,73.84,73.735,73.74,96000000.0
2008-11-20 17:35:00,73.74,73.745,73.695,73.715,93600000.0
2008-11-20 17:36:00,73.715,73.715,73.49,73.495,263600000.0
2008-11-20 17:37:00,73.495,73.565,73.435,73.48,123000000.0
2008-11-20 17:38:00,73.475,73.52,73.275,73.295,126400000.0
2008-11-20 17:39:00,73.295,73.34,73.23,73.275,183600002.0
2008-11-20 17:40:00,73.28,73.34,73.245,73.255,119400000.0
2008-11-20 17:41:00,73.26,73.285,73.17,73.27,147600000.0
2008-11-20 17:42:00,73.28,73.475,73.28,73.405,147100000.0
2008-11-20 17:43:00,73.395,73.46,73.355,73.43,170200000.0
2008-11-20 17:44:00,73.43,73.57,73.42,73.54,133200000.0
2008-11-20 17:45:00,73.54,73.765,73.53,73.745,107200000.0
2008-11-20 17:46:00,73.74,73.755,73.415,73.43,227800000.0
2008-11-20 17:47:00,73.435,73.545,73.425,73.445,126900000.0
2008-11-20 17:48:00,73.445,73.61,73.445,73.61,107400000.0
2008-11-20 17:49:00,73.615,73.66,73.575,73.635,122400000.0
2008-11-20 17:50:00,73.615,73.615,73.45,73.475,116800000.0
2008-11-20 17:51:00,73.48,73.515,73.385,73.42,155400000.0
2008-11-20 17:52:00,73.405,73.405,73.275,73.275,125400000.0
2008-11-20 17:53:00,73.28,73.45,73.27,73.4,103800000.0
2008-11-20 17:54:00,73.405,73.505,73.405,73.505,98800000.0
2008-11-20 17:55:00,73.505,73.515,73.405,73.425,114300000.0
2008-11-20 17:56:00,73.43,73.47,73.295,73.38,115600000.0
2008-11-20 17:57:00,73.385,73.46,73.325,73.42,116800000.0
2008-11-20 17:58:00,73.42,73.485,73.34,73.485,91200000.0
2008-11-20 17:59:00,73.49,73.52,73.345,73.435,161800000.0
2008-11-20 18:00:00,73.445,73.53,73.42,73.465,110600000.0
2008-11-20 18:01:00,73.47,73.595,73.445,73.59,108400000.0
2008-11-20 18:02:00,73.59,73.69,73.575,73.625,128800000.0
2008-11-20 18:03:00,73.625,73.68,73.55,73.66,150800000.0
2008-11-20 18:04:00,73.67,73.855,73.625,73.795,147100000.0
2008-11-20 18:05:00,73.8,73.89,73.8,73.89,98000000.0
2008-11-20 18:06:00,73.885,73.9,73.795,73.795,107200000.0
2008-11-20 18:07:00,73.79,73.955,73.775,73.94,97200000.0
2008-11-20 18:08:00,73.94,73.945,73.83,73.84,117100000.0
2008-11-20 18:09:00,73.835,73.94,73.79,73.825,144000000.0
2008-11-20 18:10:00,73.825,73.83,73.71,73.75,105600000.0
2008-11-20 18:11:00,73.755,73.765,73.625,73.71,124900000.0
2008-11-20 18:12:00,73.715,73.86,73.715,73.79,182800000.0
2008-11-20 18:13:00,73.8,73.915,73.755,73.915,265800000.0
2008-11-20 18:14:00,73.92,74.05,73.86,74.0,140200000.0
2008-11-20 18:15:00,74.0,74.045,73.89,73.965,199300000.0
2008-11-20 18:16:00,73.97,74.0,73.935,73.965,80000000.0
2008-11-20 18:17:00,73.975,74.045,73.975,73.995,104000000.0
2008-11-20 18:18:00,74.0,74.02,73.86,73.86,83800000.0
2008-11-20 18:19:00,73.865,73.925,73.845,73.845,125500000.0
2008-11-20 18:20:00,73.855,73.925,73.82,73.9,93400000.0
2008-11-20 18:21:00,73.9,73.905,73.8,73.815,148200000.0
2008-11-20 18:22:00,73.81,73.855,73.79,73.855,195800000.0
2008-11-20 18:23:00,73.855,73.875,73.77,73.8,225600000.0
2008-11-20 18:24:00,73.8,73.86,73.78,73.78,148200000.0
2008-11-20 18:25:00,73.78,73.78,73.675,73.675,270600000.0
2008-11-20 18:26:00,73.675,73.71,73.635,73.655,161400000.0
2008-11-20 18:27:00,73.655,73.93,73.645,73.895,166200000.0
2008-11-20 18:28:00,73.89,73.9,73.795,73.87,154100000.0
2008-11-20 18:29:00,73.855,73.89,73.82,73.86,80200000.0
2008-11-20 18:30:00,73.86,73.86,73.82,73.82,83200000.0
2008-11-20 18:31:00,73.815,73.86,73.8,73.81,72500000.0
2008-11-20 18:32:00,73.81,73.81,73.725,73.75,122800000.0
2008-11-20 18:33:00,73.745,73.82,73.73,73.815,113200000.0
2008-11-20 18:34:00,73.815,73.895,73.805,73.875,81800000.0
2008-11-20 18:35:00,73.875,73.875,73.84,73.845,57200000.0
2008-11-20 18:36:00,73.84,73.845,73.78,73.795,107900000.0
2008-11-20 18:37:00,73.795,73.885,73.775,73.875,99000000.0
2008-11-20 18:38:00,73.87,73.97,73.865,73.945,129600000.0
2008-11-20 18:39:00,73.955,73.955,73.835,73.845,88000000.0
2008-11-20 18:40:00,73.845,73.875,73.805,73.875,120600000.0
2008-11-20 18:41:00,73.87,73.905,73.835,73.835,83000000.0
2008-11-20 18:42:00,73.845,73.86,73.81,73.82,95200000.0
2008-11-20 18:43:00,73.83,73.83,73.79,73.825,68000000.0
2008-11-20 18:44:00,73.825,73.845,73.785,73.795,66000000.0
2008-11-20 18:45:00,73.795,73.855,73.795,73.855,73600000.0
2008-11-20 18:46:00,73.845,73.855,73.77,73.79,81800000.0
2008-11-20 18:47:00,73.8,73.835,73.79,73.805,63000000.0
2008-11-20 18:48:00,73.81,73.88,73.795,73.88,46000000.0
2008-11-20 18:49:00,73.875,73.945,73.86,73.91,136000000.0
2008-11-20 18:50:00,73.91,73.925,73.87,73.88,86800000.0
2008-11-20 18:51:00,73.88,73.91,73.82,73.865,109600000.0
2008-11-20 18:52:00,73.87,73.96,73.87,73.96,94000000.0
2008-11-20 18:53:00,73.945,73.965,73.92,73.955,123600000.0
2008-11-20 18:54:00,73.955,74.0,73.945,73.975,68000000.0
2008-11-20 18:55:00,73.97,73.975,73.87,73.89,135800000.0
2008-11-20 18:56:00,73.89,73.94,73.88,73.94,149600000.0
2008-11-20 18:57:00,73.935,74.005,73.915,73.965,138400000.0
2008-11-20 18:58:00,73.985,74.0,73.93,73.93,78000000.0
2008-11-20 18:59:00,73.93,73.93,73.775,73.875,99800000.0
2008-11-20 19:00:00,73.875,73.9,73.8,73.805,151400000.0
2008-11-20 19:01:00,73.82,73.825,73.72,73.755,215600002.0
2008-11-20 19:02:00,73.755,73.765,73.68,73.72,206300001.0
2008-11-20 19:03:00,73.72,73.72,73.63,73.63,270400000.0
2008-11-20 19:04:00,73.625,73.75,73.615,73.745,73800000.0
2008-11-20 19:05:00,73.745,73.815,73.72,73.81,117500000.0
2008-11-20 19:06:00,73.795,73.815,73.79,73.8,41200000.0
2008-11-20 19:07:00,73.805,73.86,73.795,73.825,78000000.0
2008-11-20 19:08:00,73.825,73.845,73.805,73.82,64200000.0
2008-11-20 19:09:00,73.815,73.815,73.75,73.765,634799982.0
2008-11-20 19:10:00,73.765,73.815,73.74,73.805,544899995.0
2008-11-20 19:11:00,73.795,73.865,73.77,73.86,68600000.0
2008-11-20 19:12:00,73.855,73.92,73.84,73.905,69600000.0
2008-11-20 19:13:00,73.9,73.905,73.87,73.87,51300000.0
2008-11-20 19:14:00,73.88,73.94,73.875,73.94,57400000.0
2008-11-20 19:15:00,73.94,74.005,73.94,74.0,54200000.0
2008-11-20 19:16:00,74.0,74.01,73.91,73.925,1005199992.0
2008-11-20 19:17:00,73.93,73.995,73.92,73.995,84300000.0
2008-11-20 19:18:00,73.995,74.14,73.99,74.08,119100000.0
2008-11-20 19:19:00,74.075,74.075,74.0,74.04,68600000.0
2008-11-20 19:20:00,74.035,74.21,74.035,74.21,69400000.0
2008-11-20 19:21:00,74.22,74.27,74.14,74.215,128700000.0
2008-11-20 19:22:00,74.215,74.25,74.185,74.22,126300000.0
2008-11-20 19:23:00,74.235,74.26,74.205,74.26,82300000.0
2008-11-20 19:24:00,74.26,74.485,74.26,74.485,90700000.0
2008-11-20 19:25:00,74.44,74.575,74.39,74.575,97800000.0
2008-11-20 19:26:00,74.58,74.62,74.545,74.57,111800000.0
2008-11-20 19:27:00,74.585,74.885,74.545,74.885,217000000.0
2008-11-20 19:28:00,74.89,75.015,74.89,75.015,120800000.0
2008-11-20 19:29:00,75.015,75.04,74.945,74.975,116800000.0
2008-11-20 19:30:00,74.96,75.045,74.905,75.04,116600000.0
2008-11-20 19:31:00,75.045,75.19,75.04,75.16,109700000.0
2008-11-20 19:32:00,75.16,75.21,75.16,75.175,113600000.0
2008-11-20 19:33:00,75.175,75.18,75.035,75.055,1711900008.0
2008-11-20 19:34:00,75.07,75.13,74.965,75.005,282300000.0
2008-11-20 19:35:00,75.0,75.01,74.885,74.91,91400000.0
2008-11-20 19:36:00,74.905,75.08,74.905,75.08,94400000.0
2008-11-20 19:37:00,75.07,75.07,74.865,74.885,458800000.0
2008-11-20 19:38:00,74.87,74.9,74.825,74.885,76400000.0
2008-11-20 19:39:00,74.885,74.945,74.845,74.9,82800000.0
2008-11-20 19:40:00,74.9,74.94,74.865,74.87,76200000.0
2008-11-20 19:41:00,74.855,74.885,74.81,74.84,137000000.0
2008-11-20 19:42:00,74.84,74.91,74.83,74.91,103200000.0
2008-11-20 19:43:00,74.895,75.035,74.875,75.025,143800000.0
2008-11-20 19:44:00,75.015,75.015,74.96,74.96,1009600000.0
2008-11-20 19:45:00,74.96,74.96,74.9,74.92,202600000.0
2008-11-20 19:46:00,74.925,75.145,74.92,75.135,253200000.0
2008-11-20 19:47:00,75.13,75.255,75.125,75.21,122800000.0
2008-11-20 19:48:00,75.215,75.37,75.18,75.325,155600000.0
2008-11-20 19:49:00,75.325,75.375,75.31,75.355,127400000.0
2008-11-20 19:50:00,75.37,75.42,75.3,75.42,121900000.0
2008-11-20 19:51:00,75.42,75.5,75.41,75.41,163100000.0
2008-11-20 19:52:00,75.415,75.435,75.38,75.435,123800000.0
2008-11-20 19:53:00,75.44,75.455,75.22,75.23,328300000.0
2008-11-20 19:54:00,75.23,75.245,75.155,75.22,102700000.0
2008-11-20 19:55:00,75.215,75.215,75.07,75.135,138900000.0
2008-11-20 19:56:00,75.135,75.275,75.125,75.235,142200000.0
2008-11-20 19:57:00,75.235,75.235,75.155,75.185,117000000.0
2008-11-20 19:58:00,75.18,75.195,75.135,75.17,107700000.0
2008-11-20 19:59:00,75.17,75.175,75.11,75.14,136400000.0
2008-11-20 20:00:00,75.14,75.14,75.025,75.065,138800000.0
2008-11-20 20:01:00,75.06,75.06,74.87,74.87,644200001.0
2008-11-20 20:02:00,74.875,74.93,74.83,74.905,237099999.0
2008-11-20 20:03:00,74.905,74.915,74.805,74.805,143900000.0
2008-11-20 20:04:00,74.805,74.81,74.62,74.67,342099998.0
2008-11-20 20:05:00,74.67,74.74,74.67,74.695,102600000.0
2008-11-20 20:06:00,74.7,74.83,74.69,74.735,93600000.0
2008-11-20 20:07:00,74.735,74.78,74.7,74.7,427799994.0
2008-11-20 20:08:00,74.7,74.795,74.7,74.79,155399998.0
2008-11-20 20:09:00,74.785,74.81,74.77,74.785,60000000.0
2008-11-20 20:10:00,74.785,74.825,74.695,74.76,131100000.0
2008-11-20 20:11:00,74.765,74.795,74.705,74.705,107300000.0
2008-11-20 20:12:00,74.71,74.71,74.64,74.68,257600002.0
2008-11-20 20:13:00,74.69,74.74,74.645,74.645,117300000.0
2008-11-20 20:14:00,74.65,74.755,74.605,74.71,154700000.0
2008-11-20 20:15:00,74.71,74.825,74.655,74.825,103700000.0
2008-11-20 20:16:00,74.83,74.875,74.805,74.87,92700000.0
2008-11-20 20:17:00,74.875,74.875,74.695,74.74,146000000.0
2008-11-20 20:18:00,74.74,74.78,74.73,74.74,110700000.0
2008-11-20 20:19:00,74.745,74.745,74.4,74.4,991299998.0
2008-11-20 20:20:00,74.4,74.41,74.235,74.245,289500000.0
2008-11-20 20:21:00,74.23,74.345,74.065,74.315,276700000.0
2008-11-20 20:22:00,74.32,74.465,74.3,74.435,144400000.0
2008-11-20 20:23:00,74.43,74.615,74.41,74.615,122900000.0
2008-11-20 20:24:00,74.61,74.61,74.415,74.545,156900000.0
2008-11-20 20:25:00,74.545,74.63,74.49,74.585,327599999.0
2008-11-20 20:26:00,74.59,74.59,74.475,74.535,73200000.0
2008-11-20 20:27:00,74.53,74.59,74.51,74.52,674299975.0
2008-11-20 20:28:00,74.48,74.49,74.375,74.41,166600004.0
2008-11-20 20:29:00,74.42,74.425,74.385,74.385,49600000.0
2008-11-20 20:30:00,74.38,74.38,74.305,74.315,85800000.0
2008-11-20 20:31:00,74.32,74.405,74.32,74.37,160200000.0
2008-11-20 20:32:00,74.37,74.39,74.35,74.35,121500000.0
2008-11-20 20:33:00,74.35,74.575,74.35,74.57,114100000.0
2008-11-20 20:34:00,74.57,74.62,74.53,74.565,105700000.0
2008-11-20 20:35:00,74.57,74.58,74.335,74.375,149800000.0
2008-11-20 20:36:00,74.38,74.48,74.33,74.33,357700000.0
2008-11-20 20:37:00,74.25,74.37,74.2,74.34,189800000.0
2008-11-20 20:38:00,74.34,74.505,74.33,74.5,105100000.0
2008-11-20 20:39:00,74.495,74.545,74.355,74.51,148300000.0
2008-11-20 20:40:00,74.515,74.595,74.48,74.585,157700000.0
2008-11-20 20:41:00,74.58,74.67,74.55,74.655,105100000.0
2008-11-20 20:42:00,74.65,74.68,74.53,74.545,79700000.0
2008-11-20 20:43:00,74.535,74.665,74.495,74.665,76500000.0
2008-11-20 20:44:00,74.66,74.745,74.62,74.69,77000000.0
2008-11-20 20:45:00,74.685,74.72,74.655,74.67,65700000.0
2008-11-20 20:46:00,74.67,74.795,74.67,74.785,75700000.0
2008-11-20 20:47:00,74.78,74.78,74.66,74.685,139600000.0
2008-11-20 20:48:00,74.69,74.785,74.665,74.705,107900000.0
2008-11-20 20:49:00,74.71,74.74,74.65,74.65,99500000.0
2008-11-20 20:50:00,74.655,74.69,74.565,74.625,68800000.0
2008-11-20 20:51:00,74.62,74.665,74.595,74.645,112300000.0
2008-11-20 20:52:00,74.65,74.755,74.615,74.63,148200000.0
2008-11-20 20:53:00,74.63,74.63,74.495,74.545,359900000.0
2008-11-20 20:54:00,74.545,74.63,74.525,74.55,116100000.0
2008-11-20 20:55:00,74.555,74.655,74.545,74.55,125400000.0
2008-11-20 20:56:00,74.55,74.6,74.465,74.6,268500000.0
2008-11-20 20:57:00,74.595,74.7,74.55,74.66,101900000.0
2008-11-20 20:58:00,74.655,74.73,74.575,74.685,103500000.0
2008-11-20 20:59:00,74.685,74.775,74.635,74.72,120900000.0
2008-11-20 21:00:00,74.725,74.805,74.645,74.695,108500000.0
2008-11-20 21:01:00,74.7,74.74,74.695,74.72,58000000.0
2008-11-20 21:02:00,74.725,74.725,74.58,74.665,98400000.0
2008-11-20 21:03:00,74.665,74.67,74.555,74.565,110500000.0
2008-11-20 21:04:00,74.56,74.56,74.505,74.52,91000000.0
2008-11-20 21:05:00,74.525,74.59,74.515,74.57,96800000.0
2008-11-20 21:06:00,74.575,74.59,74.52,74.575,78500000.0
2008-11-20 21:07:00,74.56,74.615,74.56,74.58,76300000.0
2008-11-20 21:08:00,74.58,74.58,74.455,74.475,130400000.0
2008-11-20 21:09:00,74.475,74.485,74.37,74.375,97500000.0
2008-11-20 21:10:00,74.375,74.415,74.335,74.375,101400000.0
2008-11-20 21:11:00,74.37,74.485,74.36,74.485,57000000.0
2008-11-20 21:12:00,74.49,74.545,74.435,74.53,116300000.0
2008-11-20 21:13:00,74.54,74.54,74.42,74.45,174000000.0
2008-11-20 21:14:00,74.45,74.475,74.375,74.38,232100000.0
2008-11-20 21:15:00,74.38,74.475,74.36,74.43,102000000.0
2008-11-20 21:16:00,74.425,74.455,74.38,74.415,104300000.0
2008-11-20 21:17:00,74.41,74.475,74.39,74.43,100300000.0
2008-11-20 21:18:00,74.425,74.445,74.32,74.36,122100000.0
2008-11-20 21:19:00,74.37,74.39,74.33,74.36,96700000.0
2008-11-20 21:20:00,74.355,74.375,74.205,74.215,102000000.0
2008-11-20 21:21:00,74.22,74.3,74.2,74.29,126200000.0
2008-11-20 21:22:00,74.275,74.29,74.19,74.245,82400000.0
2008-11-20 21:23:00,74.25,74.265,74.2,74.225,103300000.0
2008-11-20 21:24:00,74.225,74.24,74.17,74.21,93600000.0
2008-11-20 21:25:00,74.215,74.23,74.165,74.17,62000000.0
2008-11-20 21:26:00,74.18,74.23,74.18,74.22,60700000.0
2008-11-20 21:27:00,74.22,74.23,74.165,74.17,82600000.0
2008-11-20 21:28:00,74.165,74.165,74.08,74.09,83900000.0
2008-11-20 21:29:00,74.075,74.105,74.02,74.065,104500000.0
2008-11-20 21:30:00,74.065,74.12,74.01,74.03,121000000.0
2008-11-20 21:31:00,74.03,74.06,74.005,74.045,100100000.0
2008-11-20 21:32:00,73.23,73.26,73.16,73.17,101700000.0
2008-11-20 21:33:00,73.925,73.97,73.91,73.925,101700000.0
2008-11-20 21:34:00,73.925,73.925,73.845,73.915,94000000.0
2008-11-20 21:35:00,73.92,73.935,73.89,73.925,87000000.0
2008-11-20 21:36:00,73.91,74.06,73.91,74.06,71000000.0
2008-11-20 21:37:00,74.07,74.095,74.05,74.05,82500000.0
2008-11-20 21:38:00,74.055,74.11,74.05,74.05,92500000.0
2008-11-20 21:39:00,74.05,74.055,73.98,73.98,87000000.0
2008-11-20 21:40:00,73.985,74.04,73.98,74.02,72500000.0
2008-11-20 21:41:00,74.02,74.045,73.975,74.01,74000000.0
2008-11-20 21:42:00,74.01,74.125,74.01,74.11,86500000.0
2008-11-20 21:43:00,74.115,74.165,74.115,74.12,68000000.0
2008-11-20 21:44:00,74.115,74.125,74.0,74.0,92700000.0
2008-11-20 21:45:00,74.01,74.07,74.005,74.01,86500000.0
2008-11-20 21:46:00,74.01,74.015,73.925,73.975,162900000.0
2008-11-20 21:47:00,73.965,73.97,73.875,73.875,63700000.0
2008-11-20 21:48:00,73.885,73.915,73.825,73.835,96100000.0
2008-11-20 21:49:00,73.84,73.87,73.78,73.87,93100000.0
2008-11-20 21:50:00,73.865,73.93,73.795,73.93,112600000.0
2008-11-20 21:51:00,73.925,74.02,73.92,74.02,84800000.0
2008-11-20 21:52:00,74.025,74.055,73.99,74.02,67300000.0
2008-11-20 21:53:00,74.015,74.02,73.935,73.935,93400000.0
2008-11-20 21:54:00,73.935,73.955,73.9,73.915,104000000.0
2008-11-20 21:55:00,73.925,73.93,73.88,73.89,65500000.0
2008-11-20 21:56:00,73.89,73.96,73.865,73.9,379700000.0
2008-11-20 21:57:00,73.9,73.9,73.75,73.765,332900000.0
2008-11-20 21:58:00,73.765,73.765,73.68,73.745,185400000.0
2008-11-20 21:59:00,73.745,73.81,73.68,73.81,97600000.0
2008-11-20 22:00:00,73.815,73.91,73.8,73.825,117500000.0
2008-11-20 22:01:00,73.825,73.9,73.81,73.88,92100000.0
2008-11-20 22:02:00,73.88,73.925,73.84,73.87,80000000.0
2008-11-20 22:03:00,73.875,73.9,73.835,73.855,64500000.0
2008-11-20 22:04:00,73.855,73.855,73.69,73.745,172300000.0
2008-11-20 22:05:00,73.75,73.76,73.65,73.71,89500000.0
2008-11-20 22:06:00,73.69,73.755,73.69,73.755,49000000.0
2008-11-20 22:07:00,73.76,73.8,73.69,73.74,63300000.0
2008-11-20 22:08:00,73.755,73.765,73.645,73.67,87600000.0
2008-11-20 22:09:00,73.67,73.68,73.535,73.625,510800004.0
2008-11-20 22:10:00,73.625,73.65,73.515,73.575,103100000.0
2008-11-20 22:11:00,73.58,73.64,73.53,73.6,147200000.0
2008-11-20 22:12:00,73.605,73.665,73.585,73.645,92700000.0
2008-11-20 22:13:00,73.65,73.71,73.585,73.605,170700000.0
2008-11-20 22:14:00,73.595,73.63,73.54,73.565,57000000.0
2008-11-20 22:15:00,73.565,73.62,73.55,73.575,135100000.0
2008-11-20 22:16:00,73.57,73.59,73.445,73.445,294600000.0
2008-11-20 22:17:00,73.465,73.495,73.36,73.39,172600000.0
2008-11-20 22:18:00,73.39,73.435,73.375,73.415,77000000.0
2008-11-20 22:19:00,73.41,73.42,73.29,73.305,102500000.0
2008-11-20 22:20:00,73.31,73.41,73.245,73.34,127800000.0
2008-11-20 22:21:00,73.33,73.465,73.33,73.45,41300000.0
2008-11-20 22:22:00,73.46,73.54,73.355,73.355,344200000.0
2008-11-20 22:23:00,73.355,73.39,73.285,73.31,82800000.0
2008-11-20 22:24:00,73.315,73.315,73.26,73.305,81100000.0
2008-11-20 22:25:00,73.315,73.315,73.23,73.235,42000000.0
2008-11-20 22:26:00,73.24,73.265,73.22,73.22,1455100018.0
2008-11-20 22:27:00,73.22,73.26,73.04,73.055,381500002.0
2008-11-20 22:28:00,73.06,73.125,73.04,73.125,474800004.0
2008-11-20 22:29:00,73.125,73.24,73.07,73.215,106100000.0
2008-11-20 22:30:00,73.215,73.28,73.18,73.26,107300000.0
2008-11-20 22:31:00,73.255,73.265,73.165,73.235,55000000.0
2008-11-20 22:32:00,73.245,73.255,73.155,73.18,150100000.0
2008-11-20 22:33:00,73.175,73.175,73.015,73.025,1332900022.0
2008-11-20 22:34:00,73.03,73.045,72.93,72.94,103000000.0
2008-11-20 22:35:00,72.94,72.94,72.85,72.915,209900000.0
2008-11-20 22:36:00,72.925,72.925,72.79,72.815,177500000.0
2008-11-20 22:37:00,72.815,72.915,72.8,72.895,85500000.0
2008-11-20 22:38:00,72.9,72.91,72.795,72.845,104000000.0
2008-11-20 22:39:00,72.845,72.875,72.81,72.835,93000000.0
2008-11-20 22:40:00,72.835,72.835,72.715,72.725,88100000.0
2008-11-20 22:41:00,72.73,72.81,72.725,72.77,134500000.0
2008-11-20 22:42:00,72.765,72.79,72.66,72.67,87000000.0
2008-11-20 22:43:00,72.675,72.72,72.625,72.71,131400000.0
2008-11-20 22:44:00,72.7,72.735,72.655,72.67,119900000.0
2008-11-20 22:45:00,72.675,72.745,72.655,72.715,113000000.0
2008-11-20 22:46:00,72.715,72.825,72.715,72.815,96000000.0
2008-11-20 22:47:00,72.805,72.845,72.74,72.81,99300000.0
2008-11-20 22:48:00,72.81,72.85,72.795,72.825,90000000.0
2008-11-20 22:49:00,72.84,72.84,72.705,72.71,1180900002.0
2008-11-20 22:50:00,72.705,72.705,72.585,72.625,210000000.0
2008-11-20 22:51:00,72.62,72.65,72.57,72.64,101100000.0
2008-11-20 22:52:00,72.645,72.675,72.6,72.64,86700000.0
2008-11-20 22:53:00,72.64,72.65,72.56,72.575,60500000.0
2008-11-20 22:54:00,72.57,72.58,72.43,72.435,192500000.0
2008-11-20 22:55:00,72.43,72.455,72.415,72.445,73100000.0
2008-11-20 22:56:00,72.435,72.455,72.38,72.385,82000000.0
2008-11-20 22:57:00,72.385,72.5,72.375,72.475,58200000.0
2008-11-20 22:58:00,72.455,72.615,72.455,72.6,58100000.0
2008-11-20 22:59:00,72.595,72.735,72.585,72.69,93000000.0
2008-11-20 23:00:00,72.715,72.775,72.655,72.69,115300000.0
2008-11-20 23:01:00,72.685,72.86,72.685,72.73,120200000.0
2008-11-20 23:02:00,72.73,72.855,72.72,72.805,70800000.0
2008-11-20 23:03:00,72.81,72.81,72.715,72.73,44200000.0
2008-11-20 23:04:00,72.725,72.79,72.7,72.79,35500000.0
2008-11-20 23:05:00,72.785,72.785,72.745,72.75,31000000.0
2008-11-20 23:06:00,72.745,72.755,72.715,72.715,34500000.0
2008-11-20 23:07:00,72.715,72.74,72.715,72.725,10700000.0
2008-11-20 23:08:00,72.735,72.815,72.735,72.785,64200000.0
2008-11-20 23:09:00,72.785,72.835,72.755,72.835,30700000.0
2008-11-20 23:10:00,72.84,72.845,72.77,72.77,49500000.0
2008-11-20 23:11:00,72.77,72.78,72.72,72.74,38600000.0
2008-11-20 23:12:00,72.74,72.74,72.635,72.7,70300000.0
2008-11-20 23:13:00,72.695,72.73,72.665,72.715,46800000.0
2008-11-20 23:14:00,72.715,72.735,72.68,72.73,40600000.0
2008-11-20 23:15:00,72.74,72.75,72.735,72.735,21000000.0
2008-11-20 23:16:00,72.715,72.745,72.695,72.71,27500000.0
2008-11-20 23:17:00,72.715,72.72,72.63,72.64,380300008.0
2008-11-20 23:18:00,72.64,72.665,72.595,72.64,1968300016.0
2008-11-20 23:19:00,72.645,72.695,72.64,72.64,270400002.0
2008-11-20 23:20:00,72.65,72.69,72.6,72.645,83800000.0
2008-11-20 23:21:00,72.65,72.685,72.635,72.665,20500000.0
2008-11-20 23:22:00,72.66,72.665,72.55,72.62,37600000.0
2008-11-20 23:23:00,72.575,72.585,72.515,72.53,110000000.0
2008-11-20 23:24:00,72.545,72.545,72.42,72.43,144700000.0
2008-11-20 23:25:00,72.43,72.435,72.375,72.395,200200000.0
2008-11-20 23:26:00,72.4,72.435,72.38,72.42,53700000.0
2008-11-20 23:27:00,72.43,72.49,72.42,72.435,40000000.0
2008-11-20 23:28:00,72.445,72.445,72.4,72.4,18000000.0
2008-11-20 23:29:00,72.39,72.435,72.335,72.355,38800000.0
2008-11-20 23:30:00,72.39,72.39,72.27,72.315,82200000.0
2008-11-20 23:31:00,72.325,72.44,72.325,72.325,132900000.0
2008-11-20 23:32:00,72.32,72.345,72.285,72.31,45700000.0
2008-11-20 23:33:00,72.315,72.34,72.25,72.26,48300000.0
2008-11-20 23:34:00,72.27,72.31,72.255,72.27,40500000.0
2008-11-20 23:35:00,72.27,72.36,72.27,72.34,48500000.0
2008-11-20 23:36:00,72.34,72.435,72.34,72.36,43800000.0
2008-11-20 23:37:00,72.365,72.4,72.305,72.335,71700000.0
2008-11-20 23:38:00,72.335,72.35,72.25,72.27,55000000.0
2008-11-20 23:39:00,72.275,72.32,72.21,72.23,55700000.0
2008-11-20 23:40:00,72.23,72.25,72.19,72.2,46100000.0
2008-11-20 23:41:00,72.22,72.26,72.18,72.26,44300000.0
2008-11-20 23:42:00,72.27,72.29,72.175,72.275,48200000.0
2008-11-20 23:43:00,72.28,72.28,72.16,72.175,37000000.0
2008-11-20 23:44:00,72.18,72.205,72.155,72.155,53700000.0
2008-11-20 23:45:00,72.17,72.26,72.12,72.15,59200000.0
2008-11-20 23:46:00,72.15,72.275,72.14,72.275,79600000.0
2008-11-20 23:47:00,72.28,72.29,72.225,72.25,62200000.0
2008-11-20 23:48:00,72.25,72.28,72.15,72.17,138300000.0
2008-11-20 23:49:00,72.19,72.2,72.135,72.19,331700000.0
2008-11-20 23:50:00,72.2,72.245,72.195,72.24,44500000.0
2008-11-20 23:51:00,72.215,72.24,72.17,72.17,111700000.0
2008-11-20 23:52:00,72.17,72.19,72.12,72.175,54900000.0
2008-11-20 23:53:00,72.185,72.185,72.165,72.18,7000000.0
2008-11-20 23:54:00,72.185,72.225,72.185,72.2,7600000.0
2008-11-20 23:55:00,72.205,72.265,72.175,72.26,70900000.0
2008-11-20 23:56:00,72.27,72.3,72.25,72.29,19800000.0
2008-11-20 23:57:00,72.295,72.31,72.28,72.28,17000000.0
2008-11-20 23:58:00,72.285,72.31,72.24,72.295,48500000.0
2008-11-20 23:59:00,72.29,72.29,72.22,72.22,21700000.0
2008-11-21 00:00:00,72.6,72.6,72.59,72.6,12000000.0
2008-11-21 00:01:00,72.61,72.61,72.55,72.55,12000000.0
2008-11-21 00:02:00,72.56,72.59,72.54,72.59,12000000.0
2008-11-21 00:03:00,72.57,72.57,72.56,72.57,12000000.0
2008-11-21 00:04:00,72.31,72.325,72.285,72.285,12000000.0
2008-11-21 00:05:00,72.305,72.32,72.305,72.32,2000000.0
2008-11-21 00:06:00,72.345,72.37,72.325,72.37,13000000.0
2008-11-21 00:07:00,72.385,72.415,72.35,72.395,33000000.0
2008-11-21 00:08:00,72.4,72.4,72.335,72.37,12000000.0
2008-11-21 00:09:00,72.285,72.49,72.285,72.49,21000000.0
2008-11-21 00:10:00,72.51,72.53,72.365,72.385,21000000.0
2008-11-21 00:11:00,72.39,72.405,72.35,72.405,5000000.0
2008-11-21 00:12:00,72.385,72.41,72.385,72.41,6000000.0
2008-11-21 00:13:00,72.35,72.35,72.35,72.35,1000000.0
2008-11-21 00:14:00,72.365,72.405,72.365,72.405,4000000.0
2008-11-21 00:15:00,72.4,72.505,72.35,72.39,87400000.0
2008-11-21 00:16:00,72.41,72.63,72.41,72.63,52800000.0
2008-11-21 00:17:00,72.585,72.595,72.555,72.595,21000000.0
2008-11-21 00:18:00,72.585,72.6,72.575,72.6,12000000.0
2008-11-21 00:19:00,72.59,72.625,72.56,72.585,18300000.0
2008-11-21 00:20:00,72.605,72.605,72.595,72.595,3000000.0
2008-11-21 00:21:00,72.555,72.595,72.555,72.595,3000000.0
2008-11-21 00:22:00,72.585,72.615,72.585,72.615,3000000.0
2008-11-21 00:23:00,72.49,72.66,72.49,72.61,16000000.0
2008-11-21 00:24:00,72.61,72.635,72.525,72.535,10000000.0
2008-11-21 00:25:00,72.56,72.56,72.56,72.56,1000000.0
2008-11-21 00:26:00,72.475,72.65,72.475,72.625,62000000.0
2008-11-21 00:27:00,72.62,72.62,72.56,72.61,15000000.0
2008-11-21 00:28:00,72.605,72.71,72.605,72.685,38500000.0
2008-11-21 00:29:00,72.685,72.685,72.65,72.665,9000000.0
2008-11-21 00:30:00,72.6,72.665,72.6,72.645,26800000.0
2008-11-21 00:31:00,72.64,72.645,72.64,72.64,5000000.0
2008-11-21 00:32:00,72.64,72.65,72.595,72.595,7000000.0
2008-11-21 00:33:00,72.58,72.6,72.56,72.58,65000000.0
2008-11-21 00:34:00,72.585,72.59,72.55,72.56,152800000.0
2008-11-21 00:35:00,72.56,72.58,72.505,72.575,85900000.0
2008-11-21 00:36:00,72.585,72.585,72.56,72.58,27000000.0
2008-11-21 00:37:00,72.59,72.59,72.57,72.57,7000000.0
2008-11-21 00:38:00,72.565,72.565,72.565,72.565,1000000.0
2008-11-21 00:39:00,72.56,72.575,72.56,72.575,58900000.0
2008-11-21 00:40:00,72.565,72.565,72.565,72.565,1000000.0
2008-11-21 00:41:00,72.56,72.575,72.5,72.56,410200000.0
2008-11-21 00:42:00,72.505,72.57,72.505,72.56,315900000.0
2008-11-21 00:43:00,72.575,72.58,72.52,72.52,80000000.0
2008-11-21 00:44:00,72.53,72.57,72.53,72.56,182900000.0
2008-11-21 00:45:00,72.56,72.575,72.56,72.56,150500000.0
2008-11-21 00:46:00,72.57,72.59,72.57,72.59,12000000.0
2008-11-21 00:47:00,72.585,72.59,72.57,72.57,12000000.0
2008-11-21 00:48:00,72.57,72.575,72.56,72.575,21000000.0
2008-11-21 00:49:00,72.575,72.575,72.575,72.575,3000000.0
2008-11-21 00:50:00,72.575,72.59,72.575,72.58,6000000.0
2008-11-21 00:51:00,72.56,72.565,72.56,72.56,55000000.0
2008-11-21 00:52:00,72.56,72.56,72.56,72.56,36000000.0
2008-11-21 00:53:00,72.56,72.565,72.56,72.56,56900000.0
2008-11-21 00:54:00,72.56,72.575,72.56,72.575,38900000.0
2008-11-21 00:55:00,72.585,72.615,72.56,72.615,31000000.0
2008-11-21 00:56:00,72.625,72.665,72.605,72.615,16000000.0
2008-11-21 00:57:00,72.615,72.625,72.575,72.615,9000000.0
2008-11-21 00:58:00,72.63,72.66,72.615,72.65,18000000.0
2008-11-21 00:59:00,72.64,72.655,72.62,72.625,10000000.0
2008-11-21 01:00:00,72.61,72.62,72.595,72.61,12000000.0
2008-11-21 01:01:00,72.615,72.615,72.545,72.56,23200000.0
2008-11-21 01:02:00,72.57,72.595,72.545,72.59,19000000.0
2008-11-21 01:03:00,72.575,72.575,72.555,72.56,7000000.0
2008-11-21 01:04:00,72.565,72.575,72.56,72.565,14000000.0
2008-11-21 01:05:00,72.585,72.6,72.575,72.58,16000000.0
2008-11-21 01:06:00,72.56,72.585,72.56,72.585,3000000.0
2008-11-21 01:07:00,72.59,72.61,72.59,72.595,8000000.0
2008-11-21 01:08:00,72.6,72.61,72.595,72.61,6000000.0
2008-11-21 01:09:00,72.615,72.64,72.585,72.62,19000000.0
2008-11-21 01:10:00,72.63,72.71,72.62,72.695,58200000.0
2008-11-21 01:11:00,72.69,72.705,72.665,72.7,27000000.0
2008-11-21 01:12:00,72.695,72.765,72.66,72.665,31000000.0
2008-11-21 01:13:00,72.655,72.69,72.655,72.685,27000000.0
2008-11-21 01:14:00,72.69,72.7,72.685,72.69,9000000.0
2008-11-21 01:15:00,72.7,72.7,72.685,72.695,11000000.0
2008-11-21 01:16:00,72.7,72.7,72.695,72.695,2000000.0
2008-11-21 01:17:00,72.7,72.705,72.695,72.705,4000000.0
2008-11-21 01:18:00,72.705,72.705,72.695,72.7,7000000.0
2008-11-21 01:19:00,72.705,72.72,72.665,72.67,19000000.0
2008-11-21 01:20:00,72.675,72.69,72.64,72.675,31000000.0
2008-11-21 01:21:00,72.67,72.695,72.66,72.685,32500000.0
2008-11-21 01:22:00,72.685,72.715,72.67,72.685,29500000.0
2008-11-21 01:23:00,72.69,72.69,72.685,72.685,4000000.0
2008-11-21 01:24:00,72.665,72.675,72.65,72.67,17000000.0
2008-11-21 01:25:00,72.685,72.685,72.67,72.67,8000000.0
2008-11-21 01:26:00,72.665,72.665,72.63,72.65,17000000.0
2008-11-21 01:27:00,72.645,72.65,72.615,72.64,20000000.0
2008-11-21 01:28:00,72.645,72.65,72.64,72.64,14000000.0
2008-11-21 01:29:00,72.645,72.645,72.635,72.64,9000000.0
2008-11-21 01:30:00,72.635,72.64,72.63,72.63,3000000.0
2008-11-21 01:31:00,72.62,72.62,72.56,72.57,23000000.0
2008-11-21 01:32:00,72.565,72.575,72.53,72.53,12000000.0
2008-11-21 01:33:00,72.53,72.54,72.48,72.48,20000000.0
2008-11-21 01:34:00,72.485,72.49,72.445,72.48,24500000.0
2008-11-21 01:35:00,72.475,72.48,72.435,72.435,30500000.0
2008-11-21 01:36:00,72.435,72.435,72.41,72.415,24000000.0
2008-11-21 01:37:00,72.405,72.44,72.39,72.415,30000000.0
2008-11-21 01:38:00,72.405,72.435,72.4,72.4,27500000.0
2008-11-21 01:39:00,72.41,72.41,72.3,72.3,25600000.0
2008-11-21 01:40:00,72.285,72.32,72.23,72.23,57500000.0
2008-11-21 01:41:00,72.24,72.25,72.225,72.24,20000000.0
2008-11-21 01:42:00,72.235,72.305,72.23,72.305,46500000.0
2008-11-21 01:43:00,72.3,72.355,72.28,72.28,55000000.0
2008-11-21 01:44:00,72.27,72.34,72.27,72.32,40500000.0
2008-11-21 01:45:00,72.32,72.34,72.29,72.305,50000000.0
2008-11-21 01:46:00,72.285,72.365,72.265,72.35,59100000.0
2008-11-21 01:47:00,72.355,72.355,72.28,72.3,60600000.0
2008-11-21 01:48:00,72.305,72.325,72.285,72.31,30000000.0
2008-11-21 01:49:00,72.3,72.305,72.265,72.295,56000000.0
2008-11-21 01:50:00,72.29,72.39,72.26,72.385,38000000.0
2008-11-21 01:51:00,72.395,72.485,72.35,72.4,63500000.0
2008-11-21 01:52:00,72.39,72.42,72.39,72.42,26000000.0
2008-11-21 01:53:00,72.42,72.45,72.42,72.435,22000000.0
2008-11-21 01:54:00,72.44,72.465,72.44,72.465,8000000.0
2008-11-21 01:55:00,72.41,72.455,72.41,72.445,21800000.0
2008-11-21 01:56:00,72.45,72.505,72.445,72.495,56400000.0
2008-11-21 01:57:00,72.45,72.51,72.445,72.51,26600000.0
2008-11-21 01:58:00,72.505,72.57,72.495,72.565,27000000.0
2008-11-21 01:59:00,72.545,72.555,72.53,72.545,33600000.0
2008-11-21 02:00:00,72.565,72.575,72.5,72.51,78800000.0
2008-11-21 02:01:00,72.52,72.56,72.52,72.56,30400000.0
2008-11-21 02:02:00,72.565,72.605,72.555,72.59,29000000.0
2008-11-21 02:03:00,72.59,72.67,72.545,72.67,46800000.0
2008-11-21 02:04:00,72.665,72.73,72.63,72.725,54400000.0
2008-11-21 02:05:00,72.74,72.785,72.71,72.72,134200000.0
2008-11-21 02:06:00,72.72,72.815,72.705,72.815,140000000.0
2008-11-21 02:07:00,72.82,72.84,72.775,72.835,100200000.0
2008-11-21 02:08:00,72.835,72.835,72.745,72.76,21200000.0
2008-11-21 02:09:00,72.76,72.85,72.76,72.765,43600000.0
2008-11-21 02:10:00,72.775,72.775,72.705,72.72,54000000.0
2008-11-21 02:11:00,72.715,72.76,72.705,72.745,18400000.0
2008-11-21 02:12:00,72.75,72.785,72.725,72.755,29200000.0
2008-11-21 02:13:00,72.755,72.765,72.665,72.665,98400000.0
2008-11-21 02:14:00,72.655,72.655,72.59,72.62,165800000.0
2008-11-21 02:15:00,72.625,72.645,72.55,72.55,275200000.0
2008-11-21 02:16:00,72.55,72.555,72.55,72.55,884800000.0
2008-11-21 02:17:00,72.55,72.6,72.48,72.5,144800000.0
2008-11-21 02:18:00,72.505,72.535,72.505,72.535,26000000.0
2008-11-21 02:19:00,72.515,72.515,72.42,72.465,82000000.0
2008-11-21 02:20:00,72.46,72.525,72.445,72.505,95800000.0
2008-11-21 02:21:00,72.5,72.505,72.435,72.47,84400000.0
2008-11-21 02:22:00,72.47,72.47,72.41,72.43,85800000.0
2008-11-21 02:23:00,72.43,72.43,72.405,72.41,62000000.0
2008-11-21 02:24:00,72.405,72.405,72.31,72.315,60600000.0
2008-11-21 02:25:00,72.315,72.315,72.24,72.25,171600000.0
2008-11-21 02:26:00,72.255,72.295,72.245,72.29,109200000.0
2008-11-21 02:27:00,72.295,72.365,72.295,72.34,104400000.0
2008-11-21 02:28:00,72.34,72.38,72.32,72.365,76000000.0
2008-11-21 02:29:00,72.365,72.365,72.335,72.345,88600000.0
2008-11-21 02:30:00,72.345,72.36,72.335,72.355,47200000.0
2008-11-21 02:31:00,72.355,72.385,72.345,72.355,26200000.0
2008-11-21 02:32:00,72.345,72.37,72.335,72.355,36400000.0
2008-11-21 02:33:00,72.345,72.405,72.335,72.385,181000002.0
2008-11-21 02:34:00,72.385,72.43,72.38,72.41,75600000.0
2008-11-21 02:35:00,72.415,72.47,72.405,72.415,73600000.0
2008-11-21 02:36:00,72.42,72.425,72.385,72.415,56000000.0
2008-11-21 02:37:00,72.415,72.43,72.37,72.395,60800000.0
2008-11-21 02:38:00,72.395,72.435,72.38,72.425,59000000.0
2008-11-21 02:39:00,72.425,72.425,72.395,72.42,30200000.0
2008-11-21 02:40:00,72.415,72.415,72.38,72.38,28800000.0
2008-11-21 02:41:00,72.38,72.38,72.38,72.38,16000000.0
2008-11-21 02:42:00,72.38,72.38,72.38,72.38,25400000.0
2008-11-21 02:43:00,72.38,72.39,72.38,72.38,34400000.0
2008-11-21 02:44:00,72.395,72.41,72.37,72.41,59400000.0
2008-11-21 02:45:00,72.39,72.43,72.39,72.42,37800000.0
2008-11-21 02:46:00,72.425,72.45,72.415,72.435,55600000.0
2008-11-21 02:47:00,72.43,72.47,72.43,72.465,22000000.0
2008-11-21 02:48:00,72.47,72.485,72.43,72.43,18000000.0
2008-11-21 02:49:00,72.43,72.455,72.43,72.455,33400000.0
2008-11-21 02:50:00,72.45,72.475,72.43,72.475,43400000.0
2008-11-21 02:51:00,72.48,72.52,72.475,72.51,32000000.0
2008-11-21 02:52:00,72.53,72.54,72.515,72.515,33600000.0
2008-11-21 02:53:00,72.52,72.565,72.52,72.565,42000000.0
2008-11-21 02:54:00,72.565,72.575,72.51,72.52,44800000.0
2008-11-21 02:55:00,72.515,72.525,72.45,72.465,50000000.0
2008-11-21 02:56:00,72.45,72.47,72.435,72.45,44000000.0
2008-11-21 02:57:00,72.445,72.45,72.385,72.385,67000000.0
2008-11-21 02:58:00,72.38,72.42,72.365,72.38,61200000.0
2008-11-21 02:59:00,72.38,72.405,72.365,72.37,59000000.0
2008-11-21 03:00:00,72.375,72.39,72.375,72.38,25000000.0
2008-11-21 03:01:00,72.385,72.395,72.38,72.395,10000000.0
2008-11-21 03:02:00,72.395,72.415,72.39,72.41,20000000.0
2008-11-21 03:03:00,72.405,72.46,72.38,72.46,39400000.0
2008-11-21 03:04:00,72.455,72.505,72.455,72.505,71000000.0
2008-11-21 03:05:00,72.505,72.505,72.45,72.455,84200000.0
2008-11-21 03:06:00,72.45,72.505,72.425,72.5,76600000.0
2008-11-21 03:07:00,72.495,72.505,72.48,72.495,61600000.0
2008-11-21 03:08:00,72.49,72.495,72.48,72.495,46400000.0
2008-11-21 03:09:00,72.505,72.505,72.48,72.49,62200000.0
2008-11-21 03:10:00,72.485,72.505,72.485,72.49,19200000.0
2008-11-21 03:11:00,72.485,72.535,72.48,72.53,37800000.0
2008-11-21 03:12:00,72.53,72.53,72.505,72.505,64000000.0
2008-11-21 03:13:00,72.5,72.52,72.5,72.51,53000000.0
2008-11-21 03:14:00,72.505,72.525,72.495,72.525,58400000.0
2008-11-21 03:15:00,72.515,72.53,72.5,72.515,59600000.0
2008-11-21 03:16:00,72.515,72.525,72.51,72.525,49400000.0
2008-11-21 03:17:00,72.525,72.535,72.505,72.51,87200000.0
2008-11-21 03:18:00,72.515,72.52,72.505,72.52,33800000.0
2008-11-21 03:19:00,72.52,72.535,72.47,72.515,73000000.0
2008-11-21 03:20:00,72.51,72.53,72.495,72.53,52800000.0
2008-11-21 03:21:00,72.51,72.545,72.505,72.53,38800000.0
2008-11-21 03:22:00,72.53,72.57,72.53,72.565,73600000.0
2008-11-21 03:23:00,72.56,72.57,72.53,72.54,45600000.0
2008-11-21 03:24:00,72.545,72.575,72.545,72.565,70200000.0
2008-11-21 03:25:00,72.56,72.585,72.55,72.565,20200000.0
2008-11-21 03:26:00,72.575,72.58,72.555,72.565,47000000.0
2008-11-21 03:27:00,72.57,72.59,72.57,72.585,47000000.0
2008-11-21 03:28:00,72.59,72.595,72.585,72.585,18200000.0
2008-11-21 03:29:00,72.59,72.625,72.59,72.595,79200000.0
2008-11-21 03:30:00,72.59,72.605,72.58,72.6,38400000.0
2008-11-21 03:31:00,72.59,72.6,72.565,72.575,48600000.0
2008-11-21 03:32:00,72.585,72.585,72.58,72.585,4800000.0
2008-11-21 03:33:00,72.585,72.59,72.565,72.565,21400000.0
2008-11-21 03:34:00,72.56,72.585,72.54,72.545,68600000.0
2008-11-21 03:35:00,72.55,72.55,72.53,72.55,55400000.0
2008-11-21 03:36:00,72.555,72.61,72.555,72.61,37000000.0
2008-11-21 03:37:00,72.605,72.61,72.595,72.6,11000000.0
2008-11-21 03:38:00,72.605,72.65,72.605,72.65,6000000.0
2008-11-21 03:39:00,72.655,72.675,72.63,72.64,14200000.0
2008-11-21 03:40:00,72.64,72.685,72.64,72.685,45000000.0
2008-11-21 03:41:00,72.645,72.695,72.635,72.69,52400000.0
2008-11-21 03:42:00,72.685,72.685,72.605,72.645,415800000.0
2008-11-21 03:43:00,72.64,72.655,72.64,72.655,20800000.0
2008-11-21 03:44:00,72.655,72.685,72.655,72.68,30400000.0
2008-11-21 03:45:00,72.68,72.68,72.645,72.65,380600000.0
2008-11-21 03:46:00,72.655,72.655,72.62,72.625,142600000.0
2008-11-21 03:47:00,72.62,72.63,72.615,72.63,11000000.0
2008-11-21 03:48:00,72.63,72.63,72.595,72.615,36200000.0
2008-11-21 03:49:00,72.615,72.64,72.615,72.63,22900000.0
2008-11-21 03:50:00,72.61,72.61,72.57,72.6,31800000.0
2008-11-21 03:51:00,72.6,72.675,72.595,72.665,54200000.0
2008-11-21 03:52:00,72.67,72.67,72.635,72.635,30000000.0
2008-11-21 03:53:00,72.64,72.655,72.635,72.645,16000000.0
2008-11-21 03:54:00,72.65,72.66,72.65,72.66,6000000.0
2008-11-21 03:55:00,72.655,72.655,72.61,72.61,24700000.0
2008-11-21 03:56:00,72.615,72.625,72.595,72.625,17000000.0
2008-11-21 03:57:00,72.62,72.62,72.585,72.595,15000000.0
2008-11-21 03:58:00,72.61,72.63,72.61,72.63,16000000.0
2008-11-21 03:59:00,72.63,72.63,72.625,72.625,2000000.0
2008-11-21 04:00:00,72.625,72.64,72.605,72.62,54700000.0
2008-11-21 04:01:00,72.62,72.645,72.605,72.61,73700000.0
2008-11-21 04:02:00,72.61,72.615,72.595,72.605,44000000.0
2008-11-21 04:03:00,72.595,72.605,72.59,72.605,33100000.0
2008-11-21 04:04:00,72.6,72.64,72.585,72.59,77400000.0
2008-11-21 04:05:00,72.595,72.595,72.585,72.595,20400000.0
2008-11-21 04:06:00,72.59,72.6,72.59,72.59,24700000.0
2008-11-21 04:07:00,72.59,72.605,72.59,72.595,25700000.0
2008-11-21 04:08:00,72.6,72.645,72.6,72.625,52700000.0
2008-11-21 04:09:00,72.625,72.73,72.625,72.72,25700000.0
2008-11-21 04:10:00,72.725,72.77,72.72,72.74,24800000.0
2008-11-21 04:11:00,72.735,72.77,72.725,72.735,30000000.0
2008-11-21 04:12:00,72.73,72.755,72.695,72.745,60000000.0
2008-11-21 04:13:00,72.745,72.745,72.705,72.725,13000000.0
2008-11-21 04:14:00,72.73,72.765,72.715,72.735,40000000.0
2008-11-21 04:15:00,72.745,72.825,72.735,72.8,53200000.0
2008-11-21 04:16:00,72.81,72.91,72.795,72.88,71000000.0
2008-11-21 04:17:00,72.895,72.955,72.865,72.945,53600000.0
2008-11-21 04:18:00,72.955,72.955,72.935,72.955,34000000.0
2008-11-21 04:19:00,72.955,72.955,72.905,72.935,38000000.0
2008-11-21 04:20:00,72.935,72.95,72.9,72.935,63000000.0
2008-11-21 04:21:00,72.94,72.955,72.935,72.95,21000000.0
2008-11-21 04:22:00,72.955,72.98,72.95,72.97,82000000.0
2008-11-21 04:23:00,72.975,72.975,72.94,72.955,48000000.0
2008-11-21 04:24:00,72.955,73.055,72.955,73.02,55500000.0
2008-11-21 04:25:00,73.025,73.03,72.985,73.03,18000000.0
2008-11-21 04:26:00,73.03,73.065,73.0,73.0,40000000.0
2008-11-21 04:27:00,73.005,73.06,73.005,73.03,65000000.0
2008-11-21 04:28:00,73.03,73.06,73.03,73.05,31000000.0
2008-11-21 04:29:00,73.045,73.06,73.02,73.03,43000000.0
2008-11-21 04:30:00,73.03,73.06,72.995,73.015,34000000.0
2008-11-21 04:31:00,73.01,73.03,73.01,73.03,17000000.0
2008-11-21 04:32:00,73.015,73.015,72.99,72.99,21000000.0
2008-11-21 04:33:00,72.985,72.99,72.965,72.97,15000000.0
2008-11-21 04:34:00,72.96,72.96,72.935,72.95,15000000.0
2008-11-21 04:35:00,72.95,72.99,72.95,72.99,41000000.0
2008-11-21 04:36:00,72.98,72.995,72.965,72.98,12500000.0
2008-11-21 04:37:00,72.975,72.975,72.95,72.965,21500000.0
2008-11-21 04:38:00,72.955,72.975,72.955,72.965,27000000.0
2008-11-21 04:39:00,72.965,72.965,72.96,72.96,3000000.0
2008-11-21 04:40:00,72.965,72.975,72.96,72.975,19000000.0
2008-11-21 04:41:00,72.975,72.975,72.94,72.97,21000000.0
2008-11-21 04:42:00,72.97,72.97,72.945,72.96,30700000.0
2008-11-21 04:43:00,72.97,72.97,72.935,72.95,21000000.0
2008-11-21 04:44:00,72.95,72.98,72.94,72.975,23700000.0
2008-11-21 04:45:00,72.97,72.975,72.96,72.96,23000000.0
2008-11-21 04:46:00,72.955,72.98,72.955,72.965,25000000.0
2008-11-21 04:47:00,72.97,73.005,72.965,73.005,33000000.0
2008-11-21 04:48:00,73.0,73.01,72.805,72.895,112700000.0
2008-11-21 04:49:00,72.86,72.925,72.845,72.905,44000000.0
2008-11-21 04:50:00,72.91,72.925,72.91,72.925,11000000.0
2008-11-21 04:51:00,72.92,72.93,72.92,72.93,13000000.0
2008-11-21 04:52:00,72.925,72.95,72.925,72.945,21000000.0
2008-11-21 04:53:00,72.95,73.0,72.945,72.995,32700000.0
2008-11-21 04:54:00,73.0,73.0,72.965,72.975,22000000.0
2008-11-21 04:55:00,72.975,72.975,72.91,72.965,14000000.0
2008-11-21 04:56:00,72.97,73.005,72.97,73.0,31000000.0
2008-11-21 04:57:00,73.005,73.03,72.98,73.01,39000000.0
2008-11-21 04:58:00,73.0,73.02,73.0,73.005,21000000.0
2008-11-21 04:59:00,73.0,73.005,72.93,72.935,78100000.0
2008-11-21 05:00:00,72.93,72.955,72.93,72.93,103600000.0
2008-11-21 05:01:00,72.93,72.955,72.93,72.935,58900000.0
2008-11-21 05:02:00,72.94,72.95,72.93,72.93,74900000.0
2008-11-21 05:03:00,72.93,72.93,72.93,72.93,122700000.0
2008-11-21 05:04:00,72.91,72.935,72.86,72.935,78000000.0
2008-11-21 05:05:00,72.94,72.95,72.93,72.935,25000000.0
2008-11-21 05:06:00,72.935,72.935,72.895,72.925,15000000.0
2008-11-21 05:07:00,72.92,72.935,72.92,72.93,7000000.0
2008-11-21 05:08:00,72.925,72.94,72.92,72.94,13600000.0
2008-11-21 05:09:00,72.92,72.965,72.92,72.945,11200000.0
2008-11-21 05:10:00,72.94,72.945,72.93,72.93,24900000.0
2008-11-21 05:11:00,72.935,72.965,72.935,72.955,19000000.0
2008-11-21 05:12:00,72.95,72.96,72.935,72.96,11500000.0
2008-11-21 05:13:00,72.965,72.98,72.965,72.975,15000000.0
2008-11-21 05:14:00,72.98,72.995,72.98,72.99,11000000.0
2008-11-21 05:15:00,72.985,72.995,72.975,72.975,18000000.0
2008-11-21 05:16:00,72.98,72.98,72.975,72.98,3000000.0
2008-11-21 05:17:00,72.98,73.0,72.975,72.975,25000000.0
2008-11-21 05:18:00,72.97,72.975,72.96,72.96,11000000.0
2008-11-21 05:19:00,72.96,72.97,72.96,72.97,8400000.0
2008-11-21 05:20:00,72.965,72.99,72.965,72.98,21300000.0
2008-11-21 05:21:00,72.985,72.995,72.985,72.99,4000000.0
2008-11-21 05:22:00,72.99,73.01,72.99,73.005,11000000.0
2008-11-21 05:23:00,73.02,73.02,73.015,73.015,4000000.0
2008-11-21 05:24:00,73.01,73.01,72.995,72.995,18800000.0
2008-11-21 05:25:00,73.0,73.02,72.95,72.95,71600000.0
2008-11-21 05:26:00,72.94,73.03,72.94,73.015,27400000.0
2008-11-21 05:27:00,73.02,73.02,72.875,72.89,87400000.0
2008-11-21 05:28:00,72.895,72.93,72.86,72.9,98400000.0
2008-11-21 05:29:00,72.9,72.98,72.89,72.925,55000000.0
2008-11-21 05:30:00,72.92,72.935,72.9,72.93,44000000.0
2008-11-21 05:31:00,72.925,72.925,72.89,72.89,53700000.0
2008-11-21 05:32:00,72.895,72.92,72.89,72.915,39800000.0
2008-11-21 05:33:00,72.92,72.955,72.915,72.955,25000000.0
2008-11-21 05:34:00,72.96,72.96,72.925,72.96,49700000.0
2008-11-21 05:35:00,72.96,72.975,72.95,72.97,22500000.0
2008-11-21 05:36:00,72.97,72.97,72.93,72.94,13700000.0
2008-11-21 05:37:00,72.93,72.935,72.925,72.935,18000000.0
2008-11-21 05:38:00,72.935,72.935,72.875,72.875,40000000.0
2008-11-21 05:39:00,72.875,72.935,72.875,72.915,58600000.0
2008-11-21 05:40:00,72.92,72.935,72.915,72.93,9000000.0
2008-11-21 05:41:00,72.935,72.945,72.93,72.94,9500000.0
2008-11-21 05:42:00,72.94,72.98,72.915,72.95,65000000.0
2008-11-21 05:43:00,72.95,72.99,72.95,72.985,15000000.0
2008-11-21 05:44:00,72.985,73.015,72.97,73.005,56900000.0
2008-11-21 05:45:00,73.005,73.005,72.955,72.965,51600000.0
2008-11-21 05:46:00,72.97,72.985,72.91,72.95,104900000.0
2008-11-21 05:47:00,72.95,72.975,72.95,72.96,22000000.0
2008-11-21 05:48:00,72.97,72.98,72.955,72.96,21500000.0
2008-11-21 05:49:00,72.955,72.98,72.93,72.94,48000000.0
2008-11-21 05:50:00,72.94,72.955,72.935,72.955,10700000.0
2008-11-21 05:51:00,72.935,72.935,72.9,72.905,44100000.0
2008-11-21 05:52:00,72.91,72.945,72.905,72.945,120200000.0
2008-11-21 05:53:00,72.935,72.96,72.935,72.945,67500000.0
2008-11-21 05:54:00,72.945,72.99,72.945,72.985,28900000.0
2008-11-21 05:55:00,72.985,73.02,72.985,73.01,45500000.0
2008-11-21 05:56:00,73.025,73.04,73.005,73.025,53500000.0
2008-11-21 05:57:00,73.02,73.03,73.015,73.03,40500000.0
2008-11-21 05:58:00,73.03,73.03,73.02,73.03,30300000.0
2008-11-21 05:59:00,73.03,73.045,73.03,73.045,42700000.0
2008-11-21 06:00:00,73.045,73.06,73.04,73.055,41900000.0
2008-11-21 06:01:00,73.05,73.06,73.045,73.06,68500000.0
2008-11-21 06:02:00,73.06,73.06,73.04,73.06,59900000.0
2008-11-21 06:03:00,73.07,73.12,73.055,73.12,98400000.0
2008-11-21 06:04:00,73.14,73.26,73.14,73.25,145800000.0
2008-11-21 06:05:00,73.255,73.355,73.25,73.345,56600000.0
2008-11-21 06:06:00,73.34,73.41,73.34,73.375,37000000.0
2008-11-21 06:07:00,73.37,73.375,73.285,73.365,136400000.0
2008-11-21 06:08:00,73.355,73.355,73.31,73.325,72700000.0
2008-11-21 06:09:00,73.315,73.32,73.295,73.3,20400000.0
2008-11-21 06:10:00,73.305,73.31,73.295,73.31,24000000.0
2008-11-21 06:11:00,73.32,73.34,73.32,73.34,33600000.0
2008-11-21 06:12:00,73.34,73.34,73.3,73.33,42800000.0
2008-11-21 06:13:00,73.325,73.375,73.325,73.36,76000000.0
2008-11-21 06:14:00,73.36,73.385,73.36,73.375,36200000.0
2008-11-21 06:15:00,73.38,73.45,73.375,73.43,42000000.0
2008-11-21 06:16:00,73.435,73.675,73.435,73.675,195200000.0
2008-11-21 06:17:00,73.68,73.68,73.535,73.585,105900000.0
2008-11-21 06:18:00,73.61,73.645,73.585,73.63,110300000.0
2008-11-21 06:19:00,73.635,73.78,73.625,73.76,124600000.0
2008-11-21 06:20:00,73.76,73.84,73.74,73.75,153700000.0
2008-11-21 06:21:00,73.755,73.755,73.71,73.72,109000000.0
2008-11-21 06:22:00,73.72,73.765,73.71,73.755,109200000.0
2008-11-21 06:23:00,73.745,73.76,73.71,73.755,84800000.0
2008-11-21 06:24:00,73.76,73.78,73.735,73.77,111200000.0
2008-11-21 06:25:00,73.77,73.855,73.755,73.84,137500000.0
2008-11-21 06:26:00,73.84,73.85,73.785,73.795,83800000.0
2008-11-21 06:27:00,73.795,73.82,73.785,73.815,72900000.0
2008-11-21 06:28:00,73.815,73.815,73.78,73.805,136300000.0
2008-11-21 06:29:00,73.8,73.805,73.785,73.785,134500000.0
2008-11-21 06:30:00,73.79,73.8,73.77,73.79,95500000.0
2008-11-21 06:31:00,73.785,73.79,73.705,73.705,146400000.0
2008-11-21 06:32:00,73.7,73.705,73.665,73.675,124200000.0
2008-11-21 06:33:00,73.675,73.7,73.665,73.685,144800000.0
2008-11-21 06:34:00,73.685,73.685,73.65,73.655,66700000.0
2008-11-21 06:35:00,73.655,73.655,73.59,73.59,64500000.0
2008-11-21 06:36:00,73.585,73.61,73.55,73.61,74000000.0
2008-11-21 06:37:00,73.605,73.635,73.58,73.58,90900000.0
2008-11-21 06:38:00,73.58,73.595,73.555,73.56,41900000.0
2008-11-21 06:39:00,73.565,73.605,73.565,73.6,23700000.0
2008-11-21 06:40:00,73.6,73.635,73.6,73.635,29000000.0
2008-11-21 06:41:00,73.64,73.685,73.605,73.63,55700000.0
2008-11-21 06:42:00,73.635,73.64,73.62,73.64,28100000.0
2008-11-21 06:43:00,73.64,73.65,73.64,73.65,7700000.0
2008-11-21 06:44:00,73.65,73.65,73.64,73.64,3000000.0
2008-11-21 06:45:00,73.645,73.645,73.645,73.645,1000000.0
2008-11-21 06:46:00,73.64,73.665,73.62,73.665,39500000.0
2008-11-21 06:47:00,73.67,73.67,73.655,73.665,6600000.0
2008-11-21 06:48:00,73.665,73.73,73.64,73.73,51800000.0
2008-11-21 06:49:00,73.735,73.79,73.72,73.77,57200000.0
2008-11-21 06:50:00,73.76,73.81,73.735,73.795,38400000.0
2008-11-21 06:51:00,73.79,73.82,73.765,73.765,33600000.0
2008-11-21 06:52:00,73.765,73.765,73.66,73.735,185100000.0
2008-11-21 06:53:00,73.66,73.735,73.64,73.73,97700000.0
2008-11-21 06:54:00,73.63,73.665,73.62,73.635,26000000.0
2008-11-21 06:55:00,73.625,73.635,73.58,73.58,58100000.0
2008-11-21 06:56:00,73.59,73.615,73.585,73.605,58100000.0
2008-11-21 06:57:00,73.6,73.63,73.6,73.63,27500000.0
2008-11-21 06:58:00,73.63,73.67,73.625,73.66,53100000.0
2008-11-21 06:59:00,73.66,73.695,73.63,73.63,89700000.0
2008-11-21 07:00:00,73.64,73.64,73.6,73.605,96100000.0
2008-11-21 07:01:00,73.605,73.635,73.565,73.58,105900000.0
2008-11-21 07:02:00,73.585,73.59,73.555,73.59,89200000.0
2008-11-21 07:03:00,73.59,73.595,73.53,73.56,148800000.0
2008-11-21 07:04:00,73.565,73.585,73.475,73.5,207500000.0
2008-11-21 07:05:00,73.505,73.515,73.415,73.415,161300000.0
2008-11-21 07:06:00,73.415,73.5,73.415,73.465,120200000.0
2008-11-21 07:07:00,73.475,73.55,73.475,73.545,57000000.0
2008-11-21 07:08:00,73.55,73.55,73.49,73.51,48800000.0
2008-11-21 07:09:00,73.5,73.515,73.465,73.51,80600000.0
2008-11-21 07:10:00,73.51,73.53,73.505,73.525,86500000.0
2008-11-21 07:11:00,73.525,73.56,73.525,73.55,87100000.0
2008-11-21 07:12:00,73.54,73.565,73.54,73.555,65200000.0
2008-11-21 07:13:00,73.56,73.58,73.55,73.58,39600000.0
2008-11-21 07:14:00,73.585,73.585,73.555,73.555,36800000.0
2008-11-21 07:15:00,73.545,73.56,73.52,73.55,83300000.0
2008-11-21 07:16:00,73.55,73.585,73.55,73.56,82700000.0
2008-11-21 07:17:00,73.56,73.585,73.555,73.58,61700000.0
2008-11-21 07:18:00,73.58,73.64,73.56,73.57,85700000.0
2008-11-21 07:19:00,73.57,73.575,73.555,73.57,58800000.0
2008-11-21 07:20:00,73.575,73.645,73.575,73.605,64600000.0
2008-11-21 07:21:00,73.6,73.64,73.6,73.63,31100000.0
2008-11-21 07:22:00,73.635,73.66,73.63,73.66,48600000.0
2008-11-21 07:23:00,73.655,73.655,73.63,73.64,57200000.0
2008-11-21 07:24:00,73.65,73.69,73.65,73.69,57600000.0
2008-11-21 07:25:00,73.695,73.72,73.69,73.72,43800000.0
2008-11-21 07:26:00,73.71,73.745,73.7,73.705,90600000.0
2008-11-21 07:27:00,73.705,73.71,73.685,73.685,63800000.0
2008-11-21 07:28:00,73.68,73.73,73.675,73.695,28300000.0
2008-11-21 07:29:00,73.69,73.725,73.68,73.69,69700000.0
2008-11-21 07:30:00,73.69,73.72,73.685,73.72,36300000.0
2008-11-21 07:31:00,73.72,73.73,73.715,73.72,46400000.0
2008-11-21 07:32:00,73.73,73.78,73.715,73.78,106800000.0
2008-11-21 07:33:00,73.77,73.8,73.755,73.8,94000000.0
2008-11-21 07:34:00,73.8,73.815,73.79,73.8,58100000.0
2008-11-21 07:35:00,73.795,73.84,73.79,73.83,78800000.0
2008-11-21 07:36:00,73.83,73.865,73.815,73.865,82600000.0
2008-11-21 07:37:00,73.86,73.925,73.855,73.925,23700000.0
2008-11-21 07:38:00,73.925,73.925,73.885,73.885,32100000.0
2008-11-21 07:39:00,73.9,73.9,73.875,73.89,47900000.0
2008-11-21 07:40:00,73.89,73.92,73.89,73.91,80200000.0
2008-11-21 07:41:00,73.91,73.945,73.895,73.945,91600000.0
2008-11-21 07:42:00,73.94,73.945,73.915,73.915,64600000.0
2008-11-21 07:43:00,73.93,73.955,73.915,73.925,63300000.0
2008-11-21 07:44:00,73.92,73.92,73.9,73.92,94800000.0
2008-11-21 07:45:00,73.92,74.02,73.915,74.02,49600000.0
2008-11-21 07:46:00,74.02,74.085,74.015,74.075,64000000.0
2008-11-21 07:47:00,74.07,74.08,74.065,74.08,42500000.0
2008-11-21 07:48:00,74.085,74.115,74.07,74.07,67900000.0
2008-11-21 07:49:00,74.065,74.115,74.065,74.095,65000000.0
2008-11-21 07:50:00,74.095,74.1,74.065,74.075,41900000.0
2008-11-21 07:51:00,74.08,74.085,74.06,74.06,38400000.0
2008-11-21 07:52:00,74.06,74.075,74.06,74.06,84100000.0
2008-11-21 07:53:00,74.06,74.06,74.04,74.06,54000000.0
2008-11-21 07:54:00,74.06,74.06,74.06,74.06,51000000.0
2008-11-21 07:55:00,74.06,74.06,74.06,74.06,28000000.0
2008-11-21 07:56:00,74.06,74.06,73.975,74.005,111300000.0
2008-11-21 07:57:00,74.0,74.01,73.995,74.01,58000000.0
2008-11-21 07:58:00,74.01,74.015,74.005,74.01,44800000.0
2008-11-21 07:59:00,74.01,74.02,73.97,74.005,93800000.0
2008-11-21 08:00:00,74.0,74.0,73.97,73.975,82400000.0
2008-11-21 08:01:00,73.97,73.975,73.93,73.935,136000000.0
2008-11-21 08:02:00,73.935,73.94,73.875,73.885,93200000.0
2008-11-21 08:03:00,73.89,73.905,73.89,73.9,45600000.0
2008-11-21 08:04:00,73.905,73.905,73.9,73.9,42800000.0
2008-11-21 08:05:00,73.9,73.945,73.9,73.92,39200000.0
2008-11-21 08:06:00,73.92,73.935,73.915,73.93,45900000.0
2008-11-21 08:07:00,73.93,73.93,73.915,73.93,47500000.0
2008-11-21 08:08:00,73.935,73.98,73.935,73.98,52500000.0
2008-11-21 08:09:00,73.98,74.02,73.945,73.96,105000000.0
2008-11-21 08:10:00,73.96,73.96,73.945,73.95,19200000.0
2008-11-21 08:11:00,73.955,73.985,73.945,73.985,39300000.0
2008-11-21 08:12:00,73.985,73.985,73.925,73.925,41200000.0
2008-11-21 08:13:00,73.93,73.97,73.9,73.9,143100000.0
2008-11-21 08:14:00,73.9,73.9,73.9,73.9,246900000.0
2008-11-21 08:15:00,73.9,73.9,73.81,73.845,92200000.0
2008-11-21 08:16:00,73.845,73.87,73.825,73.86,46100000.0
2008-11-21 08:17:00,73.87,73.925,73.87,73.915,100200000.0
2008-11-21 08:18:00,73.915,73.915,73.855,73.88,102200000.0
2008-11-21 08:19:00,73.89,73.915,73.865,73.9,105900000.0
2008-11-21 08:20:00,73.895,73.9,73.86,73.89,79800000.0
2008-11-21 08:21:00,73.895,73.93,73.845,73.915,94200000.0
2008-11-21 08:22:00,73.915,73.93,73.885,73.9,85600000.0
2008-11-21 08:23:00,73.905,73.925,73.905,73.925,11800000.0
2008-11-21 08:24:00,73.93,74.055,73.925,74.045,103000000.0
2008-11-21 08:25:00,74.04,74.05,74.015,74.04,125700000.0
2008-11-21 08:26:00,74.045,74.08,74.045,74.065,60700000.0
2008-11-21 08:27:00,74.065,74.12,74.06,74.105,122800000.0
2008-11-21 08:28:00,74.105,74.16,74.105,74.14,128100000.0
2008-11-21 08:29:00,74.14,74.14,74.115,74.115,51700000.0
2008-11-21 08:30:00,74.115,74.115,74.075,74.075,53800000.0
2008-11-21 08:31:00,74.075,74.1,74.075,74.075,42800000.0
2008-11-21 08:32:00,74.075,74.085,74.075,74.085,33400000.0
2008-11-21 08:33:00,74.09,74.1,74.085,74.085,39100000.0
2008-11-21 08:34:00,74.09,74.1,74.085,74.095,33600000.0
2008-11-21 08:35:00,74.1,74.13,74.095,74.095,64100000.0
2008-11-21 08:36:00,74.095,74.12,74.09,74.115,66200000.0
2008-11-21 08:37:00,74.13,74.13,74.105,74.12,68100000.0
2008-11-21 08:38:00,74.12,74.12,74.095,74.11,58400000.0
2008-11-21 08:39:00,74.11,74.135,74.11,74.13,57000000.0
2008-11-21 08:40:00,74.13,74.165,74.13,74.15,68100000.0
2008-11-21 08:41:00,74.155,74.195,74.155,74.19,168900000.0
2008-11-21 08:42:00,74.2,74.2,74.175,74.18,50900000.0
2008-11-21 08:43:00,74.18,74.195,74.165,74.195,31200000.0
2008-11-21 08:44:00,74.21,74.21,74.175,74.195,71400000.0
2008-11-21 08:45:00,74.195,74.2,74.14,74.14,106700000.0
2008-11-21 08:46:00,74.14,74.14,74.05,74.08,80000000.0
2008-11-21 08:47:00,74.08,74.1,74.05,74.05,52300000.0
2008-11-21 08:48:00,74.05,74.075,74.04,74.05,49200000.0
2008-11-21 08:49:00,74.07,74.08,73.98,73.995,53100000.0
2008-11-21 08:50:00,74.0,74.075,73.995,74.06,155600000.0
2008-11-21 08:51:00,74.055,74.065,74.035,74.06,87800000.0
2008-11-21 08:52:00,74.065,74.075,74.065,74.075,47400000.0
2008-11-21 08:53:00,74.07,74.075,74.05,74.075,27500000.0
2008-11-21 08:54:00,74.085,74.095,74.075,74.075,50300000.0
2008-11-21 08:55:00,74.07,74.09,74.005,74.015,96600000.0
2008-11-21 08:56:00,74.02,74.075,74.02,74.065,55900000.0
2008-11-21 08:57:00,74.07,74.13,74.07,74.105,76900000.0
2008-11-21 08:58:00,74.105,74.115,74.095,74.105,39400000.0
2008-11-21 08:59:00,74.105,74.11,74.065,74.075,79600000.0
2008-11-21 09:00:00,74.07,74.085,73.905,73.97,120100000.0
2008-11-21 09:01:00,74.0,74.045,73.9,73.985,82000000.0
2008-11-21 09:02:00,73.98,74.03,73.98,73.995,59500000.0
2008-11-21 09:03:00,73.99,74.0,73.965,73.965,47400000.0
2008-11-21 09:04:00,73.985,74.025,73.97,74.0,79300000.0
2008-11-21 09:05:00,74.0,74.025,73.98,73.995,71800000.0
2008-11-21 09:06:00,73.985,74.01,73.975,74.005,60800000.0
2008-11-21 09:07:00,74.01,74.02,73.94,73.97,84400000.0
2008-11-21 09:08:00,73.99,74.035,73.99,74.025,36400000.0
2008-11-21 09:09:00,74.03,74.03,73.995,73.995,25200000.0
2008-11-21 09:10:00,73.995,74.0,73.97,73.98,56500000.0
2008-11-21 09:11:00,74.045,74.06,74.005,74.005,44400000.0
2008-11-21 09:12:00,74.01,74.03,73.99,74.025,70600000.0
2008-11-21 09:13:00,74.03,74.035,74.015,74.02,22400000.0
2008-11-21 09:14:00,74.025,74.085,74.02,74.085,68600000.0
2008-11-21 09:15:00,74.085,74.105,74.085,74.105,59100000.0
2008-11-21 09:16:00,74.115,74.115,74.1,74.115,18800000.0
2008-11-21 09:17:00,74.12,74.12,74.075,74.08,29900000.0
2008-11-21 09:18:00,74.075,74.12,74.065,74.12,31300000.0
2008-11-21 09:19:00,74.125,74.175,74.1,74.11,151700000.0
2008-11-21 09:20:00,74.105,74.16,74.09,74.09,104000000.0
2008-11-21 09:21:00,74.09,74.12,74.085,74.095,48100000.0
2008-11-21 09:22:00,74.1,74.135,74.09,74.095,51700000.0
2008-11-21 09:23:00,74.085,74.12,74.07,74.075,79300000.0
2008-11-21 09:24:00,74.07,74.08,74.03,74.05,57200000.0
2008-11-21 09:25:00,74.05,74.075,74.04,74.07,53400000.0
2008-11-21 09:26:00,74.07,74.075,74.06,74.06,14600000.0
2008-11-21 09:27:00,74.06,74.06,74.055,74.055,19800000.0
2008-11-21 09:28:00,74.055,74.055,74.03,74.035,64700000.0
2008-11-21 09:29:00,74.04,74.075,74.025,74.075,111800000.0
2008-11-21 09:30:00,74.075,74.13,74.06,74.08,83400000.0
2008-11-21 09:31:00,74.075,74.085,74.025,74.065,97000000.0
2008-11-21 09:32:00,74.06,74.095,74.045,74.065,69900000.0
2008-11-21 09:33:00,74.07,74.1,74.06,74.07,87400000.0
2008-11-21 09:34:00,74.07,74.07,74.01,74.02,21600000.0
2008-11-21 09:35:00,74.025,74.05,74.01,74.04,58600000.0
2008-11-21 09:36:00,74.04,74.055,74.0,74.04,56500000.0
2008-11-21 09:37:00,74.035,74.06,74.035,74.04,31600000.0
2008-11-21 09:38:00,74.04,74.045,74.015,74.035,34600000.0
2008-11-21 09:39:00,74.035,74.065,74.025,74.065,48000000.0
2008-11-21 09:40:00,74.07,74.1,74.045,74.055,37900000.0
2008-11-21 09:41:00,74.05,74.05,74.01,74.01,68300000.0
2008-11-21 09:42:00,74.01,74.09,74.005,74.03,112800000.0
2008-11-21 09:43:00,74.03,74.085,74.03,74.085,19600000.0
2008-11-21 09:44:00,74.09,74.095,74.035,74.085,31600000.0
2008-11-21 09:45:00,74.095,74.11,74.055,74.065,38000000.0
2008-11-21 09:46:00,74.06,74.07,74.03,74.035,47800000.0
2008-11-21 09:47:00,74.04,74.055,74.02,74.055,54500000.0
2008-11-21 09:48:00,74.055,74.11,74.05,74.11,82300000.0
2008-11-21 09:49:00,74.11,74.13,74.095,74.125,56500000.0
2008-11-21 09:50:00,74.125,74.185,74.125,74.185,51500000.0
2008-11-21 09:51:00,74.18,74.22,74.165,74.165,87700000.0
2008-11-21 09:52:00,74.175,74.265,74.175,74.265,100700000.0
2008-11-21 09:53:00,74.27,74.295,74.235,74.25,52000000.0
2008-11-21 09:54:00,74.245,74.365,74.23,74.33,44600000.0
2008-11-21 09:55:00,74.325,74.355,74.28,74.29,203300000.0
2008-11-21 09:56:00,74.285,74.38,74.28,74.34,155900000.0
2008-11-21 09:57:00,74.34,74.455,74.335,74.455,110100000.0
2008-11-21 09:58:00,74.455,74.565,74.38,74.55,412899997.0
2008-11-21 09:59:00,74.55,74.55,74.465,74.495,86400000.0
2008-11-21 10:00:00,74.48,74.495,74.32,74.38,148000000.0
2008-11-21 10:01:00,74.38,74.415,74.295,74.415,104800000.0
2008-11-21 10:02:00,74.42,74.435,74.415,74.435,27300000.0
2008-11-21 10:03:00,74.455,74.49,74.33,74.355,163400000.0
2008-11-21 10:04:00,74.36,74.39,74.345,74.385,41000000.0
2008-11-21 10:05:00,74.39,74.43,74.385,74.405,73000000.0
2008-11-21 10:06:00,74.41,74.42,74.395,74.4,22000000.0
2008-11-21 10:07:00,74.4,74.4,74.34,74.375,46500000.0
2008-11-21 10:08:00,74.37,74.375,74.345,74.35,24000000.0
2008-11-21 10:09:00,74.345,74.35,74.295,74.34,53000000.0
2008-11-21 10:10:00,74.33,74.375,74.33,74.365,42000000.0
2008-11-21 10:11:00,74.365,74.365,74.32,74.325,40500000.0
2008-11-21 10:12:00,74.32,74.34,74.3,74.325,74200000.0
2008-11-21 10:13:00,74.33,74.36,74.3,74.34,73200000.0
2008-11-21 10:14:00,74.335,74.405,74.315,74.405,59000000.0
2008-11-21 10:15:00,74.405,74.445,74.35,74.445,86200000.0
2008-11-21 10:16:00,74.44,74.465,74.4,74.465,88400000.0
2008-11-21 10:17:00,74.455,74.475,74.405,74.44,101000000.0
2008-11-21 10:18:00,74.44,74.5,74.44,74.485,70900000.0
2008-11-21 10:19:00,74.48,74.495,74.455,74.47,61000000.0
2008-11-21 10:20:00,74.47,74.49,74.43,74.43,68600000.0
2008-11-21 10:21:00,74.43,74.45,74.42,74.43,81400000.0
2008-11-21 10:22:00,74.43,74.435,74.42,74.43,30000000.0
2008-11-21 10:23:00,74.435,74.435,74.37,74.37,80000000.0
2008-11-21 10:24:00,74.37,74.43,74.37,74.42,115700000.0
2008-11-21 10:25:00,74.425,74.425,74.355,74.395,75100000.0
2008-11-21 10:26:00,74.385,74.43,74.38,74.41,64000000.0
2008-11-21 10:27:00,74.405,74.45,74.395,74.445,70500000.0
2008-11-21 10:28:00,74.44,74.485,74.435,74.475,75400000.0
2008-11-21 10:29:00,74.48,74.54,74.46,74.48,74200000.0
2008-11-21 10:30:00,74.475,74.54,74.475,74.52,101400000.0
2008-11-21 10:31:00,74.515,74.55,74.47,74.55,82100000.0
2008-11-21 10:32:00,74.545,74.555,74.52,74.54,106300000.0
2008-11-21 10:33:00,74.54,74.55,74.515,74.54,121000000.0
2008-11-21 10:34:00,74.54,74.555,74.535,74.545,37000000.0
2008-11-21 10:35:00,74.545,74.595,74.54,74.595,43000000.0
2008-11-21 10:36:00,74.595,74.625,74.56,74.585,86500000.0
2008-11-21 10:37:00,74.575,74.605,74.565,74.6,87100000.0
2008-11-21 10:38:00,74.595,74.645,74.57,74.64,74400000.0
2008-11-21 10:39:00,74.635,74.725,74.625,74.72,125000000.0
2008-11-21 10:40:00,74.72,74.72,74.655,74.66,85000000.0
2008-11-21 10:41:00,74.655,74.68,74.625,74.64,54000000.0
2008-11-21 10:42:00,74.645,74.665,74.64,74.655,22500000.0
2008-11-21 10:43:00,74.65,74.69,74.62,74.665,77800000.0
2008-11-21 10:44:00,74.665,74.665,74.58,74.605,563099998.0
2008-11-21 10:45:00,74.615,74.645,74.52,74.56,144100000.0
2008-11-21 10:46:00,74.57,74.595,74.495,74.52,121700000.0
2008-11-21 10:47:00,74.515,74.545,74.515,74.52,159600000.0
2008-11-21 10:48:00,74.52,74.565,74.51,74.52,163200000.0
2008-11-21 10:49:00,74.52,74.545,74.52,74.545,105100000.0
2008-11-21 10:50:00,74.545,74.59,74.535,74.54,183800000.0
2008-11-21 10:51:00,74.54,74.6,74.54,74.585,81800000.0
2008-11-21 10:52:00,74.585,74.645,74.57,74.58,108100000.0
2008-11-21 10:53:00,74.58,74.59,74.58,74.585,52800000.0
2008-11-21 10:54:00,74.585,74.61,74.55,74.56,95400000.0
2008-11-21 10:55:00,74.555,74.555,74.425,74.545,143600000.0
2008-11-21 10:56:00,74.55,74.57,74.525,74.53,112900000.0
2008-11-21 10:57:00,74.53,74.54,74.505,74.52,60100000.0
2008-11-21 10:58:00,74.525,74.585,74.52,74.56,95900000.0
2008-11-21 10:59:00,74.56,74.56,74.43,74.435,105200000.0
2008-11-21 11:00:00,74.435,74.56,74.435,74.47,348100000.0
2008-11-21 11:01:00,74.47,74.49,74.47,74.47,251300000.0
2008-11-21 11:02:00,74.47,74.47,74.47,74.47,576000000.0
2008-11-21 11:03:00,74.47,74.47,74.425,74.445,86000000.0
2008-11-21 11:04:00,74.445,74.465,74.435,74.455,51500000.0
2008-11-21 11:05:00,74.455,74.455,74.4,74.455,51000000.0
2008-11-21 11:06:00,74.455,74.47,74.415,74.435,102300000.0
2008-11-21 11:07:00,74.43,74.445,74.42,74.445,43000000.0
2008-11-21 11:08:00,74.435,74.475,74.415,74.475,53900000.0
2008-11-21 11:09:00,74.48,74.48,74.455,74.455,35000000.0
2008-11-21 11:10:00,74.435,74.5,74.415,74.495,69000000.0
2008-11-21 11:11:00,74.495,74.495,74.43,74.455,91000000.0
2008-11-21 11:12:00,74.475,74.5,74.465,74.49,26500000.0
2008-11-21 11:13:00,74.495,74.505,74.49,74.495,30000000.0
2008-11-21 11:14:00,74.505,74.535,74.5,74.535,28000000.0
2008-11-21 11:15:00,74.535,74.585,74.53,74.575,55500000.0
2008-11-21 11:16:00,74.57,74.575,74.525,74.545,66900000.0
2008-11-21 11:17:00,74.55,74.615,74.53,74.595,96200000.0
2008-11-21 11:18:00,74.575,74.585,74.56,74.585,135400000.0
2008-11-21 11:19:00,74.585,74.585,74.55,74.55,36200000.0
2008-11-21 11:20:00,74.55,74.6,74.55,74.6,69900000.0
2008-11-21 11:21:00,74.61,74.61,74.58,74.58,37500000.0
2008-11-21 11:22:00,74.575,74.595,74.565,74.57,71000000.0
2008-11-21 11:23:00,74.56,74.59,74.555,74.575,90700000.0
2008-11-21 11:24:00,74.575,74.605,74.575,74.6,32500000.0
2008-11-21 11:25:00,74.595,74.6,74.58,74.6,25500000.0
2008-11-21 11:26:00,74.61,74.63,74.605,74.62,41000000.0
2008-11-21 11:27:00,74.625,74.635,74.585,74.62,49500000.0
2008-11-21 11:28:00,74.615,74.625,74.615,74.62,12000000.0
2008-11-21 11:29:00,74.61,74.62,74.6,74.61,30500000.0
2008-11-21 11:30:00,74.605,74.605,74.47,74.51,1019400002.0
2008-11-21 11:31:00,74.5,74.555,74.495,74.52,89900000.0
2008-11-21 11:32:00,74.515,74.525,74.49,74.52,77500000.0
2008-11-21 11:33:00,74.53,74.55,74.485,74.535,85800000.0
2008-11-21 11:34:00,74.53,74.54,74.5,74.51,49500000.0
2008-11-21 11:35:00,74.5,74.54,74.49,74.51,69500000.0
2008-11-21 11:36:00,74.51,74.525,74.49,74.505,57700000.0
2008-11-21 11:37:00,74.5,74.53,74.5,74.5,43600000.0
2008-11-21 11:38:00,74.5,74.535,74.5,74.515,34000000.0
2008-11-21 11:39:00,74.515,74.52,74.49,74.495,29900000.0
2008-11-21 11:40:00,74.505,74.51,74.49,74.5,106200000.0
2008-11-21 11:41:00,74.51,74.54,74.51,74.54,40000000.0
2008-11-21 11:42:00,74.54,74.57,74.54,74.57,31000000.0
2008-11-21 11:43:00,74.575,74.61,74.565,74.61,60500000.0
2008-11-21 11:44:00,74.615,74.685,74.61,74.68,72500000.0
2008-11-21 11:45:00,74.675,74.7,74.67,74.685,77500000.0
2008-11-21 11:46:00,74.68,74.695,74.67,74.67,84300000.0
2008-11-21 11:47:00,74.67,74.685,74.67,74.67,74000000.0
2008-11-21 11:48:00,74.67,74.675,74.67,74.67,40400000.0
2008-11-21 11:49:00,74.67,74.68,74.635,74.635,23800000.0
2008-11-21 11:50:00,74.655,74.655,74.62,74.62,55000000.0
2008-11-21 11:51:00,74.62,74.63,74.62,74.62,43000000.0
2008-11-21 11:52:00,74.62,74.62,74.62,74.62,25200000.0
2008-11-21 11:53:00,74.62,74.625,74.62,74.62,23800000.0
2008-11-21 11:54:00,74.62,74.655,74.62,74.65,35500000.0
2008-11-21 11:55:00,74.66,74.67,74.64,74.645,41500000.0
2008-11-21 11:56:00,74.66,74.66,74.615,74.63,48600000.0
2008-11-21 11:57:00,74.625,74.66,74.625,74.64,68800000.0
2008-11-21 11:58:00,74.645,74.68,74.64,74.675,26500000.0
2008-11-21 11:59:00,74.675,74.675,74.585,74.59,71500000.0
2008-11-21 12:00:00,74.595,74.685,74.57,74.67,58000000.0
2008-11-21 12:01:00,74.665,74.74,74.66,74.7,241200000.0
2008-11-21 12:02:00,74.7,74.76,74.665,74.745,74900000.0
2008-11-21 12:03:00,74.75,74.825,74.745,74.825,42000000.0
2008-11-21 12:04:00,74.815,74.84,74.785,74.785,76000000.0
2008-11-21 12:05:00,74.78,74.795,74.7,74.705,50500000.0
2008-11-21 12:06:00,74.705,74.79,74.695,74.78,90100000.0
2008-11-21 12:07:00,74.775,74.78,74.745,74.76,65500000.0
2008-11-21 12:08:00,74.765,74.765,74.72,74.735,95300000.0
2008-11-21 12:09:00,74.73,74.73,74.68,74.68,94600000.0
2008-11-21 12:10:00,74.68,74.68,74.62,74.63,56000000.0
2008-11-21 12:11:00,74.635,74.64,74.61,74.615,37200000.0
2008-11-21 12:12:00,74.61,74.615,74.59,74.59,29500000.0
2008-11-21 12:13:00,74.59,74.625,74.57,74.625,46000000.0
2008-11-21 12:14:00,74.63,74.63,74.595,74.615,39000000.0
2008-11-21 12:15:00,74.615,74.66,74.615,74.63,76500000.0
2008-11-21 12:16:00,74.645,74.645,74.585,74.585,36500000.0
2008-11-21 12:17:00,74.585,74.6,74.585,74.59,28500000.0
2008-11-21 12:18:00,74.595,74.605,74.59,74.605,22700000.0
2008-11-21 12:19:00,74.615,74.62,74.59,74.605,68800000.0
2008-11-21 12:20:00,74.61,74.615,74.585,74.585,41500000.0
2008-11-21 12:21:00,74.585,74.585,74.485,74.485,59700000.0
2008-11-21 12:22:00,74.475,74.525,74.47,74.51,82000000.0
2008-11-21 12:23:00,74.5,74.5,74.425,74.425,85700000.0
2008-11-21 12:24:00,74.42,74.5,74.42,74.49,56000000.0
2008-11-21 12:25:00,74.495,74.555,74.49,74.535,77200000.0
2008-11-21 12:26:00,74.53,74.565,74.525,74.525,56000000.0
2008-11-21 12:27:00,74.53,74.58,74.53,74.57,42500000.0
2008-11-21 12:28:00,74.56,74.575,74.53,74.535,47700000.0
2008-11-21 12:29:00,74.53,74.535,74.51,74.525,36000000.0
2008-11-21 12:30:00,74.53,74.535,74.49,74.52,55000000.0
2008-11-21 12:31:00,74.51,74.53,74.5,74.52,19000000.0
2008-11-21 12:32:00,74.52,74.535,74.5,74.51,57700000.0
2008-11-21 12:33:00,74.51,74.525,74.505,74.515,40000000.0
2008-11-21 12:34:00,74.52,74.535,74.52,74.53,16500000.0
2008-11-21 12:35:00,74.53,74.535,74.51,74.51,17000000.0
2008-11-21 12:36:00,74.51,74.53,74.47,74.52,55500000.0
2008-11-21 12:37:00,74.53,74.55,74.5,74.5,37600000.0
2008-11-21 12:38:00,74.5,74.51,74.5,74.51,38400000.0
2008-11-21 12:39:00,74.515,74.565,74.51,74.56,50000000.0
2008-11-21 12:40:00,74.565,74.565,74.53,74.55,25000000.0
2008-11-21 12:41:00,74.56,74.57,74.55,74.565,19000000.0
2008-11-21 12:42:00,74.565,74.57,74.515,74.535,63800000.0
2008-11-21 12:43:00,74.535,74.535,74.525,74.535,14000000.0
2008-11-21 12:44:00,74.54,74.56,74.53,74.545,20500000.0
2008-11-21 12:45:00,74.55,74.555,74.52,74.53,23000000.0
2008-11-21 12:46:00,74.53,74.545,74.51,74.525,37000000.0
2008-11-21 12:47:00,74.52,74.525,74.47,74.49,58000000.0
2008-11-21 12:48:00,74.49,74.52,74.49,74.51,63500000.0
2008-11-21 12:49:00,74.505,74.535,74.49,74.525,89000000.0
2008-11-21 12:50:00,74.52,74.52,74.465,74.49,91100000.0
2008-11-21 12:51:00,74.485,74.495,74.47,74.48,69100000.0
2008-11-21 12:52:00,74.475,74.5,74.465,74.47,84100000.0
2008-11-21 12:53:00,74.465,74.47,74.425,74.425,58100000.0
2008-11-21 12:54:00,74.425,74.425,74.385,74.4,58500000.0
2008-11-21 12:55:00,74.405,74.42,74.385,74.405,72600000.0
2008-11-21 12:56:00,74.405,74.45,74.405,74.435,47500000.0
2008-11-21 12:57:00,74.445,74.505,74.44,74.495,49000000.0
2008-11-21 12:58:00,74.5,74.51,74.48,74.485,70000000.0
2008-11-21 12:59:00,74.495,74.505,74.485,74.505,28000000.0
2008-11-21 13:00:00,74.5,74.535,74.5,74.53,31500000.0
2008-11-21 13:01:00,74.535,74.56,74.53,74.55,17500000.0
2008-11-21 13:02:00,74.555,74.565,74.55,74.565,19000000.0
2008-11-21 13:03:00,74.56,74.575,74.545,74.55,44000000.0
2008-11-21 13:04:00,74.55,74.585,74.55,74.565,24000000.0
2008-11-21 13:05:00,74.56,74.565,74.54,74.545,28000000.0
2008-11-21 13:06:00,74.54,74.555,74.525,74.525,18000000.0
2008-11-21 13:07:00,74.53,74.54,74.5,74.505,53700000.0
2008-11-21 13:08:00,74.5,74.52,74.5,74.52,27000000.0
2008-11-21 13:09:00,74.525,74.53,74.495,74.525,36200000.0
2008-11-21 13:10:00,74.525,74.56,74.515,74.545,51800000.0
2008-11-21 13:11:00,74.55,74.57,74.515,74.525,59900000.0
2008-11-21 13:12:00,74.525,74.53,74.505,74.51,88400000.0
2008-11-21 13:13:00,74.515,74.52,74.47,74.47,60800000.0
2008-11-21 13:14:00,74.47,74.475,74.4,74.41,54400000.0
2008-11-21 13:15:00,74.415,74.415,74.335,74.39,64600000.0
2008-11-21 13:16:00,74.395,74.405,74.35,74.35,22000000.0
2008-11-21 13:17:00,74.365,74.4,74.355,74.375,41500000.0
2008-11-21 13:18:00,74.38,74.405,74.345,74.36,72100000.0
2008-11-21 13:19:00,74.365,74.39,74.315,74.315,48400000.0
2008-11-21 13:20:00,74.315,74.355,74.315,74.345,37000000.0
2008-11-21 13:21:00,74.35,74.42,74.35,74.395,44600000.0
2008-11-21 13:22:00,74.4,74.405,74.385,74.39,11000000.0
2008-11-21 13:23:00,74.385,74.435,74.385,74.415,30000000.0
2008-11-21 13:24:00,74.42,74.425,74.405,74.41,24000000.0
2008-11-21 13:25:00,74.405,74.41,74.375,74.38,41500000.0
2008-11-21 13:26:00,74.37,74.37,74.325,74.335,58500000.0
2008-11-21 13:27:00,74.335,74.37,74.33,74.34,45000000.0
2008-11-21 13:28:00,74.345,74.36,74.34,74.34,21000000.0
2008-11-21 13:29:00,74.345,74.435,74.345,74.425,76100000.0
2008-11-21 13:30:00,74.42,74.46,74.42,74.435,44000000.0
2008-11-21 13:31:00,74.44,74.455,74.405,74.41,29000000.0
2008-11-21 13:32:00,74.415,74.415,74.33,74.355,85500000.0
2008-11-21 13:33:00,74.355,74.36,74.25,74.28,132200000.0
2008-11-21 13:34:00,74.28,74.325,74.28,74.325,60500000.0
2008-11-21 13:35:00,74.33,74.355,74.325,74.335,36500000.0
2008-11-21 13:36:00,74.34,74.345,74.31,74.31,34000000.0
2008-11-21 13:37:00,74.31,74.325,74.255,74.26,29000000.0
2008-11-21 13:38:00,74.265,74.265,74.2,74.245,36500000.0
2008-11-21 13:39:00,74.24,74.26,74.14,74.15,77800000.0
2008-11-21 13:40:00,74.155,74.22,74.145,74.21,48000000.0
2008-11-21 13:41:00,74.205,74.235,74.2,74.2,77600000.0
2008-11-21 13:42:00,74.195,74.265,74.195,74.22,97000000.0
2008-11-21 13:43:00,74.23,74.275,74.22,74.26,50600000.0
2008-11-21 13:44:00,74.26,74.275,74.21,74.235,41000000.0
2008-11-21 13:45:00,74.235,74.235,74.22,74.225,54600000.0
2008-11-21 13:46:00,74.23,74.235,74.185,74.19,29000000.0
2008-11-21 13:47:00,74.195,74.215,74.16,74.185,57600000.0
2008-11-21 13:48:00,74.175,74.175,74.14,74.15,84600000.0
2008-11-21 13:49:00,74.155,74.16,74.11,74.12,71900000.0
2008-11-21 13:50:00,74.125,74.165,74.095,74.155,62700000.0
2008-11-21 13:51:00,74.15,74.16,74.135,74.15,50600000.0
2008-11-21 13:52:00,74.155,74.155,74.11,74.13,60900000.0
2008-11-21 13:53:00,74.125,74.165,74.11,74.155,42300000.0
2008-11-21 13:54:00,74.155,74.155,74.11,74.12,24700000.0
2008-11-21 13:55:00,74.11,74.13,74.095,74.12,83800000.0
2008-11-21 13:56:00,74.125,74.135,74.09,74.125,78500000.0
2008-11-21 13:57:00,74.125,74.15,74.095,74.11,76100000.0
2008-11-21 13:58:00,74.095,74.1,74.0,74.09,146700000.0
2008-11-21 13:59:00,74.095,74.105,74.065,74.065,44000000.0
2008-11-21 14:00:00,74.065,74.14,73.995,74.125,108800000.0
2008-11-21 14:01:00,74.135,74.19,74.12,74.18,79500000.0
2008-11-21 14:02:00,74.175,74.215,74.175,74.215,77000000.0
2008-11-21 14:03:00,74.22,74.22,74.08,74.155,105500000.0
2008-11-21 14:04:00,74.15,74.155,74.13,74.14,77000000.0
2008-11-21 14:05:00,74.14,74.14,74.08,74.095,81700000.0
2008-11-21 14:06:00,74.1,74.135,74.09,74.135,107100000.0
2008-11-21 14:07:00,74.135,74.14,74.1,74.105,35000000.0
2008-11-21 14:08:00,74.105,74.115,74.08,74.095,45600000.0
2008-11-21 14:09:00,74.085,74.105,74.085,74.095,36000000.0
2008-11-21 14:10:00,74.095,74.11,74.09,74.11,23000000.0
2008-11-21 14:11:00,74.105,74.115,74.085,74.105,37500000.0
2008-11-21 14:12:00,74.11,74.11,74.07,74.075,25500000.0
2008-11-21 14:13:00,74.075,74.105,74.075,74.1,28500000.0
2008-11-21 14:14:00,74.1,74.105,74.1,74.1,11000000.0
2008-11-21 14:15:00,74.1,74.11,74.095,74.11,32000000.0
2008-11-21 14:16:00,74.115,74.115,74.08,74.1,38000000.0
2008-11-21 14:17:00,74.1,74.11,74.055,74.055,81200000.0
2008-11-21 14:18:00,74.06,74.075,74.045,74.065,65400000.0
2008-11-21 14:19:00,74.06,74.075,74.06,74.065,25100000.0
2008-11-21 14:20:00,74.06,74.06,74.04,74.04,23800000.0
2008-11-21 14:21:00,74.045,74.055,74.04,74.045,24700000.0
2008-11-21 14:22:00,74.045,74.055,74.04,74.04,38500000.0
2008-11-21 14:23:00,74.04,74.04,73.99,73.995,33000000.0
2008-11-21 14:24:00,74.0,74.025,73.99,73.99,45400000.0
2008-11-21 14:25:00,73.99,74.025,73.95,73.995,117200000.0
2008-11-21 14:26:00,74.0,74.015,73.94,73.94,37000000.0
2008-11-21 14:27:00,73.945,73.955,73.925,73.935,68500000.0
2008-11-21 14:28:00,73.935,73.95,73.925,73.925,27500000.0
2008-11-21 14:29:00,73.94,73.95,73.9,73.9,93000000.0
2008-11-21 14:30:00,73.895,73.9,73.805,73.805,82000000.0
2008-11-21 14:31:00,73.805,73.81,73.765,73.8,106600000.0
2008-11-21 14:32:00,73.795,73.8,73.715,73.72,70600000.0
2008-11-21 14:33:00,73.72,73.735,73.695,73.73,57100000.0
2008-11-21 14:34:00,73.73,73.83,73.73,73.825,109900000.0
2008-11-21 14:35:00,73.825,73.845,73.78,73.84,59500000.0
2008-11-21 14:36:00,73.84,73.895,73.81,73.865,108500000.0
2008-11-21 14:37:00,73.87,73.975,73.86,73.975,85600000.0
2008-11-21 14:38:00,73.98,74.01,73.945,73.955,114400000.0
2008-11-21 14:39:00,73.96,74.015,73.915,73.975,87700000.0
2008-11-21 14:40:00,73.97,74.055,73.96,74.055,61800000.0
2008-11-21 14:41:00,74.035,74.11,74.015,74.11,37500000.0
2008-11-21 14:42:00,74.105,74.16,74.095,74.15,54000000.0
2008-11-21 14:43:00,74.135,74.17,74.105,74.145,94300000.0
2008-11-21 14:44:00,74.145,74.22,74.14,74.21,104800000.0
2008-11-21 14:45:00,74.215,74.31,74.215,74.31,31000000.0
2008-11-21 14:46:00,74.31,74.31,74.145,74.18,315000010.0
2008-11-21 14:47:00,74.175,74.215,74.155,74.195,102500000.0
2008-11-21 14:48:00,74.19,74.225,74.185,74.21,44500000.0
2008-11-21 14:49:00,74.225,74.225,74.16,74.165,61500000.0
2008-11-21 14:50:00,74.165,74.165,74.13,74.14,57500000.0
2008-11-21 14:51:00,74.135,74.145,74.12,74.145,16000000.0
2008-11-21 14:52:00,74.155,74.205,74.15,74.155,45000000.0
2008-11-21 14:53:00,74.15,74.235,74.145,74.185,48500000.0
2008-11-21 14:54:00,74.185,74.185,74.135,74.14,53500000.0
2008-11-21 14:55:00,74.135,74.15,74.07,74.1,52300000.0
2008-11-21 14:56:00,74.095,74.175,74.095,74.135,54000000.0
2008-11-21 14:57:00,74.14,74.155,74.085,74.095,42200000.0
2008-11-21 14:58:00,74.09,74.11,74.085,74.09,19500000.0
2008-11-21 14:59:00,74.095,74.095,74.055,74.055,22000000.0
2008-11-21 15:00:00,74.055,74.06,73.975,74.055,158500000.0
2008-11-21 15:01:00,74.055,74.07,74.0,74.05,135700000.0
2008-11-21 15:02:00,74.045,74.14,74.0,74.13,167800000.0
2008-11-21 15:03:00,74.125,74.125,74.045,74.06,76700000.0
2008-11-21 15:04:00,74.06,74.065,73.98,73.99,138900000.0
2008-11-21 15:05:00,73.98,74.015,73.925,74.015,89600000.0
2008-11-21 15:06:00,74.02,74.05,73.985,73.99,76700000.0
2008-11-21 15:07:00,73.995,74.025,73.99,74.005,33200000.0
2008-11-21 15:08:00,74.0,74.0,73.915,73.995,64900000.0
2008-11-21 15:09:00,73.995,73.995,73.945,73.95,40500000.0
2008-11-21 15:10:00,73.945,73.945,73.9,73.93,37900000.0
2008-11-21 15:11:00,73.94,73.945,73.88,73.89,42600000.0
2008-11-21 15:12:00,73.905,73.975,73.905,73.95,62400000.0
2008-11-21 15:13:00,73.955,73.975,73.94,73.94,26000000.0
2008-11-21 15:14:00,73.95,73.98,73.865,73.865,62100000.0
2008-11-21 15:15:00,73.86,73.895,73.84,73.89,68000000.0
2008-11-21 15:16:00,73.885,73.905,73.84,73.89,80900000.0
2008-11-21 15:17:00,73.885,73.93,73.855,73.915,88300000.0
2008-11-21 15:18:00,73.915,73.985,73.915,73.94,41600000.0
2008-11-21 15:19:00,73.94,73.97,73.91,73.965,67600000.0
2008-11-21 15:20:00,73.96,74.025,73.96,74.02,38700000.0
2008-11-21 15:21:00,74.015,74.015,73.995,74.01,50000000.0
2008-11-21 15:22:00,74.015,74.03,73.97,74.02,67200000.0
2008-11-21 15:23:00,74.01,74.095,74.01,74.045,72500000.0
2008-11-21 15:24:00,74.04,74.125,74.015,74.115,104000000.0
2008-11-21 15:25:00,74.11,74.37,74.11,74.345,163700000.0
2008-11-21 15:26:00,74.345,74.345,74.295,74.325,103000000.0
2008-11-21 15:27:00,74.32,74.36,74.3,74.305,84500000.0
2008-11-21 15:28:00,74.315,74.345,74.3,74.315,76800000.0
2008-11-21 15:29:00,74.31,74.31,74.22,74.265,123100000.0
2008-11-21 15:30:00,74.27,74.3,74.265,74.285,56600000.0
2008-11-21 15:31:00,74.295,74.345,74.26,74.285,122200000.0
2008-11-21 15:32:00,74.28,74.36,74.28,74.36,115300000.0
2008-11-21 15:33:00,74.365,74.49,74.36,74.4,89000000.0
2008-11-21 15:34:00,74.395,74.435,74.355,74.39,121100000.0
2008-11-21 15:35:00,74.385,74.39,74.355,74.39,101800000.0
2008-11-21 15:36:00,74.39,74.395,74.295,74.325,132200000.0
2008-11-21 15:37:00,74.315,74.35,74.29,74.34,84600000.0
2008-11-21 15:38:00,74.335,74.42,74.335,74.355,86200000.0
2008-11-21 15:39:00,74.36,74.44,74.355,74.41,78400000.0
2008-11-21 15:40:00,74.41,74.45,74.36,74.4,112800000.0
2008-11-21 15:41:00,74.4,74.415,74.385,74.385,79800000.0
2008-11-21 15:42:00,74.38,74.4,74.34,74.395,114800000.0
2008-11-21 15:43:00,74.39,74.46,74.385,74.435,74000000.0
2008-11-21 15:44:00,74.435,74.435,74.355,74.41,78400000.0
2008-11-21 15:45:00,74.4,74.485,74.385,74.45,73200000.0
2008-11-21 15:46:00,74.45,74.45,74.405,74.42,65600000.0
2008-11-21 15:47:00,74.42,74.42,74.325,74.365,107600000.0
2008-11-21 15:48:00,74.37,74.37,74.28,74.325,206000000.0
2008-11-21 15:49:00,74.33,74.36,74.29,74.36,65800000.0
2008-11-21 15:50:00,74.355,74.4,74.335,74.35,49200000.0
2008-11-21 15:51:00,74.35,74.365,74.19,74.205,314600000.0
2008-11-21 15:52:00,74.21,74.25,74.205,74.225,40600000.0
2008-11-21 15:53:00,74.22,74.29,74.22,74.225,62000000.0
2008-11-21 15:54:00,74.23,74.24,74.12,74.185,121000000.0
2008-11-21 15:55:00,74.185,74.2,74.09,74.09,182000000.0
2008-11-21 15:56:00,74.09,74.22,74.09,74.215,177600000.0
2008-11-21 15:57:00,74.2,74.23,74.165,74.2,223200000.0
2008-11-21 15:58:00,74.2,74.33,74.2,74.325,66200000.0
2008-11-21 15:59:00,74.32,74.32,74.235,74.235,132000000.0
2008-11-21 16:00:00,74.24,74.305,74.235,74.305,122800000.0
2008-11-21 16:01:00,74.31,74.31,74.255,74.255,74600000.0
2008-11-21 16:02:00,74.26,74.275,74.19,74.2,72800000.0
2008-11-21 16:03:00,74.2,74.315,74.2,74.3,97800000.0
2008-11-21 16:04:00,74.31,74.315,74.28,74.285,91800000.0
2008-11-21 16:05:00,74.295,74.3,74.235,74.26,105000000.0
2008-11-21 16:06:00,74.25,74.3,74.225,74.28,67000000.0
2008-11-21 16:07:00,74.27,74.3,74.19,74.205,111800000.0
2008-11-21 16:08:00,74.205,74.21,74.15,74.15,143800000.0
2008-11-21 16:09:00,74.15,74.255,74.09,74.205,401600000.0
2008-11-21 16:10:00,74.205,74.28,74.17,74.17,81000000.0
2008-11-21 16:11:00,74.185,74.24,74.175,74.24,159400000.0
2008-11-21 16:12:00,74.24,74.32,74.24,74.32,56000000.0
2008-11-21 16:13:00,74.325,74.375,74.285,74.33,178200000.0
2008-11-21 16:14:00,74.335,74.35,74.15,74.165,159400000.0
2008-11-21 16:15:00,74.165,74.18,74.07,74.08,169200000.0
2008-11-21 16:16:00,74.085,74.13,74.08,74.11,186200000.0
2008-11-21 16:17:00,74.11,74.205,74.11,74.15,245600000.0
2008-11-21 16:18:00,74.15,74.16,73.955,74.12,278800006.0
2008-11-21 16:19:00,74.11,74.21,74.1,74.18,132000000.0
2008-11-21 16:20:00,74.18,74.205,74.14,74.14,85200000.0
2008-11-21 16:21:00,74.145,74.165,74.13,74.15,111200000.0
2008-11-21 16:22:00,74.145,74.22,74.145,74.22,107600000.0
2008-11-21 16:23:00,74.185,74.21,74.155,74.19,124400000.0
2008-11-21 16:24:00,74.19,74.28,74.18,74.275,43000000.0
2008-11-21 16:25:00,74.275,74.3,74.255,74.265,77800000.0
2008-11-21 16:26:00,74.265,74.275,74.25,74.27,58200000.0
2008-11-21 16:27:00,74.265,74.28,74.255,74.26,26000000.0
2008-11-21 16:28:00,74.26,74.28,74.21,74.245,106600000.0
2008-11-21 16:29:00,74.245,74.255,74.155,74.185,115400000.0
2008-11-21 16:30:00,74.195,74.2,74.035,74.08,127400000.0
2008-11-21 16:31:00,74.08,74.155,74.015,74.15,108400000.0
2008-11-21 16:32:00,74.155,74.305,74.155,74.215,142600000.0
2008-11-21 16:33:00,74.205,74.21,74.13,74.21,110400000.0
2008-11-21 16:34:00,74.215,74.255,74.135,74.255,129200000.0
2008-11-21 16:35:00,74.25,74.355,74.245,74.335,123800000.0
2008-11-21 16:36:00,74.325,74.36,74.265,74.265,95200000.0
2008-11-21 16:37:00,74.255,74.345,74.245,74.26,110000000.0
2008-11-21 16:38:00,74.26,74.295,74.215,74.245,123800000.0
2008-11-21 16:39:00,74.255,74.255,74.06,74.07,126000000.0
2008-11-21 16:40:00,74.065,74.115,74.01,74.1,141400000.0
2008-11-21 16:41:00,74.095,74.15,74.08,74.145,152200000.0
2008-11-21 16:42:00,74.14,74.16,74.06,74.09,108400000.0
2008-11-21 16:43:00,74.095,74.27,74.085,74.27,113600000.0
2008-11-21 16:44:00,74.255,74.295,74.18,74.27,127000000.0
2008-11-21 16:45:00,74.26,74.275,74.22,74.26,80000000.0
2008-11-21 16:46:00,74.26,74.295,74.225,74.275,107000000.0
2008-11-21 16:47:00,74.265,74.32,74.25,74.28,97600000.0
2008-11-21 16:48:00,74.275,74.34,74.265,74.32,87000000.0
2008-11-21 16:49:00,74.315,74.37,74.225,74.225,89400000.0
2008-11-21 16:50:00,74.23,74.34,74.23,74.285,84000000.0
2008-11-21 16:51:00,74.295,74.335,74.255,74.26,80400000.0
2008-11-21 16:52:00,74.255,74.26,74.19,74.205,68800000.0
2008-11-21 16:53:00,74.195,74.23,74.13,74.16,78400000.0
2008-11-21 16:54:00,74.17,74.195,74.105,74.115,129200000.0
2008-11-21 16:55:00,74.115,74.115,74.025,74.03,131000000.0
2008-11-21 16:56:00,74.03,74.12,74.015,74.015,130400000.0
2008-11-21 16:57:00,74.025,74.06,73.98,74.035,121600000.0
2008-11-21 16:58:00,74.04,74.075,74.02,74.055,104000000.0
2008-11-21 16:59:00,74.05,74.07,73.995,74.055,89600000.0
2008-11-21 17:00:00,74.065,74.075,74.02,74.03,127000000.0
2008-11-21 17:01:00,74.025,74.045,73.95,73.98,80000000.0
2008-11-21 17:02:00,73.985,73.985,73.835,73.94,105400000.0
2008-11-21 17:03:00,73.935,73.955,73.86,73.92,90800000.0
2008-11-21 17:04:00,73.925,73.975,73.87,73.885,81000000.0
2008-11-21 17:05:00,73.88,73.93,73.87,73.925,78000000.0
2008-11-21 17:06:00,73.93,73.935,73.85,73.865,110400000.0
2008-11-21 17:07:00,73.88,73.94,73.85,73.93,98600000.0
2008-11-21 17:08:00,73.93,73.99,73.93,73.99,95200000.0
2008-11-21 17:09:00,73.995,74.09,73.99,74.055,85000000.0
2008-11-21 17:10:00,74.05,74.095,74.02,74.065,286599996.0
2008-11-21 17:11:00,74.06,74.105,74.03,74.03,92800000.0
2008-11-21 17:12:00,74.035,74.085,74.0,74.025,82400000.0
2008-11-21 17:13:00,74.025,74.04,73.925,74.005,99400000.0
2008-11-21 17:14:00,73.995,73.995,73.925,73.95,72800000.0
2008-11-21 17:15:00,73.945,73.945,73.85,73.88,51400000.0
2008-11-21 17:16:00,73.885,73.885,73.825,73.875,76000000.0
2008-11-21 17:17:00,73.875,73.925,73.85,73.865,113400000.0
2008-11-21 17:18:00,73.865,73.92,73.835,73.905,117600000.0
2008-11-21 17:19:00,73.915,73.955,73.865,73.935,87000000.0
2008-11-21 17:20:00,73.93,74.005,73.9,73.93,112800000.0
2008-11-21 17:21:00,73.935,73.99,73.915,73.92,164000000.0
2008-11-21 17:22:00,73.925,74.025,73.92,74.005,151200000.0
2008-11-21 17:23:00,74.015,74.015,73.94,73.94,115600000.0
2008-11-21 17:24:00,73.94,73.985,73.92,73.93,120200000.0
2008-11-21 17:25:00,73.93,73.995,73.865,73.87,99000000.0
2008-11-21 17:26:00,73.87,73.975,73.845,73.92,111800000.0
2008-11-21 17:27:00,73.92,73.945,73.89,73.89,81400000.0
2008-11-21 17:28:00,73.885,73.915,73.85,73.915,96400000.0
2008-11-21 17:29:00,73.93,73.93,73.755,73.825,88800000.0
2008-11-21 17:30:00,73.82,73.895,73.8,73.88,147200000.0
2008-11-21 17:31:00,73.875,73.955,73.85,73.95,75000000.0
2008-11-21 17:32:00,73.94,74.01,73.94,73.985,87400000.0
2008-11-21 17:33:00,73.98,73.99,73.925,73.935,50200000.0
2008-11-21 17:34:00,73.93,73.945,73.815,73.835,115200000.0
2008-11-21 17:35:00,73.84,73.91,73.83,73.91,98400000.0
2008-11-21 17:36:00,73.905,73.985,73.905,73.95,79800000.0
2008-11-21 17:37:00,73.955,74.055,73.955,74.015,52000000.0
2008-11-21 17:38:00,74.015,74.095,74.005,74.035,146200000.0
2008-11-21 17:39:00,74.035,74.14,74.025,74.115,109600000.0
2008-11-21 17:40:00,74.135,74.135,74.05,74.095,88200000.0
2008-11-21 17:41:00,74.095,74.17,74.095,74.105,75000000.0
2008-11-21 17:42:00,74.1,74.12,74.02,74.04,71000000.0
2008-11-21 17:43:00,74.03,74.065,73.99,73.99,95200000.0
2008-11-21 17:44:00,74.005,74.035,73.885,73.91,99200000.0
2008-11-21 17:45:00,73.9,73.925,73.875,73.905,90000000.0
2008-11-21 17:46:00,73.9,74.08,73.895,74.06,141200000.0
2008-11-21 17:47:00,74.055,74.155,74.05,74.08,148200000.0
2008-11-21 17:48:00,74.09,74.11,73.985,74.05,126000000.0
2008-11-21 17:49:00,74.05,74.065,73.885,73.895,96000000.0
2008-11-21 17:50:00,73.895,73.915,73.815,73.875,116600000.0
2008-11-21 17:51:00,73.875,73.88,73.785,73.785,86600000.0
2008-11-21 17:52:00,73.795,73.945,73.775,73.83,180800000.0
2008-11-21 17:53:00,73.835,73.93,73.815,73.855,237800000.0
2008-11-21 17:54:00,73.86,73.905,73.82,73.84,112000000.0
2008-11-21 17:55:00,73.84,73.905,73.79,73.81,121600000.0
2008-11-21 17:56:00,73.81,73.91,73.81,73.83,93200000.0
2008-11-21 17:57:00,73.825,73.83,73.685,73.685,89200000.0
2008-11-21 17:58:00,73.68,73.755,73.68,73.735,92600000.0
2008-11-21 17:59:00,73.73,73.82,73.68,73.765,103400000.0
2008-11-21 18:00:00,73.785,74.075,73.785,74.075,199400000.0
2008-11-21 18:01:00,74.075,74.09,74.01,74.04,142600000.0
2008-11-21 18:02:00,74.04,74.055,73.915,73.93,100800000.0
2008-11-21 18:03:00,73.91,73.94,73.86,73.93,143000000.0
2008-11-21 18:04:00,73.925,73.925,73.84,73.865,165000000.0
2008-11-21 18:05:00,73.86,73.87,73.775,73.815,197600000.0
2008-11-21 18:06:00,73.82,73.88,73.74,73.74,321000000.0
2008-11-21 18:07:00,73.725,73.84,73.67,73.795,199800000.0
2008-11-21 18:08:00,73.795,73.805,73.7,73.775,179200000.0
2008-11-21 18:09:00,73.765,73.83,73.765,73.78,92800000.0
2008-11-21 18:10:00,73.78,73.79,73.685,73.685,113000000.0
2008-11-21 18:11:00,73.705,73.805,73.695,73.79,84000000.0
2008-11-21 18:12:00,73.795,73.815,73.765,73.775,71400000.0
2008-11-21 18:13:00,73.775,73.85,73.775,73.84,71800000.0
2008-11-21 18:14:00,73.83,73.83,73.715,73.805,108400000.0
2008-11-21 18:15:00,73.81,73.81,73.72,73.78,177800000.0
2008-11-21 18:16:00,73.795,73.815,73.73,73.76,104800000.0
2008-11-21 18:17:00,73.76,73.88,73.755,73.84,103800000.0
2008-11-21 18:18:00,73.835,73.835,73.735,73.8,123600000.0
2008-11-21 18:19:00,73.8,73.855,73.795,73.835,114800000.0
2008-11-21 18:20:00,73.835,73.895,73.735,73.77,200600000.0
2008-11-21 18:21:00,73.775,73.95,73.775,73.945,104800000.0
2008-11-21 18:22:00,73.94,74.005,73.9,73.955,116400000.0
2008-11-21 18:23:00,73.95,73.995,73.9,73.925,152000000.0
2008-11-21 18:24:00,73.92,74.1,73.92,74.06,89000000.0
2008-11-21 18:25:00,74.065,74.085,74.025,74.065,88200000.0
2008-11-21 18:26:00,74.07,74.11,74.045,74.105,68000000.0
2008-11-21 18:27:00,74.105,74.14,74.05,74.13,73600000.0
2008-11-21 18:28:00,74.135,74.19,74.1,74.1,81000000.0
2008-11-21 18:29:00,74.095,74.105,74.01,74.06,85200000.0
2008-11-21 18:30:00,74.055,74.065,74.005,74.025,104600000.0
2008-11-21 18:31:00,74.02,74.075,74.01,74.07,62000000.0
2008-11-21 18:32:00,74.08,74.085,73.985,73.995,88000000.0
2008-11-21 18:33:00,73.985,74.02,73.9,73.935,130600000.0
2008-11-21 18:34:00,73.94,74.01,73.925,73.965,75400000.0
2008-11-21 18:35:00,73.945,73.965,73.855,73.855,105800000.0
2008-11-21 18:36:00,73.855,73.86,73.75,73.765,108600000.0
2008-11-21 18:37:00,73.775,73.82,73.67,73.81,158200000.0
2008-11-21 18:38:00,73.82,73.87,73.81,73.85,101400000.0
2008-11-21 18:39:00,73.845,73.95,73.845,73.89,128600000.0
2008-11-21 18:40:00,73.895,73.97,73.895,73.965,158400000.0
2008-11-21 18:41:00,73.96,74.025,73.945,73.995,123000000.0
2008-11-21 18:42:00,73.995,74.125,73.96,74.105,109400000.0
2008-11-21 18:43:00,74.095,74.14,74.06,74.085,70600000.0
2008-11-21 18:44:00,74.085,74.13,74.03,74.03,1718800000.0
2008-11-21 18:45:00,74.03,74.09,74.03,74.065,648600000.0
2008-11-21 18:46:00,74.065,74.07,74.02,74.05,64000000.0
2008-11-21 18:47:00,74.05,74.06,73.965,73.965,106400000.0
2008-11-21 18:48:00,73.965,74.055,73.955,74.045,94000000.0
2008-11-21 18:49:00,74.045,74.08,73.96,74.01,143000000.0
2008-11-21 18:50:00,74.01,74.08,74.01,74.07,199200000.0
2008-11-21 18:51:00,74.07,74.08,73.985,73.985,134200000.0
2008-11-21 18:52:00,73.98,74.06,73.965,74.03,125400000.0
2008-11-21 18:53:00,74.03,74.065,73.97,73.995,64000000.0
2008-11-21 18:54:00,74.0,74.005,73.95,73.965,104400000.0
2008-11-21 18:55:00,73.965,74.045,73.965,74.035,78400000.0
2008-11-21 18:56:00,74.04,74.065,74.015,74.06,64600000.0
2008-11-21 18:57:00,74.06,74.11,74.055,74.105,86400000.0
2008-11-21 18:58:00,74.1,74.11,74.02,74.105,85400000.0
2008-11-21 18:59:00,74.11,74.255,74.075,74.25,125200000.0
2008-11-21 19:00:00,74.24,74.25,74.13,74.135,132600000.0
2008-11-21 19:01:00,74.14,74.145,73.995,74.055,767000003.0
2008-11-21 19:02:00,74.065,74.095,74.05,74.055,51200000.0
2008-11-21 19:03:00,74.055,74.1,74.055,74.09,27000000.0
2008-11-21 19:04:00,74.08,74.14,74.08,74.12,35000000.0
2008-11-21 19:05:00,74.125,74.16,74.11,74.155,31000000.0
2008-11-21 19:06:00,74.17,74.22,74.16,74.175,66400000.0
2008-11-21 19:07:00,74.195,74.405,74.17,74.395,91800000.0
2008-11-21 19:08:00,74.395,74.44,74.315,74.385,535600000.0
2008-11-21 19:09:00,74.38,74.385,74.315,74.34,233200000.0
2008-11-21 19:10:00,74.34,74.34,74.235,74.265,59800000.0
2008-11-21 19:11:00,74.265,74.29,74.255,74.27,44000000.0
2008-11-21 19:12:00,74.275,74.37,74.27,74.36,53000000.0
2008-11-21 19:13:00,74.365,74.395,74.325,74.325,88000000.0
2008-11-21 19:14:00,74.32,74.335,74.3,74.305,40000000.0
2008-11-21 19:15:00,74.31,74.385,74.31,74.37,85800000.0
2008-11-21 19:16:00,74.37,74.405,74.365,74.375,59200000.0
2008-11-21 19:17:00,74.37,74.43,74.355,74.385,127000000.0
2008-11-21 19:18:00,74.38,74.38,74.325,74.335,927000015.0
2008-11-21 19:19:00,74.335,74.37,74.31,74.365,60000000.0
2008-11-21 19:20:00,74.37,74.41,74.335,74.41,126200000.0
2008-11-21 19:21:00,74.415,74.435,74.385,74.41,113400000.0
2008-11-21 19:22:00,74.41,74.48,74.395,74.465,149200000.0
2008-11-21 19:23:00,74.465,74.465,74.36,74.4,225000001.0
2008-11-21 19:24:00,74.395,74.42,74.355,74.4,175000000.0
2008-11-21 19:25:00,74.395,74.47,74.385,74.45,214400000.0
2008-11-21 19:26:00,74.455,74.51,74.42,74.475,144600000.0
2008-11-21 19:27:00,74.46,74.505,74.455,74.47,123000000.0
2008-11-21 19:28:00,74.47,74.48,74.42,74.43,71200000.0
2008-11-21 19:29:00,74.44,74.525,74.44,74.5,43000000.0
2008-11-21 19:30:00,74.51,74.51,74.405,74.45,93600000.0
2008-11-21 19:31:00,74.465,74.54,74.435,74.5,233800000.0
2008-11-21 19:32:00,74.505,74.545,74.5,74.5,207600000.0
2008-11-21 19:33:00,74.48,74.515,74.48,74.505,68200000.0
2008-11-21 19:34:00,74.505,74.53,74.49,74.5,51200000.0
2008-11-21 19:35:00,74.5,74.565,74.5,74.56,47000000.0
2008-11-21 19:36:00,74.55,74.55,74.48,74.52,66000000.0
2008-11-21 19:37:00,74.52,74.54,74.505,74.525,49000000.0
2008-11-21 19:38:00,74.53,74.54,74.47,74.47,136000000.0
2008-11-21 19:39:00,74.47,74.48,74.425,74.45,86800000.0
2008-11-21 19:40:00,74.45,74.455,74.425,74.43,53000000.0
2008-11-21 19:41:00,74.425,74.495,74.425,74.46,104800000.0
2008-11-21 19:42:00,74.455,74.475,74.37,74.37,159800000.0
2008-11-21 19:43:00,74.325,74.335,74.25,74.295,564600001.0
2008-11-21 19:44:00,74.29,74.34,74.285,74.315,53000000.0
2008-11-21 19:45:00,74.32,74.395,74.285,74.385,89800000.0
2008-11-21 19:46:00,74.39,74.42,74.39,74.395,118400000.0
2008-11-21 19:47:00,74.395,74.395,74.38,74.38,61600000.0
2008-11-21 19:48:00,74.38,74.38,74.295,74.3,169400000.0
2008-11-21 19:49:00,74.3,74.315,74.22,74.23,106800000.0
2008-11-21 19:50:00,74.23,74.285,74.215,74.225,84800000.0
2008-11-21 19:51:00,74.235,74.315,74.235,74.3,85400000.0
2008-11-21 19:52:00,74.295,74.295,74.255,74.255,53800000.0
2008-11-21 19:53:00,74.26,74.275,74.25,74.27,41200000.0
2008-11-21 19:54:00,74.275,74.305,74.26,74.305,83600000.0
2008-11-21 19:55:00,74.295,74.32,74.29,74.3,29000000.0
2008-11-21 19:56:00,74.3,74.3,74.21,74.22,126000000.0
2008-11-21 19:57:00,74.225,74.265,74.185,74.23,200600000.0
2008-11-21 19:58:00,74.225,74.24,74.11,74.175,85400000.0
2008-11-21 19:59:00,74.18,74.235,74.135,74.23,68800000.0
2008-11-21 20:00:00,74.245,74.245,74.2,74.245,75800000.0
2008-11-21 20:01:00,74.245,74.245,74.14,74.215,363399993.0
2008-11-21 20:02:00,74.225,74.23,74.145,74.155,93200000.0
2008-11-21 20:03:00,74.16,74.17,74.125,74.125,65400000.0
2008-11-21 20:04:00,74.125,74.13,73.995,74.03,886800000.0
2008-11-21 20:05:00,74.03,74.065,74.015,74.05,70400000.0
2008-11-21 20:06:00,74.05,74.065,74.005,74.045,65200000.0
2008-11-21 20:07:00,74.045,74.07,73.945,73.97,223200000.0
2008-11-21 20:08:00,73.97,73.975,73.875,73.945,117000000.0
2008-11-21 20:09:00,73.94,73.985,73.93,73.985,57200000.0
2008-11-21 20:10:00,73.98,74.08,73.98,74.065,81600000.0
2008-11-21 20:11:00,74.07,74.11,74.06,74.1,93000000.0
2008-11-21 20:12:00,74.1,74.14,74.065,74.13,74000000.0
2008-11-21 20:13:00,74.13,74.14,74.065,74.075,92200000.0
2008-11-21 20:14:00,74.085,74.175,74.08,74.165,73200000.0
2008-11-21 20:15:00,74.17,74.27,74.165,74.245,131200000.0
2008-11-21 20:16:00,74.245,74.28,74.235,74.245,76800000.0
2008-11-21 20:17:00,74.25,74.265,74.19,74.19,419600000.0
2008-11-21 20:18:00,74.19,74.205,74.12,74.145,787500003.0
2008-11-21 20:19:00,74.155,74.16,74.085,74.125,120800000.0
2008-11-21 20:20:00,74.11,74.11,73.96,73.96,134600000.0
2008-11-21 20:21:00,73.96,73.975,73.76,73.765,286000003.0
2008-11-21 20:22:00,73.76,73.785,73.55,73.57,349800001.0
2008-11-21 20:23:00,73.57,73.57,73.145,73.275,482799998.0
2008-11-21 20:24:00,73.275,73.48,73.205,73.47,225200000.0
2008-11-21 20:25:00,73.465,73.545,73.44,73.505,153000000.0
2008-11-21 20:26:00,73.51,73.585,73.44,73.54,131200000.0
2008-11-21 20:27:00,73.54,73.595,73.5,73.59,66400000.0
2008-11-21 20:28:00,73.585,73.7,73.585,73.69,50600000.0
2008-11-21 20:29:00,73.695,73.71,73.645,73.665,41200000.0
2008-11-21 20:30:00,73.685,73.695,73.63,73.63,69200000.0
2008-11-21 20:31:00,73.63,73.7,73.625,73.66,148800000.0
2008-11-21 20:32:00,73.66,73.66,73.56,73.6,81600000.0
2008-11-21 20:33:00,73.595,73.645,73.59,73.645,96400000.0
2008-11-21 20:34:00,73.645,73.66,73.61,73.635,149800000.0
2008-11-21 20:35:00,73.635,73.69,73.585,73.605,420600000.0
2008-11-21 20:36:00,73.6,73.615,73.575,73.605,43000000.0
2008-11-21 20:37:00,73.6,73.675,73.6,73.64,109200000.0
2008-11-21 20:38:00,73.645,73.705,73.615,73.64,112000000.0
2008-11-21 20:39:00,73.64,73.69,73.62,73.67,63000000.0
2008-11-21 20:40:00,73.665,73.67,73.6,73.62,81400000.0
2008-11-21 20:41:00,73.615,73.7,73.6,73.685,104400000.0
2008-11-21 20:42:00,73.695,73.72,73.64,73.645,142000000.0
2008-11-21 20:43:00,73.645,73.72,73.63,73.695,143999999.0
2008-11-21 20:44:00,73.695,73.695,73.615,73.63,351800000.0
2008-11-21 20:45:00,73.64,73.7,73.625,73.665,99400000.0
2008-11-21 20:46:00,73.65,73.71,73.65,73.68,105400000.0
2008-11-21 20:47:00,73.69,73.695,73.63,73.665,113000000.0
2008-11-21 20:48:00,73.665,73.7,73.655,73.67,190000000.0
2008-11-21 20:49:00,73.665,73.735,73.655,73.725,113600000.0
2008-11-21 20:50:00,73.72,73.74,73.7,73.72,62400000.0
2008-11-21 20:51:00,73.715,73.72,73.675,73.685,140000000.0
2008-11-21 20:52:00,73.69,73.69,73.62,73.625,174400000.0
2008-11-21 20:53:00,73.655,73.72,73.625,73.7,157600000.0
2008-11-21 20:54:00,73.71,73.73,73.675,73.71,139400000.0
2008-11-21 20:55:00,73.7,73.71,73.665,73.68,140600000.0
2008-11-21 20:56:00,73.675,73.675,73.58,73.63,286600000.0
2008-11-21 20:57:00,73.625,73.715,73.595,73.7,103800000.0
2008-11-21 20:58:00,73.7,73.72,73.65,73.65,1183000000.0
2008-11-21 20:59:00,73.93,74.05,73.93,73.99,225800000.0
2008-11-21 21:00:00,73.57,73.59,73.485,73.515,225800000.0
2008-11-21 21:01:00,73.52,73.585,73.51,73.55,184800000.0
2008-11-21 21:02:00,73.555,73.615,73.555,73.61,160400000.0
2008-11-21 21:03:00,73.605,73.605,73.54,73.59,151600000.0
2008-11-21 21:04:00,73.585,73.625,73.56,73.625,140000000.0
2008-11-21 21:05:00,73.625,73.625,73.535,73.585,231600000.0
2008-11-21 21:06:00,73.575,73.605,73.535,73.585,225000000.0
2008-11-21 21:07:00,73.58,73.61,73.575,73.595,154400000.0
2008-11-21 21:08:00,73.595,73.65,73.595,73.635,150800000.0
2008-11-21 21:09:00,73.635,73.655,73.62,73.63,130800000.0
2008-11-21 21:10:00,73.635,73.665,73.615,73.665,144800000.0
2008-11-21 21:11:00,73.665,73.665,73.64,73.645,103400000.0
2008-11-21 21:12:00,73.64,73.66,73.635,73.64,59600000.0
2008-11-21 21:13:00,73.645,73.645,73.61,73.625,95200000.0
2008-11-21 21:14:00,73.625,73.65,73.6,73.64,109200000.0
2008-11-21 21:15:00,73.635,73.65,73.58,73.61,264999997.0
2008-11-21 21:16:00,73.615,73.655,73.58,73.645,164600000.0
2008-11-21 21:17:00,73.645,73.67,73.625,73.625,109200000.0
2008-11-21 21:18:00,73.64,73.665,73.64,73.645,71200000.0
2008-11-21 21:19:00,73.635,73.725,73.635,73.71,200800000.0
2008-11-21 21:20:00,73.71,73.815,73.705,73.815,179200000.0
2008-11-21 21:21:00,73.815,73.825,73.8,73.825,139800000.0
2008-11-21 21:22:00,73.83,73.9,73.83,73.9,132800000.0
2008-11-21 21:23:00,73.91,73.93,73.865,73.87,170400000.0
2008-11-21 21:24:00,73.87,73.885,73.855,73.865,163800000.0
2008-11-21 21:25:00,73.85,73.9,73.825,73.895,110800000.0
2008-11-21 21:26:00,73.895,73.905,73.77,73.795,361600000.0
2008-11-21 21:27:00,73.8,73.845,73.76,73.79,196400000.0
2008-11-21 21:28:00,73.79,73.82,73.73,73.77,245800000.0
2008-11-21 21:29:00,73.775,73.82,73.765,73.78,150000000.0
2008-11-21 21:30:00,73.785,73.805,73.75,73.805,253800000.0
2008-11-21 21:31:00,73.81,73.84,73.805,73.81,153200000.0
2008-11-21 21:32:00,73.81,73.845,73.79,73.805,222400000.0
2008-11-21 21:33:00,73.8,73.855,73.795,73.83,267000000.0
2008-11-21 21:34:00,73.83,73.96,73.83,73.92,171200000.0
2008-11-21 21:35:00,73.91,73.91,73.77,73.78,265800000.0
2008-11-21 21:36:00,73.78,73.855,73.75,73.78,175000000.0
2008-11-21 21:37:00,73.78,73.845,73.76,73.775,234600000.0
2008-11-21 21:38:00,73.775,73.805,73.76,73.785,138400000.0
2008-11-21 21:39:00,73.78,73.805,73.76,73.77,56000000.0
2008-11-21 21:40:00,73.77,73.815,73.75,73.785,140600000.0
2008-11-21 21:41:00,73.78,73.78,73.705,73.735,189600000.0
2008-11-21 21:42:00,73.74,73.76,73.705,73.72,144600000.0
2008-11-21 21:43:00,73.715,73.775,73.7,73.775,206400000.0
2008-11-21 21:44:00,73.77,73.835,73.74,73.835,144000000.0
2008-11-21 21:45:00,73.845,73.925,73.805,73.925,179800000.0
2008-11-21 21:46:00,73.93,73.94,73.88,73.92,149800000.0
2008-11-21 21:47:00,73.925,74.005,73.9,74.005,222200000.0
2008-11-21 21:48:00,74.01,74.045,73.94,74.045,184000000.0
2008-11-21 21:49:00,74.05,74.195,74.04,74.175,212800000.0
2008-11-21 21:50:00,74.18,74.18,74.03,74.125,340000001.0
2008-11-21 21:51:00,74.125,74.205,74.08,74.08,484599992.0
2008-11-21 21:52:00,74.085,74.085,73.995,74.015,2074999998.0
2008-11-21 21:53:00,74.015,74.07,74.005,74.05,122000000.0
2008-11-21 21:54:00,74.055,74.095,74.03,74.05,70600000.0
2008-11-21 21:55:00,74.04,74.14,74.03,74.03,132200000.0
2008-11-21 21:56:00,74.03,74.11,74.025,74.08,149600000.0
2008-11-21 21:57:00,74.08,74.08,74.03,74.035,186800000.0
2008-11-21 21:58:00,74.03,74.055,73.96,73.96,211000000.0
2008-11-21 21:59:00,73.96,74.055,73.96,73.99,217600000.0
2008-11-21 22:00:00,73.97,74.135,73.96,74.1,121400000.0
2008-11-21 22:01:00,74.095,74.1,74.03,74.095,127200000.0
2008-11-21 22:02:00,74.1,74.165,74.065,74.115,267600000.0
2008-11-21 22:03:00,74.125,74.275,74.11,74.24,148200000.0
2008-11-21 22:04:00,74.24,74.38,74.21,74.38,162400000.0
2008-11-21 22:05:00,74.375,74.42,74.36,74.365,101000000.0
2008-11-21 22:06:00,74.365,74.535,74.33,74.515,199999998.0
2008-11-21 22:07:00,74.525,74.595,74.46,74.575,149400000.0
2008-11-21 22:08:00,74.585,74.585,74.51,74.57,216200000.0
2008-11-21 22:09:00,74.56,74.605,74.53,74.53,1335799981.0
2008-11-21 22:10:00,74.53,74.53,74.325,74.43,440799994.0
2008-11-21 22:11:00,74.43,74.525,74.42,74.505,63400000.0
2008-11-21 22:12:00,74.51,74.635,74.505,74.635,67600000.0
2008-11-21 22:13:00,74.635,74.67,74.515,74.575,319800000.0
2008-11-21 22:14:00,74.575,74.785,74.57,74.745,222000000.0
2008-11-21 22:15:00,74.71,74.72,74.57,74.57,750400000.0
2008-11-21 22:16:00,74.57,74.6,74.5,74.545,1972600076.0
2008-11-21 22:17:00,74.54,74.565,74.49,74.495,370000000.0
2008-11-21 22:18:00,74.495,74.585,74.49,74.57,177600000.0
2008-11-21 22:19:00,74.565,74.595,74.46,74.46,378600000.0
2008-11-21 22:20:00,74.47,74.5,74.445,74.455,202800000.0
2008-11-21 22:21:00,74.45,74.515,74.415,74.46,141800001.0
2008-11-21 22:22:00,74.465,74.465,74.285,74.285,469799982.0
2008-11-21 22:23:00,74.28,74.335,74.26,74.29,844399997.0
2008-11-21 22:24:00,74.29,74.425,74.29,74.42,162200000.0
2008-11-21 22:25:00,74.415,74.54,74.37,74.455,255800000.0
2008-11-21 22:26:00,74.45,74.61,74.435,74.605,482400000.0
2008-11-21 22:27:00,74.62,74.64,74.515,74.605,288200000.0
2008-11-21 22:28:00,74.595,74.715,74.59,74.64,434599997.0
2008-11-21 22:29:00,74.65,74.75,74.645,74.745,97600000.0
2008-11-21 22:30:00,74.74,74.74,74.62,74.67,173400000.0
2008-11-21 22:31:00,74.67,74.78,74.655,74.755,107200000.0
2008-11-21 22:32:00,74.78,74.825,74.745,74.825,175000000.0
2008-11-21 22:33:00,74.835,74.96,74.835,74.91,99000000.0
2008-11-21 22:34:00,74.92,74.96,74.895,74.935,181000000.0
2008-11-21 22:35:00,74.935,74.955,74.83,74.83,1115799994.0
2008-11-21 22:36:00,74.83,74.93,74.83,74.9,743600003.0
2008-11-21 22:37:00,74.9,75.01,74.885,75.005,135600000.0
2008-11-21 22:38:00,74.99,75.145,74.985,75.12,162200000.0
2008-11-21 22:39:00,75.125,75.135,74.99,75.04,210800000.0
2008-11-21 22:40:00,75.025,75.03,74.955,75.005,176200000.0
2008-11-21 22:41:00,75.005,75.005,74.605,74.695,1127199998.0
2008-11-21 22:42:00,74.695,74.775,74.69,74.75,211600000.0
2008-11-21 22:43:00,74.75,74.86,74.72,74.825,218400000.0
2008-11-21 22:44:00,74.81,74.815,74.66,74.69,1920799987.0
2008-11-21 22:45:00,74.69,74.72,74.635,74.675,626800008.0
2008-11-21 22:46:00,74.69,74.8,74.655,74.74,715200001.0
2008-11-21 22:47:00,74.73,74.825,74.69,74.81,263000000.0
2008-11-21 22:48:00,74.81,74.84,74.74,74.79,215400000.0
2008-11-21 22:49:00,74.78,74.84,74.75,74.84,218000000.0
2008-11-21 22:50:00,74.84,74.865,74.775,74.855,218400000.0
2008-11-21 22:51:00,74.855,74.875,74.81,74.87,197000000.0
2008-11-21 22:52:00,74.87,74.94,74.83,74.925,228800000.0
2008-11-21 22:53:00,74.92,74.99,74.915,74.935,193400000.0
2008-11-21 22:54:00,74.93,74.99,74.92,74.97,243200000.0
2008-11-21 22:55:00,74.97,75.035,74.97,75.01,185000000.0
2008-11-21 22:56:00,75.015,75.065,75.01,75.055,104400000.0
2008-11-21 22:57:00,75.06,75.08,75.01,75.03,114400000.0
2008-11-21 22:58:00,75.035,75.125,75.01,75.12,182800000.0
2008-11-21 22:59:00,75.12,75.125,75.075,75.12,195600000.0
2008-11-21 23:00:00,75.13,75.13,75.08,75.09,160800000.0
2008-11-21 23:01:00,75.09,75.115,75.09,75.09,88400000.0
2008-11-21 23:02:00,75.09,75.13,74.99,75.015,164200000.0
2008-11-21 23:03:00,75.015,75.03,74.98,74.995,341600000.0
2008-11-21 23:04:00,74.99,75.09,74.98,75.05,247600000.0
2008-11-21 23:05:00,75.05,75.08,75.025,75.035,206400000.0
2008-11-21 23:06:00,75.055,75.1,75.04,75.085,168200000.0
2008-11-21 23:07:00,75.085,75.1,75.06,75.06,122800000.0
2008-11-21 23:08:00,75.06,75.11,75.06,75.1,111800000.0
2008-11-21 23:09:00,75.095,75.145,75.06,75.1,391400000.0
2008-11-21 23:10:00,75.06,75.1,75.06,75.1,407000000.0
2008-11-21 23:11:00,75.1,75.1,75.015,75.015,181400000.0
2008-11-21 23:12:00,75.025,75.04,75.01,75.04,55600000.0
2008-11-21 23:13:00,75.035,75.09,75.035,75.08,68600000.0
2008-11-21 23:14:00,75.08,75.125,75.065,75.08,66800000.0
2008-11-21 23:15:00,75.08,75.08,75.08,75.08,12000000.0
2008-11-21 23:16:00,75.085,75.14,75.085,75.135,44600000.0
2008-11-21 23:17:00,75.15,75.35,75.15,75.255,156200000.0
2008-11-21 23:18:00,75.25,75.415,75.185,75.41,460799998.0
2008-11-21 23:19:00,75.395,75.42,75.395,75.41,41200000.0
2008-11-21 23:20:00,75.405,75.42,75.375,75.375,47400000.0
2008-11-21 23:21:00,75.365,75.37,75.35,75.355,463600001.0
2008-11-21 23:22:00,75.35,75.355,75.35,75.35,293600002.0
2008-11-21 23:23:00,75.35,75.35,75.35,75.35,226200001.0
2008-11-21 23:24:00,75.35,75.35,75.35,75.35,48000000.0
2008-11-21 23:25:00,75.35,75.35,75.35,75.35,48000000.0
2008-11-21 23:26:00,75.35,75.35,75.35,75.35,144000000.0
2008-11-21 23:27:00,75.355,75.385,75.355,75.375,45200000.0
2008-11-21 23:28:00,75.38,75.385,75.375,75.375,8800000.0
2008-11-21 23:29:00,75.38,75.42,75.38,75.395,54200000.0
2008-11-21 23:30:00,75.395,75.4,75.38,75.385,36600000.0
2008-11-21 23:31:00,75.405,75.41,75.385,75.39,25000000.0
2008-11-21 23:32:00,75.39,75.395,75.365,75.37,56600000.0
2008-11-21 23:33:00,75.37,75.37,75.3,75.345,53600000.0
2008-11-21 23:34:00,75.345,75.355,75.245,75.32,69800000.0
2008-11-21 23:35:00,75.33,75.33,75.245,75.33,53600000.0
2008-11-21 23:36:00,75.33,75.33,75.33,75.33,28800000.0
2008-11-21 23:37:00,75.33,75.335,75.33,75.33,47400000.0
2008-11-21 23:38:00,75.335,75.355,75.33,75.345,64400000.0
2008-11-21 23:39:00,75.34,75.35,75.34,75.345,20800000.0
2008-11-21 23:40:00,75.345,75.355,75.33,75.33,38000000.0
2008-11-21 23:41:00,75.33,75.33,75.33,75.33,35200000.0
2008-11-21 23:42:00,75.33,75.33,75.33,75.33,54600000.0
2008-11-21 23:43:00,75.33,75.345,75.33,75.34,33800000.0
2008-11-21 23:44:00,75.34,75.36,75.33,75.36,47800000.0
2008-11-21 23:45:00,75.365,75.365,75.33,75.33,129600000.0
2008-11-21 23:46:00,75.335,75.35,75.335,75.335,33400000.0
2008-11-21 23:47:00,75.33,75.345,75.33,75.34,25800000.0
2008-11-21 23:48:00,75.34,75.415,75.34,75.41,71400000.0
2008-11-21 23:49:00,75.42,75.445,75.41,75.445,22800000.0
2008-11-21 23:50:00,75.46,75.515,75.45,75.515,75800000.0
2008-11-21 23:51:00,75.515,75.53,75.515,75.525,12200000.0
2008-11-21 23:52:00,75.54,75.555,75.54,75.54,47400000.0
2008-11-21 23:54:00,75.54,75.595,75.54,75.585,32800000.0
2008-11-21 23:55:00,75.595,75.595,75.56,75.56,36600000.0
2008-11-21 23:56:00,75.56,75.56,75.56,75.56,60000000.0
2008-11-21 23:57:00,75.56,75.56,75.56,75.56,41600000.0
2008-11-21 23:58:00,75.56,75.565,75.56,75.565,17000000.0
2008-11-21 23:59:00,75.58,75.69,75.56,75.685,80400000.0
2008-11-24 00:00:00,75.565,75.575,75.565,75.575,2400000.0
2008-11-24 00:01:00,75.49,75.49,75.49,75.49,1000000.0
2008-11-24 00:02:00,75.56,75.56,75.56,75.56,1200000.0
2008-11-24 00:03:00,75.57,75.575,75.56,75.565,7200000.0
2008-11-24 00:04:00,75.76,75.77,75.76,75.77,4400000.0
2008-11-24 00:05:00,75.49,75.575,75.49,75.575,4400000.0
2008-11-24 00:06:00,75.58,75.58,75.57,75.57,2400000.0
2008-11-24 00:07:00,75.575,75.575,75.57,75.57,4800000.0
2008-11-24 00:08:00,75.575,75.575,75.575,75.575,1200000.0
2008-11-24 00:09:00,75.49,75.49,75.49,75.49,1000000.0
2008-11-24 00:10:00,75.76,75.78,75.76,75.77,3400000.0
2008-11-24 00:11:00,75.76,75.77,75.75,75.75,3400000.0
2008-11-24 00:12:00,75.52,75.575,75.52,75.575,3400000.0
2008-11-24 00:13:00,75.49,75.575,75.49,75.575,4400000.0
2008-11-24 00:14:00,75.57,75.57,75.56,75.565,3600000.0
2008-11-24 00:15:00,75.56,75.575,75.56,75.575,3600000.0
2008-11-24 00:16:00,75.485,75.58,75.485,75.58,4400000.0
2008-11-24 00:17:00,75.595,75.595,75.52,75.565,12000000.0
2008-11-24 00:18:00,75.585,75.595,75.58,75.585,10800000.0
2008-11-24 00:19:00,75.575,75.575,75.575,75.575,1200000.0
2008-11-24 00:20:00,75.445,75.585,75.445,75.585,7000000.0
2008-11-24 00:21:00,75.58,75.62,75.57,75.57,10800000.0
2008-11-24 00:22:00,75.585,75.605,75.585,75.59,3600000.0
2008-11-24 00:23:00,75.46,75.565,75.46,75.565,2200000.0
2008-11-24 00:24:00,75.59,75.59,75.58,75.58,2400000.0
2008-11-24 00:25:00,75.48,75.575,75.48,75.575,5600000.0
2008-11-24 00:26:00,75.575,75.59,75.57,75.575,18000000.0
2008-11-24 00:27:00,75.58,75.59,75.57,75.585,10800000.0
2008-11-24 00:28:00,75.485,75.485,75.485,75.485,1000000.0
2008-11-24 00:29:00,75.515,75.59,75.515,75.585,7000000.0
2008-11-24 00:30:00,75.585,75.585,75.585,75.585,3600000.0
2008-11-24 00:31:00,75.585,75.605,75.585,75.595,10800000.0
2008-11-24 00:32:00,75.6,75.61,75.595,75.61,3600000.0
2008-11-24 00:33:00,75.64,75.645,75.64,75.645,5600000.0
2008-11-24 00:34:00,75.625,75.625,75.625,75.625,1200000.0
2008-11-24 00:35:00,75.63,75.63,75.625,75.63,4800000.0
2008-11-24 00:36:00,75.585,75.585,75.585,75.585,1000000.0
2008-11-24 00:37:00,75.6,75.625,75.6,75.625,2200000.0
2008-11-24 00:38:00,75.59,75.64,75.59,75.64,4600000.0
2008-11-24 00:39:00,75.83,75.84,75.81,75.81,1000000.0
2008-11-24 00:40:00,75.585,75.585,75.585,75.585,1000000.0
2008-11-24 00:41:00,75.595,75.595,75.595,75.595,1000000.0
2008-11-24 00:42:00,75.66,75.71,75.64,75.68,3400000.0
2008-11-24 00:43:00,75.6,75.645,75.6,75.645,3400000.0
2008-11-24 00:44:00,75.655,75.715,75.655,75.7,33200000.0
2008-11-24 00:45:00,75.705,75.75,75.705,75.745,42200000.0
2008-11-24 00:46:00,75.735,75.75,75.73,75.75,31800000.0
2008-11-24 00:47:00,75.75,75.75,75.74,75.745,24000000.0
2008-11-24 00:48:00,75.75,75.75,75.745,75.745,16200000.0
2008-11-24 00:49:00,75.74,75.75,75.735,75.74,21400000.0
2008-11-24 00:50:00,75.745,75.75,75.735,75.735,10800000.0
2008-11-24 00:51:00,75.735,75.74,75.735,75.74,3200000.0
2008-11-24 00:52:00,75.745,75.745,75.705,75.72,8800000.0
2008-11-24 00:53:00,75.715,75.715,75.71,75.71,4800000.0
2008-11-24 00:54:00,75.705,75.72,75.705,75.72,6000000.0
2008-11-24 00:55:00,75.715,75.73,75.71,75.715,14400000.0
2008-11-24 00:56:00,75.72,75.73,75.72,75.725,16400000.0
2008-11-24 00:57:00,75.725,75.73,75.72,75.73,12600000.0
2008-11-24 00:58:00,75.725,75.725,75.725,75.725,2400000.0
2008-11-24 00:59:00,75.69,75.69,75.69,75.69,1000000.0
2008-11-24 01:00:00,75.7,75.7,75.66,75.68,1200000.0
2008-11-24 01:01:00,75.72,75.72,75.72,75.72,1200000.0
2008-11-24 01:02:00,75.725,75.73,75.72,75.73,11400000.0
2008-11-24 01:03:00,75.74,75.75,75.74,75.75,2200000.0
2008-11-24 01:04:00,75.75,75.755,75.745,75.755,11600000.0
2008-11-24 01:05:00,75.765,75.765,75.755,75.765,13400000.0
2008-11-24 01:06:00,75.765,75.765,75.765,75.765,1000000.0
2008-11-24 01:07:00,75.74,75.765,75.74,75.76,25000000.0
2008-11-24 01:08:00,75.765,75.765,75.755,75.76,4800000.0
2008-11-24 01:09:00,75.76,75.765,75.755,75.765,7200000.0
2008-11-24 01:10:00,75.73,75.76,75.73,75.755,10400000.0
2008-11-24 01:11:00,75.76,75.765,75.74,75.75,40800000.0
2008-11-24 01:12:00,75.745,75.745,75.74,75.74,24000000.0
2008-11-24 01:13:00,75.74,75.74,75.74,75.74,86400000.0
2008-11-24 01:14:00,75.74,75.74,75.74,75.74,86400000.0
2008-11-24 01:15:00,75.74,75.74,75.72,75.74,73600000.0
2008-11-24 01:16:00,75.74,75.74,75.74,75.74,52800000.0
2008-11-24 01:17:00,75.74,75.74,75.74,75.74,4800000.0
2008-11-24 01:18:00,75.74,75.74,75.74,75.74,14400000.0
2008-11-24 01:19:00,75.74,75.74,75.74,75.74,19200000.0
2008-11-24 01:20:00,75.74,75.74,75.74,75.74,24000000.0
2008-11-24 01:21:00,75.74,75.74,75.74,75.74,19200000.0
2008-11-24 01:22:00,75.74,75.74,75.74,75.74,81600000.0
2008-11-24 01:23:00,75.74,75.74,75.74,75.74,9600000.0
2008-11-24 01:24:00,75.74,75.75,75.74,75.75,30400000.0
2008-11-24 01:25:00,75.745,75.785,75.745,75.77,21000000.0
2008-11-24 01:26:00,75.765,75.81,75.765,75.81,28400000.0
2008-11-24 01:27:00,75.81,75.815,75.8,75.8,16800000.0
2008-11-24 01:28:00,75.8,75.815,75.8,75.8,16400000.0
2008-11-24 01:29:00,75.805,75.835,75.805,75.825,13200000.0
2008-11-24 01:30:00,75.83,75.845,75.83,75.845,9800000.0
2008-11-24 01:31:00,75.85,75.855,75.845,75.855,13000000.0
2008-11-24 01:32:00,75.85,75.85,75.81,75.82,162800000.0
2008-11-24 01:33:00,75.82,75.82,75.82,75.82,19200000.0
2008-11-24 01:34:00,75.82,75.82,75.81,75.82,137600000.0
2008-11-24 01:35:00,75.82,75.82,75.82,75.82,38400000.0
2008-11-24 01:36:00,75.82,75.82,75.82,75.82,134400000.0
2008-11-24 01:37:00,75.82,75.82,75.82,75.82,44800000.0
2008-11-24 01:38:00,75.82,75.83,75.82,75.82,40600000.0
2008-11-24 01:39:00,75.82,75.835,75.82,75.82,158000000.0
2008-11-24 01:40:00,75.82,75.82,75.82,75.82,256000000.0
2008-11-24 01:41:00,75.81,75.82,75.62,75.62,202800000.0
2008-11-24 01:42:00,75.62,75.82,75.605,75.67,545300012.0
2008-11-24 01:43:00,75.68,75.715,75.675,75.715,54200000.0
2008-11-24 01:44:00,75.78,75.82,75.7,75.82,334800000.0
2008-11-24 01:45:00,75.82,75.82,75.82,75.82,108800000.0
2008-11-24 01:46:00,75.82,75.82,75.82,75.82,166400000.0
2008-11-24 01:47:00,75.82,75.82,75.82,75.82,33200000.0
2008-11-24 01:48:00,75.82,75.82,75.82,75.82,51200000.0
2008-11-24 01:49:00,75.82,75.82,75.82,75.82,25600000.0
2008-11-24 01:50:00,75.82,75.82,75.82,75.82,19200000.0
2008-11-24 01:51:00,75.82,75.82,75.82,75.82,96000000.0
2008-11-24 01:52:00,75.8,75.82,75.78,75.81,241200000.0
2008-11-24 01:53:00,75.81,75.82,75.7,75.725,110600000.0
2008-11-24 01:54:00,75.73,75.78,75.71,75.735,288800000.0
2008-11-24 01:55:00,75.735,75.81,75.705,75.725,340000006.0
2008-11-24 01:56:00,75.74,75.765,75.675,75.695,60800000.0
2008-11-24 01:57:00,75.655,75.77,75.62,75.655,123799997.0
2008-11-24 01:58:00,75.655,75.69,75.655,75.69,9400000.0
2008-11-24 01:59:00,75.655,75.76,75.645,75.66,29800000.0
2008-11-24 02:00:00,75.655,75.655,75.63,75.645,97000000.0
2008-11-24 02:01:00,75.645,75.645,75.63,75.63,479200000.0
2008-11-24 02:02:00,75.63,75.63,75.47,75.47,430799997.0
2008-11-24 02:03:00,75.47,75.475,75.47,75.47,129000000.0
2008-11-24 02:04:00,75.47,75.47,75.47,75.47,40000000.0
2008-11-24 02:05:00,75.47,75.47,75.315,75.41,264400002.0
2008-11-24 02:06:00,75.43,75.43,75.295,75.295,42000000.0
2008-11-24 02:07:00,75.295,75.3,75.29,75.3,10000000.0
2008-11-24 02:08:00,75.3,75.3,75.26,75.27,25000000.0
2008-11-24 02:09:00,75.265,75.265,75.22,75.22,71200001.0
2008-11-24 02:10:00,75.22,75.22,75.11,75.125,427200011.0
2008-11-24 02:11:00,75.13,75.2,75.13,75.165,47600000.0
2008-11-24 02:12:00,75.165,75.2,75.15,75.16,57000000.0
2008-11-24 02:13:00,75.16,75.215,75.105,75.195,64200000.0
2008-11-24 02:14:00,75.2,75.285,75.2,75.26,119600000.0
2008-11-24 02:15:00,75.26,75.265,75.26,75.265,45000000.0
2008-11-24 02:16:00,75.265,75.265,75.26,75.26,41000000.0
2008-11-24 02:17:00,75.26,75.26,75.26,75.26,19200000.0
2008-11-24 02:18:00,75.26,75.26,75.26,75.26,19200000.0
2008-11-24 02:19:00,75.26,75.26,75.26,75.26,28800000.0
2008-11-24 02:20:00,75.26,75.26,75.16,75.16,21200000.0
2008-11-24 02:21:00,75.17,75.19,75.17,75.185,12000000.0
2008-11-24 02:22:00,75.18,75.21,75.175,75.205,24000000.0
2008-11-24 02:23:00,75.205,75.23,75.195,75.22,21000000.0
2008-11-24 02:24:00,75.235,75.235,75.195,75.195,9200000.0
2008-11-24 02:25:00,75.195,75.21,75.16,75.16,53199999.0
2008-11-24 02:26:00,75.155,75.23,75.155,75.22,34000000.0
2008-11-24 02:27:00,75.22,75.22,75.17,75.18,32800000.0
2008-11-24 02:28:00,75.175,75.175,75.11,75.12,234600000.0
2008-11-24 02:29:00,75.12,75.12,74.95,74.95,756600000.0
2008-11-24 02:30:00,74.95,74.95,74.95,74.95,408000000.0
2008-11-24 02:31:00,74.95,74.975,74.94,74.95,512600000.0
2008-11-24 02:32:00,74.97,74.98,74.94,74.95,244600000.0
2008-11-24 02:33:00,74.95,74.95,74.95,74.95,192000000.0
2008-11-24 02:34:00,74.95,74.95,74.85,74.88,134000000.0
2008-11-24 02:35:00,74.88,74.9,74.875,74.88,19000000.0
2008-11-24 02:36:00,74.875,74.875,74.835,74.835,21000000.0
2008-11-24 02:37:00,74.835,74.86,74.83,74.85,27200000.0
2008-11-24 02:38:00,74.85,74.92,74.835,74.9,43400000.0
2008-11-24 02:39:00,74.91,74.93,74.885,74.89,26000000.0
2008-11-24 02:40:00,74.89,74.905,74.865,74.865,12400000.0
2008-11-24 02:41:00,74.87,74.875,74.86,74.86,246200000.0
2008-11-24 02:42:00,74.86,74.86,74.86,74.86,264000000.0
2008-11-24 02:43:00,74.86,74.86,74.86,74.86,240000000.0
2008-11-24 02:44:00,74.86,74.86,74.735,74.735,281400000.0
2008-11-24 02:45:00,74.735,74.735,74.73,74.73,486199996.0
2008-11-24 02:46:00,74.73,74.73,74.73,74.73,352000000.0
2008-11-24 02:47:00,74.73,74.73,74.585,74.64,337000000.0
2008-11-24 02:48:00,74.64,74.675,74.64,74.67,19000000.0
2008-11-24 02:49:00,74.685,74.72,74.66,74.705,11000000.0
2008-11-24 02:50:00,74.7,74.7,74.66,74.675,11400000.0
2008-11-24 02:51:00,74.67,74.675,74.645,74.645,15000000.0
2008-11-24 02:52:00,74.655,74.655,74.61,74.635,25400000.0
2008-11-24 02:53:00,74.63,74.66,74.58,74.6,39200000.0
2008-11-24 02:54:00,74.6,74.665,74.59,74.665,40200000.0
2008-11-24 02:55:00,74.66,74.66,74.635,74.635,16000000.0
2008-11-24 02:56:00,74.65,74.655,74.56,74.585,602399997.0
2008-11-24 02:57:00,74.595,74.595,74.57,74.57,1433000000.0
2008-11-24 02:58:00,74.57,74.57,74.57,74.57,336000000.0
2008-11-24 02:59:00,74.57,74.57,74.57,74.57,1960000000.0
2008-11-24 03:00:00,74.57,74.57,74.57,74.57,952000000.0
2008-11-24 03:01:00,74.57,74.57,74.57,74.57,1568000000.0
2008-11-24 03:02:00,74.57,74.59,74.57,74.59,674000000.0
2008-11-24 03:03:00,74.6,74.605,74.55,74.56,28000000.0
2008-11-24 03:04:00,74.555,74.555,74.51,74.53,318200009.0
2008-11-24 03:05:00,74.52,74.525,74.51,74.51,15000000.0
2008-11-24 03:06:00,74.5,74.535,74.495,74.53,13000000.0
2008-11-24 03:07:00,74.54,74.54,74.485,74.49,39200000.0
2008-11-24 03:08:00,74.48,74.495,74.46,74.48,52400000.0
2008-11-24 03:09:00,74.47,74.47,74.395,74.415,64400000.0
2008-11-24 03:10:00,74.415,74.475,74.395,74.425,39200000.0
2008-11-24 03:11:00,74.42,74.43,74.4,74.4,266400000.0
2008-11-24 03:12:00,74.4,74.4,74.4,74.4,997399982.0
2008-11-24 03:13:00,74.4,74.4,74.4,74.4,512000000.0
2008-11-24 03:14:00,74.4,74.4,74.32,74.4,387000000.0
2008-11-24 03:15:00,74.4,74.4,74.31,74.36,186800002.0
2008-11-24 03:16:00,74.365,74.365,74.295,74.335,49800000.0
2008-11-24 03:17:00,74.33,74.33,74.33,74.33,7000000.0
2008-11-24 03:18:00,74.34,74.355,74.335,74.34,47000000.0
2008-11-24 03:19:00,74.34,74.355,74.335,74.335,25800000.0
2008-11-24 03:20:00,74.335,74.335,74.325,74.33,12400000.0
2008-11-24 03:21:00,74.325,74.33,74.325,74.33,4000000.0
2008-11-24 03:22:00,74.335,74.35,74.3,74.35,42600000.0
2008-11-24 03:23:00,74.355,74.455,74.345,74.45,85800000.0
2008-11-24 03:24:00,74.45,74.595,74.45,74.58,48000000.0
2008-11-24 03:25:00,74.575,74.605,74.565,74.58,45800000.0
2008-11-24 03:26:00,74.585,74.62,74.575,74.61,29000000.0
2008-11-24 03:27:00,74.595,74.6,74.49,74.495,90800000.0
2008-11-24 03:28:00,74.49,74.53,74.475,74.49,35000000.0
2008-11-24 03:29:00,74.49,74.535,74.48,74.51,53600000.0
2008-11-24 03:30:00,74.505,74.54,74.495,74.51,34600000.0
2008-11-24 03:31:00,74.51,74.53,74.51,74.53,15000000.0
2008-11-24 03:32:00,74.51,74.605,74.51,74.555,87000000.0
2008-11-24 03:33:00,74.56,74.57,74.55,74.55,74400000.0
2008-11-24 03:34:00,74.55,74.585,74.55,74.565,56000000.0
2008-11-24 03:35:00,74.575,74.575,74.55,74.555,26000000.0
2008-11-24 03:36:00,74.56,74.565,74.55,74.55,134400000.0
2008-11-24 03:37:00,74.55,74.55,74.55,74.55,128800000.0
2008-11-24 03:38:00,74.55,74.55,74.53,74.55,148800000.0
2008-11-24 03:39:00,74.55,74.55,74.55,74.55,119600000.0
2008-11-24 03:40:00,74.55,74.55,74.55,74.55,184000000.0
2008-11-24 03:41:00,74.55,74.55,74.55,74.55,156400000.0
2008-11-24 03:42:00,74.55,74.55,74.55,74.55,82800000.0
2008-11-24 03:43:00,74.55,74.55,74.46,74.485,98000000.0
2008-11-24 03:44:00,74.485,74.52,74.48,74.48,89800002.0
2008-11-24 03:45:00,74.48,74.51,74.48,74.5,320400000.0
2008-11-24 03:46:00,74.49,74.51,74.485,74.505,9000000.0
2008-11-24 03:47:00,74.5,74.515,74.5,74.51,5000000.0
2008-11-24 03:48:00,74.51,74.51,74.485,74.485,13400000.0
2008-11-24 03:49:00,74.48,74.49,74.475,74.475,10600000.0
2008-11-24 03:50:00,74.475,74.51,74.475,74.51,9200000.0
2008-11-24 03:51:00,74.51,74.51,74.47,74.47,15200000.0
2008-11-24 03:52:00,74.47,74.48,74.47,74.48,17000000.0
2008-11-24 03:53:00,74.47,74.49,74.47,74.485,42400000.0
2008-11-24 03:54:00,74.49,74.55,74.485,74.55,59800000.0
2008-11-24 03:55:00,74.54,74.55,74.52,74.52,75400000.0
2008-11-24 03:56:00,74.52,74.52,74.52,74.52,28800000.0
2008-11-24 03:57:00,74.52,74.52,74.52,74.52,14400000.0
2008-11-24 03:58:00,74.52,74.52,74.52,74.52,86400000.0
2008-11-24 03:59:00,74.52,74.52,74.5,74.52,44200000.0
2008-11-24 04:00:00,74.52,74.52,74.52,74.52,60000000.0
2008-11-24 04:01:00,74.52,74.52,74.52,74.52,72000000.0
2008-11-24 04:02:00,74.52,74.52,74.52,74.52,26400000.0
2008-11-24 04:03:00,74.52,74.52,74.52,74.52,43200000.0
2008-11-24 04:04:00,74.52,74.52,74.52,74.52,36000000.0
2008-11-24 04:05:00,74.52,74.52,74.52,74.52,14400000.0
2008-11-24 04:06:00,74.52,74.52,74.52,74.52,16800000.0
2008-11-24 04:07:00,74.52,74.52,74.52,74.52,19200000.0
2008-11-24 04:08:00,74.52,74.52,74.52,74.52,36000000.0
2008-11-24 04:09:00,74.52,74.52,74.52,74.52,19200000.0
2008-11-24 04:10:00,74.52,74.52,74.52,74.52,84000000.0
2008-11-24 04:11:00,74.52,74.52,74.5,74.52,30000000.0
2008-11-24 04:12:00,74.52,74.52,74.52,74.52,4800000.0
2008-11-24 04:13:00,74.52,74.52,74.5,74.5,46400000.0
2008-11-24 04:14:00,74.52,74.52,74.5,74.5,18400000.0
2008-11-24 04:15:00,74.52,74.52,74.5,74.52,31800000.0
2008-11-24 04:16:00,74.52,74.52,74.52,74.52,7200000.0
2008-11-24 04:17:00,74.52,74.52,74.5,74.52,13000000.0
2008-11-24 04:18:00,74.52,74.52,74.52,74.52,36000000.0
2008-11-24 04:19:00,74.52,74.55,74.52,74.55,44200000.0
2008-11-24 04:20:00,74.555,74.575,74.55,74.55,37000000.0
2008-11-24 04:21:00,74.55,74.56,74.52,74.525,23600000.0
2008-11-24 04:22:00,74.525,74.53,74.52,74.52,8400000.0
2008-11-24 04:23:00,74.525,74.525,74.52,74.52,6400000.0
2008-11-24 04:24:00,74.52,74.52,74.52,74.52,3200000.0
2008-11-24 04:25:00,74.52,74.52,74.52,74.52,8000000.0
2008-11-24 04:26:00,74.52,74.525,74.52,74.525,9600000.0
2008-11-24 04:27:00,74.525,74.525,74.525,74.525,4000000.0
2008-11-24 04:28:00,74.535,74.535,74.535,74.535,3000000.0
2008-11-24 04:29:00,74.525,74.54,74.525,74.525,7000000.0
2008-11-24 04:30:00,74.56,74.56,74.54,74.55,5000000.0
2008-11-24 04:31:00,74.525,74.525,74.525,74.525,5000000.0
2008-11-24 04:32:00,74.54,74.54,74.54,74.54,1000000.0
2008-11-24 04:33:00,74.525,74.595,74.525,74.575,28400000.0
2008-11-24 04:34:00,74.575,74.875,74.575,74.825,159000000.0
2008-11-24 04:35:00,74.825,74.84,74.5,74.515,579400000.0
2008-11-24 04:36:00,74.515,74.56,74.505,74.525,114400000.0
2008-11-24 04:37:00,74.525,74.54,74.515,74.53,83400000.0
2008-11-24 04:38:00,74.53,74.655,74.53,74.605,84800000.0
2008-11-24 04:39:00,74.61,74.61,74.6,74.605,18000000.0
2008-11-24 04:40:00,74.6,74.665,74.6,74.645,26200000.0
2008-11-24 04:41:00,74.635,74.64,74.595,74.6,28600000.0
2008-11-24 04:42:00,74.595,74.595,74.59,74.59,12000000.0
2008-11-24 04:43:00,74.595,74.615,74.595,74.605,58600000.0
2008-11-24 04:44:00,74.6,74.66,74.6,74.635,74400000.0
2008-11-24 04:45:00,74.645,74.675,74.635,74.66,54800000.0
2008-11-24 04:46:00,74.66,74.72,74.66,74.69,68000000.0
2008-11-24 04:47:00,74.695,74.77,74.695,74.76,88000000.0
2008-11-24 04:48:00,74.76,74.76,74.75,74.75,222800000.0
2008-11-24 04:49:00,74.75,74.75,74.74,74.74,380000000.0
2008-11-24 04:50:00,74.73,74.75,74.73,74.75,460800000.0
2008-11-24 04:51:00,74.75,74.765,74.75,74.76,288600000.0
2008-11-24 04:52:00,74.76,74.815,74.76,74.81,63200000.0
2008-11-24 04:53:00,74.81,74.82,74.8,74.8,64800000.0
2008-11-24 04:54:00,74.8,74.8,74.735,74.735,30400000.0
2008-11-24 04:55:00,74.75,74.755,74.71,74.755,29000000.0
2008-11-24 04:56:00,74.775,74.8,74.775,74.8,22200000.0
2008-11-24 04:57:00,74.8,74.83,74.8,74.8,68400000.0
2008-11-24 04:58:00,74.8,74.8,74.695,74.695,35400000.0
2008-11-24 04:59:00,74.685,74.73,74.685,74.71,72600000.0
2008-11-24 05:00:00,74.69,74.76,74.69,74.705,44400000.0
2008-11-24 05:01:00,74.71,74.72,74.655,74.655,20600000.0
2008-11-24 05:02:00,74.655,74.67,74.615,74.67,63000000.0
2008-11-24 05:03:00,74.665,74.665,74.625,74.645,24000000.0
2008-11-24 05:04:00,74.65,74.66,74.645,74.655,7200000.0
2008-11-24 05:05:00,74.65,74.67,74.64,74.65,12000000.0
2008-11-24 05:06:00,74.655,74.66,74.635,74.635,14400000.0
2008-11-24 05:07:00,74.64,74.655,74.635,74.655,4800000.0
2008-11-24 05:08:00,74.66,74.67,74.645,74.65,13200000.0
2008-11-24 05:09:00,74.63,74.665,74.63,74.655,24400000.0
2008-11-24 05:10:00,74.66,74.665,74.65,74.65,12000000.0
2008-11-24 05:11:00,74.645,74.67,74.645,74.65,10400000.0
2008-11-24 05:12:00,74.655,74.66,74.64,74.655,20400000.0
2008-11-24 05:13:00,74.65,74.65,74.64,74.64,7200000.0
2008-11-24 05:14:00,74.65,74.655,74.64,74.64,9600000.0
2008-11-24 05:15:00,74.77,74.79,74.76,74.79,103400001.0
2008-11-24 05:16:00,74.8,74.8,74.79,74.8,103400001.0
2008-11-24 05:17:00,74.505,74.505,74.4,74.4,103400001.0
2008-11-24 05:18:00,74.4,74.51,74.4,74.465,96600000.0
2008-11-24 05:19:00,74.465,74.515,74.43,74.5,94200000.0
2008-11-24 05:20:00,74.5,74.5,74.42,74.43,49800000.0
2008-11-24 05:21:00,74.435,74.445,74.385,74.435,53200000.0
2008-11-24 05:22:00,74.435,74.435,74.38,74.41,71800000.0
2008-11-24 05:23:00,74.41,74.505,74.41,74.505,48600000.0
2008-11-24 05:24:00,74.5,74.5,74.43,74.48,62000000.0
2008-11-24 05:25:00,74.48,74.56,74.48,74.54,91600000.0
2008-11-24 05:26:00,74.54,74.545,74.5,74.51,24400000.0
2008-11-24 05:27:00,74.51,74.59,74.51,74.54,66000000.0
2008-11-24 05:28:00,74.545,74.56,74.53,74.56,13200000.0
2008-11-24 05:29:00,74.555,74.565,74.535,74.535,46800000.0
2008-11-24 05:30:00,74.535,74.54,74.53,74.535,9600000.0
2008-11-24 05:31:00,74.535,74.54,74.535,74.54,2400000.0
2008-11-24 05:32:00,74.54,74.54,74.5,74.515,73200002.0
2008-11-24 05:33:00,74.515,74.545,74.515,74.54,9600000.0
2008-11-24 05:34:00,74.54,74.58,74.54,74.575,15600000.0
2008-11-24 05:35:00,74.57,74.57,74.57,74.57,1200000.0
2008-11-24 05:36:00,74.535,74.545,74.535,74.545,12400000.0
2008-11-24 05:37:00,74.545,74.575,74.545,74.575,16000000.0
2008-11-24 05:38:00,74.58,74.595,74.575,74.59,10800000.0
2008-11-24 05:39:00,74.585,74.645,74.58,74.645,13600000.0
2008-11-24 05:40:00,74.595,74.615,74.575,74.605,36000000.0
2008-11-24 05:41:00,74.615,74.64,74.615,74.635,4600000.0
2008-11-24 05:42:00,74.635,74.685,74.635,74.67,16800000.0
2008-11-24 05:43:00,75.15,75.23,75.15,75.23,20000000.0
2008-11-24 05:44:00,74.675,74.68,74.625,74.625,20000000.0
2008-11-24 05:45:00,74.645,74.67,74.645,74.67,7200000.0
2008-11-24 05:46:00,74.68,74.685,74.67,74.67,7200000.0
2008-11-24 05:47:00,74.665,74.67,74.66,74.67,4800000.0
2008-11-24 05:48:00,74.67,74.685,74.67,74.68,15600000.0
2008-11-24 05:49:00,74.69,74.71,74.685,74.7,16800000.0
2008-11-24 05:50:00,74.705,74.73,74.705,74.73,7200000.0
2008-11-24 05:51:00,74.73,74.735,74.725,74.73,13200000.0
2008-11-24 05:52:00,74.725,74.73,74.715,74.725,10800000.0
2008-11-24 05:53:00,74.715,74.725,74.695,74.695,35600000.0
2008-11-24 05:54:00,74.685,74.74,74.685,74.725,22600000.0
2008-11-24 05:55:00,74.73,74.73,74.725,74.73,35400000.0
2008-11-24 05:56:00,74.725,74.73,74.725,74.73,9200000.0
2008-11-24 05:57:00,74.725,74.725,74.725,74.725,3000000.0
2008-11-24 05:58:00,74.745,74.745,74.74,74.74,10200000.0
2008-11-24 05:59:00,74.74,74.74,74.705,74.735,3400000.0
2008-11-24 06:00:00,74.745,74.765,74.74,74.755,28600000.0
2008-11-24 06:01:00,74.75,74.755,74.67,74.675,65199999.0
2008-11-24 06:02:00,74.675,74.68,74.675,74.675,3400000.0
2008-11-24 06:03:00,74.67,74.675,74.67,74.67,99999999.0
2008-11-24 06:04:00,74.675,74.675,74.67,74.67,242400000.0
2008-11-24 06:05:00,74.69,74.74,74.685,74.74,45800000.0
2008-11-24 06:06:00,74.735,74.735,74.685,74.7,11000000.0
2008-11-24 06:07:00,74.695,74.71,74.695,74.71,2400000.0
2008-11-24 06:08:00,74.71,74.71,74.685,74.69,13200000.0
2008-11-24 06:09:00,74.685,74.715,74.685,74.715,9600000.0
2008-11-24 06:10:00,74.72,74.72,74.67,74.67,23400000.0
2008-11-24 06:11:00,74.675,74.7,74.675,74.7,12400000.0
2008-11-24 06:12:00,74.7,74.7,74.68,74.695,6600000.0
2008-11-24 06:13:00,74.69,74.755,74.69,74.755,14600000.0
2008-11-24 06:14:00,74.765,74.775,74.765,74.77,11000000.0
2008-11-24 06:15:00,74.765,74.79,74.75,74.79,19200000.0
2008-11-24 06:16:00,74.785,74.795,74.785,74.79,11000000.0
2008-11-24 06:17:00,74.79,74.82,74.765,74.805,62800000.0
2008-11-24 06:18:00,74.81,74.835,74.795,74.825,53800000.0
2008-11-24 06:19:00,74.82,74.85,74.82,74.83,13800000.0
2008-11-24 06:20:00,74.835,74.84,74.78,74.78,37000000.0
2008-11-24 06:21:00,74.78,74.81,74.78,74.805,79800000.0
2008-11-24 06:22:00,74.805,74.815,74.805,74.81,7000000.0
2008-11-24 06:23:00,74.805,74.85,74.805,74.825,15200000.0
2008-11-24 06:24:00,74.835,74.85,74.805,74.82,19200000.0
2008-11-24 06:25:00,74.825,74.85,74.81,74.84,18200000.0
2008-11-24 06:26:00,74.835,74.84,74.835,74.835,3000000.0
2008-11-24 06:27:00,74.84,74.865,74.835,74.845,11400000.0
2008-11-24 06:28:00,74.865,74.865,74.845,74.845,5000000.0
2008-11-24 06:29:00,75.2,75.23,75.19,75.22,16400000.0
2008-11-24 06:30:00,74.825,74.845,74.815,74.845,16400000.0
2008-11-24 06:31:00,74.85,74.895,74.845,74.865,22400000.0
2008-11-24 06:32:00,74.87,74.905,74.84,74.84,59000000.0
2008-11-24 06:33:00,74.84,74.98,74.84,74.97,81000000.0
2008-11-24 06:34:00,74.975,75.08,74.95,75.05,96600000.0
2008-11-24 06:35:00,75.06,75.11,74.975,75.11,87400000.0
2008-11-24 06:36:00,75.1,75.1,75.04,75.095,65400000.0
2008-11-24 06:37:00,75.095,75.12,75.07,75.08,54800000.0
2008-11-24 06:38:00,75.085,75.135,75.06,75.065,130800000.0
2008-11-24 06:39:00,75.07,75.07,75.06,75.06,290400000.0
2008-11-24 06:40:00,75.06,75.12,75.06,75.11,251400000.0
2008-11-24 06:41:00,75.1,75.14,75.085,75.125,71200000.0
2008-11-24 06:42:00,75.13,75.17,75.12,75.145,54800000.0
2008-11-24 06:43:00,75.145,75.22,75.14,75.22,54400000.0
2008-11-24 06:44:00,75.215,75.22,75.21,75.22,5600000.0
2008-11-24 06:45:00,75.195,75.24,75.185,75.205,27400000.0
2008-11-24 06:46:00,75.21,75.23,75.21,75.215,26000000.0
2008-11-24 06:47:00,75.22,75.24,75.2,75.21,49200000.0
2008-11-24 06:48:00,75.21,75.245,75.21,75.235,50600000.0
2008-11-24 06:49:00,75.235,75.26,75.23,75.255,43800000.0
2008-11-24 06:50:00,75.255,75.28,75.245,75.28,43200000.0
2008-11-24 06:51:00,75.285,75.325,75.26,75.325,67200000.0
2008-11-24 06:52:00,75.34,75.385,75.31,75.33,79000000.0
2008-11-24 06:53:00,75.33,75.33,75.305,75.31,36000000.0
2008-11-24 06:54:00,75.315,75.325,75.295,75.31,53200000.0
2008-11-24 06:55:00,75.31,75.31,75.25,75.265,58600000.0
2008-11-24 06:56:00,75.26,75.26,75.205,75.205,62200000.0
2008-11-24 06:57:00,75.2,75.225,75.185,75.2,54800000.0
2008-11-24 06:58:00,75.195,75.22,75.195,75.22,9200000.0
2008-11-24 06:59:00,75.21,75.21,75.17,75.17,20800000.0
2008-11-24 07:00:00,75.205,75.205,75.19,75.19,18400000.0
2008-11-24 07:01:00,75.19,75.195,75.185,75.185,5400000.0
2008-11-24 07:02:00,75.19,75.21,75.19,75.2,10800000.0
2008-11-24 07:03:00,75.215,75.215,75.215,75.215,1000000.0
2008-11-24 07:04:00,75.225,75.225,75.21,75.21,4000000.0
2008-11-24 07:05:00,75.21,75.21,75.185,75.2,14200000.0
2008-11-24 07:06:00,75.19,75.19,75.14,75.165,47600000.0
2008-11-24 07:07:00,75.17,75.175,75.13,75.16,52000000.0
2008-11-24 07:08:00,75.165,75.165,75.14,75.15,18000000.0
2008-11-24 07:09:00,75.15,75.16,75.14,75.14,15400000.0
2008-11-24 07:10:00,75.145,75.145,75.105,75.11,42800000.0
2008-11-24 07:11:00,75.12,75.16,75.1,75.16,33600000.0
2008-11-24 07:12:00,75.165,75.18,75.16,75.17,14400000.0
2008-11-24 07:13:00,75.165,75.17,75.15,75.155,18400000.0
2008-11-24 07:14:00,75.15,75.16,75.13,75.13,33400000.0
2008-11-24 07:15:00,75.13,75.13,75.08,75.08,130399998.0
2008-11-24 07:16:00,75.08,75.09,75.08,75.08,1441599953.0
2008-11-24 07:17:00,75.08,75.08,75.08,75.08,920599998.0
2008-11-24 07:18:00,75.08,75.08,75.08,75.08,440000000.0
2008-11-24 07:19:00,75.08,75.08,75.08,75.08,560000000.0
2008-11-24 07:20:00,75.08,75.14,75.075,75.14,209800001.0
2008-11-24 07:21:00,75.14,75.155,75.07,75.07,99800000.0
2008-11-24 07:22:00,75.075,75.075,75.07,75.07,28800000.0
2008-11-24 07:23:00,75.07,75.08,75.07,75.075,8400000.0
2008-11-24 07:24:00,75.09,75.09,75.075,75.075,2400000.0
2008-11-24 07:25:00,75.085,75.135,75.085,75.135,19200000.0
2008-11-24 07:26:00,75.125,75.125,75.11,75.115,25200000.0
2008-11-24 07:27:00,75.12,75.13,75.105,75.13,14400000.0
2008-11-24 07:28:00,75.125,75.18,75.125,75.18,26000000.0
2008-11-24 07:29:00,75.185,75.22,75.185,75.215,30200000.0
2008-11-24 07:30:00,75.205,75.22,75.205,75.22,2400000.0
2008-11-24 07:31:00,75.215,75.25,75.215,75.25,10600000.0
2008-11-24 07:32:00,75.255,75.265,75.235,75.245,31200000.0
2008-11-24 07:33:00,75.25,75.26,75.235,75.26,28400000.0
2008-11-24 07:34:00,75.25,75.25,75.24,75.24,3400000.0
2008-11-24 07:35:00,75.245,75.245,75.185,75.19,88200000.0
2008-11-24 07:36:00,75.195,75.215,75.19,75.205,59400000.0
2008-11-24 07:37:00,75.21,75.22,75.21,75.22,20400000.0
2008-11-24 07:38:00,75.225,75.225,75.17,75.18,75000000.0
2008-11-24 07:39:00,75.18,75.185,75.145,75.18,71600000.0
2008-11-24 07:40:00,75.17,75.2,75.15,75.15,58800000.0
2008-11-24 07:41:00,75.15,75.195,75.15,75.185,87600000.0
2008-11-24 07:42:00,75.185,75.21,75.18,75.21,44400000.0
2008-11-24 07:43:00,75.21,75.215,75.21,75.215,20400000.0
2008-11-24 07:44:00,75.21,75.225,75.21,75.215,33000000.0
2008-11-24 07:45:00,75.22,75.23,75.215,75.22,23800000.0
2008-11-24 07:46:00,75.215,75.22,75.105,75.12,138000000.0
2008-11-24 07:47:00,75.12,75.12,75.11,75.12,288000000.0
2008-11-24 07:48:00,75.12,75.12,75.11,75.11,1192000000.0
2008-11-24 07:49:00,75.11,75.12,75.005,75.055,200800000.0
2008-11-24 07:50:00,75.055,75.08,75.05,75.065,25200000.0
2008-11-24 07:51:00,75.07,75.105,75.07,75.095,34400000.0
2008-11-24 07:52:00,75.1,75.115,75.08,75.09,28800000.0
2008-11-24 07:53:00,75.085,75.125,75.085,75.095,33600000.0
2008-11-24 07:54:00,75.1,75.1,75.075,75.075,8400000.0
2008-11-24 07:55:00,75.08,75.08,75.08,75.08,1200000.0
2008-11-24 07:56:00,75.09,75.155,75.08,75.145,26600000.0
2008-11-24 07:57:00,75.19,75.19,75.14,75.16,7000000.0
2008-11-24 07:58:00,75.135,75.135,75.125,75.125,7000000.0
2008-11-24 07:59:00,75.14,75.14,75.08,75.09,24200000.0
2008-11-24 08:00:00,75.105,75.105,75.09,75.1,14400000.0
2008-11-24 08:01:00,75.09,75.105,75.085,75.095,17600000.0
2008-11-24 08:02:00,75.095,75.1,75.075,75.08,28200000.0
2008-11-24 08:03:00,75.09,75.1,75.075,75.1,10800000.0
2008-11-24 08:04:00,75.095,75.105,75.08,75.08,12000000.0
2008-11-24 08:05:00,75.09,75.11,75.085,75.105,28800000.0
2008-11-24 08:06:00,75.09,75.095,75.04,75.075,34800000.0
2008-11-24 08:07:00,75.08,75.095,75.075,75.095,9600000.0
2008-11-24 08:08:00,75.1,75.11,75.095,75.095,13200000.0
2008-11-24 08:09:00,75.09,75.095,75.09,75.095,2400000.0
2008-11-24 08:10:00,75.095,75.095,75.075,75.085,10800000.0
2008-11-24 08:11:00,75.065,75.065,75.065,75.065,1200000.0
2008-11-24 08:12:00,74.82,74.86,74.81,74.84,15600000.0
2008-11-24 08:13:00,75.065,75.095,75.065,75.095,15600000.0
2008-11-24 08:14:00,74.82,74.84,74.8,74.82,25200000.0
2008-11-24 08:15:00,75.09,75.095,75.075,75.075,25200000.0
2008-11-24 08:16:00,75.07,75.075,75.065,75.065,19200000.0
2008-11-24 08:17:00,75.06,75.07,75.06,75.07,3600000.0
2008-11-24 08:18:00,75.075,75.08,74.99,74.99,56000000.0
2008-11-24 08:19:00,74.99,75.025,74.99,75.025,467000003.0
2008-11-24 08:20:00,75.035,75.08,75.005,75.03,98200000.0
2008-11-24 08:21:00,75.045,75.07,75.045,75.06,23000000.0
2008-11-24 08:22:00,75.06,75.065,75.06,75.065,12600000.0
2008-11-24 08:23:00,75.075,75.1,75.07,75.095,36000000.0
2008-11-24 08:24:00,75.095,75.125,75.085,75.115,26800000.0
2008-11-24 08:25:00,75.11,75.12,75.105,75.11,19200000.0
2008-11-24 08:26:00,75.105,75.11,75.04,75.045,25000000.0
2008-11-24 08:27:00,75.055,75.06,75.04,75.04,28000000.0
2008-11-24 08:28:00,75.04,75.07,75.03,75.07,29000000.0
2008-11-24 08:29:00,75.085,75.14,75.085,75.125,21000000.0
2008-11-24 08:30:00,75.115,75.115,75.115,75.115,1000000.0
2008-11-24 08:31:00,75.115,75.115,75.11,75.11,2000000.0
2008-11-24 08:32:00,75.11,75.11,75.03,75.03,15200000.0
2008-11-24 08:33:00,75.035,75.04,75.03,75.035,13200000.0
2008-11-24 08:34:00,75.04,75.07,75.02,75.05,64400000.0
2008-11-24 08:35:00,75.04,75.125,75.02,75.02,68400000.0
2008-11-24 08:36:00,75.02,75.02,75.02,75.02,9000000.0
2008-11-24 08:37:00,75.02,75.035,75.02,75.035,28200000.0
2008-11-24 08:38:00,75.02,75.035,75.015,75.03,17000000.0
2008-11-24 08:39:00,75.025,75.03,75.005,75.01,21000000.0
2008-11-24 08:40:00,75.015,75.04,74.995,75.04,27800000.0
2008-11-24 08:41:00,75.025,75.025,75.01,75.025,8400000.0
2008-11-24 08:42:00,75.025,75.04,75.02,75.04,10000000.0
2008-11-24 08:43:00,75.045,75.05,75.015,75.03,40600000.0
2008-11-24 08:44:00,75.02,75.075,75.02,75.06,31400000.0
2008-11-24 08:45:00,75.04,75.055,75.035,75.055,22800000.0
2008-11-24 08:46:00,75.05,75.085,75.045,75.08,30000000.0
2008-11-24 08:47:00,75.065,75.115,75.065,75.11,25800000.0
2008-11-24 08:48:00,75.11,75.15,75.1,75.15,35400000.0
2008-11-24 08:49:00,75.16,75.16,75.135,75.145,26200000.0
2008-11-24 08:50:00,75.15,75.19,75.15,75.19,18200000.0
2008-11-24 08:51:00,75.195,75.21,75.19,75.2,18000000.0
2008-11-24 08:52:00,75.205,75.24,75.185,75.185,25000000.0
2008-11-24 08:53:00,75.18,75.225,75.135,75.225,21400000.0
2008-11-24 08:54:00,75.225,75.235,75.195,75.21,29000000.0
2008-11-24 08:55:00,75.215,75.215,75.18,75.18,20000000.0
2008-11-24 08:56:00,75.165,75.2,75.165,75.18,35200000.0
2008-11-24 08:57:00,75.19,75.19,75.125,75.16,34200000.0
2008-11-24 08:58:00,75.165,75.185,75.115,75.115,34000000.0
2008-11-24 08:59:00,75.115,75.165,75.115,75.115,43000000.0
2008-11-24 09:00:00,75.12,75.14,75.105,75.11,18000000.0
2008-11-24 09:01:00,75.115,75.145,75.115,75.13,28000000.0
2008-11-24 09:02:00,75.13,75.13,75.125,75.125,2000000.0
2008-11-24 09:03:00,75.125,75.13,75.12,75.125,6000000.0
2008-11-24 09:04:00,75.125,75.13,75.09,75.1,41400000.0
2008-11-24 09:05:00,75.1,75.105,74.98,74.995,441799988.0
2008-11-24 09:06:00,74.99,74.99,74.99,74.99,706799995.0
2008-11-24 09:07:00,74.99,74.995,74.99,74.99,1934800017.0
2008-11-24 09:08:00,74.99,74.99,74.81,74.825,685000000.0
2008-11-24 09:09:00,74.825,74.89,74.82,74.885,72000000.0
2008-11-24 09:10:00,74.865,74.865,74.775,74.8,73400000.0
2008-11-24 09:11:00,74.795,74.8,74.785,74.795,26400000.0
2008-11-24 09:12:00,74.8,74.845,74.8,74.83,40800000.0
2008-11-24 09:13:00,74.83,74.84,74.805,74.825,37200000.0
2008-11-24 09:14:00,74.81,74.83,74.79,74.805,44000000.0
2008-11-24 09:15:00,74.82,74.825,74.805,74.815,49800000.0
2008-11-24 09:16:00,74.805,74.84,74.805,74.83,40400000.0
2008-11-24 09:17:00,74.83,74.845,74.81,74.825,24200000.0
2008-11-24 09:18:00,74.82,74.875,74.82,74.87,34400000.0
2008-11-24 09:19:00,74.865,74.865,74.835,74.835,31200000.0
2008-11-24 09:20:00,74.84,74.86,74.755,74.785,80200000.0
2008-11-24 09:21:00,74.79,74.81,74.78,74.805,54000000.0
2008-11-24 09:22:00,74.81,74.855,74.795,74.85,57200000.0
2008-11-24 09:23:00,74.84,74.86,74.83,74.83,42000000.0
2008-11-24 09:24:00,74.825,74.84,74.8,74.82,91600000.0
2008-11-24 09:25:00,74.82,74.84,74.805,74.805,58400000.0
2008-11-24 09:26:00,74.785,74.855,74.765,74.825,85200000.0
2008-11-24 09:27:00,74.815,74.845,74.815,74.845,39600000.0
2008-11-24 09:28:00,74.84,74.86,74.815,74.86,49000000.0
2008-11-24 09:29:00,74.865,74.865,74.83,74.86,51800000.0
2008-11-24 09:30:00,74.865,74.895,74.865,74.88,96000000.0
2008-11-24 09:31:00,74.875,74.915,74.86,74.86,214800000.0
2008-11-24 09:32:00,74.865,74.905,74.86,74.895,86000000.0
2008-11-24 09:33:00,74.9,74.925,74.895,74.91,59000000.0
2008-11-24 09:34:00,74.905,74.91,74.9,74.9,39400000.0
2008-11-24 09:35:00,74.9,74.9,74.88,74.9,77600000.0
2008-11-24 09:36:00,74.88,74.9,74.88,74.9,33600000.0
2008-11-24 09:37:00,74.9,74.9,74.9,74.9,40000000.0
2008-11-24 09:38:00,74.9,74.9,74.88,74.88,20800000.0
2008-11-24 09:39:00,74.88,74.9,74.835,74.855,61000000.0
2008-11-24 09:40:00,74.85,74.855,74.845,74.845,41400000.0
2008-11-24 09:41:00,74.855,74.915,74.855,74.9,76000000.0
2008-11-24 09:42:00,74.9,74.905,74.885,74.885,49400000.0
2008-11-24 09:43:00,74.885,74.895,74.865,74.88,147200000.0
2008-11-24 09:44:00,74.875,74.92,74.875,74.92,67600000.0
2008-11-24 09:45:00,74.92,75.02,74.915,75.02,127000000.0
2008-11-24 09:46:00,75.02,75.045,74.965,75.025,137400000.0
2008-11-24 09:47:00,75.025,75.025,75.01,75.01,26800000.0
2008-11-24 09:48:00,75.015,75.04,75.015,75.015,27800000.0
2008-11-24 09:49:00,75.02,75.04,74.995,74.995,48200000.0
2008-11-24 09:50:00,75.005,75.01,74.975,74.98,58000000.0
2008-11-24 09:51:00,74.975,74.995,74.975,74.99,20400000.0
2008-11-24 09:52:00,74.995,74.995,74.905,74.905,42800000.0
2008-11-24 09:53:00,74.905,75.045,74.905,75.025,92800000.0
2008-11-24 09:54:00,75.02,75.065,74.975,75.05,105200000.0
2008-11-24 09:55:00,75.05,75.055,74.995,75.03,41000000.0
2008-11-24 09:56:00,75.04,75.04,74.98,75.03,198800000.0
2008-11-24 09:57:00,75.035,75.035,74.985,74.985,96800000.0
2008-11-24 09:58:00,74.98,74.99,74.955,74.97,73400000.0
2008-11-24 09:59:00,74.96,75.02,74.96,75.015,73600000.0
2008-11-24 10:00:00,75.035,75.04,74.98,75.02,105400000.0
2008-11-24 10:01:00,75.01,75.03,74.995,75.01,39000000.0
2008-11-24 10:02:00,75.01,75.015,74.975,74.975,42400000.0
2008-11-24 10:03:00,74.98,75.02,74.975,74.98,48400000.0
2008-11-24 10:04:00,74.985,75.0,74.92,74.925,53200000.0
2008-11-24 10:05:00,74.93,74.96,74.92,74.935,42400000.0
2008-11-24 10:06:00,74.935,74.935,74.925,74.925,18000000.0
2008-11-24 10:07:00,74.925,74.925,74.84,74.84,41000000.0
2008-11-24 10:08:00,74.83,74.855,74.825,74.845,27000000.0
2008-11-24 10:09:00,74.84,74.85,74.805,74.805,39400000.0
2008-11-24 10:10:00,74.815,74.845,74.81,74.83,57800000.0
2008-11-24 10:11:00,74.835,74.865,74.78,74.785,76200000.0
2008-11-24 10:12:00,74.785,74.875,74.785,74.87,89000000.0
2008-11-24 10:13:00,74.865,74.88,74.86,74.88,37200000.0
2008-11-24 10:14:00,74.875,74.875,74.84,74.85,21000000.0
2008-11-24 10:15:00,74.855,74.91,74.855,74.91,22400000.0
2008-11-24 10:16:00,74.915,74.975,74.915,74.955,47800000.0
2008-11-24 10:17:00,74.955,74.955,74.87,74.895,48200000.0
2008-11-24 10:18:00,74.9,74.92,74.825,74.845,48200000.0
2008-11-24 10:19:00,74.845,74.88,74.83,74.88,66600000.0
2008-11-24 10:20:00,74.88,74.895,74.87,74.875,53400000.0
2008-11-24 10:21:00,74.88,74.93,74.88,74.88,46600000.0
2008-11-24 10:22:00,74.875,74.905,74.87,74.88,56000000.0
2008-11-24 10:23:00,74.885,74.92,74.885,74.895,39400000.0
2008-11-24 10:24:00,74.89,74.89,74.84,74.865,41400000.0
2008-11-24 10:25:00,74.865,74.875,74.865,74.865,18800000.0
2008-11-24 10:26:00,74.86,74.86,74.85,74.86,14000000.0
2008-11-24 10:27:00,74.855,74.895,74.855,74.895,25800000.0
2008-11-24 10:28:00,74.89,74.9,74.865,74.875,37600000.0
2008-11-24 10:29:00,74.88,74.905,74.88,74.9,22800000.0
2008-11-24 10:30:00,74.905,74.915,74.9,74.91,17400000.0
2008-11-24 10:31:00,74.915,74.915,74.88,74.88,38000000.0
2008-11-24 10:32:00,74.885,74.905,74.83,74.88,548399997.0
2008-11-24 10:33:00,74.875,74.88,74.86,74.87,19400000.0
2008-11-24 10:34:00,74.875,74.9,74.87,74.875,22000000.0
2008-11-24 10:35:00,74.87,74.875,74.855,74.87,16000000.0
2008-11-24 10:36:00,74.88,74.89,74.865,74.88,26000000.0
2008-11-24 10:37:00,74.875,74.89,74.875,74.89,4000000.0
2008-11-24 10:38:00,74.885,74.9,74.885,74.895,20000000.0
2008-11-24 10:39:00,74.885,74.9,74.885,74.89,14000000.0
2008-11-24 10:40:00,74.895,74.895,74.89,74.895,4000000.0
2008-11-24 10:41:00,74.9,74.91,74.885,74.895,36000000.0
2008-11-24 10:42:00,74.905,74.915,74.895,74.91,21000000.0
2008-11-24 10:43:00,74.905,74.91,74.875,74.895,48000000.0
2008-11-24 10:44:00,74.89,74.895,74.88,74.89,30000000.0
2008-11-24 10:45:00,74.895,74.905,74.86,74.89,37200000.0
2008-11-24 10:46:00,74.89,74.89,74.86,74.89,26000000.0
2008-11-24 10:47:00,74.89,74.915,74.89,74.905,22400000.0
2008-11-24 10:48:00,74.91,74.925,74.885,74.89,26000000.0
2008-11-24 10:49:00,74.89,74.895,74.885,74.89,8000000.0
2008-11-24 10:50:00,74.89,74.9,74.875,74.89,21000000.0
2008-11-24 10:51:00,74.89,74.93,74.875,74.92,40200000.0
2008-11-24 10:52:00,74.915,74.92,74.855,74.865,58000000.0
2008-11-24 10:53:00,74.86,74.88,74.845,74.86,88800000.0
2008-11-24 10:54:00,74.86,74.86,74.835,74.85,41000000.0
2008-11-24 10:55:00,74.845,74.87,74.83,74.865,99600000.0
2008-11-24 10:56:00,74.865,74.905,74.865,74.885,54600000.0
2008-11-24 10:57:00,74.89,74.91,74.885,74.89,20400000.0
2008-11-24 10:58:00,74.89,74.89,74.855,74.865,52400000.0
2008-11-24 10:59:00,74.865,74.865,74.81,74.81,37800000.0
2008-11-24 11:00:00,74.81,74.825,74.705,74.775,168400000.0
2008-11-24 11:01:00,74.775,74.79,74.74,74.745,60000000.0
2008-11-24 11:02:00,74.745,74.775,74.705,74.755,69800000.0
2008-11-24 11:03:00,74.76,74.765,74.715,74.74,31000000.0
2008-11-24 11:04:00,74.75,74.765,74.695,74.725,62800000.0
2008-11-24 11:05:00,74.72,74.74,74.7,74.73,28000000.0
2008-11-24 11:06:00,74.735,74.765,74.73,74.75,41200000.0
2008-11-24 11:07:00,74.755,74.775,74.725,74.775,78600000.0
2008-11-24 11:08:00,74.775,74.78,74.71,74.74,77000000.0
2008-11-24 11:09:00,74.74,74.805,74.705,74.78,131400000.0
2008-11-24 11:10:00,74.78,74.8,74.75,74.77,66200000.0
2008-11-24 11:11:00,74.77,74.815,74.74,74.775,69600000.0
2008-11-24 11:12:00,74.77,74.865,74.765,74.795,97000000.0
2008-11-24 11:13:00,74.79,74.815,74.78,74.78,101600000.0
2008-11-24 11:14:00,74.78,74.815,74.76,74.81,72400000.0
2008-11-24 11:15:00,74.815,74.835,74.805,74.82,38400000.0
2008-11-24 11:16:00,74.82,74.825,74.765,74.82,64400000.0
2008-11-24 11:17:00,74.815,74.84,74.8,74.84,71400000.0
2008-11-24 11:18:00,74.85,74.855,74.835,74.85,32400000.0
2008-11-24 11:19:00,74.845,74.91,74.835,74.885,40800000.0
2008-11-24 11:20:00,74.885,74.91,74.88,74.895,32400000.0
2008-11-24 11:21:00,74.88,74.915,74.87,74.905,39000000.0
2008-11-24 11:22:00,74.9,74.93,74.885,74.915,72800000.0
2008-11-24 11:23:00,74.905,74.92,74.885,74.9,45000000.0
2008-11-24 11:24:00,74.905,74.925,74.88,74.92,46400000.0
2008-11-24 11:25:00,74.91,74.975,74.91,74.95,27000000.0
2008-11-24 11:26:00,74.96,74.98,74.91,74.945,72200000.0
2008-11-24 11:27:00,74.945,74.96,74.93,74.94,70800000.0
2008-11-24 11:28:00,74.95,74.99,74.95,74.99,50600000.0
2008-11-24 11:29:00,75.0,75.14,74.995,75.11,70600000.0
2008-11-24 11:30:00,75.095,75.105,75.02,75.105,285200000.0
2008-11-24 11:31:00,75.09,75.1,75.07,75.075,50000000.0
2008-11-24 11:32:00,75.09,75.125,75.09,75.1,23400000.0
2008-11-24 11:33:00,75.1,75.14,75.1,75.125,14400000.0
2008-11-24 11:34:00,75.125,75.15,75.12,75.13,28000000.0
2008-11-24 11:35:00,75.14,75.145,75.115,75.14,24400000.0
2008-11-24 11:36:00,75.14,75.2,75.14,75.17,42400000.0
2008-11-24 11:37:00,75.175,75.2,75.15,75.19,36000000.0
2008-11-24 11:38:00,75.195,75.21,75.175,75.175,22000000.0
2008-11-24 11:39:00,75.17,75.175,75.095,75.1,53000000.0
2008-11-24 11:40:00,75.1,75.1,75.08,75.09,31400000.0
2008-11-24 11:41:00,75.085,75.135,75.065,75.13,35000000.0
2008-11-24 11:42:00,75.125,75.14,75.12,75.12,25400000.0
2008-11-24 11:43:00,75.115,75.145,75.105,75.135,14000000.0
2008-11-24 11:44:00,75.13,75.15,75.115,75.15,26000000.0
2008-11-24 11:45:00,75.155,75.18,75.15,75.18,28000000.0
2008-11-24 11:46:00,75.175,75.22,75.175,75.21,34400000.0
2008-11-24 11:47:00,75.215,75.215,75.195,75.21,19000000.0
2008-11-24 11:48:00,75.215,75.23,75.185,75.23,25000000.0
2008-11-24 11:49:00,75.235,75.245,75.225,75.235,19400000.0
2008-11-24 11:50:00,75.24,75.26,75.23,75.26,20000000.0
2008-11-24 11:51:00,75.25,75.32,75.24,75.31,46000000.0
2008-11-24 11:52:00,75.31,75.37,75.24,75.26,103200000.0
2008-11-24 11:53:00,75.25,75.305,75.24,75.28,79800000.0
2008-11-24 11:54:00,75.275,75.275,75.21,75.21,70200000.0
2008-11-24 11:55:00,75.21,75.21,75.15,75.175,71200000.0
2008-11-24 11:56:00,75.18,75.225,75.155,75.195,75800000.0
2008-11-24 11:57:00,75.21,75.21,75.115,75.13,173600000.0
2008-11-24 11:58:00,75.13,75.155,75.085,75.125,104000000.0
2008-11-24 11:59:00,75.12,75.15,75.07,75.15,77000000.0
2008-11-24 12:00:00,75.155,75.165,75.135,75.155,26000000.0
2008-11-24 12:01:00,75.145,75.165,75.145,75.165,13000000.0
2008-11-24 12:02:00,75.16,75.165,75.135,75.155,44000000.0
2008-11-24 12:03:00,75.145,75.19,75.145,75.155,23000000.0
2008-11-24 12:04:00,75.16,75.175,75.16,75.165,16000000.0
2008-11-24 12:05:00,75.16,75.16,75.145,75.15,13000000.0
2008-11-24 12:06:00,75.155,75.16,75.155,75.155,3000000.0
2008-11-24 12:07:00,75.145,75.145,75.14,75.14,7000000.0
2008-11-24 12:08:00,75.14,75.15,75.13,75.135,36600000.0
2008-11-24 12:09:00,75.13,75.185,75.115,75.185,71200000.0
2008-11-24 12:10:00,75.185,75.19,75.13,75.155,69000000.0
2008-11-24 12:11:00,75.14,75.21,75.14,75.17,101000000.0
2008-11-24 12:12:00,75.17,75.19,75.14,75.14,56400000.0
2008-11-24 12:13:00,75.14,75.195,75.14,75.175,42800000.0
2008-11-24 12:14:00,75.175,75.205,75.165,75.185,25000000.0
2008-11-24 12:15:00,75.19,75.23,75.155,75.22,62000000.0
2008-11-24 12:16:00,75.22,75.25,75.22,75.24,20400000.0
2008-11-24 12:17:00,75.24,75.24,75.2,75.2,32000000.0
2008-11-24 12:18:00,75.205,75.22,75.2,75.21,22800000.0
2008-11-24 12:19:00,75.21,75.22,75.175,75.22,63000000.0
2008-11-24 12:20:00,75.21,75.22,75.19,75.195,54800000.0
2008-11-24 12:21:00,75.195,75.235,75.195,75.22,44000000.0
2008-11-24 12:22:00,75.225,75.235,75.195,75.195,26000000.0
2008-11-24 12:23:00,75.19,75.21,75.19,75.21,9000000.0
2008-11-24 12:24:00,75.2,75.215,75.195,75.195,11000000.0
2008-11-24 12:25:00,75.2,75.205,75.2,75.205,6000000.0
2008-11-24 12:26:00,75.21,75.225,75.195,75.2,16000000.0
2008-11-24 12:27:00,75.195,75.195,75.17,75.185,41000000.0
2008-11-24 12:28:00,75.19,75.195,75.185,75.19,11000000.0
2008-11-24 12:29:00,75.19,75.205,75.185,75.205,23000000.0
2008-11-24 12:30:00,75.17,75.185,75.13,75.145,17200000.0
2008-11-24 12:31:00,75.155,75.16,75.13,75.155,29000000.0
2008-11-24 12:32:00,75.16,75.16,75.16,75.16,1000000.0
2008-11-24 12:33:00,75.155,75.18,75.155,75.175,5000000.0
2008-11-24 12:34:00,75.16,75.16,75.105,75.125,19600000.0
2008-11-24 12:35:00,75.12,75.125,75.085,75.12,33000000.0
2008-11-24 12:36:00,75.11,75.115,75.075,75.09,62200000.0
2008-11-24 12:37:00,75.09,75.09,75.055,75.065,56000000.0
2008-11-24 12:38:00,75.06,75.065,75.03,75.035,17200000.0
2008-11-24 12:39:00,75.035,75.07,75.035,75.055,28200000.0
2008-11-24 12:40:00,75.04,75.065,75.03,75.045,40000000.0
2008-11-24 12:41:00,75.055,75.06,75.02,75.02,13000000.0
2008-11-24 12:42:00,75.01,75.075,75.0,75.055,110400000.0
2008-11-24 12:43:00,75.05,75.075,75.035,75.035,42800000.0
2008-11-24 12:44:00,75.04,75.045,75.03,75.045,26800000.0
2008-11-24 12:45:00,75.045,75.08,75.045,75.08,90200000.0
2008-11-24 12:46:00,75.08,75.095,75.055,75.085,65400000.0
2008-11-24 12:47:00,75.085,75.09,75.045,75.045,43800000.0
2008-11-24 12:48:00,75.05,75.07,75.05,75.07,58600000.0
2008-11-24 12:49:00,75.075,75.14,75.07,75.11,41200000.0
2008-11-24 12:50:00,75.11,75.145,75.085,75.095,41000000.0
2008-11-24 12:51:00,75.065,75.085,75.065,75.085,27000000.0
2008-11-24 12:52:00,75.085,75.085,75.075,75.075,13400000.0
2008-11-24 12:53:00,75.075,75.075,75.01,75.015,43200000.0
2008-11-24 12:54:00,75.015,75.02,75.015,75.02,45000000.0
2008-11-24 12:55:00,75.02,75.02,74.91,74.92,35200000.0
2008-11-24 12:56:00,74.925,74.935,74.86,74.935,60200000.0
2008-11-24 12:57:00,74.935,74.945,74.9,74.91,53200000.0
2008-11-24 12:58:00,74.905,74.905,74.845,74.855,82600000.0
2008-11-24 12:59:00,74.855,74.895,74.785,74.84,78400000.0
2008-11-24 13:00:00,74.84,74.89,74.835,74.88,106400000.0
2008-11-24 13:01:00,74.885,74.96,74.88,74.96,62200000.0
2008-11-24 13:02:00,74.965,75.04,74.94,74.94,132800000.0
2008-11-24 13:03:00,74.94,75.055,74.935,75.055,54600000.0
2008-11-24 13:04:00,75.05,75.065,74.99,75.05,109000000.0
2008-11-24 13:05:00,75.055,75.065,75.045,75.065,20000000.0
2008-11-24 13:06:00,75.065,75.095,75.05,75.065,30400000.0
2008-11-24 13:07:00,75.065,75.08,74.975,74.995,95400000.0
2008-11-24 13:08:00,75.0,75.07,74.99,75.07,42400000.0
2008-11-24 13:09:00,75.065,75.075,75.025,75.035,52000000.0
2008-11-24 13:10:00,75.055,75.085,75.035,75.08,71800000.0
2008-11-24 13:11:00,75.085,75.12,75.055,75.105,107200000.0
2008-11-24 13:12:00,75.095,75.11,75.075,75.08,71800000.0
2008-11-24 13:13:00,75.08,75.165,75.08,75.145,72400000.0
2008-11-24 13:14:00,75.14,75.165,75.125,75.155,71600000.0
2008-11-24 13:15:00,75.155,75.175,75.13,75.14,72800000.0
2008-11-24 13:16:00,75.14,75.145,75.11,75.115,66600000.0
2008-11-24 13:17:00,75.12,75.155,75.12,75.135,54200000.0
2008-11-24 13:18:00,75.14,75.185,75.135,75.18,42400000.0
2008-11-24 13:19:00,75.175,75.175,75.15,75.16,44000000.0
2008-11-24 13:20:00,75.165,75.23,75.165,75.215,53600000.0
2008-11-24 13:21:00,75.21,75.24,75.2,75.225,97400000.0
2008-11-24 13:22:00,75.225,75.23,75.2,75.2,24400000.0
2008-11-24 13:23:00,75.21,75.26,75.21,75.26,55000000.0
2008-11-24 13:24:00,75.255,75.3,75.255,75.29,88600000.0
2008-11-24 13:25:00,75.285,75.295,75.27,75.28,53000000.0
2008-11-24 13:26:00,75.285,75.33,75.285,75.31,34200000.0
2008-11-24 13:27:00,75.32,75.35,75.32,75.33,44000000.0
2008-11-24 13:28:00,75.33,75.42,75.32,75.4,60400000.0
2008-11-24 13:29:00,75.4,75.415,75.355,75.365,50200000.0
2008-11-24 13:30:00,75.365,75.38,75.295,75.34,126600000.0
2008-11-24 13:31:00,75.345,75.39,75.31,75.375,81000000.0
2008-11-24 13:32:00,75.36,75.375,75.315,75.335,42000000.0
2008-11-24 13:33:00,75.335,75.34,75.295,75.3,71800000.0
2008-11-24 13:34:00,75.3,75.36,75.3,75.32,91800000.0
2008-11-24 13:35:00,75.325,75.325,75.25,75.255,70600000.0
2008-11-24 13:36:00,75.255,75.295,75.255,75.295,65200000.0
2008-11-24 13:37:00,75.295,75.35,75.295,75.35,77200000.0
2008-11-24 13:38:00,75.345,75.385,75.345,75.385,48200000.0
2008-11-24 13:39:00,75.39,75.395,75.33,75.345,60800000.0
2008-11-24 13:40:00,75.345,75.365,75.325,75.335,54200000.0
2008-11-24 13:41:00,75.335,75.35,75.31,75.335,21200000.0
2008-11-24 13:42:00,75.345,75.35,75.3,75.32,104400000.0
2008-11-24 13:43:00,75.315,75.33,75.29,75.305,48200000.0
2008-11-24 13:44:00,75.3,75.32,75.295,75.31,28200000.0
2008-11-24 13:45:00,75.31,75.315,75.24,75.245,40000000.0
2008-11-24 13:46:00,75.245,75.285,75.245,75.26,101800000.0
2008-11-24 13:47:00,75.26,75.29,75.26,75.275,33000000.0
2008-11-24 13:48:00,75.275,75.275,75.18,75.265,97600000.0
2008-11-24 13:49:00,75.26,75.35,75.245,75.35,69400000.0
2008-11-24 13:50:00,75.355,75.355,75.34,75.34,23000000.0
2008-11-24 13:51:00,75.34,75.37,75.34,75.35,54800000.0
2008-11-24 13:52:00,75.355,75.355,75.095,75.135,122000000.0
2008-11-24 13:53:00,75.145,75.25,75.145,75.235,137000000.0
2008-11-24 13:54:00,75.24,75.305,75.24,75.27,140800000.0
2008-11-24 13:55:00,75.275,75.31,75.255,75.3,81000000.0
2008-11-24 13:56:00,75.295,75.315,75.285,75.285,58200000.0
2008-11-24 13:57:00,75.28,75.28,75.2,75.205,100600000.0
2008-11-24 13:58:00,75.21,75.24,75.205,75.215,79600000.0
2008-11-24 13:59:00,75.215,75.255,75.205,75.24,39400000.0
2008-11-24 14:00:00,75.245,75.275,75.24,75.275,67600000.0
2008-11-24 14:01:00,75.27,75.27,75.23,75.265,62600000.0
2008-11-24 14:02:00,75.265,75.325,75.265,75.29,90600000.0
2008-11-24 14:03:00,75.295,75.315,75.28,75.315,26200000.0
2008-11-24 14:04:00,75.305,75.345,75.3,75.33,37000000.0
2008-11-24 14:05:00,75.33,75.375,75.33,75.37,62800000.0
2008-11-24 14:06:00,75.375,75.48,75.375,75.435,113000000.0
2008-11-24 14:07:00,75.445,75.5,75.415,75.485,61400000.0
2008-11-24 14:08:00,75.48,75.515,75.475,75.505,43800000.0
2008-11-24 14:09:00,75.495,75.525,75.49,75.515,90800000.0
2008-11-24 14:10:00,75.51,75.535,75.5,75.53,68800000.0
2008-11-24 14:11:00,75.525,75.545,75.525,75.53,27400000.0
2008-11-24 14:12:00,75.535,75.535,75.495,75.515,27600000.0
2008-11-24 14:13:00,75.53,75.535,75.515,75.515,16000000.0
2008-11-24 14:14:00,75.505,75.525,75.5,75.515,34400000.0
2008-11-24 14:15:00,75.51,75.52,75.475,75.505,56000000.0
2008-11-24 14:16:00,75.5,75.515,75.48,75.48,34800000.0
2008-11-24 14:17:00,75.475,75.475,75.415,75.415,38400000.0
2008-11-24 14:18:00,75.41,75.41,75.36,75.39,74200000.0
2008-11-24 14:19:00,75.39,75.43,75.38,75.42,39200000.0
2008-11-24 14:20:00,75.425,75.44,75.41,75.43,16600000.0
2008-11-24 14:21:00,75.425,75.475,75.425,75.47,72400000.0
2008-11-24 14:22:00,75.465,75.465,75.41,75.42,60600000.0
2008-11-24 14:23:00,75.425,75.425,75.4,75.41,47200000.0
2008-11-24 14:24:00,75.405,75.415,75.375,75.41,56400000.0
2008-11-24 14:25:00,75.415,75.475,75.415,75.465,40000000.0
2008-11-24 14:26:00,75.465,75.505,75.455,75.49,59600000.0
2008-11-24 14:27:00,75.49,75.53,75.46,75.465,64900000.0
2008-11-24 14:28:00,75.46,75.47,75.385,75.44,134000000.0
2008-11-24 14:29:00,75.435,75.44,75.42,75.44,22200000.0
2008-11-24 14:30:00,75.445,75.495,75.435,75.495,13000000.0
2008-11-24 14:31:00,75.505,75.505,75.415,75.435,128000000.0
2008-11-24 14:32:00,75.44,75.515,75.43,75.5,43600000.0
2008-11-24 14:33:00,75.495,75.565,75.495,75.54,59800000.0
2008-11-24 14:34:00,75.535,75.58,75.505,75.58,90200000.0
2008-11-24 14:35:00,75.575,75.605,75.53,75.55,71400000.0
2008-11-24 14:36:00,75.565,75.625,75.56,75.61,68400000.0
2008-11-24 14:37:00,75.595,75.625,75.595,75.62,61000000.0
2008-11-24 14:38:00,75.625,75.625,75.55,75.59,46200000.0
2008-11-24 14:39:00,75.595,75.595,75.565,75.585,31000000.0
2008-11-24 14:40:00,75.575,75.575,75.555,75.56,22000000.0
2008-11-24 14:41:00,75.565,75.645,75.555,75.645,66000000.0
2008-11-24 14:42:00,75.625,75.68,75.62,75.66,75400000.0
2008-11-24 14:43:00,75.655,75.685,75.64,75.65,59400000.0
2008-11-24 14:44:00,75.65,75.76,75.64,75.75,68200000.0
2008-11-24 14:45:00,75.745,75.81,75.735,75.785,125400000.0
2008-11-24 14:46:00,75.78,75.81,75.715,75.81,123600000.0
2008-11-24 14:47:00,75.815,75.835,75.74,75.74,69800000.0
2008-11-24 14:48:00,75.73,75.735,75.645,75.645,123200000.0
2008-11-24 14:49:00,75.65,75.66,75.61,75.615,80000000.0
2008-11-24 14:50:00,75.625,75.64,75.615,75.62,34200000.0
2008-11-24 14:51:00,75.615,75.645,75.585,75.585,47000000.0
2008-11-24 14:52:00,75.585,75.615,75.575,75.59,106600000.0
2008-11-24 14:53:00,75.585,75.665,75.58,75.665,159400000.0
2008-11-24 14:54:00,75.67,75.675,75.6,75.605,55800000.0
2008-11-24 14:55:00,75.61,75.64,75.6,75.63,56800000.0
2008-11-24 14:56:00,75.63,75.695,75.63,75.66,44000000.0
2008-11-24 14:57:00,75.66,75.725,75.655,75.72,81000000.0
2008-11-24 14:58:00,75.715,75.725,75.695,75.695,169000000.0
2008-11-24 14:59:00,75.705,75.795,75.695,75.76,77400000.0
2008-11-24 15:00:00,75.75,75.84,75.745,75.79,196200000.0
2008-11-24 15:01:00,75.79,75.79,75.765,75.765,126400000.0
2008-11-24 15:02:00,75.775,75.785,75.755,75.76,81200000.0
2008-11-24 15:03:00,75.76,75.87,75.69,75.85,215800000.0
2008-11-24 15:04:00,75.845,75.93,75.84,75.915,89200000.0
2008-11-24 15:05:00,75.91,75.94,75.885,75.93,40800000.0
2008-11-24 15:06:00,75.935,76.035,75.925,76.035,69600000.0
2008-11-24 15:07:00,76.025,76.035,75.915,75.935,84800000.0
2008-11-24 15:08:00,75.945,75.97,75.92,75.935,60000000.0
2008-11-24 15:09:00,75.94,75.995,75.94,75.97,59800000.0
2008-11-24 15:10:00,75.975,75.99,75.95,75.98,43800000.0
2008-11-24 15:11:00,75.975,76.025,75.965,76.015,72400000.0
2008-11-24 15:12:00,76.025,76.06,76.015,76.045,64400000.0
2008-11-24 15:13:00,76.04,76.07,75.99,75.995,56600000.0
2008-11-24 15:14:00,76.01,76.015,75.835,75.85,101000000.0
2008-11-24 15:15:00,75.85,75.97,75.85,75.925,180800000.0
2008-11-24 15:16:00,75.905,76.005,75.9,75.98,132800000.0
2008-11-24 15:17:00,75.995,76.015,75.965,76.01,59200000.0
2008-11-24 15:18:00,76.015,76.025,75.96,75.98,39400000.0
2008-11-24 15:19:00,75.98,76.015,75.96,76.015,65200000.0
2008-11-24 15:20:00,76.01,76.025,75.975,76.015,51000000.0
2008-11-24 15:21:00,76.02,76.135,76.02,76.11,117800000.0
2008-11-24 15:22:00,76.095,76.145,76.09,76.115,98800000.0
2008-11-24 15:23:00,76.12,76.13,76.105,76.125,47400000.0
2008-11-24 15:24:00,76.12,76.15,76.055,76.08,45800000.0
2008-11-24 15:25:00,76.075,76.08,76.0,76.01,54800000.0
2008-11-24 15:26:00,76.005,76.065,76.005,76.065,48400000.0
2008-11-24 15:27:00,76.06,76.06,76.01,76.01,31400000.0
2008-11-24 15:28:00,76.005,76.03,75.99,76.02,66600000.0
2008-11-24 15:29:00,76.015,76.03,75.97,76.015,74200000.0
2008-11-24 15:30:00,76.02,76.04,75.955,75.955,52800000.0
2008-11-24 15:31:00,75.945,75.99,75.92,75.98,83400000.0
2008-11-24 15:32:00,75.975,75.975,75.905,75.905,78800000.0
2008-11-24 15:33:00,75.91,75.91,75.67,75.795,246600000.0
2008-11-24 15:34:00,75.785,75.785,75.67,75.695,202700000.0
2008-11-24 15:35:00,75.7,75.705,75.63,75.635,97600000.0
2008-11-24 15:36:00,75.635,75.65,75.595,75.635,84600000.0
2008-11-24 15:37:00,75.635,75.65,75.62,75.63,94200000.0
2008-11-24 15:38:00,75.63,75.65,75.605,75.64,58000000.0
2008-11-24 15:39:00,75.635,75.72,75.635,75.69,103400000.0
2008-11-24 15:40:00,75.695,75.725,75.63,75.655,136600000.0
2008-11-24 15:41:00,75.655,75.655,75.59,75.61,124800000.0
2008-11-24 15:42:00,75.615,75.685,75.61,75.67,81600000.0
2008-11-24 15:43:00,75.67,75.755,75.655,75.745,122800000.0
2008-11-24 15:44:00,75.735,75.75,75.685,75.685,126000000.0
2008-11-24 15:45:00,75.69,75.7,75.65,75.67,84600000.0
2008-11-24 15:46:00,75.67,75.68,75.655,75.675,66400000.0
2008-11-24 15:47:00,75.68,75.68,75.655,75.665,26000000.0
2008-11-24 15:48:00,75.66,75.67,75.66,75.66,16000000.0
2008-11-24 15:49:00,75.65,75.66,75.63,75.64,27800000.0
2008-11-24 15:50:00,75.635,75.64,75.615,75.615,13000000.0
2008-11-24 15:51:00,75.6,75.61,75.545,75.545,59000000.0
2008-11-24 15:52:00,75.575,75.605,75.555,75.59,59200000.0
2008-11-24 15:53:00,75.59,75.675,75.59,75.64,84800000.0
2008-11-24 15:54:00,75.63,75.71,75.625,75.685,68400000.0
2008-11-24 15:55:00,75.69,75.72,75.675,75.72,38200000.0
2008-11-24 15:56:00,75.715,75.725,75.655,75.69,47800000.0
2008-11-24 15:57:00,75.685,75.7,75.665,75.69,44000000.0
2008-11-24 15:58:00,75.69,75.69,75.68,75.69,13000000.0
2008-11-24 15:59:00,75.69,75.74,75.69,75.715,31400000.0
2008-11-24 16:00:00,75.72,75.725,75.645,75.65,49200000.0
2008-11-24 16:01:00,75.645,75.645,75.59,75.6,123200000.0
2008-11-24 16:02:00,75.615,75.645,75.58,75.615,111400000.0
2008-11-24 16:03:00,75.625,75.625,75.56,75.57,129800000.0
2008-11-24 16:04:00,75.575,75.595,75.55,75.55,48600000.0
2008-11-24 16:05:00,75.55,75.57,75.535,75.555,35800000.0
2008-11-24 16:06:00,75.55,75.56,75.5,75.54,38800000.0
2008-11-24 16:07:00,75.535,75.58,75.515,75.575,45600000.0
2008-11-24 16:08:00,75.585,75.645,75.575,75.645,50000000.0
2008-11-24 16:09:00,75.65,75.675,75.645,75.65,41800000.0
2008-11-24 16:10:00,75.65,75.705,75.65,75.665,113600000.0
2008-11-24 16:11:00,75.675,75.73,75.67,75.72,58600000.0
2008-11-24 16:12:00,75.71,75.81,75.71,75.805,90800000.0
2008-11-24 16:13:00,75.8,75.895,75.795,75.865,86200000.0
2008-11-24 16:14:00,75.86,75.87,75.855,75.87,27000000.0
2008-11-24 16:15:00,75.865,75.885,75.85,75.885,40400000.0
2008-11-24 16:16:00,75.89,75.93,75.885,75.885,46400000.0
2008-11-24 16:17:00,75.88,75.91,75.88,75.885,55400000.0
2008-11-24 16:18:00,75.885,76.01,75.885,75.995,177599999.0
2008-11-24 16:19:00,75.99,76.05,75.975,76.01,68000000.0
2008-11-24 16:20:00,76.0,76.02,75.955,75.97,131400001.0
2008-11-24 16:21:00,75.97,76.05,75.935,76.04,129000000.0
2008-11-24 16:22:00,76.035,76.095,76.025,76.085,58200000.0
2008-11-24 16:23:00,76.085,76.13,76.085,76.12,46000000.0
2008-11-24 16:24:00,76.135,76.145,76.115,76.135,55600000.0
2008-11-24 16:25:00,76.15,76.22,76.15,76.19,85200000.0
2008-11-24 16:26:00,76.21,76.23,76.185,76.205,79600000.0
2008-11-24 16:27:00,76.2,76.275,76.185,76.265,53800000.0
2008-11-24 16:28:00,76.255,76.44,76.245,76.42,90400000.0
2008-11-24 16:29:00,76.425,76.465,76.355,76.37,609800000.0
2008-11-24 16:30:00,76.365,76.39,76.325,76.39,99600000.0
2008-11-24 16:31:00,76.38,76.41,76.315,76.36,148000000.0
2008-11-24 16:32:00,76.36,76.38,76.36,76.36,139000000.0
2008-11-24 16:33:00,76.36,76.36,76.22,76.255,142400000.0
2008-11-24 16:34:00,76.255,76.26,76.21,76.235,76000000.0
2008-11-24 16:35:00,76.24,76.285,76.225,76.265,87200000.0
2008-11-24 16:36:00,76.265,76.275,76.2,76.22,91000000.0
2008-11-24 16:37:00,76.22,76.305,76.185,76.305,76000000.0
2008-11-24 16:38:00,76.295,76.38,76.29,76.34,95200000.0
2008-11-24 16:39:00,76.355,76.36,76.21,76.25,358600000.0
2008-11-24 16:40:00,76.25,76.26,76.175,76.2,132800000.0
2008-11-24 16:41:00,76.205,76.205,76.135,76.145,75000000.0
2008-11-24 16:42:00,76.14,76.19,76.045,76.15,102200000.0
2008-11-24 16:43:00,76.15,76.17,76.085,76.155,467000000.0
2008-11-24 16:44:00,76.16,76.265,76.14,76.205,128800000.0
2008-11-24 16:45:00,76.205,76.24,76.14,76.16,130000000.0
2008-11-24 16:46:00,76.165,76.21,76.145,76.175,126700000.0
2008-11-24 16:47:00,76.17,76.19,76.075,76.09,135800000.0
2008-11-24 16:48:00,76.1,76.15,76.08,76.145,62200000.0
2008-11-24 16:49:00,76.14,76.155,76.11,76.135,56200000.0
2008-11-24 16:50:00,76.12,76.205,76.12,76.165,78000000.0
2008-11-24 16:51:00,76.16,76.225,76.145,76.195,88000000.0
2008-11-24 16:52:00,76.21,76.22,76.18,76.18,43000000.0
2008-11-24 16:53:00,76.175,76.18,76.16,76.17,56000000.0
2008-11-24 16:54:00,76.165,76.185,76.16,76.17,38000000.0
2008-11-24 16:55:00,76.17,76.17,76.115,76.165,61000000.0
2008-11-24 16:56:00,76.17,76.18,76.13,76.145,71800000.0
2008-11-24 16:57:00,76.14,76.235,76.13,76.18,244200000.0
2008-11-24 16:58:00,76.18,76.255,76.18,76.245,155800000.0
2008-11-24 16:59:00,76.255,76.27,76.2,76.24,295800000.0
2008-11-24 17:00:00,76.24,76.365,76.24,76.345,104200000.0
2008-11-24 17:01:00,76.35,76.4,76.35,76.4,80400000.0
2008-11-24 17:02:00,76.395,76.46,76.375,76.45,84800000.0
2008-11-24 17:03:00,76.46,76.585,76.425,76.525,192600000.0
2008-11-24 17:04:00,76.525,76.53,76.465,76.465,108200000.0
2008-11-24 17:05:00,76.48,76.54,76.48,76.53,89800000.0
2008-11-24 17:06:00,76.535,76.625,76.52,76.575,92800000.0
2008-11-24 17:07:00,76.58,76.6,76.49,76.505,68800000.0
2008-11-24 17:08:00,76.5,76.54,76.485,76.505,93400000.0
2008-11-24 17:09:00,76.5,76.59,76.5,76.59,75800000.0
2008-11-24 17:10:00,76.585,76.605,76.57,76.6,68000000.0
2008-11-24 17:11:00,76.6,76.64,76.565,76.6,84400000.0
2008-11-24 17:12:00,76.6,76.64,76.585,76.61,103000000.0
2008-11-24 17:13:00,76.625,76.635,76.565,76.565,93000000.0
2008-11-24 17:14:00,76.57,76.625,76.56,76.62,66200000.0
2008-11-24 17:15:00,76.615,76.675,76.61,76.675,104000000.0
2008-11-24 17:16:00,76.67,76.735,76.635,76.715,82000000.0
2008-11-24 17:17:00,76.71,76.735,76.67,76.68,59800000.0
2008-11-24 17:18:00,76.675,76.705,76.665,76.665,73000000.0
2008-11-24 17:19:00,76.655,76.74,76.655,76.735,94800000.0
2008-11-24 17:20:00,76.74,76.84,76.74,76.805,94000000.0
2008-11-24 17:21:00,76.81,76.815,76.785,76.785,84600000.0
2008-11-24 17:22:00,76.79,76.92,76.775,76.92,87800000.0
2008-11-24 17:23:00,76.915,76.97,76.89,76.965,158600000.0
2008-11-24 17:24:00,76.97,77.14,76.955,77.14,87400000.0
2008-11-24 17:25:00,77.13,77.42,77.1,77.42,203800000.0
2008-11-24 17:26:00,77.42,77.455,77.385,77.4,110200000.0
2008-11-24 17:27:00,77.395,77.45,77.36,77.41,115000000.0
2008-11-24 17:28:00,77.415,77.64,77.415,77.575,125200000.0
2008-11-24 17:29:00,77.57,77.72,77.535,77.715,196200000.0
2008-11-24 17:30:00,77.715,77.86,77.695,77.795,145800000.0
2008-11-24 17:31:00,77.81,77.86,77.795,77.835,206600000.0
2008-11-24 17:32:00,77.835,77.85,77.725,77.785,182000000.0
2008-11-24 17:33:00,77.785,77.785,77.68,77.685,117600000.0
2008-11-24 17:34:00,77.685,77.69,77.51,77.54,105800000.0
2008-11-24 17:35:00,77.535,77.555,77.425,77.43,96000000.0
2008-11-24 17:36:00,77.43,77.43,77.36,77.385,131800000.0
2008-11-24 17:37:00,77.39,77.44,77.365,77.4,133200000.0
2008-11-24 17:38:00,77.4,77.425,77.33,77.34,133800000.0
2008-11-24 17:39:00,77.34,77.385,77.325,77.34,124800000.0
2008-11-24 17:40:00,77.34,77.505,77.33,77.495,204600000.0
2008-11-24 17:41:00,77.505,77.55,77.435,77.48,157000000.0
2008-11-24 17:42:00,77.48,77.555,77.48,77.555,133800000.0
2008-11-24 17:43:00,77.56,77.82,77.56,77.8,192600000.0
2008-11-24 17:44:00,77.8,77.865,77.8,77.815,121000000.0
2008-11-24 17:45:00,77.81,77.955,77.78,77.925,245400000.0
2008-11-24 17:46:00,77.915,77.95,77.85,77.935,198800000.0
2008-11-24 17:47:00,77.935,77.965,77.87,77.955,113600000.0
2008-11-24 17:48:00,77.95,77.995,77.935,77.95,122200000.0
2008-11-24 17:49:00,77.95,77.965,77.86,77.875,165200000.0
2008-11-24 17:50:00,77.87,77.94,77.825,77.825,136400000.0
2008-11-24 17:51:00,77.825,77.84,77.795,77.81,127000000.0
2008-11-24 17:52:00,77.81,77.925,77.8,77.89,88000000.0
2008-11-24 17:53:00,77.9,77.915,77.85,77.88,146400000.0
2008-11-24 17:54:00,77.875,77.91,77.87,77.89,132000000.0
2008-11-24 17:55:00,77.88,77.975,77.88,77.965,110200000.0
2008-11-24 17:56:00,77.965,78.17,77.965,78.14,178800000.0
2008-11-24 17:57:00,78.135,78.19,78.05,78.09,130600000.0
2008-11-24 17:58:00,78.09,78.15,78.09,78.14,135600000.0
2008-11-24 17:59:00,78.15,78.425,78.145,78.38,193800000.0
2008-11-24 18:00:00,78.355,78.455,78.32,78.32,145600000.0
2008-11-24 18:01:00,78.325,78.355,78.305,78.34,120800000.0
2008-11-24 18:02:00,78.33,78.385,78.325,78.375,152000000.0
2008-11-24 18:03:00,78.375,78.415,78.32,78.32,97000000.0
2008-11-24 18:04:00,78.315,78.33,78.245,78.245,95200000.0
2008-11-24 18:05:00,78.255,78.365,78.225,78.345,222200000.0
2008-11-24 18:06:00,78.36,78.41,78.3,78.34,207600000.0
2008-11-24 18:07:00,78.335,78.34,78.27,78.275,128400000.0
2008-11-24 18:08:00,78.28,78.28,78.21,78.225,71000000.0
2008-11-24 18:09:00,78.23,78.28,78.21,78.25,75200000.0
2008-11-24 18:10:00,78.24,78.29,78.205,78.205,76000000.0
2008-11-24 18:11:00,78.19,78.215,78.13,78.14,70000000.0
2008-11-24 18:12:00,78.145,78.185,78.085,78.18,84000000.0
2008-11-24 18:13:00,78.175,78.205,78.15,78.16,81800000.0
2008-11-24 18:14:00,78.165,78.22,78.165,78.205,62600000.0
2008-11-24 18:15:00,78.2,78.37,78.19,78.37,116200000.0
2008-11-24 18:16:00,78.37,78.415,78.325,78.36,173200000.0
2008-11-24 18:17:00,78.355,78.37,78.265,78.31,118200000.0
2008-11-24 18:18:00,78.31,78.36,78.29,78.36,90600000.0
2008-11-24 18:19:00,78.355,78.365,78.27,78.275,119800000.0
2008-11-24 18:20:00,78.275,78.3,78.255,78.255,49000000.0
2008-11-24 18:21:00,78.255,78.285,78.25,78.275,42000000.0
2008-11-24 18:22:00,78.27,78.32,78.265,78.295,67800000.0
2008-11-24 18:23:00,78.29,78.415,78.29,78.405,134000000.0
2008-11-24 18:24:00,78.395,78.58,78.395,78.57,127400000.0
2008-11-24 18:25:00,78.575,78.795,78.515,78.7,206600000.0
2008-11-24 18:26:00,78.7,78.745,78.625,78.635,171600000.0
2008-11-24 18:27:00,78.62,78.655,78.595,78.605,150400000.0
2008-11-24 18:28:00,78.605,78.64,78.58,78.61,122200000.0
2008-11-24 18:29:00,78.61,78.63,78.49,78.49,109800000.0
2008-11-24 18:30:00,78.495,78.55,78.35,78.37,161000000.0
2008-11-24 18:31:00,78.37,78.435,78.305,78.405,152200000.0
2008-11-24 18:32:00,78.395,78.475,78.395,78.46,129400000.0
2008-11-24 18:33:00,78.455,78.46,78.41,78.44,103800000.0
2008-11-24 18:34:00,78.445,78.49,78.42,78.48,89200000.0
2008-11-24 18:35:00,78.48,78.5,78.415,78.43,126000000.0
2008-11-24 18:36:00,78.435,78.47,78.285,78.31,153600000.0
2008-11-24 18:37:00,78.315,78.425,78.31,78.425,139800000.0
2008-11-24 18:38:00,78.425,78.45,78.395,78.42,122600000.0
2008-11-24 18:39:00,78.425,78.455,78.41,78.435,125400000.0
2008-11-24 18:40:00,78.44,78.5,78.41,78.44,146400000.0
2008-11-24 18:41:00,78.44,78.495,78.435,78.49,97400000.0
2008-11-24 18:42:00,78.495,78.515,78.44,78.47,119600000.0
2008-11-24 18:43:00,78.475,78.49,78.435,78.45,244000000.0
2008-11-24 18:44:00,78.45,78.51,78.43,78.505,224200000.0
2008-11-24 18:45:00,78.495,78.515,78.42,78.425,227000000.0
2008-11-24 18:46:00,78.425,78.48,78.415,78.465,196200000.0
2008-11-24 18:47:00,78.46,78.525,78.46,78.51,66200000.0
2008-11-24 18:48:00,78.51,78.54,78.475,78.53,90600000.0
2008-11-24 18:49:00,78.525,78.535,78.47,78.525,80400000.0
2008-11-24 18:50:00,78.51,78.525,78.5,78.51,65000000.0
2008-11-24 18:51:00,78.515,78.585,78.475,78.575,62600000.0
2008-11-24 18:52:00,78.575,78.58,78.53,78.57,74000000.0
2008-11-24 18:53:00,78.57,78.63,78.565,78.625,59600000.0
2008-11-24 18:54:00,78.625,78.665,78.6,78.665,102000000.0
2008-11-24 18:55:00,78.66,78.74,78.655,78.72,89000000.0
2008-11-24 18:56:00,78.73,78.73,78.67,78.725,126200000.0
2008-11-24 18:57:00,78.725,78.8,78.715,78.795,88400000.0
2008-11-24 18:58:00,78.795,78.895,78.795,78.85,142000000.0
2008-11-24 18:59:00,78.85,78.945,78.85,78.925,91200000.0
2008-11-24 19:00:00,78.955,78.96,78.88,78.92,277400000.0
2008-11-24 19:01:00,78.92,78.95,78.805,78.815,264800000.0
2008-11-24 19:02:00,78.82,78.88,78.815,78.83,152000000.0
2008-11-24 19:03:00,78.83,78.83,78.755,78.77,186599998.0
2008-11-24 19:04:00,78.76,78.765,78.61,78.64,433200000.0
2008-11-24 19:05:00,78.63,78.685,78.625,78.665,179200000.0
2008-11-24 19:06:00,78.675,78.74,78.635,78.735,165400000.0
2008-11-24 19:07:00,78.73,78.745,78.705,78.745,41200000.0
2008-11-24 19:08:00,78.75,78.84,78.735,78.815,109000000.0
2008-11-24 19:09:00,78.815,78.845,78.74,78.79,427800000.0
2008-11-24 19:10:00,78.79,78.82,78.67,78.675,314000000.0
2008-11-24 19:11:00,78.68,78.685,78.57,78.61,669200002.0
2008-11-24 19:12:00,78.615,78.615,78.465,78.47,174200000.0
2008-11-24 19:13:00,78.475,78.53,78.405,78.515,183200000.0
2008-11-24 19:14:00,78.53,78.58,78.5,78.54,169500000.0
2008-11-24 19:15:00,78.545,78.595,78.535,78.575,192000000.0
2008-11-24 19:16:00,78.57,78.595,78.335,78.34,191600000.0
2008-11-24 19:17:00,78.335,78.35,78.21,78.21,863599999.0
2008-11-24 19:18:00,78.15,78.2,78.14,78.2,609200000.0
2008-11-24 19:19:00,78.2,78.39,78.19,78.31,423000000.0
2008-11-24 19:20:00,78.295,78.355,78.13,78.14,1001200002.0
2008-11-24 19:21:00,78.14,78.145,77.945,77.98,1168800002.0
2008-11-24 19:22:00,77.98,77.98,77.76,77.78,455000000.0
2008-11-24 19:23:00,77.795,77.855,77.795,77.82,148400000.0
2008-11-24 19:24:00,77.815,77.835,77.815,77.835,48200000.0
2008-11-24 19:25:00,77.835,77.89,77.835,77.89,117400000.0
2008-11-24 19:26:00,77.885,77.92,77.865,77.91,115600000.0
2008-11-24 19:27:00,77.91,77.99,77.905,77.93,622000000.0
2008-11-24 19:28:00,77.93,77.945,77.87,77.9,930999999.0
2008-11-24 19:29:00,77.9,77.95,77.885,77.92,281200000.0
2008-11-24 19:30:00,77.925,78.04,77.885,78.04,241200000.0
2008-11-24 19:31:00,78.05,78.105,78.05,78.075,83800000.0
2008-11-24 19:32:00,78.08,78.32,78.07,78.315,137600000.0
2008-11-24 19:33:00,78.295,78.4,78.115,78.115,242600000.0
2008-11-24 19:34:00,78.12,78.27,78.11,78.23,381800000.0
2008-11-24 19:35:00,78.255,78.31,78.24,78.31,336799998.0
2008-11-24 19:36:00,78.31,78.37,78.28,78.335,242400000.0
2008-11-24 19:37:00,78.34,78.37,78.3,78.33,152199999.0
2008-11-24 19:38:00,78.32,78.345,78.32,78.335,24000000.0
2008-11-24 19:39:00,78.33,78.33,78.165,78.175,303799996.0
2008-11-24 19:40:00,78.17,78.185,78.125,78.145,130800000.0
2008-11-24 19:41:00,78.15,78.18,78.14,78.17,142800000.0
2008-11-24 19:42:00,78.155,78.28,78.145,78.25,173000000.0
2008-11-24 19:43:00,78.255,78.31,78.215,78.29,204400000.0
2008-11-24 19:44:00,78.285,78.32,78.24,78.29,147600000.0
2008-11-24 19:45:00,78.285,78.305,78.15,78.15,298800000.0
2008-11-24 19:46:00,78.15,78.285,78.15,78.17,395200000.0
2008-11-24 19:47:00,78.165,78.17,78.13,78.13,234600000.0
2008-11-24 19:48:00,78.13,78.215,78.025,78.1,211400000.0
2008-11-24 19:49:00,78.1,78.22,78.07,78.2,315000000.0
2008-11-24 19:50:00,78.2,78.265,78.17,78.26,208000000.0
2008-11-24 19:51:00,78.255,78.315,78.2,78.3,99600000.0
2008-11-24 19:52:00,78.295,78.325,78.27,78.3,194400000.0
2008-11-24 19:53:00,78.305,78.325,78.22,78.225,126600000.0
2008-11-24 19:54:00,78.22,78.295,78.22,78.275,178400000.0
2008-11-24 19:55:00,78.285,78.285,78.205,78.22,330400000.0
2008-11-24 19:56:00,78.22,78.295,78.215,78.23,476800003.0
2008-11-24 19:57:00,78.23,78.36,78.23,78.34,205200000.0
2008-11-24 19:58:00,78.335,78.335,78.245,78.255,154200000.0
2008-11-24 19:59:00,78.255,78.255,78.1,78.195,593000001.0
2008-11-24 20:00:00,78.195,78.23,78.135,78.14,188000000.0
2008-11-24 20:01:00,78.14,78.29,78.13,78.29,337800000.0
2008-11-24 20:02:00,78.295,78.405,78.295,78.32,139800000.0
2008-11-24 20:03:00,78.335,78.345,78.33,78.335,151200000.0
2008-11-24 20:04:00,78.32,78.47,78.32,78.44,398200000.0
2008-11-24 20:05:00,78.44,78.44,78.38,78.43,358600000.0
2008-11-24 20:06:00,78.42,78.465,78.405,78.455,145000000.0
2008-11-24 20:07:00,78.45,78.45,78.41,78.435,85200000.0
2008-11-24 20:08:00,78.43,78.52,78.43,78.44,200400000.0
2008-11-24 20:09:00,78.37,78.42,78.365,78.405,136200000.0
2008-11-24 20:10:00,78.42,78.42,78.375,78.38,186400000.0
2008-11-24 20:11:00,78.38,78.39,78.3,78.3,110599999.0
2008-11-24 20:12:00,78.3,78.4,78.19,78.4,384799992.0
2008-11-24 20:13:00,78.395,78.415,78.36,78.39,796600002.0
2008-11-24 20:14:00,78.395,78.45,78.35,78.45,133400000.0
2008-11-24 20:15:00,78.455,78.48,78.445,78.45,98600000.0
2008-11-24 20:16:00,78.46,78.46,78.435,78.435,20200000.0
2008-11-24 20:17:00,78.43,78.43,78.27,78.305,303600000.0
2008-11-24 20:18:00,78.305,78.345,78.305,78.345,83200000.0
2008-11-24 20:19:00,78.35,78.545,78.35,78.48,138600000.0
2008-11-24 20:20:00,78.475,78.495,78.445,78.46,297000000.0
2008-11-24 20:21:00,78.46,78.46,78.4,78.44,279000000.0
2008-11-24 20:22:00,78.435,78.485,78.435,78.47,102800000.0
2008-11-24 20:23:00,78.47,78.47,78.425,78.435,132200000.0
2008-11-24 20:24:00,78.44,78.475,78.42,78.46,812399995.0
2008-11-24 20:25:00,78.475,78.49,78.435,78.475,170200000.0
2008-11-24 20:26:00,78.47,78.535,78.47,78.535,117400000.0
2008-11-24 20:27:00,78.535,78.58,78.52,78.555,182000000.0
2008-11-24 20:28:00,78.555,78.605,78.555,78.605,64400000.0
2008-11-24 20:29:00,78.61,78.66,78.555,78.655,86200000.0
2008-11-24 20:30:00,78.645,78.73,78.635,78.72,66200000.0
2008-11-24 20:31:00,78.72,78.79,78.72,78.755,101400000.0
2008-11-24 20:32:00,78.75,78.755,78.68,78.74,337800000.0
2008-11-24 20:33:00,78.74,78.745,78.73,78.74,79600000.0
2008-11-24 20:34:00,78.735,78.755,78.72,78.745,50400000.0
2008-11-24 20:35:00,78.76,78.76,78.695,78.72,85200000.0
2008-11-24 20:36:00,78.735,78.735,78.7,78.72,40400000.0
2008-11-24 20:37:00,78.725,78.735,78.705,78.705,27000000.0
2008-11-24 20:38:00,78.69,78.705,78.69,78.69,138800000.0
2008-11-24 20:39:00,78.69,78.7,78.61,78.64,339000000.0
2008-11-24 20:40:00,78.64,78.645,78.62,78.64,56800000.0
2008-11-24 20:41:00,78.64,78.65,78.6,78.61,588400002.0
2008-11-24 20:42:00,78.61,78.635,78.61,78.625,307600000.0
2008-11-24 20:43:00,78.625,78.635,78.61,78.61,200000000.0
2008-11-24 20:44:00,78.615,78.615,78.545,78.56,165200000.0
2008-11-24 20:45:00,78.565,78.575,78.51,78.51,206200000.0
2008-11-24 20:46:00,78.51,78.515,78.435,78.435,551800000.0
2008-11-24 20:47:00,78.45,78.45,78.41,78.425,380200007.0
2008-11-24 20:48:00,78.42,78.435,78.42,78.42,666200012.0
2008-11-24 20:49:00,78.42,78.42,78.42,78.42,544000000.0
2008-11-24 20:50:00,78.42,78.445,78.42,78.44,698600000.0
2008-11-24 20:51:00,78.435,78.44,78.4,78.405,122600000.0
2008-11-24 20:52:00,78.41,78.45,78.405,78.45,72400000.0
2008-11-24 20:53:00,78.46,78.53,78.46,78.5,292800001.0
2008-11-24 20:54:00,78.5,78.58,78.495,78.55,246000000.0
2008-11-24 20:55:00,78.55,78.555,78.485,78.485,421200000.0
2008-11-24 20:56:00,78.5,78.585,78.5,78.575,196200000.0
2008-11-24 20:57:00,78.57,78.64,78.57,78.635,121200000.0
2008-11-24 20:58:00,78.635,78.675,78.535,78.63,255800000.0
2008-11-24 20:59:00,78.63,78.63,78.53,78.555,191800000.0
2008-11-24 21:00:00,78.565,78.585,78.52,78.525,102600000.0
2008-11-24 21:01:00,78.525,78.535,78.5,78.51,96400000.0
2008-11-24 21:02:00,78.51,78.52,78.47,78.495,143800000.0
2008-11-24 21:03:00,78.49,78.505,78.45,78.475,61600000.0
2008-11-24 21:04:00,78.47,78.47,78.37,78.37,513799991.0
2008-11-24 21:05:00,78.37,78.37,78.24,78.245,847400000.0
2008-11-24 21:06:00,78.27,78.36,78.255,78.355,178000000.0
2008-11-24 21:07:00,78.345,78.38,78.235,78.235,333000000.0
2008-11-24 21:08:00,78.24,78.25,78.125,78.145,575399996.0
2008-11-24 21:09:00,78.15,78.16,78.14,78.15,282000000.0
2008-11-24 21:10:00,78.14,78.15,78.14,78.14,460600000.0
2008-11-24 21:11:00,78.14,78.14,78.04,78.04,193800000.0
2008-11-24 21:12:00,78.04,78.04,77.87,77.94,484600000.0
2008-11-24 21:13:00,77.935,78.03,77.935,78.015,169800000.0
2008-11-24 21:14:00,78.015,78.05,77.985,78.05,163600000.0
2008-11-24 21:15:00,78.045,78.125,78.02,78.095,220600001.0
2008-11-24 21:16:00,78.095,78.1,78.075,78.08,114400000.0
2008-11-24 21:17:00,78.08,78.125,78.035,78.125,229200000.0
2008-11-24 21:18:00,78.12,78.195,78.12,78.175,416400000.0
2008-11-24 21:19:00,78.17,78.23,78.165,78.215,176400000.0
2008-11-24 21:20:00,78.22,78.455,78.22,78.41,269200000.0
2008-11-24 21:21:00,78.41,78.43,78.41,78.41,176200000.0
2008-11-24 21:22:00,78.345,78.375,78.32,78.32,257400000.0
2008-11-24 21:23:00,78.32,78.345,78.3,78.33,411599998.0
2008-11-24 21:24:00,78.335,78.47,78.325,78.42,371600003.0
2008-11-24 21:25:00,78.425,78.425,78.33,78.33,453400000.0
2008-11-24 21:26:00,78.33,78.33,78.255,78.3,346200000.0
2008-11-24 21:27:00,78.3,78.335,78.265,78.31,256400000.0
2008-11-24 21:28:00,78.31,78.35,78.31,78.32,133800000.0
2008-11-24 21:29:00,78.32,78.35,78.32,78.32,305600000.0
2008-11-24 21:30:00,78.32,78.38,78.32,78.38,352000000.0
2008-11-24 21:31:00,78.38,78.45,78.38,78.405,142000000.0
2008-11-24 21:32:00,78.42,78.475,78.42,78.46,130000000.0
2008-11-24 21:33:00,78.455,78.495,78.45,78.48,179000000.0
2008-11-24 21:34:00,78.475,78.48,78.43,78.475,418400000.0
2008-11-24 21:35:00,78.48,78.495,78.465,78.465,87800000.0
2008-11-24 21:36:00,78.465,78.465,78.46,78.465,37400000.0
2008-11-24 21:37:00,78.47,78.48,78.445,78.46,99200000.0
2008-11-24 21:38:00,78.47,78.47,78.325,78.385,295000001.0
2008-11-24 21:39:00,78.385,78.415,78.345,78.365,161200000.0
2008-11-24 21:40:00,78.365,78.375,78.295,78.31,1851599990.0
2008-11-24 21:41:00,78.31,78.315,78.31,78.31,817000000.0
2008-11-24 21:42:00,78.31,78.31,78.24,78.25,441400000.0
2008-11-24 21:43:00,78.25,78.25,78.11,78.195,170800000.0
2008-11-24 21:44:00,78.205,78.24,78.18,78.195,210600000.0
2008-11-24 21:45:00,78.21,78.275,78.205,78.255,169600000.0
2008-11-24 21:46:00,78.255,78.29,78.235,78.285,98800000.0
2008-11-24 21:47:00,78.285,78.285,78.13,78.13,577400014.0
2008-11-24 21:48:00,78.13,78.13,78.04,78.1,337800000.0
2008-11-24 21:49:00,78.1,78.1,78.025,78.035,206600000.0
2008-11-24 21:50:00,78.04,78.11,78.035,78.105,206000000.0
2008-11-24 21:51:00,78.105,78.11,78.075,78.1,177000000.0
2008-11-24 21:52:00,78.1,78.105,78.055,78.06,110600000.0
2008-11-24 21:53:00,78.06,78.18,78.055,78.145,157000000.0
2008-11-24 21:54:00,78.15,78.165,78.135,78.16,116200000.0
2008-11-24 21:55:00,78.16,78.215,78.16,78.205,63800000.0
2008-11-24 21:56:00,78.205,78.205,78.18,78.195,81200000.0
2008-11-24 21:57:00,78.205,78.205,78.17,78.195,71600000.0
2008-11-24 21:58:00,78.205,78.26,78.195,78.23,64200000.0
2008-11-24 21:59:00,78.23,78.26,78.215,78.215,67600000.0
2008-11-24 22:00:00,78.22,78.23,78.17,78.215,65000000.0
2008-11-24 22:01:00,78.205,78.265,78.18,78.265,106000000.0
2008-11-24 22:02:00,78.27,78.36,78.27,78.345,48800000.0
2008-11-24 22:03:00,78.34,78.34,78.29,78.295,253400007.0
2008-11-24 22:04:00,78.295,78.315,78.29,78.315,699200002.0
2008-11-24 22:05:00,78.315,78.325,78.29,78.305,101600000.0
2008-11-24 22:06:00,78.305,78.325,78.295,78.3,151600000.0
2008-11-24 22:07:00,78.3,78.345,78.295,78.345,48200000.0
2008-11-24 22:08:00,78.36,78.39,78.285,78.385,127000000.0
2008-11-24 22:09:00,78.385,78.41,78.37,78.4,42800000.0
2008-11-24 22:10:00,78.405,78.43,78.385,78.415,89200000.0
2008-11-24 22:11:00,78.405,78.44,78.375,78.44,180400004.0
2008-11-24 22:12:00,78.44,78.44,78.39,78.39,538000003.0
2008-11-24 22:13:00,78.39,78.405,78.39,78.39,589999998.0
2008-11-24 22:14:00,78.39,78.415,78.305,78.34,703200001.0
2008-11-24 22:15:00,78.33,78.335,78.31,78.32,49200000.0
2008-11-24 22:16:00,78.32,78.35,78.31,78.315,41400000.0
2008-11-24 22:17:00,78.31,78.375,78.31,78.345,60400000.0
2008-11-24 22:18:00,78.345,78.35,78.3,78.31,64200000.0
2008-11-24 22:19:00,78.31,78.32,78.28,78.29,97000000.0
2008-11-24 22:20:00,78.29,78.315,78.275,78.305,81800000.0
2008-11-24 22:21:00,78.315,78.35,78.315,78.33,395400000.0
2008-11-24 22:22:00,78.33,78.395,78.32,78.395,152200000.0
2008-11-24 22:23:00,78.385,78.445,78.365,78.435,108600000.0
2008-11-24 22:24:00,78.4,78.485,78.395,78.48,103800000.0
2008-11-24 22:25:00,78.475,78.535,78.47,78.52,47000000.0
2008-11-24 22:26:00,78.535,78.67,78.535,78.665,134200000.0
2008-11-24 22:27:00,78.665,78.74,78.66,78.685,127800000.0
2008-11-24 22:28:00,78.685,78.685,78.62,78.63,1361000007.0
2008-11-24 22:29:00,78.625,78.65,78.61,78.65,59200000.0
2008-11-24 22:30:00,78.65,78.68,78.64,78.67,142200000.0
2008-11-24 22:31:00,78.67,78.745,78.66,78.73,97800000.0
2008-11-24 22:32:00,78.725,78.815,78.665,78.67,293800000.0
2008-11-24 22:33:00,78.67,78.705,78.67,78.7,62800000.0
2008-11-24 22:34:00,78.705,78.77,78.69,78.76,266600000.0
2008-11-24 22:35:00,78.725,78.815,78.725,78.815,116000000.0
2008-11-24 22:36:00,78.83,78.83,78.74,78.76,341200001.0
2008-11-24 22:37:00,78.76,78.77,78.735,78.74,109800001.0
2008-11-24 22:38:00,78.74,78.785,78.72,78.755,128000000.0
2008-11-24 22:39:00,78.755,78.775,78.73,78.76,105200000.0
2008-11-24 22:40:00,78.755,78.85,78.73,78.8,158200000.0
2008-11-24 22:41:00,78.81,78.825,78.735,78.735,190200000.0
2008-11-24 22:42:00,78.74,78.795,78.72,78.77,135400000.0
2008-11-24 22:43:00,78.765,78.795,78.765,78.785,111000000.0
2008-11-24 22:44:00,78.785,78.8,78.745,78.75,128600000.0
2008-11-24 22:45:00,78.75,78.76,78.725,78.76,186000000.0
2008-11-24 22:46:00,78.76,78.795,78.745,78.745,122200000.0
2008-11-24 22:47:00,78.755,78.755,78.7,78.75,151600000.0
2008-11-24 22:48:00,78.75,78.79,78.74,78.76,149200000.0
2008-11-24 22:49:00,78.76,78.765,78.72,78.72,373200000.0
2008-11-24 22:50:00,78.72,78.72,78.615,78.63,112200000.0
2008-11-24 22:51:00,78.625,78.635,78.57,78.57,241200000.0
2008-11-24 22:52:00,78.57,78.57,78.46,78.46,242800000.0
2008-11-24 22:53:00,78.46,78.53,78.46,78.51,160200000.0
2008-11-24 22:54:00,78.505,78.56,78.46,78.545,177400000.0
2008-11-24 22:55:00,78.535,78.565,78.515,78.56,97400000.0
2008-11-24 22:56:00,78.565,78.57,78.53,78.545,63800000.0
2008-11-24 22:57:00,78.535,78.575,78.525,78.525,60800000.0
2008-11-24 22:58:00,78.53,78.595,78.52,78.565,109600000.0
2008-11-24 22:59:00,78.555,78.64,78.54,78.605,115400000.0
2008-11-24 23:00:00,78.62,78.655,78.585,78.615,251200000.0
2008-11-24 23:01:00,78.62,78.695,78.615,78.635,143400000.0
2008-11-24 23:02:00,78.635,78.68,78.63,78.675,65000000.0
2008-11-24 23:03:00,78.675,78.675,78.545,78.56,410600000.0
2008-11-24 23:04:00,78.56,78.64,78.51,78.52,217900000.0
2008-11-24 23:05:00,78.515,78.55,78.515,78.55,79200000.0
2008-11-24 23:06:00,78.55,78.59,78.53,78.585,56200000.0
2008-11-24 23:07:00,78.585,78.62,78.52,78.52,69000000.0
2008-11-24 23:08:00,78.52,78.575,78.52,78.575,140400000.0
2008-11-24 23:09:00,78.57,78.665,78.57,78.65,70200000.0
2008-11-24 23:10:00,78.66,78.765,78.65,78.765,87400000.0
2008-11-24 23:11:00,78.77,78.795,78.71,78.78,62600000.0
2008-11-24 23:12:00,78.785,78.81,78.755,78.805,47000000.0
2008-11-24 23:13:00,78.8,78.82,78.72,78.82,86600000.0
2008-11-24 23:14:00,78.82,78.83,78.805,78.83,24600000.0
2008-11-24 23:15:00,78.825,78.825,78.735,78.805,174600000.0
2008-11-24 23:16:00,78.815,78.84,78.79,78.835,83800000.0
2008-11-24 23:17:00,78.835,78.875,78.825,78.87,61800000.0
2008-11-24 23:18:00,78.85,78.9,78.84,78.89,72000000.0
2008-11-24 23:19:00,78.89,78.9,78.85,78.9,123000000.0
2008-11-24 23:20:00,78.9,78.975,78.875,78.95,55000000.0
2008-11-24 23:21:00,78.96,79.005,78.96,78.96,295400000.0
2008-11-24 23:22:00,78.96,78.96,78.94,78.96,416000000.0
2008-11-24 23:23:00,78.96,78.975,78.96,78.96,615400001.0
2008-11-24 23:24:00,78.96,78.96,78.88,78.88,688200000.0
2008-11-24 23:25:00,78.89,78.89,78.85,78.865,258200002.0
2008-11-24 23:26:00,78.865,78.92,78.85,78.88,370800003.0
2008-11-24 23:27:00,78.875,78.91,78.86,78.89,89000000.0
2008-11-24 23:28:00,78.885,78.915,78.87,78.915,104800000.0
2008-11-24 23:29:00,78.92,78.955,78.91,78.92,141800000.0
2008-11-24 23:30:00,78.915,78.94,78.91,78.91,169600001.0
2008-11-24 23:31:00,78.925,78.925,78.91,78.91,571000001.0
2008-11-24 23:32:00,78.91,78.93,78.87,78.9,1306000001.0
2008-11-24 23:33:00,78.87,78.91,78.87,78.91,896000000.0
2008-11-24 23:34:00,78.91,78.91,78.87,78.87,1024000000.0
2008-11-24 23:35:00,78.9,78.91,78.825,78.825,547000000.0
2008-11-24 23:36:00,78.825,78.85,78.805,78.845,500800008.0
2008-11-24 23:37:00,78.845,78.935,78.845,78.905,264999997.0
2008-11-24 23:38:00,78.905,78.925,78.89,78.895,249600000.0
2008-11-24 23:39:00,78.895,78.965,78.895,78.93,234400000.0
2008-11-24 23:40:00,78.93,78.93,78.93,78.93,496000000.0
2008-11-24 23:41:00,78.93,78.93,78.92,78.93,122400000.0
2008-11-24 23:42:00,78.93,78.93,78.93,78.93,152000000.0
2008-11-24 23:43:00,78.93,78.93,78.93,78.93,96000000.0
2008-11-24 23:44:00,78.93,78.93,78.93,78.93,264000000.0
2008-11-24 23:45:00,78.93,78.935,78.93,78.93,254600000.0
2008-11-24 23:46:00,78.93,78.93,78.82,78.845,430000000.0
2008-11-24 23:47:00,78.84,78.885,78.835,78.875,74000000.0
2008-11-24 23:48:00,78.87,78.895,78.86,78.87,270200000.0
2008-11-24 23:49:00,78.87,78.87,78.87,78.87,649600000.0
2008-11-24 23:50:00,78.875,78.89,78.87,78.89,110000000.0
2008-11-24 23:51:00,78.88,78.895,78.73,78.805,351099999.0
2008-11-24 23:52:00,78.79,78.815,78.665,78.815,201800000.0
2008-11-24 23:53:00,78.805,78.89,78.805,78.875,176200000.0
2008-11-24 23:54:00,78.87,78.9,78.835,78.875,105400000.0
2008-11-24 23:55:00,78.88,78.895,78.87,78.89,57800000.0
2008-11-24 23:56:00,78.91,79.0,78.91,78.945,75400000.0
2008-11-24 23:57:00,78.95,78.95,78.865,78.865,109600000.0
2008-11-24 23:58:00,78.875,78.94,78.86,78.91,256800000.0
2008-11-24 23:59:00,78.92,78.985,78.905,78.98,126600000.0
2008-11-25 00:00:00,78.98,78.98,78.98,78.98,1200000.0
2008-11-25 00:01:00,78.8,78.8,78.8,78.8,26600000.0
2008-11-25 00:02:00,78.77,78.79,78.77,78.78,26600000.0
2008-11-25 00:03:00,78.77,78.78,78.76,78.76,26600000.0
2008-11-25 00:04:00,78.75,78.75,78.7,78.7,26600000.0
2008-11-25 00:05:00,79.05,79.095,79.005,79.025,26600000.0
2008-11-25 00:06:00,79.03,79.035,78.99,79.0,18000000.0
2008-11-25 00:07:00,78.99,79.035,78.925,78.95,37000000.0
2008-11-25 00:08:00,78.94,78.98,78.905,78.92,49000000.0
2008-11-25 00:09:00,78.915,78.915,78.9,78.9,3600000.0
2008-11-25 00:10:00,78.8,78.84,78.77,78.79,18000000.0
2008-11-25 00:11:00,78.89,78.905,78.855,78.895,18000000.0
2008-11-25 00:12:00,78.89,78.89,78.86,78.875,62400000.0
2008-11-25 00:13:00,78.885,78.885,78.875,78.875,9600000.0
2008-11-25 00:14:00,78.865,78.865,78.86,78.86,177200000.0
2008-11-25 00:15:00,78.86,78.86,78.86,78.86,224000000.0
2008-11-25 00:16:00,78.86,78.86,78.85,78.86,224000000.0
2008-11-25 00:17:00,78.86,78.86,78.745,78.765,129600000.0
2008-11-25 00:18:00,78.73,78.77,78.705,78.74,1255399998.0
2008-11-25 00:19:00,78.74,78.755,78.73,78.755,595200000.0
2008-11-25 00:20:00,78.76,78.76,78.74,78.745,11200000.0
2008-11-25 00:21:00,78.76,78.795,78.755,78.785,22800000.0
2008-11-25 00:22:00,78.78,78.78,78.75,78.765,63600002.0
2008-11-25 00:23:00,78.79,78.8,78.785,78.795,14600000.0
2008-11-25 00:24:00,78.8,78.8,78.79,78.79,3600000.0
2008-11-25 00:25:00,78.77,78.83,78.755,78.815,38400000.0
2008-11-25 00:26:00,78.81,78.815,78.8,78.81,9600000.0
2008-11-25 00:27:00,78.845,78.895,78.77,78.77,42800000.0
2008-11-25 00:28:00,78.77,78.81,78.77,78.81,17800000.0
2008-11-25 00:29:00,78.81,78.82,78.805,78.805,31200000.0
2008-11-25 00:30:00,78.81,78.81,78.79,78.79,8600000.0
2008-11-25 00:31:00,78.795,78.8,78.79,78.8,15000000.0
2008-11-25 00:32:00,78.795,78.805,78.795,78.805,13200000.0
2008-11-25 00:33:00,78.81,78.81,78.805,78.81,6000000.0
2008-11-25 00:34:00,78.8,78.805,78.785,78.79,24600000.0
2008-11-25 00:35:00,78.795,78.805,78.79,78.805,4800000.0
2008-11-25 00:36:00,78.795,78.805,78.79,78.79,13200000.0
2008-11-25 00:37:00,78.795,78.795,78.785,78.795,8400000.0
2008-11-25 00:38:00,78.79,78.795,78.785,78.795,4800000.0
2008-11-25 00:39:00,78.79,78.79,78.78,78.79,42800000.0
2008-11-25 00:40:00,78.78,78.79,78.78,78.79,26600000.0
2008-11-25 00:41:00,78.785,78.79,78.785,78.79,5400000.0
2008-11-25 00:42:00,78.78,78.78,78.78,78.78,17200000.0
2008-11-25 00:43:00,78.78,78.78,78.78,78.78,17200000.0
2008-11-25 00:44:00,78.79,78.79,78.78,78.78,22400000.0
2008-11-25 00:45:00,78.78,78.88,78.78,78.815,23200000.0
2008-11-25 00:46:00,78.815,78.815,78.785,78.785,4400000.0
2008-11-25 00:47:00,78.785,78.785,78.785,78.785,1000000.0
2008-11-25 00:48:00,78.78,78.78,78.78,78.78,16600000.0
2008-11-25 00:49:00,78.795,78.795,78.78,78.78,43600000.0
2008-11-25 00:50:00,78.51,78.51,78.48,78.5,26600000.0
2008-11-25 00:51:00,78.49,78.51,78.46,78.49,26600000.0
2008-11-25 00:52:00,78.78,78.78,78.78,78.78,26600000.0
2008-11-25 00:53:00,78.78,78.82,78.78,78.815,46200000.0
2008-11-25 00:54:00,78.815,78.905,78.815,78.855,22000000.0
2008-11-25 00:55:00,78.825,78.865,78.825,78.855,32000000.0
2008-11-25 00:56:00,78.85,78.85,78.8,78.8,92400000.0
2008-11-25 00:57:00,78.8,78.82,78.8,78.82,67600000.0
2008-11-25 00:58:00,78.83,78.83,78.815,78.815,3600000.0
2008-11-25 00:59:00,78.815,78.83,78.81,78.83,3400000.0
2008-11-25 01:00:00,78.825,78.83,78.805,78.805,21600000.0
2008-11-25 01:01:00,78.81,78.81,78.8,78.8,42400000.0
2008-11-25 01:02:00,78.8,78.8,78.8,78.8,24000000.0
2008-11-25 01:03:00,78.8,78.8,78.8,78.8,64000000.0
2008-11-25 01:04:00,78.8,78.8,78.68,78.68,570000014.0
2008-11-25 01:05:00,78.675,78.71,78.675,78.685,87400000.0
2008-11-25 01:06:00,78.7,78.72,78.7,78.72,28800000.0
2008-11-25 01:07:00,78.72,78.74,78.71,78.735,19800000.0
2008-11-25 01:08:00,78.745,78.78,78.735,78.78,39400000.0
2008-11-25 01:09:00,78.78,78.85,78.77,78.85,24200000.0
2008-11-25 01:10:00,78.85,78.85,78.81,78.82,575200002.0
2008-11-25 01:11:00,78.82,78.82,78.81,78.81,176000000.0
2008-11-25 01:12:00,78.81,78.82,78.8,78.8,43200000.0
2008-11-25 01:13:00,78.82,78.82,78.685,78.685,137600000.0
2008-11-25 01:14:00,78.685,78.685,78.685,78.685,5000000.0
2008-11-25 01:15:00,78.685,78.695,78.635,78.635,90000000.0
2008-11-25 01:16:00,78.65,78.655,78.65,78.65,295600003.0
2008-11-25 01:17:00,78.65,78.65,78.65,78.65,337599998.0
2008-11-25 01:18:00,78.65,78.655,78.65,78.65,442599998.0
2008-11-25 01:19:00,78.65,78.65,78.65,78.65,374399997.0
2008-11-25 01:20:00,78.65,78.665,78.65,78.655,314599998.0
2008-11-25 01:21:00,78.655,78.675,78.64,78.67,658399982.0
2008-11-25 01:22:00,78.67,78.685,78.65,78.65,91800001.0
2008-11-25 01:23:00,78.655,78.675,78.64,78.675,182600001.0
2008-11-25 01:24:00,78.7,78.72,78.685,78.685,46800000.0
2008-11-25 01:25:00,78.685,78.685,78.68,78.68,468800000.0
2008-11-25 01:26:00,78.68,78.75,78.68,78.75,157000000.0
2008-11-25 01:27:00,78.755,78.755,78.705,78.74,41600000.0
2008-11-25 01:28:00,78.745,78.745,78.705,78.705,27400000.0
2008-11-25 01:29:00,78.7,78.72,78.7,78.72,40400001.0
2008-11-25 01:30:00,78.725,78.765,78.725,78.73,41000000.0
2008-11-25 01:31:00,78.725,78.75,78.71,78.71,6000000.0
2008-11-25 01:32:00,78.715,78.715,78.71,78.71,19600000.0
2008-11-25 01:33:00,78.71,78.73,78.71,78.71,94200000.0
2008-11-25 01:34:00,78.71,78.73,78.71,78.72,29200000.0
2008-11-25 01:35:00,78.71,78.73,78.71,78.71,152400000.0
2008-11-25 01:36:00,78.71,78.71,78.7,78.71,416000000.0
2008-11-25 01:37:00,78.71,78.71,78.61,78.625,95800000.0
2008-11-25 01:38:00,78.635,78.66,78.625,78.65,34400000.0
2008-11-25 01:39:00,78.645,78.66,78.615,78.635,65000000.0
2008-11-25 01:40:00,78.64,78.64,78.625,78.63,17000000.0
2008-11-25 01:41:00,78.635,78.635,78.615,78.615,26200000.0
2008-11-25 01:42:00,78.615,78.635,78.59,78.615,122200000.0
2008-11-25 01:43:00,78.625,78.63,78.58,78.59,1784000000.0
2008-11-25 01:44:00,78.59,78.59,78.59,78.59,192000000.0
2008-11-25 01:45:00,78.59,78.59,78.59,78.59,480000000.0
2008-11-25 01:46:00,78.18,78.19,78.17,78.19,1952000000.0
2008-11-25 01:47:00,78.56,78.59,78.55,78.59,1952000000.0
2008-11-25 01:48:00,78.59,78.59,78.46,78.505,471800000.0
2008-11-25 01:49:00,78.49,78.515,78.48,78.5,44800000.0
2008-11-25 01:50:00,78.505,78.51,78.475,78.5,36400000.0
2008-11-25 01:51:00,78.495,78.5,78.46,78.485,488000006.0
2008-11-25 01:52:00,78.49,78.495,78.465,78.495,36800000.0
2008-11-25 01:53:00,78.495,78.525,78.48,78.485,69400000.0
2008-11-25 01:54:00,78.485,78.485,78.48,78.48,252000000.0
2008-11-25 01:55:00,78.48,78.48,78.48,78.48,144000000.0
2008-11-25 01:56:00,78.48,78.48,78.48,78.48,64000000.0
2008-11-25 01:57:00,78.48,78.485,78.48,78.48,61400000.0
2008-11-25 01:58:00,78.48,78.48,78.48,78.48,192000000.0
2008-11-25 01:59:00,78.48,78.48,78.48,78.48,72000000.0
2008-11-25 02:00:00,78.48,78.495,78.48,78.48,142200000.0
2008-11-25 02:01:00,78.48,78.485,78.48,78.48,304000000.0
2008-11-25 02:02:00,78.48,78.48,78.42,78.44,140000000.0
2008-11-25 02:03:00,78.45,78.465,78.43,78.455,60600000.0
2008-11-25 02:04:00,78.455,78.475,78.455,78.465,34400000.0
2008-11-25 02:05:00,78.475,78.475,78.46,78.46,24400000.0
2008-11-25 02:06:00,78.46,78.47,78.45,78.45,21200000.0
2008-11-25 02:07:00,78.09,78.09,78.05,78.06,93800000.0
2008-11-25 02:08:00,78.38,78.4,78.365,78.385,93800000.0
2008-11-25 02:09:00,78.38,78.39,78.365,78.365,67200000.0
2008-11-25 02:10:00,78.37,78.375,78.34,78.34,605800004.0
2008-11-25 02:11:00,78.34,78.34,78.28,78.315,406200000.0
2008-11-25 02:12:00,78.31,78.31,78.27,78.27,105600000.0
2008-11-25 02:13:00,78.275,78.275,78.225,78.24,80600000.0
2008-11-25 02:14:00,78.24,78.24,78.17,78.17,687400000.0
2008-11-25 02:15:00,78.17,78.2,78.17,78.2,163200000.0
2008-11-25 02:16:00,78.215,78.25,78.215,78.245,27000000.0
2008-11-25 02:17:00,78.26,78.265,78.24,78.24,13000000.0
2008-11-25 02:18:00,78.245,78.265,78.195,78.25,31600000.0
2008-11-25 02:19:00,78.255,78.265,78.205,78.23,43000000.0
2008-11-25 02:20:00,78.225,78.26,78.22,78.26,41200000.0
2008-11-25 02:21:00,78.255,78.31,78.255,78.27,117200000.0
2008-11-25 02:22:00,78.265,78.31,78.26,78.26,75200000.0
2008-11-25 02:23:00,78.26,78.295,78.25,78.265,160400000.0
2008-11-25 02:24:00,78.26,78.305,78.22,78.285,106200000.0
2008-11-25 02:25:00,78.275,78.275,78.23,78.24,574999990.0
2008-11-25 02:26:00,78.24,78.265,78.24,78.265,838999995.0
2008-11-25 02:27:00,78.27,78.33,78.265,78.33,62700000.0
2008-11-25 02:28:00,78.34,78.35,78.325,78.34,32000000.0
2008-11-25 02:29:00,78.34,78.365,78.325,78.325,64800000.0
2008-11-25 02:30:00,78.32,78.32,78.29,78.3,300599988.0
2008-11-25 02:31:00,78.32,78.32,78.29,78.29,384999999.0
2008-11-25 02:32:00,78.29,78.29,78.29,78.29,403999999.0
2008-11-25 02:33:00,78.29,78.325,78.29,78.315,198000000.0
2008-11-25 02:34:00,78.32,78.335,78.28,78.28,47000000.0
2008-11-25 02:35:00,78.28,78.28,78.28,78.28,112000000.0
2008-11-25 02:36:00,78.2,78.265,78.19,78.19,88000000.0
2008-11-25 02:37:00,78.19,78.22,78.18,78.22,29200000.0
2008-11-25 02:38:00,78.225,78.29,78.195,78.25,89000000.0
2008-11-25 02:39:00,78.255,78.28,78.245,78.25,18000000.0
2008-11-25 02:40:00,78.26,78.26,78.23,78.23,913799982.0
2008-11-25 02:41:00,78.235,78.25,78.23,78.23,1742599993.0
2008-11-25 02:42:00,78.23,78.23,78.145,78.16,1051400000.0
2008-11-25 02:43:00,78.155,78.21,78.155,78.205,97200000.0
2008-11-25 02:44:00,78.2,78.22,78.185,78.185,43000000.0
2008-11-25 02:45:00,78.19,78.21,78.19,78.19,28000000.0
2008-11-25 02:46:00,78.185,78.185,78.17,78.185,37800000.0
2008-11-25 02:47:00,78.19,78.2,78.18,78.185,59600000.0
2008-11-25 02:48:00,78.195,78.195,78.175,78.18,70400000.0
2008-11-25 02:49:00,78.18,78.18,78.155,78.155,65800000.0
2008-11-25 02:50:00,78.16,78.16,78.12,78.12,133400000.0
2008-11-25 02:51:00,78.12,78.18,78.12,78.175,156199999.0
2008-11-25 02:52:00,78.17,78.17,78.12,78.12,221400000.0
2008-11-25 02:53:00,78.12,78.12,78.12,78.12,224000000.0
2008-11-25 02:54:00,78.055,78.12,78.0,78.02,1175399998.0
2008-11-25 02:55:00,78.0,78.02,77.965,78.02,1324400002.0
2008-11-25 02:56:00,78.02,78.035,78.02,78.025,525400000.0
2008-11-25 02:57:00,78.02,78.03,78.02,78.025,131600001.0
2008-11-25 02:58:00,78.02,78.035,78.02,78.035,251400003.0
2008-11-25 02:59:00,78.03,78.065,78.03,78.065,30000000.0
2008-11-25 03:00:00,78.065,78.085,78.05,78.07,44200000.0
2008-11-25 03:01:00,78.07,78.07,78.055,78.07,30000000.0
2008-11-25 03:02:00,78.07,78.105,78.05,78.055,61800000.0
2008-11-25 03:03:00,78.055,78.095,78.055,78.095,53800000.0
2008-11-25 03:04:00,78.09,78.115,78.085,78.105,62200000.0
2008-11-25 03:05:00,78.09,78.12,78.08,78.1,27000000.0
2008-11-25 03:06:00,78.08,78.105,78.08,78.08,27200000.0
2008-11-25 03:07:00,78.08,78.085,78.055,78.065,36400000.0
2008-11-25 03:08:00,78.065,78.065,77.985,78.015,1161999995.0
2008-11-25 03:09:00,78.015,78.025,77.89,77.92,287600002.0
2008-11-25 03:10:00,77.92,78.0,77.905,77.91,158600001.0
2008-11-25 03:11:00,77.91,77.91,77.91,77.91,816000000.0
2008-11-25 03:12:00,77.91,77.925,77.91,77.925,410000003.0
2008-11-25 03:13:00,77.925,77.93,77.91,77.91,41200000.0
2008-11-25 03:14:00,77.91,77.91,77.91,77.91,432000000.0
2008-11-25 03:15:00,77.91,77.92,77.91,77.915,784599999.0
2008-11-25 03:16:00,77.93,77.96,77.93,77.96,8000000.0
2008-11-25 03:17:00,77.95,77.96,77.91,77.94,23800000.0
2008-11-25 03:18:00,77.935,77.94,77.915,77.92,31000000.0
2008-11-25 03:19:00,77.94,77.95,77.9,77.91,15000000.0
2008-11-25 03:20:00,77.905,77.925,77.895,77.9,42800000.0
2008-11-25 03:21:00,77.905,77.91,77.89,77.89,27800000.0
2008-11-25 03:22:00,77.89,77.91,77.89,77.905,27600000.0
2008-11-25 03:23:00,77.905,77.965,77.9,77.955,48800000.0
2008-11-25 03:24:00,77.94,77.975,77.94,77.955,31300000.0
2008-11-25 03:25:00,77.955,78.015,77.945,78.015,30200000.0
2008-11-25 03:26:00,78.015,78.045,77.995,78.025,30000000.0
2008-11-25 03:27:00,78.025,78.03,78.015,78.02,13000000.0
2008-11-25 03:28:00,78.035,78.055,78.03,78.035,30000000.0
2008-11-25 03:29:00,78.04,78.06,78.04,78.05,24000000.0
2008-11-25 03:30:00,78.05,78.115,78.045,78.095,49200000.0
2008-11-25 03:31:00,78.105,78.105,78.085,78.09,20000000.0
2008-11-25 03:32:00,78.095,78.095,78.065,78.075,28000000.0
2008-11-25 03:33:00,78.08,78.095,78.065,78.065,34000000.0
2008-11-25 03:34:00,78.065,78.085,78.065,78.08,24000000.0
2008-11-25 03:35:00,78.08,78.095,78.045,78.095,27200000.0
2008-11-25 03:36:00,78.095,78.1,78.075,78.09,21000000.0
2008-11-25 03:37:00,78.085,78.1,78.085,78.09,30000000.0
2008-11-25 03:38:00,78.085,78.11,78.025,78.025,58200000.0
2008-11-25 03:39:00,78.045,78.07,78.005,78.005,72200000.0
2008-11-25 03:40:00,78.01,78.025,78.0,78.02,59000000.0
2008-11-25 03:41:00,78.03,78.06,78.03,78.06,17000000.0
2008-11-25 03:42:00,78.055,78.06,78.045,78.045,6000000.0
2008-11-25 03:43:00,78.04,78.04,77.98,77.985,48800000.0
2008-11-25 03:44:00,77.99,77.99,77.95,77.95,33000000.0
2008-11-25 03:45:00,77.95,77.995,77.92,77.995,52200000.0
2008-11-25 03:46:00,77.985,78.0,77.945,77.995,18000000.0
2008-11-25 03:47:00,78.005,78.025,77.995,78.0,18000000.0
2008-11-25 03:48:00,78.0,78.0,77.935,77.945,26000000.0
2008-11-25 03:49:00,77.945,77.95,77.94,77.95,41200000.0
2008-11-25 03:50:00,77.96,77.97,77.945,77.955,37000000.0
2008-11-25 03:51:00,77.95,77.965,77.895,77.92,76200000.0
2008-11-25 03:52:00,77.92,77.92,77.905,77.905,41600000.0
2008-11-25 03:53:00,77.905,77.92,77.905,77.905,39400000.0
2008-11-25 03:54:00,77.905,77.925,77.89,77.905,20600000.0
2008-11-25 03:55:00,77.905,77.955,77.895,77.945,57600000.0
2008-11-25 03:56:00,77.945,77.945,77.925,77.93,12400000.0
2008-11-25 03:57:00,77.925,77.94,77.92,77.935,25200000.0
2008-11-25 03:58:00,77.94,77.965,77.93,77.965,38000000.0
2008-11-25 03:59:00,77.985,77.985,77.96,77.98,18600000.0
2008-11-25 04:00:00,77.975,77.995,77.975,77.995,26200000.0
2008-11-25 04:01:00,77.99,77.995,77.98,77.985,11400000.0
2008-11-25 04:02:00,77.985,78.015,77.985,78.015,27000000.0
2008-11-25 04:03:00,78.025,78.025,78.01,78.025,75000000.0
2008-11-25 04:04:00,78.02,78.025,78.015,78.025,48600000.0
2008-11-25 04:05:00,78.03,78.03,78.01,78.02,20200000.0
2008-11-25 04:06:00,78.015,78.025,78.01,78.01,37200000.0
2008-11-25 04:07:00,78.01,78.05,78.0,78.035,66000000.0
2008-11-25 04:08:00,78.03,78.045,77.975,78.015,154200000.0
2008-11-25 04:09:00,78.025,78.055,78.01,78.025,86000000.0
2008-11-25 04:10:00,78.02,78.035,78.01,78.035,89400000.0
2008-11-25 04:11:00,78.035,78.05,78.025,78.045,134600000.0
2008-11-25 04:12:00,78.05,78.075,78.05,78.06,102200000.0
2008-11-25 04:13:00,78.06,78.065,78.045,78.065,127400000.0
2008-11-25 04:14:00,78.065,78.135,78.065,78.135,90200000.0
2008-11-25 04:15:00,78.13,78.17,78.13,78.14,142000000.0
2008-11-25 04:16:00,78.14,78.155,78.14,78.145,57600000.0
2008-11-25 04:17:00,78.14,78.15,78.085,78.085,182600000.0
2008-11-25 04:18:00,78.125,78.14,78.05,78.09,221600000.0
2008-11-25 04:19:00,78.09,78.115,78.09,78.09,111800000.0
2008-11-25 04:20:00,78.09,78.09,78.015,78.045,109800000.0
2008-11-25 04:21:00,78.04,78.105,78.04,78.06,142999999.0
2008-11-25 04:22:00,78.06,78.095,78.06,78.06,348400000.0
2008-11-25 04:23:00,78.06,78.1,78.06,78.06,415999995.0
2008-11-25 04:24:00,78.06,78.11,78.06,78.11,245000000.0
2008-11-25 04:25:00,78.1,78.105,78.1,78.105,7200000.0
2008-11-25 04:26:00,78.11,78.15,78.11,78.15,40400000.0
2008-11-25 04:27:00,78.145,78.175,78.145,78.165,23800000.0
2008-11-25 04:28:00,78.175,78.175,78.16,78.165,17000000.0
2008-11-25 04:29:00,78.165,78.2,78.165,78.195,21000000.0
2008-11-25 04:30:00,78.2,78.2,78.16,78.17,37800000.0
2008-11-25 04:31:00,78.17,78.195,78.17,78.195,7000000.0
2008-11-25 04:32:00,78.2,78.21,78.19,78.21,13000000.0
2008-11-25 04:33:00,78.205,78.21,78.185,78.2,16000000.0
2008-11-25 04:34:00,78.195,78.21,78.17,78.17,21200000.0
2008-11-25 04:35:00,78.18,78.195,78.18,78.195,37200000.0
2008-11-25 04:36:00,78.22,78.22,78.18,78.185,36000000.0
2008-11-25 04:37:00,78.18,78.205,78.18,78.205,27000000.0
2008-11-25 04:38:00,78.205,78.205,78.195,78.195,12000000.0
2008-11-25 04:39:00,78.2,78.21,78.17,78.195,57000000.0
2008-11-25 04:40:00,78.195,78.195,78.17,78.18,33400000.0
2008-11-25 04:41:00,78.18,78.18,78.17,78.17,147000000.0
2008-11-25 04:42:00,78.17,78.175,78.17,78.17,35800000.0
2008-11-25 04:43:00,78.17,78.18,78.17,78.175,40200000.0
2008-11-25 04:44:00,78.18,78.185,78.17,78.185,23000000.0
2008-11-25 04:45:00,78.185,78.19,78.18,78.18,9000000.0
2008-11-25 04:46:00,78.18,78.18,78.17,78.17,25200000.0
2008-11-25 04:47:00,78.17,78.18,78.17,78.17,136800000.0
2008-11-25 04:48:00,78.17,78.17,78.17,78.17,64000000.0
2008-11-25 04:49:00,78.17,78.17,78.17,78.17,72000000.0
2008-11-25 04:50:00,78.17,78.17,78.17,78.17,56600000.0
2008-11-25 04:51:00,78.17,78.17,78.17,78.17,40000000.0
2008-11-25 04:52:00,78.17,78.17,78.17,78.17,40000000.0
2008-11-25 04:53:00,78.17,78.17,78.105,78.115,99000000.0
2008-11-25 04:54:00,78.12,78.135,78.105,78.11,50400000.0
2008-11-25 04:55:00,78.11,78.11,78.085,78.085,49200000.0
2008-11-25 04:56:00,78.085,78.1,78.085,78.085,30000000.0
2008-11-25 04:57:00,78.075,78.075,78.03,78.055,64600000.0
2008-11-25 04:58:00,78.05,78.055,78.02,78.025,112200000.0
2008-11-25 04:59:00,78.025,78.055,78.015,78.015,43600000.0
2008-11-25 05:00:00,78.025,78.055,78.015,78.02,80400000.0
2008-11-25 05:01:00,78.03,78.065,78.03,78.055,13000000.0
2008-11-25 05:02:00,78.055,78.065,78.055,78.06,9200000.0
2008-11-25 05:03:00,78.06,78.085,78.055,78.085,15400000.0
2008-11-25 05:04:00,78.085,78.105,78.085,78.105,32400000.0
2008-11-25 05:05:00,78.105,78.115,78.1,78.1,42600000.0
2008-11-25 05:06:00,78.1,78.1,78.09,78.095,71800000.0
2008-11-25 05:07:00,78.1,78.1,78.065,78.07,65600000.0
2008-11-25 05:08:00,78.065,78.065,78.06,78.065,16800000.0
2008-11-25 05:09:00,78.065,78.065,78.05,78.055,12800000.0
2008-11-25 05:10:00,78.055,78.075,78.055,78.065,19400000.0
2008-11-25 05:11:00,78.065,78.08,78.065,78.075,69800000.0
2008-11-25 05:12:00,78.075,78.08,78.07,78.08,43400000.0
2008-11-25 05:13:00,78.075,78.09,78.055,78.055,37000000.0
2008-11-25 05:14:00,78.055,78.065,78.05,78.055,50600000.0
2008-11-25 05:15:00,78.05,78.07,78.01,78.02,91400000.0
2008-11-25 05:16:00,78.02,78.02,78.02,78.02,116200000.0
2008-11-25 05:17:00,78.02,78.035,78.02,78.02,88800000.0
2008-11-25 05:18:00,78.025,78.04,78.02,78.025,101400000.0
2008-11-25 05:19:00,78.025,78.045,78.025,78.045,44000000.0
2008-11-25 05:20:00,78.04,78.04,78.02,78.02,112400000.0
2008-11-25 05:21:00,78.02,78.025,78.02,78.02,63400000.0
2008-11-25 05:22:00,78.02,78.025,78.02,78.02,70000000.0
2008-11-25 05:23:00,78.03,78.03,78.02,78.02,41600000.0
2008-11-25 05:24:00,78.02,78.02,77.935,78.005,74000000.0
2008-11-25 05:25:00,78.02,78.02,78.02,78.02,56000000.0
2008-11-25 05:26:00,77.95,78.02,77.94,77.965,94000000.0
2008-11-25 05:27:00,77.965,77.99,77.955,77.97,44000000.0
2008-11-25 05:28:00,77.97,77.975,77.94,77.945,42400000.0
2008-11-25 05:29:00,77.94,77.955,77.91,77.91,48000000.0
2008-11-25 05:30:00,77.915,77.915,77.89,77.89,55200000.0
2008-11-25 05:31:00,77.885,77.895,77.865,77.885,119200000.0
2008-11-25 05:32:00,77.885,77.89,77.835,77.84,99200000.0
2008-11-25 05:33:00,77.83,77.875,77.81,77.865,188600000.0
2008-11-25 05:34:00,77.865,77.865,77.855,77.86,55200000.0
2008-11-25 05:35:00,77.86,77.87,77.835,77.835,86000000.0
2008-11-25 05:36:00,77.83,77.835,77.82,77.83,108000000.0
2008-11-25 05:37:00,77.835,77.85,77.835,77.845,41000000.0
2008-11-25 05:38:00,77.84,77.93,77.83,77.885,70500000.0
2008-11-25 05:39:00,77.885,77.885,77.875,77.875,25400000.0
2008-11-25 05:40:00,77.88,77.88,77.835,77.85,103200000.0
2008-11-25 05:41:00,77.855,77.855,77.8,77.84,83000000.0
2008-11-25 05:42:00,77.84,77.885,77.735,77.745,183600000.0
2008-11-25 05:43:00,77.755,77.775,77.73,77.73,85200000.0
2008-11-25 05:44:00,77.73,77.765,77.69,77.755,94000000.0
2008-11-25 05:45:00,77.755,77.77,77.745,77.76,94800000.0
2008-11-25 05:46:00,77.755,77.775,77.75,77.77,90800000.0
2008-11-25 05:47:00,77.775,77.855,77.775,77.85,104400000.0
2008-11-25 05:48:00,77.85,77.855,77.84,77.84,40600000.0
2008-11-25 05:49:00,77.845,77.85,77.82,77.825,103200000.0
2008-11-25 05:50:00,77.825,77.825,77.785,77.79,65200000.0
2008-11-25 05:51:00,77.79,77.79,77.715,77.735,119000000.0
2008-11-25 05:52:00,77.735,77.76,77.735,77.74,61400000.0
2008-11-25 05:53:00,77.745,77.755,77.65,77.65,66800000.0
2008-11-25 05:54:00,77.66,77.67,77.6,77.605,539400003.0
2008-11-25 05:55:00,77.6,77.615,77.6,77.6,463800000.0
2008-11-25 05:56:00,77.6,77.6,77.555,77.6,817600000.0
2008-11-25 05:57:00,77.6,77.6,77.515,77.53,232800000.0
2008-11-25 05:58:00,77.535,77.55,77.53,77.54,85600000.0
2008-11-25 05:59:00,77.535,77.55,77.525,77.53,29800000.0
2008-11-25 06:00:00,77.53,77.56,77.53,77.545,59200000.0
2008-11-25 06:01:00,77.54,77.555,77.515,77.545,114000000.0
2008-11-25 06:02:00,77.54,77.565,77.53,77.56,31800000.0
2008-11-25 06:03:00,77.565,77.59,77.565,77.565,16000000.0
2008-11-25 06:04:00,77.57,77.69,77.565,77.685,86600000.0
2008-11-25 06:05:00,77.69,77.7,77.615,77.655,52200000.0
2008-11-25 06:06:00,77.665,77.665,77.56,77.62,118800000.0
2008-11-25 06:07:00,77.61,77.65,77.61,77.62,150200000.0
2008-11-25 06:08:00,77.63,77.635,77.61,77.62,392600000.0
2008-11-25 06:09:00,77.62,77.625,77.6,77.62,232600000.0
2008-11-25 06:10:00,77.62,77.665,77.62,77.665,54400000.0
2008-11-25 06:11:00,77.645,77.67,77.64,77.66,79600000.0
2008-11-25 06:12:00,77.66,77.66,77.64,77.64,281800000.0
2008-11-25 06:13:00,77.64,77.64,77.64,77.64,177200000.0
2008-11-25 06:14:00,77.64,77.64,77.64,77.64,192600000.0
2008-11-25 06:15:00,77.64,77.64,77.6,77.615,467000000.0
2008-11-25 06:16:00,77.61,77.635,77.61,77.62,27000000.0
2008-11-25 06:17:00,77.615,77.645,77.615,77.63,19000000.0
2008-11-25 06:18:00,77.635,77.64,77.635,77.635,3000000.0
2008-11-25 06:19:00,77.63,77.63,77.595,77.62,143000000.0
2008-11-25 06:20:00,77.61,77.625,77.6,77.625,210600003.0
2008-11-25 06:21:00,77.625,77.64,77.61,77.61,165200000.0
2008-11-25 06:22:00,77.61,77.61,77.54,77.555,415600000.0
2008-11-25 06:23:00,77.545,77.565,77.545,77.55,26000000.0
2008-11-25 06:24:00,77.555,77.605,77.52,77.535,87800000.0
2008-11-25 06:25:00,77.535,77.535,77.525,77.525,7000000.0
2008-11-25 06:26:00,77.545,77.555,77.525,77.54,51200000.0
2008-11-25 06:27:00,77.55,77.575,77.53,77.575,56400000.0
2008-11-25 06:28:00,77.575,77.59,77.555,77.57,47200000.0
2008-11-25 06:29:00,77.57,77.625,77.565,77.615,49800000.0
2008-11-25 06:30:00,77.63,77.64,77.58,77.59,359200000.0
2008-11-25 06:31:00,77.59,77.59,77.56,77.59,506000000.0
2008-11-25 06:32:00,77.58,77.59,77.465,77.48,160400000.0
2008-11-25 06:33:00,77.48,77.495,77.475,77.49,46800000.0
2008-11-25 06:34:00,77.495,77.5,77.48,77.495,35200000.0
2008-11-25 06:35:00,77.495,77.535,77.495,77.53,40200000.0
2008-11-25 06:36:00,77.525,77.53,77.51,77.51,106200000.0
2008-11-25 06:37:00,77.51,77.51,77.51,77.51,197200000.0
2008-11-25 06:38:00,77.51,77.51,77.435,77.46,438400003.0
2008-11-25 06:39:00,77.46,77.465,77.46,77.465,8000000.0
2008-11-25 06:40:00,77.465,77.475,77.465,77.475,6000000.0
2008-11-25 06:41:00,77.48,77.51,77.48,77.51,14000000.0
2008-11-25 06:42:00,77.515,77.555,77.515,77.55,25000000.0
2008-11-25 06:43:00,77.56,77.57,77.54,77.555,24000000.0
2008-11-25 06:44:00,77.56,77.56,77.545,77.555,14400000.0
2008-11-25 06:45:00,77.545,77.55,77.525,77.525,30000000.0
2008-11-25 06:46:00,77.525,77.545,77.525,77.545,33000000.0
2008-11-25 06:47:00,77.54,77.565,77.54,77.56,15000000.0
2008-11-25 06:48:00,77.565,77.57,77.555,77.565,25400000.0
2008-11-25 06:49:00,77.56,77.58,77.56,77.58,18200000.0
2008-11-25 06:50:00,77.585,77.585,77.56,77.56,13000000.0
2008-11-25 06:51:00,77.56,77.585,77.555,77.58,42400000.0
2008-11-25 06:52:00,77.585,77.585,77.565,77.565,25000000.0
2008-11-25 06:53:00,77.57,77.57,77.555,77.555,25000000.0
2008-11-25 06:54:00,77.555,77.555,77.555,77.555,10000000.0
2008-11-25 06:55:00,77.555,77.605,77.555,77.59,27000000.0
2008-11-25 06:56:00,77.595,77.595,77.565,77.565,15000000.0
2008-11-25 06:57:00,77.555,77.575,77.55,77.56,50600000.0
2008-11-25 06:58:00,77.555,77.555,77.55,77.555,37200000.0
2008-11-25 06:59:00,77.55,77.565,77.55,77.55,96800000.0
2008-11-25 07:00:00,77.55,77.55,77.55,77.55,80000000.0
2008-11-25 07:01:00,77.55,77.55,77.55,77.55,88000000.0
2008-11-25 07:02:00,77.55,77.55,77.55,77.55,72000000.0
2008-11-25 07:03:00,77.55,77.55,77.55,77.55,88000000.0
2008-11-25 07:04:00,77.55,77.55,77.55,77.55,104000000.0
2008-11-25 07:05:00,77.55,77.55,77.55,77.55,48000000.0
2008-11-25 07:06:00,77.55,77.58,77.55,77.58,47600000.0
2008-11-25 07:07:00,77.585,77.595,77.58,77.58,14000000.0
2008-11-25 07:08:00,77.585,77.585,77.555,77.555,20000000.0
2008-11-25 07:09:00,77.57,77.59,77.555,77.59,21000000.0
2008-11-25 07:10:00,77.595,77.6,77.585,77.59,16000000.0
2008-11-25 07:11:00,77.59,77.6,77.585,77.59,11000000.0
2008-11-25 07:12:00,77.595,77.625,77.595,77.625,25000000.0
2008-11-25 07:13:00,77.625,77.655,77.625,77.65,28000000.0
2008-11-25 07:14:00,77.655,77.72,77.65,77.72,26000000.0
2008-11-25 07:15:00,77.715,77.735,77.715,77.725,32000000.0
2008-11-25 07:16:00,77.735,77.75,77.725,77.74,55000000.0
2008-11-25 07:17:00,77.725,77.735,77.72,77.73,26000000.0
2008-11-25 07:18:00,77.73,77.735,77.715,77.73,33000000.0
2008-11-25 07:19:00,77.73,77.75,77.695,77.735,43800000.0
2008-11-25 07:20:00,77.73,77.75,77.73,77.745,38000000.0
2008-11-25 07:21:00,77.725,77.735,77.72,77.735,16000000.0
2008-11-25 07:22:00,77.735,77.735,77.725,77.725,4000000.0
2008-11-25 07:23:00,77.725,77.725,77.675,77.675,24000000.0
2008-11-25 07:24:00,77.675,77.685,77.66,77.665,51000000.0
2008-11-25 07:25:00,77.665,77.665,77.65,77.655,22000000.0
2008-11-25 07:26:00,77.645,77.67,77.645,77.66,19000000.0
2008-11-25 07:27:00,77.67,77.67,77.65,77.655,32000000.0
2008-11-25 07:28:00,77.66,77.675,77.65,77.675,20000000.0
2008-11-25 07:29:00,77.675,77.675,77.655,77.66,16000000.0
2008-11-25 07:30:00,77.675,77.675,77.66,77.675,14000000.0
2008-11-25 07:31:00,77.685,77.685,77.64,77.655,25200000.0
2008-11-25 07:32:00,77.66,77.675,77.66,77.67,12400000.0
2008-11-25 07:33:00,77.67,77.675,77.655,77.655,20600000.0
2008-11-25 07:34:00,77.665,77.665,77.63,77.635,259800003.0
2008-11-25 07:35:00,77.66,77.675,77.625,77.645,51600000.0
2008-11-25 07:36:00,77.65,77.65,77.63,77.63,47000000.0
2008-11-25 07:37:00,77.635,77.635,77.63,77.635,131800002.0
2008-11-25 07:38:00,77.63,77.635,77.63,77.63,103600001.0
2008-11-25 07:39:00,77.63,77.63,77.595,77.6,99000000.0
2008-11-25 07:40:00,77.605,77.625,77.58,77.6,44000000.0
2008-11-25 07:41:00,77.6,77.62,77.565,77.6,74600000.0
2008-11-25 07:42:00,77.585,77.605,77.57,77.58,28000000.0
2008-11-25 07:43:00,77.585,77.585,77.575,77.585,7000000.0
2008-11-25 07:44:00,77.59,77.635,77.59,77.635,44000000.0
2008-11-25 07:45:00,77.635,77.635,77.61,77.625,21000000.0
2008-11-25 07:46:00,77.635,77.64,77.625,77.63,18000000.0
2008-11-25 07:47:00,77.625,77.64,77.625,77.64,9000000.0
2008-11-25 07:48:00,77.63,77.63,77.605,77.615,20000000.0
2008-11-25 07:49:00,77.615,77.63,77.615,77.625,21000000.0
2008-11-25 07:50:00,77.625,77.625,77.61,77.625,18000000.0
2008-11-25 07:51:00,77.615,77.615,77.59,77.605,72400000.0
2008-11-25 07:52:00,77.605,77.61,77.59,77.595,171800000.0
2008-11-25 07:53:00,77.595,77.625,77.59,77.615,91600000.0
2008-11-25 07:54:00,77.615,77.62,77.6,77.62,21000000.0
2008-11-25 07:55:00,77.6,77.66,77.6,77.62,71400000.0
2008-11-25 07:56:00,77.605,77.615,77.585,77.595,63600000.0
2008-11-25 07:57:00,77.59,77.62,77.59,77.615,20200000.0
2008-11-25 07:58:00,77.615,77.64,77.61,77.64,13000000.0
2008-11-25 07:59:00,77.64,77.655,77.635,77.655,18000000.0
2008-11-25 08:00:00,77.64,77.65,77.635,77.65,92200000.0
2008-11-25 08:01:00,77.655,77.79,77.645,77.785,110200000.0
2008-11-25 08:02:00,77.785,77.84,77.78,77.795,94800000.0
2008-11-25 08:03:00,77.805,77.84,77.79,77.79,55000000.0
2008-11-25 08:04:00,77.8,77.835,77.79,77.815,47000000.0
2008-11-25 08:05:00,77.82,77.83,77.815,77.82,32000000.0
2008-11-25 08:06:00,77.82,77.84,77.82,77.825,18000000.0
2008-11-25 08:07:00,77.825,77.845,77.815,77.84,40000000.0
2008-11-25 08:08:00,77.835,77.85,77.835,77.845,11000000.0
2008-11-25 08:09:00,77.84,77.875,77.835,77.86,28000000.0
2008-11-25 08:10:00,77.87,77.88,77.87,77.87,18000000.0
2008-11-25 08:11:00,77.865,77.89,77.865,77.885,21000000.0
2008-11-25 08:12:00,77.885,77.94,77.885,77.92,78200000.0
2008-11-25 08:13:00,77.925,77.945,77.925,77.935,46200000.0
2008-11-25 08:14:00,77.94,77.945,77.925,77.935,18000000.0
2008-11-25 08:15:00,77.945,77.945,77.87,77.9,1193000003.0
2008-11-25 08:16:00,77.55,77.56,77.54,77.56,1536000000.0
2008-11-25 08:17:00,77.55,77.57,77.53,77.53,1536000000.0
2008-11-25 08:18:00,77.88,77.88,77.88,77.88,1536000000.0
2008-11-25 08:19:00,77.88,77.88,77.88,77.88,640000000.0
2008-11-25 08:20:00,77.88,77.88,77.87,77.88,1608000000.0
2008-11-25 08:21:00,77.88,77.88,77.88,77.88,1664000000.0
2008-11-25 08:22:00,77.56,77.58,77.56,77.57,1664000000.0
2008-11-25 08:23:00,77.59,77.59,77.57,77.57,1664000000.0
2008-11-25 08:24:00,77.88,77.88,77.88,77.88,1664000000.0
2008-11-25 08:25:00,77.88,77.88,77.805,77.805,1388200000.0
2008-11-25 08:26:00,77.8,77.8,77.79,77.8,21000000.0
2008-11-25 08:27:00,77.795,77.795,77.78,77.78,481399990.0
2008-11-25 08:28:00,77.78,77.78,77.65,77.765,714400000.0
2008-11-25 08:29:00,77.725,77.78,77.64,77.66,1032400000.0
2008-11-25 08:30:00,77.655,77.69,77.63,77.68,42800000.0
2008-11-25 08:31:00,77.685,77.71,77.64,77.71,74200000.0
2008-11-25 08:32:00,77.705,77.705,77.615,77.67,137800000.0
2008-11-25 08:33:00,77.675,77.685,77.65,77.68,14200000.0
2008-11-25 08:34:00,77.665,77.69,77.625,77.685,63000000.0
2008-11-25 08:35:00,77.68,77.68,77.67,77.67,48200000.0
2008-11-25 08:36:00,77.67,77.69,77.67,77.685,46600000.0
2008-11-25 08:37:00,77.68,77.7,77.67,77.685,103800000.0
2008-11-25 08:38:00,77.69,77.79,77.675,77.745,136200000.0
2008-11-25 08:39:00,77.76,77.76,77.72,77.73,440800012.0
2008-11-25 08:40:00,77.73,77.735,77.73,77.73,288200010.0
2008-11-25 08:41:00,77.73,77.73,77.73,77.73,213600008.0
2008-11-25 08:42:00,77.73,77.73,77.67,77.69,663800016.0
2008-11-25 08:43:00,77.695,77.71,77.685,77.7,76200000.0
2008-11-25 08:44:00,77.7,77.715,77.695,77.7,35800000.0
2008-11-25 08:45:00,77.705,77.705,77.685,77.69,57200000.0
2008-11-25 08:46:00,77.69,77.715,77.675,77.71,126800000.0
2008-11-25 08:47:00,77.71,77.795,77.71,77.795,85000000.0
2008-11-25 08:48:00,77.795,77.795,77.77,77.775,29600000.0
2008-11-25 08:49:00,77.775,77.775,77.77,77.775,21600000.0
2008-11-25 08:50:00,77.77,77.78,77.77,77.78,14400000.0
2008-11-25 08:51:00,77.785,77.79,77.77,77.775,81000000.0
2008-11-25 08:52:00,77.775,77.775,77.75,77.75,361199999.0
2008-11-25 08:53:00,77.75,77.75,77.75,77.75,1560000000.0
2008-11-25 08:54:00,77.75,77.75,77.75,77.75,840000000.0
2008-11-25 08:55:00,77.75,77.795,77.745,77.785,379600000.0
2008-11-25 08:56:00,77.805,77.81,77.735,77.75,868200002.0
2008-11-25 08:57:00,77.75,77.75,77.75,77.75,1740000000.0
2008-11-25 08:58:00,77.75,77.75,77.75,77.75,180000000.0
2008-11-25 08:59:00,77.75,77.75,77.75,77.75,420599998.0
2008-11-25 09:00:00,77.75,77.75,77.67,77.71,192000000.0
2008-11-25 09:01:00,77.715,77.72,77.67,77.67,78600000.0
2008-11-25 09:02:00,77.665,77.725,77.65,77.715,22000000.0
2008-11-25 09:03:00,77.715,77.715,77.655,77.66,289600002.0
2008-11-25 09:04:00,77.66,77.68,77.66,77.66,358400002.0
2008-11-25 09:05:00,77.6,77.66,77.545,77.555,137800000.0
2008-11-25 09:06:00,77.55,77.56,77.55,77.555,117600000.0
2008-11-25 09:07:00,77.555,77.595,77.55,77.55,60600000.0
2008-11-25 09:08:00,77.55,77.56,77.55,77.555,160400000.0
2008-11-25 09:09:00,77.56,77.56,77.55,77.55,198400000.0
2008-11-25 09:10:00,77.55,77.55,77.485,77.515,69400000.0
2008-11-25 09:11:00,77.52,77.52,77.515,77.52,3000000.0
2008-11-25 09:12:00,77.52,77.565,77.52,77.545,64600000.0
2008-11-25 09:13:00,77.545,77.575,77.545,77.575,81400000.0
2008-11-25 09:14:00,77.58,77.58,77.53,77.54,87200000.0
2008-11-25 09:15:00,77.555,77.575,77.54,77.56,56600000.0
2008-11-25 09:16:00,77.56,77.565,77.545,77.56,57400000.0
2008-11-25 09:17:00,77.56,77.57,77.54,77.54,60400000.0
2008-11-25 09:18:00,77.545,77.575,77.545,77.55,67600000.0
2008-11-25 09:19:00,77.545,77.55,77.535,77.55,44800000.0
2008-11-25 09:20:00,77.55,77.565,77.545,77.565,36600000.0
2008-11-25 09:21:00,77.575,77.585,77.57,77.58,28400000.0
2008-11-25 09:22:00,77.575,77.59,77.56,77.59,20200000.0
2008-11-25 09:23:00,77.605,77.605,77.585,77.59,27000000.0
2008-11-25 09:24:00,77.595,77.595,77.565,77.58,31000000.0
2008-11-25 09:25:00,77.585,77.6,77.575,77.59,15000000.0
2008-11-25 09:26:00,77.6,77.6,77.56,77.56,14000000.0
2008-11-25 09:27:00,77.565,77.58,77.565,77.58,13200000.0
2008-11-25 09:28:00,77.575,77.625,77.575,77.61,94000000.0
2008-11-25 09:29:00,77.615,77.65,77.605,77.64,45600000.0
2008-11-25 09:30:00,77.62,77.64,77.62,77.635,22000000.0
2008-11-25 09:31:00,77.63,77.635,77.62,77.63,16000000.0
2008-11-25 09:32:00,77.635,77.66,77.635,77.65,44000000.0
2008-11-25 09:33:00,77.65,77.675,77.645,77.66,32000000.0
2008-11-25 09:34:00,77.655,77.71,77.63,77.635,73600000.0
2008-11-25 09:35:00,77.645,77.73,77.645,77.705,50800000.0
2008-11-25 09:36:00,77.715,77.97,77.715,77.945,354000000.0
2008-11-25 09:37:00,77.945,78.0,77.945,77.97,171600000.0
2008-11-25 09:38:00,77.975,78.0,77.955,77.965,49600000.0
2008-11-25 09:39:00,77.965,77.99,77.95,77.98,45000000.0
2008-11-25 09:40:00,77.975,77.98,77.965,77.975,25000000.0
2008-11-25 09:41:00,77.985,78.0,77.94,77.95,239800001.0
2008-11-25 09:42:00,77.95,77.995,77.93,77.94,922200003.0
2008-11-25 09:43:00,77.96,77.96,77.81,77.83,269200000.0
2008-11-25 09:44:00,77.835,77.88,77.83,77.86,54400000.0
2008-11-25 09:45:00,77.855,77.86,77.835,77.835,90600000.0
2008-11-25 09:46:00,77.83,77.845,77.795,77.81,93200000.0
2008-11-25 09:47:00,77.81,77.855,77.8,77.815,110400000.0
2008-11-25 09:48:00,77.81,77.81,77.77,77.78,56000000.0
2008-11-25 09:49:00,77.78,77.79,77.77,77.785,30400000.0
2008-11-25 09:50:00,77.785,77.79,77.765,77.79,31000000.0
2008-11-25 09:51:00,77.79,77.82,77.78,77.815,45000000.0
2008-11-25 09:52:00,77.825,77.825,77.755,77.76,50200000.0
2008-11-25 09:53:00,77.76,77.78,77.76,77.765,63000000.0
2008-11-25 09:54:00,77.77,77.825,77.765,77.805,225600000.0
2008-11-25 09:55:00,77.81,77.82,77.78,77.78,94600000.0
2008-11-25 09:56:00,77.79,77.79,77.77,77.775,115400000.0
2008-11-25 09:57:00,77.775,77.785,77.735,77.755,134400000.0
2008-11-25 09:58:00,77.76,77.8,77.75,77.8,138200000.0
2008-11-25 09:59:00,77.805,77.86,77.8,77.825,138600000.0
2008-11-25 10:00:00,77.82,77.875,77.82,77.82,227400000.0
2008-11-25 10:01:00,77.82,77.83,77.82,77.82,365000000.0
2008-11-25 10:02:00,77.83,77.83,77.76,77.775,111000000.0
2008-11-25 10:03:00,77.775,77.875,77.775,77.87,103200000.0
2008-11-25 10:04:00,77.865,77.905,77.855,77.855,39000000.0
2008-11-25 10:05:00,77.855,77.88,77.84,77.845,148200000.0
2008-11-25 10:06:00,77.85,77.85,77.83,77.83,599400001.0
2008-11-25 10:07:00,77.83,77.83,77.83,77.83,672000000.0
2008-11-25 10:08:00,77.775,77.815,77.75,77.805,338400001.0
2008-11-25 10:09:00,77.8,77.825,77.765,77.78,58200000.0
2008-11-25 10:10:00,77.785,77.815,77.78,77.8,48200000.0
2008-11-25 10:11:00,77.8,77.8,77.785,77.79,45400000.0
2008-11-25 10:12:00,77.785,77.815,77.775,77.815,87600000.0
2008-11-25 10:13:00,77.81,77.825,77.765,77.8,42800000.0
2008-11-25 10:14:00,77.795,77.805,77.765,77.8,19600000.0
2008-11-25 10:15:00,77.81,77.84,77.81,77.84,23000000.0
2008-11-25 10:16:00,77.83,77.83,77.78,77.79,17000000.0
2008-11-25 10:17:00,77.785,77.815,77.785,77.795,23000000.0
2008-11-25 10:18:00,77.8,77.8,77.785,77.785,16000000.0
2008-11-25 10:19:00,77.78,77.815,77.755,77.8,46000000.0
2008-11-25 10:20:00,77.805,77.825,77.805,77.81,44000000.0
2008-11-25 10:21:00,77.815,77.83,77.805,77.81,21000000.0
2008-11-25 10:22:00,77.805,77.895,77.805,77.895,303200000.0
2008-11-25 10:23:00,77.895,77.915,77.83,77.87,335200001.0
2008-11-25 10:24:00,77.87,77.915,77.785,77.87,1419600000.0
2008-11-25 10:25:00,76.94,76.96,76.91,76.96,563200000.0
2008-11-25 10:26:00,77.86,77.87,77.7,77.73,563200000.0
2008-11-25 10:27:00,77.73,77.775,77.7,77.7,176400000.0
2008-11-25 10:28:00,77.715,77.75,77.71,77.72,107000000.0
2008-11-25 10:29:00,77.71,77.735,77.685,77.715,49000000.0
2008-11-25 10:30:00,77.72,77.74,77.695,77.73,27000000.0
2008-11-25 10:31:00,77.735,77.75,77.72,77.72,39200000.0
2008-11-25 10:32:00,77.735,77.77,77.71,77.745,42000000.0
2008-11-25 10:33:00,77.755,77.79,77.725,77.73,45800000.0
2008-11-25 10:34:00,77.735,77.745,77.72,77.74,33400000.0
2008-11-25 10:35:00,77.74,77.785,77.74,77.775,41800000.0
2008-11-25 10:36:00,77.78,77.81,77.76,77.76,158600000.0
2008-11-25 10:37:00,77.76,77.765,77.76,77.76,102400000.0
2008-11-25 10:38:00,77.765,77.765,77.69,77.705,424400001.0
2008-11-25 10:39:00,77.705,77.745,77.7,77.705,380000000.0
2008-11-25 10:40:00,77.71,77.73,77.68,77.685,37000000.0
2008-11-25 10:41:00,77.69,77.71,77.68,77.71,21000000.0
2008-11-25 10:42:00,77.695,77.695,77.68,77.685,35000000.0
2008-11-25 10:43:00,77.685,77.695,77.67,77.67,9000000.0
2008-11-25 10:44:00,77.67,77.67,77.655,77.655,14000000.0
2008-11-25 10:45:00,77.66,77.675,77.655,77.665,27000000.0
2008-11-25 10:46:00,77.655,77.67,77.65,77.655,19000000.0
2008-11-25 10:47:00,77.66,77.66,77.55,77.555,54600000.0
2008-11-25 10:48:00,77.55,77.565,77.47,77.48,94200000.0
2008-11-25 10:49:00,77.48,77.52,77.48,77.5,87000000.0
2008-11-25 10:50:00,77.505,77.515,77.48,77.495,82400000.0
2008-11-25 10:51:00,77.495,77.545,77.485,77.51,118400000.0
2008-11-25 10:52:00,77.5,77.515,77.475,77.48,48000000.0
2008-11-25 10:53:00,77.485,77.49,77.465,77.47,62000000.0
2008-11-25 10:54:00,77.47,77.47,77.42,77.425,110000000.0
2008-11-25 10:55:00,77.42,77.455,77.42,77.455,66200000.0
2008-11-25 10:56:00,77.455,77.485,77.45,77.475,101200000.0
2008-11-25 10:57:00,77.475,77.485,77.44,77.465,91200000.0
2008-11-25 10:58:00,77.47,77.48,77.43,77.455,139200000.0
2008-11-25 10:59:00,77.455,77.485,77.44,77.44,104400000.0
2008-11-25 11:00:00,77.44,77.45,77.395,77.435,146000000.0
2008-11-25 11:01:00,77.435,77.435,77.395,77.43,109000000.0
2008-11-25 11:02:00,77.43,77.445,77.43,77.435,43800000.0
2008-11-25 11:03:00,77.435,77.485,77.43,77.485,93200000.0
2008-11-25 11:04:00,77.485,77.49,77.45,77.46,91400000.0
2008-11-25 11:05:00,77.465,77.475,77.45,77.46,83800000.0
2008-11-25 11:06:00,77.465,77.465,77.44,77.445,123000000.0
2008-11-25 11:07:00,77.445,77.455,77.42,77.42,72000000.0
2008-11-25 11:08:00,77.425,77.455,77.42,77.45,78400000.0
2008-11-25 11:09:00,77.455,77.465,77.42,77.43,109000000.0
2008-11-25 11:10:00,77.435,77.44,77.375,77.395,90400000.0
2008-11-25 11:11:00,77.4,77.415,77.37,77.405,72400000.0
2008-11-25 11:12:00,77.405,77.415,77.39,77.395,34000000.0
2008-11-25 11:13:00,77.395,77.395,77.36,77.365,28800000.0
2008-11-25 11:14:00,77.37,77.38,77.36,77.36,48400000.0
2008-11-25 11:15:00,77.36,77.36,77.3,77.3,72400000.0
2008-11-25 11:16:00,77.3,77.31,77.22,77.22,98400000.0
2008-11-25 11:17:00,77.225,77.225,77.145,77.145,371400002.0
2008-11-25 11:18:00,77.145,77.17,77.005,77.01,167200000.0
2008-11-25 11:19:00,77.01,77.01,76.83,76.855,1010399998.0
2008-11-25 11:20:00,76.845,76.88,76.78,76.82,140400000.0
2008-11-25 11:21:00,76.815,76.915,76.81,76.86,127400000.0
2008-11-25 11:22:00,76.86,76.925,76.86,76.92,115400000.0
2008-11-25 11:23:00,76.915,76.97,76.915,76.97,68400000.0
2008-11-25 11:24:00,76.965,76.99,76.935,76.95,109600000.0
2008-11-25 11:25:00,76.955,76.965,76.925,76.96,96000000.0
2008-11-25 11:26:00,76.975,76.985,76.945,76.985,64200000.0
2008-11-25 11:27:00,76.99,77.0,76.945,76.955,52400000.0
2008-11-25 11:28:00,76.95,76.975,76.915,76.975,67800000.0
2008-11-25 11:29:00,76.975,76.98,76.965,76.97,28400000.0
2008-11-25 11:30:00,76.98,77.105,76.975,77.075,86800000.0
2008-11-25 11:31:00,77.065,77.105,77.06,77.105,40000000.0
2008-11-25 11:32:00,77.095,77.1,77.03,77.03,67800000.0
2008-11-25 11:33:00,77.035,77.045,77.035,77.04,33000000.0
2008-11-25 11:34:00,77.045,77.07,77.04,77.065,44200000.0
2008-11-25 11:35:00,77.065,77.115,77.065,77.115,49600000.0
2008-11-25 11:36:00,77.11,77.125,77.085,77.085,75600000.0
2008-11-25 11:37:00,77.08,77.08,77.065,77.075,17000000.0
2008-11-25 11:38:00,77.07,77.085,77.055,77.055,35400000.0
2008-11-25 11:39:00,77.05,77.09,77.05,77.085,22800000.0
2008-11-25 11:40:00,77.095,77.095,77.045,77.055,44400000.0
2008-11-25 11:41:00,77.055,77.06,77.02,77.04,112000000.0
2008-11-25 11:42:00,77.045,77.065,77.035,77.035,38400000.0
2008-11-25 11:43:00,77.04,77.055,77.03,77.035,86000000.0
2008-11-25 11:44:00,77.05,77.05,77.045,77.045,35000000.0
2008-11-25 11:45:00,77.055,77.11,77.05,77.105,46400000.0
2008-11-25 11:46:00,77.11,77.125,77.09,77.11,62000000.0
2008-11-25 11:47:00,77.115,77.135,77.11,77.13,37000000.0
2008-11-25 11:48:00,77.14,77.145,77.125,77.13,68400000.0
2008-11-25 11:49:00,77.13,77.15,77.13,77.15,31600000.0
2008-11-25 11:50:00,77.15,77.15,77.125,77.14,43600000.0
2008-11-25 11:51:00,77.135,77.15,77.125,77.15,34200000.0
2008-11-25 11:52:00,77.145,77.155,77.135,77.14,38400000.0
2008-11-25 11:53:00,77.145,77.15,77.14,77.145,37600000.0
2008-11-25 11:54:00,77.13,77.13,77.07,77.07,376600000.0
2008-11-25 11:55:00,77.03,77.055,76.975,76.98,109200000.0
2008-11-25 11:56:00,76.975,77.01,76.975,76.98,72400000.0
2008-11-25 11:57:00,76.98,76.98,76.94,76.94,60200000.0
2008-11-25 11:58:00,76.935,76.985,76.935,76.975,79600000.0
2008-11-25 11:59:00,76.98,77.04,76.98,77.015,67200000.0
2008-11-25 12:00:00,77.005,77.08,77.0,77.08,86600000.0
2008-11-25 12:01:00,77.08,77.135,77.08,77.11,63200000.0
2008-11-25 12:02:00,77.11,77.11,77.085,77.095,16800000.0
2008-11-25 12:03:00,77.095,77.11,77.075,77.11,34600000.0
2008-11-25 12:04:00,77.11,77.135,77.11,77.115,29200000.0
2008-11-25 12:05:00,77.115,77.115,77.07,77.09,66800000.0
2008-11-25 12:06:00,77.095,77.095,77.045,77.06,60200000.0
2008-11-25 12:07:00,77.055,77.06,76.97,77.005,125800000.0
2008-11-25 12:08:00,77.0,77.0,76.92,76.935,154000000.0
2008-11-25 12:09:00,76.935,76.94,76.9,76.93,117200000.0
2008-11-25 12:10:00,76.94,76.97,76.93,76.965,58600000.0
2008-11-25 12:11:00,76.97,76.985,76.925,76.94,72000000.0
2008-11-25 12:12:00,76.94,76.955,76.91,76.945,68800000.0
2008-11-25 12:13:00,76.945,76.95,76.865,76.865,72400000.0
2008-11-25 12:14:00,76.865,76.89,76.78,76.83,130000000.0
2008-11-25 12:15:00,76.835,76.87,76.745,76.78,139000000.0
2008-11-25 12:16:00,76.775,76.805,76.735,76.755,69600000.0
2008-11-25 12:17:00,76.755,76.835,76.755,76.81,83600000.0
2008-11-25 12:18:00,76.805,76.88,76.805,76.88,104800000.0
2008-11-25 12:19:00,76.88,76.885,76.845,76.855,75000000.0
2008-11-25 12:20:00,76.86,76.865,76.815,76.845,55000000.0
2008-11-25 12:21:00,76.845,76.905,76.845,76.855,108400000.0
2008-11-25 12:22:00,76.855,76.86,76.695,76.695,116400000.0
2008-11-25 12:23:00,76.69,76.78,76.69,76.78,106200000.0
2008-11-25 12:24:00,76.79,76.85,76.79,76.845,89800000.0
2008-11-25 12:25:00,76.84,76.87,76.835,76.845,73000000.0
2008-11-25 12:26:00,76.86,76.875,76.845,76.85,47400000.0
2008-11-25 12:27:00,76.85,76.85,76.775,76.81,136200000.0
2008-11-25 12:28:00,76.81,76.815,76.685,76.685,112200000.0
2008-11-25 12:29:00,76.685,76.775,76.685,76.745,129800000.0
2008-11-25 12:30:00,76.75,76.855,76.75,76.84,112200000.0
2008-11-25 12:31:00,76.835,76.835,76.785,76.81,61800000.0
2008-11-25 12:32:00,76.81,76.98,76.81,76.965,103800000.0
2008-11-25 12:33:00,76.965,76.965,76.875,76.91,157200000.0
2008-11-25 12:34:00,76.92,76.98,76.885,76.95,115600000.0
2008-11-25 12:35:00,76.945,77.09,76.94,77.09,110200000.0
2008-11-25 12:36:00,77.08,77.09,77.015,77.015,63400000.0
2008-11-25 12:37:00,77.01,77.01,76.925,76.965,227400000.0
2008-11-25 12:38:00,76.97,76.98,76.965,76.98,13200000.0
2008-11-25 12:39:00,76.98,76.995,76.965,76.99,19000000.0
2008-11-25 12:40:00,76.99,77.045,76.99,77.045,50800000.0
2008-11-25 12:41:00,77.045,77.14,77.045,77.135,211600000.0
2008-11-25 12:42:00,77.14,77.165,77.12,77.14,178400000.0
2008-11-25 12:43:00,77.14,77.225,77.135,77.225,79000000.0
2008-11-25 12:44:00,77.225,77.24,77.2,77.225,70200000.0
2008-11-25 12:45:00,77.225,77.225,77.15,77.19,94000000.0
2008-11-25 12:46:00,77.19,77.2,77.165,77.185,66000000.0
2008-11-25 12:47:00,77.185,77.185,77.15,77.185,440400001.0
2008-11-25 12:48:00,77.185,77.32,77.155,77.32,94000000.0
2008-11-25 12:49:00,77.32,77.32,77.215,77.25,439000000.0
2008-11-25 12:50:00,77.25,77.25,77.23,77.235,133000000.0
2008-11-25 12:51:00,77.24,77.27,77.23,77.27,239400000.0
2008-11-25 12:52:00,77.275,77.325,77.26,77.265,75000000.0
2008-11-25 12:53:00,77.26,77.295,77.26,77.26,52200000.0
2008-11-25 12:54:00,77.26,77.29,77.195,77.22,61200000.0
2008-11-25 12:55:00,77.225,77.36,77.225,77.35,124000000.0
2008-11-25 12:56:00,77.355,77.355,77.315,77.335,96800000.0
2008-11-25 12:57:00,77.33,77.365,77.32,77.325,49800000.0
2008-11-25 12:58:00,77.325,77.335,77.315,77.325,51600000.0
2008-11-25 12:59:00,77.33,77.33,77.24,77.255,113200000.0
2008-11-25 13:00:00,77.26,77.305,77.26,77.295,79600000.0
2008-11-25 13:01:00,77.295,77.3,77.265,77.3,49200000.0
2008-11-25 13:02:00,77.295,77.345,77.275,77.33,112600000.0
2008-11-25 13:03:00,77.325,77.33,77.285,77.29,48400000.0
2008-11-25 13:04:00,77.29,77.3,77.25,77.25,215200000.0
2008-11-25 13:05:00,77.25,77.25,77.21,77.21,101800000.0
2008-11-25 13:06:00,77.22,77.245,77.21,77.215,60600000.0
2008-11-25 13:07:00,77.215,77.235,77.185,77.185,55200000.0
2008-11-25 13:08:00,77.2,77.225,77.13,77.13,132800000.0
2008-11-25 13:09:00,77.14,77.145,77.065,77.13,102800000.0
2008-11-25 13:10:00,77.15,77.155,77.125,77.13,43200000.0
2008-11-25 13:11:00,77.135,77.18,77.13,77.175,67800000.0
2008-11-25 13:12:00,77.175,77.185,77.16,77.16,50200000.0
2008-11-25 13:13:00,77.165,77.18,77.15,77.18,77800000.0
2008-11-25 13:14:00,77.195,77.305,77.195,77.27,114600000.0
2008-11-25 13:15:00,77.27,77.28,77.25,77.255,89600000.0
2008-11-25 13:16:00,77.255,77.26,77.24,77.26,63400000.0
2008-11-25 13:17:00,77.26,77.26,77.2,77.22,89200000.0
2008-11-25 13:18:00,77.22,77.24,77.195,77.2,42800000.0
2008-11-25 13:19:00,77.205,77.22,77.12,77.15,176200000.0
2008-11-25 13:20:00,77.145,77.19,77.125,77.19,178600000.0
2008-11-25 13:21:00,77.19,77.195,77.185,77.19,23200000.0
2008-11-25 13:22:00,77.2,77.2,77.18,77.195,29000000.0
2008-11-25 13:23:00,77.195,77.255,77.18,77.255,110000000.0
2008-11-25 13:24:00,77.25,77.25,77.21,77.215,51200000.0
2008-11-25 13:25:00,77.215,77.22,77.2,77.2,41000000.0
2008-11-25 13:26:00,77.2,77.24,77.185,77.24,45400000.0
2008-11-25 13:27:00,77.245,77.285,77.24,77.27,89400000.0
2008-11-25 13:28:00,77.285,77.3,77.275,77.285,73600000.0
2008-11-25 13:29:00,77.285,77.285,77.26,77.26,39000000.0
2008-11-25 13:30:00,77.26,77.275,77.255,77.265,22200000.0
2008-11-25 13:31:00,77.27,77.295,77.27,77.295,30200000.0
2008-11-25 13:32:00,77.29,77.315,77.28,77.285,69600000.0
2008-11-25 13:33:00,77.295,77.355,77.29,77.325,96400000.0
2008-11-25 13:34:00,77.33,77.34,77.28,77.295,63400000.0
2008-11-25 13:35:00,77.3,77.33,77.29,77.305,34800000.0
2008-11-25 13:36:00,77.295,77.38,77.295,77.34,81400000.0
2008-11-25 13:37:00,77.34,77.35,77.295,77.32,35800000.0
2008-11-25 13:38:00,77.315,77.365,77.315,77.355,34400000.0
2008-11-25 13:39:00,77.365,77.37,77.335,77.335,33000000.0
2008-11-25 13:40:00,77.34,77.35,77.295,77.345,46200000.0
2008-11-25 13:41:00,77.345,77.39,77.33,77.37,94800000.0
2008-11-25 13:42:00,77.365,77.41,77.36,77.41,62800000.0
2008-11-25 13:43:00,77.405,77.45,77.4,77.415,66600000.0
2008-11-25 13:44:00,77.415,77.495,77.415,77.495,102800000.0
2008-11-25 13:45:00,77.49,77.55,77.49,77.545,99600000.0
2008-11-25 13:46:00,77.55,77.555,77.51,77.52,77400000.0
2008-11-25 13:47:00,77.525,77.555,77.515,77.55,118000000.0
2008-11-25 13:48:00,77.555,77.615,77.555,77.59,76400000.0
2008-11-25 13:49:00,77.59,77.65,77.59,77.635,103600000.0
2008-11-25 13:50:00,77.64,77.7,77.635,77.66,122600000.0
2008-11-25 13:51:00,77.65,77.66,77.62,77.63,86200000.0
2008-11-25 13:52:00,77.62,77.635,77.6,77.605,76200000.0
2008-11-25 13:53:00,77.605,77.625,77.53,77.53,90000000.0
2008-11-25 13:54:00,77.525,77.65,77.525,77.62,76000000.0
2008-11-25 13:55:00,77.625,77.715,77.61,77.705,119600000.0
2008-11-25 13:56:00,77.695,77.705,77.615,77.645,104000000.0
2008-11-25 13:57:00,77.65,77.665,77.56,77.57,117000000.0
2008-11-25 13:58:00,77.575,77.605,77.57,77.58,56200000.0
2008-11-25 13:59:00,77.58,77.655,77.565,77.65,72400000.0
2008-11-25 14:00:00,77.64,77.67,77.63,77.64,66600000.0
2008-11-25 14:01:00,77.64,77.67,77.64,77.64,39800000.0
2008-11-25 14:02:00,77.66,77.72,77.66,77.705,67600000.0
2008-11-25 14:03:00,77.715,77.715,77.685,77.705,41200000.0
2008-11-25 14:04:00,77.705,77.705,77.675,77.69,38000000.0
2008-11-25 14:05:00,77.705,77.795,77.705,77.715,172600000.0
2008-11-25 14:06:00,77.71,77.715,77.69,77.69,117600000.0
2008-11-25 14:07:00,77.7,77.7,77.57,77.575,209200000.0
2008-11-25 14:08:00,77.575,77.585,77.505,77.53,82600000.0
2008-11-25 14:09:00,77.535,77.56,77.525,77.56,75000000.0
2008-11-25 14:10:00,77.56,77.56,77.53,77.545,83800000.0
2008-11-25 14:11:00,77.54,77.54,77.52,77.52,40800000.0
2008-11-25 14:12:00,77.52,77.53,77.44,77.47,87200000.0
2008-11-25 14:13:00,77.475,77.475,77.435,77.47,50200000.0
2008-11-25 14:14:00,77.47,77.505,77.46,77.48,36400000.0
2008-11-25 14:15:00,77.49,77.5,77.475,77.49,28200000.0
2008-11-25 14:16:00,77.495,77.515,77.465,77.465,71600000.0
2008-11-25 14:17:00,77.47,77.52,77.455,77.46,97000000.0
2008-11-25 14:18:00,77.465,77.465,77.445,77.445,37800000.0
2008-11-25 14:19:00,77.44,77.47,77.44,77.47,18400000.0
2008-11-25 14:20:00,77.455,77.455,77.435,77.435,47600000.0
2008-11-25 14:21:00,77.435,77.45,77.43,77.45,25800000.0
2008-11-25 14:22:00,77.45,77.465,77.45,77.455,18000000.0
2008-11-25 14:23:00,77.45,77.45,77.355,77.355,73200000.0
2008-11-25 14:24:00,77.36,77.36,77.345,77.35,34400000.0
2008-11-25 14:25:00,77.355,77.37,77.355,77.37,38600000.0
2008-11-25 14:26:00,77.37,77.425,77.37,77.42,41600000.0
2008-11-25 14:27:00,77.415,77.425,77.35,77.365,92000000.0
2008-11-25 14:28:00,77.37,77.385,77.37,77.375,42400000.0
2008-11-25 14:29:00,77.375,77.375,77.29,77.31,87400000.0
2008-11-25 14:30:00,77.315,77.32,77.185,77.2,126400000.0
2008-11-25 14:31:00,77.21,77.21,77.17,77.195,100200000.0
2008-11-25 14:32:00,77.19,77.265,77.175,77.25,87000000.0
2008-11-25 14:33:00,77.265,77.31,77.235,77.31,39000000.0
2008-11-25 14:34:00,77.31,77.315,77.295,77.305,48800000.0
2008-11-25 14:35:00,77.31,77.31,77.29,77.295,45000000.0
2008-11-25 14:36:00,77.3,77.365,77.29,77.35,82800000.0
2008-11-25 14:37:00,77.35,77.35,77.295,77.33,84800000.0
2008-11-25 14:38:00,77.325,77.38,77.325,77.375,32400000.0
2008-11-25 14:39:00,77.36,77.385,77.36,77.375,38400000.0
2008-11-25 14:40:00,77.385,77.415,77.355,77.385,37600000.0
2008-11-25 14:41:00,77.39,77.465,77.385,77.435,29800000.0
2008-11-25 14:42:00,77.435,77.455,77.39,77.39,52400000.0
2008-11-25 14:43:00,77.39,77.4,77.35,77.38,128400000.0
2008-11-25 14:44:00,77.38,77.42,77.265,77.295,163800000.0
2008-11-25 14:45:00,77.295,77.305,77.27,77.295,82600000.0
2008-11-25 14:46:00,77.29,77.295,77.11,77.145,242599999.0
2008-11-25 14:47:00,77.145,77.175,77.03,77.055,235200000.0
2008-11-25 14:48:00,77.055,77.06,76.98,77.04,169000000.0
2008-11-25 14:49:00,77.04,77.07,76.96,77.055,150600000.0
2008-11-25 14:50:00,77.06,77.105,77.04,77.05,94600000.0
2008-11-25 14:51:00,77.045,77.045,77.015,77.02,88000000.0
2008-11-25 14:52:00,77.02,77.075,76.99,77.065,125800000.0
2008-11-25 14:53:00,77.075,77.085,77.035,77.055,71600000.0
2008-11-25 14:54:00,77.06,77.15,77.055,77.14,100200000.0
2008-11-25 14:55:00,77.155,77.165,77.11,77.125,145600000.0
2008-11-25 14:56:00,77.125,77.145,77.125,77.135,40600000.0
2008-11-25 14:57:00,77.13,77.15,77.08,77.085,48200000.0
2008-11-25 14:58:00,77.08,77.105,77.08,77.085,76000000.0
2008-11-25 14:59:00,77.085,77.095,77.075,77.09,13200000.0
2008-11-25 15:00:00,77.1,77.125,77.085,77.105,86200000.0
2008-11-25 15:01:00,77.115,77.14,77.09,77.105,66400000.0
2008-11-25 15:02:00,77.105,77.135,77.075,77.085,60400000.0
2008-11-25 15:03:00,77.1,77.11,76.98,76.98,158800000.0
2008-11-25 15:04:00,76.985,77.055,76.905,77.055,163800000.0
2008-11-25 15:05:00,77.055,77.065,77.02,77.025,30000000.0
2008-11-25 15:06:00,77.02,77.05,76.99,77.015,65000000.0
2008-11-25 15:07:00,77.015,77.13,76.98,77.065,84400000.0
2008-11-25 15:08:00,77.06,77.105,77.0,77.1,101200000.0
2008-11-25 15:09:00,77.095,77.105,77.09,77.095,28000000.0
2008-11-25 15:10:00,77.09,77.135,77.075,77.135,54800000.0
2008-11-25 15:11:00,77.135,77.135,77.095,77.095,108800000.0
2008-11-25 15:12:00,77.09,77.15,77.09,77.15,74200000.0
2008-11-25 15:13:00,77.165,77.165,77.155,77.155,50000000.0
2008-11-25 15:14:00,77.155,77.2,77.155,77.195,82800000.0
2008-11-25 15:15:00,77.195,77.705,77.185,77.705,197600000.0
2008-11-25 15:16:00,77.705,77.775,77.665,77.745,263600000.0
2008-11-25 15:17:00,77.735,77.78,77.62,77.685,247999996.0
2008-11-25 15:18:00,77.685,77.685,77.485,77.61,172200000.0
2008-11-25 15:19:00,77.615,77.735,77.615,77.725,153000000.0
2008-11-25 15:20:00,77.71,77.86,77.71,77.755,201200000.0
2008-11-25 15:21:00,77.77,77.885,77.735,77.805,198200000.0
2008-11-25 15:22:00,77.81,77.955,77.795,77.875,184800000.0
2008-11-25 15:23:00,77.875,77.94,77.835,77.835,229000000.0
2008-11-25 15:24:00,77.845,78.015,77.845,77.98,192000000.0
2008-11-25 15:25:00,77.97,78.075,77.935,78.02,241200000.0
2008-11-25 15:26:00,78.035,78.1,77.99,78.095,242800000.0
2008-11-25 15:27:00,78.09,78.1,77.96,78.07,204800001.0
2008-11-25 15:28:00,78.075,78.105,78.02,78.095,162600000.0
2008-11-25 15:29:00,78.1,78.11,77.995,78.03,72000000.0
2008-11-25 15:30:00,78.03,78.165,77.99,78.135,392800000.0
2008-11-25 15:31:00,78.135,78.185,78.06,78.06,197000000.0
2008-11-25 15:32:00,78.075,78.155,78.015,78.155,200400000.0
2008-11-25 15:33:00,78.15,78.165,78.095,78.13,151200000.0
2008-11-25 15:34:00,78.135,78.34,78.135,78.28,191600000.0
2008-11-25 15:35:00,78.28,78.44,78.27,78.4,244800000.0
2008-11-25 15:36:00,78.405,78.515,78.395,78.455,171800000.0
2008-11-25 15:37:00,78.45,78.595,78.45,78.46,466800000.0
2008-11-25 15:38:00,78.46,78.46,78.33,78.41,284400000.0
2008-11-25 15:39:00,78.425,78.53,78.395,78.45,208400000.0
2008-11-25 15:40:00,78.445,78.445,78.35,78.37,230400000.0
2008-11-25 15:41:00,78.38,78.43,78.345,78.35,473200000.0
2008-11-25 15:42:00,78.335,78.365,78.26,78.33,234200000.0
2008-11-25 15:43:00,78.33,78.4,78.29,78.4,138000000.0
2008-11-25 15:44:00,78.4,78.6,78.4,78.6,202000000.0
2008-11-25 15:45:00,78.615,78.775,78.55,78.775,189200000.0
2008-11-25 15:46:00,78.78,78.865,78.76,78.825,235600000.0
2008-11-25 15:47:00,78.83,78.86,78.725,78.75,199200000.0
2008-11-25 15:48:00,78.745,78.76,78.7,78.7,107000000.0
2008-11-25 15:49:00,78.695,78.715,78.66,78.66,105400000.0
2008-11-25 15:50:00,78.65,78.665,78.555,78.655,190600000.0
2008-11-25 15:51:00,78.64,78.67,78.525,78.635,807799996.0
2008-11-25 15:52:00,78.635,78.67,78.575,78.595,72800000.0
2008-11-25 15:53:00,78.585,78.625,78.545,78.59,104000000.0
2008-11-25 15:54:00,78.59,78.605,78.525,78.59,104400000.0
2008-11-25 15:55:00,78.58,78.895,78.58,78.86,143000000.0
2008-11-25 15:56:00,78.845,78.875,78.775,78.795,268200000.0
2008-11-25 15:57:00,78.795,78.925,78.79,78.875,144400000.0
2008-11-25 15:58:00,78.875,78.89,78.73,78.805,244200000.0
2008-11-25 15:59:00,78.8,78.84,78.725,78.77,291200000.0
2008-11-25 16:00:00,78.77,78.77,78.695,78.715,204600000.0
2008-11-25 16:01:00,78.72,78.795,78.675,78.76,247400000.0
2008-11-25 16:02:00,78.76,78.8,78.7,78.745,190400000.0
2008-11-25 16:03:00,78.74,78.805,78.71,78.8,108800000.0
2008-11-25 16:04:00,78.8,78.8,78.725,78.73,96400000.0
2008-11-25 16:05:00,78.725,78.775,78.71,78.775,61200000.0
2008-11-25 16:06:00,78.77,78.87,78.755,78.83,76000000.0
2008-11-25 16:07:00,78.83,78.865,78.79,78.865,155600000.0
2008-11-25 16:08:00,78.87,78.89,78.825,78.83,95200000.0
2008-11-25 16:09:00,78.835,78.91,78.805,78.91,63600000.0
2008-11-25 16:10:00,78.905,79.04,78.905,79.01,139200000.0
2008-11-25 16:11:00,79.01,79.16,78.985,79.14,165000000.0
2008-11-25 16:12:00,79.14,79.225,79.105,79.195,145400000.0
2008-11-25 16:13:00,79.195,79.225,79.155,79.17,164200000.0
2008-11-25 16:14:00,79.17,79.28,79.16,79.25,161600000.0
2008-11-25 16:15:00,79.255,79.36,79.25,79.31,134800000.0
2008-11-25 16:16:00,79.295,79.37,79.27,79.3,190400000.0
2008-11-25 16:17:00,79.315,79.36,79.3,79.325,149000000.0
2008-11-25 16:18:00,79.325,79.35,79.305,79.32,305400000.0
2008-11-25 16:19:00,79.32,79.335,79.235,79.28,408799998.0
2008-11-25 16:20:00,79.29,79.34,79.25,79.26,349799995.0
2008-11-25 16:21:00,79.26,79.27,79.17,79.2,99200000.0
2008-11-25 16:22:00,79.195,79.23,79.095,79.125,87600000.0
2008-11-25 16:23:00,79.13,79.24,79.12,79.14,230800000.0
2008-11-25 16:24:00,79.145,79.175,79.12,79.175,125000000.0
2008-11-25 16:25:00,79.17,79.255,79.135,79.135,215000000.0
2008-11-25 16:26:00,79.145,79.16,79.095,79.16,114800000.0
2008-11-25 16:27:00,79.17,79.195,79.03,79.03,137800000.0
2008-11-25 16:28:00,79.015,79.06,78.995,79.005,145600000.0
2008-11-25 16:29:00,79.005,79.04,79.0,79.0,185200000.0
2008-11-25 16:30:00,79.0,79.005,78.965,78.985,484000000.0
2008-11-25 16:31:00,78.98,78.98,78.92,78.925,107000000.0
2008-11-25 16:32:00,78.915,78.935,78.88,78.895,147600000.0
2008-11-25 16:33:00,78.905,78.925,78.855,78.885,150800000.0
2008-11-25 16:34:00,78.895,78.91,78.805,78.805,147200000.0
2008-11-25 16:35:00,78.81,78.815,78.685,78.73,146200000.0
2008-11-25 16:36:00,78.73,78.775,78.595,78.66,384600000.0
2008-11-25 16:37:00,78.685,78.73,78.57,78.575,432600000.0
2008-11-25 16:38:00,78.57,78.595,78.54,78.58,279600000.0
2008-11-25 16:39:00,78.58,78.58,78.5,78.545,225400000.0
2008-11-25 16:40:00,78.54,78.66,78.5,78.655,256600000.0
2008-11-25 16:41:00,78.65,78.66,78.57,78.635,243800000.0
2008-11-25 16:42:00,78.64,78.655,78.53,78.605,266800000.0
2008-11-25 16:43:00,78.605,78.605,78.49,78.515,157600000.0
2008-11-25 16:44:00,78.51,78.515,78.465,78.5,157000000.0
2008-11-25 16:45:00,78.505,78.505,78.43,78.48,115000000.0
2008-11-25 16:46:00,78.47,78.49,78.41,78.47,107600000.0
2008-11-25 16:47:00,78.48,78.49,78.45,78.455,109200000.0
2008-11-25 16:48:00,78.445,78.555,78.435,78.52,159200000.0
2008-11-25 16:49:00,78.53,78.555,78.495,78.525,149000000.0
2008-11-25 16:50:00,78.525,78.63,78.525,78.625,128800000.0
2008-11-25 16:51:00,78.63,78.66,78.6,78.6,136000000.0
2008-11-25 16:52:00,78.59,78.605,78.485,78.54,213600000.0
2008-11-25 16:53:00,78.54,78.6,78.525,78.53,254400000.0
2008-11-25 16:54:00,78.53,78.535,78.41,78.415,159800000.0
2008-11-25 16:55:00,78.41,78.42,78.18,78.205,222800000.0
2008-11-25 16:56:00,78.2,78.225,77.995,78.05,284000000.0
2008-11-25 16:57:00,78.055,78.12,78.05,78.055,274600000.0
2008-11-25 16:58:00,78.05,78.075,78.02,78.055,277400000.0
2008-11-25 16:59:00,78.05,78.07,78.005,78.05,202600000.0
2008-11-25 17:00:00,78.06,78.29,78.06,78.27,375400000.0
2008-11-25 17:01:00,78.27,78.27,78.19,78.195,475400000.0
2008-11-25 17:02:00,78.195,78.26,78.145,78.245,259400000.0
2008-11-25 17:03:00,78.24,78.34,78.225,78.305,187600000.0
2008-11-25 17:04:00,78.295,78.31,78.185,78.19,410600000.0
2008-11-25 17:05:00,78.19,78.26,78.17,78.195,274000000.0
2008-11-25 17:06:00,78.205,78.46,78.195,78.46,192400000.0
2008-11-25 17:07:00,78.465,78.535,78.41,78.425,612000000.0
2008-11-25 17:08:00,78.425,78.585,78.4,78.555,257600000.0
2008-11-25 17:09:00,78.555,78.6,78.485,78.515,337800000.0
2008-11-25 17:10:00,78.495,78.55,78.485,78.49,212200000.0
2008-11-25 17:11:00,78.505,78.515,78.425,78.43,303400000.0
2008-11-25 17:12:00,78.43,78.435,78.22,78.27,1172200000.0
2008-11-25 17:13:00,78.27,78.28,78.225,78.225,487200000.0
2008-11-25 17:14:00,78.22,78.36,78.195,78.295,157200000.0
2008-11-25 17:15:00,78.29,78.295,78.26,78.26,274200000.0
2008-11-25 17:16:00,78.255,78.255,78.12,78.12,170000000.0
2008-11-25 17:17:00,78.105,78.11,78.01,78.035,182800000.0
2008-11-25 17:18:00,78.045,78.125,78.025,78.03,203400000.0
2008-11-25 17:19:00,78.035,78.1,78.015,78.015,105400000.0
2008-11-25 17:20:00,78.01,78.13,78.01,78.105,268200000.0
2008-11-25 17:21:00,78.11,78.185,78.065,78.08,166800000.0
2008-11-25 17:22:00,78.08,78.1,78.055,78.06,167600000.0
2008-11-25 17:23:00,78.06,78.115,78.06,78.11,220600000.0
2008-11-25 17:24:00,78.115,78.12,78.055,78.07,192000000.0
2008-11-25 17:25:00,78.07,78.2,78.07,78.195,206200000.0
2008-11-25 17:26:00,78.2,78.23,78.105,78.21,215800000.0
2008-11-25 17:27:00,78.215,78.245,78.155,78.16,154000000.0
2008-11-25 17:28:00,78.16,78.315,78.15,78.185,172200000.0
2008-11-25 17:29:00,78.21,78.275,78.21,78.265,267200000.0
2008-11-25 17:30:00,78.265,78.28,78.175,78.215,169400000.0
2008-11-25 17:31:00,78.215,78.275,78.185,78.22,240200000.0
2008-11-25 17:32:00,78.225,78.235,78.12,78.14,378400000.0
2008-11-25 17:33:00,78.135,78.165,78.075,78.115,330400000.0
2008-11-25 17:34:00,78.12,78.12,78.075,78.09,184799999.0
2008-11-25 17:35:00,78.09,78.095,78.05,78.07,247200000.0
2008-11-25 17:36:00,78.07,78.11,78.045,78.095,189000000.0
2008-11-25 17:37:00,78.09,78.09,78.03,78.04,234600000.0
2008-11-25 17:38:00,78.04,78.04,77.965,77.975,219200000.0
2008-11-25 17:39:00,77.975,78.01,77.955,77.965,191000000.0
2008-11-25 17:40:00,77.965,77.995,77.85,77.86,270600000.0
2008-11-25 17:41:00,77.865,77.925,77.86,77.92,234400000.0
2008-11-25 17:42:00,77.915,78.01,77.9,77.985,257000000.0
2008-11-25 17:43:00,77.985,78.0,77.835,77.895,290000000.0
2008-11-25 17:44:00,77.89,77.935,77.885,77.915,311800000.0
2008-11-25 17:45:00,77.91,77.915,77.76,77.815,267000000.0
2008-11-25 17:46:00,77.82,77.845,77.76,77.76,207600000.0
2008-11-25 17:47:00,77.75,77.78,77.725,77.735,172800000.0
2008-11-25 17:48:00,77.735,77.755,77.645,77.68,156000000.0
2008-11-25 17:49:00,77.675,77.69,77.52,77.555,270000000.0
2008-11-25 17:50:00,77.555,77.63,77.545,77.6,314600000.0
2008-11-25 17:51:00,77.6,77.625,77.575,77.595,190200000.0
2008-11-25 17:52:00,77.6,77.62,77.53,77.595,200400000.0
2008-11-25 17:53:00,77.6,77.61,77.505,77.52,195600000.0
2008-11-25 17:54:00,77.51,77.56,77.51,77.525,140000000.0
2008-11-25 17:55:00,77.54,77.62,77.535,77.6,120400000.0
2008-11-25 17:56:00,77.61,77.655,77.58,77.61,153200000.0
2008-11-25 17:57:00,77.63,77.675,77.615,77.675,259000000.0
2008-11-25 17:58:00,77.67,77.72,77.655,77.67,170000000.0
2008-11-25 17:59:00,77.68,77.91,77.68,77.895,151000000.0
2008-11-25 18:00:00,77.895,77.94,77.84,77.89,138600000.0
2008-11-25 18:01:00,77.885,77.91,77.86,77.865,228400000.0
2008-11-25 18:02:00,77.86,77.905,77.85,77.9,122600000.0
2008-11-25 18:03:00,77.88,77.89,77.81,77.83,128800000.0
2008-11-25 18:04:00,77.83,77.83,77.73,77.765,186800000.0
2008-11-25 18:05:00,77.775,77.835,77.73,77.805,224400000.0
2008-11-25 18:06:00,77.81,77.81,77.7,77.75,159000000.0
2008-11-25 18:07:00,77.75,77.765,77.655,77.735,196000000.0
2008-11-25 18:08:00,77.74,77.76,77.675,77.755,171600000.0
2008-11-25 18:09:00,77.76,77.76,77.665,77.705,148800000.0
2008-11-25 18:10:00,77.7,77.87,77.7,77.83,233400000.0
2008-11-25 18:11:00,77.835,77.925,77.8,77.91,157000000.0
2008-11-25 18:12:00,77.91,77.97,77.87,77.915,231400000.0
2008-11-25 18:13:00,77.9,77.99,77.87,77.97,250200000.0
2008-11-25 18:14:00,77.975,77.98,77.87,77.93,243600000.0
2008-11-25 18:15:00,77.93,77.935,77.785,77.81,310000001.0
2008-11-25 18:16:00,77.81,77.86,77.79,77.835,164200000.0
2008-11-25 18:17:00,77.83,77.88,77.795,77.855,131400000.0
2008-11-25 18:18:00,77.86,77.99,77.85,77.945,193200000.0
2008-11-25 18:19:00,77.95,77.985,77.865,77.94,406200000.0
2008-11-25 18:20:00,77.94,78.06,77.94,78.015,230400000.0
2008-11-25 18:21:00,78.02,78.045,77.98,77.99,146400000.0
2008-11-25 18:22:00,77.98,78.025,77.98,77.985,101200000.0
2008-11-25 18:23:00,77.99,78.16,77.98,78.16,121000000.0
2008-11-25 18:24:00,78.17,78.325,78.155,78.27,223000000.0
2008-11-25 18:25:00,78.27,78.32,78.26,78.295,117800000.0
2008-11-25 18:26:00,78.305,78.33,78.24,78.285,197600000.0
2008-11-25 18:27:00,78.285,78.29,78.255,78.285,109000000.0
2008-11-25 18:28:00,78.29,78.335,78.26,78.28,241400000.0
2008-11-25 18:29:00,78.27,78.315,78.265,78.27,82200000.0
2008-11-25 18:30:00,78.265,78.27,78.185,78.195,235800000.0
2008-11-25 18:31:00,78.19,78.23,78.17,78.215,198000000.0
2008-11-25 18:32:00,78.22,78.265,78.13,78.185,158800000.0
2008-11-25 18:33:00,78.18,78.21,78.155,78.155,146000000.0
2008-11-25 18:34:00,78.165,78.18,78.115,78.13,100400000.0
2008-11-25 18:35:00,78.12,78.175,78.105,78.175,187200000.0
2008-11-25 18:36:00,78.175,78.265,78.135,78.205,188800000.0
2008-11-25 18:37:00,78.21,78.315,78.21,78.31,155000000.0
2008-11-25 18:38:00,78.315,78.33,78.185,78.265,278200000.0
2008-11-25 18:39:00,78.26,78.275,78.235,78.245,54600000.0
2008-11-25 18:40:00,78.245,78.245,78.165,78.19,238800000.0
2008-11-25 18:41:00,78.21,78.335,78.2,78.23,232000000.0
2008-11-25 18:42:00,78.24,78.255,78.185,78.195,180600000.0
2008-11-25 18:43:00,78.2,78.29,78.2,78.275,167200000.0
2008-11-25 18:44:00,78.26,78.265,78.19,78.24,253600000.0
2008-11-25 18:45:00,78.245,78.285,78.215,78.215,111200000.0
2008-11-25 18:46:00,78.225,78.275,78.215,78.275,97400000.0
2008-11-25 18:47:00,78.29,78.295,78.245,78.25,206400000.0
2008-11-25 18:48:00,78.26,78.26,78.19,78.245,220600000.0
2008-11-25 18:49:00,78.245,78.26,78.215,78.25,213200000.0
2008-11-25 18:50:00,78.245,78.25,78.18,78.225,191600000.0
2008-11-25 18:51:00,78.22,78.235,78.18,78.195,128600000.0
2008-11-25 18:52:00,78.195,78.27,78.18,78.265,93800000.0
2008-11-25 18:53:00,78.26,78.29,78.215,78.255,159000000.0
2008-11-25 18:54:00,78.26,78.28,78.21,78.26,104000000.0
2008-11-25 18:55:00,78.265,78.31,78.26,78.31,72800000.0
2008-11-25 18:56:00,78.3,78.315,78.285,78.29,55600000.0
2008-11-25 18:57:00,78.295,78.31,78.225,78.245,97200000.0
2008-11-25 18:58:00,78.255,78.265,78.22,78.24,128800000.0
2008-11-25 18:59:00,78.235,78.235,78.15,78.21,110000000.0
2008-11-25 19:00:00,78.21,78.335,78.2,78.335,126000000.0
2008-11-25 19:01:00,78.33,78.345,78.26,78.28,591600001.0
2008-11-25 19:02:00,78.285,78.335,78.26,78.33,242600000.0
2008-11-25 19:03:00,78.32,78.335,78.24,78.26,286600000.0
2008-11-25 19:04:00,78.26,78.26,78.185,78.22,432600000.0
2008-11-25 19:05:00,78.23,78.24,78.155,78.195,91600000.0
2008-11-25 19:06:00,78.19,78.2,78.16,78.175,68800000.0
2008-11-25 19:07:00,78.17,78.17,78.04,78.13,295000000.0
2008-11-25 19:08:00,78.13,78.13,78.035,78.065,205600000.0
2008-11-25 19:09:00,78.07,78.18,78.055,78.155,218400000.0
2008-11-25 19:10:00,78.135,78.15,78.1,78.125,325800000.0
2008-11-25 19:11:00,78.12,78.15,78.06,78.07,225800000.0
2008-11-25 19:12:00,78.075,78.075,77.975,77.98,691400000.0
2008-11-25 19:13:00,77.985,77.985,77.965,77.975,51000000.0
2008-11-25 19:14:00,77.975,77.975,77.93,77.935,107400000.0
2008-11-25 19:15:00,77.945,77.98,77.92,77.94,353200000.0
2008-11-25 19:16:00,77.94,77.965,77.93,77.93,384200002.0
2008-11-25 19:17:00,77.93,77.93,77.79,77.805,304400000.0
2008-11-25 19:18:00,77.8,77.845,77.795,77.82,78600000.0
2008-11-25 19:19:00,77.82,77.83,77.79,77.81,74800000.0
2008-11-25 19:20:00,77.805,77.835,77.775,77.775,78200000.0
2008-11-25 19:21:00,77.765,77.795,77.76,77.765,54600000.0
2008-11-25 19:22:00,77.76,77.79,77.755,77.77,35000000.0
2008-11-25 19:23:00,77.765,77.775,77.755,77.755,58800000.0
2008-11-25 19:24:00,77.74,77.745,77.58,77.58,1164200006.0
2008-11-25 19:25:00,77.58,77.62,77.57,77.59,118200000.0
2008-11-25 19:26:00,77.585,77.625,77.585,77.585,126600000.0
2008-11-25 19:27:00,77.58,77.605,77.565,77.585,167800000.0
2008-11-25 19:28:00,77.58,77.58,77.485,77.515,274200000.0
2008-11-25 19:29:00,77.515,77.565,77.49,77.535,187800000.0
2008-11-25 19:30:00,77.53,77.555,77.48,77.485,910200000.0
2008-11-25 19:31:00,77.485,77.485,77.46,77.48,82200000.0
2008-11-25 19:32:00,77.485,77.495,77.45,77.47,201200000.0
2008-11-25 19:33:00,77.47,77.49,77.45,77.45,117600000.0
2008-11-25 19:34:00,77.445,77.51,77.445,77.475,204800000.0
2008-11-25 19:35:00,77.47,77.525,77.465,77.51,121800000.0
2008-11-25 19:36:00,77.515,77.62,77.51,77.62,163600000.0
2008-11-25 19:37:00,77.625,77.675,77.625,77.67,88400000.0
2008-11-25 19:38:00,77.67,77.765,77.67,77.735,87200000.0
2008-11-25 19:39:00,77.74,77.74,77.72,77.72,263800000.0
2008-11-25 19:40:00,77.72,77.745,77.71,77.71,192400000.0
2008-11-25 19:41:00,77.72,77.725,77.71,77.725,30000000.0
2008-11-25 19:42:00,77.725,77.805,77.72,77.77,122200000.0
2008-11-25 19:43:00,77.77,77.82,77.75,77.795,179600000.0
2008-11-25 19:44:00,77.795,77.82,77.755,77.755,107200000.0
2008-11-25 19:45:00,77.75,77.755,77.7,77.74,137000000.0
2008-11-25 19:46:00,77.43,77.51,77.41,77.41,1104800002.0
2008-11-25 19:47:00,77.68,77.68,77.615,77.665,1104800002.0
2008-11-25 19:48:00,77.66,77.66,77.58,77.58,262200000.0
2008-11-25 19:49:00,77.58,77.6,77.54,77.54,196600002.0
2008-11-25 19:50:00,77.54,77.57,77.505,77.57,240200000.0
2008-11-25 19:51:00,77.565,77.585,77.545,77.575,76200000.0
2008-11-25 19:52:00,77.57,77.575,77.54,77.555,102400000.0
2008-11-25 19:53:00,77.57,77.57,77.475,77.48,151200000.0
2008-11-25 19:54:00,77.48,77.485,77.415,77.42,122200000.0
2008-11-25 19:55:00,77.42,77.435,77.365,77.365,186200000.0
2008-11-25 19:56:00,77.365,77.385,77.34,77.345,183600000.0
2008-11-25 19:57:00,77.345,77.435,77.33,77.42,260600000.0
2008-11-25 19:58:00,77.425,77.45,77.38,77.39,140400000.0
2008-11-25 19:59:00,77.39,77.4,77.26,77.265,250600000.0
2008-11-25 20:00:00,77.265,77.31,77.245,77.245,126600000.0
2008-11-25 20:01:00,77.25,77.26,77.21,77.215,145400000.0
2008-11-25 20:02:00,77.225,77.23,77.185,77.185,96600000.0
2008-11-25 20:03:00,77.185,77.24,77.185,77.19,940799999.0
2008-11-25 20:04:00,77.19,77.19,76.9,76.94,599800000.0
2008-11-25 20:05:00,76.945,77.07,76.94,77.055,251200000.0
2008-11-25 20:06:00,77.055,77.12,77.045,77.105,127000000.0
2008-11-25 20:07:00,77.11,77.14,77.105,77.13,143800000.0
2008-11-25 20:08:00,77.135,77.17,77.115,77.17,114200000.0
2008-11-25 20:09:00,77.17,77.19,77.14,77.175,162800000.0
2008-11-25 20:10:00,77.175,77.285,77.175,77.27,231200000.0
2008-11-25 20:11:00,77.265,77.28,77.25,77.265,113400000.0
2008-11-25 20:12:00,77.275,77.355,77.275,77.295,175000000.0
2008-11-25 20:13:00,77.295,77.32,77.26,77.275,863200003.0
2008-11-25 20:14:00,77.27,77.295,77.19,77.2,359800000.0
2008-11-25 20:15:00,77.2,77.2,77.16,77.2,456000000.0
2008-11-25 20:16:00,77.2,77.22,77.12,77.15,775200000.0
2008-11-25 20:17:00,77.15,77.17,77.05,77.05,192000000.0
2008-11-25 20:18:00,77.07,77.175,77.06,77.175,282200000.0
2008-11-25 20:19:00,77.18,77.26,77.18,77.25,171600000.0
2008-11-25 20:20:00,77.25,77.365,77.25,77.365,181400000.0
2008-11-25 20:21:00,77.365,77.635,77.365,77.47,529800000.0
2008-11-25 20:22:00,77.47,77.47,77.38,77.395,1107600002.0
2008-11-25 20:23:00,77.4,77.47,77.4,77.425,262400000.0
2008-11-25 20:24:00,77.42,77.43,77.38,77.39,298800000.0
2008-11-25 20:25:00,77.39,77.445,77.39,77.4,313600000.0
2008-11-25 20:26:00,77.4,77.435,77.32,77.425,375200000.0
2008-11-25 20:27:00,77.425,77.63,77.425,77.6,204800000.0
2008-11-25 20:28:00,77.605,77.665,77.6,77.65,363400000.0
2008-11-25 20:29:00,77.655,77.675,77.655,77.66,618800000.0
2008-11-25 20:30:00,77.66,77.74,77.65,77.74,1734600009.0
2008-11-25 20:31:00,77.745,77.775,77.74,77.74,334600000.0
2008-11-25 20:32:00,77.74,77.74,77.64,77.685,416800000.0
2008-11-25 20:33:00,77.675,77.68,77.6,77.625,291000000.0
2008-11-25 20:34:00,77.625,77.66,77.515,77.61,427200000.0
2008-11-25 20:35:00,77.62,77.625,77.6,77.62,194200000.0
2008-11-25 20:36:00,77.62,77.66,77.605,77.635,165000000.0
2008-11-25 20:37:00,77.64,77.69,77.635,77.68,143800000.0
2008-11-25 20:38:00,77.665,77.685,77.61,77.61,154400000.0
2008-11-25 20:39:00,77.615,77.625,77.54,77.605,309600000.0
2008-11-25 20:40:00,77.61,77.67,77.61,77.67,136200000.0
2008-11-25 20:41:00,77.665,77.675,77.6,77.625,393200000.0
2008-11-25 20:42:00,77.64,77.64,77.59,77.6,161200000.0
2008-11-25 20:43:00,77.6,77.625,77.585,77.615,186400000.0
2008-11-25 20:44:00,77.615,77.62,77.47,77.47,411200000.0
2008-11-25 20:45:00,77.47,77.47,77.41,77.42,649000000.0
2008-11-25 20:46:00,77.42,77.51,77.41,77.43,309200000.0
2008-11-25 20:47:00,77.43,77.515,77.425,77.485,281800000.0
2008-11-25 20:48:00,77.48,77.48,77.43,77.45,178399999.0
2008-11-25 20:49:00,77.45,77.47,77.44,77.465,140600000.0
2008-11-25 20:50:00,77.46,77.46,77.405,77.435,145200000.0
2008-11-25 20:51:00,77.44,77.45,77.42,77.42,98600000.0
2008-11-25 20:52:00,77.42,77.455,77.42,77.44,51200000.0
2008-11-25 20:53:00,77.445,77.45,77.415,77.445,86000000.0
2008-11-25 20:54:00,77.445,77.52,77.445,77.47,437200000.0
2008-11-25 20:55:00,77.47,77.47,77.41,77.415,172800000.0
2008-11-25 20:56:00,77.41,77.435,77.41,77.43,59400000.0
2008-11-25 20:57:00,77.43,77.44,77.355,77.355,145600000.0
2008-11-25 20:58:00,77.36,77.36,77.265,77.29,1971799998.0
2008-11-25 20:59:00,77.285,77.315,77.215,77.215,166400000.0
2008-11-25 21:00:00,77.215,77.23,77.195,77.215,167600000.0
2008-11-25 21:01:00,77.205,77.35,77.195,77.35,129000000.0
2008-11-25 21:02:00,77.35,77.4,77.33,77.375,275400000.0
2008-11-25 21:03:00,77.385,77.41,77.375,77.38,74000000.0
2008-11-25 21:04:00,77.395,77.41,77.36,77.36,450400003.0
2008-11-25 21:05:00,77.36,77.365,77.31,77.365,229600000.0
2008-11-25 21:06:00,77.365,77.38,77.34,77.34,52800000.0
2008-11-25 21:07:00,77.315,77.315,77.255,77.255,245000000.0
2008-11-25 21:08:00,77.255,77.255,77.18,77.18,168800000.0
2008-11-25 21:09:00,77.18,77.18,77.11,77.145,369200000.0
2008-11-25 21:10:00,77.155,77.175,77.11,77.15,228200000.0
2008-11-25 21:11:00,77.145,77.145,77.06,77.07,404200000.0
2008-11-25 21:12:00,77.07,77.165,77.07,77.165,98200000.0
2008-11-25 21:13:00,77.17,77.26,77.165,77.19,237200000.0
2008-11-25 21:14:00,77.19,77.21,77.13,77.15,173000000.0
2008-11-25 21:15:00,77.145,77.145,77.095,77.1,183000000.0
2008-11-25 21:16:00,77.11,77.125,77.03,77.03,275200000.0
2008-11-25 21:17:00,77.03,77.095,77.03,77.075,1268800014.0
2008-11-25 21:18:00,77.09,77.155,77.085,77.135,147000000.0
2008-11-25 21:19:00,77.14,77.14,77.08,77.13,877400009.0
2008-11-25 21:20:00,77.125,77.195,77.125,77.18,158800000.0
2008-11-25 21:21:00,77.185,77.26,77.145,77.245,130600000.0
2008-11-25 21:22:00,77.245,77.27,77.18,77.195,85400000.0
2008-11-25 21:23:00,77.2,77.245,77.19,77.245,82800000.0
2008-11-25 21:24:00,77.245,77.34,77.2,77.34,161000000.0
2008-11-25 21:25:00,77.34,77.34,77.27,77.33,114800000.0
2008-11-25 21:26:00,77.335,77.34,77.305,77.325,71200000.0
2008-11-25 21:27:00,77.33,77.35,77.31,77.34,29000000.0
2008-11-25 21:28:00,77.345,77.355,77.305,77.31,94200000.0
2008-11-25 21:29:00,77.305,77.34,77.255,77.255,193000000.0
2008-11-25 21:30:00,77.265,77.315,77.23,77.28,157600000.0
2008-11-25 21:31:00,77.285,77.305,77.265,77.3,94000000.0
2008-11-25 21:32:00,77.3,77.305,77.285,77.3,43400000.0
2008-11-25 21:33:00,77.31,77.34,77.285,77.335,144000000.0
2008-11-25 21:34:00,77.34,77.37,77.32,77.33,238199998.0
2008-11-25 21:35:00,77.33,77.345,77.265,77.265,114800000.0
2008-11-25 21:36:00,77.265,77.325,77.265,77.32,110600000.0
2008-11-25 21:37:00,77.33,77.345,77.27,77.31,210000000.0
2008-11-25 21:38:00,77.31,77.36,77.31,77.355,120400000.0
2008-11-25 21:39:00,77.355,77.415,77.34,77.38,264600000.0
2008-11-25 21:40:00,77.38,77.41,77.3,77.3,488200000.0
2008-11-25 21:41:00,77.3,77.32,77.215,77.305,221800000.0
2008-11-25 21:42:00,77.31,77.325,77.285,77.325,76600000.0
2008-11-25 21:43:00,77.34,77.39,77.315,77.38,72000000.0
2008-11-25 21:44:00,77.375,77.385,77.325,77.36,96600000.0
2008-11-25 21:45:00,77.36,77.375,77.32,77.325,234600000.0
2008-11-25 21:46:00,77.335,77.34,77.3,77.31,101000000.0
2008-11-25 21:47:00,77.31,77.375,77.305,77.34,308600001.0
2008-11-25 21:48:00,77.34,77.475,77.34,77.46,206600002.0
2008-11-25 21:49:00,77.465,77.475,77.435,77.45,169000000.0
2008-11-25 21:50:00,77.455,77.455,77.43,77.455,405400000.0
2008-11-25 21:51:00,77.455,77.54,77.405,77.51,126800000.0
2008-11-25 21:52:00,77.515,77.525,77.46,77.47,202200000.0
2008-11-25 21:53:00,77.48,77.52,77.48,77.52,36000000.0
2008-11-25 21:54:00,77.52,77.63,77.52,77.605,498000000.0
2008-11-25 21:55:00,77.615,77.73,77.58,77.69,331600000.0
2008-11-25 21:56:00,77.69,77.855,77.69,77.79,732800001.0
2008-11-25 21:57:00,78.03,78.1,77.9,77.91,1449200008.0
2008-11-25 21:58:00,77.805,77.93,77.745,77.93,1449200008.0
2008-11-25 21:59:00,77.94,77.97,77.825,77.83,366400000.0
2008-11-25 22:00:00,77.83,77.91,77.82,77.86,1161400002.0
2008-11-25 22:01:00,77.86,77.92,77.86,77.895,496600002.0
2008-11-25 22:02:00,77.895,77.955,77.875,77.955,142800000.0
2008-11-25 22:03:00,77.95,78.035,77.94,78.035,136200000.0
2008-11-25 22:04:00,78.04,78.125,78.04,78.065,199400000.0
2008-11-25 22:05:00,78.065,78.21,78.055,78.14,170600000.0
2008-11-25 22:06:00,78.14,78.17,78.04,78.07,680000000.0
2008-11-25 22:07:00,78.06,78.08,78.03,78.035,296800000.0
2008-11-25 22:08:00,78.035,78.035,77.945,77.95,155800000.0
2008-11-25 22:09:00,77.95,77.955,77.88,77.88,72600000.0
2008-11-25 22:10:00,77.87,77.895,77.86,77.88,791999998.0
2008-11-25 22:11:00,77.88,77.935,77.85,77.93,91600000.0
2008-11-25 22:12:00,77.925,77.925,77.875,77.89,111400000.0
2008-11-25 22:13:00,77.88,77.895,77.855,77.87,161600000.0
2008-11-25 22:14:00,77.865,77.95,77.825,77.95,173400000.0
2008-11-25 22:15:00,77.945,77.96,77.915,77.96,212600000.0
2008-11-25 22:16:00,77.955,77.985,77.94,77.965,150400000.0
2008-11-25 22:17:00,77.965,77.97,77.93,77.965,238800000.0
2008-11-25 22:18:00,77.975,77.98,77.935,77.935,94200000.0
2008-11-25 22:19:00,77.935,77.98,77.935,77.965,85600000.0
2008-11-25 22:20:00,77.955,77.955,77.875,77.875,85000000.0
2008-11-25 22:21:00,77.875,77.92,77.865,77.905,220800000.0
2008-11-25 22:22:00,77.905,77.905,77.865,77.885,90200000.0
2008-11-25 22:23:00,77.88,77.89,77.74,77.775,163000000.0
2008-11-25 22:24:00,77.765,77.84,77.72,77.84,189800001.0
2008-11-25 22:25:00,77.845,77.855,77.79,77.79,134800000.0
2008-11-25 22:26:00,77.785,77.785,77.615,77.655,178600000.0
2008-11-25 22:27:00,77.66,77.77,77.66,77.765,220200000.0
2008-11-25 22:28:00,77.765,77.825,77.735,77.8,191400000.0
2008-11-25 22:29:00,77.805,77.89,77.805,77.855,168800000.0
2008-11-25 22:30:00,77.855,77.88,77.85,77.88,122600000.0
2008-11-25 22:31:00,77.88,77.905,77.88,77.89,110200000.0
2008-11-25 22:32:00,77.89,77.935,77.88,77.93,113400000.0
2008-11-25 22:33:00,77.925,77.945,77.915,77.93,73400000.0
2008-11-25 22:34:00,77.925,77.94,77.9,77.915,239600000.0
2008-11-25 22:35:00,77.92,77.95,77.915,77.95,95000000.0
2008-11-25 22:36:00,77.95,78.07,77.95,78.03,203800000.0
2008-11-25 22:37:00,78.03,78.15,78.01,78.11,369000000.0
2008-11-25 22:38:00,78.125,78.13,78.09,78.11,349600000.0
2008-11-25 22:39:00,78.11,78.11,77.995,78.07,165800000.0
2008-11-25 22:40:00,78.055,78.15,78.05,78.12,132400000.0
2008-11-25 22:41:00,78.13,78.145,78.095,78.095,197200000.0
2008-11-25 22:42:00,78.1,78.105,78.09,78.105,426200000.0
2008-11-25 22:43:00,78.11,78.22,78.105,78.21,215000000.0
2008-11-25 22:44:00,78.21,78.32,78.21,78.3,443400000.0
2008-11-25 22:45:00,78.3,78.33,78.24,78.275,722599999.0
2008-11-25 22:46:00,78.265,78.31,78.26,78.295,150600000.0
2008-11-25 22:47:00,78.295,78.315,78.26,78.26,1465599986.0
2008-11-25 22:48:00,78.26,78.26,78.165,78.17,830600000.0
2008-11-25 22:49:00,78.17,78.185,78.15,78.18,880600000.0
2008-11-25 22:50:00,78.175,78.24,78.175,78.2,339000000.0
2008-11-25 22:51:00,78.2,78.21,78.12,78.12,1172600000.0
2008-11-25 22:52:00,78.12,78.15,78.12,78.12,1543200006.0
2008-11-25 22:53:00,78.12,78.175,78.12,78.15,214200000.0
2008-11-25 22:54:00,78.15,78.15,78.07,78.12,166000000.0
2008-11-25 22:55:00,78.12,78.12,78.06,78.08,101200000.0
2008-11-25 22:56:00,78.07,78.08,78.04,78.05,531600000.0
2008-11-25 22:57:00,78.05,78.085,77.89,77.97,850200000.0
2008-11-25 22:58:00,77.97,77.97,77.885,77.89,167600000.0
2008-11-25 22:59:00,77.895,77.97,77.895,77.93,159800000.0
2008-11-25 23:00:00,77.92,77.92,77.815,77.87,637800000.0
2008-11-25 23:01:00,77.88,77.92,77.88,77.895,82800000.0
2008-11-25 23:02:00,77.89,77.935,77.89,77.935,63800000.0
2008-11-25 23:03:00,77.945,77.96,77.935,77.945,14000000.0
2008-11-25 23:04:00,77.94,77.96,77.93,77.955,31800000.0
2008-11-25 23:05:00,77.96,77.985,77.96,77.965,13600000.0
2008-11-25 23:06:00,77.965,77.975,77.865,77.925,349400000.0
2008-11-25 23:07:00,77.94,77.955,77.92,77.94,670000000.0
2008-11-25 23:08:00,77.94,77.96,77.94,77.945,181800000.0
2008-11-25 23:09:00,77.945,77.945,77.94,77.94,260200000.0
2008-11-25 23:10:00,77.94,77.94,77.85,77.85,730199992.0
2008-11-25 23:11:00,77.86,77.89,77.845,77.845,101200000.0
2008-11-25 23:12:00,77.85,77.855,77.775,77.815,487400000.0
2008-11-25 23:13:00,77.83,77.84,77.775,77.83,462200000.0
2008-11-25 23:14:00,77.775,77.84,77.775,77.84,272000000.0
2008-11-25 23:15:00,77.84,77.84,77.76,77.765,127000000.0
2008-11-25 23:16:00,77.775,77.775,77.76,77.775,18200000.0
2008-11-25 23:17:00,77.78,77.78,77.745,77.745,18800000.0
2008-11-25 23:18:00,77.75,77.75,77.71,77.72,325400000.0
2008-11-25 23:19:00,77.72,77.72,77.72,77.72,56000000.0
2008-11-25 23:20:00,77.72,77.72,77.7,77.72,193400000.0
2008-11-25 23:21:00,77.7,77.72,77.7,77.72,472000000.0
2008-11-25 23:22:00,77.72,77.72,77.61,77.645,516600011.0
2008-11-25 23:23:00,77.66,77.66,77.61,77.61,386200009.0
2008-11-25 23:24:00,77.61,77.61,77.61,77.61,350400012.0
2008-11-25 23:25:00,77.61,77.61,77.61,77.61,1109600038.0
2008-11-25 23:26:00,77.61,77.61,77.505,77.505,837800026.0
2008-11-25 23:27:00,77.515,77.52,77.5,77.52,45000000.0
2008-11-25 23:28:00,77.515,77.53,77.5,77.505,60400000.0
2008-11-25 23:29:00,77.505,77.515,77.5,77.5,170000000.0
2008-11-25 23:30:00,77.5,77.51,77.49,77.49,497400000.0
2008-11-25 23:31:00,77.5,77.5,77.5,77.5,304000000.0
2008-11-25 23:32:00,77.5,77.515,77.48,77.51,578000001.0
2008-11-25 23:33:00,77.5,77.585,77.5,77.585,137400000.0
2008-11-25 23:34:00,77.58,77.635,77.57,77.635,52800000.0
2008-11-25 23:35:00,77.64,77.675,77.62,77.65,169600000.0
2008-11-25 23:36:00,77.65,77.675,77.65,77.675,157200000.0
2008-11-25 23:37:00,77.66,77.71,77.65,77.69,75800000.0
2008-11-25 23:38:00,77.69,77.7,77.68,77.68,121400000.0
2008-11-25 23:39:00,77.68,77.69,77.68,77.68,232200000.0
2008-11-25 23:40:00,77.68,77.68,77.68,77.68,79200000.0
2008-11-25 23:41:00,77.68,77.7,77.68,77.7,70200000.0
2008-11-25 23:42:00,77.7,77.71,77.7,77.71,2800000.0
2008-11-25 23:43:00,77.725,77.75,77.725,77.73,19000000.0
2008-11-25 23:44:00,77.745,77.79,77.725,77.79,50200000.0
2008-11-25 23:45:00,77.785,77.815,77.77,77.785,63400000.0
2008-11-25 23:46:00,77.78,77.785,77.67,77.67,83200000.0
2008-11-25 23:47:00,77.67,77.73,77.665,77.72,93600000.0
2008-11-25 23:48:00,77.73,77.795,77.725,77.76,62200000.0
2008-11-25 23:49:00,77.76,77.765,77.76,77.765,145800000.0
2008-11-25 23:50:00,77.76,77.775,77.72,77.76,223800000.0
2008-11-25 23:51:00,77.75,77.765,77.75,77.76,94600000.0
2008-11-25 23:52:00,77.76,77.81,77.76,77.795,117400001.0
2008-11-25 23:53:00,77.815,77.815,77.775,77.79,68600000.0
2008-11-25 23:54:00,77.8,77.81,77.77,77.78,505000005.0
2008-11-25 23:55:00,77.775,77.775,77.77,77.77,1074800001.0
2008-11-25 23:56:00,77.77,77.795,77.77,77.77,289800001.0
2008-11-25 23:57:00,77.77,77.77,77.67,77.77,611600001.0
2008-11-25 23:58:00,77.77,77.77,77.715,77.755,732200000.0
2008-11-25 23:59:00,77.77,77.77,77.695,77.76,481400003.0
2008-11-26 00:00:00,77.54,77.58,77.54,77.58,32400000.0
2008-11-26 00:01:00,77.57,77.58,77.55,77.55,32400000.0
2008-11-26 00:02:00,77.56,77.58,77.55,77.55,32400000.0
2008-11-26 00:03:00,77.695,77.7,77.605,77.7,32400000.0
2008-11-26 00:04:00,77.68,77.7,77.56,77.62,35000000.0
2008-11-26 00:05:00,77.61,77.635,77.53,77.575,67000000.0
2008-11-26 00:06:00,77.575,77.595,77.575,77.595,12000000.0
2008-11-26 00:07:00,77.6,77.6,77.585,77.59,19600000.0
2008-11-26 00:08:00,77.585,77.585,77.585,77.585,2000000.0
2008-11-26 00:09:00,77.525,77.585,77.435,77.435,71600000.0
2008-11-26 00:10:00,77.455,77.505,77.455,77.505,25000000.0
2008-11-26 00:11:00,77.5,77.52,77.485,77.52,28800000.0
2008-11-26 00:12:00,77.525,77.585,77.52,77.565,34000000.0
2008-11-26 00:13:00,77.545,77.565,77.545,77.56,11600000.0
2008-11-26 00:14:00,77.57,77.58,77.51,77.525,199800000.0
2008-11-26 00:15:00,77.53,77.565,77.52,77.525,33200000.0
2008-11-26 00:16:00,77.53,77.535,77.525,77.53,17800000.0
2008-11-26 00:17:00,77.525,77.54,77.51,77.535,44400000.0
2008-11-26 00:18:00,77.53,77.565,77.5,77.54,66200000.0
2008-11-26 00:19:00,77.54,77.555,77.54,77.545,107200000.0
2008-11-26 00:20:00,77.54,77.54,77.54,77.54,32000000.0
2008-11-26 00:21:00,77.54,77.54,77.54,77.54,66800000.0
2008-11-26 00:22:00,77.54,77.54,77.54,77.54,16000000.0
2008-11-26 00:23:00,77.54,77.54,77.54,77.54,40000000.0
2008-11-26 00:24:00,77.54,77.54,77.54,77.54,8000000.0
2008-11-26 00:25:00,77.54,77.54,77.54,77.54,25400000.0
2008-11-26 00:26:00,77.54,77.555,77.54,77.54,26800000.0
2008-11-26 00:27:00,77.54,77.55,77.54,77.54,93600000.0
2008-11-26 00:28:00,77.54,77.54,77.54,77.54,152000000.0
2008-11-26 00:29:00,77.54,77.54,77.54,77.54,26000000.0
2008-11-26 00:30:00,77.54,77.57,77.53,77.555,65600000.0
2008-11-26 00:31:00,77.56,77.565,77.545,77.545,6200000.0
2008-11-26 00:32:00,77.565,77.57,77.545,77.57,13400000.0
2008-11-26 00:33:00,77.58,77.58,77.565,77.565,7000000.0
2008-11-26 00:34:00,77.57,77.57,77.56,77.56,7800000.0
2008-11-26 00:35:00,77.565,77.57,77.565,77.57,2800000.0
2008-11-26 00:36:00,77.565,77.565,77.565,77.565,1400000.0
2008-11-26 00:37:00,77.57,77.57,77.51,77.53,381400000.0
2008-11-26 00:38:00,77.52,77.535,77.52,77.535,4000000.0
2008-11-26 00:39:00,77.53,77.53,77.51,77.51,1633599988.0
2008-11-26 00:40:00,77.525,77.525,77.51,77.51,968400000.0
2008-11-26 00:41:00,77.51,77.51,77.51,77.51,960000000.0
2008-11-26 00:42:00,77.51,77.51,77.51,77.51,640000000.0
2008-11-26 00:44:00,77.52,77.525,77.52,77.52,13400000.0
2008-11-26 00:45:00,77.52,77.52,77.51,77.515,333999994.0
2008-11-26 00:46:00,77.525,77.525,77.51,77.515,331200000.0
2008-11-26 00:47:00,77.515,77.515,77.51,77.51,1607000000.0
2008-11-26 00:48:00,77.525,77.525,77.51,77.51,644800000.0
2008-11-26 00:49:00,77.51,77.515,77.51,77.515,1929000000.0
2008-11-26 00:50:00,77.515,77.525,77.515,77.515,11200000.0
2008-11-26 00:51:00,77.51,77.51,77.51,77.51,962000000.0
2008-11-26 00:52:00,77.51,77.51,77.51,77.51,640000000.0
2008-11-26 00:53:00,77.51,77.51,77.51,77.51,640000000.0
2008-11-26 00:54:00,77.92,77.95,77.82,77.83,1284199982.0
2008-11-26 00:55:00,77.51,77.51,77.51,77.51,1284199982.0
2008-11-26 00:56:00,77.51,77.51,77.51,77.51,1285599976.0
2008-11-26 00:57:00,77.51,77.51,77.51,77.51,321399994.0
2008-11-26 00:58:00,77.85,77.85,77.8,77.8,1285599988.0
2008-11-26 00:59:00,77.51,77.52,77.51,77.52,1285599988.0
2008-11-26 01:00:00,77.51,77.585,77.51,77.585,374400000.0
2008-11-26 01:01:00,77.59,77.59,77.53,77.53,46800000.0
2008-11-26 01:02:00,77.525,77.57,77.525,77.545,26000000.0
2008-11-26 01:03:00,77.535,77.545,77.525,77.535,23000000.0
2008-11-26 01:04:00,77.535,77.54,77.525,77.525,20400000.0
2008-11-26 01:05:00,77.53,77.58,77.53,77.575,19600000.0
2008-11-26 01:06:00,77.565,77.565,77.56,77.56,13400000.0
2008-11-26 01:07:00,77.555,77.575,77.535,77.535,19600000.0
2008-11-26 01:08:00,77.53,77.54,77.515,77.535,27000000.0
2008-11-26 01:09:00,77.525,77.56,77.49,77.54,148800000.0
2008-11-26 01:10:00,77.54,77.57,77.535,77.57,32400000.0
2008-11-26 01:11:00,77.565,77.565,77.545,77.56,6800000.0
2008-11-26 01:12:00,77.54,77.56,77.54,77.545,11200000.0
2008-11-26 01:13:00,77.525,77.525,77.515,77.52,8800000.0
2008-11-26 01:14:00,77.525,77.535,77.515,77.535,9800000.0
2008-11-26 01:15:00,77.555,77.56,77.555,77.555,43400000.0
2008-11-26 01:16:00,77.56,77.565,77.515,77.53,164400000.0
2008-11-26 01:17:00,77.555,77.575,77.525,77.525,90400000.0
2008-11-26 01:18:00,77.53,77.56,77.525,77.555,34000000.0
2008-11-26 01:19:00,77.55,77.55,77.51,77.53,81200000.0
2008-11-26 01:20:00,77.53,77.57,77.53,77.57,8600000.0
2008-11-26 01:21:00,77.565,77.565,77.5,77.5,136800000.0
2008-11-26 01:22:00,77.5,77.57,77.5,77.545,99000000.0
2008-11-26 01:23:00,77.545,77.59,77.505,77.59,77400000.0
2008-11-26 01:24:00,77.595,77.605,77.535,77.545,74800000.0
2008-11-26 01:25:00,77.55,77.605,77.55,77.59,40000000.0
2008-11-26 01:26:00,77.585,77.59,77.56,77.57,25200000.0
2008-11-26 01:27:00,77.575,77.61,77.575,77.61,18400000.0
2008-11-26 01:28:00,77.615,77.625,77.615,77.625,9000000.0
2008-11-26 01:29:00,77.64,77.73,77.64,77.72,104600000.0
2008-11-26 01:30:00,77.72,77.73,77.685,77.685,43600000.0
2008-11-26 01:31:00,77.69,77.72,77.69,77.71,10200000.0
2008-11-26 01:32:00,77.69,77.69,77.67,77.67,13400000.0
2008-11-26 01:33:00,77.655,77.66,77.61,77.655,239400002.0
2008-11-26 01:34:00,77.65,77.685,77.645,77.665,53000000.0
2008-11-26 01:35:00,77.66,77.725,77.655,77.725,43000000.0
2008-11-26 01:36:00,77.725,77.78,77.715,77.78,44200000.0
2008-11-26 01:37:00,77.77,77.785,77.745,77.785,37800000.0
2008-11-26 01:38:00,77.79,77.8,77.74,77.75,49000000.0
2008-11-26 01:39:00,77.755,77.775,77.755,77.77,18200000.0
2008-11-26 01:40:00,77.775,77.785,77.77,77.785,16800000.0
2008-11-26 01:41:00,77.79,77.81,77.765,77.81,19800000.0
2008-11-26 01:42:00,77.8,77.815,77.78,77.78,21600000.0
2008-11-26 01:43:00,77.17,77.22,77.17,77.22,70000000.0
2008-11-26 01:44:00,77.785,77.94,77.785,77.905,70000000.0
2008-11-26 01:45:00,77.895,77.93,77.895,77.93,30800000.0
2008-11-26 01:46:00,77.935,77.96,77.93,77.955,16800000.0
2008-11-26 01:47:00,77.95,77.97,77.93,77.97,19600000.0
2008-11-26 01:48:00,77.96,77.975,77.955,77.975,9800000.0
2008-11-26 01:49:00,77.97,77.99,77.965,77.985,20600000.0
2008-11-26 01:50:00,77.98,77.99,77.97,77.975,39200000.0
2008-11-26 01:51:00,77.975,77.975,77.97,77.97,8400000.0
2008-11-26 01:52:00,77.98,77.985,77.94,77.94,34400000.0
2008-11-26 01:53:00,77.93,77.93,77.92,77.92,492400000.0
2008-11-26 01:54:00,77.92,77.94,77.815,77.815,976200000.0
2008-11-26 01:55:00,77.82,77.85,77.81,77.82,40600000.0
2008-11-26 01:56:00,77.815,77.83,77.805,77.805,25200000.0
2008-11-26 01:57:00,77.8,77.845,77.785,77.845,24800000.0
2008-11-26 01:58:00,77.84,77.84,77.785,77.8,81800000.0
2008-11-26 01:59:00,77.785,77.835,77.78,77.835,147600000.0
2008-11-26 02:00:00,77.84,77.84,77.82,77.825,132600000.0
2008-11-26 02:01:00,77.82,77.845,77.795,77.795,106800000.0
2008-11-26 02:02:00,77.805,77.84,77.805,77.835,25200000.0
2008-11-26 02:03:00,77.84,77.845,77.76,77.765,147600000.0
2008-11-26 02:04:00,77.78,77.795,77.745,77.795,66000001.0
2008-11-26 02:05:00,77.79,77.79,77.74,77.74,279400001.0
2008-11-26 02:06:00,77.74,77.74,77.7,77.74,464000000.0
2008-11-26 02:07:00,77.74,77.77,77.74,77.77,146800000.0
2008-11-26 02:08:00,77.755,77.765,77.71,77.73,207399995.0
2008-11-26 02:09:00,77.735,77.735,77.71,77.71,222000000.0
2008-11-26 02:10:00,77.71,77.71,77.71,77.71,80000000.0
2008-11-26 02:11:00,77.71,77.71,77.61,77.655,85400000.0
2008-11-26 02:12:00,77.65,77.66,77.64,77.65,232400000.0
2008-11-26 02:13:00,77.65,77.65,77.64,77.64,241600000.0
2008-11-26 02:14:00,77.64,77.64,77.63,77.64,184000000.0
2008-11-26 02:15:00,77.64,77.64,77.62,77.63,152000000.0
2008-11-26 02:16:00,77.63,77.63,77.48,77.48,507400000.0
2008-11-26 02:17:00,77.48,77.48,77.38,77.45,435800000.0
2008-11-26 02:18:00,77.445,77.45,77.375,77.375,159000001.0
2008-11-26 02:19:00,77.375,77.385,77.36,77.365,86400000.0
2008-11-26 02:20:00,77.36,77.365,77.28,77.285,213400000.0
2008-11-26 02:21:00,77.285,77.29,77.24,77.26,194400002.0
2008-11-26 02:22:00,77.26,77.31,77.25,77.285,153600000.0
2008-11-26 02:23:00,77.28,77.305,77.275,77.285,81600000.0
2008-11-26 02:24:00,77.28,77.285,77.24,77.245,227600001.0
2008-11-26 02:25:00,77.24,77.255,77.2,77.2,248399998.0
2008-11-26 02:26:00,77.195,77.205,77.03,77.095,524400000.0
2008-11-26 02:27:00,77.09,77.185,77.07,77.17,192200000.0
2008-11-26 02:28:00,77.17,77.17,77.15,77.155,145000000.0
2008-11-26 02:29:00,77.155,77.21,77.15,77.205,185200000.0
2008-11-26 02:30:00,77.21,77.23,77.19,77.215,194200000.0
2008-11-26 02:31:00,77.22,77.235,77.215,77.235,70400000.0
2008-11-26 02:32:00,77.235,77.255,77.02,77.115,275800000.0
2008-11-26 02:33:00,77.115,77.215,77.115,77.205,94600000.0
2008-11-26 02:34:00,77.2,77.22,77.19,77.21,117000000.0
2008-11-26 02:35:00,77.21,77.21,77.19,77.19,73000000.0
2008-11-26 02:36:00,77.19,77.235,77.18,77.235,114200000.0
2008-11-26 02:37:00,77.23,77.25,77.17,77.2,171000000.0
2008-11-26 02:38:00,77.2,77.23,77.19,77.225,85800000.0
2008-11-26 02:39:00,77.22,77.245,77.21,77.235,35800000.0
2008-11-26 02:40:00,77.24,77.27,77.235,77.26,126200000.0
2008-11-26 02:41:00,77.26,77.28,77.235,77.255,104600000.0
2008-11-26 02:42:00,77.26,77.28,77.185,77.185,125800000.0
2008-11-26 02:43:00,77.19,77.21,77.18,77.21,69200000.0
2008-11-26 02:44:00,77.215,77.215,77.205,77.215,33200000.0
2008-11-26 02:45:00,77.21,77.22,77.17,77.2,73600000.0
2008-11-26 02:46:00,77.205,77.265,77.205,77.26,36400000.0
2008-11-26 02:47:00,77.255,77.3,77.25,77.275,61600000.0
2008-11-26 02:48:00,77.275,77.285,77.22,77.23,162199999.0
2008-11-26 02:49:00,77.225,77.23,77.225,77.23,21800000.0
2008-11-26 02:50:00,77.22,77.22,77.21,77.21,177000001.0
2008-11-26 02:51:00,77.21,77.21,77.21,77.21,336000000.0
2008-11-26 02:52:00,77.21,77.21,77.21,77.21,432000000.0
2008-11-26 02:53:00,77.21,77.215,77.21,77.215,439999999.0
2008-11-26 02:54:00,77.22,77.255,77.105,77.105,191400000.0
2008-11-26 02:55:00,77.13,77.235,77.12,77.225,186300001.0
2008-11-26 02:56:00,77.225,77.25,77.205,77.245,40200000.0
2008-11-26 02:57:00,77.24,77.25,77.225,77.245,63000000.0
2008-11-26 02:58:00,77.25,77.265,77.225,77.24,63000000.0
2008-11-26 02:59:00,77.23,77.24,77.23,77.24,10800000.0
2008-11-26 03:00:00,77.24,77.25,77.24,77.245,47000000.0
2008-11-26 03:01:00,77.24,77.255,77.235,77.25,78800000.0
2008-11-26 03:02:00,77.255,77.265,77.25,77.265,44600000.0
2008-11-26 03:03:00,77.265,77.27,77.255,77.255,60800000.0
2008-11-26 03:04:00,77.255,77.26,77.235,77.245,60800000.0
2008-11-26 03:05:00,77.25,77.25,77.235,77.245,105400000.0
2008-11-26 03:06:00,77.245,77.245,77.225,77.235,119600000.0
2008-11-26 03:07:00,77.23,77.23,77.215,77.22,89200000.0
2008-11-26 03:08:00,77.225,77.235,77.225,77.225,44600000.0
2008-11-26 03:09:00,77.23,77.235,77.225,77.225,7000000.0
2008-11-26 03:10:00,77.23,77.235,77.22,77.225,31400000.0
2008-11-26 03:11:00,77.225,77.235,77.22,77.235,43800000.0
2008-11-26 03:12:00,77.23,77.25,77.23,77.235,76400000.0
2008-11-26 03:13:00,77.24,77.245,77.23,77.23,25600000.0
2008-11-26 03:14:00,77.225,77.235,77.225,77.225,36200000.0
2008-11-26 03:15:00,77.225,77.24,77.215,77.23,34400000.0
2008-11-26 03:16:00,77.23,77.24,77.225,77.23,13400000.0
2008-11-26 03:17:00,77.215,77.225,77.215,77.22,13200000.0
2008-11-26 03:18:00,77.225,77.225,77.195,77.195,30800000.0
2008-11-26 03:19:00,77.205,77.22,77.2,77.205,19000000.0
2008-11-26 03:20:00,77.21,77.21,77.195,77.205,11200000.0
2008-11-26 03:21:00,77.195,77.21,77.19,77.195,25200000.0
2008-11-26 03:22:00,77.2,77.2,77.135,77.14,57800000.0
2008-11-26 03:23:00,77.135,77.135,77.125,77.125,63400000.0
2008-11-26 03:24:00,77.13,77.145,77.13,77.135,24400000.0
2008-11-26 03:25:00,77.14,77.16,77.125,77.16,36600000.0
2008-11-26 03:26:00,77.165,77.17,77.125,77.145,8600000.0
2008-11-26 03:27:00,77.14,77.145,77.13,77.13,51800000.0
2008-11-26 03:28:00,77.13,77.175,77.13,77.17,29600000.0
2008-11-26 03:29:00,77.175,77.185,77.15,77.15,28000000.0
2008-11-26 03:30:00,77.135,77.14,77.125,77.125,28200000.0
2008-11-26 03:31:00,77.135,77.135,77.12,77.13,20600000.0
2008-11-26 03:32:00,77.125,77.13,77.07,77.08,51200000.0
2008-11-26 03:33:00,77.085,77.09,77.05,77.08,68400000.0
2008-11-26 03:34:00,77.09,77.09,77.065,77.085,66400000.0
2008-11-26 03:35:00,77.095,77.1,77.08,77.095,68000000.0
2008-11-26 03:36:00,77.095,77.12,77.09,77.115,74400000.0
2008-11-26 03:37:00,77.11,77.11,77.095,77.1,26000000.0
2008-11-26 03:38:00,77.105,77.15,77.08,77.15,36400000.0
2008-11-26 03:39:00,77.155,77.155,77.095,77.135,16200000.0
2008-11-26 03:40:00,77.095,77.155,77.095,77.15,38000001.0
2008-11-26 03:41:00,77.15,77.175,77.11,77.12,83200000.0
2008-11-26 03:42:00,77.12,77.145,77.115,77.145,23800000.0
2008-11-26 03:43:00,77.15,77.15,77.105,77.105,112200000.0
2008-11-26 03:44:00,77.11,77.115,77.105,77.105,92199999.0
2008-11-26 03:45:00,77.1,77.2,77.095,77.2,57000000.0
2008-11-26 03:46:00,77.205,77.205,77.195,77.205,15400000.0
2008-11-26 03:47:00,77.205,77.215,77.19,77.21,25600000.0
2008-11-26 03:48:00,77.215,77.235,77.215,77.22,25600000.0
2008-11-26 03:49:00,77.225,77.24,77.225,77.23,21000000.0
2008-11-26 03:50:00,77.235,77.25,77.23,77.235,23400000.0
2008-11-26 03:51:00,77.24,77.25,77.23,77.25,19200000.0
2008-11-26 03:52:00,77.245,77.27,77.21,77.265,54200000.0
2008-11-26 03:53:00,77.26,77.29,77.255,77.28,32000000.0
2008-11-26 03:54:00,77.285,77.315,77.28,77.29,42000000.0
2008-11-26 03:55:00,77.285,77.285,77.27,77.27,21000000.0
2008-11-26 03:56:00,77.275,77.29,77.265,77.28,39200000.0
2008-11-26 03:57:00,77.275,77.285,77.275,77.285,12600000.0
2008-11-26 03:58:00,77.29,77.29,77.275,77.28,34600000.0
2008-11-26 03:59:00,77.285,77.295,77.285,77.285,22400000.0
2008-11-26 04:00:00,77.285,77.285,77.27,77.27,10800000.0
2008-11-26 04:01:00,77.27,77.27,77.26,77.26,6600000.0
2008-11-26 04:02:00,77.265,77.305,77.26,77.3,29800000.0
2008-11-26 04:03:00,77.3,77.3,77.27,77.285,27000000.0
2008-11-26 04:04:00,77.28,77.295,77.265,77.285,25200000.0
2008-11-26 04:05:00,77.275,77.3,77.275,77.3,23400000.0
2008-11-26 04:06:00,77.295,77.315,77.295,77.315,21000000.0
2008-11-26 04:07:00,77.31,77.31,77.27,77.29,26600000.0
2008-11-26 04:08:00,77.285,77.305,77.28,77.3,16800000.0
2008-11-26 04:09:00,77.295,77.3,77.29,77.295,12600000.0
2008-11-26 04:10:00,77.26,77.27,77.26,77.27,8400000.0
2008-11-26 04:11:00,77.29,77.29,77.275,77.275,8400000.0
2008-11-26 04:12:00,77.28,77.29,77.27,77.27,11400000.0
2008-11-26 04:13:00,77.285,77.285,77.275,77.275,9400000.0
2008-11-26 04:14:00,77.265,77.275,77.26,77.265,11000000.0
2008-11-26 04:15:00,77.27,77.28,77.27,77.275,12600000.0
2008-11-26 04:16:00,77.15,77.15,77.14,77.15,3800000.0
2008-11-26 04:17:00,77.275,77.275,77.275,77.275,3800000.0
2008-11-26 04:18:00,77.285,77.32,77.285,77.3,49200000.0
2008-11-26 04:19:00,77.305,77.31,77.295,77.31,39200000.0
2008-11-26 04:20:00,77.32,77.34,77.31,77.335,61200000.0
2008-11-26 04:21:00,77.34,77.34,77.28,77.31,57600000.0
2008-11-26 04:22:00,77.305,77.305,77.275,77.29,45200000.0
2008-11-26 04:23:00,77.29,77.29,77.285,77.285,4400000.0
2008-11-26 04:24:00,77.285,77.305,77.285,77.305,22000000.0
2008-11-26 04:25:00,77.31,77.315,77.305,77.31,30000000.0
2008-11-26 04:26:00,77.305,77.315,77.285,77.295,37400000.0
2008-11-26 04:27:00,77.3,77.32,77.3,77.32,59400000.0
2008-11-26 04:28:00,77.315,77.34,77.315,77.32,94000000.0
2008-11-26 04:29:00,77.32,77.335,77.315,77.33,24200000.0
2008-11-26 04:30:00,77.335,77.34,77.325,77.33,32400000.0
2008-11-26 04:31:00,77.33,77.33,77.32,77.32,49200000.0
2008-11-26 04:32:00,77.32,77.335,77.3,77.31,61000000.0
2008-11-26 04:33:00,77.305,77.31,77.285,77.29,46800000.0
2008-11-26 04:34:00,77.29,77.29,77.28,77.29,37600000.0
2008-11-26 04:35:00,77.285,77.285,77.28,77.285,17600000.0
2008-11-26 04:36:00,77.28,77.285,77.28,77.285,11200000.0
2008-11-26 04:37:00,77.29,77.3,77.28,77.28,107600000.0
2008-11-26 04:38:00,77.275,77.285,77.255,77.26,102200000.0
2008-11-26 04:39:00,77.26,77.28,77.26,77.28,53600000.0
2008-11-26 04:40:00,77.27,77.285,77.27,77.285,24600000.0
2008-11-26 04:41:00,77.28,77.285,77.27,77.27,17000000.0
2008-11-26 04:42:00,77.275,77.275,77.265,77.27,17600000.0
2008-11-26 04:43:00,77.275,77.295,77.275,77.295,19800000.0
2008-11-26 04:44:00,77.29,77.29,77.275,77.285,41800000.0
2008-11-26 04:45:00,77.285,77.285,77.275,77.28,15400000.0
2008-11-26 04:46:00,77.24,77.25,77.23,77.24,37400000.0
2008-11-26 04:47:00,77.275,77.285,77.275,77.275,37400000.0
2008-11-26 04:48:00,77.27,77.27,77.265,77.265,4400000.0
2008-11-26 04:49:00,77.26,77.265,77.26,77.265,15400000.0
2008-11-26 04:50:00,77.26,77.265,77.255,77.265,25200000.0
2008-11-26 04:51:00,77.26,77.27,77.26,77.26,13200000.0
2008-11-26 04:52:00,77.265,77.265,77.265,77.265,4400000.0
2008-11-26 04:53:00,77.26,77.265,77.255,77.26,11000000.0
2008-11-26 04:54:00,77.265,77.265,77.26,77.26,8800000.0
2008-11-26 04:55:00,77.255,77.265,77.25,77.26,24200000.0
2008-11-26 04:56:00,77.265,77.27,77.26,77.265,29000000.0
2008-11-26 04:57:00,77.27,77.27,77.265,77.27,15400000.0
2008-11-26 04:58:00,77.265,77.27,77.26,77.265,52200000.0
2008-11-26 04:59:00,77.265,77.28,77.265,77.28,121200000.0
2008-11-26 05:00:00,77.275,77.29,77.27,77.29,70000000.0
2008-11-26 05:01:00,77.29,77.295,77.265,77.27,45600000.0
2008-11-26 05:02:00,77.275,77.29,77.265,77.275,41800000.0
2008-11-26 05:03:00,77.27,77.27,77.27,77.27,2200000.0
2008-11-26 05:04:00,77.275,77.295,77.275,77.29,47000000.0
2008-11-26 05:05:00,77.285,77.295,77.28,77.295,49200000.0
2008-11-26 05:06:00,77.29,77.29,77.265,77.28,63600000.0
2008-11-26 05:07:00,77.265,77.265,77.25,77.25,18400000.0
2008-11-26 05:08:00,77.26,77.265,77.22,77.225,26600000.0
2008-11-26 05:09:00,77.22,77.255,77.22,77.245,50400000.0
2008-11-26 05:10:00,77.245,77.26,77.245,77.245,30800000.0
2008-11-26 05:11:00,77.245,77.255,77.24,77.245,46800000.0
2008-11-26 05:12:00,77.245,77.26,77.22,77.225,106600000.0
2008-11-26 05:13:00,77.22,77.23,77.16,77.165,89800000.0
2008-11-26 05:14:00,77.17,77.175,77.09,77.16,133400000.0
2008-11-26 05:15:00,77.155,77.165,77.12,77.12,148000000.0
2008-11-26 05:16:00,77.12,77.135,77.115,77.125,40000000.0
2008-11-26 05:17:00,77.11,77.11,77.1,77.1,348600000.0
2008-11-26 05:18:00,77.1,77.1,77.055,77.1,225600000.0
2008-11-26 05:19:00,77.1,77.1,76.995,77.025,420000000.0
2008-11-26 05:20:00,77.025,77.095,77.025,77.07,173800000.0
2008-11-26 05:21:00,77.075,77.1,77.075,77.1,89200000.0
2008-11-26 05:22:00,77.095,77.1,77.09,77.1,36800000.0
2008-11-26 05:23:00,77.09,77.13,77.09,77.13,90600000.0
2008-11-26 05:24:00,77.135,77.145,77.13,77.14,41000000.0
2008-11-26 05:25:00,77.14,77.14,77.12,77.13,17400000.0
2008-11-26 05:26:00,77.125,77.135,77.12,77.13,23800000.0
2008-11-26 05:27:00,77.13,77.135,77.12,77.12,49000000.0
2008-11-26 05:28:00,77.125,77.14,77.12,77.135,27600000.0
2008-11-26 05:29:00,77.13,77.135,77.115,77.12,40600000.0
2008-11-26 05:30:00,77.135,77.135,77.135,77.135,10400000.0
2008-11-26 05:31:00,77.14,77.195,77.135,77.19,48600000.0
2008-11-26 05:32:00,77.185,77.195,77.165,77.175,18200000.0
2008-11-26 05:33:00,77.17,77.17,77.145,77.165,15400000.0
2008-11-26 05:34:00,77.15,77.16,77.15,77.16,7200000.0
2008-11-26 05:35:00,77.16,77.195,77.16,77.16,51200000.0
2008-11-26 05:36:00,77.16,77.165,77.16,77.165,10800000.0
2008-11-26 05:37:00,77.16,77.165,77.15,77.155,59200000.0
2008-11-26 05:38:00,77.155,77.16,77.15,77.16,10200000.0
2008-11-26 05:39:00,77.165,77.175,77.16,77.175,9800000.0
2008-11-26 05:40:00,77.17,77.18,77.17,77.175,5600000.0
2008-11-26 05:41:00,77.18,77.19,77.175,77.175,15400000.0
2008-11-26 05:42:00,77.18,77.185,77.18,77.185,30600000.0
2008-11-26 05:43:00,77.185,77.245,77.185,77.235,132400000.0
2008-11-26 05:44:00,77.235,77.235,77.19,77.205,144600000.0
2008-11-26 05:45:00,77.21,77.225,77.21,77.22,92200000.0
2008-11-26 05:46:00,77.22,77.26,77.22,77.24,20600000.0
2008-11-26 05:47:00,77.26,77.28,77.26,77.27,18200000.0
2008-11-26 05:48:00,77.255,77.255,77.21,77.21,18200000.0
2008-11-26 05:49:00,77.205,77.21,77.175,77.19,51400000.0
2008-11-26 05:50:00,77.185,77.19,77.175,77.185,14000000.0
2008-11-26 05:51:00,77.19,77.21,77.185,77.2,19600000.0
2008-11-26 05:52:00,77.19,77.2,77.185,77.195,19600000.0
2008-11-26 05:53:00,77.2,77.21,77.195,77.2,14000000.0
2008-11-26 05:54:00,77.2,77.2,77.18,77.185,7000000.0
2008-11-26 05:55:00,77.19,77.2,77.185,77.2,26600000.0
2008-11-26 05:56:00,77.195,77.2,77.185,77.185,14000000.0
2008-11-26 05:57:00,77.19,77.19,77.175,77.175,15400000.0
2008-11-26 05:58:00,77.16,77.185,77.15,77.185,49000000.0
2008-11-26 05:59:00,77.175,77.185,77.15,77.15,20000000.0
2008-11-26 06:00:00,77.145,77.15,77.14,77.15,35800000.0
2008-11-26 06:01:00,77.15,77.15,77.145,77.145,26200000.0
2008-11-26 06:02:00,77.15,77.18,77.15,77.17,28600000.0
2008-11-26 06:03:00,77.165,77.185,77.15,77.17,31800000.0
2008-11-26 06:04:00,77.17,77.17,77.125,77.14,25600000.0
2008-11-26 06:05:00,77.145,77.145,77.105,77.125,19200000.0
2008-11-26 06:06:00,77.125,77.135,77.11,77.125,29400000.0
2008-11-26 06:07:00,77.125,77.13,77.12,77.13,18200000.0
2008-11-26 06:08:00,77.13,77.13,77.11,77.115,15000000.0
2008-11-26 06:09:00,77.13,77.145,77.13,77.13,6400000.0
2008-11-26 06:10:00,77.125,77.13,77.12,77.13,8800000.0
2008-11-26 06:11:00,77.135,77.2,77.135,77.17,63200000.0
2008-11-26 06:12:00,77.16,77.165,77.16,77.16,14200000.0
2008-11-26 06:13:00,77.16,77.17,77.155,77.155,41200000.0
2008-11-26 06:14:00,77.16,77.195,77.16,77.195,22000000.0
2008-11-26 06:15:00,77.16,77.18,77.16,77.165,6200000.0
2008-11-26 06:16:00,77.17,77.17,77.155,77.16,22000000.0
2008-11-26 06:17:00,77.155,77.175,77.155,77.17,54200000.0
2008-11-26 06:18:00,77.17,77.17,77.16,77.165,54000000.0
2008-11-26 06:19:00,77.16,77.165,77.155,77.165,11200000.0
2008-11-26 06:20:00,77.155,77.16,77.155,77.16,8800000.0
2008-11-26 06:21:00,77.16,77.185,77.16,77.18,22000000.0
2008-11-26 06:22:00,77.185,77.205,77.185,77.2,16400000.0
2008-11-26 06:23:00,77.205,77.22,77.195,77.22,111400000.0
2008-11-26 06:24:00,77.22,77.235,77.195,77.205,44200000.0
2008-11-26 06:25:00,77.195,77.24,77.16,77.24,402599999.0
2008-11-26 06:26:00,77.205,77.235,77.205,77.235,15400000.0
2008-11-26 06:27:00,77.225,77.225,77.205,77.205,18200000.0
2008-11-26 06:28:00,77.21,77.27,77.205,77.235,48600000.0
2008-11-26 06:29:00,77.235,77.245,77.235,77.24,5600000.0
2008-11-26 06:30:00,77.245,77.25,77.245,77.245,6400000.0
2008-11-26 06:31:00,77.24,77.24,77.235,77.24,6600000.0
2008-11-26 06:32:00,77.235,77.255,77.225,77.255,17400000.0
2008-11-26 06:33:00,77.25,77.28,77.25,77.275,18200000.0
2008-11-26 06:34:00,77.275,77.335,77.275,77.335,34600000.0
2008-11-26 06:35:00,77.33,77.33,77.24,77.3,37000000.0
2008-11-26 06:36:00,77.305,77.325,77.305,77.325,11200000.0
2008-11-26 06:37:00,77.325,77.325,77.27,77.275,23200000.0
2008-11-26 06:38:00,77.275,77.32,77.27,77.3,101800000.0
2008-11-26 06:39:00,77.3,77.3,77.285,77.295,15400000.0
2008-11-26 06:40:00,77.3,77.3,77.29,77.295,34600000.0
2008-11-26 06:41:00,77.295,77.295,77.26,77.26,51200000.0
2008-11-26 06:42:00,77.26,77.295,77.26,77.29,37200000.0
2008-11-26 06:43:00,77.285,77.295,77.25,77.27,55200000.0
2008-11-26 06:44:00,77.27,77.29,77.265,77.29,98000000.0
2008-11-26 06:45:00,77.3,77.3,77.285,77.29,12600000.0
2008-11-26 06:46:00,77.295,77.295,77.26,77.275,27600000.0
2008-11-26 06:47:00,77.27,77.29,77.26,77.275,43600000.0
2008-11-26 06:48:00,77.285,77.29,77.28,77.28,10600000.0
2008-11-26 06:49:00,77.285,77.285,77.275,77.28,8800000.0
2008-11-26 06:50:00,77.265,77.275,77.26,77.27,32000000.0
2008-11-26 06:51:00,77.275,77.29,77.275,77.29,11000000.0
2008-11-26 06:52:00,77.285,77.295,77.285,77.295,6600000.0
2008-11-26 06:53:00,77.3,77.305,77.295,77.305,8800000.0
2008-11-26 06:54:00,77.31,77.315,77.305,77.305,8800000.0
2008-11-26 06:55:00,77.315,77.315,77.295,77.31,44000000.0
2008-11-26 06:56:00,77.315,77.325,77.31,77.315,55600000.0
2008-11-26 06:57:00,77.315,77.34,77.315,77.315,11800000.0
2008-11-26 06:58:00,77.305,77.305,77.285,77.285,17000000.0
2008-11-26 06:59:00,77.29,77.31,77.28,77.31,221199998.0
2008-11-26 07:00:00,77.305,77.31,77.27,77.305,90600000.0
2008-11-26 07:01:00,77.305,77.33,77.295,77.33,38600000.0
2008-11-26 07:02:00,77.325,77.33,77.32,77.33,16800000.0
2008-11-26 07:03:00,77.33,77.335,77.32,77.325,19200000.0
2008-11-26 07:04:00,77.325,77.33,77.3,77.305,104200000.0
2008-11-26 07:05:00,77.305,77.305,77.25,77.3,187600002.0
2008-11-26 07:06:00,77.29,77.3,77.22,77.23,68000000.0
2008-11-26 07:07:00,77.245,77.27,77.24,77.25,100000000.0
2008-11-26 07:08:00,77.27,77.27,77.255,77.255,8800000.0
2008-11-26 07:09:00,77.255,77.275,77.25,77.25,39200000.0
2008-11-26 07:10:00,77.255,77.265,77.25,77.25,56800000.0
2008-11-26 07:11:00,77.26,77.27,77.25,77.255,25800000.0
2008-11-26 07:12:00,77.25,77.25,77.21,77.24,113800000.0
2008-11-26 07:13:00,77.25,77.25,77.165,77.2,107800000.0
2008-11-26 07:14:00,77.205,77.21,77.13,77.17,154199994.0
2008-11-26 07:15:00,77.17,77.17,77.05,77.11,212799992.0
2008-11-26 07:16:00,77.1,77.145,77.095,77.145,45200000.0
2008-11-26 07:17:00,77.15,77.15,77.1,77.1,267600012.0
2008-11-26 07:18:00,77.1,77.1,77.1,77.1,292400017.0
2008-11-26 07:19:00,77.05,77.07,77.02,77.065,106200002.0
2008-11-26 07:20:00,77.06,77.07,77.05,77.06,26600000.0
2008-11-26 07:21:00,77.065,77.105,77.065,77.1,18200000.0
2008-11-26 07:22:00,77.105,77.13,77.105,77.12,31200000.0
2008-11-26 07:23:00,77.125,77.135,77.11,77.135,24200000.0
2008-11-26 07:24:00,77.14,77.14,77.105,77.105,24200000.0
2008-11-26 07:25:00,77.1,77.15,77.08,77.12,78400000.0
2008-11-26 07:26:00,77.12,77.14,77.12,77.14,18200000.0
2008-11-26 07:27:00,77.135,77.15,77.125,77.14,25200000.0
2008-11-26 07:28:00,77.145,77.145,77.125,77.13,12600000.0
2008-11-26 07:29:00,77.13,77.13,77.085,77.09,35600000.0
2008-11-26 07:30:00,77.09,77.095,77.08,77.095,48200000.0
2008-11-26 07:31:00,77.1,77.105,77.09,77.095,5600000.0
2008-11-26 07:32:00,77.09,77.095,77.08,77.09,15400000.0
2008-11-26 07:33:00,77.085,77.11,77.075,77.1,68000000.0
2008-11-26 07:34:00,77.1,77.1,77.075,77.09,25200000.0
2008-11-26 07:35:00,77.08,77.085,77.07,77.075,9800000.0
2008-11-26 07:36:00,77.075,77.12,77.075,77.1,32200000.0
2008-11-26 07:37:00,77.1,77.12,77.095,77.115,32800000.0
2008-11-26 07:38:00,77.13,77.165,77.12,77.15,40200000.0
2008-11-26 07:39:00,77.15,77.155,77.125,77.125,53600000.0
2008-11-26 07:40:00,77.13,77.135,77.105,77.125,65000000.0
2008-11-26 07:41:00,77.125,77.14,77.125,77.135,22000000.0
2008-11-26 07:42:00,77.135,77.145,77.125,77.145,19600000.0
2008-11-26 07:43:00,77.15,77.165,77.15,77.155,24200000.0
2008-11-26 07:44:00,77.15,77.155,77.15,77.155,4400000.0
2008-11-26 07:45:00,77.16,77.16,77.14,77.15,91400000.0
2008-11-26 07:46:00,77.14,77.17,77.14,77.16,46800000.0
2008-11-26 07:47:00,77.155,77.17,77.15,77.17,57800000.0
2008-11-26 07:48:00,77.15,77.175,77.15,77.175,25000000.0
2008-11-26 07:49:00,77.175,77.175,77.16,77.165,16800000.0
2008-11-26 07:50:00,77.17,77.175,77.16,77.17,30800000.0
2008-11-26 07:51:00,77.17,77.17,77.165,77.17,51800000.0
2008-11-26 07:52:00,77.17,77.17,77.165,77.165,11200000.0
2008-11-26 07:53:00,77.165,77.175,77.165,77.165,29800000.0
2008-11-26 07:54:00,77.165,77.165,77.125,77.125,37200000.0
2008-11-26 07:55:00,77.125,77.135,77.12,77.12,480200011.0
2008-11-26 07:56:00,77.12,77.18,77.12,77.18,96800004.0
2008-11-26 07:57:00,77.175,77.185,77.17,77.185,23800000.0
2008-11-26 07:58:00,77.19,77.215,77.185,77.205,27600000.0
2008-11-26 07:59:00,77.205,77.215,77.2,77.205,19600000.0
2008-11-26 08:00:00,77.21,77.235,77.21,77.225,38400000.0
2008-11-26 08:01:00,77.22,77.22,77.21,77.215,26000000.0
2008-11-26 08:02:00,77.21,77.245,77.21,77.24,39200000.0
2008-11-26 08:03:00,77.235,77.235,77.2,77.22,28000000.0
2008-11-26 08:04:00,77.22,77.23,77.215,77.225,20800000.0
2008-11-26 08:05:00,77.23,77.24,77.195,77.205,50000000.0
2008-11-26 08:06:00,77.2,77.22,77.15,77.21,65200000.0
2008-11-26 08:07:00,77.21,77.215,77.16,77.16,59000000.0
2008-11-26 08:08:00,77.16,77.16,77.11,77.115,123000000.0
2008-11-26 08:09:00,77.115,77.125,77.11,77.11,223600000.0
2008-11-26 08:10:00,77.11,77.11,77.11,77.11,176000000.0
2008-11-26 08:11:00,77.11,77.135,77.11,77.115,125000000.0
2008-11-26 08:12:00,77.12,77.12,77.11,77.115,24800000.0
2008-11-26 08:13:00,77.12,77.12,77.11,77.11,56800000.0
2008-11-26 08:14:00,77.11,77.11,77.09,77.11,348400001.0
2008-11-26 08:15:00,77.045,77.06,77.015,77.04,106200000.0
2008-11-26 08:16:00,77.04,77.095,77.035,77.075,23800000.0
2008-11-26 08:17:00,77.075,77.075,77.03,77.03,73600000.0
2008-11-26 08:18:00,77.03,77.035,77.01,77.03,72400000.0
2008-11-26 08:19:00,77.03,77.06,77.025,77.045,104600000.0
2008-11-26 08:20:00,77.045,77.055,77.03,77.04,57400000.0
2008-11-26 08:21:00,77.04,77.055,77.03,77.04,35000000.0
2008-11-26 08:22:00,77.04,77.045,77.04,77.045,29000000.0
2008-11-26 08:23:00,77.025,77.03,77.025,77.03,43400000.0
2008-11-26 08:24:00,77.035,77.05,77.035,77.05,19400000.0
2008-11-26 08:25:00,77.045,77.08,77.04,77.075,82000000.0
2008-11-26 08:26:00,77.07,77.08,77.055,77.08,33000000.0
2008-11-26 08:27:00,77.075,77.08,77.075,77.08,8200000.0
2008-11-26 08:28:00,77.085,77.105,77.04,77.075,76000000.0
2008-11-26 08:29:00,77.07,77.1,77.065,77.08,42000000.0
2008-11-26 08:30:00,77.08,77.085,77.055,77.06,37200000.0
2008-11-26 08:31:00,77.065,77.09,77.055,77.065,69200000.0
2008-11-26 08:32:00,77.06,77.06,77.025,77.055,65400000.0
2008-11-26 08:33:00,77.06,77.085,77.05,77.085,39200000.0
2008-11-26 08:34:00,77.09,77.13,77.085,77.13,23800000.0
2008-11-26 08:35:00,77.12,77.145,77.085,77.115,40800000.0
2008-11-26 08:36:00,77.11,77.13,77.105,77.12,40400000.0
2008-11-26 08:37:00,77.115,77.115,77.095,77.095,11200000.0
2008-11-26 08:38:00,77.09,77.09,77.02,77.05,80600000.0
2008-11-26 08:39:00,77.06,77.095,77.04,77.04,181600000.0
2008-11-26 08:40:00,77.04,77.06,77.025,77.04,230200000.0
2008-11-26 08:41:00,77.04,77.11,77.01,77.1,204600000.0
2008-11-26 08:42:00,77.105,77.13,77.07,77.115,50800000.0
2008-11-26 08:43:00,77.13,77.155,77.115,77.145,77000000.0
2008-11-26 08:44:00,77.135,77.155,77.13,77.155,63200000.0
2008-11-26 08:45:00,77.16,77.175,77.15,77.175,49200000.0
2008-11-26 08:46:00,77.175,77.18,77.16,77.16,41600000.0
2008-11-26 08:47:00,77.16,77.18,77.16,77.18,74000000.0
2008-11-26 08:48:00,77.18,77.19,77.17,77.175,128800000.0
2008-11-26 08:49:00,77.17,77.175,77.155,77.175,78600000.0
2008-11-26 08:50:00,77.17,77.175,77.155,77.17,33000000.0
2008-11-26 08:51:00,77.165,77.165,77.155,77.16,6600000.0
2008-11-26 08:52:00,77.165,77.17,77.155,77.17,13200000.0
2008-11-26 08:53:00,77.17,77.18,77.17,77.18,20200000.0
2008-11-26 08:54:00,77.175,77.185,77.165,77.18,13600000.0
2008-11-26 08:55:00,77.18,77.235,77.17,77.235,55400000.0
2008-11-26 08:56:00,77.23,77.265,77.225,77.24,38600000.0
2008-11-26 08:57:00,77.22,77.255,77.22,77.24,32200000.0
2008-11-26 08:58:00,77.24,77.385,77.24,77.38,62200000.0
2008-11-26 08:59:00,77.38,77.38,77.355,77.37,81800000.0
2008-11-26 09:00:00,77.365,77.39,77.365,77.39,61200000.0
2008-11-26 09:01:00,77.395,77.425,77.395,77.41,87000000.0
2008-11-26 09:02:00,77.415,77.415,77.33,77.345,188599998.0
2008-11-26 09:03:00,77.345,77.355,77.335,77.35,82600000.0
2008-11-26 09:04:00,77.355,77.37,77.345,77.365,19600000.0
2008-11-26 09:05:00,77.35,77.36,77.31,77.315,66800000.0
2008-11-26 09:06:00,77.315,77.32,77.28,77.285,70200000.0
2008-11-26 09:07:00,77.275,77.285,77.255,77.255,23000000.0
2008-11-26 09:08:00,77.26,77.265,77.24,77.245,107800000.0
2008-11-26 09:09:00,77.245,77.245,77.21,77.23,69400000.0
2008-11-26 09:10:00,77.225,77.245,77.2,77.225,191400000.0
2008-11-26 09:11:00,77.225,77.23,77.21,77.22,88200000.0
2008-11-26 09:12:00,77.215,77.22,77.105,77.16,318600000.0
2008-11-26 09:13:00,77.17,77.18,77.075,77.13,552000003.0
2008-11-26 09:14:00,77.13,77.13,77.13,77.13,400000000.0
2008-11-26 09:15:00,77.13,77.13,77.13,77.13,640000000.0
2008-11-26 09:16:00,77.13,77.245,77.13,77.21,701800001.0
2008-11-26 09:17:00,77.21,77.23,77.21,77.21,1003600000.0
2008-11-26 09:18:00,77.21,77.245,77.21,77.245,321000000.0
2008-11-26 09:19:00,77.245,77.27,77.23,77.23,895600008.0
2008-11-26 09:20:00,77.4,77.42,77.4,77.41,404800003.0
2008-11-26 09:21:00,77.24,77.265,77.22,77.23,404800003.0
2008-11-26 09:22:00,77.45,77.45,77.43,77.45,803200000.0
2008-11-26 09:23:00,77.23,77.26,77.23,77.25,803200000.0
2008-11-26 09:24:00,77.225,77.26,77.215,77.25,51600000.0
2008-11-26 09:25:00,77.255,77.31,77.25,77.305,77400000.0
2008-11-26 09:26:00,77.29,77.32,77.275,77.31,75400000.0
2008-11-26 09:27:00,77.315,77.355,77.305,77.34,53200000.0
2008-11-26 09:28:00,77.355,77.385,77.33,77.33,71400000.0
2008-11-26 09:29:00,77.335,77.405,77.33,77.405,91400000.0
2008-11-26 09:30:00,77.405,77.405,77.29,77.3,298000000.0
2008-11-26 09:31:00,77.305,77.325,77.3,77.325,136800000.0
2008-11-26 09:32:00,77.32,77.33,77.3,77.3,70000000.0
2008-11-26 09:33:00,77.3,77.33,77.27,77.325,200200000.0
2008-11-26 09:34:00,77.305,77.325,77.305,77.31,19600000.0
2008-11-26 09:35:00,77.305,77.31,77.255,77.29,98200000.0
2008-11-26 09:36:00,77.295,77.395,77.295,77.385,56400000.0
2008-11-26 09:37:00,77.38,77.38,77.305,77.305,93200000.0
2008-11-26 09:38:00,77.305,77.35,77.295,77.31,242600000.0
2008-11-26 09:39:00,77.315,77.38,77.31,77.36,92800000.0
2008-11-26 09:40:00,77.36,77.375,77.315,77.37,73600000.0
2008-11-26 09:41:00,77.36,77.385,77.35,77.365,46200000.0
2008-11-26 09:42:00,77.365,77.42,77.345,77.415,60200000.0
2008-11-26 09:43:00,77.415,77.445,77.38,77.4,110000000.0
2008-11-26 09:44:00,77.425,77.43,77.405,77.415,65800000.0
2008-11-26 09:45:00,77.42,77.43,77.39,77.39,35800000.0
2008-11-26 09:46:00,77.395,77.42,77.38,77.42,61600000.0
2008-11-26 09:47:00,77.415,77.42,77.395,77.395,53200000.0
2008-11-26 09:48:00,77.38,77.4,77.37,77.4,40600000.0
2008-11-26 09:49:00,77.405,77.415,77.4,77.415,15400000.0
2008-11-26 09:50:00,77.41,77.41,77.395,77.4,15400000.0
2008-11-26 09:51:00,77.39,77.415,77.335,77.395,46800000.0
2008-11-26 09:52:00,77.385,77.39,77.34,77.34,43400000.0
2008-11-26 09:53:00,77.345,77.375,77.34,77.36,65800000.0
2008-11-26 09:54:00,77.355,77.355,77.285,77.29,68600000.0
2008-11-26 09:55:00,77.29,77.3,77.145,77.15,191200000.0
2008-11-26 09:56:00,77.155,77.255,77.15,77.225,105600000.0
2008-11-26 09:57:00,77.23,77.26,77.225,77.24,28000000.0
2008-11-26 09:58:00,77.26,77.285,77.235,77.255,97200000.0
2008-11-26 09:59:00,77.24,77.325,77.24,77.3,113800000.0
2008-11-26 10:00:00,77.3,77.335,77.295,77.335,274200000.0
2008-11-26 10:01:00,77.335,77.345,77.27,77.32,168200000.0
2008-11-26 10:02:00,77.325,77.345,77.325,77.34,21000000.0
2008-11-26 10:03:00,77.345,77.375,77.325,77.34,54200000.0
2008-11-26 10:04:00,77.335,77.39,77.335,77.355,63200000.0
2008-11-26 10:05:00,77.35,77.385,77.35,77.385,77800000.0
2008-11-26 10:06:00,77.385,77.48,77.385,77.47,263800000.0
2008-11-26 10:07:00,77.475,77.485,77.45,77.47,46200000.0
2008-11-26 10:08:00,77.475,77.49,77.465,77.49,46200000.0
2008-11-26 10:09:00,77.5,77.56,77.425,77.48,219400000.0
2008-11-26 10:10:00,77.49,77.525,77.415,77.425,343400000.0
2008-11-26 10:11:00,77.43,77.515,77.43,77.515,100400000.0
2008-11-26 10:12:00,77.505,77.55,77.375,77.395,121800000.0
2008-11-26 10:13:00,77.4,77.435,77.395,77.42,150000000.0
2008-11-26 10:14:00,77.42,77.465,77.385,77.465,98400000.0
2008-11-26 10:15:00,77.46,77.485,77.45,77.47,70800000.0
2008-11-26 10:16:00,77.475,77.485,77.455,77.46,209000000.0
2008-11-26 10:17:00,77.455,77.46,77.415,77.415,244400000.0
2008-11-26 10:18:00,77.41,77.435,77.38,77.42,39200000.0
2008-11-26 10:19:00,77.415,77.425,77.365,77.385,51000000.0
2008-11-26 10:20:00,77.385,77.42,77.385,77.41,30800000.0
2008-11-26 10:21:00,77.405,77.47,77.405,77.465,44800000.0
2008-11-26 10:22:00,77.46,77.46,77.44,77.45,15400000.0
2008-11-26 10:23:00,77.445,77.46,77.425,77.46,42000000.0
2008-11-26 10:24:00,77.46,77.535,77.46,77.52,91400000.0
2008-11-26 10:25:00,77.525,77.54,77.505,77.52,56000000.0
2008-11-26 10:26:00,77.51,77.515,77.49,77.505,47600000.0
2008-11-26 10:27:00,77.505,77.58,77.48,77.52,97400000.0
2008-11-26 10:28:00,77.515,77.575,77.515,77.575,37800000.0
2008-11-26 10:29:00,77.57,77.59,77.475,77.48,66600000.0
2008-11-26 10:30:00,77.48,77.545,77.48,77.545,59400000.0
2008-11-26 10:31:00,77.575,77.585,77.52,77.52,44000000.0
2008-11-26 10:32:00,77.52,77.58,77.52,77.575,61600000.0
2008-11-26 10:33:00,77.585,77.585,77.505,77.51,39200000.0
2008-11-26 10:34:00,77.505,77.53,77.495,77.515,40600000.0
2008-11-26 10:35:00,77.51,77.52,77.45,77.475,35000000.0
2008-11-26 10:36:00,77.47,77.485,77.47,77.475,11200000.0
2008-11-26 10:37:00,77.47,77.51,77.47,77.495,39200000.0
2008-11-26 10:38:00,77.5,77.5,77.485,77.495,8400000.0
2008-11-26 10:39:00,77.5,77.505,77.415,77.445,75200000.0
2008-11-26 10:40:00,77.44,77.455,77.435,77.445,65200000.0
2008-11-26 10:41:00,77.445,77.47,77.445,77.455,49800000.0
2008-11-26 10:42:00,77.47,77.47,77.445,77.445,11200000.0
2008-11-26 10:43:00,77.445,77.445,77.425,77.435,33600000.0
2008-11-26 10:44:00,77.44,77.535,77.44,77.515,110800000.0
2008-11-26 10:45:00,77.505,77.615,77.505,77.59,99400000.0
2008-11-26 10:46:00,77.595,77.66,77.575,77.66,84800000.0
2008-11-26 10:47:00,77.67,77.73,77.64,77.725,406800000.0
2008-11-26 10:48:00,77.735,77.77,77.715,77.715,84000000.0
2008-11-26 10:49:00,77.715,77.735,77.705,77.71,35000000.0
2008-11-26 10:50:00,77.71,77.71,77.67,77.69,37800000.0
2008-11-26 10:51:00,77.685,77.795,77.685,77.79,65800000.0
2008-11-26 10:52:00,77.78,77.835,77.74,77.74,102000000.0
2008-11-26 10:53:00,77.74,77.77,77.735,77.765,142200000.0
2008-11-26 10:54:00,77.77,77.81,77.755,77.765,52200000.0
2008-11-26 10:55:00,77.765,77.83,77.765,77.82,65800000.0
2008-11-26 10:56:00,77.815,77.825,77.785,77.82,42000000.0
2008-11-26 10:57:00,77.83,77.895,77.815,77.895,112000000.0
2008-11-26 10:58:00,77.9,77.905,77.845,77.85,36400000.0
2008-11-26 10:59:00,77.845,77.885,77.835,77.885,46200000.0
2008-11-26 11:00:00,77.88,77.945,77.865,77.915,58800000.0
2008-11-26 11:01:00,77.92,77.965,77.92,77.935,82400000.0
2008-11-26 11:02:00,77.93,78.09,77.93,78.06,120800000.0
2008-11-26 11:03:00,78.055,78.055,77.985,77.995,118200000.0
2008-11-26 11:04:00,77.99,77.99,77.95,77.975,101000000.0
2008-11-26 11:05:00,77.97,77.975,77.885,77.885,101800000.0
2008-11-26 11:06:00,77.89,77.94,77.87,77.87,86200000.0
2008-11-26 11:07:00,77.87,77.875,77.84,77.85,282800000.0
2008-11-26 11:08:00,77.85,77.89,77.745,77.865,288700000.0
2008-11-26 11:09:00,77.87,77.87,77.785,77.8,82000000.0
2008-11-26 11:10:00,77.805,77.865,77.805,77.855,75600000.0
2008-11-26 11:11:00,77.875,77.89,77.82,77.82,109900000.0
2008-11-26 11:12:00,77.78,77.82,77.78,77.805,64200000.0
2008-11-26 11:13:00,77.805,77.81,77.78,77.785,64400000.0
2008-11-26 11:14:00,77.79,77.88,77.78,77.88,117800000.0
2008-11-26 11:15:00,77.875,77.99,77.87,77.955,128000000.0
2008-11-26 11:16:00,77.965,77.99,77.94,77.99,85800000.0
2008-11-26 11:17:00,77.955,78.015,77.945,78.005,71000000.0
2008-11-26 11:18:00,78.0,78.0,77.9,77.985,176400000.0
2008-11-26 11:19:00,77.98,77.99,77.9,77.965,136000000.0
2008-11-26 11:20:00,77.965,77.99,77.94,77.99,65800000.0
2008-11-26 11:21:00,77.995,77.995,77.965,77.99,54600000.0
2008-11-26 11:22:00,77.995,78.045,77.99,78.03,56000000.0
2008-11-26 11:23:00,78.035,78.04,77.995,78.01,50400000.0
2008-11-26 11:24:00,78.01,78.035,78.01,78.02,56600000.0
2008-11-26 11:25:00,78.025,78.03,77.985,77.995,51800000.0
2008-11-26 11:26:00,78.01,78.115,78.01,78.02,151800000.0
2008-11-26 11:27:00,78.015,78.05,78.0,78.045,23800000.0
2008-11-26 11:28:00,78.045,78.045,77.995,78.02,34400000.0
2008-11-26 11:29:00,78.015,78.035,77.995,78.025,79200000.0
2008-11-26 11:30:00,78.03,78.055,78.03,78.055,14000000.0
2008-11-26 11:31:00,78.06,78.065,78.005,78.05,104200000.0
2008-11-26 11:32:00,78.06,78.09,78.06,78.08,41000000.0
2008-11-26 11:33:00,78.075,78.1,78.06,78.095,87599999.0
2008-11-26 11:34:00,78.075,78.17,78.075,78.145,77800000.0
2008-11-26 11:35:00,78.16,78.2,78.14,78.165,103000000.0
2008-11-26 11:36:00,78.165,78.175,78.15,78.16,36400000.0
2008-11-26 11:37:00,78.17,78.2,78.15,78.19,142000000.0
2008-11-26 11:38:00,78.195,78.22,78.15,78.165,79400000.0
2008-11-26 11:39:00,78.165,78.215,78.05,78.05,129000000.0
2008-11-26 11:40:00,78.055,78.085,78.055,78.085,60400000.0
2008-11-26 11:41:00,78.085,78.11,78.075,78.09,72600000.0
2008-11-26 11:42:00,78.09,78.105,78.09,78.105,32000000.0
2008-11-26 11:43:00,78.11,78.11,78.06,78.085,44000000.0
2008-11-26 11:44:00,78.065,78.085,78.04,78.04,184800000.0
2008-11-26 11:45:00,78.05,78.05,77.975,78.025,176400001.0
2008-11-26 11:46:00,78.04,78.04,77.89,77.89,110800000.0
2008-11-26 11:47:00,77.89,78.005,77.89,77.995,66200000.0
2008-11-26 11:48:00,78.005,78.03,78.0,78.015,15400000.0
2008-11-26 11:49:00,78.02,78.02,77.905,77.915,134200000.0
2008-11-26 11:50:00,77.93,77.935,77.86,77.905,66600000.0
2008-11-26 11:51:00,77.9,77.945,77.895,77.94,60000000.0
2008-11-26 11:52:00,77.945,77.955,77.88,77.935,82400000.0
2008-11-26 11:53:00,77.92,77.92,77.86,77.875,53000000.0
2008-11-26 11:54:00,77.885,77.895,77.885,77.885,9400000.0
2008-11-26 11:55:00,77.865,77.865,77.835,77.845,64000000.0
2008-11-26 11:56:00,77.855,77.905,77.84,77.89,91600000.0
2008-11-26 11:57:00,77.88,77.89,77.835,77.835,115200000.0
2008-11-26 11:58:00,77.845,77.855,77.805,77.82,66000000.0
2008-11-26 11:59:00,77.815,77.86,77.75,77.855,81400000.0
2008-11-26 12:00:00,77.855,77.905,77.84,77.865,131200000.0
2008-11-26 12:01:00,77.865,77.9,77.855,77.855,56600000.0
2008-11-26 12:02:00,77.855,77.855,77.72,77.735,143000001.0
2008-11-26 12:03:00,77.73,77.73,77.67,77.705,460199997.0
2008-11-26 12:04:00,77.705,77.72,77.685,77.72,98800000.0
2008-11-26 12:05:00,77.71,77.755,77.695,77.725,66400000.0
2008-11-26 12:06:00,77.73,77.78,77.715,77.735,76400000.0
2008-11-26 12:07:00,77.74,77.775,77.72,77.735,43800000.0
2008-11-26 12:08:00,77.73,77.73,77.67,77.69,80400000.0
2008-11-26 12:09:00,77.69,77.695,77.635,77.64,54000000.0
2008-11-26 12:10:00,77.64,77.65,77.63,77.635,47200000.0
2008-11-26 12:11:00,77.635,77.64,77.59,77.595,34600000.0
2008-11-26 12:12:00,77.595,77.61,77.545,77.55,69800000.0
2008-11-26 12:13:00,77.55,77.65,77.52,77.6,207800000.0
2008-11-26 12:14:00,77.6,77.62,77.595,77.62,104800000.0
2008-11-26 12:15:00,77.61,77.64,77.59,77.59,19800000.0
2008-11-26 12:16:00,77.595,77.66,77.595,77.66,82600000.0
2008-11-26 12:17:00,77.66,77.745,77.66,77.745,71000000.0
2008-11-26 12:18:00,77.74,77.815,77.74,77.785,133000000.0
2008-11-26 12:19:00,77.765,77.835,77.76,77.795,139600000.0
2008-11-26 12:20:00,77.79,77.82,77.765,77.815,98000000.0
2008-11-26 12:21:00,77.82,77.82,77.78,77.78,17600000.0
2008-11-26 12:22:00,77.785,77.79,77.765,77.765,13200000.0
2008-11-26 12:23:00,77.765,77.765,77.655,77.685,61400000.0
2008-11-26 12:24:00,77.69,77.74,77.685,77.715,98800000.0
2008-11-26 12:25:00,77.715,77.735,77.655,77.67,81000000.0
2008-11-26 12:26:00,77.67,77.71,77.665,77.675,46200000.0
2008-11-26 12:27:00,77.675,77.71,77.645,77.695,117600000.0
2008-11-26 12:28:00,77.69,77.705,77.685,77.685,42800000.0
2008-11-26 12:29:00,77.69,77.705,77.645,77.7,113200000.0
2008-11-26 12:30:00,77.705,77.73,77.675,77.685,60200000.0
2008-11-26 12:31:00,77.705,77.705,77.68,77.7,40000000.0
2008-11-26 12:32:00,77.685,77.71,77.66,77.705,125400000.0
2008-11-26 12:33:00,77.705,77.745,77.68,77.725,102400000.0
2008-11-26 12:34:00,77.73,77.745,77.675,77.68,123000000.0
2008-11-26 12:35:00,77.69,77.715,77.66,77.705,87600000.0
2008-11-26 12:36:00,77.71,77.71,77.675,77.71,89600000.0
2008-11-26 12:37:00,77.71,77.76,77.695,77.74,122000000.0
2008-11-26 12:38:00,77.75,77.77,77.725,77.73,110200000.0
2008-11-26 12:39:00,77.73,77.73,77.69,77.7,70000000.0
2008-11-26 12:40:00,77.705,77.705,77.685,77.695,65800000.0
2008-11-26 12:41:00,77.695,77.695,77.67,77.675,37800000.0
2008-11-26 12:42:00,77.68,77.705,77.67,77.705,46200000.0
2008-11-26 12:43:00,77.705,77.71,77.675,77.68,43600000.0
2008-11-26 12:44:00,77.685,77.705,77.685,77.695,54600000.0
2008-11-26 12:45:00,77.695,77.695,77.62,77.675,120000000.0
2008-11-26 12:46:00,77.67,77.685,77.53,77.53,103800000.0
2008-11-26 12:47:00,77.545,77.545,77.42,77.475,238800000.0
2008-11-26 12:48:00,77.48,77.515,77.47,77.51,78600000.0
2008-11-26 12:49:00,77.51,77.64,77.51,77.62,142200000.0
2008-11-26 12:50:00,77.625,77.63,77.55,77.555,90200000.0
2008-11-26 12:51:00,77.555,77.555,77.55,77.555,36400000.0
2008-11-26 12:52:00,77.57,77.6,77.57,77.59,44200000.0
2008-11-26 12:53:00,77.59,77.6,77.58,77.6,19000000.0
2008-11-26 12:54:00,77.605,77.605,77.575,77.58,25400000.0
2008-11-26 12:55:00,77.58,77.58,77.575,77.575,12000000.0
2008-11-26 12:56:00,77.58,77.685,77.58,77.635,190600000.0
2008-11-26 12:57:00,77.635,77.66,77.605,77.635,172000000.0
2008-11-26 12:58:00,77.635,77.685,77.61,77.64,91400000.0
2008-11-26 12:59:00,77.64,77.65,77.61,77.62,52400000.0
2008-11-26 13:00:00,77.61,77.63,77.605,77.63,27600000.0
2008-11-26 13:01:00,77.63,77.66,77.625,77.655,61400000.0
2008-11-26 13:02:00,77.66,77.66,77.645,77.66,55800000.0
2008-11-26 13:03:00,77.66,77.66,77.62,77.62,985400022.0
2008-11-26 13:04:00,77.62,77.635,77.62,77.625,1884000032.0
2008-11-26 13:05:00,77.63,77.645,77.62,77.64,507600007.0
2008-11-26 13:06:00,77.645,77.645,77.625,77.63,25400000.0
2008-11-26 13:07:00,77.62,77.64,77.505,77.51,243600000.0
2008-11-26 13:08:00,77.51,77.555,77.48,77.51,276199998.0
2008-11-26 13:09:00,77.51,77.54,77.48,77.48,119400000.0
2008-11-26 13:10:00,77.48,77.51,77.47,77.49,107000000.0
2008-11-26 13:11:00,77.495,77.535,77.49,77.52,63600000.0
2008-11-26 13:12:00,77.52,77.52,77.485,77.485,79800000.0
2008-11-26 13:13:00,77.485,77.5,77.475,77.5,89600000.0
2008-11-26 13:14:00,77.505,77.575,77.505,77.51,199800000.0
2008-11-26 13:15:00,77.51,77.56,77.51,77.56,85000000.0
2008-11-26 13:16:00,77.565,77.575,77.495,77.495,56200000.0
2008-11-26 13:17:00,77.5,77.51,77.41,77.445,121400000.0
2008-11-26 13:18:00,77.445,77.46,77.44,77.45,86000000.0
2008-11-26 13:19:00,77.45,77.475,77.445,77.465,87200000.0
2008-11-26 13:20:00,77.475,77.52,77.45,77.52,106600000.0
2008-11-26 13:21:00,77.52,77.52,77.435,77.435,189600000.0
2008-11-26 13:22:00,77.435,77.5,77.42,77.465,197000000.0
2008-11-26 13:23:00,77.455,77.5,77.45,77.5,54200000.0
2008-11-26 13:24:00,77.495,77.545,77.495,77.51,95400000.0
2008-11-26 13:25:00,77.515,77.525,77.51,77.52,53200000.0
2008-11-26 13:26:00,77.53,77.53,77.505,77.515,67400000.0
2008-11-26 13:27:00,77.52,77.52,77.51,77.52,60600000.0
2008-11-26 13:28:00,77.52,77.525,77.47,77.485,143600000.0
2008-11-26 13:29:00,77.485,77.5,77.45,77.455,139600000.0
2008-11-26 13:30:00,77.455,77.46,77.435,77.445,138000000.0
2008-11-26 13:31:00,77.44,77.45,77.425,77.44,36600000.0
2008-11-26 13:32:00,77.445,77.5,77.445,77.45,137000000.0
2008-11-26 13:33:00,77.45,77.46,77.45,77.45,123200000.0
2008-11-26 13:34:00,77.45,77.5,77.45,77.5,150400000.0
2008-11-26 13:35:00,77.49,77.585,77.46,77.57,106400000.0
2008-11-26 13:36:00,77.575,77.595,77.555,77.565,76800000.0
2008-11-26 13:37:00,77.55,77.62,77.55,77.62,53200000.0
2008-11-26 13:38:00,77.62,77.62,77.605,77.615,32600000.0
2008-11-26 13:39:00,77.605,77.61,77.6,77.6,39200000.0
2008-11-26 13:40:00,77.61,77.65,77.595,77.65,42600000.0
2008-11-26 13:41:00,77.63,77.755,77.63,77.725,139400000.0
2008-11-26 13:42:00,77.725,77.78,77.725,77.765,149800000.0
2008-11-26 13:43:00,77.765,77.77,77.755,77.755,47000000.0
2008-11-26 13:44:00,77.755,77.76,77.7,77.7,103999998.0
2008-11-26 13:45:00,77.7,77.73,77.655,77.7,310399998.0
2008-11-26 13:46:00,77.695,77.735,77.695,77.735,65200000.0
2008-11-26 13:47:00,77.74,77.75,77.74,77.74,19600000.0
2008-11-26 13:48:00,77.745,77.745,77.675,77.675,76200000.0
2008-11-26 13:49:00,77.67,77.685,77.665,77.67,59600000.0
2008-11-26 13:50:00,77.67,77.705,77.67,77.705,31600000.0
2008-11-26 13:51:00,77.705,77.705,77.68,77.705,45000000.0
2008-11-26 13:52:00,77.695,77.73,77.665,77.68,69800000.0
2008-11-26 13:53:00,77.67,77.715,77.67,77.71,31000000.0
2008-11-26 13:54:00,77.72,77.835,77.72,77.825,107400000.0
2008-11-26 13:55:00,77.82,77.965,77.82,77.89,205200000.0
2008-11-26 13:56:00,77.91,77.92,77.88,77.88,99400000.0
2008-11-26 13:57:00,77.885,77.965,77.84,77.9,193000000.0
2008-11-26 13:58:00,77.91,77.95,77.875,77.95,45200000.0
2008-11-26 13:59:00,77.95,77.98,77.905,77.98,94000000.0
2008-11-26 14:00:00,77.985,77.99,77.96,77.975,47600000.0
2008-11-26 14:01:00,77.98,77.98,77.955,77.96,53800000.0
2008-11-26 14:02:00,77.95,77.975,77.95,77.975,62400000.0
2008-11-26 14:03:00,77.975,78.04,77.975,78.025,244000000.0
2008-11-26 14:04:00,78.025,78.025,77.99,78.0,100800000.0
2008-11-26 14:05:00,77.99,78.0,77.99,78.0,120000000.0
2008-11-26 14:06:00,78.0,78.0,77.975,77.975,100600000.0
2008-11-26 14:07:00,77.975,77.99,77.975,77.99,91200000.0
2008-11-26 14:08:00,77.99,78.01,77.975,78.01,73600000.0
2008-11-26 14:09:00,78.01,78.01,77.99,77.995,48000000.0
2008-11-26 14:10:00,77.985,77.985,77.92,77.925,424600000.0
2008-11-26 14:11:00,77.92,77.93,77.9,77.915,82600000.0
2008-11-26 14:12:00,77.91,77.915,77.845,77.87,129800000.0
2008-11-26 14:13:00,77.87,77.905,77.845,77.87,150600000.0
2008-11-26 14:14:00,77.875,77.9,77.835,77.86,77200000.0
2008-11-26 14:15:00,77.865,77.89,77.85,77.865,34400000.0
2008-11-26 14:16:00,77.86,77.865,77.84,77.84,18200000.0
2008-11-26 14:17:00,77.86,77.865,77.835,77.855,56800000.0
2008-11-26 14:18:00,77.855,77.87,77.855,77.87,23800000.0
2008-11-26 14:19:00,77.86,77.9,77.825,77.89,58600000.0
2008-11-26 14:20:00,77.9,77.925,77.885,77.905,66600000.0
2008-11-26 14:21:00,77.905,77.925,77.825,77.845,64200000.0
2008-11-26 14:22:00,77.845,77.905,77.845,77.9,77600000.0
2008-11-26 14:23:00,77.92,77.92,77.89,77.9,21200000.0
2008-11-26 14:24:00,77.89,77.905,77.885,77.885,18000000.0
2008-11-26 14:25:00,77.9,77.97,77.89,77.97,51400000.0
2008-11-26 14:26:00,77.97,77.98,77.94,77.945,98200000.0
2008-11-26 14:27:00,77.945,77.96,77.94,77.95,51400000.0
2008-11-26 14:28:00,77.955,77.98,77.95,77.97,42200000.0
2008-11-26 14:29:00,77.97,77.99,77.955,77.955,76400000.0
2008-11-26 14:30:00,77.96,77.985,77.96,77.985,50800000.0
2008-11-26 14:31:00,77.985,77.995,77.965,77.995,55800000.0
2008-11-26 14:32:00,78.0,78.035,77.99,78.02,100200000.0
2008-11-26 14:33:00,78.02,78.045,77.92,77.935,145600000.0
2008-11-26 14:34:00,77.94,77.97,77.94,77.945,71000000.0
2008-11-26 14:35:00,77.95,77.955,77.92,77.92,74200000.0
2008-11-26 14:36:00,77.93,77.93,77.815,77.815,110400000.0
2008-11-26 14:37:00,77.815,77.815,77.605,77.625,302800001.0
2008-11-26 14:38:00,77.615,77.695,77.615,77.635,80800000.0
2008-11-26 14:39:00,77.63,77.63,77.6,77.61,114200000.0
2008-11-26 14:40:00,77.605,77.635,77.6,77.62,31000000.0
2008-11-26 14:41:00,77.62,77.63,77.55,77.595,52600000.0
2008-11-26 14:42:00,77.59,77.61,77.59,77.59,48600000.0
2008-11-26 14:43:00,77.6,77.625,77.585,77.625,117600000.0
2008-11-26 14:44:00,77.615,77.64,77.615,77.635,42200000.0
2008-11-26 14:45:00,77.64,77.665,77.595,77.595,39800000.0
2008-11-26 14:46:00,77.585,77.585,77.41,77.425,319400000.0
2008-11-26 14:47:00,77.43,77.46,77.31,77.335,123200000.0
2008-11-26 14:48:00,77.335,77.345,77.23,77.235,175200000.0
2008-11-26 14:49:00,77.23,77.35,77.225,77.345,104600000.0
2008-11-26 14:50:00,77.34,77.36,77.28,77.285,204800000.0
2008-11-26 14:51:00,77.285,77.3,77.27,77.295,39400000.0
2008-11-26 14:52:00,77.29,77.295,77.28,77.29,19600000.0
2008-11-26 14:53:00,77.285,77.33,77.285,77.33,109800000.0
2008-11-26 14:54:00,77.33,77.35,77.27,77.325,109200000.0
2008-11-26 14:55:00,77.325,77.33,77.28,77.29,97000000.0
2008-11-26 14:56:00,77.3,77.32,77.285,77.305,48200000.0
2008-11-26 14:57:00,77.305,77.33,77.285,77.29,121600000.0
2008-11-26 14:58:00,77.29,77.29,77.215,77.215,152800000.0
2008-11-26 14:59:00,77.22,77.22,77.075,77.12,327600000.0
2008-11-26 15:00:00,77.115,77.125,77.0,77.0,160800000.0
2008-11-26 15:01:00,77.0,77.045,76.96,77.02,179800000.0
2008-11-26 15:02:00,77.02,77.025,76.98,77.02,140400000.0
2008-11-26 15:03:00,77.025,77.11,77.025,77.095,117600000.0
2008-11-26 15:04:00,77.095,77.165,77.07,77.155,141400000.0
2008-11-26 15:05:00,77.135,77.2,77.105,77.185,158600000.0
2008-11-26 15:06:00,77.19,77.235,77.19,77.21,63000000.0
2008-11-26 15:07:00,77.22,77.22,77.11,77.13,196000000.0
2008-11-26 15:08:00,77.13,77.135,77.075,77.125,185700000.0
2008-11-26 15:09:00,77.135,77.155,77.135,77.14,32400000.0
2008-11-26 15:10:00,77.14,77.215,77.13,77.135,135400000.0
2008-11-26 15:11:00,77.135,77.135,76.885,76.94,190200000.0
2008-11-26 15:12:00,76.945,76.985,76.925,76.97,73200000.0
2008-11-26 15:13:00,76.96,76.985,76.91,76.945,61800000.0
2008-11-26 15:14:00,76.935,77.05,76.93,77.005,84800000.0
2008-11-26 15:15:00,77.0,77.05,76.96,76.97,176000000.0
2008-11-26 15:16:00,76.97,77.025,76.97,77.025,54400000.0
2008-11-26 15:17:00,77.015,77.085,76.995,77.085,129600000.0
2008-11-26 15:18:00,77.09,77.1,77.045,77.065,50400000.0
2008-11-26 15:19:00,77.06,77.135,77.06,77.105,101800000.0
2008-11-26 15:20:00,77.11,77.115,76.965,76.99,420000009.0
2008-11-26 15:21:00,76.995,77.065,76.995,77.04,75400000.0
2008-11-26 15:22:00,77.045,77.1,77.045,77.085,87200000.0
2008-11-26 15:23:00,77.085,77.135,77.07,77.115,114400000.0
2008-11-26 15:24:00,77.11,77.13,77.1,77.105,92600000.0
2008-11-26 15:25:00,77.115,77.115,77.045,77.045,60400000.0
2008-11-26 15:26:00,77.045,77.045,76.99,77.025,78200000.0
2008-11-26 15:27:00,77.03,77.075,77.02,77.04,115000000.0
2008-11-26 15:28:00,77.035,77.05,77.03,77.03,98800000.0
2008-11-26 15:29:00,77.03,77.065,77.0,77.03,159400000.0
2008-11-26 15:30:00,77.03,77.035,76.795,76.86,401800000.0
2008-11-26 15:31:00,76.865,76.9,76.825,76.85,126400000.0
2008-11-26 15:32:00,76.86,76.96,76.845,76.895,155400000.0
2008-11-26 15:33:00,76.91,76.91,76.695,76.725,169400000.0
2008-11-26 15:34:00,76.73,76.795,76.73,76.77,145800000.0
2008-11-26 15:35:00,76.775,76.78,76.66,76.705,101600000.0
2008-11-26 15:36:00,76.715,76.735,76.6,76.735,101000000.0
2008-11-26 15:37:00,76.74,76.77,76.645,76.655,142000000.0
2008-11-26 15:38:00,76.675,76.71,76.6,76.61,157800000.0
2008-11-26 15:39:00,76.61,76.68,76.61,76.665,104000000.0
2008-11-26 15:40:00,76.665,76.82,76.665,76.815,118800000.0
2008-11-26 15:41:00,76.82,76.86,76.74,76.825,158400000.0
2008-11-26 15:42:00,76.82,76.86,76.745,76.745,122000000.0
2008-11-26 15:43:00,76.75,76.79,76.715,76.79,57400000.0
2008-11-26 15:44:00,76.795,76.91,76.785,76.91,122400000.0
2008-11-26 15:45:00,76.905,77.055,76.86,77.0,169000000.0
2008-11-26 15:46:00,77.01,77.02,76.92,76.965,123400000.0
2008-11-26 15:47:00,76.96,76.97,76.9,76.925,75000000.0
2008-11-26 15:48:00,76.92,76.98,76.88,76.905,109600000.0
2008-11-26 15:49:00,76.915,76.99,76.895,76.94,155400000.0
2008-11-26 15:50:00,76.94,76.945,76.845,76.845,171400000.0
2008-11-26 15:51:00,76.845,76.965,76.835,76.955,176600000.0
2008-11-26 15:52:00,76.94,76.985,76.92,76.92,99400000.0
2008-11-26 15:53:00,76.92,76.945,76.9,76.935,58400000.0
2008-11-26 15:54:00,76.94,76.94,76.875,76.885,47800000.0
2008-11-26 15:55:00,76.875,76.945,76.865,76.92,126800000.0
2008-11-26 15:56:00,76.92,76.935,76.895,76.92,84600000.0
2008-11-26 15:57:00,76.925,76.935,76.835,76.895,139800000.0
2008-11-26 15:58:00,76.9,76.93,76.9,76.92,60400000.0
2008-11-26 15:59:00,76.925,76.925,76.885,76.905,68200000.0
2008-11-26 16:00:00,76.91,76.99,76.91,76.955,89400000.0
2008-11-26 16:01:00,76.96,77.0,76.95,77.0,55000000.0
2008-11-26 16:02:00,77.005,77.04,76.995,77.035,68800000.0
2008-11-26 16:03:00,77.03,77.035,76.99,77.015,99600000.0
2008-11-26 16:04:00,77.01,77.04,76.975,76.975,98400000.0
2008-11-26 16:05:00,76.99,77.035,76.965,77.015,103000000.0
2008-11-26 16:06:00,77.01,77.05,76.985,77.035,123000000.0
2008-11-26 16:07:00,77.04,77.04,77.0,77.0,72400000.0
2008-11-26 16:08:00,77.01,77.01,76.94,76.94,86400000.0
2008-11-26 16:09:00,76.945,76.955,76.925,76.93,84600000.0
2008-11-26 16:10:00,76.95,76.995,76.95,76.995,99000000.0
2008-11-26 16:11:00,76.99,76.995,76.935,76.94,156000000.0
2008-11-26 16:12:00,76.945,76.985,76.94,76.98,118000000.0
2008-11-26 16:13:00,76.985,77.015,76.98,77.0,52200000.0
2008-11-26 16:14:00,77.005,77.02,76.92,76.92,55200000.0
2008-11-26 16:15:00,76.925,76.975,76.925,76.94,138600000.0
2008-11-26 16:16:00,76.955,76.98,76.925,76.955,103400000.0
2008-11-26 16:17:00,76.95,77.02,76.95,76.995,107600000.0
2008-11-26 16:18:00,76.995,77.0,76.94,76.94,73800000.0
2008-11-26 16:19:00,76.945,76.965,76.905,76.965,145600000.0
2008-11-26 16:20:00,76.965,77.02,76.96,76.99,145000000.0
2008-11-26 16:21:00,76.99,77.005,76.985,76.995,71000000.0
2008-11-26 16:22:00,76.98,76.98,76.89,76.895,90000000.0
2008-11-26 16:23:00,76.895,76.9,76.855,76.89,109800000.0
2008-11-26 16:24:00,76.89,76.93,76.885,76.905,151200000.0
2008-11-26 16:25:00,76.91,76.91,76.835,76.865,114200000.0
2008-11-26 16:26:00,76.87,76.895,76.815,76.875,102200000.0
2008-11-26 16:27:00,76.88,76.91,76.86,76.89,123000000.0
2008-11-26 16:28:00,76.88,76.9,76.88,76.895,31400000.0
2008-11-26 16:29:00,76.89,76.91,76.87,76.87,32200000.0
2008-11-26 16:30:00,76.875,76.91,76.845,76.91,95200000.0
2008-11-26 16:31:00,76.905,76.915,76.83,76.835,117600000.0
2008-11-26 16:32:00,76.835,76.85,76.76,76.78,104600000.0
2008-11-26 16:33:00,76.77,76.825,76.745,76.81,123400000.0
2008-11-26 16:34:00,76.815,76.83,76.765,76.79,100800000.0
2008-11-26 16:35:00,76.785,76.865,76.78,76.83,100800000.0
2008-11-26 16:36:00,76.84,76.885,76.77,76.82,135200000.0
2008-11-26 16:37:00,76.83,76.845,76.775,76.775,108400000.0
2008-11-26 16:38:00,76.775,76.85,76.76,76.84,127000000.0
2008-11-26 16:39:00,76.84,76.865,76.83,76.83,92400000.0
2008-11-26 16:40:00,76.835,76.835,76.76,76.795,67200000.0
2008-11-26 16:41:00,76.79,76.925,76.78,76.88,117000000.0
2008-11-26 16:42:00,76.87,76.88,76.805,76.805,120200000.0
2008-11-26 16:43:00,76.805,76.805,76.705,76.73,173000000.0
2008-11-26 16:44:00,76.74,76.745,76.66,76.73,283200000.0
2008-11-26 16:45:00,76.73,76.755,76.725,76.735,745199994.0
2008-11-26 16:46:00,76.73,76.78,76.725,76.78,82400000.0
2008-11-26 16:47:00,76.775,76.825,76.755,76.82,84000000.0
2008-11-26 16:48:00,76.83,76.875,76.805,76.865,107400000.0
2008-11-26 16:49:00,76.86,76.915,76.835,76.91,84600000.0
2008-11-26 16:50:00,76.905,76.935,76.875,76.92,66000000.0
2008-11-26 16:51:00,76.93,76.95,76.89,76.945,95200000.0
2008-11-26 16:52:00,76.94,76.99,76.92,76.99,90400000.0
2008-11-26 16:53:00,76.985,76.99,76.88,76.925,98600000.0
2008-11-26 16:54:00,76.925,76.935,76.84,76.855,236000000.0
2008-11-26 16:55:00,76.845,76.92,76.83,76.845,117000000.0
2008-11-26 16:56:00,76.855,76.865,76.74,76.765,108000000.0
2008-11-26 16:57:00,76.755,76.805,76.72,76.72,77400000.0
2008-11-26 16:58:00,76.715,76.78,76.71,76.78,107000000.0
2008-11-26 16:59:00,76.79,76.845,76.77,76.825,355999996.0
2008-11-26 17:00:00,76.825,76.85,76.73,76.73,185400000.0
2008-11-26 17:01:00,76.72,76.81,76.705,76.805,100800000.0
2008-11-26 17:02:00,76.795,76.825,76.775,76.79,63000000.0
2008-11-26 17:03:00,76.795,76.87,76.785,76.845,110200000.0
2008-11-26 17:04:00,76.835,76.835,76.765,76.78,78400000.0
2008-11-26 17:05:00,76.775,76.775,76.715,76.73,122000000.0
2008-11-26 17:06:00,76.73,76.755,76.665,76.72,142200000.0
2008-11-26 17:07:00,76.72,76.765,76.695,76.755,92800000.0
2008-11-26 17:08:00,76.755,76.795,76.73,76.795,129600000.0
2008-11-26 17:09:00,76.79,76.79,76.705,76.74,190800000.0
2008-11-26 17:10:00,76.74,76.765,76.645,76.67,223200000.0
2008-11-26 17:11:00,76.695,76.79,76.695,76.79,198200000.0
2008-11-26 17:12:00,76.78,76.78,76.63,76.705,216600000.0
2008-11-26 17:13:00,76.7,76.85,76.695,76.82,158800000.0
2008-11-26 17:14:00,76.835,76.835,76.67,76.675,137200000.0
2008-11-26 17:15:00,76.675,76.75,76.67,76.71,131800000.0
2008-11-26 17:16:00,76.695,76.76,76.685,76.75,139400000.0
2008-11-26 17:17:00,76.75,76.86,76.75,76.855,156000000.0
2008-11-26 17:18:00,76.85,76.905,76.835,76.88,159200000.0
2008-11-26 17:19:00,76.88,76.935,76.81,76.835,273200000.0
2008-11-26 17:20:00,76.835,76.845,76.78,76.84,94200000.0
2008-11-26 17:21:00,76.845,76.845,76.76,76.765,74000000.0
2008-11-26 17:22:00,76.78,76.8,76.71,76.715,83400000.0
2008-11-26 17:23:00,76.72,76.77,76.72,76.765,70600000.0
2008-11-26 17:24:00,76.765,76.8,76.71,76.72,118000000.0
2008-11-26 17:25:00,76.73,76.81,76.73,76.805,112000000.0
2008-11-26 17:26:00,76.8,76.98,76.795,76.98,199800000.0
2008-11-26 17:27:00,76.965,77.0,76.93,76.96,182200000.0
2008-11-26 17:28:00,76.96,76.985,76.925,76.97,165000000.0
2008-11-26 17:29:00,76.975,77.01,76.95,76.95,96000000.0
2008-11-26 17:30:00,76.94,77.005,76.91,76.91,177600000.0
2008-11-26 17:31:00,76.915,76.92,76.84,76.84,93600000.0
2008-11-26 17:32:00,76.845,76.89,76.805,76.82,94800000.0
2008-11-26 17:33:00,76.825,76.835,76.785,76.815,78200000.0
2008-11-26 17:34:00,76.81,76.83,76.785,76.825,104800000.0
2008-11-26 17:35:00,76.83,76.83,76.625,76.635,153800000.0
2008-11-26 17:36:00,76.63,76.63,76.555,76.555,151400000.0
2008-11-26 17:37:00,76.56,76.575,76.45,76.57,217000000.0
2008-11-26 17:38:00,76.57,76.62,76.495,76.605,211600000.0
2008-11-26 17:39:00,76.6,76.63,76.57,76.595,150200000.0
2008-11-26 17:40:00,76.6,76.605,76.53,76.53,259800004.0
2008-11-26 17:41:00,76.53,76.57,76.515,76.57,169400000.0
2008-11-26 17:42:00,76.56,76.575,76.525,76.535,87600000.0
2008-11-26 17:43:00,76.54,76.605,76.54,76.59,52600000.0
2008-11-26 17:44:00,76.6,76.65,76.58,76.62,81400000.0
2008-11-26 17:45:00,76.625,76.675,76.615,76.635,113400000.0
2008-11-26 17:46:00,76.625,76.675,76.605,76.605,107400000.0
2008-11-26 17:47:00,76.61,76.62,76.565,76.575,89600000.0
2008-11-26 17:48:00,76.58,76.605,76.575,76.6,56800000.0
2008-11-26 17:49:00,76.605,76.68,76.59,76.65,85800000.0
2008-11-26 17:50:00,76.645,76.765,76.645,76.76,108800000.0
2008-11-26 17:51:00,76.765,76.795,76.715,76.75,112600000.0
2008-11-26 17:52:00,76.76,76.875,76.73,76.875,141000000.0
2008-11-26 17:53:00,76.885,76.96,76.845,76.935,104600000.0
2008-11-26 17:54:00,76.94,76.94,76.8,76.87,152600000.0
2008-11-26 17:55:00,76.87,77.16,76.865,77.125,219600000.0
2008-11-26 17:56:00,77.105,77.105,77.04,77.04,209000000.0
2008-11-26 17:57:00,77.04,77.05,76.975,77.05,198000000.0
2008-11-26 17:58:00,77.06,77.2,77.05,77.125,284000000.0
2008-11-26 17:59:00,77.12,77.26,77.1,77.235,224800000.0
2008-11-26 18:00:00,77.255,77.26,77.04,77.06,763400000.0
2008-11-26 18:01:00,77.06,77.1,76.94,76.945,428999999.0
2008-11-26 18:02:00,76.945,76.95,76.83,76.84,268000000.0
2008-11-26 18:03:00,76.835,76.98,76.81,76.915,219400000.0
2008-11-26 18:04:00,76.925,76.94,76.8,76.8,351400000.0
2008-11-26 18:05:00,76.795,76.89,76.735,76.87,179200000.0
2008-11-26 18:06:00,76.885,76.97,76.845,76.85,286200000.0
2008-11-26 18:07:00,76.855,76.95,76.855,76.905,250200000.0
2008-11-26 18:08:00,76.91,76.92,76.785,76.785,359400000.0
2008-11-26 18:09:00,76.785,76.825,76.73,76.785,118000000.0
2008-11-26 18:10:00,76.79,76.99,76.785,76.99,140400000.0
2008-11-26 18:11:00,76.985,77.085,76.96,77.085,113800000.0
2008-11-26 18:12:00,77.08,77.11,77.06,77.08,118600000.0
2008-11-26 18:13:00,77.07,77.165,77.04,77.12,208400000.0
2008-11-26 18:14:00,77.11,77.15,77.035,77.1,177800000.0
2008-11-26 18:15:00,77.105,77.25,77.095,77.19,243200000.0
2008-11-26 18:16:00,77.195,77.21,77.165,77.205,263200000.0
2008-11-26 18:17:00,77.2,77.2,77.09,77.1,178400000.0
2008-11-26 18:18:00,77.09,77.095,77.065,77.07,91200000.0
2008-11-26 18:19:00,77.065,77.195,77.06,77.175,106800000.0
2008-11-26 18:20:00,77.165,77.255,77.125,77.255,148400000.0
2008-11-26 18:21:00,77.25,77.3,77.185,77.185,118800000.0
2008-11-26 18:22:00,77.195,77.255,77.175,77.215,111000000.0
2008-11-26 18:23:00,77.22,77.26,77.2,77.255,90400000.0
2008-11-26 18:24:00,77.25,77.255,77.19,77.215,81000000.0
2008-11-26 18:25:00,77.215,77.26,77.21,77.23,190800000.0
2008-11-26 18:26:00,77.235,77.27,77.195,77.195,86000000.0
2008-11-26 18:27:00,77.185,77.21,77.16,77.205,61600000.0
2008-11-26 18:28:00,77.215,77.24,77.175,77.175,53200000.0
2008-11-26 18:29:00,77.175,77.175,77.065,77.105,192800000.0
2008-11-26 18:30:00,77.1,77.25,77.08,77.225,132400000.0
2008-11-26 18:31:00,77.235,77.28,77.225,77.255,70000000.0
2008-11-26 18:32:00,77.25,77.27,77.21,77.23,199600000.0
2008-11-26 18:33:00,77.22,77.235,77.175,77.175,174400000.0
2008-11-26 18:34:00,77.17,77.17,77.035,77.125,169400000.0
2008-11-26 18:35:00,77.125,77.16,77.08,77.135,95600000.0
2008-11-26 18:36:00,77.135,77.155,77.115,77.12,82000000.0
2008-11-26 18:37:00,77.12,77.155,77.09,77.14,119200000.0
2008-11-26 18:38:00,77.135,77.17,77.065,77.105,83200000.0
2008-11-26 18:39:00,77.1,77.15,77.1,77.14,65800000.0
2008-11-26 18:40:00,77.14,77.235,77.14,77.195,93200000.0
2008-11-26 18:41:00,77.19,77.19,77.09,77.105,120000000.0
2008-11-26 18:42:00,77.095,77.195,77.09,77.145,145600000.0
2008-11-26 18:43:00,77.145,77.16,77.11,77.125,149600000.0
2008-11-26 18:44:00,77.14,77.175,77.11,77.16,107400000.0
2008-11-26 18:45:00,77.16,77.185,77.105,77.105,120000000.0
2008-11-26 18:46:00,77.11,77.14,77.09,77.115,86000000.0
2008-11-26 18:47:00,77.13,77.175,77.13,77.155,90200000.0
2008-11-26 18:48:00,77.155,77.18,77.115,77.14,178800000.0
2008-11-26 18:49:00,77.14,77.295,77.14,77.29,99400000.0
2008-11-26 18:50:00,77.285,77.325,77.28,77.29,194200000.0
2008-11-26 18:51:00,77.315,77.33,77.265,77.305,140400000.0
2008-11-26 18:52:00,77.325,77.33,77.275,77.285,143200000.0
2008-11-26 18:53:00,77.28,77.28,77.215,77.24,78400000.0
2008-11-26 18:54:00,77.24,77.31,77.225,77.305,116400000.0
2008-11-26 18:55:00,77.31,77.355,77.26,77.34,96600000.0
2008-11-26 18:56:00,77.35,77.365,77.325,77.335,111200000.0
2008-11-26 18:57:00,77.33,77.365,77.325,77.36,75200000.0
2008-11-26 18:58:00,77.36,77.405,77.325,77.34,73600000.0
2008-11-26 18:59:00,77.345,77.355,77.325,77.35,72800000.0
2008-11-26 19:00:00,77.355,77.375,77.28,77.315,231800000.0
2008-11-26 19:01:00,77.305,77.325,77.29,77.29,96600000.0
2008-11-26 19:02:00,77.27,77.27,77.2,77.21,561199988.0
2008-11-26 19:03:00,77.21,77.22,77.165,77.21,937199956.0
2008-11-26 19:04:00,77.205,77.205,77.16,77.185,286200000.0
2008-11-26 19:05:00,77.19,77.23,77.19,77.23,18200000.0
2008-11-26 19:06:00,77.23,77.27,77.22,77.24,248400000.0
2008-11-26 19:07:00,77.24,77.255,77.22,77.24,282200000.0
2008-11-26 19:08:00,77.24,77.255,77.23,77.23,204600000.0
2008-11-26 19:09:00,77.23,77.26,77.17,77.22,184800000.0
2008-11-26 19:10:00,77.22,77.22,77.16,77.19,149200000.0
2008-11-26 19:11:00,77.19,77.225,77.19,77.19,312200000.0
2008-11-26 19:12:00,77.19,77.19,77.115,77.13,205800000.0
2008-11-26 19:13:00,77.13,77.165,77.12,77.12,198400005.0
2008-11-26 19:14:00,77.13,77.14,77.12,77.13,132800004.0
2008-11-26 19:15:00,77.13,77.145,77.125,77.14,42000000.0
2008-11-26 19:16:00,77.14,77.17,77.135,77.135,55000000.0
2008-11-26 19:17:00,77.135,77.15,77.13,77.14,79200000.0
2008-11-26 19:18:00,77.145,77.195,77.145,77.17,70200000.0
2008-11-26 19:19:00,77.17,77.23,77.17,77.22,36400000.0
2008-11-26 19:20:00,77.215,77.335,77.175,77.315,104400000.0
2008-11-26 19:21:00,77.31,77.34,77.29,77.3,66200000.0
2008-11-26 19:22:00,77.29,77.295,77.25,77.28,131800000.0
2008-11-26 19:23:00,77.28,77.34,77.275,77.34,81600000.0
2008-11-26 19:24:00,77.345,77.365,77.34,77.365,48200000.0
2008-11-26 19:25:00,77.355,77.375,77.35,77.37,61000000.0
2008-11-26 19:26:00,77.36,77.385,77.34,77.345,57800000.0
2008-11-26 19:27:00,77.345,77.36,77.33,77.355,88600000.0
2008-11-26 19:28:00,77.36,77.41,77.36,77.395,128000000.0
2008-11-26 19:29:00,77.4,77.51,77.4,77.47,132000000.0
2008-11-26 19:30:00,77.47,77.51,77.425,77.51,515600002.0
2008-11-26 19:31:00,77.51,77.585,77.51,77.53,143200000.0
2008-11-26 19:32:00,77.54,77.555,77.525,77.535,58200000.0
2008-11-26 19:33:00,77.535,77.535,77.52,77.535,323199999.0
2008-11-26 19:34:00,77.53,77.565,77.51,77.545,130600002.0
2008-11-26 19:35:00,77.545,77.595,77.54,77.59,69600000.0
2008-11-26 19:36:00,77.585,77.61,77.585,77.59,32600000.0
2008-11-26 19:37:00,77.59,77.62,77.59,77.605,60000000.0
2008-11-26 19:38:00,77.6,77.66,77.6,77.635,56600000.0
2008-11-26 19:39:00,77.635,77.655,77.625,77.635,24200000.0
2008-11-26 19:40:00,77.64,77.695,77.62,77.685,30200000.0
2008-11-26 19:41:00,77.675,77.69,77.66,77.68,29400000.0
2008-11-26 19:42:00,77.675,77.705,77.645,77.685,63000000.0
2008-11-26 19:43:00,77.695,77.735,77.685,77.72,71600000.0
2008-11-26 19:44:00,77.73,77.855,77.715,77.81,86600000.0
2008-11-26 19:45:00,77.81,77.86,77.8,77.81,229400000.0
2008-11-26 19:46:00,77.81,77.81,77.74,77.765,65800000.0
2008-11-26 19:47:00,77.755,77.765,77.725,77.725,70400000.0
2008-11-26 19:48:00,77.745,77.75,77.68,77.735,210800000.0
2008-11-26 19:49:00,77.73,77.74,77.71,77.71,699200011.0
2008-11-26 19:50:00,77.71,77.775,77.71,77.76,494400007.0
2008-11-26 19:51:00,77.755,77.785,77.73,77.775,121800000.0
2008-11-26 19:52:00,77.785,77.785,77.75,77.77,74200000.0
2008-11-26 19:53:00,77.765,77.765,77.715,77.74,329000000.0
2008-11-26 19:54:00,77.75,77.75,77.65,77.705,275400000.0
2008-11-26 19:55:00,77.705,77.755,77.62,77.62,425400000.0
2008-11-26 19:56:00,77.62,77.65,77.58,77.61,480200000.0
2008-11-26 19:57:00,77.61,77.66,77.59,77.645,347200000.0
2008-11-26 19:58:00,77.665,77.68,77.595,77.6,272600000.0
2008-11-26 19:59:00,77.6,77.6,77.475,77.525,230800000.0
2008-11-26 20:00:00,77.52,77.585,77.52,77.57,59600000.0
2008-11-26 20:01:00,77.56,77.58,77.555,77.565,33000000.0
2008-11-26 20:02:00,77.56,77.605,77.56,77.595,31400000.0
2008-11-26 20:03:00,77.6,77.62,77.595,77.615,38200000.0
2008-11-26 20:04:00,77.63,77.66,77.62,77.635,41000000.0
2008-11-26 20:05:00,77.63,77.635,77.565,77.565,70000000.0
2008-11-26 20:06:00,77.57,77.67,77.57,77.64,105000000.0
2008-11-26 20:07:00,77.635,77.675,77.61,77.67,162800000.0
2008-11-26 20:08:00,77.675,77.695,77.65,77.65,128000000.0
2008-11-26 20:09:00,77.65,77.65,77.585,77.59,201200000.0
2008-11-26 20:10:00,77.585,77.595,77.47,77.485,181400000.0
2008-11-26 20:11:00,77.49,77.505,77.47,77.47,186200000.0
2008-11-26 20:12:00,77.47,77.5,77.455,77.465,55800000.0
2008-11-26 20:13:00,77.46,77.475,77.46,77.46,118400000.0
2008-11-26 20:14:00,77.46,77.46,77.46,77.46,128000000.0
2008-11-26 20:15:00,77.46,77.465,77.46,77.46,67200000.0
2008-11-26 20:16:00,77.46,77.475,77.46,77.47,98400000.0
2008-11-26 20:17:00,77.47,77.495,77.45,77.495,94400000.0
2008-11-26 20:18:00,77.49,77.575,77.49,77.545,100200000.0
2008-11-26 20:19:00,77.565,77.575,77.545,77.55,36800000.0
2008-11-26 20:20:00,77.555,77.61,77.55,77.61,32200000.0
2008-11-26 20:21:00,77.615,77.68,77.6,77.65,166000000.0
2008-11-26 20:22:00,77.65,77.71,77.59,77.615,534000000.0
2008-11-26 20:23:00,77.615,77.62,77.55,77.55,203599998.0
2008-11-26 20:24:00,77.55,77.55,77.495,77.55,378800002.0
2008-11-26 20:25:00,77.55,77.55,77.47,77.485,239600000.0
2008-11-26 20:26:00,77.49,77.54,77.49,77.54,57000000.0
2008-11-26 20:27:00,77.535,77.535,77.51,77.535,142800000.0
2008-11-26 20:28:00,77.535,77.54,77.52,77.53,143200000.0
2008-11-26 20:29:00,77.535,77.535,77.52,77.525,27600000.0
2008-11-26 20:30:00,77.53,77.575,77.52,77.57,61200000.0
2008-11-26 20:31:00,77.57,77.575,77.535,77.54,32800000.0
2008-11-26 20:32:00,77.545,77.55,77.53,77.53,168000003.0
2008-11-26 20:33:00,77.53,77.53,77.48,77.48,1251800029.0
2008-11-26 20:34:00,77.48,77.48,77.46,77.465,69200000.0
2008-11-26 20:35:00,77.46,77.475,77.445,77.45,80800000.0
2008-11-26 20:36:00,77.445,77.455,77.44,77.44,215400000.0
2008-11-26 20:37:00,77.44,77.455,77.44,77.445,116200000.0
2008-11-26 20:38:00,77.44,77.46,77.42,77.44,301000000.0
2008-11-26 20:39:00,77.455,77.485,77.44,77.48,71400000.0
2008-11-26 20:40:00,77.47,77.485,77.46,77.465,26600000.0
2008-11-26 20:41:00,77.475,77.48,77.44,77.45,44400000.0
2008-11-26 20:42:00,77.45,77.465,77.42,77.42,421600009.0
2008-11-26 20:43:00,77.42,77.44,77.42,77.435,413400012.0
2008-11-26 20:44:00,77.44,77.47,77.43,77.47,101400000.0
2008-11-26 20:45:00,77.465,77.51,77.46,77.485,100800000.0
2008-11-26 20:46:00,77.48,77.52,77.42,77.45,565600002.0
2008-11-26 20:47:00,77.46,77.47,77.42,77.44,467600003.0
2008-11-26 20:48:00,77.435,77.45,77.43,77.43,68400000.0
2008-11-26 20:49:00,77.43,77.43,77.345,77.385,237000002.0
2008-11-26 20:50:00,77.385,77.47,77.385,77.45,95600000.0
2008-11-26 20:51:00,77.45,77.465,77.44,77.465,86000000.0
2008-11-26 20:52:00,77.46,77.5,77.46,77.485,78200000.0
2008-11-26 20:53:00,77.485,77.53,77.48,77.49,165400000.0
2008-11-26 20:54:00,77.49,77.495,77.475,77.485,49000000.0
2008-11-26 20:55:00,77.485,77.495,77.435,77.435,54600000.0
2008-11-26 20:56:00,77.44,77.475,77.44,77.45,84400000.0
2008-11-26 20:57:00,77.455,77.47,77.445,77.47,89000000.0
2008-11-26 20:58:00,77.47,77.485,77.45,77.46,75000000.0
2008-11-26 20:59:00,77.45,77.49,77.45,77.455,50400000.0
2008-11-26 21:00:00,77.455,77.455,77.38,77.39,214200000.0
2008-11-26 21:01:00,77.395,77.4,77.37,77.37,22400000.0
2008-11-26 21:02:00,77.365,77.365,77.285,77.305,1121399979.0
2008-11-26 21:03:00,77.3,77.335,77.3,77.335,42800000.0
2008-11-26 21:04:00,77.33,77.33,77.305,77.325,92000000.0
2008-11-26 21:05:00,77.32,77.33,77.27,77.29,52000000.0
2008-11-26 21:06:00,77.275,77.31,77.265,77.305,64400000.0
2008-11-26 21:07:00,77.305,77.315,77.295,77.3,50600000.0
2008-11-26 21:08:00,77.305,77.32,77.29,77.29,209400000.0
2008-11-26 21:09:00,77.29,77.42,77.29,77.42,100000000.0
2008-11-26 21:10:00,77.415,77.435,77.395,77.4,76000000.0
2008-11-26 21:11:00,77.405,77.415,77.38,77.385,42400000.0
2008-11-26 21:12:00,77.38,77.405,77.37,77.395,62600000.0
2008-11-26 21:13:00,77.395,77.4,77.37,77.38,41600000.0
2008-11-26 21:14:00,77.385,77.385,77.34,77.34,1605800000.0
2008-11-26 21:15:00,77.34,77.35,77.34,77.34,1079000007.0
2008-11-26 21:16:00,77.34,77.36,77.34,77.345,1910400005.0
2008-11-26 21:17:00,77.35,77.465,77.34,77.465,376199999.0
2008-11-26 21:18:00,77.45,77.45,77.42,77.42,154600000.0
2008-11-26 21:19:00,77.42,77.485,77.42,77.455,134800000.0
2008-11-26 21:20:00,77.485,77.485,77.46,77.48,62600000.0
2008-11-26 21:21:00,77.485,77.485,77.46,77.46,31800000.0
2008-11-26 21:22:00,77.46,77.495,77.395,77.49,274199998.0
2008-11-26 21:23:00,77.495,77.545,77.49,77.5,128999999.0
2008-11-26 21:24:00,77.51,77.55,77.495,77.535,63200000.0
2008-11-26 21:25:00,77.54,77.54,77.51,77.51,16400000.0
2008-11-26 21:26:00,77.51,77.51,77.51,77.51,16000000.0
2008-11-26 21:27:00,77.51,77.525,77.51,77.525,24200000.0
2008-11-26 21:28:00,77.525,77.525,77.51,77.51,40000000.0
2008-11-26 21:29:00,77.51,77.54,77.5,77.51,171800000.0
2008-11-26 21:30:00,77.51,77.59,77.51,77.56,140600000.0
2008-11-26 21:31:00,77.545,77.575,77.545,77.56,456400001.0
2008-11-26 21:32:00,77.56,77.575,77.485,77.545,221200000.0
2008-11-26 21:33:00,77.57,77.645,77.57,77.64,91200000.0
2008-11-26 21:34:00,77.64,77.645,77.62,77.63,114200000.0
2008-11-26 21:35:00,77.63,77.66,77.63,77.64,90000000.0
2008-11-26 21:36:00,77.655,77.74,77.64,77.73,39800000.0
2008-11-26 21:37:00,77.72,77.735,77.7,77.72,226200001.0
2008-11-26 21:38:00,77.715,77.75,77.71,77.72,156200000.0
2008-11-26 21:39:00,77.725,77.735,77.725,77.73,46200000.0
2008-11-26 21:40:00,77.725,77.725,77.72,77.72,57400000.0
2008-11-26 21:41:00,77.72,77.77,77.72,77.765,47800000.0
2008-11-26 21:42:00,77.77,77.945,77.77,77.945,215399999.0
2008-11-26 21:43:00,77.95,78.015,77.9,77.92,302200000.0
2008-11-26 21:44:00,77.92,77.945,77.91,77.925,120000000.0
2008-11-26 21:45:00,77.925,77.925,77.91,77.915,84800000.0
2008-11-26 21:46:00,77.915,77.925,77.89,77.91,492600000.0
2008-11-26 21:47:00,77.91,77.95,77.9,77.945,277400000.0
2008-11-26 21:48:00,77.965,77.975,77.905,77.945,187600001.0
2008-11-26 21:49:00,77.945,77.95,77.91,77.93,324400001.0
2008-11-26 21:50:00,77.93,77.95,77.93,77.95,215800000.0
2008-11-26 21:51:00,77.96,77.96,77.93,77.95,628599996.0
2008-11-26 21:52:00,77.955,78.04,77.955,78.04,184600000.0
2008-11-26 21:53:00,78.035,78.04,78.01,78.01,382200000.0
2008-11-26 21:54:00,78.01,78.055,78.01,78.055,439200000.0
2008-11-26 21:55:00,78.05,78.07,78.01,78.025,79600000.0
2008-11-26 21:56:00,78.03,78.05,78.0,78.01,95200000.0
2008-11-26 21:57:00,78.015,78.025,78.01,78.01,36200000.0
2008-11-26 21:58:00,78.015,78.045,77.985,77.99,241800000.0
2008-11-26 21:59:00,78.0,78.03,78.0,78.0,237400000.0
2008-11-26 22:00:00,78.0,78.0,77.99,77.99,180200000.0
2008-11-26 22:01:00,77.99,78.02,77.99,78.01,217800000.0
2008-11-26 22:02:00,78.01,78.025,78.0,78.0,27200000.0
2008-11-26 22:03:00,78.0,78.01,78.0,78.0,82200000.0
2008-11-26 22:04:00,78.0,78.045,77.98,78.005,197399999.0
2008-11-26 22:05:00,78.025,78.055,77.995,78.055,24400000.0
2008-11-26 22:06:00,78.055,78.06,78.01,78.04,37400000.0
2008-11-26 22:07:00,78.05,78.05,78.0,78.04,193400000.0
2008-11-26 22:08:00,78.045,78.045,78.0,78.0,35600000.0
2008-11-26 22:09:00,78.005,78.01,77.995,78.005,7000000.0
2008-11-26 22:10:00,78.01,78.025,78.005,78.02,8400000.0
2008-11-26 22:11:00,78.015,78.05,78.015,78.05,12600000.0
2008-11-26 22:12:00,78.06,78.105,78.04,78.09,138399999.0
2008-11-26 22:13:00,78.095,78.17,78.095,78.145,57000000.0
2008-11-26 22:14:00,78.13,78.13,78.045,78.12,260200000.0
2008-11-26 22:15:00,78.12,78.12,78.055,78.085,52800000.0
2008-11-26 22:16:00,78.085,78.115,78.085,78.1,19600000.0
2008-11-26 22:17:00,78.105,78.115,78.07,78.07,383600000.0
2008-11-26 22:18:00,78.07,78.105,78.06,78.105,215400000.0
2008-11-26 22:19:00,78.13,78.14,78.07,78.14,35000000.0
2008-11-26 22:20:00,78.145,78.145,78.035,78.13,133800000.0
2008-11-26 22:21:00,78.145,78.145,78.08,78.09,205600000.0
2008-11-26 22:22:00,78.09,78.09,78.09,78.09,64000000.0
2008-11-26 22:23:00,78.09,78.115,78.09,78.09,145800000.0
2008-11-26 22:24:00,78.1,78.105,78.1,78.1,17200000.0
2008-11-26 22:25:00,78.095,78.11,78.095,78.105,14000000.0
2008-11-26 22:26:00,78.105,78.135,78.1,78.12,12600000.0
2008-11-26 22:27:00,78.125,78.125,78.085,78.12,61800000.0
2008-11-26 22:28:00,78.11,78.145,78.1,78.145,26600000.0
2008-11-26 22:29:00,78.14,78.25,78.125,78.14,72800000.0
2008-11-26 22:30:00,78.14,78.19,78.135,78.19,90600000.0
2008-11-26 22:31:00,78.195,78.195,78.11,78.11,195200000.0
2008-11-26 22:32:00,78.1,78.145,78.1,78.13,77400000.0
2008-11-26 22:33:00,78.13,78.13,78.02,78.065,69400000.0
2008-11-26 22:34:00,78.07,78.08,78.03,78.075,34200000.0
2008-11-26 22:35:00,78.08,78.08,78.05,78.075,47000000.0
2008-11-26 22:36:00,78.075,78.075,78.03,78.04,182800000.0
2008-11-26 22:37:00,78.04,78.06,78.04,78.045,275000000.0
2008-11-26 22:38:00,78.065,78.065,78.045,78.06,25800000.0
2008-11-26 22:39:00,78.05,78.07,78.05,78.07,18400000.0
2008-11-26 22:40:00,78.085,78.105,78.05,78.07,68000000.0
2008-11-26 22:41:00,78.075,78.085,78.04,78.085,446800000.0
2008-11-26 22:42:00,78.09,78.11,78.04,78.05,94000000.0
2008-11-26 22:43:00,78.07,78.07,78.05,78.05,311400000.0
2008-11-26 22:44:00,78.05,78.05,77.925,77.935,70000000.0
2008-11-26 22:45:00,77.935,77.955,77.935,77.935,33200000.0
2008-11-26 22:46:00,77.945,77.975,77.935,77.945,19000000.0
2008-11-26 22:47:00,77.94,77.945,77.935,77.945,51400000.0
2008-11-26 22:48:00,77.945,77.96,77.925,77.935,31200000.0
2008-11-26 22:49:00,77.93,77.955,77.91,77.95,64200000.0
2008-11-26 22:50:00,77.95,77.95,77.87,77.88,95600000.0
2008-11-26 22:51:00,77.88,77.88,77.715,77.715,137400000.0
2008-11-26 22:52:00,77.715,77.715,77.67,77.7,208600000.0
2008-11-26 22:53:00,77.71,77.735,77.605,77.65,220200000.0
2008-11-26 22:54:00,77.65,77.65,77.62,77.635,126000000.0
2008-11-26 22:55:00,77.635,77.71,77.63,77.68,77000000.0
2008-11-26 22:56:00,77.68,77.705,77.67,77.705,50800000.0
2008-11-26 22:57:00,77.695,77.735,77.69,77.715,48000000.0
2008-11-26 22:58:00,77.71,77.71,77.71,77.71,34800000.0
2008-11-26 22:59:00,77.71,77.71,77.71,77.71,80000000.0
2008-11-26 23:00:00,77.71,77.71,77.71,77.71,200000000.0
2008-11-26 23:01:00,77.71,77.71,77.61,77.61,184400000.0
2008-11-26 23:02:00,77.61,77.61,77.61,77.61,576000000.0
2008-11-26 23:03:00,77.61,77.61,77.5,77.61,398800000.0
2008-11-26 23:04:00,77.61,77.61,77.54,77.595,292400000.0
2008-11-26 23:05:00,77.59,77.635,77.585,77.595,47800000.0
2008-11-26 23:06:00,77.6,77.65,77.6,77.62,65200000.0
2008-11-26 23:07:00,77.63,77.64,77.615,77.62,78600000.0
2008-11-26 23:08:00,77.62,77.655,77.62,77.635,37400000.0
2008-11-26 23:09:00,77.63,77.665,77.63,77.655,13400000.0
2008-11-26 23:10:00,77.66,77.74,77.66,77.685,116800000.0
2008-11-26 23:11:00,77.695,77.71,77.68,77.695,89800000.0
2008-11-26 23:12:00,77.695,77.735,77.695,77.73,60000000.0
2008-11-26 23:13:00,77.74,77.75,77.71,77.74,118000000.0
2008-11-26 23:14:00,77.76,77.785,77.75,77.75,113400000.0
2008-11-26 23:15:00,77.75,77.75,77.75,77.75,17400000.0
2008-11-26 23:16:00,77.775,77.785,77.74,77.75,87600000.0
2008-11-26 23:17:00,77.75,77.75,77.75,77.75,8000000.0
2008-11-26 23:18:00,77.77,77.775,77.75,77.775,115800000.0
2008-11-26 23:19:00,77.77,77.8,77.765,77.785,84600000.0
2008-11-26 23:20:00,77.775,77.81,77.76,77.8,30000000.0
2008-11-26 23:21:00,77.815,77.86,77.815,77.86,7800000.0
2008-11-26 23:22:00,77.855,77.89,77.82,77.84,91400000.0
2008-11-26 23:23:00,77.865,77.865,77.83,77.83,92800000.0
2008-11-26 23:24:00,77.83,77.875,77.83,77.865,111200000.0
2008-11-26 23:25:00,77.865,77.875,77.845,77.875,55000000.0
2008-11-26 23:26:00,77.87,77.88,77.855,77.855,16000000.0
2008-11-26 23:27:00,77.855,77.915,77.85,77.915,26600000.0
2008-11-26 23:28:00,77.905,77.905,77.88,77.885,31400000.0
2008-11-26 23:29:00,77.88,77.89,77.88,77.885,67200000.0
2008-11-26 23:30:00,77.89,77.92,77.885,77.905,30200000.0
2008-11-26 23:31:00,77.91,77.91,77.89,77.89,43800000.0
2008-11-26 23:32:00,77.89,77.89,77.89,77.89,208000000.0
2008-11-26 23:33:00,77.66,77.66,77.62,77.62,16000000.0
2008-11-26 23:34:00,77.89,77.89,77.89,77.89,16000000.0
2008-11-26 23:35:00,77.89,77.89,77.88,77.88,120000000.0
2008-11-26 23:36:00,77.89,77.89,77.755,77.805,205400000.0
2008-11-26 23:37:00,77.81,77.82,77.69,77.69,600800000.0
2008-11-26 23:38:00,77.71,77.815,77.69,77.79,669800000.0
2008-11-26 23:39:00,77.79,77.84,77.725,77.75,144600000.0
2008-11-26 23:40:00,77.74,77.755,77.72,77.74,160400000.0
2008-11-26 23:41:00,77.735,77.765,77.6,77.69,291200000.0
2008-11-26 23:42:00,77.69,77.725,77.69,77.71,406199992.0
2008-11-26 23:43:00,77.71,77.71,77.71,77.71,32000000.0
2008-11-26 23:44:00,77.71,77.71,77.71,77.71,200000000.0
2008-11-26 23:45:00,77.71,77.71,77.71,77.71,72000000.0
2008-11-26 23:46:00,77.71,77.71,77.71,77.71,72000000.0
2008-11-26 23:47:00,77.71,77.71,77.7,77.7,40000000.0
2008-11-26 23:48:00,77.7,77.71,77.55,77.55,202799998.0
2008-11-26 23:49:00,77.57,77.57,77.535,77.545,58800000.0
2008-11-26 23:50:00,77.545,77.545,77.53,77.53,32200000.0
2008-11-26 23:51:00,77.54,77.58,77.53,77.565,164600000.0
2008-11-26 23:52:00,77.56,77.565,77.56,77.56,157600000.0
2008-11-26 23:53:00,77.56,77.56,77.56,77.56,48000000.0
2008-11-26 23:54:00,77.56,77.565,77.41,77.47,478900009.0
2008-11-26 23:55:00,77.445,77.56,77.42,77.52,630599995.0
2008-11-26 23:56:00,77.545,77.56,77.35,77.41,419600000.0
2008-11-26 23:57:00,77.42,77.56,77.42,77.56,821799994.0
2008-11-26 23:58:00,77.56,77.56,77.52,77.56,311199997.0
2008-11-26 23:59:00,77.56,77.61,77.545,77.575,147000000.0
2008-11-27 00:01:00,77.39,77.4,77.39,77.39,8400000.0
2008-11-27 00:02:00,77.38,77.39,77.37,77.39,8400000.0
2008-11-27 00:03:00,77.615,77.615,77.605,77.605,8400000.0
2008-11-27 00:04:00,77.615,77.62,77.615,77.615,12000000.0
2008-11-27 00:05:00,77.6,77.62,77.6,77.62,13200000.0
2008-11-27 00:06:00,77.62,77.62,77.575,77.575,18400000.0
2008-11-27 00:07:00,77.59,77.625,77.59,77.615,10400000.0
2008-11-27 00:08:00,77.595,77.635,77.585,77.635,13600000.0
2008-11-27 00:09:00,77.635,77.635,77.575,77.575,10400000.0
2008-11-27 00:10:00,77.605,77.615,77.565,77.59,36800000.0
2008-11-27 00:11:00,77.555,77.585,77.555,77.585,7400000.0
2008-11-27 00:12:00,77.6,77.605,77.595,77.605,12600000.0
2008-11-27 00:13:00,77.61,77.625,77.59,77.59,7000000.0
2008-11-27 00:14:00,77.59,77.59,77.58,77.58,65400000.0
2008-11-27 00:15:00,77.58,77.58,77.58,77.58,16000000.0
2008-11-27 00:16:00,77.58,77.59,77.58,77.58,95000000.0
2008-11-27 00:17:00,77.58,77.615,77.57,77.58,76400000.0
2008-11-27 00:18:00,77.58,77.58,77.58,77.58,72000000.0
2008-11-27 00:19:00,77.58,77.6,77.58,77.6,9400000.0
2008-11-27 00:20:00,77.595,77.595,77.58,77.58,10800000.0
2008-11-27 00:21:00,77.58,77.58,77.58,77.58,32000000.0
2008-11-27 00:22:00,77.59,77.59,77.58,77.58,27400000.0
2008-11-27 00:23:00,77.6,77.605,77.58,77.595,62200000.0
2008-11-27 00:24:00,77.595,77.595,77.58,77.58,9400000.0
2008-11-27 00:25:00,77.58,77.58,77.58,77.58,24000000.0
2008-11-27 00:26:00,77.595,77.605,77.595,77.605,4000000.0
2008-11-27 00:27:00,77.57,77.57,77.57,77.57,27200000.0
2008-11-27 00:28:00,77.53,77.53,77.49,77.5,20400000.0
2008-11-27 00:29:00,77.6,77.62,77.6,77.605,20400000.0
2008-11-27 00:30:00,77.74,77.74,77.67,77.67,6000000.0
2008-11-27 00:31:00,77.685,77.685,77.625,77.635,8000000.0
2008-11-27 00:32:00,77.625,77.645,77.625,77.645,10000000.0
2008-11-27 00:33:00,77.61,77.61,77.61,77.61,19400000.0
2008-11-27 00:34:00,77.615,77.625,77.61,77.625,26000000.0
2008-11-27 00:35:00,77.62,77.625,77.62,77.62,6000000.0
2008-11-27 00:36:00,77.625,77.645,77.6,77.61,26400000.0
2008-11-27 00:37:00,77.61,77.61,77.61,77.61,88000000.0
2008-11-27 00:38:00,77.61,77.61,77.58,77.58,548700001.0
2008-11-27 00:39:00,77.58,77.61,77.455,77.48,178600001.0
2008-11-27 00:40:00,77.465,77.49,77.465,77.48,34600000.0
2008-11-27 00:41:00,77.46,77.475,77.46,77.475,12000000.0
2008-11-27 00:42:00,77.46,77.48,77.46,77.48,18000000.0
2008-11-27 00:43:00,77.475,77.475,77.46,77.465,28000000.0
2008-11-27 00:44:00,77.53,77.54,77.51,77.54,8000000.0
2008-11-27 00:45:00,77.46,77.46,77.46,77.46,8000000.0
2008-11-27 00:46:00,77.46,77.47,77.46,77.465,58600000.0
2008-11-27 00:47:00,77.46,77.465,77.46,77.465,72000000.0
2008-11-27 00:48:00,77.46,77.465,77.46,77.46,44000000.0
2008-11-27 00:49:00,77.46,77.46,77.46,77.46,88000000.0
2008-11-27 00:50:00,77.46,77.46,77.46,77.46,16000000.0
2008-11-27 00:51:00,77.46,77.46,77.46,77.46,16000000.0
2008-11-27 00:52:00,77.46,77.46,77.46,77.46,24000000.0
2008-11-27 00:53:00,77.46,77.46,77.46,77.46,48000000.0
2008-11-27 00:54:00,77.46,77.46,77.46,77.46,72000000.0
2008-11-27 00:55:00,77.46,77.46,77.46,77.46,16000000.0
2008-11-27 00:56:00,77.46,77.46,77.46,77.46,16000000.0
2008-11-27 00:57:00,77.46,77.46,77.46,77.46,8000000.0
2008-11-27 00:58:00,77.46,77.46,77.44,77.44,240000000.0
2008-11-27 00:59:00,77.44,77.46,77.44,77.46,88000000.0
2008-11-27 01:00:00,77.46,77.46,77.44,77.44,664000000.0
2008-11-27 01:01:00,77.44,77.46,77.44,77.46,224000000.0
2008-11-27 01:02:00,77.46,77.46,77.46,77.46,96000000.0
2008-11-27 01:03:00,77.46,77.46,77.45,77.45,40000000.0
2008-11-27 01:04:00,77.46,77.46,77.46,77.46,72000000.0
2008-11-27 01:05:00,77.46,77.46,77.31,77.35,349200009.0
2008-11-27 01:06:00,77.355,77.365,77.35,77.36,58000000.0
2008-11-27 01:07:00,77.365,77.365,77.365,77.365,2000000.0
2008-11-27 01:08:00,77.33,77.365,77.33,77.36,25200000.0
2008-11-27 01:09:00,77.365,77.375,77.34,77.35,57200000.0
2008-11-27 01:10:00,77.345,77.35,77.34,77.345,15200000.0
2008-11-27 01:11:00,77.33,77.345,77.33,77.345,20000000.0
2008-11-27 01:12:00,77.35,77.355,77.35,77.355,4000000.0
2008-11-27 01:13:00,77.36,77.365,77.355,77.365,8000000.0
2008-11-27 01:14:00,77.325,77.355,77.325,77.355,3600000.0
2008-11-27 01:15:00,77.365,77.365,77.365,77.365,2000000.0
2008-11-27 01:16:00,77.33,77.33,77.33,77.33,1600000.0
2008-11-27 01:17:00,77.35,77.365,77.35,77.36,16000000.0
2008-11-27 01:18:00,77.325,77.37,77.325,77.365,11600000.0
2008-11-27 01:19:00,77.37,77.39,77.365,77.39,24000000.0
2008-11-27 01:20:00,77.38,77.465,77.38,77.425,106600000.0
2008-11-27 01:21:00,77.425,77.485,77.395,77.425,76000000.0
2008-11-27 01:22:00,77.42,77.435,77.415,77.425,46000000.0
2008-11-27 01:23:00,77.42,77.425,77.42,77.42,32000000.0
2008-11-27 01:24:00,77.425,77.45,77.42,77.44,15400000.0
2008-11-27 01:25:00,77.445,77.45,77.445,77.45,7000000.0
2008-11-27 01:26:00,77.45,77.455,77.43,77.43,84200000.0
2008-11-27 01:27:00,77.435,77.56,77.43,77.5,83600000.0
2008-11-27 01:28:00,77.505,77.505,77.5,77.5,10600000.0
2008-11-27 01:29:00,77.465,77.505,77.465,77.5,9000000.0
2008-11-27 01:30:00,77.495,77.5,77.485,77.49,24800000.0
2008-11-27 01:31:00,77.48,77.5,77.48,77.495,25800000.0
2008-11-27 01:32:00,77.5,77.5,77.485,77.485,11200000.0
2008-11-27 01:33:00,77.485,77.485,77.48,77.48,11800000.0
2008-11-27 01:34:00,77.5,77.51,77.5,77.51,11200000.0
2008-11-27 01:35:00,77.485,77.485,77.48,77.485,9000000.0
2008-11-27 01:36:00,77.485,77.495,77.45,77.45,78000000.0
2008-11-27 01:37:00,77.45,77.48,77.45,77.45,254000000.0
2008-11-27 01:38:00,77.45,77.45,77.45,77.45,80000000.0
2008-11-27 01:39:00,77.45,77.45,77.45,77.45,64000000.0
2008-11-27 01:40:00,77.45,77.45,77.45,77.45,176000000.0
2008-11-27 01:41:00,77.45,77.45,77.45,77.45,112000000.0
2008-11-27 01:42:00,77.45,77.45,77.45,77.45,232000000.0
2008-11-27 01:43:00,77.45,77.5,77.45,77.5,72000000.0
2008-11-27 01:44:00,77.5,77.52,77.495,77.52,38200000.0
2008-11-27 01:45:00,77.54,77.585,77.48,77.49,88800000.0
2008-11-27 01:46:00,77.5,77.535,77.5,77.52,20200000.0
2008-11-27 01:47:00,77.52,77.535,77.52,77.53,10000000.0
2008-11-27 01:48:00,77.54,77.565,77.515,77.535,194400000.0
2008-11-27 01:49:00,77.53,77.53,77.51,77.515,20000000.0
2008-11-27 01:50:00,77.52,77.585,77.515,77.575,36400000.0
2008-11-27 01:51:00,77.575,77.615,77.575,77.615,16800000.0
2008-11-27 01:52:00,77.61,77.61,77.6,77.6,5600000.0
2008-11-27 01:53:00,77.605,77.605,77.565,77.57,37400000.0
2008-11-27 01:54:00,77.57,77.585,77.56,77.58,28000000.0
2008-11-27 01:55:00,77.575,77.605,77.55,77.605,120200000.0
2008-11-27 01:56:00,77.605,77.615,77.595,77.615,302600000.0
2008-11-27 01:57:00,77.62,77.665,77.62,77.665,187800000.0
2008-11-27 01:58:00,77.655,77.76,77.655,77.715,232800000.0
2008-11-27 01:59:00,77.715,77.725,77.71,77.71,38400000.0
2008-11-27 02:00:00,77.725,77.725,77.7,77.7,425200000.0
2008-11-27 02:01:00,77.705,77.71,77.7,77.7,405800001.0
2008-11-27 02:02:00,77.7,77.795,77.7,77.795,121000002.0
2008-11-27 02:03:00,77.815,77.845,77.815,77.84,16800000.0
2008-11-27 02:04:00,77.845,77.89,77.845,77.89,22400000.0
2008-11-27 02:05:00,77.895,77.94,77.875,77.895,78000000.0
2008-11-27 02:06:00,77.905,77.94,77.89,77.935,137000000.0
2008-11-27 02:07:00,77.94,77.94,77.92,77.92,28400000.0
2008-11-27 02:08:00,77.885,77.91,77.675,77.805,881800000.0
2008-11-27 02:09:00,77.82,77.85,77.815,77.84,201000000.0
2008-11-27 02:10:00,77.84,77.87,77.84,77.86,121000000.0
2008-11-27 02:11:00,77.855,77.865,77.84,77.85,62000000.0
2008-11-27 02:12:00,77.85,77.885,77.85,77.885,148200000.0
2008-11-27 02:13:00,77.89,77.895,77.875,77.89,54400000.0
2008-11-27 02:14:00,77.89,77.895,77.855,77.86,71200000.0
2008-11-27 02:15:00,77.855,77.88,77.85,77.86,221400001.0
2008-11-27 02:16:00,77.86,77.86,77.86,77.86,154200000.0
2008-11-27 02:17:00,77.86,77.86,77.86,77.86,96000000.0
2008-11-27 02:18:00,77.86,77.86,77.86,77.86,64000000.0
2008-11-27 02:19:00,77.86,77.86,77.86,77.86,8000000.0
2008-11-27 02:20:00,77.86,77.88,77.86,77.86,56200000.0
2008-11-27 02:21:00,77.72,77.72,77.71,77.71,352000000.0
2008-11-27 02:22:00,77.86,77.86,77.86,77.86,352000000.0
2008-11-27 02:23:00,77.86,77.86,77.86,77.86,128000000.0
2008-11-27 02:24:00,77.86,77.86,77.725,77.755,196800000.0
2008-11-27 02:25:00,77.76,77.77,77.745,77.755,285400000.0
2008-11-27 02:26:00,77.75,77.79,77.74,77.79,115800001.0
2008-11-27 02:27:00,77.795,77.915,77.775,77.88,200200000.0
2008-11-27 02:28:00,77.88,77.88,77.88,77.88,128000000.0
2008-11-27 02:29:00,77.88,77.88,77.88,77.88,224000000.0
2008-11-27 02:30:00,77.88,77.88,77.88,77.88,162800000.0
2008-11-27 02:31:00,77.88,77.88,77.86,77.86,688000000.0
2008-11-27 02:32:00,77.86,77.88,77.85,77.86,588000000.0
2008-11-27 02:33:00,77.8,77.82,77.78,77.81,103600000.0
2008-11-27 02:34:00,77.805,77.815,77.805,77.805,11000000.0
2008-11-27 02:35:00,77.8,77.81,77.795,77.8,44600000.0
2008-11-27 02:36:00,77.795,77.805,77.78,77.795,45000000.0
2008-11-27 02:37:00,77.795,77.8,77.775,77.785,65400000.0
2008-11-27 02:38:00,77.79,77.86,77.79,77.86,65400000.0
2008-11-27 02:39:00,77.855,77.855,77.79,77.82,12800000.0
2008-11-27 02:40:00,77.825,77.845,77.805,77.81,46600000.0
2008-11-27 02:41:00,77.81,77.81,77.79,77.79,671599997.0
2008-11-27 02:42:00,77.79,77.82,77.78,77.79,821600001.0
2008-11-27 02:43:00,77.79,77.79,77.79,77.79,720000000.0
2008-11-27 02:44:00,77.79,77.79,77.78,77.79,1328000000.0
2008-11-27 02:45:00,77.79,77.79,77.79,77.79,1824000000.0
2008-11-27 02:46:00,77.79,77.79,77.79,77.79,816000000.0
2008-11-27 02:47:00,77.79,77.81,77.78,77.78,956600010.0
2008-11-27 02:48:00,77.78,77.8,77.78,77.79,1913800006.0
2008-11-27 02:49:00,77.79,77.79,77.79,77.79,1056000000.0
2008-11-27 02:50:00,77.79,77.79,77.79,77.79,1536000000.0
2008-11-27 02:51:00,77.79,77.79,77.79,77.79,960000000.0
2008-11-27 02:52:00,77.79,77.79,77.705,77.715,643000000.0
2008-11-27 02:53:00,77.715,77.73,77.695,77.715,107200000.0
2008-11-27 02:54:00,77.72,77.735,77.705,77.73,129400000.0
2008-11-27 02:55:00,77.72,77.805,77.7,77.77,196200000.0
2008-11-27 02:56:00,77.765,77.78,77.75,77.765,131800000.0
2008-11-27 02:57:00,77.76,77.79,77.75,77.75,94000000.0
2008-11-27 02:58:00,77.75,77.75,77.73,77.73,236000000.0
2008-11-27 02:59:00,77.655,77.695,77.655,77.69,67000000.0
2008-11-27 03:00:00,77.7,77.725,77.7,77.715,117600000.0
2008-11-27 03:01:00,77.72,77.72,77.7,77.7,35600000.0
2008-11-27 03:02:00,77.7,77.73,77.69,77.73,65000000.0
2008-11-27 03:03:00,77.725,77.735,77.72,77.735,11000000.0
2008-11-27 03:04:00,77.715,77.72,77.715,77.72,34800000.0
2008-11-27 03:05:00,77.715,77.715,77.705,77.705,51600000.0
2008-11-27 03:06:00,77.705,77.72,77.7,77.715,38200000.0
2008-11-27 03:07:00,77.715,77.745,77.71,77.74,56000000.0
2008-11-27 03:08:00,77.745,77.745,77.725,77.725,19000000.0
2008-11-27 03:09:00,77.715,77.725,77.7,77.7,61400001.0
2008-11-27 03:10:00,77.7,77.7,77.7,77.7,172400002.0
2008-11-27 03:11:00,77.7,77.7,77.7,77.7,96000000.0
2008-11-27 03:12:00,77.7,77.725,77.7,77.71,502399993.0
2008-11-27 03:13:00,77.71,77.71,77.705,77.71,5000000.0
2008-11-27 03:14:00,77.38,77.4,77.36,77.37,540599993.0
2008-11-27 03:15:00,77.705,77.71,77.7,77.7,540599993.0
2008-11-27 03:16:00,77.7,77.7,77.7,77.7,600000000.0
2008-11-27 03:17:00,77.7,77.7,77.7,77.7,264000000.0
2008-11-27 03:18:00,77.7,77.7,77.7,77.7,675999995.0
2008-11-27 03:19:00,77.7,77.705,77.7,77.7,436999995.0
2008-11-27 03:20:00,77.7,77.705,77.7,77.7,195399997.0
2008-11-27 03:21:00,77.705,77.71,77.7,77.7,152199996.0
2008-11-27 03:22:00,77.7,77.7,77.7,77.7,744000000.0
2008-11-27 03:23:00,77.7,77.705,77.7,77.7,292399997.0
2008-11-27 03:24:00,77.7,77.7,77.7,77.7,312000000.0
2008-11-27 03:25:00,77.7,77.7,77.7,77.7,336000000.0
2008-11-27 03:26:00,77.7,77.7,77.7,77.7,864000000.0
2008-11-27 03:27:00,77.7,77.7,77.7,77.7,720000000.0
2008-11-27 03:28:00,77.7,77.7,77.7,77.7,264000000.0
2008-11-27 03:29:00,77.7,77.7,77.7,77.7,144000000.0
2008-11-27 03:30:00,77.7,77.7,77.7,77.7,216000000.0
2008-11-27 03:31:00,77.7,77.7,77.7,77.7,120000000.0
2008-11-27 03:32:00,77.7,77.7,77.7,77.7,336000000.0
2008-11-27 03:33:00,77.7,77.7,77.7,77.7,384000000.0
2008-11-27 03:34:00,77.7,77.715,77.7,77.715,913400000.0
2008-11-27 03:35:00,77.71,77.715,77.7,77.7,66200000.0
2008-11-27 03:36:00,77.7,77.7,77.7,77.7,425599998.0
2008-11-27 03:37:00,77.7,77.7,77.7,77.7,360000000.0
2008-11-27 03:38:00,77.7,77.73,77.7,77.725,201000000.0
2008-11-27 03:39:00,77.73,77.73,77.725,77.725,2000000.0
2008-11-27 03:40:00,77.73,77.73,77.725,77.725,2000000.0
2008-11-27 03:41:00,77.72,77.725,77.7,77.7,159799999.0
2008-11-27 03:42:00,77.7,77.71,77.7,77.705,126399997.0
2008-11-27 03:43:00,77.7,77.735,77.7,77.715,361399995.0
2008-11-27 03:44:00,77.715,77.725,77.71,77.72,379200000.0
2008-11-27 03:45:00,77.715,77.72,77.7,77.7,573999992.0
2008-11-27 03:46:00,77.7,77.7,77.69,77.7,632000000.0
2008-11-27 03:47:00,77.7,77.7,77.7,77.7,120000000.0
2008-11-27 03:48:00,77.7,77.7,77.6,77.635,1122000000.0
2008-11-27 03:49:00,77.635,77.64,77.62,77.625,33600000.0
2008-11-27 03:50:00,77.63,77.675,77.59,77.665,129200000.0
2008-11-27 03:51:00,77.665,77.67,77.635,77.665,101200000.0
2008-11-27 03:52:00,77.665,77.67,77.625,77.63,43400000.0
2008-11-27 03:53:00,77.64,77.655,77.61,77.61,278600001.0
2008-11-27 03:54:00,77.61,77.615,77.61,77.61,524400004.0
2008-11-27 03:55:00,77.61,77.61,77.61,77.61,576000000.0
2008-11-27 03:56:00,77.61,77.61,77.61,77.61,256799999.0
2008-11-27 03:57:00,77.61,77.61,77.61,77.61,614399992.0
2008-11-27 03:58:00,77.61,77.61,77.55,77.57,370799999.0
2008-11-27 03:59:00,77.565,77.57,77.555,77.56,45000000.0
2008-11-27 04:00:00,77.56,77.57,77.51,77.51,32200000.0
2008-11-27 04:01:00,77.515,77.52,77.5,77.5,222000000.0
2008-11-27 04:02:00,77.5,77.505,77.5,77.5,443000002.0
2008-11-27 04:03:00,77.5,77.5,77.5,77.5,177400000.0
2008-11-27 04:04:00,77.5,77.5,77.5,77.5,192000000.0
2008-11-27 04:05:00,77.5,77.5,77.43,77.45,223200000.0
2008-11-27 04:06:00,77.45,77.45,77.425,77.435,107200000.0
2008-11-27 04:07:00,77.43,77.445,77.42,77.435,60200000.0
2008-11-27 04:08:00,77.44,77.445,77.43,77.435,133400000.0
2008-11-27 04:09:00,77.42,77.42,77.41,77.41,235600000.0
2008-11-27 04:10:00,77.41,77.41,77.34,77.38,140400000.0
2008-11-27 04:11:00,77.375,77.42,77.37,77.415,94000000.0
2008-11-27 04:12:00,77.41,77.42,77.4,77.405,69600000.0
2008-11-27 04:13:00,77.4,77.4,77.375,77.38,36000000.0
2008-11-27 04:14:00,77.38,77.39,77.37,77.37,86600002.0
2008-11-27 04:15:00,77.37,77.37,77.37,77.37,640000000.0
2008-11-27 04:16:00,77.37,77.37,77.37,77.37,448000000.0
2008-11-27 04:17:00,77.37,77.37,77.37,77.37,288000000.0
2008-11-27 04:18:00,77.37,77.37,77.37,77.37,996400002.0
2008-11-27 04:19:00,77.37,77.37,77.26,77.31,258400000.0
2008-11-27 04:20:00,77.305,77.31,77.29,77.295,14800000.0
2008-11-27 04:21:00,77.285,77.295,77.27,77.27,166800000.0
2008-11-27 04:22:00,77.27,77.285,77.27,77.27,445200002.0
2008-11-27 04:23:00,77.27,77.29,77.27,77.28,193600005.0
2008-11-27 04:24:00,77.28,77.31,77.275,77.3,72400000.0
2008-11-27 04:25:00,77.305,77.305,77.28,77.285,48200000.0
2008-11-27 04:26:00,77.29,77.3,77.28,77.295,26400000.0
2008-11-27 04:27:00,77.31,77.315,77.31,77.315,2800000.0
2008-11-27 04:28:00,77.32,77.39,77.32,77.38,23600000.0
2008-11-27 04:29:00,77.37,77.38,77.365,77.375,16000000.0
2008-11-27 04:30:00,77.375,77.395,77.305,77.395,46700000.0
2008-11-27 04:31:00,77.38,77.405,77.345,77.365,37400000.0
2008-11-27 04:32:00,77.355,77.425,77.35,77.41,43400000.0
2008-11-27 04:33:00,77.41,77.47,77.38,77.465,70400000.0
2008-11-27 04:34:00,77.46,77.47,77.435,77.44,79200000.0
2008-11-27 04:35:00,77.44,77.45,77.43,77.445,63200000.0
2008-11-27 04:36:00,77.435,77.445,77.42,77.43,135800000.0
2008-11-27 04:37:00,77.43,77.435,77.42,77.42,192000000.0
2008-11-27 04:38:00,77.42,77.43,77.42,77.43,166800000.0
2008-11-27 04:39:00,77.435,77.435,77.42,77.42,202400000.0
2008-11-27 04:40:00,77.42,77.43,77.42,77.42,168400000.0
2008-11-27 04:41:00,77.42,77.44,77.42,77.44,56600000.0
2008-11-27 04:42:00,77.44,77.46,77.43,77.43,21600000.0
2008-11-27 04:43:00,77.43,77.43,77.425,77.425,12000000.0
2008-11-27 04:44:00,77.425,77.45,77.425,77.45,54800000.0
2008-11-27 04:45:00,77.45,77.45,77.435,77.44,48400000.0
2008-11-27 04:46:00,77.45,77.45,77.44,77.44,26400000.0
2008-11-27 04:47:00,77.44,77.455,77.435,77.445,46000000.0
2008-11-27 04:48:00,77.445,77.455,77.44,77.455,39000000.0
2008-11-27 04:49:00,77.47,77.485,77.47,77.475,9800000.0
2008-11-27 04:50:00,77.475,77.475,77.475,77.475,2800000.0
2008-11-27 04:51:00,77.48,77.485,77.48,77.485,4200000.0
2008-11-27 04:52:00,77.485,77.485,77.435,77.475,49600000.0
2008-11-27 04:53:00,77.47,77.47,77.455,77.455,3600000.0
2008-11-27 04:54:00,77.46,77.46,77.445,77.455,26200000.0
2008-11-27 04:55:00,77.45,77.45,77.44,77.45,75800000.0
2008-11-27 04:56:00,77.45,77.465,77.45,77.46,30400000.0
2008-11-27 04:57:00,77.465,77.48,77.46,77.465,33600000.0
2008-11-27 04:58:00,77.455,77.465,77.45,77.45,24600000.0
2008-11-27 04:59:00,77.45,77.46,77.45,77.45,12400000.0
2008-11-27 05:00:00,77.45,77.5,77.45,77.5,19600000.0
2008-11-27 05:01:00,77.51,77.51,77.51,77.51,10400000.0
2008-11-27 05:02:00,77.51,77.51,77.47,77.485,7600000.0
2008-11-27 05:03:00,77.48,77.5,77.48,77.5,4200000.0
2008-11-27 05:04:00,77.49,77.5,77.49,77.5,2800000.0
2008-11-27 05:05:00,77.505,77.51,77.5,77.51,16400000.0
2008-11-27 05:06:00,77.5,77.5,77.485,77.485,19000000.0
2008-11-27 05:07:00,77.48,77.51,77.48,77.51,12800000.0
2008-11-27 05:08:00,77.51,77.515,77.495,77.515,6200000.0
2008-11-27 05:09:00,77.515,77.515,77.475,77.495,24600000.0
2008-11-27 05:10:00,77.33,77.36,77.32,77.32,4400000.0
2008-11-27 05:11:00,77.495,77.495,77.495,77.495,4400000.0
2008-11-27 05:12:00,77.49,77.49,77.49,77.49,6600000.0
2008-11-27 05:13:00,77.495,77.515,77.495,77.515,19800000.0
2008-11-27 05:14:00,77.505,77.505,77.475,77.49,72400000.0
2008-11-27 05:15:00,77.485,77.485,77.475,77.475,20400000.0
2008-11-27 05:16:00,77.48,77.48,77.45,77.45,60000000.0
2008-11-27 05:17:00,77.455,77.48,77.455,77.475,19600000.0
2008-11-27 05:18:00,77.465,77.475,77.455,77.46,32000000.0
2008-11-27 05:19:00,77.46,77.485,77.46,77.485,21800000.0
2008-11-27 05:20:00,77.49,77.5,77.48,77.495,21000000.0
2008-11-27 05:21:00,77.5,77.51,77.49,77.51,31200000.0
2008-11-27 05:22:00,77.505,77.51,77.505,77.505,4200000.0
2008-11-27 05:23:00,77.3,77.34,77.3,77.31,57200000.0
2008-11-27 05:24:00,77.51,77.51,77.46,77.49,57200000.0
2008-11-27 05:25:00,77.495,77.5,77.49,77.49,4200000.0
2008-11-27 05:26:00,77.49,77.495,77.475,77.475,22800000.0
2008-11-27 05:27:00,77.48,77.51,77.48,77.51,14000000.0
2008-11-27 05:28:00,77.52,77.54,77.49,77.54,11800000.0
2008-11-27 05:29:00,77.515,77.56,77.475,77.49,63800000.0
2008-11-27 05:30:00,77.495,77.55,77.47,77.53,110800000.0
2008-11-27 05:31:00,77.545,77.545,77.485,77.49,36400000.0
2008-11-27 05:32:00,77.485,77.485,77.48,77.48,18400000.0
2008-11-27 05:33:00,77.48,77.515,77.48,77.515,75600000.0
2008-11-27 05:34:00,77.52,77.52,77.505,77.51,7000000.0
2008-11-27 05:35:00,77.51,77.51,77.47,77.47,57800000.0
2008-11-27 05:36:00,77.465,77.515,77.465,77.51,16400000.0
2008-11-27 05:37:00,77.51,77.515,77.445,77.48,210400000.0
2008-11-27 05:38:00,77.48,77.515,77.46,77.47,113800000.0
2008-11-27 05:39:00,77.47,77.47,77.46,77.46,47600000.0
2008-11-27 05:40:00,77.46,77.46,77.46,77.46,24000000.0
2008-11-27 05:41:00,77.46,77.46,77.46,77.46,80800000.0
2008-11-27 05:42:00,77.46,77.46,77.39,77.41,210200000.0
2008-11-27 05:43:00,77.415,77.415,77.345,77.36,120400000.0
2008-11-27 05:44:00,77.36,77.385,77.355,77.385,66600000.0
2008-11-27 05:45:00,77.38,77.405,77.37,77.38,109000000.0
2008-11-27 05:46:00,77.38,77.415,77.375,77.395,77400000.0
2008-11-27 05:47:00,77.39,77.395,77.385,77.39,19200000.0
2008-11-27 05:48:00,77.385,77.39,77.36,77.36,329800000.0
2008-11-27 05:49:00,77.365,77.385,77.36,77.36,242599995.0
2008-11-27 05:50:00,77.36,77.36,77.29,77.32,372400000.0
2008-11-27 05:51:00,77.305,77.355,77.305,77.355,48800000.0
2008-11-27 05:52:00,77.345,77.37,77.33,77.37,80200000.0
2008-11-27 05:53:00,77.365,77.37,77.36,77.36,15400000.0
2008-11-27 05:54:00,77.37,77.385,77.36,77.385,31400000.0
2008-11-27 05:55:00,77.37,77.38,77.34,77.34,81800000.0
2008-11-27 05:56:00,77.35,77.355,77.305,77.32,52800000.0
2008-11-27 05:57:00,77.325,77.345,77.305,77.31,76200000.0
2008-11-27 05:58:00,77.31,77.32,77.305,77.32,61800000.0
2008-11-27 05:59:00,77.325,77.34,77.325,77.335,54000000.0
2008-11-27 06:00:00,77.335,77.4,77.325,77.345,118800000.0
2008-11-27 06:01:00,77.35,77.375,77.33,77.35,34800000.0
2008-11-27 06:02:00,77.355,77.395,77.355,77.365,34600000.0
2008-11-27 06:03:00,77.37,77.38,77.36,77.37,50400000.0
2008-11-27 06:04:00,77.365,77.375,77.34,77.34,51400000.0
2008-11-27 06:05:00,77.335,77.345,77.33,77.34,23400000.0
2008-11-27 06:06:00,77.345,77.355,77.34,77.35,55000000.0
2008-11-27 06:07:00,77.345,77.365,77.345,77.355,41600000.0
2008-11-27 06:08:00,77.35,77.35,77.335,77.345,25800000.0
2008-11-27 06:09:00,77.355,77.42,77.31,77.31,248000000.0
2008-11-27 06:10:00,77.315,77.345,77.31,77.31,65400000.0
2008-11-27 06:11:00,77.315,77.33,77.315,77.33,23600000.0
2008-11-27 06:12:00,77.325,77.335,77.32,77.33,22000000.0
2008-11-27 06:13:00,77.33,77.33,77.315,77.315,39000000.0
2008-11-27 06:14:00,77.32,77.325,77.31,77.32,63600000.0
2008-11-27 06:15:00,77.315,77.32,77.31,77.315,75000000.0
2008-11-27 06:16:00,77.315,77.33,77.315,77.33,22600000.0
2008-11-27 06:17:00,77.325,77.335,77.31,77.32,74000000.0
2008-11-27 06:18:00,77.315,77.315,77.31,77.31,630400000.0
2008-11-27 06:19:00,77.31,77.31,77.235,77.31,510400000.0
2008-11-27 06:20:00,77.31,77.335,77.31,77.335,360400000.0
2008-11-27 06:21:00,77.325,77.325,77.31,77.31,88400000.0
2008-11-27 06:22:00,77.31,77.31,77.31,77.31,160000000.0
2008-11-27 06:23:00,77.315,77.345,77.31,77.31,66000000.0
2008-11-27 06:24:00,77.31,77.37,77.28,77.345,128200000.0
2008-11-27 06:25:00,77.365,77.375,77.325,77.37,99200000.0
2008-11-27 06:26:00,77.37,77.38,77.36,77.36,27600000.0
2008-11-27 06:27:00,77.36,77.37,77.35,77.355,78000000.0
2008-11-27 06:28:00,77.35,77.38,77.35,77.365,87200000.0
2008-11-27 06:29:00,77.36,77.38,77.355,77.375,62400000.0
2008-11-27 06:30:00,77.37,77.385,77.37,77.38,51600000.0
2008-11-27 06:31:00,77.38,77.385,77.37,77.375,22800000.0
2008-11-27 06:32:00,77.365,77.365,77.365,77.365,9600000.0
2008-11-27 06:33:00,77.375,77.39,77.365,77.37,82200000.0
2008-11-27 06:34:00,77.365,77.39,77.365,77.39,106600000.0
2008-11-27 06:35:00,77.385,77.385,77.36,77.375,80600000.0
2008-11-27 06:36:00,77.375,77.395,77.375,77.38,49200000.0
2008-11-27 06:37:00,77.385,77.395,77.38,77.39,46200000.0
2008-11-27 06:38:00,77.39,77.39,77.365,77.375,41800000.0
2008-11-27 06:39:00,77.385,77.395,77.38,77.395,14000000.0
2008-11-27 06:40:00,77.395,77.395,77.39,77.39,8800000.0
2008-11-27 06:41:00,77.385,77.39,77.37,77.37,35000000.0
2008-11-27 06:42:00,77.375,77.39,77.375,77.39,26000000.0
2008-11-27 06:43:00,77.39,77.39,77.35,77.37,83400000.0
2008-11-27 06:44:00,77.375,77.375,77.36,77.36,15400000.0
2008-11-27 06:45:00,77.355,77.36,77.355,77.355,17600000.0
2008-11-27 06:46:00,77.355,77.36,77.35,77.355,25400000.0
2008-11-27 06:47:00,77.36,77.365,77.36,77.365,10400000.0
2008-11-27 06:48:00,77.365,77.365,77.32,77.325,68600000.0
2008-11-27 06:49:00,77.33,77.38,77.33,77.38,128600000.0
2008-11-27 06:50:00,77.375,77.415,77.37,77.405,21800000.0
2008-11-27 06:51:00,77.41,77.415,77.395,77.405,56800000.0
2008-11-27 06:52:00,77.4,77.405,77.4,77.405,13200000.0
2008-11-27 06:53:00,77.39,77.405,77.39,77.405,10600000.0
2008-11-27 06:54:00,77.405,77.41,77.405,77.41,7400000.0
2008-11-27 06:55:00,77.4,77.4,77.385,77.385,8000000.0
2008-11-27 06:56:00,77.385,77.395,77.375,77.385,34800000.0
2008-11-27 06:57:00,77.38,77.395,77.38,77.395,5000000.0
2008-11-27 06:58:00,77.385,77.385,77.355,77.355,46800000.0
2008-11-27 06:59:00,77.36,77.38,77.36,77.37,26600000.0
2008-11-27 07:00:00,77.375,77.38,77.375,77.38,8400000.0
2008-11-27 07:01:00,77.375,77.375,77.37,77.375,5600000.0
2008-11-27 07:02:00,77.37,77.375,77.37,77.375,4200000.0
2008-11-27 07:03:00,77.37,77.37,77.335,77.335,22400000.0
2008-11-27 07:04:00,77.335,77.375,77.33,77.355,125600000.0
2008-11-27 07:05:00,77.36,77.37,77.335,77.36,64400000.0
2008-11-27 07:06:00,77.36,77.365,77.345,77.35,128800000.0
2008-11-27 07:07:00,77.35,77.355,77.345,77.35,29400000.0
2008-11-27 07:08:00,77.35,77.36,77.35,77.355,12200000.0
2008-11-27 07:09:00,77.35,77.35,77.325,77.335,81400000.0
2008-11-27 07:10:00,77.335,77.34,77.315,77.32,58600000.0
2008-11-27 07:11:00,77.33,77.39,77.32,77.365,149400000.0
2008-11-27 07:12:00,77.35,77.42,77.35,77.42,69400000.0
2008-11-27 07:13:00,77.415,77.43,77.4,77.42,114400000.0
2008-11-27 07:14:00,77.42,77.44,77.42,77.43,55600000.0
2008-11-27 07:15:00,77.43,77.455,77.43,77.455,44200000.0
2008-11-27 07:16:00,77.46,77.475,77.44,77.45,85800000.0
2008-11-27 07:17:00,77.455,77.455,77.43,77.43,106400000.0
2008-11-27 07:18:00,77.435,77.465,77.425,77.455,120200000.0
2008-11-27 07:19:00,77.45,77.455,77.41,77.435,108400000.0
2008-11-27 07:20:00,77.44,77.44,77.415,77.415,12000000.0
2008-11-27 07:21:00,77.415,77.42,77.4,77.4,59200000.0
2008-11-27 07:22:00,77.4,77.41,77.4,77.405,27000000.0
2008-11-27 07:23:00,77.405,77.41,77.37,77.375,80000000.0
2008-11-27 07:24:00,77.375,77.395,77.375,77.395,42800000.0
2008-11-27 07:25:00,77.39,77.39,77.365,77.365,32600000.0
2008-11-27 07:26:00,77.36,77.38,77.36,77.365,78400000.0
2008-11-27 07:27:00,77.365,77.38,77.365,77.37,51600000.0
2008-11-27 07:28:00,77.37,77.375,77.365,77.375,33400000.0
2008-11-27 07:29:00,77.38,77.395,77.365,77.375,142200000.0
2008-11-27 07:30:00,77.375,77.375,77.355,77.355,64800000.0
2008-11-27 07:31:00,77.355,77.365,77.345,77.365,14200000.0
2008-11-27 07:32:00,77.37,77.385,77.355,77.375,47600000.0
2008-11-27 07:33:00,77.375,77.385,77.36,77.37,50000000.0
2008-11-27 07:34:00,77.37,77.375,77.37,77.375,10400000.0
2008-11-27 07:35:00,77.355,77.36,77.355,77.36,10600000.0
2008-11-27 07:36:00,77.355,77.405,77.35,77.405,58400000.0
2008-11-27 07:37:00,77.4,77.42,77.4,77.415,14000000.0
2008-11-27 07:38:00,77.43,77.43,77.385,77.4,69400000.0
2008-11-27 07:39:00,77.39,77.4,77.375,77.38,55200000.0
2008-11-27 07:40:00,77.38,77.385,77.37,77.375,63200000.0
2008-11-27 07:41:00,77.36,77.39,77.36,77.38,96999999.0
2008-11-27 07:42:00,77.38,77.39,77.375,77.39,62800000.0
2008-11-27 07:43:00,77.385,77.385,77.38,77.38,8600000.0
2008-11-27 07:44:00,77.37,77.395,77.37,77.395,15000000.0
2008-11-27 07:45:00,77.405,77.405,77.405,77.405,3800000.0
2008-11-27 07:46:00,77.405,77.415,77.395,77.395,8800000.0
2008-11-27 07:47:00,77.395,77.4,77.39,77.395,33400000.0
2008-11-27 07:48:00,77.39,77.4,77.385,77.4,38400000.0
2008-11-27 07:49:00,77.395,77.41,77.395,77.405,8400000.0
2008-11-27 07:50:00,77.395,77.415,77.395,77.415,4800000.0
2008-11-27 07:51:00,77.41,77.41,77.405,77.41,14000000.0
2008-11-27 07:52:00,77.395,77.415,77.38,77.415,50400000.0
2008-11-27 07:53:00,77.415,77.415,77.39,77.405,51200000.0
2008-11-27 07:54:00,77.405,77.415,77.405,77.415,10400000.0
2008-11-27 07:55:00,77.41,77.42,77.41,77.415,21600000.0
2008-11-27 07:56:00,77.425,77.43,77.42,77.43,35600000.0
2008-11-27 07:57:00,77.44,77.45,77.425,77.45,35000000.0
2008-11-27 07:58:00,77.445,77.465,77.375,77.46,110700000.0
2008-11-27 07:59:00,77.46,77.48,77.395,77.48,82600000.0
2008-11-27 08:00:00,77.475,77.49,77.47,77.49,74800000.0
2008-11-27 08:01:00,77.49,77.525,77.45,77.455,123200000.0
2008-11-27 08:02:00,77.47,77.48,77.465,77.48,16000000.0
2008-11-27 08:03:00,77.475,77.545,77.475,77.545,66800000.0
2008-11-27 08:04:00,77.55,77.555,77.545,77.555,22200000.0
2008-11-27 08:05:00,77.545,77.545,77.535,77.54,16400000.0
2008-11-27 08:06:00,77.535,77.57,77.505,77.52,97800000.0
2008-11-27 08:07:00,77.54,77.54,77.52,77.52,120000000.0
2008-11-27 08:08:00,77.52,77.52,77.455,77.475,182400000.0
2008-11-27 08:09:00,77.47,77.505,77.465,77.5,61200000.0
2008-11-27 08:10:00,77.5,77.515,77.48,77.485,36800000.0
2008-11-27 08:11:00,77.49,77.51,77.49,77.51,28600000.0
2008-11-27 08:12:00,77.515,77.525,77.5,77.525,68800000.0
2008-11-27 08:13:00,77.55,77.575,77.545,77.56,157200000.0
2008-11-27 08:14:00,77.565,77.605,77.565,77.585,149400000.0
2008-11-27 08:15:00,77.585,77.62,77.58,77.6,135400000.0
2008-11-27 08:16:00,77.59,77.61,77.585,77.6,51600000.0
2008-11-27 08:17:00,77.6,77.6,77.555,77.575,117000000.0
2008-11-27 08:18:00,77.57,77.605,77.565,77.59,46000000.0
2008-11-27 08:19:00,77.59,77.59,77.575,77.575,53400000.0
2008-11-27 08:20:00,77.575,77.575,77.565,77.575,8600000.0
2008-11-27 08:21:00,77.575,77.575,77.54,77.54,97000000.0
2008-11-27 08:22:00,77.54,77.545,77.505,77.51,106800000.0
2008-11-27 08:23:00,77.505,77.53,77.505,77.51,129600000.0
2008-11-27 08:24:00,77.515,77.515,77.51,77.51,15200000.0
2008-11-27 08:25:00,77.51,77.515,77.49,77.49,77000000.0
2008-11-27 08:26:00,77.49,77.515,77.49,77.51,149000000.0
2008-11-27 08:27:00,77.515,77.515,77.49,77.49,153000000.0
2008-11-27 08:28:00,77.49,77.49,77.49,77.49,128000000.0
2008-11-27 08:29:00,77.48,77.49,77.42,77.43,107600000.0
2008-11-27 08:30:00,77.43,77.445,77.425,77.44,67600000.0
2008-11-27 08:31:00,77.445,77.45,77.43,77.44,69800000.0
2008-11-27 08:32:00,77.44,77.44,77.44,77.44,63600000.0
2008-11-27 08:33:00,77.445,77.495,77.445,77.48,90600000.0
2008-11-27 08:34:00,77.48,77.48,77.47,77.48,29800000.0
2008-11-27 08:35:00,77.48,77.505,77.48,77.49,54000000.0
2008-11-27 08:36:00,77.49,77.505,77.46,77.46,56400000.0
2008-11-27 08:37:00,77.46,77.46,77.45,77.45,13400000.0
2008-11-27 08:38:00,77.465,77.48,77.465,77.48,37200000.0
2008-11-27 08:39:00,77.48,77.49,77.47,77.48,51000000.0
2008-11-27 08:40:00,77.48,77.51,77.48,77.505,29400000.0
2008-11-27 08:41:00,77.51,77.51,77.5,77.5,14000000.0
2008-11-27 08:42:00,77.5,77.515,77.5,77.5,28000000.0
2008-11-27 08:43:00,77.505,77.51,77.495,77.505,60600000.0
2008-11-27 08:44:00,77.505,77.505,77.495,77.495,15000000.0
2008-11-27 08:45:00,77.495,77.5,77.485,77.485,9200000.0
2008-11-27 08:46:00,77.49,77.505,77.485,77.5,13800000.0
2008-11-27 08:47:00,77.495,77.5,77.46,77.475,21200000.0
2008-11-27 08:48:00,77.475,77.48,77.46,77.465,49600000.0
2008-11-27 08:49:00,77.465,77.495,77.46,77.47,46400000.0
2008-11-27 08:50:00,77.475,77.49,77.475,77.475,35000000.0
2008-11-27 08:51:00,77.475,77.48,77.47,77.48,18200000.0
2008-11-27 08:52:00,77.48,77.495,77.48,77.495,36400000.0
2008-11-27 08:53:00,77.495,77.495,77.49,77.49,39200000.0
2008-11-27 08:54:00,77.485,77.485,77.48,77.485,11200000.0
2008-11-27 08:55:00,77.495,77.495,77.465,77.475,26600000.0
2008-11-27 08:56:00,77.475,77.475,77.465,77.47,18200000.0
2008-11-27 08:57:00,77.47,77.485,77.47,77.48,21000000.0
2008-11-27 08:58:00,77.485,77.495,77.485,77.49,25200000.0
2008-11-27 08:59:00,77.49,77.495,77.49,77.49,33600000.0
2008-11-27 09:00:00,77.49,77.495,77.48,77.48,15400000.0
2008-11-27 09:01:00,77.48,77.495,77.48,77.49,28000000.0
2008-11-27 09:02:00,77.49,77.505,77.45,77.465,35000000.0
2008-11-27 09:03:00,77.46,77.475,77.46,77.47,16800000.0
2008-11-27 09:04:00,77.455,77.465,77.45,77.455,45800000.0
2008-11-27 09:05:00,77.45,77.465,77.45,77.46,54000000.0
2008-11-27 09:06:00,77.46,77.475,77.45,77.475,53800000.0
2008-11-27 09:07:00,77.475,77.475,77.47,77.47,25400000.0
2008-11-27 09:08:00,77.475,77.495,77.445,77.495,78000000.0
2008-11-27 09:09:00,77.495,77.495,77.46,77.47,103600000.0
2008-11-27 09:10:00,77.47,77.47,77.46,77.465,16800000.0
2008-11-27 09:11:00,77.46,77.47,77.46,77.465,14000000.0
2008-11-27 09:12:00,77.46,77.475,77.46,77.47,15400000.0
2008-11-27 09:13:00,77.475,77.475,77.45,77.465,44800000.0
2008-11-27 09:14:00,77.465,77.47,77.445,77.46,28000000.0
2008-11-27 09:15:00,77.46,77.47,77.435,77.44,96600000.0
2008-11-27 09:16:00,77.44,77.47,77.44,77.465,56000000.0
2008-11-27 09:17:00,77.455,77.455,77.445,77.445,8000000.0
2008-11-27 09:18:00,77.44,77.455,77.44,77.45,16000000.0
2008-11-27 09:19:00,77.45,77.45,77.445,77.445,10400000.0
2008-11-27 09:20:00,77.445,77.465,77.445,77.465,28800000.0
2008-11-27 09:21:00,77.47,77.485,77.445,77.45,104800000.0
2008-11-27 09:22:00,77.45,77.465,77.435,77.455,96800000.0
2008-11-27 09:23:00,77.455,77.465,77.425,77.425,99400000.0
2008-11-27 09:24:00,77.425,77.44,77.415,77.42,90600000.0
2008-11-27 09:25:00,77.41,77.41,77.28,77.28,436600000.0
2008-11-27 09:26:00,77.275,77.29,77.245,77.26,154600000.0
2008-11-27 09:27:00,77.26,77.285,77.255,77.265,136400000.0
2008-11-27 09:28:00,77.265,77.285,77.245,77.285,236400000.0
2008-11-27 09:29:00,77.285,77.285,77.255,77.27,115600000.0
2008-11-27 09:30:00,77.27,77.275,77.24,77.245,318200000.0
2008-11-27 09:31:00,77.25,77.255,77.245,77.255,56400000.0
2008-11-27 09:32:00,77.245,77.33,77.245,77.275,359599999.0
2008-11-27 09:33:00,77.275,77.3,77.27,77.295,250200000.0
2008-11-27 09:34:00,77.3,77.325,77.25,77.315,407600000.0
2008-11-27 09:35:00,77.31,77.345,77.29,77.305,140800000.0
2008-11-27 09:36:00,77.32,77.43,77.32,77.405,74600000.0
2008-11-27 09:37:00,77.41,77.415,77.325,77.34,150000000.0
2008-11-27 09:38:00,77.34,77.35,77.34,77.35,186800000.0
2008-11-27 09:39:00,77.35,77.35,77.34,77.34,463800000.0
2008-11-27 09:40:00,77.34,77.34,77.34,77.34,328000000.0
2008-11-27 09:41:00,77.36,77.365,77.345,77.355,148400000.0
2008-11-27 09:42:00,77.35,77.39,77.34,77.36,245400000.0
2008-11-27 09:43:00,77.36,77.39,77.335,77.335,38200000.0
2008-11-27 09:44:00,77.35,77.39,77.34,77.35,101400000.0
2008-11-27 09:45:00,77.35,77.35,77.35,77.35,129400000.0
2008-11-27 09:46:00,77.35,77.36,77.35,77.35,49800000.0
2008-11-27 09:47:00,77.36,77.36,77.35,77.35,44600000.0
2008-11-27 09:48:00,77.35,77.35,77.35,77.35,64800000.0
2008-11-27 09:49:00,77.35,77.35,77.35,77.35,64800000.0
2008-11-27 09:50:00,77.35,77.35,77.35,77.35,50400000.0
2008-11-27 09:51:00,77.35,77.35,77.35,77.35,97200000.0
2008-11-27 09:52:00,77.35,77.375,77.35,77.355,88800000.0
2008-11-27 09:53:00,77.355,77.36,77.355,77.355,7000000.0
2008-11-27 09:54:00,77.355,77.375,77.355,77.375,39400000.0
2008-11-27 09:55:00,77.37,77.425,77.37,77.425,52800000.0
2008-11-27 09:56:00,77.42,77.435,77.39,77.43,81800000.0
2008-11-27 09:57:00,77.45,77.47,77.435,77.47,37000000.0
2008-11-27 09:58:00,77.465,77.47,77.43,77.43,53600000.0
2008-11-27 09:59:00,77.435,77.435,77.355,77.365,104000000.0
2008-11-27 10:00:00,77.365,77.45,77.355,77.45,173600000.0
2008-11-27 10:01:00,77.45,77.485,77.44,77.47,66600000.0
2008-11-27 10:02:00,77.465,77.5,77.465,77.5,32400000.0
2008-11-27 10:03:00,77.48,77.49,77.46,77.475,18200000.0
2008-11-27 10:04:00,77.47,77.495,77.445,77.475,64400000.0
2008-11-27 10:05:00,77.48,77.505,77.48,77.505,30800000.0
2008-11-27 10:06:00,77.51,77.52,77.44,77.445,68400000.0
2008-11-27 10:07:00,77.44,77.465,77.42,77.465,35400000.0
2008-11-27 10:08:00,77.46,77.47,77.46,77.47,7000000.0
2008-11-27 10:09:00,77.485,77.49,77.435,77.44,83000000.0
2008-11-27 10:10:00,77.44,77.475,77.435,77.455,114800000.0
2008-11-27 10:11:00,77.42,77.43,77.415,77.42,75800000.0
2008-11-27 10:12:00,77.42,77.42,77.39,77.415,69400000.0
2008-11-27 10:13:00,77.425,77.49,77.395,77.47,114800000.0
2008-11-27 10:14:00,77.465,77.465,77.43,77.455,46800000.0
2008-11-27 10:15:00,77.475,77.51,77.445,77.445,37400000.0
2008-11-27 10:16:00,77.44,77.455,77.43,77.45,126000000.0
2008-11-27 10:17:00,77.455,77.475,77.445,77.46,36400000.0
2008-11-27 10:18:00,77.47,77.48,77.45,77.47,54200000.0
2008-11-27 10:19:00,77.47,77.47,77.44,77.47,24200000.0
2008-11-27 10:20:00,77.47,77.47,77.45,77.45,30800000.0
2008-11-27 10:21:00,77.45,77.465,77.415,77.42,118200000.0
2008-11-27 10:22:00,77.42,77.435,77.405,77.43,59600000.0
2008-11-27 10:23:00,77.425,77.45,77.425,77.44,11200000.0
2008-11-27 10:24:00,77.435,77.44,77.42,77.43,23800000.0
2008-11-27 10:25:00,77.425,77.435,77.425,77.435,9800000.0
2008-11-27 10:26:00,77.43,77.43,77.42,77.425,11200000.0
2008-11-27 10:27:00,77.425,77.435,77.425,77.425,18200000.0
2008-11-27 10:28:00,77.425,77.48,77.415,77.415,36400000.0
2008-11-27 10:29:00,77.405,77.535,77.4,77.535,229600000.0
2008-11-27 10:30:00,77.535,77.54,77.47,77.485,167200000.0
2008-11-27 10:31:00,77.485,77.545,77.48,77.48,397400000.0
2008-11-27 10:32:00,77.48,77.48,77.48,77.48,548200000.0
2008-11-27 10:33:00,77.48,77.525,77.47,77.48,458600000.0
2008-11-27 10:34:00,77.47,77.52,77.47,77.48,953199988.0
2008-11-27 10:35:00,77.48,77.49,77.48,77.49,416599990.0
2008-11-27 10:36:00,77.495,77.54,77.49,77.53,147000000.0
2008-11-27 10:37:00,77.53,77.555,77.505,77.51,51200000.0
2008-11-27 10:38:00,77.51,77.51,77.495,77.495,19600000.0
2008-11-27 10:39:00,77.49,77.49,77.435,77.445,230399999.0
2008-11-27 10:40:00,77.445,77.445,77.355,77.41,53400000.0
2008-11-27 10:41:00,77.405,77.41,77.355,77.4,28600000.0
2008-11-27 10:42:00,77.4,77.4,77.27,77.305,78700000.0
2008-11-27 10:43:00,77.235,77.38,77.235,77.355,385400005.0
2008-11-27 10:44:00,77.35,77.395,77.345,77.385,27800000.0
2008-11-27 10:45:00,77.375,77.43,77.35,77.36,61800000.0
2008-11-27 10:46:00,77.355,77.355,77.35,77.35,672599999.0
2008-11-27 10:47:00,77.35,77.35,77.35,77.35,337400000.0
2008-11-27 10:48:00,77.35,77.35,77.35,77.35,240000000.0
2008-11-27 10:49:00,77.35,77.35,77.305,77.35,219000000.0
2008-11-27 10:50:00,77.35,77.35,77.31,77.315,87400000.0
2008-11-27 10:51:00,77.31,77.315,77.285,77.315,29800000.0
2008-11-27 10:52:00,77.31,77.33,77.31,77.33,11600000.0
2008-11-27 10:53:00,77.335,77.385,77.33,77.375,86000000.0
2008-11-27 10:54:00,77.37,77.38,77.34,77.38,61400000.0
2008-11-27 10:55:00,77.375,77.385,77.36,77.385,15400000.0
2008-11-27 10:56:00,77.39,77.395,77.38,77.39,28000000.0
2008-11-27 10:57:00,77.375,77.385,77.375,77.38,18200000.0
2008-11-27 10:58:00,77.375,77.375,77.335,77.335,18200000.0
2008-11-27 10:59:00,77.34,77.375,77.32,77.32,60400000.0
2008-11-27 11:00:00,77.32,77.355,77.315,77.345,87800000.0
2008-11-27 11:01:00,77.345,77.355,77.345,77.355,19600000.0
2008-11-27 11:02:00,77.36,77.37,77.36,77.36,11200000.0
2008-11-27 11:03:00,77.365,77.37,77.355,77.37,19600000.0
2008-11-27 11:04:00,77.37,77.385,77.355,77.365,32200000.0
2008-11-27 11:05:00,77.365,77.38,77.365,77.365,37800000.0
2008-11-27 11:06:00,77.36,77.38,77.355,77.37,56000000.0
2008-11-27 11:07:00,77.365,77.365,77.35,77.355,23800000.0
2008-11-27 11:08:00,77.36,77.38,77.36,77.38,14000000.0
2008-11-27 11:09:00,77.38,77.385,77.375,77.38,16800000.0
2008-11-27 11:10:00,77.375,77.47,77.375,77.465,44800000.0
2008-11-27 11:11:00,77.47,77.515,77.47,77.48,79800000.0
2008-11-27 11:12:00,77.49,77.495,77.475,77.48,23800000.0
2008-11-27 11:13:00,77.48,77.48,77.46,77.46,9800000.0
2008-11-27 11:14:00,77.46,77.5,77.46,77.49,42000000.0
2008-11-27 11:15:00,77.49,77.49,77.41,77.42,358399992.0
2008-11-27 11:16:00,77.42,77.425,77.41,77.425,91599997.0
2008-11-27 11:17:00,77.425,77.455,77.41,77.425,138600000.0
2008-11-27 11:18:00,77.43,77.51,77.425,77.5,107600000.0
2008-11-27 11:19:00,77.495,77.5,77.45,77.45,59200000.0
2008-11-27 11:20:00,77.46,77.48,77.42,77.43,193600000.0
2008-11-27 11:21:00,77.43,77.445,77.39,77.395,42000000.0
2008-11-27 11:22:00,77.385,77.43,77.385,77.43,27200000.0
2008-11-27 11:23:00,77.425,77.45,77.405,77.42,88600000.0
2008-11-27 11:24:00,77.415,77.425,77.4,77.4,37000000.0
2008-11-27 11:25:00,77.41,77.43,77.405,77.405,44800000.0
2008-11-27 11:26:00,77.4,77.475,77.4,77.435,50400000.0
2008-11-27 11:27:00,77.44,77.45,77.44,77.445,14000000.0
2008-11-27 11:28:00,77.44,77.445,77.44,77.445,9800000.0
2008-11-27 11:29:00,77.445,77.47,77.435,77.435,52000000.0
2008-11-27 11:30:00,77.435,77.445,77.43,77.44,43000000.0
2008-11-27 11:31:00,77.445,77.465,77.44,77.46,39800000.0
2008-11-27 11:32:00,77.455,77.465,77.425,77.425,42000000.0
2008-11-27 11:33:00,77.435,77.44,77.425,77.44,36400000.0
2008-11-27 11:34:00,77.445,77.46,77.435,77.46,71400000.0
2008-11-27 11:35:00,77.46,77.465,77.445,77.45,56000000.0
2008-11-27 11:36:00,77.455,77.455,77.42,77.425,49000000.0
2008-11-27 11:37:00,77.42,77.455,77.42,77.45,130800000.0
2008-11-27 11:38:00,77.44,77.45,77.41,77.41,117200000.0
2008-11-27 11:39:00,77.415,77.435,77.39,77.415,71800000.0
2008-11-27 11:40:00,77.41,77.42,77.395,77.41,71200000.0
2008-11-27 11:41:00,77.415,77.46,77.415,77.46,35000000.0
2008-11-27 11:42:00,77.455,77.54,77.45,77.53,90600000.0
2008-11-27 11:43:00,77.525,77.545,77.49,77.53,72400000.0
2008-11-27 11:44:00,77.535,77.585,77.505,77.545,78500000.0
2008-11-27 11:45:00,77.55,77.565,77.545,77.56,46000000.0
2008-11-27 11:46:00,77.56,77.605,77.53,77.58,78400000.0
2008-11-27 11:47:00,77.58,77.6,77.57,77.575,131600000.0
2008-11-27 11:48:00,77.57,77.685,77.57,77.68,103400000.0
2008-11-27 11:49:00,77.68,77.735,77.65,77.695,272600000.0
2008-11-27 11:50:00,77.69,77.85,77.69,77.78,105000000.0
2008-11-27 11:51:00,77.785,77.83,77.77,77.825,140600000.0
2008-11-27 11:52:00,77.83,77.86,77.805,77.84,76000000.0
2008-11-27 11:53:00,77.8,77.875,77.8,77.865,54600000.0
2008-11-27 11:54:00,77.87,77.875,77.76,77.76,78600000.0
2008-11-27 11:55:00,77.765,77.765,77.675,77.69,119600000.0
2008-11-27 11:56:00,77.7,77.725,77.67,77.725,210000006.0
2008-11-27 11:57:00,77.73,77.74,77.67,77.67,77200000.0
2008-11-27 11:58:00,77.685,77.77,77.685,77.755,70200000.0
2008-11-27 11:59:00,77.75,77.755,77.72,77.74,50600000.0
2008-11-27 12:00:00,77.74,77.75,77.71,77.725,48000000.0
2008-11-27 12:01:00,77.73,77.735,77.705,77.705,37800000.0
2008-11-27 12:02:00,77.705,77.705,77.66,77.66,71000000.0
2008-11-27 12:03:00,77.66,77.685,77.66,77.665,36400000.0
2008-11-27 12:04:00,77.67,77.675,77.665,77.665,22400000.0
2008-11-27 12:05:00,77.665,77.67,77.625,77.625,38600000.0
2008-11-27 12:06:00,77.625,77.65,77.625,77.645,68200000.0
2008-11-27 12:07:00,77.65,77.675,77.65,77.665,33600000.0
2008-11-27 12:08:00,77.67,77.685,77.665,77.68,61800000.0
2008-11-27 12:09:00,77.685,77.685,77.675,77.675,9800000.0
2008-11-27 12:10:00,77.695,77.695,77.67,77.685,23000000.0
2008-11-27 12:11:00,77.69,77.7,77.685,77.695,17200000.0
2008-11-27 12:12:00,77.695,77.71,77.685,77.71,12600000.0
2008-11-27 12:13:00,77.705,77.765,77.695,77.765,69400000.0
2008-11-27 12:14:00,77.78,77.835,77.77,77.805,89800000.0
2008-11-27 12:15:00,77.8,77.8,77.745,77.76,55400000.0
2008-11-27 12:16:00,77.75,77.765,77.735,77.755,44800000.0
2008-11-27 12:17:00,77.76,77.775,77.75,77.75,25200000.0
2008-11-27 12:18:00,77.735,77.76,77.73,77.745,44800000.0
2008-11-27 12:19:00,77.74,77.775,77.74,77.77,50400000.0
2008-11-27 12:20:00,77.765,77.77,77.755,77.76,22400000.0
2008-11-27 12:21:00,77.755,77.765,77.74,77.74,48800000.0
2008-11-27 12:22:00,77.75,77.755,77.695,77.695,35600000.0
2008-11-27 12:23:00,77.715,77.735,77.61,77.64,94000000.0
2008-11-27 12:24:00,77.64,77.72,77.64,77.7,107400000.0
2008-11-27 12:25:00,77.705,77.71,77.675,77.695,51800000.0
2008-11-27 12:26:00,77.69,77.69,77.67,77.68,21000000.0
2008-11-27 12:27:00,77.68,77.68,77.62,77.635,70400000.0
2008-11-27 12:28:00,77.63,77.67,77.63,77.655,57400000.0
2008-11-27 12:29:00,77.64,77.655,77.64,77.64,57200000.0
2008-11-27 12:30:00,77.64,77.66,77.625,77.66,62200000.0
2008-11-27 12:31:00,77.655,77.68,77.645,77.655,88000000.0
2008-11-27 12:32:00,77.65,77.655,77.64,77.645,27200000.0
2008-11-27 12:33:00,77.64,77.655,77.635,77.655,22400000.0
2008-11-27 12:34:00,77.65,77.65,77.61,77.64,51400000.0
2008-11-27 12:35:00,77.635,77.665,77.635,77.665,26800000.0
2008-11-27 12:36:00,77.665,77.665,77.655,77.66,9800000.0
2008-11-27 12:37:00,77.675,77.71,77.65,77.685,37000000.0
2008-11-27 12:38:00,77.68,77.68,77.675,77.675,5600000.0
2008-11-27 12:39:00,77.665,77.68,77.65,77.68,25200000.0
2008-11-27 12:40:00,77.67,77.67,77.62,77.62,23800000.0
2008-11-27 12:41:00,77.63,77.65,77.615,77.62,158800000.0
2008-11-27 12:42:00,77.625,77.63,77.615,77.615,56400000.0
2008-11-27 12:43:00,77.615,77.655,77.61,77.625,243600000.0
2008-11-27 12:44:00,77.62,77.63,77.62,77.625,171000000.0
2008-11-27 12:45:00,77.645,77.685,77.645,77.66,68400000.0
2008-11-27 12:46:00,77.66,77.715,77.65,77.715,21400000.0
2008-11-27 12:47:00,77.715,77.715,77.7,77.71,21600000.0
2008-11-27 12:48:00,77.7,77.71,77.695,77.71,43200000.0
2008-11-27 12:49:00,77.715,77.725,77.715,77.715,12600000.0
2008-11-27 12:50:00,77.72,77.725,77.71,77.71,25200000.0
2008-11-27 12:51:00,77.715,77.74,77.7,77.725,69200000.0
2008-11-27 12:52:00,77.73,77.75,77.725,77.75,33600000.0
2008-11-27 12:53:00,77.74,77.75,77.65,77.69,171100000.0
2008-11-27 12:54:00,77.69,77.755,77.67,77.715,217800001.0
2008-11-27 12:55:00,77.72,77.785,77.72,77.72,79400000.0
2008-11-27 12:56:00,77.72,77.775,77.72,77.74,24000000.0
2008-11-27 12:57:00,77.725,77.725,77.71,77.725,16600000.0
2008-11-27 12:58:00,77.75,77.77,77.72,77.745,9800000.0
2008-11-27 12:59:00,77.76,77.76,77.735,77.755,26600000.0
2008-11-27 13:00:00,77.755,77.82,77.725,77.81,64600000.0
2008-11-27 13:01:00,77.82,77.91,77.8,77.88,111600000.0
2008-11-27 13:02:00,77.88,77.88,77.81,77.855,582800004.0
2008-11-27 13:03:00,77.85,77.89,77.85,77.89,23800000.0
2008-11-27 13:04:00,77.89,77.915,77.875,77.875,25200000.0
2008-11-27 13:05:00,77.875,77.9,77.86,77.885,37800000.0
2008-11-27 13:06:00,77.88,77.885,77.85,77.85,40600000.0
2008-11-27 13:07:00,77.85,77.855,77.765,77.77,51200000.0
2008-11-27 13:08:00,77.775,77.8,77.77,77.79,49800000.0
2008-11-27 13:09:00,77.79,77.825,77.79,77.805,46600000.0
2008-11-27 13:10:00,77.8,77.805,77.79,77.8,27600000.0
2008-11-27 13:11:00,77.795,77.795,77.78,77.795,10800000.0
2008-11-27 13:12:00,77.79,77.805,77.79,77.795,13000000.0
2008-11-27 13:13:00,77.79,77.82,77.785,77.815,25600000.0
2008-11-27 13:14:00,77.815,77.815,77.805,77.81,19600000.0
2008-11-27 13:15:00,77.82,77.835,77.82,77.835,17600000.0
2008-11-27 13:16:00,77.84,77.855,77.84,77.845,9800000.0
2008-11-27 13:17:00,77.85,77.86,77.845,77.86,16800000.0
2008-11-27 13:18:00,77.85,77.855,77.835,77.845,25400000.0
2008-11-27 13:19:00,77.86,77.865,77.77,77.79,53000000.0
2008-11-27 13:20:00,77.79,77.81,77.67,77.715,60400000.0
2008-11-27 13:21:00,77.72,77.72,77.465,77.475,351200000.0
2008-11-27 13:22:00,77.475,77.735,77.47,77.68,417000000.0
2008-11-27 13:23:00,77.68,77.68,77.54,77.635,183000000.0
2008-11-27 13:24:00,77.635,77.67,77.575,77.59,72800000.0
2008-11-27 13:25:00,77.595,77.655,77.595,77.635,30600000.0
2008-11-27 13:26:00,77.635,77.635,77.575,77.625,85600000.0
2008-11-27 13:27:00,77.62,77.64,77.585,77.625,143400000.0
2008-11-27 13:28:00,77.615,77.625,77.58,77.58,79600000.0
2008-11-27 13:29:00,77.585,77.645,77.58,77.64,60200000.0
2008-11-27 13:30:00,77.64,77.675,77.635,77.665,86800000.0
2008-11-27 13:31:00,77.655,77.66,77.61,77.61,28600000.0
2008-11-27 13:32:00,77.615,77.615,77.6,77.6,94000000.0
2008-11-27 13:33:00,77.6,77.6,77.6,77.6,48000000.0
2008-11-27 13:34:00,77.6,77.6,77.6,77.6,354800000.0
2008-11-27 13:35:00,77.6,77.6,77.6,77.6,114800000.0
2008-11-27 13:36:00,77.6,77.645,77.585,77.6,236600000.0
2008-11-27 13:37:00,77.6,77.63,77.6,77.625,55800000.0
2008-11-27 13:38:00,77.62,77.64,77.62,77.625,9800000.0
2008-11-27 13:39:00,77.625,77.645,77.625,77.64,16800000.0
2008-11-27 13:40:00,77.64,77.645,77.635,77.64,26600000.0
2008-11-27 13:41:00,77.64,77.655,77.64,77.64,33400000.0
2008-11-27 13:42:00,77.64,77.64,77.635,77.635,2800000.0
2008-11-27 13:43:00,77.63,77.63,77.62,77.625,24800000.0
2008-11-27 13:44:00,77.63,77.635,77.63,77.635,11200000.0
2008-11-27 13:45:00,77.63,77.635,77.61,77.615,36400000.0
2008-11-27 13:46:00,77.61,77.62,77.61,77.615,17600000.0
2008-11-27 13:47:00,77.62,77.62,77.615,77.62,4000000.0
2008-11-27 13:48:00,77.615,77.62,77.605,77.61,50400000.0
2008-11-27 13:49:00,77.605,77.63,77.605,77.63,45600000.0
2008-11-27 13:50:00,77.635,77.65,77.63,77.635,83800000.0
2008-11-27 13:51:00,77.635,77.65,77.635,77.65,47800000.0
2008-11-27 13:52:00,77.65,77.655,77.645,77.65,22600000.0
2008-11-27 13:53:00,77.645,77.645,77.645,77.645,1400000.0
2008-11-27 13:54:00,77.645,77.645,77.64,77.645,7000000.0
2008-11-27 13:55:00,77.625,77.63,77.62,77.63,16000000.0
2008-11-27 13:56:00,77.635,77.665,77.635,77.645,83400000.0
2008-11-27 13:57:00,77.645,77.75,77.64,77.75,66000000.0
2008-11-27 13:58:00,77.745,77.76,77.695,77.695,51000000.0
2008-11-27 13:59:00,77.68,77.695,77.62,77.63,86000000.0
2008-11-27 14:00:00,77.635,77.635,77.59,77.61,29400000.0
2008-11-27 14:01:00,77.625,77.65,77.595,77.61,34600000.0
2008-11-27 14:02:00,77.62,77.62,77.55,77.575,77200000.0
2008-11-27 14:03:00,77.575,77.575,77.505,77.52,107800000.0
2008-11-27 14:04:00,77.52,77.525,77.45,77.48,161000000.0
2008-11-27 14:05:00,77.475,77.54,77.465,77.515,73800000.0
2008-11-27 14:06:00,77.51,77.51,77.445,77.45,69200000.0
2008-11-27 14:07:00,77.455,77.51,77.45,77.51,17000000.0
2008-11-27 14:08:00,77.51,77.515,77.49,77.49,7000000.0
2008-11-27 14:09:00,77.495,77.525,77.475,77.495,61000000.0
2008-11-27 14:10:00,77.495,77.495,77.465,77.465,36600000.0
2008-11-27 14:11:00,77.47,77.49,77.42,77.45,41400000.0
2008-11-27 14:12:00,77.44,77.465,77.425,77.45,62200000.0
2008-11-27 14:13:00,77.45,77.48,77.45,77.48,77400000.0
2008-11-27 14:14:00,77.475,77.475,77.42,77.42,42400000.0
2008-11-27 14:15:00,77.42,77.42,77.4,77.4,633000000.0
2008-11-27 14:16:00,77.4,77.435,77.4,77.41,599600007.0
2008-11-27 14:17:00,77.41,77.425,77.4,77.425,97400000.0
2008-11-27 14:18:00,77.425,77.425,77.375,77.39,67800000.0
2008-11-27 14:19:00,77.4,77.4,77.365,77.375,9800000.0
2008-11-27 14:20:00,77.375,77.375,77.35,77.35,41000000.0
2008-11-27 14:21:00,77.365,77.365,77.34,77.365,156500000.0
2008-11-27 14:22:00,77.355,77.39,77.315,77.33,79000000.0
2008-11-27 14:23:00,77.335,77.36,77.33,77.35,40200000.0
2008-11-27 14:24:00,77.35,77.445,77.335,77.34,207600000.0
2008-11-27 14:25:00,77.345,77.345,77.34,77.345,8400000.0
2008-11-27 14:26:00,77.345,77.345,77.275,77.275,47400000.0
2008-11-27 14:27:00,77.26,77.28,77.26,77.26,30600000.0
2008-11-27 14:28:00,77.275,77.315,77.275,77.28,13000000.0
2008-11-27 14:29:00,77.22,77.23,77.2,77.21,27000000.0
2008-11-27 14:30:00,77.27,77.315,77.27,77.315,27000000.0
2008-11-27 14:31:00,77.32,77.325,77.31,77.31,21800000.0
2008-11-27 14:32:00,77.315,77.315,77.305,77.31,16800000.0
2008-11-27 14:33:00,77.32,77.345,77.32,77.33,15400000.0
2008-11-27 14:34:00,77.32,77.34,77.32,77.33,22400000.0
2008-11-27 14:35:00,77.325,77.33,77.265,77.3,36600000.0
2008-11-27 14:36:00,77.295,77.315,77.295,77.31,16800000.0
2008-11-27 14:37:00,77.315,77.32,77.305,77.305,10600000.0
2008-11-27 14:38:00,77.29,77.315,77.29,77.315,14000000.0
2008-11-27 14:39:00,77.305,77.305,77.26,77.29,46600000.0
2008-11-27 14:40:00,77.295,77.3,77.29,77.295,9800000.0
2008-11-27 14:41:00,77.3,77.305,77.29,77.3,7000000.0
2008-11-27 14:42:00,77.285,77.29,77.255,77.26,30800000.0
2008-11-27 14:43:00,77.26,77.285,77.26,77.265,26600000.0
2008-11-27 14:44:00,77.27,77.28,77.265,77.28,19600000.0
2008-11-27 14:45:00,77.27,77.29,77.255,77.255,21600000.0
2008-11-27 14:46:00,77.285,77.315,77.285,77.31,8000000.0
2008-11-27 14:47:00,77.335,77.39,77.32,77.335,44400000.0
2008-11-27 14:48:00,77.33,77.33,77.245,77.245,9100000.0
2008-11-27 14:49:00,77.235,77.24,77.19,77.22,38200000.0
2008-11-27 14:50:00,77.245,77.26,77.215,77.215,23000000.0
2008-11-27 14:51:00,77.225,77.23,77.2,77.205,39200000.0
2008-11-27 14:52:00,77.195,77.2,77.165,77.165,27600000.0
2008-11-27 14:53:00,77.165,77.19,77.165,77.18,16200000.0
2008-11-27 14:54:00,77.165,77.165,77.1,77.11,61200000.0
2008-11-27 14:55:00,77.115,77.14,77.095,77.115,63800000.0
2008-11-27 14:56:00,77.11,77.11,77.005,77.045,115200000.0
2008-11-27 14:57:00,77.045,77.05,77.025,77.025,34000000.0
2008-11-27 14:58:00,77.025,77.035,77.0,77.03,54200000.0
2008-11-27 14:59:00,77.035,77.085,77.015,77.085,65200000.0
2008-11-27 15:00:00,77.085,77.14,77.085,77.115,60400000.0
2008-11-27 15:01:00,77.115,77.13,77.09,77.11,49000000.0
2008-11-27 15:02:00,77.11,77.15,77.1,77.15,33600000.0
2008-11-27 15:03:00,77.15,77.15,77.11,77.12,28000000.0
2008-11-27 15:04:00,77.12,77.135,77.115,77.125,64600000.0
2008-11-27 15:05:00,77.125,77.13,77.12,77.125,29400000.0
2008-11-27 15:06:00,77.12,77.13,77.115,77.13,45400000.0
2008-11-27 15:07:00,77.135,77.145,77.115,77.145,48400000.0
2008-11-27 15:08:00,77.15,77.2,77.15,77.185,93800000.0
2008-11-27 15:09:00,77.185,77.23,77.185,77.23,103200000.0
2008-11-27 15:10:00,77.225,77.23,77.185,77.185,101400000.0
2008-11-27 15:11:00,77.2,77.205,77.185,77.19,32600000.0
2008-11-27 15:12:00,77.19,77.19,77.18,77.19,30000000.0
2008-11-27 15:13:00,77.205,77.22,77.195,77.2,61400000.0
2008-11-27 15:14:00,77.2,77.2,77.185,77.195,48200000.0
2008-11-27 15:15:00,77.19,77.195,77.145,77.17,69600000.0
2008-11-27 15:16:00,77.18,77.185,77.165,77.18,60200000.0
2008-11-27 15:17:00,77.175,77.205,77.165,77.18,21400000.0
2008-11-27 15:18:00,77.18,77.185,77.165,77.165,22600000.0
2008-11-27 15:19:00,77.165,77.2,77.155,77.165,73600000.0
2008-11-27 15:20:00,77.165,77.195,77.155,77.155,29400000.0
2008-11-27 15:21:00,77.155,77.21,77.15,77.21,43200000.0
2008-11-27 15:22:00,77.215,77.22,77.205,77.21,11200000.0
2008-11-27 15:23:00,77.22,77.225,77.195,77.2,17800000.0
2008-11-27 15:24:00,77.195,77.235,77.185,77.215,114200000.0
2008-11-27 15:25:00,77.21,77.25,77.205,77.23,116200000.0
2008-11-27 15:26:00,77.23,77.235,77.215,77.215,22600000.0
2008-11-27 15:27:00,77.21,77.225,77.21,77.225,22000000.0
2008-11-27 15:28:00,77.225,77.24,77.22,77.225,29200000.0
2008-11-27 15:29:00,77.22,77.23,77.205,77.205,127800000.0
2008-11-27 15:30:00,77.205,77.23,77.205,77.23,122800000.0
2008-11-27 15:31:00,77.235,77.235,77.215,77.22,60400000.0
2008-11-27 15:32:00,77.215,77.22,77.205,77.22,85200000.0
2008-11-27 15:33:00,77.215,77.215,77.215,77.215,9800000.0
2008-11-27 15:34:00,77.215,77.24,77.19,77.225,115800000.0
2008-11-27 15:35:00,77.235,77.245,77.22,77.235,67600000.0
2008-11-27 15:36:00,77.23,77.23,77.17,77.18,133400000.0
2008-11-27 15:37:00,77.18,77.195,77.155,77.16,81400000.0
2008-11-27 15:38:00,77.16,77.16,77.135,77.155,102200000.0
2008-11-27 15:39:00,77.155,77.155,77.125,77.13,43400000.0
2008-11-27 15:40:00,77.13,77.145,77.11,77.14,69000000.0
2008-11-27 15:41:00,77.13,77.135,77.08,77.08,66400000.0
2008-11-27 15:42:00,77.085,77.11,77.065,77.095,106200000.0
2008-11-27 15:43:00,77.085,77.085,77.045,77.065,48400000.0
2008-11-27 15:44:00,77.06,77.075,77.06,77.075,34000000.0
2008-11-27 15:45:00,77.08,77.09,77.06,77.06,42200000.0
2008-11-27 15:46:00,77.065,77.105,77.035,77.095,103800000.0
2008-11-27 15:47:00,77.09,77.095,77.06,77.08,91200000.0
2008-11-27 15:48:00,77.075,77.115,77.07,77.115,74200000.0
2008-11-27 15:49:00,77.115,77.12,77.07,77.08,33200000.0
2008-11-27 15:50:00,77.075,77.075,77.06,77.06,20600000.0
2008-11-27 15:51:00,77.06,77.085,77.06,77.08,46600000.0
2008-11-27 15:52:00,77.075,77.105,77.075,77.095,61400000.0
2008-11-27 15:53:00,77.1,77.185,77.095,77.16,48200000.0
2008-11-27 15:54:00,77.16,77.19,77.14,77.16,39800000.0
2008-11-27 15:55:00,77.16,77.195,77.16,77.195,8400000.0
2008-11-27 15:56:00,77.19,77.19,77.18,77.185,14000000.0
2008-11-27 15:57:00,77.18,77.2,77.18,77.2,35400000.0
2008-11-27 15:58:00,77.21,77.21,77.175,77.195,34000000.0
2008-11-27 15:59:00,77.195,77.21,77.195,77.195,41200000.0
2008-11-27 16:00:00,77.19,77.2,77.175,77.185,32600000.0
2008-11-27 16:01:00,77.185,77.25,77.185,77.25,41400000.0
2008-11-27 16:02:00,77.25,77.26,77.235,77.26,54800000.0
2008-11-27 16:03:00,77.25,77.26,77.185,77.2,86400000.0
2008-11-27 16:04:00,77.205,77.215,77.15,77.16,126600000.0
2008-11-27 16:05:00,77.145,77.195,77.125,77.15,89200000.0
2008-11-27 16:06:00,77.17,77.185,77.135,77.17,46600000.0
2008-11-27 16:07:00,77.18,77.18,77.17,77.18,7000000.0
2008-11-27 16:08:00,77.185,77.185,77.155,77.16,17400000.0
2008-11-27 16:09:00,77.155,77.16,77.09,77.095,136200000.0
2008-11-27 16:10:00,77.095,77.125,77.06,77.11,107800000.0
2008-11-27 16:11:00,77.115,77.115,77.095,77.1,34400000.0
2008-11-27 16:12:00,77.065,77.1,77.065,77.08,49600000.0
2008-11-27 16:13:00,77.08,77.08,77.035,77.04,64000000.0
2008-11-27 16:14:00,77.04,77.045,77.01,77.02,50000000.0
2008-11-27 16:15:00,77.02,77.045,77.02,77.045,19600000.0
2008-11-27 16:16:00,77.04,77.04,77.035,77.035,22400000.0
2008-11-27 16:17:00,77.04,77.075,77.04,77.055,45600000.0
2008-11-27 16:18:00,77.065,77.075,77.03,77.055,69400000.0
2008-11-27 16:19:00,77.06,77.06,77.02,77.055,56800000.0
2008-11-27 16:20:00,77.065,77.08,77.05,77.055,35600000.0
2008-11-27 16:21:00,77.055,77.06,77.04,77.04,46600000.0
2008-11-27 16:22:00,77.045,77.075,77.04,77.055,36200000.0
2008-11-27 16:23:00,77.065,77.085,77.035,77.035,54600000.0
2008-11-27 16:24:00,77.05,77.11,77.05,77.095,66200000.0
2008-11-27 16:25:00,77.095,77.12,77.095,77.1,41600000.0
2008-11-27 16:26:00,77.1,77.11,77.095,77.105,31400000.0
2008-11-27 16:27:00,77.105,77.155,77.1,77.13,75200000.0
2008-11-27 16:28:00,77.145,77.175,77.115,77.155,321800000.0
2008-11-27 16:29:00,77.155,77.2,77.155,77.16,74800000.0
2008-11-27 16:30:00,77.175,77.19,77.155,77.16,104600000.0
2008-11-27 16:31:00,77.16,77.205,77.16,77.195,48600000.0
2008-11-27 16:32:00,77.195,77.2,77.195,77.195,44000000.0
2008-11-27 16:33:00,77.2,77.21,77.18,77.19,73200000.0
2008-11-27 16:34:00,77.195,77.23,77.195,77.225,26400000.0
2008-11-27 16:35:00,77.22,77.235,77.18,77.21,63400000.0
2008-11-27 16:36:00,77.21,77.22,77.2,77.21,35600000.0
2008-11-27 16:37:00,77.21,77.225,77.15,77.225,81200000.0
2008-11-27 16:38:00,77.225,77.225,77.12,77.15,68400000.0
2008-11-27 16:39:00,77.15,77.16,77.105,77.105,56800000.0
2008-11-27 16:40:00,77.1,77.125,77.075,77.115,96400000.0
2008-11-27 16:41:00,77.105,77.13,77.085,77.085,41400000.0
2008-11-27 16:42:00,77.08,77.09,77.08,77.09,10400000.0
2008-11-27 16:43:00,77.09,77.12,77.09,77.105,27800000.0
2008-11-27 16:44:00,77.105,77.155,77.105,77.15,31000000.0
2008-11-27 16:45:00,77.14,77.16,77.135,77.155,20800000.0
2008-11-27 16:46:00,77.165,77.165,77.155,77.165,17800000.0
2008-11-27 16:47:00,77.165,77.165,77.11,77.135,101600000.0
2008-11-27 16:48:00,77.135,77.19,77.135,77.19,62600000.0
2008-11-27 16:49:00,77.205,77.255,77.195,77.215,32600000.0
2008-11-27 16:50:00,77.21,77.23,77.2,77.23,116400000.0
2008-11-27 16:51:00,77.24,77.265,77.225,77.265,49800000.0
2008-11-27 16:52:00,77.26,77.33,77.26,77.29,133600000.0
2008-11-27 16:53:00,77.3,77.315,77.26,77.27,95800000.0
2008-11-27 16:54:00,77.265,77.275,77.215,77.23,46000000.0
2008-11-27 16:55:00,77.24,77.24,77.18,77.195,83400000.0
2008-11-27 16:56:00,77.21,77.215,77.195,77.2,62200000.0
2008-11-27 16:57:00,77.195,77.21,77.18,77.18,42400000.0
2008-11-27 16:58:00,77.18,77.185,77.17,77.185,17800000.0
2008-11-27 16:59:00,77.195,77.195,77.105,77.105,77600000.0
2008-11-27 17:00:00,77.105,77.14,77.105,77.14,40400000.0
2008-11-27 17:01:00,77.14,77.165,77.14,77.14,23800000.0
2008-11-27 17:02:00,77.145,77.145,77.13,77.13,27400000.0
2008-11-27 17:03:00,77.12,77.12,77.09,77.11,76400000.0
2008-11-27 17:04:00,77.11,77.12,77.095,77.1,35400000.0
2008-11-27 17:05:00,77.1,77.1,77.09,77.1,28800000.0
2008-11-27 17:06:00,77.1,77.125,77.1,77.11,20400000.0
2008-11-27 17:07:00,77.11,77.11,77.08,77.105,87800000.0
2008-11-27 17:08:00,77.11,77.135,77.095,77.095,39200000.0
2008-11-27 17:09:00,77.095,77.095,77.09,77.09,7000000.0
2008-11-27 17:10:00,77.09,77.09,77.08,77.08,27000000.0
2008-11-27 17:11:00,77.08,77.11,77.08,77.08,39000000.0
2008-11-27 17:12:00,77.09,77.095,77.08,77.085,29600000.0
2008-11-27 17:13:00,77.08,77.09,77.075,77.075,31400000.0
2008-11-27 17:14:00,77.065,77.065,77.055,77.065,24600000.0
2008-11-27 17:15:00,77.065,77.08,77.065,77.07,7800000.0
2008-11-27 17:16:00,77.07,77.09,77.055,77.09,34800000.0
2008-11-27 17:17:00,77.09,77.12,77.09,77.12,55400000.0
2008-11-27 17:18:00,77.12,77.205,77.09,77.175,79800000.0
2008-11-27 17:19:00,77.175,77.3,77.175,77.3,56700000.0
2008-11-27 17:20:00,77.3,77.41,77.215,77.405,115600000.0
2008-11-27 17:21:00,77.4,77.425,77.315,77.315,330800000.0
2008-11-27 17:22:00,77.3,77.36,77.27,77.3,96400000.0
2008-11-27 17:23:00,77.31,77.315,77.305,77.31,12600000.0
2008-11-27 17:24:00,77.305,77.32,77.29,77.31,45600000.0
2008-11-27 17:25:00,77.305,77.33,77.3,77.305,41600000.0
2008-11-27 17:26:00,77.305,77.315,77.305,77.315,22800000.0
2008-11-27 17:27:00,77.315,77.365,77.31,77.36,49600000.0
2008-11-27 17:28:00,77.36,77.36,77.335,77.34,43800000.0
2008-11-27 17:29:00,77.34,77.345,77.33,77.33,195199999.0
2008-11-27 17:30:00,77.33,77.34,77.33,77.33,478199998.0
2008-11-27 17:31:00,77.33,77.335,77.33,77.33,595399999.0
2008-11-27 17:32:00,77.33,77.345,77.33,77.335,348199994.0
2008-11-27 17:33:00,77.34,77.355,77.34,77.35,68200000.0
2008-11-27 17:34:00,77.35,77.395,77.35,77.39,54600000.0
2008-11-27 17:35:00,77.38,77.38,77.355,77.36,46400000.0
2008-11-27 17:36:00,77.355,77.38,77.34,77.38,36600000.0
2008-11-27 17:37:00,77.38,77.41,77.355,77.37,47600000.0
2008-11-27 17:38:00,77.375,77.375,77.34,77.34,52200000.0
2008-11-27 17:39:00,77.34,77.38,77.34,77.36,61000000.0
2008-11-27 17:40:00,77.36,77.36,77.315,77.315,32400000.0
2008-11-27 17:41:00,77.315,77.365,77.295,77.365,106600000.0
2008-11-27 17:42:00,77.365,77.41,77.365,77.4,65400000.0
2008-11-27 17:43:00,77.4,77.4,77.315,77.35,52200000.0
2008-11-27 17:44:00,77.35,77.35,77.33,77.33,37400000.0
2008-11-27 17:45:00,77.33,77.345,77.25,77.275,88800000.0
2008-11-27 17:46:00,77.275,77.305,77.27,77.285,78600000.0
2008-11-27 17:47:00,77.29,77.325,77.29,77.3,53800000.0
2008-11-27 17:48:00,77.3,77.31,77.295,77.31,27400000.0
2008-11-27 17:49:00,77.305,77.325,77.305,77.325,51800000.0
2008-11-27 17:50:00,77.325,77.355,77.325,77.345,68200000.0
2008-11-27 17:51:00,77.345,77.41,77.345,77.385,101600000.0
2008-11-27 17:52:00,77.385,77.39,77.3,77.35,84800000.0
2008-11-27 17:53:00,77.35,77.35,77.32,77.335,93800000.0
2008-11-27 17:54:00,77.34,77.34,77.34,77.34,4200000.0
2008-11-27 17:55:00,77.34,77.35,77.335,77.335,28600000.0
2008-11-27 17:56:00,77.345,77.345,77.3,77.34,36400000.0
2008-11-27 17:57:00,77.325,77.35,77.32,77.34,63800000.0
2008-11-27 17:58:00,77.34,77.365,77.315,77.335,76600000.0
2008-11-27 17:59:00,77.33,77.435,77.33,77.33,253800000.0
2008-11-27 18:00:00,77.33,77.37,77.305,77.35,170600000.0
2008-11-27 18:01:00,77.35,77.395,77.35,77.37,55600000.0
2008-11-27 18:02:00,77.375,77.435,77.365,77.395,126600000.0
2008-11-27 18:03:00,77.39,77.42,77.39,77.41,194000000.0
2008-11-27 18:04:00,77.405,77.42,77.39,77.39,389000000.0
2008-11-27 18:05:00,77.39,77.395,77.39,77.39,97400000.0
2008-11-27 18:06:00,77.39,77.39,77.315,77.355,110100000.0
2008-11-27 18:07:00,77.345,77.38,77.335,77.34,305400000.0
2008-11-27 18:08:00,77.34,77.34,77.34,77.34,256000000.0
2008-11-27 18:09:00,77.34,77.345,77.34,77.34,185800000.0
2008-11-27 18:10:00,77.34,77.365,77.34,77.355,89400000.0
2008-11-27 18:11:00,77.36,77.485,77.355,77.455,140200000.0
2008-11-27 18:12:00,77.45,77.49,77.45,77.45,75400000.0
2008-11-27 18:13:00,77.45,77.46,77.42,77.42,25400000.0
2008-11-27 18:14:00,77.415,77.415,77.37,77.415,44200000.0
2008-11-27 18:15:00,77.42,77.42,77.41,77.415,65600000.0
2008-11-27 18:16:00,77.42,77.42,77.36,77.36,124200000.0
2008-11-27 18:17:00,77.36,77.38,77.36,77.36,198400000.0
2008-11-27 18:18:00,77.36,77.4,77.36,77.4,108200000.0
2008-11-27 18:19:00,77.41,77.44,77.395,77.44,117400000.0
2008-11-27 18:20:00,77.44,77.44,77.38,77.41,96000000.0
2008-11-27 18:21:00,77.41,77.41,77.36,77.36,41000000.0
2008-11-27 18:22:00,77.36,77.36,77.36,77.36,20800000.0
2008-11-27 18:23:00,77.36,77.375,77.36,77.37,30000000.0
2008-11-27 18:24:00,77.37,77.5,77.365,77.49,69600000.0
2008-11-27 18:25:00,77.49,77.49,77.425,77.445,82400000.0
2008-11-27 18:26:00,77.45,77.48,77.45,77.46,52000000.0
2008-11-27 18:27:00,77.465,77.49,77.46,77.49,44600000.0
2008-11-27 18:28:00,77.485,77.485,77.39,77.39,58200000.0
2008-11-27 18:29:00,77.39,77.435,77.32,77.435,84000000.0
2008-11-27 18:30:00,77.435,77.51,77.43,77.49,51600000.0
2008-11-27 18:31:00,77.495,77.51,77.495,77.505,30800000.0
2008-11-27 18:32:00,77.505,77.505,77.48,77.48,27200000.0
2008-11-27 18:33:00,77.475,77.49,77.47,77.485,54200000.0
2008-11-27 18:34:00,77.485,77.505,77.43,77.475,78800000.0
2008-11-27 18:35:00,77.475,77.505,77.475,77.5,11000000.0
2008-11-27 18:36:00,77.5,77.515,77.475,77.475,116800000.0
2008-11-27 18:37:00,77.48,77.48,77.455,77.455,26400000.0
2008-11-27 18:38:00,77.45,77.465,77.45,77.465,32800000.0
2008-11-27 18:39:00,77.465,77.465,77.455,77.465,51000000.0
2008-11-27 18:40:00,77.465,77.485,77.455,77.48,26400000.0
2008-11-27 18:41:00,77.48,77.48,77.46,77.46,11000000.0
2008-11-27 18:42:00,77.455,77.455,77.42,77.455,32000000.0
2008-11-27 18:43:00,77.455,77.475,77.44,77.475,19000000.0
2008-11-27 18:44:00,77.46,77.485,77.39,77.425,86800000.0
2008-11-27 18:45:00,77.425,77.425,77.36,77.395,43200000.0
2008-11-27 18:46:00,77.4,77.405,77.37,77.405,59400000.0
2008-11-27 18:47:00,77.405,77.425,77.395,77.425,37800000.0
2008-11-27 18:48:00,77.425,77.45,77.42,77.45,73000000.0
2008-11-27 18:49:00,77.455,77.455,77.435,77.435,30800000.0
2008-11-27 18:50:00,77.43,77.455,77.43,77.445,59800000.0
2008-11-27 18:51:00,77.4,77.42,77.365,77.385,67400000.0
2008-11-27 18:52:00,77.385,77.39,77.325,77.325,22400000.0
2008-11-27 18:53:00,77.325,77.34,77.305,77.305,33200000.0
2008-11-27 18:54:00,77.305,77.31,77.305,77.31,5600000.0
2008-11-27 18:55:00,77.31,77.38,77.31,77.375,40800000.0
2008-11-27 18:56:00,77.37,77.39,77.34,77.39,204599998.0
2008-11-27 18:57:00,77.395,77.44,77.395,77.435,46400000.0
2008-11-27 18:58:00,77.435,77.45,77.4,77.42,57800000.0
2008-11-27 18:59:00,77.435,77.485,77.425,77.43,104200000.0
2008-11-27 19:00:00,77.43,77.43,77.37,77.405,119800000.0
2008-11-27 19:01:00,77.425,77.435,77.375,77.425,36800000.0
2008-11-27 19:02:00,77.42,77.42,77.4,77.415,66400002.0
2008-11-27 19:03:00,77.41,77.42,77.4,77.405,46200000.0
2008-11-27 19:04:00,77.41,77.41,77.405,77.405,6600000.0
2008-11-27 19:05:00,77.405,77.435,77.405,77.435,18800000.0
2008-11-27 19:06:00,77.425,77.445,77.41,77.43,47400000.0
2008-11-27 19:07:00,77.43,77.43,77.43,77.43,6000000.0
2008-11-27 19:08:00,77.435,77.445,77.435,77.44,31400000.0
2008-11-27 19:09:00,77.455,77.46,77.455,77.46,5600000.0
2008-11-27 19:10:00,77.445,77.445,77.42,77.42,186799999.0
2008-11-27 19:11:00,77.42,77.43,77.42,77.43,68400001.0
2008-11-27 19:12:00,77.425,77.425,77.42,77.42,20400001.0
2008-11-27 19:13:00,77.42,77.43,77.42,77.43,27999999.0
2008-11-27 19:15:00,77.43,77.435,77.42,77.42,33000001.0
2008-11-27 19:16:00,77.435,77.445,77.42,77.42,97000003.0
2008-11-27 19:17:00,77.42,77.42,77.42,77.42,50200001.0
2008-11-27 19:18:00,77.425,77.43,77.425,77.43,3600000.0
2008-11-27 19:19:00,77.425,77.425,77.42,77.42,104000003.0
2008-11-27 19:20:00,77.42,77.43,77.42,77.42,125400001.0
2008-11-27 19:21:00,77.42,77.42,77.345,77.4,253000000.0
2008-11-27 19:22:00,77.385,77.385,77.375,77.38,11600000.0
2008-11-27 19:23:00,77.375,77.385,77.375,77.38,31400000.0
2008-11-27 19:24:00,77.375,77.39,77.37,77.385,42200000.0
2008-11-27 19:25:00,77.38,77.395,77.38,77.395,6600000.0
2008-11-27 19:26:00,77.39,77.39,77.375,77.375,7200000.0
2008-11-27 19:27:00,77.38,77.405,77.38,77.405,16600000.0
2008-11-27 19:28:00,77.405,77.405,77.38,77.39,10800000.0
2008-11-27 19:29:00,77.385,77.385,77.375,77.375,2800000.0
2008-11-27 19:30:00,77.365,77.39,77.365,77.375,17600000.0
2008-11-27 19:31:00,77.37,77.375,77.365,77.365,8400000.0
2008-11-27 19:32:00,77.365,77.365,77.35,77.35,168400000.0
2008-11-27 19:33:00,77.35,77.35,77.35,77.35,48000000.0
2008-11-27 19:34:00,77.35,77.35,77.31,77.31,36200000.0
2008-11-27 19:35:00,77.31,77.345,77.29,77.345,38200000.0
2008-11-27 19:36:00,77.345,77.365,77.34,77.365,13200000.0
2008-11-27 19:37:00,77.365,77.375,77.365,77.37,21200000.0
2008-11-27 19:38:00,77.385,77.405,77.365,77.365,25100000.0
2008-11-27 19:39:00,77.365,77.42,77.365,77.42,19800000.0
2008-11-27 19:40:00,77.405,77.41,77.405,77.41,2800000.0
2008-11-27 19:41:00,77.42,77.435,77.42,77.435,2800000.0
2008-11-27 19:42:00,77.425,77.425,77.425,77.425,1400000.0
2008-11-27 19:43:00,77.425,77.435,77.425,77.435,18600000.0
2008-11-27 19:44:00,77.435,77.435,77.435,77.435,5200000.0
2008-11-27 19:45:00,77.435,77.435,77.42,77.42,8400000.0
2008-11-27 19:46:00,77.43,77.435,77.405,77.405,7000000.0
2008-11-27 19:47:00,77.405,77.41,77.4,77.41,13800000.0
2008-11-27 19:48:00,77.405,77.41,77.4,77.4,21800000.0
2008-11-27 19:50:00,77.41,77.425,77.4,77.4,15000000.0
2008-11-27 19:51:00,77.42,77.42,77.405,77.405,3600000.0
2008-11-27 19:52:00,77.4,77.44,77.4,77.43,16400000.0
2008-11-27 19:53:00,77.41,77.42,77.41,77.42,3600000.0
2008-11-27 19:54:00,77.425,77.43,77.425,77.43,2800000.0
2008-11-27 19:55:00,77.395,77.43,77.395,77.43,6400000.0
2008-11-27 19:56:00,77.42,77.43,77.41,77.41,10600000.0
2008-11-27 19:57:00,77.4,77.41,77.39,77.4,21800000.0
2008-11-27 19:58:00,77.42,77.44,77.42,77.425,21800000.0
2008-11-27 19:59:00,77.445,77.45,77.425,77.45,46000000.0
2008-11-27 20:00:00,77.445,77.45,77.425,77.425,8600000.0
2008-11-27 20:01:00,77.43,77.445,77.425,77.44,15200000.0
2008-11-27 20:02:00,77.44,77.44,77.42,77.42,506200008.0
2008-11-27 20:03:00,77.42,77.42,77.42,77.42,24000000.0
2008-11-27 20:04:00,77.42,77.42,77.42,77.42,99600001.0
2008-11-27 20:05:00,77.425,77.425,77.42,77.42,97400000.0
2008-11-27 20:06:00,77.42,77.42,77.42,77.42,24000000.0
2008-11-27 20:07:00,77.42,77.42,77.42,77.42,48000000.0
2008-11-27 20:08:00,77.425,77.44,77.42,77.44,54800000.0
2008-11-27 20:09:00,77.42,77.42,77.42,77.42,24000000.0
2008-11-27 20:10:00,77.435,77.44,77.43,77.43,4200000.0
2008-11-27 20:11:00,77.44,77.44,77.42,77.42,25400000.0
2008-11-27 20:12:00,77.41,77.41,77.4,77.41,2800000.0
2008-11-27 20:13:00,77.435,77.445,77.435,77.445,2800000.0
2008-11-27 20:14:00,77.41,77.41,77.41,77.41,24000000.0
2008-11-27 20:15:00,77.44,77.45,77.43,77.45,54200000.0
2008-11-27 20:16:00,77.43,77.43,77.41,77.42,54200000.0
2008-11-27 20:17:00,77.44,77.46,77.405,77.405,54200000.0
2008-11-27 20:18:00,77.42,77.42,77.42,77.42,24000000.0
2008-11-27 20:19:00,77.43,77.45,77.41,77.41,31000000.0
2008-11-27 20:20:00,77.44,77.45,77.41,77.41,31000000.0
2008-11-27 20:21:00,77.42,77.42,77.4,77.41,2800000.0
2008-11-27 20:22:00,77.42,77.44,77.41,77.44,2800000.0
2008-11-27 20:23:00,77.41,77.42,77.41,77.41,2800000.0
2008-11-27 20:24:00,77.42,77.42,77.39,77.4,2800000.0
2008-11-27 20:26:00,77.425,77.425,77.425,77.425,2800000.0
2008-11-27 20:27:00,77.42,77.42,77.42,77.42,96000000.0
2008-11-27 20:28:00,77.31,77.355,77.31,77.355,5400000.0
2008-11-27 20:29:00,77.315,77.32,77.315,77.32,4000000.0
2008-11-27 20:30:00,77.45,77.45,77.44,77.45,15400000.0
2008-11-27 20:31:00,77.32,77.34,77.32,77.34,15400000.0
2008-11-27 20:32:00,77.365,77.365,77.325,77.34,11400000.0
2008-11-27 20:33:00,77.34,77.36,77.34,77.355,10000000.0
2008-11-27 20:34:00,77.38,77.39,77.335,77.335,6200000.0
2008-11-27 20:35:00,77.345,77.345,77.345,77.345,1000000.0
2008-11-27 20:36:00,77.345,77.345,77.34,77.34,176199999.0
2008-11-27 20:37:00,77.34,77.36,77.33,77.33,33400000.0
2008-11-27 20:38:00,77.34,77.375,77.34,77.34,66800000.0
2008-11-27 20:39:00,77.35,77.37,77.35,77.37,28200000.0
2008-11-27 20:40:00,77.375,77.38,77.37,77.37,7000000.0
2008-11-27 20:41:00,77.375,77.375,77.34,77.34,9400000.0
2008-11-27 20:42:00,77.35,77.37,77.34,77.34,19400000.0
2008-11-27 20:43:00,77.41,77.44,77.41,77.42,10800000.0
2008-11-27 20:44:00,77.35,77.375,77.35,77.375,10800000.0
2008-11-27 20:45:00,77.37,77.385,77.345,77.345,6800000.0
2008-11-27 20:46:00,77.35,77.36,77.35,77.36,18800000.0
2008-11-27 20:47:00,77.35,77.375,77.35,77.365,11600000.0
2008-11-27 20:48:00,77.345,77.38,77.345,77.345,6800000.0
2008-11-27 20:49:00,77.35,77.35,77.35,77.35,8000000.0
2008-11-27 20:50:00,77.37,77.39,77.37,77.38,2800000.0
2008-11-27 20:51:00,77.37,77.375,77.37,77.375,2800000.0
2008-11-27 20:52:00,77.34,77.375,77.34,77.375,12200000.0
2008-11-27 20:53:00,77.34,77.385,77.34,77.38,12200000.0
2008-11-27 20:54:00,77.385,77.385,77.36,77.36,6200000.0
2008-11-27 20:55:00,77.35,77.39,77.34,77.38,49600000.0
2008-11-27 20:56:00,77.355,77.39,77.355,77.39,14400000.0
2008-11-27 20:57:00,77.39,77.4,77.36,77.36,12800000.0
2008-11-27 20:58:00,77.37,77.39,77.36,77.375,19400000.0
2008-11-27 20:59:00,77.37,77.37,77.37,77.37,8000000.0
2008-11-27 21:00:00,77.38,77.38,77.38,77.38,2000000.0
2008-11-27 21:01:00,77.37,77.37,77.37,77.37,8000000.0
2008-11-27 21:02:00,77.37,77.38,77.37,77.38,12000000.0
2008-11-27 21:03:00,77.37,77.4,77.37,77.4,16800000.0
2008-11-27 21:04:00,77.415,77.415,77.375,77.385,12600000.0
2008-11-27 21:05:00,77.375,77.385,77.37,77.385,46400000.0
2008-11-27 21:06:00,77.405,77.405,77.36,77.395,56999999.0
2008-11-27 21:07:00,77.415,77.415,77.395,77.41,11200000.0
2008-11-27 21:08:00,77.355,77.395,77.355,77.395,54199999.0
2008-11-27 21:09:00,77.365,77.41,77.365,77.41,4800000.0
2008-11-27 21:10:00,77.405,77.415,77.405,77.415,2800000.0
2008-11-27 21:11:00,77.42,77.435,77.395,77.395,9800000.0
2008-11-27 21:12:00,77.36,77.37,77.36,77.37,50000000.0
2008-11-27 21:13:00,77.395,77.44,77.38,77.39,9600000.0
2008-11-27 21:14:00,77.415,77.415,77.405,77.405,4000000.0
2008-11-27 21:15:00,77.395,77.415,77.395,77.415,15200000.0
2008-11-27 21:16:00,77.4,77.405,77.385,77.405,39000000.0
2008-11-27 21:17:00,77.38,77.38,77.38,77.38,18799999.0
2008-11-27 21:18:00,77.405,77.405,77.405,77.405,3400000.0
2008-11-27 21:19:00,77.43,77.435,77.42,77.42,4200000.0
2008-11-27 21:20:00,77.435,77.435,77.435,77.435,1400000.0
2008-11-27 21:21:00,77.375,77.42,77.375,77.375,3400000.0
2008-11-27 21:22:00,77.39,77.405,77.39,77.405,16200000.0
2008-11-27 21:23:00,77.39,77.39,77.39,77.39,14200000.0
2008-11-27 21:24:00,77.385,77.385,77.38,77.38,135800000.0
2008-11-27 21:25:00,77.38,77.38,77.38,77.38,32000000.0
2008-11-27 21:26:00,77.38,77.41,77.38,77.41,36199999.0
2008-11-27 21:27:00,77.42,77.42,77.365,77.38,67400000.0
2008-11-27 21:28:00,77.38,77.43,77.38,77.43,41599999.0
2008-11-27 21:29:00,77.405,77.43,77.405,77.42,10000000.0
2008-11-27 21:30:00,77.435,77.435,77.405,77.405,8400000.0
2008-11-27 21:31:00,77.43,77.455,77.41,77.41,9000000.0
2008-11-27 21:32:00,77.42,77.435,77.4,77.435,6800000.0
2008-11-27 21:33:00,77.44,77.44,77.4,77.435,13600000.0
2008-11-27 21:34:00,77.395,77.42,77.39,77.39,21400000.0
2008-11-27 21:35:00,77.4,77.405,77.4,77.405,20799999.0
2008-11-27 21:36:00,77.4,77.425,77.4,77.425,18199999.0
2008-11-27 21:37:00,77.39,77.425,77.39,77.4,50999998.0
2008-11-27 21:38:00,77.405,77.405,77.4,77.405,18800000.0
2008-11-27 21:39:00,77.4,77.41,77.4,77.41,17400000.0
2008-11-27 21:40:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:41:00,77.4,77.41,77.4,77.41,34800000.0
2008-11-27 21:42:00,77.415,77.425,77.415,77.42,5600000.0
2008-11-27 21:43:00,77.425,77.425,77.405,77.405,3400000.0
2008-11-27 21:44:00,77.42,77.42,77.405,77.405,5600000.0
2008-11-27 21:45:00,77.4,77.4,77.4,77.4,33400000.0
2008-11-27 21:46:00,77.4,77.4,77.38,77.4,136000000.0
2008-11-27 21:47:00,77.4,77.4,77.4,77.4,64000000.0
2008-11-27 21:48:00,77.4,77.4,77.4,77.4,96000000.0
2008-11-27 21:49:00,77.4,77.4,77.4,77.4,48000000.0
2008-11-27 21:50:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:51:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:52:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:53:00,77.47,77.48,77.46,77.48,32000000.0
2008-11-27 21:54:00,77.4,77.4,77.4,77.4,32000000.0
2008-11-27 21:55:00,77.4,77.4,77.4,77.4,32000000.0
2008-11-27 21:56:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:57:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 21:58:00,77.4,77.4,77.4,77.4,80000000.0
2008-11-27 21:59:00,77.45,77.47,77.44,77.47,16000000.0
2008-11-27 22:00:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 22:01:00,77.4,77.405,77.4,77.4,49400000.0
2008-11-27 22:02:00,77.47,77.49,77.46,77.46,25800000.0
2008-11-27 22:03:00,77.47,77.48,77.46,77.46,25800000.0
2008-11-27 22:04:00,77.415,77.42,77.4,77.405,25800000.0
2008-11-27 22:05:00,77.415,77.425,77.4,77.4,24400000.0
2008-11-27 22:06:00,77.425,77.425,77.425,77.425,1400000.0
2008-11-27 22:07:00,77.395,77.395,77.395,77.395,2000000.0
2008-11-27 22:08:00,77.4,77.405,77.4,77.4,52000000.0
2008-11-27 22:09:00,77.405,77.405,77.4,77.4,36000000.0
2008-11-27 22:10:00,77.46,77.46,77.34,77.44,18000000.0
2008-11-27 22:11:00,77.405,77.405,77.4,77.4,18000000.0
2008-11-27 22:12:00,77.44,77.46,77.33,77.41,1400000.0
2008-11-27 22:13:00,77.37,77.43,77.37,77.4,1400000.0
2008-11-27 22:14:00,77.425,77.425,77.425,77.425,1400000.0
2008-11-27 22:15:00,77.39,77.405,77.39,77.4,34000000.0
2008-11-27 22:16:00,77.405,77.405,77.4,77.4,66000000.0
2008-11-27 22:17:00,77.4,77.41,77.4,77.41,52200000.0
2008-11-27 22:18:00,77.4,77.4,77.4,77.4,16000000.0
2008-11-27 22:19:00,77.405,77.445,77.405,77.435,11800000.0
2008-11-27 22:20:00,77.445,77.46,77.425,77.46,10800000.0
2008-11-27 22:21:00,77.415,77.425,77.415,77.42,5000000.0
2008-11-27 22:22:00,77.425,77.435,77.425,77.435,10800000.0
2008-11-27 22:23:00,77.435,77.465,77.42,77.42,9800000.0
2008-11-27 22:24:00,77.43,77.43,77.425,77.425,7600000.0
2008-11-27 22:25:00,77.455,77.455,77.415,77.415,4200000.0
2008-11-27 22:26:00,77.41,77.44,77.4,77.44,9400000.0
2008-11-27 22:27:00,77.44,77.475,77.44,77.47,9400000.0
2008-11-27 22:28:00,77.415,77.435,77.415,77.435,3800000.0
2008-11-27 22:29:00,77.43,77.43,77.42,77.43,3000000.0
2008-11-27 22:30:00,77.435,77.435,77.43,77.43,3000000.0
2008-11-27 22:31:00,77.42,77.445,77.42,77.445,42199999.0
2008-11-27 22:32:00,77.415,77.46,77.415,77.42,49600000.0
2008-11-27 22:33:00,77.42,77.42,77.42,77.42,40000000.0
2008-11-27 22:34:00,77.42,77.425,77.42,77.42,245600006.0
2008-11-27 22:35:00,77.425,77.435,77.42,77.42,82800000.0
2008-11-27 22:36:00,77.44,77.44,77.42,77.42,1400000.0
2008-11-27 22:37:00,77.4,77.41,77.36,77.36,1400000.0
2008-11-27 22:38:00,77.44,77.44,77.44,77.44,1400000.0
2008-11-27 22:39:00,77.41,77.41,77.41,77.41,40000000.0
2008-11-27 22:40:00,77.36,77.4,77.36,77.4,174399996.0
2008-11-27 22:41:00,77.38,77.43,77.36,77.43,174399996.0
2008-11-27 22:42:00,77.44,77.46,77.41,77.46,174399996.0
2008-11-27 22:43:00,77.44,77.44,77.44,77.44,4200000.0
2008-11-27 22:44:00,77.445,77.445,77.445,77.445,2800000.0
2008-11-27 22:45:00,77.46,77.46,77.42,77.42,62800000.0
2008-11-27 22:46:00,77.42,77.46,77.42,77.46,67199999.0
2008-11-27 22:47:00,77.415,77.415,77.415,77.415,1000000.0
2008-11-27 22:48:00,77.42,77.42,77.42,77.42,114000000.0
2008-11-27 22:49:00,77.445,77.455,77.44,77.455,4200000.0
2008-11-27 22:50:00,77.455,77.475,77.415,77.435,11400000.0
2008-11-27 22:51:00,77.435,77.435,77.435,77.435,1000000.0
2008-11-27 22:52:00,77.435,77.46,77.435,77.45,19800000.0
2008-11-27 22:53:00,77.445,77.445,77.445,77.445,1000000.0
2008-11-27 22:54:00,77.44,77.44,77.44,77.44,8000000.0
2008-11-27 22:55:00,77.4,77.4,77.37,77.37,2800000.0
2008-11-27 22:56:00,77.455,77.455,77.445,77.445,2800000.0
2008-11-27 22:57:00,77.44,77.445,77.44,77.445,9400000.0
2008-11-27 22:58:00,77.33,77.36,77.31,77.32,17400000.0
2008-11-27 22:59:00,77.44,77.445,77.44,77.44,17400000.0
2008-11-27 23:00:00,77.445,77.445,77.445,77.445,1400000.0
2008-11-27 23:01:00,77.44,77.47,77.43,77.43,11400000.0
2008-11-27 23:02:00,77.44,77.46,77.43,77.43,17400000.0
2008-11-27 23:03:00,77.445,77.46,77.43,77.44,28400000.0
2008-11-27 23:04:00,77.44,77.455,77.44,77.44,39799999.0
2008-11-27 23:05:00,77.44,77.44,77.44,77.44,8000000.0
2008-11-27 23:06:00,77.445,77.47,77.445,77.47,3400000.0
2008-11-27 23:07:00,77.44,77.45,77.44,77.45,4800000.0
2008-11-27 23:08:00,77.445,77.445,77.445,77.445,1000000.0
2008-11-27 23:09:00,77.44,77.465,77.43,77.43,21600000.0
2008-11-27 23:10:00,77.44,77.44,77.42,77.44,48000000.0
2008-11-27 23:11:00,77.44,77.44,77.44,77.44,64000000.0
2008-11-27 23:12:00,77.44,77.44,77.275,77.44,300000000.0
2008-11-27 23:13:00,77.44,77.44,77.44,77.44,80000000.0
2008-11-27 23:14:00,77.44,77.44,77.44,77.44,24000000.0
2008-11-27 23:15:00,77.44,77.44,77.44,77.44,8000000.0
2008-11-27 23:16:00,77.44,77.44,77.44,77.44,40000000.0
2008-11-27 23:17:00,77.44,77.44,77.44,77.44,16000000.0
2008-11-27 23:18:00,77.44,77.44,77.44,77.44,8000000.0
2008-11-27 23:19:00,77.28,77.29,77.27,77.29,32000000.0
2008-11-27 23:20:00,77.44,77.44,77.44,77.44,32000000.0
2008-11-27 23:21:00,77.44,77.44,77.44,77.44,32000000.0
2008-11-27 23:22:00,77.44,77.44,77.44,77.44,48000000.0
2008-11-27 23:23:00,77.44,77.44,77.44,77.44,24000000.0
2008-11-27 23:24:00,77.44,77.44,77.44,77.44,40000000.0
2008-11-27 23:25:00,77.3,77.34,77.3,77.34,24000000.0
2008-11-27 23:26:00,77.44,77.44,77.44,77.44,24000000.0
2008-11-27 23:27:00,77.35,77.36,77.33,77.35,16000000.0
2008-11-27 23:28:00,77.34,77.34,77.3,77.3,16000000.0
2008-11-27 23:29:00,77.29,77.29,77.27,77.27,16000000.0
2008-11-27 23:30:00,77.28,77.3,77.28,77.3,16000000.0
2008-11-27 23:31:00,77.32,77.36,77.32,77.32,16000000.0
2008-11-27 23:32:00,77.44,77.44,77.44,77.44,16000000.0
2008-11-27 23:33:00,77.44,77.44,77.44,77.44,16000000.0
2008-11-27 23:34:00,77.3,77.33,77.3,77.33,81400000.0
2008-11-27 23:35:00,77.32,77.34,77.3,77.33,81400000.0
2008-11-27 23:36:00,77.32,77.33,77.32,77.32,81400000.0
2008-11-27 23:37:00,77.44,77.44,77.345,77.345,81400000.0
2008-11-27 23:38:00,77.355,77.37,77.345,77.37,9200000.0
2008-11-27 23:39:00,77.34,77.34,77.33,77.33,20000000.0
2008-11-27 23:40:00,77.34,77.36,77.34,77.36,19800000.0
2008-11-27 23:41:00,77.37,77.39,77.35,77.39,56400000.0
2008-11-27 23:42:00,77.4,77.4,77.4,77.4,6400000.0
2008-11-27 23:43:00,77.4,77.42,77.4,77.42,13000000.0
2008-11-27 23:44:00,77.36,77.37,77.36,77.37,5600000.0
2008-11-27 23:45:00,77.425,77.44,77.42,77.42,5600000.0
2008-11-27 23:46:00,77.425,77.425,77.4,77.4,53400000.0
2008-11-27 23:47:00,77.35,77.35,77.32,77.34,118799999.0
2008-11-27 23:48:00,77.33,77.35,77.33,77.35,118799999.0
2008-11-27 23:49:00,77.4,77.43,77.39,77.39,118799999.0
2008-11-27 23:50:00,77.405,77.405,77.38,77.38,25400000.0
2008-11-27 23:51:00,77.405,77.42,77.38,77.38,74800000.0
2008-11-27 23:52:00,77.34,77.35,77.34,77.35,24000000.0
2008-11-27 23:53:00,77.33,77.35,77.33,77.35,24000000.0
2008-11-27 23:54:00,77.33,77.35,77.33,77.33,24000000.0
2008-11-27 23:55:00,77.32,77.34,77.32,77.34,24000000.0
2008-11-27 23:56:00,77.39,77.39,77.39,77.39,24000000.0
2008-11-27 23:57:00,77.39,77.39,77.39,77.39,48000000.0
2008-11-27 23:58:00,77.39,77.39,77.37,77.39,376000000.0
2008-11-27 23:59:00,77.39,77.39,77.38,77.39,304000000.0
2008-11-28 00:00:00,77.35,77.37,77.35,77.37,3600000.0
2008-11-28 00:01:00,77.36,77.36,77.34,77.36,3600000.0
2008-11-28 00:02:00,77.34,77.34,77.32,77.33,3600000.0
2008-11-28 00:03:00,77.325,77.325,77.325,77.325,3600000.0
2008-11-28 00:04:00,77.335,77.335,77.335,77.335,5600000.0
2008-11-28 00:05:00,77.33,77.335,77.33,77.335,4000000.0
2008-11-28 00:06:00,77.34,77.34,77.34,77.34,2000000.0
2008-11-28 00:07:00,77.34,77.385,77.34,77.385,12800000.0
2008-11-28 00:08:00,77.39,77.4,77.37,77.37,10000000.0
2008-11-28 00:09:00,77.335,77.335,77.335,77.335,1000000.0
2008-11-28 00:10:00,77.345,77.345,77.345,77.345,1000000.0
2008-11-28 00:11:00,77.34,77.36,77.34,77.345,10400000.0
2008-11-28 00:12:00,77.33,77.33,77.33,77.33,8000000.0
2008-11-28 00:13:00,77.33,77.34,77.33,77.34,56000000.0
2008-11-28 00:14:00,77.33,77.36,77.32,77.355,64600000.0
2008-11-28 00:15:00,77.365,77.365,77.32,77.33,200400000.0
2008-11-28 00:16:00,77.33,77.33,77.33,77.33,48000000.0
2008-11-28 00:17:00,77.33,77.33,77.33,77.33,32000000.0
2008-11-28 00:18:00,77.33,77.33,77.25,77.25,129400000.0
2008-11-28 00:19:00,77.27,77.285,77.25,77.25,6400000.0
2008-11-28 00:20:00,77.265,77.325,77.265,77.29,62800000.0
2008-11-28 00:21:00,77.295,77.295,77.28,77.28,298400000.0
2008-11-28 00:22:00,77.28,77.28,77.22,77.22,68400000.0
2008-11-28 00:23:00,77.235,77.28,77.22,77.28,134600000.0
2008-11-28 00:24:00,77.28,77.285,77.28,77.28,133600000.0
2008-11-28 00:25:00,77.285,77.305,77.28,77.305,74400001.0
2008-11-28 00:26:00,77.295,77.325,77.295,77.325,10000000.0
2008-11-28 00:27:00,77.32,77.325,77.32,77.32,6000000.0
2008-11-28 00:28:00,77.315,77.315,77.27,77.27,42800000.0
2008-11-28 00:29:00,77.35,77.35,77.33,77.34,4400000.0
2008-11-28 00:30:00,77.33,77.34,77.3,77.33,4400000.0
2008-11-28 00:31:00,77.295,77.325,77.295,77.325,4400000.0
2008-11-28 00:33:00,77.31,77.315,77.31,77.31,5200000.0
2008-11-28 00:34:00,77.31,77.31,77.305,77.31,4000000.0
2008-11-28 00:35:00,77.325,77.34,77.305,77.33,7000000.0
2008-11-28 00:36:00,77.325,77.33,77.325,77.33,2000000.0
2008-11-28 00:37:00,77.33,77.33,77.32,77.33,7600000.0
2008-11-28 00:38:00,77.33,77.33,77.325,77.325,2800000.0
2008-11-28 00:39:00,77.33,77.335,77.315,77.32,13200000.0
2008-11-28 00:40:00,77.325,77.345,77.325,77.345,7400000.0
2008-11-28 00:41:00,77.365,77.38,77.315,77.38,46300000.0
2008-11-28 00:42:00,77.375,77.39,77.335,77.345,40800000.0
2008-11-28 00:43:00,77.345,77.375,77.335,77.375,25000000.0
2008-11-28 00:44:00,77.385,77.385,77.365,77.375,9800000.0
2008-11-28 00:45:00,77.37,77.37,77.32,77.35,695600000.0
2008-11-28 00:46:00,77.34,77.35,77.315,77.315,10400000.0
2008-11-28 00:47:00,77.32,77.325,77.32,77.325,689400004.0
2008-11-28 00:48:00,77.32,77.335,77.32,77.335,386800002.0
2008-11-28 00:49:00,77.335,77.345,77.315,77.315,7000000.0
2008-11-28 00:50:00,77.325,77.325,77.325,77.325,3800000.0
2008-11-28 00:51:00,77.325,77.325,77.325,77.325,6600000.0
2008-11-28 00:52:00,77.35,77.355,77.35,77.35,4200000.0
2008-11-28 00:53:00,77.315,77.315,77.315,77.315,1000000.0
2008-11-28 00:54:00,77.32,77.32,77.32,77.32,768800003.0
2008-11-28 00:55:00,77.33,77.33,77.32,77.32,96000000.0
2008-11-28 00:56:00,77.32,77.32,77.32,77.32,96000000.0
2008-11-28 00:57:00,77.32,77.32,77.32,77.32,288000000.0
2008-11-28 00:58:00,77.32,77.32,77.32,77.32,96000000.0
2008-11-28 00:59:00,77.33,77.33,77.32,77.33,411800000.0
2008-11-28 01:00:00,77.32,77.34,77.32,77.34,411800000.0
2008-11-28 01:01:00,77.335,77.35,77.33,77.35,12000000.0
2008-11-28 01:02:00,77.35,77.35,77.33,77.345,12000000.0
2008-11-28 01:03:00,77.35,77.415,77.35,77.385,19800000.0
2008-11-28 01:04:00,77.41,77.435,77.34,77.345,31200000.0
2008-11-28 01:05:00,77.34,77.355,77.33,77.33,70599999.0
2008-11-28 01:06:00,77.35,77.355,77.34,77.355,67600000.0
2008-11-28 01:07:00,77.365,77.37,77.365,77.365,4200000.0
2008-11-28 01:08:00,77.375,77.375,77.375,77.375,1400000.0
2008-11-28 01:09:00,77.375,77.375,77.37,77.375,10000000.0
2008-11-28 01:10:00,77.375,77.385,77.355,77.36,8200000.0
2008-11-28 01:11:00,77.37,77.385,77.35,77.375,14800000.0
2008-11-28 01:12:00,77.38,77.4,77.365,77.38,17800000.0
2008-11-28 01:13:00,77.395,77.395,77.375,77.385,13000000.0
2008-11-28 01:14:00,77.4,77.4,77.35,77.36,28400000.0
2008-11-28 01:15:00,77.365,77.39,77.365,77.385,13000000.0
2008-11-28 01:16:00,77.37,77.39,77.365,77.39,4400000.0
2008-11-28 01:17:00,77.4,77.4,77.355,77.39,19600000.0
2008-11-28 01:18:00,77.375,77.41,77.37,77.405,66100000.0
2008-11-28 01:19:00,77.405,77.405,77.365,77.39,38000000.0
2008-11-28 01:20:00,77.385,77.385,77.37,77.385,5800000.0
2008-11-28 01:21:00,77.38,77.38,77.355,77.365,11000000.0
2008-11-28 01:22:00,77.21,77.21,77.18,77.19,4000000.0
2008-11-28 01:23:00,77.385,77.385,77.385,77.385,4000000.0
2008-11-28 01:24:00,77.375,77.385,77.35,77.355,31400000.0
2008-11-28 01:25:00,77.36,77.37,77.36,77.37,2400000.0
2008-11-28 01:26:00,77.17,77.2,77.17,77.18,6400000.0
2008-11-28 01:27:00,77.375,77.375,77.355,77.355,6400000.0
2008-11-28 01:28:00,77.345,77.355,77.34,77.34,50000000.0
2008-11-28 01:29:00,77.34,77.34,77.34,77.34,32000000.0
2008-11-28 01:30:00,77.34,77.34,77.34,77.34,144000000.0
2008-11-28 01:31:00,77.34,77.34,77.34,77.34,8000000.0
2008-11-28 01:32:00,77.34,77.34,77.34,77.34,8000000.0
2008-11-28 01:33:00,77.34,77.34,77.34,77.34,33400000.0
2008-11-28 01:34:00,77.34,77.34,77.34,77.34,16000000.0
2008-11-28 01:35:00,77.34,77.34,77.34,77.34,8000000.0
2008-11-28 01:36:00,77.34,77.34,77.34,77.34,16000000.0
2008-11-28 01:37:00,77.34,77.35,77.34,77.34,137400000.0
2008-11-28 01:38:00,77.34,77.34,77.34,77.34,32000000.0
2008-11-28 01:39:00,77.34,77.34,77.34,77.34,40000000.0
2008-11-28 01:40:00,77.34,77.34,77.34,77.34,32000000.0
2008-11-28 01:41:00,77.34,77.34,77.34,77.34,16000000.0
2008-11-28 01:42:00,77.34,77.34,77.34,77.34,56000000.0
2008-11-28 01:43:00,77.345,77.345,77.34,77.34,41400000.0
2008-11-28 01:44:00,77.34,77.345,77.34,77.34,98800000.0
2008-11-28 01:45:00,77.34,77.34,77.34,77.34,18800000.0
2008-11-28 01:46:00,77.34,77.345,77.34,77.345,28200000.0
2008-11-28 01:47:00,77.345,77.35,77.34,77.34,23800000.0
2008-11-28 01:48:00,77.34,77.34,77.34,77.34,28200000.0
2008-11-28 01:49:00,77.34,77.345,77.34,77.345,37600000.0
2008-11-28 01:50:00,77.34,77.345,77.34,77.34,41200000.0
2008-11-28 01:51:00,77.345,77.35,77.34,77.34,23200000.0
2008-11-28 01:52:00,77.34,77.34,77.34,77.34,18200000.0
2008-11-28 01:53:00,77.345,77.345,77.34,77.345,10800000.0
2008-11-28 01:54:00,77.34,77.34,77.34,77.34,24000000.0
2008-11-28 01:55:00,77.34,77.34,77.34,77.34,32000000.0
2008-11-28 01:56:00,77.34,77.34,77.34,77.34,48000000.0
2008-11-28 01:57:00,77.34,77.34,77.34,77.34,72000000.0
2008-11-28 01:58:00,77.34,77.34,77.34,77.34,24000000.0
2008-11-28 01:59:00,77.34,77.34,77.34,77.34,32000000.0
2008-11-28 02:00:00,77.34,77.34,77.26,77.28,171800000.0
2008-11-28 02:01:00,77.27,77.28,77.255,77.255,35200000.0
2008-11-28 02:02:00,77.26,77.26,77.065,77.175,1182699994.0
2008-11-28 02:03:00,77.175,77.225,77.155,77.225,22800000.0
2008-11-28 02:04:00,77.23,77.24,77.22,77.24,5600000.0
2008-11-28 02:05:00,77.23,77.24,77.22,77.22,14000000.0
2008-11-28 02:06:00,77.21,77.22,77.18,77.195,27600000.0
2008-11-28 02:07:00,77.2,77.225,77.2,77.225,12600000.0
2008-11-28 02:08:00,77.215,77.235,77.175,77.175,31800000.0
2008-11-28 02:09:00,77.175,77.235,77.175,77.19,54000000.0
2008-11-28 02:10:00,77.19,77.24,77.18,77.2,44400000.0
2008-11-28 02:11:00,77.215,77.235,77.19,77.235,48600000.0
2008-11-28 02:12:00,77.225,77.235,77.185,77.185,32200000.0
2008-11-28 02:13:00,77.195,77.195,77.15,77.18,42200000.0
2008-11-28 02:14:00,77.18,77.205,77.16,77.185,32400000.0
2008-11-28 02:15:00,77.19,77.19,77.165,77.17,40600000.0
2008-11-28 02:16:00,77.17,77.18,77.15,77.18,47600000.0
2008-11-28 02:17:00,77.19,77.19,77.165,77.17,40600000.0
2008-11-28 02:18:00,77.17,77.18,77.17,77.17,12600000.0
2008-11-28 02:19:00,77.17,77.2,77.15,77.195,243200000.0
2008-11-28 02:20:00,77.19,77.21,77.185,77.19,107000000.0
2008-11-28 02:21:00,77.19,77.215,77.185,77.195,35000000.0
2008-11-28 02:22:00,77.22,77.22,77.17,77.185,6400000.0
2008-11-28 02:23:00,77.18,77.18,77.15,77.15,372199999.0
2008-11-28 02:24:00,77.15,77.16,77.15,77.155,324000003.0
2008-11-28 02:25:00,77.155,77.16,77.155,77.16,8400000.0
2008-11-28 02:26:00,77.165,77.19,77.155,77.175,46200000.0
2008-11-28 02:27:00,77.17,77.175,77.15,77.15,432800008.0
2008-11-28 02:28:00,77.15,77.15,77.15,77.15,80000000.0
2008-11-28 02:29:00,77.15,77.15,77.15,77.15,114200001.0
2008-11-28 02:30:00,77.15,77.165,77.15,77.15,249199999.0
2008-11-28 02:31:00,77.15,77.15,77.15,77.15,912000000.0
2008-11-28 02:32:00,77.15,77.15,77.15,77.15,32000000.0
2008-11-28 02:33:00,77.15,77.175,77.15,77.165,206200000.0
2008-11-28 02:34:00,77.155,77.155,77.15,77.15,116000000.0
2008-11-28 02:35:00,77.15,77.15,77.15,77.15,352000000.0
2008-11-28 02:36:00,77.15,77.15,77.15,77.15,288000000.0
2008-11-28 02:37:00,77.15,77.15,77.15,77.15,288000000.0
2008-11-28 02:38:00,77.16,77.21,77.155,77.17,85600000.0
2008-11-28 02:39:00,77.175,77.18,77.155,77.17,117000000.0
2008-11-28 02:40:00,77.17,77.195,77.135,77.15,354399999.0
2008-11-28 02:41:00,77.15,77.17,77.15,77.165,145199997.0
2008-11-28 02:42:00,77.16,77.16,77.155,77.16,8800000.0
2008-11-28 02:43:00,77.17,77.19,77.17,77.18,25200000.0
2008-11-28 02:44:00,77.185,77.22,77.185,77.22,48400000.0
2008-11-28 02:45:00,77.22,77.22,77.215,77.22,11400000.0
2008-11-28 02:46:00,77.205,77.215,77.14,77.155,132800000.0
2008-11-28 02:47:00,77.14,77.18,77.13,77.18,54400000.0
2008-11-28 02:48:00,77.165,77.195,77.16,77.195,10400000.0
2008-11-28 02:49:00,77.19,77.19,77.185,77.19,23000000.0
2008-11-28 02:50:00,77.18,77.18,77.175,77.175,173600000.0
2008-11-28 02:51:00,77.18,77.205,77.18,77.205,338200000.0
2008-11-28 02:52:00,77.205,77.255,77.185,77.245,406600000.0
2008-11-28 02:53:00,77.25,77.35,77.24,77.35,493800000.0
2008-11-28 02:54:00,77.34,77.345,77.295,77.335,115200000.0
2008-11-28 02:55:00,77.34,77.36,77.235,77.26,233600000.0
2008-11-28 02:56:00,77.265,77.265,77.225,77.25,50600000.0
2008-11-28 02:57:00,77.25,77.255,77.24,77.25,17600000.0
2008-11-28 02:58:00,77.255,77.255,77.245,77.25,15400000.0
2008-11-28 02:59:00,77.245,77.25,77.235,77.245,19800000.0
2008-11-28 03:00:00,77.25,77.26,77.245,77.255,28600000.0
2008-11-28 03:01:00,77.26,77.29,77.26,77.28,39600000.0
2008-11-28 03:02:00,77.275,77.28,77.24,77.24,17000000.0
2008-11-28 03:03:00,77.24,77.245,77.235,77.245,15000000.0
2008-11-28 03:04:00,77.245,77.26,77.235,77.255,46400000.0
2008-11-28 03:05:00,77.25,77.27,77.25,77.27,10200000.0
2008-11-28 03:06:00,77.265,77.27,77.26,77.26,13200000.0
2008-11-28 03:07:00,77.265,77.265,77.25,77.255,26400000.0
2008-11-28 03:08:00,77.25,77.26,77.23,77.25,62600000.0
2008-11-28 03:09:00,77.25,77.27,77.245,77.27,33200000.0
2008-11-28 03:10:00,77.265,77.28,77.26,77.26,55000000.0
2008-11-28 03:11:00,77.26,77.265,77.25,77.255,43800000.0
2008-11-28 03:12:00,77.255,77.26,77.255,77.26,14400000.0
2008-11-28 03:13:00,77.26,77.265,77.255,77.265,42000000.0
2008-11-28 03:14:00,77.26,77.27,77.255,77.26,9200000.0
2008-11-28 03:15:00,77.26,77.26,77.24,77.245,6000000.0
2008-11-28 03:16:00,77.25,77.26,77.22,77.245,40000000.0
2008-11-28 03:17:00,77.24,77.245,77.23,77.245,13200000.0
2008-11-28 03:18:00,77.24,77.245,77.23,77.23,13200000.0
2008-11-28 03:19:00,77.23,77.28,77.23,77.255,48400000.0
2008-11-28 03:20:00,77.26,77.275,77.235,77.255,68200000.0
2008-11-28 03:21:00,77.25,77.255,77.23,77.245,59400000.0
2008-11-28 03:22:00,77.24,77.24,77.225,77.235,57200000.0
2008-11-28 03:23:00,77.23,77.24,77.215,77.225,65600000.0
2008-11-28 03:24:00,77.225,77.235,77.22,77.235,11000000.0
2008-11-28 03:25:00,77.23,77.24,77.23,77.235,19800000.0
2008-11-28 03:26:00,77.25,77.275,77.25,77.26,64000000.0
2008-11-28 03:27:00,77.27,77.295,77.265,77.27,47000000.0
2008-11-28 03:28:00,77.275,77.275,77.21,77.225,135600001.0
2008-11-28 03:29:00,77.23,77.23,77.22,77.225,19800000.0
2008-11-28 03:30:00,77.235,77.24,77.225,77.225,49200000.0
2008-11-28 03:31:00,77.225,77.24,77.22,77.22,237800000.0
2008-11-28 03:32:00,77.22,77.23,77.215,77.22,149800000.0
2008-11-28 03:33:00,77.225,77.235,77.225,77.235,151000000.0
2008-11-28 03:34:00,77.245,77.265,77.24,77.245,61000000.0
2008-11-28 03:35:00,77.245,77.245,77.205,77.22,106000000.0
2008-11-28 03:36:00,77.215,77.215,77.215,77.215,2200000.0
2008-11-28 03:37:00,77.22,77.24,77.22,77.22,44800000.0
2008-11-28 03:38:00,77.225,77.245,77.205,77.21,51200000.0
2008-11-28 03:39:00,77.21,77.215,77.18,77.215,57400000.0
2008-11-28 03:40:00,77.22,77.22,77.18,77.2,44000000.0
2008-11-28 03:41:00,77.18,77.18,77.165,77.17,61000000.0
2008-11-28 03:42:00,77.175,77.175,77.155,77.155,206200000.0
2008-11-28 03:43:00,77.155,77.175,77.13,77.17,124800000.0
2008-11-28 03:44:00,77.165,77.165,77.135,77.14,62200000.0
2008-11-28 03:45:00,77.145,77.145,77.135,77.135,104200000.0
2008-11-28 03:46:00,77.145,77.165,77.14,77.165,22200000.0
2008-11-28 03:47:00,77.16,77.165,77.15,77.15,14000000.0
2008-11-28 03:48:00,77.145,77.17,77.145,77.17,31800000.0
2008-11-28 03:49:00,77.165,77.175,77.165,77.165,10800000.0
2008-11-28 03:50:00,77.165,77.165,77.145,77.15,45000000.0
2008-11-28 03:51:00,77.15,77.175,77.145,77.16,30400000.0
2008-11-28 03:52:00,77.15,77.16,77.135,77.155,46200000.0
2008-11-28 03:53:00,77.155,77.165,77.145,77.145,30800000.0
2008-11-28 03:54:00,77.14,77.145,77.125,77.145,15400000.0
2008-11-28 03:55:00,77.145,77.15,77.12,77.12,15800000.0
2008-11-28 03:56:00,77.11,77.12,77.1,77.115,50000000.0
2008-11-28 03:57:00,77.11,77.12,77.105,77.12,30000000.0
2008-11-28 03:58:00,77.12,77.15,77.12,77.15,54400000.0
2008-11-28 03:59:00,77.145,77.15,77.14,77.14,28000000.0
2008-11-28 04:00:00,77.14,77.155,77.14,77.15,55800000.0
2008-11-28 04:01:00,77.15,77.16,77.145,77.145,52000000.0
2008-11-28 04:02:00,77.145,77.165,77.135,77.145,21800000.0
2008-11-28 04:03:00,77.14,77.14,77.075,77.095,32200000.0
2008-11-28 04:04:00,77.095,77.15,77.095,77.15,52600000.0
2008-11-28 04:05:00,77.14,77.18,77.14,77.16,51800000.0
2008-11-28 04:06:00,77.155,77.155,77.13,77.13,56400000.0
2008-11-28 04:07:00,77.135,77.145,77.13,77.145,91600000.0
2008-11-28 04:08:00,77.155,77.17,77.145,77.17,16200000.0
2008-11-28 04:09:00,77.165,77.17,77.15,77.17,26000000.0
2008-11-28 04:10:00,77.165,77.17,77.165,77.17,4400000.0
2008-11-28 04:11:00,77.175,77.175,77.15,77.15,13200000.0
2008-11-28 04:12:00,77.145,77.155,77.135,77.145,120000000.0
2008-11-28 04:13:00,77.145,77.15,77.145,77.145,52000000.0
2008-11-28 04:14:00,77.145,77.15,77.1,77.12,726600000.0
2008-11-28 04:15:00,77.12,77.125,77.11,77.115,28200000.0
2008-11-28 04:16:00,77.115,77.115,77.11,77.11,5600000.0
2008-11-28 04:17:00,77.12,77.14,77.115,77.125,58800000.0
2008-11-28 04:18:00,77.13,77.13,77.11,77.11,347199994.0
2008-11-28 04:19:00,77.08,77.09,77.03,77.09,347199994.0
2008-11-28 04:20:00,77.1,77.11,77.1,77.105,347199994.0
2008-11-28 04:21:00,77.1,77.105,77.1,77.105,514999994.0
2008-11-28 04:22:00,77.105,77.105,77.105,77.105,2200000.0
2008-11-28 04:23:00,77.115,77.115,77.105,77.11,10400000.0
2008-11-28 04:24:00,77.105,77.125,77.1,77.12,536600000.0
2008-11-28 04:25:00,77.115,77.12,77.115,77.115,5600000.0
2008-11-28 04:26:00,77.125,77.13,77.1,77.125,37000000.0
2008-11-28 04:27:00,77.12,77.125,77.105,77.105,71000000.0
2008-11-28 04:28:00,77.11,77.11,77.105,77.105,5200000.0
2008-11-28 04:29:00,77.105,77.11,77.075,77.075,80600000.0
2008-11-28 04:30:00,77.08,77.085,77.075,77.08,62400000.0
2008-11-28 04:31:00,77.085,77.095,77.075,77.09,62000000.0
2008-11-28 04:32:00,77.085,77.1,77.085,77.095,35200000.0
2008-11-28 04:33:00,77.1,77.11,77.095,77.11,21800000.0
2008-11-28 04:34:00,77.105,77.105,77.095,77.095,6600000.0
2008-11-28 04:35:00,77.09,77.09,77.08,77.085,46600000.0
2008-11-28 04:36:00,77.085,77.085,77.07,77.07,211600000.0
2008-11-28 04:37:00,77.07,77.07,77.07,77.07,296000000.0
2008-11-28 04:38:00,77.07,77.07,77.01,77.03,76000000.0
2008-11-28 04:39:00,77.03,77.035,77.025,77.03,53200000.0
2008-11-28 04:40:00,77.03,77.035,77.025,77.03,49000000.0
2008-11-28 04:41:00,77.03,77.035,77.015,77.025,33600000.0
2008-11-28 04:42:00,77.02,77.02,77.0,77.01,42000000.0
2008-11-28 04:43:00,77.015,77.015,77.0,77.0,37400000.0
2008-11-28 04:44:00,77.0,77.0,76.99,76.995,94200000.0
2008-11-28 04:45:00,76.995,77.0,76.95,76.98,1018000000.0
2008-11-28 04:46:00,76.98,76.99,76.95,76.99,264600000.0
2008-11-28 04:47:00,76.99,77.0,76.98,76.995,52000000.0
2008-11-28 04:48:00,76.985,77.02,76.985,77.0,74000000.0
2008-11-28 04:49:00,77.005,77.03,77.0,77.015,113800000.0
2008-11-28 04:50:00,77.01,77.025,77.01,77.015,62600000.0
2008-11-28 04:51:00,77.02,77.02,77.015,77.02,19800000.0
2008-11-28 04:52:00,77.025,77.04,77.02,77.04,15400000.0
2008-11-28 04:53:00,77.035,77.035,77.03,77.035,22000000.0
2008-11-28 04:54:00,77.04,77.04,77.03,77.035,44000000.0
2008-11-28 04:55:00,77.03,77.03,77.02,77.025,17600000.0
2008-11-28 04:56:00,77.015,77.015,77.005,77.015,59200000.0
2008-11-28 04:57:00,77.015,77.015,76.995,76.995,76600000.0
2008-11-28 04:58:00,76.995,77.005,76.99,76.995,16800000.0
2008-11-28 04:59:00,77.0,77.01,76.995,77.01,18200000.0
2008-11-28 05:00:00,77.015,77.03,77.01,77.03,35600000.0
2008-11-28 05:01:00,77.025,77.025,77.015,77.02,24200000.0
2008-11-28 05:02:00,77.015,77.025,77.0,77.0,46000000.0
2008-11-28 05:03:00,77.005,77.05,77.005,77.035,30000000.0
2008-11-28 05:04:00,77.03,77.035,77.025,77.035,22000000.0
2008-11-28 05:05:00,77.045,77.065,77.04,77.065,16000000.0
2008-11-28 05:06:00,77.05,77.05,77.03,77.045,30800000.0
2008-11-28 05:07:00,77.05,77.055,77.05,77.055,28600000.0
2008-11-28 05:08:00,77.05,77.06,77.05,77.055,22000000.0
2008-11-28 05:09:00,77.05,77.05,77.05,77.05,2200000.0
2008-11-28 05:10:00,77.14,77.18,77.1,77.14,2200000.0
2008-11-28 05:11:00,77.05,77.05,77.05,77.05,2200000.0
2008-11-28 05:12:00,77.05,77.065,77.05,77.065,37400000.0
2008-11-28 05:13:00,77.07,77.07,77.065,77.065,8800000.0
2008-11-28 05:14:00,77.07,77.075,77.07,77.075,8800000.0
2008-11-28 05:15:00,77.085,77.095,77.085,77.09,8800000.0
2008-11-28 05:16:00,77.09,77.13,77.09,77.125,22200000.0
2008-11-28 05:17:00,77.13,77.145,77.11,77.11,20400000.0
2008-11-28 05:18:00,77.11,77.11,77.105,77.105,6600000.0
2008-11-28 05:19:00,77.105,77.11,77.07,77.09,132000000.0
2008-11-28 05:20:00,77.23,77.23,77.15,77.15,41200000.0
2008-11-28 05:21:00,77.09,77.09,77.07,77.075,41200000.0
2008-11-28 05:22:00,77.08,77.085,77.07,77.07,172600000.0
2008-11-28 05:23:00,77.07,77.075,77.07,77.075,151200000.0
2008-11-28 05:24:00,77.075,77.075,77.07,77.07,58000000.0
2008-11-28 05:25:00,77.07,77.07,77.065,77.07,39400000.0
2008-11-28 05:26:00,77.06,77.06,77.06,77.06,36000000.0
2008-11-28 05:27:00,77.06,77.075,77.06,77.075,23200000.0
2008-11-28 05:28:00,77.095,77.165,77.075,77.095,30400000.0
2008-11-28 05:29:00,77.1,77.1,77.07,77.08,58800000.0
2008-11-28 05:30:00,77.085,77.09,77.07,77.075,30800000.0
2008-11-28 05:31:00,77.08,77.09,77.075,77.09,46200000.0
2008-11-28 05:32:00,77.095,77.1,77.075,77.075,35200000.0
2008-11-28 05:33:00,77.07,77.075,77.07,77.07,13200000.0
2008-11-28 05:34:00,77.065,77.065,77.06,77.06,81600000.0
2008-11-28 05:35:00,77.06,77.06,77.06,77.06,72000000.0
2008-11-28 05:36:00,77.06,77.06,77.06,77.06,46000000.0
2008-11-28 05:37:00,77.065,77.08,77.06,77.08,34400000.0
2008-11-28 05:38:00,77.08,77.08,77.06,77.06,154800000.0
2008-11-28 05:39:00,77.06,77.11,77.06,77.09,206400000.0
2008-11-28 05:40:00,77.085,77.105,77.085,77.105,36400000.0
2008-11-28 05:41:00,77.1,77.13,77.1,77.11,48800000.0
2008-11-28 05:42:00,77.115,77.15,77.11,77.135,121200000.0
2008-11-28 05:43:00,77.125,77.14,77.11,77.11,60600000.0
2008-11-28 05:44:00,77.105,77.11,77.09,77.09,204400000.0
2008-11-28 05:45:00,77.09,77.11,77.09,77.095,148400000.0
2008-11-28 05:46:00,77.105,77.105,77.105,77.105,6000000.0
2008-11-28 05:47:00,77.11,77.17,77.095,77.17,159400000.0
2008-11-28 05:48:00,77.17,77.17,77.1,77.125,372199994.0
2008-11-28 05:49:00,77.125,77.15,77.125,77.135,52600000.0
2008-11-28 05:50:00,77.125,77.135,77.12,77.135,15400000.0
2008-11-28 05:51:00,77.135,77.15,77.12,77.15,82200000.0
2008-11-28 05:52:00,77.15,77.155,77.135,77.145,67200000.0
2008-11-28 05:53:00,77.14,77.14,77.13,77.13,19800000.0
2008-11-28 05:54:00,77.135,77.145,77.13,77.13,12600000.0
2008-11-28 05:55:00,77.145,77.15,77.135,77.135,10400000.0
2008-11-28 05:56:00,77.13,77.13,77.13,77.13,2000000.0
2008-11-28 05:57:00,77.125,77.135,77.12,77.135,26400000.0
2008-11-28 05:58:00,77.13,77.14,77.12,77.125,27400000.0
2008-11-28 05:59:00,77.125,77.135,77.125,77.13,36600000.0
2008-11-28 06:00:00,77.12,77.13,77.11,77.125,73600000.0
2008-11-28 06:01:00,77.115,77.13,77.115,77.125,33000000.0
2008-11-28 06:02:00,77.12,77.125,77.11,77.115,51200000.0
2008-11-28 06:03:00,77.115,77.145,77.115,77.145,14600000.0
2008-11-28 06:04:00,77.09,77.1,77.05,77.06,34200000.0
2008-11-28 06:05:00,77.155,77.17,77.14,77.145,34200000.0
2008-11-28 06:06:00,77.145,77.175,77.1,77.11,326000000.0
2008-11-28 06:07:00,77.11,77.115,77.11,77.11,314000000.0
2008-11-28 06:08:00,77.11,77.23,77.11,77.2,77600000.0
2008-11-28 06:09:00,77.195,77.195,77.09,77.095,72000000.0
2008-11-28 06:10:00,77.095,77.17,77.095,77.125,231800000.0
2008-11-28 06:11:00,77.125,77.125,77.11,77.11,138000000.0
2008-11-28 06:12:00,77.11,77.11,77.11,77.11,56000000.0
2008-11-28 06:13:00,77.11,77.115,77.11,77.11,78200000.0
2008-11-28 06:14:00,77.11,77.135,77.11,77.135,81600000.0
2008-11-28 06:15:00,77.145,77.15,77.135,77.145,9800000.0
2008-11-28 06:16:00,77.15,77.15,77.145,77.145,12600000.0
2008-11-28 06:17:00,77.145,77.15,77.145,77.15,18200000.0
2008-11-28 06:18:00,77.155,77.215,77.145,77.21,39600000.0
2008-11-28 06:19:00,77.205,77.205,77.205,77.205,13600000.0
2008-11-28 06:20:00,77.21,77.215,77.17,77.17,90400000.0
2008-11-28 06:21:00,77.17,77.17,77.115,77.115,153400000.0
2008-11-28 06:22:00,77.13,77.13,77.07,77.085,88000000.0
2008-11-28 06:23:00,77.085,77.1,77.075,77.095,49200000.0
2008-11-28 06:24:00,77.1,77.12,77.065,77.09,58800000.0
2008-11-28 06:25:00,77.09,77.09,77.075,77.09,22200000.0
2008-11-28 06:26:00,77.085,77.085,77.075,77.08,20600000.0
2008-11-28 06:27:00,77.08,77.115,77.075,77.11,55800000.0
2008-11-28 06:28:00,77.11,77.125,77.11,77.125,19400000.0
2008-11-28 06:29:00,77.125,77.13,77.115,77.115,32600000.0
2008-11-28 06:30:00,77.11,77.12,77.11,77.11,14000000.0
2008-11-28 06:31:00,77.115,77.115,77.09,77.09,27200000.0
2008-11-28 06:32:00,77.095,77.12,77.09,77.105,78000000.0
2008-11-28 06:33:00,77.11,77.135,77.095,77.1,104600000.0
2008-11-28 06:34:00,77.095,77.13,77.09,77.12,24000000.0
2008-11-28 06:35:00,77.12,77.125,77.12,77.125,10000000.0
2008-11-28 06:36:00,77.12,77.125,77.115,77.12,22000000.0
2008-11-28 06:37:00,77.12,77.125,77.105,77.105,14000000.0
2008-11-28 06:38:00,77.105,77.105,77.075,77.09,25000000.0
2008-11-28 06:39:00,77.09,77.09,77.09,77.09,4400000.0
2008-11-28 06:40:00,77.09,77.09,77.09,77.09,8800000.0
2008-11-28 06:41:00,77.105,77.135,77.1,77.1,56400000.0
2008-11-28 06:42:00,77.1,77.125,77.09,77.12,50600000.0
2008-11-28 06:43:00,77.12,77.12,77.1,77.105,84400000.0
2008-11-28 06:44:00,77.125,77.125,77.125,77.125,2800000.0
2008-11-28 06:45:00,77.12,77.125,77.11,77.12,22400000.0
2008-11-28 06:46:00,77.115,77.115,77.1,77.1,82000000.0
2008-11-28 06:47:00,77.1,77.115,77.1,77.1,144000000.0
2008-11-28 06:48:00,77.1,77.11,77.1,77.1,197800000.0
2008-11-28 06:49:00,77.1,77.105,77.1,77.1,70600000.0
2008-11-28 06:50:00,77.1,77.1,77.1,77.1,72000000.0
2008-11-28 06:51:00,77.1,77.12,77.1,77.1,87800000.0
2008-11-28 06:52:00,77.1,77.1,77.025,77.1,169800000.0
2008-11-28 06:53:00,77.1,77.1,77.045,77.095,216800000.0
2008-11-28 06:54:00,77.095,77.105,77.03,77.045,231200000.0
2008-11-28 06:55:00,77.05,77.06,77.045,77.06,34600000.0
2008-11-28 06:56:00,77.055,77.06,77.04,77.045,53000000.0
2008-11-28 06:57:00,77.045,77.065,77.04,77.05,22600000.0
2008-11-28 06:58:00,77.05,77.085,77.035,77.075,39200000.0
2008-11-28 06:59:00,77.07,77.08,77.07,77.075,9800000.0
2008-11-28 07:00:00,77.075,77.095,77.035,77.085,59400000.0
2008-11-28 07:01:00,77.065,77.115,77.065,77.085,79400000.0
2008-11-28 07:02:00,77.08,77.09,77.08,77.08,14800000.0
2008-11-28 07:03:00,77.085,77.09,77.08,77.08,28800000.0
2008-11-28 07:04:00,77.105,77.105,77.045,77.045,43400000.0
2008-11-28 07:05:00,77.055,77.08,77.045,77.075,95000000.0
2008-11-28 07:06:00,77.075,77.09,77.06,77.075,36200000.0
2008-11-28 07:07:00,77.08,77.095,77.08,77.09,21400000.0
2008-11-28 07:08:00,77.08,77.08,77.075,77.08,13800000.0
2008-11-28 07:09:00,77.09,77.105,77.07,77.1,89400000.0
2008-11-28 07:10:00,77.095,77.115,77.09,77.09,61200000.0
2008-11-28 07:11:00,77.09,77.09,77.02,77.035,137600000.0
2008-11-28 07:12:00,77.03,77.045,77.015,77.04,64500000.0
2008-11-28 07:13:00,77.035,77.035,77.01,77.01,26000000.0
2008-11-28 07:14:00,77.01,77.01,77.0,77.01,35000000.0
2008-11-28 07:15:00,77.015,77.015,76.925,76.95,121400000.0
2008-11-28 07:16:00,76.94,76.965,76.94,76.96,65800000.0
2008-11-28 07:17:00,76.975,77.005,76.975,76.99,34600000.0
2008-11-28 07:18:00,76.955,76.97,76.95,76.96,29400000.0
2008-11-28 07:19:00,76.955,76.965,76.955,76.965,8400000.0
2008-11-28 07:20:00,76.965,76.97,76.965,76.97,18600000.0
2008-11-28 07:21:00,76.975,76.985,76.975,76.975,27200000.0
2008-11-28 07:22:00,76.97,77.0,76.97,76.98,24000000.0
2008-11-28 07:23:00,76.99,77.025,76.99,77.02,48600000.0
2008-11-28 07:24:00,77.035,77.08,77.01,77.08,65200000.0
2008-11-28 07:25:00,77.09,77.11,77.035,77.05,112400000.0
2008-11-28 07:26:00,77.055,77.09,77.055,77.09,78800000.0
2008-11-28 07:27:00,77.06,77.065,77.06,77.06,8000000.0
2008-11-28 07:28:00,77.055,77.055,77.04,77.05,234800000.0
2008-11-28 07:29:00,77.05,77.05,77.05,77.05,104000000.0
2008-11-28 07:30:00,77.05,77.05,77.04,77.05,114400000.0
2008-11-28 07:31:00,77.05,77.05,76.985,77.05,255600000.0
2008-11-28 07:32:00,77.05,77.06,77.05,77.05,184800000.0
2008-11-28 07:33:00,77.055,77.095,77.055,77.08,61200000.0
2008-11-28 07:34:00,77.09,77.175,77.08,77.145,97000000.0
2008-11-28 07:35:00,77.105,77.145,77.105,77.12,165000000.0
2008-11-28 07:36:00,77.12,77.12,77.12,77.12,72000000.0
2008-11-28 07:37:00,77.12,77.12,77.105,77.105,16000000.0
2008-11-28 07:38:00,77.11,77.145,77.105,77.135,36000000.0
2008-11-28 07:39:00,77.14,77.155,77.13,77.13,46000000.0
2008-11-28 07:40:00,77.13,77.13,77.115,77.12,68000000.0
2008-11-28 07:41:00,77.12,77.12,77.09,77.105,169000000.0
2008-11-28 07:42:00,77.105,77.125,77.1,77.125,71200000.0
2008-11-28 07:43:00,77.125,77.135,77.11,77.12,69000000.0
2008-11-28 07:44:00,77.12,77.135,77.09,77.13,107600000.0
2008-11-28 07:45:00,77.13,77.13,77.125,77.125,6000000.0
2008-11-28 07:46:00,77.125,77.125,77.12,77.125,18000000.0
2008-11-28 07:47:00,77.115,77.135,77.115,77.125,26400000.0
2008-11-28 07:48:00,77.125,77.135,77.105,77.105,44000000.0
2008-11-28 07:49:00,77.105,77.12,77.105,77.115,34400000.0
2008-11-28 07:50:00,77.12,77.12,77.115,77.12,6000000.0
2008-11-28 07:51:00,77.115,77.115,77.1,77.1,26400000.0
2008-11-28 07:52:00,77.1,77.115,77.1,77.11,28000000.0
2008-11-28 07:53:00,77.105,77.11,77.1,77.1,20000000.0
2008-11-28 07:54:00,77.1,77.105,77.095,77.105,14000000.0
2008-11-28 07:55:00,77.11,77.11,77.095,77.1,22000000.0
2008-11-28 07:56:00,77.1,77.12,77.1,77.115,30800000.0
2008-11-28 07:57:00,77.115,77.125,77.1,77.105,30000000.0
2008-11-28 07:58:00,77.1,77.1,77.1,77.1,1400000.0
2008-11-28 07:59:00,77.105,77.125,77.1,77.12,28200000.0
2008-11-28 08:00:00,77.12,77.135,77.1,77.11,39800000.0
2008-11-28 08:01:00,77.105,77.13,77.095,77.13,25600000.0
2008-11-28 08:02:00,77.135,77.15,77.135,77.15,28200000.0
2008-11-28 08:03:00,77.145,77.15,77.125,77.125,76600000.0
2008-11-28 08:04:00,77.13,77.145,77.13,77.135,25800000.0
2008-11-28 08:05:00,77.145,77.165,77.105,77.105,68000000.0
2008-11-28 08:06:00,77.12,77.165,77.115,77.155,71400000.0
2008-11-28 08:07:00,77.15,77.165,77.145,77.16,82800000.0
2008-11-28 08:08:00,77.165,77.17,77.14,77.15,54800000.0
2008-11-28 08:09:00,77.14,77.165,77.14,77.145,50000000.0
2008-11-28 08:10:00,77.15,77.165,77.15,77.165,20400000.0
2008-11-28 08:11:00,77.16,77.19,77.16,77.19,15400000.0
2008-11-28 08:12:00,77.19,77.21,77.16,77.18,74000000.0
2008-11-28 08:13:00,77.19,77.235,77.17,77.22,40800000.0
2008-11-28 08:14:00,77.215,77.215,77.215,77.215,4200000.0
2008-11-28 08:15:00,77.205,77.205,77.18,77.18,174600000.0
2008-11-28 08:16:00,77.18,77.18,77.18,77.18,204000000.0
2008-11-28 08:17:00,77.18,77.18,77.18,77.18,116000000.0
2008-11-28 08:18:00,77.18,77.195,77.18,77.19,54200000.0
2008-11-28 08:19:00,77.185,77.22,77.185,77.215,58000000.0
2008-11-28 08:20:00,77.215,77.235,77.215,77.235,30000000.0
2008-11-28 08:21:00,77.225,77.225,77.205,77.205,24400000.0
2008-11-28 08:22:00,77.21,77.23,77.205,77.23,36000000.0
2008-11-28 08:23:00,77.235,77.265,77.235,77.265,32600000.0
2008-11-28 08:24:00,77.265,77.265,77.25,77.255,57600000.0
2008-11-28 08:25:00,77.245,77.245,77.245,77.245,2000000.0
2008-11-28 08:26:00,77.25,77.255,77.245,77.255,12000000.0
2008-11-28 08:27:00,77.26,77.265,77.25,77.26,32000000.0
2008-11-28 08:28:00,77.255,77.255,77.22,77.235,56400000.0
2008-11-28 08:29:00,77.235,77.265,77.22,77.26,177400001.0
2008-11-28 08:30:00,77.255,77.265,77.25,77.26,43600000.0
2008-11-28 08:31:00,77.25,77.26,77.25,77.26,9600000.0
2008-11-28 08:32:00,77.25,77.26,77.25,77.26,6000000.0
2008-11-28 08:33:00,77.255,77.255,77.25,77.25,18800000.0
2008-11-28 08:34:00,77.25,77.255,77.235,77.235,38600000.0
2008-11-28 08:35:00,77.24,77.24,77.235,77.235,2800000.0
2008-11-28 08:36:00,77.235,77.235,77.22,77.225,41600000.0
2008-11-28 08:37:00,77.23,77.23,77.21,77.22,131200000.0
2008-11-28 08:38:00,77.22,77.22,77.22,77.22,131200000.0
2008-11-28 08:39:00,77.22,77.22,77.22,77.22,112000000.0
2008-11-28 08:40:00,77.22,77.22,77.22,77.22,88000000.0
2008-11-28 08:41:00,77.22,77.22,77.22,77.22,176000000.0
2008-11-28 08:42:00,77.22,77.22,77.18,77.18,9400000.0
2008-11-28 08:43:00,77.18,77.19,77.18,77.18,22200000.0
2008-11-28 08:44:00,77.175,77.18,77.175,77.175,13600000.0
2008-11-28 08:45:00,77.18,77.185,77.17,77.185,23000000.0
2008-11-28 08:46:00,77.18,77.19,77.18,77.185,84800000.0
2008-11-28 08:47:00,77.185,77.185,77.18,77.18,9800000.0
2008-11-28 08:48:00,77.18,77.18,77.16,77.17,31600000.0
2008-11-28 08:49:00,77.17,77.175,77.155,77.165,55000000.0
2008-11-28 08:50:00,77.175,77.175,77.11,77.11,87800000.0
2008-11-28 08:51:00,77.11,77.125,77.11,77.125,49200000.0
2008-11-28 08:52:00,77.125,77.125,77.125,77.125,4000000.0
2008-11-28 08:53:00,77.125,77.145,77.125,77.125,20000000.0
2008-11-28 08:54:00,77.13,77.13,77.11,77.11,97600000.0
2008-11-28 08:55:00,77.11,77.12,77.11,77.12,110600000.0
2008-11-28 08:56:00,77.125,77.13,77.11,77.11,64200000.0
2008-11-28 08:57:00,77.11,77.125,77.11,77.115,43200000.0
2008-11-28 08:58:00,77.11,77.115,77.11,77.115,41000000.0
2008-11-28 08:59:00,77.12,77.16,77.12,77.16,89600000.0
2008-11-28 09:00:00,77.155,77.165,77.145,77.15,124200000.0
2008-11-28 09:01:00,77.15,77.28,77.15,77.175,113600000.0
2008-11-28 09:02:00,77.175,77.2,77.165,77.2,34600000.0
2008-11-28 09:03:00,77.2,77.21,77.195,77.2,37600000.0
2008-11-28 09:04:00,77.205,77.255,77.2,77.21,110200000.0
2008-11-28 09:05:00,77.21,77.255,77.21,77.23,46800000.0
2008-11-28 09:06:00,77.225,77.225,77.185,77.185,88400000.0
2008-11-28 09:07:00,77.18,77.245,77.18,77.235,190999998.0
2008-11-28 09:08:00,77.235,77.245,77.23,77.23,82800000.0
2008-11-28 09:09:00,77.235,77.26,77.225,77.225,144000000.0
2008-11-28 09:10:00,77.225,77.23,77.22,77.22,43600000.0
2008-11-28 09:11:00,77.22,77.23,77.21,77.215,95000000.0
2008-11-28 09:12:00,77.215,77.215,77.2,77.205,105000000.0
2008-11-28 09:13:00,77.205,77.205,77.2,77.2,277600000.0
2008-11-28 09:14:00,77.2,77.2,77.2,77.2,320000000.0
2008-11-28 09:15:00,77.2,77.22,77.16,77.215,275000000.0
2008-11-28 09:16:00,77.215,77.26,77.215,77.215,235800000.0
2008-11-28 09:17:00,77.225,77.24,77.19,77.19,167600001.0
2008-11-28 09:18:00,77.19,77.19,77.19,77.19,288000000.0
2008-11-28 09:19:00,77.19,77.19,77.19,77.19,322200001.0
2008-11-28 09:20:00,77.19,77.19,77.19,77.19,86800000.0
2008-11-28 09:21:00,77.19,77.205,77.19,77.2,100200000.0
2008-11-28 09:22:00,77.19,77.2,77.19,77.19,112800000.0
2008-11-28 09:23:00,77.2,77.2,77.19,77.19,82400000.0
2008-11-28 09:24:00,77.19,77.195,77.19,77.19,858000000.0
2008-11-28 09:25:00,77.19,77.215,77.19,77.215,296800000.0
2008-11-28 09:26:00,77.205,77.205,77.19,77.2,102000000.0
2008-11-28 09:27:00,77.205,77.205,77.19,77.205,173000000.0
2008-11-28 09:28:00,77.205,77.21,77.19,77.19,320400000.0
2008-11-28 09:29:00,77.19,77.225,77.19,77.22,116400000.0
2008-11-28 09:30:00,77.22,77.24,77.21,77.215,124600000.0
2008-11-28 09:31:00,77.21,77.215,77.19,77.19,82000000.0
2008-11-28 09:32:00,77.195,77.205,77.195,77.2,75800000.0
2008-11-28 09:33:00,77.195,77.205,77.195,77.205,26200000.0
2008-11-28 09:34:00,77.21,77.215,77.21,77.215,11400000.0
2008-11-28 09:35:00,77.21,77.215,77.21,77.215,19200000.0
2008-11-28 09:36:00,77.22,77.22,77.21,77.22,18200000.0
2008-11-28 09:37:00,77.215,77.22,77.21,77.215,31800000.0
2008-11-28 09:38:00,77.22,77.225,77.22,77.22,21000000.0
2008-11-28 09:39:00,77.22,77.225,77.205,77.205,62600000.0
2008-11-28 09:40:00,77.205,77.22,77.205,77.215,24400000.0
2008-11-28 09:41:00,77.22,77.24,77.22,77.225,30600000.0
2008-11-28 09:42:00,77.225,77.225,77.2,77.21,12200000.0
2008-11-28 09:43:00,77.21,77.225,77.21,77.225,19600000.0
2008-11-28 09:44:00,77.23,77.255,77.23,77.25,28000000.0
2008-11-28 09:45:00,77.255,77.26,77.205,77.21,59600000.0
2008-11-28 09:46:00,77.2,77.235,77.2,77.225,30400000.0
2008-11-28 09:47:00,77.22,77.22,77.165,77.18,86200000.0
2008-11-28 09:48:00,77.19,77.275,77.19,77.265,91000000.0
2008-11-28 09:49:00,77.27,77.27,77.245,77.245,66400000.0
2008-11-28 09:50:00,77.245,77.275,77.235,77.24,48200000.0
2008-11-28 09:51:00,77.24,77.255,77.225,77.225,88000000.0
2008-11-28 09:52:00,77.185,77.25,77.18,77.25,39600000.0
2008-11-28 09:53:00,77.25,77.25,77.195,77.215,69800000.0
2008-11-28 09:54:00,77.225,77.265,77.225,77.235,34400000.0
2008-11-28 09:55:00,77.24,77.28,77.225,77.27,44600000.0
2008-11-28 09:56:00,77.27,77.27,77.265,77.265,2800000.0
2008-11-28 09:57:00,77.27,77.275,77.265,77.27,8400000.0
2008-11-28 09:58:00,77.275,77.275,77.24,77.245,25200000.0
2008-11-28 09:59:00,77.24,77.255,77.24,77.25,23800000.0
2008-11-28 10:00:00,77.255,77.28,77.255,77.255,28800000.0
2008-11-28 10:01:00,77.265,77.265,77.25,77.26,23800000.0
2008-11-28 10:02:00,77.255,77.26,77.205,77.215,39000000.0
2008-11-28 10:03:00,77.215,77.235,77.185,77.2,97600000.0
2008-11-28 10:04:00,77.2,77.205,77.19,77.2,55800000.0
2008-11-28 10:05:00,77.205,77.21,77.175,77.175,59400000.0
2008-11-28 10:06:00,77.17,77.18,77.02,77.03,170400000.0
2008-11-28 10:07:00,77.03,77.18,77.03,77.08,154600000.0
2008-11-28 10:08:00,77.08,77.09,77.005,77.05,156600000.0
2008-11-28 10:09:00,77.05,77.08,77.035,77.08,52000000.0
2008-11-28 10:10:00,77.08,77.095,77.065,77.09,43600000.0
2008-11-28 10:11:00,77.095,77.17,77.095,77.135,91000000.0
2008-11-28 10:12:00,77.14,77.145,77.13,77.135,30400000.0
2008-11-28 10:13:00,77.14,77.185,77.135,77.15,65000000.0
2008-11-28 10:14:00,77.15,77.155,77.15,77.15,204600000.0
2008-11-28 10:15:00,77.15,77.15,77.14,77.15,232000000.0
2008-11-28 10:16:00,77.15,77.15,77.15,77.15,40000000.0
2008-11-28 10:17:00,77.15,77.17,77.135,77.17,91000000.0
2008-11-28 10:18:00,77.17,77.185,77.145,77.175,57400000.0
2008-11-28 10:19:00,77.175,77.19,77.17,77.185,58200000.0
2008-11-28 10:20:00,77.19,77.205,77.185,77.195,31200000.0
2008-11-28 10:21:00,77.195,77.2,77.175,77.185,45200000.0
2008-11-28 10:22:00,77.18,77.18,77.16,77.16,49800000.0
2008-11-28 10:23:00,77.165,77.18,77.16,77.17,52200000.0
2008-11-28 10:24:00,77.175,77.185,77.17,77.18,26000000.0
2008-11-28 10:25:00,77.18,77.205,77.155,77.175,82600000.0
2008-11-28 10:26:00,77.18,77.19,77.13,77.13,97800000.0
2008-11-28 10:27:00,77.15,77.16,77.115,77.145,148000000.0
2008-11-28 10:28:00,77.15,77.155,77.125,77.14,45600000.0
2008-11-28 10:29:00,77.14,77.19,77.12,77.165,81200000.0
2008-11-28 10:30:00,77.155,77.185,77.11,77.135,90000000.0
2008-11-28 10:31:00,77.14,77.18,77.135,77.16,38600000.0
2008-11-28 10:32:00,77.18,77.18,77.155,77.155,23200000.0
2008-11-28 10:33:00,77.155,77.185,77.145,77.155,35600000.0
2008-11-28 10:34:00,77.155,77.16,77.095,77.115,62800000.0
2008-11-28 10:35:00,77.11,77.16,77.11,77.14,77400000.0
2008-11-28 10:36:00,77.13,77.21,77.13,77.145,104000000.0
2008-11-28 10:37:00,77.135,77.225,77.11,77.16,146199999.0
2008-11-28 10:38:00,77.18,77.19,77.145,77.165,94600000.0
2008-11-28 10:39:00,77.17,77.22,77.15,77.165,128600000.0
2008-11-28 10:40:00,77.165,77.215,77.165,77.205,60600000.0
2008-11-28 10:41:00,77.2,77.26,77.17,77.26,94800000.0
2008-11-28 10:42:00,77.26,77.27,77.235,77.24,35000000.0
2008-11-28 10:43:00,77.24,77.24,77.175,77.2,97600000.0
2008-11-28 10:44:00,77.2,77.215,77.17,77.17,416800001.0
2008-11-28 10:45:00,77.17,77.18,77.13,77.13,935000001.0
2008-11-28 10:46:00,77.15,77.205,77.15,77.185,45600000.0
2008-11-28 10:47:00,77.185,77.205,77.185,77.2,37400000.0
2008-11-28 10:48:00,77.195,77.22,77.19,77.22,55400000.0
2008-11-28 10:49:00,77.225,77.255,77.195,77.2,53600000.0
2008-11-28 10:50:00,77.195,77.205,77.18,77.195,35600000.0
2008-11-28 10:51:00,77.19,77.235,77.175,77.175,98600000.0
2008-11-28 10:52:00,77.175,77.235,77.17,77.235,147400000.0
2008-11-28 10:53:00,77.235,77.27,77.23,77.23,115200000.0
2008-11-28 10:54:00,77.23,77.255,77.185,77.19,142000000.0
2008-11-28 10:55:00,77.185,77.235,77.185,77.215,123000000.0
2008-11-28 10:56:00,77.22,77.26,77.2,77.26,107400000.0
2008-11-28 10:57:00,77.27,77.38,77.245,77.25,486400006.0
2008-11-28 10:58:00,77.25,77.28,77.235,77.245,195200000.0
2008-11-28 10:59:00,77.245,77.27,77.14,77.22,127000000.0
2008-11-28 11:00:00,77.23,77.28,77.21,77.23,123400000.0
2008-11-28 11:01:00,77.225,77.23,77.185,77.2,43600000.0
2008-11-28 11:02:00,77.2,77.23,77.2,77.225,26000000.0
2008-11-28 11:03:00,77.225,77.225,77.17,77.2,80200000.0
2008-11-28 11:04:00,77.2,77.2,77.06,77.14,100400000.0
2008-11-28 11:05:00,77.13,77.13,77.03,77.045,139000000.0
2008-11-28 11:06:00,77.045,77.095,77.03,77.095,59200000.0
2008-11-28 11:07:00,77.1,77.1,77.04,77.065,67600000.0
2008-11-28 11:08:00,77.06,77.07,77.055,77.055,24000000.0
2008-11-28 11:09:00,77.05,77.07,77.05,77.065,17000000.0
2008-11-28 11:10:00,77.07,77.09,77.045,77.045,45800000.0
2008-11-28 11:11:00,77.04,77.065,77.03,77.065,60000000.0
2008-11-28 11:12:00,77.07,77.07,77.02,77.065,28200000.0
2008-11-28 11:13:00,77.065,77.07,77.055,77.055,21000000.0
2008-11-28 11:14:00,77.05,77.06,77.02,77.03,71400000.0
2008-11-28 11:15:00,77.02,77.045,77.015,77.02,67200000.0
2008-11-28 11:16:00,77.025,77.03,77.01,77.03,52000000.0
2008-11-28 11:17:00,77.03,77.04,77.03,77.035,59400000.0
2008-11-28 11:18:00,77.035,77.05,77.02,77.03,59000000.0
2008-11-28 11:19:00,77.025,77.05,76.99,76.995,90600000.0
2008-11-28 11:20:00,77.0,77.045,76.995,77.04,93400000.0
2008-11-28 11:21:00,77.04,77.06,77.04,77.045,49800000.0
2008-11-28 11:22:00,77.045,77.06,77.035,77.045,71000000.0
2008-11-28 11:23:00,77.04,77.075,77.01,77.07,109400000.0
2008-11-28 11:24:00,77.08,77.1,76.985,76.985,254600000.0
2008-11-28 11:25:00,76.975,77.075,76.975,77.07,57000000.0
2008-11-28 11:26:00,77.065,77.08,77.06,77.07,53400000.0
2008-11-28 11:27:00,77.065,77.065,77.05,77.06,35800000.0
2008-11-28 11:28:00,77.06,77.065,77.06,77.06,45000000.0
2008-11-28 11:29:00,77.075,77.105,77.06,77.095,28800000.0
2008-11-28 11:30:00,77.095,77.105,77.045,77.045,75000000.0
2008-11-28 11:31:00,77.045,77.06,77.015,77.035,78200000.0
2008-11-28 11:32:00,77.03,77.055,77.015,77.02,30800000.0
2008-11-28 11:33:00,77.015,77.02,76.96,76.985,70700000.0
2008-11-28 11:34:00,76.975,77.035,76.975,77.02,97800000.0
2008-11-28 11:35:00,77.015,77.015,77.01,77.015,19600000.0
2008-11-28 11:36:00,77.015,77.055,77.015,77.05,53200000.0
2008-11-28 11:37:00,77.05,77.06,77.0,77.05,63800000.0
2008-11-28 11:38:00,77.055,77.12,77.045,77.08,98200000.0
2008-11-28 11:39:00,77.075,77.095,77.005,77.015,85800000.0
2008-11-28 11:40:00,77.015,77.025,77.0,77.01,109400000.0
2008-11-28 11:41:00,77.01,77.07,76.985,77.07,118800000.0
2008-11-28 11:42:00,77.06,77.065,77.01,77.015,83000000.0
2008-11-28 11:43:00,77.025,77.13,77.025,77.125,137600000.0
2008-11-28 11:44:00,77.145,77.215,77.11,77.135,186000000.0
2008-11-28 11:45:00,77.15,77.155,77.115,77.145,49600000.0
2008-11-28 11:46:00,77.145,77.145,77.1,77.135,123000000.0
2008-11-28 11:47:00,77.135,77.145,77.075,77.095,101200000.0
2008-11-28 11:48:00,77.09,77.125,77.09,77.115,78800000.0
2008-11-28 11:49:00,77.12,77.18,77.115,77.155,156800000.0
2008-11-28 11:50:00,77.155,77.165,77.15,77.15,99400000.0
2008-11-28 11:51:00,77.15,77.16,77.145,77.155,25000000.0
2008-11-28 11:52:00,77.155,77.185,77.13,77.185,92400000.0
2008-11-28 11:53:00,77.185,77.225,77.18,77.22,22400000.0
2008-11-28 11:54:00,77.23,77.25,77.215,77.235,35600000.0
2008-11-28 11:55:00,77.23,77.24,77.195,77.215,42400000.0
2008-11-28 11:56:00,77.215,77.23,77.215,77.23,8400000.0
2008-11-28 11:57:00,77.235,77.235,77.195,77.195,80000000.0
2008-11-28 11:58:00,77.195,77.195,77.175,77.175,29400000.0
2008-11-28 11:59:00,77.18,77.19,77.15,77.155,106600000.0
2008-11-28 12:00:00,77.155,77.19,77.155,77.19,40600000.0
2008-11-28 12:01:00,77.19,77.2,77.185,77.2,15600000.0
2008-11-28 12:02:00,77.195,77.215,77.175,77.215,46400000.0
2008-11-28 12:03:00,77.22,77.235,77.19,77.215,40000000.0
2008-11-28 12:04:00,77.22,77.225,77.135,77.14,48800000.0
2008-11-28 12:05:00,77.155,77.155,77.105,77.145,32800000.0
2008-11-28 12:06:00,77.145,77.15,77.145,77.15,3000000.0
2008-11-28 12:07:00,77.145,77.145,77.145,77.145,2000000.0
2008-11-28 12:08:00,77.15,77.155,77.11,77.13,14600000.0
2008-11-28 12:09:00,77.12,77.15,77.105,77.15,85400000.0
2008-11-28 12:10:00,77.15,77.18,77.145,77.18,43600000.0
2008-11-28 12:11:00,77.165,77.205,77.16,77.2,80800000.0
2008-11-28 12:12:00,77.2,77.205,77.18,77.2,40800000.0
2008-11-28 12:13:00,77.2,77.2,77.165,77.165,51000000.0
2008-11-28 12:14:00,77.165,77.195,77.165,77.195,37800000.0
2008-11-28 12:15:00,77.2,77.2,77.17,77.17,35000000.0
2008-11-28 12:16:00,77.17,77.175,77.14,77.145,51000000.0
2008-11-28 12:17:00,77.15,77.185,77.135,77.145,50600000.0
2008-11-28 12:18:00,77.145,77.145,77.14,77.14,18400000.0
2008-11-28 12:19:00,77.145,77.15,77.14,77.15,33000000.0
2008-11-28 12:20:00,77.145,77.155,77.12,77.125,72000000.0
2008-11-28 12:21:00,77.13,77.135,77.115,77.125,52600000.0
2008-11-28 12:22:00,77.12,77.135,77.085,77.135,80200000.0
2008-11-28 12:23:00,77.145,77.165,77.12,77.13,53600000.0
2008-11-28 12:24:00,77.125,77.125,77.1,77.12,62000000.0
2008-11-28 12:25:00,77.125,77.135,77.025,77.06,69600000.0
2008-11-28 12:26:00,77.06,77.06,77.005,77.01,70000000.0
2008-11-28 12:27:00,77.005,77.025,76.895,76.95,333400000.0
2008-11-28 12:28:00,76.95,76.975,76.95,76.975,289000001.0
2008-11-28 12:29:00,76.975,77.07,76.975,77.01,106200000.0
2008-11-28 12:30:00,77.005,77.025,76.98,77.0,70000000.0
2008-11-28 12:31:00,77.0,77.045,76.995,76.995,166400000.0
2008-11-28 12:32:00,76.995,77.01,76.98,76.99,51800000.0
2008-11-28 12:33:00,76.99,77.02,76.97,76.98,50400000.0
2008-11-28 12:34:00,76.995,77.01,76.995,77.005,58000000.0
2008-11-28 12:35:00,77.0,77.015,77.0,77.01,33600000.0
2008-11-28 12:36:00,77.01,77.015,76.99,76.995,43200000.0
2008-11-28 12:37:00,77.005,77.005,76.99,77.005,31400000.0
2008-11-28 12:38:00,77.0,77.03,76.995,77.025,26800000.0
2008-11-28 12:39:00,77.025,77.025,77.005,77.005,16200000.0
2008-11-28 12:40:00,77.0,77.01,77.0,77.005,19200000.0
2008-11-28 12:41:00,77.01,77.02,77.005,77.01,9800000.0
2008-11-28 12:42:00,77.015,77.05,77.015,77.045,39200000.0
2008-11-28 12:43:00,77.045,77.055,77.02,77.035,109400000.0
2008-11-28 12:44:00,77.03,77.035,77.005,77.015,33400000.0
2008-11-28 12:45:00,77.015,77.045,76.985,76.995,79400000.0
2008-11-28 12:46:00,77.0,77.025,76.995,77.0,83400000.0
2008-11-28 12:47:00,77.005,77.005,76.995,77.0,78000000.0
2008-11-28 12:48:00,76.99,77.035,76.99,77.01,64600000.0
2008-11-28 12:49:00,77.01,77.02,77.005,77.01,27800000.0
2008-11-28 12:50:00,77.02,77.04,77.02,77.03,22000000.0
2008-11-28 12:51:00,77.025,77.03,77.0,77.01,31800000.0
2008-11-28 12:52:00,77.0,77.03,77.0,77.015,39800000.0
2008-11-28 12:53:00,77.01,77.01,76.99,77.0,31600000.0
2008-11-28 12:54:00,77.0,77.0,76.98,76.98,31200000.0
2008-11-28 12:55:00,76.98,76.99,76.975,76.985,58200000.0
2008-11-28 12:56:00,76.98,76.985,76.96,76.985,30400000.0
2008-11-28 12:57:00,76.975,76.99,76.96,76.99,32800000.0
2008-11-28 12:58:00,76.985,77.01,76.98,77.01,25600000.0
2008-11-28 12:59:00,77.01,77.02,76.99,77.0,31600000.0
2008-11-28 13:00:00,76.995,77.0,76.96,76.965,25200000.0
2008-11-28 13:01:00,76.965,76.97,76.94,76.945,44200000.0
2008-11-28 13:02:00,76.94,76.95,76.935,76.94,34600000.0
2008-11-28 13:03:00,76.94,76.965,76.94,76.945,26400000.0
2008-11-28 13:04:00,76.95,76.96,76.95,76.96,12600000.0
2008-11-28 13:05:00,76.97,76.97,76.945,76.95,54800000.0
2008-11-28 13:06:00,76.95,76.96,76.95,76.955,33400000.0
2008-11-28 13:07:00,76.96,76.975,76.955,76.965,41600000.0
2008-11-28 13:08:00,76.97,76.97,76.955,76.955,21200000.0
2008-11-28 13:09:00,76.955,76.96,76.94,76.95,12600000.0
2008-11-28 13:10:00,76.955,76.955,76.905,76.915,65200000.0
2008-11-28 13:11:00,76.92,76.93,76.905,76.905,95600000.0
2008-11-28 13:12:00,76.905,76.975,76.905,76.95,134600000.0
2008-11-28 13:13:00,76.96,76.965,76.92,76.94,62000000.0
2008-11-28 13:14:00,76.935,76.945,76.935,76.94,14800000.0
2008-11-28 13:15:00,76.94,76.94,76.935,76.94,17800000.0
2008-11-28 13:16:00,76.95,76.955,76.825,76.825,87000000.0
2008-11-28 13:17:00,76.82,76.87,76.79,76.865,123000000.0
2008-11-28 13:18:00,76.865,76.875,76.855,76.855,16800000.0
2008-11-28 13:19:00,76.86,76.96,76.86,76.92,147400001.0
2008-11-28 13:20:00,76.92,76.96,76.895,76.9,65000000.0
2008-11-28 13:21:00,76.895,76.9,76.815,76.835,121200000.0
2008-11-28 13:22:00,76.845,76.845,76.795,76.82,78400000.0
2008-11-28 13:23:00,76.81,76.84,76.795,76.81,35800000.0
2008-11-28 13:24:00,76.805,76.815,76.805,76.81,19600000.0
2008-11-28 13:25:00,76.815,76.91,76.81,76.885,132400000.0
2008-11-28 13:26:00,76.885,76.93,76.875,76.92,84600000.0
2008-11-28 13:27:00,76.915,76.93,76.91,76.92,40600000.0
2008-11-28 13:28:00,76.915,76.925,76.815,76.86,177200000.0
2008-11-28 13:29:00,76.805,76.875,76.805,76.865,36200000.0
2008-11-28 13:30:00,76.865,76.87,76.86,76.865,18400000.0
2008-11-28 13:31:00,76.86,76.865,76.85,76.86,46200000.0
2008-11-28 13:32:00,76.855,76.97,76.855,76.955,105000000.0
2008-11-28 13:33:00,76.945,76.97,76.925,76.935,48600000.0
2008-11-28 13:34:00,76.925,76.95,76.87,76.92,117200000.0
2008-11-28 13:35:00,76.935,76.98,76.915,76.975,108200000.0
2008-11-28 13:36:00,76.98,76.99,76.97,76.97,51800000.0
2008-11-28 13:37:00,76.965,76.965,76.925,76.935,42600000.0
2008-11-28 13:38:00,76.935,76.97,76.935,76.97,26000000.0
2008-11-28 13:39:00,76.97,76.975,76.92,76.92,187400000.0
2008-11-28 13:40:00,76.92,76.97,76.92,76.955,121600000.0
2008-11-28 13:41:00,76.95,76.95,76.85,76.89,75200000.0
2008-11-28 13:42:00,76.89,76.89,76.835,76.845,43400000.0
2008-11-28 13:43:00,76.845,76.895,76.825,76.88,102000000.0
2008-11-28 13:44:00,76.88,76.885,76.835,76.88,124000000.0
2008-11-28 13:45:00,76.88,76.89,76.855,76.875,104600000.0
2008-11-28 13:46:00,76.87,76.895,76.865,76.895,25800000.0
2008-11-28 13:47:00,76.88,76.905,76.88,76.885,34400000.0
2008-11-28 13:48:00,76.88,76.92,76.88,76.92,18200000.0
2008-11-28 13:49:00,76.915,76.975,76.915,76.97,60000000.0
2008-11-28 13:50:00,76.965,76.975,76.94,76.94,169200000.0
2008-11-28 13:51:00,76.96,77.005,76.96,77.0,22000000.0
2008-11-28 13:52:00,77.01,77.04,76.995,77.025,52800000.0
2008-11-28 13:53:00,77.04,77.085,77.015,77.02,169600000.0
2008-11-28 13:54:00,77.04,77.055,77.02,77.03,90200000.0
2008-11-28 13:55:00,77.015,77.05,77.005,77.045,82600000.0
2008-11-28 13:56:00,77.055,77.065,76.975,76.985,229800000.0
2008-11-28 13:57:00,76.985,77.005,76.965,76.995,106800000.0
2008-11-28 13:58:00,76.985,76.99,76.875,76.875,148600000.0
2008-11-28 13:59:00,76.875,76.91,76.86,76.88,109200000.0
2008-11-28 14:00:00,76.895,76.925,76.89,76.89,35000000.0
2008-11-28 14:01:00,76.9,76.905,76.865,76.87,47600000.0
2008-11-28 14:02:00,76.875,76.875,76.81,76.84,45200000.0
2008-11-28 14:03:00,76.85,76.89,76.845,76.845,135400000.0
2008-11-28 14:04:00,76.855,76.88,76.845,76.865,112199999.0
2008-11-28 14:05:00,76.87,76.915,76.855,76.87,57800000.0
2008-11-28 14:06:00,76.88,76.905,76.86,76.88,38200000.0
2008-11-28 14:07:00,76.89,76.89,76.855,76.87,59600000.0
2008-11-28 14:08:00,76.875,76.89,76.845,76.845,51200000.0
2008-11-28 14:09:00,76.84,76.85,76.795,76.795,65200000.0
2008-11-28 14:10:00,76.79,76.815,76.765,76.79,77800000.0
2008-11-28 14:11:00,76.785,76.8,76.765,76.78,50800000.0
2008-11-28 14:12:00,76.785,76.87,76.785,76.85,100000000.0
2008-11-28 14:13:00,76.85,76.95,76.85,76.915,157600000.0
2008-11-28 14:14:00,76.915,76.955,76.895,76.935,95800000.0
2008-11-28 14:15:00,76.935,76.95,76.935,76.935,19600000.0
2008-11-28 14:16:00,76.94,76.955,76.935,76.935,19600000.0
2008-11-28 14:17:00,76.94,76.955,76.9,76.935,75200000.0
2008-11-28 14:18:00,76.935,76.945,76.91,76.925,118400000.0
2008-11-28 14:19:00,76.925,76.94,76.91,76.91,31200000.0
2008-11-28 14:20:00,76.91,76.92,76.905,76.905,18200000.0
2008-11-28 14:21:00,76.9,76.925,76.9,76.91,49600000.0
2008-11-28 14:22:00,76.92,76.925,76.85,76.855,103600002.0
2008-11-28 14:23:00,76.86,76.905,76.85,76.87,97200002.0
2008-11-28 14:24:00,76.865,76.87,76.85,76.85,964800000.0
2008-11-28 14:25:00,76.85,76.855,76.85,76.85,524200004.0
2008-11-28 14:26:00,76.85,76.855,76.85,76.85,1666600026.0
2008-11-28 14:27:00,76.85,76.85,76.725,76.74,142600000.0
2008-11-28 14:28:00,76.745,76.77,76.735,76.745,57200000.0
2008-11-28 14:29:00,76.74,76.77,76.74,76.765,46200000.0
2008-11-28 14:30:00,76.77,76.785,76.75,76.77,59200000.0
2008-11-28 14:31:00,76.775,76.795,76.77,76.785,56000000.0
2008-11-28 14:32:00,76.795,76.81,76.785,76.8,51800000.0
2008-11-28 14:33:00,76.795,76.82,76.78,76.795,68600000.0
2008-11-28 14:34:00,76.795,76.825,76.72,76.775,145800000.0
2008-11-28 14:35:00,76.775,76.82,76.775,76.78,157000000.0
2008-11-28 14:36:00,76.775,76.825,76.775,76.82,81400000.0
2008-11-28 14:37:00,76.825,76.855,76.82,76.855,53000000.0
2008-11-28 14:38:00,76.855,76.885,76.825,76.825,80400000.0
2008-11-28 14:39:00,76.83,76.86,76.82,76.835,53600000.0
2008-11-28 14:40:00,76.83,76.89,76.83,76.88,74000000.0
2008-11-28 14:41:00,76.885,76.885,76.85,76.855,41400000.0
2008-11-28 14:42:00,76.86,76.865,76.825,76.85,38600000.0
2008-11-28 14:43:00,76.85,76.88,76.85,76.88,105400000.0
2008-11-28 14:44:00,76.885,76.92,76.88,76.895,130000000.0
2008-11-28 14:45:00,76.895,76.915,76.89,76.915,27000000.0
2008-11-28 14:46:00,76.925,76.94,76.925,76.935,7000000.0
2008-11-28 14:47:00,76.935,76.94,76.92,76.94,18200000.0
2008-11-28 14:48:00,76.94,77.03,76.935,77.01,137800000.0
2008-11-28 14:49:00,77.0,77.005,76.955,76.955,48400000.0
2008-11-28 14:50:00,76.96,76.96,76.945,76.95,29400000.0
2008-11-28 14:51:00,76.945,76.955,76.87,76.955,139600000.0
2008-11-28 14:52:00,76.955,76.99,76.905,76.95,149200000.0
2008-11-28 14:53:00,76.955,76.97,76.94,76.965,38600000.0
2008-11-28 14:54:00,76.975,76.99,76.96,76.965,50400000.0
2008-11-28 14:55:00,76.965,77.055,76.96,77.05,132400000.0
2008-11-28 14:56:00,77.065,77.075,77.04,77.06,119400000.0
2008-11-28 14:57:00,77.05,77.055,76.975,76.975,98800000.0
2008-11-28 14:58:00,76.995,77.025,76.99,77.015,71400000.0
2008-11-28 14:59:00,77.02,77.02,77.015,77.02,20200000.0
2008-11-28 15:00:00,77.02,77.05,77.02,77.045,95000000.0
2008-11-28 15:01:00,77.045,77.05,77.025,77.04,49200000.0
2008-11-28 15:02:00,77.04,77.04,76.985,77.005,94400000.0
2008-11-28 15:03:00,77.01,77.05,77.0,77.035,155400000.0
2008-11-28 15:04:00,77.045,77.065,77.02,77.035,139800000.0
2008-11-28 15:05:00,77.04,77.06,77.04,77.05,35600000.0
2008-11-28 15:06:00,77.045,77.045,77.01,77.015,39200000.0
2008-11-28 15:07:00,77.015,77.035,77.005,77.03,98800000.0
2008-11-28 15:08:00,77.04,77.05,77.02,77.025,75600000.0
2008-11-28 15:09:00,77.025,77.025,76.98,76.985,91600000.0
2008-11-28 15:10:00,76.985,76.985,76.95,76.965,32400000.0
2008-11-28 15:11:00,76.97,76.985,76.955,76.955,48000000.0
2008-11-28 15:12:00,76.95,76.96,76.92,76.94,24400000.0
2008-11-28 15:13:00,76.93,76.935,76.845,76.865,96400000.0
2008-11-28 15:14:00,76.885,76.975,76.865,76.97,65600000.0
2008-11-28 15:15:00,76.985,76.985,76.935,76.94,69000000.0
2008-11-28 15:16:00,76.935,76.965,76.925,76.94,109200000.0
2008-11-28 15:17:00,76.955,76.99,76.955,76.96,106000000.0
2008-11-28 15:18:00,76.97,77.005,76.97,76.98,89600000.0
2008-11-28 15:19:00,76.985,77.025,76.98,77.005,61800000.0
2008-11-28 15:20:00,77.005,77.015,76.95,76.95,107000000.0
2008-11-28 15:21:00,76.955,76.96,76.92,76.93,71400000.0
2008-11-28 15:22:00,76.935,76.935,76.87,76.885,198800000.0
2008-11-28 15:23:00,76.885,76.905,76.885,76.885,32200000.0
2008-11-28 15:24:00,76.875,76.885,76.87,76.875,32000000.0
2008-11-28 15:25:00,76.87,76.89,76.87,76.89,45000000.0
2008-11-28 15:26:00,76.895,76.94,76.89,76.92,36800000.0
2008-11-28 15:27:00,76.92,76.925,76.875,76.875,57200000.0
2008-11-28 15:28:00,76.875,76.91,76.86,76.88,50200000.0
2008-11-28 15:29:00,76.875,76.885,76.82,76.84,70400000.0
2008-11-28 15:30:00,76.85,76.86,76.83,76.83,60800000.0
2008-11-28 15:31:00,76.825,76.84,76.76,76.77,82400000.0
2008-11-28 15:32:00,76.78,76.795,76.77,76.79,57400000.0
2008-11-28 15:33:00,76.805,76.805,76.69,76.725,110200000.0
2008-11-28 15:34:00,76.72,76.73,76.67,76.68,72000000.0
2008-11-28 15:35:00,76.67,76.7,76.66,76.69,28000000.0
2008-11-28 15:36:00,76.685,76.725,76.685,76.725,26600000.0
2008-11-28 15:37:00,76.72,76.73,76.71,76.725,9800000.0
2008-11-28 15:38:00,76.72,76.73,76.715,76.715,15400000.0
2008-11-28 15:39:00,76.72,76.725,76.695,76.71,31800000.0
2008-11-28 15:40:00,76.71,76.81,76.71,76.785,108200000.0
2008-11-28 15:41:00,76.785,76.79,76.74,76.745,72200000.0
2008-11-28 15:42:00,76.75,76.755,76.74,76.74,76200000.0
2008-11-28 15:43:00,76.74,76.78,76.715,76.77,208600000.0
2008-11-28 15:44:00,76.765,76.77,76.715,76.73,89400000.0
2008-11-28 15:45:00,76.74,76.76,76.73,76.755,100800000.0
2008-11-28 15:46:00,76.75,76.885,76.75,76.885,120800000.0
2008-11-28 15:47:00,76.89,76.92,76.88,76.91,35000000.0
2008-11-28 15:48:00,76.915,76.92,76.84,76.84,130600000.0
2008-11-28 15:49:00,76.84,76.855,76.77,76.795,564400001.0
2008-11-28 15:50:00,76.795,76.805,76.77,76.79,63400000.0
2008-11-28 15:51:00,76.785,76.84,76.76,76.825,50000000.0
2008-11-28 15:52:00,76.82,76.845,76.82,76.845,31400000.0
2008-11-28 15:53:00,76.84,76.845,76.82,76.82,9800000.0
2008-11-28 15:54:00,76.825,76.865,76.815,76.825,37000000.0
2008-11-28 15:55:00,76.825,76.87,76.795,76.85,75800000.0
2008-11-28 15:56:00,76.855,76.86,76.84,76.86,16800000.0
2008-11-28 15:57:00,76.855,76.87,76.815,76.84,66400000.0
2008-11-28 15:58:00,76.855,76.905,76.845,76.9,88000000.0
2008-11-28 15:59:00,76.91,76.985,76.905,76.975,91800000.0
2008-11-28 16:00:00,76.975,76.99,76.925,76.95,58800000.0
2008-11-28 16:01:00,76.965,76.98,76.945,76.97,116400000.0
2008-11-28 16:02:00,76.97,76.975,76.925,76.945,44800000.0
2008-11-28 16:03:00,76.96,76.98,76.94,76.97,71200000.0
2008-11-28 16:04:00,76.975,77.035,76.975,77.005,63000000.0
2008-11-28 16:05:00,77.025,77.025,77.0,77.0,74600000.0
2008-11-28 16:06:00,77.01,77.01,77.0,77.0,40000000.0
2008-11-28 16:07:00,77.0,77.015,77.0,77.0,88600000.0
2008-11-28 16:08:00,77.0,77.02,77.0,77.0,61800000.0
2008-11-28 16:09:00,77.005,77.015,77.0,77.01,137600000.0
2008-11-28 16:10:00,77.01,77.01,77.0,77.0,43200000.0
2008-11-28 16:11:00,77.0,77.0,76.94,76.94,66600000.0
2008-11-28 16:12:00,76.935,76.94,76.88,76.885,76000000.0
2008-11-28 16:13:00,76.885,76.94,76.885,76.925,79000000.0
2008-11-28 16:14:00,76.925,76.94,76.92,76.93,36400000.0
2008-11-28 16:15:00,76.93,76.93,76.89,76.89,59800000.0
2008-11-28 16:16:00,76.89,76.905,76.845,76.875,68200000.0
2008-11-28 16:17:00,76.905,76.92,76.89,76.895,30800000.0
2008-11-28 16:18:00,76.91,76.925,76.875,76.875,61200000.0
2008-11-28 16:19:00,76.87,76.93,76.86,76.91,96600000.0
2008-11-28 16:20:00,76.915,76.925,76.845,76.9,137600000.0
2008-11-28 16:21:00,76.915,76.935,76.9,76.92,71600000.0
2008-11-28 16:22:00,76.9,76.9,76.835,76.84,2037800024.0
2008-11-28 16:23:00,76.85,76.88,76.84,76.88,1051400012.0
2008-11-28 16:24:00,76.885,76.9,76.87,76.88,45400000.0
2008-11-28 16:25:00,76.895,76.895,76.85,76.86,79600000.0
2008-11-28 16:26:00,76.855,76.87,76.85,76.87,81800000.0
2008-11-28 16:27:00,76.87,76.875,76.81,76.825,322000000.0
2008-11-28 16:28:00,76.83,76.835,76.825,76.825,15400000.0
2008-11-28 16:29:00,76.82,76.85,76.815,76.845,49000000.0
2008-11-28 16:30:00,76.845,76.88,76.82,76.875,184200000.0
2008-11-28 16:31:00,76.875,76.92,76.84,76.84,98200000.0
2008-11-28 16:32:00,76.84,76.875,76.84,76.85,130800000.0
2008-11-28 16:33:00,76.85,76.85,76.82,76.825,42000000.0
2008-11-28 16:34:00,76.825,76.86,76.825,76.86,53200000.0
2008-11-28 16:35:00,76.855,76.885,76.845,76.87,111400000.0
2008-11-28 16:36:00,76.87,76.89,76.86,76.89,60200000.0
2008-11-28 16:37:00,76.885,76.895,76.865,76.89,67800000.0
2008-11-28 16:38:00,76.89,76.905,76.865,76.875,74400000.0
2008-11-28 16:39:00,76.87,76.88,76.845,76.855,80400000.0
2008-11-28 16:40:00,76.865,76.865,76.855,76.86,32200000.0
2008-11-28 16:41:00,76.855,76.86,76.79,76.795,125000000.0
2008-11-28 16:42:00,76.805,76.81,76.735,76.735,112600000.0
2008-11-28 16:43:00,76.735,76.735,76.685,76.695,157600000.0
2008-11-28 16:44:00,76.7,76.705,76.67,76.695,56600000.0
2008-11-28 16:45:00,76.7,76.815,76.7,76.79,176200000.0
2008-11-28 16:46:00,76.8,76.8,76.735,76.76,109000000.0
2008-11-28 16:47:00,76.76,76.8,76.76,76.76,112400000.0
2008-11-28 16:48:00,76.775,76.78,76.73,76.735,68600000.0
2008-11-28 16:49:00,76.74,76.765,76.73,76.73,96600000.0
2008-11-28 16:50:00,76.73,76.765,76.72,76.74,105400000.0
2008-11-28 16:51:00,76.74,76.755,76.665,76.74,144000000.0
2008-11-28 16:52:00,76.74,76.805,76.74,76.795,74800000.0
2008-11-28 16:53:00,76.795,76.8,76.775,76.795,51000000.0
2008-11-28 16:54:00,76.8,76.825,76.785,76.8,65800000.0
2008-11-28 16:55:00,76.8,76.87,76.8,76.825,101400000.0
2008-11-28 16:56:00,76.83,76.84,76.8,76.81,49000000.0
2008-11-28 16:57:00,76.82,76.835,76.79,76.82,49400000.0
2008-11-28 16:58:00,76.815,76.89,76.8,76.875,98200000.0
2008-11-28 16:59:00,76.88,76.895,76.795,76.8,92000000.0
2008-11-28 17:00:00,76.795,76.89,76.755,76.785,163000000.0
2008-11-28 17:01:00,76.79,76.835,76.79,76.81,53200000.0
2008-11-28 17:02:00,76.82,76.84,76.805,76.84,61200000.0
2008-11-28 17:03:00,76.835,76.835,76.79,76.805,36600000.0
2008-11-28 17:04:00,76.81,76.81,76.73,76.76,77600000.0
2008-11-28 17:05:00,76.76,76.775,76.735,76.735,42800000.0
2008-11-28 17:06:00,76.745,76.775,76.7,76.7,89600000.0
2008-11-28 17:07:00,76.705,76.72,76.645,76.715,146000000.0
2008-11-28 17:08:00,76.705,76.72,76.68,76.695,88000000.0
2008-11-28 17:09:00,76.7,76.745,76.68,76.745,49200000.0
2008-11-28 17:10:00,76.75,76.775,76.74,76.77,30800000.0
2008-11-28 17:11:00,76.765,76.765,76.745,76.745,23800000.0
2008-11-28 17:12:00,76.745,76.755,76.71,76.725,82000000.0
2008-11-28 17:13:00,76.715,76.715,76.695,76.695,42000000.0
2008-11-28 17:14:00,76.7,76.825,76.695,76.795,122600000.0
2008-11-28 17:15:00,76.785,76.79,76.715,76.715,108800000.0
2008-11-28 17:16:00,76.72,76.765,76.715,76.73,60800000.0
2008-11-28 17:17:00,76.73,76.74,76.72,76.72,37000000.0
2008-11-28 17:18:00,76.725,76.745,76.72,76.73,37000000.0
2008-11-28 17:19:00,76.735,76.81,76.705,76.81,68600000.0
2008-11-28 17:20:00,76.81,76.855,76.805,76.855,69000000.0
2008-11-28 17:21:00,76.845,76.855,76.79,76.825,79400000.0
2008-11-28 17:22:00,76.825,76.825,76.745,76.805,86000000.0
2008-11-28 17:23:00,76.8,76.815,76.67,76.685,225200004.0
2008-11-28 17:24:00,76.69,76.715,76.68,76.71,63000000.0
2008-11-28 17:25:00,76.705,76.75,76.7,76.705,97600000.0
2008-11-28 17:26:00,76.71,76.735,76.675,76.73,64000000.0
2008-11-28 17:27:00,76.735,76.78,76.725,76.78,102000000.0
2008-11-28 17:28:00,76.785,76.815,76.77,76.78,109000000.0
2008-11-28 17:29:00,76.775,76.83,76.775,76.79,54200000.0
2008-11-28 17:30:00,76.79,76.815,76.725,76.735,125400000.0
2008-11-28 17:31:00,76.74,76.75,76.715,76.715,73400000.0
2008-11-28 17:32:00,76.715,76.755,76.715,76.74,116000000.0
2008-11-28 17:33:00,76.74,76.78,76.695,76.72,144800000.0
2008-11-28 17:34:00,76.725,76.735,76.7,76.735,69600000.0
2008-11-28 17:35:00,76.725,76.74,76.7,76.72,46200000.0
2008-11-28 17:36:00,76.71,76.74,76.685,76.71,68200000.0
2008-11-28 17:37:00,76.71,76.725,76.7,76.72,44800000.0
2008-11-28 17:38:00,76.71,76.71,76.62,76.64,77600000.0
2008-11-28 17:39:00,76.63,76.65,76.6,76.615,51400000.0
2008-11-28 17:40:00,76.62,76.685,76.575,76.67,124000000.0
2008-11-28 17:41:00,76.68,76.75,76.665,76.745,87600000.0
2008-11-28 17:42:00,76.74,76.79,76.72,76.72,111400000.0
2008-11-28 17:43:00,76.72,76.785,76.7,76.75,163600000.0
2008-11-28 17:44:00,76.75,76.945,76.75,76.93,118200000.0
2008-11-28 17:45:00,76.935,77.135,76.91,77.075,225200000.0
2008-11-28 17:46:00,77.075,77.18,77.02,77.165,135400000.0
2008-11-28 17:47:00,77.155,77.165,77.035,77.085,150600000.0
2008-11-28 17:48:00,77.1,77.2,77.07,77.16,146600000.0
2008-11-28 17:49:00,77.15,77.16,77.075,77.12,162200000.0
2008-11-28 17:50:00,77.135,77.2,77.125,77.125,240400000.0
2008-11-28 17:51:00,77.125,77.13,77.03,77.065,100200000.0
2008-11-28 17:52:00,77.065,77.11,77.065,77.085,58000000.0
2008-11-28 17:53:00,77.085,77.125,77.075,77.085,115000000.0
2008-11-28 17:54:00,77.085,77.125,77.04,77.045,101800000.0
2008-11-28 17:55:00,77.045,77.08,77.02,77.05,78800000.0
2008-11-28 17:56:00,77.05,77.05,76.865,76.865,141600000.0
2008-11-28 17:57:00,76.875,76.95,76.865,76.95,108200000.0
2008-11-28 17:58:00,76.945,76.995,76.84,76.87,135400000.0
2008-11-28 17:59:00,76.875,76.93,76.635,76.635,232500000.0
2008-11-28 18:00:00,76.67,76.77,76.635,76.705,251700000.0
2008-11-28 18:01:00,76.7,76.855,76.7,76.83,141400000.0
2008-11-28 18:02:00,76.83,76.89,76.83,76.87,120400000.0
2008-11-28 18:03:00,76.88,76.9,76.82,76.855,105600000.0
2008-11-28 18:04:00,76.85,76.855,76.775,76.82,125000000.0
2008-11-28 18:05:00,76.815,76.87,76.8,76.855,150400000.0
2008-11-28 18:06:00,76.855,76.875,76.81,76.82,113600000.0
2008-11-28 18:07:00,76.81,76.83,76.75,76.81,198200000.0
2008-11-28 18:08:00,76.815,76.82,76.705,76.725,165000000.0
2008-11-28 18:09:00,76.72,76.785,76.68,76.695,77200000.0
2008-11-28 18:10:00,76.695,76.76,76.68,76.745,90200000.0
2008-11-28 18:11:00,76.745,76.81,76.74,76.805,70200000.0
2008-11-28 18:12:00,76.805,76.805,76.695,76.73,162000000.0
2008-11-28 18:13:00,76.73,76.745,76.65,76.65,141800000.0
2008-11-28 18:14:00,76.65,76.68,76.6,76.67,139400000.0
2008-11-28 18:15:00,76.67,76.68,76.635,76.645,92800000.0
2008-11-28 18:16:00,76.645,76.65,76.625,76.64,40600000.0
2008-11-28 18:17:00,76.645,76.66,76.625,76.635,49000000.0
2008-11-28 18:18:00,76.645,76.67,76.63,76.655,49000000.0
2008-11-28 18:19:00,76.65,76.665,76.625,76.655,51200000.0
2008-11-28 18:20:00,76.65,76.705,76.65,76.68,36400000.0
2008-11-28 18:21:00,76.675,76.71,76.645,76.655,81800000.0
2008-11-28 18:22:00,76.66,76.765,76.66,76.73,203800000.0
2008-11-28 18:23:00,76.73,76.73,76.61,76.61,173399998.0
2008-11-28 18:24:00,76.62,76.68,76.525,76.64,478200002.0
2008-11-28 18:25:00,76.64,76.66,76.64,76.65,271800000.0
2008-11-28 18:26:00,76.64,76.685,76.64,76.645,155000000.0
2008-11-28 18:27:00,76.645,76.66,76.54,76.56,164800000.0
2008-11-28 18:28:00,76.56,76.575,76.4,76.44,388599999.0
2008-11-28 18:29:00,76.435,76.46,76.355,76.43,418100000.0
2008-11-28 18:30:00,76.42,76.535,76.415,76.455,140400000.0
2008-11-28 18:31:00,76.455,76.485,76.43,76.455,130000000.0
2008-11-28 18:32:00,76.455,76.67,76.44,76.655,384200001.0
2008-11-28 18:33:00,76.655,76.655,76.52,76.555,171900000.0
2008-11-28 18:34:00,76.555,76.635,76.555,76.63,98600000.0
2008-11-28 18:35:00,76.63,76.64,76.605,76.62,77400000.0
2008-11-28 18:36:00,76.625,76.625,76.565,76.61,73600000.0
2008-11-28 18:37:00,76.62,76.62,76.58,76.615,107400000.0
2008-11-28 18:38:00,76.62,76.665,76.615,76.645,79000000.0
2008-11-28 18:39:00,76.645,76.765,76.63,76.765,167000000.0
2008-11-28 18:40:00,76.765,76.79,76.76,76.785,114800000.0
2008-11-28 18:41:00,76.79,76.79,76.71,76.71,156400000.0
2008-11-28 18:42:00,76.7,76.735,76.675,76.695,170000000.0
2008-11-28 18:43:00,76.695,76.865,76.685,76.84,195800000.0
2008-11-28 18:44:00,76.85,76.85,76.805,76.82,160200000.0
2008-11-28 18:45:00,76.82,76.9,76.815,76.85,249200000.0
2008-11-28 18:46:00,76.85,76.92,76.845,76.9,246400000.0
2008-11-28 18:47:00,76.9,76.915,76.85,76.895,98800000.0
2008-11-28 18:48:00,76.895,76.895,76.84,76.86,181800000.0
2008-11-28 18:49:00,76.85,76.855,76.8,76.855,200800000.0
2008-11-28 18:50:00,76.86,76.955,76.86,76.955,97200000.0
2008-11-28 18:51:00,76.945,76.975,76.875,76.945,103400000.0
2008-11-28 18:52:00,76.965,77.04,76.965,77.035,189200000.0
2008-11-28 18:53:00,77.035,77.1,77.025,77.04,179000000.0
2008-11-28 18:54:00,77.045,77.09,77.0,77.0,143000000.0
2008-11-28 18:55:00,77.01,77.02,76.955,77.02,99500000.0
2008-11-28 18:56:00,77.02,77.02,76.97,76.995,259000000.0
2008-11-28 18:57:00,77.0,77.08,77.0,77.065,201000000.0
2008-11-28 18:58:00,77.065,77.11,77.065,77.11,168800000.0
2008-11-28 18:59:00,77.11,77.23,77.075,77.2,227400000.0
2008-11-28 19:00:00,77.19,77.22,77.01,77.02,1163800008.0
2008-11-28 19:01:00,77.02,77.04,77.02,77.02,730800009.0
2008-11-28 19:02:00,77.02,77.08,77.02,77.075,964800003.0
2008-11-28 19:03:00,77.07,77.085,76.99,77.04,230800000.0
2008-11-28 19:04:00,77.04,77.045,76.99,77.03,211800000.0
2008-11-28 19:05:00,77.02,77.07,76.985,77.055,282600000.0
2008-11-28 19:06:00,77.06,77.165,77.055,77.13,194400000.0
2008-11-28 19:07:00,77.13,77.13,77.12,77.12,175000000.0
2008-11-28 19:08:00,77.12,77.125,76.995,77.04,225800000.0
2008-11-28 19:09:00,77.04,77.075,77.01,77.02,430000002.0
2008-11-28 19:10:00,77.025,77.03,76.96,76.96,367400000.0
2008-11-28 19:11:00,76.96,77.01,76.94,77.01,316200000.0
2008-11-28 19:12:00,77.01,77.055,77.01,77.035,162000000.0
2008-11-28 19:13:00,77.04,77.055,76.97,77.035,217200001.0
2008-11-28 19:14:00,77.03,77.07,77.025,77.03,150000000.0
2008-11-28 19:15:00,77.01,77.085,77.01,77.05,249800000.0
2008-11-28 19:16:00,77.05,77.09,77.05,77.065,156200000.0
2008-11-28 19:17:00,77.065,77.085,77.04,77.06,292600000.0
2008-11-28 19:18:00,77.065,77.1,77.06,77.06,225400000.0
2008-11-28 19:19:00,77.06,77.06,77.06,77.06,121400000.0
2008-11-28 19:20:00,77.06,77.06,77.06,77.06,209400000.0
2008-11-28 19:21:00,77.06,77.075,77.06,77.07,218000000.0
2008-11-28 19:22:00,77.075,77.08,77.06,77.06,102400000.0
2008-11-28 19:23:00,77.06,77.06,76.98,76.985,376800000.0
2008-11-28 19:24:00,76.985,77.005,76.965,76.99,134800000.0
2008-11-28 19:25:00,77.0,77.01,76.98,76.98,69600000.0
2008-11-28 19:26:00,76.98,76.99,76.95,76.96,165600002.0
2008-11-28 19:27:00,76.955,77.02,76.95,77.0,174799999.0
2008-11-28 19:28:00,77.0,77.015,76.985,76.995,29000000.0
2008-11-28 19:29:00,76.995,76.995,76.98,76.99,161800000.0
2008-11-28 19:30:00,77.0,77.005,76.98,76.98,115400000.0
2008-11-28 19:31:00,76.98,77.005,76.98,76.995,62200000.0
2008-11-28 19:32:00,76.99,77.05,76.99,77.025,63400000.0
2008-11-28 19:33:00,77.025,77.05,77.005,77.025,163400000.0
2008-11-28 19:34:00,77.02,77.025,76.93,76.96,584799994.0
2008-11-28 19:35:00,76.975,77.04,76.965,77.02,107400000.0
2008-11-28 19:36:00,77.015,77.035,77.005,77.03,122800000.0
2008-11-28 19:37:00,77.03,77.04,77.03,77.035,92000000.0
2008-11-28 19:38:00,77.075,77.18,77.05,77.145,262600000.0
2008-11-28 19:39:00,77.145,77.225,77.135,77.21,258600003.0
2008-11-28 19:40:00,77.21,77.25,77.19,77.235,237200000.0
2008-11-28 19:41:00,77.23,77.265,77.21,77.21,173800000.0
2008-11-28 19:42:00,77.21,77.21,77.155,77.16,206600000.0
2008-11-28 19:43:00,77.16,77.16,77.095,77.115,236200000.0
2008-11-28 19:44:00,77.12,77.14,77.09,77.09,118200000.0
2008-11-28 19:45:00,77.09,77.095,77.09,77.095,132000000.0
2008-11-28 19:46:00,77.09,77.15,77.09,77.115,108400000.0
2008-11-28 19:47:00,77.12,77.14,77.12,77.14,19200000.0
2008-11-28 19:48:00,77.15,77.155,77.135,77.14,63000000.0
2008-11-28 19:49:00,77.14,77.15,77.095,77.11,105400000.0
2008-11-28 19:50:00,77.11,77.135,77.09,77.12,126200000.0
2008-11-28 19:51:00,77.115,77.115,77.085,77.105,112000000.0
2008-11-28 19:52:00,77.105,77.115,77.105,77.11,26400000.0
2008-11-28 19:53:00,77.115,77.135,77.09,77.125,88800000.0
2008-11-28 19:54:00,77.115,77.115,77.075,77.085,101400000.0
2008-11-28 19:55:00,77.08,77.1,77.06,77.06,142600002.0
2008-11-28 19:56:00,77.06,77.06,77.06,77.06,645599998.0
2008-11-28 19:57:00,77.06,77.06,77.06,77.06,1476799994.0
2008-11-28 19:58:00,77.06,77.075,77.06,77.06,1277199986.0
2008-11-28 19:59:00,77.06,77.06,76.985,77.02,548399998.0
2008-11-28 20:00:00,77.02,77.055,77.02,77.03,517199972.0
2008-11-28 20:01:00,77.035,77.08,77.02,77.065,137999999.0
2008-11-28 20:02:00,77.06,77.085,77.06,77.065,38800000.0
2008-11-28 20:03:00,77.06,77.09,77.055,77.075,111200000.0
2008-11-28 20:04:00,77.075,77.085,77.05,77.06,160200002.0
2008-11-28 20:05:00,77.06,77.09,77.05,77.075,179600000.0
2008-11-28 20:06:00,77.075,77.095,77.065,77.095,131200000.0
2008-11-28 20:07:00,77.1,77.105,77.06,77.06,69600000.0
2008-11-28 20:08:00,77.06,77.09,77.055,77.08,182400000.0
2008-11-28 20:09:00,77.08,77.09,77.06,77.07,175600000.0
2008-11-28 20:10:00,77.06,77.11,77.06,77.11,91800000.0
2008-11-28 20:11:00,77.105,77.105,77.075,77.075,25200000.0
2008-11-28 20:12:00,77.07,77.08,77.035,77.04,171800000.0
2008-11-28 20:13:00,77.04,77.04,77.0,77.04,194800000.0
2008-11-28 20:14:00,77.04,77.065,77.04,77.065,196600000.0
2008-11-28 20:15:00,77.06,77.06,77.045,77.045,53400000.0
2008-11-28 20:16:00,77.05,77.065,77.04,77.055,159600000.0
2008-11-28 20:17:00,77.055,77.085,77.055,77.08,43200000.0
2008-11-28 20:18:00,77.075,77.08,77.03,77.055,157200000.0
2008-11-28 20:19:00,77.065,77.075,77.05,77.055,42600000.0
2008-11-28 20:20:00,77.045,77.165,77.04,77.16,131800000.0
2008-11-28 20:21:00,77.18,77.19,77.165,77.175,30400000.0
2008-11-28 20:22:00,77.18,77.2,77.15,77.18,93800000.0
2008-11-28 20:23:00,77.19,77.2,77.145,77.145,136600000.0
2008-11-28 20:24:00,77.15,77.15,77.125,77.14,63200000.0
2008-11-28 20:25:00,77.135,77.15,77.125,77.14,77000000.0
2008-11-28 20:26:00,77.15,77.16,77.14,77.16,19000000.0
2008-11-28 20:27:00,77.16,77.24,77.16,77.23,60200000.0
2008-11-28 20:28:00,77.225,77.225,77.165,77.22,92800000.0
2008-11-28 20:29:00,77.22,77.255,77.175,77.185,92800000.0
2008-11-28 20:30:00,77.165,77.27,77.165,77.25,73800000.0
2008-11-28 20:31:00,77.275,77.285,77.24,77.27,42800000.0
2008-11-28 20:32:00,77.265,77.285,77.255,77.285,45200000.0
2008-11-28 20:33:00,77.275,77.285,77.25,77.255,37400000.0
2008-11-28 20:34:00,77.255,77.255,77.25,77.255,12200000.0
2008-11-28 20:35:00,77.25,77.28,77.245,77.27,33400000.0
2008-11-28 20:36:00,77.275,77.28,77.265,77.265,9800000.0
2008-11-28 20:37:00,77.27,77.27,77.195,77.2,36600000.0
2008-11-28 20:38:00,77.21,77.245,77.205,77.225,62400000.0
2008-11-28 20:39:00,77.225,77.235,77.185,77.185,69800000.0
2008-11-28 20:40:00,77.185,77.205,77.185,77.205,19200000.0
2008-11-28 20:41:00,77.205,77.21,77.195,77.205,13600000.0
2008-11-28 20:42:00,77.21,77.23,77.205,77.205,53400000.0
2008-11-28 20:43:00,77.21,77.235,77.205,77.235,60800000.0
2008-11-28 20:44:00,77.23,77.255,77.22,77.225,71400000.0
2008-11-28 20:45:00,77.225,77.225,77.205,77.205,27800000.0
2008-11-28 20:46:00,77.205,77.245,77.205,77.245,65200000.0
2008-11-28 20:47:00,77.25,77.26,77.135,77.14,107000000.0
2008-11-28 20:48:00,77.135,77.205,77.06,77.175,353200000.0
2008-11-28 20:49:00,77.18,77.19,77.13,77.13,51400000.0
2008-11-28 20:50:00,77.145,77.16,77.145,77.155,16400000.0
2008-11-28 20:51:00,77.155,77.175,77.155,77.175,15800000.0
2008-11-28 20:52:00,77.18,77.185,77.165,77.185,10800000.0
2008-11-28 20:53:00,77.19,77.19,77.175,77.185,10600000.0
2008-11-28 20:54:00,77.19,77.19,77.19,77.19,9600000.0
2008-11-28 20:55:00,77.19,77.23,77.19,77.22,147200001.0
2008-11-28 20:56:00,77.235,77.28,77.2,77.28,42800000.0
2008-11-28 20:57:00,77.285,77.32,77.265,77.285,258400000.0
2008-11-28 20:58:00,77.28,77.33,77.275,77.29,56200000.0
2008-11-28 20:59:00,77.29,77.295,77.255,77.28,34800000.0
2008-11-28 21:00:00,77.275,77.285,77.25,77.27,28600000.0
2008-11-28 21:01:00,77.265,77.295,77.265,77.295,34600000.0
2008-11-28 21:02:00,77.285,77.31,77.285,77.31,16600000.0
2008-11-28 21:03:00,77.31,77.315,77.285,77.295,73400000.0
2008-11-28 21:04:00,77.295,77.38,77.285,77.345,93400000.0
2008-11-28 21:05:00,77.345,77.42,77.335,77.415,58600000.0
2008-11-28 21:06:00,77.4,77.435,77.365,77.4,141900000.0
2008-11-28 21:07:00,77.41,77.42,77.35,77.365,124200000.0
2008-11-28 21:08:00,77.36,77.36,77.295,77.35,55000000.0
2008-11-28 21:09:00,77.35,77.365,77.345,77.365,32200000.0
2008-11-28 21:10:00,77.385,77.39,77.35,77.365,71600000.0
2008-11-28 21:11:00,77.36,77.39,77.36,77.385,29200000.0
2008-11-28 21:12:00,77.39,77.44,77.365,77.405,146000000.0
2008-11-28 21:13:00,77.4,77.425,77.385,77.42,79400000.0
2008-11-28 21:14:00,77.43,77.44,77.4,77.44,38400000.0
2008-11-28 21:15:00,77.435,77.46,77.41,77.44,40000000.0
2008-11-28 21:16:00,77.435,77.435,77.35,77.35,64800000.0
2008-11-28 21:17:00,77.395,77.405,77.345,77.405,53200000.0
2008-11-28 21:18:00,77.39,77.39,77.37,77.37,41400000.0
2008-11-28 21:19:00,77.37,77.375,77.36,77.36,29000000.0
2008-11-28 21:20:00,77.36,77.37,77.35,77.35,37000000.0
2008-11-28 21:21:00,77.35,77.39,77.35,77.385,75800000.0
2008-11-28 21:22:00,77.38,77.385,77.355,77.37,84000000.0
2008-11-28 21:23:00,77.365,77.4,77.355,77.355,93000000.0
2008-11-28 21:24:00,77.365,77.385,77.345,77.355,50400000.0
2008-11-28 21:25:00,77.355,77.39,77.34,77.35,81800000.0
2008-11-28 21:26:00,77.35,77.35,77.34,77.34,72000000.0
2008-11-28 21:27:00,77.34,77.34,77.275,77.275,155600000.0
2008-11-28 21:28:00,77.275,77.335,77.27,77.335,27400000.0
2008-11-28 21:29:00,77.325,77.365,77.3,77.315,66400000.0
2008-11-28 21:30:00,77.31,77.315,77.305,77.315,24200000.0
2008-11-28 21:31:00,77.295,77.31,77.23,77.29,345800000.0
2008-11-28 21:32:00,77.295,77.315,77.275,77.285,32400000.0
2008-11-28 21:33:00,77.28,77.375,77.28,77.32,142000000.0
2008-11-28 21:34:00,77.32,77.345,77.32,77.345,92400000.0
2008-11-28 21:35:00,77.365,77.365,77.35,77.35,18200000.0
2008-11-28 21:36:00,77.35,77.35,77.32,77.32,78800000.0
2008-11-28 21:37:00,77.33,77.375,77.32,77.32,255600006.0
2008-11-28 21:38:00,77.33,77.34,77.33,77.33,39200000.0
2008-11-28 21:39:00,77.34,77.34,77.32,77.33,156200000.0
2008-11-28 21:40:00,77.33,77.34,77.32,77.34,118400004.0
2008-11-28 21:41:00,77.34,77.34,77.32,77.32,268800000.0
2008-11-28 21:42:00,77.32,77.33,77.32,77.33,190600000.0
2008-11-28 21:43:00,77.33,77.335,77.32,77.325,59400001.0
2008-11-28 21:44:00,77.335,77.335,77.32,77.325,109600000.0
2008-11-28 21:45:00,77.325,77.325,77.32,77.32,278200011.0
2008-11-28 21:46:00,77.32,77.34,77.32,77.33,468600014.0
2008-11-28 21:47:00,77.32,77.33,77.32,77.325,309000008.0
2008-11-28 21:48:00,77.32,77.32,77.32,77.32,128000000.0
2008-11-28 21:49:00,77.32,77.32,77.32,77.32,32000000.0
2008-11-28 21:50:00,77.32,77.32,77.32,77.32,96000000.0
2008-11-28 21:51:00,77.32,77.32,77.32,77.32,32000000.0
2008-11-28 21:52:00,77.32,77.32,77.24,77.245,264000000.0
2008-11-28 21:53:00,77.255,77.26,77.25,77.25,15400000.0
2008-11-28 21:54:00,77.275,77.285,77.255,77.26,17800000.0
2008-11-28 21:55:00,77.255,77.26,77.255,77.26,4400000.0
2008-11-28 21:56:00,77.26,77.305,77.26,77.26,57600000.0
2008-11-28 21:57:00,77.27,77.28,77.265,77.275,37200000.0
2008-11-28 21:58:00,77.28,77.285,77.175,77.195,66000000.0
2008-11-28 21:59:00,77.2,77.205,77.195,77.2,39800000.0
2008-11-28 22:00:00,77.195,77.215,77.17,77.2,68200000.0
2008-11-28 22:01:00,77.195,77.195,77.17,77.17,126800000.0
2008-11-28 22:02:00,77.175,77.175,77.17,77.175,24000000.0
2008-11-28 22:03:00,77.175,77.175,77.17,77.17,36000000.0
2008-11-28 22:04:00,77.17,77.17,77.17,77.17,18800000.0
2008-11-28 22:05:00,77.17,77.19,77.17,77.17,112800000.0
2008-11-28 22:06:00,77.175,77.175,77.17,77.175,74800000.0
2008-11-28 22:07:00,77.18,77.2,77.18,77.2,20000000.0
2008-11-28 22:08:00,77.2,77.225,77.185,77.215,26000000.0
2008-11-28 22:09:00,77.22,77.24,77.21,77.24,17000000.0
2008-11-28 22:10:00,77.245,77.26,77.23,77.245,43600000.0
2008-11-28 22:11:00,77.245,77.245,77.19,77.225,61800000.0
2008-11-28 22:12:00,77.235,77.25,77.225,77.25,11600000.0
2008-11-28 22:13:00,77.245,77.275,77.23,77.245,62600000.0
2008-11-28 22:14:00,77.255,77.28,77.225,77.28,80800000.0
2008-11-28 22:15:00,77.285,77.29,77.25,77.29,36400000.0
2008-11-28 22:16:00,77.28,77.36,77.26,77.29,86600000.0
2008-11-28 22:17:00,77.29,77.295,77.29,77.295,82600000.0
2008-11-28 22:18:00,77.315,77.375,77.315,77.325,85800000.0
2008-11-28 22:19:00,77.34,77.365,77.32,77.32,50200000.0
2008-11-28 22:20:00,77.32,77.38,77.31,77.34,150800000.0
2008-11-28 22:21:00,77.34,77.37,77.34,77.34,153000000.0
2008-11-28 22:22:00,77.34,77.34,77.265,77.285,290200000.0
2008-11-28 22:23:00,77.28,77.41,77.28,77.37,61600000.0
2008-11-28 22:24:00,77.375,77.38,77.35,77.35,48000000.0
2008-11-28 22:25:00,77.345,77.345,77.34,77.345,100800000.0
2008-11-28 22:26:00,77.345,77.345,77.26,77.315,159400000.0
2008-11-28 22:27:00,77.33,77.405,77.33,77.38,45000000.0
2008-11-28 22:28:00,77.385,77.525,77.385,77.51,169800000.0
2008-11-28 22:29:00,77.52,77.52,77.44,77.45,224800000.0
2008-11-28 22:30:00,77.465,77.505,77.46,77.495,59400000.0
2008-11-28 22:31:00,77.495,77.5,77.45,77.5,39200000.0
2008-11-28 22:32:00,77.51,77.52,77.5,77.52,75400000.0
2008-11-28 22:33:00,77.52,77.535,77.51,77.51,48200000.0
2008-11-28 22:34:00,77.515,77.515,77.51,77.51,6400000.0
2008-11-28 22:35:00,77.52,77.52,77.5,77.505,34200000.0
2008-11-28 22:36:00,77.505,77.545,77.5,77.53,56400000.0
2008-11-28 22:37:00,77.525,77.53,77.48,77.48,92800000.0
2008-11-28 22:38:00,77.48,77.48,77.405,77.405,120400000.0
2008-11-28 22:39:00,77.41,77.45,77.41,77.45,27400000.0
2008-11-28 22:40:00,77.45,77.485,77.405,77.48,48600000.0
2008-11-28 22:41:00,77.445,77.445,77.43,77.43,29600000.0
2008-11-28 22:42:00,77.425,77.47,77.42,77.44,50400000.0
2008-11-28 22:43:00,77.435,77.435,77.43,77.43,72000000.0
2008-11-28 22:44:00,77.425,77.43,77.42,77.42,15000000.0
2008-11-28 22:45:00,77.42,77.42,77.405,77.41,17000000.0
2008-11-28 22:46:00,77.41,77.41,77.4,77.4,50000000.0
2008-11-28 22:47:00,77.4,77.4,77.36,77.36,240000000.0
2008-11-28 22:48:00,77.39,77.4,77.36,77.39,288000000.0
2008-11-28 22:49:00,77.4,77.4,77.37,77.37,216000000.0
2008-11-28 22:50:00,77.37,77.4,77.37,77.38,216000000.0
2008-11-28 22:51:00,77.275,77.33,77.275,77.32,21200000.0
2008-11-28 22:52:00,77.33,77.355,77.295,77.34,90200000.0
2008-11-28 22:53:00,77.34,77.355,77.295,77.34,41200000.0
2008-11-28 22:54:00,77.36,77.36,77.295,77.34,43400000.0
2008-11-28 22:55:00,77.34,77.4,77.34,77.395,60400000.0
2008-11-28 22:56:00,77.395,77.395,77.335,77.36,27800000.0
2008-11-28 22:57:00,77.35,77.36,77.31,77.31,578799997.0
2008-11-28 22:58:00,77.32,77.32,77.32,77.32,1010200001.0
2008-11-28 22:59:00,77.3,77.3,77.23,77.245,85600000.0
2008-11-28 23:00:00,77.25,77.31,77.22,77.23,298600000.0
2008-11-28 23:01:00,77.25,77.26,77.23,77.24,172400002.0
2008-11-28 23:03:00,77.25,77.31,77.245,77.31,17800000.0
2008-11-28 23:04:00,77.325,77.325,77.265,77.325,55800000.0
2008-11-28 23:05:00,77.32,77.34,77.32,77.325,10200000.0
2008-11-28 23:06:00,77.315,77.325,77.24,77.24,113800001.0
2008-11-28 23:07:00,77.255,77.285,77.255,77.27,51600000.0
2008-11-28 23:08:00,77.27,77.27,77.25,77.26,24600000.0
2008-11-28 23:09:00,77.26,77.26,77.25,77.25,143000003.0
2008-11-28 23:10:00,77.25,77.25,77.25,77.25,484400002.0
2008-11-28 23:11:00,77.25,77.25,77.18,77.2,180800000.0
2008-11-28 23:12:00,77.2,77.23,77.2,77.225,28400000.0
2008-11-28 23:13:00,77.235,77.245,77.235,77.245,4200000.0
2008-11-28 23:14:00,77.235,77.255,77.21,77.255,44000000.0
2008-11-28 23:15:00,77.26,77.26,77.225,77.225,27400000.0
2008-11-28 23:16:00,77.23,77.245,77.21,77.22,77000001.0
2008-11-28 23:17:00,77.22,77.25,77.22,77.24,39000000.0
2008-11-28 23:18:00,77.235,77.245,77.23,77.245,15400000.0
2008-11-28 23:19:00,77.24,77.245,77.24,77.245,11000000.0
2008-11-28 23:20:00,77.245,77.245,77.215,77.215,22200000.0
2008-11-28 23:21:00,77.21,77.245,77.21,77.245,385800001.0
2008-11-28 23:22:00,77.235,77.245,77.235,77.245,8600000.0
2008-11-28 23:23:00,77.245,77.26,77.245,77.26,11000000.0
2008-11-28 23:24:00,77.265,77.27,77.25,77.27,14200000.0
2008-11-28 23:25:00,77.26,77.26,77.255,77.255,8800000.0
2008-11-28 23:26:00,77.25,77.255,77.23,77.23,15200000.0
2008-11-28 23:27:00,77.21,77.21,77.21,77.21,482200001.0
2008-11-28 23:28:00,77.21,77.21,77.11,77.13,637200000.0
2008-11-28 23:29:00,77.14,77.145,77.065,77.07,157800000.0
2008-11-28 23:30:00,77.07,77.13,77.07,77.105,78800000.0
2008-11-28 23:31:00,77.095,77.115,77.08,77.115,14400000.0
2008-11-28 23:32:00,77.115,77.115,77.11,77.115,32200000.0
2008-11-28 23:33:00,77.115,77.12,77.11,77.11,17200000.0
2008-11-28 23:34:00,77.11,77.11,77.11,77.11,4400000.0
2008-11-28 23:35:00,77.11,77.11,77.085,77.095,19400000.0
2008-11-28 23:36:00,77.105,77.105,77.095,77.095,8000000.0
2008-11-28 23:37:00,77.06,77.07,77.06,77.06,203200000.0
2008-11-28 23:38:00,77.06,77.06,76.965,77.0,102200000.0
2008-11-28 23:39:00,77.0,77.03,77.0,77.015,29200000.0
2008-11-28 23:40:00,77.015,77.035,77.015,77.035,7600000.0
2008-11-28 23:41:00,77.04,77.07,77.015,77.035,65000000.0
2008-11-28 23:42:00,77.02,77.035,77.02,77.035,115599998.0
2008-11-28 23:43:00,77.025,77.025,77.025,77.025,2000000.0
2008-11-28 23:44:00,77.02,77.045,77.02,77.045,45600000.0
2008-11-28 23:45:00,77.04,77.06,77.04,77.05,21800000.0
2008-11-28 23:46:00,77.035,77.04,77.02,77.02,89600000.0
2008-11-28 23:47:00,77.02,77.04,77.02,77.04,67400002.0
2008-11-28 23:48:00,77.025,77.11,77.025,77.11,28200000.0
2008-11-28 23:49:00,77.11,77.115,77.06,77.09,50800000.0
2008-11-28 23:50:00,77.105,77.145,77.075,77.125,122999999.0
2008-11-28 23:51:00,77.145,77.16,77.12,77.12,63400000.0
2008-11-28 23:52:00,77.12,77.195,77.11,77.195,89400000.0
2008-11-28 23:53:00,77.195,77.225,77.12,77.13,238000000.0
2008-11-28 23:54:00,77.13,77.13,77.13,77.13,312000000.0
2008-11-28 23:55:00,77.13,77.13,77.0,77.0,418000000.0
2008-11-28 23:56:00,77.015,77.065,76.995,77.025,44000000.0
2008-11-28 23:57:00,77.045,77.08,77.04,77.08,12000000.0
2008-11-28 23:58:00,77.095,77.11,77.05,77.08,16000000.0
2008-11-28 23:59:00,77.075,77.075,76.93,77.0,41600000.0
2008-12-01 00:01:00,77.155,77.155,77.155,77.155,2000000.0
2008-12-01 00:02:00,77.2,77.2,77.19,77.19,13000000.0
2008-12-01 00:03:00,77.085,77.175,77.085,77.165,13000000.0
2008-12-01 00:04:00,77.155,77.19,77.135,77.175,50000000.0
2008-12-01 00:05:00,77.17,77.175,77.17,77.17,6000000.0
2008-12-01 00:06:00,77.175,77.18,77.17,77.17,8000000.0
2008-12-01 00:07:00,77.16,77.175,77.12,77.175,28000000.0
2008-12-01 00:08:00,77.2,77.2,77.115,77.155,21400000.0
2008-12-01 00:09:00,77.155,77.155,77.155,77.155,2000000.0
2008-12-01 00:10:00,77.11,77.15,77.11,77.15,3400000.0
2008-12-01 00:11:00,77.165,77.165,77.15,77.15,13200000.0
2008-12-01 00:12:00,77.095,77.095,77.095,77.095,1000000.0
2008-12-01 00:13:00,77.16,77.17,77.16,77.16,2000000.0
2008-12-01 00:14:00,77.17,77.19,77.17,77.19,2000000.0
2008-12-01 00:15:00,77.135,77.135,77.135,77.135,2000000.0
2008-12-01 00:16:00,77.095,77.095,77.095,77.095,1000000.0
2008-12-01 00:17:00,77.24,77.25,77.24,77.25,12600000.0
2008-12-01 00:18:00,77.14,77.14,77.07,77.07,12600000.0
2008-12-01 00:19:00,77.085,77.085,77.085,77.085,2200000.0
2008-12-01 00:20:00,77.085,77.085,77.085,77.085,4400000.0
2008-12-01 00:21:00,77.08,77.165,77.075,77.155,13600000.0
2008-12-01 00:22:00,77.165,77.165,77.135,77.155,11400000.0
2008-12-01 00:23:00,77.15,77.16,77.15,77.16,10000000.0
2008-12-01 00:24:00,77.18,77.18,77.16,77.16,6000000.0
2008-12-01 00:25:00,77.085,77.085,77.085,77.085,2200000.0
2008-12-01 00:26:00,77.14,77.14,77.14,77.14,2000000.0
2008-12-01 00:27:00,77.085,77.085,77.085,77.085,2200000.0
2008-12-01 00:28:00,77.15,77.155,77.15,77.155,4000000.0
2008-12-01 00:29:00,77.19,77.21,77.19,77.19,6200000.0
2008-12-01 00:30:00,77.085,77.11,77.085,77.105,6200000.0
2008-12-01 00:31:00,77.12,77.155,77.12,77.145,7000000.0
2008-12-01 00:32:00,77.1,77.1,77.1,77.1,1000000.0
2008-12-01 00:33:00,77.115,77.14,77.115,77.14,3000000.0
2008-12-01 00:34:00,77.105,77.105,77.105,77.105,1000000.0
2008-12-01 00:35:00,77.04,77.07,77.03,77.03,10000000.0
2008-12-01 00:36:00,77.01,77.02,77.01,77.01,10000000.0
2008-12-01 00:37:00,77.02,77.02,76.94,76.96,10000000.0
2008-12-01 00:38:00,77.135,77.155,77.13,77.13,10000000.0
2008-12-01 00:39:00,77.135,77.14,77.135,77.14,4000000.0
2008-12-01 00:40:00,77.085,77.085,77.085,77.085,3000000.0
2008-12-01 00:41:00,76.84,76.85,76.82,76.83,3000000.0
2008-12-01 00:42:00,77.11,77.135,77.11,77.135,3000000.0
2008-12-01 00:43:00,77.14,77.155,77.14,77.155,22000000.0
2008-12-01 00:44:00,77.165,77.165,77.155,77.155,4000000.0
2008-12-01 00:45:00,77.11,77.11,77.11,77.11,1000000.0
2008-12-01 00:46:00,77.115,77.155,77.115,77.155,5000000.0
2008-12-01 00:47:00,77.15,77.15,77.15,77.15,2000000.0
2008-12-01 00:48:00,77.105,77.105,77.105,77.105,1000000.0
2008-12-01 00:49:00,76.85,76.85,76.83,76.83,7400000.0
2008-12-01 00:50:00,77.15,77.165,77.15,77.165,7400000.0
2008-12-01 00:51:00,77.15,77.15,77.105,77.145,6000000.0
2008-12-01 00:52:00,77.15,77.175,77.15,77.175,14000000.0
2008-12-01 00:53:00,77.13,77.175,77.13,77.175,5000000.0
2008-12-01 00:54:00,77.13,77.13,77.13,77.13,1000000.0
2008-12-01 00:55:00,76.8,76.8,76.76,76.76,14000000.0
2008-12-01 00:56:00,77.17,77.2,77.17,77.19,14000000.0
2008-12-01 00:57:00,77.185,77.19,77.185,77.19,4000000.0
2008-12-01 00:58:00,77.185,77.185,77.18,77.18,6000000.0
2008-12-01 00:59:00,77.175,77.175,77.175,77.175,2000000.0
2008-12-01 01:00:00,77.13,77.13,77.13,77.13,1000000.0
2008-12-01 01:01:00,77.165,77.17,77.165,77.17,4000000.0
2008-12-01 01:02:00,77.125,77.18,77.125,77.18,5000000.0
2008-12-01 01:03:00,77.125,77.125,77.125,77.125,1000000.0
2008-12-01 01:04:00,77.16,77.17,77.155,77.17,10000000.0
2008-12-01 01:05:00,77.165,77.17,77.165,77.17,4000000.0
2008-12-01 01:06:00,77.165,77.165,77.15,77.16,8000000.0
2008-12-01 01:07:00,77.165,77.18,77.165,77.18,5600000.0
2008-12-01 01:08:00,77.17,77.17,77.165,77.165,8000000.0
2008-12-01 01:09:00,77.175,77.185,77.175,77.185,6000000.0
2008-12-01 01:10:00,77.18,77.18,77.15,77.165,32000000.0
2008-12-01 01:11:00,77.11,77.16,77.11,77.15,12000000.0
2008-12-01 01:12:00,77.155,77.18,77.155,77.18,28000000.0
2008-12-01 01:13:00,77.175,77.175,77.165,77.17,24000000.0
2008-12-01 01:14:00,77.17,77.175,77.17,77.17,10000000.0
2008-12-01 01:15:00,77.185,77.19,77.175,77.185,18000000.0
2008-12-01 01:16:00,77.205,77.25,77.205,77.25,16000000.0
2008-12-01 01:17:00,77.23,77.265,77.23,77.265,26400000.0
2008-12-01 01:18:00,77.23,77.26,77.23,77.25,16800000.0
2008-12-01 01:19:00,77.265,77.265,77.195,77.215,28800000.0
2008-12-01 01:20:00,77.21,77.21,77.2,77.2,6000000.0
2008-12-01 01:21:00,77.155,77.155,77.155,77.155,2200000.0
2008-12-01 01:22:00,77.16,77.195,77.155,77.19,14800000.0
2008-12-01 01:23:00,77.185,77.2,77.185,77.2,4000000.0
2008-12-01 01:24:00,77.13,77.13,77.13,77.13,2200000.0
2008-12-01 01:25:00,77.17,77.2,77.17,77.2,14000000.0
2008-12-01 01:26:00,77.2,77.2,77.16,77.19,5600000.0
2008-12-01 01:27:00,77.2,77.2,77.175,77.185,58600000.0
2008-12-01 01:28:00,77.18,77.19,77.175,77.19,16000000.0
2008-12-01 01:29:00,77.19,77.21,77.17,77.19,39400000.0
2008-12-01 01:30:00,77.19,77.195,77.19,77.19,8400000.0
2008-12-01 01:31:00,77.19,77.205,77.19,77.195,27200000.0
2008-12-01 01:32:00,77.195,77.215,77.195,77.2,20200000.0
2008-12-01 01:33:00,77.19,77.2,77.08,77.095,90400000.0
2008-12-01 01:34:00,77.1,77.165,76.985,77.05,28400000.0
2008-12-01 01:35:00,77.07,77.07,77.01,77.01,38200000.0
2008-12-01 01:36:00,77.01,77.01,77.005,77.005,2800000.0
2008-12-01 01:37:00,77.01,77.01,76.945,76.975,27800000.0
2008-12-01 01:38:00,76.93,77.005,76.87,76.885,66400000.0
2008-12-01 01:39:00,76.885,76.885,76.805,76.855,60400000.0
2008-12-01 01:40:00,76.845,76.845,76.805,76.83,20800000.0
2008-12-01 01:41:00,76.83,76.83,76.815,76.83,10000000.0
2008-12-01 01:42:00,76.84,76.855,76.835,76.855,8000000.0
2008-12-01 01:43:00,76.855,76.865,76.855,76.865,10000000.0
2008-12-01 01:44:00,76.855,76.87,76.855,76.87,13000000.0
2008-12-01 01:45:00,76.865,76.88,76.855,76.88,13000000.0
2008-12-01 01:46:00,76.88,76.885,76.87,76.875,94000000.0
2008-12-01 01:47:00,76.875,76.875,76.86,76.875,51800000.0
2008-12-01 01:48:00,76.87,76.87,76.83,76.835,78800000.0
2008-12-01 01:49:00,76.84,76.845,76.825,76.825,58400000.0
2008-12-01 01:50:00,76.825,76.855,76.82,76.855,62000000.0
2008-12-01 01:51:00,76.855,76.865,76.845,76.845,20400000.0
2008-12-01 01:52:00,76.85,76.85,76.81,76.81,168800000.0
2008-12-01 01:53:00,76.81,76.825,76.81,76.825,144800000.0
2008-12-01 01:54:00,76.82,76.83,76.81,76.81,130000000.0
2008-12-01 01:55:00,76.81,76.81,76.8,76.81,164600000.0
2008-12-01 01:56:00,76.81,76.81,76.79,76.8,76800000.0
2008-12-01 01:57:00,76.8,76.81,76.8,76.81,201600000.0
2008-12-01 01:58:00,76.81,76.81,76.81,76.81,36000000.0
2008-12-01 01:59:00,76.81,76.81,76.8,76.81,235200000.0
2008-12-01 02:00:00,76.81,76.81,76.71,76.715,114600000.0
2008-12-01 02:01:00,76.715,76.745,76.715,76.745,7000000.0
2008-12-01 02:02:00,76.76,76.785,76.735,76.755,46200000.0
2008-12-01 02:03:00,76.76,76.76,76.71,76.71,67600000.0
2008-12-01 02:04:00,76.71,76.735,76.71,76.725,95200000.0
2008-12-01 02:05:00,76.72,76.725,76.71,76.725,66200000.0
2008-12-01 02:06:00,76.715,76.72,76.71,76.71,113000002.0
2008-12-01 02:07:00,76.71,76.72,76.71,76.71,279800000.0
2008-12-01 02:08:00,76.71,76.71,76.675,76.685,112400000.0
2008-12-01 02:09:00,76.685,76.7,76.685,76.685,29400000.0
2008-12-01 02:10:00,76.68,76.68,76.66,76.665,22800000.0
2008-12-01 02:11:00,76.67,76.7,76.65,76.685,178800000.0
2008-12-01 02:12:00,76.685,76.69,76.67,76.68,18200000.0
2008-12-01 02:13:00,76.67,76.705,76.66,76.68,50400000.0
2008-12-01 02:14:00,76.67,76.79,76.65,76.79,75800000.0
2008-12-01 02:15:00,76.795,76.815,76.77,76.815,50400000.0
2008-12-01 02:16:00,76.815,76.835,76.785,76.805,157000000.0
2008-12-01 02:17:00,76.815,76.83,76.805,76.82,44800000.0
2008-12-01 02:18:00,76.82,76.82,76.8,76.805,27000000.0
2008-12-01 02:19:00,76.81,76.83,76.805,76.82,15400000.0
2008-12-01 02:20:00,76.82,76.82,76.79,76.795,47600000.0
2008-12-01 02:21:00,76.795,76.795,76.735,76.735,68600000.0
2008-12-01 02:22:00,76.735,76.735,76.73,76.73,278600000.0
2008-12-01 02:23:00,76.73,76.735,76.73,76.73,460200002.0
2008-12-01 02:24:00,76.73,76.75,76.73,76.74,173799999.0
2008-12-01 02:25:00,76.735,76.735,76.73,76.73,113600000.0
2008-12-01 02:26:00,76.73,76.74,76.73,76.73,126199998.0
2008-12-01 02:27:00,76.735,76.755,76.73,76.74,216200003.0
2008-12-01 02:28:00,76.74,76.8,76.7,76.735,432600000.0
2008-12-01 02:29:00,76.745,76.745,76.62,76.62,260600000.0
2008-12-01 02:30:00,76.625,76.655,76.61,76.61,367200000.0
2008-12-01 02:31:00,76.61,76.615,76.61,76.615,841600001.0
2008-12-01 02:32:00,76.62,76.625,76.61,76.61,720599991.0
2008-12-01 02:33:00,76.61,76.63,76.61,76.63,329800000.0
2008-12-01 02:34:00,76.64,76.645,76.64,76.64,7000000.0
2008-12-01 02:35:00,76.655,76.655,76.585,76.625,93000000.0
2008-12-01 02:36:00,76.645,76.67,76.635,76.665,35000000.0
2008-12-01 02:37:00,76.67,76.72,76.63,76.68,362000000.0
2008-12-01 02:38:00,76.68,76.76,76.67,76.755,307000000.0
2008-12-01 02:39:00,76.76,76.76,76.745,76.745,31800000.0
2008-12-01 02:40:00,76.745,76.775,76.715,76.765,213200000.0
2008-12-01 02:41:00,76.765,76.765,76.73,76.76,85200000.0
2008-12-01 02:42:00,76.755,76.76,76.695,76.705,99600000.0
2008-12-01 02:43:00,76.705,76.745,76.655,76.7,362800001.0
2008-12-01 02:44:00,76.705,76.705,76.67,76.67,357400001.0
2008-12-01 02:45:00,76.67,76.67,76.525,76.57,645000002.0
2008-12-01 02:46:00,76.575,76.6,76.525,76.55,342400000.0
2008-12-01 02:47:00,76.54,76.58,76.535,76.575,585600001.0
2008-12-01 02:48:00,76.575,76.575,76.54,76.55,260800000.0
2008-12-01 02:49:00,76.555,76.56,76.54,76.54,123200000.0
2008-12-01 02:50:00,76.55,76.57,76.545,76.57,104000000.0
2008-12-01 02:51:00,76.575,76.58,76.545,76.545,90600000.0
2008-12-01 02:52:00,76.545,76.545,76.54,76.54,740000000.0
2008-12-01 02:53:00,76.54,76.565,76.54,76.56,177400002.0
2008-12-01 02:54:00,76.56,76.61,76.55,76.6,158800000.0
2008-12-01 02:55:00,76.575,76.635,76.555,76.59,102400000.0
2008-12-01 02:56:00,76.595,76.66,76.59,76.65,53000000.0
2008-12-01 02:57:00,76.64,76.66,76.625,76.655,19600000.0
2008-12-01 02:58:00,76.655,76.665,76.645,76.66,33600000.0
2008-12-01 02:59:00,76.665,76.665,76.66,76.66,24800000.0
2008-12-01 03:00:00,76.66,76.67,76.645,76.645,17800000.0
2008-12-01 03:01:00,76.64,76.645,76.62,76.635,53200000.0
2008-12-01 03:02:00,76.63,76.655,76.625,76.635,38800000.0
2008-12-01 03:03:00,76.635,76.635,76.605,76.61,49400000.0
2008-12-01 03:04:00,76.605,76.625,76.605,76.62,30800000.0
2008-12-01 03:05:00,76.62,76.62,76.6,76.6,103200001.0
2008-12-01 03:06:00,76.6,76.6,76.6,76.6,208000000.0
2008-12-01 03:07:00,76.6,76.635,76.6,76.62,75200000.0
2008-12-01 03:08:00,76.62,76.64,76.615,76.62,65800000.0
2008-12-01 03:09:00,76.62,76.635,76.615,76.635,52000000.0
2008-12-01 03:10:00,76.64,76.645,76.615,76.645,15000000.0
2008-12-01 03:11:00,76.645,76.67,76.625,76.67,24600000.0
2008-12-01 03:12:00,76.66,76.67,76.645,76.655,45600000.0
2008-12-01 03:13:00,76.65,76.66,76.645,76.655,46000000.0
2008-12-01 03:14:00,76.655,76.655,76.62,76.62,28800000.0
2008-12-01 03:15:00,76.615,76.625,76.6,76.62,67600000.0
2008-12-01 03:16:00,76.615,76.615,76.555,76.555,268000000.0
2008-12-01 03:17:00,76.555,76.555,76.535,76.535,469200000.0
2008-12-01 03:18:00,76.555,76.56,76.54,76.545,26800000.0
2008-12-01 03:19:00,76.535,76.54,76.49,76.495,102200000.0
2008-12-01 03:20:00,76.495,76.51,76.475,76.505,91000000.0
2008-12-01 03:21:00,76.5,76.5,76.475,76.49,39200000.0
2008-12-01 03:22:00,76.445,76.47,76.43,76.47,125400000.0
2008-12-01 03:23:00,76.465,76.485,76.465,76.475,79600000.0
2008-12-01 03:24:00,76.47,76.48,76.47,76.47,37600000.0
2008-12-01 03:25:00,76.47,76.54,76.47,76.53,93400000.0
2008-12-01 03:26:00,76.55,76.565,76.55,76.56,47800000.0
2008-12-01 03:27:00,76.56,76.56,76.545,76.555,57000000.0
2008-12-01 03:28:00,76.555,76.56,76.55,76.56,62200000.0
2008-12-01 03:29:00,76.555,76.585,76.54,76.54,43400000.0
2008-12-01 03:30:00,76.55,76.58,76.52,76.52,33200000.0
2008-12-01 03:31:00,76.535,76.535,76.455,76.455,532200003.0
2008-12-01 03:32:00,76.455,76.52,76.455,76.48,180600000.0
2008-12-01 03:33:00,76.48,76.495,76.475,76.48,36200000.0
2008-12-01 03:34:00,76.49,76.49,76.475,76.48,13200000.0
2008-12-01 03:35:00,76.48,76.6,76.48,76.595,85000000.0
2008-12-01 03:36:00,76.6,76.61,76.58,76.59,35000000.0
2008-12-01 03:37:00,76.595,76.595,76.57,76.575,28000000.0
2008-12-01 03:38:00,76.57,76.63,76.565,76.63,45400000.0
2008-12-01 03:39:00,76.625,76.625,76.59,76.595,103800000.0
2008-12-01 03:40:00,76.56,76.605,76.555,76.58,208400000.0
2008-12-01 03:41:00,76.575,76.625,76.57,76.625,152600000.0
2008-12-01 03:42:00,76.63,76.66,76.625,76.64,214600000.0
2008-12-01 03:43:00,76.64,76.645,76.63,76.635,176000000.0
2008-12-01 03:44:00,76.64,76.65,76.63,76.64,268200000.0
2008-12-01 03:45:00,76.64,76.645,76.605,76.625,339800000.0
2008-12-01 03:46:00,76.62,76.625,76.615,76.615,28600000.0
2008-12-01 03:47:00,76.62,76.625,76.615,76.625,8400000.0
2008-12-01 03:48:00,76.62,76.64,76.62,76.64,24400000.0
2008-12-01 03:49:00,76.625,76.655,76.625,76.64,63400000.0
2008-12-01 03:50:00,76.645,76.66,76.64,76.655,32800000.0
2008-12-01 03:51:00,76.665,76.67,76.65,76.655,88200000.0
2008-12-01 03:52:00,76.66,76.665,76.655,76.66,56800000.0
2008-12-01 03:53:00,76.66,76.705,76.66,76.68,105000000.0
2008-12-01 03:54:00,76.68,76.755,76.645,76.755,74200000.0
2008-12-01 03:55:00,76.745,76.82,76.72,76.725,131600000.0
2008-12-01 03:56:00,76.72,76.755,76.715,76.755,43800000.0
2008-12-01 03:57:00,76.76,76.785,76.755,76.77,30600000.0
2008-12-01 03:58:00,76.76,76.78,76.73,76.765,67600000.0
2008-12-01 03:59:00,76.76,76.815,76.755,76.8,20200000.0
2008-12-01 04:00:00,76.805,76.805,76.785,76.8,70200000.0
2008-12-01 04:01:00,76.795,76.795,76.775,76.775,62000000.0
2008-12-01 04:02:00,76.775,76.79,76.775,76.79,32200000.0
2008-12-01 04:03:00,76.79,76.79,76.77,76.77,24200000.0
2008-12-01 04:04:00,76.765,76.785,76.765,76.78,110800000.0
2008-12-01 04:05:00,76.775,76.78,76.73,76.76,84600000.0
2008-12-01 04:06:00,76.765,76.765,76.7,76.7,943200005.0
2008-12-01 04:07:00,76.7,76.7,76.7,76.7,1442800004.0
2008-12-01 04:08:00,76.7,76.7,76.7,76.7,433400002.0
2008-12-01 04:09:00,76.7,76.705,76.7,76.7,1314000000.0
2008-12-01 04:10:00,76.7,76.7,76.7,76.7,652000000.0
2008-12-01 04:11:00,76.7,76.7,76.7,76.7,1008000000.0
2008-12-01 04:12:00,76.69,76.69,76.68,76.68,1224000000.0
2008-12-01 04:13:00,76.7,76.7,76.7,76.7,1224000000.0
2008-12-01 04:14:00,76.7,76.7,76.7,76.7,1800000000.0
2008-12-01 04:15:00,76.7,76.7,76.7,76.7,216000000.0
2008-12-01 04:16:00,76.7,76.7,76.7,76.7,288000000.0
2008-12-01 04:17:00,76.7,76.7,76.7,76.7,504000000.0
2008-12-01 04:18:00,76.7,76.715,76.7,76.705,244000000.0
2008-12-01 04:19:00,76.7,76.71,76.7,76.7,1308400006.0
2008-12-01 04:20:00,76.7,76.71,76.7,76.71,653600004.0
2008-12-01 04:21:00,76.705,76.715,76.705,76.715,12600000.0
2008-12-01 04:22:00,76.72,76.725,76.7,76.7,459000004.0
2008-12-01 04:23:00,76.7,76.705,76.7,76.7,1106000012.0
2008-12-01 04:24:00,76.705,76.705,76.705,76.705,5200000.0
2008-12-01 04:25:00,76.705,76.705,76.705,76.705,7600000.0
2008-12-01 04:26:00,76.71,76.715,76.71,76.71,26800000.0
2008-12-01 04:27:00,76.71,76.71,76.705,76.705,9200000.0
2008-12-01 04:28:00,76.7,76.705,76.7,76.705,441400009.0
2008-12-01 04:29:00,76.705,76.71,76.7,76.7,388999991.0
2008-12-01 04:30:00,76.7,76.705,76.7,76.705,725200000.0
2008-12-01 04:31:00,76.71,76.715,76.71,76.715,7000000.0
2008-12-01 04:32:00,76.715,76.725,76.7,76.7,352400007.0
2008-12-01 04:33:00,76.7,76.71,76.7,76.705,87400002.0
2008-12-01 04:34:00,76.71,76.71,76.7,76.7,76200002.0
2008-12-01 04:35:00,76.705,76.705,76.7,76.7,74800002.0
2008-12-01 04:36:00,76.705,76.705,76.7,76.7,370800007.0
2008-12-01 04:37:00,76.7,76.7,76.7,76.7,1448000009.0
2008-12-01 04:38:00,76.7,76.705,76.7,76.7,1084200004.0
2008-12-01 04:39:00,76.7,76.7,76.7,76.7,864000000.0
2008-12-01 04:40:00,76.7,76.7,76.7,76.7,72000000.0
2008-12-01 04:41:00,76.7,76.7,76.7,76.7,576000000.0
2008-12-01 04:42:00,76.7,76.7,76.7,76.7,1656000000.0
2008-12-01 04:43:00,76.7,76.7,76.7,76.7,936000000.0
2008-12-01 04:44:00,76.7,76.7,76.7,76.7,1224000000.0
2008-12-01 04:45:00,76.7,76.7,76.7,76.7,936000000.0
2008-12-01 04:46:00,76.7,76.7,76.7,76.7,360000000.0
2008-12-01 04:47:00,76.7,76.7,76.7,76.7,288000000.0
2008-12-01 04:48:00,76.7,76.745,76.7,76.735,498999988.0
2008-12-01 04:49:00,76.735,76.735,76.715,76.73,70200000.0
2008-12-01 04:50:00,76.725,76.73,76.725,76.73,5600000.0
2008-12-01 04:51:00,76.725,76.745,76.72,76.745,22800000.0
2008-12-01 04:52:00,76.745,76.76,76.74,76.76,48000000.0
2008-12-01 04:53:00,76.755,76.755,76.72,76.73,59000000.0
2008-12-01 04:54:00,76.725,76.73,76.725,76.725,20400000.0
2008-12-01 04:55:00,76.73,76.76,76.73,76.755,111600000.0
2008-12-01 04:56:00,76.74,76.755,76.74,76.745,78800000.0
2008-12-01 04:57:00,76.745,76.745,76.71,76.735,68600000.0
2008-12-01 04:58:00,76.735,76.745,76.73,76.74,15200000.0
2008-12-01 04:59:00,76.74,76.755,76.74,76.74,56400000.0
2008-12-01 05:00:00,76.75,76.765,76.74,76.745,65800000.0
2008-12-01 05:01:00,76.745,76.745,76.745,76.745,7600000.0
2008-12-01 05:02:00,76.735,76.745,76.725,76.725,26600000.0
2008-12-01 05:04:00,76.73,76.73,76.71,76.72,83800000.0
2008-12-01 05:05:00,76.72,76.72,76.695,76.695,60200000.0
2008-12-01 05:06:00,76.695,76.695,76.68,76.68,30600000.0
2008-12-01 05:07:00,76.68,76.685,76.675,76.68,31400000.0
2008-12-01 05:08:00,76.68,76.69,76.67,76.67,84200000.0
2008-12-01 05:09:00,76.675,76.675,76.655,76.67,67000000.0
2008-12-01 05:10:00,76.66,76.68,76.66,76.675,19800000.0
2008-12-01 05:11:00,76.67,76.67,76.67,76.67,3600000.0
2008-12-01 05:12:00,76.675,76.68,76.67,76.67,10200000.0
2008-12-01 05:13:00,76.675,76.68,76.67,76.67,35200000.0
2008-12-01 05:14:00,76.67,76.67,76.665,76.67,28600000.0
2008-12-01 05:15:00,76.67,76.675,76.67,76.67,19800000.0
2008-12-01 05:16:00,76.67,76.68,76.67,76.675,28600000.0
2008-12-01 05:17:00,76.675,76.69,76.675,76.685,52600000.0
2008-12-01 05:18:00,76.69,76.69,76.68,76.685,28600000.0
2008-12-01 05:19:00,76.69,76.695,76.675,76.68,46000000.0
2008-12-01 05:20:00,76.685,76.695,76.685,76.695,8800000.0
2008-12-01 05:21:00,76.695,76.695,76.68,76.68,8600000.0
2008-12-01 05:22:00,76.67,76.68,76.67,76.675,8000000.0
2008-12-01 05:23:00,76.68,76.69,76.655,76.66,68800000.0
2008-12-01 05:24:00,76.655,76.67,76.655,76.665,13000000.0
2008-12-01 05:25:00,76.67,76.68,76.67,76.68,26400000.0
2008-12-01 05:26:00,76.675,76.68,76.67,76.68,15400000.0
2008-12-01 05:27:00,76.675,76.68,76.665,76.665,19600000.0
2008-12-01 05:28:00,76.65,76.67,76.65,76.665,28000000.0
2008-12-01 05:29:00,76.67,76.69,76.67,76.67,52000000.0
2008-12-01 05:30:00,76.675,76.675,76.665,76.67,16400000.0
2008-12-01 05:31:00,76.67,76.68,76.67,76.68,6600000.0
2008-12-01 05:32:00,76.68,76.685,76.68,76.68,37400000.0
2008-12-01 05:33:00,76.68,76.685,76.665,76.675,30800000.0
2008-12-01 05:34:00,76.67,76.675,76.67,76.67,57200000.0
2008-12-01 05:35:00,76.67,76.68,76.665,76.675,79800000.0
2008-12-01 05:36:00,76.67,76.68,76.64,76.68,70800000.0
2008-12-01 05:37:00,76.675,76.675,76.655,76.655,22800000.0
2008-12-01 05:38:00,76.655,76.665,76.605,76.605,90400000.0
2008-12-01 05:39:00,76.615,76.62,76.605,76.605,26000000.0
2008-12-01 05:40:00,76.605,76.615,76.605,76.615,8000000.0
2008-12-01 05:41:00,76.61,76.615,76.61,76.615,8000000.0
2008-12-01 05:42:00,76.62,76.62,76.6,76.6,48800000.0
2008-12-01 05:43:00,76.6,76.6,76.6,76.6,2200000.0
2008-12-01 05:44:00,76.6,76.6,76.6,76.6,2200000.0
2008-12-01 05:45:00,76.59,76.61,76.59,76.61,15600000.0
2008-12-01 05:46:00,76.605,76.67,76.6,76.615,77000000.0
2008-12-01 05:47:00,76.62,76.62,76.565,76.565,123000000.0
2008-12-01 05:48:00,76.585,76.595,76.585,76.595,7000000.0
2008-12-01 05:49:00,76.595,76.595,76.575,76.595,27400000.0
2008-12-01 05:50:00,76.6,76.625,76.595,76.615,19600000.0
2008-12-01 05:51:00,76.62,76.64,76.61,76.61,80200000.0
2008-12-01 05:52:00,76.62,76.62,76.605,76.615,12000000.0
2008-12-01 05:53:00,76.625,76.625,76.62,76.625,14000000.0
2008-12-01 05:54:00,76.605,76.625,76.605,76.625,9000000.0
2008-12-01 05:55:00,76.62,76.635,76.6,76.63,51400000.0
2008-12-01 05:56:00,76.625,76.635,76.59,76.615,36200000.0
2008-12-01 05:57:00,76.61,76.615,76.61,76.61,6000000.0
2008-12-01 05:58:00,76.615,76.615,76.605,76.61,25000000.0
2008-12-01 05:59:00,76.605,76.615,76.605,76.61,8200000.0
2008-12-01 06:00:00,76.605,76.61,76.595,76.61,46400000.0
2008-12-01 06:01:00,76.595,76.615,76.595,76.61,16000000.0
2008-12-01 06:02:00,76.605,76.615,76.605,76.61,12000000.0
2008-12-01 06:03:00,76.595,76.595,76.595,76.595,16000000.0
2008-12-01 06:04:00,76.595,76.615,76.595,76.615,18000000.0
2008-12-01 06:05:00,76.61,76.615,76.61,76.615,16000000.0
2008-12-01 06:06:00,76.6,76.63,76.6,76.625,38000000.0
2008-12-01 06:07:00,76.62,76.625,76.605,76.605,45400000.0
2008-12-01 06:08:00,76.6,76.61,76.6,76.61,10000000.0
2008-12-01 06:09:00,76.605,76.635,76.605,76.625,32000000.0
2008-12-01 06:10:00,76.635,76.635,76.605,76.625,47600000.0
2008-12-01 06:11:00,76.63,76.64,76.63,76.64,12000000.0
2008-12-01 06:12:00,76.635,76.635,76.63,76.635,6000000.0
2008-12-01 06:13:00,76.62,76.64,76.62,76.63,35600000.0
2008-12-01 06:14:00,76.635,76.64,76.63,76.635,24000000.0
2008-12-01 06:15:00,76.64,76.685,76.635,76.675,31400000.0
2008-12-01 06:16:00,76.665,76.665,76.65,76.66,28800000.0
2008-12-01 06:17:00,76.66,76.665,76.63,76.655,69600000.0
2008-12-01 06:18:00,76.65,76.65,76.645,76.645,10800000.0
2008-12-01 06:19:00,76.645,76.645,76.64,76.64,15400000.0
2008-12-01 06:20:00,76.64,76.65,76.635,76.645,10600000.0
2008-12-01 06:21:00,76.65,76.65,76.635,76.645,29400000.0
2008-12-01 06:22:00,76.63,76.63,76.62,76.625,63200000.0
2008-12-01 06:23:00,76.625,76.64,76.625,76.635,32800000.0
2008-12-01 06:24:00,76.64,76.645,76.635,76.645,15200000.0
2008-12-01 06:25:00,76.64,76.64,76.635,76.64,73200000.0
2008-12-01 06:26:00,76.635,76.66,76.63,76.66,23400000.0
2008-12-01 06:27:00,76.65,76.65,76.63,76.645,67400000.0
2008-12-01 06:28:00,76.645,76.65,76.645,76.65,70800000.0
2008-12-01 06:29:00,76.65,76.655,76.61,76.61,50000000.0
2008-12-01 06:30:00,76.61,76.635,76.575,76.62,90600000.0
2008-12-01 06:31:00,76.625,76.635,76.61,76.635,88200000.0
2008-12-01 06:32:00,76.635,76.635,76.635,76.635,1400000.0
2008-12-01 06:33:00,76.635,76.665,76.63,76.655,41000000.0
2008-12-01 06:34:00,76.66,76.67,76.65,76.65,40000000.0
2008-12-01 06:35:00,76.655,76.655,76.63,76.63,54200000.0
2008-12-01 06:36:00,76.635,76.635,76.61,76.61,16800000.0
2008-12-01 06:37:00,76.62,76.65,76.62,76.64,15800000.0
2008-12-01 06:38:00,76.64,76.64,76.62,76.63,47400000.0
2008-12-01 06:39:00,76.63,76.64,76.62,76.62,49800000.0
2008-12-01 06:40:00,76.625,76.635,76.615,76.635,124400000.0
2008-12-01 06:41:00,76.63,76.64,76.625,76.635,56600000.0
2008-12-01 06:42:00,76.67,76.68,76.65,76.68,6200000.0
2008-12-01 06:43:00,76.685,76.7,76.685,76.7,4200000.0
2008-12-01 06:44:00,76.665,76.665,76.65,76.66,29400000.0
2008-12-01 06:45:00,76.66,76.66,76.655,76.66,25000000.0
2008-12-01 06:46:00,76.655,76.69,76.645,76.685,16600000.0
2008-12-01 06:47:00,76.65,76.67,76.65,76.67,16800000.0
2008-12-01 06:48:00,76.68,76.685,76.68,76.685,16800000.0
2008-12-01 06:49:00,76.65,76.65,76.65,76.65,2200000.0
2008-12-01 06:50:00,76.675,76.675,76.675,76.675,1400000.0
2008-12-01 06:51:00,76.69,76.69,76.68,76.685,8400000.0
2008-12-01 06:52:00,76.68,76.69,76.68,76.68,9800000.0
2008-12-01 06:53:00,76.635,76.655,76.635,76.65,42800000.0
2008-12-01 06:54:00,76.65,76.655,76.635,76.64,63600000.0
2008-12-01 06:55:00,76.635,76.64,76.625,76.625,26000000.0
2008-12-01 06:56:00,76.635,76.635,76.625,76.625,24400000.0
2008-12-01 06:57:00,76.625,76.625,76.625,76.625,28000000.0
2008-12-01 06:58:00,76.63,76.63,76.625,76.625,35000000.0
2008-12-01 06:59:00,76.63,76.63,76.625,76.625,18200000.0
2008-12-01 07:00:00,76.63,76.635,76.62,76.635,43800000.0
2008-12-01 07:01:00,76.635,76.635,76.62,76.63,125000000.0
2008-12-01 07:02:00,76.63,76.67,76.625,76.66,58600000.0
2008-12-01 07:03:00,76.66,76.66,76.65,76.65,9200000.0
2008-12-01 07:04:00,76.67,76.715,76.67,76.715,27400000.0
2008-12-01 07:05:00,76.715,76.725,76.705,76.725,32000000.0
2008-12-01 07:06:00,76.72,76.725,76.7,76.71,59400000.0
2008-12-01 07:07:00,76.705,76.71,76.7,76.705,16000000.0
2008-12-01 07:08:00,76.7,76.715,76.7,76.715,8400000.0
2008-12-01 07:09:00,76.71,76.755,76.71,76.74,97000000.0
2008-12-01 07:10:00,76.74,76.745,76.735,76.74,67200000.0
2008-12-01 07:11:00,76.73,76.74,76.71,76.72,57400000.0
2008-12-01 07:12:00,76.72,76.725,76.7,76.71,122800000.0
2008-12-01 07:13:00,76.705,76.725,76.7,76.725,154200000.0
2008-12-01 07:14:00,76.73,76.755,76.72,76.73,19600000.0
2008-12-01 07:15:00,76.735,76.735,76.73,76.735,7000000.0
2008-12-01 07:16:00,76.73,76.735,76.725,76.73,14000000.0
2008-12-01 07:17:00,76.735,76.735,76.7,76.71,122200000.0
2008-12-01 07:18:00,76.7,76.71,76.7,76.7,49400000.0
2008-12-01 07:19:00,76.7,76.7,76.7,76.7,96000000.0
2008-12-01 07:20:00,76.7,76.715,76.7,76.715,82600000.0
2008-12-01 07:21:00,76.715,76.715,76.7,76.705,38800000.0
2008-12-01 07:22:00,76.705,76.715,76.705,76.705,18200000.0
2008-12-01 07:23:00,76.7,76.7,76.7,76.7,30200000.0
2008-12-01 07:24:00,76.7,76.7,76.7,76.7,48000000.0
2008-12-01 07:25:00,76.7,76.7,76.7,76.7,240000000.0
2008-12-01 07:26:00,76.7,76.7,76.7,76.7,124800000.0
2008-12-01 07:27:00,76.7,76.7,76.68,76.7,176000000.0
2008-12-01 07:28:00,76.7,76.7,76.615,76.645,65000000.0
2008-12-01 07:29:00,76.645,76.655,76.645,76.655,2800000.0
2008-12-01 07:30:00,76.66,76.66,76.66,76.66,2800000.0
2008-12-01 07:31:00,76.66,76.675,76.63,76.655,49000000.0
2008-12-01 07:32:00,76.66,76.7,76.66,76.69,47200000.0
2008-12-01 07:33:00,76.68,76.68,76.66,76.675,21000000.0
2008-12-01 07:34:00,76.67,76.68,76.665,76.665,18200000.0
2008-12-01 07:35:00,76.73,76.73,76.72,76.72,22400000.0
2008-12-01 07:36:00,76.66,76.67,76.655,76.67,22400000.0
2008-12-01 07:37:00,76.665,76.71,76.655,76.68,56400000.0
2008-12-01 07:38:00,76.675,76.685,76.675,76.685,32200000.0
2008-12-01 07:39:00,76.685,76.7,76.685,76.7,19600000.0
2008-12-01 07:40:00,76.695,76.7,76.695,76.695,12600000.0
2008-12-01 07:41:00,76.69,76.7,76.69,76.69,7000000.0
2008-12-01 07:42:00,76.705,76.705,76.695,76.695,14000000.0
2008-12-01 07:43:00,76.695,76.7,76.68,76.69,30800000.0
2008-12-01 07:44:00,76.695,76.695,76.675,76.69,23800000.0
2008-12-01 07:45:00,76.675,76.68,76.66,76.665,44800000.0
2008-12-01 07:46:00,76.67,76.675,76.655,76.66,25200000.0
2008-12-01 07:47:00,76.67,76.69,76.665,76.675,30800000.0
2008-12-01 07:48:00,76.685,76.69,76.675,76.685,18200000.0
2008-12-01 07:49:00,76.675,76.69,76.67,76.67,20000000.0
2008-12-01 07:50:00,76.67,76.67,76.655,76.665,18200000.0
2008-12-01 07:51:00,76.66,76.68,76.66,76.675,44600000.0
2008-12-01 07:52:00,76.675,76.68,76.67,76.68,16800000.0
2008-12-01 07:53:00,76.675,76.68,76.665,76.675,54800000.0
2008-12-01 07:54:00,76.67,76.68,76.665,76.665,34800000.0
2008-12-01 07:55:00,76.675,76.68,76.665,76.675,49200000.0
2008-12-01 07:56:00,76.68,76.685,76.665,76.67,68600000.0
2008-12-01 07:57:00,76.67,76.68,76.67,76.68,44600000.0
2008-12-01 07:58:00,76.685,76.695,76.68,76.68,69800000.0
2008-12-01 07:59:00,76.685,76.7,76.68,76.68,66400000.0
2008-12-01 08:00:00,76.69,76.705,76.68,76.685,84200000.0
2008-12-01 08:01:00,76.685,76.74,76.685,76.74,32200000.0
2008-12-01 08:02:00,76.735,76.735,76.695,76.695,21600000.0
2008-12-01 08:03:00,76.7,76.71,76.695,76.71,23400000.0
2008-12-01 08:04:00,76.705,76.705,76.695,76.7,29600000.0
2008-12-01 08:05:00,76.695,76.72,76.69,76.72,75400000.0
2008-12-01 08:06:00,76.715,76.715,76.705,76.705,61400000.0
2008-12-01 08:07:00,76.705,76.705,76.69,76.705,86800000.0
2008-12-01 08:08:00,76.71,76.71,76.69,76.695,153000000.0
2008-12-01 08:09:00,76.705,76.715,76.69,76.7,123000000.0
2008-12-01 08:10:00,76.695,76.695,76.69,76.69,179000000.0
2008-12-01 08:11:00,76.69,76.71,76.69,76.705,81600000.0
2008-12-01 08:12:00,76.695,76.705,76.69,76.69,57000000.0
2008-12-01 08:13:00,76.69,76.69,76.69,76.69,80000000.0
2008-12-01 08:14:00,76.69,76.69,76.69,76.69,88000000.0
2008-12-01 08:15:00,76.69,76.69,76.69,76.69,48000000.0
2008-12-01 08:16:00,76.69,76.7,76.69,76.69,66800000.0
2008-12-01 08:17:00,76.69,76.69,76.69,76.69,130800000.0
2008-12-01 08:18:00,76.69,76.69,76.69,76.69,200000000.0
2008-12-01 08:19:00,76.69,76.69,76.69,76.69,136000000.0
2008-12-01 08:20:00,76.69,76.69,76.69,76.69,136000000.0
2008-12-01 08:21:00,76.69,76.69,76.69,76.69,105400000.0
2008-12-01 08:22:00,76.69,76.69,76.69,76.69,32000000.0
2008-12-01 08:23:00,76.69,76.705,76.69,76.7,53000000.0
2008-12-01 08:24:00,76.7,76.7,76.69,76.69,23000000.0
2008-12-01 08:25:00,76.705,76.755,76.68,76.755,27600000.0
2008-12-01 08:26:00,76.75,76.75,76.735,76.745,23800000.0
2008-12-01 08:27:00,76.745,76.75,76.745,76.75,9800000.0
2008-12-01 08:28:00,76.75,76.75,76.73,76.745,36400000.0
2008-12-01 08:29:00,76.76,76.78,76.75,76.78,28000000.0
2008-12-01 08:30:00,76.775,76.775,76.735,76.76,36400000.0
2008-12-01 08:31:00,76.765,76.77,76.735,76.735,28000000.0
2008-12-01 08:32:00,76.735,76.735,76.735,76.735,9000000.0
2008-12-01 08:33:00,76.73,76.735,76.73,76.73,6600000.0
2008-12-01 08:34:00,76.73,76.73,76.73,76.73,8400000.0
2008-12-01 08:35:00,76.73,76.73,76.73,76.73,7200000.0
2008-12-01 08:36:00,76.73,76.73,76.73,76.73,19200000.0
2008-12-01 08:37:00,76.73,76.73,76.73,76.73,11000000.0
2008-12-01 08:38:00,76.73,76.73,76.61,76.65,128800000.0
2008-12-01 08:39:00,76.645,76.65,76.645,76.65,4200000.0
2008-12-01 08:40:00,76.645,76.645,76.64,76.64,11200000.0
2008-12-01 08:41:00,76.645,76.66,76.64,76.66,23400000.0
2008-12-01 08:42:00,76.665,76.675,76.655,76.675,25200000.0
2008-12-01 08:43:00,76.67,76.675,76.655,76.66,22400000.0
2008-12-01 08:44:00,76.665,76.675,76.66,76.66,9400000.0
2008-12-01 08:45:00,76.66,76.675,76.66,76.675,11800000.0
2008-12-01 08:46:00,76.67,76.68,76.65,76.66,66800000.0
2008-12-01 08:47:00,76.66,76.67,76.65,76.65,58400000.0
2008-12-01 08:48:00,76.65,76.665,76.65,76.665,42400000.0
2008-12-01 08:49:00,76.66,76.66,76.65,76.655,20800000.0
2008-12-01 08:50:00,76.655,76.655,76.635,76.635,39200000.0
2008-12-01 08:51:00,76.62,76.63,76.62,76.63,26000000.0
2008-12-01 08:52:00,76.65,76.65,76.64,76.645,14000000.0
2008-12-01 08:53:00,76.635,76.655,76.635,76.645,7000000.0
2008-12-01 08:54:00,76.645,76.66,76.645,76.66,6600000.0
2008-12-01 08:55:00,76.66,76.66,76.645,76.645,32800000.0
2008-12-01 08:56:00,76.64,76.645,76.625,76.625,21600000.0
2008-12-01 08:57:00,76.62,76.625,76.6,76.6,26800000.0
2008-12-01 08:58:00,76.6,76.6,76.59,76.59,331000000.0
2008-12-01 08:59:00,76.59,76.595,76.59,76.59,122800000.0
2008-12-01 09:00:00,76.59,76.59,76.55,76.55,563400000.0
2008-12-01 09:01:00,76.58,76.59,76.53,76.545,334500001.0
2008-12-01 09:02:00,76.55,76.55,76.54,76.55,49400000.0
2008-12-01 09:03:00,76.56,76.56,76.55,76.55,33200000.0
2008-12-01 09:04:00,76.55,76.555,76.545,76.545,34800000.0
2008-12-01 09:05:00,76.55,76.55,76.55,76.55,2200000.0
2008-12-01 09:06:00,76.545,76.55,76.535,76.545,93600000.0
2008-12-01 09:07:00,76.55,76.57,76.55,76.57,61400000.0
2008-12-01 09:08:00,76.565,76.57,76.565,76.57,22800000.0
2008-12-01 09:09:00,76.56,76.56,76.52,76.52,136000001.0
2008-12-01 09:10:00,76.52,76.55,76.52,76.545,384200003.0
2008-12-01 09:11:00,76.54,76.555,76.54,76.545,118200000.0
2008-12-01 09:12:00,76.545,76.545,76.545,76.545,4200000.0
2008-12-01 09:13:00,76.545,76.55,76.545,76.545,65200000.0
2008-12-01 09:14:00,76.545,76.57,76.545,76.57,65600000.0
2008-12-01 09:15:00,76.57,76.575,76.54,76.545,125200000.0
2008-12-01 09:16:00,76.545,76.55,76.545,76.55,35400000.0
2008-12-01 09:17:00,76.55,76.55,76.54,76.545,48000000.0
2008-12-01 09:18:00,76.54,76.54,76.515,76.525,54600000.0
2008-12-01 09:19:00,76.53,76.55,76.525,76.545,48400000.0
2008-12-01 09:20:00,76.545,76.575,76.545,76.57,41400000.0
2008-12-01 09:21:00,76.57,76.59,76.565,76.59,48400000.0
2008-12-01 09:22:00,76.585,76.66,76.58,76.655,70200000.0
2008-12-01 09:23:00,76.655,76.675,76.655,76.675,26200000.0
2008-12-01 09:24:00,76.675,76.675,76.65,76.67,81200000.0
2008-12-01 09:25:00,76.66,76.665,76.655,76.66,36600000.0
2008-12-01 09:26:00,76.655,76.665,76.65,76.66,61200000.0
2008-12-01 09:27:00,76.66,76.66,76.65,76.65,84200000.0
2008-12-01 09:28:00,76.65,76.655,76.65,76.655,22000000.0
2008-12-01 09:29:00,76.655,76.66,76.655,76.655,39200000.0
2008-12-01 09:30:00,76.655,76.66,76.645,76.66,31200000.0
2008-12-01 09:31:00,76.665,76.675,76.655,76.655,26000000.0
2008-12-01 09:32:00,76.655,76.655,76.655,76.655,1400000.0
2008-12-01 09:33:00,76.645,76.655,76.645,76.65,4200000.0
2008-12-01 09:34:00,76.645,76.655,76.64,76.655,7000000.0
2008-12-01 09:35:00,76.64,76.655,76.64,76.655,7000000.0
2008-12-01 09:36:00,76.65,76.655,76.645,76.645,9800000.0
2008-12-01 09:37:00,76.635,76.67,76.635,76.66,39200000.0
2008-12-01 09:38:00,76.665,76.675,76.665,76.67,11200000.0
2008-12-01 09:39:00,76.665,76.69,76.665,76.69,25200000.0
2008-12-01 09:40:00,76.69,76.69,76.65,76.675,33800000.0
2008-12-01 09:41:00,76.675,76.715,76.665,76.715,35600000.0
2008-12-01 09:42:00,76.715,76.715,76.68,76.68,58800000.0
2008-12-01 09:43:00,76.685,76.685,76.665,76.665,21000000.0
2008-12-01 09:44:00,76.665,76.675,76.655,76.675,18200000.0
2008-12-01 09:45:00,76.67,76.685,76.635,76.64,21000000.0
2008-12-01 09:46:00,76.64,76.67,76.64,76.67,22400000.0
2008-12-01 09:47:00,76.665,76.67,76.66,76.665,23800000.0
2008-12-01 09:48:00,76.665,76.695,76.66,76.695,28000000.0
2008-12-01 09:49:00,76.685,76.685,76.665,76.665,12600000.0
2008-12-01 09:50:00,76.67,76.67,76.665,76.67,12600000.0
2008-12-01 09:51:00,76.66,76.665,76.655,76.655,11200000.0
2008-12-01 09:52:00,76.645,76.645,76.63,76.645,16800000.0
2008-12-01 09:53:00,76.64,76.655,76.625,76.645,33600000.0
2008-12-01 09:54:00,76.655,76.655,76.565,76.57,38800000.0
2008-12-01 09:55:00,76.58,76.58,76.54,76.545,114200000.0
2008-12-01 09:56:00,76.545,76.565,76.53,76.54,170800000.0
2008-12-01 09:57:00,76.555,76.555,76.485,76.485,172400000.0
2008-12-01 09:58:00,76.495,76.515,76.475,76.48,223200000.0
2008-12-01 09:59:00,76.48,76.48,76.455,76.465,83200000.0
2008-12-01 10:00:00,76.465,76.52,76.44,76.5,84200000.0
2008-12-01 10:01:00,76.5,76.52,76.49,76.495,62800000.0
2008-12-01 10:02:00,76.49,76.49,76.445,76.465,62800000.0
2008-12-01 10:03:00,76.47,76.49,76.46,76.465,69400000.0
2008-12-01 10:04:00,76.475,76.48,76.46,76.475,42200000.0
2008-12-01 10:05:00,76.465,76.48,76.415,76.415,51000000.0
2008-12-01 10:06:00,76.42,76.435,76.4,76.4,25200000.0
2008-12-01 10:07:00,76.415,76.425,76.4,76.42,23800000.0
2008-12-01 10:08:00,76.415,76.425,76.39,76.41,64400000.0
2008-12-01 10:09:00,76.41,76.41,76.32,76.325,43400000.0
2008-12-01 10:10:00,76.315,76.33,76.295,76.325,99000000.0
2008-12-01 10:11:00,76.33,76.335,76.305,76.33,51800000.0
2008-12-01 10:12:00,76.325,76.385,76.325,76.355,82600000.0
2008-12-01 10:13:00,76.36,76.37,76.355,76.365,44800000.0
2008-12-01 10:14:00,76.355,76.38,76.335,76.34,65000000.0
2008-12-01 10:15:00,76.335,76.34,76.275,76.28,116600000.0
2008-12-01 10:16:00,76.275,76.28,76.265,76.265,39200000.0
2008-12-01 10:17:00,76.265,76.265,76.17,76.21,322400008.0
2008-12-01 10:18:00,76.215,76.245,76.19,76.205,85800000.0
2008-12-01 10:19:00,76.205,76.205,76.1,76.15,180200000.0
2008-12-01 10:20:00,76.15,76.205,76.145,76.145,96000000.0
2008-12-01 10:21:00,76.135,76.16,76.12,76.12,60800000.0
2008-12-01 10:22:00,76.14,76.15,75.995,75.995,113800000.0
2008-12-01 10:23:00,75.99,75.995,75.86,75.935,112000000.0
2008-12-01 10:24:00,75.93,75.965,75.915,75.965,61600000.0
2008-12-01 10:25:00,75.965,76.015,75.96,75.99,63000000.0
2008-12-01 10:26:00,75.985,75.99,75.945,75.985,50600000.0
2008-12-01 10:27:00,75.98,75.985,75.965,75.98,42000000.0
2008-12-01 10:28:00,75.975,75.98,75.945,75.945,32200000.0
2008-12-01 10:29:00,75.945,75.945,75.885,75.895,99400000.0
2008-12-01 10:30:00,75.895,75.95,75.87,75.94,86800000.0
2008-12-01 10:31:00,75.935,75.935,75.885,75.9,72800000.0
2008-12-01 10:32:00,75.895,75.96,75.875,75.955,77000000.0
2008-12-01 10:33:00,75.96,75.98,75.925,75.945,57400000.0
2008-12-01 10:34:00,75.955,75.965,75.935,75.935,17400000.0
2008-12-01 10:35:00,75.965,75.965,75.915,75.93,28000000.0
2008-12-01 10:36:00,75.925,75.965,75.925,75.945,57400000.0
2008-12-01 10:37:00,75.95,76.005,75.95,75.99,88000000.0
2008-12-01 10:38:00,76.005,76.06,75.985,76.04,86800000.0
2008-12-01 10:39:00,76.035,76.05,76.0,76.01,75600000.0
2008-12-01 10:40:00,76.02,76.105,75.99,76.095,63200000.0
2008-12-01 10:41:00,76.1,76.11,76.03,76.085,81000000.0
2008-12-01 10:42:00,76.085,76.125,76.065,76.125,79000000.0
2008-12-01 10:43:00,76.13,76.135,76.09,76.115,53000000.0
2008-12-01 10:44:00,76.12,76.13,76.08,76.105,60400000.0
2008-12-01 10:45:00,76.1,76.125,76.1,76.12,27000000.0
2008-12-01 10:46:00,76.115,76.125,76.08,76.1,32400000.0
2008-12-01 10:47:00,76.105,76.135,76.095,76.115,58800000.0
2008-12-01 10:48:00,76.115,76.13,76.055,76.055,93000000.0
2008-12-01 10:49:00,76.06,76.115,76.06,76.09,101800000.0
2008-12-01 10:50:00,76.085,76.085,76.055,76.07,26600000.0
2008-12-01 10:51:00,76.07,76.095,76.045,76.09,39200000.0
2008-12-01 10:52:00,76.09,76.09,76.08,76.08,8400000.0
2008-12-01 10:53:00,76.09,76.1,76.08,76.08,25200000.0
2008-12-01 10:54:00,76.085,76.1,76.07,76.09,44800000.0
2008-12-01 10:55:00,76.095,76.15,76.095,76.14,50000000.0
2008-12-01 10:56:00,76.16,76.18,76.16,76.165,44800000.0
2008-12-01 10:57:00,76.18,76.205,76.145,76.205,44400000.0
2008-12-01 10:58:00,76.205,76.26,76.205,76.22,50400000.0
2008-12-01 10:59:00,76.225,76.225,76.16,76.16,60400000.0
2008-12-01 11:00:00,76.155,76.255,76.155,76.255,74200000.0
2008-12-01 11:01:00,76.25,76.28,76.21,76.215,49000000.0
2008-12-01 11:02:00,76.195,76.225,76.12,76.14,122400000.0
2008-12-01 11:03:00,76.16,76.195,76.075,76.155,133800000.0
2008-12-01 11:04:00,76.16,76.17,76.155,76.165,21000000.0
2008-12-01 11:05:00,76.17,76.2,76.12,76.19,67800000.0
2008-12-01 11:06:00,76.185,76.185,76.13,76.16,66600000.0
2008-12-01 11:07:00,76.155,76.16,76.045,76.045,100000000.0
2008-12-01 11:08:00,76.02,76.06,76.01,76.015,63600000.0
2008-12-01 11:09:00,76.005,76.01,75.89,75.98,100000000.0
2008-12-01 11:10:00,75.97,76.0,75.965,75.985,63000000.0
2008-12-01 11:11:00,75.99,76.06,75.985,76.06,53800000.0
2008-12-01 11:12:00,76.06,76.09,75.995,75.995,90200000.0
2008-12-01 11:13:00,76.005,76.05,75.995,76.025,132800000.0
2008-12-01 11:14:00,76.03,76.03,75.945,75.975,88800000.0
2008-12-01 11:15:00,75.975,75.975,75.895,75.97,85000000.0
2008-12-01 11:16:00,75.96,75.98,75.93,75.93,87000000.0
2008-12-01 11:17:00,75.935,75.945,75.915,75.925,134400000.0
2008-12-01 11:18:00,75.92,75.945,75.895,75.9,69200000.0
2008-12-01 11:19:00,75.905,75.94,75.825,75.85,178600000.0
2008-12-01 11:20:00,75.855,75.865,75.745,75.75,133400000.0
2008-12-01 11:21:00,75.745,75.75,75.695,75.705,79800000.0
2008-12-01 11:22:00,75.7,75.735,75.7,75.715,61600000.0
2008-12-01 11:23:00,75.72,75.77,75.715,75.755,65000000.0
2008-12-01 11:24:00,75.755,75.785,75.72,75.725,101200000.0
2008-12-01 11:25:00,75.72,75.725,75.71,75.71,28000000.0
2008-12-01 11:26:00,75.715,75.755,75.7,75.75,79800000.0
2008-12-01 11:27:00,75.745,75.745,75.69,75.7,61600000.0
2008-12-01 11:28:00,75.725,75.755,75.655,75.68,88600000.0
2008-12-01 11:29:00,75.67,75.685,75.655,75.66,63000000.0
2008-12-01 11:30:00,75.67,75.685,75.57,75.57,66600000.0
2008-12-01 11:31:00,75.575,75.58,75.535,75.58,65000000.0
2008-12-01 11:32:00,75.575,75.63,75.575,75.595,42000000.0
2008-12-01 11:33:00,75.59,75.605,75.54,75.55,53200000.0
2008-12-01 11:34:00,75.545,75.545,75.48,75.49,88200000.0
2008-12-01 11:35:00,75.495,75.5,75.435,75.45,68600000.0
2008-12-01 11:36:00,75.455,75.535,75.43,75.53,87200000.0
2008-12-01 11:37:00,75.49,75.545,75.49,75.545,39800000.0
2008-12-01 11:38:00,75.55,75.6,75.55,75.555,53200000.0
2008-12-01 11:39:00,75.55,75.565,75.525,75.53,22400000.0
2008-12-01 11:40:00,75.52,75.61,75.52,75.59,43400000.0
2008-12-01 11:41:00,75.6,75.605,75.58,75.59,40600000.0
2008-12-01 11:42:00,75.595,75.615,75.59,75.615,32200000.0
2008-12-01 11:43:00,75.61,75.64,75.61,75.625,40600000.0
2008-12-01 11:44:00,75.62,75.635,75.555,75.62,77000000.0
2008-12-01 11:45:00,75.615,75.63,75.575,75.595,95600000.0
2008-12-01 11:46:00,75.595,75.615,75.59,75.605,35000000.0
2008-12-01 11:47:00,75.605,75.62,75.6,75.615,23800000.0
2008-12-01 11:48:00,75.62,75.69,75.615,75.68,37800000.0
2008-12-01 11:49:00,75.68,75.735,75.67,75.735,54600000.0
2008-12-01 11:50:00,75.735,75.755,75.73,75.74,70000000.0
2008-12-01 11:51:00,75.72,75.72,75.66,75.685,53200000.0
2008-12-01 11:52:00,75.685,75.7,75.68,75.685,39000000.0
2008-12-01 11:53:00,75.7,75.755,75.7,75.74,57400000.0
2008-12-01 11:54:00,75.735,75.765,75.725,75.76,37800000.0
2008-12-01 11:55:00,75.765,75.77,75.68,75.69,66400000.0
2008-12-01 11:56:00,75.695,75.725,75.64,75.64,85600000.0
2008-12-01 11:57:00,75.65,75.715,75.65,75.69,96800000.0
2008-12-01 11:58:00,75.69,75.7,75.685,75.695,44600000.0
2008-12-01 11:59:00,75.69,75.71,75.64,75.655,68600000.0
2008-12-01 12:00:00,75.655,75.655,75.59,75.605,58800000.0
2008-12-01 12:01:00,75.605,75.605,75.44,75.45,115000000.0
2008-12-01 12:02:00,75.445,75.475,75.395,75.395,96000000.0
2008-12-01 12:03:00,75.39,75.5,75.385,75.5,199200000.0
2008-12-01 12:04:00,75.47,75.47,75.41,75.44,100800000.0
2008-12-01 12:05:00,75.46,75.55,75.415,75.5,93600000.0
2008-12-01 12:06:00,75.5,75.5,75.44,75.45,51000000.0
2008-12-01 12:07:00,75.445,75.49,75.44,75.485,19600000.0
2008-12-01 12:08:00,75.485,75.5,75.435,75.44,74800000.0
2008-12-01 12:09:00,75.445,75.45,75.415,75.445,35000000.0
2008-12-01 12:10:00,75.44,75.49,75.44,75.45,39200000.0
2008-12-01 12:11:00,75.46,75.48,75.45,75.47,14000000.0
2008-12-01 12:12:00,75.455,75.46,75.435,75.45,35000000.0
2008-12-01 12:13:00,75.45,75.46,75.44,75.445,75600000.0
2008-12-01 12:14:00,75.44,75.445,75.4,75.4,61600000.0
2008-12-01 12:15:00,75.4,75.445,75.355,75.355,68200000.0
2008-12-01 12:16:00,75.35,75.365,75.28,75.285,88200000.0
2008-12-01 12:17:00,75.29,75.3,75.17,75.175,110600000.0
2008-12-01 12:18:00,75.18,75.22,75.105,75.205,137800000.0
2008-12-01 12:19:00,75.215,75.24,75.2,75.22,60200000.0
2008-12-01 12:20:00,75.22,75.245,75.22,75.235,46200000.0
2008-12-01 12:21:00,75.235,75.245,75.22,75.23,49000000.0
2008-12-01 12:22:00,75.22,75.25,75.2,75.25,75600000.0
2008-12-01 12:23:00,75.255,75.32,75.245,75.28,90800000.0
2008-12-01 12:24:00,75.29,75.415,75.275,75.35,147800000.0
2008-12-01 12:25:00,75.345,75.375,75.335,75.375,39800000.0
2008-12-01 12:26:00,75.34,75.375,75.28,75.31,88200000.0
2008-12-01 12:27:00,75.34,75.35,75.32,75.32,58800000.0
2008-12-01 12:28:00,75.33,75.385,75.325,75.385,37800000.0
2008-12-01 12:29:00,75.38,75.4,75.32,75.325,81200000.0
2008-12-01 12:30:00,75.315,75.32,75.245,75.255,133600000.0
2008-12-01 12:31:00,75.255,75.28,75.25,75.265,49000000.0
2008-12-01 12:32:00,75.265,75.28,75.23,75.235,40600000.0
2008-12-01 12:33:00,75.235,75.24,75.095,75.135,112600000.0
2008-12-01 12:34:00,75.125,75.18,75.115,75.12,66600000.0
2008-12-01 12:35:00,75.12,75.135,75.11,75.135,42000000.0
2008-12-01 12:36:00,75.135,75.135,75.08,75.11,36400000.0
2008-12-01 12:37:00,75.105,75.115,75.08,75.08,56000000.0
2008-12-01 12:38:00,75.07,75.085,75.04,75.06,47600000.0
2008-12-01 12:39:00,75.05,75.115,75.0,75.085,91600000.0
2008-12-01 12:40:00,75.08,75.095,75.075,75.09,62000000.0
2008-12-01 12:41:00,75.08,75.135,75.07,75.13,56000000.0
2008-12-01 12:42:00,75.125,75.195,75.125,75.195,81200000.0
2008-12-01 12:43:00,75.2,75.225,75.19,75.205,77000000.0
2008-12-01 12:44:00,75.2,75.2,75.145,75.145,68600000.0
2008-12-01 12:45:00,75.15,75.18,75.15,75.155,57400000.0
2008-12-01 12:46:00,75.155,75.17,75.14,75.15,21000000.0
2008-12-01 12:47:00,75.155,75.16,75.15,75.155,18200000.0
2008-12-01 12:48:00,75.15,75.19,75.095,75.19,76000000.0
2008-12-01 12:49:00,75.16,75.16,75.105,75.155,58200000.0
2008-12-01 12:50:00,75.15,75.18,75.15,75.165,50400000.0
2008-12-01 12:51:00,75.16,75.16,75.08,75.095,57400000.0
2008-12-01 12:52:00,75.095,75.115,75.085,75.105,37800000.0
2008-12-01 12:53:00,75.1,75.16,75.095,75.145,54600000.0
2008-12-01 12:54:00,75.14,75.14,75.11,75.115,21000000.0
2008-12-01 12:55:00,75.115,75.14,75.11,75.14,46200000.0
2008-12-01 12:56:00,75.14,75.23,75.14,75.22,77600000.0
2008-12-01 12:57:00,75.225,75.23,75.21,75.225,12600000.0
2008-12-01 12:58:00,75.225,75.225,75.175,75.18,42400000.0
2008-12-01 12:59:00,75.195,75.23,75.195,75.225,30800000.0
2008-12-01 13:00:00,75.225,75.26,75.225,75.255,32200000.0
2008-12-01 13:01:00,75.265,75.31,75.24,75.295,71400000.0
2008-12-01 13:02:00,75.295,75.375,75.295,75.375,78400000.0
2008-12-01 13:03:00,75.37,75.395,75.345,75.35,71400000.0
2008-12-01 13:04:00,75.34,75.34,75.31,75.34,28000000.0
2008-12-01 13:05:00,75.35,75.385,75.335,75.38,37800000.0
2008-12-01 13:06:00,75.375,75.41,75.35,75.39,38600000.0
2008-12-01 13:07:00,75.395,75.445,75.395,75.445,40600000.0
2008-12-01 13:08:00,75.44,75.505,75.425,75.495,77200000.0
2008-12-01 13:09:00,75.495,75.505,75.43,75.43,86800000.0
2008-12-01 13:10:00,75.435,75.44,75.385,75.415,79000000.0
2008-12-01 13:11:00,75.41,75.46,75.41,75.46,53200000.0
2008-12-01 13:12:00,75.465,75.465,75.46,75.465,18200000.0
2008-12-01 13:13:00,75.455,75.625,75.455,75.625,106200000.0
2008-12-01 13:14:00,75.62,75.645,75.61,75.625,50400000.0
2008-12-01 13:15:00,75.625,75.63,75.555,75.565,43200000.0
2008-12-01 13:16:00,75.555,75.62,75.555,75.57,97000000.0
2008-12-01 13:17:00,75.57,75.62,75.555,75.61,68000000.0
2008-12-01 13:18:00,75.605,75.72,75.6,75.685,81600000.0
2008-12-01 13:19:00,75.68,75.76,75.68,75.755,91400000.0
2008-12-01 13:20:00,75.755,75.755,75.65,75.665,147100000.0
2008-12-01 13:21:00,75.665,75.67,75.625,75.635,72400000.0
2008-12-01 13:22:00,75.63,75.665,75.57,75.585,84600000.0
2008-12-01 13:23:00,75.585,75.595,75.48,75.495,132200000.0
2008-12-01 13:24:00,75.525,75.545,75.505,75.535,52200000.0
2008-12-01 13:25:00,75.53,75.53,75.515,75.53,22400000.0
2008-12-01 13:26:00,75.52,75.52,75.46,75.465,49000000.0
2008-12-01 13:27:00,75.465,75.5,75.44,75.46,73000000.0
2008-12-01 13:28:00,75.475,75.49,75.47,75.49,28000000.0
2008-12-01 13:29:00,75.5,75.5,75.475,75.475,11200000.0
2008-12-01 13:30:00,75.485,75.495,75.485,75.49,12600000.0
2008-12-01 13:31:00,75.495,75.53,75.49,75.515,23800000.0
2008-12-01 13:32:00,75.505,75.53,75.505,75.52,14000000.0
2008-12-01 13:33:00,75.515,75.515,75.485,75.49,22400000.0
2008-12-01 13:34:00,75.49,75.49,75.445,75.445,50400000.0
2008-12-01 13:35:00,75.445,75.47,75.43,75.465,44800000.0
2008-12-01 13:36:00,75.465,75.48,75.435,75.435,29400000.0
2008-12-01 13:37:00,75.44,75.46,75.43,75.44,30800000.0
2008-12-01 13:38:00,75.44,75.485,75.43,75.445,48400000.0
2008-12-01 13:39:00,75.445,75.445,75.425,75.445,16800000.0
2008-12-01 13:40:00,75.45,75.48,75.45,75.455,18200000.0
2008-12-01 13:41:00,75.455,75.47,75.45,75.47,14000000.0
2008-12-01 13:42:00,75.475,75.51,75.465,75.5,39200000.0
2008-12-01 13:43:00,75.505,75.53,75.505,75.525,43400000.0
2008-12-01 13:44:00,75.51,75.545,75.51,75.54,70600000.0
2008-12-01 13:45:00,75.535,75.54,75.495,75.5,40600000.0
2008-12-01 13:46:00,75.505,75.515,75.475,75.475,25200000.0
2008-12-01 13:47:00,75.48,75.48,75.405,75.405,49600000.0
2008-12-01 13:48:00,75.405,75.445,75.405,75.445,37800000.0
2008-12-01 13:49:00,75.45,75.47,75.44,75.45,22400000.0
2008-12-01 13:50:00,75.44,75.5,75.43,75.485,61600000.0
2008-12-01 13:51:00,75.48,75.48,75.45,75.455,9800000.0
2008-12-01 13:52:00,75.46,75.48,75.435,75.47,49000000.0
2008-12-01 13:53:00,75.475,75.525,75.475,75.495,54600000.0
2008-12-01 13:54:00,75.495,75.51,75.485,75.495,19600000.0
2008-12-01 13:55:00,75.49,75.51,75.48,75.505,18200000.0
2008-12-01 13:56:00,75.51,75.545,75.495,75.52,51800000.0
2008-12-01 13:57:00,75.53,75.53,75.53,75.53,5600000.0
2008-12-01 13:58:00,75.535,75.535,75.455,75.455,54600000.0
2008-12-01 13:59:00,75.455,75.47,75.435,75.445,43400000.0
2008-12-01 14:00:00,75.445,75.495,75.445,75.49,56000000.0
2008-12-01 14:01:00,75.49,75.51,75.48,75.505,50400000.0
2008-12-01 14:02:00,75.505,75.535,75.5,75.515,56000000.0
2008-12-01 14:03:00,75.52,75.525,75.515,75.52,21000000.0
2008-12-01 14:04:00,75.52,75.525,75.51,75.51,29400000.0
2008-12-01 14:05:00,75.51,75.525,75.51,75.51,15400000.0
2008-12-01 14:06:00,75.505,75.515,75.495,75.51,31000000.0
2008-12-01 14:07:00,75.515,75.53,75.51,75.53,9800000.0
2008-12-01 14:08:00,75.53,75.53,75.51,75.515,16800000.0
2008-12-01 14:09:00,75.525,75.555,75.52,75.54,26600000.0
2008-12-01 14:10:00,75.545,75.55,75.515,75.545,50400000.0
2008-12-01 14:11:00,75.54,75.545,75.54,75.54,11200000.0
2008-12-01 14:12:00,75.55,75.55,75.515,75.525,22400000.0
2008-12-01 14:13:00,75.525,75.535,75.5,75.525,55600000.0
2008-12-01 14:14:00,75.52,75.535,75.505,75.505,29400000.0
2008-12-01 14:15:00,75.505,75.52,75.49,75.51,49400000.0
2008-12-01 14:16:00,75.51,75.515,75.45,75.475,68600000.0
2008-12-01 14:17:00,75.48,75.48,75.44,75.455,33600000.0
2008-12-01 14:18:00,75.455,75.465,75.385,75.39,35600000.0
2008-12-01 14:19:00,75.395,75.415,75.345,75.35,56400000.0
2008-12-01 14:20:00,75.345,75.39,75.345,75.375,26600000.0
2008-12-01 14:21:00,75.37,75.41,75.37,75.405,43400000.0
2008-12-01 14:22:00,75.41,75.425,75.395,75.425,23800000.0
2008-12-01 14:23:00,75.42,75.425,75.385,75.425,43400000.0
2008-12-01 14:24:00,75.425,75.43,75.365,75.365,37800000.0
2008-12-01 14:25:00,75.37,75.385,75.31,75.32,61600000.0
2008-12-01 14:26:00,75.315,75.315,75.28,75.295,43400000.0
2008-12-01 14:27:00,75.305,75.36,75.3,75.3,61600000.0
2008-12-01 14:28:00,75.3,75.34,75.3,75.325,53200000.0
2008-12-01 14:29:00,75.33,75.33,75.31,75.31,16800000.0
2008-12-01 14:30:00,75.325,75.335,75.285,75.32,26600000.0
2008-12-01 14:31:00,75.325,75.335,75.295,75.31,49000000.0
2008-12-01 14:32:00,75.3,75.3,75.265,75.27,404200002.0
2008-12-01 14:33:00,75.275,75.29,75.26,75.26,42000000.0
2008-12-01 14:34:00,75.265,75.27,75.22,75.225,45200000.0
2008-12-01 14:35:00,75.225,75.235,75.205,75.21,60200000.0
2008-12-01 14:36:00,75.21,75.25,75.21,75.235,43400000.0
2008-12-01 14:37:00,75.245,75.25,75.18,75.19,74200000.0
2008-12-01 14:38:00,75.2,75.205,75.17,75.195,61600000.0
2008-12-01 14:39:00,75.19,75.19,75.155,75.165,32200000.0
2008-12-01 14:40:00,75.16,75.165,75.12,75.135,53200000.0
2008-12-01 14:41:00,75.14,75.175,75.13,75.175,36400000.0
2008-12-01 14:42:00,75.18,75.21,75.165,75.19,38400000.0
2008-12-01 14:43:00,75.19,75.25,75.185,75.23,63800000.0
2008-12-01 14:44:00,75.235,75.295,75.22,75.27,91000000.0
2008-12-01 14:45:00,75.285,75.315,75.27,75.295,57400000.0
2008-12-01 14:46:00,75.29,75.295,75.26,75.265,26600000.0
2008-12-01 14:47:00,75.26,75.285,75.225,75.265,55000000.0
2008-12-01 14:48:00,75.27,75.305,75.27,75.29,44800000.0
2008-12-01 14:49:00,75.295,75.295,75.22,75.25,85600000.0
2008-12-01 14:50:00,75.25,75.275,75.225,75.23,85400000.0
2008-12-01 14:51:00,75.235,75.28,75.235,75.28,42000000.0
2008-12-01 14:52:00,75.29,75.32,75.275,75.28,29400000.0
2008-12-01 14:53:00,75.275,75.285,75.24,75.265,57400000.0
2008-12-01 14:54:00,75.27,75.295,75.26,75.265,50400000.0
2008-12-01 14:55:00,75.27,75.295,75.27,75.275,37800000.0
2008-12-01 14:56:00,75.28,75.28,75.24,75.27,44800000.0
2008-12-01 14:57:00,75.265,75.28,75.265,75.27,23800000.0
2008-12-01 14:58:00,75.275,75.34,75.27,75.335,67200000.0
2008-12-01 14:59:00,75.33,75.38,75.33,75.36,53200000.0
2008-12-01 15:00:00,75.36,75.36,75.335,75.335,22400000.0
2008-12-01 15:01:00,75.33,75.34,75.305,75.315,23800000.0
2008-12-01 15:02:00,75.31,75.32,75.29,75.295,23800000.0
2008-12-01 15:03:00,75.295,75.315,75.26,75.27,55200000.0
2008-12-01 15:04:00,75.265,75.28,75.255,75.265,77000000.0
2008-12-01 15:05:00,75.275,75.275,75.26,75.265,23800000.0
2008-12-01 15:06:00,75.26,75.27,75.255,75.27,18200000.0
2008-12-01 15:07:00,75.27,75.29,75.265,75.285,57400000.0
2008-12-01 15:08:00,75.28,75.29,75.27,75.285,26600000.0
2008-12-01 15:09:00,75.285,75.295,75.25,75.25,46200000.0
2008-12-01 15:10:00,75.25,75.27,75.25,75.25,30800000.0
2008-12-01 15:11:00,75.25,75.285,75.24,75.285,32200000.0
2008-12-01 15:12:00,75.29,75.29,75.235,75.24,47600000.0
2008-12-01 15:13:00,75.235,75.245,75.225,75.235,30800000.0
2008-12-01 15:14:00,75.235,75.24,75.215,75.225,33600000.0
2008-12-01 15:15:00,75.23,75.29,75.23,75.255,61600000.0
2008-12-01 15:16:00,75.255,75.31,75.255,75.275,53200000.0
2008-12-01 15:17:00,75.275,75.34,75.275,75.32,60200000.0
2008-12-01 15:18:00,75.325,75.355,75.325,75.355,39200000.0
2008-12-01 15:19:00,75.36,75.39,75.35,75.375,78400000.0
2008-12-01 15:20:00,75.38,75.415,75.37,75.38,71400000.0
2008-12-01 15:21:00,75.375,75.38,75.315,75.34,80800000.0
2008-12-01 15:22:00,75.335,75.345,75.305,75.31,77000000.0
2008-12-01 15:23:00,75.305,75.35,75.29,75.295,47600000.0
2008-12-01 15:24:00,75.285,75.355,75.24,75.345,105800000.0
2008-12-01 15:25:00,75.34,75.345,75.32,75.34,35000000.0
2008-12-01 15:26:00,75.335,75.335,75.32,75.33,30800000.0
2008-12-01 15:27:00,75.345,75.35,75.325,75.33,30800000.0
2008-12-01 15:28:00,75.345,75.355,75.33,75.335,51200000.0
2008-12-01 15:29:00,75.33,75.345,75.31,75.31,30000000.0
2008-12-01 15:30:00,75.315,75.355,75.29,75.345,72200000.0
2008-12-01 15:31:00,75.35,75.365,75.33,75.345,37800000.0
2008-12-01 15:32:00,75.355,75.36,75.315,75.33,67600000.0
2008-12-01 15:33:00,75.35,75.41,75.345,75.41,82000000.0
2008-12-01 15:34:00,75.405,75.455,75.405,75.435,58800000.0
2008-12-01 15:35:00,75.435,75.45,75.425,75.43,35000000.0
2008-12-01 15:36:00,75.425,75.45,75.405,75.435,40600000.0
2008-12-01 15:37:00,75.45,75.475,75.425,75.44,68800000.0
2008-12-01 15:38:00,75.44,75.455,75.405,75.405,56600000.0
2008-12-01 15:39:00,75.42,75.42,75.36,75.36,60200000.0
2008-12-01 15:40:00,75.36,75.41,75.36,75.41,49200000.0
2008-12-01 15:41:00,75.41,75.46,75.41,75.45,46200000.0
2008-12-01 15:42:00,75.445,75.445,75.38,75.39,40600000.0
2008-12-01 15:43:00,75.395,75.415,75.365,75.41,41000000.0
2008-12-01 15:44:00,75.405,75.455,75.405,75.445,37800000.0
2008-12-01 15:45:00,75.445,75.45,75.39,75.395,64600000.0
2008-12-01 15:46:00,75.39,75.395,75.36,75.385,71000000.0
2008-12-01 15:47:00,75.38,75.385,75.345,75.365,60200000.0
2008-12-01 15:48:00,75.36,75.37,75.3,75.31,95400000.0
2008-12-01 15:49:00,75.305,75.31,75.26,75.27,110600000.0
2008-12-01 15:50:00,75.265,75.28,75.255,75.27,100600000.0
2008-12-01 15:51:00,75.275,75.335,75.27,75.335,30800000.0
2008-12-01 15:52:00,75.34,75.355,75.305,75.32,70000000.0
2008-12-01 15:53:00,75.32,75.325,75.3,75.315,67200000.0
2008-12-01 15:54:00,75.32,75.32,75.165,75.27,97000000.0
2008-12-01 15:55:00,75.265,75.305,75.26,75.28,86800000.0
2008-12-01 15:56:00,75.27,75.34,75.27,75.275,88200000.0
2008-12-01 15:57:00,75.28,75.375,75.28,75.365,72800000.0
2008-12-01 15:58:00,75.355,75.435,75.355,75.435,63000000.0
2008-12-01 15:59:00,75.44,75.535,75.43,75.475,77000000.0
2008-12-01 16:00:00,75.485,75.505,75.44,75.48,72800000.0
2008-12-01 16:01:00,75.5,75.5,75.415,75.445,44800000.0
2008-12-01 16:02:00,75.455,75.615,75.455,75.615,82800000.0
2008-12-01 16:03:00,75.625,75.67,75.56,75.6,107000000.0
2008-12-01 16:04:00,75.61,75.61,75.495,75.535,117400000.0
2008-12-01 16:05:00,75.53,75.63,75.515,75.61,65800000.0
2008-12-01 16:06:00,75.625,75.675,75.6,75.655,103400000.0
2008-12-01 16:07:00,75.655,75.68,75.615,75.635,53800000.0
2008-12-01 16:08:00,75.635,75.64,75.615,75.63,37800000.0
2008-12-01 16:09:00,75.645,75.69,75.62,75.69,117800000.0
2008-12-01 16:10:00,75.695,75.71,75.67,75.685,89600000.0
2008-12-01 16:11:00,75.69,75.695,75.64,75.645,83400000.0
2008-12-01 16:12:00,75.655,75.705,75.655,75.69,43400000.0
2008-12-01 16:13:00,75.69,75.785,75.685,75.755,99000000.0
2008-12-01 16:14:00,75.775,75.86,75.755,75.83,110600000.0
2008-12-01 16:15:00,75.83,75.835,75.77,75.78,106400000.0
2008-12-01 16:16:00,75.785,75.795,75.755,75.775,49400000.0
2008-12-01 16:17:00,75.77,75.77,75.69,75.71,61600000.0
2008-12-01 16:18:00,75.72,75.735,75.625,75.67,101000000.0
2008-12-01 16:19:00,75.67,75.67,75.645,75.645,35000000.0
2008-12-01 16:20:00,75.645,75.665,75.635,75.635,53200000.0
2008-12-01 16:21:00,75.645,75.66,75.635,75.64,64600000.0
2008-12-01 16:22:00,75.645,75.675,75.635,75.67,61800000.0
2008-12-01 16:23:00,75.665,75.69,75.63,75.675,98000000.0
2008-12-01 16:24:00,75.68,75.715,75.67,75.685,50400000.0
2008-12-01 16:25:00,75.685,75.76,75.655,75.68,71400000.0
2008-12-01 16:26:00,75.68,75.78,75.68,75.745,82800000.0
2008-12-01 16:27:00,75.735,75.81,75.73,75.785,104400000.0
2008-12-01 16:28:00,75.8,75.875,75.765,75.87,92400000.0
2008-12-01 16:29:00,75.865,76.065,75.845,76.065,104000000.0
2008-12-01 16:30:00,76.065,76.21,76.005,76.025,156600000.0
2008-12-01 16:31:00,76.03,76.07,75.99,76.02,128000000.0
2008-12-01 16:32:00,76.025,76.025,75.915,75.92,101600000.0
2008-12-01 16:33:00,75.92,76.025,75.905,75.975,173200000.0
2008-12-01 16:34:00,76.0,76.14,76.0,76.025,180500000.0
2008-12-01 16:35:00,76.045,76.07,75.99,75.99,110600000.0
2008-12-01 16:36:00,76.0,76.0,75.935,75.935,108400000.0
2008-12-01 16:37:00,75.94,75.95,75.825,75.905,160200000.0
2008-12-01 16:38:00,75.905,76.07,75.895,75.985,198200000.0
2008-12-01 16:39:00,75.99,75.99,75.845,75.89,264800000.0
2008-12-01 16:40:00,75.885,75.905,75.745,75.755,178800000.0
2008-12-01 16:41:00,75.745,75.77,75.63,75.65,248800000.0
2008-12-01 16:42:00,75.645,75.695,75.59,75.635,231200000.0
2008-12-01 16:43:00,75.635,75.725,75.6,75.705,172000000.0
2008-12-01 16:44:00,75.715,75.715,75.615,75.63,117400000.0
2008-12-01 16:45:00,75.63,75.73,75.63,75.72,208000000.0
2008-12-01 16:46:00,75.745,75.885,75.745,75.855,211400000.0
2008-12-01 16:47:00,75.855,75.875,75.82,75.845,180800000.0
2008-12-01 16:48:00,75.85,75.87,75.79,75.87,99200000.0
2008-12-01 16:49:00,75.86,75.935,75.85,75.89,75600000.0
2008-12-01 16:50:00,75.895,75.92,75.855,75.855,100200000.0
2008-12-01 16:51:00,75.845,75.885,75.78,75.825,255600002.0
2008-12-01 16:52:00,75.82,75.825,75.755,75.755,179400000.0
2008-12-01 16:53:00,75.76,75.79,75.735,75.75,108800000.0
2008-12-01 16:54:00,75.745,75.76,75.685,75.695,91200000.0
2008-12-01 16:55:00,75.69,75.76,75.68,75.745,117800000.0
2008-12-01 16:56:00,75.74,75.785,75.74,75.775,132400000.0
2008-12-01 16:57:00,75.775,75.805,75.775,75.805,82600000.0
2008-12-01 16:58:00,75.8,75.845,75.785,75.84,132400000.0
2008-12-01 16:59:00,75.83,75.835,75.7,75.715,136800000.0
2008-12-01 17:00:00,75.695,75.775,75.695,75.73,248400000.0
2008-12-01 17:01:00,75.725,75.725,75.625,75.63,219000000.0
2008-12-01 17:02:00,75.63,75.685,75.61,75.65,133600000.0
2008-12-01 17:03:00,75.65,75.785,75.65,75.76,109400000.0
2008-12-01 17:04:00,75.78,75.905,75.765,75.815,221600000.0
2008-12-01 17:05:00,75.815,75.835,75.7,75.735,131400000.0
2008-12-01 17:06:00,75.74,75.82,75.685,75.79,109400000.0
2008-12-01 17:07:00,75.785,75.785,75.695,75.735,101600000.0
2008-12-01 17:08:00,75.745,75.78,75.71,75.775,88800000.0
2008-12-01 17:09:00,75.775,75.81,75.72,75.78,112200000.0
2008-12-01 17:10:00,75.78,75.785,75.74,75.745,70000000.0
2008-12-01 17:11:00,75.75,75.77,75.67,75.67,110200000.0
2008-12-01 17:12:00,75.665,75.7,75.615,75.63,103600000.0
2008-12-01 17:13:00,75.635,75.705,75.595,75.66,115600000.0
2008-12-01 17:14:00,75.66,75.675,75.59,75.67,106000000.0
2008-12-01 17:15:00,75.66,75.66,75.61,75.63,81200000.0
2008-12-01 17:16:00,75.625,75.74,75.615,75.74,126000000.0
2008-12-01 17:17:00,75.755,75.8,75.705,75.725,121800000.0
2008-12-01 17:18:00,75.73,75.73,75.675,75.685,117200000.0
2008-12-01 17:19:00,75.69,75.69,75.56,75.585,99000000.0
2008-12-01 17:20:00,75.58,75.58,75.535,75.55,67200000.0
2008-12-01 17:21:00,75.56,75.61,75.545,75.555,76000000.0
2008-12-01 17:22:00,75.55,75.605,75.53,75.545,88200000.0
2008-12-01 17:23:00,75.54,75.565,75.52,75.545,67600000.0
2008-12-01 17:24:00,75.545,75.605,75.535,75.59,89600000.0
2008-12-01 17:25:00,75.59,75.59,75.515,75.53,102800000.0
2008-12-01 17:26:00,75.535,75.55,75.47,75.475,89800000.0
2008-12-01 17:27:00,75.48,75.545,75.45,75.505,129400000.0
2008-12-01 17:28:00,75.505,75.545,75.485,75.51,90600000.0
2008-12-01 17:29:00,75.515,75.555,75.51,75.515,79800000.0
2008-12-01 17:30:00,75.515,75.535,75.465,75.5,114200000.0
2008-12-01 17:31:00,75.495,75.52,75.455,75.49,106000000.0
2008-12-01 17:32:00,75.435,75.455,75.405,75.45,173200000.0
2008-12-01 17:33:00,75.45,75.52,75.425,75.51,74200000.0
2008-12-01 17:34:00,75.505,75.515,75.48,75.515,58800000.0
2008-12-01 17:35:00,75.515,75.515,75.49,75.495,57400000.0
2008-12-01 17:36:00,75.495,75.59,75.455,75.59,95000000.0
2008-12-01 17:37:00,75.575,75.595,75.545,75.545,82800000.0
2008-12-01 17:38:00,75.545,75.545,75.495,75.5,77000000.0
2008-12-01 17:39:00,75.505,75.515,75.475,75.48,59800000.0
2008-12-01 17:40:00,75.485,75.515,75.47,75.505,42000000.0
2008-12-01 17:41:00,75.495,75.555,75.475,75.475,82600000.0
2008-12-01 17:42:00,75.48,75.52,75.455,75.48,95800000.0
2008-12-01 17:43:00,75.485,75.485,75.41,75.42,96000000.0
2008-12-01 17:44:00,75.41,75.46,75.41,75.45,70000000.0
2008-12-01 17:45:00,75.45,75.485,75.42,75.42,65800000.0
2008-12-01 17:46:00,75.44,75.505,75.425,75.43,101200000.0
2008-12-01 17:47:00,75.435,75.475,75.435,75.47,45000000.0
2008-12-01 17:48:00,75.485,75.505,75.465,75.485,47200000.0
2008-12-01 17:49:00,75.49,75.6,75.49,75.57,66400000.0
2008-12-01 17:50:00,75.575,75.585,75.545,75.545,54000000.0
2008-12-01 17:51:00,75.55,75.55,75.47,75.48,55000000.0
2008-12-01 17:52:00,75.49,75.495,75.365,75.38,126400000.0
2008-12-01 17:53:00,75.375,75.385,75.24,75.26,91600000.0
2008-12-01 17:54:00,75.26,75.27,74.99,75.115,153400000.0
2008-12-01 17:55:00,75.12,75.175,75.07,75.17,65800000.0
2008-12-01 17:56:00,75.175,75.21,75.1,75.135,75600000.0
2008-12-01 17:57:00,75.135,75.225,75.095,75.225,75000000.0
2008-12-01 17:58:00,75.23,75.325,75.22,75.325,79200000.0
2008-12-01 17:59:00,75.325,75.405,75.3,75.31,71800000.0
2008-12-01 18:00:00,75.3,75.355,75.26,75.28,102600000.0
2008-12-01 18:01:00,75.275,75.3,75.25,75.28,61000000.0
2008-12-01 18:02:00,75.27,75.38,75.24,75.35,82200000.0
2008-12-01 18:03:00,75.35,75.505,75.33,75.385,136600000.0
2008-12-01 18:04:00,75.38,75.415,75.315,75.4,102600000.0
2008-12-01 18:05:00,75.4,75.435,75.395,75.405,68000000.0
2008-12-01 18:06:00,75.405,75.485,75.375,75.485,80000000.0
2008-12-01 18:07:00,75.485,75.645,75.485,75.64,88200000.0
2008-12-01 18:08:00,75.63,75.68,75.575,75.68,100400000.0
2008-12-01 18:09:00,75.695,75.755,75.585,75.63,103000000.0
2008-12-01 18:10:00,75.63,75.72,75.63,75.7,70800000.0
2008-12-01 18:11:00,75.685,75.725,75.655,75.68,75400000.0
2008-12-01 18:12:00,75.68,75.7,75.645,75.68,45000000.0
2008-12-01 18:13:00,75.675,75.71,75.645,75.68,100200000.0
2008-12-01 18:14:00,75.68,75.755,75.67,75.725,52000000.0
2008-12-01 18:15:00,75.715,75.73,75.635,75.67,57000000.0
2008-12-01 18:16:00,75.69,75.69,75.62,75.625,63000000.0
2008-12-01 18:17:00,75.625,75.71,75.625,75.685,45800000.0
2008-12-01 18:18:00,75.68,75.71,75.665,75.705,47000000.0
2008-12-01 18:19:00,75.71,75.745,75.7,75.745,56000000.0
2008-12-01 18:20:00,75.74,75.775,75.705,75.71,53800000.0
2008-12-01 18:21:00,75.705,75.715,75.665,75.665,23000000.0
2008-12-01 18:22:00,75.685,75.685,75.62,75.64,98800000.0
2008-12-01 18:23:00,75.635,75.645,75.58,75.595,114400000.0
2008-12-01 18:24:00,75.6,75.6,75.535,75.57,65000000.0
2008-12-01 18:25:00,75.58,75.59,75.545,75.545,37000000.0
2008-12-01 18:26:00,75.54,75.54,75.45,75.475,69000000.0
2008-12-01 18:27:00,75.48,75.505,75.46,75.5,73000000.0
2008-12-01 18:28:00,75.5,75.53,75.455,75.47,67000000.0
2008-12-01 18:29:00,75.465,75.47,75.42,75.435,58000000.0
2008-12-01 18:30:00,75.445,75.485,75.39,75.405,73600000.0
2008-12-01 18:31:00,75.41,75.435,75.405,75.405,43000000.0
2008-12-01 18:32:00,75.4,75.505,75.39,75.505,55600000.0
2008-12-01 18:33:00,75.505,75.54,75.485,75.515,82200000.0
2008-12-01 18:34:00,75.52,75.545,75.495,75.535,67200000.0
2008-12-01 18:35:00,75.53,75.695,75.515,75.68,82000000.0
2008-12-01 18:36:00,75.685,75.745,75.64,75.725,122400000.0
2008-12-01 18:37:00,75.715,75.715,75.63,75.71,67200000.0
2008-12-01 18:38:00,75.72,75.8,75.695,75.765,68600000.0
2008-12-01 18:39:00,75.77,75.85,75.755,75.835,53000000.0
2008-12-01 18:40:00,75.825,75.84,75.785,75.79,49000000.0
2008-12-01 18:41:00,75.785,75.81,75.745,75.76,70000000.0
2008-12-01 18:42:00,75.75,75.76,75.73,75.73,44000000.0
2008-12-01 18:43:00,75.725,75.755,75.72,75.735,26000000.0
2008-12-01 18:44:00,75.735,75.735,75.67,75.67,25000000.0
2008-12-01 18:45:00,75.665,75.695,75.63,75.64,112600000.0
2008-12-01 18:46:00,75.63,75.675,75.595,75.675,117000000.0
2008-12-01 18:47:00,75.68,75.68,75.615,75.665,75200000.0
2008-12-01 18:48:00,75.665,75.705,75.62,75.67,74600000.0
2008-12-01 18:49:00,75.67,75.67,75.645,75.645,39000000.0
2008-12-01 18:50:00,75.655,75.685,75.645,75.665,49200000.0
2008-12-01 18:51:00,75.665,75.665,75.64,75.655,14000000.0
2008-12-01 18:52:00,75.65,75.65,75.59,75.61,38000000.0
2008-12-01 18:53:00,75.615,75.635,75.605,75.62,36000000.0
2008-12-01 18:54:00,75.63,75.63,75.6,75.62,40000000.0
2008-12-01 18:55:00,75.62,75.645,75.62,75.635,28000000.0
2008-12-01 18:56:00,75.625,75.63,75.6,75.625,51000000.0
2008-12-01 18:57:00,75.63,75.735,75.615,75.72,57600000.0
2008-12-01 18:58:00,75.72,75.765,75.7,75.73,83000000.0
2008-12-01 18:59:00,75.735,75.74,75.685,75.74,65000000.0
2008-12-01 19:00:00,75.725,75.725,75.64,75.67,269199994.0
2008-12-01 19:01:00,75.68,75.715,75.655,75.685,71200000.0
2008-12-01 19:02:00,75.68,75.715,75.675,75.695,35800000.0
2008-12-01 19:03:00,75.7,75.705,75.665,75.705,55200000.0
2008-12-01 19:04:00,75.71,75.71,75.68,75.69,40000000.0
2008-12-01 19:05:00,75.695,75.715,75.69,75.705,49000000.0
2008-12-01 19:06:00,75.705,75.73,75.69,75.71,72000000.0
2008-12-01 19:07:00,75.705,75.745,75.705,75.73,68600000.0
2008-12-01 19:08:00,75.735,75.735,75.7,75.71,83600000.0
2008-12-01 19:09:00,75.71,75.725,75.65,75.68,213600000.0
2008-12-01 19:10:00,75.675,75.72,75.67,75.715,30000000.0
2008-12-01 19:11:00,75.725,75.76,75.71,75.71,201600000.0
2008-12-01 19:12:00,75.71,75.79,75.7,75.7,257399999.0
2008-12-01 19:13:00,75.71,75.75,75.71,75.73,55400000.0
2008-12-01 19:14:00,75.71,75.71,75.605,75.64,514399998.0
2008-12-01 19:15:00,75.655,75.66,75.6,75.61,515999995.0
2008-12-01 19:16:00,75.61,75.61,75.51,75.51,762000000.0
2008-12-01 19:17:00,75.51,75.57,75.51,75.555,332400000.0
2008-12-01 19:18:00,75.555,75.615,75.545,75.595,63600000.0
2008-12-01 19:19:00,75.59,75.61,75.565,75.59,44000000.0
2008-12-01 19:20:00,75.59,75.59,75.5,75.51,257600000.0
2008-12-01 19:21:00,75.51,75.51,75.5,75.5,125800000.0
2008-12-01 19:22:00,75.5,75.54,75.495,75.495,176000000.0
2008-12-01 19:23:00,75.5,75.515,75.495,75.51,122200000.0
2008-12-01 19:24:00,75.505,75.51,75.465,75.485,70600000.0
2008-12-01 19:25:00,75.48,75.48,75.33,75.345,154999998.0
2008-12-01 19:26:00,75.35,75.38,75.305,75.355,151200000.0
2008-12-01 19:27:00,75.36,75.4,75.355,75.36,49000000.0
2008-12-01 19:28:00,75.36,75.385,75.33,75.345,94600000.0
2008-12-01 19:29:00,75.345,75.385,75.345,75.355,59000000.0
2008-12-01 19:30:00,75.355,75.4,75.245,75.245,95600000.0
2008-12-01 19:31:00,75.245,75.28,75.185,75.215,73800000.0
2008-12-01 19:32:00,75.215,75.285,75.215,75.275,51600000.0
2008-12-01 19:33:00,75.27,75.37,75.27,75.34,70600000.0
2008-12-01 19:34:00,75.335,75.375,75.335,75.37,34000000.0
2008-12-01 19:35:00,75.37,75.415,75.37,75.405,39000000.0
2008-12-01 19:36:00,75.405,75.41,75.36,75.36,42000000.0
2008-12-01 19:37:00,75.365,75.4,75.35,75.37,40200000.0
2008-12-01 19:38:00,75.375,75.4,75.36,75.36,46000000.0
2008-12-01 19:39:00,75.375,75.375,75.305,75.305,52000000.0
2008-12-01 19:40:00,75.325,75.325,75.3,75.315,21000000.0
2008-12-01 19:41:00,75.31,75.35,75.305,75.335,29000000.0
2008-12-01 19:42:00,75.33,75.33,75.18,75.215,203200000.0
2008-12-01 19:43:00,75.2,75.285,75.2,75.285,164400000.0
2008-12-01 19:44:00,75.29,75.345,75.27,75.335,41000000.0
2008-12-01 19:45:00,75.345,75.36,75.305,75.355,25800000.0
2008-12-01 19:46:00,75.36,75.37,75.31,75.315,34000000.0
2008-12-01 19:47:00,75.31,75.32,75.27,75.295,36000000.0
2008-12-01 19:48:00,75.29,75.315,75.275,75.3,30000000.0
2008-12-01 19:49:00,75.305,75.335,75.3,75.33,23200000.0
2008-12-01 19:50:00,75.325,75.34,75.29,75.31,34000000.0
2008-12-01 19:51:00,75.305,75.31,75.265,75.275,70800000.0
2008-12-01 19:52:00,75.275,75.285,75.255,75.255,37000000.0
2008-12-01 19:53:00,75.25,75.25,75.2,75.21,138799999.0
2008-12-01 19:54:00,75.215,75.28,75.215,75.265,43000000.0
2008-12-01 19:55:00,75.265,75.29,75.235,75.29,41200000.0
2008-12-01 19:56:00,75.295,75.305,75.26,75.285,48000000.0
2008-12-01 19:57:00,75.28,75.3,75.26,75.275,42000000.0
2008-12-01 19:58:00,75.28,75.3,75.275,75.295,42000000.0
2008-12-01 19:59:00,75.29,75.305,75.275,75.3,48000000.0
2008-12-01 20:00:00,75.295,75.345,75.285,75.34,43600000.0
2008-12-01 20:01:00,75.345,75.39,75.345,75.39,30000000.0
2008-12-01 20:02:00,75.385,75.42,75.385,75.41,50200000.0
2008-12-01 20:03:00,75.4,75.41,75.385,75.41,20000000.0
2008-12-01 20:04:00,75.405,75.42,75.365,75.38,20000000.0
2008-12-01 20:05:00,75.375,75.46,75.37,75.445,53600000.0
2008-12-01 20:06:00,75.45,75.485,75.39,75.445,54400000.0
2008-12-01 20:07:00,75.445,75.485,75.445,75.47,45000000.0
2008-12-01 20:08:00,75.48,75.58,75.465,75.56,59400000.0
2008-12-01 20:09:00,75.55,75.575,75.54,75.575,33000000.0
2008-12-01 20:10:00,75.58,75.77,75.565,75.77,58200000.0
2008-12-01 20:11:00,75.785,75.805,75.76,75.8,61600000.0
2008-12-01 20:12:00,75.8,75.82,75.755,75.78,71000000.0
2008-12-01 20:13:00,75.79,75.795,75.715,75.735,131000000.0
2008-12-01 20:14:00,75.74,75.75,75.685,75.685,29400000.0
2008-12-01 20:15:00,75.7,75.715,75.645,75.665,128400000.0
2008-12-01 20:16:00,75.665,75.69,75.65,75.68,42000000.0
2008-12-01 20:17:00,75.675,75.675,75.64,75.64,35400000.0
2008-12-01 20:18:00,75.64,75.795,75.63,75.795,143600000.0
2008-12-01 20:19:00,75.8,75.83,75.78,75.78,146200000.0
2008-12-01 20:20:00,75.78,75.78,75.675,75.68,120600000.0
2008-12-01 20:21:00,75.685,75.705,75.63,75.63,125599997.0
2008-12-01 20:22:00,75.625,75.645,75.55,75.58,119800000.0
2008-12-01 20:23:00,75.56,75.59,75.54,75.545,90600000.0
2008-12-01 20:24:00,75.545,75.555,75.54,75.555,13000000.0
2008-12-01 20:25:00,75.52,75.53,75.485,75.52,76200000.0
2008-12-01 20:26:00,75.52,75.555,75.505,75.53,50000000.0
2008-12-01 20:27:00,75.53,75.535,75.46,75.46,37200000.0
2008-12-01 20:28:00,75.46,75.465,75.45,75.455,255400000.0
2008-12-01 20:29:00,75.465,75.5,75.46,75.5,28000000.0
2008-12-01 20:30:00,75.48,75.625,75.48,75.595,109400000.0
2008-12-01 20:31:00,75.595,75.61,75.585,75.6,31000000.0
2008-12-01 20:32:00,75.605,75.605,75.575,75.6,60000000.0
2008-12-01 20:33:00,75.62,75.62,75.595,75.62,34000000.0
2008-12-01 20:34:00,75.625,75.685,75.62,75.66,52000000.0
2008-12-01 20:35:00,75.67,75.71,75.66,75.705,31000000.0
2008-12-01 20:36:00,75.705,75.725,75.645,75.69,73000000.0
2008-12-01 20:37:00,75.69,75.69,75.63,75.645,80800000.0
2008-12-01 20:38:00,75.64,75.68,75.64,75.66,26000000.0
2008-12-01 20:39:00,75.655,75.725,75.655,75.665,51000000.0
2008-12-01 20:40:00,75.675,75.68,75.665,75.665,29000000.0
2008-12-01 20:41:00,75.67,75.675,75.655,75.655,19000000.0
2008-12-01 20:42:00,75.665,75.67,75.65,75.655,52800000.0
2008-12-01 20:43:00,75.655,75.655,75.625,75.65,52000000.0
2008-12-01 20:44:00,75.64,75.66,75.565,75.575,78000000.0
2008-12-01 20:45:00,75.58,75.62,75.545,75.585,74400000.0
2008-12-01 20:46:00,75.575,75.58,75.515,75.515,102000000.0
2008-12-01 20:47:00,75.455,75.52,75.455,75.495,59600000.0
2008-12-01 20:48:00,75.5,75.515,75.46,75.475,67400000.0
2008-12-01 20:49:00,75.48,75.495,75.435,75.44,81000000.0
2008-12-01 20:50:00,75.445,75.53,75.44,75.485,91000000.0
2008-12-01 20:51:00,75.48,75.48,75.38,75.43,951800009.0
2008-12-01 20:52:00,75.425,75.48,75.42,75.48,38000000.0
2008-12-01 20:53:00,75.48,75.485,75.46,75.475,112800000.0
2008-12-01 20:54:00,75.475,75.5,75.425,75.46,72000000.0
2008-12-01 20:55:00,75.46,75.475,75.405,75.405,87000000.0
2008-12-01 20:56:00,75.425,75.44,75.395,75.4,48000000.0
2008-12-01 20:57:00,75.4,75.47,75.39,75.45,107600000.0
2008-12-01 20:58:00,75.47,75.52,75.47,75.52,64200000.0
2008-12-01 20:59:00,75.525,75.65,75.505,75.635,112600000.0
2008-12-01 21:00:00,75.64,75.685,75.61,75.61,98400000.0
2008-12-01 21:01:00,75.62,75.625,75.61,75.625,65400000.0
2008-12-01 21:02:00,75.625,75.635,75.54,75.57,324199999.0
2008-12-01 21:03:00,75.57,75.585,75.555,75.56,44400000.0
2008-12-01 21:04:00,75.58,75.595,75.555,75.56,44600000.0
2008-12-01 21:05:00,75.565,75.575,75.545,75.55,54600000.0
2008-12-01 21:06:00,75.55,75.56,75.46,75.48,134600000.0
2008-12-01 21:07:00,75.475,75.51,75.375,75.45,170200000.0
2008-12-01 21:08:00,75.455,75.52,75.43,75.52,107400000.0
2008-12-01 21:09:00,75.52,75.52,75.45,75.45,216800000.0
2008-12-01 21:10:00,75.45,75.45,75.395,75.42,172200000.0
2008-12-01 21:11:00,75.41,75.435,75.38,75.435,163800000.0
2008-12-01 21:12:00,75.425,75.46,75.41,75.46,94600000.0
2008-12-01 21:13:00,75.46,75.46,75.32,75.32,183400000.0
2008-12-01 21:14:00,75.32,75.35,75.255,75.26,188200000.0
2008-12-01 21:15:00,75.25,75.295,75.25,75.255,284400000.0
2008-12-01 21:16:00,75.25,75.355,75.25,75.27,211000000.0
2008-12-01 21:17:00,75.275,75.29,75.26,75.275,162799999.0
2008-12-01 21:18:00,75.27,75.305,75.265,75.285,74400000.0
2008-12-01 21:19:00,75.265,75.295,75.24,75.25,199199999.0
2008-12-01 21:20:00,75.26,75.285,75.24,75.265,83200000.0
2008-12-01 21:21:00,75.26,75.26,75.225,75.235,81000000.0
2008-12-01 21:22:00,75.22,75.24,75.135,75.155,203000000.0
2008-12-01 21:23:00,75.155,75.21,75.15,75.21,123000000.0
2008-12-01 21:24:00,75.205,75.285,75.205,75.285,137800000.0
2008-12-01 21:25:00,75.3,75.345,75.275,75.295,116800000.0
2008-12-01 21:26:00,75.3,75.33,75.28,75.285,130000000.0
2008-12-01 21:27:00,75.295,75.295,75.195,75.205,603000002.0
2008-12-01 21:28:00,75.205,75.22,75.18,75.22,138200000.0
2008-12-01 21:29:00,75.22,75.225,75.18,75.205,108200000.0
2008-12-01 21:30:00,75.205,75.225,75.175,75.18,126600000.0
2008-12-01 21:31:00,75.18,75.24,75.175,75.235,178400000.0
2008-12-01 21:32:00,75.235,75.36,75.225,75.28,360600000.0
2008-12-01 21:33:00,75.285,75.335,75.275,75.28,314800000.0
2008-12-01 21:34:00,75.28,75.28,75.195,75.195,319400000.0
2008-12-01 21:35:00,75.21,75.22,75.14,75.22,213000000.0
2008-12-01 21:36:00,75.22,75.24,75.16,75.2,214800000.0
2008-12-01 21:37:00,75.2,75.22,75.18,75.2,89200000.0
2008-12-01 21:38:00,75.21,75.21,75.17,75.17,65600000.0
2008-12-01 21:39:00,75.17,75.18,75.145,75.155,85200000.0
2008-12-01 21:40:00,75.15,75.165,75.13,75.135,102800000.0
2008-12-01 21:41:00,75.135,75.175,75.125,75.165,174000000.0
2008-12-01 21:42:00,75.17,75.265,75.16,75.26,116800000.0
2008-12-01 21:43:00,75.275,75.3,75.24,75.285,116000000.0
2008-12-01 21:44:00,75.275,75.295,75.25,75.255,188400000.0
2008-12-01 21:45:00,75.255,75.29,75.215,75.225,286000000.0
2008-12-01 21:46:00,75.225,75.255,75.205,75.245,150000000.0
2008-12-01 21:47:00,75.245,75.29,75.23,75.27,147800000.0
2008-12-01 21:48:00,75.265,75.305,75.26,75.265,85400000.0
2008-12-01 21:49:00,75.275,75.29,75.265,75.27,73000000.0
2008-12-01 21:50:00,75.27,75.33,75.255,75.33,97800000.0
2008-12-01 21:51:00,75.345,75.365,75.34,75.355,51600000.0
2008-12-01 21:52:00,75.355,75.39,75.32,75.325,97400000.0
2008-12-01 21:53:00,75.335,75.37,75.315,75.355,64200000.0
2008-12-01 21:54:00,75.345,75.42,75.325,75.42,68400000.0
2008-12-01 21:55:00,75.42,75.45,75.38,75.395,96600000.0
2008-12-01 21:56:00,75.39,75.395,75.36,75.375,70800000.0
2008-12-01 21:57:00,75.38,75.405,75.37,75.4,106400000.0
2008-12-01 21:58:00,75.4,75.42,75.365,75.37,102600000.0
2008-12-01 21:59:00,75.37,75.39,75.295,75.305,285399999.0
2008-12-01 22:00:00,75.315,75.345,75.265,75.335,81200000.0
2008-12-01 22:01:00,75.335,75.34,75.32,75.32,56400000.0
2008-12-01 22:02:00,75.32,75.32,75.205,75.205,68200000.0
2008-12-01 22:03:00,75.195,75.205,74.99,75.005,187600000.0
2008-12-01 22:04:00,74.995,74.995,74.88,74.97,146600000.0
2008-12-01 22:05:00,74.97,75.07,74.955,75.01,119200000.0
2008-12-01 22:06:00,75.0,75.105,75.0,75.075,92400000.0
2008-12-01 22:07:00,75.075,75.105,75.055,75.095,79200000.0
2008-12-01 22:08:00,75.115,75.115,75.035,75.045,100400000.0
2008-12-01 22:09:00,75.055,75.065,75.025,75.03,81000000.0
2008-12-01 22:10:00,75.03,75.03,74.99,75.01,101200000.0
2008-12-01 22:11:00,75.01,75.085,75.01,75.04,60800000.0
2008-12-01 22:12:00,75.035,75.105,75.035,75.065,170800000.0
2008-12-01 22:13:00,75.05,75.1,75.05,75.095,45600000.0
2008-12-01 22:14:00,75.095,75.13,75.055,75.13,80000000.0
2008-12-01 22:15:00,75.125,75.13,75.105,75.11,25800000.0
2008-12-01 22:16:00,75.125,75.14,75.065,75.105,50400000.0
2008-12-01 22:17:00,75.07,75.105,75.07,75.075,28600000.0
2008-12-01 22:18:00,75.07,75.07,75.015,75.03,54400000.0
2008-12-01 22:19:00,75.03,75.03,74.985,75.0,99200000.0
2008-12-01 22:20:00,75.0,75.0,74.93,74.93,54400000.0
2008-12-01 22:21:00,74.93,74.955,74.92,74.935,39800000.0
2008-12-01 22:22:00,74.935,74.95,74.905,74.92,49600000.0
2008-12-01 22:23:00,74.92,74.92,74.88,74.885,34400000.0
2008-12-01 22:24:00,74.88,74.88,74.81,74.815,128600000.0
2008-12-01 22:25:00,74.82,74.875,74.815,74.87,141600000.0
2008-12-01 22:26:00,74.855,74.875,74.83,74.84,120000000.0
2008-12-01 22:27:00,74.835,74.885,74.825,74.87,44400000.0
2008-12-01 22:28:00,74.88,75.03,74.875,74.965,99600000.0
2008-12-01 22:29:00,74.965,74.965,74.925,74.925,520200007.0
2008-12-01 22:30:00,74.93,74.94,74.855,74.86,104400000.0
2008-12-01 22:31:00,74.86,74.9,74.83,74.865,127800000.0
2008-12-01 22:32:00,74.885,74.945,74.86,74.935,108000000.0
2008-12-01 22:33:00,74.93,74.93,74.86,74.9,130600000.0
2008-12-01 22:34:00,74.9,74.96,74.895,74.95,203800000.0
2008-12-01 22:35:00,74.955,75.04,74.95,75.0,47600000.0
2008-12-01 22:36:00,75.0,75.025,74.955,74.96,592999999.0
2008-12-01 22:37:00,74.955,74.96,74.91,74.92,100800000.0
2008-12-01 22:38:00,74.92,74.96,74.91,74.96,112000000.0
2008-12-01 22:39:00,74.965,74.97,74.905,74.905,54400000.0
2008-12-01 22:40:00,74.9,74.91,74.875,74.885,144400000.0
2008-12-01 22:41:00,74.885,74.9,74.875,74.875,31200000.0
2008-12-01 22:42:00,74.88,74.915,74.865,74.905,100800000.0
2008-12-01 22:43:00,74.905,74.915,74.85,74.905,140600000.0
2008-12-01 22:44:00,74.905,74.905,74.84,74.84,209000001.0
2008-12-01 22:45:00,74.84,74.855,74.785,74.82,311600001.0
2008-12-01 22:46:00,74.82,74.85,74.775,74.83,163200000.0
2008-12-01 22:47:00,74.82,74.89,74.815,74.88,182200000.0
2008-12-01 22:48:00,74.88,74.92,74.84,74.92,152800000.0
2008-12-01 22:49:00,74.92,74.925,74.885,74.9,77000000.0
2008-12-01 22:50:00,74.915,74.945,74.9,74.945,85000000.0
2008-12-01 22:51:00,74.945,74.98,74.925,74.97,170200000.0
2008-12-01 22:52:00,74.98,74.98,74.88,74.88,1020400009.0
2008-12-01 22:53:00,74.88,74.88,74.845,74.845,421800000.0
2008-12-01 22:54:00,74.835,74.835,74.71,74.75,179600000.0
2008-12-01 22:55:00,74.755,74.815,74.725,74.815,143000000.0
2008-12-01 22:56:00,74.82,74.84,74.735,74.79,202200000.0
2008-12-01 22:57:00,74.785,74.81,74.77,74.77,107800000.0
2008-12-01 22:58:00,74.77,74.805,74.765,74.79,103400000.0
2008-12-01 22:59:00,74.8,74.855,74.795,74.855,179800000.0
2008-12-01 23:00:00,74.85,74.85,74.785,74.805,74200000.0
2008-12-01 23:01:00,74.805,74.835,74.805,74.835,76400000.0
2008-12-01 23:02:00,74.84,74.875,74.825,74.87,47000000.0
2008-12-01 23:03:00,74.885,74.905,74.88,74.905,115200000.0
2008-12-01 23:04:00,74.9,74.95,74.9,74.925,52000000.0
2008-12-01 23:05:00,74.92,74.965,74.905,74.965,105200000.0
2008-12-01 23:06:00,74.975,74.975,74.95,74.95,60800000.0
2008-12-01 23:07:00,74.94,75.05,74.93,75.03,89000000.0
2008-12-01 23:08:00,75.015,75.045,75.015,75.045,40600000.0
2008-12-01 23:09:00,75.04,75.065,75.005,75.065,81400000.0
2008-12-01 23:10:00,75.055,75.055,75.015,75.025,97800000.0
2008-12-01 23:11:00,75.015,75.03,75.005,75.02,28400000.0
2008-12-01 23:12:00,75.015,75.02,75.005,75.005,18600000.0
2008-12-01 23:13:00,75.005,75.01,74.915,74.935,139200000.0
2008-12-01 23:14:00,74.935,74.935,74.9,74.9,116800000.0
2008-12-01 23:15:00,74.91,74.91,74.87,74.87,78200000.0
2008-12-01 23:16:00,74.87,74.875,74.815,74.845,48800000.0
2008-12-01 23:17:00,74.845,74.895,74.845,74.855,114000000.0
2008-12-01 23:18:00,74.875,74.915,74.855,74.905,54600000.0
2008-12-01 23:19:00,74.9,74.92,74.88,74.915,49000000.0
2008-12-01 23:20:00,74.93,74.94,74.93,74.935,11200000.0
2008-12-01 23:21:00,74.94,74.945,74.9,74.93,106400000.0
2008-12-01 23:22:00,74.93,74.99,74.915,74.975,62200000.0
2008-12-01 23:23:00,74.975,74.99,74.955,74.955,40600000.0
2008-12-01 23:24:00,74.95,74.98,74.95,74.97,54400000.0
2008-12-01 23:25:00,74.965,75.01,74.965,75.01,21400000.0
2008-12-01 23:26:00,75.015,75.02,74.97,74.99,31200000.0
2008-12-01 23:27:00,75.0,75.0,74.96,74.97,66400000.0
2008-12-01 23:28:00,74.955,74.98,74.94,74.94,81000000.0
2008-12-01 23:29:00,74.935,74.965,74.925,74.935,126400000.0
2008-12-01 23:30:00,74.945,74.965,74.86,74.88,191800000.0
2008-12-01 23:31:00,74.86,74.895,74.82,74.83,325000000.0
2008-12-01 23:32:00,74.83,74.855,74.77,74.8,248000000.0
2008-12-01 23:33:00,74.79,74.84,74.79,74.835,92800000.0
2008-12-01 23:34:00,74.82,74.82,74.82,74.82,24400000.0
2008-12-01 23:35:00,74.825,74.87,74.795,74.83,58200000.0
2008-12-01 23:36:00,74.84,74.85,74.835,74.84,14600000.0
2008-12-01 23:37:00,74.82,74.82,74.765,74.8,262600012.0
2008-12-01 23:38:00,74.8,74.815,74.8,74.805,300600010.0
2008-12-01 23:39:00,74.8,74.8,74.71,74.735,190800008.0
2008-12-01 23:40:00,74.74,74.775,74.74,74.77,63800000.0
2008-12-01 23:41:00,74.77,74.79,74.77,74.785,46600000.0
2008-12-01 23:42:00,74.785,74.825,74.775,74.78,87600000.0
2008-12-01 23:43:00,74.78,74.78,74.71,74.755,129000000.0
2008-12-01 23:44:00,74.765,74.77,74.74,74.74,51600000.0
2008-12-01 23:45:00,74.74,74.78,74.685,74.77,249400000.0
2008-12-01 23:46:00,74.77,74.775,74.665,74.665,121800000.0
2008-12-01 23:47:00,74.675,74.7,74.665,74.675,69000000.0
2008-12-01 23:48:00,74.67,74.685,74.665,74.67,54600000.0
2008-12-01 23:49:00,74.675,74.685,74.675,74.685,63800000.0
2008-12-01 23:50:00,74.685,74.715,74.68,74.68,65400000.0
2008-12-01 23:51:00,74.69,74.69,74.665,74.665,21000000.0
2008-12-01 23:52:00,74.67,74.7,74.67,74.675,18200000.0
2008-12-01 23:53:00,74.675,74.685,74.675,74.675,15000000.0
2008-12-01 23:54:00,74.685,74.735,74.68,74.735,89400000.0
2008-12-01 23:55:00,74.73,74.73,74.705,74.715,85400000.0
2008-12-01 23:56:00,74.715,74.765,74.715,74.765,64800000.0
2008-12-01 23:57:00,74.77,74.8,74.755,74.785,121000000.0
2008-12-01 23:58:00,74.785,74.79,74.69,74.69,67000000.0
2008-12-01 23:59:00,74.69,74.69,74.615,74.62,64200000.0
2008-12-02 00:00:00,74.54,74.55,74.54,74.54,10000000.0
2008-12-02 00:01:00,74.55,74.63,74.54,74.63,10000000.0
2008-12-02 00:02:00,74.61,74.64,74.58,74.6,10000000.0
2008-12-02 00:03:00,74.7,74.705,74.69,74.705,10000000.0
2008-12-02 00:04:00,74.67,74.69,74.67,74.69,4800000.0
2008-12-02 00:05:00,74.69,74.725,74.69,74.725,8000000.0
2008-12-02 00:06:00,74.735,74.735,74.66,74.69,37400000.0
2008-12-02 00:07:00,74.695,74.715,74.695,74.71,20000000.0
2008-12-02 00:08:00,74.715,74.715,74.655,74.66,43600000.0
2008-12-02 00:09:00,74.665,74.7,74.655,74.67,43200000.0
2008-12-02 00:10:00,74.67,74.745,74.655,74.735,32600000.0
2008-12-02 00:11:00,74.755,74.765,74.73,74.73,22000000.0
2008-12-02 00:12:00,74.74,74.82,74.74,74.745,37800000.0
2008-12-02 00:13:00,74.765,74.77,74.73,74.74,130000000.0
2008-12-02 00:14:00,74.74,74.74,74.74,74.74,48000000.0
2008-12-02 00:15:00,74.74,74.74,74.74,74.74,128000000.0
2008-12-02 00:16:00,74.74,74.74,74.63,74.64,148600000.0
2008-12-02 00:17:00,74.63,74.68,74.63,74.635,68400000.0
2008-12-02 00:18:00,74.65,74.675,74.63,74.64,110200000.0
2008-12-02 00:19:00,74.635,74.69,74.63,74.685,44000000.0
2008-12-02 00:20:00,74.69,74.745,74.66,74.715,56200000.0
2008-12-02 00:21:00,74.715,74.715,74.7,74.7,217000000.0
2008-12-02 00:22:00,74.7,74.7,74.64,74.685,152000000.0
2008-12-02 00:23:00,74.64,74.655,74.545,74.545,59000000.0
2008-12-02 00:24:00,74.56,74.62,74.56,74.62,100800000.0
2008-12-02 00:25:00,74.585,74.625,74.57,74.58,242000000.0
2008-12-02 00:26:00,74.58,74.59,74.58,74.58,230200000.0
2008-12-02 00:27:00,74.58,74.585,74.58,74.58,73800000.0
2008-12-02 00:28:00,74.58,74.65,74.57,74.6,165600000.0
2008-12-02 00:29:00,74.625,74.625,74.6,74.615,76400000.0
2008-12-02 00:30:00,74.62,74.63,74.6,74.6,174000000.0
2008-12-02 00:31:00,74.6,74.6,74.56,74.56,288000000.0
2008-12-02 00:32:00,74.57,74.6,74.55,74.555,658200000.0
2008-12-02 00:33:00,74.56,74.565,74.53,74.53,189400000.0
2008-12-02 00:34:00,74.53,74.53,74.53,74.53,192000000.0
2008-12-02 00:35:00,74.53,74.565,74.53,74.545,136600000.0
2008-12-02 00:36:00,74.54,74.59,74.54,74.55,42200000.0
2008-12-02 00:37:00,74.575,74.575,74.575,74.575,2800000.0
2008-12-02 00:38:00,74.6,74.61,74.55,74.565,52200000.0
2008-12-02 00:39:00,74.57,74.605,74.57,74.585,17400000.0
2008-12-02 00:40:00,74.575,74.585,74.555,74.575,14000000.0
2008-12-02 00:41:00,74.58,74.585,74.55,74.575,45600000.0
2008-12-02 00:42:00,74.555,74.58,74.555,74.575,14600000.0
2008-12-02 00:43:00,74.58,74.58,74.575,74.575,2800000.0
2008-12-02 00:44:00,74.57,74.57,74.55,74.55,34800000.0
2008-12-02 00:45:00,74.55,74.55,74.55,74.55,40000000.0
2008-12-02 00:46:00,74.55,74.555,74.55,74.55,106800000.0
2008-12-02 00:47:00,74.55,74.575,74.54,74.55,168200000.0
2008-12-02 00:48:00,74.55,74.55,74.55,74.55,68200000.0
2008-12-02 00:49:00,74.55,74.565,74.55,74.565,23000000.0
2008-12-02 00:50:00,74.565,74.565,74.565,74.565,4200000.0
2008-12-02 00:51:00,74.565,74.565,74.55,74.55,33000000.0
2008-12-02 00:52:00,74.56,74.605,74.56,74.605,21000000.0
2008-12-02 00:53:00,74.6,74.6,74.56,74.585,18800000.0
2008-12-02 00:54:00,74.59,74.59,74.585,74.585,2800000.0
2008-12-02 00:55:00,74.58,74.58,74.58,74.58,1400000.0
2008-12-02 00:56:00,74.565,74.57,74.555,74.565,22400000.0
2008-12-02 00:57:00,74.73,74.73,74.68,74.72,20000000.0
2008-12-02 00:58:00,74.73,74.73,74.7,74.71,20000000.0
2008-12-02 00:59:00,74.555,74.555,74.55,74.55,20000000.0
2008-12-02 01:00:00,74.55,74.565,74.55,74.55,93000000.0
2008-12-02 01:01:00,74.55,74.615,74.55,74.59,112400000.0
2008-12-02 01:02:00,74.61,74.63,74.565,74.58,76400000.0
2008-12-02 01:03:00,74.6,74.605,74.58,74.58,228400000.0
2008-12-02 01:04:00,74.58,74.58,74.58,74.58,34000000.0
2008-12-02 01:05:00,74.58,74.62,74.58,74.615,55800000.0
2008-12-02 01:06:00,74.62,74.67,74.62,74.655,28600000.0
2008-12-02 01:07:00,74.655,74.665,74.62,74.66,23600000.0
2008-12-02 01:08:00,74.665,74.71,74.665,74.685,34200000.0
2008-12-02 01:09:00,74.68,74.68,74.64,74.65,102600000.0
2008-12-02 01:10:00,74.655,74.66,74.655,74.66,5600000.0
2008-12-02 01:11:00,74.67,74.67,74.65,74.665,45200000.0
2008-12-02 01:12:00,74.665,74.675,74.66,74.675,9000000.0
2008-12-02 01:13:00,74.675,74.675,74.66,74.675,16000000.0
2008-12-02 01:14:00,74.665,74.675,74.655,74.675,35200000.0
2008-12-02 01:15:00,74.68,74.7,74.64,74.65,188400000.0
2008-12-02 01:16:00,74.65,74.68,74.65,74.67,119400000.0
2008-12-02 01:17:00,74.675,74.715,74.675,74.7,37600000.0
2008-12-02 01:18:00,74.71,74.73,74.695,74.695,27400000.0
2008-12-02 01:19:00,74.695,74.695,74.6,74.635,180200000.0
2008-12-02 01:20:00,74.64,74.705,74.64,74.65,144600000.0
2008-12-02 01:21:00,74.65,74.7,74.645,74.685,241000000.0
2008-12-02 01:22:00,74.685,74.685,74.66,74.67,155000000.0
2008-12-02 01:23:00,74.675,74.685,74.66,74.66,241200000.0
2008-12-02 01:24:00,74.665,74.7,74.65,74.67,239200000.0
2008-12-02 01:25:00,74.67,74.705,74.67,74.7,45200000.0
2008-12-02 01:26:00,74.695,74.71,74.67,74.705,71400000.0
2008-12-02 01:27:00,74.7,74.72,74.645,74.695,65000000.0
2008-12-02 01:28:00,74.7,74.735,74.69,74.71,93800000.0
2008-12-02 01:29:00,74.715,74.73,74.7,74.73,82000000.0
2008-12-02 01:30:00,74.735,74.735,74.7,74.7,352000000.0
2008-12-02 01:31:00,74.7,74.71,74.7,74.7,612000000.0
2008-12-02 01:32:00,74.7,74.705,74.66,74.7,462800000.0
2008-12-02 01:33:00,74.7,74.76,74.7,74.71,406400000.0
2008-12-02 01:34:00,74.71,74.72,74.71,74.72,128200000.0
2008-12-02 01:35:00,74.72,74.72,74.71,74.71,247200000.0
2008-12-02 01:36:00,74.71,74.72,74.71,74.72,49400000.0
2008-12-02 01:37:00,74.71,74.725,74.71,74.725,18800000.0
2008-12-02 01:38:00,74.725,74.74,74.725,74.74,15400000.0
2008-12-02 01:39:00,74.73,74.735,74.72,74.725,18200000.0
2008-12-02 01:40:00,74.72,74.72,74.71,74.71,28000000.0
2008-12-02 01:41:00,74.71,74.71,74.71,74.71,32000000.0
2008-12-02 01:42:00,74.71,74.715,74.71,74.71,147400000.0
2008-12-02 01:43:00,74.715,74.755,74.71,74.745,86000000.0
2008-12-02 01:44:00,74.755,74.795,74.75,74.76,78800000.0
2008-12-02 01:45:00,74.765,74.765,74.74,74.74,264000000.0
2008-12-02 01:46:00,74.74,74.745,74.74,74.74,635600000.0
2008-12-02 01:47:00,74.74,74.755,74.74,74.74,308600000.0
2008-12-02 01:48:00,74.745,74.745,74.74,74.74,291400000.0
2008-12-02 01:49:00,74.74,74.74,74.72,74.74,658000000.0
2008-12-02 01:50:00,74.73,74.74,74.685,74.73,434600000.0
2008-12-02 01:51:00,74.73,74.74,74.695,74.71,461600002.0
2008-12-02 01:52:00,74.72,74.74,74.72,74.73,288000000.0
2008-12-02 01:53:00,74.74,74.76,74.73,74.74,213000000.0
2008-12-02 01:54:00,74.74,74.74,74.74,74.74,196000000.0
2008-12-02 01:55:00,74.74,74.74,74.74,74.74,24000000.0
2008-12-02 01:56:00,74.73,74.74,74.73,74.74,41400000.0
2008-12-02 01:57:00,74.74,74.74,74.64,74.71,241400000.0
2008-12-02 01:58:00,74.715,74.725,74.705,74.705,9800000.0
2008-12-02 01:59:00,74.685,74.71,74.685,74.705,19800000.0
2008-12-02 02:00:00,74.71,74.735,74.67,74.72,63800000.0
2008-12-02 02:01:00,74.715,74.735,74.695,74.72,56000000.0
2008-12-02 02:02:00,74.725,74.74,74.72,74.735,18200000.0
2008-12-02 02:03:00,74.735,74.785,74.71,74.785,21200000.0
2008-12-02 02:04:00,74.795,74.835,74.795,74.835,37800000.0
2008-12-02 02:05:00,74.84,74.855,74.775,74.845,55400000.0
2008-12-02 02:06:00,74.85,74.865,74.775,74.78,58800000.0
2008-12-02 02:07:00,74.775,74.84,74.775,74.835,23800000.0
2008-12-02 02:08:00,74.835,74.845,74.775,74.79,75000000.0
2008-12-02 02:09:00,74.785,74.835,74.775,74.805,45000000.0
2008-12-02 02:10:00,74.8,74.835,74.8,74.83,29400000.0
2008-12-02 02:11:00,74.82,74.86,74.79,74.845,70000000.0
2008-12-02 02:12:00,74.85,74.895,74.85,74.88,46200000.0
2008-12-02 02:13:00,74.875,74.93,74.875,74.915,39200000.0
2008-12-02 02:14:00,74.925,74.97,74.84,74.945,120000000.0
2008-12-02 02:15:00,74.945,74.95,74.91,74.935,127000000.0
2008-12-02 02:16:00,74.94,74.94,74.9,74.915,73000000.0
2008-12-02 02:17:00,74.925,74.95,74.915,74.935,30800000.0
2008-12-02 02:18:00,74.93,74.965,74.925,74.95,22400000.0
2008-12-02 02:19:00,74.955,74.965,74.95,74.965,11200000.0
2008-12-02 02:20:00,74.925,75.03,74.925,75.0,146800000.0
2008-12-02 02:21:00,75.0,75.08,74.965,75.065,158000000.0
2008-12-02 02:22:00,75.065,75.09,75.045,75.09,74200000.0
2008-12-02 02:23:00,75.105,75.105,75.025,75.04,42400000.0
2008-12-02 02:24:00,75.035,75.055,75.03,75.03,504000003.0
2008-12-02 02:25:00,75.03,75.03,75.02,75.03,504000000.0
2008-12-02 02:26:00,75.03,75.03,75.03,75.03,912000000.0
2008-12-02 02:27:00,75.03,75.03,75.03,75.03,360000000.0
2008-12-02 02:28:00,75.03,75.03,75.03,75.03,336000000.0
2008-12-02 02:29:00,75.03,75.035,75.03,75.03,341600000.0
2008-12-02 02:30:00,75.03,75.08,75.03,75.08,90800000.0
2008-12-02 02:31:00,75.04,75.09,75.03,75.09,55600000.0
2008-12-02 02:32:00,75.095,75.1,75.085,75.085,22400000.0
2008-12-02 02:33:00,75.09,75.13,75.08,75.13,25200000.0
2008-12-02 02:34:00,75.135,75.27,75.085,75.235,97200000.0
2008-12-02 02:35:00,75.235,75.25,75.215,75.24,65400000.0
2008-12-02 02:36:00,75.24,75.295,75.24,75.26,44400000.0
2008-12-02 02:37:00,75.255,75.255,75.25,75.25,412400000.0
2008-12-02 02:38:00,75.25,75.26,75.25,75.26,136400000.0
2008-12-02 02:39:00,75.25,75.265,75.25,75.25,91600000.0
2008-12-02 02:40:00,75.25,75.27,75.25,75.25,224800000.0
2008-12-02 02:41:00,75.25,75.25,75.25,75.25,18800000.0
2008-12-02 02:42:00,75.25,75.25,75.25,75.25,105400000.0
2008-12-02 02:43:00,75.25,75.25,75.25,75.25,267200000.0
2008-12-02 02:44:00,75.25,75.285,75.24,75.25,230400000.0
2008-12-02 02:45:00,75.25,75.25,75.25,75.25,176000000.0
2008-12-02 02:46:00,75.25,75.265,75.25,75.265,108200000.0
2008-12-02 02:47:00,75.28,75.305,75.255,75.29,56000000.0
2008-12-02 02:48:00,75.295,75.32,75.275,75.315,22600000.0
2008-12-02 02:49:00,75.325,75.36,75.32,75.345,36400000.0
2008-12-02 02:50:00,75.35,75.36,75.31,75.31,50400000.0
2008-12-02 02:51:00,75.295,75.295,75.235,75.255,57600000.0
2008-12-02 02:52:00,75.265,75.29,75.245,75.26,48000000.0
2008-12-02 02:53:00,75.26,75.275,75.25,75.25,39800000.0
2008-12-02 02:54:00,75.26,75.26,75.095,75.12,79200000.0
2008-12-02 02:55:00,75.12,75.165,75.11,75.15,90400000.0
2008-12-02 02:56:00,75.155,75.16,75.1,75.11,116800000.0
2008-12-02 02:57:00,75.105,75.16,75.105,75.135,36800000.0
2008-12-02 02:58:00,75.13,75.13,75.05,75.07,564199982.0
2008-12-02 02:59:00,75.07,75.11,75.07,75.095,29400000.0
2008-12-02 03:00:00,75.09,75.135,75.085,75.11,52600000.0
2008-12-02 03:01:00,75.11,75.115,75.08,75.08,50000000.0
2008-12-02 03:02:00,75.08,75.09,75.08,75.085,35600000.0
2008-12-02 03:03:00,75.095,75.105,75.085,75.095,34600000.0
2008-12-02 03:04:00,75.095,75.11,75.095,75.11,8400000.0
2008-12-02 03:05:00,75.11,75.125,75.105,75.125,11200000.0
2008-12-02 03:06:00,75.12,75.135,75.095,75.105,40600000.0
2008-12-02 03:07:00,75.11,75.17,75.1,75.16,88400000.0
2008-12-02 03:08:00,75.165,75.175,75.15,75.165,56200000.0
2008-12-02 03:09:00,75.16,75.16,75.085,75.105,62600000.0
2008-12-02 03:10:00,75.11,75.11,75.065,75.075,51600000.0
2008-12-02 03:11:00,75.065,75.07,75.05,75.05,35800000.0
2008-12-02 03:12:00,75.045,75.075,75.045,75.07,72000000.0
2008-12-02 03:13:00,75.065,75.07,75.04,75.045,23800000.0
2008-12-02 03:14:00,75.045,75.075,75.04,75.06,41600000.0
2008-12-02 03:15:00,75.06,75.06,75.035,75.045,55200000.0
2008-12-02 03:16:00,75.035,75.085,75.03,75.045,119000000.0
2008-12-02 03:17:00,75.05,75.065,75.04,75.055,23400000.0
2008-12-02 03:18:00,75.05,75.055,75.04,75.055,24800000.0
2008-12-02 03:19:00,75.07,75.07,75.06,75.07,12600000.0
2008-12-02 03:20:00,75.065,75.11,75.065,75.11,29400000.0
2008-12-02 03:21:00,75.1,75.135,75.085,75.125,92600000.0
2008-12-02 03:22:00,75.14,75.155,75.1,75.13,66800000.0
2008-12-02 03:23:00,75.13,75.14,75.1,75.115,40600000.0
2008-12-02 03:24:00,75.11,75.135,75.11,75.12,54600000.0
2008-12-02 03:25:00,75.12,75.135,75.105,75.125,32200000.0
2008-12-02 03:26:00,75.14,75.14,75.125,75.125,19600000.0
2008-12-02 03:27:00,75.13,75.135,75.12,75.13,14000000.0
2008-12-02 03:28:00,75.135,75.135,75.13,75.135,4200000.0
2008-12-02 03:29:00,75.26,75.27,75.26,75.26,4200000.0
2008-12-02 03:30:00,75.135,75.135,75.135,75.135,4200000.0
2008-12-02 03:31:00,75.14,75.16,75.14,75.16,14000000.0
2008-12-02 03:32:00,75.16,75.16,75.15,75.15,22400000.0
2008-12-02 03:33:00,75.15,75.16,75.145,75.145,18200000.0
2008-12-02 03:34:00,75.135,75.145,75.13,75.14,18200000.0
2008-12-02 03:35:00,75.135,75.14,75.115,75.125,22400000.0
2008-12-02 03:36:00,75.125,75.15,75.125,75.14,40600000.0
2008-12-02 03:37:00,75.145,75.15,75.125,75.14,67600000.0
2008-12-02 03:38:00,75.135,75.15,75.135,75.14,32800000.0
2008-12-02 03:39:00,75.15,75.15,75.135,75.135,8200000.0
2008-12-02 03:40:00,75.14,75.14,75.12,75.125,73000000.0
2008-12-02 03:41:00,75.13,75.155,75.13,75.15,95200000.0
2008-12-02 03:42:00,75.14,75.175,75.14,75.16,69600000.0
2008-12-02 03:43:00,75.16,75.16,75.145,75.145,33000000.0
2008-12-02 03:44:00,75.15,75.15,75.13,75.135,32200000.0
2008-12-02 03:45:00,75.13,75.14,75.13,75.135,18000000.0
2008-12-02 03:46:00,75.135,75.14,75.13,75.14,23800000.0
2008-12-02 03:47:00,75.135,75.19,75.125,75.145,42600000.0
2008-12-02 03:48:00,75.145,75.165,75.145,75.165,27200000.0
2008-12-02 03:49:00,75.18,75.18,75.175,75.18,4200000.0
2008-12-02 03:50:00,75.175,75.18,75.175,75.18,13600000.0
2008-12-02 03:51:00,75.18,75.19,75.18,75.185,11800000.0
2008-12-02 03:52:00,75.18,75.195,75.18,75.185,26200000.0
2008-12-02 03:53:00,75.19,75.19,75.185,75.185,15400000.0
2008-12-02 03:54:00,75.19,75.2,75.18,75.18,98800000.0
2008-12-02 03:55:00,75.175,75.25,75.175,75.235,47400000.0
2008-12-02 03:56:00,75.235,75.24,75.235,75.24,18200000.0
2008-12-02 03:57:00,75.24,75.25,75.2,75.2,51000000.0
2008-12-02 03:58:00,75.205,75.235,75.175,75.22,51400000.0
2008-12-02 03:59:00,75.225,75.23,75.215,75.215,23000000.0
2008-12-02 04:00:00,75.22,75.22,75.205,75.21,28200000.0
2008-12-02 04:01:00,75.21,75.24,75.21,75.24,14000000.0
2008-12-02 04:02:00,75.23,75.25,75.23,75.235,8400000.0
2008-12-02 04:03:00,75.2,75.235,75.2,75.235,32800000.0
2008-12-02 04:04:00,75.24,75.255,75.235,75.255,24800000.0
2008-12-02 04:05:00,75.26,75.265,75.21,75.21,20600000.0
2008-12-02 04:06:00,75.225,75.26,75.21,75.26,33800000.0
2008-12-02 04:07:00,75.25,75.26,75.24,75.25,33000000.0
2008-12-02 04:08:00,75.245,75.26,75.225,75.23,24000000.0
2008-12-02 04:09:00,75.225,75.225,75.21,75.21,35800000.0
2008-12-02 04:10:00,75.21,75.21,75.21,75.21,13200000.0
2008-12-02 04:11:00,75.21,75.26,75.21,75.245,36600000.0
2008-12-02 04:12:00,75.26,75.265,75.255,75.255,8400000.0
2008-12-02 04:13:00,75.255,75.275,75.255,75.27,22400000.0
2008-12-02 04:14:00,75.26,75.275,75.255,75.26,32400000.0
2008-12-02 04:15:00,75.26,75.28,75.26,75.28,32200000.0
2008-12-02 04:16:00,75.285,75.31,75.275,75.305,42200000.0
2008-12-02 04:17:00,75.305,75.305,75.26,75.27,36400000.0
2008-12-02 04:18:00,75.275,75.285,75.25,75.255,33600000.0
2008-12-02 04:19:00,75.265,75.265,75.24,75.25,19600000.0
2008-12-02 04:20:00,75.255,75.255,75.24,75.245,19600000.0
2008-12-02 04:21:00,75.25,75.25,75.235,75.235,12600000.0
2008-12-02 04:22:00,75.25,75.26,75.24,75.25,18200000.0
2008-12-02 04:23:00,75.25,75.265,75.25,75.26,12600000.0
2008-12-02 04:24:00,75.265,75.275,75.255,75.26,9800000.0
2008-12-02 04:25:00,75.26,75.26,75.25,75.255,17800000.0
2008-12-02 04:26:00,75.26,75.29,75.26,75.26,29000000.0
2008-12-02 04:27:00,75.265,75.265,75.25,75.255,35600000.0
2008-12-02 04:28:00,75.255,75.27,75.255,75.27,17000000.0
2008-12-02 04:29:00,75.265,75.27,75.265,75.27,16600000.0
2008-12-02 04:30:00,75.26,75.3,75.26,75.3,27000000.0
2008-12-02 04:31:00,75.295,75.305,75.28,75.29,19600000.0
2008-12-02 04:32:00,75.29,75.29,75.29,75.29,2800000.0
2008-12-02 04:33:00,75.29,75.29,75.245,75.26,78000000.0
2008-12-02 04:34:00,75.26,75.27,75.26,75.27,12600000.0
2008-12-02 04:35:00,75.27,75.27,75.26,75.26,9800000.0
2008-12-02 04:36:00,75.265,75.265,75.255,75.26,5600000.0
2008-12-02 04:37:00,75.255,75.255,75.205,75.23,99400000.0
2008-12-02 04:38:00,75.235,75.235,75.225,75.235,25200000.0
2008-12-02 04:39:00,75.235,75.24,75.23,75.23,31400000.0
2008-12-02 04:40:00,75.235,75.24,75.23,75.24,8400000.0
2008-12-02 04:41:00,75.23,75.24,75.22,75.23,35600000.0
2008-12-02 04:42:00,75.235,75.24,75.23,75.23,28000000.0
2008-12-02 04:43:00,75.225,75.23,75.225,75.23,22400000.0
2008-12-02 04:44:00,75.23,75.23,75.22,75.225,15400000.0
2008-12-02 04:45:00,75.235,75.24,75.22,75.22,16800000.0
2008-12-02 04:46:00,75.225,75.23,75.225,75.225,4200000.0
2008-12-02 04:47:00,75.23,75.235,75.18,75.185,51400000.0
2008-12-02 04:48:00,75.185,75.185,75.16,75.16,252599991.0
2008-12-02 04:49:00,75.165,75.165,75.16,75.16,918599997.0
2008-12-02 04:50:00,75.16,75.215,75.16,75.195,355000000.0
2008-12-02 04:51:00,75.19,75.215,75.19,75.195,30200000.0
2008-12-02 04:52:00,75.19,75.19,75.185,75.185,4200000.0
2008-12-02 04:53:00,75.18,75.185,75.145,75.145,27600000.0
2008-12-02 04:54:00,75.145,75.15,75.13,75.15,296600005.0
2008-12-02 04:55:00,75.15,75.17,75.145,75.15,36800000.0
2008-12-02 04:56:00,75.15,75.15,75.13,75.13,173399996.0
2008-12-02 04:57:00,75.135,75.165,75.135,75.15,21400000.0
2008-12-02 04:58:00,75.155,75.165,75.145,75.155,26000000.0
2008-12-02 04:59:00,75.155,75.155,75.155,75.155,1400000.0
2008-12-02 05:00:00,75.155,75.155,75.155,75.155,11200000.0
2008-12-02 05:01:00,75.155,75.16,75.155,75.16,2800000.0
2008-12-02 05:02:00,75.165,75.175,75.165,75.17,14000000.0
2008-12-02 05:03:00,75.175,75.18,75.165,75.165,18200000.0
2008-12-02 05:04:00,75.155,75.175,75.155,75.165,45800000.0
2008-12-02 05:05:00,75.155,75.155,75.135,75.15,29800000.0
2008-12-02 05:06:00,75.145,75.16,75.145,75.16,11200000.0
2008-12-02 05:07:00,75.155,75.16,75.145,75.155,23800000.0
2008-12-02 05:08:00,75.155,75.16,75.15,75.16,5600000.0
2008-12-02 05:09:00,75.165,75.18,75.16,75.17,23800000.0
2008-12-02 05:10:00,75.165,75.175,75.16,75.17,14000000.0
2008-12-02 05:11:00,75.175,75.18,75.17,75.175,12600000.0
2008-12-02 05:12:00,75.18,75.21,75.18,75.205,80800000.0
2008-12-02 05:13:00,75.205,75.215,75.205,75.21,19600000.0
2008-12-02 05:14:00,75.21,75.21,75.195,75.205,29000000.0
2008-12-02 05:15:00,75.21,75.21,75.195,75.195,7000000.0
2008-12-02 05:16:00,75.195,75.195,75.185,75.19,8400000.0
2008-12-02 05:17:00,75.18,75.195,75.18,75.195,16800000.0
2008-12-02 05:18:00,75.2,75.2,75.19,75.2,7000000.0
2008-12-02 05:19:00,75.19,75.215,75.19,75.205,21000000.0
2008-12-02 05:20:00,75.19,75.19,75.15,75.16,73000000.0
2008-12-02 05:21:00,75.16,75.16,75.13,75.135,24000000.0
2008-12-02 05:22:00,75.14,75.14,75.1,75.13,87400000.0
2008-12-02 05:23:00,75.13,75.16,75.125,75.16,34000000.0
2008-12-02 05:24:00,75.155,75.155,75.11,75.125,11200000.0
2008-12-02 05:25:00,75.13,75.16,75.13,75.13,51200000.0
2008-12-02 05:26:00,75.135,75.145,75.11,75.145,36600000.0
2008-12-02 05:27:00,75.14,75.14,75.11,75.11,147400000.0
2008-12-02 05:28:00,75.11,75.195,75.11,75.15,257200000.0
2008-12-02 05:29:00,75.145,75.17,75.125,75.17,89000000.0
2008-12-02 05:30:00,75.165,75.175,75.105,75.155,191600000.0
2008-12-02 05:31:00,75.16,75.195,75.125,75.14,92800000.0
2008-12-02 05:32:00,75.14,75.245,75.14,75.245,50800000.0
2008-12-02 05:33:00,75.235,75.25,75.18,75.19,52200000.0
2008-12-02 05:34:00,75.19,75.19,75.19,75.19,104000000.0
2008-12-02 05:35:00,75.205,75.28,75.205,75.275,27400000.0
2008-12-02 05:36:00,75.27,75.275,75.235,75.245,20000000.0
2008-12-02 05:37:00,75.24,75.245,75.24,75.24,4200000.0
2008-12-02 05:38:00,75.25,75.27,75.245,75.26,27200000.0
2008-12-02 05:39:00,75.26,75.265,75.175,75.22,71200000.0
2008-12-02 05:40:00,75.215,75.22,75.195,75.2,30800000.0
2008-12-02 05:41:00,75.2,75.2,75.195,75.2,40600000.0
2008-12-02 05:42:00,75.2,75.215,75.2,75.21,36600000.0
2008-12-02 05:43:00,75.215,75.23,75.205,75.215,62600000.0
2008-12-02 05:44:00,75.22,75.255,75.215,75.24,136000000.0
2008-12-02 05:45:00,75.24,75.24,75.215,75.23,64600000.0
2008-12-02 05:46:00,75.23,75.23,75.175,75.175,45200000.0
2008-12-02 05:47:00,75.175,75.175,75.165,75.165,35200000.0
2008-12-02 05:48:00,75.155,75.215,75.15,75.17,124200000.0
2008-12-02 05:49:00,75.17,75.17,75.17,75.17,168000000.0
2008-12-02 05:50:00,75.17,75.17,75.17,75.17,88000000.0
2008-12-02 05:51:00,75.17,75.17,75.055,75.085,130600000.0
2008-12-02 05:52:00,75.09,75.09,75.06,75.075,108800000.0
2008-12-02 05:53:00,75.075,75.08,75.06,75.08,107400000.0
2008-12-02 05:54:00,75.08,75.085,75.075,75.075,121800000.0
2008-12-02 05:55:00,75.07,75.085,75.05,75.085,71600000.0
2008-12-02 05:56:00,75.085,75.105,75.08,75.095,62200000.0
2008-12-02 05:57:00,75.09,75.095,75.08,75.08,25600000.0
2008-12-02 05:58:00,75.075,75.075,75.055,75.065,47000000.0
2008-12-02 05:59:00,75.055,75.11,75.055,75.1,60400000.0
2008-12-02 06:00:00,75.11,75.11,75.06,75.065,42600000.0
2008-12-02 06:01:00,75.07,75.07,75.06,75.07,22000000.0
2008-12-02 06:02:00,75.08,75.08,75.02,75.02,156800000.0
2008-12-02 06:03:00,75.02,75.055,75.02,75.04,177800000.0
2008-12-02 06:04:00,75.045,75.055,75.02,75.02,83200000.0
2008-12-02 06:05:00,75.02,75.02,74.975,75.015,222000000.0
2008-12-02 06:06:00,75.01,75.015,74.995,75.0,84600000.0
2008-12-02 06:07:00,74.995,74.995,74.975,74.985,38000000.0
2008-12-02 06:08:00,74.99,75.03,74.98,75.015,91800000.0
2008-12-02 06:09:00,75.03,75.04,75.015,75.04,18400000.0
2008-12-02 06:10:00,75.045,75.06,75.02,75.025,93600000.0
2008-12-02 06:11:00,75.02,75.03,75.02,75.03,29200000.0
2008-12-02 06:12:00,75.035,75.055,75.035,75.05,8400000.0
2008-12-02 06:13:00,75.045,75.075,75.045,75.065,32000000.0
2008-12-02 06:14:00,75.06,75.065,75.04,75.05,63000000.0
2008-12-02 06:15:00,75.055,75.055,75.03,75.035,91400000.0
2008-12-02 06:16:00,75.04,75.04,75.03,75.03,98000000.0
2008-12-02 06:17:00,75.035,75.04,75.03,75.035,77000000.0
2008-12-02 06:18:00,75.045,75.045,75.03,75.03,29200000.0
2008-12-02 06:19:00,75.03,75.03,75.03,75.03,58000000.0
2008-12-02 06:20:00,75.03,75.035,75.03,75.03,84800000.0
2008-12-02 06:21:00,75.03,75.04,75.03,75.04,132800000.0
2008-12-02 06:22:00,75.035,75.035,75.03,75.03,92600000.0
2008-12-02 06:23:00,75.03,75.045,75.03,75.03,76200000.0
2008-12-02 06:24:00,75.04,75.04,75.03,75.035,104600000.0
2008-12-02 06:25:00,75.04,75.04,75.03,75.03,45400000.0
2008-12-02 06:26:00,75.03,75.03,75.03,75.03,180600000.0
2008-12-02 06:27:00,75.03,75.03,74.995,75.02,35800000.0
2008-12-02 06:28:00,75.03,75.03,75.03,75.03,72000000.0
2008-12-02 06:29:00,75.03,75.035,75.03,75.03,439000000.0
2008-12-02 06:30:00,75.03,75.07,75.03,75.05,400800000.0
2008-12-02 06:31:00,75.05,75.07,75.045,75.06,86000000.0
2008-12-02 06:32:00,75.065,75.075,75.06,75.07,73400000.0
2008-12-02 06:33:00,75.07,75.07,75.065,75.065,40400000.0
2008-12-02 06:34:00,75.065,75.08,75.065,75.075,8600000.0
2008-12-02 06:35:00,75.07,75.09,75.07,75.09,8400000.0
2008-12-02 06:36:00,75.09,75.105,75.09,75.105,4200000.0
2008-12-02 06:37:00,75.1,75.135,75.1,75.135,36000000.0
2008-12-02 06:38:00,75.14,75.14,75.135,75.135,4200000.0
2008-12-02 06:39:00,75.145,75.145,75.115,75.115,15200000.0
2008-12-02 06:40:00,75.11,75.115,75.09,75.105,80200000.0
2008-12-02 06:41:00,75.1,75.12,75.1,75.105,64200000.0
2008-12-02 06:42:00,75.115,75.125,75.115,75.115,7000000.0
2008-12-02 06:43:00,75.105,75.105,75.085,75.09,45600000.0
2008-12-02 06:44:00,75.095,75.1,75.08,75.095,33600000.0
2008-12-02 06:45:00,75.09,75.105,75.085,75.105,14000000.0
2008-12-02 06:46:00,75.105,75.12,75.1,75.105,23400000.0
2008-12-02 06:47:00,75.1,75.11,75.1,75.11,15400000.0
2008-12-02 06:48:00,75.125,75.135,75.125,75.13,5600000.0
2008-12-02 06:49:00,75.12,75.13,75.12,75.13,2800000.0
2008-12-02 06:50:00,75.135,75.135,75.13,75.13,7000000.0
2008-12-02 06:51:00,75.125,75.13,75.115,75.12,9800000.0
2008-12-02 06:52:00,75.125,75.13,75.115,75.125,19600000.0
2008-12-02 06:53:00,75.11,75.11,75.085,75.1,13600000.0
2008-12-02 06:54:00,75.1,75.105,75.095,75.095,16400000.0
2008-12-02 06:55:00,75.085,75.085,75.075,75.08,12600000.0
2008-12-02 06:56:00,75.08,75.105,75.08,75.105,9800000.0
2008-12-02 06:57:00,75.11,75.11,75.095,75.105,13600000.0
2008-12-02 06:58:00,75.095,75.185,75.085,75.185,76800000.0
2008-12-02 06:59:00,75.175,75.22,75.155,75.16,88600000.0
2008-12-02 07:00:00,75.17,75.185,75.15,75.155,90600000.0
2008-12-02 07:01:00,75.16,75.195,75.155,75.195,47000000.0
2008-12-02 07:02:00,75.2,75.215,75.19,75.215,63600000.0
2008-12-02 07:03:00,75.22,75.24,75.21,75.21,14000000.0
2008-12-02 07:04:00,75.2,75.235,75.2,75.21,22400000.0
2008-12-02 07:05:00,75.2,75.21,75.185,75.21,33600000.0
2008-12-02 07:06:00,75.205,75.205,75.205,75.205,1400000.0
2008-12-02 07:07:00,75.195,75.205,75.185,75.195,11200000.0
2008-12-02 07:08:00,75.2,75.2,75.18,75.185,15400000.0
2008-12-02 07:09:00,75.18,75.19,75.18,75.185,11200000.0
2008-12-02 07:10:00,75.175,75.18,75.16,75.175,80200001.0
2008-12-02 07:11:00,75.18,75.18,75.165,75.175,33000000.0
2008-12-02 07:12:00,75.175,75.18,75.16,75.16,272600000.0
2008-12-02 07:13:00,75.16,75.175,75.16,75.165,81600000.0
2008-12-02 07:14:00,75.17,75.19,75.17,75.18,29400000.0
2008-12-02 07:15:00,75.17,75.17,75.12,75.125,180400000.0
2008-12-02 07:16:00,75.13,75.16,75.13,75.135,46800000.0
2008-12-02 07:17:00,75.14,75.145,75.13,75.135,32400000.0
2008-12-02 07:18:00,75.135,75.16,75.135,75.16,15400000.0
2008-12-02 07:19:00,75.155,75.155,75.15,75.155,18400000.0
2008-12-02 07:20:00,75.15,75.15,75.145,75.145,12200000.0
2008-12-02 07:21:00,75.15,75.15,75.135,75.145,11200000.0
2008-12-02 07:22:00,75.15,75.15,75.13,75.14,16800000.0
2008-12-02 07:23:00,75.145,75.15,75.12,75.135,81600000.0
2008-12-02 07:24:00,75.14,75.16,75.14,75.16,92600000.0
2008-12-02 07:25:00,75.16,75.175,75.155,75.175,64200000.0
2008-12-02 07:26:00,75.175,75.175,75.15,75.16,62800000.0
2008-12-02 07:27:00,75.16,75.17,75.065,75.07,591800002.0
2008-12-02 07:28:00,75.075,75.08,75.065,75.075,56400000.0
2008-12-02 07:29:00,75.075,75.08,75.07,75.07,49800000.0
2008-12-02 07:30:00,75.07,75.075,75.065,75.07,39400000.0
2008-12-02 07:31:00,75.07,75.075,75.06,75.06,65200000.0
2008-12-02 07:32:00,75.055,75.065,75.05,75.065,133400000.0
2008-12-02 07:33:00,75.06,75.06,75.05,75.055,97600000.0
2008-12-02 07:34:00,75.06,75.06,74.995,75.05,763199996.0
2008-12-02 07:35:00,75.05,75.05,74.99,75.05,633199999.0
2008-12-02 07:36:00,75.05,75.05,75.05,75.05,264000000.0
2008-12-02 07:37:00,75.05,75.05,75.05,75.05,336000000.0
2008-12-02 07:38:00,75.05,75.055,75.05,75.05,658600001.0
2008-12-02 07:39:00,75.05,75.055,75.05,75.05,602400006.0
2008-12-02 07:40:00,75.05,75.05,75.05,75.05,384000000.0
2008-12-02 07:41:00,75.05,75.05,74.965,74.995,898600005.0
2008-12-02 07:42:00,74.99,74.99,74.87,74.88,329800000.0
2008-12-02 07:43:00,74.88,74.91,74.88,74.885,284400000.0
2008-12-02 07:44:00,74.88,74.89,74.88,74.88,257400000.0
2008-12-02 07:45:00,74.88,74.885,74.85,74.855,117000000.0
2008-12-02 07:46:00,74.85,74.86,74.825,74.825,71600000.0
2008-12-02 07:47:00,74.82,74.83,74.82,74.82,105400000.0
2008-12-02 07:48:00,74.82,74.82,74.76,74.8,104700000.0
2008-12-02 07:49:00,74.795,74.84,74.795,74.81,96600000.0
2008-12-02 07:50:00,74.81,74.885,74.81,74.88,125800000.0
2008-12-02 07:51:00,74.88,74.885,74.845,74.85,117800000.0
2008-12-02 07:52:00,74.84,74.855,74.8,74.805,139200000.0
2008-12-02 07:53:00,74.81,74.81,74.79,74.8,237199999.0
2008-12-02 07:54:00,74.81,74.82,74.795,74.81,56400000.0
2008-12-02 07:55:00,74.815,74.82,74.8,74.8,33600000.0
2008-12-02 07:56:00,74.795,74.8,74.72,74.725,324200000.0
2008-12-02 07:57:00,74.73,74.755,74.72,74.73,155400000.0
2008-12-02 07:58:00,74.73,74.76,74.71,74.72,413400003.0
2008-12-02 07:59:00,74.72,74.745,74.71,74.74,190400000.0
2008-12-02 08:00:00,74.74,74.77,74.74,74.75,154600000.0
2008-12-02 08:01:00,74.75,74.805,74.75,74.77,141200000.0
2008-12-02 08:02:00,74.77,74.79,74.76,74.79,42000000.0
2008-12-02 08:03:00,74.805,74.81,74.76,74.765,74800000.0
2008-12-02 08:04:00,74.755,74.775,74.755,74.775,14000000.0
2008-12-02 08:05:00,74.785,74.805,74.77,74.805,73800000.0
2008-12-02 08:06:00,74.83,74.87,74.83,74.85,79200000.0
2008-12-02 08:07:00,74.85,74.89,74.85,74.88,26000000.0
2008-12-02 08:08:00,74.89,74.925,74.89,74.905,30800000.0
2008-12-02 08:09:00,74.91,74.915,74.85,74.85,23200000.0
2008-12-02 08:10:00,74.86,74.86,74.85,74.85,1116599972.0
2008-12-02 08:11:00,74.85,74.875,74.85,74.86,370399997.0
2008-12-02 08:12:00,74.865,74.885,74.86,74.865,30800000.0
2008-12-02 08:13:00,74.865,74.875,74.79,74.805,598399985.0
2008-12-02 08:14:00,74.805,74.81,74.785,74.795,127200000.0
2008-12-02 08:15:00,74.785,74.795,74.775,74.78,136600000.0
2008-12-02 08:16:00,74.78,74.785,74.775,74.785,55400000.0
2008-12-02 08:17:00,74.78,74.825,74.765,74.795,133400000.0
2008-12-02 08:18:00,74.785,74.81,74.785,74.805,23800000.0
2008-12-02 08:19:00,74.81,74.855,74.805,74.845,72600000.0
2008-12-02 08:20:00,74.845,74.86,74.82,74.84,82800000.0
2008-12-02 08:21:00,74.84,74.865,74.84,74.84,44000000.0
2008-12-02 08:22:00,74.84,74.84,74.82,74.82,774799999.0
2008-12-02 08:23:00,74.82,74.82,74.77,74.77,511599998.0
2008-12-02 08:24:00,74.78,74.78,74.73,74.735,151600000.0
2008-12-02 08:25:00,74.735,74.74,74.72,74.72,236200000.0
2008-12-02 08:26:00,74.72,74.72,74.72,74.72,410800000.0
2008-12-02 08:27:00,74.72,74.72,74.71,74.72,416000000.0
2008-12-02 08:28:00,74.72,74.72,74.72,74.72,208000000.0
2008-12-02 08:29:00,74.72,74.775,74.72,74.73,290200002.0
2008-12-02 08:30:00,74.73,74.75,74.73,74.73,445400012.0
2008-12-02 08:31:00,74.73,74.73,74.665,74.665,159000000.0
2008-12-02 08:32:00,74.665,74.695,74.66,74.685,901600003.0
2008-12-02 08:33:00,74.69,74.705,74.665,74.665,24400000.0
2008-12-02 08:34:00,74.67,74.725,74.67,74.725,32600000.0
2008-12-02 08:35:00,74.725,74.74,74.71,74.735,34000000.0
2008-12-02 08:36:00,74.73,74.745,74.715,74.745,51200000.0
2008-12-02 08:37:00,74.74,74.815,74.725,74.805,145400000.0
2008-12-02 08:38:00,74.8,74.84,74.77,74.775,195000000.0
2008-12-02 08:39:00,74.775,74.82,74.77,74.815,118600000.0
2008-12-02 08:40:00,74.82,74.85,74.81,74.81,67800000.0
2008-12-02 08:41:00,74.845,74.885,74.825,74.87,65400000.0
2008-12-02 08:42:00,74.87,74.905,74.855,74.855,89600000.0
2008-12-02 08:43:00,74.85,74.855,74.85,74.85,247600000.0
2008-12-02 08:44:00,74.85,74.855,74.85,74.85,128600000.0
2008-12-02 08:45:00,74.85,74.85,74.78,74.845,126400000.0
2008-12-02 08:46:00,74.85,74.86,74.83,74.835,107400000.0
2008-12-02 08:47:00,74.84,74.865,74.825,74.85,63600000.0
2008-12-02 08:48:00,74.845,74.845,74.825,74.83,16400000.0
2008-12-02 08:49:00,74.825,74.84,74.815,74.82,132400000.0
2008-12-02 08:50:00,74.825,74.83,74.82,74.825,72000000.0
2008-12-02 08:51:00,74.82,74.85,74.82,74.84,103600000.0
2008-12-02 08:52:00,74.845,74.855,74.84,74.855,37200000.0
2008-12-02 08:53:00,74.86,74.86,74.82,74.82,141399999.0
2008-12-02 08:54:00,74.82,74.83,74.82,74.82,639999998.0
2008-12-02 08:55:00,74.82,74.85,74.82,74.85,130199999.0
2008-12-02 08:56:00,74.85,74.875,74.85,74.87,18200000.0
2008-12-02 08:57:00,74.86,74.86,74.835,74.835,16800000.0
2008-12-02 08:58:00,74.835,74.855,74.83,74.83,134400000.0
2008-12-02 08:59:00,74.83,74.86,74.83,74.86,572799990.0
2008-12-02 09:00:00,74.855,74.875,74.815,74.815,226799999.0
2008-12-02 09:01:00,74.81,74.82,74.775,74.805,112000000.0
2008-12-02 09:02:00,74.805,74.805,74.78,74.795,65200000.0
2008-12-02 09:03:00,74.795,74.81,74.795,74.805,13200000.0
2008-12-02 09:04:00,74.81,74.84,74.81,74.82,34600000.0
2008-12-02 09:05:00,74.82,74.825,74.81,74.82,35200000.0
2008-12-02 09:06:00,74.82,74.835,74.805,74.82,16000000.0
2008-12-02 09:07:00,74.82,74.825,74.795,74.825,47200000.0
2008-12-02 09:08:00,74.815,74.865,74.815,74.83,68000000.0
2008-12-02 09:09:00,74.83,74.865,74.825,74.86,100800000.0
2008-12-02 09:10:00,74.86,74.895,74.86,74.87,41000000.0
2008-12-02 09:11:00,74.87,74.91,74.87,74.9,33200000.0
2008-12-02 09:12:00,74.9,74.905,74.885,74.895,29400000.0
2008-12-02 09:13:00,74.905,74.93,74.86,74.86,40600000.0
2008-12-02 09:14:00,74.86,74.885,74.86,74.87,50200000.0
2008-12-02 09:15:00,74.87,74.875,74.865,74.87,88000000.0
2008-12-02 09:16:00,74.875,74.875,74.86,74.865,383400000.0
2008-12-02 09:17:00,74.86,74.86,74.86,74.86,107000000.0
2008-12-02 09:18:00,74.86,74.89,74.86,74.88,88600000.0
2008-12-02 09:19:00,74.88,74.89,74.87,74.885,56200000.0
2008-12-02 09:20:00,74.885,74.885,74.86,74.87,106600000.0
2008-12-02 09:21:00,74.875,74.91,74.87,74.91,16800000.0
2008-12-02 09:22:00,74.92,74.92,74.91,74.92,7000000.0
2008-12-02 09:23:00,74.92,74.935,74.92,74.93,21000000.0
2008-12-02 09:24:00,74.94,74.94,74.93,74.935,9800000.0
2008-12-02 09:25:00,74.93,74.94,74.89,74.89,92600000.0
2008-12-02 09:26:00,74.89,74.92,74.88,74.91,59800000.0
2008-12-02 09:27:00,74.905,74.945,74.9,74.93,22600000.0
2008-12-02 09:28:00,74.935,74.99,74.93,74.955,53200000.0
2008-12-02 09:29:00,74.945,74.975,74.915,74.965,94400000.0
2008-12-02 09:30:00,74.95,74.985,74.925,74.975,104200000.0
2008-12-02 09:31:00,74.98,74.995,74.975,74.99,81800000.0
2008-12-02 09:32:00,75.0,75.05,74.995,74.995,151800000.0
2008-12-02 09:33:00,75.0,75.005,74.975,74.99,31800000.0
2008-12-02 09:34:00,74.98,75.005,74.97,74.975,60200000.0
2008-12-02 09:35:00,74.975,75.01,74.97,74.99,42000000.0
2008-12-02 09:36:00,75.0,75.01,74.96,74.965,49600000.0
2008-12-02 09:37:00,74.97,75.01,74.97,74.97,77800000.0
2008-12-02 09:38:00,74.975,75.0,74.965,74.985,72800000.0
2008-12-02 09:39:00,74.985,74.995,74.97,74.975,58800000.0
2008-12-02 09:40:00,74.98,74.985,74.97,74.97,21000000.0
2008-12-02 09:41:00,74.98,75.005,74.97,74.97,39200000.0
2008-12-02 09:42:00,74.975,75.015,74.975,74.99,50600000.0
2008-12-02 09:43:00,74.985,74.995,74.98,74.985,21000000.0
2008-12-02 09:44:00,74.99,75.025,74.99,75.005,67400000.0
2008-12-02 09:45:00,75.01,75.01,74.97,74.97,44200000.0
2008-12-02 09:46:00,74.98,74.98,74.925,74.925,50000000.0
2008-12-02 09:47:00,74.93,74.945,74.815,74.9,94000000.0
2008-12-02 09:48:00,74.905,74.91,74.87,74.88,50400000.0
2008-12-02 09:49:00,74.88,74.92,74.88,74.905,30800000.0
2008-12-02 09:50:00,74.895,74.915,74.85,74.86,66400000.0
2008-12-02 09:51:00,74.86,74.91,74.845,74.885,82600000.0
2008-12-02 09:52:00,74.88,74.88,74.745,74.775,124200000.0
2008-12-02 09:53:00,74.785,74.8,74.735,74.79,73600000.0
2008-12-02 09:54:00,74.79,74.795,74.755,74.795,33600000.0
2008-12-02 09:55:00,74.775,74.81,74.775,74.81,31600000.0
2008-12-02 09:56:00,74.81,74.835,74.795,74.82,50400000.0
2008-12-02 09:57:00,74.82,74.84,74.785,74.825,54600000.0
2008-12-02 09:58:00,74.825,74.895,74.805,74.81,110200000.0
2008-12-02 09:59:00,74.81,74.825,74.805,74.825,89800000.0
2008-12-02 10:00:00,74.83,74.985,74.815,74.98,111000000.0
2008-12-02 10:01:00,74.995,75.02,74.96,74.97,88200000.0
2008-12-02 10:02:00,74.98,75.045,74.98,75.04,72800000.0
2008-12-02 10:03:00,75.05,75.05,74.995,75.0,77000000.0
2008-12-02 10:04:00,74.995,75.005,74.935,74.96,72800000.0
2008-12-02 10:05:00,74.955,74.99,74.94,74.96,67200000.0
2008-12-02 10:06:00,74.955,74.955,74.92,74.92,63000000.0
2008-12-02 10:07:00,74.91,74.92,74.765,74.775,72800000.0
2008-12-02 10:08:00,74.77,74.77,74.75,74.75,47600000.0
2008-12-02 10:09:00,74.76,74.765,74.705,74.73,60200000.0
2008-12-02 10:10:00,74.72,74.72,74.605,74.62,248600000.0
2008-12-02 10:11:00,74.625,74.655,74.605,74.63,130200000.0
2008-12-02 10:12:00,74.63,74.64,74.61,74.61,43400000.0
2008-12-02 10:13:00,74.61,74.615,74.58,74.585,84200000.0
2008-12-02 10:14:00,74.58,74.58,74.505,74.505,102600000.0
2008-12-02 10:15:00,74.495,74.55,74.47,74.55,135400004.0
2008-12-02 10:16:00,74.55,74.59,74.54,74.565,64400000.0
2008-12-02 10:17:00,74.56,74.56,74.44,74.44,78000000.0
2008-12-02 10:18:00,74.43,74.455,74.4,74.455,91000000.0
2008-12-02 10:19:00,74.435,74.48,74.43,74.48,65800000.0
2008-12-02 10:20:00,74.47,74.525,74.455,74.52,77000000.0
2008-12-02 10:21:00,74.525,74.565,74.48,74.485,71000000.0
2008-12-02 10:22:00,74.48,74.48,74.425,74.43,123000000.0
2008-12-02 10:23:00,74.435,74.465,74.425,74.465,48400000.0
2008-12-02 10:24:00,74.465,74.49,74.39,74.39,51700000.0
2008-12-02 10:25:00,74.4,74.405,74.38,74.39,22400000.0
2008-12-02 10:26:00,74.385,74.41,74.315,74.385,149400000.0
2008-12-02 10:27:00,74.38,74.39,74.285,74.3,89600000.0
2008-12-02 10:28:00,74.3,74.33,74.27,74.27,81800000.0
2008-12-02 10:29:00,74.265,74.32,74.215,74.3,92400000.0
2008-12-02 10:30:00,74.305,74.37,74.275,74.335,190400000.0
2008-12-02 10:31:00,74.34,74.38,74.34,74.345,78000000.0
2008-12-02 10:32:00,74.34,74.36,74.32,74.36,249800000.0
2008-12-02 10:33:00,74.38,74.445,74.38,74.44,29400000.0
2008-12-02 10:34:00,74.43,74.48,74.43,74.48,75600000.0
2008-12-02 10:35:00,74.475,74.48,74.41,74.435,118000000.0
2008-12-02 10:36:00,74.43,74.44,74.415,74.42,33600000.0
2008-12-02 10:37:00,74.415,74.415,74.385,74.415,40200000.0
2008-12-02 10:38:00,74.42,74.42,74.365,74.395,77600000.0
2008-12-02 10:39:00,74.385,74.455,74.385,74.405,70000000.0
2008-12-02 10:40:00,74.4,74.45,74.4,74.425,65800000.0
2008-12-02 10:41:00,74.42,74.43,74.4,74.42,53200000.0
2008-12-02 10:42:00,74.42,74.435,74.405,74.41,46200000.0
2008-12-02 10:43:00,74.42,74.455,74.41,74.415,40600000.0
2008-12-02 10:44:00,74.415,74.44,74.405,74.44,81200000.0
2008-12-02 10:45:00,74.435,74.455,74.415,74.415,63000000.0
2008-12-02 10:46:00,74.42,74.435,74.39,74.39,54600000.0
2008-12-02 10:47:00,74.38,74.4,74.35,74.355,79800000.0
2008-12-02 10:48:00,74.35,74.375,74.345,74.36,50400000.0
2008-12-02 10:49:00,74.365,74.405,74.365,74.39,49000000.0
2008-12-02 10:50:00,74.395,74.4,74.365,74.38,43400000.0
2008-12-02 10:51:00,74.385,74.4,74.355,74.355,42000000.0
2008-12-02 10:52:00,74.355,74.38,74.35,74.37,49600000.0
2008-12-02 10:53:00,74.375,74.39,74.335,74.39,72600000.0
2008-12-02 10:54:00,74.395,74.425,74.365,74.365,57400000.0
2008-12-02 10:55:00,74.38,74.395,74.365,74.365,49000000.0
2008-12-02 10:56:00,74.36,74.37,74.34,74.345,32200000.0
2008-12-02 10:57:00,74.35,74.375,74.345,74.355,15400000.0
2008-12-02 10:58:00,74.355,74.395,74.33,74.395,51800000.0
2008-12-02 10:59:00,74.39,74.4,74.34,74.345,42000000.0
2008-12-02 11:00:00,74.335,74.38,74.335,74.36,35000000.0
2008-12-02 11:01:00,74.36,74.38,74.34,74.36,36400000.0
2008-12-02 11:02:00,74.35,74.42,74.35,74.39,68600000.0
2008-12-02 11:03:00,74.385,74.385,74.345,74.355,31000000.0
2008-12-02 11:04:00,74.355,74.36,74.33,74.34,44800000.0
2008-12-02 11:05:00,74.335,74.475,74.335,74.46,99200000.0
2008-12-02 11:06:00,74.465,74.5,74.445,74.485,61200000.0
2008-12-02 11:07:00,74.49,74.545,74.47,74.535,64600000.0
2008-12-02 11:08:00,74.535,74.535,74.485,74.495,58400000.0
2008-12-02 11:09:00,74.49,74.535,74.46,74.52,71400000.0
2008-12-02 11:10:00,74.515,74.575,74.515,74.535,88200000.0
2008-12-02 11:11:00,74.53,74.55,74.505,74.54,86800000.0
2008-12-02 11:12:00,74.545,74.56,74.495,74.515,67000000.0
2008-12-02 11:13:00,74.525,74.53,74.47,74.485,72800000.0
2008-12-02 11:14:00,74.48,74.51,74.47,74.48,64400000.0
2008-12-02 11:15:00,74.485,74.57,74.485,74.555,85400000.0
2008-12-02 11:16:00,74.55,74.58,74.535,74.535,68000000.0
2008-12-02 11:17:00,74.54,74.54,74.52,74.54,100400000.0
2008-12-02 11:18:00,74.54,74.55,74.525,74.535,36400000.0
2008-12-02 11:19:00,74.54,74.545,74.52,74.52,167600000.0
2008-12-02 11:20:00,74.52,74.61,74.52,74.61,122600000.0
2008-12-02 11:21:00,74.63,74.7,74.63,74.685,58800000.0
2008-12-02 11:22:00,74.68,74.695,74.625,74.625,70600000.0
2008-12-02 11:23:00,74.63,74.66,74.625,74.65,32200000.0
2008-12-02 11:24:00,74.645,74.66,74.62,74.635,35000000.0
2008-12-02 11:25:00,74.635,74.72,74.635,74.72,53200000.0
2008-12-02 11:26:00,74.71,74.715,74.685,74.69,82600000.0
2008-12-02 11:27:00,74.685,74.735,74.685,74.735,57400000.0
2008-12-02 11:28:00,74.74,74.75,74.7,74.7,71400000.0
2008-12-02 11:29:00,74.69,74.7,74.67,74.695,46200000.0
2008-12-02 11:30:00,74.69,74.715,74.675,74.7,44800000.0
2008-12-02 11:31:00,74.7,74.705,74.665,74.685,67200000.0
2008-12-02 11:32:00,74.705,74.705,74.64,74.645,44800000.0
2008-12-02 11:33:00,74.65,74.66,74.635,74.635,28000000.0
2008-12-02 11:34:00,74.635,74.635,74.595,74.61,36400000.0
2008-12-02 11:35:00,74.605,74.62,74.51,74.51,43200000.0
2008-12-02 11:36:00,74.515,74.55,74.495,74.5,71400000.0
2008-12-02 11:37:00,74.5,74.53,74.5,74.5,116200000.0
2008-12-02 11:38:00,74.505,74.555,74.5,74.51,54600000.0
2008-12-02 11:39:00,74.515,74.515,74.43,74.465,75600000.0
2008-12-02 11:40:00,74.47,74.495,74.455,74.47,67200000.0
2008-12-02 11:41:00,74.475,74.49,74.47,74.475,26200000.0
2008-12-02 11:42:00,74.47,74.545,74.47,74.54,65400000.0
2008-12-02 11:43:00,74.555,74.58,74.54,74.545,44800000.0
2008-12-02 11:44:00,74.555,74.57,74.55,74.555,46200000.0
2008-12-02 11:45:00,74.555,74.57,74.485,74.505,60000000.0
2008-12-02 11:46:00,74.5,74.51,74.47,74.47,68800000.0
2008-12-02 11:47:00,74.47,74.51,74.47,74.495,99000000.0
2008-12-02 11:48:00,74.495,74.53,74.47,74.47,76800000.0
2008-12-02 11:49:00,74.47,74.485,74.465,74.485,25200000.0
2008-12-02 11:50:00,74.485,74.51,74.485,74.51,29400000.0
2008-12-02 11:51:00,74.505,74.51,74.465,74.51,29400000.0
2008-12-02 11:52:00,74.515,74.52,74.455,74.465,47600000.0
2008-12-02 11:53:00,74.46,74.53,74.46,74.495,84600000.0
2008-12-02 11:54:00,74.5,74.575,74.495,74.575,83800000.0
2008-12-02 11:55:00,74.575,74.6,74.57,74.59,32200000.0
2008-12-02 11:56:00,74.595,74.645,74.59,74.6,62200000.0
2008-12-02 11:57:00,74.6,74.63,74.595,74.625,67200000.0
2008-12-02 11:58:00,74.63,74.645,74.6,74.605,42000000.0
2008-12-02 11:59:00,74.605,74.685,74.605,74.68,67200000.0
2008-12-02 12:00:00,74.675,74.675,74.625,74.635,46200000.0
2008-12-02 12:01:00,74.655,74.7,74.655,74.7,28000000.0
2008-12-02 12:02:00,74.695,74.7,74.69,74.695,15400000.0
2008-12-02 12:03:00,74.685,74.7,74.675,74.675,30800000.0
2008-12-02 12:04:00,74.67,74.775,74.65,74.775,89600000.0
2008-12-02 12:05:00,74.785,74.82,74.78,74.8,77600000.0
2008-12-02 12:06:00,74.79,74.79,74.715,74.79,106600000.0
2008-12-02 12:07:00,74.79,74.84,74.745,74.775,117200000.0
2008-12-02 12:08:00,74.775,74.785,74.705,74.705,46800000.0
2008-12-02 12:09:00,74.71,74.73,74.705,74.72,45400000.0
2008-12-02 12:10:00,74.72,74.735,74.675,74.675,58800000.0
2008-12-02 12:11:00,74.685,74.69,74.675,74.68,15400000.0
2008-12-02 12:12:00,74.67,74.705,74.655,74.7,50400000.0
2008-12-02 12:13:00,74.69,74.715,74.665,74.715,64200000.0
2008-12-02 12:14:00,74.72,74.775,74.62,74.625,123400000.0
2008-12-02 12:15:00,74.64,74.755,74.62,74.755,116000000.0
2008-12-02 12:16:00,74.76,74.775,74.66,74.66,122200000.0
2008-12-02 12:17:00,74.66,74.74,74.66,74.695,54600000.0
2008-12-02 12:18:00,74.69,74.72,74.59,74.72,130600000.0
2008-12-02 12:19:00,74.665,74.76,74.645,74.76,59800000.0
2008-12-02 12:20:00,74.77,74.815,74.76,74.775,61600000.0
2008-12-02 12:21:00,74.79,74.805,74.775,74.79,37800000.0
2008-12-02 12:22:00,74.795,74.815,74.745,74.76,54600000.0
2008-12-02 12:23:00,74.77,74.825,74.765,74.785,42000000.0
2008-12-02 12:24:00,74.785,74.79,74.765,74.77,61600000.0
2008-12-02 12:25:00,74.775,74.775,74.745,74.76,60200000.0
2008-12-02 12:26:00,74.765,74.815,74.76,74.775,60200000.0
2008-12-02 12:27:00,74.78,74.83,74.78,74.83,60200000.0
2008-12-02 12:28:00,74.83,74.895,74.82,74.89,75400000.0
2008-12-02 12:29:00,74.89,74.905,74.85,74.855,49000000.0
2008-12-02 12:30:00,74.86,74.875,74.835,74.875,47600000.0
2008-12-02 12:31:00,74.87,74.88,74.855,74.865,42200000.0
2008-12-02 12:32:00,74.87,74.87,74.84,74.845,37800000.0
2008-12-02 12:33:00,74.845,74.855,74.82,74.825,68600000.0
2008-12-02 12:34:00,74.83,74.87,74.82,74.855,77000000.0
2008-12-02 12:35:00,74.86,74.865,74.82,74.82,35600000.0
2008-12-02 12:36:00,74.825,74.87,74.82,74.835,80000000.0
2008-12-02 12:37:00,74.83,74.855,74.82,74.835,88000000.0
2008-12-02 12:38:00,74.83,74.84,74.83,74.835,57600000.0
2008-12-02 12:39:00,74.84,74.875,74.83,74.86,51400000.0
2008-12-02 12:40:00,74.86,74.875,74.85,74.86,51800000.0
2008-12-02 12:41:00,74.855,74.91,74.855,74.88,82200000.0
2008-12-02 12:42:00,74.895,74.91,74.85,74.895,81800000.0
2008-12-02 12:43:00,74.9,74.905,74.875,74.9,23800000.0
2008-12-02 12:44:00,74.905,74.915,74.885,74.89,60800000.0
2008-12-02 12:45:00,74.89,74.915,74.885,74.915,39200000.0
2008-12-02 12:46:00,74.925,74.93,74.905,74.905,51800000.0
2008-12-02 12:47:00,74.915,74.915,74.875,74.89,35600000.0
2008-12-02 12:48:00,74.885,74.885,74.805,74.815,61600000.0
2008-12-02 12:49:00,74.81,74.84,74.795,74.835,25200000.0
2008-12-02 12:50:00,74.83,74.845,74.805,74.845,64400000.0
2008-12-02 12:51:00,74.84,74.84,74.775,74.815,38000000.0
2008-12-02 12:52:00,74.82,74.825,74.81,74.815,28000000.0
2008-12-02 12:53:00,74.82,74.82,74.77,74.805,54000000.0
2008-12-02 12:54:00,74.79,74.815,74.785,74.805,55200000.0
2008-12-02 12:55:00,74.82,74.82,74.78,74.82,37800000.0
2008-12-02 12:56:00,74.825,74.83,74.775,74.79,37800000.0
2008-12-02 12:57:00,74.785,74.79,74.745,74.75,56000000.0
2008-12-02 12:58:00,74.755,74.755,74.695,74.735,37200000.0
2008-12-02 12:59:00,74.745,74.745,74.67,74.69,264400000.0
2008-12-02 13:00:00,74.69,74.7,74.62,74.635,210400000.0
2008-12-02 13:01:00,74.635,74.64,74.585,74.585,166400000.0
2008-12-02 13:02:00,74.59,74.615,74.59,74.595,53200000.0
2008-12-02 13:03:00,74.59,74.595,74.535,74.54,323400000.0
2008-12-02 13:04:00,74.54,74.575,74.525,74.545,97000000.0
2008-12-02 13:05:00,74.55,74.685,74.55,74.625,85600000.0
2008-12-02 13:06:00,74.62,74.63,74.615,74.625,26400000.0
2008-12-02 13:07:00,74.625,74.67,74.62,74.655,51200000.0
2008-12-02 13:08:00,74.655,74.67,74.605,74.62,98400000.0
2008-12-02 13:09:00,74.63,74.65,74.62,74.65,99400000.0
2008-12-02 13:10:00,74.65,74.8,74.65,74.78,115600000.0
2008-12-02 13:11:00,74.785,74.79,74.765,74.775,25200000.0
2008-12-02 13:12:00,74.77,74.775,74.73,74.73,39200000.0
2008-12-02 13:13:00,74.725,74.725,74.685,74.69,29400000.0
2008-12-02 13:14:00,74.685,74.725,74.685,74.7,32200000.0
2008-12-02 13:15:00,74.695,74.705,74.65,74.675,76200000.0
2008-12-02 13:16:00,74.675,74.7,74.665,74.7,25200000.0
2008-12-02 13:17:00,74.695,74.725,74.695,74.72,40600000.0
2008-12-02 13:18:00,74.72,74.75,74.7,74.735,74000000.0
2008-12-02 13:19:00,74.74,74.745,74.68,74.68,36400000.0
2008-12-02 13:20:00,74.68,74.73,74.68,74.725,43400000.0
2008-12-02 13:21:00,74.73,74.74,74.725,74.73,9800000.0
2008-12-02 13:22:00,74.735,74.76,74.73,74.755,28000000.0
2008-12-02 13:23:00,74.765,74.785,74.765,74.77,33800000.0
2008-12-02 13:24:00,74.79,74.805,74.765,74.78,42800000.0
2008-12-02 13:25:00,74.785,74.815,74.785,74.785,49000000.0
2008-12-02 13:26:00,74.785,74.8,74.74,74.745,28200000.0
2008-12-02 13:27:00,74.74,74.74,74.665,74.68,40600000.0
2008-12-02 13:28:00,74.68,74.715,74.675,74.7,51000000.0
2008-12-02 13:29:00,74.7,74.705,74.68,74.69,34400000.0
2008-12-02 13:30:00,74.69,74.7,74.675,74.695,57200000.0
2008-12-02 13:31:00,74.7,74.725,74.67,74.72,106800000.0
2008-12-02 13:32:00,74.715,74.74,74.685,74.725,46200000.0
2008-12-02 13:33:00,74.72,74.725,74.68,74.685,39200000.0
2008-12-02 13:34:00,74.695,74.695,74.665,74.685,44800000.0
2008-12-02 13:35:00,74.675,74.74,74.67,74.74,35200000.0
2008-12-02 13:36:00,74.745,74.775,74.7,74.77,48200000.0
2008-12-02 13:37:00,74.77,74.78,74.735,74.77,28000000.0
2008-12-02 13:38:00,74.775,74.8,74.765,74.795,55400000.0
2008-12-02 13:39:00,74.79,74.815,74.77,74.815,55800000.0
2008-12-02 13:40:00,74.805,74.82,74.805,74.805,31400000.0
2008-12-02 13:41:00,74.81,74.83,74.785,74.82,44800000.0
2008-12-02 13:42:00,74.815,74.825,74.77,74.795,61600000.0
2008-12-02 13:43:00,74.795,74.81,74.78,74.78,46200000.0
2008-12-02 13:44:00,74.785,74.85,74.785,74.835,29400000.0
2008-12-02 13:45:00,74.835,74.85,74.815,74.825,26600000.0
2008-12-02 13:46:00,74.82,74.83,74.82,74.83,9800000.0
2008-12-02 13:47:00,74.835,74.905,74.81,74.905,72600000.0
2008-12-02 13:48:00,74.905,74.94,74.855,74.88,78400000.0
2008-12-02 13:49:00,74.875,74.9,74.855,74.88,50000000.0
2008-12-02 13:50:00,74.88,74.915,74.87,74.88,63200000.0
2008-12-02 13:51:00,74.885,74.915,74.815,74.825,107200000.0
2008-12-02 13:52:00,74.82,74.875,74.8,74.825,172600000.0
2008-12-02 13:53:00,74.825,74.84,74.82,74.835,270000000.0
2008-12-02 13:54:00,74.83,74.87,74.825,74.855,36400000.0
2008-12-02 13:55:00,74.855,74.86,74.8,74.81,77000000.0
2008-12-02 13:56:00,74.81,74.825,74.79,74.82,56600000.0
2008-12-02 13:57:00,74.82,74.82,74.79,74.81,39200000.0
2008-12-02 13:58:00,74.81,74.81,74.695,74.725,44200000.0
2008-12-02 13:59:00,74.715,74.74,74.71,74.735,26600000.0
2008-12-02 14:00:00,74.74,74.865,74.74,74.865,38800000.0
2008-12-02 14:01:00,74.865,74.88,74.815,74.84,60000000.0
2008-12-02 14:02:00,74.855,74.855,74.81,74.81,31400000.0
2008-12-02 14:03:00,74.805,74.83,74.805,74.81,25200000.0
2008-12-02 14:04:00,74.805,74.825,74.8,74.82,16800000.0
2008-12-02 14:05:00,74.825,74.835,74.82,74.83,16800000.0
2008-12-02 14:06:00,74.835,74.855,74.835,74.855,15400000.0
2008-12-02 14:07:00,74.855,74.875,74.855,74.865,21000000.0
2008-12-02 14:08:00,74.855,74.87,74.855,74.865,25200000.0
2008-12-02 14:09:00,74.865,74.875,74.83,74.83,19400000.0
2008-12-02 14:10:00,74.83,74.84,74.83,74.83,41600000.0
2008-12-02 14:11:00,74.835,74.855,74.83,74.855,29400000.0
2008-12-02 14:12:00,74.86,74.865,74.83,74.83,27200000.0
2008-12-02 14:13:00,74.83,74.935,74.83,74.915,52800000.0
2008-12-02 14:14:00,74.93,75.005,74.88,75.0,87000000.0
2008-12-02 14:15:00,75.0,75.015,74.97,74.97,46200000.0
2008-12-02 14:16:00,74.975,74.995,74.97,74.975,25200000.0
2008-12-02 14:17:00,74.975,74.975,74.8,74.815,179000000.0
2008-12-02 14:18:00,74.82,74.935,74.82,74.905,223400000.0
2008-12-02 14:19:00,74.905,74.95,74.905,74.94,171000000.0
2008-12-02 14:20:00,74.935,74.985,74.895,74.985,67000000.0
2008-12-02 14:21:00,74.985,75.035,74.965,75.03,108200000.0
2008-12-02 14:22:00,75.035,75.15,74.975,75.04,230200000.0
2008-12-02 14:23:00,75.05,75.1,75.025,75.025,103600000.0
2008-12-02 14:24:00,75.025,75.03,74.945,74.95,54600000.0
2008-12-02 14:25:00,74.95,74.95,74.85,74.92,108000000.0
2008-12-02 14:26:00,74.915,74.98,74.88,74.96,83600000.0
2008-12-02 14:27:00,74.955,74.975,74.925,74.965,67200000.0
2008-12-02 14:28:00,74.96,74.96,74.845,74.91,71400000.0
2008-12-02 14:29:00,74.915,74.96,74.87,74.96,126600000.0
2008-12-02 14:30:00,74.955,74.975,74.9,74.94,63200000.0
2008-12-02 14:31:00,74.935,74.94,74.815,74.87,151000000.0
2008-12-02 14:32:00,74.88,74.945,74.86,74.935,97400000.0
2008-12-02 14:33:00,74.95,74.955,74.86,74.87,81000000.0
2008-12-02 14:34:00,74.875,74.89,74.815,74.82,48600000.0
2008-12-02 14:35:00,74.82,74.855,74.815,74.845,100400000.0
2008-12-02 14:36:00,74.845,74.845,74.815,74.815,23800000.0
2008-12-02 14:37:00,74.815,74.82,74.76,74.8,64400000.0
2008-12-02 14:38:00,74.77,74.805,74.755,74.785,65800000.0
2008-12-02 14:39:00,74.8,74.805,74.75,74.755,33600000.0
2008-12-02 14:40:00,74.75,74.8,74.72,74.765,98000000.0
2008-12-02 14:41:00,74.785,74.865,74.74,74.865,146000000.0
2008-12-02 14:42:00,74.865,74.885,74.83,74.835,59600000.0
2008-12-02 14:43:00,74.84,74.875,74.835,74.855,57800000.0
2008-12-02 14:44:00,74.855,74.87,74.83,74.83,429000000.0
2008-12-02 14:45:00,74.83,74.865,74.805,74.82,193400000.0
2008-12-02 14:46:00,74.83,74.85,74.825,74.84,36600000.0
2008-12-02 14:47:00,74.84,74.885,74.84,74.87,28800000.0
2008-12-02 14:48:00,74.87,74.895,74.87,74.885,25200000.0
2008-12-02 14:49:00,74.88,74.885,74.865,74.875,33600000.0
2008-12-02 14:50:00,74.87,74.9,74.87,74.895,37800000.0
2008-12-02 14:51:00,74.89,74.92,74.875,74.895,54600000.0
2008-12-02 14:52:00,74.9,74.9,74.88,74.895,26600000.0
2008-12-02 14:53:00,74.885,74.935,74.88,74.93,89800000.0
2008-12-02 14:54:00,74.94,75.02,74.935,75.02,67400000.0
2008-12-02 14:55:00,75.015,75.045,75.0,75.015,49000000.0
2008-12-02 14:56:00,75.02,75.02,74.945,74.995,56200000.0
2008-12-02 14:57:00,74.99,75.015,74.985,75.0,54600000.0
2008-12-02 14:58:00,74.995,74.995,74.94,74.945,115400000.0
2008-12-02 14:59:00,74.94,75.01,74.94,75.01,95200000.0
2008-12-02 15:00:00,75.0,75.01,74.94,74.96,78400000.0
2008-12-02 15:01:00,74.965,74.99,74.96,74.98,47600000.0
2008-12-02 15:02:00,74.975,74.99,74.895,74.96,105800000.0
2008-12-02 15:03:00,74.96,74.965,74.935,74.94,37800000.0
2008-12-02 15:04:00,74.935,74.98,74.935,74.965,44800000.0
2008-12-02 15:05:00,74.965,74.965,74.915,74.935,76600000.0
2008-12-02 15:06:00,74.93,75.015,74.93,75.015,48600000.0
2008-12-02 15:07:00,75.02,75.02,75.0,75.005,30800000.0
2008-12-02 15:08:00,75.025,75.065,75.025,75.04,73000000.0
2008-12-02 15:09:00,75.035,75.18,75.035,75.15,169400000.0
2008-12-02 15:10:00,75.15,75.165,75.1,75.11,82200000.0
2008-12-02 15:11:00,75.115,75.23,75.115,75.22,117200000.0
2008-12-02 15:12:00,75.215,75.26,75.175,75.26,171400000.0
2008-12-02 15:13:00,75.26,75.365,75.225,75.27,113600000.0
2008-12-02 15:14:00,75.28,75.305,75.22,75.265,116000000.0
2008-12-02 15:15:00,75.25,75.285,75.225,75.285,73600000.0
2008-12-02 15:16:00,75.28,75.305,75.25,75.3,87600000.0
2008-12-02 15:17:00,75.32,75.32,75.275,75.295,46200000.0
2008-12-02 15:18:00,75.295,75.36,75.295,75.35,33000000.0
2008-12-02 15:19:00,75.375,75.405,75.355,75.365,54200000.0
2008-12-02 15:20:00,75.36,75.39,75.205,75.215,140400000.0
2008-12-02 15:21:00,75.21,75.22,75.15,75.2,127600000.0
2008-12-02 15:22:00,75.2,75.255,75.185,75.255,113000000.0
2008-12-02 15:23:00,75.255,75.265,75.165,75.215,105400000.0
2008-12-02 15:24:00,75.21,75.245,75.145,75.245,109200000.0
2008-12-02 15:25:00,75.24,75.24,75.195,75.22,63000000.0
2008-12-02 15:26:00,75.215,75.24,75.18,75.24,78000000.0
2008-12-02 15:27:00,75.24,75.285,75.22,75.27,84200000.0
2008-12-02 15:28:00,75.265,75.305,75.24,75.285,93600000.0
2008-12-02 15:29:00,75.285,75.3,75.26,75.29,139600000.0
2008-12-02 15:30:00,75.3,75.35,75.27,75.305,103400000.0
2008-12-02 15:31:00,75.3,75.32,75.295,75.3,64000000.0
2008-12-02 15:32:00,75.3,75.32,75.295,75.305,68600000.0
2008-12-02 15:33:00,75.31,75.33,75.305,75.32,149400000.0
2008-12-02 15:34:00,75.325,75.325,75.285,75.3,123000000.0
2008-12-02 15:35:00,75.305,75.415,75.295,75.415,113800000.0
2008-12-02 15:36:00,75.42,75.45,75.385,75.445,74200000.0
2008-12-02 15:37:00,75.435,75.45,75.36,75.36,84800000.0
2008-12-02 15:38:00,75.355,75.4,75.355,75.385,64800000.0
2008-12-02 15:39:00,75.375,75.4,75.325,75.355,85600000.0
2008-12-02 15:40:00,75.35,75.37,75.335,75.36,43600000.0
2008-12-02 15:41:00,75.36,75.38,75.33,75.335,54000000.0
2008-12-02 15:42:00,75.33,75.44,75.32,75.44,66000000.0
2008-12-02 15:43:00,75.445,75.455,75.385,75.42,97000000.0
2008-12-02 15:44:00,75.43,75.445,75.405,75.44,70200000.0
2008-12-02 15:45:00,75.45,75.475,75.44,75.45,55200000.0
2008-12-02 15:46:00,75.455,75.475,75.44,75.455,54000000.0
2008-12-02 15:47:00,75.45,75.485,75.445,75.48,69600000.0
2008-12-02 15:48:00,75.48,75.48,75.41,75.44,73000000.0
2008-12-02 15:49:00,75.445,75.47,75.395,75.43,68000000.0
2008-12-02 15:50:00,75.425,75.44,75.37,75.38,65400000.0
2008-12-02 15:51:00,75.38,75.415,75.37,75.415,58400000.0
2008-12-02 15:52:00,75.435,75.45,75.42,75.43,40800000.0
2008-12-02 15:53:00,75.425,75.43,75.375,75.375,38400000.0
2008-12-02 15:54:00,75.37,75.39,75.355,75.355,49600000.0
2008-12-02 15:55:00,75.355,75.355,75.26,75.27,112600000.0
2008-12-02 15:56:00,75.28,75.28,75.21,75.21,48000000.0
2008-12-02 15:57:00,75.225,75.26,75.225,75.24,48200000.0
2008-12-02 15:58:00,75.245,75.245,75.155,75.175,91200000.0
2008-12-02 15:59:00,75.175,75.19,75.12,75.16,58200000.0
2008-12-02 16:00:00,75.175,75.215,75.15,75.215,57600000.0
2008-12-02 16:01:00,75.225,75.25,75.21,75.23,78800000.0
2008-12-02 16:02:00,75.24,75.265,75.22,75.235,38400000.0
2008-12-02 16:03:00,75.235,75.235,75.15,75.15,50400000.0
2008-12-02 16:04:00,75.15,75.18,75.03,75.055,80800000.0
2008-12-02 16:05:00,75.06,75.09,75.05,75.09,40800000.0
2008-12-02 16:06:00,75.095,75.125,75.085,75.105,73600000.0
2008-12-02 16:07:00,75.105,75.115,75.085,75.095,39600000.0
2008-12-02 16:08:00,75.09,75.09,75.005,75.035,91400000.0
2008-12-02 16:09:00,75.03,75.04,74.97,75.025,60000000.0
2008-12-02 16:10:00,75.025,75.025,74.875,74.92,47400000.0
2008-12-02 16:11:00,74.915,74.915,74.87,74.9,77400000.0
2008-12-02 16:12:00,74.9,74.93,74.89,74.9,69600000.0
2008-12-02 16:13:00,74.89,74.955,74.89,74.93,112600000.0
2008-12-02 16:14:00,74.93,74.975,74.93,74.97,89400000.0
2008-12-02 16:15:00,74.975,75.025,74.945,75.005,68800000.0
2008-12-02 16:16:00,75.0,75.205,75.0,75.2,104700000.0
2008-12-02 16:17:00,75.195,75.37,75.165,75.345,72000000.0
2008-12-02 16:18:00,75.365,75.425,75.33,75.425,57600000.0
2008-12-02 16:19:00,75.44,75.445,75.33,75.345,60800000.0
2008-12-02 16:20:00,75.345,75.365,75.255,75.285,106800000.0
2008-12-02 16:21:00,75.29,75.305,75.19,75.23,191000000.0
2008-12-02 16:22:00,75.215,75.23,75.16,75.205,87800000.0
2008-12-02 16:23:00,75.22,75.24,75.135,75.145,96800000.0
2008-12-02 16:24:00,75.14,75.175,75.125,75.125,38400000.0
2008-12-02 16:25:00,75.13,75.165,75.09,75.11,49200000.0
2008-12-02 16:26:00,75.115,75.19,75.115,75.185,30000000.0
2008-12-02 16:27:00,75.18,75.185,75.13,75.135,36000000.0
2008-12-02 16:28:00,75.135,75.14,75.055,75.085,58600000.0
2008-12-02 16:29:00,75.09,75.125,75.07,75.12,28000000.0
2008-12-02 16:30:00,75.125,75.125,75.085,75.085,66000000.0
2008-12-02 16:31:00,75.095,75.14,75.0,75.005,92000000.0
2008-12-02 16:32:00,75.02,75.04,74.98,75.03,73200000.0
2008-12-02 16:33:00,75.025,75.075,75.0,75.06,135400000.0
2008-12-02 16:34:00,75.06,75.095,75.01,75.01,113800000.0
2008-12-02 16:35:00,75.005,75.125,75.005,75.115,106200000.0
2008-12-02 16:36:00,75.12,75.14,75.08,75.135,79200000.0
2008-12-02 16:37:00,75.145,75.28,75.135,75.27,87400000.0
2008-12-02 16:38:00,75.275,75.335,75.26,75.3,75600000.0
2008-12-02 16:39:00,75.295,75.355,75.285,75.29,117800000.0
2008-12-02 16:40:00,75.3,75.3,75.22,75.23,242000004.0
2008-12-02 16:41:00,75.225,75.225,75.095,75.105,119600000.0
2008-12-02 16:42:00,75.11,75.12,75.05,75.075,79800000.0
2008-12-02 16:43:00,75.07,75.13,75.07,75.095,68400000.0
2008-12-02 16:44:00,75.1,75.13,75.07,75.085,73600000.0
2008-12-02 16:45:00,75.085,75.095,75.035,75.035,64800000.0
2008-12-02 16:46:00,75.03,75.035,74.93,74.93,93200000.0
2008-12-02 16:47:00,74.925,74.94,74.86,74.91,91600000.0
2008-12-02 16:48:00,74.91,74.96,74.905,74.925,94800000.0
2008-12-02 16:49:00,74.93,74.93,74.86,74.895,67200000.0
2008-12-02 16:50:00,74.89,74.94,74.86,74.92,105800000.0
2008-12-02 16:51:00,74.925,74.99,74.925,74.985,78800000.0
2008-12-02 16:52:00,74.98,75.095,74.98,75.085,107800000.0
2008-12-02 16:53:00,75.09,75.1,74.94,75.005,98000000.0
2008-12-02 16:54:00,75.01,75.01,74.88,74.89,91000000.0
2008-12-02 16:55:00,74.88,74.985,74.87,74.91,172400000.0
2008-12-02 16:56:00,74.9,75.0,74.88,74.88,176600000.0
2008-12-02 16:57:00,74.89,74.905,74.865,74.905,55200000.0
2008-12-02 16:58:00,74.9,74.92,74.865,74.87,69000000.0
2008-12-02 16:59:00,74.855,74.9,74.85,74.9,99600000.0
2008-12-02 17:00:00,74.895,74.98,74.88,74.97,109800000.0
2008-12-02 17:01:00,74.965,74.965,74.89,74.925,87600000.0
2008-12-02 17:02:00,74.92,74.94,74.89,74.94,76800000.0
2008-12-02 17:03:00,74.935,74.965,74.91,74.945,131200000.0
2008-12-02 17:04:00,74.95,75.12,74.945,75.11,119600000.0
2008-12-02 17:05:00,75.105,75.16,75.065,75.13,96200000.0
2008-12-02 17:06:00,75.125,75.17,75.065,75.065,84600000.0
2008-12-02 17:07:00,75.065,75.115,75.05,75.05,78000000.0
2008-12-02 17:08:00,75.015,75.145,75.015,75.14,157200000.0
2008-12-02 17:09:00,75.14,75.23,75.135,75.205,87600000.0
2008-12-02 17:10:00,75.2,75.325,75.13,75.265,158000000.0
2008-12-02 17:11:00,75.27,75.285,75.19,75.21,136400000.0
2008-12-02 17:12:00,75.21,75.22,75.12,75.19,129000000.0
2008-12-02 17:13:00,75.175,75.285,75.135,75.285,124400000.0
2008-12-02 17:14:00,75.285,75.295,75.21,75.225,127999999.0
2008-12-02 17:15:00,75.22,75.28,75.19,75.21,99000000.0
2008-12-02 17:16:00,75.21,75.25,75.2,75.22,126000000.0
2008-12-02 17:17:00,75.22,75.275,75.22,75.265,79200000.0
2008-12-02 17:18:00,75.26,75.26,75.14,75.15,433200007.0
2008-12-02 17:19:00,75.145,75.18,75.03,75.125,107200000.0
2008-12-02 17:20:00,75.13,75.13,75.025,75.025,90000000.0
2008-12-02 17:21:00,75.04,75.13,75.04,75.08,114000000.0
2008-12-02 17:22:00,75.07,75.08,74.93,74.985,86400000.0
2008-12-02 17:23:00,74.98,75.09,74.965,75.065,83200000.0
2008-12-02 17:24:00,75.07,75.11,75.05,75.11,105400000.0
2008-12-02 17:25:00,75.115,75.145,75.095,75.13,75200000.0
2008-12-02 17:26:00,75.13,75.155,75.085,75.115,109800000.0
2008-12-02 17:27:00,75.12,75.15,75.075,75.085,78000000.0
2008-12-02 17:28:00,75.09,75.17,75.085,75.145,94000000.0
2008-12-02 17:29:00,75.155,75.16,75.05,75.05,94000000.0
2008-12-02 17:30:00,75.06,75.195,75.06,75.14,109000000.0
2008-12-02 17:31:00,75.14,75.195,75.14,75.195,115200000.0
2008-12-02 17:32:00,75.2,75.225,75.18,75.225,62400000.0
2008-12-02 17:33:00,75.245,75.265,75.21,75.225,68400000.0
2008-12-02 17:34:00,75.235,75.235,75.17,75.18,83200000.0
2008-12-02 17:35:00,75.185,75.19,75.145,75.17,58800000.0
2008-12-02 17:36:00,75.16,75.2,75.125,75.17,81600000.0
2008-12-02 17:37:00,75.175,75.19,75.145,75.175,91200000.0
2008-12-02 17:38:00,75.185,75.215,75.165,75.185,98000000.0
2008-12-02 17:39:00,75.18,75.245,75.18,75.195,66400000.0
2008-12-02 17:40:00,75.19,75.245,75.17,75.18,88000000.0
2008-12-02 17:41:00,75.18,75.27,75.18,75.26,109600000.0
2008-12-02 17:42:00,75.26,75.305,75.25,75.27,86400000.0
2008-12-02 17:43:00,75.265,75.265,75.215,75.235,51600000.0
2008-12-02 17:44:00,75.225,75.245,75.215,75.24,52800000.0
2008-12-02 17:45:00,75.235,75.3,75.23,75.265,58800000.0
2008-12-02 17:46:00,75.265,75.27,75.21,75.22,78000000.0
2008-12-02 17:47:00,75.22,75.29,75.22,75.25,79800000.0
2008-12-02 17:48:00,75.25,75.275,75.185,75.205,73200000.0
2008-12-02 17:49:00,75.215,75.245,75.18,75.215,70600000.0
2008-12-02 17:50:00,75.22,75.23,75.135,75.145,74400000.0
2008-12-02 17:51:00,75.16,75.18,75.11,75.12,110800000.0
2008-12-02 17:52:00,75.125,75.21,75.115,75.2,73200000.0
2008-12-02 17:53:00,75.215,75.245,75.17,75.18,81200000.0
2008-12-02 17:54:00,75.18,75.185,75.085,75.145,108200000.0
2008-12-02 17:55:00,75.14,75.145,75.12,75.13,64800000.0
2008-12-02 17:56:00,75.135,75.185,75.125,75.165,58800000.0
2008-12-02 17:57:00,75.17,75.275,75.17,75.235,92800000.0
2008-12-02 17:58:00,75.24,75.25,75.2,75.22,134200000.0
2008-12-02 17:59:00,75.215,75.22,75.095,75.145,103800000.0
2008-12-02 18:00:00,75.14,75.205,75.135,75.14,105200000.0
2008-12-02 18:01:00,75.15,75.175,75.07,75.11,105200000.0
2008-12-02 18:02:00,75.115,75.225,75.105,75.19,112000000.0
2008-12-02 18:03:00,75.225,75.255,75.21,75.24,64800000.0
2008-12-02 18:04:00,75.23,75.23,75.185,75.185,71600000.0
2008-12-02 18:05:00,75.185,75.19,75.05,75.11,108200000.0
2008-12-02 18:06:00,75.11,75.12,75.03,75.05,63600000.0
2008-12-02 18:07:00,75.055,75.065,75.04,75.055,35600000.0
2008-12-02 18:08:00,75.04,75.05,75.015,75.04,65000000.0
2008-12-02 18:09:00,75.045,75.09,75.035,75.055,81400000.0
2008-12-02 18:10:00,75.07,75.125,75.07,75.125,38400000.0
2008-12-02 18:11:00,75.12,75.13,75.065,75.095,76400000.0
2008-12-02 18:12:00,75.09,75.115,75.075,75.115,88200000.0
2008-12-02 18:13:00,75.095,75.12,75.035,75.055,83000000.0
2008-12-02 18:14:00,75.05,75.05,75.015,75.02,42000000.0
2008-12-02 18:15:00,75.0,75.025,74.96,75.02,68800000.0
2008-12-02 18:16:00,75.025,75.03,74.985,74.99,88800000.0
2008-12-02 18:17:00,74.99,74.995,74.94,74.95,79400000.0
2008-12-02 18:18:00,74.94,74.97,74.875,74.875,175800000.0
2008-12-02 18:19:00,74.875,74.985,74.865,74.97,104400000.0
2008-12-02 18:20:00,74.97,75.06,74.97,75.03,103200000.0
2008-12-02 18:21:00,75.02,75.06,74.97,75.035,71200000.0
2008-12-02 18:22:00,75.03,75.05,74.95,74.97,165599997.0
2008-12-02 18:23:00,74.975,74.995,74.935,74.975,66000000.0
2008-12-02 18:24:00,74.955,75.005,74.945,74.945,64800000.0
2008-12-02 18:25:00,74.95,74.975,74.905,74.95,67200000.0
2008-12-02 18:26:00,74.945,75.03,74.935,75.02,100600000.0
2008-12-02 18:27:00,75.02,75.025,74.975,74.985,62800000.0
2008-12-02 18:28:00,74.98,74.99,74.93,74.94,51600000.0
2008-12-02 18:29:00,74.935,74.945,74.865,74.865,68400000.0
2008-12-02 18:30:00,74.87,74.98,74.86,74.98,102600000.0
2008-12-02 18:31:00,74.98,74.985,74.935,74.98,79200000.0
2008-12-02 18:32:00,74.97,75.005,74.945,74.95,86200000.0
2008-12-02 18:33:00,74.95,74.95,74.895,74.925,31200000.0
2008-12-02 18:34:00,74.93,74.975,74.915,74.96,90000000.0
2008-12-02 18:35:00,74.955,74.955,74.925,74.925,48800000.0
2008-12-02 18:36:00,74.925,74.935,74.89,74.935,59600000.0
2008-12-02 18:37:00,74.93,74.98,74.905,74.95,69600000.0
2008-12-02 18:38:00,74.955,74.955,74.915,74.915,57800000.0
2008-12-02 18:39:00,74.925,74.945,74.905,74.945,28800000.0
2008-12-02 18:40:00,74.93,74.95,74.875,74.95,92400000.0
2008-12-02 18:41:00,74.96,74.965,74.89,74.94,158400000.0
2008-12-02 18:42:00,74.93,74.975,74.905,74.965,83600000.0
2008-12-02 18:43:00,74.965,75.06,74.955,75.055,116800000.0
2008-12-02 18:44:00,75.05,75.085,75.015,75.015,68400000.0
2008-12-02 18:45:00,75.015,75.03,74.985,74.995,68400000.0
2008-12-02 18:46:00,74.995,75.035,74.975,75.015,72000000.0
2008-12-02 18:47:00,75.03,75.06,75.015,75.045,43200000.0
2008-12-02 18:48:00,75.065,75.18,75.035,75.15,86400000.0
2008-12-02 18:49:00,75.135,75.17,75.105,75.14,79800000.0
2008-12-02 18:50:00,75.15,75.205,75.15,75.19,48800000.0
2008-12-02 18:51:00,75.195,75.215,75.145,75.16,113200000.0
2008-12-02 18:52:00,75.16,75.185,75.1,75.185,106600000.0
2008-12-02 18:53:00,75.165,75.21,75.12,75.16,107600000.0
2008-12-02 18:54:00,75.17,75.21,75.145,75.185,77400000.0
2008-12-02 18:55:00,75.185,75.24,75.175,75.235,108600000.0
2008-12-02 18:56:00,75.23,75.31,75.185,75.3,120400000.0
2008-12-02 18:57:00,75.3,75.385,75.295,75.365,125400000.0
2008-12-02 18:58:00,75.37,75.395,75.355,75.38,63600000.0
2008-12-02 18:59:00,75.38,75.39,75.355,75.37,57200000.0
2008-12-02 19:00:00,75.375,75.39,75.345,75.355,88800000.0
2008-12-02 19:01:00,75.345,75.35,75.23,75.255,107600000.0
2008-12-02 19:02:00,75.255,75.3,75.255,75.3,46800000.0
2008-12-02 19:03:00,75.295,75.305,75.235,75.25,110400000.0
2008-12-02 19:04:00,75.255,75.255,75.2,75.2,199800000.0
2008-12-02 19:05:00,75.2,75.205,75.155,75.19,81200000.0
2008-12-02 19:06:00,75.18,75.24,75.125,75.155,97200000.0
2008-12-02 19:07:00,75.15,75.175,75.125,75.155,110200000.0
2008-12-02 19:08:00,75.155,75.2,75.14,75.16,53600000.0
2008-12-02 19:09:00,75.165,75.185,75.135,75.18,120600000.0
2008-12-02 19:10:00,75.165,75.295,75.155,75.26,123200000.0
2008-12-02 19:11:00,75.28,75.285,75.22,75.22,187599999.0
2008-12-02 19:12:00,75.22,75.23,75.075,75.115,315400000.0
2008-12-02 19:13:00,75.115,75.135,75.08,75.135,94000000.0
2008-12-02 19:14:00,75.14,75.195,75.12,75.135,103200000.0
2008-12-02 19:15:00,75.14,75.23,75.13,75.22,135400000.0
2008-12-02 19:16:00,75.23,75.255,75.21,75.21,103200000.0
2008-12-02 19:17:00,75.205,75.26,75.2,75.25,155400000.0
2008-12-02 19:18:00,75.255,75.305,75.245,75.295,40400000.0
2008-12-02 19:19:00,75.3,75.3,75.25,75.255,34800000.0
2008-12-02 19:20:00,75.26,75.275,75.245,75.255,45600000.0
2008-12-02 19:21:00,75.26,75.29,75.26,75.275,36000000.0
2008-12-02 19:22:00,75.29,75.37,75.275,75.365,50800000.0
2008-12-02 19:23:00,75.38,75.38,75.295,75.3,163999998.0
2008-12-02 19:24:00,75.3,75.3,75.25,75.265,39600000.0
2008-12-02 19:25:00,75.27,75.335,75.255,75.33,57400000.0
2008-12-02 19:26:00,75.335,75.36,75.315,75.345,57800000.0
2008-12-02 19:27:00,75.35,75.35,75.27,75.33,82800000.0
2008-12-02 19:28:00,75.325,75.34,75.31,75.335,48000000.0
2008-12-02 19:29:00,75.33,75.36,75.3,75.315,42000000.0
2008-12-02 19:30:00,75.315,75.38,75.285,75.34,48600000.0
2008-12-02 19:31:00,75.38,75.405,75.34,75.395,79600000.0
2008-12-02 19:32:00,75.4,75.41,75.36,75.375,55200000.0
2008-12-02 19:33:00,75.37,75.375,75.315,75.315,426999995.0
2008-12-02 19:34:00,75.325,75.325,75.25,75.275,46800000.0
2008-12-02 19:35:00,75.275,75.305,75.25,75.29,103600000.0
2008-12-02 19:36:00,75.275,75.275,75.25,75.25,41400000.0
2008-12-02 19:37:00,75.265,75.27,75.235,75.235,43400000.0
2008-12-02 19:38:00,75.235,75.245,75.235,75.24,34400000.0
2008-12-02 19:39:00,75.25,75.25,75.18,75.18,66200000.0
2008-12-02 19:40:00,75.18,75.2,75.17,75.195,79599997.0
2008-12-02 19:41:00,75.19,75.19,75.17,75.17,227599992.0
2008-12-02 19:42:00,75.175,75.18,75.135,75.155,231999997.0
2008-12-02 19:43:00,75.17,75.185,75.145,75.16,64400000.0
2008-12-02 19:44:00,75.155,75.185,75.155,75.185,42000000.0
2008-12-02 19:45:00,75.19,75.2,75.16,75.2,27200000.0
2008-12-02 19:46:00,75.2,75.2,75.19,75.195,24000000.0
2008-12-02 19:47:00,75.205,75.215,75.19,75.195,16800000.0
2008-12-02 19:48:00,75.185,75.2,75.16,75.18,44400000.0
2008-12-02 19:49:00,75.185,75.2,75.185,75.195,22800000.0
2008-12-02 19:50:00,75.2,75.205,75.16,75.18,38400000.0
2008-12-02 19:51:00,75.17,75.18,75.06,75.09,91200000.0
2008-12-02 19:52:00,75.095,75.095,75.075,75.09,39000000.0
2008-12-02 19:53:00,75.09,75.125,75.065,75.085,49800000.0
2008-12-02 19:54:00,75.085,75.09,75.02,75.055,67200000.0
2008-12-02 19:55:00,75.055,75.06,75.03,75.05,38000000.0
2008-12-02 19:56:00,75.055,75.075,75.045,75.045,40800000.0
2008-12-02 19:57:00,75.05,75.075,75.045,75.075,28800000.0
2008-12-02 19:58:00,75.075,75.125,75.075,75.105,52800000.0
2008-12-02 19:59:00,75.105,75.145,75.1,75.115,45600000.0
2008-12-02 20:00:00,75.11,75.11,75.06,75.095,380400002.0
2008-12-02 20:01:00,75.09,75.1,75.05,75.065,26000000.0
2008-12-02 20:02:00,75.075,75.115,75.07,75.11,50600000.0
2008-12-02 20:03:00,75.115,75.15,75.08,75.09,357200002.0
2008-12-02 20:04:00,75.085,75.085,75.01,75.035,210800000.0
2008-12-02 20:05:00,75.03,75.045,75.005,75.025,44800000.0
2008-12-02 20:06:00,75.04,75.04,74.955,75.01,44400000.0
2008-12-02 20:07:00,75.02,75.055,74.99,75.04,75000000.0
2008-12-02 20:08:00,75.035,75.07,75.025,75.05,53600000.0
2008-12-02 20:09:00,75.04,75.075,75.015,75.065,50800000.0
2008-12-02 20:10:00,75.065,75.085,75.025,75.06,28200000.0
2008-12-02 20:11:00,75.07,75.07,75.04,75.04,14400000.0
2008-12-02 20:12:00,75.03,75.08,75.03,75.045,47200000.0
2008-12-02 20:13:00,75.06,75.08,75.04,75.06,33000000.0
2008-12-02 20:14:00,75.055,75.075,75.015,75.015,66800000.0
2008-12-02 20:15:00,75.02,75.045,75.015,75.04,28800000.0
2008-12-02 20:16:00,75.035,75.08,75.035,75.08,28800000.0
2008-12-02 20:17:00,75.07,75.09,75.07,75.07,26400000.0
2008-12-02 20:18:00,75.075,75.085,75.075,75.08,28600000.0
2008-12-02 20:19:00,75.065,75.075,75.035,75.035,43200000.0
2008-12-02 20:20:00,75.05,75.06,75.02,75.02,90400000.0
2008-12-02 20:21:00,75.02,75.02,74.985,74.985,63400000.0
2008-12-02 20:22:00,74.99,74.995,74.98,74.99,22800000.0
2008-12-02 20:23:00,74.995,74.995,74.98,74.99,6000000.0
2008-12-02 20:24:00,75.0,75.02,74.995,75.0,44000000.0
2008-12-02 20:25:00,74.995,74.995,74.97,74.98,40400000.0
2008-12-02 20:26:00,74.985,75.005,74.955,74.965,38400000.0
2008-12-02 20:27:00,74.96,74.965,74.945,74.95,37000000.0
2008-12-02 20:28:00,74.95,74.98,74.94,74.965,31200000.0
2008-12-02 20:29:00,74.97,74.985,74.97,74.975,33600000.0
2008-12-02 20:30:00,74.975,74.98,74.96,74.96,30000000.0
2008-12-02 20:31:00,74.96,74.97,74.875,74.895,99600000.0
2008-12-02 20:32:00,74.9,74.9,74.85,74.86,62800000.0
2008-12-02 20:33:00,74.86,74.895,74.85,74.85,143600000.0
2008-12-02 20:34:00,74.85,74.85,74.775,74.805,214800000.0
2008-12-02 20:35:00,74.8,74.86,74.795,74.85,80200000.0
2008-12-02 20:36:00,74.85,74.865,74.825,74.825,41400000.0
2008-12-02 20:37:00,74.825,74.835,74.81,74.81,42000000.0
2008-12-02 20:38:00,74.82,74.85,74.815,74.845,32400000.0
2008-12-02 20:39:00,74.85,74.85,74.775,74.775,52600000.0
2008-12-02 20:40:00,74.78,74.83,74.78,74.825,55600000.0
2008-12-02 20:41:00,74.84,74.845,74.78,74.825,79000000.0
2008-12-02 20:42:00,74.835,74.865,74.83,74.865,16800000.0
2008-12-02 20:43:00,74.86,74.9,74.845,74.87,95000000.0
2008-12-02 20:44:00,74.845,74.89,74.845,74.845,54600000.0
2008-12-02 20:45:00,74.86,74.89,74.845,74.88,94800000.0
2008-12-02 20:46:00,74.885,74.9,74.84,74.89,1149800031.0
2008-12-02 20:47:00,74.9,74.905,74.835,74.845,80000000.0
2008-12-02 20:48:00,74.855,74.855,74.82,74.82,281000000.0
2008-12-02 20:49:00,74.82,74.83,74.735,74.755,113400000.0
2008-12-02 20:50:00,74.755,74.76,74.74,74.745,56400000.0
2008-12-02 20:51:00,74.735,74.75,74.7,74.725,113000000.0
2008-12-02 20:52:00,74.735,74.74,74.65,74.685,58000000.0
2008-12-02 20:53:00,74.7,74.7,74.635,74.635,78000000.0
2008-12-02 20:54:00,74.635,74.685,74.635,74.655,97000000.0
2008-12-02 20:55:00,74.67,74.67,74.63,74.635,719399999.0
2008-12-02 20:56:00,74.64,74.64,74.535,74.54,460999993.0
2008-12-02 20:57:00,74.56,74.575,74.455,74.465,133800000.0
2008-12-02 20:58:00,74.465,74.495,74.445,74.46,105600000.0
2008-12-02 20:59:00,74.455,74.49,74.415,74.445,83200000.0
2008-12-02 21:00:00,74.445,74.455,74.325,74.35,101800000.0
2008-12-02 21:01:00,74.35,74.39,74.285,74.31,102400000.0
2008-12-02 21:02:00,74.305,74.385,74.305,74.365,131400000.0
2008-12-02 21:03:00,74.36,74.375,74.235,74.24,219000000.0
2008-12-02 21:04:00,74.245,74.245,74.175,74.2,583199995.0
2008-12-02 21:05:00,74.2,74.21,74.125,74.125,140600000.0
2008-12-02 21:06:00,74.115,74.165,74.085,74.125,111400000.0
2008-12-02 21:07:00,74.155,74.16,74.11,74.11,91600000.0
2008-12-02 21:08:00,74.12,74.155,74.1,74.135,412400006.0
2008-12-02 21:09:00,74.14,74.14,74.03,74.05,543999996.0
2008-12-02 21:10:00,74.045,74.07,73.99,74.055,99600000.0
2008-12-02 21:11:00,74.06,74.07,74.025,74.06,113800000.0
2008-12-02 21:12:00,74.045,74.08,74.025,74.04,52400000.0
2008-12-02 21:13:00,74.045,74.09,74.03,74.09,91400000.0
2008-12-02 21:14:00,74.085,74.135,74.085,74.13,56800000.0
2008-12-02 21:15:00,74.13,74.16,74.09,74.125,71800000.0
2008-12-02 21:16:00,74.13,74.22,74.125,74.19,73400000.0
2008-12-02 21:17:00,74.2,74.2,74.12,74.12,61200000.0
2008-12-02 21:18:00,74.125,74.125,74.09,74.095,201599996.0
2008-12-02 21:19:00,74.095,74.1,74.04,74.085,129200003.0
2008-12-02 21:20:00,74.085,74.085,74.0,74.02,66000000.0
2008-12-02 21:21:00,74.02,74.07,73.995,74.04,76400000.0
2008-12-02 21:22:00,74.035,74.04,74.005,74.015,44400000.0
2008-12-02 21:23:00,74.01,74.025,73.99,74.005,44400000.0
2008-12-02 21:24:00,74.01,74.015,73.985,74.0,66000000.0
2008-12-02 21:25:00,74.005,74.005,73.94,73.965,58800000.0
2008-12-02 21:26:00,73.96,73.965,73.925,73.935,51600000.0
2008-12-02 21:27:00,73.94,73.955,73.92,73.925,70800000.0
2008-12-02 21:28:00,73.935,73.97,73.935,73.96,64400000.0
2008-12-02 21:29:00,73.965,74.02,73.96,73.99,55200000.0
2008-12-02 21:30:00,73.985,74.04,73.98,74.0,111000000.0
2008-12-02 21:31:00,73.995,74.01,73.965,73.98,49200000.0
2008-12-02 21:32:00,73.985,74.035,73.98,74.015,63600000.0
2008-12-02 21:33:00,74.015,74.08,74.015,74.08,78000000.0
2008-12-02 21:34:00,74.085,74.135,74.07,74.09,61200000.0
2008-12-02 21:35:00,74.1,74.11,74.065,74.075,40000000.0
2008-12-02 21:36:00,74.08,74.12,74.055,74.075,89600000.0
2008-12-02 21:37:00,74.075,74.11,74.06,74.11,66800000.0
2008-12-02 21:38:00,74.11,74.205,74.11,74.205,76800000.0
2008-12-02 21:39:00,74.2,74.28,74.185,74.28,107000000.0
2008-12-02 21:40:00,74.265,74.295,74.24,74.28,62000000.0
2008-12-02 21:41:00,74.275,74.32,74.27,74.29,49200000.0
2008-12-02 21:42:00,74.29,74.29,74.185,74.205,167400000.0
2008-12-02 21:43:00,74.21,74.21,74.14,74.14,230600000.0
2008-12-02 21:44:00,74.14,74.17,74.14,74.165,110800000.0
2008-12-02 21:45:00,74.18,74.185,74.145,74.185,155000000.0
2008-12-02 21:46:00,74.185,74.245,74.175,74.2,133200000.0
2008-12-02 21:47:00,74.205,74.225,74.18,74.19,400799989.0
2008-12-02 21:48:00,74.2,74.24,74.19,74.22,48800000.0
2008-12-02 21:49:00,74.225,74.235,74.185,74.19,62200000.0
2008-12-02 21:50:00,74.2,74.225,74.185,74.22,83600000.0
2008-12-02 21:51:00,74.225,74.29,74.225,74.285,71600000.0
2008-12-02 21:52:00,74.29,74.345,74.29,74.345,50000000.0
2008-12-02 21:53:00,74.335,74.35,74.275,74.295,81000000.0
2008-12-02 21:54:00,74.295,74.31,74.28,74.295,40600000.0
2008-12-02 21:55:00,74.295,74.325,74.29,74.3,59400000.0
2008-12-02 21:56:00,74.305,74.32,74.29,74.3,41200000.0
2008-12-02 21:57:00,74.31,74.35,74.31,74.35,22800000.0
2008-12-02 21:58:00,74.355,74.365,74.34,74.35,36000000.0
2008-12-02 21:59:00,74.345,74.365,74.335,74.335,19200000.0
2008-12-02 22:00:00,74.33,74.33,74.23,74.28,480799994.0
2008-12-02 22:01:00,74.275,74.295,74.22,74.27,54000000.0
2008-12-02 22:02:00,74.265,74.27,74.205,74.255,89200000.0
2008-12-02 22:03:00,74.245,74.285,74.245,74.28,54000000.0
2008-12-02 22:04:00,74.285,74.305,74.24,74.24,144400000.0
2008-12-02 22:05:00,74.24,74.24,74.175,74.195,380600000.0
2008-12-02 22:06:00,74.195,74.205,74.17,74.17,47200000.0
2008-12-02 22:07:00,74.19,74.195,74.13,74.15,136400000.0
2008-12-02 22:08:00,74.15,74.18,74.115,74.17,63700000.0
2008-12-02 22:09:00,74.17,74.185,74.125,74.165,43500000.0
2008-12-02 22:10:00,74.17,74.195,74.14,74.16,58800000.0
2008-12-02 22:11:00,74.16,74.165,74.085,74.165,51600000.0
2008-12-02 22:12:00,74.16,74.17,74.115,74.16,52800000.0
2008-12-02 22:13:00,74.155,74.21,74.155,74.205,34800000.0
2008-12-02 22:14:00,74.2,74.21,74.13,74.185,126399999.0
2008-12-02 22:15:00,74.185,74.235,74.155,74.23,52400000.0
2008-12-02 22:16:00,74.225,74.24,74.185,74.235,55200000.0
2008-12-02 22:17:00,74.24,74.255,74.21,74.235,66000000.0
2008-12-02 22:18:00,74.225,74.39,74.225,74.35,64800000.0
2008-12-02 22:19:00,74.345,74.365,74.305,74.35,101200000.0
2008-12-02 22:20:00,74.35,74.41,74.35,74.35,479600003.0
2008-12-02 22:21:00,74.35,74.35,74.27,74.275,336400004.0
2008-12-02 22:22:00,74.285,74.34,74.26,74.34,86400000.0
2008-12-02 22:23:00,74.34,74.42,74.31,74.405,66800000.0
2008-12-02 22:24:00,74.415,74.45,74.375,74.405,53000000.0
2008-12-02 22:25:00,74.415,74.45,74.39,74.405,64399999.0
2008-12-02 22:26:00,74.39,74.44,74.35,74.44,103200000.0
2008-12-02 22:27:00,74.435,74.455,74.32,74.34,67600000.0
2008-12-02 22:28:00,74.345,74.365,74.32,74.34,56400000.0
2008-12-02 22:29:00,74.345,74.355,74.34,74.355,27600000.0
2008-12-02 22:30:00,74.35,74.36,74.32,74.34,70800000.0
2008-12-02 22:31:00,74.335,74.425,74.335,74.38,80400000.0
2008-12-02 22:32:00,74.385,74.44,74.36,74.425,40800000.0
2008-12-02 22:33:00,74.41,74.415,74.33,74.41,61800000.0
2008-12-02 22:34:00,74.375,74.5,74.375,74.485,57600000.0
2008-12-02 22:35:00,74.485,74.575,74.47,74.57,74200000.0
2008-12-02 22:36:00,74.59,74.625,74.57,74.57,64800000.0
2008-12-02 22:37:00,74.565,74.565,74.52,74.53,127600000.0
2008-12-02 22:38:00,74.525,74.535,74.51,74.52,7200000.0
2008-12-02 22:39:00,74.55,74.55,74.42,74.465,108600000.0
2008-12-02 22:40:00,74.475,74.48,74.375,74.385,52800000.0
2008-12-02 22:41:00,74.375,74.49,74.34,74.49,117000000.0
2008-12-02 22:42:00,74.495,74.52,74.44,74.455,148400000.0
2008-12-02 22:43:00,74.455,74.455,74.36,74.36,40400000.0
2008-12-02 22:44:00,74.36,74.39,74.24,74.26,198000000.0
2008-12-02 22:45:00,74.25,74.33,74.25,74.3,61200000.0
2008-12-02 22:46:00,74.3,74.315,74.275,74.315,49200000.0
2008-12-02 22:47:00,74.305,74.315,74.195,74.205,409999995.0
2008-12-02 22:48:00,74.2,74.245,74.17,74.17,125199999.0
2008-12-02 22:49:00,74.17,74.2,74.125,74.18,207199997.0
2008-12-02 22:50:00,74.185,74.21,74.175,74.19,45600000.0
2008-12-02 22:51:00,74.185,74.25,74.185,74.25,34800000.0
2008-12-02 22:52:00,74.26,74.325,74.23,74.325,45000000.0
2008-12-02 22:53:00,74.335,74.385,74.295,74.355,250800000.0
2008-12-02 22:54:00,74.345,74.395,74.32,74.355,692200011.0
2008-12-02 22:55:00,74.37,74.44,74.37,74.405,66200000.0
2008-12-02 22:56:00,74.405,74.505,74.405,74.505,21600000.0
2008-12-02 22:57:00,74.505,74.56,74.42,74.56,256400004.0
2008-12-02 22:58:00,74.56,74.62,74.56,74.585,74000000.0
2008-12-02 22:59:00,74.59,74.595,74.53,74.545,105800000.0
2008-12-02 23:00:00,74.52,74.54,74.485,74.485,298800000.0
2008-12-02 23:01:00,74.49,74.49,74.41,74.46,67400000.0
2008-12-02 23:02:00,74.45,74.475,74.445,74.47,29600000.0
2008-12-02 23:03:00,74.47,74.505,74.47,74.48,15600000.0
2008-12-02 23:04:00,74.485,74.525,74.485,74.525,15200000.0
2008-12-02 23:05:00,74.525,74.525,74.5,74.505,14800000.0
2008-12-02 23:06:00,74.475,74.525,74.475,74.525,32000000.0
2008-12-02 23:07:00,74.515,74.585,74.485,74.57,51000000.0
2008-12-02 23:08:00,74.59,74.59,74.545,74.555,55800000.0
2008-12-02 23:09:00,74.555,74.57,74.555,74.57,3600000.0
2008-12-02 23:10:00,74.57,74.575,74.54,74.555,27200000.0
2008-12-02 23:11:00,74.56,74.56,74.56,74.56,4800000.0
2008-12-02 23:12:00,74.56,74.59,74.55,74.575,10800000.0
2008-12-02 23:13:00,74.56,74.585,74.545,74.555,20400000.0
2008-12-02 23:14:00,74.56,74.58,74.545,74.58,8400000.0
2008-12-02 23:15:00,74.585,74.585,74.54,74.54,21000000.0
2008-12-02 23:16:00,74.545,74.565,74.465,74.5,29000000.0
2008-12-02 23:17:00,74.51,74.53,74.51,74.53,13800000.0
2008-12-02 23:18:00,74.525,74.565,74.495,74.565,28200000.0
2008-12-02 23:19:00,74.565,74.565,74.555,74.565,10800000.0
2008-12-02 23:20:00,74.565,74.565,74.55,74.55,4800000.0
2008-12-02 23:21:00,74.555,74.575,74.555,74.565,13200000.0
2008-12-02 23:22:00,74.575,74.59,74.53,74.53,29000000.0
2008-12-02 23:23:00,74.535,74.545,74.53,74.545,14800000.0
2008-12-02 23:24:00,74.56,74.605,74.56,74.6,35400000.0
2008-12-02 23:25:00,74.585,74.585,74.555,74.56,42000000.0
2008-12-02 23:26:00,74.56,74.595,74.56,74.575,130800000.0
2008-12-02 23:27:00,74.575,74.575,74.54,74.545,19400000.0
2008-12-02 23:28:00,74.55,74.57,74.55,74.57,6000000.0
2008-12-02 23:29:00,74.565,74.575,74.545,74.545,15600000.0
2008-12-02 23:30:00,74.545,74.565,74.545,74.55,15600000.0
2008-12-02 23:31:00,74.555,74.555,74.53,74.535,18000000.0
2008-12-02 23:32:00,74.54,74.54,74.51,74.515,16800000.0
2008-12-02 23:33:00,74.515,74.52,74.47,74.47,55400000.0
2008-12-02 23:34:00,74.475,74.495,74.4,74.415,86600000.0
2008-12-02 23:35:00,74.41,74.45,74.41,74.445,24000000.0
2008-12-02 23:36:00,74.43,74.45,74.43,74.445,7200000.0
2008-12-02 23:37:00,74.445,74.445,74.41,74.415,27400000.0
2008-12-02 23:38:00,74.415,74.43,74.41,74.41,112000000.0
2008-12-02 23:39:00,74.41,74.425,74.41,74.425,50400000.0
2008-12-02 23:40:00,74.425,74.44,74.425,74.435,10800000.0
2008-12-02 23:41:00,74.435,74.455,74.425,74.455,14000000.0
2008-12-02 23:42:00,74.455,74.505,74.44,74.505,61800000.0
2008-12-02 23:43:00,74.515,74.545,74.515,74.525,27000000.0
2008-12-02 23:44:00,74.515,74.545,74.505,74.545,20400000.0
2008-12-02 23:45:00,74.535,74.545,74.525,74.545,20000000.0
2008-12-02 23:46:00,74.535,74.585,74.535,74.565,27600000.0
2008-12-02 23:47:00,74.575,74.585,74.545,74.545,43400000.0
2008-12-02 23:48:00,74.555,74.57,74.555,74.57,13200000.0
2008-12-02 23:49:00,74.57,74.58,74.56,74.575,18000000.0
2008-12-02 23:50:00,74.575,74.59,74.575,74.575,9600000.0
2008-12-02 23:51:00,74.57,74.575,74.53,74.535,19200000.0
2008-12-02 23:52:00,74.54,74.565,74.5,74.56,54600000.0
2008-12-02 23:53:00,74.525,74.585,74.525,74.58,117800000.0
2008-12-02 23:54:00,74.58,74.67,74.58,74.67,65800000.0
2008-12-02 23:55:00,74.62,74.72,74.615,74.655,88000000.0
2008-12-02 23:56:00,74.665,74.7,74.64,74.68,105600000.0
2008-12-02 23:57:00,74.635,74.675,74.625,74.675,46400000.0
2008-12-02 23:58:00,74.67,74.69,74.67,74.67,16800000.0
2008-12-02 23:59:00,74.685,74.705,74.66,74.705,14400000.0
2008-12-03 00:00:00,74.55,74.56,74.51,74.51,6200000.0
2008-12-03 00:01:00,74.5,74.51,74.5,74.51,6200000.0
2008-12-03 00:02:00,74.5,74.51,74.5,74.51,6200000.0
2008-12-03 00:03:00,74.525,74.545,74.525,74.545,6200000.0
2008-12-03 00:04:00,74.555,74.59,74.525,74.525,37400000.0
2008-12-03 00:05:00,74.54,74.615,74.47,74.58,89800000.0
2008-12-03 00:06:00,74.58,74.645,74.505,74.63,54400000.0
2008-12-03 00:07:00,74.63,74.73,74.5,74.725,51000000.0
2008-12-03 00:08:00,74.725,74.735,74.605,74.655,50400000.0
2008-12-03 00:09:00,74.645,74.665,74.58,74.665,72200000.0
2008-12-03 00:10:00,74.66,74.66,74.605,74.625,6000000.0
2008-12-03 00:11:00,74.62,74.66,74.62,74.65,27200000.0
2008-12-03 00:12:00,74.645,74.66,74.64,74.66,14000000.0
2008-12-03 00:13:00,74.66,74.66,74.645,74.645,8000000.0
2008-12-03 00:14:00,74.655,74.675,74.645,74.67,18600000.0
2008-12-03 00:15:00,74.675,74.69,74.665,74.69,18000000.0
2008-12-03 00:16:00,74.69,74.73,74.685,74.715,28200000.0
2008-12-03 00:17:00,74.72,74.72,74.72,74.72,1200000.0
2008-12-03 00:18:00,74.72,74.72,74.705,74.705,11600000.0
2008-12-03 00:19:00,74.705,74.725,74.69,74.725,30200000.0
2008-12-03 00:20:00,74.735,74.735,74.725,74.73,27000000.0
2008-12-03 00:21:00,74.725,74.775,74.725,74.75,36600000.0
2008-12-03 00:22:00,74.745,74.765,74.745,74.745,7200000.0
2008-12-03 00:23:00,74.74,74.74,74.72,74.72,101200000.0
2008-12-03 00:24:00,74.72,74.73,74.72,74.725,14600000.0
2008-12-03 00:25:00,74.73,74.735,74.725,74.735,14600000.0
2008-12-03 00:26:00,74.745,74.745,74.725,74.725,12600000.0
2008-12-03 00:27:00,74.725,74.725,74.72,74.72,28400000.0
2008-12-03 00:28:00,74.72,74.73,74.72,74.72,82600000.0
2008-12-03 00:29:00,74.72,74.72,74.72,74.72,96000000.0
2008-12-03 00:30:00,74.72,74.72,74.72,74.72,8000000.0
2008-12-03 00:31:00,74.72,74.72,74.72,74.72,40000000.0
2008-12-03 00:32:00,74.72,74.73,74.72,74.72,103200000.0
2008-12-03 00:33:00,74.72,74.72,74.72,74.72,80000000.0
2008-12-03 00:34:00,74.72,74.72,74.7,74.72,104000000.0
2008-12-03 00:35:00,74.7,74.7,74.655,74.655,97200000.0
2008-12-03 00:36:00,74.67,74.675,74.67,74.675,2400000.0
2008-12-03 00:37:00,74.67,74.67,74.655,74.655,13000000.0
2008-12-03 00:38:00,74.66,74.675,74.645,74.675,25600000.0
2008-12-03 00:39:00,74.63,74.63,74.6,74.62,10600000.0
2008-12-03 00:40:00,74.67,74.67,74.665,74.665,10600000.0
2008-12-03 00:41:00,74.67,74.68,74.665,74.675,12800000.0
2008-12-03 00:42:00,74.675,74.675,74.66,74.67,12800000.0
2008-12-03 00:43:00,74.67,74.67,74.63,74.63,29400000.0
2008-12-03 00:44:00,74.63,74.63,74.59,74.63,420400001.0
2008-12-03 00:45:00,74.63,74.63,74.63,74.63,144000000.0
2008-12-03 00:46:00,74.63,74.635,74.54,74.605,271600000.0
2008-12-03 00:47:00,74.6,74.63,74.6,74.63,600000000.0
2008-12-03 00:48:00,74.63,74.63,74.535,74.54,1886600000.0
2008-12-03 00:49:00,74.545,74.59,74.545,74.59,29200000.0
2008-12-03 00:50:00,74.58,74.58,74.58,74.58,3200000.0
2008-12-03 00:51:00,74.585,74.595,74.575,74.575,30000000.0
2008-12-03 00:52:00,74.585,74.595,74.545,74.57,58600000.0
2008-12-03 00:53:00,74.575,74.58,74.565,74.575,26800000.0
2008-12-03 00:54:00,74.585,74.615,74.585,74.6,37000000.0
2008-12-03 00:55:00,74.6,74.6,74.59,74.59,46600000.0
2008-12-03 00:56:00,74.59,74.59,74.59,74.59,56800000.0
2008-12-03 00:57:00,74.59,74.59,74.59,74.59,36400000.0
2008-12-03 00:58:00,74.59,74.59,74.58,74.58,88800000.0
2008-12-03 00:59:00,74.59,74.59,74.59,74.59,64000000.0
2008-12-03 01:00:00,74.59,74.59,74.505,74.515,240400000.0
2008-12-03 01:01:00,74.51,74.525,74.49,74.49,7800000.0
2008-12-03 01:02:00,74.495,74.505,74.485,74.5,14800000.0
2008-12-03 01:03:00,74.5,74.505,74.5,74.505,2400000.0
2008-12-03 01:04:00,74.505,74.535,74.505,74.525,29200000.0
2008-12-03 01:05:00,74.535,74.545,74.53,74.535,34200000.0
2008-12-03 01:06:00,74.535,74.535,74.51,74.51,70999998.0
2008-12-03 01:07:00,74.51,74.525,74.5,74.5,380400000.0
2008-12-03 01:08:00,74.5,74.51,74.495,74.51,522399997.0
2008-12-03 01:09:00,74.51,74.56,74.51,74.56,85799999.0
2008-12-03 01:10:00,74.565,74.63,74.54,74.6,107000000.0
2008-12-03 01:11:00,74.6,74.61,74.59,74.59,22000000.0
2008-12-03 01:12:00,74.575,74.575,74.575,74.575,1200000.0
2008-12-03 01:13:00,74.575,74.595,74.575,74.59,16000000.0
2008-12-03 01:14:00,74.595,74.61,74.59,74.605,19200000.0
2008-12-03 01:15:00,74.605,74.62,74.6,74.6,44800000.0
2008-12-03 01:16:00,74.6,74.625,74.6,74.62,39400000.0
2008-12-03 01:17:00,74.625,74.635,74.615,74.63,32800000.0
2008-12-03 01:18:00,74.625,74.625,74.625,74.625,4800000.0
2008-12-03 01:19:00,74.625,74.67,74.625,74.63,62400000.0
2008-12-03 01:20:00,74.64,74.665,74.64,74.665,137400000.0
2008-12-03 01:21:00,74.665,74.665,74.64,74.655,81600000.0
2008-12-03 01:22:00,74.645,74.695,74.64,74.67,105800000.0
2008-12-03 01:23:00,74.67,74.685,74.66,74.68,470200000.0
2008-12-03 01:24:00,74.68,74.695,74.68,74.695,10800000.0
2008-12-03 01:25:00,74.705,74.71,74.7,74.71,7800000.0
2008-12-03 01:26:00,74.705,74.715,74.705,74.715,2400000.0
2008-12-03 01:27:00,74.72,74.72,74.69,74.71,19400000.0
2008-12-03 01:28:00,74.705,74.705,74.67,74.685,403200000.0
2008-12-03 01:29:00,74.675,74.68,74.63,74.64,409000000.0
2008-12-03 01:30:00,74.64,74.68,74.64,74.675,233999997.0
2008-12-03 01:31:00,74.67,74.67,74.67,74.67,449599998.0
2008-12-03 01:32:00,74.67,74.67,74.67,74.67,112000000.0
2008-12-03 01:33:00,74.67,74.67,74.67,74.67,280000000.0
2008-12-03 01:34:00,74.615,74.67,74.56,74.57,607199996.0
2008-12-03 01:35:00,74.56,74.585,74.56,74.585,62600000.0
2008-12-03 01:36:00,74.58,74.58,74.56,74.56,42000000.0
2008-12-03 01:37:00,74.56,74.565,74.56,74.56,166000000.0
2008-12-03 01:38:00,74.56,74.63,74.56,74.63,83000000.0
2008-12-03 01:39:00,74.615,74.62,74.6,74.62,40600000.0
2008-12-03 01:40:00,74.61,74.61,74.59,74.59,200000000.0
2008-12-03 01:41:00,74.595,74.6,74.59,74.59,265800000.0
2008-12-03 01:42:00,74.59,74.61,74.59,74.59,153000000.0
2008-12-03 01:43:00,74.59,74.59,74.59,74.59,56000000.0
2008-12-03 01:44:00,74.59,74.59,74.59,74.59,266000000.0
2008-12-03 01:45:00,74.59,74.59,74.57,74.59,192000000.0
2008-12-03 01:46:00,74.59,74.59,74.525,74.53,125400000.0
2008-12-03 01:47:00,74.535,74.54,74.505,74.515,69800000.0
2008-12-03 01:48:00,74.515,74.515,74.49,74.49,355800003.0
2008-12-03 01:49:00,74.49,74.495,74.49,74.49,417800003.0
2008-12-03 01:50:00,74.495,74.53,74.495,74.52,28400000.0
2008-12-03 01:51:00,74.51,74.51,74.49,74.49,1138400000.0
2008-12-03 01:52:00,74.49,74.515,74.49,74.5,448200000.0
2008-12-03 01:53:00,74.5,74.525,74.5,74.52,42000000.0
2008-12-03 01:54:00,74.515,74.525,74.5,74.515,34600000.0
2008-12-03 01:55:00,74.51,74.545,74.51,74.53,39600000.0
2008-12-03 01:56:00,74.525,74.555,74.525,74.535,34400000.0
2008-12-03 01:57:00,74.52,74.535,74.5,74.505,10200000.0
2008-12-03 01:58:00,74.505,74.51,74.505,74.505,6800000.0
2008-12-03 01:59:00,74.5,74.5,74.5,74.5,48000000.0
2008-12-03 02:00:00,74.5,74.515,74.5,74.5,355000000.0
2008-12-03 02:01:00,74.5,74.5,74.5,74.5,80000000.0
2008-12-03 02:02:00,74.5,74.5,74.5,74.5,88000000.0
2008-12-03 02:03:00,74.5,74.5,74.5,74.5,8000000.0
2008-12-03 02:04:00,74.5,74.5,74.5,74.5,8000000.0
2008-12-03 02:05:00,74.5,74.5,74.415,74.415,82000000.0
2008-12-03 02:06:00,74.42,74.42,74.4,74.4,16800000.0
2008-12-03 02:07:00,74.4,74.445,74.365,74.415,81800000.0
2008-12-03 02:08:00,74.42,74.45,74.415,74.445,10800000.0
2008-12-03 02:09:00,74.46,74.48,74.44,74.475,76000000.0
2008-12-03 02:10:00,74.47,74.48,74.44,74.44,30000000.0
2008-12-03 02:11:00,74.44,74.445,74.435,74.445,34800000.0
2008-12-03 02:12:00,74.445,74.445,74.405,74.43,49600000.0
2008-12-03 02:13:00,74.435,74.435,74.43,74.43,13600000.0
2008-12-03 02:14:00,74.43,74.43,74.4,74.405,26400000.0
2008-12-03 02:15:00,74.4,74.415,74.395,74.4,17800000.0
2008-12-03 02:16:00,74.4,74.425,74.4,74.41,26800000.0
2008-12-03 02:17:00,74.405,74.405,74.315,74.33,69600000.0
2008-12-03 02:18:00,74.33,74.38,74.3,74.33,60800000.0
2008-12-03 02:19:00,74.33,74.38,74.315,74.37,78000000.0
2008-12-03 02:20:00,74.375,74.375,74.365,74.37,19800000.0
2008-12-03 02:21:00,74.37,74.375,74.37,74.375,11000000.0
2008-12-03 02:22:00,74.37,74.38,74.37,74.375,17400000.0
2008-12-03 02:23:00,74.375,74.39,74.35,74.355,39200000.0
2008-12-03 02:24:00,74.355,74.365,74.35,74.355,29200000.0
2008-12-03 02:25:00,74.355,74.355,74.305,74.315,51200000.0
2008-12-03 02:26:00,74.31,74.31,74.27,74.27,84200000.0
2008-12-03 02:27:00,74.265,74.265,74.22,74.23,114600000.0
2008-12-03 02:28:00,74.225,74.245,74.225,74.235,57400000.0
2008-12-03 02:29:00,74.23,74.245,74.22,74.225,28800000.0
2008-12-03 02:30:00,74.22,74.265,74.22,74.26,26600000.0
2008-12-03 02:31:00,74.255,74.27,74.23,74.23,111000000.0
2008-12-03 02:32:00,74.225,74.26,74.215,74.22,48000000.0
2008-12-03 02:33:00,74.235,74.245,74.23,74.245,72600000.0
2008-12-03 02:34:00,74.25,74.275,74.25,74.27,110000000.0
2008-12-03 02:35:00,74.275,74.285,74.25,74.26,46400000.0
2008-12-03 02:36:00,74.255,74.27,74.21,74.215,25200000.0
2008-12-03 02:37:00,74.22,74.22,74.21,74.215,29600000.0
2008-12-03 02:38:00,74.21,74.235,74.21,74.235,31600000.0
2008-12-03 02:39:00,74.23,74.235,74.225,74.225,37800000.0
2008-12-03 02:40:00,74.23,74.235,74.23,74.23,33000000.0
2008-12-03 02:41:00,74.23,74.255,74.23,74.255,58800000.0
2008-12-03 02:42:00,74.26,74.27,74.25,74.27,45200000.0
2008-12-03 02:43:00,74.27,74.275,74.255,74.265,21200000.0
2008-12-03 02:44:00,74.265,74.265,74.2,74.21,501799996.0
2008-12-03 02:45:00,74.21,74.21,74.21,74.21,96000000.0
2008-12-03 02:46:00,74.21,74.245,74.21,74.24,233199999.0
2008-12-03 02:47:00,74.205,74.215,74.155,74.18,434199998.0
2008-12-03 02:48:00,74.185,74.185,74.155,74.17,15600000.0
2008-12-03 02:49:00,74.175,74.21,74.175,74.185,51600000.0
2008-12-03 02:50:00,74.18,74.19,74.165,74.17,43800000.0
2008-12-03 02:51:00,74.17,74.21,74.15,74.15,103600000.0
2008-12-03 02:52:00,74.145,74.15,74.035,74.105,280400000.0
2008-12-03 02:53:00,74.11,74.185,74.11,74.165,49200000.0
2008-12-03 02:54:00,74.17,74.185,74.12,74.13,143199998.0
2008-12-03 02:55:00,74.135,74.17,74.125,74.165,109600000.0
2008-12-03 02:56:00,74.16,74.165,74.135,74.145,52000000.0
2008-12-03 02:57:00,74.14,74.16,74.135,74.155,33600000.0
2008-12-03 02:58:00,74.15,74.155,74.15,74.15,6000000.0
2008-12-03 02:59:00,74.15,74.155,74.15,74.155,10800000.0
2008-12-03 03:00:00,74.15,74.16,74.145,74.145,24800000.0
2008-12-03 03:01:00,74.145,74.145,74.135,74.145,13600000.0
2008-12-03 03:02:00,74.14,74.155,74.135,74.155,15600000.0
2008-12-03 03:03:00,74.17,74.18,74.17,74.18,4800000.0
2008-12-03 03:04:00,74.18,74.2,74.18,74.195,14400000.0
2008-12-03 03:05:00,74.2,74.22,74.2,74.21,25200000.0
2008-12-03 03:06:00,74.215,74.215,74.18,74.185,33200000.0
2008-12-03 03:07:00,74.185,74.185,74.175,74.185,17800000.0
2008-12-03 03:08:00,74.19,74.2,74.18,74.19,24800000.0
2008-12-03 03:09:00,74.19,74.21,74.185,74.21,18000000.0
2008-12-03 03:10:00,74.21,74.225,74.205,74.205,30600000.0
2008-12-03 03:11:00,74.2,74.215,74.2,74.21,10800000.0
2008-12-03 03:12:00,74.21,74.215,74.19,74.195,30400000.0
2008-12-03 03:13:00,74.19,74.19,74.18,74.185,20200000.0
2008-12-03 03:14:00,74.185,74.2,74.175,74.19,49400000.0
2008-12-03 03:15:00,74.185,74.195,74.17,74.18,74000000.0
2008-12-03 03:16:00,74.18,74.19,74.175,74.18,22400000.0
2008-12-03 03:17:00,74.18,74.19,74.175,74.19,13200000.0
2008-12-03 03:18:00,74.185,74.185,74.16,74.18,145999997.0
2008-12-03 03:19:00,74.18,74.2,74.17,74.175,113000000.0
2008-12-03 03:20:00,74.175,74.18,74.17,74.175,131400000.0
2008-12-03 03:21:00,74.175,74.195,74.175,74.175,34000000.0
2008-12-03 03:22:00,74.175,74.185,74.17,74.185,68200000.0
2008-12-03 03:23:00,74.185,74.21,74.185,74.19,61200000.0
2008-12-03 03:24:00,74.195,74.2,74.17,74.18,71200000.0
2008-12-03 03:25:00,74.18,74.205,74.175,74.195,68600000.0
2008-12-03 03:26:00,74.195,74.195,74.185,74.185,27200000.0
2008-12-03 03:27:00,74.19,74.19,74.16,74.165,22400000.0
2008-12-03 03:28:00,74.17,74.19,74.17,74.18,23200000.0
2008-12-03 03:29:00,74.185,74.19,74.18,74.18,35600000.0
2008-12-03 03:30:00,74.19,74.215,74.165,74.21,62000000.0
2008-12-03 03:31:00,74.205,74.23,74.205,74.22,18400000.0
2008-12-03 03:32:00,74.22,74.24,74.22,74.23,31600000.0
2008-12-03 03:33:00,74.225,74.24,74.215,74.235,62800000.0
2008-12-03 03:34:00,74.23,74.24,74.215,74.24,26800000.0
2008-12-03 03:35:00,74.24,74.285,74.24,74.27,50400000.0
2008-12-03 03:36:00,74.27,74.285,74.265,74.275,63600000.0
2008-12-03 03:37:00,74.285,74.295,74.27,74.275,30000000.0
2008-12-03 03:38:00,74.285,74.29,74.27,74.28,27600000.0
2008-12-03 03:39:00,74.29,74.315,74.28,74.315,18000000.0
2008-12-03 03:40:00,74.31,74.36,74.3,74.355,45600000.0
2008-12-03 03:41:00,74.35,74.44,74.35,74.405,110400000.0
2008-12-03 03:42:00,74.405,74.465,74.385,74.385,61800000.0
2008-12-03 03:43:00,74.39,74.445,74.385,74.445,63600000.0
2008-12-03 03:44:00,74.435,74.47,74.43,74.43,48800000.0
2008-12-03 03:45:00,74.43,74.445,74.43,74.43,243400000.0
2008-12-03 03:46:00,74.435,74.495,74.42,74.49,105000000.0
2008-12-03 03:47:00,74.495,74.495,74.45,74.45,72000000.0
2008-12-03 03:48:00,74.45,74.47,74.45,74.47,85800000.0
2008-12-03 03:49:00,74.47,74.49,74.465,74.485,25200000.0
2008-12-03 03:50:00,74.5,74.52,74.495,74.5,96400000.0
2008-12-03 03:51:00,74.495,74.495,74.46,74.46,288000000.0
2008-12-03 03:52:00,74.46,74.46,74.46,74.46,419200000.0
2008-12-03 03:53:00,74.46,74.47,74.46,74.46,476800000.0
2008-12-03 03:54:00,74.46,74.46,74.46,74.46,192000000.0
2008-12-03 03:55:00,74.46,74.5,74.46,74.495,92400000.0
2008-12-03 03:56:00,74.49,74.5,74.47,74.49,63800000.0
2008-12-03 03:57:00,74.485,74.52,74.485,74.51,31400000.0
2008-12-03 03:58:00,74.515,74.54,74.515,74.535,18000000.0
2008-12-03 03:59:00,74.54,74.545,74.535,74.535,19200000.0
2008-12-03 04:00:00,74.535,74.54,74.51,74.52,59000000.0
2008-12-03 04:01:00,74.52,74.55,74.52,74.535,57400000.0
2008-12-03 04:02:00,74.54,74.57,74.535,74.57,42000000.0
2008-12-03 04:03:00,74.57,74.575,74.555,74.56,27000000.0
2008-12-03 04:04:00,74.555,74.625,74.53,74.54,77400000.0
2008-12-03 04:05:00,74.545,74.6,74.545,74.59,41200000.0
2008-12-03 04:06:00,74.61,74.63,74.57,74.58,23600000.0
2008-12-03 04:07:00,74.575,74.58,74.565,74.57,13800000.0
2008-12-03 04:08:00,74.565,74.575,74.565,74.57,16400000.0
2008-12-03 04:09:00,74.57,74.585,74.57,74.575,15200000.0
2008-12-03 04:10:00,74.57,74.59,74.57,74.59,19200000.0
2008-12-03 04:11:00,74.59,74.695,74.585,74.675,90200000.0
2008-12-03 04:12:00,74.67,74.68,74.655,74.68,78600000.0
2008-12-03 04:13:00,74.685,74.72,74.68,74.72,78800000.0
2008-12-03 04:14:00,74.72,74.75,74.71,74.715,173600000.0
2008-12-03 04:15:00,74.715,74.715,74.685,74.695,117800000.0
2008-12-03 04:16:00,74.695,74.7,74.675,74.685,105200000.0
2008-12-03 04:17:00,74.69,74.69,74.68,74.685,79800000.0
2008-12-03 04:18:00,74.69,74.7,74.69,74.7,23000000.0
2008-12-03 04:19:00,74.7,74.71,74.675,74.675,72400000.0
2008-12-03 04:20:00,74.675,74.68,74.665,74.675,40800000.0
2008-12-03 04:21:00,74.68,74.705,74.67,74.7,28000000.0
2008-12-03 04:22:00,74.705,74.705,74.7,74.705,7200000.0
2008-12-03 04:23:00,74.705,74.725,74.69,74.695,24800000.0
2008-12-03 04:24:00,74.685,74.685,74.66,74.685,113800000.0
2008-12-03 04:25:00,74.685,74.7,74.67,74.68,104800000.0
2008-12-03 04:26:00,74.675,74.685,74.655,74.68,24600000.0
2008-12-03 04:27:00,74.675,74.685,74.675,74.685,4800000.0
2008-12-03 04:28:00,74.675,74.675,74.64,74.67,57600000.0
2008-12-03 04:29:00,74.675,74.675,74.64,74.64,22600000.0
2008-12-03 04:30:00,74.65,74.66,74.645,74.655,10800000.0
2008-12-03 04:31:00,74.66,74.66,74.655,74.655,4800000.0
2008-12-03 04:32:00,74.655,74.72,74.655,74.72,52400000.0
2008-12-03 04:33:00,74.725,74.725,74.705,74.705,26200000.0
2008-12-03 04:34:00,74.7,74.7,74.69,74.695,26200000.0
2008-12-03 04:35:00,74.695,74.7,74.685,74.7,27400000.0
2008-12-03 04:36:00,74.695,74.715,74.695,74.705,50600000.0
2008-12-03 04:37:00,74.705,74.715,74.695,74.7,62200000.0
2008-12-03 04:38:00,74.7,74.705,74.69,74.695,35000000.0
2008-12-03 04:39:00,74.69,74.73,74.685,74.73,37400000.0
2008-12-03 04:40:00,74.73,74.75,74.725,74.745,60400000.0
2008-12-03 04:41:00,74.74,74.765,74.73,74.76,75200000.0
2008-12-03 04:42:00,74.755,74.81,74.75,74.805,108000000.0
2008-12-03 04:43:00,74.81,74.81,74.765,74.765,53200000.0
2008-12-03 04:44:00,74.765,74.85,74.765,74.835,54000000.0
2008-12-03 04:45:00,74.83,74.83,74.805,74.805,42000000.0
2008-12-03 04:46:00,74.815,74.825,74.79,74.79,75400000.0
2008-12-03 04:47:00,74.79,74.83,74.78,74.83,49400000.0
2008-12-03 04:48:00,74.84,74.855,74.805,74.805,49800000.0
2008-12-03 04:49:00,74.805,74.845,74.805,74.845,23600000.0
2008-12-03 04:50:00,74.84,74.87,74.835,74.85,101600000.0
2008-12-03 04:51:00,74.845,74.865,74.84,74.86,33200000.0
2008-12-03 04:52:00,74.87,74.88,74.845,74.86,46400000.0
2008-12-03 04:53:00,74.855,74.865,74.85,74.855,29200000.0
2008-12-03 04:54:00,74.85,74.865,74.845,74.865,24600000.0
2008-12-03 04:55:00,74.87,74.88,74.855,74.865,66800000.0
2008-12-03 04:56:00,74.87,74.895,74.86,74.86,48000000.0
2008-12-03 04:57:00,74.865,74.895,74.855,74.885,137400000.0
2008-12-03 04:58:00,74.885,74.915,74.885,74.9,69000000.0
2008-12-03 04:59:00,74.9,74.935,74.9,74.935,38600000.0
2008-12-03 05:00:00,74.935,74.945,74.87,74.89,200600000.0
2008-12-03 05:01:00,74.89,74.905,74.885,74.905,55000000.0
2008-12-03 05:02:00,74.905,74.905,74.885,74.885,47200000.0
2008-12-03 05:03:00,74.88,74.885,74.87,74.885,128000000.0
2008-12-03 05:04:00,74.89,74.895,74.875,74.89,71600000.0
2008-12-03 05:05:00,74.89,74.89,74.87,74.875,61800000.0
2008-12-03 05:06:00,74.87,74.87,74.81,74.83,119400000.0
2008-12-03 05:07:00,74.825,74.825,74.82,74.82,16800000.0
2008-12-03 05:08:00,74.82,74.84,74.82,74.835,43200000.0
2008-12-03 05:09:00,74.83,74.83,74.81,74.81,26000000.0
2008-12-03 05:10:00,74.805,74.805,74.785,74.795,33600000.0
2008-12-03 05:11:00,74.8,74.805,74.795,74.805,18200000.0
2008-12-03 05:12:00,74.805,74.81,74.8,74.805,31000000.0
2008-12-03 05:13:00,74.805,74.835,74.805,74.835,42000000.0
2008-12-03 05:14:00,74.83,74.83,74.83,74.83,1200000.0
2008-12-03 05:15:00,74.825,74.825,74.795,74.805,34000000.0
2008-12-03 05:16:00,74.815,74.815,74.79,74.815,35400000.0
2008-12-03 05:17:00,74.795,74.805,74.78,74.79,36000000.0
2008-12-03 05:18:00,74.79,74.795,74.78,74.78,40200000.0
2008-12-03 05:19:00,74.785,74.785,74.765,74.775,58200000.0
2008-12-03 05:20:00,74.775,74.775,74.735,74.74,38400000.0
2008-12-03 05:21:00,74.735,74.745,74.735,74.74,18800000.0
2008-12-03 05:22:00,74.745,74.75,74.74,74.75,26000000.0
2008-12-03 05:23:00,74.75,74.75,74.745,74.75,26400000.0
2008-12-03 05:24:00,74.75,74.75,74.735,74.74,36600000.0
2008-12-03 05:25:00,74.74,74.745,74.74,74.745,6000000.0
2008-12-03 05:26:00,74.77,74.775,74.75,74.755,47800000.0
2008-12-03 05:27:00,74.755,74.755,74.745,74.755,34400000.0
2008-12-03 05:28:00,74.755,74.775,74.74,74.75,155800000.0
2008-12-03 05:29:00,74.75,74.75,74.74,74.74,78000000.0
2008-12-03 05:30:00,74.73,74.75,74.73,74.75,69000000.0
2008-12-03 05:31:00,74.745,74.765,74.745,74.765,95000000.0
2008-12-03 05:32:00,74.775,74.81,74.775,74.785,53200000.0
2008-12-03 05:33:00,74.79,74.795,74.785,74.795,26400000.0
2008-12-03 05:34:00,74.795,74.835,74.795,74.835,49600000.0
2008-12-03 05:35:00,74.83,74.865,74.825,74.83,67200000.0
2008-12-03 05:36:00,74.83,74.855,74.83,74.855,68400000.0
2008-12-03 05:37:00,74.85,74.88,74.85,74.88,40400000.0
2008-12-03 05:38:00,74.88,74.93,74.875,74.925,87200000.0
2008-12-03 05:39:00,74.92,74.94,74.915,74.935,44200000.0
2008-12-03 05:40:00,74.93,74.97,74.92,74.965,86600000.0
2008-12-03 05:41:00,74.965,75.01,74.965,75.005,59600000.0
2008-12-03 05:42:00,74.995,75.06,74.99,75.01,40800000.0
2008-12-03 05:43:00,75.01,75.01,74.915,74.95,118599998.0
2008-12-03 05:44:00,74.94,74.96,74.91,74.91,219400000.0
2008-12-03 05:45:00,74.91,74.915,74.91,74.91,162200000.0
2008-12-03 05:46:00,74.92,74.94,74.91,74.91,122400000.0
2008-12-03 05:47:00,74.91,74.91,74.83,74.845,136200000.0
2008-12-03 05:48:00,74.85,74.85,74.79,74.825,70800000.0
2008-12-03 05:49:00,74.82,74.835,74.81,74.83,55400000.0
2008-12-03 05:50:00,74.83,74.83,74.8,74.8,124400000.0
2008-12-03 05:51:00,74.795,74.795,74.745,74.76,76000000.0
2008-12-03 05:52:00,74.76,74.795,74.755,74.78,99200000.0
2008-12-03 05:53:00,74.78,74.795,74.765,74.775,64200000.0
2008-12-03 05:54:00,74.78,74.78,74.73,74.745,117200000.0
2008-12-03 05:55:00,74.76,74.785,74.715,74.73,115400000.0
2008-12-03 05:56:00,74.73,74.73,74.705,74.725,62000000.0
2008-12-03 05:57:00,74.72,74.775,74.72,74.775,55400000.0
2008-12-03 05:58:00,74.77,74.815,74.77,74.815,68400000.0
2008-12-03 05:59:00,74.835,74.845,74.79,74.815,140800000.0
2008-12-03 06:00:00,74.835,74.835,74.795,74.795,90800000.0
2008-12-03 06:01:00,74.795,74.795,74.79,74.79,112000000.0
2008-12-03 06:02:00,74.79,74.79,74.7,74.7,297200000.0
2008-12-03 06:03:00,74.7,74.765,74.7,74.735,105200000.0
2008-12-03 06:04:00,74.74,74.79,74.74,74.785,89600000.0
2008-12-03 06:05:00,74.785,74.785,74.73,74.735,48400000.0
2008-12-03 06:06:00,74.735,74.735,74.73,74.735,13600000.0
2008-12-03 06:07:00,74.735,74.735,74.71,74.73,82200000.0
2008-12-03 06:08:00,74.73,74.765,74.71,74.725,64400000.0
2008-12-03 06:09:00,74.71,74.715,74.68,74.715,66800000.0
2008-12-03 06:10:00,74.725,74.74,74.715,74.74,42000000.0
2008-12-03 06:11:00,74.73,74.73,74.685,74.695,137400000.0
2008-12-03 06:12:00,74.695,74.705,74.67,74.675,195000000.0
2008-12-03 06:13:00,74.68,74.685,74.67,74.67,173400000.0
2008-12-03 06:14:00,74.67,74.67,74.67,74.67,208600000.0
2008-12-03 06:15:00,74.67,74.67,74.63,74.67,594000000.0
2008-12-03 06:16:00,74.67,74.67,74.525,74.61,120400000.0
2008-12-03 06:17:00,74.615,74.7,74.61,74.695,104000000.0
2008-12-03 06:18:00,74.685,74.705,74.685,74.685,30400000.0
2008-12-03 06:19:00,74.675,74.705,74.65,74.655,90800000.0
2008-12-03 06:20:00,74.65,74.655,74.645,74.655,12000000.0
2008-12-03 06:21:00,74.65,74.695,74.65,74.67,66000000.0
2008-12-03 06:22:00,74.68,74.71,74.68,74.685,92000000.0
2008-12-03 06:23:00,74.685,74.685,74.64,74.645,124600000.0
2008-12-03 06:24:00,74.645,74.645,74.64,74.645,14000000.0
2008-12-03 06:25:00,74.64,74.655,74.635,74.65,16400000.0
2008-12-03 06:26:00,74.65,74.65,74.63,74.635,215199996.0
2008-12-03 06:27:00,74.64,74.64,74.635,74.635,5400000.0
2008-12-03 06:28:00,74.635,74.635,74.63,74.635,620000005.0
2008-12-03 06:29:00,74.64,74.64,74.63,74.63,550800001.0
2008-12-03 06:30:00,74.635,74.635,74.63,74.63,330000000.0
2008-12-03 06:31:00,74.63,74.635,74.63,74.63,465000000.0
2008-12-03 06:32:00,74.63,74.63,74.63,74.63,564000000.0
2008-12-03 06:33:00,74.63,74.63,74.63,74.63,240000000.0
2008-12-03 06:34:00,74.63,74.63,74.63,74.63,800000000.0
2008-12-03 06:35:00,74.63,74.63,74.63,74.63,962000000.0
2008-12-03 06:36:00,74.63,74.64,74.63,74.63,328200000.0
2008-12-03 06:37:00,74.63,74.63,74.63,74.63,1840000000.0
2008-12-03 06:38:00,74.63,74.63,74.51,74.53,459400000.0
2008-12-03 06:39:00,74.535,74.565,74.52,74.565,70400000.0
2008-12-03 06:40:00,74.57,74.58,74.53,74.545,51000000.0
2008-12-03 06:41:00,74.54,74.55,74.54,74.55,14000000.0
2008-12-03 06:42:00,74.55,74.56,74.53,74.535,92600000.0
2008-12-03 06:43:00,74.535,74.535,74.51,74.515,26000000.0
2008-12-03 06:44:00,74.52,74.535,74.485,74.485,75600000.0
2008-12-03 06:45:00,74.5,74.515,74.5,74.515,101800000.0
2008-12-03 06:46:00,74.515,74.52,74.515,74.515,34200000.0
2008-12-03 06:47:00,74.51,74.51,74.475,74.485,73600000.0
2008-12-03 06:48:00,74.49,74.49,74.475,74.485,145000000.0
2008-12-03 06:49:00,74.485,74.485,74.47,74.47,10600000.0
2008-12-03 06:50:00,74.475,74.475,74.46,74.46,50000000.0
2008-12-03 06:51:00,74.475,74.485,74.415,74.43,95600000.0
2008-12-03 06:52:00,74.435,74.495,74.435,74.475,59200000.0
2008-12-03 06:53:00,74.47,74.47,74.45,74.455,33000000.0
2008-12-03 06:54:00,74.455,74.465,74.455,74.465,46000000.0
2008-12-03 06:55:00,74.46,74.5,74.46,74.475,67400000.0
2008-12-03 06:56:00,74.485,74.495,74.475,74.49,12000000.0
2008-12-03 06:57:00,74.495,74.495,74.49,74.495,3600000.0
2008-12-03 06:58:00,74.49,74.49,74.46,74.465,30000000.0
2008-12-03 06:59:00,74.465,74.515,74.465,74.495,26400000.0
2008-12-03 07:00:00,74.49,74.49,74.475,74.475,9600000.0
2008-12-03 07:01:00,74.475,74.5,74.475,74.49,23400000.0
2008-12-03 07:02:00,74.485,74.53,74.485,74.505,50800000.0
2008-12-03 07:03:00,74.505,74.535,74.495,74.51,69000000.0
2008-12-03 07:04:00,74.51,74.51,74.5,74.5,33600000.0
2008-12-03 07:05:00,74.495,74.5,74.495,74.5,6000000.0
2008-12-03 07:06:00,74.495,74.5,74.475,74.485,13200000.0
2008-12-03 07:07:00,74.48,74.5,74.48,74.5,4800000.0
2008-12-03 07:08:00,74.5,74.515,74.485,74.495,31200000.0
2008-12-03 07:09:00,74.5,74.51,74.495,74.505,8400000.0
2008-12-03 07:10:00,74.56,74.56,74.55,74.55,23000000.0
2008-12-03 07:11:00,74.505,74.51,74.46,74.46,23000000.0
2008-12-03 07:12:00,74.46,74.48,74.46,74.475,32800000.0
2008-12-03 07:13:00,74.48,74.48,74.465,74.47,12800000.0
2008-12-03 07:14:00,74.47,74.47,74.445,74.46,42600000.0
2008-12-03 07:15:00,74.46,74.505,74.46,74.505,22800000.0
2008-12-03 07:16:00,74.5,74.5,74.45,74.46,20400000.0
2008-12-03 07:17:00,74.465,74.47,74.46,74.47,7200000.0
2008-12-03 07:18:00,74.465,74.465,74.46,74.46,54000000.0
2008-12-03 07:19:00,74.46,74.46,74.46,74.46,56000000.0
2008-12-03 07:20:00,74.44,74.47,74.44,74.47,72000000.0
2008-12-03 07:21:00,74.47,74.485,74.46,74.48,37200000.0
2008-12-03 07:22:00,74.485,74.485,74.46,74.46,61800000.0
2008-12-03 07:23:00,74.46,74.46,74.46,74.46,63200000.0
2008-12-03 07:24:00,74.46,74.47,74.46,74.46,22800000.0
2008-12-03 07:25:00,74.46,74.46,74.415,74.455,93600000.0
2008-12-03 07:26:00,74.445,74.46,74.42,74.435,46400000.0
2008-12-03 07:27:00,74.44,74.465,74.405,74.465,79400000.0
2008-12-03 07:28:00,74.46,74.47,74.45,74.455,24400000.0
2008-12-03 07:29:00,74.46,74.48,74.46,74.46,59800000.0
2008-12-03 07:30:00,74.46,74.49,74.455,74.49,40800000.0
2008-12-03 07:31:00,74.48,74.495,74.48,74.49,11200000.0
2008-12-03 07:32:00,74.485,74.495,74.465,74.495,28800000.0
2008-12-03 07:33:00,74.495,74.505,74.48,74.48,33000000.0
2008-12-03 07:34:00,74.48,74.535,74.48,74.515,181400000.0
2008-12-03 07:35:00,74.515,74.52,74.48,74.52,117200000.0
2008-12-03 07:36:00,74.515,74.54,74.5,74.51,43400000.0
2008-12-03 07:37:00,74.505,74.535,74.505,74.505,35200000.0
2008-12-03 07:38:00,74.5,74.52,74.48,74.515,41600000.0
2008-12-03 07:39:00,74.53,74.535,74.515,74.515,31800000.0
2008-12-03 07:40:00,74.52,74.52,74.49,74.52,36800000.0
2008-12-03 07:41:00,74.515,74.525,74.495,74.495,44400000.0
2008-12-03 07:42:00,74.495,74.515,74.495,74.5,82400000.0
2008-12-03 07:43:00,74.505,74.525,74.49,74.495,123600000.0
2008-12-03 07:44:00,74.495,74.495,74.455,74.465,59000000.0
2008-12-03 07:45:00,74.465,74.48,74.445,74.445,89000000.0
2008-12-03 07:46:00,74.445,74.46,74.435,74.44,93800000.0
2008-12-03 07:47:00,74.44,74.46,74.44,74.44,84400000.0
2008-12-03 07:48:00,74.455,74.455,74.44,74.44,20000000.0
2008-12-03 07:49:00,74.435,74.445,74.435,74.44,38000000.0
2008-12-03 07:50:00,74.44,74.455,74.44,74.44,18400000.0
2008-12-03 07:51:00,74.44,74.44,74.435,74.44,7000000.0
2008-12-03 07:52:00,74.44,74.44,74.44,74.44,4200000.0
2008-12-03 07:53:00,74.445,74.465,74.445,74.455,32200000.0
2008-12-03 07:54:00,74.46,74.475,74.46,74.475,18800000.0
2008-12-03 07:55:00,74.47,74.47,74.46,74.465,18400000.0
2008-12-03 07:56:00,74.47,74.495,74.47,74.49,85800000.0
2008-12-03 07:57:00,74.49,74.495,74.48,74.495,77800000.0
2008-12-03 07:58:00,74.495,74.525,74.49,74.515,18400000.0
2008-12-03 07:59:00,74.52,74.525,74.51,74.525,31200000.0
2008-12-03 08:00:00,74.52,74.525,74.51,74.52,10800000.0
2008-12-03 08:01:00,74.53,74.535,74.515,74.53,33200000.0
2008-12-03 08:02:00,74.53,74.55,74.52,74.545,78400000.0
2008-12-03 08:03:00,74.54,74.555,74.52,74.525,67400000.0
2008-12-03 08:04:00,74.53,74.56,74.525,74.55,32800000.0
2008-12-03 08:05:00,74.55,74.575,74.53,74.565,84800000.0
2008-12-03 08:06:00,74.575,74.62,74.57,74.62,48800000.0
2008-12-03 08:07:00,74.555,74.635,74.555,74.615,168900001.0
2008-12-03 08:08:00,74.595,74.605,74.55,74.55,210999997.0
2008-12-03 08:09:00,74.55,74.55,74.55,74.55,863999970.0
2008-12-03 08:10:00,74.55,74.565,74.55,74.55,1231200018.0
2008-12-03 08:11:00,74.555,74.56,74.55,74.56,66800002.0
2008-12-03 08:12:00,74.56,74.585,74.54,74.54,127200004.0
2008-12-03 08:13:00,74.55,74.6,74.55,74.595,71600002.0
2008-12-03 08:14:00,74.6,74.6,74.595,74.6,15600000.0
2008-12-03 08:15:00,74.595,74.6,74.59,74.6,12000000.0
2008-12-03 08:16:00,74.595,74.595,74.585,74.595,7200000.0
2008-12-03 08:17:00,74.59,74.59,74.565,74.565,12800000.0
2008-12-03 08:18:00,74.565,74.585,74.565,74.585,5600000.0
2008-12-03 08:19:00,74.6,74.625,74.6,74.6,33400000.0
2008-12-03 08:20:00,74.595,74.6,74.595,74.595,8000000.0
2008-12-03 08:21:00,74.595,74.655,74.595,74.65,77200000.0
2008-12-03 08:22:00,74.605,74.655,74.605,74.655,89000000.0
2008-12-03 08:23:00,74.655,74.67,74.6,74.625,38200000.0
2008-12-03 08:24:00,74.63,74.645,74.63,74.63,8200000.0
2008-12-03 08:25:00,74.635,74.635,74.635,74.635,7200000.0
2008-12-03 08:26:00,74.635,74.71,74.635,74.7,108400000.0
2008-12-03 08:27:00,74.7,74.73,74.695,74.725,21200000.0
2008-12-03 08:28:00,74.73,74.745,74.725,74.745,18000000.0
2008-12-03 08:29:00,74.74,74.745,74.7,74.71,31200000.0
2008-12-03 08:30:00,74.715,74.715,74.69,74.69,32800000.0
2008-12-03 08:31:00,74.69,74.695,74.635,74.655,24800000.0
2008-12-03 08:32:00,74.655,74.67,74.645,74.66,34200000.0
2008-12-03 08:33:00,74.665,74.685,74.625,74.64,50400000.0
2008-12-03 08:34:00,74.64,74.65,74.635,74.635,35400000.0
2008-12-03 08:35:00,74.635,74.635,74.57,74.57,80600000.0
2008-12-03 08:36:00,74.575,74.58,74.57,74.575,60399999.0
2008-12-03 08:37:00,74.58,74.595,74.575,74.575,16600000.0
2008-12-03 08:38:00,74.58,74.58,74.525,74.55,456799999.0
2008-12-03 08:39:00,74.54,74.54,74.455,74.47,656600000.0
2008-12-03 08:40:00,74.47,74.51,74.47,74.51,274000000.0
2008-12-03 08:41:00,74.51,74.51,74.46,74.47,508999999.0
2008-12-03 08:42:00,74.47,74.5,74.47,74.495,964399998.0
2008-12-03 08:43:00,74.495,74.52,74.46,74.46,25200000.0
2008-12-03 08:44:00,74.465,74.475,74.465,74.465,19000000.0
2008-12-03 08:45:00,74.47,74.485,74.465,74.47,57600000.0
2008-12-03 08:46:00,74.47,74.48,74.465,74.47,42400000.0
2008-12-03 08:47:00,74.47,74.485,74.465,74.475,25400000.0
2008-12-03 08:48:00,74.47,74.475,74.445,74.445,14400000.0
2008-12-03 08:49:00,74.44,74.44,74.405,74.44,55800000.0
2008-12-03 08:50:00,74.44,74.445,74.435,74.435,43200000.0
2008-12-03 08:51:00,74.44,74.46,74.44,74.44,76200000.0
2008-12-03 08:52:00,74.445,74.455,74.44,74.445,72200000.0
2008-12-03 08:53:00,74.445,74.475,74.445,74.46,30400000.0
2008-12-03 08:54:00,74.46,74.49,74.46,74.48,23600000.0
2008-12-03 08:55:00,74.475,74.48,74.475,74.48,3600000.0
2008-12-03 08:56:00,74.475,74.485,74.47,74.475,15600000.0
2008-12-03 08:57:00,74.485,74.495,74.485,74.49,7200000.0
2008-12-03 08:58:00,74.495,74.5,74.49,74.49,8400000.0
2008-12-03 08:59:00,74.495,74.5,74.49,74.5,8400000.0
2008-12-03 09:00:00,74.495,74.5,74.49,74.49,10200000.0
2008-12-03 09:01:00,74.49,74.49,74.47,74.485,31400000.0
2008-12-03 09:02:00,74.49,74.505,74.485,74.505,22800000.0
2008-12-03 09:03:00,74.505,74.54,74.505,74.54,13200000.0
2008-12-03 09:04:00,74.55,74.55,74.53,74.535,10800000.0
2008-12-03 09:05:00,74.535,74.535,74.53,74.535,8400000.0
2008-12-03 09:06:00,74.53,74.53,74.5,74.51,49600000.0
2008-12-03 09:07:00,74.515,74.53,74.515,74.52,16000000.0
2008-12-03 09:08:00,74.525,74.565,74.515,74.565,99200000.0
2008-12-03 09:09:00,74.565,74.58,74.555,74.56,83400000.0
2008-12-03 09:10:00,74.56,74.56,74.55,74.555,17800000.0
2008-12-03 09:11:00,74.55,74.555,74.5,74.525,62800000.0
2008-12-03 09:12:00,74.52,74.56,74.52,74.555,17600000.0
2008-12-03 09:13:00,74.55,74.55,74.52,74.525,38400000.0
2008-12-03 09:14:00,74.52,74.525,74.505,74.52,43400000.0
2008-12-03 09:15:00,74.54,74.54,74.52,74.525,14400000.0
2008-12-03 09:16:00,74.525,74.525,74.485,74.5,17400000.0
2008-12-03 09:17:00,74.505,74.51,74.495,74.505,16800000.0
2008-12-03 09:18:00,74.495,74.515,74.49,74.505,28600000.0
2008-12-03 09:19:00,74.515,74.515,74.49,74.495,15400000.0
2008-12-03 09:20:00,74.495,74.5,74.495,74.5,4400000.0
2008-12-03 09:21:00,74.505,74.505,74.505,74.505,1200000.0
2008-12-03 09:22:00,74.5,74.505,74.495,74.5,17000000.0
2008-12-03 09:23:00,74.505,74.505,74.5,74.5,4800000.0
2008-12-03 09:24:00,74.51,74.525,74.505,74.515,32800000.0
2008-12-03 09:25:00,74.52,74.525,74.52,74.525,10800000.0
2008-12-03 09:26:00,74.52,74.545,74.52,74.545,10800000.0
2008-12-03 09:27:00,74.54,74.545,74.525,74.525,17200000.0
2008-12-03 09:28:00,74.52,74.58,74.52,74.58,38400000.0
2008-12-03 09:29:00,74.58,74.605,74.56,74.58,47000000.0
2008-12-03 09:30:00,74.565,74.645,74.565,74.645,146000000.0
2008-12-03 09:31:00,74.65,74.695,74.65,74.69,100800000.0
2008-12-03 09:32:00,74.69,74.7,74.69,74.7,14000000.0
2008-12-03 09:33:00,74.7,74.72,74.7,74.715,32400000.0
2008-12-03 09:34:00,74.71,74.71,74.685,74.695,42000000.0
2008-12-03 09:35:00,74.695,74.695,74.62,74.625,72400000.0
2008-12-03 09:36:00,74.62,74.66,74.615,74.66,127400000.0
2008-12-03 09:37:00,74.66,74.66,74.655,74.655,31400000.0
2008-12-03 09:38:00,74.655,74.705,74.65,74.705,48600000.0
2008-12-03 09:39:00,74.7,74.745,74.7,74.71,60400000.0
2008-12-03 09:40:00,74.71,74.735,74.68,74.695,59600000.0
2008-12-03 09:41:00,74.7,74.755,74.67,74.69,83400000.0
2008-12-03 09:42:00,74.685,74.705,74.66,74.66,89000000.0
2008-12-03 09:43:00,74.665,74.685,74.665,74.68,12000000.0
2008-12-03 09:44:00,74.68,74.72,74.67,74.71,54000000.0
2008-12-03 09:45:00,74.715,74.715,74.7,74.705,22000000.0
2008-12-03 09:46:00,74.7,74.71,74.665,74.665,79200000.0
2008-12-03 09:47:00,74.67,74.675,74.66,74.665,24000000.0
2008-12-03 09:48:00,74.67,74.685,74.67,74.675,38800000.0
2008-12-03 09:49:00,74.67,74.685,74.67,74.685,20400000.0
2008-12-03 09:50:00,74.68,74.685,74.66,74.68,49000000.0
2008-12-03 09:51:00,74.675,74.71,74.665,74.665,48600000.0
2008-12-03 09:52:00,74.665,74.665,74.66,74.665,26000000.0
2008-12-03 09:53:00,74.665,74.665,74.645,74.645,31200000.0
2008-12-03 09:54:00,74.65,74.665,74.63,74.645,20400000.0
2008-12-03 09:55:00,74.64,74.655,74.56,74.575,69600000.0
2008-12-03 09:56:00,74.57,74.57,74.545,74.555,40800000.0
2008-12-03 09:57:00,74.55,74.575,74.545,74.56,33600000.0
2008-12-03 09:58:00,74.56,74.57,74.545,74.56,36000000.0
2008-12-03 09:59:00,74.555,74.585,74.55,74.585,14600000.0
2008-12-03 10:00:00,74.58,74.58,74.49,74.49,203400001.0
2008-12-03 10:01:00,74.49,74.51,74.39,74.455,403599999.0
2008-12-03 10:02:00,74.46,74.475,74.37,74.465,464199999.0
2008-12-03 10:03:00,74.47,74.475,74.45,74.455,37200000.0
2008-12-03 10:04:00,74.46,74.465,74.415,74.425,44400000.0
2008-12-03 10:05:00,74.42,74.455,74.42,74.455,25200000.0
2008-12-03 10:06:00,74.45,74.46,74.445,74.46,16800000.0
2008-12-03 10:07:00,74.455,74.46,74.42,74.43,39600000.0
2008-12-03 10:08:00,74.43,74.43,74.405,74.405,19200000.0
2008-12-03 10:09:00,74.405,74.435,74.4,74.435,34800000.0
2008-12-03 10:10:00,74.43,74.45,74.42,74.445,25200000.0
2008-12-03 10:11:00,74.45,74.495,74.45,74.48,23200000.0
2008-12-03 10:12:00,74.48,74.495,74.465,74.49,59200000.0
2008-12-03 10:13:00,74.5,74.51,74.475,74.505,38800000.0
2008-12-03 10:14:00,74.51,74.615,74.5,74.595,82600000.0
2008-12-03 10:15:00,74.59,74.635,74.59,74.61,62400000.0
2008-12-03 10:16:00,74.615,74.615,74.6,74.6,22800000.0
2008-12-03 10:17:00,74.595,74.595,74.49,74.565,117400000.0
2008-12-03 10:18:00,74.56,74.56,74.45,74.495,223799998.0
2008-12-03 10:19:00,74.49,74.545,74.47,74.5,110600000.0
2008-12-03 10:20:00,74.5,74.5,74.405,74.405,176600000.0
2008-12-03 10:21:00,74.415,74.44,74.4,74.425,54000000.0
2008-12-03 10:22:00,74.425,74.45,74.42,74.42,55200000.0
2008-12-03 10:23:00,74.425,74.44,74.36,74.43,75600000.0
2008-12-03 10:24:00,74.435,74.445,74.35,74.365,73800000.0
2008-12-03 10:25:00,74.355,74.405,74.34,74.35,786200014.0
2008-12-03 10:26:00,74.35,74.375,74.33,74.335,68400000.0
2008-12-03 10:27:00,74.335,74.365,74.29,74.3,89400000.0
2008-12-03 10:28:00,74.3,74.425,74.295,74.395,197000000.0
2008-12-03 10:29:00,74.395,74.395,74.265,74.275,597800000.0
2008-12-03 10:30:00,74.275,74.295,74.23,74.285,104400000.0
2008-12-03 10:31:00,74.29,74.34,74.265,74.285,91800000.0
2008-12-03 10:32:00,74.29,74.315,74.265,74.3,56000000.0
2008-12-03 10:33:00,74.3,74.31,74.295,74.31,27600000.0
2008-12-03 10:34:00,74.315,74.365,74.315,74.34,44400000.0
2008-12-03 10:35:00,74.345,74.36,74.32,74.34,66000000.0
2008-12-03 10:36:00,74.34,74.38,74.31,74.37,86000000.0
2008-12-03 10:37:00,74.37,74.38,74.33,74.335,53600000.0
2008-12-03 10:38:00,74.325,74.325,74.185,74.205,172600000.0
2008-12-03 10:39:00,74.205,74.33,74.195,74.305,63400000.0
2008-12-03 10:40:00,74.305,74.315,74.21,74.225,198000000.0
2008-12-03 10:41:00,74.22,74.27,74.2,74.21,196200000.0
2008-12-03 10:42:00,74.21,74.22,74.17,74.21,116200000.0
2008-12-03 10:43:00,74.205,74.225,74.13,74.17,116200000.0
2008-12-03 10:44:00,74.17,74.21,74.17,74.21,52800000.0
2008-12-03 10:45:00,74.215,74.255,74.215,74.25,55200000.0
2008-12-03 10:46:00,74.255,74.26,74.215,74.23,30000000.0
2008-12-03 10:47:00,74.24,74.24,74.215,74.225,50400000.0
2008-12-03 10:48:00,74.23,74.245,74.2,74.21,75800000.0
2008-12-03 10:49:00,74.21,74.225,74.21,74.215,145000000.0
2008-12-03 10:50:00,74.21,74.21,74.18,74.185,73800000.0
2008-12-03 10:51:00,74.19,74.245,74.185,74.245,57600000.0
2008-12-03 10:52:00,74.245,74.27,74.245,74.265,24000000.0
2008-12-03 10:53:00,74.27,74.315,74.27,74.285,42000000.0
2008-12-03 10:54:00,74.295,74.295,74.215,74.245,34800000.0
2008-12-03 10:55:00,74.24,74.245,74.1,74.14,92600000.0
2008-12-03 10:56:00,74.12,74.15,74.065,74.09,92200000.0
2008-12-03 10:57:00,74.095,74.105,73.945,73.95,87200000.0
2008-12-03 10:58:00,73.945,73.955,73.855,73.925,112200000.0
2008-12-03 10:59:00,73.92,73.945,73.9,73.905,70800000.0
2008-12-03 11:00:00,73.91,73.985,73.88,73.91,205400000.0
2008-12-03 11:01:00,73.895,73.935,73.895,73.925,43200000.0
2008-12-03 11:02:00,73.905,73.94,73.895,73.94,32400000.0
2008-12-03 11:03:00,73.945,73.95,73.89,73.895,81200000.0
2008-12-03 11:04:00,73.915,73.965,73.915,73.96,70200000.0
2008-12-03 11:05:00,73.955,73.975,73.935,73.97,79600000.0
2008-12-03 11:06:00,73.985,74.0,73.95,73.95,25200000.0
2008-12-03 11:07:00,73.935,73.935,73.88,73.895,42000000.0
2008-12-03 11:08:00,73.895,73.91,73.86,73.875,75200000.0
2008-12-03 11:09:00,73.88,73.93,73.85,73.885,52800000.0
2008-12-03 11:10:00,73.89,73.935,73.88,73.92,46800000.0
2008-12-03 11:11:00,73.915,73.93,73.855,73.895,141000000.0
2008-12-03 11:12:00,73.895,73.965,73.895,73.96,44000000.0
2008-12-03 11:13:00,73.955,74.03,73.955,74.0,99000000.0
2008-12-03 11:14:00,74.0,74.055,73.945,73.95,142000000.0
2008-12-03 11:15:00,73.955,73.98,73.88,73.89,341600000.0
2008-12-03 11:16:00,73.885,73.97,73.84,73.845,256000000.0
2008-12-03 11:17:00,73.845,73.9,73.835,73.9,122600000.0
2008-12-03 11:18:00,73.89,73.965,73.885,73.945,184200000.0
2008-12-03 11:19:00,73.955,73.975,73.93,73.965,70800000.0
2008-12-03 11:20:00,73.96,73.995,73.92,73.96,132200000.0
2008-12-03 11:21:00,73.95,74.005,73.95,74.0,73800000.0
2008-12-03 11:22:00,74.005,74.02,73.99,74.005,31400000.0
2008-12-03 11:23:00,74.01,74.065,74.01,74.02,52800000.0
2008-12-03 11:24:00,74.015,74.04,74.01,74.04,73800000.0
2008-12-03 11:25:00,74.04,74.045,74.035,74.035,19200000.0
2008-12-03 11:26:00,74.03,74.035,73.925,73.93,528600000.0
2008-12-03 11:27:00,73.95,74.01,73.95,74.01,771800000.0
2008-12-03 11:28:00,74.01,74.065,74.01,74.055,18000000.0
2008-12-03 11:29:00,74.05,74.065,73.975,74.02,114600000.0
2008-12-03 11:30:00,74.03,74.11,74.025,74.09,107000000.0
2008-12-03 11:31:00,74.095,74.13,74.085,74.12,56400000.0
2008-12-03 11:32:00,74.13,74.155,74.12,74.12,39600000.0
2008-12-03 11:33:00,74.135,74.165,74.125,74.155,25200000.0
2008-12-03 11:34:00,74.16,74.165,74.14,74.145,26400000.0
2008-12-03 11:35:00,74.145,74.175,74.14,74.17,19200000.0
2008-12-03 11:36:00,74.175,74.18,74.045,74.065,365200000.0
2008-12-03 11:37:00,74.065,74.07,74.01,74.06,191800000.0
2008-12-03 11:38:00,74.055,74.1,74.02,74.035,183800000.0
2008-12-03 11:39:00,74.035,74.035,73.97,73.98,156400000.0
2008-12-03 11:40:00,73.97,74.005,73.965,74.005,102400000.0
2008-12-03 11:41:00,74.01,74.015,74.0,74.005,22800000.0
2008-12-03 11:42:00,74.0,74.0,73.98,73.99,32000000.0
2008-12-03 11:43:00,73.995,74.005,73.975,74.0,37200000.0
2008-12-03 11:44:00,73.995,74.035,73.995,74.025,27600000.0
2008-12-03 11:45:00,74.02,74.045,73.995,74.0,37200000.0
2008-12-03 11:46:00,74.0,74.045,73.985,74.035,45200000.0
2008-12-03 11:47:00,74.035,74.035,74.01,74.035,24400000.0
2008-12-03 11:48:00,74.03,74.08,74.025,74.075,28800000.0
2008-12-03 11:49:00,74.07,74.095,74.06,74.06,43600000.0
2008-12-03 11:50:00,74.07,74.07,74.025,74.055,44400000.0
2008-12-03 11:51:00,74.055,74.055,74.01,74.01,535199978.0
2008-12-03 11:52:00,73.965,74.04,73.965,74.01,43200000.0
2008-12-03 11:53:00,74.015,74.05,74.005,74.03,34800000.0
2008-12-03 11:54:00,74.035,74.065,74.02,74.035,73600000.0
2008-12-03 11:55:00,74.045,74.075,74.035,74.06,37200000.0
2008-12-03 11:56:00,74.05,74.075,74.05,74.075,13200000.0
2008-12-03 11:57:00,74.065,74.08,74.02,74.03,400800000.0
2008-12-03 11:58:00,74.035,74.035,73.97,74.025,746400000.0
2008-12-03 11:59:00,74.03,74.03,73.955,74.03,59400000.0
2008-12-03 12:00:00,74.035,74.05,74.035,74.05,7200000.0
2008-12-03 12:01:00,74.045,74.065,74.045,74.045,30400000.0
2008-12-03 12:02:00,74.045,74.045,74.0,74.0,170000000.0
2008-12-03 12:03:00,74.0,74.0,74.0,74.0,100800000.0
2008-12-03 12:04:00,74.0,74.0,74.0,74.0,57600000.0
2008-12-03 12:05:00,74.0,74.02,74.0,74.015,24000000.0
2008-12-03 12:06:00,74.01,74.05,74.0,74.045,38800000.0
2008-12-03 12:07:00,74.035,74.07,74.035,74.065,26800000.0
2008-12-03 12:08:00,74.08,74.085,74.03,74.04,54000000.0
2008-12-03 12:09:00,74.045,74.055,74.035,74.035,40800000.0
2008-12-03 12:10:00,74.03,74.035,74.01,74.015,34400000.0
2008-12-03 12:11:00,74.025,74.025,73.995,74.0,52800000.0
2008-12-03 12:12:00,74.0,74.03,73.995,74.0,62400000.0
2008-12-03 12:13:00,74.0,74.0,73.955,73.98,54000000.0
2008-12-03 12:14:00,73.975,73.99,73.965,73.975,42000000.0
2008-12-03 12:15:00,73.975,73.99,73.975,73.98,40800000.0
2008-12-03 12:16:00,73.98,74.015,73.975,74.015,34800000.0
2008-12-03 12:17:00,74.015,74.055,74.015,74.02,34800000.0
2008-12-03 12:18:00,74.015,74.07,74.0,74.0,53800000.0
2008-12-03 12:19:00,74.015,74.05,73.99,73.99,74200000.0
2008-12-03 12:20:00,73.99,74.025,73.99,73.99,194600000.0
2008-12-03 12:21:00,73.99,74.035,73.99,74.01,43800000.0
2008-12-03 12:22:00,74.015,74.085,74.015,74.065,54000000.0
2008-12-03 12:23:00,74.055,74.085,74.015,74.085,80600000.0
2008-12-03 12:24:00,74.085,74.12,74.075,74.085,54800000.0
2008-12-03 12:25:00,74.08,74.17,74.07,74.17,30600000.0
2008-12-03 12:26:00,74.17,74.195,74.155,74.16,55200000.0
2008-12-03 12:27:00,74.16,74.205,74.14,74.16,64800000.0
2008-12-03 12:28:00,74.155,74.19,74.145,74.185,24000000.0
2008-12-03 12:29:00,74.19,74.21,74.185,74.205,22800000.0
2008-12-03 12:30:00,74.2,74.245,74.2,74.225,36000000.0
2008-12-03 12:31:00,74.23,74.27,74.23,74.27,42000000.0
2008-12-03 12:32:00,74.265,74.3,74.2,74.26,102400000.0
2008-12-03 12:33:00,74.265,74.265,74.14,74.185,62400000.0
2008-12-03 12:34:00,74.185,74.22,74.165,74.21,31200000.0
2008-12-03 12:35:00,74.205,74.21,74.07,74.07,72400000.0
2008-12-03 12:36:00,74.07,74.135,73.985,74.1,175800000.0
2008-12-03 12:37:00,74.09,74.13,74.075,74.09,95600000.0
2008-12-03 12:38:00,74.09,74.15,74.085,74.13,47400000.0
2008-12-03 12:39:00,74.11,74.11,74.07,74.095,81200000.0
2008-12-03 12:40:00,74.085,74.145,74.085,74.135,107800000.0
2008-12-03 12:41:00,74.125,74.15,74.11,74.115,116000000.0
2008-12-03 12:42:00,74.12,74.155,74.115,74.155,69000000.0
2008-12-03 12:43:00,74.155,74.155,74.065,74.065,124200000.0
2008-12-03 12:44:00,74.075,74.135,74.075,74.125,34600000.0
2008-12-03 12:45:00,74.12,74.18,74.11,74.145,49200000.0
2008-12-03 12:46:00,74.15,74.155,74.145,74.155,6000000.0
2008-12-03 12:47:00,74.145,74.17,74.12,74.125,49200000.0
2008-12-03 12:48:00,74.13,74.13,74.1,74.105,16800000.0
2008-12-03 12:49:00,74.11,74.125,74.07,74.085,27000000.0
2008-12-03 12:50:00,74.09,74.095,74.02,74.085,52200000.0
2008-12-03 12:51:00,74.095,74.105,73.985,73.985,78400000.0
2008-12-03 12:52:00,73.98,74.05,73.965,74.025,69600000.0
2008-12-03 12:53:00,74.02,74.065,74.0,74.055,74200000.0
2008-12-03 12:54:00,74.06,74.06,74.015,74.045,59400000.0
2008-12-03 12:55:00,74.045,74.07,74.04,74.07,26400000.0
2008-12-03 12:56:00,74.08,74.1,74.045,74.055,50800000.0
2008-12-03 12:57:00,74.06,74.08,74.05,74.07,40800000.0
2008-12-03 12:58:00,74.05,74.14,74.035,74.14,39600000.0
2008-12-03 12:59:00,74.15,74.175,74.14,74.155,16800000.0
2008-12-03 13:00:00,74.155,74.2,74.1,74.14,89200000.0
2008-12-03 13:01:00,74.14,74.175,74.11,74.145,116200000.0
2008-12-03 13:02:00,74.145,74.155,74.14,74.145,33600000.0
2008-12-03 13:03:00,74.14,74.155,74.135,74.135,20000000.0
2008-12-03 13:04:00,74.14,74.145,74.14,74.145,38400000.0
2008-12-03 13:05:00,74.16,74.16,74.15,74.15,9600000.0
2008-12-03 13:06:00,74.16,74.16,74.145,74.16,25200000.0
2008-12-03 13:07:00,74.155,74.155,74.145,74.155,15600000.0
2008-12-03 13:08:00,74.155,74.16,74.11,74.11,14400000.0
2008-12-03 13:09:00,74.1,74.14,74.1,74.14,24000000.0
2008-12-03 13:10:00,74.14,74.15,74.1,74.11,33600000.0
2008-12-03 13:11:00,74.105,74.11,74.09,74.09,25800000.0
2008-12-03 13:12:00,74.09,74.105,74.08,74.09,52000000.0
2008-12-03 13:13:00,74.09,74.09,74.075,74.085,24000000.0
2008-12-03 13:14:00,74.085,74.105,74.075,74.08,32400000.0
2008-12-03 13:15:00,74.08,74.08,74.03,74.035,85000000.0
2008-12-03 13:16:00,74.035,74.045,74.025,74.04,30800000.0
2008-12-03 13:17:00,74.045,74.05,74.04,74.04,8400000.0
2008-12-03 13:18:00,74.03,74.09,74.0,74.09,109400000.0
2008-12-03 13:19:00,74.1,74.11,74.045,74.055,33600000.0
2008-12-03 13:20:00,74.05,74.055,74.045,74.045,30600000.0
2008-12-03 13:21:00,74.04,74.085,74.03,74.03,24400000.0
2008-12-03 13:22:00,74.045,74.11,74.04,74.09,57000000.0
2008-12-03 13:23:00,74.08,74.135,74.08,74.115,51000000.0
2008-12-03 13:24:00,74.115,74.14,74.115,74.135,24400000.0
2008-12-03 13:25:00,74.135,74.15,74.12,74.145,51000000.0
2008-12-03 13:26:00,74.16,74.175,74.145,74.155,47800000.0
2008-12-03 13:27:00,74.15,74.15,74.13,74.13,43400000.0
2008-12-03 13:28:00,74.135,74.14,74.13,74.14,16200000.0
2008-12-03 13:29:00,74.14,74.17,74.14,74.15,61600000.0
2008-12-03 13:30:00,74.14,74.185,74.14,74.17,79000000.0
2008-12-03 13:31:00,74.17,74.19,74.16,74.18,81400000.0
2008-12-03 13:32:00,74.175,74.195,74.16,74.185,32400000.0
2008-12-03 13:33:00,74.18,74.18,74.125,74.17,59400000.0
2008-12-03 13:34:00,74.16,74.165,74.13,74.165,33600000.0
2008-12-03 13:35:00,74.16,74.175,74.16,74.17,26400000.0
2008-12-03 13:36:00,74.165,74.175,74.16,74.175,9600000.0
2008-12-03 13:37:00,74.175,74.175,74.145,74.145,14400000.0
2008-12-03 13:38:00,74.15,74.15,74.15,74.15,3600000.0
2008-12-03 13:39:00,74.155,74.185,74.155,74.18,20400000.0
2008-12-03 13:40:00,74.18,74.18,74.15,74.155,16800000.0
2008-12-03 13:41:00,74.155,74.205,74.155,74.195,25200000.0
2008-12-03 13:42:00,74.2,74.245,74.195,74.235,29800000.0
2008-12-03 13:43:00,74.23,74.3,74.22,74.255,219200000.0
2008-12-03 13:44:00,74.255,74.295,74.255,74.265,96800000.0
2008-12-03 13:45:00,74.265,74.3,74.255,74.285,116400000.0
2008-12-03 13:46:00,74.285,74.32,74.285,74.315,69000000.0
2008-12-03 13:47:00,74.315,74.375,74.3,74.33,52400000.0
2008-12-03 13:48:00,74.325,74.345,74.28,74.295,49200000.0
2008-12-03 13:49:00,74.295,74.33,74.28,74.31,18000000.0
2008-12-03 13:50:00,74.31,74.33,74.305,74.33,15600000.0
2008-12-03 13:51:00,74.34,74.35,74.315,74.345,73200000.0
2008-12-03 13:52:00,74.345,74.345,74.285,74.31,46800000.0
2008-12-03 13:53:00,74.315,74.315,74.24,74.24,27600000.0
2008-12-03 13:54:00,74.24,74.245,74.21,74.245,88600000.0
2008-12-03 13:55:00,74.25,74.265,74.2,74.2,35600000.0
2008-12-03 13:56:00,74.205,74.23,74.2,74.225,18600000.0
2008-12-03 13:57:00,74.23,74.235,74.21,74.23,68200000.0
2008-12-03 13:58:00,74.235,74.26,74.23,74.23,71800000.0
2008-12-03 13:59:00,74.23,74.26,74.23,74.25,35200000.0
2008-12-03 14:00:00,74.265,74.32,74.255,74.315,90600000.0
2008-12-03 14:01:00,74.33,74.365,74.27,74.34,87600000.0
2008-12-03 14:02:00,74.34,74.35,74.34,74.34,34800000.0
2008-12-03 14:03:00,74.36,74.385,74.36,74.38,34800000.0
2008-12-03 14:04:00,74.385,74.39,74.285,74.335,69600000.0
2008-12-03 14:05:00,74.345,74.365,74.28,74.3,115400000.0
2008-12-03 14:06:00,74.295,74.375,74.295,74.32,792999993.0
2008-12-03 14:07:00,74.32,74.35,74.27,74.3,465999997.0
2008-12-03 14:08:00,74.28,74.3,74.27,74.3,24400000.0
2008-12-03 14:09:00,74.3,74.325,74.28,74.325,55800000.0
2008-12-03 14:10:00,74.33,74.355,74.29,74.29,42000000.0
2008-12-03 14:11:00,74.29,74.31,74.29,74.3,19200000.0
2008-12-03 14:12:00,74.305,74.335,74.305,74.325,20400000.0
2008-12-03 14:13:00,74.35,74.36,74.325,74.34,35600000.0
2008-12-03 14:14:00,74.335,74.39,74.335,74.38,67800000.0
2008-12-03 14:15:00,74.39,74.43,74.32,74.325,74200000.0
2008-12-03 14:16:00,74.32,74.335,74.3,74.32,59000000.0
2008-12-03 14:17:00,74.325,74.325,74.31,74.315,48000000.0
2008-12-03 14:18:00,74.315,74.315,74.285,74.305,26400000.0
2008-12-03 14:19:00,74.31,74.33,74.31,74.31,14400000.0
2008-12-03 14:20:00,74.31,74.325,74.295,74.315,48000000.0
2008-12-03 14:21:00,74.325,74.335,74.305,74.335,25800000.0
2008-12-03 14:22:00,74.345,74.385,74.345,74.38,118200000.0
2008-12-03 14:23:00,74.385,74.405,74.33,74.345,88200000.0
2008-12-03 14:24:00,74.35,74.365,74.34,74.355,217800000.0
2008-12-03 14:25:00,74.355,74.405,74.355,74.375,131200000.0
2008-12-03 14:26:00,74.37,74.395,74.33,74.385,50400000.0
2008-12-03 14:27:00,74.39,74.39,74.33,74.33,44400000.0
2008-12-03 14:28:00,74.33,74.385,74.33,74.38,27600000.0
2008-12-03 14:29:00,74.38,74.385,74.345,74.35,29600000.0
2008-12-03 14:30:00,74.35,74.35,74.275,74.31,215600000.0
2008-12-03 14:31:00,74.31,74.315,74.29,74.29,216800000.0
2008-12-03 14:32:00,74.3,74.305,74.28,74.29,69800000.0
2008-12-03 14:33:00,74.295,74.32,74.295,74.31,65200000.0
2008-12-03 14:34:00,74.305,74.31,74.305,74.305,68000000.0
2008-12-03 14:35:00,74.305,74.305,74.28,74.29,42000000.0
2008-12-03 14:36:00,74.285,74.295,74.27,74.295,52200000.0
2008-12-03 14:37:00,74.29,74.29,74.28,74.28,12000000.0
2008-12-03 14:38:00,74.275,74.275,74.26,74.27,38000000.0
2008-12-03 14:39:00,74.27,74.28,74.255,74.26,101600000.0
2008-12-03 14:40:00,74.255,74.26,74.24,74.25,65400000.0
2008-12-03 14:41:00,74.26,74.285,74.26,74.275,54800000.0
2008-12-03 14:42:00,74.28,74.28,74.195,74.195,77200000.0
2008-12-03 14:43:00,74.195,74.21,74.165,74.185,109000000.0
2008-12-03 14:44:00,74.185,74.19,74.165,74.185,78600000.0
2008-12-03 14:45:00,74.185,74.195,74.185,74.195,25200000.0
2008-12-03 14:46:00,74.19,74.19,74.155,74.155,27600000.0
2008-12-03 14:47:00,74.15,74.16,74.105,74.145,62400000.0
2008-12-03 14:48:00,74.15,74.15,74.105,74.13,60600000.0
2008-12-03 14:49:00,74.13,74.145,74.125,74.145,31200000.0
2008-12-03 14:50:00,74.13,74.145,74.09,74.09,31400000.0
2008-12-03 14:51:00,74.1,74.1,74.055,74.095,54200000.0
2008-12-03 14:52:00,74.095,74.095,73.985,73.985,73600000.0
2008-12-03 14:53:00,73.99,74.04,73.99,74.03,40800000.0
2008-12-03 14:54:00,74.025,74.025,74.005,74.025,25200000.0
2008-12-03 14:55:00,74.03,74.06,73.98,73.985,53200000.0
2008-12-03 14:56:00,73.98,74.01,73.945,73.945,109400000.0
2008-12-03 14:57:00,73.95,73.975,73.925,73.955,72800000.0
2008-12-03 14:58:00,73.95,73.975,73.935,73.945,44800000.0
2008-12-03 14:59:00,73.95,74.05,73.93,74.015,65400000.0
2008-12-03 15:00:00,74.02,74.035,74.015,74.02,41600000.0
2008-12-03 15:01:00,74.01,74.015,73.955,73.965,42600000.0
2008-12-03 15:02:00,73.965,74.01,73.965,74.01,17800000.0
2008-12-03 15:03:00,74.015,74.02,73.99,74.02,31200000.0
2008-12-03 15:04:00,74.03,74.05,74.015,74.045,46800000.0
2008-12-03 15:05:00,74.05,74.085,74.02,74.03,52800000.0
2008-12-03 15:06:00,74.03,74.045,74.02,74.025,59800000.0
2008-12-03 15:07:00,74.02,74.04,74.01,74.03,34800000.0
2008-12-03 15:08:00,74.015,74.04,73.995,73.995,60800000.0
2008-12-03 15:09:00,74.0,74.05,73.995,74.04,57600000.0
2008-12-03 15:10:00,74.035,74.04,73.955,73.955,80800000.0
2008-12-03 15:11:00,73.955,73.98,73.925,73.93,191200000.0
2008-12-03 15:12:00,73.935,73.95,73.91,73.925,69600000.0
2008-12-03 15:13:00,73.925,73.965,73.91,73.965,44400000.0
2008-12-03 15:14:00,73.965,74.02,73.935,73.99,158600000.0
2008-12-03 15:15:00,74.0,74.005,73.875,73.9,143800000.0
2008-12-03 15:16:00,73.9,73.905,73.815,73.815,165400000.0
2008-12-03 15:17:00,73.815,73.835,73.765,73.82,68000000.0
2008-12-03 15:18:00,73.83,73.91,73.825,73.91,61200000.0
2008-12-03 15:19:00,73.9,73.935,73.895,73.93,42000000.0
2008-12-03 15:20:00,73.925,73.93,73.85,73.85,102000000.0
2008-12-03 15:21:00,73.855,73.95,73.85,73.935,61400000.0
2008-12-03 15:22:00,73.935,73.95,73.92,73.92,35200000.0
2008-12-03 15:23:00,73.91,73.915,73.885,73.895,57800000.0
2008-12-03 15:24:00,73.895,73.93,73.88,73.895,70600000.0
2008-12-03 15:25:00,73.905,73.92,73.86,73.875,113200000.0
2008-12-03 15:26:00,73.875,73.885,73.86,73.865,65000000.0
2008-12-03 15:27:00,73.86,73.86,73.83,73.83,57400000.0
2008-12-03 15:28:00,73.835,73.85,73.79,73.79,109400000.0
2008-12-03 15:29:00,73.79,73.82,73.775,73.815,50400000.0
2008-12-03 15:30:00,73.82,73.855,73.815,73.84,58800000.0
2008-12-03 15:31:00,73.83,73.84,73.785,73.795,79200000.0
2008-12-03 15:32:00,73.795,73.92,73.785,73.92,66600000.0
2008-12-03 15:33:00,73.915,73.945,73.89,73.94,63200000.0
2008-12-03 15:34:00,73.94,73.995,73.915,73.955,93800000.0
2008-12-03 15:35:00,73.945,73.98,73.93,73.955,35000000.0
2008-12-03 15:36:00,73.965,73.985,73.955,73.975,53000000.0
2008-12-03 15:37:00,73.98,74.035,73.965,74.035,25200000.0
2008-12-03 15:38:00,74.035,74.155,74.035,74.125,72600000.0
2008-12-03 15:39:00,74.125,74.2,74.12,74.195,75600000.0
2008-12-03 15:40:00,74.195,74.2,74.17,74.17,52000000.0
2008-12-03 15:41:00,74.175,74.18,74.075,74.135,72200000.0
2008-12-03 15:42:00,74.145,74.16,74.075,74.115,92600000.0
2008-12-03 15:43:00,74.12,74.12,73.99,73.995,45600000.0
2008-12-03 15:44:00,74.0,74.005,73.95,73.96,141600000.0
2008-12-03 15:45:00,73.97,73.98,73.935,73.97,81400000.0
2008-12-03 15:46:00,73.975,73.985,73.96,73.985,52800000.0
2008-12-03 15:47:00,73.985,73.99,73.96,73.99,91400000.0
2008-12-03 15:48:00,73.99,74.06,73.985,74.06,91200000.0
2008-12-03 15:49:00,74.055,74.06,74.01,74.02,39600000.0
2008-12-03 15:50:00,74.025,74.05,73.985,74.015,70600000.0
2008-12-03 15:51:00,74.005,74.025,73.92,73.92,72200000.0
2008-12-03 15:52:00,73.92,73.92,73.84,73.89,90200000.0
2008-12-03 15:53:00,73.89,73.915,73.875,73.895,53000000.0
2008-12-03 15:54:00,73.9,73.915,73.875,73.89,58800000.0
2008-12-03 15:55:00,73.88,73.89,73.81,73.83,88600000.0
2008-12-03 15:56:00,73.83,73.83,73.76,73.795,61800000.0
2008-12-03 15:57:00,73.8,73.84,73.79,73.83,94800000.0
2008-12-03 15:58:00,73.83,73.895,73.83,73.83,74400000.0
2008-12-03 15:59:00,73.83,73.84,73.61,73.675,387600002.0
2008-12-03 16:00:00,73.685,73.685,73.525,73.525,107200000.0
2008-12-03 16:01:00,73.53,73.56,73.495,73.52,80600000.0
2008-12-03 16:02:00,73.515,73.515,73.435,73.475,94000000.0
2008-12-03 16:03:00,73.47,73.495,73.45,73.465,67200000.0
2008-12-03 16:04:00,73.47,73.47,73.395,73.4,84000000.0
2008-12-03 16:05:00,73.395,73.405,73.325,73.355,91800000.0
2008-12-03 16:06:00,73.355,73.4,73.345,73.36,52800000.0
2008-12-03 16:07:00,73.355,73.435,73.35,73.435,80400000.0
2008-12-03 16:08:00,73.415,73.455,73.41,73.455,79400000.0
2008-12-03 16:09:00,73.455,73.485,73.4,73.415,84000000.0
2008-12-03 16:10:00,73.41,73.425,73.285,73.39,128200000.0
2008-12-03 16:11:00,73.39,73.39,73.315,73.32,87000000.0
2008-12-03 16:12:00,73.31,73.31,73.215,73.22,101600000.0
2008-12-03 16:13:00,73.225,73.375,73.165,73.365,92600000.0
2008-12-03 16:14:00,73.37,73.395,73.315,73.35,135200000.0
2008-12-03 16:15:00,73.35,73.365,73.31,73.335,61400000.0
2008-12-03 16:16:00,73.33,73.33,73.28,73.285,48000000.0
2008-12-03 16:17:00,73.285,73.32,73.28,73.285,37200000.0
2008-12-03 16:18:00,73.29,73.3,73.25,73.26,90000000.0
2008-12-03 16:19:00,73.265,73.285,73.215,73.285,88800000.0
2008-12-03 16:20:00,73.275,73.32,73.255,73.315,90000000.0
2008-12-03 16:21:00,73.315,73.33,73.285,73.33,60000000.0
2008-12-03 16:22:00,73.325,73.405,73.32,73.38,70400000.0
2008-12-03 16:23:00,73.365,73.43,73.365,73.43,52800000.0
2008-12-03 16:24:00,73.435,73.485,73.405,73.47,58800000.0
2008-12-03 16:25:00,73.475,73.54,73.46,73.535,49200000.0
2008-12-03 16:26:00,73.535,73.58,73.525,73.565,92000000.0
2008-12-03 16:27:00,73.565,73.57,73.54,73.55,36000000.0
2008-12-03 16:28:00,73.545,73.565,73.53,73.54,42000000.0
2008-12-03 16:29:00,73.55,73.55,73.515,73.52,57600000.0
2008-12-03 16:30:00,73.51,73.555,73.495,73.5,72000000.0
2008-12-03 16:31:00,73.505,73.535,73.5,73.515,76400000.0
2008-12-03 16:32:00,73.515,73.585,73.51,73.545,78800000.0
2008-12-03 16:33:00,73.54,73.59,73.525,73.55,67600000.0
2008-12-03 16:34:00,73.56,73.605,73.55,73.605,74400000.0
2008-12-03 16:35:00,73.61,73.61,73.535,73.59,86400000.0
2008-12-03 16:36:00,73.595,73.635,73.565,73.585,64600000.0
2008-12-03 16:37:00,73.59,73.61,73.56,73.605,74400000.0
2008-12-03 16:38:00,73.6,73.62,73.585,73.595,62400000.0
2008-12-03 16:39:00,73.6,73.63,73.54,73.63,72000000.0
2008-12-03 16:40:00,73.625,73.635,73.51,73.52,69600000.0
2008-12-03 16:41:00,73.525,73.58,73.525,73.555,67200000.0
2008-12-03 16:42:00,73.555,73.57,73.5,73.5,264399998.0
2008-12-03 16:43:00,73.5,73.54,73.485,73.52,70800000.0
2008-12-03 16:44:00,73.525,73.615,73.525,73.595,74200000.0
2008-12-03 16:45:00,73.585,73.585,73.455,73.515,90400000.0
2008-12-03 16:46:00,73.52,73.56,73.475,73.55,107000000.0
2008-12-03 16:47:00,73.55,73.575,73.53,73.56,67000000.0
2008-12-03 16:48:00,73.565,73.6,73.51,73.515,99600000.0
2008-12-03 16:49:00,73.515,73.515,73.395,73.42,115000000.0
2008-12-03 16:50:00,73.43,73.435,73.39,73.4,79000000.0
2008-12-03 16:51:00,73.4,73.425,73.32,73.325,87400000.0
2008-12-03 16:52:00,73.33,73.375,73.275,73.305,163400000.0
2008-12-03 16:53:00,73.305,73.33,73.25,73.295,130400000.0
2008-12-03 16:54:00,73.295,73.315,73.23,73.255,87200000.0
2008-12-03 16:55:00,73.255,73.36,73.19,73.33,158400000.0
2008-12-03 16:56:00,73.33,73.385,73.315,73.355,97600000.0
2008-12-03 16:57:00,73.36,73.37,73.33,73.345,46800000.0
2008-12-03 16:58:00,73.35,73.385,73.33,73.35,67200000.0
2008-12-03 16:59:00,73.34,73.38,73.325,73.37,69000000.0
2008-12-03 17:00:00,73.37,73.37,73.265,73.31,216400000.0
2008-12-03 17:01:00,73.295,73.305,73.225,73.25,95600000.0
2008-12-03 17:02:00,73.205,73.265,73.18,73.21,91000000.0
2008-12-03 17:03:00,73.21,73.255,73.19,73.23,98200000.0
2008-12-03 17:04:00,73.235,73.32,73.225,73.305,72400000.0
2008-12-03 17:05:00,73.32,73.475,73.32,73.445,97200000.0
2008-12-03 17:06:00,73.44,73.44,73.28,73.285,143400000.0
2008-12-03 17:07:00,73.285,73.375,73.28,73.375,72200000.0
2008-12-03 17:08:00,73.38,73.465,73.34,73.355,113800000.0
2008-12-03 17:09:00,73.35,73.4,73.35,73.365,55400000.0
2008-12-03 17:10:00,73.36,73.36,73.28,73.295,90200000.0
2008-12-03 17:11:00,73.295,73.325,73.265,73.31,90000000.0
2008-12-03 17:12:00,73.305,73.31,73.25,73.28,73400000.0
2008-12-03 17:13:00,73.235,73.315,73.235,73.305,87600000.0
2008-12-03 17:14:00,73.295,73.37,73.275,73.345,117500000.0
2008-12-03 17:15:00,73.345,73.4,73.335,73.355,134200000.0
2008-12-03 17:16:00,73.345,73.43,73.345,73.41,70800000.0
2008-12-03 17:17:00,73.405,73.405,73.36,73.36,78400000.0
2008-12-03 17:18:00,73.365,73.415,73.345,73.4,76800000.0
2008-12-03 17:19:00,73.395,73.415,73.33,73.335,87600000.0
2008-12-03 17:20:00,73.33,73.33,73.23,73.265,135799999.0
2008-12-03 17:21:00,73.27,73.275,73.18,73.18,84000000.0
2008-12-03 17:22:00,73.185,73.265,73.18,73.26,109800000.0
2008-12-03 17:23:00,73.255,73.29,73.21,73.225,81800000.0
2008-12-03 17:24:00,73.225,73.34,73.215,73.34,93400000.0
2008-12-03 17:25:00,73.345,73.395,73.305,73.36,129000000.0
2008-12-03 17:26:00,73.36,73.455,73.35,73.445,60000000.0
2008-12-03 17:27:00,73.445,73.505,73.405,73.505,87600000.0
2008-12-03 17:28:00,73.515,73.585,73.47,73.535,115200000.0
2008-12-03 17:29:00,73.53,73.565,73.515,73.545,110200000.0
2008-12-03 17:30:00,73.55,73.55,73.49,73.495,75800000.0
2008-12-03 17:31:00,73.48,73.52,73.46,73.46,67200000.0
2008-12-03 17:32:00,73.465,73.465,73.375,73.445,119800000.0
2008-12-03 17:33:00,73.45,73.45,73.41,73.44,47000000.0
2008-12-03 17:34:00,73.445,73.51,73.435,73.505,60400000.0
2008-12-03 17:35:00,73.49,73.585,73.485,73.58,61200000.0
2008-12-03 17:36:00,73.575,73.62,73.555,73.57,90200000.0
2008-12-03 17:37:00,73.57,73.625,73.56,73.61,85600000.0
2008-12-03 17:38:00,73.6,73.615,73.54,73.545,61200000.0
2008-12-03 17:39:00,73.55,73.59,73.54,73.57,48000000.0
2008-12-03 17:40:00,73.565,73.585,73.53,73.57,81200000.0
2008-12-03 17:41:00,73.565,73.58,73.42,73.475,233800000.0
2008-12-03 17:42:00,73.47,73.54,73.435,73.525,133200000.0
2008-12-03 17:43:00,73.53,73.57,73.51,73.55,87400000.0
2008-12-03 17:44:00,73.545,73.58,73.545,73.56,38400000.0
2008-12-03 17:45:00,73.55,73.72,73.545,73.71,84000000.0
2008-12-03 17:46:00,73.715,73.75,73.685,73.75,94600000.0
2008-12-03 17:47:00,73.75,73.815,73.735,73.795,92400000.0
2008-12-03 17:48:00,73.8,73.85,73.785,73.83,83000000.0
2008-12-03 17:49:00,73.835,73.865,73.805,73.83,80400000.0
2008-12-03 17:50:00,73.825,73.85,73.77,73.795,66000000.0
2008-12-03 17:51:00,73.8,73.85,73.79,73.84,74400000.0
2008-12-03 17:52:00,73.835,73.855,73.815,73.85,72000000.0
2008-12-03 17:53:00,73.845,73.85,73.82,73.835,57600000.0
2008-12-03 17:54:00,73.83,73.855,73.785,73.82,84400000.0
2008-12-03 17:55:00,73.81,73.83,73.72,73.745,126200000.0
2008-12-03 17:56:00,73.74,73.78,73.73,73.78,50400000.0
2008-12-03 17:57:00,73.785,73.89,73.785,73.88,92000000.0
2008-12-03 17:58:00,73.875,74.115,73.875,74.115,224400000.0
2008-12-03 17:59:00,74.1,74.29,74.07,74.255,133600000.0
2008-12-03 18:00:00,74.25,74.25,74.045,74.145,117200000.0
2008-12-03 18:01:00,74.13,74.145,74.06,74.065,93600000.0
2008-12-03 18:02:00,74.06,74.08,74.005,74.08,80400000.0
2008-12-03 18:03:00,74.065,74.1,73.99,74.015,186200006.0
2008-12-03 18:04:00,74.03,74.065,74.015,74.055,61200000.0
2008-12-03 18:05:00,74.05,74.075,74.03,74.065,65800000.0
2008-12-03 18:06:00,74.07,74.1,74.06,74.1,150400000.0
2008-12-03 18:07:00,74.095,74.1,74.06,74.08,66000000.0
2008-12-03 18:08:00,74.085,74.09,74.065,74.065,34000000.0
2008-12-03 18:09:00,74.065,74.105,74.045,74.07,104400000.0
2008-12-03 18:10:00,74.055,74.055,73.995,74.03,67200000.0
2008-12-03 18:11:00,74.03,74.06,74.02,74.05,62400000.0
2008-12-03 18:12:00,74.055,74.085,73.96,73.995,154000000.0
2008-12-03 18:13:00,73.99,74.02,73.96,74.005,130000000.0
2008-12-03 18:14:00,74.005,74.07,74.005,74.03,83800000.0
2008-12-03 18:15:00,74.035,74.135,74.035,74.065,166200000.0
2008-12-03 18:16:00,74.065,74.08,74.005,74.035,134600000.0
2008-12-03 18:17:00,74.035,74.125,74.035,74.105,138000000.0
2008-12-03 18:18:00,74.11,74.14,74.075,74.135,89200000.0
2008-12-03 18:19:00,74.15,74.15,74.095,74.11,74000000.0
2008-12-03 18:20:00,74.11,74.11,74.015,74.04,70400000.0
2008-12-03 18:21:00,74.03,74.05,73.98,74.05,66200000.0
2008-12-03 18:22:00,74.05,74.125,74.035,74.095,88000000.0
2008-12-03 18:23:00,74.105,74.125,74.055,74.11,103600000.0
2008-12-03 18:24:00,74.105,74.11,74.07,74.07,61200000.0
2008-12-03 18:25:00,74.07,74.1,74.055,74.1,51600000.0
2008-12-03 18:26:00,74.095,74.15,74.065,74.125,69800000.0
2008-12-03 18:27:00,74.125,74.14,74.055,74.055,103400000.0
2008-12-03 18:28:00,74.055,74.07,73.99,74.005,242200000.0
2008-12-03 18:29:00,73.99,74.005,73.955,73.99,74400000.0
2008-12-03 18:30:00,73.985,73.985,73.905,73.95,62800000.0
2008-12-03 18:31:00,73.95,74.0,73.885,73.975,102800000.0
2008-12-03 18:32:00,73.98,74.005,73.945,73.99,99000000.0
2008-12-03 18:33:00,73.99,74.01,73.925,73.95,71400000.0
2008-12-03 18:34:00,73.95,74.01,73.935,73.99,103200000.0
2008-12-03 18:35:00,73.995,74.0,73.905,73.93,102200000.0
2008-12-03 18:36:00,73.935,73.995,73.935,73.99,63600000.0
2008-12-03 18:37:00,73.985,74.01,73.97,73.98,64800000.0
2008-12-03 18:38:00,73.97,74.0,73.935,73.96,96400000.0
2008-12-03 18:39:00,73.965,73.975,73.88,73.915,262199997.0
2008-12-03 18:40:00,73.915,74.01,73.9,74.005,115800000.0
2008-12-03 18:41:00,74.025,74.055,74.02,74.03,140200000.0
2008-12-03 18:42:00,74.03,74.085,74.01,74.06,136600000.0
2008-12-03 18:43:00,74.06,74.065,73.975,74.04,83800000.0
2008-12-03 18:44:00,74.04,74.06,74.0,74.06,73200000.0
2008-12-03 18:45:00,74.06,74.08,74.015,74.03,88400000.0
2008-12-03 18:46:00,74.04,74.14,74.03,74.095,61400000.0
2008-12-03 18:47:00,74.095,74.12,74.085,74.095,52800000.0
2008-12-03 18:48:00,74.09,74.09,74.045,74.08,56400000.0
2008-12-03 18:49:00,74.09,74.125,74.09,74.125,72000000.0
2008-12-03 18:50:00,74.11,74.12,74.095,74.105,58800000.0
2008-12-03 18:51:00,74.105,74.125,74.02,74.025,671800010.0
2008-12-03 18:52:00,74.03,74.085,74.02,74.07,76400000.0
2008-12-03 18:53:00,74.065,74.09,74.055,74.075,48800000.0
2008-12-03 18:54:00,74.065,74.095,74.045,74.085,52000000.0
2008-12-03 18:55:00,74.085,74.16,74.085,74.115,68000000.0
2008-12-03 18:56:00,74.12,74.12,74.045,74.06,90400000.0
2008-12-03 18:57:00,74.06,74.085,74.045,74.065,75600000.0
2008-12-03 18:58:00,74.065,74.145,74.055,74.13,70800000.0
2008-12-03 18:59:00,74.135,74.195,74.135,74.155,86400000.0
2008-12-03 19:00:00,74.16,74.195,74.125,74.155,67000000.0
2008-12-03 19:01:00,74.155,74.175,74.03,74.14,166999999.0
2008-12-03 19:02:00,74.12,74.13,74.035,74.035,93000000.0
2008-12-03 19:03:00,74.03,74.07,74.015,74.03,98800000.0
2008-12-03 19:04:00,74.035,74.035,73.95,73.97,238399998.0
2008-12-03 19:05:00,73.97,74.0,73.96,74.0,46400000.0
2008-12-03 19:06:00,74.005,74.115,74.0,74.095,49400000.0
2008-12-03 19:07:00,74.1,74.1,74.06,74.06,788399997.0
2008-12-03 19:08:00,74.06,74.06,74.02,74.035,443600000.0
2008-12-03 19:09:00,74.04,74.06,73.99,73.995,66000000.0
2008-12-03 19:10:00,73.975,73.995,73.95,73.965,48000000.0
2008-12-03 19:11:00,73.955,73.965,73.91,73.96,54600000.0
2008-12-03 19:12:00,73.955,73.955,73.92,73.92,63200000.0
2008-12-03 19:13:00,73.93,73.96,73.93,73.95,45600000.0
2008-12-03 19:14:00,73.95,73.96,73.93,73.955,53000000.0
2008-12-03 19:15:00,73.96,74.02,73.955,74.01,57000000.0
2008-12-03 19:16:00,74.01,74.05,74.0,74.03,82200000.0
2008-12-03 19:17:00,74.045,74.06,74.015,74.04,78200000.0
2008-12-03 19:18:00,74.04,74.04,74.0,74.015,1041199997.0
2008-12-03 19:19:00,74.025,74.04,73.995,74.0,452799994.0
2008-12-03 19:20:00,74.0,74.0,73.93,73.94,293199999.0
2008-12-03 19:21:00,73.94,73.96,73.935,73.95,65800000.0
2008-12-03 19:22:00,73.945,73.98,73.94,73.98,76000000.0
2008-12-03 19:23:00,73.98,74.02,73.98,74.0,58800000.0
2008-12-03 19:24:00,73.995,74.01,73.965,73.97,42000000.0
2008-12-03 19:25:00,73.96,73.995,73.935,73.945,67200000.0
2008-12-03 19:26:00,73.945,73.96,73.91,73.91,87200000.0
2008-12-03 19:27:00,73.915,73.97,73.91,73.96,49200000.0
2008-12-03 19:28:00,73.955,73.975,73.945,73.945,50000000.0
2008-12-03 19:29:00,73.945,73.96,73.94,73.95,35600000.0
2008-12-03 19:30:00,73.945,73.975,73.945,73.97,35000000.0
2008-12-03 19:31:00,73.97,74.02,73.97,74.015,56400000.0
2008-12-03 19:32:00,74.02,74.02,73.99,74.005,28800000.0
2008-12-03 19:33:00,73.99,74.01,73.97,73.99,67200000.0
2008-12-03 19:34:00,73.995,74.0,73.95,73.995,321600000.0
2008-12-03 19:35:00,73.99,74.005,73.97,74.005,56400000.0
2008-12-03 19:36:00,74.0,74.02,73.985,74.015,44000000.0
2008-12-03 19:37:00,74.015,74.05,74.0,74.025,78800000.0
2008-12-03 19:38:00,74.03,74.07,74.02,74.065,45600000.0
2008-12-03 19:39:00,74.035,74.06,74.02,74.035,55200000.0
2008-12-03 19:40:00,74.04,74.055,74.025,74.03,36000000.0
2008-12-03 19:41:00,74.02,74.025,73.955,73.985,51600000.0
2008-12-03 19:42:00,73.975,73.99,73.935,73.94,33600000.0
2008-12-03 19:43:00,73.935,73.935,73.895,73.915,61800001.0
2008-12-03 19:44:00,73.915,73.93,73.895,73.93,36000000.0
2008-12-03 19:45:00,73.925,73.96,73.915,73.96,58600000.0
2008-12-03 19:46:00,73.965,74.035,73.965,74.025,82800000.0
2008-12-03 19:47:00,74.015,74.025,73.96,74.005,71200000.0
2008-12-03 19:48:00,74.0,74.005,73.915,73.925,219999998.0
2008-12-03 19:49:00,73.92,73.985,73.92,73.975,62800000.0
2008-12-03 19:50:00,73.98,73.98,73.93,73.93,67200000.0
2008-12-03 19:51:00,73.93,73.93,73.885,73.895,95200000.0
2008-12-03 19:52:00,73.9,73.9,73.86,73.88,30000000.0
2008-12-03 19:53:00,73.885,73.93,73.88,73.93,55200000.0
2008-12-03 19:54:00,73.925,73.935,73.905,73.925,37200000.0
2008-12-03 19:55:00,73.915,74.005,73.915,73.965,58800000.0
2008-12-03 19:56:00,73.97,73.98,73.94,73.94,46400000.0
2008-12-03 19:57:00,73.955,73.955,73.92,73.925,64600000.0
2008-12-03 19:58:00,73.925,73.94,73.925,73.935,32400000.0
2008-12-03 19:59:00,73.93,73.955,73.91,73.925,211200000.0
2008-12-03 20:00:00,73.93,73.93,73.885,73.91,182000000.0
2008-12-03 20:01:00,73.91,73.925,73.905,73.905,35600000.0
2008-12-03 20:02:00,73.905,73.935,73.9,73.935,33600000.0
2008-12-03 20:03:00,73.945,73.945,73.91,73.925,51600000.0
2008-12-03 20:04:00,73.92,73.945,73.91,73.915,40800000.0
2008-12-03 20:05:00,73.91,73.92,73.905,73.905,19200000.0
2008-12-03 20:06:00,73.905,73.905,73.855,73.855,48800000.0
2008-12-03 20:07:00,73.865,73.88,73.83,73.835,40800000.0
2008-12-03 20:08:00,73.83,73.845,73.795,73.835,61000000.0
2008-12-03 20:09:00,73.83,73.835,73.815,73.825,39600000.0
2008-12-03 20:10:00,73.835,73.84,73.81,73.82,32400000.0
2008-12-03 20:11:00,73.815,73.825,73.8,73.81,61600000.0
2008-12-03 20:12:00,73.805,73.82,73.795,73.82,92400000.0
2008-12-03 20:13:00,73.815,73.82,73.78,73.78,164400000.0
2008-12-03 20:14:00,73.785,73.84,73.78,73.835,40800000.0
2008-12-03 20:15:00,73.835,73.835,73.765,73.775,35600000.0
2008-12-03 20:16:00,73.795,73.795,73.755,73.765,27200000.0
2008-12-03 20:17:00,73.76,73.79,73.755,73.79,26400000.0
2008-12-03 20:18:00,73.795,73.85,73.78,73.785,59400000.0
2008-12-03 20:19:00,73.785,73.8,73.785,73.79,16800000.0
2008-12-03 20:20:00,73.79,73.815,73.785,73.815,21600000.0
2008-12-03 20:21:00,73.82,73.865,73.81,73.865,29600000.0
2008-12-03 20:22:00,73.86,73.86,73.82,73.82,85200000.0
2008-12-03 20:23:00,73.82,73.825,73.69,73.74,193800000.0
2008-12-03 20:24:00,73.75,73.75,73.63,73.68,180200001.0
2008-12-03 20:25:00,73.69,73.69,73.565,73.57,91000000.0
2008-12-03 20:26:00,73.57,73.57,73.53,73.56,292000001.0
2008-12-03 20:27:00,73.555,73.66,73.555,73.615,111200000.0
2008-12-03 20:28:00,73.61,73.655,73.61,73.655,56800000.0
2008-12-03 20:29:00,73.67,73.67,73.64,73.655,33600000.0
2008-12-03 20:30:00,73.65,73.65,73.59,73.61,57200000.0
2008-12-03 20:31:00,73.605,73.63,73.58,73.625,129400000.0
2008-12-03 20:32:00,73.625,73.63,73.55,73.55,125600000.0
2008-12-03 20:33:00,73.56,73.565,73.53,73.53,31200000.0
2008-12-03 20:34:00,73.535,73.535,73.42,73.5,798400003.0
2008-12-03 20:35:00,73.5,73.53,73.5,73.505,81000000.0
2008-12-03 20:36:00,73.515,73.525,73.51,73.515,31200000.0
2008-12-03 20:37:00,73.51,73.535,73.485,73.51,70400000.0
2008-12-03 20:38:00,73.515,73.54,73.475,73.485,73600000.0
2008-12-03 20:39:00,73.48,73.49,73.455,73.47,70200000.0
2008-12-03 20:40:00,73.48,73.52,73.45,73.46,106000000.0
2008-12-03 20:41:00,73.455,73.485,73.45,73.455,206800000.0
2008-12-03 20:42:00,73.45,73.515,73.45,73.515,37600000.0
2008-12-03 20:43:00,73.52,73.52,73.47,73.47,36000000.0
2008-12-03 20:44:00,73.465,73.545,73.46,73.545,57600000.0
2008-12-03 20:45:00,73.54,73.545,73.49,73.49,46800000.0
2008-12-03 20:46:00,73.495,73.52,73.44,73.455,74200000.0
2008-12-03 20:47:00,73.455,73.475,73.45,73.47,28800000.0
2008-12-03 20:48:00,73.47,73.485,73.465,73.47,28800000.0
2008-12-03 20:49:00,73.48,73.555,73.48,73.545,60000000.0
2008-12-03 20:50:00,73.54,73.575,73.535,73.575,40800000.0
2008-12-03 20:51:00,73.57,73.59,73.535,73.575,64400000.0
2008-12-03 20:52:00,73.575,73.625,73.575,73.615,93600000.0
2008-12-03 20:53:00,73.625,73.635,73.58,73.59,118799997.0
2008-12-03 20:54:00,73.59,73.62,73.58,73.605,309999985.0
2008-12-03 20:55:00,73.625,73.635,73.585,73.63,84600000.0
2008-12-03 20:56:00,73.63,73.69,73.63,73.685,60800000.0
2008-12-03 20:57:00,73.685,73.685,73.615,73.615,159200000.0
2008-12-03 20:58:00,73.615,73.615,73.57,73.585,63600000.0
2008-12-03 20:59:00,73.585,73.605,73.58,73.59,33600000.0
2008-12-03 21:00:00,73.6,73.68,73.59,73.67,54000000.0
2008-12-03 21:01:00,73.66,73.69,73.64,73.64,46800000.0
2008-12-03 21:02:00,73.645,73.695,73.635,73.695,48000000.0
2008-12-03 21:03:00,73.69,73.705,73.67,73.705,33600000.0
2008-12-03 21:04:00,73.71,73.755,73.71,73.725,45600000.0
2008-12-03 21:05:00,73.745,73.745,73.675,73.7,62000000.0
2008-12-03 21:06:00,73.715,73.715,73.635,73.64,72800000.0
2008-12-03 21:07:00,73.635,73.64,73.6,73.615,63600000.0
2008-12-03 21:08:00,73.62,73.63,73.585,73.61,84800000.0
2008-12-03 21:09:00,73.61,73.675,73.59,73.63,73200000.0
2008-12-03 21:10:00,73.63,73.82,73.63,73.78,120000000.0
2008-12-03 21:11:00,73.78,73.805,73.77,73.77,417999993.0
2008-12-03 21:12:00,73.77,73.815,73.77,73.8,214799995.0
2008-12-03 21:13:00,73.805,73.83,73.78,73.78,84000000.0
2008-12-03 21:14:00,73.79,73.805,73.72,73.74,160800000.0
2008-12-03 21:15:00,73.745,73.775,73.72,73.77,62400000.0
2008-12-03 21:16:00,73.755,73.835,73.745,73.83,83600000.0
2008-12-03 21:17:00,73.825,73.845,73.8,73.82,58800000.0
2008-12-03 21:18:00,73.82,73.825,73.765,73.795,52800000.0
2008-12-03 21:19:00,73.795,73.81,73.76,73.785,75600000.0
2008-12-03 21:20:00,73.77,73.825,73.77,73.825,63600000.0
2008-12-03 21:21:00,73.825,73.9,73.79,73.8,204200000.0
2008-12-03 21:22:00,73.785,73.805,73.78,73.785,28800000.0
2008-12-03 21:23:00,73.785,73.855,73.77,73.85,66000000.0
2008-12-03 21:24:00,73.855,73.89,73.84,73.86,121800000.0
2008-12-03 21:25:00,73.86,74.0,73.86,74.0,85400000.0
2008-12-03 21:26:00,73.995,74.02,73.975,73.99,79200000.0
2008-12-03 21:27:00,73.985,73.985,73.91,73.915,68800000.0
2008-12-03 21:28:00,73.915,73.94,73.915,73.92,42000000.0
2008-12-03 21:29:00,73.91,73.915,73.855,73.875,153600000.0
2008-12-03 21:30:00,73.87,74.035,73.87,73.985,72000000.0
2008-12-03 21:31:00,73.99,74.03,73.97,73.99,78600000.0
2008-12-03 21:32:00,74.005,74.03,73.98,73.99,64800000.0
2008-12-03 21:33:00,73.98,73.985,73.945,73.97,822799990.0
2008-12-03 21:34:00,73.965,74.0,73.96,73.985,240399995.0
2008-12-03 21:35:00,73.985,74.025,73.975,73.985,73200000.0
2008-12-03 21:36:00,73.98,73.995,73.93,73.96,89600000.0
2008-12-03 21:37:00,73.97,73.995,73.94,73.94,94400000.0
2008-12-03 21:38:00,73.94,73.96,73.935,73.95,58400000.0
2008-12-03 21:39:00,73.945,73.95,73.84,73.85,314200000.0
2008-12-03 21:40:00,73.865,73.89,73.85,73.87,121200000.0
2008-12-03 21:41:00,73.875,73.965,73.875,73.965,65600000.0
2008-12-03 21:42:00,73.955,74.055,73.94,74.015,97700000.0
2008-12-03 21:43:00,74.01,74.03,74.0,74.0,481000000.0
2008-12-03 21:44:00,74.005,74.025,73.945,73.965,161800000.0
2008-12-03 21:45:00,73.975,74.025,73.975,74.015,75000000.0
2008-12-03 21:46:00,74.025,74.045,74.01,74.045,61200000.0
2008-12-03 21:47:00,74.045,74.065,74.015,74.045,52800000.0
2008-12-03 21:48:00,74.05,74.07,73.975,74.0,441000000.0
2008-12-03 21:49:00,74.01,74.035,73.98,74.01,61200000.0
2008-12-03 21:50:00,74.01,74.175,74.01,74.165,85600000.0
2008-12-03 21:51:00,74.16,74.19,74.16,74.175,58800000.0
2008-12-03 21:52:00,74.18,74.19,74.15,74.15,61200000.0
2008-12-03 21:53:00,74.145,74.15,74.045,74.075,671799982.0
2008-12-03 21:54:00,74.075,74.08,73.965,73.975,126400000.0
2008-12-03 21:55:00,73.97,73.99,73.945,73.98,81600000.0
2008-12-03 21:56:00,73.985,74.015,73.955,73.98,69200000.0
2008-12-03 21:57:00,73.98,74.01,73.96,73.965,571399996.0
2008-12-03 21:58:00,73.97,73.97,73.76,73.8,636999996.0
2008-12-03 21:59:00,73.8,73.845,73.8,73.81,80600000.0
2008-12-03 22:00:00,73.81,73.855,73.81,73.855,45600000.0
2008-12-03 22:01:00,73.835,73.87,73.82,73.84,52800000.0
2008-12-03 22:02:00,73.87,73.875,73.73,73.75,102599999.0
2008-12-03 22:03:00,73.74,73.82,73.73,73.81,45600000.0
2008-12-03 22:04:00,73.8,73.815,73.775,73.785,53400000.0
2008-12-03 22:05:00,73.78,73.835,73.78,73.835,53800000.0
2008-12-03 22:06:00,73.82,73.885,73.805,73.885,48000000.0
2008-12-03 22:07:00,73.88,73.915,73.875,73.915,70800000.0
2008-12-03 22:08:00,73.915,73.94,73.91,73.93,84200000.0
2008-12-03 22:09:00,73.93,73.93,73.875,73.9,54000000.0
2008-12-03 22:10:00,73.9,73.915,73.87,73.905,45600000.0
2008-12-03 22:11:00,73.91,73.975,73.905,73.975,85200000.0
2008-12-03 22:12:00,73.98,73.985,73.935,73.935,55200000.0
2008-12-03 22:13:00,73.94,73.95,73.93,73.935,142000000.0
2008-12-03 22:14:00,73.93,73.95,73.93,73.93,144000000.0
2008-12-03 22:15:00,73.93,73.96,73.84,73.915,175000000.0
2008-12-03 22:16:00,73.92,73.935,73.89,73.89,46800000.0
2008-12-03 22:17:00,73.89,73.915,73.81,73.855,70800000.0
2008-12-03 22:18:00,73.845,73.93,73.84,73.93,66600000.0
2008-12-03 22:19:00,73.93,73.96,73.895,73.92,63600000.0
2008-12-03 22:20:00,73.935,73.975,73.93,73.96,49000000.0
2008-12-03 22:21:00,73.965,74.025,73.965,74.025,38400000.0
2008-12-03 22:22:00,74.01,74.025,73.95,73.985,49200000.0
2008-12-03 22:23:00,73.98,74.005,73.97,73.985,24000000.0
2008-12-03 22:24:00,73.98,74.01,73.935,73.935,42000000.0
2008-12-03 22:25:00,73.945,73.965,73.93,73.945,79600000.0
2008-12-03 22:26:00,73.945,73.985,73.935,73.96,54000000.0
2008-12-03 22:27:00,73.95,74.0,73.93,73.94,171600000.0
2008-12-03 22:28:00,73.93,73.985,73.92,73.975,123200000.0
2008-12-03 22:29:00,73.975,74.015,73.975,74.015,49200000.0
2008-12-03 22:30:00,74.01,74.07,74.0,74.06,177400000.0
2008-12-03 22:31:00,74.055,74.075,74.005,74.015,493200000.0
2008-12-03 22:32:00,74.015,74.035,74.0,74.01,44400000.0
2008-12-03 22:33:00,74.01,74.055,74.01,74.04,40800000.0
2008-12-03 22:34:00,74.045,74.085,74.015,74.085,56600000.0
2008-12-03 22:35:00,74.105,74.21,74.09,74.19,43200000.0
2008-12-03 22:36:00,74.195,74.2,74.09,74.115,276400000.0
2008-12-03 22:37:00,74.11,74.15,74.11,74.145,28800000.0
2008-12-03 22:38:00,74.14,74.195,74.12,74.17,145400000.0
2008-12-03 22:39:00,74.175,74.23,74.145,74.195,125200000.0
2008-12-03 22:40:00,74.21,74.315,74.205,74.295,54000000.0
2008-12-03 22:41:00,74.255,74.34,74.24,74.325,79600000.0
2008-12-03 22:42:00,74.325,74.41,74.325,74.38,80200000.0
2008-12-03 22:43:00,74.385,74.405,74.34,74.36,93800000.0
2008-12-03 22:44:00,74.355,74.36,74.295,74.305,73800000.0
2008-12-03 22:45:00,74.31,74.31,74.155,74.2,221999999.0
2008-12-03 22:46:00,74.2,74.29,74.2,74.28,141199999.0
2008-12-03 22:47:00,74.28,74.35,74.275,74.32,82000000.0
2008-12-03 22:48:00,74.32,74.355,74.305,74.355,338800000.0
2008-12-03 22:49:00,74.345,74.365,74.32,74.32,122000000.0
2008-12-03 22:50:00,74.32,74.34,74.295,74.32,74000000.0
2008-12-03 22:51:00,74.315,74.405,74.31,74.405,67600000.0
2008-12-03 22:52:00,74.385,74.45,74.375,74.375,84800000.0
2008-12-03 22:53:00,74.37,74.43,74.34,74.43,69800000.0
2008-12-03 22:54:00,74.425,74.435,74.32,74.375,248800003.0
2008-12-03 22:55:00,74.375,74.405,74.365,74.39,55400000.0
2008-12-03 22:56:00,74.39,74.445,74.37,74.425,132000000.0
2008-12-03 22:57:00,74.42,74.45,74.38,74.435,152600001.0
2008-12-03 22:58:00,74.435,74.475,74.4,74.445,95000000.0
2008-12-03 22:59:00,74.45,74.5,74.45,74.5,26000000.0
2008-12-03 23:00:00,74.49,74.565,74.49,74.545,60800000.0
2008-12-03 23:01:00,74.54,74.55,74.525,74.535,27600000.0
2008-12-03 23:02:00,74.545,74.545,74.445,74.445,148000000.0
2008-12-03 23:03:00,74.46,74.485,74.45,74.48,38000000.0
2008-12-03 23:04:00,74.485,74.575,74.48,74.56,90000000.0
2008-12-03 23:05:00,74.555,74.56,74.53,74.53,93400000.0
2008-12-03 23:06:00,74.525,74.545,74.525,74.53,26600000.0
2008-12-03 23:07:00,74.525,74.525,74.51,74.51,14400000.0
2008-12-03 23:08:00,74.505,74.515,74.495,74.495,18000000.0
2008-12-03 23:09:00,74.495,74.495,74.475,74.48,17400000.0
2008-12-03 23:10:00,74.47,74.475,74.415,74.455,217600000.0
2008-12-03 23:11:00,74.46,74.485,74.445,74.465,63400000.0
2008-12-03 23:12:00,74.47,74.475,74.455,74.455,40400000.0
2008-12-03 23:13:00,74.46,74.485,74.46,74.475,40600000.0
2008-12-03 23:14:00,74.48,74.5,74.46,74.47,16800000.0
2008-12-03 23:15:00,74.46,74.49,74.44,74.455,66400000.0
2008-12-03 23:16:00,74.455,74.46,74.445,74.445,16000000.0
2008-12-03 23:17:00,74.45,74.5,74.445,74.5,87200000.0
2008-12-03 23:18:00,74.505,74.505,74.465,74.465,65200000.0
2008-12-03 23:19:00,74.445,74.465,74.44,74.455,90200000.0
2008-12-03 23:20:00,74.46,74.49,74.46,74.49,54600000.0
2008-12-03 23:21:00,74.495,74.5,74.495,74.5,2400000.0
2008-12-03 23:22:00,74.5,74.505,74.495,74.5,14800000.0
2008-12-03 23:23:00,74.505,74.525,74.485,74.5,55400000.0
2008-12-03 23:24:00,74.51,74.545,74.495,74.54,45400000.0
2008-12-03 23:25:00,74.535,74.59,74.535,74.58,31200000.0
2008-12-03 23:26:00,74.585,74.585,74.545,74.57,14600000.0
2008-12-03 23:27:00,74.57,74.57,74.555,74.555,3600000.0
2008-12-03 23:28:00,74.555,74.555,74.555,74.555,1200000.0
2008-12-03 23:29:00,74.55,74.555,74.53,74.555,79199999.0
2008-12-03 23:30:00,74.555,74.565,74.53,74.53,216800000.0
2008-12-03 23:31:00,74.53,74.53,74.53,74.53,627999995.0
2008-12-03 23:32:00,74.53,74.55,74.53,74.53,451000000.0
2008-12-03 23:33:00,74.53,74.53,74.52,74.52,928000000.0
2008-12-03 23:34:00,74.52,74.53,74.52,74.52,400000000.0
2008-12-03 23:35:00,74.52,74.53,74.5,74.53,336000000.0
2008-12-03 23:36:00,74.475,74.485,74.44,74.48,64000001.0
2008-12-03 23:37:00,74.475,74.5,74.475,74.48,8400000.0
2008-12-03 23:38:00,74.475,74.48,74.475,74.48,6000000.0
2008-12-03 23:39:00,74.48,74.495,74.46,74.49,58600000.0
2008-12-03 23:40:00,74.485,74.495,74.48,74.49,6000000.0
2008-12-03 23:41:00,74.495,74.495,74.46,74.465,21000000.0
2008-12-03 23:42:00,74.49,74.495,74.485,74.49,9600000.0
2008-12-03 23:43:00,74.495,74.5,74.475,74.5,13200000.0
2008-12-03 23:44:00,74.5,74.5,74.44,74.46,63999999.0
2008-12-03 23:45:00,74.46,74.46,74.44,74.46,114799998.0
2008-12-03 23:46:00,74.46,74.46,74.4,74.41,55800000.0
2008-12-03 23:47:00,74.405,74.42,74.4,74.41,36200000.0
2008-12-03 23:48:00,74.415,74.43,74.4,74.415,23800000.0
2008-12-03 23:49:00,74.43,74.455,74.41,74.41,20800000.0
2008-12-03 23:50:00,74.41,74.41,74.33,74.355,93400000.0
2008-12-03 23:51:00,74.36,74.44,74.36,74.435,44000000.0
2008-12-03 23:52:00,74.42,74.435,74.4,74.41,109200000.0
2008-12-03 23:53:00,74.41,74.425,74.4,74.425,108400005.0
2008-12-03 23:54:00,74.43,74.44,74.43,74.44,107399999.0
2008-12-03 23:55:00,74.43,74.44,74.42,74.44,107399999.0
2008-12-03 23:56:00,74.425,74.425,74.4,74.4,107399999.0
2008-12-03 23:57:00,74.4,74.4,74.4,74.4,65599998.0
2008-12-03 23:58:00,74.4,74.415,74.4,74.405,39200000.0
2008-12-03 23:59:00,74.405,74.475,74.405,74.475,36200000.0
2008-12-04 00:00:00,74.465,74.465,74.465,74.465,2000000.0
2008-12-04 00:01:00,74.45,74.49,74.45,74.48,22400000.0
2008-12-04 00:02:00,74.47,74.48,74.47,74.47,22400000.0
2008-12-04 00:03:00,74.465,74.475,74.465,74.465,22400000.0
2008-12-04 00:04:00,74.465,74.465,74.43,74.445,21200000.0
2008-12-04 00:05:00,74.4,74.42,74.4,74.42,14000000.0
2008-12-04 00:06:00,74.42,74.46,74.405,74.405,21200000.0
2008-12-04 00:07:00,74.44,74.44,74.42,74.43,20400000.0
2008-12-04 00:08:00,74.45,74.45,74.445,74.445,3600000.0
2008-12-04 00:09:00,74.435,74.445,74.435,74.445,15000000.0
2008-12-04 00:10:00,74.445,74.445,74.405,74.445,27400000.0
2008-12-04 00:11:00,74.46,74.46,74.42,74.46,57200000.0
2008-12-04 00:12:00,74.46,74.575,74.44,74.505,95200000.0
2008-12-04 00:13:00,74.505,74.575,74.47,74.53,87000000.0
2008-12-04 00:14:00,74.525,74.56,74.52,74.53,141200000.0
2008-12-04 00:15:00,74.52,74.52,74.52,74.52,600000000.0
2008-12-04 00:16:00,74.52,74.52,74.51,74.51,112000000.0
2008-12-04 00:17:00,74.41,74.54,74.41,74.52,176600000.0
2008-12-04 00:18:00,74.545,74.545,74.51,74.51,139600000.0
2008-12-04 00:19:00,74.52,74.52,74.52,74.52,48000000.0
2008-12-04 00:20:00,74.52,74.545,74.52,74.535,206000000.0
2008-12-04 00:21:00,74.525,74.55,74.51,74.52,278599999.0
2008-12-04 00:22:00,74.53,74.53,74.52,74.52,146799998.0
2008-12-04 00:23:00,74.52,74.52,74.52,74.52,216000000.0
2008-12-04 00:24:00,74.52,74.52,74.51,74.52,368000000.0
2008-12-04 00:25:00,74.52,74.52,74.51,74.51,176000000.0
2008-12-04 00:26:00,74.51,74.51,74.445,74.45,162600000.0
2008-12-04 00:27:00,74.45,74.45,74.425,74.435,21200000.0
2008-12-04 00:28:00,74.44,74.44,74.43,74.435,17000000.0
2008-12-04 00:29:00,74.435,74.445,74.43,74.435,38600000.0
2008-12-04 00:30:00,74.44,74.44,74.43,74.43,26800000.0
2008-12-04 00:31:00,74.43,74.43,74.425,74.425,5400000.0
2008-12-04 00:32:00,74.43,74.43,74.43,74.43,5000000.0
2008-12-04 00:33:00,74.435,74.44,74.425,74.44,43600000.0
2008-12-04 00:34:00,74.44,74.44,74.43,74.435,39000000.0
2008-12-04 00:35:00,74.44,74.445,74.43,74.445,10600000.0
2008-12-04 00:36:00,74.45,74.455,74.44,74.455,9600000.0
2008-12-04 00:37:00,74.44,74.455,74.42,74.42,16400000.0
2008-12-04 00:38:00,74.42,74.455,74.415,74.455,15600000.0
2008-12-04 00:39:00,74.455,74.455,74.455,74.455,1200000.0
2008-12-04 00:40:00,74.45,74.45,74.45,74.45,1200000.0
2008-12-04 00:41:00,74.455,74.48,74.455,74.465,25400000.0
2008-12-04 00:42:00,74.47,74.47,74.465,74.465,4800000.0
2008-12-04 00:43:00,74.465,74.475,74.445,74.47,19000000.0
2008-12-04 00:44:00,74.475,74.475,74.465,74.465,3600000.0
2008-12-04 00:45:00,74.46,74.46,74.45,74.455,15400000.0
2008-12-04 00:46:00,74.46,74.47,74.44,74.44,28000000.0
2008-12-04 00:47:00,74.44,74.44,74.44,74.44,45400000.0
2008-12-04 00:48:00,74.3,74.3,74.28,74.28,24000000.0
2008-12-04 00:49:00,74.3,74.3,74.27,74.27,24000000.0
2008-12-04 00:50:00,74.44,74.44,74.44,74.44,24000000.0
2008-12-04 00:51:00,74.44,74.44,74.44,74.44,24800000.0
2008-12-04 00:52:00,74.3,74.3,74.3,74.3,8000000.0
2008-12-04 00:53:00,74.44,74.44,74.44,74.44,8000000.0
2008-12-04 00:54:00,74.44,74.44,74.44,74.44,33600000.0
2008-12-04 00:55:00,74.44,74.44,74.44,74.44,104800000.0
2008-12-04 00:56:00,74.24,74.25,74.24,74.25,16000000.0
2008-12-04 00:57:00,74.44,74.44,74.44,74.44,16000000.0
2008-12-04 00:58:00,74.23,74.24,74.23,74.23,3600000.0
2008-12-04 00:59:00,74.45,74.455,74.45,74.455,3600000.0
2008-12-04 01:00:00,74.47,74.475,74.465,74.475,19200000.0
2008-12-04 01:01:00,74.475,74.48,74.47,74.47,25200000.0
2008-12-04 01:02:00,74.47,74.475,74.47,74.475,9200000.0
2008-12-04 01:03:00,74.475,74.515,74.46,74.515,28800000.0
2008-12-04 01:04:00,74.51,74.51,74.47,74.49,8400000.0
2008-12-04 01:05:00,74.485,74.485,74.43,74.43,175400002.0
2008-12-04 01:06:00,74.43,74.43,74.43,74.43,280000000.0
2008-12-04 01:07:00,74.43,74.43,74.43,74.43,40000000.0
2008-12-04 01:08:00,74.43,74.43,74.43,74.43,80000000.0
2008-12-04 01:09:00,74.43,74.43,74.43,74.43,120000000.0
2008-12-04 01:10:00,74.43,74.43,74.43,74.43,40000000.0
2008-12-04 01:11:00,74.2,74.2,74.2,74.2,279600000.0
2008-12-04 01:12:00,74.43,74.46,74.43,74.44,279600000.0
2008-12-04 01:13:00,74.435,74.445,74.43,74.445,421999992.0
2008-12-04 01:14:00,74.44,74.45,74.435,74.435,41000000.0
2008-12-04 01:15:00,74.435,74.435,74.435,74.435,2400000.0
2008-12-04 01:16:00,74.45,74.45,74.435,74.45,6000000.0
2008-12-04 01:17:00,74.465,74.465,74.37,74.42,169599999.0
2008-12-04 01:18:00,74.43,74.43,74.375,74.395,169600000.0
2008-12-04 01:19:00,74.4,74.415,74.4,74.415,24600000.0
2008-12-04 01:20:00,74.415,74.415,74.385,74.395,39000000.0
2008-12-04 01:21:00,74.395,74.395,74.39,74.39,7200000.0
2008-12-04 01:22:00,74.395,74.395,74.39,74.39,5000000.0
2008-12-04 01:23:00,74.39,74.39,74.39,74.39,1200000.0
2008-12-04 01:24:00,74.39,74.39,74.39,74.39,16800000.0
2008-12-04 01:25:00,74.39,74.4,74.39,74.39,31800000.0
2008-12-04 01:26:00,74.39,74.4,74.375,74.375,20600000.0
2008-12-04 01:27:00,74.375,74.38,74.37,74.375,21600000.0
2008-12-04 01:28:00,74.38,74.38,74.38,74.38,4800000.0
2008-12-04 01:29:00,74.385,74.395,74.355,74.355,58400000.0
2008-12-04 01:30:00,74.355,74.375,74.35,74.375,103800000.0
2008-12-04 01:31:00,74.37,74.375,74.37,74.37,6600000.0
2008-12-04 01:32:00,74.38,74.405,74.375,74.405,12000000.0
2008-12-04 01:33:00,74.405,74.405,74.405,74.405,1200000.0
2008-12-04 01:34:00,74.385,74.41,74.385,74.405,8400000.0
2008-12-04 01:35:00,74.41,74.41,74.405,74.41,3600000.0
2008-12-04 01:36:00,74.19,74.19,74.18,74.18,14400000.0
2008-12-04 01:37:00,74.41,74.415,74.395,74.415,14400000.0
2008-12-04 01:38:00,74.405,74.405,74.38,74.38,18600000.0
2008-12-04 01:39:00,74.38,74.38,74.315,74.315,131000000.0
2008-12-04 01:40:00,74.315,74.32,74.29,74.3,31400000.0
2008-12-04 01:41:00,74.295,74.335,74.29,74.335,35800000.0
2008-12-04 01:42:00,74.34,74.34,74.31,74.315,87600000.0
2008-12-04 01:43:00,74.31,74.31,74.28,74.285,42800000.0
2008-12-04 01:44:00,74.285,74.285,74.275,74.275,53000000.0
2008-12-04 01:45:00,74.275,74.29,74.275,74.29,14400000.0
2008-12-04 01:46:00,74.29,74.29,74.29,74.29,12000000.0
2008-12-04 01:47:00,74.29,74.29,74.29,74.29,1200000.0
2008-12-04 01:48:00,74.29,74.29,74.275,74.275,11400000.0
2008-12-04 01:49:00,74.275,74.28,74.26,74.27,63600000.0
2008-12-04 01:50:00,74.27,74.305,74.26,74.3,72800000.0
2008-12-04 01:51:00,74.3,74.3,74.295,74.295,2800000.0
2008-12-04 01:52:00,74.295,74.295,74.295,74.295,5600000.0
2008-12-04 01:53:00,74.295,74.295,74.295,74.295,1400000.0
2008-12-04 01:54:00,74.295,74.315,74.28,74.28,23400000.0
2008-12-04 01:55:00,74.28,74.29,74.255,74.255,15000000.0
2008-12-04 01:56:00,74.25,74.26,74.25,74.26,12600000.0
2008-12-04 01:57:00,74.255,74.265,74.24,74.245,71200000.0
2008-12-04 01:58:00,74.25,74.25,74.245,74.245,5600000.0
2008-12-04 01:59:00,74.245,74.26,74.245,74.255,28000000.0
2008-12-04 02:00:00,74.255,74.255,74.24,74.24,61600000.0
2008-12-04 02:01:00,74.24,74.24,74.09,74.105,139400000.0
2008-12-04 02:02:00,74.1,74.145,74.1,74.105,100200000.0
2008-12-04 02:03:00,74.1,74.14,74.1,74.1,29200000.0
2008-12-04 02:04:00,74.135,74.145,74.085,74.1,162600000.0
2008-12-04 02:05:00,74.1,74.1,74.045,74.09,193600000.0
2008-12-04 02:06:00,74.09,74.135,74.09,74.115,109400000.0
2008-12-04 02:07:00,74.115,74.135,74.09,74.13,99400000.0
2008-12-04 02:08:00,74.13,74.195,74.125,74.195,34400000.0
2008-12-04 02:09:00,74.19,74.205,74.19,74.2,18000000.0
2008-12-04 02:10:00,74.19,74.22,74.185,74.22,38400000.0
2008-12-04 02:11:00,74.22,74.22,74.21,74.215,12000000.0
2008-12-04 02:12:00,74.215,74.25,74.215,74.25,15200000.0
2008-12-04 02:13:00,74.255,74.295,74.25,74.275,74800000.0
2008-12-04 02:14:00,74.275,74.275,74.24,74.25,70800000.0
2008-12-04 02:15:00,74.245,74.26,74.225,74.255,46400000.0
2008-12-04 02:16:00,74.26,74.305,74.255,74.28,27600000.0
2008-12-04 02:17:00,74.28,74.315,74.28,74.28,57400000.0
2008-12-04 02:18:00,74.28,74.29,74.26,74.26,36400000.0
2008-12-04 02:19:00,74.265,74.28,74.255,74.27,40800000.0
2008-12-04 02:20:00,74.27,74.29,74.27,74.29,16800000.0
2008-12-04 02:21:00,74.28,74.3,74.28,74.3,19200000.0
2008-12-04 02:22:00,74.3,74.31,74.3,74.3,31200000.0
2008-12-04 02:23:00,74.3,74.305,74.255,74.26,99800000.0
2008-12-04 02:24:00,74.26,74.265,74.25,74.25,496399999.0
2008-12-04 02:25:00,74.25,74.25,74.25,74.25,224000000.0
2008-12-04 02:26:00,74.25,74.275,74.25,74.255,179999999.0
2008-12-04 02:27:00,74.265,74.265,74.265,74.265,3600000.0
2008-12-04 02:28:00,74.265,74.265,74.25,74.25,201599991.0
2008-12-04 02:29:00,74.25,74.25,74.18,74.22,73799999.0
2008-12-04 02:30:00,74.22,74.23,74.135,74.17,63200000.0
2008-12-04 02:31:00,74.17,74.175,74.15,74.155,68800000.0
2008-12-04 02:32:00,74.155,74.165,74.155,74.155,17200000.0
2008-12-04 02:33:00,74.155,74.16,74.13,74.14,236200000.0
2008-12-04 02:34:00,74.14,74.15,74.075,74.145,97400000.0
2008-12-04 02:35:00,74.145,74.195,74.145,74.195,26000000.0
2008-12-04 02:36:00,74.19,74.19,74.16,74.16,16200000.0
2008-12-04 02:37:00,74.16,74.16,74.11,74.11,168400000.0
2008-12-04 02:38:00,74.11,74.115,74.11,74.11,142400000.0
2008-12-04 02:39:00,74.11,74.125,74.11,74.115,71200000.0
2008-12-04 02:40:00,74.12,74.12,74.11,74.11,135000000.0
2008-12-04 02:41:00,74.11,74.11,74.11,74.11,88000000.0
2008-12-04 02:42:00,74.11,74.12,74.11,74.11,275400000.0
2008-12-04 02:43:00,74.11,74.115,74.11,74.11,194600000.0
2008-12-04 02:44:00,74.11,74.11,74.11,74.11,72000000.0
2008-12-04 02:45:00,74.11,74.11,74.11,74.11,48000000.0
2008-12-04 02:46:00,74.11,74.11,74.11,74.11,128000000.0
2008-12-04 02:47:00,74.11,74.11,74.11,74.11,168400000.0
2008-12-04 02:48:00,74.11,74.12,74.11,74.11,211800000.0
2008-12-04 02:49:00,74.11,74.115,74.11,74.115,225000000.0
2008-12-04 02:50:00,74.11,74.145,74.1,74.12,261800000.0
2008-12-04 02:51:00,74.125,74.125,74.11,74.11,103200000.0
2008-12-04 02:52:00,74.115,74.145,74.11,74.12,90800000.0
2008-12-04 02:53:00,74.12,74.145,74.11,74.13,107400000.0
2008-12-04 02:54:00,74.12,74.145,74.115,74.145,45600000.0
2008-12-04 02:55:00,74.15,74.18,74.125,74.18,42000000.0
2008-12-04 02:56:00,74.175,74.175,74.15,74.155,16800000.0
2008-12-04 02:57:00,74.16,74.18,74.155,74.18,32200000.0
2008-12-04 02:58:00,74.18,74.18,74.155,74.16,21000000.0
2008-12-04 02:59:00,74.155,74.16,74.145,74.155,42000000.0
2008-12-04 03:00:00,74.155,74.16,74.155,74.155,11200000.0
2008-12-04 03:01:00,74.155,74.175,74.155,74.175,26600000.0
2008-12-04 03:02:00,74.18,74.18,74.155,74.17,18200000.0
2008-12-04 03:03:00,74.17,74.17,74.17,74.17,1400000.0
2008-12-04 03:04:00,74.165,74.175,74.165,74.175,18200000.0
2008-12-04 03:05:00,74.175,74.185,74.175,74.185,14000000.0
2008-12-04 03:06:00,74.185,74.205,74.185,74.19,117200000.0
2008-12-04 03:07:00,74.185,74.19,74.185,74.19,11800000.0
2008-12-04 03:08:00,74.19,74.235,74.19,74.23,22800000.0
2008-12-04 03:09:00,74.225,74.235,74.225,74.23,8400000.0
2008-12-04 03:10:00,74.225,74.225,74.215,74.215,26400000.0
2008-12-04 03:11:00,74.225,74.225,74.205,74.205,10800000.0
2008-12-04 03:12:00,74.21,74.21,74.2,74.205,7200000.0
2008-12-04 03:13:00,74.205,74.225,74.205,74.225,8400000.0
2008-12-04 03:14:00,74.22,74.22,74.205,74.215,10800000.0
2008-12-04 03:15:00,74.22,74.22,74.215,74.215,8400000.0
2008-12-04 03:16:00,74.215,74.215,74.195,74.2,13200000.0
2008-12-04 03:17:00,74.195,74.205,74.195,74.195,12000000.0
2008-12-04 03:18:00,74.2,74.215,74.195,74.215,9600000.0
2008-12-04 03:19:00,74.215,74.23,74.18,74.215,39199999.0
2008-12-04 03:20:00,74.47,74.47,74.45,74.46,1200000.0
2008-12-04 03:21:00,74.23,74.23,74.23,74.23,1200000.0
2008-12-04 03:22:00,74.235,74.235,74.23,74.23,3600000.0
2008-12-04 03:23:00,74.235,74.235,74.225,74.23,27600000.0
2008-12-04 03:24:00,74.235,74.235,74.225,74.23,24000000.0
2008-12-04 03:25:00,74.235,74.235,74.225,74.23,22800000.0
2008-12-04 03:26:00,74.235,74.25,74.16,74.16,34600000.0
2008-12-04 03:27:00,74.195,74.24,74.195,74.23,13000000.0
2008-12-04 03:28:00,74.23,74.245,74.225,74.235,33600000.0
2008-12-04 03:29:00,74.235,74.235,74.235,74.235,3600000.0
2008-12-04 03:30:00,74.235,74.235,74.235,74.235,2400000.0
2008-12-04 03:31:00,74.24,74.24,74.23,74.235,10800000.0
2008-12-04 03:32:00,74.45,74.45,74.44,74.44,21000000.0
2008-12-04 03:33:00,74.215,74.215,74.185,74.215,21000000.0
2008-12-04 03:34:00,74.215,74.215,74.21,74.215,14400000.0
2008-12-04 03:35:00,74.21,74.215,74.205,74.215,34800000.0
2008-12-04 03:36:00,74.21,74.215,74.2,74.21,19200000.0
2008-12-04 03:37:00,74.21,74.25,74.21,74.245,58400000.0
2008-12-04 03:38:00,74.245,74.345,74.24,74.33,118200000.0
2008-12-04 03:39:00,74.345,74.39,74.33,74.39,74800000.0
2008-12-04 03:40:00,74.39,74.455,74.37,74.455,126000000.0
2008-12-04 03:41:00,74.45,74.45,74.385,74.41,66000000.0
2008-12-04 03:42:00,74.415,74.5,74.41,74.47,97000000.0
2008-12-04 03:43:00,74.435,74.46,74.41,74.445,67200000.0
2008-12-04 03:44:00,74.445,74.455,74.425,74.455,103800000.0
2008-12-04 03:45:00,74.46,74.52,74.45,74.49,79600000.0
2008-12-04 03:46:00,74.495,74.495,74.445,74.47,78400000.0
2008-12-04 03:47:00,74.465,74.47,74.44,74.445,27200000.0
2008-12-04 03:48:00,74.44,74.465,74.44,74.445,26400000.0
2008-12-04 03:49:00,74.445,74.45,74.43,74.44,16800000.0
2008-12-04 03:50:00,74.44,74.44,74.425,74.43,11600000.0
2008-12-04 03:51:00,74.435,74.455,74.43,74.445,31600000.0
2008-12-04 03:52:00,74.44,74.445,74.44,74.445,17600000.0
2008-12-04 03:53:00,74.44,74.465,74.44,74.46,48000000.0
2008-12-04 03:54:00,74.465,74.465,74.455,74.455,4800000.0
2008-12-04 03:55:00,74.45,74.455,74.45,74.455,18000000.0
2008-12-04 03:56:00,74.46,74.46,74.455,74.46,8400000.0
2008-12-04 03:57:00,74.455,74.465,74.44,74.455,52400000.0
2008-12-04 03:58:00,74.465,74.48,74.46,74.48,7200000.0
2008-12-04 03:59:00,74.485,74.485,74.46,74.475,15600000.0
2008-12-04 04:00:00,74.475,74.475,74.465,74.465,2400000.0
2008-12-04 04:01:00,74.465,74.49,74.455,74.48,40200000.0
2008-12-04 04:02:00,74.48,74.48,74.445,74.45,16800000.0
2008-12-04 04:03:00,74.45,74.45,74.41,74.43,32400000.0
2008-12-04 04:04:00,74.425,74.43,74.415,74.43,21600000.0
2008-12-04 04:05:00,74.42,74.43,74.415,74.415,30000000.0
2008-12-04 04:06:00,74.41,74.43,74.41,74.43,16800000.0
2008-12-04 04:07:00,74.435,74.435,74.42,74.43,12000000.0
2008-12-04 04:08:00,74.425,74.425,74.42,74.425,4800000.0
2008-12-04 04:09:00,74.41,74.43,74.41,74.425,38400000.0
2008-12-04 04:10:00,74.425,74.44,74.415,74.435,22600000.0
2008-12-04 04:11:00,74.435,74.435,74.42,74.43,18000000.0
2008-12-04 04:12:00,74.435,74.455,74.435,74.455,13200000.0
2008-12-04 04:13:00,74.45,74.47,74.45,74.47,18000000.0
2008-12-04 04:14:00,74.465,74.47,74.45,74.46,28800000.0
2008-12-04 04:15:00,74.455,74.475,74.45,74.475,21600000.0
2008-12-04 04:16:00,74.46,74.475,74.45,74.46,13200000.0
2008-12-04 04:17:00,74.465,74.47,74.46,74.465,12000000.0
2008-12-04 04:18:00,74.475,74.485,74.47,74.48,25200000.0
2008-12-04 04:19:00,74.475,74.48,74.47,74.47,18000000.0
2008-12-04 04:20:00,74.465,74.48,74.465,74.475,11600000.0
2008-12-04 04:21:00,74.475,74.495,74.475,74.49,13200000.0
2008-12-04 04:22:00,74.485,74.495,74.48,74.485,21600000.0
2008-12-04 04:23:00,74.48,74.48,74.465,74.48,10800000.0
2008-12-04 04:24:00,74.475,74.475,74.465,74.465,6000000.0
2008-12-04 04:25:00,74.47,74.47,74.44,74.445,30000000.0
2008-12-04 04:26:00,74.445,74.445,74.435,74.44,8400000.0
2008-12-04 04:27:00,74.445,74.445,74.43,74.44,13200000.0
2008-12-04 04:28:00,74.435,74.44,74.42,74.425,7200000.0
2008-12-04 04:29:00,74.425,74.44,74.415,74.415,30000000.0
2008-12-04 04:30:00,74.42,74.44,74.42,74.44,10800000.0
2008-12-04 04:31:00,74.44,74.485,74.435,74.465,28800000.0
2008-12-04 04:32:00,74.465,74.485,74.46,74.465,31200000.0
2008-12-04 04:33:00,74.45,74.46,74.435,74.46,19200000.0
2008-12-04 04:34:00,74.455,74.465,74.455,74.455,14400000.0
2008-12-04 04:35:00,74.465,74.465,74.455,74.455,10800000.0
2008-12-04 04:36:00,74.46,74.46,74.375,74.42,39400000.0
2008-12-04 04:37:00,74.415,74.42,74.41,74.415,39600000.0
2008-12-04 04:38:00,74.415,74.42,74.305,74.34,46400000.0
2008-12-04 04:39:00,74.335,74.34,74.32,74.33,30000000.0
2008-12-04 04:40:00,74.325,74.325,74.31,74.32,14400000.0
2008-12-04 04:41:00,74.32,74.33,74.315,74.315,25200000.0
2008-12-04 04:42:00,74.315,74.345,74.315,74.34,31200000.0
2008-12-04 04:43:00,74.34,74.34,74.325,74.335,14400000.0
2008-12-04 04:44:00,74.335,74.335,74.325,74.325,12000000.0
2008-12-04 04:45:00,74.325,74.325,74.305,74.31,10800000.0
2008-12-04 04:46:00,74.305,74.305,74.29,74.29,12000000.0
2008-12-04 04:47:00,74.295,74.305,74.295,74.3,8400000.0
2008-12-04 04:48:00,74.295,74.3,74.29,74.29,10800000.0
2008-12-04 04:49:00,74.295,74.295,74.285,74.295,13200000.0
2008-12-04 04:50:00,74.295,74.295,74.29,74.295,7200000.0
2008-12-04 04:51:00,74.29,74.295,74.285,74.29,8400000.0
2008-12-04 04:52:00,74.295,74.31,74.295,74.3,9600000.0
2008-12-04 04:53:00,74.3,74.315,74.3,74.315,12000000.0
2008-12-04 04:54:00,74.31,74.32,74.3,74.31,32800000.0
2008-12-04 04:55:00,74.315,74.35,74.315,74.345,14400000.0
2008-12-04 04:56:00,74.34,74.355,74.335,74.35,49800000.0
2008-12-04 04:57:00,74.355,74.4,74.355,74.4,17600000.0
2008-12-04 04:58:00,74.4,74.455,74.385,74.4,132400000.0
2008-12-04 04:59:00,74.395,74.43,74.385,74.425,70600000.0
2008-12-04 05:00:00,74.425,74.425,74.38,74.38,103600000.0
2008-12-04 05:01:00,74.38,74.38,74.35,74.35,53600000.0
2008-12-04 05:02:00,74.35,74.36,74.305,74.315,120000000.0
2008-12-04 05:03:00,74.315,74.36,74.315,74.325,54000000.0
2008-12-04 05:04:00,74.325,74.325,74.315,74.32,6000000.0
2008-12-04 05:05:00,74.315,74.32,74.315,74.32,2400000.0
2008-12-04 05:06:00,74.325,74.325,74.31,74.32,20200000.0
2008-12-04 05:07:00,74.32,74.32,74.315,74.315,11000000.0
2008-12-04 05:08:00,74.31,74.315,74.31,74.315,9600000.0
2008-12-04 05:09:00,74.32,74.345,74.315,74.345,16400000.0
2008-12-04 05:10:00,74.35,74.355,74.34,74.345,25200000.0
2008-12-04 05:11:00,74.35,74.355,74.345,74.345,10400000.0
2008-12-04 05:12:00,74.34,74.35,74.33,74.345,12800000.0
2008-12-04 05:13:00,74.34,74.34,74.335,74.335,2400000.0
2008-12-04 05:14:00,74.335,74.34,74.305,74.305,25800000.0
2008-12-04 05:15:00,74.325,74.35,74.29,74.305,118800000.0
2008-12-04 05:16:00,74.305,74.345,74.29,74.335,54600000.0
2008-12-04 05:17:00,74.34,74.345,74.34,74.34,8400000.0
2008-12-04 05:18:00,74.35,74.35,74.35,74.35,1200000.0
2008-12-04 05:19:00,74.26,74.26,74.24,74.24,4400000.0
2008-12-04 05:20:00,74.35,74.35,74.34,74.34,4400000.0
2008-12-04 05:21:00,74.34,74.34,74.34,74.34,12000000.0
2008-12-04 05:22:00,74.34,74.34,74.325,74.325,14200000.0
2008-12-04 05:23:00,74.325,74.325,74.32,74.32,4400000.0
2008-12-04 05:24:00,74.325,74.34,74.32,74.33,24800000.0
2008-12-04 05:25:00,74.33,74.36,74.33,74.36,14000000.0
2008-12-04 05:26:00,74.36,74.39,74.345,74.39,37200000.0
2008-12-04 05:27:00,74.39,74.39,74.365,74.37,44400000.0
2008-12-04 05:28:00,74.37,74.385,74.33,74.33,110400000.0
2008-12-04 05:29:00,74.33,74.33,74.32,74.32,33400000.0
2008-12-04 05:30:00,74.33,74.33,74.32,74.33,119000000.0
2008-12-04 05:31:00,74.33,74.33,74.33,74.33,88000000.0
2008-12-04 05:32:00,74.33,74.33,74.27,74.29,100600000.0
2008-12-04 05:33:00,74.285,74.29,74.28,74.28,16800000.0
2008-12-04 05:34:00,74.28,74.3,74.245,74.3,108400000.0
2008-12-04 05:35:00,74.3,74.305,74.245,74.27,69800000.0
2008-12-04 05:36:00,74.245,74.295,74.24,74.245,101400000.0
2008-12-04 05:37:00,74.27,74.285,74.24,74.275,174600000.0
2008-12-04 05:38:00,74.275,74.305,74.24,74.285,183200000.0
2008-12-04 05:39:00,74.26,74.295,74.245,74.285,130800000.0
2008-12-04 05:40:00,74.305,74.34,74.305,74.325,46200000.0
2008-12-04 05:41:00,74.33,74.33,74.325,74.325,2400000.0
2008-12-04 05:42:00,74.32,74.33,74.305,74.305,21400000.0
2008-12-04 05:43:00,74.31,74.31,74.295,74.305,40000000.0
2008-12-04 05:44:00,74.295,74.295,74.27,74.29,145400000.0
2008-12-04 05:45:00,74.28,74.3,74.28,74.3,65600000.0
2008-12-04 05:46:00,74.29,74.305,74.29,74.29,34800000.0
2008-12-04 05:47:00,74.29,74.295,74.28,74.285,34200000.0
2008-12-04 05:48:00,74.29,74.29,74.28,74.285,19200000.0
2008-12-04 05:49:00,74.05,74.05,74.03,74.03,4400000.0
2008-12-04 05:50:00,74.02,74.07,74.0,74.0,4400000.0
2008-12-04 05:51:00,73.99,74.01,73.99,74.01,4400000.0
2008-12-04 05:52:00,74.02,74.03,74.01,74.02,4400000.0
2008-12-04 05:53:00,74.01,74.02,74.01,74.01,4400000.0
2008-12-04 05:54:00,74.02,74.03,74.01,74.03,4400000.0
2008-12-04 05:55:00,74.02,74.03,74.02,74.02,4400000.0
2008-12-04 05:56:00,74.03,74.03,74.02,74.02,4400000.0
2008-12-04 05:57:00,74.03,74.03,74.02,74.03,4400000.0
2008-12-04 05:58:00,74.02,74.03,74.02,74.03,4400000.0
2008-12-04 05:59:00,74.02,74.03,74.0,74.0,4400000.0
2008-12-04 06:00:00,74.01,74.01,74.0,74.0,4400000.0
2008-12-04 06:01:00,73.99,73.99,73.97,73.97,4400000.0
2008-12-04 06:02:00,73.96,73.97,73.94,73.94,4400000.0
2008-12-04 06:03:00,73.95,73.97,73.94,73.96,4400000.0
2008-12-04 06:04:00,73.95,73.96,73.95,73.95,4400000.0
2008-12-04 06:05:00,73.92,73.95,73.92,73.94,4400000.0
2008-12-04 06:06:00,73.93,73.94,73.89,73.9,4400000.0
2008-12-04 06:07:00,73.89,73.91,73.89,73.91,4400000.0
2008-12-04 06:08:00,73.89,73.89,73.68,73.68,4400000.0
2008-12-04 06:09:00,73.67,73.7,73.66,73.7,4400000.0
2008-12-04 06:10:00,73.71,73.71,73.67,73.67,4400000.0
2008-12-04 06:11:00,73.66,73.69,73.66,73.68,4400000.0
2008-12-04 06:12:00,73.67,73.74,73.67,73.74,4400000.0
2008-12-04 06:13:00,73.75,73.83,73.75,73.82,4400000.0
2008-12-04 06:14:00,73.83,73.83,73.77,73.78,4400000.0
2008-12-04 06:15:00,73.79,73.83,73.79,73.83,4400000.0
2008-12-04 06:16:00,73.84,73.89,73.84,73.89,4400000.0
2008-12-04 06:17:00,73.88,73.93,73.88,73.9,4400000.0
2008-12-04 06:18:00,73.91,73.91,73.86,73.91,4400000.0
2008-12-04 06:19:00,73.92,73.92,73.89,73.9,4400000.0
2008-12-04 06:20:00,73.89,73.92,73.89,73.92,4400000.0
2008-12-04 06:21:00,73.91,73.92,73.9,73.9,4400000.0
2008-12-04 06:22:00,73.89,73.89,73.85,73.85,4400000.0
2008-12-04 06:23:00,73.84,73.85,73.81,73.84,4400000.0
2008-12-04 06:24:00,73.85,73.86,73.84,73.86,4400000.0
2008-12-04 06:25:00,73.85,73.87,73.85,73.86,4400000.0
2008-12-04 06:26:00,73.87,73.88,73.86,73.86,4400000.0
2008-12-04 06:27:00,73.88,73.88,73.85,73.86,4400000.0
2008-12-04 06:28:00,73.85,73.89,73.85,73.89,4400000.0
2008-12-04 06:29:00,73.88,73.89,73.86,73.86,4400000.0
2008-12-04 06:30:00,73.87,73.89,73.86,73.88,4400000.0
2008-12-04 06:31:00,73.89,73.89,73.83,73.85,4400000.0
2008-12-04 06:32:00,73.86,73.88,73.85,73.88,4400000.0
2008-12-04 06:33:00,73.89,73.89,73.86,73.89,4400000.0
2008-12-04 06:34:00,73.88,73.89,73.86,73.88,4400000.0
2008-12-04 06:35:00,73.87,73.88,73.86,73.87,4400000.0
2008-12-04 06:36:00,73.88,73.89,73.86,73.89,4400000.0
2008-12-04 06:37:00,73.9,73.94,73.9,73.91,4400000.0
2008-12-04 06:38:00,73.92,73.95,73.91,73.94,4400000.0
2008-12-04 06:39:00,73.93,73.94,73.92,73.94,4400000.0
2008-12-04 06:40:00,73.93,73.93,73.91,73.92,4400000.0
2008-12-04 06:41:00,73.93,73.94,73.92,73.92,4400000.0
2008-12-04 06:42:00,73.93,73.94,73.92,73.94,4400000.0
2008-12-04 06:43:00,73.93,73.93,73.9,73.93,4400000.0
2008-12-04 06:44:00,73.94,73.95,73.94,73.95,4400000.0
2008-12-04 06:45:00,73.94,73.95,73.93,73.94,4400000.0
2008-12-04 06:46:00,73.95,73.96,73.94,73.95,4400000.0
2008-12-04 06:47:00,73.96,73.99,73.95,73.97,4400000.0
2008-12-04 06:48:00,73.96,73.97,73.94,73.96,4400000.0
2008-12-04 06:49:00,73.95,73.96,73.95,73.95,4400000.0
2008-12-04 06:50:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 06:51:00,73.98,73.98,73.97,73.97,4400000.0
2008-12-04 06:52:00,73.98,73.99,73.96,73.97,4400000.0
2008-12-04 06:53:00,73.96,73.98,73.96,73.98,4400000.0
2008-12-04 06:54:00,73.97,73.97,73.95,73.95,4400000.0
2008-12-04 06:55:00,73.96,73.96,73.94,73.95,4400000.0
2008-12-04 06:56:00,73.96,73.96,73.94,73.94,4400000.0
2008-12-04 06:57:00,73.95,73.97,73.95,73.97,4400000.0
2008-12-04 06:58:00,73.96,73.98,73.96,73.97,4400000.0
2008-12-04 06:59:00,73.98,73.98,73.95,73.95,4400000.0
2008-12-04 07:00:00,73.96,73.96,73.94,73.95,4400000.0
2008-12-04 07:01:00,73.96,73.96,73.95,73.95,4400000.0
2008-12-04 07:02:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 07:03:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 07:04:00,73.98,73.99,73.97,73.97,4400000.0
2008-12-04 07:05:00,73.98,73.98,73.97,73.97,4400000.0
2008-12-04 07:06:00,73.98,73.99,73.97,73.97,4400000.0
2008-12-04 07:07:00,73.96,73.98,73.96,73.98,4400000.0
2008-12-04 07:08:00,73.99,73.99,73.96,73.97,4400000.0
2008-12-04 07:09:00,73.96,73.97,73.95,73.97,4400000.0
2008-12-04 07:10:00,73.96,74.01,73.96,74.0,4400000.0
2008-12-04 07:11:00,73.99,73.99,73.96,73.97,4400000.0
2008-12-04 07:12:00,73.98,73.99,73.97,73.98,4400000.0
2008-12-04 07:13:00,73.97,74.0,73.97,73.97,4400000.0
2008-12-04 07:14:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 07:15:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 07:16:00,73.96,73.97,73.96,73.97,4400000.0
2008-12-04 07:17:00,73.98,73.98,73.93,73.94,4400000.0
2008-12-04 07:18:00,73.93,73.93,73.88,73.91,4400000.0
2008-12-04 07:19:00,73.92,73.93,73.91,73.91,4400000.0
2008-12-04 07:20:00,73.9,73.95,73.9,73.95,4400000.0
2008-12-04 07:21:00,73.96,73.96,73.94,73.94,4400000.0
2008-12-04 07:22:00,73.93,73.94,73.91,73.94,4400000.0
2008-12-04 07:23:00,73.95,73.95,73.89,73.92,4400000.0
2008-12-04 07:24:00,73.93,73.93,73.87,73.88,4400000.0
2008-12-04 07:25:00,73.87,73.88,73.84,73.85,4400000.0
2008-12-04 07:26:00,73.86,73.865,73.86,73.865,4400000.0
2008-12-04 07:27:00,73.86,73.86,73.84,73.84,13200000.0
2008-12-04 07:28:00,73.85,73.85,73.83,73.84,13200000.0
2008-12-04 07:29:00,73.86,73.865,73.86,73.86,13200000.0
2008-12-04 07:30:00,73.84,73.85,73.84,73.84,4800000.0
2008-12-04 07:31:00,73.85,73.87,73.85,73.86,4800000.0
2008-12-04 07:32:00,73.87,73.87,73.87,73.87,4800000.0
2008-12-04 07:33:00,73.87,73.875,73.865,73.865,16800000.0
2008-12-04 07:34:00,73.86,73.86,73.85,73.86,33600000.0
2008-12-04 07:35:00,73.85,73.86,73.85,73.86,33600000.0
2008-12-04 07:36:00,73.85,73.885,73.845,73.885,33600000.0
2008-12-04 07:37:00,73.85,73.88,73.84,73.87,50600000.0
2008-12-04 07:38:00,73.88,73.89,73.86,73.86,50600000.0
2008-12-04 07:39:00,73.87,73.87,73.85,73.86,50600000.0
2008-12-04 07:40:00,73.93,73.93,73.9,73.91,50600000.0
2008-12-04 07:41:00,73.84,73.84,73.83,73.84,76600000.0
2008-12-04 07:42:00,73.85,73.85,73.84,73.85,76600000.0
2008-12-04 07:43:00,73.86,73.88,73.84,73.88,76600000.0
2008-12-04 07:44:00,73.935,73.945,73.935,73.94,76600000.0
2008-12-04 07:45:00,73.935,73.935,73.915,73.925,66800000.0
2008-12-04 07:46:00,73.93,73.945,73.925,73.94,45200000.0
2008-12-04 07:47:00,73.94,73.98,73.94,73.955,162200000.0
2008-12-04 07:48:00,73.965,73.965,73.935,73.955,83400000.0
2008-12-04 07:49:00,73.955,73.955,73.945,73.95,28400000.0
2008-12-04 07:50:00,73.955,73.97,73.955,73.97,41000000.0
2008-12-04 07:51:00,73.965,73.97,73.96,73.96,58200000.0
2008-12-04 07:52:00,73.965,73.98,73.955,73.96,69000000.0
2008-12-04 07:53:00,73.965,73.975,73.965,73.975,36000000.0
2008-12-04 07:54:00,73.97,73.97,73.945,73.945,78400000.0
2008-12-04 07:55:00,73.95,73.95,73.945,73.945,15000000.0
2008-12-04 07:56:00,73.945,73.945,73.935,73.935,24000000.0
2008-12-04 07:57:00,73.935,73.965,73.935,73.96,19400000.0
2008-12-04 07:58:00,73.965,73.97,73.96,73.97,33600000.0
2008-12-04 07:59:00,73.97,73.975,73.945,73.95,56400000.0
2008-12-04 08:00:00,73.945,73.955,73.94,73.955,111000000.0
2008-12-04 08:01:00,73.95,73.955,73.94,73.945,82800000.0
2008-12-04 08:02:00,73.94,73.965,73.94,73.96,64200000.0
2008-12-04 08:03:00,73.96,73.97,73.95,73.97,113600000.0
2008-12-04 08:04:00,73.97,73.985,73.97,73.97,18200000.0
2008-12-04 08:05:00,73.965,73.975,73.96,73.975,24200000.0
2008-12-04 08:06:00,73.975,73.975,73.965,73.97,44000000.0
2008-12-04 08:07:00,73.97,73.975,73.95,73.975,84000000.0
2008-12-04 08:08:00,73.975,73.975,73.955,73.96,68800000.0
2008-12-04 08:09:00,73.96,73.96,73.955,73.96,50600000.0
2008-12-04 08:10:00,73.965,74.0,73.96,73.995,57800000.0
2008-12-04 08:11:00,73.995,73.995,73.96,73.965,109200000.0
2008-12-04 08:12:00,73.965,73.985,73.965,73.97,97400000.0
2008-12-04 08:13:00,73.965,73.995,73.96,73.96,65600000.0
2008-12-04 08:14:00,73.96,73.97,73.96,73.965,62800000.0
2008-12-04 08:15:00,73.96,73.96,73.96,73.96,47200000.0
2008-12-04 08:16:00,73.96,73.98,73.96,73.98,35400000.0
2008-12-04 08:17:00,73.98,73.98,73.96,73.96,221800000.0
2008-12-04 08:18:00,73.96,73.96,73.87,73.91,472400013.0
2008-12-04 08:19:00,73.91,73.91,73.895,73.895,30800000.0
2008-12-04 08:20:00,73.895,73.945,73.885,73.945,100600000.0
2008-12-04 08:21:00,73.95,73.95,73.915,73.925,83600000.0
2008-12-04 08:22:00,73.925,73.93,73.91,73.93,77200000.0
2008-12-04 08:23:00,73.93,73.935,73.9,73.92,553000002.0
2008-12-04 08:24:00,73.92,73.92,73.9,73.9,1374400000.0
2008-12-04 08:25:00,73.9,73.9,73.82,73.835,222600000.0
2008-12-04 08:26:00,73.84,73.87,73.84,73.845,109800000.0
2008-12-04 08:27:00,73.835,73.835,73.835,73.835,17000000.0
2008-12-04 08:28:00,73.84,73.84,73.83,73.835,21400000.0
2008-12-04 08:29:00,73.83,73.845,73.83,73.84,78400000.0
2008-12-04 08:30:00,73.84,73.84,73.83,73.83,25800000.0
2008-12-04 08:31:00,73.84,73.86,73.84,73.855,25600000.0
2008-12-04 08:32:00,73.855,73.855,73.84,73.84,21600000.0
2008-12-04 08:33:00,73.835,73.845,73.835,73.84,36800000.0
2008-12-04 08:34:00,73.84,73.855,73.84,73.845,53200000.0
2008-12-04 08:35:00,73.85,73.86,73.85,73.855,21400000.0
2008-12-04 08:36:00,73.865,73.865,73.84,73.845,31200000.0
2008-12-04 08:37:00,73.845,73.845,73.845,73.845,11000000.0
2008-12-04 08:38:00,73.875,73.875,73.86,73.86,41000000.0
2008-12-04 08:39:00,73.86,73.86,73.855,73.855,15400000.0
2008-12-04 08:40:00,73.86,73.86,73.85,73.85,45800000.0
2008-12-04 08:41:00,73.85,73.85,73.85,73.85,16000000.0
2008-12-04 08:42:00,73.85,73.85,73.85,73.85,4800000.0
2008-12-04 08:43:00,73.85,73.87,73.85,73.87,53200000.0
2008-12-04 08:44:00,73.875,73.875,73.87,73.87,6000000.0
2008-12-04 08:45:00,73.87,73.9,73.87,73.89,120800000.0
2008-12-04 08:46:00,73.89,73.895,73.875,73.875,71200000.0
2008-12-04 08:47:00,73.88,73.945,73.88,73.94,88200000.0
2008-12-04 08:48:00,73.945,73.945,73.895,73.9,176000000.0
2008-12-04 08:49:00,73.9,73.9,73.88,73.885,128600000.0
2008-12-04 08:50:00,73.89,73.9,73.88,73.885,382200007.0
2008-12-04 08:51:00,73.89,73.9,73.875,73.885,47600000.0
2008-12-04 08:52:00,73.885,73.885,73.87,73.875,29400000.0
2008-12-04 08:53:00,73.875,73.89,73.875,73.88,31000000.0
2008-12-04 08:54:00,73.88,73.88,73.835,73.85,105000000.0
2008-12-04 08:55:00,73.855,73.865,73.85,73.855,43400000.0
2008-12-04 08:56:00,73.855,73.855,73.845,73.855,25200000.0
2008-12-04 08:57:00,73.855,73.855,73.805,73.825,130400000.0
2008-12-04 08:58:00,73.815,73.815,73.75,73.76,163600000.0
2008-12-04 08:59:00,73.76,73.78,73.75,73.76,81400000.0
2008-12-04 09:00:00,73.755,73.755,73.7,73.71,126600000.0
2008-12-04 09:01:00,73.705,73.73,73.7,73.72,84400000.0
2008-12-04 09:02:00,73.725,73.79,73.725,73.785,103400000.0
2008-12-04 09:03:00,73.78,73.795,73.74,73.75,264600000.0
2008-12-04 09:04:00,73.75,73.76,73.7,73.76,315600000.0
2008-12-04 09:05:00,73.76,73.785,73.73,73.73,279800000.0
2008-12-04 09:06:00,73.73,73.73,73.685,73.685,188800000.0
2008-12-04 09:07:00,73.685,73.725,73.67,73.705,146600000.0
2008-12-04 09:08:00,73.705,73.71,73.67,73.67,151400000.0
2008-12-04 09:09:00,73.67,73.705,73.67,73.67,248200000.0
2008-12-04 09:10:00,73.67,73.67,73.625,73.66,240800000.0
2008-12-04 09:11:00,73.665,73.71,73.665,73.705,73800000.0
2008-12-04 09:12:00,73.71,73.715,73.665,73.685,212800000.0
2008-12-04 09:13:00,73.685,73.695,73.615,73.615,261200001.0
2008-12-04 09:14:00,73.63,73.665,73.63,73.64,137000000.0
2008-12-04 09:15:00,73.635,73.635,73.54,73.55,221800000.0
2008-12-04 09:16:00,73.56,73.575,73.53,73.53,255200000.0
2008-12-04 09:17:00,73.53,73.54,73.45,73.525,235200000.0
2008-12-04 09:18:00,73.53,73.545,73.49,73.535,180800000.0
2008-12-04 09:19:00,73.54,73.62,73.535,73.62,159800000.0
2008-12-04 09:20:00,73.62,73.73,73.62,73.625,195800000.0
2008-12-04 09:21:00,73.63,73.63,73.55,73.55,869400000.0
2008-12-04 09:22:00,73.565,73.61,73.565,73.61,156200000.0
2008-12-04 09:23:00,73.615,73.63,73.615,73.625,58000000.0
2008-12-04 09:24:00,73.625,73.665,73.625,73.665,46800000.0
2008-12-04 09:25:00,73.66,73.665,73.56,73.575,215000000.0
2008-12-04 09:26:00,73.59,73.625,73.59,73.61,119600000.0
2008-12-04 09:27:00,73.61,73.645,73.555,73.635,240399999.0
2008-12-04 09:28:00,73.635,73.64,73.595,73.615,100600000.0
2008-12-04 09:29:00,73.615,73.62,73.485,73.525,345800000.0
2008-12-04 09:30:00,73.53,73.595,73.52,73.585,99600000.0
2008-12-04 09:31:00,73.59,73.59,73.53,73.54,154400000.0
2008-12-04 09:32:00,73.56,73.655,73.505,73.505,247600000.0
2008-12-04 09:33:00,73.52,73.565,73.515,73.565,160000000.0
2008-12-04 09:34:00,73.58,73.63,73.545,73.57,272600000.0
2008-12-04 09:35:00,73.57,73.58,73.54,73.545,100000000.0
2008-12-04 09:36:00,73.54,73.56,73.53,73.545,160800000.0
2008-12-04 09:37:00,73.545,73.57,73.54,73.57,215000000.0
2008-12-04 09:38:00,73.575,73.59,73.575,73.59,31200000.0
2008-12-04 09:39:00,73.59,73.63,73.54,73.545,210800000.0
2008-12-04 09:40:00,73.545,73.59,73.51,73.515,178200000.0
2008-12-04 09:41:00,73.515,73.6,73.515,73.57,190400000.0
2008-12-04 09:42:00,73.565,73.59,73.555,73.58,128200000.0
2008-12-04 09:43:00,73.575,73.605,73.575,73.585,241000000.0
2008-12-04 09:44:00,73.59,73.645,73.59,73.64,201400000.0
2008-12-04 09:45:00,73.635,73.66,73.63,73.63,212400000.0
2008-12-04 09:46:00,73.63,73.63,73.59,73.605,189800000.0
2008-12-04 09:47:00,73.605,73.62,73.6,73.62,90200000.0
2008-12-04 09:48:00,73.62,73.655,73.595,73.595,233400000.0
2008-12-04 09:49:00,73.6,73.61,73.595,73.605,43400000.0
2008-12-04 09:50:00,73.615,73.645,73.615,73.63,120600000.0
2008-12-04 09:51:00,73.63,73.645,73.625,73.63,47400000.0
2008-12-04 09:52:00,73.63,73.635,73.625,73.625,109800000.0
2008-12-04 09:53:00,73.625,73.625,73.615,73.615,56800000.0
2008-12-04 09:54:00,73.615,73.625,73.61,73.615,69200000.0
2008-12-04 09:55:00,73.61,73.61,73.56,73.605,166000000.0
2008-12-04 09:56:00,73.6,73.605,73.565,73.565,133600000.0
2008-12-04 09:57:00,73.57,73.6,73.56,73.6,139800000.0
2008-12-04 09:58:00,73.595,73.6,73.56,73.58,66400000.0
2008-12-04 09:59:00,73.585,73.605,73.575,73.585,57800000.0
2008-12-04 10:00:00,73.59,73.61,73.56,73.565,74400000.0
2008-12-04 10:01:00,73.57,73.57,73.525,73.545,234000000.0
2008-12-04 10:02:00,73.54,73.605,73.54,73.605,95600000.0
2008-12-04 10:03:00,73.605,73.605,73.535,73.545,133200000.0
2008-12-04 10:04:00,73.54,73.56,73.485,73.51,134600000.0
2008-12-04 10:05:00,73.515,73.515,73.505,73.51,32200000.0
2008-12-04 10:06:00,73.515,73.54,73.515,73.53,70000000.0
2008-12-04 10:07:00,73.515,73.56,73.51,73.555,59600000.0
2008-12-04 10:08:00,73.56,73.595,73.555,73.56,76200000.0
2008-12-04 10:09:00,73.555,73.56,73.545,73.56,15400000.0
2008-12-04 10:10:00,73.56,73.565,73.52,73.53,377000006.0
2008-12-04 10:11:00,73.53,73.57,73.51,73.54,510600012.0
2008-12-04 10:12:00,73.53,73.545,73.5,73.52,101600000.0
2008-12-04 10:13:00,73.53,73.535,73.455,73.49,60000000.0
2008-12-04 10:14:00,73.48,73.515,73.46,73.51,53200000.0
2008-12-04 10:15:00,73.51,73.565,73.495,73.5,116600000.0
2008-12-04 10:16:00,73.495,73.515,73.495,73.505,32200000.0
2008-12-04 10:17:00,73.505,73.525,73.495,73.52,37800000.0
2008-12-04 10:18:00,73.53,73.535,73.47,73.48,36800000.0
2008-12-04 10:19:00,73.485,73.58,73.485,73.57,44800000.0
2008-12-04 10:20:00,73.565,73.565,73.535,73.555,34800000.0
2008-12-04 10:21:00,73.555,73.58,73.53,73.57,108200002.0
2008-12-04 10:22:00,73.565,73.585,73.56,73.565,50400000.0
2008-12-04 10:23:00,73.565,73.575,73.53,73.55,635600014.0
2008-12-04 10:24:00,73.565,73.59,73.545,73.565,57200000.0
2008-12-04 10:25:00,73.57,73.575,73.52,73.535,50400000.0
2008-12-04 10:26:00,73.54,73.62,73.54,73.61,100600000.0
2008-12-04 10:27:00,73.61,73.635,73.58,73.59,91800000.0
2008-12-04 10:28:00,73.575,73.61,73.575,73.595,67800000.0
2008-12-04 10:29:00,73.59,73.6,73.58,73.59,30800000.0
2008-12-04 10:30:00,73.59,73.675,73.59,73.65,81000000.0
2008-12-04 10:31:00,73.645,73.66,73.615,73.625,139200000.0
2008-12-04 10:32:00,73.635,73.7,73.62,73.69,188400000.0
2008-12-04 10:33:00,73.69,73.69,73.55,73.55,118000000.0
2008-12-04 10:34:00,73.55,73.68,73.535,73.655,201400000.0
2008-12-04 10:35:00,73.65,73.67,73.63,73.655,134000000.0
2008-12-04 10:36:00,73.65,73.655,73.545,73.55,103600000.0
2008-12-04 10:37:00,73.55,73.605,73.54,73.585,86800000.0
2008-12-04 10:38:00,73.585,73.585,73.545,73.575,127800000.0
2008-12-04 10:39:00,73.575,73.58,73.54,73.555,152800000.0
2008-12-04 10:40:00,73.555,73.65,73.555,73.63,223000000.0
2008-12-04 10:41:00,73.63,73.755,73.62,73.735,173200000.0
2008-12-04 10:42:00,73.74,73.76,73.67,73.705,153400000.0
2008-12-04 10:43:00,73.71,73.71,73.64,73.67,146400000.0
2008-12-04 10:44:00,73.665,73.665,73.58,73.625,177200000.0
2008-12-04 10:45:00,73.62,73.63,73.615,73.625,39200000.0
2008-12-04 10:46:00,73.63,73.63,73.575,73.59,166400000.0
2008-12-04 10:47:00,73.595,73.595,73.545,73.555,185200000.0
2008-12-04 10:48:00,73.555,73.63,73.525,73.62,131600000.0
2008-12-04 10:49:00,73.62,73.675,73.615,73.625,102200000.0
2008-12-04 10:50:00,73.63,73.63,73.56,73.58,80600000.0
2008-12-04 10:51:00,73.58,73.61,73.57,73.585,56000000.0
2008-12-04 10:52:00,73.585,73.585,73.555,73.565,29800000.0
2008-12-04 10:53:00,73.58,73.58,73.515,73.525,193200000.0
2008-12-04 10:54:00,73.52,73.555,73.505,73.525,84800000.0
2008-12-04 10:55:00,73.53,73.605,73.53,73.58,168200000.0
2008-12-04 10:56:00,73.58,73.605,73.54,73.54,132400000.0
2008-12-04 10:57:00,73.555,73.56,73.505,73.51,94600000.0
2008-12-04 10:58:00,73.49,73.495,73.455,73.47,119200000.0
2008-12-04 10:59:00,73.465,73.485,73.425,73.435,209000000.0
2008-12-04 11:00:00,73.44,73.475,73.385,73.455,178200000.0
2008-12-04 11:01:00,73.46,73.47,73.38,73.4,126600000.0
2008-12-04 11:02:00,73.39,73.395,73.28,73.295,205600000.0
2008-12-04 11:03:00,73.295,73.375,73.295,73.375,163000000.0
2008-12-04 11:04:00,73.37,73.405,73.31,73.35,298400000.0
2008-12-04 11:05:00,73.355,73.415,73.31,73.415,136000000.0
2008-12-04 11:06:00,73.43,73.535,73.43,73.475,178600000.0
2008-12-04 11:07:00,73.485,73.495,73.43,73.45,97200000.0
2008-12-04 11:08:00,73.45,73.455,73.41,73.435,79200000.0
2008-12-04 11:09:00,73.44,73.545,73.44,73.5,143600000.0
2008-12-04 11:10:00,73.495,73.5,73.43,73.48,155400000.0
2008-12-04 11:11:00,73.485,73.485,73.4,73.4,98600000.0
2008-12-04 11:12:00,73.405,73.435,73.35,73.35,97200000.0
2008-12-04 11:13:00,73.35,73.365,73.335,73.35,56400000.0
2008-12-04 11:14:00,73.355,73.39,73.345,73.365,98400000.0
2008-12-04 11:15:00,73.36,73.375,73.345,73.37,99200000.0
2008-12-04 11:16:00,73.375,73.485,73.345,73.48,107200000.0
2008-12-04 11:17:00,73.485,73.56,73.48,73.55,77600000.0
2008-12-04 11:18:00,73.55,73.55,73.48,73.505,82800000.0
2008-12-04 11:19:00,73.515,73.62,73.51,73.61,94400000.0
2008-12-04 11:20:00,73.615,73.64,73.605,73.61,50400000.0
2008-12-04 11:21:00,73.61,73.655,73.585,73.595,122600000.0
2008-12-04 11:22:00,73.6,73.65,73.575,73.615,86200000.0
2008-12-04 11:23:00,73.615,73.615,73.52,73.575,217200000.0
2008-12-04 11:24:00,73.59,73.63,73.56,73.565,110400000.0
2008-12-04 11:25:00,73.56,73.605,73.54,73.55,137400000.0
2008-12-04 11:26:00,73.545,73.665,73.54,73.635,83600000.0
2008-12-04 11:27:00,73.63,73.635,73.585,73.62,31800000.0
2008-12-04 11:28:00,73.625,73.64,73.58,73.615,86000000.0
2008-12-04 11:29:00,73.62,73.62,73.535,73.565,129600000.0
2008-12-04 11:30:00,73.555,73.565,73.49,73.565,194200002.0
2008-12-04 11:31:00,73.56,73.6,73.56,73.56,78200000.0
2008-12-04 11:32:00,73.56,73.575,73.545,73.545,117800000.0
2008-12-04 11:33:00,73.545,73.545,73.505,73.545,77600000.0
2008-12-04 11:34:00,73.54,73.55,73.515,73.55,66200000.0
2008-12-04 11:35:00,73.545,73.545,73.52,73.53,31400000.0
2008-12-04 11:36:00,73.535,73.55,73.52,73.545,59000000.0
2008-12-04 11:37:00,73.545,73.57,73.505,73.505,73800000.0
2008-12-04 11:38:00,73.5,73.515,73.48,73.5,128200000.0
2008-12-04 11:39:00,73.5,73.525,73.5,73.51,95200000.0
2008-12-04 11:40:00,73.515,73.55,73.51,73.53,74800000.0
2008-12-04 11:41:00,73.54,73.575,73.54,73.545,37400000.0
2008-12-04 11:42:00,73.555,73.58,73.44,73.46,139200000.0
2008-12-04 11:43:00,73.46,73.505,73.43,73.505,108200000.0
2008-12-04 11:44:00,73.5,73.53,73.45,73.455,96400000.0
2008-12-04 11:45:00,73.42,73.475,73.39,73.465,133000000.0
2008-12-04 11:46:00,73.46,73.615,73.45,73.59,165800000.0
2008-12-04 11:47:00,73.595,73.63,73.57,73.59,128400000.0
2008-12-04 11:48:00,73.585,73.61,73.535,73.57,99200000.0
2008-12-04 11:49:00,73.55,73.585,73.53,73.585,116200000.0
2008-12-04 11:50:00,73.585,73.6,73.58,73.58,61400000.0
2008-12-04 11:51:00,73.585,73.59,73.56,73.575,79200000.0
2008-12-04 11:52:00,73.575,73.58,73.465,73.52,101200000.0
2008-12-04 11:53:00,73.52,73.52,73.5,73.505,60000000.0
2008-12-04 11:54:00,73.505,73.535,73.5,73.53,21200000.0
2008-12-04 11:55:00,73.535,73.61,73.51,73.525,76800000.0
2008-12-04 11:56:00,73.525,73.53,73.41,73.415,102600000.0
2008-12-04 11:57:00,73.42,73.445,73.39,73.425,134200000.0
2008-12-04 11:58:00,73.425,73.46,73.425,73.455,41200000.0
2008-12-04 11:59:00,73.455,73.5,73.45,73.485,33200000.0
2008-12-04 12:00:00,73.475,73.565,73.47,73.565,86800000.0
2008-12-04 12:01:00,73.555,73.555,73.485,73.52,398800000.0
2008-12-04 12:02:00,73.515,73.525,73.465,73.49,239800000.0
2008-12-04 12:03:00,73.495,73.495,73.43,73.47,76600000.0
2008-12-04 12:04:00,73.455,73.475,73.445,73.465,70800000.0
2008-12-04 12:05:00,73.465,73.51,73.435,73.455,145200000.0
2008-12-04 12:06:00,73.455,73.53,73.41,73.47,176800000.0
2008-12-04 12:07:00,73.465,73.56,73.465,73.53,78800000.0
2008-12-04 12:08:00,73.54,73.56,73.53,73.55,75400000.0
2008-12-04 12:09:00,73.55,73.55,73.5,73.51,94800000.0
2008-12-04 12:10:00,73.52,73.55,73.46,73.55,94800000.0
2008-12-04 12:11:00,73.54,73.56,73.52,73.55,94800000.0
2008-12-04 12:12:00,73.54,73.54,73.5,73.5,94800000.0
2008-12-04 12:13:00,73.51,73.57,73.5,73.57,94800000.0
2008-12-04 12:14:00,73.58,73.58,73.53,73.56,94800000.0
2008-12-04 12:15:00,73.55,73.56,73.55,73.55,94800000.0
2008-12-04 12:16:00,73.56,73.56,73.55,73.55,94800000.0
2008-12-04 12:17:00,73.54,73.55,73.53,73.55,94800000.0
2008-12-04 12:18:00,73.56,73.58,73.56,73.56,94800000.0
2008-12-04 12:19:00,73.57,73.57,73.47,73.47,94800000.0
2008-12-04 12:20:00,73.46,73.47,73.44,73.45,94800000.0
2008-12-04 12:21:00,73.47,73.47,73.41,73.42,94800000.0
2008-12-04 12:22:00,73.41,73.44,73.39,73.42,94800000.0
2008-12-04 12:23:00,73.43,73.44,73.41,73.41,94800000.0
2008-12-04 12:24:00,73.4,73.41,73.31,73.36,94800000.0
2008-12-04 12:25:00,73.37,73.42,73.35,73.42,94800000.0
2008-12-04 12:26:00,73.43,73.43,73.33,73.33,94800000.0
2008-12-04 12:27:00,73.32,73.47,73.32,73.45,94800000.0
2008-12-04 12:28:00,73.46,73.52,73.46,73.52,94800000.0
2008-12-04 12:29:00,73.51,73.51,73.4,73.42,94800000.0
2008-12-04 12:30:00,73.43,73.56,73.43,73.56,94800000.0
2008-12-04 12:31:00,73.55,73.61,73.53,73.58,94800000.0
2008-12-04 12:32:00,73.57,73.57,73.55,73.56,94800000.0
2008-12-04 12:33:00,73.55,73.57,73.53,73.57,94800000.0
2008-12-04 12:34:00,73.58,73.64,73.58,73.61,94800000.0
2008-12-04 12:35:00,73.62,73.62,73.56,73.56,94800000.0
2008-12-04 12:36:00,73.57,73.58,73.55,73.56,94800000.0
2008-12-04 12:37:00,73.55,73.58,73.55,73.58,94800000.0
2008-12-04 12:38:00,73.57,73.59,73.56,73.58,94800000.0
2008-12-04 12:39:00,73.57,73.57,73.52,73.52,94800000.0
2008-12-04 12:40:00,73.5,73.55,73.5,73.53,94800000.0
2008-12-04 12:41:00,73.51,73.56,73.5,73.54,94800000.0
2008-12-04 12:42:00,73.55,73.55,73.49,73.5,94800000.0
2008-12-04 12:43:00,73.49,73.52,73.48,73.51,94800000.0
2008-12-04 12:44:00,73.5,73.5,73.42,73.44,94800000.0
2008-12-04 12:45:00,73.555,73.575,73.515,73.525,94800000.0
2008-12-04 12:46:00,73.525,73.525,73.505,73.505,45400000.0
2008-12-04 12:47:00,73.4,73.49,73.4,73.47,40600000.0
2008-12-04 12:48:00,73.49,73.53,73.42,73.45,40600000.0
2008-12-04 12:49:00,73.46,73.5,73.43,73.44,40600000.0
2008-12-04 12:50:00,73.43,73.5,73.41,73.5,40600000.0
2008-12-04 12:51:00,73.48,73.5,73.48,73.5,40600000.0
2008-12-04 12:52:00,73.48,73.5,73.46,73.5,40600000.0
2008-12-04 12:53:00,73.51,73.51,73.45,73.45,40600000.0
2008-12-04 12:54:00,73.46,73.49,73.46,73.48,40600000.0
2008-12-04 12:55:00,73.47,73.56,73.46,73.56,40600000.0
2008-12-04 12:56:00,73.55,73.55,73.5,73.5,40600000.0
2008-12-04 12:57:00,73.51,73.55,73.51,73.55,40600000.0
2008-12-04 12:58:00,73.56,73.57,73.52,73.55,40600000.0
2008-12-04 12:59:00,73.52,73.56,73.51,73.55,40600000.0
2008-12-04 13:00:00,73.54,73.56,73.53,73.53,40600000.0
2008-12-04 13:01:00,73.52,73.54,73.52,73.53,40600000.0
2008-12-04 13:02:00,73.54,73.55,73.47,73.47,40600000.0
2008-12-04 13:03:00,73.62,73.645,73.595,73.6,40600000.0
2008-12-04 13:04:00,73.61,73.635,73.595,73.615,49000000.0
2008-12-04 13:05:00,73.615,73.625,73.59,73.615,91000000.0
2008-12-04 13:06:00,73.62,73.63,73.58,73.595,70600000.0
2008-12-04 13:07:00,73.595,73.615,73.535,73.595,98400000.0
2008-12-04 13:08:00,73.605,73.61,73.555,73.56,95200000.0
2008-12-04 13:09:00,73.555,73.555,73.52,73.535,114800000.0
2008-12-04 13:10:00,73.53,73.57,73.45,73.57,146200000.0
2008-12-04 13:11:00,73.535,73.58,73.525,73.545,51600000.0
2008-12-04 13:12:00,73.54,73.54,73.48,73.485,234000000.0
2008-12-04 13:13:00,73.495,73.595,73.485,73.595,111400000.0
2008-12-04 13:14:00,73.59,73.595,73.52,73.585,94200000.0
2008-12-04 13:15:00,73.585,73.59,73.56,73.565,42000000.0
2008-12-04 13:16:00,73.565,73.565,73.545,73.555,26600000.0
2008-12-04 13:17:00,73.54,73.575,73.54,73.555,47600000.0
2008-12-04 13:18:00,73.56,73.605,73.555,73.58,60200000.0
2008-12-04 13:19:00,73.59,73.59,73.49,73.5,354400000.0
2008-12-04 13:20:00,73.5,73.5,73.445,73.475,93200000.0
2008-12-04 13:21:00,73.46,73.475,73.41,73.42,124800000.0
2008-12-04 13:22:00,73.42,73.455,73.375,73.45,108000000.0
2008-12-04 13:23:00,73.455,73.455,73.405,73.405,93800000.0
2008-12-04 13:24:00,73.415,73.42,73.3,73.375,135000000.0
2008-12-04 13:25:00,73.375,73.45,73.36,73.435,146200000.0
2008-12-04 13:26:00,73.425,73.435,73.325,73.335,184600000.0
2008-12-04 13:27:00,73.33,73.49,73.33,73.48,128200000.0
2008-12-04 13:28:00,73.485,73.535,73.475,73.505,94800000.0
2008-12-04 13:29:00,73.5,73.5,73.375,73.45,136800000.0
2008-12-04 13:30:00,73.455,73.56,73.435,73.54,166200000.0
2008-12-04 13:31:00,73.54,73.6,73.54,73.575,157200000.0
2008-12-04 13:32:00,73.57,73.58,73.555,73.57,41400000.0
2008-12-04 13:33:00,73.57,73.585,73.54,73.58,71400000.0
2008-12-04 13:34:00,73.575,73.66,73.575,73.61,152000000.0
2008-12-04 13:35:00,73.615,73.62,73.555,73.565,134600000.0
2008-12-04 13:36:00,73.56,73.575,73.555,73.565,70200000.0
2008-12-04 13:37:00,73.56,73.585,73.545,73.585,71000000.0
2008-12-04 13:38:00,73.58,73.59,73.565,73.59,44200000.0
2008-12-04 13:39:00,73.585,73.585,73.51,73.51,830400018.0
2008-12-04 13:40:00,73.51,73.555,73.51,73.515,690800016.0
2008-12-04 13:41:00,73.515,73.565,73.495,73.54,164600000.0
2008-12-04 13:42:00,73.555,73.555,73.48,73.495,107200000.0
2008-12-04 13:43:00,73.49,73.53,73.45,73.45,144600000.0
2008-12-04 13:44:00,73.45,73.46,73.415,73.44,330200000.0
2008-12-04 13:45:00,73.44,73.495,73.435,73.495,97200000.0
2008-12-04 13:46:00,73.495,73.525,73.4,73.415,105800000.0
2008-12-04 13:47:00,73.41,73.495,73.41,73.495,100000000.0
2008-12-04 13:48:00,73.49,73.535,73.445,73.465,123400000.0
2008-12-04 13:49:00,73.48,73.515,73.42,73.435,72600000.0
2008-12-04 13:50:00,73.44,73.52,73.4,73.515,103200000.0
2008-12-04 13:51:00,73.515,73.52,73.475,73.485,71000000.0
2008-12-04 13:52:00,73.485,73.515,73.47,73.515,75400000.0
2008-12-04 13:53:00,73.51,73.525,73.445,73.46,55800000.0
2008-12-04 13:54:00,73.465,73.5,73.465,73.475,44000000.0
2008-12-04 13:55:00,73.47,73.565,73.46,73.55,56200000.0
2008-12-04 13:56:00,73.545,73.555,73.495,73.555,154000000.0
2008-12-04 13:57:00,73.555,73.565,73.54,73.56,25400000.0
2008-12-04 13:58:00,73.555,73.57,73.515,73.515,155200000.0
2008-12-04 13:59:00,73.525,73.57,73.52,73.53,170200000.0
2008-12-04 14:00:00,73.53,73.55,73.52,73.53,301000000.0
2008-12-04 14:01:00,73.53,73.54,73.515,73.54,295400000.0
2008-12-04 14:02:00,73.535,73.55,73.47,73.48,87600000.0
2008-12-04 14:03:00,73.465,73.535,73.455,73.53,86800000.0
2008-12-04 14:04:00,73.53,73.655,73.505,73.655,156000000.0
2008-12-04 14:05:00,73.665,73.775,73.63,73.745,194400000.0
2008-12-04 14:06:00,73.745,73.75,73.66,73.66,255000000.0
2008-12-04 14:07:00,73.675,73.68,73.59,73.59,351000000.0
2008-12-04 14:08:00,73.585,73.59,73.54,73.585,103200000.0
2008-12-04 14:09:00,73.585,73.6,73.51,73.51,138200000.0
2008-12-04 14:10:00,73.5,73.5,73.415,73.47,86200000.0
2008-12-04 14:11:00,73.465,73.595,73.45,73.59,106600001.0
2008-12-04 14:12:00,73.585,73.62,73.55,73.595,74000000.0
2008-12-04 14:13:00,73.58,73.605,73.535,73.535,75400000.0
2008-12-04 14:14:00,73.54,73.595,73.505,73.595,67800000.0
2008-12-04 14:15:00,73.59,73.68,73.59,73.665,133200000.0
2008-12-04 14:16:00,73.665,73.775,73.665,73.76,140600000.0
2008-12-04 14:17:00,73.755,73.76,73.715,73.755,74000000.0
2008-12-04 14:18:00,73.76,73.76,73.69,73.73,58800000.0
2008-12-04 14:19:00,73.735,73.75,73.695,73.73,51000000.0
2008-12-04 14:20:00,73.725,73.755,73.7,73.755,82600000.0
2008-12-04 14:21:00,73.76,73.765,73.73,73.735,117200000.0
2008-12-04 14:22:00,73.735,73.79,73.725,73.785,49800000.0
2008-12-04 14:23:00,73.79,73.79,73.705,73.745,80800000.0
2008-12-04 14:24:00,73.74,73.745,73.705,73.72,55000000.0
2008-12-04 14:25:00,73.71,73.71,73.655,73.665,76400000.0
2008-12-04 14:26:00,73.68,73.695,73.655,73.685,62000000.0
2008-12-04 14:27:00,73.685,73.685,73.645,73.66,64000000.0
2008-12-04 14:28:00,73.66,73.705,73.64,73.64,74800000.0
2008-12-04 14:29:00,73.64,73.68,73.635,73.655,101200000.0
2008-12-04 14:30:00,73.66,73.7,73.63,73.645,70000000.0
2008-12-04 14:31:00,73.645,73.65,73.545,73.565,135000000.0
2008-12-04 14:32:00,73.57,73.62,73.56,73.595,82600000.0
2008-12-04 14:33:00,73.595,73.62,73.57,73.585,54200000.0
2008-12-04 14:34:00,73.59,73.6,73.57,73.6,48400000.0
2008-12-04 14:35:00,73.595,73.595,73.565,73.58,79400000.0
2008-12-04 14:36:00,73.58,73.59,73.555,73.565,85400000.0
2008-12-04 14:37:00,73.57,73.595,73.53,73.535,102600000.0
2008-12-04 14:38:00,73.535,73.545,73.515,73.53,68400000.0
2008-12-04 14:39:00,73.53,73.555,73.51,73.525,41200000.0
2008-12-04 14:40:00,73.525,73.65,73.525,73.63,105600000.0
2008-12-04 14:41:00,73.635,73.635,73.535,73.575,122400000.0
2008-12-04 14:42:00,73.58,73.585,73.535,73.545,50200000.0
2008-12-04 14:43:00,73.555,73.58,73.54,73.55,42200000.0
2008-12-04 14:44:00,73.55,73.56,73.48,73.56,94200000.0
2008-12-04 14:45:00,73.585,73.675,73.565,73.61,139800000.0
2008-12-04 14:46:00,73.61,73.725,73.61,73.685,157200000.0
2008-12-04 14:47:00,73.685,73.71,73.645,73.65,84000000.0
2008-12-04 14:48:00,73.655,73.66,73.625,73.63,89600000.0
2008-12-04 14:49:00,73.635,73.645,73.575,73.585,88000000.0
2008-12-04 14:50:00,73.575,73.575,73.525,73.555,119000000.0
2008-12-04 14:51:00,73.545,73.55,73.515,73.525,75800000.0
2008-12-04 14:52:00,73.525,73.56,73.515,73.525,78600000.0
2008-12-04 14:53:00,73.525,73.555,73.505,73.55,77200000.0
2008-12-04 14:54:00,73.55,73.565,73.49,73.505,79600000.0
2008-12-04 14:55:00,73.505,73.665,73.505,73.605,165400000.0
2008-12-04 14:56:00,73.605,73.615,73.56,73.61,94800000.0
2008-12-04 14:57:00,73.61,73.62,73.575,73.575,123400000.0
2008-12-04 14:58:00,73.575,73.675,73.57,73.67,95000000.0
2008-12-04 14:59:00,73.67,73.72,73.67,73.705,71200000.0
2008-12-04 15:00:00,73.7,73.705,73.66,73.685,66600000.0
2008-12-04 15:01:00,73.69,73.705,73.675,73.7,69600000.0
2008-12-04 15:02:00,73.695,73.695,73.645,73.685,106000000.0
2008-12-04 15:03:00,73.685,73.695,73.645,73.645,66000000.0
2008-12-04 15:04:00,73.64,73.65,73.62,73.625,44400000.0
2008-12-04 15:05:00,73.62,73.62,73.59,73.6,76600000.0
2008-12-04 15:06:00,73.6,73.6,73.565,73.575,85200000.0
2008-12-04 15:07:00,73.58,73.595,73.51,73.55,137400000.0
2008-12-04 15:08:00,73.545,73.555,73.44,73.465,173600002.0
2008-12-04 15:09:00,73.46,73.56,73.455,73.54,114400000.0
2008-12-04 15:10:00,73.54,73.55,73.45,73.46,132600000.0
2008-12-04 15:11:00,73.46,73.52,73.435,73.48,127800000.0
2008-12-04 15:12:00,73.48,73.515,73.46,73.46,66000000.0
2008-12-04 15:13:00,73.48,73.48,73.395,73.405,96400000.0
2008-12-04 15:14:00,73.4,73.41,73.285,73.375,122000000.0
2008-12-04 15:15:00,73.375,73.495,73.36,73.485,90400000.0
2008-12-04 15:16:00,73.455,73.485,73.405,73.41,110400000.0
2008-12-04 15:17:00,73.41,73.425,73.38,73.41,126400000.0
2008-12-04 15:18:00,73.41,73.49,73.395,73.455,137200000.0
2008-12-04 15:19:00,73.45,73.495,73.45,73.48,81400000.0
2008-12-04 15:20:00,73.48,73.505,73.455,73.475,97200000.0
2008-12-04 15:21:00,73.455,73.455,73.395,73.4,122000000.0
2008-12-04 15:22:00,73.4,73.405,73.31,73.33,95000000.0
2008-12-04 15:23:00,73.335,73.355,73.32,73.32,65200000.0
2008-12-04 15:24:00,73.32,73.35,73.295,73.33,107400000.0
2008-12-04 15:25:00,73.34,73.34,73.3,73.325,103400000.0
2008-12-04 15:26:00,73.33,73.345,73.305,73.315,65600000.0
2008-12-04 15:27:00,73.31,73.335,73.27,73.28,168400000.0
2008-12-04 15:28:00,73.285,73.33,73.285,73.315,115000000.0
2008-12-04 15:29:00,73.32,73.325,73.275,73.28,114800000.0
2008-12-04 15:30:00,73.305,73.435,73.29,73.4,171600000.0
2008-12-04 15:31:00,73.405,73.445,73.405,73.445,112800000.0
2008-12-04 15:32:00,73.45,73.465,73.39,73.39,303399988.0
2008-12-04 15:33:00,73.39,73.43,73.39,73.425,533800009.0
2008-12-04 15:34:00,73.425,73.44,73.355,73.37,971599964.0
2008-12-04 15:35:00,73.37,73.39,73.35,73.35,927599964.0
2008-12-04 15:36:00,73.355,73.435,73.355,73.395,72600000.0
2008-12-04 15:37:00,73.395,73.41,73.375,73.395,66400000.0
2008-12-04 15:38:00,73.395,73.47,73.395,73.44,71000000.0
2008-12-04 15:39:00,73.44,73.445,73.41,73.41,79600000.0
2008-12-04 15:40:00,73.375,73.385,73.355,73.375,79800000.0
2008-12-04 15:41:00,73.375,73.39,73.345,73.36,65800000.0
2008-12-04 15:42:00,73.365,73.425,73.325,73.425,125400000.0
2008-12-04 15:43:00,73.425,73.455,73.385,73.395,120000000.0
2008-12-04 15:44:00,73.395,73.395,73.35,73.35,63600000.0
2008-12-04 15:45:00,73.355,73.38,73.355,73.365,51600000.0
2008-12-04 15:46:00,73.365,73.46,73.35,73.435,131600000.0
2008-12-04 15:47:00,73.435,73.435,73.355,73.355,109800000.0
2008-12-04 15:48:00,73.36,73.405,73.35,73.355,78000000.0
2008-12-04 15:49:00,73.355,73.37,73.335,73.345,96000000.0
2008-12-04 15:50:00,73.345,73.365,73.325,73.36,70800000.0
2008-12-04 15:51:00,73.355,73.36,73.305,73.325,116400000.0
2008-12-04 15:52:00,73.34,73.38,73.32,73.365,92400000.0
2008-12-04 15:53:00,73.37,73.39,73.33,73.35,102800000.0
2008-12-04 15:54:00,73.355,73.36,73.335,73.345,63200000.0
2008-12-04 15:55:00,73.35,73.38,73.35,73.35,61200000.0
2008-12-04 15:56:00,73.355,73.38,73.335,73.355,65800000.0
2008-12-04 15:57:00,73.365,73.42,73.365,73.39,118600000.0
2008-12-04 15:58:00,73.395,73.425,73.38,73.405,94000000.0
2008-12-04 15:59:00,73.42,73.45,73.305,73.32,112200000.0
2008-12-04 16:00:00,73.325,73.365,73.31,73.36,64800000.0
2008-12-04 16:01:00,73.355,73.375,73.305,73.31,76400000.0
2008-12-04 16:02:00,73.305,73.315,73.285,73.295,44800000.0
2008-12-04 16:03:00,73.285,73.295,73.16,73.22,119400000.0
2008-12-04 16:04:00,73.225,73.23,73.155,73.18,127600000.0
2008-12-04 16:05:00,73.185,73.31,73.185,73.295,98800000.0
2008-12-04 16:06:00,73.3,73.335,73.295,73.32,57800000.0
2008-12-04 16:07:00,73.33,73.36,73.29,73.335,103600000.0
2008-12-04 16:08:00,73.345,73.38,73.34,73.375,101200000.0
2008-12-04 16:09:00,73.375,73.395,73.34,73.395,61200000.0
2008-12-04 16:10:00,73.4,73.54,73.38,73.54,92400000.0
2008-12-04 16:11:00,73.545,73.555,73.48,73.48,125200000.0
2008-12-04 16:12:00,73.475,73.49,73.45,73.455,49200000.0
2008-12-04 16:13:00,73.45,73.495,73.45,73.47,58800000.0
2008-12-04 16:14:00,73.47,73.5,73.45,73.485,63800000.0
2008-12-04 16:15:00,73.49,73.505,73.43,73.44,120600000.0
2008-12-04 16:16:00,73.435,73.44,73.41,73.42,71800000.0
2008-12-04 16:17:00,73.42,73.455,73.42,73.455,32600000.0
2008-12-04 16:18:00,73.445,73.47,73.42,73.43,85000000.0
2008-12-04 16:19:00,73.43,73.44,73.41,73.415,55800000.0
2008-12-04 16:20:00,73.425,73.48,73.425,73.47,81000000.0
2008-12-04 16:21:00,73.475,73.555,73.475,73.54,122800000.0
2008-12-04 16:22:00,73.535,73.555,73.485,73.555,111600000.0
2008-12-04 16:23:00,73.55,73.56,73.495,73.505,113400000.0
2008-12-04 16:24:00,73.505,73.52,73.48,73.52,94200000.0
2008-12-04 16:25:00,73.52,73.52,73.47,73.51,100000000.0
2008-12-04 16:26:00,73.505,73.535,73.495,73.515,91600000.0
2008-12-04 16:27:00,73.51,73.51,73.35,73.39,150800000.0
2008-12-04 16:28:00,73.39,73.42,73.28,73.29,130000000.0
2008-12-04 16:29:00,73.29,73.295,73.205,73.275,113200000.0
2008-12-04 16:30:00,73.27,73.29,73.2,73.285,167600000.0
2008-12-04 16:31:00,73.29,73.36,73.28,73.355,119400000.0
2008-12-04 16:32:00,73.355,73.39,73.325,73.35,116600000.0
2008-12-04 16:33:00,73.35,73.37,73.225,73.225,164600000.0
2008-12-04 16:34:00,73.225,73.23,73.065,73.065,189200000.0
2008-12-04 16:35:00,73.07,73.29,73.055,73.27,255200000.0
2008-12-04 16:36:00,73.28,73.305,73.195,73.2,146200000.0
2008-12-04 16:37:00,73.2,73.235,73.16,73.19,168800000.0
2008-12-04 16:38:00,73.195,73.195,73.1,73.155,189200000.0
2008-12-04 16:39:00,73.155,73.175,73.135,73.175,164800000.0
2008-12-04 16:40:00,73.18,73.205,73.145,73.19,194000000.0
2008-12-04 16:41:00,73.2,73.24,73.18,73.205,123800000.0
2008-12-04 16:42:00,73.215,73.265,73.195,73.265,94000000.0
2008-12-04 16:43:00,73.27,73.31,73.245,73.31,110400000.0
2008-12-04 16:44:00,73.315,73.315,73.26,73.285,97400000.0
2008-12-04 16:45:00,73.29,73.32,73.27,73.27,114400000.0
2008-12-04 16:46:00,73.265,73.27,73.21,73.255,150400000.0
2008-12-04 16:47:00,73.25,73.26,73.205,73.21,63800000.0
2008-12-04 16:48:00,73.215,73.28,73.215,73.265,131400000.0
2008-12-04 16:49:00,73.26,73.355,73.24,73.33,166400000.0
2008-12-04 16:50:00,73.335,73.335,73.29,73.335,106000000.0
2008-12-04 16:51:00,73.33,73.41,73.33,73.395,158000000.0
2008-12-04 16:52:00,73.385,73.445,73.37,73.42,176600000.0
2008-12-04 16:53:00,73.43,73.43,73.365,73.37,114200000.0
2008-12-04 16:54:00,73.365,73.4,73.355,73.385,103600000.0
2008-12-04 16:55:00,73.38,73.38,73.325,73.325,65000000.0
2008-12-04 16:56:00,73.325,73.405,73.32,73.405,104200000.0
2008-12-04 16:57:00,73.41,73.475,73.38,73.46,120200000.0
2008-12-04 16:58:00,73.46,73.465,73.39,73.395,96400000.0
2008-12-04 16:59:00,73.4,73.4,73.35,73.4,86200000.0
2008-12-04 17:00:00,73.4,73.405,73.215,73.3,304200000.0
2008-12-04 17:01:00,73.29,73.39,73.29,73.385,139000000.0
2008-12-04 17:02:00,73.38,73.455,73.345,73.42,107800000.0
2008-12-04 17:03:00,73.42,73.43,73.38,73.385,85400000.0
2008-12-04 17:04:00,73.38,73.43,73.38,73.4,124000000.0
2008-12-04 17:05:00,73.39,73.39,73.305,73.365,118000000.0
2008-12-04 17:06:00,73.365,73.4,73.285,73.285,148000000.0
2008-12-04 17:07:00,73.315,73.315,73.22,73.22,135600000.0
2008-12-04 17:08:00,73.22,73.25,73.195,73.195,161400000.0
2008-12-04 17:09:00,73.195,73.285,73.165,73.245,147200000.0
2008-12-04 17:10:00,73.24,73.285,73.23,73.245,297000000.0
2008-12-04 17:11:00,73.255,73.255,73.225,73.24,201399999.0
2008-12-04 17:12:00,73.24,73.28,73.21,73.24,223000000.0
2008-12-04 17:13:00,73.245,73.305,73.2,73.235,167200000.0
2008-12-04 17:14:00,73.24,73.255,73.19,73.22,77000000.0
2008-12-04 17:15:00,73.215,73.235,73.185,73.225,116000000.0
2008-12-04 17:16:00,73.225,73.225,73.185,73.185,56800000.0
2008-12-04 17:17:00,73.18,73.255,73.165,73.235,127200000.0
2008-12-04 17:18:00,73.245,73.305,73.235,73.285,117200000.0
2008-12-04 17:19:00,73.3,73.325,73.265,73.265,113200000.0
2008-12-04 17:20:00,73.265,73.285,73.18,73.2,66200000.0
2008-12-04 17:21:00,73.195,73.265,73.195,73.26,137600000.0
2008-12-04 17:22:00,73.27,73.31,73.25,73.31,93400000.0
2008-12-04 17:23:00,73.315,73.315,73.22,73.22,104600000.0
2008-12-04 17:24:00,73.22,73.25,73.2,73.215,76000000.0
2008-12-04 17:25:00,73.215,73.25,73.195,73.235,90800000.0
2008-12-04 17:26:00,73.24,73.28,73.235,73.28,60800000.0
2008-12-04 17:27:00,73.285,73.29,73.215,73.23,94200000.0
2008-12-04 17:28:00,73.23,73.255,73.2,73.23,100200000.0
2008-12-04 17:29:00,73.22,73.23,73.1,73.115,91200000.0
2008-12-04 17:30:00,73.115,73.145,73.03,73.06,188400000.0
2008-12-04 17:31:00,73.065,73.065,73.02,73.05,111600000.0
2008-12-04 17:32:00,73.05,73.08,73.025,73.075,106400000.0
2008-12-04 17:33:00,73.07,73.105,73.04,73.105,121200000.0
2008-12-04 17:34:00,73.085,73.2,73.08,73.19,86600000.0
2008-12-04 17:35:00,73.195,73.27,73.185,73.22,126400000.0
2008-12-04 17:36:00,73.225,73.245,73.19,73.23,136200000.0
2008-12-04 17:37:00,73.23,73.23,73.1,73.13,143400000.0
2008-12-04 17:38:00,73.135,73.225,73.135,73.22,89000000.0
2008-12-04 17:39:00,73.22,73.29,73.22,73.27,113000000.0
2008-12-04 17:40:00,73.265,73.315,73.255,73.265,125100000.0
2008-12-04 17:41:00,73.255,73.285,73.24,73.27,78200000.0
2008-12-04 17:42:00,73.26,73.335,73.255,73.3,119100000.0
2008-12-04 17:43:00,73.305,73.34,73.205,73.29,138600000.0
2008-12-04 17:44:00,73.285,73.315,73.22,73.245,129200000.0
2008-12-04 17:45:00,73.24,73.24,73.175,73.185,91200000.0
2008-12-04 17:46:00,73.175,73.225,73.175,73.22,95800000.0
2008-12-04 17:47:00,73.215,73.225,73.15,73.165,105800000.0
2008-12-04 17:48:00,73.165,73.255,73.16,73.215,78200000.0
2008-12-04 17:49:00,73.21,73.29,73.21,73.275,68600000.0
2008-12-04 17:50:00,73.27,73.295,73.215,73.275,84600000.0
2008-12-04 17:51:00,73.27,73.275,73.215,73.245,83200000.0
2008-12-04 17:52:00,73.245,73.33,73.245,73.33,149600000.0
2008-12-04 17:53:00,73.32,73.41,73.3,73.385,122400000.0
2008-12-04 17:54:00,73.39,73.4,73.325,73.355,126800000.0
2008-12-04 17:55:00,73.365,73.385,73.345,73.355,103400000.0
2008-12-04 17:56:00,73.365,73.37,73.31,73.34,107000000.0
2008-12-04 17:57:00,73.345,73.345,73.305,73.325,127800000.0
2008-12-04 17:58:00,73.32,73.36,73.295,73.345,130400000.0
2008-12-04 17:59:00,73.345,73.35,73.255,73.28,176200000.0
2008-12-04 18:00:00,73.275,73.285,73.235,73.25,94000000.0
2008-12-04 18:01:00,73.245,73.25,73.18,73.19,78600000.0
2008-12-04 18:02:00,73.18,73.26,73.18,73.24,64000000.0
2008-12-04 18:03:00,73.24,73.28,73.225,73.255,73600000.0
2008-12-04 18:04:00,73.26,73.34,73.255,73.325,67200000.0
2008-12-04 18:05:00,73.32,73.32,73.255,73.275,108200000.0
2008-12-04 18:06:00,73.28,73.285,73.19,73.215,119400000.0
2008-12-04 18:07:00,73.205,73.24,73.2,73.205,67200000.0
2008-12-04 18:08:00,73.205,73.21,73.165,73.18,76800000.0
2008-12-04 18:09:00,73.175,73.175,73.055,73.06,140800000.0
2008-12-04 18:10:00,73.06,73.095,73.035,73.07,124000000.0
2008-12-04 18:11:00,73.075,73.14,73.055,73.135,115800000.0
2008-12-04 18:12:00,73.14,73.14,73.085,73.12,146400000.0
2008-12-04 18:13:00,73.115,73.19,73.115,73.19,98600000.0
2008-12-04 18:14:00,73.19,73.26,73.185,73.225,160000000.0
2008-12-04 18:15:00,73.23,73.3,73.225,73.27,130800000.0
2008-12-04 18:16:00,73.27,73.275,73.195,73.23,115200000.0
2008-12-04 18:17:00,73.24,73.255,73.21,73.225,114800000.0
2008-12-04 18:18:00,73.225,73.31,73.185,73.31,114000000.0
2008-12-04 18:19:00,73.31,73.34,73.255,73.325,134600000.0
2008-12-04 18:20:00,73.33,73.375,73.29,73.36,84000000.0
2008-12-04 18:21:00,73.345,73.54,73.345,73.52,138700000.0
2008-12-04 18:22:00,73.525,73.56,73.465,73.53,98200000.0
2008-12-04 18:23:00,73.535,73.575,73.52,73.565,218800000.0
2008-12-04 18:24:00,73.57,73.695,73.57,73.69,152800000.0
2008-12-04 18:25:00,73.685,73.7,73.615,73.64,139200000.0
2008-12-04 18:26:00,73.64,73.65,73.62,73.645,115800000.0
2008-12-04 18:27:00,73.63,73.7,73.59,73.695,149400000.0
2008-12-04 18:28:00,73.7,73.745,73.685,73.715,132200000.0
2008-12-04 18:29:00,73.72,73.735,73.655,73.69,193000000.0
2008-12-04 18:30:00,73.69,73.69,73.575,73.59,234000000.0
2008-12-04 18:31:00,73.585,73.61,73.52,73.55,189600000.0
2008-12-04 18:32:00,73.545,73.575,73.425,73.575,214800000.0
2008-12-04 18:33:00,73.58,73.645,73.57,73.58,155800000.0
2008-12-04 18:34:00,73.595,73.655,73.57,73.605,133200000.0
2008-12-04 18:35:00,73.61,73.61,73.4,73.48,233200000.0
2008-12-04 18:36:00,73.445,73.495,73.42,73.43,137200000.0
2008-12-04 18:37:00,73.43,73.445,73.39,73.435,150600000.0
2008-12-04 18:38:00,73.435,73.45,73.4,73.445,133400000.0
2008-12-04 18:39:00,73.45,73.46,73.41,73.435,125800000.0
2008-12-04 18:40:00,73.44,73.485,73.37,73.48,121400000.0
2008-12-04 18:41:00,73.485,73.545,73.485,73.53,128800000.0
2008-12-04 18:42:00,73.55,73.55,73.485,73.51,130000000.0
2008-12-04 18:43:00,73.495,73.495,73.46,73.465,106000000.0
2008-12-04 18:44:00,73.48,73.485,73.44,73.47,135400000.0
2008-12-04 18:45:00,73.465,73.59,73.45,73.555,178800000.0
2008-12-04 18:46:00,73.555,73.605,73.54,73.595,161000000.0
2008-12-04 18:47:00,73.585,73.625,73.58,73.62,92200000.0
2008-12-04 18:48:00,73.615,73.635,73.585,73.585,61000000.0
2008-12-04 18:49:00,73.59,73.59,73.545,73.56,102600000.0
2008-12-04 18:50:00,73.555,73.585,73.54,73.555,76200000.0
2008-12-04 18:51:00,73.55,73.59,73.54,73.59,101600000.0
2008-12-04 18:52:00,73.585,73.7,73.58,73.7,99200000.0
2008-12-04 18:53:00,73.695,73.785,73.69,73.78,124800000.0
2008-12-04 18:54:00,73.775,73.88,73.75,73.865,126200000.0
2008-12-04 18:55:00,73.86,73.935,73.86,73.915,132400000.0
2008-12-04 18:56:00,73.92,74.045,73.895,73.99,183400000.0
2008-12-04 18:57:00,73.995,74.09,73.99,74.075,132400000.0
2008-12-04 18:58:00,74.075,74.145,74.05,74.11,151600000.0
2008-12-04 18:59:00,74.11,74.11,73.96,73.96,149800000.0
2008-12-04 19:00:00,73.96,73.97,73.92,73.935,168400000.0
2008-12-04 19:01:00,73.935,73.945,73.835,73.835,246199998.0
2008-12-04 19:02:00,73.835,73.835,73.81,73.825,578799994.0
2008-12-04 19:03:00,73.825,73.84,73.79,73.795,455199991.0
2008-12-04 19:04:00,73.8,73.8,73.67,73.695,140400000.0
2008-12-04 19:05:00,73.69,73.715,73.63,73.65,85000000.0
2008-12-04 19:06:00,73.65,73.66,73.63,73.645,61000000.0
2008-12-04 19:07:00,73.64,73.685,73.62,73.685,56800000.0
2008-12-04 19:08:00,73.695,73.73,73.685,73.695,46800000.0
2008-12-04 19:09:00,73.675,73.735,73.675,73.72,38400000.0
2008-12-04 19:10:00,73.71,73.73,73.685,73.72,62400000.0
2008-12-04 19:11:00,73.725,73.755,73.72,73.755,52800000.0
2008-12-04 19:12:00,73.77,73.79,73.745,73.785,57200000.0
2008-12-04 19:13:00,73.775,73.83,73.755,73.77,131400000.0
2008-12-04 19:14:00,73.77,73.81,73.77,73.78,50400000.0
2008-12-04 19:15:00,73.78,73.79,73.715,73.73,48200000.0
2008-12-04 19:16:00,73.735,73.785,73.735,73.78,38400000.0
2008-12-04 19:17:00,73.775,73.81,73.755,73.755,58800000.0
2008-12-04 19:18:00,73.75,73.755,73.67,73.705,771800002.0
2008-12-04 19:19:00,73.705,73.735,73.63,73.635,50800000.0
2008-12-04 19:20:00,73.63,73.63,73.55,73.575,86200000.0
2008-12-04 19:21:00,73.57,73.575,73.475,73.565,190800000.0
2008-12-04 19:22:00,73.565,73.57,73.505,73.525,37200000.0
2008-12-04 19:23:00,73.53,73.53,73.455,73.475,90200000.0
2008-12-04 19:24:00,73.48,73.55,73.455,73.545,105800000.0
2008-12-04 19:25:00,73.545,73.635,73.545,73.61,117600000.0
2008-12-04 19:26:00,73.61,73.63,73.515,73.545,175600000.0
2008-12-04 19:27:00,73.55,73.58,73.51,73.545,61000000.0
2008-12-04 19:28:00,73.56,73.57,73.52,73.555,82800000.0
2008-12-04 19:29:00,73.555,73.555,73.505,73.53,89400000.0
2008-12-04 19:30:00,73.53,73.565,73.465,73.48,100400000.0
2008-12-04 19:31:00,73.475,73.49,73.435,73.435,45600000.0
2008-12-04 19:32:00,73.44,73.48,73.42,73.475,91000000.0
2008-12-04 19:33:00,73.48,73.505,73.46,73.49,115000000.0
2008-12-04 19:34:00,73.48,73.485,73.465,73.47,22800000.0
2008-12-04 19:35:00,73.47,73.48,73.445,73.45,44400000.0
2008-12-04 19:36:00,73.45,73.455,73.39,73.44,94200000.0
2008-12-04 19:37:00,73.435,73.475,73.4,73.4,61000000.0
2008-12-04 19:38:00,73.4,73.445,73.4,73.445,109600000.0
2008-12-04 19:39:00,73.46,73.485,73.44,73.445,39200000.0
2008-12-04 19:40:00,73.445,73.455,73.43,73.44,54800000.0
2008-12-04 19:41:00,73.435,73.455,73.435,73.445,24000000.0
2008-12-04 19:42:00,73.455,73.5,73.385,73.385,137000000.0
2008-12-04 19:43:00,73.39,73.43,73.38,73.4,116400000.0
2008-12-04 19:44:00,73.415,73.42,73.385,73.42,31200000.0
2008-12-04 19:45:00,73.415,73.445,73.41,73.41,65800000.0
2008-12-04 19:46:00,73.405,73.475,73.405,73.475,69200000.0
2008-12-04 19:47:00,73.46,73.485,73.43,73.43,1401400047.0
2008-12-04 19:48:00,73.43,73.45,73.39,73.435,1349200009.0
2008-12-04 19:49:00,73.44,73.455,73.43,73.44,57000000.0
2008-12-04 19:50:00,73.435,73.435,73.37,73.4,38400000.0
2008-12-04 19:51:00,73.395,73.445,73.38,73.44,34800000.0
2008-12-04 19:52:00,73.425,73.44,73.405,73.44,44200000.0
2008-12-04 19:53:00,73.435,73.475,73.41,73.41,90000000.0
2008-12-04 19:54:00,73.42,73.465,73.385,73.44,135400000.0
2008-12-04 19:55:00,73.44,73.46,73.405,73.44,107000000.0
2008-12-04 19:56:00,73.43,73.48,73.42,73.455,88200000.0
2008-12-04 19:57:00,73.45,73.465,73.435,73.445,45600000.0
2008-12-04 19:58:00,73.445,73.445,73.39,73.39,94200000.0
2008-12-04 19:59:00,73.385,73.41,73.32,73.33,67600000.0
2008-12-04 20:00:00,73.33,73.335,73.21,73.225,159200000.0
2008-12-04 20:01:00,73.225,73.315,73.225,73.315,78600000.0
2008-12-04 20:02:00,73.325,73.335,73.3,73.335,67800000.0
2008-12-04 20:03:00,73.335,73.405,73.33,73.395,105000000.0
2008-12-04 20:04:00,73.405,73.42,73.395,73.405,34800000.0
2008-12-04 20:05:00,73.42,73.42,73.27,73.33,113000000.0
2008-12-04 20:06:00,73.335,73.365,73.285,73.29,72800000.0
2008-12-04 20:07:00,73.285,73.32,73.19,73.225,96800000.0
2008-12-04 20:08:00,73.24,73.245,73.115,73.145,79200000.0
2008-12-04 20:09:00,73.12,73.185,73.115,73.155,68000000.0
2008-12-04 20:10:00,73.15,73.195,73.15,73.17,42000000.0
2008-12-04 20:11:00,73.175,73.2,73.15,73.16,27600000.0
2008-12-04 20:12:00,73.16,73.175,73.08,73.115,57600000.0
2008-12-04 20:13:00,73.1,73.105,73.055,73.1,194200003.0
2008-12-04 20:14:00,73.095,73.125,73.025,73.035,66000000.0
2008-12-04 20:15:00,73.05,73.05,72.985,72.995,80000000.0
2008-12-04 20:16:00,72.995,72.995,72.95,72.97,333199996.0
2008-12-04 20:17:00,72.965,73.02,72.965,72.995,40800000.0
2008-12-04 20:18:00,72.995,73.0,72.89,72.905,121000000.0
2008-12-04 20:19:00,72.91,72.915,72.77,72.825,347599999.0
2008-12-04 20:20:00,72.83,72.85,72.75,72.775,1051600021.0
2008-12-04 20:21:00,72.775,72.815,72.76,72.815,332400000.0
2008-12-04 20:22:00,72.81,72.88,72.8,72.87,52800000.0
2008-12-04 20:23:00,72.865,72.9,72.84,72.84,126200000.0
2008-12-04 20:24:00,72.84,72.875,72.83,72.86,92400000.0
2008-12-04 20:25:00,72.845,72.88,72.83,72.83,93200000.0
2008-12-04 20:26:00,72.825,72.83,72.795,72.825,39600000.0
2008-12-04 20:27:00,72.81,72.835,72.8,72.82,33600000.0
2008-12-04 20:28:00,72.825,72.86,72.825,72.835,42000000.0
2008-12-04 20:29:00,72.83,72.87,72.78,72.785,757999981.0
2008-12-04 20:30:00,72.785,72.815,72.78,72.785,841599982.0
2008-12-04 20:31:00,72.76,72.78,72.76,72.78,978399983.0
2008-12-04 20:32:00,72.78,72.825,72.745,72.815,178599998.0
2008-12-04 20:33:00,72.81,72.955,72.81,72.955,129800000.0
2008-12-04 20:34:00,72.955,72.995,72.93,72.94,799600012.0
2008-12-04 20:35:00,72.93,72.93,72.86,72.9,784600002.0
2008-12-04 20:36:00,72.9,72.9,72.86,72.885,51600000.0
2008-12-04 20:37:00,72.895,72.895,72.755,72.775,137200000.0
2008-12-04 20:38:00,72.78,72.8,72.765,72.8,36800000.0
2008-12-04 20:39:00,72.81,72.825,72.78,72.785,62400000.0
2008-12-04 20:40:00,72.785,72.85,72.785,72.85,38400000.0
2008-12-04 20:41:00,72.84,72.85,72.81,72.84,13200000.0
2008-12-04 20:42:00,72.84,72.86,72.825,72.845,52200000.0
2008-12-04 20:43:00,72.85,72.88,72.84,72.88,58600000.0
2008-12-04 20:44:00,72.865,72.91,72.855,72.855,67200000.0
2008-12-04 20:45:00,72.84,72.865,72.825,72.845,39600000.0
2008-12-04 20:46:00,72.845,72.865,72.84,72.855,54800000.0
2008-12-04 20:47:00,72.865,72.935,72.855,72.91,126400000.0
2008-12-04 20:48:00,72.915,72.925,72.87,72.92,67000000.0
2008-12-04 20:49:00,72.915,72.92,72.895,72.9,42000000.0
2008-12-04 20:50:00,72.89,72.89,72.875,72.88,14400000.0
2008-12-04 20:51:00,72.88,72.935,72.88,72.92,44400000.0
2008-12-04 20:52:00,72.905,73.09,72.9,73.08,147600000.0
2008-12-04 20:53:00,73.045,73.08,72.9,72.915,166600000.0
2008-12-04 20:54:00,72.915,72.95,72.86,72.875,129400000.0
2008-12-04 20:55:00,72.875,72.905,72.875,72.885,30000000.0
2008-12-04 20:56:00,72.89,72.89,72.865,72.865,12000000.0
2008-12-04 20:57:00,72.87,72.88,72.83,72.855,258400001.0
2008-12-04 20:58:00,72.855,72.865,72.83,72.835,99600000.0
2008-12-04 20:59:00,72.83,72.83,72.78,72.78,103199999.0
2008-12-04 21:00:00,72.775,72.795,72.76,72.76,52800000.0
2008-12-04 21:01:00,72.765,72.81,72.755,72.81,34800000.0
2008-12-04 21:02:00,72.805,72.85,72.795,72.835,54800000.0
2008-12-04 21:03:00,72.84,72.86,72.84,72.855,28800000.0
2008-12-04 21:04:00,72.85,72.865,72.85,72.855,6000000.0
2008-12-04 21:05:00,72.85,72.95,72.85,72.95,40800000.0
2008-12-04 21:06:00,72.95,73.015,72.95,72.99,65800000.0
2008-12-04 21:07:00,72.985,72.99,72.9,72.905,92400000.0
2008-12-04 21:08:00,72.9,72.905,72.87,72.875,92800000.0
2008-12-04 21:09:00,72.875,72.875,72.815,72.825,244400000.0
2008-12-04 21:10:00,72.835,72.87,72.825,72.865,38400000.0
2008-12-04 21:11:00,72.865,72.885,72.85,72.865,38400000.0
2008-12-04 21:12:00,72.86,72.88,72.86,72.865,27600000.0
2008-12-04 21:13:00,72.87,72.87,72.85,72.86,20400000.0
2008-12-04 21:14:00,72.855,72.865,72.825,72.85,40800000.0
2008-12-04 21:15:00,72.855,72.86,72.78,72.795,56400000.0
2008-12-04 21:16:00,72.795,72.795,72.76,72.795,56400000.0
2008-12-04 21:17:00,72.805,72.83,72.785,72.815,42000000.0
2008-12-04 21:18:00,72.815,72.84,72.81,72.84,32400000.0
2008-12-04 21:19:00,72.835,72.855,72.805,72.84,68400000.0
2008-12-04 21:20:00,72.84,72.84,72.795,72.815,46800000.0
2008-12-04 21:21:00,72.805,72.855,72.775,72.84,56200000.0
2008-12-04 21:22:00,72.835,72.875,72.825,72.835,65400000.0
2008-12-04 21:23:00,72.835,72.865,72.815,72.815,56400000.0
2008-12-04 21:24:00,72.82,72.845,72.815,72.84,40400000.0
2008-12-04 21:25:00,72.845,72.845,72.605,72.605,326399996.0
2008-12-04 21:26:00,72.63,72.63,72.565,72.57,105400000.0
2008-12-04 21:27:00,72.565,72.575,72.52,72.535,92400000.0
2008-12-04 21:28:00,72.535,72.545,72.425,72.545,110800000.0
2008-12-04 21:29:00,72.54,72.6,72.475,72.58,124600000.0
2008-12-04 21:30:00,72.58,72.605,72.515,72.525,62400000.0
2008-12-04 21:31:00,72.53,72.575,72.525,72.555,57600000.0
2008-12-04 21:32:00,72.555,72.63,72.545,72.605,106400000.0
2008-12-04 21:33:00,72.62,72.665,72.605,72.645,108400000.0
2008-12-04 21:34:00,72.65,72.685,72.63,72.655,78800000.0
2008-12-04 21:35:00,72.66,72.69,72.655,72.675,62400000.0
2008-12-04 21:36:00,72.665,72.68,72.64,72.64,60000000.0
2008-12-04 21:37:00,72.645,72.655,72.61,72.61,62400000.0
2008-12-04 21:38:00,72.615,72.65,72.605,72.64,33600000.0
2008-12-04 21:39:00,72.635,72.65,72.625,72.625,36000000.0
2008-12-04 21:40:00,72.605,72.605,72.52,72.54,94000000.0
2008-12-04 21:41:00,72.545,72.545,72.48,72.48,60400000.0
2008-12-04 21:42:00,72.485,72.49,72.48,72.49,31200000.0
2008-12-04 21:43:00,72.475,72.485,72.42,72.42,58200000.0
2008-12-04 21:44:00,72.43,72.455,72.42,72.435,30000000.0
2008-12-04 21:45:00,72.435,72.435,72.205,72.205,147200000.0
2008-12-04 21:46:00,72.205,72.275,72.205,72.265,72000000.0
2008-12-04 21:47:00,72.265,72.325,72.215,72.315,125600000.0
2008-12-04 21:48:00,72.315,72.435,72.315,72.415,97600000.0
2008-12-04 21:49:00,72.41,72.41,72.305,72.355,403400000.0
2008-12-04 21:50:00,72.35,72.37,72.33,72.33,49200000.0
2008-12-04 21:51:00,72.33,72.37,72.32,72.355,69000000.0
2008-12-04 21:52:00,72.355,72.36,72.3,72.3,42000000.0
2008-12-04 21:53:00,72.295,72.3,72.27,72.27,62000000.0
2008-12-04 21:54:00,72.275,72.325,72.255,72.325,64800000.0
2008-12-04 21:55:00,72.295,72.395,72.295,72.395,55200000.0
2008-12-04 21:56:00,72.4,72.42,72.395,72.415,31200000.0
2008-12-04 21:57:00,72.39,72.405,72.37,72.38,33600000.0
2008-12-04 21:58:00,72.37,72.39,72.35,72.37,55800000.0
2008-12-04 21:59:00,72.365,72.38,72.3,72.3,165999999.0
2008-12-04 22:00:00,72.3,72.32,72.275,72.29,66000000.0
2008-12-04 22:01:00,72.29,72.29,72.195,72.205,54800000.0
2008-12-04 22:02:00,72.21,72.23,72.16,72.185,57000000.0
2008-12-04 22:03:00,72.19,72.19,72.175,72.19,36000000.0
2008-12-04 22:04:00,72.19,72.2,72.125,72.14,73800000.0
2008-12-04 22:05:00,72.14,72.16,72.13,72.13,52200000.0
2008-12-04 22:06:00,72.135,72.155,72.115,72.135,52800000.0
2008-12-04 22:07:00,72.14,72.16,72.125,72.15,33600000.0
2008-12-04 22:08:00,72.15,72.155,72.085,72.105,37200000.0
2008-12-04 22:09:00,72.1,72.165,72.1,72.13,33400000.0
2008-12-04 22:10:00,72.14,72.2,72.125,72.18,76600000.0
2008-12-04 22:11:00,72.18,72.295,72.165,72.275,78800000.0
2008-12-04 22:12:00,72.275,72.31,72.205,72.215,86000000.0
2008-12-04 22:13:00,72.205,72.205,72.095,72.115,691999989.0
2008-12-04 22:14:00,72.12,72.145,72.095,72.12,61800000.0
2008-12-04 22:15:00,72.105,72.13,72.005,72.08,749400000.0
2008-12-04 22:16:00,72.075,72.17,72.075,72.14,243800003.0
2008-12-04 22:17:00,72.14,72.17,72.14,72.155,38400000.0
2008-12-04 22:18:00,72.16,72.17,72.145,72.145,55200000.0
2008-12-04 22:19:00,72.14,72.2,72.13,72.195,74200000.0
2008-12-04 22:20:00,72.2,72.25,72.185,72.19,96800000.0
2008-12-04 22:21:00,72.195,72.215,72.18,72.2,167600000.0
2008-12-04 22:22:00,72.195,72.195,72.165,72.18,84800000.0
2008-12-04 22:23:00,72.17,72.175,72.14,72.145,39600000.0
2008-12-04 22:24:00,72.145,72.165,72.13,72.145,62600000.0
2008-12-04 22:25:00,72.15,72.19,72.15,72.19,83000000.0
2008-12-04 22:26:00,72.195,72.195,72.155,72.155,117600000.0
2008-12-04 22:27:00,72.18,72.215,72.155,72.185,116400000.0
2008-12-04 22:28:00,72.195,72.195,72.17,72.185,42600000.0
2008-12-04 22:29:00,72.18,72.195,72.165,72.17,38800000.0
2008-12-04 22:30:00,72.165,72.18,72.155,72.175,31200000.0
2008-12-04 22:31:00,72.175,72.2,72.16,72.16,57600000.0
2008-12-04 22:32:00,72.17,72.17,72.135,72.165,48000000.0
2008-12-04 22:33:00,72.165,72.165,72.12,72.12,73600000.0
2008-12-04 22:34:00,72.12,72.125,72.045,72.1,156200000.0
2008-12-04 22:35:00,72.095,72.13,72.085,72.115,140000000.0
2008-12-04 22:36:00,72.11,72.155,72.095,72.105,127200000.0
2008-12-04 22:37:00,72.105,72.13,72.08,72.085,100200000.0
2008-12-04 22:38:00,72.09,72.1,72.07,72.085,78200000.0
2008-12-04 22:39:00,72.08,72.105,72.075,72.095,37200000.0
2008-12-04 22:40:00,72.09,72.09,72.04,72.06,34200000.0
2008-12-04 22:41:00,72.065,72.1,72.06,72.095,63200000.0
2008-12-04 22:42:00,72.1,72.12,72.075,72.09,72000000.0
2008-12-04 22:43:00,72.09,72.16,72.055,72.155,172200000.0
2008-12-04 22:44:00,72.155,72.16,72.06,72.065,308600000.0
2008-12-04 22:45:00,72.06,72.09,72.045,72.07,60600000.0
2008-12-04 22:46:00,72.075,72.16,72.06,72.15,58200000.0
2008-12-04 22:47:00,72.135,72.165,72.13,72.155,52800000.0
2008-12-04 22:48:00,72.165,72.175,72.125,72.13,60400000.0
2008-12-04 22:49:00,72.13,72.185,72.13,72.18,30000000.0
2008-12-04 22:50:00,72.175,72.195,72.15,72.19,38400000.0
2008-12-04 22:51:00,72.19,72.195,72.15,72.17,28800000.0
2008-12-04 22:52:00,72.17,72.185,72.13,72.135,36600000.0
2008-12-04 22:53:00,72.14,72.14,72.085,72.085,39000000.0
2008-12-04 22:54:00,72.095,72.135,72.085,72.125,46200000.0
2008-12-04 22:55:00,72.12,72.19,72.105,72.185,41400000.0
2008-12-04 22:56:00,72.175,72.245,72.165,72.18,51600000.0
2008-12-04 22:57:00,72.195,72.235,72.18,72.19,84800000.0
2008-12-04 22:58:00,72.19,72.205,72.155,72.18,33200000.0
2008-12-04 22:59:00,72.18,72.19,72.165,72.165,30000000.0
2008-12-04 23:00:00,72.16,72.195,72.16,72.195,35200000.0
2008-12-04 23:01:00,72.2,72.235,72.2,72.225,15400000.0
2008-12-04 23:02:00,72.225,72.235,72.185,72.235,30000000.0
2008-12-04 23:03:00,72.24,72.255,72.22,72.235,44400000.0
2008-12-04 23:04:00,72.235,72.235,72.195,72.225,26400000.0
2008-12-04 23:05:00,72.215,72.23,72.215,72.225,8400000.0
2008-12-04 23:06:00,72.225,72.275,72.225,72.275,13200000.0
2008-12-04 23:07:00,72.275,72.28,72.245,72.27,15600000.0
2008-12-04 23:08:00,72.275,72.29,72.255,72.26,30000000.0
2008-12-04 23:09:00,72.275,72.275,72.255,72.265,25200000.0
2008-12-04 23:10:00,72.265,72.265,72.245,72.26,22800000.0
2008-12-04 23:11:00,72.265,72.335,72.26,72.285,158200000.0
2008-12-04 23:12:00,72.285,72.32,72.275,72.295,89200000.0
2008-12-04 23:13:00,72.29,72.31,72.215,72.215,359800000.0
2008-12-04 23:14:00,72.23,72.26,72.23,72.25,71600000.0
2008-12-04 23:15:00,72.25,72.25,72.175,72.2,63800000.0
2008-12-04 23:16:00,72.185,72.185,72.175,72.175,16200000.0
2008-12-04 23:17:00,72.18,72.185,72.13,72.15,29600000.0
2008-12-04 23:18:00,72.16,72.175,72.16,72.17,23200000.0
2008-12-04 23:19:00,72.17,72.19,72.165,72.165,24800000.0
2008-12-04 23:20:00,72.165,72.165,72.12,72.13,7200000.0
2008-12-04 23:21:00,72.13,72.14,72.13,72.14,6000000.0
2008-12-04 23:22:00,72.14,72.16,72.14,72.145,40000000.0
2008-12-04 23:23:00,72.15,72.155,72.12,72.125,149200001.0
2008-12-04 23:24:00,72.135,72.135,72.125,72.135,8400000.0
2008-12-04 23:25:00,72.125,72.13,72.125,72.125,14400000.0
2008-12-04 23:26:00,72.12,72.12,72.12,72.12,115199996.0
2008-12-04 23:27:00,72.12,72.13,72.12,72.12,233999997.0
2008-12-04 23:28:00,72.125,72.13,72.12,72.13,40800001.0
2008-12-04 23:29:00,72.15,72.19,72.15,72.19,27200000.0
2008-12-04 23:30:00,72.19,72.215,72.17,72.18,61400000.0
2008-12-04 23:31:00,72.185,72.195,72.17,72.17,80800000.0
2008-12-04 23:32:00,72.175,72.19,72.16,72.17,106600000.0
2008-12-04 23:33:00,72.175,72.175,72.11,72.12,119800000.0
2008-12-04 23:34:00,72.11,72.11,72.105,72.105,21400000.0
2008-12-04 23:35:00,72.115,72.135,72.115,72.125,169600000.0
2008-12-04 23:36:00,72.13,72.155,72.125,72.15,112800000.0
2008-12-04 23:37:00,72.14,72.18,72.14,72.18,29000000.0
2008-12-04 23:38:00,72.16,72.2,72.16,72.2,80200000.0
2008-12-04 23:39:00,72.205,72.22,72.205,72.205,22200000.0
2008-12-04 23:40:00,72.205,72.205,72.175,72.185,59000000.0
2008-12-04 23:41:00,72.185,72.19,72.17,72.175,73800000.0
2008-12-04 23:42:00,72.195,72.245,72.18,72.245,72400000.0
2008-12-04 23:43:00,72.245,72.25,72.245,72.25,8400000.0
2008-12-04 23:44:00,72.245,72.265,72.245,72.265,17400000.0
2008-12-04 23:45:00,72.285,72.375,72.285,72.315,178600000.0
2008-12-04 23:46:00,72.315,72.315,72.24,72.295,129800000.0
2008-12-04 23:47:00,72.3,72.325,72.3,72.325,14400000.0
2008-12-04 23:48:00,72.32,72.32,72.27,72.295,54800000.0
2008-12-04 23:49:00,72.29,72.295,72.29,72.295,8400000.0
2008-12-04 23:50:00,72.28,72.28,72.265,72.265,9600000.0
2008-12-04 23:51:00,72.26,72.26,72.225,72.245,15800000.0
2008-12-04 23:52:00,72.235,72.26,72.23,72.24,41200000.0
2008-12-04 23:53:00,72.235,72.255,72.205,72.245,31400000.0
2008-12-04 23:54:00,72.24,72.245,72.21,72.24,43000000.0
2008-12-04 23:55:00,72.205,72.235,72.2,72.235,13200000.0
2008-12-04 23:56:00,72.235,72.255,72.225,72.235,24000000.0
2008-12-04 23:57:00,72.235,72.25,72.21,72.25,28200000.0
2008-12-04 23:58:00,72.25,72.265,72.22,72.22,65200000.0
2008-12-04 23:59:00,72.23,72.28,72.23,72.265,41000000.0
2008-12-05 00:00:00,72.21,72.21,72.2,72.21,19200000.0
2008-12-05 00:01:00,72.22,72.25,72.21,72.23,19200000.0
2008-12-05 00:02:00,72.24,72.25,72.24,72.25,19200000.0
2008-12-05 00:03:00,72.295,72.295,72.275,72.275,19200000.0
2008-12-05 00:04:00,72.285,72.285,72.27,72.27,8600000.0
2008-12-05 00:05:00,72.265,72.275,72.255,72.255,32600000.0
2008-12-05 00:06:00,72.255,72.265,72.225,72.25,80800000.0
2008-12-05 00:07:00,72.25,72.26,72.205,72.23,62200000.0
2008-12-05 00:08:00,72.25,72.26,72.24,72.25,44600000.0
2008-12-05 00:09:00,72.25,72.275,72.21,72.225,51600000.0
2008-12-05 00:10:00,72.235,72.24,72.195,72.24,28200000.0
2008-12-05 00:11:00,72.25,72.265,72.245,72.245,30000000.0
2008-12-05 00:12:00,72.245,72.255,72.23,72.245,38000000.0
2008-12-05 00:13:00,72.245,72.31,72.245,72.3,64400000.0
2008-12-05 00:14:00,72.3,72.3,72.28,72.28,9200000.0
2008-12-05 00:15:00,72.285,72.3,72.285,72.3,7200000.0
2008-12-05 00:16:00,72.305,72.31,72.265,72.27,28000000.0
2008-12-05 00:17:00,72.265,72.28,72.26,72.275,195800004.0
2008-12-05 00:18:00,72.275,72.32,72.275,72.3,71600000.0
2008-12-05 00:19:00,72.305,72.31,72.28,72.285,128800000.0
2008-12-05 00:20:00,72.285,72.29,72.27,72.29,56000000.0
2008-12-05 00:21:00,72.29,72.29,72.27,72.275,125200000.0
2008-12-05 00:22:00,72.275,72.275,72.27,72.27,82800000.0
2008-12-05 00:23:00,72.27,72.27,72.23,72.27,1160399997.0
2008-12-05 00:24:00,72.27,72.27,72.19,72.245,377800000.0
2008-12-05 00:25:00,72.245,72.245,72.21,72.21,319600000.0
2008-12-05 00:26:00,72.21,72.235,72.21,72.235,265800000.0
2008-12-05 00:27:00,72.235,72.255,72.22,72.22,168200000.0
2008-12-05 00:28:00,72.22,72.23,72.21,72.21,337600000.0
2008-12-05 00:29:00,72.21,72.215,72.21,72.21,210000000.0
2008-12-05 00:30:00,72.21,72.21,72.21,72.21,432000000.0
2008-12-05 00:31:00,72.21,72.21,72.21,72.21,384000000.0
2008-12-05 00:32:00,72.21,72.21,72.13,72.14,762000000.0
2008-12-05 00:33:00,72.145,72.235,72.14,72.22,109600000.0
2008-12-05 00:34:00,72.225,72.245,72.145,72.21,259400000.0
2008-12-05 00:35:00,72.16,72.225,72.145,72.165,360600000.0
2008-12-05 00:36:00,72.165,72.24,72.16,72.175,42400000.0
2008-12-05 00:37:00,72.225,72.24,72.145,72.145,42000000.0
2008-12-05 00:38:00,72.16,72.195,72.16,72.17,219799999.0
2008-12-05 00:39:00,72.16,72.165,72.16,72.16,187800000.0
2008-12-05 00:40:00,72.175,72.18,72.16,72.16,207000000.0
2008-12-05 00:41:00,72.165,72.195,72.165,72.17,31600000.0
2008-12-05 00:42:00,72.17,72.175,72.16,72.17,101800000.0
2008-12-05 00:43:00,72.17,72.19,72.16,72.19,102399999.0
2008-12-05 00:44:00,72.19,72.19,72.18,72.18,22400000.0
2008-12-05 00:45:00,72.175,72.195,72.175,72.195,42400000.0
2008-12-05 00:46:00,72.195,72.21,72.195,72.205,38000000.0
2008-12-05 00:47:00,72.215,72.22,72.19,72.22,59200000.0
2008-12-05 00:48:00,72.22,72.22,72.19,72.19,47400000.0
2008-12-05 00:49:00,72.195,72.205,72.18,72.18,69200000.0
2008-12-05 00:50:00,72.19,72.195,72.19,72.195,6200000.0
2008-12-05 00:51:00,72.19,72.19,72.18,72.18,23800000.0
2008-12-05 00:52:00,72.18,72.185,72.18,72.185,18000000.0
2008-12-05 00:53:00,72.18,72.195,72.18,72.19,47600000.0
2008-12-05 00:54:00,72.185,72.19,72.18,72.19,49600000.0
2008-12-05 00:55:00,72.19,72.205,72.19,72.205,33000000.0
2008-12-05 00:56:00,72.195,72.195,72.19,72.19,10400000.0
2008-12-05 00:57:00,72.195,72.21,72.19,72.19,15000000.0
2008-12-05 00:58:00,72.205,72.215,72.19,72.19,8600000.0
2008-12-05 00:59:00,72.19,72.21,72.19,72.2,19600000.0
2008-12-05 01:00:00,72.205,72.21,72.2,72.205,25200000.0
2008-12-05 01:01:00,72.205,72.245,72.205,72.235,115200000.0
2008-12-05 01:02:00,72.24,72.24,72.23,72.23,13600000.0
2008-12-05 01:03:00,72.23,72.23,72.23,72.23,13800000.0
2008-12-05 01:04:00,72.23,72.24,72.23,72.24,24400000.0
2008-12-05 01:05:00,72.245,72.28,72.24,72.27,68800000.0
2008-12-05 01:06:00,72.27,72.27,72.245,72.245,9000000.0
2008-12-05 01:07:00,72.25,72.295,72.25,72.26,32200000.0
2008-12-05 01:08:00,72.26,72.27,72.25,72.26,31600000.0
2008-12-05 01:09:00,72.26,72.29,72.26,72.285,47400000.0
2008-12-05 01:10:00,72.29,72.3,72.29,72.29,19800000.0
2008-12-05 01:11:00,72.29,72.3,72.26,72.29,46400000.0
2008-12-05 01:12:00,72.295,72.3,72.28,72.295,21200000.0
2008-12-05 01:13:00,72.29,72.295,72.29,72.295,3600000.0
2008-12-05 01:14:00,72.295,72.3,72.29,72.3,8200000.0
2008-12-05 01:15:00,72.3,72.3,72.28,72.3,12000000.0
2008-12-05 01:16:00,72.3,72.325,72.29,72.315,24200000.0
2008-12-05 01:17:00,72.315,72.325,72.315,72.325,12000000.0
2008-12-05 01:18:00,72.32,72.335,72.315,72.335,14400000.0
2008-12-05 01:19:00,72.335,72.345,72.325,72.33,19200000.0
2008-12-05 01:20:00,72.325,72.34,72.31,72.31,15800000.0
2008-12-05 01:21:00,72.325,72.335,72.325,72.335,3600000.0
2008-12-05 01:22:00,72.355,72.355,72.335,72.35,15600000.0
2008-12-05 01:23:00,72.345,72.375,72.34,72.36,24000000.0
2008-12-05 01:24:00,72.355,72.38,72.35,72.365,24000000.0
2008-12-05 01:25:00,72.36,72.38,72.36,72.36,9600000.0
2008-12-05 01:26:00,72.37,72.375,72.36,72.36,6000000.0
2008-12-05 01:27:00,72.37,72.385,72.365,72.385,13800000.0
2008-12-05 01:28:00,72.385,72.39,72.38,72.38,17800000.0
2008-12-05 01:29:00,72.39,72.4,72.385,72.4,27600000.0
2008-12-05 01:30:00,72.4,72.405,72.375,72.405,24200000.0
2008-12-05 01:31:00,72.395,72.41,72.38,72.4,23600000.0
2008-12-05 01:32:00,72.39,72.4,72.365,72.375,9000000.0
2008-12-05 01:33:00,72.38,72.38,72.38,72.38,1200000.0
2008-12-05 01:34:00,72.375,72.38,72.375,72.375,4800000.0
2008-12-05 01:35:00,72.375,72.38,72.375,72.375,4800000.0
2008-12-05 01:36:00,72.37,72.39,72.36,72.385,7200000.0
2008-12-05 01:37:00,72.39,72.42,72.38,72.38,10800000.0
2008-12-05 01:38:00,72.385,72.395,72.385,72.385,10800000.0
2008-12-05 01:39:00,72.385,72.4,72.385,72.4,22200000.0
2008-12-05 01:40:00,72.4,72.41,72.4,72.41,16800000.0
2008-12-05 01:41:00,72.41,72.41,72.41,72.41,2400000.0
2008-12-05 01:42:00,72.405,72.405,72.385,72.385,21600000.0
2008-12-05 01:43:00,72.395,72.395,72.38,72.395,15600000.0
2008-12-05 01:44:00,72.39,72.39,72.38,72.38,10800000.0
2008-12-05 01:45:00,72.38,72.455,72.38,72.43,33200000.0
2008-12-05 01:46:00,72.44,72.465,72.44,72.465,19200000.0
2008-12-05 01:47:00,72.465,72.51,72.465,72.485,46400000.0
2008-12-05 01:48:00,72.485,72.52,72.465,72.47,78000000.0
2008-12-05 01:49:00,72.475,72.475,72.46,72.46,15400000.0
2008-12-05 01:50:00,72.455,72.46,72.44,72.46,23800000.0
2008-12-05 01:51:00,72.46,72.48,72.45,72.48,62400000.0
2008-12-05 01:52:00,72.48,72.485,72.465,72.465,17200000.0
2008-12-05 01:53:00,72.46,72.47,72.455,72.47,10800000.0
2008-12-05 01:54:00,72.47,72.47,72.47,72.47,1200000.0
2008-12-05 01:55:00,72.475,72.485,72.47,72.475,30000000.0
2008-12-05 01:56:00,72.485,72.485,72.475,72.475,6000000.0
2008-12-05 01:57:00,72.475,72.475,72.475,72.475,1200000.0
2008-12-05 01:58:00,72.495,72.505,72.495,72.5,4800000.0
2008-12-05 01:59:00,72.495,72.495,72.48,72.48,31400000.0
2008-12-05 02:00:00,72.48,72.49,72.475,72.48,75400000.0
2008-12-05 02:01:00,72.48,72.55,72.48,72.515,66200000.0
2008-12-05 02:02:00,72.52,72.53,72.51,72.52,99000000.0
2008-12-05 02:03:00,72.51,72.545,72.5,72.545,49800000.0
2008-12-05 02:04:00,72.555,72.555,72.485,72.505,191400000.0
2008-12-05 02:05:00,72.51,72.525,72.505,72.525,16400000.0
2008-12-05 02:06:00,72.52,72.525,72.495,72.505,68000000.0
2008-12-05 02:07:00,72.51,72.53,72.505,72.51,35800000.0
2008-12-05 02:08:00,72.5,72.5,72.5,72.5,4400000.0
2008-12-05 02:09:00,72.51,72.515,72.505,72.515,8400000.0
2008-12-05 02:10:00,72.51,72.545,72.495,72.495,47800000.0
2008-12-05 02:11:00,72.5,72.515,72.49,72.495,42000000.0
2008-12-05 02:12:00,72.51,72.51,72.495,72.5,39600000.0
2008-12-05 02:13:00,72.505,72.52,72.505,72.52,16800000.0
2008-12-05 02:14:00,72.52,72.53,72.515,72.52,19200000.0
2008-12-05 02:15:00,72.52,72.535,72.515,72.52,20000000.0
2008-12-05 02:16:00,72.52,72.545,72.515,72.515,40800000.0
2008-12-05 02:17:00,72.515,72.53,72.505,72.525,16800000.0
2008-12-05 02:18:00,72.53,72.535,72.525,72.53,8400000.0
2008-12-05 02:19:00,72.525,72.53,72.51,72.515,20400000.0
2008-12-05 02:20:00,72.52,72.52,72.515,72.52,10800000.0
2008-12-05 02:21:00,72.52,72.52,72.52,72.52,2400000.0
2008-12-05 02:22:00,72.52,72.55,72.52,72.55,15600000.0
2008-12-05 02:23:00,72.545,72.55,72.535,72.535,27600000.0
2008-12-05 02:24:00,72.54,72.54,72.515,72.52,26400000.0
2008-12-05 02:25:00,72.515,72.515,72.495,72.51,26400000.0
2008-12-05 02:26:00,72.5,72.5,72.495,72.495,4800000.0
2008-12-05 02:27:00,72.5,72.5,72.47,72.48,19200000.0
2008-12-05 02:28:00,72.49,72.5,72.49,72.5,9600000.0
2008-12-05 02:29:00,72.5,72.505,72.5,72.505,4800000.0
2008-12-05 02:30:00,72.505,72.505,72.495,72.495,9600000.0
2008-12-05 02:31:00,72.475,72.475,72.42,72.42,164800000.0
2008-12-05 02:32:00,72.42,72.42,72.42,72.42,480000000.0
2008-12-05 02:33:00,72.42,72.42,72.41,72.42,504000000.0
2008-12-05 02:34:00,72.42,72.42,72.42,72.42,272000000.0
2008-12-05 02:35:00,72.42,72.42,72.345,72.37,219600000.0
2008-12-05 02:36:00,72.37,72.39,72.37,72.38,119800000.0
2008-12-05 02:37:00,72.385,72.4,72.38,72.39,23000000.0
2008-12-05 02:38:00,72.39,72.395,72.385,72.39,10800000.0
2008-12-05 02:39:00,72.395,72.41,72.395,72.405,10800000.0
2008-12-05 02:40:00,72.4,72.44,72.4,72.43,56800000.0
2008-12-05 02:41:00,72.43,72.44,72.425,72.425,35600000.0
2008-12-05 02:42:00,72.43,72.44,72.425,72.435,23000000.0
2008-12-05 02:43:00,72.43,72.47,72.43,72.44,80000000.0
2008-12-05 02:44:00,72.445,72.455,72.445,72.45,22000000.0
2008-12-05 02:45:00,72.465,72.485,72.45,72.45,42000000.0
2008-12-05 02:46:00,72.45,72.45,72.43,72.445,19200000.0
2008-12-05 02:47:00,72.45,72.465,72.44,72.44,20000000.0
2008-12-05 02:48:00,72.44,72.45,72.42,72.435,34800000.0
2008-12-05 02:49:00,72.425,72.43,72.42,72.42,14400000.0
2008-12-05 02:50:00,72.42,72.42,72.415,72.42,16800000.0
2008-12-05 02:51:00,72.42,72.425,72.415,72.42,30800000.0
2008-12-05 02:52:00,72.425,72.445,72.42,72.44,24800000.0
2008-12-05 02:53:00,72.445,72.455,72.44,72.445,14400000.0
2008-12-05 02:54:00,72.43,72.45,72.43,72.45,36000000.0
2008-12-05 02:55:00,72.45,72.45,72.425,72.44,48000000.0
2008-12-05 02:56:00,72.435,72.445,72.425,72.435,38600000.0
2008-12-05 02:57:00,72.435,72.435,72.39,72.395,32000000.0
2008-12-05 02:58:00,72.4,72.4,72.38,72.38,44400000.0
2008-12-05 02:59:00,72.39,72.395,72.38,72.39,24000000.0
2008-12-05 03:00:00,72.385,72.405,72.385,72.405,33600000.0
2008-12-05 03:01:00,72.41,72.42,72.395,72.41,25200000.0
2008-12-05 03:02:00,72.41,72.41,72.355,72.37,30800000.0
2008-12-05 03:03:00,72.365,72.385,72.35,72.385,28800000.0
2008-12-05 03:04:00,72.39,72.395,72.38,72.395,21600000.0
2008-12-05 03:05:00,72.39,72.39,72.385,72.385,7200000.0
2008-12-05 03:06:00,72.385,72.39,72.37,72.385,31200000.0
2008-12-05 03:07:00,72.375,72.395,72.37,72.385,29200000.0
2008-12-05 03:08:00,72.385,72.4,72.38,72.395,27600000.0
2008-12-05 03:09:00,72.4,72.4,72.37,72.385,32200000.0
2008-12-05 03:10:00,72.38,72.405,72.38,72.385,22400000.0
2008-12-05 03:11:00,72.375,72.375,72.365,72.365,5800000.0
2008-12-05 03:12:00,72.36,72.375,72.35,72.35,13200000.0
2008-12-05 03:13:00,72.355,72.365,72.34,72.36,23600000.0
2008-12-05 03:14:00,72.36,72.36,72.34,72.355,37600000.0
2008-12-05 03:15:00,72.355,72.38,72.335,72.355,77200000.0
2008-12-05 03:16:00,72.35,72.36,72.34,72.35,55400000.0
2008-12-05 03:17:00,72.355,72.37,72.35,72.365,20400000.0
2008-12-05 03:18:00,72.375,72.395,72.37,72.39,25800000.0
2008-12-05 03:19:00,72.395,72.395,72.385,72.39,8400000.0
2008-12-05 03:20:00,72.4,72.415,72.385,72.385,17600000.0
2008-12-05 03:21:00,72.39,72.395,72.385,72.395,10800000.0
2008-12-05 03:22:00,72.405,72.45,72.395,72.445,26000000.0
2008-12-05 03:23:00,72.435,72.45,72.435,72.44,12000000.0
2008-12-05 03:24:00,72.435,72.455,72.435,72.445,21600000.0
2008-12-05 03:25:00,72.45,72.45,72.44,72.445,18000000.0
2008-12-05 03:26:00,72.435,72.44,72.43,72.435,20400000.0
2008-12-05 03:27:00,72.435,72.455,72.43,72.455,8400000.0
2008-12-05 03:28:00,72.455,72.475,72.455,72.47,27600000.0
2008-12-05 03:29:00,72.475,72.475,72.445,72.445,11600000.0
2008-12-05 03:30:00,72.45,72.45,72.44,72.44,24800000.0
2008-12-05 03:31:00,72.44,72.45,72.44,72.45,6800000.0
2008-12-05 03:32:00,72.445,72.445,72.435,72.435,9600000.0
2008-12-05 03:33:00,72.44,72.445,72.435,72.435,17600000.0
2008-12-05 03:34:00,72.44,72.45,72.44,72.44,14000000.0
2008-12-05 03:35:00,72.44,72.44,72.435,72.435,14000000.0
2008-12-05 03:36:00,72.435,72.45,72.435,72.445,10400000.0
2008-12-05 03:37:00,72.45,72.45,72.44,72.44,3600000.0
2008-12-05 03:38:00,72.435,72.455,72.435,72.455,12000000.0
2008-12-05 03:39:00,72.45,72.46,72.45,72.455,13200000.0
2008-12-05 03:40:00,72.45,72.46,72.45,72.455,10800000.0
2008-12-05 03:41:00,72.45,72.455,72.445,72.45,10800000.0
2008-12-05 03:42:00,72.445,72.45,72.445,72.445,6000000.0
2008-12-05 03:43:00,72.45,72.46,72.445,72.45,14400000.0
2008-12-05 03:44:00,72.41,72.42,72.41,72.42,7200000.0
2008-12-05 03:45:00,72.44,72.45,72.44,72.45,7200000.0
2008-12-05 03:46:00,72.445,72.45,72.425,72.425,15200000.0
2008-12-05 03:47:00,72.42,72.45,72.42,72.45,8000000.0
2008-12-05 03:48:00,72.445,72.455,72.445,72.45,4800000.0
2008-12-05 03:49:00,72.445,72.45,72.425,72.43,18000000.0
2008-12-05 03:50:00,72.435,72.435,72.415,72.42,21600000.0
2008-12-05 03:51:00,72.415,72.425,72.41,72.425,15600000.0
2008-12-05 03:52:00,72.415,72.435,72.415,72.425,15600000.0
2008-12-05 03:53:00,72.425,72.43,72.42,72.425,12000000.0
2008-12-05 03:54:00,72.425,72.43,72.425,72.425,8400000.0
2008-12-05 03:55:00,72.43,72.435,72.425,72.435,8400000.0
2008-12-05 03:56:00,72.445,72.455,72.44,72.455,15600000.0
2008-12-05 03:57:00,72.45,72.465,72.445,72.455,26400000.0
2008-12-05 03:58:00,72.455,72.46,72.455,72.46,3600000.0
2008-12-05 03:59:00,72.47,72.49,72.455,72.48,26400000.0
2008-12-05 04:00:00,72.485,72.515,72.48,72.505,81600000.0
2008-12-05 04:01:00,72.51,72.515,72.485,72.49,18000000.0
2008-12-05 04:02:00,72.485,72.5,72.48,72.5,30000000.0
2008-12-05 04:03:00,72.495,72.495,72.47,72.48,58400000.0
2008-12-05 04:04:00,72.485,72.51,72.475,72.51,37200000.0
2008-12-05 04:05:00,72.515,72.53,72.495,72.52,20400000.0
2008-12-05 04:06:00,72.515,72.535,72.515,72.535,13200000.0
2008-12-05 04:07:00,72.53,72.545,72.52,72.545,8400000.0
2008-12-05 04:08:00,72.545,72.56,72.52,72.555,18400000.0
2008-12-05 04:09:00,72.56,72.565,72.555,72.56,6000000.0
2008-12-05 04:10:00,72.55,72.56,72.55,72.555,7200000.0
2008-12-05 04:11:00,72.55,72.555,72.54,72.54,10800000.0
2008-12-05 04:12:00,72.535,72.55,72.535,72.535,22800000.0
2008-12-05 04:13:00,72.54,72.545,72.54,72.545,8400000.0
2008-12-05 04:14:00,72.54,72.54,72.54,72.54,2400000.0
2008-12-05 04:15:00,72.545,72.545,72.54,72.54,4800000.0
2008-12-05 04:16:00,72.545,72.545,72.535,72.54,6000000.0
2008-12-05 04:17:00,72.54,72.54,72.535,72.535,2400000.0
2008-12-05 04:18:00,72.52,72.525,72.52,72.525,2400000.0
2008-12-05 04:19:00,72.52,72.52,72.5,72.51,24000000.0
2008-12-05 04:20:00,72.525,72.555,72.525,72.53,25200000.0
2008-12-05 04:21:00,72.53,72.535,72.51,72.51,18000000.0
2008-12-05 04:22:00,72.515,72.515,72.485,72.51,28600000.0
2008-12-05 04:23:00,72.505,72.51,72.505,72.51,7200000.0
2008-12-05 04:24:00,72.51,72.51,72.5,72.51,8400000.0
2008-12-05 04:25:00,72.515,72.535,72.515,72.53,8400000.0
2008-12-05 04:26:00,72.525,72.53,72.475,72.48,26800000.0
2008-12-05 04:27:00,72.48,72.505,72.42,72.43,32000000.0
2008-12-05 04:28:00,72.435,72.48,72.41,72.415,143000000.0
2008-12-05 04:29:00,72.42,72.42,72.4,72.405,22200000.0
2008-12-05 04:30:00,72.415,72.425,72.405,72.425,12000000.0
2008-12-05 04:31:00,72.425,72.44,72.42,72.44,22400000.0
2008-12-05 04:32:00,72.445,72.46,72.43,72.46,21600000.0
2008-12-05 04:33:00,72.455,72.455,72.445,72.455,22600000.0
2008-12-05 04:34:00,72.45,72.46,72.45,72.45,18000000.0
2008-12-05 04:35:00,72.45,72.45,72.435,72.435,8400000.0
2008-12-05 04:36:00,72.43,72.44,72.425,72.425,20400000.0
2008-12-05 04:37:00,72.415,72.43,72.415,72.425,18000000.0
2008-12-05 04:38:00,72.425,72.44,72.415,72.43,36200000.0
2008-12-05 04:39:00,72.43,72.43,72.43,72.43,1200000.0
2008-12-05 04:40:00,72.43,72.43,72.43,72.43,1200000.0
2008-12-05 04:41:00,72.435,72.435,72.425,72.425,9600000.0
2008-12-05 04:42:00,72.425,72.43,72.425,72.425,3600000.0
2008-12-05 04:43:00,72.42,72.43,72.42,72.43,10800000.0
2008-12-05 04:44:00,72.43,72.435,72.425,72.435,14400000.0
2008-12-05 04:45:00,72.43,72.45,72.425,72.45,6000000.0
2008-12-05 04:46:00,72.45,72.455,72.44,72.45,9600000.0
2008-12-05 04:47:00,72.455,72.455,72.45,72.45,6000000.0
2008-12-05 04:48:00,72.45,72.45,72.435,72.435,18000000.0
2008-12-05 04:49:00,72.43,72.435,72.415,72.435,18000000.0
2008-12-05 04:50:00,72.43,72.43,72.43,72.43,1200000.0
2008-12-05 04:51:00,72.435,72.435,72.43,72.43,2400000.0
2008-12-05 04:52:00,72.425,72.43,72.425,72.425,3600000.0
2008-12-05 04:53:00,72.43,72.43,72.42,72.425,10800000.0
2008-12-05 04:54:00,72.43,72.43,72.41,72.41,11600000.0
2008-12-05 04:55:00,72.41,72.41,72.4,72.4,8400000.0
2008-12-05 04:56:00,72.4,72.4,72.4,72.4,2400000.0
2008-12-05 04:57:00,72.4,72.405,72.385,72.385,8400000.0
2008-12-05 04:58:00,72.39,72.395,72.39,72.395,2400000.0
2008-12-05 04:59:00,72.395,72.395,72.39,72.39,2400000.0
2008-12-05 05:00:00,72.395,72.4,72.385,72.39,20400000.0
2008-12-05 05:01:00,72.385,72.385,72.38,72.38,7200000.0
2008-12-05 05:02:00,72.375,72.385,72.37,72.37,25200000.0
2008-12-05 05:03:00,72.37,72.375,72.355,72.36,25400000.0
2008-12-05 05:04:00,72.37,72.375,72.36,72.375,22800000.0
2008-12-05 05:05:00,72.375,72.405,72.375,72.405,6000000.0
2008-12-05 05:06:00,72.405,72.425,72.405,72.405,25200000.0
2008-12-05 05:07:00,72.4,72.43,72.4,72.43,10800000.0
2008-12-05 05:08:00,72.435,72.435,72.43,72.43,4800000.0
2008-12-05 05:09:00,72.42,72.43,72.42,72.425,4800000.0
2008-12-05 05:10:00,72.43,72.43,72.41,72.41,4800000.0
2008-12-05 05:11:00,72.41,72.41,72.405,72.405,2400000.0
2008-12-05 05:12:00,72.405,72.405,72.405,72.405,1200000.0
2008-12-05 05:13:00,72.4,72.4,72.4,72.4,1200000.0
2008-12-05 05:14:00,72.405,72.405,72.4,72.4,2400000.0
2008-12-05 05:15:00,72.405,72.405,72.405,72.405,1200000.0
2008-12-05 05:16:00,72.41,72.41,72.37,72.4,12600000.0
2008-12-05 05:17:00,72.405,72.405,72.37,72.395,9200000.0
2008-12-05 05:18:00,72.4,72.4,72.38,72.39,11600000.0
2008-12-05 05:19:00,72.39,72.425,72.39,72.425,28800000.0
2008-12-05 05:20:00,72.42,72.425,72.415,72.425,16800000.0
2008-12-05 05:21:00,72.42,72.42,72.41,72.41,13200000.0
2008-12-05 05:22:00,72.415,72.415,72.41,72.415,4800000.0
2008-12-05 05:23:00,72.415,72.415,72.415,72.415,1200000.0
2008-12-05 05:24:00,72.435,72.435,72.415,72.415,6000000.0
2008-12-05 05:25:00,72.3,72.31,72.29,72.31,3600000.0
2008-12-05 05:26:00,72.42,72.42,72.42,72.42,3600000.0
2008-12-05 05:27:00,72.425,72.44,72.415,72.415,20400000.0
2008-12-05 05:28:00,72.415,72.435,72.415,72.435,7200000.0
2008-12-05 05:29:00,72.435,72.435,72.42,72.42,3600000.0
2008-12-05 05:30:00,72.425,72.425,72.41,72.415,28800000.0
2008-12-05 05:31:00,72.415,72.415,72.385,72.39,37200000.0
2008-12-05 05:32:00,72.395,72.4,72.39,72.4,13200000.0
2008-12-05 05:33:00,72.395,72.395,72.38,72.385,11200000.0
2008-12-05 05:34:00,72.38,72.385,72.38,72.38,13600000.0
2008-12-05 05:35:00,72.38,72.39,72.365,72.375,24000000.0
2008-12-05 05:36:00,72.37,72.38,72.365,72.375,20400000.0
2008-12-05 05:37:00,72.38,72.42,72.37,72.41,56200000.0
2008-12-05 05:38:00,72.415,72.415,72.37,72.375,16800000.0
2008-12-05 05:39:00,72.37,72.37,72.37,72.37,70400000.0
2008-12-05 05:40:00,72.37,72.37,72.37,72.37,12000000.0
2008-12-05 05:41:00,72.37,72.37,72.37,72.37,21600000.0
2008-12-05 05:42:00,72.37,72.37,72.37,72.37,9600000.0
2008-12-05 05:43:00,72.37,72.37,72.37,72.37,44800000.0
2008-12-05 05:44:00,72.37,72.38,72.37,72.37,46000000.0
2008-12-05 05:45:00,72.375,72.375,72.37,72.375,5600000.0
2008-12-05 05:46:00,72.39,72.4,72.39,72.395,19200000.0
2008-12-05 05:47:00,72.39,72.39,72.375,72.38,32400000.0
2008-12-05 05:48:00,72.29,72.3,72.28,72.29,51600000.0
2008-12-05 05:49:00,72.385,72.42,72.385,72.415,51600000.0
2008-12-05 05:50:00,72.415,72.415,72.39,72.41,24000000.0
2008-12-05 05:51:00,72.41,72.41,72.405,72.405,16800000.0
2008-12-05 05:52:00,72.41,72.44,72.405,72.42,39600000.0
2008-12-05 05:53:00,72.42,72.465,72.42,72.46,32400000.0
2008-12-05 05:54:00,72.46,72.46,72.455,72.455,7200000.0
2008-12-05 05:55:00,72.445,72.445,72.44,72.445,10800000.0
2008-12-05 05:56:00,72.45,72.455,72.44,72.45,20400000.0
2008-12-05 05:57:00,72.455,72.46,72.45,72.46,14400000.0
2008-12-05 05:58:00,72.465,72.48,72.455,72.455,40800000.0
2008-12-05 05:59:00,72.465,72.495,72.46,72.49,39600000.0
2008-12-05 06:00:00,72.49,72.49,72.445,72.445,27600000.0
2008-12-05 06:01:00,72.44,72.46,72.435,72.445,45600000.0
2008-12-05 06:02:00,72.445,72.445,72.43,72.435,20200000.0
2008-12-05 06:03:00,72.445,72.445,72.41,72.41,22200000.0
2008-12-05 06:04:00,72.405,72.41,72.395,72.405,19200000.0
2008-12-05 06:05:00,72.4,72.425,72.4,72.41,25200000.0
2008-12-05 06:06:00,72.415,72.415,72.395,72.405,31200000.0
2008-12-05 06:07:00,72.4,72.4,72.395,72.395,2400000.0
2008-12-05 06:08:00,72.405,72.405,72.39,72.395,7200000.0
2008-12-05 06:09:00,72.39,72.39,72.39,72.39,1200000.0
2008-12-05 06:10:00,72.385,72.39,72.375,72.375,12000000.0
2008-12-05 06:11:00,72.37,72.39,72.37,72.375,14400000.0
2008-12-05 06:12:00,72.38,72.38,72.33,72.335,40400000.0
2008-12-05 06:13:00,72.345,72.35,72.34,72.35,13200000.0
2008-12-05 06:14:00,72.355,72.37,72.34,72.345,21600000.0
2008-12-05 06:15:00,72.335,72.37,72.335,72.37,49600000.0
2008-12-05 06:16:00,72.355,72.38,72.35,72.365,75600000.0
2008-12-05 06:17:00,72.365,72.37,72.355,72.36,19200000.0
2008-12-05 06:18:00,72.355,72.36,72.35,72.35,24000000.0
2008-12-05 06:19:00,72.35,72.35,72.335,72.34,15600000.0
2008-12-05 06:20:00,72.345,72.345,72.33,72.33,19200000.0
2008-12-05 06:21:00,72.33,72.33,72.315,72.32,15600000.0
2008-12-05 06:22:00,72.315,72.32,72.29,72.3,118800000.0
2008-12-05 06:23:00,72.305,72.31,72.3,72.31,20000000.0
2008-12-05 06:24:00,72.3,72.305,72.3,72.3,10800000.0
2008-12-05 06:25:00,72.31,72.325,72.3,72.325,18000000.0
2008-12-05 06:26:00,72.32,72.33,72.32,72.325,14400000.0
2008-12-05 06:27:00,72.32,72.33,72.32,72.32,14400000.0
2008-12-05 06:28:00,72.325,72.33,72.325,72.33,4800000.0
2008-12-05 06:29:00,72.325,72.325,72.315,72.32,8400000.0
2008-12-05 06:30:00,72.31,72.325,72.31,72.32,13200000.0
2008-12-05 06:32:00,72.325,72.325,72.315,72.315,6000000.0
2008-12-05 06:33:00,72.32,72.33,72.315,72.33,12000000.0
2008-12-05 06:34:00,72.325,72.335,72.315,72.315,15200000.0
2008-12-05 06:35:00,72.315,72.315,72.305,72.31,12000000.0
2008-12-05 06:36:00,72.305,72.31,72.3,72.305,12000000.0
2008-12-05 06:37:00,72.3,72.3,72.29,72.295,17200000.0
2008-12-05 06:38:00,72.29,72.3,72.285,72.29,8400000.0
2008-12-05 06:39:00,72.285,72.305,72.285,72.3,24400000.0
2008-12-05 06:40:00,72.31,72.32,72.3,72.32,20400000.0
2008-12-05 06:41:00,72.315,72.315,72.31,72.315,6000000.0
2008-12-05 06:42:00,72.31,72.31,72.305,72.305,10000000.0
2008-12-05 06:43:00,72.305,72.34,72.305,72.31,35400000.0
2008-12-05 06:44:00,72.31,72.315,72.305,72.305,37600000.0
2008-12-05 06:45:00,72.305,72.315,72.305,72.305,18000000.0
2008-12-05 06:46:00,72.3,72.305,72.3,72.305,3600000.0
2008-12-05 06:47:00,72.31,72.31,72.305,72.31,12800000.0
2008-12-05 06:48:00,72.305,72.305,72.29,72.295,257000000.0
2008-12-05 06:49:00,72.295,72.295,72.29,72.295,41000000.0
2008-12-05 06:50:00,72.3,72.305,72.3,72.305,4800000.0
2008-12-05 06:51:00,72.305,72.305,72.29,72.29,44200000.0
2008-12-05 06:52:00,72.3,72.3,72.29,72.29,42800000.0
2008-12-05 06:53:00,72.29,72.29,72.265,72.29,172000000.0
2008-12-05 06:54:00,72.29,72.29,72.255,72.28,102800000.0
2008-12-05 06:55:00,72.235,72.29,72.235,72.29,218400000.0
2008-12-05 06:56:00,72.29,72.29,72.27,72.27,31200000.0
2008-12-05 06:57:00,72.29,72.29,72.27,72.27,49200000.0
2008-12-05 06:58:00,72.27,72.29,72.26,72.27,20400000.0
2008-12-05 06:59:00,72.265,72.265,72.26,72.265,20400000.0
2008-12-05 07:00:00,72.255,72.265,72.25,72.25,44000000.0
2008-12-05 07:01:00,72.25,72.25,72.23,72.24,46000000.0
2008-12-05 07:02:00,72.245,72.26,72.235,72.245,32800000.0
2008-12-05 07:03:00,72.255,72.27,72.245,72.27,23200000.0
2008-12-05 07:04:00,72.265,72.275,72.245,72.245,75800000.0
2008-12-05 07:05:00,72.255,72.265,72.23,72.265,22800000.0
2008-12-05 07:06:00,72.27,72.27,72.26,72.26,6800000.0
2008-12-05 07:07:00,72.25,72.26,72.24,72.245,49000000.0
2008-12-05 07:08:00,72.245,72.25,72.24,72.25,8400000.0
2008-12-05 07:09:00,72.245,72.245,72.23,72.23,15600000.0
2008-12-05 07:10:00,72.235,72.245,72.23,72.24,18000000.0
2008-12-05 07:11:00,72.245,72.245,72.23,72.245,28000000.0
2008-12-05 07:12:00,72.245,72.245,72.225,72.225,13200000.0
2008-12-05 07:13:00,72.235,72.24,72.235,72.24,3600000.0
2008-12-05 07:14:00,72.24,72.26,72.235,72.26,22800000.0
2008-12-05 07:15:00,72.25,72.275,72.245,72.27,25600000.0
2008-12-05 07:16:00,72.26,72.27,72.245,72.265,10800000.0
2008-12-05 07:17:00,72.26,72.265,72.23,72.235,14400000.0
2008-12-05 07:18:00,72.235,72.235,72.23,72.235,4800000.0
2008-12-05 07:19:00,72.235,72.27,72.235,72.25,18000000.0
2008-12-05 07:20:00,72.25,72.255,72.23,72.255,40800000.0
2008-12-05 07:21:00,72.25,72.265,72.235,72.265,24000000.0
2008-12-05 07:22:00,72.265,72.275,72.26,72.275,3600000.0
2008-12-05 07:23:00,72.285,72.295,72.275,72.28,48000000.0
2008-12-05 07:24:00,72.28,72.285,72.27,72.28,18000000.0
2008-12-05 07:25:00,72.285,72.295,72.285,72.295,4800000.0
2008-12-05 07:26:00,72.295,72.295,72.265,72.265,4800000.0
2008-12-05 07:27:00,72.275,72.275,72.275,72.275,3600000.0
2008-12-05 07:28:00,72.275,72.275,72.275,72.275,1200000.0
2008-12-05 07:29:00,72.28,72.285,72.28,72.285,8400000.0
2008-12-05 07:30:00,72.29,72.315,72.29,72.31,18000000.0
2008-12-05 07:31:00,72.31,72.31,72.305,72.31,7200000.0
2008-12-05 07:32:00,72.31,72.31,72.295,72.295,9600000.0
2008-12-05 07:33:00,72.29,72.315,72.29,72.295,21600000.0
2008-12-05 07:34:00,72.28,72.295,72.28,72.285,10400000.0
2008-12-05 07:35:00,72.285,72.285,72.27,72.285,32400000.0
2008-12-05 07:36:00,72.275,72.28,72.27,72.275,12000000.0
2008-12-05 07:37:00,72.27,72.28,72.27,72.27,15600000.0
2008-12-05 07:38:00,72.275,72.275,72.27,72.27,2400000.0
2008-12-05 07:39:00,72.265,72.27,72.255,72.255,12000000.0
2008-12-05 07:40:00,72.26,72.29,72.24,72.29,30000000.0
2008-12-05 07:41:00,72.285,72.335,72.285,72.32,37200000.0
2008-12-05 07:42:00,72.335,72.335,72.315,72.33,22800000.0
2008-12-05 07:43:00,72.38,72.38,72.32,72.35,24800000.0
2008-12-05 07:44:00,72.355,72.355,72.33,72.335,43200000.0
2008-12-05 07:45:00,72.34,72.34,72.25,72.32,279200002.0
2008-12-05 07:46:00,72.26,72.31,72.24,72.305,92800000.0
2008-12-05 07:47:00,72.305,72.32,72.305,72.32,61200000.0
2008-12-05 07:48:00,72.32,72.32,72.3,72.305,30000000.0
2008-12-05 07:49:00,72.305,72.31,72.275,72.275,32400000.0
2008-12-05 07:50:00,72.27,72.29,72.26,72.29,27600000.0
2008-12-05 07:51:00,72.29,72.29,72.22,72.225,44800000.0
2008-12-05 07:52:00,72.23,72.29,72.22,72.285,72400000.0
2008-12-05 07:53:00,72.29,72.295,72.23,72.235,43600000.0
2008-12-05 07:54:00,72.235,72.235,72.23,72.23,15600000.0
2008-12-05 07:55:00,72.235,72.24,72.235,72.24,30400000.0
2008-12-05 07:56:00,72.235,72.245,72.235,72.24,18600000.0
2008-12-05 07:57:00,72.235,72.235,72.225,72.225,4800000.0
2008-12-05 07:58:00,72.225,72.245,72.225,72.23,21600000.0
2008-12-05 07:59:00,72.23,72.25,72.225,72.25,23600000.0
2008-12-05 08:00:00,72.24,72.25,72.23,72.24,14400000.0
2008-12-05 08:01:00,72.235,72.24,72.235,72.235,4800000.0
2008-12-05 08:02:00,72.25,72.26,72.235,72.24,33400000.0
2008-12-05 08:03:00,72.235,72.235,72.225,72.225,18400000.0
2008-12-05 08:04:00,72.225,72.24,72.225,72.24,22800000.0
2008-12-05 08:05:00,72.31,72.31,72.3,72.3,70200000.0
2008-12-05 08:06:00,72.225,72.23,72.205,72.215,70200000.0
2008-12-05 08:07:00,72.21,72.215,72.21,72.215,5600000.0
2008-12-05 08:08:00,72.215,72.22,72.2,72.215,37399999.0
2008-12-05 08:09:00,72.21,72.23,72.205,72.21,17400000.0
2008-12-05 08:10:00,72.205,72.23,72.205,72.23,16600000.0
2008-12-05 08:11:00,72.23,72.23,72.21,72.21,22200000.0
2008-12-05 08:12:00,72.21,72.21,72.2,72.2,36800000.0
2008-12-05 08:13:00,72.215,72.23,72.215,72.23,21000000.0
2008-12-05 08:14:00,72.225,72.24,72.215,72.235,33000000.0
2008-12-05 08:15:00,72.23,72.235,72.225,72.23,17600000.0
2008-12-05 08:16:00,72.22,72.23,72.215,72.22,26400000.0
2008-12-05 08:17:00,72.225,72.23,72.225,72.23,6000000.0
2008-12-05 08:18:00,72.225,72.235,72.225,72.23,12000000.0
2008-12-05 08:19:00,72.23,72.23,72.225,72.225,2400000.0
2008-12-05 08:20:00,72.23,72.255,72.23,72.245,10800000.0
2008-12-05 08:21:00,72.25,72.25,72.24,72.24,3600000.0
2008-12-05 08:22:00,72.245,72.28,72.245,72.28,19200000.0
2008-12-05 08:23:00,72.28,72.285,72.265,72.275,18000000.0
2008-12-05 08:24:00,72.27,72.295,72.27,72.295,18000000.0
2008-12-05 08:25:00,72.305,72.305,72.3,72.305,9600000.0
2008-12-05 08:26:00,72.3,72.31,72.295,72.295,6000000.0
2008-12-05 08:27:00,72.295,72.325,72.295,72.325,15600000.0
2008-12-05 08:28:00,72.325,72.325,72.305,72.305,7200000.0
2008-12-05 08:29:00,72.305,72.335,72.305,72.335,24000000.0
2008-12-05 08:30:00,72.34,72.34,72.32,72.325,14400000.0
2008-12-05 08:31:00,72.33,72.33,72.33,72.33,6000000.0
2008-12-05 08:32:00,72.33,72.365,72.32,72.36,42000000.0
2008-12-05 08:33:00,72.365,72.38,72.335,72.355,31200000.0
2008-12-05 08:34:00,72.345,72.375,72.345,72.37,25200000.0
2008-12-05 08:35:00,72.365,72.395,72.365,72.38,37600000.0
2008-12-05 08:36:00,72.385,72.385,72.35,72.35,18000000.0
2008-12-05 08:37:00,72.35,72.36,72.35,72.36,20400000.0
2008-12-05 08:38:00,72.355,72.36,72.355,72.355,3600000.0
2008-12-05 08:39:00,72.38,72.38,72.38,72.38,2400000.0
2008-12-05 08:40:00,72.335,72.335,72.32,72.32,41800000.0
2008-12-05 08:41:00,72.32,72.325,72.32,72.32,27200000.0
2008-12-05 08:42:00,72.32,72.32,72.32,72.32,142400000.0
2008-12-05 08:43:00,72.32,72.34,72.32,72.335,26400000.0
2008-12-05 08:44:00,72.335,72.345,72.32,72.34,54000000.0
2008-12-05 08:45:00,72.34,72.34,72.325,72.33,13200000.0
2008-12-05 08:46:00,72.335,72.365,72.33,72.34,12000000.0
2008-12-05 08:47:00,72.345,72.38,72.345,72.38,26400000.0
2008-12-05 08:48:00,72.365,72.38,72.355,72.365,22800000.0
2008-12-05 08:49:00,72.37,72.38,72.355,72.38,13200000.0
2008-12-05 08:50:00,72.375,72.39,72.37,72.385,14400000.0
2008-12-05 08:51:00,72.39,72.395,72.375,72.38,21400000.0
2008-12-05 08:52:00,72.375,72.375,72.32,72.325,68600000.0
2008-12-05 08:53:00,72.325,72.365,72.325,72.355,21800000.0
2008-12-05 08:54:00,72.365,72.38,72.355,72.37,31000000.0
2008-12-05 08:55:00,72.365,72.375,72.34,72.365,46000000.0
2008-12-05 08:56:00,72.37,72.425,72.36,72.415,45600000.0
2008-12-05 08:57:00,72.425,72.425,72.405,72.41,20400000.0
2008-12-05 08:58:00,72.41,72.415,72.405,72.405,18000000.0
2008-12-05 08:59:00,72.4,72.43,72.4,72.42,40800000.0
2008-12-05 09:00:00,72.415,72.425,72.335,72.35,263399988.0
2008-12-05 09:01:00,72.35,72.35,72.315,72.33,80199998.0
2008-12-05 09:02:00,72.335,72.36,72.285,72.29,195000001.0
2008-12-05 09:03:00,72.29,72.335,72.29,72.325,647599993.0
2008-12-05 09:04:00,72.325,72.34,72.325,72.33,46800000.0
2008-12-05 09:05:00,72.33,72.33,72.325,72.325,15600000.0
2008-12-05 09:06:00,72.325,72.325,72.275,72.275,246800000.0
2008-12-05 09:07:00,72.24,72.275,72.215,72.265,74400000.0
2008-12-05 09:08:00,72.28,72.29,72.255,72.26,31200000.0
2008-12-05 09:09:00,72.265,72.29,72.265,72.28,16800000.0
2008-12-05 09:10:00,72.28,72.3,72.275,72.275,24000000.0
2008-12-05 09:11:00,72.28,72.285,72.26,72.27,17600000.0
2008-12-05 09:12:00,72.255,72.255,72.23,72.24,76200000.0
2008-12-05 09:13:00,72.22,72.24,72.22,72.225,1038800027.0
2008-12-05 09:14:00,72.24,72.25,72.23,72.25,57200000.0
2008-12-05 09:15:00,72.245,72.25,72.24,72.25,43800000.0
2008-12-05 09:16:00,72.26,72.285,72.25,72.28,16400000.0
2008-12-05 09:17:00,72.28,72.28,72.245,72.25,45200000.0
2008-12-05 09:18:00,72.25,72.26,72.235,72.24,87200000.0
2008-12-05 09:19:00,72.24,72.24,72.205,72.24,516800012.0
2008-12-05 09:20:00,72.23,72.275,72.2,72.275,100600000.0
2008-12-05 09:21:00,72.28,72.35,72.28,72.31,154400000.0
2008-12-05 09:22:00,72.315,72.37,72.315,72.35,21200000.0
2008-12-05 09:23:00,72.345,72.38,72.33,72.34,94600000.0
2008-12-05 09:24:00,72.345,72.345,72.285,72.285,42800000.0
2008-12-05 09:25:00,72.285,72.355,72.28,72.335,201800000.0
2008-12-05 09:26:00,72.335,72.395,72.325,72.36,93800000.0
2008-12-05 09:27:00,72.355,72.355,72.265,72.305,112600000.0
2008-12-05 09:28:00,72.31,72.325,72.27,72.325,94800000.0
2008-12-05 09:29:00,72.325,72.345,72.32,72.345,19000000.0
2008-12-05 09:30:00,72.34,72.375,72.32,72.37,35600000.0
2008-12-05 09:31:00,72.375,72.425,72.375,72.41,14400000.0
2008-12-05 09:32:00,72.43,72.455,72.345,72.345,69800000.0
2008-12-05 09:33:00,72.34,72.35,72.3,72.305,164200000.0
2008-12-05 09:34:00,72.3,72.355,72.28,72.355,94200000.0
2008-12-05 09:35:00,72.345,72.345,72.315,72.32,19200000.0
2008-12-05 09:36:00,72.305,72.315,72.305,72.315,8400000.0
2008-12-05 09:37:00,72.32,72.32,72.295,72.295,29400000.0
2008-12-05 09:38:00,72.295,72.3,72.265,72.29,27000000.0
2008-12-05 09:39:00,72.295,72.31,72.29,72.31,38800000.0
2008-12-05 09:40:00,72.305,72.315,72.3,72.31,28200000.0
2008-12-05 09:41:00,72.305,72.325,72.295,72.305,42600000.0
2008-12-05 09:42:00,72.305,72.325,72.295,72.31,59600000.0
2008-12-05 09:43:00,72.31,72.325,72.285,72.32,93200000.0
2008-12-05 09:44:00,72.315,72.325,72.31,72.315,17400000.0
2008-12-05 09:45:00,72.31,72.325,72.31,72.325,14400000.0
2008-12-05 09:46:00,72.32,72.33,72.32,72.33,6000000.0
2008-12-05 09:47:00,72.325,72.33,72.32,72.325,19200000.0
2008-12-05 09:48:00,72.325,72.345,72.325,72.345,25800000.0
2008-12-05 09:49:00,72.345,72.35,72.34,72.345,19200000.0
2008-12-05 09:50:00,72.34,72.34,72.32,72.32,21600000.0
2008-12-05 09:51:00,72.325,72.325,72.28,72.32,68200000.0
2008-12-05 09:52:00,72.32,72.335,72.31,72.31,16200000.0
2008-12-05 09:53:00,72.315,72.32,72.315,72.32,7200000.0
2008-12-05 09:54:00,72.315,72.32,72.255,72.27,61400000.0
2008-12-05 09:55:00,72.265,72.275,72.25,72.27,34800000.0
2008-12-05 09:56:00,72.26,72.275,72.235,72.255,27000000.0
2008-12-05 09:57:00,72.26,72.265,72.22,72.22,25200000.0
2008-12-05 09:58:00,72.225,72.23,72.16,72.175,75200000.0
2008-12-05 09:59:00,72.165,72.17,72.13,72.145,40800000.0
2008-12-05 10:00:00,72.14,72.155,72.1,72.155,119200000.0
2008-12-05 10:01:00,72.16,72.18,72.145,72.155,103000000.0
2008-12-05 10:02:00,72.15,72.165,72.13,72.165,36000000.0
2008-12-05 10:03:00,72.165,72.17,72.11,72.135,49200000.0
2008-12-05 10:04:00,72.145,72.175,72.145,72.155,24000000.0
2008-12-05 10:05:00,72.155,72.16,72.12,72.145,26400000.0
2008-12-05 10:06:00,72.15,72.17,72.12,72.13,33000000.0
2008-12-05 10:07:00,72.14,72.15,72.11,72.12,37800000.0
2008-12-05 10:08:00,72.12,72.145,72.12,72.14,26400000.0
2008-12-05 10:09:00,72.145,72.16,72.145,72.16,22800000.0
2008-12-05 10:10:00,72.16,72.18,72.155,72.18,15600000.0
2008-12-05 10:11:00,72.185,72.23,72.185,72.2,27600000.0
2008-12-05 10:12:00,72.215,72.22,72.15,72.155,48000000.0
2008-12-05 10:13:00,72.16,72.175,72.155,72.16,36000000.0
2008-12-05 10:14:00,72.15,72.165,72.135,72.165,37200000.0
2008-12-05 10:15:00,72.16,72.17,72.15,72.16,30000000.0
2008-12-05 10:16:00,72.165,72.175,72.14,72.175,22200000.0
2008-12-05 10:17:00,72.17,72.195,72.17,72.19,13200000.0
2008-12-05 10:18:00,72.185,72.225,72.18,72.225,22800000.0
2008-12-05 10:19:00,72.22,72.22,72.2,72.21,59800000.0
2008-12-05 10:20:00,72.215,72.22,72.21,72.22,36000000.0
2008-12-05 10:21:00,72.2,72.225,72.19,72.22,78600000.0
2008-12-05 10:22:00,72.22,72.25,72.21,72.21,93800000.0
2008-12-05 10:23:00,72.21,72.215,72.16,72.175,51800000.0
2008-12-05 10:24:00,72.175,72.175,72.075,72.115,76600000.0
2008-12-05 10:25:00,72.115,72.115,72.09,72.095,76400000.0
2008-12-05 10:26:00,72.1,72.115,72.085,72.09,88800000.0
2008-12-05 10:27:00,72.095,72.095,72.085,72.095,28400000.0
2008-12-05 10:28:00,72.09,72.15,72.075,72.09,90800000.0
2008-12-05 10:29:00,72.085,72.12,72.085,72.1,55000000.0
2008-12-05 10:30:00,72.105,72.11,72.08,72.085,63000000.0
2008-12-05 10:31:00,72.08,72.09,72.08,72.08,36400000.0
2008-12-05 10:32:00,72.085,72.09,72.08,72.09,22800000.0
2008-12-05 10:33:00,72.09,72.09,72.085,72.085,3600000.0
2008-12-05 10:34:00,72.08,72.085,72.045,72.065,54800000.0
2008-12-05 10:35:00,72.065,72.065,72.005,72.025,93200000.0
2008-12-05 10:36:00,72.025,72.025,71.995,72.01,70400000.0
2008-12-05 10:37:00,72.01,72.01,71.985,71.99,26400000.0
2008-12-05 10:38:00,71.98,72.01,71.98,72.0,62000000.0
2008-12-05 10:39:00,71.995,72.005,71.97,72.005,81600000.0
2008-12-05 10:40:00,72.01,72.01,71.97,71.975,75600000.0
2008-12-05 10:41:00,71.975,71.99,71.93,71.96,219600000.0
2008-12-05 10:42:00,71.97,71.985,71.935,71.955,188200000.0
2008-12-05 10:43:00,71.965,71.99,71.965,71.985,172600000.0
2008-12-05 10:44:00,71.99,71.99,71.96,71.97,204000000.0
2008-12-05 10:45:00,71.97,71.985,71.96,71.98,65400000.0
2008-12-05 10:46:00,71.985,71.99,71.97,71.98,59000000.0
2008-12-05 10:47:00,71.98,71.995,71.975,71.975,28800000.0
2008-12-05 10:48:00,71.98,72.015,71.975,72.0,70800000.0
2008-12-05 10:49:00,71.995,72.02,71.995,72.015,34800000.0
2008-12-05 10:50:00,72.01,72.025,72.01,72.015,33600000.0
2008-12-05 10:51:00,72.02,72.035,72.015,72.03,26800000.0
2008-12-05 10:52:00,72.015,72.025,71.995,72.01,53800000.0
2008-12-05 10:53:00,72.01,72.035,72.005,72.035,61000000.0
2008-12-05 10:54:00,72.035,72.05,72.025,72.04,90000000.0
2008-12-05 10:55:00,72.035,72.035,71.995,72.02,42200000.0
2008-12-05 10:56:00,72.025,72.065,72.025,72.045,79800000.0
2008-12-05 10:57:00,72.05,72.09,72.04,72.07,77600000.0
2008-12-05 10:58:00,72.07,72.085,72.045,72.045,64200000.0
2008-12-05 10:59:00,72.045,72.07,72.02,72.035,79600000.0
2008-12-05 11:00:00,72.035,72.07,72.035,72.045,144400000.0
2008-12-05 11:01:00,72.04,72.055,72.03,72.03,145400000.0
2008-12-05 11:02:00,72.035,72.055,72.025,72.045,109800000.0
2008-12-05 11:03:00,72.045,72.055,72.04,72.045,140800000.0
2008-12-05 11:04:00,72.04,72.05,72.025,72.03,40800000.0
2008-12-05 11:05:00,72.025,72.035,72.02,72.03,54600000.0
2008-12-05 11:06:00,72.025,72.03,72.01,72.02,29800000.0
2008-12-05 11:07:00,72.02,72.045,72.02,72.035,36200000.0
2008-12-05 11:08:00,72.045,72.065,72.02,72.025,64600000.0
2008-12-05 11:09:00,72.03,72.06,72.03,72.06,27200000.0
2008-12-05 11:10:00,72.055,72.055,72.01,72.04,70200000.0
2008-12-05 11:11:00,72.04,72.06,72.035,72.055,92600000.0
2008-12-05 11:12:00,72.035,72.045,72.03,72.03,65600000.0
2008-12-05 11:13:00,72.03,72.04,72.005,72.015,57200000.0
2008-12-05 11:14:00,72.015,72.04,71.995,72.015,97000000.0
2008-12-05 11:15:00,72.015,72.015,71.965,71.99,117200000.0
2008-12-05 11:16:00,71.985,71.99,71.975,71.98,31600000.0
2008-12-05 11:17:00,71.985,71.985,71.965,71.97,51000000.0
2008-12-05 11:18:00,71.965,71.97,71.94,71.94,52600000.0
2008-12-05 11:19:00,71.94,71.96,71.93,71.96,136200000.0
2008-12-05 11:20:00,71.955,71.96,71.935,71.935,48800000.0
2008-12-05 11:21:00,71.935,71.985,71.935,71.985,49800000.0
2008-12-05 11:22:00,71.995,71.995,71.965,71.965,77600000.0
2008-12-05 11:23:00,71.97,72.005,71.97,71.99,58800000.0
2008-12-05 11:24:00,71.99,71.99,71.975,71.975,70600000.0
2008-12-05 11:25:00,71.975,71.985,71.965,71.98,83600000.0
2008-12-05 11:26:00,71.99,72.02,71.99,72.01,47600000.0
2008-12-05 11:27:00,72.0,72.005,71.985,72.0,33400000.0
2008-12-05 11:28:00,72.0,72.01,71.99,72.01,42600000.0
2008-12-05 11:29:00,72.0,72.06,71.975,72.03,76400000.0
2008-12-05 11:30:00,72.025,72.055,72.01,72.035,106400000.0
2008-12-05 11:31:00,72.04,72.055,72.03,72.055,47600000.0
2008-12-05 11:32:00,72.06,72.08,72.045,72.07,109000000.0
2008-12-05 11:33:00,72.075,72.08,72.04,72.05,62000000.0
2008-12-05 11:34:00,72.055,72.08,72.055,72.075,118800000.0
2008-12-05 11:35:00,72.085,72.11,72.065,72.075,72800000.0
2008-12-05 11:36:00,72.075,72.085,72.01,72.02,187800000.0
2008-12-05 11:37:00,72.015,72.035,72.0,72.0,134800000.0
2008-12-05 11:38:00,72.0,72.025,72.0,72.0,118600000.0
2008-12-05 11:39:00,72.01,72.06,71.995,72.06,130600000.0
2008-12-05 11:40:00,72.06,72.13,72.055,72.105,127600000.0
2008-12-05 11:41:00,72.105,72.11,71.965,72.045,236600000.0
2008-12-05 11:42:00,72.025,72.07,72.0,72.035,187000000.0
2008-12-05 11:43:00,72.035,72.055,72.0,72.045,84400000.0
2008-12-05 11:44:00,72.05,72.145,72.045,72.145,126000000.0
2008-12-05 11:45:00,72.145,72.155,72.12,72.125,102400000.0
2008-12-05 11:46:00,72.135,72.16,72.12,72.155,75200000.0
2008-12-05 11:47:00,72.155,72.25,72.155,72.215,166200000.0
2008-12-05 11:48:00,72.22,72.235,72.12,72.23,250800000.0
2008-12-05 11:49:00,72.235,72.235,72.14,72.14,101800000.0
2008-12-05 11:50:00,72.135,72.165,72.095,72.115,69000000.0
2008-12-05 11:51:00,72.115,72.12,72.02,72.02,102600000.0
2008-12-05 11:52:00,72.02,72.105,71.96,72.105,133200000.0
2008-12-05 11:53:00,72.115,72.125,72.06,72.08,180199997.0
2008-12-05 11:54:00,72.09,72.105,72.08,72.08,261999998.0
2008-12-05 11:55:00,72.08,72.08,72.04,72.065,216999999.0
2008-12-05 11:56:00,72.06,72.09,72.045,72.075,306400004.0
2008-12-05 11:57:00,72.07,72.125,72.065,72.105,95600000.0
2008-12-05 11:58:00,72.095,72.13,72.085,72.095,161000000.0
2008-12-05 11:59:00,72.09,72.155,72.075,72.15,104600000.0
2008-12-05 12:00:00,72.15,72.175,72.145,72.155,132200000.0
2008-12-05 12:01:00,72.145,72.205,72.14,72.155,82600000.0
2008-12-05 12:02:00,72.15,72.19,72.11,72.115,72800000.0
2008-12-05 12:03:00,72.135,72.24,72.125,72.175,173600000.0
2008-12-05 12:04:00,72.175,72.28,72.175,72.225,113000000.0
2008-12-05 12:05:00,72.225,72.345,72.21,72.345,78400000.0
2008-12-05 12:06:00,72.335,72.34,72.265,72.28,109400000.0
2008-12-05 12:07:00,72.295,72.3,72.25,72.27,36000000.0
2008-12-05 12:08:00,72.26,72.32,72.235,72.305,33200000.0
2008-12-05 12:09:00,72.3,72.325,72.29,72.315,24000000.0
2008-12-05 12:10:00,72.31,72.31,72.29,72.3,25200000.0
2008-12-05 12:11:00,72.3,72.325,72.3,72.32,24000000.0
2008-12-05 12:12:00,72.325,72.35,72.3,72.315,46800000.0
2008-12-05 12:13:00,72.31,72.32,72.285,72.285,18000000.0
2008-12-05 12:14:00,72.285,72.33,72.285,72.32,59600000.0
2008-12-05 12:15:00,72.315,72.395,72.29,72.33,90000000.0
2008-12-05 12:16:00,72.33,72.33,72.25,72.29,206000000.0
2008-12-05 12:17:00,72.295,72.305,72.29,72.29,60800000.0
2008-12-05 12:18:00,72.29,72.345,72.285,72.31,36800000.0
2008-12-05 12:19:00,72.315,72.345,72.31,72.32,18000000.0
2008-12-05 12:20:00,72.315,72.34,72.305,72.33,25200000.0
2008-12-05 12:21:00,72.325,72.35,72.3,72.31,48200000.0
2008-12-05 12:22:00,72.305,72.34,72.295,72.32,70400000.0
2008-12-05 12:23:00,72.325,72.35,72.29,72.31,220200000.0
2008-12-05 12:24:00,72.315,72.385,72.285,72.36,88600000.0
2008-12-05 12:25:00,72.35,72.38,72.35,72.36,32000000.0
2008-12-05 12:26:00,72.355,72.36,72.34,72.355,23600000.0
2008-12-05 12:27:00,72.34,72.355,72.335,72.34,10800000.0
2008-12-05 12:28:00,72.335,72.335,72.3,72.305,45400000.0
2008-12-05 12:29:00,72.3,72.305,72.3,72.305,7200000.0
2008-12-05 12:30:00,72.3,72.32,72.3,72.305,15600000.0
2008-12-05 12:31:00,72.3,72.305,72.265,72.3,46400000.0
2008-12-05 12:32:00,72.295,72.295,72.285,72.295,7200000.0
2008-12-05 12:33:00,72.29,72.31,72.285,72.305,26400000.0
2008-12-05 12:34:00,72.3,72.3,72.29,72.295,12000000.0
2008-12-05 12:35:00,72.295,72.3,72.295,72.295,8400000.0
2008-12-05 12:36:00,72.295,72.315,72.28,72.305,16800000.0
2008-12-05 12:37:00,72.295,72.305,72.28,72.29,35000000.0
2008-12-05 12:38:00,72.29,72.3,72.28,72.28,31200000.0
2008-12-05 12:39:00,72.275,72.31,72.27,72.29,28800000.0
2008-12-05 12:40:00,72.295,72.3,72.285,72.295,22800000.0
2008-12-05 12:41:00,72.3,72.325,72.3,72.32,43200000.0
2008-12-05 12:42:00,72.315,72.32,72.3,72.31,31200000.0
2008-12-05 12:43:00,72.315,72.32,72.31,72.32,9600000.0
2008-12-05 12:44:00,72.31,72.32,72.3,72.31,22800000.0
2008-12-05 12:45:00,72.315,72.315,72.305,72.315,6000000.0
2008-12-05 12:46:00,72.31,72.315,72.31,72.315,2400000.0
2008-12-05 12:47:00,72.31,72.315,72.29,72.29,44400000.0
2008-12-05 12:48:00,72.28,72.315,72.28,72.315,52200000.0
2008-12-05 12:49:00,72.315,72.325,72.28,72.31,41000000.0
2008-12-05 12:50:00,72.295,72.31,72.27,72.275,30000000.0
2008-12-05 12:51:00,72.27,72.275,72.27,72.275,7200000.0
2008-12-05 12:52:00,72.27,72.28,72.19,72.24,156600000.0
2008-12-05 12:53:00,72.235,72.3,72.23,72.25,99000000.0
2008-12-05 12:54:00,72.25,72.27,72.225,72.235,105400000.0
2008-12-05 12:55:00,72.235,72.305,72.23,72.28,107400000.0
2008-12-05 12:56:00,72.275,72.28,72.25,72.255,30800000.0
2008-12-05 12:57:00,72.255,72.325,72.25,72.255,60000000.0
2008-12-05 12:58:00,72.25,72.28,72.24,72.25,43200000.0
2008-12-05 12:59:00,72.245,72.255,72.245,72.25,26400000.0
2008-12-05 13:00:00,72.245,72.265,72.245,72.255,43200000.0
2008-12-05 13:01:00,72.25,72.29,72.25,72.28,28800000.0
2008-12-05 13:02:00,72.27,72.295,72.24,72.28,48000000.0
2008-12-05 13:03:00,72.28,72.29,72.28,72.29,4800000.0
2008-12-05 13:04:00,72.295,72.315,72.275,72.29,25200000.0
2008-12-05 13:05:00,72.29,72.305,72.27,72.28,21600000.0
2008-12-05 13:06:00,72.28,72.3,72.28,72.3,16800000.0
2008-12-05 13:07:00,72.295,72.305,72.255,72.27,38400000.0
2008-12-05 13:08:00,72.26,72.33,72.255,72.305,67200000.0
2008-12-05 13:09:00,72.295,72.3,72.28,72.285,39600000.0
2008-12-05 13:10:00,72.29,72.345,72.275,72.32,90200000.0
2008-12-05 13:11:00,72.31,72.31,72.245,72.25,52400000.0
2008-12-05 13:12:00,72.25,72.29,72.25,72.255,38400000.0
2008-12-05 13:13:00,72.26,72.285,72.235,72.235,46800000.0
2008-12-05 13:14:00,72.235,72.245,72.23,72.23,39600000.0
2008-12-05 13:15:00,72.23,72.265,72.23,72.25,19200000.0
2008-12-05 13:16:00,72.255,72.28,72.23,72.235,48000000.0
2008-12-05 13:17:00,72.23,72.23,72.18,72.185,32000000.0
2008-12-05 13:18:00,72.18,72.18,72.1,72.11,25600000.0
2008-12-05 13:19:00,72.105,72.145,72.085,72.085,50200000.0
2008-12-05 13:20:00,72.09,72.115,72.085,72.11,47400000.0
2008-12-05 13:21:00,72.105,72.11,72.02,72.02,73200000.0
2008-12-05 13:22:00,72.02,72.035,72.01,72.02,53600000.0
2008-12-05 13:23:00,72.035,72.045,72.005,72.03,48800000.0
2008-12-05 13:24:00,72.03,72.03,71.99,72.0,42000000.0
2008-12-05 13:25:00,71.99,72.025,71.95,71.96,39400000.0
2008-12-05 13:26:00,71.955,71.955,71.86,71.86,79200000.0
2008-12-05 13:27:00,71.86,71.905,71.84,71.88,110600000.0
2008-12-05 13:28:00,71.885,71.905,71.88,71.88,27200000.0
2008-12-05 13:29:00,71.885,71.925,71.885,71.915,72000000.0
2008-12-05 13:30:00,71.9,71.92,71.895,71.905,54800000.0
2008-12-05 13:31:00,71.9,71.935,71.87,71.87,65600000.0
2008-12-05 13:32:00,71.875,71.895,71.855,71.855,25200000.0
2008-12-05 13:33:00,71.86,71.86,71.8,71.8,69800000.0
2008-12-05 13:34:00,71.8,71.81,71.755,71.81,99200000.0
2008-12-05 13:35:00,71.81,71.87,71.81,71.86,36000000.0
2008-12-05 13:36:00,71.875,71.935,71.875,71.92,105600000.0
2008-12-05 13:37:00,71.92,71.935,71.88,71.895,41600000.0
2008-12-05 13:38:00,71.9,71.9,71.885,71.89,10200000.0
2008-12-05 13:39:00,71.885,71.89,71.845,71.86,58600000.0
2008-12-05 13:40:00,71.865,71.93,71.86,71.865,84000000.0
2008-12-05 13:41:00,71.865,71.87,71.82,71.82,103200000.0
2008-12-05 13:42:00,71.81,71.82,71.78,71.815,152000000.0
2008-12-05 13:43:00,71.81,71.875,71.81,71.82,156200000.0
2008-12-05 13:44:00,71.825,71.835,71.82,71.825,33400000.0
2008-12-05 13:45:00,71.825,71.84,71.825,71.83,12400000.0
2008-12-05 13:46:00,71.825,71.825,71.8,71.805,20000000.0
2008-12-05 13:47:00,71.805,71.805,71.77,71.785,33600000.0
2008-12-05 13:48:00,71.79,71.79,71.77,71.775,71200000.0
2008-12-05 13:49:00,71.765,71.805,71.76,71.8,124200000.0
2008-12-05 13:50:00,71.81,71.825,71.79,71.82,79800000.0
2008-12-05 13:51:00,71.815,71.82,71.795,71.8,51400000.0
2008-12-05 13:52:00,71.785,71.855,71.785,71.84,100200000.0
2008-12-05 13:53:00,71.83,71.855,71.82,71.825,150600000.0
2008-12-05 13:54:00,71.825,71.84,71.815,71.84,161000000.0
2008-12-05 13:55:00,71.85,71.87,71.845,71.865,64400000.0
2008-12-05 13:56:00,71.865,71.965,71.865,71.9,116800000.0
2008-12-05 13:57:00,71.895,71.9,71.88,71.895,72000000.0
2008-12-05 13:58:00,71.895,71.905,71.885,71.9,77600000.0
2008-12-05 13:59:00,71.905,71.91,71.855,71.855,65200000.0
2008-12-05 14:00:00,71.795,71.795,71.64,71.665,211900000.0
2008-12-05 14:01:00,71.665,71.665,71.61,71.63,1298600054.0
2008-12-05 14:02:00,71.63,71.67,71.625,71.65,164000000.0
2008-12-05 14:03:00,71.635,71.68,71.625,71.68,125200000.0
2008-12-05 14:04:00,71.68,71.74,71.67,71.74,243000000.0
2008-12-05 14:05:00,71.74,71.78,71.735,71.775,94200000.0
2008-12-05 14:06:00,71.775,71.805,71.775,71.8,271400000.0
2008-12-05 14:07:00,71.8,71.805,71.77,71.77,188600000.0
2008-12-05 14:08:00,71.775,71.805,71.775,71.785,122200000.0
2008-12-05 14:09:00,71.78,71.78,71.725,71.76,240800000.0
2008-12-05 14:10:00,71.765,71.795,71.765,71.78,220800000.0
2008-12-05 14:11:00,71.78,71.785,71.76,71.78,131600000.0
2008-12-05 14:12:00,71.78,71.815,71.725,71.805,187400000.0
2008-12-05 14:13:00,71.8,71.805,71.71,71.715,203400000.0
2008-12-05 14:14:00,71.72,71.8,71.7,71.745,257200000.0
2008-12-05 14:15:00,71.74,71.745,71.66,71.665,252200000.0
2008-12-05 14:16:00,71.665,71.665,71.64,71.65,186400000.0
2008-12-05 14:17:00,71.65,71.665,71.615,71.62,191000000.0
2008-12-05 14:18:00,71.625,71.625,71.58,71.595,183200000.0
2008-12-05 14:19:00,71.61,71.63,71.595,71.61,148400000.0
2008-12-05 14:20:00,71.61,71.63,71.525,71.545,195600000.0
2008-12-05 14:21:00,71.545,71.55,71.505,71.51,177800000.0
2008-12-05 14:22:00,71.51,71.53,71.495,71.51,157000000.0
2008-12-05 14:23:00,71.515,71.54,71.515,71.53,94000000.0
2008-12-05 14:24:00,71.53,71.55,71.5,71.515,79600000.0
2008-12-05 14:25:00,71.52,71.52,71.485,71.495,45400000.0
2008-12-05 14:26:00,71.5,71.51,71.44,71.465,137000000.0
2008-12-05 14:27:00,71.46,71.46,71.355,71.365,148600000.0
2008-12-05 14:28:00,71.365,71.49,71.365,71.43,181600000.0
2008-12-05 14:29:00,71.43,71.465,71.42,71.435,111600000.0
2008-12-05 14:30:00,71.435,71.45,71.4,71.41,393400000.0
2008-12-05 14:31:00,71.425,71.51,71.41,71.475,198400000.0
2008-12-05 14:32:00,71.47,71.48,71.375,71.41,170400000.0
2008-12-05 14:33:00,71.405,71.475,71.405,71.475,48000000.0
2008-12-05 14:34:00,71.475,71.475,71.4,71.4,71000000.0
2008-12-05 14:35:00,71.39,71.4,71.38,71.4,30400000.0
2008-12-05 14:36:00,71.385,71.4,71.34,71.345,69000000.0
2008-12-05 14:37:00,71.355,71.355,71.33,71.345,39800000.0
2008-12-05 14:38:00,71.36,71.405,71.345,71.405,40800000.0
2008-12-05 14:39:00,71.415,71.445,71.405,71.435,14400000.0
2008-12-05 14:40:00,71.44,71.49,71.435,71.485,36000000.0
2008-12-05 14:41:00,71.5,71.52,71.445,71.47,68200000.0
2008-12-05 14:42:00,71.48,71.49,71.405,71.415,69200000.0
2008-12-05 14:43:00,71.41,71.44,71.385,71.425,60000000.0
2008-12-05 14:44:00,71.415,71.415,71.39,71.4,47600000.0
2008-12-05 14:45:00,71.405,71.41,71.385,71.4,22800000.0
2008-12-05 14:46:00,71.41,71.44,71.41,71.435,31200000.0
2008-12-05 14:47:00,71.45,71.48,71.44,71.465,51600000.0
2008-12-05 14:48:00,71.46,71.485,71.435,71.465,77200000.0
2008-12-05 14:49:00,71.47,71.525,71.47,71.485,69600000.0
2008-12-05 14:50:00,71.485,71.525,71.48,71.515,25200000.0
2008-12-05 14:51:00,71.51,71.52,71.49,71.49,34800000.0
2008-12-05 14:52:00,71.5,71.515,71.455,71.47,96000000.0
2008-12-05 14:53:00,71.46,71.49,71.42,71.49,45200000.0
2008-12-05 14:54:00,71.48,71.485,71.46,71.475,31200000.0
2008-12-05 14:55:00,71.485,71.51,71.475,71.495,29400000.0
2008-12-05 14:56:00,71.5,71.505,71.485,71.485,21600000.0
2008-12-05 14:57:00,71.485,71.515,71.47,71.485,54000000.0
2008-12-05 14:58:00,71.48,71.48,71.45,71.45,31200000.0
2008-12-05 14:59:00,71.43,71.49,71.42,71.48,99200000.0
2008-12-05 15:00:00,71.5,71.5,71.445,71.46,57400000.0
2008-12-05 15:01:00,71.455,71.455,71.4,71.45,74600000.0
2008-12-05 15:02:00,71.445,71.47,71.445,71.47,49600000.0
2008-12-05 15:03:00,71.46,71.47,71.395,71.405,98400000.0
2008-12-05 15:04:00,71.4,71.425,71.4,71.415,35200000.0
2008-12-05 15:05:00,71.405,71.435,71.365,71.365,58800000.0
2008-12-05 15:06:00,71.37,71.385,71.33,71.36,92400000.0
2008-12-05 15:07:00,71.37,71.405,71.28,71.28,72200000.0
2008-12-05 15:08:00,71.315,71.35,71.275,71.34,82800000.0
2008-12-05 15:09:00,71.34,71.47,71.325,71.47,89600000.0
2008-12-05 15:10:00,71.465,71.53,71.45,71.505,166600000.0
2008-12-05 15:11:00,71.52,71.52,71.455,71.48,67800000.0
2008-12-05 15:12:00,71.475,71.48,71.42,71.43,61800000.0
2008-12-05 15:13:00,71.43,71.44,71.39,71.42,137200000.0
2008-12-05 15:14:00,71.445,71.47,71.435,71.465,53200000.0
2008-12-05 15:15:00,71.465,71.47,71.425,71.47,66200000.0
2008-12-05 15:16:00,71.49,71.53,71.455,71.5,79400000.0
2008-12-05 15:17:00,71.495,71.555,71.49,71.545,103800000.0
2008-12-05 15:18:00,71.535,71.585,71.53,71.57,48000000.0
2008-12-05 15:19:00,71.58,71.58,71.51,71.52,56800000.0
2008-12-05 15:20:00,71.51,71.53,71.48,71.5,85200000.0
2008-12-05 15:21:00,71.49,71.545,71.475,71.515,48400000.0
2008-12-05 15:22:00,71.525,71.62,71.525,71.585,163600000.0
2008-12-05 15:23:00,71.58,71.585,71.48,71.565,100000000.0
2008-12-05 15:24:00,71.565,71.595,71.525,71.595,75000000.0
2008-12-05 15:25:00,71.605,71.61,71.565,71.595,103600000.0
2008-12-05 15:26:00,71.595,71.62,71.585,71.6,81800000.0
2008-12-05 15:27:00,71.59,71.6,71.555,71.57,130400000.0
2008-12-05 15:28:00,71.57,71.575,71.53,71.56,224000000.0
2008-12-05 15:29:00,71.565,71.585,71.48,71.49,235800000.0
2008-12-05 15:30:00,71.305,71.33,71.055,71.21,303600000.0
2008-12-05 15:31:00,71.205,71.26,71.11,71.245,297800000.0
2008-12-05 15:32:00,71.24,71.565,71.24,71.465,302600000.0
2008-12-05 15:33:00,71.445,71.5,71.265,71.275,320800000.0
2008-12-05 15:34:00,71.275,71.41,71.245,71.37,214600000.0
2008-12-05 15:35:00,71.37,71.415,71.27,71.27,704800000.0
2008-12-05 15:36:00,71.28,71.305,71.125,71.125,168200000.0
2008-12-05 15:37:00,71.12,71.125,70.845,70.93,198800000.0
2008-12-05 15:38:00,70.945,70.98,70.875,70.965,173200000.0
2008-12-05 15:39:00,70.97,70.975,70.92,70.97,136800000.0
2008-12-05 15:40:00,70.98,70.995,70.935,70.935,175400000.0
2008-12-05 15:41:00,70.92,70.92,70.66,70.785,232200000.0
2008-12-05 15:42:00,70.78,70.855,70.71,70.71,172400000.0
2008-12-05 15:43:00,70.715,70.715,70.61,70.61,123200000.0
2008-12-05 15:44:00,70.62,70.705,70.555,70.705,180000000.0
2008-12-05 15:45:00,70.705,70.79,70.705,70.77,138800000.0
2008-12-05 15:46:00,70.775,70.785,70.695,70.7,114400000.0
2008-12-05 15:47:00,70.69,70.815,70.68,70.81,82400000.0
2008-12-05 15:48:00,70.805,70.81,70.69,70.73,161600000.0
2008-12-05 15:49:00,70.73,70.78,70.67,70.685,100400000.0
2008-12-05 15:50:00,70.69,70.71,70.645,70.7,118400000.0
2008-12-05 15:51:00,70.685,70.85,70.65,70.835,149400000.0
2008-12-05 15:52:00,70.84,70.84,70.735,70.755,151600000.0
2008-12-05 15:53:00,70.765,70.795,70.73,70.78,184399998.0
2008-12-05 15:54:00,70.785,70.875,70.765,70.875,100200000.0
2008-12-05 15:55:00,70.87,70.88,70.76,70.82,99600000.0
2008-12-05 15:56:00,70.82,70.86,70.79,70.81,79800000.0
2008-12-05 15:57:00,70.82,70.945,70.805,70.945,88800000.0
2008-12-05 15:58:00,70.955,70.955,70.88,70.905,129400000.0
2008-12-05 15:59:00,70.91,70.99,70.9,70.96,87400000.0
2008-12-05 16:00:00,70.955,70.97,70.905,70.905,81400000.0
2008-12-05 16:01:00,70.895,70.905,70.795,70.845,108400000.0
2008-12-05 16:02:00,70.85,71.03,70.84,71.02,101000000.0
2008-12-05 16:03:00,71.015,71.18,71.005,71.15,115800000.0
2008-12-05 16:04:00,71.135,71.155,71.085,71.095,79000000.0
2008-12-05 16:05:00,71.095,71.095,71.02,71.03,134400000.0
2008-12-05 16:06:00,71.02,71.035,70.93,70.935,80200000.0
2008-12-05 16:07:00,70.925,70.97,70.83,70.83,74000000.0
2008-12-05 16:08:00,70.83,70.945,70.775,70.875,151600000.0
2008-12-05 16:09:00,70.865,71.0,70.845,70.985,187000000.0
2008-12-05 16:10:00,70.995,71.04,70.95,71.04,255600000.0
2008-12-05 16:11:00,71.04,71.085,70.995,71.0,149600000.0
2008-12-05 16:12:00,71.015,71.035,70.915,71.025,219200000.0
2008-12-05 16:13:00,71.02,71.025,70.95,70.96,98400000.0
2008-12-05 16:14:00,70.965,71.0,70.95,70.98,92400000.0
2008-12-05 16:15:00,70.975,70.975,70.87,70.89,122800000.0
2008-12-05 16:16:00,70.885,70.955,70.885,70.935,77800000.0
2008-12-05 16:17:00,70.94,70.965,70.915,70.945,86200000.0
2008-12-05 16:18:00,70.95,71.07,70.95,71.0,173000000.0
2008-12-05 16:19:00,71.01,71.03,70.995,71.03,69800000.0
2008-12-05 16:20:00,71.03,71.07,71.01,71.03,112000000.0
2008-12-05 16:21:00,71.035,71.045,71.01,71.015,205800000.0
2008-12-05 16:22:00,71.01,71.205,71.005,71.205,183000000.0
2008-12-05 16:23:00,71.205,71.205,71.095,71.095,285800000.0
2008-12-05 16:24:00,71.095,71.16,71.075,71.135,255200000.0
2008-12-05 16:25:00,71.14,71.14,71.0,71.0,239400000.0
2008-12-05 16:26:00,71.0,71.04,70.97,71.02,163000000.0
2008-12-05 16:27:00,71.03,71.03,70.99,70.99,44000000.0
2008-12-05 16:28:00,70.995,70.995,70.89,70.915,77200000.0
2008-12-05 16:29:00,70.925,70.945,70.895,70.905,66200000.0
2008-12-05 16:30:00,70.915,70.98,70.885,70.98,124200000.0
2008-12-05 16:31:00,70.975,71.065,70.97,71.065,67000000.0
2008-12-05 16:32:00,71.07,71.075,70.955,71.015,73600000.0
2008-12-05 16:33:00,71.005,71.065,70.95,71.055,91200000.0
2008-12-05 16:34:00,71.06,71.105,70.985,71.09,91200000.0
2008-12-05 16:35:00,71.095,71.14,71.07,71.09,96000000.0
2008-12-05 16:36:00,71.09,71.09,71.015,71.045,89000000.0
2008-12-05 16:37:00,71.055,71.135,71.04,71.105,82000000.0
2008-12-05 16:38:00,71.11,71.2,71.11,71.19,127800000.0
2008-12-05 16:39:00,71.2,71.225,71.185,71.22,65200000.0
2008-12-05 16:40:00,71.225,71.275,71.215,71.27,88400000.0
2008-12-05 16:41:00,71.285,71.305,71.23,71.255,125600000.0
2008-12-05 16:42:00,71.27,71.27,71.135,71.245,119200000.0
2008-12-05 16:43:00,71.235,71.25,71.135,71.215,192800000.0
2008-12-05 16:44:00,71.23,71.27,71.18,71.18,151000000.0
2008-12-05 16:45:00,71.185,71.195,71.135,71.16,141200000.0
2008-12-05 16:46:00,71.16,71.175,71.1,71.17,120400000.0
2008-12-05 16:47:00,71.18,71.21,71.08,71.115,185800000.0
2008-12-05 16:48:00,71.105,71.105,71.015,71.025,165000000.0
2008-12-05 16:49:00,71.025,71.08,71.005,71.01,121000000.0
2008-12-05 16:50:00,71.005,71.1,70.995,71.095,100800000.0
2008-12-05 16:51:00,71.08,71.11,71.075,71.11,70200000.0
2008-12-05 16:52:00,71.105,71.125,71.065,71.065,139800000.0
2008-12-05 16:53:00,71.07,71.09,71.06,71.08,63200000.0
2008-12-05 16:54:00,71.075,71.13,71.03,71.12,96400000.0
2008-12-05 16:55:00,71.12,71.125,71.035,71.07,102800000.0
2008-12-05 16:56:00,71.065,71.115,71.06,71.06,129000000.0
2008-12-05 16:57:00,71.055,71.055,71.0,71.02,110600000.0
2008-12-05 16:58:00,71.005,71.055,71.005,71.05,81600000.0
2008-12-05 16:59:00,71.045,71.065,70.94,70.975,83200000.0
2008-12-05 17:00:00,70.97,70.99,70.89,70.895,92200000.0
2008-12-05 17:01:00,70.89,70.97,70.89,70.97,136600000.0
2008-12-05 17:02:00,70.98,70.985,70.85,70.87,69000000.0
2008-12-05 17:03:00,70.88,70.925,70.88,70.9,66000000.0
2008-12-05 17:04:00,70.905,70.915,70.855,70.87,67600000.0
2008-12-05 17:05:00,70.88,70.93,70.88,70.915,77400000.0
2008-12-05 17:06:00,70.91,70.92,70.88,70.88,63000000.0
2008-12-05 17:07:00,70.875,70.885,70.86,70.875,56800000.0
2008-12-05 17:08:00,70.87,70.925,70.865,70.91,64400000.0
2008-12-05 17:09:00,70.91,70.915,70.88,70.885,49000000.0
2008-12-05 17:10:00,70.895,70.895,70.86,70.87,49000000.0
2008-12-05 17:11:00,70.87,70.87,70.84,70.855,52000000.0
2008-12-05 17:12:00,70.86,70.89,70.835,70.835,71800000.0
2008-12-05 17:13:00,70.83,70.85,70.805,70.835,88800000.0
2008-12-05 17:14:00,70.83,70.83,70.82,70.82,61200000.0
2008-12-05 17:15:00,70.82,70.82,70.82,70.82,42000000.0
2008-12-05 17:16:00,70.82,70.82,70.82,70.82,51000000.0
2008-12-05 17:17:00,70.82,70.82,70.72,70.745,137800000.0
2008-12-05 17:18:00,70.745,70.845,70.735,70.84,253000000.0
2008-12-05 17:19:00,70.84,70.85,70.775,70.78,252200000.0
2008-12-05 17:20:00,70.78,70.8,70.76,70.785,336000000.0
2008-12-05 17:21:00,70.785,70.805,70.76,70.77,222600000.0
2008-12-05 17:22:00,70.77,70.77,70.72,70.745,242400000.0
2008-12-05 17:23:00,70.74,70.745,70.7,70.715,302400000.0
2008-12-05 17:24:00,70.72,70.8,70.72,70.795,285600000.0
2008-12-05 17:25:00,70.795,70.825,70.785,70.8,243600000.0
2008-12-05 17:26:00,70.795,70.855,70.785,70.835,253600000.0
2008-12-05 17:27:00,70.84,70.92,70.84,70.86,265200000.0
2008-12-05 17:28:00,70.86,70.895,70.86,70.88,252800000.0
2008-12-05 17:29:00,70.88,70.935,70.85,70.92,252400000.0
2008-12-05 17:30:00,70.915,70.925,70.865,70.905,264400000.0
2008-12-05 17:31:00,70.91,70.955,70.885,70.955,261800000.0
2008-12-05 17:32:00,70.955,70.99,70.955,70.96,202400000.0
2008-12-05 17:33:00,70.96,70.985,70.91,70.94,282200000.0
2008-12-05 17:34:00,70.94,70.945,70.9,70.9,261600000.0
2008-12-05 17:35:00,70.895,70.9,70.835,70.85,227400000.0
2008-12-05 17:36:00,70.85,70.87,70.815,70.815,193800000.0
2008-12-05 17:37:00,70.815,70.835,70.8,70.835,213400000.0
2008-12-05 17:38:00,70.835,70.835,70.735,70.74,284000000.0
2008-12-05 17:39:00,70.74,70.745,70.64,70.7,270200000.0
2008-12-05 17:40:00,70.7,70.7,70.67,70.68,258000000.0
2008-12-05 17:41:00,70.68,70.69,70.63,70.69,221200000.0
2008-12-05 17:42:00,70.695,70.695,70.67,70.68,37000000.0
2008-12-05 17:43:00,70.68,70.7,70.615,70.625,115800000.0
2008-12-05 17:44:00,70.625,70.65,70.615,70.62,69200000.0
2008-12-05 17:45:00,70.625,70.705,70.62,70.67,107400000.0
2008-12-05 17:46:00,70.675,70.695,70.66,70.685,61400000.0
2008-12-05 17:47:00,70.685,70.81,70.685,70.81,75400000.0
2008-12-05 17:48:00,70.805,70.805,70.725,70.775,96800000.0
2008-12-05 17:49:00,70.765,70.8,70.745,70.78,60200000.0
2008-12-05 17:50:00,70.77,70.81,70.765,70.805,56000000.0
2008-12-05 17:51:00,70.81,70.815,70.74,70.745,54000000.0
2008-12-05 17:52:00,70.75,70.825,70.715,70.8,99600000.0
2008-12-05 17:53:00,70.8,70.825,70.76,70.8,83000000.0
2008-12-05 17:54:00,70.795,70.835,70.78,70.79,109400000.0
2008-12-05 17:55:00,70.79,70.845,70.76,70.805,108800000.0
2008-12-05 17:56:00,70.8,70.855,70.78,70.8,84200000.0
2008-12-05 17:57:00,70.795,70.83,70.785,70.83,52200000.0
2008-12-05 17:58:00,70.835,70.87,70.835,70.835,60000000.0
2008-12-05 17:59:00,70.845,70.845,70.755,70.77,73400000.0
2008-12-05 18:00:00,70.785,70.795,70.76,70.78,73000000.0
2008-12-05 18:01:00,70.795,70.815,70.755,70.805,67000000.0
2008-12-05 18:02:00,70.795,70.825,70.77,70.81,63000000.0
2008-12-05 18:03:00,70.805,70.82,70.765,70.765,63800000.0
2008-12-05 18:04:00,70.77,70.775,70.725,70.755,66200000.0
2008-12-05 18:05:00,70.75,70.855,70.75,70.825,75000000.0
2008-12-05 18:06:00,70.82,70.845,70.795,70.805,90000000.0
2008-12-05 18:07:00,70.8,70.85,70.785,70.85,54400000.0
2008-12-05 18:08:00,70.845,70.845,70.8,70.835,36000000.0
2008-12-05 18:09:00,70.84,70.87,70.825,70.83,57200000.0
2008-12-05 18:10:00,70.85,70.865,70.825,70.85,53600000.0
2008-12-05 18:11:00,70.84,70.915,70.835,70.91,65200000.0
2008-12-05 18:12:00,70.89,70.91,70.87,70.885,56400000.0
2008-12-05 18:13:00,70.875,70.9,70.87,70.895,71000000.0
2008-12-05 18:14:00,70.895,70.915,70.835,70.905,113800000.0
2008-12-05 18:15:00,70.9,70.9,70.81,70.82,276000000.0
2008-12-05 18:16:00,70.82,70.82,70.76,70.78,116800000.0
2008-12-05 18:17:00,70.78,70.815,70.78,70.8,46000000.0
2008-12-05 18:18:00,70.8,70.815,70.765,70.785,41000000.0
2008-12-05 18:19:00,70.79,70.805,70.765,70.8,62800000.0
2008-12-05 18:20:00,70.795,70.82,70.78,70.805,64000000.0
2008-12-05 18:21:00,70.815,70.815,70.79,70.795,29000000.0
2008-12-05 18:22:00,70.785,70.795,70.76,70.77,31000000.0
2008-12-05 18:23:00,70.76,70.775,70.75,70.765,44800000.0
2008-12-05 18:24:00,70.76,70.76,70.685,70.705,54000000.0
2008-12-05 18:25:00,70.715,70.73,70.705,70.71,46800000.0
2008-12-05 18:26:00,70.695,70.72,70.685,70.685,37800000.0
2008-12-05 18:27:00,70.68,70.75,70.68,70.75,39000000.0
2008-12-05 18:28:00,70.73,70.79,70.72,70.77,54400000.0
2008-12-05 18:29:00,70.75,70.77,70.73,70.755,60800000.0
2008-12-05 18:30:00,70.745,70.775,70.715,70.715,57800000.0
2008-12-05 18:31:00,70.715,70.735,70.685,70.735,56000000.0
2008-12-05 18:32:00,70.745,70.79,70.73,70.77,35200000.0
2008-12-05 18:33:00,70.77,70.815,70.73,70.815,44000000.0
2008-12-05 18:34:00,70.805,70.835,70.76,70.825,150600000.0
2008-12-05 18:35:00,70.835,70.835,70.795,70.805,66200000.0
2008-12-05 18:36:00,70.795,70.845,70.785,70.845,59600000.0
2008-12-05 18:37:00,70.84,70.89,70.84,70.845,92000000.0
2008-12-05 18:38:00,70.84,70.875,70.83,70.855,81800000.0
2008-12-05 18:39:00,70.85,70.895,70.835,70.895,78400000.0
2008-12-05 18:40:00,70.895,70.965,70.885,70.965,144800000.0
2008-12-05 18:41:00,70.945,71.02,70.94,70.975,144600000.0
2008-12-05 18:42:00,70.97,70.98,70.95,70.97,61000000.0
2008-12-05 18:43:00,70.975,71.185,70.97,71.17,86200000.0
2008-12-05 18:44:00,71.175,71.18,71.08,71.09,123600000.0
2008-12-05 18:45:00,71.095,71.105,71.05,71.085,85800000.0
2008-12-05 18:46:00,71.08,71.095,71.045,71.075,56600000.0
2008-12-05 18:47:00,71.075,71.095,71.065,71.085,31000000.0
2008-12-05 18:48:00,71.075,71.13,71.065,71.115,52800000.0
2008-12-05 18:49:00,71.125,71.14,71.12,71.135,17000000.0
2008-12-05 18:50:00,71.13,71.165,71.13,71.145,45000000.0
2008-12-05 18:51:00,71.15,71.175,71.135,71.15,48200000.0
2008-12-05 18:52:00,71.155,71.185,71.14,71.165,54000000.0
2008-12-05 18:53:00,71.165,71.165,71.14,71.15,39000000.0
2008-12-05 18:54:00,71.15,71.205,71.15,71.18,48000000.0
2008-12-05 18:55:00,71.18,71.18,71.145,71.15,32000000.0
2008-12-05 18:56:00,71.16,71.16,71.08,71.09,83600000.0
2008-12-05 18:57:00,71.1,71.12,71.065,71.065,70600000.0
2008-12-05 18:58:00,71.06,71.1,71.06,71.095,41000000.0
2008-12-05 18:59:00,71.095,71.095,71.045,71.045,60600000.0
2008-12-05 19:00:00,71.045,71.075,71.015,71.065,75200000.0
2008-12-05 19:01:00,71.065,71.095,71.03,71.06,55800000.0
2008-12-05 19:02:00,71.07,71.08,71.045,71.045,45800000.0
2008-12-05 19:03:00,71.05,71.105,71.045,71.1,52000000.0
2008-12-05 19:04:00,71.095,71.105,71.075,71.075,18000000.0
2008-12-05 19:05:00,71.08,71.095,71.065,71.09,27000000.0
2008-12-05 19:06:00,71.085,71.1,71.06,71.09,57200000.0
2008-12-05 19:07:00,71.09,71.12,71.09,71.105,32000000.0
2008-12-05 19:08:00,71.105,71.16,71.095,71.135,68200000.0
2008-12-05 19:09:00,71.14,71.14,71.095,71.105,43800000.0
2008-12-05 19:10:00,71.1,71.1,71.06,71.09,48000000.0
2008-12-05 19:11:00,71.09,71.09,71.06,71.07,37000000.0
2008-12-05 19:12:00,71.07,71.07,71.015,71.015,48200000.0
2008-12-05 19:13:00,71.015,71.05,71.015,71.05,40000000.0
2008-12-05 19:14:00,71.045,71.085,71.045,71.065,78600000.0
2008-12-05 19:15:00,71.065,71.095,71.055,71.055,41400000.0
2008-12-05 19:16:00,71.055,71.06,71.02,71.02,44000000.0
2008-12-05 19:17:00,71.025,71.05,71.005,71.02,93400000.0
2008-12-05 19:18:00,71.02,71.06,70.995,71.045,118200000.0
2008-12-05 19:19:00,71.05,71.075,71.04,71.05,58800000.0
2008-12-05 19:20:00,71.045,71.125,71.04,71.095,75400000.0
2008-12-05 19:21:00,71.095,71.13,71.095,71.115,36200000.0
2008-12-05 19:22:00,71.1,71.12,71.045,71.06,57600000.0
2008-12-05 19:23:00,71.07,71.08,71.06,71.075,36000000.0
2008-12-05 19:24:00,71.075,71.11,71.07,71.105,42000000.0
2008-12-05 19:25:00,71.105,71.125,71.095,71.12,54800000.0
2008-12-05 19:26:00,71.12,71.235,71.12,71.23,41400000.0
2008-12-05 19:27:00,71.225,71.23,71.175,71.185,75200000.0
2008-12-05 19:28:00,71.19,71.225,71.185,71.22,25200000.0
2008-12-05 19:29:00,71.215,71.24,71.19,71.19,52200000.0
2008-12-05 19:30:00,71.19,71.19,71.135,71.135,54600000.0
2008-12-05 19:31:00,71.135,71.135,71.075,71.1,64800000.0
2008-12-05 19:32:00,71.105,71.105,71.005,71.03,52800000.0
2008-12-05 19:33:00,71.015,71.04,70.985,71.035,63000000.0
2008-12-05 19:34:00,71.035,71.04,71.015,71.03,29800000.0
2008-12-05 19:35:00,71.03,71.075,71.025,71.05,93000000.0
2008-12-05 19:36:00,71.045,71.065,71.04,71.05,43400000.0
2008-12-05 19:37:00,71.045,71.08,71.04,71.05,31600000.0
2008-12-05 19:38:00,71.05,71.08,71.05,71.065,37200000.0
2008-12-05 19:39:00,71.065,71.085,71.055,71.08,34600000.0
2008-12-05 19:40:00,71.07,71.07,71.05,71.055,40000000.0
2008-12-05 19:41:00,71.055,71.11,71.035,71.04,142600000.0
2008-12-05 19:42:00,71.04,71.07,71.03,71.06,46600000.0
2008-12-05 19:43:00,71.03,71.03,70.975,70.98,438000000.0
2008-12-05 19:44:00,70.985,71.07,70.965,71.07,51000000.0
2008-12-05 19:45:00,71.065,71.12,71.06,71.12,51400000.0
2008-12-05 19:46:00,71.115,71.16,71.1,71.125,61800000.0
2008-12-05 19:47:00,71.135,71.235,71.135,71.225,47000000.0
2008-12-05 19:48:00,71.225,71.25,71.185,71.185,60000000.0
2008-12-05 19:49:00,71.18,71.215,71.15,71.2,45800000.0
2008-12-05 19:50:00,71.19,71.19,71.14,71.14,130200000.0
2008-12-05 19:51:00,71.14,71.205,71.125,71.205,208200000.0
2008-12-05 19:52:00,71.205,71.205,71.135,71.135,54000000.0
2008-12-05 19:53:00,71.13,71.13,71.07,71.105,44800000.0
2008-12-05 19:54:00,71.11,71.125,71.105,71.105,30000000.0
2008-12-05 19:55:00,71.115,71.13,71.075,71.075,32000000.0
2008-12-05 19:56:00,71.065,71.075,71.06,71.065,17000000.0
2008-12-05 19:57:00,71.065,71.095,71.05,71.095,29000000.0
2008-12-05 19:58:00,71.095,71.12,71.085,71.1,38400000.0
2008-12-05 19:59:00,71.1,71.13,71.01,71.01,95600000.0
2008-12-05 20:00:00,71.01,71.1,71.0,71.095,100800000.0
2008-12-05 20:01:00,71.1,71.145,71.1,71.105,57200000.0
2008-12-05 20:02:00,71.1,71.115,71.1,71.11,46000000.0
2008-12-05 20:03:00,71.105,71.105,71.09,71.09,13200000.0
2008-12-05 20:04:00,71.095,71.145,71.085,71.09,172600000.0
2008-12-05 20:05:00,71.09,71.165,71.09,71.165,52000000.0
2008-12-05 20:06:00,71.17,71.23,71.155,71.185,133600000.0
2008-12-05 20:07:00,71.185,71.215,71.115,71.145,153200000.0
2008-12-05 20:08:00,71.145,71.145,71.1,71.11,61600000.0
2008-12-05 20:09:00,71.105,71.145,71.105,71.14,28200000.0
2008-12-05 20:10:00,71.145,71.18,71.135,71.165,49800000.0
2008-12-05 20:11:00,71.165,71.23,71.165,71.22,49800000.0
2008-12-05 20:12:00,71.215,71.295,71.215,71.295,47000000.0
2008-12-05 20:13:00,71.29,71.295,71.195,71.21,66200000.0
2008-12-05 20:14:00,71.21,71.24,71.21,71.215,27000000.0
2008-12-05 20:15:00,71.22,71.23,71.19,71.23,54400000.0
2008-12-05 20:16:00,71.23,71.23,71.18,71.2,149800000.0
2008-12-05 20:17:00,71.19,71.19,71.18,71.18,82200000.0
2008-12-05 20:18:00,71.18,71.2,71.18,71.19,117000000.0
2008-12-05 20:19:00,71.185,71.185,71.14,71.17,45600000.0
2008-12-05 20:20:00,71.175,71.195,71.15,71.19,38400000.0
2008-12-05 20:21:00,71.195,71.23,71.195,71.21,28000000.0
2008-12-05 20:22:00,71.225,71.235,71.21,71.23,22200000.0
2008-12-05 20:23:00,71.22,71.255,71.215,71.25,39600000.0
2008-12-05 20:24:00,71.25,71.265,71.16,71.16,55200000.0
2008-12-05 20:25:00,71.16,71.215,71.155,71.19,78600000.0
2008-12-05 20:26:00,71.195,71.22,71.19,71.2,23000000.0
2008-12-05 20:27:00,71.215,71.215,71.11,71.11,55600000.0
2008-12-05 20:28:00,71.115,71.15,71.08,71.095,152600001.0
2008-12-05 20:29:00,71.095,71.135,71.06,71.07,44200000.0
2008-12-05 20:30:00,71.095,71.1,71.065,71.1,68000000.0
2008-12-05 20:31:00,71.1,71.16,71.1,71.13,33000000.0
2008-12-05 20:32:00,71.12,71.13,71.11,71.125,26000000.0
2008-12-05 20:33:00,71.125,71.16,71.125,71.16,38600000.0
2008-12-05 20:34:00,71.155,71.185,71.155,71.16,30000000.0
2008-12-05 20:35:00,71.155,71.165,71.085,71.13,43000000.0
2008-12-05 20:36:00,71.12,71.13,71.085,71.095,31000000.0
2008-12-05 20:37:00,71.09,71.11,71.055,71.06,36000000.0
2008-12-05 20:38:00,71.065,71.105,71.045,71.075,118800000.0
2008-12-05 20:39:00,71.07,71.105,71.045,71.105,80600000.0
2008-12-05 20:40:00,71.105,71.175,71.08,71.15,69200000.0
2008-12-05 20:41:00,71.165,71.205,71.155,71.155,83600000.0
2008-12-05 20:42:00,71.15,71.175,71.145,71.165,94400000.0
2008-12-05 20:43:00,71.175,71.205,71.165,71.2,20000000.0
2008-12-05 20:44:00,71.2,71.205,71.195,71.2,80400000.0
2008-12-05 20:45:00,71.205,71.235,71.205,71.21,128400000.0
2008-12-05 20:46:00,71.21,71.295,71.195,71.29,209800000.0
2008-12-05 20:47:00,71.29,71.45,71.29,71.405,213000001.0
2008-12-05 20:48:00,71.405,71.435,71.39,71.39,443800005.0
2008-12-05 20:49:00,71.39,71.39,71.335,71.355,292000000.0
2008-12-05 20:50:00,71.355,71.505,71.35,71.505,167400000.0
2008-12-05 20:51:00,71.515,71.535,71.45,71.515,211599998.0
2008-12-05 20:52:00,71.51,71.535,71.455,71.465,103600000.0
2008-12-05 20:53:00,71.465,71.475,71.415,71.415,57800000.0
2008-12-05 20:54:00,71.425,71.65,71.4,71.57,285400000.0
2008-12-05 20:55:00,71.58,71.795,71.575,71.75,172200000.0
2008-12-05 20:56:00,71.745,71.865,71.735,71.82,166200000.0
2008-12-05 20:57:00,71.82,71.935,71.805,71.9,198400000.0
2008-12-05 20:58:00,71.895,71.94,71.88,71.895,289200001.0
2008-12-05 20:59:00,71.9,71.91,71.725,71.81,553800000.0
2008-12-05 21:00:00,71.815,71.955,71.81,71.95,168200000.0
2008-12-05 21:01:00,71.955,72.0,71.95,71.98,229000000.0
2008-12-05 21:02:00,71.98,71.985,71.92,71.935,194000000.0
2008-12-05 21:03:00,71.94,71.95,71.88,71.88,129600000.0
2008-12-05 21:04:00,71.895,71.9,71.875,71.9,33800000.0
2008-12-05 21:05:00,71.895,71.94,71.895,71.935,98800000.0
2008-12-05 21:06:00,71.94,72.135,71.925,72.13,190000000.0
2008-12-05 21:07:00,72.14,72.165,72.06,72.06,333799995.0
2008-12-05 21:08:00,72.055,72.055,71.95,72.005,251800000.0
2008-12-05 21:09:00,72.005,72.005,71.91,71.91,104000000.0
2008-12-05 21:10:00,71.91,71.91,71.795,71.795,137800000.0
2008-12-05 21:11:00,71.8,71.85,71.8,71.825,112000000.0
2008-12-05 21:12:00,71.83,71.91,71.81,71.875,127000000.0
2008-12-05 21:13:00,71.875,71.89,71.85,71.885,215800000.0
2008-12-05 21:14:00,71.89,71.95,71.86,71.945,75400000.0
2008-12-05 21:15:00,71.94,71.975,71.92,71.95,96800000.0
2008-12-05 21:16:00,71.95,71.965,71.925,71.925,61600000.0
2008-12-05 21:17:00,71.935,71.935,71.87,71.875,128800000.0
2008-12-05 21:18:00,71.875,71.885,71.825,71.875,42000000.0
2008-12-05 21:19:00,71.87,71.95,71.855,71.92,51000000.0
2008-12-05 21:20:00,71.92,71.96,71.92,71.92,88600000.0
2008-12-05 21:21:00,71.925,72.06,71.925,72.06,88800000.0
2008-12-05 21:22:00,72.055,72.065,71.995,72.025,113200000.0
2008-12-05 21:23:00,72.025,72.075,72.02,72.075,96400000.0
2008-12-05 21:24:00,72.075,72.11,72.05,72.055,75000000.0
2008-12-05 21:25:00,72.07,72.11,72.04,72.105,129200000.0
2008-12-05 21:26:00,72.105,72.135,72.105,72.125,71200000.0
2008-12-05 21:27:00,72.125,72.13,72.095,72.13,67000000.0
2008-12-05 21:28:00,72.12,72.21,72.115,72.2,90600000.0
2008-12-05 21:29:00,72.205,72.205,72.03,72.14,192000000.0
2008-12-05 21:30:00,72.145,72.17,72.09,72.14,84000000.0
2008-12-05 21:31:00,72.145,72.2,72.1,72.18,88400000.0
2008-12-05 21:32:00,72.185,72.225,72.16,72.2,91600000.0
2008-12-05 21:33:00,72.2,72.32,72.2,72.315,109200000.0
2008-12-05 21:34:00,72.32,72.385,72.315,72.34,97400000.0
2008-12-05 21:35:00,72.345,72.395,72.34,72.34,153200000.0
2008-12-05 21:36:00,72.34,72.405,72.335,72.35,237200000.0
2008-12-05 21:37:00,72.345,72.395,72.315,72.33,436400000.0
2008-12-05 21:38:00,72.33,72.37,72.325,72.34,158600000.0
2008-12-05 21:39:00,72.34,72.485,72.335,72.48,150000000.0
2008-12-05 21:40:00,72.49,72.6,72.485,72.6,327399998.0
2008-12-05 21:41:00,72.605,72.685,72.6,72.64,235000001.0
2008-12-05 21:42:00,72.645,72.93,72.625,72.92,280000000.0
2008-12-05 21:43:00,72.92,73.025,72.91,72.92,674399999.0
2008-12-05 21:44:00,72.915,72.92,72.79,72.805,269400000.0
2008-12-05 21:45:00,72.79,72.97,72.785,72.925,253800000.0
2008-12-05 21:46:00,72.925,72.995,72.91,72.93,192400000.0
2008-12-05 21:47:00,72.92,72.92,72.795,72.8,415600000.0
2008-12-05 21:48:00,72.805,72.945,72.8,72.925,158200000.0
2008-12-05 21:49:00,72.935,73.02,72.9,72.95,321800000.0
2008-12-05 21:50:00,72.95,72.975,72.92,72.93,725000004.0
2008-12-05 21:51:00,72.93,72.98,72.91,72.935,305800001.0
2008-12-05 21:52:00,72.94,72.94,72.895,72.895,154000000.0
2008-12-05 21:53:00,72.89,72.915,72.87,72.905,196800000.0
2008-12-05 21:54:00,72.9,72.91,72.875,72.885,143400000.0
2008-12-05 21:55:00,72.875,72.98,72.87,72.98,211800000.0
2008-12-05 21:56:00,72.98,72.985,72.91,72.925,197200000.0
2008-12-05 21:57:00,72.92,72.94,72.915,72.92,181800000.0
2008-12-05 21:58:00,72.915,72.915,72.725,72.73,1503400008.0
2008-12-05 21:59:00,72.73,72.735,72.685,72.705,142400000.0
2008-12-05 22:00:00,72.7,72.86,72.69,72.84,176000000.0
2008-12-05 22:01:00,72.835,72.84,72.76,72.765,243600000.0
2008-12-05 22:02:00,72.77,72.835,72.745,72.755,191800000.0
2008-12-05 22:03:00,72.745,72.745,72.615,72.615,189600000.0
2008-12-05 22:04:00,72.62,72.64,72.49,72.545,243800000.0
2008-12-05 22:05:00,72.545,72.655,72.545,72.65,130200000.0
2008-12-05 22:06:00,72.65,72.79,72.645,72.695,397600001.0
2008-12-05 22:07:00,72.695,72.78,72.68,72.715,138400000.0
2008-12-05 22:08:00,72.71,72.72,72.65,72.67,416000012.0
2008-12-05 22:09:00,72.67,72.73,72.67,72.69,186000000.0
2008-12-05 22:10:00,72.685,72.7,72.615,72.685,173800000.0
2008-12-05 22:11:00,72.685,72.79,72.685,72.76,402600000.0
2008-12-05 22:12:00,72.76,72.815,72.73,72.79,160800000.0
2008-12-05 22:13:00,72.78,72.86,72.755,72.81,403599998.0
2008-12-05 22:14:00,72.81,72.835,72.81,72.81,1246800003.0
2008-12-05 22:15:00,72.81,72.885,72.81,72.88,201799998.0
2008-12-05 22:16:00,72.875,73.015,72.875,73.015,72600000.0
2008-12-05 22:17:00,73.015,73.12,73.015,73.105,98600000.0
2008-12-05 22:18:00,73.105,73.115,72.995,73.025,247000000.0
2008-12-05 22:19:00,73.035,73.055,72.92,72.93,244800000.0
2008-12-05 22:20:00,72.935,72.94,72.89,72.9,927599997.0
2008-12-05 22:21:00,72.895,72.945,72.89,72.945,524199998.0
2008-12-05 22:22:00,72.94,73.0,72.895,72.96,188800000.0
2008-12-05 22:23:00,72.96,73.005,72.96,72.99,158200000.0
2008-12-05 22:24:00,72.99,73.01,72.955,72.965,119400000.0
2008-12-05 22:25:00,72.96,73.01,72.96,72.995,131000000.0
2008-12-05 22:26:00,73.005,73.025,72.97,73.025,130800000.0
2008-12-05 22:27:00,73.02,73.04,73.005,73.035,63600000.0
2008-12-05 22:28:00,73.055,73.1,73.015,73.1,164600000.0
2008-12-05 22:29:00,73.1,73.215,73.1,73.19,263400001.0
2008-12-05 22:30:00,73.185,73.205,73.18,73.195,320600000.0
2008-12-05 22:31:00,73.195,73.43,73.19,73.39,306800000.0
2008-12-05 22:32:00,73.39,73.4,73.335,73.39,276600000.0
2008-12-05 22:33:00,73.4,73.415,73.36,73.36,218800000.0
2008-12-05 22:34:00,73.23,73.23,73.16,73.16,197800000.0
2008-12-05 22:35:00,73.325,73.325,73.25,73.3,197800000.0
2008-12-05 22:36:00,73.3,73.305,73.255,73.255,128000000.0
2008-12-05 22:37:00,73.25,73.29,73.245,73.285,105200000.0
2008-12-05 22:38:00,73.29,73.29,73.23,73.28,210000000.0
2008-12-05 22:39:00,73.27,73.295,73.245,73.27,171000000.0
2008-12-05 22:40:00,73.27,73.29,73.25,73.29,254399999.0
2008-12-05 22:41:00,73.29,73.295,73.24,73.26,144000000.0
2008-12-05 22:42:00,73.255,73.27,73.2,73.22,77400000.0
2008-12-05 22:43:00,73.2,73.28,73.2,73.255,90200000.0
2008-12-05 22:44:00,73.255,73.26,73.21,73.245,99400000.0
2008-12-05 22:45:00,73.225,73.28,73.225,73.265,43800000.0
2008-12-05 22:46:00,73.265,73.32,73.23,73.275,201800000.0
2008-12-05 22:47:00,73.29,73.32,73.28,73.3,220800000.0
2008-12-05 22:48:00,73.295,73.31,73.28,73.285,57600000.0
2008-12-05 22:49:00,73.28,73.28,73.22,73.255,85400000.0
2008-12-05 22:50:00,73.27,73.32,73.27,73.305,69200000.0
2008-12-05 22:51:00,73.305,73.305,73.195,73.195,423599998.0
2008-12-05 22:52:00,73.2,73.215,73.16,73.195,103999998.0
2008-12-05 22:53:00,73.155,73.17,73.13,73.17,62800000.0
2008-12-05 22:54:00,73.17,73.17,73.155,73.155,12000000.0
2008-12-05 22:55:00,73.155,73.175,73.125,73.15,94800000.0
2008-12-05 22:56:00,73.155,73.19,73.14,73.175,115000000.0
2008-12-05 22:57:00,73.18,73.22,73.18,73.18,75200000.0
2008-12-05 22:58:00,73.185,73.215,73.18,73.205,23800000.0
2008-12-05 22:59:00,73.2,73.2,73.15,73.15,336000000.0
2008-12-05 23:00:00,73.15,73.15,73.1,73.105,450999997.0
2008-12-05 23:01:00,73.105,73.125,73.105,73.115,74200000.0
2008-12-05 23:02:00,73.115,73.125,73.105,73.105,21000000.0
2008-12-05 23:03:00,73.115,73.13,73.11,73.125,32600000.0
2008-12-05 23:04:00,73.13,73.13,73.085,73.09,122200000.0
2008-12-05 23:05:00,73.08,73.1,73.045,73.07,210800000.0
2008-12-05 23:06:00,73.08,73.1,73.08,73.085,85200000.0
2008-12-05 23:07:00,73.09,73.095,73.08,73.095,34600000.0
2008-12-05 23:08:00,73.11,73.17,73.095,73.17,49200000.0
2008-12-05 23:09:00,73.17,73.21,73.17,73.21,14600000.0
2008-12-05 23:10:00,73.21,73.22,73.155,73.215,39200000.0
2008-12-05 23:11:00,73.22,73.22,73.16,73.16,38400000.0
2008-12-05 23:12:00,73.16,73.165,73.135,73.14,238999998.0
2008-12-05 23:13:00,73.135,73.16,73.105,73.135,98000000.0
2008-12-05 23:14:00,73.135,73.175,73.135,73.175,52600000.0
2008-12-05 23:15:00,73.175,73.18,73.125,73.165,99600000.0
2008-12-05 23:16:00,73.17,73.17,73.12,73.13,116600000.0
2008-12-05 23:17:00,73.125,73.13,73.085,73.105,84600000.0
2008-12-05 23:18:00,73.095,73.155,73.095,73.13,49200000.0
2008-12-05 23:19:00,73.115,73.14,73.1,73.11,53400000.0
2008-12-05 23:20:00,73.1,73.135,73.1,73.13,29200000.0
2008-12-05 23:21:00,73.13,73.13,73.11,73.11,19800000.0
2008-12-05 23:22:00,73.125,73.125,73.11,73.11,3000000.0
2008-12-05 23:24:00,73.115,73.12,73.115,73.12,2000000.0
2008-12-05 23:25:00,73.115,73.13,73.115,73.125,9800000.0
2008-12-05 23:26:00,73.115,73.125,73.11,73.125,15800000.0
2008-12-05 23:27:00,73.125,73.135,73.125,73.135,12000000.0
2008-12-05 23:28:00,73.14,73.17,73.14,73.17,8000000.0
2008-12-05 23:29:00,73.155,73.16,73.14,73.16,29600000.0
2008-12-05 23:30:00,73.16,73.175,73.14,73.165,81200000.0
2008-12-05 23:31:00,73.17,73.2,73.17,73.2,78600000.0
2008-12-05 23:32:00,73.19,73.235,73.18,73.22,60600000.0
2008-12-05 23:33:00,73.215,73.215,73.215,73.215,6400000.0
2008-12-05 23:34:00,73.21,73.215,73.16,73.17,92400000.0
2008-12-05 23:35:00,73.17,73.17,73.17,73.17,107600000.0
2008-12-05 23:36:00,73.17,73.175,73.17,73.17,233000000.0
2008-12-05 23:37:00,73.17,73.205,73.17,73.19,82400000.0
2008-12-05 23:38:00,73.195,73.215,73.185,73.215,29200000.0
2008-12-05 23:39:00,73.205,73.215,73.18,73.205,57800000.0
2008-12-05 23:40:00,73.205,73.215,73.2,73.205,26600000.0
2008-12-05 23:41:00,73.205,73.225,73.195,73.225,27600000.0
2008-12-05 23:42:00,73.22,73.23,73.21,73.23,17800000.0
2008-12-05 23:43:00,73.24,73.27,73.24,73.255,51000000.0
2008-12-05 23:44:00,73.275,73.405,73.26,73.36,115400000.0
2008-12-05 23:45:00,73.405,73.405,73.285,73.285,425999995.0
2008-12-05 23:46:00,73.285,73.285,73.23,73.23,96600000.0
2008-12-05 23:47:00,73.23,73.25,73.19,73.25,105399998.0
2008-12-05 23:48:00,73.245,73.25,73.195,73.205,282599993.0
2008-12-05 23:49:00,73.21,73.215,73.2,73.2,148999998.0
2008-12-05 23:50:00,73.2,73.2,73.16,73.195,301799997.0
2008-12-05 23:51:00,73.19,73.19,73.07,73.155,134600000.0
2008-12-05 23:52:00,73.165,73.18,73.11,73.11,67000000.0
2008-12-05 23:53:00,73.11,73.11,73.0,73.0,176600000.0
2008-12-05 23:54:00,73.01,73.01,72.945,73.0,685000000.0
2008-12-05 23:55:00,72.945,73.0,72.895,72.915,398800000.0
2008-12-05 23:56:00,72.92,72.935,72.86,72.92,87200000.0
2008-12-05 23:57:00,72.91,73.015,72.885,72.995,92800000.0
2008-12-05 23:58:00,73.02,73.03,72.845,72.935,61800000.0
2008-12-05 23:59:00,72.98,73.105,72.9,73.0,77400000.0
2008-12-08 00:01:00,72.97,72.97,72.97,72.97,1800000.0
2008-12-08 00:02:00,72.975,72.975,72.96,72.97,16200000.0
2008-12-08 00:03:00,72.975,72.98,72.97,72.97,5400000.0
2008-12-08 00:04:00,72.965,73.0,72.965,73.0,5600000.0
2008-12-08 00:05:00,73.02,73.02,73.0,73.0,2000000.0
2008-12-08 00:06:00,73.005,73.03,72.995,73.005,21000000.0
2008-12-08 00:07:00,73.01,73.01,73.005,73.005,4000000.0
2008-12-08 00:08:00,73.01,73.01,73.01,73.01,1000000.0
2008-12-08 00:09:00,73.01,73.01,73.0,73.0,7000000.0
2008-12-08 00:10:00,73.01,73.01,73.0,73.01,5000000.0
2008-12-08 00:11:00,73.01,73.01,73.0,73.01,5000000.0
2008-12-08 00:12:00,73.01,73.01,73.01,73.01,1000000.0
2008-12-08 00:13:00,72.69,72.7,72.69,72.7,9000000.0
2008-12-08 00:14:00,73.015,73.025,73.005,73.01,9000000.0
2008-12-08 00:15:00,73.025,73.03,73.005,73.03,5000000.0
2008-12-08 00:16:00,73.055,73.055,73.005,73.005,11800000.0
2008-12-08 00:17:00,73.005,73.01,73.005,73.01,2000000.0
2008-12-08 00:18:00,73.015,73.02,73.015,73.02,2000000.0
2008-12-08 00:19:00,73.01,73.02,73.0,73.005,8000000.0
2008-12-08 00:20:00,73.0,73.025,73.0,73.025,4000000.0
2008-12-08 00:21:00,73.02,73.02,73.005,73.01,7000000.0
2008-12-08 00:22:00,73.015,73.02,73.015,73.02,6000000.0
2008-12-08 00:23:00,73.005,73.01,73.005,73.01,2000000.0
2008-12-08 00:25:00,73.01,73.01,73.01,73.01,1000000.0
2008-12-08 00:26:00,72.76,72.76,72.74,72.75,3000000.0
2008-12-08 00:27:00,73.0,73.015,73.0,73.01,3000000.0
2008-12-08 00:28:00,72.74,72.75,72.74,72.75,4800000.0
2008-12-08 00:29:00,72.74,72.74,72.74,72.74,4800000.0
2008-12-08 00:30:00,72.76,72.76,72.74,72.75,4800000.0
2008-12-08 00:31:00,72.76,72.76,72.73,72.73,4800000.0
2008-12-08 00:32:00,73.01,73.01,73.01,73.01,4800000.0
2008-12-08 00:33:00,73.01,73.01,73.01,73.01,5800000.0
2008-12-08 00:34:00,73.02,73.02,73.01,73.01,4800000.0
2008-12-08 00:35:00,73.02,73.03,73.01,73.015,11600000.0
2008-12-08 00:36:00,73.02,73.02,73.02,73.02,1000000.0
2008-12-08 00:37:00,73.02,73.02,72.975,72.975,14000000.0
2008-12-08 00:38:00,72.975,72.99,72.965,72.98,10000000.0
2008-12-08 00:39:00,72.94,72.94,72.915,72.925,11600000.0
2008-12-08 00:40:00,72.925,72.925,72.825,72.84,38000000.0
2008-12-08 00:41:00,72.84,72.855,72.84,72.845,10800000.0
2008-12-08 00:42:00,72.85,72.86,72.845,72.86,4200000.0
2008-12-08 00:43:00,72.855,72.88,72.855,72.88,6200000.0
2008-12-08 00:44:00,72.72,72.75,72.72,72.75,9000000.0
2008-12-08 00:45:00,72.875,72.89,72.85,72.89,9000000.0
2008-12-08 00:46:00,72.89,72.915,72.885,72.915,6000000.0
2008-12-08 00:47:00,72.905,72.905,72.9,72.9,2000000.0
2008-12-08 00:48:00,72.905,72.915,72.895,72.915,4000000.0
2008-12-08 00:49:00,72.895,72.9,72.885,72.895,7000000.0
2008-12-08 00:50:00,72.89,72.89,72.88,72.88,6000000.0
2008-12-08 00:51:00,72.875,72.895,72.875,72.89,5000000.0
2008-12-08 00:52:00,72.88,72.89,72.835,72.84,12000000.0
2008-12-08 00:53:00,72.845,72.86,72.835,72.845,35000000.0
2008-12-08 00:54:00,72.845,72.845,72.805,72.83,7400000.0
2008-12-08 00:55:00,72.815,72.835,72.795,72.795,12000000.0
2008-12-08 00:56:00,72.8,72.81,72.775,72.775,11000000.0
2008-12-08 00:57:00,72.785,72.785,72.765,72.765,10000000.0
2008-12-08 00:58:00,72.76,72.765,72.745,72.765,13000000.0
2008-12-08 00:59:00,72.765,72.765,72.735,72.735,11000000.0
2008-12-08 01:00:00,72.74,72.74,72.735,72.735,5000000.0
2008-12-08 01:01:00,72.74,72.74,72.725,72.725,7000000.0
2008-12-08 01:02:00,72.73,72.73,72.665,72.665,6000000.0
2008-12-08 01:03:00,72.67,72.685,72.67,72.675,8000000.0
2008-12-08 01:04:00,72.69,72.69,72.67,72.68,4000000.0
2008-12-08 01:05:00,72.68,72.68,72.68,72.68,1000000.0
2008-12-08 01:06:00,72.675,72.675,72.675,72.675,4800000.0
2008-12-08 01:07:00,72.685,72.69,72.68,72.69,8000000.0
2008-12-08 01:08:00,72.69,72.69,72.69,72.69,1000000.0
2008-12-08 01:09:00,72.69,72.695,72.69,72.695,2000000.0
2008-12-08 01:10:00,72.695,72.705,72.685,72.69,14200000.0
2008-12-08 01:11:00,72.7,72.7,72.695,72.695,3000000.0
2008-12-08 01:12:00,72.69,72.695,72.685,72.685,3000000.0
2008-12-08 01:13:00,72.695,72.7,72.66,72.685,9000000.0
2008-12-08 01:14:00,72.645,72.67,72.645,72.655,7000000.0
2008-12-08 01:15:00,72.65,72.66,72.65,72.65,25400000.0
2008-12-08 01:16:00,72.99,73.0,72.96,72.98,16000000.0
2008-12-08 01:17:00,72.65,72.65,72.65,72.65,16000000.0
2008-12-08 01:18:00,72.65,72.695,72.65,72.695,11600000.0
2008-12-08 01:19:00,72.715,72.725,72.67,72.705,28600000.0
2008-12-08 01:20:00,72.715,72.72,72.715,72.72,5800000.0
2008-12-08 01:21:00,72.715,72.72,72.685,72.72,25000000.0
2008-12-08 01:22:00,72.98,73.03,72.98,73.03,27200000.0
2008-12-08 01:23:00,72.725,72.74,72.72,72.72,27200000.0
2008-12-08 01:24:00,72.72,72.72,72.72,72.72,1000000.0
2008-12-08 01:25:00,72.72,72.72,72.72,72.72,1000000.0
2008-12-08 01:26:00,72.725,72.74,72.725,72.725,6800000.0
2008-12-08 01:27:00,72.725,72.75,72.725,72.745,10000000.0
2008-12-08 01:28:00,72.725,72.725,72.725,72.725,1000000.0
2008-12-08 01:29:00,72.725,72.725,72.725,72.725,2000000.0
2008-12-08 01:30:00,72.75,72.76,72.75,72.76,10000000.0
2008-12-08 01:31:00,72.765,72.765,72.71,72.72,10400000.0
2008-12-08 01:32:00,72.73,72.73,72.72,72.72,5800000.0
2008-12-08 01:33:00,72.725,72.74,72.72,72.735,43200000.0
2008-12-08 01:34:00,72.735,72.735,72.72,72.73,20400000.0
2008-12-08 01:35:00,72.73,72.75,72.73,72.75,19800000.0
2008-12-08 01:36:00,72.75,72.765,72.735,72.765,21800000.0
2008-12-08 01:37:00,72.82,72.82,72.8,72.81,12800000.0
2008-12-08 01:38:00,72.765,72.78,72.765,72.78,12800000.0
2008-12-08 01:39:00,72.775,72.775,72.755,72.755,11000000.0
2008-12-08 01:40:00,72.755,72.76,72.74,72.745,13000000.0
2008-12-08 01:41:00,72.745,72.78,72.725,72.75,14800000.0
2008-12-08 01:42:00,72.75,72.765,72.745,72.75,22600000.0
2008-12-08 01:43:00,72.745,72.75,72.72,72.72,28000000.0
2008-12-08 01:44:00,72.715,72.75,72.715,72.745,35600000.0
2008-12-08 01:45:00,72.745,72.76,72.745,72.75,28600000.0
2008-12-08 01:46:00,72.745,72.745,72.745,72.745,14000000.0
2008-12-08 01:47:00,72.735,72.735,72.735,72.735,20800000.0
2008-12-08 01:48:00,72.735,72.76,72.735,72.75,94600000.0
2008-12-08 01:49:00,72.75,72.81,72.74,72.775,63400000.0
2008-12-08 01:50:00,72.775,72.785,72.765,72.77,28400000.0
2008-12-08 01:51:00,72.775,72.795,72.775,72.79,13600000.0
2008-12-08 01:52:00,72.79,72.79,72.775,72.775,27800000.0
2008-12-08 01:53:00,72.775,72.79,72.775,72.79,14200000.0
2008-12-08 01:54:00,72.8,72.805,72.775,72.795,74800000.0
2008-12-08 01:55:00,72.79,72.8,72.775,72.775,37600000.0
2008-12-08 01:56:00,72.78,72.79,72.78,72.785,23200000.0
2008-12-08 01:57:00,72.79,72.8,72.775,72.775,26800000.0
2008-12-08 01:58:00,72.78,72.81,72.78,72.805,37600000.0
2008-12-08 01:59:00,72.8,72.8,72.76,72.79,76000000.0
2008-12-08 02:00:00,72.79,72.815,72.79,72.805,46000000.0
2008-12-08 02:01:00,72.81,72.81,72.81,72.81,5800000.0
2008-12-08 02:02:00,72.81,72.835,72.81,72.81,57200000.0
2008-12-08 02:03:00,72.81,72.83,72.81,72.82,33400000.0
2008-12-08 02:04:00,72.825,72.845,72.825,72.835,66400000.0
2008-12-08 02:05:00,72.84,72.855,72.835,72.84,27600000.0
2008-12-08 02:06:00,72.84,72.895,72.84,72.885,55000000.0
2008-12-08 02:07:00,72.885,72.905,72.885,72.9,31600000.0
2008-12-08 02:08:00,72.895,72.895,72.875,72.875,39200000.0
2008-12-08 02:09:00,72.885,72.91,72.88,72.885,23400000.0
2008-12-08 02:10:00,72.885,72.915,72.885,72.915,20600000.0
2008-12-08 02:11:00,72.915,72.955,72.9,72.925,52600000.0
2008-12-08 02:12:00,72.93,72.935,72.93,72.935,3400000.0
2008-12-08 02:13:00,72.95,72.985,72.93,72.985,34400000.0
2008-12-08 02:14:00,72.975,73.0,72.95,72.965,34400000.0
2008-12-08 02:15:00,72.985,73.005,72.955,73.0,34000000.0
2008-12-08 02:16:00,73.0,73.0,72.965,72.99,24600000.0
2008-12-08 02:17:00,72.985,72.985,72.955,72.98,22600000.0
2008-12-08 02:18:00,72.98,72.99,72.97,72.975,41000000.0
2008-12-08 02:19:00,72.975,72.975,72.96,72.97,23000000.0
2008-12-08 02:20:00,72.985,73.01,72.975,73.0,22000000.0
2008-12-08 02:21:00,73.0,73.015,72.975,72.985,58000000.0
2008-12-08 02:22:00,72.99,73.055,72.985,73.05,48000000.0
2008-12-08 02:23:00,73.06,73.085,73.005,73.04,91400000.0
2008-12-08 02:24:00,73.04,73.07,73.02,73.045,35000000.0
2008-12-08 02:25:00,73.065,73.08,73.05,73.05,48000000.0
2008-12-08 02:26:00,73.045,73.05,73.0,73.0,405799999.0
2008-12-08 02:27:00,73.0,73.075,73.0,73.065,46000000.0
2008-12-08 02:28:00,73.06,73.06,72.94,72.985,89400000.0
2008-12-08 02:29:00,72.975,72.975,72.95,72.97,231000000.0
2008-12-08 02:30:00,72.985,72.985,72.95,72.95,43800000.0
2008-12-08 02:31:00,72.955,72.965,72.95,72.965,214200000.0
2008-12-08 02:32:00,72.965,72.965,72.95,72.95,174400000.0
2008-12-08 02:33:00,72.95,72.95,72.87,72.87,174000000.0
2008-12-08 02:34:00,72.865,72.875,72.785,72.805,64600000.0
2008-12-08 02:35:00,72.82,72.855,72.805,72.805,43400000.0
2008-12-08 02:36:00,72.8,72.845,72.8,72.845,36400000.0
2008-12-08 02:37:00,72.85,72.85,72.82,72.825,13400000.0
2008-12-08 02:38:00,72.825,72.84,72.82,72.83,13000000.0
2008-12-08 02:39:00,72.835,72.84,72.775,72.805,45000000.0
2008-12-08 02:40:00,72.805,72.81,72.75,72.785,378800000.0
2008-12-08 02:41:00,72.785,72.79,72.74,72.79,204000000.0
2008-12-08 02:42:00,72.79,72.835,72.79,72.82,48000000.0
2008-12-08 02:43:00,72.82,72.825,72.795,72.825,29000000.0
2008-12-08 02:44:00,72.82,72.825,72.815,72.825,13000000.0
2008-12-08 02:45:00,72.84,72.87,72.815,72.87,29000000.0
2008-12-08 02:46:00,72.87,72.885,72.835,72.865,33600000.0
2008-12-08 02:47:00,72.875,72.88,72.835,72.87,14000000.0
2008-12-08 02:48:00,72.88,72.88,72.815,72.835,42000000.0
2008-12-08 02:49:00,72.845,72.85,72.705,72.79,1073800000.0
2008-12-08 02:50:00,72.725,72.795,72.725,72.785,58000000.0
2008-12-08 02:51:00,72.79,72.815,72.785,72.79,21400000.0
2008-12-08 02:52:00,72.8,72.805,72.785,72.79,18000000.0
2008-12-08 02:53:00,72.785,72.82,72.775,72.785,32000000.0
2008-12-08 02:54:00,72.795,72.85,72.76,72.85,99600000.0
2008-12-08 02:55:00,72.84,72.85,72.815,72.825,40600000.0
2008-12-08 02:56:00,72.83,72.83,72.82,72.82,22000000.0
2008-12-08 02:57:00,72.81,72.835,72.79,72.79,108400000.0
2008-12-08 02:58:00,72.79,72.84,72.79,72.84,27800000.0
2008-12-08 02:59:00,72.855,72.91,72.855,72.885,24600000.0
2008-12-08 03:00:00,72.89,72.905,72.84,72.89,69400001.0
2008-12-08 03:01:00,72.915,72.925,72.855,72.855,17400000.0
2008-12-08 03:02:00,72.87,72.96,72.87,72.915,68600000.0
2008-12-08 03:03:00,72.915,72.94,72.905,72.94,19000000.0
2008-12-08 03:04:00,72.94,72.94,72.915,72.915,14000000.0
2008-12-08 03:05:00,72.92,72.935,72.91,72.925,14000000.0
2008-12-08 03:06:00,72.92,72.92,72.9,72.92,35600000.0
2008-12-08 03:07:00,72.925,72.93,72.9,72.915,54600000.0
2008-12-08 03:08:00,72.915,72.93,72.9,72.91,38400000.0
2008-12-08 03:09:00,72.91,72.93,72.91,72.93,41200000.0
2008-12-08 03:10:00,72.93,72.935,72.92,72.925,39400000.0
2008-12-08 03:11:00,72.925,72.93,72.915,72.915,23200000.0
2008-12-08 03:12:00,72.87,72.87,72.84,72.85,1178199997.0
2008-12-08 03:13:00,72.84,72.89,72.84,72.88,1536000000.0
2008-12-08 03:14:00,72.85,72.85,72.85,72.85,1536000000.0
2008-12-08 03:15:00,72.87,72.87,72.85,72.85,1361800000.0
2008-12-08 03:16:00,72.87,72.89,72.86,72.88,66000000.0
2008-12-08 03:17:00,72.89,72.89,72.89,72.89,66000000.0
2008-12-08 03:18:00,72.82,72.835,72.805,72.815,66000000.0
2008-12-08 03:19:00,72.815,72.83,72.81,72.81,28800000.0
2008-12-08 03:20:00,72.82,72.82,72.81,72.81,22600000.0
2008-12-08 03:21:00,72.825,72.85,72.785,72.825,157000002.0
2008-12-08 03:22:00,72.835,72.865,72.835,72.865,28000000.0
2008-12-08 03:23:00,72.865,72.895,72.85,72.885,42400000.0
2008-12-08 03:24:00,72.885,72.89,72.875,72.875,30000000.0
2008-12-08 03:25:00,72.88,72.9,72.875,72.88,18800000.0
2008-12-08 03:26:00,72.88,72.885,72.84,72.84,31200000.0
2008-12-08 03:27:00,72.84,72.84,72.785,72.795,48600000.0
2008-12-08 03:28:00,72.795,72.795,72.755,72.755,118400000.0
2008-12-08 03:29:00,72.765,72.785,72.755,72.78,62400000.0
2008-12-08 03:30:00,72.78,72.82,72.755,72.765,55600000.0
2008-12-08 03:31:00,72.77,72.795,72.765,72.795,54200000.0
2008-12-08 03:32:00,72.785,72.795,72.785,72.785,11400000.0
2008-12-08 03:33:00,72.795,72.84,72.795,72.815,56200000.0
2008-12-08 03:34:00,72.83,72.85,72.775,72.785,57400000.0
2008-12-08 03:35:00,72.79,72.855,72.76,72.78,94600000.0
2008-12-08 03:36:00,72.785,72.825,72.78,72.82,51800000.0
2008-12-08 03:37:00,72.805,72.87,72.8,72.87,72600000.0
2008-12-08 03:38:00,72.855,72.865,72.845,72.86,48600000.0
2008-12-08 03:39:00,72.865,72.91,72.865,72.895,31200000.0
2008-12-08 03:40:00,72.895,72.925,72.895,72.905,73400000.0
2008-12-08 03:41:00,72.905,72.92,72.86,72.92,59000000.0
2008-12-08 03:42:00,72.915,72.935,72.87,72.92,102000000.0
2008-12-08 03:43:00,72.91,72.91,72.845,72.885,57200000.0
2008-12-08 03:44:00,72.885,72.885,72.85,72.86,432200000.0
2008-12-08 03:45:00,72.865,72.915,72.86,72.91,58800000.0
2008-12-08 03:46:00,72.91,72.935,72.895,72.935,54000000.0
2008-12-08 03:47:00,72.94,72.95,72.925,72.935,68000000.0
2008-12-08 03:48:00,72.935,72.935,72.915,72.935,29000000.0
2008-12-08 03:49:00,72.94,72.94,72.91,72.93,39000000.0
2008-12-08 03:50:00,72.925,72.945,72.925,72.945,53000000.0
2008-12-08 03:51:00,72.945,72.945,72.93,72.935,65400000.0
2008-12-08 03:52:00,72.935,72.955,72.92,72.925,67200000.0
2008-12-08 03:53:00,72.93,72.93,72.875,72.915,91200000.0
2008-12-08 03:54:00,72.915,72.915,72.905,72.915,60000000.0
2008-12-08 03:55:00,72.915,72.915,72.915,72.915,18000000.0
2008-12-08 03:56:00,72.915,72.94,72.915,72.925,45000000.0
2008-12-08 03:57:00,72.925,72.925,72.905,72.905,68000000.0
2008-12-08 03:58:00,72.915,72.94,72.91,72.93,96400000.0
2008-12-08 03:59:00,72.93,72.965,72.92,72.965,29600000.0
2008-12-08 04:00:00,72.96,72.96,72.91,72.92,75400000.0
2008-12-08 04:01:00,72.93,72.93,72.915,72.92,40400000.0
2008-12-08 04:02:00,72.92,72.93,72.915,72.92,40000000.0
2008-12-08 04:03:00,72.92,72.92,72.875,72.89,39400000.0
2008-12-08 04:04:00,72.89,72.89,72.88,72.89,38200000.0
2008-12-08 04:05:00,72.885,72.9,72.88,72.895,36800000.0
2008-12-08 04:06:00,72.9,72.905,72.89,72.89,24600000.0
2008-12-08 04:07:00,72.895,72.9,72.89,72.89,69000000.0
2008-12-08 04:08:00,72.89,72.905,72.89,72.9,38400000.0
2008-12-08 04:09:00,72.9,72.905,72.89,72.895,52800000.0
2008-12-08 04:10:00,72.9,72.91,72.9,72.905,52800000.0
2008-12-08 04:11:00,72.905,72.91,72.86,72.86,82000000.0
2008-12-08 04:12:00,72.86,72.88,72.825,72.825,207800000.0
2008-12-08 04:13:00,72.825,72.885,72.825,72.85,121000000.0
2008-12-08 04:14:00,72.855,72.875,72.845,72.87,36000000.0
2008-12-08 04:15:00,72.875,72.89,72.86,72.88,52000000.0
2008-12-08 04:16:00,72.86,72.89,72.86,72.885,56600000.0
2008-12-08 04:17:00,72.88,72.895,72.875,72.875,14600000.0
2008-12-08 04:18:00,72.875,72.885,72.865,72.87,60600000.0
2008-12-08 04:19:00,72.87,72.885,72.87,72.875,70800000.0
2008-12-08 04:20:00,72.885,72.915,72.885,72.91,131600000.0
2008-12-08 04:21:00,72.91,72.91,72.87,72.87,40600000.0
2008-12-08 04:22:00,72.87,72.885,72.87,72.885,58800000.0
2008-12-08 04:23:00,72.88,72.88,72.865,72.875,66000000.0
2008-12-08 04:24:00,72.87,72.87,72.865,72.865,23200000.0
2008-12-08 04:25:00,72.865,72.88,72.865,72.865,44000000.0
2008-12-08 04:26:00,72.865,72.865,72.865,72.865,9600000.0
2008-12-08 04:27:00,72.865,72.87,72.865,72.865,20600000.0
2008-12-08 04:28:00,72.865,72.865,72.855,72.855,28800000.0
2008-12-08 04:29:00,72.865,72.87,72.86,72.86,28000000.0
2008-12-08 04:30:00,72.86,72.865,72.845,72.845,1143399991.0
2008-12-08 04:31:00,72.845,72.86,72.825,72.845,539800000.0
2008-12-08 04:32:00,72.845,72.85,72.84,72.85,22600000.0
2008-12-08 04:33:00,72.855,72.91,72.845,72.88,71000000.0
2008-12-08 04:34:00,72.875,72.885,72.87,72.87,51200000.0
2008-12-08 04:35:00,72.86,72.865,72.855,72.865,15400000.0
2008-12-08 04:36:00,72.87,72.87,72.86,72.86,7800000.0
2008-12-08 04:37:00,72.86,72.865,72.815,72.82,34000000.0
2008-12-08 04:38:00,72.825,72.845,72.82,72.835,18200000.0
2008-12-08 04:39:00,72.85,72.88,72.85,72.875,38000000.0
2008-12-08 04:40:00,72.87,72.87,72.85,72.865,32000000.0
2008-12-08 04:41:00,72.86,72.88,72.85,72.88,40400000.0
2008-12-08 04:42:00,72.87,72.87,72.855,72.86,32000000.0
2008-12-08 04:43:00,72.865,72.905,72.86,72.905,25400000.0
2008-12-08 04:44:00,72.9,72.9,72.88,72.9,17800000.0
2008-12-08 04:45:00,72.895,72.92,72.895,72.905,18800000.0
2008-12-08 04:46:00,72.91,72.935,72.91,72.925,18200000.0
2008-12-08 04:47:00,72.925,72.955,72.91,72.955,26400000.0
2008-12-08 04:48:00,72.96,72.965,72.91,72.95,51600000.0
2008-12-08 04:49:00,72.945,73.0,72.91,72.965,149800000.0
2008-12-08 04:50:00,72.96,72.965,72.925,72.96,78600000.0
2008-12-08 04:51:00,72.97,72.97,72.925,72.96,44200000.0
2008-12-08 04:52:00,72.96,72.96,72.955,72.96,11200000.0
2008-12-08 04:53:00,72.95,72.95,72.935,72.935,32800000.0
2008-12-08 04:54:00,72.945,72.985,72.935,72.98,29000000.0
2008-12-08 04:55:00,72.975,72.98,72.97,72.97,6000000.0
2008-12-08 04:56:00,72.975,72.975,72.975,72.975,1000000.0
2008-12-08 04:57:00,72.97,72.98,72.97,72.98,6800000.0
2008-12-08 04:58:00,72.985,72.985,72.98,72.98,5000000.0
2008-12-08 04:59:00,72.985,72.985,72.98,72.985,3000000.0
2008-12-08 05:00:00,72.985,72.985,72.975,72.975,9600000.0
2008-12-08 05:01:00,72.975,72.975,72.975,72.975,3000000.0
2008-12-08 05:02:00,72.975,72.975,72.975,72.975,2000000.0
2008-12-08 05:03:00,72.975,72.99,72.97,72.97,11000000.0
2008-12-08 05:04:00,72.97,72.975,72.95,72.95,24200000.0
2008-12-08 05:05:00,72.95,72.97,72.95,72.97,16200000.0
2008-12-08 05:06:00,72.975,72.98,72.96,72.96,14200000.0
2008-12-08 05:07:00,72.965,72.965,72.955,72.96,16000000.0
2008-12-08 05:08:00,72.965,72.965,72.95,72.96,13800000.0
2008-12-08 05:09:00,72.965,72.995,72.965,72.985,25000000.0
2008-12-08 05:10:00,72.985,73.03,72.98,73.03,21000000.0
2008-12-08 05:11:00,73.03,73.06,73.03,73.045,32400000.0
2008-12-08 05:12:00,73.045,73.07,73.045,73.045,40000000.0
2008-12-08 05:13:00,73.05,73.065,73.05,73.055,27600000.0
2008-12-08 05:14:00,73.05,73.055,73.025,73.025,43800000.0
2008-12-08 05:15:00,73.07,73.08,73.07,73.07,1000000.0
2008-12-08 05:16:00,73.035,73.035,73.035,73.035,1000000.0
2008-12-08 05:17:00,73.03,73.04,73.03,73.035,4000000.0
2008-12-08 05:18:00,73.045,73.045,73.035,73.035,5400000.0
2008-12-08 05:19:00,73.035,73.045,73.035,73.045,29000000.0
2008-12-08 05:20:00,73.035,73.045,73.035,73.045,6400000.0
2008-12-08 05:21:00,73.035,73.055,73.035,73.045,14800000.0
2008-12-08 05:22:00,73.055,73.085,73.055,73.085,15400000.0
2008-12-08 05:23:00,73.08,73.105,73.065,73.085,32000000.0
2008-12-08 05:24:00,73.07,73.09,73.07,73.075,51000000.0
2008-12-08 05:25:00,73.085,73.085,73.06,73.08,75200000.0
2008-12-08 05:26:00,73.075,73.09,73.065,73.085,17600000.0
2008-12-08 05:27:00,73.08,73.09,73.07,73.075,26400000.0
2008-12-08 05:28:00,73.07,73.07,73.045,73.05,12000000.0
2008-12-08 05:29:00,73.06,73.06,73.05,73.06,6000000.0
2008-12-08 05:30:00,73.055,73.06,73.045,73.045,20000000.0
2008-12-08 05:31:00,73.045,73.1,73.045,73.09,52400000.0
2008-12-08 05:32:00,73.1,73.12,73.095,73.1,34800000.0
2008-12-08 05:33:00,73.1,73.12,73.095,73.11,26200000.0
2008-12-08 05:34:00,73.11,73.11,73.095,73.095,19000000.0
2008-12-08 05:35:00,73.1,73.11,73.1,73.11,19000000.0
2008-12-08 05:36:00,73.11,73.11,73.095,73.095,19000000.0
2008-12-08 05:37:00,73.1,73.12,73.095,73.11,25000000.0
2008-12-08 05:38:00,73.105,73.15,73.095,73.135,32000000.0
2008-12-08 05:39:00,73.12,73.155,73.11,73.15,41000000.0
2008-12-08 05:40:00,73.155,73.155,73.135,73.14,29000000.0
2008-12-08 05:41:00,73.14,73.175,73.14,73.175,26000000.0
2008-12-08 05:42:00,73.165,73.18,73.105,73.105,62000000.0
2008-12-08 05:43:00,73.11,73.13,73.105,73.11,35000000.0
2008-12-08 05:44:00,73.11,73.125,73.085,73.11,51000000.0
2008-12-08 05:45:00,73.115,73.115,73.09,73.095,21400000.0
2008-12-08 05:46:00,73.085,73.095,73.085,73.095,11000000.0
2008-12-08 05:47:00,73.085,73.105,73.085,73.105,22000000.0
2008-12-08 05:48:00,73.11,73.11,73.11,73.11,1000000.0
2008-12-08 05:49:00,73.115,73.125,73.115,73.115,10000000.0
2008-12-08 05:50:00,73.115,73.125,73.115,73.12,13000000.0
2008-12-08 05:51:00,73.13,73.13,73.115,73.12,11000000.0
2008-12-08 05:52:00,73.12,73.12,73.12,73.12,1000000.0
2008-12-08 05:53:00,73.12,73.16,73.12,73.14,27000000.0
2008-12-08 05:54:00,73.135,73.16,73.135,73.16,21000000.0
2008-12-08 05:55:00,73.16,73.195,73.16,73.195,22000000.0
2008-12-08 05:56:00,73.2,73.2,73.175,73.185,36000000.0
2008-12-08 05:57:00,73.17,73.185,73.145,73.175,20000000.0
2008-12-08 05:58:00,73.17,73.18,73.17,73.18,10000000.0
2008-12-08 05:59:00,73.17,73.175,73.15,73.17,36000000.0
2008-12-08 06:00:00,73.155,73.175,73.135,73.165,42000000.0
2008-12-08 06:01:00,73.16,73.16,73.1,73.11,79400000.0
2008-12-08 06:02:00,73.115,73.12,73.115,73.12,11000000.0
2008-12-08 06:03:00,73.12,73.12,73.12,73.12,12000000.0
2008-12-08 06:04:00,73.135,73.16,73.13,73.13,18000000.0
2008-12-08 06:05:00,73.125,73.13,73.12,73.125,14000000.0
2008-12-08 06:06:00,73.125,73.135,73.12,73.12,15400000.0
2008-12-08 06:07:00,73.12,73.135,73.12,73.125,24000000.0
2008-12-08 06:08:00,73.125,73.135,73.095,73.11,29600000.0
2008-12-08 06:09:00,73.11,73.115,73.11,73.11,12000000.0
2008-12-08 06:10:00,73.115,73.125,73.105,73.11,21000000.0
2008-12-08 06:11:00,73.11,73.125,73.095,73.095,28000000.0
2008-12-08 06:12:00,73.095,73.105,73.095,73.095,13000000.0
2008-12-08 06:13:00,73.1,73.1,73.095,73.095,11000000.0
2008-12-08 06:14:00,73.1,73.115,73.1,73.105,25000000.0
2008-12-08 06:15:00,73.105,73.105,73.105,73.105,2000000.0
2008-12-08 06:16:00,73.09,73.095,73.075,73.08,40000000.0
2008-12-08 06:17:00,73.095,73.095,73.085,73.095,5000000.0
2008-12-08 06:18:00,73.1,73.12,73.095,73.11,28000000.0
2008-12-08 06:19:00,73.105,73.11,73.07,73.095,8800000.0
2008-12-08 06:20:00,73.105,73.12,73.105,73.11,30000000.0
2008-12-08 06:21:00,73.11,73.125,73.11,73.12,16000000.0
2008-12-08 06:22:00,73.125,73.15,73.1,73.1,34000000.0
2008-12-08 06:23:00,73.105,73.11,73.06,73.09,36600000.0
2008-12-08 06:24:00,73.095,73.12,73.065,73.075,67600000.0
2008-12-08 06:25:00,73.055,73.07,73.035,73.05,25000000.0
2008-12-08 06:26:00,73.07,73.075,73.065,73.065,25000000.0
2008-12-08 06:27:00,73.07,73.07,73.05,73.05,31200000.0
2008-12-08 06:28:00,73.05,73.06,73.045,73.06,25200000.0
2008-12-08 06:29:00,73.06,73.105,73.06,73.105,22000000.0
2008-12-08 06:30:00,73.105,73.105,73.075,73.095,18000000.0
2008-12-08 06:31:00,73.08,73.09,73.08,73.09,9000000.0
2008-12-08 06:32:00,73.08,73.08,73.06,73.07,6000000.0
2008-12-08 06:33:00,73.08,73.08,73.07,73.07,2000000.0
2008-12-08 06:34:00,73.07,73.07,73.07,73.07,2000000.0
2008-12-08 06:35:00,73.07,73.07,73.025,73.05,29400000.0
2008-12-08 06:36:00,73.05,73.065,73.045,73.045,17000000.0
2008-12-08 06:37:00,73.045,73.045,73.045,73.045,4000000.0
2008-12-08 06:38:00,73.045,73.045,73.045,73.045,2000000.0
2008-12-08 06:39:00,73.06,73.06,73.035,73.035,13800000.0
2008-12-08 06:40:00,73.03,73.07,73.02,73.03,66200000.0
2008-12-08 06:41:00,73.04,73.055,73.03,73.035,25800000.0
2008-12-08 06:42:00,73.04,73.04,73.025,73.025,8400000.0
2008-12-08 06:43:00,73.02,73.035,73.015,73.015,36600000.0
2008-12-08 06:44:00,73.015,73.02,73.005,73.02,22000000.0
2008-12-08 06:45:00,73.01,73.015,73.005,73.005,25400000.0
2008-12-08 06:46:00,73.0,73.02,73.0,73.005,41200000.0
2008-12-08 06:47:00,73.005,73.045,72.99,73.01,58000000.0
2008-12-08 06:48:00,73.015,73.015,72.96,72.98,68400000.0
2008-12-08 06:49:00,72.99,72.995,72.975,72.98,34400000.0
2008-12-08 06:50:00,72.965,72.995,72.965,72.995,32000000.0
2008-12-08 06:51:00,72.995,73.01,72.99,73.005,25000000.0
2008-12-08 06:52:00,73.0,73.005,72.99,72.995,11400000.0
2008-12-08 06:53:00,73.0,73.03,73.0,73.01,111600000.0
2008-12-08 06:54:00,73.015,73.04,73.0,73.04,26800000.0
2008-12-08 06:55:00,73.04,73.05,73.025,73.04,24200000.0
2008-12-08 06:56:00,73.035,73.035,73.01,73.015,4000000.0
2008-12-08 06:57:00,73.01,73.03,73.01,73.03,24800000.0
2008-12-08 06:58:00,73.03,73.03,73.02,73.02,9000000.0
2008-12-08 06:59:00,73.02,73.025,73.005,73.005,16600000.0
2008-12-08 07:00:00,73.01,73.01,72.97,72.98,60400000.0
2008-12-08 07:01:00,72.98,72.98,72.965,72.97,48600000.0
2008-12-08 07:02:00,72.97,72.975,72.94,72.955,80200000.0
2008-12-08 07:03:00,72.955,72.955,72.925,72.925,81200000.0
2008-12-08 07:04:00,72.925,72.935,72.89,72.89,47400000.0
2008-12-08 07:05:00,72.89,72.9,72.885,72.9,38600000.0
2008-12-08 07:06:00,72.91,72.925,72.905,72.925,49800000.0
2008-12-08 07:07:00,72.935,72.95,72.925,72.95,23400000.0
2008-12-08 07:08:00,72.955,72.955,72.925,72.93,115800000.0
2008-12-08 07:09:00,72.93,72.93,72.88,72.92,176400001.0
2008-12-08 07:10:00,72.92,72.92,72.88,72.89,487000002.0
2008-12-08 07:11:00,72.885,72.89,72.885,72.89,10800000.0
2008-12-08 07:12:00,72.89,72.905,72.885,72.905,37400000.0
2008-12-08 07:13:00,72.9,72.91,72.89,72.9,68800000.0
2008-12-08 07:14:00,72.905,72.95,72.905,72.95,110000000.0
2008-12-08 07:15:00,72.94,72.96,72.935,72.96,31200000.0
2008-12-08 07:16:00,72.96,72.97,72.895,72.905,73600000.0
2008-12-08 07:17:00,72.905,72.915,72.905,72.915,38000000.0
2008-12-08 07:18:00,72.94,72.955,72.93,72.94,31800000.0
2008-12-08 07:19:00,72.94,72.94,72.9,72.9,62400000.0
2008-12-08 07:20:00,72.895,72.91,72.885,72.89,111400000.0
2008-12-08 07:21:00,72.885,72.89,72.885,72.89,20800000.0
2008-12-08 07:22:00,72.88,72.925,72.88,72.905,42400000.0
2008-12-08 07:23:00,72.91,72.915,72.91,72.915,3000000.0
2008-12-08 07:24:00,72.915,72.925,72.915,72.925,11000000.0
2008-12-08 07:25:00,72.92,72.96,72.92,72.95,15200000.0
2008-12-08 07:26:00,72.95,72.95,72.94,72.945,9000000.0
2008-12-08 07:27:00,72.95,72.975,72.95,72.975,14000000.0
2008-12-08 07:28:00,72.97,72.97,72.92,72.945,47800000.0
2008-12-08 07:29:00,72.94,72.95,72.93,72.945,33000000.0
2008-12-08 07:30:00,72.945,72.97,72.93,72.95,16000000.0
2008-12-08 07:31:00,72.935,72.945,72.935,72.945,5000000.0
2008-12-08 07:32:00,72.94,72.955,72.94,72.94,9000000.0
2008-12-08 07:33:00,72.935,72.95,72.935,72.945,4000000.0
2008-12-08 07:34:00,72.95,72.95,72.95,72.95,2000000.0
2008-12-08 07:35:00,72.945,72.95,72.94,72.94,8000000.0
2008-12-08 07:36:00,73.37,73.39,73.35,73.39,10800000.0
2008-12-08 07:37:00,72.94,72.95,72.94,72.94,10800000.0
2008-12-08 07:38:00,72.95,72.975,72.95,72.95,14400000.0
2008-12-08 07:39:00,72.97,72.97,72.935,72.935,8600000.0
2008-12-08 07:40:00,72.96,72.985,72.96,72.965,18600000.0
2008-12-08 07:41:00,72.965,72.965,72.965,72.965,2000000.0
2008-12-08 07:42:00,72.97,72.97,72.925,72.935,20600000.0
2008-12-08 07:43:00,72.945,73.015,72.945,73.0,34800000.0
2008-12-08 07:44:00,73.025,73.025,73.025,73.025,1000000.0
2008-12-08 07:45:00,73.035,73.035,73.02,73.03,17000000.0
2008-12-08 07:46:00,73.04,73.04,73.035,73.04,6000000.0
2008-12-08 07:47:00,73.035,73.05,73.025,73.05,16000000.0
2008-12-08 07:48:00,73.055,73.055,73.035,73.05,16000000.0
2008-12-08 07:49:00,73.045,73.06,73.04,73.06,14000000.0
2008-12-08 07:50:00,73.06,73.075,73.05,73.05,28000000.0
2008-12-08 07:51:00,73.045,73.075,73.04,73.075,61000000.0
2008-12-08 07:52:00,73.08,73.105,73.06,73.105,32000000.0
2008-12-08 07:53:00,73.105,73.105,73.065,73.09,60000000.0
2008-12-08 07:54:00,73.09,73.1,73.065,73.065,68000000.0
2008-12-08 07:55:00,73.075,73.075,73.065,73.065,10000000.0
2008-12-08 07:56:00,73.06,73.07,73.06,73.07,6000000.0
2008-12-08 07:57:00,73.065,73.075,73.05,73.05,16000000.0
2008-12-08 07:58:00,73.055,73.06,73.055,73.06,6000000.0
2008-12-08 07:59:00,73.055,73.06,73.05,73.06,11000000.0
2008-12-08 08:00:00,73.06,73.07,73.03,73.055,51000000.0
2008-12-08 08:01:00,73.05,73.055,73.03,73.035,30800000.0
2008-12-08 08:02:00,73.035,73.04,73.035,73.035,15000000.0
2008-12-08 08:03:00,73.04,73.06,73.035,73.04,57000000.0
2008-12-08 08:04:00,73.04,73.05,73.04,73.04,21000000.0
2008-12-08 08:05:00,73.04,73.105,73.04,73.09,33000000.0
2008-12-08 08:06:00,73.095,73.16,73.095,73.15,51800000.0
2008-12-08 08:07:00,73.15,73.175,73.14,73.16,36600000.0
2008-12-08 08:08:00,73.16,73.17,73.12,73.13,48400000.0
2008-12-08 08:09:00,73.13,73.15,73.13,73.14,18400000.0
2008-12-08 08:10:00,73.14,73.175,73.14,73.165,27600000.0
2008-12-08 08:11:00,73.165,73.2,73.155,73.175,49000000.0
2008-12-08 08:12:00,73.175,73.245,73.165,73.245,46200000.0
2008-12-08 08:13:00,73.245,73.255,73.24,73.245,29000000.0
2008-12-08 08:14:00,73.245,73.265,73.23,73.25,40000000.0
2008-12-08 08:15:00,73.24,73.24,73.18,73.235,89400000.0
2008-12-08 08:16:00,73.235,73.295,73.23,73.295,30000000.0
2008-12-08 08:17:00,73.285,73.32,73.265,73.32,34000000.0
2008-12-08 08:18:00,73.32,73.34,73.285,73.305,40600000.0
2008-12-08 08:19:00,73.305,73.315,73.28,73.31,169200000.0
2008-12-08 08:20:00,73.31,73.33,73.31,73.325,96000000.0
2008-12-08 08:21:00,73.335,73.355,73.315,73.345,24400000.0
2008-12-08 08:22:00,73.355,73.36,73.33,73.33,23400000.0
2008-12-08 08:23:00,73.325,73.325,73.275,73.275,107600000.0
2008-12-08 08:24:00,73.275,73.33,73.27,73.29,493599997.0
2008-12-08 08:25:00,73.29,73.36,73.275,73.36,76400000.0
2008-12-08 08:26:00,73.39,73.39,73.33,73.335,106400000.0
2008-12-08 08:27:00,73.335,73.355,73.325,73.355,46400000.0
2008-12-08 08:28:00,73.355,73.37,73.355,73.355,55400000.0
2008-12-08 08:29:00,73.365,73.375,73.36,73.365,7800000.0
2008-12-08 08:30:00,73.36,73.405,73.36,73.37,60600000.0
2008-12-08 08:31:00,73.375,73.455,73.375,73.45,60200000.0
2008-12-08 08:32:00,73.45,73.455,73.425,73.445,72400000.0
2008-12-08 08:33:00,73.44,73.445,73.42,73.425,39200000.0
2008-12-08 08:34:00,73.43,73.43,73.36,73.36,143800000.0
2008-12-08 08:35:00,73.36,73.385,73.36,73.375,73200000.0
2008-12-08 08:36:00,73.38,73.4,73.36,73.39,42000000.0
2008-12-08 08:37:00,73.385,73.385,73.36,73.375,10600000.0
2008-12-08 08:38:00,73.395,73.395,73.35,73.36,86200000.0
2008-12-08 08:39:00,73.36,73.395,73.35,73.375,92600000.0
2008-12-08 08:40:00,73.39,73.4,73.375,73.39,48600000.0
2008-12-08 08:41:00,73.39,73.405,73.375,73.375,62400000.0
2008-12-08 08:42:00,73.37,73.45,73.37,73.41,56200000.0
2008-12-08 08:43:00,73.41,73.445,73.39,73.39,388399991.0
2008-12-08 08:44:00,73.39,73.405,73.33,73.345,1048400003.0
2008-12-08 08:45:00,73.345,73.365,73.345,73.345,25200000.0
2008-12-08 08:46:00,73.345,73.345,73.345,73.345,8000000.0
2008-12-08 08:47:00,73.335,73.365,73.335,73.35,80200000.0
2008-12-08 08:48:00,73.35,73.365,73.34,73.36,29600000.0
2008-12-08 08:49:00,73.36,73.4,73.345,73.39,97600000.0
2008-12-08 08:50:00,73.39,73.42,73.385,73.405,57600000.0
2008-12-08 08:51:00,73.415,73.445,73.405,73.44,18800000.0
2008-12-08 08:52:00,73.44,73.445,73.395,73.415,155200000.0
2008-12-08 08:53:00,73.415,73.45,73.4,73.425,197200000.0
2008-12-08 08:54:00,73.425,73.45,73.415,73.45,36600000.0
2008-12-08 08:55:00,73.445,73.48,73.445,73.475,38800000.0
2008-12-08 08:56:00,73.475,73.545,73.475,73.5,40600000.0
2008-12-08 08:57:00,73.5,73.505,73.465,73.495,42000000.0
2008-12-08 08:58:00,73.49,73.52,73.49,73.52,41800000.0
2008-12-08 08:59:00,73.52,73.565,73.5,73.535,125600000.0
2008-12-08 09:00:00,73.535,73.625,73.51,73.6,274800002.0
2008-12-08 09:01:00,73.6,73.665,73.585,73.665,86800000.0
2008-12-08 09:02:00,73.67,73.685,73.61,73.635,122200000.0
2008-12-08 09:03:00,73.635,73.655,73.625,73.65,53000000.0
2008-12-08 09:04:00,73.655,73.655,73.615,73.645,59000000.0
2008-12-08 09:05:00,73.64,73.7,73.625,73.695,88400000.0
2008-12-08 09:06:00,73.68,73.71,73.67,73.705,66800000.0
2008-12-08 09:07:00,73.7,73.725,73.695,73.725,55400000.0
2008-12-08 09:08:00,73.735,73.735,73.66,73.7,139600000.0
2008-12-08 09:09:00,73.7,73.7,73.645,73.645,64200000.0
2008-12-08 09:10:00,73.64,73.69,73.64,73.69,92400000.0
2008-12-08 09:11:00,73.71,73.79,73.68,73.765,89200000.0
2008-12-08 09:12:00,73.755,73.8,73.74,73.79,69400000.0
2008-12-08 09:13:00,73.79,73.805,73.75,73.795,75600000.0
2008-12-08 09:14:00,73.805,73.815,73.79,73.795,34200000.0
2008-12-08 09:15:00,73.805,73.83,73.775,73.79,75800000.0
2008-12-08 09:16:00,73.79,73.79,73.765,73.765,36200000.0
2008-12-08 09:17:00,73.775,73.81,73.72,73.74,117400000.0
2008-12-08 09:18:00,73.75,73.75,73.735,73.74,81400000.0
2008-12-08 09:19:00,73.75,73.77,73.74,73.77,40600000.0
2008-12-08 09:20:00,73.77,73.78,73.735,73.78,96600000.0
2008-12-08 09:21:00,73.78,73.78,73.71,73.73,106600000.0
2008-12-08 09:22:00,73.72,73.735,73.71,73.725,26800000.0
2008-12-08 09:23:00,73.715,73.725,73.625,73.725,227200000.0
2008-12-08 09:24:00,73.72,73.73,73.67,73.68,311200000.0
2008-12-08 09:25:00,73.68,73.68,73.6,73.615,229800000.0
2008-12-08 09:26:00,73.615,73.635,73.54,73.56,164000000.0
2008-12-08 09:27:00,73.55,73.615,73.55,73.595,51600000.0
2008-12-08 09:28:00,73.59,73.59,73.57,73.575,37800000.0
2008-12-08 09:29:00,73.57,73.625,73.57,73.625,32000000.0
2008-12-08 09:30:00,73.62,73.655,73.595,73.595,43600000.0
2008-12-08 09:31:00,73.595,73.675,73.59,73.675,63000000.0
2008-12-08 09:32:00,73.69,73.77,73.69,73.715,71200000.0
2008-12-08 09:33:00,73.715,73.765,73.695,73.75,73400000.0
2008-12-08 09:34:00,73.75,73.77,73.74,73.75,97400000.0
2008-12-08 09:35:00,73.755,73.79,73.665,73.73,223000000.0
2008-12-08 09:36:00,73.695,73.74,73.695,73.695,97600000.0
2008-12-08 09:37:00,73.705,73.765,73.705,73.755,49400000.0
2008-12-08 09:38:00,73.755,73.755,73.66,73.7,129400000.0
2008-12-08 09:39:00,73.705,73.72,73.64,73.675,263200000.0
2008-12-08 09:40:00,73.68,73.725,73.675,73.725,36400000.0
2008-12-08 09:41:00,73.735,73.835,73.7,73.835,142400000.0
2008-12-08 09:42:00,73.845,73.875,73.785,73.815,117000000.0
2008-12-08 09:43:00,73.815,73.845,73.81,73.84,80200000.0
2008-12-08 09:44:00,73.845,73.94,73.845,73.895,76200000.0
2008-12-08 09:45:00,73.905,73.975,73.905,73.94,184800000.0
2008-12-08 09:46:00,73.94,73.975,73.915,73.95,123400000.0
2008-12-08 09:47:00,73.955,73.96,73.9,73.93,67000000.0
2008-12-08 09:48:00,73.935,73.985,73.93,73.945,156800000.0
2008-12-08 09:49:00,73.945,74.055,73.945,74.045,118200000.0
2008-12-08 09:50:00,74.05,74.085,74.025,74.085,108400000.0
2008-12-08 09:51:00,74.1,74.14,74.09,74.125,175000000.0
2008-12-08 09:52:00,74.125,74.13,74.09,74.095,121000000.0
2008-12-08 09:53:00,74.1,74.125,74.085,74.095,185000000.0
2008-12-08 09:54:00,74.095,74.105,74.045,74.05,176800000.0
2008-12-08 09:55:00,74.065,74.12,74.065,74.12,105200000.0
2008-12-08 09:56:00,74.14,74.19,74.105,74.19,186400000.0
2008-12-08 09:57:00,74.155,74.175,74.1,74.15,133800000.0
2008-12-08 09:58:00,74.145,74.17,74.055,74.085,149400000.0
2008-12-08 09:59:00,74.09,74.11,74.07,74.08,44400000.0
2008-12-08 10:00:00,74.075,74.21,74.07,74.19,81400000.0
2008-12-08 10:01:00,74.195,74.32,74.16,74.24,178600000.0
2008-12-08 10:02:00,74.24,74.27,74.215,74.255,142800000.0
2008-12-08 10:03:00,74.255,74.31,74.235,74.245,128800000.0
2008-12-08 10:04:00,74.24,74.29,74.235,74.28,76800000.0
2008-12-08 10:05:00,74.285,74.3,74.245,74.28,74600000.0
2008-12-08 10:06:00,74.285,74.3,74.195,74.235,139200000.0
2008-12-08 10:07:00,74.245,74.255,74.22,74.25,45400000.0
2008-12-08 10:08:00,74.25,74.275,74.25,74.265,49200000.0
2008-12-08 10:09:00,74.275,74.35,74.27,74.34,71400000.0
2008-12-08 10:10:00,74.335,74.345,74.305,74.315,94800000.0
2008-12-08 10:11:00,74.32,74.355,74.315,74.325,91800000.0
2008-12-08 10:12:00,74.33,74.335,74.3,74.31,56200000.0
2008-12-08 10:13:00,74.315,74.325,74.295,74.325,86800000.0
2008-12-08 10:14:00,74.32,74.375,74.32,74.36,82000000.0
2008-12-08 10:15:00,74.365,74.41,74.35,74.38,111800000.0
2008-12-08 10:16:00,74.38,74.395,74.345,74.36,89200000.0
2008-12-08 10:17:00,74.36,74.36,74.285,74.295,134800000.0
2008-12-08 10:18:00,74.29,74.29,74.23,74.255,126400000.0
2008-12-08 10:19:00,74.26,74.27,74.235,74.26,58600000.0
2008-12-08 10:20:00,74.265,74.27,74.175,74.22,128600000.0
2008-12-08 10:21:00,74.215,74.31,74.21,74.295,101000000.0
2008-12-08 10:22:00,74.29,74.35,74.285,74.29,153800000.0
2008-12-08 10:23:00,74.29,74.34,74.28,74.3,143000000.0
2008-12-08 10:24:00,74.3,74.565,74.3,74.535,250000000.0
2008-12-08 10:25:00,74.55,74.73,74.495,74.73,278400000.0
2008-12-08 10:26:00,74.75,74.8,74.75,74.795,230600000.0
2008-12-08 10:27:00,74.795,74.89,74.765,74.865,177400000.0
2008-12-08 10:28:00,74.865,74.925,74.795,74.8,218600000.0
2008-12-08 10:29:00,74.8,74.835,74.77,74.775,171000000.0
2008-12-08 10:30:00,74.77,74.77,74.725,74.725,101200000.0
2008-12-08 10:31:00,74.715,74.73,74.695,74.715,184000000.0
2008-12-08 10:32:00,74.715,74.74,74.69,74.71,175400000.0
2008-12-08 10:33:00,74.705,74.75,74.7,74.75,169000000.0
2008-12-08 10:34:00,74.75,74.755,74.665,74.665,166400000.0
2008-12-08 10:35:00,74.665,74.705,74.66,74.695,86600000.0
2008-12-08 10:36:00,74.69,74.735,74.69,74.715,138800000.0
2008-12-08 10:37:00,74.725,74.755,74.72,74.745,209000000.0
2008-12-08 10:38:00,74.745,74.825,74.745,74.825,175200000.0
2008-12-08 10:39:00,74.82,74.835,74.8,74.8,78600000.0
2008-12-08 10:40:00,74.78,74.78,74.755,74.76,70600000.0
2008-12-08 10:41:00,74.76,74.785,74.75,74.75,90400000.0
2008-12-08 10:42:00,74.75,74.75,74.715,74.715,169000000.0
2008-12-08 10:43:00,74.715,74.735,74.7,74.71,233200000.0
2008-12-08 10:44:00,74.705,74.715,74.65,74.655,238800000.0
2008-12-08 10:45:00,74.655,74.69,74.65,74.685,196600000.0
2008-12-08 10:46:00,74.69,74.695,74.675,74.695,157400000.0
2008-12-08 10:47:00,74.695,74.705,74.665,74.67,122400000.0
2008-12-08 10:48:00,74.665,74.675,74.65,74.675,51200000.0
2008-12-08 10:49:00,74.685,74.73,74.68,74.715,58400000.0
2008-12-08 10:50:00,74.715,74.72,74.715,74.715,13000000.0
2008-12-08 10:51:00,74.705,74.72,74.66,74.66,148200000.0
2008-12-08 10:52:00,74.665,74.67,74.635,74.66,127800000.0
2008-12-08 10:53:00,74.665,74.665,74.635,74.645,128000000.0
2008-12-08 10:54:00,74.645,74.65,74.61,74.625,113600000.0
2008-12-08 10:55:00,74.62,74.625,74.475,74.475,1660600007.0
2008-12-08 10:56:00,74.475,74.555,74.45,74.535,491799999.0
2008-12-08 10:57:00,74.545,74.56,74.505,74.53,222800000.0
2008-12-08 10:58:00,74.535,74.58,74.505,74.505,245800000.0
2008-12-08 10:59:00,74.51,74.565,74.505,74.56,94400000.0
2008-12-08 11:00:00,74.56,74.585,74.53,74.56,128000000.0
2008-12-08 11:01:00,74.56,74.56,74.52,74.525,78200000.0
2008-12-08 11:02:00,74.525,74.525,74.485,74.485,159800000.0
2008-12-08 11:03:00,74.49,74.51,74.455,74.475,163800000.0
2008-12-08 11:04:00,74.475,74.52,74.465,74.52,117600000.0
2008-12-08 11:05:00,74.525,74.565,74.525,74.56,81200000.0
2008-12-08 11:06:00,74.555,74.72,74.555,74.715,156400000.0
2008-12-08 11:07:00,74.72,74.745,74.705,74.715,160600000.0
2008-12-08 11:08:00,74.715,74.735,74.69,74.72,127800000.0
2008-12-08 11:09:00,74.715,74.72,74.685,74.705,53800000.0
2008-12-08 11:10:00,74.705,74.705,74.515,74.555,106400000.0
2008-12-08 11:11:00,74.55,74.565,74.52,74.55,134000000.0
2008-12-08 11:12:00,74.565,74.61,74.56,74.595,99200000.0
2008-12-08 11:13:00,74.605,74.605,74.55,74.605,148000000.0
2008-12-08 11:14:00,74.595,74.625,74.595,74.61,69000000.0
2008-12-08 11:15:00,74.61,74.635,74.58,74.615,133400000.0
2008-12-08 11:16:00,74.615,74.75,74.615,74.73,134400000.0
2008-12-08 11:17:00,74.73,74.755,74.71,74.735,158400000.0
2008-12-08 11:18:00,74.735,74.755,74.685,74.715,146200000.0
2008-12-08 11:19:00,74.715,74.725,74.685,74.715,93800000.0
2008-12-08 11:20:00,74.71,74.74,74.625,74.66,159200000.0
2008-12-08 11:21:00,74.625,74.71,74.625,74.7,159800000.0
2008-12-08 11:22:00,74.695,74.695,74.585,74.61,166800000.0
2008-12-08 11:23:00,74.615,74.72,74.58,74.685,152800000.0
2008-12-08 11:24:00,74.69,74.69,74.605,74.625,217200000.0
2008-12-08 11:25:00,74.63,74.69,74.615,74.685,228200000.0
2008-12-08 11:26:00,74.685,74.725,74.635,74.72,227800000.0
2008-12-08 11:27:00,74.715,74.82,74.67,74.8,331800003.0
2008-12-08 11:28:00,74.805,74.865,74.79,74.8,226000000.0
2008-12-08 11:29:00,74.81,74.89,74.785,74.85,148400000.0
2008-12-08 11:30:00,74.85,74.875,74.81,74.82,103400000.0
2008-12-08 11:31:00,74.82,74.85,74.815,74.82,100800000.0
2008-12-08 11:32:00,74.825,74.83,74.77,74.775,94800000.0
2008-12-08 11:33:00,74.77,74.795,74.73,74.765,226800000.0
2008-12-08 11:34:00,74.75,74.765,74.705,74.72,70800000.0
2008-12-08 11:35:00,74.72,74.745,74.72,74.735,31400000.0
2008-12-08 11:36:00,74.735,74.76,74.72,74.735,133800000.0
2008-12-08 11:37:00,74.735,74.74,74.685,74.69,100400000.0
2008-12-08 11:38:00,74.685,74.695,74.575,74.6,119600000.0
2008-12-08 11:39:00,74.6,74.7,74.59,74.62,192800000.0
2008-12-08 11:40:00,74.62,74.67,74.62,74.64,53600000.0
2008-12-08 11:41:00,74.645,74.655,74.575,74.655,137000000.0
2008-12-08 11:42:00,74.65,74.685,74.605,74.67,66200000.0
2008-12-08 11:43:00,74.66,74.675,74.615,74.65,113000000.0
2008-12-08 11:44:00,74.64,74.72,74.635,74.72,128200000.0
2008-12-08 11:45:00,74.72,74.72,74.59,74.61,137000000.0
2008-12-08 11:46:00,74.615,74.615,74.58,74.59,121000000.0
2008-12-08 11:47:00,74.585,74.61,74.51,74.535,160500000.0
2008-12-08 11:48:00,74.54,74.56,74.535,74.545,125800000.0
2008-12-08 11:49:00,74.54,74.55,74.495,74.495,95200000.0
2008-12-08 11:50:00,74.495,74.5,74.43,74.43,135800000.0
2008-12-08 11:51:00,74.43,74.475,74.39,74.465,229400000.0
2008-12-08 11:52:00,74.475,74.565,74.45,74.555,136800000.0
2008-12-08 11:53:00,74.56,74.56,74.5,74.51,144400000.0
2008-12-08 11:54:00,74.51,74.51,74.39,74.49,207800000.0
2008-12-08 11:55:00,74.495,74.52,74.46,74.47,92000000.0
2008-12-08 11:56:00,74.475,74.49,74.42,74.49,83400000.0
2008-12-08 11:57:00,74.5,74.53,74.455,74.455,169000000.0
2008-12-08 11:58:00,74.445,74.53,74.44,74.53,126200000.0
2008-12-08 11:59:00,74.53,74.53,74.44,74.46,120000000.0
2008-12-08 12:00:00,74.46,74.48,74.39,74.475,106600000.0
2008-12-08 12:01:00,74.48,74.48,74.445,74.48,68400000.0
2008-12-08 12:02:00,74.48,74.515,74.465,74.47,67400000.0
2008-12-08 12:03:00,74.465,74.47,74.43,74.43,28800000.0
2008-12-08 12:04:00,74.43,74.45,74.4,74.4,65800000.0
2008-12-08 12:05:00,74.4,74.4,74.275,74.29,142200000.0
2008-12-08 12:06:00,74.29,74.295,74.26,74.26,59800000.0
2008-12-08 12:07:00,74.25,74.32,74.23,74.315,177400000.0
2008-12-08 12:08:00,74.315,74.325,74.29,74.31,57800000.0
2008-12-08 12:09:00,74.31,74.37,74.305,74.37,46000000.0
2008-12-08 12:10:00,74.38,74.395,74.355,74.385,51800000.0
2008-12-08 12:11:00,74.375,74.39,74.35,74.35,52600000.0
2008-12-08 12:12:00,74.35,74.37,74.335,74.36,63400000.0
2008-12-08 12:13:00,74.36,74.41,74.315,74.315,95600000.0
2008-12-08 12:14:00,74.315,74.36,74.315,74.32,60000000.0
2008-12-08 12:15:00,74.32,74.365,74.315,74.35,98000000.0
2008-12-08 12:16:00,74.35,74.405,74.335,74.35,70000000.0
2008-12-08 12:17:00,74.35,74.41,74.35,74.39,73400000.0
2008-12-08 12:18:00,74.39,74.39,74.355,74.355,94000000.0
2008-12-08 12:19:00,74.355,74.38,74.355,74.38,103600000.0
2008-12-08 12:20:00,74.38,74.435,74.38,74.405,103800000.0
2008-12-08 12:21:00,74.4,74.445,74.395,74.445,73800000.0
2008-12-08 12:22:00,74.44,74.48,74.44,74.46,49800000.0
2008-12-08 12:23:00,74.46,74.51,74.45,74.51,111200000.0
2008-12-08 12:24:00,74.51,74.575,74.495,74.505,121200000.0
2008-12-08 12:25:00,74.5,74.565,74.47,74.56,89800000.0
2008-12-08 12:26:00,74.56,74.59,74.51,74.525,96800000.0
2008-12-08 12:27:00,74.53,74.57,74.515,74.565,51200000.0
2008-12-08 12:28:00,74.56,74.57,74.495,74.57,104000000.0
2008-12-08 12:29:00,74.585,74.585,74.535,74.555,55400000.0
2008-12-08 12:30:00,74.555,74.57,74.545,74.565,25600000.0
2008-12-08 12:31:00,74.565,74.565,74.495,74.515,85400000.0
2008-12-08 12:32:00,74.515,74.53,74.485,74.495,73800000.0
2008-12-08 12:33:00,74.495,74.5,74.41,74.48,81600000.0
2008-12-08 12:34:00,74.48,74.48,74.455,74.455,27800000.0
2008-12-08 12:35:00,74.465,74.495,74.445,74.47,124400000.0
2008-12-08 12:36:00,74.475,74.49,74.465,74.49,33000000.0
2008-12-08 12:37:00,74.495,74.495,74.485,74.495,11400000.0
2008-12-08 12:38:00,74.5,74.595,74.485,74.565,124200000.0
2008-12-08 12:39:00,74.58,74.655,74.58,74.625,143400000.0
2008-12-08 12:40:00,74.645,74.67,74.62,74.665,132600000.0
2008-12-08 12:41:00,74.655,74.675,74.62,74.645,110400000.0
2008-12-08 12:42:00,74.645,74.67,74.615,74.66,68400000.0
2008-12-08 12:43:00,74.66,74.66,74.585,74.6,77800000.0
2008-12-08 12:44:00,74.6,74.6,74.515,74.575,169800000.0
2008-12-08 12:45:00,74.575,74.615,74.575,74.615,80600000.0
2008-12-08 12:46:00,74.615,74.655,74.615,74.64,138000000.0
2008-12-08 12:47:00,74.66,74.775,74.66,74.695,110600000.0
2008-12-08 12:48:00,74.695,74.695,74.625,74.65,79800000.0
2008-12-08 12:49:00,74.645,74.65,74.595,74.625,133600000.0
2008-12-08 12:50:00,74.62,74.635,74.62,74.635,57600000.0
2008-12-08 12:51:00,74.635,74.645,74.59,74.62,112200000.0
2008-12-08 12:52:00,74.62,74.65,74.62,74.64,53200000.0
2008-12-08 12:53:00,74.64,74.66,74.62,74.62,41600000.0
2008-12-08 12:54:00,74.62,74.635,74.605,74.615,73400000.0
2008-12-08 12:55:00,74.615,74.655,74.595,74.655,101800000.0
2008-12-08 12:56:00,74.655,74.68,74.655,74.675,106600000.0
2008-12-08 12:57:00,74.67,74.67,74.65,74.655,136800000.0
2008-12-08 12:58:00,74.66,74.685,74.65,74.665,90000000.0
2008-12-08 12:59:00,74.67,74.67,74.635,74.635,26800000.0
2008-12-08 13:00:00,74.64,74.655,74.64,74.64,55600000.0
2008-12-08 13:01:00,74.64,74.67,74.64,74.66,75600000.0
2008-12-08 13:02:00,74.66,74.76,74.645,74.75,123400000.0
2008-12-08 13:03:00,74.76,74.815,74.745,74.815,135200000.0
2008-12-08 13:04:00,74.805,74.805,74.675,74.685,359600004.0
2008-12-08 13:05:00,74.685,74.69,74.585,74.595,169600000.0
2008-12-08 13:06:00,74.615,74.62,74.6,74.615,70600000.0
2008-12-08 13:07:00,74.615,74.62,74.6,74.6,73600000.0
2008-12-08 13:08:00,74.595,74.615,74.59,74.615,60000000.0
2008-12-08 13:09:00,74.615,74.7,74.6,74.61,128400000.0
2008-12-08 13:10:00,74.615,74.69,74.6,74.665,95000000.0
2008-12-08 13:11:00,74.675,74.735,74.66,74.66,177800000.0
2008-12-08 13:12:00,74.655,74.69,74.65,74.66,81000000.0
2008-12-08 13:13:00,74.66,74.66,74.64,74.64,47200000.0
2008-12-08 13:14:00,74.64,74.645,74.64,74.64,15200000.0
2008-12-08 13:15:00,74.64,74.655,74.64,74.655,41400000.0
2008-12-08 13:16:00,74.66,74.675,74.64,74.645,165000000.0
2008-12-08 13:17:00,74.645,74.655,74.64,74.655,78200000.0
2008-12-08 13:18:00,74.655,74.72,74.63,74.655,186200000.0
2008-12-08 13:19:00,74.665,74.71,74.63,74.71,117200000.0
2008-12-08 13:20:00,74.715,74.715,74.7,74.7,59400000.0
2008-12-08 13:21:00,74.7,74.705,74.7,74.705,19800000.0
2008-12-08 13:22:00,74.7,74.7,74.695,74.7,47400000.0
2008-12-08 13:23:00,74.7,74.74,74.7,74.74,64200000.0
2008-12-08 13:24:00,74.745,74.745,74.71,74.71,48600000.0
2008-12-08 13:25:00,74.705,74.74,74.66,74.715,126000000.0
2008-12-08 13:26:00,74.67,74.755,74.665,74.71,173800000.0
2008-12-08 13:27:00,74.725,74.725,74.71,74.715,32400000.0
2008-12-08 13:28:00,74.715,74.72,74.71,74.71,7000000.0
2008-12-08 13:29:00,74.705,74.71,74.66,74.71,80400000.0
2008-12-08 13:30:00,74.715,74.72,74.705,74.715,26600000.0
2008-12-08 13:31:00,74.72,74.72,74.695,74.7,26200000.0
2008-12-08 13:32:00,74.7,74.7,74.685,74.695,22800000.0
2008-12-08 13:33:00,74.69,74.7,74.69,74.695,18800000.0
2008-12-08 13:34:00,74.7,74.75,74.7,74.72,101800000.0
2008-12-08 13:35:00,74.72,74.735,74.705,74.72,117600000.0
2008-12-08 13:36:00,74.725,74.73,74.72,74.73,29000000.0
2008-12-08 13:37:00,74.735,74.765,74.735,74.765,53200000.0
2008-12-08 13:38:00,74.765,74.775,74.74,74.76,63800000.0
2008-12-08 13:39:00,74.765,74.77,74.75,74.755,123800000.0
2008-12-08 13:40:00,74.755,74.755,74.73,74.745,33600000.0
2008-12-08 13:41:00,74.74,74.745,74.73,74.74,26600000.0
2008-12-08 13:42:00,74.74,74.75,74.74,74.745,28000000.0
2008-12-08 13:43:00,74.75,74.76,74.74,74.75,25200000.0
2008-12-08 13:44:00,74.755,74.765,74.74,74.755,40600000.0
2008-12-08 13:45:00,74.755,74.78,74.725,74.765,166600000.0
2008-12-08 13:46:00,74.765,74.77,74.745,74.745,162400000.0
2008-12-08 13:47:00,74.745,74.755,74.725,74.755,133800000.0
2008-12-08 13:48:00,74.76,74.78,74.735,74.78,116600000.0
2008-12-08 13:49:00,74.78,74.78,74.75,74.77,149800000.0
2008-12-08 13:50:00,74.785,74.825,74.78,74.8,124200000.0
2008-12-08 13:51:00,74.8,74.83,74.775,74.83,105000000.0
2008-12-08 13:52:00,74.83,74.84,74.82,74.82,78600000.0
2008-12-08 13:53:00,74.82,74.865,74.82,74.86,69600000.0
2008-12-08 13:54:00,74.86,74.875,74.845,74.845,77800000.0
2008-12-08 13:55:00,74.845,74.87,74.84,74.86,82000000.0
2008-12-08 13:56:00,74.86,74.885,74.845,74.88,57200000.0
2008-12-08 13:57:00,74.885,74.885,74.86,74.86,32000000.0
2008-12-08 13:58:00,74.85,74.85,74.83,74.835,34600000.0
2008-12-08 13:59:00,74.835,74.835,74.78,74.78,67000000.0
2008-12-08 14:00:00,74.785,74.8,74.735,74.785,97200000.0
2008-12-08 14:01:00,74.785,74.805,74.77,74.77,99600000.0
2008-12-08 14:02:00,74.76,74.815,74.76,74.805,79400000.0
2008-12-08 14:03:00,74.805,74.83,74.765,74.77,77600000.0
2008-12-08 14:04:00,74.785,74.785,74.75,74.75,34600000.0
2008-12-08 14:05:00,74.75,74.78,74.75,74.77,47400000.0
2008-12-08 14:06:00,74.78,74.785,74.775,74.775,17000000.0
2008-12-08 14:07:00,74.78,74.78,74.765,74.77,25000000.0
2008-12-08 14:08:00,74.775,74.775,74.755,74.765,21000000.0
2008-12-08 14:09:00,74.76,74.76,74.745,74.745,4000000.0
2008-12-08 14:10:00,74.75,74.765,74.75,74.765,7000000.0
2008-12-08 14:11:00,74.76,74.785,74.76,74.785,27400000.0
2008-12-08 14:12:00,74.785,74.805,74.785,74.785,16800000.0
2008-12-08 14:13:00,74.78,74.8,74.775,74.795,17400000.0
2008-12-08 14:14:00,74.785,74.805,74.785,74.795,14800000.0
2008-12-08 14:15:00,74.79,74.8,74.745,74.745,22200000.0
2008-12-08 14:16:00,74.76,74.78,74.76,74.77,17000000.0
2008-12-08 14:17:00,74.765,74.78,74.76,74.775,26600000.0
2008-12-08 14:18:00,74.77,74.795,74.765,74.77,55600000.0
2008-12-08 14:19:00,74.77,74.775,74.76,74.765,111200000.0
2008-12-08 14:20:00,74.765,74.765,74.745,74.745,120400000.0
2008-12-08 14:21:00,74.745,74.785,74.71,74.71,126600000.0
2008-12-08 14:22:00,74.71,74.72,74.695,74.715,110200000.0
2008-12-08 14:23:00,74.71,74.73,74.71,74.715,10400000.0
2008-12-08 14:24:00,74.71,74.71,74.68,74.68,36600000.0
2008-12-08 14:25:00,74.68,74.69,74.645,74.665,79000000.0
2008-12-08 14:26:00,74.66,74.67,74.515,74.57,196000000.0
2008-12-08 14:27:00,74.575,74.655,74.575,74.61,313600000.0
2008-12-08 14:28:00,74.61,74.61,74.535,74.545,144400000.0
2008-12-08 14:29:00,74.535,74.55,74.435,74.475,220200000.0
2008-12-08 14:30:00,74.48,74.49,74.435,74.455,74400000.0
2008-12-08 14:31:00,74.455,74.455,74.375,74.4,172200000.0
2008-12-08 14:32:00,74.4,74.425,74.4,74.4,89800000.0
2008-12-08 14:33:00,74.395,74.44,74.395,74.44,144000000.0
2008-12-08 14:34:00,74.445,74.5,74.44,74.48,189400000.0
2008-12-08 14:35:00,74.485,74.51,74.485,74.51,36000000.0
2008-12-08 14:36:00,74.51,74.61,74.505,74.565,197600000.0
2008-12-08 14:37:00,74.565,74.63,74.56,74.63,161600000.0
2008-12-08 14:38:00,74.62,74.645,74.595,74.6,148200000.0
2008-12-08 14:39:00,74.605,74.61,74.575,74.575,67800000.0
2008-12-08 14:40:00,74.575,74.575,74.5,74.505,92000000.0
2008-12-08 14:41:00,74.505,74.535,74.47,74.495,249800000.0
2008-12-08 14:42:00,74.49,74.535,74.48,74.525,74200000.0
2008-12-08 14:43:00,74.52,74.535,74.49,74.505,30000000.0
2008-12-08 14:44:00,74.5,74.525,74.475,74.495,69200000.0
2008-12-08 14:45:00,74.495,74.555,74.485,74.53,97200000.0
2008-12-08 14:46:00,74.525,74.53,74.505,74.505,79600000.0
2008-12-08 14:47:00,74.505,74.54,74.505,74.535,70000000.0
2008-12-08 14:48:00,74.535,74.565,74.535,74.545,40400000.0
2008-12-08 14:49:00,74.55,74.57,74.54,74.55,61000000.0
2008-12-08 14:50:00,74.55,74.55,74.52,74.545,29200000.0
2008-12-08 14:51:00,74.54,74.56,74.525,74.53,24000000.0
2008-12-08 14:52:00,74.535,74.54,74.5,74.5,17000000.0
2008-12-08 14:53:00,74.515,74.56,74.515,74.55,51800000.0
2008-12-08 14:54:00,74.555,74.59,74.54,74.545,45000000.0
2008-12-08 14:55:00,74.54,74.56,74.53,74.56,52200000.0
2008-12-08 14:56:00,74.56,74.575,74.545,74.56,67000000.0
2008-12-08 14:57:00,74.565,74.61,74.56,74.58,75600000.0
2008-12-08 14:58:00,74.585,74.605,74.5,74.525,109200000.0
2008-12-08 14:59:00,74.53,74.56,74.475,74.475,57400000.0
2008-12-08 15:00:00,74.475,74.55,74.465,74.51,126600000.0
2008-12-08 15:01:00,74.505,74.505,74.455,74.485,175200000.0
2008-12-08 15:02:00,74.485,74.515,74.485,74.51,71200000.0
2008-12-08 15:03:00,74.51,74.545,74.475,74.53,102400000.0
2008-12-08 15:04:00,74.53,74.53,74.5,74.52,87600000.0
2008-12-08 15:05:00,74.515,74.55,74.505,74.545,103600000.0
2008-12-08 15:06:00,74.545,74.595,74.54,74.565,153200000.0
2008-12-08 15:07:00,74.57,74.615,74.565,74.61,136600000.0
2008-12-08 15:08:00,74.605,74.64,74.6,74.62,198800000.0
2008-12-08 15:09:00,74.625,74.635,74.595,74.595,176000000.0
2008-12-08 15:10:00,74.59,74.615,74.59,74.615,87600000.0
2008-12-08 15:11:00,74.61,74.665,74.61,74.665,214400000.0
2008-12-08 15:12:00,74.665,74.755,74.65,74.745,294200000.0
2008-12-08 15:13:00,74.76,74.8,74.76,74.76,375000000.0
2008-12-08 15:14:00,74.76,74.775,74.75,74.76,332000000.0
2008-12-08 15:15:00,74.76,74.765,74.7,74.71,169000000.0
2008-12-08 15:16:00,74.715,74.74,74.705,74.72,143400000.0
2008-12-08 15:17:00,74.72,74.79,74.72,74.77,160600000.0
2008-12-08 15:18:00,74.77,74.775,74.73,74.73,62200000.0
2008-12-08 15:19:00,74.725,74.78,74.725,74.78,91400000.0
2008-12-08 15:20:00,74.785,74.795,74.735,74.735,96400000.0
2008-12-08 15:21:00,74.74,74.75,74.63,74.635,94000000.0
2008-12-08 15:22:00,74.635,74.64,74.605,74.62,202800000.0
2008-12-08 15:23:00,74.62,74.675,74.62,74.65,39000000.0
2008-12-08 15:24:00,74.65,74.7,74.65,74.69,81000000.0
2008-12-08 15:25:00,74.695,74.7,74.675,74.68,89200000.0
2008-12-08 15:26:00,74.68,74.72,74.675,74.72,58000000.0
2008-12-08 15:27:00,74.715,74.72,74.67,74.68,87000000.0
2008-12-08 15:28:00,74.685,74.69,74.655,74.66,92000000.0
2008-12-08 15:29:00,74.665,74.705,74.665,74.705,26600000.0
2008-12-08 15:30:00,74.71,74.71,74.63,74.645,306799998.0
2008-12-08 15:31:00,74.635,74.65,74.61,74.62,86800000.0
2008-12-08 15:32:00,74.62,74.63,74.58,74.58,191200000.0
2008-12-08 15:33:00,74.58,74.595,74.575,74.575,168400000.0
2008-12-08 15:34:00,74.58,74.595,74.575,74.585,82600000.0
2008-12-08 15:35:00,74.585,74.605,74.575,74.605,45400000.0
2008-12-08 15:36:00,74.61,74.645,74.595,74.605,182800000.0
2008-12-08 15:37:00,74.605,74.615,74.565,74.59,49600000.0
2008-12-08 15:38:00,74.595,74.61,74.575,74.58,70000000.0
2008-12-08 15:39:00,74.575,74.58,74.56,74.56,55200000.0
2008-12-08 15:40:00,74.565,74.58,74.555,74.58,91800000.0
2008-12-08 15:41:00,74.58,74.605,74.565,74.58,162000000.0
2008-12-08 15:42:00,74.575,74.575,74.525,74.535,246400000.0
2008-12-08 15:43:00,74.53,74.555,74.51,74.54,173600000.0
2008-12-08 15:44:00,74.54,74.54,74.525,74.53,57400000.0
2008-12-08 15:45:00,74.525,74.54,74.515,74.535,49600000.0
2008-12-08 15:46:00,74.53,74.535,74.505,74.515,81600000.0
2008-12-08 15:47:00,74.51,74.54,74.5,74.525,66400000.0
2008-12-08 15:48:00,74.52,74.525,74.47,74.475,94800000.0
2008-12-08 15:49:00,74.47,74.585,74.47,74.555,140400000.0
2008-12-08 15:50:00,74.555,74.56,74.48,74.495,196600000.0
2008-12-08 15:51:00,74.505,74.525,74.49,74.495,136400000.0
2008-12-08 15:52:00,74.495,74.535,74.49,74.53,136600000.0
2008-12-08 15:53:00,74.53,74.565,74.525,74.565,206400000.0
2008-12-08 15:54:00,74.56,74.61,74.56,74.595,101400000.0
2008-12-08 15:55:00,74.61,74.63,74.56,74.57,191000000.0
2008-12-08 15:56:00,74.57,74.595,74.535,74.56,103600000.0
2008-12-08 15:57:00,74.565,74.605,74.56,74.6,106400000.0
2008-12-08 15:58:00,74.6,74.635,74.595,74.63,107400000.0
2008-12-08 15:59:00,74.645,74.865,74.635,74.825,234600000.0
2008-12-08 16:00:00,74.825,74.855,74.8,74.82,138400000.0
2008-12-08 16:01:00,74.82,74.905,74.82,74.89,90600000.0
2008-12-08 16:02:00,74.88,74.93,74.88,74.915,137600000.0
2008-12-08 16:03:00,74.915,74.945,74.855,74.885,149200000.0
2008-12-08 16:04:00,74.89,74.925,74.88,74.89,97000000.0
2008-12-08 16:05:00,74.89,74.905,74.835,74.855,81400000.0
2008-12-08 16:06:00,74.855,74.86,74.825,74.845,148600000.0
2008-12-08 16:07:00,74.845,74.845,74.795,74.795,90400000.0
2008-12-08 16:08:00,74.795,74.795,74.76,74.775,887199991.0
2008-12-08 16:09:00,74.775,74.775,74.71,74.725,207399997.0
2008-12-08 16:10:00,74.73,74.745,74.71,74.71,114800000.0
2008-12-08 16:11:00,74.71,74.72,74.7,74.705,45400000.0
2008-12-08 16:12:00,74.705,74.715,74.585,74.6,84600000.0
2008-12-08 16:13:00,74.6,74.625,74.57,74.595,114400000.0
2008-12-08 16:14:00,74.595,74.63,74.59,74.615,60400000.0
2008-12-08 16:15:00,74.615,74.62,74.595,74.61,158800000.0
2008-12-08 16:16:00,74.61,74.635,74.56,74.575,98800000.0
2008-12-08 16:17:00,74.58,74.615,74.575,74.58,43000000.0
2008-12-08 16:18:00,74.57,74.595,74.56,74.585,43600000.0
2008-12-08 16:19:00,74.585,74.625,74.585,74.605,44400000.0
2008-12-08 16:20:00,74.6,74.635,74.595,74.62,59400000.0
2008-12-08 16:21:00,74.62,74.65,74.59,74.605,38600000.0
2008-12-08 16:22:00,74.6,74.645,74.595,74.645,24000000.0
2008-12-08 16:23:00,74.635,74.645,74.6,74.615,124200000.0
2008-12-08 16:24:00,74.615,74.67,74.61,74.65,104200000.0
2008-12-08 16:25:00,74.65,74.67,74.64,74.64,47400000.0
2008-12-08 16:26:00,74.64,74.65,74.53,74.545,141000000.0
2008-12-08 16:27:00,74.545,74.545,74.445,74.52,70200000.0
2008-12-08 16:28:00,74.53,74.545,74.515,74.52,32400000.0
2008-12-08 16:29:00,74.515,74.555,74.495,74.525,92800000.0
2008-12-08 16:30:00,74.525,74.575,74.52,74.57,41400000.0
2008-12-08 16:31:00,74.58,74.58,74.51,74.52,175000000.0
2008-12-08 16:32:00,74.52,74.56,74.5,74.51,118000000.0
2008-12-08 16:33:00,74.515,74.545,74.5,74.505,50000000.0
2008-12-08 16:34:00,74.505,74.555,74.49,74.49,122000000.0
2008-12-08 16:35:00,74.495,74.52,74.485,74.5,105200000.0
2008-12-08 16:36:00,74.505,74.57,74.495,74.535,102400000.0
2008-12-08 16:37:00,74.545,74.64,74.535,74.635,87600000.0
2008-12-08 16:38:00,74.635,74.65,74.55,74.585,120000000.0
2008-12-08 16:39:00,74.59,74.605,74.54,74.565,82600000.0
2008-12-08 16:40:00,74.555,74.575,74.515,74.515,102800000.0
2008-12-08 16:41:00,74.52,74.535,74.505,74.515,76000000.0
2008-12-08 16:42:00,74.52,74.575,74.52,74.56,93800000.0
2008-12-08 16:43:00,74.555,74.565,74.505,74.51,87600000.0
2008-12-08 16:44:00,74.505,74.53,74.475,74.525,75000000.0
2008-12-08 16:45:00,74.53,74.555,74.495,74.555,105600000.0
2008-12-08 16:46:00,74.56,74.56,74.49,74.505,59600000.0
2008-12-08 16:47:00,74.495,74.495,74.435,74.435,64200000.0
2008-12-08 16:48:00,74.44,74.46,74.395,74.4,111800000.0
2008-12-08 16:49:00,74.4,74.465,74.4,74.425,81000000.0
2008-12-08 16:50:00,74.415,74.425,74.365,74.375,75400000.0
2008-12-08 16:51:00,74.375,74.39,74.355,74.37,42400000.0
2008-12-08 16:52:00,74.355,74.38,74.34,74.38,53400000.0
2008-12-08 16:53:00,74.39,74.405,74.365,74.38,58600000.0
2008-12-08 16:54:00,74.375,74.38,74.335,74.345,34200000.0
2008-12-08 16:55:00,74.335,74.395,74.33,74.395,35400000.0
2008-12-08 16:56:00,74.395,74.415,74.355,74.37,134400000.0
2008-12-08 16:57:00,74.365,74.365,74.25,74.28,95600000.0
2008-12-08 16:58:00,74.28,74.295,74.255,74.255,53200000.0
2008-12-08 16:59:00,74.255,74.275,74.215,74.215,63400000.0
2008-12-08 17:00:00,74.225,74.255,74.18,74.19,84200000.0
2008-12-08 17:01:00,74.185,74.185,74.125,74.135,67800000.0
2008-12-08 17:02:00,74.13,74.13,74.005,74.005,69600000.0
2008-12-08 17:03:00,74.0,74.005,73.91,73.91,64400000.0
2008-12-08 17:04:00,73.905,73.975,73.875,73.96,83400000.0
2008-12-08 17:05:00,73.965,73.99,73.95,73.98,61800000.0
2008-12-08 17:06:00,73.975,74.05,73.975,74.035,70800000.0
2008-12-08 17:07:00,74.035,74.06,74.02,74.06,89400000.0
2008-12-08 17:08:00,74.06,74.1,74.06,74.1,61200000.0
2008-12-08 17:09:00,74.11,74.125,74.07,74.08,133400000.0
2008-12-08 17:10:00,74.085,74.085,74.055,74.085,192200000.0
2008-12-08 17:11:00,74.09,74.09,73.94,73.965,126800000.0
2008-12-08 17:12:00,73.955,73.98,73.935,73.965,67000000.0
2008-12-08 17:13:00,73.97,73.97,73.91,73.925,75600000.0
2008-12-08 17:14:00,73.925,73.93,73.835,73.845,75200000.0
2008-12-08 17:15:00,73.85,73.92,73.845,73.875,72000000.0
2008-12-08 17:16:00,73.875,73.895,73.835,73.845,67800000.0
2008-12-08 17:17:00,73.84,73.865,73.83,73.845,68200000.0
2008-12-08 17:18:00,73.85,73.88,73.825,73.88,62000000.0
2008-12-08 17:19:00,73.87,73.885,73.83,73.865,87400000.0
2008-12-08 17:20:00,73.86,73.945,73.855,73.89,94800000.0
2008-12-08 17:21:00,73.89,73.94,73.885,73.915,118600000.0
2008-12-08 17:22:00,73.895,73.99,73.895,73.99,108800000.0
2008-12-08 17:23:00,74.0,74.03,73.99,74.01,68800000.0
2008-12-08 17:24:00,74.015,74.09,74.01,74.055,92000000.0
2008-12-08 17:25:00,74.055,74.07,74.04,74.07,109000000.0
2008-12-08 17:26:00,74.055,74.135,74.05,74.1,124200000.0
2008-12-08 17:27:00,74.1,74.11,74.08,74.105,49000000.0
2008-12-08 17:28:00,74.12,74.135,74.085,74.115,36000000.0
2008-12-08 17:29:00,74.12,74.12,74.085,74.1,35000000.0
2008-12-08 17:30:00,74.11,74.175,74.11,74.16,65600000.0
2008-12-08 17:31:00,74.165,74.17,74.125,74.15,132400000.0
2008-12-08 17:32:00,74.15,74.165,74.135,74.145,66000000.0
2008-12-08 17:33:00,74.145,74.145,74.075,74.105,131000000.0
2008-12-08 17:34:00,74.105,74.12,74.08,74.11,26200000.0
2008-12-08 17:35:00,74.105,74.105,74.035,74.04,98200000.0
2008-12-08 17:36:00,74.035,74.05,74.005,74.03,111800000.0
2008-12-08 17:37:00,74.035,74.035,74.015,74.025,32200000.0
2008-12-08 17:38:00,74.025,74.03,74.005,74.02,37400000.0
2008-12-08 17:39:00,74.01,74.04,73.99,74.03,33400000.0
2008-12-08 17:40:00,74.035,74.075,74.015,74.07,80400000.0
2008-12-08 17:41:00,74.065,74.085,74.035,74.065,79800000.0
2008-12-08 17:42:00,74.07,74.105,74.055,74.105,55200000.0
2008-12-08 17:43:00,74.12,74.145,74.09,74.1,65600000.0
2008-12-08 17:44:00,74.1,74.18,74.09,74.18,84600000.0
2008-12-08 17:45:00,74.18,74.21,74.165,74.195,48800000.0
2008-12-08 17:46:00,74.195,74.23,74.155,74.16,100800000.0
2008-12-08 17:47:00,74.155,74.2,74.135,74.2,44600000.0
2008-12-08 17:48:00,74.205,74.225,74.195,74.2,67400000.0
2008-12-08 17:49:00,74.2,74.215,74.165,74.18,136600000.0
2008-12-08 17:50:00,74.18,74.24,74.165,74.21,133800000.0
2008-12-08 17:51:00,74.205,74.21,74.16,74.175,130400000.0
2008-12-08 17:52:00,74.16,74.18,74.125,74.135,56000000.0
2008-12-08 17:53:00,74.12,74.13,74.05,74.07,118799999.0
2008-12-08 17:54:00,74.065,74.075,74.01,74.01,62400000.0
2008-12-08 17:55:00,74.015,74.115,73.995,74.1,120400000.0
2008-12-08 17:56:00,74.105,74.13,74.055,74.085,157600000.0
2008-12-08 17:57:00,74.08,74.095,74.02,74.03,148600000.0
2008-12-08 17:58:00,74.03,74.04,73.97,73.97,71600000.0
2008-12-08 17:59:00,73.965,74.01,73.95,73.955,68600000.0
2008-12-08 18:00:00,73.965,74.005,73.95,73.985,68600000.0
2008-12-08 18:01:00,73.99,74.015,73.985,74.01,47800000.0
2008-12-08 18:02:00,74.01,74.075,74.0,74.065,51200000.0
2008-12-08 18:03:00,74.055,74.115,74.055,74.08,78600000.0
2008-12-08 18:04:00,74.075,74.085,74.045,74.065,42400000.0
2008-12-08 18:05:00,74.05,74.065,74.02,74.055,34400000.0
2008-12-08 18:06:00,74.05,74.055,74.01,74.03,43800000.0
2008-12-08 18:07:00,74.04,74.04,73.96,73.97,83000000.0
2008-12-08 18:08:00,73.975,73.975,73.92,73.95,41600000.0
2008-12-08 18:09:00,73.95,73.955,73.9,73.92,37000000.0
2008-12-08 18:10:00,73.92,73.92,73.88,73.88,64800000.0
2008-12-08 18:11:00,73.88,73.88,73.835,73.84,87800000.0
2008-12-08 18:12:00,73.835,73.85,73.81,73.825,36200000.0
2008-12-08 18:13:00,73.83,73.85,73.8,73.805,27000000.0
2008-12-08 18:14:00,73.805,73.805,73.75,73.775,99199998.0
2008-12-08 18:15:00,73.775,73.8,73.765,73.785,49800000.0
2008-12-08 18:16:00,73.78,73.895,73.78,73.87,119400000.0
2008-12-08 18:17:00,73.87,73.875,73.855,73.87,55800000.0
2008-12-08 18:18:00,73.87,73.875,73.82,73.82,32200000.0
2008-12-08 18:19:00,73.82,73.85,73.815,73.85,85200000.0
2008-12-08 18:20:00,73.835,73.85,73.82,73.83,61000000.0
2008-12-08 18:21:00,73.83,73.865,73.83,73.845,41600000.0
2008-12-08 18:22:00,73.845,73.88,73.835,73.875,86400000.0
2008-12-08 18:23:00,73.885,73.885,73.83,73.85,46000000.0
2008-12-08 18:24:00,73.855,73.87,73.805,73.845,121000000.0
2008-12-08 18:25:00,73.845,73.88,73.845,73.87,68200000.0
2008-12-08 18:26:00,73.875,73.88,73.84,73.84,28200000.0
2008-12-08 18:27:00,73.835,73.87,73.83,73.845,83800000.0
2008-12-08 18:28:00,73.84,73.85,73.83,73.84,58800000.0
2008-12-08 18:29:00,73.84,73.855,73.84,73.845,30800000.0
2008-12-08 18:30:00,73.845,73.85,73.82,73.825,33200000.0
2008-12-08 18:31:00,73.82,73.83,73.78,73.8,87000000.0
2008-12-08 18:32:00,73.805,73.86,73.805,73.805,112800000.0
2008-12-08 18:33:00,73.815,73.855,73.8,73.825,112200000.0
2008-12-08 18:34:00,73.835,73.855,73.81,73.83,78200000.0
2008-12-08 18:35:00,73.83,73.845,73.72,73.74,81200000.0
2008-12-08 18:36:00,73.735,73.745,73.65,73.65,85000000.0
2008-12-08 18:37:00,73.645,73.645,73.51,73.585,139000000.0
2008-12-08 18:38:00,73.585,73.595,73.53,73.54,157600000.0
2008-12-08 18:39:00,73.53,73.53,73.42,73.515,183200000.0
2008-12-08 18:40:00,73.51,73.555,73.51,73.555,149600000.0
2008-12-08 18:41:00,73.565,73.615,73.535,73.61,131400000.0
2008-12-08 18:42:00,73.605,73.66,73.605,73.655,157600000.0
2008-12-08 18:43:00,73.66,73.77,73.635,73.765,160200000.0
2008-12-08 18:44:00,73.755,73.755,73.69,73.695,95000000.0
2008-12-08 18:45:00,73.695,73.71,73.67,73.69,176400000.0
2008-12-08 18:46:00,73.705,73.75,73.7,73.74,117600000.0
2008-12-08 18:47:00,73.74,73.785,73.72,73.765,103000000.0
2008-12-08 18:48:00,73.765,73.79,73.74,73.775,187800000.0
2008-12-08 18:49:00,73.775,73.79,73.76,73.79,83400000.0
2008-12-08 18:50:00,73.8,73.82,73.785,73.815,89600000.0
2008-12-08 18:51:00,73.815,73.87,73.8,73.87,61000000.0
2008-12-08 18:52:00,73.87,73.885,73.86,73.86,69600000.0
2008-12-08 18:53:00,73.86,73.91,73.85,73.88,103200000.0
2008-12-08 18:54:00,73.88,73.88,73.835,73.85,71000000.0
2008-12-08 18:55:00,73.85,73.87,73.84,73.86,50600000.0
2008-12-08 18:56:00,73.855,73.86,73.805,73.805,106600000.0
2008-12-08 18:57:00,73.805,73.81,73.785,73.795,136000000.0
2008-12-08 18:58:00,73.79,73.875,73.79,73.815,118000000.0
2008-12-08 18:59:00,73.815,73.82,73.76,73.78,165400000.0
2008-12-08 19:00:00,73.78,73.79,73.74,73.75,78000000.0
2008-12-08 19:01:00,73.76,73.785,73.735,73.78,32600000.0
2008-12-08 19:02:00,73.78,73.81,73.775,73.775,80800000.0
2008-12-08 19:03:00,73.775,73.8,73.77,73.795,35400000.0
2008-12-08 19:04:00,73.805,73.815,73.79,73.79,18000000.0
2008-12-08 19:05:00,73.795,73.815,73.795,73.8,10000000.0
2008-12-08 19:06:00,73.795,73.825,73.785,73.82,56800000.0
2008-12-08 19:07:00,73.81,73.85,73.75,73.775,80800000.0
2008-12-08 19:08:00,73.775,73.785,73.75,73.755,116400000.0
2008-12-08 19:09:00,73.765,73.825,73.75,73.8,154400000.0
2008-12-08 19:10:00,73.8,73.805,73.78,73.78,114000000.0
2008-12-08 19:11:00,73.78,73.805,73.78,73.805,74400000.0
2008-12-08 19:12:00,73.79,73.815,73.78,73.805,61200000.0
2008-12-08 19:13:00,73.805,73.835,73.805,73.82,29800000.0
2008-12-08 19:14:00,73.83,73.875,73.83,73.86,55200000.0
2008-12-08 19:15:00,73.875,73.88,73.82,73.82,72400000.0
2008-12-08 19:16:00,73.84,73.9,73.84,73.88,24000000.0
2008-12-08 19:17:00,73.865,73.89,73.865,73.88,28200000.0
2008-12-08 19:18:00,73.89,73.895,73.875,73.88,26000000.0
2008-12-08 19:19:00,73.88,73.885,73.83,73.845,57000000.0
2008-12-08 19:20:00,73.85,73.87,73.84,73.85,47800000.0
2008-12-08 19:21:00,73.86,73.92,73.86,73.92,85000000.0
2008-12-08 19:22:00,73.925,73.935,73.9,73.91,54200000.0
2008-12-08 19:23:00,73.91,73.935,73.905,73.92,19000000.0
2008-12-08 19:24:00,73.915,73.915,73.885,73.89,49600000.0
2008-12-08 19:25:00,73.89,73.92,73.89,73.915,20600000.0
2008-12-08 19:26:00,73.925,73.955,73.925,73.95,14000000.0
2008-12-08 19:27:00,73.95,73.965,73.945,73.96,18000000.0
2008-12-08 19:28:00,73.965,73.98,73.945,73.955,36000000.0
2008-12-08 19:29:00,73.97,74.025,73.965,74.025,43600000.0
2008-12-08 19:30:00,74.035,74.035,74.0,74.025,35400000.0
2008-12-08 19:31:00,74.035,74.085,74.0,74.085,81400000.0
2008-12-08 19:32:00,74.075,74.085,73.995,73.995,58800000.0
2008-12-08 19:33:00,73.99,74.05,73.99,74.045,17400000.0
2008-12-08 19:34:00,74.04,74.04,74.03,74.04,17000000.0
2008-12-08 19:35:00,74.0,74.02,74.0,74.02,51000000.0
2008-12-08 19:36:00,74.015,74.015,73.965,73.99,176599998.0
2008-12-08 19:37:00,74.01,74.01,73.96,73.96,27200000.0
2008-12-08 19:38:00,73.95,73.95,73.935,73.94,17400000.0
2008-12-08 19:39:00,73.94,73.975,73.94,73.975,49000000.0
2008-12-08 19:40:00,73.97,73.985,73.97,73.98,14000000.0
2008-12-08 19:41:00,73.98,74.02,73.97,74.02,24000000.0
2008-12-08 19:42:00,74.015,74.03,73.98,74.0,51000000.0
2008-12-08 19:43:00,74.005,74.005,73.97,73.985,76799999.0
2008-12-08 19:44:00,73.97,73.97,73.93,73.93,1096399982.0
2008-12-08 19:45:00,73.94,73.955,73.925,73.935,36400000.0
2008-12-08 19:46:00,73.94,73.96,73.91,73.91,99800000.0
2008-12-08 19:47:00,73.925,73.935,73.875,73.875,147000000.0
2008-12-08 19:48:00,73.875,73.895,73.86,73.875,210000000.0
2008-12-08 19:49:00,73.88,73.88,73.87,73.88,52000000.0
2008-12-08 19:50:00,73.88,73.895,73.86,73.88,171399997.0
2008-12-08 19:51:00,73.885,73.885,73.785,73.785,63400000.0
2008-12-08 19:52:00,73.785,73.795,73.77,73.775,32000000.0
2008-12-08 19:53:00,73.78,73.835,73.78,73.83,22000000.0
2008-12-08 19:54:00,73.835,73.835,73.78,73.79,29600000.0
2008-12-08 19:55:00,73.785,73.785,73.725,73.74,40200000.0
2008-12-08 19:56:00,73.735,73.755,73.73,73.75,20000000.0
2008-12-08 19:57:00,73.755,73.765,73.745,73.76,17000000.0
2008-12-08 19:58:00,73.755,73.76,73.705,73.705,28000000.0
2008-12-08 19:59:00,73.7,73.715,73.69,73.7,23000000.0
2008-12-08 20:00:00,73.705,73.74,73.705,73.74,24000000.0
2008-12-08 20:01:00,73.735,73.83,73.725,73.8,98400000.0
2008-12-08 20:02:00,73.805,73.815,73.775,73.78,59200000.0
2008-12-08 20:03:00,73.78,73.8,73.77,73.795,76600000.0
2008-12-08 20:04:00,73.8,73.84,73.78,73.835,70000000.0
2008-12-08 20:05:00,73.83,73.855,73.825,73.83,23000000.0
2008-12-08 20:06:00,73.83,73.84,73.83,73.83,11000000.0
2008-12-08 20:07:00,73.835,73.835,73.83,73.83,11000000.0
2008-12-08 20:08:00,73.83,73.845,73.815,73.845,28400000.0
2008-12-08 20:09:00,73.85,73.87,73.84,73.84,22000000.0
2008-12-08 20:10:00,73.835,73.87,73.835,73.865,11000000.0
2008-12-08 20:11:00,73.855,73.865,73.84,73.845,12200000.0
2008-12-08 20:12:00,73.845,73.845,73.83,73.845,16000000.0
2008-12-08 20:13:00,73.845,73.845,73.775,73.775,36800000.0
2008-12-08 20:14:00,73.79,73.835,73.79,73.815,22000000.0
2008-12-08 20:15:00,73.83,73.835,73.805,73.805,33000000.0
2008-12-08 20:16:00,73.81,73.825,73.795,73.825,21000000.0
2008-12-08 20:17:00,73.815,73.815,73.74,73.76,83400000.0
2008-12-08 20:18:00,73.76,73.78,73.72,73.73,37400000.0
2008-12-08 20:19:00,73.74,73.785,73.72,73.735,115000000.0
2008-12-08 20:20:00,73.745,73.745,73.665,73.675,409400000.0
2008-12-08 20:21:00,73.68,73.705,73.68,73.7,38400000.0
2008-12-08 20:22:00,73.705,73.76,73.705,73.755,29000000.0
2008-12-08 20:23:00,73.74,73.775,73.71,73.755,262600000.0
2008-12-08 20:24:00,73.755,73.775,73.735,73.77,66000000.0
2008-12-08 20:25:00,73.77,73.785,73.745,73.755,43800000.0
2008-12-08 20:26:00,73.77,73.825,73.76,73.785,353599998.0
2008-12-08 20:27:00,73.79,73.83,73.77,73.77,53600000.0
2008-12-08 20:28:00,73.77,73.795,73.75,73.75,57600000.0
2008-12-08 20:29:00,73.75,73.795,73.75,73.775,70400000.0
2008-12-08 20:30:00,73.775,73.775,73.7,73.725,56400000.0
2008-12-08 20:31:00,73.725,73.74,73.68,73.685,63200000.0
2008-12-08 20:32:00,73.705,73.76,73.705,73.745,77600000.0
2008-12-08 20:33:00,73.745,73.75,73.715,73.735,58400000.0
2008-12-08 20:34:00,73.73,73.765,73.725,73.745,38600000.0
2008-12-08 20:35:00,73.745,73.775,73.745,73.745,34600000.0
2008-12-08 20:36:00,73.745,73.785,73.745,73.745,38400000.0
2008-12-08 20:37:00,73.75,73.775,73.745,73.755,26000000.0
2008-12-08 20:38:00,73.755,73.775,73.73,73.77,72000000.0
2008-12-08 20:39:00,73.775,73.795,73.74,73.755,40000000.0
2008-12-08 20:40:00,73.755,73.82,73.75,73.815,61000000.0
2008-12-08 20:41:00,73.82,73.825,73.795,73.815,29200000.0
2008-12-08 20:42:00,73.81,73.81,73.775,73.775,20000000.0
2008-12-08 20:43:00,73.77,73.79,73.765,73.785,42000000.0
2008-12-08 20:44:00,73.785,73.805,73.745,73.805,41000000.0
2008-12-08 20:45:00,73.805,73.82,73.765,73.785,38000000.0
2008-12-08 20:46:00,73.785,73.83,73.78,73.785,69800000.0
2008-12-08 20:47:00,73.785,73.805,73.78,73.79,55200000.0
2008-12-08 20:48:00,73.79,73.81,73.76,73.775,51000000.0
2008-12-08 20:49:00,73.775,73.815,73.77,73.815,26000000.0
2008-12-08 20:50:00,73.805,73.845,73.79,73.845,41200000.0
2008-12-08 20:51:00,73.845,73.86,73.8,73.81,35000000.0
2008-12-08 20:52:00,73.805,73.81,73.785,73.795,29200000.0
2008-12-08 20:53:00,73.8,73.82,73.795,73.805,34000000.0
2008-12-08 20:54:00,73.805,73.82,73.79,73.81,35000000.0
2008-12-08 20:55:00,73.82,73.845,73.79,73.805,35000000.0
2008-12-08 20:56:00,73.79,73.79,73.745,73.775,59400000.0
2008-12-08 20:57:00,73.775,73.81,73.77,73.81,70000000.0
2008-12-08 20:58:00,73.785,73.855,73.785,73.85,77000000.0
2008-12-08 20:59:00,73.86,73.89,73.86,73.86,54800000.0
2008-12-08 21:00:00,73.86,73.88,73.81,73.81,83200000.0
2008-12-08 21:01:00,73.82,73.84,73.785,73.79,114800000.0
2008-12-08 21:02:00,73.79,73.82,73.725,73.775,549000015.0
2008-12-08 21:03:00,73.78,73.79,73.77,73.79,23000000.0
2008-12-08 21:04:00,73.79,73.865,73.79,73.865,30000000.0
2008-12-08 21:05:00,73.88,73.91,73.88,73.895,32000000.0
2008-12-08 21:06:00,73.9,73.92,73.895,73.92,22000000.0
2008-12-08 21:07:00,73.91,73.93,73.885,73.9,27200000.0
2008-12-08 21:08:00,73.905,73.93,73.89,73.92,40200000.0
2008-12-08 21:09:00,73.92,73.92,73.9,73.91,24000000.0
2008-12-08 21:10:00,73.915,73.94,73.91,73.925,20000000.0
2008-12-08 21:11:00,73.92,73.955,73.91,73.955,32000000.0
2008-12-08 21:12:00,73.96,73.975,73.945,73.96,22000000.0
2008-12-08 21:13:00,73.96,73.975,73.95,73.975,31000000.0
2008-12-08 21:14:00,73.975,74.05,73.975,74.01,41800000.0
2008-12-08 21:15:00,74.015,74.05,74.0,74.015,297399999.0
2008-12-08 21:16:00,74.02,74.05,74.01,74.025,51600000.0
2008-12-08 21:17:00,74.035,74.05,74.005,74.005,33200000.0
2008-12-08 21:18:00,74.005,74.01,74.0,74.0,18600000.0
2008-12-08 21:19:00,74.005,74.02,74.005,74.02,20000000.0
2008-12-08 21:20:00,74.02,74.045,73.99,74.02,72200000.0
2008-12-08 21:21:00,74.025,74.06,74.0,74.015,70800000.0
2008-12-08 21:22:00,74.02,74.025,73.975,73.995,37400000.0
2008-12-08 21:23:00,73.995,73.995,73.95,73.95,28200000.0
2008-12-08 21:24:00,73.95,73.96,73.92,73.94,37400000.0
2008-12-08 21:25:00,73.945,73.99,73.94,73.98,86200000.0
2008-12-08 21:26:00,73.99,74.05,73.965,74.025,62600000.0
2008-12-08 21:27:00,74.03,74.03,74.0,74.0,36000000.0
2008-12-08 21:28:00,73.995,74.01,73.99,74.005,20000000.0
2008-12-08 21:29:00,73.995,74.025,73.95,74.025,37000000.0
2008-12-08 21:30:00,74.02,74.025,73.965,74.005,60000000.0
2008-12-08 21:31:00,74.0,74.025,74.0,74.02,22000000.0
2008-12-08 21:32:00,74.01,74.015,73.945,74.0,51200000.0
2008-12-08 21:33:00,74.0,74.0,73.98,74.0,26000000.0
2008-12-08 21:34:00,74.0,74.005,73.91,73.92,58400000.0
2008-12-08 21:35:00,73.925,73.99,73.925,73.97,61600000.0
2008-12-08 21:36:00,73.97,73.97,73.905,73.93,39400000.0
2008-12-08 21:37:00,73.93,73.94,73.925,73.925,25800000.0
2008-12-08 21:38:00,73.92,73.955,73.915,73.955,36200000.0
2008-12-08 21:39:00,73.955,74.01,73.95,73.95,82800000.0
2008-12-08 21:40:00,73.95,73.96,73.95,73.955,110800000.0
2008-12-08 21:41:00,73.955,73.97,73.95,73.95,82600000.0
2008-12-08 21:42:00,73.955,73.985,73.955,73.98,23000000.0
2008-12-08 21:43:00,73.985,74.025,73.975,74.025,36000000.0
2008-12-08 21:44:00,74.025,74.025,73.965,73.965,44400000.0
2008-12-08 21:45:00,73.965,73.985,73.965,73.985,22000000.0
2008-12-08 21:46:00,73.985,74.0,73.975,73.98,25200000.0
2008-12-08 21:47:00,73.985,74.015,73.985,74.015,33000000.0
2008-12-08 21:48:00,74.025,74.095,74.02,74.09,42000000.0
2008-12-08 21:49:00,74.09,74.115,74.065,74.08,44600000.0
2008-12-08 21:50:00,74.09,74.09,74.04,74.055,29000000.0
2008-12-08 21:51:00,74.055,74.065,74.045,74.065,24400000.0
2008-12-08 21:52:00,74.07,74.07,74.015,74.025,45200000.0
2008-12-08 21:53:00,74.005,74.055,74.005,74.035,23000000.0
2008-12-08 21:54:00,74.04,74.04,74.015,74.04,21000000.0
2008-12-08 21:55:00,74.045,74.07,74.04,74.045,31200000.0
2008-12-08 21:56:00,74.045,74.07,74.025,74.06,48000000.0
2008-12-08 21:57:00,74.055,74.06,74.055,74.055,6000000.0
2008-12-08 21:58:00,74.055,74.1,74.055,74.095,21000000.0
2008-12-08 21:59:00,74.095,74.195,74.095,74.195,88200000.0
2008-12-08 22:00:00,74.2,74.22,74.18,74.21,48800000.0
2008-12-08 22:01:00,74.205,74.225,74.19,74.195,40200000.0
2008-12-08 22:02:00,74.195,74.23,74.195,74.23,35800000.0
2008-12-08 22:03:00,74.22,74.22,74.175,74.18,29800000.0
2008-12-08 22:04:00,74.19,74.245,74.19,74.245,40400000.0
2008-12-08 22:05:00,74.245,74.245,74.17,74.18,347999997.0
2008-12-08 22:06:00,74.18,74.185,74.18,74.18,323000000.0
2008-12-08 22:07:00,74.18,74.195,74.18,74.18,918000000.0
2008-12-08 22:08:00,74.18,74.205,74.18,74.205,394000000.0
2008-12-08 22:09:00,74.2,74.22,74.18,74.215,348000000.0
2008-12-08 22:10:00,74.215,74.24,74.205,74.24,28000000.0
2008-12-08 22:11:00,74.25,74.29,74.235,74.235,39200000.0
2008-12-08 22:12:00,74.235,74.245,74.21,74.21,28000000.0
2008-12-08 22:13:00,74.205,74.255,74.2,74.255,164999998.0
2008-12-08 22:14:00,74.255,74.28,74.24,74.25,118800000.0
2008-12-08 22:15:00,74.245,74.275,74.245,74.255,57800000.0
2008-12-08 22:16:00,74.26,74.265,74.215,74.23,74799999.0
2008-12-08 22:17:00,74.25,74.25,74.23,74.23,17000000.0
2008-12-08 22:18:00,74.23,74.25,74.21,74.24,30000000.0
2008-12-08 22:19:00,74.25,74.25,74.23,74.23,7000000.0
2008-12-08 22:20:00,74.24,74.265,74.24,74.26,16000000.0
2008-12-08 22:21:00,74.255,74.27,74.24,74.24,24000000.0
2008-12-08 22:22:00,74.23,74.235,74.205,74.235,34000000.0
2008-12-08 22:23:00,74.235,74.235,74.205,74.225,22000000.0
2008-12-08 22:24:00,74.205,74.23,74.2,74.23,27000000.0
2008-12-08 22:25:00,74.23,74.25,74.23,74.245,24000000.0
2008-12-08 22:26:00,74.255,74.255,74.22,74.225,20000000.0
2008-12-08 22:27:00,74.215,74.24,74.215,74.24,16000000.0
2008-12-08 22:28:00,74.245,74.245,74.24,74.24,7000000.0
2008-12-08 22:29:00,74.235,74.255,74.225,74.23,17000000.0
2008-12-08 22:30:00,74.24,74.24,74.225,74.225,7000000.0
2008-12-08 22:31:00,74.225,74.225,74.195,74.205,16000000.0
2008-12-08 22:32:00,74.2,74.205,74.165,74.19,27200000.0
2008-12-08 22:33:00,74.185,74.215,74.18,74.21,21000000.0
2008-12-08 22:34:00,74.205,74.205,74.15,74.165,18000000.0
2008-12-08 22:35:00,74.165,74.22,74.165,74.22,23000000.0
2008-12-08 22:36:00,74.225,74.26,74.215,74.215,89000000.0
2008-12-08 22:37:00,74.225,74.255,74.18,74.18,38000000.0
2008-12-08 22:38:00,74.18,74.21,74.16,74.2,229399997.0
2008-12-08 22:39:00,74.195,74.195,74.155,74.16,66200000.0
2008-12-08 22:40:00,74.165,74.225,74.165,74.195,123400000.0
2008-12-08 22:41:00,74.195,74.245,74.19,74.19,35800000.0
2008-12-08 22:42:00,74.19,74.195,74.115,74.115,52000000.0
2008-12-08 22:43:00,74.11,74.14,74.11,74.13,348999990.0
2008-12-08 22:44:00,74.13,74.185,74.13,74.165,35000000.0
2008-12-08 22:45:00,74.165,74.165,74.115,74.115,21000000.0
2008-12-08 22:46:00,74.11,74.11,74.075,74.105,28000000.0
2008-12-08 22:47:00,74.1,74.1,74.005,74.03,155800000.0
2008-12-08 22:48:00,74.035,74.06,74.015,74.045,68400000.0
2008-12-08 22:49:00,74.04,74.05,73.93,73.995,234000000.0
2008-12-08 22:50:00,73.985,74.045,73.975,74.03,37800000.0
2008-12-08 22:51:00,74.03,74.155,74.03,74.09,55000000.0
2008-12-08 22:52:00,74.09,74.1,74.04,74.04,400800000.0
2008-12-08 22:53:00,74.04,74.085,74.04,74.045,203200002.0
2008-12-08 22:54:00,74.04,74.08,74.02,74.065,304000002.0
2008-12-08 22:55:00,74.075,74.16,74.065,74.16,106400000.0
2008-12-08 22:56:00,74.16,74.16,74.095,74.095,149200000.0
2008-12-08 22:57:00,74.1,74.155,74.095,74.12,218200000.0
2008-12-08 22:58:00,74.12,74.125,74.1,74.125,420000000.0
2008-12-08 22:59:00,74.125,74.13,74.065,74.1,269000000.0
2008-12-08 23:00:00,74.115,74.115,74.055,74.1,40200000.0
2008-12-08 23:01:00,74.115,74.115,74.09,74.11,9200000.0
2008-12-08 23:02:00,74.125,74.125,74.07,74.07,79000000.0
2008-12-08 23:03:00,74.07,74.135,74.07,74.1,133400000.0
2008-12-08 23:04:00,74.1,74.17,74.1,74.15,140800001.0
2008-12-08 23:05:00,74.17,74.19,74.17,74.19,7000000.0
2008-12-08 23:06:00,74.185,74.22,74.185,74.22,18000000.0
2008-12-08 23:07:00,74.22,74.22,74.195,74.195,11000000.0
2008-12-08 23:08:00,74.195,74.205,74.195,74.205,5000000.0
2008-12-08 23:09:00,74.195,74.21,74.18,74.2,38799999.0
2008-12-08 23:10:00,74.195,74.2,74.185,74.2,13000000.0
2008-12-08 23:11:00,74.195,74.21,74.185,74.205,11000000.0
2008-12-08 23:12:00,74.205,74.205,74.175,74.18,102599998.0
2008-12-08 23:13:00,74.18,74.18,74.085,74.105,105300000.0
2008-12-08 23:14:00,74.105,74.105,74.05,74.05,41000000.0
2008-12-08 23:15:00,74.05,74.06,74.025,74.03,57000001.0
2008-12-08 23:16:00,74.03,74.04,74.03,74.03,354800012.0
2008-12-08 23:17:00,74.03,74.03,74.03,74.03,469800029.0
2008-12-08 23:18:00,74.03,74.03,74.01,74.01,380400022.0
2008-12-08 23:19:00,74.03,74.03,73.96,73.985,92800005.0
2008-12-08 23:20:00,73.99,73.99,73.955,73.955,47600000.0
2008-12-08 23:21:00,73.955,73.965,73.955,73.965,28600000.0
2008-12-08 23:22:00,73.97,73.995,73.965,73.995,30600000.0
2008-12-08 23:23:00,73.985,74.045,73.985,74.045,108800000.0
2008-12-08 23:24:00,74.045,74.045,74.02,74.025,28800000.0
2008-12-08 23:25:00,74.03,74.05,74.025,74.035,27000000.0
2008-12-08 23:26:00,74.04,74.07,74.015,74.065,58800000.0
2008-12-08 23:27:00,74.06,74.06,74.03,74.03,272599998.0
2008-12-08 23:28:00,74.05,74.05,74.03,74.03,269999992.0
2008-12-08 23:29:00,74.03,74.03,74.03,74.03,97599998.0
2008-12-08 23:30:00,74.03,74.03,74.03,74.03,129599998.0
2008-12-08 23:31:00,74.03,74.045,74.03,74.03,548599998.0
2008-12-08 23:32:00,74.04,74.04,73.975,73.99,238799999.0
2008-12-08 23:33:00,73.99,73.995,73.985,73.99,12600000.0
2008-12-08 23:34:00,73.99,74.025,73.985,74.025,15000000.0
2008-12-08 23:35:00,74.015,74.05,73.995,74.0,29000000.0
2008-12-08 23:36:00,73.995,74.035,73.995,74.005,34000000.0
2008-12-08 23:37:00,74.015,74.08,74.01,74.045,46800000.0
2008-12-08 23:38:00,74.045,74.045,74.035,74.045,7800000.0
2008-12-08 23:39:00,74.045,74.09,74.045,74.09,29800000.0
2008-12-08 23:40:00,74.09,74.105,74.085,74.105,25800000.0
2008-12-08 23:41:00,74.12,74.19,74.105,74.155,41200000.0
2008-12-08 23:42:00,74.18,74.18,74.095,74.135,135400000.0
2008-12-08 23:43:00,74.13,74.19,74.115,74.18,114200000.0
2008-12-08 23:44:00,74.175,74.175,74.115,74.155,39800000.0
2008-12-08 23:45:00,74.155,74.18,74.11,74.14,309399998.0
2008-12-08 23:46:00,74.14,74.15,74.085,74.1,197000000.0
2008-12-08 23:47:00,74.1,74.135,74.09,74.135,70800000.0
2008-12-08 23:48:00,74.13,74.13,74.12,74.12,28000000.0
2008-12-08 23:49:00,74.12,74.13,74.12,74.13,7600000.0
2008-12-08 23:50:00,74.135,74.145,74.115,74.125,33000000.0
2008-12-08 23:51:00,74.11,74.15,74.105,74.14,71000000.0
2008-12-08 23:52:00,74.14,74.19,74.14,74.16,129600000.0
2008-12-08 23:53:00,74.16,74.18,74.16,74.16,66800000.0
2008-12-08 23:54:00,74.175,74.18,74.16,74.16,24600000.0
2008-12-08 23:55:00,74.165,74.185,74.16,74.175,32600000.0
2008-12-08 23:56:00,74.175,74.175,74.16,74.16,168400000.0
2008-12-08 23:57:00,74.16,74.17,74.16,74.17,53200000.0
2008-12-08 23:58:00,74.175,74.18,74.16,74.18,29600000.0
2008-12-08 23:59:00,74.175,74.21,74.175,74.195,23800000.0
2008-12-09 00:00:00,74.185,74.195,74.17,74.185,23400000.0
2008-12-09 00:01:00,74.18,74.195,74.14,74.16,41400000.0
2008-12-09 00:02:00,74.155,74.185,74.155,74.185,18000000.0
2008-12-09 00:03:00,74.18,74.18,74.155,74.155,18000000.0
2008-12-09 00:04:00,74.15,74.155,74.15,74.15,15400000.0
2008-12-09 00:05:00,74.155,74.16,74.145,74.145,24000000.0
2008-12-09 00:06:00,74.15,74.19,74.12,74.175,58800000.0
2008-12-09 00:07:00,74.175,74.18,74.155,74.175,30800000.0
2008-12-09 00:08:00,74.17,74.17,74.165,74.165,6400000.0
2008-12-09 00:09:00,74.165,74.19,74.165,74.18,9800000.0
2008-12-09 00:10:00,74.19,74.195,74.19,74.19,3000000.0
2008-12-09 00:11:00,74.19,74.205,74.19,74.2,8400000.0
2008-12-09 00:12:00,74.205,74.205,74.19,74.205,6600000.0
2008-12-09 00:13:00,74.21,74.21,74.19,74.205,7800000.0
2008-12-09 00:14:00,74.22,74.26,74.22,74.26,2400000.0
2008-12-09 00:15:00,74.19,74.2,74.19,74.2,2400000.0
2008-12-09 00:16:00,74.2,74.205,74.2,74.205,6000000.0
2008-12-09 00:17:00,74.2,74.2,74.195,74.2,10800000.0
2008-12-09 00:18:00,74.2,74.2,74.2,74.2,1200000.0
2008-12-09 00:19:00,74.27,74.28,74.27,74.28,26800000.0
2008-12-09 00:20:00,74.2,74.215,74.19,74.2,26800000.0
2008-12-09 00:21:00,74.2,74.2,74.16,74.165,69600001.0
2008-12-09 00:22:00,74.16,74.19,74.16,74.19,204000001.0
2008-12-09 00:23:00,74.195,74.195,74.19,74.195,15600000.0
2008-12-09 00:24:00,74.2,74.2,74.16,74.17,30400000.0
2008-12-09 00:25:00,74.16,74.19,74.16,74.175,225600003.0
2008-12-09 00:26:00,74.18,74.185,74.15,74.16,543400002.0
2008-12-09 00:27:00,74.16,74.215,74.16,74.215,213000000.0
2008-12-09 00:28:00,74.21,74.215,74.175,74.185,30000000.0
2008-12-09 00:29:00,74.19,74.19,74.19,74.19,3600000.0
2008-12-09 00:30:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-09 00:31:00,74.185,74.215,74.18,74.21,34600000.0
2008-12-09 00:32:00,74.215,74.215,74.205,74.215,5200000.0
2008-12-09 00:33:00,74.23,74.245,74.215,74.245,47600000.0
2008-12-09 00:34:00,74.25,74.25,74.2,74.225,32000000.0
2008-12-09 00:35:00,74.23,74.245,74.17,74.235,121400000.0
2008-12-09 00:36:00,74.215,74.275,74.21,74.23,56400000.0
2008-12-09 00:37:00,74.215,74.265,74.215,74.255,97200000.0
2008-12-09 00:38:00,74.265,74.265,74.235,74.235,41000000.0
2008-12-09 00:39:00,74.24,74.25,74.22,74.22,272400002.0
2008-12-09 00:40:00,74.22,74.22,74.22,74.22,64000000.0
2008-12-09 00:41:00,74.22,74.25,74.21,74.22,181599998.0
2008-12-09 00:42:00,74.22,74.255,74.22,74.24,163599998.0
2008-12-09 00:43:00,74.24,74.25,74.22,74.245,60600000.0
2008-12-09 00:44:00,74.26,74.26,74.205,74.235,22000000.0
2008-12-09 00:45:00,74.245,74.245,74.235,74.235,3000000.0
2008-12-09 00:46:00,74.24,74.255,74.22,74.23,8800000.0
2008-12-09 00:47:00,74.245,74.28,74.245,74.265,20400000.0
2008-12-09 00:48:00,74.26,74.26,74.255,74.255,3600000.0
2008-12-09 00:49:00,74.25,74.25,74.245,74.245,7400000.0
2008-12-09 00:50:00,74.245,74.245,74.23,74.23,18400000.0
2008-12-09 00:51:00,74.23,74.23,74.23,74.23,8000000.0
2008-12-09 00:52:00,74.2,74.2,74.19,74.19,31200000.0
2008-12-09 00:53:00,74.23,74.24,74.23,74.23,31200000.0
2008-12-09 00:54:00,74.23,74.235,74.23,74.23,66800000.0
2008-12-09 00:55:00,74.23,74.23,74.23,74.23,105800000.0
2008-12-09 00:56:00,74.23,74.26,74.23,74.26,75800000.0
2008-12-09 00:57:00,74.25,74.25,74.25,74.25,13600000.0
2008-12-09 00:58:00,74.255,74.255,74.255,74.255,2800000.0
2008-12-09 00:59:00,74.255,74.255,74.23,74.24,22400000.0
2008-12-09 01:00:00,74.245,74.245,74.23,74.23,34400000.0
2008-12-09 01:01:00,74.245,74.265,74.22,74.23,64200000.0
2008-12-09 01:02:00,74.23,74.23,74.23,74.23,56000000.0
2008-12-09 01:03:00,74.23,74.25,74.23,74.23,118200000.0
2008-12-09 01:04:00,74.235,74.25,74.235,74.25,14600000.0
2008-12-09 01:05:00,74.25,74.305,74.25,74.275,30600000.0
2008-12-09 01:06:00,74.295,74.31,74.265,74.28,18200000.0
2008-12-09 01:07:00,74.275,74.33,74.275,74.305,24000000.0
2008-12-09 01:08:00,74.305,74.31,74.26,74.275,76400000.0
2008-12-09 01:09:00,74.29,74.3,74.29,74.295,5400000.0
2008-12-09 01:10:00,74.28,74.285,74.265,74.265,21200000.0
2008-12-09 01:11:00,74.26,74.28,74.26,74.26,320399997.0
2008-12-09 01:12:00,74.26,74.26,74.26,74.26,32000000.0
2008-12-09 01:13:00,74.26,74.26,74.26,74.26,48000000.0
2008-12-09 01:14:00,74.26,74.26,74.26,74.26,160799999.0
2008-12-09 01:15:00,74.26,74.265,74.26,74.265,166599994.0
2008-12-09 01:16:00,74.26,74.27,74.26,74.27,55600001.0
2008-12-09 01:17:00,74.27,74.285,74.265,74.285,15400000.0
2008-12-09 01:18:00,74.285,74.285,74.265,74.285,17400000.0
2008-12-09 01:19:00,74.28,74.28,74.265,74.275,20800000.0
2008-12-09 01:20:00,74.27,74.275,74.26,74.265,126600000.0
2008-12-09 01:21:00,74.265,74.265,74.26,74.26,239800006.0
2008-12-09 01:22:00,74.26,74.265,74.26,74.26,332800006.0
2008-12-09 01:23:00,74.26,74.275,74.26,74.275,17200000.0
2008-12-09 01:24:00,74.26,74.26,74.26,74.26,48000000.0
2008-12-09 01:25:00,74.26,74.26,74.23,74.25,340000001.0
2008-12-09 01:26:00,74.24,74.24,74.24,74.24,48799999.0
2008-12-09 01:27:00,74.18,74.18,74.17,74.17,40799999.0
2008-12-09 01:28:00,74.18,74.19,74.17,74.19,40799999.0
2008-12-09 01:29:00,74.26,74.26,74.24,74.24,40799999.0
2008-12-09 01:30:00,74.26,74.26,74.24,74.24,240799999.0
2008-12-09 01:31:00,74.22,74.22,74.2,74.2,56000000.0
2008-12-09 01:32:00,74.24,74.26,74.24,74.26,56000000.0
2008-12-09 01:33:00,74.26,74.26,74.18,74.205,93400000.0
2008-12-09 01:34:00,74.2,74.22,74.2,74.22,8000000.0
2008-12-09 01:35:00,74.21,74.22,74.205,74.215,22800000.0
2008-12-09 01:36:00,74.215,74.22,74.215,74.22,15000000.0
2008-12-09 01:37:00,74.215,74.22,74.19,74.19,17200000.0
2008-12-09 01:38:00,74.195,74.235,74.195,74.215,40200000.0
2008-12-09 01:39:00,74.215,74.24,74.185,74.24,44600000.0
2008-12-09 01:40:00,74.235,74.245,74.195,74.195,10800000.0
2008-12-09 01:41:00,74.21,74.225,74.18,74.225,30400000.0
2008-12-09 01:42:00,74.22,74.245,74.2,74.225,50400000.0
2008-12-09 01:43:00,74.215,74.215,74.195,74.195,13200000.0
2008-12-09 01:44:00,74.195,74.22,74.195,74.22,16800000.0
2008-12-09 01:45:00,74.235,74.235,74.195,74.195,32400000.0
2008-12-09 01:46:00,74.195,74.205,74.19,74.19,14400000.0
2008-12-09 01:47:00,74.195,74.205,74.195,74.205,8000000.0
2008-12-09 01:48:00,74.205,74.23,74.19,74.19,44000000.0
2008-12-09 01:49:00,74.19,74.21,74.19,74.21,29200000.0
2008-12-09 01:50:00,74.215,74.225,74.2,74.21,29200000.0
2008-12-09 01:51:00,74.215,74.215,74.205,74.205,3600000.0
2008-12-09 01:52:00,74.2,74.205,74.2,74.205,4800000.0
2008-12-09 01:53:00,74.17,74.18,74.16,74.17,14400000.0
2008-12-09 01:54:00,74.22,74.22,74.205,74.215,14400000.0
2008-12-09 01:55:00,74.21,74.22,74.205,74.205,6400000.0
2008-12-09 01:56:00,74.205,74.205,74.18,74.19,29199999.0
2008-12-09 01:57:00,74.195,74.215,74.18,74.185,201599994.0
2008-12-09 01:58:00,74.18,74.185,74.18,74.18,165199995.0
2008-12-09 01:59:00,74.18,74.18,74.18,74.18,176000000.0
2008-12-09 02:00:00,74.18,74.18,74.16,74.16,154400000.0
2008-12-09 02:01:00,74.165,74.18,74.16,74.18,382000000.0
2008-12-09 02:02:00,74.18,74.18,74.16,74.18,75200000.0
2008-12-09 02:03:00,74.18,74.185,74.17,74.17,182399995.0
2008-12-09 02:04:00,74.18,74.18,74.16,74.17,95600000.0
2008-12-09 02:05:00,74.16,74.16,74.145,74.155,21600000.0
2008-12-09 02:06:00,74.155,74.16,74.145,74.155,18000000.0
2008-12-09 02:07:00,74.155,74.17,74.145,74.17,20400000.0
2008-12-09 02:08:00,74.17,74.17,74.16,74.16,7200000.0
2008-12-09 02:09:00,74.165,74.175,74.155,74.165,26400000.0
2008-12-09 02:10:00,74.165,74.175,74.155,74.17,30000000.0
2008-12-09 02:11:00,74.175,74.175,74.17,74.17,9600000.0
2008-12-09 02:12:00,74.175,74.175,74.17,74.17,2400000.0
2008-12-09 02:13:00,74.185,74.185,74.17,74.18,12000000.0
2008-12-09 02:14:00,74.18,74.185,74.155,74.155,13200000.0
2008-12-09 02:15:00,74.15,74.185,74.15,74.18,27600000.0
2008-12-09 02:16:00,74.175,74.185,74.175,74.185,9600000.0
2008-12-09 02:17:00,74.195,74.2,74.185,74.19,19600000.0
2008-12-09 02:18:00,74.195,74.205,74.19,74.205,25000000.0
2008-12-09 02:19:00,74.21,74.215,74.21,74.215,2400000.0
2008-12-09 02:20:00,74.205,74.215,74.19,74.19,13200000.0
2008-12-09 02:21:00,74.19,74.205,74.19,74.205,49400000.0
2008-12-09 02:22:00,74.2,74.21,74.195,74.21,18000000.0
2008-12-09 02:23:00,74.22,74.23,74.22,74.23,3600000.0
2008-12-09 02:24:00,74.23,74.24,74.19,74.19,41800000.0
2008-12-09 02:25:00,74.195,74.21,74.16,74.16,237000000.0
2008-12-09 02:26:00,74.165,74.18,74.165,74.18,16400000.0
2008-12-09 02:27:00,74.17,74.18,74.17,74.18,16800000.0
2008-12-09 02:28:00,74.18,74.19,74.18,74.185,10800000.0
2008-12-09 02:29:00,74.18,74.21,74.17,74.205,24800000.0
2008-12-09 02:30:00,74.21,74.235,74.2,74.215,22600000.0
2008-12-09 02:31:00,74.22,74.22,74.21,74.215,24800000.0
2008-12-09 02:32:00,74.21,74.22,74.21,74.215,7200000.0
2008-12-09 02:33:00,74.22,74.225,74.215,74.215,4800000.0
2008-12-09 02:34:00,74.22,74.225,74.165,74.19,846000003.0
2008-12-09 02:35:00,74.18,74.205,74.18,74.19,78000003.0
2008-12-09 02:36:00,74.195,74.2,74.19,74.2,9600000.0
2008-12-09 02:37:00,74.205,74.225,74.2,74.205,19200000.0
2008-12-09 02:38:00,74.215,74.23,74.215,74.22,4800000.0
2008-12-09 02:39:00,74.215,74.22,74.2,74.205,15600000.0
2008-12-09 02:40:00,74.2,74.215,74.2,74.215,3600000.0
2008-12-09 02:41:00,74.205,74.22,74.195,74.2,10800000.0
2008-12-09 02:42:00,74.2,74.22,74.2,74.22,13200000.0
2008-12-09 02:43:00,74.23,74.23,74.23,74.23,1200000.0
2008-12-09 02:44:00,74.24,74.245,74.23,74.245,9700000.0
2008-12-09 02:45:00,74.24,74.26,74.22,74.22,50300000.0
2008-12-09 02:46:00,74.21,74.21,74.185,74.185,12800000.0
2008-12-09 02:47:00,74.19,74.19,74.185,74.185,6800000.0
2008-12-09 02:48:00,74.195,74.2,74.185,74.19,33800000.0
2008-12-09 02:49:00,74.185,74.185,74.185,74.185,5600000.0
2008-12-09 02:50:00,74.18,74.195,74.175,74.185,36800000.0
2008-12-09 02:51:00,74.185,74.185,74.175,74.175,4000000.0
2008-12-09 02:52:00,74.175,74.175,74.145,74.16,33600000.0
2008-12-09 02:53:00,74.17,74.185,74.16,74.17,42800000.0
2008-12-09 02:54:00,74.175,74.175,74.165,74.165,21600000.0
2008-12-09 02:55:00,74.16,74.17,74.145,74.155,44000000.0
2008-12-09 02:56:00,74.16,74.175,74.06,74.075,195600000.0
2008-12-09 02:57:00,74.06,74.085,74.06,74.07,191000000.0
2008-12-09 02:58:00,74.07,74.075,74.02,74.02,343600001.0
2008-12-09 02:59:00,74.02,74.02,73.96,74.02,912600000.0
2008-12-09 03:00:00,74.02,74.03,74.02,74.02,198200000.0
2008-12-09 03:01:00,74.02,74.02,74.005,74.01,30000000.0
2008-12-09 03:02:00,74.015,74.05,74.015,74.05,39400000.0
2008-12-09 03:03:00,74.045,74.065,74.04,74.06,68400000.0
2008-12-09 03:04:00,74.08,74.08,74.055,74.065,59200000.0
2008-12-09 03:05:00,74.075,74.085,74.065,74.065,20400000.0
2008-12-09 03:06:00,74.075,74.11,74.07,74.1,28800000.0
2008-12-09 03:07:00,74.11,74.11,74.03,74.065,46800000.0
2008-12-09 03:08:00,74.065,74.065,74.01,74.01,131200000.0
2008-12-09 03:09:00,74.01,74.04,74.0,74.04,34400000.0
2008-12-09 03:10:00,74.045,74.045,74.035,74.035,9400000.0
2008-12-09 03:11:00,74.03,74.035,74.02,74.035,30800000.0
2008-12-09 03:12:00,74.035,74.05,74.025,74.025,36800000.0
2008-12-09 03:13:00,74.015,74.02,74.0,74.0,60400000.0
2008-12-09 03:14:00,74.005,74.005,73.98,73.98,19200000.0
2008-12-09 03:15:00,73.98,73.99,73.96,73.97,133000000.0
2008-12-09 03:16:00,73.96,73.975,73.96,73.97,131200000.0
2008-12-09 03:17:00,73.965,74.02,73.965,74.015,41600000.0
2008-12-09 03:18:00,74.005,74.005,73.995,74.0,15600000.0
2008-12-09 03:19:00,73.995,74.02,73.995,74.015,39600000.0
2008-12-09 03:20:00,74.005,74.005,73.985,74.005,28800000.0
2008-12-09 03:21:00,74.0,74.0,73.98,73.98,24000000.0
2008-12-09 03:22:00,73.98,73.985,73.98,73.985,10800000.0
2008-12-09 03:23:00,73.99,74.015,73.99,74.01,25200000.0
2008-12-09 03:24:00,74.015,74.015,73.975,73.99,39800000.0
2008-12-09 03:25:00,73.985,74.025,73.985,74.015,28800000.0
2008-12-09 03:26:00,74.025,74.04,74.025,74.035,7200000.0
2008-12-09 03:27:00,74.03,74.035,74.03,74.035,2400000.0
2008-12-09 03:28:00,74.025,74.035,74.01,74.035,48400000.0
2008-12-09 03:29:00,74.035,74.035,74.035,74.035,4800000.0
2008-12-09 03:30:00,74.035,74.055,74.025,74.035,38400000.0
2008-12-09 03:31:00,74.035,74.035,73.995,73.995,28800000.0
2008-12-09 03:32:00,73.995,74.0,73.965,73.97,38800000.0
2008-12-09 03:33:00,73.965,73.995,73.965,73.975,40400000.0
2008-12-09 03:34:00,73.975,73.975,73.95,73.95,63800000.0
2008-12-09 03:35:00,73.955,73.97,73.95,73.97,24000000.0
2008-12-09 03:36:00,73.965,73.995,73.965,73.995,22800000.0
2008-12-09 03:37:00,73.99,73.99,73.98,73.985,12000000.0
2008-12-09 03:38:00,73.99,73.99,73.985,73.985,18000000.0
2008-12-09 03:39:00,73.975,74.005,73.975,74.0,44400000.0
2008-12-09 03:40:00,74.0,74.015,74.0,74.005,39200000.0
2008-12-09 03:41:00,74.01,74.02,74.005,74.02,35200000.0
2008-12-09 03:42:00,74.02,74.025,74.01,74.02,38800000.0
2008-12-09 03:43:00,74.01,74.02,74.01,74.02,12000000.0
2008-12-09 03:44:00,74.025,74.025,74.01,74.01,10800000.0
2008-12-09 03:45:00,74.03,74.035,74.025,74.03,20400000.0
2008-12-09 03:46:00,74.035,74.035,74.015,74.015,14400000.0
2008-12-09 03:47:00,74.02,74.03,74.02,74.03,3600000.0
2008-12-09 03:48:00,74.02,74.03,73.99,73.995,50400000.0
2008-12-09 03:49:00,73.985,74.0,73.98,74.0,25200000.0
2008-12-09 03:50:00,73.995,74.005,73.985,73.995,33600000.0
2008-12-09 03:51:00,73.995,74.0,73.945,73.96,390599999.0
2008-12-09 03:52:00,73.95,73.95,73.83,73.845,412399998.0
2008-12-09 03:53:00,73.84,73.91,73.82,73.91,99000000.0
2008-12-09 03:54:00,73.895,73.95,73.895,73.945,26800000.0
2008-12-09 03:55:00,73.935,73.945,73.92,73.935,61800000.0
2008-12-09 03:56:00,73.925,73.96,73.905,73.905,107000000.0
2008-12-09 03:57:00,73.91,73.965,73.91,73.95,83400000.0
2008-12-09 03:58:00,73.95,73.965,73.92,73.925,167200000.0
2008-12-09 03:59:00,73.925,73.935,73.91,73.92,28400000.0
2008-12-09 04:00:00,73.915,73.93,73.905,73.93,32400000.0
2008-12-09 04:01:00,73.925,73.93,73.89,73.905,34800000.0
2008-12-09 04:02:00,73.905,73.905,73.87,73.87,66000000.0
2008-12-09 04:03:00,73.875,73.9,73.875,73.88,65200000.0
2008-12-09 04:04:00,73.88,73.9,73.88,73.9,90000000.0
2008-12-09 04:05:00,73.895,73.895,73.875,73.885,83200000.0
2008-12-09 04:06:00,73.895,73.935,73.895,73.91,36800000.0
2008-12-09 04:07:00,73.91,73.925,73.91,73.91,26600000.0
2008-12-09 04:08:00,73.925,73.94,73.92,73.925,74800000.0
2008-12-09 04:09:00,73.93,73.95,73.93,73.94,39200000.0
2008-12-09 04:10:00,73.94,73.945,73.935,73.945,24800000.0
2008-12-09 04:11:00,73.945,73.96,73.94,73.94,67200000.0
2008-12-09 04:12:00,73.94,73.965,73.94,73.94,142600000.0
2008-12-09 04:13:00,73.94,73.95,73.94,73.94,52000000.0
2008-12-09 04:14:00,73.95,73.965,73.94,73.96,35200000.0
2008-12-09 04:15:00,73.965,73.995,73.965,73.995,12000000.0
2008-12-09 04:16:00,74.0,74.0,73.995,74.0,3600000.0
2008-12-09 04:17:00,73.99,74.0,73.965,73.975,19200000.0
2008-12-09 04:18:00,73.98,73.98,73.975,73.975,2400000.0
2008-12-09 04:19:00,73.975,73.975,73.975,73.975,2400000.0
2008-12-09 04:20:00,73.98,73.98,73.965,73.98,15600000.0
2008-12-09 04:21:00,73.975,73.98,73.975,73.98,4800000.0
2008-12-09 04:22:00,73.985,73.985,73.98,73.985,6000000.0
2008-12-09 04:23:00,74.0,74.0,73.985,73.99,6000000.0
2008-12-09 04:24:00,73.995,73.995,73.995,73.995,1700000.0
2008-12-09 04:25:00,74.06,74.06,74.02,74.03,1000000.0
2008-12-09 04:26:00,74.0,74.0,74.0,74.0,1000000.0
2008-12-09 04:27:00,74.0,74.025,74.0,74.025,10800000.0
2008-12-09 04:28:00,74.015,74.015,74.0,74.005,7200000.0
2008-12-09 04:29:00,74.0,74.015,74.0,74.0,14400000.0
2008-12-09 04:30:00,74.0,74.0,73.98,73.995,15600000.0
2008-12-09 04:31:00,74.0,74.0,74.0,74.0,2400000.0
2008-12-09 04:32:00,74.005,74.005,74.0,74.0,11600000.0
2008-12-09 04:33:00,74.005,74.005,74.0,74.005,7200000.0
2008-12-09 04:34:00,74.07,74.1,74.06,74.06,1200000.0
2008-12-09 04:35:00,74.0,74.0,74.0,74.0,1200000.0
2008-12-09 04:36:00,74.005,74.005,74.0,74.0,3600000.0
2008-12-09 04:37:00,74.0,74.0,74.0,74.0,6800000.0
2008-12-09 04:38:00,74.005,74.005,74.0,74.0,4800000.0
2008-12-09 04:39:00,74.005,74.005,74.0,74.005,8400000.0
2008-12-09 04:40:00,74.015,74.015,74.005,74.005,7200000.0
2008-12-09 04:41:00,74.015,74.015,74.005,74.005,12000000.0
2008-12-09 04:42:00,74.015,74.015,73.975,73.985,39600000.0
2008-12-09 04:43:00,73.98,73.99,73.98,73.99,13200000.0
2008-12-09 04:44:00,73.985,73.99,73.985,73.985,3600000.0
2008-12-09 04:45:00,73.995,74.0,73.99,73.99,25200000.0
2008-12-09 04:46:00,73.99,73.995,73.985,73.985,10400000.0
2008-12-09 04:47:00,73.985,73.985,73.985,73.985,1200000.0
2008-12-09 04:48:00,73.95,73.95,73.94,73.94,56800000.0
2008-12-09 04:49:00,73.91,73.91,73.845,73.875,56800000.0
2008-12-09 04:50:00,73.88,73.895,73.87,73.87,42200000.0
2008-12-09 04:51:00,73.87,73.87,73.85,73.85,70600000.0
2008-12-09 04:52:00,73.85,73.87,73.85,73.86,116800000.0
2008-12-09 04:53:00,73.86,73.9,73.86,73.885,90399999.0
2008-12-09 04:54:00,73.89,73.89,73.89,73.89,1200000.0
2008-12-09 04:55:00,73.895,73.895,73.875,73.895,29200000.0
2008-12-09 04:56:00,73.885,73.895,73.885,73.89,7200000.0
2008-12-09 04:57:00,73.89,73.905,73.89,73.89,14400000.0
2008-12-09 04:58:00,73.905,73.935,73.895,73.935,26800000.0
2008-12-09 04:59:00,73.925,73.945,73.92,73.935,11200000.0
2008-12-09 05:00:00,73.94,73.94,73.935,73.935,2400000.0
2008-12-09 05:01:00,74.0,74.0,73.99,73.99,3600000.0
2008-12-09 05:02:00,74.0,74.0,73.99,74.0,3600000.0
2008-12-09 05:03:00,73.94,73.955,73.94,73.955,3600000.0
2008-12-09 05:04:00,73.955,73.97,73.955,73.97,12000000.0
2008-12-09 05:05:00,73.97,73.995,73.97,73.995,10900000.0
2008-12-09 05:06:00,74.0,74.07,73.995,74.07,87800000.0
2008-12-09 05:07:00,74.075,74.145,74.05,74.105,174500000.0
2008-12-09 05:08:00,74.105,74.115,74.06,74.06,287200004.0
2008-12-09 05:09:00,74.055,74.06,74.05,74.05,132599997.0
2008-12-09 05:10:00,74.05,74.07,74.05,74.065,38400000.0
2008-12-09 05:11:00,74.065,74.09,74.055,74.09,51800001.0
2008-12-09 05:12:00,74.09,74.1,74.075,74.08,55800000.0
2008-12-09 05:13:00,74.08,74.13,74.065,74.125,34200000.0
2008-12-09 05:14:00,74.13,74.14,74.13,74.14,10800000.0
2008-12-09 05:15:00,74.135,74.135,74.125,74.125,9600000.0
2008-12-09 05:16:00,74.12,74.13,74.09,74.09,20800000.0
2008-12-09 05:17:00,74.085,74.095,74.085,74.085,22000000.0
2008-12-09 05:18:00,74.085,74.09,74.085,74.09,8400000.0
2008-12-09 05:19:00,74.085,74.085,74.085,74.085,4800000.0
2008-12-09 05:20:00,74.08,74.09,74.08,74.09,6000000.0
2008-12-09 05:21:00,74.09,74.095,74.09,74.09,7200000.0
2008-12-09 05:22:00,74.09,74.095,74.09,74.09,9200000.0
2008-12-09 05:23:00,74.09,74.09,74.075,74.075,14400000.0
2008-12-09 05:24:00,74.075,74.075,74.06,74.06,18000000.0
2008-12-09 05:25:00,74.06,74.06,74.03,74.045,19600000.0
2008-12-09 05:26:00,74.035,74.06,74.035,74.05,19200000.0
2008-12-09 05:27:00,74.045,74.045,74.035,74.045,37600000.0
2008-12-09 05:28:00,74.045,74.045,74.04,74.045,16800000.0
2008-12-09 05:29:00,74.045,74.05,74.045,74.045,10800000.0
2008-12-09 05:30:00,74.04,74.055,74.04,74.05,6000000.0
2008-12-09 05:31:00,74.055,74.07,74.055,74.07,2400000.0
2008-12-09 05:32:00,74.075,74.075,74.075,74.075,1200000.0
2008-12-09 05:33:00,74.065,74.085,74.055,74.085,10000000.0
2008-12-09 05:34:00,74.095,74.125,74.06,74.065,59800000.0
2008-12-09 05:35:00,74.07,74.075,74.06,74.06,38800000.0
2008-12-09 05:36:00,74.065,74.07,74.06,74.06,122799994.0
2008-12-09 05:37:00,74.06,74.06,74.06,74.06,113599998.0
2008-12-09 05:38:00,74.06,74.06,73.965,73.965,154600000.0
2008-12-09 05:39:00,73.97,73.98,73.93,73.98,53400000.0
2008-12-09 05:40:00,73.985,73.985,73.965,73.97,13200000.0
2008-12-09 05:41:00,73.98,73.99,73.94,73.945,28400000.0
2008-12-09 05:42:00,73.94,73.945,73.94,73.94,26400000.0
2008-12-09 05:43:00,73.945,73.955,73.925,73.94,25200000.0
2008-12-09 05:44:00,73.935,73.94,73.925,73.925,18000000.0
2008-12-09 05:45:00,73.93,73.94,73.93,73.94,24000000.0
2008-12-09 05:46:00,73.945,73.96,73.94,73.95,16800000.0
2008-12-09 05:47:00,73.945,73.96,73.935,73.96,34800000.0
2008-12-09 05:48:00,73.96,73.96,73.95,73.955,26400000.0
2008-12-09 05:49:00,73.95,73.98,73.94,73.95,134400006.0
2008-12-09 05:50:00,73.95,73.95,73.95,73.95,326400017.0
2008-12-09 05:51:00,73.95,73.95,73.95,73.95,384000020.0
2008-12-09 05:52:00,73.95,73.95,73.95,73.95,134400007.0
2008-12-09 05:53:00,73.95,73.95,73.95,73.95,115200006.0
2008-12-09 05:54:00,73.95,73.95,73.95,73.95,192000010.0
2008-12-09 05:55:00,73.95,73.965,73.95,73.955,127800004.0
2008-12-09 05:56:00,73.955,73.975,73.955,73.975,15600000.0
2008-12-09 05:57:00,73.975,73.98,73.975,73.975,9600000.0
2008-12-09 05:58:00,73.98,74.01,73.98,74.005,31200000.0
2008-12-09 05:59:00,74.01,74.01,74.0,74.01,7200000.0
2008-12-09 06:00:00,74.04,74.04,74.0,74.01,14400000.0
2008-12-09 06:01:00,74.005,74.01,74.005,74.005,14400000.0
2008-12-09 06:02:00,74.015,74.015,74.005,74.005,3600000.0
2008-12-09 06:03:00,74.0,74.0,73.98,73.98,67600000.0
2008-12-09 06:04:00,73.98,73.995,73.98,73.985,123199998.0
2008-12-09 06:05:00,73.99,73.99,73.99,73.99,1200000.0
2008-12-09 06:06:00,73.99,73.99,73.985,73.99,6000000.0
2008-12-09 06:07:00,73.985,74.0,73.98,73.98,321599998.0
2008-12-09 06:08:00,73.98,74.005,73.98,73.98,360799998.0
2008-12-09 06:09:00,73.98,74.04,73.98,74.03,87800000.0
2008-12-09 06:10:00,74.04,74.04,74.01,74.01,335800009.0
2008-12-09 06:11:00,74.01,74.01,74.01,74.01,352000010.0
2008-12-09 06:12:00,74.01,74.01,74.01,74.01,424800009.0
2008-12-09 06:13:00,74.01,74.03,74.01,74.03,54400000.0
2008-12-09 06:14:00,74.035,74.055,74.03,74.05,231200000.0
2008-12-09 06:15:00,74.045,74.06,74.03,74.05,149599999.0
2008-12-09 06:16:00,74.04,74.065,74.04,74.05,134800000.0
2008-12-09 06:17:00,74.05,74.05,74.05,74.05,112000000.0
2008-12-09 06:18:00,73.96,73.97,73.96,73.97,32000000.0
2008-12-09 06:19:00,74.05,74.05,74.05,74.05,32000000.0
2008-12-09 06:20:00,74.05,74.055,74.05,74.05,145200000.0
2008-12-09 06:21:00,74.05,74.055,74.05,74.05,26400000.0
2008-12-09 06:22:00,74.055,74.065,74.05,74.05,100400000.0
2008-12-09 06:23:00,74.05,74.075,74.05,74.07,79200000.0
2008-12-09 06:24:00,74.065,74.075,74.05,74.055,271600002.0
2008-12-09 06:25:00,74.055,74.055,74.05,74.05,362000007.0
2008-12-09 06:26:00,74.055,74.055,74.05,74.05,874800016.0
2008-12-09 06:27:00,74.05,74.065,74.05,74.06,368000007.0
2008-12-09 06:28:00,74.065,74.065,74.055,74.065,13200000.0
2008-12-09 06:29:00,74.08,74.08,74.065,74.08,35200000.0
2008-12-09 06:30:00,74.085,74.09,74.08,74.09,14400000.0
2008-12-09 06:31:00,74.095,74.1,74.09,74.09,6000000.0
2008-12-09 06:32:00,74.09,74.09,74.065,74.08,32400000.0
2008-12-09 06:33:00,74.075,74.08,74.05,74.055,104800000.0
2008-12-09 06:34:00,74.06,74.06,74.045,74.045,72000000.0
2008-12-09 06:35:00,74.05,74.05,74.035,74.045,34400000.0
2008-12-09 06:36:00,74.05,74.05,74.035,74.035,20400000.0
2008-12-09 06:37:00,74.045,74.045,74.03,74.03,7200000.0
2008-12-09 06:38:00,74.03,74.035,74.02,74.035,14400000.0
2008-12-09 06:39:00,74.03,74.045,74.03,74.045,10800000.0
2008-12-09 06:40:00,74.05,74.07,74.045,74.07,16800000.0
2008-12-09 06:41:00,74.07,74.08,74.07,74.07,7200000.0
2008-12-09 06:42:00,74.07,74.07,74.065,74.065,8400000.0
2008-12-09 06:43:00,74.07,74.07,74.03,74.05,30000000.0
2008-12-09 06:44:00,74.05,74.07,74.05,74.065,53600000.0
2008-12-09 06:45:00,74.065,74.065,74.06,74.06,110800000.0
2008-12-09 06:46:00,74.06,74.06,74.06,74.06,80000000.0
2008-12-09 06:47:00,74.06,74.06,74.06,74.06,192000000.0
2008-12-09 06:48:00,74.06,74.06,74.06,74.06,49600000.0
2008-12-09 06:49:00,74.06,74.065,74.06,74.06,53600000.0
2008-12-09 06:50:00,74.06,74.06,74.06,74.06,8000000.0
2008-12-09 06:51:00,74.06,74.07,74.06,74.065,88200000.0
2008-12-09 06:52:00,74.065,74.07,74.065,74.065,10000000.0
2008-12-09 06:53:00,74.06,74.095,74.06,74.095,27400000.0
2008-12-09 06:54:00,74.095,74.095,74.06,74.06,173400000.0
2008-12-09 06:55:00,74.06,74.07,74.06,74.06,44400000.0
2008-12-09 06:56:00,74.065,74.09,74.06,74.09,29800000.0
2008-12-09 06:57:00,74.09,74.105,74.06,74.065,52399999.0
2008-12-09 06:58:00,74.06,74.06,74.06,74.06,288799999.0
2008-12-09 06:59:00,74.06,74.06,74.06,74.06,1120000000.0
2008-12-09 07:00:00,74.06,74.06,74.02,74.06,979200016.0
2008-12-09 07:01:00,74.06,74.06,73.985,73.99,253600002.0
2008-12-09 07:02:00,73.99,73.99,73.99,73.99,176000000.0
2008-12-09 07:03:00,73.99,73.99,73.99,73.99,96799999.0
2008-12-09 07:04:00,73.99,73.99,73.99,73.99,150399992.0
2008-12-09 07:05:00,73.995,74.005,73.995,74.0,22800000.0
2008-12-09 07:06:00,74.0,74.015,73.995,74.01,32400000.0
2008-12-09 07:07:00,74.005,74.015,74.005,74.005,3600000.0
2008-12-09 07:08:00,74.015,74.015,74.005,74.005,4800000.0
2008-12-09 07:09:00,73.91,73.91,73.88,73.88,3600000.0
2008-12-09 07:10:00,74.0,74.0,73.995,73.995,3600000.0
2008-12-09 07:11:00,74.0,74.0,73.99,73.99,46400001.0
2008-12-09 07:12:00,73.99,73.99,73.99,73.99,96000005.0
2008-12-09 07:13:00,73.99,74.0,73.99,74.0,200400004.0
2008-12-09 07:14:00,74.005,74.005,74.005,74.005,1200000.0
2008-12-09 07:15:00,74.0,74.015,74.0,74.0,14400000.0
2008-12-09 07:16:00,74.0,74.01,73.985,74.0,18000000.0
2008-12-09 07:17:00,74.005,74.005,73.975,73.975,21600000.0
2008-12-09 07:18:00,73.965,73.98,73.965,73.97,8800000.0
2008-12-09 07:19:00,73.97,73.98,73.96,73.96,105200000.0
2008-12-09 07:20:00,73.965,73.97,73.96,73.97,58800000.0
2008-12-09 07:21:00,73.97,73.99,73.96,73.99,24400000.0
2008-12-09 07:22:00,73.99,74.0,73.98,74.0,26400000.0
2008-12-09 07:23:00,74.005,74.005,73.96,73.96,584800014.0
2008-12-09 07:24:00,73.96,73.96,73.88,73.88,1020800014.0
2008-12-09 07:25:00,73.88,73.885,73.845,73.885,305000000.0
2008-12-09 07:26:00,73.88,73.88,73.84,73.88,301400000.0
2008-12-09 07:27:00,73.88,73.88,73.795,73.82,157200000.0
2008-12-09 07:28:00,73.815,73.815,73.745,73.75,111600000.0
2008-12-09 07:29:00,73.755,73.79,73.75,73.78,68000000.0
2008-12-09 07:30:00,73.785,73.795,73.745,73.76,36000000.0
2008-12-09 07:31:00,73.76,73.77,73.75,73.765,28800000.0
2008-12-09 07:32:00,73.765,73.775,73.71,73.77,108800000.0
2008-12-09 07:33:00,73.775,73.795,73.75,73.765,66000000.0
2008-12-09 07:34:00,73.77,73.79,73.765,73.785,68800000.0
2008-12-09 07:35:00,73.785,73.8,73.775,73.8,97000000.0
2008-12-09 07:36:00,73.795,73.795,73.78,73.79,62200000.0
2008-12-09 07:37:00,73.78,73.795,73.73,73.77,123600000.0
2008-12-09 07:38:00,73.775,73.78,73.73,73.78,828400003.0
2008-12-09 07:39:00,73.785,73.79,73.77,73.79,87800000.0
2008-12-09 07:40:00,73.785,73.79,73.735,73.745,95800000.0
2008-12-09 07:41:00,73.745,73.78,73.745,73.77,16000000.0
2008-12-09 07:42:00,73.775,73.78,73.755,73.775,24600000.0
2008-12-09 07:43:00,73.77,73.77,73.755,73.755,43200000.0
2008-12-09 07:44:00,73.75,73.76,73.695,73.705,80400000.0
2008-12-09 07:45:00,73.705,73.73,73.705,73.71,19600000.0
2008-12-09 07:46:00,73.715,73.74,73.705,73.73,63400000.0
2008-12-09 07:47:00,73.735,73.795,73.735,73.77,304000001.0
2008-12-09 07:48:00,73.77,73.775,73.77,73.77,345600001.0
2008-12-09 07:49:00,73.77,73.77,73.77,73.77,289599998.0
2008-12-09 07:50:00,73.77,73.77,73.77,73.77,960000000.0
2008-12-09 07:51:00,73.77,73.77,73.77,73.77,768000000.0
2008-12-09 07:52:00,73.77,73.78,73.77,73.77,1761600002.0
2008-12-09 07:53:00,73.77,73.77,73.73,73.77,1540800003.0
2008-12-09 07:54:00,73.77,73.77,73.715,73.77,1503799997.0
2008-12-09 07:55:00,73.98,73.98,73.96,73.97,2080000000.0
2008-12-09 07:56:00,73.77,73.77,73.77,73.77,2080000000.0
2008-12-09 07:57:00,73.77,73.77,73.695,73.76,1008399994.0
2008-12-09 07:58:00,73.75,73.775,73.75,73.775,37200000.0
2008-12-09 07:59:00,73.775,73.845,73.775,73.815,126800000.0
2008-12-09 08:00:00,73.82,73.84,73.81,73.83,202800000.0
2008-12-09 08:01:00,73.83,73.87,73.825,73.84,96800000.0
2008-12-09 08:02:00,73.835,73.84,73.835,73.84,40000000.0
2008-12-09 08:03:00,73.835,73.865,73.835,73.86,61200000.0
2008-12-09 08:04:00,73.86,73.865,73.85,73.855,360199997.0
2008-12-09 08:05:00,73.86,73.885,73.86,73.87,23200000.0
2008-12-09 08:06:00,73.87,73.905,73.86,73.88,41000000.0
2008-12-09 08:07:00,73.87,73.91,73.87,73.91,38600000.0
2008-12-09 08:08:00,73.92,73.925,73.895,73.91,34800000.0
2008-12-09 08:09:00,73.915,73.92,73.89,73.89,37800000.0
2008-12-09 08:10:00,73.89,73.9,73.89,73.89,24200000.0
2008-12-09 08:11:00,73.89,73.91,73.88,73.9,72399999.0
2008-12-09 08:12:00,73.895,73.9,73.88,73.88,120000000.0
2008-12-09 08:13:00,73.88,73.89,73.88,73.89,115999999.0
2008-12-09 08:14:00,73.885,73.885,73.88,73.885,96799998.0
2008-12-09 08:15:00,73.895,73.895,73.88,73.885,117999998.0
2008-12-09 08:16:00,73.885,73.91,73.885,73.91,26800000.0
2008-12-09 08:17:00,73.915,73.92,73.905,73.91,19600000.0
2008-12-09 08:18:00,73.91,73.91,73.89,73.895,31200000.0
2008-12-09 08:19:00,73.895,73.92,73.895,73.905,22000000.0
2008-12-09 08:20:00,73.905,73.905,73.89,73.89,7600000.0
2008-12-09 08:21:00,73.895,73.91,73.895,73.9,24000000.0
2008-12-09 08:22:00,73.905,73.905,73.9,73.9,7200000.0
2008-12-09 08:23:00,73.895,73.895,73.895,73.895,5200000.0
2008-12-09 08:24:00,73.895,73.895,73.89,73.895,7200000.0
2008-12-09 08:25:00,73.895,73.895,73.765,73.785,1369600029.0
2008-12-09 08:26:00,73.795,73.82,73.795,73.815,46600000.0
2008-12-09 08:27:00,73.815,73.845,73.815,73.845,18400000.0
2008-12-09 08:28:00,73.835,73.845,73.82,73.84,29400000.0
2008-12-09 08:29:00,73.835,73.855,73.835,73.85,28000000.0
2008-12-09 08:30:00,73.855,73.86,73.845,73.86,232599999.0
2008-12-09 08:31:00,73.865,73.865,73.845,73.845,32200000.0
2008-12-09 08:32:00,73.845,73.87,73.845,73.865,68800000.0
2008-12-09 08:33:00,73.87,73.885,73.865,73.88,146900000.0
2008-12-09 08:34:00,73.88,73.88,73.88,73.88,40000000.0
2008-12-09 08:35:00,73.87,73.88,73.86,73.86,677000004.0
2008-12-09 08:36:00,73.85,73.85,73.81,73.81,677000004.0
2008-12-09 08:37:00,73.8,73.81,73.79,73.8,677000004.0
2008-12-09 08:38:00,73.81,73.83,73.8,73.8,677000004.0
2008-12-09 08:39:00,73.885,73.91,73.88,73.88,677000004.0
2008-12-09 08:40:00,73.88,73.905,73.88,73.9,698399995.0
2008-12-09 08:41:00,73.9,73.915,73.895,73.9,440800000.0
2008-12-09 08:42:00,73.91,73.91,73.885,73.89,184599999.0
2008-12-09 08:43:00,73.89,73.9,73.88,73.9,127000000.0
2008-12-09 08:44:00,73.905,73.91,73.89,73.9,149799999.0
2008-12-09 08:45:00,73.9,73.9,73.89,73.9,113000000.0
2008-12-09 08:46:00,73.9,73.91,73.89,73.9,502199999.0
2008-12-09 08:47:00,73.9,73.925,73.9,73.91,414800007.0
2008-12-09 08:48:00,73.91,73.91,73.91,73.91,76800000.0
2008-12-09 08:49:00,73.91,73.91,73.91,73.91,281600000.0
2008-12-09 08:50:00,73.91,73.91,73.91,73.91,93200000.0
2008-12-09 08:51:00,73.915,73.925,73.91,73.92,132400000.0
2008-12-09 08:52:00,73.92,73.94,73.92,73.925,41600000.0
2008-12-09 08:53:00,73.935,73.94,73.925,73.94,42400000.0
2008-12-09 08:54:00,73.95,73.965,73.95,73.965,23600000.0
2008-12-09 08:55:00,73.965,73.98,73.965,73.975,49800000.0
2008-12-09 08:56:00,73.975,73.975,73.935,73.94,89200000.0
2008-12-09 08:57:00,73.94,73.97,73.94,73.955,92000000.0
2008-12-09 08:58:00,73.96,73.965,73.955,73.96,47200000.0
2008-12-09 08:59:00,73.97,73.98,73.96,73.96,61200000.0
2008-12-09 09:00:00,73.96,73.96,73.945,73.95,26000000.0
2008-12-09 09:01:00,73.955,73.965,73.95,73.95,71600000.0
2008-12-09 09:02:00,73.95,73.95,73.95,73.95,40000000.0
2008-12-09 09:03:00,73.95,73.96,73.95,73.95,204000000.0
2008-12-09 09:04:00,73.945,73.96,73.945,73.96,28000000.0
2008-12-09 09:05:00,73.96,73.975,73.96,73.96,44600000.0
2008-12-09 09:06:00,73.79,73.8,73.77,73.78,95400000.0
2008-12-09 09:07:00,73.96,74.04,73.96,74.025,95400000.0
2008-12-09 09:08:00,74.035,74.035,73.99,73.99,146800000.0
2008-12-09 09:09:00,73.99,73.99,73.95,73.95,190400002.0
2008-12-09 09:10:00,73.95,73.99,73.905,73.92,142000001.0
2008-12-09 09:11:00,73.92,73.945,73.92,73.92,124600000.0
2008-12-09 09:12:00,73.92,73.94,73.91,73.935,429199999.0
2008-12-09 09:13:00,73.935,73.945,73.93,73.94,99200000.0
2008-12-09 09:14:00,73.945,73.945,73.93,73.93,49600000.0
2008-12-09 09:15:00,73.93,73.935,73.9,73.9,105600000.0
2008-12-09 09:16:00,73.9,74.0,73.86,73.985,875600000.0
2008-12-09 09:17:00,73.975,73.985,73.935,73.945,90200000.0
2008-12-09 09:18:00,73.94,73.94,73.93,73.93,47400000.0
2008-12-09 09:19:00,73.93,73.97,73.93,73.96,35400000.0
2008-12-09 09:20:00,73.96,73.985,73.95,73.95,94600000.0
2008-12-09 09:21:00,73.95,73.99,73.95,73.955,53600000.0
2008-12-09 09:22:00,73.965,73.97,73.955,73.955,11600000.0
2008-12-09 09:23:00,73.965,73.975,73.96,73.965,45200000.0
2008-12-09 09:24:00,73.965,73.97,73.915,73.915,25600000.0
2008-12-09 09:25:00,73.92,73.94,73.915,73.92,11200000.0
2008-12-09 09:26:00,73.925,73.935,73.925,73.925,6000000.0
2008-12-09 09:27:00,73.925,73.925,73.86,73.87,234400000.0
2008-12-09 09:28:00,73.885,73.92,73.885,73.9,110400000.0
2008-12-09 09:29:00,73.895,73.92,73.895,73.915,65000000.0
2008-12-09 09:30:00,73.9,73.915,73.87,73.87,522199997.0
2008-12-09 09:31:00,73.56,73.57,73.55,73.57,87200000.0
2008-12-09 09:32:00,73.91,73.92,73.89,73.895,87200000.0
2008-12-09 09:33:00,73.895,73.895,73.875,73.885,28400000.0
2008-12-09 09:34:00,73.895,73.895,73.86,73.88,78200000.0
2008-12-09 09:35:00,73.89,73.89,73.865,73.865,43800000.0
2008-12-09 09:36:00,73.86,73.865,73.805,73.805,71400000.0
2008-12-09 09:37:00,73.805,73.815,73.795,73.805,77600000.0
2008-12-09 09:38:00,73.825,73.835,73.805,73.81,47400000.0
2008-12-09 09:39:00,73.805,73.82,73.775,73.82,67800000.0
2008-12-09 09:40:00,73.82,73.825,73.8,73.82,90400000.0
2008-12-09 09:41:00,73.825,73.86,73.825,73.86,44800000.0
2008-12-09 09:42:00,73.86,73.87,73.84,73.85,65000000.0
2008-12-09 09:43:00,73.855,73.865,73.85,73.865,26400000.0
2008-12-09 09:44:00,73.87,73.875,73.845,73.845,58400000.0
2008-12-09 09:45:00,73.84,73.845,73.82,73.83,39600000.0
2008-12-09 09:46:00,73.835,73.855,73.83,73.855,67200000.0
2008-12-09 09:47:00,73.85,73.865,73.85,73.865,34000000.0
2008-12-09 09:48:00,73.87,73.875,73.86,73.875,12000000.0
2008-12-09 09:49:00,73.88,73.89,73.87,73.88,89600000.0
2008-12-09 09:50:00,73.88,73.92,73.88,73.915,77600000.0
2008-12-09 09:51:00,73.92,73.92,73.885,73.89,66800000.0
2008-12-09 09:52:00,73.88,73.9,73.86,73.885,61000000.0
2008-12-09 09:53:00,73.885,73.91,73.8,73.875,220800000.0
2008-12-09 09:54:00,73.88,73.88,73.765,73.825,171200000.0
2008-12-09 09:55:00,73.83,73.865,73.81,73.86,111200000.0
2008-12-09 09:56:00,73.865,73.875,73.845,73.845,52000000.0
2008-12-09 09:57:00,73.84,73.84,73.825,73.825,26000000.0
2008-12-09 09:58:00,73.81,73.835,73.8,73.82,83400000.0
2008-12-09 09:59:00,73.825,73.88,73.82,73.855,145600000.0
2008-12-09 10:00:00,73.85,73.855,73.81,73.85,115000000.0
2008-12-09 10:01:00,73.85,73.865,73.835,73.865,51600000.0
2008-12-09 10:02:00,73.87,73.87,73.795,73.855,61200000.0
2008-12-09 10:03:00,73.85,73.855,73.835,73.855,30000000.0
2008-12-09 10:04:00,73.87,73.88,73.835,73.84,66600000.0
2008-12-09 10:05:00,73.835,73.84,73.81,73.81,33600000.0
2008-12-09 10:06:00,73.81,73.815,73.78,73.8,79200000.0
2008-12-09 10:07:00,73.795,73.81,73.79,73.795,39600000.0
2008-12-09 10:08:00,73.785,73.795,73.775,73.795,27600000.0
2008-12-09 10:09:00,73.795,73.81,73.78,73.78,20400000.0
2008-12-09 10:10:00,73.78,73.785,73.77,73.77,24400000.0
2008-12-09 10:11:00,73.755,73.76,73.59,73.6,146000000.0
2008-12-09 10:12:00,73.6,73.74,73.585,73.74,164000000.0
2008-12-09 10:13:00,73.745,73.77,73.73,73.74,64800000.0
2008-12-09 10:14:00,73.755,73.775,73.74,73.75,127600000.0
2008-12-09 10:15:00,73.75,73.765,73.715,73.72,97200000.0
2008-12-09 10:16:00,73.725,73.735,73.645,73.68,68400000.0
2008-12-09 10:17:00,73.68,73.695,73.665,73.69,75600000.0
2008-12-09 10:18:00,73.69,73.705,73.68,73.685,70800000.0
2008-12-09 10:19:00,73.685,73.69,73.595,73.595,176600000.0
2008-12-09 10:20:00,73.585,73.675,73.565,73.665,204600000.0
2008-12-09 10:21:00,73.66,73.695,73.645,73.65,113200000.0
2008-12-09 10:22:00,73.67,73.705,73.645,73.66,138200000.0
2008-12-09 10:23:00,73.665,73.67,73.66,73.66,31600000.0
2008-12-09 10:24:00,73.66,73.66,73.6,73.605,70000000.0
2008-12-09 10:25:00,73.6,73.63,73.58,73.58,180000000.0
2008-12-09 10:26:00,73.585,73.615,73.56,73.59,120000000.0
2008-12-09 10:27:00,73.585,73.61,73.585,73.6,108800000.0
2008-12-09 10:28:00,73.6,73.615,73.59,73.605,50400000.0
2008-12-09 10:29:00,73.6,73.61,73.595,73.605,10800000.0
2008-12-09 10:30:00,73.61,73.62,73.555,73.565,59600000.0
2008-12-09 10:31:00,73.565,73.59,73.555,73.575,124600000.0
2008-12-09 10:32:00,73.58,73.59,73.57,73.57,38000000.0
2008-12-09 10:33:00,73.57,73.585,73.55,73.57,119200000.0
2008-12-09 10:34:00,73.57,73.64,73.565,73.585,92800000.0
2008-12-09 10:35:00,73.59,73.595,73.525,73.525,127600000.0
2008-12-09 10:36:00,73.53,73.54,73.525,73.53,40800000.0
2008-12-09 10:37:00,73.53,73.55,73.525,73.54,91200000.0
2008-12-09 10:38:00,73.54,73.56,73.455,73.465,130200000.0
2008-12-09 10:39:00,73.465,73.52,73.465,73.5,119200000.0
2008-12-09 10:40:00,73.5,73.555,73.475,73.54,134600000.0
2008-12-09 10:41:00,73.54,73.545,73.52,73.52,80000000.0
2008-12-09 10:42:00,73.52,73.56,73.51,73.52,194800000.0
2008-12-09 10:43:00,73.525,73.53,73.46,73.53,302800001.0
2008-12-09 10:44:00,73.53,73.575,73.52,73.565,304000000.0
2008-12-09 10:45:00,73.575,73.575,73.52,73.52,128200000.0
2008-12-09 10:46:00,73.525,73.57,73.52,73.56,318400000.0
2008-12-09 10:47:00,73.56,73.655,73.525,73.63,276200000.0
2008-12-09 10:48:00,73.63,73.64,73.605,73.625,283600000.0
2008-12-09 10:49:00,73.615,73.63,73.61,73.62,168200000.0
2008-12-09 10:50:00,73.62,73.625,73.615,73.625,67000000.0
2008-12-09 10:51:00,73.62,73.625,73.585,73.6,114200000.0
2008-12-09 10:52:00,73.6,73.62,73.585,73.615,74400000.0
2008-12-09 10:53:00,73.615,73.63,73.57,73.585,227600000.0
2008-12-09 10:54:00,73.59,73.6,73.585,73.585,47600000.0
2008-12-09 10:55:00,73.585,73.6,73.57,73.59,146600000.0
2008-12-09 10:56:00,73.59,73.59,73.53,73.59,697600000.0
2008-12-09 10:57:00,73.525,73.59,73.47,73.49,336700000.0
2008-12-09 10:58:00,73.49,73.49,73.445,73.455,101200000.0
2008-12-09 10:59:00,73.46,73.49,73.42,73.435,188000000.0
2008-12-09 11:00:00,73.445,73.505,73.445,73.465,141400000.0
2008-12-09 11:01:00,73.465,73.485,73.455,73.465,98600000.0
2008-12-09 11:02:00,73.465,73.505,73.455,73.5,59600000.0
2008-12-09 11:03:00,73.5,73.54,73.5,73.535,54600000.0
2008-12-09 11:04:00,73.54,73.61,73.525,73.595,99600000.0
2008-12-09 11:05:00,73.6,73.6,73.575,73.59,99400000.0
2008-12-09 11:06:00,73.59,73.635,73.585,73.62,162000000.0
2008-12-09 11:07:00,73.625,73.66,73.595,73.605,135000000.0
2008-12-09 11:08:00,73.605,73.62,73.57,73.595,133400000.0
2008-12-09 11:09:00,73.6,73.61,73.54,73.54,81000000.0
2008-12-09 11:10:00,73.54,73.54,73.45,73.465,346600000.0
2008-12-09 11:11:00,73.46,73.52,73.43,73.435,99400000.0
2008-12-09 11:12:00,73.435,73.49,73.39,73.485,182400000.0
2008-12-09 11:13:00,73.485,73.525,73.455,73.455,129400000.0
2008-12-09 11:14:00,73.455,73.495,73.43,73.485,138600000.0
2008-12-09 11:15:00,73.485,73.485,73.44,73.47,147600000.0
2008-12-09 11:16:00,73.47,73.525,73.465,73.495,84000000.0
2008-12-09 11:17:00,73.5,73.54,73.5,73.54,46800000.0
2008-12-09 11:18:00,73.545,73.545,73.435,73.44,113800000.0
2008-12-09 11:19:00,73.445,73.48,73.42,73.475,185800000.0
2008-12-09 11:20:00,73.48,73.5,73.43,73.465,187000000.0
2008-12-09 11:21:00,73.465,73.5,73.44,73.445,108000000.0
2008-12-09 11:22:00,73.44,73.52,73.44,73.515,113000000.0
2008-12-09 11:23:00,73.5,73.515,73.5,73.51,32800000.0
2008-12-09 11:24:00,73.515,73.55,73.51,73.55,160600000.0
2008-12-09 11:25:00,73.545,73.575,73.53,73.545,115000000.0
2008-12-09 11:26:00,73.545,73.6,73.54,73.59,141400000.0
2008-12-09 11:27:00,73.6,73.605,73.575,73.58,177600000.0
2008-12-09 11:28:00,73.58,73.6,73.56,73.56,348400005.0
2008-12-09 11:29:00,73.57,73.575,73.56,73.57,45200000.0
2008-12-09 11:30:00,73.57,73.575,73.55,73.555,40600000.0
2008-12-09 11:31:00,73.555,73.555,73.495,73.495,82200000.0
2008-12-09 11:32:00,73.5,73.52,73.5,73.51,11800000.0
2008-12-09 11:33:00,73.515,73.555,73.515,73.555,172200000.0
2008-12-09 11:34:00,73.54,73.57,73.535,73.545,74600000.0
2008-12-09 11:35:00,73.545,73.59,73.54,73.59,22600000.0
2008-12-09 11:36:00,73.59,73.595,73.55,73.565,50400000.0
2008-12-09 11:37:00,73.585,73.605,73.56,73.565,39800000.0
2008-12-09 11:38:00,73.56,73.56,73.545,73.545,38400000.0
2008-12-09 11:39:00,73.545,73.59,73.545,73.59,48200000.0
2008-12-09 11:40:00,73.585,73.59,73.54,73.565,78800000.0
2008-12-09 11:41:00,73.555,73.575,73.545,73.555,72800000.0
2008-12-09 11:42:00,73.56,73.595,73.56,73.58,44200000.0
2008-12-09 11:43:00,73.585,73.59,73.58,73.58,18000000.0
2008-12-09 11:44:00,73.58,73.58,73.535,73.54,106600000.0
2008-12-09 11:45:00,73.54,73.56,73.485,73.485,203800000.0
2008-12-09 11:46:00,73.485,73.5,73.465,73.465,132000000.0
2008-12-09 11:47:00,73.465,73.475,73.46,73.46,75400000.0
2008-12-09 11:48:00,73.465,73.465,73.455,73.46,16400000.0
2008-12-09 11:49:00,73.465,73.47,73.465,73.47,19400000.0
2008-12-09 11:50:00,73.465,73.48,73.465,73.48,27400000.0
2008-12-09 11:51:00,73.475,73.535,73.475,73.53,35400000.0
2008-12-09 11:52:00,73.525,73.545,73.52,73.545,22800000.0
2008-12-09 11:53:00,73.545,73.545,73.535,73.54,6000000.0
2008-12-09 11:54:00,73.545,73.585,73.535,73.575,48000000.0
2008-12-09 11:55:00,73.58,73.585,73.55,73.56,39600000.0
2008-12-09 11:56:00,73.55,73.56,73.52,73.52,43200000.0
2008-12-09 11:57:00,73.53,73.555,73.52,73.535,24000000.0
2008-12-09 11:58:00,73.535,73.54,73.515,73.515,26400000.0
2008-12-09 11:59:00,73.51,73.51,73.465,73.5,73800000.0
2008-12-09 12:00:00,73.5,73.56,73.49,73.56,69400000.0
2008-12-09 12:01:00,73.555,73.565,73.515,73.555,71000000.0
2008-12-09 12:02:00,73.565,73.565,73.53,73.565,52200000.0
2008-12-09 12:03:00,73.565,73.58,73.51,73.51,82800000.0
2008-12-09 12:04:00,73.51,73.53,73.5,73.53,44800000.0
2008-12-09 12:05:00,73.53,73.55,73.52,73.52,20200000.0
2008-12-09 12:06:00,73.525,73.525,73.5,73.52,21200000.0
2008-12-09 12:07:00,73.52,73.565,73.52,73.545,46200000.0
2008-12-09 12:08:00,73.53,73.53,73.52,73.525,24000000.0
2008-12-09 12:09:00,73.525,73.535,73.5,73.505,44000000.0
2008-12-09 12:10:00,73.505,73.53,73.48,73.53,60400000.0
2008-12-09 12:11:00,73.53,73.55,73.525,73.545,32800000.0
2008-12-09 12:12:00,73.555,73.565,73.52,73.525,54200000.0
2008-12-09 12:13:00,73.53,73.57,73.525,73.545,42600000.0
2008-12-09 12:14:00,73.57,73.575,73.545,73.565,40200000.0
2008-12-09 12:15:00,73.575,73.585,73.56,73.565,32400000.0
2008-12-09 12:16:00,73.565,73.585,73.565,73.565,10000000.0
2008-12-09 12:17:00,73.565,73.57,73.565,73.565,8400000.0
2008-12-09 12:18:00,73.565,73.58,73.56,73.56,16000000.0
2008-12-09 12:19:00,73.56,73.565,73.535,73.56,110800000.0
2008-12-09 12:20:00,73.56,73.585,73.56,73.565,40800000.0
2008-12-09 12:21:00,73.565,73.61,73.565,73.61,56000000.0
2008-12-09 12:22:00,73.61,73.615,73.58,73.605,73800000.0
2008-12-09 12:23:00,73.605,73.615,73.6,73.615,20400000.0
2008-12-09 12:24:00,73.615,73.63,73.605,73.61,38000000.0
2008-12-09 12:25:00,73.615,73.635,73.605,73.625,58400000.0
2008-12-09 12:26:00,73.63,73.635,73.605,73.615,78000000.0
2008-12-09 12:27:00,73.615,73.62,73.61,73.61,63000000.0
2008-12-09 12:28:00,73.61,73.615,73.61,73.615,13600000.0
2008-12-09 12:29:00,73.68,73.69,73.67,73.67,43800000.0
2008-12-09 12:30:00,73.615,73.675,73.615,73.675,43800000.0
2008-12-09 12:31:00,73.675,73.695,73.675,73.695,44200000.0
2008-12-09 12:32:00,73.7,73.71,73.695,73.7,15600000.0
2008-12-09 12:33:00,73.7,73.75,73.7,73.735,43000000.0
2008-12-09 12:34:00,73.735,73.74,73.69,73.7,63200000.0
2008-12-09 12:35:00,73.7,73.7,73.615,73.615,80000000.0
2008-12-09 12:36:00,73.635,73.635,73.56,73.58,133000000.0
2008-12-09 12:37:00,73.58,73.65,73.575,73.65,97000000.0
2008-12-09 12:38:00,73.665,73.665,73.585,73.615,131400000.0
2008-12-09 12:39:00,73.615,73.615,73.595,73.605,19600000.0
2008-12-09 12:40:00,73.565,73.6,73.555,73.58,127000000.0
2008-12-09 12:41:00,73.59,73.6,73.59,73.6,22000000.0
2008-12-09 12:42:00,73.595,73.595,73.595,73.595,8000000.0
2008-12-09 12:43:00,73.595,73.595,73.57,73.57,10200000.0
2008-12-09 12:44:00,73.57,73.645,73.57,73.62,96800000.0
2008-12-09 12:45:00,73.61,73.625,73.595,73.625,69000000.0
2008-12-09 12:46:00,73.625,73.685,73.625,73.685,35200000.0
2008-12-09 12:47:00,73.69,73.71,73.665,73.71,62800000.0
2008-12-09 12:48:00,73.705,73.715,73.7,73.71,33600000.0
2008-12-09 12:49:00,73.7,73.72,73.675,73.685,44600000.0
2008-12-09 12:50:00,73.685,73.705,73.685,73.705,62600000.0
2008-12-09 12:51:00,73.71,73.775,73.71,73.755,175200000.0
2008-12-09 12:52:00,73.755,73.755,73.71,73.71,213400000.0
2008-12-09 12:53:00,73.71,73.71,73.675,73.71,93600000.0
2008-12-09 12:54:00,73.71,73.71,73.69,73.695,77800000.0
2008-12-09 12:55:00,73.705,73.72,73.705,73.72,55200000.0
2008-12-09 12:56:00,73.715,73.76,73.715,73.735,97800000.0
2008-12-09 12:57:00,73.735,73.735,73.705,73.715,141000000.0
2008-12-09 12:58:00,73.71,73.745,73.705,73.73,90800000.0
2008-12-09 12:59:00,73.74,73.74,73.7,73.725,356200000.0
2008-12-09 13:00:00,73.72,73.72,73.675,73.7,179400000.0
2008-12-09 13:01:00,73.7,73.715,73.67,73.67,104400000.0
2008-12-09 13:02:00,73.675,73.675,73.665,73.67,31200000.0
2008-12-09 13:03:00,73.665,73.69,73.665,73.69,22800000.0
2008-12-09 13:04:00,73.695,73.74,73.695,73.725,107200000.0
2008-12-09 13:05:00,73.72,73.72,73.63,73.65,72800000.0
2008-12-09 13:06:00,73.645,73.67,73.59,73.635,149600000.0
2008-12-09 13:07:00,73.635,73.71,73.625,73.67,167600000.0
2008-12-09 13:08:00,73.68,73.71,73.675,73.71,95800000.0
2008-12-09 13:09:00,73.715,73.75,73.695,73.75,183600000.0
2008-12-09 13:10:00,73.735,73.74,73.705,73.735,99400000.0
2008-12-09 13:11:00,73.735,73.77,73.715,73.715,153400000.0
2008-12-09 13:12:00,73.715,73.715,73.66,73.66,117000000.0
2008-12-09 13:13:00,73.655,73.67,73.65,73.66,39400000.0
2008-12-09 13:14:00,73.665,73.675,73.58,73.58,119000000.0
2008-12-09 13:15:00,73.58,73.64,73.56,73.585,119400000.0
2008-12-09 13:16:00,73.595,73.635,73.58,73.605,188600000.0
2008-12-09 13:17:00,73.61,73.66,73.6,73.61,82600000.0
2008-12-09 13:18:00,73.61,73.675,73.61,73.635,103600000.0
2008-12-09 13:19:00,73.645,73.645,73.595,73.6,36000000.0
2008-12-09 13:20:00,73.605,73.62,73.6,73.615,31200000.0
2008-12-09 13:21:00,73.62,73.67,73.62,73.645,38000000.0
2008-12-09 13:22:00,73.645,73.68,73.645,73.645,55800000.0
2008-12-09 13:23:00,73.645,73.75,73.64,73.705,125400000.0
2008-12-09 13:24:00,73.705,73.735,73.685,73.725,149000000.0
2008-12-09 13:25:00,73.72,73.73,73.695,73.71,194200000.0
2008-12-09 13:26:00,73.71,73.77,73.71,73.755,110200000.0
2008-12-09 13:27:00,73.765,73.765,73.71,73.71,36000000.0
2008-12-09 13:28:00,73.725,73.725,73.695,73.705,21600000.0
2008-12-09 13:29:00,73.7,73.705,73.685,73.685,34800000.0
2008-12-09 13:30:00,73.695,73.705,73.69,73.695,34800000.0
2008-12-09 13:31:00,73.7,73.715,73.675,73.715,33200000.0
2008-12-09 13:32:00,73.715,73.745,73.695,73.745,45600000.0
2008-12-09 13:33:00,73.75,73.755,73.73,73.735,10800000.0
2008-12-09 13:34:00,73.745,73.795,73.73,73.77,68800000.0
2008-12-09 13:35:00,73.775,73.81,73.77,73.775,39200000.0
2008-12-09 13:36:00,73.775,73.775,73.745,73.76,35600000.0
2008-12-09 13:37:00,73.76,73.79,73.755,73.77,53600000.0
2008-12-09 13:38:00,73.765,73.81,73.72,73.775,59800000.0
2008-12-09 13:39:00,73.78,73.805,73.77,73.775,22000000.0
2008-12-09 13:40:00,73.775,73.78,73.75,73.755,18800000.0
2008-12-09 13:41:00,73.755,73.805,73.755,73.79,34800000.0
2008-12-09 13:42:00,73.79,73.8,73.76,73.77,48800000.0
2008-12-09 13:43:00,73.77,73.785,73.765,73.77,34800000.0
2008-12-09 13:44:00,73.775,73.775,73.77,73.775,13400000.0
2008-12-09 13:45:00,73.775,73.775,73.755,73.77,72800000.0
2008-12-09 13:46:00,73.77,73.78,73.75,73.755,61000000.0
2008-12-09 13:47:00,73.755,73.755,73.75,73.755,11400000.0
2008-12-09 13:48:00,73.75,73.75,73.74,73.74,31800000.0
2008-12-09 13:49:00,73.75,73.755,73.75,73.755,13200000.0
2008-12-09 13:50:00,73.76,73.82,73.745,73.78,49600000.0
2008-12-09 13:51:00,73.77,73.815,73.755,73.765,39400000.0
2008-12-09 13:52:00,73.765,73.795,73.75,73.77,39800000.0
2008-12-09 13:53:00,73.775,73.775,73.77,73.77,6000000.0
2008-12-09 13:54:00,73.76,73.76,73.7,73.725,89800000.0
2008-12-09 13:55:00,73.73,73.73,73.71,73.72,63200000.0
2008-12-09 13:56:00,73.72,73.725,73.715,73.72,19600000.0
2008-12-09 13:57:00,73.72,73.74,73.7,73.705,57800000.0
2008-12-09 13:58:00,73.7,73.715,73.7,73.705,26400000.0
2008-12-09 13:59:00,73.705,73.705,73.68,73.69,54400000.0
2008-12-09 14:00:00,73.69,73.69,73.645,73.65,74600000.0
2008-12-09 14:01:00,73.65,73.705,73.65,73.69,52200000.0
2008-12-09 14:02:00,73.695,73.715,73.695,73.705,18000000.0
2008-12-09 14:03:00,73.7,73.705,73.68,73.705,53600000.0
2008-12-09 14:04:00,73.705,73.715,73.695,73.705,26400000.0
2008-12-09 14:05:00,73.705,73.715,73.695,73.715,16800000.0
2008-12-09 14:06:00,73.715,73.735,73.715,73.72,26400000.0
2008-12-09 14:07:00,73.725,73.825,73.725,73.825,47200000.0
2008-12-09 14:08:00,73.815,73.815,73.795,73.81,9600000.0
2008-12-09 14:09:00,73.815,73.815,73.775,73.78,12000000.0
2008-12-09 14:10:00,73.79,73.79,73.765,73.765,4800000.0
2008-12-09 14:11:00,73.765,73.765,73.735,73.735,12000000.0
2008-12-09 14:12:00,73.74,73.76,73.735,73.745,31200000.0
2008-12-09 14:13:00,73.74,73.74,73.71,73.72,15200000.0
2008-12-09 14:14:00,73.715,73.74,73.71,73.71,44000000.0
2008-12-09 14:15:00,73.72,73.735,73.72,73.73,8400000.0
2008-12-09 14:16:00,73.73,73.73,73.72,73.72,10800000.0
2008-12-09 14:17:00,73.71,73.72,73.695,73.695,15600000.0
2008-12-09 14:18:00,73.695,73.705,73.655,73.655,15600000.0
2008-12-09 14:19:00,73.67,73.7,73.655,73.69,15600000.0
2008-12-09 14:20:00,73.705,73.705,73.695,73.695,8400000.0
2008-12-09 14:21:00,73.69,73.7,73.69,73.695,6000000.0
2008-12-09 14:22:00,73.695,73.695,73.66,73.69,18000000.0
2008-12-09 14:23:00,73.69,73.72,73.68,73.68,26400000.0
2008-12-09 14:24:00,73.685,73.7,73.675,73.7,40200000.0
2008-12-09 14:25:00,73.695,73.705,73.67,73.68,16800000.0
2008-12-09 14:26:00,73.675,73.675,73.595,73.6,101400000.0
2008-12-09 14:27:00,73.6,73.6,73.6,73.6,328000000.0
2008-12-09 14:28:00,73.6,73.62,73.53,73.59,158600000.0
2008-12-09 14:29:00,73.59,73.59,73.56,73.58,39200000.0
2008-12-09 14:30:00,73.59,73.6,73.575,73.585,83600000.0
2008-12-09 14:31:00,73.58,73.6,73.58,73.6,67400000.0
2008-12-09 14:32:00,73.605,73.605,73.565,73.565,42200000.0
2008-12-09 14:33:00,73.57,73.575,73.52,73.52,123800000.0
2008-12-09 14:34:00,73.525,73.555,73.5,73.5,123800000.0
2008-12-09 14:35:00,73.5,73.52,73.5,73.52,24800000.0
2008-12-09 14:36:00,73.52,73.52,73.485,73.51,33600000.0
2008-12-09 14:37:00,73.51,73.52,73.5,73.515,47200000.0
2008-12-09 14:38:00,73.52,73.565,73.515,73.55,105400000.0
2008-12-09 14:39:00,73.55,73.58,73.51,73.53,111200000.0
2008-12-09 14:40:00,73.53,73.545,73.51,73.52,139600000.0
2008-12-09 14:41:00,73.52,73.54,73.515,73.525,64200000.0
2008-12-09 14:42:00,73.525,73.535,73.51,73.52,70600000.0
2008-12-09 14:43:00,73.505,73.52,73.505,73.515,38800000.0
2008-12-09 14:44:00,73.515,73.525,73.515,73.515,64800000.0
2008-12-09 14:45:00,73.515,73.52,73.5,73.51,14400000.0
2008-12-09 14:46:00,73.505,73.545,73.505,73.545,32400000.0
2008-12-09 14:47:00,73.55,73.55,73.535,73.535,4800000.0
2008-12-09 14:48:00,73.545,73.545,73.545,73.545,6000000.0
2008-12-09 14:49:00,73.545,73.545,73.545,73.545,2400000.0
2008-12-09 14:50:00,73.545,73.585,73.545,73.55,26400000.0
2008-12-09 14:51:00,73.565,73.595,73.56,73.595,26400000.0
2008-12-09 14:52:00,73.59,73.665,73.58,73.63,129000000.0
2008-12-09 14:53:00,73.63,73.64,73.6,73.6,81600000.0
2008-12-09 14:54:00,73.6,73.645,73.6,73.645,45000000.0
2008-12-09 14:55:00,73.64,73.645,73.585,73.59,55000000.0
2008-12-09 14:56:00,73.585,73.585,73.575,73.575,17600000.0
2008-12-09 14:57:00,73.575,73.58,73.575,73.575,9600000.0
2008-12-09 14:58:00,73.575,73.59,73.575,73.585,10800000.0
2008-12-09 14:59:00,73.585,73.595,73.565,73.58,72800000.0
2008-12-09 15:00:00,73.59,73.595,73.555,73.555,89200000.0
2008-12-09 15:01:00,73.54,73.54,73.48,73.495,43400000.0
2008-12-09 15:02:00,73.5,73.52,73.48,73.48,22800000.0
2008-12-09 15:03:00,73.48,73.5,73.48,73.485,32800000.0
2008-12-09 15:04:00,73.48,73.5,73.48,73.5,73200000.0
2008-12-09 15:05:00,73.49,73.5,73.48,73.5,55000000.0
2008-12-09 15:06:00,73.495,73.515,73.495,73.515,9200000.0
2008-12-09 15:07:00,73.53,73.535,73.515,73.525,32000000.0
2008-12-09 15:08:00,73.53,73.53,73.5,73.5,41800000.0
2008-12-09 15:09:00,73.5,73.545,73.5,73.545,48000000.0
2008-12-09 15:10:00,73.525,73.525,73.49,73.49,64000000.0
2008-12-09 15:11:00,73.51,73.52,73.5,73.505,50000000.0
2008-12-09 15:12:00,73.51,73.515,73.475,73.475,28800000.0
2008-12-09 15:13:00,73.475,73.525,73.475,73.52,44400000.0
2008-12-09 15:14:00,73.52,73.525,73.475,73.475,65400000.0
2008-12-09 15:15:00,73.475,73.495,73.455,73.48,52000000.0
2008-12-09 15:16:00,73.48,73.505,73.48,73.485,26400000.0
2008-12-09 15:17:00,73.485,73.515,73.485,73.51,22800000.0
2008-12-09 15:18:00,73.505,73.505,73.475,73.48,25200000.0
2008-12-09 15:19:00,73.485,73.485,73.465,73.485,21600000.0
2008-12-09 15:20:00,73.48,73.5,73.475,73.475,45600000.0
2008-12-09 15:21:00,73.48,73.485,73.365,73.42,205400000.0
2008-12-09 15:22:00,73.42,73.5,73.41,73.44,136800000.0
2008-12-09 15:23:00,73.455,73.465,73.405,73.445,100400000.0
2008-12-09 15:24:00,73.445,73.45,73.435,73.44,26400000.0
2008-12-09 15:25:00,73.44,73.44,73.38,73.38,54200000.0
2008-12-09 15:26:00,73.375,73.375,73.205,73.225,112200000.0
2008-12-09 15:27:00,73.22,73.285,73.2,73.275,80000000.0
2008-12-09 15:28:00,73.29,73.41,73.29,73.38,112400000.0
2008-12-09 15:29:00,73.38,73.435,73.36,73.405,94000000.0
2008-12-09 15:30:00,73.405,73.45,73.34,73.345,121800000.0
2008-12-09 15:31:00,73.35,73.35,73.305,73.335,168200000.0
2008-12-09 15:32:00,73.33,73.33,73.28,73.31,128000000.0
2008-12-09 15:33:00,73.32,73.365,73.31,73.335,44800000.0
2008-12-09 15:34:00,73.34,73.34,73.315,73.34,39600000.0
2008-12-09 15:35:00,73.34,73.375,73.335,73.375,67600000.0
2008-12-09 15:36:00,73.38,73.4,73.355,73.36,90000000.0
2008-12-09 15:37:00,73.36,73.385,73.345,73.385,87800000.0
2008-12-09 15:38:00,73.39,73.39,73.335,73.345,105600000.0
2008-12-09 15:39:00,73.34,73.39,73.31,73.325,161000000.0
2008-12-09 15:40:00,73.33,73.335,73.245,73.255,78600000.0
2008-12-09 15:41:00,73.26,73.33,73.23,73.305,82400000.0
2008-12-09 15:42:00,73.3,73.3,73.26,73.265,81200000.0
2008-12-09 15:43:00,73.26,73.285,73.255,73.265,59200000.0
2008-12-09 15:44:00,73.265,73.31,73.26,73.29,45200000.0
2008-12-09 15:45:00,73.28,73.32,73.28,73.305,49200000.0
2008-12-09 15:46:00,73.3,73.3,73.215,73.245,55200000.0
2008-12-09 15:47:00,73.26,73.295,73.24,73.275,31200000.0
2008-12-09 15:48:00,73.27,73.275,73.25,73.255,28200000.0
2008-12-09 15:49:00,73.25,73.255,73.23,73.23,40600000.0
2008-12-09 15:50:00,73.23,73.23,73.13,73.14,94400000.0
2008-12-09 15:51:00,73.13,73.145,73.03,73.05,97200000.0
2008-12-09 15:52:00,73.07,73.085,73.02,73.02,92000000.0
2008-12-09 15:53:00,73.03,73.065,73.015,73.065,58400000.0
2008-12-09 15:54:00,73.07,73.12,73.03,73.115,53200000.0
2008-12-09 15:55:00,73.115,73.115,73.08,73.08,69000000.0
2008-12-09 15:56:00,73.08,73.1,73.055,73.065,69400000.0
2008-12-09 15:57:00,73.07,73.12,73.07,73.12,36400000.0
2008-12-09 15:58:00,73.12,73.25,73.12,73.245,178200000.0
2008-12-09 15:59:00,73.21,73.3,73.195,73.215,464599999.0
2008-12-09 16:00:00,73.215,73.26,73.06,73.185,280700000.0
2008-12-09 16:01:00,73.19,73.24,73.12,73.12,151600000.0
2008-12-09 16:02:00,73.115,73.125,73.075,73.095,155600000.0
2008-12-09 16:03:00,73.09,73.1,73.055,73.09,94600000.0
2008-12-09 16:04:00,73.09,73.11,73.06,73.1,116000000.0
2008-12-09 16:05:00,73.105,73.115,72.955,72.955,226600000.0
2008-12-09 16:06:00,72.965,72.965,72.815,72.865,159200000.0
2008-12-09 16:07:00,72.85,72.86,72.8,72.805,160400000.0
2008-12-09 16:08:00,72.805,72.845,72.79,72.815,158200000.0
2008-12-09 16:09:00,72.815,72.825,72.715,72.75,194600000.0
2008-12-09 16:10:00,72.745,72.785,72.69,72.695,131400000.0
2008-12-09 16:11:00,72.69,72.69,72.62,72.62,119400000.0
2008-12-09 16:12:00,72.62,72.63,72.59,72.595,93400000.0
2008-12-09 16:13:00,72.6,72.625,72.59,72.62,133400000.0
2008-12-09 16:14:00,72.62,72.725,72.62,72.725,106800000.0
2008-12-09 16:15:00,72.73,72.78,72.73,72.775,55200000.0
2008-12-09 16:16:00,72.78,72.79,72.73,72.75,55200000.0
2008-12-09 16:17:00,72.735,72.775,72.725,72.745,51000000.0
2008-12-09 16:18:00,72.745,72.75,72.725,72.725,53200000.0
2008-12-09 16:19:00,72.715,72.78,72.695,72.695,110000000.0
2008-12-09 16:20:00,72.705,72.755,72.69,72.755,98600000.0
2008-12-09 16:21:00,72.765,72.79,72.74,72.78,173000000.0
2008-12-09 16:22:00,72.79,72.825,72.78,72.82,57200000.0
2008-12-09 16:23:00,72.815,72.88,72.805,72.88,79800000.0
2008-12-09 16:24:00,72.88,72.905,72.88,72.9,69800000.0
2008-12-09 16:25:00,72.91,72.915,72.855,72.86,69800000.0
2008-12-09 16:26:00,72.86,72.88,72.835,72.85,89000000.0
2008-12-09 16:27:00,72.85,72.9,72.825,72.885,132200000.0
2008-12-09 16:28:00,72.875,72.89,72.82,72.84,120600000.0
2008-12-09 16:29:00,72.845,72.85,72.83,72.85,113000000.0
2008-12-09 16:30:00,72.845,72.845,72.725,72.725,132800000.0
2008-12-09 16:31:00,72.725,72.74,72.69,72.715,121400000.0
2008-12-09 16:32:00,72.71,72.73,72.615,72.615,163600000.0
2008-12-09 16:33:00,72.605,72.65,72.57,72.63,144800000.0
2008-12-09 16:34:00,72.635,72.68,72.625,72.63,182800000.0
2008-12-09 16:35:00,72.64,72.66,72.585,72.585,201200000.0
2008-12-09 16:36:00,72.585,72.595,72.55,72.595,75800000.0
2008-12-09 16:37:00,72.595,72.735,72.58,72.695,137800000.0
2008-12-09 16:38:00,72.69,72.71,72.58,72.59,185000000.0
2008-12-09 16:39:00,72.595,72.635,72.585,72.605,154600000.0
2008-12-09 16:40:00,72.605,72.62,72.57,72.57,76400000.0
2008-12-09 16:41:00,72.56,72.575,72.515,72.565,101000000.0
2008-12-09 16:42:00,72.56,72.64,72.56,72.625,83400000.0
2008-12-09 16:43:00,72.625,72.69,72.595,72.67,99800000.0
2008-12-09 16:44:00,72.665,72.765,72.655,72.745,186800000.0
2008-12-09 16:45:00,72.745,72.78,72.685,72.78,155800000.0
2008-12-09 16:46:00,72.775,72.81,72.735,72.8,95400000.0
2008-12-09 16:47:00,72.805,72.835,72.775,72.795,108800000.0
2008-12-09 16:48:00,72.795,72.825,72.79,72.79,93400000.0
2008-12-09 16:49:00,72.795,72.795,72.75,72.76,66800000.0
2008-12-09 16:50:00,72.76,72.785,72.75,72.77,113200000.0
2008-12-09 16:51:00,72.775,72.835,72.755,72.835,128200000.0
2008-12-09 16:52:00,72.825,72.845,72.745,72.75,78400000.0
2008-12-09 16:53:00,72.76,72.765,72.675,72.685,114000000.0
2008-12-09 16:54:00,72.68,72.715,72.68,72.7,123000000.0
2008-12-09 16:55:00,72.71,72.765,72.7,72.72,88600000.0
2008-12-09 16:56:00,72.715,72.725,72.66,72.66,122000000.0
2008-12-09 16:57:00,72.66,72.71,72.655,72.71,55600000.0
2008-12-09 16:58:00,72.7,72.735,72.665,72.685,108200000.0
2008-12-09 16:59:00,72.685,72.685,72.53,72.625,192600000.0
2008-12-09 17:00:00,72.62,72.775,72.605,72.74,234200000.0
2008-12-09 17:01:00,72.74,72.85,72.72,72.84,194000000.0
2008-12-09 17:02:00,72.845,72.86,72.785,72.825,185200000.0
2008-12-09 17:03:00,72.83,72.845,72.77,72.805,178400000.0
2008-12-09 17:04:00,72.805,72.94,72.79,72.935,166200000.0
2008-12-09 17:05:00,72.95,72.975,72.885,72.92,173600000.0
2008-12-09 17:06:00,72.925,72.925,72.855,72.855,215000000.0
2008-12-09 17:07:00,72.86,72.885,72.8,72.815,145200000.0
2008-12-09 17:08:00,72.815,72.88,72.795,72.825,205200000.0
2008-12-09 17:09:00,72.83,72.845,72.74,72.77,180200000.0
2008-12-09 17:10:00,72.77,72.86,72.77,72.81,154600000.0
2008-12-09 17:11:00,72.81,72.86,72.785,72.835,138600000.0
2008-12-09 17:12:00,72.825,72.835,72.78,72.825,132600000.0
2008-12-09 17:13:00,72.835,72.85,72.82,72.825,54200000.0
2008-12-09 17:14:00,72.83,72.855,72.795,72.84,76200000.0
2008-12-09 17:15:00,72.84,72.86,72.805,72.84,78200000.0
2008-12-09 17:16:00,72.835,72.985,72.835,72.97,207800000.0
2008-12-09 17:17:00,72.965,72.97,72.92,72.955,141400000.0
2008-12-09 17:18:00,72.96,72.99,72.95,72.97,125000000.0
2008-12-09 17:19:00,72.965,73.03,72.965,73.0,65600000.0
2008-12-09 17:20:00,72.995,73.065,72.995,73.055,80800000.0
2008-12-09 17:21:00,73.055,73.1,73.045,73.065,144600000.0
2008-12-09 17:22:00,73.06,73.115,73.045,73.09,97000000.0
2008-12-09 17:23:00,73.09,73.14,73.085,73.12,80400000.0
2008-12-09 17:24:00,73.125,73.135,73.06,73.085,117600000.0
2008-12-09 17:25:00,73.075,73.08,73.0,73.015,97800000.0
2008-12-09 17:26:00,73.02,73.035,72.985,72.995,131200000.0
2008-12-09 17:27:00,72.995,73.01,72.935,72.935,64600000.0
2008-12-09 17:28:00,72.925,72.96,72.92,72.96,74400000.0
2008-12-09 17:29:00,72.96,72.975,72.895,72.895,106800000.0
2008-12-09 17:30:00,72.915,72.99,72.905,72.98,134000000.0
2008-12-09 17:31:00,72.975,73.01,72.97,72.995,101400000.0
2008-12-09 17:32:00,73.0,73.045,72.98,73.045,114600000.0
2008-12-09 17:33:00,73.035,73.06,73.01,73.055,99600000.0
2008-12-09 17:34:00,73.05,73.125,73.05,73.125,156800000.0
2008-12-09 17:35:00,73.125,73.235,73.125,73.2,152000000.0
2008-12-09 17:36:00,73.195,73.22,73.17,73.2,108600000.0
2008-12-09 17:37:00,73.195,73.23,73.19,73.215,82800000.0
2008-12-09 17:38:00,73.215,73.24,73.19,73.22,78000000.0
2008-12-09 17:39:00,73.22,73.245,73.19,73.19,144200000.0
2008-12-09 17:40:00,73.19,73.235,73.19,73.225,98000000.0
2008-12-09 17:41:00,73.22,73.33,73.21,73.31,164800000.0
2008-12-09 17:42:00,73.325,73.36,73.3,73.33,142600000.0
2008-12-09 17:43:00,73.33,73.37,73.315,73.315,76200000.0
2008-12-09 17:44:00,73.31,73.33,73.245,73.255,187600000.0
2008-12-09 17:45:00,73.255,73.385,73.255,73.345,135000000.0
2008-12-09 17:46:00,73.345,73.405,73.345,73.38,142000000.0
2008-12-09 17:47:00,73.38,73.39,73.33,73.345,143600000.0
2008-12-09 17:48:00,73.345,73.355,73.255,73.255,94200000.0
2008-12-09 17:49:00,73.255,73.26,73.2,73.23,105000000.0
2008-12-09 17:50:00,73.23,73.35,73.23,73.33,126200000.0
2008-12-09 17:51:00,73.325,73.34,73.29,73.305,93200000.0
2008-12-09 17:52:00,73.31,73.31,73.25,73.29,159600000.0
2008-12-09 17:53:00,73.29,73.29,73.21,73.22,120200000.0
2008-12-09 17:54:00,73.215,73.22,73.165,73.165,101000000.0
2008-12-09 17:55:00,73.165,73.18,73.085,73.1,187800000.0
2008-12-09 17:56:00,73.105,73.165,73.105,73.165,215400000.0
2008-12-09 17:57:00,73.165,73.23,73.16,73.225,175400000.0
2008-12-09 17:58:00,73.23,73.355,73.22,73.23,242400000.0
2008-12-09 17:59:00,73.23,73.29,73.185,73.285,239600000.0
2008-12-09 18:00:00,73.285,73.365,73.28,73.34,128400000.0
2008-12-09 18:01:00,73.335,73.39,73.33,73.37,144800000.0
2008-12-09 18:02:00,73.37,73.375,73.335,73.36,102000000.0
2008-12-09 18:03:00,73.365,73.365,73.245,73.26,121600000.0
2008-12-09 18:04:00,73.26,73.3,73.25,73.26,121000000.0
2008-12-09 18:05:00,73.26,73.27,73.225,73.235,136000000.0
2008-12-09 18:06:00,73.235,73.245,73.19,73.195,105600000.0
2008-12-09 18:07:00,73.185,73.205,73.155,73.165,110400000.0
2008-12-09 18:08:00,73.165,73.185,73.105,73.15,194800000.0
2008-12-09 18:09:00,73.155,73.175,73.14,73.155,116200000.0
2008-12-09 18:10:00,73.155,73.23,73.15,73.215,173000000.0
2008-12-09 18:11:00,73.21,73.245,73.185,73.24,162800000.0
2008-12-09 18:12:00,73.245,73.285,73.235,73.275,85200000.0
2008-12-09 18:13:00,73.27,73.275,73.235,73.24,156400000.0
2008-12-09 18:14:00,73.25,73.25,73.205,73.21,152000000.0
2008-12-09 18:15:00,73.205,73.24,73.195,73.21,120800000.0
2008-12-09 18:16:00,73.22,73.275,73.22,73.255,164200000.0
2008-12-09 18:17:00,73.25,73.25,73.145,73.155,129600000.0
2008-12-09 18:18:00,73.155,73.175,73.11,73.145,142000000.0
2008-12-09 18:19:00,73.14,73.16,73.12,73.15,62200000.0
2008-12-09 18:20:00,73.145,73.15,73.065,73.07,159800000.0
2008-12-09 18:21:00,73.07,73.16,73.07,73.095,197000000.0
2008-12-09 18:22:00,73.095,73.115,73.05,73.09,222800000.0
2008-12-09 18:23:00,73.095,73.105,73.06,73.07,92000000.0
2008-12-09 18:24:00,73.06,73.07,73.04,73.05,71800000.0
2008-12-09 18:25:00,73.04,73.08,73.025,73.065,118200000.0
2008-12-09 18:26:00,73.065,73.14,73.03,73.125,180400000.0
2008-12-09 18:27:00,73.135,73.145,73.12,73.135,109800000.0
2008-12-09 18:28:00,73.145,73.145,73.12,73.12,67600000.0
2008-12-09 18:29:00,73.125,73.16,73.12,73.125,111400000.0
2008-12-09 18:30:00,73.125,73.14,73.065,73.14,171200000.0
2008-12-09 18:31:00,73.145,73.17,73.06,73.06,242600000.0
2008-12-09 18:32:00,73.06,73.16,73.05,73.15,138600000.0
2008-12-09 18:33:00,73.155,73.16,73.125,73.145,52600000.0
2008-12-09 18:34:00,73.145,73.205,73.145,73.185,79000000.0
2008-12-09 18:35:00,73.205,73.295,73.195,73.29,109600000.0
2008-12-09 18:36:00,73.3,73.3,73.28,73.29,81600000.0
2008-12-09 18:37:00,73.285,73.285,73.225,73.275,117200000.0
2008-12-09 18:38:00,73.27,73.27,73.1,73.185,189600000.0
2008-12-09 18:39:00,73.18,73.185,73.145,73.175,80000000.0
2008-12-09 18:40:00,73.18,73.225,73.18,73.205,46800000.0
2008-12-09 18:41:00,73.205,73.255,73.185,73.255,101400000.0
2008-12-09 18:42:00,73.255,73.295,73.225,73.23,153800000.0
2008-12-09 18:43:00,73.23,73.26,73.18,73.18,127000000.0
2008-12-09 18:44:00,73.18,73.25,73.18,73.235,126000000.0
2008-12-09 18:45:00,73.225,73.26,73.215,73.23,103000000.0
2008-12-09 18:46:00,73.23,73.245,73.22,73.23,66000000.0
2008-12-09 18:47:00,73.24,73.25,73.215,73.235,71000000.0
2008-12-09 18:48:00,73.24,73.265,73.22,73.255,75000000.0
2008-12-09 18:49:00,73.245,73.26,73.215,73.235,57600000.0
2008-12-09 18:50:00,73.225,73.25,73.215,73.225,51400000.0
2008-12-09 18:51:00,73.225,73.235,73.205,73.235,60400000.0
2008-12-09 18:52:00,73.235,73.285,73.235,73.285,64800000.0
2008-12-09 18:53:00,73.28,73.33,73.255,73.255,77600000.0
2008-12-09 18:54:00,73.26,73.29,73.26,73.285,32000000.0
2008-12-09 18:55:00,73.285,73.41,73.285,73.385,108200000.0
2008-12-09 18:56:00,73.375,73.43,73.375,73.425,136000000.0
2008-12-09 18:57:00,73.425,73.45,73.39,73.395,73800000.0
2008-12-09 18:58:00,73.4,73.435,73.385,73.41,66600000.0
2008-12-09 18:59:00,73.405,73.41,73.31,73.335,69800000.0
2008-12-09 19:00:00,73.315,73.35,73.315,73.34,42800000.0
2008-12-09 19:01:00,73.33,73.35,73.32,73.345,40400000.0
2008-12-09 19:02:00,73.35,73.35,73.31,73.325,38000000.0
2008-12-09 19:03:00,73.325,73.33,73.315,73.325,16800000.0
2008-12-09 19:04:00,73.33,73.37,73.32,73.36,30000000.0
2008-12-09 19:05:00,73.36,73.43,73.36,73.4,54600000.0
2008-12-09 19:06:00,73.41,73.47,73.4,73.455,76800000.0
2008-12-09 19:07:00,73.46,73.46,73.41,73.435,34400000.0
2008-12-09 19:08:00,73.44,73.515,73.44,73.495,42600000.0
2008-12-09 19:09:00,73.48,73.505,73.455,73.455,147400000.0
2008-12-09 19:10:00,73.465,73.51,73.455,73.47,88600000.0
2008-12-09 19:11:00,73.465,73.49,73.46,73.485,33400000.0
2008-12-09 19:12:00,73.48,73.595,73.47,73.585,163600000.0
2008-12-09 19:13:00,73.575,73.62,73.56,73.59,225800000.0
2008-12-09 19:14:00,73.59,73.595,73.575,73.58,47800000.0
2008-12-09 19:15:00,73.575,73.575,73.53,73.55,71800000.0
2008-12-09 19:16:00,73.545,73.58,73.515,73.55,100000000.0
2008-12-09 19:17:00,73.545,73.55,73.485,73.485,82400000.0
2008-12-09 19:18:00,73.49,73.535,73.485,73.52,50400000.0
2008-12-09 19:19:00,73.52,73.61,73.52,73.6,80200000.0
2008-12-09 19:20:00,73.605,73.625,73.58,73.61,76000000.0
2008-12-09 19:21:00,73.605,73.605,73.535,73.545,50400000.0
2008-12-09 19:22:00,73.545,73.545,73.42,73.435,112600000.0
2008-12-09 19:23:00,73.42,73.515,73.42,73.48,210600000.0
2008-12-09 19:24:00,73.48,73.49,73.47,73.49,147800000.0
2008-12-09 19:25:00,73.49,73.535,73.48,73.495,68800000.0
2008-12-09 19:26:00,73.5,73.5,73.44,73.45,97200000.0
2008-12-09 19:27:00,73.44,73.475,73.42,73.465,92600000.0
2008-12-09 19:28:00,73.46,73.475,73.455,73.46,69200000.0
2008-12-09 19:29:00,73.47,73.47,73.42,73.45,106800000.0
2008-12-09 19:30:00,73.45,73.495,73.45,73.47,80000000.0
2008-12-09 19:31:00,73.47,73.51,73.46,73.5,58800000.0
2008-12-09 19:32:00,73.5,73.52,73.47,73.48,64400000.0
2008-12-09 19:33:00,73.475,73.51,73.47,73.49,87200000.0
2008-12-09 19:34:00,73.49,73.495,73.435,73.45,102000000.0
2008-12-09 19:35:00,73.45,73.475,73.45,73.46,49200000.0
2008-12-09 19:36:00,73.46,73.51,73.445,73.495,68400000.0
2008-12-09 19:37:00,73.49,73.54,73.475,73.525,78000000.0
2008-12-09 19:38:00,73.52,73.525,73.48,73.495,67200000.0
2008-12-09 19:39:00,73.495,73.52,73.495,73.495,46600000.0
2008-12-09 19:40:00,73.495,73.52,73.475,73.49,60000000.0
2008-12-09 19:41:00,73.48,73.5,73.44,73.44,50200000.0
2008-12-09 19:42:00,73.435,73.45,73.415,73.415,36000000.0
2008-12-09 19:43:00,73.425,73.44,73.385,73.425,82400000.0
2008-12-09 19:44:00,73.425,73.445,73.415,73.435,54800000.0
2008-12-09 19:45:00,73.435,73.45,73.395,73.425,57200000.0
2008-12-09 19:46:00,73.435,73.445,73.415,73.445,57600000.0
2008-12-09 19:47:00,73.44,73.47,73.41,73.46,56400000.0
2008-12-09 19:48:00,73.46,73.5,73.435,73.49,114600000.0
2008-12-09 19:49:00,73.49,73.495,73.47,73.495,21800000.0
2008-12-09 19:50:00,73.5,73.51,73.475,73.495,37200000.0
2008-12-09 19:51:00,73.5,73.5,73.465,73.48,36200000.0
2008-12-09 19:52:00,73.475,73.52,73.475,73.495,36600000.0
2008-12-09 19:53:00,73.495,73.51,73.455,73.47,206400000.0
2008-12-09 19:54:00,73.47,73.495,73.455,73.475,127000000.0
2008-12-09 19:55:00,73.475,73.485,73.395,73.395,88400000.0
2008-12-09 19:56:00,73.395,73.395,73.39,73.395,900400003.0
2008-12-09 19:57:00,72.8,72.8,72.77,72.78,508800012.0
2008-12-09 19:58:00,73.39,73.42,73.365,73.41,508800012.0
2008-12-09 19:59:00,73.41,73.415,73.37,73.38,63200000.0
2008-12-09 20:00:00,73.375,73.39,73.325,73.325,60000000.0
2008-12-09 20:01:00,73.33,73.34,73.305,73.315,45600000.0
2008-12-09 20:02:00,73.31,73.31,73.205,73.21,266199996.0
2008-12-09 20:03:00,73.21,73.25,73.21,73.225,68800000.0
2008-12-09 20:04:00,73.235,73.265,73.225,73.26,40800000.0
2008-12-09 20:05:00,73.255,73.27,73.225,73.225,32600000.0
2008-12-09 20:06:00,73.215,73.22,73.18,73.21,67200000.0
2008-12-09 20:07:00,73.21,73.225,73.19,73.215,61600000.0
2008-12-09 20:08:00,73.22,73.24,73.215,73.235,37600000.0
2008-12-09 20:09:00,73.235,73.275,73.235,73.25,214400000.0
2008-12-09 20:10:00,73.25,73.275,73.185,73.185,149199999.0
2008-12-09 20:11:00,73.185,73.2,73.135,73.2,158600000.0
2008-12-09 20:12:00,73.2,73.24,73.175,73.18,159800000.0
2008-12-09 20:13:00,73.18,73.19,73.045,73.055,124000000.0
2008-12-09 20:14:00,73.065,73.105,73.04,73.09,137800000.0
2008-12-09 20:15:00,73.095,73.1,73.05,73.075,79400000.0
2008-12-09 20:16:00,73.08,73.08,73.005,73.005,64800000.0
2008-12-09 20:17:00,73.005,73.005,72.935,72.94,609800009.0
2008-12-09 20:18:00,72.94,72.96,72.935,72.935,44000000.0
2008-12-09 20:19:00,72.94,72.95,72.935,72.935,49000000.0
2008-12-09 20:20:00,72.82,72.83,72.74,72.74,150000000.0
2008-12-09 20:21:00,72.875,72.965,72.865,72.94,150000000.0
2008-12-09 20:22:00,72.95,72.95,72.875,72.885,97200000.0
2008-12-09 20:23:00,72.885,72.955,72.885,72.955,179600000.0
2008-12-09 20:24:00,72.95,73.01,72.945,72.99,113000000.0
2008-12-09 20:25:00,72.985,73.04,72.98,73.025,106800000.0
2008-12-09 20:26:00,73.02,73.045,73.0,73.0,71400000.0
2008-12-09 20:27:00,72.995,72.995,72.95,72.95,855799999.0
2008-12-09 20:28:00,72.955,72.96,72.84,72.845,175799999.0
2008-12-09 20:29:00,72.85,72.855,72.795,72.855,74600000.0
2008-12-09 20:30:00,72.86,72.97,72.85,72.89,135800000.0
2008-12-09 20:31:00,72.89,72.91,72.86,72.87,81000000.0
2008-12-09 20:32:00,72.87,72.885,72.86,72.86,266000000.0
2008-12-09 20:33:00,72.86,72.88,72.82,72.825,413800000.0
2008-12-09 20:34:00,72.825,72.84,72.73,72.735,139200000.0
2008-12-09 20:35:00,72.74,72.76,72.715,72.755,183200000.0
2008-12-09 20:36:00,72.76,72.79,72.745,72.745,161200000.0
2008-12-09 20:37:00,72.745,72.765,72.73,72.76,253000000.0
2008-12-09 20:38:00,72.755,72.775,72.755,72.775,14400000.0
2008-12-09 20:39:00,72.77,72.875,72.765,72.865,77200000.0
2008-12-09 20:40:00,72.87,72.9,72.865,72.875,63800000.0
2008-12-09 20:41:00,72.86,72.9,72.845,72.895,390999996.0
2008-12-09 20:42:00,72.895,72.93,72.895,72.905,58400000.0
2008-12-09 20:43:00,72.905,72.91,72.855,72.86,69000000.0
2008-12-09 20:44:00,72.865,72.875,72.785,72.805,207800000.0
2008-12-09 20:45:00,72.81,72.815,72.79,72.8,68000000.0
2008-12-09 20:46:00,72.815,72.815,72.78,72.78,301799997.0
2008-12-09 20:47:00,72.78,72.895,72.76,72.88,320000000.0
2008-12-09 20:48:00,72.885,72.885,72.84,72.845,204200000.0
2008-12-09 20:49:00,72.85,72.865,72.845,72.85,25200000.0
2008-12-09 20:50:00,72.85,72.87,72.835,72.845,46400000.0
2008-12-09 20:51:00,72.84,72.84,72.795,72.81,90400000.0
2008-12-09 20:52:00,72.805,72.815,72.78,72.785,141000000.0
2008-12-09 20:53:00,72.8,72.825,72.785,72.815,44400000.0
2008-12-09 20:54:00,72.815,72.82,72.755,72.765,92800000.0
2008-12-09 20:55:00,72.765,72.795,72.75,72.79,97200000.0
2008-12-09 20:56:00,72.785,72.805,72.76,72.795,74800000.0
2008-12-09 20:57:00,72.79,72.815,72.755,72.755,70200000.0
2008-12-09 20:58:00,72.755,72.78,72.735,72.755,168200000.0
2008-12-09 20:59:00,72.765,72.78,72.75,72.77,117200000.0
2008-12-09 21:00:00,72.77,72.79,72.75,72.79,52800000.0
2008-12-09 21:01:00,72.785,72.815,72.765,72.775,68400000.0
2008-12-09 21:02:00,72.77,72.78,72.76,72.78,30000000.0
2008-12-09 21:03:00,72.785,72.795,72.74,72.76,61200000.0
2008-12-09 21:04:00,72.755,72.755,72.695,72.73,51800000.0
2008-12-09 21:05:00,72.725,72.725,72.69,72.69,40800000.0
2008-12-09 21:06:00,72.685,72.695,72.655,72.67,47000000.0
2008-12-09 21:07:00,72.67,72.68,72.655,72.67,40800000.0
2008-12-09 21:08:00,72.66,72.675,72.555,72.585,114599998.0
2008-12-09 21:09:00,72.585,72.59,72.54,72.56,88600000.0
2008-12-09 21:10:00,72.565,72.59,72.555,72.58,62400000.0
2008-12-09 21:11:00,72.585,72.655,72.585,72.645,60400000.0
2008-12-09 21:12:00,72.635,72.635,72.595,72.6,114200000.0
2008-12-09 21:13:00,72.59,72.61,72.56,72.56,103000000.0
2008-12-09 21:14:00,72.56,72.62,72.56,72.615,97000000.0
2008-12-09 21:15:00,72.605,72.7,72.605,72.695,122200000.0
2008-12-09 21:16:00,72.695,72.71,72.655,72.68,132000000.0
2008-12-09 21:17:00,72.68,72.75,72.66,72.75,114200000.0
2008-12-09 21:18:00,72.75,72.81,72.74,72.8,61600000.0
2008-12-09 21:19:00,72.805,72.845,72.8,72.84,47800000.0
2008-12-09 21:20:00,72.84,72.84,72.75,72.75,299999999.0
2008-12-09 21:21:00,72.75,72.775,72.7,72.72,179400000.0
2008-12-09 21:22:00,72.705,72.705,72.655,72.69,81200000.0
2008-12-09 21:23:00,72.695,72.695,72.58,72.58,79600000.0
2008-12-09 21:24:00,72.575,72.6,72.555,72.58,68000000.0
2008-12-09 21:25:00,72.585,72.615,72.585,72.59,33600000.0
2008-12-09 21:26:00,72.595,72.625,72.595,72.625,26000000.0
2008-12-09 21:27:00,72.625,72.625,72.58,72.595,83200000.0
2008-12-09 21:28:00,72.595,72.64,72.59,72.64,47600000.0
2008-12-09 21:29:00,72.64,72.665,72.61,72.655,84000000.0
2008-12-09 21:30:00,72.645,72.645,72.59,72.59,364400000.0
2008-12-09 21:31:00,72.57,72.6,72.56,72.575,142200000.0
2008-12-09 21:32:00,72.58,72.62,72.575,72.585,110600000.0
2008-12-09 21:33:00,72.585,72.655,72.58,72.63,133800000.0
2008-12-09 21:34:00,72.635,72.635,72.545,72.555,123400000.0
2008-12-09 21:35:00,72.555,72.63,72.555,72.615,87400000.0
2008-12-09 21:36:00,72.61,72.655,72.6,72.645,42000000.0
2008-12-09 21:37:00,72.64,72.665,72.585,72.59,133800000.0
2008-12-09 21:38:00,72.595,72.595,72.57,72.57,895200000.0
2008-12-09 21:39:00,72.57,72.625,72.57,72.61,231000000.0
2008-12-09 21:40:00,72.6,72.635,72.6,72.635,23200000.0
2008-12-09 21:41:00,72.63,72.67,72.63,72.665,57600000.0
2008-12-09 21:42:00,72.675,72.68,72.66,72.68,34800000.0
2008-12-09 21:43:00,72.68,72.69,72.64,72.64,32800000.0
2008-12-09 21:44:00,72.645,72.65,72.635,72.635,18000000.0
2008-12-09 21:45:00,72.645,72.645,72.615,72.615,45800000.0
2008-12-09 21:46:00,72.615,72.69,72.615,72.685,69400000.0
2008-12-09 21:47:00,72.69,72.745,72.645,72.74,114200000.0
2008-12-09 21:48:00,72.75,72.81,72.715,72.805,80400000.0
2008-12-09 21:49:00,72.805,72.86,72.79,72.855,154800000.0
2008-12-09 21:50:00,72.85,72.85,72.76,72.805,116600000.0
2008-12-09 21:51:00,72.805,72.85,72.74,72.835,204999999.0
2008-12-09 21:52:00,72.835,72.84,72.77,72.815,263200000.0
2008-12-09 21:53:00,72.815,72.825,72.685,72.71,381399999.0
2008-12-09 21:54:00,72.725,72.76,72.68,72.76,117400000.0
2008-12-09 21:55:00,72.76,72.84,72.755,72.835,145600000.0
2008-12-09 21:56:00,72.835,72.905,72.835,72.87,121800000.0
2008-12-09 21:57:00,72.88,72.895,72.87,72.87,47600000.0
2008-12-09 21:58:00,72.87,72.87,72.825,72.85,58400000.0
2008-12-09 21:59:00,72.845,72.845,72.785,72.785,71400000.0
2008-12-09 22:00:00,72.785,72.86,72.775,72.86,104400000.0
2008-12-09 22:01:00,72.86,72.93,72.84,72.925,150800000.0
2008-12-09 22:02:00,72.925,72.935,72.905,72.915,50400000.0
2008-12-09 22:03:00,72.91,72.92,72.875,72.89,40800000.0
2008-12-09 22:04:00,72.89,72.915,72.885,72.9,39600000.0
2008-12-09 22:05:00,72.9,72.935,72.895,72.935,59200000.0
2008-12-09 22:06:00,72.935,72.95,72.825,72.85,119600000.0
2008-12-09 22:07:00,72.85,72.855,72.8,72.84,58800000.0
2008-12-09 22:08:00,72.84,72.875,72.83,72.855,48800000.0
2008-12-09 22:09:00,72.845,72.935,72.845,72.9,76800000.0
2008-12-09 22:10:00,72.905,72.905,72.82,72.86,82600000.0
2008-12-09 22:11:00,72.865,72.875,72.72,72.74,221400000.0
2008-12-09 22:12:00,72.745,72.755,72.69,72.74,162400000.0
2008-12-09 22:13:00,72.745,72.755,72.715,72.745,52800000.0
2008-12-09 22:14:00,72.765,72.77,72.705,72.745,85800000.0
2008-12-09 22:15:00,72.745,72.8,72.735,72.795,107400000.0
2008-12-09 22:16:00,72.785,72.81,72.765,72.79,130200000.0
2008-12-09 22:17:00,72.79,72.83,72.75,72.8,98000000.0
2008-12-09 22:18:00,72.8,72.825,72.745,72.805,128800000.0
2008-12-09 22:19:00,72.8,72.84,72.78,72.815,153800000.0
2008-12-09 22:20:00,72.825,72.875,72.81,72.855,69600000.0
2008-12-09 22:21:00,72.855,72.865,72.81,72.86,85800000.0
2008-12-09 22:22:00,72.855,72.855,72.81,72.825,62800000.0
2008-12-09 22:23:00,72.825,72.845,72.81,72.825,70800000.0
2008-12-09 22:24:00,72.825,72.845,72.815,72.84,50400000.0
2008-12-09 22:25:00,72.84,72.84,72.775,72.785,61600000.0
2008-12-09 22:26:00,72.785,72.855,72.785,72.8,77800000.0
2008-12-09 22:27:00,72.8,72.815,72.78,72.8,160800000.0
2008-12-09 22:28:00,72.795,72.805,72.765,72.775,99800000.0
2008-12-09 22:29:00,72.77,72.775,72.74,72.765,39600000.0
2008-12-09 22:30:00,72.755,72.77,72.72,72.73,87600000.0
2008-12-09 22:31:00,72.73,72.75,72.715,72.725,66200000.0
2008-12-09 22:32:00,72.725,72.765,72.705,72.72,95400000.0
2008-12-09 22:33:00,72.7,72.745,72.69,72.74,85400000.0
2008-12-09 22:34:00,72.74,72.755,72.7,72.72,53800000.0
2008-12-09 22:35:00,72.715,72.78,72.715,72.715,76200000.0
2008-12-09 22:36:00,72.725,72.805,72.705,72.71,106600000.0
2008-12-09 22:37:00,72.715,72.795,72.7,72.755,215400000.0
2008-12-09 22:38:00,72.75,72.785,72.75,72.785,47200000.0
2008-12-09 22:39:00,72.78,72.805,72.77,72.8,106400000.0
2008-12-09 22:40:00,72.8,72.81,72.765,72.805,104800000.0
2008-12-09 22:41:00,72.805,72.87,72.8,72.825,260200000.0
2008-12-09 22:42:00,72.83,72.85,72.815,72.85,83000000.0
2008-12-09 22:43:00,72.855,72.89,72.845,72.88,96200000.0
2008-12-09 22:44:00,72.885,72.9,72.85,72.855,108200000.0
2008-12-09 22:45:00,72.85,72.85,72.795,72.805,41800000.0
2008-12-09 22:46:00,72.81,72.87,72.795,72.815,150000000.0
2008-12-09 22:47:00,72.82,72.855,72.815,72.835,58200000.0
2008-12-09 22:48:00,72.83,72.835,72.785,72.835,106800000.0
2008-12-09 22:49:00,72.825,72.83,72.79,72.815,42200000.0
2008-12-09 22:50:00,72.815,72.835,72.79,72.83,47000000.0
2008-12-09 22:51:00,72.83,72.84,72.82,72.82,16800000.0
2008-12-09 22:52:00,72.82,72.845,72.81,72.84,56600000.0
2008-12-09 22:53:00,72.84,72.855,72.805,72.825,101800000.0
2008-12-09 22:54:00,72.825,72.835,72.78,72.78,85400000.0
2008-12-09 22:55:00,72.78,72.785,72.76,72.775,110400000.0
2008-12-09 22:56:00,72.78,72.8,72.77,72.775,107400000.0
2008-12-09 22:57:00,72.77,72.805,72.77,72.775,40400000.0
2008-12-09 22:58:00,72.775,72.81,72.77,72.81,35200000.0
2008-12-09 22:59:00,72.815,72.815,72.785,72.805,33400000.0
2008-12-09 23:00:00,72.805,72.815,72.805,72.81,47200000.0
2008-12-09 23:01:00,72.81,72.84,72.8,72.8,163000000.0
2008-12-09 23:02:00,72.835,72.86,72.805,72.83,40000000.0
2008-12-09 23:03:00,72.83,72.85,72.815,72.815,71400000.0
2008-12-09 23:04:00,72.815,72.815,72.8,72.8,23400000.0
2008-12-09 23:05:00,72.8,72.8,72.71,72.755,37600000.0
2008-12-09 23:06:00,72.715,72.75,72.715,72.75,22200000.0
2008-12-09 23:07:00,72.765,72.765,72.74,72.745,6400000.0
2008-12-09 23:08:00,72.745,72.765,72.745,72.765,12000000.0
2008-12-09 23:09:00,72.78,72.795,72.765,72.765,26800000.0
2008-12-09 23:10:00,72.765,72.77,72.765,72.77,13800000.0
2008-12-09 23:11:00,72.775,72.795,72.775,72.79,24600000.0
2008-12-09 23:12:00,72.79,72.805,72.79,72.8,22000000.0
2008-12-09 23:13:00,72.8,72.84,72.79,72.8,55400000.0
2008-12-09 23:14:00,72.805,72.835,72.805,72.83,47200000.0
2008-12-09 23:15:00,72.83,72.83,72.78,72.785,163000000.0
2008-12-09 23:16:00,72.795,72.795,72.795,72.795,4000000.0
2008-12-09 23:17:00,72.795,72.795,72.785,72.785,28600000.0
2008-12-09 23:18:00,72.785,72.81,72.785,72.79,137000000.0
2008-12-09 23:19:00,72.79,72.805,72.78,72.79,142200000.0
2008-12-09 23:20:00,72.785,72.79,72.74,72.78,186800000.0
2008-12-09 23:21:00,72.735,72.78,72.735,72.775,61400000.0
2008-12-09 23:22:00,72.775,72.78,72.77,72.78,28800000.0
2008-12-09 23:23:00,72.795,72.795,72.775,72.79,21800000.0
2008-12-09 23:24:00,72.78,72.805,72.78,72.805,8800000.0
2008-12-09 23:25:00,72.81,72.815,72.79,72.81,27000000.0
2008-12-09 23:26:00,72.82,72.82,72.82,72.82,1200000.0
2008-12-09 23:27:00,72.81,72.83,72.795,72.8,11200000.0
2008-12-09 23:28:00,72.795,72.82,72.79,72.79,20800000.0
2008-12-09 23:29:00,72.795,72.795,72.77,72.77,131400000.0
2008-12-09 23:30:00,72.77,72.775,72.77,72.77,184000000.0
2008-12-09 23:31:00,72.77,72.775,72.77,72.77,326800000.0
2008-12-09 23:32:00,72.735,72.765,72.73,72.765,20800000.0
2008-12-09 23:33:00,72.78,72.795,72.74,72.775,64800000.0
2008-12-09 23:34:00,72.775,72.785,72.76,72.78,18400000.0
2008-12-09 23:35:00,72.78,72.825,72.78,72.82,18600000.0
2008-12-09 23:36:00,72.82,72.845,72.82,72.845,26400000.0
2008-12-09 23:37:00,72.87,72.945,72.845,72.925,89800000.0
2008-12-09 23:38:00,72.92,72.92,72.905,72.905,22800000.0
2008-12-09 23:39:00,72.91,72.92,72.86,72.895,53400000.0
2008-12-09 23:40:00,72.89,72.89,72.815,72.835,121600000.0
2008-12-09 23:41:00,72.835,72.87,72.825,72.825,78400000.0
2008-12-09 23:42:00,72.83,72.88,72.83,72.86,59000000.0
2008-12-09 23:43:00,72.86,72.885,72.855,72.885,28000000.0
2008-12-09 23:44:00,72.89,72.89,72.835,72.835,56000000.0
2008-12-09 23:45:00,72.845,72.87,72.795,72.795,38600000.0
2008-12-09 23:46:00,72.805,72.83,72.745,72.79,73800000.0
2008-12-09 23:47:00,72.79,72.84,72.77,72.84,32600000.0
2008-12-09 23:48:00,72.835,72.85,72.765,72.85,83600000.0
2008-12-09 23:49:00,72.84,72.885,72.82,72.88,89200000.0
2008-12-09 23:50:00,72.875,72.895,72.84,72.85,248399995.0
2008-12-09 23:51:00,72.865,72.91,72.86,72.865,38000000.0
2008-12-09 23:52:00,72.885,72.885,72.86,72.86,90600000.0
2008-12-09 23:53:00,72.865,72.885,72.865,72.88,23400000.0
2008-12-09 23:54:00,72.88,72.885,72.86,72.86,37800000.0
2008-12-09 23:55:00,72.875,72.96,72.85,72.895,121600000.0
2008-12-09 23:56:00,72.895,72.97,72.885,72.965,102400000.0
2008-12-09 23:57:00,72.965,73.005,72.94,72.96,127200000.0
2008-12-09 23:58:00,72.965,72.99,72.88,72.885,206800000.0
2008-12-09 23:59:00,72.895,72.985,72.89,72.925,88400000.0
2008-12-10 00:00:00,72.925,72.995,72.925,72.98,34200000.0
2008-12-10 00:01:00,72.96,73.0,72.955,72.995,23400000.0
2008-12-10 00:02:00,73.0,73.035,72.98,73.025,28800000.0
2008-12-10 00:03:00,73.01,73.015,73.0,73.005,16200000.0
2008-12-10 00:04:00,73.01,73.06,73.01,73.035,14400000.0
2008-12-10 00:05:00,73.065,73.065,72.995,73.03,14400000.0
2008-12-10 00:06:00,73.045,73.11,73.04,73.085,25800000.0
2008-12-10 00:07:00,73.08,73.08,73.06,73.06,8400000.0
2008-12-10 00:08:00,73.055,73.055,73.03,73.03,16200000.0
2008-12-10 00:09:00,73.025,73.04,72.89,73.04,52600000.0
2008-12-10 00:10:00,73.035,73.04,73.01,73.02,47600000.0
2008-12-10 00:11:00,73.025,73.1,73.025,73.09,40800000.0
2008-12-10 00:12:00,73.11,73.23,73.09,73.23,96200000.0
2008-12-10 00:13:00,73.225,73.3,73.225,73.285,21400000.0
2008-12-10 00:14:00,73.265,73.275,73.25,73.25,21600000.0
2008-12-10 00:15:00,73.255,73.255,73.2,73.21,390799996.0
2008-12-10 00:16:00,73.215,73.24,73.2,73.21,283200000.0
2008-12-10 00:17:00,73.21,73.24,73.175,73.19,313800000.0
2008-12-10 00:18:00,73.19,73.21,73.19,73.21,48000000.0
2008-12-10 00:19:00,73.21,73.21,73.21,73.21,32000000.0
2008-12-10 00:20:00,73.21,73.21,73.19,73.19,124000000.0
2008-12-10 00:21:00,73.18,73.2,73.17,73.19,216000000.0
2008-12-10 00:22:00,73.19,73.2,73.19,73.195,52800000.0
2008-12-10 00:23:00,73.19,73.21,73.19,73.21,282200001.0
2008-12-10 00:24:00,73.21,73.21,73.16,73.17,659000001.0
2008-12-10 00:25:00,73.17,73.21,73.17,73.21,343399999.0
2008-12-10 00:26:00,73.205,73.225,73.2,73.215,55400000.0
2008-12-10 00:27:00,73.205,73.23,73.205,73.225,20400000.0
2008-12-10 00:28:00,73.235,73.235,73.19,73.205,149800000.0
2008-12-10 00:29:00,73.2,73.23,73.19,73.215,463599996.0
2008-12-10 00:30:00,73.22,73.235,73.18,73.19,135400003.0
2008-12-10 00:31:00,73.19,73.19,73.19,73.19,240000000.0
2008-12-10 00:32:00,73.19,73.205,73.17,73.19,713800000.0
2008-12-10 00:33:00,73.19,73.24,73.18,73.23,713200003.0
2008-12-10 00:34:00,73.235,73.235,73.225,73.235,63600000.0
2008-12-10 00:35:00,73.24,73.24,73.23,73.235,17400000.0
2008-12-10 00:36:00,73.23,73.23,73.22,73.225,5400000.0
2008-12-10 00:37:00,73.225,73.23,73.225,73.225,19600000.0
2008-12-10 00:38:00,73.23,73.23,73.195,73.205,15400000.0
2008-12-10 00:39:00,73.225,73.225,73.215,73.22,12600000.0
2008-12-10 00:40:00,73.215,73.23,73.215,73.22,14400000.0
2008-12-10 00:41:00,73.225,73.245,73.22,73.225,16800000.0
2008-12-10 00:42:00,73.23,73.23,73.22,73.225,12800000.0
2008-12-10 00:43:00,73.23,73.23,73.22,73.225,6400000.0
2008-12-10 00:44:00,73.22,73.24,73.21,73.215,41800000.0
2008-12-10 00:45:00,73.215,73.23,73.21,73.23,32800000.0
2008-12-10 00:46:00,73.235,73.27,73.235,73.265,38600000.0
2008-12-10 00:47:00,73.265,73.285,73.25,73.275,78200000.0
2008-12-10 00:48:00,73.28,73.28,73.28,73.28,1800000.0
2008-12-10 00:49:00,73.28,73.285,73.265,73.285,48800000.0
2008-12-10 00:50:00,73.285,73.32,73.285,73.32,93000000.0
2008-12-10 00:51:00,73.325,73.34,73.32,73.33,55600000.0
2008-12-10 00:52:00,73.335,73.34,73.325,73.325,34200000.0
2008-12-10 00:53:00,73.325,73.325,73.305,73.31,80800000.0
2008-12-10 00:54:00,73.33,73.33,73.3,73.3,95399999.0
2008-12-10 00:55:00,73.3,73.315,73.3,73.3,112999998.0
2008-12-10 00:56:00,73.3,73.335,73.3,73.325,141800002.0
2008-12-10 00:57:00,73.33,73.345,73.305,73.325,76400000.0
2008-12-10 00:58:00,73.325,73.325,73.3,73.3,151400001.0
2008-12-10 00:59:00,73.3,73.315,73.3,73.305,150800000.0
2008-12-10 01:00:00,73.305,73.305,73.3,73.3,224999998.0
2008-12-10 01:01:00,73.3,73.3,73.3,73.3,600000000.0
2008-12-10 01:02:00,73.3,73.3,73.28,73.28,200000000.0
2008-12-10 01:03:00,73.285,73.31,73.285,73.3,292799999.0
2008-12-10 01:04:00,73.3,73.305,73.3,73.3,204600000.0
2008-12-10 01:05:00,73.3,73.305,73.3,73.3,107200002.0
2008-12-10 01:06:00,73.3,73.3,73.3,73.3,24000000.0
2008-12-10 01:07:00,73.35,73.35,73.33,73.34,96000000.0
2008-12-10 01:08:00,73.3,73.3,73.3,73.3,96000000.0
2008-12-10 01:09:00,73.3,73.3,73.28,73.3,272799999.0
2008-12-10 01:10:00,73.3,73.3,73.235,73.255,107200000.0
2008-12-10 01:11:00,73.255,73.26,73.255,73.26,24600000.0
2008-12-10 01:12:00,73.26,73.26,73.23,73.24,63200000.0
2008-12-10 01:13:00,73.225,73.225,73.22,73.225,32800000.0
2008-12-10 01:14:00,73.225,73.25,73.21,73.21,117400000.0
2008-12-10 01:15:00,73.21,73.21,73.21,73.21,17800000.0
2008-12-10 01:16:00,73.21,73.22,73.21,73.215,35600000.0
2008-12-10 01:17:00,73.215,73.225,73.21,73.225,192800000.0
2008-12-10 01:18:00,73.225,73.245,73.21,73.225,52400000.0
2008-12-10 01:19:00,73.22,73.22,73.22,73.22,2800000.0
2008-12-10 01:20:00,73.225,73.225,73.22,73.22,5600000.0
2008-12-10 01:21:00,73.215,73.25,73.215,73.25,14800000.0
2008-12-10 01:22:00,73.25,73.25,73.2,73.21,60200000.0
2008-12-10 01:23:00,73.21,73.21,73.2,73.21,64000000.0
2008-12-10 01:24:00,73.2,73.245,73.2,73.21,132199999.0
2008-12-10 01:25:00,73.21,73.21,73.21,73.21,86400000.0
2008-12-10 01:26:00,73.21,73.21,73.21,73.21,28800000.0
2008-12-10 01:27:00,73.21,73.21,73.21,73.21,39200000.0
2008-12-10 01:28:00,73.21,73.21,73.19,73.19,127599999.0
2008-12-10 01:29:00,73.21,73.21,73.19,73.21,139599998.0
2008-12-10 01:30:00,73.195,73.25,73.19,73.2,236599999.0
2008-12-10 01:31:00,73.215,73.215,73.21,73.21,110400000.0
2008-12-10 01:32:00,73.21,73.21,73.21,73.21,128400000.0
2008-12-10 01:33:00,73.21,73.21,73.205,73.205,98000000.0
2008-12-10 01:34:00,73.205,73.205,73.205,73.205,4400000.0
2008-12-10 01:35:00,73.205,73.22,73.2,73.21,131000000.0
2008-12-10 01:36:00,73.21,73.21,73.17,73.17,240000000.0
2008-12-10 01:37:00,73.18,73.21,73.17,73.21,419200000.0
2008-12-10 01:38:00,73.21,73.21,73.17,73.2,371200000.0
2008-12-10 01:39:00,73.17,73.21,73.15,73.21,334400000.0
2008-12-10 01:40:00,73.2,73.21,73.145,73.18,416799999.0
2008-12-10 01:41:00,73.18,73.21,73.18,73.18,140799999.0
2008-12-10 01:42:00,73.18,73.21,73.18,73.18,112000000.0
2008-12-10 01:43:00,73.2,73.2,73.135,73.135,28800000.0
2008-12-10 01:44:00,73.155,73.165,73.15,73.165,28200000.0
2008-12-10 01:45:00,73.155,73.16,73.145,73.155,99400000.0
2008-12-10 01:46:00,73.14,73.15,73.14,73.145,15600000.0
2008-12-10 01:47:00,73.155,73.19,73.145,73.16,89200000.0
2008-12-10 01:48:00,73.175,73.2,73.16,73.2,47000000.0
2008-12-10 01:49:00,73.195,73.195,73.18,73.18,16200000.0
2008-12-10 01:50:00,73.18,73.21,73.18,73.21,18000000.0
2008-12-10 01:51:00,73.215,73.215,73.195,73.195,10400000.0
2008-12-10 01:52:00,73.215,73.23,73.215,73.215,15600000.0
2008-12-10 01:53:00,73.23,73.26,73.23,73.25,67800000.0
2008-12-10 01:54:00,73.235,73.265,73.235,73.245,47400000.0
2008-12-10 01:55:00,73.245,73.285,73.245,73.265,57600000.0
2008-12-10 01:56:00,73.265,73.275,73.245,73.25,19200000.0
2008-12-10 01:57:00,73.25,73.285,73.25,73.26,17600000.0
2008-12-10 01:58:00,73.26,73.265,73.26,73.26,36600000.0
2008-12-10 01:59:00,73.26,73.275,73.23,73.23,70400000.0
2008-12-10 02:00:00,73.23,73.23,73.22,73.23,58800000.0
2008-12-10 02:01:00,73.235,73.24,73.21,73.21,159800000.0
2008-12-10 02:02:00,73.215,73.22,73.21,73.22,152400000.0
2008-12-10 02:03:00,73.22,73.23,73.21,73.225,74800000.0
2008-12-10 02:04:00,73.22,73.265,73.22,73.26,115000000.0
2008-12-10 02:05:00,73.255,73.285,73.225,73.26,142400000.0
2008-12-10 02:06:00,73.26,73.36,73.235,73.35,118200000.0
2008-12-10 02:07:00,73.35,73.36,73.34,73.345,21600000.0
2008-12-10 02:08:00,73.35,73.38,73.34,73.345,40600000.0
2008-12-10 02:09:00,73.35,73.355,73.345,73.355,14400000.0
2008-12-10 02:10:00,73.35,73.36,73.295,73.3,32800000.0
2008-12-10 02:11:00,73.3,73.345,73.295,73.34,225800000.0
2008-12-10 02:12:00,73.33,73.34,73.305,73.33,271400000.0
2008-12-10 02:13:00,73.33,73.365,73.33,73.36,81000000.0
2008-12-10 02:14:00,73.36,73.36,73.335,73.345,29800000.0
2008-12-10 02:15:00,73.345,73.345,73.325,73.335,35400000.0
2008-12-10 02:16:00,73.33,73.335,73.33,73.33,19800000.0
2008-12-10 02:17:00,73.325,73.39,73.325,73.365,24400000.0
2008-12-10 02:18:00,73.365,73.39,73.36,73.365,50400000.0
2008-12-10 02:19:00,73.375,73.395,73.33,73.39,45000000.0
2008-12-10 02:20:00,73.39,73.4,73.375,73.395,44400000.0
2008-12-10 02:21:00,73.395,73.395,73.33,73.33,25600000.0
2008-12-10 02:22:00,73.34,73.4,73.32,73.325,135200000.0
2008-12-10 02:23:00,73.32,73.335,73.32,73.335,57600000.0
2008-12-10 02:24:00,73.335,73.37,73.325,73.365,30800000.0
2008-12-10 02:25:00,73.37,73.385,73.36,73.385,28400000.0
2008-12-10 02:26:00,73.385,73.385,73.37,73.38,8400000.0
2008-12-10 02:27:00,73.36,73.36,73.33,73.34,23000000.0
2008-12-10 02:28:00,73.34,73.34,73.325,73.33,26400000.0
2008-12-10 02:29:00,73.325,73.355,73.32,73.355,25200000.0
2008-12-10 02:30:00,73.355,73.38,73.355,73.38,12000000.0
2008-12-10 02:31:00,73.37,73.38,73.37,73.38,7200000.0
2008-12-10 02:32:00,73.375,73.38,73.35,73.365,30000000.0
2008-12-10 02:33:00,73.37,73.375,73.365,73.365,4800000.0
2008-12-10 02:34:00,73.36,73.37,73.36,73.37,12000000.0
2008-12-10 02:35:00,73.37,73.37,73.345,73.345,7600000.0
2008-12-10 02:36:00,73.355,73.355,73.34,73.34,16800000.0
2008-12-10 02:37:00,73.345,73.345,73.33,73.345,18200000.0
2008-12-10 02:38:00,73.345,73.355,73.345,73.355,17000000.0
2008-12-10 02:39:00,73.355,73.37,73.355,73.36,17800000.0
2008-12-10 02:40:00,73.355,73.4,73.355,73.4,24600000.0
2008-12-10 02:41:00,73.4,73.405,73.365,73.39,64400000.0
2008-12-10 02:42:00,73.39,73.405,73.375,73.39,40800000.0
2008-12-10 02:43:00,73.39,73.4,73.39,73.4,18000000.0
2008-12-10 02:44:00,73.395,73.42,73.39,73.405,41000000.0
2008-12-10 02:45:00,73.4,73.445,73.4,73.435,72800000.0
2008-12-10 02:46:00,73.43,73.445,73.43,73.435,20800000.0
2008-12-10 02:47:00,73.44,73.44,73.43,73.43,14000000.0
2008-12-10 02:48:00,73.425,73.425,73.41,73.42,28200000.0
2008-12-10 02:49:00,73.42,73.425,73.415,73.42,13600000.0
2008-12-10 02:50:00,73.44,73.45,73.43,73.445,29800000.0
2008-12-10 02:51:00,73.445,73.455,73.43,73.435,26800000.0
2008-12-10 02:52:00,73.435,73.45,73.43,73.44,24400000.0
2008-12-10 02:53:00,73.45,73.465,73.44,73.46,65400000.0
2008-12-10 02:54:00,73.46,73.505,73.455,73.47,83000000.0
2008-12-10 02:55:00,73.48,73.485,73.46,73.47,70600000.0
2008-12-10 02:56:00,73.46,73.48,73.455,73.46,57400000.0
2008-12-10 02:57:00,73.46,73.49,73.455,73.485,51200000.0
2008-12-10 02:58:00,73.475,73.485,73.44,73.44,93800000.0
2008-12-10 02:59:00,73.44,73.44,73.395,73.405,50400000.0
2008-12-10 03:00:00,73.405,73.43,73.395,73.43,55200000.0
2008-12-10 03:01:00,73.42,73.42,73.415,73.42,18000000.0
2008-12-10 03:02:00,73.425,73.435,73.42,73.425,28000000.0
2008-12-10 03:03:00,73.425,73.43,73.415,73.425,35000000.0
2008-12-10 03:04:00,73.42,73.42,73.34,73.345,302800000.0
2008-12-10 03:05:00,73.345,73.365,73.345,73.36,83800000.0
2008-12-10 03:06:00,73.355,73.36,73.345,73.345,7000000.0
2008-12-10 03:07:00,73.34,73.355,73.34,73.34,374600000.0
2008-12-10 03:08:00,73.34,73.345,73.34,73.34,446000000.0
2008-12-10 03:09:00,73.34,73.345,73.34,73.34,319400000.0
2008-12-10 03:10:00,73.34,73.34,73.34,73.34,17400000.0
2008-12-10 03:11:00,73.34,73.34,73.34,73.34,196999999.0
2008-12-10 03:12:00,73.34,73.34,73.34,73.34,448799999.0
2008-12-10 03:13:00,73.34,73.34,73.34,73.34,288000000.0
2008-12-10 03:14:00,73.34,73.34,73.28,73.295,143200000.0
2008-12-10 03:15:00,73.295,73.32,73.28,73.315,96200000.0
2008-12-10 03:16:00,73.315,73.34,73.305,73.335,87000000.0
2008-12-10 03:17:00,73.335,73.34,73.31,73.315,70800000.0
2008-12-10 03:18:00,73.31,73.34,73.305,73.34,62800000.0
2008-12-10 03:19:00,73.335,73.35,73.335,73.335,51600000.0
2008-12-10 03:20:00,73.34,73.355,73.335,73.34,80400000.0
2008-12-10 03:21:00,73.34,73.355,73.34,73.355,58400000.0
2008-12-10 03:22:00,73.355,73.37,73.355,73.365,24600000.0
2008-12-10 03:23:00,73.36,73.365,73.35,73.355,45000000.0
2008-12-10 03:24:00,73.355,73.36,73.33,73.33,118800000.0
2008-12-10 03:25:00,73.33,73.33,73.32,73.325,59200000.0
2008-12-10 03:26:00,73.325,73.335,73.325,73.33,48200000.0
2008-12-10 03:27:00,73.33,73.335,73.33,73.335,20400000.0
2008-12-10 03:28:00,73.335,73.335,73.33,73.33,26600000.0
2008-12-10 03:29:00,73.33,73.33,73.315,73.32,24600000.0
2008-12-10 03:30:00,73.32,73.325,73.31,73.315,30200000.0
2008-12-10 03:31:00,73.315,73.32,73.31,73.315,10000000.0
2008-12-10 03:32:00,73.32,73.325,73.32,73.325,15800000.0
2008-12-10 03:33:00,73.33,73.36,73.33,73.35,40400000.0
2008-12-10 03:34:00,73.35,73.355,73.345,73.345,34600000.0
2008-12-10 03:35:00,73.345,73.35,73.34,73.345,24000000.0
2008-12-10 03:36:00,73.31,73.31,73.3,73.3,5600000.0
2008-12-10 03:37:00,73.345,73.35,73.345,73.35,5600000.0
2008-12-10 03:38:00,73.345,73.36,73.34,73.355,39200000.0
2008-12-10 03:39:00,73.355,73.42,73.355,73.41,44400000.0
2008-12-10 03:40:00,73.41,73.425,73.395,73.41,78000000.0
2008-12-10 03:41:00,73.41,73.41,73.36,73.365,83200000.0
2008-12-10 03:42:00,73.385,73.39,73.36,73.375,72000000.0
2008-12-10 03:43:00,73.385,73.395,73.385,73.39,52400000.0
2008-12-10 03:44:00,73.39,73.395,73.385,73.385,48400000.0
2008-12-10 03:45:00,73.385,73.39,73.375,73.385,52800000.0
2008-12-10 03:46:00,73.395,73.4,73.385,73.39,36400000.0
2008-12-10 03:47:00,73.39,73.41,73.39,73.4,38800000.0
2008-12-10 03:48:00,73.395,73.405,73.39,73.39,42800000.0
2008-12-10 03:49:00,73.39,73.425,73.39,73.415,60400000.0
2008-12-10 03:50:00,73.42,73.425,73.41,73.42,13600000.0
2008-12-10 03:51:00,73.425,73.425,73.415,73.415,19200000.0
2008-12-10 03:52:00,73.415,73.415,73.395,73.405,56000000.0
2008-12-10 03:53:00,73.405,73.405,73.395,73.4,25200000.0
2008-12-10 03:54:00,73.4,73.405,73.4,73.405,4800000.0
2008-12-10 03:55:00,73.41,73.41,73.4,73.41,8400000.0
2008-12-10 03:56:00,73.405,73.43,73.405,73.43,20000000.0
2008-12-10 03:57:00,73.435,73.455,73.435,73.45,25200000.0
2008-12-10 03:58:00,73.44,73.45,73.425,73.425,16800000.0
2008-12-10 03:59:00,73.435,73.435,73.42,73.42,14400000.0
2008-12-10 04:00:00,73.42,73.435,73.41,73.425,34400000.0
2008-12-10 04:01:00,73.42,73.42,73.405,73.42,35200000.0
2008-12-10 04:02:00,73.425,73.445,73.42,73.44,21200000.0
2008-12-10 04:03:00,73.435,73.47,73.435,73.435,35200000.0
2008-12-10 04:04:00,73.43,73.45,73.425,73.44,33600000.0
2008-12-10 04:05:00,73.44,73.44,73.415,73.42,36000000.0
2008-12-10 04:06:00,73.42,73.435,73.42,73.42,18000000.0
2008-12-10 04:07:00,73.42,73.42,73.405,73.415,8400000.0
2008-12-10 04:08:00,73.41,73.415,73.405,73.415,7200000.0
2008-12-10 04:09:00,73.415,73.42,73.41,73.41,10800000.0
2008-12-10 04:10:00,73.405,73.405,73.39,73.39,10800000.0
2008-12-10 04:11:00,73.385,73.385,73.375,73.375,8000000.0
2008-12-10 04:12:00,73.37,73.37,73.345,73.345,19200000.0
2008-12-10 04:13:00,73.35,73.385,73.345,73.375,55200000.0
2008-12-10 04:14:00,73.375,73.435,73.37,73.385,26600000.0
2008-12-10 04:15:00,73.385,73.385,73.36,73.36,57200000.0
2008-12-10 04:16:00,73.365,73.385,73.36,73.385,19200000.0
2008-12-10 04:17:00,73.39,73.405,73.39,73.405,9600000.0
2008-12-10 04:18:00,73.41,73.41,73.365,73.385,20400000.0
2008-12-10 04:19:00,73.39,73.39,73.39,73.39,2400000.0
2008-12-10 04:20:00,73.41,73.41,73.405,73.405,3600000.0
2008-12-10 04:21:00,73.41,73.41,73.365,73.365,28800000.0
2008-12-10 04:22:00,73.365,73.365,73.345,73.345,23200000.0
2008-12-10 04:23:00,73.34,73.34,73.33,73.33,6000000.0
2008-12-10 04:24:00,73.34,73.375,73.325,73.325,33400000.0
2008-12-10 04:25:00,73.325,73.325,73.31,73.315,28400000.0
2008-12-10 04:26:00,73.325,73.325,73.315,73.315,22000000.0
2008-12-10 04:27:00,73.31,73.315,73.275,73.28,46000000.0
2008-12-10 04:28:00,73.285,73.31,73.28,73.31,20400000.0
2008-12-10 04:29:00,73.32,73.325,73.32,73.32,10800000.0
2008-12-10 04:30:00,73.32,73.325,73.315,73.315,24000000.0
2008-12-10 04:31:00,73.32,73.32,73.32,73.32,2400000.0
2008-12-10 04:32:00,73.32,73.32,73.315,73.32,15600000.0
2008-12-10 04:33:00,73.325,73.335,73.32,73.325,16800000.0
2008-12-10 04:34:00,73.325,73.33,73.31,73.31,41600000.0
2008-12-10 04:35:00,73.31,73.325,73.31,73.31,25600000.0
2008-12-10 04:36:00,73.31,73.32,73.295,73.295,18800000.0
2008-12-10 04:37:00,73.295,73.325,73.295,73.325,16000000.0
2008-12-10 04:38:00,73.325,73.34,73.325,73.335,12000000.0
2008-12-10 04:39:00,73.34,73.345,73.335,73.34,7200000.0
2008-12-10 04:40:00,73.335,73.35,73.335,73.35,8400000.0
2008-12-10 04:41:00,73.345,73.35,73.34,73.35,4800000.0
2008-12-10 04:42:00,73.34,73.34,73.34,73.34,3600000.0
2008-12-10 04:43:00,73.355,73.36,73.355,73.355,3600000.0
2008-12-10 04:44:00,73.35,73.35,73.335,73.335,16800000.0
2008-12-10 04:45:00,73.34,73.34,73.325,73.34,23200000.0
2008-12-10 04:46:00,73.335,73.345,73.325,73.34,21600000.0
2008-12-10 04:47:00,73.335,73.335,73.31,73.31,27200000.0
2008-12-10 04:48:00,73.305,73.33,73.305,73.31,61600000.0
2008-12-10 04:49:00,73.3,73.31,73.295,73.305,19200000.0
2008-12-10 04:50:00,73.31,73.315,73.305,73.31,36800000.0
2008-12-10 04:51:00,73.315,73.32,73.31,73.31,10800000.0
2008-12-10 04:52:00,73.31,73.325,73.31,73.325,3600000.0
2008-12-10 04:53:00,73.325,73.335,73.325,73.33,14400000.0
2008-12-10 04:54:00,73.335,73.335,73.325,73.325,19200000.0
2008-12-10 04:55:00,73.31,73.315,73.295,73.295,20800000.0
2008-12-10 04:56:00,73.3,73.305,73.295,73.295,29200000.0
2008-12-10 04:57:00,73.295,73.305,73.28,73.285,22000000.0
2008-12-10 04:58:00,73.28,73.285,73.28,73.28,8400000.0
2008-12-10 04:59:00,73.28,73.29,73.275,73.29,32000000.0
2008-12-10 05:00:00,73.285,73.29,73.28,73.28,8400000.0
2008-12-10 05:01:00,73.285,73.295,73.285,73.285,7200000.0
2008-12-10 05:02:00,73.28,73.295,73.27,73.29,33000000.0
2008-12-10 05:03:00,73.28,73.285,73.26,73.275,83000000.0
2008-12-10 05:04:00,73.275,73.275,73.25,73.265,44800000.0
2008-12-10 05:05:00,73.27,73.28,73.26,73.28,22400000.0
2008-12-10 05:06:00,73.275,73.29,73.275,73.29,11600000.0
2008-12-10 05:07:00,73.29,73.29,73.275,73.28,10000000.0
2008-12-10 05:08:00,73.28,73.28,73.28,73.28,1200000.0
2008-12-10 05:09:00,73.28,73.285,73.28,73.28,3600000.0
2008-12-10 05:10:00,73.48,73.49,73.48,73.49,2400000.0
2008-12-10 05:11:00,73.27,73.275,73.27,73.275,2400000.0
2008-12-10 05:12:00,73.53,73.53,73.51,73.52,2400000.0
2008-12-10 05:13:00,73.28,73.28,73.28,73.28,2400000.0
2008-12-10 05:14:00,73.28,73.295,73.28,73.295,10000000.0
2008-12-10 05:15:00,73.285,73.285,73.285,73.285,1200000.0
2008-12-10 05:16:00,73.295,73.295,73.29,73.295,13200000.0
2008-12-10 05:17:00,73.29,73.29,73.285,73.285,10000000.0
2008-12-10 05:18:00,73.295,73.3,73.295,73.295,3600000.0
2008-12-10 05:19:00,73.3,73.31,73.3,73.31,19200000.0
2008-12-10 05:20:00,73.305,73.31,73.3,73.305,9600000.0
2008-12-10 05:21:00,73.305,73.305,73.295,73.295,21600000.0
2008-12-10 05:22:00,73.295,73.305,73.29,73.29,43600000.0
2008-12-10 05:23:00,73.295,73.295,73.29,73.29,18000000.0
2008-12-10 05:24:00,73.29,73.3,73.29,73.3,31200000.0
2008-12-10 05:25:00,73.305,73.305,73.305,73.305,3600000.0
2008-12-10 05:26:00,73.305,73.305,73.29,73.3,21600000.0
2008-12-10 05:27:00,73.29,73.3,73.28,73.285,92400000.0
2008-12-10 05:28:00,73.28,73.285,73.275,73.285,12400000.0
2008-12-10 05:29:00,73.29,73.29,73.29,73.29,2400000.0
2008-12-10 05:30:00,73.295,73.31,73.295,73.31,12000000.0
2008-12-10 05:31:00,73.305,73.325,73.305,73.325,13200000.0
2008-12-10 05:32:00,73.315,73.315,73.315,73.315,1200000.0
2008-12-10 05:33:00,73.31,73.31,73.31,73.31,3200000.0
2008-12-10 05:34:00,73.335,73.345,73.335,73.345,9600000.0
2008-12-10 05:35:00,73.35,73.37,73.345,73.37,12000000.0
2008-12-10 05:36:00,73.36,73.365,73.35,73.355,16800000.0
2008-12-10 05:37:00,73.355,73.355,73.355,73.355,2400000.0
2008-12-10 05:38:00,73.35,73.35,73.335,73.34,10800000.0
2008-12-10 05:39:00,73.35,73.355,73.34,73.355,18000000.0
2008-12-10 05:40:00,73.355,73.355,73.345,73.35,9600000.0
2008-12-10 05:41:00,73.345,73.345,73.345,73.345,1200000.0
2008-12-10 05:42:00,73.69,73.7,73.69,73.7,9600000.0
2008-12-10 05:43:00,73.355,73.355,73.34,73.34,9600000.0
2008-12-10 05:44:00,73.35,73.35,73.33,73.34,10800000.0
2008-12-10 05:45:00,73.345,73.345,73.34,73.34,2400000.0
2008-12-10 05:46:00,73.35,73.355,73.335,73.35,14400000.0
2008-12-10 05:47:00,73.345,73.35,73.335,73.345,19200000.0
2008-12-10 05:48:00,73.35,73.355,73.35,73.355,2400000.0
2008-12-10 05:49:00,73.355,73.415,73.355,73.415,25200000.0
2008-12-10 05:50:00,73.38,73.39,73.37,73.37,16800000.0
2008-12-10 05:51:00,73.38,73.445,73.37,73.44,52000000.0
2008-12-10 05:52:00,73.43,73.455,73.42,73.455,20400000.0
2008-12-10 05:53:00,73.455,73.47,73.445,73.45,22800000.0
2008-12-10 05:54:00,73.455,73.48,73.455,73.48,42000000.0
2008-12-10 05:55:00,73.48,73.485,73.47,73.485,21600000.0
2008-12-10 05:56:00,73.48,73.51,73.475,73.485,46800000.0
2008-12-10 05:57:00,73.495,73.51,73.485,73.51,12000000.0
2008-12-10 05:58:00,73.505,73.525,73.495,73.51,41600000.0
2008-12-10 05:59:00,73.51,73.57,73.505,73.555,37200000.0
2008-12-10 06:00:00,73.555,73.585,73.54,73.56,44400000.0
2008-12-10 06:01:00,73.56,73.56,73.55,73.55,13200000.0
2008-12-10 06:02:00,73.545,73.555,73.535,73.545,8400000.0
2008-12-10 06:03:00,73.545,73.565,73.54,73.565,15600000.0
2008-12-10 06:04:00,73.565,73.565,73.545,73.545,18000000.0
2008-12-10 06:05:00,73.535,73.545,73.535,73.545,12000000.0
2008-12-10 06:06:00,73.53,73.53,73.51,73.52,5600000.0
2008-12-10 06:07:00,73.525,73.525,73.51,73.51,30800000.0
2008-12-10 06:08:00,73.51,73.51,73.475,73.505,12400000.0
2008-12-10 06:09:00,73.51,73.51,73.51,73.51,1200000.0
2008-12-10 06:10:00,73.5,73.51,73.5,73.51,3600000.0
2008-12-10 06:11:00,73.525,73.555,73.525,73.555,20400000.0
2008-12-10 06:12:00,73.555,73.565,73.535,73.545,34800000.0
2008-12-10 06:13:00,73.545,73.55,73.505,73.51,22000000.0
2008-12-10 06:14:00,73.53,73.54,73.53,73.535,8400000.0
2008-12-10 06:15:00,73.53,73.54,73.525,73.54,13200000.0
2008-12-10 06:16:00,73.545,73.555,73.54,73.54,21600000.0
2008-12-10 06:17:00,73.55,73.585,73.55,73.585,28800000.0
2008-12-10 06:18:00,73.585,73.615,73.585,73.6,30000000.0
2008-12-10 06:19:00,73.6,73.6,73.585,73.6,13200000.0
2008-12-10 06:20:00,73.585,73.625,73.585,73.615,24000000.0
2008-12-10 06:21:00,73.62,73.625,73.6,73.6,26400000.0
2008-12-10 06:22:00,73.6,73.665,73.6,73.655,51600000.0
2008-12-10 06:23:00,73.665,73.69,73.655,73.69,21600000.0
2008-12-10 06:24:00,73.685,73.705,73.685,73.695,25200000.0
2008-12-10 06:25:00,73.7,73.71,73.69,73.71,26400000.0
2008-12-10 06:26:00,73.715,73.72,73.71,73.715,16800000.0
2008-12-10 06:27:00,73.715,73.715,73.71,73.71,10800000.0
2008-12-10 06:28:00,73.7,73.725,73.695,73.71,70800000.0
2008-12-10 06:29:00,73.695,73.7,73.69,73.7,13200000.0
2008-12-10 06:30:00,73.7,73.715,73.7,73.71,28000000.0
2008-12-10 06:31:00,73.7,73.7,73.7,73.7,3600000.0
2008-12-10 06:32:00,73.7,73.725,73.695,73.72,36800000.0
2008-12-10 06:33:00,73.725,73.725,73.695,73.705,32800000.0
2008-12-10 06:34:00,73.71,73.71,73.695,73.695,22000000.0
2008-12-10 06:35:00,73.695,73.705,73.68,73.705,55200000.0
2008-12-10 06:36:00,73.695,73.7,73.685,73.695,18800000.0
2008-12-10 06:37:00,73.695,73.7,73.685,73.685,22800000.0
2008-12-10 06:38:00,73.685,73.69,73.685,73.685,37600000.0
2008-12-10 06:39:00,73.69,73.725,73.685,73.725,22800000.0
2008-12-10 06:40:00,73.72,73.73,73.72,73.72,22800000.0
2008-12-10 06:41:00,73.72,73.73,73.71,73.72,48000000.0
2008-12-10 06:42:00,73.72,73.73,73.71,73.73,58800000.0
2008-12-10 06:43:00,73.715,73.735,73.705,73.705,49200000.0
2008-12-10 06:44:00,73.705,73.715,73.705,73.715,13200000.0
2008-12-10 06:45:00,73.705,73.725,73.705,73.715,53200000.0
2008-12-10 06:46:00,73.72,73.72,73.705,73.705,24000000.0
2008-12-10 06:47:00,73.705,73.71,73.695,73.695,62200000.0
2008-12-10 06:48:00,73.7,73.7,73.69,73.69,24400000.0
2008-12-10 06:49:00,73.69,73.7,73.69,73.695,15600000.0
2008-12-10 06:50:00,73.7,73.7,73.695,73.7,8400000.0
2008-12-10 06:51:00,73.695,73.705,73.65,73.66,21400000.0
2008-12-10 06:52:00,73.66,73.66,73.66,73.66,8400000.0
2008-12-10 06:53:00,73.66,73.66,73.66,73.66,21000000.0
2008-12-10 06:54:00,73.685,73.72,73.68,73.72,26400000.0
2008-12-10 06:55:00,73.725,73.77,73.725,73.76,43200000.0
2008-12-10 06:56:00,73.755,73.78,73.745,73.775,54400000.0
2008-12-10 06:57:00,73.775,73.78,73.77,73.78,21600000.0
2008-12-10 06:58:00,73.775,73.78,73.705,73.725,72600000.0
2008-12-10 06:59:00,73.72,73.735,73.715,73.725,18000000.0
2008-12-10 07:00:00,73.73,73.73,73.725,73.73,6000000.0
2008-12-10 07:01:00,73.735,73.735,73.7,73.7,34400000.0
2008-12-10 07:02:00,73.7,73.705,73.69,73.705,10800000.0
2008-12-10 07:03:00,73.705,73.71,73.69,73.69,26800000.0
2008-12-10 07:04:00,73.695,73.705,73.695,73.695,15200000.0
2008-12-10 07:05:00,73.7,73.705,73.68,73.685,27600000.0
2008-12-10 07:06:00,73.695,73.7,73.685,73.695,11200000.0
2008-12-10 07:07:00,73.705,73.71,73.705,73.705,9600000.0
2008-12-10 07:08:00,73.71,73.78,73.705,73.77,43200000.0
2008-12-10 07:09:00,73.77,73.77,73.75,73.76,18400000.0
2008-12-10 07:10:00,73.76,73.77,73.75,73.75,28400000.0
2008-12-10 07:11:00,73.755,73.755,73.745,73.75,7200000.0
2008-12-10 07:12:00,73.75,73.775,73.75,73.77,34000000.0
2008-12-10 07:13:00,73.755,73.77,73.755,73.765,24000000.0
2008-12-10 07:14:00,73.76,73.785,73.745,73.745,58600000.0
2008-12-10 07:15:00,73.745,73.76,73.715,73.72,76200000.0
2008-12-10 07:16:00,73.72,73.725,73.715,73.725,43000000.0
2008-12-10 07:17:00,73.72,73.73,73.71,73.71,298400006.0
2008-12-10 07:18:00,73.71,73.715,73.69,73.71,1538000003.0
2008-12-10 07:19:00,73.71,73.71,73.69,73.71,992400000.0
2008-12-10 07:20:00,73.7,73.71,73.655,73.685,432800000.0
2008-12-10 07:21:00,73.685,73.685,73.645,73.66,43800000.0
2008-12-10 07:22:00,73.66,73.66,73.655,73.655,3200000.0
2008-12-10 07:23:00,73.655,73.67,73.63,73.67,40400000.0
2008-12-10 07:24:00,73.675,73.71,73.665,73.69,62400000.0
2008-12-10 07:25:00,73.695,73.7,73.67,73.67,31200000.0
2008-12-10 07:26:00,73.675,73.675,73.66,73.67,37200000.0
2008-12-10 07:27:00,73.715,73.715,73.66,73.685,62400000.0
2008-12-10 07:28:00,73.685,73.7,73.685,73.69,8400000.0
2008-12-10 07:29:00,73.69,73.7,73.685,73.69,13200000.0
2008-12-10 07:30:00,73.695,73.7,73.68,73.68,24000000.0
2008-12-10 07:31:00,73.685,73.685,73.635,73.65,40000000.0
2008-12-10 07:32:00,73.65,73.655,73.635,73.65,37200000.0
2008-12-10 07:33:00,73.655,73.67,73.65,73.65,31200000.0
2008-12-10 07:34:00,73.66,73.68,73.65,73.67,45200000.0
2008-12-10 07:35:00,73.67,73.675,73.65,73.675,25200000.0
2008-12-10 07:36:00,73.67,73.675,73.62,73.625,54800000.0
2008-12-10 07:37:00,73.625,73.63,73.605,73.605,65800000.0
2008-12-10 07:38:00,73.61,73.61,73.585,73.6,212599988.0
2008-12-10 07:39:00,73.6,73.6,73.58,73.6,539199972.0
2008-12-10 07:40:00,73.58,73.605,73.58,73.6,265999992.0
2008-12-10 07:41:00,73.615,73.625,73.6,73.625,50799998.0
2008-12-10 07:42:00,73.625,73.625,73.56,73.565,321599991.0
2008-12-10 07:43:00,73.575,73.6,73.57,73.6,24000000.0
2008-12-10 07:44:00,73.6,73.61,73.595,73.595,36800000.0
2008-12-10 07:45:00,73.595,73.615,73.595,73.615,13200000.0
2008-12-10 07:46:00,73.615,73.615,73.58,73.58,23400000.0
2008-12-10 07:47:00,73.595,73.6,73.595,73.6,14400000.0
2008-12-10 07:48:00,73.6,73.6,73.58,73.6,26000000.0
2008-12-10 07:49:00,73.595,73.615,73.565,73.615,14400000.0
2008-12-10 07:50:00,73.61,73.61,73.59,73.59,6000000.0
2008-12-10 07:51:00,73.6,73.605,73.585,73.605,30600000.0
2008-12-10 07:52:00,73.6,73.635,73.595,73.63,19400000.0
2008-12-10 07:53:00,73.62,73.635,73.59,73.61,95799998.0
2008-12-10 07:54:00,73.615,73.63,73.615,73.625,10800000.0
2008-12-10 07:55:00,73.62,73.635,73.605,73.63,30400000.0
2008-12-10 07:56:00,73.63,73.65,73.6,73.615,128600000.0
2008-12-10 07:57:00,73.615,73.615,73.6,73.6,159600003.0
2008-12-10 07:58:00,73.6,73.63,73.6,73.63,88000002.0
2008-12-10 07:59:00,73.63,73.67,73.63,73.67,141000000.0
2008-12-10 08:00:00,73.67,73.67,73.635,73.67,75000000.0
2008-12-10 08:01:00,73.67,73.71,73.67,73.71,178600000.0
2008-12-10 08:02:00,73.71,73.74,73.685,73.72,113600000.0
2008-12-10 08:03:00,73.73,73.73,73.68,73.68,77000000.0
2008-12-10 08:04:00,73.68,73.685,73.68,73.685,104000000.0
2008-12-10 08:05:00,73.69,73.7,73.68,73.7,85000000.0
2008-12-10 08:06:00,73.7,73.71,73.685,73.695,27800000.0
2008-12-10 08:07:00,73.69,73.74,73.69,73.73,77400000.0
2008-12-10 08:08:00,73.725,73.73,73.7,73.705,186800000.0
2008-12-10 08:09:00,73.705,73.735,73.69,73.72,44600000.0
2008-12-10 08:10:00,73.72,73.72,73.7,73.715,65200000.0
2008-12-10 08:11:00,73.72,73.74,73.72,73.735,33200000.0
2008-12-10 08:12:00,73.735,73.745,73.725,73.725,84000000.0
2008-12-10 08:13:00,73.725,73.735,73.725,73.735,10000000.0
2008-12-10 08:14:00,73.735,73.74,73.715,73.73,53800000.0
2008-12-10 08:15:00,73.73,73.74,73.715,73.74,37000000.0
2008-12-10 08:16:00,73.745,73.76,73.745,73.75,15600000.0
2008-12-10 08:17:00,73.74,73.75,73.735,73.75,11200000.0
2008-12-10 08:18:00,73.755,73.77,73.735,73.76,16400000.0
2008-12-10 08:19:00,73.765,73.77,73.735,73.735,11200000.0
2008-12-10 08:20:00,73.76,73.76,73.75,73.755,6000000.0
2008-12-10 08:21:00,73.75,73.755,73.74,73.755,11200000.0
2008-12-10 08:22:00,73.75,73.765,73.735,73.765,21600000.0
2008-12-10 08:23:00,73.755,73.765,73.74,73.755,39200000.0
2008-12-10 08:24:00,73.76,73.765,73.755,73.765,12000000.0
2008-12-10 08:25:00,73.755,73.78,73.755,73.77,32800000.0
2008-12-10 08:26:00,73.78,73.78,73.75,73.755,23600000.0
2008-12-10 08:27:00,73.76,73.77,73.755,73.77,25600000.0
2008-12-10 08:28:00,73.77,73.785,73.77,73.785,4800000.0
2008-12-10 08:29:00,73.785,73.795,73.775,73.785,34800000.0
2008-12-10 08:30:00,73.785,73.785,73.775,73.775,10800000.0
2008-12-10 08:31:00,73.775,73.775,73.735,73.75,29200000.0
2008-12-10 08:32:00,73.745,73.745,73.705,73.705,60600000.0
2008-12-10 08:33:00,73.705,73.705,73.685,73.7,41600000.0
2008-12-10 08:34:00,73.7,73.715,73.7,73.7,26800000.0
2008-12-10 08:35:00,73.705,73.715,73.7,73.705,48800000.0
2008-12-10 08:36:00,73.7,73.72,73.7,73.71,34800000.0
2008-12-10 08:37:00,73.715,73.725,73.715,73.725,23200000.0
2008-12-10 08:38:00,73.735,73.79,73.735,73.76,69600000.0
2008-12-10 08:39:00,73.77,73.795,73.76,73.795,60200000.0
2008-12-10 08:40:00,73.79,73.88,73.79,73.875,173800000.0
2008-12-10 08:41:00,73.875,73.895,73.86,73.865,245200000.0
2008-12-10 08:42:00,73.87,73.875,73.84,73.845,382600001.0
2008-12-10 08:43:00,73.845,73.89,73.84,73.885,260600000.0
2008-12-10 08:44:00,73.885,73.91,73.875,73.905,117000000.0
2008-12-10 08:45:00,73.9,73.91,73.85,73.85,104800000.0
2008-12-10 08:46:00,73.85,73.875,73.85,73.875,235200000.0
2008-12-10 08:47:00,73.875,73.92,73.875,73.89,83200000.0
2008-12-10 08:48:00,73.89,73.905,73.885,73.895,86200000.0
2008-12-10 08:49:00,73.895,73.945,73.89,73.94,43600000.0
2008-12-10 08:50:00,73.94,73.94,73.92,73.925,62800000.0
2008-12-10 08:51:00,73.925,73.925,73.87,73.87,69600000.0
2008-12-10 08:52:00,73.875,73.875,73.845,73.855,72800000.0
2008-12-10 08:53:00,73.86,73.905,73.86,73.895,38200000.0
2008-12-10 08:54:00,73.89,73.905,73.87,73.895,34800000.0
2008-12-10 08:55:00,73.89,73.895,73.875,73.885,47400000.0
2008-12-10 08:56:00,73.875,73.895,73.855,73.89,25800000.0
2008-12-10 08:57:00,73.885,73.935,73.88,73.935,54400000.0
2008-12-10 08:58:00,73.945,73.995,73.945,73.98,52800000.0
2008-12-10 08:59:00,73.985,74.005,73.98,73.99,56400000.0
2008-12-10 09:00:00,73.99,73.995,73.985,73.99,14400000.0
2008-12-10 09:01:00,73.995,74.01,73.985,73.985,43200000.0
2008-12-10 09:02:00,73.99,74.045,73.975,74.045,63800000.0
2008-12-10 09:03:00,74.045,74.18,74.03,74.16,143600000.0
2008-12-10 09:04:00,74.15,74.15,74.095,74.115,95000000.0
2008-12-10 09:05:00,74.11,74.13,74.11,74.115,52000000.0
2008-12-10 09:06:00,74.11,74.13,74.095,74.095,39600000.0
2008-12-10 09:07:00,74.095,74.115,74.09,74.105,40800000.0
2008-12-10 09:08:00,74.105,74.105,74.065,74.075,66000000.0
2008-12-10 09:09:00,74.085,74.1,74.07,74.1,44800000.0
2008-12-10 09:10:00,74.105,74.145,74.095,74.14,92600000.0
2008-12-10 09:11:00,74.145,74.145,74.105,74.11,42000000.0
2008-12-10 09:12:00,74.1,74.1,74.075,74.075,82400000.0
2008-12-10 09:13:00,74.085,74.13,74.085,74.11,48000000.0
2008-12-10 09:14:00,74.105,74.125,74.09,74.11,59000000.0
2008-12-10 09:15:00,74.125,74.21,74.125,74.175,61600000.0
2008-12-10 09:16:00,74.17,74.19,74.13,74.13,50800000.0
2008-12-10 09:17:00,74.135,74.17,74.13,74.15,29200000.0
2008-12-10 09:18:00,74.165,74.18,74.15,74.165,22400000.0
2008-12-10 09:19:00,74.15,74.155,74.085,74.09,82200000.0
2008-12-10 09:20:00,74.095,74.15,74.07,74.085,53800000.0
2008-12-10 09:21:00,74.08,74.1,74.08,74.1,33600000.0
2008-12-10 09:22:00,74.095,74.14,74.085,74.135,39600000.0
2008-12-10 09:23:00,74.135,74.135,74.09,74.09,43200000.0
2008-12-10 09:24:00,74.09,74.225,74.08,74.195,72000000.0
2008-12-10 09:25:00,74.185,74.195,74.15,74.17,78600000.0
2008-12-10 09:26:00,74.175,74.195,74.165,74.18,34800000.0
2008-12-10 09:27:00,74.19,74.19,74.145,74.15,54000000.0
2008-12-10 09:28:00,74.15,74.22,74.15,74.2,43200000.0
2008-12-10 09:29:00,74.2,74.23,74.185,74.2,55000000.0
2008-12-10 09:30:00,74.19,74.205,74.17,74.175,49000000.0
2008-12-10 09:31:00,74.175,74.19,74.125,74.145,74400000.0
2008-12-10 09:32:00,74.135,74.145,74.11,74.11,46000000.0
2008-12-10 09:33:00,74.105,74.115,74.055,74.07,73800000.0
2008-12-10 09:34:00,74.06,74.1,73.985,74.035,132600000.0
2008-12-10 09:35:00,74.025,74.025,74.0,74.0,63400000.0
2008-12-10 09:36:00,74.005,74.055,74.005,74.05,31000000.0
2008-12-10 09:37:00,74.04,74.045,74.015,74.035,44400000.0
2008-12-10 09:38:00,74.04,74.055,73.925,73.945,115200000.0
2008-12-10 09:39:00,73.94,74.02,73.925,74.015,82200000.0
2008-12-10 09:40:00,74.015,74.02,74.0,74.0,45000000.0
2008-12-10 09:41:00,73.995,73.995,73.905,73.91,122400000.0
2008-12-10 09:42:00,73.91,73.93,73.895,73.93,75000000.0
2008-12-10 09:43:00,73.93,73.98,73.93,73.95,103800000.0
2008-12-10 09:44:00,73.95,73.95,73.91,73.92,66200000.0
2008-12-10 09:45:00,73.92,73.935,73.9,73.9,67000000.0
2008-12-10 09:46:00,73.9,73.915,73.87,73.87,54400000.0
2008-12-10 09:47:00,73.87,73.885,73.86,73.86,39600000.0
2008-12-10 09:48:00,73.865,73.955,73.865,73.94,106600000.0
2008-12-10 09:49:00,73.95,73.96,73.925,73.925,84200000.0
2008-12-10 09:50:00,73.925,73.935,73.925,73.935,33800000.0
2008-12-10 09:51:00,73.94,73.95,73.925,73.925,35200000.0
2008-12-10 09:52:00,73.925,73.93,73.89,73.89,95600000.0
2008-12-10 09:53:00,73.89,73.89,73.82,73.825,73000000.0
2008-12-10 09:54:00,73.825,73.825,73.775,73.775,93800000.0
2008-12-10 09:55:00,73.775,73.79,73.69,73.745,90200000.0
2008-12-10 09:56:00,73.74,73.745,73.71,73.715,66000000.0
2008-12-10 09:57:00,73.72,73.72,73.6,73.63,133000000.0
2008-12-10 09:58:00,73.63,73.64,73.5,73.5,181600000.0
2008-12-10 09:59:00,73.5,73.575,73.5,73.54,86400000.0
2008-12-10 10:00:00,73.54,73.62,73.51,73.62,144800000.0
2008-12-10 10:01:00,73.625,73.64,73.57,73.585,131000000.0
2008-12-10 10:02:00,73.6,73.66,73.59,73.61,103800000.0
2008-12-10 10:03:00,73.615,73.63,73.605,73.605,57400000.0
2008-12-10 10:04:00,73.6,73.625,73.6,73.605,72000000.0
2008-12-10 10:05:00,73.605,73.64,73.57,73.585,101200000.0
2008-12-10 10:06:00,73.585,73.65,73.585,73.625,54600000.0
2008-12-10 10:07:00,73.63,73.64,73.6,73.62,83800000.0
2008-12-10 10:08:00,73.62,73.67,73.62,73.645,38800000.0
2008-12-10 10:09:00,73.655,73.67,73.55,73.58,86200000.0
2008-12-10 10:10:00,73.58,73.635,73.58,73.635,81600000.0
2008-12-10 10:11:00,73.64,73.66,73.63,73.655,40200000.0
2008-12-10 10:12:00,73.65,73.68,73.65,73.675,21200000.0
2008-12-10 10:13:00,73.675,73.735,73.655,73.72,45000000.0
2008-12-10 10:14:00,73.72,73.72,73.705,73.715,18000000.0
2008-12-10 10:15:00,73.715,73.725,73.67,73.725,116600000.0
2008-12-10 10:16:00,73.725,73.725,73.665,73.68,51400000.0
2008-12-10 10:17:00,73.68,73.68,73.61,73.61,140000000.0
2008-12-10 10:18:00,73.61,73.625,73.61,73.625,167600000.0
2008-12-10 10:19:00,73.615,73.675,73.615,73.66,56000000.0
2008-12-10 10:20:00,73.67,73.695,73.645,73.695,59200000.0
2008-12-10 10:21:00,73.705,73.71,73.65,73.7,72200000.0
2008-12-10 10:22:00,73.705,73.705,73.64,73.665,40400000.0
2008-12-10 10:23:00,73.655,73.68,73.55,73.555,147600000.0
2008-12-10 10:24:00,73.565,73.595,73.565,73.585,37600000.0
2008-12-10 10:25:00,73.57,73.575,73.47,73.51,107400000.0
2008-12-10 10:26:00,73.51,73.51,73.4,73.41,76800000.0
2008-12-10 10:27:00,73.42,73.49,73.4,73.49,58200000.0
2008-12-10 10:28:00,73.485,73.51,73.48,73.495,61200000.0
2008-12-10 10:29:00,73.49,73.51,73.465,73.485,97000000.0
2008-12-10 10:30:00,73.49,73.52,73.48,73.51,31200000.0
2008-12-10 10:31:00,73.505,73.525,73.505,73.505,36600000.0
2008-12-10 10:32:00,73.495,73.52,73.495,73.515,28800000.0
2008-12-10 10:33:00,73.515,73.57,73.515,73.565,54400000.0
2008-12-10 10:34:00,73.575,73.61,73.57,73.585,24200000.0
2008-12-10 10:35:00,73.58,73.645,73.58,73.645,78000000.0
2008-12-10 10:36:00,73.645,73.675,73.63,73.665,88200000.0
2008-12-10 10:37:00,73.67,73.73,73.65,73.715,103000000.0
2008-12-10 10:38:00,73.71,73.725,73.67,73.705,130400000.0
2008-12-10 10:39:00,73.7,73.7,73.63,73.66,150000000.0
2008-12-10 10:40:00,73.655,73.68,73.64,73.67,146600000.0
2008-12-10 10:41:00,73.67,73.68,73.625,73.63,79600000.0
2008-12-10 10:42:00,73.64,73.64,73.605,73.62,56000000.0
2008-12-10 10:43:00,73.63,73.63,73.58,73.615,40200000.0
2008-12-10 10:44:00,73.62,73.635,73.585,73.61,58800000.0
2008-12-10 10:45:00,73.61,73.635,73.58,73.615,62400000.0
2008-12-10 10:46:00,73.61,73.665,73.59,73.66,42000000.0
2008-12-10 10:47:00,73.66,73.66,73.655,73.655,8400000.0
2008-12-10 10:48:00,73.65,73.65,73.595,73.595,41600000.0
2008-12-10 10:49:00,73.595,73.625,73.585,73.59,44400000.0
2008-12-10 10:50:00,73.59,73.59,73.555,73.565,20000000.0
2008-12-10 10:51:00,73.565,73.565,73.52,73.53,51600000.0
2008-12-10 10:52:00,73.535,73.545,73.45,73.45,109200000.0
2008-12-10 10:53:00,73.45,73.45,73.34,73.34,144600000.0
2008-12-10 10:54:00,73.34,73.34,73.285,73.285,46800000.0
2008-12-10 10:55:00,73.28,73.345,73.255,73.345,119000000.0
2008-12-10 10:56:00,73.355,73.365,73.315,73.35,92200000.0
2008-12-10 10:57:00,73.35,73.355,73.285,73.285,95600000.0
2008-12-10 10:58:00,73.285,73.29,73.18,73.185,218000000.0
2008-12-10 10:59:00,73.185,73.275,73.18,73.27,124400000.0
2008-12-10 11:00:00,73.275,73.295,73.245,73.26,73200000.0
2008-12-10 11:01:00,73.26,73.275,73.25,73.265,49200000.0
2008-12-10 11:02:00,73.265,73.265,73.255,73.265,28400000.0
2008-12-10 11:03:00,73.27,73.27,73.11,73.16,106200000.0
2008-12-10 11:04:00,73.16,73.175,73.055,73.095,158200000.0
2008-12-10 11:05:00,73.085,73.085,73.035,73.035,74200000.0
2008-12-10 11:06:00,73.02,73.045,73.005,73.015,146800000.0
2008-12-10 11:07:00,73.01,73.075,72.97,73.07,86800000.0
2008-12-10 11:08:00,73.075,73.115,73.075,73.105,52000000.0
2008-12-10 11:09:00,73.115,73.145,73.105,73.13,29200000.0
2008-12-10 11:10:00,73.13,73.145,73.085,73.1,42800000.0
2008-12-10 11:11:00,73.1,73.18,73.1,73.155,134400000.0
2008-12-10 11:12:00,73.15,73.165,73.085,73.165,70800000.0
2008-12-10 11:13:00,73.155,73.17,73.08,73.13,145800000.0
2008-12-10 11:14:00,73.13,73.155,73.12,73.15,268399992.0
2008-12-10 11:15:00,73.14,73.17,73.11,73.14,99400000.0
2008-12-10 11:16:00,73.135,73.14,73.05,73.05,569799995.0
2008-12-10 11:17:00,73.055,73.085,73.05,73.05,259399999.0
2008-12-10 11:18:00,73.05,73.08,73.05,73.08,271399999.0
2008-12-10 11:19:00,73.08,73.135,73.07,73.1,135800000.0
2008-12-10 11:20:00,73.09,73.11,73.085,73.11,33200000.0
2008-12-10 11:21:00,73.11,73.215,73.11,73.165,132000000.0
2008-12-10 11:22:00,73.165,73.23,73.16,73.22,70800000.0
2008-12-10 11:23:00,73.225,73.235,73.125,73.14,175200000.0
2008-12-10 11:24:00,73.14,73.165,73.08,73.14,131000000.0
2008-12-10 11:25:00,73.14,73.185,73.13,73.185,35600000.0
2008-12-10 11:26:00,73.185,73.205,73.185,73.2,136200000.0
2008-12-10 11:27:00,73.2,73.21,73.16,73.185,207600000.0
2008-12-10 11:28:00,73.18,73.195,73.17,73.19,48400000.0
2008-12-10 11:29:00,73.205,73.205,73.205,73.205,8600000.0
2008-12-10 11:30:00,73.21,73.24,73.2,73.24,55000000.0
2008-12-10 11:31:00,73.23,73.24,73.22,73.23,35600000.0
2008-12-10 11:32:00,73.235,73.235,73.215,73.225,68400000.0
2008-12-10 11:33:00,73.24,73.275,73.235,73.245,63600000.0
2008-12-10 11:34:00,73.255,73.275,73.225,73.24,86400000.0
2008-12-10 11:35:00,73.235,73.24,73.22,73.24,29000000.0
2008-12-10 11:36:00,73.245,73.245,73.235,73.24,47400000.0
2008-12-10 11:37:00,73.24,73.37,73.24,73.36,265800000.0
2008-12-10 11:38:00,73.355,73.37,73.345,73.37,99000000.0
2008-12-10 11:39:00,73.37,73.38,73.32,73.32,134800000.0
2008-12-10 11:40:00,73.315,73.39,73.3,73.35,244200000.0
2008-12-10 11:41:00,73.345,73.38,73.31,73.315,580800005.0
2008-12-10 11:42:00,73.315,73.335,73.31,73.32,464000000.0
2008-12-10 11:43:00,73.32,73.325,73.255,73.31,522800000.0
2008-12-10 11:44:00,73.31,73.31,73.31,73.31,400000000.0
2008-12-10 11:45:00,73.31,73.31,73.31,73.31,256000000.0
2008-12-10 11:46:00,73.31,73.31,73.31,73.31,334599993.0
2008-12-10 11:47:00,73.31,73.31,73.265,73.28,531400000.0
2008-12-10 11:48:00,73.28,73.295,73.27,73.275,63600000.0
2008-12-10 11:49:00,73.275,73.28,73.255,73.28,115000000.0
2008-12-10 11:50:00,73.28,73.295,73.245,73.29,111000000.0
2008-12-10 11:51:00,73.295,73.305,73.255,73.265,62400000.0
2008-12-10 11:52:00,73.265,73.275,73.265,73.27,13200000.0
2008-12-10 11:53:00,73.27,73.27,73.27,73.27,3600000.0
2008-12-10 11:54:00,73.27,73.28,73.25,73.255,16400000.0
2008-12-10 11:55:00,73.255,73.265,73.255,73.265,6200000.0
2008-12-10 11:56:00,73.265,73.285,73.265,73.265,26800000.0
2008-12-10 11:57:00,73.265,73.33,73.265,73.29,85000000.0
2008-12-10 11:58:00,73.285,73.33,73.275,73.275,129800000.0
2008-12-10 11:59:00,73.275,73.315,73.26,73.3,89000000.0
2008-12-10 12:00:00,73.305,73.315,73.29,73.295,65800000.0
2008-12-10 12:01:00,73.305,73.375,73.295,73.375,72800000.0
2008-12-10 12:02:00,73.37,73.395,73.345,73.39,102600000.0
2008-12-10 12:03:00,73.385,73.395,73.34,73.34,456000003.0
2008-12-10 12:04:00,73.34,73.34,73.34,73.34,726399992.0
2008-12-10 12:05:00,73.34,73.39,73.34,73.39,254999996.0
2008-12-10 12:06:00,73.39,73.395,73.375,73.39,8400000.0
2008-12-10 12:07:00,73.385,73.39,73.385,73.39,6000000.0
2008-12-10 12:08:00,73.395,73.45,73.38,73.435,54600000.0
2008-12-10 12:09:00,73.435,73.455,73.43,73.44,96000000.0
2008-12-10 12:10:00,73.44,73.445,73.43,73.43,27600000.0
2008-12-10 12:11:00,73.43,73.43,73.4,73.405,50400000.0
2008-12-10 12:12:00,73.405,73.405,73.38,73.385,93600000.0
2008-12-10 12:13:00,73.39,73.39,73.365,73.37,45000000.0
2008-12-10 12:14:00,73.375,73.375,73.36,73.36,9600000.0
2008-12-10 12:15:00,73.36,73.36,73.315,73.34,64000000.0
2008-12-10 12:16:00,73.34,73.345,73.34,73.345,21600000.0
2008-12-10 12:17:00,73.345,73.38,73.34,73.375,41400000.0
2008-12-10 12:18:00,73.375,73.395,73.375,73.385,124800000.0
2008-12-10 12:19:00,73.385,73.385,73.355,73.36,52600000.0
2008-12-10 12:20:00,73.36,73.42,73.36,73.41,108000000.0
2008-12-10 12:21:00,73.395,73.405,73.355,73.36,374800004.0
2008-12-10 12:22:00,73.36,73.455,73.36,73.455,130800000.0
2008-12-10 12:23:00,73.455,73.505,73.435,73.435,125000000.0
2008-12-10 12:24:00,73.44,73.5,73.43,73.5,128000000.0
2008-12-10 12:25:00,73.49,73.505,73.435,73.505,82600000.0
2008-12-10 12:26:00,73.515,73.525,73.49,73.495,29400000.0
2008-12-10 12:27:00,73.495,73.615,73.495,73.53,124800000.0
2008-12-10 12:28:00,73.54,73.595,73.53,73.59,199200000.0
2008-12-10 12:29:00,73.595,73.64,73.58,73.61,125600000.0
2008-12-10 12:30:00,73.61,73.62,73.535,73.555,160400000.0
2008-12-10 12:31:00,73.545,73.575,73.465,73.47,133800000.0
2008-12-10 12:32:00,73.465,73.475,73.44,73.455,189000000.0
2008-12-10 12:33:00,73.455,73.535,73.45,73.535,154000000.0
2008-12-10 12:34:00,73.535,73.535,73.445,73.49,391000000.0
2008-12-10 12:35:00,73.49,73.49,73.425,73.435,150600000.0
2008-12-10 12:36:00,73.445,73.45,73.445,73.45,29600000.0
2008-12-10 12:37:00,73.455,73.455,73.42,73.42,116800000.0
2008-12-10 12:38:00,73.435,73.435,73.39,73.4,136400000.0
2008-12-10 12:39:00,73.425,73.45,73.425,73.45,16800000.0
2008-12-10 12:40:00,73.435,73.435,73.41,73.415,193200000.0
2008-12-10 12:41:00,73.415,73.475,73.415,73.46,74400000.0
2008-12-10 12:42:00,73.445,73.45,73.425,73.425,31200000.0
2008-12-10 12:43:00,73.425,73.435,73.39,73.41,96800000.0
2008-12-10 12:44:00,73.415,73.415,73.315,73.36,246200000.0
2008-12-10 12:45:00,73.36,73.375,73.35,73.375,69600000.0
2008-12-10 12:46:00,73.375,73.375,73.365,73.365,6000000.0
2008-12-10 12:47:00,73.375,73.45,73.375,73.41,49600000.0
2008-12-10 12:48:00,73.405,73.435,73.395,73.415,82600000.0
2008-12-10 12:49:00,73.41,73.42,73.39,73.39,122400000.0
2008-12-10 12:50:00,73.39,73.41,73.385,73.41,95000000.0
2008-12-10 12:51:00,73.405,73.42,73.4,73.405,30400000.0
2008-12-10 12:52:00,73.405,73.415,73.4,73.4,22800000.0
2008-12-10 12:53:00,73.395,73.425,73.395,73.41,42200000.0
2008-12-10 12:54:00,73.415,73.43,73.415,73.415,19200000.0
2008-12-10 12:55:00,73.425,73.45,73.425,73.435,21600000.0
2008-12-10 12:56:00,73.43,73.48,73.43,73.475,87600000.0
2008-12-10 12:57:00,73.47,73.495,73.46,73.495,34400000.0
2008-12-10 12:58:00,73.49,73.495,73.49,73.495,8400000.0
2008-12-10 12:59:00,73.505,73.545,73.495,73.535,36600000.0
2008-12-10 13:00:00,73.525,73.595,73.515,73.565,48800000.0
2008-12-10 13:01:00,73.565,73.58,73.555,73.56,41000000.0
2008-12-10 13:02:00,73.56,73.59,73.54,73.555,75600000.0
2008-12-10 13:03:00,73.555,73.62,73.555,73.59,154600000.0
2008-12-10 13:04:00,73.59,73.6,73.565,73.565,29800000.0
2008-12-10 13:05:00,73.565,73.6,73.565,73.57,170600000.0
2008-12-10 13:06:00,73.57,73.57,73.565,73.57,47200000.0
2008-12-10 13:07:00,73.57,73.595,73.565,73.595,38400000.0
2008-12-10 13:08:00,73.585,73.595,73.56,73.56,75800000.0
2008-12-10 13:09:00,73.56,73.575,73.545,73.575,39800000.0
2008-12-10 13:10:00,73.575,73.575,73.555,73.565,34200000.0
2008-12-10 13:11:00,73.555,73.63,73.555,73.57,63000000.0
2008-12-10 13:12:00,73.58,73.625,73.56,73.625,67800000.0
2008-12-10 13:13:00,73.63,73.645,73.615,73.635,96000000.0
2008-12-10 13:14:00,73.635,73.64,73.63,73.635,53200000.0
2008-12-10 13:15:00,73.635,73.65,73.61,73.62,77000000.0
2008-12-10 13:16:00,73.62,73.635,73.62,73.62,47400000.0
2008-12-10 13:17:00,73.615,73.62,73.605,73.615,22400000.0
2008-12-10 13:18:00,73.605,73.625,73.585,73.615,72400000.0
2008-12-10 13:19:00,73.625,73.675,73.615,73.645,181200000.0
2008-12-10 13:20:00,73.65,73.685,73.65,73.665,183800000.0
2008-12-10 13:21:00,73.68,73.755,73.68,73.75,89200000.0
2008-12-10 13:22:00,73.755,73.815,73.75,73.815,188800000.0
2008-12-10 13:23:00,73.815,73.89,73.81,73.845,171800000.0
2008-12-10 13:24:00,73.85,73.86,73.83,73.85,52400000.0
2008-12-10 13:25:00,73.845,73.905,73.825,73.875,104200000.0
2008-12-10 13:26:00,73.875,73.9,73.815,73.9,169800000.0
2008-12-10 13:27:00,73.91,73.925,73.89,73.905,65200000.0
2008-12-10 13:28:00,73.91,73.935,73.875,73.875,93800000.0
2008-12-10 13:29:00,73.875,73.895,73.83,73.83,140400000.0
2008-12-10 13:30:00,73.83,73.855,73.825,73.825,74200000.0
2008-12-10 13:31:00,73.82,73.845,73.82,73.825,50800000.0
2008-12-10 13:32:00,73.825,73.855,73.825,73.84,139000000.0
2008-12-10 13:33:00,73.84,73.845,73.82,73.835,75000000.0
2008-12-10 13:34:00,73.84,73.84,73.83,73.835,177400000.0
2008-12-10 13:35:00,73.84,73.85,73.825,73.835,171000000.0
2008-12-10 13:36:00,73.835,73.845,73.835,73.84,64000000.0
2008-12-10 13:37:00,73.835,73.84,73.815,73.825,40800000.0
2008-12-10 13:38:00,73.82,73.82,73.81,73.82,21200000.0
2008-12-10 13:39:00,73.815,73.815,73.805,73.805,28000000.0
2008-12-10 13:40:00,73.805,73.835,73.795,73.795,28800000.0
2008-12-10 13:41:00,73.8,73.805,73.78,73.795,39000000.0
2008-12-10 13:42:00,73.795,73.82,73.795,73.82,50200000.0
2008-12-10 13:43:00,73.83,73.83,73.81,73.81,6000000.0
2008-12-10 13:44:00,73.815,73.83,73.815,73.83,24000000.0
2008-12-10 13:45:00,73.835,73.835,73.79,73.79,237200000.0
2008-12-10 13:46:00,73.79,73.79,73.72,73.725,356000000.0
2008-12-10 13:47:00,73.735,73.755,73.72,73.735,193400000.0
2008-12-10 13:48:00,73.735,73.78,73.735,73.755,73400000.0
2008-12-10 13:49:00,73.75,73.815,73.745,73.775,55600000.0
2008-12-10 13:50:00,73.775,73.835,73.775,73.825,112400000.0
2008-12-10 13:51:00,73.82,73.86,73.8,73.855,113400000.0
2008-12-10 13:52:00,73.855,73.865,73.815,73.82,49800000.0
2008-12-10 13:53:00,73.825,73.835,73.815,73.825,40800000.0
2008-12-10 13:54:00,73.81,73.83,73.81,73.82,62600000.0
2008-12-10 13:55:00,73.83,73.84,73.81,73.81,71600000.0
2008-12-10 13:56:00,73.81,73.81,73.76,73.775,25800000.0
2008-12-10 13:57:00,73.77,73.79,73.76,73.78,42600000.0
2008-12-10 13:58:00,73.77,73.77,73.715,73.73,117400000.0
2008-12-10 13:59:00,73.73,73.745,73.72,73.745,127200000.0
2008-12-10 14:00:00,73.745,73.745,73.71,73.71,153200000.0
2008-12-10 14:01:00,73.71,73.79,73.71,73.765,125200000.0
2008-12-10 14:02:00,73.77,73.78,73.73,73.73,146800000.0
2008-12-10 14:03:00,73.73,73.755,73.73,73.755,70600000.0
2008-12-10 14:04:00,73.755,73.755,73.71,73.71,209400000.0
2008-12-10 14:05:00,73.71,73.71,73.71,73.71,128000000.0
2008-12-10 14:06:00,73.71,73.77,73.675,73.69,264800000.0
2008-12-10 14:07:00,73.695,73.695,73.625,73.64,127400000.0
2008-12-10 14:08:00,73.64,73.645,73.63,73.635,60600000.0
2008-12-10 14:09:00,73.635,73.64,73.615,73.615,17600000.0
2008-12-10 14:10:00,73.62,73.645,73.615,73.63,102400000.0
2008-12-10 14:11:00,73.635,73.64,73.615,73.615,96600000.0
2008-12-10 14:12:00,73.615,73.65,73.61,73.645,136400000.0
2008-12-10 14:13:00,73.65,73.68,73.64,73.665,107200000.0
2008-12-10 14:14:00,73.67,73.71,73.665,73.675,170400000.0
2008-12-10 14:15:00,73.67,73.73,73.67,73.725,133900000.0
2008-12-10 14:16:00,73.675,73.725,73.66,73.66,142100000.0
2008-12-10 14:17:00,73.66,73.66,73.62,73.625,109000000.0
2008-12-10 14:18:00,73.63,73.635,73.595,73.625,128200000.0
2008-12-10 14:19:00,73.625,73.66,73.61,73.645,79400000.0
2008-12-10 14:20:00,73.645,73.66,73.635,73.64,101600000.0
2008-12-10 14:21:00,73.64,73.67,73.64,73.67,30000000.0
2008-12-10 14:22:00,73.665,73.665,73.645,73.655,19200000.0
2008-12-10 14:23:00,73.66,73.66,73.655,73.655,13200000.0
2008-12-10 14:24:00,73.65,73.66,73.65,73.65,114000000.0
2008-12-10 14:25:00,73.65,73.705,73.65,73.695,106400000.0
2008-12-10 14:26:00,73.69,73.695,73.675,73.69,22400000.0
2008-12-10 14:27:00,73.68,73.695,73.68,73.695,7200000.0
2008-12-10 14:28:00,73.71,73.72,73.675,73.68,36600000.0
2008-12-10 14:29:00,73.69,73.7,73.675,73.695,22800000.0
2008-12-10 14:30:00,73.68,73.695,73.66,73.675,25800000.0
2008-12-10 14:31:00,73.66,73.685,73.645,73.68,73200000.0
2008-12-10 14:32:00,73.67,73.675,73.655,73.665,16800000.0
2008-12-10 14:33:00,73.66,73.66,73.635,73.64,34800000.0
2008-12-10 14:34:00,73.645,73.645,73.62,73.625,19200000.0
2008-12-10 14:35:00,73.62,73.63,73.615,73.62,17200000.0
2008-12-10 14:36:00,73.62,73.63,73.615,73.63,24000000.0
2008-12-10 14:37:00,73.625,73.63,73.615,73.625,13200000.0
2008-12-10 14:38:00,73.615,73.635,73.61,73.61,79200000.0
2008-12-10 14:39:00,73.61,73.625,73.595,73.615,121000000.0
2008-12-10 14:40:00,73.615,73.635,73.61,73.635,117000000.0
2008-12-10 14:41:00,73.635,73.635,73.615,73.62,64400000.0
2008-12-10 14:42:00,73.62,73.645,73.62,73.62,49200000.0
2008-12-10 14:43:00,73.62,73.655,73.59,73.645,94200000.0
2008-12-10 14:44:00,73.645,73.66,73.61,73.61,137200000.0
2008-12-10 14:45:00,73.62,73.625,73.605,73.605,21600000.0
2008-12-10 14:46:00,73.6,73.625,73.59,73.6,26800000.0
2008-12-10 14:47:00,73.605,73.605,73.605,73.605,3600000.0
2008-12-10 14:48:00,73.61,73.65,73.61,73.63,20400000.0
2008-12-10 14:49:00,73.625,73.635,73.62,73.62,10800000.0
2008-12-10 14:50:00,73.625,73.635,73.585,73.6,51000000.0
2008-12-10 14:51:00,73.6,73.6,73.585,73.585,36800000.0
2008-12-10 14:52:00,73.585,73.61,73.585,73.61,36800000.0
2008-12-10 14:53:00,73.62,73.635,73.62,73.62,19200000.0
2008-12-10 14:54:00,73.63,73.635,73.62,73.63,12000000.0
2008-12-10 14:55:00,73.625,73.625,73.605,73.615,20400000.0
2008-12-10 14:56:00,73.61,73.61,73.575,73.605,67800000.0
2008-12-10 14:57:00,73.61,73.62,73.59,73.605,112000000.0
2008-12-10 14:58:00,73.605,73.61,73.56,73.565,79400000.0
2008-12-10 14:59:00,73.565,73.57,73.53,73.53,71000000.0
2008-12-10 15:00:00,73.53,73.545,73.445,73.475,104600000.0
2008-12-10 15:01:00,73.475,73.48,73.415,73.48,78800000.0
2008-12-10 15:02:00,73.48,73.545,73.48,73.51,84200000.0
2008-12-10 15:03:00,73.51,73.545,73.505,73.545,18000000.0
2008-12-10 15:04:00,73.545,73.565,73.535,73.55,40800000.0
2008-12-10 15:05:00,73.55,73.555,73.53,73.54,42000000.0
2008-12-10 15:06:00,73.54,73.545,73.53,73.54,22000000.0
2008-12-10 15:07:00,73.54,73.555,73.46,73.47,76800000.0
2008-12-10 15:08:00,73.46,73.485,73.455,73.46,58400000.0
2008-12-10 15:09:00,73.465,73.465,73.44,73.445,38400000.0
2008-12-10 15:10:00,73.445,73.47,73.445,73.46,23200000.0
2008-12-10 15:11:00,73.465,73.52,73.45,73.47,91600000.0
2008-12-10 15:12:00,73.46,73.475,73.455,73.465,108800000.0
2008-12-10 15:13:00,73.465,73.48,73.46,73.465,73600000.0
2008-12-10 15:14:00,73.475,73.48,73.47,73.475,15600000.0
2008-12-10 15:15:00,73.485,73.5,73.445,73.485,84000000.0
2008-12-10 15:16:00,73.485,73.485,73.435,73.435,60200000.0
2008-12-10 15:17:00,73.455,73.455,73.435,73.445,14400000.0
2008-12-10 15:18:00,73.455,73.46,73.435,73.44,28000000.0
2008-12-10 15:19:00,73.455,73.46,73.43,73.43,28000000.0
2008-12-10 15:20:00,73.435,73.48,73.435,73.475,40800000.0
2008-12-10 15:21:00,73.475,73.545,73.465,73.535,122000000.0
2008-12-10 15:22:00,73.54,73.57,73.535,73.545,83600000.0
2008-12-10 15:23:00,73.53,73.535,73.505,73.525,77200000.0
2008-12-10 15:24:00,73.515,73.57,73.51,73.57,44400000.0
2008-12-10 15:25:00,73.57,73.61,73.57,73.6,37200000.0
2008-12-10 15:26:00,73.6,73.61,73.585,73.585,16800000.0
2008-12-10 15:27:00,73.595,73.715,73.585,73.695,110200000.0
2008-12-10 15:28:00,73.695,73.72,73.68,73.69,88600000.0
2008-12-10 15:29:00,73.685,73.695,73.675,73.68,52000000.0
2008-12-10 15:30:00,73.685,73.715,73.66,73.665,88800000.0
2008-12-10 15:31:00,73.665,73.67,73.65,73.67,54800000.0
2008-12-10 15:32:00,73.65,73.65,73.6,73.63,146800000.0
2008-12-10 15:33:00,73.64,73.64,73.595,73.61,83600000.0
2008-12-10 15:34:00,73.625,73.64,73.605,73.62,56800000.0
2008-12-10 15:35:00,73.635,73.645,73.605,73.61,84600000.0
2008-12-10 15:36:00,73.615,73.635,73.61,73.61,53200000.0
2008-12-10 15:37:00,73.62,73.64,73.61,73.64,41600000.0
2008-12-10 15:38:00,73.635,73.64,73.605,73.64,100400000.0
2008-12-10 15:39:00,73.62,73.675,73.62,73.675,27600000.0
2008-12-10 15:40:00,73.675,73.72,73.66,73.695,83200000.0
2008-12-10 15:41:00,73.69,73.715,73.68,73.7,68400000.0
2008-12-10 15:42:00,73.71,73.72,73.695,73.705,22400000.0
2008-12-10 15:43:00,73.705,73.72,73.695,73.705,36000000.0
2008-12-10 15:44:00,73.705,73.735,73.705,73.725,19200000.0
2008-12-10 15:45:00,73.725,73.79,73.725,73.78,84600000.0
2008-12-10 15:46:00,73.79,73.79,73.735,73.785,108600000.0
2008-12-10 15:47:00,73.79,73.82,73.765,73.78,63200000.0
2008-12-10 15:48:00,73.78,73.845,73.78,73.81,63400000.0
2008-12-10 15:49:00,73.82,73.845,73.8,73.845,84800000.0
2008-12-10 15:50:00,73.85,73.855,73.685,73.71,92000000.0
2008-12-10 15:51:00,73.705,73.735,73.675,73.71,114800000.0
2008-12-10 15:52:00,73.715,73.72,73.685,73.695,93200000.0
2008-12-10 15:53:00,73.71,73.71,73.66,73.675,93600000.0
2008-12-10 15:54:00,73.665,73.695,73.64,73.65,114600000.0
2008-12-10 15:55:00,73.655,73.68,73.635,73.67,145000000.0
2008-12-10 15:56:00,73.67,73.67,73.585,73.635,180400000.0
2008-12-10 15:57:00,73.63,73.69,73.61,73.67,93400000.0
2008-12-10 15:58:00,73.665,73.695,73.645,73.665,144600000.0
2008-12-10 15:59:00,73.66,73.71,73.655,73.705,106200000.0
2008-12-10 16:00:00,73.695,73.72,73.68,73.72,106600000.0
2008-12-10 16:01:00,73.715,73.77,73.715,73.72,80800000.0
2008-12-10 16:02:00,73.72,73.745,73.72,73.735,49200000.0
2008-12-10 16:03:00,73.74,73.74,73.7,73.7,69000000.0
2008-12-10 16:04:00,73.695,73.715,73.685,73.705,77600000.0
2008-12-10 16:05:00,73.705,73.72,73.705,73.72,33600000.0
2008-12-10 16:06:00,73.725,73.77,73.72,73.755,63000000.0
2008-12-10 16:07:00,73.755,73.8,73.755,73.78,158600000.0
2008-12-10 16:08:00,73.79,73.82,73.775,73.8,78800000.0
2008-12-10 16:09:00,73.795,73.83,73.765,73.765,78000000.0
2008-12-10 16:10:00,73.77,73.785,73.765,73.77,31200000.0
2008-12-10 16:11:00,73.77,73.78,73.745,73.765,70000000.0
2008-12-10 16:12:00,73.755,73.76,73.735,73.76,42000000.0
2008-12-10 16:13:00,73.745,73.79,73.74,73.785,55000000.0
2008-12-10 16:14:00,73.79,73.855,73.79,73.835,151600000.0
2008-12-10 16:15:00,73.835,73.875,73.825,73.875,84800000.0
2008-12-10 16:16:00,73.875,73.955,73.875,73.935,77200000.0
2008-12-10 16:17:00,73.935,73.96,73.9,73.955,51200000.0
2008-12-10 16:18:00,73.955,73.955,73.84,73.845,453400011.0
2008-12-10 16:19:00,73.84,73.875,73.815,73.86,74600000.0
2008-12-10 16:20:00,73.85,73.895,73.825,73.86,103800000.0
2008-12-10 16:21:00,73.86,73.915,73.86,73.86,88000000.0
2008-12-10 16:22:00,73.87,73.91,73.865,73.905,63800000.0
2008-12-10 16:23:00,73.91,73.925,73.87,73.87,54400000.0
2008-12-10 16:24:00,73.88,73.88,73.835,73.86,63800000.0
2008-12-10 16:25:00,73.86,73.925,73.85,73.895,108200000.0
2008-12-10 16:26:00,73.895,73.92,73.855,73.86,108000000.0
2008-12-10 16:27:00,73.865,73.87,73.83,73.84,34000000.0
2008-12-10 16:28:00,73.84,73.845,73.825,73.825,73800000.0
2008-12-10 16:29:00,73.845,73.85,73.685,73.745,128600000.0
2008-12-10 16:30:00,73.745,73.75,73.7,73.715,93200000.0
2008-12-10 16:31:00,73.725,73.725,73.645,73.66,71200000.0
2008-12-10 16:32:00,73.655,73.665,73.59,73.615,125400000.0
2008-12-10 16:33:00,73.625,73.64,73.575,73.605,88000000.0
2008-12-10 16:34:00,73.61,73.81,73.605,73.74,173800000.0
2008-12-10 16:35:00,73.74,73.805,73.725,73.76,116400000.0
2008-12-10 16:36:00,73.77,73.77,73.645,73.665,112400000.0
2008-12-10 16:37:00,73.645,73.76,73.63,73.76,100800000.0
2008-12-10 16:38:00,73.765,73.79,73.705,73.725,172800000.0
2008-12-10 16:39:00,73.73,73.765,73.715,73.74,143000000.0
2008-12-10 16:40:00,73.74,73.77,73.705,73.76,140600000.0
2008-12-10 16:41:00,73.755,73.76,73.705,73.73,119200000.0
2008-12-10 16:42:00,73.73,73.74,73.695,73.71,125400000.0
2008-12-10 16:43:00,73.715,73.725,73.68,73.725,75400000.0
2008-12-10 16:44:00,73.725,73.76,73.715,73.735,171200000.0
2008-12-10 16:45:00,73.73,73.785,73.725,73.775,110600000.0
2008-12-10 16:46:00,73.765,73.835,73.745,73.83,84800000.0
2008-12-10 16:47:00,73.83,73.86,73.795,73.815,87000000.0
2008-12-10 16:48:00,73.805,73.825,73.75,73.765,117000000.0
2008-12-10 16:49:00,73.785,73.82,73.71,73.805,92400000.0
2008-12-10 16:50:00,73.81,73.815,73.75,73.78,105800000.0
2008-12-10 16:51:00,73.78,73.78,73.71,73.715,77400000.0
2008-12-10 16:52:00,73.715,73.735,73.71,73.715,60800000.0
2008-12-10 16:53:00,73.715,73.8,73.705,73.755,63200000.0
2008-12-10 16:54:00,73.76,73.76,73.715,73.73,68400000.0
2008-12-10 16:55:00,73.73,73.74,73.675,73.675,84800000.0
2008-12-10 16:56:00,73.675,73.735,73.675,73.735,62000000.0
2008-12-10 16:57:00,73.73,73.745,73.72,73.735,48000000.0
2008-12-10 16:58:00,73.745,73.745,73.695,73.71,74000000.0
2008-12-10 16:59:00,73.7,73.735,73.65,73.665,117600000.0
2008-12-10 17:00:00,73.665,73.69,73.655,73.69,118800000.0
2008-12-10 17:01:00,73.705,73.735,73.705,73.735,66600000.0
2008-12-10 17:02:00,73.75,73.75,73.72,73.75,69200000.0
2008-12-10 17:03:00,73.745,73.76,73.71,73.72,75600000.0
2008-12-10 17:04:00,73.72,73.745,73.7,73.735,67400000.0
2008-12-10 17:05:00,73.735,73.745,73.705,73.715,44000000.0
2008-12-10 17:06:00,73.715,73.765,73.69,73.74,104400000.0
2008-12-10 17:07:00,73.75,73.785,73.74,73.745,63600000.0
2008-12-10 17:08:00,73.745,73.77,73.715,73.725,98600000.0
2008-12-10 17:09:00,73.725,73.815,73.725,73.765,111400000.0
2008-12-10 17:10:00,73.765,73.79,73.755,73.775,51400000.0
2008-12-10 17:11:00,73.77,73.79,73.77,73.775,35200000.0
2008-12-10 17:12:00,73.785,73.8,73.785,73.785,36000000.0
2008-12-10 17:13:00,73.79,73.815,73.765,73.81,72200000.0
2008-12-10 17:14:00,73.81,73.845,73.805,73.845,53600000.0
2008-12-10 17:15:00,73.84,73.865,73.81,73.825,78200000.0
2008-12-10 17:16:00,73.825,73.85,73.81,73.815,70200000.0
2008-12-10 17:17:00,73.815,73.825,73.795,73.805,36000000.0
2008-12-10 17:18:00,73.8,73.835,73.8,73.815,82400000.0
2008-12-10 17:19:00,73.82,73.83,73.805,73.82,45600000.0
2008-12-10 17:20:00,73.82,73.875,73.82,73.84,67000000.0
2008-12-10 17:21:00,73.85,73.88,73.85,73.865,56400000.0
2008-12-10 17:22:00,73.87,73.87,73.82,73.82,46400000.0
2008-12-10 17:23:00,73.82,73.825,73.79,73.805,113000000.0
2008-12-10 17:24:00,73.795,73.83,73.79,73.8,76000000.0
2008-12-10 17:25:00,73.795,73.795,73.7,73.7,154000000.0
2008-12-10 17:26:00,73.71,73.755,73.685,73.75,62200000.0
2008-12-10 17:27:00,73.755,73.77,73.73,73.74,80800000.0
2008-12-10 17:28:00,73.74,73.755,73.69,73.7,44800000.0
2008-12-10 17:29:00,73.705,73.75,73.705,73.725,61400000.0
2008-12-10 17:30:00,73.735,73.785,73.71,73.725,110000000.0
2008-12-10 17:31:00,73.725,73.735,73.695,73.73,79400000.0
2008-12-10 17:32:00,73.725,73.765,73.72,73.76,97600000.0
2008-12-10 17:33:00,73.765,73.79,73.745,73.77,94800000.0
2008-12-10 17:34:00,73.76,73.8,73.76,73.765,83000000.0
2008-12-10 17:35:00,73.76,73.765,73.64,73.65,125200000.0
2008-12-10 17:36:00,73.655,73.69,73.645,73.675,80200000.0
2008-12-10 17:37:00,73.665,73.685,73.61,73.63,86200000.0
2008-12-10 17:38:00,73.625,73.72,73.615,73.715,140400000.0
2008-12-10 17:39:00,73.715,73.72,73.635,73.64,143800000.0
2008-12-10 17:40:00,73.65,73.67,73.61,73.65,136800000.0
2008-12-10 17:41:00,73.65,73.65,73.58,73.585,141800000.0
2008-12-10 17:42:00,73.555,73.615,73.555,73.61,112000000.0
2008-12-10 17:43:00,73.605,73.605,73.505,73.535,107600000.0
2008-12-10 17:44:00,73.53,73.53,73.435,73.48,134800000.0
2008-12-10 17:45:00,73.48,73.5,73.47,73.48,64000000.0
2008-12-10 17:46:00,73.48,73.48,73.41,73.42,154600000.0
2008-12-10 17:47:00,73.42,73.485,73.415,73.425,151000000.0
2008-12-10 17:48:00,73.425,73.455,73.425,73.445,37200000.0
2008-12-10 17:49:00,73.43,73.48,73.395,73.48,73200000.0
2008-12-10 17:50:00,73.48,73.545,73.46,73.515,74200000.0
2008-12-10 17:51:00,73.515,73.515,73.435,73.445,95200000.0
2008-12-10 17:52:00,73.445,73.475,73.44,73.45,55000000.0
2008-12-10 17:53:00,73.455,73.455,73.38,73.395,62800000.0
2008-12-10 17:54:00,73.375,73.375,73.34,73.355,76600000.0
2008-12-10 17:55:00,73.35,73.415,73.335,73.41,74400000.0
2008-12-10 17:56:00,73.41,73.5,73.405,73.5,73600000.0
2008-12-10 17:57:00,73.49,73.5,73.44,73.47,56400000.0
2008-12-10 17:58:00,73.475,73.495,73.45,73.455,67800000.0
2008-12-10 17:59:00,73.465,73.58,73.45,73.58,125000000.0
2008-12-10 18:00:00,73.57,73.635,73.55,73.58,89700000.0
2008-12-10 18:01:00,73.585,73.61,73.57,73.575,87600000.0
2008-12-10 18:02:00,73.575,73.58,73.54,73.565,74200000.0
2008-12-10 18:03:00,73.57,73.645,73.565,73.645,82600000.0
2008-12-10 18:04:00,73.65,73.75,73.65,73.7,91600000.0
2008-12-10 18:05:00,73.695,73.725,73.685,73.69,63600000.0
2008-12-10 18:06:00,73.685,73.7,73.65,73.695,81800000.0
2008-12-10 18:07:00,73.69,73.745,73.69,73.74,97000000.0
2008-12-10 18:08:00,73.745,73.755,73.665,73.705,106800000.0
2008-12-10 18:09:00,73.685,73.72,73.68,73.705,95800000.0
2008-12-10 18:10:00,73.71,73.72,73.69,73.705,56000000.0
2008-12-10 18:11:00,73.7,73.73,73.685,73.73,42000000.0
2008-12-10 18:12:00,73.71,73.82,73.71,73.81,186800000.0
2008-12-10 18:13:00,73.82,73.865,73.795,73.85,124600000.0
2008-12-10 18:14:00,73.85,73.87,73.84,73.87,135800000.0
2008-12-10 18:15:00,73.87,73.955,73.865,73.955,113000000.0
2008-12-10 18:16:00,73.95,73.955,73.905,73.92,102200000.0
2008-12-10 18:17:00,73.93,73.93,73.85,73.875,76000000.0
2008-12-10 18:18:00,73.88,73.91,73.87,73.9,103600000.0
2008-12-10 18:19:00,73.9,73.985,73.89,73.96,118400000.0
2008-12-10 18:20:00,73.97,73.97,73.885,73.885,72400000.0
2008-12-10 18:21:00,73.89,73.9,73.84,73.86,99000000.0
2008-12-10 18:22:00,73.88,73.915,73.87,73.88,100400000.0
2008-12-10 18:23:00,73.88,73.88,73.86,73.88,47800000.0
2008-12-10 18:24:00,73.88,73.895,73.855,73.885,99400000.0
2008-12-10 18:25:00,73.885,73.9,73.795,73.82,144200000.0
2008-12-10 18:26:00,73.82,73.875,73.785,73.825,81000000.0
2008-12-10 18:27:00,73.83,73.87,73.83,73.87,94200000.0
2008-12-10 18:28:00,73.86,73.86,73.795,73.795,74800000.0
2008-12-10 18:29:00,73.8,73.805,73.755,73.785,99000000.0
2008-12-10 18:30:00,73.795,73.86,73.785,73.815,116200000.0
2008-12-10 18:31:00,73.815,73.84,73.805,73.825,87400000.0
2008-12-10 18:32:00,73.82,73.86,73.795,73.86,102600000.0
2008-12-10 18:33:00,73.865,73.885,73.855,73.865,82400000.0
2008-12-10 18:34:00,73.87,73.87,73.82,73.85,55800000.0
2008-12-10 18:35:00,73.855,73.855,73.825,73.825,35600000.0
2008-12-10 18:36:00,73.835,73.865,73.825,73.845,63000000.0
2008-12-10 18:37:00,73.85,73.865,73.84,73.85,55400000.0
2008-12-10 18:38:00,73.855,73.88,73.84,73.87,115400000.0
2008-12-10 18:39:00,73.87,73.91,73.87,73.875,83400000.0
2008-12-10 18:40:00,73.885,73.9,73.875,73.9,66000000.0
2008-12-10 18:41:00,73.925,73.93,73.895,73.91,163200000.0
2008-12-10 18:42:00,73.91,73.97,73.9,73.94,125600000.0
2008-12-10 18:43:00,73.94,73.95,73.925,73.945,71200000.0
2008-12-10 18:44:00,73.94,73.94,73.915,73.93,77200000.0
2008-12-10 18:45:00,73.93,73.935,73.92,73.93,124400000.0
2008-12-10 18:46:00,73.935,73.95,73.925,73.95,79800000.0
2008-12-10 18:47:00,73.95,73.96,73.94,73.94,105400000.0
2008-12-10 18:48:00,73.93,73.95,73.91,73.93,80200000.0
2008-12-10 18:49:00,73.925,73.96,73.925,73.94,36000000.0
2008-12-10 18:50:00,73.935,74.015,73.935,73.99,58200000.0
2008-12-10 18:51:00,73.985,73.985,73.92,73.925,117200000.0
2008-12-10 18:52:00,73.925,73.975,73.91,73.965,44200000.0
2008-12-10 18:53:00,73.955,74.005,73.89,74.0,137800000.0
2008-12-10 18:54:00,74.005,74.005,73.945,73.95,132800000.0
2008-12-10 18:55:00,73.955,73.98,73.955,73.965,39600000.0
2008-12-10 18:56:00,73.96,73.975,73.94,73.945,34600000.0
2008-12-10 18:57:00,73.94,73.98,73.92,73.94,73800000.0
2008-12-10 18:58:00,73.94,73.98,73.935,73.97,105800000.0
2008-12-10 18:59:00,73.975,74.01,73.965,73.985,88400000.0
2008-12-10 19:00:00,73.99,73.995,73.925,73.935,142000000.0
2008-12-10 19:01:00,73.94,74.01,73.935,73.99,108400000.0
2008-12-10 19:02:00,73.985,74.025,73.985,74.015,89000000.0
2008-12-10 19:03:00,74.01,74.05,74.0,74.02,160600000.0
2008-12-10 19:04:00,74.02,74.085,74.01,74.015,227599996.0
2008-12-10 19:05:00,74.01,74.05,74.01,74.04,208999997.0
2008-12-10 19:06:00,74.04,74.11,74.04,74.105,124000000.0
2008-12-10 19:07:00,74.09,74.11,74.06,74.1,87000000.0
2008-12-10 19:08:00,74.095,74.12,74.07,74.075,101599998.0
2008-12-10 19:09:00,74.08,74.095,74.01,74.03,558799989.0
2008-12-10 19:10:00,74.035,74.045,73.9,73.9,129600000.0
2008-12-10 19:11:00,73.895,73.945,73.89,73.945,89200000.0
2008-12-10 19:12:00,73.95,73.975,73.935,73.935,75400000.0
2008-12-10 19:13:00,73.93,73.975,73.92,73.955,119400002.0
2008-12-10 19:14:00,73.955,73.96,73.93,73.93,41000000.0
2008-12-10 19:15:00,73.93,73.93,73.86,73.89,233799999.0
2008-12-10 19:16:00,73.89,73.91,73.855,73.875,72000000.0
2008-12-10 19:17:00,73.875,73.9,73.87,73.9,96000000.0
2008-12-10 19:18:00,73.9,73.9,73.85,73.865,540599996.0
2008-12-10 19:19:00,73.865,73.905,73.86,73.905,613399992.0
2008-12-10 19:20:00,73.915,73.935,73.905,73.925,99400000.0
2008-12-10 19:21:00,73.925,73.925,73.805,73.81,110600000.0
2008-12-10 19:22:00,73.805,73.855,73.805,73.84,111400000.0
2008-12-10 19:23:00,73.845,73.845,73.78,73.78,345600000.0
2008-12-10 19:24:00,73.78,73.805,73.765,73.77,478599997.0
2008-12-10 19:25:00,73.765,73.78,73.75,73.76,83000000.0
2008-12-10 19:26:00,73.76,73.77,73.735,73.755,65800000.0
2008-12-10 19:27:00,73.76,73.76,73.73,73.74,92400000.0
2008-12-10 19:28:00,73.745,73.76,73.74,73.75,41200000.0
2008-12-10 19:29:00,73.75,73.765,73.74,73.76,29200000.0
2008-12-10 19:30:00,73.765,73.765,73.745,73.75,15600000.0
2008-12-10 19:31:00,73.76,73.765,73.73,73.745,99600000.0
2008-12-10 19:32:00,73.735,73.77,73.68,73.69,344799995.0
2008-12-10 19:33:00,73.69,73.75,73.69,73.75,359799992.0
2008-12-10 19:34:00,73.755,73.78,73.73,73.765,69200000.0
2008-12-10 19:35:00,73.76,73.765,73.71,73.71,146800003.0
2008-12-10 19:36:00,73.72,73.725,73.72,73.72,62800000.0
2008-12-10 19:37:00,73.72,73.725,73.715,73.72,158400000.0
2008-12-10 19:38:00,73.72,73.74,73.71,73.72,297800000.0
2008-12-10 19:39:00,73.72,73.745,73.72,73.745,223400000.0
2008-12-10 19:40:00,73.735,73.775,73.725,73.775,47800000.0
2008-12-10 19:41:00,73.765,73.77,73.76,73.76,12000000.0
2008-12-10 19:42:00,73.76,73.855,73.76,73.83,115200000.0
2008-12-10 19:43:00,73.83,73.84,73.82,73.83,170000000.0
2008-12-10 19:44:00,73.83,73.86,73.83,73.86,49200000.0
2008-12-10 19:45:00,73.85,73.935,73.85,73.91,124600000.0
2008-12-10 19:46:00,73.905,73.945,73.905,73.94,47600000.0
2008-12-10 19:47:00,73.935,73.935,73.935,73.935,35200000.0
2008-12-10 19:48:00,73.935,73.945,73.915,73.915,55000000.0
2008-12-10 19:49:00,73.925,73.945,73.925,73.945,40200000.0
2008-12-10 19:50:00,73.965,73.98,73.96,73.975,16800000.0
2008-12-10 19:51:00,73.98,73.995,73.975,73.99,37600000.0
2008-12-10 19:52:00,73.995,74.005,73.965,73.97,32600000.0
2008-12-10 19:53:00,73.995,74.01,73.98,73.98,52100000.0
2008-12-10 19:54:00,73.985,73.985,73.945,73.945,25200000.0
2008-12-10 19:55:00,73.945,73.955,73.94,73.95,533199998.0
2008-12-10 19:56:00,73.95,73.97,73.92,73.92,1201800000.0
2008-12-10 19:57:00,73.92,73.935,73.885,73.9,349400000.0
2008-12-10 19:58:00,73.9,73.905,73.865,73.865,99400000.0
2008-12-10 19:59:00,73.855,73.885,73.855,73.865,33600000.0
2008-12-10 20:00:00,73.865,73.915,73.865,73.91,70200000.0
2008-12-10 20:01:00,73.895,73.95,73.895,73.935,85600000.0
2008-12-10 20:02:00,73.945,73.965,73.945,73.95,100200000.0
2008-12-10 20:03:00,73.95,73.995,73.95,73.97,37600000.0
2008-12-10 20:04:00,73.97,74.005,73.955,73.965,74000000.0
2008-12-10 20:05:00,73.96,73.97,73.94,73.95,190000000.0
2008-12-10 20:06:00,73.95,73.985,73.935,73.97,80200000.0
2008-12-10 20:07:00,73.985,74.0,73.96,73.98,81200000.0
2008-12-10 20:08:00,73.98,73.995,73.98,73.995,33600000.0
2008-12-10 20:09:00,73.99,74.02,73.99,74.01,41000000.0
2008-12-10 20:10:00,74.005,74.035,73.995,74.015,73200000.0
2008-12-10 20:11:00,74.02,74.045,74.0,74.03,72000000.0
2008-12-10 20:12:00,74.035,74.085,74.03,74.065,79400000.0
2008-12-10 20:13:00,74.065,74.095,74.055,74.065,48200000.0
2008-12-10 20:14:00,74.065,74.085,74.055,74.06,68600000.0
2008-12-10 20:15:00,74.06,74.16,74.06,74.15,56800000.0
2008-12-10 20:16:00,74.15,74.18,74.15,74.15,43800000.0
2008-12-10 20:17:00,74.15,74.195,74.135,74.19,89800000.0
2008-12-10 20:18:00,74.19,74.19,74.06,74.095,1457000001.0
2008-12-10 20:19:00,74.1,74.1,73.99,74.01,1743399996.0
2008-12-10 20:20:00,74.01,74.06,74.0,74.055,60000000.0
2008-12-10 20:21:00,74.05,74.05,74.0,74.01,45800000.0
2008-12-10 20:22:00,74.005,74.05,74.005,74.015,76600000.0
2008-12-10 20:23:00,74.015,74.05,74.015,74.035,15200000.0
2008-12-10 20:24:00,74.035,74.065,74.015,74.02,64800000.0
2008-12-10 20:25:00,74.015,74.045,74.015,74.03,51200000.0
2008-12-10 20:26:00,74.025,74.03,74.025,74.025,16800000.0
2008-12-10 20:27:00,74.02,74.02,73.95,73.985,90000000.0
2008-12-10 20:28:00,73.99,73.99,73.975,73.985,46000000.0
2008-12-10 20:29:00,73.99,73.995,73.975,73.98,21600000.0
2008-12-10 20:30:00,73.99,73.99,73.96,73.96,18000000.0
2008-12-10 20:31:00,73.955,73.985,73.955,73.985,55000000.0
2008-12-10 20:32:00,73.985,74.015,73.96,73.975,70800000.0
2008-12-10 20:33:00,73.975,74.02,73.975,73.975,49400000.0
2008-12-10 20:34:00,73.975,73.995,73.95,73.975,130599996.0
2008-12-10 20:35:00,73.985,74.035,73.97,74.015,59400000.0
2008-12-10 20:36:00,74.015,74.015,73.93,73.95,103000000.0
2008-12-10 20:37:00,73.955,73.96,73.905,73.925,97200000.0
2008-12-10 20:38:00,73.925,73.935,73.83,73.85,677800000.0
2008-12-10 20:39:00,73.865,73.88,73.815,73.82,131800000.0
2008-12-10 20:40:00,73.825,73.83,73.74,73.76,79600000.0
2008-12-10 20:41:00,73.76,73.76,73.67,73.68,180600000.0
2008-12-10 20:42:00,73.675,73.685,73.66,73.675,32800000.0
2008-12-10 20:43:00,73.68,73.735,73.675,73.735,93600000.0
2008-12-10 20:44:00,73.735,73.815,73.71,73.74,81800000.0
2008-12-10 20:45:00,73.74,73.765,73.73,73.755,26000000.0
2008-12-10 20:46:00,73.755,73.755,73.725,73.745,17800000.0
2008-12-10 20:47:00,73.73,73.745,73.685,73.71,91800000.0
2008-12-10 20:48:00,73.71,73.765,73.705,73.755,95400000.0
2008-12-10 20:49:00,73.755,73.785,73.68,73.68,360199999.0
2008-12-10 20:50:00,73.68,73.68,73.54,73.54,133200000.0
2008-12-10 20:51:00,73.54,73.59,73.54,73.55,160000000.0
2008-12-10 20:52:00,73.545,73.56,73.485,73.485,124400000.0
2008-12-10 20:53:00,73.49,73.545,73.465,73.545,75000000.0
2008-12-10 20:54:00,73.535,73.54,73.52,73.52,17200000.0
2008-12-10 20:55:00,73.52,73.545,73.495,73.495,45600000.0
2008-12-10 20:56:00,73.485,73.485,73.445,73.445,59600000.0
2008-12-10 20:57:00,73.445,73.47,73.39,73.47,98800000.0
2008-12-10 20:58:00,73.475,73.54,73.465,73.54,89600000.0
2008-12-10 20:59:00,73.545,73.585,73.54,73.565,77000000.0
2008-12-10 21:00:00,73.56,73.565,73.51,73.53,133600000.0
2008-12-10 21:01:00,73.53,73.53,73.41,73.415,84800000.0
2008-12-10 21:02:00,73.41,73.445,73.39,73.425,80400000.0
2008-12-10 21:03:00,73.425,73.465,73.425,73.445,72200000.0
2008-12-10 21:04:00,73.445,73.455,73.405,73.425,37600000.0
2008-12-10 21:05:00,73.43,73.44,73.41,73.415,14400000.0
2008-12-10 21:06:00,73.42,73.435,73.39,73.39,42600000.0
2008-12-10 21:07:00,73.395,73.445,73.365,73.425,58000000.0
2008-12-10 21:08:00,73.435,73.445,73.405,73.445,39400000.0
2008-12-10 21:09:00,73.44,73.47,73.44,73.445,43200000.0
2008-12-10 21:10:00,73.445,73.45,73.435,73.44,25200000.0
2008-12-10 21:11:00,73.445,73.495,73.435,73.49,45600000.0
2008-12-10 21:12:00,73.505,73.505,73.45,73.455,42000000.0
2008-12-10 21:13:00,73.45,73.46,73.435,73.45,33600000.0
2008-12-10 21:14:00,73.445,73.45,73.435,73.45,34800000.0
2008-12-10 21:15:00,73.445,73.445,73.415,73.435,23600000.0
2008-12-10 21:16:00,73.42,73.445,73.38,73.435,106800000.0
2008-12-10 21:17:00,73.44,73.465,73.42,73.445,34200000.0
2008-12-10 21:18:00,73.455,73.455,73.39,73.425,35800000.0
2008-12-10 21:19:00,73.42,73.46,73.42,73.445,74400000.0
2008-12-10 21:20:00,73.44,73.445,73.365,73.395,101000000.0
2008-12-10 21:21:00,73.39,73.39,73.215,73.215,396800000.0
2008-12-10 21:22:00,73.21,73.245,73.195,73.245,159400000.0
2008-12-10 21:23:00,73.23,73.23,73.14,73.15,118400000.0
2008-12-10 21:24:00,73.15,73.15,73.105,73.135,168400000.0
2008-12-10 21:25:00,73.135,73.235,73.12,73.22,132800000.0
2008-12-10 21:26:00,73.22,73.235,73.17,73.195,67600000.0
2008-12-10 21:27:00,73.215,73.22,73.165,73.215,165000000.0
2008-12-10 21:28:00,73.215,73.24,73.2,73.235,66400000.0
2008-12-10 21:29:00,73.23,73.26,73.225,73.255,21600000.0
2008-12-10 21:30:00,73.26,73.26,73.145,73.185,240000000.0
2008-12-10 21:31:00,73.185,73.22,73.155,73.22,75800000.0
2008-12-10 21:32:00,73.225,73.27,73.225,73.255,107400000.0
2008-12-10 21:33:00,73.255,73.255,73.195,73.225,90000000.0
2008-12-10 21:34:00,73.225,73.28,73.22,73.255,75400000.0
2008-12-10 21:35:00,73.255,73.285,73.25,73.27,35600000.0
2008-12-10 21:36:00,73.27,73.31,73.27,73.31,77000000.0
2008-12-10 21:37:00,73.3,73.36,73.3,73.34,76800000.0
2008-12-10 21:38:00,73.34,73.38,73.325,73.38,48600000.0
2008-12-10 21:39:00,73.385,73.385,73.32,73.345,90400001.0
2008-12-10 21:40:00,73.34,73.34,73.325,73.33,24400000.0
2008-12-10 21:41:00,73.325,73.33,73.31,73.315,69000000.0
2008-12-10 21:42:00,73.315,73.35,73.31,73.35,102400000.0
2008-12-10 21:43:00,73.365,73.365,73.34,73.34,21400000.0
2008-12-10 21:44:00,73.355,73.355,73.33,73.35,45400000.0
2008-12-10 21:45:00,73.355,73.385,73.325,73.375,50000000.0
2008-12-10 21:46:00,73.37,73.4,73.36,73.38,43800000.0
2008-12-10 21:47:00,73.38,73.405,73.38,73.395,16800000.0
2008-12-10 21:48:00,73.395,73.4,73.325,73.335,77800000.0
2008-12-10 21:49:00,73.48,73.49,73.47,73.47,107600000.0
2008-12-10 21:50:00,73.315,73.32,73.27,73.27,107600000.0
2008-12-10 21:51:00,73.275,73.315,73.275,73.315,63200000.0
2008-12-10 21:52:00,73.315,73.38,73.31,73.345,113600000.0
2008-12-10 21:53:00,73.345,73.38,73.345,73.37,102600000.0
2008-12-10 21:54:00,73.38,73.395,73.365,73.38,84800000.0
2008-12-10 21:55:00,73.375,73.4,73.375,73.4,55200000.0
2008-12-10 21:56:00,73.38,73.435,73.37,73.435,64600000.0
2008-12-10 21:57:00,73.435,73.52,73.435,73.475,108000000.0
2008-12-10 21:58:00,73.48,73.48,73.42,73.425,131800000.0
2008-12-10 21:59:00,73.425,73.44,73.39,73.44,93400000.0
2008-12-10 22:00:00,73.45,73.48,73.44,73.445,87000000.0
2008-12-10 22:01:00,73.445,73.48,73.43,73.445,56800000.0
2008-12-10 22:02:00,73.445,73.45,73.43,73.435,64000000.0
2008-12-10 22:03:00,73.43,73.465,73.43,73.44,105600000.0
2008-12-10 22:04:00,73.445,73.45,73.43,73.43,128800000.0
2008-12-10 22:05:00,73.43,73.43,73.395,73.405,72400000.0
2008-12-10 22:06:00,73.405,73.435,73.395,73.4,40000000.0
2008-12-10 22:07:00,73.395,73.49,73.395,73.475,69400000.0
2008-12-10 22:08:00,73.475,73.555,73.47,73.555,94400000.0
2008-12-10 22:09:00,73.56,73.56,73.51,73.52,88200000.0
2008-12-10 22:10:00,73.51,73.54,73.505,73.53,52800000.0
2008-12-10 22:11:00,73.525,73.55,73.51,73.515,69200000.0
2008-12-10 22:12:00,73.515,73.595,73.515,73.55,266399998.0
2008-12-10 22:13:00,73.55,73.555,73.51,73.55,261600000.0
2008-12-10 22:14:00,73.55,73.56,73.505,73.56,150000000.0
2008-12-10 22:15:00,73.55,73.57,73.545,73.55,76600000.0
2008-12-10 22:16:00,73.545,73.565,73.54,73.555,20800000.0
2008-12-10 22:17:00,73.56,73.57,73.545,73.545,49000000.0
2008-12-10 22:18:00,73.545,73.555,73.52,73.52,72400000.0
2008-12-10 22:19:00,73.52,73.53,73.51,73.52,15200000.0
2008-12-10 22:20:00,73.51,73.515,73.45,73.46,162200002.0
2008-12-10 22:21:00,73.46,73.505,73.445,73.46,432400007.0
2008-12-10 22:22:00,73.465,73.49,73.445,73.45,36000000.0
2008-12-10 22:23:00,73.45,73.475,73.45,73.47,32400000.0
2008-12-10 22:24:00,73.48,73.495,73.47,73.475,35200000.0
2008-12-10 22:25:00,73.475,73.495,73.47,73.49,25000000.0
2008-12-10 22:26:00,73.49,73.49,73.45,73.45,26800000.0
2008-12-10 22:27:00,73.445,73.45,73.4,73.4,87200000.0
2008-12-10 22:28:00,73.4,73.43,73.4,73.425,91200000.0
2008-12-10 22:29:00,73.42,73.5,73.42,73.49,116600000.0
2008-12-10 22:30:00,73.485,73.55,73.485,73.52,104600000.0
2008-12-10 22:31:00,73.54,73.54,73.495,73.5,158400000.0
2008-12-10 22:32:00,73.5,73.51,73.445,73.5,140600000.0
2008-12-10 22:33:00,73.505,73.515,73.455,73.455,70200000.0
2008-12-10 22:34:00,73.455,73.5,73.455,73.49,75000000.0
2008-12-10 22:35:00,73.485,73.51,73.475,73.49,42600000.0
2008-12-10 22:36:00,73.495,73.505,73.45,73.475,110000000.0
2008-12-10 22:37:00,73.475,73.485,73.45,73.46,194000000.0
2008-12-10 22:38:00,73.46,73.485,73.455,73.46,23800000.0
2008-12-10 22:39:00,73.465,73.465,73.395,73.395,82400000.0
2008-12-10 22:40:00,73.41,73.47,73.41,73.465,57000000.0
2008-12-10 22:41:00,73.465,73.48,73.45,73.465,40400000.0
2008-12-10 22:42:00,73.47,73.495,73.47,73.475,39800000.0
2008-12-10 22:43:00,73.48,73.505,73.47,73.475,73600000.0
2008-12-10 22:44:00,73.475,73.495,73.47,73.485,30000000.0
2008-12-10 22:45:00,73.485,73.485,73.465,73.47,56600000.0
2008-12-10 22:46:00,73.475,73.52,73.47,73.495,58400000.0
2008-12-10 22:47:00,73.485,73.515,73.485,73.515,23800000.0
2008-12-10 22:48:00,73.505,73.51,73.49,73.49,35400000.0
2008-12-10 22:49:00,73.49,73.49,73.47,73.485,27800000.0
2008-12-10 22:50:00,73.48,73.49,73.475,73.48,20800000.0
2008-12-10 22:51:00,73.485,73.49,73.465,73.475,42000000.0
2008-12-10 22:52:00,73.48,73.485,73.475,73.485,18600000.0
2008-12-10 22:53:00,73.48,73.495,73.48,73.49,31200000.0
2008-12-10 22:54:00,73.485,73.485,73.44,73.475,185199994.0
2008-12-10 22:55:00,73.455,73.495,73.45,73.49,85599999.0
2008-12-10 22:56:00,73.495,73.51,73.49,73.49,13200000.0
2008-12-10 22:57:00,73.485,73.49,73.455,73.455,12200000.0
2008-12-10 22:58:00,73.46,73.545,73.46,73.515,81400000.0
2008-12-10 22:59:00,73.51,73.555,73.51,73.53,46400000.0
2008-12-10 23:00:00,73.53,73.54,73.48,73.525,103400000.0
2008-12-10 23:01:00,73.52,73.535,73.49,73.525,50400000.0
2008-12-10 23:02:00,73.53,73.56,73.53,73.56,8400000.0
2008-12-10 23:03:00,73.565,73.585,73.545,73.575,24000000.0
2008-12-10 23:04:00,73.58,73.595,73.575,73.595,9600000.0
2008-12-10 23:05:00,73.59,73.6,73.565,73.565,33000000.0
2008-12-10 23:06:00,73.57,73.585,73.565,73.57,37200000.0
2008-12-10 23:07:00,73.57,73.585,73.565,73.575,30000000.0
2008-12-10 23:08:00,73.575,73.58,73.565,73.575,10000000.0
2008-12-10 23:09:00,73.585,73.585,73.585,73.585,2400000.0
2008-12-10 23:10:00,73.58,73.59,73.565,73.565,11400000.0
2008-12-10 23:11:00,73.57,73.585,73.53,73.555,31800000.0
2008-12-10 23:12:00,73.56,73.565,73.56,73.565,4800000.0
2008-12-10 23:13:00,73.565,73.58,73.545,73.55,29800000.0
2008-12-10 23:14:00,73.56,73.56,73.53,73.54,31800000.0
2008-12-10 23:15:00,73.54,73.555,73.535,73.555,38600000.0
2008-12-10 23:16:00,73.555,73.57,73.54,73.54,29000000.0
2008-12-10 23:17:00,73.54,73.54,73.53,73.53,7600000.0
2008-12-10 23:18:00,73.535,73.545,73.525,73.545,24400000.0
2008-12-10 23:19:00,73.535,73.545,73.525,73.54,19200000.0
2008-12-10 23:20:00,73.555,73.555,73.54,73.54,14400000.0
2008-12-10 23:21:00,73.53,73.54,73.51,73.53,49800000.0
2008-12-10 23:22:00,73.53,73.555,73.525,73.55,40200000.0
2008-12-10 23:23:00,73.55,73.56,73.525,73.535,49400000.0
2008-12-10 23:24:00,73.53,73.555,73.53,73.555,23000000.0
2008-12-10 23:25:00,73.555,73.555,73.5,73.5,32600000.0
2008-12-10 23:26:00,73.51,73.51,73.445,73.495,188399999.0
2008-12-10 23:27:00,73.5,73.52,73.495,73.51,34800000.0
2008-12-10 23:28:00,73.505,73.515,73.5,73.515,8800000.0
2008-12-10 23:29:00,73.52,73.565,73.52,73.565,6000000.0
2008-12-10 23:30:00,73.565,73.565,73.52,73.525,12000000.0
2008-12-10 23:31:00,73.52,73.52,73.495,73.505,21800000.0
2008-12-10 23:32:00,73.515,73.52,73.515,73.52,7200000.0
2008-12-10 23:33:00,73.52,73.54,73.52,73.54,16600000.0
2008-12-10 23:34:00,73.545,73.58,73.545,73.565,31400000.0
2008-12-10 23:35:00,73.56,73.6,73.55,73.57,42200000.0
2008-12-10 23:36:00,73.57,73.6,73.565,73.585,39400000.0
2008-12-10 23:37:00,73.6,73.605,73.56,73.575,45600000.0
2008-12-10 23:38:00,73.575,73.585,73.575,73.585,6000000.0
2008-12-10 23:39:00,73.57,73.58,73.565,73.565,23200000.0
2008-12-10 23:40:00,73.56,73.565,73.525,73.56,35200000.0
2008-12-10 23:41:00,73.56,73.56,73.52,73.535,53200000.0
2008-12-10 23:42:00,73.53,73.56,73.53,73.54,47000000.0
2008-12-10 23:43:00,73.535,73.54,73.485,73.53,37400000.0
2008-12-10 23:44:00,73.535,73.54,73.505,73.54,21400000.0
2008-12-10 23:45:00,73.525,73.56,73.525,73.56,13600000.0
2008-12-10 23:46:00,73.56,73.67,73.56,73.65,87400000.0
2008-12-10 23:47:00,73.65,73.66,73.615,73.65,42800000.0
2008-12-10 23:48:00,73.64,73.645,73.635,73.645,26400000.0
2008-12-10 23:49:00,73.645,73.66,73.64,73.66,29800000.0
2008-12-10 23:50:00,73.66,73.675,73.62,73.67,73800000.0
2008-12-10 23:51:00,73.665,73.73,73.625,73.69,60200000.0
2008-12-10 23:52:00,73.69,73.745,73.675,73.735,80800000.0
2008-12-10 23:53:00,73.73,73.73,73.675,73.7,58200000.0
2008-12-10 23:54:00,73.71,73.72,73.7,73.705,64800000.0
2008-12-10 23:55:00,73.705,73.76,73.705,73.755,137000000.0
2008-12-10 23:56:00,73.75,73.765,73.725,73.75,121800000.0
2008-12-10 23:57:00,73.75,73.75,73.68,73.715,46400000.0
2008-12-10 23:58:00,73.715,73.72,73.695,73.715,36200000.0
2008-12-10 23:59:00,73.72,73.77,73.715,73.77,82200000.0
2008-12-11 00:00:00,73.76,73.76,73.715,73.725,34200000.0
2008-12-11 00:01:00,73.72,73.765,73.72,73.765,18000000.0
2008-12-11 00:02:00,73.755,73.775,73.74,73.77,28800000.0
2008-12-11 00:03:00,73.78,73.78,73.75,73.75,44200000.0
2008-12-11 00:04:00,73.765,73.785,73.765,73.77,9000000.0
2008-12-11 00:05:00,73.77,73.77,73.77,73.77,3600000.0
2008-12-11 00:06:00,73.77,73.81,73.765,73.795,83400000.0
2008-12-11 00:07:00,73.8,73.82,73.8,73.82,23800000.0
2008-12-11 00:08:00,73.815,73.835,73.81,73.82,35200000.0
2008-12-11 00:09:00,73.825,73.85,73.82,73.85,25400000.0
2008-12-11 00:10:00,73.855,73.865,73.81,73.835,60200000.0
2008-12-11 00:11:00,73.825,73.85,73.82,73.84,28600000.0
2008-12-11 00:12:00,73.84,73.85,73.84,73.845,6400000.0
2008-12-11 00:13:00,73.83,73.855,73.83,73.855,28200000.0
2008-12-11 00:14:00,73.84,73.85,73.84,73.84,31200000.0
2008-12-11 00:15:00,73.84,73.875,73.84,73.85,48200000.0
2008-12-11 00:16:00,73.85,73.87,73.85,73.86,37600000.0
2008-12-11 00:17:00,73.86,73.87,73.82,73.855,66200000.0
2008-12-11 00:18:00,73.855,73.86,73.82,73.83,366399997.0
2008-12-11 00:19:00,73.835,73.835,73.82,73.82,167199999.0
2008-12-11 00:20:00,73.82,73.835,73.82,73.83,860599999.0
2008-12-11 00:21:00,73.82,73.83,73.82,73.83,325399997.0
2008-12-11 00:22:00,73.82,73.83,73.81,73.83,232000000.0
2008-12-11 00:23:00,73.83,73.83,73.765,73.78,907600009.0
2008-12-11 00:24:00,73.78,73.78,73.775,73.78,11200000.0
2008-12-11 00:25:00,73.78,73.78,73.77,73.77,5800000.0
2008-12-11 00:26:00,73.775,73.78,73.765,73.765,18400000.0
2008-12-11 00:27:00,73.765,73.765,73.75,73.75,17000000.0
2008-12-11 00:28:00,73.75,73.75,73.73,73.73,196000000.0
2008-12-11 00:29:00,73.73,73.73,73.61,73.61,346400000.0
2008-12-11 00:30:00,73.62,73.65,73.605,73.65,53200000.0
2008-12-11 00:31:00,73.65,73.675,73.65,73.65,41800000.0
2008-12-11 00:32:00,73.65,73.66,73.65,73.66,18400000.0
2008-12-11 00:33:00,73.65,73.675,73.645,73.66,25200000.0
2008-12-11 00:34:00,73.66,73.67,73.66,73.67,9000000.0
2008-12-11 00:35:00,73.67,73.675,73.67,73.67,7200000.0
2008-12-11 00:36:00,73.67,73.68,73.66,73.68,39800000.0
2008-12-11 00:37:00,73.695,73.705,73.665,73.665,23600000.0
2008-12-11 00:38:00,73.665,73.675,73.65,73.65,17400000.0
2008-12-11 00:39:00,73.65,73.655,73.65,73.655,21600000.0
2008-12-11 00:40:00,73.655,73.675,73.64,73.65,29000000.0
2008-12-11 00:41:00,73.65,73.65,73.625,73.64,34600000.0
2008-12-11 00:42:00,73.64,73.68,73.63,73.655,76000000.0
2008-12-11 00:43:00,73.66,73.67,73.655,73.655,16400000.0
2008-12-11 00:44:00,73.65,73.655,73.625,73.65,32000000.0
2008-12-11 00:45:00,73.645,73.65,73.635,73.635,27000000.0
2008-12-11 00:46:00,73.635,73.635,73.625,73.625,10800000.0
2008-12-11 00:47:00,73.61,73.715,73.61,73.615,16100000.0
2008-12-11 00:48:00,73.64,73.65,73.635,73.635,7000000.0
2008-12-11 00:49:00,73.635,73.65,73.635,73.65,5400000.0
2008-12-11 00:50:00,73.655,73.655,73.645,73.65,10600000.0
2008-12-11 00:51:00,73.65,73.66,73.65,73.65,11800000.0
2008-12-11 00:52:00,73.655,73.695,73.655,73.67,46600000.0
2008-12-11 00:53:00,73.665,73.695,73.66,73.68,40800000.0
2008-12-11 00:54:00,73.68,73.68,73.665,73.665,9800000.0
2008-12-11 00:55:00,73.67,73.67,73.665,73.665,4400000.0
2008-12-11 00:56:00,73.66,73.68,73.655,73.68,18000000.0
2008-12-11 00:57:00,73.68,73.68,73.68,73.68,6200000.0
2008-12-11 00:58:00,73.665,73.665,73.64,73.64,13400000.0
2008-12-11 00:59:00,73.625,73.625,73.55,73.56,85000000.0
2008-12-11 01:00:00,73.56,73.59,73.56,73.57,84000000.0
2008-12-11 01:01:00,73.58,73.61,73.58,73.61,6000000.0
2008-12-11 01:02:00,73.595,73.655,73.595,73.625,28800000.0
2008-12-11 01:03:00,73.615,73.63,73.615,73.615,4800000.0
2008-12-11 01:04:00,73.62,73.645,73.62,73.63,12600000.0
2008-12-11 01:05:00,73.63,73.655,73.63,73.655,11000000.0
2008-12-11 01:06:00,73.62,73.62,73.615,73.62,7600000.0
2008-12-11 01:07:00,73.62,73.655,73.615,73.655,23400000.0
2008-12-11 01:08:00,73.66,73.66,73.6,73.645,107399999.0
2008-12-11 01:09:00,73.66,73.66,73.605,73.645,34200000.0
2008-12-11 01:10:00,73.61,73.64,73.61,73.635,11600000.0
2008-12-11 01:11:00,73.61,73.645,73.61,73.645,9800000.0
2008-12-11 01:12:00,73.665,73.675,73.66,73.675,10800000.0
2008-12-11 01:13:00,73.68,73.68,73.665,73.67,12600000.0
2008-12-11 01:14:00,73.655,73.67,73.655,73.665,16400000.0
2008-12-11 01:15:00,73.665,73.72,73.66,73.705,22400000.0
2008-12-11 01:16:00,73.71,73.755,73.7,73.735,64800000.0
2008-12-11 01:17:00,73.735,73.735,73.735,73.735,4000000.0
2008-12-11 01:18:00,73.735,73.735,73.73,73.73,3400000.0
2008-12-11 01:19:00,73.75,73.76,73.735,73.745,22800000.0
2008-12-11 01:20:00,73.735,73.765,73.73,73.765,38600000.0
2008-12-11 01:21:00,73.76,73.76,73.74,73.755,30600000.0
2008-12-11 01:22:00,73.75,73.75,73.74,73.745,13800000.0
2008-12-11 01:23:00,73.755,73.78,73.75,73.76,66200000.0
2008-12-11 01:24:00,73.765,73.79,73.765,73.77,31800000.0
2008-12-11 01:25:00,73.775,73.775,73.77,73.77,8400000.0
2008-12-11 01:26:00,73.775,73.775,73.755,73.765,68200000.0
2008-12-11 01:27:00,73.765,73.765,73.76,73.76,13400000.0
2008-12-11 01:28:00,73.76,73.79,73.76,73.79,42200000.0
2008-12-11 01:29:00,73.795,73.81,73.76,73.775,147600000.0
2008-12-11 01:30:00,73.775,73.775,73.765,73.775,38400000.0
2008-12-11 01:31:00,73.78,73.8,73.78,73.8,23800000.0
2008-12-11 01:32:00,73.795,73.795,73.795,73.795,1200000.0
2008-12-11 01:33:00,73.805,73.805,73.79,73.795,39200000.0
2008-12-11 01:34:00,73.795,73.81,73.79,73.8,102600000.0
2008-12-11 01:35:00,73.805,73.82,73.8,73.82,12800000.0
2008-12-11 01:36:00,73.815,73.815,73.79,73.795,50600000.0
2008-12-11 01:37:00,73.795,73.8,73.78,73.78,190799995.0
2008-12-11 01:38:00,73.78,73.82,73.78,73.805,29200000.0
2008-12-11 01:39:00,73.81,73.885,73.795,73.87,73800000.0
2008-12-11 01:40:00,73.865,73.865,73.845,73.845,26000000.0
2008-12-11 01:41:00,73.845,73.865,73.84,73.855,46000000.0
2008-12-11 01:42:00,73.855,73.855,73.84,73.84,147000000.0
2008-12-11 01:43:00,73.84,73.84,73.82,73.825,37200000.0
2008-12-11 01:44:00,73.84,73.84,73.825,73.825,10400000.0
2008-12-11 01:45:00,73.84,73.84,73.825,73.84,44800000.0
2008-12-11 01:46:00,73.53,73.55,73.5,73.53,16000000.0
2008-12-11 01:47:00,73.84,73.84,73.84,73.84,16000000.0
2008-12-11 01:48:00,73.845,73.845,73.84,73.84,66400000.0
2008-12-11 01:49:00,73.84,73.84,73.84,73.84,10400000.0
2008-12-11 01:50:00,73.84,73.85,73.84,73.84,26000000.0
2008-12-11 01:51:00,73.84,73.84,73.84,73.84,25600000.0
2008-12-11 01:52:00,73.84,73.84,73.84,73.84,40000000.0
2008-12-11 01:53:00,73.84,73.84,73.835,73.84,45600000.0
2008-12-11 01:54:00,73.84,73.84,73.84,73.84,67600000.0
2008-12-11 01:55:00,73.84,73.84,73.835,73.835,13600000.0
2008-12-11 01:56:00,73.84,73.84,73.835,73.84,93200000.0
2008-12-11 01:57:00,73.84,73.84,73.795,73.805,42200000.0
2008-12-11 01:58:00,73.815,73.84,73.805,73.83,66800000.0
2008-12-11 01:59:00,73.84,73.84,73.84,73.84,32000000.0
2008-12-11 02:00:00,73.84,73.84,73.795,73.805,78600000.0
2008-12-11 02:01:00,73.81,73.83,73.8,73.8,22600000.0
2008-12-11 02:02:00,73.805,73.84,73.78,73.795,124400000.0
2008-12-11 02:03:00,73.795,73.825,73.76,73.77,90600000.0
2008-12-11 02:04:00,73.77,73.77,73.69,73.695,110200000.0
2008-12-11 02:05:00,73.7,73.715,73.7,73.71,49600000.0
2008-12-11 02:06:00,73.715,73.715,73.705,73.715,27800000.0
2008-12-11 02:07:00,73.725,73.73,73.725,73.73,19600000.0
2008-12-11 02:08:00,73.725,73.725,73.675,73.68,61800000.0
2008-12-11 02:09:00,73.675,73.675,73.645,73.65,87800000.0
2008-12-11 02:10:00,73.645,73.655,73.59,73.615,110000000.0
2008-12-11 02:11:00,73.615,73.625,73.55,73.56,153600000.0
2008-12-11 02:12:00,73.56,73.59,73.56,73.59,154000000.0
2008-12-11 02:13:00,73.585,73.595,73.575,73.585,110800000.0
2008-12-11 02:14:00,73.585,73.595,73.58,73.585,46400000.0
2008-12-11 02:15:00,73.585,73.595,73.56,73.56,120000000.0
2008-12-11 02:16:00,73.56,73.575,73.525,73.575,75200000.0
2008-12-11 02:17:00,73.58,73.58,73.53,73.53,23200000.0
2008-12-11 02:18:00,73.545,73.545,73.52,73.525,65600000.0
2008-12-11 02:19:00,73.525,73.54,73.525,73.525,53800000.0
2008-12-11 02:20:00,73.525,73.545,73.52,73.53,59400000.0
2008-12-11 02:21:00,73.53,73.555,73.53,73.54,35200000.0
2008-12-11 02:22:00,73.545,73.545,73.535,73.535,10800000.0
2008-12-11 02:23:00,73.535,73.54,73.52,73.52,119000000.0
2008-12-11 02:24:00,73.52,73.52,73.52,73.52,224800000.0
2008-12-11 02:25:00,73.52,73.52,73.47,73.48,66400000.0
2008-12-11 02:26:00,73.485,73.495,73.48,73.485,24800000.0
2008-12-11 02:27:00,73.485,73.53,73.48,73.505,29200000.0
2008-12-11 02:28:00,73.5,73.515,73.475,73.49,108800000.0
2008-12-11 02:29:00,73.49,73.495,73.48,73.495,61200000.0
2008-12-11 02:30:00,73.495,73.53,73.495,73.53,84600000.0
2008-12-11 02:31:00,73.525,73.56,73.525,73.55,78200000.0
2008-12-11 02:32:00,73.565,73.595,73.55,73.595,68800000.0
2008-12-11 02:33:00,73.595,73.61,73.575,73.595,24000000.0
2008-12-11 02:34:00,73.6,73.6,73.565,73.585,43200000.0
2008-12-11 02:35:00,73.585,73.585,73.545,73.545,15600000.0
2008-12-11 02:36:00,73.55,73.55,73.5,73.515,24800000.0
2008-12-11 02:37:00,73.515,73.535,73.515,73.535,19200000.0
2008-12-11 02:38:00,73.53,73.55,73.525,73.535,38000000.0
2008-12-11 02:39:00,73.535,73.535,73.51,73.525,39800000.0
2008-12-11 02:40:00,73.515,73.515,73.515,73.515,1200000.0
2008-12-11 02:41:00,73.52,73.525,73.51,73.52,22800000.0
2008-12-11 02:42:00,73.52,73.53,73.52,73.52,43600000.0
2008-12-11 02:43:00,73.52,73.57,73.51,73.53,48200000.0
2008-12-11 02:44:00,73.55,73.565,73.525,73.525,15000000.0
2008-12-11 02:45:00,73.525,73.53,73.505,73.52,32800000.0
2008-12-11 02:46:00,73.52,73.56,73.495,73.5,97600000.0
2008-12-11 02:47:00,73.5,73.61,73.5,73.61,75000000.0
2008-12-11 02:48:00,73.61,73.61,73.59,73.595,22800000.0
2008-12-11 02:49:00,73.6,73.605,73.595,73.605,14400000.0
2008-12-11 02:50:00,73.595,73.595,73.515,73.525,51000000.0
2008-12-11 02:51:00,73.525,73.605,73.51,73.605,182000000.0
2008-12-11 02:52:00,73.595,73.595,73.55,73.56,180600000.0
2008-12-11 02:53:00,73.56,73.56,73.555,73.56,33600000.0
2008-12-11 02:54:00,73.56,73.59,73.53,73.56,215200000.0
2008-12-11 02:55:00,73.515,73.58,73.515,73.57,123200000.0
2008-12-11 02:56:00,73.57,73.59,73.57,73.585,22600000.0
2008-12-11 02:57:00,73.585,73.595,73.575,73.585,31600000.0
2008-12-11 02:58:00,73.58,73.585,73.57,73.57,27600000.0
2008-12-11 02:59:00,73.57,73.58,73.535,73.535,62400000.0
2008-12-11 03:00:00,73.54,73.56,73.5,73.525,54000000.0
2008-12-11 03:01:00,73.535,73.55,73.525,73.55,15600000.0
2008-12-11 03:02:00,73.545,73.575,73.545,73.575,30800000.0
2008-12-11 03:03:00,73.57,73.58,73.57,73.575,12000000.0
2008-12-11 03:04:00,73.59,73.59,73.56,73.57,44400000.0
2008-12-11 03:05:00,73.57,73.585,73.565,73.58,25200000.0
2008-12-11 03:06:00,73.58,73.625,73.58,73.615,71200000.0
2008-12-11 03:07:00,73.61,73.61,73.6,73.6,15600000.0
2008-12-11 03:08:00,73.6,73.61,73.58,73.61,38000000.0
2008-12-11 03:09:00,73.61,73.61,73.6,73.6,16800000.0
2008-12-11 03:10:00,73.595,73.6,73.575,73.58,39200000.0
2008-12-11 03:11:00,73.58,73.585,73.55,73.55,95600003.0
2008-12-11 03:12:00,73.55,73.55,73.535,73.545,451200009.0
2008-12-11 03:13:00,73.545,73.55,73.53,73.54,32400000.0
2008-12-11 03:14:00,73.545,73.565,73.545,73.565,13200000.0
2008-12-11 03:15:00,73.56,73.56,73.55,73.555,19200000.0
2008-12-11 03:16:00,73.555,73.555,73.545,73.555,7200000.0
2008-12-11 03:17:00,73.56,73.585,73.555,73.575,22000000.0
2008-12-11 03:18:00,73.575,73.585,73.56,73.56,10800000.0
2008-12-11 03:19:00,73.555,73.555,73.54,73.54,8400000.0
2008-12-11 03:20:00,73.54,73.545,73.53,73.545,7200000.0
2008-12-11 03:21:00,73.535,73.545,73.535,73.545,2400000.0
2008-12-11 03:22:00,73.535,73.54,73.535,73.54,9600000.0
2008-12-11 03:23:00,73.54,73.56,73.53,73.56,32400000.0
2008-12-11 03:24:00,73.555,73.56,73.52,73.53,25200000.0
2008-12-11 03:25:00,73.54,73.56,73.53,73.535,32400000.0
2008-12-11 03:26:00,73.53,73.55,73.53,73.54,22800000.0
2008-12-11 03:27:00,73.54,73.54,73.535,73.54,7200000.0
2008-12-11 03:28:00,73.535,73.535,73.49,73.49,196999999.0
2008-12-11 03:29:00,73.495,73.495,73.445,73.47,442799999.0
2008-12-11 03:30:00,73.47,73.495,73.44,73.445,60400000.0
2008-12-11 03:31:00,73.44,73.46,73.44,73.46,16800000.0
2008-12-11 03:32:00,73.47,73.47,73.445,73.455,35200000.0
2008-12-11 03:33:00,73.445,73.455,73.43,73.445,33600000.0
2008-12-11 03:34:00,73.445,73.455,73.445,73.445,8400000.0
2008-12-11 03:35:00,73.455,73.46,73.445,73.455,17600000.0
2008-12-11 03:36:00,73.46,73.475,73.455,73.47,24000000.0
2008-12-11 03:37:00,73.475,73.475,73.46,73.475,38600000.0
2008-12-11 03:38:00,73.49,73.495,73.475,73.475,59400000.0
2008-12-11 03:39:00,73.475,73.485,73.475,73.485,35800000.0
2008-12-11 03:40:00,73.48,73.48,73.47,73.48,51400000.0
2008-12-11 03:41:00,73.475,73.475,73.46,73.475,38800000.0
2008-12-11 03:42:00,73.47,73.49,73.465,73.49,33200000.0
2008-12-11 03:43:00,73.495,73.525,73.49,73.495,87600000.0
2008-12-11 03:44:00,73.495,73.535,73.49,73.535,45400000.0
2008-12-11 03:45:00,73.545,73.555,73.51,73.54,26400000.0
2008-12-11 03:46:00,73.545,73.545,73.52,73.53,32400000.0
2008-12-11 03:47:00,73.53,73.53,73.515,73.525,12000000.0
2008-12-11 03:48:00,73.53,73.545,73.525,73.53,27600000.0
2008-12-11 03:49:00,73.525,73.535,73.525,73.525,20400000.0
2008-12-11 03:50:00,73.53,73.54,73.5,73.515,39000000.0
2008-12-11 03:51:00,73.515,73.525,73.515,73.52,24000000.0
2008-12-11 03:52:00,73.525,73.54,73.525,73.54,15600000.0
2008-12-11 03:53:00,73.535,73.58,73.525,73.58,73400000.0
2008-12-11 03:54:00,73.575,73.58,73.565,73.57,32400000.0
2008-12-11 03:55:00,73.56,73.57,73.525,73.555,60000000.0
2008-12-11 03:56:00,73.555,73.56,73.525,73.55,22000000.0
2008-12-11 03:57:00,73.555,73.58,73.525,73.58,31800000.0
2008-12-11 03:58:00,73.59,73.61,73.59,73.61,13200000.0
2008-12-11 03:59:00,73.615,73.635,73.61,73.635,26400000.0
2008-12-11 04:00:00,73.635,73.635,73.625,73.635,4800000.0
2008-12-11 04:01:00,73.63,73.635,73.62,73.625,12000000.0
2008-12-11 04:02:00,73.63,73.635,73.62,73.625,8400000.0
2008-12-11 04:03:00,73.63,73.635,73.63,73.635,2400000.0
2008-12-11 04:04:00,73.64,73.64,73.61,73.61,42000000.0
2008-12-11 04:05:00,73.61,73.615,73.605,73.605,25200000.0
2008-12-11 04:06:00,73.6,73.6,73.6,73.6,4800000.0
2008-12-11 04:07:00,73.6,73.62,73.6,73.61,19200000.0
2008-12-11 04:08:00,73.61,73.615,73.595,73.6,26400000.0
2008-12-11 04:09:00,73.595,73.595,73.595,73.595,1200000.0
2008-12-11 04:10:00,73.58,73.58,73.57,73.575,84800000.0
2008-12-11 04:11:00,73.58,73.59,73.58,73.585,16800000.0
2008-12-11 04:12:00,73.585,73.595,73.585,73.595,10800000.0
2008-12-11 04:13:00,73.595,73.6,73.59,73.6,20400000.0
2008-12-11 04:14:00,73.6,73.6,73.59,73.595,16800000.0
2008-12-11 04:15:00,73.59,73.59,73.585,73.585,2400000.0
2008-12-11 04:16:00,73.585,73.585,73.56,73.58,124800000.0
2008-12-11 04:17:00,73.58,73.61,73.575,73.61,22800000.0
2008-12-11 04:18:00,73.615,73.615,73.61,73.615,12000000.0
2008-12-11 04:19:00,73.615,73.615,73.585,73.585,14400000.0
2008-12-11 04:20:00,73.59,73.59,73.585,73.585,3600000.0
2008-12-11 04:21:00,73.58,73.585,73.575,73.575,8400000.0
2008-12-11 04:22:00,73.57,73.57,73.535,73.55,82400000.0
2008-12-11 04:23:00,73.555,73.57,73.555,73.555,10400000.0
2008-12-11 04:24:00,73.57,73.57,73.55,73.57,111200000.0
2008-12-11 04:25:00,73.57,73.57,73.56,73.57,52400000.0
2008-12-11 04:26:00,73.575,73.58,73.565,73.57,58400000.0
2008-12-11 04:27:00,73.57,73.57,73.57,73.57,25600000.0
2008-12-11 04:28:00,73.57,73.57,73.57,73.57,8800000.0
2008-12-11 04:29:00,73.565,73.57,73.56,73.57,70000000.0
2008-12-11 04:30:00,73.57,73.57,73.535,73.55,101200000.0
2008-12-11 04:31:00,73.545,73.555,73.545,73.555,8400000.0
2008-12-11 04:32:00,73.56,73.575,73.56,73.57,30000000.0
2008-12-11 04:33:00,73.565,73.57,73.56,73.56,13200000.0
2008-12-11 04:34:00,73.555,73.57,73.555,73.57,10800000.0
2008-12-11 04:35:00,73.565,73.565,73.555,73.56,8400000.0
2008-12-11 04:36:00,73.555,73.56,73.555,73.555,10800000.0
2008-12-11 04:37:00,73.55,73.55,73.515,73.545,37200000.0
2008-12-11 04:38:00,73.55,73.55,73.54,73.55,19200000.0
2008-12-11 04:39:00,73.555,73.56,73.545,73.55,16800000.0
2008-12-11 04:40:00,73.55,73.55,73.54,73.545,10800000.0
2008-12-11 04:41:00,73.55,73.56,73.55,73.555,9600000.0
2008-12-11 04:42:00,73.56,73.57,73.555,73.57,8400000.0
2008-12-11 04:43:00,73.565,73.565,73.56,73.565,3600000.0
2008-12-11 04:44:00,73.57,73.57,73.56,73.565,7200000.0
2008-12-11 04:45:00,73.56,73.58,73.56,73.575,9600000.0
2008-12-11 04:46:00,73.58,73.585,73.575,73.58,7200000.0
2008-12-11 04:47:00,73.57,73.58,73.57,73.58,9600000.0
2008-12-11 04:48:00,73.585,73.595,73.58,73.595,10800000.0
2008-12-11 04:49:00,73.585,73.615,73.585,73.615,12000000.0
2008-12-11 04:50:00,73.62,73.635,73.615,73.625,14400000.0
2008-12-11 04:51:00,73.635,73.635,73.625,73.625,7200000.0
2008-12-11 04:52:00,73.635,73.65,73.625,73.625,32400000.0
2008-12-11 04:53:00,73.67,73.67,73.66,73.67,34800000.0
2008-12-11 04:54:00,73.625,73.68,73.625,73.68,34800000.0
2008-12-11 04:55:00,73.685,73.7,73.685,73.69,12000000.0
2008-12-11 04:56:00,73.68,73.69,73.67,73.68,18000000.0
2008-12-11 04:57:00,73.67,73.695,73.67,73.685,13200000.0
2008-12-11 04:58:00,73.68,73.705,73.68,73.7,10800000.0
2008-12-11 04:59:00,73.71,73.71,73.7,73.705,15600000.0
2008-12-11 05:00:00,73.7,73.725,73.69,73.71,25400000.0
2008-12-11 05:01:00,73.715,73.73,73.715,73.72,9600000.0
2008-12-11 05:02:00,73.72,73.72,73.685,73.695,9600000.0
2008-12-11 05:03:00,73.685,73.695,73.675,73.68,13200000.0
2008-12-11 05:04:00,73.685,73.7,73.685,73.7,16800000.0
2008-12-11 05:05:00,73.695,73.7,73.695,73.7,2400000.0
2008-12-11 05:06:00,73.695,73.695,73.685,73.685,4800000.0
2008-12-11 05:07:00,73.68,73.68,73.665,73.67,18000000.0
2008-12-11 05:08:00,73.67,73.685,73.67,73.685,12000000.0
2008-12-11 05:09:00,73.68,73.695,73.67,73.685,18400000.0
2008-12-11 05:10:00,73.69,73.69,73.665,73.685,18000000.0
2008-12-11 05:11:00,73.69,73.7,73.69,73.7,3600000.0
2008-12-11 05:12:00,73.69,73.7,73.69,73.7,3600000.0
2008-12-11 05:13:00,73.69,73.7,73.69,73.7,3600000.0
2008-12-11 05:14:00,73.69,73.69,73.685,73.69,3600000.0
2008-12-11 05:15:00,73.69,73.69,73.685,73.69,3600000.0
2008-12-11 05:16:00,73.69,73.69,73.68,73.685,9600000.0
2008-12-11 05:17:00,73.68,73.7,73.68,73.69,12000000.0
2008-12-11 05:18:00,73.71,73.71,73.69,73.7,22800000.0
2008-12-11 05:19:00,73.695,73.705,73.695,73.695,9600000.0
2008-12-11 05:20:00,73.7,73.7,73.685,73.695,26400000.0
2008-12-11 05:21:00,73.69,73.695,73.69,73.695,8400000.0
2008-12-11 05:22:00,73.685,73.685,73.655,73.655,12000000.0
2008-12-11 05:23:00,73.65,73.67,73.65,73.66,26400000.0
2008-12-11 05:24:00,73.665,73.665,73.66,73.665,3600000.0
2008-12-11 05:25:00,73.665,73.665,73.665,73.665,3600000.0
2008-12-11 05:26:00,73.665,73.665,73.65,73.65,10800000.0
2008-12-11 05:27:00,73.645,73.645,73.63,73.635,536400012.0
2008-12-11 05:28:00,73.635,73.645,73.635,73.64,15600000.0
2008-12-11 05:29:00,73.63,73.64,73.63,73.64,316800009.0
2008-12-11 05:30:00,73.65,73.65,73.64,73.645,3600000.0
2008-12-11 05:31:00,73.65,73.65,73.64,73.645,12000000.0
2008-12-11 05:32:00,73.64,73.65,73.64,73.65,13200000.0
2008-12-11 05:33:00,73.645,73.65,73.645,73.65,2400000.0
2008-12-11 05:34:00,73.65,73.65,73.645,73.65,6000000.0
2008-12-11 05:35:00,73.655,73.66,73.645,73.655,20400000.0
2008-12-11 05:36:00,73.66,73.665,73.65,73.665,12000000.0
2008-12-11 05:37:00,73.655,73.67,73.65,73.67,16800000.0
2008-12-11 05:38:00,73.68,73.69,73.67,73.685,32400000.0
2008-12-11 05:39:00,73.69,73.695,73.655,73.665,34800000.0
2008-12-11 05:40:00,73.675,73.675,73.665,73.665,16800000.0
2008-12-11 05:41:00,73.66,73.67,73.65,73.67,21600000.0
2008-12-11 05:42:00,73.67,73.675,73.66,73.67,20400000.0
2008-12-11 05:43:00,73.67,73.69,73.67,73.68,26400000.0
2008-12-11 05:44:00,73.68,73.685,73.675,73.68,13200000.0
2008-12-11 05:45:00,73.685,73.685,73.665,73.665,36000000.0
2008-12-11 05:46:00,73.67,73.7,73.665,73.68,24000000.0
2008-12-11 05:47:00,73.685,73.69,73.68,73.68,10800000.0
2008-12-11 05:48:00,73.685,73.685,73.675,73.68,20400000.0
2008-12-11 05:49:00,73.68,73.68,73.665,73.665,20400000.0
2008-12-11 05:50:00,73.675,73.675,73.665,73.675,10800000.0
2008-12-11 05:51:00,73.675,73.685,73.665,73.675,15600000.0
2008-12-11 05:52:00,73.68,73.685,73.675,73.675,9600000.0
2008-12-11 05:53:00,73.68,73.68,73.68,73.68,1200000.0
2008-12-11 05:54:00,73.685,73.69,73.67,73.67,27400000.0
2008-12-11 05:55:00,73.67,73.67,73.66,73.66,45400000.0
2008-12-11 05:56:00,73.665,73.69,73.665,73.685,16200000.0
2008-12-11 05:57:00,73.7,73.71,73.665,73.71,19000000.0
2008-12-11 05:58:00,73.715,73.715,73.71,73.71,3600000.0
2008-12-11 05:59:00,73.71,73.71,73.705,73.705,4800000.0
2008-12-11 06:00:00,73.695,73.71,73.675,73.68,32400000.0
2008-12-11 06:01:00,73.675,73.68,73.64,73.675,54000000.0
2008-12-11 06:02:00,73.67,73.675,73.64,73.65,411600006.0
2008-12-11 06:03:00,73.66,73.66,73.64,73.64,477999998.0
2008-12-11 06:04:00,73.64,73.64,73.63,73.64,1085599983.0
2008-12-11 06:05:00,73.63,73.64,73.63,73.64,1715999975.0
2008-12-11 06:06:00,73.64,73.64,73.57,73.595,797599989.0
2008-12-11 06:07:00,73.605,73.63,73.58,73.63,10200000.0
2008-12-11 06:08:00,73.635,73.645,73.63,73.645,6000000.0
2008-12-11 06:09:00,73.635,73.68,73.635,73.65,33200000.0
2008-12-11 06:10:00,73.65,73.71,73.65,73.695,27400000.0
2008-12-11 06:11:00,73.695,73.72,73.695,73.72,19200000.0
2008-12-11 06:12:00,73.715,73.72,73.69,73.71,24000000.0
2008-12-11 06:13:00,73.7,73.725,73.7,73.7,15600000.0
2008-12-11 06:14:00,73.71,73.71,73.68,73.685,30000000.0
2008-12-11 06:15:00,73.68,73.69,73.68,73.69,8400000.0
2008-12-11 06:16:00,73.695,73.695,73.685,73.685,8400000.0
2008-12-11 06:17:00,73.69,73.69,73.67,73.67,72800000.0
2008-12-11 06:18:00,73.67,73.67,73.665,73.665,23600000.0
2008-12-11 06:19:00,73.67,73.67,73.665,73.67,25600000.0
2008-12-11 06:20:00,73.665,73.67,73.65,73.65,85200000.0
2008-12-11 06:21:00,73.65,73.665,73.65,73.665,26400000.0
2008-12-11 06:22:00,73.66,73.675,73.655,73.665,44400000.0
2008-12-11 06:23:00,73.675,73.685,73.66,73.685,21600000.0
2008-12-11 06:24:00,73.675,73.685,73.665,73.685,26400000.0
2008-12-11 06:25:00,73.685,73.685,73.655,73.66,57600000.0
2008-12-11 06:26:00,73.675,73.7,73.675,73.7,15600000.0
2008-12-11 06:27:00,73.7,73.705,73.68,73.69,21600000.0
2008-12-11 06:28:00,73.69,73.695,73.675,73.675,10800000.0
2008-12-11 06:29:00,73.685,73.69,73.675,73.69,8400000.0
2008-12-11 06:30:00,73.69,73.705,73.69,73.7,10800000.0
2008-12-11 06:31:00,73.705,73.71,73.665,73.69,43200000.0
2008-12-11 06:32:00,73.68,73.715,73.67,73.705,56400000.0
2008-12-11 06:33:00,73.695,73.7,73.68,73.7,8400000.0
2008-12-11 06:34:00,73.7,73.7,73.7,73.7,3600000.0
2008-12-11 06:35:00,73.69,73.7,73.685,73.695,8400000.0
2008-12-11 06:36:00,73.7,73.7,73.69,73.69,13200000.0
2008-12-11 06:37:00,73.69,73.71,73.69,73.7,18000000.0
2008-12-11 06:38:00,73.7,73.715,73.7,73.715,13200000.0
2008-12-11 06:39:00,73.705,73.705,73.695,73.695,12000000.0
2008-12-11 06:40:00,73.695,73.7,73.68,73.695,12800000.0
2008-12-11 06:41:00,73.7,73.72,73.695,73.71,12000000.0
2008-12-11 06:42:00,73.71,73.72,73.71,73.71,15600000.0
2008-12-11 06:43:00,73.71,73.72,73.71,73.71,9600000.0
2008-12-11 06:44:00,73.71,73.72,73.71,73.72,10800000.0
2008-12-11 06:45:00,73.725,73.75,73.72,73.75,57600000.0
2008-12-11 06:46:00,73.745,73.76,73.735,73.755,16800000.0
2008-12-11 06:47:00,73.75,73.755,73.73,73.745,16600000.0
2008-12-11 06:48:00,73.755,73.76,73.74,73.76,9600000.0
2008-12-11 06:49:00,73.755,73.765,73.735,73.735,16800000.0
2008-12-11 06:50:00,73.735,73.745,73.725,73.745,9600000.0
2008-12-11 06:51:00,73.74,73.74,73.74,73.74,1200000.0
2008-12-11 06:52:00,73.73,73.755,73.73,73.745,10800000.0
2008-12-11 06:53:00,73.745,73.77,73.745,73.77,18000000.0
2008-12-11 06:54:00,73.77,73.77,73.765,73.77,8400000.0
2008-12-11 06:55:00,73.765,73.765,73.755,73.76,9600000.0
2008-12-11 06:56:00,73.765,73.765,73.755,73.755,6000000.0
2008-12-11 06:57:00,73.75,73.765,73.75,73.75,16800000.0
2008-12-11 06:58:00,73.75,73.75,73.735,73.735,14400000.0
2008-12-11 06:59:00,73.725,73.725,73.715,73.725,36200000.0
2008-12-11 07:00:00,73.725,73.745,73.725,73.735,18000000.0
2008-12-11 07:01:00,73.73,73.735,73.73,73.735,8400000.0
2008-12-11 07:02:00,73.74,73.74,73.735,73.735,2400000.0
2008-12-11 07:03:00,73.735,73.74,73.735,73.735,8400000.0
2008-12-11 07:04:00,73.735,73.78,73.735,73.775,38000000.0
2008-12-11 07:05:00,73.77,73.775,73.73,73.73,23400000.0
2008-12-11 07:06:00,73.73,73.73,73.73,73.73,2000000.0
2008-12-11 07:07:00,73.73,73.73,73.73,73.73,4000000.0
2008-12-11 07:08:00,73.73,73.73,73.73,73.73,7000000.0
2008-12-11 07:09:00,73.73,73.73,73.73,73.73,11000000.0
2008-12-11 07:10:00,73.73,73.73,73.71,73.71,260400002.0
2008-12-11 07:11:00,73.715,73.73,73.71,73.71,257399990.0
2008-12-11 07:12:00,73.72,73.73,73.72,73.725,8800000.0
2008-12-11 07:13:00,73.725,73.74,73.715,73.73,21000000.0
2008-12-11 07:14:00,73.73,73.73,73.715,73.715,8600000.0
2008-12-11 07:15:00,73.725,73.73,73.69,73.73,235400008.0
2008-12-11 07:16:00,73.72,73.73,73.715,73.725,9200000.0
2008-12-11 07:17:00,73.72,73.73,73.7,73.73,415399988.0
2008-12-11 07:18:00,73.72,73.73,73.69,73.69,185199997.0
2008-12-11 07:19:00,73.7,73.73,73.69,73.715,167599994.0
2008-12-11 07:20:00,73.71,73.71,73.675,73.685,35399999.0
2008-12-11 07:21:00,73.68,73.69,73.68,73.685,17200000.0
2008-12-11 07:22:00,73.69,73.7,73.68,73.685,24000000.0
2008-12-11 07:23:00,73.685,73.69,73.67,73.67,15600000.0
2008-12-11 07:24:00,73.675,73.705,73.65,73.675,83200000.0
2008-12-11 07:25:00,73.68,73.68,73.655,73.655,33200000.0
2008-12-11 07:26:00,73.67,73.67,73.655,73.665,24000000.0
2008-12-11 07:27:00,73.665,73.75,73.65,73.73,77000000.0
2008-12-11 07:28:00,73.735,73.74,73.725,73.74,69600000.0
2008-12-11 07:29:00,73.74,73.75,73.735,73.75,33600000.0
2008-12-11 07:30:00,73.745,73.795,73.745,73.79,27600000.0
2008-12-11 07:31:00,73.78,73.785,73.745,73.745,75400000.0
2008-12-11 07:32:00,73.75,73.755,73.68,73.72,185000000.0
2008-12-11 07:33:00,73.715,73.75,73.71,73.735,43200000.0
2008-12-11 07:34:00,73.74,73.79,73.74,73.785,28100000.0
2008-12-11 07:35:00,73.785,73.785,73.72,73.75,41600000.0
2008-12-11 07:36:00,73.745,73.75,73.72,73.745,55200000.0
2008-12-11 07:37:00,73.745,73.745,73.72,73.73,27600000.0
2008-12-11 07:38:00,73.735,73.735,73.725,73.73,19200000.0
2008-12-11 07:39:00,73.725,73.755,73.725,73.755,24000000.0
2008-12-11 07:40:00,73.755,73.765,73.755,73.765,26200000.0
2008-12-11 07:41:00,73.765,73.775,73.75,73.755,38400000.0
2008-12-11 07:42:00,73.75,73.755,73.73,73.755,32400000.0
2008-12-11 07:43:00,73.76,73.775,73.76,73.76,25200000.0
2008-12-11 07:44:00,73.765,73.78,73.76,73.77,36000000.0
2008-12-11 07:45:00,73.77,73.77,73.75,73.77,36000000.0
2008-12-11 07:46:00,73.765,73.77,73.755,73.765,24000000.0
2008-12-11 07:47:00,73.76,73.765,73.755,73.755,4800000.0
2008-12-11 07:48:00,73.755,73.76,73.75,73.755,19200000.0
2008-12-11 07:49:00,73.745,73.765,73.735,73.745,32400000.0
2008-12-11 07:50:00,73.745,73.76,73.725,73.725,48000000.0
2008-12-11 07:51:00,73.725,73.73,73.725,73.73,12000000.0
2008-12-11 07:52:00,73.735,73.74,73.725,73.74,39600000.0
2008-12-11 07:53:00,73.75,73.8,73.735,73.8,56400000.0
2008-12-11 07:54:00,73.795,73.795,73.775,73.775,24000000.0
2008-12-11 07:55:00,73.775,73.8,73.775,73.78,33600000.0
2008-12-11 07:56:00,73.78,73.8,73.775,73.795,21600000.0
2008-12-11 07:57:00,73.795,73.8,73.785,73.785,13200000.0
2008-12-11 07:58:00,73.785,73.785,73.76,73.765,25200000.0
2008-12-11 07:59:00,73.765,73.79,73.765,73.79,26400000.0
2008-12-11 08:00:00,73.79,73.79,73.76,73.765,49200000.0
2008-12-11 08:01:00,73.775,73.785,73.76,73.785,33600000.0
2008-12-11 08:02:00,73.78,73.78,73.755,73.76,44400000.0
2008-12-11 08:03:00,73.76,73.815,73.755,73.8,51200000.0
2008-12-11 08:04:00,73.8,73.83,73.775,73.83,54000000.0
2008-12-11 08:05:00,73.825,73.84,73.81,73.81,26400000.0
2008-12-11 08:06:00,73.82,73.82,73.805,73.81,32400000.0
2008-12-11 08:07:00,73.815,73.825,73.81,73.825,31200000.0
2008-12-11 08:08:00,73.815,73.835,73.815,73.825,20400000.0
2008-12-11 08:09:00,73.83,73.845,73.8,73.805,45600000.0
2008-12-11 08:10:00,73.81,73.83,73.805,73.83,39600000.0
2008-12-11 08:11:00,73.835,73.835,73.81,73.835,34800000.0
2008-12-11 08:12:00,73.83,73.83,73.82,73.83,20400000.0
2008-12-11 08:13:00,73.83,73.845,73.795,73.8,34600000.0
2008-12-11 08:14:00,73.79,73.8,73.79,73.795,6000000.0
2008-12-11 08:15:00,73.79,73.795,73.78,73.79,12000000.0
2008-12-11 08:16:00,73.78,73.8,73.78,73.8,19200000.0
2008-12-11 08:17:00,73.795,73.795,73.785,73.795,15600000.0
2008-12-11 08:18:00,73.795,73.805,73.78,73.79,18000000.0
2008-12-11 08:19:00,73.79,73.79,73.79,73.79,2400000.0
2008-12-11 08:20:00,73.79,73.79,73.78,73.78,6000000.0
2008-12-11 08:21:00,73.79,73.815,73.79,73.815,24000000.0
2008-12-11 08:22:00,73.81,73.81,73.79,73.79,18000000.0
2008-12-11 08:23:00,73.79,73.83,73.79,73.8,38400000.0
2008-12-11 08:24:00,73.8,73.825,73.8,73.81,18000000.0
2008-12-11 08:25:00,73.815,73.825,73.805,73.805,24000000.0
2008-12-11 08:26:00,73.8,73.81,73.79,73.805,33600000.0
2008-12-11 08:27:00,73.81,73.83,73.8,73.81,52000000.0
2008-12-11 08:28:00,73.815,73.825,73.815,73.82,15600000.0
2008-12-11 08:29:00,73.82,73.825,73.8,73.8,13200000.0
2008-12-11 08:30:00,73.8,73.81,73.795,73.81,12000000.0
2008-12-11 08:31:00,73.815,73.895,73.815,73.88,44400000.0
2008-12-11 08:32:00,73.875,73.915,73.875,73.91,36000000.0
2008-12-11 08:33:00,73.915,73.96,73.91,73.96,36000000.0
2008-12-11 08:34:00,73.96,73.97,73.93,73.96,78000000.0
2008-12-11 08:35:00,73.965,73.97,73.955,73.96,58400000.0
2008-12-11 08:36:00,73.955,73.965,73.935,73.965,68000000.0
2008-12-11 08:37:00,73.955,73.96,73.93,73.93,73200000.0
2008-12-11 08:38:00,73.93,73.93,73.905,73.93,97600000.0
2008-12-11 08:39:00,73.93,73.94,73.915,73.93,65600000.0
2008-12-11 08:40:00,73.935,73.94,73.93,73.935,24400000.0
2008-12-11 08:41:00,73.935,73.935,73.925,73.925,9600000.0
2008-12-11 08:42:00,73.93,73.945,73.925,73.94,22000000.0
2008-12-11 08:43:00,73.945,73.945,73.94,73.94,37600000.0
2008-12-11 08:44:00,73.94,73.94,73.925,73.935,27200000.0
2008-12-11 08:45:00,73.94,73.97,73.93,73.95,48800000.0
2008-12-11 08:46:00,73.955,73.985,73.95,73.965,78800000.0
2008-12-11 08:47:00,73.97,73.975,73.925,73.975,45400000.0
2008-12-11 08:48:00,73.97,73.985,73.96,73.96,46800000.0
2008-12-11 08:49:00,73.965,73.975,73.965,73.97,20400000.0
2008-12-11 08:50:00,73.975,73.985,73.965,73.98,24000000.0
2008-12-11 08:51:00,73.985,74.01,73.985,73.995,42400000.0
2008-12-11 08:52:00,74.005,74.035,74.005,74.015,48000000.0
2008-12-11 08:53:00,74.03,74.055,74.02,74.02,46000000.0
2008-12-11 08:54:00,74.03,74.075,74.03,74.06,37600000.0
2008-12-11 08:55:00,74.075,74.075,74.025,74.035,41600000.0
2008-12-11 08:56:00,74.04,74.045,74.02,74.04,240000004.0
2008-12-11 08:57:00,74.04,74.04,74.02,74.025,427600010.0
2008-12-11 08:58:00,74.03,74.03,74.02,74.03,69200000.0
2008-12-11 08:59:00,74.025,74.03,74.02,74.02,89200001.0
2008-12-11 09:00:00,74.02,74.02,74.0,74.02,732800016.0
2008-12-11 09:01:00,74.01,74.02,73.92,73.96,919199991.0
2008-12-11 09:02:00,73.965,73.965,73.905,73.945,84400000.0
2008-12-11 09:03:00,73.955,73.955,73.93,73.95,22600000.0
2008-12-11 09:04:00,73.95,73.975,73.935,73.95,91000000.0
2008-12-11 09:05:00,73.945,73.955,73.94,73.94,46000000.0
2008-12-11 09:06:00,73.94,73.98,73.935,73.935,28600000.0
2008-12-11 09:07:00,73.93,74.02,73.925,73.95,137600000.0
2008-12-11 09:08:00,73.95,74.01,73.895,74.005,477199996.0
2008-12-11 09:09:00,74.01,74.02,73.99,74.005,143400000.0
2008-12-11 09:10:00,74.0,74.02,74.0,74.02,52600000.0
2008-12-11 09:11:00,74.02,74.03,73.99,74.015,50800000.0
2008-12-11 09:12:00,74.015,74.04,73.99,73.99,124000000.0
2008-12-11 09:13:00,74.0,74.0,73.99,73.99,375200000.0
2008-12-11 09:14:00,73.99,74.03,73.98,73.99,578600005.0
2008-12-11 09:15:00,73.99,74.045,73.99,74.04,132799999.0
2008-12-11 09:16:00,74.03,74.03,74.01,74.015,141000000.0
2008-12-11 09:17:00,74.015,74.06,74.015,74.03,96600000.0
2008-12-11 09:18:00,74.045,74.075,74.03,74.055,140800000.0
2008-12-11 09:19:00,74.045,74.085,74.04,74.085,154000000.0
2008-12-11 09:20:00,74.09,74.095,74.06,74.06,79400000.0
2008-12-11 09:21:00,74.065,74.065,74.045,74.045,51600000.0
2008-12-11 09:22:00,74.045,74.06,74.045,74.055,67000000.0
2008-12-11 09:23:00,74.05,74.09,74.05,74.09,22000000.0
2008-12-11 09:24:00,74.095,74.095,74.04,74.08,113800000.0
2008-12-11 09:25:00,74.075,74.08,74.06,74.065,25200000.0
2008-12-11 09:26:00,74.07,74.07,74.025,74.055,125600000.0
2008-12-11 09:27:00,74.06,74.06,74.02,74.025,158800000.0
2008-12-11 09:28:00,74.03,74.055,73.98,74.015,63000000.0
2008-12-11 09:29:00,74.015,74.02,73.98,74.01,146200000.0
2008-12-11 09:30:00,74.005,74.055,74.0,74.0,70200000.0
2008-12-11 09:31:00,74.0,74.015,74.0,74.005,39600000.0
2008-12-11 09:32:00,74.01,74.05,74.01,74.04,90000000.0
2008-12-11 09:33:00,74.04,74.045,74.015,74.03,87000000.0
2008-12-11 09:34:00,74.03,74.035,74.03,74.03,20400000.0
2008-12-11 09:35:00,74.03,74.05,74.01,74.03,42000000.0
2008-12-11 09:36:00,74.035,74.035,74.01,74.035,28400000.0
2008-12-11 09:37:00,74.035,74.04,74.02,74.03,19200000.0
2008-12-11 09:38:00,74.025,74.055,74.025,74.055,20400000.0
2008-12-11 09:39:00,74.06,74.075,74.04,74.055,30000000.0
2008-12-11 09:40:00,74.05,74.05,74.035,74.04,9200000.0
2008-12-11 09:41:00,74.04,74.07,74.04,74.065,53200000.0
2008-12-11 09:42:00,74.07,74.08,74.055,74.07,21400000.0
2008-12-11 09:43:00,74.065,74.07,74.045,74.045,62000000.0
2008-12-11 09:44:00,74.045,74.045,74.045,74.045,18600000.0
2008-12-11 09:45:00,74.045,74.045,74.02,74.02,60600000.0
2008-12-11 09:46:00,74.02,74.03,74.02,74.03,47400000.0
2008-12-11 09:47:00,74.03,74.04,74.015,74.015,42400000.0
2008-12-11 09:48:00,74.015,74.025,74.005,74.01,47400000.0
2008-12-11 09:49:00,74.01,74.015,74.005,74.01,59200000.0
2008-12-11 09:50:00,74.005,74.01,74.005,74.005,30800000.0
2008-12-11 09:51:00,74.005,74.025,73.995,73.995,30400000.0
2008-12-11 09:52:00,73.995,73.995,73.98,73.98,47600000.0
2008-12-11 09:53:00,73.98,74.0,73.98,74.0,44800000.0
2008-12-11 09:54:00,73.995,73.995,73.985,73.985,14000000.0
2008-12-11 09:55:00,73.99,73.995,73.98,73.98,20600000.0
2008-12-11 09:56:00,73.985,73.99,73.97,73.97,120400000.0
2008-12-11 09:57:00,73.97,73.97,73.97,73.97,40800000.0
2008-12-11 09:58:00,73.975,73.985,73.975,73.975,18600000.0
2008-12-11 09:59:00,73.98,73.99,73.92,73.925,114400000.0
2008-12-11 10:00:00,73.915,73.915,73.845,73.895,224400000.0
2008-12-11 10:01:00,73.895,73.915,73.89,73.9,58200000.0
2008-12-11 10:02:00,73.9,73.935,73.9,73.935,62000000.0
2008-12-11 10:03:00,73.945,73.975,73.945,73.965,81800000.0
2008-12-11 10:04:00,73.965,73.995,73.96,73.985,94600000.0
2008-12-11 10:05:00,73.975,73.975,73.955,73.955,51200000.0
2008-12-11 10:06:00,73.96,73.96,73.955,73.955,24400000.0
2008-12-11 10:07:00,73.955,73.96,73.93,73.94,87600000.0
2008-12-11 10:08:00,73.94,73.945,73.93,73.93,49000000.0
2008-12-11 10:09:00,73.915,73.995,73.915,73.995,73200000.0
2008-12-11 10:10:00,73.995,73.995,73.985,73.985,22000000.0
2008-12-11 10:11:00,73.985,73.985,73.965,73.965,28600000.0
2008-12-11 10:12:00,73.965,73.97,73.93,73.965,45000000.0
2008-12-11 10:13:00,73.97,73.97,73.95,73.97,30400000.0
2008-12-11 10:14:00,73.965,73.965,73.935,73.935,76600000.0
2008-12-11 10:15:00,73.93,73.93,73.93,73.93,12800000.0
2008-12-11 10:16:00,73.93,73.93,73.895,73.915,64400000.0
2008-12-11 10:17:00,73.915,73.915,73.845,73.86,228599997.0
2008-12-11 10:18:00,73.855,73.9,73.85,73.89,100400000.0
2008-12-11 10:19:00,73.9,73.905,73.89,73.89,39400000.0
2008-12-11 10:20:00,73.89,73.895,73.84,73.84,107800000.0
2008-12-11 10:21:00,73.84,73.84,73.725,73.75,83200000.0
2008-12-11 10:22:00,73.75,73.76,73.72,73.745,45800000.0
2008-12-11 10:23:00,73.74,73.74,73.7,73.725,121400000.0
2008-12-11 10:24:00,73.745,73.75,73.74,73.74,16800000.0
2008-12-11 10:25:00,73.745,73.745,73.695,73.705,77000000.0
2008-12-11 10:26:00,73.705,73.75,73.69,73.72,57100000.0
2008-12-11 10:27:00,73.725,73.745,73.71,73.72,36200000.0
2008-12-11 10:28:00,73.715,73.72,73.715,73.715,8800000.0
2008-12-11 10:29:00,73.7,73.7,73.695,73.7,6600000.0
2008-12-11 10:30:00,73.69,73.72,73.69,73.695,22800000.0
2008-12-11 10:31:00,73.695,73.77,73.695,73.77,80400000.0
2008-12-11 10:32:00,73.77,73.81,73.755,73.8,186800000.0
2008-12-11 10:33:00,73.805,73.83,73.775,73.805,71000000.0
2008-12-11 10:34:00,73.805,73.815,73.795,73.795,30600000.0
2008-12-11 10:35:00,73.795,73.835,73.79,73.825,49400000.0
2008-12-11 10:36:00,73.815,73.815,73.795,73.795,88200000.0
2008-12-11 10:37:00,73.795,73.8,73.755,73.765,144600000.0
2008-12-11 10:38:00,73.765,73.79,73.755,73.765,78200000.0
2008-12-11 10:39:00,73.77,73.77,73.65,73.66,148000000.0
2008-12-11 10:40:00,73.665,73.675,73.655,73.66,62200000.0
2008-12-11 10:41:00,73.66,73.66,73.565,73.57,157400000.0
2008-12-11 10:42:00,73.57,73.6,73.55,73.595,136200000.0
2008-12-11 10:43:00,73.6,73.705,73.6,73.68,203800000.0
2008-12-11 10:44:00,73.68,73.68,73.655,73.67,122400000.0
2008-12-11 10:45:00,73.68,73.695,73.655,73.66,160400000.0
2008-12-11 10:46:00,73.66,73.73,73.655,73.725,226600000.0
2008-12-11 10:47:00,73.725,73.725,73.675,73.675,187400000.0
2008-12-11 10:48:00,73.68,73.735,73.68,73.735,166400000.0
2008-12-11 10:49:00,73.735,73.735,73.705,73.715,142400000.0
2008-12-11 10:50:00,73.715,73.73,73.69,73.705,91200000.0
2008-12-11 10:51:00,73.705,73.705,73.665,73.705,122400000.0
2008-12-11 10:52:00,73.705,73.705,73.625,73.64,223400000.0
2008-12-11 10:53:00,73.625,73.695,73.59,73.68,164000000.0
2008-12-11 10:54:00,73.685,73.69,73.665,73.675,60000000.0
2008-12-11 10:55:00,73.675,73.68,73.625,73.63,134400000.0
2008-12-11 10:56:00,73.635,73.645,73.62,73.63,143000000.0
2008-12-11 10:57:00,73.625,73.64,73.605,73.61,101400000.0
2008-12-11 10:58:00,73.61,73.685,73.605,73.655,171400000.0
2008-12-11 10:59:00,73.655,73.655,73.435,73.445,118200000.0
2008-12-11 11:00:00,73.45,73.575,73.45,73.575,151800000.0
2008-12-11 11:01:00,73.575,73.605,73.57,73.58,112600000.0
2008-12-11 11:02:00,73.58,73.645,73.565,73.635,155000000.0
2008-12-11 11:03:00,73.64,73.66,73.64,73.65,108400000.0
2008-12-11 11:04:00,73.65,73.7,73.635,73.7,115800000.0
2008-12-11 11:05:00,73.71,73.71,73.68,73.695,69000000.0
2008-12-11 11:06:00,73.695,73.7,73.69,73.69,41400000.0
2008-12-11 11:07:00,73.69,73.705,73.69,73.705,41400000.0
2008-12-11 11:08:00,73.705,73.705,73.675,73.685,50000000.0
2008-12-11 11:09:00,73.69,73.695,73.675,73.68,20600000.0
2008-12-11 11:10:00,73.685,73.685,73.68,73.685,9600000.0
2008-12-11 11:11:00,73.69,73.69,73.67,73.685,46800000.0
2008-12-11 11:12:00,73.68,73.68,73.535,73.565,146600000.0
2008-12-11 11:13:00,73.565,73.62,73.535,73.575,117400000.0
2008-12-11 11:14:00,73.575,73.625,73.575,73.615,74800000.0
2008-12-11 11:15:00,73.605,73.65,73.605,73.625,121200000.0
2008-12-11 11:16:00,73.64,73.695,73.635,73.695,68800000.0
2008-12-11 11:17:00,73.675,73.7,73.67,73.685,27800000.0
2008-12-11 11:18:00,73.675,73.705,73.66,73.66,79000000.0
2008-12-11 11:19:00,73.665,73.67,73.65,73.65,39000000.0
2008-12-11 11:20:00,73.65,73.665,73.65,73.665,65600000.0
2008-12-11 11:21:00,73.665,73.68,73.65,73.66,61800000.0
2008-12-11 11:22:00,73.65,73.745,73.645,73.745,113600000.0
2008-12-11 11:23:00,73.745,73.76,73.725,73.725,41400000.0
2008-12-11 11:24:00,73.72,73.72,73.65,73.665,73800000.0
2008-12-11 11:25:00,73.67,73.695,73.67,73.695,62400000.0
2008-12-11 11:26:00,73.695,73.72,73.68,73.705,77800000.0
2008-12-11 11:27:00,73.705,73.705,73.62,73.645,80400000.0
2008-12-11 11:28:00,73.645,73.71,73.645,73.665,131600000.0
2008-12-11 11:29:00,73.67,73.7,73.67,73.68,39200000.0
2008-12-11 11:30:00,73.685,73.69,73.67,73.67,54200000.0
2008-12-11 11:31:00,73.67,73.7,73.665,73.69,89000000.0
2008-12-11 11:32:00,73.69,73.745,73.685,73.685,99600000.0
2008-12-11 11:33:00,73.68,73.7,73.68,73.7,36000000.0
2008-12-11 11:34:00,73.685,73.685,73.68,73.68,28200000.0
2008-12-11 11:35:00,73.68,73.685,73.68,73.685,27200000.0
2008-12-11 11:36:00,73.685,73.8,73.65,73.655,117200000.0
2008-12-11 11:37:00,73.65,73.65,73.565,73.63,168200000.0
2008-12-11 11:38:00,73.625,73.625,73.545,73.555,119400000.0
2008-12-11 11:39:00,73.56,73.62,73.56,73.62,79000000.0
2008-12-11 11:40:00,73.61,73.615,73.58,73.6,90800000.0
2008-12-11 11:41:00,73.6,73.615,73.59,73.595,57200000.0
2008-12-11 11:42:00,73.6,73.6,73.5,73.595,198400000.0
2008-12-11 11:43:00,73.595,73.62,73.515,73.54,79000000.0
2008-12-11 11:44:00,73.54,73.56,73.515,73.545,53000000.0
2008-12-11 11:45:00,73.55,73.565,73.505,73.51,63000000.0
2008-12-11 11:46:00,73.505,73.555,73.5,73.535,85400000.0
2008-12-11 11:47:00,73.53,73.54,73.42,73.43,59800000.0
2008-12-11 11:48:00,73.41,73.48,73.41,73.445,73200000.0
2008-12-11 11:49:00,73.425,73.43,73.38,73.38,66600000.0
2008-12-11 11:50:00,73.385,73.415,73.37,73.38,138000000.0
2008-12-11 11:51:00,73.375,73.395,73.375,73.39,48200000.0
2008-12-11 11:52:00,73.39,73.395,73.36,73.37,102200000.0
2008-12-11 11:53:00,73.375,73.375,73.335,73.335,86600000.0
2008-12-11 11:54:00,73.33,73.365,73.31,73.335,59000000.0
2008-12-11 11:55:00,73.335,73.35,73.275,73.28,101600000.0
2008-12-11 11:56:00,73.275,73.305,73.245,73.295,109400000.0
2008-12-11 11:57:00,73.29,73.305,73.205,73.305,125800000.0
2008-12-11 11:58:00,73.31,73.405,73.3,73.37,68800000.0
2008-12-11 11:59:00,73.375,73.405,73.355,73.38,73400000.0
2008-12-11 12:00:00,73.38,73.485,73.38,73.45,118200000.0
2008-12-11 12:01:00,73.45,73.485,73.435,73.455,82600000.0
2008-12-11 12:02:00,73.46,73.485,73.39,73.47,210800000.0
2008-12-11 12:03:00,73.465,73.475,73.42,73.465,170800000.0
2008-12-11 12:04:00,73.465,73.505,73.415,73.415,90600000.0
2008-12-11 12:05:00,73.415,73.45,73.405,73.45,93000000.0
2008-12-11 12:06:00,73.445,73.49,73.44,73.49,108000000.0
2008-12-11 12:07:00,73.49,73.545,73.49,73.535,49400000.0
2008-12-11 12:08:00,73.54,73.565,73.53,73.54,34200000.0
2008-12-11 12:09:00,73.535,73.59,73.535,73.555,98600000.0
2008-12-11 12:10:00,73.555,73.555,73.52,73.55,69600000.0
2008-12-11 12:11:00,73.545,73.545,73.36,73.41,134600000.0
2008-12-11 12:12:00,73.415,73.415,73.185,73.24,265400000.0
2008-12-11 12:13:00,73.24,73.315,73.23,73.305,197600000.0
2008-12-11 12:14:00,73.305,73.39,73.305,73.37,102400000.0
2008-12-11 12:15:00,73.375,73.385,73.34,73.385,103400000.0
2008-12-11 12:16:00,73.37,73.415,73.355,73.405,256400000.0
2008-12-11 12:17:00,73.405,73.425,73.385,73.395,108000000.0
2008-12-11 12:18:00,73.395,73.4,73.355,73.395,138000000.0
2008-12-11 12:19:00,73.395,73.455,73.38,73.43,190400000.0
2008-12-11 12:20:00,73.43,73.445,73.41,73.415,127800000.0
2008-12-11 12:21:00,73.41,73.41,73.375,73.38,146000000.0
2008-12-11 12:22:00,73.385,73.405,73.385,73.4,58000000.0
2008-12-11 12:23:00,73.405,73.41,73.4,73.4,35400000.0
2008-12-11 12:24:00,73.405,73.42,73.385,73.385,35600000.0
2008-12-11 12:25:00,73.385,73.385,73.36,73.375,68000000.0
2008-12-11 12:26:00,73.38,73.38,73.255,73.315,136000000.0
2008-12-11 12:27:00,73.315,73.395,73.315,73.39,92600000.0
2008-12-11 12:28:00,73.395,73.42,73.39,73.42,172600000.0
2008-12-11 12:29:00,73.415,73.42,73.35,73.405,163400000.0
2008-12-11 12:30:00,73.4,73.42,73.4,73.415,112800000.0
2008-12-11 12:31:00,73.415,73.435,73.375,73.38,116400000.0
2008-12-11 12:32:00,73.38,73.49,73.38,73.455,268000001.0
2008-12-11 12:33:00,73.465,73.485,73.44,73.465,288200003.0
2008-12-11 12:34:00,73.465,73.485,73.44,73.46,227199999.0
2008-12-11 12:35:00,73.46,73.47,73.395,73.435,264800001.0
2008-12-11 12:36:00,73.43,73.475,73.43,73.47,50800000.0
2008-12-11 12:37:00,73.48,73.495,73.465,73.47,52800000.0
2008-12-11 12:38:00,73.475,73.49,73.42,73.435,64800000.0
2008-12-11 12:39:00,73.43,73.46,73.425,73.455,67400000.0
2008-12-11 12:40:00,73.46,73.475,73.435,73.475,132800000.0
2008-12-11 12:41:00,73.475,73.505,73.47,73.48,65600000.0
2008-12-11 12:42:00,73.49,73.5,73.48,73.495,53200000.0
2008-12-11 12:43:00,73.495,73.53,73.485,73.53,47000000.0
2008-12-11 12:44:00,73.53,73.53,73.51,73.52,147800000.0
2008-12-11 12:45:00,73.52,73.53,73.51,73.51,112800000.0
2008-12-11 12:46:00,73.51,73.54,73.51,73.51,93600000.0
2008-12-11 12:47:00,73.515,73.525,73.51,73.52,70200000.0
2008-12-11 12:48:00,73.525,73.57,73.52,73.56,176000000.0
2008-12-11 12:49:00,73.56,73.655,73.56,73.625,184400000.0
2008-12-11 12:50:00,73.63,73.675,73.625,73.63,131000000.0
2008-12-11 12:51:00,73.625,73.69,73.625,73.66,263200000.0
2008-12-11 12:52:00,73.66,73.66,73.55,73.605,111200000.0
2008-12-11 12:53:00,73.6,73.67,73.595,73.65,129400000.0
2008-12-11 12:54:00,73.65,73.65,73.65,73.65,16800000.0
2008-12-11 12:55:00,73.65,73.74,73.65,73.71,76600000.0
2008-12-11 12:56:00,73.71,73.735,73.695,73.735,155200000.0
2008-12-11 12:57:00,73.735,73.76,73.71,73.725,131400000.0
2008-12-11 12:58:00,73.73,73.745,73.72,73.745,126600000.0
2008-12-11 12:59:00,73.75,73.79,73.74,73.765,99400000.0
2008-12-11 13:00:00,73.75,73.76,73.69,73.71,135800000.0
2008-12-11 13:01:00,73.71,73.755,73.71,73.735,129400000.0
2008-12-11 13:02:00,73.735,73.735,73.645,73.66,152200000.0
2008-12-11 13:03:00,73.66,73.68,73.66,73.67,86600000.0
2008-12-11 13:04:00,73.67,73.67,73.64,73.655,52600000.0
2008-12-11 13:05:00,73.655,73.655,73.615,73.63,77200000.0
2008-12-11 13:06:00,73.63,73.73,73.62,73.72,108600000.0
2008-12-11 13:07:00,73.73,73.785,73.715,73.775,196200000.0
2008-12-11 13:08:00,73.785,73.785,73.745,73.76,153800000.0
2008-12-11 13:09:00,73.76,73.795,73.75,73.79,205400000.0
2008-12-11 13:10:00,73.79,73.79,73.75,73.78,93200000.0
2008-12-11 13:11:00,73.775,73.8,73.76,73.78,95000000.0
2008-12-11 13:12:00,73.775,73.795,73.76,73.78,146000000.0
2008-12-11 13:13:00,73.77,73.805,73.77,73.795,84600000.0
2008-12-11 13:14:00,73.805,73.815,73.77,73.8,57800000.0
2008-12-11 13:15:00,73.795,73.815,73.795,73.81,32400000.0
2008-12-11 13:16:00,73.805,73.81,73.79,73.8,111000000.0
2008-12-11 13:17:00,73.795,73.8,73.785,73.8,38000000.0
2008-12-11 13:18:00,73.785,73.85,73.785,73.825,69000000.0
2008-12-11 13:19:00,73.825,73.865,73.82,73.865,127200000.0
2008-12-11 13:20:00,73.86,73.875,73.835,73.86,159400000.0
2008-12-11 13:21:00,73.86,73.91,73.86,73.89,69200000.0
2008-12-11 13:22:00,73.89,73.89,73.875,73.875,39600000.0
2008-12-11 13:23:00,73.88,73.895,73.835,73.855,56400000.0
2008-12-11 13:24:00,73.855,73.875,73.84,73.845,126200000.0
2008-12-11 13:25:00,73.84,73.87,73.83,73.85,258200000.0
2008-12-11 13:26:00,73.85,73.85,73.815,73.825,121000000.0
2008-12-11 13:27:00,73.825,73.84,73.825,73.825,27800000.0
2008-12-11 13:28:00,73.82,73.84,73.82,73.82,64400000.0
2008-12-11 13:29:00,73.82,73.84,73.81,73.83,124600000.0
2008-12-11 13:30:00,73.83,73.845,73.815,73.83,103800000.0
2008-12-11 13:31:00,73.83,73.84,73.83,73.835,8400000.0
2008-12-11 13:32:00,73.825,73.855,73.825,73.83,81600000.0
2008-12-11 13:33:00,73.83,73.83,73.81,73.81,104400000.0
2008-12-11 13:34:00,73.81,73.815,73.805,73.81,16800000.0
2008-12-11 13:35:00,73.805,73.825,73.805,73.82,30200000.0
2008-12-11 13:36:00,73.815,73.82,73.76,73.765,96400000.0
2008-12-11 13:37:00,73.77,73.77,73.72,73.72,52600000.0
2008-12-11 13:38:00,73.725,73.73,73.695,73.695,37200000.0
2008-12-11 13:39:00,73.695,73.72,73.695,73.705,49400000.0
2008-12-11 13:40:00,73.7,73.715,73.685,73.69,126000000.0
2008-12-11 13:41:00,73.695,73.73,73.69,73.72,43200000.0
2008-12-11 13:42:00,73.715,73.725,73.7,73.725,40000000.0
2008-12-11 13:43:00,73.72,73.74,73.665,73.74,92000000.0
2008-12-11 13:44:00,73.75,73.755,73.72,73.725,157400000.0
2008-12-11 13:45:00,73.725,73.74,73.7,73.73,163800000.0
2008-12-11 13:46:00,73.73,73.74,73.695,73.72,122000000.0
2008-12-11 13:47:00,73.72,73.76,73.685,73.715,186600000.0
2008-12-11 13:48:00,73.715,73.735,73.69,73.71,261800000.0
2008-12-11 13:49:00,73.71,73.74,73.71,73.73,66600000.0
2008-12-11 13:50:00,73.735,73.735,73.645,73.655,112000000.0
2008-12-11 13:51:00,73.64,73.66,73.615,73.64,96400000.0
2008-12-11 13:52:00,73.635,73.715,73.635,73.695,130200000.0
2008-12-11 13:53:00,73.685,73.7,73.655,73.66,54600000.0
2008-12-11 13:54:00,73.665,73.735,73.66,73.715,33800000.0
2008-12-11 13:55:00,73.71,73.715,73.695,73.705,52800000.0
2008-12-11 13:56:00,73.705,73.72,73.7,73.7,36000000.0
2008-12-11 13:57:00,73.695,73.705,73.63,73.63,83200000.0
2008-12-11 13:58:00,73.63,73.66,73.63,73.66,39800000.0
2008-12-11 13:59:00,73.66,73.735,73.655,73.73,66600000.0
2008-12-11 14:00:00,73.73,73.73,73.66,73.69,84600000.0
2008-12-11 14:01:00,73.685,73.72,73.62,73.645,84800000.0
2008-12-11 14:02:00,73.645,73.65,73.605,73.64,139000000.0
2008-12-11 14:03:00,73.64,73.66,73.615,73.645,126800000.0
2008-12-11 14:04:00,73.64,73.645,73.62,73.635,60800000.0
2008-12-11 14:05:00,73.645,73.685,73.64,73.665,73600000.0
2008-12-11 14:06:00,73.665,73.665,73.625,73.63,52800000.0
2008-12-11 14:07:00,73.63,73.735,73.625,73.705,169400000.0
2008-12-11 14:08:00,73.705,73.74,73.67,73.675,217800000.0
2008-12-11 14:09:00,73.685,73.685,73.655,73.655,34000000.0
2008-12-11 14:10:00,73.645,73.645,73.585,73.63,53200000.0
2008-12-11 14:11:00,73.635,73.65,73.615,73.625,51600000.0
2008-12-11 14:12:00,73.625,73.625,73.58,73.605,55000000.0
2008-12-11 14:13:00,73.615,73.635,73.605,73.63,24000000.0
2008-12-11 14:14:00,73.63,73.65,73.61,73.62,38800000.0
2008-12-11 14:15:00,73.62,73.625,73.43,73.465,193000000.0
2008-12-11 14:16:00,73.475,73.505,73.45,73.475,106400000.0
2008-12-11 14:17:00,73.47,73.5,73.43,73.43,56600000.0
2008-12-11 14:18:00,73.435,73.445,73.285,73.285,118000000.0
2008-12-11 14:19:00,73.335,73.355,73.265,73.295,219200000.0
2008-12-11 14:20:00,73.295,73.365,73.295,73.35,81800000.0
2008-12-11 14:21:00,73.36,73.4,73.36,73.395,52800000.0
2008-12-11 14:22:00,73.395,73.42,73.365,73.415,53200000.0
2008-12-11 14:23:00,73.42,73.445,73.395,73.44,55200000.0
2008-12-11 14:24:00,73.44,73.45,73.4,73.435,46200000.0
2008-12-11 14:25:00,73.425,73.445,73.365,73.365,54400000.0
2008-12-11 14:26:00,73.35,73.38,73.34,73.37,172400000.0
2008-12-11 14:27:00,73.37,73.41,73.345,73.345,78000000.0
2008-12-11 14:28:00,73.34,73.375,73.305,73.375,57000000.0
2008-12-11 14:29:00,73.375,73.395,73.365,73.39,100600000.0
2008-12-11 14:30:00,73.395,73.4,73.375,73.385,100200000.0
2008-12-11 14:31:00,73.39,73.405,73.33,73.33,95200000.0
2008-12-11 14:32:00,73.33,73.33,73.19,73.205,271799999.0
2008-12-11 14:33:00,73.2,73.225,73.17,73.215,103000000.0
2008-12-11 14:34:00,73.21,73.265,73.2,73.26,61800000.0
2008-12-11 14:35:00,73.255,73.265,73.17,73.18,83400000.0
2008-12-11 14:36:00,73.185,73.185,73.105,73.105,99800000.0
2008-12-11 14:37:00,73.105,73.225,73.105,73.19,136400000.0
2008-12-11 14:38:00,73.185,73.215,73.145,73.21,160000000.0
2008-12-11 14:39:00,73.21,73.295,73.2,73.275,83000000.0
2008-12-11 14:40:00,73.28,73.34,73.28,73.335,59600000.0
2008-12-11 14:41:00,73.345,73.38,73.335,73.35,78000000.0
2008-12-11 14:42:00,73.345,73.38,73.305,73.34,82800000.0
2008-12-11 14:43:00,73.345,73.41,73.34,73.34,130000000.0
2008-12-11 14:44:00,73.34,73.34,73.245,73.33,166600000.0
2008-12-11 14:45:00,73.33,73.385,73.33,73.36,39600000.0
2008-12-11 14:46:00,73.365,73.38,73.335,73.36,104800000.0
2008-12-11 14:47:00,73.365,73.42,73.36,73.415,60400000.0
2008-12-11 14:48:00,73.42,73.47,73.41,73.42,70000000.0
2008-12-11 14:49:00,73.415,73.43,73.39,73.405,54200000.0
2008-12-11 14:50:00,73.405,73.415,73.28,73.33,126400000.0
2008-12-11 14:51:00,73.335,73.335,73.27,73.29,61200000.0
2008-12-11 14:52:00,73.29,73.38,73.285,73.38,76800000.0
2008-12-11 14:53:00,73.38,73.38,73.34,73.35,78600000.0
2008-12-11 14:54:00,73.365,73.525,73.345,73.505,111600000.0
2008-12-11 14:55:00,73.51,73.57,73.495,73.57,77800000.0
2008-12-11 14:56:00,73.585,73.6,73.52,73.52,108000000.0
2008-12-11 14:57:00,73.515,73.61,73.51,73.61,92400000.0
2008-12-11 14:58:00,73.61,73.61,73.575,73.6,52600000.0
2008-12-11 14:59:00,73.595,73.79,73.58,73.79,92600000.0
2008-12-11 15:00:00,73.81,73.825,73.67,73.695,132600000.0
2008-12-11 15:01:00,73.7,73.96,73.7,73.93,214400000.0
2008-12-11 15:02:00,73.93,73.93,73.775,73.79,133000000.0
2008-12-11 15:03:00,73.79,73.795,73.7,73.725,160600000.0
2008-12-11 15:04:00,73.73,73.845,73.72,73.845,109600000.0
2008-12-11 15:05:00,73.85,73.91,73.79,73.79,175600000.0
2008-12-11 15:06:00,73.79,73.835,73.74,73.755,103000000.0
2008-12-11 15:07:00,73.745,73.755,73.64,73.64,174400000.0
2008-12-11 15:08:00,73.645,73.705,73.615,73.695,91600000.0
2008-12-11 15:09:00,73.695,73.77,73.675,73.735,171000000.0
2008-12-11 15:10:00,73.735,73.745,73.685,73.69,74600000.0
2008-12-11 15:11:00,73.685,73.69,73.655,73.67,86000000.0
2008-12-11 15:12:00,73.665,73.685,73.615,73.63,77600000.0
2008-12-11 15:13:00,73.63,73.675,73.61,73.67,149400000.0
2008-12-11 15:14:00,73.675,73.715,73.64,73.65,159000000.0
2008-12-11 15:15:00,73.645,73.65,73.58,73.635,107600000.0
2008-12-11 15:16:00,73.64,73.67,73.61,73.67,119400000.0
2008-12-11 15:17:00,73.67,73.675,73.58,73.645,114600000.0
2008-12-11 15:18:00,73.645,73.78,73.645,73.755,143800000.0
2008-12-11 15:19:00,73.755,73.77,73.7,73.765,64400000.0
2008-12-11 15:20:00,73.76,73.805,73.76,73.775,80800000.0
2008-12-11 15:21:00,73.76,73.925,73.76,73.895,103600000.0
2008-12-11 15:22:00,73.89,73.945,73.88,73.915,101400000.0
2008-12-11 15:23:00,73.91,73.91,73.87,73.87,57800000.0
2008-12-11 15:24:00,73.885,73.905,73.865,73.885,106000000.0
2008-12-11 15:25:00,73.88,73.915,73.83,73.9,174200000.0
2008-12-11 15:26:00,73.91,73.985,73.855,73.96,197000000.0
2008-12-11 15:27:00,73.96,73.96,73.87,73.885,192400000.0
2008-12-11 15:28:00,73.895,73.97,73.895,73.93,125800000.0
2008-12-11 15:29:00,73.95,73.965,73.885,73.92,164600000.0
2008-12-11 15:30:00,73.91,74.175,73.9,74.045,703600000.0
2008-12-11 15:31:00,74.055,74.075,73.875,73.9,194200000.0
2008-12-11 15:32:00,73.905,73.925,73.865,73.92,84000000.0
2008-12-11 15:33:00,73.925,74.07,73.895,74.07,151400000.0
2008-12-11 15:34:00,74.065,74.085,73.905,73.925,148000000.0
2008-12-11 15:35:00,73.92,73.94,73.85,73.875,222100000.0
2008-12-11 15:36:00,73.875,73.88,73.825,73.87,114800000.0
2008-12-11 15:37:00,73.875,73.98,73.855,73.965,124400000.0
2008-12-11 15:38:00,73.955,74.01,73.94,74.01,130200000.0
2008-12-11 15:39:00,74.01,74.115,74.005,74.035,109600000.0
2008-12-11 15:40:00,74.045,74.11,74.04,74.05,102800000.0
2008-12-11 15:41:00,74.065,74.12,74.05,74.095,118600000.0
2008-12-11 15:42:00,74.09,74.09,74.01,74.015,66800000.0
2008-12-11 15:43:00,74.01,74.06,74.01,74.045,80400000.0
2008-12-11 15:44:00,74.045,74.065,73.965,73.965,89000000.0
2008-12-11 15:45:00,73.96,73.985,73.93,73.985,114800000.0
2008-12-11 15:46:00,73.985,74.045,73.98,74.045,58200000.0
2008-12-11 15:47:00,74.045,74.06,74.035,74.04,54400000.0
2008-12-11 15:48:00,74.04,74.065,74.04,74.055,32400000.0
2008-12-11 15:49:00,74.055,74.055,73.995,74.015,66000000.0
2008-12-11 15:50:00,74.03,74.03,73.99,74.025,90400000.0
2008-12-11 15:51:00,74.02,74.04,73.99,74.005,65400000.0
2008-12-11 15:52:00,74.005,74.015,73.97,74.005,69400000.0
2008-12-11 15:53:00,74.005,74.115,73.995,74.08,159000000.0
2008-12-11 15:54:00,74.08,74.215,74.08,74.155,231200000.0
2008-12-11 15:55:00,74.16,74.18,74.085,74.145,150200000.0
2008-12-11 15:56:00,74.135,74.165,74.13,74.155,88800000.0
2008-12-11 15:57:00,74.15,74.18,74.14,74.165,57000000.0
2008-12-11 15:58:00,74.165,74.175,74.055,74.085,103000000.0
2008-12-11 15:59:00,74.085,74.085,73.995,74.04,115800000.0
2008-12-11 16:00:00,74.045,74.125,74.035,74.1,87600000.0
2008-12-11 16:01:00,74.1,74.105,73.99,74.03,146400000.0
2008-12-11 16:02:00,74.05,74.07,74.025,74.04,109400000.0
2008-12-11 16:03:00,74.055,74.115,74.035,74.085,108200000.0
2008-12-11 16:04:00,74.075,74.13,74.05,74.13,94200000.0
2008-12-11 16:05:00,74.12,74.19,74.12,74.18,114200000.0
2008-12-11 16:06:00,74.175,74.185,74.08,74.1,114800000.0
2008-12-11 16:07:00,74.105,74.105,74.065,74.075,84200000.0
2008-12-11 16:08:00,74.07,74.075,74.055,74.075,50600000.0
2008-12-11 16:09:00,74.075,74.1,74.05,74.05,57000000.0
2008-12-11 16:10:00,74.04,74.085,74.03,74.085,103800000.0
2008-12-11 16:11:00,74.09,74.125,74.075,74.075,72800000.0
2008-12-11 16:12:00,74.075,74.105,74.065,74.1,55200000.0
2008-12-11 16:13:00,74.1,74.1,74.04,74.04,71200000.0
2008-12-11 16:14:00,74.04,74.07,74.04,74.065,66800000.0
2008-12-11 16:15:00,74.065,74.09,74.02,74.04,93400000.0
2008-12-11 16:16:00,74.04,74.115,74.04,74.095,78000000.0
2008-12-11 16:17:00,74.105,74.11,74.075,74.09,31200000.0
2008-12-11 16:18:00,74.09,74.095,74.035,74.035,56000000.0
2008-12-11 16:19:00,74.045,74.065,74.03,74.04,62400000.0
2008-12-11 16:20:00,74.045,74.105,74.04,74.1,76600000.0
2008-12-11 16:21:00,74.1,74.11,74.07,74.085,111800000.0
2008-12-11 16:22:00,74.07,74.075,73.995,74.005,67800000.0
2008-12-11 16:23:00,74.01,74.04,74.005,74.04,52800000.0
2008-12-11 16:24:00,74.04,74.065,74.025,74.035,140400000.0
2008-12-11 16:25:00,74.04,74.06,74.04,74.05,42000000.0
2008-12-11 16:26:00,74.055,74.085,74.045,74.07,77000000.0
2008-12-11 16:27:00,74.065,74.135,74.055,74.085,112000000.0
2008-12-11 16:28:00,74.085,74.13,74.085,74.12,46800000.0
2008-12-11 16:29:00,74.125,74.22,74.12,74.195,100600000.0
2008-12-11 16:30:00,74.2,74.24,74.14,74.215,136800000.0
2008-12-11 16:31:00,74.205,74.225,74.155,74.16,114000000.0
2008-12-11 16:32:00,74.17,74.17,74.11,74.135,111400000.0
2008-12-11 16:33:00,74.135,74.15,74.055,74.055,150400000.0
2008-12-11 16:34:00,74.055,74.1,74.055,74.075,121600000.0
2008-12-11 16:35:00,74.08,74.105,74.05,74.105,72600000.0
2008-12-11 16:36:00,74.1,74.12,74.085,74.115,89800000.0
2008-12-11 16:37:00,74.11,74.135,74.095,74.125,58800000.0
2008-12-11 16:38:00,74.125,74.145,74.085,74.105,82400000.0
2008-12-11 16:39:00,74.11,74.165,74.105,74.14,57600000.0
2008-12-11 16:40:00,74.14,74.16,74.115,74.155,79600000.0
2008-12-11 16:41:00,74.145,74.215,74.145,74.16,62800000.0
2008-12-11 16:42:00,74.155,74.205,74.155,74.185,78800000.0
2008-12-11 16:43:00,74.18,74.215,74.18,74.195,107400000.0
2008-12-11 16:44:00,74.195,74.235,74.195,74.22,74200000.0
2008-12-11 16:45:00,74.215,74.35,74.21,74.3,108600000.0
2008-12-11 16:46:00,74.295,74.33,74.275,74.315,117600000.0
2008-12-11 16:47:00,74.295,74.365,74.295,74.36,125600000.0
2008-12-11 16:48:00,74.36,74.42,74.355,74.38,105000000.0
2008-12-11 16:49:00,74.385,74.42,74.295,74.355,116600000.0
2008-12-11 16:50:00,74.34,74.345,74.285,74.33,112800000.0
2008-12-11 16:51:00,74.335,74.43,74.335,74.385,81800000.0
2008-12-11 16:52:00,74.38,74.395,74.35,74.36,78200000.0
2008-12-11 16:53:00,74.36,74.375,74.34,74.345,44400000.0
2008-12-11 16:54:00,74.34,74.355,74.28,74.355,88400000.0
2008-12-11 16:55:00,74.36,74.38,74.315,74.36,205000000.0
2008-12-11 16:56:00,74.365,74.39,74.35,74.375,51200000.0
2008-12-11 16:57:00,74.375,74.375,74.325,74.34,52400000.0
2008-12-11 16:58:00,74.34,74.425,74.34,74.385,141600000.0
2008-12-11 16:59:00,74.39,74.465,74.385,74.41,63600000.0
2008-12-11 17:00:00,74.405,74.445,74.395,74.42,69600000.0
2008-12-11 17:01:00,74.42,74.425,74.385,74.385,65600000.0
2008-12-11 17:02:00,74.38,74.395,74.365,74.39,59800000.0
2008-12-11 17:03:00,74.395,74.515,74.385,74.5,84200000.0
2008-12-11 17:04:00,74.505,74.535,74.5,74.525,70800000.0
2008-12-11 17:05:00,74.515,74.52,74.44,74.44,87800000.0
2008-12-11 17:06:00,74.445,74.485,74.415,74.475,118600000.0
2008-12-11 17:07:00,74.48,74.5,74.43,74.5,117200000.0
2008-12-11 17:08:00,74.51,74.575,74.51,74.56,110400000.0
2008-12-11 17:09:00,74.57,74.575,74.52,74.575,150000000.0
2008-12-11 17:10:00,74.555,74.655,74.55,74.61,148600000.0
2008-12-11 17:11:00,74.625,74.655,74.57,74.625,115800000.0
2008-12-11 17:12:00,74.625,74.725,74.625,74.68,142200000.0
2008-12-11 17:13:00,74.68,74.71,74.615,74.655,134800000.0
2008-12-11 17:14:00,74.65,74.65,74.565,74.59,89800000.0
2008-12-11 17:15:00,74.59,74.635,74.57,74.61,105000000.0
2008-12-11 17:16:00,74.61,74.62,74.56,74.585,108000000.0
2008-12-11 17:17:00,74.585,74.595,74.54,74.56,109000000.0
2008-12-11 17:18:00,74.555,74.555,74.445,74.485,119800000.0
2008-12-11 17:19:00,74.485,74.505,74.45,74.455,127800000.0
2008-12-11 17:20:00,74.465,74.555,74.465,74.555,114200000.0
2008-12-11 17:21:00,74.54,74.545,74.485,74.495,150600000.0
2008-12-11 17:22:00,74.485,74.575,74.48,74.57,125400000.0
2008-12-11 17:23:00,74.575,74.59,74.535,74.59,140600000.0
2008-12-11 17:24:00,74.59,74.635,74.585,74.63,103200000.0
2008-12-11 17:25:00,74.65,74.68,74.615,74.65,88000000.0
2008-12-11 17:26:00,74.65,74.725,74.64,74.72,133800000.0
2008-12-11 17:27:00,74.72,74.735,74.685,74.72,166800000.0
2008-12-11 17:28:00,74.72,74.815,74.685,74.755,184400000.0
2008-12-11 17:29:00,74.765,74.79,74.73,74.775,146000000.0
2008-12-11 17:30:00,74.76,74.805,74.735,74.755,160600000.0
2008-12-11 17:31:00,74.745,74.77,74.715,74.715,173400000.0
2008-12-11 17:32:00,74.725,74.77,74.715,74.76,123000000.0
2008-12-11 17:33:00,74.76,74.79,74.74,74.755,113400000.0
2008-12-11 17:34:00,74.755,74.765,74.7,74.745,172800000.0
2008-12-11 17:35:00,74.74,74.785,74.71,74.75,136000000.0
2008-12-11 17:36:00,74.75,74.77,74.665,74.685,105400000.0
2008-12-11 17:37:00,74.69,74.69,74.65,74.65,72000000.0
2008-12-11 17:38:00,74.64,74.66,74.6,74.62,84600000.0
2008-12-11 17:39:00,74.625,74.625,74.555,74.575,90000000.0
2008-12-11 17:40:00,74.575,74.575,74.45,74.48,131400000.0
2008-12-11 17:41:00,74.485,74.49,74.44,74.44,82600000.0
2008-12-11 17:42:00,74.45,74.45,74.375,74.39,125600000.0
2008-12-11 17:43:00,74.39,74.415,74.335,74.365,109200000.0
2008-12-11 17:44:00,74.365,74.405,74.36,74.405,85400000.0
2008-12-11 17:45:00,74.415,74.5,74.4,74.5,97000000.0
2008-12-11 17:46:00,74.49,74.545,74.49,74.545,74600000.0
2008-12-11 17:47:00,74.545,74.595,74.53,74.585,73200000.0
2008-12-11 17:48:00,74.59,74.63,74.59,74.625,75600000.0
2008-12-11 17:49:00,74.62,74.64,74.605,74.61,81800000.0
2008-12-11 17:50:00,74.615,74.635,74.605,74.615,58800000.0
2008-12-11 17:51:00,74.62,74.625,74.525,74.55,120200000.0
2008-12-11 17:52:00,74.55,74.595,74.53,74.565,103200000.0
2008-12-11 17:53:00,74.565,74.58,74.555,74.58,116000000.0
2008-12-11 17:54:00,74.575,74.59,74.55,74.59,85200000.0
2008-12-11 17:55:00,74.6,74.6,74.55,74.55,72400000.0
2008-12-11 17:56:00,74.555,74.57,74.525,74.555,76600000.0
2008-12-11 17:57:00,74.545,74.62,74.545,74.62,95400000.0
2008-12-11 17:58:00,74.615,74.715,74.615,74.695,159400000.0
2008-12-11 17:59:00,74.695,74.795,74.685,74.79,145000000.0
2008-12-11 18:00:00,74.805,74.81,74.73,74.765,119400000.0
2008-12-11 18:01:00,74.77,74.77,74.7,74.735,105000000.0
2008-12-11 18:02:00,74.73,74.765,74.73,74.73,113000000.0
2008-12-11 18:03:00,74.73,74.735,74.685,74.715,88400000.0
2008-12-11 18:04:00,74.715,74.755,74.695,74.705,110200000.0
2008-12-11 18:05:00,74.7,74.735,74.685,74.71,67800000.0
2008-12-11 18:06:00,74.71,74.71,74.655,74.675,101800000.0
2008-12-11 18:07:00,74.675,74.68,74.61,74.64,101600000.0
2008-12-11 18:08:00,74.625,74.75,74.605,74.75,116400000.0
2008-12-11 18:09:00,74.75,74.795,74.735,74.765,107600000.0
2008-12-11 18:10:00,74.755,74.825,74.74,74.825,98600000.0
2008-12-11 18:11:00,74.825,74.955,74.82,74.92,106200000.0
2008-12-11 18:12:00,74.93,75.035,74.93,75.035,128000000.0
2008-12-11 18:13:00,75.03,75.105,75.02,75.085,130600000.0
2008-12-11 18:14:00,75.085,75.1,75.08,75.09,82400000.0
2008-12-11 18:15:00,75.085,75.11,75.05,75.1,93600000.0
2008-12-11 18:16:00,75.105,75.115,75.055,75.055,115000000.0
2008-12-11 18:17:00,75.055,75.105,75.04,75.065,133600000.0
2008-12-11 18:18:00,75.06,75.185,75.055,75.175,106800000.0
2008-12-11 18:19:00,75.18,75.19,75.055,75.065,97600000.0
2008-12-11 18:20:00,75.065,75.065,74.99,75.035,86800000.0
2008-12-11 18:21:00,75.035,75.095,75.035,75.095,96200000.0
2008-12-11 18:22:00,75.09,75.12,75.015,75.015,108800000.0
2008-12-11 18:23:00,75.035,75.04,74.96,74.98,105600000.0
2008-12-11 18:24:00,74.985,75.0,74.915,74.915,112800000.0
2008-12-11 18:25:00,74.915,74.985,74.89,74.975,111000000.0
2008-12-11 18:26:00,74.98,75.02,74.94,74.945,94800000.0
2008-12-11 18:27:00,74.94,74.95,74.91,74.925,119800000.0
2008-12-11 18:28:00,74.94,74.95,74.84,74.84,119400000.0
2008-12-11 18:29:00,74.84,74.905,74.83,74.89,154600000.0
2008-12-11 18:30:00,74.905,74.905,74.85,74.875,88800000.0
2008-12-11 18:31:00,74.875,74.91,74.87,74.89,89400000.0
2008-12-11 18:32:00,74.89,74.92,74.88,74.895,104600000.0
2008-12-11 18:33:00,74.895,74.925,74.88,74.91,126600000.0
2008-12-11 18:34:00,74.91,74.93,74.85,74.85,84800000.0
2008-12-11 18:35:00,74.84,74.88,74.795,74.795,117200000.0
2008-12-11 18:36:00,74.8,74.825,74.76,74.815,176600000.0
2008-12-11 18:37:00,74.82,74.87,74.805,74.855,123600000.0
2008-12-11 18:38:00,74.85,74.915,74.85,74.915,70000000.0
2008-12-11 18:39:00,74.915,75.01,74.915,75.0,113800000.0
2008-12-11 18:40:00,74.99,75.005,74.96,74.975,88800000.0
2008-12-11 18:41:00,74.98,74.985,74.89,74.915,160600000.0
2008-12-11 18:42:00,74.91,75.095,74.91,75.09,110200000.0
2008-12-11 18:43:00,75.095,75.235,75.095,75.215,161600000.0
2008-12-11 18:44:00,75.215,75.28,75.21,75.225,114800000.0
2008-12-11 18:45:00,75.22,75.225,75.15,75.21,100400000.0
2008-12-11 18:46:00,75.205,75.235,75.185,75.235,71800000.0
2008-12-11 18:47:00,75.24,75.355,75.24,75.34,84800000.0
2008-12-11 18:48:00,75.335,75.37,75.295,75.295,122000000.0
2008-12-11 18:49:00,75.31,75.325,75.215,75.215,162200000.0
2008-12-11 18:50:00,75.22,75.28,75.215,75.28,70000000.0
2008-12-11 18:51:00,75.285,75.355,75.285,75.35,100600000.0
2008-12-11 18:52:00,75.355,75.37,75.235,75.245,144200000.0
2008-12-11 18:53:00,75.235,75.27,75.225,75.255,183800000.0
2008-12-11 18:54:00,75.25,75.345,75.245,75.33,84800000.0
2008-12-11 18:55:00,75.325,75.38,75.325,75.365,108000000.0
2008-12-11 18:56:00,75.365,75.405,75.345,75.35,82400000.0
2008-12-11 18:57:00,75.355,75.43,75.34,75.43,77600000.0
2008-12-11 18:58:00,75.43,75.46,75.415,75.455,104000000.0
2008-12-11 18:59:00,75.455,75.48,75.45,75.46,86800000.0
2008-12-11 19:00:00,75.46,75.5,75.45,75.46,61200000.0
2008-12-11 19:01:00,75.47,75.48,75.43,75.435,76600000.0
2008-12-11 19:02:00,75.44,75.525,75.43,75.51,69800000.0
2008-12-11 19:03:00,75.51,75.585,75.51,75.54,100600000.0
2008-12-11 19:04:00,75.55,75.62,75.48,75.495,97800000.0
2008-12-11 19:05:00,75.495,75.51,75.38,75.42,120000000.0
2008-12-11 19:06:00,75.42,75.475,75.405,75.46,77800000.0
2008-12-11 19:07:00,75.46,75.5,75.44,75.48,85200000.0
2008-12-11 19:08:00,75.475,75.475,75.41,75.415,55800000.0
2008-12-11 19:09:00,75.42,75.46,75.4,75.43,88200000.0
2008-12-11 19:10:00,75.425,75.45,75.405,75.435,30800000.0
2008-12-11 19:11:00,75.44,75.475,75.43,75.455,81200000.0
2008-12-11 19:12:00,75.445,75.505,75.435,75.505,68000000.0
2008-12-11 19:13:00,75.5,75.505,75.46,75.46,43400000.0
2008-12-11 19:14:00,75.46,75.465,75.325,75.33,215000000.0
2008-12-11 19:15:00,75.335,75.375,75.31,75.35,116000000.0
2008-12-11 19:16:00,75.36,75.425,75.35,75.42,74000000.0
2008-12-11 19:17:00,75.425,75.435,75.365,75.385,80800000.0
2008-12-11 19:18:00,75.39,75.395,75.28,75.285,253600000.0
2008-12-11 19:19:00,75.29,75.29,75.235,75.275,116400000.0
2008-12-11 19:20:00,75.27,75.295,75.24,75.24,67600000.0
2008-12-11 19:21:00,75.245,75.255,75.14,75.16,164800000.0
2008-12-11 19:22:00,75.165,75.195,75.16,75.175,102000000.0
2008-12-11 19:23:00,75.16,75.185,75.125,75.155,113800000.0
2008-12-11 19:24:00,75.155,75.155,75.04,75.065,208800000.0
2008-12-11 19:25:00,75.08,75.085,75.03,75.035,50800000.0
2008-12-11 19:26:00,75.04,75.04,74.96,75.01,111400000.0
2008-12-11 19:27:00,75.01,75.035,75.01,75.035,17600000.0
2008-12-11 19:28:00,75.04,75.06,75.005,75.025,49800000.0
2008-12-11 19:29:00,75.03,75.035,75.01,75.01,34600000.0
2008-12-11 19:30:00,75.005,75.035,75.005,75.035,24800000.0
2008-12-11 19:31:00,75.025,75.095,75.025,75.085,55000000.0
2008-12-11 19:32:00,75.09,75.155,75.075,75.115,73200000.0
2008-12-11 19:33:00,75.11,75.19,75.1,75.19,80600000.0
2008-12-11 19:34:00,75.19,75.22,75.175,75.185,53600000.0
2008-12-11 19:35:00,75.19,75.24,75.19,75.24,36400000.0
2008-12-11 19:36:00,75.235,75.27,75.16,75.185,51800000.0
2008-12-11 19:37:00,75.185,75.185,75.15,75.15,74200000.0
2008-12-11 19:38:00,75.16,75.175,75.125,75.145,78600000.0
2008-12-11 19:39:00,75.14,75.17,75.12,75.125,75200000.0
2008-12-11 19:40:00,75.125,75.145,75.115,75.145,66800000.0
2008-12-11 19:41:00,75.145,75.155,75.13,75.14,152200000.0
2008-12-11 19:42:00,75.135,75.17,75.125,75.165,78800000.0
2008-12-11 19:43:00,75.15,75.16,75.135,75.145,30200000.0
2008-12-11 19:44:00,75.145,75.145,75.115,75.125,21800000.0
2008-12-11 19:45:00,75.125,75.145,75.09,75.095,20000000.0
2008-12-11 19:46:00,75.095,75.105,75.085,75.09,30000000.0
2008-12-11 19:47:00,75.085,75.12,75.08,75.12,50400000.0
2008-12-11 19:48:00,75.12,75.125,75.1,75.11,43200000.0
2008-12-11 19:49:00,75.11,75.125,75.11,75.12,21600000.0
2008-12-11 19:50:00,75.12,75.125,75.11,75.12,12000000.0
2008-12-11 19:51:00,75.125,75.15,75.115,75.12,30800000.0
2008-12-11 19:52:00,75.125,75.21,75.115,75.14,63800000.0
2008-12-11 19:53:00,75.145,75.22,75.145,75.2,53400000.0
2008-12-11 19:54:00,75.215,75.24,75.17,75.17,74800000.0
2008-12-11 19:55:00,75.165,75.2,75.135,75.195,48000000.0
2008-12-11 19:56:00,75.2,75.215,75.16,75.165,94800000.0
2008-12-11 19:57:00,75.17,75.18,75.17,75.17,37600000.0
2008-12-11 19:58:00,75.17,75.17,75.08,75.08,65200000.0
2008-12-11 19:59:00,75.08,75.1,75.03,75.055,279200000.0
2008-12-11 20:00:00,75.05,75.065,75.03,75.06,97200000.0
2008-12-11 20:01:00,75.065,75.08,74.99,75.005,65000000.0
2008-12-11 20:02:00,75.01,75.01,74.92,74.95,258800000.0
2008-12-11 20:03:00,74.945,74.985,74.94,74.98,64200000.0
2008-12-11 20:04:00,74.985,75.065,74.985,75.045,88800000.0
2008-12-11 20:05:00,75.04,75.04,75.0,75.03,52800000.0
2008-12-11 20:06:00,75.02,75.03,74.975,74.975,58600000.0
2008-12-11 20:07:00,74.975,75.015,74.96,74.995,74400000.0
2008-12-11 20:08:00,74.985,75.015,74.95,74.975,119800000.0
2008-12-11 20:09:00,74.97,74.97,74.94,74.95,239200000.0
2008-12-11 20:10:00,74.94,74.97,74.935,74.95,149600000.0
2008-12-11 20:11:00,74.95,75.035,74.95,75.035,58600000.0
2008-12-11 20:12:00,75.045,75.06,75.015,75.015,86600000.0
2008-12-11 20:13:00,75.015,75.06,75.0,75.025,130600000.0
2008-12-11 20:14:00,75.02,75.02,75.0,75.005,46400000.0
2008-12-11 20:15:00,75.01,75.07,74.965,74.975,95800000.0
2008-12-11 20:16:00,74.97,74.97,74.925,74.945,29000000.0
2008-12-11 20:17:00,74.95,74.965,74.9,74.91,91600000.0
2008-12-11 20:18:00,74.9,74.9,74.84,74.865,117000000.0
2008-12-11 20:19:00,74.865,74.92,74.855,74.92,93400000.0
2008-12-11 20:20:00,74.905,74.975,74.86,74.875,242000000.0
2008-12-11 20:21:00,74.875,74.885,74.76,74.79,93600000.0
2008-12-11 20:22:00,74.79,74.855,74.785,74.815,128600000.0
2008-12-11 20:23:00,74.815,74.865,74.815,74.84,51600000.0
2008-12-11 20:24:00,74.84,74.875,74.815,74.82,97600000.0
2008-12-11 20:25:00,74.81,74.815,74.745,74.745,34800000.0
2008-12-11 20:26:00,74.735,74.735,74.695,74.695,43200000.0
2008-12-11 20:27:00,74.68,74.69,74.605,74.605,183399999.0
2008-12-11 20:28:00,74.605,74.67,74.59,74.645,94600000.0
2008-12-11 20:29:00,74.65,74.69,74.645,74.68,84800000.0
2008-12-11 20:30:00,74.68,74.71,74.665,74.69,131000000.0
2008-12-11 20:31:00,74.695,74.725,74.625,74.65,101000000.0
2008-12-11 20:32:00,74.64,74.64,74.59,74.59,238600000.0
2008-12-11 20:33:00,74.59,74.71,74.59,74.71,323000000.0
2008-12-11 20:34:00,74.715,74.715,74.66,74.665,39400000.0
2008-12-11 20:35:00,74.66,74.79,74.66,74.75,101000000.0
2008-12-11 20:36:00,74.75,74.77,74.73,74.765,137600000.0
2008-12-11 20:37:00,74.785,74.8,74.74,74.755,115400000.0
2008-12-11 20:38:00,74.74,74.785,74.74,74.76,168599999.0
2008-12-11 20:39:00,74.76,74.8,74.755,74.785,50400000.0
2008-12-11 20:40:00,74.78,74.82,74.775,74.82,44000000.0
2008-12-11 20:41:00,74.825,74.845,74.8,74.805,83600000.0
2008-12-11 20:42:00,74.805,74.84,74.79,74.835,106400000.0
2008-12-11 20:43:00,74.845,74.85,74.78,74.785,57800000.0
2008-12-11 20:44:00,74.79,74.79,74.765,74.785,22000000.0
2008-12-11 20:45:00,74.785,74.81,74.775,74.795,27200000.0
2008-12-11 20:46:00,74.795,74.815,74.795,74.805,31400000.0
2008-12-11 20:47:00,74.805,74.835,74.8,74.81,77400000.0
2008-12-11 20:48:00,74.805,74.82,74.75,74.8,48400000.0
2008-12-11 20:49:00,74.795,74.8,74.72,74.745,56600000.0
2008-12-11 20:50:00,74.74,74.755,74.61,74.61,64800000.0
2008-12-11 20:51:00,74.6,74.655,74.6,74.64,201600000.0
2008-12-11 20:52:00,74.64,74.665,74.64,74.65,43000000.0
2008-12-11 20:53:00,74.655,74.685,74.655,74.665,28800000.0
2008-12-11 20:54:00,74.665,74.67,74.635,74.635,21600000.0
2008-12-11 20:55:00,74.63,74.655,74.575,74.59,73000000.0
2008-12-11 20:56:00,74.595,74.63,74.58,74.58,77000000.0
2008-12-11 20:57:00,74.585,74.59,74.58,74.59,59200000.0
2008-12-11 20:58:00,74.59,74.65,74.585,74.625,62400000.0
2008-12-11 20:59:00,74.62,74.665,74.61,74.615,76800000.0
2008-12-11 21:00:00,74.615,74.615,74.59,74.6,126800000.0
2008-12-11 21:01:00,74.6,74.625,74.6,74.6,40200000.0
2008-12-11 21:02:00,74.6,74.625,74.6,74.61,20400000.0
2008-12-11 21:03:00,74.61,74.64,74.605,74.615,26400000.0
2008-12-11 21:04:00,74.62,74.635,74.62,74.635,3600000.0
2008-12-11 21:05:00,74.65,74.665,74.61,74.64,56400000.0
2008-12-11 21:06:00,74.64,74.645,74.61,74.645,35000000.0
2008-12-11 21:07:00,74.635,74.645,74.63,74.64,16800000.0
2008-12-11 21:08:00,74.63,74.65,74.625,74.635,33600000.0
2008-12-11 21:09:00,74.63,74.665,74.595,74.605,62800000.0
2008-12-11 21:10:00,74.6,74.63,74.6,74.605,33600000.0
2008-12-11 21:11:00,74.605,74.68,74.605,74.655,37200000.0
2008-12-11 21:12:00,74.64,74.705,74.63,74.7,33000000.0
2008-12-11 21:13:00,74.705,74.745,74.68,74.69,53000000.0
2008-12-11 21:14:00,74.685,74.685,74.665,74.685,42400000.0
2008-12-11 21:15:00,74.68,74.7,74.67,74.7,32000000.0
2008-12-11 21:16:00,74.695,74.695,74.635,74.64,33200000.0
2008-12-11 21:17:00,74.63,74.645,74.62,74.635,43000000.0
2008-12-11 21:18:00,74.635,74.75,74.635,74.745,75800000.0
2008-12-11 21:19:00,74.755,74.8,74.755,74.785,98400000.0
2008-12-11 21:20:00,74.79,74.8,74.775,74.78,46800000.0
2008-12-11 21:21:00,74.765,74.775,74.71,74.725,89400000.0
2008-12-11 21:22:00,74.72,74.725,74.705,74.71,21600000.0
2008-12-11 21:23:00,74.73,74.73,74.69,74.69,16800000.0
2008-12-11 21:24:00,74.695,74.735,74.685,74.735,43000000.0
2008-12-11 21:25:00,74.735,74.735,74.71,74.71,12000000.0
2008-12-11 21:26:00,74.69,74.7,74.68,74.68,149599998.0
2008-12-11 21:27:00,74.685,74.69,74.68,74.68,201199996.0
2008-12-11 21:28:00,74.68,74.69,74.68,74.69,116799997.0
2008-12-11 21:29:00,74.685,74.695,74.625,74.655,131000000.0
2008-12-11 21:30:00,74.655,74.66,74.64,74.655,28800000.0
2008-12-11 21:31:00,74.645,74.72,74.64,74.72,46800000.0
2008-12-11 21:32:00,74.725,74.77,74.68,74.765,52800000.0
2008-12-11 21:33:00,74.78,74.785,74.73,74.73,40800000.0
2008-12-11 21:34:00,74.725,74.785,74.725,74.775,38400000.0
2008-12-11 21:35:00,74.775,74.8,74.775,74.795,36000000.0
2008-12-11 21:36:00,74.81,74.895,74.8,74.87,64200000.0
2008-12-11 21:37:00,74.87,74.91,74.83,74.84,59200000.0
2008-12-11 21:38:00,74.86,74.86,74.785,74.795,32400000.0
2008-12-11 21:39:00,74.79,74.795,74.745,74.755,255399998.0
2008-12-11 21:40:00,74.75,74.79,74.75,74.775,28800000.0
2008-12-11 21:41:00,74.78,74.785,74.765,74.765,24000000.0
2008-12-11 21:42:00,74.765,74.775,74.755,74.765,40800000.0
2008-12-11 21:43:00,74.77,74.77,74.705,74.705,39600000.0
2008-12-11 21:44:00,74.71,74.725,74.665,74.69,37600000.0
2008-12-11 21:45:00,74.685,74.69,74.575,74.6,79200000.0
2008-12-11 21:46:00,74.585,74.655,74.585,74.645,51600000.0
2008-12-11 21:47:00,74.65,74.65,74.63,74.64,28800000.0
2008-12-11 21:48:00,74.635,74.64,74.595,74.635,39600000.0
2008-12-11 21:49:00,74.635,74.635,74.605,74.615,42000000.0
2008-12-11 21:50:00,74.605,74.605,74.54,74.545,106800001.0
2008-12-11 21:51:00,74.54,74.555,74.54,74.555,120799998.0
2008-12-11 21:52:00,74.55,74.56,74.54,74.56,298000000.0
2008-12-11 21:53:00,74.56,74.625,74.55,74.585,82000000.0
2008-12-11 21:54:00,74.585,74.585,74.495,74.515,226800000.0
2008-12-11 21:55:00,74.51,74.545,74.47,74.49,98400000.0
2008-12-11 21:56:00,74.485,74.505,74.41,74.42,171199999.0
2008-12-11 21:57:00,74.42,74.43,74.34,74.36,1009799996.0
2008-12-11 21:58:00,74.355,74.39,74.31,74.32,159800000.0
2008-12-11 21:59:00,74.315,74.33,74.28,74.305,287000000.0
2008-12-11 22:00:00,74.315,74.34,74.285,74.32,138600000.0
2008-12-11 22:01:00,74.315,74.335,74.23,74.23,55400000.0
2008-12-11 22:02:00,74.235,74.245,74.035,74.11,374599998.0
2008-12-11 22:03:00,74.11,74.18,74.105,74.145,83200000.0
2008-12-11 22:04:00,74.145,74.22,74.14,74.22,64800000.0
2008-12-11 22:05:00,74.215,74.215,74.19,74.205,46600000.0
2008-12-11 22:06:00,74.205,74.22,74.18,74.18,92800000.0
2008-12-11 22:07:00,74.18,74.195,74.12,74.195,108200000.0
2008-12-11 22:08:00,74.185,74.185,74.15,74.165,99600000.0
2008-12-11 22:09:00,74.17,74.235,74.16,74.235,57800000.0
2008-12-11 22:10:00,74.235,74.28,74.2,74.22,155400000.0
2008-12-11 22:11:00,74.22,74.22,74.135,74.16,176400000.0
2008-12-11 22:12:00,74.17,74.195,74.115,74.115,162400000.0
2008-12-11 22:13:00,74.115,74.135,74.11,74.125,165800000.0
2008-12-11 22:14:00,74.115,74.16,74.115,74.13,46000000.0
2008-12-11 22:15:00,74.135,74.145,74.1,74.105,142399998.0
2008-12-11 22:16:00,74.105,74.155,74.1,74.145,215799994.0
2008-12-11 22:17:00,74.14,74.145,74.095,74.105,57600000.0
2008-12-11 22:18:00,74.11,74.125,74.095,74.105,40800000.0
2008-12-11 22:19:00,74.1,74.11,74.095,74.095,20800000.0
2008-12-11 22:20:00,74.1,74.115,74.07,74.115,33200000.0
2008-12-11 22:21:00,74.125,74.13,74.1,74.125,34800000.0
2008-12-11 22:22:00,74.12,74.12,74.065,74.065,27600000.0
2008-12-11 22:23:00,74.065,74.08,74.005,74.06,92800000.0
2008-12-11 22:24:00,74.065,74.075,74.06,74.065,8400000.0
2008-12-11 22:25:00,74.07,74.135,74.055,74.13,87200000.0
2008-12-11 22:26:00,74.125,74.13,74.075,74.115,44000000.0
2008-12-11 22:27:00,74.115,74.13,74.11,74.12,20800000.0
2008-12-11 22:28:00,74.12,74.135,74.075,74.11,33200000.0
2008-12-11 22:29:00,74.105,74.105,74.105,74.105,8400000.0
2008-12-11 22:30:00,74.1,74.125,74.09,74.095,62800000.0
2008-12-11 22:31:00,74.095,74.095,74.07,74.075,157600000.0
2008-12-11 22:32:00,74.075,74.085,74.025,74.04,120000000.0
2008-12-11 22:33:00,74.045,74.045,74.025,74.04,59600000.0
2008-12-11 22:34:00,74.035,74.04,73.975,73.985,104600000.0
2008-12-11 22:35:00,73.99,74.0,73.99,73.995,16400000.0
2008-12-11 22:36:00,73.99,74.02,73.985,73.995,97800000.0
2008-12-11 22:37:00,73.99,74.02,73.985,74.01,61400000.0
2008-12-11 22:38:00,74.015,74.035,74.0,74.0,68000000.0
2008-12-11 22:39:00,73.995,74.015,73.975,73.975,135800000.0
2008-12-11 22:40:00,73.975,74.02,73.965,74.02,102000000.0
2008-12-11 22:41:00,74.02,74.04,74.0,74.03,47400000.0
2008-12-11 22:42:00,74.02,74.04,74.0,74.0,94400000.0
2008-12-11 22:43:00,74.005,74.075,74.005,74.06,141400000.0
2008-12-11 22:44:00,74.06,74.09,74.05,74.08,55400000.0
2008-12-11 22:45:00,74.085,74.14,74.085,74.135,37000000.0
2008-12-11 22:46:00,74.125,74.165,74.125,74.145,88200000.0
2008-12-11 22:47:00,74.145,74.155,74.135,74.135,49800000.0
2008-12-11 22:48:00,74.135,74.185,74.13,74.185,90000000.0
2008-12-11 22:49:00,74.19,74.225,74.15,74.15,69600000.0
2008-12-11 22:50:00,74.15,74.2,74.145,74.145,102600000.0
2008-12-11 22:51:00,74.145,74.175,74.115,74.13,49400000.0
2008-12-11 22:52:00,74.14,74.145,74.055,74.115,270199997.0
2008-12-11 22:53:00,74.115,74.145,74.115,74.13,51600000.0
2008-12-11 22:54:00,74.135,74.245,74.135,74.245,87600000.0
2008-12-11 22:55:00,74.245,74.3,74.245,74.285,54800000.0
2008-12-11 22:56:00,74.275,74.31,74.275,74.31,45200000.0
2008-12-11 22:57:00,74.295,74.31,74.29,74.29,63800000.0
2008-12-11 22:58:00,74.27,74.3,74.265,74.285,43400000.0
2008-12-11 22:59:00,74.275,74.33,74.275,74.325,48000000.0
2008-12-11 23:00:00,74.33,74.355,74.27,74.34,99200000.0
2008-12-11 23:01:00,74.35,74.39,74.295,74.325,72000000.0
2008-12-11 23:02:00,74.335,74.35,74.31,74.33,32800000.0
2008-12-11 23:03:00,74.32,74.35,74.31,74.315,27600000.0
2008-12-11 23:04:00,74.31,74.32,74.275,74.285,54600000.0
2008-12-11 23:05:00,74.29,74.32,74.28,74.31,46400000.0
2008-12-11 23:06:00,74.31,74.31,74.205,74.25,128800000.0
2008-12-11 23:07:00,74.25,74.28,74.245,74.275,19800000.0
2008-12-11 23:08:00,74.275,74.275,74.235,74.255,72200000.0
2008-12-11 23:09:00,74.25,74.25,74.23,74.235,12000000.0
2008-12-11 23:10:00,74.23,74.25,74.225,74.225,26600000.0
2008-12-11 23:11:00,74.22,74.23,74.215,74.23,34200000.0
2008-12-11 23:12:00,74.225,74.225,74.21,74.21,12600000.0
2008-12-11 23:13:00,74.21,74.23,74.155,74.23,50000000.0
2008-12-11 23:14:00,74.225,74.24,74.21,74.21,70200000.0
2008-12-11 23:15:00,74.21,74.24,74.21,74.235,31400000.0
2008-12-11 23:16:00,74.235,74.235,74.215,74.225,37200000.0
2008-12-11 23:17:00,74.23,74.235,74.165,74.185,122600000.0
2008-12-11 23:18:00,74.19,74.2,74.19,74.195,20400000.0
2008-12-11 23:19:00,74.2,74.22,74.2,74.205,38200000.0
2008-12-11 23:20:00,74.22,74.22,74.185,74.21,31000000.0
2008-12-11 23:21:00,74.215,74.215,74.195,74.205,17600000.0
2008-12-11 23:22:00,74.2,74.225,74.18,74.205,101800000.0
2008-12-11 23:23:00,74.205,74.22,74.205,74.21,46800000.0
2008-12-11 23:24:00,74.22,74.225,74.215,74.225,4800000.0
2008-12-11 23:25:00,74.215,74.215,74.195,74.2,28600000.0
2008-12-11 23:26:00,74.2,74.2,74.135,74.15,111200000.0
2008-12-11 23:27:00,74.155,74.18,74.155,74.18,48000000.0
2008-12-11 23:28:00,74.18,74.18,74.15,74.165,40000000.0
2008-12-11 23:29:00,74.155,74.205,74.145,74.205,50000000.0
2008-12-11 23:30:00,74.2,74.205,74.14,74.155,37800000.0
2008-12-11 23:31:00,74.155,74.17,74.11,74.13,101600000.0
2008-12-11 23:32:00,74.13,74.145,74.08,74.09,129400000.0
2008-12-11 23:33:00,74.025,74.095,74.015,74.07,167800000.0
2008-12-11 23:34:00,74.07,74.1,74.055,74.075,131800000.0
2008-12-11 23:35:00,74.075,74.105,74.075,74.085,116400000.0
2008-12-11 23:36:00,74.095,74.095,74.06,74.065,80200000.0
2008-12-11 23:37:00,74.065,74.075,74.015,74.015,86000000.0
2008-12-11 23:38:00,74.015,74.035,74.005,74.005,40400000.0
2008-12-11 23:39:00,74.01,74.01,73.99,74.0,33400000.0
2008-12-11 23:40:00,73.995,74.0,73.98,73.98,46600000.0
2008-12-11 23:41:00,73.96,73.98,73.96,73.975,34800000.0
2008-12-11 23:42:00,73.97,73.97,73.955,73.965,9400000.0
2008-12-11 23:43:00,73.965,73.98,73.96,73.98,14600000.0
2008-12-11 23:44:00,73.98,74.0,73.955,73.99,45400000.0
2008-12-11 23:45:00,73.985,74.005,73.975,74.005,25000000.0
2008-12-11 23:46:00,74.0,74.0,73.975,73.98,37000000.0
2008-12-11 23:47:00,73.97,73.97,73.92,73.935,56200000.0
2008-12-11 23:48:00,73.94,73.965,73.905,73.93,105400000.0
2008-12-11 23:49:00,73.93,73.965,73.92,73.955,56600000.0
2008-12-11 23:50:00,73.975,73.98,73.945,73.965,45600000.0
2008-12-11 23:51:00,73.96,74.01,73.95,74.005,30600000.0
2008-12-11 23:52:00,74.0,74.0,73.96,73.96,7800000.0
2008-12-11 23:53:00,73.96,73.96,73.955,73.955,7600000.0
2008-12-11 23:54:00,73.955,73.955,73.945,73.945,8600000.0
2008-12-11 23:55:00,73.945,73.945,73.94,73.94,197400000.0
2008-12-11 23:56:00,73.94,73.97,73.94,73.97,369199999.0
2008-12-11 23:57:00,73.965,73.975,73.89,73.955,57800000.0
2008-12-11 23:58:00,73.955,73.99,73.955,73.96,42200000.0
2008-12-11 23:59:00,73.97,73.98,73.875,73.93,61000000.0
2008-12-12 00:00:00,73.94,74.01,73.94,74.005,41400000.0
2008-12-12 00:01:00,74.01,74.03,74.005,74.015,30600000.0
2008-12-12 00:02:00,73.97,74.045,73.96,74.015,27000000.0
2008-12-12 00:03:00,74.005,74.01,73.955,73.975,47400000.0
2008-12-12 00:04:00,73.94,74.03,73.94,74.02,53600000.0
2008-12-12 00:05:00,74.02,74.065,73.96,74.015,68200000.0
2008-12-12 00:06:00,74.02,74.02,73.995,73.995,20600000.0
2008-12-12 00:07:00,74.01,74.035,74.01,74.03,19200000.0
2008-12-12 00:08:00,74.05,74.06,74.025,74.03,47800000.0
2008-12-12 00:09:00,74.025,74.03,73.995,74.0,18200000.0
2008-12-12 00:10:00,73.995,73.995,73.985,73.995,7600000.0
2008-12-12 00:11:00,74.005,74.025,74.005,74.025,13400000.0
2008-12-12 00:12:00,74.02,74.025,74.015,74.025,27400000.0
2008-12-12 00:13:00,74.025,74.035,74.005,74.01,40000000.0
2008-12-12 00:14:00,74.015,74.025,74.01,74.025,37000000.0
2008-12-12 00:15:00,74.02,74.03,74.015,74.015,20200000.0
2008-12-12 00:16:00,74.025,74.045,74.02,74.035,13000000.0
2008-12-12 00:17:00,74.035,74.035,74.03,74.03,6000000.0
2008-12-12 00:18:00,74.03,74.06,73.98,74.02,53800000.0
2008-12-12 00:19:00,74.035,74.045,74.03,74.04,37800000.0
2008-12-12 00:20:00,74.055,74.055,74.005,74.045,33200000.0
2008-12-12 00:21:00,74.035,74.05,74.035,74.045,12800000.0
2008-12-12 00:22:00,74.05,74.075,74.05,74.075,19800000.0
2008-12-12 00:23:00,74.075,74.125,74.055,74.105,37600000.0
2008-12-12 00:24:00,74.11,74.14,74.095,74.095,16000000.0
2008-12-12 00:25:00,74.115,74.135,74.11,74.12,32400000.0
2008-12-12 00:26:00,74.11,74.11,74.11,74.11,14400000.0
2008-12-12 00:27:00,74.105,74.165,74.08,74.145,75800000.0
2008-12-12 00:28:00,74.175,74.175,74.085,74.085,7200000.0
2008-12-12 00:29:00,74.08,74.08,74.08,74.08,48000000.0
2008-12-12 00:30:00,74.015,74.08,74.015,74.08,226200001.0
2008-12-12 00:31:00,73.97,74.025,73.97,73.98,26400000.0
2008-12-12 00:32:00,74.005,74.045,73.96,74.0,25600000.0
2008-12-12 00:33:00,74.035,74.035,74.035,74.035,1800000.0
2008-12-12 00:34:00,74.0,74.02,74.0,74.01,18200000.0
2008-12-12 00:35:00,74.035,74.07,74.03,74.03,7200000.0
2008-12-12 00:36:00,74.035,74.04,74.025,74.025,12600000.0
2008-12-12 00:37:00,74.025,74.03,74.01,74.01,86600000.0
2008-12-12 00:38:00,74.025,74.04,74.025,74.025,12000000.0
2008-12-12 00:39:00,74.03,74.045,74.03,74.045,7200000.0
2008-12-12 00:40:00,74.035,74.035,74.03,74.03,5400000.0
2008-12-12 00:41:00,74.03,74.035,74.03,74.035,3000000.0
2008-12-12 00:42:00,74.035,74.04,74.035,74.04,3600000.0
2008-12-12 00:43:00,74.045,74.075,74.045,74.075,18400000.0
2008-12-12 00:44:00,74.075,74.075,74.0,74.04,57799998.0
2008-12-12 00:45:00,74.045,74.045,74.035,74.04,11200000.0
2008-12-12 00:46:00,74.055,74.055,74.04,74.04,16600000.0
2008-12-12 00:47:00,74.025,74.055,74.015,74.015,14000000.0
2008-12-12 00:48:00,74.015,74.015,74.01,74.01,35600000.0
2008-12-12 00:49:00,74.0,74.01,73.97,73.97,137800000.0
2008-12-12 00:50:00,74.01,74.055,74.0,74.0,137800000.0
2008-12-12 00:51:00,74.03,74.035,74.01,74.01,89400001.0
2008-12-12 00:52:00,74.01,74.01,74.01,74.01,64000000.0
2008-12-12 00:53:00,74.01,74.02,74.01,74.02,148800000.0
2008-12-12 00:54:00,74.015,74.02,74.01,74.01,53799998.0
2008-12-12 00:55:00,74.015,74.015,74.01,74.01,20599999.0
2008-12-12 00:56:00,74.01,74.015,74.01,74.015,40799998.0
2008-12-12 00:57:00,74.01,74.01,73.98,73.99,449199996.0
2008-12-12 00:58:00,73.98,73.98,73.98,73.98,104000000.0
2008-12-12 00:59:00,73.98,73.99,73.98,73.99,296000000.0
2008-12-12 01:00:00,73.99,73.99,73.915,73.925,264400000.0
2008-12-12 01:01:00,73.94,73.94,73.92,73.935,28800000.0
2008-12-12 01:02:00,73.93,73.965,73.89,73.89,32400000.0
2008-12-12 01:03:00,73.91,73.94,73.91,73.94,16200000.0
2008-12-12 01:04:00,73.935,73.935,73.91,73.915,33600000.0
2008-12-12 01:05:00,73.915,73.925,73.9,73.925,99200000.0
2008-12-12 01:06:00,73.925,73.925,73.915,73.915,18000000.0
2008-12-12 01:07:00,73.915,73.94,73.9,73.92,49600000.0
2008-12-12 01:08:00,73.93,73.93,73.92,73.925,8400000.0
2008-12-12 01:09:00,73.925,73.925,73.925,73.925,3600000.0
2008-12-12 01:10:00,73.94,73.95,73.86,73.86,12000000.0
2008-12-12 01:11:00,73.925,73.925,73.915,73.92,12000000.0
2008-12-12 01:12:00,73.92,73.92,73.91,73.915,9600000.0
2008-12-12 01:13:00,73.92,73.92,73.915,73.915,3600000.0
2008-12-12 01:14:00,73.925,73.935,73.925,73.935,6000000.0
2008-12-12 01:15:00,73.94,73.94,73.93,73.93,14400000.0
2008-12-12 01:16:00,73.93,73.95,73.93,73.95,9600000.0
2008-12-12 01:17:00,73.955,73.96,73.955,73.96,4800000.0
2008-12-12 01:18:00,73.97,73.975,73.955,73.96,10800000.0
2008-12-12 01:19:00,73.955,73.96,73.945,73.945,4800000.0
2008-12-12 01:20:00,73.945,73.985,73.945,73.985,25200000.0
2008-12-12 01:21:00,73.985,73.985,73.985,73.985,2400000.0
2008-12-12 01:22:00,73.99,73.99,73.975,73.975,10800000.0
2008-12-12 01:23:00,73.98,74.005,73.97,73.97,30700000.0
2008-12-12 01:24:00,74.0,74.01,74.0,74.01,13200000.0
2008-12-12 01:25:00,74.005,74.01,73.97,73.99,16000000.0
2008-12-12 01:26:00,73.99,73.99,73.945,73.95,69000000.0
2008-12-12 01:27:00,73.95,73.97,73.95,73.97,12800000.0
2008-12-12 01:28:00,73.97,74.01,73.96,74.01,18400000.0
2008-12-12 01:29:00,74.01,74.045,74.005,74.03,44400000.0
2008-12-12 01:30:00,74.035,74.055,74.02,74.055,16000000.0
2008-12-12 01:31:00,74.06,74.105,74.055,74.075,51100000.0
2008-12-12 01:32:00,74.075,74.075,74.02,74.02,32799999.0
2008-12-12 01:33:00,74.04,74.07,74.03,74.03,133400001.0
2008-12-12 01:34:00,74.05,74.065,74.02,74.065,154399996.0
2008-12-12 01:35:00,74.06,74.11,74.06,74.085,15600000.0
2008-12-12 01:36:00,74.095,74.1,74.04,74.04,51400000.0
2008-12-12 01:37:00,74.045,74.055,74.03,74.045,92000000.0
2008-12-12 01:38:00,74.06,74.08,74.055,74.065,27600000.0
2008-12-12 01:39:00,74.07,74.07,74.06,74.06,10800000.0
2008-12-12 01:40:00,74.06,74.07,74.055,74.07,9600000.0
2008-12-12 01:41:00,74.065,74.07,74.03,74.03,57200000.0
2008-12-12 01:42:00,74.03,74.03,73.965,74.02,206000000.0
2008-12-12 01:43:00,74.025,74.04,73.985,73.99,22800000.0
2008-12-12 01:44:00,73.99,74.01,73.98,74.01,262400000.0
2008-12-12 01:45:00,74.01,74.01,73.945,73.965,157400000.0
2008-12-12 01:46:00,73.955,73.985,73.92,73.92,31200000.0
2008-12-12 01:47:00,73.925,73.955,73.925,73.94,25200000.0
2008-12-12 01:48:00,73.94,74.0,73.93,73.98,69800000.0
2008-12-12 01:49:00,73.99,74.0,73.95,73.95,21800000.0
2008-12-12 01:50:00,73.94,73.94,73.92,73.925,56400000.0
2008-12-12 01:51:00,73.925,73.925,73.92,73.92,48000000.0
2008-12-12 01:52:00,73.92,73.93,73.92,73.925,25800000.0
2008-12-12 01:53:00,73.93,73.96,73.93,73.955,22600000.0
2008-12-12 01:54:00,73.96,73.96,73.945,73.96,6600000.0
2008-12-12 01:55:00,73.955,73.97,73.95,73.97,13800000.0
2008-12-12 01:56:00,73.96,73.96,73.96,73.96,1200000.0
2008-12-12 01:57:00,73.965,73.99,73.965,73.99,7200000.0
2008-12-12 01:58:00,73.995,74.0,73.98,73.99,14400000.0
2008-12-12 01:59:00,73.97,73.985,73.965,73.985,18600000.0
2008-12-12 02:00:00,74.0,74.025,73.98,74.0,20000000.0
2008-12-12 02:01:00,73.995,74.01,73.985,73.995,25200000.0
2008-12-12 02:02:00,73.995,74.01,73.985,74.005,27200000.0
2008-12-12 02:03:00,74.005,74.03,73.995,74.01,36000000.0
2008-12-12 02:04:00,74.02,74.02,74.005,74.005,14400000.0
2008-12-12 02:05:00,74.005,74.01,74.005,74.01,12000000.0
2008-12-12 02:06:00,74.0,74.01,73.99,73.995,19200000.0
2008-12-12 02:07:00,73.99,74.0,73.97,73.97,143199998.0
2008-12-12 02:08:00,73.97,73.98,73.97,73.975,329599996.0
2008-12-12 02:09:00,73.97,73.97,73.95,73.97,759199978.0
2008-12-12 02:10:00,73.97,73.97,73.85,73.85,972999979.0
2008-12-12 02:11:00,73.85,73.88,73.85,73.86,76800000.0
2008-12-12 02:12:00,73.86,73.885,73.84,73.855,391800007.0
2008-12-12 02:13:00,73.855,73.88,73.84,73.84,616000007.0
2008-12-12 02:14:00,73.84,73.865,73.84,73.86,95600000.0
2008-12-12 02:15:00,73.86,73.86,73.84,73.84,335200011.0
2008-12-12 02:16:00,73.84,73.84,73.83,73.83,415999998.0
2008-12-12 02:17:00,74.03,74.04,74.03,74.04,19200000.0
2008-12-12 02:18:00,74.03,74.04,74.03,74.04,19200000.0
2008-12-12 02:19:00,73.78,73.815,73.775,73.815,19200000.0
2008-12-12 02:20:00,73.82,73.835,73.8,73.83,48000000.0
2008-12-12 02:21:00,73.825,73.855,73.82,73.855,32600000.0
2008-12-12 02:22:00,73.85,73.85,73.8,73.825,54200000.0
2008-12-12 02:23:00,73.83,73.845,73.815,73.825,33600000.0
2008-12-12 02:24:00,73.825,73.86,73.825,73.86,26400000.0
2008-12-12 02:25:00,73.855,73.88,73.835,73.865,18000000.0
2008-12-12 02:26:00,73.87,73.875,73.87,73.875,3600000.0
2008-12-12 02:27:00,73.875,73.91,73.845,73.905,20000000.0
2008-12-12 02:28:00,73.905,73.92,73.89,73.92,26400000.0
2008-12-12 02:29:00,73.92,73.935,73.875,73.88,44000000.0
2008-12-12 02:30:00,73.88,73.89,73.88,73.88,103600000.0
2008-12-12 02:31:00,73.88,73.88,73.88,73.88,18400000.0
2008-12-12 02:32:00,73.88,73.885,73.88,73.885,150400000.0
2008-12-12 02:33:00,73.905,73.955,73.905,73.925,24000000.0
2008-12-12 02:34:00,73.925,73.935,73.885,73.935,40600000.0
2008-12-12 02:35:00,73.925,73.925,73.87,73.91,52600000.0
2008-12-12 02:36:00,73.91,73.91,73.89,73.89,37800000.0
2008-12-12 02:37:00,73.89,73.92,73.885,73.895,51800000.0
2008-12-12 02:38:00,73.895,73.895,73.87,73.89,67600000.0
2008-12-12 02:39:00,73.88,73.91,73.87,73.905,165600000.0
2008-12-12 02:40:00,73.91,73.92,73.87,73.87,30800000.0
2008-12-12 02:41:00,73.875,73.9,73.875,73.9,7400000.0
2008-12-12 02:42:00,73.9,73.91,73.865,73.9,23600000.0
2008-12-12 02:43:00,73.9,73.91,73.87,73.9,49400000.0
2008-12-12 02:44:00,73.9,73.98,73.89,73.905,157600000.0
2008-12-12 02:45:00,73.905,73.955,73.895,73.93,247200000.0
2008-12-12 02:46:00,73.94,73.97,73.91,73.96,94600000.0
2008-12-12 02:47:00,73.96,74.025,73.96,74.015,25200000.0
2008-12-12 02:48:00,74.01,74.05,73.98,73.98,677999996.0
2008-12-12 02:49:00,73.99,73.99,73.97,73.97,1496000000.0
2008-12-12 02:50:00,73.98,73.99,73.9,73.92,472400000.0
2008-12-12 02:51:00,73.92,74.0,73.92,73.985,56800000.0
2008-12-12 02:52:00,73.975,73.995,73.96,73.96,341199994.0
2008-12-12 02:53:00,73.96,73.995,73.96,73.96,174400002.0
2008-12-12 02:54:00,73.96,74.01,73.96,74.005,112400002.0
2008-12-12 02:55:00,74.02,74.06,74.0,74.02,453000000.0
2008-12-12 02:56:00,74.02,74.02,73.955,73.99,536000000.0
2008-12-12 02:57:00,74.0,74.01,73.99,74.0,196800000.0
2008-12-12 02:58:00,74.02,74.02,74.0,74.0,72000000.0
2008-12-12 02:59:00,74.0,74.02,73.955,73.985,158400000.0
2008-12-12 03:00:00,73.96,74.02,73.96,74.01,345600000.0
2008-12-12 03:01:00,74.01,74.02,74.0,74.005,67200000.0
2008-12-12 03:02:00,74.02,74.02,74.005,74.02,75200000.0
2008-12-12 03:03:00,74.02,74.03,74.02,74.03,22400000.0
2008-12-12 03:04:00,74.025,74.03,74.02,74.03,17200000.0
2008-12-12 03:05:00,74.03,74.04,74.0,74.0,98400000.0
2008-12-12 03:06:00,74.0,74.02,74.0,74.005,88000000.0
2008-12-12 03:07:00,74.02,74.02,74.01,74.01,120800000.0
2008-12-12 03:08:00,74.01,74.025,74.01,74.025,17200000.0
2008-12-12 03:09:00,74.025,74.03,74.02,74.03,136400000.0
2008-12-12 03:10:00,74.02,74.03,74.02,74.03,91200000.0
2008-12-12 03:11:00,74.025,74.03,74.02,74.02,48400000.0
2008-12-12 03:12:00,74.02,74.035,74.02,74.025,21600000.0
2008-12-12 03:13:00,74.02,74.045,74.02,74.045,80000000.0
2008-12-12 03:14:00,74.035,74.07,74.025,74.045,49400000.0
2008-12-12 03:15:00,74.045,74.055,74.045,74.05,15600000.0
2008-12-12 03:16:00,74.045,74.05,74.045,74.045,10800000.0
2008-12-12 03:17:00,74.05,74.05,74.045,74.045,2400000.0
2008-12-12 03:18:00,74.04,74.05,74.04,74.045,18000000.0
2008-12-12 03:19:00,74.04,74.04,74.025,74.035,14400000.0
2008-12-12 03:20:00,74.035,74.075,74.035,74.05,39600000.0
2008-12-12 03:21:00,74.06,74.075,74.02,74.025,107200000.0
2008-12-12 03:22:00,74.02,74.02,73.98,74.0,1487200031.0
2008-12-12 03:23:00,74.02,74.02,74.0,74.0,723200016.0
2008-12-12 03:24:00,74.02,74.02,74.0,74.02,580000015.0
2008-12-12 03:25:00,74.02,74.02,74.0,74.02,1089200030.0
2008-12-12 03:26:00,74.03,74.03,74.02,74.02,193200005.0
2008-12-12 03:27:00,74.02,74.02,74.0,74.02,316800009.0
2008-12-12 03:28:00,74.0,74.02,74.0,74.02,154399998.0
2008-12-12 03:29:00,74.02,74.02,74.0,74.0,822400017.0
2008-12-12 03:30:00,74.0,74.02,74.0,74.02,1367600019.0
2008-12-12 03:31:00,74.02,74.02,74.005,74.02,82800003.0
2008-12-12 03:32:00,74.02,74.02,74.005,74.02,222400008.0
2008-12-12 03:33:00,74.02,74.03,74.02,74.02,302000009.0
2008-12-12 03:34:00,74.02,74.035,74.02,74.035,341200001.0
2008-12-12 03:35:00,74.025,74.025,74.02,74.02,1094000023.0
2008-12-12 03:36:00,74.02,74.02,74.02,74.02,489600018.0
2008-12-12 03:37:00,74.02,74.02,74.0,74.02,704000004.0
2008-12-12 03:38:00,74.02,74.02,74.02,74.02,788800029.0
2008-12-12 03:39:00,74.02,74.02,74.02,74.02,163200006.0
2008-12-12 03:40:00,74.02,74.02,74.02,74.02,190400007.0
2008-12-12 03:41:00,74.02,74.02,73.955,74.005,1730400029.0
2008-12-12 03:42:00,74.0,74.02,73.97,73.98,1852600044.0
2008-12-12 03:43:00,73.985,74.02,73.965,74.02,1811800011.0
2008-12-12 03:44:00,74.02,74.02,73.98,73.99,698399997.0
2008-12-12 03:45:00,73.98,73.985,73.98,73.985,200999999.0
2008-12-12 03:46:00,74.01,74.02,73.965,74.005,950200002.0
2008-12-12 03:47:00,74.28,74.28,74.24,74.27,722400003.0
2008-12-12 03:48:00,73.965,74.055,73.965,74.055,722400003.0
2008-12-12 03:49:00,74.06,74.06,74.02,74.025,182400000.0
2008-12-12 03:50:00,74.03,74.05,74.025,74.05,79600000.0
2008-12-12 03:51:00,74.05,74.07,74.05,74.07,27200000.0
2008-12-12 03:52:00,74.075,74.105,74.055,74.055,21400000.0
2008-12-12 03:53:00,74.085,74.1,74.075,74.09,45600000.0
2008-12-12 03:54:00,74.09,74.105,74.08,74.105,19200000.0
2008-12-12 03:55:00,74.115,74.15,74.1,74.135,57400000.0
2008-12-12 03:56:00,74.14,74.14,74.13,74.14,19800000.0
2008-12-12 03:57:00,74.135,74.22,74.13,74.21,47200000.0
2008-12-12 03:58:00,74.21,74.215,74.16,74.175,142800004.0
2008-12-12 03:59:00,74.17,74.175,74.16,74.17,173600006.0
2008-12-12 04:00:00,74.16,74.16,74.16,74.16,697599988.0
2008-12-12 04:01:00,74.16,74.16,74.14,74.14,1025199970.0
2008-12-12 04:02:00,74.35,74.36,74.35,74.36,1205599974.0
2008-12-12 04:03:00,74.37,74.39,74.36,74.39,1205599974.0
2008-12-12 04:04:00,74.125,74.15,74.105,74.105,1205599974.0
2008-12-12 04:05:00,74.14,74.15,74.105,74.14,1533599966.0
2008-12-12 04:06:00,74.42,74.43,74.41,74.41,1310399993.0
2008-12-12 04:07:00,74.11,74.15,74.1,74.115,1310399993.0
2008-12-12 04:08:00,74.13,74.18,74.13,74.175,1183599999.0
2008-12-12 04:09:00,74.185,74.185,74.165,74.175,18000000.0
2008-12-12 04:10:00,74.175,74.18,74.16,74.165,328400004.0
2008-12-12 04:11:00,74.17,74.19,74.17,74.19,12000000.0
2008-12-12 04:12:00,74.205,74.23,74.18,74.23,26400000.0
2008-12-12 04:13:00,74.23,74.27,74.22,74.24,51800000.0
2008-12-12 04:14:00,74.235,74.24,74.23,74.24,28000000.0
2008-12-12 04:15:00,74.235,74.29,74.235,74.285,38000000.0
2008-12-12 04:16:00,74.285,74.285,74.28,74.285,13200000.0
2008-12-12 04:17:00,74.285,74.31,74.285,74.29,29800000.0
2008-12-12 04:18:00,74.285,74.285,74.26,74.265,41800000.0
2008-12-12 04:19:00,74.26,74.26,74.24,74.24,40400000.0
2008-12-12 04:20:00,74.26,74.26,74.235,74.26,59200000.0
2008-12-12 04:21:00,74.25,74.26,74.245,74.25,44400000.0
2008-12-12 04:22:00,74.25,74.26,74.24,74.26,67600000.0
2008-12-12 04:23:00,74.2,74.26,74.2,74.225,34200000.0
2008-12-12 04:24:00,74.23,74.26,74.195,74.26,126400000.0
2008-12-12 04:25:00,74.26,74.28,74.22,74.26,175400000.0
2008-12-12 04:26:00,74.26,74.28,74.26,74.26,113600000.0
2008-12-12 04:27:00,74.26,74.275,74.25,74.26,72600000.0
2008-12-12 04:28:00,74.25,74.26,74.25,74.26,65600000.0
2008-12-12 04:29:00,73.91,73.97,73.89,73.94,42000000.0
2008-12-12 04:30:00,74.26,74.26,74.185,74.235,42000000.0
2008-12-12 04:31:00,74.245,74.275,74.245,74.265,29000000.0
2008-12-12 04:32:00,74.275,74.29,74.26,74.28,13200000.0
2008-12-12 04:33:00,74.285,74.36,74.285,74.305,34200000.0
2008-12-12 04:34:00,74.325,74.4,74.325,74.4,58200000.0
2008-12-12 04:35:00,74.385,74.385,74.375,74.385,16600000.0
2008-12-12 04:36:00,74.385,74.385,74.34,74.34,284199996.0
2008-12-12 04:37:00,74.34,74.365,74.34,74.365,308999992.0
2008-12-12 04:38:00,74.385,74.385,74.32,74.34,240199997.0
2008-12-12 04:39:00,74.32,74.33,74.25,74.28,153200000.0
2008-12-12 04:40:00,74.28,74.285,74.26,74.285,39200000.0
2008-12-12 04:41:00,74.27,74.27,74.26,74.26,136800000.0
2008-12-12 04:42:00,74.265,74.295,74.26,74.295,26000000.0
2008-12-12 04:43:00,74.285,74.29,74.26,74.26,175200000.0
2008-12-12 04:44:00,74.26,74.26,74.26,74.26,152000000.0
2008-12-12 04:45:00,74.26,74.26,74.245,74.26,212799997.0
2008-12-12 04:46:00,74.26,74.29,74.26,74.29,269200000.0
2008-12-12 04:47:00,74.295,74.3,74.26,74.27,57200000.0
2008-12-12 04:48:00,74.27,74.435,74.26,74.435,124400000.0
2008-12-12 04:49:00,74.43,74.44,74.315,74.35,257200000.0
2008-12-12 04:50:00,74.345,74.385,74.33,74.385,293199995.0
2008-12-12 04:51:00,74.395,74.43,74.395,74.425,26000000.0
2008-12-12 04:52:00,74.44,74.445,74.41,74.415,16200000.0
2008-12-12 04:53:00,74.41,74.425,74.345,74.345,79599998.0
2008-12-12 04:54:00,74.36,74.395,74.35,74.36,136200000.0
2008-12-12 04:55:00,74.37,74.385,74.37,74.38,29400000.0
2008-12-12 04:56:00,74.38,74.38,74.36,74.375,220999997.0
2008-12-12 04:57:00,74.375,74.385,74.36,74.365,279999991.0
2008-12-12 04:58:00,74.36,74.365,74.36,74.365,71999996.0
2008-12-12 04:59:00,74.365,74.37,74.36,74.365,44399998.0
2008-12-12 05:00:00,74.36,74.37,74.36,74.36,139199995.0
2008-12-12 05:01:00,74.36,74.37,74.36,74.365,427199989.0
2008-12-12 05:02:00,74.37,74.37,74.37,74.37,6000000.0
2008-12-12 05:03:00,74.38,74.405,74.37,74.405,10800000.0
2008-12-12 05:04:00,73.4,73.41,73.39,73.39,40200000.0
2008-12-12 05:05:00,74.41,74.43,74.41,74.43,40200000.0
2008-12-12 05:06:00,74.435,74.445,74.39,74.395,37000000.0
2008-12-12 05:07:00,74.39,74.405,74.39,74.395,150200000.0
2008-12-12 05:08:00,74.395,74.45,74.395,74.445,79800000.0
2008-12-12 05:09:00,74.44,74.465,74.44,74.455,52400000.0
2008-12-12 05:10:00,74.46,74.47,74.45,74.47,15600000.0
2008-12-12 05:11:00,74.465,74.47,74.46,74.465,6000000.0
2008-12-12 05:12:00,74.46,74.47,74.43,74.445,25600000.0
2008-12-12 05:13:00,74.44,74.455,74.435,74.455,18000000.0
2008-12-12 05:14:00,72.87,72.97,72.82,72.96,872799990.0
2008-12-12 05:15:00,72.95,72.95,72.82,72.82,872799990.0
2008-12-12 05:16:00,72.81,72.81,72.78,72.8,872799990.0
2008-12-12 05:17:00,74.4,74.4,74.29,74.3,872799990.0
2008-12-12 05:18:00,74.3,74.305,74.3,74.3,360800000.0
2008-12-12 05:19:00,74.3,74.3,74.21,74.21,595000000.0
2008-12-12 05:20:00,74.205,74.21,74.16,74.16,716599980.0
2008-12-12 05:21:00,74.14,74.19,74.11,74.125,703799968.0
2008-12-12 05:22:00,74.125,74.185,73.935,74.055,271200000.0
2008-12-12 05:23:00,74.06,74.095,74.045,74.045,126600000.0
2008-12-12 05:24:00,74.045,74.11,74.04,74.085,160000000.0
2008-12-12 05:25:00,74.08,74.14,74.03,74.1,140199999.0
2008-12-12 05:26:00,74.095,74.095,74.07,74.07,247400000.0
2008-12-12 05:27:00,74.07,74.07,73.92,74.015,1291999998.0
2008-12-12 05:28:00,74.015,74.07,73.91,73.91,779000017.0
2008-12-12 05:29:00,73.91,73.96,73.9,73.935,207000000.0
2008-12-12 05:30:00,73.93,73.93,73.91,73.91,431400000.0
2008-12-12 05:31:00,73.915,73.935,73.91,73.91,156200000.0
2008-12-12 05:32:00,73.91,74.06,73.91,74.045,140200000.0
2008-12-12 05:33:00,74.005,74.04,74.0,74.01,339600000.0
2008-12-12 05:34:00,74.01,74.045,73.995,74.01,464200000.0
2008-12-12 05:35:00,74.01,74.03,74.01,74.03,129200000.0
2008-12-12 05:36:00,74.025,74.04,74.015,74.025,29000000.0
2008-12-12 05:37:00,74.015,74.08,73.995,74.01,183200000.0
2008-12-12 05:38:00,74.01,74.01,73.97,74.01,1277600021.0
2008-12-12 05:39:00,74.0,74.06,74.0,74.03,254000000.0
2008-12-12 05:40:00,74.03,74.105,74.025,74.08,58600000.0
2008-12-12 05:41:00,74.07,74.11,74.065,74.095,60600000.0
2008-12-12 05:42:00,74.1,74.13,74.095,74.12,37200000.0
2008-12-12 05:43:00,74.115,74.115,74.09,74.09,22800000.0
2008-12-12 05:44:00,74.08,74.09,73.945,73.97,688399999.0
2008-12-12 05:45:00,73.96,73.96,73.9,73.92,494800001.0
2008-12-12 05:46:00,73.92,73.92,73.76,73.79,1891599994.0
2008-12-12 05:47:00,73.795,73.805,73.715,73.73,908999999.0
2008-12-12 05:48:00,73.715,73.77,73.63,73.63,650200000.0
2008-12-12 05:49:00,73.63,73.63,73.59,73.63,1568000000.0
2008-12-12 05:50:00,73.63,73.63,73.53,73.575,1472000018.0
2008-12-12 05:51:00,73.58,73.745,73.58,73.72,104600000.0
2008-12-12 05:52:00,73.705,73.715,73.64,73.7,164999999.0
2008-12-12 05:53:00,73.705,73.76,73.655,73.755,89600000.0
2008-12-12 05:54:00,73.76,73.76,73.65,73.69,126200000.0
2008-12-12 05:55:00,73.695,73.695,73.65,73.65,754400000.0
2008-12-12 05:56:00,73.65,73.65,73.575,73.605,1090200004.0
2008-12-12 05:57:00,73.61,73.635,73.58,73.59,186600000.0
2008-12-12 05:58:00,73.59,73.59,73.485,73.515,1308599993.0
2008-12-12 05:59:00,73.495,73.54,73.475,73.54,132600000.0
2008-12-12 06:00:00,73.555,73.605,73.54,73.605,115000000.0
2008-12-12 06:01:00,72.07,72.12,72.04,72.04,1932800028.0
2008-12-12 06:02:00,73.51,73.52,73.39,73.39,1932800028.0
2008-12-12 06:03:00,73.39,73.43,73.39,73.39,225600000.0
2008-12-12 06:04:00,73.39,73.415,73.39,73.395,310000000.0
2008-12-12 06:05:00,73.395,73.435,73.39,73.4,86200000.0
2008-12-12 06:06:00,73.405,73.44,73.395,73.44,139200000.0
2008-12-12 06:07:00,73.43,73.45,73.41,73.41,121600000.0
2008-12-12 06:08:00,73.415,73.415,73.1,73.13,235000000.0
2008-12-12 06:09:00,73.13,73.13,73.005,73.005,1047600000.0
2008-12-12 06:10:00,73.02,73.02,72.855,72.89,635000000.0
2008-12-12 06:11:00,72.905,73.005,72.85,72.995,268400000.0
2008-12-12 06:12:00,73.0,73.065,72.99,73.03,312800000.0
2008-12-12 06:13:00,73.015,73.015,72.85,72.85,328800000.0
2008-12-12 06:14:00,72.85,73.01,72.84,72.975,266400008.0
2008-12-12 06:15:00,72.975,72.99,72.81,72.86,260700000.0
2008-12-12 06:16:00,72.855,72.875,72.765,72.79,148400000.0
2008-12-12 06:17:00,72.79,72.81,72.635,72.64,1333399998.0
2008-12-12 06:18:00,72.645,72.675,72.635,72.655,166800000.0
2008-12-12 06:19:00,72.66,72.66,72.62,72.63,1989000000.0
2008-12-12 06:20:00,72.35,72.41,72.33,72.41,381999998.0
2008-12-12 06:21:00,72.455,72.545,72.34,72.34,381999998.0
2008-12-12 06:22:00,72.345,72.425,72.34,72.425,209999998.0
2008-12-12 06:23:00,72.445,72.59,72.445,72.565,419200000.0
2008-12-12 06:24:00,72.57,72.57,72.465,72.49,193000000.0
2008-12-12 06:25:00,72.48,72.49,72.465,72.47,647200000.0
2008-12-12 06:26:00,72.47,72.49,72.35,72.35,681599996.0
2008-12-12 06:27:00,72.36,72.405,72.1,72.125,735199998.0
2008-12-12 06:28:00,72.13,72.135,71.77,71.77,1056200000.0
2008-12-12 06:29:00,71.77,71.77,71.6,71.66,430200000.0
2008-12-12 06:30:00,71.66,71.665,70.88,71.035,502600000.0
2008-12-12 06:31:00,71.06,71.7,71.045,71.645,447000000.0
2008-12-12 06:32:00,71.65,71.695,71.48,71.63,192000000.0
2008-12-12 06:33:00,71.64,71.91,71.63,71.87,186800000.0
2008-12-12 06:34:00,71.87,71.87,71.65,71.66,310000000.0
2008-12-12 06:35:00,71.65,71.74,71.65,71.71,260600000.0
2008-12-12 06:36:00,71.715,71.76,71.665,71.675,153700000.0
2008-12-12 06:37:00,71.67,71.675,71.585,71.61,886799999.0
2008-12-12 06:38:00,71.605,71.65,71.585,71.62,102600000.0
2008-12-12 06:39:00,71.62,71.705,71.59,71.695,57800000.0
2008-12-12 06:40:00,71.705,71.96,71.69,71.82,146200000.0
2008-12-12 06:41:00,71.835,71.99,71.835,71.93,127000000.0
2008-12-12 06:42:00,71.94,72.005,71.89,72.005,1103799997.0
2008-12-12 06:43:00,71.985,72.18,71.96,72.18,404799999.0
2008-12-12 06:44:00,72.18,72.62,72.18,72.57,307000000.0
2008-12-12 06:45:00,72.585,72.585,72.235,72.24,481800000.0
2008-12-12 06:46:00,72.22,72.31,72.07,72.215,457800000.0
2008-12-12 06:47:00,72.255,72.305,72.13,72.16,490599996.0
2008-12-12 06:48:00,72.16,72.19,72.14,72.175,82200000.0
2008-12-12 06:49:00,72.18,72.295,72.055,72.13,254800000.0
2008-12-12 06:50:00,72.13,72.135,72.005,72.135,621400000.0
2008-12-12 06:51:00,72.135,72.135,71.96,72.015,461000000.0
2008-12-12 06:52:00,72.015,72.015,71.99,71.99,597399998.0
2008-12-12 06:53:00,72.01,72.01,71.97,71.97,1464000000.0
2008-12-12 06:54:00,71.99,72.01,71.95,72.01,1240000000.0
2008-12-12 06:55:00,71.99,72.01,71.97,71.99,864000000.0
2008-12-12 06:56:00,72.04,72.05,71.97,72.03,422000000.0
2008-12-12 06:57:00,71.99,72.14,71.99,72.11,422000000.0
2008-12-12 06:58:00,72.11,72.17,72.085,72.095,120600000.0
2008-12-12 06:59:00,72.105,72.14,72.09,72.09,365799998.0
2008-12-12 07:00:00,72.09,72.11,72.09,72.09,541199999.0
2008-12-12 07:01:00,72.09,72.12,72.02,72.025,522399999.0
2008-12-12 07:02:00,72.03,72.065,72.03,72.065,36400000.0
2008-12-12 07:03:00,72.07,72.11,72.065,72.09,64700000.0
2008-12-12 07:04:00,72.085,72.19,72.085,72.18,25800000.0
2008-12-12 07:05:00,72.18,72.24,72.18,72.235,81000000.0
2008-12-12 07:06:00,72.23,72.365,72.22,72.355,109800000.0
2008-12-12 07:07:00,72.36,72.455,72.36,72.455,110600000.0
2008-12-12 07:08:00,72.45,72.475,72.375,72.41,173200000.0
2008-12-12 07:09:00,72.405,72.405,72.36,72.38,1839799999.0
2008-12-12 07:10:00,72.39,72.39,72.205,72.235,1042600000.0
2008-12-12 07:11:00,72.24,72.28,72.24,72.265,123000000.0
2008-12-12 07:12:00,72.28,72.305,72.2,72.21,170600000.0
2008-12-12 07:13:00,72.21,72.255,72.21,72.25,296799995.0
2008-12-12 07:14:00,72.255,72.265,72.195,72.25,259399999.0
2008-12-12 07:15:00,72.245,72.28,72.2,72.21,531799997.0
2008-12-12 07:16:00,72.21,72.235,72.21,72.215,434399997.0
2008-12-12 07:17:00,72.215,72.23,72.21,72.23,226599991.0
2008-12-12 07:18:00,72.245,72.285,72.245,72.285,25200000.0
2008-12-12 07:19:00,72.29,72.36,72.29,72.325,17600000.0
2008-12-12 07:20:00,72.32,72.385,72.3,72.345,112200000.0
2008-12-12 07:21:00,72.36,72.47,72.36,72.37,109600000.0
2008-12-12 07:22:00,72.37,72.37,72.265,72.265,321400000.0
2008-12-12 07:23:00,72.28,72.31,72.26,72.265,52400000.0
2008-12-12 07:24:00,72.27,72.29,72.24,72.255,133200000.0
2008-12-12 07:25:00,72.27,72.285,72.25,72.27,50200000.0
2008-12-12 07:26:00,72.275,72.295,72.24,72.24,681200006.0
2008-12-12 07:27:00,72.24,72.255,72.24,72.24,991400009.0
2008-12-12 07:28:00,72.01,72.01,71.99,71.99,393800008.0
2008-12-12 07:29:00,72.24,72.29,72.24,72.28,393800008.0
2008-12-12 07:30:00,71.94,71.95,71.84,71.84,15400000.0
2008-12-12 07:31:00,72.16,72.165,72.145,72.155,15400000.0
2008-12-12 07:32:00,72.175,72.2,72.16,72.2,29000000.0
2008-12-12 07:33:00,72.195,72.25,72.19,72.25,47000000.0
2008-12-12 07:34:00,72.23,72.23,72.17,72.175,42600000.0
2008-12-12 07:35:00,72.17,72.21,72.17,72.2,32400000.0
2008-12-12 07:36:00,72.2,72.305,72.2,72.305,52800000.0
2008-12-12 07:37:00,72.315,72.365,72.31,72.33,89600000.0
2008-12-12 07:38:00,72.335,72.35,72.32,72.35,49200000.0
2008-12-12 07:39:00,72.345,72.365,72.33,72.335,41200000.0
2008-12-12 07:40:00,72.345,72.355,72.28,72.28,132400000.0
2008-12-12 07:41:00,72.28,72.28,72.25,72.27,1832000000.0
2008-12-12 07:42:00,72.28,72.28,72.1,72.155,2113600000.0
2008-12-12 07:43:00,72.165,72.195,72.16,72.175,102400000.0
2008-12-12 07:44:00,72.175,72.18,72.13,72.15,84400000.0
2008-12-12 07:45:00,72.16,72.16,72.13,72.13,274400000.0
2008-12-12 07:46:00,72.13,72.13,72.015,72.085,275600000.0
2008-12-12 07:47:00,72.08,72.185,72.07,72.185,51400000.0
2008-12-12 07:48:00,72.15,72.19,72.105,72.105,99800000.0
2008-12-12 07:49:00,72.1,72.16,72.1,72.125,117400000.0
2008-12-12 07:50:00,72.13,72.155,72.09,72.115,440999995.0
2008-12-12 07:51:00,72.1,72.105,72.09,72.1,489200000.0
2008-12-12 07:52:00,72.1,72.1,72.1,72.1,816000000.0
2008-12-12 07:53:00,72.1,72.1,72.1,72.1,384000000.0
2008-12-12 07:54:00,72.1,72.1,72.09,72.1,520000000.0
2008-12-12 07:55:00,72.1,72.1,71.985,72.035,363200000.0
2008-12-12 07:56:00,72.03,72.065,71.985,72.055,62400000.0
2008-12-12 07:57:00,72.055,72.06,72.01,72.02,50400000.0
2008-12-12 07:58:00,72.02,72.065,72.02,72.06,63200000.0
2008-12-12 07:59:00,72.06,72.075,72.05,72.05,48600000.0
2008-12-12 08:00:00,72.05,72.065,72.045,72.045,28000000.0
2008-12-12 08:01:00,72.03,72.055,72.02,72.035,93000000.0
2008-12-12 08:02:00,72.035,72.06,72.035,72.06,31400000.0
2008-12-12 08:03:00,72.065,72.09,72.045,72.08,73800000.0
2008-12-12 08:04:00,72.09,72.16,72.09,72.13,115600000.0
2008-12-12 08:05:00,72.135,72.135,72.11,72.125,115400000.0
2008-12-12 08:06:00,72.13,72.15,72.13,72.15,24200000.0
2008-12-12 08:07:00,72.15,72.16,72.14,72.155,64400000.0
2008-12-12 08:08:00,72.155,72.16,72.14,72.15,15400000.0
2008-12-12 08:09:00,72.155,72.16,72.135,72.135,52200000.0
2008-12-12 08:10:00,72.145,72.155,72.14,72.14,42600000.0
2008-12-12 08:11:00,72.13,72.17,72.13,72.16,44800000.0
2008-12-12 08:12:00,72.15,72.17,72.11,72.11,70800000.0
2008-12-12 08:13:00,72.11,72.12,72.06,72.06,301799999.0
2008-12-12 08:14:00,72.07,72.07,72.0,72.02,86200000.0
2008-12-12 08:15:00,72.015,72.015,72.005,72.005,10800000.0
2008-12-12 08:16:00,72.0,72.0,72.0,72.0,21600000.0
2008-12-12 08:17:00,72.0,72.0,72.0,72.0,17600000.0
2008-12-12 08:18:00,72.0,72.0,72.0,72.0,40400000.0
2008-12-12 08:19:00,72.0,72.005,72.0,72.005,44400000.0
2008-12-12 08:20:00,72.015,72.03,72.0,72.02,79600000.0
2008-12-12 08:21:00,72.015,72.02,72.005,72.005,36200000.0
2008-12-12 08:22:00,72.005,72.005,72.0,72.0,15400000.0
2008-12-12 08:23:00,72.005,72.02,72.0,72.0,71000000.0
2008-12-12 08:24:00,72.0,72.005,72.0,72.0,65600000.0
2008-12-12 08:25:00,72.0,72.0,72.0,72.0,44800000.0
2008-12-12 08:26:00,72.0,72.0,72.0,72.0,37200000.0
2008-12-12 08:27:00,72.0,72.0,72.0,72.0,59200000.0
2008-12-12 08:28:00,72.0,72.0,72.0,72.0,60400000.0
2008-12-12 08:29:00,72.0,72.0,71.97,71.98,436800017.0
2008-12-12 08:30:00,71.98,72.0,71.85,71.85,531000014.0
2008-12-12 08:31:00,71.85,71.85,71.695,71.72,479000000.0
2008-12-12 08:32:00,71.71,71.725,71.69,71.705,232999995.0
2008-12-12 08:33:00,71.705,71.72,71.69,71.695,41599999.0
2008-12-12 08:34:00,71.695,71.695,71.575,71.625,843199999.0
2008-12-12 08:35:00,71.63,71.635,71.57,71.6,58400000.0
2008-12-12 08:36:00,71.6,71.645,71.6,71.63,36000000.0
2008-12-12 08:37:00,71.63,71.66,71.585,71.625,64000000.0
2008-12-12 08:38:00,71.635,71.655,71.61,71.65,49000000.0
2008-12-12 08:39:00,71.65,71.65,71.59,71.635,28200000.0
2008-12-12 08:40:00,71.635,71.665,71.635,71.665,22800000.0
2008-12-12 08:41:00,71.65,71.655,71.615,71.645,27200000.0
2008-12-12 08:42:00,71.65,71.65,71.615,71.645,23200000.0
2008-12-12 08:43:00,71.66,71.685,71.655,71.685,38800000.0
2008-12-12 08:44:00,71.705,71.91,71.695,71.91,91600000.0
2008-12-12 08:45:00,71.915,71.995,71.91,71.91,115400000.0
2008-12-12 08:46:00,71.91,71.945,71.91,71.91,171800000.0
2008-12-12 08:47:00,71.91,71.91,71.89,71.89,160000000.0
2008-12-12 08:48:00,71.88,71.91,71.765,71.77,269200000.0
2008-12-12 08:49:00,71.77,71.8,71.76,71.785,190800006.0
2008-12-12 08:50:00,71.795,71.855,71.785,71.785,101600000.0
2008-12-12 08:51:00,71.785,71.8,71.615,71.675,1322200012.0
2008-12-12 08:52:00,71.68,71.71,71.64,71.7,136600000.0
2008-12-12 08:53:00,71.685,71.775,71.685,71.775,68000000.0
2008-12-12 08:54:00,71.775,71.81,71.77,71.81,63200000.0
2008-12-12 08:55:00,71.79,71.82,71.785,71.81,49600000.0
2008-12-12 08:56:00,71.81,71.88,71.81,71.86,62600000.0
2008-12-12 08:57:00,71.865,71.87,71.825,71.83,121400000.0
2008-12-12 08:58:00,71.83,71.83,71.79,71.83,461800008.0
2008-12-12 08:59:00,71.825,71.845,71.82,71.845,43200000.0
2008-12-12 09:00:00,71.86,71.89,71.805,71.815,61200000.0
2008-12-12 09:01:00,71.81,71.835,71.79,71.825,555800009.0
2008-12-12 09:02:00,71.835,71.87,71.81,71.87,68800000.0
2008-12-12 09:03:00,71.885,71.895,71.815,71.82,104600000.0
2008-12-12 09:04:00,71.825,71.9,71.82,71.855,44600000.0
2008-12-12 09:05:00,71.85,71.91,71.83,71.885,76900000.0
2008-12-12 09:06:00,71.885,71.89,71.87,71.88,43800000.0
2008-12-12 09:07:00,71.875,71.92,71.865,71.92,84400000.0
2008-12-12 09:08:00,71.93,71.94,71.89,71.9,37600000.0
2008-12-12 09:09:00,71.89,71.9,71.89,71.89,7200000.0
2008-12-12 09:10:00,71.895,71.895,71.85,71.885,104200000.0
2008-12-12 09:11:00,71.885,71.885,71.86,71.86,151200000.0
2008-12-12 09:12:00,71.85,71.865,71.84,71.865,584999999.0
2008-12-12 09:13:00,71.86,71.88,71.825,71.88,319800003.0
2008-12-12 09:14:00,71.875,71.91,71.875,71.88,38400000.0
2008-12-12 09:15:00,71.88,71.88,71.795,71.795,138000000.0
2008-12-12 09:16:00,71.79,71.835,71.77,71.835,147400000.0
2008-12-12 09:17:00,71.83,72.01,71.83,71.965,137000000.0
2008-12-12 09:18:00,71.96,71.96,71.9,71.9,1148200003.0
2008-12-12 09:19:00,71.88,71.92,71.875,71.9,1076000002.0
2008-12-12 09:20:00,71.9,71.965,71.9,71.95,658599993.0
2008-12-12 09:21:00,71.95,71.975,71.935,71.935,40800000.0
2008-12-12 09:22:00,71.94,71.94,71.93,71.93,8400000.0
2008-12-12 09:23:00,71.94,71.96,71.935,71.95,18000000.0
2008-12-12 09:24:00,71.95,72.005,71.95,71.965,52600000.0
2008-12-12 09:25:00,71.965,71.97,71.93,71.93,248800004.0
2008-12-12 09:26:00,71.93,71.93,71.85,71.85,316799996.0
2008-12-12 09:27:00,71.865,71.89,71.855,71.87,104200000.0
2008-12-12 09:28:00,71.88,71.9,71.81,71.81,177199996.0
2008-12-12 09:29:00,71.81,71.83,71.805,71.805,197199996.0
2008-12-12 09:30:00,71.805,71.835,71.77,71.83,65200000.0
2008-12-12 09:31:00,71.83,71.855,71.785,71.785,37200000.0
2008-12-12 09:32:00,71.81,71.81,71.745,71.75,68400000.0
2008-12-12 09:33:00,71.74,71.805,71.74,71.805,70000000.0
2008-12-12 09:34:00,71.805,71.83,71.785,71.81,44400000.0
2008-12-12 09:35:00,71.805,71.835,71.78,71.835,39200000.0
2008-12-12 09:36:00,71.8,71.845,71.785,71.84,23400000.0
2008-12-12 09:37:00,71.845,71.845,71.82,71.83,42000000.0
2008-12-12 09:38:00,71.845,71.885,71.83,71.88,36400000.0
2008-12-12 09:39:00,71.88,71.93,71.88,71.89,80600000.0
2008-12-12 09:40:00,71.9,71.9,71.855,71.87,57800000.0
2008-12-12 09:41:00,71.865,71.885,71.845,71.875,57000000.0
2008-12-12 09:42:00,71.87,71.905,71.84,71.84,101400000.0
2008-12-12 09:43:00,71.84,71.84,71.77,71.77,59800000.0
2008-12-12 09:44:00,71.76,71.79,71.76,71.775,41000000.0
2008-12-12 09:45:00,71.775,71.785,71.71,71.75,39600000.0
2008-12-12 09:46:00,71.745,71.75,71.685,71.72,44400000.0
2008-12-12 09:47:00,71.71,71.72,71.68,71.7,30000000.0
2008-12-12 09:48:00,71.705,71.705,71.68,71.695,36000000.0
2008-12-12 09:49:00,71.695,71.705,71.66,71.675,47200000.0
2008-12-12 09:50:00,71.68,71.72,71.59,71.69,266999997.0
2008-12-12 09:51:00,71.695,71.765,71.685,71.75,67200000.0
2008-12-12 09:52:00,71.755,71.81,71.69,71.69,115800000.0
2008-12-12 09:53:00,71.685,71.7,71.6,71.65,127800000.0
2008-12-12 09:54:00,71.645,71.695,71.645,71.685,56800000.0
2008-12-12 09:55:00,71.65,71.685,71.57,71.58,104800000.0
2008-12-12 09:56:00,71.595,71.615,71.55,71.58,58000000.0
2008-12-12 09:57:00,71.585,71.67,71.57,71.67,90600000.0
2008-12-12 09:58:00,71.67,71.715,71.595,71.64,76400000.0
2008-12-12 09:59:00,71.635,71.645,71.585,71.635,75600000.0
2008-12-12 10:00:00,71.65,71.745,71.625,71.72,111600000.0
2008-12-12 10:01:00,71.725,71.795,71.7,71.79,80400000.0
2008-12-12 10:02:00,71.795,71.795,71.735,71.74,43200000.0
2008-12-12 10:03:00,71.74,71.76,71.72,71.73,59800000.0
2008-12-12 10:04:00,71.735,71.785,71.735,71.77,34800000.0
2008-12-12 10:05:00,71.765,71.78,71.75,71.77,20400000.0
2008-12-12 10:06:00,71.775,71.785,71.72,71.755,61200000.0
2008-12-12 10:07:00,71.755,71.775,71.715,71.725,45000000.0
2008-12-12 10:08:00,71.725,71.755,71.715,71.755,69000000.0
2008-12-12 10:09:00,71.75,71.81,71.74,71.755,81400000.0
2008-12-12 10:10:00,71.755,71.855,71.755,71.82,113400000.0
2008-12-12 10:11:00,71.825,71.99,71.825,71.98,152400000.0
2008-12-12 10:12:00,71.98,72.05,71.95,72.005,112000000.0
2008-12-12 10:13:00,72.005,72.005,71.945,71.99,67400000.0
2008-12-12 10:14:00,71.99,72.04,71.97,72.015,90200000.0
2008-12-12 10:15:00,72.015,72.015,71.905,71.99,95600000.0
2008-12-12 10:16:00,71.985,72.06,71.985,72.055,72800000.0
2008-12-12 10:17:00,72.05,72.05,71.97,72.03,93600000.0
2008-12-12 10:18:00,72.03,72.055,71.995,72.035,93400000.0
2008-12-12 10:19:00,72.035,72.07,72.015,72.07,114200000.0
2008-12-12 10:20:00,72.07,72.145,72.06,72.135,105200000.0
2008-12-12 10:21:00,72.135,72.2,72.13,72.145,101200000.0
2008-12-12 10:22:00,72.145,72.185,72.13,72.135,106800000.0
2008-12-12 10:23:00,72.135,72.135,72.09,72.095,59200000.0
2008-12-12 10:24:00,72.095,72.18,72.095,72.14,90000000.0
2008-12-12 10:25:00,72.155,72.17,72.12,72.15,117200000.0
2008-12-12 10:26:00,72.15,72.19,72.145,72.18,85400000.0
2008-12-12 10:27:00,72.19,72.195,72.115,72.125,120600000.0
2008-12-12 10:28:00,72.12,72.14,72.095,72.095,46200000.0
2008-12-12 10:29:00,72.1,72.1,72.06,72.085,94200000.0
2008-12-12 10:30:00,72.08,72.085,72.065,72.07,64000000.0
2008-12-12 10:31:00,72.07,72.07,72.02,72.045,78800000.0
2008-12-12 10:32:00,72.045,72.055,72.03,72.05,84600000.0
2008-12-12 10:33:00,72.055,72.06,71.97,71.985,91400000.0
2008-12-12 10:34:00,72.005,72.01,71.945,71.985,83400000.0
2008-12-12 10:35:00,71.985,72.075,71.985,72.025,125600000.0
2008-12-12 10:36:00,72.025,72.06,72.005,72.02,162200000.0
2008-12-12 10:37:00,72.025,72.03,71.975,71.985,105200000.0
2008-12-12 10:38:00,71.98,72.05,71.945,72.025,90800000.0
2008-12-12 10:39:00,72.02,72.07,72.005,72.065,100600000.0
2008-12-12 10:40:00,72.065,72.145,72.06,72.11,120200000.0
2008-12-12 10:41:00,72.11,72.145,72.085,72.135,122800000.0
2008-12-12 10:42:00,72.135,72.145,72.09,72.1,112800000.0
2008-12-12 10:43:00,72.105,72.105,72.065,72.095,42800000.0
2008-12-12 10:44:00,72.115,72.135,72.07,72.08,59600000.0
2008-12-12 10:45:00,72.08,72.1,72.07,72.095,36400000.0
2008-12-12 10:46:00,72.095,72.11,72.05,72.075,51400000.0
2008-12-12 10:47:00,72.07,72.1,72.04,72.1,79800000.0
2008-12-12 10:48:00,72.09,72.13,72.065,72.095,128200000.0
2008-12-12 10:49:00,72.1,72.19,72.08,72.155,61000000.0
2008-12-12 10:50:00,72.155,72.155,72.125,72.135,48600000.0
2008-12-12 10:51:00,72.135,72.18,72.12,72.18,88600000.0
2008-12-12 10:52:00,72.185,72.245,72.165,72.21,116400000.0
2008-12-12 10:53:00,72.205,72.235,72.155,72.23,76600000.0
2008-12-12 10:54:00,72.23,72.25,72.215,72.245,76600000.0
2008-12-12 10:55:00,72.245,72.265,72.195,72.21,100800000.0
2008-12-12 10:56:00,72.22,72.31,72.22,72.25,92400000.0
2008-12-12 10:57:00,72.265,72.325,72.235,72.29,112800000.0
2008-12-12 10:58:00,72.29,72.35,72.265,72.28,106200000.0
2008-12-12 10:59:00,72.28,72.315,72.21,72.285,130000000.0
2008-12-12 11:00:00,72.29,72.305,72.245,72.28,163200000.0
2008-12-12 11:01:00,72.29,72.295,72.23,72.235,102800000.0
2008-12-12 11:02:00,72.24,72.275,72.235,72.27,49800000.0
2008-12-12 11:03:00,72.265,72.3,72.26,72.275,61200000.0
2008-12-12 11:04:00,72.275,72.285,72.27,72.27,45800000.0
2008-12-12 11:05:00,72.27,72.315,72.265,72.275,62200000.0
2008-12-12 11:06:00,72.275,72.31,72.275,72.3,66400000.0
2008-12-12 11:07:00,72.295,72.305,72.26,72.265,74800000.0
2008-12-12 11:08:00,72.26,72.285,72.21,72.235,102000000.0
2008-12-12 11:09:00,72.23,72.25,72.205,72.225,63200000.0
2008-12-12 11:10:00,72.225,72.235,72.225,72.23,26200000.0
2008-12-12 11:11:00,72.23,72.26,72.225,72.24,50400000.0
2008-12-12 11:12:00,72.24,72.28,72.22,72.275,69800000.0
2008-12-12 11:13:00,72.28,72.345,72.275,72.335,97600000.0
2008-12-12 11:14:00,72.34,72.395,72.295,72.395,129200000.0
2008-12-12 11:15:00,72.39,72.39,72.325,72.355,104400000.0
2008-12-12 11:16:00,72.36,72.395,72.34,72.35,105400000.0
2008-12-12 11:17:00,72.34,72.42,72.335,72.385,105200000.0
2008-12-12 11:18:00,72.385,72.405,72.37,72.4,122400000.0
2008-12-12 11:19:00,72.4,72.425,72.385,72.395,54400000.0
2008-12-12 11:20:00,72.4,72.5,72.375,72.5,111200000.0
2008-12-12 11:21:00,72.5,72.525,72.465,72.475,89200000.0
2008-12-12 11:22:00,72.48,72.52,72.47,72.5,96000000.0
2008-12-12 11:23:00,72.505,72.51,72.465,72.485,47600000.0
2008-12-12 11:24:00,72.485,72.54,72.485,72.51,62200000.0
2008-12-12 11:25:00,72.52,72.52,72.46,72.515,68400000.0
2008-12-12 11:26:00,72.505,72.515,72.48,72.49,49200000.0
2008-12-12 11:27:00,72.49,72.52,72.48,72.515,26400000.0
2008-12-12 11:28:00,72.515,72.515,72.45,72.49,66600000.0
2008-12-12 11:29:00,72.49,72.53,72.49,72.53,71000000.0
2008-12-12 11:30:00,72.52,72.535,72.51,72.52,97000000.0
2008-12-12 11:31:00,72.52,72.57,72.51,72.57,97800000.0
2008-12-12 11:32:00,72.57,72.68,72.565,72.66,138600000.0
2008-12-12 11:33:00,72.66,72.74,72.645,72.735,104400000.0
2008-12-12 11:34:00,72.74,72.755,72.685,72.71,104200000.0
2008-12-12 11:35:00,72.715,72.76,72.705,72.745,109000000.0
2008-12-12 11:36:00,72.76,72.805,72.74,72.795,140600000.0
2008-12-12 11:37:00,72.8,72.81,72.75,72.785,95400000.0
2008-12-12 11:38:00,72.785,72.815,72.71,72.73,241200000.0
2008-12-12 11:39:00,72.73,72.75,72.73,72.73,119600000.0
2008-12-12 11:40:00,72.73,72.75,72.72,72.74,107000000.0
2008-12-12 11:41:00,72.76,72.78,72.75,72.77,76400000.0
2008-12-12 11:42:00,72.77,72.795,72.745,72.745,111000000.0
2008-12-12 11:43:00,72.74,72.77,72.725,72.755,101000000.0
2008-12-12 11:44:00,72.745,72.765,72.745,72.755,79400000.0
2008-12-12 11:45:00,72.75,72.755,72.715,72.73,82600000.0
2008-12-12 11:46:00,72.73,72.735,72.565,72.61,143000000.0
2008-12-12 11:47:00,72.625,72.625,72.585,72.585,90800000.0
2008-12-12 11:48:00,72.59,72.6,72.43,72.45,130000000.0
2008-12-12 11:49:00,72.455,72.465,72.405,72.465,113000000.0
2008-12-12 11:50:00,72.465,72.465,72.41,72.42,89600000.0
2008-12-12 11:51:00,72.425,72.48,72.42,72.45,98800000.0
2008-12-12 11:52:00,72.44,72.49,72.44,72.45,113800000.0
2008-12-12 11:53:00,72.465,72.48,72.435,72.445,83600000.0
2008-12-12 11:54:00,72.45,72.47,72.42,72.425,98600000.0
2008-12-12 11:55:00,72.43,72.455,72.405,72.415,87000000.0
2008-12-12 11:56:00,72.42,72.425,72.395,72.41,38400000.0
2008-12-12 11:57:00,72.41,72.45,72.405,72.405,57200000.0
2008-12-12 11:58:00,72.395,72.5,72.395,72.49,96200000.0
2008-12-12 11:59:00,72.49,72.535,72.49,72.52,34000000.0
2008-12-12 12:00:00,72.525,72.54,72.5,72.5,53400000.0
2008-12-12 12:01:00,72.5,72.505,72.46,72.46,80600000.0
2008-12-12 12:02:00,72.46,72.47,72.435,72.445,46800000.0
2008-12-12 12:03:00,72.445,72.445,72.41,72.42,36000000.0
2008-12-12 12:04:00,72.41,72.415,72.31,72.35,143400000.0
2008-12-12 12:05:00,72.355,72.39,72.35,72.385,80000000.0
2008-12-12 12:06:00,72.39,72.39,72.3,72.3,72200000.0
2008-12-12 12:07:00,72.3,72.425,72.3,72.425,95000000.0
2008-12-12 12:08:00,72.41,72.415,72.31,72.335,146400000.0
2008-12-12 12:09:00,72.33,72.345,72.325,72.34,44000000.0
2008-12-12 12:10:00,72.335,72.39,72.335,72.38,55000000.0
2008-12-12 12:11:00,72.39,72.41,72.36,72.375,71000000.0
2008-12-12 12:12:00,72.375,72.42,72.375,72.405,92800000.0
2008-12-12 12:13:00,72.405,72.46,72.4,72.445,73800000.0
2008-12-12 12:14:00,72.45,72.485,72.43,72.455,93200000.0
2008-12-12 12:15:00,72.455,72.49,72.45,72.465,67600000.0
2008-12-12 12:16:00,72.47,72.47,72.45,72.455,43000000.0
2008-12-12 12:17:00,72.455,72.455,72.445,72.45,13200000.0
2008-12-12 12:18:00,72.445,72.45,72.425,72.44,76800000.0
2008-12-12 12:19:00,72.435,72.435,72.385,72.415,63600000.0
2008-12-12 12:20:00,72.42,72.42,72.315,72.32,60000000.0
2008-12-12 12:21:00,72.325,72.365,72.325,72.34,58600000.0
2008-12-12 12:22:00,72.335,72.365,72.335,72.335,20600000.0
2008-12-12 12:23:00,72.34,72.345,72.34,72.345,7200000.0
2008-12-12 12:24:00,72.345,72.345,72.315,72.315,12000000.0
2008-12-12 12:25:00,72.305,72.325,72.29,72.325,28200000.0
2008-12-12 12:26:00,72.315,72.325,72.295,72.32,65000000.0
2008-12-12 12:27:00,72.325,72.325,72.305,72.32,39600000.0
2008-12-12 12:28:00,72.32,72.34,72.315,72.335,26400000.0
2008-12-12 12:29:00,72.34,72.345,72.315,72.345,36600000.0
2008-12-12 12:30:00,72.345,72.385,72.335,72.36,47800000.0
2008-12-12 12:31:00,72.36,72.37,72.35,72.355,46000000.0
2008-12-12 12:32:00,72.36,72.365,72.355,72.355,50600000.0
2008-12-12 12:33:00,72.355,72.355,72.325,72.33,69000000.0
2008-12-12 12:34:00,72.33,72.36,72.31,72.31,80200000.0
2008-12-12 12:35:00,72.31,72.31,72.23,72.24,82000000.0
2008-12-12 12:36:00,72.24,72.24,72.135,72.18,114600000.0
2008-12-12 12:37:00,72.175,72.235,72.175,72.2,92200000.0
2008-12-12 12:38:00,72.205,72.205,72.105,72.15,88200000.0
2008-12-12 12:39:00,72.145,72.16,72.14,72.155,58000000.0
2008-12-12 12:40:00,72.155,72.16,72.1,72.125,62600000.0
2008-12-12 12:41:00,72.135,72.165,72.12,72.16,46400000.0
2008-12-12 12:42:00,72.165,72.21,72.16,72.195,77600000.0
2008-12-12 12:43:00,72.2,72.27,72.2,72.255,65800000.0
2008-12-12 12:44:00,72.245,72.275,72.235,72.255,70200000.0
2008-12-12 12:45:00,72.26,72.26,72.205,72.21,110800000.0
2008-12-12 12:46:00,72.21,72.225,72.165,72.18,94600000.0
2008-12-12 12:47:00,72.18,72.185,72.16,72.16,74400000.0
2008-12-12 12:48:00,72.165,72.195,72.155,72.185,80400000.0
2008-12-12 12:49:00,72.185,72.185,72.125,72.155,54400000.0
2008-12-12 12:50:00,72.155,72.165,72.15,72.155,35000000.0
2008-12-12 12:51:00,72.16,72.205,72.16,72.205,53600000.0
2008-12-12 12:52:00,72.2,72.21,72.185,72.185,35200000.0
2008-12-12 12:53:00,72.185,72.22,72.16,72.21,64000000.0
2008-12-12 12:54:00,72.21,72.235,72.16,72.22,104800000.0
2008-12-12 12:55:00,72.22,72.22,72.155,72.2,78800000.0
2008-12-12 12:56:00,72.205,72.225,72.165,72.165,76000000.0
2008-12-12 12:57:00,72.16,72.165,72.115,72.115,90600000.0
2008-12-12 12:58:00,72.11,72.16,72.11,72.155,74200000.0
2008-12-12 12:59:00,72.15,72.175,72.115,72.175,38400000.0
2008-12-12 13:00:00,72.18,72.21,72.145,72.185,108600000.0
2008-12-12 13:01:00,72.185,72.23,72.15,72.215,54000000.0
2008-12-12 13:02:00,72.215,72.225,72.2,72.21,35800000.0
2008-12-12 13:03:00,72.215,72.365,72.215,72.335,133000000.0
2008-12-12 13:04:00,72.34,72.39,72.28,72.36,93200000.0
2008-12-12 13:05:00,72.355,72.365,72.275,72.325,61200000.0
2008-12-12 13:06:00,72.32,72.385,72.27,72.345,149400000.0
2008-12-12 13:07:00,72.345,72.355,72.315,72.32,82600000.0
2008-12-12 13:08:00,72.32,72.35,72.32,72.33,49000000.0
2008-12-12 13:09:00,72.33,72.36,72.32,72.345,112800000.0
2008-12-12 13:10:00,72.36,72.37,72.315,72.36,54000000.0
2008-12-12 13:11:00,72.36,72.36,72.325,72.335,62400000.0
2008-12-12 13:12:00,72.335,72.335,72.295,72.31,47400000.0
2008-12-12 13:13:00,72.315,72.325,72.3,72.31,35000000.0
2008-12-12 13:14:00,72.305,72.315,72.29,72.29,52400000.0
2008-12-12 13:15:00,72.285,72.285,72.255,72.27,58200000.0
2008-12-12 13:16:00,72.265,72.285,72.265,72.285,49200000.0
2008-12-12 13:17:00,72.285,72.29,72.26,72.26,48600000.0
2008-12-12 13:18:00,72.26,72.31,72.215,72.31,118800000.0
2008-12-12 13:19:00,72.315,72.33,72.305,72.31,60000000.0
2008-12-12 13:20:00,72.305,72.335,72.305,72.31,89600000.0
2008-12-12 13:21:00,72.305,72.355,72.295,72.355,60200000.0
2008-12-12 13:22:00,72.36,72.4,72.345,72.375,93800000.0
2008-12-12 13:23:00,72.37,72.37,72.345,72.365,36200000.0
2008-12-12 13:24:00,72.37,72.385,72.37,72.38,37600000.0
2008-12-12 13:25:00,72.38,72.415,72.365,72.415,76600000.0
2008-12-12 13:26:00,72.415,72.46,72.4,72.435,91600000.0
2008-12-12 13:27:00,72.44,72.44,72.405,72.405,64000000.0
2008-12-12 13:28:00,72.4,72.455,72.38,72.445,95600000.0
2008-12-12 13:29:00,72.45,72.485,72.445,72.485,104200000.0
2008-12-12 13:30:00,72.49,72.49,72.38,72.395,104800000.0
2008-12-12 13:31:00,72.395,72.445,72.395,72.445,18400000.0
2008-12-12 13:32:00,72.445,72.445,72.375,72.385,55000000.0
2008-12-12 13:33:00,72.38,72.47,72.38,72.43,75000000.0
2008-12-12 13:34:00,72.43,72.465,72.43,72.455,50800000.0
2008-12-12 13:35:00,72.46,72.515,72.46,72.505,79600000.0
2008-12-12 13:36:00,72.51,72.52,72.47,72.48,69000000.0
2008-12-12 13:37:00,72.485,72.485,72.465,72.48,78400000.0
2008-12-12 13:38:00,72.485,72.49,72.48,72.485,54200000.0
2008-12-12 13:39:00,72.49,72.53,72.475,72.52,78000000.0
2008-12-12 13:40:00,72.535,72.535,72.51,72.51,20400000.0
2008-12-12 13:41:00,72.51,72.555,72.51,72.545,108400000.0
2008-12-12 13:42:00,72.54,72.56,72.53,72.535,55800000.0
2008-12-12 13:43:00,72.54,72.595,72.535,72.59,79200000.0
2008-12-12 13:44:00,72.595,72.6,72.56,72.56,56400000.0
2008-12-12 13:45:00,72.555,72.555,72.515,72.55,42000000.0
2008-12-12 13:46:00,72.545,72.55,72.51,72.535,47000000.0
2008-12-12 13:47:00,72.535,72.55,72.525,72.54,44600000.0
2008-12-12 13:48:00,72.54,72.55,72.52,72.535,58800000.0
2008-12-12 13:49:00,72.535,72.675,72.515,72.67,117600000.0
2008-12-12 13:50:00,72.665,72.76,72.665,72.735,108800000.0
2008-12-12 13:51:00,72.74,72.74,72.695,72.695,50800000.0
2008-12-12 13:52:00,72.7,72.735,72.685,72.69,41800000.0
2008-12-12 13:53:00,72.695,72.715,72.67,72.69,105600000.0
2008-12-12 13:54:00,72.695,72.695,72.61,72.66,53200000.0
2008-12-12 13:55:00,72.65,72.68,72.595,72.64,115000000.0
2008-12-12 13:56:00,72.645,72.66,72.62,72.62,54000000.0
2008-12-12 13:57:00,72.62,72.62,72.57,72.57,51200000.0
2008-12-12 13:58:00,72.57,72.585,72.55,72.55,115400000.0
2008-12-12 13:59:00,72.55,72.585,72.475,72.575,129000000.0
2008-12-12 14:00:00,72.575,72.58,72.53,72.545,67400000.0
2008-12-12 14:01:00,72.545,72.605,72.535,72.585,63000000.0
2008-12-12 14:02:00,72.58,72.585,72.56,72.56,40400000.0
2008-12-12 14:03:00,72.565,72.575,72.535,72.565,86600000.0
2008-12-12 14:04:00,72.56,72.57,72.555,72.565,31400000.0
2008-12-12 14:05:00,72.565,72.58,72.545,72.55,54000000.0
2008-12-12 14:06:00,72.55,72.565,72.535,72.565,38600000.0
2008-12-12 14:07:00,72.57,72.595,72.57,72.58,30000000.0
2008-12-12 14:08:00,72.58,72.585,72.525,72.535,34800000.0
2008-12-12 14:09:00,72.535,72.61,72.535,72.605,71200000.0
2008-12-12 14:10:00,72.6,72.6,72.56,72.59,79600000.0
2008-12-12 14:11:00,72.595,72.645,72.59,72.645,46600000.0
2008-12-12 14:12:00,72.64,72.67,72.635,72.64,59200000.0
2008-12-12 14:13:00,72.645,72.65,72.61,72.64,66400000.0
2008-12-12 14:14:00,72.64,72.73,72.625,72.71,119600000.0
2008-12-12 14:15:00,72.705,72.705,72.645,72.66,64200000.0
2008-12-12 14:16:00,72.665,72.705,72.615,72.705,143200000.0
2008-12-12 14:17:00,72.705,72.715,72.69,72.69,16800000.0
2008-12-12 14:18:00,72.68,72.7,72.655,72.7,69600000.0
2008-12-12 14:19:00,72.7,72.725,72.685,72.725,60600000.0
2008-12-12 14:20:00,72.74,72.74,72.635,72.655,61800000.0
2008-12-12 14:21:00,72.64,72.72,72.64,72.72,92800000.0
2008-12-12 14:22:00,72.72,72.745,72.695,72.695,91200000.0
2008-12-12 14:23:00,72.69,72.77,72.68,72.755,86800000.0
2008-12-12 14:24:00,72.765,72.77,72.665,72.685,66000000.0
2008-12-12 14:25:00,72.695,72.765,72.68,72.755,54200000.0
2008-12-12 14:26:00,72.755,72.77,72.715,72.72,75800000.0
2008-12-12 14:27:00,72.725,72.725,72.69,72.7,46800000.0
2008-12-12 14:28:00,72.705,72.725,72.7,72.725,52800000.0
2008-12-12 14:29:00,72.72,72.72,72.635,72.635,60800000.0
2008-12-12 14:30:00,72.64,72.65,72.625,72.64,61400000.0
2008-12-12 14:31:00,72.64,72.65,72.58,72.6,77000000.0
2008-12-12 14:32:00,72.595,72.65,72.595,72.625,67400000.0
2008-12-12 14:33:00,72.625,72.66,72.625,72.635,54000000.0
2008-12-12 14:34:00,72.635,72.665,72.61,72.66,59800000.0
2008-12-12 14:35:00,72.655,72.67,72.655,72.66,32400000.0
2008-12-12 14:36:00,72.67,72.67,72.655,72.655,30000000.0
2008-12-12 14:37:00,72.65,72.655,72.65,72.655,2400000.0
2008-12-12 14:38:00,72.65,72.655,72.59,72.62,41000000.0
2008-12-12 14:39:00,72.62,72.635,72.555,72.555,82400000.0
2008-12-12 14:40:00,72.555,72.585,72.53,72.565,119600000.0
2008-12-12 14:41:00,72.565,72.565,72.515,72.515,50400000.0
2008-12-12 14:42:00,72.51,72.53,72.5,72.52,54600000.0
2008-12-12 14:43:00,72.52,72.55,72.52,72.545,54600000.0
2008-12-12 14:44:00,72.545,72.555,72.535,72.545,42000000.0
2008-12-12 14:45:00,72.55,72.56,72.495,72.51,61200000.0
2008-12-12 14:46:00,72.51,72.525,72.49,72.5,47200000.0
2008-12-12 14:47:00,72.51,72.52,72.495,72.505,31400000.0
2008-12-12 14:48:00,72.5,72.51,72.465,72.465,41800000.0
2008-12-12 14:49:00,72.465,72.465,72.395,72.405,54400000.0
2008-12-12 14:50:00,72.415,72.415,72.365,72.375,53400000.0
2008-12-12 14:51:00,72.39,72.39,72.34,72.34,38400000.0
2008-12-12 14:52:00,72.34,72.395,72.33,72.35,85800000.0
2008-12-12 14:53:00,72.35,72.44,72.35,72.44,108000000.0
2008-12-12 14:54:00,72.44,72.455,72.395,72.395,75200000.0
2008-12-12 14:55:00,72.395,72.415,72.36,72.415,81200000.0
2008-12-12 14:56:00,72.395,72.435,72.395,72.395,27400000.0
2008-12-12 14:57:00,72.39,72.43,72.385,72.385,82400000.0
2008-12-12 14:58:00,72.39,72.445,72.385,72.435,41600000.0
2008-12-12 14:59:00,72.44,72.49,72.44,72.45,49200000.0
2008-12-12 15:00:00,72.465,72.48,72.465,72.48,33600000.0
2008-12-12 15:01:00,72.47,72.47,72.435,72.435,48400000.0
2008-12-12 15:02:00,72.43,72.475,72.43,72.445,54000000.0
2008-12-12 15:03:00,72.45,72.46,72.44,72.455,41200000.0
2008-12-12 15:04:00,72.46,72.46,72.42,72.425,48400000.0
2008-12-12 15:05:00,72.43,72.47,72.43,72.45,44800000.0
2008-12-12 15:06:00,72.445,72.465,72.415,72.415,51800000.0
2008-12-12 15:07:00,72.415,72.415,72.325,72.35,55400000.0
2008-12-12 15:08:00,72.345,72.35,72.305,72.345,80000000.0
2008-12-12 15:09:00,72.345,72.365,72.28,72.28,114800000.0
2008-12-12 15:10:00,72.28,72.315,72.27,72.3,101400000.0
2008-12-12 15:11:00,72.3,72.38,72.295,72.37,124400000.0
2008-12-12 15:12:00,72.365,72.415,72.365,72.39,46400000.0
2008-12-12 15:13:00,72.385,72.415,72.375,72.4,57800000.0
2008-12-12 15:14:00,72.39,72.44,72.385,72.415,69000000.0
2008-12-12 15:15:00,72.405,72.41,72.38,72.385,58400000.0
2008-12-12 15:16:00,72.38,72.395,72.375,72.385,43800000.0
2008-12-12 15:17:00,72.4,72.4,72.365,72.38,18000000.0
2008-12-12 15:18:00,72.39,72.41,72.375,72.385,27800000.0
2008-12-12 15:19:00,72.385,72.425,72.385,72.425,41000000.0
2008-12-12 15:20:00,72.42,72.485,72.4,72.475,91800000.0
2008-12-12 15:21:00,72.47,72.54,72.445,72.525,79600000.0
2008-12-12 15:22:00,72.525,72.545,72.51,72.535,50000000.0
2008-12-12 15:23:00,72.535,72.555,72.515,72.545,68000000.0
2008-12-12 15:24:00,72.545,72.55,72.53,72.54,58200000.0
2008-12-12 15:25:00,72.545,72.58,72.54,72.58,67600000.0
2008-12-12 15:26:00,72.58,72.61,72.555,72.555,47200000.0
2008-12-12 15:27:00,72.57,72.585,72.54,72.54,99000000.0
2008-12-12 15:28:00,72.535,72.555,72.535,72.535,42200000.0
2008-12-12 15:29:00,72.535,72.615,72.535,72.545,57400000.0
2008-12-12 15:30:00,72.555,72.675,72.52,72.66,112000000.0
2008-12-12 15:31:00,72.67,72.69,72.605,72.685,111600000.0
2008-12-12 15:32:00,72.685,72.69,72.575,72.575,68400000.0
2008-12-12 15:33:00,72.575,72.64,72.575,72.58,89400000.0
2008-12-12 15:34:00,72.58,72.58,72.55,72.565,59200000.0
2008-12-12 15:35:00,72.565,72.605,72.54,72.595,70000000.0
2008-12-12 15:36:00,72.595,72.65,72.595,72.64,62600000.0
2008-12-12 15:37:00,72.64,72.665,72.615,72.66,102000000.0
2008-12-12 15:38:00,72.67,72.705,72.67,72.7,65800000.0
2008-12-12 15:39:00,72.7,72.735,72.685,72.685,66000000.0
2008-12-12 15:40:00,72.685,72.7,72.67,72.68,37200000.0
2008-12-12 15:41:00,72.685,72.85,72.675,72.775,113200000.0
2008-12-12 15:42:00,72.78,72.815,72.78,72.78,91200000.0
2008-12-12 15:43:00,72.785,72.785,72.735,72.735,78800000.0
2008-12-12 15:44:00,72.735,72.765,72.72,72.76,44400000.0
2008-12-12 15:45:00,72.76,72.78,72.755,72.765,32400000.0
2008-12-12 15:46:00,72.77,72.79,72.76,72.765,67400000.0
2008-12-12 15:47:00,72.765,72.83,72.74,72.83,59200000.0
2008-12-12 15:48:00,72.82,72.915,72.82,72.91,83600000.0
2008-12-12 15:49:00,72.93,72.95,72.865,72.865,72000000.0
2008-12-12 15:50:00,72.86,72.87,72.815,72.85,115800000.0
2008-12-12 15:51:00,72.85,72.855,72.82,72.84,27800000.0
2008-12-12 15:52:00,72.845,72.87,72.845,72.845,34800000.0
2008-12-12 15:53:00,72.84,72.885,72.83,72.855,52600000.0
2008-12-12 15:54:00,72.87,72.885,72.845,72.855,39800000.0
2008-12-12 15:55:00,72.85,72.92,72.83,72.885,81000000.0
2008-12-12 15:56:00,72.885,72.91,72.87,72.9,85000000.0
2008-12-12 15:57:00,72.91,72.94,72.85,72.855,141000000.0
2008-12-12 15:58:00,72.845,72.925,72.84,72.86,115800000.0
2008-12-12 15:59:00,72.855,72.895,72.78,72.78,115000000.0
2008-12-12 16:00:00,72.78,72.81,72.735,72.735,92600000.0
2008-12-12 16:01:00,72.735,72.79,72.735,72.785,72200000.0
2008-12-12 16:02:00,72.78,72.805,72.745,72.75,84000000.0
2008-12-12 16:03:00,72.75,72.76,72.72,72.735,54000000.0
2008-12-12 16:04:00,72.735,72.785,72.675,72.785,80400000.0
2008-12-12 16:05:00,72.785,72.93,72.71,72.93,125000000.0
2008-12-12 16:06:00,72.93,73.015,72.85,73.015,173400000.0
2008-12-12 16:07:00,73.015,73.075,72.99,73.0,111400000.0
2008-12-12 16:08:00,73.01,73.115,72.985,73.115,106200000.0
2008-12-12 16:09:00,73.1,73.215,73.1,73.175,133800000.0
2008-12-12 16:10:00,73.175,73.18,73.08,73.105,134400000.0
2008-12-12 16:11:00,73.105,73.12,72.975,72.975,142200000.0
2008-12-12 16:12:00,72.98,73.0,72.915,72.915,117400000.0
2008-12-12 16:13:00,72.925,73.055,72.86,72.86,126200000.0
2008-12-12 16:14:00,72.875,72.895,72.845,72.86,125000000.0
2008-12-12 16:15:00,72.865,72.985,72.84,72.98,99800000.0
2008-12-12 16:16:00,72.98,73.01,72.845,72.85,106600000.0
2008-12-12 16:17:00,72.855,72.89,72.82,72.84,110600000.0
2008-12-12 16:18:00,72.855,72.95,72.84,72.945,97800000.0
2008-12-12 16:19:00,72.94,72.96,72.86,72.86,93200000.0
2008-12-12 16:20:00,72.86,72.95,72.85,72.95,103000000.0
2008-12-12 16:21:00,72.955,72.955,72.79,72.865,183600000.0
2008-12-12 16:22:00,72.865,72.875,72.8,72.825,95400000.0
2008-12-12 16:23:00,72.835,72.865,72.805,72.845,119600000.0
2008-12-12 16:24:00,72.81,72.86,72.8,72.84,87200000.0
2008-12-12 16:25:00,72.835,72.88,72.83,72.88,117200000.0
2008-12-12 16:26:00,72.885,72.895,72.8,72.8,116200000.0
2008-12-12 16:27:00,72.8,72.845,72.765,72.79,104400000.0
2008-12-12 16:28:00,72.81,72.845,72.785,72.805,96600000.0
2008-12-12 16:29:00,72.805,72.815,72.685,72.77,137800000.0
2008-12-12 16:30:00,72.775,72.795,72.735,72.735,115000000.0
2008-12-12 16:31:00,72.725,72.79,72.7,72.77,109200000.0
2008-12-12 16:32:00,72.765,72.765,72.7,72.705,79600000.0
2008-12-12 16:33:00,72.705,72.84,72.705,72.81,99200000.0
2008-12-12 16:34:00,72.815,72.845,72.77,72.775,98400000.0
2008-12-12 16:35:00,72.775,72.91,72.76,72.91,117800000.0
2008-12-12 16:36:00,72.9,72.92,72.81,72.915,141400000.0
2008-12-12 16:37:00,72.92,73.015,72.905,72.94,121600000.0
2008-12-12 16:38:00,72.93,72.965,72.88,72.91,136400000.0
2008-12-12 16:39:00,72.93,72.93,72.825,72.91,145600000.0
2008-12-12 16:40:00,72.895,72.935,72.85,72.86,100600000.0
2008-12-12 16:41:00,72.855,72.865,72.785,72.805,123000000.0
2008-12-12 16:42:00,72.805,72.85,72.79,72.795,86400000.0
2008-12-12 16:43:00,72.795,72.83,72.765,72.8,115800000.0
2008-12-12 16:44:00,72.82,72.875,72.78,72.84,84600000.0
2008-12-12 16:45:00,72.85,72.875,72.79,72.795,115800000.0
2008-12-12 16:46:00,72.795,72.81,72.725,72.755,86000000.0
2008-12-12 16:47:00,72.755,72.755,72.7,72.715,99200000.0
2008-12-12 16:48:00,72.71,72.755,72.705,72.73,63600000.0
2008-12-12 16:49:00,72.73,72.855,72.72,72.855,130800000.0
2008-12-12 16:50:00,72.86,72.965,72.855,72.935,123200000.0
2008-12-12 16:51:00,72.93,72.95,72.9,72.9,100200000.0
2008-12-12 16:52:00,72.92,72.94,72.89,72.94,79400000.0
2008-12-12 16:53:00,72.945,72.955,72.885,72.925,75400000.0
2008-12-12 16:54:00,72.925,72.955,72.92,72.955,77200000.0
2008-12-12 16:55:00,72.955,73.015,72.935,72.945,107600000.0
2008-12-12 16:56:00,72.95,73.02,72.95,73.01,66200000.0
2008-12-12 16:57:00,73.01,73.085,72.99,73.045,118600000.0
2008-12-12 16:58:00,73.05,73.115,73.04,73.105,94000000.0
2008-12-12 16:59:00,73.105,73.12,73.015,73.015,99600000.0
2008-12-12 17:00:00,73.02,73.09,72.97,73.085,133800000.0
2008-12-12 17:01:00,73.085,73.085,73.025,73.05,69600000.0
2008-12-12 17:02:00,73.06,73.155,73.055,73.15,78200000.0
2008-12-12 17:03:00,73.155,73.225,73.14,73.15,97600000.0
2008-12-12 17:04:00,73.15,73.18,73.135,73.17,56800000.0
2008-12-12 17:05:00,73.17,73.225,73.16,73.185,110400000.0
2008-12-12 17:06:00,73.185,73.2,73.17,73.19,86800000.0
2008-12-12 17:07:00,73.19,73.24,73.16,73.16,100800000.0
2008-12-12 17:08:00,73.16,73.16,73.1,73.125,63600000.0
2008-12-12 17:09:00,73.125,73.18,73.095,73.15,136000000.0
2008-12-12 17:10:00,73.155,73.185,73.12,73.12,90500000.0
2008-12-12 17:11:00,73.115,73.135,73.035,73.08,127400000.0
2008-12-12 17:12:00,73.08,73.08,72.925,72.95,136400000.0
2008-12-12 17:13:00,72.95,73.065,72.93,73.03,115400000.0
2008-12-12 17:14:00,73.03,73.06,73.0,73.025,86400000.0
2008-12-12 17:15:00,73.025,73.04,72.98,72.985,56400000.0
2008-12-12 17:16:00,72.985,73.045,72.975,73.03,63800000.0
2008-12-12 17:17:00,73.03,73.065,73.02,73.045,71400000.0
2008-12-12 17:18:00,73.045,73.1,73.04,73.095,82400000.0
2008-12-12 17:19:00,73.09,73.1,73.075,73.08,52800000.0
2008-12-12 17:20:00,73.08,73.1,73.055,73.085,86400000.0
2008-12-12 17:21:00,73.095,73.14,73.08,73.11,73200000.0
2008-12-12 17:22:00,73.11,73.11,73.09,73.1,55200000.0
2008-12-12 17:23:00,73.1,73.1,73.03,73.065,101000000.0
2008-12-12 17:24:00,73.065,73.1,73.04,73.085,76800000.0
2008-12-12 17:25:00,73.085,73.13,73.065,73.085,121200000.0
2008-12-12 17:26:00,73.09,73.125,73.085,73.105,79000000.0
2008-12-12 17:27:00,73.11,73.15,73.1,73.13,95600000.0
2008-12-12 17:28:00,73.13,73.18,73.125,73.165,97600000.0
2008-12-12 17:29:00,73.165,73.23,73.135,73.225,103400000.0
2008-12-12 17:30:00,73.225,73.265,73.22,73.245,71600000.0
2008-12-12 17:31:00,73.25,73.29,73.23,73.245,85000000.0
2008-12-12 17:32:00,73.25,73.26,73.19,73.195,109400000.0
2008-12-12 17:33:00,73.2,73.22,73.175,73.2,102000000.0
2008-12-12 17:34:00,73.19,73.19,73.1,73.15,100800000.0
2008-12-12 17:35:00,73.15,73.205,73.135,73.19,87400000.0
2008-12-12 17:36:00,73.185,73.25,73.14,73.225,104600000.0
2008-12-12 17:37:00,73.225,73.315,73.21,73.28,124800000.0
2008-12-12 17:38:00,73.295,73.305,73.24,73.265,135200000.0
2008-12-12 17:39:00,73.27,73.315,73.27,73.315,64400000.0
2008-12-12 17:40:00,73.31,73.32,73.28,73.29,53400000.0
2008-12-12 17:41:00,73.295,73.31,73.26,73.295,106800000.0
2008-12-12 17:42:00,73.295,73.31,73.27,73.28,90000000.0
2008-12-12 17:43:00,73.275,73.285,73.265,73.27,45600000.0
2008-12-12 17:44:00,73.265,73.34,73.24,73.32,111000000.0
2008-12-12 17:45:00,73.32,73.355,73.31,73.34,80600000.0
2008-12-12 17:46:00,73.345,73.39,73.32,73.325,102800000.0
2008-12-12 17:47:00,73.33,73.4,73.33,73.36,78000000.0
2008-12-12 17:48:00,73.365,73.385,73.33,73.365,87600000.0
2008-12-12 17:49:00,73.36,73.385,73.335,73.35,85400000.0
2008-12-12 17:50:00,73.355,73.38,73.31,73.37,96600000.0
2008-12-12 17:51:00,73.375,73.415,73.33,73.345,64200000.0
2008-12-12 17:52:00,73.35,73.4,73.345,73.38,102600000.0
2008-12-12 17:53:00,73.375,73.48,73.37,73.45,107200000.0
2008-12-12 17:54:00,73.45,73.545,73.44,73.545,123800000.0
2008-12-12 17:55:00,73.54,73.765,73.54,73.765,133200000.0
2008-12-12 17:56:00,73.76,73.82,73.75,73.765,122800000.0
2008-12-12 17:57:00,73.77,73.83,73.765,73.78,98400000.0
2008-12-12 17:58:00,73.775,73.795,73.67,73.735,109400000.0
2008-12-12 17:59:00,73.73,73.795,73.515,73.52,167400000.0
2008-12-12 18:00:00,73.51,73.53,73.455,73.48,195400000.0
2008-12-12 18:01:00,73.495,73.515,73.41,73.425,111300000.0
2008-12-12 18:02:00,73.425,73.485,73.425,73.445,108400000.0
2008-12-12 18:03:00,73.45,73.5,73.41,73.5,87100000.0
2008-12-12 18:04:00,73.455,73.515,73.42,73.445,109800000.0
2008-12-12 18:05:00,73.445,73.495,73.445,73.475,124400000.0
2008-12-12 18:06:00,73.475,73.585,73.46,73.555,108800000.0
2008-12-12 18:07:00,73.55,73.59,73.545,73.59,100400000.0
2008-12-12 18:08:00,73.59,73.715,73.59,73.71,107200000.0
2008-12-12 18:09:00,73.705,73.73,73.68,73.725,83400000.0
2008-12-12 18:10:00,73.725,73.74,73.64,73.64,97400000.0
2008-12-12 18:11:00,73.645,73.665,73.555,73.555,86600000.0
2008-12-12 18:12:00,73.55,73.585,73.52,73.52,100800000.0
2008-12-12 18:13:00,73.52,73.52,73.31,73.395,161000000.0
2008-12-12 18:14:00,73.4,73.425,73.345,73.35,94800000.0
2008-12-12 18:15:00,73.345,73.355,73.28,73.355,115600000.0
2008-12-12 18:16:00,73.355,73.375,73.35,73.355,60800000.0
2008-12-12 18:17:00,73.35,73.35,73.285,73.315,70800000.0
2008-12-12 18:18:00,73.315,73.32,73.265,73.265,109800000.0
2008-12-12 18:19:00,73.27,73.29,73.255,73.28,87600000.0
2008-12-12 18:20:00,73.285,73.325,73.235,73.24,76600000.0
2008-12-12 18:21:00,73.235,73.275,73.16,73.26,189200000.0
2008-12-12 18:22:00,73.255,73.34,73.235,73.34,126600000.0
2008-12-12 18:23:00,73.34,73.34,73.165,73.28,114200000.0
2008-12-12 18:24:00,73.28,73.285,73.235,73.275,104800000.0
2008-12-12 18:25:00,73.27,73.355,73.27,73.325,85000000.0
2008-12-12 18:26:00,73.325,73.355,73.325,73.325,32600000.0
2008-12-12 18:27:00,73.33,73.33,73.305,73.315,57600000.0
2008-12-12 18:28:00,73.325,73.45,73.275,73.41,556199998.0
2008-12-12 18:29:00,73.41,73.52,73.39,73.485,165400000.0
2008-12-12 18:30:00,73.49,73.49,73.345,73.425,121000000.0
2008-12-12 18:31:00,73.42,73.44,73.37,73.425,116200000.0
2008-12-12 18:32:00,73.425,73.51,73.425,73.49,67400000.0
2008-12-12 18:33:00,73.49,73.49,73.43,73.44,50600000.0
2008-12-12 18:34:00,73.445,73.48,73.415,73.43,66800000.0
2008-12-12 18:35:00,73.435,73.515,73.425,73.49,87600000.0
2008-12-12 18:36:00,73.49,73.515,73.465,73.465,105800000.0
2008-12-12 18:37:00,73.445,73.46,73.43,73.46,86200000.0
2008-12-12 18:38:00,73.46,73.46,73.265,73.32,147400000.0
2008-12-12 18:39:00,73.335,73.365,73.275,73.345,115400000.0
2008-12-12 18:40:00,73.345,73.375,73.335,73.345,86000000.0
2008-12-12 18:41:00,73.35,73.42,73.315,73.315,117200000.0
2008-12-12 18:42:00,73.315,73.36,73.24,73.285,90600000.0
2008-12-12 18:43:00,73.285,73.31,73.2,73.245,136400000.0
2008-12-12 18:44:00,73.24,73.295,73.18,73.285,116000000.0
2008-12-12 18:45:00,73.28,73.35,73.23,73.295,155200000.0
2008-12-12 18:46:00,73.295,73.32,73.27,73.3,73000000.0
2008-12-12 18:47:00,73.295,73.315,73.225,73.245,118600000.0
2008-12-12 18:48:00,73.245,73.28,73.195,73.28,93200000.0
2008-12-12 18:49:00,73.275,73.275,73.235,73.235,49400000.0
2008-12-12 18:50:00,73.235,73.235,73.19,73.23,76600000.0
2008-12-12 18:51:00,73.225,73.265,73.19,73.245,64400000.0
2008-12-12 18:52:00,73.25,73.29,73.215,73.265,71600000.0
2008-12-12 18:53:00,73.26,73.31,73.24,73.295,95000000.0
2008-12-12 18:54:00,73.275,73.28,73.265,73.28,24200000.0
2008-12-12 18:55:00,73.28,73.34,73.26,73.33,90200000.0
2008-12-12 18:56:00,73.335,73.35,73.255,73.285,76200000.0
2008-12-12 18:57:00,73.285,73.29,73.24,73.255,54600000.0
2008-12-12 18:58:00,73.25,73.25,73.21,73.22,56200000.0
2008-12-12 18:59:00,73.22,73.31,73.21,73.27,102600000.0
2008-12-12 19:00:00,73.265,73.36,73.255,73.36,92800000.0
2008-12-12 19:01:00,73.365,73.37,73.315,73.36,74200000.0
2008-12-12 19:02:00,73.385,73.4,73.32,73.345,66200000.0
2008-12-12 19:03:00,73.34,73.38,73.32,73.335,94600000.0
2008-12-12 19:04:00,73.345,73.35,73.32,73.345,50800000.0
2008-12-12 19:05:00,73.325,73.355,73.265,73.295,88400000.0
2008-12-12 19:06:00,73.3,73.31,73.21,73.235,87400000.0
2008-12-12 19:07:00,73.235,73.245,73.19,73.2,43200000.0
2008-12-12 19:08:00,73.2,73.265,73.2,73.265,40800000.0
2008-12-12 19:09:00,73.26,73.265,73.24,73.245,33600000.0
2008-12-12 19:10:00,73.245,73.315,73.245,73.295,27600000.0
2008-12-12 19:11:00,73.3,73.305,73.275,73.29,27600000.0
2008-12-12 19:12:00,73.27,73.31,73.265,73.27,36000000.0
2008-12-12 19:13:00,73.27,73.27,73.17,73.17,76000000.0
2008-12-12 19:14:00,73.175,73.25,73.175,73.25,21200000.0
2008-12-12 19:15:00,73.23,73.25,73.21,73.21,17200000.0
2008-12-12 19:16:00,73.21,73.23,73.195,73.225,35200000.0
2008-12-12 19:17:00,73.23,73.26,73.195,73.225,48600000.0
2008-12-12 19:18:00,73.22,73.255,73.2,73.255,25200000.0
2008-12-12 19:19:00,73.26,73.29,73.25,73.275,34800000.0
2008-12-12 19:20:00,73.3,73.335,73.295,73.305,40600000.0
2008-12-12 19:21:00,73.305,73.31,73.275,73.295,54800000.0
2008-12-12 19:22:00,73.295,73.31,73.28,73.305,53200000.0
2008-12-12 19:23:00,73.305,73.38,73.305,73.375,47200000.0
2008-12-12 19:24:00,73.37,73.385,73.355,73.37,26400000.0
2008-12-12 19:25:00,73.375,73.38,73.35,73.36,24000000.0
2008-12-12 19:26:00,73.355,73.355,73.295,73.325,22800000.0
2008-12-12 19:27:00,73.345,73.345,73.26,73.27,68000000.0
2008-12-12 19:28:00,73.26,73.275,73.25,73.275,53200000.0
2008-12-12 19:29:00,73.275,73.295,73.27,73.28,49200000.0
2008-12-12 19:30:00,73.285,73.295,73.265,73.265,30000000.0
2008-12-12 19:31:00,73.265,73.28,73.255,73.265,44000000.0
2008-12-12 19:32:00,73.26,73.285,73.255,73.27,16800000.0
2008-12-12 19:33:00,73.27,73.345,73.27,73.345,35200000.0
2008-12-12 19:34:00,73.34,73.42,73.34,73.395,45600000.0
2008-12-12 19:35:00,73.4,73.425,73.39,73.41,27600000.0
2008-12-12 19:36:00,73.405,73.44,73.405,73.43,26400000.0
2008-12-12 19:37:00,73.435,73.49,73.43,73.465,55200000.0
2008-12-12 19:38:00,73.45,73.49,73.44,73.455,47200000.0
2008-12-12 19:39:00,73.44,73.44,73.375,73.415,91400000.0
2008-12-12 19:40:00,73.42,73.42,73.365,73.365,31000000.0
2008-12-12 19:41:00,73.36,73.395,73.32,73.395,50400000.0
2008-12-12 19:42:00,73.39,73.39,73.35,73.36,42800000.0
2008-12-12 19:43:00,73.355,73.365,73.285,73.33,61200000.0
2008-12-12 19:44:00,73.335,73.38,73.335,73.37,70200000.0
2008-12-12 19:45:00,73.365,73.365,73.315,73.335,57400000.0
2008-12-12 19:46:00,73.315,73.355,73.305,73.345,50800000.0
2008-12-12 19:47:00,73.34,73.425,73.34,73.365,76400000.0
2008-12-12 19:48:00,73.36,73.385,73.31,73.32,44600000.0
2008-12-12 19:49:00,73.315,73.325,73.27,73.31,53400000.0
2008-12-12 19:50:00,73.295,73.33,73.29,73.33,92800000.0
2008-12-12 19:51:00,73.32,73.35,73.32,73.35,77600000.0
2008-12-12 19:52:00,73.31,73.33,73.295,73.295,31200000.0
2008-12-12 19:53:00,73.3,73.365,73.3,73.35,36000000.0
2008-12-12 19:54:00,73.355,73.47,73.35,73.445,86800000.0
2008-12-12 19:55:00,73.45,73.515,73.44,73.515,51400000.0
2008-12-12 19:56:00,73.535,73.54,73.47,73.485,42200000.0
2008-12-12 19:57:00,73.5,73.55,73.48,73.495,104000000.0
2008-12-12 19:58:00,73.495,73.495,73.365,73.375,70000000.0
2008-12-12 19:59:00,73.375,73.425,73.355,73.365,59800000.0
2008-12-12 20:00:00,73.365,73.435,73.355,73.42,42600000.0
2008-12-12 20:01:00,73.435,73.445,73.385,73.4,100800000.0
2008-12-12 20:02:00,73.395,73.405,73.385,73.395,27600000.0
2008-12-12 20:03:00,73.4,73.41,73.385,73.4,20400000.0
2008-12-12 20:04:00,73.405,73.435,73.405,73.415,25200000.0
2008-12-12 20:05:00,73.405,73.425,73.39,73.39,42600000.0
2008-12-12 20:06:00,73.39,73.39,73.345,73.365,38200000.0
2008-12-12 20:07:00,73.355,73.375,73.355,73.36,34800000.0
2008-12-12 20:08:00,73.355,73.37,73.35,73.355,14400000.0
2008-12-12 20:09:00,73.36,73.405,73.36,73.405,21600000.0
2008-12-12 20:10:00,73.4,73.405,73.345,73.345,34800000.0
2008-12-12 20:11:00,73.345,73.39,73.345,73.375,31200000.0
2008-12-12 20:12:00,73.38,73.38,73.355,73.36,20400000.0
2008-12-12 20:13:00,73.355,73.395,73.355,73.38,26400000.0
2008-12-12 20:14:00,73.37,73.4,73.37,73.395,26400000.0
2008-12-12 20:15:00,73.385,73.385,73.355,73.355,28800000.0
2008-12-12 20:16:00,73.355,73.36,73.34,73.36,16800000.0
2008-12-12 20:17:00,73.355,73.355,73.34,73.345,13200000.0
2008-12-12 20:18:00,73.35,73.355,73.325,73.325,42000000.0
2008-12-12 20:19:00,73.33,73.35,73.33,73.335,18000000.0
2008-12-12 20:20:00,73.34,73.38,73.335,73.37,31200000.0
2008-12-12 20:21:00,73.375,73.375,73.33,73.34,16800000.0
2008-12-12 20:22:00,73.34,73.34,73.295,73.31,16800000.0
2008-12-12 20:23:00,73.32,73.335,73.305,73.335,16800000.0
2008-12-12 20:24:00,73.34,73.345,73.315,73.33,39600000.0
2008-12-12 20:25:00,73.33,73.34,73.315,73.33,26400000.0
2008-12-12 20:26:00,73.325,73.345,73.305,73.315,16800000.0
2008-12-12 20:27:00,73.31,73.31,73.21,73.21,45600000.0
2008-12-12 20:28:00,73.2,73.21,73.12,73.125,54000000.0
2008-12-12 20:29:00,73.115,73.145,73.05,73.145,65800000.0
2008-12-12 20:30:00,73.145,73.18,73.145,73.16,27600000.0
2008-12-12 20:31:00,73.165,73.175,73.15,73.155,30000000.0
2008-12-12 20:32:00,73.16,73.16,73.125,73.15,27600000.0
2008-12-12 20:33:00,73.15,73.15,73.11,73.115,37200000.0
2008-12-12 20:34:00,73.1,73.115,73.075,73.075,45600000.0
2008-12-12 20:35:00,73.08,73.08,73.065,73.065,18000000.0
2008-12-12 20:36:00,73.065,73.07,73.025,73.04,37200000.0
2008-12-12 20:37:00,73.045,73.08,73.04,73.08,46800000.0
2008-12-12 20:38:00,73.06,73.095,73.055,73.07,58800000.0
2008-12-12 20:39:00,73.085,73.12,73.065,73.115,25200000.0
2008-12-12 20:40:00,73.1,73.1,73.055,73.055,54000000.0
2008-12-12 20:41:00,73.06,73.07,73.05,73.06,32400000.0
2008-12-12 20:42:00,73.065,73.075,73.05,73.05,24000000.0
2008-12-12 20:43:00,73.055,73.055,73.0,73.0,32400000.0
2008-12-12 20:44:00,73.005,73.01,72.985,73.005,51600000.0
2008-12-12 20:45:00,73.01,73.01,72.98,73.005,44400000.0
2008-12-12 20:46:00,72.99,73.02,72.96,73.02,47200000.0
2008-12-12 20:47:00,73.015,73.015,72.985,73.0,21600000.0
2008-12-12 20:48:00,72.995,73.0,72.975,72.99,18000000.0
2008-12-12 20:49:00,72.995,73.01,72.975,72.99,48000000.0
2008-12-12 20:50:00,72.985,73.0,72.975,73.0,40800000.0
2008-12-12 20:51:00,72.99,73.005,72.96,72.985,46800000.0
2008-12-12 20:52:00,72.99,73.045,72.98,73.035,25200000.0
2008-12-12 20:53:00,73.045,73.075,73.035,73.075,21600000.0
2008-12-12 20:54:00,73.08,73.165,73.08,73.16,38400000.0
2008-12-12 20:55:00,73.155,73.165,73.145,73.155,22800000.0
2008-12-12 20:56:00,73.15,73.165,73.14,73.145,24000000.0
2008-12-12 20:57:00,73.15,73.175,73.145,73.155,26400000.0
2008-12-12 20:58:00,73.155,73.185,73.12,73.125,28800000.0
2008-12-12 20:59:00,73.125,73.125,73.075,73.085,39600000.0
2008-12-12 21:00:00,73.06,73.135,73.06,73.135,30000000.0
2008-12-12 21:01:00,73.135,73.205,73.135,73.2,33600000.0
2008-12-12 21:02:00,73.2,73.24,73.18,73.24,26600000.0
2008-12-12 21:03:00,73.255,73.255,73.215,73.215,24000000.0
2008-12-12 21:04:00,73.215,73.23,73.195,73.23,19200000.0
2008-12-12 21:05:00,73.24,73.26,73.225,73.26,21600000.0
2008-12-12 21:06:00,73.26,73.3,73.26,73.28,30000000.0
2008-12-12 21:07:00,73.28,73.325,73.255,73.325,26000000.0
2008-12-12 21:08:00,73.32,73.33,73.26,73.26,58800000.0
2008-12-12 21:09:00,73.27,73.28,73.26,73.26,114800000.0
2008-12-12 21:10:00,73.24,73.29,73.24,73.28,117200000.0
2008-12-12 21:11:00,73.275,73.295,73.275,73.28,8400000.0
2008-12-12 21:12:00,73.275,73.275,73.26,73.26,33600000.0
2008-12-12 21:13:00,73.265,73.275,73.265,73.275,7200000.0
2008-12-12 21:14:00,73.265,73.265,73.205,73.215,133400000.0
2008-12-12 21:15:00,73.22,73.235,73.215,73.23,31600000.0
2008-12-12 21:16:00,73.235,73.235,73.215,73.215,19200000.0
2008-12-12 21:17:00,73.21,73.26,73.21,73.26,30000000.0
2008-12-12 21:18:00,73.26,73.26,73.215,73.235,26800000.0
2008-12-12 21:19:00,73.23,73.235,73.105,73.115,795800028.0
2008-12-12 21:20:00,73.11,73.11,73.065,73.065,46800000.0
2008-12-12 21:21:00,73.05,73.07,73.04,73.07,21600000.0
2008-12-12 21:22:00,73.065,73.075,73.05,73.075,25200000.0
2008-12-12 21:23:00,73.08,73.115,73.08,73.105,28000000.0
2008-12-12 21:24:00,73.115,73.13,73.075,73.13,40800000.0
2008-12-12 21:25:00,73.12,73.14,73.1,73.13,36000000.0
2008-12-12 21:26:00,73.135,73.155,73.105,73.135,30400000.0
2008-12-12 21:27:00,73.12,73.13,73.1,73.1,20400000.0
2008-12-12 21:28:00,73.095,73.13,73.095,73.115,16000000.0
2008-12-12 21:29:00,73.11,73.15,73.11,73.15,32400000.0
2008-12-12 21:30:00,73.16,73.165,73.12,73.135,37200000.0
2008-12-12 21:31:00,73.13,73.135,73.015,73.03,204000003.0
2008-12-12 21:32:00,73.03,73.075,73.015,73.045,49200000.0
2008-12-12 21:33:00,73.04,73.045,73.0,73.03,32400000.0
2008-12-12 21:34:00,73.045,73.07,73.04,73.06,28800000.0
2008-12-12 21:35:00,73.055,73.065,73.01,73.065,51600000.0
2008-12-12 21:36:00,73.055,73.09,73.025,73.09,30400000.0
2008-12-12 21:37:00,73.085,73.095,73.035,73.045,24000000.0
2008-12-12 21:38:00,73.05,73.12,73.05,73.115,26400000.0
2008-12-12 21:39:00,73.11,73.115,73.095,73.1,34800000.0
2008-12-12 21:40:00,73.1,73.105,73.075,73.08,24000000.0
2008-12-12 21:41:00,73.09,73.155,73.09,73.12,27000000.0
2008-12-12 21:42:00,73.125,73.175,73.125,73.17,34800000.0
2008-12-12 21:43:00,73.175,73.185,73.155,73.16,26400000.0
2008-12-12 21:44:00,73.16,73.16,73.14,73.14,49600000.0
2008-12-12 21:45:00,73.14,73.145,73.1,73.115,54000000.0
2008-12-12 21:46:00,73.12,73.12,73.06,73.08,49200000.0
2008-12-12 21:47:00,73.085,73.115,73.08,73.09,21600000.0
2008-12-12 21:48:00,73.08,73.095,73.07,73.095,24200000.0
2008-12-12 21:49:00,73.095,73.135,73.09,73.125,37200000.0
2008-12-12 21:50:00,73.135,73.21,73.135,73.21,38400000.0
2008-12-12 21:51:00,73.2,73.25,73.195,73.225,48000000.0
2008-12-12 21:52:00,73.225,73.315,73.225,73.305,43200000.0
2008-12-12 21:53:00,73.31,73.325,73.295,73.32,40800000.0
2008-12-12 21:54:00,73.325,73.33,73.225,73.225,42200000.0
2008-12-12 21:55:00,73.185,73.23,73.16,73.215,77200000.0
2008-12-12 21:56:00,73.22,73.255,73.21,73.24,32400000.0
2008-12-12 21:57:00,73.245,73.26,73.175,73.175,36000000.0
2008-12-12 21:58:00,73.17,73.205,73.16,73.19,48000000.0
2008-12-12 21:59:00,73.195,73.235,73.19,73.235,24000000.0
2008-12-12 22:00:00,73.23,73.295,73.23,73.275,36400000.0
2008-12-12 22:01:00,73.285,73.32,73.285,73.315,28200000.0
2008-12-12 22:02:00,73.32,73.34,73.295,73.305,39200000.0
2008-12-12 22:03:00,73.295,73.305,73.215,73.255,51600000.0
2008-12-12 22:04:00,73.24,73.265,73.195,73.195,35200000.0
2008-12-12 22:05:00,73.2,73.24,73.2,73.205,28800000.0
2008-12-12 22:06:00,73.205,73.205,73.145,73.16,34800000.0
2008-12-12 22:07:00,73.175,73.185,73.13,73.13,53200000.0
2008-12-12 22:08:00,73.13,73.15,73.12,73.145,38400000.0
2008-12-12 22:09:00,73.145,73.15,73.11,73.145,52600000.0
2008-12-12 22:10:00,73.13,73.165,73.125,73.16,32600000.0
2008-12-12 22:11:00,73.155,73.185,73.15,73.175,34000000.0
2008-12-12 22:12:00,73.185,73.2,73.175,73.18,26400000.0
2008-12-12 22:13:00,73.175,73.185,73.16,73.165,22800000.0
2008-12-12 22:14:00,73.17,73.175,73.17,73.175,2400000.0
2008-12-12 22:15:00,73.18,73.19,73.135,73.145,30000000.0
2008-12-12 22:16:00,73.135,73.16,73.13,73.135,30000000.0
2008-12-12 22:17:00,73.135,73.16,73.11,73.125,31200000.0
2008-12-12 22:18:00,73.115,73.13,73.11,73.125,18000000.0
2008-12-12 22:19:00,73.12,73.125,73.02,73.02,30000000.0
2008-12-12 22:20:00,73.02,73.11,73.01,73.11,36000000.0
2008-12-12 22:21:00,73.115,73.14,73.095,73.115,37200000.0
2008-12-12 22:22:00,73.105,73.135,73.08,73.135,31200000.0
2008-12-12 22:23:00,73.12,73.135,73.045,73.105,50800000.0
2008-12-12 22:24:00,73.105,73.105,73.025,73.025,30000000.0
2008-12-12 22:25:00,73.015,73.075,72.975,73.075,83400000.0
2008-12-12 22:26:00,73.08,73.08,72.995,73.005,87200000.0
2008-12-12 22:27:00,73.02,73.09,73.005,73.065,37200000.0
2008-12-12 22:28:00,73.065,73.07,73.045,73.055,24000000.0
2008-12-12 22:29:00,73.06,73.065,73.045,73.06,10800000.0
2008-12-12 22:30:00,73.05,73.07,73.045,73.06,28400000.0
2008-12-12 22:31:00,73.06,73.06,73.045,73.045,10000000.0
2008-12-12 22:32:00,73.04,73.055,73.035,73.035,17600000.0
2008-12-12 22:33:00,73.035,73.07,73.02,73.055,39200000.0
2008-12-12 22:34:00,73.06,73.07,73.05,73.05,17200000.0
2008-12-12 22:35:00,73.045,73.045,73.0,73.005,22000000.0
2008-12-12 22:36:00,73.01,73.015,72.985,72.985,12000000.0
2008-12-12 22:37:00,72.995,73.02,72.985,73.02,18400000.0
2008-12-12 22:38:00,73.025,73.07,73.025,73.04,50000000.0
2008-12-12 22:39:00,73.05,73.07,73.04,73.045,40400000.0
2008-12-12 22:40:00,73.04,73.05,73.04,73.04,13200000.0
2008-12-12 22:41:00,73.045,73.06,73.03,73.04,21600000.0
2008-12-12 22:42:00,73.04,73.05,73.035,73.05,6000000.0
2008-12-12 22:43:00,73.055,73.055,73.0,73.0,21000000.0
2008-12-12 22:44:00,72.99,73.03,72.96,72.98,46000000.0
2008-12-12 22:45:00,72.98,72.99,72.97,72.97,26400000.0
2008-12-12 22:46:00,72.975,72.975,72.855,72.87,57400000.0
2008-12-12 22:47:00,72.87,72.87,72.685,72.76,249399999.0
2008-12-12 22:48:00,72.76,72.8,72.725,72.77,191400000.0
2008-12-12 22:49:00,72.765,72.77,72.73,72.74,28800000.0
2008-12-12 22:50:00,72.74,72.77,72.725,72.76,49600000.0
2008-12-12 22:51:00,72.77,72.795,72.76,72.795,21600000.0
2008-12-12 22:52:00,72.805,72.83,72.79,72.83,55200000.0
2008-12-12 22:53:00,72.82,72.82,72.785,72.79,28200000.0
2008-12-12 22:54:00,72.785,72.8,72.76,72.78,53800000.0
2008-12-12 22:55:00,72.775,72.8,72.775,72.79,36000000.0
2008-12-12 22:56:00,72.785,72.81,72.715,72.765,130799997.0
2008-12-12 22:57:00,72.74,72.755,72.73,72.73,1265999973.0
2008-12-12 22:58:00,72.73,72.79,72.73,72.775,138200000.0
2008-12-12 22:59:00,72.785,72.79,72.72,72.735,41400000.0
2008-12-12 23:00:00,72.73,72.785,72.73,72.77,25200000.0
2008-12-12 23:01:00,72.76,72.765,72.745,72.76,10800000.0
2008-12-12 23:02:00,72.755,72.78,72.755,72.765,7200000.0
2008-12-12 23:03:00,72.77,72.795,72.76,72.76,44200000.0
2008-12-12 23:04:00,72.76,72.825,72.75,72.815,63200000.0
2008-12-12 23:05:00,72.805,72.815,72.795,72.81,42400000.0
2008-12-12 23:06:00,72.8,72.825,72.755,72.81,41800000.0
2008-12-12 23:07:00,72.81,72.865,72.78,72.865,45800000.0
2008-12-12 23:08:00,72.86,72.885,72.86,72.88,14400000.0
2008-12-12 23:09:00,72.885,72.91,72.87,72.87,40800000.0
2008-12-12 23:10:00,72.875,72.89,72.865,72.89,13200000.0
2008-12-12 23:11:00,72.895,72.895,72.89,72.895,3600000.0
2008-12-12 23:12:00,72.89,72.91,72.885,72.895,32000000.0
2008-12-12 23:13:00,72.89,72.89,72.89,72.89,3600000.0
2008-12-12 23:14:00,72.88,72.91,72.88,72.91,9600000.0
2008-12-12 23:15:00,72.91,72.91,72.87,72.89,25200000.0
2008-12-12 23:16:00,72.885,72.89,72.87,72.88,19200000.0
2008-12-12 23:17:00,72.875,72.9,72.875,72.885,16000000.0
2008-12-12 23:18:00,72.905,72.925,72.9,72.915,8400000.0
2008-12-12 23:19:00,72.94,72.94,72.925,72.925,6400000.0
2008-12-12 23:20:00,72.925,72.945,72.9,72.9,45000000.0
2008-12-12 23:21:00,72.9,72.94,72.895,72.935,28000000.0
2008-12-12 23:22:00,72.93,72.94,72.925,72.93,12000000.0
2008-12-12 23:23:00,72.93,72.93,72.92,72.93,9600000.0
2008-12-12 23:24:00,72.935,72.935,72.89,72.93,7200000.0
2008-12-12 23:25:00,72.93,72.93,72.885,72.895,30000000.0
2008-12-12 23:26:00,72.89,72.91,72.88,72.88,14400000.0
2008-12-12 23:27:00,72.875,72.875,72.865,72.875,10800000.0
2008-12-12 23:28:00,72.865,72.865,72.825,72.83,22000000.0
2008-12-12 23:29:00,72.83,72.865,72.825,72.85,16800000.0
2008-12-12 23:30:00,72.86,72.87,72.855,72.86,7200000.0
2008-12-12 23:31:00,72.855,72.87,72.855,72.855,9600000.0
2008-12-12 23:32:00,72.86,72.885,72.86,72.885,7200000.0
2008-12-12 23:33:00,72.88,72.885,72.875,72.885,4800000.0
2008-12-12 23:34:00,72.875,72.88,72.85,72.85,8400000.0
2008-12-12 23:35:00,72.855,72.865,72.85,72.865,3600000.0
2008-12-12 23:36:00,72.87,72.89,72.865,72.875,10800000.0
2008-12-12 23:37:00,72.86,72.86,72.845,72.855,8400000.0
2008-12-12 23:38:00,72.85,72.865,72.835,72.865,11400000.0
2008-12-12 23:39:00,72.87,72.895,72.87,72.88,12000000.0
2008-12-12 23:40:00,72.87,72.88,72.86,72.87,13200000.0
2008-12-12 23:41:00,72.865,72.87,72.835,72.84,12800000.0
2008-12-12 23:42:00,72.84,72.885,72.82,72.875,38600000.0
2008-12-12 23:43:00,72.865,72.87,72.855,72.86,18000000.0
2008-12-12 23:44:00,72.86,72.875,72.86,72.875,2400000.0
2008-12-12 23:45:00,72.87,72.875,72.855,72.86,20000000.0
2008-12-12 23:46:00,72.865,72.89,72.865,72.89,7200000.0
2008-12-12 23:47:00,72.895,72.905,72.865,72.865,14400000.0
2008-12-12 23:48:00,72.875,72.91,72.875,72.905,12400000.0
2008-12-12 23:49:00,72.915,72.93,72.915,72.925,17800000.0
2008-12-12 23:50:00,72.925,72.925,72.9,72.905,27400000.0
2008-12-12 23:51:00,72.91,72.91,72.85,72.865,77599998.0
2008-12-12 23:52:00,72.865,72.875,72.85,72.865,139599996.0
2008-12-12 23:53:00,72.855,72.925,72.855,72.92,48000000.0
2008-12-12 23:54:00,72.9,72.915,72.86,72.86,59800000.0
2008-12-12 23:55:00,72.875,72.905,72.875,72.895,23000000.0
2008-12-12 23:56:00,72.9,72.925,72.895,72.92,16600000.0
2008-12-12 23:57:00,72.94,72.95,72.93,72.945,21600000.0
2008-12-12 23:58:00,72.93,72.93,72.915,72.93,14400000.0
2008-12-12 23:59:00,72.935,73.02,72.935,73.02,41400000.0
2008-12-15 00:01:00,73.26,73.26,73.255,73.255,3600000.0
2008-12-15 00:02:00,73.24,73.24,73.14,73.155,34200000.0
2008-12-15 00:03:00,73.16,73.165,73.12,73.13,18000000.0
2008-12-15 00:04:00,73.135,73.18,73.13,73.18,18000000.0
2008-12-15 00:05:00,73.185,73.185,73.18,73.18,3600000.0
2008-12-15 00:06:00,73.17,73.17,73.17,73.17,1800000.0
2008-12-15 00:07:00,73.15,73.155,73.09,73.09,23400000.0
2008-12-15 00:08:00,73.11,73.12,73.09,73.09,23400000.0
2008-12-15 00:09:00,73.07,73.075,73.065,73.07,10800000.0
2008-12-15 00:10:00,73.065,73.065,73.025,73.06,7600000.0
2008-12-15 00:11:00,73.05,73.05,72.99,73.035,16800000.0
2008-12-15 00:12:00,73.04,73.04,73.035,73.035,4800000.0
2008-12-15 00:13:00,73.02,73.02,72.96,73.01,16800000.0
2008-12-15 00:14:00,73.0,73.01,72.955,72.965,18000000.0
2008-12-15 00:15:00,72.955,72.97,72.955,72.97,18000000.0
2008-12-15 00:16:00,72.985,72.985,72.975,72.985,7200000.0
2008-12-15 00:17:00,72.95,72.95,72.94,72.94,4800000.0
2008-12-15 00:18:00,72.94,72.94,72.88,72.905,18000000.0
2008-12-15 00:19:00,72.905,72.965,72.86,72.92,25400000.0
2008-12-15 00:20:00,72.915,72.925,72.885,72.895,30000000.0
2008-12-15 00:21:00,72.9,72.94,72.9,72.93,12000000.0
2008-12-15 00:22:00,72.93,72.985,72.93,72.985,12000000.0
2008-12-15 00:23:00,72.98,72.98,72.945,72.945,4800000.0
2008-12-15 00:24:00,72.925,72.955,72.925,72.94,16800000.0
2008-12-15 00:25:00,72.94,72.94,72.92,72.92,9600000.0
2008-12-15 00:26:00,72.92,72.935,72.9,72.9,9600000.0
2008-12-15 00:27:00,72.91,72.985,72.895,72.965,25800000.0
2008-12-15 00:28:00,72.965,73.02,72.905,72.905,29000000.0
2008-12-15 00:29:00,72.97,73.005,72.97,72.99,16800000.0
2008-12-15 00:30:00,72.99,73.0,72.99,72.99,12000000.0
2008-12-15 00:31:00,73.0,73.01,72.9,72.985,33400000.0
2008-12-15 00:32:00,72.99,73.005,72.955,72.97,31200000.0
2008-12-15 00:33:00,72.965,72.975,72.955,72.975,4800000.0
2008-12-15 00:34:00,72.97,72.98,72.97,72.97,6000000.0
2008-12-15 00:35:00,72.975,72.975,72.975,72.975,1200000.0
2008-12-15 00:36:00,72.97,72.985,72.97,72.985,2400000.0
2008-12-15 00:37:00,72.985,72.985,72.985,72.985,2400000.0
2008-12-15 00:38:00,72.965,72.965,72.945,72.945,3600000.0
2008-12-15 00:39:00,72.95,72.95,72.95,72.95,7200000.0
2008-12-15 00:40:00,72.95,72.95,72.95,72.95,1200000.0
2008-12-15 00:41:00,72.95,72.965,72.95,72.965,7200000.0
2008-12-15 00:42:00,72.955,72.965,72.955,72.965,4800000.0
2008-12-15 00:43:00,72.97,72.975,72.97,72.975,7200000.0
2008-12-15 00:44:00,72.97,72.97,72.965,72.965,2400000.0
2008-12-15 00:45:00,72.945,72.945,72.94,72.94,2400000.0
2008-12-15 00:46:00,72.935,72.97,72.93,72.965,7200000.0
2008-12-15 00:47:00,72.955,72.965,72.925,72.935,7200000.0
2008-12-15 00:48:00,72.935,72.97,72.93,72.93,14400000.0
2008-12-15 00:49:00,72.93,72.95,72.925,72.925,9600000.0
2008-12-15 00:50:00,72.89,72.925,72.885,72.925,9600000.0
2008-12-15 00:51:00,72.885,72.935,72.885,72.935,13200000.0
2008-12-15 00:52:00,72.94,72.95,72.94,72.945,9600000.0
2008-12-15 00:53:00,72.93,72.95,72.9,72.93,3600000.0
2008-12-15 00:54:00,72.935,72.945,72.935,72.945,3600000.0
2008-12-15 00:55:00,72.96,72.96,72.905,72.905,14400000.0
2008-12-15 00:56:00,72.91,72.915,72.91,72.915,8400000.0
2008-12-15 00:57:00,72.93,72.95,72.915,72.93,21600000.0
2008-12-15 00:58:00,72.92,72.96,72.915,72.96,20400000.0
2008-12-15 00:59:00,72.96,72.975,72.915,72.915,30000000.0
2008-12-15 01:00:00,72.93,73.005,72.905,73.005,24600000.0
2008-12-15 01:01:00,72.965,73.025,72.945,73.015,35600000.0
2008-12-15 01:02:00,73.02,73.03,73.005,73.03,13200000.0
2008-12-15 01:03:00,73.03,73.03,73.03,73.03,4800000.0
2008-12-15 01:04:00,73.03,73.045,72.985,72.99,16600000.0
2008-12-15 01:05:00,72.99,73.065,72.99,73.065,35400000.0
2008-12-15 01:06:00,73.07,73.07,73.015,73.03,13200000.0
2008-12-15 01:07:00,73.03,73.045,73.01,73.01,10800000.0
2008-12-15 01:08:00,73.005,73.005,72.98,72.99,15600000.0
2008-12-15 01:09:00,72.985,72.985,72.95,72.96,8400000.0
2008-12-15 01:10:00,72.95,72.985,72.95,72.98,10800000.0
2008-12-15 01:11:00,72.985,72.985,72.965,72.965,6000000.0
2008-12-15 01:12:00,72.945,72.945,72.92,72.92,11400000.0
2008-12-15 01:13:00,73.05,73.09,73.05,73.07,55000000.0
2008-12-15 01:14:00,72.935,72.945,72.84,72.93,55000000.0
2008-12-15 01:15:00,72.94,72.94,72.875,72.88,43000000.0
2008-12-15 01:16:00,72.88,72.88,72.85,72.85,12400000.0
2008-12-15 01:17:00,72.86,72.885,72.86,72.885,8400000.0
2008-12-15 01:18:00,72.875,72.88,72.87,72.88,8400000.0
2008-12-15 01:19:00,72.86,72.88,72.78,72.83,55600000.0
2008-12-15 01:20:00,72.795,72.895,72.795,72.875,35400000.0
2008-12-15 01:21:00,72.87,72.925,72.855,72.865,37000000.0
2008-12-15 01:22:00,72.85,72.85,72.8,72.815,37800000.0
2008-12-15 01:23:00,72.8,72.835,72.8,72.82,37400000.0
2008-12-15 01:24:00,72.825,72.85,72.75,72.75,48200000.0
2008-12-15 01:25:00,72.745,72.805,72.67,72.705,105400000.0
2008-12-15 01:26:00,72.72,72.745,72.635,72.725,88400000.0
2008-12-15 01:27:00,72.725,72.73,72.72,72.725,15600000.0
2008-12-15 01:28:00,72.725,72.73,72.655,72.715,33800000.0
2008-12-15 01:29:00,72.745,72.765,72.71,72.71,40400000.0
2008-12-15 01:30:00,72.725,72.735,72.68,72.68,46400000.0
2008-12-15 01:31:00,72.68,72.7,72.65,72.675,64000000.0
2008-12-15 01:32:00,72.68,72.765,72.68,72.75,67400000.0
2008-12-15 01:33:00,72.755,72.785,72.725,72.785,61400000.0
2008-12-15 01:34:00,72.765,72.815,72.75,72.78,50800000.0
2008-12-15 01:35:00,72.775,72.84,72.775,72.84,48200000.0
2008-12-15 01:36:00,72.805,72.81,72.73,72.76,89200000.0
2008-12-15 01:37:00,72.735,72.785,72.73,72.785,23200000.0
2008-12-15 01:38:00,72.8,72.8,72.76,72.775,13200000.0
2008-12-15 01:39:00,72.78,72.82,72.78,72.82,13200000.0
2008-12-15 01:40:00,72.81,72.815,72.785,72.81,7200000.0
2008-12-15 01:41:00,72.835,72.865,72.8,72.85,27600000.0
2008-12-15 01:42:00,72.855,72.855,72.78,72.795,33200000.0
2008-12-15 01:43:00,72.795,72.825,72.795,72.825,8400000.0
2008-12-15 01:44:00,72.83,72.86,72.83,72.86,15800000.0
2008-12-15 01:45:00,72.85,72.93,72.82,72.895,33400000.0
2008-12-15 01:46:00,72.92,72.945,72.85,72.93,61000000.0
2008-12-15 01:47:00,72.865,72.89,72.815,72.88,76600000.0
2008-12-15 01:48:00,72.885,72.94,72.86,72.925,42000000.0
2008-12-15 01:49:00,72.94,72.955,72.845,72.885,49200000.0
2008-12-15 01:50:00,72.885,72.925,72.845,72.925,80200000.0
2008-12-15 01:51:00,72.95,73.015,72.92,72.95,41800000.0
2008-12-15 01:52:00,72.94,72.95,72.93,72.94,13200000.0
2008-12-15 01:53:00,72.925,72.95,72.89,72.9,30200000.0
2008-12-15 01:54:00,72.905,72.94,72.9,72.935,7200000.0
2008-12-15 01:55:00,72.945,72.955,72.93,72.945,21600000.0
2008-12-15 01:56:00,72.94,72.95,72.94,72.95,18000000.0
2008-12-15 01:57:00,72.95,72.95,72.905,72.905,15600000.0
2008-12-15 01:58:00,72.915,72.915,72.895,72.905,7200000.0
2008-12-15 01:59:00,72.865,72.885,72.86,72.875,15400000.0
2008-12-15 02:00:00,72.895,72.93,72.86,72.93,38800000.0
2008-12-15 02:01:00,72.92,72.96,72.915,72.96,13200000.0
2008-12-15 02:02:00,72.95,72.95,72.935,72.945,13200000.0
2008-12-15 02:03:00,72.95,72.955,72.95,72.955,6000000.0
2008-12-15 02:04:00,72.96,73.01,72.955,72.965,19400000.0
2008-12-15 02:05:00,72.99,73.035,72.98,73.005,29500000.0
2008-12-15 02:06:00,73.025,73.025,72.995,73.005,8400000.0
2008-12-15 02:07:00,73.01,73.03,72.985,73.015,21600000.0
2008-12-15 02:08:00,73.01,73.035,72.995,73.035,25700000.0
2008-12-15 02:09:00,73.045,73.045,73.01,73.03,19200000.0
2008-12-15 02:10:00,73.035,73.055,72.99,73.015,54400000.0
2008-12-15 02:11:00,73.015,73.03,73.01,73.02,20400000.0
2008-12-15 02:12:00,73.02,73.05,73.015,73.045,27600000.0
2008-12-15 02:13:00,73.06,73.095,73.055,73.075,25200000.0
2008-12-15 02:14:00,73.075,73.115,73.075,73.115,15600000.0
2008-12-15 02:15:00,73.105,73.105,73.095,73.1,15600000.0
2008-12-15 02:16:00,73.105,73.13,73.105,73.13,15600000.0
2008-12-15 02:17:00,73.14,73.165,73.135,73.155,22800000.0
2008-12-15 02:18:00,73.165,73.195,73.155,73.19,43200000.0
2008-12-15 02:19:00,73.19,73.26,73.18,73.235,67600000.0
2008-12-15 02:20:00,73.25,73.26,73.23,73.24,40800000.0
2008-12-15 02:21:00,73.24,73.24,73.195,73.22,37200000.0
2008-12-15 02:22:00,73.215,73.235,73.195,73.235,27600000.0
2008-12-15 02:23:00,73.24,73.29,73.23,73.255,86400000.0
2008-12-15 02:24:00,73.255,73.3,73.255,73.29,87600000.0
2008-12-15 02:25:00,73.29,73.31,73.28,73.305,57600000.0
2008-12-15 02:26:00,73.29,73.295,73.265,73.29,68400000.0
2008-12-15 02:27:00,73.285,73.35,73.285,73.35,31200000.0
2008-12-15 02:28:00,73.34,73.35,73.3,73.32,32400000.0
2008-12-15 02:29:00,73.315,73.325,73.275,73.315,28800000.0
2008-12-15 02:30:00,73.335,73.35,73.3,73.335,37200000.0
2008-12-15 02:31:00,73.335,73.405,73.335,73.4,43200000.0
2008-12-15 02:32:00,73.405,73.435,73.37,73.43,50200000.0
2008-12-15 02:33:00,73.44,73.505,73.41,73.505,36300000.0
2008-12-15 02:34:00,73.49,73.51,73.45,73.51,37200000.0
2008-12-15 02:35:00,73.525,73.55,73.51,73.55,37200000.0
2008-12-15 02:36:00,73.565,73.605,73.545,73.605,62400000.0
2008-12-15 02:37:00,73.61,73.615,73.575,73.58,39600000.0
2008-12-15 02:38:00,73.575,73.59,73.555,73.555,33600000.0
2008-12-15 02:39:00,73.55,73.57,73.535,73.56,58800000.0
2008-12-15 02:40:00,73.57,73.575,73.545,73.55,31200000.0
2008-12-15 02:41:00,73.555,73.565,73.5,73.52,52800000.0
2008-12-15 02:42:00,73.52,73.545,73.5,73.54,27600000.0
2008-12-15 02:43:00,73.525,73.55,73.525,73.53,24000000.0
2008-12-15 02:44:00,73.525,73.545,73.525,73.53,9600000.0
2008-12-15 02:45:00,73.535,73.54,73.52,73.525,33600000.0
2008-12-15 02:46:00,73.53,73.53,73.45,73.49,49200000.0
2008-12-15 02:47:00,73.495,73.495,73.375,73.465,74400000.0
2008-12-15 02:48:00,73.46,73.47,73.445,73.445,9600000.0
2008-12-15 02:49:00,73.44,73.445,73.415,73.445,13200000.0
2008-12-15 02:50:00,73.455,73.465,73.455,73.46,15600000.0
2008-12-15 02:51:00,73.465,73.465,73.445,73.455,10800000.0
2008-12-15 02:52:00,73.45,73.465,73.445,73.445,12000000.0
2008-12-15 02:53:00,73.45,73.46,73.425,73.425,21600000.0
2008-12-15 02:54:00,73.425,73.46,73.42,73.42,33600000.0
2008-12-15 02:55:00,73.415,73.415,73.285,73.295,486799999.0
2008-12-15 02:56:00,73.31,73.31,73.265,73.285,40800000.0
2008-12-15 02:57:00,73.285,73.305,73.285,73.285,16800000.0
2008-12-15 02:58:00,73.28,73.28,73.18,73.215,110600000.0
2008-12-15 02:59:00,73.22,73.24,73.215,73.235,19200000.0
2008-12-15 03:00:00,73.23,73.245,73.18,73.18,34800000.0
2008-12-15 03:01:00,73.16,73.185,73.12,73.18,92400000.0
2008-12-15 03:02:00,73.18,73.25,73.18,73.24,54800000.0
2008-12-15 03:03:00,73.24,73.295,73.24,73.285,53600000.0
2008-12-15 03:04:00,73.27,73.37,73.27,73.355,63600000.0
2008-12-15 03:05:00,73.36,73.4,73.335,73.39,49200000.0
2008-12-15 03:06:00,73.385,73.41,73.375,73.395,40800000.0
2008-12-15 03:07:00,73.4,73.42,73.39,73.395,27600000.0
2008-12-15 03:08:00,73.405,73.405,73.4,73.405,3600000.0
2008-12-15 03:09:00,73.41,73.46,73.4,73.455,27600000.0
2008-12-15 03:10:00,73.45,73.45,73.405,73.425,28800000.0
2008-12-15 03:11:00,73.425,73.445,73.42,73.43,34800000.0
2008-12-15 03:12:00,73.435,73.45,73.43,73.435,31200000.0
2008-12-15 03:13:00,73.435,73.445,73.435,73.445,13200000.0
2008-12-15 03:14:00,73.44,73.44,73.405,73.43,27600000.0
2008-12-15 03:15:00,73.435,73.435,73.425,73.425,10800000.0
2008-12-15 03:16:00,73.425,73.435,73.405,73.42,18000000.0
2008-12-15 03:17:00,73.42,73.425,73.415,73.42,16800000.0
2008-12-15 03:18:00,73.42,73.425,73.37,73.41,15800000.0
2008-12-15 03:19:00,73.405,73.41,73.4,73.4,7200000.0
2008-12-15 03:20:00,73.385,73.39,73.37,73.385,19200000.0
2008-12-15 03:21:00,73.385,73.395,73.36,73.375,10800000.0
2008-12-15 03:22:00,73.375,73.395,73.37,73.395,14400000.0
2008-12-15 03:23:00,73.38,73.38,73.35,73.35,55600000.0
2008-12-15 03:24:00,73.355,73.355,73.34,73.34,134800000.0
2008-12-15 03:25:00,73.345,73.35,73.32,73.32,103200000.0
2008-12-15 03:26:00,73.34,73.34,73.27,73.28,107200000.0
2008-12-15 03:27:00,73.28,73.295,73.28,73.29,86000000.0
2008-12-15 03:28:00,73.29,73.32,73.26,73.26,160800000.0
2008-12-15 03:29:00,73.27,73.27,73.18,73.21,110400000.0
2008-12-15 03:30:00,73.205,73.22,73.18,73.18,36000000.0
2008-12-15 03:31:00,73.185,73.185,73.165,73.165,14400000.0
2008-12-15 03:32:00,73.175,73.195,73.16,73.195,43200000.0
2008-12-15 03:33:00,73.195,73.2,73.16,73.19,38000000.0
2008-12-15 03:34:00,73.19,73.195,73.18,73.195,14400000.0
2008-12-15 03:35:00,73.195,73.22,73.195,73.22,26400000.0
2008-12-15 03:36:00,73.21,73.21,73.195,73.21,18000000.0
2008-12-15 03:37:00,73.21,73.22,73.21,73.22,4800000.0
2008-12-15 03:38:00,73.225,73.245,73.225,73.235,21600000.0
2008-12-15 03:39:00,73.225,73.225,73.18,73.185,59200000.0
2008-12-15 03:40:00,73.185,73.215,73.18,73.2,44000000.0
2008-12-15 03:41:00,73.205,73.21,73.2,73.2,9600000.0
2008-12-15 03:42:00,73.215,73.215,73.185,73.2,13200000.0
2008-12-15 03:43:00,73.205,73.265,73.205,73.255,27600000.0
2008-12-15 03:44:00,73.24,73.245,73.22,73.225,13200000.0
2008-12-15 03:45:00,73.235,73.25,73.235,73.245,20400000.0
2008-12-15 03:46:00,73.245,73.25,73.22,73.24,21600000.0
2008-12-15 03:47:00,73.235,73.255,73.235,73.255,22800000.0
2008-12-15 03:48:00,73.26,73.275,73.25,73.275,22800000.0
2008-12-15 03:49:00,73.27,73.275,73.25,73.265,20400000.0
2008-12-15 03:50:00,73.25,73.265,73.25,73.265,6000000.0
2008-12-15 03:51:00,73.265,73.265,73.215,73.245,75800000.0
2008-12-15 03:52:00,73.255,73.295,73.25,73.27,28800000.0
2008-12-15 03:53:00,73.285,73.285,73.265,73.275,12000000.0
2008-12-15 03:54:00,73.28,73.295,73.28,73.29,15600000.0
2008-12-15 03:55:00,73.285,73.29,73.27,73.27,8400000.0
2008-12-15 03:56:00,73.275,73.28,73.27,73.27,15600000.0
2008-12-15 03:57:00,73.275,73.29,73.27,73.27,13200000.0
2008-12-15 03:58:00,73.275,73.28,73.26,73.265,10800000.0
2008-12-15 03:59:00,73.265,73.265,73.245,73.26,13200000.0
2008-12-15 04:00:00,73.265,73.265,73.255,73.255,16800000.0
2008-12-15 04:01:00,73.25,73.26,73.23,73.23,11600000.0
2008-12-15 04:02:00,73.23,73.265,73.23,73.25,19800000.0
2008-12-15 04:03:00,73.24,73.26,73.23,73.26,28000000.0
2008-12-15 04:04:00,73.245,73.245,73.23,73.235,11200000.0
2008-12-15 04:05:00,73.23,73.24,73.23,73.23,47200000.0
2008-12-15 04:06:00,73.23,73.23,73.23,73.23,17600000.0
2008-12-15 04:07:00,73.23,73.235,73.22,73.23,55200000.0
2008-12-15 04:08:00,73.24,73.295,73.235,73.275,22800000.0
2008-12-15 04:09:00,73.285,73.285,73.25,73.265,54000000.0
2008-12-15 04:10:00,73.25,73.25,73.25,73.25,2400000.0
2008-12-15 04:11:00,73.25,73.26,73.245,73.255,19200000.0
2008-12-15 04:12:00,73.255,73.255,73.245,73.245,4800000.0
2008-12-15 04:13:00,73.25,73.255,73.245,73.245,19200000.0
2008-12-15 04:14:00,73.24,73.24,73.235,73.235,3600000.0
2008-12-15 04:15:00,73.24,73.24,73.24,73.24,1200000.0
2008-12-15 04:16:00,73.24,73.26,73.24,73.26,18000000.0
2008-12-15 04:17:00,73.26,73.28,73.255,73.265,36600000.0
2008-12-15 04:18:00,73.265,73.265,73.255,73.255,43800000.0
2008-12-15 04:19:00,73.25,73.255,73.25,73.25,15000000.0
2008-12-15 04:20:00,73.255,73.255,73.245,73.25,33800000.0
2008-12-15 04:21:00,73.25,73.25,73.245,73.245,11000000.0
2008-12-15 04:22:00,73.245,73.25,73.245,73.245,18200000.0
2008-12-15 04:23:00,73.245,73.25,73.245,73.25,8600000.0
2008-12-15 04:24:00,73.25,73.25,73.235,73.24,50000000.0
2008-12-15 04:25:00,73.235,73.25,73.235,73.245,29600000.0
2008-12-15 04:26:00,73.24,73.26,73.24,73.25,45000000.0
2008-12-15 04:27:00,73.245,73.25,73.245,73.245,52600000.0
2008-12-15 04:28:00,73.245,73.25,73.245,73.245,39000000.0
2008-12-15 04:29:00,73.245,73.255,73.245,73.25,13400000.0
2008-12-15 04:30:00,73.245,73.29,73.245,73.26,27400000.0
2008-12-15 04:31:00,73.265,73.265,73.26,73.26,2400000.0
2008-12-15 04:32:00,73.265,73.265,73.26,73.265,13600000.0
2008-12-15 04:33:00,73.275,73.275,73.265,73.275,3600000.0
2008-12-15 04:34:00,73.265,73.275,73.265,73.265,19600000.0
2008-12-15 04:35:00,73.27,73.275,73.265,73.265,4800000.0
2008-12-15 04:36:00,73.27,73.275,73.27,73.27,18000000.0
2008-12-15 04:37:00,73.275,73.3,73.27,73.295,21600000.0
2008-12-15 04:38:00,73.295,73.295,73.29,73.29,4800000.0
2008-12-15 04:39:00,73.29,73.295,73.29,73.295,7200000.0
2008-12-15 04:40:00,73.3,73.3,73.295,73.295,2400000.0
2008-12-15 04:41:00,73.3,73.3,73.295,73.295,2400000.0
2008-12-15 04:42:00,73.295,73.295,73.24,73.29,24200000.0
2008-12-15 04:43:00,73.29,73.29,73.29,73.29,3600000.0
2008-12-15 04:44:00,73.295,73.295,73.29,73.295,4800000.0
2008-12-15 04:45:00,73.3,73.32,73.3,73.32,22800000.0
2008-12-15 04:46:00,73.315,73.335,73.315,73.335,16800000.0
2008-12-15 04:47:00,73.34,73.34,73.34,73.34,2400000.0
2008-12-15 04:48:00,73.335,73.375,73.335,73.375,10800000.0
2008-12-15 04:49:00,73.38,73.38,73.375,73.375,4800000.0
2008-12-15 04:50:00,73.37,73.37,73.36,73.36,6000000.0
2008-12-15 04:51:00,73.355,73.355,73.33,73.35,13200000.0
2008-12-15 04:52:00,73.345,73.35,73.33,73.345,18000000.0
2008-12-15 04:53:00,73.345,73.35,73.335,73.335,3600000.0
2008-12-15 04:54:00,73.35,73.355,73.345,73.345,7200000.0
2008-12-15 04:55:00,73.35,73.35,73.335,73.35,7200000.0
2008-12-15 04:56:00,73.345,73.345,73.33,73.345,7200000.0
2008-12-15 04:57:00,73.34,73.34,73.325,73.325,3600000.0
2008-12-15 04:58:00,73.34,73.34,73.335,73.335,3600000.0
2008-12-15 04:59:00,73.34,73.34,73.32,73.34,10800000.0
2008-12-15 05:00:00,73.335,73.335,73.325,73.335,7200000.0
2008-12-15 05:01:00,73.33,73.33,73.32,73.325,4800000.0
2008-12-15 05:02:00,73.34,73.34,73.335,73.34,6000000.0
2008-12-15 05:03:00,73.335,73.355,73.325,73.34,16000000.0
2008-12-15 05:04:00,73.355,73.39,73.355,73.39,18000000.0
2008-12-15 05:05:00,73.39,73.395,73.38,73.39,10800000.0
2008-12-15 05:06:00,73.39,73.395,73.38,73.38,7200000.0
2008-12-15 05:07:00,73.375,73.385,73.37,73.375,12000000.0
2008-12-15 05:08:00,73.37,73.39,73.365,73.385,12000000.0
2008-12-15 05:09:00,73.38,73.405,73.375,73.405,7200000.0
2008-12-15 05:10:00,73.41,73.42,73.4,73.405,16800000.0
2008-12-15 05:11:00,73.395,73.395,73.39,73.39,6000000.0
2008-12-15 05:12:00,73.385,73.405,73.365,73.405,28800000.0
2008-12-15 05:13:00,73.4,73.405,73.395,73.395,4800000.0
2008-12-15 05:14:00,73.395,73.41,73.395,73.395,14400000.0
2008-12-15 05:15:00,73.405,73.415,73.405,73.415,6000000.0
2008-12-15 05:16:00,73.415,73.415,73.41,73.415,4800000.0
2008-12-15 05:17:00,73.41,73.415,73.41,73.415,2400000.0
2008-12-15 05:18:00,73.41,73.41,73.395,73.395,4800000.0
2008-12-15 05:19:00,73.39,73.395,73.39,73.395,2400000.0
2008-12-15 05:20:00,73.4,73.4,73.395,73.395,2400000.0
2008-12-15 05:21:00,73.395,73.395,73.395,73.395,1200000.0
2008-12-15 05:22:00,73.4,73.4,73.4,73.4,12000000.0
2008-12-15 05:23:00,73.395,73.405,73.395,73.4,7200000.0
2008-12-15 05:24:00,73.395,73.395,73.38,73.395,6000000.0
2008-12-15 05:25:00,73.405,73.405,73.39,73.4,13200000.0
2008-12-15 05:26:00,73.405,73.405,73.405,73.405,1200000.0
2008-12-15 05:27:00,73.4,73.405,73.4,73.405,2400000.0
2008-12-15 05:28:00,73.4,73.405,73.4,73.405,2400000.0
2008-12-15 05:29:00,73.395,73.395,73.385,73.385,3600000.0
2008-12-15 05:30:00,73.39,73.395,73.375,73.375,10800000.0
2008-12-15 05:31:00,73.375,73.385,73.365,73.38,10800000.0
2008-12-15 05:32:00,73.38,73.38,73.365,73.38,12000000.0
2008-12-15 05:33:00,73.38,73.38,73.365,73.37,6000000.0
2008-12-15 05:34:00,73.375,73.385,73.375,73.385,18000000.0
2008-12-15 05:35:00,73.38,73.385,73.38,73.385,2400000.0
2008-12-15 05:36:00,73.38,73.385,73.375,73.38,6000000.0
2008-12-15 05:37:00,73.37,73.38,73.37,73.37,8400000.0
2008-12-15 05:38:00,73.385,73.39,73.385,73.385,3600000.0
2008-12-15 05:39:00,73.395,73.4,73.37,73.395,20400000.0
2008-12-15 05:40:00,73.39,73.39,73.365,73.375,15600000.0
2008-12-15 05:41:00,73.385,73.39,73.375,73.385,15600000.0
2008-12-15 05:42:00,73.39,73.395,73.39,73.39,6000000.0
2008-12-15 05:43:00,73.39,73.395,73.385,73.39,9600000.0
2008-12-15 05:44:00,73.39,73.395,73.385,73.395,4800000.0
2008-12-15 05:45:00,73.4,73.415,73.4,73.415,4800000.0
2008-12-15 05:46:00,73.42,73.43,73.42,73.43,4800000.0
2008-12-15 05:47:00,73.43,73.45,73.42,73.42,28800000.0
2008-12-15 05:48:00,73.42,73.435,73.41,73.415,16800000.0
2008-12-15 05:49:00,73.42,73.42,73.415,73.42,3600000.0
2008-12-15 05:50:00,73.415,73.415,73.415,73.415,3600000.0
2008-12-15 05:51:00,73.52,73.52,73.51,73.51,7200000.0
2008-12-15 05:52:00,73.5,73.51,73.5,73.51,7200000.0
2008-12-15 05:53:00,73.425,73.43,73.425,73.43,7200000.0
2008-12-15 05:54:00,73.44,73.44,73.44,73.44,1200000.0
2008-12-15 05:55:00,73.445,73.455,73.445,73.455,15600000.0
2008-12-15 05:56:00,73.46,73.465,73.45,73.45,8400000.0
2008-12-15 05:57:00,73.435,73.46,73.435,73.46,12200000.0
2008-12-15 05:58:00,73.45,73.5,73.45,73.485,26400000.0
2008-12-15 05:59:00,73.48,73.52,73.48,73.52,20400000.0
2008-12-15 06:00:00,73.525,73.535,73.49,73.53,14400000.0
2008-12-15 06:01:00,73.535,73.535,73.51,73.51,15600000.0
2008-12-15 06:02:00,73.515,73.52,73.51,73.51,13200000.0
2008-12-15 06:03:00,73.51,73.535,73.5,73.515,18000000.0
2008-12-15 06:04:00,73.515,73.515,73.49,73.505,13200000.0
2008-12-15 06:05:00,73.49,73.51,73.49,73.51,13200000.0
2008-12-15 06:06:00,73.505,73.525,73.5,73.515,14400000.0
2008-12-15 06:07:00,73.505,73.52,73.505,73.515,10800000.0
2008-12-15 06:08:00,73.505,73.515,73.495,73.515,7200000.0
2008-12-15 06:09:00,73.505,73.515,73.5,73.515,9600000.0
2008-12-15 06:10:00,73.51,73.51,73.505,73.505,2400000.0
2008-12-15 06:11:00,73.51,73.56,73.51,73.545,21600000.0
2008-12-15 06:12:00,73.54,73.545,73.54,73.54,4800000.0
2008-12-15 06:13:00,73.545,73.56,73.54,73.555,13200000.0
2008-12-15 06:14:00,73.55,73.555,73.54,73.545,12000000.0
2008-12-15 06:15:00,73.545,73.545,73.53,73.53,16800000.0
2008-12-15 06:16:00,73.54,73.54,73.47,73.49,43800000.0
2008-12-15 06:17:00,73.49,73.495,73.47,73.47,298000003.0
2008-12-15 06:18:00,73.47,73.47,73.45,73.455,258000000.0
2008-12-15 06:19:00,73.46,73.49,73.45,73.46,68600000.0
2008-12-15 06:20:00,73.48,73.49,73.475,73.475,8400000.0
2008-12-15 06:21:00,73.48,73.495,73.47,73.47,34000000.0
2008-12-15 06:22:00,73.465,73.5,73.46,73.5,68400000.0
2008-12-15 06:23:00,73.495,73.505,73.46,73.475,123000001.0
2008-12-15 06:24:00,73.475,73.485,73.475,73.475,3600000.0
2008-12-15 06:25:00,73.475,73.48,73.47,73.47,18800000.0
2008-12-15 06:26:00,73.47,73.48,73.47,73.48,74000000.0
2008-12-15 06:27:00,73.475,73.475,73.47,73.47,62800000.0
2008-12-15 06:28:00,73.475,73.485,73.47,73.485,45600000.0
2008-12-15 06:29:00,73.5,73.5,73.495,73.5,3600000.0
2008-12-15 06:30:00,73.465,73.49,73.46,73.485,36800000.0
2008-12-15 06:31:00,73.35,73.36,73.34,73.35,6000000.0
2008-12-15 06:32:00,73.495,73.5,73.48,73.48,6000000.0
2008-12-15 06:33:00,73.485,73.485,73.48,73.48,4800000.0
2008-12-15 06:34:00,73.48,73.48,73.48,73.48,6000000.0
2008-12-15 06:35:00,73.48,73.5,73.48,73.5,18000000.0
2008-12-15 06:36:00,73.505,73.505,73.48,73.49,19200000.0
2008-12-15 06:37:00,73.485,73.495,73.48,73.495,15600000.0
2008-12-15 06:38:00,73.49,73.51,73.49,73.505,18000000.0
2008-12-15 06:39:00,73.505,73.505,73.5,73.5,6000000.0
2008-12-15 06:40:00,73.505,73.505,73.505,73.505,1200000.0
2008-12-15 06:41:00,73.5,73.505,73.5,73.505,3600000.0
2008-12-15 06:42:00,73.5,73.5,73.485,73.485,6000000.0
2008-12-15 06:43:00,73.485,73.505,73.485,73.505,17200000.0
2008-12-15 06:44:00,73.495,73.505,73.485,73.49,19200000.0
2008-12-15 06:45:00,73.5,73.5,73.495,73.5,3600000.0
2008-12-15 06:46:00,73.505,73.515,73.5,73.515,12000000.0
2008-12-15 06:47:00,73.51,73.515,73.485,73.515,13200000.0
2008-12-15 06:48:00,73.52,73.545,73.515,73.545,10800000.0
2008-12-15 06:49:00,73.54,73.54,73.515,73.52,6000000.0
2008-12-15 06:50:00,73.525,73.53,73.525,73.53,10800000.0
2008-12-15 06:51:00,73.53,73.53,73.53,73.53,1200000.0
2008-12-15 06:52:00,73.53,73.53,73.53,73.53,2400000.0
2008-12-15 06:53:00,73.53,73.54,73.53,73.535,14400000.0
2008-12-15 06:54:00,73.535,73.555,73.535,73.54,10800000.0
2008-12-15 06:55:00,73.54,73.54,73.53,73.535,8400000.0
2008-12-15 06:56:00,73.53,73.535,73.53,73.53,4800000.0
2008-12-15 06:57:00,73.525,73.525,73.515,73.515,2400000.0
2008-12-15 06:58:00,73.515,73.515,73.515,73.515,1200000.0
2008-12-15 06:59:00,73.51,73.515,73.51,73.515,2400000.0
2008-12-15 07:00:00,73.48,73.55,73.48,73.54,13200000.0
2008-12-15 07:01:00,73.52,73.53,73.515,73.525,13200000.0
2008-12-15 07:02:00,73.515,73.53,73.515,73.525,9600000.0
2008-12-15 07:03:00,73.525,73.525,73.51,73.515,15600000.0
2008-12-15 07:04:00,73.515,73.525,73.515,73.515,12400000.0
2008-12-15 07:05:00,73.525,73.525,73.515,73.52,4800000.0
2008-12-15 07:06:00,73.52,73.52,73.515,73.515,3600000.0
2008-12-15 07:07:00,73.51,73.52,73.51,73.515,6000000.0
2008-12-15 07:08:00,73.51,73.52,73.51,73.51,7200000.0
2008-12-15 07:09:00,73.51,73.515,73.495,73.505,32800000.0
2008-12-15 07:10:00,73.515,73.515,73.485,73.495,38800000.0
2008-12-15 07:11:00,73.495,73.525,73.495,73.525,13200000.0
2008-12-15 07:12:00,73.525,73.535,73.515,73.515,8400000.0
2008-12-15 07:13:00,73.52,73.52,73.5,73.5,13200000.0
2008-12-15 07:14:00,73.5,73.505,73.5,73.5,10800000.0
2008-12-15 07:15:00,73.5,73.505,73.5,73.5,6000000.0
2008-12-15 07:16:00,73.515,73.515,73.505,73.515,7200000.0
2008-12-15 07:17:00,73.51,73.51,73.505,73.51,3600000.0
2008-12-15 07:18:00,73.52,73.52,73.5,73.5,4800000.0
2008-12-15 07:19:00,73.495,73.52,73.49,73.51,20400000.0
2008-12-15 07:20:00,73.5,73.505,73.485,73.49,24000000.0
2008-12-15 07:21:00,73.495,73.5,73.495,73.5,16800000.0
2008-12-15 07:22:00,73.5,73.5,73.495,73.495,4800000.0
2008-12-15 07:23:00,73.5,73.505,73.4,73.41,91600000.0
2008-12-15 07:24:00,73.405,73.42,73.405,73.405,19600000.0
2008-12-15 07:25:00,73.42,73.43,73.42,73.425,26400000.0
2008-12-15 07:26:00,73.42,73.46,73.42,73.46,22200000.0
2008-12-15 07:27:00,73.46,73.46,73.44,73.445,14400000.0
2008-12-15 07:28:00,73.445,73.445,73.415,73.415,24000000.0
2008-12-15 07:29:00,73.42,73.43,73.39,73.39,71600000.0
2008-12-15 07:30:00,73.39,73.39,73.33,73.33,674800000.0
2008-12-15 07:31:00,73.345,73.37,73.335,73.36,393800000.0
2008-12-15 07:32:00,73.36,73.37,73.315,73.315,443600000.0
2008-12-15 07:33:00,73.34,73.35,73.315,73.34,83200000.0
2008-12-15 07:34:00,73.34,73.36,73.34,73.36,11400000.0
2008-12-15 07:35:00,73.365,73.365,73.335,73.335,18000000.0
2008-12-15 07:36:00,73.33,73.355,73.315,73.335,152800000.0
2008-12-15 07:37:00,73.295,73.35,73.215,73.235,290800000.0
2008-12-15 07:38:00,73.235,73.24,73.22,73.22,203200000.0
2008-12-15 07:39:00,73.22,73.24,73.22,73.24,110000000.0
2008-12-15 07:40:00,73.245,73.255,73.235,73.25,21600000.0
2008-12-15 07:41:00,73.255,73.26,73.235,73.245,40800000.0
2008-12-15 07:42:00,73.25,73.27,73.23,73.23,92800000.0
2008-12-15 07:43:00,73.235,73.265,73.22,73.255,131200000.0
2008-12-15 07:44:00,73.255,73.29,73.245,73.28,81200000.0
2008-12-15 07:45:00,73.285,73.32,73.285,73.32,19200000.0
2008-12-15 07:46:00,73.315,73.4,73.315,73.355,68500000.0
2008-12-15 07:47:00,73.355,73.45,73.35,73.41,56000000.0
2008-12-15 07:48:00,73.415,73.475,73.415,73.475,33600000.0
2008-12-15 07:49:00,73.475,73.49,73.425,73.435,34200000.0
2008-12-15 07:50:00,73.44,73.44,73.4,73.4,96799999.0
2008-12-15 07:51:00,73.4,73.415,73.4,73.415,105199996.0
2008-12-15 07:52:00,73.56,73.63,73.56,73.61,10800000.0
2008-12-15 07:53:00,73.42,73.43,73.41,73.43,10800000.0
2008-12-15 07:54:00,73.43,73.44,73.43,73.435,7200000.0
2008-12-15 07:55:00,73.44,73.485,73.44,73.485,21600000.0
2008-12-15 07:56:00,73.49,73.49,73.445,73.445,103000000.0
2008-12-15 07:57:00,73.445,73.455,73.445,73.455,48800000.0
2008-12-15 07:58:00,73.46,73.465,73.455,73.46,126600000.0
2008-12-15 07:59:00,73.46,73.49,73.46,73.49,111600000.0
2008-12-15 08:00:00,73.485,73.53,73.48,73.525,188800000.0
2008-12-15 08:01:00,73.53,73.56,73.53,73.55,41400000.0
2008-12-15 08:02:00,73.55,73.55,73.53,73.54,56600000.0
2008-12-15 08:03:00,73.54,73.54,73.525,73.525,33600000.0
2008-12-15 08:04:00,73.525,73.525,73.52,73.52,3600000.0
2008-12-15 08:05:00,73.52,73.52,73.495,73.5,29200000.0
2008-12-15 08:06:00,73.5,73.52,73.495,73.52,72600000.0
2008-12-15 08:07:00,73.515,73.52,73.515,73.52,7000000.0
2008-12-15 08:08:00,73.52,73.54,73.505,73.505,27200000.0
2008-12-15 08:09:00,73.515,73.56,73.515,73.555,36400000.0
2008-12-15 08:10:00,73.56,73.585,73.55,73.55,67800000.0
2008-12-15 08:11:00,73.55,73.56,73.55,73.55,89800000.0
2008-12-15 08:12:00,73.55,73.55,73.55,73.55,32000000.0
2008-12-15 08:13:00,73.55,73.555,73.55,73.55,22000000.0
2008-12-15 08:14:00,73.54,73.54,73.515,73.515,100400000.0
2008-12-15 08:15:00,73.52,73.525,73.51,73.51,35200000.0
2008-12-15 08:16:00,73.51,73.51,73.51,73.51,12800000.0
2008-12-15 08:17:00,73.51,73.51,73.475,73.485,5600000.0
2008-12-15 08:18:00,73.495,73.505,73.485,73.505,14000000.0
2008-12-15 08:19:00,73.51,73.51,73.51,73.51,1200000.0
2008-12-15 08:20:00,73.51,73.565,73.51,73.56,18000000.0
2008-12-15 08:21:00,73.555,73.56,73.535,73.545,22800000.0
2008-12-15 08:22:00,73.545,73.57,73.54,73.56,26600000.0
2008-12-15 08:23:00,73.56,73.57,73.53,73.57,69200000.0
2008-12-15 08:24:00,73.56,73.58,73.55,73.57,19200000.0
2008-12-15 08:25:00,73.57,73.575,73.555,73.565,28400000.0
2008-12-15 08:26:00,73.57,73.575,73.565,73.57,16600000.0
2008-12-15 08:27:00,73.575,73.575,73.565,73.575,15600000.0
2008-12-15 08:28:00,73.565,73.605,73.56,73.575,45400000.0
2008-12-15 08:29:00,73.575,73.6,73.57,73.585,16000000.0
2008-12-15 08:30:00,73.595,73.62,73.585,73.62,21600000.0
2008-12-15 08:31:00,73.615,73.62,73.6,73.6,13200000.0
2008-12-15 08:32:00,73.6,73.615,73.57,73.615,107200000.0
2008-12-15 08:33:00,73.625,73.655,73.615,73.645,28200000.0
2008-12-15 08:34:00,73.645,73.665,73.63,73.63,26400000.0
2008-12-15 08:35:00,73.63,73.74,73.615,73.68,108800000.0
2008-12-15 08:36:00,73.68,73.735,73.68,73.7,139199998.0
2008-12-15 08:37:00,73.71,73.78,73.71,73.765,30000000.0
2008-12-15 08:38:00,73.765,73.77,73.735,73.76,18400000.0
2008-12-15 08:39:00,73.745,73.76,73.745,73.76,6000000.0
2008-12-15 08:40:00,73.725,73.725,73.71,73.715,34800000.0
2008-12-15 08:41:00,73.715,73.735,73.715,73.735,11000000.0
2008-12-15 08:42:00,73.745,73.78,73.745,73.78,6000000.0
2008-12-15 08:43:00,73.745,73.76,73.745,73.755,11200000.0
2008-12-15 08:44:00,73.76,73.765,73.745,73.75,22400000.0
2008-12-15 08:45:00,73.745,73.76,73.73,73.73,98000000.0
2008-12-15 08:46:00,73.73,73.73,73.73,73.73,30400000.0
2008-12-15 08:47:00,73.73,73.775,73.73,73.735,47000000.0
2008-12-15 08:48:00,73.73,73.73,73.665,73.685,155200000.0
2008-12-15 08:49:00,73.69,73.705,73.645,73.67,69600000.0
2008-12-15 08:50:00,73.67,73.67,73.6,73.625,146199997.0
2008-12-15 08:51:00,73.63,73.64,73.625,73.635,8400000.0
2008-12-15 08:52:00,73.635,73.635,73.59,73.62,595200004.0
2008-12-15 08:53:00,73.62,73.65,73.615,73.63,52200000.0
2008-12-15 08:54:00,73.63,73.68,73.63,73.645,54000000.0
2008-12-15 08:55:00,73.645,73.67,73.645,73.665,33600000.0
2008-12-15 08:56:00,73.66,73.67,73.66,73.66,14400000.0
2008-12-15 08:57:00,73.655,73.68,73.65,73.68,39600000.0
2008-12-15 08:58:00,73.68,73.72,73.67,73.715,18400000.0
2008-12-15 08:59:00,73.715,73.73,73.665,73.72,34600000.0
2008-12-15 09:00:00,73.725,73.74,73.725,73.725,26600000.0
2008-12-15 09:01:00,73.725,73.74,73.725,73.74,25200000.0
2008-12-15 09:02:00,73.74,73.78,73.72,73.765,91600000.0
2008-12-15 09:03:00,73.765,73.765,73.735,73.745,45200000.0
2008-12-15 09:04:00,73.75,73.765,73.735,73.745,88600000.0
2008-12-15 09:05:00,73.74,73.745,73.71,73.71,44800000.0
2008-12-15 09:06:00,73.715,73.725,73.71,73.725,170400000.0
2008-12-15 09:07:00,73.715,73.715,73.71,73.71,96800000.0
2008-12-15 09:08:00,73.71,73.78,73.71,73.745,100800000.0
2008-12-15 09:09:00,73.745,73.765,73.735,73.745,32000000.0
2008-12-15 09:10:00,73.755,73.775,73.74,73.77,50400000.0
2008-12-15 09:11:00,73.765,73.765,73.75,73.755,21800000.0
2008-12-15 09:12:00,73.755,73.76,73.755,73.755,6000000.0
2008-12-15 09:13:00,73.755,73.755,73.73,73.73,18400000.0
2008-12-15 09:14:00,73.735,73.735,73.71,73.71,32399999.0
2008-12-15 09:15:00,73.71,73.71,73.69,73.69,211599997.0
2008-12-15 09:16:00,73.69,73.69,73.67,73.67,480000000.0
2008-12-15 09:17:00,73.67,73.67,73.67,73.67,16000000.0
2008-12-15 09:18:00,73.67,73.69,73.67,73.69,614799998.0
2008-12-15 09:19:00,73.67,73.69,73.67,73.69,490200000.0
2008-12-15 09:20:00,73.69,73.69,73.65,73.68,556400000.0
2008-12-15 09:21:00,73.67,73.695,73.67,73.695,156800000.0
2008-12-15 09:22:00,73.69,73.735,73.69,73.735,69600000.0
2008-12-15 09:23:00,73.74,73.75,73.71,73.745,47800000.0
2008-12-15 09:24:00,73.745,73.75,73.7,73.705,40400000.0
2008-12-15 09:25:00,73.7,73.72,73.645,73.71,105800000.0
2008-12-15 09:26:00,73.71,73.71,73.685,73.685,35800000.0
2008-12-15 09:27:00,73.685,73.7,73.68,73.7,39200000.0
2008-12-15 09:28:00,73.695,73.7,73.69,73.69,19800000.0
2008-12-15 09:29:00,73.685,73.695,73.68,73.68,54400000.0
2008-12-15 09:30:00,73.675,73.695,73.675,73.69,40000000.0
2008-12-15 09:31:00,73.69,73.69,73.68,73.685,34200000.0
2008-12-15 09:32:00,73.685,73.685,73.67,73.68,48000000.0
2008-12-15 09:33:00,73.685,73.69,73.675,73.685,49800000.0
2008-12-15 09:34:00,73.69,73.69,73.66,73.66,20200000.0
2008-12-15 09:35:00,73.66,73.66,73.65,73.65,7200000.0
2008-12-15 09:36:00,73.645,73.67,73.645,73.66,24400000.0
2008-12-15 09:37:00,73.655,73.665,73.655,73.66,10800000.0
2008-12-15 09:38:00,73.655,73.685,73.655,73.685,27600000.0
2008-12-15 09:39:00,73.69,73.695,73.68,73.695,18000000.0
2008-12-15 09:40:00,73.7,73.71,73.69,73.7,34400000.0
2008-12-15 09:41:00,73.69,73.715,73.69,73.705,37200000.0
2008-12-15 09:42:00,73.705,73.73,73.705,73.73,10800000.0
2008-12-15 09:43:00,73.725,73.735,73.715,73.72,18000000.0
2008-12-15 09:44:00,73.72,73.73,73.71,73.72,27600000.0
2008-12-15 09:45:00,73.725,73.73,73.715,73.72,13200000.0
2008-12-15 09:46:00,73.72,73.75,73.715,73.725,31000000.0
2008-12-15 09:47:00,73.73,73.73,73.7,73.7,110000000.0
2008-12-15 09:48:00,73.7,73.71,73.7,73.705,217400000.0
2008-12-15 09:49:00,73.7,73.705,73.7,73.7,175600000.0
2008-12-15 09:50:00,73.7,73.7,73.7,73.7,142000000.0
2008-12-15 09:51:00,73.7,73.7,73.66,73.69,155600000.0
2008-12-15 09:52:00,73.69,73.69,73.655,73.68,71800000.0
2008-12-15 09:53:00,73.67,73.69,73.67,73.685,29000000.0
2008-12-15 09:54:00,73.68,73.69,73.68,73.685,29200000.0
2008-12-15 09:55:00,73.685,73.685,73.67,73.675,25800000.0
2008-12-15 09:56:00,73.67,73.68,73.67,73.67,61000000.0
2008-12-15 09:57:00,73.67,73.675,73.66,73.67,113400000.0
2008-12-15 09:58:00,73.67,73.67,73.655,73.67,121600000.0
2008-12-15 09:59:00,73.67,73.675,73.665,73.665,64400000.0
2008-12-15 10:00:00,73.67,73.675,73.62,73.62,86400000.0
2008-12-15 10:01:00,73.62,73.62,73.585,73.595,143000000.0
2008-12-15 10:02:00,73.595,73.65,73.57,73.61,185200000.0
2008-12-15 10:03:00,73.605,73.62,73.57,73.595,170800000.0
2008-12-15 10:04:00,73.6,73.635,73.58,73.585,148000000.0
2008-12-15 10:05:00,73.59,73.605,73.59,73.595,32000000.0
2008-12-15 10:06:00,73.595,73.61,73.575,73.61,83800000.0
2008-12-15 10:07:00,73.615,73.645,73.59,73.6,61200000.0
2008-12-15 10:08:00,73.605,73.635,73.605,73.605,42600000.0
2008-12-15 10:09:00,73.61,73.64,73.61,73.64,34400000.0
2008-12-15 10:10:00,73.64,73.645,73.6,73.6,55000000.0
2008-12-15 10:11:00,73.6,73.61,73.595,73.605,22200000.0
2008-12-15 10:12:00,73.61,73.61,73.59,73.59,17600000.0
2008-12-15 10:13:00,73.595,73.595,73.55,73.585,87600000.0
2008-12-15 10:14:00,73.59,73.635,73.56,73.635,48200000.0
2008-12-15 10:15:00,73.64,73.64,73.59,73.59,37200000.0
2008-12-15 10:16:00,73.59,73.59,73.545,73.57,115200000.0
2008-12-15 10:17:00,73.575,73.6,73.575,73.585,100600000.0
2008-12-15 10:18:00,73.58,73.585,73.535,73.545,79800000.0
2008-12-15 10:19:00,73.54,73.54,73.415,73.505,186400000.0
2008-12-15 10:20:00,73.505,73.535,73.495,73.505,57400000.0
2008-12-15 10:21:00,73.5,73.505,73.425,73.455,121000000.0
2008-12-15 10:22:00,73.46,73.46,73.375,73.4,105800000.0
2008-12-15 10:23:00,73.405,73.41,73.345,73.36,90200000.0
2008-12-15 10:24:00,73.36,73.37,73.325,73.36,60800000.0
2008-12-15 10:25:00,73.355,73.385,73.345,73.365,77200000.0
2008-12-15 10:26:00,73.365,73.395,73.36,73.38,42000000.0
2008-12-15 10:27:00,73.375,73.4,73.37,73.4,60000000.0
2008-12-15 10:28:00,73.405,73.435,73.405,73.425,32400000.0
2008-12-15 10:29:00,73.43,73.445,73.4,73.4,34400000.0
2008-12-15 10:30:00,73.405,73.405,73.36,73.37,48000000.0
2008-12-15 10:31:00,73.375,73.375,73.345,73.355,44400000.0
2008-12-15 10:32:00,73.355,73.355,73.34,73.345,49200000.0
2008-12-15 10:33:00,73.35,73.39,73.095,73.135,164400000.0
2008-12-15 10:34:00,73.13,73.17,73.11,73.155,264800000.0
2008-12-15 10:35:00,73.155,73.155,73.125,73.145,129000000.0
2008-12-15 10:36:00,73.14,73.195,73.13,73.185,95400000.0
2008-12-15 10:37:00,73.165,73.165,73.08,73.115,139000000.0
2008-12-15 10:38:00,73.11,73.11,73.06,73.095,111199999.0
2008-12-15 10:39:00,73.085,73.13,73.085,73.125,93600000.0
2008-12-15 10:40:00,73.15,73.17,73.125,73.155,86400000.0
2008-12-15 10:41:00,73.16,73.195,73.16,73.19,20400000.0
2008-12-15 10:42:00,73.18,73.18,73.17,73.17,8400000.0
2008-12-15 10:43:00,73.165,73.17,73.155,73.17,32400000.0
2008-12-15 10:44:00,73.16,73.195,73.155,73.185,31200000.0
2008-12-15 10:45:00,73.17,73.185,73.135,73.16,45000000.0
2008-12-15 10:46:00,73.14,73.16,73.135,73.145,79800000.0
2008-12-15 10:47:00,73.14,73.14,73.085,73.13,72200000.0
2008-12-15 10:48:00,73.135,73.145,73.13,73.14,18200000.0
2008-12-15 10:49:00,73.14,73.16,73.14,73.16,13200000.0
2008-12-15 10:50:00,73.15,73.2,73.14,73.195,33600000.0
2008-12-15 10:51:00,73.2,73.2,73.195,73.2,15600000.0
2008-12-15 10:52:00,73.195,73.235,73.195,73.225,50800000.0
2008-12-15 10:53:00,73.235,73.245,73.215,73.23,95000000.0
2008-12-15 10:54:00,73.23,73.23,73.165,73.195,59000000.0
2008-12-15 10:55:00,73.2,73.2,73.185,73.19,17600000.0
2008-12-15 10:56:00,73.19,73.23,73.19,73.23,72400000.0
2008-12-15 10:57:00,73.225,73.225,73.18,73.185,24000000.0
2008-12-15 10:58:00,73.19,73.21,73.19,73.205,48200000.0
2008-12-15 10:59:00,73.205,73.255,73.205,73.235,80400000.0
2008-12-15 11:00:00,73.245,73.265,73.225,73.245,44000000.0
2008-12-15 11:01:00,73.24,73.315,73.24,73.315,98600000.0
2008-12-15 11:02:00,73.315,73.335,73.29,73.335,100700000.0
2008-12-15 11:03:00,73.335,73.365,73.335,73.35,26100000.0
2008-12-15 11:04:00,73.355,73.415,73.355,73.385,43000000.0
2008-12-15 11:05:00,73.39,73.395,73.305,73.305,78800000.0
2008-12-15 11:06:00,73.31,73.31,73.25,73.25,108000000.0
2008-12-15 11:07:00,73.265,73.27,73.23,73.265,212800000.0
2008-12-15 11:08:00,73.265,73.275,73.245,73.25,40800000.0
2008-12-15 11:09:00,73.255,73.26,73.215,73.215,46200000.0
2008-12-15 11:10:00,73.215,73.27,73.175,73.265,114200000.0
2008-12-15 11:11:00,73.255,73.27,73.21,73.23,103800000.0
2008-12-15 11:12:00,73.23,73.26,73.23,73.255,67800000.0
2008-12-15 11:13:00,73.245,73.25,73.22,73.235,41600000.0
2008-12-15 11:14:00,73.24,73.25,73.23,73.24,20400000.0
2008-12-15 11:15:00,73.245,73.27,73.245,73.27,24000000.0
2008-12-15 11:16:00,73.255,73.31,73.255,73.305,38000000.0
2008-12-15 11:17:00,73.3,73.31,73.28,73.305,48000000.0
2008-12-15 11:18:00,73.295,73.315,73.265,73.265,45000000.0
2008-12-15 11:19:00,73.26,73.275,73.245,73.255,43600000.0
2008-12-15 11:20:00,73.26,73.26,73.235,73.24,77400000.0
2008-12-15 11:21:00,73.245,73.255,73.235,73.25,64400000.0
2008-12-15 11:22:00,73.255,73.28,73.255,73.26,53000000.0
2008-12-15 11:23:00,73.265,73.265,73.255,73.255,9200000.0
2008-12-15 11:24:00,73.26,73.26,73.245,73.245,15600000.0
2008-12-15 11:25:00,73.25,73.29,73.245,73.29,41200000.0
2008-12-15 11:26:00,73.29,73.29,73.265,73.27,72800000.0
2008-12-15 11:27:00,73.265,73.285,73.17,73.185,156600000.0
2008-12-15 11:28:00,73.175,73.2,73.165,73.185,77400000.0
2008-12-15 11:29:00,73.185,73.26,73.18,73.22,126300000.0
2008-12-15 11:30:00,73.22,73.22,73.18,73.18,226000000.0
2008-12-15 11:31:00,73.2,73.235,73.15,73.155,642800000.0
2008-12-15 11:32:00,73.165,73.235,73.165,73.22,150000000.0
2008-12-15 11:33:00,73.22,73.24,73.195,73.2,260900004.0
2008-12-15 11:34:00,73.2,73.235,73.19,73.2,960800014.0
2008-12-15 11:35:00,73.2,73.2,73.14,73.2,1238600000.0
2008-12-15 11:36:00,73.2,73.22,73.2,73.205,288400000.0
2008-12-15 11:37:00,73.205,73.215,73.2,73.2,562000003.0
2008-12-15 11:38:00,73.205,73.205,73.075,73.155,586100001.0
2008-12-15 11:39:00,73.15,73.155,73.025,73.04,227400000.0
2008-12-15 11:40:00,73.03,73.135,73.025,73.11,407700000.0
2008-12-15 11:41:00,73.12,73.17,73.105,73.165,151600000.0
2008-12-15 11:42:00,73.16,73.195,73.125,73.19,117800000.0
2008-12-15 11:43:00,73.19,73.19,73.145,73.175,211400000.0
2008-12-15 11:44:00,73.17,73.215,73.17,73.205,98800000.0
2008-12-15 11:45:00,73.2,73.24,73.175,73.2,76000000.0
2008-12-15 11:46:00,73.2,73.205,73.165,73.175,67400000.0
2008-12-15 11:47:00,73.175,73.175,73.17,73.175,30000000.0
2008-12-15 11:48:00,73.175,73.21,73.175,73.2,113200000.0
2008-12-15 11:49:00,73.205,73.21,73.155,73.165,39800000.0
2008-12-15 11:50:00,73.165,73.265,73.165,73.265,114800000.0
2008-12-15 11:51:00,73.265,73.28,73.255,73.265,94600000.0
2008-12-15 11:52:00,73.265,73.265,73.21,73.25,37400000.0
2008-12-15 11:53:00,73.245,73.255,73.23,73.255,61200000.0
2008-12-15 11:54:00,73.26,73.3,73.255,73.265,148000000.0
2008-12-15 11:55:00,73.265,73.325,73.265,73.315,114600000.0
2008-12-15 11:56:00,73.32,73.335,73.285,73.29,82800000.0
2008-12-15 11:57:00,73.29,73.375,73.285,73.36,66800000.0
2008-12-15 11:58:00,73.36,73.39,73.345,73.39,131600000.0
2008-12-15 11:59:00,73.38,73.44,73.275,73.275,174900000.0
2008-12-15 12:00:00,73.29,73.375,73.29,73.335,188399999.0
2008-12-15 12:01:00,73.335,73.38,73.335,73.34,137000000.0
2008-12-15 12:02:00,73.335,73.38,73.335,73.355,52600000.0
2008-12-15 12:03:00,73.355,73.37,73.34,73.365,100000000.0
2008-12-15 12:04:00,73.365,73.365,73.335,73.355,55600000.0
2008-12-15 12:05:00,73.35,73.445,73.33,73.34,148600000.0
2008-12-15 12:06:00,73.34,73.34,73.315,73.32,72000000.0
2008-12-15 12:07:00,73.32,73.355,73.305,73.35,39800000.0
2008-12-15 12:08:00,73.35,73.365,73.34,73.365,24800000.0
2008-12-15 12:09:00,73.365,73.37,73.285,73.31,109000000.0
2008-12-15 12:10:00,73.32,73.375,73.32,73.35,92000000.0
2008-12-15 12:11:00,73.35,73.43,73.35,73.365,56300000.0
2008-12-15 12:12:00,73.365,73.43,73.36,73.415,72800000.0
2008-12-15 12:13:00,73.42,73.44,73.405,73.405,55400000.0
2008-12-15 12:14:00,73.405,73.43,73.395,73.42,77200000.0
2008-12-15 12:15:00,73.42,73.425,73.39,73.415,97000000.0
2008-12-15 12:16:00,73.405,73.405,73.37,73.38,203000000.0
2008-12-15 12:17:00,73.38,73.415,73.375,73.415,85800000.0
2008-12-15 12:18:00,73.415,73.42,73.405,73.415,25200000.0
2008-12-15 12:19:00,73.42,73.455,73.41,73.45,32400000.0
2008-12-15 12:20:00,73.445,73.465,73.435,73.455,43200000.0
2008-12-15 12:21:00,73.455,73.465,73.43,73.46,56600000.0
2008-12-15 12:22:00,73.46,73.465,73.455,73.46,36800000.0
2008-12-15 12:23:00,73.45,73.45,73.45,73.45,2400000.0
2008-12-15 12:24:00,73.455,73.475,73.455,73.47,32600000.0
2008-12-15 12:25:00,73.47,73.47,73.425,73.445,72400000.0
2008-12-15 12:26:00,73.44,73.46,73.43,73.44,155400000.0
2008-12-15 12:27:00,73.44,73.555,73.43,73.505,98800000.0
2008-12-15 12:28:00,73.5,73.5,73.48,73.49,41800000.0
2008-12-15 12:29:00,73.495,73.57,73.48,73.54,104300000.0
2008-12-15 12:30:00,73.54,73.54,73.5,73.51,100400000.0
2008-12-15 12:31:00,73.53,73.535,73.505,73.525,38000000.0
2008-12-15 12:32:00,73.525,73.525,73.385,73.495,239100001.0
2008-12-15 12:33:00,73.505,73.53,73.46,73.46,68200000.0
2008-12-15 12:34:00,73.485,73.485,73.39,73.41,362200000.0
2008-12-15 12:35:00,73.415,73.495,73.415,73.495,93400000.0
2008-12-15 12:36:00,73.49,73.54,73.49,73.515,100000000.0
2008-12-15 12:37:00,73.52,73.525,73.495,73.515,171900000.0
2008-12-15 12:38:00,73.515,73.55,73.49,73.535,233700000.0
2008-12-15 12:39:00,73.48,73.55,73.475,73.55,126799996.0
2008-12-15 12:40:00,73.55,73.56,73.55,73.56,6600000.0
2008-12-15 12:41:00,73.56,73.58,73.55,73.58,45200000.0
2008-12-15 12:42:00,73.57,73.595,73.555,73.59,36600000.0
2008-12-15 12:43:00,73.585,73.595,73.565,73.575,64400000.0
2008-12-15 12:44:00,73.57,73.58,73.565,73.57,18800000.0
2008-12-15 12:45:00,73.575,73.59,73.565,73.59,21800000.0
2008-12-15 12:46:00,73.585,73.625,73.58,73.61,47800000.0
2008-12-15 12:47:00,73.62,73.665,73.58,73.6,137300000.0
2008-12-15 12:48:00,73.605,73.645,73.555,73.625,80200000.0
2008-12-15 12:49:00,73.615,73.625,73.52,73.53,288800000.0
2008-12-15 12:50:00,73.54,73.59,73.525,73.565,122600000.0
2008-12-15 12:51:00,73.575,73.605,73.575,73.595,106600000.0
2008-12-15 12:52:00,73.595,73.605,73.565,73.595,62600000.0
2008-12-15 12:53:00,73.595,73.63,73.595,73.615,132400000.0
2008-12-15 12:54:00,73.615,73.615,73.53,73.555,99400000.0
2008-12-15 12:55:00,73.555,73.555,73.34,73.47,341800000.0
2008-12-15 12:56:00,73.47,73.475,73.385,73.475,303200000.0
2008-12-15 12:57:00,73.47,73.55,73.47,73.54,276800000.0
2008-12-15 12:58:00,73.535,73.54,73.49,73.525,172800000.0
2008-12-15 12:59:00,73.53,73.57,73.53,73.565,75400000.0
2008-12-15 13:00:00,73.585,73.615,73.575,73.575,103400000.0
2008-12-15 13:01:00,73.565,73.585,73.54,73.555,82400000.0
2008-12-15 13:02:00,73.555,73.555,73.535,73.545,66800000.0
2008-12-15 13:03:00,73.54,73.545,73.54,73.545,18600000.0
2008-12-15 13:04:00,73.55,73.55,73.545,73.545,18200000.0
2008-12-15 13:05:00,73.55,73.59,73.545,73.59,69000000.0
2008-12-15 13:06:00,73.59,73.605,73.58,73.605,27600000.0
2008-12-15 13:07:00,73.6,73.63,73.6,73.63,111600000.0
2008-12-15 13:08:00,73.63,73.66,73.61,73.61,108600000.0
2008-12-15 13:09:00,73.61,73.645,73.61,73.635,39400000.0
2008-12-15 13:10:00,73.6,73.645,73.6,73.62,110800000.0
2008-12-15 13:11:00,73.615,73.675,73.615,73.65,156200000.0
2008-12-15 13:12:00,73.645,73.665,73.625,73.625,110400000.0
2008-12-15 13:13:00,73.625,73.625,73.595,73.615,165800000.0
2008-12-15 13:14:00,73.615,73.655,73.6,73.655,105000000.0
2008-12-15 13:15:00,73.65,73.65,73.63,73.65,45800000.0
2008-12-15 13:16:00,73.655,73.66,73.615,73.62,156000000.0
2008-12-15 13:17:00,73.61,73.63,73.61,73.625,37800000.0
2008-12-15 13:18:00,73.63,73.645,73.61,73.635,35200000.0
2008-12-15 13:19:00,73.63,73.655,73.63,73.645,56000000.0
2008-12-15 13:20:00,73.645,73.65,73.58,73.62,104000000.0
2008-12-15 13:21:00,73.625,73.65,73.625,73.64,85000000.0
2008-12-15 13:22:00,73.635,73.635,73.63,73.63,20000000.0
2008-12-15 13:23:00,73.63,73.63,73.595,73.615,68600000.0
2008-12-15 13:24:00,73.615,73.63,73.615,73.625,24000000.0
2008-12-15 13:25:00,73.615,73.635,73.605,73.63,35200000.0
2008-12-15 13:26:00,73.635,73.64,73.62,73.63,18800000.0
2008-12-15 13:27:00,73.63,73.645,73.63,73.64,27200000.0
2008-12-15 13:28:00,73.65,73.655,73.62,73.62,109200000.0
2008-12-15 13:29:00,73.64,73.64,73.615,73.62,52800000.0
2008-12-15 13:30:00,73.615,73.615,73.56,73.595,135200000.0
2008-12-15 13:31:00,73.595,73.605,73.595,73.595,107400000.0
2008-12-15 13:32:00,73.595,73.6,73.57,73.585,108800000.0
2008-12-15 13:33:00,73.585,73.605,73.55,73.575,200200000.0
2008-12-15 13:34:00,73.575,73.58,73.575,73.58,55400000.0
2008-12-15 13:35:00,73.58,73.585,73.58,73.585,24200000.0
2008-12-15 13:36:00,73.585,73.595,73.575,73.585,78400000.0
2008-12-15 13:37:00,73.595,73.61,73.58,73.6,141800000.0
2008-12-15 13:38:00,73.6,73.605,73.6,73.605,55400000.0
2008-12-15 13:39:00,73.605,73.61,73.6,73.61,83800000.0
2008-12-15 13:40:00,73.61,73.61,73.595,73.595,42600000.0
2008-12-15 13:41:00,73.595,73.62,73.595,73.61,42800000.0
2008-12-15 13:42:00,73.61,73.645,73.585,73.61,182200000.0
2008-12-15 13:43:00,73.615,73.625,73.605,73.625,149800000.0
2008-12-15 13:44:00,73.625,73.65,73.61,73.62,170800000.0
2008-12-15 13:45:00,73.62,73.625,73.595,73.6,62400000.0
2008-12-15 13:46:00,73.595,73.605,73.59,73.59,30400000.0
2008-12-15 13:47:00,73.59,73.595,73.575,73.575,39200000.0
2008-12-15 13:48:00,73.585,73.585,73.565,73.575,13200000.0
2008-12-15 13:49:00,73.58,73.58,73.555,73.565,21600000.0
2008-12-15 13:50:00,73.57,73.595,73.57,73.59,11000000.0
2008-12-15 13:51:00,73.59,73.6,73.57,73.585,32600000.0
2008-12-15 13:52:00,73.59,73.595,73.54,73.59,94400000.0
2008-12-15 13:53:00,73.585,73.59,73.57,73.59,20800000.0
2008-12-15 13:54:00,73.595,73.61,73.57,73.59,47400000.0
2008-12-15 13:55:00,73.605,73.61,73.59,73.6,24800000.0
2008-12-15 13:56:00,73.605,73.61,73.595,73.61,20400000.0
2008-12-15 13:57:00,73.605,73.61,73.6,73.605,7600000.0
2008-12-15 13:58:00,73.605,73.62,73.6,73.615,13600000.0
2008-12-15 13:59:00,73.61,73.61,73.57,73.575,66800000.0
2008-12-15 14:00:00,73.56,73.595,73.56,73.565,223600000.0
2008-12-15 14:01:00,73.565,73.575,73.545,73.575,61600000.0
2008-12-15 14:02:00,73.58,73.585,73.57,73.57,33600000.0
2008-12-15 14:03:00,73.57,73.635,73.57,73.635,47400000.0
2008-12-15 14:04:00,73.645,73.665,73.615,73.645,53000000.0
2008-12-15 14:05:00,73.64,73.665,73.6,73.655,118000000.0
2008-12-15 14:06:00,73.665,73.685,73.655,73.66,71200000.0
2008-12-15 14:07:00,73.655,73.705,73.655,73.695,53600000.0
2008-12-15 14:08:00,73.695,73.845,73.695,73.81,105200000.0
2008-12-15 14:09:00,73.81,73.82,73.65,73.755,179600000.0
2008-12-15 14:10:00,73.745,73.81,73.7,73.8,82400000.0
2008-12-15 14:11:00,73.8,73.825,73.8,73.825,17800000.0
2008-12-15 14:12:00,73.82,73.835,73.795,73.82,43800000.0
2008-12-15 14:13:00,73.825,73.845,73.805,73.825,84600000.0
2008-12-15 14:14:00,73.82,73.82,73.765,73.765,28500000.0
2008-12-15 14:15:00,73.765,73.81,73.765,73.78,72700000.0
2008-12-15 14:16:00,73.765,73.79,73.765,73.775,32100000.0
2008-12-15 14:17:00,73.775,73.805,73.77,73.805,22000000.0
2008-12-15 14:18:00,73.8,73.8,73.795,73.8,6000000.0
2008-12-15 14:19:00,73.79,73.855,73.79,73.82,62800000.0
2008-12-15 14:20:00,73.83,73.855,73.74,73.825,155199999.0
2008-12-15 14:21:00,73.82,73.82,73.775,73.8,236799996.0
2008-12-15 14:22:00,73.8,73.815,73.74,73.77,79400000.0
2008-12-15 14:23:00,73.775,73.785,73.72,73.785,94400000.0
2008-12-15 14:24:00,73.785,73.845,73.78,73.8,100000000.0
2008-12-15 14:25:00,73.805,73.83,73.8,73.81,58000000.0
2008-12-15 14:26:00,73.815,73.835,73.81,73.815,37800000.0
2008-12-15 14:27:00,73.82,73.82,73.795,73.805,64600000.0
2008-12-15 14:28:00,73.805,73.825,73.805,73.81,62400000.0
2008-12-15 14:29:00,73.815,73.855,73.815,73.855,30800000.0
2008-12-15 14:30:00,73.85,73.89,73.845,73.86,74400000.0
2008-12-15 14:31:00,73.86,73.875,73.815,73.825,126400000.0
2008-12-15 14:32:00,73.82,73.82,73.765,73.795,82200000.0
2008-12-15 14:33:00,73.805,73.805,73.76,73.76,35600000.0
2008-12-15 14:34:00,73.755,73.81,73.755,73.8,54400000.0
2008-12-15 14:35:00,73.81,73.82,73.805,73.815,14400000.0
2008-12-15 14:36:00,73.815,73.815,73.79,73.8,32400000.0
2008-12-15 14:37:00,73.795,73.82,73.79,73.82,19200000.0
2008-12-15 14:38:00,73.82,74.005,73.82,73.885,151800000.0
2008-12-15 14:39:00,73.88,73.915,73.84,73.86,138400000.0
2008-12-15 14:40:00,73.865,73.935,73.83,73.85,158200000.0
2008-12-15 14:41:00,73.865,73.89,73.8,73.88,85800000.0
2008-12-15 14:42:00,73.86,73.87,73.81,73.835,112800000.0
2008-12-15 14:43:00,73.825,73.87,73.81,73.86,52000000.0
2008-12-15 14:44:00,73.855,73.86,73.845,73.85,15600000.0
2008-12-15 14:45:00,73.85,73.875,73.845,73.87,60800000.0
2008-12-15 14:46:00,73.87,73.95,73.85,73.915,104400000.0
2008-12-15 14:47:00,73.915,73.95,73.875,73.875,131400000.0
2008-12-15 14:48:00,73.88,73.895,73.875,73.89,39800000.0
2008-12-15 14:49:00,73.895,73.96,73.895,73.94,61200000.0
2008-12-15 14:50:00,73.905,73.915,73.89,73.895,198800000.0
2008-12-15 14:51:00,73.91,73.95,73.91,73.92,48000000.0
2008-12-15 14:52:00,73.915,73.93,73.915,73.915,20800000.0
2008-12-15 14:53:00,73.915,73.915,73.84,73.865,32600000.0
2008-12-15 14:54:00,73.865,73.87,73.815,73.835,26000000.0
2008-12-15 14:55:00,73.835,73.84,73.83,73.835,49600000.0
2008-12-15 14:56:00,73.835,73.85,73.82,73.845,61000000.0
2008-12-15 14:57:00,73.855,73.885,73.85,73.875,31800000.0
2008-12-15 14:58:00,73.87,73.905,73.87,73.885,34800000.0
2008-12-15 14:59:00,73.89,73.905,73.88,73.88,18000000.0
2008-12-15 15:00:00,73.88,73.89,73.81,73.825,95200000.0
2008-12-15 15:01:00,73.82,73.84,73.82,73.82,64800000.0
2008-12-15 15:02:00,73.815,73.815,73.79,73.79,73400000.0
2008-12-15 15:03:00,73.79,73.805,73.7,73.715,72200000.0
2008-12-15 15:04:00,73.725,73.745,73.71,73.745,72200000.0
2008-12-15 15:05:00,73.745,73.785,73.735,73.76,126000000.0
2008-12-15 15:06:00,73.76,73.825,73.76,73.805,120000000.0
2008-12-15 15:07:00,73.805,73.815,73.785,73.79,111400000.0
2008-12-15 15:08:00,73.785,73.815,73.775,73.8,44400000.0
2008-12-15 15:09:00,73.825,73.84,73.8,73.83,29200000.0
2008-12-15 15:10:00,73.825,73.825,73.8,73.82,57400000.0
2008-12-15 15:11:00,73.83,73.855,73.83,73.84,31200000.0
2008-12-15 15:12:00,73.835,73.84,73.825,73.835,42600000.0
2008-12-15 15:13:00,73.835,73.835,73.79,73.81,71600000.0
2008-12-15 15:14:00,73.815,73.99,73.815,73.975,102000000.0
2008-12-15 15:15:00,73.98,73.98,73.845,73.925,244199998.0
2008-12-15 15:16:00,73.93,73.945,73.875,73.88,59200000.0
2008-12-15 15:17:00,73.87,73.88,73.81,73.855,91000000.0
2008-12-15 15:18:00,73.85,73.875,73.84,73.84,62000000.0
2008-12-15 15:19:00,73.845,73.865,73.81,73.83,68800000.0
2008-12-15 15:20:00,73.825,73.835,73.795,73.8,81200000.0
2008-12-15 15:21:00,73.795,73.81,73.705,73.74,173000000.0
2008-12-15 15:22:00,73.74,73.795,73.72,73.775,200000000.0
2008-12-15 15:23:00,73.775,73.795,73.765,73.785,102400000.0
2008-12-15 15:24:00,73.795,73.83,73.785,73.825,18000000.0
2008-12-15 15:25:00,73.825,73.84,73.78,73.78,58800000.0
2008-12-15 15:26:00,73.785,73.785,73.755,73.76,38400000.0
2008-12-15 15:27:00,73.755,73.77,73.725,73.745,54400000.0
2008-12-15 15:28:00,73.745,73.75,73.72,73.73,82000000.0
2008-12-15 15:29:00,73.74,73.75,73.7,73.7,51000000.0
2008-12-15 15:30:00,73.7,73.75,73.695,73.73,162700000.0
2008-12-15 15:31:00,73.73,73.76,73.715,73.72,72400000.0
2008-12-15 15:32:00,73.715,73.73,73.695,73.71,81800000.0
2008-12-15 15:33:00,73.715,73.735,73.695,73.71,61200000.0
2008-12-15 15:34:00,73.71,73.71,73.68,73.69,81800000.0
2008-12-15 15:35:00,73.69,73.7,73.66,73.7,91000000.0
2008-12-15 15:36:00,73.695,73.705,73.61,73.635,115200000.0
2008-12-15 15:37:00,73.625,73.675,73.62,73.655,90000000.0
2008-12-15 15:38:00,73.655,73.67,73.625,73.64,63800000.0
2008-12-15 15:39:00,73.645,73.695,73.64,73.68,68000000.0
2008-12-15 15:40:00,73.68,73.735,73.68,73.725,64000000.0
2008-12-15 15:41:00,73.715,73.745,73.67,73.725,92400000.0
2008-12-15 15:42:00,73.735,73.77,73.695,73.73,73400000.0
2008-12-15 15:43:00,73.725,73.785,73.725,73.775,92400000.0
2008-12-15 15:44:00,73.775,73.79,73.725,73.77,55200000.0
2008-12-15 15:45:00,73.765,73.795,73.765,73.78,47600000.0
2008-12-15 15:46:00,73.775,73.805,73.765,73.785,120400000.0
2008-12-15 15:47:00,73.795,73.795,73.755,73.77,68600000.0
2008-12-15 15:48:00,73.775,73.835,73.76,73.835,116800000.0
2008-12-15 15:49:00,73.83,73.845,73.79,73.845,56400000.0
2008-12-15 15:50:00,73.855,73.86,73.705,73.705,139600000.0
2008-12-15 15:51:00,73.71,73.72,73.66,73.675,120000000.0
2008-12-15 15:52:00,73.68,73.68,73.6,73.63,106600000.0
2008-12-15 15:53:00,73.63,73.675,73.595,73.615,144600000.0
2008-12-15 15:54:00,73.62,73.685,73.58,73.63,164200000.0
2008-12-15 15:55:00,73.625,73.66,73.575,73.575,145600000.0
2008-12-15 15:56:00,73.575,73.645,73.575,73.61,123400000.0
2008-12-15 15:57:00,73.62,73.65,73.58,73.65,57800000.0
2008-12-15 15:58:00,73.65,73.735,73.65,73.68,90000000.0
2008-12-15 15:59:00,73.685,73.725,73.66,73.68,97400000.0
2008-12-15 16:00:00,73.68,73.7,73.665,73.685,79000000.0
2008-12-15 16:01:00,73.675,73.685,73.565,73.585,108600000.0
2008-12-15 16:02:00,73.59,73.59,73.57,73.58,43000000.0
2008-12-15 16:03:00,73.59,73.635,73.575,73.605,52400000.0
2008-12-15 16:04:00,73.605,73.61,73.545,73.545,39200000.0
2008-12-15 16:05:00,73.55,73.61,73.55,73.59,66400000.0
2008-12-15 16:06:00,73.595,73.635,73.595,73.62,49000000.0
2008-12-15 16:07:00,73.615,73.62,73.575,73.58,46800000.0
2008-12-15 16:08:00,73.575,73.64,73.565,73.64,64800000.0
2008-12-15 16:09:00,73.64,73.665,73.605,73.625,79600000.0
2008-12-15 16:10:00,73.64,73.645,73.605,73.625,95000000.0
2008-12-15 16:11:00,73.625,73.625,73.55,73.565,80000000.0
2008-12-15 16:12:00,73.58,73.605,73.56,73.585,84000000.0
2008-12-15 16:13:00,73.59,73.63,73.585,73.61,51800000.0
2008-12-15 16:14:00,73.605,73.635,73.585,73.6,50200000.0
2008-12-15 16:15:00,73.615,73.63,73.605,73.615,35400000.0
2008-12-15 16:16:00,73.615,73.655,73.615,73.63,91400000.0
2008-12-15 16:17:00,73.635,73.645,73.6,73.605,40200000.0
2008-12-15 16:18:00,73.61,73.61,73.59,73.6,15600000.0
2008-12-15 16:19:00,73.595,73.65,73.585,73.65,63600000.0
2008-12-15 16:20:00,73.655,73.665,73.63,73.64,63200000.0
2008-12-15 16:21:00,73.64,73.65,73.61,73.635,74200000.0
2008-12-15 16:22:00,73.635,73.69,73.635,73.69,103400000.0
2008-12-15 16:23:00,73.705,73.705,73.575,73.61,148800000.0
2008-12-15 16:24:00,73.615,73.73,73.615,73.725,151200000.0
2008-12-15 16:25:00,73.72,73.74,73.645,73.68,162800000.0
2008-12-15 16:26:00,73.68,73.715,73.67,73.71,99600000.0
2008-12-15 16:27:00,73.705,73.72,73.635,73.66,111600000.0
2008-12-15 16:28:00,73.665,73.69,73.62,73.625,111800000.0
2008-12-15 16:29:00,73.62,73.63,73.6,73.63,51200000.0
2008-12-15 16:30:00,73.63,73.71,73.63,73.685,115000000.0
2008-12-15 16:31:00,73.69,73.705,73.67,73.68,83000000.0
2008-12-15 16:32:00,73.67,73.725,73.67,73.695,66600000.0
2008-12-15 16:33:00,73.69,73.75,73.69,73.74,67200000.0
2008-12-15 16:34:00,73.745,73.76,73.725,73.75,54400000.0
2008-12-15 16:35:00,73.745,73.755,73.715,73.73,69200000.0
2008-12-15 16:36:00,73.735,73.74,73.725,73.735,45600000.0
2008-12-15 16:37:00,73.73,73.755,73.725,73.75,54600000.0
2008-12-15 16:38:00,73.735,73.78,73.72,73.73,71000000.0
2008-12-15 16:39:00,73.73,73.74,73.655,73.68,107400000.0
2008-12-15 16:40:00,73.675,73.675,73.56,73.565,102600000.0
2008-12-15 16:41:00,73.565,73.605,73.545,73.545,67200000.0
2008-12-15 16:42:00,73.545,73.56,73.515,73.54,109400000.0
2008-12-15 16:43:00,73.54,73.54,73.465,73.495,78800000.0
2008-12-15 16:44:00,73.5,73.565,73.455,73.525,172200000.0
2008-12-15 16:45:00,73.525,73.59,73.49,73.53,139400000.0
2008-12-15 16:46:00,73.53,73.53,73.495,73.525,113400000.0
2008-12-15 16:47:00,73.52,73.56,73.505,73.505,77800000.0
2008-12-15 16:48:00,73.495,73.61,73.495,73.585,91200000.0
2008-12-15 16:49:00,73.59,73.625,73.55,73.56,116400000.0
2008-12-15 16:50:00,73.56,73.6,73.545,73.575,103600000.0
2008-12-15 16:51:00,73.57,73.69,73.57,73.68,96000000.0
2008-12-15 16:52:00,73.68,73.735,73.63,73.71,108400000.0
2008-12-15 16:53:00,73.705,73.715,73.685,73.695,50400000.0
2008-12-15 16:54:00,73.7,73.76,73.695,73.76,54800000.0
2008-12-15 16:55:00,73.75,73.76,73.7,73.72,79200000.0
2008-12-15 16:56:00,73.68,73.715,73.65,73.675,91600000.0
2008-12-15 16:57:00,73.67,73.67,73.625,73.655,84200000.0
2008-12-15 16:58:00,73.655,73.7,73.635,73.67,92600000.0
2008-12-15 16:59:00,73.66,73.675,73.59,73.595,104600000.0
2008-12-15 17:00:00,73.595,73.695,73.595,73.675,101800000.0
2008-12-15 17:01:00,73.67,73.83,73.66,73.815,176400000.0
2008-12-15 17:02:00,73.815,73.855,73.775,73.855,86200000.0
2008-12-15 17:03:00,73.86,73.895,73.84,73.845,91400000.0
2008-12-15 17:04:00,73.84,73.885,73.83,73.865,91200000.0
2008-12-15 17:05:00,73.86,73.93,73.86,73.89,66600000.0
2008-12-15 17:06:00,73.885,73.885,73.805,73.805,59600000.0
2008-12-15 17:07:00,73.8,73.86,73.79,73.855,97600000.0
2008-12-15 17:08:00,73.86,73.885,73.845,73.865,60600000.0
2008-12-15 17:09:00,73.87,73.875,73.795,73.81,90200000.0
2008-12-15 17:10:00,73.815,73.815,73.755,73.77,107800000.0
2008-12-15 17:11:00,73.765,73.88,73.765,73.865,89400000.0
2008-12-15 17:12:00,73.865,73.87,73.815,73.86,50200000.0
2008-12-15 17:13:00,73.855,73.875,73.81,73.83,84200000.0
2008-12-15 17:14:00,73.84,73.895,73.825,73.855,125200000.0
2008-12-15 17:15:00,73.85,73.85,73.81,73.82,51600000.0
2008-12-15 17:16:00,73.82,73.835,73.81,73.825,45600000.0
2008-12-15 17:17:00,73.835,73.885,73.825,73.845,87600000.0
2008-12-15 17:18:00,73.84,73.86,73.83,73.835,72800000.0
2008-12-15 17:19:00,73.835,73.855,73.8,73.82,80000000.0
2008-12-15 17:20:00,73.81,73.815,73.71,73.755,138000000.0
2008-12-15 17:21:00,73.75,73.84,73.73,73.82,60800000.0
2008-12-15 17:22:00,73.815,73.84,73.77,73.775,111600000.0
2008-12-15 17:23:00,73.79,73.805,73.75,73.775,102400000.0
2008-12-15 17:24:00,73.78,73.945,73.775,73.945,71800000.0
2008-12-15 17:25:00,73.95,73.97,73.91,73.92,142600000.0
2008-12-15 17:26:00,73.925,74.025,73.895,73.995,112400000.0
2008-12-15 17:27:00,74.0,74.01,73.9,73.925,96200000.0
2008-12-15 17:28:00,73.92,73.97,73.89,73.925,147000000.0
2008-12-15 17:29:00,73.91,73.92,73.88,73.905,130200000.0
2008-12-15 17:30:00,73.915,73.94,73.775,73.805,169400000.0
2008-12-15 17:31:00,73.795,73.915,73.795,73.91,98000000.0
2008-12-15 17:32:00,73.9,73.915,73.835,73.845,107000000.0
2008-12-15 17:33:00,73.845,73.88,73.835,73.855,94400000.0
2008-12-15 17:34:00,73.855,73.89,73.85,73.87,41400000.0
2008-12-15 17:35:00,73.875,73.91,73.87,73.895,67200000.0
2008-12-15 17:36:00,73.89,73.915,73.88,73.895,61200000.0
2008-12-15 17:37:00,73.895,73.96,73.88,73.95,83000000.0
2008-12-15 17:38:00,73.955,73.99,73.92,73.99,56400000.0
2008-12-15 17:39:00,73.985,74.02,73.955,74.01,103400000.0
2008-12-15 17:40:00,74.005,74.005,73.93,73.945,94800000.0
2008-12-15 17:41:00,73.95,73.965,73.915,73.93,85200000.0
2008-12-15 17:42:00,73.925,73.99,73.92,73.985,77800000.0
2008-12-15 17:43:00,73.99,74.06,73.99,74.04,81200000.0
2008-12-15 17:44:00,74.05,74.065,73.99,74.05,186800000.0
2008-12-15 17:45:00,74.05,74.105,73.995,73.995,138400000.0
2008-12-15 17:46:00,74.005,74.01,73.975,73.995,99600000.0
2008-12-15 17:47:00,73.99,73.99,73.93,73.95,189800000.0
2008-12-15 17:48:00,73.955,73.98,73.88,73.895,100400000.0
2008-12-15 17:49:00,73.905,73.905,73.815,73.83,86000000.0
2008-12-15 17:50:00,73.815,73.84,73.75,73.78,125200000.0
2008-12-15 17:51:00,73.78,73.815,73.715,73.745,158000000.0
2008-12-15 17:52:00,73.725,73.745,73.69,73.69,74200000.0
2008-12-15 17:53:00,73.685,73.685,73.505,73.535,111000000.0
2008-12-15 17:54:00,73.54,73.54,73.34,73.35,109200000.0
2008-12-15 17:55:00,73.35,73.415,73.345,73.385,96200000.0
2008-12-15 17:56:00,73.395,73.435,73.39,73.42,79200000.0
2008-12-15 17:57:00,73.43,73.43,73.305,73.345,104200000.0
2008-12-15 17:58:00,73.345,73.365,73.325,73.34,97400000.0
2008-12-15 17:59:00,73.345,73.345,73.205,73.26,119800000.0
2008-12-15 18:00:00,73.27,73.4,73.265,73.33,147000000.0
2008-12-15 18:01:00,73.33,73.39,73.32,73.355,102400000.0
2008-12-15 18:02:00,73.365,73.435,73.365,73.43,54000000.0
2008-12-15 18:03:00,73.435,73.445,73.39,73.4,66000000.0
2008-12-15 18:04:00,73.405,73.42,73.36,73.37,42000000.0
2008-12-15 18:05:00,73.385,73.385,73.355,73.37,44400000.0
2008-12-15 18:06:00,73.37,73.41,73.365,73.41,70400000.0
2008-12-15 18:07:00,73.41,73.49,73.41,73.49,49600000.0
2008-12-15 18:08:00,73.49,73.54,73.47,73.535,121600000.0
2008-12-15 18:09:00,73.54,73.54,73.51,73.53,46600000.0
2008-12-15 18:10:00,73.53,73.55,73.53,73.545,74400000.0
2008-12-15 18:11:00,73.54,73.555,73.495,73.5,94400000.0
2008-12-15 18:12:00,73.515,73.56,73.505,73.555,36000000.0
2008-12-15 18:13:00,73.565,73.59,73.42,73.445,73800000.0
2008-12-15 18:14:00,73.46,73.49,73.39,73.405,61000000.0
2008-12-15 18:15:00,73.405,73.45,73.4,73.425,91600000.0
2008-12-15 18:16:00,73.42,73.45,73.36,73.375,495499998.0
2008-12-15 18:17:00,73.375,73.375,73.205,73.215,149800000.0
2008-12-15 18:18:00,73.21,73.275,73.205,73.27,87200000.0
2008-12-15 18:19:00,73.275,73.285,73.255,73.28,35000000.0
2008-12-15 18:20:00,73.285,73.285,73.265,73.27,39200000.0
2008-12-15 18:21:00,73.285,73.335,73.28,73.335,22400000.0
2008-12-15 18:22:00,73.345,73.35,73.325,73.34,46200000.0
2008-12-15 18:23:00,73.34,73.34,73.285,73.305,118400000.0
2008-12-15 18:24:00,73.305,73.31,73.295,73.3,53600000.0
2008-12-15 18:25:00,73.3,73.34,73.3,73.34,95800000.0
2008-12-15 18:26:00,73.335,73.345,73.305,73.31,45800000.0
2008-12-15 18:27:00,73.3,73.325,73.28,73.29,44000000.0
2008-12-15 18:28:00,73.29,73.355,73.29,73.335,79600000.0
2008-12-15 18:29:00,73.33,73.335,73.305,73.305,86600000.0
2008-12-15 18:30:00,73.295,73.3,73.235,73.25,57200000.0
2008-12-15 18:31:00,73.245,73.255,73.24,73.245,22400000.0
2008-12-15 18:32:00,73.225,73.26,73.21,73.24,80800000.0
2008-12-15 18:33:00,73.245,73.265,73.22,73.255,67800000.0
2008-12-15 18:34:00,73.25,73.25,73.08,73.17,132800000.0
2008-12-15 18:35:00,73.17,73.19,73.135,73.155,84000000.0
2008-12-15 18:36:00,73.155,73.195,73.155,73.195,54600000.0
2008-12-15 18:37:00,73.195,73.195,73.165,73.165,49000000.0
2008-12-15 18:38:00,73.165,73.21,73.155,73.155,85600000.0
2008-12-15 18:39:00,73.16,73.195,73.16,73.17,62800000.0
2008-12-15 18:40:00,73.16,73.16,73.12,73.135,92400000.0
2008-12-15 18:41:00,73.125,73.14,73.095,73.095,71800000.0
2008-12-15 18:42:00,73.095,73.1,73.08,73.08,15400000.0
2008-12-15 18:43:00,73.085,73.145,73.085,73.095,69200000.0
2008-12-15 18:44:00,73.095,73.135,73.095,73.125,50600000.0
2008-12-15 18:45:00,73.12,73.145,73.115,73.13,50400000.0
2008-12-15 18:46:00,73.115,73.135,73.115,73.13,19800000.0
2008-12-15 18:47:00,73.12,73.15,73.12,73.14,24600000.0
2008-12-15 18:48:00,73.14,73.19,73.14,73.185,28600000.0
2008-12-15 18:49:00,73.19,73.27,73.175,73.265,88200000.0
2008-12-15 18:50:00,73.265,73.315,73.26,73.305,51400000.0
2008-12-15 18:51:00,73.31,73.455,73.305,73.455,97400000.0
2008-12-15 18:52:00,73.455,73.495,73.405,73.445,158000000.0
2008-12-15 18:53:00,73.44,73.485,73.395,73.48,187800000.0
2008-12-15 18:54:00,73.485,73.485,73.435,73.45,43000000.0
2008-12-15 18:55:00,73.44,73.455,73.42,73.435,37800000.0
2008-12-15 18:56:00,73.43,73.43,73.395,73.395,22800000.0
2008-12-15 18:57:00,73.4,73.42,73.375,73.38,41400000.0
2008-12-15 18:58:00,73.37,73.425,73.37,73.39,56400000.0
2008-12-15 18:59:00,73.395,73.41,73.39,73.41,34800000.0
2008-12-15 19:00:00,73.415,73.42,73.36,73.365,30400000.0
2008-12-15 19:01:00,73.33,73.375,73.3,73.345,247999999.0
2008-12-15 19:02:00,73.32,73.395,73.32,73.36,75800000.0
2008-12-15 19:03:00,73.36,73.39,73.36,73.39,19200000.0
2008-12-15 19:04:00,73.385,73.43,73.385,73.415,75000000.0
2008-12-15 19:05:00,73.415,73.43,73.385,73.4,30000000.0
2008-12-15 19:06:00,73.41,73.43,73.395,73.42,41600000.0
2008-12-15 19:07:00,73.415,73.45,73.405,73.445,33000000.0
2008-12-15 19:08:00,73.45,73.45,73.44,73.445,10800000.0
2008-12-15 19:09:00,73.45,73.455,73.425,73.425,13800000.0
2008-12-15 19:10:00,73.435,73.465,73.435,73.45,44200000.0
2008-12-15 19:11:00,73.455,73.465,73.435,73.44,56600000.0
2008-12-15 19:12:00,73.45,73.45,73.36,73.38,210600000.0
2008-12-15 19:13:00,73.375,73.39,73.37,73.39,67999999.0
2008-12-15 19:14:00,73.405,73.415,73.39,73.395,15600000.0
2008-12-15 19:15:00,73.4,73.425,73.395,73.425,49800000.0
2008-12-15 19:16:00,73.43,73.43,73.405,73.41,30000000.0
2008-12-15 19:17:00,73.395,73.395,73.32,73.335,51400000.0
2008-12-15 19:18:00,73.335,73.345,73.335,73.345,10800000.0
2008-12-15 19:19:00,73.345,73.345,73.275,73.285,59000000.0
2008-12-15 19:20:00,73.285,73.315,73.28,73.295,22400000.0
2008-12-15 19:21:00,73.295,73.35,73.295,73.335,34800000.0
2008-12-15 19:22:00,73.335,73.335,73.315,73.33,21600000.0
2008-12-15 19:23:00,73.335,73.365,73.325,73.355,20400000.0
2008-12-15 19:24:00,73.35,73.35,73.34,73.34,6000000.0
2008-12-15 19:25:00,73.34,73.38,73.34,73.36,46200000.0
2008-12-15 19:26:00,73.36,73.385,73.355,73.37,39200000.0
2008-12-15 19:27:00,73.365,73.39,73.365,73.385,31800000.0
2008-12-15 19:28:00,73.385,73.43,73.385,73.43,22200000.0
2008-12-15 19:29:00,73.435,73.505,73.415,73.435,60400000.0
2008-12-15 19:30:00,73.43,73.46,73.43,73.45,62200000.0
2008-12-15 19:31:00,73.465,73.47,73.425,73.445,27600000.0
2008-12-15 19:32:00,73.445,73.445,73.42,73.42,20400000.0
2008-12-15 19:33:00,73.435,73.44,73.4,73.4,9600000.0
2008-12-15 19:34:00,73.395,73.405,73.395,73.395,7200000.0
2008-12-15 19:35:00,73.39,73.39,73.37,73.38,12000000.0
2008-12-15 19:36:00,73.37,73.375,73.36,73.375,14400000.0
2008-12-15 19:37:00,73.38,73.39,73.32,73.32,15600000.0
2008-12-15 19:38:00,73.325,73.325,73.325,73.325,2400000.0
2008-12-15 19:39:00,73.29,73.29,73.185,73.185,155800000.0
2008-12-15 19:40:00,73.19,73.21,73.17,73.205,32400000.0
2008-12-15 19:41:00,73.195,73.195,73.155,73.155,21000000.0
2008-12-15 19:42:00,73.16,73.16,72.995,73.045,106400000.0
2008-12-15 19:43:00,73.045,73.115,73.045,73.11,56800000.0
2008-12-15 19:44:00,73.115,73.115,73.03,73.05,34000000.0
2008-12-15 19:45:00,73.05,73.09,73.05,73.09,13200000.0
2008-12-15 19:46:00,73.095,73.125,73.075,73.1,96200000.0
2008-12-15 19:47:00,73.09,73.1,73.08,73.1,28600000.0
2008-12-15 19:48:00,73.095,73.115,73.08,73.09,55600000.0
2008-12-15 19:49:00,73.09,73.09,73.035,73.075,77800000.0
2008-12-15 19:50:00,73.065,73.08,73.04,73.08,31000000.0
2008-12-15 19:51:00,73.085,73.14,73.06,73.12,89600000.0
2008-12-15 19:52:00,73.095,73.125,73.065,73.12,37600000.0
2008-12-15 19:53:00,73.125,73.13,73.1,73.115,29000000.0
2008-12-15 19:54:00,73.115,73.115,73.1,73.105,16800000.0
2008-12-15 19:55:00,73.11,73.11,73.085,73.105,65000000.0
2008-12-15 19:56:00,73.105,73.135,73.105,73.13,28200000.0
2008-12-15 19:57:00,73.135,73.155,73.125,73.15,25200000.0
2008-12-15 19:58:00,73.15,73.15,73.115,73.14,12000000.0
2008-12-15 19:59:00,73.135,73.14,73.12,73.12,27600000.0
2008-12-15 20:00:00,73.125,73.125,73.11,73.115,12000000.0
2008-12-15 20:01:00,73.11,73.155,73.095,73.13,47800000.0
2008-12-15 20:02:00,73.13,73.16,73.13,73.145,34800000.0
2008-12-15 20:03:00,73.135,73.155,73.12,73.155,28800000.0
2008-12-15 20:04:00,73.15,73.16,73.13,73.15,17400000.0
2008-12-15 20:05:00,73.145,73.145,73.105,73.12,30400000.0
2008-12-15 20:06:00,73.115,73.12,73.105,73.105,22200000.0
2008-12-15 20:07:00,73.105,73.115,73.065,73.065,23400000.0
2008-12-15 20:08:00,73.06,73.06,72.975,72.975,121200000.0
2008-12-15 20:09:00,72.975,72.985,72.81,72.835,91600000.0
2008-12-15 20:10:00,72.83,72.905,72.825,72.895,37600000.0
2008-12-15 20:11:00,72.875,72.895,72.87,72.885,14400000.0
2008-12-15 20:12:00,72.89,72.925,72.88,72.91,32800000.0
2008-12-15 20:13:00,72.89,72.89,72.86,72.86,96800000.0
2008-12-15 20:14:00,72.86,72.86,72.86,72.86,138400000.0
2008-12-15 20:15:00,72.86,72.86,72.84,72.86,123600000.0
2008-12-15 20:16:00,72.86,72.86,72.845,72.845,49200000.0
2008-12-15 20:17:00,72.865,72.885,72.845,72.88,24000000.0
2008-12-15 20:18:00,72.885,72.975,72.885,72.91,120000000.0
2008-12-15 20:19:00,72.92,72.945,72.88,72.945,73400000.0
2008-12-15 20:20:00,72.96,72.97,72.925,72.955,38200000.0
2008-12-15 20:21:00,72.95,73.025,72.95,72.99,76600000.0
2008-12-15 20:22:00,72.97,73.025,72.965,73.01,41400000.0
2008-12-15 20:23:00,73.005,73.09,73.005,73.07,54000000.0
2008-12-15 20:24:00,73.065,73.08,73.02,73.045,97800000.0
2008-12-15 20:25:00,73.04,73.07,73.03,73.07,58600000.0
2008-12-15 20:26:00,73.08,73.12,73.075,73.12,46400000.0
2008-12-15 20:27:00,73.125,73.14,73.125,73.135,8400000.0
2008-12-15 20:28:00,73.13,73.215,73.13,73.185,133600000.0
2008-12-15 20:29:00,73.185,73.215,73.18,73.21,46200000.0
2008-12-15 20:30:00,73.195,73.215,73.175,73.18,83200000.0
2008-12-15 20:31:00,73.18,73.265,73.18,73.24,67600000.0
2008-12-15 20:32:00,73.24,73.25,73.14,73.195,63000000.0
2008-12-15 20:33:00,73.2,73.225,73.185,73.185,46800000.0
2008-12-15 20:34:00,73.195,73.2,73.18,73.2,179999996.0
2008-12-15 20:35:00,73.205,73.225,73.195,73.205,20400000.0
2008-12-15 20:36:00,73.2,73.21,73.185,73.2,21600000.0
2008-12-15 20:37:00,73.21,73.22,73.185,73.19,45000000.0
2008-12-15 20:38:00,73.18,73.225,73.14,73.22,80000000.0
2008-12-15 20:39:00,73.215,73.22,73.205,73.215,22600000.0
2008-12-15 20:40:00,73.22,73.22,73.19,73.22,38400000.0
2008-12-15 20:41:00,73.215,73.25,73.21,73.25,15200000.0
2008-12-15 20:42:00,73.25,73.3,73.24,73.29,35600000.0
2008-12-15 20:43:00,73.3,73.315,73.28,73.315,25200000.0
2008-12-15 20:44:00,73.32,73.325,73.29,73.3,19200000.0
2008-12-15 20:45:00,73.265,73.32,73.255,73.315,34800000.0
2008-12-15 20:46:00,73.305,73.31,73.285,73.3,21000000.0
2008-12-15 20:47:00,73.295,73.31,73.285,73.31,46800000.0
2008-12-15 20:48:00,73.315,73.34,73.31,73.31,27600000.0
2008-12-15 20:49:00,73.31,73.325,73.3,73.32,19200000.0
2008-12-15 20:50:00,73.315,73.315,73.275,73.29,29200000.0
2008-12-15 20:51:00,73.29,73.29,73.15,73.17,178600000.0
2008-12-15 20:52:00,73.175,73.19,73.17,73.18,46800000.0
2008-12-15 20:53:00,73.17,73.17,73.12,73.12,87400000.0
2008-12-15 20:54:00,73.125,73.175,73.125,73.175,24600000.0
2008-12-15 20:55:00,73.175,73.22,73.17,73.2,38600000.0
2008-12-15 20:56:00,73.2,73.2,73.15,73.15,21200000.0
2008-12-15 20:57:00,73.15,73.17,73.145,73.145,27000000.0
2008-12-15 20:58:00,73.14,73.155,73.135,73.135,15600000.0
2008-12-15 20:59:00,73.14,73.18,73.14,73.18,22800000.0
2008-12-15 21:00:00,73.18,73.22,73.18,73.215,31800000.0
2008-12-15 21:01:00,73.205,73.24,73.2,73.225,25800000.0
2008-12-15 21:02:00,73.22,73.27,73.215,73.265,37200000.0
2008-12-15 21:03:00,73.27,73.275,73.27,73.275,13200000.0
2008-12-15 21:04:00,73.27,73.28,73.255,73.28,30600000.0
2008-12-15 21:05:00,73.275,73.32,73.275,73.305,26600000.0
2008-12-15 21:06:00,73.29,73.305,73.28,73.29,30600000.0
2008-12-15 21:07:00,73.275,73.275,73.27,73.275,6000000.0
2008-12-15 21:08:00,73.26,73.265,73.21,73.21,37800000.0
2008-12-15 21:09:00,73.215,73.32,73.205,73.305,54800000.0
2008-12-15 21:10:00,73.295,73.3,73.25,73.255,65800000.0
2008-12-15 21:11:00,73.25,73.31,73.24,73.24,115000000.0
2008-12-15 21:12:00,73.24,73.285,73.195,73.285,123400000.0
2008-12-15 21:13:00,73.28,73.28,73.23,73.24,20400000.0
2008-12-15 21:14:00,73.19,73.235,73.185,73.22,83800000.0
2008-12-15 21:15:00,73.235,73.255,73.23,73.24,30600000.0
2008-12-15 21:16:00,73.235,73.255,73.23,73.245,21600000.0
2008-12-15 21:17:00,73.235,73.235,73.175,73.205,24600000.0
2008-12-15 21:18:00,73.21,73.22,73.195,73.215,19200000.0
2008-12-15 21:19:00,73.225,73.23,73.22,73.225,19200000.0
2008-12-15 21:20:00,73.23,73.24,73.21,73.21,27600000.0
2008-12-15 21:21:00,73.215,73.255,73.215,73.255,20400000.0
2008-12-15 21:22:00,73.255,73.29,73.255,73.29,14400000.0
2008-12-15 21:23:00,73.29,73.32,73.265,73.315,27200000.0
2008-12-15 21:24:00,73.3,73.315,73.265,73.28,47200000.0
2008-12-15 21:25:00,73.27,73.315,73.27,73.315,22800000.0
2008-12-15 21:26:00,73.315,73.33,73.265,73.265,20800000.0
2008-12-15 21:27:00,73.27,73.28,73.255,73.255,10000000.0
2008-12-15 21:28:00,73.255,73.26,73.21,73.21,24000000.0
2008-12-15 21:29:00,73.195,73.205,73.125,73.18,190799997.0
2008-12-15 21:30:00,73.19,73.195,73.175,73.19,110000000.0
2008-12-15 21:31:00,73.19,73.19,73.175,73.18,8000000.0
2008-12-15 21:32:00,73.195,73.215,73.18,73.185,22400000.0
2008-12-15 21:33:00,73.195,73.235,73.195,73.215,39000000.0
2008-12-15 21:34:00,73.225,73.26,73.19,73.255,30800000.0
2008-12-15 21:35:00,73.25,73.305,73.25,73.305,18000000.0
2008-12-15 21:36:00,73.305,73.305,73.255,73.295,37400000.0
2008-12-15 21:37:00,73.3,73.305,73.255,73.26,26600000.0
2008-12-15 21:38:00,73.265,73.28,73.26,73.27,19600000.0
2008-12-15 21:39:00,73.27,73.305,73.265,73.285,63200000.0
2008-12-15 21:40:00,73.295,73.305,73.285,73.3,19600000.0
2008-12-15 21:41:00,73.28,73.285,73.245,73.27,77400000.0
2008-12-15 21:42:00,73.265,73.275,73.24,73.245,30800000.0
2008-12-15 21:43:00,73.245,73.245,73.185,73.185,51000000.0
2008-12-15 21:44:00,73.185,73.185,73.09,73.09,835000001.0
2008-12-15 21:45:00,73.07,73.125,73.02,73.115,430400002.0
2008-12-15 21:46:00,73.115,73.125,73.1,73.125,25800000.0
2008-12-15 21:47:00,73.13,73.15,73.12,73.14,54600000.0
2008-12-15 21:48:00,73.145,73.16,73.125,73.145,24400000.0
2008-12-15 21:49:00,73.155,73.175,73.145,73.175,19600000.0
2008-12-15 21:50:00,73.185,73.195,73.18,73.185,12600000.0
2008-12-15 21:51:00,73.175,73.2,73.175,73.185,19600000.0
2008-12-15 21:52:00,73.18,73.18,73.15,73.155,16800000.0
2008-12-15 21:53:00,73.155,73.17,73.155,73.16,16800000.0
2008-12-15 21:54:00,73.16,73.21,73.16,73.2,36200000.0
2008-12-15 21:55:00,73.21,73.21,73.15,73.185,43600000.0
2008-12-15 21:56:00,73.185,73.21,73.185,73.205,40600000.0
2008-12-15 21:57:00,73.21,73.215,73.185,73.205,29400000.0
2008-12-15 21:58:00,73.19,73.19,73.155,73.175,49000000.0
2008-12-15 21:59:00,73.17,73.17,73.11,73.11,54600000.0
2008-12-15 22:00:00,73.11,73.12,73.105,73.115,30800000.0
2008-12-15 22:01:00,73.11,73.115,73.1,73.11,22400000.0
2008-12-15 22:02:00,73.105,73.18,73.095,73.155,72000000.0
2008-12-15 22:03:00,73.155,73.26,73.145,73.26,53600000.0
2008-12-15 22:04:00,73.265,73.29,73.21,73.21,198200000.0
2008-12-15 22:05:00,73.21,73.215,73.21,73.21,143000000.0
2008-12-15 22:06:00,73.21,73.215,73.2,73.2,170800000.0
2008-12-15 22:07:00,73.18,73.2,73.13,73.145,127400000.0
2008-12-15 22:08:00,73.145,73.18,73.14,73.145,148600000.0
2008-12-15 22:09:00,73.145,73.145,73.135,73.135,4000000.0
2008-12-15 22:10:00,73.14,73.16,73.11,73.14,30000000.0
2008-12-15 22:11:00,73.14,73.14,73.135,73.14,6000000.0
2008-12-15 22:12:00,73.14,73.14,73.09,73.13,42000000.0
2008-12-15 22:13:00,73.135,73.14,73.09,73.13,26400000.0
2008-12-15 22:14:00,73.125,73.135,73.08,73.135,68400000.0
2008-12-15 22:15:00,73.12,73.145,73.12,73.14,5000000.0
2008-12-15 22:16:00,73.145,73.155,73.14,73.155,8000000.0
2008-12-15 22:17:00,73.15,73.18,73.15,73.165,29800000.0
2008-12-15 22:18:00,73.18,73.195,73.175,73.19,44000000.0
2008-12-15 22:19:00,73.19,73.19,73.155,73.185,108400000.0
2008-12-15 22:20:00,73.185,73.19,73.15,73.185,33800000.0
2008-12-15 22:21:00,73.19,73.2,73.165,73.18,10000000.0
2008-12-15 22:22:00,73.175,73.18,73.175,73.175,4000000.0
2008-12-15 22:23:00,73.19,73.21,73.19,73.21,5000000.0
2008-12-15 22:24:00,73.2,73.225,73.165,73.225,24600000.0
2008-12-15 22:25:00,73.24,73.3,73.24,73.28,55400000.0
2008-12-15 22:26:00,73.285,73.32,73.28,73.32,68200000.0
2008-12-15 22:27:00,73.32,73.32,73.31,73.31,62199999.0
2008-12-15 22:28:00,73.315,73.325,73.295,73.3,54600000.0
2008-12-15 22:29:00,73.305,73.31,73.24,73.28,148999999.0
2008-12-15 22:30:00,73.285,73.305,73.23,73.275,69400000.0
2008-12-15 22:31:00,73.275,73.32,73.24,73.32,100000000.0
2008-12-15 22:32:00,73.315,73.345,73.305,73.345,48800000.0
2008-12-15 22:33:00,73.34,73.37,73.34,73.37,37200000.0
2008-12-15 22:34:00,73.365,73.41,73.365,73.41,25800000.0
2008-12-15 22:35:00,73.42,73.565,73.415,73.565,52000000.0
2008-12-15 22:36:00,73.56,73.595,73.505,73.505,103800000.0
2008-12-15 22:37:00,73.505,73.545,73.49,73.545,120600000.0
2008-12-15 22:38:00,73.545,73.635,73.53,73.615,82400000.0
2008-12-15 22:39:00,73.61,73.615,73.555,73.555,163400000.0
2008-12-15 22:40:00,73.56,73.56,73.5,73.51,107600000.0
2008-12-15 22:41:00,73.515,73.62,73.515,73.62,222600000.0
2008-12-15 22:42:00,73.615,73.625,73.545,73.57,46000000.0
2008-12-15 22:43:00,73.59,73.61,73.55,73.57,41600000.0
2008-12-15 22:44:00,73.565,73.58,73.515,73.56,76600000.0
2008-12-15 22:45:00,73.545,73.545,73.53,73.545,19000000.0
2008-12-15 22:46:00,73.54,73.57,73.535,73.54,46000000.0
2008-12-15 22:47:00,73.55,73.585,73.55,73.575,39800000.0
2008-12-15 22:48:00,73.57,73.58,73.525,73.575,115200000.0
2008-12-15 22:49:00,73.57,73.59,73.535,73.555,74800000.0
2008-12-15 22:50:00,73.555,73.59,73.5,73.52,187600000.0
2008-12-15 22:51:00,73.52,73.55,73.51,73.52,379800000.0
2008-12-15 22:52:00,73.52,73.53,73.505,73.51,108200000.0
2008-12-15 22:53:00,73.505,73.51,73.495,73.505,46200000.0
2008-12-15 22:54:00,73.505,73.53,73.505,73.515,46800000.0
2008-12-15 22:55:00,73.52,73.56,73.51,73.545,83400000.0
2008-12-15 22:56:00,73.565,73.565,73.55,73.55,13000000.0
2008-12-15 22:57:00,73.555,73.565,73.555,73.565,3000000.0
2008-12-15 22:58:00,73.555,73.56,73.515,73.53,40600000.0
2008-12-15 22:59:00,73.53,73.615,73.53,73.575,173800000.0
2008-12-15 23:00:00,73.575,73.595,73.56,73.56,98600000.0
2008-12-15 23:01:00,73.56,73.585,73.56,73.56,81000000.0
2008-12-15 23:02:00,73.56,73.56,73.54,73.555,130600000.0
2008-12-15 23:03:00,73.555,73.57,73.545,73.555,64800000.0
2008-12-15 23:04:00,73.555,73.555,73.54,73.545,46200000.0
2008-12-15 23:05:00,73.545,73.56,73.51,73.525,136600000.0
2008-12-15 23:06:00,73.525,73.56,73.515,73.56,117600000.0
2008-12-15 23:07:00,73.52,73.555,73.505,73.505,74600000.0
2008-12-15 23:08:00,73.51,73.56,73.51,73.56,93800000.0
2008-12-15 23:09:00,73.565,73.575,73.56,73.56,6000000.0
2008-12-15 23:10:00,73.575,73.6,73.56,73.585,153200000.0
2008-12-15 23:11:00,73.585,73.615,73.58,73.6,109200000.0
2008-12-15 23:12:00,73.6,73.6,73.575,73.58,97000000.0
2008-12-15 23:13:00,73.58,73.59,73.58,73.59,30000000.0
2008-12-15 23:14:00,73.59,73.605,73.59,73.59,18000000.0
2008-12-15 23:15:00,73.595,73.61,73.555,73.555,19200000.0
2008-12-15 23:16:00,73.555,73.565,73.555,73.555,7200000.0
2008-12-15 23:17:00,73.555,73.57,73.545,73.57,30800000.0
2008-12-15 23:18:00,73.57,73.605,73.55,73.565,65400000.0
2008-12-15 23:19:00,73.565,73.58,73.53,73.55,75000000.0
2008-12-15 23:20:00,73.555,73.595,73.55,73.57,55000000.0
2008-12-15 23:21:00,73.57,73.6,73.57,73.575,72400000.0
2008-12-15 23:22:00,73.575,73.575,73.525,73.535,32600000.0
2008-12-15 23:23:00,73.535,73.535,73.51,73.52,80800000.0
2008-12-15 23:24:00,73.51,73.525,73.495,73.495,73400000.0
2008-12-15 23:25:00,73.495,73.51,73.49,73.505,56200000.0
2008-12-15 23:26:00,73.5,73.51,73.47,73.485,56200000.0
2008-12-15 23:27:00,73.47,73.485,73.47,73.47,34800000.0
2008-12-15 23:28:00,73.475,73.51,73.46,73.485,48000000.0
2008-12-15 23:29:00,73.485,73.49,73.475,73.475,13200000.0
2008-12-15 23:30:00,73.48,73.485,73.465,73.48,25200000.0
2008-12-15 23:31:00,73.47,73.475,73.455,73.455,16800000.0
2008-12-15 23:32:00,73.46,73.46,73.41,73.41,19200000.0
2008-12-15 23:33:00,73.415,73.425,73.41,73.425,8400000.0
2008-12-15 23:34:00,73.43,73.435,73.43,73.435,4800000.0
2008-12-15 23:35:00,73.45,73.45,73.425,73.44,6000000.0
2008-12-15 23:36:00,73.445,73.45,73.435,73.45,9600000.0
2008-12-15 23:37:00,73.445,73.455,73.42,73.44,18000000.0
2008-12-15 23:38:00,73.425,73.43,73.39,73.395,51400000.0
2008-12-15 23:39:00,73.395,73.405,73.39,73.405,38600000.0
2008-12-15 23:40:00,73.415,73.45,73.415,73.435,9600000.0
2008-12-15 23:41:00,73.43,73.445,73.415,73.44,28400000.0
2008-12-15 23:42:00,73.435,73.445,73.43,73.435,16800000.0
2008-12-15 23:43:00,73.44,73.45,73.43,73.43,9400000.0
2008-12-15 23:44:00,73.43,73.445,73.395,73.395,16800000.0
2008-12-15 23:45:00,73.41,73.41,73.385,73.41,58000000.0
2008-12-15 23:46:00,73.41,73.425,73.41,73.41,10000000.0
2008-12-15 23:47:00,73.42,73.42,73.41,73.42,20400000.0
2008-12-15 23:48:00,73.415,73.415,73.35,73.39,49000000.0
2008-12-15 23:49:00,73.44,73.5,73.42,73.5,127400000.0
2008-12-15 23:50:00,73.405,73.405,73.32,73.37,127400000.0
2008-12-15 23:51:00,73.375,73.415,73.375,73.405,29400000.0
2008-12-15 23:52:00,73.4,73.415,73.36,73.405,47800000.0
2008-12-15 23:53:00,73.42,73.445,73.42,73.445,10800000.0
2008-12-15 23:54:00,73.405,73.435,73.405,73.42,14000000.0
2008-12-15 23:55:00,73.425,73.435,73.39,73.39,30400000.0
2008-12-15 23:56:00,73.405,73.45,73.4,73.435,18000000.0
2008-12-15 23:57:00,73.44,73.465,73.44,73.465,14400000.0
2008-12-15 23:58:00,73.465,73.48,73.465,73.475,12000000.0
2008-12-15 23:59:00,73.475,73.48,73.46,73.46,13200000.0
2008-12-16 00:00:00,73.425,73.46,73.35,73.35,23400000.0
2008-12-16 00:01:00,73.355,73.425,73.345,73.425,14400000.0
2008-12-16 00:02:00,73.41,73.41,73.39,73.4,5400000.0
2008-12-16 00:03:00,73.365,73.42,73.355,73.39,27000000.0
2008-12-16 00:04:00,73.395,73.42,73.385,73.4,9600000.0
2008-12-16 00:05:00,73.405,73.405,73.4,73.405,7600000.0
2008-12-16 00:06:00,73.405,73.405,73.395,73.4,13600000.0
2008-12-16 00:07:00,73.405,73.405,73.385,73.405,18600000.0
2008-12-16 00:08:00,73.415,73.425,73.405,73.425,11000000.0
2008-12-16 00:09:00,73.445,73.53,73.445,73.53,22400000.0
2008-12-16 00:10:00,73.49,73.505,73.49,73.49,5400000.0
2008-12-16 00:11:00,73.415,73.46,73.415,73.46,4600000.0
2008-12-16 00:12:00,73.455,73.46,73.445,73.455,12600000.0
2008-12-16 00:13:00,73.415,73.415,73.415,73.415,1000000.0
2008-12-16 00:14:00,73.43,73.475,73.43,73.475,6800000.0
2008-12-16 00:15:00,73.475,73.485,73.475,73.485,2400000.0
2008-12-16 00:16:00,73.49,73.51,73.485,73.485,26800000.0
2008-12-16 00:17:00,73.48,73.5,73.47,73.495,159600000.0
2008-12-16 00:18:00,73.49,73.5,73.46,73.495,160000000.0
2008-12-16 00:19:00,73.495,73.535,73.495,73.51,37800000.0
2008-12-16 00:20:00,73.525,73.525,73.51,73.51,30400000.0
2008-12-16 00:21:00,73.51,73.51,73.51,73.51,56000000.0
2008-12-16 00:22:00,73.51,73.51,73.51,73.51,64000000.0
2008-12-16 00:23:00,73.51,73.51,73.51,73.51,104000000.0
2008-12-16 00:24:00,73.51,73.51,73.485,73.5,88000000.0
2008-12-16 00:25:00,73.5,73.5,73.5,73.5,24000000.0
2008-12-16 00:26:00,73.44,73.45,73.44,73.44,59200000.0
2008-12-16 00:27:00,73.5,73.5,73.46,73.46,59200000.0
2008-12-16 00:28:00,73.46,73.475,73.46,73.475,12800000.0
2008-12-16 00:29:00,73.46,73.49,73.46,73.49,32000000.0
2008-12-16 00:30:00,73.475,73.475,73.475,73.475,32000000.0
2008-12-16 00:31:00,73.475,73.475,73.435,73.44,66400000.0
2008-12-16 00:32:00,73.44,73.445,73.415,73.425,69800000.0
2008-12-16 00:33:00,73.425,73.44,73.41,73.43,35600000.0
2008-12-16 00:34:00,73.43,73.445,73.43,73.43,136000000.0
2008-12-16 00:35:00,73.43,73.445,73.425,73.425,177600000.0
2008-12-16 00:36:00,73.425,73.445,73.425,73.435,54600000.0
2008-12-16 00:37:00,73.435,73.44,73.435,73.44,2400000.0
2008-12-16 00:38:00,73.44,73.45,73.425,73.425,33000000.0
2008-12-16 00:39:00,73.425,73.425,73.425,73.425,74000000.0
2008-12-16 00:40:00,73.445,73.445,73.445,73.445,6400000.0
2008-12-16 00:41:00,73.455,73.46,73.45,73.46,3600000.0
2008-12-16 00:42:00,73.45,73.49,73.45,73.49,45600000.0
2008-12-16 00:43:00,73.495,73.495,73.495,73.495,12000000.0
2008-12-16 00:44:00,73.48,73.495,73.455,73.49,31600000.0
2008-12-16 00:45:00,73.49,73.49,73.48,73.48,5400000.0
2008-12-16 00:46:00,73.475,73.475,73.475,73.475,1600000.0
2008-12-16 00:47:00,73.25,73.27,73.25,73.26,18800000.0
2008-12-16 00:48:00,73.475,73.475,73.41,73.425,18800000.0
2008-12-16 00:49:00,73.425,73.49,73.405,73.49,91800000.0
2008-12-16 00:50:00,73.46,73.46,73.46,73.46,10000000.0
2008-12-16 00:51:00,73.49,73.51,73.49,73.505,9200000.0
2008-12-16 00:52:00,73.5,73.5,73.5,73.5,1800000.0
2008-12-16 00:53:00,73.49,73.49,73.49,73.49,2000000.0
2008-12-16 00:54:00,73.485,73.49,73.485,73.485,18000000.0
2008-12-16 00:55:00,73.485,73.485,73.46,73.465,23000000.0
2008-12-16 00:56:00,73.465,73.465,73.46,73.465,14000000.0
2008-12-16 00:57:00,73.465,73.47,73.46,73.47,17800000.0
2008-12-16 00:58:00,73.46,73.465,73.46,73.465,8000000.0
2008-12-16 00:59:00,73.465,73.465,73.465,73.465,1200000.0
2008-12-16 01:00:00,73.475,73.505,73.4,73.445,516600000.0
2008-12-16 01:01:00,73.445,73.47,73.415,73.47,569600000.0
2008-12-16 01:02:00,73.47,73.47,73.43,73.47,401800000.0
2008-12-16 01:03:00,73.47,73.47,73.47,73.47,592000000.0
2008-12-16 01:04:00,73.47,73.47,73.47,73.47,176000000.0
2008-12-16 01:05:00,73.47,73.47,73.47,73.47,48000000.0
2008-12-16 01:06:00,73.26,73.28,73.26,73.27,164799997.0
2008-12-16 01:07:00,73.47,73.475,73.47,73.47,164799997.0
2008-12-16 01:08:00,73.47,73.47,73.47,73.47,16799999.0
2008-12-16 01:09:00,73.475,73.48,73.47,73.47,105399997.0
2008-12-16 01:10:00,73.48,73.48,73.47,73.47,189799993.0
2008-12-16 01:11:00,73.47,73.47,73.47,73.47,64799999.0
2008-12-16 01:12:00,73.47,73.47,73.47,73.47,83199996.0
2008-12-16 01:13:00,73.47,73.475,73.47,73.475,38399998.0
2008-12-16 01:14:00,73.47,73.47,73.47,73.47,33599998.0
2008-12-16 01:15:00,73.47,73.47,73.47,73.47,35599998.0
2008-12-16 01:16:00,73.47,73.47,73.47,73.47,87199996.0
2008-12-16 01:17:00,73.47,73.47,73.47,73.47,32799999.0
2008-12-16 01:18:00,73.47,73.47,73.43,73.43,104799999.0
2008-12-16 01:19:00,73.44,73.46,73.44,73.46,40000000.0
2008-12-16 01:20:00,73.47,73.47,73.43,73.465,104000000.0
2008-12-16 01:21:00,73.46,73.465,73.42,73.43,104000000.0
2008-12-16 01:22:00,73.19,73.19,73.19,73.19,267200000.0
2008-12-16 01:23:00,73.44,73.47,73.425,73.47,267200000.0
2008-12-16 01:24:00,73.47,73.47,73.47,73.47,192000000.0
2008-12-16 01:25:00,73.47,73.47,73.47,73.47,16000000.0
2008-12-16 01:26:00,73.47,73.47,73.47,73.47,16000000.0
2008-12-16 01:27:00,73.21,73.22,73.19,73.2,96000000.0
2008-12-16 01:28:00,73.47,73.47,73.47,73.47,96000000.0
2008-12-16 01:29:00,73.47,73.47,73.47,73.47,339799999.0
2008-12-16 01:30:00,73.475,73.485,73.47,73.47,77599999.0
2008-12-16 01:31:00,73.475,73.48,73.47,73.47,501599998.0
2008-12-16 01:32:00,73.47,73.47,73.42,73.455,465599998.0
2008-12-16 01:33:00,73.465,73.465,73.465,73.465,48000000.0
2008-12-16 01:34:00,73.47,73.47,73.465,73.47,384000000.0
2008-12-16 01:35:00,73.47,73.47,73.47,73.47,144000000.0
2008-12-16 01:36:00,73.47,73.47,73.47,73.47,272000000.0
2008-12-16 01:37:00,73.47,73.47,73.47,73.47,112000000.0
2008-12-16 01:38:00,73.47,73.47,73.47,73.47,48000000.0
2008-12-16 01:39:00,73.47,73.47,73.47,73.47,128000000.0
2008-12-16 01:40:00,73.47,73.47,73.34,73.35,405599999.0
2008-12-16 01:41:00,73.35,73.37,73.35,73.35,43800000.0
2008-12-16 01:42:00,73.35,73.355,73.35,73.355,7800000.0
2008-12-16 01:43:00,73.35,73.35,73.35,73.35,9600000.0
2008-12-16 01:44:00,73.35,73.35,73.35,73.35,7200000.0
2008-12-16 01:45:00,73.35,73.35,73.265,73.285,180400000.0
2008-12-16 01:46:00,73.285,73.29,73.28,73.285,136000000.0
2008-12-16 01:47:00,73.285,73.29,73.28,73.29,96000000.0
2008-12-16 01:48:00,73.29,73.29,73.28,73.29,280000000.0
2008-12-16 01:49:00,73.29,73.29,73.215,73.24,416800014.0
2008-12-16 01:50:00,73.265,73.27,73.205,73.27,320800010.0
2008-12-16 01:51:00,73.27,73.275,73.255,73.255,231200006.0
2008-12-16 01:52:00,73.255,73.28,73.255,73.255,108800004.0
2008-12-16 01:53:00,73.255,73.28,73.255,73.255,186400006.0
2008-12-16 01:54:00,73.255,73.275,73.25,73.275,123600003.0
2008-12-16 01:55:00,73.265,73.27,73.245,73.25,12600000.0
2008-12-16 01:56:00,73.255,73.26,73.255,73.26,10800000.0
2008-12-16 01:57:00,73.26,73.275,73.235,73.26,36800000.0
2008-12-16 01:58:00,73.255,73.28,73.25,73.26,229200010.0
2008-12-16 01:59:00,73.26,73.265,73.26,73.265,210000011.0
2008-12-16 02:00:00,73.26,73.275,73.25,73.25,243600011.0
2008-12-16 02:01:00,73.25,73.28,73.25,73.28,313200007.0
2008-12-16 02:02:00,73.28,73.28,73.28,73.28,112000000.0
2008-12-16 02:03:00,73.285,73.295,73.28,73.28,86000000.0
2008-12-16 02:04:00,73.28,73.28,73.28,73.28,48000000.0
2008-12-16 02:05:00,73.28,73.285,73.28,73.28,100400000.0
2008-12-16 02:06:00,73.28,73.28,73.28,73.28,88800000.0
2008-12-16 02:07:00,73.28,73.28,73.28,73.28,66400000.0
2008-12-16 02:08:00,73.28,73.28,73.26,73.26,43200000.0
2008-12-16 02:09:00,73.28,73.28,73.265,73.28,94000000.0
2008-12-16 02:10:00,73.28,73.28,73.215,73.23,243200004.0
2008-12-16 02:11:00,73.23,73.24,73.23,73.24,20000000.0
2008-12-16 02:12:00,73.24,73.25,73.24,73.245,15600000.0
2008-12-16 02:13:00,73.25,73.26,73.245,73.255,13200000.0
2008-12-16 02:14:00,73.26,73.28,73.26,73.28,16800000.0
2008-12-16 02:15:00,73.275,73.275,73.22,73.24,31800000.0
2008-12-16 02:16:00,73.245,73.25,73.245,73.25,4800000.0
2008-12-16 02:17:00,73.245,73.245,73.21,73.225,26400000.0
2008-12-16 02:18:00,73.22,73.245,73.22,73.245,28200000.0
2008-12-16 02:19:00,73.235,73.245,73.225,73.235,10800000.0
2008-12-16 02:20:00,73.22,73.22,73.205,73.21,24600000.0
2008-12-16 02:21:00,73.215,73.22,73.205,73.205,24600000.0
2008-12-16 02:22:00,73.215,73.215,73.19,73.195,48000000.0
2008-12-16 02:23:00,73.2,73.21,73.19,73.2,72400000.0
2008-12-16 02:24:00,73.2,73.22,73.2,73.215,24000000.0
2008-12-16 02:25:00,73.2,73.21,73.2,73.2,72000000.0
2008-12-16 02:26:00,73.2,73.215,73.185,73.215,61600000.0
2008-12-16 02:27:00,73.215,73.235,73.205,73.21,25200000.0
2008-12-16 02:28:00,73.21,73.21,73.21,73.21,1200000.0
2008-12-16 02:29:00,73.21,73.21,73.2,73.2,42000000.0
2008-12-16 02:30:00,73.2,73.2,73.15,73.17,81600000.0
2008-12-16 02:31:00,73.165,73.18,73.165,73.175,18000000.0
2008-12-16 02:32:00,73.17,73.18,73.17,73.175,9600000.0
2008-12-16 02:33:00,73.35,73.36,73.35,73.35,45600000.0
2008-12-16 02:34:00,73.17,73.17,73.145,73.16,45600000.0
2008-12-16 02:35:00,73.16,73.175,73.16,73.17,24000000.0
2008-12-16 02:36:00,73.17,73.2,73.17,73.195,19200000.0
2008-12-16 02:37:00,73.205,73.205,73.195,73.195,14400000.0
2008-12-16 02:38:00,73.215,73.225,73.195,73.225,21600000.0
2008-12-16 02:39:00,73.22,73.225,73.205,73.22,20400000.0
2008-12-16 02:40:00,73.225,73.225,73.185,73.185,45600000.0
2008-12-16 02:41:00,73.185,73.195,73.185,73.195,28200000.0
2008-12-16 02:42:00,73.195,73.2,73.185,73.2,27200000.0
2008-12-16 02:43:00,73.2,73.2,73.165,73.195,68400000.0
2008-12-16 02:44:00,73.195,73.195,73.17,73.17,13600000.0
2008-12-16 02:45:00,73.18,73.25,73.18,73.245,48800000.0
2008-12-16 02:46:00,73.25,73.25,73.25,73.25,2400000.0
2008-12-16 02:47:00,73.245,73.25,73.235,73.24,42000000.0
2008-12-16 02:48:00,73.24,73.245,73.24,73.245,6000000.0
2008-12-16 02:49:00,73.245,73.275,73.245,73.275,9600000.0
2008-12-16 02:50:00,73.275,73.32,73.275,73.32,33200000.0
2008-12-16 02:51:00,73.325,73.33,73.26,73.28,93000000.0
2008-12-16 02:52:00,73.28,73.305,73.28,73.29,51600000.0
2008-12-16 02:53:00,73.29,73.325,73.28,73.315,146000000.0
2008-12-16 02:54:00,73.31,73.315,73.245,73.245,53200000.0
2008-12-16 02:55:00,73.24,73.28,73.24,73.28,143400000.0
2008-12-16 02:56:00,73.28,73.3,73.28,73.285,17600000.0
2008-12-16 02:57:00,73.28,73.28,73.26,73.27,22400000.0
2008-12-16 02:58:00,73.28,73.285,73.255,73.275,48200000.0
2008-12-16 02:59:00,73.28,73.28,73.26,73.26,8600000.0
2008-12-16 03:00:00,73.26,73.285,73.26,73.275,19400000.0
2008-12-16 03:01:00,73.27,73.295,73.27,73.29,12800000.0
2008-12-16 03:02:00,73.3,73.34,73.275,73.34,62000000.0
2008-12-16 03:03:00,73.345,73.35,73.3,73.315,58800000.0
2008-12-16 03:04:00,73.33,73.35,73.33,73.345,18000000.0
2008-12-16 03:05:00,73.34,73.38,73.32,73.375,43600000.0
2008-12-16 03:06:00,73.37,73.4,73.345,73.37,50800000.0
2008-12-16 03:07:00,73.37,73.43,73.365,73.42,71200000.0
2008-12-16 03:08:00,73.4,73.42,73.385,73.41,16800000.0
2008-12-16 03:09:00,73.415,73.425,73.385,73.41,25200000.0
2008-12-16 03:10:00,73.405,73.405,73.375,73.375,9600000.0
2008-12-16 03:11:00,73.375,73.4,73.37,73.39,40000000.0
2008-12-16 03:12:00,73.38,73.385,73.365,73.37,17000000.0
2008-12-16 03:13:00,73.375,73.375,73.365,73.37,12400000.0
2008-12-16 03:14:00,73.37,73.38,73.37,73.38,8400000.0
2008-12-16 03:15:00,73.375,73.395,73.375,73.39,7200000.0
2008-12-16 03:16:00,73.385,73.39,73.36,73.39,34800000.0
2008-12-16 03:17:00,73.39,73.39,73.325,73.325,50200000.0
2008-12-16 03:18:00,73.34,73.34,73.33,73.33,22000000.0
2008-12-16 03:19:00,73.325,73.395,73.315,73.315,296000000.0
2008-12-16 03:20:00,73.335,73.35,73.32,73.35,174200000.0
2008-12-16 03:21:00,73.36,73.36,73.315,73.315,60000000.0
2008-12-16 03:22:00,73.315,73.34,73.305,73.325,58400000.0
2008-12-16 03:23:00,73.315,73.36,73.315,73.355,15600000.0
2008-12-16 03:24:00,73.35,73.355,73.325,73.325,18800000.0
2008-12-16 03:25:00,73.33,73.345,73.325,73.34,16000000.0
2008-12-16 03:26:00,73.36,73.365,73.35,73.365,6000000.0
2008-12-16 03:27:00,73.37,73.38,73.36,73.37,21600000.0
2008-12-16 03:28:00,73.375,73.375,73.35,73.36,12000000.0
2008-12-16 03:29:00,73.355,73.37,73.35,73.35,22800000.0
2008-12-16 03:30:00,73.36,73.375,73.36,73.375,2400000.0
2008-12-16 03:31:00,73.37,73.38,73.37,73.38,13200000.0
2008-12-16 03:32:00,73.385,73.385,73.36,73.365,14400000.0
2008-12-16 03:33:00,73.365,73.365,73.36,73.36,6000000.0
2008-12-16 03:34:00,73.365,73.385,73.365,73.385,48400000.0
2008-12-16 03:35:00,73.385,73.39,73.375,73.39,25200000.0
2008-12-16 03:36:00,73.395,73.395,73.37,73.385,25200000.0
2008-12-16 03:37:00,73.375,73.38,73.375,73.375,10800000.0
2008-12-16 03:38:00,73.375,73.375,73.365,73.375,9600000.0
2008-12-16 03:39:00,73.385,73.385,73.385,73.385,1200000.0
2008-12-16 03:40:00,73.38,73.39,73.36,73.36,14400000.0
2008-12-16 03:41:00,73.365,73.37,73.355,73.365,34800000.0
2008-12-16 03:42:00,73.36,73.37,73.35,73.37,9600000.0
2008-12-16 03:43:00,73.36,73.375,73.355,73.375,19200000.0
2008-12-16 03:44:00,73.38,73.38,73.36,73.36,6000000.0
2008-12-16 03:45:00,73.365,73.375,73.36,73.37,9600000.0
2008-12-16 03:46:00,73.375,73.38,73.375,73.38,2400000.0
2008-12-16 03:47:00,73.375,73.375,73.375,73.375,2400000.0
2008-12-16 03:48:00,73.37,73.39,73.37,73.39,7200000.0
2008-12-16 03:49:00,73.395,73.4,73.39,73.39,10800000.0
2008-12-16 03:50:00,73.4,73.4,73.39,73.39,2400000.0
2008-12-16 03:51:00,73.39,73.435,73.385,73.42,32800000.0
2008-12-16 03:52:00,73.435,73.44,73.38,73.42,32800000.0
2008-12-16 03:53:00,73.395,73.45,73.385,73.445,74200000.0
2008-12-16 03:54:00,73.445,73.445,73.44,73.445,6000000.0
2008-12-16 03:55:00,73.445,73.445,73.44,73.445,16800000.0
2008-12-16 03:56:00,73.455,73.475,73.455,73.465,19200000.0
2008-12-16 03:57:00,73.47,73.475,73.465,73.475,6200000.0
2008-12-16 03:58:00,73.475,73.485,73.47,73.475,21000000.0
2008-12-16 03:59:00,73.475,73.475,73.44,73.465,26800000.0
2008-12-16 04:00:00,73.465,73.465,73.42,73.455,99200000.0
2008-12-16 04:01:00,73.45,73.465,73.415,73.46,89000000.0
2008-12-16 04:02:00,73.46,73.495,73.45,73.485,91200000.0
2008-12-16 04:03:00,73.485,73.485,73.455,73.455,22600000.0
2008-12-16 04:04:00,73.46,73.46,73.41,73.42,34200000.0
2008-12-16 04:05:00,73.41,73.42,73.41,73.415,15600000.0
2008-12-16 04:06:00,73.415,73.415,73.41,73.415,7000000.0
2008-12-16 04:07:00,73.42,73.42,73.385,73.39,40200000.0
2008-12-16 04:08:00,73.395,73.405,73.385,73.395,23000000.0
2008-12-16 04:09:00,73.395,73.4,73.39,73.395,33200000.0
2008-12-16 04:10:00,73.4,73.4,73.385,73.385,51400000.0
2008-12-16 04:11:00,73.385,73.4,73.385,73.395,65200000.0
2008-12-16 04:12:00,73.39,73.395,73.39,73.395,18400000.0
2008-12-16 04:13:00,73.395,73.395,73.395,73.395,13600000.0
2008-12-16 04:14:00,73.4,73.4,73.38,73.38,50200000.0
2008-12-16 04:15:00,73.375,73.385,73.37,73.385,52800000.0
2008-12-16 04:16:00,73.385,73.405,73.375,73.405,38600000.0
2008-12-16 04:17:00,73.4,73.41,73.4,73.41,5800000.0
2008-12-16 04:18:00,73.405,73.415,73.405,73.415,10200000.0
2008-12-16 04:19:00,73.41,73.415,73.41,73.41,7200000.0
2008-12-16 04:20:00,73.41,73.42,73.41,73.41,13000000.0
2008-12-16 04:21:00,73.405,73.41,73.405,73.405,9800000.0
2008-12-16 04:22:00,73.41,73.425,73.405,73.415,25200000.0
2008-12-16 04:23:00,73.42,73.42,73.41,73.41,4200000.0
2008-12-16 04:24:00,73.405,73.41,73.39,73.4,21200000.0
2008-12-16 04:25:00,73.395,73.415,73.395,73.41,21400000.0
2008-12-16 04:26:00,73.405,73.41,73.34,73.34,73200000.0
2008-12-16 04:27:00,73.34,73.35,73.31,73.31,54800000.0
2008-12-16 04:28:00,73.31,73.325,73.305,73.325,62800000.0
2008-12-16 04:29:00,73.325,73.325,73.305,73.32,76200000.0
2008-12-16 04:30:00,73.325,73.335,73.325,73.335,25000000.0
2008-12-16 04:31:00,73.335,73.35,73.315,73.33,70200000.0
2008-12-16 04:32:00,73.33,73.335,73.325,73.335,64800000.0
2008-12-16 04:33:00,73.335,73.335,73.315,73.32,116200000.0
2008-12-16 04:34:00,73.32,73.34,73.32,73.34,114400000.0
2008-12-16 04:35:00,73.34,73.345,73.34,73.345,30200000.0
2008-12-16 04:36:00,73.345,73.345,73.345,73.345,2000000.0
2008-12-16 04:37:00,73.345,73.345,73.345,73.345,4000000.0
2008-12-16 04:38:00,73.345,73.345,73.345,73.345,4000000.0
2008-12-16 04:39:00,73.42,73.42,73.39,73.39,26400000.0
2008-12-16 04:40:00,73.34,73.345,73.33,73.335,26400000.0
2008-12-16 04:41:00,73.335,73.34,73.325,73.325,26400000.0
2008-12-16 04:42:00,73.33,73.33,73.31,73.32,14400000.0
2008-12-16 04:43:00,73.325,73.335,73.32,73.335,5000000.0
2008-12-16 04:44:00,73.33,73.33,73.33,73.33,2000000.0
2008-12-16 04:45:00,73.34,73.345,73.33,73.33,11000000.0
2008-12-16 04:46:00,73.33,73.34,73.33,73.33,19000000.0
2008-12-16 04:47:00,73.335,73.35,73.33,73.35,11000000.0
2008-12-16 04:48:00,73.34,73.34,73.33,73.335,12000000.0
2008-12-16 04:49:00,73.34,73.345,73.335,73.335,4000000.0
2008-12-16 04:50:00,73.34,73.34,73.335,73.34,3000000.0
2008-12-16 04:51:00,73.41,73.42,73.41,73.41,6000000.0
2008-12-16 04:52:00,73.42,73.43,73.41,73.42,6000000.0
2008-12-16 04:53:00,73.345,73.35,73.34,73.34,6000000.0
2008-12-16 04:54:00,73.335,73.335,73.33,73.33,2000000.0
2008-12-16 04:55:00,73.33,73.33,73.33,73.33,4000000.0
2008-12-16 04:56:00,73.31,73.33,73.31,73.325,26400000.0
2008-12-16 04:57:00,73.32,73.32,73.32,73.32,1000000.0
2008-12-16 04:58:00,73.325,73.325,73.325,73.325,1000000.0
2008-12-16 04:59:00,73.335,73.365,73.33,73.365,13000000.0
2008-12-16 05:00:00,73.37,73.37,73.35,73.35,9400000.0
2008-12-16 05:01:00,73.365,73.37,73.325,73.335,32200000.0
2008-12-16 05:02:00,73.345,73.405,73.345,73.375,29000000.0
2008-12-16 05:03:00,73.375,73.4,73.37,73.37,11200000.0
2008-12-16 05:04:00,73.37,73.395,73.37,73.39,21400000.0
2008-12-16 05:05:00,73.385,73.385,73.355,73.385,22600000.0
2008-12-16 05:06:00,73.38,73.38,73.37,73.37,8600000.0
2008-12-16 05:07:00,73.375,73.38,73.37,73.375,8000000.0
2008-12-16 05:08:00,73.37,73.375,73.37,73.375,2000000.0
2008-12-16 05:09:00,73.37,73.39,73.37,73.385,8000000.0
2008-12-16 05:10:00,73.375,73.375,73.37,73.375,3000000.0
2008-12-16 05:11:00,73.37,73.375,73.365,73.365,5000000.0
2008-12-16 05:12:00,73.37,73.37,73.36,73.36,8000000.0
2008-12-16 05:13:00,73.365,73.365,73.345,73.355,23400000.0
2008-12-16 05:14:00,73.35,73.39,73.34,73.35,18600000.0
2008-12-16 05:15:00,73.35,73.355,73.35,73.355,8800000.0
2008-12-16 05:16:00,73.355,73.36,73.355,73.36,2000000.0
2008-12-16 05:17:00,73.355,73.365,73.355,73.36,11000000.0
2008-12-16 05:18:00,73.41,73.41,73.41,73.41,21200000.0
2008-12-16 05:19:00,73.355,73.355,73.345,73.355,21200000.0
2008-12-16 05:20:00,73.35,73.365,73.35,73.36,8800000.0
2008-12-16 05:21:00,73.36,73.365,73.36,73.36,7000000.0
2008-12-16 05:22:00,73.36,73.365,73.36,73.36,16000000.0
2008-12-16 05:23:00,73.36,73.36,73.36,73.36,4000000.0
2008-12-16 05:24:00,73.36,73.37,73.355,73.36,14600000.0
2008-12-16 05:25:00,73.36,73.36,73.35,73.35,24000000.0
2008-12-16 05:26:00,73.345,73.35,73.345,73.35,13200000.0
2008-12-16 05:27:00,73.355,73.355,73.35,73.35,15400000.0
2008-12-16 05:28:00,73.34,73.35,73.34,73.345,11600000.0
2008-12-16 05:29:00,73.345,73.365,73.345,73.36,33000000.0
2008-12-16 05:30:00,73.355,73.395,73.355,73.395,14400000.0
2008-12-16 05:31:00,73.39,73.405,73.37,73.395,37600000.0
2008-12-16 05:32:00,73.385,73.385,73.365,73.37,25400000.0
2008-12-16 05:33:00,73.365,73.37,73.355,73.365,18000000.0
2008-12-16 05:34:00,73.36,73.37,73.35,73.365,17000000.0
2008-12-16 05:35:00,73.365,73.385,73.365,73.375,6000000.0
2008-12-16 05:36:00,73.43,73.44,73.43,73.44,2000000.0
2008-12-16 05:37:00,73.39,73.4,73.39,73.4,2000000.0
2008-12-16 05:38:00,73.405,73.44,73.4,73.43,37300000.0
2008-12-16 05:39:00,73.42,73.435,73.385,73.385,30600000.0
2008-12-16 05:40:00,73.39,73.39,73.385,73.385,38600000.0
2008-12-16 05:41:00,73.385,73.395,73.385,73.39,24200000.0
2008-12-16 05:42:00,73.385,73.395,73.385,73.395,11800000.0
2008-12-16 05:43:00,73.39,73.395,73.385,73.395,25600000.0
2008-12-16 05:44:00,73.39,73.405,73.385,73.4,28000000.0
2008-12-16 05:45:00,73.405,73.425,73.405,73.425,13200000.0
2008-12-16 05:46:00,73.42,73.425,73.405,73.425,15200000.0
2008-12-16 05:47:00,73.435,73.435,73.43,73.43,4200000.0
2008-12-16 05:48:00,73.42,73.435,73.42,73.43,7000000.0
2008-12-16 05:49:00,73.44,73.445,73.43,73.43,8400000.0
2008-12-16 05:50:00,73.435,73.435,73.415,73.425,9800000.0
2008-12-16 05:51:00,73.42,73.425,73.42,73.42,8600000.0
2008-12-16 05:52:00,73.425,73.43,73.415,73.425,12600000.0
2008-12-16 05:53:00,73.42,73.445,73.42,73.43,17000000.0
2008-12-16 05:54:00,73.425,73.44,73.425,73.44,5600000.0
2008-12-16 05:55:00,73.445,73.445,73.44,73.445,7000000.0
2008-12-16 05:56:00,73.44,73.445,73.435,73.435,5600000.0
2008-12-16 05:57:00,73.43,73.445,73.425,73.425,14000000.0
2008-12-16 05:58:00,73.42,73.43,73.39,73.405,40200000.0
2008-12-16 05:59:00,73.405,73.415,73.405,73.405,15400000.0
2008-12-16 06:00:00,73.41,73.415,73.405,73.415,12600000.0
2008-12-16 06:01:00,73.41,73.435,73.41,73.435,17000000.0
2008-12-16 06:02:00,73.43,73.43,73.41,73.41,2800000.0
2008-12-16 06:03:00,73.51,73.51,73.51,73.51,16800000.0
2008-12-16 06:04:00,73.415,73.415,73.39,73.4,16800000.0
2008-12-16 06:05:00,73.405,73.43,73.405,73.43,15600000.0
2008-12-16 06:06:00,73.42,73.45,73.42,73.43,28000000.0
2008-12-16 06:07:00,73.425,73.43,73.42,73.42,15400000.0
2008-12-16 06:08:00,73.425,73.425,73.42,73.42,4200000.0
2008-12-16 06:09:00,73.425,73.425,73.42,73.42,4200000.0
2008-12-16 06:10:00,73.425,73.44,73.42,73.435,21000000.0
2008-12-16 06:11:00,73.435,73.44,73.42,73.43,13000000.0
2008-12-16 06:12:00,73.43,73.445,73.43,73.445,5600000.0
2008-12-16 06:13:00,73.44,73.445,73.44,73.44,16800000.0
2008-12-16 06:14:00,73.44,73.44,73.44,73.44,11200000.0
2008-12-16 06:15:00,73.43,73.435,73.425,73.425,15400000.0
2008-12-16 06:16:00,73.43,73.43,73.42,73.42,8400000.0
2008-12-16 06:17:00,73.415,73.43,73.415,73.425,12600000.0
2008-12-16 06:18:00,73.46,73.46,73.45,73.45,1400000.0
2008-12-16 06:19:00,73.43,73.43,73.43,73.43,1400000.0
2008-12-16 06:20:00,73.43,73.46,73.43,73.44,5600000.0
2008-12-16 06:21:00,73.435,73.435,73.43,73.43,5600000.0
2008-12-16 06:22:00,73.435,73.44,73.425,73.425,15400000.0
2008-12-16 06:23:00,73.43,73.43,73.425,73.425,2800000.0
2008-12-16 06:24:00,73.43,73.435,73.43,73.435,16800000.0
2008-12-16 06:25:00,73.435,73.445,73.43,73.44,21000000.0
2008-12-16 06:26:00,73.43,73.44,73.43,73.44,11400000.0
2008-12-16 06:27:00,73.44,73.44,73.435,73.435,4200000.0
2008-12-16 06:28:00,73.43,73.43,73.425,73.43,11200000.0
2008-12-16 06:29:00,73.43,73.455,73.425,73.445,28200000.0
2008-12-16 06:30:00,73.445,73.445,73.435,73.435,12600000.0
2008-12-16 06:31:00,73.46,73.46,73.39,73.39,11200000.0
2008-12-16 06:32:00,73.43,73.44,73.43,73.44,11200000.0
2008-12-16 06:33:00,73.42,73.43,73.41,73.43,1400000.0
2008-12-16 06:34:00,73.44,73.44,73.43,73.44,1400000.0
2008-12-16 06:35:00,73.435,73.435,73.435,73.435,1400000.0
2008-12-16 06:36:00,73.44,73.44,73.42,73.425,14800000.0
2008-12-16 06:37:00,73.425,73.425,73.425,73.425,6000000.0
2008-12-16 06:38:00,73.435,73.435,73.43,73.43,23200000.0
2008-12-16 06:39:00,73.435,73.45,73.43,73.435,73000000.0
2008-12-16 06:40:00,73.43,73.495,73.425,73.495,61400000.0
2008-12-16 06:41:00,73.5,73.51,73.5,73.51,11200000.0
2008-12-16 06:42:00,73.515,73.525,73.515,73.525,4200000.0
2008-12-16 06:43:00,73.525,73.54,73.515,73.535,35000000.0
2008-12-16 06:44:00,73.53,73.53,73.52,73.53,18200000.0
2008-12-16 06:45:00,73.555,73.57,73.495,73.505,44200000.0
2008-12-16 06:46:00,73.5,73.5,73.5,73.5,1400000.0
2008-12-16 06:47:00,73.51,73.515,73.495,73.495,10400000.0
2008-12-16 06:48:00,73.5,73.505,73.48,73.49,47800000.0
2008-12-16 06:49:00,73.495,73.5,73.485,73.495,31600000.0
2008-12-16 06:50:00,73.49,73.495,73.485,73.495,15400000.0
2008-12-16 06:51:00,73.5,73.505,73.495,73.5,7000000.0
2008-12-16 06:52:00,73.515,73.53,73.515,73.53,5600000.0
2008-12-16 06:53:00,73.525,73.535,73.495,73.52,38400000.0
2008-12-16 06:54:00,73.51,73.52,73.51,73.52,4200000.0
2008-12-16 06:55:00,73.515,73.52,73.515,73.515,14000000.0
2008-12-16 06:56:00,73.52,73.525,73.515,73.525,14000000.0
2008-12-16 06:57:00,73.52,73.52,73.515,73.515,8400000.0
2008-12-16 06:58:00,73.51,73.51,73.475,73.485,28600000.0
2008-12-16 06:59:00,73.485,73.485,73.485,73.485,2800000.0
2008-12-16 07:00:00,73.495,73.52,73.49,73.52,18200000.0
2008-12-16 07:01:00,73.525,73.53,73.515,73.52,11200000.0
2008-12-16 07:02:00,73.515,73.515,73.515,73.515,1400000.0
2008-12-16 07:03:00,73.515,73.525,73.515,73.52,7000000.0
2008-12-16 07:04:00,73.515,73.515,73.515,73.515,1400000.0
2008-12-16 07:05:00,73.515,73.515,73.515,73.515,2800000.0
2008-12-16 07:06:00,73.515,73.515,73.515,73.515,14000000.0
2008-12-16 07:07:00,73.52,73.525,73.515,73.515,5600000.0
2008-12-16 07:08:00,73.52,73.53,73.52,73.52,12600000.0
2008-12-16 07:09:00,73.525,73.53,73.515,73.525,5600000.0
2008-12-16 07:10:00,73.515,73.515,73.515,73.515,1400000.0
2008-12-16 07:11:00,73.515,73.515,73.51,73.51,11200000.0
2008-12-16 07:12:00,73.515,73.52,73.51,73.515,7000000.0
2008-12-16 07:13:00,73.515,73.515,73.48,73.485,12800000.0
2008-12-16 07:14:00,73.485,73.495,73.47,73.485,42800000.0
2008-12-16 07:15:00,73.48,73.48,73.48,73.48,7000000.0
2008-12-16 07:16:00,73.48,73.48,73.455,73.465,18400000.0
2008-12-16 07:17:00,73.47,73.48,73.47,73.475,11200000.0
2008-12-16 07:18:00,73.47,73.47,73.465,73.465,7000000.0
2008-12-16 07:19:00,73.32,73.33,73.31,73.32,1140999970.0
2008-12-16 07:20:00,73.33,73.36,73.32,73.35,1140999970.0
2008-12-16 07:21:00,73.36,73.36,73.34,73.35,1140999970.0
2008-12-16 07:22:00,73.45,73.465,73.45,73.455,1140999970.0
2008-12-16 07:23:00,73.465,73.465,73.44,73.45,687399994.0
2008-12-16 07:24:00,73.3,73.33,73.3,73.33,240799994.0
2008-12-16 07:25:00,73.455,73.48,73.45,73.47,240799994.0
2008-12-16 07:26:00,73.47,73.48,73.45,73.47,509599988.0
2008-12-16 07:27:00,73.475,73.475,73.47,73.47,5600000.0
2008-12-16 07:28:00,73.485,73.51,73.475,73.485,32400000.0
2008-12-16 07:29:00,73.49,73.5,73.475,73.485,49000000.0
2008-12-16 07:30:00,73.49,73.49,73.475,73.485,35000000.0
2008-12-16 07:31:00,73.3,73.31,73.3,73.3,9000000.0
2008-12-16 07:32:00,73.31,73.31,73.3,73.31,9000000.0
2008-12-16 07:33:00,73.32,73.32,73.31,73.31,9000000.0
2008-12-16 07:34:00,73.46,73.46,73.455,73.455,9000000.0
2008-12-16 07:35:00,73.455,73.455,73.455,73.455,13000000.0
2008-12-16 07:36:00,73.45,73.455,73.45,73.455,906200012.0
2008-12-16 07:37:00,73.32,73.33,73.3,73.3,1572000000.0
2008-12-16 07:38:00,73.29,73.31,73.29,73.31,1572000000.0
2008-12-16 07:39:00,73.46,73.46,73.43,73.45,1572000000.0
2008-12-16 07:40:00,73.45,73.45,73.39,73.42,965800000.0
2008-12-16 07:41:00,73.425,73.425,73.39,73.4,27000000.0
2008-12-16 07:42:00,73.385,73.415,73.38,73.405,514400022.0
2008-12-16 07:43:00,73.4,73.405,73.4,73.4,7000000.0
2008-12-16 07:44:00,73.4,73.405,73.385,73.39,16000000.0
2008-12-16 07:45:00,73.385,73.395,73.385,73.385,13000000.0
2008-12-16 07:46:00,73.385,73.385,73.335,73.355,520199986.0
2008-12-16 07:47:00,73.35,73.375,73.325,73.35,79000000.0
2008-12-16 07:48:00,73.35,73.355,73.35,73.35,68000000.0
2008-12-16 07:49:00,73.35,73.37,73.35,73.365,28800000.0
2008-12-16 07:50:00,73.37,73.37,73.365,73.37,7000000.0
2008-12-16 07:51:00,73.37,73.375,73.36,73.36,11000000.0
2008-12-16 07:52:00,73.36,73.375,73.36,73.375,8000000.0
2008-12-16 07:53:00,73.38,73.4,73.375,73.385,25600000.0
2008-12-16 07:54:00,73.38,73.415,73.38,73.405,61000000.0
2008-12-16 07:55:00,73.41,73.425,73.395,73.415,18200000.0
2008-12-16 07:56:00,73.41,73.41,73.385,73.395,12000000.0
2008-12-16 07:57:00,73.4,73.4,73.4,73.4,1200000.0
2008-12-16 07:58:00,73.395,73.41,73.395,73.395,19600000.0
2008-12-16 07:59:00,73.395,73.395,73.37,73.375,85200000.0
2008-12-16 08:00:00,73.37,73.39,73.37,73.375,63200000.0
2008-12-16 08:01:00,73.37,73.375,73.36,73.365,32800000.0
2008-12-16 08:02:00,73.37,73.375,73.365,73.37,25200000.0
2008-12-16 08:03:00,73.37,73.37,73.35,73.365,26000000.0
2008-12-16 08:04:00,73.365,73.375,73.35,73.375,25200000.0
2008-12-16 08:05:00,73.375,73.39,73.37,73.385,41600000.0
2008-12-16 08:06:00,73.39,73.415,73.385,73.39,27600000.0
2008-12-16 08:07:00,73.39,73.4,73.39,73.4,7200000.0
2008-12-16 08:08:00,73.405,73.405,73.395,73.405,8400000.0
2008-12-16 08:09:00,73.395,73.415,73.385,73.405,21200000.0
2008-12-16 08:10:00,73.415,73.42,73.385,73.405,14800000.0
2008-12-16 08:11:00,73.415,73.42,73.41,73.41,6000000.0
2008-12-16 08:12:00,73.4,73.41,73.39,73.41,16800000.0
2008-12-16 08:13:00,73.405,73.41,73.395,73.395,8400000.0
2008-12-16 08:14:00,73.39,73.39,73.375,73.38,9600000.0
2008-12-16 08:15:00,73.375,73.38,73.37,73.37,13200000.0
2008-12-16 08:16:00,73.365,73.37,73.315,73.335,14800000.0
2008-12-16 08:17:00,73.33,73.335,73.315,73.33,24000000.0
2008-12-16 08:18:00,73.335,73.335,73.31,73.32,16000000.0
2008-12-16 08:19:00,73.325,73.34,73.315,73.335,20400000.0
2008-12-16 08:20:00,73.34,73.375,73.335,73.36,55200000.0
2008-12-16 08:21:00,73.36,73.37,73.345,73.355,28800000.0
2008-12-16 08:22:00,73.35,73.36,73.345,73.345,19200000.0
2008-12-16 08:23:00,73.345,73.345,73.32,73.32,19200000.0
2008-12-16 08:24:00,73.32,73.35,73.315,73.335,31600000.0
2008-12-16 08:25:00,73.335,73.385,73.335,73.385,30000000.0
2008-12-16 08:26:00,73.375,73.42,73.375,73.405,39200000.0
2008-12-16 08:27:00,73.41,73.41,73.375,73.385,28000000.0
2008-12-16 08:28:00,73.38,73.39,73.365,73.39,46400000.0
2008-12-16 08:29:00,73.38,73.38,73.32,73.325,77600000.0
2008-12-16 08:30:00,73.33,73.345,73.3,73.305,101000000.0
2008-12-16 08:31:00,73.31,73.32,73.31,73.31,10800000.0
2008-12-16 08:32:00,73.31,73.31,73.31,73.31,6400000.0
2008-12-16 08:33:00,73.315,73.32,73.31,73.32,13800000.0
2008-12-16 08:34:00,73.315,73.33,73.305,73.315,42400000.0
2008-12-16 08:35:00,73.31,73.34,73.305,73.305,19000000.0
2008-12-16 08:36:00,73.31,73.32,73.31,73.315,42800000.0
2008-12-16 08:37:00,73.315,73.325,73.3,73.3,195200000.0
2008-12-16 08:38:00,73.3,73.315,73.3,73.315,96400000.0
2008-12-16 08:39:00,73.315,73.315,73.315,73.315,2400000.0
2008-12-16 08:40:00,73.315,73.32,73.31,73.32,7200000.0
2008-12-16 08:41:00,73.325,73.335,73.315,73.335,31600000.0
2008-12-16 08:42:00,73.335,73.34,73.33,73.335,16000000.0
2008-12-16 08:43:00,73.34,73.34,73.335,73.34,7200000.0
2008-12-16 08:44:00,73.335,73.345,73.33,73.345,15600000.0
2008-12-16 08:45:00,73.34,73.34,73.33,73.34,9600000.0
2008-12-16 08:46:00,73.345,73.355,73.33,73.34,48200000.0
2008-12-16 08:47:00,73.34,73.34,73.28,73.305,53600000.0
2008-12-16 08:48:00,73.305,73.34,73.3,73.34,38800000.0
2008-12-16 08:49:00,73.34,73.36,73.31,73.35,27600000.0
2008-12-16 08:50:00,73.34,73.345,73.27,73.31,101599999.0
2008-12-16 08:51:00,73.295,73.31,73.26,73.275,433999996.0
2008-12-16 08:52:00,73.275,73.31,73.27,73.29,190799996.0
2008-12-16 08:53:00,73.285,73.29,73.195,73.27,655599995.0
2008-12-16 08:54:00,73.27,73.275,73.255,73.26,693999994.0
2008-12-16 08:55:00,73.265,73.265,73.19,73.235,204600000.0
2008-12-16 08:56:00,73.22,73.235,73.22,73.235,32800000.0
2008-12-16 08:57:00,73.24,73.24,73.205,73.21,32400000.0
2008-12-16 08:58:00,73.205,73.215,73.19,73.205,52400000.0
2008-12-16 08:59:00,73.21,73.215,73.21,73.215,6000000.0
2008-12-16 09:00:00,73.22,73.22,73.195,73.215,44000000.0
2008-12-16 09:01:00,73.215,73.265,73.215,73.255,59000000.0
2008-12-16 09:02:00,73.25,73.265,73.235,73.265,27600000.0
2008-12-16 09:03:00,73.27,73.28,73.27,73.27,27000000.0
2008-12-16 09:04:00,73.27,73.3,73.265,73.295,25200000.0
2008-12-16 09:05:00,73.285,73.285,73.265,73.28,62600000.0
2008-12-16 09:06:00,73.285,73.285,73.275,73.28,24600000.0
2008-12-16 09:07:00,73.275,73.295,73.265,73.295,49200000.0
2008-12-16 09:08:00,73.295,73.305,73.29,73.295,47400000.0
2008-12-16 09:09:00,73.295,73.3,73.295,73.295,19200000.0
2008-12-16 09:10:00,73.3,73.31,73.3,73.3,35800000.0
2008-12-16 09:11:00,73.305,73.305,73.26,73.27,82800000.0
2008-12-16 09:12:00,73.27,73.29,73.265,73.29,59000000.0
2008-12-16 09:13:00,73.285,73.3,73.275,73.275,40600000.0
2008-12-16 09:14:00,73.285,73.3,73.275,73.275,26400000.0
2008-12-16 09:15:00,73.28,73.28,73.205,73.205,105200000.0
2008-12-16 09:16:00,73.21,73.31,73.195,73.31,88000000.0
2008-12-16 09:17:00,73.3,73.3,73.245,73.25,32600000.0
2008-12-16 09:18:00,73.25,73.255,73.22,73.22,79000000.0
2008-12-16 09:19:00,73.215,73.25,73.215,73.23,204399996.0
2008-12-16 09:20:00,73.23,73.25,73.225,73.24,35000000.0
2008-12-16 09:21:00,73.24,73.25,73.235,73.235,9000000.0
2008-12-16 09:22:00,73.23,73.235,73.185,73.205,363999999.0
2008-12-16 09:23:00,73.21,73.215,73.17,73.185,42400000.0
2008-12-16 09:24:00,73.2,73.205,73.175,73.195,35400000.0
2008-12-16 09:25:00,73.2,73.245,73.2,73.2,23800000.0
2008-12-16 09:26:00,73.205,73.23,73.2,73.22,31600000.0
2008-12-16 09:27:00,73.215,73.215,73.16,73.19,72200000.0
2008-12-16 09:28:00,73.19,73.2,73.18,73.19,40200000.0
2008-12-16 09:29:00,73.195,73.195,73.18,73.185,25200000.0
2008-12-16 09:30:00,73.18,73.185,73.175,73.18,22000000.0
2008-12-16 09:31:00,73.165,73.185,73.165,73.18,13200000.0
2008-12-16 09:32:00,73.185,73.195,73.17,73.185,43200000.0
2008-12-16 09:33:00,73.185,73.195,73.145,73.145,69600000.0
2008-12-16 09:34:00,73.15,73.165,73.105,73.105,28200000.0
2008-12-16 09:35:00,73.115,73.12,73.075,73.09,35200000.0
2008-12-16 09:36:00,73.09,73.1,73.075,73.1,21000000.0
2008-12-16 09:37:00,73.105,73.105,73.07,73.09,29600000.0
2008-12-16 09:38:00,73.09,73.11,73.09,73.11,28800000.0
2008-12-16 09:39:00,73.105,73.13,73.105,73.13,10800000.0
2008-12-16 09:40:00,73.125,73.13,73.12,73.125,10800000.0
2008-12-16 09:41:00,73.13,73.13,73.125,73.13,3600000.0
2008-12-16 09:42:00,73.125,73.125,73.115,73.115,15600000.0
2008-12-16 09:43:00,73.11,73.135,73.1,73.11,67200000.0
2008-12-16 09:44:00,73.105,73.13,73.085,73.11,44400000.0
2008-12-16 09:45:00,73.105,73.11,73.075,73.1,134400000.0
2008-12-16 09:46:00,73.105,73.145,73.095,73.135,155400000.0
2008-12-16 09:47:00,73.14,73.16,73.14,73.15,36000000.0
2008-12-16 09:48:00,73.15,73.205,73.15,73.18,67200000.0
2008-12-16 09:49:00,73.18,73.195,73.165,73.195,64400000.0
2008-12-16 09:50:00,73.2,73.22,73.19,73.195,170400000.0
2008-12-16 09:51:00,73.195,73.2,73.17,73.17,76200000.0
2008-12-16 09:52:00,73.17,73.17,73.125,73.125,105600000.0
2008-12-16 09:53:00,73.12,73.125,73.1,73.125,87800000.0
2008-12-16 09:54:00,73.125,73.185,73.125,73.16,84600000.0
2008-12-16 09:55:00,73.16,73.19,73.16,73.19,107600000.0
2008-12-16 09:56:00,73.195,73.205,73.19,73.205,21600000.0
2008-12-16 09:57:00,73.2,73.21,73.2,73.21,2400000.0
2008-12-16 09:58:00,73.205,73.235,73.205,73.225,58600000.0
2008-12-16 09:59:00,73.23,73.29,73.225,73.28,97600000.0
2008-12-16 10:00:00,73.27,73.29,73.245,73.255,106600000.0
2008-12-16 10:01:00,73.26,73.265,73.23,73.24,211200000.0
2008-12-16 10:02:00,73.24,73.325,73.24,73.305,42000000.0
2008-12-16 10:03:00,73.315,73.335,73.305,73.315,36000000.0
2008-12-16 10:04:00,73.315,73.325,73.315,73.315,13200000.0
2008-12-16 10:05:00,73.315,73.315,73.22,73.27,99200000.0
2008-12-16 10:06:00,73.27,73.33,73.265,73.3,102400000.0
2008-12-16 10:07:00,73.295,73.315,73.295,73.315,65000000.0
2008-12-16 10:08:00,73.315,73.345,73.305,73.335,32000000.0
2008-12-16 10:09:00,73.34,73.37,73.34,73.36,57600000.0
2008-12-16 10:10:00,73.37,73.38,73.36,73.365,80400000.0
2008-12-16 10:11:00,73.37,73.38,73.37,73.38,14400000.0
2008-12-16 10:12:00,73.375,73.38,73.375,73.38,2400000.0
2008-12-16 10:13:00,73.375,73.38,73.365,73.365,19200000.0
2008-12-16 10:14:00,73.37,73.385,73.32,73.32,68400000.0
2008-12-16 10:15:00,73.32,73.32,73.295,73.305,65600000.0
2008-12-16 10:16:00,73.3,73.32,73.295,73.305,24000000.0
2008-12-16 10:17:00,73.3,73.325,73.29,73.325,104000000.0
2008-12-16 10:18:00,73.325,73.33,73.31,73.325,28600000.0
2008-12-16 10:19:00,73.325,73.325,73.305,73.315,19200000.0
2008-12-16 10:20:00,73.31,73.315,73.23,73.245,39600000.0
2008-12-16 10:21:00,73.25,73.275,73.24,73.275,44000000.0
2008-12-16 10:22:00,73.27,73.28,73.26,73.28,80400000.0
2008-12-16 10:23:00,73.28,73.28,73.245,73.25,21600000.0
2008-12-16 10:24:00,73.255,73.255,73.2,73.22,80400000.0
2008-12-16 10:25:00,73.215,73.215,73.19,73.195,25200000.0
2008-12-16 10:26:00,73.2,73.205,73.185,73.185,23200000.0
2008-12-16 10:27:00,73.19,73.195,73.17,73.18,42000000.0
2008-12-16 10:28:00,73.185,73.21,73.185,73.205,57800000.0
2008-12-16 10:29:00,73.205,73.225,73.2,73.215,75000000.0
2008-12-16 10:30:00,73.215,73.215,73.195,73.195,32200000.0
2008-12-16 10:31:00,73.19,73.195,73.155,73.165,35000000.0
2008-12-16 10:32:00,73.175,73.225,73.165,73.225,59200000.0
2008-12-16 10:33:00,73.215,73.245,73.2,73.24,127000000.0
2008-12-16 10:34:00,73.235,73.245,73.23,73.23,18000000.0
2008-12-16 10:35:00,73.235,73.235,73.19,73.205,32400000.0
2008-12-16 10:36:00,73.205,73.22,73.18,73.21,81400000.0
2008-12-16 10:37:00,73.2,73.205,73.165,73.18,178800000.0
2008-12-16 10:38:00,73.175,73.2,73.17,73.175,102600000.0
2008-12-16 10:39:00,73.17,73.2,73.165,73.175,71600000.0
2008-12-16 10:40:00,73.17,73.185,73.13,73.18,140000000.0
2008-12-16 10:41:00,73.18,73.185,73.16,73.18,63600000.0
2008-12-16 10:42:00,73.18,73.195,73.16,73.18,75800000.0
2008-12-16 10:43:00,73.18,73.18,73.145,73.16,42600000.0
2008-12-16 10:44:00,73.17,73.18,73.15,73.17,118200000.0
2008-12-16 10:45:00,73.17,73.175,73.15,73.16,43600000.0
2008-12-16 10:46:00,73.165,73.165,73.115,73.145,79800000.0
2008-12-16 10:47:00,73.145,73.165,73.145,73.15,53000000.0
2008-12-16 10:48:00,73.15,73.185,73.15,73.185,53600000.0
2008-12-16 10:49:00,73.18,73.19,73.16,73.175,70400000.0
2008-12-16 10:50:00,73.17,73.19,73.165,73.19,22600000.0
2008-12-16 10:51:00,73.19,73.24,73.19,73.225,51600000.0
2008-12-16 10:52:00,73.205,73.205,73.17,73.18,105000000.0
2008-12-16 10:53:00,73.17,73.185,73.145,73.145,39600000.0
2008-12-16 10:54:00,73.145,73.145,73.035,73.075,101400000.0
2008-12-16 10:55:00,73.08,73.095,73.04,73.04,72400000.0
2008-12-16 10:56:00,73.04,73.075,73.02,73.075,81200000.0
2008-12-16 10:57:00,73.07,73.095,73.05,73.085,55200000.0
2008-12-16 10:58:00,73.085,73.085,73.045,73.07,59200000.0
2008-12-16 10:59:00,73.065,73.065,72.995,73.0,124800000.0
2008-12-16 11:00:00,73.0,73.015,72.985,73.015,98200000.0
2008-12-16 11:01:00,73.01,73.01,72.98,72.98,65800000.0
2008-12-16 11:02:00,72.98,73.02,72.975,73.02,174000000.0
2008-12-16 11:03:00,73.015,73.05,72.975,73.005,50800000.0
2008-12-16 11:04:00,73.005,73.025,73.0,73.015,32400000.0
2008-12-16 11:05:00,73.015,73.06,73.015,73.025,90400000.0
2008-12-16 11:06:00,73.025,73.04,73.02,73.03,46800000.0
2008-12-16 11:07:00,73.035,73.04,73.03,73.035,37200000.0
2008-12-16 11:08:00,73.04,73.045,73.02,73.02,31200000.0
2008-12-16 11:09:00,73.02,73.045,73.015,73.045,52800000.0
2008-12-16 11:10:00,73.045,73.06,73.03,73.05,51600000.0
2008-12-16 11:11:00,73.055,73.09,73.05,73.065,48800000.0
2008-12-16 11:12:00,73.06,73.075,73.03,73.045,45600000.0
2008-12-16 11:13:00,73.045,73.045,72.975,72.98,67400000.0
2008-12-16 11:14:00,72.985,73.025,72.98,73.005,48200000.0
2008-12-16 11:15:00,73.015,73.04,73.0,73.04,84800000.0
2008-12-16 11:16:00,73.04,73.055,73.035,73.035,50200000.0
2008-12-16 11:17:00,73.045,73.055,73.025,73.025,31000000.0
2008-12-16 11:18:00,73.025,73.05,73.025,73.04,56200000.0
2008-12-16 11:19:00,73.035,73.035,73.025,73.025,44000000.0
2008-12-16 11:20:00,73.03,73.035,73.02,73.03,71400000.0
2008-12-16 11:21:00,73.03,73.035,73.03,73.035,34800000.0
2008-12-16 11:22:00,73.035,73.06,73.0,73.055,72000000.0
2008-12-16 11:23:00,73.045,73.07,73.02,73.07,92800000.0
2008-12-16 11:24:00,73.07,73.07,72.995,73.035,115800000.0
2008-12-16 11:25:00,73.03,73.06,73.025,73.03,158400000.0
2008-12-16 11:26:00,73.025,73.03,72.995,73.0,77200000.0
2008-12-16 11:27:00,73.005,73.005,72.985,72.99,86800000.0
2008-12-16 11:28:00,72.995,73.015,72.97,72.975,167800000.0
2008-12-16 11:29:00,72.975,73.0,72.965,73.0,64200000.0
2008-12-16 11:30:00,73.015,73.04,72.975,73.04,79800000.0
2008-12-16 11:31:00,73.035,73.06,72.995,73.025,109200000.0
2008-12-16 11:32:00,73.025,73.06,73.01,73.045,70400000.0
2008-12-16 11:33:00,73.045,73.08,73.045,73.075,70600000.0
2008-12-16 11:34:00,73.075,73.075,73.0,73.045,64600000.0
2008-12-16 11:35:00,73.04,73.1,73.0,73.085,97400000.0
2008-12-16 11:36:00,73.085,73.2,73.065,73.19,145400000.0
2008-12-16 11:37:00,73.185,73.205,73.09,73.15,172400000.0
2008-12-16 11:38:00,73.155,73.155,73.115,73.12,123200000.0
2008-12-16 11:39:00,73.12,73.13,73.04,73.065,90200000.0
2008-12-16 11:40:00,73.07,73.11,73.06,73.11,109200000.0
2008-12-16 11:41:00,73.105,73.13,73.085,73.09,51600000.0
2008-12-16 11:42:00,73.09,73.115,73.085,73.085,34000000.0
2008-12-16 11:43:00,73.09,73.1,73.09,73.1,15600000.0
2008-12-16 11:44:00,73.095,73.095,73.08,73.09,14800000.0
2008-12-16 11:45:00,73.09,73.115,73.09,73.115,8400000.0
2008-12-16 11:46:00,73.11,73.11,73.11,73.11,2400000.0
2008-12-16 11:47:00,73.095,73.11,73.095,73.11,9600000.0
2008-12-16 11:48:00,73.1,73.105,73.09,73.095,15600000.0
2008-12-16 11:49:00,73.09,73.115,73.09,73.1,26400000.0
2008-12-16 11:50:00,73.1,73.1,73.035,73.035,92600000.0
2008-12-16 11:51:00,73.035,73.065,73.015,73.02,84000000.0
2008-12-16 11:52:00,73.015,73.045,73.015,73.03,70600000.0
2008-12-16 11:53:00,73.03,73.07,73.03,73.06,24000000.0
2008-12-16 11:54:00,73.06,73.06,73.005,73.005,60000000.0
2008-12-16 11:55:00,73.015,73.07,73.01,73.07,88000000.0
2008-12-16 11:56:00,73.075,73.085,73.07,73.075,65200000.0
2008-12-16 11:57:00,73.075,73.08,73.07,73.075,55200000.0
2008-12-16 11:58:00,73.075,73.115,73.075,73.105,46800000.0
2008-12-16 11:59:00,73.1,73.105,73.08,73.09,36800000.0
2008-12-16 12:00:00,73.11,73.115,73.09,73.1,43600000.0
2008-12-16 12:01:00,73.105,73.105,73.065,73.075,31600000.0
2008-12-16 12:02:00,73.075,73.075,73.055,73.07,46000000.0
2008-12-16 12:03:00,73.07,73.085,73.06,73.06,27600000.0
2008-12-16 12:04:00,73.07,73.08,73.05,73.05,73200000.0
2008-12-16 12:05:00,73.05,73.065,73.045,73.05,53800000.0
2008-12-16 12:06:00,73.05,73.055,73.015,73.035,47200000.0
2008-12-16 12:07:00,73.03,73.045,73.02,73.035,30400000.0
2008-12-16 12:08:00,73.035,73.045,72.965,72.97,74600000.0
2008-12-16 12:09:00,72.97,73.02,72.935,73.01,69200000.0
2008-12-16 12:10:00,73.01,73.025,73.0,73.02,52400000.0
2008-12-16 12:11:00,73.02,73.02,72.995,73.005,56800000.0
2008-12-16 12:12:00,73.005,73.005,72.98,72.98,36200000.0
2008-12-16 12:13:00,72.98,73.015,72.98,73.0,48400000.0
2008-12-16 12:14:00,73.0,73.0,72.93,72.93,48600000.0
2008-12-16 12:15:00,72.935,72.955,72.935,72.95,82200000.0
2008-12-16 12:16:00,72.965,73.01,72.955,73.01,124800000.0
2008-12-16 12:17:00,73.015,73.035,72.995,72.995,55400000.0
2008-12-16 12:18:00,72.995,72.995,72.96,72.96,52000000.0
2008-12-16 12:19:00,72.96,72.985,72.95,72.985,106600000.0
2008-12-16 12:20:00,72.985,73.02,72.965,73.005,88800000.0
2008-12-16 12:21:00,73.005,73.015,73.0,73.0,31200000.0
2008-12-16 12:22:00,73.0,73.02,72.975,73.02,67400000.0
2008-12-16 12:23:00,73.02,73.04,73.02,73.04,13200000.0
2008-12-16 12:24:00,73.04,73.04,72.96,72.975,45000000.0
2008-12-16 12:25:00,72.975,72.975,72.955,72.96,32400000.0
2008-12-16 12:26:00,72.955,73.015,72.95,72.97,104000000.0
2008-12-16 12:27:00,72.96,73.04,72.96,72.985,89200000.0
2008-12-16 12:28:00,72.98,73.075,72.97,73.025,122000000.0
2008-12-16 12:29:00,73.03,73.055,73.015,73.04,46400000.0
2008-12-16 12:30:00,73.055,73.135,73.035,73.1,94800000.0
2008-12-16 12:31:00,73.105,73.105,73.04,73.085,34000000.0
2008-12-16 12:32:00,73.085,73.09,73.045,73.08,111800000.0
2008-12-16 12:33:00,73.09,73.09,73.07,73.07,69400000.0
2008-12-16 12:34:00,73.065,73.085,73.035,73.07,66800000.0
2008-12-16 12:35:00,73.065,73.105,73.045,73.07,105800000.0
2008-12-16 12:36:00,73.08,73.1,73.04,73.05,84000000.0
2008-12-16 12:37:00,73.05,73.055,73.01,73.025,61200000.0
2008-12-16 12:38:00,73.025,73.03,73.015,73.02,77200000.0
2008-12-16 12:39:00,73.015,73.02,73.0,73.01,54400000.0
2008-12-16 12:40:00,73.005,73.035,73.0,73.025,68000000.0
2008-12-16 12:41:00,73.025,73.04,73.015,73.015,40800000.0
2008-12-16 12:42:00,73.02,73.025,73.0,73.025,46400000.0
2008-12-16 12:43:00,73.025,73.025,72.98,72.995,43400000.0
2008-12-16 12:44:00,72.995,73.005,72.99,72.995,26400000.0
2008-12-16 12:45:00,72.995,73.02,72.995,73.01,28800000.0
2008-12-16 12:46:00,73.015,73.015,73.005,73.005,9600000.0
2008-12-16 12:47:00,73.015,73.015,73.005,73.01,19200000.0
2008-12-16 12:48:00,73.01,73.035,73.005,73.02,57600000.0
2008-12-16 12:49:00,73.025,73.025,73.0,73.01,26400000.0
2008-12-16 12:50:00,73.01,73.06,73.01,73.03,81600000.0
2008-12-16 12:51:00,73.03,73.06,73.025,73.04,39800000.0
2008-12-16 12:52:00,73.04,73.05,73.005,73.01,57000000.0
2008-12-16 12:53:00,73.025,73.03,72.975,72.975,51600000.0
2008-12-16 12:54:00,72.96,72.96,72.89,72.895,81000000.0
2008-12-16 12:55:00,72.895,72.91,72.77,72.835,416399998.0
2008-12-16 12:56:00,72.835,72.875,72.835,72.875,33600000.0
2008-12-16 12:57:00,72.88,72.89,72.865,72.885,61600000.0
2008-12-16 12:58:00,72.885,72.885,72.855,72.855,98000000.0
2008-12-16 12:59:00,72.86,72.86,72.775,72.775,126400000.0
2008-12-16 13:00:00,72.78,72.795,72.74,72.75,118850000.0
2008-12-16 13:01:00,72.74,72.785,72.74,72.755,71700000.0
2008-12-16 13:02:00,72.755,72.84,72.755,72.84,63200000.0
2008-12-16 13:03:00,72.835,72.88,72.825,72.86,72400000.0
2008-12-16 13:04:00,72.85,72.945,72.845,72.905,170600000.0
2008-12-16 13:05:00,72.9,72.9,72.84,72.85,140200000.0
2008-12-16 13:06:00,72.835,72.875,72.835,72.875,56000000.0
2008-12-16 13:07:00,72.88,72.885,72.835,72.87,53600000.0
2008-12-16 13:08:00,72.87,72.87,72.83,72.865,56800000.0
2008-12-16 13:09:00,72.875,72.885,72.86,72.87,33200000.0
2008-12-16 13:10:00,72.875,72.875,72.865,72.875,25600000.0
2008-12-16 13:11:00,72.87,72.885,72.865,72.87,108600000.0
2008-12-16 13:12:00,72.875,72.895,72.875,72.895,38800000.0
2008-12-16 13:13:00,72.9,72.925,72.895,72.915,72800000.0
2008-12-16 13:14:00,72.915,72.94,72.885,72.94,93600000.0
2008-12-16 13:15:00,72.94,72.95,72.925,72.925,50600000.0
2008-12-16 13:16:00,72.925,72.945,72.925,72.945,48800000.0
2008-12-16 13:17:00,72.935,72.94,72.925,72.93,54200000.0
2008-12-16 13:18:00,72.925,72.93,72.83,72.89,76200000.0
2008-12-16 13:19:00,72.89,72.89,72.855,72.88,37600000.0
2008-12-16 13:20:00,72.885,72.885,72.825,72.88,64800000.0
2008-12-16 13:21:00,72.88,72.935,72.88,72.935,45000000.0
2008-12-16 13:22:00,72.935,72.95,72.905,72.905,75000000.0
2008-12-16 13:23:00,72.905,72.905,72.87,72.875,148400000.0
2008-12-16 13:24:00,72.87,72.89,72.87,72.89,125400000.0
2008-12-16 13:25:00,72.89,72.9,72.89,72.895,38000000.0
2008-12-16 13:26:00,72.895,72.91,72.895,72.905,46000000.0
2008-12-16 13:27:00,72.9,72.915,72.885,72.905,55000000.0
2008-12-16 13:28:00,72.895,72.905,72.89,72.905,75200000.0
2008-12-16 13:29:00,72.905,72.91,72.905,72.905,19600000.0
2008-12-16 13:30:00,72.91,72.91,72.88,72.88,75600000.0
2008-12-16 13:31:00,72.875,72.875,72.87,72.87,54600000.0
2008-12-16 13:32:00,72.87,72.895,72.86,72.875,65800000.0
2008-12-16 13:33:00,72.88,72.89,72.855,72.87,144000000.0
2008-12-16 13:34:00,72.86,72.86,72.83,72.86,86400000.0
2008-12-16 13:35:00,72.86,72.895,72.85,72.89,105400000.0
2008-12-16 13:36:00,72.91,72.91,72.87,72.905,70000000.0
2008-12-16 13:37:00,72.915,72.955,72.915,72.925,60800000.0
2008-12-16 13:38:00,72.925,72.98,72.92,72.98,85600000.0
2008-12-16 13:39:00,72.98,72.98,72.93,72.945,119600000.0
2008-12-16 13:40:00,72.955,72.995,72.93,72.97,80800000.0
2008-12-16 13:41:00,72.97,73.0,72.955,72.955,80800000.0
2008-12-16 13:42:00,72.955,72.975,72.945,72.96,51600000.0
2008-12-16 13:43:00,72.965,72.995,72.95,72.99,77800000.0
2008-12-16 13:44:00,72.99,73.0,72.955,73.0,62000000.0
2008-12-16 13:45:00,73.0,73.05,72.945,72.955,98200000.0
2008-12-16 13:46:00,72.96,72.965,72.87,72.87,88000000.0
2008-12-16 13:47:00,72.88,72.895,72.81,72.885,41000000.0
2008-12-16 13:48:00,72.87,72.915,72.85,72.91,45900000.0
2008-12-16 13:49:00,72.915,72.93,72.915,72.93,24800000.0
2008-12-16 13:50:00,72.935,72.935,72.895,72.895,32600000.0
2008-12-16 13:51:00,72.9,72.915,72.89,72.9,24800000.0
2008-12-16 13:52:00,72.905,72.945,72.905,72.945,38000000.0
2008-12-16 13:53:00,72.95,72.95,72.93,72.93,10800000.0
2008-12-16 13:54:00,72.93,72.93,72.89,72.92,78200000.0
2008-12-16 13:55:00,72.925,72.94,72.92,72.94,15600000.0
2008-12-16 13:56:00,72.94,72.94,72.92,72.925,15600000.0
2008-12-16 13:57:00,72.915,72.915,72.9,72.91,20400000.0
2008-12-16 13:58:00,72.905,72.925,72.87,72.925,69800000.0
2008-12-16 13:59:00,72.925,72.97,72.925,72.965,34400000.0
2008-12-16 14:00:00,72.97,72.97,72.93,72.945,49200000.0
2008-12-16 14:01:00,72.945,72.975,72.94,72.975,33000000.0
2008-12-16 14:02:00,72.975,73.005,72.97,73.0,69200000.0
2008-12-16 14:03:00,73.0,73.015,72.995,73.01,29400000.0
2008-12-16 14:04:00,73.015,73.015,72.97,72.985,64400000.0
2008-12-16 14:05:00,72.98,72.98,72.945,72.955,43400000.0
2008-12-16 14:06:00,72.955,72.955,72.93,72.94,33600000.0
2008-12-16 14:07:00,72.94,72.945,72.92,72.93,42000000.0
2008-12-16 14:08:00,72.93,72.935,72.925,72.935,14000000.0
2008-12-16 14:09:00,72.935,72.94,72.9,72.92,43800000.0
2008-12-16 14:10:00,72.935,72.95,72.905,72.94,72200000.0
2008-12-16 14:11:00,72.935,72.945,72.925,72.925,21000000.0
2008-12-16 14:12:00,72.905,72.915,72.86,72.89,62400000.0
2008-12-16 14:13:00,72.89,72.905,72.87,72.885,67200000.0
2008-12-16 14:14:00,72.89,72.89,72.86,72.875,134600000.0
2008-12-16 14:15:00,72.875,72.94,72.875,72.94,99400000.0
2008-12-16 14:16:00,72.94,72.97,72.9,72.945,67400000.0
2008-12-16 14:17:00,72.935,72.975,72.925,72.965,106600000.0
2008-12-16 14:18:00,72.97,72.975,72.97,72.97,29200000.0
2008-12-16 14:19:00,72.975,72.99,72.94,72.975,81600000.0
2008-12-16 14:20:00,72.975,72.99,72.96,72.96,57800000.0
2008-12-16 14:21:00,72.955,73.045,72.955,73.035,91600000.0
2008-12-16 14:22:00,73.02,73.02,73.005,73.005,41200000.0
2008-12-16 14:23:00,73.01,73.01,73.01,73.01,10800000.0
2008-12-16 14:24:00,73.01,73.01,73.005,73.005,15600000.0
2008-12-16 14:25:00,73.0,73.05,73.0,73.02,24000000.0
2008-12-16 14:26:00,73.015,73.06,73.015,73.06,47600000.0
2008-12-16 14:27:00,73.055,73.085,73.015,73.025,63800000.0
2008-12-16 14:28:00,73.025,73.065,73.005,73.065,56400000.0
2008-12-16 14:29:00,73.065,73.095,73.055,73.065,56800000.0
2008-12-16 14:30:00,73.06,73.07,73.01,73.065,78800000.0
2008-12-16 14:31:00,73.065,73.07,73.03,73.045,21200000.0
2008-12-16 14:32:00,73.065,73.095,73.06,73.06,27600000.0
2008-12-16 14:33:00,73.065,73.075,73.065,73.075,9600000.0
2008-12-16 14:34:00,73.08,73.085,73.05,73.075,46800000.0
2008-12-16 14:35:00,73.075,73.095,73.035,73.035,61600000.0
2008-12-16 14:36:00,73.035,73.09,73.025,73.04,158800000.0
2008-12-16 14:37:00,73.05,73.105,73.025,73.105,88800000.0
2008-12-16 14:38:00,73.105,73.14,73.1,73.125,49200000.0
2008-12-16 14:39:00,73.125,73.145,73.105,73.105,40400000.0
2008-12-16 14:40:00,73.11,73.135,73.11,73.12,46400000.0
2008-12-16 14:41:00,73.125,73.15,73.095,73.12,46800000.0
2008-12-16 14:42:00,73.12,73.13,73.115,73.13,26400000.0
2008-12-16 14:43:00,73.13,73.135,73.075,73.075,53200000.0
2008-12-16 14:44:00,73.075,73.14,73.075,73.135,48800000.0
2008-12-16 14:45:00,73.14,73.145,73.13,73.135,13600000.0
2008-12-16 14:46:00,73.14,73.155,73.135,73.145,29600000.0
2008-12-16 14:47:00,73.145,73.16,73.14,73.16,26000000.0
2008-12-16 14:48:00,73.155,73.16,73.125,73.13,26400000.0
2008-12-16 14:49:00,73.125,73.145,73.11,73.145,29600000.0
2008-12-16 14:50:00,73.15,73.225,73.15,73.18,44400000.0
2008-12-16 14:51:00,73.18,73.18,73.075,73.145,49200000.0
2008-12-16 14:52:00,73.15,73.165,73.11,73.125,40400000.0
2008-12-16 14:53:00,73.12,73.13,73.09,73.12,55200000.0
2008-12-16 14:54:00,73.115,73.12,73.095,73.115,65600000.0
2008-12-16 14:55:00,73.11,73.11,73.085,73.11,80000000.0
2008-12-16 14:56:00,73.105,73.105,73.06,73.095,56400000.0
2008-12-16 14:57:00,73.095,73.095,73.075,73.085,48800000.0
2008-12-16 14:58:00,73.085,73.09,73.08,73.08,30800000.0
2008-12-16 14:59:00,73.08,73.135,73.08,73.135,56400000.0
2008-12-16 15:00:00,73.125,73.145,73.12,73.145,31600000.0
2008-12-16 15:01:00,73.14,73.165,73.125,73.165,100800000.0
2008-12-16 15:02:00,73.17,73.215,73.17,73.2,106800000.0
2008-12-16 15:03:00,73.2,73.22,73.18,73.185,42000000.0
2008-12-16 15:04:00,73.185,73.185,73.125,73.13,35600000.0
2008-12-16 15:05:00,73.135,73.185,73.135,73.165,63200000.0
2008-12-16 15:06:00,73.16,73.175,73.155,73.17,86800000.0
2008-12-16 15:07:00,73.175,73.215,73.17,73.195,47600000.0
2008-12-16 15:08:00,73.2,73.215,73.19,73.2,46400000.0
2008-12-16 15:09:00,73.2,73.28,73.2,73.26,62400000.0
2008-12-16 15:10:00,73.245,73.285,73.245,73.27,110000000.0
2008-12-16 15:11:00,73.265,73.31,73.265,73.295,48000000.0
2008-12-16 15:12:00,73.295,73.305,73.26,73.26,39600000.0
2008-12-16 15:13:00,73.26,73.285,73.245,73.285,46400000.0
2008-12-16 15:14:00,73.285,73.285,73.185,73.19,48400000.0
2008-12-16 15:15:00,73.19,73.205,73.065,73.065,174800000.0
2008-12-16 15:16:00,73.065,73.115,72.975,72.975,166000000.0
2008-12-16 15:17:00,72.975,73.025,72.97,73.0,109600000.0
2008-12-16 15:18:00,72.99,73.08,72.985,73.06,63600000.0
2008-12-16 15:19:00,73.065,73.08,73.045,73.05,117200000.0
2008-12-16 15:20:00,73.045,73.05,73.02,73.03,168400000.0
2008-12-16 15:21:00,73.03,73.075,73.03,73.06,59200000.0
2008-12-16 15:22:00,73.06,73.075,73.025,73.07,106000000.0
2008-12-16 15:23:00,73.065,73.145,73.05,73.14,112000000.0
2008-12-16 15:24:00,73.135,73.16,73.075,73.09,118400000.0
2008-12-16 15:25:00,73.08,73.105,73.05,73.05,135400000.0
2008-12-16 15:26:00,73.055,73.095,73.055,73.08,66000000.0
2008-12-16 15:27:00,73.08,73.115,73.07,73.08,70000000.0
2008-12-16 15:28:00,73.075,73.09,73.04,73.06,32000000.0
2008-12-16 15:29:00,73.05,73.065,73.02,73.025,127600000.0
2008-12-16 15:30:00,73.02,73.055,72.965,73.04,127200000.0
2008-12-16 15:31:00,73.035,73.07,73.02,73.025,80000000.0
2008-12-16 15:32:00,73.025,73.05,72.99,73.0,113600000.0
2008-12-16 15:33:00,73.0,73.01,72.975,72.99,76800000.0
2008-12-16 15:34:00,72.99,73.015,72.985,73.015,35200000.0
2008-12-16 15:35:00,73.02,73.04,73.01,73.02,37600000.0
2008-12-16 15:36:00,73.015,73.03,73.005,73.015,39600000.0
2008-12-16 15:37:00,73.02,73.03,73.0,73.0,89200000.0
2008-12-16 15:38:00,73.005,73.005,72.965,72.975,97800000.0
2008-12-16 15:39:00,72.98,73.025,72.975,73.02,67200000.0
2008-12-16 15:40:00,73.005,73.01,72.97,72.975,30800000.0
2008-12-16 15:41:00,72.98,72.98,72.905,72.915,93600000.0
2008-12-16 15:42:00,72.915,72.925,72.825,72.895,158400000.0
2008-12-16 15:43:00,72.9,72.9,72.835,72.835,98400000.0
2008-12-16 15:44:00,72.835,72.91,72.835,72.91,78400000.0
2008-12-16 15:45:00,72.91,72.965,72.895,72.95,90400000.0
2008-12-16 15:46:00,72.945,73.02,72.945,73.0,132400000.0
2008-12-16 15:47:00,72.995,73.01,72.97,72.995,122000000.0
2008-12-16 15:48:00,73.005,73.02,72.985,72.99,54000000.0
2008-12-16 15:49:00,72.99,72.99,72.945,72.945,54000000.0
2008-12-16 15:50:00,72.935,72.975,72.93,72.94,38400000.0
2008-12-16 15:51:00,72.935,72.95,72.905,72.92,64800000.0
2008-12-16 15:52:00,72.915,72.93,72.905,72.91,49200000.0
2008-12-16 15:53:00,72.905,72.95,72.89,72.95,72000000.0
2008-12-16 15:54:00,72.945,72.99,72.945,72.955,55200000.0
2008-12-16 15:55:00,72.965,73.0,72.955,72.985,61200000.0
2008-12-16 15:56:00,72.985,73.005,72.975,73.0,22800000.0
2008-12-16 15:57:00,73.005,73.04,73.0,73.04,40800000.0
2008-12-16 15:58:00,73.055,73.085,72.985,72.995,86800000.0
2008-12-16 15:59:00,72.995,73.045,72.995,73.045,164400000.0
2008-12-16 16:00:00,73.05,73.055,72.975,72.99,45200000.0
2008-12-16 16:01:00,72.995,73.01,72.96,72.98,47600000.0
2008-12-16 16:02:00,72.985,73.01,72.97,72.995,133200000.0
2008-12-16 16:03:00,73.01,73.025,72.985,72.99,39600000.0
2008-12-16 16:04:00,72.995,73.04,72.99,73.005,73000000.0
2008-12-16 16:05:00,73.0,73.035,72.965,72.965,120400000.0
2008-12-16 16:06:00,72.96,73.01,72.945,73.0,158800000.0
2008-12-16 16:07:00,72.995,73.0,72.925,72.96,102400000.0
2008-12-16 16:08:00,72.965,72.99,72.965,72.985,33200000.0
2008-12-16 16:09:00,72.985,73.015,72.97,72.975,89200000.0
2008-12-16 16:10:00,72.97,73.0,72.96,72.98,95600000.0
2008-12-16 16:11:00,72.975,73.01,72.955,72.96,36000000.0
2008-12-16 16:12:00,72.955,72.955,72.85,72.925,123200000.0
2008-12-16 16:13:00,72.925,72.93,72.885,72.885,57200000.0
2008-12-16 16:14:00,72.89,72.945,72.89,72.93,47600000.0
2008-12-16 16:15:00,72.93,72.93,72.875,72.925,71200000.0
2008-12-16 16:16:00,72.925,72.97,72.92,72.97,89200000.0
2008-12-16 16:17:00,72.96,73.0,72.96,72.995,66800000.0
2008-12-16 16:18:00,73.0,73.0,72.965,72.97,54000000.0
2008-12-16 16:19:00,72.98,72.995,72.945,72.975,59600000.0
2008-12-16 16:20:00,72.98,73.02,72.97,72.99,40000000.0
2008-12-16 16:21:00,72.99,73.005,72.985,72.995,25200000.0
2008-12-16 16:22:00,72.985,73.0,72.94,72.955,76800000.0
2008-12-16 16:23:00,72.955,73.02,72.94,72.985,70400000.0
2008-12-16 16:24:00,72.98,73.0,72.96,72.995,63000000.0
2008-12-16 16:25:00,72.99,73.015,72.99,73.015,9000000.0
2008-12-16 16:26:00,73.01,73.03,72.98,72.99,128600000.0
2008-12-16 16:27:00,72.985,73.03,72.965,73.015,43200000.0
2008-12-16 16:28:00,73.015,73.055,73.015,73.055,65400000.0
2008-12-16 16:29:00,73.055,73.065,73.025,73.05,50000000.0
2008-12-16 16:30:00,73.055,73.055,73.02,73.035,26600000.0
2008-12-16 16:31:00,73.025,73.055,73.025,73.045,31000000.0
2008-12-16 16:32:00,73.055,73.065,73.04,73.055,39000000.0
2008-12-16 16:33:00,73.055,73.07,73.03,73.035,35600000.0
2008-12-16 16:34:00,73.035,73.105,73.035,73.1,65000000.0
2008-12-16 16:35:00,73.095,73.1,73.05,73.06,31000000.0
2008-12-16 16:36:00,73.065,73.07,72.98,72.98,47000000.0
2008-12-16 16:37:00,72.99,73.025,72.95,72.96,79200000.0
2008-12-16 16:38:00,72.955,73.025,72.95,72.995,60800000.0
2008-12-16 16:39:00,72.995,73.005,72.94,72.97,75800000.0
2008-12-16 16:40:00,72.97,73.04,72.97,73.015,153600000.0
2008-12-16 16:41:00,73.01,73.05,73.0,73.01,36200000.0
2008-12-16 16:42:00,73.015,73.045,73.0,73.04,44400000.0
2008-12-16 16:43:00,73.04,73.045,72.98,72.995,49200000.0
2008-12-16 16:44:00,73.0,73.025,72.985,72.99,38200000.0
2008-12-16 16:45:00,72.985,73.02,72.985,73.0,37000000.0
2008-12-16 16:46:00,73.0,73.0,72.98,72.985,16000000.0
2008-12-16 16:47:00,72.98,73.035,72.975,73.0,58600000.0
2008-12-16 16:48:00,73.0,73.005,72.98,72.995,39000000.0
2008-12-16 16:49:00,72.99,73.005,72.97,72.97,19000000.0
2008-12-16 16:50:00,72.97,73.0,72.94,72.985,60800000.0
2008-12-16 16:51:00,72.99,73.015,72.97,73.01,46200000.0
2008-12-16 16:52:00,73.01,73.03,72.99,72.995,63600000.0
2008-12-16 16:53:00,72.99,73.04,72.99,73.03,50000000.0
2008-12-16 16:54:00,73.025,73.025,72.905,72.905,82200000.0
2008-12-16 16:55:00,72.925,73.04,72.925,73.025,125000000.0
2008-12-16 16:56:00,73.025,73.04,72.975,72.985,91600000.0
2008-12-16 16:57:00,72.985,73.005,72.935,72.94,41800000.0
2008-12-16 16:58:00,72.935,72.945,72.91,72.92,68600000.0
2008-12-16 16:59:00,72.915,72.95,72.87,72.91,106600000.0
2008-12-16 17:00:00,72.915,72.92,72.89,72.915,66400000.0
2008-12-16 17:01:00,72.91,72.955,72.91,72.945,32000000.0
2008-12-16 17:02:00,72.945,72.97,72.93,72.945,60000000.0
2008-12-16 17:03:00,72.925,72.955,72.915,72.93,160800000.0
2008-12-16 17:04:00,72.93,72.935,72.9,72.905,136800000.0
2008-12-16 17:05:00,72.905,72.91,72.87,72.91,51000000.0
2008-12-16 17:06:00,72.915,72.915,72.87,72.875,61000000.0
2008-12-16 17:07:00,72.88,72.89,72.85,72.885,78200000.0
2008-12-16 17:08:00,72.89,72.96,72.89,72.895,132800000.0
2008-12-16 17:09:00,72.92,72.955,72.9,72.92,89400000.0
2008-12-16 17:10:00,72.915,72.96,72.915,72.96,35800000.0
2008-12-16 17:11:00,72.96,72.96,72.935,72.94,49000000.0
2008-12-16 17:12:00,72.945,72.955,72.925,72.935,42000000.0
2008-12-16 17:13:00,72.935,72.98,72.93,72.975,48600000.0
2008-12-16 17:14:00,72.975,73.0,72.96,72.97,104400000.0
2008-12-16 17:15:00,72.97,72.98,72.915,72.97,100000000.0
2008-12-16 17:16:00,72.97,72.99,72.95,72.96,75800000.0
2008-12-16 17:17:00,72.96,72.965,72.925,72.93,65800000.0
2008-12-16 17:18:00,72.93,73.02,72.925,72.96,69800000.0
2008-12-16 17:19:00,72.965,73.045,72.965,73.0,52200000.0
2008-12-16 17:20:00,73.0,73.055,72.98,73.055,56200000.0
2008-12-16 17:21:00,73.05,73.06,72.995,73.045,92000000.0
2008-12-16 17:22:00,73.055,73.075,73.04,73.055,45000000.0
2008-12-16 17:23:00,73.055,73.06,73.02,73.03,46400000.0
2008-12-16 17:24:00,73.03,73.065,72.995,73.04,71000000.0
2008-12-16 17:25:00,73.045,73.08,73.045,73.075,37600000.0
2008-12-16 17:26:00,73.085,73.13,73.07,73.115,61200000.0
2008-12-16 17:27:00,73.115,73.18,73.1,73.145,117000000.0
2008-12-16 17:28:00,73.145,73.17,73.14,73.17,137400000.0
2008-12-16 17:29:00,73.16,73.205,73.15,73.2,153600000.0
2008-12-16 17:30:00,73.215,73.215,73.145,73.155,249000000.0
2008-12-16 17:31:00,73.16,73.185,73.15,73.165,56600000.0
2008-12-16 17:32:00,73.17,73.21,73.16,73.205,56200000.0
2008-12-16 17:33:00,73.2,73.2,73.145,73.17,39800000.0
2008-12-16 17:34:00,73.17,73.17,73.11,73.115,84800000.0
2008-12-16 17:35:00,73.11,73.175,73.11,73.165,89800000.0
2008-12-16 17:36:00,73.165,73.185,73.15,73.17,51800000.0
2008-12-16 17:37:00,73.175,73.215,73.175,73.205,79200000.0
2008-12-16 17:38:00,73.215,73.225,73.175,73.2,66200000.0
2008-12-16 17:39:00,73.205,73.3,73.2,73.28,59200000.0
2008-12-16 17:40:00,73.28,73.32,73.26,73.27,56000000.0
2008-12-16 17:41:00,73.265,73.27,73.225,73.26,29000000.0
2008-12-16 17:42:00,73.26,73.3,73.25,73.28,52600000.0
2008-12-16 17:43:00,73.28,73.32,73.25,73.3,56600000.0
2008-12-16 17:44:00,73.305,73.33,73.295,73.33,41000000.0
2008-12-16 17:45:00,73.325,73.345,73.28,73.29,43000000.0
2008-12-16 17:46:00,73.3,73.335,73.29,73.33,62400000.0
2008-12-16 17:47:00,73.335,73.335,73.27,73.325,65600000.0
2008-12-16 17:48:00,73.33,73.34,73.31,73.32,58200000.0
2008-12-16 17:49:00,73.34,73.355,73.3,73.33,90400000.0
2008-12-16 17:50:00,73.325,73.375,73.315,73.34,91600000.0
2008-12-16 17:51:00,73.345,73.37,73.295,73.3,123800000.0
2008-12-16 17:52:00,73.305,73.31,73.22,73.295,157200000.0
2008-12-16 17:53:00,73.295,73.35,73.24,73.34,122200000.0
2008-12-16 17:54:00,73.335,73.355,73.32,73.325,85200000.0
2008-12-16 17:55:00,73.32,73.345,73.305,73.345,109000000.0
2008-12-16 17:56:00,73.345,73.4,73.345,73.395,80400000.0
2008-12-16 17:57:00,73.38,73.38,73.31,73.325,120800000.0
2008-12-16 17:58:00,73.33,73.4,73.325,73.395,159800000.0
2008-12-16 17:59:00,73.395,73.495,73.345,73.475,138600000.0
2008-12-16 18:00:00,73.47,73.48,73.375,73.425,160400000.0
2008-12-16 18:01:00,73.43,73.52,73.43,73.515,79600000.0
2008-12-16 18:02:00,73.51,73.51,73.455,73.475,61800000.0
2008-12-16 18:03:00,73.47,73.5,73.455,73.485,39400000.0
2008-12-16 18:04:00,73.475,73.57,73.475,73.48,99200000.0
2008-12-16 18:05:00,73.48,73.585,73.475,73.51,131800000.0
2008-12-16 18:06:00,73.505,73.565,73.5,73.54,118200000.0
2008-12-16 18:07:00,73.525,73.57,73.525,73.57,48800000.0
2008-12-16 18:08:00,73.56,73.595,73.54,73.565,74000000.0
2008-12-16 18:09:00,73.575,73.6,73.54,73.575,77200000.0
2008-12-16 18:10:00,73.57,73.57,73.54,73.54,99600000.0
2008-12-16 18:11:00,73.545,73.555,73.525,73.555,66400000.0
2008-12-16 18:12:00,73.555,73.575,73.545,73.575,65400000.0
2008-12-16 18:13:00,73.585,73.6,73.535,73.56,73200000.0
2008-12-16 18:14:00,73.56,73.56,73.495,73.505,77200000.0
2008-12-16 18:15:00,73.505,73.565,73.505,73.565,55800000.0
2008-12-16 18:16:00,73.56,73.565,73.5,73.525,86200000.0
2008-12-16 18:17:00,73.515,73.52,73.475,73.485,91400000.0
2008-12-16 18:18:00,73.485,73.485,73.445,73.485,32000000.0
2008-12-16 18:19:00,73.48,73.515,73.475,73.495,27000000.0
2008-12-16 18:20:00,73.495,73.52,73.49,73.5,37000000.0
2008-12-16 18:21:00,73.505,73.53,73.48,73.53,51200000.0
2008-12-16 18:22:00,73.53,73.575,73.51,73.545,57400000.0
2008-12-16 18:23:00,73.535,73.56,73.525,73.555,52600000.0
2008-12-16 18:24:00,73.56,73.605,73.55,73.59,55600000.0
2008-12-16 18:25:00,73.61,73.61,73.575,73.59,89200000.0
2008-12-16 18:26:00,73.595,73.6,73.575,73.59,34000000.0
2008-12-16 18:27:00,73.59,73.595,73.55,73.555,87800000.0
2008-12-16 18:28:00,73.555,73.6,73.55,73.58,68400000.0
2008-12-16 18:29:00,73.575,73.605,73.575,73.59,48000000.0
2008-12-16 18:30:00,73.59,73.625,73.585,73.61,60200000.0
2008-12-16 18:31:00,73.625,73.77,73.62,73.745,76600000.0
2008-12-16 18:32:00,73.745,73.755,73.68,73.7,58000000.0
2008-12-16 18:33:00,73.7,73.73,73.67,73.68,54400000.0
2008-12-16 18:34:00,73.685,73.715,73.665,73.68,42600000.0
2008-12-16 18:35:00,73.665,73.68,73.63,73.635,86200000.0
2008-12-16 18:36:00,73.645,73.65,73.605,73.65,64200000.0
2008-12-16 18:37:00,73.655,73.655,73.6,73.6,59200000.0
2008-12-16 18:38:00,73.605,73.64,73.605,73.635,28600000.0
2008-12-16 18:39:00,73.64,73.69,73.64,73.655,91600000.0
2008-12-16 18:40:00,73.65,73.67,73.625,73.645,105000000.0
2008-12-16 18:41:00,73.645,73.65,73.63,73.65,18400000.0
2008-12-16 18:42:00,73.645,73.655,73.635,73.64,20600000.0
2008-12-16 18:43:00,73.645,73.645,73.6,73.61,76400000.0
2008-12-16 18:44:00,73.61,73.61,73.52,73.6,157600000.0
2008-12-16 18:45:00,73.6,73.605,73.55,73.57,70000000.0
2008-12-16 18:46:00,73.57,73.575,73.54,73.575,47400000.0
2008-12-16 18:47:00,73.57,73.57,73.545,73.545,56200000.0
2008-12-16 18:48:00,73.55,73.59,73.545,73.59,58600000.0
2008-12-16 18:49:00,73.595,73.655,73.595,73.64,69800000.0
2008-12-16 18:50:00,73.635,73.655,73.59,73.595,58600000.0
2008-12-16 18:51:00,73.595,73.61,73.565,73.585,43200000.0
2008-12-16 18:52:00,73.58,73.58,73.49,73.5,86800000.0
2008-12-16 18:53:00,73.5,73.515,73.485,73.505,71200000.0
2008-12-16 18:54:00,73.505,73.525,73.475,73.495,44000000.0
2008-12-16 18:55:00,73.495,73.52,73.485,73.49,26600000.0
2008-12-16 18:56:00,73.49,73.51,73.475,73.48,58800000.0
2008-12-16 18:57:00,73.48,73.505,73.475,73.495,31600000.0
2008-12-16 18:58:00,73.495,73.51,73.475,73.505,30400000.0
2008-12-16 18:59:00,73.51,73.52,73.495,73.52,32000000.0
2008-12-16 19:00:00,73.525,73.55,73.5,73.5,46800000.0
2008-12-16 19:01:00,73.495,73.495,73.425,73.455,44200000.0
2008-12-16 19:02:00,73.445,73.46,73.425,73.435,42000000.0
2008-12-16 19:03:00,73.43,73.475,73.42,73.465,45000000.0
2008-12-16 19:04:00,73.47,73.48,73.45,73.48,17000000.0
2008-12-16 19:05:00,73.48,73.48,73.445,73.47,25000000.0
2008-12-16 19:06:00,73.47,73.5,73.45,73.49,26000000.0
2008-12-16 19:07:00,73.485,73.495,73.435,73.49,47600000.0
2008-12-16 19:08:00,73.48,73.55,73.48,73.535,51900000.0
2008-12-16 19:09:00,73.525,73.54,73.5,73.53,29600000.0
2008-12-16 19:10:00,73.525,73.54,73.52,73.54,9000000.0
2008-12-16 19:11:00,73.535,73.535,73.51,73.525,12000000.0
2008-12-16 19:12:00,73.54,73.555,73.52,73.545,17000000.0
2008-12-16 19:13:00,73.55,73.57,73.52,73.555,25000000.0
2008-12-16 19:14:00,73.555,73.57,73.545,73.555,17000000.0
2008-12-16 19:15:00,73.55,73.57,73.535,73.565,30000000.0
2008-12-16 19:16:00,73.57,73.58,73.525,73.525,25000000.0
2008-12-16 19:17:00,73.525,73.555,73.525,73.55,13000000.0
2008-12-16 19:18:00,73.555,73.56,73.5,73.5,24000000.0
2008-12-16 19:19:00,73.51,73.515,73.495,73.51,25000000.0
2008-12-16 19:20:00,73.505,73.51,73.47,73.485,12000000.0
2008-12-16 19:21:00,73.485,73.495,73.47,73.495,14000000.0
2008-12-16 19:22:00,73.5,73.505,73.475,73.485,21000000.0
2008-12-16 19:23:00,73.505,73.51,73.48,73.505,26000000.0
2008-12-16 19:24:00,73.505,73.515,73.495,73.515,20800000.0
2008-12-16 19:25:00,73.535,73.585,73.53,73.58,44600000.0
2008-12-16 19:26:00,73.59,73.64,73.585,73.64,68400000.0
2008-12-16 19:27:00,73.64,73.705,73.615,73.695,51400000.0
2008-12-16 19:28:00,73.69,73.7,73.625,73.675,39400000.0
2008-12-16 19:29:00,73.685,73.71,73.67,73.7,15000000.0
2008-12-16 19:30:00,73.695,73.76,73.695,73.755,29000000.0
2008-12-16 19:31:00,73.76,73.805,73.75,73.765,57000000.0
2008-12-16 19:32:00,73.765,73.765,73.725,73.725,19600000.0
2008-12-16 19:33:00,73.715,73.715,73.675,73.68,17000000.0
2008-12-16 19:34:00,73.685,73.715,73.685,73.705,57000000.0
2008-12-16 19:35:00,73.705,73.72,73.69,73.71,24200000.0
2008-12-16 19:36:00,73.7,73.7,73.66,73.69,34400000.0
2008-12-16 19:37:00,73.695,73.715,73.685,73.7,32800000.0
2008-12-16 19:38:00,73.7,73.73,73.69,73.71,13000000.0
2008-12-16 19:39:00,73.71,73.79,73.71,73.775,35400000.0
2008-12-16 19:40:00,73.77,73.79,73.745,73.75,51800000.0
2008-12-16 19:41:00,73.765,73.8,73.755,73.76,74000000.0
2008-12-16 19:42:00,73.755,73.845,73.745,73.825,90200000.0
2008-12-16 19:43:00,73.825,73.825,73.775,73.78,255000000.0
2008-12-16 19:44:00,73.78,73.78,73.74,73.765,255000000.0
2008-12-16 19:45:00,73.765,73.815,73.765,73.815,63200000.0
2008-12-16 19:46:00,73.815,73.825,73.75,73.765,41400000.0
2008-12-16 19:47:00,73.77,73.77,73.7,73.72,42000000.0
2008-12-16 19:48:00,73.715,73.715,73.685,73.715,64400000.0
2008-12-16 19:49:00,73.715,73.745,73.715,73.73,28000000.0
2008-12-16 19:50:00,73.735,73.735,73.705,73.705,16800000.0
2008-12-16 19:51:00,73.685,73.685,73.655,73.655,43000000.0
2008-12-16 19:52:00,73.65,73.665,73.645,73.665,23600000.0
2008-12-16 19:53:00,73.66,73.66,73.645,73.655,19600000.0
2008-12-16 19:54:00,73.66,73.685,73.66,73.68,25000000.0
2008-12-16 19:55:00,73.685,73.79,73.685,73.735,104200000.0
2008-12-16 19:56:00,73.76,73.795,73.71,73.77,72600000.0
2008-12-16 19:57:00,73.765,73.795,73.765,73.795,12400000.0
2008-12-16 19:58:00,73.76,73.77,73.755,73.765,24000000.0
2008-12-16 19:59:00,73.765,73.815,73.765,73.77,102200000.0
2008-12-16 20:00:00,73.78,73.78,73.72,73.72,45600000.0
2008-12-16 20:01:00,73.725,73.725,73.705,73.715,58200000.0
2008-12-16 20:02:00,73.725,73.725,73.695,73.695,26600000.0
2008-12-16 20:03:00,73.7,73.715,73.68,73.68,31000000.0
2008-12-16 20:04:00,73.675,73.675,73.655,73.655,16000000.0
2008-12-16 20:05:00,73.645,73.645,73.605,73.62,66200000.0
2008-12-16 20:06:00,73.61,73.645,73.6,73.645,38200000.0
2008-12-16 20:07:00,73.615,73.67,73.61,73.665,21000000.0
2008-12-16 20:08:00,73.665,73.665,73.655,73.655,4200000.0
2008-12-16 20:09:00,73.655,73.72,73.645,73.705,36200000.0
2008-12-16 20:10:00,73.705,73.725,73.67,73.725,49200000.0
2008-12-16 20:11:00,73.725,73.735,73.715,73.725,63800000.0
2008-12-16 20:12:00,73.73,73.735,73.69,73.69,40400000.0
2008-12-16 20:13:00,73.69,73.695,73.66,73.685,28000000.0
2008-12-16 20:14:00,73.685,73.7,73.68,73.685,22600000.0
2008-12-16 20:15:00,73.695,73.7,73.69,73.7,30600000.0
2008-12-16 20:16:00,73.695,73.705,73.695,73.705,18200000.0
2008-12-16 20:17:00,73.705,73.73,73.695,73.725,61600000.0
2008-12-16 20:18:00,73.72,73.725,73.7,73.725,72200000.0
2008-12-16 20:19:00,73.705,73.725,73.69,73.725,72400000.0
2008-12-16 20:20:00,73.72,73.725,73.68,73.685,50600000.0
2008-12-16 20:21:00,73.685,73.695,73.68,73.69,32400000.0
2008-12-16 20:22:00,73.685,73.685,73.665,73.665,41200000.0
2008-12-16 20:23:00,73.675,73.695,73.65,73.65,42600000.0
2008-12-16 20:24:00,73.66,73.67,73.655,73.665,25200000.0
2008-12-16 20:25:00,73.66,73.66,73.65,73.65,4200000.0
2008-12-16 20:26:00,73.655,73.675,73.65,73.675,15400000.0
2008-12-16 20:27:00,73.67,73.695,73.655,73.695,22400000.0
2008-12-16 20:28:00,73.7,73.7,73.67,73.67,27200000.0
2008-12-16 20:29:00,73.675,73.685,73.67,73.675,32800000.0
2008-12-16 20:30:00,73.68,73.695,73.665,73.69,32400000.0
2008-12-16 20:31:00,73.69,73.695,73.68,73.68,18200000.0
2008-12-16 20:32:00,73.685,73.685,73.665,73.67,19600000.0
2008-12-16 20:33:00,73.67,73.67,73.625,73.64,27600000.0
2008-12-16 20:34:00,73.64,73.64,73.64,73.64,2800000.0
2008-12-16 20:35:00,73.64,73.64,73.53,73.53,67200000.0
2008-12-16 20:36:00,73.55,73.595,73.525,73.575,72400000.0
2008-12-16 20:37:00,73.57,73.575,73.525,73.545,50600000.0
2008-12-16 20:38:00,73.56,73.575,73.535,73.56,47000000.0
2008-12-16 20:39:00,73.56,73.58,73.545,73.56,26600000.0
2008-12-16 20:40:00,73.57,73.575,73.53,73.57,45600000.0
2008-12-16 20:41:00,73.59,73.61,73.57,73.575,44400000.0
2008-12-16 20:42:00,73.575,73.6,73.565,73.6,47000000.0
2008-12-16 20:43:00,73.595,73.595,73.565,73.565,28600000.0
2008-12-16 20:44:00,73.565,73.58,73.55,73.55,20000000.0
2008-12-16 20:45:00,73.55,73.575,73.54,73.565,35000000.0
2008-12-16 20:46:00,73.565,73.565,73.515,73.515,35400000.0
2008-12-16 20:47:00,73.525,73.53,73.525,73.53,5400000.0
2008-12-16 20:48:00,73.52,73.52,73.515,73.515,10800000.0
2008-12-16 20:49:00,73.515,73.54,73.51,73.54,17200000.0
2008-12-16 20:50:00,73.52,73.52,73.49,73.505,31800000.0
2008-12-16 20:51:00,73.505,73.51,73.455,73.47,54200000.0
2008-12-16 20:52:00,73.47,73.48,73.405,73.415,58800000.0
2008-12-16 20:53:00,73.41,73.415,73.32,73.345,82600000.0
2008-12-16 20:54:00,73.355,73.39,73.345,73.38,96800000.0
2008-12-16 20:55:00,73.38,73.41,73.38,73.41,34400000.0
2008-12-16 20:56:00,73.41,73.46,73.41,73.45,55600000.0
2008-12-16 20:57:00,73.45,73.495,73.405,73.425,89400000.0
2008-12-16 20:58:00,73.435,73.45,73.415,73.435,19400000.0
2008-12-16 20:59:00,73.44,73.485,73.39,73.465,115800000.0
2008-12-16 21:00:00,73.465,73.495,73.445,73.465,84200000.0
2008-12-16 21:01:00,73.46,73.525,73.46,73.515,58800000.0
2008-12-16 21:02:00,73.515,73.57,73.51,73.56,77600000.0
2008-12-16 21:03:00,73.56,73.56,73.535,73.535,60800000.0
2008-12-16 21:04:00,73.535,73.535,73.495,73.495,39400000.0
2008-12-16 21:05:00,73.495,73.515,73.455,73.465,120800000.0
2008-12-16 21:06:00,73.465,73.545,73.465,73.53,122800000.0
2008-12-16 21:07:00,73.525,73.56,73.515,73.53,134200000.0
2008-12-16 21:08:00,73.52,73.535,73.51,73.51,68800000.0
2008-12-16 21:09:00,73.51,73.51,73.42,73.48,186200000.0
2008-12-16 21:10:00,73.48,73.565,73.475,73.545,87400000.0
2008-12-16 21:11:00,73.55,73.605,73.545,73.595,40400000.0
2008-12-16 21:12:00,73.615,73.7,73.575,73.68,44800000.0
2008-12-16 21:13:00,73.685,73.7,73.605,73.63,53000000.0
2008-12-16 21:14:00,73.645,73.655,73.61,73.64,62800000.0
2008-12-16 21:15:00,73.625,73.655,73.62,73.62,22400000.0
2008-12-16 21:16:00,73.62,73.65,73.605,73.62,11600000.0
2008-12-16 21:17:00,73.62,73.62,73.62,73.62,6400000.0
2008-12-16 21:18:00,73.62,73.62,73.62,73.62,17800000.0
2008-12-16 21:19:00,73.62,73.62,73.545,73.545,21600000.0
2008-12-16 21:20:00,73.58,73.665,73.58,73.62,52800000.0
2008-12-16 21:21:00,73.62,73.63,73.31,73.385,151000000.0
2008-12-16 21:22:00,73.395,73.585,73.35,73.545,181400000.0
2008-12-16 21:23:00,73.545,73.59,73.435,73.495,245200000.0
2008-12-16 21:24:00,73.505,73.515,73.42,73.495,157600000.0
2008-12-16 21:25:00,73.495,73.68,73.495,73.635,209000000.0
2008-12-16 21:26:00,73.64,73.65,73.53,73.54,140200000.0
2008-12-16 21:27:00,73.54,73.565,73.455,73.455,113400000.0
2008-12-16 21:28:00,73.45,73.45,73.23,73.265,149800000.0
2008-12-16 21:29:00,73.26,73.41,73.25,73.36,191600000.0
2008-12-16 21:30:00,73.375,73.485,73.37,73.39,111400000.0
2008-12-16 21:31:00,73.35,73.465,73.34,73.44,159800000.0
2008-12-16 21:32:00,73.445,73.465,73.375,73.395,137200000.0
2008-12-16 21:33:00,73.43,73.575,73.4,73.575,173200000.0
2008-12-16 21:34:00,73.575,73.75,73.555,73.715,215000000.0
2008-12-16 21:35:00,73.705,73.735,73.59,73.655,170400000.0
2008-12-16 21:36:00,73.66,73.8,73.645,73.765,135000000.0
2008-12-16 21:37:00,73.76,73.88,73.685,73.695,134600000.0
2008-12-16 21:38:00,73.705,73.845,73.695,73.81,177400000.0
2008-12-16 21:39:00,73.81,73.835,73.645,73.705,158600000.0
2008-12-16 21:40:00,73.66,73.855,73.66,73.775,181200000.0
2008-12-16 21:41:00,73.765,73.875,73.73,73.855,268000000.0
2008-12-16 21:42:00,73.855,73.945,73.835,73.9,195600000.0
2008-12-16 21:43:00,73.9,73.92,73.785,73.785,207200000.0
2008-12-16 21:44:00,73.795,73.81,73.665,73.68,229400000.0
2008-12-16 21:45:00,73.68,73.68,73.375,73.45,209000000.0
2008-12-16 21:46:00,73.45,73.615,73.45,73.56,138800000.0
2008-12-16 21:47:00,73.565,73.57,73.44,73.44,172000000.0
2008-12-16 21:48:00,73.42,73.49,73.375,73.45,193400000.0
2008-12-16 21:49:00,73.445,73.545,73.425,73.505,186800000.0
2008-12-16 21:50:00,73.5,73.5,73.415,73.46,223000000.0
2008-12-16 21:51:00,73.465,73.6,73.425,73.58,126600000.0
2008-12-16 21:52:00,73.57,73.63,73.555,73.59,103800000.0
2008-12-16 21:53:00,73.595,73.625,73.515,73.61,210600000.0
2008-12-16 21:54:00,73.61,73.635,73.535,73.635,134600000.0
2008-12-16 21:55:00,73.64,73.815,73.64,73.775,107800000.0
2008-12-16 21:56:00,73.755,73.755,73.6,73.605,80400000.0
2008-12-16 21:57:00,73.62,73.64,73.59,73.63,89200000.0
2008-12-16 21:58:00,73.63,73.685,73.605,73.64,150400000.0
2008-12-16 21:59:00,73.63,73.715,73.58,73.67,93600000.0
2008-12-16 22:00:00,73.675,73.745,73.64,73.64,103800000.0
2008-12-16 22:01:00,73.645,73.685,73.63,73.63,85000000.0
2008-12-16 22:02:00,73.63,73.655,73.58,73.605,113200000.0
2008-12-16 22:03:00,73.605,73.63,73.54,73.56,160000000.0
2008-12-16 22:04:00,73.555,73.71,73.555,73.685,161400000.0
2008-12-16 22:05:00,73.7,73.7,73.6,73.61,74800000.0
2008-12-16 22:06:00,73.61,73.72,73.605,73.7,58200000.0
2008-12-16 22:07:00,73.7,73.7,73.66,73.7,43400000.0
2008-12-16 22:08:00,73.7,73.78,73.685,73.74,66400000.0
2008-12-16 22:09:00,73.745,73.755,73.69,73.715,64000000.0
2008-12-16 22:10:00,73.72,73.755,73.69,73.735,57800000.0
2008-12-16 22:11:00,73.755,73.87,73.75,73.855,83400000.0
2008-12-16 22:12:00,73.85,73.95,73.845,73.865,154800000.0
2008-12-16 22:13:00,73.9,73.995,73.86,73.95,130400000.0
2008-12-16 22:14:00,73.965,74.08,73.95,74.08,67400000.0
2008-12-16 22:15:00,74.08,74.22,74.075,74.22,78800000.0
2008-12-16 22:16:00,74.23,74.39,74.23,74.335,180600000.0
2008-12-16 22:17:00,74.34,74.39,74.28,74.335,135600000.0
2008-12-16 22:18:00,74.335,74.335,74.145,74.19,165000000.0
2008-12-16 22:19:00,74.195,74.2,74.055,74.07,105000000.0
2008-12-16 22:20:00,74.065,74.17,74.065,74.17,157400000.0
2008-12-16 22:21:00,74.185,74.285,74.185,74.245,113400000.0
2008-12-16 22:22:00,74.24,74.275,74.14,74.14,129000000.0
2008-12-16 22:23:00,74.16,74.2,74.08,74.11,228800000.0
2008-12-16 22:24:00,74.105,74.14,74.1,74.125,45600000.0
2008-12-16 22:25:00,74.12,74.3,74.095,74.295,107400000.0
2008-12-16 22:26:00,74.3,74.325,74.22,74.265,110000000.0
2008-12-16 22:27:00,74.27,74.32,74.255,74.255,84400000.0
2008-12-16 22:28:00,74.25,74.32,74.235,74.28,116400000.0
2008-12-16 22:29:00,74.295,74.3,74.23,74.23,87600000.0
2008-12-16 22:30:00,74.245,74.245,74.135,74.185,162600000.0
2008-12-16 22:31:00,74.185,74.185,74.0,74.025,175800000.0
2008-12-16 22:32:00,74.025,74.09,74.025,74.045,95400000.0
2008-12-16 22:33:00,74.04,74.08,73.99,74.02,156400000.0
2008-12-16 22:34:00,74.025,74.12,74.0,74.12,257400000.0
2008-12-16 22:35:00,74.12,74.13,74.02,74.04,197400000.0
2008-12-16 22:36:00,74.035,74.045,74.015,74.045,77400000.0
2008-12-16 22:37:00,74.04,74.07,74.035,74.045,122400000.0
2008-12-16 22:38:00,74.045,74.045,73.955,74.03,176800000.0
2008-12-16 22:39:00,74.03,74.04,73.97,74.04,190600000.0
2008-12-16 22:40:00,74.04,74.05,73.975,73.99,231600000.0
2008-12-16 22:41:00,73.98,74.0,73.945,73.96,100400000.0
2008-12-16 22:42:00,73.97,73.98,73.96,73.97,205200000.0
2008-12-16 22:43:00,73.965,73.99,73.865,73.89,210400000.0
2008-12-16 22:44:00,73.89,73.91,73.875,73.9,117400000.0
2008-12-16 22:45:00,73.91,73.975,73.9,73.975,103400000.0
2008-12-16 22:46:00,73.975,73.995,73.89,73.99,121800000.0
2008-12-16 22:47:00,73.99,74.0,73.915,73.915,145400000.0
2008-12-16 22:48:00,73.94,73.99,73.94,73.97,97000000.0
2008-12-16 22:49:00,73.97,73.995,73.945,73.945,55800000.0
2008-12-16 22:50:00,73.955,74.015,73.955,74.015,100200000.0
2008-12-16 22:51:00,74.015,74.06,73.995,74.06,120000000.0
2008-12-16 22:52:00,74.08,74.095,74.035,74.07,191600000.0
2008-12-16 22:53:00,74.07,74.1,74.03,74.03,205600000.0
2008-12-16 22:54:00,74.035,74.1,74.01,74.085,201800000.0
2008-12-16 22:55:00,74.095,74.155,73.98,73.995,190600000.0
2008-12-16 22:56:00,74.0,74.0,73.855,73.9,218800000.0
2008-12-16 22:57:00,73.9,73.9,73.76,73.875,197400000.0
2008-12-16 22:58:00,73.875,73.925,73.855,73.885,94600000.0
2008-12-16 22:59:00,73.885,73.885,73.8,73.85,90800000.0
2008-12-16 23:00:00,73.845,73.885,73.81,73.875,92600000.0
2008-12-16 23:01:00,73.88,73.895,73.83,73.86,328800000.0
2008-12-16 23:02:00,73.86,73.89,73.8,73.825,424800000.0
2008-12-16 23:03:00,73.825,73.835,73.81,73.81,164200000.0
2008-12-16 23:04:00,73.81,73.885,73.81,73.86,142600000.0
2008-12-16 23:05:00,73.86,73.865,73.8,73.8,60200000.0
2008-12-16 23:06:00,73.78,73.78,73.72,73.74,64800000.0
2008-12-16 23:07:00,73.74,73.775,73.74,73.75,86600000.0
2008-12-16 23:08:00,73.74,73.76,73.675,73.725,107000000.0
2008-12-16 23:09:00,73.725,73.74,73.67,73.725,78200000.0
2008-12-16 23:10:00,73.73,73.88,73.71,73.86,150000000.0
2008-12-16 23:11:00,73.835,73.875,73.765,73.845,47200000.0
2008-12-16 23:12:00,73.85,73.855,73.785,73.845,15400000.0
2008-12-16 23:13:00,73.86,73.87,73.81,73.825,34600000.0
2008-12-16 23:14:00,73.83,73.855,73.785,73.785,43600000.0
2008-12-16 23:15:00,73.795,73.795,73.755,73.76,22000000.0
2008-12-16 23:16:00,73.76,73.79,73.75,73.77,26000000.0
2008-12-16 23:17:00,73.78,73.83,73.77,73.83,78800000.0
2008-12-16 23:18:00,73.82,73.835,73.805,73.825,65600000.0
2008-12-16 23:19:00,73.81,73.86,73.805,73.835,31000000.0
2008-12-16 23:20:00,73.85,73.85,73.795,73.805,21400000.0
2008-12-16 23:21:00,73.805,73.83,73.705,73.75,58400000.0
2008-12-16 23:22:00,73.76,73.815,73.73,73.765,74200000.0
2008-12-16 23:23:00,73.765,73.805,73.765,73.77,17000000.0
2008-12-16 23:24:00,73.785,73.795,73.745,73.765,28000000.0
2008-12-16 23:25:00,73.765,73.77,73.735,73.74,47800000.0
2008-12-16 23:26:00,73.74,73.745,73.69,73.71,50200000.0
2008-12-16 23:27:00,73.71,73.725,73.695,73.72,47800000.0
2008-12-16 23:28:00,73.72,73.735,73.69,73.695,28800000.0
2008-12-16 23:29:00,73.71,73.71,73.63,73.67,36800000.0
2008-12-16 23:30:00,73.67,73.72,73.67,73.72,34800000.0
2008-12-16 23:31:00,73.725,73.79,73.705,73.745,70400000.0
2008-12-16 23:32:00,73.74,73.745,73.725,73.745,21000000.0
2008-12-16 23:33:00,73.755,73.765,73.7,73.735,59400000.0
2008-12-16 23:34:00,73.72,73.755,73.715,73.755,30000000.0
2008-12-16 23:35:00,73.76,73.76,73.68,73.705,32200000.0
2008-12-16 23:36:00,73.705,73.73,73.705,73.73,19400000.0
2008-12-16 23:37:00,73.74,73.755,73.73,73.755,13000000.0
2008-12-16 23:38:00,73.75,73.765,73.74,73.765,14000000.0
2008-12-16 23:39:00,73.77,73.78,73.75,73.765,27800000.0
2008-12-16 23:40:00,73.775,73.79,73.73,73.735,29000000.0
2008-12-16 23:41:00,73.74,73.775,73.73,73.75,36200000.0
2008-12-16 23:42:00,73.74,73.79,73.74,73.77,76000000.0
2008-12-16 23:43:00,73.8,73.815,73.745,73.8,106200000.0
2008-12-16 23:44:00,73.79,73.8,73.765,73.795,27000000.0
2008-12-16 23:45:00,73.79,73.845,73.77,73.78,58400000.0
2008-12-16 23:46:00,73.785,73.815,73.78,73.8,43000000.0
2008-12-16 23:47:00,73.795,73.805,73.755,73.795,28600000.0
2008-12-16 23:48:00,73.79,73.835,73.79,73.835,10600000.0
2008-12-16 23:49:00,73.83,73.845,73.735,73.815,103200000.0
2008-12-16 23:50:00,73.81,73.835,73.755,73.815,111800000.0
2008-12-16 23:51:00,73.795,73.82,73.77,73.805,103400000.0
2008-12-16 23:52:00,73.8,73.84,73.795,73.825,44000000.0
2008-12-16 23:53:00,73.81,73.84,73.795,73.8,33800000.0
2008-12-16 23:54:00,73.785,73.81,73.75,73.805,27000000.0
2008-12-16 23:55:00,73.795,73.815,73.795,73.81,18800000.0
2008-12-16 23:56:00,73.81,73.85,73.81,73.845,25900000.0
2008-12-16 23:57:00,73.865,73.87,73.81,73.87,97100000.0
2008-12-16 23:58:00,73.835,73.89,73.835,73.89,52800000.0
2008-12-16 23:59:00,73.875,74.045,73.855,74.03,120000000.0
2008-12-17 00:00:00,74.05,74.05,74.05,74.05,2000000.0
2008-12-17 00:01:00,73.77,73.8,73.77,73.8,22000000.0
2008-12-17 00:02:00,73.79,73.81,73.79,73.81,22000000.0
2008-12-17 00:03:00,73.82,73.86,73.82,73.85,22000000.0
2008-12-17 00:04:00,73.84,73.84,73.81,73.83,22000000.0
2008-12-17 00:05:00,73.82,73.83,73.82,73.82,22000000.0
2008-12-17 00:06:00,73.8,73.82,73.8,73.81,22000000.0
2008-12-17 00:07:00,73.92,73.95,73.885,73.89,22000000.0
2008-12-17 00:08:00,73.865,73.91,73.83,73.88,71000000.0
2008-12-17 00:09:00,73.9,73.9,73.8,73.8,10000000.0
2008-12-17 00:10:00,73.85,73.85,73.785,73.805,48800000.0
2008-12-17 00:11:00,73.8,73.83,73.79,73.83,59000000.0
2008-12-17 00:12:00,73.845,74.06,73.775,74.06,55000000.0
2008-12-17 00:13:00,74.05,74.05,73.955,74.015,42600000.0
2008-12-17 00:14:00,73.96,74.0,73.95,73.985,74000000.0
2008-12-17 00:15:00,74.0,74.03,73.995,74.0,19400000.0
2008-12-17 00:16:00,74.025,74.11,74.025,74.03,13000000.0
2008-12-17 00:17:00,74.025,74.03,74.02,74.03,5000000.0
2008-12-17 00:18:00,74.06,74.09,74.02,74.03,43000000.0
2008-12-17 00:19:00,74.03,74.03,74.03,74.03,32000000.0
2008-12-17 00:20:00,73.83,73.85,73.83,73.84,224000000.0
2008-12-17 00:21:00,74.03,74.03,74.03,74.03,224000000.0
2008-12-17 00:22:00,74.03,74.03,73.97,73.97,144000000.0
2008-12-17 00:23:00,73.98,73.98,73.895,73.92,474400000.0
2008-12-17 00:24:00,73.94,73.955,73.935,73.945,6000000.0
2008-12-17 00:25:00,73.945,73.98,73.945,73.975,20400000.0
2008-12-17 00:26:00,73.985,74.045,73.98,73.995,20000000.0
2008-12-17 00:27:00,74.0,74.005,73.945,73.97,21000000.0
2008-12-17 00:28:00,73.97,73.97,73.945,73.945,20000000.0
2008-12-17 00:29:00,73.955,74.09,73.955,74.055,123000000.0
2008-12-17 00:30:00,74.07,74.075,73.955,73.955,180000000.0
2008-12-17 00:31:00,74.005,74.04,73.955,74.025,96000000.0
2008-12-17 00:32:00,73.955,73.97,73.81,73.91,388000000.0
2008-12-17 00:33:00,73.91,73.91,73.785,73.825,180000000.0
2008-12-17 00:34:00,73.825,73.885,73.785,73.8,28000000.0
2008-12-17 00:35:00,73.805,73.805,73.795,73.795,12000000.0
2008-12-17 00:36:00,73.8,73.82,73.795,73.795,24000000.0
2008-12-17 00:37:00,73.785,73.805,73.78,73.785,124000000.0
2008-12-17 00:38:00,73.78,73.83,73.78,73.83,26000000.0
2008-12-17 00:39:00,73.85,73.895,73.84,73.87,50000000.0
2008-12-17 00:40:00,73.86,73.875,73.825,73.85,46400000.0
2008-12-17 00:41:00,73.855,73.855,73.855,73.855,2000000.0
2008-12-17 00:42:00,73.845,73.86,73.84,73.84,9200000.0
2008-12-17 00:43:00,73.84,73.855,73.78,73.81,194400000.0
2008-12-17 00:44:00,73.815,73.825,73.815,73.815,10000000.0
2008-12-17 00:45:00,73.815,73.815,73.77,73.77,10000000.0
2008-12-17 00:46:00,73.78,73.78,73.78,73.78,16000000.0
2008-12-17 00:47:00,73.78,73.78,73.78,73.78,32000000.0
2008-12-17 00:48:00,73.78,73.78,73.78,73.78,48000000.0
2008-12-17 00:49:00,73.78,73.78,73.78,73.78,40000000.0
2008-12-17 00:50:00,73.78,73.78,73.78,73.78,72000000.0
2008-12-17 00:51:00,73.78,73.78,73.78,73.78,120000000.0
2008-12-17 00:52:00,73.78,73.78,73.75,73.75,72000000.0
2008-12-17 00:53:00,73.75,73.76,73.74,73.74,320000000.0
2008-12-17 00:54:00,73.74,73.74,73.74,73.74,240000000.0
2008-12-17 00:55:00,73.75,73.75,73.75,73.75,24000000.0
2008-12-17 00:56:00,73.75,73.75,73.75,73.75,412000000.0
2008-12-17 00:57:00,73.75,73.76,73.75,73.76,220000000.0
2008-12-17 00:58:00,73.76,73.77,73.76,73.77,17200000.0
2008-12-17 00:59:00,73.765,73.77,73.765,73.765,9200000.0
2008-12-17 01:00:00,73.77,73.775,73.74,73.755,181600000.0
2008-12-17 01:01:00,73.775,73.785,73.745,73.78,186000001.0
2008-12-17 01:02:00,73.77,73.81,73.77,73.795,23600000.0
2008-12-17 01:03:00,73.79,73.85,73.785,73.83,35600000.0
2008-12-17 01:04:00,73.825,73.825,73.78,73.815,21600000.0
2008-12-17 01:05:00,73.815,73.83,73.815,73.83,2600000.0
2008-12-17 01:06:00,73.82,73.82,73.78,73.8,17200000.0
2008-12-17 01:07:00,73.81,73.825,73.805,73.81,12200000.0
2008-12-17 01:08:00,73.815,73.895,73.8,73.89,39000000.0
2008-12-17 01:09:00,73.875,73.89,73.82,73.86,76200000.0
2008-12-17 01:10:00,73.86,73.92,73.86,73.9,36400000.0
2008-12-17 01:11:00,73.92,73.92,73.86,73.88,66200000.0
2008-12-17 01:12:00,73.885,73.885,73.86,73.875,34800000.0
2008-12-17 01:13:00,73.89,73.9,73.89,73.9,8800000.0
2008-12-17 01:14:00,73.9,73.9,73.9,73.9,1600000.0
2008-12-17 01:15:00,73.89,73.89,73.855,73.855,17600000.0
2008-12-17 01:16:00,73.855,73.875,73.83,73.83,151400000.0
2008-12-17 01:17:00,73.83,73.85,73.83,73.83,176000000.0
2008-12-17 01:18:00,73.85,73.85,73.83,73.83,88000000.0
2008-12-17 01:19:00,73.83,73.835,73.83,73.83,49000000.0
2008-12-17 01:20:00,73.83,73.83,73.83,73.83,24000000.0
2008-12-17 01:21:00,73.83,73.845,73.83,73.835,438800004.0
2008-12-17 01:22:00,73.83,73.865,73.83,73.85,112000000.0
2008-12-17 01:23:00,73.86,73.86,73.86,73.86,2000000.0
2008-12-17 01:24:00,73.865,73.865,73.85,73.86,6000000.0
2008-12-17 01:25:00,73.855,73.86,73.855,73.855,3000000.0
2008-12-17 01:26:00,73.86,73.87,73.86,73.86,3000000.0
2008-12-17 01:27:00,73.65,73.68,73.65,73.68,185000000.0
2008-12-17 01:28:00,73.86,73.87,73.845,73.85,185000000.0
2008-12-17 01:29:00,73.85,73.85,73.83,73.83,418000000.0
2008-12-17 01:30:00,73.83,73.83,73.83,73.83,604000000.0
2008-12-17 01:31:00,73.83,73.83,73.83,73.83,576000000.0
2008-12-17 01:32:00,73.84,73.84,73.82,73.82,490000000.0
2008-12-17 01:33:00,73.82,73.82,73.82,73.82,744000000.0
2008-12-17 01:34:00,73.82,73.83,73.82,73.82,194000000.0
2008-12-17 01:35:00,73.82,73.825,73.82,73.82,170000000.0
2008-12-17 01:36:00,73.825,73.825,73.825,73.825,6000000.0
2008-12-17 01:37:00,73.82,73.82,73.82,73.82,98000000.0
2008-12-17 01:38:00,73.82,73.82,73.82,73.82,192000000.0
2008-12-17 01:39:00,73.82,73.82,73.78,73.79,332000000.0
2008-12-17 01:40:00,73.79,73.79,73.735,73.775,527000000.0
2008-12-17 01:41:00,73.775,73.79,73.75,73.76,143000000.0
2008-12-17 01:42:00,73.755,73.775,73.735,73.755,96000000.0
2008-12-17 01:43:00,73.75,73.77,73.74,73.77,45000000.0
2008-12-17 01:44:00,73.78,73.78,73.73,73.765,228200001.0
2008-12-17 01:45:00,73.76,73.76,73.74,73.75,170400001.0
2008-12-17 01:46:00,73.74,73.74,73.74,73.74,81000000.0
2008-12-17 01:47:00,73.74,73.74,73.74,73.74,208000000.0
2008-12-17 01:48:00,73.74,73.76,73.7,73.745,162200000.0
2008-12-17 01:49:00,73.75,73.75,73.71,73.71,49600000.0
2008-12-17 01:50:00,73.71,73.73,73.65,73.69,211000000.0
2008-12-17 01:51:00,73.69,73.71,73.69,73.7,240200000.0
2008-12-17 01:52:00,73.7,73.715,73.595,73.64,216000000.0
2008-12-17 01:53:00,73.64,73.7,73.585,73.655,74200000.0
2008-12-17 01:54:00,73.68,73.705,73.63,73.705,46000000.0
2008-12-17 01:55:00,73.705,73.71,73.63,73.66,92600000.0
2008-12-17 01:56:00,73.655,73.66,73.615,73.625,31600000.0
2008-12-17 01:57:00,73.62,73.7,73.62,73.695,49600000.0
2008-12-17 01:58:00,73.695,73.72,73.625,73.63,73800000.0
2008-12-17 01:59:00,73.615,73.615,73.57,73.58,62400000.0
2008-12-17 02:00:00,73.58,73.595,73.535,73.565,111399999.0
2008-12-17 02:01:00,73.565,73.605,73.555,73.6,41000000.0
2008-12-17 02:02:00,73.595,73.63,73.595,73.625,19000000.0
2008-12-17 02:03:00,73.63,73.64,73.615,73.62,39200000.0
2008-12-17 02:04:00,73.62,73.64,73.61,73.63,27800000.0
2008-12-17 02:05:00,73.64,73.68,73.625,73.635,30000000.0
2008-12-17 02:06:00,73.65,73.665,73.65,73.655,85600000.0
2008-12-17 02:07:00,73.655,73.69,73.64,73.69,115600000.0
2008-12-17 02:08:00,73.69,73.74,73.69,73.74,29200000.0
2008-12-17 02:09:00,73.73,73.73,73.715,73.725,17400000.0
2008-12-17 02:10:00,73.7,73.715,73.69,73.69,242400001.0
2008-12-17 02:11:00,73.69,73.715,73.69,73.69,97600001.0
2008-12-17 02:12:00,73.69,73.69,73.69,73.69,62400000.0
2008-12-17 02:13:00,73.69,73.69,73.68,73.68,692800000.0
2008-12-17 02:14:00,73.68,73.72,73.68,73.72,206599998.0
2008-12-17 02:15:00,73.715,73.72,73.7,73.7,8800000.0
2008-12-17 02:16:00,73.695,73.7,73.685,73.695,12000000.0
2008-12-17 02:17:00,73.7,73.72,73.7,73.71,8000000.0
2008-12-17 02:18:00,73.71,73.71,73.635,73.635,894199993.0
2008-12-17 02:19:00,73.655,73.655,73.635,73.64,50600000.0
2008-12-17 02:20:00,73.645,73.65,73.635,73.645,28400000.0
2008-12-17 02:21:00,73.64,73.645,73.63,73.63,16000000.0
2008-12-17 02:22:00,73.625,73.655,73.605,73.655,71000000.0
2008-12-17 02:23:00,73.66,73.665,73.62,73.64,35000000.0
2008-12-17 02:24:00,73.645,73.655,73.645,73.655,15000000.0
2008-12-17 02:25:00,73.655,73.66,73.65,73.66,12000000.0
2008-12-17 02:26:00,73.66,73.67,73.65,73.65,8600000.0
2008-12-17 02:27:00,73.655,73.69,73.655,73.685,14000000.0
2008-12-17 02:28:00,73.685,73.725,73.685,73.705,20000000.0
2008-12-17 02:29:00,73.695,73.695,73.67,73.69,15600000.0
2008-12-17 02:30:00,73.69,73.695,73.69,73.695,7000000.0
2008-12-17 02:31:00,73.7,73.73,73.7,73.71,23600000.0
2008-12-17 02:32:00,73.705,73.715,73.69,73.71,23600000.0
2008-12-17 02:33:00,73.715,73.725,73.71,73.72,10000000.0
2008-12-17 02:34:00,73.71,73.73,73.695,73.73,40400000.0
2008-12-17 02:35:00,73.72,73.725,73.7,73.7,19200000.0
2008-12-17 02:36:00,73.7,73.7,73.68,73.695,14000000.0
2008-12-17 02:37:00,73.7,73.7,73.66,73.67,24000000.0
2008-12-17 02:38:00,73.675,73.675,73.65,73.65,7200000.0
2008-12-17 02:39:00,73.65,73.655,73.64,73.65,28800000.0
2008-12-17 02:40:00,73.645,73.66,73.58,73.62,65200000.0
2008-12-17 02:41:00,73.62,73.64,73.62,73.635,10200000.0
2008-12-17 02:42:00,73.635,73.655,73.635,73.645,9000000.0
2008-12-17 02:43:00,73.64,73.665,73.635,73.65,16000000.0
2008-12-17 02:44:00,73.645,73.65,73.625,73.63,13000000.0
2008-12-17 02:45:00,73.63,73.665,73.63,73.665,11000000.0
2008-12-17 02:46:00,73.66,73.675,73.64,73.655,78000000.0
2008-12-17 02:47:00,73.655,73.705,73.65,73.685,36600000.0
2008-12-17 02:48:00,73.67,73.71,73.66,73.685,41000000.0
2008-12-17 02:49:00,73.685,73.695,73.67,73.68,74200000.0
2008-12-17 02:50:00,73.66,73.69,73.635,73.675,50200000.0
2008-12-17 02:51:00,73.68,73.72,73.68,73.705,57200000.0
2008-12-17 02:52:00,73.705,73.725,73.705,73.72,9600000.0
2008-12-17 02:53:00,73.74,73.74,73.71,73.71,25000000.0
2008-12-17 02:54:00,73.715,73.74,73.695,73.735,52600000.0
2008-12-17 02:55:00,73.755,73.755,73.7,73.715,91600000.0
2008-12-17 02:56:00,73.715,73.74,73.715,73.74,64200000.0
2008-12-17 02:57:00,73.745,73.775,73.74,73.77,25600000.0
2008-12-17 02:58:00,73.765,73.795,73.755,73.76,36400000.0
2008-12-17 02:59:00,73.775,73.79,73.745,73.77,45600000.0
2008-12-17 03:00:00,73.775,73.79,73.765,73.78,42800000.0
2008-12-17 03:01:00,73.785,73.815,73.78,73.805,14000000.0
2008-12-17 03:02:00,73.805,73.815,73.74,73.8,246200000.0
2008-12-17 03:03:00,73.805,73.825,73.795,73.81,70200000.0
2008-12-17 03:04:00,73.805,73.825,73.74,73.75,392000000.0
2008-12-17 03:05:00,73.75,73.76,73.75,73.76,371200000.0
2008-12-17 03:06:00,73.76,73.765,73.755,73.765,126000000.0
2008-12-17 03:07:00,73.76,73.8,73.76,73.79,69400000.0
2008-12-17 03:08:00,73.79,73.83,73.79,73.825,23800000.0
2008-12-17 03:09:00,73.82,73.87,73.82,73.86,44000000.0
2008-12-17 03:10:00,73.85,73.85,73.82,73.835,27600000.0
2008-12-17 03:11:00,73.845,73.85,73.83,73.835,22800000.0
2008-12-17 03:12:00,73.845,73.945,73.835,73.94,50800000.0
2008-12-17 03:13:00,73.935,73.955,73.9,73.9,44800000.0
2008-12-17 03:14:00,73.88,73.905,73.795,73.795,381800000.0
2008-12-17 03:15:00,73.805,73.81,73.8,73.8,1042000000.0
2008-12-17 03:16:00,73.88,73.89,73.87,73.87,1400000000.0
2008-12-17 03:17:00,73.8,73.8,73.8,73.8,1400000000.0
2008-12-17 03:18:00,73.8,73.81,73.8,73.81,648000000.0
2008-12-17 03:19:00,73.81,73.875,73.81,73.87,890000000.0
2008-12-17 03:20:00,73.87,73.885,73.87,73.885,1097599988.0
2008-12-17 03:21:00,73.885,73.95,73.87,73.935,331600000.0
2008-12-17 03:22:00,73.935,73.935,73.92,73.93,14400000.0
2008-12-17 03:23:00,73.93,73.93,73.89,73.915,75400000.0
2008-12-17 03:24:00,73.905,73.95,73.89,73.89,110800000.0
2008-12-17 03:25:00,73.89,73.905,73.89,73.905,155200000.0
2008-12-17 03:26:00,73.905,73.905,73.905,73.905,26000000.0
2008-12-17 03:27:00,73.905,73.945,73.905,73.935,147000000.0
2008-12-17 03:28:00,73.945,74.01,73.92,73.93,113600000.0
2008-12-17 03:29:00,73.93,73.93,73.88,73.915,153600000.0
2008-12-17 03:30:00,73.93,73.935,73.905,73.935,138600000.0
2008-12-17 03:31:00,73.93,73.96,73.9,73.9,145000000.0
2008-12-17 03:32:00,73.925,73.99,73.925,73.985,81600000.0
2008-12-17 03:33:00,73.985,74.005,73.96,73.97,251000000.0
2008-12-17 03:34:00,73.975,74.01,73.96,73.995,61200000.0
2008-12-17 03:35:00,73.995,73.995,73.96,73.975,50200000.0
2008-12-17 03:36:00,73.97,73.975,73.95,73.95,17000000.0
2008-12-17 03:37:00,73.955,73.96,73.93,73.93,115800000.0
2008-12-17 03:38:00,73.93,74.005,73.93,73.985,178400000.0
2008-12-17 03:39:00,73.98,73.98,73.94,73.955,460800000.0
2008-12-17 03:40:00,73.955,73.98,73.94,73.94,152000000.0
2008-12-17 03:41:00,73.94,73.945,73.875,73.905,1838399998.0
2008-12-17 03:42:00,73.905,73.95,73.905,73.92,179999998.0
2008-12-17 03:43:00,73.915,73.925,73.835,73.88,874200000.0
2008-12-17 03:44:00,73.88,73.91,73.875,73.9,39800000.0
2008-12-17 03:45:00,73.905,73.905,73.885,73.895,19800000.0
2008-12-17 03:46:00,73.89,73.895,73.81,73.83,286700000.0
2008-12-17 03:47:00,73.825,73.855,73.81,73.855,43000000.0
2008-12-17 03:48:00,73.855,73.855,73.8,73.8,500800000.0
2008-12-17 03:49:00,74.03,74.04,74.03,74.04,116200000.0
2008-12-17 03:50:00,73.775,73.81,73.77,73.8,116200000.0
2008-12-17 03:51:00,73.795,73.795,73.77,73.775,138600000.0
2008-12-17 03:52:00,73.79,73.81,73.785,73.81,27000000.0
2008-12-17 03:53:00,73.81,73.85,73.81,73.85,24000000.0
2008-12-17 03:54:00,73.86,73.92,73.855,73.92,41800000.0
2008-12-17 03:55:00,73.925,73.935,73.895,73.92,29000000.0
2008-12-17 03:56:00,73.915,73.925,73.9,73.91,42200000.0
2008-12-17 03:57:00,73.91,73.945,73.91,73.945,147400000.0
2008-12-17 03:58:00,73.95,73.965,73.935,73.94,124000000.0
2008-12-17 03:59:00,73.94,73.945,73.87,73.87,106600000.0
2008-12-17 04:00:00,73.87,73.93,73.865,73.93,61800000.0
2008-12-17 04:01:00,73.925,73.95,73.895,73.915,56400000.0
2008-12-17 04:02:00,73.915,73.975,73.915,73.945,142400000.0
2008-12-17 04:03:00,73.945,73.97,73.935,73.945,102200000.0
2008-12-17 04:04:00,73.945,73.95,73.945,73.95,63600000.0
2008-12-17 04:05:00,73.94,73.94,73.925,73.925,7800000.0
2008-12-17 04:06:00,73.925,73.925,73.915,73.925,48600000.0
2008-12-17 04:07:00,73.92,73.935,73.915,73.925,60800000.0
2008-12-17 04:08:00,73.925,73.955,73.92,73.945,45000000.0
2008-12-17 04:09:00,73.945,73.975,73.915,73.915,51600000.0
2008-12-17 04:10:00,73.94,73.945,73.93,73.935,39200000.0
2008-12-17 04:11:00,73.925,73.93,73.91,73.91,75400000.0
2008-12-17 04:12:00,73.915,73.915,73.855,73.865,65400000.0
2008-12-17 04:13:00,73.87,73.885,73.865,73.865,52400000.0
2008-12-17 04:14:00,73.86,73.87,73.845,73.87,26200000.0
2008-12-17 04:15:00,73.875,73.9,73.87,73.9,22600000.0
2008-12-17 04:16:00,73.885,73.885,73.88,73.88,6600000.0
2008-12-17 04:17:00,73.885,73.9,73.88,73.9,19800000.0
2008-12-17 04:18:00,73.91,73.915,73.89,73.91,27000000.0
2008-12-17 04:19:00,73.915,73.925,73.915,73.925,10000000.0
2008-12-17 04:20:00,73.915,73.915,73.89,73.9,9000000.0
2008-12-17 04:21:00,73.905,73.925,73.895,73.905,26000000.0
2008-12-17 04:22:00,73.91,73.93,73.905,73.915,15600000.0
2008-12-17 04:23:00,73.92,73.92,73.915,73.92,5000000.0
2008-12-17 04:24:00,73.92,73.925,73.92,73.92,8000000.0
2008-12-17 04:25:00,73.94,73.95,73.915,73.92,23800000.0
2008-12-17 04:26:00,73.94,74.015,73.94,74.0,40800000.0
2008-12-17 04:27:00,73.985,74.01,73.975,74.0,30000000.0
2008-12-17 04:28:00,73.995,74.04,73.995,74.03,36000000.0
2008-12-17 04:29:00,74.025,74.075,74.025,74.075,42000000.0
2008-12-17 04:30:00,74.075,74.08,74.05,74.05,33000000.0
2008-12-17 04:31:00,74.04,74.045,74.0,74.04,67000000.0
2008-12-17 04:32:00,74.04,74.045,74.025,74.03,39000000.0
2008-12-17 04:33:00,74.04,74.04,74.005,74.015,43000000.0
2008-12-17 04:34:00,73.995,74.025,73.975,74.02,87200000.0
2008-12-17 04:35:00,74.015,74.035,73.98,74.0,110400000.0
2008-12-17 04:36:00,73.995,74.02,73.99,74.005,92400000.0
2008-12-17 04:37:00,74.005,74.02,73.985,73.995,39800000.0
2008-12-17 04:38:00,74.0,74.01,73.995,74.01,46400000.0
2008-12-17 04:39:00,74.01,74.055,74.0,74.055,46800000.0
2008-12-17 04:40:00,74.055,74.07,74.03,74.03,38200000.0
2008-12-17 04:41:00,74.025,74.05,74.025,74.05,25000000.0
2008-12-17 04:42:00,74.045,74.05,74.02,74.03,12000000.0
2008-12-17 04:43:00,74.02,74.05,74.02,74.05,10000000.0
2008-12-17 04:44:00,74.05,74.055,74.025,74.04,19600000.0
2008-12-17 04:45:00,74.03,74.055,74.03,74.055,21200000.0
2008-12-17 04:46:00,74.06,74.07,74.055,74.065,17000000.0
2008-12-17 04:47:00,74.06,74.065,74.055,74.06,20000000.0
2008-12-17 04:48:00,74.055,74.06,74.04,74.045,19000000.0
2008-12-17 04:49:00,74.05,74.05,74.035,74.05,26400000.0
2008-12-17 04:50:00,74.05,74.055,74.035,74.045,28400000.0
2008-12-17 04:51:00,74.05,74.05,74.035,74.05,20200000.0
2008-12-17 04:52:00,74.055,74.085,74.055,74.065,27600000.0
2008-12-17 04:53:00,74.06,74.08,74.05,74.055,27600000.0
2008-12-17 04:54:00,74.065,74.09,74.065,74.09,6000000.0
2008-12-17 04:55:00,74.085,74.085,74.085,74.085,5000000.0
2008-12-17 04:56:00,74.085,74.09,74.075,74.075,12400000.0
2008-12-17 04:57:00,74.075,74.08,74.075,74.075,20800000.0
2008-12-17 04:58:00,74.075,74.105,74.075,74.105,20000000.0
2008-12-17 04:59:00,74.1,74.1,74.08,74.085,21200000.0
2008-12-17 05:00:00,74.08,74.09,74.08,74.085,17000000.0
2008-12-17 05:01:00,74.085,74.085,74.075,74.08,20800000.0
2008-12-17 05:02:00,74.07,74.08,74.07,74.08,11000000.0
2008-12-17 05:03:00,74.075,74.09,74.075,74.09,11400000.0
2008-12-17 05:04:00,74.09,74.09,74.01,74.01,113400000.0
2008-12-17 05:05:00,74.015,74.02,73.97,73.98,49200000.0
2008-12-17 05:06:00,73.97,73.985,73.97,73.985,19600000.0
2008-12-17 05:07:00,73.99,74.035,73.985,74.03,54000000.0
2008-12-17 05:08:00,74.025,74.03,74.0,74.0,23600000.0
2008-12-17 05:09:00,74.02,74.04,73.99,73.99,22200000.0
2008-12-17 05:10:00,74.0,74.02,73.975,73.98,102600000.0
2008-12-17 05:11:00,73.98,74.04,73.98,74.04,25200000.0
2008-12-17 05:12:00,74.04,74.04,74.03,74.04,38000000.0
2008-12-17 05:13:00,74.03,74.04,74.025,74.03,70600000.0
2008-12-17 05:14:00,74.03,74.03,74.025,74.025,14200000.0
2008-12-17 05:15:00,74.025,74.06,74.025,74.03,78200000.0
2008-12-17 05:16:00,74.035,74.04,74.03,74.03,16400000.0
2008-12-17 05:17:00,74.025,74.035,74.015,74.035,20600000.0
2008-12-17 05:18:00,74.045,74.085,74.045,74.05,136200000.0
2008-12-17 05:19:00,74.045,74.05,74.045,74.05,35800000.0
2008-12-17 05:20:00,74.05,74.05,74.04,74.045,10200000.0
2008-12-17 05:21:00,74.045,74.045,74.02,74.02,37400000.0
2008-12-17 05:22:00,74.02,74.025,74.005,74.005,79000000.0
2008-12-17 05:23:00,74.005,74.02,73.99,74.01,51600000.0
2008-12-17 05:24:00,74.015,74.085,74.015,74.085,65200000.0
2008-12-17 05:25:00,74.085,74.11,74.055,74.08,118600000.0
2008-12-17 05:26:00,74.085,74.085,74.035,74.045,201600000.0
2008-12-17 05:27:00,74.05,74.065,74.045,74.055,33200000.0
2008-12-17 05:28:00,74.055,74.08,74.055,74.07,36400000.0
2008-12-17 05:29:00,74.07,74.07,74.07,74.07,4800000.0
2008-12-17 05:30:00,74.07,74.07,74.065,74.065,8000000.0
2008-12-17 05:31:00,74.065,74.07,74.05,74.055,28600000.0
2008-12-17 05:32:00,74.055,74.065,74.055,74.055,10000000.0
2008-12-17 05:33:00,74.055,74.055,74.005,74.01,69400000.0
2008-12-17 05:34:00,74.01,74.015,74.005,74.005,80000000.0
2008-12-17 05:35:00,74.005,74.015,74.0,74.01,91600000.0
2008-12-17 05:36:00,74.01,74.01,73.98,73.985,77800000.0
2008-12-17 05:37:00,73.99,74.0,73.99,74.0,45400000.0
2008-12-17 05:38:00,73.99,74.0,73.94,73.94,98200000.0
2008-12-17 05:39:00,73.945,74.0,73.94,74.0,121400000.0
2008-12-17 05:40:00,73.985,73.985,73.965,73.965,24800000.0
2008-12-17 05:41:00,73.965,73.975,73.94,73.965,85200000.0
2008-12-17 05:42:00,73.955,73.96,73.95,73.96,26200000.0
2008-12-17 05:43:00,73.955,73.98,73.94,73.94,60000000.0
2008-12-17 05:44:00,73.94,73.95,73.915,73.925,60800000.0
2008-12-17 05:45:00,73.925,73.96,73.915,73.925,114000000.0
2008-12-17 05:46:00,73.93,73.96,73.915,73.955,91400000.0
2008-12-17 05:47:00,73.94,73.94,73.855,73.885,207600000.0
2008-12-17 05:48:00,73.89,73.89,73.845,73.845,126000000.0
2008-12-17 05:49:00,73.845,73.855,73.84,73.85,82400000.0
2008-12-17 05:50:00,73.85,73.87,73.85,73.865,53800000.0
2008-12-17 05:51:00,73.865,73.905,73.865,73.905,125200000.0
2008-12-17 05:52:00,73.905,73.925,73.905,73.92,58600000.0
2008-12-17 05:53:00,73.915,73.92,73.895,73.9,169000000.0
2008-12-17 05:54:00,73.9,73.925,73.89,73.91,228000000.0
2008-12-17 05:55:00,73.905,73.91,73.88,73.88,67200000.0
2008-12-17 05:56:00,73.875,73.875,73.83,73.83,85400000.0
2008-12-17 05:57:00,73.825,73.85,73.825,73.85,227200000.0
2008-12-17 05:58:00,73.845,73.85,73.835,73.835,77600000.0
2008-12-17 05:59:00,73.835,73.835,73.805,73.82,45800000.0
2008-12-17 06:00:00,73.82,73.825,73.81,73.82,40000000.0
2008-12-17 06:01:00,73.815,73.835,73.81,73.825,35200000.0
2008-12-17 06:02:00,73.825,73.845,73.825,73.845,78800000.0
2008-12-17 06:03:00,73.835,73.845,73.82,73.835,38600000.0
2008-12-17 06:04:00,73.84,73.845,73.835,73.835,20000000.0
2008-12-17 06:05:00,73.835,73.85,73.835,73.845,75800000.0
2008-12-17 06:06:00,73.845,73.85,73.815,73.815,133200000.0
2008-12-17 06:07:00,73.82,73.82,73.76,73.775,196600000.0
2008-12-17 06:08:00,73.78,73.82,73.77,73.815,103800000.0
2008-12-17 06:09:00,73.805,73.805,73.77,73.77,113000000.0
2008-12-17 06:10:00,73.77,73.785,73.745,73.775,262600000.0
2008-12-17 06:11:00,73.775,73.775,73.75,73.75,40800000.0
2008-12-17 06:12:00,73.75,73.765,73.745,73.765,97200000.0
2008-12-17 06:13:00,73.76,73.785,73.75,73.775,127200000.0
2008-12-17 06:14:00,73.775,73.83,73.77,73.83,93600000.0
2008-12-17 06:15:00,73.835,73.855,73.795,73.83,34600000.0
2008-12-17 06:16:00,73.84,73.87,73.815,73.815,70600000.0
2008-12-17 06:17:00,73.815,73.85,73.81,73.85,58000000.0
2008-12-17 06:18:00,73.855,73.87,73.8,73.815,84800000.0
2008-12-17 06:19:00,73.82,73.865,73.82,73.865,16000000.0
2008-12-17 06:20:00,73.86,73.87,73.845,73.86,26800000.0
2008-12-17 06:21:00,73.86,73.87,73.855,73.87,18200000.0
2008-12-17 06:22:00,73.87,73.88,73.845,73.88,31600000.0
2008-12-17 06:23:00,73.865,73.865,73.835,73.835,22200000.0
2008-12-17 06:24:00,73.84,73.845,73.825,73.835,110000000.0
2008-12-17 06:25:00,73.83,73.87,73.815,73.815,56600000.0
2008-12-17 06:26:00,73.81,73.825,73.8,73.825,52600000.0
2008-12-17 06:27:00,73.82,73.82,73.815,73.815,3000000.0
2008-12-17 06:28:00,73.81,73.84,73.81,73.83,34200000.0
2008-12-17 06:29:00,73.83,73.83,73.79,73.81,82200000.0
2008-12-17 06:30:00,73.805,73.82,73.78,73.785,81600000.0
2008-12-17 06:31:00,73.775,73.8,73.775,73.78,90600000.0
2008-12-17 06:32:00,73.785,73.79,73.78,73.78,50400000.0
2008-12-17 06:33:00,73.785,73.785,73.765,73.77,34800000.0
2008-12-17 06:34:00,73.775,73.785,73.775,73.785,22800000.0
2008-12-17 06:35:00,73.785,73.815,73.785,73.795,54400000.0
2008-12-17 06:36:00,73.795,73.83,73.79,73.83,51000000.0
2008-12-17 06:37:00,73.84,73.84,73.805,73.81,38400000.0
2008-12-17 06:38:00,73.815,73.815,73.795,73.8,18200000.0
2008-12-17 06:39:00,73.805,73.815,73.79,73.79,17200000.0
2008-12-17 06:40:00,73.79,73.81,73.785,73.81,12600000.0
2008-12-17 06:41:00,73.8,73.805,73.79,73.8,46600000.0
2008-12-17 06:42:00,73.805,73.83,73.805,73.825,6000000.0
2008-12-17 06:43:00,73.82,73.85,73.82,73.85,17000000.0
2008-12-17 06:44:00,73.855,73.875,73.835,73.86,49200000.0
2008-12-17 06:45:00,73.875,73.88,73.865,73.87,34000000.0
2008-12-17 06:46:00,73.875,73.885,73.785,73.85,110800000.0
2008-12-17 06:47:00,73.84,73.85,73.74,73.8,131600000.0
2008-12-17 06:48:00,73.8,73.8,73.745,73.75,54200000.0
2008-12-17 06:49:00,73.75,73.75,73.725,73.73,101600000.0
2008-12-17 06:50:00,73.73,73.795,73.71,73.73,163600000.0
2008-12-17 06:51:00,73.725,73.745,73.715,73.745,81000000.0
2008-12-17 06:52:00,73.745,73.76,73.74,73.74,103600000.0
2008-12-17 06:53:00,73.75,73.785,73.74,73.785,68800000.0
2008-12-17 06:54:00,73.78,73.845,73.78,73.82,76000000.0
2008-12-17 06:55:00,73.815,73.86,73.78,73.78,88200000.0
2008-12-17 06:56:00,73.78,73.795,73.665,73.765,116200000.0
2008-12-17 06:57:00,73.765,73.81,73.745,73.78,116000000.0
2008-12-17 06:58:00,73.78,73.865,73.78,73.865,68600000.0
2008-12-17 06:59:00,73.86,73.92,73.86,73.91,54800000.0
2008-12-17 07:00:00,73.92,73.93,73.905,73.905,40000000.0
2008-12-17 07:01:00,73.9,73.9,73.875,73.88,49200000.0
2008-12-17 07:02:00,73.89,73.935,73.8,73.8,146800000.0
2008-12-17 07:03:00,73.805,73.83,73.755,73.825,104000000.0
2008-12-17 07:04:00,73.83,73.855,73.795,73.815,119400000.0
2008-12-17 07:05:00,73.81,73.83,73.8,73.815,90000000.0
2008-12-17 07:06:00,73.815,73.815,73.77,73.77,116400000.0
2008-12-17 07:07:00,73.77,73.79,73.745,73.785,151200000.0
2008-12-17 07:08:00,73.79,73.81,73.77,73.785,60000000.0
2008-12-17 07:09:00,73.785,73.81,73.7,73.795,162800000.0
2008-12-17 07:10:00,73.8,73.81,73.69,73.74,104000000.0
2008-12-17 07:11:00,73.735,73.755,73.67,73.73,112000000.0
2008-12-17 07:12:00,73.73,73.76,73.725,73.755,82400000.0
2008-12-17 07:13:00,73.755,73.78,73.7,73.755,153400000.0
2008-12-17 07:14:00,73.755,73.795,73.75,73.795,250200000.0
2008-12-17 07:15:00,73.795,73.795,73.77,73.77,56200000.0
2008-12-17 07:16:00,73.77,73.77,73.72,73.755,52800000.0
2008-12-17 07:17:00,73.77,73.795,73.755,73.785,53000000.0
2008-12-17 07:18:00,73.79,73.81,73.785,73.795,36800000.0
2008-12-17 07:19:00,73.8,73.8,73.755,73.775,75800000.0
2008-12-17 07:20:00,73.775,73.82,73.775,73.78,60000000.0
2008-12-17 07:21:00,73.79,73.795,73.78,73.78,72000000.0
2008-12-17 07:22:00,73.78,73.82,73.78,73.82,96000000.0
2008-12-17 07:23:00,73.82,73.83,73.805,73.83,82400000.0
2008-12-17 07:24:00,73.83,73.855,73.815,73.815,78000000.0
2008-12-17 07:25:00,73.825,73.875,73.815,73.875,80000000.0
2008-12-17 07:26:00,73.875,73.91,73.875,73.885,76400000.0
2008-12-17 07:27:00,73.885,73.915,73.885,73.91,44600000.0
2008-12-17 07:28:00,73.91,73.96,73.91,73.95,104200000.0
2008-12-17 07:29:00,73.935,73.955,73.915,73.93,92600000.0
2008-12-17 07:30:00,73.93,73.95,73.895,73.905,118200000.0
2008-12-17 07:31:00,73.91,73.93,73.91,73.93,19600000.0
2008-12-17 07:32:00,73.93,73.96,73.915,73.93,103000000.0
2008-12-17 07:33:00,73.93,73.955,73.92,73.92,64000000.0
2008-12-17 07:34:00,73.92,73.93,73.92,73.92,88400000.0
2008-12-17 07:35:00,73.92,73.93,73.92,73.925,53400000.0
2008-12-17 07:36:00,73.925,73.965,73.91,73.96,162800000.0
2008-12-17 07:37:00,73.955,74.005,73.905,73.905,96400000.0
2008-12-17 07:38:00,73.905,73.92,73.865,73.92,56400000.0
2008-12-17 07:39:00,73.93,73.935,73.92,73.925,52000000.0
2008-12-17 07:40:00,73.925,73.93,73.91,73.93,71000000.0
2008-12-17 07:41:00,73.925,73.935,73.92,73.935,22400000.0
2008-12-17 07:42:00,73.935,73.985,73.935,73.975,80200000.0
2008-12-17 07:43:00,73.985,73.985,73.935,73.945,60200000.0
2008-12-17 07:44:00,73.95,73.95,73.865,73.9,79400000.0
2008-12-17 07:45:00,73.905,73.925,73.9,73.91,49600000.0
2008-12-17 07:46:00,73.91,73.955,73.895,73.93,36400000.0
2008-12-17 07:47:00,73.925,73.93,73.925,73.925,40000000.0
2008-12-17 07:48:00,73.92,73.935,73.89,73.905,108000000.0
2008-12-17 07:49:00,73.905,73.91,73.885,73.885,58400000.0
2008-12-17 07:50:00,73.885,73.925,73.885,73.925,63800000.0
2008-12-17 07:51:00,73.89,73.92,73.89,73.915,32000000.0
2008-12-17 07:52:00,73.915,73.93,73.91,73.915,104200000.0
2008-12-17 07:53:00,73.92,73.98,73.92,73.975,65800000.0
2008-12-17 07:54:00,73.98,74.0,73.975,74.0,20600000.0
2008-12-17 07:55:00,74.005,74.05,73.98,74.03,79400000.0
2008-12-17 07:56:00,74.03,74.04,73.995,74.005,169400000.0
2008-12-17 07:57:00,74.005,74.06,74.0,74.055,158000000.0
2008-12-17 07:58:00,74.05,74.065,74.035,74.04,94000000.0
2008-12-17 07:59:00,74.04,74.095,74.04,74.06,104800000.0
2008-12-17 08:00:00,74.075,74.075,74.025,74.035,64400000.0
2008-12-17 08:01:00,74.04,74.065,74.03,74.045,70600000.0
2008-12-17 08:02:00,74.05,74.055,74.04,74.05,27400000.0
2008-12-17 08:03:00,74.045,74.045,74.0,74.0,29600000.0
2008-12-17 08:04:00,74.0,74.0,73.97,73.98,26800000.0
2008-12-17 08:05:00,73.98,73.98,73.96,73.97,101400000.0
2008-12-17 08:06:00,73.96,73.98,73.955,73.98,138400000.0
2008-12-17 08:07:00,73.98,73.98,73.965,73.975,30800000.0
2008-12-17 08:08:00,73.97,74.025,73.965,73.99,98800000.0
2008-12-17 08:09:00,73.985,73.99,73.94,73.95,113200000.0
2008-12-17 08:10:00,73.95,73.965,73.95,73.95,26000000.0
2008-12-17 08:11:00,73.95,73.975,73.95,73.95,106400000.0
2008-12-17 08:12:00,73.95,73.965,73.95,73.965,44000000.0
2008-12-17 08:13:00,73.965,74.005,73.895,73.945,115600000.0
2008-12-17 08:14:00,73.945,73.945,73.92,73.92,70000000.0
2008-12-17 08:15:00,73.92,73.94,73.92,73.92,21600000.0
2008-12-17 08:16:00,73.925,73.96,73.925,73.955,59600000.0
2008-12-17 08:17:00,73.955,73.965,73.95,73.955,33600000.0
2008-12-17 08:18:00,73.955,73.96,73.93,73.95,71600000.0
2008-12-17 08:19:00,73.95,73.97,73.94,73.94,61200000.0
2008-12-17 08:20:00,73.94,73.975,73.92,73.93,65200000.0
2008-12-17 08:21:00,73.935,73.935,73.89,73.895,81600000.0
2008-12-17 08:22:00,73.895,73.895,73.83,73.845,106400000.0
2008-12-17 08:23:00,73.845,73.88,73.845,73.85,177600000.0
2008-12-17 08:24:00,73.855,73.865,73.825,73.825,146400000.0
2008-12-17 08:25:00,73.83,73.94,73.83,73.93,263200000.0
2008-12-17 08:26:00,73.94,74.035,73.925,74.035,305000000.0
2008-12-17 08:27:00,74.035,74.045,73.97,73.98,204000000.0
2008-12-17 08:28:00,73.985,74.015,73.96,74.005,88800000.0
2008-12-17 08:29:00,74.005,74.005,73.925,73.925,185200000.0
2008-12-17 08:30:00,73.925,73.93,73.905,73.915,178000000.0
2008-12-17 08:31:00,73.92,73.97,73.92,73.945,168800000.0
2008-12-17 08:32:00,73.94,74.0,73.94,73.985,126400000.0
2008-12-17 08:33:00,73.985,73.985,73.95,73.955,56800000.0
2008-12-17 08:34:00,73.95,73.98,73.95,73.975,34400000.0
2008-12-17 08:35:00,73.97,73.97,73.97,73.97,1600000.0
2008-12-17 08:36:00,73.97,73.975,73.945,73.955,178800000.0
2008-12-17 08:37:00,73.955,73.955,73.935,73.945,84800000.0
2008-12-17 08:38:00,73.945,73.95,73.93,73.935,32000000.0
2008-12-17 08:39:00,73.935,73.94,73.925,73.935,20800000.0
2008-12-17 08:40:00,73.94,73.95,73.935,73.94,28800000.0
2008-12-17 08:41:00,73.935,73.94,73.93,73.93,9600000.0
2008-12-17 08:42:00,73.935,73.935,73.915,73.92,20800000.0
2008-12-17 08:43:00,73.915,73.915,73.89,73.89,65600000.0
2008-12-17 08:44:00,73.89,73.905,73.865,73.905,52000000.0
2008-12-17 08:45:00,73.905,73.945,73.905,73.945,46000000.0
2008-12-17 08:46:00,73.95,73.97,73.95,73.965,28000000.0
2008-12-17 08:47:00,73.965,73.97,73.955,73.97,78800000.0
2008-12-17 08:48:00,73.975,73.975,73.94,73.95,52000000.0
2008-12-17 08:49:00,73.945,73.945,73.915,73.915,70400000.0
2008-12-17 08:50:00,73.91,73.95,73.91,73.95,46800000.0
2008-12-17 08:51:00,73.95,73.95,73.85,73.855,76000000.0
2008-12-17 08:52:00,73.84,73.89,73.83,73.865,38000000.0
2008-12-17 08:53:00,73.87,73.92,73.865,73.92,39400000.0
2008-12-17 08:54:00,73.915,73.93,73.88,73.89,51600000.0
2008-12-17 08:55:00,73.89,73.91,73.89,73.895,120800000.0
2008-12-17 08:56:00,73.895,73.905,73.88,73.905,32400000.0
2008-12-17 08:57:00,73.905,73.905,73.89,73.89,37200000.0
2008-12-17 08:58:00,73.895,73.935,73.87,73.88,101400000.0
2008-12-17 08:59:00,73.885,73.89,73.86,73.89,87600000.0
2008-12-17 09:00:00,73.89,73.945,73.89,73.91,109400000.0
2008-12-17 09:01:00,73.905,73.985,73.89,73.985,158000000.0
2008-12-17 09:02:00,73.985,74.195,73.985,73.995,121800000.0
2008-12-17 09:03:00,73.99,73.99,73.965,73.97,35200000.0
2008-12-17 09:04:00,73.975,73.98,73.95,73.98,33600000.0
2008-12-17 09:05:00,73.98,74.11,73.96,74.05,220800000.0
2008-12-17 09:06:00,74.04,74.05,74.0,74.01,125600000.0
2008-12-17 09:07:00,74.015,74.045,73.955,73.97,124400000.0
2008-12-17 09:08:00,73.965,74.03,73.925,73.995,151000000.0
2008-12-17 09:09:00,74.0,74.01,73.985,73.99,32200000.0
2008-12-17 09:10:00,73.98,73.99,73.975,73.99,7000000.0
2008-12-17 09:11:00,74.005,74.11,74.005,74.01,117800000.0
2008-12-17 09:12:00,74.0,74.075,74.0,74.025,157000000.0
2008-12-17 09:13:00,74.025,74.035,73.925,73.925,118000000.0
2008-12-17 09:14:00,73.925,74.0,73.85,73.995,123000000.0
2008-12-17 09:15:00,73.995,73.995,73.91,73.925,46600000.0
2008-12-17 09:16:00,73.925,73.95,73.925,73.95,21200000.0
2008-12-17 09:17:00,73.95,73.995,73.95,73.99,24600000.0
2008-12-17 09:18:00,73.995,74.0,73.95,73.955,41200000.0
2008-12-17 09:19:00,73.95,74.01,73.95,73.99,15600000.0
2008-12-17 09:20:00,73.99,74.095,73.95,74.075,64000000.0
2008-12-17 09:21:00,74.09,74.09,74.005,74.025,66600000.0
2008-12-17 09:22:00,74.02,74.025,73.985,73.995,51000000.0
2008-12-17 09:23:00,73.995,74.01,73.96,74.005,141400000.0
2008-12-17 09:24:00,74.015,74.015,73.98,73.99,133600000.0
2008-12-17 09:25:00,73.985,73.985,73.915,73.915,197800000.0
2008-12-17 09:26:00,73.91,73.925,73.885,73.885,211400000.0
2008-12-17 09:27:00,73.875,73.905,73.875,73.875,94800000.0
2008-12-17 09:28:00,73.875,73.89,73.865,73.87,145800000.0
2008-12-17 09:29:00,73.87,73.89,73.77,73.77,166600000.0
2008-12-17 09:30:00,73.805,73.835,73.74,73.775,1673000000.0
2008-12-17 09:31:00,73.78,73.845,73.76,73.845,74000000.0
2008-12-17 09:32:00,73.845,73.895,73.835,73.855,172200000.0
2008-12-17 09:33:00,73.855,73.89,73.85,73.875,313400000.0
2008-12-17 09:34:00,73.875,73.875,73.8,73.8,262000000.0
2008-12-17 09:35:00,73.8,73.855,73.78,73.845,87600000.0
2008-12-17 09:36:00,73.85,73.905,73.805,73.835,244200000.0
2008-12-17 09:37:00,73.85,73.85,73.825,73.825,23000000.0
2008-12-17 09:38:00,73.825,73.825,73.815,73.82,34200000.0
2008-12-17 09:39:00,73.825,73.86,73.81,73.86,61200000.0
2008-12-17 09:40:00,73.86,73.905,73.815,73.84,149000000.0
2008-12-17 09:41:00,73.84,73.87,73.82,73.825,168000000.0
2008-12-17 09:42:00,73.825,73.935,73.82,73.845,84400000.0
2008-12-17 09:43:00,73.84,73.85,73.835,73.845,64000000.0
2008-12-17 09:44:00,73.855,73.885,73.835,73.85,79000000.0
2008-12-17 09:45:00,73.85,73.915,73.85,73.915,172800000.0
2008-12-17 09:46:00,73.92,73.925,73.855,73.875,185000000.0
2008-12-17 09:47:00,73.88,73.925,73.88,73.92,30000000.0
2008-12-17 09:48:00,73.915,73.915,73.85,73.855,21000000.0
2008-12-17 09:49:00,73.85,73.855,73.84,73.84,11000000.0
2008-12-17 09:50:00,73.845,73.855,73.795,73.835,128800000.0
2008-12-17 09:51:00,73.835,73.865,73.825,73.86,43000000.0
2008-12-17 09:52:00,73.855,73.92,73.855,73.92,46200000.0
2008-12-17 09:53:00,73.915,73.93,73.855,73.855,79200000.0
2008-12-17 09:54:00,73.86,74.06,73.86,74.0,145400000.0
2008-12-17 09:55:00,74.0,74.025,73.93,74.015,114200000.0
2008-12-17 09:56:00,74.015,74.015,73.98,74.0,103200000.0
2008-12-17 09:57:00,73.99,74.0,73.945,73.98,142400000.0
2008-12-17 09:58:00,73.975,73.98,73.9,73.915,91600000.0
2008-12-17 09:59:00,73.915,74.035,73.915,74.035,67800000.0
2008-12-17 10:00:00,74.04,74.07,74.005,74.01,62600000.0
2008-12-17 10:01:00,74.02,74.04,74.005,74.03,50000000.0
2008-12-17 10:02:00,74.025,74.065,74.025,74.06,18000000.0
2008-12-17 10:03:00,74.065,74.08,74.045,74.075,19200000.0
2008-12-17 10:04:00,74.075,74.08,74.035,74.05,26000000.0
2008-12-17 10:05:00,74.045,74.055,73.98,73.98,39000000.0
2008-12-17 10:06:00,73.975,74.015,73.97,73.98,37400000.0
2008-12-17 10:07:00,73.985,73.99,73.945,73.985,45600000.0
2008-12-17 10:08:00,74.005,74.015,73.965,73.98,218200000.0
2008-12-17 10:09:00,73.975,74.075,73.97,74.07,220000000.0
2008-12-17 10:10:00,74.055,74.055,73.93,74.015,88400000.0
2008-12-17 10:11:00,74.0,74.0,73.935,73.94,72800000.0
2008-12-17 10:12:00,73.93,73.99,73.89,73.93,89800000.0
2008-12-17 10:13:00,73.905,73.965,73.905,73.94,38800000.0
2008-12-17 10:14:00,73.935,73.94,73.925,73.93,51400000.0
2008-12-17 10:15:00,73.925,73.965,73.92,73.925,26000000.0
2008-12-17 10:16:00,73.93,73.96,73.92,73.95,34800000.0
2008-12-17 10:17:00,73.945,73.945,73.89,73.89,43200000.0
2008-12-17 10:18:00,73.885,73.9,73.855,73.855,37400000.0
2008-12-17 10:19:00,73.85,73.875,73.84,73.85,89400000.0
2008-12-17 10:20:00,73.86,73.87,73.835,73.865,67200000.0
2008-12-17 10:21:00,73.87,73.925,73.825,73.89,176800000.0
2008-12-17 10:22:00,73.895,73.9,73.81,73.83,143600000.0
2008-12-17 10:23:00,73.82,73.835,73.75,73.775,80000000.0
2008-12-17 10:24:00,73.78,73.815,73.78,73.8,32600000.0
2008-12-17 10:25:00,73.815,73.86,73.76,73.76,86600000.0
2008-12-17 10:26:00,73.755,73.8,73.74,73.77,104600000.0
2008-12-17 10:27:00,73.77,73.815,73.765,73.805,69000000.0
2008-12-17 10:28:00,73.805,73.82,73.755,73.78,75800000.0
2008-12-17 10:29:00,73.785,73.79,73.76,73.775,95600000.0
2008-12-17 10:30:00,73.775,73.79,73.74,73.74,57400000.0
2008-12-17 10:31:00,73.74,73.74,73.675,73.68,85600000.0
2008-12-17 10:32:00,73.68,73.72,73.675,73.7,58200000.0
2008-12-17 10:33:00,73.7,73.7,73.67,73.69,57200000.0
2008-12-17 10:34:00,73.69,73.69,73.655,73.66,45400000.0
2008-12-17 10:35:00,73.66,73.69,73.66,73.66,49400000.0
2008-12-17 10:36:00,73.66,73.67,73.645,73.67,40000000.0
2008-12-17 10:37:00,73.67,73.695,73.65,73.65,153200000.0
2008-12-17 10:38:00,73.655,73.685,73.65,73.68,95400000.0
2008-12-17 10:39:00,73.68,73.685,73.535,73.595,102800000.0
2008-12-17 10:40:00,73.6,73.66,73.575,73.645,124000000.0
2008-12-17 10:41:00,73.65,73.705,73.62,73.68,250800000.0
2008-12-17 10:42:00,73.675,73.69,73.645,73.685,100200000.0
2008-12-17 10:43:00,73.67,73.685,73.63,73.635,77600000.0
2008-12-17 10:44:00,73.635,73.645,73.635,73.645,12600000.0
2008-12-17 10:45:00,73.63,73.655,73.615,73.615,56200000.0
2008-12-17 10:46:00,73.62,73.635,73.605,73.61,33200000.0
2008-12-17 10:47:00,73.605,73.63,73.6,73.625,22000000.0
2008-12-17 10:48:00,73.645,73.695,73.645,73.675,70200000.0
2008-12-17 10:49:00,73.67,73.69,73.65,73.67,32200000.0
2008-12-17 10:50:00,73.67,73.67,73.54,73.575,57000000.0
2008-12-17 10:51:00,73.575,73.6,73.575,73.59,37200000.0
2008-12-17 10:52:00,73.59,73.6,73.565,73.59,30600000.0
2008-12-17 10:53:00,73.585,73.615,73.53,73.615,92000000.0
2008-12-17 10:54:00,73.62,73.62,73.57,73.59,49200000.0
2008-12-17 10:55:00,73.595,73.595,73.555,73.56,88600000.0
2008-12-17 10:56:00,73.56,73.57,73.545,73.56,54400000.0
2008-12-17 10:57:00,73.57,73.57,73.535,73.55,101000000.0
2008-12-17 10:58:00,73.555,73.58,73.52,73.53,68200000.0
2008-12-17 10:59:00,73.53,73.56,73.5,73.53,138400000.0
2008-12-17 11:00:00,73.535,73.545,73.48,73.49,89000000.0
2008-12-17 11:01:00,73.495,73.54,73.425,73.47,96400000.0
2008-12-17 11:02:00,73.465,73.47,73.455,73.465,36000000.0
2008-12-17 11:03:00,73.45,73.48,73.45,73.47,64000000.0
2008-12-17 11:04:00,73.47,73.48,73.46,73.47,61400000.0
2008-12-17 11:05:00,73.47,73.475,73.39,73.4,188200000.0
2008-12-17 11:06:00,73.405,73.415,73.405,73.41,40000000.0
2008-12-17 11:07:00,73.41,73.41,73.38,73.38,32600000.0
2008-12-17 11:08:00,73.38,73.38,73.235,73.245,97600000.0
2008-12-17 11:09:00,73.255,73.35,73.24,73.32,71200000.0
2008-12-17 11:10:00,73.32,73.32,73.28,73.29,84400000.0
2008-12-17 11:11:00,73.285,73.3,73.225,73.25,99400000.0
2008-12-17 11:12:00,73.24,73.265,73.225,73.235,80800000.0
2008-12-17 11:13:00,73.23,73.26,73.185,73.2,93200000.0
2008-12-17 11:14:00,73.2,73.26,73.2,73.21,141400000.0
2008-12-17 11:15:00,73.215,73.255,73.21,73.25,74600000.0
2008-12-17 11:16:00,73.25,73.275,73.235,73.255,78800000.0
2008-12-17 11:17:00,73.26,73.265,73.235,73.26,97000000.0
2008-12-17 11:18:00,73.26,73.28,73.245,73.26,35400000.0
2008-12-17 11:19:00,73.265,73.28,73.25,73.27,67400000.0
2008-12-17 11:20:00,73.275,73.315,73.275,73.275,75400000.0
2008-12-17 11:21:00,73.28,73.315,73.27,73.315,55400000.0
2008-12-17 11:22:00,73.315,73.34,73.315,73.34,120000000.0
2008-12-17 11:23:00,73.34,73.355,73.295,73.32,136000000.0
2008-12-17 11:24:00,73.32,73.325,73.255,73.275,120000000.0
2008-12-17 11:25:00,73.275,73.275,73.235,73.235,55200000.0
2008-12-17 11:26:00,73.24,73.285,73.23,73.265,43600000.0
2008-12-17 11:27:00,73.27,73.295,73.25,73.275,56000000.0
2008-12-17 11:28:00,73.27,73.27,73.2,73.22,90200000.0
2008-12-17 11:29:00,73.225,73.23,73.16,73.16,101600000.0
2008-12-17 11:30:00,73.16,73.205,73.14,73.185,66800000.0
2008-12-17 11:31:00,73.2,73.245,73.195,73.225,53600000.0
2008-12-17 11:32:00,73.23,73.245,73.205,73.215,71800000.0
2008-12-17 11:33:00,73.215,73.23,73.185,73.205,65400000.0
2008-12-17 11:34:00,73.2,73.225,73.115,73.17,91600000.0
2008-12-17 11:35:00,73.175,73.21,73.155,73.16,52000000.0
2008-12-17 11:36:00,73.165,73.225,73.165,73.225,84200000.0
2008-12-17 11:37:00,73.225,73.255,73.22,73.23,88400000.0
2008-12-17 11:38:00,73.235,73.255,73.185,73.185,67000000.0
2008-12-17 11:39:00,73.185,73.195,73.16,73.185,50800000.0
2008-12-17 11:40:00,73.19,73.19,72.975,72.975,131400000.0
2008-12-17 11:41:00,72.97,73.025,72.965,73.01,125600000.0
2008-12-17 11:42:00,73.01,73.11,73.005,73.11,95200000.0
2008-12-17 11:43:00,73.11,73.135,73.1,73.13,70000000.0
2008-12-17 11:44:00,73.145,73.145,73.085,73.12,73800000.0
2008-12-17 11:45:00,73.115,73.115,73.075,73.075,62000000.0
2008-12-17 11:46:00,73.08,73.08,73.015,73.025,69200000.0
2008-12-17 11:47:00,73.04,73.055,73.025,73.045,57200000.0
2008-12-17 11:48:00,73.045,73.055,73.01,73.02,27600000.0
2008-12-17 11:49:00,73.025,73.04,73.005,73.03,20800000.0
2008-12-17 11:50:00,73.035,73.055,73.015,73.015,68400000.0
2008-12-17 11:51:00,73.015,73.03,73.0,73.02,57400000.0
2008-12-17 11:52:00,73.035,73.05,73.005,73.04,42800000.0
2008-12-17 11:53:00,73.045,73.055,73.035,73.055,22000000.0
2008-12-17 11:54:00,73.055,73.085,73.045,73.065,68600000.0
2008-12-17 11:55:00,73.07,73.075,73.04,73.05,53000000.0
2008-12-17 11:56:00,73.05,73.07,73.04,73.07,61000000.0
2008-12-17 11:57:00,73.065,73.075,73.05,73.075,31000000.0
2008-12-17 11:58:00,73.08,73.08,73.06,73.07,32000000.0
2008-12-17 11:59:00,73.065,73.08,73.045,73.05,35800000.0
2008-12-17 12:00:00,73.06,73.075,73.045,73.065,46000000.0
2008-12-17 12:01:00,73.06,73.07,73.055,73.07,11000000.0
2008-12-17 12:02:00,73.065,73.09,73.065,73.07,19000000.0
2008-12-17 12:03:00,73.065,73.095,73.065,73.08,26000000.0
2008-12-17 12:04:00,73.075,73.16,73.07,73.135,71400000.0
2008-12-17 12:05:00,73.135,73.155,73.13,73.15,61800000.0
2008-12-17 12:06:00,73.145,73.15,73.115,73.12,55600000.0
2008-12-17 12:07:00,73.125,73.15,73.115,73.12,67000000.0
2008-12-17 12:08:00,73.125,73.155,73.1,73.155,38000000.0
2008-12-17 12:09:00,73.155,73.2,73.135,73.175,63400000.0
2008-12-17 12:10:00,73.18,73.18,73.13,73.135,53400000.0
2008-12-17 12:11:00,73.13,73.13,73.07,73.105,61400000.0
2008-12-17 12:12:00,73.11,73.125,73.085,73.09,44800000.0
2008-12-17 12:13:00,73.09,73.15,73.08,73.15,41000000.0
2008-12-17 12:14:00,73.15,73.195,73.07,73.105,80000000.0
2008-12-17 12:15:00,73.105,73.11,73.085,73.095,27200000.0
2008-12-17 12:16:00,73.09,73.18,73.09,73.165,123800000.0
2008-12-17 12:17:00,73.165,73.18,73.13,73.13,81600000.0
2008-12-17 12:18:00,73.125,73.13,73.105,73.105,42400000.0
2008-12-17 12:19:00,73.11,73.14,73.105,73.115,26000000.0
2008-12-17 12:20:00,73.12,73.14,73.115,73.14,25000000.0
2008-12-17 12:21:00,73.135,73.165,73.125,73.125,23000000.0
2008-12-17 12:22:00,73.13,73.18,73.12,73.14,71200000.0
2008-12-17 12:23:00,73.14,73.145,73.14,73.14,28200000.0
2008-12-17 12:24:00,73.14,73.14,73.095,73.11,35000000.0
2008-12-17 12:25:00,73.105,73.155,73.085,73.13,81000000.0
2008-12-17 12:26:00,73.12,73.125,73.08,73.085,92200000.0
2008-12-17 12:27:00,73.08,73.16,73.08,73.16,97800000.0
2008-12-17 12:28:00,73.17,73.18,73.14,73.155,41600000.0
2008-12-17 12:29:00,73.15,73.17,73.055,73.095,48500000.0
2008-12-17 12:30:00,73.09,73.09,73.05,73.06,33800000.0
2008-12-17 12:31:00,73.065,73.12,73.065,73.12,34800000.0
2008-12-17 12:32:00,73.125,73.15,73.105,73.13,42200000.0
2008-12-17 12:33:00,73.13,73.155,73.12,73.125,26200000.0
2008-12-17 12:34:00,73.12,73.155,73.1,73.155,30600000.0
2008-12-17 12:35:00,73.17,73.21,73.165,73.195,43000000.0
2008-12-17 12:36:00,73.195,73.23,73.195,73.2,51200000.0
2008-12-17 12:37:00,73.195,73.195,73.135,73.165,100000000.0
2008-12-17 12:38:00,73.165,73.17,73.115,73.145,79800000.0
2008-12-17 12:39:00,73.145,73.19,73.14,73.185,81600000.0
2008-12-17 12:40:00,73.185,73.285,73.165,73.265,66200000.0
2008-12-17 12:41:00,73.25,73.26,73.205,73.245,46400000.0
2008-12-17 12:42:00,73.24,73.24,73.19,73.225,67000000.0
2008-12-17 12:43:00,73.235,73.255,73.235,73.25,60600000.0
2008-12-17 12:44:00,73.245,73.245,73.1,73.1,95400000.0
2008-12-17 12:45:00,73.1,73.155,73.09,73.12,85600000.0
2008-12-17 12:46:00,73.115,73.155,73.06,73.145,204200000.0
2008-12-17 12:47:00,73.14,73.18,73.07,73.1,90800000.0
2008-12-17 12:48:00,73.09,73.12,73.09,73.095,44200000.0
2008-12-17 12:49:00,73.105,73.12,73.095,73.115,22000000.0
2008-12-17 12:50:00,73.115,73.17,73.065,73.165,65400000.0
2008-12-17 12:51:00,73.17,73.23,73.11,73.195,211200000.0
2008-12-17 12:52:00,73.2,73.28,73.195,73.275,126600000.0
2008-12-17 12:53:00,73.275,73.275,73.19,73.215,114000000.0
2008-12-17 12:54:00,73.225,73.33,73.225,73.29,177600000.0
2008-12-17 12:55:00,73.29,73.325,73.28,73.31,76200000.0
2008-12-17 12:56:00,73.315,73.315,73.27,73.285,68000000.0
2008-12-17 12:57:00,73.29,73.295,73.22,73.235,145400000.0
2008-12-17 12:58:00,73.235,73.29,73.235,73.255,84400000.0
2008-12-17 12:59:00,73.255,73.325,73.25,73.305,71800000.0
2008-12-17 13:00:00,73.29,73.355,73.27,73.345,61400000.0
2008-12-17 13:01:00,73.35,73.38,73.295,73.31,119600000.0
2008-12-17 13:02:00,73.305,73.385,73.305,73.36,174200000.0
2008-12-17 13:03:00,73.36,73.36,73.325,73.36,65800000.0
2008-12-17 13:04:00,73.355,73.37,73.345,73.345,59600000.0
2008-12-17 13:05:00,73.355,73.395,73.355,73.39,24200000.0
2008-12-17 13:06:00,73.38,73.38,73.315,73.33,59800000.0
2008-12-17 13:07:00,73.325,73.36,73.315,73.35,51600000.0
2008-12-17 13:08:00,73.36,73.36,73.3,73.33,65400000.0
2008-12-17 13:09:00,73.325,73.375,73.315,73.375,69200000.0
2008-12-17 13:10:00,73.39,73.39,73.305,73.305,199000000.0
2008-12-17 13:11:00,73.305,73.355,73.28,73.355,126000000.0
2008-12-17 13:12:00,73.36,73.38,73.355,73.375,68000000.0
2008-12-17 13:13:00,73.37,73.375,73.335,73.365,68400000.0
2008-12-17 13:14:00,73.35,73.355,73.325,73.34,30200000.0
2008-12-17 13:15:00,73.355,73.355,73.34,73.345,17000000.0
2008-12-17 13:16:00,73.345,73.365,73.335,73.35,42600000.0
2008-12-17 13:17:00,73.35,73.39,73.35,73.365,38800000.0
2008-12-17 13:18:00,73.36,73.39,73.34,73.36,64200000.0
2008-12-17 13:19:00,73.36,73.37,73.345,73.35,46800000.0
2008-12-17 13:20:00,73.35,73.37,73.33,73.355,98400000.0
2008-12-17 13:21:00,73.365,73.37,73.335,73.345,40000000.0
2008-12-17 13:22:00,73.34,73.36,73.34,73.345,17000000.0
2008-12-17 13:23:00,73.34,73.34,73.31,73.33,55200000.0
2008-12-17 13:24:00,73.335,73.375,73.3,73.3,68800000.0
2008-12-17 13:25:00,73.295,73.335,73.28,73.32,48400000.0
2008-12-17 13:26:00,73.31,73.315,73.29,73.295,32200000.0
2008-12-17 13:27:00,73.295,73.35,73.285,73.33,59600000.0
2008-12-17 13:28:00,73.335,73.39,73.325,73.39,48000000.0
2008-12-17 13:29:00,73.38,73.405,73.3,73.335,64800000.0
2008-12-17 13:30:00,73.335,73.36,73.32,73.34,97200000.0
2008-12-17 13:31:00,73.325,73.36,73.315,73.35,83800000.0
2008-12-17 13:32:00,73.355,73.375,73.345,73.36,49800000.0
2008-12-17 13:33:00,73.36,73.37,73.34,73.35,44400000.0
2008-12-17 13:34:00,73.35,73.365,73.335,73.345,31600000.0
2008-12-17 13:35:00,73.35,73.355,73.315,73.33,33600000.0
2008-12-17 13:36:00,73.335,73.35,73.325,73.33,41800000.0
2008-12-17 13:37:00,73.33,73.33,73.315,73.32,29800000.0
2008-12-17 13:38:00,73.32,73.325,73.31,73.315,11600000.0
2008-12-17 13:39:00,73.32,73.335,73.31,73.335,24800000.0
2008-12-17 13:40:00,73.33,73.335,73.3,73.315,51400000.0
2008-12-17 13:41:00,73.325,73.355,73.325,73.35,44200000.0
2008-12-17 13:42:00,73.34,73.35,73.315,73.32,36000000.0
2008-12-17 13:43:00,73.315,73.325,73.31,73.32,23800000.0
2008-12-17 13:44:00,73.315,73.33,73.31,73.315,37200000.0
2008-12-17 13:45:00,73.31,73.33,73.285,73.33,44400000.0
2008-12-17 13:46:00,73.325,73.33,73.29,73.31,33000000.0
2008-12-17 13:47:00,73.315,73.33,73.315,73.32,18600000.0
2008-12-17 13:48:00,73.315,73.355,73.31,73.34,74800000.0
2008-12-17 13:49:00,73.355,73.355,73.295,73.335,109400000.0
2008-12-17 13:50:00,73.335,73.36,73.32,73.325,92600000.0
2008-12-17 13:51:00,73.34,73.355,73.305,73.31,47600000.0
2008-12-17 13:52:00,73.325,73.35,73.31,73.33,21200000.0
2008-12-17 13:53:00,73.345,73.385,73.315,73.36,72400000.0
2008-12-17 13:54:00,73.36,73.375,73.31,73.315,76200000.0
2008-12-17 13:55:00,73.32,73.365,73.315,73.35,57800000.0
2008-12-17 13:56:00,73.345,73.345,73.27,73.3,60600000.0
2008-12-17 13:57:00,73.305,73.33,73.275,73.28,97800000.0
2008-12-17 13:58:00,73.28,73.3,73.28,73.3,26400000.0
2008-12-17 13:59:00,73.295,73.345,73.295,73.345,13200000.0
2008-12-17 14:00:00,73.34,73.355,73.255,73.26,144400000.0
2008-12-17 14:01:00,73.255,73.295,73.255,73.265,72600000.0
2008-12-17 14:02:00,73.27,73.3,73.25,73.25,56800000.0
2008-12-17 14:03:00,73.24,73.25,73.185,73.235,53800000.0
2008-12-17 14:04:00,73.235,73.255,73.21,73.225,85400000.0
2008-12-17 14:05:00,73.21,73.24,73.175,73.175,70200000.0
2008-12-17 14:06:00,73.17,73.18,73.08,73.155,95600000.0
2008-12-17 14:07:00,73.155,73.2,73.1,73.155,107400000.0
2008-12-17 14:08:00,73.155,73.18,73.13,73.165,80000000.0
2008-12-17 14:09:00,73.155,73.18,73.15,73.175,70800000.0
2008-12-17 14:10:00,73.175,73.21,73.16,73.21,48600000.0
2008-12-17 14:11:00,73.21,73.21,73.195,73.2,38400000.0
2008-12-17 14:12:00,73.205,73.215,73.19,73.195,22400000.0
2008-12-17 14:13:00,73.195,73.205,73.105,73.115,59800000.0
2008-12-17 14:14:00,73.115,73.155,73.06,73.105,87400000.0
2008-12-17 14:15:00,73.11,73.14,73.1,73.13,63000000.0
2008-12-17 14:16:00,73.135,73.14,73.12,73.125,29200000.0
2008-12-17 14:17:00,73.125,73.15,73.125,73.14,21200000.0
2008-12-17 14:18:00,73.155,73.165,73.15,73.155,20000000.0
2008-12-17 14:19:00,73.155,73.16,73.105,73.115,35600000.0
2008-12-17 14:20:00,73.12,73.37,73.12,73.355,132800000.0
2008-12-17 14:21:00,73.365,73.38,73.32,73.32,78400000.0
2008-12-17 14:22:00,73.32,73.355,73.295,73.33,50000000.0
2008-12-17 14:23:00,73.33,73.335,73.27,73.28,27200000.0
2008-12-17 14:24:00,73.28,73.29,73.205,73.21,34000000.0
2008-12-17 14:25:00,73.21,73.26,73.21,73.255,54200000.0
2008-12-17 14:26:00,73.26,73.26,73.22,73.23,30200000.0
2008-12-17 14:27:00,73.235,73.235,73.22,73.22,16800000.0
2008-12-17 14:28:00,73.22,73.275,73.22,73.27,74400000.0
2008-12-17 14:29:00,73.27,73.31,73.255,73.28,98200000.0
2008-12-17 14:30:00,73.28,73.305,73.275,73.29,75200000.0
2008-12-17 14:31:00,73.295,73.305,73.24,73.25,59800000.0
2008-12-17 14:32:00,73.23,73.245,73.19,73.205,95800000.0
2008-12-17 14:33:00,73.19,73.19,73.11,73.14,176600000.0
2008-12-17 14:34:00,73.14,73.16,73.105,73.135,112200000.0
2008-12-17 14:35:00,73.14,73.145,73.115,73.13,73600000.0
2008-12-17 14:36:00,73.13,73.185,73.13,73.165,53200000.0
2008-12-17 14:37:00,73.165,73.18,73.135,73.155,21800000.0
2008-12-17 14:38:00,73.15,73.16,73.145,73.16,10000000.0
2008-12-17 14:39:00,73.165,73.2,73.165,73.185,18000000.0
2008-12-17 14:40:00,73.175,73.185,73.145,73.175,102600000.0
2008-12-17 14:41:00,73.175,73.235,73.145,73.22,186800000.0
2008-12-17 14:42:00,73.22,73.22,73.175,73.175,52600000.0
2008-12-17 14:43:00,73.18,73.205,73.165,73.205,81800000.0
2008-12-17 14:44:00,73.21,73.225,73.18,73.185,57400000.0
2008-12-17 14:45:00,73.185,73.245,73.16,73.17,128000000.0
2008-12-17 14:46:00,73.19,73.21,73.185,73.205,144600000.0
2008-12-17 14:47:00,73.2,73.21,73.16,73.165,131400000.0
2008-12-17 14:48:00,73.165,73.19,73.155,73.185,43600000.0
2008-12-17 14:49:00,73.19,73.215,73.165,73.175,36200000.0
2008-12-17 14:50:00,73.18,73.2,73.165,73.19,42000000.0
2008-12-17 14:51:00,73.185,73.185,73.135,73.16,40000000.0
2008-12-17 14:52:00,73.14,73.165,73.095,73.095,53400000.0
2008-12-17 14:53:00,73.1,73.12,73.08,73.095,82200000.0
2008-12-17 14:54:00,73.095,73.14,73.095,73.13,142800000.0
2008-12-17 14:55:00,73.13,73.14,73.04,73.04,86800000.0
2008-12-17 14:56:00,73.04,73.105,73.035,73.095,100000000.0
2008-12-17 14:57:00,73.105,73.165,73.095,73.16,39600000.0
2008-12-17 14:58:00,73.15,73.15,73.1,73.14,94000000.0
2008-12-17 14:59:00,73.125,73.135,73.105,73.13,135600000.0
2008-12-17 15:00:00,73.13,73.135,73.02,73.025,105400000.0
2008-12-17 15:01:00,73.035,73.035,72.975,72.99,102000000.0
2008-12-17 15:02:00,72.985,73.035,72.985,73.025,36200000.0
2008-12-17 15:03:00,73.025,73.06,73.025,73.055,36000000.0
2008-12-17 15:04:00,73.05,73.09,73.01,73.07,84200000.0
2008-12-17 15:05:00,73.07,73.12,73.07,73.1,44200000.0
2008-12-17 15:06:00,73.095,73.105,73.045,73.095,47000000.0
2008-12-17 15:07:00,73.095,73.1,73.085,73.09,23000000.0
2008-12-17 15:08:00,73.09,73.1,73.04,73.085,69200000.0
2008-12-17 15:09:00,73.085,73.09,73.055,73.08,28000000.0
2008-12-17 15:10:00,73.075,73.08,73.055,73.07,43000000.0
2008-12-17 15:11:00,73.075,73.075,73.03,73.035,85000000.0
2008-12-17 15:12:00,73.04,73.05,73.03,73.045,31200000.0
2008-12-17 15:13:00,73.055,73.08,73.045,73.08,29600000.0
2008-12-17 15:14:00,73.07,73.1,73.07,73.085,41200000.0
2008-12-17 15:15:00,73.085,73.105,73.075,73.1,34000000.0
2008-12-17 15:16:00,73.125,73.17,73.105,73.17,75200000.0
2008-12-17 15:17:00,73.165,73.185,73.125,73.135,123800000.0
2008-12-17 15:18:00,73.14,73.235,73.135,73.23,69800000.0
2008-12-17 15:19:00,73.21,73.235,73.2,73.225,46000000.0
2008-12-17 15:20:00,73.23,73.35,73.225,73.27,112600000.0
2008-12-17 15:21:00,73.255,73.29,73.16,73.175,66800000.0
2008-12-17 15:22:00,73.18,73.2,73.035,73.11,144400000.0
2008-12-17 15:23:00,73.11,73.225,73.08,73.1,97000000.0
2008-12-17 15:24:00,73.11,73.135,73.07,73.1,125200000.0
2008-12-17 15:25:00,73.09,73.135,73.055,73.115,112600000.0
2008-12-17 15:26:00,73.11,73.12,73.05,73.075,155600000.0
2008-12-17 15:27:00,73.085,73.09,73.055,73.09,77000000.0
2008-12-17 15:28:00,73.095,73.185,73.095,73.175,69200000.0
2008-12-17 15:29:00,73.175,73.185,73.135,73.155,149200000.0
2008-12-17 15:30:00,73.135,73.165,73.12,73.125,60600000.0
2008-12-17 15:31:00,73.125,73.15,73.12,73.13,73800000.0
2008-12-17 15:32:00,73.13,73.165,73.11,73.14,102200000.0
2008-12-17 15:33:00,73.145,73.21,73.145,73.195,57800000.0
2008-12-17 15:34:00,73.195,73.235,73.19,73.23,81400000.0
2008-12-17 15:35:00,73.23,73.27,73.205,73.255,65200000.0
2008-12-17 15:36:00,73.245,73.25,73.205,73.215,68600000.0
2008-12-17 15:37:00,73.21,73.22,73.205,73.215,56400000.0
2008-12-17 15:38:00,73.22,73.22,73.12,73.14,63200000.0
2008-12-17 15:39:00,73.135,73.165,73.125,73.14,117600000.0
2008-12-17 15:40:00,73.14,73.18,73.13,73.165,63200000.0
2008-12-17 15:41:00,73.155,73.2,73.14,73.2,54400000.0
2008-12-17 15:42:00,73.205,73.205,73.115,73.14,92400000.0
2008-12-17 15:43:00,73.14,73.155,73.085,73.13,107000000.0
2008-12-17 15:44:00,73.13,73.155,73.08,73.105,56000000.0
2008-12-17 15:45:00,73.105,73.105,73.02,73.055,98600000.0
2008-12-17 15:46:00,73.065,73.1,73.05,73.06,59800000.0
2008-12-17 15:47:00,73.06,73.115,73.06,73.115,125600000.0
2008-12-17 15:48:00,73.12,73.175,73.1,73.13,76800000.0
2008-12-17 15:49:00,73.13,73.235,73.12,73.205,57400000.0
2008-12-17 15:50:00,73.2,73.215,73.15,73.195,91400000.0
2008-12-17 15:51:00,73.195,73.23,73.195,73.225,46000000.0
2008-12-17 15:52:00,73.225,73.225,73.145,73.195,43400000.0
2008-12-17 15:53:00,73.195,73.25,73.195,73.215,58400000.0
2008-12-17 15:54:00,73.21,73.245,73.185,73.23,70200000.0
2008-12-17 15:55:00,73.225,73.315,73.22,73.29,67400000.0
2008-12-17 15:56:00,73.3,73.34,73.29,73.31,83600000.0
2008-12-17 15:57:00,73.31,73.31,73.245,73.28,34400000.0
2008-12-17 15:58:00,73.28,73.315,73.255,73.3,81200000.0
2008-12-17 15:59:00,73.295,73.3,73.265,73.295,79600000.0
2008-12-17 16:00:00,73.295,73.3,73.28,73.28,58400000.0
2008-12-17 16:01:00,73.28,73.285,73.255,73.265,72200000.0
2008-12-17 16:02:00,73.27,73.3,73.265,73.285,52200000.0
2008-12-17 16:03:00,73.285,73.31,73.275,73.305,85200000.0
2008-12-17 16:04:00,73.31,73.31,73.265,73.275,42000000.0
2008-12-17 16:05:00,73.275,73.325,73.25,73.265,129000000.0
2008-12-17 16:06:00,73.265,73.305,73.215,73.305,94400000.0
2008-12-17 16:07:00,73.3,73.3,73.215,73.22,58400000.0
2008-12-17 16:08:00,73.215,73.275,73.215,73.255,43600000.0
2008-12-17 16:09:00,73.25,73.25,73.19,73.2,35400000.0
2008-12-17 16:10:00,73.195,73.21,73.18,73.205,40000000.0
2008-12-17 16:11:00,73.205,73.25,73.195,73.22,51800000.0
2008-12-17 16:12:00,73.225,73.235,73.21,73.23,22000000.0
2008-12-17 16:13:00,73.24,73.24,73.12,73.155,110200000.0
2008-12-17 16:14:00,73.17,73.17,73.12,73.145,77600000.0
2008-12-17 16:15:00,73.145,73.215,73.12,73.21,82800000.0
2008-12-17 16:16:00,73.21,73.305,73.21,73.285,148000000.0
2008-12-17 16:17:00,73.285,73.32,73.19,73.205,190800000.0
2008-12-17 16:18:00,73.21,73.215,73.13,73.16,117000000.0
2008-12-17 16:19:00,73.165,73.18,73.115,73.18,126800000.0
2008-12-17 16:20:00,73.185,73.205,73.16,73.195,109200000.0
2008-12-17 16:21:00,73.2,73.215,73.175,73.195,116200000.0
2008-12-17 16:22:00,73.195,73.25,73.155,73.225,205000000.0
2008-12-17 16:23:00,73.22,73.255,73.205,73.225,85000000.0
2008-12-17 16:24:00,73.23,73.255,73.215,73.25,34000000.0
2008-12-17 16:25:00,73.245,73.27,73.15,73.15,100600000.0
2008-12-17 16:26:00,73.15,73.185,73.135,73.18,114000000.0
2008-12-17 16:27:00,73.185,73.245,73.185,73.22,91200000.0
2008-12-17 16:28:00,73.215,73.26,73.18,73.185,113000000.0
2008-12-17 16:29:00,73.19,73.19,73.12,73.14,84800000.0
2008-12-17 16:30:00,73.14,73.225,73.08,73.16,132600000.0
2008-12-17 16:31:00,73.165,73.165,73.08,73.13,119800000.0
2008-12-17 16:32:00,73.145,73.165,73.07,73.095,179800000.0
2008-12-17 16:33:00,73.095,73.1,73.005,73.055,116000000.0
2008-12-17 16:34:00,73.05,73.11,73.04,73.08,159800000.0
2008-12-17 16:35:00,73.075,73.16,73.055,73.15,104600000.0
2008-12-17 16:36:00,73.135,73.185,73.105,73.105,93000000.0
2008-12-17 16:37:00,73.105,73.155,73.08,73.15,74800000.0
2008-12-17 16:38:00,73.155,73.26,73.15,73.205,60800000.0
2008-12-17 16:39:00,73.195,73.28,73.18,73.27,72800000.0
2008-12-17 16:40:00,73.265,73.275,73.21,73.235,68400000.0
2008-12-17 16:41:00,73.23,73.24,73.135,73.135,112600000.0
2008-12-17 16:42:00,73.14,73.175,73.12,73.165,133000000.0
2008-12-17 16:43:00,73.165,73.2,72.98,72.98,150000000.0
2008-12-17 16:44:00,72.975,72.975,72.875,72.905,135800000.0
2008-12-17 16:45:00,72.895,72.93,72.85,72.865,148000000.0
2008-12-17 16:46:00,72.88,72.885,72.85,72.86,72400000.0
2008-12-17 16:47:00,72.87,72.92,72.85,72.905,127800000.0
2008-12-17 16:48:00,72.9,72.94,72.9,72.94,73800000.0
2008-12-17 16:49:00,72.94,72.98,72.895,72.91,162600000.0
2008-12-17 16:50:00,72.905,72.97,72.87,72.92,100200000.0
2008-12-17 16:51:00,72.915,73.04,72.915,72.96,130600000.0
2008-12-17 16:52:00,72.96,72.98,72.935,72.94,81000000.0
2008-12-17 16:53:00,72.94,73.005,72.925,73.005,95000000.0
2008-12-17 16:54:00,73.0,73.015,72.955,73.015,93200000.0
2008-12-17 16:55:00,73.015,73.015,72.935,72.96,85000000.0
2008-12-17 16:56:00,72.975,72.98,72.855,72.885,97600000.0
2008-12-17 16:57:00,72.885,72.91,72.76,72.765,117200000.0
2008-12-17 16:58:00,72.77,72.815,72.73,72.76,95200000.0
2008-12-17 16:59:00,72.75,72.79,72.715,72.79,134800000.0
2008-12-17 17:00:00,72.8,72.815,72.745,72.76,144200000.0
2008-12-17 17:01:00,72.76,72.78,72.72,72.765,85800000.0
2008-12-17 17:02:00,72.78,72.79,72.64,72.685,74400000.0
2008-12-17 17:03:00,72.695,72.74,72.67,72.67,116400000.0
2008-12-17 17:04:00,72.67,72.67,72.415,72.43,183000000.0
2008-12-17 17:05:00,72.435,72.68,72.41,72.645,233400000.0
2008-12-17 17:06:00,72.64,72.755,72.59,72.755,134400000.0
2008-12-17 17:07:00,72.745,72.75,72.62,72.695,108200000.0
2008-12-17 17:08:00,72.705,72.755,72.695,72.715,107400000.0
2008-12-17 17:09:00,72.715,72.72,72.61,72.625,88200000.0
2008-12-17 17:10:00,72.635,72.65,72.54,72.54,96800000.0
2008-12-17 17:11:00,72.53,72.54,72.415,72.465,91400000.0
2008-12-17 17:12:00,72.465,72.475,72.425,72.465,69600000.0
2008-12-17 17:13:00,72.46,72.565,72.46,72.54,112200000.0
2008-12-17 17:14:00,72.55,72.705,72.55,72.685,86000000.0
2008-12-17 17:15:00,72.67,72.67,72.495,72.575,96800000.0
2008-12-17 17:16:00,72.56,72.585,72.51,72.54,85800000.0
2008-12-17 17:17:00,72.535,72.585,72.51,72.565,76200000.0
2008-12-17 17:18:00,72.56,72.645,72.49,72.525,114200000.0
2008-12-17 17:19:00,72.52,72.525,72.43,72.445,89200000.0
2008-12-17 17:20:00,72.45,72.505,72.44,72.44,104400000.0
2008-12-17 17:21:00,72.455,72.5,72.41,72.42,140000000.0
2008-12-17 17:22:00,72.4,72.52,72.36,72.505,97800000.0
2008-12-17 17:23:00,72.51,72.655,72.48,72.6,70800000.0
2008-12-17 17:24:00,72.6,72.66,72.55,72.615,62000000.0
2008-12-17 17:25:00,72.62,72.64,72.56,72.585,95200000.0
2008-12-17 17:26:00,72.58,72.625,72.56,72.62,67400000.0
2008-12-17 17:27:00,72.615,72.645,72.615,72.635,55800000.0
2008-12-17 17:28:00,72.64,72.65,72.61,72.61,38200000.0
2008-12-17 17:29:00,72.605,72.665,72.56,72.665,69400000.0
2008-12-17 17:30:00,72.675,72.675,72.57,72.585,97600000.0
2008-12-17 17:31:00,72.58,72.6,72.535,72.58,78600000.0
2008-12-17 17:32:00,72.59,72.66,72.585,72.63,113000000.0
2008-12-17 17:33:00,72.615,72.68,72.615,72.64,89600000.0
2008-12-17 17:34:00,72.645,72.675,72.525,72.575,210800000.0
2008-12-17 17:35:00,72.575,72.675,72.55,72.63,139200000.0
2008-12-17 17:36:00,72.63,72.75,72.625,72.67,117600000.0
2008-12-17 17:37:00,72.66,72.77,72.645,72.735,89000000.0
2008-12-17 17:38:00,72.73,72.775,72.68,72.745,109800000.0
2008-12-17 17:39:00,72.75,72.805,72.705,72.71,96200000.0
2008-12-17 17:40:00,72.735,72.75,72.685,72.71,79400000.0
2008-12-17 17:41:00,72.715,72.775,72.69,72.725,87000000.0
2008-12-17 17:42:00,72.735,72.755,72.69,72.715,90800000.0
2008-12-17 17:43:00,72.715,72.78,72.715,72.75,104800000.0
2008-12-17 17:44:00,72.755,72.79,72.71,72.775,95600000.0
2008-12-17 17:45:00,72.765,72.8,72.685,72.685,94800000.0
2008-12-17 17:46:00,72.705,72.745,72.68,72.705,132600000.0
2008-12-17 17:47:00,72.72,72.72,72.63,72.665,160200000.0
2008-12-17 17:48:00,72.66,72.745,72.635,72.715,117800000.0
2008-12-17 17:49:00,72.735,72.735,72.68,72.705,140600000.0
2008-12-17 17:50:00,72.7,72.715,72.535,72.545,112000000.0
2008-12-17 17:51:00,72.54,72.605,72.52,72.575,124800000.0
2008-12-17 17:52:00,72.585,72.595,72.53,72.57,97600000.0
2008-12-17 17:53:00,72.565,72.66,72.555,72.635,112800000.0
2008-12-17 17:54:00,72.63,72.655,72.55,72.555,113200000.0
2008-12-17 17:55:00,72.56,72.685,72.56,72.685,85400000.0
2008-12-17 17:56:00,72.67,72.755,72.585,72.755,114000000.0
2008-12-17 17:57:00,72.75,72.775,72.69,72.705,58000000.0
2008-12-17 17:58:00,72.69,72.895,72.69,72.85,113000000.0
2008-12-17 17:59:00,72.855,73.04,72.82,73.04,138400000.0
2008-12-17 18:00:00,73.05,73.09,72.9,72.925,181200000.0
2008-12-17 18:01:00,72.91,72.985,72.9,72.95,99000000.0
2008-12-17 18:02:00,72.96,72.98,72.915,72.98,104400000.0
2008-12-17 18:03:00,72.96,72.96,72.92,72.945,94000000.0
2008-12-17 18:04:00,72.96,72.975,72.905,72.91,68200000.0
2008-12-17 18:05:00,72.91,72.91,72.81,72.835,97800000.0
2008-12-17 18:06:00,72.845,72.87,72.775,72.82,69000000.0
2008-12-17 18:07:00,72.815,72.835,72.755,72.78,119600000.0
2008-12-17 18:08:00,72.795,72.835,72.745,72.745,67400000.0
2008-12-17 18:09:00,72.745,72.795,72.715,72.795,66600000.0
2008-12-17 18:10:00,72.795,72.795,72.67,72.675,131200000.0
2008-12-17 18:11:00,72.675,72.69,72.565,72.64,99000000.0
2008-12-17 18:12:00,72.645,72.725,72.62,72.695,82800000.0
2008-12-17 18:13:00,72.69,72.81,72.68,72.81,76400000.0
2008-12-17 18:14:00,72.835,72.9,72.835,72.9,89200000.0
2008-12-17 18:15:00,72.895,72.915,72.845,72.9,106200000.0
2008-12-17 18:16:00,72.905,72.91,72.85,72.89,147400000.0
2008-12-17 18:17:00,72.895,72.905,72.855,72.88,77200000.0
2008-12-17 18:18:00,72.885,72.945,72.855,72.935,74200000.0
2008-12-17 18:19:00,72.94,72.94,72.835,72.85,111400000.0
2008-12-17 18:20:00,72.845,72.98,72.845,72.98,81000000.0
2008-12-17 18:21:00,72.97,72.97,72.875,72.93,216000000.0
2008-12-17 18:22:00,72.92,72.975,72.89,72.965,126400000.0
2008-12-17 18:23:00,72.965,73.07,72.86,72.865,220800000.0
2008-12-17 18:24:00,72.87,72.915,72.8,72.825,193400000.0
2008-12-17 18:25:00,72.82,72.91,72.82,72.885,90000000.0
2008-12-17 18:26:00,72.89,72.92,72.875,72.89,85200000.0
2008-12-17 18:27:00,72.89,72.91,72.83,72.835,81600000.0
2008-12-17 18:28:00,72.84,72.88,72.81,72.835,73200000.0
2008-12-17 18:29:00,72.835,72.845,72.8,72.815,45600000.0
2008-12-17 18:30:00,72.815,72.87,72.81,72.865,74000000.0
2008-12-17 18:31:00,72.86,72.885,72.83,72.855,97600000.0
2008-12-17 18:32:00,72.86,72.865,72.79,72.835,141800000.0
2008-12-17 18:33:00,72.835,72.85,72.785,72.795,132600000.0
2008-12-17 18:34:00,72.795,72.805,72.755,72.79,78800000.0
2008-12-17 18:35:00,72.79,72.81,72.755,72.79,135600000.0
2008-12-17 18:36:00,72.78,72.8,72.735,72.76,93000000.0
2008-12-17 18:37:00,72.755,72.755,72.71,72.73,101000000.0
2008-12-17 18:38:00,72.73,72.745,72.59,72.66,149200000.0
2008-12-17 18:39:00,72.665,72.695,72.665,72.68,70200000.0
2008-12-17 18:40:00,72.675,72.7,72.635,72.66,94800000.0
2008-12-17 18:41:00,72.665,72.7,72.635,72.695,87600000.0
2008-12-17 18:42:00,72.69,72.695,72.64,72.65,134000000.0
2008-12-17 18:43:00,72.64,72.65,72.64,72.64,111400000.0
2008-12-17 18:44:00,72.64,72.7,72.64,72.675,67800000.0
2008-12-17 18:45:00,72.675,72.675,72.625,72.635,126400000.0
2008-12-17 18:46:00,72.635,72.72,72.635,72.7,146400000.0
2008-12-17 18:47:00,72.695,72.695,72.675,72.68,81800000.0
2008-12-17 18:48:00,72.685,72.705,72.675,72.705,57800000.0
2008-12-17 18:49:00,72.695,72.725,72.685,72.7,71400000.0
2008-12-17 18:50:00,72.69,72.73,72.69,72.73,54000000.0
2008-12-17 18:51:00,72.735,72.76,72.73,72.76,107000000.0
2008-12-17 18:52:00,72.76,72.76,72.695,72.75,107600000.0
2008-12-17 18:53:00,72.75,72.75,72.71,72.74,68000000.0
2008-12-17 18:54:00,72.725,72.74,72.66,72.685,93000000.0
2008-12-17 18:55:00,72.68,72.705,72.67,72.695,39000000.0
2008-12-17 18:56:00,72.695,72.725,72.675,72.705,77400000.0
2008-12-17 18:57:00,72.705,72.745,72.7,72.735,84600000.0
2008-12-17 18:58:00,72.735,72.86,72.735,72.83,176600000.0
2008-12-17 18:59:00,72.825,72.85,72.785,72.815,174400000.0
2008-12-17 19:00:00,72.81,72.895,72.81,72.87,139800000.0
2008-12-17 19:01:00,72.875,72.895,72.715,72.785,111800000.0
2008-12-17 19:02:00,72.785,72.855,72.78,72.855,60200000.0
2008-12-17 19:03:00,72.845,72.94,72.84,72.85,174800000.0
2008-12-17 19:04:00,72.86,72.875,72.825,72.825,129400000.0
2008-12-17 19:05:00,72.83,72.91,72.825,72.91,91000000.0
2008-12-17 19:06:00,72.9,72.905,72.83,72.835,121000000.0
2008-12-17 19:07:00,72.84,72.91,72.84,72.9,129000000.0
2008-12-17 19:08:00,72.895,72.92,72.875,72.895,65800000.0
2008-12-17 19:09:00,72.9,72.92,72.89,72.905,23400000.0
2008-12-17 19:10:00,72.91,72.965,72.895,72.96,70800000.0
2008-12-17 19:11:00,72.95,72.97,72.92,72.945,150800000.0
2008-12-17 19:12:00,72.95,73.035,72.95,73.005,121200000.0
2008-12-17 19:13:00,73.01,73.05,72.99,73.005,107600000.0
2008-12-17 19:14:00,73.005,73.005,72.96,72.97,72200000.0
2008-12-17 19:15:00,72.97,72.97,72.9,72.965,152000000.0
2008-12-17 19:16:00,72.96,72.96,72.89,72.925,139200000.0
2008-12-17 19:17:00,72.905,72.925,72.88,72.895,86200000.0
2008-12-17 19:18:00,72.89,72.93,72.87,72.88,101200000.0
2008-12-17 19:19:00,72.88,72.895,72.85,72.895,118600000.0
2008-12-17 19:20:00,72.915,72.94,72.88,72.925,119400000.0
2008-12-17 19:21:00,72.92,73.02,72.92,72.99,95600000.0
2008-12-17 19:22:00,72.99,72.99,72.87,72.87,115200000.0
2008-12-17 19:23:00,72.87,72.93,72.87,72.925,38600000.0
2008-12-17 19:24:00,72.925,72.97,72.92,72.94,74400000.0
2008-12-17 19:25:00,72.935,72.97,72.925,72.96,53400000.0
2008-12-17 19:26:00,72.965,72.97,72.93,72.93,26800000.0
2008-12-17 19:27:00,72.925,72.965,72.88,72.965,122200000.0
2008-12-17 19:28:00,72.96,72.975,72.95,72.95,82200000.0
2008-12-17 19:29:00,72.955,72.98,72.95,72.95,29600000.0
2008-12-17 19:30:00,72.955,72.96,72.945,72.955,42800000.0
2008-12-17 19:31:00,72.95,72.99,72.94,72.99,37200000.0
2008-12-17 19:32:00,72.99,73.02,72.98,72.98,126600000.0
2008-12-17 19:33:00,72.985,73.06,72.98,73.04,94400000.0
2008-12-17 19:34:00,73.045,73.07,73.01,73.065,86600000.0
2008-12-17 19:35:00,73.065,73.065,73.02,73.035,55200000.0
2008-12-17 19:36:00,73.045,73.05,73.02,73.025,58800000.0
2008-12-17 19:37:00,73.015,73.015,72.985,73.005,66200000.0
2008-12-17 19:38:00,73.0,73.01,72.97,73.005,108400000.0
2008-12-17 19:39:00,73.005,73.015,72.84,72.91,259600000.0
2008-12-17 19:40:00,72.91,72.965,72.91,72.955,103600000.0
2008-12-17 19:41:00,72.955,72.96,72.91,72.95,121000000.0
2008-12-17 19:42:00,72.955,72.955,72.89,72.89,97800000.0
2008-12-17 19:43:00,72.89,72.925,72.8,72.905,195200000.0
2008-12-17 19:44:00,72.905,72.905,72.815,72.865,130800000.0
2008-12-17 19:45:00,72.86,72.905,72.85,72.905,84200000.0
2008-12-17 19:46:00,72.9,72.985,72.89,72.97,81000000.0
2008-12-17 19:47:00,72.97,73.06,72.965,73.04,64200000.0
2008-12-17 19:48:00,73.035,73.105,73.02,73.1,28000000.0
2008-12-17 19:49:00,73.1,73.11,73.065,73.075,48000000.0
2008-12-17 19:50:00,73.065,73.095,73.025,73.055,44800000.0
2008-12-17 19:51:00,73.05,73.075,73.035,73.065,48800000.0
2008-12-17 19:52:00,73.075,73.085,73.045,73.085,64000000.0
2008-12-17 19:53:00,73.09,73.11,73.07,73.085,59400000.0
2008-12-17 19:54:00,73.085,73.25,73.08,73.195,74700000.0
2008-12-17 19:55:00,73.195,73.195,73.085,73.09,106000000.0
2008-12-17 19:56:00,73.095,73.125,73.085,73.1,43800000.0
2008-12-17 19:57:00,73.105,73.11,73.085,73.085,36800000.0
2008-12-17 19:58:00,73.08,73.095,73.025,73.045,38600000.0
2008-12-17 19:59:00,73.04,73.045,72.985,72.99,67200000.0
2008-12-17 20:00:00,72.995,73.025,72.955,72.985,119800000.0
2008-12-17 20:01:00,72.97,72.99,72.935,72.985,75200000.0
2008-12-17 20:02:00,72.98,72.995,72.96,72.965,40200000.0
2008-12-17 20:03:00,72.965,72.975,72.935,72.94,85400000.0
2008-12-17 20:04:00,72.94,72.98,72.935,72.98,28200000.0
2008-12-17 20:05:00,72.985,73.015,72.985,73.01,24000000.0
2008-12-17 20:06:00,73.015,73.02,73.0,73.005,42000000.0
2008-12-17 20:07:00,72.995,73.0,72.985,72.99,31400000.0
2008-12-17 20:08:00,72.995,73.04,72.995,73.02,55600000.0
2008-12-17 20:09:00,73.02,73.03,72.995,72.995,51800000.0
2008-12-17 20:10:00,73.0,73.045,72.995,73.02,58800000.0
2008-12-17 20:11:00,73.02,73.02,73.0,73.015,27600000.0
2008-12-17 20:12:00,73.015,73.015,72.98,72.98,26400000.0
2008-12-17 20:13:00,73.0,73.02,72.975,73.0,41400000.0
2008-12-17 20:14:00,73.005,73.005,72.99,73.0,17600000.0
2008-12-17 20:15:00,73.0,73.0,72.96,72.97,55200000.0
2008-12-17 20:16:00,72.97,73.025,72.97,73.025,79600000.0
2008-12-17 20:17:00,73.02,73.05,73.005,73.025,100400000.0
2008-12-17 20:18:00,73.035,73.035,73.02,73.025,30000000.0
2008-12-17 20:19:00,73.025,73.035,73.02,73.02,31800000.0
2008-12-17 20:20:00,73.015,73.02,72.99,73.02,28600000.0
2008-12-17 20:21:00,73.025,73.03,73.02,73.025,8400000.0
2008-12-17 20:22:00,73.025,73.065,73.02,73.055,70400000.0
2008-12-17 20:23:00,73.06,73.095,73.06,73.075,57200000.0
2008-12-17 20:24:00,73.07,73.11,73.07,73.075,66400000.0
2008-12-17 20:25:00,73.075,73.12,73.075,73.12,65400000.0
2008-12-17 20:26:00,73.14,73.155,73.125,73.13,54400000.0
2008-12-17 20:27:00,73.135,73.16,73.125,73.125,22800000.0
2008-12-17 20:28:00,73.13,73.15,73.12,73.13,45800000.0
2008-12-17 20:29:00,73.125,73.135,73.105,73.13,28400000.0
2008-12-17 20:30:00,73.13,73.13,73.085,73.115,99200000.0
2008-12-17 20:31:00,73.11,73.155,73.09,73.155,62400000.0
2008-12-17 20:32:00,73.145,73.15,73.105,73.115,68600000.0
2008-12-17 20:33:00,73.125,73.13,73.07,73.07,95200000.0
2008-12-17 20:34:00,73.06,73.06,72.965,73.0,90400000.0
2008-12-17 20:35:00,72.995,73.0,72.94,72.975,93600000.0
2008-12-17 20:36:00,72.97,72.985,72.955,72.985,49800000.0
2008-12-17 20:37:00,72.985,72.995,72.955,72.96,30800000.0
2008-12-17 20:38:00,72.96,73.075,72.94,73.07,87000000.0
2008-12-17 20:39:00,73.08,73.155,73.07,73.155,84200000.0
2008-12-17 20:40:00,73.15,73.15,73.055,73.07,81200000.0
2008-12-17 20:41:00,73.085,73.095,73.05,73.09,48600000.0
2008-12-17 20:42:00,73.095,73.175,73.08,73.145,114600000.0
2008-12-17 20:43:00,73.165,73.165,73.075,73.075,124800000.0
2008-12-17 20:44:00,73.075,73.125,73.075,73.075,188200000.0
2008-12-17 20:45:00,73.075,73.125,73.075,73.125,76200000.0
2008-12-17 20:46:00,73.115,73.165,73.11,73.155,72200000.0
2008-12-17 20:47:00,73.16,73.17,73.155,73.165,20400000.0
2008-12-17 20:48:00,73.165,73.205,73.105,73.12,121000000.0
2008-12-17 20:49:00,73.125,73.195,73.125,73.185,122600000.0
2008-12-17 20:50:00,73.185,73.185,73.11,73.11,117600000.0
2008-12-17 20:51:00,73.125,73.145,73.08,73.095,186600000.0
2008-12-17 20:52:00,73.11,73.135,73.075,73.12,123400000.0
2008-12-17 20:53:00,73.12,73.29,73.11,73.275,87200000.0
2008-12-17 20:54:00,73.275,73.355,73.245,73.335,116000000.0
2008-12-17 20:55:00,73.34,73.34,73.275,73.335,120400000.0
2008-12-17 20:56:00,73.33,73.33,73.28,73.295,180400000.0
2008-12-17 20:57:00,73.295,73.335,73.29,73.33,81600000.0
2008-12-17 20:58:00,73.32,73.345,73.315,73.33,40800000.0
2008-12-17 20:59:00,73.32,73.335,73.295,73.31,43200000.0
2008-12-17 21:00:00,73.315,73.325,73.295,73.31,33600000.0
2008-12-17 21:01:00,73.315,73.34,73.28,73.29,64800000.0
2008-12-17 21:02:00,73.295,73.295,73.26,73.275,46200000.0
2008-12-17 21:03:00,73.27,73.33,73.265,73.32,111200000.0
2008-12-17 21:04:00,73.33,73.335,73.27,73.29,84000000.0
2008-12-17 21:05:00,73.29,73.305,73.275,73.285,77600000.0
2008-12-17 21:06:00,73.285,73.3,73.265,73.29,22000000.0
2008-12-17 21:07:00,73.285,73.31,73.265,73.265,33000000.0
2008-12-17 21:08:00,73.265,73.395,73.265,73.395,127600000.0
2008-12-17 21:09:00,73.39,73.415,73.38,73.405,79000000.0
2008-12-17 21:10:00,73.41,73.485,73.405,73.445,82000000.0
2008-12-17 21:11:00,73.445,73.5,73.345,73.36,188200000.0
2008-12-17 21:12:00,73.355,73.515,73.355,73.515,84800000.0
2008-12-17 21:13:00,73.495,73.495,73.425,73.45,75600000.0
2008-12-17 21:14:00,73.445,73.48,73.415,73.48,70000000.0
2008-12-17 21:15:00,73.48,73.485,73.405,73.415,78800000.0
2008-12-17 21:16:00,73.415,73.495,73.415,73.49,106400000.0
2008-12-17 21:17:00,73.49,73.495,73.43,73.475,85600000.0
2008-12-17 21:18:00,73.475,73.475,73.385,73.395,38400000.0
2008-12-17 21:19:00,73.405,73.42,73.39,73.405,88000000.0
2008-12-17 21:20:00,73.41,73.425,73.4,73.415,41000000.0
2008-12-17 21:21:00,73.41,73.495,73.39,73.47,103400000.0
2008-12-17 21:22:00,73.485,73.625,73.485,73.545,91200000.0
2008-12-17 21:23:00,73.54,73.57,73.525,73.545,123200000.0
2008-12-17 21:24:00,73.54,73.56,73.5,73.5,60200000.0
2008-12-17 21:25:00,73.5,73.5,73.37,73.385,78200000.0
2008-12-17 21:26:00,73.385,73.385,73.21,73.22,96200000.0
2008-12-17 21:27:00,73.22,73.26,73.185,73.255,49200000.0
2008-12-17 21:28:00,73.26,73.31,73.255,73.29,41800000.0
2008-12-17 21:29:00,73.28,73.28,73.15,73.195,63800000.0
2008-12-17 21:30:00,73.195,73.21,73.11,73.175,147000000.0
2008-12-17 21:31:00,73.17,73.205,73.07,73.195,140000000.0
2008-12-17 21:32:00,73.195,73.195,73.1,73.11,156800000.0
2008-12-17 21:33:00,73.105,73.125,72.93,73.02,235200000.0
2008-12-17 21:34:00,73.045,73.08,73.035,73.07,108800000.0
2008-12-17 21:35:00,73.065,73.11,73.055,73.105,113800000.0
2008-12-17 21:36:00,73.11,73.145,73.07,73.095,122000000.0
2008-12-17 21:37:00,73.105,73.135,73.06,73.07,130400000.0
2008-12-17 21:38:00,73.07,73.075,72.985,72.995,57000000.0
2008-12-17 21:39:00,73.005,73.07,72.945,73.07,101600000.0
2008-12-17 21:40:00,73.07,73.085,73.045,73.06,99400000.0
2008-12-17 21:41:00,73.06,73.065,73.02,73.035,54600000.0
2008-12-17 21:42:00,73.045,73.09,73.035,73.045,160800000.0
2008-12-17 21:43:00,73.045,73.075,73.035,73.075,153800000.0
2008-12-17 21:44:00,73.065,73.065,73.02,73.055,113800000.0
2008-12-17 21:45:00,73.05,73.07,73.035,73.035,59400000.0
2008-12-17 21:46:00,73.035,73.09,73.025,73.075,167800000.0
2008-12-17 21:47:00,73.075,73.16,73.075,73.145,205400000.0
2008-12-17 21:48:00,73.145,73.175,73.145,73.155,39200000.0
2008-12-17 21:49:00,73.15,73.205,73.15,73.2,38600000.0
2008-12-17 21:50:00,73.195,73.205,73.135,73.195,111200000.0
2008-12-17 21:51:00,73.2,73.22,73.18,73.21,62000000.0
2008-12-17 21:52:00,73.205,73.24,73.185,73.195,142400000.0
2008-12-17 21:53:00,73.21,73.285,73.195,73.26,40800000.0
2008-12-17 21:54:00,73.275,73.35,73.275,73.345,40000000.0
2008-12-17 21:55:00,73.345,73.36,73.205,73.23,100400000.0
2008-12-17 21:56:00,73.245,73.31,73.245,73.3,83600000.0
2008-12-17 21:57:00,73.29,73.31,73.275,73.3,51000000.0
2008-12-17 21:58:00,73.305,73.38,73.305,73.37,90600000.0
2008-12-17 21:59:00,73.37,73.37,73.335,73.355,73000000.0
2008-12-17 22:00:00,73.345,73.455,73.345,73.425,122200000.0
2008-12-17 22:01:00,73.44,73.44,73.395,73.395,153800000.0
2008-12-17 22:02:00,73.4,73.4,73.215,73.245,215600000.0
2008-12-17 22:03:00,73.245,73.33,73.245,73.315,205800000.0
2008-12-17 22:04:00,73.315,73.325,73.225,73.23,127200000.0
2008-12-17 22:05:00,73.245,73.28,73.23,73.27,57200000.0
2008-12-17 22:06:00,73.26,73.28,73.2,73.2,185600000.0
2008-12-17 22:07:00,73.185,73.2,73.16,73.18,110200000.0
2008-12-17 22:08:00,73.18,73.18,73.14,73.15,97800000.0
2008-12-17 22:09:00,73.155,73.16,73.12,73.145,108600000.0
2008-12-17 22:10:00,73.145,73.17,73.105,73.13,78400000.0
2008-12-17 22:11:00,73.135,73.14,73.045,73.045,133200000.0
2008-12-17 22:12:00,73.035,73.15,73.03,73.08,224400000.0
2008-12-17 22:13:00,73.08,73.125,73.07,73.08,116600000.0
2008-12-17 22:14:00,73.08,73.12,73.08,73.12,36000000.0
2008-12-17 22:15:00,73.115,73.16,73.105,73.16,113000000.0
2008-12-17 22:16:00,73.165,73.21,73.165,73.21,97000000.0
2008-12-17 22:17:00,73.21,73.245,73.195,73.215,55600000.0
2008-12-17 22:18:00,73.22,73.275,73.205,73.245,83800000.0
2008-12-17 22:19:00,73.25,73.255,73.17,73.18,144600000.0
2008-12-17 22:20:00,73.18,73.18,73.065,73.08,208400000.0
2008-12-17 22:21:00,73.08,73.115,73.04,73.04,89200000.0
2008-12-17 22:22:00,73.035,73.1,73.035,73.075,132000000.0
2008-12-17 22:23:00,73.075,73.08,73.015,73.015,142600000.0
2008-12-17 22:24:00,73.015,73.08,72.98,73.03,258200000.0
2008-12-17 22:25:00,73.03,73.07,73.015,73.035,106200000.0
2008-12-17 22:26:00,73.05,73.07,73.015,73.02,280200000.0
2008-12-17 22:27:00,73.02,73.025,72.945,72.98,187600000.0
2008-12-17 22:28:00,72.98,73.0,72.955,72.975,134600000.0
2008-12-17 22:29:00,72.98,73.01,72.965,72.99,41000000.0
2008-12-17 22:30:00,72.99,72.995,72.945,72.945,54200000.0
2008-12-17 22:31:00,72.945,72.965,72.89,72.95,48400000.0
2008-12-17 22:32:00,72.945,72.965,72.93,72.935,70400000.0
2008-12-17 22:33:00,72.94,72.975,72.935,72.965,88800000.0
2008-12-17 22:34:00,72.96,72.98,72.94,72.945,92000000.0
2008-12-17 22:35:00,72.96,72.965,72.95,72.965,88000000.0
2008-12-17 22:36:00,72.955,72.97,72.95,72.96,91200000.0
2008-12-17 22:37:00,72.945,72.95,72.845,72.845,96400000.0
2008-12-17 22:38:00,72.85,72.86,72.815,72.84,82400000.0
2008-12-17 22:39:00,72.825,72.835,72.775,72.8,51000000.0
2008-12-17 22:40:00,72.81,72.9,72.81,72.895,70000000.0
2008-12-17 22:41:00,72.89,72.905,72.89,72.905,57000000.0
2008-12-17 22:42:00,72.9,72.96,72.89,72.94,42000000.0
2008-12-17 22:43:00,72.93,72.98,72.92,72.975,34200000.0
2008-12-17 22:44:00,72.98,73.005,72.965,73.0,50400000.0
2008-12-17 22:45:00,72.995,73.01,72.975,72.98,38400000.0
2008-12-17 22:46:00,72.98,73.005,72.925,72.935,82800000.0
2008-12-17 22:47:00,72.94,73.045,72.915,73.015,121800000.0
2008-12-17 22:48:00,73.03,73.035,72.96,72.98,70400000.0
2008-12-17 22:49:00,72.98,72.99,72.96,72.975,41200000.0
2008-12-17 22:50:00,72.975,73.02,72.97,73.02,154600000.0
2008-12-17 22:51:00,73.02,73.03,72.965,73.0,58200000.0
2008-12-17 22:52:00,73.0,73.03,73.0,73.015,46800000.0
2008-12-17 22:53:00,73.015,73.02,72.93,72.935,78200000.0
2008-12-17 22:54:00,72.935,72.935,72.905,72.925,40000000.0
2008-12-17 22:55:00,72.925,72.99,72.925,72.99,49000000.0
2008-12-17 22:56:00,72.985,72.985,72.93,72.945,48200000.0
2008-12-17 22:57:00,72.945,73.04,72.92,73.03,73000000.0
2008-12-17 22:58:00,73.03,73.06,72.995,73.035,66200000.0
2008-12-17 22:59:00,73.02,73.04,73.015,73.02,41800000.0
2008-12-17 23:00:00,73.02,73.04,73.005,73.04,15600000.0
2008-12-17 23:01:00,73.04,73.065,73.035,73.065,34800000.0
2008-12-17 23:02:00,73.055,73.12,73.05,73.11,35200000.0
2008-12-17 23:03:00,73.11,73.115,73.045,73.075,85000000.0
2008-12-17 23:04:00,73.075,73.105,73.07,73.07,17600000.0
2008-12-17 23:05:00,73.065,73.07,73.05,73.065,53800000.0
2008-12-17 23:06:00,73.06,73.065,73.03,73.05,55400000.0
2008-12-17 23:07:00,73.045,73.05,73.02,73.02,60000000.0
2008-12-17 23:08:00,73.02,73.1,73.015,73.1,68800000.0
2008-12-17 23:09:00,73.1,73.1,73.075,73.08,69800000.0
2008-12-17 23:10:00,73.08,73.095,73.07,73.085,49400000.0
2008-12-17 23:11:00,73.085,73.085,73.045,73.055,93400000.0
2008-12-17 23:12:00,73.055,73.055,72.97,73.025,42200000.0
2008-12-17 23:13:00,73.015,73.025,73.01,73.025,27800000.0
2008-12-17 23:14:00,73.025,73.04,72.98,72.98,41000000.0
2008-12-17 23:15:00,72.98,73.045,72.975,73.015,73400000.0
2008-12-17 23:16:00,73.015,73.065,73.005,73.005,61200000.0
2008-12-17 23:17:00,73.045,73.055,73.005,73.01,114800000.0
2008-12-17 23:18:00,73.02,73.04,72.985,73.01,83000000.0
2008-12-17 23:19:00,73.01,73.035,73.01,73.035,18000000.0
2008-12-17 23:20:00,73.045,73.05,73.02,73.05,32400000.0
2008-12-17 23:21:00,73.055,73.14,73.045,73.1,112400000.0
2008-12-17 23:22:00,73.1,73.125,73.08,73.095,69000000.0
2008-12-17 23:23:00,73.1,73.14,73.1,73.14,59000000.0
2008-12-17 23:24:00,73.14,73.155,73.135,73.155,11600000.0
2008-12-17 23:25:00,73.16,73.175,73.13,73.145,94400000.0
2008-12-17 23:26:00,73.15,73.21,73.14,73.19,55200000.0
2008-12-17 23:27:00,73.185,73.255,73.165,73.255,142200000.0
2008-12-17 23:28:00,73.255,73.265,73.205,73.205,78000000.0
2008-12-17 23:29:00,73.205,73.245,73.205,73.23,96000000.0
2008-12-17 23:30:00,73.235,73.255,73.225,73.245,52200000.0
2008-12-17 23:31:00,73.24,73.26,73.24,73.25,18800000.0
2008-12-17 23:32:00,73.25,73.25,73.225,73.235,34600000.0
2008-12-17 23:33:00,73.235,73.235,73.175,73.2,69200000.0
2008-12-17 23:34:00,73.18,73.185,73.16,73.17,32600000.0
2008-12-17 23:35:00,73.17,73.18,73.165,73.165,29600000.0
2008-12-17 23:36:00,73.16,73.205,73.15,73.2,66200000.0
2008-12-17 23:37:00,73.205,73.205,73.15,73.195,83200000.0
2008-12-17 23:38:00,73.2,73.2,73.145,73.17,49400000.0
2008-12-17 23:39:00,73.165,73.17,73.125,73.13,45400000.0
2008-12-17 23:40:00,73.14,73.155,73.11,73.14,79000000.0
2008-12-17 23:41:00,73.14,73.16,73.135,73.15,30600000.0
2008-12-17 23:42:00,73.15,73.17,73.11,73.14,104400000.0
2008-12-17 23:43:00,73.14,73.15,73.095,73.125,62800000.0
2008-12-17 23:44:00,73.13,73.15,73.13,73.135,15800000.0
2008-12-17 23:45:00,73.13,73.18,73.08,73.095,46400000.0
2008-12-17 23:46:00,73.115,73.145,73.105,73.145,19800000.0
2008-12-17 23:47:00,73.145,73.17,73.13,73.16,18000000.0
2008-12-17 23:48:00,73.17,73.185,73.16,73.16,18600000.0
2008-12-17 23:49:00,73.165,73.195,73.165,73.195,12000000.0
2008-12-17 23:50:00,73.16,73.21,73.16,73.185,88200000.0
2008-12-17 23:51:00,73.18,73.205,73.15,73.195,36800000.0
2008-12-17 23:52:00,73.195,73.225,73.145,73.225,81600000.0
2008-12-17 23:53:00,73.23,73.23,73.21,73.22,4800000.0
2008-12-17 23:54:00,73.21,73.225,73.205,73.205,25200000.0
2008-12-17 23:55:00,73.22,73.225,73.18,73.18,33000000.0
2008-12-17 23:56:00,73.18,73.185,73.13,73.17,46800000.0
2008-12-17 23:57:00,73.17,73.17,73.125,73.125,17600000.0
2008-12-17 23:58:00,73.16,73.2,73.115,73.17,45000000.0
2008-12-17 23:59:00,73.175,73.2,73.17,73.19,47000000.0
2008-12-18 00:00:00,73.18,73.18,73.175,73.175,4000000.0
2008-12-18 00:01:00,73.24,73.25,73.23,73.24,6400000.0
2008-12-18 00:02:00,73.25,73.27,73.24,73.26,6400000.0
2008-12-18 00:03:00,73.17,73.17,73.17,73.17,6400000.0
2008-12-18 00:04:00,73.17,73.17,73.17,73.17,25600000.0
2008-12-18 00:05:00,73.17,73.185,73.17,73.185,30000000.0
2008-12-18 00:06:00,73.185,73.195,73.185,73.195,27000000.0
2008-12-18 00:07:00,73.205,73.22,73.185,73.2,42400000.0
2008-12-18 00:08:00,73.185,73.2,73.185,73.195,7200000.0
2008-12-18 00:09:00,73.195,73.2,73.18,73.2,35400000.0
2008-12-18 00:10:00,73.2,73.2,73.185,73.2,20600000.0
2008-12-18 00:11:00,73.195,73.2,73.19,73.195,10600000.0
2008-12-18 00:12:00,73.2,73.25,73.2,73.235,28000000.0
2008-12-18 00:13:00,73.25,73.28,73.25,73.26,40600000.0
2008-12-18 00:14:00,73.265,73.265,73.175,73.22,19400000.0
2008-12-18 00:15:00,73.225,73.24,73.215,73.235,15600000.0
2008-12-18 00:16:00,73.23,73.24,73.23,73.24,2400000.0
2008-12-18 00:17:00,73.24,73.26,73.225,73.235,25800000.0
2008-12-18 00:18:00,73.245,73.265,73.245,73.255,7200000.0
2008-12-18 00:19:00,73.265,73.32,73.24,73.25,34400000.0
2008-12-18 00:20:00,73.26,73.26,73.225,73.255,16800000.0
2008-12-18 00:21:00,73.245,73.245,73.225,73.23,12400000.0
2008-12-18 00:22:00,73.23,73.265,73.215,73.26,29600000.0
2008-12-18 00:23:00,73.255,73.255,73.22,73.23,15200000.0
2008-12-18 00:24:00,73.235,73.25,73.235,73.25,5600000.0
2008-12-18 00:25:00,73.245,73.245,73.245,73.245,1200000.0
2008-12-18 00:26:00,73.245,73.25,73.24,73.24,6000000.0
2008-12-18 00:27:00,73.245,73.265,73.245,73.25,9600000.0
2008-12-18 00:28:00,73.26,73.26,73.26,73.26,2400000.0
2008-12-18 00:29:00,73.24,73.26,73.21,73.21,6000000.0
2008-12-18 00:30:00,73.265,73.27,73.265,73.27,6000000.0
2008-12-18 00:31:00,73.265,73.265,73.265,73.265,1200000.0
2008-12-18 00:32:00,73.28,73.315,73.26,73.315,13000000.0
2008-12-18 00:33:00,73.32,73.32,73.265,73.295,22200000.0
2008-12-18 00:34:00,73.295,73.295,73.285,73.295,10600000.0
2008-12-18 00:35:00,73.295,73.295,73.28,73.28,17600000.0
2008-12-18 00:36:00,73.295,73.325,73.28,73.28,29200000.0
2008-12-18 00:37:00,73.29,73.35,73.28,73.335,43200000.0
2008-12-18 00:38:00,73.335,73.355,73.32,73.32,45000000.0
2008-12-18 00:39:00,73.32,73.335,73.32,73.33,47400000.0
2008-12-18 00:40:00,73.33,73.33,73.28,73.28,54800000.0
2008-12-18 00:41:00,73.28,73.3,73.28,73.3,18800000.0
2008-12-18 00:42:00,73.29,73.3,73.28,73.295,28800000.0
2008-12-18 00:43:00,73.325,73.355,73.295,73.335,40200000.0
2008-12-18 00:44:00,73.34,73.345,73.335,73.345,26000000.0
2008-12-18 00:45:00,73.33,73.33,73.27,73.28,50800000.0
2008-12-18 00:46:00,73.285,73.3,73.28,73.295,33800000.0
2008-12-18 00:47:00,73.29,73.3,73.29,73.3,10200000.0
2008-12-18 00:48:00,73.295,73.3,73.295,73.3,10400000.0
2008-12-18 00:49:00,73.315,73.335,73.315,73.32,23000000.0
2008-12-18 00:50:00,73.33,73.33,73.305,73.305,8400000.0
2008-12-18 00:51:00,73.305,73.305,73.255,73.295,28200000.0
2008-12-18 00:52:00,73.295,73.31,73.29,73.305,14000000.0
2008-12-18 00:53:00,73.295,73.295,73.24,73.255,28400000.0
2008-12-18 00:54:00,73.255,73.285,73.255,73.285,6200000.0
2008-12-18 00:55:00,73.28,73.285,73.26,73.285,7400000.0
2008-12-18 00:56:00,73.285,73.285,73.25,73.275,7200000.0
2008-12-18 00:57:00,73.275,73.285,73.235,73.235,28800000.0
2008-12-18 00:58:00,73.22,73.245,73.165,73.21,69400000.0
2008-12-18 00:59:00,73.215,73.25,73.19,73.25,31800000.0
2008-12-18 01:00:00,73.26,73.27,73.225,73.24,40000000.0
2008-12-18 01:01:00,73.23,73.25,73.215,73.25,20600000.0
2008-12-18 01:02:00,73.24,73.26,73.225,73.25,20600000.0
2008-12-18 01:03:00,73.26,73.26,73.22,73.255,72400000.0
2008-12-18 01:04:00,73.28,73.295,73.23,73.295,31800000.0
2008-12-18 01:05:00,73.295,73.305,73.295,73.3,15800000.0
2008-12-18 01:06:00,73.3,73.385,73.295,73.385,29200000.0
2008-12-18 01:07:00,73.39,73.4,73.38,73.38,15600000.0
2008-12-18 01:08:00,73.41,73.44,73.345,73.345,31400000.0
2008-12-18 01:09:00,73.375,73.43,73.375,73.415,37000000.0
2008-12-18 01:10:00,73.34,73.385,73.34,73.37,27400000.0
2008-12-18 01:11:00,73.38,73.405,73.38,73.395,8800000.0
2008-12-18 01:12:00,73.405,73.405,73.33,73.335,45600000.0
2008-12-18 01:13:00,73.345,73.355,73.325,73.325,12000000.0
2008-12-18 01:14:00,73.325,73.345,73.325,73.335,13200000.0
2008-12-18 01:15:00,73.335,73.335,73.31,73.325,10800000.0
2008-12-18 01:16:00,73.325,73.325,73.305,73.31,14400000.0
2008-12-18 01:17:00,73.32,73.32,73.295,73.295,13200000.0
2008-12-18 01:18:00,73.3,73.32,73.29,73.32,21600000.0
2008-12-18 01:19:00,73.31,73.31,73.31,73.31,19200000.0
2008-12-18 01:20:00,73.31,73.315,73.31,73.315,16400000.0
2008-12-18 01:21:00,73.31,73.32,73.31,73.32,13000000.0
2008-12-18 01:22:00,73.33,73.33,73.325,73.33,3600000.0
2008-12-18 01:23:00,73.32,73.35,73.32,73.33,16800000.0
2008-12-18 01:24:00,73.325,73.33,73.215,73.27,60400000.0
2008-12-18 01:25:00,73.265,73.27,73.265,73.265,6600000.0
2008-12-18 01:26:00,73.285,73.295,73.185,73.24,39800000.0
2008-12-18 01:27:00,73.255,73.325,73.245,73.265,34400000.0
2008-12-18 01:28:00,73.25,73.31,73.245,73.265,27200000.0
2008-12-18 01:29:00,73.25,73.255,73.2,73.21,51600000.0
2008-12-18 01:30:00,73.21,73.245,73.21,73.225,19200000.0
2008-12-18 01:31:00,73.23,73.23,73.085,73.12,96400000.0
2008-12-18 01:32:00,73.135,73.155,73.055,73.055,55000000.0
2008-12-18 01:33:00,73.11,73.19,73.11,73.19,70200000.0
2008-12-18 01:34:00,73.18,73.22,73.17,73.22,16800000.0
2008-12-18 01:35:00,73.23,73.25,73.2,73.2,28000000.0
2008-12-18 01:36:00,73.225,73.255,73.19,73.255,18000000.0
2008-12-18 01:37:00,73.22,73.265,73.22,73.255,14400000.0
2008-12-18 01:38:00,73.25,73.26,73.25,73.26,4800000.0
2008-12-18 01:39:00,73.275,73.275,73.19,73.19,18200000.0
2008-12-18 01:40:00,73.185,73.195,73.17,73.195,30800000.0
2008-12-18 01:41:00,73.2,73.27,73.2,73.27,17200000.0
2008-12-18 01:42:00,73.27,73.27,73.26,73.26,4800000.0
2008-12-18 01:43:00,73.265,73.275,73.265,73.275,3600000.0
2008-12-18 01:44:00,73.295,73.295,73.28,73.295,13200000.0
2008-12-18 01:45:00,73.3,73.3,73.265,73.265,18000000.0
2008-12-18 01:46:00,73.27,73.27,73.255,73.265,14400000.0
2008-12-18 01:47:00,73.265,73.275,73.24,73.24,21600000.0
2008-12-18 01:48:00,73.24,73.24,73.2,73.21,18000000.0
2008-12-18 01:49:00,73.2,73.22,73.15,73.165,31800000.0
2008-12-18 01:50:00,73.165,73.185,73.155,73.155,21600000.0
2008-12-18 01:51:00,73.155,73.155,73.15,73.15,16800000.0
2008-12-18 01:52:00,73.15,73.17,73.15,73.17,14400000.0
2008-12-18 01:53:00,73.175,73.185,73.17,73.185,8400000.0
2008-12-18 01:54:00,73.18,73.18,73.16,73.17,10800000.0
2008-12-18 01:55:00,73.17,73.195,73.17,73.185,13200000.0
2008-12-18 01:56:00,73.18,73.18,73.16,73.175,9600000.0
2008-12-18 01:57:00,73.17,73.18,73.165,73.175,15600000.0
2008-12-18 01:58:00,73.17,73.175,73.15,73.15,10800000.0
2008-12-18 01:59:00,73.13,73.175,73.13,73.165,28800000.0
2008-12-18 02:00:00,73.17,73.235,73.16,73.235,44000000.0
2008-12-18 02:01:00,73.235,73.245,73.22,73.22,20800000.0
2008-12-18 02:02:00,73.21,73.24,73.205,73.24,28800000.0
2008-12-18 02:03:00,73.235,73.24,73.18,73.2,43600000.0
2008-12-18 02:04:00,73.2,73.21,73.19,73.205,27600000.0
2008-12-18 02:05:00,73.205,73.235,73.205,73.205,40400000.0
2008-12-18 02:06:00,73.2,73.205,73.195,73.195,15200000.0
2008-12-18 02:07:00,73.205,73.22,73.195,73.215,22400000.0
2008-12-18 02:08:00,73.205,73.21,73.185,73.185,19200000.0
2008-12-18 02:09:00,73.19,73.215,73.17,73.2,42600000.0
2008-12-18 02:10:00,73.2,73.215,73.2,73.21,12000000.0
2008-12-18 02:11:00,73.21,73.21,73.2,73.205,14400000.0
2008-12-18 02:12:00,73.21,73.21,73.205,73.205,7200000.0
2008-12-18 02:13:00,73.21,73.225,73.2,73.2,7200000.0
2008-12-18 02:14:00,73.195,73.22,73.195,73.22,16000000.0
2008-12-18 02:15:00,73.23,73.23,73.195,73.21,15600000.0
2008-12-18 02:16:00,73.215,73.25,73.215,73.25,13200000.0
2008-12-18 02:17:00,73.255,73.275,73.24,73.24,26400000.0
2008-12-18 02:18:00,73.25,73.25,73.225,73.23,34400000.0
2008-12-18 02:19:00,73.235,73.235,73.22,73.235,8400000.0
2008-12-18 02:20:00,73.23,73.255,73.225,73.255,14400000.0
2008-12-18 02:21:00,73.255,73.275,73.245,73.255,16800000.0
2008-12-18 02:22:00,73.255,73.265,73.25,73.26,20400000.0
2008-12-18 02:23:00,73.26,73.285,73.26,73.275,47600000.0
2008-12-18 02:24:00,73.275,73.31,73.27,73.295,52800000.0
2008-12-18 02:25:00,73.295,73.31,73.275,73.285,27800000.0
2008-12-18 02:26:00,73.28,73.285,73.275,73.275,13200000.0
2008-12-18 02:27:00,73.275,73.285,73.275,73.285,17600000.0
2008-12-18 02:28:00,73.285,73.305,73.285,73.295,19200000.0
2008-12-18 02:29:00,73.295,73.305,73.29,73.295,22800000.0
2008-12-18 02:30:00,73.295,73.315,73.29,73.3,57400000.0
2008-12-18 02:31:00,73.3,73.3,73.275,73.285,15400000.0
2008-12-18 02:32:00,73.285,73.29,73.245,73.27,63400000.0
2008-12-18 02:33:00,73.27,73.295,73.27,73.29,39600000.0
2008-12-18 02:34:00,73.295,73.3,73.29,73.295,16800000.0
2008-12-18 02:35:00,73.295,73.3,73.285,73.3,10800000.0
2008-12-18 02:36:00,73.305,73.315,73.295,73.305,23200000.0
2008-12-18 02:37:00,73.31,73.31,73.295,73.3,17200000.0
2008-12-18 02:38:00,73.305,73.31,73.3,73.31,22000000.0
2008-12-18 02:39:00,73.3,73.32,73.295,73.315,38800000.0
2008-12-18 02:40:00,73.315,73.325,73.3,73.3,25200000.0
2008-12-18 02:41:00,73.3,73.305,73.29,73.3,39800000.0
2008-12-18 02:42:00,73.295,73.33,73.29,73.295,39400000.0
2008-12-18 02:43:00,73.31,73.355,73.305,73.345,51600000.0
2008-12-18 02:44:00,73.35,73.37,73.35,73.37,18600000.0
2008-12-18 02:45:00,73.365,73.42,73.365,73.385,64000000.0
2008-12-18 02:46:00,73.395,73.42,73.34,73.38,143400000.0
2008-12-18 02:47:00,73.38,73.38,73.275,73.35,105000000.0
2008-12-18 02:48:00,73.35,73.38,73.34,73.35,43200000.0
2008-12-18 02:49:00,73.35,73.37,73.3,73.3,32000000.0
2008-12-18 02:50:00,73.31,73.335,73.28,73.3,18400000.0
2008-12-18 02:51:00,73.305,73.305,73.28,73.29,48200000.0
2008-12-18 02:52:00,73.295,73.315,73.29,73.3,70400000.0
2008-12-18 02:53:00,73.3,73.335,73.3,73.31,67400000.0
2008-12-18 02:54:00,73.315,73.36,73.295,73.33,103600000.0
2008-12-18 02:55:00,73.335,73.365,73.33,73.355,57600000.0
2008-12-18 02:56:00,73.345,73.365,73.345,73.35,31200000.0
2008-12-18 02:57:00,73.345,73.36,73.345,73.355,18000000.0
2008-12-18 02:58:00,73.355,73.37,73.31,73.335,34000000.0
2008-12-18 02:59:00,73.335,73.4,73.325,73.39,56600000.0
2008-12-18 03:00:00,73.395,73.405,73.38,73.405,75200000.0
2008-12-18 03:01:00,73.4,73.405,73.325,73.34,67200000.0
2008-12-18 03:02:00,73.325,73.37,73.32,73.355,46200000.0
2008-12-18 03:03:00,73.33,73.37,73.325,73.36,43400000.0
2008-12-18 03:04:00,73.37,73.38,73.365,73.38,42600000.0
2008-12-18 03:05:00,73.375,73.385,73.375,73.385,23600000.0
2008-12-18 03:06:00,73.38,73.53,73.375,73.495,72200000.0
2008-12-18 03:07:00,73.51,73.57,73.51,73.53,96000000.0
2008-12-18 03:08:00,73.53,73.575,73.53,73.56,111800000.0
2008-12-18 03:09:00,73.57,73.6,73.555,73.585,75800000.0
2008-12-18 03:10:00,73.59,73.605,73.57,73.58,93800000.0
2008-12-18 03:11:00,73.575,73.59,73.55,73.57,92200000.0
2008-12-18 03:12:00,73.57,73.575,73.545,73.57,88200000.0
2008-12-18 03:13:00,73.57,73.61,73.56,73.57,112200000.0
2008-12-18 03:14:00,73.575,73.59,73.54,73.545,72800000.0
2008-12-18 03:15:00,73.545,73.545,73.505,73.51,60600000.0
2008-12-18 03:16:00,73.51,73.53,73.51,73.515,30000000.0
2008-12-18 03:17:00,73.51,73.53,73.495,73.53,36400000.0
2008-12-18 03:18:00,73.53,73.585,73.53,73.58,34200000.0
2008-12-18 03:19:00,73.575,73.6,73.54,73.56,66400000.0
2008-12-18 03:20:00,73.56,73.57,73.535,73.545,49200000.0
2008-12-18 03:21:00,73.545,73.545,73.535,73.54,34400000.0
2008-12-18 03:22:00,73.54,73.58,73.54,73.55,45600000.0
2008-12-18 03:23:00,73.55,73.56,73.51,73.535,70200000.0
2008-12-18 03:24:00,73.53,73.575,73.505,73.54,49000000.0
2008-12-18 03:25:00,73.55,73.565,73.55,73.56,16800000.0
2008-12-18 03:26:00,73.555,73.57,73.55,73.57,22600000.0
2008-12-18 03:27:00,73.56,73.585,73.56,73.575,20200000.0
2008-12-18 03:28:00,73.575,73.575,73.575,73.575,3600000.0
2008-12-18 03:29:00,73.59,73.59,73.555,73.565,22400000.0
2008-12-18 03:30:00,73.57,73.575,73.565,73.565,14000000.0
2008-12-18 03:31:00,73.57,73.59,73.565,73.575,49200000.0
2008-12-18 03:32:00,73.575,73.585,73.575,73.575,13200000.0
2008-12-18 03:33:00,73.575,73.58,73.565,73.57,15600000.0
2008-12-18 03:34:00,73.57,73.57,73.55,73.555,9600000.0
2008-12-18 03:35:00,73.57,73.58,73.56,73.56,29600000.0
2008-12-18 03:36:00,73.56,73.61,73.56,73.605,78200000.0
2008-12-18 03:37:00,73.61,73.615,73.595,73.595,22000000.0
2008-12-18 03:38:00,73.555,73.575,73.54,73.575,33200000.0
2008-12-18 03:39:00,73.59,73.59,73.565,73.585,4400000.0
2008-12-18 03:40:00,73.59,73.61,73.585,73.605,33600000.0
2008-12-18 03:41:00,73.6,73.605,73.595,73.6,11200000.0
2008-12-18 03:42:00,73.595,73.595,73.59,73.595,21400000.0
2008-12-18 03:43:00,73.6,73.62,73.595,73.615,29600000.0
2008-12-18 03:44:00,73.63,73.655,73.62,73.645,24400000.0
2008-12-18 03:45:00,73.65,73.73,73.65,73.72,60400000.0
2008-12-18 03:46:00,73.725,73.735,73.695,73.705,35200000.0
2008-12-18 03:47:00,73.72,73.725,73.705,73.72,20800000.0
2008-12-18 03:48:00,73.715,73.73,73.68,73.705,67800000.0
2008-12-18 03:49:00,73.71,73.74,73.71,73.72,22800000.0
2008-12-18 03:50:00,73.725,73.725,73.71,73.71,7200000.0
2008-12-18 03:51:00,73.71,73.725,73.705,73.705,14600000.0
2008-12-18 03:52:00,73.71,73.71,73.7,73.71,16000000.0
2008-12-18 03:53:00,73.72,73.73,73.705,73.73,33600000.0
2008-12-18 03:54:00,73.735,73.765,73.73,73.765,24400000.0
2008-12-18 03:55:00,73.76,73.785,73.76,73.77,27600000.0
2008-12-18 03:56:00,73.765,73.815,73.75,73.815,23200000.0
2008-12-18 03:57:00,73.805,73.82,73.8,73.81,30200000.0
2008-12-18 03:58:00,73.81,73.81,73.805,73.81,12200000.0
2008-12-18 03:59:00,73.805,73.81,73.8,73.805,23000000.0
2008-12-18 04:00:00,73.805,73.845,73.805,73.84,41400000.0
2008-12-18 04:01:00,73.83,73.83,73.785,73.79,33200000.0
2008-12-18 04:02:00,73.8,73.805,73.785,73.795,62200000.0
2008-12-18 04:03:00,73.785,73.81,73.78,73.79,53000000.0
2008-12-18 04:04:00,73.79,73.79,73.705,73.72,53800000.0
2008-12-18 04:05:00,73.72,73.72,73.685,73.69,53200000.0
2008-12-18 04:06:00,73.685,73.705,73.675,73.695,65600000.0
2008-12-18 04:07:00,73.695,73.695,73.645,73.65,118600000.0
2008-12-18 04:08:00,73.655,73.68,73.655,73.67,16000000.0
2008-12-18 04:09:00,73.67,73.695,73.67,73.685,21600000.0
2008-12-18 04:10:00,73.685,73.695,73.685,73.685,13800000.0
2008-12-18 04:11:00,73.68,73.68,73.635,73.65,70800000.0
2008-12-18 04:12:00,73.655,73.655,73.64,73.645,61200000.0
2008-12-18 04:13:00,73.645,73.655,73.64,73.645,27000000.0
2008-12-18 04:14:00,73.64,73.64,73.62,73.625,43000000.0
2008-12-18 04:15:00,73.625,73.64,73.625,73.63,119400000.0
2008-12-18 04:16:00,73.63,73.645,73.625,73.63,35400000.0
2008-12-18 04:17:00,73.63,73.63,73.625,73.63,20800000.0
2008-12-18 04:18:00,73.635,73.65,73.635,73.635,18400000.0
2008-12-18 04:19:00,73.625,73.655,73.62,73.62,29200000.0
2008-12-18 04:20:00,73.615,73.64,73.61,73.615,46600000.0
2008-12-18 04:21:00,73.615,73.635,73.61,73.635,33000000.0
2008-12-18 04:22:00,73.63,73.63,73.62,73.625,8400000.0
2008-12-18 04:23:00,73.625,73.64,73.62,73.64,21600000.0
2008-12-18 04:24:00,73.635,73.635,73.61,73.61,15400000.0
2008-12-18 04:25:00,73.62,73.62,73.61,73.61,13000000.0
2008-12-18 04:26:00,73.61,73.64,73.61,73.625,68600000.0
2008-12-18 04:27:00,73.63,73.63,73.63,73.63,1200000.0
2008-12-18 04:28:00,73.63,73.64,73.63,73.64,3600000.0
2008-12-18 04:29:00,73.64,73.665,73.64,73.66,32400000.0
2008-12-18 04:30:00,73.655,73.655,73.61,73.625,63800000.0
2008-12-18 04:31:00,73.625,73.655,73.625,73.63,63000000.0
2008-12-18 04:32:00,73.63,73.635,73.625,73.625,18000000.0
2008-12-18 04:33:00,73.62,73.645,73.61,73.635,22000000.0
2008-12-18 04:34:00,73.63,73.66,73.605,73.64,21800000.0
2008-12-18 04:35:00,73.65,73.65,73.645,73.645,9600000.0
2008-12-18 04:36:00,73.62,73.63,73.6,73.63,2600000.0
2008-12-18 04:37:00,73.635,73.635,73.635,73.635,2600000.0
2008-12-18 04:38:00,73.645,73.65,73.64,73.645,8400000.0
2008-12-18 04:39:00,73.665,73.665,73.66,73.665,6200000.0
2008-12-18 04:40:00,73.66,73.66,73.66,73.66,1200000.0
2008-12-18 04:41:00,73.665,73.665,73.66,73.66,7200000.0
2008-12-18 04:42:00,73.66,73.675,73.66,73.665,21200000.0
2008-12-18 04:43:00,73.675,73.675,73.665,73.665,15800000.0
2008-12-18 04:44:00,73.67,73.67,73.67,73.67,1200000.0
2008-12-18 04:45:00,73.675,73.69,73.675,73.68,18600000.0
2008-12-18 04:46:00,73.69,73.705,73.69,73.69,21000000.0
2008-12-18 04:47:00,73.685,73.695,73.685,73.695,5000000.0
2008-12-18 04:48:00,73.685,73.695,73.685,73.695,12200000.0
2008-12-18 04:49:00,73.685,73.685,73.685,73.685,2400000.0
2008-12-18 04:50:00,73.48,73.5,73.47,73.49,16200000.0
2008-12-18 04:51:00,73.68,73.685,73.68,73.685,16200000.0
2008-12-18 04:52:00,73.69,73.69,73.665,73.68,25200000.0
2008-12-18 04:53:00,73.685,73.685,73.675,73.675,12600000.0
2008-12-18 04:54:00,73.675,73.685,73.675,73.675,8800000.0
2008-12-18 04:55:00,73.67,73.67,73.645,73.67,23000000.0
2008-12-18 04:56:00,73.665,73.67,73.66,73.67,16000000.0
2008-12-18 04:57:00,73.665,73.665,73.65,73.655,12600000.0
2008-12-18 04:58:00,73.66,73.66,73.66,73.66,2400000.0
2008-12-18 04:59:00,73.665,73.67,73.655,73.665,12200000.0
2008-12-18 05:00:00,73.66,73.67,73.655,73.66,32600000.0
2008-12-18 05:01:00,73.66,73.66,73.66,73.66,1200000.0
2008-12-18 05:02:00,73.665,73.67,73.665,73.665,3600000.0
2008-12-18 05:03:00,73.55,73.55,73.53,73.53,11000000.0
2008-12-18 05:04:00,73.67,73.685,73.67,73.675,11000000.0
2008-12-18 05:05:00,73.675,73.69,73.675,73.69,9800000.0
2008-12-18 05:06:00,73.685,73.685,73.67,73.67,15600000.0
2008-12-18 05:07:00,73.54,73.55,73.54,73.55,2400000.0
2008-12-18 05:08:00,73.675,73.68,73.675,73.68,2400000.0
2008-12-18 05:09:00,73.685,73.685,73.675,73.685,6000000.0
2008-12-18 05:10:00,73.685,73.69,73.685,73.685,10800000.0
2008-12-18 05:11:00,73.685,73.685,73.675,73.675,10800000.0
2008-12-18 05:12:00,73.685,73.69,73.675,73.675,7600000.0
2008-12-18 05:13:00,73.685,73.685,73.675,73.675,2400000.0
2008-12-18 05:14:00,73.57,73.59,73.56,73.59,8400000.0
2008-12-18 05:15:00,73.6,73.6,73.59,73.6,8400000.0
2008-12-18 05:16:00,73.68,73.69,73.68,73.69,8400000.0
2008-12-18 05:17:00,73.685,73.69,73.68,73.69,12000000.0
2008-12-18 05:18:00,73.685,73.685,73.675,73.675,3600000.0
2008-12-18 05:19:00,73.68,73.685,73.665,73.685,14600000.0
2008-12-18 05:20:00,73.68,73.68,73.675,73.675,4800000.0
2008-12-18 05:21:00,73.68,73.68,73.65,73.675,35400000.0
2008-12-18 05:22:00,73.67,73.675,73.615,73.615,31800000.0
2008-12-18 05:23:00,73.625,73.63,73.58,73.58,47200000.0
2008-12-18 05:24:00,73.58,73.59,73.52,73.52,70200000.0
2008-12-18 05:25:00,73.525,73.555,73.515,73.545,67200000.0
2008-12-18 05:26:00,73.55,73.58,73.545,73.55,65600000.0
2008-12-18 05:27:00,73.55,73.57,73.535,73.56,65200000.0
2008-12-18 05:28:00,73.56,73.585,73.56,73.58,32600000.0
2008-12-18 05:29:00,73.575,73.595,73.57,73.58,36000000.0
2008-12-18 05:30:00,73.585,73.6,73.585,73.6,28400000.0
2008-12-18 05:31:00,73.615,73.615,73.58,73.585,18000000.0
2008-12-18 05:32:00,73.59,73.6,73.59,73.6,13200000.0
2008-12-18 05:33:00,73.6,73.615,73.6,73.61,14400000.0
2008-12-18 05:34:00,73.615,73.63,73.615,73.63,17200000.0
2008-12-18 05:35:00,73.63,73.645,73.625,73.635,21600000.0
2008-12-18 05:36:00,73.625,73.645,73.615,73.635,48400000.0
2008-12-18 05:37:00,73.635,73.65,73.605,73.61,34200000.0
2008-12-18 05:38:00,73.605,73.605,73.575,73.6,22800000.0
2008-12-18 05:39:00,73.6,73.635,73.6,73.63,14600000.0
2008-12-18 05:40:00,73.625,73.625,73.505,73.545,83200000.0
2008-12-18 05:41:00,73.54,73.575,73.54,73.575,17000000.0
2008-12-18 05:42:00,73.575,73.605,73.545,73.565,60600000.0
2008-12-18 05:43:00,73.565,73.58,73.505,73.505,151800000.0
2008-12-18 05:44:00,73.505,73.535,73.505,73.53,83400000.0
2008-12-18 05:45:00,73.54,73.54,73.53,73.53,4800000.0
2008-12-18 05:46:00,73.52,73.54,73.51,73.53,30200000.0
2008-12-18 05:47:00,73.54,73.54,73.47,73.49,39000000.0
2008-12-18 05:48:00,73.485,73.495,73.475,73.485,59600000.0
2008-12-18 05:49:00,73.485,73.495,73.485,73.485,10800000.0
2008-12-18 05:50:00,73.49,73.495,73.49,73.495,15600000.0
2008-12-18 05:51:00,73.495,73.505,73.495,73.505,8400000.0
2008-12-18 05:52:00,73.505,73.51,73.49,73.51,31200000.0
2008-12-18 05:53:00,73.5,73.52,73.5,73.515,19200000.0
2008-12-18 05:54:00,73.515,73.535,73.515,73.53,19200000.0
2008-12-18 05:55:00,73.535,73.545,73.495,73.525,53800000.0
2008-12-18 05:56:00,73.525,73.535,73.5,73.52,45400000.0
2008-12-18 05:57:00,73.52,73.535,73.52,73.525,15600000.0
2008-12-18 05:58:00,73.54,73.54,73.52,73.53,19400000.0
2008-12-18 05:59:00,73.525,73.535,73.525,73.53,17200000.0
2008-12-18 06:00:00,73.535,73.535,73.525,73.53,16000000.0
2008-12-18 06:01:00,73.535,73.565,73.53,73.545,31400000.0
2008-12-18 06:02:00,73.55,73.55,73.545,73.545,18200000.0
2008-12-18 06:03:00,73.545,73.555,73.525,73.525,18000000.0
2008-12-18 06:04:00,73.52,73.535,73.51,73.52,28800000.0
2008-12-18 06:05:00,73.525,73.53,73.52,73.53,23400000.0
2008-12-18 06:06:00,73.53,73.535,73.53,73.535,10800000.0
2008-12-18 06:07:00,73.54,73.55,73.54,73.55,10800000.0
2008-12-18 06:08:00,73.555,73.565,73.55,73.555,26000000.0
2008-12-18 06:09:00,73.56,73.575,73.555,73.575,13200000.0
2008-12-18 06:10:00,73.575,73.58,73.565,73.58,11200000.0
2008-12-18 06:11:00,73.575,73.58,73.57,73.57,9600000.0
2008-12-18 06:12:00,73.575,73.59,73.575,73.59,8400000.0
2008-12-18 06:13:00,73.585,73.59,73.585,73.585,6000000.0
2008-12-18 06:14:00,73.59,73.595,73.585,73.59,15600000.0
2008-12-18 06:15:00,73.6,73.6,73.58,73.6,20800000.0
2008-12-18 06:16:00,73.61,73.615,73.59,73.6,44200000.0
2008-12-18 06:17:00,73.61,73.62,73.605,73.615,24000000.0
2008-12-18 06:18:00,73.61,73.62,73.61,73.615,20400000.0
2008-12-18 06:19:00,73.605,73.605,73.575,73.595,21600000.0
2008-12-18 06:20:00,73.61,73.615,73.575,73.61,45600000.0
2008-12-18 06:21:00,73.6,73.61,73.595,73.595,25200000.0
2008-12-18 06:22:00,73.605,73.605,73.57,73.585,46400000.0
2008-12-18 06:23:00,73.585,73.59,73.575,73.59,38000000.0
2008-12-18 06:24:00,73.585,73.585,73.545,73.56,49200000.0
2008-12-18 06:25:00,73.565,73.57,73.555,73.56,45200000.0
2008-12-18 06:26:00,73.565,73.6,73.56,73.575,60800000.0
2008-12-18 06:27:00,73.565,73.59,73.56,73.565,30000000.0
2008-12-18 06:28:00,73.56,73.57,73.56,73.56,13200000.0
2008-12-18 06:29:00,73.565,73.61,73.56,73.565,36600000.0
2008-12-18 06:30:00,73.565,73.58,73.565,73.575,34600000.0
2008-12-18 06:31:00,73.575,73.59,73.575,73.585,28800000.0
2008-12-18 06:32:00,73.58,73.61,73.58,73.605,32200000.0
2008-12-18 06:33:00,73.605,73.625,73.605,73.62,24400000.0
2008-12-18 06:34:00,73.62,73.62,73.615,73.62,16800000.0
2008-12-18 06:35:00,73.625,73.625,73.605,73.615,21600000.0
2008-12-18 06:36:00,73.615,73.625,73.61,73.625,13600000.0
2008-12-18 06:37:00,73.635,73.635,73.625,73.63,13400000.0
2008-12-18 06:38:00,73.625,73.625,73.62,73.62,3600000.0
2008-12-18 06:39:00,73.88,73.9,73.88,73.9,9600000.0
2008-12-18 06:40:00,73.615,73.615,73.61,73.615,9600000.0
2008-12-18 06:41:00,73.61,73.61,73.605,73.605,6200000.0
2008-12-18 06:42:00,73.61,73.61,73.61,73.61,1200000.0
2008-12-18 06:43:00,73.88,73.89,73.88,73.88,28600000.0
2008-12-18 06:44:00,73.605,73.615,73.6,73.615,28600000.0
2008-12-18 06:45:00,73.62,73.66,73.62,73.66,29800000.0
2008-12-18 06:46:00,73.655,73.66,73.625,73.65,59600000.0
2008-12-18 06:47:00,73.645,73.645,73.62,73.62,42800000.0
2008-12-18 06:48:00,73.62,73.645,73.62,73.645,35400000.0
2008-12-18 06:49:00,73.645,73.645,73.63,73.64,15600000.0
2008-12-18 06:50:00,73.63,73.63,73.62,73.62,5200000.0
2008-12-18 06:51:00,73.635,73.655,73.625,73.635,79000000.0
2008-12-18 06:52:00,73.655,73.67,73.645,73.655,133600000.0
2008-12-18 06:53:00,73.645,73.66,73.645,73.65,35600000.0
2008-12-18 06:54:00,73.65,73.65,73.645,73.645,25600000.0
2008-12-18 06:55:00,73.65,73.66,73.645,73.66,47000000.0
2008-12-18 06:56:00,73.645,73.66,73.645,73.65,47200000.0
2008-12-18 06:57:00,73.645,73.67,73.645,73.65,81000000.0
2008-12-18 06:58:00,73.65,73.655,73.645,73.645,26600000.0
2008-12-18 06:59:00,73.635,73.645,73.61,73.615,54800000.0
2008-12-18 07:00:00,73.615,73.62,73.605,73.615,12000000.0
2008-12-18 07:01:00,73.605,73.635,73.605,73.625,31200000.0
2008-12-18 07:02:00,73.625,73.635,73.625,73.63,8400000.0
2008-12-18 07:03:00,73.625,73.625,73.615,73.615,28800000.0
2008-12-18 07:04:00,73.615,73.625,73.615,73.615,31200000.0
2008-12-18 07:05:00,73.615,73.615,73.605,73.605,15600000.0
2008-12-18 07:06:00,73.605,73.605,73.605,73.605,16800000.0
2008-12-18 07:07:00,73.605,73.615,73.595,73.61,19200000.0
2008-12-18 07:08:00,73.615,73.625,73.615,73.615,16800000.0
2008-12-18 07:09:00,73.615,73.635,73.615,73.63,20400000.0
2008-12-18 07:10:00,73.635,73.64,73.63,73.63,9600000.0
2008-12-18 07:11:00,73.63,73.68,73.63,73.67,60000000.0
2008-12-18 07:12:00,73.675,73.68,73.65,73.655,40800000.0
2008-12-18 07:13:00,73.66,73.67,73.65,73.67,36000000.0
2008-12-18 07:14:00,73.67,73.675,73.655,73.655,26400000.0
2008-12-18 07:15:00,73.65,73.66,73.65,73.66,18000000.0
2008-12-18 07:16:00,73.665,73.68,73.665,73.67,16800000.0
2008-12-18 07:17:00,73.665,73.68,73.655,73.68,39600000.0
2008-12-18 07:18:00,73.675,73.675,73.665,73.665,22800000.0
2008-12-18 07:19:00,73.665,73.68,73.655,73.665,52800000.0
2008-12-18 07:20:00,73.66,73.73,73.66,73.73,82800000.0
2008-12-18 07:21:00,73.73,73.75,73.69,73.735,93600000.0
2008-12-18 07:22:00,73.73,73.77,73.7,73.715,58800000.0
2008-12-18 07:23:00,73.715,73.78,73.71,73.78,43400000.0
2008-12-18 07:24:00,73.785,73.86,73.78,73.815,49800000.0
2008-12-18 07:25:00,73.815,73.87,73.81,73.855,82800000.0
2008-12-18 07:26:00,73.855,73.855,73.805,73.825,64800000.0
2008-12-18 07:27:00,73.83,73.87,73.82,73.87,42200000.0
2008-12-18 07:28:00,73.86,73.87,73.845,73.855,31200000.0
2008-12-18 07:29:00,73.845,73.85,73.825,73.84,26400000.0
2008-12-18 07:30:00,73.835,73.835,73.81,73.81,34800000.0
2008-12-18 07:31:00,73.805,73.805,73.8,73.8,39600000.0
2008-12-18 07:32:00,73.8,73.805,73.8,73.8,121000000.0
2008-12-18 07:33:00,73.8,73.8,73.78,73.785,80800000.0
2008-12-18 07:34:00,73.8,73.8,73.765,73.785,103800000.0
2008-12-18 07:35:00,73.775,73.825,73.775,73.82,77800000.0
2008-12-18 07:36:00,73.825,73.855,73.82,73.855,83600000.0
2008-12-18 07:37:00,73.86,73.865,73.85,73.865,30400000.0
2008-12-18 07:38:00,73.865,73.9,73.845,73.885,118400000.0
2008-12-18 07:39:00,73.885,73.91,73.885,73.905,23200000.0
2008-12-18 07:40:00,73.87,73.88,73.855,73.855,66200000.0
2008-12-18 07:41:00,73.855,73.865,73.855,73.865,13200000.0
2008-12-18 07:42:00,73.87,73.875,73.85,73.875,68400000.0
2008-12-18 07:43:00,73.875,73.875,73.865,73.87,26000000.0
2008-12-18 07:44:00,73.875,73.875,73.855,73.855,55800000.0
2008-12-18 07:45:00,73.855,73.875,73.85,73.865,77000000.0
2008-12-18 07:46:00,73.87,73.915,73.865,73.9,50600000.0
2008-12-18 07:47:00,73.89,73.89,73.875,73.88,37400000.0
2008-12-18 07:48:00,73.89,73.9,73.885,73.89,12800000.0
2008-12-18 07:49:00,73.9,73.905,73.895,73.9,7200000.0
2008-12-18 07:50:00,73.895,73.895,73.835,73.835,85600000.0
2008-12-18 07:51:00,73.835,73.835,73.8,73.805,63600000.0
2008-12-18 07:52:00,73.805,73.82,73.805,73.82,38400000.0
2008-12-18 07:53:00,73.82,73.825,73.82,73.825,18200000.0
2008-12-18 07:54:00,73.825,73.835,73.825,73.835,57200000.0
2008-12-18 07:55:00,73.835,73.85,73.83,73.845,135000000.0
2008-12-18 07:56:00,73.845,73.88,73.835,73.845,64800000.0
2008-12-18 07:57:00,73.845,73.845,73.755,73.8,52600000.0
2008-12-18 07:58:00,73.805,73.88,73.805,73.855,127800000.0
2008-12-18 07:59:00,73.855,73.905,73.855,73.885,111200000.0
2008-12-18 08:00:00,73.885,73.89,73.86,73.87,152200000.0
2008-12-18 08:01:00,73.885,73.885,73.83,73.87,73800000.0
2008-12-18 08:02:00,73.875,73.875,73.825,73.835,163000000.0
2008-12-18 08:03:00,73.78,73.82,73.78,73.805,101000000.0
2008-12-18 08:04:00,73.81,73.81,73.755,73.755,79600000.0
2008-12-18 08:05:00,73.755,73.76,73.735,73.735,85000000.0
2008-12-18 08:06:00,73.735,73.75,73.72,73.735,183400000.0
2008-12-18 08:07:00,73.735,73.785,73.735,73.76,86800000.0
2008-12-18 08:08:00,73.76,73.79,73.76,73.775,85200000.0
2008-12-18 08:09:00,73.775,73.775,73.755,73.765,68200000.0
2008-12-18 08:10:00,73.77,73.81,73.765,73.81,55000000.0
2008-12-18 08:11:00,73.81,73.825,73.79,73.82,162400000.0
2008-12-18 08:12:00,73.82,73.82,73.775,73.795,154000000.0
2008-12-18 08:13:00,73.795,73.815,73.795,73.815,45800000.0
2008-12-18 08:14:00,73.815,73.83,73.705,73.745,153800000.0
2008-12-18 08:15:00,73.745,73.77,73.735,73.745,188000000.0
2008-12-18 08:16:00,73.75,73.81,73.72,73.73,152800000.0
2008-12-18 08:17:00,73.735,73.74,73.725,73.74,62600000.0
2008-12-18 08:18:00,73.74,73.76,73.74,73.75,89000000.0
2008-12-18 08:19:00,73.755,73.765,73.685,73.74,78200000.0
2008-12-18 08:20:00,73.74,73.74,73.705,73.735,45000000.0
2008-12-18 08:21:00,73.735,73.735,73.695,73.71,56000000.0
2008-12-18 08:22:00,73.71,73.825,73.705,73.825,69000000.0
2008-12-18 08:23:00,73.825,73.88,73.825,73.835,100400000.0
2008-12-18 08:24:00,73.84,73.86,73.83,73.835,127000000.0
2008-12-18 08:25:00,73.835,73.86,73.83,73.86,115600000.0
2008-12-18 08:26:00,73.855,73.905,73.855,73.895,272600000.0
2008-12-18 08:27:00,73.895,74.02,73.885,73.98,260600000.0
2008-12-18 08:28:00,73.99,74.02,73.99,74.005,236600000.0
2008-12-18 08:29:00,74.005,74.005,73.92,73.93,260200000.0
2008-12-18 08:30:00,73.93,73.93,73.865,73.88,198400000.0
2008-12-18 08:31:00,73.88,73.88,73.85,73.855,98400000.0
2008-12-18 08:32:00,73.85,73.855,73.84,73.845,110400000.0
2008-12-18 08:33:00,73.845,73.85,73.71,73.735,248000000.0
2008-12-18 08:34:00,73.74,73.795,73.74,73.79,110200000.0
2008-12-18 08:35:00,73.785,73.82,73.765,73.765,42800000.0
2008-12-18 08:36:00,73.77,73.81,73.77,73.81,56000000.0
2008-12-18 08:37:00,73.81,73.85,73.76,73.82,127600000.0
2008-12-18 08:38:00,73.82,73.875,73.82,73.83,147800000.0
2008-12-18 08:39:00,73.83,73.83,73.75,73.78,104200000.0
2008-12-18 08:40:00,73.79,73.805,73.775,73.8,47200000.0
2008-12-18 08:41:00,73.795,73.795,73.745,73.765,81200000.0
2008-12-18 08:42:00,73.77,73.79,73.73,73.76,87400000.0
2008-12-18 08:43:00,73.76,73.775,73.74,73.76,34200000.0
2008-12-18 08:44:00,73.765,73.765,73.73,73.73,65200000.0
2008-12-18 08:45:00,73.73,73.76,73.73,73.735,75200000.0
2008-12-18 08:46:00,73.735,73.775,73.73,73.765,102200000.0
2008-12-18 08:47:00,73.77,73.77,73.75,73.755,68800000.0
2008-12-18 08:48:00,73.75,73.755,73.7,73.7,67200000.0
2008-12-18 08:49:00,73.7,73.7,73.645,73.645,40000000.0
2008-12-18 08:50:00,73.655,73.7,73.63,73.7,80600000.0
2008-12-18 08:51:00,73.7,73.7,73.63,73.685,58400000.0
2008-12-18 08:52:00,73.635,73.7,73.62,73.635,36200000.0
2008-12-18 08:53:00,73.685,73.685,73.62,73.64,65600000.0
2008-12-18 08:54:00,73.64,73.645,73.63,73.645,59600000.0
2008-12-18 08:55:00,73.64,73.685,73.615,73.685,95800000.0
2008-12-18 08:56:00,73.62,73.685,73.62,73.685,77200000.0
2008-12-18 08:57:00,73.7,73.7,73.7,73.7,28800000.0
2008-12-18 08:58:00,73.705,73.785,73.7,73.715,186000000.0
2008-12-18 08:59:00,73.71,73.79,73.71,73.75,169600000.0
2008-12-18 09:00:00,73.765,73.81,73.75,73.795,133200000.0
2008-12-18 09:01:00,73.8,73.8,73.77,73.795,118800000.0
2008-12-18 09:02:00,73.8,73.81,73.76,73.805,91600000.0
2008-12-18 09:03:00,73.81,73.82,73.785,73.81,73200000.0
2008-12-18 09:04:00,73.81,73.815,73.81,73.815,12000000.0
2008-12-18 09:05:00,73.815,73.825,73.78,73.79,123000000.0
2008-12-18 09:06:00,73.785,73.82,73.775,73.775,129400000.0
2008-12-18 09:07:00,73.77,73.78,73.71,73.725,93000000.0
2008-12-18 09:08:00,73.725,73.77,73.675,73.77,130200000.0
2008-12-18 09:09:00,73.775,73.815,73.775,73.785,36400000.0
2008-12-18 09:10:00,73.78,73.81,73.745,73.77,127800000.0
2008-12-18 09:11:00,73.77,73.84,73.745,73.84,129400000.0
2008-12-18 09:12:00,73.845,73.845,73.8,73.8,63800000.0
2008-12-18 09:13:00,73.8,73.81,73.8,73.805,21000000.0
2008-12-18 09:14:00,73.805,73.805,73.805,73.805,1800000.0
2008-12-18 09:15:00,73.8,73.82,73.795,73.82,53800000.0
2008-12-18 09:16:00,73.82,73.82,73.665,73.675,120600000.0
2008-12-18 09:17:00,73.685,73.73,73.675,73.675,138200000.0
2008-12-18 09:18:00,73.67,73.67,73.415,73.425,239000000.0
2008-12-18 09:19:00,73.44,73.615,73.415,73.615,138600000.0
2008-12-18 09:20:00,73.63,73.685,73.63,73.645,96800000.0
2008-12-18 09:21:00,73.645,73.655,73.555,73.555,115200000.0
2008-12-18 09:22:00,73.555,73.78,73.515,73.74,145200000.0
2008-12-18 09:23:00,73.71,73.75,73.645,73.725,123400000.0
2008-12-18 09:24:00,73.73,73.745,73.7,73.73,56800000.0
2008-12-18 09:25:00,73.73,73.735,73.65,73.655,63200000.0
2008-12-18 09:26:00,73.66,73.66,73.575,73.58,75400000.0
2008-12-18 09:27:00,73.58,73.585,73.48,73.485,153600000.0
2008-12-18 09:28:00,73.48,73.555,73.445,73.555,171800000.0
2008-12-18 09:29:00,73.57,73.575,73.53,73.53,52400000.0
2008-12-18 09:30:00,73.525,73.56,73.525,73.53,57200000.0
2008-12-18 09:31:00,73.53,73.53,73.51,73.51,15800000.0
2008-12-18 09:32:00,73.515,73.52,73.45,73.45,111000000.0
2008-12-18 09:33:00,73.455,73.475,73.44,73.46,61600000.0
2008-12-18 09:34:00,73.465,73.515,73.465,73.49,93800000.0
2008-12-18 09:35:00,73.485,73.495,73.475,73.49,18800000.0
2008-12-18 09:36:00,73.485,73.51,73.485,73.5,14200000.0
2008-12-18 09:37:00,73.495,73.5,73.49,73.5,6000000.0
2008-12-18 09:38:00,73.5,73.51,73.495,73.5,20400000.0
2008-12-18 09:39:00,73.5,73.535,73.42,73.42,47000000.0
2008-12-18 09:40:00,73.41,73.41,73.275,73.375,131800000.0
2008-12-18 09:41:00,73.375,73.39,73.315,73.34,133400000.0
2008-12-18 09:42:00,73.325,73.44,73.325,73.395,271200000.0
2008-12-18 09:43:00,73.395,73.395,73.34,73.34,128800000.0
2008-12-18 09:44:00,73.35,73.38,73.345,73.365,110400000.0
2008-12-18 09:45:00,73.375,73.375,73.31,73.36,54600000.0
2008-12-18 09:46:00,73.355,73.365,73.335,73.355,22400000.0
2008-12-18 09:47:00,73.365,73.375,73.35,73.35,12000000.0
2008-12-18 09:48:00,73.345,73.37,73.33,73.35,18000000.0
2008-12-18 09:49:00,73.36,73.36,73.325,73.335,15200000.0
2008-12-18 09:50:00,73.33,73.33,73.275,73.28,39600000.0
2008-12-18 09:51:00,73.29,73.325,73.255,73.325,37000000.0
2008-12-18 09:52:00,73.34,73.36,73.33,73.35,24000000.0
2008-12-18 09:53:00,73.345,73.38,73.345,73.365,40200000.0
2008-12-18 09:54:00,73.37,73.435,73.37,73.43,34600000.0
2008-12-18 09:55:00,73.425,73.575,73.425,73.555,131600000.0
2008-12-18 09:56:00,73.45,73.51,73.45,73.48,66800000.0
2008-12-18 09:57:00,73.495,73.55,73.48,73.54,77600000.0
2008-12-18 09:58:00,73.545,73.735,73.54,73.605,130800000.0
2008-12-18 09:59:00,73.61,73.62,73.37,73.38,138600000.0
2008-12-18 10:00:00,73.38,73.575,73.37,73.54,231600000.0
2008-12-18 10:01:00,73.545,73.59,73.49,73.57,80200000.0
2008-12-18 10:02:00,73.57,73.585,73.565,73.58,64800000.0
2008-12-18 10:03:00,73.58,73.585,73.5,73.54,41600000.0
2008-12-18 10:04:00,73.545,73.625,73.535,73.615,51200000.0
2008-12-18 10:05:00,73.635,73.725,73.635,73.72,152600000.0
2008-12-18 10:06:00,73.7,73.705,73.625,73.64,146200000.0
2008-12-18 10:07:00,73.65,73.655,73.61,73.635,224200000.0
2008-12-18 10:08:00,73.64,73.655,73.605,73.64,147200000.0
2008-12-18 10:09:00,73.635,73.64,73.59,73.615,135600000.0
2008-12-18 10:10:00,73.6,73.6,73.46,73.495,96400000.0
2008-12-18 10:11:00,73.495,73.505,73.46,73.48,43800000.0
2008-12-18 10:12:00,73.47,73.475,73.415,73.455,62600000.0
2008-12-18 10:13:00,73.46,73.48,73.435,73.445,76400000.0
2008-12-18 10:14:00,73.445,73.46,73.385,73.455,93600000.0
2008-12-18 10:15:00,73.455,73.555,73.39,73.42,89200000.0
2008-12-18 10:16:00,73.425,73.515,73.415,73.51,143400000.0
2008-12-18 10:17:00,73.51,73.71,73.48,73.545,262200000.0
2008-12-18 10:18:00,73.54,73.585,73.54,73.575,59600000.0
2008-12-18 10:19:00,73.575,73.59,73.515,73.575,142800000.0
2008-12-18 10:20:00,73.58,73.64,73.53,73.6,172800000.0
2008-12-18 10:21:00,73.595,73.625,73.575,73.58,95200000.0
2008-12-18 10:22:00,73.58,73.655,73.58,73.63,117600000.0
2008-12-18 10:23:00,73.635,73.635,73.605,73.605,26400000.0
2008-12-18 10:24:00,73.605,73.62,73.59,73.61,108600000.0
2008-12-18 10:25:00,73.615,73.64,73.51,73.52,148400000.0
2008-12-18 10:26:00,73.52,73.575,73.52,73.525,163400000.0
2008-12-18 10:27:00,73.525,73.625,73.525,73.605,183600000.0
2008-12-18 10:28:00,73.605,73.67,73.53,73.575,234400000.0
2008-12-18 10:29:00,73.575,73.605,73.57,73.575,72000000.0
2008-12-18 10:30:00,73.57,73.575,73.56,73.56,92800000.0
2008-12-18 10:31:00,73.56,73.57,73.53,73.54,29200000.0
2008-12-18 10:32:00,73.54,73.565,73.54,73.56,38200000.0
2008-12-18 10:33:00,73.585,73.635,73.58,73.605,65600000.0
2008-12-18 10:34:00,73.595,73.595,73.545,73.575,47400000.0
2008-12-18 10:35:00,73.575,73.595,73.575,73.59,60800000.0
2008-12-18 10:36:00,73.59,73.6,73.53,73.54,98000000.0
2008-12-18 10:37:00,73.535,73.57,73.535,73.57,108400000.0
2008-12-18 10:38:00,73.57,73.59,73.54,73.54,123200000.0
2008-12-18 10:39:00,73.54,73.55,73.535,73.545,36400000.0
2008-12-18 10:40:00,73.54,73.555,73.54,73.545,33600000.0
2008-12-18 10:41:00,73.545,73.555,73.53,73.53,89000000.0
2008-12-18 10:42:00,73.525,73.54,73.52,73.54,27200000.0
2008-12-18 10:43:00,73.53,73.53,73.425,73.475,85200000.0
2008-12-18 10:44:00,73.475,73.475,73.36,73.365,65400000.0
2008-12-18 10:45:00,73.365,73.395,73.265,73.385,103600000.0
2008-12-18 10:46:00,73.37,73.44,73.35,73.405,104600000.0
2008-12-18 10:47:00,73.4,73.405,73.29,73.305,158400000.0
2008-12-18 10:48:00,73.3,73.315,73.3,73.3,56800000.0
2008-12-18 10:49:00,73.3,73.31,73.295,73.305,68400000.0
2008-12-18 10:50:00,73.305,73.315,73.3,73.305,98000000.0
2008-12-18 10:51:00,73.295,73.31,73.27,73.27,107800000.0
2008-12-18 10:52:00,73.28,73.425,73.28,73.315,155200000.0
2008-12-18 10:53:00,73.325,73.335,73.245,73.265,85800000.0
2008-12-18 10:54:00,73.265,73.415,73.265,73.365,135400000.0
2008-12-18 10:55:00,73.365,73.375,73.355,73.365,76600000.0
2008-12-18 10:56:00,73.37,73.39,73.35,73.36,84000000.0
2008-12-18 10:57:00,73.36,73.375,73.32,73.355,145600000.0
2008-12-18 10:58:00,73.355,73.44,73.345,73.395,185000000.0
2008-12-18 10:59:00,73.41,73.465,73.39,73.425,171800000.0
2008-12-18 11:00:00,73.425,73.515,73.36,73.415,180800000.0
2008-12-18 11:01:00,73.415,73.44,73.345,73.41,103400000.0
2008-12-18 11:02:00,73.415,73.585,73.39,73.5,184400000.0
2008-12-18 11:03:00,73.505,73.545,73.475,73.5,191200000.0
2008-12-18 11:04:00,73.51,73.545,73.375,73.495,112600000.0
2008-12-18 11:05:00,73.49,73.575,73.48,73.525,193600000.0
2008-12-18 11:06:00,73.535,73.58,73.485,73.575,163400000.0
2008-12-18 11:07:00,73.57,73.58,73.55,73.56,129400000.0
2008-12-18 11:08:00,73.565,73.575,73.515,73.56,121200000.0
2008-12-18 11:09:00,73.555,73.585,73.445,73.535,191200000.0
2008-12-18 11:10:00,73.535,73.61,73.525,73.61,171800000.0
2008-12-18 11:11:00,73.605,73.645,73.59,73.64,126800000.0
2008-12-18 11:12:00,73.64,73.71,73.625,73.68,189200000.0
2008-12-18 11:13:00,73.69,73.7,73.58,73.58,165600000.0
2008-12-18 11:14:00,73.595,73.655,73.58,73.645,203200000.0
2008-12-18 11:15:00,73.64,73.675,73.63,73.655,118800000.0
2008-12-18 11:16:00,73.655,73.655,73.555,73.605,181000000.0
2008-12-18 11:17:00,73.605,73.71,73.585,73.7,169000000.0
2008-12-18 11:18:00,73.695,73.78,73.675,73.775,146000000.0
2008-12-18 11:19:00,73.78,73.795,73.76,73.785,168600000.0
2008-12-18 11:20:00,73.785,73.865,73.785,73.84,133800000.0
2008-12-18 11:21:00,73.825,73.825,73.665,73.675,248600000.0
2008-12-18 11:22:00,73.68,73.735,73.66,73.705,192200000.0
2008-12-18 11:23:00,73.69,73.76,73.675,73.75,164200000.0
2008-12-18 11:24:00,73.755,73.83,73.725,73.765,162400000.0
2008-12-18 11:25:00,73.765,73.85,73.72,73.835,160600000.0
2008-12-18 11:26:00,73.83,73.845,73.78,73.78,95400000.0
2008-12-18 11:27:00,73.78,73.9,73.78,73.9,158600000.0
2008-12-18 11:28:00,73.915,73.915,73.845,73.915,110400000.0
2008-12-18 11:29:00,73.92,73.96,73.86,73.935,174600000.0
2008-12-18 11:30:00,73.94,74.08,73.94,74.06,153200000.0
2008-12-18 11:31:00,74.07,74.09,74.03,74.055,219400000.0
2008-12-18 11:32:00,74.055,74.055,73.96,73.965,168800000.0
2008-12-18 11:33:00,73.96,74.025,73.96,74.01,197400000.0
2008-12-18 11:34:00,74.015,74.295,74.015,74.29,238200000.0
2008-12-18 11:35:00,74.3,74.38,74.3,74.34,242000000.0
2008-12-18 11:36:00,74.34,74.41,74.325,74.41,126600000.0
2008-12-18 11:37:00,74.415,74.435,74.34,74.355,322800000.0
2008-12-18 11:38:00,74.35,74.395,74.35,74.365,206600000.0
2008-12-18 11:39:00,74.36,74.445,74.32,74.405,274800000.0
2008-12-18 11:40:00,74.41,74.525,74.385,74.42,221000000.0
2008-12-18 11:41:00,74.425,74.895,74.415,74.895,202800000.0
2008-12-18 11:42:00,74.92,75.155,74.86,74.87,257800000.0
2008-12-18 11:43:00,74.87,74.87,74.72,74.72,253400000.0
2008-12-18 11:44:00,74.705,74.745,74.57,74.62,297600000.0
2008-12-18 11:45:00,74.62,74.63,74.4,74.51,293600000.0
2008-12-18 11:46:00,74.5,74.595,74.455,74.57,234800000.0
2008-12-18 11:47:00,74.57,74.645,74.51,74.635,279000000.0
2008-12-18 11:48:00,74.645,74.785,74.605,74.76,244600000.0
2008-12-18 11:49:00,74.77,74.935,74.77,74.925,250200000.0
2008-12-18 11:50:00,74.86,74.86,74.13,74.22,278600000.0
2008-12-18 11:51:00,74.245,74.42,74.09,74.165,295000000.0
2008-12-18 11:52:00,74.215,74.315,74.03,74.31,273200000.0
2008-12-18 11:53:00,74.295,74.3,74.09,74.13,237400000.0
2008-12-18 11:54:00,74.135,74.315,74.11,74.185,231600000.0
2008-12-18 11:55:00,74.18,74.2,74.07,74.115,196600000.0
2008-12-18 11:56:00,74.105,74.16,74.035,74.115,258200000.0
2008-12-18 11:57:00,74.115,74.16,74.03,74.095,213400000.0
2008-12-18 11:58:00,74.08,74.155,74.065,74.12,228000000.0
2008-12-18 11:59:00,74.14,74.335,74.14,74.325,237400000.0
2008-12-18 12:00:00,74.285,74.345,74.23,74.345,145000000.0
2008-12-18 12:01:00,74.345,74.345,74.2,74.24,168200000.0
2008-12-18 12:02:00,74.235,74.275,74.205,74.205,92400000.0
2008-12-18 12:03:00,74.205,74.215,74.17,74.17,111600000.0
2008-12-18 12:04:00,74.17,74.31,74.145,74.255,245000000.0
2008-12-18 12:05:00,74.265,74.355,74.235,74.25,172200000.0
2008-12-18 12:06:00,74.25,74.355,74.25,74.295,163400000.0
2008-12-18 12:07:00,74.3,74.33,74.28,74.32,131600000.0
2008-12-18 12:08:00,74.31,74.345,74.225,74.26,144000000.0
2008-12-18 12:09:00,74.28,74.37,74.235,74.31,179400000.0
2008-12-18 12:10:00,74.31,74.34,74.25,74.34,106600000.0
2008-12-18 12:11:00,74.34,74.465,74.34,74.43,183200000.0
2008-12-18 12:12:00,74.425,74.61,74.385,74.6,200400000.0
2008-12-18 12:13:00,74.6,74.685,74.525,74.535,247600000.0
2008-12-18 12:14:00,74.495,74.555,74.495,74.545,182200000.0
2008-12-18 12:15:00,74.545,74.57,74.515,74.54,164400000.0
2008-12-18 12:16:00,74.55,74.56,74.48,74.525,166200000.0
2008-12-18 12:17:00,74.525,74.54,74.4,74.45,140000000.0
2008-12-18 12:18:00,74.45,74.47,74.335,74.36,129800000.0
2008-12-18 12:19:00,74.355,74.465,74.3,74.33,245400000.0
2008-12-18 12:20:00,74.33,74.365,74.3,74.325,148400000.0
2008-12-18 12:21:00,74.345,74.43,74.28,74.43,156200000.0
2008-12-18 12:22:00,74.435,74.435,74.39,74.41,56000000.0
2008-12-18 12:23:00,74.41,74.44,74.405,74.44,23200000.0
2008-12-18 12:24:00,74.44,74.455,74.3,74.37,164000000.0
2008-12-18 12:25:00,74.38,74.445,74.36,74.405,121600000.0
2008-12-18 12:26:00,74.405,74.55,74.405,74.53,115200000.0
2008-12-18 12:27:00,74.52,74.54,74.375,74.455,152800000.0
2008-12-18 12:28:00,74.45,74.595,74.45,74.555,145200000.0
2008-12-18 12:29:00,74.55,74.61,74.525,74.61,113200000.0
2008-12-18 12:30:00,74.605,74.685,74.58,74.605,124600000.0
2008-12-18 12:31:00,74.6,74.62,74.46,74.575,135800000.0
2008-12-18 12:32:00,74.57,74.635,74.555,74.61,180400000.0
2008-12-18 12:33:00,74.615,74.62,74.575,74.62,166800000.0
2008-12-18 12:34:00,74.615,74.615,74.535,74.575,100600000.0
2008-12-18 12:35:00,74.6,74.63,74.575,74.595,130800000.0
2008-12-18 12:36:00,74.595,74.595,74.53,74.555,99600000.0
2008-12-18 12:37:00,74.56,74.56,74.42,74.455,51000000.0
2008-12-18 12:38:00,74.44,74.47,74.435,74.45,54000000.0
2008-12-18 12:39:00,74.45,74.525,74.435,74.5,88800000.0
2008-12-18 12:40:00,74.5,74.545,74.48,74.49,167400000.0
2008-12-18 12:41:00,74.5,74.525,74.475,74.495,111400000.0
2008-12-18 12:42:00,74.495,74.495,74.39,74.445,105800000.0
2008-12-18 12:43:00,74.45,74.5,74.41,74.5,128800000.0
2008-12-18 12:44:00,74.5,74.56,74.445,74.515,167800000.0
2008-12-18 12:45:00,74.51,74.57,74.45,74.515,155600000.0
2008-12-18 12:46:00,74.515,74.55,74.425,74.485,150200000.0
2008-12-18 12:47:00,74.49,74.57,74.435,74.52,202600000.0
2008-12-18 12:48:00,74.525,74.625,74.5,74.56,214200000.0
2008-12-18 12:49:00,74.565,74.66,74.545,74.6,155200000.0
2008-12-18 12:50:00,74.59,74.605,74.575,74.595,97200000.0
2008-12-18 12:51:00,74.56,74.6,74.445,74.6,157400000.0
2008-12-18 12:52:00,74.595,74.595,74.54,74.565,145000000.0
2008-12-18 12:53:00,74.57,74.595,74.54,74.57,86400000.0
2008-12-18 12:54:00,74.57,74.59,74.54,74.58,57600000.0
2008-12-18 12:55:00,74.585,74.62,74.575,74.61,74000000.0
2008-12-18 12:56:00,74.605,74.73,74.53,74.705,125400000.0
2008-12-18 12:57:00,74.72,74.745,74.64,74.71,136800000.0
2008-12-18 12:58:00,74.71,74.75,74.69,74.75,36000000.0
2008-12-18 12:59:00,74.76,74.76,74.66,74.69,91000000.0
2008-12-18 13:00:00,74.695,74.735,74.645,74.65,156800000.0
2008-12-18 13:01:00,74.655,74.75,74.62,74.735,127400000.0
2008-12-18 13:02:00,74.76,74.775,74.675,74.74,61800000.0
2008-12-18 13:03:00,74.73,74.74,74.685,74.695,86400000.0
2008-12-18 13:04:00,74.69,74.695,74.655,74.66,97200000.0
2008-12-18 13:05:00,74.665,74.69,74.64,74.67,125600000.0
2008-12-18 13:06:00,74.675,74.705,74.665,74.695,79200000.0
2008-12-18 13:07:00,74.695,74.7,74.615,74.665,43800000.0
2008-12-18 13:08:00,74.665,74.785,74.665,74.77,92600000.0
2008-12-18 13:09:00,74.775,74.805,74.755,74.765,50400000.0
2008-12-18 13:10:00,74.76,74.865,74.76,74.865,80000000.0
2008-12-18 13:11:00,74.865,74.885,74.825,74.84,26200000.0
2008-12-18 13:12:00,74.84,74.865,74.825,74.85,30800000.0
2008-12-18 13:13:00,74.86,74.865,74.78,74.81,204600000.0
2008-12-18 13:14:00,74.81,74.89,74.81,74.89,90800000.0
2008-12-18 13:15:00,74.89,74.905,74.865,74.875,130400000.0
2008-12-18 13:16:00,74.875,74.88,74.83,74.86,93600000.0
2008-12-18 13:17:00,74.855,74.87,74.85,74.85,69400000.0
2008-12-18 13:18:00,74.845,74.87,74.815,74.87,73200000.0
2008-12-18 13:19:00,74.865,74.915,74.835,74.845,63200000.0
2008-12-18 13:20:00,74.84,74.88,74.77,74.775,56800000.0
2008-12-18 13:21:00,74.78,74.795,74.75,74.76,66600000.0
2008-12-18 13:22:00,74.76,74.76,74.72,74.75,163600000.0
2008-12-18 13:23:00,74.75,74.765,74.695,74.695,127000000.0
2008-12-18 13:24:00,74.695,74.765,74.695,74.745,77000000.0
2008-12-18 13:25:00,74.75,74.78,74.74,74.78,55800000.0
2008-12-18 13:26:00,74.78,74.785,74.72,74.725,33600000.0
2008-12-18 13:27:00,74.725,74.74,74.685,74.725,27400000.0
2008-12-18 13:28:00,74.73,74.745,74.69,74.69,58800000.0
2008-12-18 13:29:00,74.705,74.73,74.685,74.725,41200000.0
2008-12-18 13:30:00,74.72,74.735,74.69,74.69,49000000.0
2008-12-18 13:31:00,74.695,74.725,74.675,74.71,72400000.0
2008-12-18 13:32:00,74.715,74.755,74.715,74.745,41400000.0
2008-12-18 13:33:00,74.75,74.78,74.71,74.775,32600000.0
2008-12-18 13:34:00,74.775,74.775,74.74,74.74,43400000.0
2008-12-18 13:35:00,74.745,74.78,74.73,74.73,124200000.0
2008-12-18 13:36:00,74.75,74.75,74.635,74.715,172600000.0
2008-12-18 13:37:00,74.695,74.74,74.62,74.735,98400000.0
2008-12-18 13:38:00,74.73,74.815,74.725,74.775,74400000.0
2008-12-18 13:39:00,74.775,74.775,74.69,74.715,68000000.0
2008-12-18 13:40:00,74.72,74.76,74.625,74.72,88400000.0
2008-12-18 13:41:00,74.715,74.73,74.695,74.73,89800000.0
2008-12-18 13:42:00,74.725,74.755,74.695,74.71,199600000.0
2008-12-18 13:43:00,74.715,74.72,74.645,74.65,100200000.0
2008-12-18 13:44:00,74.65,74.735,74.57,74.705,117600000.0
2008-12-18 13:45:00,74.69,74.695,74.585,74.655,81800000.0
2008-12-18 13:46:00,74.655,74.72,74.64,74.675,102000000.0
2008-12-18 13:47:00,74.67,74.75,74.655,74.75,88800000.0
2008-12-18 13:48:00,74.74,74.74,74.625,74.685,84800000.0
2008-12-18 13:49:00,74.69,74.9,74.69,74.805,97000000.0
2008-12-18 13:50:00,74.8,74.8,74.775,74.78,102000000.0
2008-12-18 13:51:00,74.785,74.785,74.775,74.775,6400000.0
2008-12-18 13:52:00,74.78,74.78,74.755,74.765,8200000.0
2008-12-18 13:53:00,74.775,74.82,74.775,74.82,19200000.0
2008-12-18 13:54:00,74.825,74.84,74.73,74.77,79800000.0
2008-12-18 13:55:00,74.765,74.805,74.68,74.795,125200000.0
2008-12-18 13:56:00,74.73,74.81,74.705,74.73,98200000.0
2008-12-18 13:57:00,74.73,74.86,74.73,74.795,82400000.0
2008-12-18 13:58:00,74.775,74.805,74.73,74.755,97400000.0
2008-12-18 13:59:00,74.75,74.76,74.695,74.76,29400000.0
2008-12-18 14:00:00,74.76,74.76,74.71,74.71,28400000.0
2008-12-18 14:01:00,74.715,74.735,74.7,74.715,65600000.0
2008-12-18 14:02:00,74.715,74.805,74.69,74.805,43000000.0
2008-12-18 14:03:00,74.8,74.84,74.795,74.805,60600000.0
2008-12-18 14:04:00,74.81,74.835,74.785,74.835,58000000.0
2008-12-18 14:05:00,74.835,74.84,74.76,74.795,121800000.0
2008-12-18 14:06:00,74.795,74.8,74.665,74.705,46600000.0
2008-12-18 14:07:00,74.695,74.76,74.695,74.74,141000000.0
2008-12-18 14:08:00,74.75,74.755,74.57,74.62,82200000.0
2008-12-18 14:09:00,74.615,74.67,74.595,74.655,99200000.0
2008-12-18 14:10:00,74.66,74.71,74.64,74.705,75200000.0
2008-12-18 14:11:00,74.695,74.695,74.615,74.615,22600000.0
2008-12-18 14:12:00,74.6,74.72,74.59,74.655,109600000.0
2008-12-18 14:13:00,74.655,74.685,74.58,74.66,74200000.0
2008-12-18 14:14:00,74.65,74.65,74.625,74.645,24400000.0
2008-12-18 14:15:00,74.645,74.71,74.6,74.6,66200000.0
2008-12-18 14:16:00,74.62,74.63,74.525,74.55,73400000.0
2008-12-18 14:17:00,74.555,74.61,74.515,74.605,107800000.0
2008-12-18 14:18:00,74.615,74.75,74.615,74.75,147000000.0
2008-12-18 14:19:00,74.75,74.75,74.705,74.705,53200000.0
2008-12-18 14:20:00,74.715,74.735,74.625,74.63,55000000.0
2008-12-18 14:21:00,74.625,74.76,74.62,74.72,49800000.0
2008-12-18 14:22:00,74.725,74.745,74.715,74.74,35200000.0
2008-12-18 14:23:00,74.74,74.75,74.65,74.685,170600000.0
2008-12-18 14:24:00,74.685,74.73,74.67,74.67,181000000.0
2008-12-18 14:25:00,74.675,74.7,74.615,74.615,79400000.0
2008-12-18 14:26:00,74.62,74.7,74.575,74.68,154800000.0
2008-12-18 14:27:00,74.68,74.7,74.63,74.64,35600000.0
2008-12-18 14:28:00,74.635,74.67,74.635,74.665,32000000.0
2008-12-18 14:29:00,74.66,74.66,74.635,74.64,32000000.0
2008-12-18 14:30:00,74.645,74.725,74.625,74.72,54200000.0
2008-12-18 14:31:00,74.71,74.715,74.665,74.715,39000000.0
2008-12-18 14:32:00,74.715,74.735,74.705,74.735,23000000.0
2008-12-18 14:33:00,74.73,74.73,74.7,74.7,44000000.0
2008-12-18 14:34:00,74.7,74.7,74.56,74.595,78400000.0
2008-12-18 14:35:00,74.595,74.62,74.56,74.565,50800000.0
2008-12-18 14:36:00,74.56,74.59,74.445,74.45,84400000.0
2008-12-18 14:37:00,74.455,74.46,74.22,74.265,120000000.0
2008-12-18 14:38:00,74.28,74.355,74.275,74.32,75000000.0
2008-12-18 14:39:00,74.325,74.36,74.315,74.345,79600000.0
2008-12-18 14:40:00,74.35,74.41,74.345,74.38,47200000.0
2008-12-18 14:41:00,74.38,74.42,74.35,74.39,56800000.0
2008-12-18 14:42:00,74.4,74.535,74.4,74.53,128200000.0
2008-12-18 14:43:00,74.535,74.54,74.475,74.49,90000000.0
2008-12-18 14:44:00,74.485,74.51,74.36,74.4,82600000.0
2008-12-18 14:45:00,74.4,74.43,74.4,74.425,35000000.0
2008-12-18 14:46:00,74.425,74.475,74.415,74.415,74600000.0
2008-12-18 14:47:00,74.425,74.425,74.295,74.38,58200000.0
2008-12-18 14:48:00,74.315,74.37,74.315,74.365,60200000.0
2008-12-18 14:49:00,74.385,74.425,74.315,74.33,74000000.0
2008-12-18 14:50:00,74.335,74.445,74.33,74.435,50200000.0
2008-12-18 14:51:00,74.425,74.455,74.38,74.395,55200000.0
2008-12-18 14:52:00,74.395,74.4,74.345,74.36,74800000.0
2008-12-18 14:53:00,74.35,74.35,74.275,74.275,108600000.0
2008-12-18 14:54:00,74.275,74.37,74.27,74.295,109400000.0
2008-12-18 14:55:00,74.285,74.345,74.285,74.33,150400000.0
2008-12-18 14:56:00,74.325,74.395,74.305,74.36,82000000.0
2008-12-18 14:57:00,74.365,74.41,74.36,74.41,13000000.0
2008-12-18 14:58:00,74.395,74.405,74.31,74.325,53200000.0
2008-12-18 14:59:00,74.325,74.355,74.32,74.34,46200000.0
2008-12-18 15:00:00,74.34,74.39,74.245,74.25,63000000.0
2008-12-18 15:01:00,74.25,74.26,73.93,73.95,127500000.0
2008-12-18 15:02:00,73.96,74.06,73.96,74.03,99200000.0
2008-12-18 15:03:00,74.03,74.12,74.03,74.105,62400000.0
2008-12-18 15:04:00,74.11,74.145,74.09,74.095,115200000.0
2008-12-18 15:05:00,74.095,74.105,74.08,74.095,87000000.0
2008-12-18 15:06:00,74.105,74.11,74.07,74.1,108800000.0
2008-12-18 15:07:00,74.105,74.165,74.08,74.165,87600000.0
2008-12-18 15:08:00,74.165,74.21,74.155,74.195,21000000.0
2008-12-18 15:09:00,74.2,74.215,74.15,74.215,56000000.0
2008-12-18 15:10:00,74.22,74.235,74.175,74.19,140000000.0
2008-12-18 15:11:00,74.2,74.2,74.115,74.115,86400000.0
2008-12-18 15:12:00,74.13,74.22,74.105,74.165,90800000.0
2008-12-18 15:13:00,74.165,74.165,74.025,74.08,114800000.0
2008-12-18 15:14:00,74.085,74.085,74.0,74.0,66400000.0
2008-12-18 15:15:00,74.01,74.09,73.98,74.09,135800000.0
2008-12-18 15:16:00,74.09,74.175,74.045,74.06,122400000.0
2008-12-18 15:17:00,74.065,74.065,73.965,73.97,109800000.0
2008-12-18 15:18:00,73.975,73.975,73.94,73.95,45800000.0
2008-12-18 15:19:00,73.95,74.05,73.95,74.045,99800000.0
2008-12-18 15:20:00,74.05,74.11,74.045,74.055,50400000.0
2008-12-18 15:21:00,74.05,74.085,73.97,73.97,102200000.0
2008-12-18 15:22:00,73.97,74.075,73.89,74.0,131200000.0
2008-12-18 15:23:00,74.0,74.055,73.995,74.05,37400000.0
2008-12-18 15:24:00,74.05,74.095,74.045,74.095,43600000.0
2008-12-18 15:25:00,74.095,74.2,74.095,74.135,75400000.0
2008-12-18 15:26:00,74.14,74.205,74.13,74.175,62800000.0
2008-12-18 15:27:00,74.18,74.205,74.155,74.16,55800000.0
2008-12-18 15:28:00,74.16,74.185,74.06,74.1,124200000.0
2008-12-18 15:29:00,74.105,74.275,74.1,74.23,217400000.0
2008-12-18 15:30:00,74.235,74.235,74.15,74.22,140000000.0
2008-12-18 15:31:00,74.225,74.235,74.115,74.125,104200000.0
2008-12-18 15:32:00,74.125,74.16,74.125,74.13,61400000.0
2008-12-18 15:33:00,74.145,74.15,74.1,74.125,45600000.0
2008-12-18 15:34:00,74.125,74.14,74.12,74.12,28400000.0
2008-12-18 15:35:00,74.11,74.13,74.04,74.045,59200000.0
2008-12-18 15:36:00,74.05,74.07,74.04,74.04,29000000.0
2008-12-18 15:37:00,74.04,74.09,74.02,74.035,106600000.0
2008-12-18 15:38:00,74.035,74.065,73.945,74.015,113800000.0
2008-12-18 15:39:00,74.005,74.03,73.95,73.955,156800000.0
2008-12-18 15:40:00,73.965,74.02,73.955,73.995,69200000.0
2008-12-18 15:41:00,74.0,74.025,73.89,73.89,119200000.0
2008-12-18 15:42:00,73.895,73.9,73.82,73.84,125600000.0
2008-12-18 15:43:00,73.845,73.865,73.785,73.82,74000000.0
2008-12-18 15:44:00,73.835,73.915,73.835,73.89,57000000.0
2008-12-18 15:45:00,73.88,73.955,73.865,73.93,60400000.0
2008-12-18 15:46:00,73.93,73.94,73.875,73.885,43200000.0
2008-12-18 15:47:00,73.885,73.94,73.885,73.94,11000000.0
2008-12-18 15:48:00,73.94,73.995,73.915,73.97,49400000.0
2008-12-18 15:49:00,73.97,73.99,73.955,73.975,58600000.0
2008-12-18 15:50:00,73.97,74.035,73.94,73.97,49400000.0
2008-12-18 15:51:00,73.975,74.025,73.975,74.005,55200000.0
2008-12-18 15:52:00,74.0,74.035,73.985,74.035,30600000.0
2008-12-18 15:53:00,74.03,74.085,74.025,74.085,48600000.0
2008-12-18 15:54:00,74.075,74.125,74.075,74.095,79400000.0
2008-12-18 15:55:00,74.085,74.175,74.075,74.175,96200000.0
2008-12-18 15:56:00,74.17,74.185,74.08,74.105,133000000.0
2008-12-18 15:57:00,74.105,74.135,74.075,74.13,80000000.0
2008-12-18 15:58:00,74.125,74.155,74.075,74.075,63000000.0
2008-12-18 15:59:00,74.095,74.1,74.055,74.065,48000000.0
2008-12-18 16:00:00,74.075,74.075,73.99,74.025,135600000.0
2008-12-18 16:01:00,74.015,74.03,73.895,73.96,100800000.0
2008-12-18 16:02:00,73.965,73.975,73.855,73.855,112600000.0
2008-12-18 16:03:00,73.85,73.855,73.73,73.76,103400000.0
2008-12-18 16:04:00,73.76,73.85,73.7,73.795,124000000.0
2008-12-18 16:05:00,73.79,73.87,73.76,73.76,90400000.0
2008-12-18 16:06:00,73.765,73.835,73.76,73.81,65200000.0
2008-12-18 16:07:00,73.805,73.89,73.805,73.855,68000000.0
2008-12-18 16:08:00,73.855,73.89,73.8,73.855,105600000.0
2008-12-18 16:09:00,73.86,73.945,73.855,73.86,82000000.0
2008-12-18 16:10:00,73.875,73.915,73.855,73.91,60800000.0
2008-12-18 16:11:00,73.905,73.935,73.88,73.925,77400000.0
2008-12-18 16:12:00,73.92,73.945,73.915,73.93,69600000.0
2008-12-18 16:13:00,73.935,73.975,73.92,73.945,34000000.0
2008-12-18 16:14:00,73.95,73.985,73.945,73.985,35000000.0
2008-12-18 16:15:00,73.99,74.0,73.98,73.985,42000000.0
2008-12-18 16:16:00,74.0,74.0,73.885,73.895,82400000.0
2008-12-18 16:17:00,73.895,73.95,73.84,73.93,110000000.0
2008-12-18 16:18:00,73.93,73.945,73.915,73.92,46000000.0
2008-12-18 16:19:00,73.925,73.925,73.86,73.86,42000000.0
2008-12-18 16:20:00,73.86,73.885,73.845,73.875,25000000.0
2008-12-18 16:21:00,73.885,73.895,73.845,73.855,54000000.0
2008-12-18 16:22:00,73.86,73.91,73.845,73.9,54000000.0
2008-12-18 16:23:00,73.905,73.95,73.89,73.905,50000000.0
2008-12-18 16:24:00,73.905,73.96,73.875,73.96,40000000.0
2008-12-18 16:25:00,73.955,74.02,73.935,74.0,41000000.0
2008-12-18 16:26:00,73.99,74.015,73.98,73.985,43200000.0
2008-12-18 16:27:00,73.98,74.045,73.98,74.045,29000000.0
2008-12-18 16:28:00,74.045,74.07,74.045,74.07,20000000.0
2008-12-18 16:29:00,74.08,74.11,74.04,74.045,52200000.0
2008-12-18 16:30:00,74.045,74.07,74.035,74.065,53200000.0
2008-12-18 16:31:00,74.06,74.06,74.035,74.05,28000000.0
2008-12-18 16:32:00,74.055,74.145,74.05,74.13,60200000.0
2008-12-18 16:33:00,74.12,74.155,74.115,74.145,67000000.0
2008-12-18 16:34:00,74.125,74.14,74.075,74.12,59400000.0
2008-12-18 16:35:00,74.105,74.115,74.08,74.09,67600000.0
2008-12-18 16:36:00,74.09,74.105,74.06,74.065,52000000.0
2008-12-18 16:37:00,74.08,74.13,74.02,74.045,177200000.0
2008-12-18 16:38:00,74.045,74.045,73.965,73.995,185200000.0
2008-12-18 16:39:00,74.005,74.005,73.955,73.975,64800000.0
2008-12-18 16:40:00,73.98,74.04,73.97,74.04,76200000.0
2008-12-18 16:41:00,74.035,74.065,73.91,74.065,121800000.0
2008-12-18 16:42:00,74.06,74.125,74.055,74.09,88000000.0
2008-12-18 16:43:00,74.095,74.1,74.025,74.025,75800000.0
2008-12-18 16:44:00,74.03,74.075,74.01,74.02,63200000.0
2008-12-18 16:45:00,74.015,74.02,73.895,73.94,73200000.0
2008-12-18 16:46:00,73.94,73.965,73.905,73.91,80200000.0
2008-12-18 16:47:00,73.91,73.995,73.9,73.98,111200000.0
2008-12-18 16:48:00,73.99,73.99,73.895,73.93,67600000.0
2008-12-18 16:49:00,73.925,74.02,73.915,73.915,83800000.0
2008-12-18 16:50:00,73.925,73.93,73.85,73.86,73000000.0
2008-12-18 16:51:00,73.86,73.95,73.86,73.875,99200000.0
2008-12-18 16:52:00,73.88,73.9,73.83,73.89,72600000.0
2008-12-18 16:53:00,73.89,73.955,73.84,73.855,84200000.0
2008-12-18 16:54:00,73.86,73.925,73.82,73.925,131800000.0
2008-12-18 16:55:00,73.92,73.92,73.815,73.87,88200000.0
2008-12-18 16:56:00,73.88,73.9,73.815,73.885,106200000.0
2008-12-18 16:57:00,73.88,73.98,73.87,73.915,117800000.0
2008-12-18 16:58:00,73.915,73.92,73.835,73.865,106200000.0
2008-12-18 16:59:00,73.865,73.905,73.84,73.85,46000000.0
2008-12-18 17:00:00,73.87,73.96,73.85,73.925,95400000.0
2008-12-18 17:01:00,73.945,74.045,73.915,74.03,88200000.0
2008-12-18 17:02:00,74.045,74.09,73.94,73.97,108800000.0
2008-12-18 17:03:00,73.97,73.97,73.89,73.97,97500000.0
2008-12-18 17:04:00,73.975,74.01,73.915,73.975,71000000.0
2008-12-18 17:05:00,73.975,74.0,73.94,73.95,65000000.0
2008-12-18 17:06:00,73.95,74.0,73.95,73.95,32600000.0
2008-12-18 17:07:00,73.955,74.03,73.945,74.025,70400000.0
2008-12-18 17:08:00,74.015,74.085,74.0,74.085,63200000.0
2008-12-18 17:09:00,74.08,74.08,74.03,74.055,46400000.0
2008-12-18 17:10:00,74.06,74.125,74.05,74.125,43000000.0
2008-12-18 17:11:00,74.115,74.155,74.07,74.12,65400000.0
2008-12-18 17:12:00,74.12,74.175,74.06,74.13,77800000.0
2008-12-18 17:13:00,74.125,74.145,74.075,74.095,53000000.0
2008-12-18 17:14:00,74.095,74.095,73.9,73.93,168000000.0
2008-12-18 17:15:00,73.94,74.0,73.935,73.96,48800000.0
2008-12-18 17:16:00,73.955,74.04,73.95,74.01,94600000.0
2008-12-18 17:17:00,74.02,74.095,74.015,74.02,72400000.0
2008-12-18 17:18:00,74.015,74.035,73.895,73.915,79200000.0
2008-12-18 17:19:00,73.905,74.03,73.905,74.03,75600000.0
2008-12-18 17:20:00,74.02,74.105,73.975,74.07,140000000.0
2008-12-18 17:21:00,74.055,74.055,74.015,74.045,76800000.0
2008-12-18 17:22:00,74.04,74.065,74.03,74.03,40000000.0
2008-12-18 17:23:00,74.03,74.06,74.015,74.055,67000000.0
2008-12-18 17:24:00,74.06,74.1,74.055,74.055,56400000.0
2008-12-18 17:25:00,74.05,74.08,74.015,74.04,68400000.0
2008-12-18 17:26:00,74.05,74.085,74.035,74.055,28000000.0
2008-12-18 17:27:00,74.07,74.14,74.07,74.14,37000000.0
2008-12-18 17:28:00,74.14,74.175,74.13,74.17,40000000.0
2008-12-18 17:29:00,74.17,74.19,74.125,74.15,63000000.0
2008-12-18 17:30:00,74.14,74.145,74.1,74.1,66000000.0
2008-12-18 17:31:00,74.115,74.115,74.07,74.105,45000000.0
2008-12-18 17:32:00,74.105,74.135,74.075,74.1,48400000.0
2008-12-18 17:33:00,74.105,74.165,74.105,74.145,45000000.0
2008-12-18 17:34:00,74.145,74.15,74.13,74.145,25000000.0
2008-12-18 17:35:00,74.145,74.18,74.14,74.145,32000000.0
2008-12-18 17:36:00,74.16,74.175,74.135,74.17,27800000.0
2008-12-18 17:37:00,74.175,74.21,74.175,74.19,41000000.0
2008-12-18 17:38:00,74.195,74.22,74.18,74.215,42000000.0
2008-12-18 17:39:00,74.215,74.24,74.205,74.24,30000000.0
2008-12-18 17:40:00,74.25,74.25,74.215,74.24,42000000.0
2008-12-18 17:41:00,74.235,74.265,74.215,74.265,39000000.0
2008-12-18 17:42:00,74.265,74.28,74.205,74.205,53600000.0
2008-12-18 17:43:00,74.205,74.24,74.185,74.205,45800000.0
2008-12-18 17:44:00,74.205,74.235,74.18,74.215,88000000.0
2008-12-18 17:45:00,74.21,74.26,74.18,74.185,66000000.0
2008-12-18 17:46:00,74.185,74.23,74.175,74.19,63200000.0
2008-12-18 17:47:00,74.195,74.24,74.185,74.23,34000000.0
2008-12-18 17:48:00,74.25,74.265,74.185,74.23,49000000.0
2008-12-18 17:49:00,74.23,74.24,74.21,74.23,34000000.0
2008-12-18 17:50:00,74.245,74.255,74.225,74.225,33000000.0
2008-12-18 17:51:00,74.235,74.26,74.215,74.24,55000000.0
2008-12-18 17:52:00,74.23,74.255,74.23,74.235,39000000.0
2008-12-18 17:53:00,74.23,74.275,74.22,74.275,45000000.0
2008-12-18 17:54:00,74.285,74.35,74.265,74.335,47800000.0
2008-12-18 17:55:00,74.32,74.365,74.315,74.34,99800000.0
2008-12-18 17:56:00,74.355,74.43,74.335,74.43,64200000.0
2008-12-18 17:57:00,74.45,74.635,74.445,74.61,86000000.0
2008-12-18 17:58:00,74.61,74.71,74.575,74.685,99400000.0
2008-12-18 17:59:00,74.68,74.735,74.62,74.71,96200000.0
2008-12-18 18:00:00,74.725,74.74,74.67,74.71,119200000.0
2008-12-18 18:01:00,74.7,74.74,74.64,74.715,107600000.0
2008-12-18 18:02:00,74.7,74.71,74.66,74.66,97700000.0
2008-12-18 18:03:00,74.66,74.675,74.59,74.61,114200000.0
2008-12-18 18:04:00,74.63,74.65,74.595,74.63,65400000.0
2008-12-18 18:05:00,74.635,74.69,74.53,74.605,137400000.0
2008-12-18 18:06:00,74.59,74.67,74.52,74.625,158200000.0
2008-12-18 18:07:00,74.625,74.73,74.525,74.6,154200000.0
2008-12-18 18:08:00,74.585,74.59,74.425,74.445,99600000.0
2008-12-18 18:09:00,74.405,74.455,74.395,74.42,81000000.0
2008-12-18 18:10:00,74.395,74.415,74.165,74.285,135800000.0
2008-12-18 18:11:00,74.3,74.41,74.275,74.405,80000000.0
2008-12-18 18:12:00,74.415,74.45,74.365,74.445,214800000.0
2008-12-18 18:13:00,74.445,74.465,74.365,74.43,176600000.0
2008-12-18 18:14:00,74.45,74.46,74.29,74.335,237400000.0
2008-12-18 18:15:00,74.325,74.4,74.25,74.385,135600000.0
2008-12-18 18:16:00,74.38,74.48,74.34,74.435,196600000.0
2008-12-18 18:17:00,74.425,74.49,74.34,74.355,182200000.0
2008-12-18 18:18:00,74.355,74.36,74.27,74.285,124000000.0
2008-12-18 18:19:00,74.29,74.305,74.22,74.295,152400000.0
2008-12-18 18:20:00,74.305,74.38,74.3,74.355,137400000.0
2008-12-18 18:21:00,74.34,74.415,74.325,74.4,99800000.0
2008-12-18 18:22:00,74.405,74.505,74.4,74.45,138000000.0
2008-12-18 18:23:00,74.45,74.475,74.4,74.4,115800000.0
2008-12-18 18:24:00,74.4,74.455,74.335,74.435,171400000.0
2008-12-18 18:25:00,74.44,74.51,74.41,74.47,139800000.0
2008-12-18 18:26:00,74.465,74.53,74.42,74.48,158000000.0
2008-12-18 18:27:00,74.485,74.605,74.48,74.56,146000000.0
2008-12-18 18:28:00,74.57,74.64,74.53,74.625,144800000.0
2008-12-18 18:29:00,74.635,74.845,74.635,74.845,147800000.0
2008-12-18 18:30:00,74.835,75.1,74.8,75.09,154000000.0
2008-12-18 18:31:00,75.085,75.085,74.86,74.96,151800000.0
2008-12-18 18:32:00,74.925,74.935,74.865,74.91,106400000.0
2008-12-18 18:33:00,74.925,74.995,74.875,74.995,142200000.0
2008-12-18 18:34:00,75.01,75.205,75.005,75.18,102800000.0
2008-12-18 18:35:00,75.19,75.19,75.105,75.165,125200000.0
2008-12-18 18:36:00,75.165,75.3,75.1,75.24,97400000.0
2008-12-18 18:37:00,75.255,75.27,75.145,75.16,134200000.0
2008-12-18 18:38:00,75.155,75.215,75.14,75.185,56200000.0
2008-12-18 18:39:00,75.18,75.41,75.175,75.37,89400000.0
2008-12-18 18:40:00,75.365,75.44,75.345,75.44,133800000.0
2008-12-18 18:41:00,75.455,75.495,75.325,75.4,139600000.0
2008-12-18 18:42:00,75.385,75.385,75.24,75.245,75400000.0
2008-12-18 18:43:00,75.25,75.25,74.95,75.02,128200000.0
2008-12-18 18:44:00,74.99,75.08,74.91,75.02,204000000.0
2008-12-18 18:45:00,75.025,75.075,74.915,75.01,198000000.0
2008-12-18 18:46:00,75.015,75.095,75.0,75.04,87800000.0
2008-12-18 18:47:00,75.045,75.06,74.94,75.045,124600000.0
2008-12-18 18:48:00,75.025,75.03,74.96,74.975,103200000.0
2008-12-18 18:49:00,74.975,74.975,74.93,74.96,52200000.0
2008-12-18 18:50:00,74.965,75.01,74.855,74.93,96200000.0
2008-12-18 18:51:00,74.93,74.985,74.885,74.92,96600000.0
2008-12-18 18:52:00,74.915,74.96,74.905,74.925,64800000.0
2008-12-18 18:53:00,74.915,74.99,74.915,74.965,71200000.0
2008-12-18 18:54:00,74.955,74.985,74.91,74.955,99000000.0
2008-12-18 18:55:00,74.945,74.98,74.89,74.945,127800000.0
2008-12-18 18:56:00,74.955,74.99,74.95,74.99,64800000.0
2008-12-18 18:57:00,75.005,75.1,75.005,75.08,66000000.0
2008-12-18 18:58:00,75.045,75.055,75.01,75.05,49000000.0
2008-12-18 18:59:00,75.055,75.1,75.045,75.045,54000000.0
2008-12-18 19:00:00,75.055,75.065,75.005,75.03,50000000.0
2008-12-18 19:01:00,75.015,75.015,74.965,74.985,32400000.0
2008-12-18 19:02:00,74.985,74.985,74.92,74.935,69400000.0
2008-12-18 19:03:00,74.925,75.02,74.91,75.02,58600000.0
2008-12-18 19:04:00,75.03,75.03,74.965,75.015,113000000.0
2008-12-18 19:05:00,75.02,75.04,75.0,75.04,35800000.0
2008-12-18 19:06:00,75.045,75.06,74.985,74.99,60800000.0
2008-12-18 19:07:00,75.005,75.005,74.955,74.99,51600000.0
2008-12-18 19:08:00,74.985,75.03,74.975,75.03,45600000.0
2008-12-18 19:09:00,75.02,75.02,74.88,74.89,67800000.0
2008-12-18 19:10:00,74.89,74.965,74.865,74.865,94000000.0
2008-12-18 19:11:00,74.885,74.915,74.8,74.855,79800000.0
2008-12-18 19:12:00,74.87,74.895,74.86,74.87,88600000.0
2008-12-18 19:13:00,74.87,74.89,74.77,74.77,76000000.0
2008-12-18 19:14:00,74.78,74.845,74.76,74.83,67200000.0
2008-12-18 19:15:00,74.82,74.86,74.805,74.825,110000000.0
2008-12-18 19:16:00,74.82,74.95,74.82,74.905,91000000.0
2008-12-18 19:17:00,74.91,74.92,74.87,74.88,60600000.0
2008-12-18 19:18:00,74.88,74.885,74.84,74.86,64600000.0
2008-12-18 19:19:00,74.86,74.925,74.84,74.925,72400000.0
2008-12-18 19:20:00,74.925,74.965,74.915,74.915,45600000.0
2008-12-18 19:21:00,74.905,74.935,74.89,74.93,61600000.0
2008-12-18 19:22:00,74.94,74.95,74.83,74.86,113800000.0
2008-12-18 19:23:00,74.865,74.905,74.835,74.895,90200000.0
2008-12-18 19:24:00,74.895,74.895,74.86,74.86,118400000.0
2008-12-18 19:25:00,74.865,74.91,74.855,74.855,94400000.0
2008-12-18 19:26:00,74.855,74.89,74.805,74.84,139000000.0
2008-12-18 19:27:00,74.845,74.92,74.825,74.86,147400000.0
2008-12-18 19:28:00,74.87,74.92,74.87,74.92,86600000.0
2008-12-18 19:29:00,74.925,74.98,74.895,74.93,72600000.0
2008-12-18 19:30:00,74.935,74.965,74.9,74.945,54800000.0
2008-12-18 19:31:00,74.945,74.975,74.935,74.955,27600000.0
2008-12-18 19:32:00,74.95,74.965,74.915,74.94,28800000.0
2008-12-18 19:33:00,74.935,74.94,74.885,74.885,27600000.0
2008-12-18 19:34:00,74.88,74.89,74.86,74.89,42000000.0
2008-12-18 19:35:00,74.9,74.915,74.9,74.915,15600000.0
2008-12-18 19:36:00,74.915,74.915,74.88,74.91,25200000.0
2008-12-18 19:37:00,74.925,75.02,74.925,75.005,46600000.0
2008-12-18 19:38:00,75.005,75.02,74.96,75.0,58000000.0
2008-12-18 19:39:00,74.995,74.995,74.96,74.96,24000000.0
2008-12-18 19:40:00,74.945,74.955,74.915,74.94,27600000.0
2008-12-18 19:41:00,74.92,74.94,74.89,74.93,72000000.0
2008-12-18 19:42:00,74.915,75.01,74.895,75.0,58400000.0
2008-12-18 19:43:00,75.02,75.06,74.995,75.04,49200000.0
2008-12-18 19:44:00,75.04,75.04,74.975,74.975,45400000.0
2008-12-18 19:45:00,74.97,74.97,74.915,74.93,51600000.0
2008-12-18 19:46:00,74.93,74.965,74.915,74.96,43200000.0
2008-12-18 19:47:00,74.955,74.97,74.93,74.93,26400000.0
2008-12-18 19:48:00,74.925,74.925,74.9,74.9,30000000.0
2008-12-18 19:49:00,74.9,74.91,74.83,74.83,87200000.0
2008-12-18 19:50:00,74.82,74.875,74.79,74.79,43200000.0
2008-12-18 19:51:00,74.785,74.88,74.785,74.865,71000000.0
2008-12-18 19:52:00,74.86,74.875,74.845,74.86,20200000.0
2008-12-18 19:53:00,74.86,74.915,74.845,74.91,53800000.0
2008-12-18 19:54:00,74.93,74.955,74.895,74.905,110600000.0
2008-12-18 19:55:00,74.9,74.925,74.9,74.9,42000000.0
2008-12-18 19:56:00,74.905,74.955,74.895,74.93,54000000.0
2008-12-18 19:57:00,74.925,74.955,74.885,74.945,77200000.0
2008-12-18 19:58:00,74.96,74.98,74.92,74.965,46800000.0
2008-12-18 19:59:00,74.97,74.975,74.95,74.97,42000000.0
2008-12-18 20:00:00,74.975,74.985,74.945,74.965,40800000.0
2008-12-18 20:01:00,74.965,74.97,74.94,74.965,28800000.0
2008-12-18 20:02:00,74.97,75.01,74.965,74.98,69400000.0
2008-12-18 20:03:00,74.98,74.995,74.97,74.985,61600000.0
2008-12-18 20:04:00,74.98,74.98,74.745,74.765,106200000.0
2008-12-18 20:05:00,74.755,74.895,74.74,74.805,190000000.0
2008-12-18 20:06:00,74.805,74.85,74.785,74.845,29200000.0
2008-12-18 20:07:00,74.86,74.875,74.83,74.84,39200000.0
2008-12-18 20:08:00,74.845,74.845,74.81,74.815,21600000.0
2008-12-18 20:09:00,74.815,74.815,74.74,74.76,38600000.0
2008-12-18 20:10:00,74.755,74.78,74.68,74.68,76200000.0
2008-12-18 20:11:00,74.675,74.71,74.59,74.59,98800000.0
2008-12-18 20:12:00,74.585,74.64,74.585,74.605,35800000.0
2008-12-18 20:13:00,74.595,74.605,74.555,74.59,99000000.0
2008-12-18 20:14:00,74.605,74.67,74.6,74.65,106800000.0
2008-12-18 20:15:00,74.65,74.695,74.635,74.635,56200000.0
2008-12-18 20:16:00,74.59,74.66,74.59,74.66,20000000.0
2008-12-18 20:17:00,74.66,74.72,74.635,74.71,125000000.0
2008-12-18 20:18:00,74.7,74.775,74.645,74.665,88400000.0
2008-12-18 20:19:00,74.675,74.79,74.65,74.785,105200000.0
2008-12-18 20:20:00,74.785,74.79,74.69,74.74,96200000.0
2008-12-18 20:21:00,74.74,74.79,74.72,74.75,61800000.0
2008-12-18 20:22:00,74.745,74.815,74.745,74.795,41800000.0
2008-12-18 20:23:00,74.79,74.79,74.745,74.775,59200000.0
2008-12-18 20:24:00,74.78,74.78,74.76,74.78,38400000.0
2008-12-18 20:25:00,74.78,74.845,74.77,74.81,71800000.0
2008-12-18 20:26:00,74.805,74.82,74.735,74.795,97400000.0
2008-12-18 20:27:00,74.79,74.795,74.755,74.77,41400000.0
2008-12-18 20:28:00,74.77,74.8,74.765,74.795,43000000.0
2008-12-18 20:29:00,74.805,74.805,74.76,74.765,34600000.0
2008-12-18 20:30:00,74.755,74.77,74.755,74.755,36000000.0
2008-12-18 20:31:00,74.755,74.755,74.73,74.735,15600000.0
2008-12-18 20:32:00,74.73,74.735,74.71,74.71,13200000.0
2008-12-18 20:33:00,74.705,74.73,74.7,74.72,20400000.0
2008-12-18 20:34:00,74.735,74.735,74.7,74.7,20400000.0
2008-12-18 20:35:00,74.7,74.725,74.655,74.695,62600000.0
2008-12-18 20:36:00,74.7,74.76,74.7,74.76,22800000.0
2008-12-18 20:37:00,74.765,74.775,74.73,74.775,65800000.0
2008-12-18 20:38:00,74.78,74.815,74.775,74.795,33600000.0
2008-12-18 20:39:00,74.8,74.815,74.74,74.785,43400000.0
2008-12-18 20:40:00,74.78,74.82,74.77,74.8,33800000.0
2008-12-18 20:41:00,74.8,74.83,74.795,74.795,27000000.0
2008-12-18 20:42:00,74.785,74.8,74.77,74.77,35000000.0
2008-12-18 20:43:00,74.77,74.77,74.705,74.71,27000000.0
2008-12-18 20:44:00,74.71,74.71,74.58,74.58,62600000.0
2008-12-18 20:45:00,74.58,74.58,74.485,74.55,52800000.0
2008-12-18 20:46:00,74.55,74.55,74.415,74.415,64000000.0
2008-12-18 20:47:00,74.415,74.48,74.39,74.425,60400000.0
2008-12-18 20:48:00,74.42,74.44,74.395,74.435,47000000.0
2008-12-18 20:49:00,74.44,74.44,74.37,74.37,47200000.0
2008-12-18 20:50:00,74.385,74.44,74.335,74.42,76800000.0
2008-12-18 20:51:00,74.4,74.41,74.345,74.36,88000000.0
2008-12-18 20:52:00,74.36,74.36,74.315,74.315,30800000.0
2008-12-18 20:53:00,74.32,74.33,74.295,74.3,33800000.0
2008-12-18 20:54:00,74.31,74.365,74.28,74.305,26200000.0
2008-12-18 20:55:00,74.3,74.405,74.3,74.36,137200000.0
2008-12-18 20:56:00,74.365,74.42,74.365,74.375,94000000.0
2008-12-18 20:57:00,74.37,74.405,74.37,74.37,24000000.0
2008-12-18 20:58:00,74.375,74.38,74.345,74.375,49200000.0
2008-12-18 20:59:00,74.375,74.38,74.375,74.38,3000000.0
2008-12-18 21:00:00,74.395,74.435,74.38,74.41,65800000.0
2008-12-18 21:01:00,74.415,74.435,74.355,74.375,50400000.0
2008-12-18 21:02:00,74.365,74.425,74.355,74.415,45400000.0
2008-12-18 21:03:00,74.415,74.44,74.375,74.42,65800000.0
2008-12-18 21:04:00,74.42,74.45,74.41,74.445,56800000.0
2008-12-18 21:05:00,74.465,74.465,74.455,74.455,10000000.0
2008-12-18 21:06:00,74.455,74.48,74.445,74.48,12000000.0
2008-12-18 21:07:00,74.49,74.5,74.46,74.485,19000000.0
2008-12-18 21:08:00,74.49,74.49,74.455,74.465,30000000.0
2008-12-18 21:09:00,74.47,74.47,74.465,74.47,8000000.0
2008-12-18 21:10:00,74.49,74.505,74.49,74.5,19000000.0
2008-12-18 21:11:00,74.5,74.6,74.5,74.575,33000000.0
2008-12-18 21:12:00,74.585,74.6,74.57,74.59,25000000.0
2008-12-18 21:13:00,74.585,74.605,74.575,74.59,23000000.0
2008-12-18 21:14:00,74.595,74.655,74.585,74.6,82000000.0
2008-12-18 21:15:00,74.605,74.635,74.59,74.6,63600000.0
2008-12-18 21:16:00,74.605,74.635,74.59,74.62,77000000.0
2008-12-18 21:17:00,74.615,74.68,74.615,74.675,38400000.0
2008-12-18 21:18:00,74.675,74.69,74.645,74.68,24800000.0
2008-12-18 21:19:00,74.675,74.685,74.63,74.63,65000000.0
2008-12-18 21:20:00,74.63,74.64,74.61,74.63,60600000.0
2008-12-18 21:21:00,74.63,74.63,74.515,74.54,57400000.0
2008-12-18 21:22:00,74.535,74.535,74.505,74.51,69200000.0
2008-12-18 21:23:00,74.505,74.57,74.48,74.53,67400000.0
2008-12-18 21:24:00,74.525,74.57,74.465,74.565,93600000.0
2008-12-18 21:25:00,74.58,74.585,74.505,74.58,50000000.0
2008-12-18 21:26:00,74.585,74.635,74.565,74.57,77800000.0
2008-12-18 21:27:00,74.535,74.595,74.52,74.59,63600000.0
2008-12-18 21:28:00,74.595,74.595,74.55,74.57,19000000.0
2008-12-18 21:29:00,74.53,74.56,74.53,74.54,23000000.0
2008-12-18 21:30:00,74.54,74.57,74.5,74.51,66000000.0
2008-12-18 21:31:00,74.515,74.555,74.515,74.53,36000000.0
2008-12-18 21:32:00,74.53,74.57,74.495,74.55,35000000.0
2008-12-18 21:33:00,74.545,74.55,74.495,74.535,54000000.0
2008-12-18 21:34:00,74.535,74.535,74.455,74.475,57400000.0
2008-12-18 21:35:00,74.465,74.48,74.45,74.46,37200000.0
2008-12-18 21:36:00,74.465,74.505,74.46,74.47,24400000.0
2008-12-18 21:37:00,74.465,74.465,74.375,74.415,53800000.0
2008-12-18 21:38:00,74.405,74.425,74.375,74.42,37600000.0
2008-12-18 21:39:00,74.425,74.445,74.385,74.435,54000000.0
2008-12-18 21:40:00,74.43,74.43,74.32,74.39,91200000.0
2008-12-18 21:41:00,74.39,74.415,74.36,74.39,77800000.0
2008-12-18 21:42:00,74.385,74.4,74.375,74.385,32800000.0
2008-12-18 21:43:00,74.39,74.445,74.39,74.445,33000000.0
2008-12-18 21:44:00,74.435,74.465,74.435,74.45,20400000.0
2008-12-18 21:45:00,74.435,74.51,74.435,74.48,34000000.0
2008-12-18 21:46:00,74.48,74.48,74.42,74.455,127000000.0
2008-12-18 21:47:00,74.45,74.48,74.33,74.37,153800000.0
2008-12-18 21:48:00,74.35,74.35,74.31,74.33,88200000.0
2008-12-18 21:49:00,74.325,74.435,74.315,74.435,106400000.0
2008-12-18 21:50:00,74.435,74.545,74.36,74.46,124400000.0
2008-12-18 21:51:00,74.475,74.48,74.435,74.465,28000000.0
2008-12-18 21:52:00,74.47,74.47,74.44,74.44,29800000.0
2008-12-18 21:53:00,74.44,74.475,74.435,74.445,66600000.0
2008-12-18 21:54:00,74.445,74.445,74.405,74.43,29400000.0
2008-12-18 21:55:00,74.395,74.44,74.395,74.4,39200000.0
2008-12-18 21:56:00,74.405,74.53,74.405,74.52,71000000.0
2008-12-18 21:57:00,74.525,74.535,74.46,74.475,26000000.0
2008-12-18 21:58:00,74.48,74.5,74.475,74.48,18000000.0
2008-12-18 21:59:00,74.475,74.515,74.475,74.505,19600000.0
2008-12-18 22:00:00,74.49,74.5,74.48,74.48,56200000.0
2008-12-18 22:01:00,74.495,74.495,74.42,74.45,55600000.0
2008-12-18 22:02:00,74.445,74.455,74.36,74.37,78400000.0
2008-12-18 22:03:00,74.36,74.42,74.36,74.42,32400000.0
2008-12-18 22:04:00,74.42,74.455,74.39,74.43,30000000.0
2008-12-18 22:05:00,74.43,74.43,74.22,74.29,94000000.0
2008-12-18 22:06:00,74.275,74.29,74.24,74.28,81600000.0
2008-12-18 22:07:00,74.285,74.365,74.285,74.35,24600000.0
2008-12-18 22:08:00,74.355,74.36,74.34,74.34,19200000.0
2008-12-18 22:09:00,74.36,74.375,74.335,74.365,15000000.0
2008-12-18 22:10:00,74.355,74.365,74.285,74.295,37800000.0
2008-12-18 22:11:00,74.29,74.31,74.285,74.305,10000000.0
2008-12-18 22:12:00,74.295,74.315,74.29,74.29,8000000.0
2008-12-18 22:13:00,74.305,74.34,74.25,74.285,52800000.0
2008-12-18 22:14:00,74.285,74.3,74.27,74.27,39200000.0
2008-12-18 22:15:00,74.265,74.265,74.215,74.24,41600000.0
2008-12-18 22:16:00,74.24,74.24,74.2,74.215,61600000.0
2008-12-18 22:17:00,74.205,74.21,74.155,74.185,52600000.0
2008-12-18 22:18:00,74.18,74.25,74.175,74.23,38200000.0
2008-12-18 22:19:00,74.225,74.225,74.155,74.185,37000000.0
2008-12-18 22:20:00,74.185,74.23,74.17,74.195,58200000.0
2008-12-18 22:21:00,74.185,74.185,74.11,74.11,53000000.0
2008-12-18 22:22:00,74.125,74.145,74.09,74.09,68800000.0
2008-12-18 22:23:00,74.09,74.095,74.04,74.06,72200000.0
2008-12-18 22:24:00,74.07,74.07,74.0,74.05,85400000.0
2008-12-18 22:25:00,74.05,74.055,73.98,74.015,47800000.0
2008-12-18 22:26:00,74.02,74.035,73.925,73.95,79800000.0
2008-12-18 22:27:00,73.95,73.995,73.87,73.9,99400000.0
2008-12-18 22:28:00,73.89,73.91,73.68,73.69,148000000.0
2008-12-18 22:29:00,73.69,73.72,73.645,73.69,113400000.0
2008-12-18 22:30:00,73.69,73.78,73.68,73.78,110000000.0
2008-12-18 22:31:00,73.78,73.845,73.76,73.81,118000000.0
2008-12-18 22:32:00,73.815,73.91,73.8,73.845,133600000.0
2008-12-18 22:33:00,73.84,73.88,73.805,73.85,51400000.0
2008-12-18 22:34:00,73.855,73.855,73.8,73.825,120000000.0
2008-12-18 22:35:00,73.84,73.84,73.755,73.755,76800000.0
2008-12-18 22:36:00,73.775,73.825,73.775,73.815,50200000.0
2008-12-18 22:37:00,73.81,73.865,73.81,73.84,49000000.0
2008-12-18 22:38:00,73.845,73.845,73.81,73.815,37800000.0
2008-12-18 22:39:00,73.825,73.84,73.775,73.78,45800000.0
2008-12-18 22:40:00,73.78,73.795,73.74,73.79,64400000.0
2008-12-18 22:41:00,73.79,73.885,73.765,73.815,43800000.0
2008-12-18 22:42:00,73.81,73.81,73.77,73.78,64000000.0
2008-12-18 22:43:00,73.795,73.84,73.74,73.795,123800000.0
2008-12-18 22:44:00,73.815,73.85,73.815,73.845,95600000.0
2008-12-18 22:45:00,73.845,73.875,73.845,73.865,12400000.0
2008-12-18 22:46:00,73.85,73.85,73.77,73.82,104800000.0
2008-12-18 22:47:00,73.825,73.835,73.77,73.805,54000000.0
2008-12-18 22:48:00,73.805,73.805,73.79,73.79,9000000.0
2008-12-18 22:49:00,73.79,73.805,73.78,73.795,30400000.0
2008-12-18 22:50:00,73.795,73.875,73.785,73.875,64200000.0
2008-12-18 22:51:00,73.9,73.93,73.855,73.9,96400000.0
2008-12-18 22:52:00,73.9,74.015,73.9,73.985,30400000.0
2008-12-18 22:53:00,73.99,74.0,73.915,73.94,39200000.0
2008-12-18 22:54:00,73.935,73.95,73.895,73.9,36000000.0
2008-12-18 22:55:00,73.9,73.935,73.87,73.875,68000000.0
2008-12-18 22:56:00,73.88,73.94,73.86,73.935,64000000.0
2008-12-18 22:57:00,73.925,73.945,73.87,73.885,20400000.0
2008-12-18 22:58:00,73.89,73.9,73.855,73.875,44600000.0
2008-12-18 22:59:00,73.89,73.935,73.865,73.915,46200000.0
2008-12-18 23:00:00,73.92,73.965,73.845,73.965,58200000.0
2008-12-18 23:01:00,73.99,74.12,73.985,74.07,95000000.0
2008-12-18 23:02:00,74.075,74.105,74.06,74.105,44000000.0
2008-12-18 23:03:00,74.11,74.11,74.065,74.07,48000000.0
2008-12-18 23:04:00,74.07,74.12,74.045,74.11,51000000.0
2008-12-18 23:05:00,74.115,74.125,74.065,74.115,40600000.0
2008-12-18 23:06:00,74.11,74.18,74.095,74.175,55800000.0
2008-12-18 23:07:00,74.17,74.17,74.145,74.145,27000000.0
2008-12-18 23:08:00,74.13,74.19,74.13,74.16,39400000.0
2008-12-18 23:09:00,74.18,74.185,74.135,74.165,23800000.0
2008-12-18 23:10:00,74.17,74.23,74.165,74.2,97200000.0
2008-12-18 23:11:00,74.205,74.36,74.2,74.31,128400000.0
2008-12-18 23:12:00,74.31,74.325,74.215,74.28,108000000.0
2008-12-18 23:13:00,74.275,74.275,74.245,74.25,60400000.0
2008-12-18 23:14:00,74.235,74.24,74.15,74.21,84800000.0
2008-12-18 23:15:00,74.2,74.23,74.175,74.225,60400000.0
2008-12-18 23:16:00,74.195,74.225,74.19,74.215,44600000.0
2008-12-18 23:17:00,74.225,74.24,74.14,74.175,51400000.0
2008-12-18 23:18:00,74.175,74.2,74.14,74.2,14000000.0
2008-12-18 23:19:00,74.215,74.215,74.155,74.2,35600000.0
2008-12-18 23:20:00,74.2,74.2,74.15,74.17,38600000.0
2008-12-18 23:21:00,74.175,74.175,74.145,74.15,6000000.0
2008-12-18 23:22:00,74.145,74.175,74.1,74.14,50600000.0
2008-12-18 23:23:00,74.25,74.25,74.24,74.25,37800000.0
2008-12-18 23:24:00,74.14,74.2,74.125,74.175,37800000.0
2008-12-18 23:25:00,74.17,74.17,74.14,74.15,8400000.0
2008-12-18 23:26:00,74.15,74.215,74.15,74.215,8000000.0
2008-12-18 23:27:00,74.205,74.205,74.145,74.205,38000000.0
2008-12-18 23:28:00,74.205,74.205,74.115,74.115,36400000.0
2008-12-18 23:29:00,74.11,74.135,74.11,74.135,21400000.0
2008-12-18 23:30:00,74.135,74.16,74.06,74.11,65800000.0
2008-12-18 23:31:00,74.11,74.145,74.11,74.13,18400000.0
2008-12-18 23:32:00,74.125,74.125,74.09,74.09,28000000.0
2008-12-18 23:33:00,74.09,74.095,74.075,74.095,17400000.0
2008-12-18 23:34:00,74.1,74.125,74.095,74.105,45000000.0
2008-12-18 23:35:00,74.105,74.115,74.105,74.11,15600000.0
2008-12-18 23:36:00,74.12,74.15,74.12,74.125,25200000.0
2008-12-18 23:37:00,74.115,74.115,74.04,74.08,88600000.0
2008-12-18 23:38:00,74.095,74.125,74.095,74.115,28800000.0
2008-12-18 23:39:00,74.125,74.125,74.085,74.1,12400000.0
2008-12-18 23:40:00,74.1,74.105,74.095,74.1,6000000.0
2008-12-18 23:41:00,74.095,74.105,74.095,74.1,11600000.0
2008-12-18 23:42:00,74.105,74.11,74.1,74.1,4000000.0
2008-12-18 23:43:00,74.11,74.115,74.105,74.105,5200000.0
2008-12-18 23:44:00,74.125,74.145,74.1,74.13,15200000.0
2008-12-18 23:45:00,74.145,74.195,74.145,74.165,41000000.0
2008-12-18 23:46:00,74.125,74.17,74.11,74.17,28600000.0
2008-12-18 23:47:00,74.175,74.175,74.145,74.145,22800000.0
2008-12-18 23:48:00,74.14,74.14,74.135,74.135,5600000.0
2008-12-18 23:49:00,74.15,74.165,74.15,74.165,5000000.0
2008-12-18 23:50:00,74.155,74.155,74.135,74.155,34400000.0
2008-12-18 23:51:00,74.155,74.205,74.155,74.205,17400000.0
2008-12-18 23:52:00,74.21,74.23,74.205,74.215,22600000.0
2008-12-18 23:53:00,74.2,74.215,74.175,74.21,31100000.0
2008-12-18 23:54:00,74.205,74.215,74.18,74.18,24000000.0
2008-12-18 23:55:00,74.17,74.2,74.16,74.2,92000000.0
2008-12-18 23:56:00,74.2,74.225,74.195,74.22,38200000.0
2008-12-18 23:57:00,74.22,74.225,74.22,74.225,2000000.0
2008-12-18 23:58:00,74.23,74.28,74.23,74.265,27000000.0
2008-12-18 23:59:00,74.28,74.3,74.145,74.185,69800000.0
2008-12-19 00:00:00,74.2,74.225,74.185,74.205,24200000.0
2008-12-19 00:01:00,74.195,74.21,74.18,74.18,11000000.0
2008-12-19 00:02:00,74.185,74.225,74.18,74.21,24200000.0
2008-12-19 00:03:00,74.215,74.225,74.165,74.215,53000000.0
2008-12-19 00:04:00,74.22,74.28,74.22,74.265,48400000.0
2008-12-19 00:05:00,74.26,74.28,74.25,74.265,27400000.0
2008-12-19 00:06:00,74.255,74.255,74.23,74.235,16600000.0
2008-12-19 00:07:00,74.23,74.23,74.195,74.2,17600000.0
2008-12-19 00:08:00,74.2,74.27,74.2,74.27,17600000.0
2008-12-19 00:09:00,74.26,74.28,74.25,74.28,45400000.0
2008-12-19 00:10:00,74.28,74.32,74.26,74.285,39800000.0
2008-12-19 00:11:00,74.295,74.335,74.29,74.33,40000000.0
2008-12-19 00:12:00,74.33,74.355,74.33,74.34,32800000.0
2008-12-19 00:13:00,74.34,74.34,74.245,74.28,37200000.0
2008-12-19 00:14:00,74.285,74.34,74.255,74.285,55000000.0
2008-12-19 00:15:00,74.29,74.3,74.28,74.295,15400000.0
2008-12-19 00:16:00,74.28,74.29,74.21,74.285,55000000.0
2008-12-19 00:17:00,74.28,74.285,74.26,74.275,28600000.0
2008-12-19 00:18:00,74.28,74.28,74.225,74.255,40800000.0
2008-12-19 00:19:00,74.245,74.25,74.23,74.235,41800000.0
2008-12-19 00:20:00,74.235,74.25,74.235,74.235,17600000.0
2008-12-19 00:21:00,74.24,74.26,74.24,74.25,26400000.0
2008-12-19 00:22:00,74.255,74.275,74.245,74.275,24200000.0
2008-12-19 00:23:00,74.26,74.26,74.225,74.24,34400000.0
2008-12-19 00:24:00,74.245,74.245,74.22,74.22,24200000.0
2008-12-19 00:25:00,74.225,74.225,74.21,74.21,24200000.0
2008-12-19 00:26:00,74.21,74.225,74.21,74.225,8800000.0
2008-12-19 00:27:00,74.215,74.225,74.205,74.205,14600000.0
2008-12-19 00:28:00,74.2,74.205,74.2,74.2,35800000.0
2008-12-19 00:29:00,74.2,74.23,74.2,74.225,57200000.0
2008-12-19 00:30:00,74.225,74.225,74.18,74.19,46200000.0
2008-12-19 00:31:00,74.19,74.2,74.18,74.18,30800000.0
2008-12-19 00:32:00,74.18,74.195,74.165,74.195,54200000.0
2008-12-19 00:33:00,74.19,74.19,74.19,74.19,8000000.0
2008-12-19 00:34:00,74.19,74.195,74.16,74.17,39200000.0
2008-12-19 00:35:00,74.18,74.185,74.165,74.165,29000000.0
2008-12-19 00:36:00,74.165,74.165,74.165,74.165,1000000.0
2008-12-19 00:37:00,74.185,74.215,74.155,74.17,65000000.0
2008-12-19 00:38:00,74.17,74.17,74.16,74.16,7800000.0
2008-12-19 00:39:00,74.02,74.09,74.02,74.09,3000000.0
2008-12-19 00:40:00,74.16,74.18,74.16,74.18,3000000.0
2008-12-19 00:41:00,74.18,74.21,74.18,74.21,3000000.0
2008-12-19 00:42:00,74.2,74.2,74.165,74.17,39400000.0
2008-12-19 00:43:00,74.17,74.18,74.16,74.18,6200000.0
2008-12-19 00:44:00,74.185,74.185,74.18,74.18,6400000.0
2008-12-19 00:45:00,74.175,74.18,74.165,74.165,9600000.0
2008-12-19 00:46:00,74.175,74.185,74.165,74.165,21000000.0
2008-12-19 00:47:00,74.17,74.175,74.165,74.175,15800000.0
2008-12-19 00:48:00,74.17,74.17,74.11,74.11,8400000.0
2008-12-19 00:49:00,74.14,74.155,74.14,74.155,5000000.0
2008-12-19 00:50:00,74.155,74.17,74.155,74.16,6400000.0
2008-12-19 00:51:00,74.21,74.22,74.2,74.21,19000000.0
2008-12-19 00:52:00,74.125,74.14,74.12,74.13,19000000.0
2008-12-19 00:53:00,74.22,74.22,74.2,74.2,10600000.0
2008-12-19 00:54:00,74.13,74.165,74.13,74.145,10600000.0
2008-12-19 00:55:00,74.145,74.21,74.145,74.21,5800000.0
2008-12-19 00:56:00,74.195,74.195,74.135,74.17,47600000.0
2008-12-19 00:57:00,74.165,74.18,74.165,74.18,2000000.0
2008-12-19 00:58:00,74.18,74.19,74.16,74.16,11800000.0
2008-12-19 00:59:00,74.14,74.16,74.135,74.14,9600000.0
2008-12-19 01:00:00,74.15,74.185,74.15,74.18,7000000.0
2008-12-19 01:01:00,74.195,74.195,74.16,74.16,9200000.0
2008-12-19 01:02:00,74.155,74.19,74.155,74.19,23200000.0
2008-12-19 01:03:00,74.185,74.2,74.165,74.17,26200000.0
2008-12-19 01:04:00,74.17,74.2,74.165,74.19,31800000.0
2008-12-19 01:05:00,74.195,74.195,74.155,74.155,30800000.0
2008-12-19 01:06:00,74.145,74.165,74.145,74.16,11000000.0
2008-12-19 01:07:00,74.165,74.18,74.165,74.175,10000000.0
2008-12-19 01:08:00,74.18,74.18,74.18,74.18,1000000.0
2008-12-19 01:09:00,74.28,74.29,74.26,74.27,7000000.0
2008-12-19 01:10:00,74.175,74.19,74.175,74.19,7000000.0
2008-12-19 01:11:00,74.19,74.205,74.175,74.195,12000000.0
2008-12-19 01:12:00,74.2,74.2,74.16,74.16,12000000.0
2008-12-19 01:13:00,74.165,74.165,74.12,74.12,6000000.0
2008-12-19 01:14:00,74.125,74.145,74.125,74.13,12000000.0
2008-12-19 01:15:00,74.13,74.14,74.12,74.14,6000000.0
2008-12-19 01:16:00,74.15,74.15,74.075,74.115,9000000.0
2008-12-19 01:17:00,74.13,74.15,74.09,74.09,23000000.0
2008-12-19 01:18:00,74.085,74.12,74.085,74.085,13600000.0
2008-12-19 01:19:00,74.105,74.115,74.08,74.115,16000000.0
2008-12-19 01:20:00,74.125,74.19,74.125,74.18,42000000.0
2008-12-19 01:21:00,74.175,74.175,74.115,74.14,16400000.0
2008-12-19 01:22:00,74.125,74.125,74.12,74.125,3000000.0
2008-12-19 01:23:00,74.125,74.135,74.125,74.135,6000000.0
2008-12-19 01:24:00,74.135,74.14,74.135,74.14,6000000.0
2008-12-19 01:25:00,74.145,74.16,74.145,74.15,11000000.0
2008-12-19 01:26:00,74.155,74.155,74.14,74.145,14000000.0
2008-12-19 01:27:00,74.155,74.17,74.1,74.14,24200000.0
2008-12-19 01:28:00,74.16,74.19,74.125,74.155,34400000.0
2008-12-19 01:29:00,74.15,74.16,74.085,74.105,24200000.0
2008-12-19 01:30:00,74.1,74.135,74.09,74.095,41600000.0
2008-12-19 01:31:00,74.085,74.16,74.085,74.15,29000000.0
2008-12-19 01:32:00,74.155,74.185,74.115,74.12,23200000.0
2008-12-19 01:33:00,74.125,74.19,74.085,74.09,36200000.0
2008-12-19 01:34:00,74.095,74.105,74.045,74.105,32200000.0
2008-12-19 01:35:00,74.11,74.11,74.075,74.08,12000000.0
2008-12-19 01:36:00,74.085,74.085,74.085,74.085,3000000.0
2008-12-19 01:37:00,74.08,74.08,74.015,74.02,9000000.0
2008-12-19 01:38:00,74.025,74.06,74.025,74.04,25000000.0
2008-12-19 01:39:00,74.055,74.085,74.035,74.085,25600000.0
2008-12-19 01:40:00,74.1,74.11,74.095,74.1,11000000.0
2008-12-19 01:41:00,74.25,74.28,74.23,74.25,4000000.0
2008-12-19 01:42:00,74.105,74.105,74.105,74.105,4000000.0
2008-12-19 01:43:00,74.095,74.12,74.095,74.115,4000000.0
2008-12-19 01:44:00,74.12,74.165,74.075,74.165,19800000.0
2008-12-19 01:45:00,74.14,74.17,74.12,74.16,37000000.0
2008-12-19 01:46:00,74.16,74.175,74.16,74.175,13000000.0
2008-12-19 01:47:00,74.175,74.215,74.175,74.175,26000000.0
2008-12-19 01:48:00,74.19,74.19,74.175,74.185,18000000.0
2008-12-19 01:49:00,74.19,74.2,74.19,74.195,8000000.0
2008-12-19 01:50:00,74.2,74.28,74.175,74.215,49000000.0
2008-12-19 01:51:00,74.22,74.23,74.205,74.22,14000000.0
2008-12-19 01:52:00,74.225,74.225,74.215,74.215,3000000.0
2008-12-19 01:53:00,74.23,74.23,74.215,74.215,11600000.0
2008-12-19 01:54:00,74.215,74.26,74.2,74.25,36800000.0
2008-12-19 01:55:00,74.265,74.3,74.225,74.3,38200000.0
2008-12-19 01:56:00,74.285,74.285,74.265,74.265,38600000.0
2008-12-19 01:57:00,74.275,74.3,74.275,74.3,8600000.0
2008-12-19 01:58:00,74.3,74.315,74.285,74.31,17800000.0
2008-12-19 01:59:00,74.31,74.33,74.275,74.32,43200000.0
2008-12-19 02:00:00,74.32,74.355,74.3,74.31,25600000.0
2008-12-19 02:01:00,74.3,74.365,74.295,74.365,37000000.0
2008-12-19 02:02:00,74.355,74.38,74.345,74.35,37000000.0
2008-12-19 02:03:00,74.355,74.375,74.34,74.375,32000000.0
2008-12-19 02:04:00,74.36,74.38,74.335,74.34,25000000.0
2008-12-19 02:05:00,74.345,74.36,74.32,74.34,23000000.0
2008-12-19 02:06:00,74.345,74.365,74.29,74.365,27000000.0
2008-12-19 02:07:00,74.355,74.365,74.32,74.335,25000000.0
2008-12-19 02:08:00,74.33,74.345,74.285,74.29,44000000.0
2008-12-19 02:09:00,74.285,74.295,74.27,74.275,22000000.0
2008-12-19 02:10:00,74.255,74.26,74.23,74.25,28000000.0
2008-12-19 02:11:00,74.245,74.26,74.24,74.24,10000000.0
2008-12-19 02:12:00,74.235,74.235,74.2,74.21,25000000.0
2008-12-19 02:13:00,74.205,74.245,74.205,74.205,25600000.0
2008-12-19 02:14:00,74.215,74.22,74.205,74.21,18000000.0
2008-12-19 02:15:00,74.215,74.23,74.195,74.23,23000000.0
2008-12-19 02:16:00,74.235,74.27,74.115,74.115,31800000.0
2008-12-19 02:17:00,74.14,74.195,74.135,74.19,38000000.0
2008-12-19 02:18:00,74.195,74.225,74.195,74.215,118400000.0
2008-12-19 02:19:00,74.215,74.255,74.205,74.25,55400000.0
2008-12-19 02:20:00,74.26,74.27,74.24,74.245,28600000.0
2008-12-19 02:21:00,74.25,74.25,74.205,74.21,15600000.0
2008-12-19 02:22:00,74.22,74.25,74.22,74.24,23000000.0
2008-12-19 02:23:00,74.23,74.23,74.215,74.22,12200000.0
2008-12-19 02:24:00,74.215,74.22,74.2,74.205,15800000.0
2008-12-19 02:25:00,74.215,74.225,74.215,74.22,8600000.0
2008-12-19 02:26:00,74.225,74.235,74.225,74.235,13600000.0
2008-12-19 02:27:00,74.24,74.245,74.215,74.215,20800000.0
2008-12-19 02:28:00,74.215,74.23,74.215,74.23,7600000.0
2008-12-19 02:29:00,74.225,74.245,74.205,74.235,27400000.0
2008-12-19 02:30:00,74.25,74.25,74.205,74.21,14200000.0
2008-12-19 02:31:00,74.205,74.24,74.2,74.24,12000000.0
2008-12-19 02:32:00,74.235,74.25,74.23,74.25,14600000.0
2008-12-19 02:33:00,74.245,74.255,74.245,74.255,7000000.0
2008-12-19 02:34:00,74.25,74.265,74.22,74.24,15600000.0
2008-12-19 02:35:00,74.255,74.28,74.24,74.255,16200000.0
2008-12-19 02:36:00,74.26,74.265,74.24,74.245,41000000.0
2008-12-19 02:37:00,74.24,74.255,74.225,74.225,10600000.0
2008-12-19 02:38:00,74.23,74.235,74.23,74.23,5000000.0
2008-12-19 02:39:00,74.235,74.235,74.23,74.23,6000000.0
2008-12-19 02:40:00,74.23,74.245,74.225,74.235,19000000.0
2008-12-19 02:41:00,74.245,74.27,74.23,74.23,18000000.0
2008-12-19 02:42:00,74.245,74.255,74.23,74.245,16000000.0
2008-12-19 02:43:00,74.25,74.25,74.235,74.25,13600000.0
2008-12-19 02:44:00,74.245,74.27,74.245,74.26,13000000.0
2008-12-19 02:45:00,74.245,74.245,74.21,74.21,27800000.0
2008-12-19 02:46:00,74.21,74.21,74.16,74.175,17800000.0
2008-12-19 02:47:00,74.185,74.185,74.175,74.18,8000000.0
2008-12-19 02:48:00,74.175,74.235,74.175,74.23,17600000.0
2008-12-19 02:49:00,74.23,74.275,74.215,74.275,38200000.0
2008-12-19 02:50:00,74.28,74.39,74.28,74.39,69600000.0
2008-12-19 02:51:00,74.405,74.49,74.38,74.455,95400000.0
2008-12-19 02:52:00,74.46,74.49,74.445,74.485,64400000.0
2008-12-19 02:53:00,74.48,74.54,74.48,74.52,67600000.0
2008-12-19 02:54:00,74.52,74.545,74.51,74.535,70400000.0
2008-12-19 02:55:00,74.545,74.55,74.425,74.515,85000000.0
2008-12-19 02:56:00,74.515,74.515,74.48,74.495,36200000.0
2008-12-19 02:57:00,74.48,74.485,74.415,74.46,68000000.0
2008-12-19 02:58:00,74.455,74.455,74.41,74.41,62800000.0
2008-12-19 02:59:00,74.425,74.435,74.395,74.42,41200000.0
2008-12-19 03:00:00,74.42,74.435,74.405,74.405,49400000.0
2008-12-19 03:01:00,74.405,74.405,74.39,74.39,67000000.0
2008-12-19 03:02:00,74.39,74.39,74.34,74.355,26000000.0
2008-12-19 03:03:00,74.36,74.36,74.285,74.285,64200000.0
2008-12-19 03:04:00,74.29,74.33,74.285,74.33,66800000.0
2008-12-19 03:05:00,74.33,74.35,74.305,74.31,55200000.0
2008-12-19 03:06:00,74.305,74.315,74.24,74.265,101000000.0
2008-12-19 03:07:00,74.26,74.26,74.17,74.22,33000000.0
2008-12-19 03:08:00,74.21,74.22,74.15,74.185,74400000.0
2008-12-19 03:09:00,74.185,74.195,74.145,74.18,28800000.0
2008-12-19 03:10:00,74.18,74.205,74.16,74.165,44800000.0
2008-12-19 03:11:00,74.17,74.22,74.145,74.22,61200000.0
2008-12-19 03:12:00,74.185,74.22,74.14,74.195,56800000.0
2008-12-19 03:13:00,74.195,74.24,74.165,74.165,14400000.0
2008-12-19 03:14:00,74.165,74.225,74.165,74.19,33600000.0
2008-12-19 03:15:00,74.2,74.2,74.085,74.09,51600000.0
2008-12-19 03:16:00,74.1,74.155,74.1,74.14,34800000.0
2008-12-19 03:17:00,74.125,74.2,74.125,74.2,39600000.0
2008-12-19 03:18:00,74.215,74.235,74.17,74.175,52800000.0
2008-12-19 03:19:00,74.175,74.245,74.17,74.195,38000000.0
2008-12-19 03:20:00,74.185,74.185,74.15,74.16,19600000.0
2008-12-19 03:21:00,74.16,74.175,74.14,74.175,25200000.0
2008-12-19 03:22:00,74.15,74.175,74.15,74.155,19200000.0
2008-12-19 03:23:00,74.15,74.18,74.14,74.17,38400000.0
2008-12-19 03:24:00,74.17,74.18,74.14,74.145,16400000.0
2008-12-19 03:25:00,74.14,74.145,74.125,74.145,19200000.0
2008-12-19 03:26:00,74.145,74.18,74.13,74.175,29000000.0
2008-12-19 03:27:00,74.16,74.17,74.135,74.16,20600000.0
2008-12-19 03:28:00,74.175,74.2,74.175,74.185,15600000.0
2008-12-19 03:29:00,74.18,74.245,74.18,74.24,31200000.0
2008-12-19 03:30:00,74.175,74.23,74.175,74.22,31600000.0
2008-12-19 03:31:00,74.24,74.25,74.205,74.205,9600000.0
2008-12-19 03:32:00,74.215,74.235,74.215,74.22,32000000.0
2008-12-19 03:33:00,74.22,74.22,74.185,74.185,26400000.0
2008-12-19 03:34:00,74.195,74.24,74.195,74.215,49200000.0
2008-12-19 03:35:00,74.23,74.23,74.2,74.2,16800000.0
2008-12-19 03:36:00,74.195,74.21,74.175,74.175,30600000.0
2008-12-19 03:37:00,74.2,74.22,74.175,74.21,42200000.0
2008-12-19 03:38:00,74.205,74.215,74.15,74.15,21600000.0
2008-12-19 03:39:00,74.16,74.16,74.12,74.145,55200000.0
2008-12-19 03:40:00,74.155,74.16,74.12,74.12,44800000.0
2008-12-19 03:41:00,74.12,74.135,74.105,74.105,98400000.0
2008-12-19 03:42:00,74.12,74.13,74.08,74.09,64000000.0
2008-12-19 03:43:00,74.09,74.09,74.015,74.06,97200000.0
2008-12-19 03:44:00,74.06,74.125,74.06,74.09,79600000.0
2008-12-19 03:45:00,74.09,74.12,74.09,74.115,24800000.0
2008-12-19 03:46:00,74.115,74.13,74.11,74.115,20400000.0
2008-12-19 03:47:00,74.115,74.115,74.1,74.11,29600000.0
2008-12-19 03:48:00,74.105,74.105,74.09,74.09,19200000.0
2008-12-19 03:49:00,74.09,74.095,74.085,74.095,24000000.0
2008-12-19 03:50:00,74.09,74.09,74.08,74.08,33800000.0
2008-12-19 03:51:00,74.075,74.08,74.055,74.055,21000000.0
2008-12-19 03:52:00,74.06,74.06,74.02,74.025,97800000.0
2008-12-19 03:53:00,74.03,74.05,74.005,74.035,121000000.0
2008-12-19 03:54:00,74.025,74.045,74.01,74.03,70200000.0
2008-12-19 03:55:00,74.03,74.03,73.93,73.965,111200000.0
2008-12-19 03:56:00,73.97,74.02,73.935,73.975,138800000.0
2008-12-19 03:57:00,74.02,74.035,73.935,73.955,94200000.0
2008-12-19 03:58:00,73.965,73.995,73.965,73.985,46400000.0
2008-12-19 03:59:00,73.98,73.98,73.955,73.965,91000000.0
2008-12-19 04:00:00,73.97,74.025,73.955,74.025,99400000.0
2008-12-19 04:01:00,74.025,74.065,74.025,74.05,124000000.0
2008-12-19 04:02:00,74.045,74.05,74.025,74.035,109000000.0
2008-12-19 04:03:00,74.035,74.04,74.015,74.025,39800000.0
2008-12-19 04:04:00,74.025,74.04,74.0,74.025,48200000.0
2008-12-19 04:05:00,74.025,74.035,74.01,74.025,53000000.0
2008-12-19 04:06:00,73.985,74.03,73.98,73.995,84200000.0
2008-12-19 04:07:00,74.0,74.0,73.985,73.995,30800000.0
2008-12-19 04:08:00,74.0,74.01,73.99,74.01,45200000.0
2008-12-19 04:09:00,74.01,74.025,74.0,74.005,48400000.0
2008-12-19 04:10:00,74.005,74.085,73.995,74.07,70400000.0
2008-12-19 04:11:00,74.085,74.085,73.995,73.995,92400000.0
2008-12-19 04:12:00,73.995,74.05,73.985,74.005,56000000.0
2008-12-19 04:13:00,73.99,73.995,73.95,73.985,43000000.0
2008-12-19 04:14:00,73.98,74.0,73.98,73.985,17600000.0
2008-12-19 04:15:00,73.985,73.99,73.94,73.99,55600000.0
2008-12-19 04:16:00,73.985,73.985,73.955,73.965,30800000.0
2008-12-19 04:17:00,73.965,73.99,73.955,73.97,41800000.0
2008-12-19 04:18:00,73.98,74.0,73.965,73.99,52800000.0
2008-12-19 04:19:00,74.0,74.005,73.955,73.955,33000000.0
2008-12-19 04:20:00,73.975,73.975,73.965,73.965,11000000.0
2008-12-19 04:21:00,73.97,73.98,73.955,73.96,22000000.0
2008-12-19 04:22:00,73.955,73.975,73.95,73.96,44000000.0
2008-12-19 04:23:00,73.965,73.97,73.96,73.96,39600000.0
2008-12-19 04:24:00,73.965,73.98,73.96,73.975,46200000.0
2008-12-19 04:25:00,73.975,73.975,73.93,73.945,69400000.0
2008-12-19 04:26:00,73.945,73.95,73.91,73.92,76000000.0
2008-12-19 04:27:00,73.905,73.93,73.895,73.92,70400000.0
2008-12-19 04:28:00,73.92,73.935,73.855,73.855,88000000.0
2008-12-19 04:29:00,73.845,73.845,73.795,73.815,97400000.0
2008-12-19 04:30:00,73.81,73.84,73.805,73.84,58400000.0
2008-12-19 04:31:00,73.845,73.925,73.845,73.915,143000000.0
2008-12-19 04:32:00,73.92,73.92,73.865,73.875,71000000.0
2008-12-19 04:33:00,73.875,73.89,73.87,73.87,16000000.0
2008-12-19 04:34:00,73.875,73.95,73.875,73.95,72800000.0
2008-12-19 04:35:00,73.955,73.955,73.905,73.925,49200000.0
2008-12-19 04:36:00,73.93,73.945,73.91,73.93,66000000.0
2008-12-19 04:37:00,73.94,73.94,73.925,73.93,40400000.0
2008-12-19 04:38:00,73.935,73.94,73.92,73.93,69400000.0
2008-12-19 04:39:00,73.935,73.94,73.935,73.94,36400000.0
2008-12-19 04:40:00,73.935,73.94,73.925,73.93,30400000.0
2008-12-19 04:41:00,73.93,73.94,73.925,73.935,22600000.0
2008-12-19 04:42:00,73.94,73.955,73.94,73.955,17600000.0
2008-12-19 04:43:00,73.95,73.975,73.945,73.965,34000000.0
2008-12-19 04:44:00,73.97,73.975,73.945,73.945,27000000.0
2008-12-19 04:45:00,73.95,73.965,73.94,73.95,45400000.0
2008-12-19 04:46:00,73.95,73.95,73.945,73.95,8200000.0
2008-12-19 04:47:00,73.955,73.96,73.95,73.95,25000000.0
2008-12-19 04:48:00,73.95,73.95,73.935,73.94,29200000.0
2008-12-19 04:49:00,73.94,73.985,73.925,73.96,97600000.0
2008-12-19 04:50:00,73.96,74.01,73.95,73.955,35400000.0
2008-12-19 04:51:00,73.955,74.06,73.955,74.06,31000000.0
2008-12-19 04:52:00,74.085,74.085,74.04,74.055,18000000.0
2008-12-19 04:53:00,74.055,74.065,74.055,74.06,10000000.0
2008-12-19 04:54:00,74.065,74.085,74.06,74.08,14000000.0
2008-12-19 04:55:00,74.08,74.095,74.075,74.085,27000000.0
2008-12-19 04:56:00,74.09,74.095,74.075,74.095,23000000.0
2008-12-19 04:57:00,74.1,74.11,74.07,74.085,27000000.0
2008-12-19 04:58:00,74.075,74.08,74.045,74.08,29000000.0
2008-12-19 04:59:00,74.085,74.105,74.065,74.075,30000000.0
2008-12-19 05:00:00,74.07,74.085,74.055,74.08,41000000.0
2008-12-19 05:01:00,74.075,74.09,74.05,74.065,40000000.0
2008-12-19 05:02:00,74.065,74.08,74.03,74.055,33800000.0
2008-12-19 05:03:00,74.055,74.055,73.98,74.015,35400000.0
2008-12-19 05:04:00,74.01,74.01,73.995,74.0,20000000.0
2008-12-19 05:05:00,74.0,74.02,74.0,74.015,32000000.0
2008-12-19 05:06:00,74.01,74.02,74.01,74.015,11000000.0
2008-12-19 05:07:00,74.01,74.05,74.01,74.05,19000000.0
2008-12-19 05:08:00,74.045,74.05,74.045,74.045,10000000.0
2008-12-19 05:09:00,74.04,74.045,74.03,74.03,4000000.0
2008-12-19 05:10:00,74.035,74.035,73.995,74.015,26600000.0
2008-12-19 05:11:00,74.015,74.025,74.01,74.025,15000000.0
2008-12-19 05:12:00,74.02,74.025,74.005,74.005,11000000.0
2008-12-19 05:13:00,73.995,73.995,73.96,73.99,30000000.0
2008-12-19 05:14:00,73.985,73.99,73.985,73.99,4000000.0
2008-12-19 05:15:00,73.975,73.98,73.955,73.975,22400000.0
2008-12-19 05:16:00,73.98,73.98,73.975,73.975,16200000.0
2008-12-19 05:17:00,73.985,73.995,73.965,73.985,20200000.0
2008-12-19 05:18:00,73.98,73.98,73.965,73.97,34400000.0
2008-12-19 05:19:00,73.975,73.99,73.97,73.985,36200000.0
2008-12-19 05:20:00,73.985,73.985,73.97,73.985,14200000.0
2008-12-19 05:21:00,73.98,73.985,73.97,73.975,9000000.0
2008-12-19 05:22:00,73.97,73.975,73.96,73.975,11000000.0
2008-12-19 05:23:00,73.97,73.97,73.955,73.96,13200000.0
2008-12-19 05:24:00,73.955,73.985,73.95,73.985,17200000.0
2008-12-19 05:25:00,73.98,73.98,73.98,73.98,1000000.0
2008-12-19 05:26:00,73.98,73.995,73.98,73.995,17000000.0
2008-12-19 05:27:00,73.995,74.015,73.965,74.015,19200000.0
2008-12-19 05:28:00,74.02,74.02,74.01,74.01,8000000.0
2008-12-19 05:29:00,74.02,74.02,74.01,74.015,8000000.0
2008-12-19 05:30:00,74.015,74.035,74.015,74.03,10000000.0
2008-12-19 05:31:00,74.035,74.035,74.02,74.02,15000000.0
2008-12-19 05:32:00,74.02,74.02,74.015,74.02,4000000.0
2008-12-19 05:33:00,74.015,74.015,74.005,74.005,6000000.0
2008-12-19 05:34:00,74.01,74.02,74.005,74.01,17000000.0
2008-12-19 05:35:00,74.015,74.03,74.015,74.03,7000000.0
2008-12-19 05:36:00,74.035,74.035,74.035,74.035,3000000.0
2008-12-19 05:37:00,74.04,74.055,74.02,74.02,10600000.0
2008-12-19 05:38:00,74.015,74.025,74.01,74.015,13000000.0
2008-12-19 05:39:00,74.02,74.02,74.005,74.01,10000000.0
2008-12-19 05:40:00,74.005,74.005,74.005,74.005,1000000.0
2008-12-19 05:41:00,74.0,74.0,74.0,74.0,4000000.0
2008-12-19 05:42:00,74.01,74.01,74.0,74.0,2000000.0
2008-12-19 05:43:00,74.015,74.015,73.98,73.985,22000000.0
2008-12-19 05:44:00,73.985,73.985,73.97,73.975,25000000.0
2008-12-19 05:45:00,73.985,73.985,73.965,73.97,9000000.0
2008-12-19 05:46:00,73.97,73.995,73.965,73.98,45600000.0
2008-12-19 05:47:00,73.985,74.0,73.98,74.0,41600000.0
2008-12-19 05:48:00,74.0,74.01,73.985,74.01,38400000.0
2008-12-19 05:49:00,73.995,74.005,73.99,74.005,16200000.0
2008-12-19 05:50:00,74.0,74.0,73.995,74.0,7000000.0
2008-12-19 05:51:00,74.005,74.005,73.985,73.985,41400000.0
2008-12-19 05:52:00,73.99,74.005,73.985,73.99,23000000.0
2008-12-19 05:53:00,73.99,74.005,73.98,73.985,40400000.0
2008-12-19 05:54:00,73.985,73.99,73.98,73.99,17000000.0
2008-12-19 05:55:00,73.985,73.99,73.975,73.985,12000000.0
2008-12-19 05:56:00,73.99,73.995,73.99,73.995,6000000.0
2008-12-19 05:57:00,73.995,73.995,73.99,73.99,6000000.0
2008-12-19 05:58:00,73.985,73.99,73.98,73.985,6000000.0
2008-12-19 05:59:00,73.985,73.99,73.975,73.975,7000000.0
2008-12-19 06:00:00,73.985,74.055,73.98,74.055,63200000.0
2008-12-19 06:01:00,74.06,74.065,74.01,74.02,33400000.0
2008-12-19 06:02:00,74.02,74.02,74.005,74.01,12200000.0
2008-12-19 06:03:00,74.005,74.01,73.985,73.995,17000000.0
2008-12-19 06:04:00,73.995,73.995,73.995,73.995,4000000.0
2008-12-19 06:05:00,74.03,74.09,74.02,74.09,7600000.0
2008-12-19 06:06:00,73.995,74.005,73.995,74.005,7600000.0
2008-12-19 06:07:00,74.015,74.02,74.015,74.015,4000000.0
2008-12-19 06:08:00,74.02,74.02,74.02,74.02,1000000.0
2008-12-19 06:09:00,74.015,74.035,74.015,74.035,6000000.0
2008-12-19 06:10:00,74.0,74.1,73.995,74.09,89800000.0
2008-12-19 06:11:00,74.085,74.1,74.055,74.085,56800000.0
2008-12-19 06:12:00,74.09,74.135,74.065,74.095,61400000.0
2008-12-19 06:13:00,74.095,74.1,74.095,74.1,12000000.0
2008-12-19 06:14:00,74.1,74.1,74.075,74.08,30600000.0
2008-12-19 06:15:00,74.075,74.135,74.06,74.085,73400000.0
2008-12-19 06:16:00,74.08,74.105,74.055,74.075,36200000.0
2008-12-19 06:17:00,74.065,74.1,74.065,74.095,23200000.0
2008-12-19 06:18:00,74.085,74.105,74.085,74.105,15600000.0
2008-12-19 06:19:00,74.1,74.105,74.09,74.09,9000000.0
2008-12-19 06:20:00,74.08,74.09,74.055,74.055,37600000.0
2008-12-19 06:21:00,74.05,74.07,74.035,74.07,27200000.0
2008-12-19 06:22:00,74.07,74.075,74.065,74.07,23400000.0
2008-12-19 06:23:00,74.07,74.07,74.01,74.015,17200000.0
2008-12-19 06:24:00,74.015,74.04,74.01,74.025,18400000.0
2008-12-19 06:25:00,74.015,74.025,73.985,73.985,29200000.0
2008-12-19 06:26:00,73.985,74.005,73.955,74.0,49200000.0
2008-12-19 06:27:00,74.01,74.025,74.01,74.02,15200000.0
2008-12-19 06:28:00,74.01,74.025,74.01,74.015,11200000.0
2008-12-19 06:29:00,74.01,74.045,73.995,73.995,47600000.0
2008-12-19 06:30:00,74.015,74.025,73.99,74.02,19200000.0
2008-12-19 06:31:00,74.025,74.045,74.02,74.045,11200000.0
2008-12-19 06:32:00,74.045,74.065,74.04,74.065,49000000.0
2008-12-19 06:33:00,74.05,74.065,74.05,74.055,19800000.0
2008-12-19 06:34:00,74.06,74.06,74.06,74.06,14200000.0
2008-12-19 06:35:00,74.055,74.07,74.055,74.07,10600000.0
2008-12-19 06:36:00,74.065,74.065,74.045,74.065,31600000.0
2008-12-19 06:37:00,74.05,74.07,74.04,74.055,30200000.0
2008-12-19 06:38:00,74.05,74.07,74.035,74.035,25800000.0
2008-12-19 06:39:00,74.035,74.07,74.035,74.07,46000000.0
2008-12-19 06:40:00,74.06,74.075,74.055,74.07,24600000.0
2008-12-19 06:41:00,74.07,74.07,74.02,74.03,34200000.0
2008-12-19 06:42:00,74.03,74.03,74.03,74.03,31200000.0
2008-12-19 06:43:00,74.03,74.03,74.03,74.03,62400000.0
2008-12-19 06:44:00,74.03,74.03,74.03,74.03,12000000.0
2008-12-19 06:45:00,73.88,73.91,73.85,73.86,33200000.0
2008-12-19 06:46:00,74.03,74.03,74.03,74.03,33200000.0
2008-12-19 06:47:00,74.03,74.03,74.03,74.03,31200000.0
2008-12-19 06:48:00,74.03,74.03,74.03,74.03,40800000.0
2008-12-19 06:49:00,74.03,74.03,73.97,73.985,13600000.0
2008-12-19 06:50:00,73.995,74.03,73.98,73.98,16200000.0
2008-12-19 06:51:00,74.02,74.02,73.965,74.02,13900000.0
2008-12-19 06:52:00,74.02,74.02,74.02,74.02,3000000.0
2008-12-19 06:53:00,74.02,74.02,74.02,74.02,11000000.0
2008-12-19 06:54:00,74.02,74.02,73.965,73.98,24600000.0
2008-12-19 06:55:00,73.96,73.98,73.96,73.975,21600000.0
2008-12-19 06:56:00,73.97,74.0,73.97,73.995,52600000.0
2008-12-19 06:57:00,73.99,74.005,73.985,74.005,38400000.0
2008-12-19 06:58:00,74.0,74.015,74.0,74.015,17200000.0
2008-12-19 06:59:00,74.01,74.01,74.0,74.0,23600000.0
2008-12-19 07:00:00,74.01,74.02,74.01,74.02,18200000.0
2008-12-19 07:01:00,74.02,74.02,74.005,74.02,57200000.0
2008-12-19 07:02:00,74.015,74.015,74.01,74.01,5200000.0
2008-12-19 07:03:00,74.01,74.01,74.005,74.01,10400000.0
2008-12-19 07:04:00,74.0,74.02,74.0,74.02,29600000.0
2008-12-19 07:05:00,74.02,74.09,74.02,74.09,94600000.0
2008-12-19 07:06:00,74.085,74.325,74.085,74.26,201000000.0
2008-12-19 07:07:00,74.26,74.265,74.12,74.155,198200000.0
2008-12-19 07:08:00,74.165,74.195,74.15,74.19,107800000.0
2008-12-19 07:09:00,74.2,74.285,74.2,74.27,159400000.0
2008-12-19 07:10:00,74.27,74.44,74.27,74.405,171200000.0
2008-12-19 07:11:00,74.4,74.43,74.275,74.275,112800000.0
2008-12-19 07:12:00,74.28,74.33,74.235,74.315,141600000.0
2008-12-19 07:13:00,74.31,74.32,74.26,74.305,57000000.0
2008-12-19 07:14:00,74.305,74.39,74.27,74.36,138000000.0
2008-12-19 07:15:00,74.37,74.41,74.32,74.4,99200000.0
2008-12-19 07:16:00,74.395,74.425,74.355,74.37,94000000.0
2008-12-19 07:17:00,74.365,74.365,74.3,74.325,65200000.0
2008-12-19 07:18:00,74.33,74.37,74.325,74.345,79600000.0
2008-12-19 07:19:00,74.35,74.355,74.315,74.325,55600000.0
2008-12-19 07:20:00,74.33,74.355,74.275,74.28,61600000.0
2008-12-19 07:21:00,74.26,74.315,74.25,74.31,57200000.0
2008-12-19 07:22:00,74.31,74.345,74.31,74.34,32400000.0
2008-12-19 07:23:00,74.325,74.325,74.285,74.29,53600000.0
2008-12-19 07:24:00,74.285,74.285,74.22,74.255,60000000.0
2008-12-19 07:25:00,74.25,74.26,74.205,74.23,65200000.0
2008-12-19 07:26:00,74.22,74.27,74.175,74.175,117200000.0
2008-12-19 07:27:00,74.175,74.18,74.08,74.125,158800000.0
2008-12-19 07:28:00,74.125,74.155,74.09,74.14,114400000.0
2008-12-19 07:29:00,74.14,74.155,74.1,74.1,46600000.0
2008-12-19 07:30:00,74.095,74.13,74.085,74.115,84200000.0
2008-12-19 07:31:00,74.12,74.14,74.095,74.115,118000000.0
2008-12-19 07:32:00,74.12,74.125,74.085,74.085,73200000.0
2008-12-19 07:33:00,74.085,74.085,74.06,74.085,52400000.0
2008-12-19 07:34:00,74.085,74.11,74.085,74.1,12200000.0
2008-12-19 07:35:00,74.1,74.1,74.06,74.06,23800000.0
2008-12-19 07:36:00,74.045,74.05,74.025,74.035,118800000.0
2008-12-19 07:37:00,74.05,74.055,74.02,74.04,50600000.0
2008-12-19 07:38:00,74.04,74.05,73.98,73.995,122000000.0
2008-12-19 07:39:00,73.99,74.0,73.975,74.0,87200000.0
2008-12-19 07:40:00,73.99,73.99,73.905,73.96,84000000.0
2008-12-19 07:41:00,73.96,73.96,73.92,73.925,51400000.0
2008-12-19 07:42:00,73.92,73.945,73.92,73.92,82600000.0
2008-12-19 07:43:00,73.92,73.93,73.885,73.905,81200000.0
2008-12-19 07:44:00,73.885,73.9,73.82,73.88,117400000.0
2008-12-19 07:45:00,73.88,73.905,73.85,73.86,138200000.0
2008-12-19 07:46:00,73.865,73.865,73.785,73.835,114600000.0
2008-12-19 07:47:00,73.84,73.855,73.82,73.835,94400000.0
2008-12-19 07:48:00,73.84,73.845,73.825,73.845,60000000.0
2008-12-19 07:49:00,73.845,73.85,73.83,73.845,48400000.0
2008-12-19 07:50:00,73.84,73.845,73.79,73.795,46000000.0
2008-12-19 07:51:00,73.795,73.81,73.78,73.81,66000000.0
2008-12-19 07:52:00,73.81,73.87,73.795,73.855,144400000.0
2008-12-19 07:53:00,73.855,73.945,73.845,73.845,135800000.0
2008-12-19 07:54:00,73.84,73.895,73.835,73.88,133600000.0
2008-12-19 07:55:00,73.88,73.89,73.855,73.865,122600000.0
2008-12-19 07:56:00,73.86,73.865,73.845,73.855,81200000.0
2008-12-19 07:57:00,73.855,73.9,73.84,73.89,71600000.0
2008-12-19 07:58:00,73.895,73.935,73.895,73.915,48600000.0
2008-12-19 07:59:00,73.925,73.94,73.905,73.94,45800000.0
2008-12-19 08:00:00,73.935,73.935,73.865,73.89,102400000.0
2008-12-19 08:01:00,73.9,73.905,73.89,73.89,42000000.0
2008-12-19 08:02:00,73.895,73.895,73.885,73.89,19200000.0
2008-12-19 08:03:00,73.895,73.965,73.895,73.91,101000000.0
2008-12-19 08:04:00,73.915,73.975,73.89,73.975,85400000.0
2008-12-19 08:05:00,73.975,73.98,73.94,73.95,28800000.0
2008-12-19 08:06:00,73.95,73.965,73.945,73.965,31000000.0
2008-12-19 08:07:00,73.965,74.01,73.95,73.96,84600000.0
2008-12-19 08:08:00,73.98,73.995,73.895,73.965,101400000.0
2008-12-19 08:09:00,73.96,73.965,73.935,73.935,42800000.0
2008-12-19 08:10:00,73.935,73.985,73.935,73.98,52400000.0
2008-12-19 08:11:00,73.985,74.005,73.97,74.005,32600000.0
2008-12-19 08:12:00,74.0,74.0,73.98,73.98,16400000.0
2008-12-19 08:13:00,73.975,73.985,73.97,73.98,21200000.0
2008-12-19 08:14:00,73.985,73.985,73.98,73.98,2000000.0
2008-12-19 08:15:00,73.975,73.975,73.96,73.96,6600000.0
2008-12-19 08:16:00,73.97,73.97,73.945,73.96,24200000.0
2008-12-19 08:17:00,73.96,73.97,73.955,73.965,14000000.0
2008-12-19 08:18:00,73.965,73.965,73.95,73.955,20200000.0
2008-12-19 08:19:00,73.95,73.96,73.925,73.935,23600000.0
2008-12-19 08:20:00,73.93,73.95,73.925,73.94,24000000.0
2008-12-19 08:21:00,73.93,73.955,73.925,73.95,27000000.0
2008-12-19 08:22:00,73.955,73.97,73.94,73.965,26200000.0
2008-12-19 08:23:00,73.96,73.96,73.935,73.935,15200000.0
2008-12-19 08:24:00,73.935,73.935,73.93,73.93,2000000.0
2008-12-19 08:25:00,73.93,74.005,73.93,73.97,51800000.0
2008-12-19 08:26:00,73.995,74.035,73.99,74.01,93800000.0
2008-12-19 08:27:00,74.01,74.01,73.885,73.93,82000000.0
2008-12-19 08:28:00,73.93,73.945,73.805,73.81,106200000.0
2008-12-19 08:29:00,73.805,73.855,73.785,73.83,135400000.0
2008-12-19 08:30:00,73.81,73.81,73.765,73.765,112400000.0
2008-12-19 08:31:00,73.77,73.79,73.755,73.755,54000000.0
2008-12-19 08:32:00,73.76,73.775,73.74,73.745,95000000.0
2008-12-19 08:33:00,73.75,73.775,73.73,73.765,109600000.0
2008-12-19 08:34:00,73.765,73.77,73.71,73.735,70200000.0
2008-12-19 08:35:00,73.73,73.73,73.705,73.71,30800000.0
2008-12-19 08:36:00,73.71,73.73,73.71,73.725,34800000.0
2008-12-19 08:37:00,73.735,73.735,73.675,73.675,53800000.0
2008-12-19 08:38:00,73.68,73.68,73.61,73.615,95000000.0
2008-12-19 08:39:00,73.615,73.615,73.55,73.59,129000000.0
2008-12-19 08:40:00,73.59,73.6,73.57,73.57,52600000.0
2008-12-19 08:41:00,73.565,73.595,73.55,73.57,82200000.0
2008-12-19 08:42:00,73.575,73.605,73.565,73.595,97600000.0
2008-12-19 08:43:00,73.595,73.64,73.595,73.63,33000000.0
2008-12-19 08:44:00,73.63,73.665,73.595,73.635,94000000.0
2008-12-19 08:45:00,73.64,73.64,73.61,73.615,64200000.0
2008-12-19 08:46:00,73.605,73.615,73.55,73.555,66200000.0
2008-12-19 08:47:00,73.55,73.55,73.485,73.49,103400000.0
2008-12-19 08:48:00,73.5,73.515,73.485,73.515,114800000.0
2008-12-19 08:49:00,73.505,73.535,73.505,73.52,75800000.0
2008-12-19 08:50:00,73.525,73.575,73.51,73.575,29000000.0
2008-12-19 08:51:00,73.57,73.59,73.54,73.59,20600000.0
2008-12-19 08:52:00,73.61,73.61,73.61,73.61,4000000.0
2008-12-19 08:53:00,73.62,73.625,73.61,73.615,6000000.0
2008-12-19 08:54:00,73.63,73.68,73.63,73.65,79000000.0
2008-12-19 08:55:00,73.655,73.69,73.655,73.655,94800000.0
2008-12-19 08:56:00,73.675,73.69,73.655,73.665,26200000.0
2008-12-19 08:57:00,73.665,73.675,73.655,73.675,34600000.0
2008-12-19 08:58:00,73.685,73.685,73.63,73.63,31600000.0
2008-12-19 08:59:00,73.655,73.67,73.645,73.67,47600000.0
2008-12-19 09:00:00,73.665,73.705,73.665,73.7,13000000.0
2008-12-19 09:01:00,73.685,73.7,73.665,73.695,45000000.0
2008-12-19 09:02:00,73.69,73.69,73.66,73.67,30200000.0
2008-12-19 09:03:00,73.66,73.67,73.66,73.665,16600000.0
2008-12-19 09:04:00,73.67,73.67,73.635,73.645,21800000.0
2008-12-19 09:05:00,73.65,73.705,73.645,73.65,82400000.0
2008-12-19 09:06:00,73.65,73.65,73.625,73.63,36600000.0
2008-12-19 09:07:00,73.635,73.675,73.635,73.67,78400000.0
2008-12-19 09:08:00,73.68,73.715,73.68,73.705,37200000.0
2008-12-19 09:09:00,73.69,73.7,73.65,73.685,72800000.0
2008-12-19 09:10:00,73.68,73.725,73.675,73.71,41400000.0
2008-12-19 09:11:00,73.725,73.74,73.71,73.72,46400000.0
2008-12-19 09:12:00,73.71,73.71,73.67,73.67,57800000.0
2008-12-19 09:13:00,73.675,73.705,73.67,73.67,23800000.0
2008-12-19 09:14:00,73.675,73.715,73.665,73.7,56000000.0
2008-12-19 09:15:00,73.685,73.685,73.645,73.665,28800000.0
2008-12-19 09:16:00,73.67,73.69,73.665,73.685,27000000.0
2008-12-19 09:17:00,73.69,73.69,73.655,73.66,26400000.0
2008-12-19 09:18:00,73.66,73.665,73.645,73.645,23200000.0
2008-12-19 09:19:00,73.65,73.665,73.65,73.655,9000000.0
2008-12-19 09:20:00,73.655,73.675,73.645,73.655,33400000.0
2008-12-19 09:21:00,73.655,73.685,73.645,73.685,45800000.0
2008-12-19 09:22:00,73.69,73.695,73.61,73.63,55200000.0
2008-12-19 09:23:00,73.63,73.63,73.595,73.61,30600000.0
2008-12-19 09:24:00,73.605,73.645,73.605,73.63,27200000.0
2008-12-19 09:25:00,73.635,73.635,73.635,73.635,3000000.0
2008-12-19 09:26:00,73.64,73.65,73.63,73.63,27000000.0
2008-12-19 09:27:00,73.635,73.705,73.61,73.675,88800000.0
2008-12-19 09:28:00,73.675,73.745,73.645,73.725,82800000.0
2008-12-19 09:29:00,73.745,73.815,73.72,73.815,70000000.0
2008-12-19 09:30:00,73.83,73.83,73.805,73.83,30200000.0
2008-12-19 09:31:00,73.83,73.895,73.83,73.83,33000000.0
2008-12-19 09:32:00,73.83,73.83,73.81,73.83,63200000.0
2008-12-19 09:33:00,73.83,73.915,73.82,73.83,127600000.0
2008-12-19 09:34:00,73.835,73.845,73.785,73.785,168000000.0
2008-12-19 09:35:00,73.79,73.82,73.77,73.77,49200000.0
2008-12-19 09:36:00,73.77,73.9,73.77,73.805,114600000.0
2008-12-19 09:37:00,73.805,73.81,73.78,73.78,13000000.0
2008-12-19 09:38:00,73.77,73.77,73.655,73.765,86000000.0
2008-12-19 09:39:00,73.765,73.805,73.665,73.685,92400000.0
2008-12-19 09:40:00,73.68,73.73,73.635,73.725,74800000.0
2008-12-19 09:41:00,73.735,73.735,73.69,73.71,26400000.0
2008-12-19 09:42:00,73.71,73.74,73.71,73.72,7000000.0
2008-12-19 09:43:00,73.72,73.75,73.575,73.605,81200000.0
2008-12-19 09:44:00,73.605,73.635,73.505,73.505,67200000.0
2008-12-19 09:45:00,73.515,73.525,73.435,73.46,99800000.0
2008-12-19 09:46:00,73.465,73.53,73.455,73.5,58400000.0
2008-12-19 09:47:00,73.5,73.515,73.34,73.36,108800000.0
2008-12-19 09:48:00,73.35,73.4,73.275,73.31,84800000.0
2008-12-19 09:49:00,73.29,73.345,73.23,73.315,71800000.0
2008-12-19 09:50:00,73.315,73.325,73.24,73.24,114600000.0
2008-12-19 09:51:00,73.24,73.24,73.22,73.24,132800000.0
2008-12-19 09:52:00,73.24,73.25,73.23,73.24,150600000.0
2008-12-19 09:53:00,73.24,73.24,73.11,73.135,159700000.0
2008-12-19 09:54:00,73.14,73.145,73.12,73.14,144200000.0
2008-12-19 09:55:00,73.13,73.155,73.12,73.12,112600000.0
2008-12-19 09:56:00,73.12,73.155,72.945,72.96,128700000.0
2008-12-19 09:57:00,72.95,73.04,72.75,72.785,191300000.0
2008-12-19 09:58:00,72.785,72.785,72.705,72.765,132000000.0
2008-12-19 09:59:00,72.765,72.87,72.73,72.735,132900000.0
2008-12-19 10:00:00,72.735,72.94,72.735,72.93,144800000.0
2008-12-19 10:01:00,72.94,72.965,72.79,72.84,148000000.0
2008-12-19 10:02:00,72.855,72.885,72.81,72.825,97000000.0
2008-12-19 10:03:00,72.825,72.865,72.805,72.855,60200000.0
2008-12-19 10:04:00,72.855,72.855,72.745,72.75,60400000.0
2008-12-19 10:05:00,72.77,72.79,72.62,72.62,74200000.0
2008-12-19 10:06:00,72.615,72.71,72.615,72.675,88200000.0
2008-12-19 10:07:00,72.66,72.725,72.58,72.665,172400000.0
2008-12-19 10:08:00,72.65,72.68,72.615,72.65,60400000.0
2008-12-19 10:09:00,72.65,72.695,72.63,72.66,83400000.0
2008-12-19 10:10:00,72.66,72.685,72.635,72.65,91400000.0
2008-12-19 10:11:00,72.635,72.68,72.585,72.645,88000000.0
2008-12-19 10:12:00,72.65,72.7,72.645,72.66,68600000.0
2008-12-19 10:13:00,72.665,72.73,72.665,72.72,63200000.0
2008-12-19 10:14:00,72.715,72.715,72.68,72.695,61400000.0
2008-12-19 10:15:00,72.695,72.73,72.69,72.725,78200000.0
2008-12-19 10:16:00,72.715,72.765,72.705,72.75,88000000.0
2008-12-19 10:17:00,72.75,72.765,72.69,72.71,94200000.0
2008-12-19 10:18:00,72.72,72.735,72.71,72.715,40000000.0
2008-12-19 10:19:00,72.715,72.72,72.7,72.715,27600000.0
2008-12-19 10:20:00,72.72,72.72,72.695,72.72,90400000.0
2008-12-19 10:21:00,72.725,72.73,72.64,72.64,160800000.0
2008-12-19 10:22:00,72.645,72.65,72.6,72.615,149600000.0
2008-12-19 10:23:00,72.615,72.625,72.555,72.59,121400000.0
2008-12-19 10:24:00,72.585,72.635,72.565,72.635,67600000.0
2008-12-19 10:25:00,72.62,72.715,72.61,72.61,89400000.0
2008-12-19 10:26:00,72.615,72.665,72.605,72.65,117600000.0
2008-12-19 10:27:00,72.655,72.665,72.63,72.655,80200000.0
2008-12-19 10:28:00,72.655,72.665,72.61,72.625,85600000.0
2008-12-19 10:29:00,72.625,72.65,72.625,72.65,24600000.0
2008-12-19 10:30:00,72.65,72.665,72.635,72.65,48800000.0
2008-12-19 10:31:00,72.65,72.66,72.635,72.655,38200000.0
2008-12-19 10:32:00,72.655,72.66,72.63,72.645,81800000.0
2008-12-19 10:33:00,72.65,72.66,72.645,72.65,45600000.0
2008-12-19 10:34:00,72.645,72.71,72.64,72.69,64800000.0
2008-12-19 10:35:00,72.695,72.695,72.655,72.695,46600000.0
2008-12-19 10:36:00,72.69,72.7,72.69,72.69,24600000.0
2008-12-19 10:37:00,72.69,72.725,72.685,72.725,53000000.0
2008-12-19 10:38:00,72.725,72.755,72.72,72.755,35600000.0
2008-12-19 10:39:00,72.755,72.76,72.755,72.76,4000000.0
2008-12-19 10:40:00,72.765,72.765,72.74,72.745,19600000.0
2008-12-19 10:41:00,72.75,72.75,72.69,72.705,65800000.0
2008-12-19 10:42:00,72.705,72.725,72.7,72.72,61200000.0
2008-12-19 10:43:00,72.725,72.775,72.705,72.705,78800000.0
2008-12-19 10:44:00,72.695,72.705,72.68,72.705,32400000.0
2008-12-19 10:45:00,72.695,72.72,72.675,72.675,49200000.0
2008-12-19 10:46:00,72.675,72.68,72.54,72.55,141200000.0
2008-12-19 10:47:00,72.535,72.555,72.345,72.43,145800000.0
2008-12-19 10:48:00,72.43,72.485,72.37,72.395,125200000.0
2008-12-19 10:49:00,72.395,72.535,72.315,72.515,175200000.0
2008-12-19 10:50:00,72.535,72.57,72.53,72.555,120800000.0
2008-12-19 10:51:00,72.55,72.59,72.505,72.58,52600000.0
2008-12-19 10:52:00,72.58,72.585,72.4,72.415,127200000.0
2008-12-19 10:53:00,72.42,72.535,72.41,72.515,110800000.0
2008-12-19 10:54:00,72.51,72.56,72.455,72.47,102200000.0
2008-12-19 10:55:00,72.47,72.51,72.46,72.485,100600000.0
2008-12-19 10:56:00,72.485,72.495,72.42,72.49,106600000.0
2008-12-19 10:57:00,72.485,72.495,72.165,72.18,137800000.0
2008-12-19 10:58:00,72.18,72.18,71.785,71.86,171400000.0
2008-12-19 10:59:00,71.865,71.925,71.76,71.82,150200000.0
2008-12-19 11:00:00,71.84,71.875,71.615,71.615,184400000.0
2008-12-19 11:01:00,71.63,71.645,71.5,71.595,158400000.0
2008-12-19 11:02:00,71.61,71.695,71.61,71.69,138000000.0
2008-12-19 11:03:00,71.69,71.705,71.535,71.58,167200000.0
2008-12-19 11:04:00,71.57,71.62,71.56,71.595,162600000.0
2008-12-19 11:05:00,71.595,71.655,71.58,71.62,111000000.0
2008-12-19 11:06:00,71.62,71.665,71.62,71.645,101600000.0
2008-12-19 11:07:00,71.645,71.68,71.64,71.665,144800000.0
2008-12-19 11:08:00,71.66,71.8,71.645,71.76,165600000.0
2008-12-19 11:09:00,71.76,71.885,71.73,71.825,132800000.0
2008-12-19 11:10:00,71.825,71.875,71.815,71.875,89400000.0
2008-12-19 11:11:00,71.87,71.94,71.855,71.9,127600000.0
2008-12-19 11:12:00,71.895,71.97,71.895,71.94,74400000.0
2008-12-19 11:13:00,71.905,71.94,71.88,71.88,145400000.0
2008-12-19 11:14:00,71.88,71.93,71.88,71.93,106200000.0
2008-12-19 11:15:00,71.925,71.965,71.885,71.915,126200000.0
2008-12-19 11:16:00,71.91,71.995,71.91,71.99,101800000.0
2008-12-19 11:17:00,71.99,72.015,71.97,71.995,87600000.0
2008-12-19 11:18:00,71.99,72.015,71.92,72.005,124000000.0
2008-12-19 11:19:00,72.005,72.055,71.945,72.02,84600000.0
2008-12-19 11:20:00,72.02,72.125,71.985,72.065,150000000.0
2008-12-19 11:21:00,72.065,72.095,72.035,72.095,149200000.0
2008-12-19 11:22:00,72.09,72.125,72.09,72.095,86400000.0
2008-12-19 11:23:00,72.1,72.165,72.1,72.155,73600000.0
2008-12-19 11:24:00,72.155,72.21,72.14,72.145,91200000.0
2008-12-19 11:25:00,72.145,72.175,72.075,72.11,143800000.0
2008-12-19 11:26:00,72.105,72.17,72.09,72.14,127400000.0
2008-12-19 11:27:00,72.12,72.145,72.02,72.04,99600000.0
2008-12-19 11:28:00,72.04,72.11,71.875,72.0,129900000.0
2008-12-19 11:29:00,72.0,72.045,72.0,72.045,110600000.0
2008-12-19 11:30:00,72.055,72.075,71.985,71.985,112800000.0
2008-12-19 11:31:00,71.98,72.0,71.895,71.98,94600000.0
2008-12-19 11:32:00,71.985,72.055,71.94,72.055,166400000.0
2008-12-19 11:33:00,72.04,72.12,72.04,72.115,107200000.0
2008-12-19 11:34:00,72.12,72.135,72.065,72.075,106000000.0
2008-12-19 11:35:00,72.095,72.19,72.075,72.165,118000000.0
2008-12-19 11:36:00,72.165,72.205,72.16,72.2,87000000.0
2008-12-19 11:37:00,72.2,72.215,72.19,72.195,40200000.0
2008-12-19 11:38:00,72.19,72.235,72.19,72.215,47400000.0
2008-12-19 11:39:00,72.215,72.23,72.2,72.205,43200000.0
2008-12-19 11:40:00,72.205,72.255,72.2,72.22,74600000.0
2008-12-19 11:41:00,72.235,72.255,72.195,72.195,65600000.0
2008-12-19 11:42:00,72.195,72.195,72.16,72.16,108600000.0
2008-12-19 11:43:00,72.17,72.21,72.1,72.195,154000000.0
2008-12-19 11:44:00,72.195,72.275,72.16,72.165,146000000.0
2008-12-19 11:45:00,72.17,72.22,72.165,72.215,108600000.0
2008-12-19 11:46:00,72.215,72.24,72.195,72.195,181200000.0
2008-12-19 11:47:00,72.2,72.365,72.175,72.345,195000000.0
2008-12-19 11:48:00,72.345,72.355,72.3,72.3,140000000.0
2008-12-19 11:49:00,72.295,72.33,72.265,72.31,130400000.0
2008-12-19 11:50:00,72.305,72.31,72.275,72.285,105600000.0
2008-12-19 11:51:00,72.275,72.28,72.195,72.205,89800000.0
2008-12-19 11:52:00,72.205,72.21,72.18,72.19,112000000.0
2008-12-19 11:53:00,72.195,72.225,72.195,72.215,40000000.0
2008-12-19 11:54:00,72.22,72.24,72.22,72.225,51200000.0
2008-12-19 11:55:00,72.22,72.245,72.22,72.245,28800000.0
2008-12-19 11:56:00,72.26,72.295,72.175,72.295,82400000.0
2008-12-19 11:57:00,72.31,72.315,72.24,72.305,100600000.0
2008-12-19 11:58:00,72.32,72.32,72.21,72.23,93200000.0
2008-12-19 11:59:00,72.215,72.215,72.11,72.175,71200000.0
2008-12-19 12:00:00,72.195,72.23,72.195,72.22,92600000.0
2008-12-19 12:01:00,72.215,72.22,72.19,72.19,103400000.0
2008-12-19 12:02:00,72.19,72.19,72.135,72.15,34400000.0
2008-12-19 12:03:00,72.15,72.19,72.12,72.135,26800000.0
2008-12-19 12:04:00,72.125,72.125,71.91,71.98,106200000.0
2008-12-19 12:05:00,71.975,72.09,71.955,72.085,62400000.0
2008-12-19 12:06:00,72.08,72.14,72.08,72.12,79000000.0
2008-12-19 12:07:00,72.115,72.135,72.115,72.135,64400000.0
2008-12-19 12:08:00,72.135,72.15,71.79,71.83,156400000.0
2008-12-19 12:09:00,71.835,71.885,71.825,71.825,109200000.0
2008-12-19 12:10:00,71.83,71.85,71.785,71.83,108800000.0
2008-12-19 12:11:00,71.84,71.85,71.82,71.85,91400000.0
2008-12-19 12:12:00,71.85,71.875,71.81,71.865,120200000.0
2008-12-19 12:13:00,71.86,71.86,71.815,71.83,97200000.0
2008-12-19 12:14:00,71.82,71.86,71.805,71.85,88400000.0
2008-12-19 12:15:00,71.845,71.85,71.82,71.835,124800000.0
2008-12-19 12:16:00,71.845,71.865,71.81,71.865,74000000.0
2008-12-19 12:17:00,71.855,71.915,71.855,71.905,112200000.0
2008-12-19 12:18:00,71.895,71.9,71.895,71.9,99000000.0
2008-12-19 12:19:00,71.9,71.92,71.885,71.905,103200000.0
2008-12-19 12:20:00,71.91,71.99,71.91,71.99,111800000.0
2008-12-19 12:21:00,71.985,72.07,71.98,72.0,146600000.0
2008-12-19 12:22:00,72.0,72.02,71.895,71.915,181600000.0
2008-12-19 12:23:00,71.915,71.955,71.89,71.925,123800000.0
2008-12-19 12:24:00,71.92,71.92,71.885,71.91,80200000.0
2008-12-19 12:25:00,71.91,71.945,71.9,71.93,115800000.0
2008-12-19 12:26:00,71.925,71.95,71.905,71.95,89200000.0
2008-12-19 12:27:00,71.955,71.99,71.945,71.975,68400000.0
2008-12-19 12:28:00,71.97,72.02,71.96,72.0,64200000.0
2008-12-19 12:29:00,72.0,72.015,71.97,71.99,61200000.0
2008-12-19 12:30:00,71.985,72.005,71.965,72.0,94400000.0
2008-12-19 12:31:00,71.995,72.055,71.975,72.04,129800000.0
2008-12-19 12:32:00,72.045,72.07,72.045,72.055,78200000.0
2008-12-19 12:33:00,72.06,72.065,72.045,72.06,57200000.0
2008-12-19 12:34:00,72.055,72.06,72.035,72.06,78800000.0
2008-12-19 12:35:00,72.055,72.115,72.025,72.1,49600000.0
2008-12-19 12:36:00,72.095,72.185,72.075,72.09,90600000.0
2008-12-19 12:37:00,72.09,72.09,71.985,71.99,44000000.0
2008-12-19 12:38:00,71.99,72.005,71.99,72.0,28200000.0
2008-12-19 12:39:00,72.005,72.035,72.0,72.0,78800000.0
2008-12-19 12:40:00,72.02,72.05,72.0,72.04,54000000.0
2008-12-19 12:41:00,72.04,72.16,72.035,72.15,65600000.0
2008-12-19 12:42:00,72.145,72.155,72.135,72.14,12800000.0
2008-12-19 12:43:00,72.135,72.14,72.05,72.05,86600000.0
2008-12-19 12:44:00,72.055,72.065,72.025,72.025,66000000.0
2008-12-19 12:45:00,72.03,72.04,72.005,72.025,62400000.0
2008-12-19 12:46:00,72.025,72.05,72.015,72.045,46200000.0
2008-12-19 12:47:00,72.035,72.055,72.02,72.03,99000000.0
2008-12-19 12:48:00,72.02,72.04,72.02,72.04,48000000.0
2008-12-19 12:49:00,72.035,72.035,72.02,72.035,28800000.0
2008-12-19 12:50:00,72.03,72.07,72.03,72.065,79400000.0
2008-12-19 12:51:00,72.07,72.095,72.065,72.09,69600000.0
2008-12-19 12:52:00,72.085,72.085,72.06,72.06,36800000.0
2008-12-19 12:53:00,72.07,72.11,72.045,72.1,85400000.0
2008-12-19 12:54:00,72.105,72.305,72.1,72.28,121200000.0
2008-12-19 12:55:00,72.275,72.275,72.225,72.24,107600000.0
2008-12-19 12:56:00,72.245,72.255,72.24,72.25,54000000.0
2008-12-19 12:57:00,72.25,72.25,72.23,72.23,42800000.0
2008-12-19 12:58:00,72.23,72.255,72.19,72.215,30600000.0
2008-12-19 12:59:00,72.225,72.26,72.22,72.26,43000000.0
2008-12-19 13:00:00,72.26,72.27,72.215,72.23,79200000.0
2008-12-19 13:01:00,72.22,72.22,72.18,72.19,54600000.0
2008-12-19 13:02:00,72.19,72.21,72.15,72.165,104200000.0
2008-12-19 13:03:00,72.165,72.22,72.165,72.2,71800000.0
2008-12-19 13:04:00,72.2,72.2,72.17,72.195,75800000.0
2008-12-19 13:05:00,72.19,72.205,72.175,72.19,78800000.0
2008-12-19 13:06:00,72.19,72.19,72.11,72.15,116400000.0
2008-12-19 13:07:00,72.165,72.23,72.115,72.23,137400000.0
2008-12-19 13:08:00,72.23,72.375,72.23,72.33,107200000.0
2008-12-19 13:09:00,72.345,72.345,72.32,72.325,52000000.0
2008-12-19 13:10:00,72.33,72.335,72.27,72.275,80400000.0
2008-12-19 13:11:00,72.275,72.275,72.2,72.23,120600000.0
2008-12-19 13:12:00,72.24,72.24,72.185,72.185,95600000.0
2008-12-19 13:13:00,72.17,72.34,72.135,72.34,129400000.0
2008-12-19 13:14:00,72.34,72.345,72.265,72.275,130600000.0
2008-12-19 13:15:00,72.28,72.325,72.265,72.325,57600000.0
2008-12-19 13:16:00,72.32,72.32,72.26,72.275,34000000.0
2008-12-19 13:17:00,72.28,72.31,72.24,72.31,78800000.0
2008-12-19 13:18:00,72.315,72.34,72.305,72.34,57200000.0
2008-12-19 13:19:00,72.34,72.38,72.33,72.33,60600000.0
2008-12-19 13:20:00,72.33,72.335,72.315,72.32,143600000.0
2008-12-19 13:21:00,72.32,72.32,72.305,72.315,51600000.0
2008-12-19 13:22:00,72.315,72.355,72.3,72.31,97400000.0
2008-12-19 13:23:00,72.31,72.31,72.29,72.295,50000000.0
2008-12-19 13:24:00,72.3,72.3,72.24,72.275,97800000.0
2008-12-19 13:25:00,72.27,72.275,72.23,72.265,90600000.0
2008-12-19 13:26:00,72.265,72.27,72.225,72.24,109200000.0
2008-12-19 13:27:00,72.24,72.24,72.22,72.23,84000000.0
2008-12-19 13:28:00,72.23,72.23,72.175,72.195,96000000.0
2008-12-19 13:29:00,72.19,72.255,72.18,72.235,48800000.0
2008-12-19 13:30:00,72.23,72.245,72.205,72.24,68800000.0
2008-12-19 13:31:00,72.235,72.26,72.2,72.255,99400000.0
2008-12-19 13:32:00,72.25,72.285,72.225,72.285,67400000.0
2008-12-19 13:33:00,72.28,72.29,72.255,72.29,44000000.0
2008-12-19 13:34:00,72.29,72.345,72.28,72.33,62400000.0
2008-12-19 13:35:00,72.33,72.4,72.33,72.37,61400000.0
2008-12-19 13:36:00,72.385,72.445,72.385,72.405,71400000.0
2008-12-19 13:37:00,72.42,72.44,72.41,72.435,54000000.0
2008-12-19 13:38:00,72.435,72.44,72.42,72.425,68200000.0
2008-12-19 13:39:00,72.42,72.45,72.42,72.44,126800000.0
2008-12-19 13:40:00,72.43,72.435,72.42,72.42,103000000.0
2008-12-19 13:41:00,72.415,72.43,72.4,72.43,39800000.0
2008-12-19 13:42:00,72.43,72.515,72.42,72.5,114200000.0
2008-12-19 13:43:00,72.5,72.56,72.45,72.525,81400000.0
2008-12-19 13:44:00,72.515,72.54,72.48,72.54,123800000.0
2008-12-19 13:45:00,72.53,72.555,72.52,72.53,82000000.0
2008-12-19 13:46:00,72.53,72.555,72.52,72.545,81600000.0
2008-12-19 13:47:00,72.545,72.585,72.52,72.575,123200000.0
2008-12-19 13:48:00,72.57,72.595,72.57,72.585,40000000.0
2008-12-19 13:49:00,72.575,72.575,72.54,72.55,65400000.0
2008-12-19 13:50:00,72.555,72.555,72.44,72.44,79400000.0
2008-12-19 13:51:00,72.44,72.52,72.44,72.5,82000000.0
2008-12-19 13:52:00,72.5,72.51,72.5,72.505,49400000.0
2008-12-19 13:53:00,72.51,72.535,72.51,72.535,54000000.0
2008-12-19 13:54:00,72.525,72.57,72.525,72.55,80400000.0
2008-12-19 13:55:00,72.55,72.64,72.52,72.64,67600000.0
2008-12-19 13:56:00,72.625,72.64,72.6,72.625,39000000.0
2008-12-19 13:57:00,72.62,72.675,72.61,72.675,63800000.0
2008-12-19 13:58:00,72.695,72.775,72.68,72.775,134400000.0
2008-12-19 13:59:00,72.78,72.82,72.63,72.82,150800000.0
2008-12-19 14:00:00,72.84,72.89,72.75,72.815,147400000.0
2008-12-19 14:01:00,72.815,72.885,72.78,72.78,95200000.0
2008-12-19 14:02:00,72.785,72.785,72.71,72.755,51200000.0
2008-12-19 14:03:00,72.76,72.76,72.67,72.7,72600000.0
2008-12-19 14:04:00,72.7,72.72,72.63,72.71,116400000.0
2008-12-19 14:05:00,72.725,72.73,72.6,72.65,119000000.0
2008-12-19 14:06:00,72.655,72.7,72.62,72.7,98600000.0
2008-12-19 14:07:00,72.73,72.75,72.7,72.7,56200000.0
2008-12-19 14:08:00,72.7,72.725,72.685,72.725,52800000.0
2008-12-19 14:09:00,72.73,72.74,72.695,72.695,33400000.0
2008-12-19 14:10:00,72.705,72.705,72.675,72.675,27600000.0
2008-12-19 14:11:00,72.67,72.68,72.67,72.675,12000000.0
2008-12-19 14:12:00,72.675,72.68,72.645,72.68,41600000.0
2008-12-19 14:13:00,72.705,72.72,72.655,72.72,84000000.0
2008-12-19 14:14:00,72.71,72.735,72.7,72.735,41800000.0
2008-12-19 14:15:00,72.72,72.735,72.685,72.725,62000000.0
2008-12-19 14:16:00,72.72,72.725,72.71,72.715,27200000.0
2008-12-19 14:17:00,72.715,72.75,72.715,72.74,64400000.0
2008-12-19 14:18:00,72.75,72.815,72.75,72.795,77800000.0
2008-12-19 14:19:00,72.795,72.805,72.795,72.795,20800000.0
2008-12-19 14:20:00,72.8,72.805,72.765,72.795,64000000.0
2008-12-19 14:21:00,72.795,72.82,72.785,72.81,66400000.0
2008-12-19 14:22:00,72.83,72.845,72.77,72.77,29400000.0
2008-12-19 14:23:00,72.78,72.81,72.78,72.81,12800000.0
2008-12-19 14:24:00,72.81,72.865,72.81,72.84,64200000.0
2008-12-19 14:25:00,72.82,72.86,72.8,72.84,48200000.0
2008-12-19 14:26:00,72.855,72.895,72.855,72.895,34200000.0
2008-12-19 14:27:00,72.895,72.895,72.895,72.895,8400000.0
2008-12-19 14:28:00,72.895,72.905,72.89,72.905,32600000.0
2008-12-19 14:29:00,72.9,72.9,72.86,72.89,45000000.0
2008-12-19 14:30:00,72.885,72.91,72.885,72.91,13200000.0
2008-12-19 14:31:00,72.905,72.905,72.84,72.87,77800000.0
2008-12-19 14:32:00,72.865,72.875,72.865,72.875,8000000.0
2008-12-19 14:33:00,72.875,72.925,72.87,72.915,69400000.0
2008-12-19 14:34:00,72.93,72.93,72.905,72.92,23600000.0
2008-12-19 14:35:00,72.925,72.935,72.905,72.935,25800000.0
2008-12-19 14:36:00,72.94,72.945,72.92,72.92,13000000.0
2008-12-19 14:37:00,72.92,72.93,72.86,72.86,28200000.0
2008-12-19 14:38:00,72.885,72.895,72.87,72.89,13000000.0
2008-12-19 14:39:00,72.9,72.9,72.9,72.9,6000000.0
2008-12-19 14:40:00,72.9,72.91,72.885,72.89,15000000.0
2008-12-19 14:41:00,72.885,72.905,72.885,72.9,16000000.0
2008-12-19 14:42:00,72.895,72.92,72.875,72.895,65800000.0
2008-12-19 14:43:00,72.9,72.96,72.885,72.935,92000000.0
2008-12-19 14:44:00,72.955,72.985,72.94,72.985,49000000.0
2008-12-19 14:45:00,72.985,72.985,72.925,72.925,20000000.0
2008-12-19 14:46:00,72.93,73.005,72.93,72.99,13000000.0
2008-12-19 14:47:00,72.995,73.005,72.865,72.92,52000000.0
2008-12-19 14:48:00,72.92,72.92,72.795,72.8,189600000.0
2008-12-19 14:49:00,72.795,72.84,72.77,72.84,99200000.0
2008-12-19 14:50:00,72.845,72.915,72.845,72.9,61600000.0
2008-12-19 14:51:00,72.9,72.9,72.815,72.865,117000000.0
2008-12-19 14:52:00,72.87,72.965,72.87,72.945,58200000.0
2008-12-19 14:53:00,72.93,72.955,72.92,72.935,32200000.0
2008-12-19 14:54:00,72.935,72.945,72.89,72.905,18000000.0
2008-12-19 14:55:00,72.905,72.925,72.88,72.885,27000000.0
2008-12-19 14:56:00,72.885,73.03,72.885,73.03,45400000.0
2008-12-19 14:57:00,73.025,73.03,72.965,72.98,68000000.0
2008-12-19 14:58:00,72.99,73.055,72.975,73.035,59000000.0
2008-12-19 14:59:00,73.035,73.05,72.96,73.025,89600000.0
2008-12-19 15:00:00,73.035,73.06,72.92,72.92,75200000.0
2008-12-19 15:01:00,72.93,72.935,72.88,72.935,68400000.0
2008-12-19 15:02:00,72.925,72.935,72.81,72.855,66600000.0
2008-12-19 15:03:00,72.86,72.89,72.76,72.855,87200000.0
2008-12-19 15:04:00,72.835,72.87,72.83,72.855,64200000.0
2008-12-19 15:05:00,72.835,72.855,72.735,72.785,61400000.0
2008-12-19 15:06:00,72.785,72.795,72.75,72.75,33000000.0
2008-12-19 15:07:00,72.745,72.77,72.73,72.745,50800000.0
2008-12-19 15:08:00,72.735,72.805,72.735,72.795,44400000.0
2008-12-19 15:09:00,72.785,72.815,72.775,72.795,23600000.0
2008-12-19 15:10:00,72.785,72.955,72.78,72.95,53000000.0
2008-12-19 15:11:00,72.95,72.965,72.87,72.94,65800000.0
2008-12-19 15:12:00,72.935,72.95,72.89,72.95,55000000.0
2008-12-19 15:13:00,72.955,73.015,72.86,72.895,146600000.0
2008-12-19 15:14:00,72.89,72.955,72.88,72.91,80000000.0
2008-12-19 15:15:00,72.9,72.94,72.9,72.935,52800000.0
2008-12-19 15:16:00,72.93,72.965,72.93,72.96,32000000.0
2008-12-19 15:17:00,72.955,72.97,72.935,72.965,22000000.0
2008-12-19 15:18:00,72.965,73.07,72.945,73.06,79200000.0
2008-12-19 15:19:00,73.065,73.07,73.04,73.05,42000000.0
2008-12-19 15:20:00,73.065,73.095,73.005,73.085,62000000.0
2008-12-19 15:21:00,73.075,73.11,72.945,72.95,93200000.0
2008-12-19 15:22:00,72.95,73.03,72.945,73.025,87000000.0
2008-12-19 15:23:00,73.025,73.095,73.025,73.06,53600000.0
2008-12-19 15:24:00,73.08,73.1,73.045,73.085,48000000.0
2008-12-19 15:25:00,73.1,73.125,73.075,73.11,57000000.0
2008-12-19 15:26:00,73.105,73.14,73.105,73.135,30000000.0
2008-12-19 15:27:00,73.135,73.14,73.085,73.09,44000000.0
2008-12-19 15:28:00,73.09,73.095,73.025,73.04,52000000.0
2008-12-19 15:29:00,73.035,73.04,72.945,73.025,72600000.0
2008-12-19 15:30:00,73.03,73.1,73.02,73.09,43800000.0
2008-12-19 15:31:00,73.085,73.095,73.01,73.03,87000000.0
2008-12-19 15:32:00,73.03,73.03,72.98,73.005,40600000.0
2008-12-19 15:33:00,73.0,73.01,72.975,72.99,19000000.0
2008-12-19 15:34:00,72.975,73.045,72.975,73.035,18000000.0
2008-12-19 15:35:00,73.045,73.06,73.03,73.06,26000000.0
2008-12-19 15:36:00,73.07,73.07,73.04,73.07,22000000.0
2008-12-19 15:37:00,73.075,73.125,73.055,73.1,57800000.0
2008-12-19 15:38:00,73.1,73.1,73.03,73.05,39000000.0
2008-12-19 15:39:00,73.055,73.065,73.035,73.055,32200000.0
2008-12-19 15:40:00,73.055,73.105,73.04,73.09,41000000.0
2008-12-19 15:41:00,73.09,73.12,73.07,73.09,29000000.0
2008-12-19 15:42:00,73.09,73.105,73.025,73.04,71400000.0
2008-12-19 15:43:00,73.04,73.07,73.04,73.065,39000000.0
2008-12-19 15:44:00,73.06,73.095,73.055,73.09,35400000.0
2008-12-19 15:45:00,73.095,73.205,73.095,73.105,73000000.0
2008-12-19 15:46:00,73.09,73.23,73.09,73.23,47000000.0
2008-12-19 15:47:00,73.23,73.38,73.19,73.37,89600000.0
2008-12-19 15:48:00,73.375,73.62,73.375,73.61,97400000.0
2008-12-19 15:49:00,73.62,73.735,73.51,73.73,92000000.0
2008-12-19 15:50:00,73.75,73.895,73.725,73.795,105200000.0
2008-12-19 15:51:00,73.785,73.86,73.76,73.83,128000000.0
2008-12-19 15:52:00,73.83,73.87,73.8,73.815,70000000.0
2008-12-19 15:53:00,73.8,73.8,73.63,73.64,122600000.0
2008-12-19 15:54:00,73.635,73.67,73.615,73.655,78200000.0
2008-12-19 15:55:00,73.655,73.655,73.56,73.57,88400000.0
2008-12-19 15:56:00,73.575,73.585,73.45,73.47,56000000.0
2008-12-19 15:57:00,73.475,73.5,73.38,73.385,52400000.0
2008-12-19 15:58:00,73.365,73.42,73.325,73.4,113800000.0
2008-12-19 15:59:00,73.39,73.44,73.36,73.44,66800000.0
2008-12-19 16:00:00,73.45,73.465,73.35,73.365,129200000.0
2008-12-19 16:01:00,73.365,73.47,73.365,73.455,50400000.0
2008-12-19 16:02:00,73.46,73.465,73.365,73.385,44400000.0
2008-12-19 16:03:00,73.385,73.455,73.385,73.43,110800000.0
2008-12-19 16:04:00,73.43,73.48,73.43,73.46,78400000.0
2008-12-19 16:05:00,73.47,73.525,73.465,73.51,42200000.0
2008-12-19 16:06:00,73.52,73.575,73.52,73.555,61800000.0
2008-12-19 16:07:00,73.55,73.65,73.525,73.65,84600000.0
2008-12-19 16:08:00,73.65,73.765,73.645,73.735,139600000.0
2008-12-19 16:09:00,73.73,73.735,73.655,73.725,79600000.0
2008-12-19 16:10:00,73.71,73.755,73.67,73.685,51000000.0
2008-12-19 16:11:00,73.685,73.71,73.66,73.68,34400000.0
2008-12-19 16:12:00,73.665,73.665,73.55,73.55,65000000.0
2008-12-19 16:13:00,73.55,73.645,73.55,73.59,70000000.0
2008-12-19 16:14:00,73.595,73.63,73.585,73.585,35200000.0
2008-12-19 16:15:00,73.59,73.67,73.59,73.655,91600000.0
2008-12-19 16:16:00,73.655,73.82,73.63,73.785,110400000.0
2008-12-19 16:17:00,73.795,73.85,73.76,73.785,61400000.0
2008-12-19 16:18:00,73.79,73.82,73.745,73.77,69600000.0
2008-12-19 16:19:00,73.775,73.795,73.735,73.785,64800000.0
2008-12-19 16:20:00,73.79,73.82,73.765,73.82,39600000.0
2008-12-19 16:21:00,73.805,73.88,73.805,73.86,45600000.0
2008-12-19 16:22:00,73.865,73.865,73.795,73.81,33600000.0
2008-12-19 16:23:00,73.81,73.825,73.795,73.825,42000000.0
2008-12-19 16:24:00,73.82,73.86,73.82,73.825,34200000.0
2008-12-19 16:25:00,73.82,73.855,73.82,73.83,54600000.0
2008-12-19 16:26:00,73.835,73.84,73.79,73.8,57400000.0
2008-12-19 16:27:00,73.795,73.81,73.78,73.79,35200000.0
2008-12-19 16:28:00,73.8,73.855,73.765,73.765,71400000.0
2008-12-19 16:29:00,73.765,73.765,73.59,73.63,90800000.0
2008-12-19 16:30:00,73.62,73.655,73.6,73.655,100000000.0
2008-12-19 16:31:00,73.645,73.71,73.64,73.69,66000000.0
2008-12-19 16:32:00,73.69,73.73,73.63,73.64,51800000.0
2008-12-19 16:33:00,73.655,73.69,73.655,73.685,55800000.0
2008-12-19 16:34:00,73.7,73.705,73.66,73.66,87800000.0
2008-12-19 16:35:00,73.66,73.705,73.66,73.66,91000000.0
2008-12-19 16:36:00,73.66,73.665,73.615,73.65,51000000.0
2008-12-19 16:37:00,73.66,73.66,73.61,73.625,50200000.0
2008-12-19 16:38:00,73.65,73.695,73.65,73.695,34600000.0
2008-12-19 16:39:00,73.7,73.78,73.7,73.775,45000000.0
2008-12-19 16:40:00,73.775,73.78,73.775,73.775,13000000.0
2008-12-19 16:41:00,73.79,73.805,73.78,73.785,31200000.0
2008-12-19 16:42:00,73.78,73.78,73.68,73.69,52600000.0
2008-12-19 16:43:00,73.685,73.695,73.505,73.59,88200000.0
2008-12-19 16:44:00,73.585,73.59,73.535,73.545,44600000.0
2008-12-19 16:45:00,73.54,73.63,73.535,73.625,76200000.0
2008-12-19 16:46:00,73.625,73.675,73.585,73.61,78400000.0
2008-12-19 16:47:00,73.62,73.635,73.56,73.61,71600000.0
2008-12-19 16:48:00,73.6,73.605,73.55,73.56,85400000.0
2008-12-19 16:49:00,73.555,73.565,73.48,73.48,88000000.0
2008-12-19 16:50:00,73.48,73.515,73.41,73.425,103400000.0
2008-12-19 16:51:00,73.44,73.44,73.285,73.3,122800000.0
2008-12-19 16:52:00,73.3,73.3,73.185,73.3,146200000.0
2008-12-19 16:53:00,73.295,73.3,73.235,73.275,90400000.0
2008-12-19 16:54:00,73.265,73.275,72.98,73.13,109400000.0
2008-12-19 16:55:00,73.13,73.13,72.985,73.08,91400000.0
2008-12-19 16:56:00,73.09,73.135,72.99,73.005,79400000.0
2008-12-19 16:57:00,73.005,73.075,72.96,73.055,121600000.0
2008-12-19 16:58:00,73.065,73.08,73.03,73.08,49400000.0
2008-12-19 16:59:00,73.085,73.13,73.04,73.07,101000000.0
2008-12-19 17:00:00,73.055,73.17,72.985,73.145,115000000.0
2008-12-19 17:01:00,73.15,73.21,73.15,73.205,64200000.0
2008-12-19 17:02:00,73.205,73.22,73.195,73.21,33000000.0
2008-12-19 17:03:00,73.205,73.27,73.2,73.22,48600000.0
2008-12-19 17:04:00,73.245,73.345,73.215,73.265,89200000.0
2008-12-19 17:05:00,73.285,73.355,73.27,73.35,55000000.0
2008-12-19 17:06:00,73.355,73.38,73.29,73.365,71000000.0
2008-12-19 17:07:00,73.375,73.43,73.365,73.385,58800000.0
2008-12-19 17:08:00,73.39,73.43,73.385,73.405,58000000.0
2008-12-19 17:09:00,73.41,73.475,73.41,73.47,77400000.0
2008-12-19 17:10:00,73.47,73.51,73.47,73.5,50600000.0
2008-12-19 17:11:00,73.505,73.545,73.5,73.535,44000000.0
2008-12-19 17:12:00,73.55,73.555,73.505,73.53,69800000.0
2008-12-19 17:13:00,73.53,73.6,73.53,73.57,66400000.0
2008-12-19 17:14:00,73.575,73.58,73.52,73.545,64000000.0
2008-12-19 17:15:00,73.555,73.625,73.545,73.625,74800000.0
2008-12-19 17:16:00,73.63,73.66,73.59,73.595,40000000.0
2008-12-19 17:17:00,73.6,73.63,73.585,73.625,43000000.0
2008-12-19 17:18:00,73.62,73.655,73.61,73.62,56600000.0
2008-12-19 17:19:00,73.62,73.655,73.6,73.65,27600000.0
2008-12-19 17:20:00,73.645,73.655,73.595,73.655,41600000.0
2008-12-19 17:21:00,73.655,73.68,73.65,73.65,25000000.0
2008-12-19 17:22:00,73.645,73.67,73.62,73.66,46600000.0
2008-12-19 17:23:00,73.665,73.685,73.63,73.635,50800000.0
2008-12-19 17:24:00,73.645,73.655,73.565,73.565,45000000.0
2008-12-19 17:25:00,73.58,73.615,73.56,73.61,47200000.0
2008-12-19 17:26:00,73.605,73.645,73.595,73.595,51000000.0
2008-12-19 17:27:00,73.6,73.6,73.565,73.58,39000000.0
2008-12-19 17:28:00,73.585,73.585,73.57,73.57,15000000.0
2008-12-19 17:29:00,73.55,73.55,73.435,73.46,80600000.0
2008-12-19 17:30:00,73.46,73.56,73.45,73.485,51000000.0
2008-12-19 17:31:00,73.48,73.51,73.4,73.45,57800000.0
2008-12-19 17:32:00,73.445,73.485,73.42,73.485,63600000.0
2008-12-19 17:33:00,73.49,73.535,73.415,73.415,61000000.0
2008-12-19 17:34:00,73.435,73.49,73.285,73.395,163600000.0
2008-12-19 17:35:00,73.42,73.42,73.035,73.165,148200000.0
2008-12-19 17:36:00,73.165,73.225,73.025,73.225,112400000.0
2008-12-19 17:37:00,73.235,73.29,73.185,73.245,118200000.0
2008-12-19 17:38:00,73.24,73.38,73.235,73.365,67800000.0
2008-12-19 17:39:00,73.345,73.41,73.28,73.305,98200000.0
2008-12-19 17:40:00,73.325,73.425,73.295,73.41,108000000.0
2008-12-19 17:41:00,73.405,73.435,73.34,73.365,95000000.0
2008-12-19 17:42:00,73.36,73.435,73.36,73.435,54200000.0
2008-12-19 17:43:00,73.425,73.465,73.42,73.445,42000000.0
2008-12-19 17:44:00,73.45,73.47,73.415,73.415,49200000.0
2008-12-19 17:45:00,73.435,73.51,73.435,73.49,54000000.0
2008-12-19 17:46:00,73.495,73.505,73.455,73.5,43400000.0
2008-12-19 17:47:00,73.49,73.58,73.49,73.58,44800000.0
2008-12-19 17:48:00,73.585,73.62,73.51,73.55,70000000.0
2008-12-19 17:49:00,73.55,73.565,73.45,73.5,75000000.0
2008-12-19 17:50:00,73.5,73.515,73.47,73.475,67000000.0
2008-12-19 17:51:00,73.48,73.495,73.395,73.415,79400000.0
2008-12-19 17:52:00,73.405,73.42,73.345,73.375,123800000.0
2008-12-19 17:53:00,73.38,73.415,73.33,73.335,81200000.0
2008-12-19 17:54:00,73.345,73.425,73.305,73.405,90800000.0
2008-12-19 17:55:00,73.415,73.465,73.4,73.43,63600000.0
2008-12-19 17:56:00,73.44,73.44,73.39,73.39,40800000.0
2008-12-19 17:57:00,73.405,73.44,73.395,73.42,50400000.0
2008-12-19 17:58:00,73.43,73.465,73.37,73.385,77200000.0
2008-12-19 17:59:00,73.4,73.415,73.34,73.385,84400000.0
2008-12-19 18:00:00,73.365,73.465,73.35,73.465,114400000.0
2008-12-19 18:01:00,73.465,73.505,73.425,73.425,125400000.0
2008-12-19 18:02:00,73.425,73.46,73.4,73.42,72000000.0
2008-12-19 18:03:00,73.41,73.435,73.39,73.4,95800000.0
2008-12-19 18:04:00,73.4,73.465,73.4,73.455,61200000.0
2008-12-19 18:05:00,73.465,73.465,73.275,73.275,147000000.0
2008-12-19 18:06:00,73.26,73.28,73.04,73.125,126600000.0
2008-12-19 18:07:00,73.13,73.145,72.975,72.975,136800000.0
2008-12-19 18:08:00,72.985,73.03,72.84,72.92,80600000.0
2008-12-19 18:09:00,72.92,72.97,72.885,72.91,176600000.0
2008-12-19 18:10:00,72.925,73.085,72.925,73.025,125200000.0
2008-12-19 18:11:00,73.03,73.06,72.99,72.995,68600000.0
2008-12-19 18:12:00,73.01,73.095,73.01,73.095,68400000.0
2008-12-19 18:13:00,73.095,73.23,73.055,73.215,70000000.0
2008-12-19 18:14:00,73.24,73.295,73.195,73.295,108600000.0
2008-12-19 18:15:00,73.315,73.33,73.23,73.315,104800000.0
2008-12-19 18:16:00,73.315,73.36,73.305,73.305,61200000.0
2008-12-19 18:17:00,73.305,73.36,73.305,73.34,78000000.0
2008-12-19 18:18:00,73.345,73.4,73.335,73.395,60600000.0
2008-12-19 18:19:00,73.395,73.44,73.36,73.39,79400000.0
2008-12-19 18:20:00,73.405,73.455,73.4,73.45,102200000.0
2008-12-19 18:21:00,73.445,73.56,73.415,73.435,100800000.0
2008-12-19 18:22:00,73.445,73.46,73.405,73.425,105600000.0
2008-12-19 18:23:00,73.44,73.505,73.43,73.445,84600000.0
2008-12-19 18:24:00,73.45,73.465,73.435,73.44,61200000.0
2008-12-19 18:25:00,73.435,73.47,73.415,73.415,59600000.0
2008-12-19 18:26:00,73.415,73.415,73.32,73.325,93800000.0
2008-12-19 18:27:00,73.325,73.325,73.225,73.275,73600000.0
2008-12-19 18:28:00,73.28,73.35,73.245,73.29,120400000.0
2008-12-19 18:29:00,73.29,73.315,73.085,73.12,150800000.0
2008-12-19 18:30:00,73.125,73.255,73.125,73.225,117200000.0
2008-12-19 18:31:00,73.23,73.23,73.185,73.2,88600000.0
2008-12-19 18:32:00,73.2,73.26,73.16,73.26,101000000.0
2008-12-19 18:33:00,73.26,73.305,73.205,73.255,119200000.0
2008-12-19 18:34:00,73.26,73.26,73.18,73.24,139800000.0
2008-12-19 18:35:00,73.24,73.25,73.14,73.14,106600000.0
2008-12-19 18:36:00,73.14,73.14,73.01,73.035,119000000.0
2008-12-19 18:37:00,73.03,73.045,72.93,73.045,144800000.0
2008-12-19 18:38:00,73.05,73.11,73.045,73.105,77400000.0
2008-12-19 18:39:00,73.105,73.11,73.03,73.105,88800000.0
2008-12-19 18:40:00,73.095,73.27,73.095,73.245,137000000.0
2008-12-19 18:41:00,73.255,73.29,73.235,73.255,68200000.0
2008-12-19 18:42:00,73.265,73.265,73.2,73.23,104800000.0
2008-12-19 18:43:00,73.23,73.27,73.215,73.24,117800000.0
2008-12-19 18:44:00,73.23,73.285,73.225,73.255,145200000.0
2008-12-19 18:45:00,73.26,73.345,73.21,73.235,95800000.0
2008-12-19 18:46:00,73.225,73.26,73.16,73.23,104000000.0
2008-12-19 18:47:00,73.225,73.225,73.13,73.13,144400000.0
2008-12-19 18:48:00,73.135,73.175,73.135,73.165,66400000.0
2008-12-19 18:49:00,73.16,73.165,73.085,73.085,92000000.0
2008-12-19 18:50:00,73.085,73.14,73.08,73.14,60800000.0
2008-12-19 18:51:00,73.155,73.195,73.075,73.075,90800000.0
2008-12-19 18:52:00,73.075,73.195,73.07,73.195,89600000.0
2008-12-19 18:53:00,73.19,73.19,73.11,73.12,46200000.0
2008-12-19 18:54:00,73.125,73.17,73.115,73.115,60000000.0
2008-12-19 18:55:00,73.11,73.125,73.105,73.105,37200000.0
2008-12-19 18:56:00,73.105,73.11,73.06,73.07,36000000.0
2008-12-19 18:57:00,73.05,73.115,73.035,73.08,50400000.0
2008-12-19 18:58:00,73.075,73.115,72.995,73.005,109600000.0
2008-12-19 18:59:00,73.01,73.01,72.86,72.865,192800000.0
2008-12-19 19:00:00,72.87,72.965,72.87,72.885,112200000.0
2008-12-19 19:01:00,72.88,72.905,72.825,72.865,111200000.0
2008-12-19 19:02:00,72.86,72.97,72.85,72.955,48000000.0
2008-12-19 19:03:00,72.95,72.96,72.855,72.87,94200000.0
2008-12-19 19:04:00,72.87,72.92,72.86,72.89,89200000.0
2008-12-19 19:05:00,72.885,72.91,72.88,72.91,125800000.0
2008-12-19 19:06:00,72.91,72.91,72.87,72.88,105400000.0
2008-12-19 19:07:00,72.88,72.88,72.88,72.88,30400000.0
2008-12-19 19:08:00,72.88,72.88,72.825,72.88,35200000.0
2008-12-19 19:09:00,72.88,72.88,72.775,72.81,95000000.0
2008-12-19 19:10:00,72.81,72.915,72.8,72.915,98600000.0
2008-12-19 19:11:00,72.91,72.94,72.91,72.925,21600000.0
2008-12-19 19:12:00,72.935,72.94,72.925,72.935,80400000.0
2008-12-19 19:13:00,72.95,72.95,72.93,72.935,15600000.0
2008-12-19 19:14:00,72.945,72.945,72.875,72.93,22800000.0
2008-12-19 19:15:00,72.92,72.92,72.855,72.88,39800000.0
2008-12-19 19:16:00,72.91,73.01,72.9,73.01,37800000.0
2008-12-19 19:17:00,73.005,73.01,72.935,72.975,79400000.0
2008-12-19 19:18:00,72.97,72.97,72.91,72.93,91200000.0
2008-12-19 19:19:00,72.925,72.955,72.895,72.945,87000000.0
2008-12-19 19:20:00,72.95,73.0,72.905,72.905,85000000.0
2008-12-19 19:21:00,72.905,73.02,72.89,72.965,69600000.0
2008-12-19 19:22:00,72.985,73.035,72.965,73.035,25600000.0
2008-12-19 19:23:00,73.035,73.08,73.0,73.035,69800000.0
2008-12-19 19:24:00,73.04,73.065,73.025,73.065,41200000.0
2008-12-19 19:25:00,73.06,73.07,72.99,72.99,58400000.0
2008-12-19 19:26:00,72.99,73.015,72.87,72.91,156600000.0
2008-12-19 19:27:00,72.915,72.94,72.84,72.88,82600000.0
2008-12-19 19:28:00,72.88,72.905,72.85,72.885,40400000.0
2008-12-19 19:29:00,72.88,72.92,72.855,72.915,40800000.0
2008-12-19 19:30:00,72.91,72.93,72.865,72.865,40800000.0
2008-12-19 19:31:00,72.87,72.885,72.775,72.795,74600000.0
2008-12-19 19:32:00,72.79,72.85,72.785,72.825,60600000.0
2008-12-19 19:33:00,72.785,72.835,72.705,72.745,43600000.0
2008-12-19 19:34:00,72.75,72.78,72.74,72.78,37200000.0
2008-12-19 19:35:00,72.78,72.805,72.74,72.74,22800000.0
2008-12-19 19:36:00,72.755,72.765,72.71,72.74,64000000.0
2008-12-19 19:37:00,72.745,72.765,72.63,72.66,78800000.0
2008-12-19 19:38:00,72.655,72.68,72.61,72.655,54400000.0
2008-12-19 19:39:00,72.655,72.705,72.655,72.705,46800000.0
2008-12-19 19:40:00,72.695,72.72,72.66,72.665,65600000.0
2008-12-19 19:41:00,72.665,72.665,72.575,72.605,57000000.0
2008-12-19 19:42:00,72.585,72.585,72.49,72.57,82000000.0
2008-12-19 19:43:00,72.575,72.685,72.575,72.65,63000000.0
2008-12-19 19:44:00,72.64,72.64,72.61,72.61,31000000.0
2008-12-19 19:45:00,72.605,72.65,72.605,72.65,110400000.0
2008-12-19 19:46:00,72.645,72.79,72.645,72.77,206200000.0
2008-12-19 19:47:00,72.775,72.775,72.65,72.7,188800000.0
2008-12-19 19:48:00,72.695,72.695,72.61,72.655,130000000.0
2008-12-19 19:49:00,72.645,72.655,72.57,72.58,119000000.0
2008-12-19 19:50:00,72.575,72.675,72.565,72.625,94800000.0
2008-12-19 19:51:00,72.635,72.7,72.61,72.69,70600000.0
2008-12-19 19:52:00,72.69,72.7,72.64,72.67,26400000.0
2008-12-19 19:53:00,72.675,72.74,72.63,72.7,74200000.0
2008-12-19 19:54:00,72.71,72.81,72.705,72.805,96600000.0
2008-12-19 19:55:00,72.82,72.855,72.775,72.845,59000000.0
2008-12-19 19:56:00,72.86,72.94,72.83,72.935,69200000.0
2008-12-19 19:57:00,72.94,72.96,72.93,72.94,69200000.0
2008-12-19 19:58:00,72.94,72.955,72.92,72.95,25800000.0
2008-12-19 19:59:00,72.94,72.965,72.79,72.8,53800000.0
2008-12-19 20:00:00,72.79,72.805,72.765,72.765,36000000.0
2008-12-19 20:01:00,72.77,72.8,72.71,72.8,110800000.0
2008-12-19 20:02:00,72.795,72.91,72.775,72.9,147000000.0
2008-12-19 20:03:00,72.92,73.0,72.9,72.945,252000000.0
2008-12-19 20:04:00,72.94,72.985,72.915,72.97,135800000.0
2008-12-19 20:05:00,72.975,73.005,72.85,72.905,163600000.0
2008-12-19 20:06:00,72.86,73.055,72.84,73.055,122000000.0
2008-12-19 20:07:00,73.055,73.06,73.025,73.04,37200000.0
2008-12-19 20:08:00,73.0,73.11,73.0,73.11,72600000.0
2008-12-19 20:09:00,73.115,73.165,73.105,73.15,36000000.0
2008-12-19 20:10:00,73.155,73.215,73.135,73.205,86800000.0
2008-12-19 20:11:00,73.19,73.205,73.075,73.185,165600000.0
2008-12-19 20:12:00,73.185,73.19,73.16,73.18,41600000.0
2008-12-19 20:13:00,73.17,73.24,73.17,73.235,14600000.0
2008-12-19 20:14:00,73.24,73.24,73.09,73.135,80600000.0
2008-12-19 20:15:00,73.13,73.205,73.05,73.205,95600000.0
2008-12-19 20:16:00,73.2,73.205,73.18,73.2,26400000.0
2008-12-19 20:17:00,73.205,73.22,73.175,73.185,56800000.0
2008-12-19 20:18:00,73.19,73.19,73.025,73.045,149000000.0
2008-12-19 20:19:00,73.05,73.065,72.945,72.955,47600000.0
2008-12-19 20:20:00,72.96,73.06,72.935,72.985,68000000.0
2008-12-19 20:21:00,72.985,73.06,72.93,73.045,96400000.0
2008-12-19 20:22:00,73.055,73.105,72.93,72.985,206600000.0
2008-12-19 20:23:00,72.98,73.085,72.89,72.935,162400000.0
2008-12-19 20:24:00,72.93,73.03,72.905,72.995,145200000.0
2008-12-19 20:25:00,73.0,73.01,72.915,72.975,74600000.0
2008-12-19 20:26:00,72.985,72.985,72.985,72.985,4800000.0
2008-12-19 20:27:00,72.99,72.995,72.935,72.945,10800000.0
2008-12-19 20:28:00,72.945,72.945,72.835,72.835,23600000.0
2008-12-19 20:29:00,72.845,72.955,72.845,72.95,36200000.0
2008-12-19 20:30:00,72.945,72.96,72.89,72.91,73800000.0
2008-12-19 20:31:00,72.91,72.95,72.91,72.95,36200000.0
2008-12-19 20:32:00,72.94,72.975,72.92,72.92,62200000.0
2008-12-19 20:33:00,72.905,72.97,72.885,72.94,85200000.0
2008-12-19 20:34:00,72.95,72.97,72.93,72.93,31600000.0
2008-12-19 20:35:00,72.93,72.95,72.93,72.935,44000000.0
2008-12-19 20:36:00,72.935,72.95,72.93,72.93,73800000.0
2008-12-19 20:37:00,72.93,72.93,72.89,72.91,17800000.0
2008-12-19 20:38:00,72.905,72.92,72.835,72.855,34200000.0
2008-12-19 20:39:00,72.855,72.855,72.835,72.85,19200000.0
2008-12-19 20:40:00,72.855,72.96,72.855,72.94,54000000.0
2008-12-19 20:41:00,72.95,72.98,72.935,72.945,32400000.0
2008-12-19 20:42:00,72.95,72.965,72.945,72.955,54000000.0
2008-12-19 20:43:00,72.96,73.08,72.955,73.065,48000000.0
2008-12-19 20:44:00,73.065,73.085,73.0,73.085,54800000.0
2008-12-19 20:45:00,73.08,73.08,72.99,73.0,51800000.0
2008-12-19 20:46:00,73.015,73.04,73.0,73.04,64600000.0
2008-12-19 20:47:00,73.035,73.035,72.935,72.95,104800000.0
2008-12-19 20:48:00,72.95,72.965,72.95,72.965,50000000.0
2008-12-19 20:49:00,72.95,72.965,72.95,72.95,80000000.0
2008-12-19 20:50:00,72.95,72.95,72.95,72.95,63800000.0
2008-12-19 20:51:00,72.95,72.97,72.83,72.86,46400000.0
2008-12-19 20:52:00,72.86,72.875,72.785,72.825,87800000.0
2008-12-19 20:53:00,72.815,72.865,72.805,72.82,35800000.0
2008-12-19 20:54:00,72.815,72.9,72.815,72.88,51000000.0
2008-12-19 20:55:00,72.885,72.92,72.88,72.91,30800000.0
2008-12-19 20:56:00,72.93,72.96,72.875,72.925,111400000.0
2008-12-19 20:57:00,72.915,72.925,72.865,72.92,64400000.0
2008-12-19 20:58:00,72.92,73.01,72.92,72.945,51800000.0
2008-12-19 20:59:00,72.94,73.03,72.925,73.005,76200000.0
2008-12-19 21:00:00,73.0,73.01,72.995,72.995,15600000.0
2008-12-19 21:01:00,73.005,73.035,72.98,72.995,46800000.0
2008-12-19 21:02:00,73.005,73.01,72.985,73.0,18000000.0
2008-12-19 21:03:00,73.01,73.04,73.005,73.04,41000000.0
2008-12-19 21:04:00,73.05,73.135,73.04,73.13,32400000.0
2008-12-19 21:05:00,73.145,73.28,73.145,73.28,70800000.0
2008-12-19 21:06:00,73.27,73.355,73.225,73.305,89200000.0
2008-12-19 21:07:00,73.325,73.385,73.32,73.345,67200000.0
2008-12-19 21:08:00,73.34,73.385,73.32,73.385,109800000.0
2008-12-19 21:09:00,73.39,73.48,73.39,73.455,40800000.0
2008-12-19 21:10:00,73.45,73.45,73.41,73.41,30200000.0
2008-12-19 21:11:00,73.41,73.415,73.285,73.32,75800000.0
2008-12-19 21:12:00,73.3,73.31,73.245,73.29,92000000.0
2008-12-19 21:13:00,73.31,73.325,73.255,73.255,52600000.0
2008-12-19 21:14:00,73.25,73.255,73.22,73.225,9600000.0
2008-12-19 21:15:00,73.225,73.275,73.225,73.24,36200000.0
2008-12-19 21:16:00,73.235,73.245,73.215,73.22,22800000.0
2008-12-19 21:17:00,73.225,73.23,73.19,73.215,28800000.0
2008-12-19 21:18:00,73.195,73.21,73.14,73.15,47400000.0
2008-12-19 21:19:00,73.145,73.145,73.11,73.125,35000000.0
2008-12-19 21:20:00,73.125,73.15,73.12,73.14,78200000.0
2008-12-19 21:21:00,73.145,73.22,73.13,73.215,82400000.0
2008-12-19 21:22:00,73.205,73.205,73.155,73.18,21600000.0
2008-12-19 21:23:00,73.175,73.275,73.17,73.27,82800000.0
2008-12-19 21:24:00,73.265,73.27,73.215,73.245,62400000.0
2008-12-19 21:25:00,73.245,73.25,73.215,73.22,24000000.0
2008-12-19 21:26:00,73.215,73.22,73.21,73.215,50400000.0
2008-12-19 21:27:00,73.215,73.225,73.21,73.22,57600000.0
2008-12-19 21:28:00,73.225,73.265,73.185,73.195,83200000.0
2008-12-19 21:29:00,73.19,73.195,73.175,73.175,52800000.0
2008-12-19 21:30:00,73.17,73.19,73.15,73.155,27600000.0
2008-12-19 21:31:00,73.17,73.185,73.13,73.175,66400000.0
2008-12-19 21:32:00,73.17,73.175,73.13,73.155,35000000.0
2008-12-19 21:33:00,73.145,73.185,73.145,73.16,47200000.0
2008-12-19 21:34:00,73.165,73.19,73.165,73.17,73000000.0
2008-12-19 21:35:00,73.17,73.17,73.15,73.165,65800000.0
2008-12-19 21:36:00,73.16,73.19,73.16,73.19,63200000.0
2008-12-19 21:37:00,73.185,73.2,73.175,73.2,19200000.0
2008-12-19 21:38:00,73.205,73.205,73.205,73.205,5600000.0
2008-12-19 21:39:00,73.225,73.24,73.205,73.235,43200000.0
2008-12-19 21:40:00,73.23,73.3,73.23,73.29,28400000.0
2008-12-19 21:41:00,73.285,73.35,73.285,73.35,33600000.0
2008-12-19 21:42:00,73.34,73.39,73.31,73.32,69400000.0
2008-12-19 21:43:00,73.325,73.34,73.285,73.285,40800000.0
2008-12-19 21:44:00,73.285,73.285,73.23,73.255,22800000.0
2008-12-19 21:45:00,73.26,73.265,73.185,73.23,36000000.0
2008-12-19 21:46:00,73.23,73.25,73.185,73.215,80400000.0
2008-12-19 21:47:00,73.215,73.25,73.2,73.25,59800000.0
2008-12-19 21:48:00,73.26,73.29,73.245,73.27,49400000.0
2008-12-19 21:49:00,73.275,73.285,73.195,73.215,73200000.0
2008-12-19 21:50:00,73.215,73.245,73.215,73.215,52400000.0
2008-12-19 21:51:00,73.215,73.235,73.18,73.19,30000000.0
2008-12-19 21:52:00,73.19,73.23,73.17,73.195,43400000.0
2008-12-19 21:53:00,73.195,73.24,73.19,73.24,66600000.0
2008-12-19 21:54:00,73.235,73.25,73.18,73.195,98000000.0
2008-12-19 21:55:00,73.185,73.2,73.175,73.195,24800000.0
2008-12-19 21:56:00,73.2,73.235,73.095,73.11,88000000.0
2008-12-19 21:57:00,73.12,73.2,73.11,73.195,92800000.0
2008-12-19 21:58:00,73.195,73.205,73.165,73.165,51600000.0
2008-12-19 21:59:00,73.165,73.175,73.125,73.165,59000000.0
2008-12-19 22:00:00,73.16,73.175,73.15,73.155,39600000.0
2008-12-19 22:01:00,73.15,73.18,73.15,73.18,12000000.0
2008-12-19 22:02:00,73.18,73.185,73.165,73.17,22800000.0
2008-12-19 22:03:00,73.165,73.195,73.11,73.11,53400000.0
2008-12-19 22:04:00,73.13,73.155,73.125,73.155,47600000.0
2008-12-19 22:05:00,73.155,73.175,73.125,73.175,60600000.0
2008-12-19 22:06:00,73.18,73.18,73.125,73.16,57600000.0
2008-12-19 22:07:00,73.155,73.155,73.06,73.075,106200000.0
2008-12-19 22:08:00,73.065,73.145,73.06,73.085,50600000.0
2008-12-19 22:09:00,73.085,73.125,73.065,73.09,43000000.0
2008-12-19 22:10:00,73.11,73.11,73.05,73.06,15600000.0
2008-12-19 22:11:00,73.06,73.1,73.055,73.1,17000000.0
2008-12-19 22:12:00,73.1,73.1,73.09,73.09,16400000.0
2008-12-19 22:13:00,73.1,73.1,73.085,73.09,97200000.0
2008-12-19 22:14:00,73.1,73.1,73.085,73.095,10800000.0
2008-12-19 22:15:00,73.105,73.105,73.035,73.035,34400000.0
2008-12-19 22:16:00,73.03,73.055,73.02,73.025,29600000.0
2008-12-19 22:17:00,73.02,73.025,73.02,73.025,13600000.0
2008-12-19 22:18:00,73.035,73.06,72.99,73.01,76600000.0
2008-12-19 22:19:00,73.025,73.055,72.995,73.005,139800000.0
2008-12-19 22:20:00,73.005,73.04,73.0,73.025,124000000.0
2008-12-19 22:21:00,73.025,73.05,73.005,73.045,70000000.0
2008-12-19 22:22:00,73.045,73.045,73.005,73.01,77000000.0
2008-12-19 22:23:00,73.015,73.045,73.0,73.035,69800000.0
2008-12-19 22:24:00,73.0,73.01,72.995,73.0,8200000.0
2008-12-19 22:25:00,73.005,73.03,73.005,73.02,38200000.0
2008-12-19 22:26:00,73.02,73.06,73.0,73.055,132000000.0
2008-12-19 22:27:00,73.06,73.065,72.99,73.045,120000000.0
2008-12-19 22:28:00,73.035,73.04,72.99,73.04,194400000.0
2008-12-19 22:29:00,73.04,73.065,72.985,73.0,43400000.0
2008-12-19 22:30:00,72.995,73.01,72.975,72.98,45800000.0
2008-12-19 22:31:00,72.985,73.0,72.965,72.965,33200000.0
2008-12-19 22:32:00,72.965,72.965,72.94,72.945,60800000.0
2008-12-19 22:33:00,72.945,72.945,72.89,72.905,44400000.0
2008-12-19 22:34:00,72.905,72.95,72.905,72.945,21600000.0
2008-12-19 22:35:00,72.935,72.955,72.925,72.955,14200000.0
2008-12-19 22:36:00,72.95,72.95,72.95,72.95,1200000.0
2008-12-19 22:37:00,72.95,72.98,72.93,72.95,32400000.0
2008-12-19 22:38:00,72.975,72.985,72.97,72.97,19200000.0
2008-12-19 22:39:00,72.965,72.965,72.9,72.925,84800000.0
2008-12-19 22:40:00,72.925,72.93,72.87,72.88,46000000.0
2008-12-19 22:41:00,72.88,72.925,72.87,72.925,43400000.0
2008-12-19 22:42:00,72.935,72.935,72.9,72.925,30600000.0
2008-12-19 22:43:00,72.93,72.965,72.93,72.945,47400000.0
2008-12-19 22:44:00,72.95,72.955,72.92,72.93,21200000.0
2008-12-19 22:45:00,72.945,72.945,72.845,72.85,225600000.0
2008-12-19 22:46:00,72.845,72.85,72.76,72.79,37200000.0
2008-12-19 22:47:00,72.81,72.875,72.79,72.8,85400000.0
2008-12-19 22:48:00,72.84,72.84,72.785,72.835,62400000.0
2008-12-19 22:49:00,72.825,72.825,72.765,72.81,60200000.0
2008-12-19 22:50:00,72.81,72.81,72.735,72.76,60400000.0
2008-12-19 22:51:00,72.77,72.78,72.77,72.77,21600000.0
2008-12-19 22:52:00,72.77,72.795,72.755,72.795,29800000.0
2008-12-19 22:53:00,72.8,72.815,72.72,72.785,32800000.0
2008-12-19 22:54:00,72.805,72.835,72.805,72.82,21600000.0
2008-12-19 22:55:00,72.825,72.825,72.79,72.79,39800000.0
2008-12-19 22:56:00,72.79,72.79,72.79,72.79,28800000.0
2008-12-19 22:57:00,72.79,72.81,72.79,72.79,33800000.0
2008-12-19 22:58:00,72.79,72.825,72.725,72.815,103400000.0
2008-12-19 22:59:00,72.805,72.83,72.79,72.815,67400000.0
2008-12-19 23:00:00,72.82,72.83,72.79,72.83,48400000.0
2008-12-19 23:01:00,72.825,72.825,72.74,72.76,49600000.0
2008-12-19 23:02:00,72.78,72.795,72.725,72.73,36200000.0
2008-12-19 23:03:00,72.74,72.77,72.71,72.75,45600000.0
2008-12-19 23:04:00,72.755,72.765,72.75,72.765,13200000.0
2008-12-19 23:05:00,72.765,72.765,72.76,72.76,14400000.0
2008-12-19 23:06:00,72.745,72.84,72.73,72.73,55000000.0
2008-12-19 23:07:00,72.765,72.875,72.765,72.86,16600000.0
2008-12-19 23:08:00,72.87,72.9,72.86,72.9,21600000.0
2008-12-19 23:09:00,72.9,72.92,72.875,72.92,29200000.0
2008-12-19 23:10:00,72.925,72.94,72.925,72.935,7000000.0
2008-12-19 23:11:00,72.93,72.95,72.925,72.95,22800000.0
2008-12-19 23:12:00,72.95,72.995,72.905,72.955,39000000.0
2008-12-19 23:13:00,72.95,72.965,72.95,72.96,8000000.0
2008-12-19 23:14:00,72.965,72.99,72.96,72.99,26400000.0
2008-12-19 23:15:00,72.99,73.02,72.99,73.02,69400000.0
2008-12-19 23:16:00,73.015,73.015,72.97,72.97,11800000.0
2008-12-19 23:17:00,72.98,72.98,72.98,72.98,19200000.0
2008-12-19 23:18:00,72.985,72.985,72.98,72.98,34800000.0
2008-12-19 23:19:00,72.98,72.98,72.98,72.98,23400000.0
2008-12-19 23:20:00,72.98,72.98,72.98,72.98,12800000.0
2008-12-19 23:21:00,72.98,72.98,72.98,72.98,12800000.0
2008-12-19 23:22:00,72.98,72.995,72.98,72.98,37200000.0
2008-12-19 23:23:00,72.995,73.0,72.98,73.0,25000000.0
2008-12-19 23:24:00,73.0,73.01,72.99,72.995,35600000.0
2008-12-19 23:25:00,72.99,72.995,72.99,72.99,43200000.0
2008-12-19 23:26:00,72.99,72.99,72.99,72.99,36000000.0
2008-12-19 23:27:00,72.99,73.045,72.99,73.04,37200000.0
2008-12-19 23:28:00,73.04,73.09,73.04,73.05,15000000.0
2008-12-19 23:29:00,73.055,73.06,73.04,73.06,40000000.0
2008-12-19 23:30:00,73.05,73.105,73.04,73.105,45400000.0
2008-12-19 23:31:00,73.105,73.145,73.095,73.145,53400000.0
2008-12-19 23:32:00,73.14,73.205,73.14,73.2,48800000.0
2008-12-19 23:33:00,73.2,73.2,73.155,73.155,30800000.0
2008-12-19 23:34:00,73.155,73.29,73.15,73.29,44800000.0
2008-12-19 23:35:00,73.305,73.315,73.23,73.315,73800000.0
2008-12-19 23:36:00,73.315,73.315,73.215,73.24,24200000.0
2008-12-19 23:37:00,73.26,73.305,73.24,73.25,46400000.0
2008-12-19 23:38:00,73.26,73.34,73.245,73.25,57700000.0
2008-12-19 23:39:00,73.235,73.235,73.215,73.215,18400000.0
2008-12-19 23:40:00,73.23,73.29,73.23,73.29,13200000.0
2008-12-19 23:41:00,73.305,73.315,73.29,73.315,11600000.0
2008-12-19 23:42:00,73.26,73.29,73.255,73.26,23000000.0
2008-12-19 23:43:00,73.25,73.25,73.245,73.245,6000000.0
2008-12-19 23:44:00,73.25,73.25,73.25,73.25,14400000.0
2008-12-19 23:45:00,73.26,73.31,73.26,73.29,55000000.0
2008-12-19 23:46:00,73.28,73.29,73.275,73.29,18600000.0
2008-12-19 23:47:00,73.28,73.29,73.27,73.29,33000000.0
2008-12-19 23:48:00,73.285,73.305,73.245,73.29,88800000.0
2008-12-19 23:49:00,73.31,73.32,73.275,73.29,39600000.0
2008-12-19 23:50:00,73.275,73.325,73.275,73.315,44000000.0
2008-12-19 23:51:00,73.315,73.32,73.225,73.225,33600000.0
2008-12-19 23:52:00,73.26,73.33,73.24,73.315,58600000.0
2008-12-19 23:53:00,73.32,73.325,73.315,73.315,5600000.0
2008-12-19 23:54:00,73.325,73.435,73.325,73.435,26400000.0
2008-12-19 23:55:00,73.45,73.465,73.41,73.455,33000000.0
2008-12-19 23:56:00,73.46,73.465,73.375,73.39,62600000.0
2008-12-19 23:57:00,73.41,73.425,73.38,73.38,15400000.0
2008-12-19 23:58:00,73.375,73.395,73.265,73.31,96800000.0
2008-12-19 23:59:00,73.315,73.44,73.31,73.44,88000000.0
2008-12-22 00:00:00,73.3,73.33,73.29,73.3,2200000.0
2008-12-22 00:01:00,73.31,73.32,73.31,73.32,2200000.0
2008-12-22 00:02:00,73.29,73.29,73.29,73.29,2200000.0
2008-12-22 00:03:00,73.3,73.3,73.28,73.29,2200000.0
2008-12-22 00:04:00,73.3,73.3,73.28,73.28,2200000.0
2008-12-22 00:05:00,73.205,73.205,73.205,73.205,2200000.0
2008-12-22 00:06:00,73.21,73.21,73.21,73.21,2200000.0
2008-12-22 00:07:00,73.29,73.29,73.28,73.28,4400000.0
2008-12-22 00:08:00,73.21,73.215,73.21,73.215,4400000.0
2008-12-22 00:09:00,73.22,73.22,73.215,73.215,4400000.0
2008-12-22 00:10:00,73.3,73.35,73.28,73.35,2200000.0
2008-12-22 00:11:00,73.22,73.22,73.22,73.22,2200000.0
2008-12-22 00:12:00,73.215,73.215,73.215,73.215,2200000.0
2008-12-22 00:13:00,73.195,73.295,73.195,73.29,33200000.0
2008-12-22 00:14:00,73.31,73.31,73.28,73.285,11000000.0
2008-12-22 00:15:00,73.28,73.285,73.28,73.285,4400000.0
2008-12-22 00:16:00,73.265,73.285,73.255,73.285,15600000.0
2008-12-22 00:17:00,73.285,73.285,73.27,73.285,28600000.0
2008-12-22 00:18:00,73.29,73.33,73.285,73.31,28600000.0
2008-12-22 00:19:00,73.305,73.31,73.305,73.31,6600000.0
2008-12-22 00:20:00,73.32,73.34,73.3,73.32,22000000.0
2008-12-22 00:21:00,73.325,73.325,73.325,73.325,2200000.0
2008-12-22 00:22:00,73.29,73.325,73.29,73.325,3400000.0
2008-12-22 00:23:00,73.29,73.32,73.29,73.29,20000000.0
2008-12-22 00:24:00,73.29,73.29,73.285,73.285,4400000.0
2008-12-22 00:25:00,73.28,73.28,73.28,73.28,2200000.0
2008-12-22 00:26:00,73.275,73.28,73.27,73.28,11000000.0
2008-12-22 00:27:00,73.27,73.305,73.27,73.305,154000000.0
2008-12-22 00:28:00,73.305,73.34,73.305,73.34,15400000.0
2008-12-22 00:29:00,73.33,73.34,73.33,73.34,6600000.0
2008-12-22 00:30:00,73.255,73.255,73.255,73.255,1200000.0
2008-12-22 00:31:00,73.41,73.42,73.39,73.42,3400000.0
2008-12-22 00:32:00,73.27,73.35,73.27,73.35,3400000.0
2008-12-22 00:33:00,73.34,73.415,73.285,73.415,35200000.0
2008-12-22 00:34:00,73.4,73.425,73.385,73.385,26400000.0
2008-12-22 00:35:00,73.43,73.43,73.41,73.41,6600000.0
2008-12-22 00:36:00,73.365,73.365,73.355,73.355,6600000.0
2008-12-22 00:37:00,73.365,73.365,73.32,73.34,11000000.0
2008-12-22 00:38:00,73.42,73.42,73.4,73.4,19200000.0
2008-12-22 00:39:00,73.36,73.36,73.27,73.27,19200000.0
2008-12-22 00:40:00,73.27,73.27,73.25,73.25,13200000.0
2008-12-22 00:41:00,73.235,73.26,73.235,73.255,13200000.0
2008-12-22 00:42:00,73.255,73.255,73.22,73.255,49600000.0
2008-12-22 00:43:00,73.255,73.33,73.255,73.305,52800000.0
2008-12-22 00:44:00,73.315,73.315,73.305,73.305,4400000.0
2008-12-22 00:45:00,73.3,73.3,73.23,73.23,17600000.0
2008-12-22 00:46:00,73.255,73.26,73.255,73.26,6600000.0
2008-12-22 00:47:00,73.265,73.265,73.255,73.26,8800000.0
2008-12-22 00:48:00,73.18,73.255,73.18,73.255,21400000.0
2008-12-22 00:49:00,73.255,73.255,73.255,73.255,2200000.0
2008-12-22 00:50:00,73.22,73.22,73.22,73.22,1200000.0
2008-12-22 00:51:00,73.22,73.25,73.22,73.25,5600000.0
2008-12-22 00:52:00,73.245,73.27,73.245,73.27,17600000.0
2008-12-22 00:53:00,73.265,73.275,73.245,73.255,19800000.0
2008-12-22 00:54:00,73.26,73.265,73.26,73.265,4400000.0
2008-12-22 00:55:00,73.26,73.26,73.245,73.255,15400000.0
2008-12-22 00:56:00,73.25,73.26,73.235,73.25,22000000.0
2008-12-22 00:57:00,73.255,73.26,73.25,73.26,13200000.0
2008-12-22 00:58:00,73.265,73.265,73.25,73.255,15400000.0
2008-12-22 00:59:00,73.26,73.265,73.26,73.265,4400000.0
2008-12-22 01:00:00,73.26,73.34,73.26,73.28,55400000.0
2008-12-22 01:01:00,73.285,73.285,73.285,73.285,2200000.0
2008-12-22 01:02:00,73.205,73.205,73.205,73.205,1600000.0
2008-12-22 01:03:00,73.215,73.265,73.21,73.255,11400000.0
2008-12-22 01:04:00,73.28,73.28,73.27,73.27,11000000.0
2008-12-22 01:05:00,73.195,73.195,73.195,73.195,1600000.0
2008-12-22 01:06:00,73.65,73.67,73.65,73.67,6000000.0
2008-12-22 01:07:00,73.245,73.275,73.245,73.255,6000000.0
2008-12-22 01:08:00,73.275,73.28,73.275,73.28,4400000.0
2008-12-22 01:09:00,73.27,73.27,73.27,73.27,2200000.0
2008-12-22 01:10:00,73.195,73.335,73.195,73.33,17800000.0
2008-12-22 01:11:00,73.34,73.345,73.335,73.345,8800000.0
2008-12-22 01:12:00,73.265,73.265,73.265,73.265,1600000.0
2008-12-22 01:13:00,73.335,73.345,73.335,73.345,4400000.0
2008-12-22 01:14:00,73.34,73.345,73.33,73.34,15400000.0
2008-12-22 01:15:00,73.335,73.34,73.335,73.34,4400000.0
2008-12-22 01:16:00,73.335,73.34,73.325,73.34,11000000.0
2008-12-22 01:17:00,73.25,73.335,73.25,73.335,8200000.0
2008-12-22 01:18:00,73.335,73.35,73.335,73.345,48400000.0
2008-12-22 01:19:00,73.35,73.375,73.3,73.31,17600000.0
2008-12-22 01:20:00,73.235,73.235,73.235,73.235,3200000.0
2008-12-22 01:21:00,73.255,73.295,73.25,73.295,13400000.0
2008-12-22 01:22:00,73.305,73.31,73.305,73.31,4400000.0
2008-12-22 01:23:00,73.31,73.31,73.31,73.31,2200000.0
2008-12-22 01:24:00,73.315,73.34,73.315,73.335,11000000.0
2008-12-22 01:25:00,73.33,73.35,73.33,73.35,22000000.0
2008-12-22 01:26:00,73.345,73.355,73.345,73.355,8800000.0
2008-12-22 01:27:00,73.35,73.365,73.35,73.36,13200000.0
2008-12-22 01:28:00,73.365,73.39,73.36,73.39,41800000.0
2008-12-22 01:29:00,73.385,73.39,73.385,73.39,6600000.0
2008-12-22 01:30:00,73.31,73.375,73.31,73.375,12800000.0
2008-12-22 01:31:00,73.365,73.405,73.365,73.405,15800000.0
2008-12-22 01:32:00,73.41,73.41,73.395,73.41,15400000.0
2008-12-22 01:33:00,73.415,73.46,73.415,73.44,26400000.0
2008-12-22 01:34:00,73.435,73.435,73.42,73.425,24200000.0
2008-12-22 01:35:00,73.42,73.42,73.41,73.41,13200000.0
2008-12-22 01:36:00,73.41,73.415,73.405,73.41,30600000.0
2008-12-22 01:37:00,73.405,73.41,73.385,73.4,94000000.0
2008-12-22 01:38:00,73.39,73.405,73.39,73.405,24200000.0
2008-12-22 01:39:00,73.36,73.36,73.36,73.36,1600000.0
2008-12-22 01:40:00,73.385,73.395,73.375,73.375,20800000.0
2008-12-22 01:41:00,73.375,73.41,73.375,73.395,22400000.0
2008-12-22 01:42:00,73.395,73.44,73.39,73.44,83800000.0
2008-12-22 01:43:00,73.43,73.43,73.4,73.415,54400000.0
2008-12-22 01:44:00,73.43,73.43,73.42,73.42,14600000.0
2008-12-22 01:45:00,73.42,73.42,73.42,73.42,6000000.0
2008-12-22 01:46:00,73.38,73.445,73.38,73.445,27400000.0
2008-12-22 01:47:00,73.435,73.49,73.43,73.465,110600000.0
2008-12-22 01:48:00,73.47,73.49,73.465,73.465,55000000.0
2008-12-22 01:49:00,73.475,73.475,73.47,73.47,9200000.0
2008-12-22 01:50:00,73.47,73.52,73.455,73.485,66000000.0
2008-12-22 01:51:00,73.49,73.515,73.47,73.495,81400000.0
2008-12-22 01:52:00,73.495,73.56,73.485,73.555,57600000.0
2008-12-22 01:53:00,73.565,73.565,73.545,73.545,17600000.0
2008-12-22 01:54:00,73.555,73.6,73.555,73.585,39600000.0
2008-12-22 01:55:00,73.525,73.56,73.525,73.555,46400000.0
2008-12-22 01:56:00,73.555,73.555,73.535,73.555,19200000.0
2008-12-22 01:57:00,73.545,73.555,73.545,73.55,8000000.0
2008-12-22 01:58:00,73.545,73.545,73.545,73.545,4800000.0
2008-12-22 01:59:00,73.555,73.555,73.555,73.555,4800000.0
2008-12-22 02:00:00,73.56,73.585,73.56,73.57,46400000.0
2008-12-22 02:01:00,73.58,73.595,73.58,73.595,16000000.0
2008-12-22 02:02:00,73.6,73.685,73.6,73.635,72000000.0
2008-12-22 02:03:00,73.65,73.65,73.62,73.62,64000000.0
2008-12-22 02:04:00,73.63,73.65,73.595,73.65,49600000.0
2008-12-22 02:05:00,73.66,73.66,73.62,73.63,49600000.0
2008-12-22 02:06:00,73.63,73.66,73.63,73.66,44800000.0
2008-12-22 02:07:00,73.645,73.7,73.64,73.685,51200000.0
2008-12-22 02:08:00,73.64,73.645,73.635,73.645,14400000.0
2008-12-22 02:09:00,74.29,74.32,74.28,74.3,43200000.0
2008-12-22 02:10:00,73.65,73.76,73.65,73.76,43200000.0
2008-12-22 02:11:00,73.76,73.76,73.7,73.745,25600000.0
2008-12-22 02:12:00,73.75,73.765,73.72,73.725,48000000.0
2008-12-22 02:13:00,73.74,73.835,73.725,73.835,60800000.0
2008-12-22 02:14:00,73.835,73.835,73.805,73.82,20800000.0
2008-12-22 02:15:00,73.765,73.82,73.765,73.82,8000000.0
2008-12-22 02:16:00,73.82,73.82,73.76,73.815,80000000.0
2008-12-22 02:17:00,73.815,73.835,73.805,73.835,19200000.0
2008-12-22 02:18:00,73.835,73.835,73.825,73.825,11200000.0
2008-12-22 02:19:00,73.825,73.87,73.805,73.87,38400000.0
2008-12-22 02:20:00,73.855,73.87,73.825,73.845,28800000.0
2008-12-22 02:21:00,73.855,73.955,73.855,73.895,44800000.0
2008-12-22 02:22:00,73.895,73.925,73.79,73.915,83200000.0
2008-12-22 02:23:00,73.925,73.965,73.905,73.965,35200000.0
2008-12-22 02:24:00,73.93,73.985,73.87,73.98,43200000.0
2008-12-22 02:25:00,73.975,74.22,73.965,74.2,161600000.0
2008-12-22 02:26:00,74.195,74.24,74.185,74.22,120000000.0
2008-12-22 02:27:00,74.235,74.25,74.21,74.21,56000000.0
2008-12-22 02:28:00,74.21,74.22,74.17,74.22,108800000.0
2008-12-22 02:29:00,74.2,74.225,74.19,74.195,78400000.0
2008-12-22 02:30:00,74.195,74.22,74.195,74.215,60800000.0
2008-12-22 02:31:00,74.21,74.25,74.185,74.225,70400000.0
2008-12-22 02:32:00,74.215,74.265,74.215,74.23,43200000.0
2008-12-22 02:33:00,74.23,74.245,74.16,74.17,43200000.0
2008-12-22 02:34:00,74.17,74.205,74.165,74.17,80000000.0
2008-12-22 02:35:00,74.17,74.18,74.12,74.12,88000000.0
2008-12-22 02:36:00,74.13,74.17,74.095,74.12,88000000.0
2008-12-22 02:37:00,74.135,74.19,74.135,74.165,52800000.0
2008-12-22 02:38:00,74.165,74.185,74.155,74.175,25600000.0
2008-12-22 02:39:00,74.18,74.29,74.17,74.22,86400000.0
2008-12-22 02:40:00,74.205,74.235,74.175,74.175,57600000.0
2008-12-22 02:41:00,74.17,74.225,74.17,74.175,54400000.0
2008-12-22 02:42:00,74.18,74.26,74.18,74.26,57600000.0
2008-12-22 02:43:00,74.26,74.26,74.185,74.245,64000000.0
2008-12-22 02:44:00,74.25,74.25,74.195,74.215,54400000.0
2008-12-22 02:45:00,74.195,74.325,74.195,74.325,30400000.0
2008-12-22 02:46:00,74.345,74.385,74.33,74.38,50000000.0
2008-12-22 02:47:00,74.38,74.39,74.305,74.36,76800000.0
2008-12-22 02:48:00,74.36,74.37,74.355,74.365,34800000.0
2008-12-22 02:49:00,74.365,74.385,74.335,74.355,23600000.0
2008-12-22 02:50:00,74.345,74.425,74.345,74.365,46000000.0
2008-12-22 02:51:00,74.36,74.41,74.36,74.365,25200000.0
2008-12-22 02:52:00,74.37,74.38,74.095,74.255,107600000.0
2008-12-22 02:53:00,74.265,74.305,74.255,74.295,40000000.0
2008-12-22 02:54:00,74.295,74.32,74.28,74.295,57200000.0
2008-12-22 02:55:00,74.295,74.295,74.01,74.205,82000000.0
2008-12-22 02:56:00,74.21,74.32,74.205,74.32,60000000.0
2008-12-22 02:57:00,74.315,74.4,74.245,74.38,58800000.0
2008-12-22 02:58:00,74.385,74.39,74.295,74.38,74400000.0
2008-12-22 02:59:00,74.38,74.38,74.235,74.255,65600000.0
2008-12-22 03:00:00,74.25,74.325,74.25,74.29,43600000.0
2008-12-22 03:01:00,74.305,74.315,74.285,74.295,49200000.0
2008-12-22 03:02:00,74.295,74.305,74.285,74.29,33600000.0
2008-12-22 03:03:00,74.285,74.355,74.275,74.295,42000000.0
2008-12-22 03:04:00,74.31,74.31,74.285,74.305,19200000.0
2008-12-22 03:05:00,74.3,74.3,74.3,74.3,1200000.0
2008-12-22 03:06:00,74.3,74.325,74.295,74.325,21600000.0
2008-12-22 03:07:00,74.32,74.32,74.3,74.31,25200000.0
2008-12-22 03:08:00,74.31,74.315,74.295,74.315,39600000.0
2008-12-22 03:09:00,74.305,74.31,74.29,74.295,30000000.0
2008-12-22 03:10:00,74.29,74.31,74.29,74.305,12000000.0
2008-12-22 03:11:00,74.3,74.315,74.3,74.315,4800000.0
2008-12-22 03:12:00,74.31,74.32,74.305,74.315,14400000.0
2008-12-22 03:13:00,74.315,74.325,74.3,74.3,16800000.0
2008-12-22 03:14:00,74.305,74.315,74.305,74.315,9600000.0
2008-12-22 03:15:00,74.31,74.31,74.25,74.26,37200000.0
2008-12-22 03:16:00,74.255,74.27,74.245,74.27,50400000.0
2008-12-22 03:17:00,74.275,74.305,74.275,74.305,26400000.0
2008-12-22 03:18:00,74.305,74.305,74.225,74.26,29200000.0
2008-12-22 03:19:00,74.255,74.265,74.21,74.215,28800000.0
2008-12-22 03:20:00,74.22,74.22,74.16,74.16,34800000.0
2008-12-22 03:21:00,74.16,74.165,74.065,74.115,91400000.0
2008-12-22 03:22:00,74.115,74.12,74.055,74.07,48200000.0
2008-12-22 03:23:00,74.07,74.075,74.055,74.06,31200000.0
2008-12-22 03:24:00,74.06,74.065,73.97,74.0,46000000.0
2008-12-22 03:25:00,74.01,74.025,74.0,74.025,65200000.0
2008-12-22 03:26:00,74.025,74.05,74.025,74.05,32400000.0
2008-12-22 03:27:00,74.06,74.13,74.025,74.12,28400000.0
2008-12-22 03:28:00,74.125,74.135,74.12,74.13,21600000.0
2008-12-22 03:29:00,74.135,74.14,74.11,74.125,16800000.0
2008-12-22 03:30:00,74.13,74.14,74.13,74.135,13200000.0
2008-12-22 03:31:00,74.14,74.14,74.13,74.14,9600000.0
2008-12-22 03:32:00,74.135,74.165,74.135,74.155,16800000.0
2008-12-22 03:33:00,74.16,74.16,74.145,74.15,13200000.0
2008-12-22 03:34:00,74.145,74.155,74.085,74.155,41600000.0
2008-12-22 03:35:00,74.15,74.15,74.09,74.12,29400000.0
2008-12-22 03:36:00,74.145,74.155,74.135,74.14,14400000.0
2008-12-22 03:37:00,74.135,74.135,74.115,74.125,12000000.0
2008-12-22 03:38:00,74.115,74.13,74.11,74.115,25200000.0
2008-12-22 03:39:00,74.11,74.125,74.09,74.1,36000000.0
2008-12-22 03:40:00,74.095,74.12,74.095,74.11,10800000.0
2008-12-22 03:41:00,74.1,74.105,74.09,74.105,13200000.0
2008-12-22 03:42:00,74.105,74.11,74.1,74.1,4800000.0
2008-12-22 03:43:00,74.105,74.11,74.095,74.095,13200000.0
2008-12-22 03:44:00,74.085,74.09,74.065,74.085,32400000.0
2008-12-22 03:45:00,74.08,74.085,74.07,74.085,16800000.0
2008-12-22 03:46:00,74.085,74.085,74.085,74.085,3600000.0
2008-12-22 03:47:00,74.085,74.09,74.08,74.09,8400000.0
2008-12-22 03:48:00,74.09,74.1,74.085,74.085,13200000.0
2008-12-22 03:49:00,74.09,74.1,74.09,74.1,6000000.0
2008-12-22 03:50:00,74.1,74.1,74.085,74.085,18000000.0
2008-12-22 03:51:00,74.075,74.085,74.07,74.08,13200000.0
2008-12-22 03:52:00,74.08,74.08,74.07,74.07,13200000.0
2008-12-22 03:53:00,74.07,74.095,74.07,74.085,21600000.0
2008-12-22 03:54:00,74.085,74.085,74.075,74.075,4800000.0
2008-12-22 03:55:00,74.075,74.08,74.07,74.075,24000000.0
2008-12-22 03:56:00,74.075,74.075,74.065,74.07,13200000.0
2008-12-22 03:57:00,74.07,74.09,74.065,74.085,34800000.0
2008-12-22 03:58:00,74.09,74.09,74.085,74.09,4800000.0
2008-12-22 03:59:00,74.095,74.105,74.085,74.095,16800000.0
2008-12-22 04:00:00,74.1,74.115,74.1,74.11,19200000.0
2008-12-22 04:01:00,74.1,74.115,74.1,74.115,16800000.0
2008-12-22 04:02:00,74.11,74.13,74.105,74.13,20400000.0
2008-12-22 04:03:00,74.12,74.17,74.12,74.17,22400000.0
2008-12-22 04:04:00,74.17,74.19,74.165,74.175,21600000.0
2008-12-22 04:05:00,74.175,74.185,74.155,74.155,28800000.0
2008-12-22 04:06:00,74.16,74.19,74.16,74.19,29800000.0
2008-12-22 04:07:00,74.195,74.215,74.195,74.215,25200000.0
2008-12-22 04:08:00,74.21,74.235,74.18,74.18,49700000.0
2008-12-22 04:09:00,74.175,74.185,74.065,74.145,59200000.0
2008-12-22 04:10:00,74.15,74.155,74.145,74.15,11200000.0
2008-12-22 04:11:00,74.165,74.19,74.155,74.165,20800000.0
2008-12-22 04:12:00,74.175,74.195,74.165,74.175,20200000.0
2008-12-22 04:13:00,74.17,74.18,74.16,74.17,28600000.0
2008-12-22 04:14:00,74.165,74.17,74.145,74.16,40200000.0
2008-12-22 04:15:00,74.16,74.17,74.15,74.17,33400000.0
2008-12-22 04:16:00,74.175,74.235,74.175,74.215,54200000.0
2008-12-22 04:17:00,74.2,74.215,74.2,74.215,51200000.0
2008-12-22 04:18:00,74.21,74.215,74.21,74.215,23400000.0
2008-12-22 04:19:00,74.21,74.225,74.195,74.22,47600000.0
2008-12-22 04:20:00,74.215,74.33,74.215,74.32,76100000.0
2008-12-22 04:21:00,74.33,74.33,74.24,74.265,86600000.0
2008-12-22 04:22:00,74.26,74.3,74.26,74.3,78000000.0
2008-12-22 04:23:00,74.3,74.305,74.285,74.285,44400000.0
2008-12-22 04:24:00,74.285,74.285,74.215,74.235,90400000.0
2008-12-22 04:25:00,74.235,74.235,74.185,74.195,66400000.0
2008-12-22 04:26:00,74.2,74.25,74.17,74.25,88800000.0
2008-12-22 04:27:00,74.245,74.335,74.23,74.295,158400000.0
2008-12-22 04:28:00,74.295,74.345,74.295,74.34,118400000.0
2008-12-22 04:29:00,74.345,74.355,74.33,74.35,27200000.0
2008-12-22 04:30:00,74.355,74.395,74.295,74.305,98400000.0
2008-12-22 04:31:00,74.295,74.305,74.28,74.3,81000000.0
2008-12-22 04:32:00,74.3,74.32,74.27,74.275,58800000.0
2008-12-22 04:33:00,74.29,74.29,74.21,74.27,92800000.0
2008-12-22 04:34:00,74.265,74.285,74.255,74.26,24000000.0
2008-12-22 04:35:00,74.26,74.26,74.21,74.23,47600000.0
2008-12-22 04:36:00,74.23,74.23,74.2,74.23,42200000.0
2008-12-22 04:37:00,74.24,74.24,74.2,74.2,21600000.0
2008-12-22 04:38:00,74.205,74.205,74.145,74.155,48000000.0
2008-12-22 04:39:00,74.155,74.155,74.145,74.145,18000000.0
2008-12-22 04:40:00,74.145,74.15,74.135,74.145,24200000.0
2008-12-22 04:41:00,74.14,74.18,74.135,74.18,21600000.0
2008-12-22 04:42:00,74.18,74.205,74.18,74.205,21600000.0
2008-12-22 04:43:00,74.21,74.23,74.18,74.195,35000000.0
2008-12-22 04:44:00,74.19,74.22,74.19,74.205,20800000.0
2008-12-22 04:45:00,74.2,74.205,74.175,74.175,18000000.0
2008-12-22 04:46:00,74.19,74.19,74.16,74.18,19200000.0
2008-12-22 04:47:00,74.185,74.185,74.165,74.175,30000000.0
2008-12-22 04:48:00,74.18,74.185,74.15,74.17,25200000.0
2008-12-22 04:49:00,74.18,74.215,74.18,74.205,16800000.0
2008-12-22 04:50:00,74.22,74.22,74.195,74.195,13200000.0
2008-12-22 04:51:00,74.195,74.195,74.18,74.19,10800000.0
2008-12-22 04:52:00,74.195,74.195,74.15,74.15,66000000.0
2008-12-22 04:53:00,74.15,74.155,74.09,74.095,55200000.0
2008-12-22 04:54:00,74.085,74.13,74.075,74.085,60000000.0
2008-12-22 04:55:00,74.095,74.16,74.095,74.16,49200000.0
2008-12-22 04:56:00,74.15,74.185,74.15,74.175,56800000.0
2008-12-22 04:57:00,74.175,74.22,74.175,74.21,34800000.0
2008-12-22 04:58:00,74.215,74.22,74.21,74.215,20400000.0
2008-12-22 04:59:00,74.215,74.235,74.21,74.23,22800000.0
2008-12-22 05:00:00,74.23,74.265,74.23,74.255,58800000.0
2008-12-22 05:01:00,74.255,74.255,74.18,74.195,32400000.0
2008-12-22 05:02:00,74.2,74.21,74.08,74.08,54800000.0
2008-12-22 05:03:00,74.075,74.11,73.92,73.92,66000000.0
2008-12-22 05:04:00,73.96,74.1,73.96,74.035,36000000.0
2008-12-22 05:05:00,74.055,74.195,74.04,74.06,57200000.0
2008-12-22 05:06:00,74.06,74.09,74.06,74.08,61600000.0
2008-12-22 05:07:00,74.085,74.13,74.085,74.13,8800000.0
2008-12-22 05:08:00,74.095,74.095,74.085,74.09,11000000.0
2008-12-22 05:09:00,74.085,74.09,74.085,74.09,26400000.0
2008-12-22 05:10:00,74.105,74.11,74.095,74.095,33000000.0
2008-12-22 05:11:00,74.105,74.105,74.07,74.08,33000000.0
2008-12-22 05:12:00,74.085,74.085,74.065,74.065,22000000.0
2008-12-22 05:13:00,74.07,74.095,74.07,74.095,35200000.0
2008-12-22 05:14:00,74.105,74.105,74.095,74.105,28600000.0
2008-12-22 05:15:00,74.1,74.11,74.1,74.11,19800000.0
2008-12-22 05:16:00,74.115,74.12,74.105,74.115,66000000.0
2008-12-22 05:17:00,74.11,74.11,74.105,74.105,17600000.0
2008-12-22 05:18:00,74.095,74.12,74.095,74.095,74800000.0
2008-12-22 05:19:00,74.1,74.105,74.085,74.085,39600000.0
2008-12-22 05:20:00,74.08,74.1,74.08,74.09,44000000.0
2008-12-22 05:21:00,74.095,74.095,74.09,74.09,17600000.0
2008-12-22 05:22:00,74.095,74.1,74.075,74.08,25200000.0
2008-12-22 05:23:00,74.085,74.1,74.075,74.085,59400000.0
2008-12-22 05:24:00,74.105,74.135,74.095,74.125,34600000.0
2008-12-22 05:25:00,74.125,74.14,74.11,74.135,48000000.0
2008-12-22 05:26:00,74.145,74.145,74.125,74.14,22200000.0
2008-12-22 05:27:00,74.135,74.18,74.135,74.18,31600000.0
2008-12-22 05:28:00,74.195,74.25,74.185,74.195,101400000.0
2008-12-22 05:29:00,74.2,74.2,74.195,74.195,4400000.0
2008-12-22 05:30:00,74.2,74.22,74.175,74.195,64800000.0
2008-12-22 05:31:00,74.2,74.2,74.165,74.18,92600000.0
2008-12-22 05:32:00,74.175,74.19,74.165,74.19,32400000.0
2008-12-22 05:33:00,74.19,74.215,74.185,74.2,33000000.0
2008-12-22 05:34:00,74.195,74.215,74.195,74.205,30400000.0
2008-12-22 05:35:00,74.21,74.235,74.21,74.225,10800000.0
2008-12-22 05:36:00,74.23,74.245,74.23,74.235,8000000.0
2008-12-22 05:37:00,74.235,74.24,74.23,74.23,7200000.0
2008-12-22 05:38:00,74.235,74.245,74.22,74.24,30800000.0
2008-12-22 05:39:00,74.24,74.265,74.24,74.255,41000000.0
2008-12-22 05:40:00,74.27,74.28,74.265,74.27,18400000.0
2008-12-22 05:41:00,74.265,74.265,74.245,74.255,40200000.0
2008-12-22 05:42:00,74.255,74.255,74.225,74.255,23800000.0
2008-12-22 05:43:00,74.245,74.255,74.245,74.255,13600000.0
2008-12-22 05:44:00,74.25,74.255,74.25,74.25,11800000.0
2008-12-22 05:45:00,74.25,74.25,74.22,74.24,60200000.0
2008-12-22 05:46:00,74.24,74.24,74.225,74.235,21400000.0
2008-12-22 05:47:00,74.23,74.235,74.22,74.235,6000000.0
2008-12-22 05:48:00,74.08,74.08,74.07,74.08,25400000.0
2008-12-22 05:49:00,74.23,74.26,74.225,74.245,25400000.0
2008-12-22 05:50:00,74.235,74.25,74.235,74.235,20200000.0
2008-12-22 05:51:00,74.24,74.24,74.235,74.235,2400000.0
2008-12-22 05:52:00,74.24,74.245,74.23,74.235,22200000.0
2008-12-22 05:53:00,74.24,74.24,74.235,74.235,2400000.0
2008-12-22 05:54:00,74.245,74.245,74.23,74.23,12400000.0
2008-12-22 05:55:00,74.22,74.235,74.2,74.23,56400000.0
2008-12-22 05:56:00,74.22,74.23,74.21,74.215,30400000.0
2008-12-22 05:57:00,74.215,74.225,74.205,74.22,60800000.0
2008-12-22 05:58:00,74.215,74.22,74.205,74.205,23600000.0
2008-12-22 05:59:00,74.21,74.22,74.21,74.22,7200000.0
2008-12-22 06:00:00,74.215,74.215,74.2,74.205,23600000.0
2008-12-22 06:01:00,74.2,74.21,74.2,74.205,24600000.0
2008-12-22 06:02:00,74.21,74.22,74.2,74.21,13200000.0
2008-12-22 06:03:00,74.215,74.215,74.205,74.205,6400000.0
2008-12-22 06:04:00,74.21,74.225,74.21,74.225,73600000.0
2008-12-22 06:05:00,74.235,74.28,74.22,74.24,73600000.0
2008-12-22 06:06:00,74.24,74.245,74.225,74.24,41400000.0
2008-12-22 06:07:00,74.24,74.255,74.24,74.255,72400000.0
2008-12-22 06:08:00,74.26,74.265,74.255,74.265,13800000.0
2008-12-22 06:09:00,74.265,74.265,74.25,74.25,17400000.0
2008-12-22 06:10:00,74.255,74.295,74.255,74.295,78000000.0
2008-12-22 06:11:00,74.29,74.29,74.235,74.285,49000000.0
2008-12-22 06:12:00,74.28,74.28,74.265,74.27,22000000.0
2008-12-22 06:13:00,74.265,74.265,74.26,74.265,8200000.0
2008-12-22 06:14:00,74.275,74.28,74.25,74.25,54800000.0
2008-12-22 06:15:00,74.265,74.265,74.24,74.24,16000000.0
2008-12-22 06:16:00,74.235,74.235,74.145,74.145,84400000.0
2008-12-22 06:17:00,74.15,74.225,74.15,74.21,50400000.0
2008-12-22 06:18:00,74.205,74.21,74.185,74.195,28800000.0
2008-12-22 06:19:00,74.19,74.19,74.15,74.16,24400000.0
2008-12-22 06:20:00,74.165,74.175,74.16,74.175,21200000.0
2008-12-22 06:21:00,74.17,74.175,74.16,74.16,24000000.0
2008-12-22 06:22:00,74.155,74.17,74.155,74.16,14400000.0
2008-12-22 06:23:00,74.155,74.17,74.145,74.17,23000000.0
2008-12-22 06:24:00,74.175,74.19,74.175,74.19,22800000.0
2008-12-22 06:25:00,74.175,74.18,74.175,74.18,3600000.0
2008-12-22 06:26:00,74.08,74.09,74.07,74.07,8400000.0
2008-12-22 06:27:00,74.17,74.17,74.165,74.165,8400000.0
2008-12-22 06:28:00,74.17,74.175,74.165,74.17,12000000.0
2008-12-22 06:29:00,74.18,74.205,74.18,74.195,44400000.0
2008-12-22 06:30:00,74.19,74.26,74.19,74.22,33600000.0
2008-12-22 06:31:00,74.215,74.215,74.205,74.205,13400000.0
2008-12-22 06:32:00,74.195,74.195,74.195,74.195,3600000.0
2008-12-22 06:33:00,74.185,74.185,74.125,74.125,94800000.0
2008-12-22 06:34:00,74.13,74.14,74.11,74.115,44000000.0
2008-12-22 06:35:00,74.115,74.115,74.06,74.06,66600000.0
2008-12-22 06:36:00,74.06,74.08,74.06,74.075,44800000.0
2008-12-22 06:37:00,74.075,74.09,74.075,74.075,22800000.0
2008-12-22 06:38:00,74.08,74.085,74.07,74.075,61200000.0
2008-12-22 06:39:00,74.07,74.08,74.07,74.075,19200000.0
2008-12-22 06:40:00,74.08,74.09,74.075,74.085,20400000.0
2008-12-22 06:41:00,74.085,74.09,74.085,74.085,13200000.0
2008-12-22 06:42:00,74.08,74.08,74.075,74.075,8400000.0
2008-12-22 06:43:00,74.04,74.05,74.04,74.04,12800000.0
2008-12-22 06:44:00,74.08,74.085,74.075,74.075,12800000.0
2008-12-22 06:45:00,74.075,74.075,74.075,74.075,1200000.0
2008-12-22 06:46:00,74.08,74.08,74.075,74.08,6000000.0
2008-12-22 06:47:00,74.08,74.08,74.075,74.08,8400000.0
2008-12-22 06:48:00,74.085,74.085,74.08,74.08,8400000.0
2008-12-22 06:49:00,74.08,74.085,74.08,74.08,4800000.0
2008-12-22 06:50:00,74.085,74.085,74.07,74.08,9600000.0
2008-12-22 06:51:00,74.075,74.075,74.065,74.07,9800000.0
2008-12-22 06:52:00,74.06,74.07,74.06,74.07,13400000.0
2008-12-22 06:53:00,74.08,74.08,74.08,74.08,2400000.0
2008-12-22 06:54:00,74.085,74.1,74.08,74.1,20400000.0
2008-12-22 06:55:00,74.09,74.1,74.085,74.085,14400000.0
2008-12-22 06:56:00,74.085,74.085,74.085,74.085,1200000.0
2008-12-22 06:57:00,74.09,74.095,74.09,74.09,4800000.0
2008-12-22 06:58:00,74.085,74.1,74.085,74.1,14400000.0
2008-12-22 06:59:00,74.1,74.11,74.1,74.1,10800000.0
2008-12-22 07:00:00,74.1,74.1,74.1,74.1,6000000.0
2008-12-22 07:01:00,74.1,74.1,74.1,74.1,1200000.0
2008-12-22 07:02:00,74.1,74.1,74.085,74.085,12000000.0
2008-12-22 07:03:00,74.09,74.09,74.085,74.085,4800000.0
2008-12-22 07:04:00,74.09,74.095,74.075,74.08,25200000.0
2008-12-22 07:05:00,74.08,74.08,74.06,74.06,14400000.0
2008-12-22 07:06:00,74.06,74.07,74.055,74.07,15600000.0
2008-12-22 07:07:00,74.065,74.07,74.055,74.055,12000000.0
2008-12-22 07:08:00,74.06,74.07,74.06,74.06,26400000.0
2008-12-22 07:09:00,74.06,74.06,74.055,74.06,9600000.0
2008-12-22 07:10:00,74.06,74.12,74.06,74.12,14400000.0
2008-12-22 07:11:00,74.14,74.15,74.12,74.13,14400000.0
2008-12-22 07:12:00,74.115,74.12,74.11,74.115,14400000.0
2008-12-22 07:13:00,74.15,74.15,74.13,74.14,13200000.0
2008-12-22 07:14:00,74.12,74.125,74.115,74.12,13200000.0
2008-12-22 07:15:00,74.125,74.125,74.11,74.11,18000000.0
2008-12-22 07:16:00,74.105,74.11,74.08,74.09,31200000.0
2008-12-22 07:17:00,74.085,74.09,74.075,74.085,34800000.0
2008-12-22 07:18:00,74.08,74.095,74.08,74.09,18000000.0
2008-12-22 07:19:00,74.09,74.1,74.09,74.1,9600000.0
2008-12-22 07:20:00,74.09,74.105,74.09,74.1,6000000.0
2008-12-22 07:21:00,74.1,74.1,74.095,74.1,8400000.0
2008-12-22 07:22:00,74.105,74.105,74.09,74.1,9600000.0
2008-12-22 07:23:00,74.095,74.1,74.085,74.1,12000000.0
2008-12-22 07:24:00,74.09,74.11,74.09,74.105,26400000.0
2008-12-22 07:25:00,74.105,74.105,74.09,74.1,25200000.0
2008-12-22 07:26:00,74.105,74.105,74.09,74.095,22800000.0
2008-12-22 07:27:00,74.095,74.12,74.095,74.11,20400000.0
2008-12-22 07:28:00,74.11,74.11,74.11,74.11,22800000.0
2008-12-22 07:29:00,74.1,74.12,74.1,74.105,42000000.0
2008-12-22 07:30:00,74.1,74.12,74.06,74.07,57600000.0
2008-12-22 07:31:00,74.07,74.07,74.05,74.05,103000000.0
2008-12-22 07:32:00,74.05,74.05,73.995,74.005,82000000.0
2008-12-22 07:33:00,74.0,74.04,74.0,74.025,56400000.0
2008-12-22 07:34:00,74.025,74.035,74.02,74.025,32400000.0
2008-12-22 07:35:00,74.03,74.065,74.02,74.04,58800000.0
2008-12-22 07:36:00,74.055,74.06,74.02,74.02,48000000.0
2008-12-22 07:37:00,74.015,74.05,74.015,74.05,50400000.0
2008-12-22 07:38:00,74.05,74.065,74.045,74.05,37200000.0
2008-12-22 07:39:00,74.05,74.05,74.03,74.045,38600000.0
2008-12-22 07:40:00,74.045,74.045,73.995,74.0,50000000.0
2008-12-22 07:41:00,74.02,74.055,74.02,74.04,42400000.0
2008-12-22 07:42:00,74.04,74.08,74.02,74.065,60000000.0
2008-12-22 07:43:00,74.065,74.07,74.06,74.065,38400000.0
2008-12-22 07:44:00,74.065,74.09,74.06,74.09,39200000.0
2008-12-22 07:45:00,74.1,74.105,74.07,74.085,50400000.0
2008-12-22 07:46:00,74.09,74.09,74.0,74.0,34600000.0
2008-12-22 07:47:00,74.01,74.08,74.01,74.08,37800000.0
2008-12-22 07:48:00,74.08,74.08,74.07,74.075,25200000.0
2008-12-22 07:49:00,74.075,74.08,74.07,74.07,28800000.0
2008-12-22 07:50:00,74.075,74.08,74.07,74.08,26400000.0
2008-12-22 07:51:00,74.08,74.085,74.08,74.085,4800000.0
2008-12-22 07:52:00,74.085,74.09,74.075,74.085,12000000.0
2008-12-22 07:53:00,74.085,74.09,74.08,74.085,14400000.0
2008-12-22 07:54:00,74.09,74.11,74.09,74.11,14400000.0
2008-12-22 07:55:00,74.115,74.12,74.115,74.12,4800000.0
2008-12-22 07:56:00,74.115,74.115,74.1,74.105,24000000.0
2008-12-22 07:57:00,74.11,74.115,74.105,74.105,15600000.0
2008-12-22 07:58:00,74.11,74.125,74.105,74.125,12000000.0
2008-12-22 07:59:00,74.12,74.14,74.12,74.135,34800000.0
2008-12-22 08:00:00,74.13,74.135,74.07,74.07,32800000.0
2008-12-22 08:01:00,74.045,74.11,74.045,74.06,51000000.0
2008-12-22 08:02:00,74.06,74.06,74.06,74.06,4000000.0
2008-12-22 08:03:00,74.06,74.06,74.06,74.06,1000000.0
2008-12-22 08:04:00,74.06,74.07,74.06,74.07,17000000.0
2008-12-22 08:05:00,74.085,74.12,74.085,74.11,15600000.0
2008-12-22 08:06:00,74.11,74.15,74.11,74.14,22800000.0
2008-12-22 08:07:00,74.135,74.14,74.105,74.115,14400000.0
2008-12-22 08:08:00,74.12,74.135,74.115,74.135,9600000.0
2008-12-22 08:09:00,74.13,74.14,74.13,74.14,12000000.0
2008-12-22 08:10:00,74.145,74.16,74.145,74.16,3600000.0
2008-12-22 08:11:00,74.155,74.16,74.135,74.155,55200000.0
2008-12-22 08:12:00,74.16,74.175,74.14,74.16,49200000.0
2008-12-22 08:13:00,74.165,74.17,74.145,74.17,20400000.0
2008-12-22 08:14:00,74.155,74.155,74.13,74.145,38400000.0
2008-12-22 08:15:00,74.15,74.2,74.15,74.155,25000000.0
2008-12-22 08:16:00,74.17,74.175,73.995,74.015,107800000.0
2008-12-22 08:17:00,74.02,74.03,74.005,74.025,27000000.0
2008-12-22 08:18:00,74.03,74.115,74.03,74.11,56800000.0
2008-12-22 08:19:00,74.11,74.11,74.095,74.105,76400000.0
2008-12-22 08:20:00,74.12,74.12,73.935,73.94,130700000.0
2008-12-22 08:21:00,73.96,74.04,73.955,74.015,33400000.0
2008-12-22 08:22:00,74.0,74.0,74.0,74.0,2200000.0
2008-12-22 08:23:00,74.005,74.015,73.975,73.975,57400000.0
2008-12-22 08:24:00,73.98,74.02,73.955,73.965,42800000.0
2008-12-22 08:25:00,73.965,74.02,73.96,74.02,38400000.0
2008-12-22 08:26:00,74.015,74.02,74.005,74.015,49200000.0
2008-12-22 08:27:00,74.035,74.045,74.035,74.04,12000000.0
2008-12-22 08:28:00,74.06,74.06,74.06,74.06,6000000.0
2008-12-22 08:29:00,74.06,74.06,74.005,74.025,64800000.0
2008-12-22 08:30:00,74.02,74.025,73.995,74.0,46800000.0
2008-12-22 08:31:00,73.995,74.025,73.995,74.015,42000000.0
2008-12-22 08:32:00,74.015,74.025,73.995,74.01,26400000.0
2008-12-22 08:33:00,74.005,74.045,73.955,73.965,34400000.0
2008-12-22 08:34:00,73.965,73.965,73.95,73.95,9600000.0
2008-12-22 08:35:00,73.955,73.955,73.95,73.95,9600000.0
2008-12-22 08:36:00,73.95,73.975,73.945,73.97,10800000.0
2008-12-22 08:37:00,73.95,73.955,73.95,73.955,6000000.0
2008-12-22 08:38:00,73.955,73.98,73.955,73.975,32400000.0
2008-12-22 08:39:00,73.975,73.995,73.97,73.995,16800000.0
2008-12-22 08:40:00,73.98,74.005,73.98,73.99,37200000.0
2008-12-22 08:41:00,73.99,73.99,73.975,73.985,12000000.0
2008-12-22 08:42:00,73.985,73.995,73.975,73.98,25200000.0
2008-12-22 08:43:00,73.975,73.985,73.975,73.975,19200000.0
2008-12-22 08:44:00,73.975,73.975,73.975,73.975,3600000.0
2008-12-22 08:45:00,73.975,73.975,73.975,73.975,3600000.0
2008-12-22 08:46:00,73.975,74.0,73.975,74.0,12000000.0
2008-12-22 08:47:00,73.995,74.02,73.98,73.995,18000000.0
2008-12-22 08:48:00,74.0,74.05,74.0,74.045,12000000.0
2008-12-22 08:49:00,74.045,74.055,74.025,74.03,21600000.0
2008-12-22 08:50:00,74.04,74.07,74.03,74.055,22800000.0
2008-12-22 08:51:00,74.055,74.055,74.025,74.045,22800000.0
2008-12-22 08:52:00,74.04,74.06,73.97,74.035,48800000.0
2008-12-22 08:53:00,74.035,74.04,74.02,74.025,21600000.0
2008-12-22 08:54:00,74.025,74.035,74.015,74.015,44400000.0
2008-12-22 08:55:00,74.015,74.035,74.015,74.035,7200000.0
2008-12-22 08:56:00,74.11,74.11,74.08,74.1,73600000.0
2008-12-22 08:57:00,74.03,74.135,74.02,74.125,73600000.0
2008-12-22 08:58:00,74.1,74.14,74.1,74.14,18600000.0
2008-12-22 08:59:00,74.14,74.14,74.115,74.125,57200000.0
2008-12-22 09:00:00,74.125,74.125,74.05,74.05,91200000.0
2008-12-22 09:01:00,74.05,74.09,74.05,74.07,50200000.0
2008-12-22 09:02:00,74.07,74.08,74.07,74.08,6000000.0
2008-12-22 09:03:00,74.09,74.1,74.085,74.085,27600000.0
2008-12-22 09:04:00,74.095,74.135,74.095,74.12,18000000.0
2008-12-22 09:05:00,74.14,74.17,74.13,74.17,20400000.0
2008-12-22 09:06:00,74.16,74.16,74.12,74.13,20400000.0
2008-12-22 09:07:00,74.135,74.155,74.105,74.11,20400000.0
2008-12-22 09:08:00,74.125,74.125,74.115,74.12,31200000.0
2008-12-22 09:09:00,74.12,74.19,74.105,74.185,30000000.0
2008-12-22 09:10:00,74.19,74.315,74.02,74.165,140200000.0
2008-12-22 09:11:00,74.17,74.26,74.165,74.23,57400000.0
2008-12-22 09:12:00,74.25,74.265,74.2,74.25,42800000.0
2008-12-22 09:13:00,74.25,74.295,74.2,74.295,35800000.0
2008-12-22 09:14:00,74.3,74.3,74.225,74.225,43200000.0
2008-12-22 09:15:00,74.225,74.225,74.195,74.2,64000000.0
2008-12-22 09:16:00,74.21,74.22,74.175,74.205,32400000.0
2008-12-22 09:17:00,74.215,74.24,74.215,74.215,21600000.0
2008-12-22 09:18:00,74.22,74.275,74.215,74.26,52400000.0
2008-12-22 09:19:00,74.27,74.28,74.245,74.255,28800000.0
2008-12-22 09:20:00,74.255,74.27,74.225,74.23,22800000.0
2008-12-22 09:21:00,74.225,74.225,74.22,74.225,6000000.0
2008-12-22 09:22:00,74.22,74.235,74.21,74.22,49200000.0
2008-12-22 09:23:00,74.22,74.27,74.22,74.25,39200000.0
2008-12-22 09:24:00,74.25,74.25,74.165,74.165,38000000.0
2008-12-22 09:25:00,74.19,74.2,74.18,74.185,45200000.0
2008-12-22 09:26:00,74.185,74.19,74.18,74.19,24800000.0
2008-12-22 09:27:00,74.195,74.195,74.19,74.195,18000000.0
2008-12-22 09:28:00,74.195,74.2,74.18,74.18,68000000.0
2008-12-22 09:29:00,74.18,74.19,74.17,74.175,140800000.0
2008-12-22 09:30:00,74.175,74.23,74.175,74.205,108200000.0
2008-12-22 09:31:00,74.195,74.29,74.14,74.29,234800000.0
2008-12-22 09:32:00,74.285,74.285,74.13,74.2,244600000.0
2008-12-22 09:33:00,74.195,74.25,74.125,74.24,135000000.0
2008-12-22 09:34:00,74.245,74.26,74.115,74.12,147400000.0
2008-12-22 09:35:00,74.125,74.14,74.115,74.125,98800000.0
2008-12-22 09:36:00,74.12,74.155,74.11,74.12,146600000.0
2008-12-22 09:37:00,74.125,74.145,74.02,74.045,176000000.0
2008-12-22 09:38:00,74.075,74.105,74.045,74.095,159400000.0
2008-12-22 09:39:00,74.09,74.11,74.09,74.105,133800000.0
2008-12-22 09:40:00,74.125,74.195,74.095,74.135,144200000.0
2008-12-22 09:41:00,74.13,74.17,74.11,74.125,64000000.0
2008-12-22 09:42:00,74.12,74.135,74.1,74.1,64200000.0
2008-12-22 09:43:00,74.095,74.095,74.035,74.08,127200000.0
2008-12-22 09:44:00,74.075,74.11,74.075,74.085,52000000.0
2008-12-22 09:45:00,74.08,74.09,74.055,74.075,65400000.0
2008-12-22 09:46:00,74.07,74.075,74.06,74.06,33000000.0
2008-12-22 09:47:00,74.075,74.115,74.05,74.05,146200000.0
2008-12-22 09:48:00,74.045,74.13,74.04,74.105,136000000.0
2008-12-22 09:49:00,74.125,74.14,74.075,74.085,130600000.0
2008-12-22 09:50:00,74.085,74.085,73.97,73.97,148400000.0
2008-12-22 09:51:00,73.97,74.075,73.97,74.075,160000000.0
2008-12-22 09:52:00,74.1,74.1,74.055,74.055,131600000.0
2008-12-22 09:53:00,74.055,74.075,74.045,74.045,150200000.0
2008-12-22 09:54:00,74.03,74.075,74.015,74.04,164600000.0
2008-12-22 09:55:00,74.065,74.105,74.065,74.09,89600000.0
2008-12-22 09:56:00,74.095,74.115,74.08,74.09,102800000.0
2008-12-22 09:57:00,74.1,74.115,74.015,74.045,115200000.0
2008-12-22 09:58:00,74.06,74.145,74.06,74.145,99800000.0
2008-12-22 09:59:00,74.145,74.18,74.145,74.17,90200000.0
2008-12-22 10:00:00,74.165,74.175,74.14,74.17,53200000.0
2008-12-22 10:01:00,74.165,74.22,74.165,74.205,51200000.0
2008-12-22 10:02:00,74.21,74.21,74.16,74.19,78400000.0
2008-12-22 10:03:00,74.195,74.2,74.125,74.135,130400000.0
2008-12-22 10:04:00,74.14,74.14,74.105,74.12,120400000.0
2008-12-22 10:05:00,74.12,74.165,74.12,74.15,60000000.0
2008-12-22 10:06:00,74.15,74.15,74.1,74.125,144800000.0
2008-12-22 10:07:00,74.12,74.125,74.09,74.09,189800000.0
2008-12-22 10:08:00,74.09,74.105,74.07,74.07,140200000.0
2008-12-22 10:09:00,74.07,74.125,74.06,74.105,236000000.0
2008-12-22 10:10:00,74.105,74.12,74.105,74.105,53000000.0
2008-12-22 10:11:00,74.105,74.11,74.06,74.09,208000000.0
2008-12-22 10:12:00,74.09,74.105,74.045,74.045,122000000.0
2008-12-22 10:13:00,74.045,74.075,74.045,74.075,122400000.0
2008-12-22 10:14:00,74.075,74.09,74.045,74.09,152600000.0
2008-12-22 10:15:00,74.085,74.095,74.02,74.055,265000000.0
2008-12-22 10:16:00,74.04,74.08,74.015,74.075,190000000.0
2008-12-22 10:17:00,74.075,74.1,74.07,74.085,115200000.0
2008-12-22 10:18:00,74.025,74.04,74.02,74.02,131200000.0
2008-12-22 10:19:00,74.02,74.03,74.015,74.02,165200000.0
2008-12-22 10:20:00,74.02,74.045,74.015,74.04,169000000.0
2008-12-22 10:21:00,74.04,74.05,74.025,74.045,140600000.0
2008-12-22 10:22:00,74.045,74.045,74.02,74.025,131200000.0
2008-12-22 10:23:00,74.03,74.045,74.02,74.04,97000000.0
2008-12-22 10:24:00,74.045,74.045,74.025,74.035,132200000.0
2008-12-22 10:25:00,74.035,74.06,74.035,74.06,165800000.0
2008-12-22 10:26:00,74.045,74.065,74.035,74.035,141600000.0
2008-12-22 10:27:00,74.04,74.04,74.04,74.04,84400000.0
2008-12-22 10:28:00,74.04,74.08,74.035,74.08,132000000.0
2008-12-22 10:29:00,74.075,74.075,74.065,74.065,32000000.0
2008-12-22 10:30:00,74.065,74.065,74.04,74.04,107800000.0
2008-12-22 10:31:00,74.04,74.04,73.96,73.975,82400000.0
2008-12-22 10:32:00,73.985,74.04,73.985,74.04,41200000.0
2008-12-22 10:33:00,74.04,74.04,73.965,73.97,97800000.0
2008-12-22 10:34:00,73.99,74.04,73.99,74.04,71800000.0
2008-12-22 10:35:00,74.04,74.04,73.95,73.95,110000000.0
2008-12-22 10:36:00,73.95,73.97,73.93,73.93,145800000.0
2008-12-22 10:37:00,73.935,73.935,73.93,73.93,212800000.0
2008-12-22 10:38:00,73.93,73.93,73.93,73.93,94400000.0
2008-12-22 10:39:00,73.93,73.93,73.93,73.93,150400000.0
2008-12-22 10:40:00,73.93,73.93,73.93,73.93,118400000.0
2008-12-22 10:41:00,73.93,73.93,73.93,73.93,16000000.0
2008-12-22 10:42:00,73.93,73.97,73.93,73.95,126000000.0
2008-12-22 10:43:00,73.945,73.95,73.935,73.94,77200000.0
2008-12-22 10:44:00,73.94,73.94,73.93,73.93,133800000.0
2008-12-22 10:45:00,73.93,73.94,73.93,73.94,157200000.0
2008-12-22 10:46:00,73.95,73.955,73.94,73.945,62200000.0
2008-12-22 10:47:00,73.94,73.965,73.935,73.965,207200000.0
2008-12-22 10:48:00,73.965,73.97,73.92,73.95,283000000.0
2008-12-22 10:49:00,73.945,73.95,73.935,73.95,87000000.0
2008-12-22 10:50:00,73.95,73.95,73.935,73.94,78000000.0
2008-12-22 10:51:00,73.945,73.945,73.915,73.915,79200000.0
2008-12-22 10:52:00,73.92,73.955,73.915,73.955,69000000.0
2008-12-22 10:53:00,73.955,73.955,73.895,73.915,103800000.0
2008-12-22 10:54:00,73.92,73.925,73.895,73.905,105400000.0
2008-12-22 10:55:00,73.9,73.915,73.84,73.84,232800000.0
2008-12-22 10:56:00,73.825,73.855,73.805,73.845,191000000.0
2008-12-22 10:57:00,73.845,73.845,73.81,73.815,128400000.0
2008-12-22 10:58:00,73.815,73.835,73.735,73.81,193200000.0
2008-12-22 10:59:00,73.805,73.83,73.69,73.69,202400000.0
2008-12-22 11:00:00,73.695,73.75,73.695,73.735,179000000.0
2008-12-22 11:01:00,73.74,73.765,73.74,73.755,224400000.0
2008-12-22 11:02:00,73.775,73.795,73.74,73.775,181200000.0
2008-12-22 11:03:00,73.775,73.815,73.765,73.785,167800000.0
2008-12-22 11:04:00,73.785,73.87,73.785,73.86,138000000.0
2008-12-22 11:05:00,73.855,73.875,73.845,73.875,241400000.0
2008-12-22 11:06:00,73.875,73.915,73.86,73.89,234200000.0
2008-12-22 11:07:00,73.89,73.925,73.89,73.92,70600000.0
2008-12-22 11:08:00,73.925,73.935,73.92,73.93,48800000.0
2008-12-22 11:09:00,73.94,73.995,73.92,73.925,167600000.0
2008-12-22 11:10:00,73.93,74.0,73.925,73.985,281800000.0
2008-12-22 11:11:00,73.985,74.015,73.955,73.995,195800000.0
2008-12-22 11:12:00,74.01,74.075,74.01,74.06,210400000.0
2008-12-22 11:13:00,74.055,74.06,74.0,74.015,155800000.0
2008-12-22 11:14:00,74.015,74.03,73.99,74.025,142600000.0
2008-12-22 11:15:00,74.025,74.045,74.015,74.03,133400000.0
2008-12-22 11:16:00,74.015,74.03,74.01,74.01,108000000.0
2008-12-22 11:17:00,74.01,74.01,74.01,74.01,20000000.0
2008-12-22 11:18:00,74.01,74.01,74.01,74.01,20000000.0
2008-12-22 11:19:00,74.01,74.01,73.97,73.98,155000000.0
2008-12-22 11:20:00,73.985,73.99,73.98,73.98,168400000.0
2008-12-22 11:21:00,73.98,73.98,73.98,73.98,4000000.0
2008-12-22 11:22:00,73.98,73.98,73.98,73.98,17000000.0
2008-12-22 11:23:00,73.98,73.98,73.98,73.98,33000000.0
2008-12-22 11:24:00,73.98,73.98,73.905,73.925,87200000.0
2008-12-22 11:25:00,73.965,73.965,73.91,73.925,63200000.0
2008-12-22 11:26:00,73.915,73.98,73.91,73.965,42000000.0
2008-12-22 11:27:00,73.98,73.98,73.905,73.98,35000000.0
2008-12-22 11:28:00,73.98,73.98,73.98,73.98,11000000.0
2008-12-22 11:29:00,73.98,73.98,73.98,73.98,26000000.0
2008-12-22 11:30:00,73.98,73.98,73.98,73.98,23000000.0
2008-12-22 11:31:00,73.98,73.98,73.98,73.98,25000000.0
2008-12-22 11:32:00,73.98,73.98,73.98,73.98,41000000.0
2008-12-22 11:33:00,73.98,73.98,73.98,73.98,28000000.0
2008-12-22 11:34:00,73.98,73.98,73.9,73.905,82200000.0
2008-12-22 11:35:00,73.91,73.91,73.86,73.865,197400000.0
2008-12-22 11:36:00,73.865,73.875,73.855,73.875,152400000.0
2008-12-22 11:37:00,73.875,73.89,73.86,73.89,153200000.0
2008-12-22 11:38:00,73.89,73.905,73.855,73.87,181000000.0
2008-12-22 11:39:00,73.865,73.895,73.865,73.87,156000000.0
2008-12-22 11:40:00,73.875,73.895,73.87,73.88,177000000.0
2008-12-22 11:41:00,73.885,73.92,73.875,73.9,244600000.0
2008-12-22 11:42:00,73.905,73.92,73.89,73.9,247000000.0
2008-12-22 11:43:00,73.905,73.925,73.89,73.895,272200000.0
2008-12-22 11:44:00,73.895,73.915,73.87,73.915,182600000.0
2008-12-22 11:45:00,73.915,73.94,73.9,73.935,197000000.0
2008-12-22 11:46:00,73.94,73.97,73.925,73.945,142000000.0
2008-12-22 11:47:00,73.95,73.95,73.93,73.945,164800000.0
2008-12-22 11:48:00,73.945,73.945,73.93,73.93,39200000.0
2008-12-22 11:49:00,73.93,73.93,73.93,73.93,42000000.0
2008-12-22 11:50:00,73.93,73.93,73.93,73.93,63000000.0
2008-12-22 11:51:00,73.93,73.94,73.875,73.905,79000000.0
2008-12-22 11:52:00,73.905,73.905,73.875,73.9,114800000.0
2008-12-22 11:53:00,73.9,73.925,73.9,73.91,37600000.0
2008-12-22 11:54:00,73.905,73.92,73.9,73.915,24000000.0
2008-12-22 11:55:00,73.91,73.935,73.9,73.92,72600000.0
2008-12-22 11:56:00,73.905,73.965,73.905,73.955,100800000.0
2008-12-22 11:57:00,73.955,73.955,73.91,73.92,123400000.0
2008-12-22 11:58:00,73.92,73.92,73.875,73.885,60800000.0
2008-12-22 11:59:00,73.885,73.98,73.885,73.975,114400000.0
2008-12-22 12:00:00,73.975,73.98,73.95,73.955,167200000.0
2008-12-22 12:01:00,73.955,73.955,73.915,73.915,115400000.0
2008-12-22 12:02:00,73.92,73.93,73.915,73.925,50000000.0
2008-12-22 12:03:00,73.92,73.965,73.915,73.92,215800000.0
2008-12-22 12:04:00,73.92,73.92,73.895,73.905,47400000.0
2008-12-22 12:05:00,73.915,73.92,73.875,73.885,155600000.0
2008-12-22 12:06:00,73.885,73.895,73.88,73.89,56800000.0
2008-12-22 12:07:00,73.895,73.915,73.895,73.905,65600000.0
2008-12-22 12:08:00,73.91,74.085,73.91,73.985,144600000.0
2008-12-22 12:09:00,74.01,74.13,74.0,74.075,112000000.0
2008-12-22 12:10:00,74.075,74.095,73.94,73.97,188400000.0
2008-12-22 12:11:00,73.995,74.065,73.955,74.05,123600000.0
2008-12-22 12:12:00,74.045,74.095,74.01,74.09,107000000.0
2008-12-22 12:13:00,74.09,74.17,74.085,74.17,130200000.0
2008-12-22 12:14:00,74.17,74.195,74.11,74.17,182600000.0
2008-12-22 12:15:00,74.165,74.21,74.145,74.2,152400000.0
2008-12-22 12:16:00,74.2,74.2,74.11,74.11,110400000.0
2008-12-22 12:17:00,74.11,74.145,74.095,74.11,160400000.0
2008-12-22 12:18:00,74.11,74.135,74.1,74.12,149800000.0
2008-12-22 12:19:00,74.125,74.2,74.1,74.2,138000000.0
2008-12-22 12:20:00,74.2,74.225,74.175,74.19,123600000.0
2008-12-22 12:21:00,74.195,74.2,74.105,74.135,114600000.0
2008-12-22 12:22:00,74.13,74.14,74.095,74.095,45400000.0
2008-12-22 12:23:00,74.09,74.135,74.08,74.135,139800000.0
2008-12-22 12:24:00,74.125,74.145,74.12,74.13,87600000.0
2008-12-22 12:25:00,74.125,74.13,74.11,74.11,96600000.0
2008-12-22 12:26:00,74.11,74.11,74.11,74.11,11000000.0
2008-12-22 12:27:00,74.11,74.11,74.015,74.015,39000000.0
2008-12-22 12:28:00,74.0,74.05,74.0,74.01,70600000.0
2008-12-22 12:29:00,74.0,74.015,74.0,74.01,46600000.0
2008-12-22 12:30:00,74.01,74.015,74.0,74.01,41200000.0
2008-12-22 12:31:00,74.005,74.035,73.99,74.025,73400000.0
2008-12-22 12:32:00,74.03,74.03,74.02,74.02,23400000.0
2008-12-22 12:33:00,74.025,74.025,73.99,74.0,78400000.0
2008-12-22 12:34:00,73.995,74.0,73.99,74.0,39000000.0
2008-12-22 12:35:00,74.0,74.025,74.0,74.025,62800000.0
2008-12-22 12:36:00,74.015,74.055,74.015,74.04,141200000.0
2008-12-22 12:37:00,74.04,74.125,74.035,74.065,309400000.0
2008-12-22 12:38:00,74.075,74.095,74.05,74.07,144800000.0
2008-12-22 12:39:00,74.07,74.105,74.005,74.01,181600000.0
2008-12-22 12:40:00,74.01,74.08,74.01,74.08,177200000.0
2008-12-22 12:41:00,74.08,74.145,74.07,74.13,168800000.0
2008-12-22 12:42:00,74.13,74.15,74.07,74.125,210200000.0
2008-12-22 12:43:00,74.12,74.12,74.07,74.09,101000000.0
2008-12-22 12:44:00,74.09,74.1,74.07,74.09,207000000.0
2008-12-22 12:45:00,74.095,74.26,74.095,74.15,181000000.0
2008-12-22 12:46:00,74.155,74.19,74.155,74.175,216600000.0
2008-12-22 12:47:00,74.18,74.19,74.065,74.08,69800000.0
2008-12-22 12:48:00,74.075,74.245,74.05,74.245,113400000.0
2008-12-22 12:49:00,74.245,74.305,74.115,74.305,227800000.0
2008-12-22 12:50:00,74.27,74.285,74.155,74.2,149200000.0
2008-12-22 12:51:00,74.205,74.215,74.17,74.19,134200000.0
2008-12-22 12:52:00,74.19,74.2,74.05,74.115,143600000.0
2008-12-22 12:53:00,74.115,74.165,74.115,74.16,104400000.0
2008-12-22 12:54:00,74.155,74.155,74.11,74.11,113200000.0
2008-12-22 12:55:00,74.11,74.18,74.105,74.15,125000000.0
2008-12-22 12:56:00,74.16,74.215,74.145,74.215,90800000.0
2008-12-22 12:57:00,74.205,74.215,74.205,74.21,35800000.0
2008-12-22 12:58:00,74.205,74.215,74.16,74.17,167000000.0
2008-12-22 12:59:00,74.175,74.2,74.16,74.18,140000000.0
2008-12-22 13:00:00,74.18,74.185,74.14,74.14,152400000.0
2008-12-22 13:01:00,74.15,74.155,74.14,74.145,30600000.0
2008-12-22 13:02:00,74.145,74.175,74.145,74.165,142000000.0
2008-12-22 13:03:00,74.165,74.17,74.155,74.16,61800000.0
2008-12-22 13:04:00,74.16,74.19,74.16,74.17,44200000.0
2008-12-22 13:05:00,74.17,74.2,74.155,74.165,89800000.0
2008-12-22 13:06:00,74.16,74.18,74.16,74.16,32400000.0
2008-12-22 13:07:00,74.165,74.185,74.155,74.16,146200000.0
2008-12-22 13:08:00,74.165,74.165,74.145,74.15,45800000.0
2008-12-22 13:09:00,74.15,74.19,74.15,74.17,118400000.0
2008-12-22 13:10:00,74.185,74.21,74.185,74.19,20800000.0
2008-12-22 13:11:00,74.19,74.225,74.19,74.21,37400000.0
2008-12-22 13:12:00,74.21,74.22,74.2,74.21,84600000.0
2008-12-22 13:13:00,74.21,74.22,74.19,74.195,79800000.0
2008-12-22 13:14:00,74.195,74.195,74.185,74.185,57600000.0
2008-12-22 13:15:00,74.185,74.19,74.18,74.18,92800000.0
2008-12-22 13:16:00,74.18,74.18,74.175,74.175,17400000.0
2008-12-22 13:17:00,74.17,74.19,74.135,74.17,213800000.0
2008-12-22 13:18:00,74.17,74.17,74.14,74.16,77000000.0
2008-12-22 13:19:00,74.155,74.16,74.155,74.16,15200000.0
2008-12-22 13:20:00,74.165,74.185,74.16,74.17,74600000.0
2008-12-22 13:21:00,74.17,74.235,74.17,74.23,151200000.0
2008-12-22 13:22:00,74.23,74.24,74.215,74.22,112200000.0
2008-12-22 13:23:00,74.22,74.23,74.175,74.175,131000000.0
2008-12-22 13:24:00,74.18,74.18,74.17,74.17,38200000.0
2008-12-22 13:25:00,74.185,74.185,74.16,74.17,24800000.0
2008-12-22 13:26:00,74.17,74.17,74.16,74.17,31400000.0
2008-12-22 13:27:00,74.175,74.19,74.175,74.185,27000000.0
2008-12-22 13:28:00,74.185,74.21,74.185,74.2,43400000.0
2008-12-22 13:29:00,74.2,74.205,74.155,74.16,225400000.0
2008-12-22 13:30:00,74.155,74.185,74.155,74.17,177000000.0
2008-12-22 13:31:00,74.17,74.18,74.165,74.175,223600000.0
2008-12-22 13:32:00,74.145,74.195,74.13,74.17,186400000.0
2008-12-22 13:33:00,74.17,74.21,74.165,74.195,125600000.0
2008-12-22 13:34:00,74.195,74.275,74.175,74.18,135600000.0
2008-12-22 13:35:00,74.19,74.215,74.145,74.17,290800000.0
2008-12-22 13:36:00,74.17,74.17,74.1,74.1,308000000.0
2008-12-22 13:37:00,74.1,74.22,74.095,74.215,227000000.0
2008-12-22 13:38:00,74.22,74.24,74.19,74.19,165600000.0
2008-12-22 13:39:00,74.18,74.215,74.175,74.2,184200000.0
2008-12-22 13:40:00,74.205,74.23,74.175,74.18,138200000.0
2008-12-22 13:41:00,74.175,74.195,74.165,74.17,231600000.0
2008-12-22 13:42:00,74.17,74.23,74.14,74.205,344600000.0
2008-12-22 13:43:00,74.21,74.265,74.2,74.26,386800000.0
2008-12-22 13:44:00,74.255,74.33,74.25,74.29,225400000.0
2008-12-22 13:45:00,74.29,74.29,74.19,74.215,171600000.0
2008-12-22 13:46:00,74.215,74.255,74.185,74.19,111600000.0
2008-12-22 13:47:00,74.19,74.21,74.19,74.2,80200000.0
2008-12-22 13:48:00,74.21,74.235,74.165,74.225,204600000.0
2008-12-22 13:49:00,74.225,74.235,74.21,74.21,54800000.0
2008-12-22 13:50:00,74.21,74.22,74.18,74.22,63600000.0
2008-12-22 13:51:00,74.22,74.23,74.215,74.23,25400000.0
2008-12-22 13:52:00,74.22,74.23,74.205,74.22,108600000.0
2008-12-22 13:53:00,74.215,74.22,74.19,74.2,132600000.0
2008-12-22 13:54:00,74.2,74.21,74.155,74.165,104800000.0
2008-12-22 13:55:00,74.16,74.18,74.1,74.15,145200000.0
2008-12-22 13:56:00,74.15,74.185,74.15,74.185,87400000.0
2008-12-22 13:57:00,74.185,74.195,74.175,74.19,35200000.0
2008-12-22 13:58:00,74.19,74.2,74.185,74.19,85800000.0
2008-12-22 13:59:00,74.195,74.195,74.18,74.18,80000000.0
2008-12-22 14:00:00,74.18,74.2,74.175,74.2,70800000.0
2008-12-22 14:01:00,74.2,74.215,74.19,74.2,70200000.0
2008-12-22 14:02:00,74.205,74.27,74.205,74.255,83000000.0
2008-12-22 14:03:00,74.255,74.26,74.215,74.22,112400000.0
2008-12-22 14:04:00,74.23,74.23,74.155,74.195,108200000.0
2008-12-22 14:05:00,74.205,74.205,74.065,74.065,95200000.0
2008-12-22 14:06:00,74.075,74.12,74.05,74.055,107800000.0
2008-12-22 14:07:00,74.065,74.135,74.06,74.09,118000000.0
2008-12-22 14:08:00,74.11,74.135,74.09,74.105,133000000.0
2008-12-22 14:09:00,74.1,74.115,74.085,74.115,192400000.0
2008-12-22 14:10:00,74.11,74.125,74.065,74.075,100800000.0
2008-12-22 14:11:00,74.07,74.08,74.07,74.075,8000000.0
2008-12-22 14:12:00,74.075,74.08,74.065,74.075,45000000.0
2008-12-22 14:13:00,74.075,74.075,73.92,73.92,175600000.0
2008-12-22 14:14:00,73.925,73.975,73.915,73.975,107400000.0
2008-12-22 14:15:00,73.985,73.985,73.88,73.895,78400000.0
2008-12-22 14:16:00,73.9,73.91,73.84,73.885,128800000.0
2008-12-22 14:17:00,73.885,73.905,73.88,73.9,89800000.0
2008-12-22 14:18:00,73.9,73.9,73.68,73.82,125200000.0
2008-12-22 14:19:00,73.78,73.905,73.775,73.9,73200000.0
2008-12-22 14:20:00,73.9,73.905,73.86,73.895,68800000.0
2008-12-22 14:21:00,73.91,73.99,73.9,73.95,231200000.0
2008-12-22 14:22:00,73.965,73.975,73.95,73.955,66200000.0
2008-12-22 14:23:00,73.965,74.005,73.965,73.975,132400000.0
2008-12-22 14:24:00,73.99,74.02,73.97,73.99,104400000.0
2008-12-22 14:25:00,73.995,74.03,73.955,73.99,111600000.0
2008-12-22 14:26:00,73.99,74.05,73.99,74.05,63600000.0
2008-12-22 14:27:00,74.05,74.12,74.045,74.06,150200000.0
2008-12-22 14:28:00,74.055,74.085,74.04,74.05,95800000.0
2008-12-22 14:29:00,74.055,74.08,74.045,74.06,51000000.0
2008-12-22 14:30:00,74.07,74.08,74.05,74.065,99000000.0
2008-12-22 14:31:00,74.06,74.075,74.055,74.055,41000000.0
2008-12-22 14:32:00,74.055,74.06,74.045,74.05,36400000.0
2008-12-22 14:33:00,74.05,74.16,74.035,74.16,64800000.0
2008-12-22 14:34:00,74.165,74.42,74.165,74.41,173300000.0
2008-12-22 14:35:00,74.42,74.55,74.405,74.545,189000000.0
2008-12-22 14:36:00,74.54,74.57,74.53,74.56,152400000.0
2008-12-22 14:37:00,74.56,74.57,74.54,74.565,104600000.0
2008-12-22 14:38:00,74.565,74.775,74.545,74.76,178600000.0
2008-12-22 14:39:00,74.745,74.77,74.73,74.76,118200000.0
2008-12-22 14:40:00,74.755,74.765,74.685,74.69,252800000.0
2008-12-22 14:41:00,74.685,74.71,74.66,74.705,159400000.0
2008-12-22 14:42:00,74.705,74.815,74.685,74.685,158200000.0
2008-12-22 14:43:00,74.685,74.755,74.63,74.74,142200000.0
2008-12-22 14:44:00,74.74,74.755,74.685,74.7,104200000.0
2008-12-22 14:45:00,74.7,74.705,74.64,74.7,59400000.0
2008-12-22 14:46:00,74.7,74.79,74.685,74.785,70400000.0
2008-12-22 14:47:00,74.78,74.85,74.78,74.83,58000000.0
2008-12-22 14:48:00,74.83,74.855,74.805,74.81,52000000.0
2008-12-22 14:49:00,74.81,74.82,74.785,74.82,69400000.0
2008-12-22 14:50:00,74.82,74.845,74.77,74.77,132600000.0
2008-12-22 14:51:00,74.775,74.8,74.775,74.78,89400000.0
2008-12-22 14:52:00,74.775,74.79,74.73,74.73,56600000.0
2008-12-22 14:53:00,74.73,74.73,74.71,74.71,16800000.0
2008-12-22 14:54:00,74.705,74.705,74.67,74.69,54400000.0
2008-12-22 14:55:00,74.685,74.685,74.66,74.67,42800000.0
2008-12-22 14:56:00,74.67,74.67,74.65,74.65,61600000.0
2008-12-22 14:57:00,74.655,74.715,74.625,74.69,137800000.0
2008-12-22 14:58:00,74.685,74.69,74.645,74.665,123000000.0
2008-12-22 14:59:00,74.665,74.76,74.64,74.73,145800000.0
2008-12-22 15:00:00,74.735,74.81,74.71,74.795,111600000.0
2008-12-22 15:01:00,74.805,74.87,74.805,74.82,65600000.0
2008-12-22 15:02:00,74.82,74.835,74.815,74.825,39000000.0
2008-12-22 15:03:00,74.825,74.83,74.735,74.75,49800000.0
2008-12-22 15:04:00,74.76,74.76,74.725,74.725,19600000.0
2008-12-22 15:05:00,74.725,74.73,74.725,74.725,25400000.0
2008-12-22 15:06:00,74.725,74.76,74.725,74.75,122800000.0
2008-12-22 15:07:00,74.75,74.76,74.605,74.665,262800000.0
2008-12-22 15:08:00,74.655,74.655,74.635,74.65,83000000.0
2008-12-22 15:09:00,74.65,74.7,74.625,74.69,164400000.0
2008-12-22 15:10:00,74.685,74.685,74.66,74.67,81800000.0
2008-12-22 15:11:00,74.67,74.69,74.66,74.69,27400000.0
2008-12-22 15:12:00,74.685,74.79,74.68,74.78,124000000.0
2008-12-22 15:13:00,74.79,74.87,74.79,74.87,41800000.0
2008-12-22 15:14:00,74.855,74.93,74.855,74.93,290200000.0
2008-12-22 15:15:00,74.935,74.945,74.86,74.91,505600000.0
2008-12-22 15:16:00,74.9,74.93,74.855,74.88,314000000.0
2008-12-22 15:17:00,74.885,74.9,74.855,74.855,37000000.0
2008-12-22 15:18:00,74.86,74.87,74.81,74.81,68000000.0
2008-12-22 15:19:00,74.81,74.83,74.8,74.83,81800000.0
2008-12-22 15:20:00,74.835,74.855,74.785,74.81,92000000.0
2008-12-22 15:21:00,74.815,74.815,74.8,74.81,15200000.0
2008-12-22 15:22:00,74.81,74.85,74.78,74.78,43600000.0
2008-12-22 15:23:00,74.78,74.785,74.765,74.765,36400000.0
2008-12-22 15:24:00,74.775,74.78,74.72,74.74,51600000.0
2008-12-22 15:25:00,74.75,74.795,74.705,74.71,199400000.0
2008-12-22 15:26:00,74.71,74.74,74.695,74.7,53800000.0
2008-12-22 15:27:00,74.7,74.705,74.585,74.6,144200000.0
2008-12-22 15:28:00,74.6,74.625,74.6,74.615,30400000.0
2008-12-22 15:29:00,74.61,74.615,74.6,74.605,25200000.0
2008-12-22 15:30:00,74.605,74.655,74.605,74.655,84600000.0
2008-12-22 15:31:00,74.66,74.795,74.63,74.715,172800000.0
2008-12-22 15:32:00,74.725,74.795,74.685,74.735,231200000.0
2008-12-22 15:33:00,74.735,74.74,74.66,74.66,107000000.0
2008-12-22 15:34:00,74.665,74.665,74.64,74.64,31400000.0
2008-12-22 15:35:00,74.635,74.65,74.61,74.635,61400000.0
2008-12-22 15:36:00,74.625,74.625,74.49,74.505,98800000.0
2008-12-22 15:37:00,74.51,74.53,74.465,74.52,203800000.0
2008-12-22 15:38:00,74.52,74.57,74.485,74.53,177200000.0
2008-12-22 15:39:00,74.53,74.585,74.53,74.53,98200000.0
2008-12-22 15:40:00,74.53,74.55,74.52,74.53,106400000.0
2008-12-22 15:41:00,74.535,74.56,74.535,74.54,53800000.0
2008-12-22 15:42:00,74.55,74.57,74.505,74.51,150400000.0
2008-12-22 15:43:00,74.51,74.515,74.495,74.495,67400000.0
2008-12-22 15:44:00,74.495,74.515,74.45,74.45,157000000.0
2008-12-22 15:45:00,74.44,74.45,74.38,74.38,138800000.0
2008-12-22 15:46:00,74.36,74.385,74.34,74.345,135600000.0
2008-12-22 15:47:00,74.35,74.355,74.225,74.225,178800000.0
2008-12-22 15:48:00,74.22,74.265,74.2,74.2,133600000.0
2008-12-22 15:49:00,74.195,74.295,74.195,74.285,163400000.0
2008-12-22 15:50:00,74.29,74.295,74.25,74.26,109800000.0
2008-12-22 15:51:00,74.26,74.285,74.245,74.285,100000000.0
2008-12-22 15:52:00,74.28,74.35,74.27,74.295,102800000.0
2008-12-22 15:53:00,74.295,74.435,74.285,74.42,138000000.0
2008-12-22 15:54:00,74.44,74.44,74.325,74.37,150400000.0
2008-12-22 15:55:00,74.375,74.395,74.345,74.355,47600000.0
2008-12-22 15:56:00,74.36,74.38,74.315,74.32,95400000.0
2008-12-22 15:57:00,74.32,74.32,74.225,74.235,167200000.0
2008-12-22 15:58:00,74.235,74.26,74.205,74.24,156200000.0
2008-12-22 15:59:00,74.24,74.29,74.215,74.24,238400000.0
2008-12-22 16:00:00,74.24,74.305,74.225,74.3,156400000.0
2008-12-22 16:01:00,74.305,74.335,74.265,74.285,170200000.0
2008-12-22 16:02:00,74.285,74.33,74.26,74.305,219800000.0
2008-12-22 16:03:00,74.305,74.33,74.265,74.305,204400000.0
2008-12-22 16:04:00,74.3,74.355,74.275,74.335,172000000.0
2008-12-22 16:05:00,74.335,74.35,74.325,74.33,91600000.0
2008-12-22 16:06:00,74.335,74.335,74.255,74.28,188600000.0
2008-12-22 16:07:00,74.28,74.305,74.255,74.3,88200000.0
2008-12-22 16:08:00,74.3,74.315,74.29,74.3,121000000.0
2008-12-22 16:09:00,74.31,74.31,74.21,74.215,97600000.0
2008-12-22 16:10:00,74.21,74.225,74.07,74.085,174400000.0
2008-12-22 16:11:00,74.085,74.085,74.0,74.015,132800000.0
2008-12-22 16:12:00,74.005,74.005,73.84,73.875,253200000.0
2008-12-22 16:13:00,73.875,73.97,73.845,73.94,203400000.0
2008-12-22 16:14:00,73.945,73.985,73.925,73.985,161800000.0
2008-12-22 16:15:00,73.985,74.02,73.985,74.0,59400000.0
2008-12-22 16:16:00,73.995,74.02,73.98,73.99,153800000.0
2008-12-22 16:17:00,73.99,74.075,73.99,74.05,112400000.0
2008-12-22 16:18:00,74.055,74.07,74.0,74.0,60600000.0
2008-12-22 16:19:00,74.01,74.035,73.935,73.98,152200000.0
2008-12-22 16:20:00,73.98,74.05,73.97,74.045,243400000.0
2008-12-22 16:21:00,74.04,74.085,74.0,74.075,69600000.0
2008-12-22 16:22:00,74.085,74.085,73.975,74.06,88600000.0
2008-12-22 16:23:00,74.05,74.06,74.05,74.055,17600000.0
2008-12-22 16:24:00,74.06,74.065,73.955,73.955,53600000.0
2008-12-22 16:25:00,73.955,73.99,73.95,73.99,53200000.0
2008-12-22 16:26:00,73.99,74.035,73.97,73.98,97200000.0
2008-12-22 16:27:00,73.975,74.01,73.95,73.995,86400000.0
2008-12-22 16:28:00,74.0,74.045,73.995,74.02,123400000.0
2008-12-22 16:29:00,74.02,74.12,74.01,74.06,134600000.0
2008-12-22 16:30:00,74.07,74.125,74.045,74.12,129600000.0
2008-12-22 16:31:00,74.125,74.15,74.07,74.14,128000000.0
2008-12-22 16:32:00,74.125,74.17,74.12,74.17,102200000.0
2008-12-22 16:33:00,74.175,74.175,74.145,74.155,92600000.0
2008-12-22 16:34:00,74.155,74.165,74.1,74.11,84200000.0
2008-12-22 16:35:00,74.115,74.125,74.1,74.115,40600000.0
2008-12-22 16:36:00,74.11,74.12,74.08,74.08,49400000.0
2008-12-22 16:37:00,74.08,74.16,74.08,74.16,141400000.0
2008-12-22 16:38:00,74.165,74.165,74.09,74.1,195600000.0
2008-12-22 16:39:00,74.1,74.15,74.09,74.15,184400000.0
2008-12-22 16:40:00,74.15,74.15,74.085,74.085,102800000.0
2008-12-22 16:41:00,74.09,74.095,74.05,74.065,75600000.0
2008-12-22 16:42:00,74.07,74.095,74.06,74.09,83800000.0
2008-12-22 16:43:00,74.1,74.125,74.05,74.05,138600000.0
2008-12-22 16:44:00,74.045,74.09,73.975,74.09,161600000.0
2008-12-22 16:45:00,74.08,74.12,74.075,74.095,62000000.0
2008-12-22 16:46:00,74.08,74.16,74.055,74.115,130800000.0
2008-12-22 16:47:00,74.125,74.13,74.075,74.1,80600000.0
2008-12-22 16:48:00,74.1,74.13,74.085,74.115,58600000.0
2008-12-22 16:49:00,74.125,74.14,74.065,74.065,59200000.0
2008-12-22 16:50:00,74.055,74.07,74.02,74.02,41800000.0
2008-12-22 16:51:00,74.02,74.025,74.01,74.01,28400000.0
2008-12-22 16:52:00,74.01,74.03,73.99,73.99,40200000.0
2008-12-22 16:53:00,73.99,74.015,73.915,74.01,67800000.0
2008-12-22 16:54:00,74.005,74.005,73.97,73.97,65600000.0
2008-12-22 16:55:00,73.925,74.0,73.875,73.975,111000000.0
2008-12-22 16:56:00,73.975,74.02,73.97,73.975,96600000.0
2008-12-22 16:57:00,73.97,73.99,73.945,73.97,57000000.0
2008-12-22 16:58:00,73.97,73.97,73.87,73.875,136000000.0
2008-12-22 16:59:00,73.875,73.88,73.78,73.805,76000000.0
2008-12-22 17:00:00,73.795,73.825,73.7,73.755,260000000.0
2008-12-22 17:01:00,73.755,73.865,73.73,73.815,192000000.0
2008-12-22 17:02:00,73.845,73.88,73.785,73.88,285200000.0
2008-12-22 17:03:00,73.88,73.97,73.85,73.94,209800000.0
2008-12-22 17:04:00,73.94,73.965,73.82,73.88,232600000.0
2008-12-22 17:05:00,73.885,73.955,73.835,73.895,220000000.0
2008-12-22 17:06:00,73.89,73.89,73.77,73.775,298600000.0
2008-12-22 17:07:00,73.785,73.8,73.735,73.735,70200000.0
2008-12-22 17:08:00,73.725,73.74,73.7,73.705,106800000.0
2008-12-22 17:09:00,73.7,73.765,73.695,73.735,134600000.0
2008-12-22 17:10:00,73.735,73.8,73.735,73.76,86800000.0
2008-12-22 17:11:00,73.75,73.84,73.735,73.81,177400000.0
2008-12-22 17:12:00,73.81,73.85,73.795,73.805,151600000.0
2008-12-22 17:13:00,73.8,73.8,73.8,73.8,116800000.0
2008-12-22 17:14:00,73.8,73.805,73.745,73.78,154800000.0
2008-12-22 17:15:00,73.775,73.775,73.685,73.71,85400000.0
2008-12-22 17:16:00,73.705,73.705,73.64,73.7,78000000.0
2008-12-22 17:17:00,73.69,73.755,73.685,73.745,67400000.0
2008-12-22 17:18:00,73.75,73.79,73.75,73.785,55000000.0
2008-12-22 17:19:00,73.79,73.82,73.785,73.81,120400000.0
2008-12-22 17:20:00,73.815,73.85,73.785,73.825,170600000.0
2008-12-22 17:21:00,73.815,73.865,73.785,73.865,102400000.0
2008-12-22 17:22:00,73.86,73.915,73.86,73.915,89200000.0
2008-12-22 17:23:00,73.915,73.96,73.905,73.955,126000000.0
2008-12-22 17:24:00,73.95,73.985,73.935,73.98,106800000.0
2008-12-22 17:25:00,73.99,74.015,73.975,74.01,73400000.0
2008-12-22 17:26:00,74.005,74.015,73.995,74.005,52400000.0
2008-12-22 17:27:00,74.01,74.025,73.97,73.995,106000000.0
2008-12-22 17:28:00,73.995,73.995,73.965,73.98,95600000.0
2008-12-22 17:29:00,73.975,74.03,73.96,74.03,73800000.0
2008-12-22 17:30:00,74.045,74.095,73.995,74.09,90800000.0
2008-12-22 17:31:00,74.09,74.095,73.995,73.995,90000000.0
2008-12-22 17:32:00,73.99,74.005,73.925,73.97,165800000.0
2008-12-22 17:33:00,73.97,73.975,73.87,73.93,80000000.0
2008-12-22 17:34:00,73.925,73.975,73.92,73.965,124400000.0
2008-12-22 17:35:00,73.975,74.01,73.97,73.985,191400000.0
2008-12-22 17:36:00,73.995,74.045,73.985,74.04,99000000.0
2008-12-22 17:37:00,74.04,74.055,74.02,74.05,77600000.0
2008-12-22 17:38:00,74.05,74.08,74.035,74.055,100000000.0
2008-12-22 17:39:00,74.065,74.065,74.015,74.015,34400000.0
2008-12-22 17:40:00,74.025,74.025,73.82,73.91,197400000.0
2008-12-22 17:41:00,73.91,73.96,73.86,73.945,110800000.0
2008-12-22 17:42:00,73.935,73.94,73.845,73.87,141200000.0
2008-12-22 17:43:00,73.885,73.9,73.85,73.865,121600000.0
2008-12-22 17:44:00,73.875,73.92,73.875,73.9,63200000.0
2008-12-22 17:45:00,73.905,73.905,73.865,73.88,26000000.0
2008-12-22 17:46:00,73.87,73.87,73.85,73.85,15200000.0
2008-12-22 17:47:00,73.85,73.85,73.79,73.845,87000000.0
2008-12-22 17:48:00,73.805,73.88,73.805,73.865,44200000.0
2008-12-22 17:49:00,73.865,73.93,73.865,73.91,145000000.0
2008-12-22 17:50:00,73.915,73.955,73.895,73.95,94200000.0
2008-12-22 17:51:00,73.945,73.945,73.83,73.84,106600000.0
2008-12-22 17:52:00,73.84,73.9,73.825,73.87,142000000.0
2008-12-22 17:53:00,73.87,73.915,73.84,73.88,174800000.0
2008-12-22 17:54:00,73.88,73.89,73.72,73.72,131200000.0
2008-12-22 17:55:00,73.73,73.75,73.7,73.74,52000000.0
2008-12-22 17:56:00,73.735,73.74,73.67,73.695,77000000.0
2008-12-22 17:57:00,73.715,73.79,73.69,73.76,143600000.0
2008-12-22 17:58:00,73.755,73.865,73.725,73.855,172200000.0
2008-12-22 17:59:00,73.865,74.075,73.85,74.055,192000000.0
2008-12-22 18:00:00,74.045,74.13,74.01,74.045,223400000.0
2008-12-22 18:01:00,74.045,74.07,74.01,74.035,110000000.0
2008-12-22 18:02:00,74.03,74.04,73.945,73.945,173800000.0
2008-12-22 18:03:00,73.94,73.94,73.885,73.895,194200000.0
2008-12-22 18:04:00,73.915,73.935,73.865,73.88,233200000.0
2008-12-22 18:05:00,73.885,73.96,73.88,73.955,108200000.0
2008-12-22 18:06:00,73.945,73.945,73.915,73.94,70600000.0
2008-12-22 18:07:00,73.945,73.98,73.935,73.97,110800000.0
2008-12-22 18:08:00,73.985,74.015,73.955,73.98,200000000.0
2008-12-22 18:09:00,73.985,74.04,73.96,73.99,147900000.0
2008-12-22 18:10:00,73.98,74.01,73.945,74.005,96400000.0
2008-12-22 18:11:00,74.005,74.02,73.985,73.985,116800000.0
2008-12-22 18:12:00,73.985,73.995,73.98,73.98,87600000.0
2008-12-22 18:13:00,73.98,73.99,73.98,73.99,30000000.0
2008-12-22 18:14:00,74.0,74.035,73.98,74.02,40600000.0
2008-12-22 18:15:00,74.05,74.055,73.98,74.01,213000000.0
2008-12-22 18:16:00,74.01,74.035,74.0,74.01,60600000.0
2008-12-22 18:17:00,74.01,74.065,74.01,74.055,119600000.0
2008-12-22 18:18:00,74.055,74.07,73.99,74.0,88800000.0
2008-12-22 18:19:00,73.99,74.0,73.965,73.995,76200000.0
2008-12-22 18:20:00,73.99,73.99,73.93,73.93,65600000.0
2008-12-22 18:21:00,73.935,73.965,73.92,73.92,78600000.0
2008-12-22 18:22:00,73.93,73.97,73.91,73.97,187200000.0
2008-12-22 18:23:00,73.97,74.06,73.97,73.98,111600000.0
2008-12-22 18:24:00,73.98,74.005,73.98,73.985,96000000.0
2008-12-22 18:25:00,73.985,73.995,73.935,73.945,116800000.0
2008-12-22 18:26:00,73.94,73.95,73.93,73.945,81200000.0
2008-12-22 18:27:00,73.94,73.95,73.875,73.875,83600000.0
2008-12-22 18:28:00,73.88,73.925,73.875,73.92,87200000.0
2008-12-22 18:29:00,73.925,73.975,73.89,73.965,137200000.0
2008-12-22 18:30:00,73.965,73.985,73.89,73.92,148400000.0
2008-12-22 18:31:00,73.925,73.955,73.925,73.945,133600000.0
2008-12-22 18:32:00,73.965,74.0,73.935,73.945,149000000.0
2008-12-22 18:33:00,73.945,74.01,73.935,74.0,222800000.0
2008-12-22 18:34:00,74.005,74.025,73.96,73.97,167800000.0
2008-12-22 18:35:00,73.97,73.97,73.85,73.905,194200000.0
2008-12-22 18:36:00,73.905,73.92,73.84,73.9,164000000.0
2008-12-22 18:37:00,73.9,73.955,73.9,73.95,135400000.0
2008-12-22 18:38:00,73.945,73.975,73.94,73.97,64400000.0
2008-12-22 18:39:00,73.97,73.985,73.955,73.975,106400000.0
2008-12-22 18:40:00,73.98,73.995,73.955,73.96,87000000.0
2008-12-22 18:41:00,73.955,73.955,73.93,73.94,78800000.0
2008-12-22 18:42:00,73.935,73.935,73.83,73.85,173200000.0
2008-12-22 18:43:00,73.855,73.915,73.805,73.905,243800000.0
2008-12-22 18:44:00,73.905,73.935,73.85,73.915,213200000.0
2008-12-22 18:45:00,73.92,73.92,73.86,73.88,136200000.0
2008-12-22 18:46:00,73.885,73.905,73.86,73.895,127800000.0
2008-12-22 18:47:00,73.895,73.895,73.835,73.855,176400000.0
2008-12-22 18:48:00,73.86,73.86,73.81,73.815,192200000.0
2008-12-22 18:49:00,73.82,73.83,73.81,73.82,50400000.0
2008-12-22 18:50:00,73.815,73.825,73.805,73.805,87600000.0
2008-12-22 18:51:00,73.825,73.825,73.78,73.785,242400000.0
2008-12-22 18:52:00,73.79,73.815,73.785,73.805,180400000.0
2008-12-22 18:53:00,73.805,73.875,73.8,73.86,189600000.0
2008-12-22 18:54:00,73.855,73.87,73.83,73.83,186600000.0
2008-12-22 18:55:00,73.835,73.89,73.835,73.875,94400000.0
2008-12-22 18:56:00,73.89,73.89,73.85,73.87,69800000.0
2008-12-22 18:57:00,73.875,73.875,73.85,73.86,94000000.0
2008-12-22 18:58:00,73.865,73.865,73.795,73.815,147000000.0
2008-12-22 18:59:00,73.815,73.85,73.795,73.84,134800000.0
2008-12-22 19:00:00,73.845,73.855,73.835,73.855,68600000.0
2008-12-22 19:01:00,73.85,73.855,73.82,73.825,87400000.0
2008-12-22 19:02:00,73.825,73.83,73.785,73.805,106200000.0
2008-12-22 19:03:00,73.81,73.86,73.81,73.86,98200000.0
2008-12-22 19:04:00,73.865,73.905,73.84,73.84,84200000.0
2008-12-22 19:05:00,73.85,73.86,73.83,73.84,119600000.0
2008-12-22 19:06:00,73.83,73.855,73.82,73.855,88800000.0
2008-12-22 19:07:00,73.855,73.86,73.855,73.855,25200000.0
2008-12-22 19:08:00,73.85,73.855,73.83,73.83,67800000.0
2008-12-22 19:09:00,73.83,73.875,73.82,73.855,62200000.0
2008-12-22 19:10:00,73.86,73.875,73.84,73.845,39800000.0
2008-12-22 19:11:00,73.84,73.855,73.83,73.855,25200000.0
2008-12-22 19:12:00,73.855,73.86,73.845,73.85,26000000.0
2008-12-22 19:13:00,73.845,73.86,73.845,73.855,30000000.0
2008-12-22 19:14:00,73.855,73.855,73.85,73.85,19400000.0
2008-12-22 19:15:00,73.87,73.935,73.86,73.92,73400000.0
2008-12-22 19:16:00,73.925,73.925,73.875,73.895,51200000.0
2008-12-22 19:17:00,73.9,73.955,73.9,73.93,72200000.0
2008-12-22 19:18:00,73.95,73.975,73.935,73.965,76000000.0
2008-12-22 19:19:00,73.96,73.97,73.93,73.93,68200000.0
2008-12-22 19:20:00,73.93,73.95,73.91,73.92,58800000.0
2008-12-22 19:21:00,73.93,73.93,73.89,73.915,93800000.0
2008-12-22 19:22:00,73.915,73.965,73.9,73.95,99600000.0
2008-12-22 19:23:00,73.95,73.96,73.925,73.925,44000000.0
2008-12-22 19:24:00,73.92,73.95,73.91,73.935,106600000.0
2008-12-22 19:25:00,73.94,73.975,73.94,73.965,39000000.0
2008-12-22 19:26:00,73.955,73.955,73.9,73.9,82600000.0
2008-12-22 19:27:00,73.905,73.91,73.87,73.88,95400000.0
2008-12-22 19:28:00,73.88,74.02,73.87,73.98,154800000.0
2008-12-22 19:29:00,73.985,74.0,73.985,73.995,20200000.0
2008-12-22 19:30:00,74.0,74.015,73.99,74.01,93600000.0
2008-12-22 19:31:00,74.01,74.025,74.005,74.005,44800000.0
2008-12-22 19:32:00,74.01,74.01,73.995,74.005,35800000.0
2008-12-22 19:33:00,74.0,74.015,73.995,74.01,37000000.0
2008-12-22 19:34:00,74.01,74.05,74.0,74.03,88800000.0
2008-12-22 19:35:00,74.025,74.045,74.025,74.045,35200000.0
2008-12-22 19:36:00,74.045,74.055,74.035,74.045,69600000.0
2008-12-22 19:37:00,74.035,74.045,73.98,74.03,89000000.0
2008-12-22 19:38:00,74.03,74.03,74.005,74.01,32400000.0
2008-12-22 19:39:00,74.015,74.015,73.985,74.0,31200000.0
2008-12-22 19:40:00,74.005,74.01,73.97,73.97,76200000.0
2008-12-22 19:41:00,73.975,73.975,73.95,73.95,50000000.0
2008-12-22 19:42:00,73.95,73.955,73.835,73.88,75000000.0
2008-12-22 19:43:00,73.895,73.915,73.855,73.855,78000000.0
2008-12-22 19:44:00,73.85,73.875,73.825,73.83,63400000.0
2008-12-22 19:45:00,73.845,73.845,73.825,73.84,23600000.0
2008-12-22 19:46:00,73.845,73.85,73.81,73.825,37200000.0
2008-12-22 19:47:00,73.825,73.835,73.825,73.83,36200000.0
2008-12-22 19:48:00,73.83,73.85,73.83,73.85,5600000.0
2008-12-22 19:49:00,73.85,73.85,73.815,73.825,44600000.0
2008-12-22 19:50:00,73.83,73.835,73.82,73.825,50600000.0
2008-12-22 19:51:00,73.815,73.815,73.805,73.805,9000000.0
2008-12-22 19:52:00,73.81,73.81,73.8,73.8,38800000.0
2008-12-22 19:53:00,73.8,73.8,73.715,73.76,44600000.0
2008-12-22 19:54:00,73.765,73.835,73.76,73.835,33600000.0
2008-12-22 19:55:00,73.835,73.885,73.835,73.88,45800000.0
2008-12-22 19:56:00,73.86,73.86,73.86,73.86,1200000.0
2008-12-22 19:57:00,73.87,73.87,73.75,73.75,38000000.0
2008-12-22 19:58:00,73.785,73.8,73.745,73.8,26600000.0
2008-12-22 19:59:00,73.8,73.805,73.8,73.805,15800000.0
2008-12-22 20:00:00,73.81,73.835,73.79,73.81,41600000.0
2008-12-22 20:01:00,73.815,73.84,73.815,73.84,32000000.0
2008-12-22 20:02:00,73.835,73.835,73.815,73.82,28800000.0
2008-12-22 20:03:00,73.825,73.885,73.825,73.885,55400000.0
2008-12-22 20:04:00,73.875,73.925,73.85,73.915,93800000.0
2008-12-22 20:05:00,73.915,73.96,73.905,73.945,127000000.0
2008-12-22 20:06:00,73.95,73.955,73.935,73.935,45400000.0
2008-12-22 20:07:00,73.945,73.97,73.94,73.97,62200000.0
2008-12-22 20:08:00,73.97,73.97,73.9,73.935,104600000.0
2008-12-22 20:09:00,73.93,73.93,73.91,73.915,18000000.0
2008-12-22 20:10:00,73.915,73.93,73.91,73.93,13400000.0
2008-12-22 20:11:00,73.93,73.97,73.92,73.97,25200000.0
2008-12-22 20:12:00,73.975,73.98,73.95,73.96,19600000.0
2008-12-22 20:13:00,73.97,73.97,73.96,73.96,11200000.0
2008-12-22 20:14:00,74.08,74.13,74.07,74.12,72400000.0
2008-12-22 20:15:00,73.94,73.985,73.925,73.965,72400000.0
2008-12-22 20:16:00,73.965,73.985,73.96,73.96,28800000.0
2008-12-22 20:17:00,73.955,73.955,73.955,73.955,1200000.0
2008-12-22 20:18:00,73.955,73.98,73.955,73.975,10800000.0
2008-12-22 20:19:00,73.985,74.005,73.915,73.935,55400000.0
2008-12-22 20:20:00,73.945,73.95,73.945,73.95,6000000.0
2008-12-22 20:21:00,73.95,73.95,73.95,73.95,4800000.0
2008-12-22 20:22:00,73.945,73.955,73.915,73.93,26200000.0
2008-12-22 20:23:00,73.925,73.955,73.905,73.92,44000000.0
2008-12-22 20:24:00,73.92,73.935,73.91,73.925,38000000.0
2008-12-22 20:25:00,73.915,73.95,73.915,73.95,29200000.0
2008-12-22 20:26:00,73.945,74.025,73.925,73.995,47200000.0
2008-12-22 20:27:00,73.99,74.01,73.96,74.005,36800000.0
2008-12-22 20:28:00,74.005,74.015,73.955,73.96,85200000.0
2008-12-22 20:29:00,73.965,74.015,73.96,73.985,65800000.0
2008-12-22 20:30:00,73.985,74.005,73.985,74.005,30000000.0
2008-12-22 20:31:00,74.0,74.01,73.975,73.975,32000000.0
2008-12-22 20:32:00,73.97,73.97,73.965,73.965,2400000.0
2008-12-22 20:33:00,73.97,73.985,73.965,73.965,24000000.0
2008-12-22 20:34:00,73.975,73.975,73.935,73.95,29000000.0
2008-12-22 20:35:00,73.935,73.97,73.935,73.97,31200000.0
2008-12-22 20:36:00,73.98,73.99,73.97,73.975,21600000.0
2008-12-22 20:37:00,73.975,73.975,73.94,73.955,21600000.0
2008-12-22 20:38:00,73.965,73.97,73.955,73.97,9600000.0
2008-12-22 20:39:00,73.975,73.99,73.955,73.96,28800000.0
2008-12-22 20:40:00,73.96,74.07,73.96,74.07,54000000.0
2008-12-22 20:41:00,74.06,74.105,74.04,74.045,64000000.0
2008-12-22 20:42:00,74.04,74.06,74.015,74.015,35800000.0
2008-12-22 20:43:00,74.01,74.065,74.01,74.02,90800000.0
2008-12-22 20:44:00,74.025,74.04,73.985,74.035,72400000.0
2008-12-22 20:45:00,74.03,74.035,73.98,74.025,56000000.0
2008-12-22 20:46:00,74.015,74.065,74.015,74.055,29800000.0
2008-12-22 20:47:00,74.075,74.09,74.01,74.055,51600000.0
2008-12-22 20:48:00,74.055,74.055,74.035,74.05,37600000.0
2008-12-22 20:49:00,74.04,74.05,74.035,74.045,19400000.0
2008-12-22 20:50:00,74.05,74.05,74.035,74.05,17400000.0
2008-12-22 20:51:00,74.045,74.07,74.035,74.065,31800000.0
2008-12-22 20:52:00,74.065,74.07,74.06,74.07,8800000.0
2008-12-22 20:53:00,74.065,74.115,74.065,74.1,67600000.0
2008-12-22 20:54:00,74.105,74.125,74.085,74.1,42200000.0
2008-12-22 20:55:00,74.105,74.14,74.105,74.105,41400000.0
2008-12-22 20:56:00,74.12,74.125,74.1,74.12,52800000.0
2008-12-22 20:57:00,74.135,74.135,74.1,74.135,78000000.0
2008-12-22 20:58:00,74.145,74.155,74.095,74.125,72000000.0
2008-12-22 20:59:00,74.125,74.125,74.1,74.105,46600000.0
2008-12-22 21:00:00,74.105,74.115,74.1,74.1,26000000.0
2008-12-22 21:01:00,74.1,74.11,74.1,74.1,42000000.0
2008-12-22 21:02:00,74.11,74.13,74.11,74.125,25200000.0
2008-12-22 21:03:00,74.14,74.165,74.135,74.155,40000000.0
2008-12-22 21:04:00,74.16,74.195,74.14,74.185,57200000.0
2008-12-22 21:05:00,74.165,74.23,74.16,74.165,175000000.0
2008-12-22 21:06:00,74.16,74.175,74.125,74.175,140200000.0
2008-12-22 21:07:00,74.155,74.19,74.115,74.16,144800000.0
2008-12-22 21:08:00,74.16,74.16,74.13,74.13,51600000.0
2008-12-22 21:09:00,74.13,74.13,74.09,74.11,18800000.0
2008-12-22 21:10:00,74.11,74.135,74.11,74.115,28400000.0
2008-12-22 21:11:00,74.11,74.125,74.085,74.085,16800000.0
2008-12-22 21:12:00,74.09,74.095,74.065,74.07,38000000.0
2008-12-22 21:13:00,74.07,74.09,74.065,74.09,46400000.0
2008-12-22 21:14:00,74.09,74.115,74.065,74.095,96000000.0
2008-12-22 21:15:00,74.1,74.105,74.06,74.09,116400000.0
2008-12-22 21:16:00,74.085,74.13,74.07,74.095,129000000.0
2008-12-22 21:17:00,74.095,74.11,74.08,74.095,89200000.0
2008-12-22 21:18:00,74.11,74.12,74.04,74.07,105600000.0
2008-12-22 21:19:00,74.055,74.085,74.055,74.07,110400000.0
2008-12-22 21:20:00,74.055,74.075,73.98,74.05,171400000.0
2008-12-22 21:21:00,74.07,74.09,74.01,74.04,113800000.0
2008-12-22 21:22:00,74.03,74.065,74.025,74.035,137200000.0
2008-12-22 21:23:00,74.04,74.065,74.01,74.035,100000000.0
2008-12-22 21:24:00,74.03,74.05,74.015,74.05,73600000.0
2008-12-22 21:25:00,74.04,74.05,74.04,74.045,16400000.0
2008-12-22 21:26:00,74.045,74.065,74.03,74.065,78800000.0
2008-12-22 21:27:00,74.065,74.08,74.055,74.07,39000000.0
2008-12-22 21:28:00,74.085,74.095,74.02,74.06,153600000.0
2008-12-22 21:29:00,74.055,74.08,74.05,74.07,210800000.0
2008-12-22 21:30:00,74.08,74.14,74.07,74.105,41600000.0
2008-12-22 21:31:00,74.1,74.11,74.1,74.11,4800000.0
2008-12-22 21:32:00,74.115,74.14,74.08,74.11,80600000.0
2008-12-22 21:33:00,74.1,74.1,74.065,74.075,28200000.0
2008-12-22 21:34:00,74.07,74.07,74.04,74.065,78600000.0
2008-12-22 21:35:00,74.05,74.06,74.04,74.04,76400000.0
2008-12-22 21:36:00,74.04,74.04,73.945,73.965,125200000.0
2008-12-22 21:37:00,73.975,73.98,73.95,73.98,133800000.0
2008-12-22 21:38:00,73.98,74.005,73.96,73.995,51200000.0
2008-12-22 21:39:00,73.995,74.025,73.99,74.01,72000000.0
2008-12-22 21:40:00,74.01,74.025,73.99,73.995,78600000.0
2008-12-22 21:41:00,73.995,74.0,73.99,73.99,79400000.0
2008-12-22 21:42:00,73.99,74.025,73.99,74.025,32000000.0
2008-12-22 21:43:00,74.03,74.03,73.99,73.995,29400000.0
2008-12-22 21:44:00,73.99,73.99,73.98,73.98,44800000.0
2008-12-22 21:45:00,73.98,73.99,73.935,73.945,20000000.0
2008-12-22 21:46:00,73.935,73.97,73.92,73.925,190800000.0
2008-12-22 21:47:00,73.92,73.95,73.92,73.92,102800000.0
2008-12-22 21:48:00,73.92,73.94,73.92,73.92,108000000.0
2008-12-22 21:49:00,73.925,73.94,73.92,73.935,173000000.0
2008-12-22 21:50:00,73.945,73.995,73.945,73.99,54600000.0
2008-12-22 21:51:00,73.99,74.015,73.975,73.975,25000000.0
2008-12-22 21:52:00,73.975,73.98,73.955,73.96,20000000.0
2008-12-22 21:53:00,73.955,73.98,73.94,73.94,23200000.0
2008-12-22 21:54:00,73.935,73.98,73.93,73.96,49400000.0
2008-12-22 21:55:00,73.945,73.96,73.93,73.95,19400000.0
2008-12-22 21:56:00,73.945,73.95,73.895,73.895,64000000.0
2008-12-22 21:57:00,73.905,73.925,73.88,73.895,63800000.0
2008-12-22 21:58:00,73.895,73.9,73.88,73.88,26400000.0
2008-12-22 21:59:00,73.88,73.89,73.88,73.88,29000000.0
2008-12-22 22:00:00,73.88,73.88,73.88,73.88,14600000.0
2008-12-22 22:01:00,73.88,73.88,73.845,73.87,13600000.0
2008-12-22 22:02:00,73.88,73.88,73.825,73.88,43000000.0
2008-12-22 22:03:00,73.84,73.88,73.815,73.84,18200000.0
2008-12-22 22:04:00,73.84,73.845,73.84,73.845,6000000.0
2008-12-22 22:05:00,73.85,73.875,73.85,73.875,8400000.0
2008-12-22 22:06:00,73.87,73.87,73.865,73.87,3600000.0
2008-12-22 22:07:00,73.875,73.875,73.84,73.84,9200000.0
2008-12-22 22:08:00,73.835,73.845,73.83,73.83,29600000.0
2008-12-22 22:09:00,73.83,73.845,73.83,73.83,64800000.0
2008-12-22 22:10:00,73.83,73.84,73.83,73.83,21200000.0
2008-12-22 22:11:00,73.83,73.83,73.785,73.785,27600000.0
2008-12-22 22:12:00,73.82,73.845,73.82,73.83,107600000.0
2008-12-22 22:13:00,73.83,73.83,73.77,73.785,37200000.0
2008-12-22 22:14:00,73.785,73.815,73.785,73.805,25400000.0
2008-12-22 22:15:00,73.81,73.815,73.81,73.815,4800000.0
2008-12-22 22:16:00,73.83,73.87,73.805,73.87,88800000.0
2008-12-22 22:17:00,73.87,73.87,73.86,73.87,66000000.0
2008-12-22 22:18:00,73.875,73.875,73.83,73.84,43400000.0
2008-12-22 22:19:00,73.84,73.905,73.835,73.9,24800000.0
2008-12-22 22:20:00,73.905,73.905,73.84,73.86,73400000.0
2008-12-22 22:21:00,73.86,73.9,73.85,73.9,21200000.0
2008-12-22 22:22:00,73.9,73.9,73.875,73.875,21600000.0
2008-12-22 22:23:00,73.88,73.89,73.84,73.845,39800000.0
2008-12-22 22:24:00,73.845,73.855,73.84,73.84,14400000.0
2008-12-22 22:25:00,73.84,73.865,73.84,73.845,37400000.0
2008-12-22 22:26:00,73.845,73.88,73.84,73.84,86800000.0
2008-12-22 22:27:00,73.845,73.85,73.84,73.845,10000000.0
2008-12-22 22:28:00,73.855,73.855,73.84,73.84,11600000.0
2008-12-22 22:29:00,73.84,73.84,73.775,73.785,78500000.0
2008-12-22 22:30:00,73.78,73.8,73.78,73.79,9200000.0
2008-12-22 22:31:00,73.8,73.805,73.8,73.8,3600000.0
2008-12-22 22:32:00,73.795,73.82,73.795,73.81,12000000.0
2008-12-22 22:33:00,73.815,73.815,73.8,73.8,3600000.0
2008-12-22 22:34:00,73.805,73.805,73.77,73.775,21400000.0
2008-12-22 22:35:00,73.77,73.77,73.695,73.7,48600000.0
2008-12-22 22:36:00,73.715,73.72,73.69,73.71,129400000.0
2008-12-22 22:37:00,73.71,73.74,73.69,73.7,82200000.0
2008-12-22 22:38:00,73.705,73.745,73.695,73.695,106600000.0
2008-12-22 22:39:00,73.695,73.715,73.625,73.69,116200000.0
2008-12-22 22:40:00,73.695,73.715,73.685,73.69,125800000.0
2008-12-22 22:41:00,73.69,73.69,73.68,73.68,28600000.0
2008-12-22 22:42:00,73.695,73.695,73.67,73.68,31200000.0
2008-12-22 22:43:00,73.675,73.69,73.675,73.69,8400000.0
2008-12-22 22:44:00,73.695,73.7,73.685,73.7,12000000.0
2008-12-22 22:45:00,73.7,73.705,73.66,73.675,57600000.0
2008-12-22 22:46:00,73.665,73.7,73.665,73.665,27800000.0
2008-12-22 22:47:00,73.67,73.68,73.665,73.665,12800000.0
2008-12-22 22:48:00,73.66,73.69,73.66,73.69,20800000.0
2008-12-22 22:49:00,73.68,73.695,73.66,73.69,69200000.0
2008-12-22 22:50:00,73.69,73.765,73.69,73.765,68200000.0
2008-12-22 22:51:00,73.765,73.8,73.755,73.8,70600000.0
2008-12-22 22:52:00,73.805,73.9,73.785,73.865,75000000.0
2008-12-22 22:53:00,73.865,73.895,73.85,73.855,52200000.0
2008-12-22 22:54:00,73.885,73.885,73.79,73.83,44400000.0
2008-12-22 22:55:00,73.825,73.825,73.795,73.795,37400000.0
2008-12-22 22:56:00,73.8,73.82,73.795,73.815,58000000.0
2008-12-22 22:57:00,73.815,73.825,73.815,73.825,28800000.0
2008-12-22 22:58:00,73.835,73.85,73.825,73.825,43600000.0
2008-12-22 22:59:00,73.81,73.85,73.79,73.845,115200000.0
2008-12-22 23:00:00,73.85,73.9,73.825,73.895,196800000.0
2008-12-22 23:01:00,73.905,73.94,73.84,73.895,306000000.0
2008-12-22 23:02:00,73.89,73.935,73.845,73.925,218800000.0
2008-12-22 23:03:00,73.92,73.955,73.9,73.95,178000000.0
2008-12-22 23:04:00,73.95,74.04,73.945,73.945,97000000.0
2008-12-22 23:05:00,73.945,73.95,73.89,73.91,81800000.0
2008-12-22 23:06:00,73.92,73.92,73.865,73.885,82200000.0
2008-12-22 23:07:00,73.9,73.925,73.855,73.895,65600000.0
2008-12-22 23:08:00,73.91,73.91,73.86,73.885,39200000.0
2008-12-22 23:09:00,73.885,73.905,73.88,73.9,23800000.0
2008-12-22 23:10:00,73.89,73.925,73.89,73.925,20400000.0
2008-12-22 23:11:00,73.94,73.95,73.875,73.88,55200000.0
2008-12-22 23:12:00,73.905,73.905,73.885,73.885,28200000.0
2008-12-22 23:13:00,73.885,73.89,73.875,73.89,13200000.0
2008-12-22 23:14:00,73.925,73.925,73.875,73.875,20400000.0
2008-12-22 23:15:00,73.875,73.88,73.84,73.88,42600000.0
2008-12-22 23:16:00,73.89,73.94,73.865,73.905,40800000.0
2008-12-22 23:17:00,73.9,73.9,73.855,73.875,26800000.0
2008-12-22 23:18:00,73.88,73.885,73.88,73.885,11200000.0
2008-12-22 23:19:00,73.89,73.89,73.88,73.88,19200000.0
2008-12-22 23:20:00,73.875,73.905,73.875,73.905,6000000.0
2008-12-22 23:21:00,73.885,73.9,73.885,73.89,13200000.0
2008-12-22 23:22:00,73.895,73.915,73.875,73.885,20600000.0
2008-12-22 23:23:00,73.93,73.93,73.875,73.89,33600000.0
2008-12-22 23:24:00,73.915,73.95,73.9,73.915,40000000.0
2008-12-22 23:25:00,73.91,73.925,73.855,73.855,46400000.0
2008-12-22 23:26:00,73.87,73.935,73.86,73.915,87200000.0
2008-12-22 23:27:00,73.93,73.93,73.84,73.855,108600000.0
2008-12-22 23:28:00,73.875,73.905,73.855,73.855,69800000.0
2008-12-22 23:29:00,73.9,73.95,73.855,73.95,79200000.0
2008-12-22 23:30:00,73.93,73.945,73.88,73.93,76000000.0
2008-12-22 23:31:00,73.915,73.94,73.875,73.94,44000000.0
2008-12-22 23:32:00,73.935,73.935,73.875,73.915,30000000.0
2008-12-22 23:33:00,73.94,73.985,73.905,73.95,55200000.0
2008-12-22 23:34:00,73.96,73.985,73.9,73.9,67200000.0
2008-12-22 23:35:00,73.925,73.96,73.925,73.945,43400000.0
2008-12-22 23:36:00,73.965,73.995,73.945,73.975,79600000.0
2008-12-22 23:37:00,73.975,74.025,73.94,73.94,144600000.0
2008-12-22 23:38:00,73.965,73.99,73.945,73.945,89800000.0
2008-12-22 23:39:00,73.96,74.025,73.96,74.025,57200000.0
2008-12-22 23:40:00,74.015,74.025,73.925,73.98,87400000.0
2008-12-22 23:41:00,73.965,73.965,73.87,73.91,45000000.0
2008-12-22 23:42:00,73.91,73.91,73.875,73.885,60400000.0
2008-12-22 23:43:00,73.885,73.895,73.865,73.895,28800000.0
2008-12-22 23:44:00,73.9,73.905,73.9,73.9,7000000.0
2008-12-22 23:45:00,73.905,73.94,73.905,73.91,46000000.0
2008-12-22 23:46:00,73.915,73.915,73.91,73.915,7200000.0
2008-12-22 23:47:00,73.92,73.94,73.9,73.91,37200000.0
2008-12-22 23:48:00,73.905,73.93,73.905,73.93,14000000.0
2008-12-22 23:49:00,73.925,73.95,73.925,73.93,15800000.0
2008-12-22 23:50:00,73.94,73.96,73.94,73.955,17600000.0
2008-12-22 23:51:00,73.955,74.03,73.77,73.79,170600000.0
2008-12-22 23:52:00,73.805,73.885,73.795,73.795,70200000.0
2008-12-22 23:53:00,73.805,73.82,73.76,73.78,157800000.0
2008-12-22 23:54:00,73.77,73.905,73.75,73.895,168200000.0
2008-12-22 23:55:00,73.9,73.905,73.8,73.83,123600000.0
2008-12-22 23:56:00,73.825,73.86,73.81,73.835,60000000.0
2008-12-22 23:57:00,73.855,73.855,73.845,73.845,8000000.0
2008-12-22 23:58:00,73.845,73.855,73.825,73.825,28200000.0
2008-12-22 23:59:00,73.845,73.855,73.825,73.825,17400000.0
2008-12-23 00:00:00,73.85,73.88,73.85,73.87,14000000.0
2008-12-23 00:01:00,73.86,73.9,73.86,73.9,14000000.0
2008-12-23 00:02:00,73.89,73.91,73.82,73.82,14000000.0
2008-12-23 00:03:00,73.855,73.88,73.855,73.86,14000000.0
2008-12-23 00:04:00,73.825,73.86,73.825,73.86,7200000.0
2008-12-23 00:05:00,73.82,73.855,73.82,73.84,8200000.0
2008-12-23 00:06:00,73.845,73.875,73.825,73.85,29000000.0
2008-12-23 00:07:00,73.835,73.875,73.81,73.875,64000000.0
2008-12-23 00:08:00,73.865,73.905,73.85,73.905,27400000.0
2008-12-23 00:09:00,73.86,73.865,73.86,73.865,7200000.0
2008-12-23 00:10:00,73.875,73.905,73.865,73.865,17800000.0
2008-12-23 00:11:00,73.865,73.875,73.855,73.875,12800000.0
2008-12-23 00:12:00,73.885,73.9,73.855,73.87,29600000.0
2008-12-23 00:13:00,73.87,73.905,73.85,73.875,45400000.0
2008-12-23 00:14:00,73.88,73.91,73.845,73.845,33000000.0
2008-12-23 00:15:00,73.855,73.86,73.835,73.835,9600000.0
2008-12-23 00:16:00,73.85,73.87,73.85,73.87,6400000.0
2008-12-23 00:17:00,73.86,73.86,73.84,73.85,9800000.0
2008-12-23 00:18:00,73.86,73.86,73.84,73.855,22000000.0
2008-12-23 00:19:00,73.86,73.875,73.84,73.865,64800000.0
2008-12-23 00:20:00,73.87,73.89,73.87,73.89,27600000.0
2008-12-23 00:21:00,73.885,73.885,73.885,73.885,8800000.0
2008-12-23 00:22:00,73.88,73.88,73.875,73.88,9800000.0
2008-12-23 00:23:00,73.875,73.875,73.86,73.875,26400000.0
2008-12-23 00:24:00,73.88,73.885,73.865,73.87,41600000.0
2008-12-23 00:25:00,73.88,73.88,73.86,73.87,14400000.0
2008-12-23 00:26:00,73.87,73.89,73.845,73.85,83200000.0
2008-12-23 00:27:00,73.86,73.865,73.845,73.845,17400000.0
2008-12-23 00:28:00,73.845,73.855,73.835,73.855,17000000.0
2008-12-23 00:29:00,73.855,73.88,73.85,73.88,19600000.0
2008-12-23 00:30:00,73.905,73.91,73.905,73.905,41200000.0
2008-12-23 00:31:00,73.905,73.92,73.89,73.905,20800000.0
2008-12-23 00:32:00,73.905,73.905,73.905,73.905,4000000.0
2008-12-23 00:33:00,73.905,73.925,73.905,73.915,6800000.0
2008-12-23 00:34:00,73.915,73.935,73.905,73.905,11200000.0
2008-12-23 00:35:00,73.905,73.905,73.895,73.895,4800000.0
2008-12-23 00:36:00,73.9,73.91,73.89,73.89,25000000.0
2008-12-23 00:37:00,73.89,73.89,73.875,73.885,25000000.0
2008-12-23 00:38:00,73.88,73.88,73.87,73.875,16200000.0
2008-12-23 00:39:00,73.87,73.87,73.87,73.87,1600000.0
2008-12-23 00:40:00,73.87,73.88,73.87,73.875,9000000.0
2008-12-23 00:41:00,73.875,73.88,73.87,73.87,16200000.0
2008-12-23 00:42:00,73.865,73.865,73.86,73.86,4800000.0
2008-12-23 00:43:00,73.855,73.92,73.855,73.86,13000000.0
2008-12-23 00:44:00,73.865,73.88,73.865,73.88,8800000.0
2008-12-23 00:45:00,73.88,73.905,73.845,73.895,50600000.0
2008-12-23 00:46:00,73.895,73.895,73.845,73.845,53200000.0
2008-12-23 00:47:00,73.845,73.86,73.815,73.815,37600000.0
2008-12-23 00:48:00,73.815,73.865,73.795,73.83,104200000.0
2008-12-23 00:49:00,73.835,73.84,73.835,73.84,9800000.0
2008-12-23 00:50:00,73.84,73.84,73.84,73.84,3200000.0
2008-12-23 00:51:00,73.84,73.845,73.84,73.84,8000000.0
2008-12-23 00:52:00,73.83,73.83,73.83,73.83,1600000.0
2008-12-23 00:53:00,73.835,73.84,73.81,73.82,13800000.0
2008-12-23 00:54:00,73.81,73.82,73.81,73.81,10800000.0
2008-12-23 00:55:00,73.82,73.855,73.81,73.835,45200000.0
2008-12-23 00:56:00,73.845,73.845,73.81,73.815,17600000.0
2008-12-23 00:57:00,73.81,73.825,73.81,73.815,10400000.0
2008-12-23 00:58:00,73.82,73.82,73.815,73.815,4800000.0
2008-12-23 00:59:00,73.815,73.835,73.8,73.835,26800000.0
2008-12-23 01:00:00,73.84,73.875,73.835,73.87,31000000.0
2008-12-23 01:01:00,73.87,73.875,73.86,73.87,10600000.0
2008-12-23 01:02:00,73.87,73.88,73.87,73.88,40000000.0
2008-12-23 01:03:00,73.89,73.94,73.89,73.94,40000000.0
2008-12-23 01:04:00,73.8,73.8,73.785,73.79,40000000.0
2008-12-23 01:05:00,73.79,73.795,73.785,73.79,56200000.0
2008-12-23 01:06:00,73.79,73.825,73.79,73.805,24400000.0
2008-12-23 01:07:00,73.805,73.81,73.8,73.8,16200000.0
2008-12-23 01:08:00,73.8,73.8,73.795,73.795,4800000.0
2008-12-23 01:09:00,73.795,73.795,73.795,73.795,4000000.0
2008-12-23 01:10:00,73.795,73.81,73.79,73.81,17000000.0
2008-12-23 01:11:00,73.805,73.805,73.805,73.805,4000000.0
2008-12-23 01:12:00,74.0,74.0,73.97,73.97,8200000.0
2008-12-23 01:13:00,73.96,74.01,73.96,74.0,8200000.0
2008-12-23 01:14:00,73.805,73.805,73.8,73.8,8200000.0
2008-12-23 01:15:00,73.8,73.815,73.795,73.815,50200000.0
2008-12-23 01:16:00,73.815,73.815,73.795,73.8,47600000.0
2008-12-23 01:17:00,73.795,73.795,73.795,73.795,4800000.0
2008-12-23 01:18:00,73.79,73.8,73.79,73.795,7200000.0
2008-12-23 01:19:00,73.8,73.8,73.795,73.795,5200000.0
2008-12-23 01:20:00,73.79,73.79,73.77,73.79,33200000.0
2008-12-23 01:21:00,73.795,73.795,73.785,73.785,21600000.0
2008-12-23 01:22:00,73.79,73.79,73.785,73.785,4800000.0
2008-12-23 01:23:00,73.78,73.78,73.775,73.78,6800000.0
2008-12-23 01:24:00,73.785,73.805,73.785,73.8,20800000.0
2008-12-23 01:25:00,73.8,73.8,73.785,73.785,11200000.0
2008-12-23 01:26:00,73.79,73.79,73.79,73.79,6600000.0
2008-12-23 01:27:00,73.795,73.825,73.795,73.82,21600000.0
2008-12-23 01:28:00,73.82,73.87,73.82,73.845,44800000.0
2008-12-23 01:29:00,73.84,73.855,73.84,73.855,10400000.0
2008-12-23 01:30:00,73.85,73.85,73.84,73.84,16400000.0
2008-12-23 01:31:00,73.84,73.86,73.84,73.845,22200000.0
2008-12-23 01:32:00,73.85,73.88,73.85,73.855,30000000.0
2008-12-23 01:33:00,73.86,73.86,73.86,73.86,5200000.0
2008-12-23 01:34:00,73.87,73.88,73.87,73.875,5800000.0
2008-12-23 01:35:00,73.88,73.89,73.875,73.88,13800000.0
2008-12-23 01:36:00,73.88,73.9,73.88,73.88,17400000.0
2008-12-23 01:37:00,73.875,73.905,73.85,73.9,58200000.0
2008-12-23 01:38:00,73.895,73.92,73.89,73.92,19200000.0
2008-12-23 01:39:00,73.915,73.93,73.89,73.93,15200000.0
2008-12-23 01:40:00,73.885,73.885,73.87,73.87,5800000.0
2008-12-23 01:41:00,73.91,73.97,73.91,73.96,40800000.0
2008-12-23 01:42:00,73.95,73.95,73.94,73.95,40800000.0
2008-12-23 01:43:00,73.92,73.92,73.895,73.9,40800000.0
2008-12-23 01:44:00,73.905,73.905,73.9,73.905,7200000.0
2008-12-23 01:45:00,73.905,73.91,73.895,73.895,10400000.0
2008-12-23 01:46:00,73.89,73.9,73.87,73.885,49800000.0
2008-12-23 01:47:00,73.88,73.88,73.86,73.86,7200000.0
2008-12-23 01:48:00,73.855,73.875,73.855,73.875,19200000.0
2008-12-23 01:49:00,73.87,73.87,73.87,73.87,2400000.0
2008-12-23 01:50:00,73.855,73.855,73.855,73.855,1600000.0
2008-12-23 01:51:00,73.855,73.875,73.855,73.87,10600000.0
2008-12-23 01:52:00,73.855,73.855,73.855,73.855,2400000.0
2008-12-23 01:53:00,73.855,73.855,73.855,73.855,1600000.0
2008-12-23 01:54:00,73.86,73.88,73.86,73.88,8200000.0
2008-12-23 01:55:00,73.86,73.87,73.86,73.86,6800000.0
2008-12-23 01:56:00,73.86,73.86,73.86,73.86,3400000.0
2008-12-23 01:57:00,73.865,73.865,73.865,73.865,1600000.0
2008-12-23 01:58:00,73.87,73.875,73.87,73.875,3200000.0
2008-12-23 01:59:00,73.97,73.97,73.96,73.97,2600000.0
2008-12-23 02:00:00,73.96,73.97,73.96,73.96,2600000.0
2008-12-23 02:01:00,73.97,73.97,73.96,73.96,2600000.0
2008-12-23 02:02:00,73.97,73.97,73.96,73.96,2600000.0
2008-12-23 02:03:00,73.97,73.97,73.96,73.97,2600000.0
2008-12-23 02:04:00,73.96,73.97,73.95,73.96,2600000.0
2008-12-23 02:05:00,73.94,73.96,73.94,73.95,2600000.0
2008-12-23 02:06:00,73.94,73.95,73.91,73.93,2600000.0
2008-12-23 02:07:00,73.92,73.95,73.92,73.95,2600000.0
2008-12-23 02:08:00,73.94,73.95,73.94,73.94,2600000.0
2008-12-23 02:09:00,73.93,73.93,73.93,73.93,2600000.0
2008-12-23 02:10:00,73.94,73.94,73.93,73.93,2600000.0
2008-12-23 02:11:00,73.95,73.95,73.94,73.95,2600000.0
2008-12-23 02:12:00,73.94,73.96,73.94,73.95,2600000.0
2008-12-23 02:13:00,73.94,73.96,73.89,73.89,2600000.0
2008-12-23 02:14:00,73.88,73.89,73.86,73.86,2600000.0
2008-12-23 02:15:00,73.88,73.88,73.87,73.88,2600000.0
2008-12-23 02:16:00,73.87,73.87,73.83,73.85,2600000.0
2008-12-23 02:17:00,73.84,73.85,73.78,73.78,2600000.0
2008-12-23 02:18:00,73.77,73.79,73.77,73.78,2600000.0
2008-12-23 02:19:00,73.79,73.79,73.78,73.79,2600000.0
2008-12-23 02:20:00,73.78,73.79,73.76,73.77,2600000.0
2008-12-23 02:21:00,73.76,73.77,73.75,73.76,2600000.0
2008-12-23 02:22:00,73.75,73.76,73.75,73.76,2600000.0
2008-12-23 02:23:00,73.75,73.76,73.74,73.75,2600000.0
2008-12-23 02:24:00,73.76,73.76,73.73,73.74,2600000.0
2008-12-23 02:25:00,73.73,73.73,73.69,73.7,2600000.0
2008-12-23 02:26:00,73.69,73.71,73.69,73.71,2600000.0
2008-12-23 02:27:00,73.72,73.72,73.7,73.71,2600000.0
2008-12-23 02:28:00,73.7,73.72,73.7,73.71,2600000.0
2008-12-23 02:29:00,73.7,73.73,73.7,73.72,2600000.0
2008-12-23 02:30:00,73.73,73.81,73.73,73.78,2600000.0
2008-12-23 02:31:00,73.77,73.77,73.76,73.76,2600000.0
2008-12-23 02:32:00,73.78,73.84,73.76,73.76,2600000.0
2008-12-23 02:33:00,73.75,73.77,73.75,73.75,2600000.0
2008-12-23 02:34:00,73.76,73.76,73.75,73.76,2600000.0
2008-12-23 02:35:00,73.75,73.77,73.74,73.76,2600000.0
2008-12-23 02:36:00,73.77,73.77,73.75,73.76,2600000.0
2008-12-23 02:37:00,73.77,73.81,73.77,73.81,2600000.0
2008-12-23 02:38:00,73.82,73.82,73.8,73.8,2600000.0
2008-12-23 02:39:00,73.79,73.8,73.79,73.8,2600000.0
2008-12-23 02:40:00,73.81,73.81,73.8,73.81,2600000.0
2008-12-23 02:41:00,73.79,73.79,73.79,73.79,2600000.0
2008-12-23 02:42:00,73.8,73.81,73.78,73.78,2600000.0
2008-12-23 02:43:00,73.8,73.82,73.78,73.81,2600000.0
2008-12-23 02:44:00,73.8,73.81,73.8,73.8,2600000.0
2008-12-23 02:45:00,73.9,73.9,73.895,73.895,2600000.0
2008-12-23 02:46:00,73.85,73.88,73.83,73.88,13000000.0
2008-12-23 02:47:00,73.87,73.92,73.87,73.92,13000000.0
2008-12-23 02:48:00,73.895,73.905,73.895,73.895,13000000.0
2008-12-23 02:49:00,73.905,73.905,73.905,73.905,1000000.0
2008-12-23 02:50:00,73.91,73.91,73.9,73.9,2000000.0
2008-12-23 02:51:00,73.91,73.91,73.895,73.895,3000000.0
2008-12-23 02:52:00,73.9,73.915,73.9,73.915,7000000.0
2008-12-23 02:53:00,73.915,73.94,73.915,73.94,8000000.0
2008-12-23 02:54:00,73.945,73.955,73.94,73.94,6000000.0
2008-12-23 02:55:00,73.955,73.955,73.955,73.955,1000000.0
2008-12-23 02:56:00,73.94,73.945,73.94,73.945,4400000.0
2008-12-23 02:57:00,73.9,73.91,73.89,73.91,7400000.0
2008-12-23 02:58:00,73.94,73.945,73.935,73.945,7400000.0
2008-12-23 02:59:00,73.94,73.94,73.94,73.94,1000000.0
2008-12-23 03:00:00,73.935,73.945,73.935,73.94,5400000.0
2008-12-23 03:01:00,73.945,73.945,73.945,73.945,1000000.0
2008-12-23 03:02:00,73.94,73.94,73.94,73.94,5000000.0
2008-12-23 03:03:00,73.94,73.95,73.935,73.95,5000000.0
2008-12-23 03:04:00,73.945,73.965,73.945,73.96,4000000.0
2008-12-23 03:05:00,73.95,73.95,73.93,73.93,6000000.0
2008-12-23 03:06:00,73.93,73.93,73.89,73.91,21200000.0
2008-12-23 03:07:00,73.91,73.92,73.905,73.91,7000000.0
2008-12-23 03:08:00,73.91,73.92,73.91,73.915,5400000.0
2008-12-23 03:09:00,73.91,73.91,73.905,73.905,25200000.0
2008-12-23 03:10:00,73.905,73.93,73.905,73.925,12800000.0
2008-12-23 03:11:00,73.92,73.925,73.92,73.925,2000000.0
2008-12-23 03:12:00,73.93,73.93,73.92,73.925,9000000.0
2008-12-23 03:13:00,73.925,73.93,73.83,73.83,17200000.0
2008-12-23 03:14:00,73.845,73.845,73.805,73.805,14400000.0
2008-12-23 03:15:00,73.815,73.855,73.815,73.85,107600000.0
2008-12-23 03:16:00,73.855,73.86,73.78,73.825,97800000.0
2008-12-23 03:17:00,73.835,73.84,73.765,73.77,30400000.0
2008-12-23 03:18:00,73.765,73.775,73.755,73.765,12000000.0
2008-12-23 03:19:00,73.77,73.775,73.765,73.77,7000000.0
2008-12-23 03:20:00,73.765,73.765,73.745,73.755,17200000.0
2008-12-23 03:21:00,73.75,73.755,73.735,73.74,20000000.0
2008-12-23 03:22:00,73.74,73.745,73.73,73.745,17200000.0
2008-12-23 03:23:00,73.74,73.75,73.725,73.745,15800000.0
2008-12-23 03:24:00,73.74,73.74,73.715,73.72,13000000.0
2008-12-23 03:25:00,73.7,73.7,73.675,73.675,11000000.0
2008-12-23 03:26:00,73.685,73.705,73.675,73.705,14000000.0
2008-12-23 03:27:00,73.7,73.7,73.69,73.7,4400000.0
2008-12-23 03:28:00,73.695,73.695,73.69,73.695,14600000.0
2008-12-23 03:29:00,73.695,73.715,73.695,73.715,7400000.0
2008-12-23 03:30:00,73.715,73.805,73.715,73.805,23600000.0
2008-12-23 03:31:00,73.805,73.805,73.735,73.75,9800000.0
2008-12-23 03:32:00,73.755,73.81,73.73,73.73,88200000.0
2008-12-23 03:33:00,73.755,73.755,73.715,73.735,9000000.0
2008-12-23 03:34:00,73.735,73.735,73.73,73.73,5000000.0
2008-12-23 03:35:00,73.72,73.735,73.7,73.735,47400000.0
2008-12-23 03:36:00,73.735,73.74,73.735,73.74,4400000.0
2008-12-23 03:37:00,73.745,73.79,73.745,73.79,18000000.0
2008-12-23 03:38:00,73.785,73.785,73.765,73.765,15200000.0
2008-12-23 03:39:00,73.78,73.78,73.78,73.78,1600000.0
2008-12-23 03:40:00,73.77,73.775,73.77,73.775,2000000.0
2008-12-23 03:41:00,73.77,73.78,73.77,73.78,2600000.0
2008-12-23 03:42:00,73.8,73.815,73.75,73.765,38200000.0
2008-12-23 03:43:00,73.77,73.815,73.755,73.78,33800000.0
2008-12-23 03:44:00,74.01,74.01,74.0,74.0,21000000.0
2008-12-23 03:45:00,73.775,73.815,73.77,73.815,21000000.0
2008-12-23 03:46:00,73.815,73.845,73.8,73.84,83200000.0
2008-12-23 03:47:00,73.84,73.88,73.815,73.875,370600000.0
2008-12-23 03:48:00,73.88,73.92,73.875,73.915,55000000.0
2008-12-23 03:49:00,73.9,73.9,73.895,73.9,14400000.0
2008-12-23 03:50:00,73.91,73.975,73.91,73.97,27200000.0
2008-12-23 03:51:00,73.965,73.98,73.965,73.965,14400000.0
2008-12-23 03:52:00,73.985,74.0,73.925,73.925,100800000.0
2008-12-23 03:53:00,73.925,73.925,73.9,73.91,100000000.0
2008-12-23 03:54:00,73.91,73.91,73.9,73.905,25600000.0
2008-12-23 03:55:00,73.89,73.89,73.87,73.88,67000000.0
2008-12-23 03:56:00,73.88,73.88,73.87,73.88,61800000.0
2008-12-23 03:57:00,73.89,73.895,73.89,73.895,7000000.0
2008-12-23 03:58:00,73.89,73.895,73.885,73.89,10000000.0
2008-12-23 03:59:00,73.885,73.895,73.87,73.875,30000000.0
2008-12-23 04:00:00,73.87,73.94,73.87,73.935,45000000.0
2008-12-23 04:01:00,73.925,73.925,73.91,73.91,18000000.0
2008-12-23 04:02:00,73.915,73.95,73.88,73.885,45000000.0
2008-12-23 04:03:00,73.885,73.9,73.885,73.895,11800000.0
2008-12-23 04:04:00,73.89,73.965,73.89,73.965,9200000.0
2008-12-23 04:05:00,73.97,73.98,73.965,73.98,11000000.0
2008-12-23 04:06:00,73.995,73.995,73.99,73.995,20000000.0
2008-12-23 04:07:00,73.995,74.025,73.965,74.01,34400000.0
2008-12-23 04:08:00,74.01,74.02,74.01,74.01,9000000.0
2008-12-23 04:09:00,74.01,74.025,73.965,74.02,12600000.0
2008-12-23 04:10:00,74.02,74.025,73.98,74.015,13200000.0
2008-12-23 04:11:00,74.01,74.01,74.0,74.005,10000000.0
2008-12-23 04:12:00,74.005,74.005,73.995,74.005,20000000.0
2008-12-23 04:13:00,74.005,74.005,73.95,73.985,27400000.0
2008-12-23 04:14:00,73.99,74.005,73.985,74.0,14000000.0
2008-12-23 04:15:00,74.0,74.03,73.955,74.03,17800000.0
2008-12-23 04:16:00,74.03,74.055,74.03,74.05,9000000.0
2008-12-23 04:17:00,74.05,74.05,74.05,74.05,1000000.0
2008-12-23 04:18:00,74.05,74.05,74.04,74.045,8000000.0
2008-12-23 04:19:00,74.04,74.04,74.035,74.035,13000000.0
2008-12-23 04:20:00,74.035,74.035,74.035,74.035,2000000.0
2008-12-23 04:21:00,74.03,74.03,73.975,74.015,8000000.0
2008-12-23 04:22:00,74.03,74.03,73.975,73.99,5000000.0
2008-12-23 04:23:00,73.99,74.03,73.99,74.025,9000000.0
2008-12-23 04:24:00,74.025,74.03,74.02,74.03,6000000.0
2008-12-23 04:25:00,74.05,74.05,73.99,74.035,13400000.0
2008-12-23 04:26:00,74.03,74.03,74.025,74.025,2000000.0
2008-12-23 04:27:00,74.02,74.03,74.02,74.025,7000000.0
2008-12-23 04:28:00,74.02,74.025,74.015,74.015,7000000.0
2008-12-23 04:29:00,74.015,74.02,73.995,73.995,18000000.0
2008-12-23 04:30:00,73.995,74.005,73.995,74.005,15000000.0
2008-12-23 04:31:00,74.02,74.035,74.02,74.035,11000000.0
2008-12-23 04:32:00,74.035,74.055,74.035,74.05,13000000.0
2008-12-23 04:33:00,74.045,74.045,74.04,74.045,3000000.0
2008-12-23 04:34:00,74.04,74.045,74.035,74.04,10000000.0
2008-12-23 04:35:00,74.04,74.04,73.97,73.985,32600000.0
2008-12-23 04:36:00,74.0,74.02,74.0,74.02,17800000.0
2008-12-23 04:37:00,74.02,74.02,74.01,74.01,4400000.0
2008-12-23 04:38:00,74.01,74.025,73.995,73.995,24000000.0
2008-12-23 04:39:00,74.0,74.01,73.995,74.0,27800000.0
2008-12-23 04:40:00,74.0,74.005,74.0,74.005,10000000.0
2008-12-23 04:41:00,74.0,74.01,73.98,74.01,10000000.0
2008-12-23 04:42:00,74.0,74.03,74.0,74.03,14000000.0
2008-12-23 04:43:00,74.035,74.035,74.01,74.01,8000000.0
2008-12-23 04:44:00,74.025,74.025,74.015,74.02,12000000.0
2008-12-23 04:45:00,74.025,74.03,74.025,74.025,8000000.0
2008-12-23 04:46:00,74.025,74.03,74.025,74.03,3000000.0
2008-12-23 04:47:00,74.035,74.055,74.035,74.045,14000000.0
2008-12-23 04:48:00,74.05,74.05,74.03,74.03,12000000.0
2008-12-23 04:49:00,74.025,74.025,73.97,73.98,12000000.0
2008-12-23 04:50:00,73.98,73.985,73.975,73.98,8000000.0
2008-12-23 04:51:00,73.985,73.985,73.975,73.975,10000000.0
2008-12-23 04:52:00,73.98,74.0,73.97,74.0,7000000.0
2008-12-23 04:53:00,74.005,74.005,73.995,74.0,7000000.0
2008-12-23 04:54:00,73.995,74.005,73.995,74.0,6000000.0
2008-12-23 04:55:00,74.005,74.005,74.0,74.0,7600000.0
2008-12-23 04:56:00,73.995,73.995,73.985,73.995,6000000.0
2008-12-23 04:57:00,73.995,74.0,73.98,73.98,6000000.0
2008-12-23 04:58:00,73.985,73.985,73.975,73.98,11000000.0
2008-12-23 04:59:00,73.985,73.985,73.97,73.97,12000000.0
2008-12-23 05:00:00,73.97,73.975,73.97,73.975,4000000.0
2008-12-23 05:01:00,73.965,73.97,73.965,73.97,3000000.0
2008-12-23 05:02:00,73.97,73.985,73.95,73.95,27600000.0
2008-12-23 05:03:00,73.945,73.955,73.94,73.95,14000000.0
2008-12-23 05:04:00,73.95,73.955,73.945,73.955,8000000.0
2008-12-23 05:05:00,73.95,73.96,73.94,73.945,17000000.0
2008-12-23 05:06:00,73.945,73.98,73.945,73.97,11000000.0
2008-12-23 05:07:00,73.95,73.97,73.94,73.94,30400000.0
2008-12-23 05:08:00,73.945,73.98,73.945,73.95,13400000.0
2008-12-23 05:09:00,73.945,73.95,73.94,73.95,7000000.0
2008-12-23 05:10:00,73.965,73.965,73.945,73.945,11600000.0
2008-12-23 05:11:00,73.95,73.955,73.935,73.94,18600000.0
2008-12-23 05:12:00,73.94,73.95,73.935,73.95,13000000.0
2008-12-23 05:13:00,73.95,73.965,73.94,73.965,12200000.0
2008-12-23 05:14:00,73.98,73.99,73.98,73.985,10000000.0
2008-12-23 05:15:00,73.98,73.985,73.98,73.98,7000000.0
2008-12-23 05:16:00,73.985,73.99,73.98,73.99,10000000.0
2008-12-23 05:17:00,73.99,73.99,73.945,73.955,12000000.0
2008-12-23 05:18:00,73.955,73.975,73.95,73.97,14000000.0
2008-12-23 05:19:00,73.975,73.99,73.975,73.985,5000000.0
2008-12-23 05:20:00,73.98,74.005,73.98,74.005,9000000.0
2008-12-23 05:21:00,74.0,74.005,74.0,74.005,2000000.0
2008-12-23 05:22:00,74.0,74.0,73.98,73.99,6000000.0
2008-12-23 05:23:00,73.995,74.0,73.995,74.0,3000000.0
2008-12-23 05:24:00,73.995,73.995,73.945,73.96,9000000.0
2008-12-23 05:25:00,73.965,73.97,73.91,73.925,39200000.0
2008-12-23 05:26:00,73.93,73.93,73.915,73.915,29800000.0
2008-12-23 05:27:00,73.91,73.925,73.91,73.925,7000000.0
2008-12-23 05:28:00,73.92,73.92,73.895,73.91,27200000.0
2008-12-23 05:29:00,73.91,73.93,73.905,73.93,25000000.0
2008-12-23 05:30:00,73.93,73.965,73.93,73.965,16200000.0
2008-12-23 05:31:00,73.985,73.995,73.985,73.985,9000000.0
2008-12-23 05:32:00,73.995,73.995,73.975,73.98,16200000.0
2008-12-23 05:33:00,73.975,73.975,73.885,73.96,56600000.0
2008-12-23 05:34:00,73.965,73.97,73.955,73.96,9000000.0
2008-12-23 05:35:00,73.94,73.955,73.94,73.945,23000000.0
2008-12-23 05:36:00,73.945,73.955,73.935,73.955,31200000.0
2008-12-23 05:37:00,73.94,73.965,73.94,73.945,24600000.0
2008-12-23 05:38:00,73.95,73.985,73.95,73.97,54000000.0
2008-12-23 05:39:00,73.965,74.03,73.965,73.995,68400000.0
2008-12-23 05:40:00,74.01,74.01,73.98,73.99,14200000.0
2008-12-23 05:41:00,73.975,74.025,73.975,74.025,7000000.0
2008-12-23 05:42:00,74.025,74.035,74.025,74.03,8000000.0
2008-12-23 05:43:00,74.05,74.08,74.005,74.065,25200000.0
2008-12-23 05:44:00,74.065,74.065,74.05,74.055,7000000.0
2008-12-23 05:45:00,74.055,74.07,74.005,74.02,27600000.0
2008-12-23 05:46:00,73.99,74.05,73.99,74.035,33600000.0
2008-12-23 05:47:00,74.03,74.03,74.015,74.02,8000000.0
2008-12-23 05:48:00,74.035,74.065,74.02,74.065,20000000.0
2008-12-23 05:49:00,74.04,74.05,74.015,74.015,19000000.0
2008-12-23 05:50:00,74.015,74.015,74.015,74.015,1000000.0
2008-12-23 05:51:00,74.015,74.015,73.935,73.995,79600000.0
2008-12-23 05:52:00,73.995,74.02,73.995,74.005,28400000.0
2008-12-23 05:53:00,74.01,74.025,74.0,74.0,44600000.0
2008-12-23 05:54:00,73.995,74.005,73.995,74.005,3000000.0
2008-12-23 05:55:00,73.995,73.995,73.995,73.995,2000000.0
2008-12-23 05:56:00,73.99,74.015,73.99,74.01,18000000.0
2008-12-23 05:57:00,74.02,74.02,73.995,74.005,12600000.0
2008-12-23 05:58:00,74.01,74.01,74.01,74.01,1000000.0
2008-12-23 05:59:00,74.01,74.01,74.0,74.0,3000000.0
2008-12-23 06:00:00,73.95,73.95,73.94,73.95,5000000.0
2008-12-23 06:01:00,74.0,74.015,74.0,74.015,5000000.0
2008-12-23 06:02:00,74.025,74.025,74.025,74.025,2000000.0
2008-12-23 06:03:00,74.02,74.035,74.02,74.035,3000000.0
2008-12-23 06:04:00,74.03,74.035,74.015,74.015,9000000.0
2008-12-23 06:05:00,74.01,74.01,74.0,74.0,5000000.0
2008-12-23 06:06:00,74.0,74.005,73.995,74.005,7200000.0
2008-12-23 06:07:00,74.01,74.01,74.005,74.005,2000000.0
2008-12-23 06:08:00,74.005,74.015,74.0,74.005,20200000.0
2008-12-23 06:09:00,74.025,74.035,74.025,74.035,11600000.0
2008-12-23 06:10:00,74.03,74.035,74.015,74.02,35800000.0
2008-12-23 06:11:00,74.015,74.015,73.995,74.0,31400000.0
2008-12-23 06:12:00,74.0,74.02,73.995,73.995,16200000.0
2008-12-23 06:13:00,74.0,74.015,73.995,74.005,12400000.0
2008-12-23 06:14:00,74.01,74.025,74.01,74.015,22800000.0
2008-12-23 06:15:00,74.01,74.02,74.01,74.02,13400000.0
2008-12-23 06:16:00,74.015,74.02,74.015,74.015,12000000.0
2008-12-23 06:17:00,74.02,74.02,74.02,74.02,1000000.0
2008-12-23 06:18:00,74.015,74.02,74.015,74.02,2000000.0
2008-12-23 06:19:00,74.02,74.025,74.02,74.025,2000000.0
2008-12-23 06:20:00,73.97,73.99,73.97,73.98,11000000.0
2008-12-23 06:21:00,74.02,74.025,74.02,74.02,11000000.0
2008-12-23 06:22:00,74.025,74.05,74.02,74.03,15200000.0
2008-12-23 06:23:00,74.035,74.04,74.02,74.04,16200000.0
2008-12-23 06:24:00,74.035,74.045,74.035,74.04,7200000.0
2008-12-23 06:25:00,74.035,74.035,74.035,74.035,8400000.0
2008-12-23 06:26:00,74.03,74.035,74.025,74.025,9400000.0
2008-12-23 06:27:00,74.03,74.03,74.03,74.03,1000000.0
2008-12-23 06:28:00,74.03,74.035,74.025,74.035,42600000.0
2008-12-23 06:29:00,74.03,74.03,74.015,74.015,8200000.0
2008-12-23 06:30:00,74.005,74.045,74.005,74.015,39200000.0
2008-12-23 06:31:00,74.02,74.025,74.015,74.015,9600000.0
2008-12-23 06:32:00,74.005,74.005,74.005,74.005,1000000.0
2008-12-23 06:33:00,74.005,74.005,74.005,74.005,2400000.0
2008-12-23 06:34:00,74.01,74.02,74.01,74.02,8200000.0
2008-12-23 06:35:00,74.025,74.025,74.015,74.015,12000000.0
2008-12-23 06:36:00,74.02,74.02,74.02,74.02,2400000.0
2008-12-23 06:37:00,74.015,74.015,74.01,74.01,2000000.0
2008-12-23 06:38:00,74.015,74.025,74.015,74.015,8200000.0
2008-12-23 06:39:00,74.02,74.02,74.005,74.005,21000000.0
2008-12-23 06:40:00,74.005,74.01,74.005,74.01,9400000.0
2008-12-23 06:41:00,74.01,74.01,73.97,73.985,33000000.0
2008-12-23 06:42:00,73.98,73.985,73.98,73.985,18600000.0
2008-12-23 06:43:00,73.98,73.995,73.98,73.99,26400000.0
2008-12-23 06:44:00,73.995,74.0,73.99,73.995,31200000.0
2008-12-23 06:45:00,73.99,73.99,73.98,73.99,16800000.0
2008-12-23 06:46:00,74.0,74.0,73.99,73.99,16800000.0
2008-12-23 06:47:00,74.0,74.0,73.985,73.985,16800000.0
2008-12-23 06:48:00,73.985,74.02,73.965,73.97,43600000.0
2008-12-23 06:49:00,73.98,73.98,73.96,73.96,10400000.0
2008-12-23 06:50:00,73.965,73.98,73.96,73.98,32400000.0
2008-12-23 06:51:00,73.975,73.98,73.975,73.975,7200000.0
2008-12-23 06:52:00,73.995,74.045,73.94,73.96,55200000.0
2008-12-23 06:53:00,73.96,73.96,73.95,73.95,9000000.0
2008-12-23 06:54:00,73.94,73.94,73.93,73.94,16000000.0
2008-12-23 06:55:00,73.935,73.935,73.935,73.935,1000000.0
2008-12-23 06:56:00,73.93,73.93,73.93,73.93,19600000.0
2008-12-23 06:57:00,73.93,73.935,73.925,73.93,40400000.0
2008-12-23 06:58:00,73.93,73.93,73.92,73.93,50800000.0
2008-12-23 06:59:00,73.93,73.935,73.93,73.93,14400000.0
2008-12-23 07:00:00,73.93,73.94,73.93,73.93,20200000.0
2008-12-23 07:01:00,73.93,73.93,73.925,73.93,20400000.0
2008-12-23 07:02:00,73.925,73.925,73.92,73.925,30400000.0
2008-12-23 07:03:00,73.925,73.925,73.915,73.915,22200000.0
2008-12-23 07:04:00,73.905,73.925,73.905,73.92,50800000.0
2008-12-23 07:05:00,73.915,73.925,73.915,73.92,17200000.0
2008-12-23 07:06:00,73.91,73.94,73.91,73.94,54800000.0
2008-12-23 07:07:00,73.925,73.94,73.92,73.94,54800000.0
2008-12-23 07:08:00,73.94,73.95,73.94,73.945,25600000.0
2008-12-23 07:09:00,73.945,73.95,73.945,73.95,4800000.0
2008-12-23 07:10:00,73.96,73.97,73.95,73.96,12000000.0
2008-12-23 07:11:00,73.96,73.975,73.955,73.975,37800000.0
2008-12-23 07:12:00,73.98,74.0,73.98,73.985,51200000.0
2008-12-23 07:13:00,73.985,73.99,73.975,73.985,41800000.0
2008-12-23 07:14:00,73.98,73.985,73.98,73.98,12000000.0
2008-12-23 07:15:00,73.985,74.0,73.985,73.995,14600000.0
2008-12-23 07:16:00,73.98,73.98,73.98,73.98,5800000.0
2008-12-23 07:17:00,73.97,73.97,73.93,73.95,38000000.0
2008-12-23 07:18:00,73.95,73.995,73.91,73.995,16200000.0
2008-12-23 07:19:00,73.995,73.995,73.94,73.97,8800000.0
2008-12-23 07:20:00,73.98,73.98,73.97,73.97,4800000.0
2008-12-23 07:21:00,73.975,73.98,73.975,73.98,14400000.0
2008-12-23 07:22:00,73.985,73.995,73.98,73.985,31200000.0
2008-12-23 07:23:00,73.985,73.985,73.965,73.985,73800000.0
2008-12-23 07:24:00,73.985,73.985,73.98,73.98,13200000.0
2008-12-23 07:25:00,73.98,73.985,73.975,73.975,22200000.0
2008-12-23 07:26:00,73.985,73.985,73.98,73.98,12000000.0
2008-12-23 07:27:00,73.975,73.975,73.975,73.975,1600000.0
2008-12-23 07:28:00,74.04,74.04,74.03,74.03,27600000.0
2008-12-23 07:29:00,73.975,73.975,73.955,73.955,27600000.0
2008-12-23 07:30:00,73.95,73.95,73.945,73.95,8800000.0
2008-12-23 07:31:00,73.95,73.95,73.95,73.95,12000000.0
2008-12-23 07:32:00,73.95,73.955,73.95,73.955,36000000.0
2008-12-23 07:33:00,73.95,73.965,73.95,73.965,20600000.0
2008-12-23 07:34:00,73.95,73.975,73.95,73.975,28800000.0
2008-12-23 07:35:00,73.975,73.98,73.965,73.97,34400000.0
2008-12-23 07:36:00,73.97,73.975,73.97,73.97,12800000.0
2008-12-23 07:37:00,73.97,73.97,73.96,73.965,12000000.0
2008-12-23 07:38:00,73.955,73.97,73.955,73.965,17800000.0
2008-12-23 07:39:00,73.955,73.97,73.955,73.965,31200000.0
2008-12-23 07:40:00,73.965,73.98,73.965,73.975,52800000.0
2008-12-23 07:41:00,73.97,73.97,73.965,73.97,9600000.0
2008-12-23 07:42:00,73.97,73.98,73.97,73.98,9600000.0
2008-12-23 07:43:00,73.98,73.98,73.97,73.97,4800000.0
2008-12-23 07:44:00,73.98,73.98,73.975,73.98,9600000.0
2008-12-23 07:45:00,73.98,73.98,73.97,73.98,31200000.0
2008-12-23 07:46:00,73.98,73.995,73.98,73.985,26400000.0
2008-12-23 07:47:00,73.985,73.985,73.985,73.985,4800000.0
2008-12-23 07:48:00,73.985,73.995,73.985,73.995,21600000.0
2008-12-23 07:49:00,73.995,73.995,73.99,73.99,4800000.0
2008-12-23 07:50:00,73.99,73.99,73.985,73.985,12800000.0
2008-12-23 07:51:00,73.985,73.985,73.985,73.985,2400000.0
2008-12-23 07:52:00,73.98,73.98,73.97,73.97,7200000.0
2008-12-23 07:53:00,73.975,73.98,73.97,73.98,12800000.0
2008-12-23 07:54:00,73.98,73.98,73.97,73.97,20000000.0
2008-12-23 07:55:00,73.975,73.975,73.975,73.975,5200000.0
2008-12-23 07:56:00,73.975,73.98,73.975,73.975,19200000.0
2008-12-23 07:57:00,73.985,73.985,73.975,73.975,30200000.0
2008-12-23 07:58:00,73.975,73.975,73.975,73.975,4800000.0
2008-12-23 07:59:00,73.98,73.985,73.975,73.975,16200000.0
2008-12-23 08:00:00,73.975,73.975,73.975,73.975,8800000.0
2008-12-23 08:01:00,73.97,73.975,73.965,73.975,29400000.0
2008-12-23 08:02:00,73.965,73.965,73.95,73.95,109000000.0
2008-12-23 08:03:00,73.95,73.95,73.865,73.94,101000000.0
2008-12-23 08:04:00,73.94,73.95,73.845,73.9,124600000.0
2008-12-23 08:05:00,73.895,73.895,73.895,73.895,3000000.0
2008-12-23 08:06:00,73.905,73.93,73.905,73.925,27800000.0
2008-12-23 08:07:00,73.92,73.93,73.92,73.93,11200000.0
2008-12-23 08:08:00,73.93,73.93,73.92,73.92,8600000.0
2008-12-23 08:09:00,73.92,73.935,73.92,73.925,16600000.0
2008-12-23 08:10:00,73.925,73.95,73.925,73.95,10200000.0
2008-12-23 08:11:00,73.945,73.96,73.935,73.935,17800000.0
2008-12-23 08:12:00,73.94,73.94,73.93,73.94,10200000.0
2008-12-23 08:13:00,73.955,73.955,73.955,73.955,1000000.0
2008-12-23 08:14:00,73.96,73.96,73.96,73.96,2000000.0
2008-12-23 08:15:00,73.965,73.965,73.965,73.965,1000000.0
2008-12-23 08:16:00,73.97,73.97,73.97,73.97,1000000.0
2008-12-23 08:17:00,73.965,73.97,73.955,73.955,4000000.0
2008-12-23 08:18:00,73.955,73.97,73.955,73.97,11000000.0
2008-12-23 08:19:00,73.975,73.985,73.975,73.98,4000000.0
2008-12-23 08:20:00,73.985,74.005,73.975,74.005,10000000.0
2008-12-23 08:21:00,74.0,74.01,73.995,74.005,10000000.0
2008-12-23 08:22:00,73.995,74.01,73.995,74.01,5000000.0
2008-12-23 08:23:00,74.005,74.005,74.005,74.005,1000000.0
2008-12-23 08:24:00,74.0,74.035,74.0,74.035,15000000.0
2008-12-23 08:25:00,74.05,74.08,74.03,74.035,34400000.0
2008-12-23 08:26:00,74.045,74.045,74.035,74.035,5000000.0
2008-12-23 08:27:00,74.03,74.03,74.02,74.02,19000000.0
2008-12-23 08:28:00,74.025,74.03,74.02,74.02,20600000.0
2008-12-23 08:29:00,74.02,74.025,74.02,74.02,13200000.0
2008-12-23 08:30:00,74.02,74.02,74.02,74.02,15200000.0
2008-12-23 08:31:00,74.02,74.03,74.02,74.03,21600000.0
2008-12-23 08:32:00,74.03,74.03,74.03,74.03,3000000.0
2008-12-23 08:33:00,74.03,74.035,74.025,74.025,7200000.0
2008-12-23 08:34:00,74.02,74.03,74.02,74.02,17000000.0
2008-12-23 08:35:00,74.02,74.02,74.02,74.02,2400000.0
2008-12-23 08:36:00,74.02,74.02,74.02,74.02,7200000.0
2008-12-23 08:37:00,73.88,73.88,73.87,73.87,4800000.0
2008-12-23 08:38:00,73.88,73.88,73.87,73.88,4800000.0
2008-12-23 08:39:00,74.02,74.02,74.02,74.02,4800000.0
2008-12-23 08:40:00,74.02,74.02,74.0,74.0,24000000.0
2008-12-23 08:41:00,74.0,74.02,74.0,74.02,29600000.0
2008-12-23 08:42:00,74.02,74.025,74.02,74.025,9200000.0
2008-12-23 08:43:00,74.03,74.035,74.02,74.02,14000000.0
2008-12-23 08:44:00,74.02,74.025,74.02,74.02,9000000.0
2008-12-23 08:45:00,74.02,74.055,74.02,74.03,83800000.0
2008-12-23 08:46:00,74.03,74.03,74.02,74.02,95000000.0
2008-12-23 08:47:00,74.025,74.055,74.02,74.055,58400000.0
2008-12-23 08:48:00,74.04,74.04,74.02,74.03,55200000.0
2008-12-23 08:49:00,74.02,74.02,74.02,74.02,15200000.0
2008-12-23 08:50:00,74.025,74.03,74.02,74.02,12600000.0
2008-12-23 08:51:00,74.02,74.02,74.02,74.02,36000000.0
2008-12-23 08:52:00,74.02,74.02,74.02,74.02,4800000.0
2008-12-23 08:53:00,74.02,74.02,74.02,74.02,4800000.0
2008-12-23 08:54:00,74.02,74.02,74.02,74.02,2400000.0
2008-12-23 08:55:00,74.02,74.02,74.02,74.02,20000000.0
2008-12-23 08:56:00,74.02,74.025,74.02,74.02,44200000.0
2008-12-23 08:57:00,74.02,74.02,73.9,73.935,67600000.0
2008-12-23 08:58:00,73.935,73.97,73.915,73.915,49800000.0
2008-12-23 08:59:00,73.92,73.965,73.92,73.965,33000000.0
2008-12-23 09:00:00,73.965,73.975,73.925,73.935,32600000.0
2008-12-23 09:01:00,73.935,73.945,73.925,73.945,21200000.0
2008-12-23 09:02:00,73.94,73.955,73.93,73.93,47000000.0
2008-12-23 09:03:00,73.925,73.925,73.925,73.925,2400000.0
2008-12-23 09:04:00,73.93,73.955,73.93,73.955,50400000.0
2008-12-23 09:05:00,73.96,73.965,73.96,73.965,4000000.0
2008-12-23 09:06:00,73.96,73.965,73.96,73.965,4000000.0
2008-12-23 09:07:00,73.955,73.97,73.92,73.92,23000000.0
2008-12-23 09:08:00,73.92,73.92,73.92,73.92,1600000.0
2008-12-23 09:09:00,73.915,73.915,73.9,73.915,23200000.0
2008-12-23 09:10:00,73.915,73.92,73.915,73.915,16800000.0
2008-12-23 09:11:00,73.905,73.905,73.86,73.87,37800000.0
2008-12-23 09:12:00,73.87,73.875,73.87,73.875,13200000.0
2008-12-23 09:13:00,73.875,73.895,73.85,73.865,26000000.0
2008-12-23 09:14:00,73.865,73.865,73.84,73.84,73600000.0
2008-12-23 09:15:00,73.835,73.875,73.825,73.865,78400000.0
2008-12-23 09:16:00,73.86,73.86,73.85,73.85,27200000.0
2008-12-23 09:17:00,73.85,73.86,73.835,73.86,58000000.0
2008-12-23 09:18:00,73.86,73.865,73.86,73.86,14800000.0
2008-12-23 09:19:00,73.855,73.885,73.855,73.87,62000000.0
2008-12-23 09:20:00,73.87,73.905,73.87,73.905,76000000.0
2008-12-23 09:21:00,73.91,73.915,73.905,73.915,49800000.0
2008-12-23 09:22:00,73.915,73.915,73.89,73.905,31200000.0
2008-12-23 09:23:00,73.895,73.9,73.895,73.895,9600000.0
2008-12-23 09:24:00,73.89,73.89,73.875,73.88,56200000.0
2008-12-23 09:25:00,73.88,73.88,73.86,73.865,52400000.0
2008-12-23 09:26:00,73.865,73.87,73.86,73.865,70800000.0
2008-12-23 09:27:00,73.865,73.87,73.86,73.86,24000000.0
2008-12-23 09:28:00,73.86,73.86,73.84,73.845,28200000.0
2008-12-23 09:29:00,73.845,73.855,73.81,73.81,42200000.0
2008-12-23 09:30:00,73.805,73.835,73.805,73.835,16000000.0
2008-12-23 09:31:00,73.845,73.85,73.835,73.845,6000000.0
2008-12-23 09:32:00,73.85,73.85,73.82,73.835,19400000.0
2008-12-23 09:33:00,73.855,73.865,73.855,73.855,11000000.0
2008-12-23 09:34:00,73.84,73.88,73.835,73.845,21600000.0
2008-12-23 09:35:00,73.85,73.855,73.85,73.85,11000000.0
2008-12-23 09:36:00,73.855,73.86,73.85,73.86,32800000.0
2008-12-23 09:37:00,73.86,73.86,73.86,73.86,32400000.0
2008-12-23 09:38:00,73.865,73.865,73.865,73.865,4000000.0
2008-12-23 09:39:00,73.865,73.865,73.855,73.865,14600000.0
2008-12-23 09:40:00,73.865,73.865,73.86,73.86,8400000.0
2008-12-23 09:41:00,73.865,73.89,73.865,73.87,21200000.0
2008-12-23 09:42:00,73.87,73.87,73.855,73.855,14000000.0
2008-12-23 09:43:00,73.855,73.855,73.835,73.855,30600000.0
2008-12-23 09:44:00,73.865,73.885,73.865,73.87,12400000.0
2008-12-23 09:45:00,73.87,73.875,73.87,73.87,8400000.0
2008-12-23 09:46:00,73.875,73.875,73.875,73.875,1000000.0
2008-12-23 09:47:00,73.875,73.88,73.875,73.875,4000000.0
2008-12-23 09:48:00,73.875,73.875,73.875,73.875,1000000.0
2008-12-23 09:49:00,73.88,73.88,73.88,73.88,2000000.0
2008-12-23 09:50:00,73.875,73.89,73.865,73.88,34600000.0
2008-12-23 09:51:00,73.885,73.89,73.875,73.875,24200000.0
2008-12-23 09:52:00,73.875,73.875,73.855,73.855,11800000.0
2008-12-23 09:53:00,73.855,73.875,73.85,73.875,52800000.0
2008-12-23 09:54:00,73.88,73.89,73.85,73.85,44600000.0
2008-12-23 09:55:00,73.845,73.865,73.845,73.865,10200000.0
2008-12-23 09:56:00,73.86,73.86,73.8,73.81,30600000.0
2008-12-23 09:57:00,73.81,73.81,73.81,73.81,28200000.0
2008-12-23 09:58:00,73.81,73.82,73.81,73.81,52400000.0
2008-12-23 09:59:00,73.81,73.835,73.81,73.835,31800000.0
2008-12-23 10:00:00,73.84,73.87,73.79,73.8,175600000.0
2008-12-23 10:01:00,73.8,73.805,73.8,73.8,25600000.0
2008-12-23 10:02:00,73.795,73.8,73.78,73.79,24600000.0
2008-12-23 10:03:00,73.79,73.82,73.79,73.8,46200000.0
2008-12-23 10:04:00,73.8,73.84,73.75,73.795,188600000.0
2008-12-23 10:05:00,73.795,73.8,73.75,73.78,120000000.0
2008-12-23 10:06:00,73.785,73.785,73.77,73.77,39200000.0
2008-12-23 10:07:00,73.77,73.795,73.77,73.79,123400000.0
2008-12-23 10:08:00,73.78,73.795,73.78,73.785,17800000.0
2008-12-23 10:09:00,73.78,73.795,73.75,73.75,136800000.0
2008-12-23 10:10:00,73.75,73.75,73.75,73.75,1000000.0
2008-12-23 10:11:00,73.75,73.76,73.75,73.76,36600000.0
2008-12-23 10:12:00,73.78,73.83,73.78,73.82,92800000.0
2008-12-23 10:13:00,73.815,73.815,73.79,73.795,59600000.0
2008-12-23 10:14:00,73.795,73.815,73.79,73.79,118200000.0
2008-12-23 10:15:00,73.805,73.845,73.755,73.825,189800000.0
2008-12-23 10:16:00,73.82,73.82,73.725,73.775,119600000.0
2008-12-23 10:17:00,73.775,73.815,73.755,73.805,121600000.0
2008-12-23 10:18:00,73.8,73.805,73.74,73.755,24400000.0
2008-12-23 10:19:00,73.765,73.765,73.76,73.76,2000000.0
2008-12-23 10:20:00,73.76,73.81,73.745,73.81,43400000.0
2008-12-23 10:21:00,73.765,73.835,73.765,73.82,65000000.0
2008-12-23 10:22:00,73.82,73.82,73.755,73.765,90800000.0
2008-12-23 10:23:00,73.77,73.805,73.76,73.8,48600000.0
2008-12-23 10:24:00,73.79,73.8,73.785,73.8,24000000.0
2008-12-23 10:25:00,73.795,73.8,73.75,73.765,68200000.0
2008-12-23 10:26:00,73.77,73.81,73.765,73.78,216400000.0
2008-12-23 10:27:00,73.775,73.815,73.765,73.775,166600000.0
2008-12-23 10:28:00,73.77,73.82,73.765,73.82,69200000.0
2008-12-23 10:29:00,73.815,73.82,73.805,73.815,90400000.0
2008-12-23 10:30:00,73.82,73.83,73.805,73.83,40800000.0
2008-12-23 10:31:00,73.825,73.825,73.76,73.78,47000000.0
2008-12-23 10:32:00,73.785,73.79,73.765,73.765,82800000.0
2008-12-23 10:33:00,73.77,73.77,73.75,73.765,68000000.0
2008-12-23 10:34:00,73.775,73.785,73.76,73.77,54200000.0
2008-12-23 10:35:00,73.775,73.775,73.72,73.72,108400000.0
2008-12-23 10:36:00,73.73,73.755,73.725,73.745,161800000.0
2008-12-23 10:37:00,73.74,73.75,73.735,73.74,212000000.0
2008-12-23 10:38:00,73.74,73.745,73.575,73.625,199200000.0
2008-12-23 10:39:00,73.625,73.655,73.62,73.65,151600000.0
2008-12-23 10:40:00,73.65,73.68,73.645,73.675,97600000.0
2008-12-23 10:41:00,73.68,73.705,73.68,73.69,49200000.0
2008-12-23 10:42:00,73.69,73.695,73.685,73.695,40000000.0
2008-12-23 10:43:00,73.69,73.695,73.64,73.66,94200000.0
2008-12-23 10:44:00,73.665,73.68,73.65,73.665,175200000.0
2008-12-23 10:45:00,73.67,73.7,73.665,73.69,141400000.0
2008-12-23 10:46:00,73.685,73.7,73.675,73.685,102200000.0
2008-12-23 10:47:00,73.68,73.685,73.675,73.675,59400000.0
2008-12-23 10:48:00,73.68,73.68,73.62,73.655,173600000.0
2008-12-23 10:49:00,73.66,73.69,73.655,73.68,160800000.0
2008-12-23 10:50:00,73.68,73.69,73.65,73.65,104400000.0
2008-12-23 10:51:00,73.645,73.675,73.645,73.67,258200000.0
2008-12-23 10:52:00,73.65,73.675,73.63,73.635,162000000.0
2008-12-23 10:53:00,73.635,73.64,73.625,73.63,76000000.0
2008-12-23 10:54:00,73.63,73.67,73.61,73.64,154200000.0
2008-12-23 10:55:00,73.645,73.65,73.59,73.615,255400000.0
2008-12-23 10:56:00,73.615,73.63,73.565,73.575,253000000.0
2008-12-23 10:57:00,73.565,73.585,73.535,73.585,267000000.0
2008-12-23 10:58:00,73.58,73.6,73.54,73.585,186400000.0
2008-12-23 10:59:00,73.585,73.62,73.56,73.57,164400000.0
2008-12-23 11:00:00,73.56,73.64,73.555,73.6,105600000.0
2008-12-23 11:01:00,73.605,73.605,73.58,73.605,127800000.0
2008-12-23 11:02:00,73.615,73.615,73.565,73.57,63800000.0
2008-12-23 11:03:00,73.56,73.58,73.56,73.58,28800000.0
2008-12-23 11:04:00,73.58,73.58,73.56,73.565,33200000.0
2008-12-23 11:05:00,73.565,73.585,73.565,73.58,56600000.0
2008-12-23 11:06:00,73.58,73.585,73.575,73.58,46000000.0
2008-12-23 11:07:00,73.595,73.605,73.575,73.575,150000000.0
2008-12-23 11:08:00,73.575,73.585,73.57,73.585,74400000.0
2008-12-23 11:09:00,73.585,73.59,73.575,73.585,60200000.0
2008-12-23 11:10:00,73.585,73.59,73.57,73.575,114200000.0
2008-12-23 11:11:00,73.58,73.58,73.57,73.57,48200000.0
2008-12-23 11:12:00,73.57,73.585,73.57,73.57,59600000.0
2008-12-23 11:13:00,73.57,73.58,73.57,73.575,64000000.0
2008-12-23 11:14:00,73.57,73.575,73.57,73.57,71400000.0
2008-12-23 11:15:00,73.57,73.57,73.57,73.57,48000000.0
2008-12-23 11:16:00,73.57,73.57,73.57,73.57,83200000.0
2008-12-23 11:17:00,73.57,73.58,73.57,73.57,172200000.0
2008-12-23 11:18:00,73.575,73.59,73.57,73.585,159000000.0
2008-12-23 11:19:00,73.59,73.59,73.57,73.57,67400000.0
2008-12-23 11:20:00,73.57,73.605,73.57,73.575,81600000.0
2008-12-23 11:21:00,73.575,73.59,73.565,73.575,20800000.0
2008-12-23 11:22:00,73.57,73.58,73.57,73.575,141600000.0
2008-12-23 11:23:00,73.57,73.59,73.57,73.59,101800000.0
2008-12-23 11:24:00,73.585,73.595,73.58,73.59,49200000.0
2008-12-23 11:25:00,73.595,73.595,73.58,73.59,63000000.0
2008-12-23 11:26:00,73.59,73.59,73.57,73.58,153400000.0
2008-12-23 11:27:00,73.58,73.59,73.57,73.57,108200000.0
2008-12-23 11:28:00,73.57,73.575,73.57,73.57,262400000.0
2008-12-23 11:29:00,73.57,73.59,73.57,73.58,260200000.0
2008-12-23 11:30:00,73.58,73.58,73.57,73.57,48000000.0
2008-12-23 11:31:00,73.575,73.595,73.57,73.595,90600000.0
2008-12-23 11:32:00,73.59,73.605,73.58,73.585,89600000.0
2008-12-23 11:33:00,73.58,73.585,73.575,73.58,35200000.0
2008-12-23 11:34:00,73.58,73.58,73.57,73.57,80000000.0
2008-12-23 11:35:00,73.57,73.57,73.57,73.57,26400000.0
2008-12-23 11:36:00,73.57,73.585,73.57,73.58,61600000.0
2008-12-23 11:37:00,73.58,73.595,73.575,73.59,62600000.0
2008-12-23 11:38:00,73.59,73.605,73.58,73.605,105600000.0
2008-12-23 11:39:00,73.605,73.605,73.58,73.585,45600000.0
2008-12-23 11:40:00,73.58,73.59,73.57,73.575,93800000.0
2008-12-23 11:41:00,73.575,73.58,73.57,73.575,53000000.0
2008-12-23 11:42:00,73.575,73.575,73.57,73.57,64800000.0
2008-12-23 11:43:00,73.57,73.57,73.57,73.57,108800000.0
2008-12-23 11:44:00,73.57,73.57,73.57,73.57,60000000.0
2008-12-23 11:45:00,73.57,73.57,73.57,73.57,60000000.0
2008-12-23 11:46:00,73.57,73.57,73.57,73.57,4000000.0
2008-12-23 11:47:00,73.57,73.58,73.57,73.575,33600000.0
2008-12-23 11:48:00,73.585,73.62,73.575,73.575,106600000.0
2008-12-23 11:49:00,73.575,73.575,73.55,73.555,81600000.0
2008-12-23 11:50:00,73.555,73.59,73.555,73.565,64400000.0
2008-12-23 11:51:00,73.565,73.565,73.52,73.525,161000000.0
2008-12-23 11:52:00,73.53,73.56,73.5,73.56,210200000.0
2008-12-23 11:53:00,73.555,73.565,73.525,73.545,180400000.0
2008-12-23 11:54:00,73.545,73.545,73.53,73.535,50400000.0
2008-12-23 11:55:00,73.54,73.55,73.54,73.55,37600000.0
2008-12-23 11:56:00,73.555,73.555,73.555,73.555,2400000.0
2008-12-23 11:57:00,73.555,73.555,73.545,73.555,30400000.0
2008-12-23 11:58:00,73.545,73.585,73.545,73.575,120200000.0
2008-12-23 11:59:00,73.575,73.59,73.575,73.59,66000000.0
2008-12-23 12:00:00,73.595,73.61,73.575,73.6,128800000.0
2008-12-23 12:01:00,73.605,73.62,73.575,73.59,92800000.0
2008-12-23 12:02:00,73.595,73.65,73.595,73.64,107000000.0
2008-12-23 12:03:00,73.635,73.64,73.62,73.62,68800000.0
2008-12-23 12:04:00,73.62,73.62,73.53,73.565,111800000.0
2008-12-23 12:05:00,73.57,73.59,73.555,73.555,93800000.0
2008-12-23 12:06:00,73.56,73.605,73.56,73.595,189800000.0
2008-12-23 12:07:00,73.59,73.61,73.59,73.595,163800000.0
2008-12-23 12:08:00,73.595,73.605,73.58,73.6,70600000.0
2008-12-23 12:09:00,73.595,73.595,73.58,73.58,82600000.0
2008-12-23 12:10:00,73.58,73.59,73.58,73.585,53800000.0
2008-12-23 12:11:00,73.58,73.595,73.58,73.59,110800000.0
2008-12-23 12:12:00,73.585,73.595,73.58,73.58,73600000.0
2008-12-23 12:13:00,73.58,73.6,73.58,73.6,96000000.0
2008-12-23 12:14:00,73.6,73.655,73.6,73.645,96400000.0
2008-12-23 12:15:00,73.645,73.67,73.645,73.66,72400000.0
2008-12-23 12:16:00,73.665,73.67,73.665,73.67,22400000.0
2008-12-23 12:17:00,73.67,73.67,73.65,73.655,41600000.0
2008-12-23 12:18:00,73.65,73.665,73.65,73.665,30800000.0
2008-12-23 12:19:00,73.665,73.68,73.66,73.68,35400000.0
2008-12-23 12:20:00,73.695,73.7,73.67,73.68,29200000.0
2008-12-23 12:21:00,73.675,73.695,73.675,73.69,53800000.0
2008-12-23 12:22:00,73.69,73.69,73.63,73.655,141600000.0
2008-12-23 12:23:00,73.655,73.705,73.645,73.705,82400000.0
2008-12-23 12:24:00,73.705,73.75,73.7,73.73,68200000.0
2008-12-23 12:25:00,73.73,73.735,73.67,73.71,122200000.0
2008-12-23 12:26:00,73.705,73.705,73.69,73.705,36000000.0
2008-12-23 12:27:00,73.7,73.735,73.695,73.725,50400000.0
2008-12-23 12:28:00,73.725,73.725,73.64,73.64,130400000.0
2008-12-23 12:29:00,73.635,73.665,73.61,73.645,191400000.0
2008-12-23 12:30:00,73.64,73.65,73.595,73.605,117800000.0
2008-12-23 12:31:00,73.605,73.65,73.605,73.635,104000000.0
2008-12-23 12:32:00,73.65,73.685,73.635,73.685,65000000.0
2008-12-23 12:33:00,73.685,73.77,73.655,73.715,89000000.0
2008-12-23 12:34:00,73.73,73.735,73.715,73.735,33800000.0
2008-12-23 12:35:00,73.735,73.735,73.66,73.665,121600000.0
2008-12-23 12:36:00,73.665,73.75,73.665,73.745,162000000.0
2008-12-23 12:37:00,73.735,73.76,73.69,73.7,145800000.0
2008-12-23 12:38:00,73.705,73.775,73.705,73.775,76000000.0
2008-12-23 12:39:00,73.775,73.835,73.72,73.815,243200000.0
2008-12-23 12:40:00,73.81,73.81,73.76,73.76,180800000.0
2008-12-23 12:41:00,73.76,73.76,73.605,73.625,170600000.0
2008-12-23 12:42:00,73.63,73.65,73.595,73.625,250600000.0
2008-12-23 12:43:00,73.625,73.64,73.615,73.635,76800000.0
2008-12-23 12:44:00,73.635,73.68,73.62,73.68,79400000.0
2008-12-23 12:45:00,73.68,73.71,73.67,73.705,60800000.0
2008-12-23 12:46:00,73.705,73.735,73.695,73.695,100600000.0
2008-12-23 12:47:00,73.705,73.81,73.695,73.81,72000000.0
2008-12-23 12:48:00,73.81,73.915,73.81,73.915,108800000.0
2008-12-23 12:49:00,73.915,73.915,73.855,73.865,124200000.0
2008-12-23 12:50:00,73.87,73.875,73.85,73.875,109800000.0
2008-12-23 12:51:00,73.87,73.91,73.865,73.9,52400000.0
2008-12-23 12:52:00,73.9,73.905,73.875,73.88,73200000.0
2008-12-23 12:53:00,73.88,73.885,73.825,73.825,100400000.0
2008-12-23 12:54:00,73.83,73.845,73.82,73.845,115600000.0
2008-12-23 12:55:00,73.85,73.865,73.78,73.79,74000000.0
2008-12-23 12:56:00,73.79,73.81,73.775,73.795,51600000.0
2008-12-23 12:57:00,73.83,73.97,73.785,73.93,131600000.0
2008-12-23 12:58:00,73.93,74.065,73.915,74.065,152600000.0
2008-12-23 12:59:00,74.065,74.125,74.005,74.07,202800000.0
2008-12-23 13:00:00,74.08,74.18,74.01,74.08,180200000.0
2008-12-23 13:01:00,74.085,74.36,74.075,74.24,168200000.0
2008-12-23 13:02:00,74.235,74.265,74.23,74.235,77000000.0
2008-12-23 13:03:00,74.23,74.295,74.18,74.24,144200000.0
2008-12-23 13:04:00,74.24,74.24,74.185,74.185,65600000.0
2008-12-23 13:05:00,74.18,74.19,74.105,74.19,170800000.0
2008-12-23 13:06:00,74.19,74.28,74.15,74.235,168600000.0
2008-12-23 13:07:00,74.23,74.76,74.23,74.755,214800000.0
2008-12-23 13:08:00,74.77,74.77,74.555,74.56,240200000.0
2008-12-23 13:09:00,74.56,74.57,74.36,74.38,187400000.0
2008-12-23 13:10:00,74.385,74.45,74.35,74.445,109200000.0
2008-12-23 13:11:00,74.45,74.45,74.34,74.365,118400000.0
2008-12-23 13:12:00,74.375,74.41,74.375,74.41,72000000.0
2008-12-23 13:13:00,74.41,74.435,74.405,74.42,100800000.0
2008-12-23 13:14:00,74.43,74.495,74.42,74.455,142800000.0
2008-12-23 13:15:00,74.455,74.465,74.355,74.375,209200000.0
2008-12-23 13:16:00,74.375,74.43,74.28,74.28,156600000.0
2008-12-23 13:17:00,74.285,74.395,74.285,74.385,131600000.0
2008-12-23 13:18:00,74.385,74.385,74.24,74.25,126600000.0
2008-12-23 13:19:00,74.25,74.29,74.24,74.285,25400000.0
2008-12-23 13:20:00,74.305,74.365,74.235,74.26,76800000.0
2008-12-23 13:21:00,74.26,74.26,74.12,74.12,149800000.0
2008-12-23 13:22:00,74.12,74.15,74.035,74.08,151400000.0
2008-12-23 13:23:00,74.08,74.105,74.065,74.1,74400000.0
2008-12-23 13:24:00,74.105,74.11,74.095,74.095,40200000.0
2008-12-23 13:25:00,74.09,74.14,74.09,74.125,100000000.0
2008-12-23 13:26:00,74.13,74.13,74.085,74.125,50600000.0
2008-12-23 13:27:00,74.125,74.125,74.12,74.12,22400000.0
2008-12-23 13:28:00,74.11,74.125,74.065,74.085,35200000.0
2008-12-23 13:29:00,74.08,74.095,74.05,74.075,107000000.0
2008-12-23 13:30:00,74.075,74.12,74.07,74.11,30400000.0
2008-12-23 13:31:00,74.105,74.12,74.085,74.085,61000000.0
2008-12-23 13:32:00,74.08,74.085,74.08,74.085,5600000.0
2008-12-23 13:33:00,74.085,74.11,74.07,74.085,40800000.0
2008-12-23 13:34:00,74.1,74.1,74.09,74.095,21600000.0
2008-12-23 13:35:00,74.09,74.135,74.085,74.095,103200000.0
2008-12-23 13:36:00,74.1,74.1,74.09,74.095,12000000.0
2008-12-23 13:37:00,74.09,74.1,74.045,74.055,123200000.0
2008-12-23 13:38:00,74.055,74.09,74.04,74.065,131200000.0
2008-12-23 13:39:00,74.06,74.06,74.025,74.045,75200000.0
2008-12-23 13:40:00,74.05,74.075,74.05,74.055,98400000.0
2008-12-23 13:41:00,74.055,74.075,74.01,74.04,192800000.0
2008-12-23 13:42:00,74.04,74.055,74.025,74.045,168800000.0
2008-12-23 13:43:00,74.05,74.06,74.045,74.045,43200000.0
2008-12-23 13:44:00,74.05,74.07,74.045,74.055,70600000.0
2008-12-23 13:45:00,74.06,74.075,74.045,74.045,43200000.0
2008-12-23 13:46:00,74.04,74.045,74.025,74.025,62400000.0
2008-12-23 13:47:00,74.025,74.06,74.02,74.045,163200000.0
2008-12-23 13:48:00,74.05,74.06,74.04,74.06,53000000.0
2008-12-23 13:49:00,73.94,73.94,73.91,73.92,23200000.0
2008-12-23 13:50:00,74.065,74.09,74.065,74.09,23200000.0
2008-12-23 13:51:00,74.085,74.115,74.085,74.115,16800000.0
2008-12-23 13:52:00,74.125,74.135,74.1,74.135,32000000.0
2008-12-23 13:53:00,74.14,74.14,74.085,74.095,27200000.0
2008-12-23 13:54:00,74.095,74.11,74.095,74.105,27200000.0
2008-12-23 13:55:00,74.1,74.1,74.01,74.02,52000000.0
2008-12-23 13:56:00,74.035,74.06,74.02,74.055,18000000.0
2008-12-23 13:57:00,74.05,74.05,73.95,73.955,20000000.0
2008-12-23 13:58:00,73.95,73.95,73.92,73.93,95800000.0
2008-12-23 13:59:00,73.935,73.95,73.92,73.95,70800000.0
2008-12-23 14:00:00,73.95,73.985,73.945,73.985,57600000.0
2008-12-23 14:01:00,73.97,73.97,73.955,73.965,40000000.0
2008-12-23 14:02:00,73.955,74.0,73.935,73.985,92000000.0
2008-12-23 14:03:00,73.995,74.02,73.99,74.01,30400000.0
2008-12-23 14:04:00,74.015,74.015,74.005,74.005,52800000.0
2008-12-23 14:05:00,74.01,74.02,74.01,74.02,24800000.0
2008-12-23 14:06:00,74.02,74.03,74.02,74.03,60000000.0
2008-12-23 14:07:00,74.03,74.03,74.02,74.02,56800000.0
2008-12-23 14:08:00,74.02,74.025,74.01,74.01,66400000.0
2008-12-23 14:09:00,74.015,74.015,74.0,74.0,24000000.0
2008-12-23 14:10:00,74.0,74.0,73.89,73.91,101600000.0
2008-12-23 14:11:00,73.91,73.91,73.885,73.89,64000000.0
2008-12-23 14:12:00,73.85,73.86,73.78,73.78,93600000.0
2008-12-23 14:13:00,73.78,73.825,73.78,73.79,109400000.0
2008-12-23 14:14:00,73.795,73.84,73.79,73.82,113200000.0
2008-12-23 14:15:00,73.815,73.835,73.8,73.825,155600000.0
2008-12-23 14:16:00,73.82,73.83,73.815,73.83,48800000.0
2008-12-23 14:17:00,73.825,73.845,73.825,73.845,17600000.0
2008-12-23 14:18:00,73.85,73.89,73.85,73.86,67600000.0
2008-12-23 14:19:00,73.86,73.88,73.86,73.865,62800000.0
2008-12-23 14:20:00,73.86,73.895,73.84,73.855,86800000.0
2008-12-23 14:21:00,73.845,73.855,73.845,73.85,10400000.0
2008-12-23 14:22:00,73.855,73.89,73.845,73.87,120800000.0
2008-12-23 14:23:00,73.87,73.895,73.835,73.84,176400000.0
2008-12-23 14:24:00,73.845,73.86,73.84,73.845,111200000.0
2008-12-23 14:25:00,73.85,73.85,73.81,73.83,139200000.0
2008-12-23 14:26:00,73.845,73.86,73.82,73.845,91400000.0
2008-12-23 14:27:00,73.855,73.87,73.845,73.85,65600000.0
2008-12-23 14:28:00,73.85,73.865,73.85,73.86,44000000.0
2008-12-23 14:29:00,73.865,73.865,73.835,73.855,76800000.0
2008-12-23 14:30:00,73.86,73.86,73.835,73.835,56000000.0
2008-12-23 14:31:00,73.84,73.86,73.84,73.845,187200000.0
2008-12-23 14:32:00,73.855,73.86,73.84,73.85,188800000.0
2008-12-23 14:33:00,73.855,73.875,73.845,73.855,130400000.0
2008-12-23 14:34:00,73.85,73.98,73.83,73.945,163800000.0
2008-12-23 14:35:00,73.945,74.03,73.93,74.03,164400000.0
2008-12-23 14:36:00,74.025,74.03,73.9,73.9,139200000.0
2008-12-23 14:37:00,73.9,73.91,73.89,73.89,75200000.0
2008-12-23 14:38:00,73.89,73.905,73.89,73.89,148200000.0
2008-12-23 14:39:00,73.9,73.99,73.9,73.98,74200000.0
2008-12-23 14:40:00,73.98,74.07,73.98,74.045,76400000.0
2008-12-23 14:41:00,74.05,74.055,73.96,73.97,162800000.0
2008-12-23 14:42:00,73.965,73.985,73.96,73.96,70200000.0
2008-12-23 14:43:00,73.96,73.98,73.96,73.98,33200000.0
2008-12-23 14:44:00,73.985,74.03,73.96,74.005,94000000.0
2008-12-23 14:45:00,73.995,74.0,73.96,73.98,135200000.0
2008-12-23 14:46:00,73.98,73.98,73.96,73.98,18400000.0
2008-12-23 14:47:00,73.96,73.98,73.89,73.925,37400000.0
2008-12-23 14:48:00,73.93,73.93,73.91,73.915,35200000.0
2008-12-23 14:49:00,73.915,73.925,73.9,73.91,48600000.0
2008-12-23 14:50:00,73.915,73.925,73.885,73.895,44000000.0
2008-12-23 14:51:00,73.9,73.95,73.895,73.94,46600000.0
2008-12-23 14:52:00,73.935,73.955,73.935,73.95,41200000.0
2008-12-23 14:53:00,73.955,73.985,73.935,73.95,59200000.0
2008-12-23 14:54:00,73.95,73.95,73.94,73.945,33400000.0
2008-12-23 14:55:00,73.95,73.965,73.93,73.93,40000000.0
2008-12-23 14:56:00,73.92,73.92,73.84,73.85,67200000.0
2008-12-23 14:57:00,73.85,73.89,73.85,73.85,64000000.0
2008-12-23 14:58:00,73.855,73.855,73.78,73.78,29600000.0
2008-12-23 14:59:00,73.785,73.815,73.785,73.79,31400000.0
2008-12-23 15:00:00,73.79,73.82,73.785,73.805,46200000.0
2008-12-23 15:01:00,73.815,73.825,73.795,73.795,19000000.0
2008-12-23 15:02:00,73.805,73.83,73.775,73.82,60200000.0
2008-12-23 15:03:00,73.82,73.83,73.82,73.82,6000000.0
2008-12-23 15:04:00,73.815,73.825,73.815,73.825,4000000.0
2008-12-23 15:05:00,73.83,73.855,73.83,73.845,17000000.0
2008-12-23 15:06:00,73.86,73.87,73.85,73.865,32200000.0
2008-12-23 15:07:00,73.86,73.885,73.855,73.855,24200000.0
2008-12-23 15:08:00,73.855,73.865,73.855,73.855,14000000.0
2008-12-23 15:09:00,73.865,73.87,73.84,73.845,12200000.0
2008-12-23 15:10:00,73.85,73.85,73.83,73.845,8000000.0
2008-12-23 15:11:00,73.84,73.85,73.835,73.835,13000000.0
2008-12-23 15:12:00,73.835,73.855,73.83,73.835,17200000.0
2008-12-23 15:13:00,73.835,73.86,73.83,73.85,41000000.0
2008-12-23 15:14:00,73.855,73.93,73.85,73.895,42200000.0
2008-12-23 15:15:00,73.885,73.905,73.875,73.875,24000000.0
2008-12-23 15:16:00,73.885,73.885,73.875,73.875,2000000.0
2008-12-23 15:17:00,73.875,73.88,73.87,73.88,4000000.0
2008-12-23 15:18:00,73.885,73.89,73.865,73.89,16000000.0
2008-12-23 15:19:00,73.89,73.925,73.875,73.875,114400000.0
2008-12-23 15:20:00,73.88,73.89,73.815,73.815,173600000.0
2008-12-23 15:21:00,73.825,73.88,73.81,73.88,21200000.0
2008-12-23 15:22:00,73.875,73.875,73.86,73.87,11000000.0
2008-12-23 15:23:00,73.87,73.89,73.855,73.865,29000000.0
2008-12-23 15:24:00,73.875,73.875,73.855,73.865,27000000.0
2008-12-23 15:25:00,73.885,73.935,73.88,73.925,40000000.0
2008-12-23 15:26:00,73.93,73.945,73.92,73.92,35200000.0
2008-12-23 15:27:00,73.925,73.925,73.89,73.89,14200000.0
2008-12-23 15:28:00,73.895,73.895,73.87,73.88,18600000.0
2008-12-23 15:29:00,73.885,73.895,73.87,73.875,20600000.0
2008-12-23 15:30:00,73.875,73.89,73.875,73.89,22000000.0
2008-12-23 15:31:00,73.89,73.92,73.89,73.915,27000000.0
2008-12-23 15:32:00,73.91,73.925,73.87,73.87,33600000.0
2008-12-23 15:33:00,73.855,73.895,73.855,73.88,83600000.0
2008-12-23 15:34:00,73.875,73.88,73.855,73.855,23600000.0
2008-12-23 15:35:00,73.855,73.865,73.835,73.855,12400000.0
2008-12-23 15:36:00,73.86,73.865,73.84,73.865,17000000.0
2008-12-23 15:37:00,73.88,73.885,73.87,73.885,9000000.0
2008-12-23 15:38:00,73.88,73.88,73.865,73.88,19000000.0
2008-12-23 15:39:00,73.87,73.915,73.87,73.895,35000000.0
2008-12-23 15:40:00,73.89,73.895,73.885,73.89,12000000.0
2008-12-23 15:41:00,73.89,73.915,73.87,73.88,51200000.0
2008-12-23 15:42:00,73.885,73.905,73.81,73.845,75400000.0
2008-12-23 15:43:00,73.845,73.89,73.845,73.87,55000000.0
2008-12-23 15:44:00,73.88,73.91,73.855,73.855,55000000.0
2008-12-23 15:45:00,73.865,73.895,73.84,73.86,42400000.0
2008-12-23 15:46:00,73.865,73.955,73.84,73.955,110600000.0
2008-12-23 15:47:00,73.95,73.95,73.895,73.905,47400000.0
2008-12-23 15:48:00,73.905,73.92,73.9,73.915,33200000.0
2008-12-23 15:49:00,73.905,73.91,73.88,73.88,38800000.0
2008-12-23 15:50:00,73.875,73.9,73.87,73.88,71800000.0
2008-12-23 15:51:00,73.88,73.92,73.855,73.905,34200000.0
2008-12-23 15:52:00,73.9,73.92,73.87,73.885,191800000.0
2008-12-23 15:53:00,73.89,73.915,73.89,73.895,60800000.0
2008-12-23 15:54:00,73.895,73.905,73.87,73.875,51600000.0
2008-12-23 15:55:00,73.87,73.89,73.86,73.86,37600000.0
2008-12-23 15:56:00,73.86,73.89,73.86,73.89,21200000.0
2008-12-23 15:57:00,73.885,73.96,73.88,73.945,53000000.0
2008-12-23 15:58:00,73.94,73.965,73.925,73.935,42000000.0
2008-12-23 15:59:00,73.945,73.955,73.93,73.94,17200000.0
2008-12-23 16:00:00,73.93,73.93,73.925,73.925,8200000.0
2008-12-23 16:01:00,73.915,73.915,73.895,73.895,15000000.0
2008-12-23 16:02:00,73.89,73.895,73.86,73.875,54400000.0
2008-12-23 16:03:00,73.87,73.875,73.85,73.87,54400000.0
2008-12-23 16:04:00,73.87,73.905,73.87,73.895,17600000.0
2008-12-23 16:05:00,73.875,73.91,73.865,73.87,96800000.0
2008-12-23 16:06:00,73.86,73.925,73.855,73.925,57600000.0
2008-12-23 16:07:00,73.925,73.97,73.92,73.94,30200000.0
2008-12-23 16:08:00,73.94,73.96,73.92,73.96,35400000.0
2008-12-23 16:09:00,73.955,73.995,73.955,73.99,25000000.0
2008-12-23 16:10:00,73.985,73.99,73.965,73.97,13000000.0
2008-12-23 16:11:00,73.975,73.975,73.915,73.94,54800000.0
2008-12-23 16:12:00,73.935,73.995,73.935,73.965,58600000.0
2008-12-23 16:13:00,73.975,73.99,73.955,73.97,36600000.0
2008-12-23 16:14:00,73.975,73.99,73.96,73.98,28600000.0
2008-12-23 16:15:00,73.975,74.01,73.955,73.98,42400000.0
2008-12-23 16:16:00,73.985,73.995,73.98,73.995,18000000.0
2008-12-23 16:17:00,73.995,74.0,73.965,73.975,15200000.0
2008-12-23 16:18:00,73.975,74.01,73.965,73.985,38400000.0
2008-12-23 16:19:00,73.99,74.005,73.985,73.99,15000000.0
2008-12-23 16:20:00,73.98,73.99,73.965,73.97,67200000.0
2008-12-23 16:21:00,73.965,73.965,73.9,73.925,115200000.0
2008-12-23 16:22:00,73.925,73.95,73.925,73.945,105000000.0
2008-12-23 16:23:00,73.965,73.965,73.94,73.95,31200000.0
2008-12-23 16:24:00,73.965,73.975,73.945,73.97,33000000.0
2008-12-23 16:25:00,73.97,74.0,73.97,73.995,21000000.0
2008-12-23 16:26:00,73.995,74.01,73.975,73.98,19000000.0
2008-12-23 16:27:00,73.985,73.995,73.985,73.995,18000000.0
2008-12-23 16:28:00,73.995,74.015,73.98,73.98,50000000.0
2008-12-23 16:29:00,73.975,73.975,73.935,73.945,33000000.0
2008-12-23 16:30:00,73.94,73.98,73.94,73.98,21000000.0
2008-12-23 16:31:00,73.995,74.01,73.985,74.0,27200000.0
2008-12-23 16:32:00,74.005,74.06,74.005,74.05,31400000.0
2008-12-23 16:33:00,74.04,74.085,74.035,74.08,26200000.0
2008-12-23 16:34:00,74.09,74.135,74.08,74.135,30000000.0
2008-12-23 16:35:00,74.135,74.18,74.09,74.15,67200000.0
2008-12-23 16:36:00,74.165,74.245,74.15,74.185,69400000.0
2008-12-23 16:37:00,74.18,74.27,74.18,74.235,99000000.0
2008-12-23 16:38:00,74.24,74.265,74.23,74.24,64200000.0
2008-12-23 16:39:00,74.23,74.23,74.175,74.185,94000000.0
2008-12-23 16:40:00,74.18,74.19,74.13,74.13,77200000.0
2008-12-23 16:41:00,74.135,74.205,74.135,74.175,64000000.0
2008-12-23 16:42:00,74.17,74.18,74.035,74.04,96800000.0
2008-12-23 16:43:00,74.04,74.145,74.04,74.13,75800000.0
2008-12-23 16:44:00,74.125,74.19,74.125,74.155,60800000.0
2008-12-23 16:45:00,74.16,74.16,74.09,74.125,53800000.0
2008-12-23 16:46:00,74.125,74.21,74.11,74.21,39400000.0
2008-12-23 16:47:00,74.205,74.25,74.185,74.185,69600000.0
2008-12-23 16:48:00,74.185,74.185,74.16,74.175,35000000.0
2008-12-23 16:49:00,74.17,74.17,74.16,74.16,7000000.0
2008-12-23 16:50:00,74.16,74.16,74.085,74.085,33800000.0
2008-12-23 16:51:00,74.1,74.175,74.1,74.12,45800000.0
2008-12-23 16:52:00,74.13,74.175,74.13,74.155,63000000.0
2008-12-23 16:53:00,74.165,74.17,74.115,74.17,72400000.0
2008-12-23 16:54:00,74.16,74.195,74.145,74.16,52200000.0
2008-12-23 16:55:00,74.165,74.18,74.08,74.11,116800000.0
2008-12-23 16:56:00,74.11,74.125,74.055,74.105,91600000.0
2008-12-23 16:57:00,74.125,74.22,74.11,74.22,83200000.0
2008-12-23 16:58:00,74.22,74.26,74.175,74.19,58000000.0
2008-12-23 16:59:00,74.185,74.22,74.165,74.215,45800000.0
2008-12-23 17:00:00,74.2,74.295,74.18,74.185,125000000.0
2008-12-23 17:01:00,74.2,74.22,74.175,74.185,126800000.0
2008-12-23 17:02:00,74.185,74.215,74.18,74.205,66800000.0
2008-12-23 17:03:00,74.21,74.215,74.195,74.205,23000000.0
2008-12-23 17:04:00,74.205,74.205,74.165,74.165,63200000.0
2008-12-23 17:05:00,74.16,74.175,74.14,74.145,33000000.0
2008-12-23 17:06:00,74.15,74.165,74.135,74.145,28000000.0
2008-12-23 17:07:00,74.15,74.18,74.14,74.18,34600000.0
2008-12-23 17:08:00,74.18,74.18,74.16,74.16,7000000.0
2008-12-23 17:09:00,74.17,74.21,74.14,74.2,81200000.0
2008-12-23 17:10:00,74.21,74.24,74.14,74.16,113600000.0
2008-12-23 17:11:00,74.16,74.18,74.125,74.125,107200000.0
2008-12-23 17:12:00,74.15,74.18,74.11,74.17,92000000.0
2008-12-23 17:13:00,74.18,74.18,74.115,74.155,80200000.0
2008-12-23 17:14:00,74.175,74.175,74.145,74.145,16200000.0
2008-12-23 17:15:00,74.15,74.21,74.135,74.205,51000000.0
2008-12-23 17:16:00,74.2,74.21,74.1,74.14,96400000.0
2008-12-23 17:17:00,74.145,74.185,74.14,74.165,196200000.0
2008-12-23 17:18:00,74.17,74.185,74.165,74.17,57800000.0
2008-12-23 17:19:00,74.175,74.19,74.11,74.135,27400000.0
2008-12-23 17:20:00,74.11,74.135,74.08,74.08,68000000.0
2008-12-23 17:21:00,74.085,74.115,74.08,74.1,107400000.0
2008-12-23 17:22:00,74.095,74.11,74.09,74.11,49600000.0
2008-12-23 17:23:00,74.105,74.14,74.1,74.125,47000000.0
2008-12-23 17:24:00,74.13,74.195,74.13,74.185,29000000.0
2008-12-23 17:25:00,74.185,74.2,74.18,74.18,19000000.0
2008-12-23 17:26:00,74.185,74.195,74.125,74.195,67000000.0
2008-12-23 17:27:00,74.165,74.245,74.165,74.24,31400000.0
2008-12-23 17:28:00,74.235,74.265,74.23,74.26,21000000.0
2008-12-23 17:29:00,74.26,74.385,74.25,74.33,186600000.0
2008-12-23 17:30:00,74.34,74.4,74.34,74.37,50600000.0
2008-12-23 17:31:00,74.375,74.375,74.34,74.34,28200000.0
2008-12-23 17:32:00,74.335,74.36,74.32,74.325,19200000.0
2008-12-23 17:33:00,74.35,74.405,74.305,74.405,87400000.0
2008-12-23 17:34:00,74.405,74.435,74.405,74.425,47000000.0
2008-12-23 17:35:00,74.425,74.43,74.355,74.38,53400000.0
2008-12-23 17:36:00,74.375,74.4,74.365,74.37,30000000.0
2008-12-23 17:37:00,74.365,74.38,74.355,74.36,25000000.0
2008-12-23 17:38:00,74.365,74.385,74.36,74.375,106400000.0
2008-12-23 17:39:00,74.37,74.39,74.355,74.39,31400000.0
2008-12-23 17:40:00,74.395,74.405,74.34,74.37,24000000.0
2008-12-23 17:41:00,74.38,74.435,74.37,74.38,48800000.0
2008-12-23 17:42:00,74.38,74.39,74.365,74.385,66400000.0
2008-12-23 17:43:00,74.395,74.415,74.335,74.34,75200000.0
2008-12-23 17:44:00,74.34,74.36,74.315,74.315,61400000.0
2008-12-23 17:45:00,74.32,74.33,74.265,74.275,91000000.0
2008-12-23 17:46:00,74.27,74.295,74.24,74.255,43800000.0
2008-12-23 17:47:00,74.245,74.27,74.235,74.245,40000000.0
2008-12-23 17:48:00,74.255,74.295,74.255,74.265,83200000.0
2008-12-23 17:49:00,74.26,74.285,74.255,74.285,13400000.0
2008-12-23 17:50:00,74.3,74.34,74.3,74.34,86000000.0
2008-12-23 17:51:00,74.35,74.35,74.32,74.32,21000000.0
2008-12-23 17:52:00,74.33,74.355,74.325,74.35,32200000.0
2008-12-23 17:53:00,74.365,74.365,74.215,74.35,120000000.0
2008-12-23 17:54:00,74.345,74.365,74.265,74.315,67800000.0
2008-12-23 17:55:00,74.32,74.375,74.31,74.315,59000000.0
2008-12-23 17:56:00,74.32,74.395,74.31,74.37,77000000.0
2008-12-23 17:57:00,74.375,74.4,74.325,74.345,77000000.0
2008-12-23 17:58:00,74.35,74.355,74.325,74.34,29000000.0
2008-12-23 17:59:00,74.33,74.5,74.33,74.485,76800000.0
2008-12-23 18:00:00,74.485,74.495,74.38,74.38,100400000.0
2008-12-23 18:01:00,74.385,74.39,74.35,74.37,50400000.0
2008-12-23 18:02:00,74.37,74.38,74.32,74.37,84400000.0
2008-12-23 18:03:00,74.36,74.37,74.355,74.36,65400000.0
2008-12-23 18:04:00,74.365,74.405,74.345,74.355,37000000.0
2008-12-23 18:05:00,74.37,74.39,74.36,74.375,29400000.0
2008-12-23 18:06:00,74.385,74.39,74.365,74.37,28400000.0
2008-12-23 18:07:00,74.365,74.375,74.35,74.37,29000000.0
2008-12-23 18:08:00,74.38,74.38,74.36,74.36,11000000.0
2008-12-23 18:09:00,74.345,74.365,74.29,74.345,72600000.0
2008-12-23 18:10:00,74.35,74.36,74.33,74.345,32000000.0
2008-12-23 18:11:00,74.35,74.36,74.335,74.335,15000000.0
2008-12-23 18:12:00,74.32,74.32,74.285,74.3,71000000.0
2008-12-23 18:13:00,74.305,74.33,74.3,74.33,34400000.0
2008-12-23 18:14:00,74.32,74.33,74.29,74.29,34600000.0
2008-12-23 18:15:00,74.295,74.335,74.285,74.335,19400000.0
2008-12-23 18:16:00,74.32,74.325,74.305,74.305,18600000.0
2008-12-23 18:17:00,74.31,74.32,74.3,74.305,77000000.0
2008-12-23 18:18:00,74.305,74.315,74.29,74.29,54000000.0
2008-12-23 18:19:00,74.295,74.31,74.275,74.275,35200000.0
2008-12-23 18:20:00,74.285,74.315,74.275,74.295,31200000.0
2008-12-23 18:21:00,74.305,74.325,74.3,74.325,31000000.0
2008-12-23 18:22:00,74.315,74.33,74.305,74.315,19000000.0
2008-12-23 18:23:00,74.315,74.32,74.315,74.315,12000000.0
2008-12-23 18:24:00,74.295,74.3,74.28,74.3,15000000.0
2008-12-23 18:25:00,74.3,74.36,74.3,74.34,63000000.0
2008-12-23 18:26:00,74.335,74.37,74.315,74.36,90000000.0
2008-12-23 18:27:00,74.365,74.375,74.345,74.35,48200000.0
2008-12-23 18:28:00,74.355,74.405,74.355,74.405,52800000.0
2008-12-23 18:29:00,74.395,74.395,74.34,74.365,52400000.0
2008-12-23 18:30:00,74.355,74.37,74.335,74.37,45800000.0
2008-12-23 18:31:00,74.375,74.375,74.345,74.355,14000000.0
2008-12-23 18:32:00,74.345,74.36,74.335,74.36,35200000.0
2008-12-23 18:33:00,74.36,74.36,74.26,74.285,67400000.0
2008-12-23 18:34:00,74.28,74.3,74.27,74.3,16400000.0
2008-12-23 18:35:00,74.29,74.32,74.29,74.305,21000000.0
2008-12-23 18:36:00,74.305,74.305,74.285,74.295,46000000.0
2008-12-23 18:37:00,74.285,74.335,74.285,74.31,33000000.0
2008-12-23 18:38:00,74.295,74.295,74.24,74.285,50600000.0
2008-12-23 18:39:00,74.29,74.32,74.29,74.315,10000000.0
2008-12-23 18:40:00,74.31,74.325,74.31,74.325,6000000.0
2008-12-23 18:41:00,74.33,74.345,74.305,74.33,26200000.0
2008-12-23 18:42:00,74.335,74.345,74.31,74.315,23800000.0
2008-12-23 18:43:00,74.32,74.365,74.315,74.335,53600000.0
2008-12-23 18:44:00,74.33,74.36,74.315,74.35,31400000.0
2008-12-23 18:45:00,74.355,74.385,74.355,74.37,31200000.0
2008-12-23 18:46:00,74.36,74.43,74.355,74.425,27800000.0
2008-12-23 18:47:00,74.425,74.425,74.385,74.385,28000000.0
2008-12-23 18:48:00,74.4,74.445,74.37,74.41,79800000.0
2008-12-23 18:49:00,74.415,74.42,74.41,74.415,9000000.0
2008-12-23 18:50:00,74.41,74.43,74.41,74.42,17000000.0
2008-12-23 18:51:00,74.425,74.46,74.42,74.45,34600000.0
2008-12-23 18:52:00,74.45,74.45,74.41,74.435,53200000.0
2008-12-23 18:53:00,74.43,74.44,74.415,74.415,45600000.0
2008-12-23 18:54:00,74.415,74.46,74.4,74.4,84400000.0
2008-12-23 18:55:00,74.4,74.475,74.4,74.47,73800000.0
2008-12-23 18:56:00,74.46,74.465,74.425,74.435,31800000.0
2008-12-23 18:57:00,74.44,74.475,74.435,74.445,108200000.0
2008-12-23 18:58:00,74.445,74.445,74.42,74.43,60000000.0
2008-12-23 18:59:00,74.43,74.455,74.385,74.41,62600000.0
2008-12-23 19:00:00,74.435,74.435,74.39,74.39,29400000.0
2008-12-23 19:01:00,74.38,74.405,74.355,74.355,61000000.0
2008-12-23 19:02:00,74.365,74.375,74.335,74.35,22200000.0
2008-12-23 19:03:00,74.34,74.36,74.335,74.355,49000000.0
2008-12-23 19:04:00,74.35,74.395,74.335,74.39,37000000.0
2008-12-23 19:05:00,74.39,74.425,74.39,74.405,39000000.0
2008-12-23 19:06:00,74.41,74.45,74.405,74.435,38000000.0
2008-12-23 19:07:00,74.44,74.47,74.435,74.465,40000000.0
2008-12-23 19:08:00,74.455,74.465,74.42,74.435,58200000.0
2008-12-23 19:09:00,74.43,74.54,74.425,74.51,90000000.0
2008-12-23 19:10:00,74.51,74.51,74.455,74.47,130200000.0
2008-12-23 19:11:00,74.465,74.5,74.45,74.495,37800000.0
2008-12-23 19:12:00,74.495,74.505,74.48,74.495,15000000.0
2008-12-23 19:13:00,74.5,74.515,74.48,74.49,19400000.0
2008-12-23 19:14:00,74.49,74.505,74.49,74.5,5200000.0
2008-12-23 19:15:00,74.505,74.51,74.47,74.48,21800000.0
2008-12-23 19:16:00,74.49,74.54,74.49,74.52,36600000.0
2008-12-23 19:17:00,74.51,74.52,74.495,74.505,34200000.0
2008-12-23 19:18:00,74.505,74.505,74.48,74.485,29000000.0
2008-12-23 19:19:00,74.48,74.505,74.455,74.505,90200000.0
2008-12-23 19:20:00,74.5,74.505,74.465,74.485,72400000.0
2008-12-23 19:21:00,74.485,74.505,74.485,74.505,10600000.0
2008-12-23 19:22:00,74.51,74.515,74.5,74.5,10000000.0
2008-12-23 19:23:00,74.495,74.515,74.495,74.51,13000000.0
2008-12-23 19:24:00,74.52,74.52,74.49,74.49,15200000.0
2008-12-23 19:25:00,74.495,74.5,74.445,74.445,52000000.0
2008-12-23 19:26:00,74.445,74.445,74.39,74.39,61800000.0
2008-12-23 19:27:00,74.38,74.395,74.365,74.39,22800000.0
2008-12-23 19:28:00,74.375,74.395,74.375,74.395,19600000.0
2008-12-23 19:29:00,74.39,74.41,74.385,74.405,12000000.0
2008-12-23 19:30:00,74.415,74.43,74.4,74.405,28200000.0
2008-12-23 19:31:00,74.42,74.455,74.385,74.425,62400000.0
2008-12-23 19:32:00,74.44,74.47,74.425,74.445,33600000.0
2008-12-23 19:33:00,74.45,74.46,74.44,74.445,22800000.0
2008-12-23 19:34:00,74.43,74.435,74.36,74.36,55400000.0
2008-12-23 19:35:00,74.355,74.375,74.315,74.315,74200000.0
2008-12-23 19:36:00,74.32,74.325,74.31,74.325,9200000.0
2008-12-23 19:37:00,74.325,74.34,74.325,74.34,19000000.0
2008-12-23 19:38:00,74.33,74.405,74.33,74.405,68400000.0
2008-12-23 19:39:00,74.405,74.43,74.395,74.42,19000000.0
2008-12-23 19:40:00,74.43,74.45,74.425,74.445,23000000.0
2008-12-23 19:41:00,74.45,74.455,74.445,74.455,20000000.0
2008-12-23 19:42:00,74.455,74.465,74.44,74.445,17000000.0
2008-12-23 19:43:00,74.445,74.445,74.43,74.43,9000000.0
2008-12-23 19:44:00,74.435,74.465,74.435,74.435,29000000.0
2008-12-23 19:45:00,74.445,74.485,74.435,74.45,14000000.0
2008-12-23 19:46:00,74.47,74.49,74.47,74.485,15000000.0
2008-12-23 19:47:00,74.49,74.515,74.47,74.51,31000000.0
2008-12-23 19:48:00,74.505,74.515,74.505,74.515,7000000.0
2008-12-23 19:49:00,74.525,74.53,74.49,74.53,31000000.0
2008-12-23 19:50:00,74.545,74.545,74.535,74.54,7000000.0
2008-12-23 19:51:00,74.535,74.545,74.535,74.545,6000000.0
2008-12-23 19:52:00,74.55,74.555,74.54,74.555,9000000.0
2008-12-23 19:53:00,74.555,74.555,74.55,74.55,4000000.0
2008-12-23 19:54:00,74.56,74.57,74.54,74.56,24600000.0
2008-12-23 19:55:00,74.57,74.61,74.57,74.61,16000000.0
2008-12-23 19:56:00,74.62,74.695,74.62,74.62,72600000.0
2008-12-23 19:57:00,74.63,74.65,74.62,74.65,15200000.0
2008-12-23 19:58:00,74.645,74.665,74.635,74.635,40000000.0
2008-12-23 19:59:00,74.625,74.625,74.565,74.61,69800000.0
2008-12-23 20:00:00,74.61,74.645,74.605,74.625,46200000.0
2008-12-23 20:01:00,74.62,74.64,74.62,74.625,28200000.0
2008-12-23 20:02:00,74.625,74.625,74.575,74.585,45000000.0
2008-12-23 20:03:00,74.595,74.595,74.53,74.58,51800000.0
2008-12-23 20:04:00,74.58,74.585,74.55,74.555,51800000.0
2008-12-23 20:05:00,74.555,74.58,74.54,74.575,26800000.0
2008-12-23 20:06:00,74.56,74.56,74.54,74.55,43400000.0
2008-12-23 20:07:00,74.57,74.58,74.57,74.58,11000000.0
2008-12-23 20:08:00,74.58,74.58,74.56,74.56,9000000.0
2008-12-23 20:09:00,74.555,74.56,74.535,74.56,22600000.0
2008-12-23 20:10:00,74.56,74.56,74.54,74.55,32400000.0
2008-12-23 20:11:00,74.54,74.55,74.54,74.54,3000000.0
2008-12-23 20:12:00,74.54,74.55,74.54,74.545,6000000.0
2008-12-23 20:13:00,74.55,74.55,74.54,74.55,6000000.0
2008-12-23 20:14:00,74.55,74.635,74.55,74.635,20000000.0
2008-12-23 20:15:00,74.635,74.65,74.625,74.64,13000000.0
2008-12-23 20:16:00,74.635,74.665,74.63,74.63,19000000.0
2008-12-23 20:17:00,74.635,74.635,74.635,74.635,3000000.0
2008-12-23 20:18:00,74.63,74.635,74.62,74.62,11000000.0
2008-12-23 20:19:00,74.615,74.62,74.615,74.615,5000000.0
2008-12-23 20:20:00,74.62,74.64,74.615,74.62,14000000.0
2008-12-23 20:21:00,74.615,74.615,74.6,74.6,11000000.0
2008-12-23 20:22:00,74.605,74.61,74.575,74.575,17200000.0
2008-12-23 20:23:00,74.58,74.59,74.56,74.585,23200000.0
2008-12-23 20:24:00,74.59,74.63,74.59,74.62,18200000.0
2008-12-23 20:25:00,74.625,74.635,74.615,74.63,16000000.0
2008-12-23 20:26:00,74.635,74.68,74.63,74.68,21200000.0
2008-12-23 20:27:00,74.68,74.68,74.66,74.66,7400000.0
2008-12-23 20:28:00,74.65,74.665,74.64,74.64,30000000.0
2008-12-23 20:29:00,74.63,74.64,74.595,74.635,57400000.0
2008-12-23 20:30:00,74.625,74.685,74.62,74.665,45200000.0
2008-12-23 20:31:00,74.665,74.705,74.655,74.7,25000000.0
2008-12-23 20:32:00,74.76,74.78,74.75,74.76,6000000.0
2008-12-23 20:33:00,74.695,74.7,74.69,74.695,6000000.0
2008-12-23 20:34:00,74.675,74.68,74.605,74.64,22400000.0
2008-12-23 20:35:00,74.645,74.645,74.61,74.62,16000000.0
2008-12-23 20:36:00,74.63,74.63,74.62,74.62,4000000.0
2008-12-23 20:37:00,74.615,74.615,74.59,74.605,10000000.0
2008-12-23 20:38:00,74.605,74.615,74.555,74.575,80200000.0
2008-12-23 20:39:00,74.57,74.655,74.56,74.625,77200000.0
2008-12-23 20:40:00,74.62,74.64,74.605,74.635,14600000.0
2008-12-23 20:41:00,74.62,74.665,74.565,74.625,60600000.0
2008-12-23 20:42:00,74.645,74.645,74.63,74.645,20000000.0
2008-12-23 20:43:00,74.645,74.665,74.645,74.66,17000000.0
2008-12-23 20:44:00,74.655,74.66,74.655,74.66,6000000.0
2008-12-23 20:45:00,74.665,74.68,74.65,74.65,26000000.0
2008-12-23 20:46:00,74.655,74.665,74.65,74.65,7000000.0
2008-12-23 20:47:00,74.67,74.68,74.65,74.665,10000000.0
2008-12-23 20:48:00,74.665,74.665,74.645,74.655,5000000.0
2008-12-23 20:49:00,74.645,74.655,74.645,74.655,3000000.0
2008-12-23 20:50:00,74.655,74.655,74.575,74.625,45200000.0
2008-12-23 20:51:00,74.63,74.63,74.61,74.62,12200000.0
2008-12-23 20:52:00,74.625,74.625,74.59,74.605,27000000.0
2008-12-23 20:53:00,74.6,74.6,74.59,74.59,4000000.0
2008-12-23 20:54:00,74.59,74.6,74.59,74.6,4000000.0
2008-12-23 20:55:00,74.595,74.62,74.595,74.62,5000000.0
2008-12-23 20:56:00,74.615,74.65,74.615,74.65,14600000.0
2008-12-23 20:57:00,74.655,74.675,74.64,74.67,28400000.0
2008-12-23 20:58:00,74.675,74.675,74.665,74.675,7000000.0
2008-12-23 20:59:00,74.675,74.71,74.675,74.7,45000000.0
2008-12-23 21:00:00,74.705,74.71,74.655,74.69,40000000.0
2008-12-23 21:01:00,74.7,74.71,74.69,74.71,15000000.0
2008-12-23 21:02:00,74.725,74.74,74.695,74.725,63800000.0
2008-12-23 21:03:00,74.715,74.72,74.685,74.71,17000000.0
2008-12-23 21:04:00,74.69,74.715,74.67,74.68,54000000.0
2008-12-23 21:05:00,74.675,74.695,74.67,74.675,20000000.0
2008-12-23 21:06:00,74.67,74.7,74.665,74.7,28000000.0
2008-12-23 21:07:00,74.695,74.72,74.69,74.715,29000000.0
2008-12-23 21:08:00,74.705,74.73,74.7,74.71,20000000.0
2008-12-23 21:09:00,74.705,74.705,74.68,74.68,8000000.0
2008-12-23 21:10:00,74.675,74.685,74.645,74.67,8000000.0
2008-12-23 21:11:00,74.665,74.695,74.645,74.65,70800000.0
2008-12-23 21:12:00,74.645,74.665,74.645,74.66,39000000.0
2008-12-23 21:13:00,74.66,74.66,74.63,74.63,5000000.0
2008-12-23 21:14:00,74.63,74.67,74.63,74.655,14000000.0
2008-12-23 21:15:00,74.665,74.67,74.63,74.63,36800000.0
2008-12-23 21:16:00,74.635,74.66,74.615,74.66,32200000.0
2008-12-23 21:17:00,74.67,74.68,74.665,74.67,44000000.0
2008-12-23 21:18:00,74.67,74.68,74.615,74.63,50800000.0
2008-12-23 21:19:00,74.625,74.64,74.58,74.62,54200000.0
2008-12-23 21:20:00,74.63,74.635,74.615,74.63,24200000.0
2008-12-23 21:21:00,74.635,74.66,74.63,74.64,26600000.0
2008-12-23 21:22:00,74.66,74.665,74.635,74.64,35000000.0
2008-12-23 21:23:00,74.66,74.73,74.66,74.7,89800000.0
2008-12-23 21:24:00,74.705,74.73,74.7,74.73,17600000.0
2008-12-23 21:25:00,74.73,74.82,74.695,74.79,135000000.0
2008-12-23 21:26:00,74.815,74.84,74.775,74.815,26200000.0
2008-12-23 21:27:00,74.81,74.83,74.8,74.81,17000000.0
2008-12-23 21:28:00,74.81,74.815,74.755,74.805,46400000.0
2008-12-23 21:29:00,74.79,74.79,74.725,74.74,18400000.0
2008-12-23 21:30:00,74.755,74.83,74.735,74.75,53000000.0
2008-12-23 21:31:00,74.75,74.8,74.75,74.77,39400000.0
2008-12-23 21:32:00,74.77,74.775,74.76,74.77,19000000.0
2008-12-23 21:33:00,74.765,74.77,74.735,74.76,16200000.0
2008-12-23 21:34:00,74.725,74.76,74.66,74.76,77600000.0
2008-12-23 21:35:00,74.765,74.775,74.765,74.775,5000000.0
2008-12-23 21:36:00,74.78,74.79,74.77,74.775,17000000.0
2008-12-23 21:37:00,74.785,74.805,74.77,74.78,41000000.0
2008-12-23 21:38:00,74.785,74.805,74.785,74.785,38000000.0
2008-12-23 21:39:00,74.78,74.795,74.78,74.78,30000000.0
2008-12-23 21:40:00,74.775,74.795,74.765,74.79,28000000.0
2008-12-23 21:41:00,74.785,74.785,74.765,74.775,15000000.0
2008-12-23 21:42:00,74.77,74.77,74.76,74.77,9000000.0
2008-12-23 21:43:00,74.775,74.86,74.775,74.855,58400000.0
2008-12-23 21:44:00,74.855,74.875,74.8,74.83,87600000.0
2008-12-23 21:45:00,74.83,74.85,74.815,74.825,43600000.0
2008-12-23 21:46:00,74.81,74.81,74.78,74.795,14000000.0
2008-12-23 21:47:00,74.79,74.8,74.785,74.8,3000000.0
2008-12-23 21:48:00,74.79,74.79,74.775,74.78,12000000.0
2008-12-23 21:49:00,74.785,74.8,74.785,74.8,11000000.0
2008-12-23 21:50:00,74.795,74.81,74.75,74.765,77800000.0
2008-12-23 21:51:00,74.77,74.785,74.725,74.745,158200000.0
2008-12-23 21:52:00,74.73,74.76,74.73,74.755,15000000.0
2008-12-23 21:53:00,74.75,74.75,74.72,74.725,19200000.0
2008-12-23 21:54:00,74.725,74.73,74.68,74.68,32600000.0
2008-12-23 21:55:00,74.695,74.725,74.69,74.715,40800000.0
2008-12-23 21:56:00,74.715,74.715,74.695,74.695,14400000.0
2008-12-23 21:57:00,74.7,74.7,74.685,74.695,65400000.0
2008-12-23 21:58:00,74.685,74.695,74.665,74.685,38400000.0
2008-12-23 21:59:00,74.69,74.71,74.675,74.705,23200000.0
2008-12-23 22:00:00,74.7,74.7,74.675,74.685,11000000.0
2008-12-23 22:01:00,74.685,74.7,74.685,74.695,6000000.0
2008-12-23 22:02:00,74.69,74.69,74.69,74.69,1000000.0
2008-12-23 22:03:00,74.7,74.715,74.695,74.715,11000000.0
2008-12-23 22:04:00,74.73,74.765,74.705,74.72,81000000.0
2008-12-23 22:05:00,74.71,74.75,74.71,74.74,44400000.0
2008-12-23 22:06:00,74.735,74.74,74.72,74.73,11200000.0
2008-12-23 22:07:00,74.73,74.73,74.675,74.715,73400000.0
2008-12-23 22:08:00,74.72,74.755,74.715,74.725,28800000.0
2008-12-23 22:09:00,74.735,74.76,74.71,74.745,25200000.0
2008-12-23 22:10:00,74.755,74.78,74.715,74.765,74200000.0
2008-12-23 22:11:00,74.77,74.83,74.765,74.825,46000000.0
2008-12-23 22:12:00,74.795,74.82,74.785,74.795,62600000.0
2008-12-23 22:13:00,74.81,74.89,74.785,74.885,139200000.0
2008-12-23 22:14:00,74.875,74.885,74.84,74.845,89800000.0
2008-12-23 22:15:00,74.86,74.92,74.85,74.89,40000000.0
2008-12-23 22:16:00,74.885,74.95,74.885,74.945,38600000.0
2008-12-23 22:17:00,74.945,74.96,74.935,74.935,92000000.0
2008-12-23 22:18:00,74.935,74.95,74.915,74.92,111200000.0
2008-12-23 22:19:00,74.92,74.935,74.865,74.875,64400000.0
2008-12-23 22:20:00,74.87,74.9,74.84,74.875,87400000.0
2008-12-23 22:21:00,74.875,74.89,74.855,74.865,76000000.0
2008-12-23 22:22:00,74.86,74.87,74.86,74.865,11000000.0
2008-12-23 22:23:00,74.86,74.865,74.835,74.835,38600000.0
2008-12-23 22:24:00,74.83,74.86,74.83,74.85,67400000.0
2008-12-23 22:25:00,74.85,74.865,74.845,74.85,19000000.0
2008-12-23 22:26:00,74.845,74.855,74.84,74.85,52400000.0
2008-12-23 22:27:00,74.72,74.75,74.72,74.74,27600000.0
2008-12-23 22:28:00,74.855,74.88,74.855,74.87,27600000.0
2008-12-23 22:29:00,74.875,74.895,74.865,74.87,56200000.0
2008-12-23 22:30:00,74.87,74.89,74.84,74.845,48000000.0
2008-12-23 22:31:00,74.835,74.84,74.805,74.805,18400000.0
2008-12-23 22:32:00,74.805,74.805,74.78,74.785,36000000.0
2008-12-23 22:33:00,74.78,74.845,74.78,74.795,57800000.0
2008-12-23 22:34:00,74.82,74.83,74.8,74.81,49600000.0
2008-12-23 22:35:00,74.805,74.805,74.775,74.775,56200000.0
2008-12-23 22:36:00,74.775,74.805,74.755,74.755,42200000.0
2008-12-23 22:37:00,74.765,74.78,74.755,74.755,45000000.0
2008-12-23 22:38:00,74.76,74.77,74.755,74.77,11400000.0
2008-12-23 22:39:00,74.785,74.8,74.785,74.795,15000000.0
2008-12-23 22:40:00,74.8,74.855,74.8,74.83,49600000.0
2008-12-23 22:41:00,74.825,74.825,74.815,74.815,9000000.0
2008-12-23 22:42:00,74.82,74.82,74.82,74.82,3000000.0
2008-12-23 22:43:00,74.81,74.88,74.805,74.815,109600000.0
2008-12-23 22:44:00,74.825,74.845,74.825,74.825,72200000.0
2008-12-23 22:45:00,74.825,74.85,74.805,74.845,46200000.0
2008-12-23 22:46:00,74.835,74.87,74.825,74.855,86400000.0
2008-12-23 22:47:00,74.86,74.87,74.825,74.825,48400000.0
2008-12-23 22:48:00,74.83,74.84,74.83,74.835,68000000.0
2008-12-23 22:49:00,74.835,74.845,74.83,74.845,11000000.0
2008-12-23 22:50:00,74.84,74.86,74.825,74.825,5400000.0
2008-12-23 22:51:00,74.815,74.83,74.815,74.825,167800000.0
2008-12-23 22:52:00,74.825,74.825,74.79,74.79,116400000.0
2008-12-23 22:53:00,74.805,74.805,74.795,74.795,7000000.0
2008-12-23 22:54:00,74.76,74.76,74.76,74.76,1000000.0
2008-12-23 22:55:00,74.77,74.82,74.77,74.795,56000000.0
2008-12-23 22:56:00,74.8,74.82,74.78,74.815,33600000.0
2008-12-23 22:57:00,74.815,74.84,74.815,74.83,26800000.0
2008-12-23 22:58:00,74.83,74.85,74.82,74.83,30400000.0
2008-12-23 22:59:00,74.825,74.835,74.79,74.8,20000000.0
2008-12-23 23:00:00,74.795,74.795,74.715,74.735,30200000.0
2008-12-23 23:01:00,74.755,74.755,74.735,74.735,10000000.0
2008-12-23 23:02:00,74.695,74.735,74.675,74.69,13000000.0
2008-12-23 23:03:00,74.635,74.675,74.635,74.675,38200000.0
2008-12-23 23:04:00,74.675,74.68,74.675,74.68,8000000.0
2008-12-23 23:05:00,74.69,74.69,74.645,74.665,18800000.0
2008-12-23 23:06:00,74.65,74.65,74.62,74.64,16400000.0
2008-12-23 23:07:00,74.65,74.67,74.64,74.645,37600000.0
2008-12-23 23:08:00,74.645,74.665,74.63,74.66,18000000.0
2008-12-23 23:09:00,74.655,74.655,74.64,74.65,9200000.0
2008-12-23 23:10:00,74.645,74.645,74.575,74.61,34600000.0
2008-12-23 23:11:00,74.61,74.65,74.595,74.625,37200000.0
2008-12-23 23:12:00,74.625,74.65,74.59,74.59,49000000.0
2008-12-23 23:13:00,74.605,74.645,74.59,74.635,47600000.0
2008-12-23 23:14:00,74.615,74.635,74.6,74.625,19000000.0
2008-12-23 23:15:00,74.635,74.675,74.605,74.675,45600000.0
2008-12-23 23:16:00,74.69,74.7,74.655,74.685,29000000.0
2008-12-23 23:17:00,74.675,74.685,74.67,74.675,14200000.0
2008-12-23 23:18:00,74.68,74.685,74.65,74.685,17600000.0
2008-12-23 23:19:00,74.685,74.685,74.68,74.685,4000000.0
2008-12-23 23:20:00,74.69,74.7,74.68,74.685,14400000.0
2008-12-23 23:21:00,74.685,74.72,74.685,74.715,18200000.0
2008-12-23 23:22:00,74.715,74.725,74.69,74.705,24400000.0
2008-12-23 23:23:00,74.705,74.76,74.69,74.73,30600000.0
2008-12-23 23:24:00,74.725,74.75,74.725,74.75,8200000.0
2008-12-23 23:25:00,74.745,74.745,74.715,74.715,12800000.0
2008-12-23 23:26:00,74.72,74.72,74.715,74.715,18800000.0
2008-12-23 23:27:00,74.715,74.755,74.71,74.735,11000000.0
2008-12-23 23:28:00,74.74,74.74,74.72,74.72,19800000.0
2008-12-23 23:29:00,74.72,74.78,74.72,74.745,43400000.0
2008-12-23 23:30:00,74.745,74.755,74.73,74.74,18000000.0
2008-12-23 23:31:00,74.735,74.755,74.73,74.73,33400000.0
2008-12-23 23:32:00,74.73,74.74,74.73,74.74,23400000.0
2008-12-23 23:33:00,74.735,74.745,74.73,74.73,8800000.0
2008-12-23 23:34:00,74.73,74.73,74.73,74.73,9200000.0
2008-12-23 23:35:00,74.73,74.73,74.73,74.73,8000000.0
2008-12-23 23:36:00,74.73,74.73,74.73,74.73,1000000.0
2008-12-23 23:37:00,74.73,74.73,74.67,74.715,40800000.0
2008-12-23 23:38:00,74.655,74.73,74.655,74.72,57000000.0
2008-12-23 23:39:00,74.73,74.73,74.695,74.73,6000000.0
2008-12-23 23:40:00,74.73,74.735,74.73,74.73,17400000.0
2008-12-23 23:41:00,74.73,74.73,74.665,74.715,26200000.0
2008-12-23 23:42:00,74.665,74.69,74.665,74.69,11400000.0
2008-12-23 23:43:00,74.695,74.73,74.695,74.73,5000000.0
2008-12-23 23:44:00,74.73,74.75,74.73,74.75,8400000.0
2008-12-23 23:45:00,74.75,74.795,74.73,74.745,41000000.0
2008-12-23 23:46:00,74.75,74.775,74.73,74.735,45000000.0
2008-12-23 23:47:00,74.74,74.75,74.73,74.73,15600000.0
2008-12-23 23:48:00,74.73,74.73,74.73,74.73,4000000.0
2008-12-23 23:49:00,74.73,74.73,74.73,74.73,6000000.0
2008-12-23 23:50:00,74.7,74.73,74.045,74.64,53800000.0
2008-12-23 23:51:00,74.645,74.675,74.645,74.675,13000000.0
2008-12-23 23:52:00,74.67,74.68,74.665,74.665,14200000.0
2008-12-23 23:53:00,74.67,74.68,74.67,74.67,6000000.0
2008-12-23 23:54:00,74.67,74.67,74.665,74.67,5000000.0
2008-12-23 23:55:00,74.665,74.665,74.635,74.635,7400000.0
2008-12-23 23:56:00,74.64,74.65,74.64,74.645,8000000.0
2008-12-23 23:57:00,74.64,74.645,74.565,74.59,28600000.0
2008-12-23 23:58:00,74.6,74.605,74.555,74.565,30400000.0
2008-12-23 23:59:00,74.565,74.58,74.565,74.565,11200000.0
2008-12-24 00:00:00,74.5,74.51,74.49,74.51,13600000.0
2008-12-24 00:01:00,74.53,74.53,74.52,74.52,13600000.0
2008-12-24 00:02:00,74.51,74.55,74.51,74.55,13600000.0
2008-12-24 00:03:00,74.575,74.58,74.55,74.555,13600000.0
2008-12-24 00:04:00,74.555,74.565,74.55,74.555,24200000.0
2008-12-24 00:05:00,74.555,74.56,74.555,74.56,10400000.0
2008-12-24 00:06:00,74.53,74.55,74.52,74.53,19200000.0
2008-12-24 00:07:00,74.58,74.58,74.56,74.56,19200000.0
2008-12-24 00:08:00,74.56,74.565,74.555,74.56,22400000.0
2008-12-24 00:09:00,74.53,74.53,74.53,74.53,2000000.0
2008-12-24 00:10:00,74.54,74.54,74.52,74.525,6000000.0
2008-12-24 00:11:00,74.52,74.52,74.52,74.52,1000000.0
2008-12-24 00:12:00,74.53,74.55,74.53,74.53,7400000.0
2008-12-24 00:13:00,74.535,74.535,74.53,74.53,4000000.0
2008-12-24 00:14:00,74.535,74.54,74.535,74.54,5000000.0
2008-12-24 00:15:00,74.535,74.58,74.47,74.47,16400000.0
2008-12-24 00:16:00,74.485,74.51,74.48,74.495,9600000.0
2008-12-24 00:17:00,74.51,74.525,74.51,74.525,7800000.0
2008-12-24 00:18:00,74.525,74.525,74.515,74.515,4800000.0
2008-12-24 00:19:00,74.52,74.525,74.515,74.515,12800000.0
2008-12-24 00:20:00,74.515,74.55,74.48,74.51,65200000.0
2008-12-24 00:21:00,74.51,74.51,74.48,74.48,25600000.0
2008-12-24 00:22:00,74.48,74.48,74.47,74.475,9600000.0
2008-12-24 00:23:00,74.475,74.505,74.46,74.5,13600000.0
2008-12-24 00:24:00,74.51,74.515,74.505,74.515,7000000.0
2008-12-24 00:25:00,74.505,74.505,74.48,74.495,17800000.0
2008-12-24 00:26:00,74.49,74.505,74.48,74.505,16600000.0
2008-12-24 00:27:00,74.5,74.55,74.495,74.505,21200000.0
2008-12-24 00:28:00,74.52,74.53,74.52,74.525,9000000.0
2008-12-24 00:29:00,74.54,74.54,74.535,74.535,4000000.0
2008-12-24 00:30:00,74.545,74.545,74.535,74.535,8000000.0
2008-12-24 00:31:00,74.535,74.6,74.53,74.6,22600000.0
2008-12-24 00:32:00,74.585,74.6,74.58,74.58,33400000.0
2008-12-24 00:33:00,74.58,74.6,74.535,74.585,33800000.0
2008-12-24 00:34:00,74.585,74.615,74.55,74.605,19400000.0
2008-12-24 00:35:00,74.61,74.61,74.6,74.6,3000000.0
2008-12-24 00:36:00,74.6,74.6,74.525,74.53,48800000.0
2008-12-24 00:37:00,74.535,74.545,74.53,74.545,22800000.0
2008-12-24 00:38:00,74.545,74.55,74.545,74.55,8400000.0
2008-12-24 00:39:00,74.545,74.545,74.535,74.54,11200000.0
2008-12-24 00:40:00,74.53,74.57,74.53,74.56,16200000.0
2008-12-24 00:41:00,74.56,74.575,74.545,74.545,26200000.0
2008-12-24 00:42:00,74.55,74.55,74.53,74.545,28800000.0
2008-12-24 00:43:00,74.55,74.55,74.545,74.545,6200000.0
2008-12-24 00:44:00,74.54,74.54,74.535,74.535,3400000.0
2008-12-24 00:45:00,74.54,74.545,74.54,74.54,9000000.0
2008-12-24 00:46:00,74.55,74.555,74.55,74.555,6000000.0
2008-12-24 00:47:00,74.555,74.555,74.55,74.55,6200000.0
2008-12-24 00:48:00,74.545,74.545,74.53,74.53,5400000.0
2008-12-24 00:49:00,74.525,74.535,74.525,74.535,5800000.0
2008-12-24 00:50:00,74.535,74.56,74.53,74.56,19600000.0
2008-12-24 00:51:00,74.555,74.57,74.545,74.545,48400000.0
2008-12-24 00:52:00,74.545,74.545,74.39,74.44,108200000.0
2008-12-24 00:53:00,74.455,74.46,74.425,74.425,44600000.0
2008-12-24 00:54:00,74.44,74.475,74.44,74.46,59200000.0
2008-12-24 00:55:00,74.465,74.465,74.46,74.46,4800000.0
2008-12-24 00:56:00,74.46,74.46,74.445,74.455,6400000.0
2008-12-24 00:57:00,74.455,74.455,74.45,74.45,11200000.0
2008-12-24 00:58:00,74.45,74.45,74.41,74.435,10400000.0
2008-12-24 00:59:00,74.43,74.465,74.43,74.465,12000000.0
2008-12-24 01:00:00,74.465,74.485,74.46,74.485,33600000.0
2008-12-24 01:01:00,74.49,74.52,74.475,74.475,27200000.0
2008-12-24 01:02:00,74.48,74.515,74.48,74.515,30600000.0
2008-12-24 01:03:00,74.515,74.52,74.515,74.515,9600000.0
2008-12-24 01:04:00,74.51,74.555,74.51,74.545,20200000.0
2008-12-24 01:05:00,74.545,74.555,74.53,74.535,33600000.0
2008-12-24 01:06:00,74.535,74.535,74.49,74.505,18600000.0
2008-12-24 01:07:00,74.5,74.5,74.48,74.49,30400000.0
2008-12-24 01:08:00,74.495,74.495,74.485,74.485,8800000.0
2008-12-24 01:09:00,74.485,74.49,74.485,74.485,9000000.0
2008-12-24 01:10:00,74.49,74.495,74.49,74.495,3400000.0
2008-12-24 01:11:00,74.5,74.525,74.495,74.525,16200000.0
2008-12-24 01:12:00,74.53,74.535,74.53,74.535,4000000.0
2008-12-24 01:13:00,74.54,74.54,74.53,74.53,3000000.0
2008-12-24 01:14:00,74.54,74.54,74.535,74.535,4000000.0
2008-12-24 01:15:00,74.535,74.535,74.525,74.525,8200000.0
2008-12-24 01:16:00,74.525,74.605,74.505,74.525,28400000.0
2008-12-24 01:17:00,74.525,74.525,74.525,74.525,4800000.0
2008-12-24 01:18:00,74.525,74.595,74.525,74.565,60200000.0
2008-12-24 01:19:00,74.56,74.56,74.55,74.555,3600000.0
2008-12-24 01:20:00,74.59,74.62,74.59,74.605,10400000.0
2008-12-24 01:21:00,74.605,74.605,74.6,74.6,3200000.0
2008-12-24 01:22:00,74.6,74.6,74.49,74.525,50400000.0
2008-12-24 01:23:00,74.535,74.55,74.535,74.55,41600000.0
2008-12-24 01:24:00,74.555,74.555,74.555,74.555,8800000.0
2008-12-24 01:25:00,74.555,74.555,74.555,74.555,3400000.0
2008-12-24 01:26:00,74.555,74.57,74.545,74.545,9000000.0
2008-12-24 01:27:00,74.555,74.57,74.53,74.55,78600001.0
2008-12-24 01:28:00,74.55,74.555,74.55,74.555,5200000.0
2008-12-24 01:29:00,74.545,74.545,74.54,74.54,8000000.0
2008-12-24 01:30:00,74.535,74.535,74.535,74.535,4000000.0
2008-12-24 01:31:00,74.535,74.535,74.535,74.535,13000000.0
2008-12-24 01:32:00,74.545,74.545,74.535,74.535,17600000.0
2008-12-24 01:33:00,74.525,74.545,74.52,74.52,38400000.0
2008-12-24 01:34:00,74.52,74.545,74.52,74.545,61600000.0
2008-12-24 01:35:00,74.545,74.545,74.525,74.525,5600000.0
2008-12-24 01:36:00,74.525,74.545,74.525,74.545,12000000.0
2008-12-24 01:37:00,74.535,74.545,74.525,74.525,16000000.0
2008-12-24 01:38:00,74.51,74.58,74.51,74.535,52600000.0
2008-12-24 01:39:00,74.535,74.58,74.535,74.565,45600000.0
2008-12-24 01:40:00,74.565,74.595,74.565,74.58,18400000.0
2008-12-24 01:41:00,74.58,74.58,74.54,74.55,32800000.0
2008-12-24 01:42:00,74.55,74.555,74.535,74.535,34200000.0
2008-12-24 01:43:00,74.545,74.555,74.505,74.505,40200000.0
2008-12-24 01:44:00,74.535,74.545,74.52,74.53,18000000.0
2008-12-24 01:45:00,74.54,74.54,74.5,74.51,12400000.0
2008-12-24 01:46:00,74.5,74.51,74.49,74.5,12400000.0
2008-12-24 01:47:00,74.53,74.545,74.53,74.535,12400000.0
2008-12-24 01:48:00,74.54,74.54,74.5,74.51,17000000.0
2008-12-24 01:49:00,74.5,74.5,74.5,74.5,4000000.0
2008-12-24 01:50:00,74.505,74.51,74.505,74.51,9000000.0
2008-12-24 01:51:00,74.51,74.515,74.505,74.51,24000000.0
2008-12-24 01:52:00,74.505,74.515,74.5,74.515,30400000.0
2008-12-24 01:53:00,74.51,74.515,74.505,74.51,10800000.0
2008-12-24 01:54:00,74.505,74.515,74.505,74.515,4400000.0
2008-12-24 01:55:00,74.52,74.535,74.515,74.535,9400000.0
2008-12-24 01:56:00,74.525,74.53,74.52,74.53,20800000.0
2008-12-24 01:57:00,74.525,74.535,74.525,74.535,2000000.0
2008-12-24 01:58:00,74.54,74.54,74.515,74.515,9000000.0
2008-12-24 01:59:00,74.525,74.565,74.525,74.565,12800000.0
2008-12-24 02:00:00,74.525,74.525,74.475,74.5,65200000.0
2008-12-24 02:01:00,74.505,74.56,74.49,74.56,28400000.0
2008-12-24 02:02:00,74.57,74.58,74.56,74.565,36400000.0
2008-12-24 02:03:00,74.565,74.565,74.555,74.555,7000000.0
2008-12-24 02:04:00,74.555,74.58,74.555,74.575,18400000.0
2008-12-24 02:05:00,74.57,74.58,74.515,74.515,28799999.0
2008-12-24 02:06:00,74.525,74.535,74.525,74.535,8000000.0
2008-12-24 02:07:00,74.54,74.545,74.535,74.54,6000000.0
2008-12-24 02:08:00,74.54,74.54,74.53,74.53,4000000.0
2008-12-24 02:09:00,74.535,74.56,74.535,74.56,3000000.0
2008-12-24 02:10:00,74.575,74.575,74.56,74.56,21000000.0
2008-12-24 02:11:00,74.555,74.57,74.555,74.555,16000000.0
2008-12-24 02:12:00,74.555,74.615,74.55,74.59,13000000.0
2008-12-24 02:13:00,74.59,74.635,74.59,74.625,11400000.0
2008-12-24 02:14:00,74.625,74.63,74.615,74.625,20200000.0
2008-12-24 02:15:00,74.63,74.63,74.625,74.625,2000000.0
2008-12-24 02:16:00,74.62,74.62,74.62,74.62,1000000.0
2008-12-24 02:17:00,74.615,74.625,74.615,74.62,4000000.0
2008-12-24 02:18:00,74.625,74.625,74.62,74.62,2000000.0
2008-12-24 02:19:00,74.615,74.615,74.61,74.615,4000000.0
2008-12-24 02:20:00,74.61,74.615,74.605,74.61,6000000.0
2008-12-24 02:21:00,74.61,74.61,74.605,74.61,7000000.0
2008-12-24 02:22:00,74.14,74.14,74.11,74.11,7000000.0
2008-12-24 02:23:00,74.605,74.615,74.605,74.615,7000000.0
2008-12-24 02:24:00,74.61,74.615,74.61,74.615,4000000.0
2008-12-24 02:25:00,74.17,74.19,74.15,74.19,14000000.0
2008-12-24 02:26:00,74.61,74.615,74.605,74.605,14000000.0
2008-12-24 02:27:00,74.6,74.61,74.59,74.61,12400000.0
2008-12-24 02:28:00,74.615,74.615,74.6,74.6,5000000.0
2008-12-24 02:29:00,74.6,74.6,74.585,74.595,10000000.0
2008-12-24 02:30:00,74.585,74.6,74.585,74.6,8000000.0
2008-12-24 02:31:00,74.6,74.6,74.6,74.6,1000000.0
2008-12-24 02:32:00,74.595,74.6,74.585,74.59,18400000.0
2008-12-24 02:33:00,74.6,74.6,74.585,74.59,14400000.0
2008-12-24 02:34:00,74.585,74.585,74.58,74.58,4000000.0
2008-12-24 02:35:00,74.58,74.595,74.58,74.595,13800000.0
2008-12-24 02:36:00,74.59,74.59,74.57,74.58,24200000.0
2008-12-24 02:37:00,74.565,74.585,74.555,74.585,16400000.0
2008-12-24 02:38:00,74.59,74.595,74.575,74.575,19000000.0
2008-12-24 02:39:00,74.565,74.565,74.55,74.555,9000000.0
2008-12-24 02:40:00,74.555,74.555,74.555,74.555,1000000.0
2008-12-24 02:41:00,74.555,74.575,74.555,74.565,5000000.0
2008-12-24 02:42:00,74.565,74.565,74.515,74.515,17000000.0
2008-12-24 02:43:00,74.515,74.54,74.515,74.53,21000000.0
2008-12-24 02:44:00,74.525,74.54,74.525,74.53,21000000.0
2008-12-24 02:45:00,74.53,74.535,74.48,74.495,25200000.0
2008-12-24 02:46:00,74.505,74.51,74.49,74.505,19000000.0
2008-12-24 02:47:00,74.495,74.51,74.49,74.505,9000000.0
2008-12-24 02:48:00,74.495,74.495,74.45,74.455,45400000.0
2008-12-24 02:49:00,74.465,74.475,74.43,74.44,33400000.0
2008-12-24 02:50:00,74.44,74.455,74.405,74.41,31800000.0
2008-12-24 02:51:00,74.425,74.435,74.415,74.435,18800000.0
2008-12-24 02:52:00,74.435,74.455,74.4,74.42,40200000.0
2008-12-24 02:53:00,74.43,74.455,74.375,74.375,46000000.0
2008-12-24 02:54:00,74.375,74.385,74.31,74.31,72000000.0
2008-12-24 02:55:00,74.3,74.34,74.255,74.295,55400000.0
2008-12-24 02:56:00,74.3,74.3,74.265,74.265,29400000.0
2008-12-24 02:57:00,74.27,74.315,74.265,74.305,55400000.0
2008-12-24 02:58:00,74.3,74.3,74.26,74.28,21600000.0
2008-12-24 02:59:00,74.29,74.29,74.275,74.29,15000000.0
2008-12-24 03:00:00,74.285,74.305,74.275,74.3,27200000.0
2008-12-24 03:01:00,74.305,74.33,74.305,74.31,21000000.0
2008-12-24 03:02:00,74.305,74.315,74.28,74.285,31000000.0
2008-12-24 03:03:00,74.285,74.295,74.275,74.285,25000000.0
2008-12-24 03:04:00,74.28,74.28,74.245,74.25,25400000.0
2008-12-24 03:05:00,74.245,74.245,74.235,74.235,14000000.0
2008-12-24 03:06:00,74.24,74.24,74.22,74.22,21400000.0
2008-12-24 03:07:00,74.23,74.235,74.22,74.235,10000000.0
2008-12-24 03:08:00,74.235,74.235,74.22,74.23,11000000.0
2008-12-24 03:09:00,74.235,74.24,74.205,74.225,27400000.0
2008-12-24 03:10:00,74.225,74.245,74.215,74.225,30000000.0
2008-12-24 03:11:00,74.225,74.235,74.21,74.21,28400000.0
2008-12-24 03:12:00,74.21,74.215,74.175,74.195,24400000.0
2008-12-24 03:13:00,74.19,74.195,74.165,74.175,32200000.0
2008-12-24 03:14:00,74.18,74.18,74.165,74.17,18000000.0
2008-12-24 03:15:00,74.175,74.195,74.17,74.175,25000000.0
2008-12-24 03:16:00,74.18,74.195,74.18,74.19,9400000.0
2008-12-24 03:17:00,74.185,74.195,74.175,74.185,17400000.0
2008-12-24 03:18:00,74.185,74.19,74.175,74.18,24200000.0
2008-12-24 03:19:00,74.17,74.175,74.15,74.165,23200000.0
2008-12-24 03:20:00,74.16,74.16,74.145,74.155,15400000.0
2008-12-24 03:21:00,74.16,74.165,74.14,74.14,26600000.0
2008-12-24 03:22:00,74.135,74.14,74.105,74.115,51400000.0
2008-12-24 03:23:00,74.12,74.12,74.105,74.12,40000000.0
2008-12-24 03:24:00,74.12,74.18,74.12,74.17,50800000.0
2008-12-24 03:25:00,74.18,74.195,74.165,74.18,25600000.0
2008-12-24 03:26:00,74.175,74.2,74.135,74.195,27600000.0
2008-12-24 03:27:00,74.195,74.21,74.18,74.205,27000000.0
2008-12-24 03:28:00,74.205,74.24,74.19,74.23,38000000.0
2008-12-24 03:29:00,74.23,74.23,74.155,74.17,91200000.0
2008-12-24 03:30:00,74.175,74.175,74.165,74.175,11200000.0
2008-12-24 03:31:00,74.175,74.195,74.175,74.185,25600000.0
2008-12-24 03:32:00,74.185,74.185,74.07,74.1,116800000.0
2008-12-24 03:33:00,74.105,74.135,74.105,74.13,88000000.0
2008-12-24 03:34:00,74.14,74.145,74.12,74.14,57600000.0
2008-12-24 03:35:00,74.14,74.14,74.07,74.11,24000000.0
2008-12-24 03:36:00,74.125,74.13,74.125,74.13,4800000.0
2008-12-24 03:37:00,74.13,74.14,74.12,74.13,35200000.0
2008-12-24 03:38:00,74.14,74.155,74.14,74.15,48000000.0
2008-12-24 03:39:00,74.15,74.175,74.15,74.155,36800000.0
2008-12-24 03:40:00,74.15,74.175,74.145,74.175,36800000.0
2008-12-24 03:41:00,74.175,74.18,74.155,74.155,24000000.0
2008-12-24 03:42:00,74.155,74.165,74.15,74.165,30400000.0
2008-12-24 03:43:00,74.165,74.19,74.135,74.19,27400000.0
2008-12-24 03:44:00,74.19,74.2,74.16,74.195,18000000.0
2008-12-24 03:45:00,74.185,74.195,74.175,74.18,9000000.0
2008-12-24 03:46:00,74.175,74.18,74.14,74.15,28000000.0
2008-12-24 03:47:00,74.16,74.16,74.135,74.14,20000000.0
2008-12-24 03:48:00,74.13,74.13,73.98,73.985,106600000.0
2008-12-24 03:49:00,73.995,74.115,73.99,74.09,78400000.0
2008-12-24 03:50:00,74.085,74.085,74.02,74.045,82200000.0
2008-12-24 03:51:00,74.055,74.095,74.055,74.085,19000000.0
2008-12-24 03:52:00,74.07,74.085,74.06,74.07,24000000.0
2008-12-24 03:53:00,74.075,74.085,74.065,74.07,23000000.0
2008-12-24 03:54:00,74.065,74.08,74.06,74.065,19000000.0
2008-12-24 03:55:00,74.065,74.08,74.065,74.065,14000000.0
2008-12-24 03:56:00,74.065,74.105,74.005,74.095,50600000.0
2008-12-24 03:57:00,74.09,74.105,74.09,74.1,9000000.0
2008-12-24 03:58:00,74.1,74.1,74.025,74.07,47600000.0
2008-12-24 03:59:00,74.07,74.11,74.07,74.11,22000000.0
2008-12-24 04:00:00,74.11,74.13,74.105,74.12,28000000.0
2008-12-24 04:01:00,74.125,74.125,74.11,74.11,41000000.0
2008-12-24 04:02:00,74.105,74.115,74.105,74.105,29000000.0
2008-12-24 04:03:00,74.11,74.13,74.105,74.125,12000000.0
2008-12-24 04:04:00,74.13,74.13,74.12,74.125,6000000.0
2008-12-24 04:05:00,74.125,74.13,74.125,74.13,5000000.0
2008-12-24 04:06:00,74.125,74.13,74.12,74.13,16000000.0
2008-12-24 04:07:00,74.125,74.13,74.12,74.125,14000000.0
2008-12-24 04:08:00,74.125,74.13,74.12,74.13,4000000.0
2008-12-24 04:09:00,74.13,74.13,74.12,74.125,11000000.0
2008-12-24 04:10:00,74.12,74.12,74.115,74.115,2000000.0
2008-12-24 04:11:00,74.115,74.135,74.11,74.115,25000000.0
2008-12-24 04:12:00,74.115,74.13,74.105,74.105,17000000.0
2008-12-24 04:13:00,74.105,74.145,74.105,74.13,25000000.0
2008-12-24 04:14:00,74.135,74.145,74.125,74.13,19000000.0
2008-12-24 04:15:00,74.13,74.13,74.13,74.13,4000000.0
2008-12-24 04:16:00,74.125,74.13,74.12,74.125,11000000.0
2008-12-24 04:17:00,74.125,74.125,74.02,74.09,44000000.0
2008-12-24 04:18:00,74.095,74.115,74.095,74.11,13000000.0
2008-12-24 04:19:00,74.11,74.11,74.07,74.08,20000000.0
2008-12-24 04:20:00,74.085,74.09,74.045,74.065,47000000.0
2008-12-24 04:21:00,74.065,74.09,74.05,74.09,23600000.0
2008-12-24 04:22:00,74.075,74.09,74.065,74.08,52400000.0
2008-12-24 04:23:00,74.095,74.1,74.055,74.07,19400000.0
2008-12-24 04:24:00,74.07,74.075,74.07,74.075,4000000.0
2008-12-24 04:25:00,74.075,74.085,74.075,74.085,4000000.0
2008-12-24 04:26:00,74.085,74.105,74.085,74.095,37000000.0
2008-12-24 04:27:00,74.095,74.12,74.095,74.12,17000000.0
2008-12-24 04:28:00,74.115,74.125,74.11,74.12,25000000.0
2008-12-24 04:29:00,74.13,74.15,74.125,74.145,26000000.0
2008-12-24 04:30:00,74.135,74.16,74.135,74.155,19000000.0
2008-12-24 04:31:00,74.15,74.15,74.095,74.11,44400000.0
2008-12-24 04:32:00,74.11,74.115,74.095,74.115,24000000.0
2008-12-24 04:33:00,74.115,74.115,74.095,74.095,9000000.0
2008-12-24 04:34:00,74.095,74.155,74.095,74.155,54000000.0
2008-12-24 04:35:00,74.155,74.165,74.15,74.155,17000000.0
2008-12-24 04:36:00,74.15,74.15,74.13,74.13,12000000.0
2008-12-24 04:37:00,74.135,74.15,74.13,74.13,22000000.0
2008-12-24 04:38:00,74.04,74.07,74.04,74.07,2000000.0
2008-12-24 04:39:00,74.08,74.09,74.06,74.07,2000000.0
2008-12-24 04:40:00,74.13,74.14,74.13,74.14,2000000.0
2008-12-24 04:41:00,74.135,74.145,74.135,74.145,5000000.0
2008-12-24 04:42:00,74.15,74.155,74.135,74.14,11000000.0
2008-12-24 04:43:00,74.145,74.145,74.135,74.135,4000000.0
2008-12-24 04:44:00,74.135,74.155,74.135,74.155,18000000.0
2008-12-24 04:45:00,74.16,74.16,74.16,74.16,1000000.0
2008-12-24 04:46:00,74.155,74.165,74.155,74.16,6000000.0
2008-12-24 04:47:00,74.155,74.165,74.145,74.15,52000000.0
2008-12-24 04:48:00,74.15,74.155,74.145,74.15,7000000.0
2008-12-24 04:49:00,74.155,74.18,74.155,74.175,12000000.0
2008-12-24 04:50:00,74.17,74.17,74.17,74.17,5000000.0
2008-12-24 04:51:00,74.17,74.2,74.17,74.19,18000000.0
2008-12-24 04:52:00,74.19,74.19,74.165,74.175,11000000.0
2008-12-24 04:53:00,74.165,74.185,74.165,74.185,38000000.0
2008-12-24 04:54:00,74.18,74.19,74.155,74.155,14000000.0
2008-12-24 04:55:00,74.175,74.175,74.17,74.17,10000000.0
2008-12-24 04:56:00,74.17,74.175,74.15,74.15,20000000.0
2008-12-24 04:57:00,74.165,74.165,74.15,74.15,11000000.0
2008-12-24 04:58:00,74.145,74.16,74.145,74.155,15000000.0
2008-12-24 04:59:00,74.16,74.18,74.16,74.175,20000000.0
2008-12-24 05:00:00,74.16,74.18,74.16,74.165,17000000.0
2008-12-24 05:01:00,74.165,74.165,74.145,74.145,18000000.0
2008-12-24 05:02:00,74.145,74.155,74.145,74.155,11000000.0
2008-12-24 05:03:00,74.155,74.155,74.13,74.135,38000000.0
2008-12-24 05:04:00,74.15,74.16,74.14,74.14,46000000.0
2008-12-24 05:05:00,74.145,74.165,74.14,74.145,16000000.0
2008-12-24 05:06:00,74.135,74.145,74.135,74.145,4000000.0
2008-12-24 05:07:00,74.14,74.15,74.13,74.15,17000000.0
2008-12-24 05:08:00,74.145,74.165,74.135,74.155,55000000.0
2008-12-24 05:09:00,74.155,74.155,74.14,74.15,25000000.0
2008-12-24 05:10:00,74.15,74.15,74.135,74.135,6000000.0
2008-12-24 05:11:00,74.135,74.14,74.12,74.12,12000000.0
2008-12-24 05:12:00,74.115,74.125,74.105,74.11,16000000.0
2008-12-24 05:13:00,74.115,74.125,74.105,74.125,9000000.0
2008-12-24 05:14:00,74.12,74.13,74.11,74.115,13000000.0
2008-12-24 05:15:00,74.12,74.125,74.115,74.115,14000000.0
2008-12-24 05:16:00,74.105,74.105,74.09,74.09,13000000.0
2008-12-24 05:17:00,74.09,74.11,74.085,74.105,28000000.0
2008-12-24 05:18:00,74.105,74.105,74.09,74.09,13000000.0
2008-12-24 05:19:00,74.09,74.095,74.09,74.095,2000000.0
2008-12-24 05:20:00,74.085,74.09,74.08,74.08,19600000.0
2008-12-24 05:21:00,74.095,74.105,74.09,74.1,25000000.0
2008-12-24 05:22:00,74.105,74.105,74.1,74.105,5600000.0
2008-12-24 05:23:00,74.105,74.105,74.035,74.035,22600000.0
2008-12-24 05:24:00,74.04,74.04,74.03,74.04,16000000.0
2008-12-24 05:25:00,74.035,74.045,74.035,74.045,26400000.0
2008-12-24 05:26:00,74.045,74.045,74.04,74.045,7200000.0
2008-12-24 05:27:00,74.04,74.045,74.03,74.03,44800000.0
2008-12-24 05:28:00,74.055,74.09,74.02,74.04,53600000.0
2008-12-24 05:29:00,74.035,74.035,74.025,74.025,12000000.0
2008-12-24 05:30:00,74.015,74.015,74.015,74.015,2400000.0
2008-12-24 05:31:00,74.03,74.03,74.025,74.025,19200000.0
2008-12-24 05:32:00,74.025,74.03,74.025,74.025,29000000.0
2008-12-24 05:33:00,74.03,74.04,74.02,74.035,24000000.0
2008-12-24 05:34:00,74.035,74.035,74.03,74.03,4800000.0
2008-12-24 05:35:00,74.03,74.03,74.02,74.025,24000000.0
2008-12-24 05:36:00,74.025,74.03,74.025,74.025,7200000.0
2008-12-24 05:37:00,74.03,74.05,74.02,74.025,73400000.0
2008-12-24 05:38:00,74.025,74.06,74.02,74.055,45800000.0
2008-12-24 05:39:00,74.05,74.06,74.045,74.055,30200000.0
2008-12-24 05:40:00,74.055,74.065,74.055,74.06,16600000.0
2008-12-24 05:41:00,74.06,74.065,74.045,74.05,49000000.0
2008-12-24 05:42:00,74.05,74.12,74.045,74.115,48200000.0
2008-12-24 05:43:00,74.115,74.14,74.09,74.1,38600000.0
2008-12-24 05:44:00,74.1,74.1,74.1,74.1,23000000.0
2008-12-24 05:45:00,74.1,74.1,74.1,74.1,7000000.0
2008-12-24 05:46:00,74.1,74.1,74.1,74.1,10000000.0
2008-12-24 05:47:00,74.1,74.105,74.1,74.1,28600000.0
2008-12-24 05:48:00,74.1,74.1,74.1,74.1,13200000.0
2008-12-24 05:49:00,74.1,74.105,74.1,74.1,15600000.0
2008-12-24 05:50:00,74.105,74.115,74.1,74.1,47400000.0
2008-12-24 05:51:00,74.1,74.11,74.1,74.1,45600000.0
2008-12-24 05:52:00,74.1,74.115,74.1,74.105,32000000.0
2008-12-24 05:53:00,74.11,74.115,74.11,74.115,10400000.0
2008-12-24 05:54:00,74.11,74.14,74.11,74.115,36400000.0
2008-12-24 05:55:00,74.11,74.11,74.11,74.11,1000000.0
2008-12-24 05:56:00,74.12,74.14,74.12,74.13,28800000.0
2008-12-24 05:57:00,74.135,74.135,74.135,74.135,2400000.0
2008-12-24 05:58:00,74.135,74.135,74.13,74.135,30400000.0
2008-12-24 05:59:00,74.14,74.17,74.135,74.155,144400000.0
2008-12-24 06:00:00,74.155,74.155,74.135,74.145,89000000.0
2008-12-24 06:01:00,74.28,74.28,74.27,74.28,6800000.0
2008-12-24 06:02:00,74.15,74.17,74.145,74.17,6800000.0
2008-12-24 06:03:00,74.165,74.18,74.155,74.155,18000000.0
2008-12-24 06:04:00,74.16,74.16,74.155,74.16,5400000.0
2008-12-24 06:05:00,74.145,74.145,74.14,74.145,9800000.0
2008-12-24 06:06:00,74.26,74.27,74.25,74.25,24600000.0
2008-12-24 06:07:00,74.135,74.16,74.135,74.16,24600000.0
2008-12-24 06:08:00,74.17,74.17,74.155,74.17,14000000.0
2008-12-24 06:09:00,74.165,74.23,74.165,74.225,57400000.0
2008-12-24 06:10:00,74.22,74.255,74.195,74.245,65600000.0
2008-12-24 06:11:00,74.245,74.245,74.22,74.22,23200000.0
2008-12-24 06:12:00,74.24,74.25,74.22,74.22,61600000.0
2008-12-24 06:13:00,74.225,74.23,74.22,74.22,9600000.0
2008-12-24 06:14:00,74.235,74.24,74.19,74.225,23800000.0
2008-12-24 06:15:00,74.23,74.23,74.22,74.23,15600000.0
2008-12-24 06:16:00,74.23,74.24,74.19,74.23,47000000.0
2008-12-24 06:17:00,74.24,74.255,74.24,74.24,42400000.0
2008-12-24 06:18:00,74.25,74.28,74.21,74.27,26800000.0
2008-12-24 06:19:00,74.27,74.27,74.24,74.25,22400000.0
2008-12-24 06:20:00,74.255,74.265,74.25,74.26,36000000.0
2008-12-24 06:21:00,74.26,74.265,74.255,74.255,29600000.0
2008-12-24 06:22:00,74.26,74.28,74.255,74.275,95200000.0
2008-12-24 06:23:00,74.275,74.285,74.275,74.285,20000000.0
2008-12-24 06:24:00,74.28,74.305,74.28,74.28,46400000.0
2008-12-24 06:25:00,74.295,74.35,74.295,74.35,31800000.0
2008-12-24 06:26:00,74.345,74.39,74.345,74.39,13000000.0
2008-12-24 06:27:00,74.39,74.4,74.35,74.38,39600000.0
2008-12-24 06:28:00,74.38,74.425,74.355,74.37,51200000.0
2008-12-24 06:29:00,74.375,74.375,74.365,74.365,3000000.0
2008-12-24 06:30:00,74.365,74.365,74.35,74.35,22000000.0
2008-12-24 06:31:00,74.345,74.35,74.345,74.35,10400000.0
2008-12-24 06:32:00,74.35,74.35,74.335,74.335,30000000.0
2008-12-24 06:33:00,74.34,74.36,74.34,74.36,9200000.0
2008-12-24 06:34:00,74.17,74.19,74.17,74.17,9000000.0
2008-12-24 06:35:00,74.36,74.365,74.35,74.35,9000000.0
2008-12-24 06:36:00,74.345,74.345,74.305,74.32,33600000.0
2008-12-24 06:37:00,74.32,74.32,74.285,74.285,13200000.0
2008-12-24 06:38:00,74.295,74.305,74.26,74.265,24000000.0
2008-12-24 06:39:00,74.27,74.305,74.26,74.3,44400000.0
2008-12-24 06:40:00,74.31,74.325,74.26,74.27,42000000.0
2008-12-24 06:41:00,74.265,74.275,74.265,74.275,25000000.0
2008-12-24 06:42:00,74.27,74.275,74.265,74.265,36200000.0
2008-12-24 06:43:00,74.27,74.275,74.27,74.27,6000000.0
2008-12-24 06:44:00,74.27,74.275,74.26,74.265,29600000.0
2008-12-24 06:45:00,74.275,74.275,74.27,74.27,4000000.0
2008-12-24 06:46:00,74.265,74.27,74.265,74.27,4000000.0
2008-12-24 06:47:00,74.27,74.275,74.26,74.26,22600000.0
2008-12-24 06:48:00,74.27,74.27,74.245,74.255,17200000.0
2008-12-24 06:49:00,74.245,74.26,74.235,74.255,47200000.0
2008-12-24 06:50:00,74.255,74.265,74.235,74.235,16600000.0
2008-12-24 06:51:00,74.235,74.265,74.235,74.26,8200000.0
2008-12-24 06:52:00,74.255,74.28,74.22,74.255,42800000.0
2008-12-24 06:53:00,74.255,74.28,74.255,74.27,31400000.0
2008-12-24 06:54:00,74.27,74.28,74.25,74.25,21400000.0
2008-12-24 06:55:00,74.24,74.26,74.24,74.26,11400000.0
2008-12-24 06:56:00,74.265,74.265,74.265,74.265,5000000.0
2008-12-24 06:57:00,74.26,74.265,74.26,74.26,3000000.0
2008-12-24 06:58:00,74.265,74.265,74.26,74.265,3000000.0
2008-12-24 06:59:00,74.26,74.265,74.26,74.265,3000000.0
2008-12-24 07:00:00,74.26,74.27,74.26,74.27,6000000.0
2008-12-24 07:01:00,74.275,74.275,74.27,74.275,9000000.0
2008-12-24 07:02:00,74.275,74.29,74.275,74.275,10000000.0
2008-12-24 07:03:00,74.22,74.23,74.21,74.22,5000000.0
2008-12-24 07:04:00,74.28,74.28,74.28,74.28,5000000.0
2008-12-24 07:05:00,74.28,74.34,74.28,74.285,45400000.0
2008-12-24 07:06:00,74.23,74.235,74.225,74.235,6600000.0
2008-12-24 07:07:00,74.22,74.23,74.22,74.23,25800000.0
2008-12-24 07:08:00,74.245,74.245,74.22,74.225,54200000.0
2008-12-24 07:09:00,74.225,74.23,74.22,74.22,62600000.0
2008-12-24 07:10:00,74.225,74.225,74.21,74.21,38400000.0
2008-12-24 07:11:00,74.215,74.215,74.205,74.205,28800000.0
2008-12-24 07:12:00,74.21,74.215,74.195,74.2,19200000.0
2008-12-24 07:13:00,74.2,74.205,74.18,74.185,18400000.0
2008-12-24 07:14:00,74.18,74.18,74.18,74.18,2400000.0
2008-12-24 07:15:00,74.185,74.195,74.185,74.19,22000000.0
2008-12-24 07:16:00,74.195,74.195,74.195,74.195,2400000.0
2008-12-24 07:17:00,74.195,74.23,74.17,74.22,228799999.0
2008-12-24 07:18:00,74.225,74.25,74.225,74.225,95200000.0
2008-12-24 07:19:00,74.235,74.25,74.225,74.25,30400000.0
2008-12-24 07:20:00,74.26,74.265,74.22,74.245,28600000.0
2008-12-24 07:21:00,74.255,74.255,74.135,74.15,299200000.0
2008-12-24 07:22:00,74.16,74.16,74.135,74.145,76600000.0
2008-12-24 07:23:00,74.15,74.16,74.135,74.155,21600000.0
2008-12-24 07:24:00,74.155,74.175,74.145,74.17,52800000.0
2008-12-24 07:25:00,74.165,74.185,74.16,74.185,15800000.0
2008-12-24 07:26:00,74.19,74.19,74.18,74.185,4000000.0
2008-12-24 07:27:00,74.185,74.2,74.145,74.155,33600000.0
2008-12-24 07:28:00,74.155,74.175,74.155,74.17,21000000.0
2008-12-24 07:29:00,74.18,74.18,74.165,74.17,18600000.0
2008-12-24 07:30:00,74.17,74.18,74.165,74.17,19200000.0
2008-12-24 07:31:00,74.175,74.19,74.175,74.18,11600000.0
2008-12-24 07:32:00,74.18,74.19,74.175,74.19,5800000.0
2008-12-24 07:33:00,74.18,74.18,74.14,74.145,105000000.0
2008-12-24 07:34:00,74.145,74.195,74.145,74.165,61200000.0
2008-12-24 07:35:00,74.165,74.17,74.165,74.17,8800000.0
2008-12-24 07:36:00,74.17,74.17,74.16,74.16,16000000.0
2008-12-24 07:37:00,74.17,74.17,74.155,74.155,14400000.0
2008-12-24 07:38:00,74.165,74.185,74.155,74.185,34800000.0
2008-12-24 07:39:00,74.185,74.19,74.165,74.19,64200000.0
2008-12-24 07:40:00,74.19,74.205,74.17,74.17,93600000.0
2008-12-24 07:41:00,74.175,74.19,74.165,74.17,49800000.0
2008-12-24 07:42:00,74.165,74.185,74.15,74.17,58600000.0
2008-12-24 07:43:00,74.175,74.18,74.15,74.18,42200000.0
2008-12-24 07:44:00,74.175,74.18,74.15,74.18,43600000.0
2008-12-24 07:45:00,74.175,74.22,74.165,74.195,89000000.0
2008-12-24 07:46:00,74.19,74.235,74.18,74.21,39000000.0
2008-12-24 07:47:00,74.2,74.23,74.165,74.23,56200000.0
2008-12-24 07:48:00,74.235,74.29,74.22,74.29,109800000.0
2008-12-24 07:49:00,74.295,74.31,74.27,74.275,53400000.0
2008-12-24 07:50:00,74.295,74.3,74.295,74.3,3400000.0
2008-12-24 07:51:00,74.3,74.31,74.26,74.29,71400000.0
2008-12-24 07:52:00,74.29,74.29,74.26,74.28,27200000.0
2008-12-24 07:53:00,74.28,74.28,74.26,74.26,71600000.0
2008-12-24 07:54:00,74.26,74.26,74.26,74.26,20000000.0
2008-12-24 07:55:00,74.26,74.26,74.26,74.26,13600000.0
2008-12-24 07:56:00,74.26,74.26,74.26,74.26,32000000.0
2008-12-24 07:57:00,74.26,74.26,74.26,74.26,22400000.0
2008-12-24 07:58:00,74.26,74.26,74.26,74.26,3200000.0
2008-12-24 07:59:00,74.26,74.26,74.26,74.26,16800000.0
2008-12-24 08:00:00,74.26,74.26,74.26,74.26,32000000.0
2008-12-24 08:01:00,74.26,74.26,74.22,74.25,36800000.0
2008-12-24 08:02:00,74.26,74.26,74.22,74.26,78400000.0
2008-12-24 08:03:00,74.26,74.26,74.16,74.16,44800000.0
2008-12-24 08:04:00,74.16,74.215,74.16,74.2,69800000.0
2008-12-24 08:05:00,74.205,74.21,74.185,74.205,61800000.0
2008-12-24 08:06:00,74.21,74.21,74.195,74.195,12000000.0
2008-12-24 08:07:00,74.19,74.21,74.19,74.21,5600000.0
2008-12-24 08:08:00,74.215,74.235,74.185,74.235,54800000.0
2008-12-24 08:09:00,74.23,74.245,74.215,74.235,77400000.0
2008-12-24 08:10:00,74.235,74.245,74.205,74.21,52400000.0
2008-12-24 08:11:00,74.21,74.255,74.21,74.245,44800000.0
2008-12-24 08:12:00,74.245,74.245,74.21,74.235,52800000.0
2008-12-24 08:13:00,74.23,74.25,74.2,74.225,31000000.0
2008-12-24 08:14:00,74.22,74.265,74.22,74.26,78200000.0
2008-12-24 08:15:00,74.26,74.275,74.26,74.27,28400000.0
2008-12-24 08:16:00,74.27,74.305,74.27,74.3,37400000.0
2008-12-24 08:17:00,74.3,74.3,74.255,74.29,35400000.0
2008-12-24 08:18:00,74.3,74.32,74.265,74.28,45000000.0
2008-12-24 08:19:00,74.275,74.285,74.25,74.27,106800000.0
2008-12-24 08:20:00,74.28,74.285,74.265,74.285,17000000.0
2008-12-24 08:21:00,74.285,74.285,74.25,74.25,174400000.0
2008-12-24 08:22:00,74.25,74.265,74.24,74.25,91600000.0
2008-12-24 08:23:00,74.25,74.27,74.25,74.265,33800000.0
2008-12-24 08:24:00,74.25,74.255,74.25,74.25,50400000.0
2008-12-24 08:25:00,74.255,74.255,74.25,74.25,62600000.0
2008-12-24 08:26:00,74.25,74.25,74.25,74.25,48000000.0
2008-12-24 08:27:00,74.25,74.255,74.25,74.255,43200000.0
2008-12-24 08:28:00,74.25,74.265,74.25,74.25,223200000.0
2008-12-24 08:29:00,74.265,74.28,74.25,74.28,174200000.0
2008-12-24 08:30:00,74.28,74.28,74.22,74.26,72800000.0
2008-12-24 08:31:00,74.26,74.26,74.23,74.23,56000000.0
2008-12-24 08:32:00,74.25,74.265,74.25,74.26,84800000.0
2008-12-24 08:33:00,74.26,74.26,74.26,74.26,27200000.0
2008-12-24 08:34:00,74.26,74.265,74.26,74.26,53600000.0
2008-12-24 08:35:00,74.26,74.335,74.26,74.32,52600000.0
2008-12-24 08:36:00,74.33,74.33,74.3,74.305,45000000.0
2008-12-24 08:37:00,74.3,74.3,74.3,74.3,35200000.0
2008-12-24 08:38:00,74.3,74.32,74.3,74.31,88000000.0
2008-12-24 08:39:00,74.31,74.325,74.3,74.32,50400000.0
2008-12-24 08:40:00,74.31,74.32,74.3,74.31,53200000.0
2008-12-24 08:41:00,74.32,74.32,74.3,74.3,80000000.0
2008-12-24 08:42:00,74.27,74.27,74.25,74.26,6400000.0
2008-12-24 08:43:00,74.3,74.3,74.3,74.3,6400000.0
2008-12-24 08:44:00,74.3,74.3,74.3,74.3,40000000.0
2008-12-24 08:45:00,74.3,74.3,74.3,74.3,6400000.0
2008-12-24 08:46:00,74.3,74.3,74.28,74.28,27200000.0
2008-12-24 08:47:00,74.28,74.3,74.28,74.3,78400000.0
2008-12-24 08:48:00,74.3,74.3,74.26,74.28,43200000.0
2008-12-24 08:49:00,74.3,74.3,74.28,74.28,49600000.0
2008-12-24 08:50:00,74.3,74.3,74.28,74.3,44800000.0
2008-12-24 08:51:00,74.3,74.3,74.3,74.3,6400000.0
2008-12-24 08:52:00,74.3,74.3,74.28,74.28,44800000.0
2008-12-24 08:53:00,74.28,74.3,74.27,74.28,80000000.0
2008-12-24 08:54:00,74.3,74.3,74.28,74.28,86400000.0
2008-12-24 08:55:00,74.3,74.3,74.3,74.3,6400000.0
2008-12-24 08:56:00,74.27,74.29,74.27,74.29,64000000.0
2008-12-24 08:57:00,74.28,74.3,74.28,74.28,64000000.0
2008-12-24 08:58:00,74.3,74.3,74.28,74.3,57600000.0
2008-12-24 08:59:00,74.28,74.32,74.28,74.31,24000000.0
2008-12-24 09:00:00,74.31,74.38,74.3,74.36,39000000.0
2008-12-24 09:01:00,74.36,74.365,74.36,74.36,18400000.0
2008-12-24 09:02:00,74.35,74.39,74.35,74.38,30600000.0
2008-12-24 09:03:00,74.36,74.385,74.33,74.35,38400000.0
2008-12-24 09:04:00,74.35,74.38,74.32,74.355,52800000.0
2008-12-24 09:05:00,74.345,74.345,74.32,74.33,65600000.0
2008-12-24 09:06:00,74.33,74.34,74.315,74.33,50400000.0
2008-12-24 09:07:00,74.335,74.34,74.33,74.335,17600000.0
2008-12-24 09:08:00,74.335,74.335,74.33,74.33,26400000.0
2008-12-24 09:09:00,74.34,74.35,74.34,74.345,14400000.0
2008-12-24 09:10:00,74.34,74.345,74.335,74.335,10400000.0
2008-12-24 09:11:00,74.34,74.35,74.335,74.35,34000000.0
2008-12-24 09:12:00,74.355,74.365,74.355,74.365,32800000.0
2008-12-24 09:13:00,74.38,74.41,74.38,74.395,46400000.0
2008-12-24 09:14:00,74.395,74.395,74.315,74.315,20800000.0
2008-12-24 09:15:00,74.345,74.36,74.28,74.33,28400000.0
2008-12-24 09:16:00,74.33,74.345,74.325,74.335,21600000.0
2008-12-24 09:17:00,74.33,74.33,74.19,74.25,108200000.0
2008-12-24 09:18:00,74.25,74.25,74.2,74.205,26800000.0
2008-12-24 09:19:00,74.2,74.2,74.17,74.175,27400000.0
2008-12-24 09:20:00,74.17,74.24,74.17,74.24,56600000.0
2008-12-24 09:21:00,74.245,74.255,74.225,74.25,51200000.0
2008-12-24 09:22:00,74.24,74.25,74.24,74.25,15600000.0
2008-12-24 09:23:00,74.25,74.25,74.225,74.225,33200000.0
2008-12-24 09:24:00,74.225,74.245,74.225,74.225,28400000.0
2008-12-24 09:25:00,74.22,74.22,74.21,74.215,19200000.0
2008-12-24 09:26:00,74.22,74.23,74.22,74.23,13600000.0
2008-12-24 09:27:00,74.23,74.235,74.23,74.23,5600000.0
2008-12-24 09:28:00,74.225,74.23,74.225,74.23,5800000.0
2008-12-24 09:29:00,74.225,74.23,74.22,74.23,18600000.0
2008-12-24 09:30:00,74.225,74.225,74.225,74.225,2400000.0
2008-12-24 09:31:00,74.225,74.23,74.22,74.23,25800000.0
2008-12-24 09:32:00,74.24,74.24,74.225,74.235,42000000.0
2008-12-24 09:33:00,74.235,74.235,74.215,74.225,29400000.0
2008-12-24 09:34:00,74.235,74.255,74.21,74.21,25200000.0
2008-12-24 09:35:00,74.215,74.25,74.2,74.215,73200000.0
2008-12-24 09:36:00,74.22,74.235,74.22,74.235,17600000.0
2008-12-24 09:37:00,74.23,74.24,74.22,74.24,56000000.0
2008-12-24 09:38:00,74.24,74.24,74.22,74.225,81400000.0
2008-12-24 09:39:00,74.23,74.24,74.23,74.235,32000000.0
2008-12-24 09:40:00,74.23,74.275,74.22,74.24,32800000.0
2008-12-24 09:41:00,74.24,74.24,74.24,74.24,38400000.0
2008-12-24 09:42:00,74.24,74.245,74.24,74.24,49200000.0
2008-12-24 09:43:00,74.24,74.245,74.24,74.245,32800000.0
2008-12-24 09:44:00,74.245,74.275,74.24,74.265,161600000.0
2008-12-24 09:45:00,74.265,74.305,74.255,74.27,45600000.0
2008-12-24 09:46:00,74.295,74.335,74.275,74.295,87600000.0
2008-12-24 09:47:00,74.295,74.305,74.245,74.265,94400000.0
2008-12-24 09:48:00,74.26,74.26,74.24,74.245,30400000.0
2008-12-24 09:49:00,74.24,74.25,74.235,74.245,51200000.0
2008-12-24 09:50:00,74.245,74.245,74.23,74.23,33600000.0
2008-12-24 09:51:00,74.23,74.23,74.215,74.225,30400000.0
2008-12-24 09:52:00,74.225,74.26,74.225,74.26,40000000.0
2008-12-24 09:53:00,74.255,74.255,74.24,74.24,5800000.0
2008-12-24 09:54:00,74.25,74.25,74.245,74.245,11400000.0
2008-12-24 09:55:00,74.255,74.255,74.22,74.255,44400000.0
2008-12-24 09:56:00,74.26,74.275,74.26,74.265,43000000.0
2008-12-24 09:57:00,74.27,74.275,74.255,74.27,36000000.0
2008-12-24 09:58:00,74.265,74.28,74.265,74.28,48000000.0
2008-12-24 09:59:00,74.28,74.31,74.275,74.28,102600000.0
2008-12-24 10:00:00,74.28,74.28,74.2,74.255,53800000.0
2008-12-24 10:01:00,74.26,74.35,74.22,74.27,145600000.0
2008-12-24 10:02:00,74.27,74.275,74.255,74.27,174800000.0
2008-12-24 10:03:00,74.27,74.285,74.26,74.265,189600000.0
2008-12-24 10:04:00,74.26,74.27,74.26,74.265,41000000.0
2008-12-24 10:05:00,74.265,74.27,74.26,74.265,27600000.0
2008-12-24 10:06:00,74.265,74.27,74.265,74.265,18400000.0
2008-12-24 10:07:00,74.265,74.305,74.265,74.305,16600000.0
2008-12-24 10:08:00,74.315,74.315,74.28,74.3,42400000.0
2008-12-24 10:09:00,74.3,74.3,74.29,74.29,75800000.0
2008-12-24 10:10:00,74.29,74.29,74.29,74.29,9600000.0
2008-12-24 10:11:00,74.29,74.29,74.29,74.29,17600000.0
2008-12-24 10:12:00,74.29,74.29,74.29,74.29,60800000.0
2008-12-24 10:13:00,74.29,74.29,74.29,74.29,19200000.0
2008-12-24 10:14:00,74.29,74.29,74.29,74.29,17600000.0
2008-12-24 10:15:00,74.29,74.29,74.29,74.29,53600000.0
2008-12-24 10:16:00,74.29,74.29,74.29,74.29,51200000.0
2008-12-24 10:17:00,74.29,74.3,74.29,74.3,28800000.0
2008-12-24 10:18:00,74.3,74.3,74.29,74.29,15400000.0
2008-12-24 10:19:00,74.29,74.29,74.29,74.29,3200000.0
2008-12-24 10:20:00,74.29,74.29,74.29,74.29,22400000.0
2008-12-24 10:21:00,74.29,74.29,74.29,74.29,43200000.0
2008-12-24 10:22:00,74.29,74.29,74.29,74.29,59200000.0
2008-12-24 10:23:00,74.29,74.29,74.29,74.29,46400000.0
2008-12-24 10:24:00,74.29,74.29,74.29,74.29,12800000.0
2008-12-24 10:25:00,74.29,74.29,74.29,74.29,19200000.0
2008-12-24 10:26:00,74.29,74.29,74.29,74.29,17600000.0
2008-12-24 10:27:00,74.29,74.29,74.29,74.29,43200000.0
2008-12-24 10:28:00,74.29,74.29,74.29,74.29,12800000.0
2008-12-24 10:29:00,74.29,74.29,74.185,74.25,157600000.0
2008-12-24 10:30:00,74.25,74.29,74.23,74.29,49200000.0
2008-12-24 10:31:00,74.295,74.31,74.295,74.305,28000000.0
2008-12-24 10:32:00,74.29,74.29,74.21,74.21,116600000.0
2008-12-24 10:33:00,74.21,74.24,74.21,74.24,80000000.0
2008-12-24 10:34:00,74.25,74.25,74.21,74.235,70400000.0
2008-12-24 10:35:00,74.235,74.28,74.235,74.26,65600000.0
2008-12-24 10:36:00,74.26,74.265,74.255,74.265,63200000.0
2008-12-24 10:37:00,74.26,74.27,74.26,74.27,21600000.0
2008-12-24 10:38:00,74.285,74.285,74.145,74.155,33600000.0
2008-12-24 10:39:00,74.135,74.15,74.035,74.135,148200000.0
2008-12-24 10:40:00,74.135,74.135,74.125,74.13,42400000.0
2008-12-24 10:41:00,74.125,74.13,74.105,74.13,117600000.0
2008-12-24 10:42:00,74.13,74.135,74.12,74.13,41000000.0
2008-12-24 10:43:00,74.12,74.14,74.07,74.14,102400000.0
2008-12-24 10:44:00,74.14,74.17,74.14,74.15,64800000.0
2008-12-24 10:45:00,74.15,74.175,74.15,74.17,48800000.0
2008-12-24 10:46:00,74.17,74.18,74.165,74.175,56000000.0
2008-12-24 10:47:00,74.175,74.18,74.125,74.135,162400000.0
2008-12-24 10:48:00,74.135,74.145,74.125,74.125,109600000.0
2008-12-24 10:49:00,74.14,74.18,74.14,74.17,69000000.0
2008-12-24 10:50:00,74.175,74.19,74.165,74.18,61600000.0
2008-12-24 10:51:00,74.18,74.235,74.175,74.225,64200000.0
2008-12-24 10:52:00,74.225,74.23,74.155,74.17,99200000.0
2008-12-24 10:53:00,74.155,74.17,74.14,74.15,113600000.0
2008-12-24 10:54:00,74.145,74.175,74.145,74.17,46400000.0
2008-12-24 10:55:00,74.185,74.245,74.17,74.245,46600000.0
2008-12-24 10:56:00,74.255,74.295,74.245,74.295,79000000.0
2008-12-24 10:57:00,74.295,74.295,74.23,74.275,68000000.0
2008-12-24 10:58:00,74.275,74.295,74.275,74.295,30400000.0
2008-12-24 10:59:00,74.285,74.285,74.11,74.14,177600000.0
2008-12-24 11:00:00,74.08,74.25,74.08,74.25,66000000.0
2008-12-24 11:01:00,74.26,74.265,74.13,74.185,112000000.0
2008-12-24 11:02:00,74.2,74.295,74.175,74.295,70000000.0
2008-12-24 11:03:00,74.3,74.305,74.23,74.23,77800000.0
2008-12-24 11:04:00,74.23,74.23,74.11,74.12,32000000.0
2008-12-24 11:05:00,74.12,74.21,74.095,74.125,62800000.0
2008-12-24 11:06:00,74.12,74.13,74.115,74.13,51200000.0
2008-12-24 11:07:00,74.135,74.185,74.11,74.185,54000000.0
2008-12-24 11:08:00,74.2,74.22,74.195,74.215,81600000.0
2008-12-24 11:09:00,74.215,74.23,74.195,74.23,88000000.0
2008-12-24 11:10:00,74.23,74.23,74.155,74.17,22400000.0
2008-12-24 11:11:00,74.175,74.185,74.165,74.185,32800000.0
2008-12-24 11:12:00,74.19,74.19,74.18,74.18,11200000.0
2008-12-24 11:13:00,74.175,74.18,74.165,74.17,17600000.0
2008-12-24 11:14:00,74.175,74.18,74.17,74.17,36000000.0
2008-12-24 11:15:00,74.165,74.29,74.145,74.155,95400000.0
2008-12-24 11:16:00,74.155,74.185,74.145,74.185,23400000.0
2008-12-24 11:17:00,74.19,74.19,74.19,74.19,12600000.0
2008-12-24 11:18:00,74.185,74.195,74.18,74.18,44400000.0
2008-12-24 11:19:00,74.185,74.19,74.18,74.18,54800000.0
2008-12-24 11:20:00,74.18,74.18,74.165,74.175,51000000.0
2008-12-24 11:21:00,74.175,74.25,74.17,74.24,152600000.0
2008-12-24 11:22:00,74.235,74.25,74.225,74.23,149800000.0
2008-12-24 11:23:00,74.23,74.25,74.225,74.23,68200000.0
2008-12-24 11:24:00,74.23,74.235,74.175,74.195,58600000.0
2008-12-24 11:25:00,74.2,74.23,74.2,74.23,52800000.0
2008-12-24 11:26:00,74.23,74.255,74.22,74.245,46200000.0
2008-12-24 11:27:00,74.245,74.275,74.225,74.24,130800000.0
2008-12-24 11:28:00,74.245,74.29,74.245,74.275,191400000.0
2008-12-24 11:29:00,74.275,74.295,74.225,74.27,179200000.0
2008-12-24 11:30:00,74.27,74.275,74.24,74.24,33000000.0
2008-12-24 11:31:00,74.24,74.24,74.23,74.235,34000000.0
2008-12-24 11:32:00,74.235,74.24,74.21,74.225,94000000.0
2008-12-24 11:33:00,74.225,74.225,74.225,74.225,1600000.0
2008-12-24 11:34:00,74.22,74.225,74.205,74.21,12000000.0
2008-12-24 11:35:00,74.21,74.225,74.21,74.21,53000000.0
2008-12-24 11:36:00,74.2,74.21,74.19,74.19,18200000.0
2008-12-24 11:37:00,74.2,74.2,74.18,74.18,43200000.0
2008-12-24 11:38:00,74.18,74.21,74.18,74.195,140400000.0
2008-12-24 11:39:00,74.195,74.195,74.195,74.195,6400000.0
2008-12-24 11:40:00,74.195,74.195,74.185,74.195,36000000.0
2008-12-24 11:41:00,74.195,74.195,74.195,74.195,10400000.0
2008-12-24 11:42:00,74.195,74.215,74.165,74.17,46200000.0
2008-12-24 11:43:00,74.17,74.17,74.17,74.17,1600000.0
2008-12-24 11:44:00,74.17,74.23,74.16,74.175,66800000.0
2008-12-24 11:45:00,74.19,74.235,74.18,74.235,13600000.0
2008-12-24 11:46:00,74.225,74.24,74.18,74.24,31200000.0
2008-12-24 11:47:00,74.235,74.235,74.205,74.205,30400000.0
2008-12-24 11:48:00,74.2,74.235,74.195,74.21,40000000.0
2008-12-24 11:49:00,74.22,74.22,74.21,74.21,20400000.0
2008-12-24 11:50:00,74.21,74.21,74.21,74.21,28800000.0
2008-12-24 11:51:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-24 11:52:00,74.21,74.21,74.12,74.13,26400000.0
2008-12-24 11:53:00,74.175,74.175,74.09,74.1,51200000.0
2008-12-24 11:54:00,74.09,74.115,74.09,74.115,30400000.0
2008-12-24 11:55:00,74.11,74.125,74.1,74.115,68000000.0
2008-12-24 11:56:00,74.11,74.14,74.11,74.135,35200000.0
2008-12-24 11:57:00,74.14,74.15,74.125,74.15,31000000.0
2008-12-24 11:58:00,74.15,74.165,74.12,74.15,73400000.0
2008-12-24 11:59:00,74.15,74.16,74.12,74.12,40800000.0
2008-12-24 12:00:00,74.13,74.13,74.12,74.12,11400000.0
2008-12-24 12:01:00,74.12,74.135,74.12,74.125,19600000.0
2008-12-24 12:02:00,74.12,74.12,74.12,74.12,12000000.0
2008-12-24 12:03:00,74.12,74.125,74.12,74.125,14400000.0
2008-12-24 12:04:00,74.125,74.145,74.125,74.145,54400000.0
2008-12-24 12:05:00,74.145,74.23,74.135,74.22,134800000.0
2008-12-24 12:06:00,74.26,74.335,74.23,74.325,106000000.0
2008-12-24 12:07:00,74.32,74.495,74.32,74.47,75000000.0
2008-12-24 12:08:00,74.475,74.485,74.43,74.44,48000000.0
2008-12-24 12:09:00,74.44,74.44,74.43,74.435,57600000.0
2008-12-24 12:10:00,74.44,74.445,74.405,74.435,139000000.0
2008-12-24 12:11:00,74.435,74.515,74.425,74.5,158200000.0
2008-12-24 12:12:00,74.5,74.505,74.435,74.455,132000000.0
2008-12-24 12:13:00,74.46,74.465,74.41,74.445,172800000.0
2008-12-24 12:14:00,74.445,74.475,74.44,74.475,28000000.0
2008-12-24 12:15:00,74.475,74.54,74.47,74.52,121200000.0
2008-12-24 12:16:00,74.55,74.62,74.525,74.605,151600000.0
2008-12-24 12:17:00,74.6,74.6,74.535,74.535,72200000.0
2008-12-24 12:18:00,74.54,74.58,74.54,74.575,46600000.0
2008-12-24 12:19:00,74.575,74.575,74.555,74.555,28800000.0
2008-12-24 12:20:00,74.535,74.54,74.5,74.5,84000000.0
2008-12-24 12:21:00,74.5,74.52,74.495,74.495,267200000.0
2008-12-24 12:22:00,74.495,74.505,74.48,74.5,127000000.0
2008-12-24 12:23:00,74.5,74.5,74.475,74.485,133400000.0
2008-12-24 12:24:00,74.49,74.49,74.465,74.47,128800000.0
2008-12-24 12:25:00,74.47,74.52,74.455,74.495,186400000.0
2008-12-24 12:26:00,74.495,74.515,74.495,74.515,3200000.0
2008-12-24 12:27:00,74.5,74.505,74.485,74.485,25600000.0
2008-12-24 12:28:00,74.485,74.495,74.475,74.485,32000000.0
2008-12-24 12:29:00,74.485,74.5,74.48,74.49,57600000.0
2008-12-24 12:30:00,74.49,74.515,74.49,74.49,40000000.0
2008-12-24 12:31:00,74.49,74.49,74.445,74.445,48800000.0
2008-12-24 12:32:00,74.455,74.48,74.455,74.475,18400000.0
2008-12-24 12:33:00,74.47,74.475,74.47,74.47,21600000.0
2008-12-24 12:34:00,74.47,74.47,74.47,74.47,9600000.0
2008-12-24 12:35:00,74.47,74.485,74.47,74.47,28800000.0
2008-12-24 12:36:00,74.475,74.485,74.475,74.485,10400000.0
2008-12-24 12:37:00,74.49,74.505,74.485,74.505,17600000.0
2008-12-24 12:38:00,74.5,74.505,74.49,74.49,23000000.0
2008-12-24 12:39:00,74.495,74.495,74.49,74.49,6400000.0
2008-12-24 12:40:00,74.49,74.49,74.475,74.485,31200000.0
2008-12-24 12:41:00,74.475,74.48,74.465,74.48,24800000.0
2008-12-24 12:42:00,74.485,74.495,74.475,74.48,44000000.0
2008-12-24 12:43:00,74.485,74.49,74.455,74.465,62400000.0
2008-12-24 12:44:00,74.46,74.475,74.455,74.46,19200000.0
2008-12-24 12:45:00,74.465,74.475,74.465,74.475,14400000.0
2008-12-24 12:46:00,74.43,74.44,74.38,74.39,56200000.0
2008-12-24 12:47:00,74.38,74.42,74.35,74.42,56200000.0
2008-12-24 12:48:00,74.48,74.505,74.48,74.49,56200000.0
2008-12-24 12:49:00,74.49,74.5,74.49,74.49,15200000.0
2008-12-24 12:50:00,74.495,74.505,74.485,74.485,49600000.0
2008-12-24 12:51:00,74.485,74.51,74.485,74.505,31600000.0
2008-12-24 12:52:00,74.51,74.51,74.51,74.51,6800000.0
2008-12-24 12:53:00,74.51,74.52,74.485,74.485,63000000.0
2008-12-24 12:54:00,74.485,74.495,74.45,74.46,73600000.0
2008-12-24 12:55:00,74.46,74.47,74.45,74.46,50400000.0
2008-12-24 12:56:00,74.46,74.47,74.455,74.46,18400000.0
2008-12-24 12:57:00,74.46,74.465,74.455,74.465,35200000.0
2008-12-24 12:58:00,74.465,74.49,74.45,74.465,101600000.0
2008-12-24 12:59:00,74.32,74.32,74.25,74.25,2400000.0
2008-12-24 13:00:00,74.465,74.465,74.465,74.465,2400000.0
2008-12-24 13:01:00,74.46,74.46,74.46,74.46,6400000.0
2008-12-24 13:02:00,74.465,74.48,74.465,74.475,49600000.0
2008-12-24 13:03:00,74.475,74.5,74.475,74.5,53000000.0
2008-12-24 13:04:00,74.5,74.515,74.495,74.51,73600000.0
2008-12-24 13:05:00,74.505,74.555,74.505,74.55,19400000.0
2008-12-24 13:06:00,74.545,74.545,74.54,74.545,15200000.0
2008-12-24 13:07:00,74.54,74.575,74.54,74.575,12800000.0
2008-12-24 13:08:00,74.565,74.565,74.51,74.53,23200000.0
2008-12-24 13:09:00,74.535,74.54,74.53,74.54,24000000.0
2008-12-24 13:10:00,74.555,74.575,74.54,74.57,19200000.0
2008-12-24 13:11:00,74.525,74.55,74.51,74.54,61600000.0
2008-12-24 13:12:00,74.55,74.55,74.475,74.475,92800000.0
2008-12-24 13:13:00,74.485,74.49,74.45,74.45,83400000.0
2008-12-24 13:14:00,74.45,74.47,74.375,74.425,117200000.0
2008-12-24 13:15:00,74.43,74.465,74.425,74.425,40000000.0
2008-12-24 13:16:00,74.43,74.43,74.425,74.425,14400000.0
2008-12-24 13:17:00,74.42,74.45,74.405,74.42,50400000.0
2008-12-24 13:18:00,74.435,74.475,74.435,74.475,81000000.0
2008-12-24 13:19:00,74.475,74.475,74.41,74.42,99400000.0
2008-12-24 13:20:00,74.42,74.45,74.415,74.45,51200000.0
2008-12-24 13:21:00,74.44,74.44,74.43,74.435,29600000.0
2008-12-24 13:22:00,74.43,74.435,74.415,74.415,62400000.0
2008-12-24 13:23:00,74.415,74.425,74.405,74.42,62600000.0
2008-12-24 13:24:00,74.415,74.44,74.405,74.44,48200000.0
2008-12-24 13:25:00,74.445,74.455,74.385,74.415,84200000.0
2008-12-24 13:26:00,74.415,74.47,74.395,74.395,61600000.0
2008-12-24 13:27:00,74.4,74.4,74.395,74.395,15200000.0
2008-12-24 13:28:00,74.395,74.45,74.385,74.415,36400000.0
2008-12-24 13:29:00,74.415,74.42,74.415,74.42,4800000.0
2008-12-24 13:30:00,74.41,74.41,74.4,74.4,9600000.0
2008-12-24 13:31:00,74.38,74.405,74.38,74.4,11200000.0
2008-12-24 13:32:00,74.395,74.4,74.395,74.4,9600000.0
2008-12-24 13:33:00,74.4,74.4,74.325,74.39,49200000.0
2008-12-24 13:34:00,74.395,74.395,74.23,74.315,79800000.0
2008-12-24 13:35:00,74.335,74.405,74.31,74.405,142400000.0
2008-12-24 13:36:00,74.4,74.4,74.365,74.39,65600000.0
2008-12-24 13:37:00,74.385,74.435,74.375,74.375,48000000.0
2008-12-24 13:38:00,74.38,74.41,74.36,74.395,45600000.0
2008-12-24 13:39:00,74.395,74.425,74.385,74.405,85800000.0
2008-12-24 13:40:00,74.41,74.41,74.405,74.405,4800000.0
2008-12-24 13:41:00,74.41,74.45,74.37,74.39,60800000.0
2008-12-24 13:42:00,74.38,74.38,74.32,74.355,67400000.0
2008-12-24 13:43:00,74.355,74.435,74.34,74.385,205000000.0
2008-12-24 13:44:00,74.385,74.435,74.35,74.435,111200000.0
2008-12-24 13:45:00,74.44,74.45,74.4,74.41,76200000.0
2008-12-24 13:46:00,74.41,74.41,74.32,74.33,54400000.0
2008-12-24 13:47:00,74.33,74.415,74.32,74.34,92000000.0
2008-12-24 13:48:00,74.355,74.355,74.345,74.345,16000000.0
2008-12-24 13:49:00,74.34,74.355,74.335,74.355,33600000.0
2008-12-24 13:50:00,74.355,74.355,74.345,74.345,19200000.0
2008-12-24 13:51:00,74.365,74.405,74.32,74.35,51600000.0
2008-12-24 13:52:00,74.35,74.355,74.35,74.35,28000000.0
2008-12-24 13:53:00,74.35,74.355,74.35,74.355,28800000.0
2008-12-24 13:54:00,74.375,74.375,74.37,74.37,25600000.0
2008-12-24 13:55:00,74.365,74.365,74.33,74.355,35200000.0
2008-12-24 13:56:00,74.355,74.355,74.325,74.34,30400000.0
2008-12-24 13:57:00,74.33,74.37,74.33,74.365,25600000.0
2008-12-24 13:58:00,74.365,74.365,74.35,74.35,25600000.0
2008-12-24 13:59:00,74.35,74.35,74.205,74.215,150400000.0
2008-12-24 14:00:00,74.22,74.27,74.21,74.265,63600000.0
2008-12-24 14:01:00,74.27,74.28,74.265,74.265,36800000.0
2008-12-24 14:02:00,74.265,74.295,74.265,74.28,40000000.0
2008-12-24 14:03:00,74.275,74.285,74.275,74.285,15200000.0
2008-12-24 14:04:00,74.28,74.3,74.28,74.28,16000000.0
2008-12-24 14:05:00,74.28,74.285,74.28,74.28,16000000.0
2008-12-24 14:06:00,74.275,74.28,74.27,74.275,22000000.0
2008-12-24 14:07:00,74.265,74.265,74.265,74.265,5800000.0
2008-12-24 14:08:00,74.265,74.285,74.26,74.28,37200000.0
2008-12-24 14:09:00,74.26,74.26,74.26,74.26,48800000.0
2008-12-24 14:10:00,74.26,74.28,74.26,74.26,19000000.0
2008-12-24 14:11:00,74.26,74.26,74.13,74.145,45200000.0
2008-12-24 14:12:00,74.145,74.205,74.115,74.2,73600000.0
2008-12-24 14:13:00,74.21,74.3,74.185,74.19,92000000.0
2008-12-24 14:14:00,74.2,74.315,74.2,74.315,128800000.0
2008-12-24 14:15:00,74.31,74.325,74.275,74.285,111200000.0
2008-12-24 14:16:00,74.295,74.315,74.265,74.29,116800000.0
2008-12-24 14:17:00,74.29,74.29,74.25,74.255,12800000.0
2008-12-24 14:18:00,74.27,74.295,74.22,74.24,102400000.0
2008-12-24 14:19:00,74.235,74.28,74.22,74.28,39200000.0
2008-12-24 14:20:00,74.28,74.28,74.275,74.275,8800000.0
2008-12-24 14:21:00,74.28,74.295,74.28,74.29,76000000.0
2008-12-24 14:22:00,74.305,74.305,74.27,74.275,83200000.0
2008-12-24 14:23:00,74.275,74.3,74.275,74.3,46600000.0
2008-12-24 14:24:00,74.3,74.435,74.3,74.435,58600000.0
2008-12-24 14:25:00,74.445,74.445,74.425,74.425,84000000.0
2008-12-24 14:26:00,74.425,74.43,74.325,74.34,52000000.0
2008-12-24 14:27:00,74.405,74.405,74.325,74.335,39200000.0
2008-12-24 14:28:00,74.33,74.415,74.33,74.41,79200000.0
2008-12-24 14:29:00,74.43,74.43,74.34,74.395,68800000.0
2008-12-24 14:30:00,74.39,74.395,74.325,74.365,114400000.0
2008-12-24 14:31:00,74.365,74.38,74.35,74.38,56800000.0
2008-12-24 14:32:00,74.39,74.39,74.39,74.39,12800000.0
2008-12-24 14:33:00,74.39,74.39,74.39,74.39,10400000.0
2008-12-24 14:34:00,74.39,74.39,74.35,74.36,7200000.0
2008-12-24 14:35:00,74.36,74.36,74.36,74.36,3200000.0
2008-12-24 14:36:00,74.36,74.42,74.36,74.4,32800000.0
2008-12-24 14:37:00,74.4,74.495,74.4,74.495,61000000.0
2008-12-24 14:38:00,74.5,74.525,74.5,74.525,48800000.0
2008-12-24 14:39:00,74.525,74.535,74.51,74.525,62400000.0
2008-12-24 14:40:00,74.515,74.53,74.37,74.49,106400000.0
2008-12-24 14:41:00,74.485,74.485,74.395,74.47,54800000.0
2008-12-24 14:42:00,74.465,74.465,74.41,74.43,27200000.0
2008-12-24 14:43:00,74.44,74.48,74.44,74.46,66400000.0
2008-12-24 14:44:00,74.465,74.465,74.395,74.4,120800000.0
2008-12-24 14:45:00,74.405,74.435,74.405,74.435,36000000.0
2008-12-24 14:46:00,74.435,74.435,74.43,74.43,4000000.0
2008-12-24 14:47:00,74.44,74.44,74.34,74.38,68000000.0
2008-12-24 14:48:00,74.37,74.38,74.32,74.37,61400000.0
2008-12-24 14:49:00,74.37,74.395,74.37,74.395,37600000.0
2008-12-24 14:50:00,74.405,74.405,74.4,74.405,31200000.0
2008-12-24 14:51:00,74.4,74.405,74.39,74.39,66400000.0
2008-12-24 14:52:00,74.37,74.37,74.28,74.325,14400000.0
2008-12-24 14:53:00,74.325,74.38,74.325,74.34,48800000.0
2008-12-24 14:54:00,74.345,74.405,74.33,74.34,47600000.0
2008-12-24 14:55:00,74.34,74.35,74.295,74.31,28800000.0
2008-12-24 14:56:00,74.32,74.33,74.295,74.305,14400000.0
2008-12-24 14:57:00,74.32,74.35,74.32,74.34,28000000.0
2008-12-24 14:58:00,74.34,74.4,74.34,74.39,42400000.0
2008-12-24 14:59:00,74.39,74.425,74.385,74.405,38400000.0
2008-12-24 15:00:00,74.405,74.405,74.405,74.405,28800000.0
2008-12-24 15:01:00,74.405,74.405,74.4,74.405,12800000.0
2008-12-24 15:02:00,74.385,74.4,74.325,74.345,38400000.0
2008-12-24 15:03:00,74.345,74.345,74.34,74.34,9600000.0
2008-12-24 15:04:00,74.345,74.435,74.345,74.435,73800000.0
2008-12-24 15:05:00,74.435,74.435,74.355,74.43,79200000.0
2008-12-24 15:06:00,74.44,74.47,74.44,74.46,34400000.0
2008-12-24 15:07:00,74.455,74.52,74.45,74.485,27200000.0
2008-12-24 15:08:00,74.525,74.555,74.485,74.495,41800000.0
2008-12-24 15:09:00,74.55,74.605,74.535,74.585,45600000.0
2008-12-24 15:10:00,74.58,74.58,74.56,74.56,9600000.0
2008-12-24 15:11:00,74.565,74.565,74.465,74.525,132000000.0
2008-12-24 15:12:00,74.52,74.575,74.51,74.51,66400000.0
2008-12-24 15:13:00,74.53,74.565,74.53,74.545,48800000.0
2008-12-24 15:14:00,74.54,74.54,74.505,74.535,72000000.0
2008-12-24 15:15:00,74.525,74.55,74.515,74.535,64800000.0
2008-12-24 15:16:00,74.535,74.555,74.53,74.555,33600000.0
2008-12-24 15:17:00,74.56,74.575,74.535,74.54,44800000.0
2008-12-24 15:18:00,74.54,74.555,74.53,74.54,66400000.0
2008-12-24 15:19:00,74.545,74.55,74.495,74.53,124800000.0
2008-12-24 15:20:00,74.53,74.545,74.515,74.52,140000000.0
2008-12-24 15:21:00,74.515,74.525,74.5,74.52,60800000.0
2008-12-24 15:22:00,74.515,74.55,74.515,74.54,91200000.0
2008-12-24 15:23:00,74.54,74.54,74.515,74.52,45600000.0
2008-12-24 15:24:00,74.52,74.52,74.51,74.515,20800000.0
2008-12-24 15:25:00,74.515,74.535,74.515,74.535,9600000.0
2008-12-24 15:26:00,74.53,74.535,74.53,74.53,13600000.0
2008-12-24 15:27:00,74.535,74.545,74.525,74.545,32000000.0
2008-12-24 15:28:00,74.555,74.57,74.555,74.555,19200000.0
2008-12-24 15:29:00,74.555,74.56,74.53,74.54,23200000.0
2008-12-24 15:30:00,74.535,74.54,74.505,74.53,84000000.0
2008-12-24 15:31:00,74.535,74.545,74.52,74.54,48000000.0
2008-12-24 15:32:00,74.545,74.56,74.515,74.515,97600000.0
2008-12-24 15:33:00,74.525,74.525,74.515,74.52,25600000.0
2008-12-24 15:34:00,74.52,74.53,74.505,74.52,52800000.0
2008-12-24 15:35:00,74.52,74.52,74.485,74.485,48000000.0
2008-12-24 15:36:00,74.485,74.51,74.48,74.48,57600000.0
2008-12-24 15:37:00,74.48,74.48,74.44,74.45,68000000.0
2008-12-24 15:38:00,74.455,74.48,74.44,74.455,62400000.0
2008-12-24 15:39:00,74.465,74.475,74.455,74.47,47200000.0
2008-12-24 15:40:00,74.485,74.53,74.47,74.47,80800000.0
2008-12-24 15:41:00,74.465,74.505,74.465,74.5,64800000.0
2008-12-24 15:42:00,74.495,74.57,74.495,74.545,73600000.0
2008-12-24 15:43:00,74.545,74.55,74.49,74.495,60800000.0
2008-12-24 15:44:00,74.495,74.495,74.495,74.495,28000000.0
2008-12-24 15:45:00,74.5,74.5,74.43,74.45,80000000.0
2008-12-24 15:46:00,74.47,74.52,74.47,74.49,72800000.0
2008-12-24 15:47:00,74.49,74.5,74.45,74.455,65600000.0
2008-12-24 15:48:00,74.465,74.505,74.465,74.505,52800000.0
2008-12-24 15:49:00,74.505,74.52,74.505,74.515,19200000.0
2008-12-24 15:50:00,74.515,74.52,74.495,74.505,23600000.0
2008-12-24 15:51:00,74.5,74.5,74.48,74.48,12800000.0
2008-12-24 15:52:00,74.48,74.48,74.48,74.48,17600000.0
2008-12-24 15:53:00,74.495,74.52,74.495,74.52,9000000.0
2008-12-24 15:54:00,74.31,74.34,74.27,74.34,12800000.0
2008-12-24 15:55:00,74.515,74.515,74.495,74.495,12800000.0
2008-12-24 15:56:00,74.495,74.495,74.465,74.47,48800000.0
2008-12-24 15:57:00,74.465,74.47,74.45,74.45,53600000.0
2008-12-24 15:58:00,74.435,74.455,74.405,74.43,74400000.0
2008-12-24 15:59:00,74.435,74.465,74.42,74.465,36800000.0
2008-12-24 16:00:00,74.465,74.495,74.455,74.49,88000000.0
2008-12-24 16:01:00,74.49,74.5,74.465,74.48,70400000.0
2008-12-24 16:02:00,74.49,74.505,74.47,74.47,35400000.0
2008-12-24 16:03:00,74.47,74.49,74.47,74.485,39600000.0
2008-12-24 16:04:00,74.485,74.52,74.47,74.47,69600000.0
2008-12-24 16:05:00,74.47,74.5,74.47,74.5,49800000.0
2008-12-24 16:06:00,74.505,74.535,74.495,74.505,94400000.0
2008-12-24 16:07:00,74.5,74.55,74.465,74.5,119200000.0
2008-12-24 16:08:00,74.505,74.535,74.48,74.49,57600000.0
2008-12-24 16:09:00,74.485,74.52,74.46,74.5,44800000.0
2008-12-24 16:10:00,74.505,74.525,74.5,74.515,43200000.0
2008-12-24 16:11:00,74.51,74.56,74.51,74.56,56000000.0
2008-12-24 16:12:00,74.565,74.565,74.545,74.55,46400000.0
2008-12-24 16:13:00,74.545,74.57,74.545,74.555,54400000.0
2008-12-24 16:14:00,74.55,74.555,74.55,74.555,6400000.0
2008-12-24 16:15:00,74.55,74.55,74.54,74.54,27200000.0
2008-12-24 16:16:00,74.54,74.54,74.54,74.54,43200000.0
2008-12-24 16:17:00,74.54,74.54,74.54,74.54,9600000.0
2008-12-24 16:18:00,74.54,74.54,74.54,74.54,8000000.0
2008-12-24 16:19:00,74.54,74.54,74.54,74.54,19200000.0
2008-12-24 16:20:00,74.12,74.2,74.1,74.19,40000000.0
2008-12-24 16:21:00,74.54,74.6,74.54,74.6,40000000.0
2008-12-24 16:22:00,74.6,74.6,74.57,74.57,137800000.0
2008-12-24 16:23:00,74.57,74.57,74.57,74.57,91200000.0
2008-12-24 16:24:00,74.57,74.57,74.57,74.57,38400000.0
2008-12-24 16:25:00,74.57,74.57,74.57,74.57,14400000.0
2008-12-24 16:26:00,74.57,74.57,74.57,74.57,72000000.0
2008-12-24 16:27:00,74.57,74.57,74.57,74.57,110400000.0
2008-12-24 16:28:00,74.57,74.57,74.465,74.47,203000000.0
2008-12-24 16:29:00,74.47,74.475,74.465,74.47,22600000.0
2008-12-24 16:30:00,74.465,74.465,74.43,74.43,167200000.0
2008-12-24 16:31:00,74.43,74.505,74.43,74.46,220600000.0
2008-12-24 16:32:00,74.46,74.46,74.45,74.45,98400000.0
2008-12-24 16:33:00,74.45,74.45,74.43,74.45,64000000.0
2008-12-24 16:34:00,74.45,74.45,74.34,74.34,36000000.0
2008-12-24 16:35:00,74.36,74.36,74.32,74.33,85600000.0
2008-12-24 16:36:00,74.345,74.405,74.345,74.38,118400000.0
2008-12-24 16:37:00,74.38,74.4,74.355,74.375,41800000.0
2008-12-24 16:38:00,74.375,74.39,74.365,74.365,141200000.0
2008-12-24 16:39:00,74.385,74.39,74.365,74.37,124600000.0
2008-12-24 16:40:00,74.37,74.375,74.36,74.36,273600000.0
2008-12-24 16:41:00,74.36,74.36,74.36,74.36,168000000.0
2008-12-24 16:42:00,74.36,74.36,74.245,74.315,79000000.0
2008-12-24 16:43:00,74.31,74.315,74.27,74.27,40400000.0
2008-12-24 16:44:00,74.235,74.235,74.22,74.235,54800000.0
2008-12-24 16:45:00,74.23,74.245,74.22,74.225,61200000.0
2008-12-24 16:46:00,74.23,74.245,74.23,74.235,87800000.0
2008-12-24 16:47:00,74.245,74.25,74.23,74.25,103600000.0
2008-12-24 16:48:00,74.25,74.255,74.24,74.24,64200000.0
2008-12-24 16:49:00,74.24,74.3,74.235,74.3,50000000.0
2008-12-24 16:50:00,74.29,74.35,74.275,74.33,81600000.0
2008-12-24 16:51:00,74.335,74.35,74.32,74.335,68200000.0
2008-12-24 16:52:00,74.33,74.35,74.31,74.31,33600000.0
2008-12-24 16:53:00,74.31,74.35,74.27,74.295,45200000.0
2008-12-24 16:54:00,74.29,74.355,74.24,74.35,73400000.0
2008-12-24 16:55:00,74.355,74.355,74.31,74.32,30400000.0
2008-12-24 16:56:00,74.315,74.315,74.24,74.27,30400000.0
2008-12-24 16:57:00,74.26,74.285,74.21,74.285,103200000.0
2008-12-24 16:58:00,74.285,74.285,74.23,74.28,22400000.0
2008-12-24 16:59:00,74.265,74.335,74.26,74.335,130000000.0
2008-12-24 17:00:00,74.325,74.325,74.25,74.305,179400000.0
2008-12-24 17:01:00,74.305,74.315,74.275,74.275,100800000.0
2008-12-24 17:02:00,74.27,74.315,74.26,74.275,129800000.0
2008-12-24 17:03:00,74.275,74.315,74.27,74.29,91000000.0
2008-12-24 17:04:00,74.3,74.31,74.3,74.31,25800000.0
2008-12-24 17:05:00,74.325,74.325,74.295,74.295,49000000.0
2008-12-24 17:06:00,74.3,74.3,74.285,74.29,58400000.0
2008-12-24 17:07:00,74.29,74.31,74.285,74.305,65800000.0
2008-12-24 17:08:00,74.305,74.315,74.305,74.315,46800000.0
2008-12-24 17:09:00,74.31,74.31,74.23,74.24,49400000.0
2008-12-24 17:10:00,74.245,74.255,74.15,74.15,88000000.0
2008-12-24 17:11:00,74.15,74.155,74.13,74.135,48800000.0
2008-12-24 17:12:00,74.135,74.185,74.115,74.17,78000000.0
2008-12-24 17:13:00,74.17,74.17,74.115,74.15,44200000.0
2008-12-24 17:14:00,74.15,74.15,74.105,74.11,89600000.0
2008-12-24 17:15:00,74.11,74.12,74.095,74.095,116000000.0
2008-12-24 17:16:00,74.095,74.11,74.075,74.085,101800000.0
2008-12-24 17:17:00,74.07,74.075,74.07,74.07,80600000.0
2008-12-24 17:18:00,74.07,74.12,74.07,74.105,42600000.0
2008-12-24 17:19:00,74.11,74.13,74.105,74.115,22000000.0
2008-12-24 17:20:00,74.12,74.21,74.105,74.205,49200000.0
2008-12-24 17:21:00,74.18,74.27,74.18,74.265,27800000.0
2008-12-24 17:22:00,74.27,74.36,74.27,74.305,44800000.0
2008-12-24 17:23:00,74.3,74.34,74.285,74.34,51400000.0
2008-12-24 17:24:00,74.335,74.35,74.33,74.33,18000000.0
2008-12-24 17:25:00,74.32,74.35,74.305,74.31,27000000.0
2008-12-24 17:26:00,74.305,74.395,74.295,74.395,38000000.0
2008-12-24 17:27:00,74.395,74.49,74.395,74.465,69200000.0
2008-12-24 17:28:00,74.47,74.54,74.47,74.505,28000000.0
2008-12-24 17:29:00,74.52,74.56,74.515,74.54,21000000.0
2008-12-24 17:30:00,74.545,74.55,74.48,74.48,20400000.0
2008-12-24 17:31:00,74.495,74.51,74.48,74.495,36000000.0
2008-12-24 17:32:00,74.495,74.51,74.48,74.49,19400000.0
2008-12-24 17:33:00,74.49,74.535,74.485,74.485,41400000.0
2008-12-24 17:34:00,74.48,74.505,74.435,74.46,60200000.0
2008-12-24 17:35:00,74.465,74.47,74.44,74.47,14400000.0
2008-12-24 17:36:00,74.47,74.47,74.425,74.445,34400000.0
2008-12-24 17:37:00,74.44,74.45,74.425,74.45,22400000.0
2008-12-24 17:38:00,74.45,74.46,74.42,74.45,30000000.0
2008-12-24 17:39:00,74.445,74.45,74.44,74.45,4000000.0
2008-12-24 17:40:00,74.445,74.47,74.435,74.45,29800000.0
2008-12-24 17:41:00,74.455,74.5,74.455,74.475,26600000.0
2008-12-24 17:42:00,74.48,74.48,74.405,74.42,52200000.0
2008-12-24 17:43:00,74.415,74.45,74.395,74.445,12800000.0
2008-12-24 17:44:00,74.45,74.465,74.45,74.455,13000000.0
2008-12-24 17:45:00,74.46,74.465,74.44,74.465,12800000.0
2008-12-24 17:46:00,74.465,74.48,74.465,74.48,5000000.0
2008-12-24 17:47:00,74.47,74.47,74.42,74.46,17800000.0
2008-12-24 17:48:00,74.465,74.475,74.455,74.465,7600000.0
2008-12-24 17:49:00,74.47,74.475,74.455,74.465,13000000.0
2008-12-24 17:50:00,74.475,74.475,74.46,74.465,4000000.0
2008-12-24 17:51:00,74.49,74.505,74.465,74.475,7600000.0
2008-12-24 17:52:00,74.48,74.48,74.46,74.47,9000000.0
2008-12-24 17:53:00,74.46,74.47,74.45,74.46,14000000.0
2008-12-24 17:54:00,74.465,74.495,74.44,74.495,50000000.0
2008-12-24 17:55:00,74.5,74.51,74.495,74.5,38000000.0
2008-12-24 17:56:00,74.5,74.53,74.485,74.505,45400000.0
2008-12-24 17:57:00,74.51,74.545,74.49,74.54,61600000.0
2008-12-24 17:58:00,74.53,74.53,74.49,74.49,18600000.0
2008-12-24 17:59:00,74.5,74.52,74.465,74.51,54400000.0
2008-12-24 18:00:00,74.51,74.51,74.47,74.485,51000000.0
2008-12-24 18:01:00,74.485,74.49,74.435,74.44,19000000.0
2008-12-24 18:02:00,74.44,74.49,74.43,74.465,30800000.0
2008-12-24 18:03:00,74.475,74.495,74.465,74.49,12000000.0
2008-12-24 18:04:00,74.485,74.49,74.475,74.485,106000000.0
2008-12-24 18:05:00,74.485,74.49,74.47,74.49,13000000.0
2008-12-24 18:06:00,74.505,74.51,74.49,74.505,14000000.0
2008-12-24 18:07:00,74.505,74.515,74.5,74.51,13800000.0
2008-12-24 18:08:00,74.505,74.545,74.495,74.545,39600000.0
2008-12-24 18:09:00,74.54,74.54,74.525,74.535,8000000.0
2008-12-24 18:10:00,74.53,74.54,74.53,74.53,6000000.0
2008-12-24 18:11:00,74.535,74.545,74.52,74.525,10400000.0
2008-12-24 18:12:00,74.52,74.535,74.52,74.52,11800000.0
2008-12-24 18:13:00,74.525,74.525,74.525,74.525,1000000.0
2008-12-24 18:14:00,74.52,74.54,74.52,74.535,10000000.0
2008-12-24 18:15:00,74.53,74.535,74.525,74.535,9000000.0
2008-12-24 18:16:00,74.53,74.55,74.53,74.53,15800000.0
2008-12-24 18:17:00,74.51,74.515,74.475,74.485,23000000.0
2008-12-24 18:18:00,74.475,74.495,74.455,74.485,17600000.0
2008-12-24 18:19:00,74.485,74.495,74.455,74.47,70000000.0
2008-12-24 18:20:00,74.48,74.48,74.45,74.46,39400000.0
2008-12-24 18:21:00,74.46,74.48,74.46,74.475,24400000.0
2008-12-24 18:22:00,74.47,74.485,74.47,74.48,11000000.0
2008-12-24 18:23:00,74.49,74.505,74.49,74.495,20000000.0
2008-12-24 18:24:00,74.495,74.515,74.49,74.505,53000000.0
2008-12-24 18:25:00,74.505,74.515,74.5,74.51,12000000.0
2008-12-24 18:26:00,74.51,74.535,74.51,74.525,32000000.0
2008-12-24 18:27:00,74.52,74.525,74.515,74.515,14000000.0
2008-12-24 18:28:00,74.505,74.525,74.48,74.525,14000000.0
2008-12-24 18:29:00,74.52,74.56,74.515,74.56,14000000.0
2008-12-24 18:30:00,74.56,74.56,74.535,74.545,23000000.0
2008-12-24 18:31:00,74.55,74.56,74.54,74.56,9000000.0
2008-12-24 18:32:00,74.55,74.55,74.53,74.53,15000000.0
2008-12-24 18:33:00,74.525,74.535,74.495,74.52,27800000.0
2008-12-24 18:34:00,74.525,74.54,74.515,74.525,25800000.0
2008-12-24 18:35:00,74.52,74.55,74.52,74.55,12000000.0
2008-12-24 18:36:00,74.55,74.59,74.55,74.575,26800000.0
2008-12-24 18:37:00,74.59,74.62,74.535,74.555,37600000.0
2008-12-24 18:38:00,74.55,74.55,74.505,74.53,12000000.0
2008-12-24 18:39:00,74.525,74.57,74.52,74.555,38400000.0
2008-12-24 18:40:00,74.555,74.57,74.555,74.57,25600000.0
2008-12-24 18:41:00,74.575,74.59,74.545,74.58,26000000.0
2008-12-24 18:42:00,74.575,74.59,74.55,74.56,23400000.0
2008-12-24 18:43:00,74.555,74.595,74.55,74.595,21400000.0
2008-12-24 18:44:00,74.59,74.595,74.56,74.57,20000000.0
2008-12-24 18:45:00,74.575,74.605,74.555,74.605,19200000.0
2008-12-24 18:46:00,74.605,74.605,74.555,74.58,17800000.0
2008-12-24 18:47:00,74.585,74.595,74.575,74.575,10000000.0
2008-12-24 18:48:00,74.58,74.595,74.58,74.595,14000000.0
2008-12-24 18:49:00,74.59,74.595,74.58,74.595,15800000.0
2008-12-24 18:50:00,74.59,74.605,74.59,74.605,24000000.0
2008-12-24 18:51:00,74.61,74.62,74.585,74.595,57800000.0
2008-12-24 18:52:00,74.595,74.62,74.585,74.62,40600000.0
2008-12-24 18:53:00,74.585,74.605,74.585,74.595,19600000.0
2008-12-24 18:54:00,74.59,74.605,74.59,74.605,21600000.0
2008-12-24 18:55:00,74.625,74.635,74.605,74.635,6000000.0
2008-12-24 18:56:00,74.65,74.66,74.65,74.66,7200000.0
2008-12-24 18:57:00,74.66,74.705,74.66,74.68,15600000.0
2008-12-24 18:58:00,74.665,74.745,74.655,74.745,19200000.0
2008-12-24 18:59:00,74.745,74.81,74.715,74.75,57400000.0
2008-12-24 19:00:00,74.715,74.76,74.635,74.7,38400000.0
2008-12-24 19:01:00,74.715,74.715,74.64,74.675,15800000.0
2008-12-24 19:02:00,74.675,74.69,74.675,74.69,7200000.0
2008-12-24 19:03:00,74.69,74.705,74.615,74.7,61200000.0
2008-12-24 19:04:00,74.705,74.71,74.625,74.655,37600000.0
2008-12-24 19:05:00,74.65,74.67,74.65,74.665,37200000.0
2008-12-24 19:06:00,74.665,74.665,74.65,74.65,13200000.0
2008-12-24 19:07:00,74.645,74.655,74.62,74.62,19200000.0
2008-12-24 19:08:00,74.625,74.625,74.62,74.625,4800000.0
2008-12-24 19:09:00,74.625,74.635,74.615,74.635,14000000.0
2008-12-24 19:10:00,74.64,74.685,74.635,74.68,12000000.0
2008-12-24 19:11:00,74.685,74.71,74.685,74.705,21600000.0
2008-12-24 19:12:00,74.705,74.75,74.7,74.75,26400000.0
2008-12-24 19:13:00,74.745,74.76,74.745,74.75,7200000.0
2008-12-24 19:14:00,74.745,74.745,74.665,74.69,39200000.0
2008-12-24 19:15:00,74.7,74.735,74.69,74.705,12000000.0
2008-12-24 19:16:00,74.71,74.71,74.63,74.69,46400000.0
2008-12-24 19:17:00,74.69,74.71,74.69,74.69,12000000.0
2008-12-24 19:18:00,74.695,74.715,74.69,74.715,12000000.0
2008-12-24 19:19:00,74.705,74.755,74.695,74.7,24000000.0
2008-12-24 19:20:00,74.73,74.745,74.725,74.725,6000000.0
2008-12-24 19:21:00,74.72,74.775,74.7,74.77,38800000.0
2008-12-24 19:22:00,74.775,74.775,74.71,74.76,37600000.0
2008-12-24 19:23:00,74.775,74.845,74.735,74.795,62400000.0
2008-12-24 19:24:00,74.79,74.825,74.79,74.815,14800000.0
2008-12-24 19:25:00,74.795,74.81,74.795,74.805,13000000.0
2008-12-24 19:26:00,74.8,74.865,74.785,74.85,26000000.0
2008-12-24 19:27:00,74.845,74.865,74.84,74.845,16800000.0
2008-12-24 19:28:00,74.84,74.84,74.83,74.84,6000000.0
2008-12-24 19:29:00,74.845,74.87,74.845,74.865,22800000.0
2008-12-24 19:30:00,74.87,74.875,74.85,74.875,22800000.0
2008-12-24 19:31:00,74.875,74.875,74.77,74.78,21600000.0
2008-12-24 19:32:00,74.785,74.79,74.775,74.775,3600000.0
2008-12-24 19:33:00,74.775,74.835,74.775,74.835,13200000.0
2008-12-24 19:34:00,74.83,74.835,74.805,74.825,41200000.0
2008-12-24 19:35:00,74.82,74.88,74.82,74.875,48400000.0
2008-12-24 19:36:00,74.87,74.925,74.87,74.92,34800000.0
2008-12-24 19:37:00,74.92,74.945,74.875,74.94,26400000.0
2008-12-24 19:38:00,74.94,74.955,74.935,74.95,57600000.0
2008-12-24 19:39:00,74.945,74.955,74.905,74.915,21600000.0
2008-12-24 19:40:00,74.93,74.93,74.88,74.905,12000000.0
2008-12-24 19:41:00,74.91,74.91,74.91,74.91,1200000.0
2008-12-24 19:42:00,74.905,74.905,74.9,74.905,3600000.0
2008-12-24 19:43:00,74.9,74.9,74.865,74.865,4800000.0
2008-12-24 19:44:00,74.875,74.88,74.835,74.85,21600000.0
2008-12-24 19:45:00,74.835,74.835,74.8,74.82,18000000.0
2008-12-24 19:46:00,74.82,74.825,74.82,74.825,6000000.0
2008-12-24 19:47:00,74.82,74.825,74.81,74.81,11200000.0
2008-12-24 19:48:00,74.81,74.845,74.81,74.845,28000000.0
2008-12-24 19:49:00,74.84,74.845,74.83,74.84,26400000.0
2008-12-24 19:50:00,74.845,74.905,74.84,74.905,66000000.0
2008-12-24 19:51:00,74.905,74.985,74.905,74.97,18800000.0
2008-12-24 19:52:00,74.985,74.99,74.945,74.955,13200000.0
2008-12-24 19:53:00,74.955,75.01,74.935,74.935,22000000.0
2008-12-24 19:54:00,74.93,75.02,74.93,74.95,21800000.0
2008-12-24 19:55:00,74.97,74.985,74.95,74.97,43200000.0
2008-12-24 19:56:00,74.985,75.0,74.98,74.985,13200000.0
2008-12-24 19:57:00,74.985,74.995,74.95,74.955,28800000.0
2008-12-24 19:58:00,74.95,75.015,74.935,74.95,26600000.0
2008-12-24 19:59:00,74.955,74.995,74.935,74.985,107800000.0
2008-12-24 20:00:00,74.985,74.995,74.97,74.99,20400000.0
2008-12-24 20:01:00,74.98,74.98,74.98,74.98,1200000.0
2008-12-24 20:02:00,74.985,75.005,74.975,75.0,13200000.0
2008-12-24 20:03:00,74.995,74.995,74.935,74.94,34800000.0
2008-12-24 20:04:00,74.95,74.96,74.84,74.84,89600000.0
2008-12-24 20:05:00,74.86,74.87,74.84,74.865,101400000.0
2008-12-24 20:06:00,74.865,74.87,74.75,74.85,38400000.0
2008-12-24 20:07:00,74.84,74.84,74.795,74.805,39200000.0
2008-12-24 20:08:00,74.81,74.83,74.705,74.735,29800000.0
2008-12-24 20:09:00,74.74,74.75,74.72,74.725,38200000.0
2008-12-24 20:10:00,74.735,74.74,74.695,74.695,11200000.0
2008-12-24 20:11:00,74.685,74.71,74.67,74.71,21200000.0
2008-12-24 20:12:00,74.695,74.695,74.695,74.695,1200000.0
2008-12-24 20:13:00,74.685,74.695,74.65,74.655,10200000.0
2008-12-24 20:14:00,74.655,74.655,74.655,74.655,6400000.0
2008-12-24 20:15:00,74.65,74.65,74.65,74.65,1200000.0
2008-12-24 20:16:00,74.67,74.67,74.67,74.67,1200000.0
2008-12-24 20:17:00,74.67,74.68,74.645,74.65,9600000.0
2008-12-24 20:18:00,74.645,74.645,74.585,74.6,15200000.0
2008-12-24 20:19:00,74.605,74.635,74.605,74.635,8800000.0
2008-12-24 20:20:00,74.65,74.675,74.65,74.67,8400000.0
2008-12-24 20:21:00,74.675,74.69,74.625,74.625,28800000.0
2008-12-24 20:22:00,74.63,74.635,74.585,74.63,12000000.0
2008-12-24 20:23:00,74.625,74.635,74.62,74.635,3600000.0
2008-12-24 20:24:00,74.645,74.665,74.645,74.66,6000000.0
2008-12-24 20:25:00,74.665,74.665,74.66,74.66,7200000.0
2008-12-24 20:27:00,74.655,74.665,74.655,74.665,3600000.0
2008-12-24 20:28:00,74.665,74.67,74.655,74.67,4800000.0
2008-12-24 20:29:00,74.675,74.675,74.67,74.67,7200000.0
2008-12-24 20:30:00,74.675,74.675,74.665,74.675,4800000.0
2008-12-24 20:31:00,74.66,74.675,74.61,74.625,20600000.0
2008-12-24 20:32:00,74.635,74.635,74.625,74.625,4800000.0
2008-12-24 20:33:00,74.645,74.685,74.645,74.685,9600000.0
2008-12-24 20:34:00,74.66,74.66,74.64,74.64,16000000.0
2008-12-24 20:36:00,74.645,74.65,74.62,74.63,20800000.0
2008-12-24 20:37:00,74.62,74.655,74.61,74.635,37000000.0
2008-12-24 20:38:00,74.645,74.645,74.595,74.625,17600000.0
2008-12-24 20:39:00,74.625,74.625,74.595,74.605,24400000.0
2008-12-24 20:40:00,74.605,74.61,74.605,74.605,4800000.0
2008-12-24 20:41:00,74.6,74.6,74.53,74.58,46000000.0
2008-12-24 20:42:00,74.565,74.575,74.54,74.56,34400000.0
2008-12-24 20:43:00,74.56,74.57,74.56,74.57,6400000.0
2008-12-24 20:44:00,74.565,74.575,74.55,74.575,16000000.0
2008-12-24 20:45:00,74.555,74.575,74.555,74.575,8800000.0
2008-12-24 20:46:00,74.555,74.575,74.555,74.565,9600000.0
2008-12-24 20:47:00,74.56,74.56,74.56,74.56,1600000.0
2008-12-24 20:48:00,74.565,74.565,74.56,74.565,21600000.0
2008-12-24 20:50:00,74.57,74.585,74.565,74.575,15400000.0
2008-12-24 20:51:00,74.585,74.59,74.585,74.585,4800000.0
2008-12-24 20:52:00,74.59,74.59,74.59,74.59,1600000.0
2008-12-24 20:54:00,74.585,74.585,74.585,74.585,1600000.0
2008-12-24 20:55:00,74.59,74.59,74.59,74.59,3800000.0
2008-12-24 20:56:00,74.59,74.59,74.59,74.59,1600000.0
2008-12-24 20:57:00,74.595,74.63,74.595,74.63,7600000.0
2008-12-24 20:58:00,74.63,74.635,74.63,74.635,6400000.0
2008-12-24 20:59:00,74.64,74.65,74.64,74.645,12800000.0
2008-12-24 21:00:00,74.645,74.65,74.635,74.635,14400000.0
2008-12-24 21:01:00,74.635,74.67,74.615,74.64,39200000.0
2008-12-24 21:02:00,74.645,74.645,74.635,74.635,9600000.0
2008-12-24 21:03:00,74.635,74.635,74.625,74.625,14400000.0
2008-12-24 21:04:00,74.62,74.635,74.595,74.615,35200000.0
2008-12-24 21:05:00,74.61,74.61,74.4,74.42,96000000.0
2008-12-24 21:06:00,74.42,74.43,74.17,74.245,85000000.0
2008-12-24 21:07:00,74.27,74.315,74.245,74.29,28200000.0
2008-12-24 21:08:00,74.27,74.315,74.27,74.315,31200000.0
2008-12-24 21:09:00,74.29,74.3,74.2,74.245,43200000.0
2008-12-24 21:10:00,74.25,74.265,74.21,74.24,48600000.0
2008-12-24 21:11:00,74.24,74.24,74.195,74.22,42200000.0
2008-12-24 21:12:00,74.23,74.285,74.23,74.26,51200000.0
2008-12-24 21:13:00,74.245,74.3,74.245,74.265,49600000.0
2008-12-24 21:14:00,74.265,74.275,74.25,74.25,18800000.0
2008-12-24 21:15:00,74.25,74.25,74.25,74.25,8400000.0
2008-12-24 21:16:00,74.25,74.25,74.25,74.25,3600000.0
2008-12-24 21:17:00,74.25,74.25,74.25,74.25,6000000.0
2008-12-24 21:18:00,74.255,74.255,74.25,74.25,12000000.0
2008-12-24 21:19:00,74.25,74.28,74.25,74.26,33200000.0
2008-12-24 21:20:00,74.255,74.255,74.255,74.255,4400000.0
2008-12-24 21:21:00,74.25,74.25,74.25,74.25,6000000.0
2008-12-24 21:22:00,74.25,74.25,74.25,74.25,6400000.0
2008-12-24 21:23:00,74.26,74.28,74.25,74.26,27200000.0
2008-12-24 21:24:00,74.26,74.26,74.25,74.25,16400000.0
2008-12-24 21:25:00,74.25,74.25,74.25,74.25,1200000.0
2008-12-24 21:26:00,74.25,74.25,74.25,74.25,3600000.0
2008-12-24 21:27:00,74.25,74.25,74.25,74.25,2400000.0
2008-12-24 21:28:00,74.25,74.3,74.25,74.285,20000000.0
2008-12-24 21:29:00,74.305,74.31,74.28,74.31,32400000.0
2008-12-24 21:30:00,74.305,74.31,74.3,74.305,40000000.0
2008-12-24 21:31:00,74.3,74.33,74.3,74.33,6000000.0
2008-12-24 21:32:00,74.335,74.345,74.305,74.325,13200000.0
2008-12-24 21:33:00,74.325,74.325,74.325,74.325,4800000.0
2008-12-24 21:34:00,74.32,74.335,74.3,74.3,27200000.0
2008-12-24 21:35:00,74.32,74.335,74.3,74.33,14800000.0
2008-12-24 21:36:00,74.34,74.35,74.34,74.35,10600000.0
2008-12-24 21:37:00,74.35,74.365,74.35,74.35,11400000.0
2008-12-24 21:38:00,74.37,74.385,74.37,74.385,12000000.0
2008-12-24 21:39:00,74.39,74.4,74.39,74.39,7200000.0
2008-12-24 21:40:00,74.4,74.4,74.39,74.4,12800000.0
2008-12-24 21:41:00,74.41,74.41,74.4,74.4,7200000.0
2008-12-24 21:42:00,74.4,74.4,74.35,74.35,18600000.0
2008-12-24 21:43:00,74.35,74.35,74.35,74.35,4000000.0
2008-12-24 21:44:00,74.35,74.35,74.35,74.35,4000000.0
2008-12-24 21:45:00,74.35,74.35,74.34,74.34,25000000.0
2008-12-24 21:46:00,74.33,74.33,74.155,74.255,122800000.0
2008-12-24 21:47:00,74.265,74.28,74.16,74.23,89200000.0
2008-12-24 21:48:00,74.235,74.255,74.235,74.255,4800000.0
2008-12-24 21:49:00,74.27,74.27,74.2,74.245,23200000.0
2008-12-24 21:50:00,74.24,74.24,74.19,74.19,16000000.0
2008-12-24 21:51:00,74.18,74.265,74.18,74.225,26400000.0
2008-12-24 21:52:00,74.245,74.255,74.195,74.22,30800000.0
2008-12-24 21:53:00,74.22,74.245,74.12,74.145,89200000.0
2008-12-24 21:54:00,74.155,74.27,74.135,74.175,54400000.0
2008-12-24 21:55:00,74.155,74.185,74.155,74.185,26600000.0
2008-12-24 21:56:00,74.185,74.19,74.13,74.175,14400000.0
2008-12-24 21:57:00,74.17,74.19,74.17,74.19,12000000.0
2008-12-24 21:58:00,74.185,74.23,74.14,74.23,38400000.0
2008-12-24 21:59:00,74.255,74.355,74.255,74.335,57200000.0
2008-12-24 22:00:00,74.285,74.285,74.285,74.285,1600000.0
2008-12-24 22:01:00,74.3,74.3,74.19,74.235,69600000.0
2008-12-24 22:02:00,74.245,74.26,74.205,74.23,35200000.0
2008-12-24 22:03:00,74.245,74.265,74.23,74.255,24000000.0
2008-12-24 22:04:00,74.245,74.265,74.245,74.245,16800000.0
2008-12-24 22:05:00,74.245,74.265,74.245,74.245,9600000.0
2008-12-24 22:06:00,74.27,74.29,74.255,74.27,9600000.0
2008-12-24 22:07:00,74.275,74.29,74.275,74.29,16800000.0
2008-12-24 22:08:00,74.22,74.22,74.22,74.22,1600000.0
2008-12-24 22:09:00,74.28,74.29,74.28,74.29,4800000.0
2008-12-24 22:10:00,74.22,74.22,74.22,74.22,1600000.0
2008-12-24 22:11:00,74.255,74.255,74.255,74.255,2400000.0
2008-12-24 22:12:00,74.27,74.28,74.27,74.28,4800000.0
2008-12-24 22:13:00,74.21,74.21,74.21,74.21,1600000.0
2008-12-24 22:15:00,74.26,74.27,74.26,74.27,4800000.0
2008-12-24 22:16:00,74.285,74.295,74.285,74.29,9600000.0
2008-12-24 22:17:00,74.285,74.285,74.275,74.275,4800000.0
2008-12-24 22:18:00,74.265,74.265,74.265,74.265,2400000.0
2008-12-24 22:19:00,74.205,74.25,74.205,74.25,4000000.0
2008-12-24 22:20:00,74.195,74.28,74.195,74.28,5200000.0
2008-12-24 22:21:00,74.275,74.275,74.275,74.275,1200000.0
2008-12-24 22:22:00,74.29,74.305,74.29,74.305,3600000.0
2008-12-24 22:23:00,74.315,74.315,74.315,74.315,2400000.0
2008-12-24 22:24:00,74.33,74.34,74.33,74.34,4800000.0
2008-12-24 22:25:00,74.295,74.39,74.295,74.39,12400000.0
2008-12-24 22:26:00,74.41,74.41,74.335,74.335,12000000.0
2008-12-24 22:27:00,74.34,74.35,74.34,74.34,7200000.0
2008-12-24 22:28:00,74.285,74.285,74.285,74.285,1600000.0
2008-12-24 22:29:00,74.295,74.295,74.295,74.295,1600000.0
2008-12-24 22:31:00,74.295,74.495,74.295,74.42,63400000.0
2008-12-24 22:32:00,74.43,74.435,74.42,74.42,9600000.0
2008-12-24 22:33:00,74.35,74.35,74.35,74.35,1600000.0
2008-12-24 22:36:00,74.4,74.4,74.34,74.34,4800000.0
2008-12-24 22:37:00,74.31,74.31,74.31,74.31,1600000.0
2008-12-24 22:38:00,74.345,74.415,74.305,74.305,8800000.0
2008-12-24 22:39:00,74.28,74.28,74.28,74.28,1600000.0
2008-12-24 22:41:00,74.305,74.32,74.29,74.29,14400000.0
2008-12-24 22:42:00,74.295,74.3,74.295,74.295,7200000.0
2008-12-24 22:43:00,74.25,74.315,74.25,74.315,8000000.0
2008-12-24 22:44:00,74.335,74.335,74.335,74.335,2400000.0
2008-12-24 22:45:00,74.34,74.38,74.34,74.38,4000000.0
2008-12-24 22:46:00,74.325,74.445,74.31,74.445,8000000.0
2008-12-24 22:47:00,74.315,74.47,74.315,74.47,11200000.0
2008-12-24 22:48:00,74.455,74.47,74.455,74.465,7200000.0
2008-12-24 22:49:00,74.47,74.47,74.41,74.41,7200000.0
2008-12-24 22:50:00,74.435,74.435,74.42,74.42,7200000.0
2008-12-24 22:51:00,74.42,74.42,74.34,74.34,7200000.0
2008-12-24 22:52:00,74.32,74.335,74.27,74.28,11200000.0
2008-12-24 22:53:00,74.265,74.285,74.265,74.275,9600000.0
2008-12-24 22:54:00,74.28,74.28,74.28,74.28,2400000.0
2008-12-24 22:55:00,74.24,74.24,74.24,74.24,1600000.0
2008-12-24 22:56:00,74.245,74.27,74.245,74.265,8800000.0
2008-12-24 22:57:00,74.265,74.265,74.265,74.265,7200000.0
2008-12-24 22:58:00,74.26,74.27,74.26,74.265,14400000.0
2008-12-24 22:59:00,74.225,74.225,74.225,74.225,1600000.0
2008-12-24 23:00:00,74.26,74.275,74.26,74.275,12000000.0
2008-12-24 23:01:00,74.24,74.24,74.24,74.24,1600000.0
2008-12-24 23:03:00,74.265,74.265,74.265,74.265,2400000.0
2008-12-24 23:04:00,74.285,74.405,74.245,74.405,38800000.0
2008-12-24 23:05:00,74.415,74.43,74.415,74.43,9600000.0
2008-12-24 23:07:00,74.365,74.425,74.365,74.425,8800000.0
2008-12-24 23:08:00,74.43,74.43,74.43,74.43,2400000.0
2008-12-24 23:09:00,74.425,74.425,74.42,74.42,4800000.0
2008-12-24 23:10:00,74.425,74.445,74.425,74.445,9600000.0
2008-12-24 23:11:00,74.46,74.485,74.41,74.475,43200000.0
2008-12-24 23:12:00,74.485,74.495,74.465,74.47,40800000.0
2008-12-24 23:13:00,74.465,74.505,74.465,74.48,40800000.0
2008-12-24 23:14:00,74.49,74.49,74.475,74.475,21600000.0
2008-12-24 23:15:00,74.46,74.465,74.45,74.45,12000000.0
2008-12-24 23:16:00,74.39,74.39,74.39,74.39,1600000.0
2008-12-24 23:17:00,74.4,74.4,74.4,74.4,1600000.0
2008-12-24 23:18:00,74.41,74.47,74.41,74.47,6400000.0
2008-12-24 23:19:00,74.48,74.495,74.48,74.495,4800000.0
2008-12-24 23:20:00,74.425,74.425,74.425,74.425,1600000.0
2008-12-24 23:22:00,74.46,74.51,74.46,74.51,4000000.0
2008-12-24 23:23:00,74.505,74.54,74.505,74.54,7200000.0
2008-12-24 23:24:00,74.56,74.615,74.55,74.55,14400000.0
2008-12-24 23:25:00,74.55,74.555,74.54,74.545,12000000.0
2008-12-24 23:26:00,74.54,74.565,74.54,74.565,20400000.0
2008-12-24 23:27:00,74.565,74.585,74.53,74.53,19200000.0
2008-12-24 23:28:00,74.525,74.53,74.525,74.525,7200000.0
2008-12-24 23:29:00,74.515,74.55,74.515,74.55,18800000.0
2008-12-24 23:30:00,74.56,74.56,74.475,74.485,43200000.0
2008-12-24 23:31:00,74.44,74.485,74.43,74.43,13200000.0
2008-12-24 23:32:00,74.45,74.45,74.42,74.42,4800000.0
2008-12-24 23:33:00,74.435,74.435,74.43,74.43,9600000.0
2008-12-24 23:35:00,74.39,74.39,74.39,74.39,2600000.0
2008-12-24 23:38:00,74.425,74.425,74.42,74.42,4800000.0
2008-12-24 23:39:00,74.39,74.46,74.39,74.46,17200000.0
2008-12-24 23:40:00,74.455,74.46,74.42,74.42,16800000.0
2008-12-24 23:41:00,74.415,74.42,74.405,74.405,9600000.0
2008-12-24 23:42:00,74.4,74.4,74.39,74.4,16800000.0
2008-12-24 23:43:00,74.405,74.47,74.405,74.47,16800000.0
2008-12-24 23:44:00,74.455,74.47,74.455,74.47,4800000.0
2008-12-24 23:45:00,74.405,74.405,74.405,74.405,1600000.0
2008-12-24 23:49:00,74.425,74.46,74.425,74.46,4000000.0
2008-12-24 23:50:00,74.4,74.4,74.4,74.4,1200000.0
2008-12-24 23:51:00,74.41,74.415,74.41,74.415,2400000.0
2008-12-24 23:55:00,74.45,74.53,74.45,74.485,10400000.0
2008-12-24 23:56:00,74.53,74.57,74.485,74.495,14400000.0
2008-12-24 23:57:00,74.515,74.54,74.48,74.48,7200000.0
2008-12-24 23:58:00,74.46,74.46,74.46,74.46,2400000.0
2008-12-26 00:12:00,74.36,74.36,74.36,74.36,2400000.0
2008-12-26 00:14:00,74.35,74.35,74.35,74.35,2400000.0
2008-12-26 00:16:00,74.35,74.35,74.23,74.23,4800000.0
2008-12-26 00:30:00,74.35,74.35,74.35,74.35,1600000.0
2008-12-26 00:41:00,74.305,74.305,74.305,74.305,1200000.0
2008-12-26 00:46:00,74.39,74.39,74.39,74.39,1600000.0
2008-12-26 00:50:00,74.405,74.405,74.385,74.385,8000000.0
2008-12-26 00:51:00,74.385,74.385,74.385,74.385,1600000.0
2008-12-26 00:54:00,74.395,74.395,74.395,74.395,1600000.0
2008-12-26 00:58:00,74.375,74.375,74.375,74.375,1600000.0
2008-12-26 01:03:00,74.395,74.425,74.34,74.34,6000000.0
2008-12-26 01:04:00,74.415,74.415,74.415,74.415,1600000.0
2008-12-26 01:05:00,74.43,74.445,74.43,74.445,3200000.0
2008-12-26 01:06:00,74.455,74.455,74.445,74.445,11200000.0
2008-12-26 01:07:00,74.455,74.455,74.455,74.455,3200000.0
2008-12-26 01:08:00,74.445,74.445,74.43,74.44,12800000.0
2008-12-26 01:13:00,74.31,74.31,74.31,74.31,4800000.0
2008-12-26 01:19:00,74.44,74.44,74.345,74.415,33600000.0
2008-12-26 01:20:00,74.415,74.42,74.415,74.42,3200000.0
2008-12-26 01:21:00,74.42,74.42,74.415,74.415,3200000.0
2008-12-26 01:24:00,74.42,74.42,74.42,74.42,3200000.0
2008-12-26 01:26:00,74.42,74.42,74.415,74.415,3200000.0
2008-12-26 01:27:00,74.42,74.42,74.42,74.42,3200000.0
2008-12-26 01:30:00,74.44,74.44,74.43,74.43,4800000.0
2008-12-26 01:31:00,74.185,74.315,74.185,74.315,46400000.0
2008-12-26 01:32:00,74.32,74.345,74.32,74.345,9600000.0
2008-12-26 01:33:00,74.35,74.355,74.35,74.355,3200000.0
2008-12-26 01:34:00,74.36,74.375,74.345,74.345,40000000.0
2008-12-26 01:35:00,74.345,74.345,74.345,74.345,4800000.0
2008-12-26 01:36:00,74.345,74.345,74.345,74.345,3200000.0
2008-12-26 01:37:00,74.325,74.325,74.31,74.31,3200000.0
2008-12-26 01:38:00,74.32,74.32,74.32,74.32,4800000.0
2008-12-26 01:39:00,74.31,74.35,74.31,74.35,17600000.0
2008-12-26 01:40:00,74.345,74.345,74.31,74.31,4800000.0
2008-12-26 01:41:00,74.225,74.31,74.225,74.31,24000000.0
2008-12-26 01:43:00,74.31,74.31,74.31,74.31,1600000.0
2008-12-26 01:44:00,74.265,74.31,74.24,74.31,18400000.0
2008-12-26 01:45:00,74.31,74.31,74.31,74.31,41600000.0
2008-12-26 01:46:00,74.245,74.28,74.245,74.28,9600000.0
2008-12-26 01:47:00,74.3,74.3,74.3,74.3,1600000.0
2008-12-26 01:48:00,74.31,74.31,74.31,74.31,8000000.0
2008-12-26 01:49:00,74.245,74.275,74.24,74.275,16000000.0
2008-12-26 01:50:00,74.28,74.325,74.28,74.325,49600000.0
2008-12-26 01:51:00,74.345,74.345,74.345,74.345,8000000.0
2008-12-26 01:52:00,74.345,74.345,74.345,74.345,4800000.0
2008-12-26 01:53:00,74.345,74.345,74.345,74.345,4800000.0
2008-12-26 01:54:00,74.28,74.345,74.28,74.345,23200000.0
2008-12-26 01:55:00,74.345,74.345,74.345,74.345,3200000.0
2008-12-26 01:56:00,74.195,74.345,74.195,74.345,9600000.0
2008-12-26 01:57:00,74.35,74.385,74.35,74.385,12800000.0
2008-12-26 01:59:00,74.305,74.4,74.305,74.385,6400000.0
2008-12-26 02:00:00,74.39,74.425,74.365,74.385,24000000.0
2008-12-26 02:01:00,74.385,74.425,74.37,74.42,32800000.0
2008-12-26 02:02:00,74.42,74.44,74.405,74.44,15600000.0
2008-12-26 02:03:00,74.435,74.435,74.375,74.405,18000000.0
2008-12-26 02:04:00,74.405,74.435,74.4,74.435,25600000.0
2008-12-26 02:05:00,74.425,74.435,74.38,74.42,22000000.0
2008-12-26 02:06:00,74.415,74.42,74.38,74.405,17200000.0
2008-12-26 02:07:00,74.41,74.44,74.37,74.44,18000000.0
2008-12-26 02:08:00,74.435,74.455,74.375,74.455,10800000.0
2008-12-26 02:09:00,74.455,74.46,74.445,74.45,15600000.0
2008-12-26 02:10:00,74.435,74.445,74.43,74.43,10800000.0
2008-12-26 02:11:00,74.44,74.44,74.44,74.44,1200000.0
2008-12-26 02:12:00,74.445,74.46,74.44,74.46,13200000.0
2008-12-26 02:13:00,74.47,74.48,74.445,74.45,18400000.0
2008-12-26 02:14:00,74.44,74.46,74.44,74.46,11600000.0
2008-12-26 02:15:00,74.46,74.465,74.435,74.45,24000000.0
2008-12-26 02:16:00,74.44,74.46,74.44,74.455,42400000.0
2008-12-26 02:18:00,74.46,74.47,74.46,74.465,4800000.0
2008-12-26 02:19:00,74.455,74.455,74.45,74.45,2400000.0
2008-12-26 02:20:00,74.455,74.475,74.455,74.465,10800000.0
2008-12-26 02:21:00,74.48,74.495,74.47,74.485,19600000.0
2008-12-26 02:22:00,74.475,74.49,74.475,74.475,13200000.0
2008-12-26 02:23:00,74.48,74.48,74.48,74.48,1200000.0
2008-12-26 02:24:00,74.485,74.495,74.48,74.49,21800000.0
2008-12-26 02:25:00,74.49,74.5,74.49,74.5,20400000.0
2008-12-26 02:26:00,74.505,74.51,74.49,74.51,24000000.0
2008-12-26 02:27:00,74.515,74.515,74.495,74.51,12400000.0
2008-12-26 02:28:00,74.515,74.54,74.51,74.535,44400000.0
2008-12-26 02:29:00,74.53,74.57,74.52,74.57,52000000.0
2008-12-26 02:30:00,74.57,74.57,74.545,74.55,22400000.0
2008-12-26 02:31:00,74.555,74.565,74.505,74.545,72800000.0
2008-12-26 02:32:00,74.545,74.57,74.53,74.56,49600000.0
2008-12-26 02:33:00,74.545,74.57,74.545,74.565,24000000.0
2008-12-26 02:34:00,74.555,74.555,74.545,74.545,16000000.0
2008-12-26 02:35:00,74.565,74.565,74.545,74.545,19200000.0
2008-12-26 02:36:00,74.555,74.575,74.545,74.555,32000000.0
2008-12-26 02:37:00,74.575,74.585,74.54,74.54,24000000.0
2008-12-26 02:38:00,74.55,74.55,74.55,74.55,1600000.0
2008-12-26 02:39:00,74.545,74.55,74.535,74.54,12800000.0
2008-12-26 02:40:00,74.535,74.555,74.485,74.485,52800000.0
2008-12-26 02:41:00,74.485,74.53,74.48,74.52,44800000.0
2008-12-26 02:42:00,74.52,74.535,74.52,74.53,22400000.0
2008-12-26 02:43:00,74.53,74.555,74.52,74.555,56000000.0
2008-12-26 02:44:00,74.555,74.57,74.51,74.57,48800000.0
2008-12-26 02:45:00,74.58,74.58,74.54,74.55,68800000.0
2008-12-26 02:46:00,74.56,74.57,74.535,74.565,48000000.0
2008-12-26 02:47:00,74.575,74.58,74.54,74.55,61600000.0
2008-12-26 02:48:00,74.545,74.555,74.535,74.55,44000000.0
2008-12-26 02:49:00,74.55,74.55,74.515,74.52,55200000.0
2008-12-26 02:50:00,74.52,74.52,74.49,74.5,33600000.0
2008-12-26 02:51:00,74.51,74.585,74.5,74.57,58000000.0
2008-12-26 02:52:00,74.565,74.575,74.545,74.575,164800000.0
2008-12-26 02:53:00,74.575,74.59,74.455,74.585,366800000.0
2008-12-26 02:54:00,74.585,74.585,74.285,74.29,106400000.0
2008-12-26 02:55:00,74.54,74.585,74.225,74.275,137200000.0
2008-12-26 02:56:00,74.275,74.29,74.27,74.28,105200000.0
2008-12-26 02:57:00,74.28,74.29,74.28,74.285,33600000.0
2008-12-26 02:58:00,74.285,74.29,74.28,74.29,18400000.0
2008-12-26 02:59:00,74.29,74.29,74.285,74.285,11200000.0
2008-12-26 03:00:00,74.285,74.285,74.275,74.275,11200000.0
2008-12-26 03:01:00,74.27,74.27,74.22,74.25,54400000.0
2008-12-26 03:02:00,74.25,74.265,74.24,74.255,22400000.0
2008-12-26 03:03:00,74.265,74.275,74.235,74.26,43200000.0
2008-12-26 03:04:00,74.265,74.295,74.245,74.25,36000000.0
2008-12-26 03:05:00,74.25,74.265,74.235,74.25,36400000.0
2008-12-26 03:06:00,74.245,74.245,74.23,74.24,21600000.0
2008-12-26 03:07:00,74.235,74.24,74.23,74.24,8400000.0
2008-12-26 03:08:00,74.235,74.26,74.235,74.26,20400000.0
2008-12-26 03:09:00,74.29,74.3,74.215,74.26,26400000.0
2008-12-26 03:10:00,74.265,74.285,74.225,74.27,6000000.0
2008-12-26 03:11:00,74.235,74.265,74.225,74.235,24800000.0
2008-12-26 03:12:00,74.235,74.245,74.2,74.245,34800000.0
2008-12-26 03:13:00,74.245,74.255,74.22,74.22,41600000.0
2008-12-26 03:14:00,74.225,74.24,74.21,74.22,33600000.0
2008-12-26 03:15:00,74.225,74.24,74.225,74.24,15600000.0
2008-12-26 03:16:00,74.23,74.24,74.225,74.23,25600000.0
2008-12-26 03:17:00,74.235,74.24,74.215,74.23,35600000.0
2008-12-26 03:18:00,74.225,74.23,74.225,74.225,3600000.0
2008-12-26 03:19:00,74.235,74.235,74.235,74.235,1200000.0
2008-12-26 03:20:00,74.255,74.255,74.255,74.255,8000000.0
2008-12-26 03:21:00,74.255,74.26,74.235,74.25,32400000.0
2008-12-26 03:22:00,74.255,74.255,74.2,74.24,72800000.0
2008-12-26 03:23:00,74.25,74.25,74.23,74.235,10800000.0
2008-12-26 03:24:00,74.24,74.245,74.235,74.245,12000000.0
2008-12-26 03:25:00,74.24,74.255,74.235,74.245,10800000.0
2008-12-26 03:26:00,74.245,74.255,74.24,74.25,12000000.0
2008-12-26 03:27:00,74.26,74.265,74.215,74.22,47600000.0
2008-12-26 03:28:00,74.215,74.22,74.215,74.215,6000000.0
2008-12-26 03:29:00,74.22,74.225,74.21,74.215,18000000.0
2008-12-26 03:30:00,74.21,74.215,74.19,74.19,64400000.0
2008-12-26 03:31:00,74.19,74.19,74.175,74.185,31200000.0
2008-12-26 03:32:00,74.195,74.23,74.17,74.18,90800000.0
2008-12-26 03:33:00,74.185,74.24,74.185,74.22,25600000.0
2008-12-26 03:34:00,74.225,74.255,74.21,74.235,57200000.0
2008-12-26 03:35:00,74.24,74.24,74.19,74.19,10000000.0
2008-12-26 03:36:00,74.2,74.215,74.2,74.21,14400000.0
2008-12-26 03:37:00,74.215,74.22,74.21,74.21,7200000.0
2008-12-26 03:38:00,74.215,74.215,74.21,74.215,12000000.0
2008-12-26 03:39:00,74.24,74.25,74.24,74.25,3600000.0
2008-12-26 03:40:00,74.25,74.25,74.245,74.245,4000000.0
2008-12-26 03:41:00,74.24,74.25,74.24,74.245,12000000.0
2008-12-26 03:42:00,74.245,74.25,74.23,74.24,21600000.0
2008-12-26 03:43:00,74.24,74.245,74.23,74.24,10800000.0
2008-12-26 03:44:00,74.235,74.235,74.215,74.225,19600000.0
2008-12-26 03:45:00,74.23,74.23,74.22,74.23,16000000.0
2008-12-26 03:46:00,74.24,74.24,74.16,74.16,21600000.0
2008-12-26 03:47:00,74.16,74.205,74.16,74.205,20000000.0
2008-12-26 03:48:00,74.21,74.215,74.17,74.215,15200000.0
2008-12-26 03:49:00,74.215,74.22,74.205,74.215,36000000.0
2008-12-26 03:50:00,74.215,74.215,74.205,74.205,25200000.0
2008-12-26 03:51:00,74.2,74.205,74.175,74.2,16800000.0
2008-12-26 03:52:00,74.18,74.195,74.18,74.195,16800000.0
2008-12-26 03:53:00,74.2,74.2,74.17,74.17,18000000.0
2008-12-26 03:54:00,74.16,74.19,74.16,74.19,11600000.0
2008-12-26 03:55:00,74.205,74.205,74.175,74.18,41600000.0
2008-12-26 03:56:00,74.195,74.195,74.175,74.19,18000000.0
2008-12-26 03:57:00,74.18,74.19,74.17,74.19,9600000.0
2008-12-26 03:58:00,74.19,74.19,74.18,74.18,4800000.0
2008-12-26 03:59:00,74.18,74.19,74.18,74.185,9600000.0
2008-12-26 04:01:00,74.185,74.185,74.175,74.18,4800000.0
2008-12-26 04:03:00,74.185,74.185,74.18,74.18,2400000.0
2008-12-26 04:04:00,74.175,74.175,74.175,74.175,1200000.0
2008-12-26 04:05:00,74.17,74.17,74.16,74.16,8400000.0
2008-12-26 04:06:00,74.155,74.155,74.14,74.155,24000000.0
2008-12-26 04:07:00,74.16,74.16,74.155,74.155,4800000.0
2008-12-26 04:08:00,74.15,74.175,74.15,74.15,18000000.0
2008-12-26 04:09:00,74.15,74.15,74.15,74.15,1200000.0
2008-12-26 04:10:00,74.145,74.15,74.145,74.15,2400000.0
2008-12-26 04:11:00,74.155,74.155,74.15,74.15,6000000.0
2008-12-26 04:12:00,74.145,74.15,74.14,74.145,6000000.0
2008-12-26 04:13:00,74.14,74.15,74.14,74.14,9600000.0
2008-12-26 04:14:00,74.145,74.15,74.14,74.15,10800000.0
2008-12-26 04:15:00,74.145,74.155,74.14,74.145,20400000.0
2008-12-26 04:16:00,74.145,74.145,74.14,74.145,4000000.0
2008-12-26 04:18:00,74.15,74.165,74.145,74.165,9600000.0
2008-12-26 04:19:00,74.16,74.17,74.16,74.17,20400000.0
2008-12-26 04:20:00,74.165,74.18,74.165,74.165,12000000.0
2008-12-26 04:21:00,74.17,74.17,74.165,74.165,9600000.0
2008-12-26 04:22:00,74.155,74.175,74.15,74.15,24000000.0
2008-12-26 04:23:00,74.165,74.165,74.15,74.15,6000000.0
2008-12-26 04:24:00,74.15,74.155,74.14,74.14,6000000.0
2008-12-26 04:25:00,74.155,74.165,74.12,74.135,44000000.0
2008-12-26 04:26:00,74.135,74.145,74.125,74.13,19200000.0
2008-12-26 04:27:00,74.145,74.145,74.12,74.135,24000000.0
2008-12-26 04:28:00,74.13,74.14,74.13,74.135,15600000.0
2008-12-26 04:29:00,74.14,74.14,74.115,74.12,18000000.0
2008-12-26 04:30:00,74.125,74.145,74.125,74.125,12000000.0
2008-12-26 04:31:00,74.13,74.13,74.125,74.125,13200000.0
2008-12-26 04:32:00,74.125,74.13,74.115,74.125,9600000.0
2008-12-26 04:33:00,74.12,74.125,74.105,74.115,22800000.0
2008-12-26 04:34:00,74.12,74.13,74.12,74.125,6000000.0
2008-12-26 04:35:00,74.135,74.135,74.135,74.135,4800000.0
2008-12-26 04:36:00,74.14,74.145,74.11,74.12,37200000.0
2008-12-26 04:37:00,74.11,74.14,74.11,74.13,20400000.0
2008-12-26 04:38:00,74.14,74.15,74.13,74.13,34800000.0
2008-12-26 04:39:00,74.115,74.14,74.105,74.12,27600000.0
2008-12-26 04:40:00,74.115,74.125,74.115,74.115,15600000.0
2008-12-26 04:41:00,74.125,74.125,74.095,74.11,61200000.0
2008-12-26 04:42:00,74.115,74.12,74.08,74.08,43200000.0
2008-12-26 04:43:00,74.075,74.105,74.07,74.1,35200000.0
2008-12-26 04:44:00,74.105,74.12,74.08,74.115,39600000.0
2008-12-26 04:45:00,74.12,74.14,74.105,74.12,19200000.0
2008-12-26 04:46:00,74.115,74.125,74.115,74.12,7200000.0
2008-12-26 04:47:00,74.12,74.12,74.12,74.12,8400000.0
2008-12-26 04:48:00,74.12,74.125,74.115,74.125,3600000.0
2008-12-26 04:49:00,74.115,74.155,74.11,74.12,19200000.0
2008-12-26 04:50:00,74.115,74.12,74.11,74.115,15600000.0
2008-12-26 04:51:00,74.115,74.115,74.1,74.105,16800000.0
2008-12-26 04:52:00,74.105,74.125,74.1,74.105,15600000.0
2008-12-26 04:53:00,74.105,74.12,74.105,74.105,12000000.0
2008-12-26 04:54:00,74.115,74.135,74.105,74.11,20400000.0
2008-12-26 04:55:00,74.125,74.13,74.125,74.13,6000000.0
2008-12-26 04:56:00,74.125,74.15,74.115,74.115,14400000.0
2008-12-26 04:57:00,74.13,74.13,74.115,74.125,3600000.0
2008-12-26 04:58:00,74.125,74.125,74.115,74.125,7200000.0
2008-12-26 04:59:00,74.115,74.115,74.11,74.11,2400000.0
2008-12-26 05:00:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-26 05:01:00,74.115,74.115,74.115,74.115,4800000.0
2008-12-26 05:02:00,74.115,74.13,74.115,74.115,12000000.0
2008-12-26 05:04:00,74.12,74.12,74.11,74.115,10800000.0
2008-12-26 05:05:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-26 05:06:00,74.115,74.13,74.11,74.125,19200000.0
2008-12-26 05:07:00,74.13,74.13,74.11,74.12,8400000.0
2008-12-26 05:08:00,74.12,74.125,74.105,74.125,4800000.0
2008-12-26 05:09:00,74.12,74.12,74.12,74.12,2400000.0
2008-12-26 05:10:00,74.12,74.135,74.115,74.12,20400000.0
2008-12-26 05:11:00,74.12,74.12,74.115,74.115,2400000.0
2008-12-26 05:12:00,74.11,74.115,74.11,74.115,2400000.0
2008-12-26 05:13:00,74.115,74.12,74.115,74.115,7200000.0
2008-12-26 05:14:00,74.115,74.115,74.115,74.115,2400000.0
2008-12-26 05:15:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-26 05:16:00,74.115,74.115,74.115,74.115,2400000.0
2008-12-26 05:17:00,74.12,74.135,74.115,74.12,14400000.0
2008-12-26 05:18:00,74.125,74.145,74.125,74.14,13200000.0
2008-12-26 05:19:00,74.14,74.145,74.135,74.135,12000000.0
2008-12-26 05:20:00,74.13,74.155,74.125,74.13,21600000.0
2008-12-26 05:21:00,74.135,74.15,74.135,74.15,4800000.0
2008-12-26 05:22:00,74.14,74.14,74.125,74.14,14400000.0
2008-12-26 05:23:00,74.135,74.145,74.135,74.145,7200000.0
2008-12-26 05:24:00,74.15,74.155,74.145,74.145,18000000.0
2008-12-26 05:25:00,74.145,74.15,74.14,74.14,9600000.0
2008-12-26 05:26:00,74.145,74.17,74.145,74.17,7200000.0
2008-12-26 05:27:00,74.15,74.175,74.15,74.17,15600000.0
2008-12-26 05:28:00,74.175,74.2,74.15,74.17,34800000.0
2008-12-26 05:29:00,74.175,74.185,74.155,74.155,12000000.0
2008-12-26 05:30:00,74.15,74.16,74.15,74.155,8400000.0
2008-12-26 05:31:00,74.155,74.155,74.13,74.155,9600000.0
2008-12-26 05:32:00,74.15,74.15,74.13,74.15,15600000.0
2008-12-26 05:33:00,74.105,74.165,74.1,74.165,28000000.0
2008-12-26 05:34:00,74.18,74.18,74.18,74.18,2400000.0
2008-12-26 05:35:00,74.165,74.165,74.16,74.16,6000000.0
2008-12-26 05:36:00,74.175,74.175,74.095,74.11,15200000.0
2008-12-26 05:37:00,74.12,74.14,74.12,74.14,4800000.0
2008-12-26 05:38:00,74.14,74.145,74.14,74.14,4800000.0
2008-12-26 05:39:00,74.08,74.26,74.08,74.19,42400000.0
2008-12-26 05:40:00,74.215,74.225,74.155,74.16,20800000.0
2008-12-26 05:41:00,74.165,74.165,74.11,74.135,35200000.0
2008-12-26 05:42:00,74.13,74.16,74.13,74.155,5200000.0
2008-12-26 05:43:00,74.16,74.165,74.155,74.155,7200000.0
2008-12-26 05:44:00,74.15,74.15,74.145,74.15,6000000.0
2008-12-26 05:45:00,74.145,74.145,74.145,74.145,1200000.0
2008-12-26 05:46:00,74.18,74.205,74.11,74.11,12400000.0
2008-12-26 05:47:00,74.135,74.145,74.135,74.145,2400000.0
2008-12-26 05:48:00,74.145,74.145,74.145,74.145,2400000.0
2008-12-26 05:50:00,74.14,74.185,74.14,74.185,9600000.0
2008-12-26 05:51:00,74.205,74.205,74.205,74.205,3600000.0
2008-12-26 05:52:00,74.2,74.215,74.2,74.215,7200000.0
2008-12-26 05:53:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 05:55:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 05:56:00,74.225,74.225,74.225,74.225,1200000.0
2008-12-26 05:57:00,74.215,74.235,74.215,74.215,3600000.0
2008-12-26 05:58:00,74.225,74.24,74.19,74.19,26000000.0
2008-12-26 05:59:00,74.19,74.2,74.19,74.19,19200000.0
2008-12-26 06:00:00,74.19,74.205,74.155,74.205,24800000.0
2008-12-26 06:01:00,74.205,74.21,74.085,74.085,15400000.0
2008-12-26 06:02:00,74.105,74.105,74.1,74.1,2400000.0
2008-12-26 06:03:00,74.105,74.11,74.105,74.105,9600000.0
2008-12-26 06:04:00,74.105,74.125,74.09,74.09,6000000.0
2008-12-26 06:05:00,74.12,74.12,74.1,74.1,4800000.0
2008-12-26 06:06:00,74.1,74.185,74.1,74.175,21600000.0
2008-12-26 06:07:00,74.175,74.2,74.175,74.19,25200000.0
2008-12-26 06:08:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-26 06:09:00,74.19,74.2,74.19,74.2,7200000.0
2008-12-26 06:10:00,74.2,74.2,74.2,74.2,7200000.0
2008-12-26 06:11:00,74.2,74.2,74.2,74.2,3600000.0
2008-12-26 06:12:00,74.2,74.2,74.2,74.2,1200000.0
2008-12-26 06:13:00,74.195,74.195,74.195,74.195,4800000.0
2008-12-26 06:14:00,74.195,74.195,74.195,74.195,6000000.0
2008-12-26 06:15:00,74.085,74.105,74.085,74.105,3200000.0
2008-12-26 06:16:00,74.105,74.115,74.095,74.105,20200000.0
2008-12-26 06:17:00,74.095,74.105,74.095,74.095,17200000.0
2008-12-26 06:18:00,74.095,74.12,74.095,74.12,3600000.0
2008-12-26 06:19:00,74.125,74.13,74.125,74.125,7200000.0
2008-12-26 06:20:00,74.16,74.2,74.16,74.19,19200000.0
2008-12-26 06:21:00,74.175,74.175,74.13,74.14,7600000.0
2008-12-26 06:22:00,74.14,74.14,74.125,74.13,13200000.0
2008-12-26 06:23:00,74.165,74.18,74.165,74.18,13200000.0
2008-12-26 06:24:00,74.165,74.165,74.165,74.165,13200000.0
2008-12-26 06:25:00,74.165,74.165,74.165,74.165,8400000.0
2008-12-26 06:26:00,74.165,74.19,74.165,74.18,18000000.0
2008-12-26 06:27:00,74.175,74.18,74.16,74.16,10800000.0
2008-12-26 06:28:00,74.16,74.165,74.135,74.135,10800000.0
2008-12-26 06:29:00,74.145,74.15,74.13,74.14,36000000.0
2008-12-26 06:30:00,74.145,74.15,74.085,74.085,18400000.0
2008-12-26 06:31:00,74.08,74.09,74.065,74.08,27600000.0
2008-12-26 06:32:00,74.075,74.085,74.075,74.075,12000000.0
2008-12-26 06:33:00,74.075,74.075,74.03,74.055,24000000.0
2008-12-26 06:34:00,74.04,74.075,74.04,74.07,16800000.0
2008-12-26 06:35:00,74.07,74.125,74.065,74.12,18000000.0
2008-12-26 06:36:00,74.125,74.125,74.12,74.12,7200000.0
2008-12-26 06:37:00,74.125,74.125,74.12,74.125,6000000.0
2008-12-26 06:38:00,74.13,74.155,74.125,74.135,19200000.0
2008-12-26 06:40:00,74.135,74.145,74.13,74.145,14400000.0
2008-12-26 06:41:00,74.145,74.165,74.135,74.155,19200000.0
2008-12-26 06:42:00,74.155,74.175,74.15,74.15,12000000.0
2008-12-26 06:44:00,74.15,74.175,74.15,74.16,9600000.0
2008-12-26 06:45:00,74.165,74.185,74.165,74.18,16800000.0
2008-12-26 06:46:00,74.18,74.18,74.18,74.18,2400000.0
2008-12-26 06:47:00,74.18,74.18,74.18,74.18,3600000.0
2008-12-26 06:48:00,74.18,74.21,74.175,74.18,29200000.0
2008-12-26 06:49:00,74.175,74.185,74.12,74.185,24000000.0
2008-12-26 06:50:00,74.17,74.17,74.155,74.17,9600000.0
2008-12-26 06:51:00,74.17,74.18,74.17,74.18,4800000.0
2008-12-26 06:52:00,74.18,74.18,74.175,74.175,8400000.0
2008-12-26 06:54:00,74.19,74.19,74.19,74.19,1200000.0
2008-12-26 06:56:00,74.2,74.2,74.2,74.2,2400000.0
2008-12-26 06:57:00,74.2,74.22,74.2,74.215,12000000.0
2008-12-26 06:58:00,74.215,74.215,74.2,74.215,8400000.0
2008-12-26 06:59:00,74.21,74.21,74.2,74.2,10800000.0
2008-12-26 07:00:00,74.22,74.22,74.2,74.2,12000000.0
2008-12-26 07:01:00,74.19,74.19,74.185,74.185,4800000.0
2008-12-26 07:02:00,74.185,74.19,74.18,74.19,4800000.0
2008-12-26 07:03:00,74.195,74.195,74.185,74.19,12400000.0
2008-12-26 07:04:00,74.2,74.2,74.19,74.19,3600000.0
2008-12-26 07:05:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-26 07:06:00,74.2,74.2,74.19,74.195,10000000.0
2008-12-26 07:07:00,74.2,74.225,74.2,74.215,7600000.0
2008-12-26 07:08:00,74.215,74.215,74.18,74.185,3600000.0
2008-12-26 07:09:00,74.19,74.19,74.145,74.175,19200000.0
2008-12-26 07:10:00,74.17,74.175,74.17,74.175,2400000.0
2008-12-26 07:11:00,74.17,74.175,74.17,74.17,7200000.0
2008-12-26 07:12:00,74.175,74.175,74.17,74.17,6000000.0
2008-12-26 07:13:00,74.175,74.18,74.17,74.175,6000000.0
2008-12-26 07:14:00,74.17,74.175,74.17,74.175,6000000.0
2008-12-26 07:15:00,74.17,74.17,74.14,74.16,14000000.0
2008-12-26 07:16:00,74.16,74.17,74.145,74.155,19200000.0
2008-12-26 07:17:00,74.155,74.165,74.14,74.155,26800000.0
2008-12-26 07:18:00,74.165,74.17,74.145,74.17,16800000.0
2008-12-26 07:19:00,74.165,74.165,74.155,74.16,12000000.0
2008-12-26 07:20:00,74.165,74.165,74.16,74.16,4800000.0
2008-12-26 07:21:00,74.155,74.16,74.15,74.155,16000000.0
2008-12-26 07:22:00,74.16,74.16,74.15,74.155,12000000.0
2008-12-26 07:23:00,74.155,74.16,74.155,74.16,8400000.0
2008-12-26 07:24:00,74.165,74.175,74.155,74.155,9600000.0
2008-12-26 07:25:00,74.16,74.17,74.13,74.14,22800000.0
2008-12-26 07:26:00,74.14,74.145,74.135,74.135,6000000.0
2008-12-26 07:27:00,74.14,74.16,74.135,74.16,24000000.0
2008-12-26 07:28:00,74.16,74.16,74.15,74.15,4800000.0
2008-12-26 07:29:00,74.145,74.16,74.145,74.15,10800000.0
2008-12-26 07:30:00,74.16,74.16,74.15,74.155,9600000.0
2008-12-26 07:31:00,74.16,74.16,74.15,74.16,8400000.0
2008-12-26 07:32:00,74.15,74.165,74.15,74.16,24000000.0
2008-12-26 07:33:00,74.155,74.155,74.14,74.15,14400000.0
2008-12-26 07:34:00,74.155,74.155,74.13,74.13,20400000.0
2008-12-26 07:35:00,74.13,74.165,74.13,74.165,16800000.0
2008-12-26 07:36:00,74.17,74.175,74.13,74.14,26400000.0
2008-12-26 07:37:00,74.145,74.15,74.135,74.145,9600000.0
2008-12-26 07:38:00,74.14,74.14,74.13,74.135,10800000.0
2008-12-26 07:39:00,74.155,74.16,74.155,74.16,3600000.0
2008-12-26 07:40:00,74.16,74.16,74.14,74.15,14400000.0
2008-12-26 07:41:00,74.155,74.165,74.15,74.155,25200000.0
2008-12-26 07:42:00,74.15,74.155,74.15,74.15,8400000.0
2008-12-26 07:43:00,74.155,74.155,74.14,74.145,28800000.0
2008-12-26 07:44:00,74.145,74.165,74.145,74.15,50400000.0
2008-12-26 07:45:00,74.15,74.15,74.145,74.15,20400000.0
2008-12-26 07:46:00,74.165,74.165,74.15,74.16,16800000.0
2008-12-26 07:47:00,74.155,74.16,74.155,74.16,8400000.0
2008-12-26 07:48:00,74.16,74.175,74.16,74.17,31200000.0
2008-12-26 07:49:00,74.17,74.2,74.16,74.2,28800000.0
2008-12-26 07:50:00,74.195,74.2,74.16,74.185,37200000.0
2008-12-26 07:51:00,74.175,74.19,74.16,74.175,10800000.0
2008-12-26 07:52:00,74.19,74.195,74.185,74.185,20400000.0
2008-12-26 07:53:00,74.17,74.2,74.165,74.2,13200000.0
2008-12-26 07:54:00,74.195,74.205,74.195,74.205,6000000.0
2008-12-26 07:55:00,74.165,74.195,74.165,74.195,12000000.0
2008-12-26 07:56:00,74.165,74.175,74.165,74.175,8400000.0
2008-12-26 07:57:00,74.19,74.195,74.18,74.19,13200000.0
2008-12-26 07:58:00,74.16,74.185,74.155,74.18,14400000.0
2008-12-26 07:59:00,74.17,74.18,74.08,74.18,23600000.0
2008-12-26 08:00:00,74.185,74.185,74.175,74.18,10800000.0
2008-12-26 08:01:00,74.185,74.2,74.075,74.125,37600000.0
2008-12-26 08:02:00,74.125,74.145,74.06,74.145,10000000.0
2008-12-26 08:03:00,74.15,74.18,74.075,74.145,25200000.0
2008-12-26 08:05:00,74.16,74.18,74.16,74.16,37200000.0
2008-12-26 08:06:00,74.16,74.165,74.155,74.165,26400000.0
2008-12-26 08:07:00,74.17,74.17,74.17,74.17,2400000.0
2008-12-26 08:08:00,74.175,74.175,74.165,74.175,14400000.0
2008-12-26 08:09:00,74.165,74.215,74.165,74.215,14400000.0
2008-12-26 08:10:00,74.19,74.215,74.19,74.215,4800000.0
2008-12-26 08:11:00,74.225,74.225,74.175,74.2,21600000.0
2008-12-26 08:12:00,74.2,74.2,74.18,74.195,21600000.0
2008-12-26 08:13:00,74.195,74.195,74.185,74.185,8400000.0
2008-12-26 08:14:00,74.195,74.195,74.185,74.195,7200000.0
2008-12-26 08:15:00,74.185,74.2,74.185,74.2,8400000.0
2008-12-26 08:16:00,74.2,74.2,74.2,74.2,2400000.0
2008-12-26 08:17:00,74.2,74.2,74.175,74.175,13200000.0
2008-12-26 08:18:00,74.18,74.2,74.175,74.18,22800000.0
2008-12-26 08:19:00,74.19,74.19,74.18,74.18,7200000.0
2008-12-26 08:20:00,74.18,74.185,74.175,74.175,15600000.0
2008-12-26 08:21:00,74.185,74.185,74.175,74.18,6000000.0
2008-12-26 08:22:00,74.175,74.18,74.17,74.175,12000000.0
2008-12-26 08:23:00,74.165,74.175,74.165,74.175,2400000.0
2008-12-26 08:24:00,74.175,74.175,74.175,74.175,1200000.0
2008-12-26 08:25:00,74.17,74.18,74.165,74.165,8400000.0
2008-12-26 08:26:00,74.175,74.185,74.175,74.18,25200000.0
2008-12-26 08:27:00,74.185,74.185,74.18,74.185,4800000.0
2008-12-26 08:28:00,74.185,74.195,74.18,74.18,15600000.0
2008-12-26 08:29:00,74.175,74.185,74.16,74.185,25200000.0
2008-12-26 08:30:00,74.185,74.185,74.165,74.17,15600000.0
2008-12-26 08:31:00,74.175,74.18,74.175,74.18,2400000.0
2008-12-26 08:32:00,74.175,74.175,74.175,74.175,2400000.0
2008-12-26 08:34:00,74.175,74.185,74.175,74.175,4800000.0
2008-12-26 08:35:00,74.185,74.21,74.185,74.2,22800000.0
2008-12-26 08:36:00,74.205,74.21,74.2,74.2,12000000.0
2008-12-26 08:37:00,74.2,74.2,74.185,74.2,12000000.0
2008-12-26 08:38:00,74.2,74.22,74.19,74.205,12000000.0
2008-12-26 08:39:00,74.2,74.205,74.19,74.2,19200000.0
2008-12-26 08:40:00,74.185,74.2,74.185,74.2,4800000.0
2008-12-26 08:41:00,74.2,74.2,74.2,74.2,1200000.0
2008-12-26 08:42:00,74.21,74.21,74.2,74.2,9600000.0
2008-12-26 08:43:00,74.2,74.21,74.19,74.19,11600000.0
2008-12-26 08:44:00,74.19,74.19,74.14,74.14,13600000.0
2008-12-26 08:45:00,74.15,74.175,74.1,74.16,34600000.0
2008-12-26 08:46:00,74.16,74.19,74.16,74.185,24800000.0
2008-12-26 08:47:00,74.175,74.195,74.17,74.19,43600000.0
2008-12-26 08:48:00,74.185,74.19,74.16,74.165,18400000.0
2008-12-26 08:49:00,74.18,74.215,74.16,74.18,17600000.0
2008-12-26 08:50:00,74.16,74.16,74.16,74.16,5600000.0
2008-12-26 08:51:00,74.16,74.17,74.16,74.17,14400000.0
2008-12-26 08:52:00,74.155,74.155,74.155,74.155,1600000.0
2008-12-26 08:53:00,74.155,74.18,74.155,74.18,12800000.0
2008-12-26 08:54:00,74.185,74.205,74.185,74.185,33600000.0
2008-12-26 08:55:00,74.19,74.2,74.185,74.195,57600000.0
2008-12-26 08:56:00,74.21,74.23,74.19,74.19,17600000.0
2008-12-26 08:57:00,74.195,74.2,74.195,74.195,16000000.0
2008-12-26 08:58:00,74.2,74.22,74.2,74.215,10400000.0
2008-12-26 08:59:00,74.195,74.21,74.195,74.2,19200000.0
2008-12-26 09:00:00,74.2,74.225,74.2,74.225,15200000.0
2008-12-26 09:01:00,74.19,74.205,74.19,74.205,48800000.0
2008-12-26 09:02:00,74.205,74.225,74.205,74.225,7200000.0
2008-12-26 09:03:00,74.205,74.205,74.205,74.205,7200000.0
2008-12-26 09:04:00,74.205,74.225,74.205,74.22,9600000.0
2008-12-26 09:05:00,74.2,74.2,74.19,74.19,10400000.0
2008-12-26 09:06:00,74.185,74.215,74.18,74.215,11200000.0
2008-12-26 09:07:00,74.22,74.22,74.185,74.19,25600000.0
2008-12-26 09:08:00,74.185,74.185,74.16,74.18,40000000.0
2008-12-26 09:09:00,74.195,74.22,74.175,74.175,24000000.0
2008-12-26 09:10:00,74.175,74.2,74.17,74.17,10400000.0
2008-12-26 09:11:00,74.175,74.175,74.17,74.175,8800000.0
2008-12-26 09:12:00,74.175,74.23,74.175,74.23,53600000.0
2008-12-26 09:13:00,74.245,74.245,74.215,74.215,4800000.0
2008-12-26 09:14:00,74.205,74.23,74.205,74.23,9600000.0
2008-12-26 09:15:00,74.25,74.265,74.25,74.265,8000000.0
2008-12-26 09:16:00,74.26,74.28,74.2,74.245,14400000.0
2008-12-26 09:18:00,74.265,74.265,74.205,74.24,19200000.0
2008-12-26 09:19:00,74.22,74.255,74.21,74.255,9600000.0
2008-12-26 09:20:00,74.255,74.255,74.255,74.255,3200000.0
2008-12-26 09:21:00,74.26,74.33,74.26,74.315,54400000.0
2008-12-26 09:22:00,74.315,74.33,74.305,74.305,9600000.0
2008-12-26 09:23:00,74.315,74.315,74.31,74.31,4800000.0
2008-12-26 09:24:00,74.305,74.305,74.305,74.305,1600000.0
2008-12-26 09:25:00,74.26,74.295,74.26,74.295,3200000.0
2008-12-26 09:26:00,74.305,74.305,74.295,74.295,6400000.0
2008-12-26 09:27:00,74.305,74.31,74.305,74.31,11200000.0
2008-12-26 09:28:00,74.305,74.32,74.295,74.295,24000000.0
2008-12-26 09:29:00,74.3,74.3,74.3,74.3,1600000.0
2008-12-26 09:30:00,74.305,74.305,74.305,74.305,1600000.0
2008-12-26 09:31:00,74.3,74.3,74.3,74.3,1600000.0
2008-12-26 09:32:00,74.3,74.305,74.295,74.3,14400000.0
2008-12-26 09:33:00,74.3,74.315,74.295,74.315,17600000.0
2008-12-26 09:34:00,74.29,74.305,74.29,74.305,6400000.0
2008-12-26 09:35:00,74.31,74.31,74.305,74.305,4800000.0
2008-12-26 09:36:00,74.285,74.31,74.285,74.305,11200000.0
2008-12-26 09:37:00,74.305,74.31,74.305,74.31,9600000.0
2008-12-26 09:38:00,74.31,74.31,74.305,74.305,3200000.0
2008-12-26 09:39:00,74.305,74.305,74.305,74.305,9600000.0
2008-12-26 09:40:00,74.31,74.315,74.295,74.295,9600000.0
2008-12-26 09:41:00,74.295,74.33,74.295,74.325,30400000.0
2008-12-26 09:42:00,74.315,74.33,74.315,74.33,16000000.0
2008-12-26 09:43:00,74.33,74.33,74.315,74.33,17600000.0
2008-12-26 09:44:00,74.32,74.32,74.32,74.32,1600000.0
2008-12-26 09:45:00,74.305,74.315,74.3,74.315,8000000.0
2008-12-26 09:46:00,74.3,74.3,74.3,74.3,1600000.0
2008-12-26 09:48:00,74.3,74.32,74.3,74.32,6400000.0
2008-12-26 09:49:00,74.335,74.335,74.335,74.335,4800000.0
2008-12-26 09:50:00,74.32,74.345,74.32,74.345,14400000.0
2008-12-26 09:51:00,74.335,74.35,74.325,74.345,16800000.0
2008-12-26 09:52:00,74.35,74.35,74.34,74.35,12000000.0
2008-12-26 09:54:00,74.345,74.345,74.345,74.345,1200000.0
2008-12-26 09:55:00,74.34,74.345,74.33,74.34,8800000.0
2008-12-26 09:56:00,74.34,74.355,74.34,74.355,14400000.0
2008-12-26 09:57:00,74.355,74.36,74.345,74.36,17200000.0
2008-12-26 09:58:00,74.345,74.36,74.345,74.36,16000000.0
2008-12-26 09:59:00,74.365,74.37,74.365,74.365,7200000.0
2008-12-26 10:00:00,74.365,74.37,74.365,74.37,7200000.0
2008-12-26 10:01:00,74.36,74.38,74.36,74.38,4400000.0
2008-12-26 10:04:00,74.375,74.38,74.375,74.375,8000000.0
2008-12-26 10:05:00,74.365,74.365,74.335,74.345,17600000.0
2008-12-26 10:07:00,74.345,74.345,74.325,74.345,9600000.0
2008-12-26 10:09:00,74.345,74.355,74.345,74.355,18400000.0
2008-12-26 10:12:00,74.355,74.355,74.35,74.35,3200000.0
2008-12-26 10:13:00,74.345,74.345,74.345,74.345,1600000.0
2008-12-26 10:15:00,74.365,74.4,74.365,74.4,9600000.0
2008-12-26 10:16:00,74.4,74.4,74.38,74.385,14000000.0
2008-12-26 10:17:00,74.385,74.405,74.385,74.405,3600000.0
2008-12-26 10:18:00,74.39,74.39,74.39,74.39,1200000.0
2008-12-26 10:19:00,74.385,74.39,74.355,74.39,23000000.0
2008-12-26 10:20:00,74.385,74.39,74.35,74.355,23600000.0
2008-12-26 10:21:00,74.36,74.4,74.35,74.39,21600000.0
2008-12-26 10:22:00,74.39,74.39,74.385,74.39,4800000.0
2008-12-26 10:23:00,74.385,74.4,74.385,74.385,9600000.0
2008-12-26 10:24:00,74.39,74.41,74.39,74.41,8800000.0
2008-12-26 10:25:00,74.415,74.425,74.37,74.37,8000000.0
2008-12-26 10:26:00,74.39,74.39,74.38,74.38,3200000.0
2008-12-26 10:27:00,74.38,74.39,74.335,74.355,36800000.0
2008-12-26 10:28:00,74.375,74.38,74.345,74.355,16000000.0
2008-12-26 10:29:00,74.355,74.355,74.335,74.335,5600000.0
2008-12-26 10:30:00,74.335,74.34,74.335,74.335,16000000.0
2008-12-26 10:31:00,74.335,74.35,74.335,74.35,29600000.0
2008-12-26 10:32:00,74.355,74.365,74.335,74.36,20800000.0
2008-12-26 10:33:00,74.365,74.365,74.325,74.335,9600000.0
2008-12-26 10:34:00,74.375,74.435,74.375,74.42,16800000.0
2008-12-26 10:36:00,74.42,74.42,74.42,74.42,3200000.0
2008-12-26 10:37:00,74.34,74.405,74.34,74.405,3200000.0
2008-12-26 10:38:00,74.42,74.435,74.42,74.435,14400000.0
2008-12-26 10:39:00,74.435,74.435,74.435,74.435,3200000.0
2008-12-26 10:40:00,74.4,74.42,74.35,74.42,4800000.0
2008-12-26 10:41:00,74.435,74.435,74.355,74.355,16000000.0
2008-12-26 10:42:00,74.235,74.255,74.235,74.25,12000000.0
2008-12-26 10:43:00,74.23,74.265,74.23,74.255,15400000.0
2008-12-26 10:44:00,74.25,74.25,74.19,74.19,12000000.0
2008-12-26 10:45:00,74.195,74.245,74.18,74.18,50400000.0
2008-12-26 10:46:00,74.185,74.235,74.15,74.165,33600000.0
2008-12-26 10:47:00,74.165,74.19,74.165,74.19,9600000.0
2008-12-26 10:48:00,74.155,74.155,74.155,74.155,3200000.0
2008-12-26 10:49:00,74.165,74.18,74.165,74.18,3200000.0
2008-12-26 10:50:00,74.155,74.185,74.155,74.185,32000000.0
2008-12-26 10:51:00,74.165,74.165,74.02,74.02,29600000.0
2008-12-26 10:52:00,74.035,74.1,74.01,74.1,17200000.0
2008-12-26 10:53:00,74.13,74.165,74.13,74.155,7200000.0
2008-12-26 10:54:00,74.155,74.165,74.155,74.165,2400000.0
2008-12-26 10:55:00,74.185,74.215,74.16,74.185,34000000.0
2008-12-26 10:56:00,74.185,74.225,74.185,74.205,13200000.0
2008-12-26 10:57:00,74.205,74.205,74.145,74.175,12800000.0
2008-12-26 10:58:00,74.175,74.175,74.085,74.13,6000000.0
2008-12-26 10:59:00,74.13,74.145,74.055,74.08,28800000.0
2008-12-26 11:00:00,74.075,74.135,74.075,74.12,37200000.0
2008-12-26 11:01:00,74.11,74.135,74.11,74.135,16000000.0
2008-12-26 11:02:00,74.125,74.135,74.125,74.135,4800000.0
2008-12-26 11:03:00,74.145,74.145,74.135,74.135,3200000.0
2008-12-26 11:04:00,74.145,74.165,74.11,74.145,13600000.0
2008-12-26 11:05:00,74.145,74.145,74.145,74.145,6400000.0
2008-12-26 11:06:00,74.15,74.175,74.15,74.175,9600000.0
2008-12-26 11:07:00,74.16,74.16,74.16,74.16,1600000.0
2008-12-26 11:08:00,74.175,74.175,74.165,74.165,3200000.0
2008-12-26 11:09:00,74.16,74.16,74.15,74.15,6400000.0
2008-12-26 11:10:00,74.145,74.145,74.145,74.145,1600000.0
2008-12-26 11:11:00,74.145,74.145,74.145,74.145,1600000.0
2008-12-26 11:12:00,74.15,74.155,74.15,74.155,3200000.0
2008-12-26 11:13:00,74.175,74.175,74.135,74.145,9600000.0
2008-12-26 11:14:00,74.15,74.15,74.15,74.15,1600000.0
2008-12-26 11:15:00,74.145,74.145,74.135,74.135,3200000.0
2008-12-26 11:16:00,74.145,74.145,74.145,74.145,4800000.0
2008-12-26 11:18:00,74.14,74.14,74.135,74.135,3200000.0
2008-12-26 11:19:00,74.14,74.14,74.135,74.135,3200000.0
2008-12-26 11:20:00,74.145,74.145,74.145,74.145,1600000.0
2008-12-26 11:21:00,74.135,74.14,74.135,74.14,9600000.0
2008-12-26 11:22:00,74.145,74.145,74.14,74.14,3200000.0
2008-12-26 11:27:00,74.12,74.12,74.115,74.115,3200000.0
2008-12-26 11:28:00,74.135,74.14,74.135,74.14,3200000.0
2008-12-26 11:30:00,74.145,74.145,74.145,74.145,1600000.0
2008-12-26 11:31:00,74.135,74.135,74.135,74.135,1600000.0
2008-12-26 11:32:00,74.145,74.145,74.14,74.14,3200000.0
2008-12-26 11:34:00,74.135,74.135,74.13,74.135,4800000.0
2008-12-26 11:35:00,74.13,74.13,74.125,74.125,9600000.0
2008-12-26 11:36:00,74.12,74.12,74.12,74.12,1600000.0
2008-12-26 11:37:00,74.11,74.11,74.105,74.11,6400000.0
2008-12-26 11:38:00,74.105,74.105,74.1,74.1,3200000.0
2008-12-26 11:39:00,74.095,74.11,74.09,74.105,17600000.0
2008-12-26 11:40:00,74.1,74.105,74.1,74.105,10400000.0
2008-12-26 11:41:00,74.11,74.11,74.11,74.11,1600000.0
2008-12-26 11:42:00,74.125,74.14,74.095,74.095,23600000.0
2008-12-26 11:43:00,74.085,74.125,74.085,74.12,12400000.0
2008-12-26 11:44:00,74.125,74.125,74.115,74.115,3200000.0
2008-12-26 11:45:00,74.12,74.12,74.12,74.12,1600000.0
2008-12-26 11:46:00,74.115,74.145,74.115,74.145,4000000.0
2008-12-26 11:47:00,74.145,74.15,74.145,74.15,2400000.0
2008-12-26 11:48:00,74.15,74.15,74.14,74.14,4800000.0
2008-12-26 11:49:00,74.135,74.135,74.125,74.125,14800000.0
2008-12-26 11:50:00,74.125,74.13,74.125,74.13,4800000.0
2008-12-26 11:51:00,74.135,74.135,74.13,74.13,27200000.0
2008-12-26 11:52:00,74.13,74.13,74.13,74.13,27200000.0
2008-12-26 11:54:00,74.115,74.115,74.11,74.11,33200000.0
2008-12-26 11:55:00,74.11,74.11,74.11,74.11,3200000.0
2008-12-26 11:56:00,74.11,74.11,74.11,74.11,3200000.0
2008-12-26 11:57:00,74.12,74.13,74.115,74.13,11200000.0
2008-12-26 11:58:00,74.13,74.155,74.125,74.155,17600000.0
2008-12-26 11:59:00,74.155,74.185,74.155,74.185,7200000.0
2008-12-26 12:00:00,74.18,74.185,74.18,74.185,7200000.0
2008-12-26 12:01:00,74.18,74.18,74.125,74.145,6000000.0
2008-12-26 12:02:00,74.145,74.17,74.145,74.17,6000000.0
2008-12-26 12:03:00,74.18,74.19,74.135,74.16,23200000.0
2008-12-26 12:04:00,74.15,74.15,74.145,74.145,6400000.0
2008-12-26 12:05:00,74.15,74.165,74.15,74.165,8800000.0
2008-12-26 12:06:00,74.185,74.23,74.185,74.185,16000000.0
2008-12-26 12:07:00,74.185,74.185,74.185,74.185,2400000.0
2008-12-26 12:08:00,74.185,74.185,74.17,74.17,7600000.0
2008-12-26 12:09:00,74.165,74.18,74.15,74.18,33600000.0
2008-12-26 12:10:00,74.18,74.18,74.16,74.18,24000000.0
2008-12-26 12:11:00,74.195,74.195,74.195,74.195,6400000.0
2008-12-26 12:12:00,74.195,74.195,74.195,74.195,2400000.0
2008-12-26 12:13:00,74.22,74.22,74.21,74.21,1200000.0
2008-12-26 12:14:00,74.2,74.21,74.19,74.19,1200000.0
2008-12-26 12:15:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 12:16:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 12:17:00,74.12,74.13,74.11,74.11,1200000.0
2008-12-26 12:18:00,74.1,74.1,74.1,74.1,1200000.0
2008-12-26 12:20:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 12:21:00,74.08,74.1,74.08,74.09,1600000.0
2008-12-26 12:22:00,74.08,74.1,74.08,74.1,1600000.0
2008-12-26 12:23:00,74.09,74.1,74.09,74.1,1600000.0
2008-12-26 12:24:00,74.09,74.09,74.08,74.08,1600000.0
2008-12-26 12:25:00,74.17,74.17,74.17,74.17,1600000.0
2008-12-26 12:26:00,74.09,74.09,74.07,74.07,1200000.0
2008-12-26 12:27:00,74.08,74.09,74.07,74.09,1200000.0
2008-12-26 12:28:00,74.07,74.08,74.06,74.08,1200000.0
2008-12-26 12:29:00,74.205,74.205,74.205,74.205,1200000.0
2008-12-26 12:30:00,74.215,74.215,74.21,74.215,6000000.0
2008-12-26 12:31:00,74.215,74.215,74.21,74.21,3600000.0
2008-12-26 12:32:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 12:33:00,74.215,74.215,74.21,74.215,6000000.0
2008-12-26 12:34:00,74.21,74.21,74.2,74.2,6000000.0
2008-12-26 12:35:00,74.205,74.205,74.195,74.195,4800000.0
2008-12-26 12:36:00,74.195,74.195,74.19,74.19,5200000.0
2008-12-26 12:37:00,74.19,74.2,74.19,74.19,16400000.0
2008-12-26 12:38:00,74.19,74.19,74.19,74.19,12800000.0
2008-12-26 12:39:00,74.19,74.19,74.175,74.175,7200000.0
2008-12-26 12:40:00,74.18,74.19,74.18,74.19,2800000.0
2008-12-26 12:41:00,74.175,74.19,74.175,74.19,6000000.0
2008-12-26 12:42:00,74.17,74.19,74.17,74.19,6000000.0
2008-12-26 12:43:00,74.175,74.175,74.175,74.175,1600000.0
2008-12-26 12:44:00,74.18,74.31,74.175,74.265,66000000.0
2008-12-26 12:45:00,74.1,74.1,74.1,74.1,25600000.0
2008-12-26 12:46:00,74.11,74.11,74.08,74.08,25600000.0
2008-12-26 12:47:00,74.165,74.25,74.165,74.245,25600000.0
2008-12-26 12:48:00,74.25,74.255,74.19,74.255,28800000.0
2008-12-26 12:49:00,74.265,74.32,74.2,74.2,14400000.0
2008-12-26 12:50:00,74.195,74.2,74.195,74.2,3200000.0
2008-12-26 12:51:00,74.19,74.19,74.185,74.19,8000000.0
2008-12-26 12:52:00,74.16,74.16,74.16,74.16,1600000.0
2008-12-26 12:55:00,74.18,74.18,74.18,74.18,1600000.0
2008-12-26 12:57:00,74.19,74.195,74.17,74.17,7600000.0
2008-12-26 12:58:00,74.18,74.22,74.16,74.16,4400000.0
2008-12-26 12:59:00,74.175,74.175,74.17,74.175,4800000.0
2008-12-26 13:00:00,74.16,74.16,74.16,74.16,14800000.0
2008-12-26 13:01:00,74.17,74.17,74.16,74.16,14800000.0
2008-12-26 13:02:00,74.17,74.17,74.135,74.155,14800000.0
2008-12-26 13:03:00,74.155,74.185,74.155,74.185,9600000.0
2008-12-26 13:04:00,74.18,74.185,74.18,74.18,4800000.0
2008-12-26 13:09:00,74.18,74.24,74.18,74.24,5000000.0
2008-12-26 13:10:00,74.26,74.265,74.26,74.265,2400000.0
2008-12-26 13:11:00,74.15,74.16,74.15,74.16,1200000.0
2008-12-26 13:12:00,74.265,74.265,74.265,74.265,1200000.0
2008-12-26 13:13:00,74.26,74.265,74.25,74.25,3600000.0
2008-12-26 13:14:00,74.25,74.25,74.225,74.225,6000000.0
2008-12-26 13:15:00,74.22,74.225,74.07,74.07,16000000.0
2008-12-26 13:16:00,74.115,74.18,74.115,74.15,12600000.0
2008-12-26 13:17:00,74.17,74.17,74.14,74.14,2400000.0
2008-12-26 13:18:00,74.145,74.145,74.12,74.12,4800000.0
2008-12-26 13:19:00,74.13,74.13,74.09,74.09,3600000.0
2008-12-26 13:20:00,74.125,74.14,74.11,74.11,17200000.0
2008-12-26 13:21:00,74.11,74.12,74.11,74.115,12400000.0
2008-12-26 13:22:00,74.105,74.125,74.105,74.12,6000000.0
2008-12-26 13:23:00,74.125,74.125,74.125,74.125,1200000.0
2008-12-26 13:24:00,74.11,74.12,74.105,74.12,3600000.0
2008-12-26 13:25:00,74.085,74.12,74.085,74.12,3600000.0
2008-12-26 13:26:00,74.105,74.105,74.095,74.105,4800000.0
2008-12-26 13:27:00,74.11,74.11,74.11,74.11,1200000.0
2008-12-26 13:28:00,74.12,74.12,74.115,74.12,3600000.0
2008-12-26 13:29:00,74.12,74.12,74.105,74.11,3600000.0
2008-12-26 13:30:00,74.13,74.13,74.13,74.13,1200000.0
2008-12-26 13:31:00,74.135,74.155,74.135,74.155,2800000.0
2008-12-26 13:32:00,74.16,74.16,74.16,74.16,1200000.0
2008-12-26 13:33:00,74.16,74.16,74.16,74.16,1200000.0
2008-12-26 13:34:00,74.17,74.17,74.15,74.155,10000000.0
2008-12-26 13:35:00,74.155,74.175,74.135,74.175,11000000.0
2008-12-26 13:36:00,74.18,74.18,74.135,74.17,25600000.0
2008-12-26 13:37:00,74.175,74.185,74.175,74.185,3600000.0
2008-12-26 13:38:00,74.185,74.185,74.16,74.175,14400000.0
2008-12-26 13:39:00,74.175,74.175,74.145,74.155,8800000.0
2008-12-26 13:40:00,74.16,74.16,74.14,74.155,12000000.0
2008-12-26 13:41:00,74.14,74.15,74.13,74.14,14800000.0
2008-12-26 13:42:00,74.135,74.14,74.125,74.14,4800000.0
2008-12-26 13:43:00,74.145,74.145,74.145,74.145,1200000.0
2008-12-26 13:44:00,74.15,74.155,74.15,74.155,2400000.0
2008-12-26 13:45:00,74.155,74.155,74.15,74.15,2400000.0
2008-12-26 13:46:00,74.15,74.15,74.1,74.11,31800000.0
2008-12-26 13:47:00,74.115,74.13,74.11,74.125,12000000.0
2008-12-26 13:48:00,74.145,74.145,74.145,74.145,1200000.0
2008-12-26 13:49:00,74.155,74.155,74.135,74.15,9600000.0
2008-12-26 13:50:00,74.155,74.16,74.155,74.16,2400000.0
2008-12-26 13:51:00,74.17,74.205,74.17,74.205,4800000.0
2008-12-26 13:52:00,74.17,74.18,74.17,74.18,3600000.0
2008-12-26 13:53:00,74.17,74.17,74.16,74.16,3600000.0
2008-12-26 13:54:00,74.195,74.205,74.195,74.205,3600000.0
2008-12-26 13:55:00,74.17,74.17,74.17,74.17,3600000.0
2008-12-26 13:56:00,74.21,74.21,74.2,74.2,3600000.0
2008-12-26 13:57:00,74.205,74.205,74.2,74.2,2400000.0
2008-12-26 13:58:00,74.205,74.21,74.205,74.21,2400000.0
2008-12-26 13:59:00,74.215,74.22,74.21,74.21,7200000.0
2008-12-26 14:00:00,74.205,74.205,74.2,74.205,3600000.0
2008-12-26 14:01:00,74.215,74.215,74.205,74.205,2400000.0
2008-12-26 14:02:00,74.17,74.19,74.16,74.18,2400000.0
2008-12-26 14:03:00,74.21,74.21,74.21,74.21,2400000.0
2008-12-26 14:05:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 14:07:00,74.205,74.205,74.205,74.205,3600000.0
2008-12-26 14:08:00,74.19,74.19,74.18,74.18,12000000.0
2008-12-26 14:09:00,74.17,74.17,74.16,74.16,12000000.0
2008-12-26 14:10:00,74.15,74.16,74.15,74.15,12000000.0
2008-12-26 14:11:00,74.2,74.2,74.19,74.2,12000000.0
2008-12-26 14:12:00,74.195,74.195,74.195,74.195,1200000.0
2008-12-26 14:13:00,74.2,74.2,74.195,74.2,3600000.0
2008-12-26 14:14:00,74.195,74.195,74.19,74.195,3600000.0
2008-12-26 14:15:00,74.2,74.2,74.195,74.2,3600000.0
2008-12-26 14:16:00,74.205,74.21,74.205,74.21,9600000.0
2008-12-26 14:17:00,74.21,74.21,74.2,74.205,4800000.0
2008-12-26 14:18:00,74.2,74.205,74.2,74.205,2400000.0
2008-12-26 14:19:00,74.19,74.19,74.18,74.19,21600000.0
2008-12-26 14:20:00,74.215,74.24,74.21,74.21,21600000.0
2008-12-26 14:21:00,74.21,74.21,74.21,74.21,3600000.0
2008-12-26 14:22:00,74.2,74.215,74.195,74.21,14800000.0
2008-12-26 14:23:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 14:24:00,74.21,74.21,74.205,74.205,2400000.0
2008-12-26 14:25:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 14:26:00,74.22,74.22,74.215,74.22,3600000.0
2008-12-26 14:27:00,74.21,74.21,74.205,74.205,4800000.0
2008-12-26 14:28:00,74.205,74.205,74.19,74.205,4800000.0
2008-12-26 14:29:00,74.2,74.2,74.17,74.17,12000000.0
2008-12-26 14:30:00,74.17,74.17,74.16,74.17,26000000.0
2008-12-26 14:31:00,74.17,74.175,74.17,74.175,10000000.0
2008-12-26 14:32:00,74.13,74.13,74.12,74.12,8400000.0
2008-12-26 14:33:00,74.175,74.175,74.17,74.175,8400000.0
2008-12-26 14:34:00,74.13,74.13,74.11,74.12,12400000.0
2008-12-26 14:35:00,74.13,74.13,74.11,74.12,12400000.0
2008-12-26 14:36:00,74.16,74.175,74.16,74.17,12400000.0
2008-12-26 14:37:00,74.18,74.21,74.18,74.18,3600000.0
2008-12-26 14:38:00,74.185,74.185,74.17,74.17,3600000.0
2008-12-26 14:39:00,74.17,74.17,74.165,74.165,4000000.0
2008-12-26 14:40:00,74.19,74.195,74.16,74.16,8800000.0
2008-12-26 14:41:00,74.185,74.235,74.17,74.205,29200000.0
2008-12-26 14:42:00,74.215,74.24,74.21,74.235,10400000.0
2008-12-26 14:43:00,74.24,74.25,74.24,74.25,4800000.0
2008-12-26 14:44:00,74.245,74.255,74.245,74.255,3600000.0
2008-12-26 14:45:00,74.245,74.245,74.235,74.235,3600000.0
2008-12-26 14:46:00,74.13,74.15,74.13,74.15,1200000.0
2008-12-26 14:47:00,74.16,74.16,74.15,74.15,1200000.0
2008-12-26 14:48:00,74.235,74.235,74.235,74.235,1200000.0
2008-12-26 14:49:00,74.13,74.15,74.1,74.1,3600000.0
2008-12-26 14:50:00,74.11,74.13,74.1,74.13,3600000.0
2008-12-26 14:51:00,74.23,74.23,74.225,74.225,3600000.0
2008-12-26 14:52:00,74.225,74.225,74.22,74.22,2400000.0
2008-12-26 14:53:00,74.11,74.11,74.1,74.1,3600000.0
2008-12-26 14:54:00,74.21,74.215,74.21,74.215,3600000.0
2008-12-26 14:55:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 14:56:00,74.205,74.205,74.205,74.205,1200000.0
2008-12-26 14:57:00,74.05,74.05,74.05,74.05,13400000.0
2008-12-26 14:58:00,74.06,74.07,74.06,74.07,13400000.0
2008-12-26 14:59:00,74.205,74.22,74.205,74.22,13400000.0
2008-12-26 15:00:00,74.215,74.215,74.215,74.215,5000000.0
2008-12-26 15:01:00,74.07,74.07,74.04,74.05,51800000.0
2008-12-26 15:02:00,74.21,74.24,74.205,74.225,51800000.0
2008-12-26 15:03:00,74.225,74.225,74.225,74.225,6400000.0
2008-12-26 15:04:00,74.225,74.225,74.22,74.22,8000000.0
2008-12-26 15:05:00,74.07,74.08,74.07,74.07,11200000.0
2008-12-26 15:06:00,74.22,74.22,74.21,74.21,11200000.0
2008-12-26 15:07:00,74.21,74.225,74.21,74.225,12400000.0
2008-12-26 15:08:00,74.05,74.06,74.05,74.06,11600000.0
2008-12-26 15:09:00,74.215,74.215,74.195,74.2,11600000.0
2008-12-26 15:10:00,74.195,74.2,74.19,74.19,7600000.0
2008-12-26 15:11:00,74.07,74.08,74.06,74.08,1200000.0
2008-12-26 15:12:00,74.195,74.195,74.195,74.195,1200000.0
2008-12-26 15:13:00,74.185,74.195,74.185,74.195,6800000.0
2008-12-26 15:14:00,74.195,74.195,74.195,74.195,3600000.0
2008-12-26 15:15:00,74.19,74.19,74.185,74.19,5600000.0
2008-12-26 15:16:00,74.18,74.2,74.18,74.2,12800000.0
2008-12-26 15:17:00,74.21,74.22,74.205,74.215,9600000.0
2008-12-26 15:18:00,74.225,74.235,74.22,74.23,14800000.0
2008-12-26 15:19:00,74.23,74.235,74.23,74.235,2400000.0
2008-12-26 15:20:00,74.235,74.285,74.235,74.265,35000000.0
2008-12-26 15:21:00,74.255,74.265,74.225,74.245,41200000.0
2008-12-26 15:22:00,74.24,74.24,74.23,74.23,6000000.0
2008-12-26 15:23:00,74.22,74.23,74.22,74.23,7200000.0
2008-12-26 15:24:00,74.22,74.22,74.205,74.205,11400000.0
2008-12-26 15:25:00,74.205,74.22,74.19,74.22,22000000.0
2008-12-26 15:26:00,74.225,74.225,74.2,74.21,10400000.0
2008-12-26 15:27:00,74.21,74.22,74.205,74.21,8000000.0
2008-12-26 15:28:00,74.2,74.215,74.185,74.185,10800000.0
2008-12-26 15:29:00,74.185,74.205,74.17,74.195,27600000.0
2008-12-26 15:30:00,74.195,74.21,74.165,74.175,28800000.0
2008-12-26 15:31:00,74.18,74.19,74.175,74.18,20000000.0
2008-12-26 15:32:00,74.175,74.175,74.155,74.165,21800000.0
2008-12-26 15:33:00,74.16,74.185,74.16,74.185,36400000.0
2008-12-26 15:34:00,74.175,74.18,74.165,74.165,16600000.0
2008-12-26 15:35:00,74.165,74.17,74.16,74.17,17400000.0
2008-12-26 15:36:00,74.17,74.225,74.165,74.225,41400000.0
2008-12-26 15:37:00,74.225,74.265,74.205,74.21,44800000.0
2008-12-26 15:38:00,74.21,74.21,74.185,74.19,21600000.0
2008-12-26 15:39:00,74.185,74.2,74.185,74.195,13200000.0
2008-12-26 15:40:00,74.2,74.205,74.185,74.2,18200000.0
2008-12-26 15:41:00,74.195,74.195,74.17,74.17,6000000.0
2008-12-26 15:42:00,74.165,74.17,74.155,74.155,12200000.0
2008-12-26 15:43:00,74.155,74.165,74.155,74.165,4800000.0
2008-12-26 15:44:00,74.165,74.165,74.155,74.16,12400000.0
2008-12-26 15:45:00,74.155,74.16,74.15,74.16,21800000.0
2008-12-26 15:46:00,74.185,74.185,74.185,74.185,3800000.0
2008-12-26 15:47:00,74.195,74.21,74.19,74.19,18800000.0
2008-12-26 15:48:00,74.19,74.19,74.175,74.185,17600000.0
2008-12-26 15:49:00,74.185,74.185,74.145,74.15,10000000.0
2008-12-26 15:50:00,74.15,74.155,74.15,74.155,4800000.0
2008-12-26 15:51:00,74.155,74.16,74.145,74.15,27800000.0
2008-12-26 15:52:00,74.15,74.155,74.15,74.15,8400000.0
2008-12-26 15:53:00,74.15,74.15,74.15,74.15,2400000.0
2008-12-26 15:54:00,74.15,74.15,74.15,74.15,4800000.0
2008-12-26 15:55:00,74.15,74.15,74.08,74.12,83600000.0
2008-12-26 15:56:00,74.12,74.145,74.1,74.11,47000000.0
2008-12-26 15:57:00,74.11,74.12,74.09,74.105,37400000.0
2008-12-26 15:58:00,74.1,74.125,74.1,74.125,15600000.0
2008-12-26 15:59:00,74.12,74.12,74.11,74.11,9600000.0
2008-12-26 16:00:00,74.11,74.13,74.11,74.125,34200000.0
2008-12-26 16:01:00,74.125,74.125,74.08,74.095,23200000.0
2008-12-26 16:02:00,74.1,74.105,74.09,74.105,7400000.0
2008-12-26 16:03:00,74.105,74.115,74.105,74.115,6000000.0
2008-12-26 16:04:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-26 16:05:00,74.12,74.13,74.12,74.12,4800000.0
2008-12-26 16:06:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-26 16:07:00,74.115,74.115,74.105,74.105,2400000.0
2008-12-26 16:08:00,74.11,74.115,74.105,74.105,9600000.0
2008-12-26 16:09:00,74.11,74.12,74.11,74.115,16800000.0
2008-12-26 16:10:00,74.115,74.125,74.115,74.115,9000000.0
2008-12-26 16:11:00,74.125,74.13,74.115,74.13,20600000.0
2008-12-26 16:12:00,74.12,74.14,74.1,74.1,26400000.0
2008-12-26 16:13:00,74.09,74.095,74.025,74.045,23400000.0
2008-12-26 16:14:00,74.045,74.07,74.045,74.07,6000000.0
2008-12-26 16:15:00,74.065,74.07,74.06,74.065,13200000.0
2008-12-26 16:16:00,74.065,74.065,74.035,74.06,10800000.0
2008-12-26 16:17:00,74.065,74.085,74.02,74.035,18400000.0
2008-12-26 16:18:00,74.035,74.065,74.02,74.05,31800000.0
2008-12-26 16:19:00,74.05,74.06,74.045,74.055,24000000.0
2008-12-26 16:20:00,74.06,74.06,74.035,74.045,22200000.0
2008-12-26 16:21:00,74.045,74.045,74.035,74.045,8400000.0
2008-12-26 16:22:00,74.035,74.035,74.035,74.035,2600000.0
2008-12-26 16:23:00,74.04,74.04,74.035,74.035,3600000.0
2008-12-26 16:24:00,74.035,74.035,74.02,74.03,19600000.0
2008-12-26 16:25:00,74.025,74.03,74.02,74.025,10800000.0
2008-12-26 16:26:00,74.035,74.035,74.03,74.03,2400000.0
2008-12-26 16:27:00,74.03,74.03,74.015,74.02,7200000.0
2008-12-26 16:28:00,74.015,74.055,74.015,74.055,10400000.0
2008-12-26 16:29:00,74.055,74.065,74.05,74.065,9600000.0
2008-12-26 16:30:00,74.03,74.035,74.015,74.015,25600000.0
2008-12-26 16:31:00,74.01,74.03,74.01,74.03,34600000.0
2008-12-26 16:32:00,74.035,74.09,74.035,74.085,12000000.0
2008-12-26 16:33:00,74.09,74.105,74.085,74.1,34400000.0
2008-12-26 16:34:00,74.1,74.1,74.09,74.095,13200000.0
2008-12-26 16:35:00,74.095,74.105,74.095,74.105,11200000.0
2008-12-26 16:36:00,74.11,74.115,74.11,74.115,4400000.0
2008-12-26 16:37:00,74.12,74.205,74.115,74.205,58000000.0
2008-12-26 16:38:00,74.205,74.215,74.2,74.205,34600000.0
2008-12-26 16:39:00,74.205,74.23,74.205,74.23,16000000.0
2008-12-26 16:40:00,74.23,74.235,74.13,74.155,34200000.0
2008-12-26 16:41:00,74.16,74.18,74.15,74.15,29600000.0
2008-12-26 16:42:00,74.15,74.19,74.15,74.18,32000000.0
2008-12-26 16:43:00,74.175,74.18,74.175,74.18,5000000.0
2008-12-26 16:44:00,74.175,74.18,74.175,74.18,6200000.0
2008-12-26 16:45:00,74.185,74.195,74.165,74.17,22200000.0
2008-12-26 16:46:00,74.155,74.155,74.105,74.12,21000000.0
2008-12-26 16:47:00,74.1,74.1,74.09,74.1,16000000.0
2008-12-26 16:48:00,74.125,74.13,74.115,74.125,16000000.0
2008-12-26 16:49:00,74.13,74.145,74.115,74.115,18200000.0
2008-12-26 16:50:00,74.12,74.155,74.12,74.135,72800000.0
2008-12-26 16:51:00,74.135,74.135,74.125,74.135,26600000.0
2008-12-26 16:52:00,74.135,74.135,74.12,74.125,30200000.0
2008-12-26 16:53:00,74.12,74.12,74.115,74.12,12400000.0
2008-12-26 16:54:00,74.135,74.14,74.135,74.135,7200000.0
2008-12-26 16:55:00,74.13,74.13,74.115,74.115,10400000.0
2008-12-26 16:56:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-26 16:57:00,74.12,74.12,74.1,74.11,12200000.0
2008-12-26 16:58:00,74.11,74.11,74.105,74.105,20400000.0
2008-12-26 16:59:00,74.105,74.11,74.085,74.085,28800000.0
2008-12-26 17:00:00,74.09,74.13,74.08,74.12,38600000.0
2008-12-26 17:01:00,74.12,74.12,74.115,74.115,15600000.0
2008-12-26 17:02:00,74.115,74.125,74.11,74.12,9400000.0
2008-12-26 17:03:00,74.12,74.12,74.115,74.115,2800000.0
2008-12-26 17:04:00,74.12,74.14,74.105,74.14,35800000.0
2008-12-26 17:05:00,74.13,74.135,74.115,74.115,9600000.0
2008-12-26 17:06:00,74.11,74.115,74.11,74.115,6000000.0
2008-12-26 17:07:00,74.12,74.135,74.11,74.13,30800000.0
2008-12-26 17:08:00,74.12,74.145,74.12,74.145,18000000.0
2008-12-26 17:09:00,74.145,74.145,74.145,74.145,1200000.0
2008-12-26 17:10:00,74.15,74.155,74.145,74.155,4800000.0
2008-12-26 17:11:00,74.155,74.17,74.155,74.165,16000000.0
2008-12-26 17:12:00,74.175,74.175,74.155,74.165,13200000.0
2008-12-26 17:13:00,74.165,74.17,74.16,74.165,22800000.0
2008-12-26 17:14:00,74.17,74.17,74.155,74.165,14400000.0
2008-12-26 17:15:00,74.165,74.17,74.15,74.17,25200000.0
2008-12-26 17:16:00,74.17,74.18,74.14,74.16,39600000.0
2008-12-26 17:17:00,74.155,74.16,74.15,74.15,7200000.0
2008-12-26 17:18:00,74.155,74.16,74.155,74.16,7200000.0
2008-12-26 17:19:00,74.16,74.17,74.16,74.16,8400000.0
2008-12-26 17:20:00,74.16,74.16,74.14,74.15,13200000.0
2008-12-26 17:21:00,74.155,74.16,74.15,74.16,7200000.0
2008-12-26 17:22:00,74.16,74.16,74.15,74.155,22800000.0
2008-12-26 17:23:00,74.15,74.17,74.15,74.17,22000000.0
2008-12-26 17:24:00,74.17,74.17,74.16,74.165,24000000.0
2008-12-26 17:25:00,74.16,74.16,74.145,74.155,32400000.0
2008-12-26 17:26:00,74.155,74.155,74.145,74.15,25200000.0
2008-12-26 17:27:00,74.15,74.15,74.135,74.145,26400000.0
2008-12-26 17:28:00,74.15,74.15,74.12,74.145,25400000.0
2008-12-26 17:29:00,74.14,74.165,74.14,74.145,12000000.0
2008-12-26 17:30:00,74.135,74.135,74.13,74.13,3600000.0
2008-12-26 17:31:00,74.135,74.135,74.1,74.105,27600000.0
2008-12-26 17:32:00,74.12,74.125,74.075,74.09,39600000.0
2008-12-26 17:33:00,74.08,74.09,74.065,74.09,30000000.0
2008-12-26 17:34:00,74.09,74.095,74.08,74.095,35000000.0
2008-12-26 17:35:00,74.095,74.14,74.09,74.135,37200000.0
2008-12-26 17:36:00,74.14,74.15,74.135,74.14,17000000.0
2008-12-26 17:37:00,74.135,74.165,74.115,74.125,33000000.0
2008-12-26 17:38:00,74.13,74.13,74.12,74.12,11200000.0
2008-12-26 17:39:00,74.125,74.17,74.125,74.17,10000000.0
2008-12-26 17:40:00,74.17,74.175,74.13,74.13,20200000.0
2008-12-26 17:41:00,74.135,74.19,74.135,74.155,27200000.0
2008-12-26 17:42:00,74.17,74.185,74.14,74.14,50800000.0
2008-12-26 17:43:00,74.145,74.165,74.145,74.155,27600000.0
2008-12-26 17:44:00,74.155,74.16,74.15,74.15,6200000.0
2008-12-26 17:45:00,74.155,74.175,74.155,74.16,20200000.0
2008-12-26 17:46:00,74.155,74.165,74.155,74.165,3600000.0
2008-12-26 17:47:00,74.16,74.16,74.145,74.15,15600000.0
2008-12-26 17:48:00,74.15,74.15,74.15,74.15,1200000.0
2008-12-26 17:49:00,74.16,74.17,74.16,74.165,10800000.0
2008-12-26 17:50:00,74.16,74.165,74.145,74.155,12200000.0
2008-12-26 17:51:00,74.155,74.155,74.145,74.145,3600000.0
2008-12-26 17:52:00,74.14,74.14,74.13,74.135,7200000.0
2008-12-26 17:53:00,74.135,74.175,74.135,74.175,31400000.0
2008-12-26 17:54:00,74.17,74.205,74.17,74.205,15000000.0
2008-12-26 17:55:00,74.215,74.22,74.19,74.21,63400000.0
2008-12-26 17:56:00,74.21,74.22,74.2,74.21,29000000.0
2008-12-26 17:57:00,74.21,74.245,74.21,74.22,38600000.0
2008-12-26 17:58:00,74.22,74.225,74.22,74.225,7600000.0
2008-12-26 17:59:00,74.22,74.245,74.195,74.205,25000000.0
2008-12-26 18:00:00,74.2,74.205,74.185,74.205,37600000.0
2008-12-26 18:01:00,74.2,74.2,74.19,74.2,8600000.0
2008-12-26 18:02:00,74.19,74.195,74.19,74.195,14000000.0
2008-12-26 18:03:00,74.19,74.195,74.19,74.195,10600000.0
2008-12-26 18:04:00,74.2,74.215,74.19,74.205,44400000.0
2008-12-26 18:05:00,74.2,74.205,74.2,74.205,19600000.0
2008-12-26 18:06:00,74.205,74.21,74.2,74.21,16600000.0
2008-12-26 18:07:00,74.215,74.215,74.215,74.215,4800000.0
2008-12-26 18:08:00,74.215,74.215,74.21,74.215,19800000.0
2008-12-26 18:09:00,74.23,74.24,74.22,74.23,6000000.0
2008-12-26 18:10:00,74.22,74.225,74.22,74.225,6000000.0
2008-12-26 18:11:00,74.235,74.235,74.22,74.22,27800000.0
2008-12-26 18:12:00,74.22,74.245,74.215,74.23,82200000.0
2008-12-26 18:13:00,74.23,74.275,74.225,74.24,147600000.0
2008-12-26 18:14:00,74.23,74.235,74.22,74.22,27400000.0
2008-12-26 18:15:00,74.225,74.255,74.225,74.25,33800000.0
2008-12-26 18:16:00,74.25,74.255,74.25,74.25,39000000.0
2008-12-26 18:17:00,74.255,74.255,74.255,74.255,1200000.0
2008-12-26 18:18:00,74.255,74.26,74.235,74.25,19200000.0
2008-12-26 18:19:00,74.245,74.245,74.24,74.24,13600000.0
2008-12-26 18:20:00,74.24,74.26,74.235,74.255,43200000.0
2008-12-26 18:21:00,74.25,74.26,74.24,74.24,29200000.0
2008-12-26 18:22:00,74.245,74.26,74.24,74.24,14800000.0
2008-12-26 18:23:00,74.24,74.245,74.24,74.24,10800000.0
2008-12-26 18:24:00,74.24,74.3,74.24,74.3,27200000.0
2008-12-26 18:25:00,74.3,74.3,74.255,74.28,39600000.0
2008-12-26 18:26:00,74.275,74.305,74.27,74.29,48400000.0
2008-12-26 18:27:00,74.285,74.3,74.275,74.275,39200000.0
2008-12-26 18:28:00,74.285,74.285,74.27,74.275,25600000.0
2008-12-26 18:29:00,74.275,74.315,74.275,74.3,19200000.0
2008-12-26 18:30:00,74.31,74.315,74.27,74.27,22800000.0
2008-12-26 18:31:00,74.275,74.295,74.275,74.285,12400000.0
2008-12-26 18:32:00,74.28,74.29,74.28,74.285,3600000.0
2008-12-26 18:33:00,74.17,74.19,74.17,74.19,8400000.0
2008-12-26 18:34:00,74.3,74.3,74.285,74.29,8400000.0
2008-12-26 18:35:00,74.275,74.275,74.255,74.26,20800000.0
2008-12-26 18:36:00,74.26,74.26,74.255,74.255,2400000.0
2008-12-26 18:37:00,74.26,74.28,74.26,74.27,14400000.0
2008-12-26 18:38:00,74.27,74.285,74.27,74.275,4800000.0
2008-12-26 18:39:00,74.3,74.315,74.3,74.315,4800000.0
2008-12-26 18:40:00,74.315,74.315,74.3,74.305,4800000.0
2008-12-26 18:41:00,74.19,74.19,74.18,74.18,8000000.0
2008-12-26 18:42:00,74.31,74.315,74.305,74.31,8000000.0
2008-12-26 18:43:00,74.31,74.31,74.27,74.29,7600000.0
2008-12-26 18:44:00,74.28,74.28,74.26,74.28,6400000.0
2008-12-26 18:45:00,74.13,74.13,74.1,74.11,2400000.0
2008-12-26 18:46:00,74.1,74.11,74.09,74.1,2400000.0
2008-12-26 18:47:00,74.275,74.275,74.27,74.27,2400000.0
2008-12-26 18:48:00,74.265,74.265,74.265,74.265,2400000.0
2008-12-26 18:49:00,74.265,74.27,74.245,74.26,14800000.0
2008-12-26 18:50:00,74.255,74.255,74.245,74.255,6400000.0
2008-12-26 18:51:00,74.26,74.265,74.26,74.26,6400000.0
2008-12-26 18:52:00,74.26,74.26,74.24,74.24,8000000.0
2008-12-26 18:53:00,74.24,74.245,74.24,74.24,4800000.0
2008-12-26 18:54:00,74.24,74.245,74.24,74.245,8000000.0
2008-12-26 18:55:00,74.26,74.26,74.25,74.255,6000000.0
2008-12-26 18:56:00,74.25,74.27,74.25,74.27,5200000.0
2008-12-26 18:57:00,74.27,74.27,74.26,74.27,6000000.0
2008-12-26 18:58:00,74.265,74.275,74.265,74.27,10800000.0
2008-12-26 18:59:00,74.27,74.285,74.22,74.22,46800000.0
2008-12-26 19:00:00,74.235,74.26,74.22,74.26,23600000.0
2008-12-26 19:01:00,74.265,74.265,74.255,74.255,6000000.0
2008-12-26 19:02:00,74.275,74.295,74.275,74.285,9600000.0
2008-12-26 19:03:00,74.275,74.28,74.25,74.25,10800000.0
2008-12-26 19:04:00,74.245,74.25,74.245,74.245,3600000.0
2008-12-26 19:05:00,74.245,74.25,74.245,74.25,3600000.0
2008-12-26 19:06:00,74.245,74.28,74.245,74.28,14400000.0
2008-12-26 19:07:00,74.28,74.285,74.275,74.275,7200000.0
2008-12-26 19:08:00,74.285,74.285,74.26,74.265,12000000.0
2008-12-26 19:09:00,74.27,74.27,74.255,74.27,3600000.0
2008-12-26 19:10:00,74.26,74.275,74.245,74.27,9600000.0
2008-12-26 19:11:00,74.26,74.26,74.225,74.255,12000000.0
2008-12-26 19:12:00,74.15,74.15,74.14,74.14,3600000.0
2008-12-26 19:13:00,74.25,74.25,74.245,74.25,3600000.0
2008-12-26 19:14:00,74.245,74.245,74.245,74.245,1200000.0
2008-12-26 19:15:00,74.25,74.26,74.25,74.255,8400000.0
2008-12-26 19:16:00,74.19,74.19,74.17,74.19,13200000.0
2008-12-26 19:17:00,74.25,74.26,74.22,74.22,13200000.0
2008-12-26 19:18:00,74.215,74.22,74.21,74.215,7200000.0
2008-12-26 19:19:00,74.21,74.22,74.19,74.195,15600000.0
2008-12-26 19:20:00,74.19,74.205,74.19,74.205,9600000.0
2008-12-26 19:21:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 19:22:00,74.22,74.24,74.22,74.24,1200000.0
2008-12-26 19:23:00,74.23,74.26,74.23,74.24,1200000.0
2008-12-26 19:24:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 19:25:00,74.27,74.28,74.25,74.28,6000000.0
2008-12-26 19:26:00,74.22,74.225,74.215,74.215,6000000.0
2008-12-26 19:27:00,74.205,74.205,74.165,74.175,22800000.0
2008-12-26 19:28:00,74.18,74.195,74.18,74.195,7200000.0
2008-12-26 19:29:00,74.19,74.205,74.18,74.18,6000000.0
2008-12-26 19:30:00,74.18,74.2,74.18,74.2,8400000.0
2008-12-26 19:31:00,74.205,74.205,74.195,74.195,3600000.0
2008-12-26 19:32:00,74.2,74.26,74.2,74.205,10800000.0
2008-12-26 19:33:00,74.215,74.235,74.205,74.225,20400000.0
2008-12-26 19:34:00,74.225,74.245,74.22,74.23,7200000.0
2008-12-26 19:35:00,74.235,74.24,74.235,74.24,2400000.0
2008-12-26 19:36:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-26 19:37:00,74.23,74.24,74.225,74.225,8400000.0
2008-12-26 19:38:00,74.235,74.25,74.235,74.245,8400000.0
2008-12-26 19:39:00,74.25,74.25,74.245,74.245,4800000.0
2008-12-26 19:40:00,74.205,74.22,74.195,74.22,7000000.0
2008-12-26 19:41:00,74.225,74.225,74.215,74.215,3600000.0
2008-12-26 19:42:00,74.22,74.225,74.22,74.225,4800000.0
2008-12-26 19:43:00,74.23,74.23,74.2,74.2,7200000.0
2008-12-26 19:44:00,74.205,74.205,74.14,74.16,14400000.0
2008-12-26 19:45:00,74.16,74.16,74.145,74.145,6000000.0
2008-12-26 19:46:00,74.145,74.15,74.145,74.145,4800000.0
2008-12-26 19:47:00,74.15,74.215,74.145,74.205,20400000.0
2008-12-26 19:48:00,74.21,74.21,74.2,74.2,4800000.0
2008-12-26 19:49:00,74.205,74.205,74.185,74.185,3600000.0
2008-12-26 19:50:00,74.19,74.205,74.185,74.205,8000000.0
2008-12-26 19:51:00,74.215,74.215,74.215,74.215,2400000.0
2008-12-26 19:52:00,74.21,74.215,74.205,74.205,10800000.0
2008-12-26 19:53:00,74.215,74.215,74.195,74.21,6000000.0
2008-12-26 19:54:00,74.31,74.31,74.3,74.31,2400000.0
2008-12-26 19:55:00,74.21,74.21,74.21,74.21,2400000.0
2008-12-26 19:56:00,74.2,74.205,74.2,74.205,4800000.0
2008-12-26 19:57:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-26 19:58:00,74.205,74.205,74.195,74.195,2400000.0
2008-12-26 19:59:00,74.19,74.19,74.16,74.16,6000000.0
2008-12-26 20:00:00,74.165,74.185,74.155,74.18,31600000.0
2008-12-26 20:01:00,74.175,74.19,74.17,74.19,12000000.0
2008-12-26 20:02:00,74.185,74.185,74.17,74.17,4800000.0
2008-12-26 20:03:00,74.175,74.185,74.175,74.185,3600000.0
2008-12-26 20:04:00,74.19,74.19,74.13,74.13,7200000.0
2008-12-26 20:05:00,74.12,74.14,74.07,74.12,7200000.0
2008-12-26 20:06:00,74.19,74.19,74.17,74.185,7200000.0
2008-12-26 20:07:00,74.19,74.19,74.17,74.17,2400000.0
2008-12-26 20:08:00,74.175,74.175,74.175,74.175,1200000.0
2008-12-26 20:09:00,74.18,74.185,74.165,74.165,9600000.0
2008-12-26 20:10:00,74.18,74.185,74.17,74.175,6000000.0
2008-12-26 20:11:00,74.18,74.2,74.175,74.195,7200000.0
2008-12-26 20:12:00,74.2,74.2,74.195,74.195,4800000.0
2008-12-26 20:13:00,74.175,74.195,74.175,74.195,5200000.0
2008-12-26 20:14:00,74.195,74.215,74.19,74.215,6000000.0
2008-12-26 20:15:00,74.22,74.225,74.22,74.225,2400000.0
2008-12-26 20:16:00,74.215,74.245,74.215,74.24,10800000.0
2008-12-26 20:17:00,74.235,74.25,74.235,74.25,3600000.0
2008-12-26 20:18:00,74.245,74.255,74.245,74.245,3600000.0
2008-12-26 20:19:00,74.25,74.25,74.245,74.245,2400000.0
2008-12-26 20:20:00,74.245,74.27,74.245,74.27,4800000.0
2008-12-26 20:21:00,74.25,74.28,74.25,74.265,14400000.0
2008-12-26 20:22:00,74.16,74.19,74.16,74.19,10800000.0
2008-12-26 20:23:00,74.28,74.295,74.27,74.29,10800000.0
2008-12-26 20:24:00,74.295,74.3,74.27,74.3,12000000.0
2008-12-26 20:25:00,74.29,74.31,74.29,74.31,6000000.0
2008-12-26 20:26:00,74.32,74.32,74.26,74.26,11800000.0
2008-12-26 20:27:00,74.265,74.28,74.265,74.28,6000000.0
2008-12-26 20:28:00,74.285,74.325,74.285,74.305,10000000.0
2008-12-26 20:29:00,74.285,74.315,74.285,74.31,10400000.0
2008-12-26 20:30:00,74.31,74.32,74.3,74.31,14000000.0
2008-12-26 20:31:00,74.315,74.315,74.31,74.31,2000000.0
2008-12-26 20:32:00,74.305,74.32,74.295,74.32,13000000.0
2008-12-26 20:33:00,74.32,74.33,74.32,74.325,4000000.0
2008-12-26 20:34:00,74.32,74.33,74.32,74.33,3000000.0
2008-12-26 20:35:00,74.335,74.34,74.33,74.34,13000000.0
2008-12-26 20:36:00,74.34,74.34,74.31,74.325,7200000.0
2008-12-26 20:37:00,74.32,74.32,74.32,74.32,1000000.0
2008-12-26 20:38:00,74.32,74.325,74.32,74.32,4000000.0
2008-12-26 20:39:00,74.32,74.32,74.295,74.305,13400000.0
2008-12-26 20:40:00,74.3,74.3,74.3,74.3,1000000.0
2008-12-26 20:41:00,74.295,74.3,74.295,74.3,4400000.0
2008-12-26 20:42:00,74.315,74.32,74.31,74.32,8000000.0
2008-12-26 20:43:00,74.315,74.32,74.31,74.31,5000000.0
2008-12-26 20:44:00,74.315,74.315,74.295,74.305,9000000.0
2008-12-26 20:45:00,74.29,74.29,74.285,74.29,6000000.0
2008-12-26 20:46:00,74.285,74.295,74.285,74.29,9000000.0
2008-12-26 20:47:00,74.285,74.29,74.285,74.29,2000000.0
2008-12-26 20:48:00,74.285,74.285,74.275,74.275,6000000.0
2008-12-26 20:49:00,74.265,74.28,74.265,74.28,7000000.0
2008-12-26 20:50:00,74.28,74.285,74.28,74.285,2000000.0
2008-12-26 20:51:00,74.29,74.31,74.285,74.31,6000000.0
2008-12-26 20:52:00,74.315,74.315,74.295,74.3,11000000.0
2008-12-26 20:53:00,74.3,74.325,74.295,74.315,18000000.0
2008-12-26 20:54:00,74.315,74.315,74.315,74.315,2000000.0
2008-12-26 20:55:00,74.315,74.315,74.315,74.315,2000000.0
2008-12-26 20:56:00,74.32,74.35,74.32,74.34,12000000.0
2008-12-26 20:57:00,74.335,74.335,74.315,74.32,9000000.0
2008-12-26 20:58:00,74.31,74.31,74.31,74.31,1000000.0
2008-12-26 20:59:00,74.31,74.31,74.295,74.3,6000000.0
2008-12-26 21:00:00,74.3,74.3,74.275,74.275,12000000.0
2008-12-26 21:01:00,74.275,74.28,74.275,74.28,3000000.0
2008-12-26 21:02:00,74.265,74.275,74.26,74.27,11000000.0
2008-12-26 21:03:00,74.265,74.265,74.19,74.19,13400000.0
2008-12-26 21:04:00,74.18,74.18,74.12,74.13,18400000.0
2008-12-26 21:05:00,74.14,74.145,74.135,74.135,4000000.0
2008-12-26 21:06:00,74.135,74.145,74.135,74.14,9000000.0
2008-12-26 21:07:00,74.145,74.15,74.09,74.11,26800000.0
2008-12-26 21:08:00,74.12,74.155,74.11,74.15,18000000.0
2008-12-26 21:09:00,74.14,74.14,74.14,74.14,1600000.0
2008-12-26 21:10:00,74.15,74.155,74.15,74.15,11000000.0
2008-12-26 21:11:00,74.155,74.16,74.15,74.16,8000000.0
2008-12-26 21:12:00,74.155,74.155,74.105,74.105,9600000.0
2008-12-26 21:13:00,74.11,74.125,74.095,74.12,17000000.0
2008-12-26 21:14:00,74.115,74.12,74.11,74.12,9000000.0
2008-12-26 21:15:00,74.115,74.12,74.115,74.12,5000000.0
2008-12-26 21:16:00,74.115,74.125,74.115,74.125,4000000.0
2008-12-26 21:17:00,74.13,74.13,74.13,74.13,7000000.0
2008-12-26 21:18:00,74.115,74.17,74.115,74.155,16400000.0
2008-12-26 21:19:00,74.155,74.155,74.145,74.155,9600000.0
2008-12-26 21:20:00,74.16,74.17,74.16,74.17,4800000.0
2008-12-26 21:21:00,74.17,74.19,74.17,74.19,2600000.0
2008-12-26 21:22:00,74.185,74.215,74.185,74.21,12600000.0
2008-12-26 21:23:00,74.215,74.215,74.21,74.215,8800000.0
2008-12-26 21:24:00,74.22,74.25,74.22,74.23,33600000.0
2008-12-26 21:25:00,74.23,74.23,74.15,74.165,20600000.0
2008-12-26 21:26:00,74.17,74.17,74.165,74.165,3200000.0
2008-12-26 21:27:00,74.05,74.06,74.05,74.06,6400000.0
2008-12-26 21:28:00,74.16,74.16,74.14,74.14,6400000.0
2008-12-26 21:29:00,74.145,74.15,74.145,74.15,3200000.0
2008-12-26 21:30:00,74.15,74.15,74.14,74.145,4800000.0
2008-12-26 21:31:00,74.135,74.155,74.13,74.155,9600000.0
2008-12-26 21:32:00,74.16,74.16,74.14,74.14,6400000.0
2008-12-26 21:33:00,74.135,74.135,74.12,74.12,8000000.0
2008-12-26 21:34:00,74.115,74.125,74.115,74.125,3200000.0
2008-12-26 21:35:00,74.13,74.135,74.03,74.065,16600000.0
2008-12-26 21:36:00,74.075,74.08,74.04,74.04,11400000.0
2008-12-26 21:37:00,74.03,74.085,74.025,74.06,23800000.0
2008-12-26 21:38:00,74.07,74.08,74.04,74.06,20200000.0
2008-12-26 21:39:00,74.055,74.06,74.055,74.06,4800000.0
2008-12-26 21:40:00,74.055,74.095,74.045,74.085,22000000.0
2008-12-26 21:41:00,74.085,74.095,74.085,74.09,5000000.0
2008-12-26 21:42:00,74.085,74.09,74.085,74.09,2000000.0
2008-12-26 21:43:00,74.01,74.02,74.01,74.02,4000000.0
2008-12-26 21:44:00,74.09,74.09,74.09,74.09,4000000.0
2008-12-26 21:45:00,74.085,74.09,74.075,74.08,11000000.0
2008-12-26 21:46:00,74.08,74.085,74.08,74.08,3000000.0
2008-12-26 21:47:00,74.07,74.08,74.07,74.08,2000000.0
2008-12-26 21:48:00,74.05,74.06,74.05,74.06,7400000.0
2008-12-26 21:49:00,74.075,74.075,74.02,74.03,7400000.0
2008-12-26 21:50:00,74.035,74.035,74.035,74.035,1600000.0
2008-12-26 21:51:00,74.025,74.03,74.025,74.03,5000000.0
2008-12-26 21:52:00,74.025,74.045,74.025,74.045,7400000.0
2008-12-26 21:53:00,74.045,74.05,74.035,74.035,5400000.0
2008-12-26 21:54:00,74.04,74.04,74.035,74.035,7400000.0
2008-12-26 21:55:00,74.04,74.05,74.035,74.04,21000000.0
2008-12-26 21:56:00,74.035,74.09,74.035,74.035,35600000.0
2008-12-26 21:57:00,74.03,74.05,74.025,74.05,14400000.0
2008-12-26 21:58:00,74.06,74.1,74.02,74.045,22600000.0
2008-12-26 21:59:00,74.035,74.055,74.035,74.045,27800000.0
2008-12-26 22:00:00,74.045,74.075,74.005,74.055,25000000.0
2008-12-26 22:01:00,74.055,74.055,74.055,74.055,3000000.0
2008-12-26 22:02:00,74.055,74.055,74.015,74.02,12000000.0
2008-12-26 22:03:00,74.015,74.025,74.0,74.02,13000000.0
2008-12-26 22:04:00,74.02,74.03,74.02,74.03,2000000.0
2008-12-26 22:05:00,74.03,74.03,74.005,74.005,5000000.0
2008-12-26 22:06:00,74.01,74.01,74.01,74.01,3000000.0
2008-12-26 22:07:00,74.015,74.08,74.015,74.07,16000000.0
2008-12-26 22:08:00,74.07,74.09,74.06,74.07,10000000.0
2008-12-26 22:09:00,74.075,74.075,74.07,74.07,2000000.0
2008-12-26 22:10:00,74.06,74.06,74.06,74.06,1000000.0
2008-12-26 22:11:00,74.065,74.11,74.065,74.11,5000000.0
2008-12-26 22:12:00,74.115,74.135,74.115,74.135,7000000.0
2008-12-26 22:13:00,74.125,74.145,74.1,74.13,9000000.0
2008-12-26 22:14:00,74.145,74.145,74.14,74.14,2000000.0
2008-12-26 22:15:00,74.165,74.165,74.145,74.16,4000000.0
2008-12-26 22:16:00,74.14,74.14,74.1,74.14,3000000.0
2008-12-26 22:17:00,74.145,74.145,74.135,74.135,3000000.0
2008-12-26 22:18:00,74.155,74.16,74.155,74.155,3000000.0
2008-12-26 22:19:00,74.16,74.17,74.16,74.16,1000000.0
2008-12-26 22:20:00,74.15,74.15,74.15,74.15,1000000.0
2008-12-26 22:21:00,74.155,74.155,74.15,74.15,2000000.0
2008-12-26 22:22:00,74.08,74.105,74.065,74.065,5000000.0
2008-12-26 22:23:00,74.11,74.12,74.08,74.09,2000000.0
2008-12-26 22:24:00,74.08,74.1,74.08,74.1,2000000.0
2008-12-26 22:25:00,74.1,74.11,74.095,74.11,4000000.0
2008-12-26 22:26:00,74.11,74.11,74.09,74.09,3000000.0
2008-12-26 22:27:00,74.075,74.09,74.075,74.09,2000000.0
2008-12-26 22:28:00,74.095,74.095,74.07,74.07,6000000.0
2008-12-26 22:29:00,74.08,74.085,74.08,74.085,2000000.0
2008-12-26 22:30:00,74.08,74.08,74.08,74.08,1000000.0
2008-12-26 22:31:00,74.05,74.065,74.05,74.06,4000000.0
2008-12-26 22:32:00,74.05,74.05,74.05,74.05,1000000.0
2008-12-26 22:33:00,74.065,74.065,74.06,74.065,3000000.0
2008-12-26 22:34:00,74.06,74.065,74.06,74.065,2000000.0
2008-12-26 22:35:00,74.07,74.07,74.05,74.065,5000000.0
2008-12-26 22:36:00,74.07,74.075,74.06,74.06,10000000.0
2008-12-26 22:37:00,74.06,74.065,74.04,74.05,7000000.0
2008-12-26 22:38:00,74.17,74.19,74.16,74.19,1000000.0
2008-12-26 22:39:00,74.05,74.05,74.05,74.05,1000000.0
2008-12-26 22:40:00,74.045,74.045,74.04,74.04,2000000.0
2008-12-26 22:41:00,74.22,74.23,74.21,74.21,5000000.0
2008-12-26 22:42:00,74.035,74.04,74.03,74.04,5000000.0
2008-12-26 22:43:00,74.03,74.04,74.02,74.04,13000000.0
2008-12-26 22:44:00,74.035,74.04,74.03,74.04,7000000.0
2008-12-26 22:45:00,74.045,74.055,74.045,74.055,6000000.0
2008-12-26 22:46:00,74.055,74.055,74.045,74.055,5000000.0
2008-12-26 22:47:00,74.06,74.06,74.045,74.045,2000000.0
2008-12-26 22:48:00,74.065,74.07,74.065,74.07,2000000.0
2008-12-26 22:49:00,74.075,74.08,74.075,74.075,5000000.0
2008-12-26 22:50:00,74.07,74.085,74.07,74.085,3000000.0
2008-12-26 22:51:00,74.09,74.105,74.05,74.085,6000000.0
2008-12-26 22:52:00,74.11,74.11,74.11,74.11,1000000.0
2008-12-26 22:53:00,74.105,74.11,74.1,74.11,6000000.0
2008-12-26 22:54:00,74.115,74.115,74.11,74.115,5000000.0
2008-12-26 22:55:00,74.055,74.08,74.055,74.08,6400000.0
2008-12-26 22:56:00,74.08,74.08,74.075,74.075,4800000.0
2008-12-26 22:57:00,74.07,74.13,74.065,74.1,43200000.0
2008-12-26 22:58:00,74.1,74.11,74.09,74.09,14400000.0
2008-12-26 22:59:00,74.1,74.115,74.09,74.11,19200000.0
2008-12-26 23:00:00,74.105,74.11,74.09,74.11,17600000.0
2008-12-26 23:02:00,74.11,74.11,74.11,74.11,4800000.0
2008-12-26 23:03:00,74.11,74.13,74.11,74.13,14400000.0
2008-12-26 23:04:00,74.12,74.12,74.09,74.1,20800000.0
2008-12-26 23:05:00,74.1,74.1,74.07,74.07,9600000.0
2008-12-26 23:06:00,74.055,74.065,74.055,74.065,8000000.0
2008-12-26 23:07:00,74.07,74.07,74.07,74.07,6400000.0
2008-12-26 23:08:00,74.07,74.08,74.07,74.075,11200000.0
2008-12-26 23:10:00,74.07,74.08,74.07,74.08,4800000.0
2008-12-26 23:11:00,74.085,74.12,74.085,74.12,12800000.0
2008-12-26 23:12:00,74.12,74.12,74.09,74.115,22400000.0
2008-12-26 23:13:00,74.11,74.11,74.105,74.105,12800000.0
2008-12-26 23:14:00,74.1,74.11,74.1,74.1,8000000.0
2008-12-26 23:15:00,74.1,74.11,74.095,74.11,14400000.0
2008-12-26 23:16:00,74.115,74.12,74.115,74.12,8000000.0
2008-12-26 23:17:00,74.125,74.125,74.125,74.125,1600000.0
2008-12-26 23:18:00,74.13,74.145,74.125,74.145,17600000.0
2008-12-26 23:19:00,74.14,74.14,74.135,74.135,3200000.0
2008-12-26 23:21:00,74.14,74.145,74.11,74.11,4800000.0
2008-12-26 23:22:00,74.11,74.11,74.08,74.08,11200000.0
2008-12-26 23:23:00,74.085,74.095,74.08,74.08,8000000.0
2008-12-26 23:24:00,74.085,74.095,74.07,74.08,17600000.0
2008-12-26 23:25:00,74.085,74.1,74.075,74.1,8000000.0
2008-12-26 23:26:00,74.105,74.125,74.07,74.11,22400000.0
2008-12-26 23:27:00,74.115,74.135,74.1,74.135,19200000.0
2008-12-26 23:28:00,74.13,74.135,74.13,74.135,3200000.0
2008-12-26 23:29:00,74.14,74.155,74.14,74.155,20800000.0
2008-12-26 23:30:00,74.16,74.165,74.155,74.16,8000000.0
2008-12-26 23:31:00,74.155,74.155,74.12,74.155,36800000.0
2008-12-26 23:32:00,74.16,74.175,74.16,74.175,6400000.0
2008-12-26 23:33:00,74.17,74.17,74.15,74.15,6400000.0
2008-12-26 23:34:00,74.135,74.145,74.085,74.1,31200000.0
2008-12-26 23:35:00,74.105,74.105,74.095,74.1,14400000.0
2008-12-26 23:36:00,74.095,74.095,74.095,74.095,1600000.0
2008-12-26 23:37:00,74.095,74.095,74.095,74.095,2400000.0
2008-12-26 23:38:00,74.105,74.11,74.095,74.11,9600000.0
2008-12-26 23:40:00,74.115,74.13,74.115,74.13,16800000.0
2008-12-26 23:41:00,74.145,74.155,74.14,74.14,17600000.0
2008-12-26 23:42:00,74.145,74.145,74.145,74.145,4800000.0
2008-12-26 23:43:00,74.14,74.14,74.14,74.14,2400000.0
2008-12-26 23:44:00,74.135,74.155,74.135,74.14,37600000.0
2008-12-26 23:45:00,74.14,74.14,74.105,74.105,36800000.0
2008-12-26 23:46:00,74.1,74.11,74.1,74.11,4000000.0
2008-12-26 23:47:00,74.115,74.115,74.105,74.105,4800000.0
2008-12-26 23:48:00,74.1,74.105,74.1,74.105,15200000.0
2008-12-26 23:49:00,74.1,74.11,74.1,74.105,14400000.0
2008-12-26 23:50:00,74.115,74.12,74.11,74.11,9600000.0
2008-12-26 23:51:00,74.115,74.115,74.105,74.105,10400000.0
2008-12-29 00:01:00,74.18,74.21,74.18,74.18,3200000.0
2008-12-29 00:02:00,74.17,74.18,74.17,74.17,3200000.0
2008-12-29 00:03:00,74.16,74.19,74.16,74.19,3200000.0
2008-12-29 00:04:00,74.25,74.25,74.25,74.25,3200000.0
2008-12-29 00:05:00,74.255,74.255,74.24,74.25,16000000.0
2008-12-29 00:06:00,74.18,74.19,74.18,74.19,4800000.0
2008-12-29 00:07:00,74.25,74.255,74.25,74.255,4800000.0
2008-12-29 00:08:00,74.26,74.26,74.26,74.26,1600000.0
2008-12-29 00:09:00,74.255,74.255,74.255,74.255,3200000.0
2008-12-29 00:10:00,74.26,74.26,74.26,74.26,3200000.0
2008-12-29 00:11:00,74.26,74.26,74.26,74.26,4000000.0
2008-12-29 00:12:00,74.19,74.21,74.19,74.21,4000000.0
2008-12-29 00:13:00,74.23,74.23,74.21,74.22,4000000.0
2008-12-29 00:14:00,74.21,74.22,74.21,74.21,4000000.0
2008-12-29 00:15:00,74.2,74.2,74.18,74.19,4000000.0
2008-12-29 00:16:00,74.26,74.26,74.26,74.26,4000000.0
2008-12-29 00:17:00,74.26,74.26,74.235,74.235,21200000.0
2008-12-29 00:18:00,74.24,74.25,74.21,74.21,20800000.0
2008-12-29 00:19:00,74.23,74.23,74.23,74.23,4800000.0
2008-12-29 00:20:00,74.225,74.225,74.225,74.225,6000000.0
2008-12-29 00:21:00,74.225,74.225,74.21,74.21,4800000.0
2008-12-29 00:22:00,74.215,74.215,74.215,74.215,3600000.0
2008-12-29 00:23:00,74.215,74.215,74.215,74.215,2400000.0
2008-12-29 00:24:00,74.26,74.28,74.26,74.26,3200000.0
2008-12-29 00:25:00,74.27,74.27,74.26,74.26,3200000.0
2008-12-29 00:26:00,74.27,74.27,74.26,74.27,3200000.0
2008-12-29 00:27:00,74.225,74.225,74.225,74.225,3200000.0
2008-12-29 00:28:00,74.225,74.25,74.225,74.23,30800000.0
2008-12-29 00:29:00,74.235,74.235,74.225,74.225,9600000.0
2008-12-29 00:30:00,74.225,74.23,74.21,74.21,38000000.0
2008-12-29 00:31:00,74.225,74.225,74.22,74.225,16800000.0
2008-12-29 00:32:00,74.22,74.22,74.2,74.205,29600000.0
2008-12-29 00:33:00,74.205,74.205,74.205,74.205,2400000.0
2008-12-29 00:34:00,74.21,74.24,74.205,74.24,22000000.0
2008-12-29 00:35:00,74.24,74.24,74.24,74.24,1600000.0
2008-12-29 00:36:00,74.37,74.38,74.36,74.37,1600000.0
2008-12-29 00:37:00,74.36,74.41,74.35,74.41,1600000.0
2008-12-29 00:38:00,74.24,74.24,74.24,74.24,1600000.0
2008-12-29 00:39:00,74.24,74.24,74.24,74.24,3200000.0
2008-12-29 00:40:00,74.24,74.24,74.23,74.23,14400000.0
2008-12-29 00:41:00,74.235,74.235,74.195,74.215,15600000.0
2008-12-29 00:42:00,74.2,74.21,74.195,74.195,42000000.0
2008-12-29 00:43:00,74.19,74.19,74.17,74.17,9600000.0
2008-12-29 00:44:00,74.17,74.17,74.16,74.165,14400000.0
2008-12-29 00:45:00,74.175,74.185,74.175,74.18,4800000.0
2008-12-29 00:46:00,74.175,74.18,74.175,74.175,8400000.0
2008-12-29 00:47:00,74.175,74.21,74.175,74.195,26000000.0
2008-12-29 00:48:00,74.2,74.2,74.2,74.2,4000000.0
2008-12-29 00:49:00,74.2,74.2,74.2,74.2,2400000.0
2008-12-29 00:50:00,74.2,74.205,74.2,74.205,4800000.0
2008-12-29 00:51:00,74.44,74.49,74.44,74.46,14400000.0
2008-12-29 00:52:00,74.2,74.205,74.19,74.19,14400000.0
2008-12-29 00:53:00,74.19,74.19,74.19,74.19,4800000.0
2008-12-29 00:54:00,74.19,74.19,74.19,74.19,4800000.0
2008-12-29 00:55:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-29 00:56:00,74.19,74.19,74.19,74.19,6000000.0
2008-12-29 00:57:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-29 00:58:00,74.19,74.19,74.185,74.185,9600000.0
2008-12-29 00:59:00,74.19,74.19,74.19,74.19,1600000.0
2008-12-29 01:00:00,74.2,74.21,74.2,74.205,10800000.0
2008-12-29 01:01:00,74.21,74.225,74.21,74.21,9600000.0
2008-12-29 01:02:00,74.21,74.21,74.175,74.205,28800000.0
2008-12-29 01:03:00,74.205,74.215,74.195,74.215,7200000.0
2008-12-29 01:04:00,74.48,74.49,74.47,74.48,8400000.0
2008-12-29 01:05:00,74.215,74.215,74.215,74.215,8400000.0
2008-12-29 01:06:00,74.215,74.22,74.215,74.22,2400000.0
2008-12-29 01:07:00,74.225,74.245,74.22,74.235,16800000.0
2008-12-29 01:08:00,74.25,74.25,74.24,74.24,4800000.0
2008-12-29 01:09:00,74.245,74.245,74.205,74.205,27600000.0
2008-12-29 01:10:00,74.205,74.21,74.205,74.21,9600000.0
2008-12-29 01:11:00,74.215,74.22,74.21,74.21,9600000.0
2008-12-29 01:12:00,74.23,74.24,74.225,74.24,6000000.0
2008-12-29 01:13:00,74.24,74.24,74.24,74.24,9600000.0
2008-12-29 01:14:00,74.235,74.235,74.235,74.235,1200000.0
2008-12-29 01:15:00,74.23,74.235,74.135,74.215,18000000.0
2008-12-29 01:16:00,74.23,74.23,74.225,74.23,4800000.0
2008-12-29 01:17:00,74.235,74.26,74.18,74.195,21200000.0
2008-12-29 01:18:00,74.19,74.215,74.19,74.215,28000000.0
2008-12-29 01:19:00,74.23,74.285,74.23,74.28,58400000.0
2008-12-29 01:20:00,74.28,74.29,74.255,74.275,87200000.0
2008-12-29 01:21:00,74.275,74.33,74.265,74.33,16000000.0
2008-12-29 01:22:00,74.33,74.33,74.33,74.33,1200000.0
2008-12-29 01:23:00,74.33,74.33,74.31,74.325,21600000.0
2008-12-29 01:24:00,74.325,74.33,74.305,74.33,10800000.0
2008-12-29 01:25:00,74.33,74.33,74.33,74.33,4800000.0
2008-12-29 01:26:00,74.33,74.33,74.32,74.33,8400000.0
2008-12-29 01:27:00,74.34,74.35,74.335,74.35,9600000.0
2008-12-29 01:28:00,74.35,74.355,74.345,74.35,10800000.0
2008-12-29 01:29:00,74.34,74.375,74.34,74.375,38000000.0
2008-12-29 01:30:00,74.36,74.395,74.35,74.375,30000000.0
2008-12-29 01:31:00,74.375,74.385,74.375,74.385,6000000.0
2008-12-29 01:32:00,74.395,74.405,74.37,74.39,42800000.0
2008-12-29 01:33:00,74.39,74.395,74.385,74.39,30000000.0
2008-12-29 01:34:00,74.39,74.395,74.385,74.39,14400000.0
2008-12-29 01:35:00,74.395,74.405,74.395,74.4,9600000.0
2008-12-29 01:36:00,74.41,74.43,74.41,74.43,16800000.0
2008-12-29 01:37:00,74.435,74.46,74.435,74.455,42400000.0
2008-12-29 01:38:00,74.46,74.475,74.455,74.475,19200000.0
2008-12-29 01:39:00,74.48,74.495,74.48,74.48,16800000.0
2008-12-29 01:40:00,74.485,74.55,74.485,74.54,40000000.0
2008-12-29 01:41:00,74.535,74.545,74.5,74.52,50000000.0
2008-12-29 01:42:00,74.515,74.53,74.515,74.525,32400000.0
2008-12-29 01:43:00,74.525,74.525,74.515,74.525,13600000.0
2008-12-29 01:44:00,74.525,74.555,74.525,74.545,29200000.0
2008-12-29 01:45:00,74.545,74.545,74.525,74.535,24400000.0
2008-12-29 01:46:00,74.52,74.52,74.435,74.44,87600000.0
2008-12-29 01:47:00,74.445,74.47,74.435,74.47,60800000.0
2008-12-29 01:48:00,74.47,74.485,74.46,74.475,48800000.0
2008-12-29 01:49:00,74.47,74.5,74.465,74.485,23600000.0
2008-12-29 01:50:00,74.49,74.505,74.49,74.49,21600000.0
2008-12-29 01:51:00,74.485,74.555,74.475,74.49,30800000.0
2008-12-29 01:52:00,74.515,74.53,74.49,74.515,44400000.0
2008-12-29 01:53:00,74.505,74.52,74.49,74.5,31200000.0
2008-12-29 01:54:00,74.51,74.53,74.51,74.51,11200000.0
2008-12-29 01:55:00,74.51,74.525,74.505,74.51,20400000.0
2008-12-29 01:56:00,74.515,74.535,74.515,74.515,24000000.0
2008-12-29 01:57:00,74.515,74.55,74.515,74.525,16800000.0
2008-12-29 01:58:00,74.525,74.525,74.525,74.525,1200000.0
2008-12-29 01:59:00,74.46,74.53,74.46,74.53,6400000.0
2008-12-29 02:00:00,74.525,74.535,74.525,74.53,11200000.0
2008-12-29 02:01:00,74.53,74.535,74.53,74.535,15600000.0
2008-12-29 02:02:00,74.54,74.54,74.53,74.53,16800000.0
2008-12-29 02:03:00,74.525,74.55,74.525,74.55,26800000.0
2008-12-29 02:04:00,74.54,74.54,74.53,74.53,11200000.0
2008-12-29 02:05:00,74.53,74.54,74.53,74.53,23200000.0
2008-12-29 02:06:00,74.53,74.53,74.515,74.52,10400000.0
2008-12-29 02:07:00,74.525,74.535,74.515,74.535,15600000.0
2008-12-29 02:08:00,74.545,74.55,74.54,74.54,7200000.0
2008-12-29 02:09:00,74.535,74.545,74.535,74.545,16800000.0
2008-12-29 02:10:00,74.545,74.545,74.51,74.53,36800000.0
2008-12-29 02:11:00,74.54,74.55,74.54,74.54,18000000.0
2008-12-29 02:12:00,74.54,74.54,74.54,74.54,1200000.0
2008-12-29 02:13:00,74.535,74.535,74.535,74.535,2400000.0
2008-12-29 02:14:00,74.535,74.535,74.525,74.525,10800000.0
2008-12-29 02:15:00,74.53,74.53,74.525,74.525,7200000.0
2008-12-29 02:16:00,74.52,74.52,74.5,74.505,33600000.0
2008-12-29 02:17:00,74.51,74.51,74.5,74.51,16800000.0
2008-12-29 02:18:00,74.515,74.52,74.51,74.51,33600000.0
2008-12-29 02:19:00,74.51,74.54,74.51,74.535,29200000.0
2008-12-29 02:20:00,74.54,74.54,74.51,74.515,51600000.0
2008-12-29 02:21:00,74.51,74.525,74.51,74.51,33600000.0
2008-12-29 02:22:00,74.51,74.52,74.51,74.51,18000000.0
2008-12-29 02:23:00,74.505,74.505,74.5,74.5,4800000.0
2008-12-29 02:24:00,74.515,74.515,74.515,74.515,1600000.0
2008-12-29 02:25:00,74.515,74.515,74.51,74.515,16000000.0
2008-12-29 02:26:00,74.505,74.515,74.49,74.49,21600000.0
2008-12-29 02:27:00,74.49,74.555,74.49,74.49,240400000.0
2008-12-29 02:28:00,74.49,74.5,74.49,74.495,54800000.0
2008-12-29 02:29:00,74.5,74.535,74.5,74.535,40800000.0
2008-12-29 02:30:00,74.53,74.535,74.515,74.525,45600000.0
2008-12-29 02:31:00,74.525,74.53,74.51,74.515,18400000.0
2008-12-29 02:32:00,74.515,74.52,74.49,74.49,139600000.0
2008-12-29 02:33:00,74.495,74.505,74.49,74.49,229600000.0
2008-12-29 02:34:00,74.49,74.51,74.49,74.49,104400000.0
2008-12-29 02:35:00,74.495,74.505,74.49,74.49,121600000.0
2008-12-29 02:36:00,74.49,74.495,74.49,74.49,132400000.0
2008-12-29 02:37:00,74.49,74.49,74.49,74.49,280000000.0
2008-12-29 02:38:00,74.49,74.49,74.49,74.49,280000000.0
2008-12-29 02:39:00,74.49,74.49,74.49,74.49,80000000.0
2008-12-29 02:40:00,74.49,74.515,74.49,74.515,318000000.0
2008-12-29 02:41:00,74.52,74.525,74.5,74.525,60000000.0
2008-12-29 02:42:00,74.52,74.52,74.505,74.51,24000000.0
2008-12-29 02:43:00,74.505,74.51,74.505,74.51,28000000.0
2008-12-29 02:44:00,74.51,74.52,74.505,74.505,37200000.0
2008-12-29 02:45:00,74.51,74.525,74.5,74.525,48000000.0
2008-12-29 02:46:00,74.525,74.54,74.52,74.53,64000000.0
2008-12-29 02:47:00,74.53,74.54,74.52,74.54,37200000.0
2008-12-29 02:48:00,74.545,74.605,74.545,74.565,80000000.0
2008-12-29 02:49:00,74.565,74.58,74.55,74.55,68000000.0
2008-12-29 02:50:00,74.565,74.565,74.52,74.52,63200000.0
2008-12-29 02:51:00,74.585,74.625,74.585,74.625,51200000.0
2008-12-29 02:52:00,74.62,74.625,74.515,74.57,269200000.0
2008-12-29 02:53:00,74.565,74.59,74.565,74.57,35200000.0
2008-12-29 02:54:00,74.58,74.625,74.575,74.62,50800000.0
2008-12-29 02:55:00,74.62,74.665,74.575,74.585,106800000.0
2008-12-29 02:56:00,74.585,74.59,74.57,74.57,264400000.0
2008-12-29 02:57:00,74.57,74.59,74.57,74.59,459200000.0
2008-12-29 02:58:00,74.595,74.625,74.56,74.615,153199997.0
2008-12-29 02:59:00,74.62,74.645,74.615,74.625,54000000.0
2008-12-29 03:00:00,74.625,74.675,74.61,74.61,150400000.0
2008-12-29 03:01:00,74.61,74.615,74.61,74.61,508399992.0
2008-12-29 03:02:00,74.61,74.61,74.61,74.61,528000000.0
2008-12-29 03:03:00,74.61,74.61,74.61,74.61,16000000.0
2008-12-29 03:04:00,74.61,74.61,74.61,74.61,257599998.0
2008-12-29 03:05:00,74.61,74.61,74.61,74.61,240000000.0
2008-12-29 03:06:00,74.61,74.61,74.61,74.61,192000000.0
2008-12-29 03:07:00,74.61,74.61,74.61,74.61,640000000.0
2008-12-29 03:08:00,74.61,74.61,74.61,74.61,624000000.0
2008-12-29 03:09:00,74.61,74.615,74.61,74.61,553600000.0
2008-12-29 03:10:00,74.61,74.705,74.61,74.66,732000000.0
2008-12-29 03:11:00,74.67,74.695,74.67,74.695,335200000.0
2008-12-29 03:12:00,74.695,74.73,74.695,74.73,20400000.0
2008-12-29 03:13:00,74.755,74.76,74.68,74.69,35200000.0
2008-12-29 03:14:00,74.69,74.69,74.69,74.69,3200000.0
2008-12-29 03:15:00,74.695,74.735,74.695,74.735,30800000.0
2008-12-29 03:16:00,74.735,74.75,74.735,74.75,4800000.0
2008-12-29 03:17:00,74.75,74.77,74.75,74.75,21600000.0
2008-12-29 03:18:00,74.745,74.75,74.725,74.725,11200000.0
2008-12-29 03:19:00,74.73,74.73,74.7,74.71,37600000.0
2008-12-29 03:20:00,74.725,74.725,74.705,74.715,19200000.0
2008-12-29 03:21:00,74.705,74.71,74.685,74.71,28400000.0
2008-12-29 03:22:00,74.7,74.71,74.69,74.705,26400000.0
2008-12-29 03:23:00,74.7,74.705,74.69,74.7,18400000.0
2008-12-29 03:24:00,74.7,74.7,74.675,74.69,17600000.0
2008-12-29 03:25:00,74.695,74.715,74.695,74.715,6800000.0
2008-12-29 03:26:00,74.705,74.715,74.705,74.705,4800000.0
2008-12-29 03:27:00,74.715,74.715,74.715,74.715,1600000.0
2008-12-29 03:28:00,74.705,74.73,74.7,74.73,26800000.0
2008-12-29 03:29:00,74.725,74.725,74.69,74.705,24000000.0
2008-12-29 03:30:00,74.725,74.725,74.725,74.725,1600000.0
2008-12-29 03:31:00,74.73,74.73,74.725,74.725,6400000.0
2008-12-29 03:32:00,74.73,74.745,74.725,74.735,11200000.0
2008-12-29 03:33:00,74.735,74.765,74.735,74.765,24800000.0
2008-12-29 03:34:00,74.765,74.915,74.765,74.91,105200000.0
2008-12-29 03:35:00,74.91,74.935,74.8,74.815,324000000.0
2008-12-29 03:36:00,74.835,74.875,74.83,74.85,43200000.0
2008-12-29 03:37:00,74.84,74.84,74.835,74.84,14400000.0
2008-12-29 03:38:00,74.84,74.855,74.835,74.85,42000000.0
2008-12-29 03:39:00,74.85,74.86,74.84,74.86,17600000.0
2008-12-29 03:40:00,74.82,74.855,74.82,74.85,85200000.0
2008-12-29 03:41:00,74.845,74.865,74.845,74.865,23200000.0
2008-12-29 03:42:00,74.865,74.905,74.855,74.895,62800000.0
2008-12-29 03:43:00,74.895,74.895,74.885,74.895,26000000.0
2008-12-29 03:44:00,74.895,74.895,74.885,74.895,16800000.0
2008-12-29 03:45:00,74.895,74.905,74.88,74.895,47200000.0
2008-12-29 03:46:00,74.895,74.895,74.88,74.885,37200000.0
2008-12-29 03:47:00,74.89,74.895,74.845,74.855,26400000.0
2008-12-29 03:48:00,74.855,74.88,74.855,74.87,27600000.0
2008-12-29 03:49:00,74.875,74.88,74.87,74.87,12800000.0
2008-12-29 03:50:00,74.87,74.88,74.87,74.87,15600000.0
2008-12-29 03:51:00,74.87,74.88,74.865,74.865,44000000.0
2008-12-29 03:52:00,74.865,74.895,74.865,74.895,18000000.0
2008-12-29 03:53:00,74.875,74.885,74.85,74.875,30400000.0
2008-12-29 03:54:00,74.875,74.875,74.87,74.875,17600000.0
2008-12-29 03:55:00,74.885,74.885,74.885,74.885,8000000.0
2008-12-29 03:56:00,74.89,74.89,74.855,74.89,56800000.0
2008-12-29 03:57:00,74.89,74.9,74.875,74.9,56800000.0
2008-12-29 03:58:00,74.9,74.91,74.9,74.91,17600000.0
2008-12-29 03:59:00,74.91,74.915,74.89,74.915,33600000.0
2008-12-29 04:00:00,74.915,74.915,74.885,74.9,36400000.0
2008-12-29 04:01:00,74.9,74.955,74.875,74.875,45600000.0
2008-12-29 04:02:00,74.89,74.9,74.89,74.9,8000000.0
2008-12-29 04:03:00,74.9,74.91,74.855,74.855,22400000.0
2008-12-29 04:04:00,74.865,74.865,74.865,74.865,1600000.0
2008-12-29 04:05:00,74.865,74.87,74.865,74.865,19200000.0
2008-12-29 04:06:00,74.865,74.865,74.865,74.865,1600000.0
2008-12-29 04:07:00,74.865,74.865,74.86,74.86,91200000.0
2008-12-29 04:08:00,74.86,74.875,74.86,74.875,105200000.0
2008-12-29 04:09:00,74.87,74.875,74.87,74.87,8000000.0
2008-12-29 04:10:00,74.87,74.885,74.87,74.875,27200000.0
2008-12-29 04:11:00,74.875,74.875,74.87,74.87,11200000.0
2008-12-29 04:12:00,74.86,74.87,74.86,74.87,20800000.0
2008-12-29 04:13:00,74.87,74.87,74.86,74.86,107200000.0
2008-12-29 04:14:00,74.86,74.9,74.86,74.86,175200000.0
2008-12-29 04:15:00,74.86,74.86,74.79,74.835,206400000.0
2008-12-29 04:16:00,74.835,74.835,74.81,74.82,34800000.0
2008-12-29 04:17:00,74.825,74.825,74.82,74.82,12800000.0
2008-12-29 04:18:00,74.82,74.83,74.81,74.81,27200000.0
2008-12-29 04:19:00,74.82,74.825,74.81,74.825,22400000.0
2008-12-29 04:20:00,74.77,74.785,74.75,74.785,75200000.0
2008-12-29 04:21:00,74.785,74.815,74.785,74.805,80400000.0
2008-12-29 04:22:00,74.805,74.815,74.785,74.815,37200000.0
2008-12-29 04:23:00,74.815,74.815,74.78,74.795,37600000.0
2008-12-29 04:24:00,74.79,74.795,74.78,74.78,48000000.0
2008-12-29 04:25:00,74.78,74.79,74.77,74.79,21600000.0
2008-12-29 04:26:00,74.79,74.805,74.77,74.78,13600000.0
2008-12-29 04:27:00,74.78,74.795,74.78,74.795,34400000.0
2008-12-29 04:28:00,74.795,74.795,74.78,74.79,35600000.0
2008-12-29 04:29:00,74.79,74.79,74.78,74.79,12000000.0
2008-12-29 04:30:00,74.79,74.795,74.79,74.79,25600000.0
2008-12-29 04:31:00,74.795,74.795,74.79,74.79,14400000.0
2008-12-29 04:32:00,74.79,74.795,74.78,74.79,27200000.0
2008-12-29 04:33:00,74.78,74.79,74.745,74.745,25600000.0
2008-12-29 04:34:00,74.745,74.745,74.69,74.72,210600000.0
2008-12-29 04:35:00,74.71,74.73,74.71,74.72,32000000.0
2008-12-29 04:36:00,74.72,74.735,74.72,74.73,25600000.0
2008-12-29 04:37:00,74.73,74.73,74.695,74.72,25600000.0
2008-12-29 04:38:00,74.73,74.73,74.69,74.7,577600000.0
2008-12-29 04:39:00,74.69,74.7,74.69,74.7,707199998.0
2008-12-29 04:40:00,74.7,74.7,74.635,74.635,337600000.0
2008-12-29 04:41:00,74.685,74.685,74.615,74.63,235200000.0
2008-12-29 04:42:00,74.62,74.635,74.615,74.635,31600000.0
2008-12-29 04:43:00,74.63,74.635,74.63,74.635,27200000.0
2008-12-29 04:44:00,74.65,74.66,74.625,74.635,13600000.0
2008-12-29 04:45:00,74.635,74.635,74.61,74.635,36000000.0
2008-12-29 04:46:00,74.635,74.635,74.545,74.545,22400000.0
2008-12-29 04:47:00,74.56,74.575,74.56,74.575,4400000.0
2008-12-29 04:48:00,74.595,74.615,74.595,74.595,21200000.0
2008-12-29 04:49:00,74.585,74.585,74.585,74.585,1200000.0
2008-12-29 04:50:00,74.59,74.59,74.55,74.55,6400000.0
2008-12-29 04:51:00,74.56,74.575,74.56,74.575,18400000.0
2008-12-29 04:52:00,74.565,74.585,74.565,74.585,5600000.0
2008-12-29 04:53:00,74.585,74.595,74.58,74.595,9200000.0
2008-12-29 04:54:00,74.595,74.595,74.595,74.595,3200000.0
2008-12-29 04:55:00,74.595,74.605,74.595,74.595,20800000.0
2008-12-29 04:56:00,74.595,74.605,74.595,74.605,11600000.0
2008-12-29 04:57:00,74.605,74.605,74.605,74.605,1600000.0
2008-12-29 04:58:00,74.6,74.6,74.6,74.6,1200000.0
2008-12-29 04:59:00,74.605,74.605,74.605,74.605,1600000.0
2008-12-29 05:00:00,74.605,74.62,74.605,74.615,10800000.0
2008-12-29 05:01:00,74.615,74.615,74.605,74.605,20000000.0
2008-12-29 05:02:00,74.61,74.61,74.605,74.605,10800000.0
2008-12-29 05:03:00,74.605,74.63,74.605,74.63,20000000.0
2008-12-29 05:04:00,74.63,74.63,74.625,74.625,7200000.0
2008-12-29 05:05:00,74.625,74.625,74.615,74.615,20800000.0
2008-12-29 05:06:00,74.615,74.625,74.615,74.625,26800000.0
2008-12-29 05:07:00,74.615,74.625,74.61,74.625,23200000.0
2008-12-29 05:08:00,74.615,74.645,74.605,74.635,15600000.0
2008-12-29 05:09:00,74.645,74.71,74.605,74.71,75200000.0
2008-12-29 05:10:00,74.72,74.725,74.555,74.64,335200000.0
2008-12-29 05:11:00,74.655,74.66,74.65,74.65,215200000.0
2008-12-29 05:12:00,74.65,74.655,74.65,74.65,268400000.0
2008-12-29 05:13:00,74.65,74.65,74.65,74.65,52800000.0
2008-12-29 05:14:00,74.65,74.65,74.65,74.65,103199999.0
2008-12-29 05:15:00,74.65,74.65,74.65,74.65,104000000.0
2008-12-29 05:16:00,74.65,74.65,74.65,74.65,130400000.0
2008-12-29 05:17:00,74.655,74.69,74.65,74.69,68400000.0
2008-12-29 05:18:00,74.68,74.69,74.64,74.65,139999999.0
2008-12-29 05:19:00,74.51,74.53,74.51,74.52,25600000.0
2008-12-29 05:20:00,74.65,74.65,74.65,74.65,25600000.0
2008-12-29 05:21:00,74.65,74.65,74.65,74.65,97600000.0
2008-12-29 05:22:00,74.655,74.675,74.65,74.65,234800000.0
2008-12-29 05:23:00,74.65,74.65,74.65,74.65,144000000.0
2008-12-29 05:24:00,74.65,74.67,74.65,74.655,50800000.0
2008-12-29 05:25:00,74.655,74.68,74.64,74.65,78400000.0
2008-12-29 05:26:00,74.65,74.65,74.65,74.65,744000000.0
2008-12-29 05:27:00,74.65,74.65,74.65,74.65,220799999.0
2008-12-29 05:28:00,74.65,74.65,74.65,74.65,456000000.0
2008-12-29 05:29:00,74.65,74.65,74.65,74.65,24000000.0
2008-12-29 05:30:00,74.65,74.65,74.65,74.65,72000000.0
2008-12-29 05:31:00,74.65,74.655,74.65,74.65,359999996.0
2008-12-29 05:32:00,74.65,74.66,74.65,74.65,191199999.0
2008-12-29 05:33:00,74.65,74.655,74.65,74.65,183600000.0
2008-12-29 05:34:00,74.65,74.65,74.65,74.65,158400000.0
2008-12-29 05:35:00,74.65,74.65,74.65,74.65,223199999.0
2008-12-29 05:36:00,74.655,74.655,74.65,74.655,28800000.0
2008-12-29 05:37:00,74.65,74.655,74.65,74.655,27600000.0
2008-12-29 05:38:00,74.52,74.52,74.51,74.51,61199999.0
2008-12-29 05:39:00,74.65,74.665,74.65,74.665,61199999.0
2008-12-29 05:40:00,74.66,74.68,74.66,74.68,6000000.0
2008-12-29 05:41:00,74.675,74.695,74.675,74.695,17600000.0
2008-12-29 05:42:00,74.53,74.53,74.52,74.52,4800000.0
2008-12-29 05:43:00,74.685,74.695,74.685,74.685,4800000.0
2008-12-29 05:44:00,74.695,74.695,74.66,74.675,35600000.0
2008-12-29 05:45:00,74.675,74.69,74.675,74.69,4000000.0
2008-12-29 05:46:00,74.69,74.705,74.69,74.7,8800000.0
2008-12-29 05:47:00,74.705,74.705,74.695,74.695,4800000.0
2008-12-29 05:48:00,74.7,74.7,74.67,74.67,25600000.0
2008-12-29 05:49:00,74.66,74.66,74.65,74.66,140000000.0
2008-12-29 05:50:00,74.66,74.68,74.66,74.68,16000000.0
2008-12-29 05:51:00,74.68,74.68,74.68,74.68,8000000.0
2008-12-29 05:52:00,74.5,74.52,74.49,74.5,9600000.0
2008-12-29 05:53:00,74.68,74.695,74.68,74.695,9600000.0
2008-12-29 05:54:00,74.695,74.695,74.68,74.68,8000000.0
2008-12-29 05:55:00,74.68,74.69,74.68,74.68,4800000.0
2008-12-29 05:56:00,74.67,74.68,74.67,74.67,9200000.0
2008-12-29 05:57:00,74.68,74.69,74.67,74.67,11200000.0
2008-12-29 05:58:00,74.67,74.68,74.67,74.68,5600000.0
2008-12-29 05:59:00,74.68,74.68,74.67,74.67,9600000.0
2008-12-29 06:00:00,74.67,74.67,74.67,74.67,3200000.0
2008-12-29 06:01:00,74.67,74.67,74.67,74.67,3200000.0
2008-12-29 06:02:00,74.67,74.69,74.67,74.67,20000000.0
2008-12-29 06:03:00,74.67,74.67,74.665,74.665,11200000.0
2008-12-29 06:04:00,74.655,74.655,74.655,74.655,19200000.0
2008-12-29 06:05:00,74.655,74.655,74.655,74.655,8000000.0
2008-12-29 06:06:00,74.655,74.655,74.595,74.635,176000000.0
2008-12-29 06:07:00,74.59,74.65,74.575,74.59,275200000.0
2008-12-29 06:08:00,74.59,74.6,74.45,74.47,85600000.0
2008-12-29 06:09:00,74.495,74.595,74.325,74.595,140400000.0
2008-12-29 06:10:00,74.595,74.605,74.595,74.605,4800000.0
2008-12-29 06:11:00,74.605,74.605,74.58,74.595,22400000.0
2008-12-29 06:12:00,74.605,74.605,74.55,74.575,22400000.0
2008-12-29 06:13:00,74.575,74.575,74.57,74.575,9600000.0
2008-12-29 06:14:00,74.575,74.575,74.575,74.575,9600000.0
2008-12-29 06:15:00,74.575,74.585,74.575,74.575,28800000.0
2008-12-29 06:16:00,74.575,74.585,74.575,74.585,9600000.0
2008-12-29 06:17:00,74.585,74.585,74.585,74.585,9600000.0
2008-12-29 06:18:00,74.585,74.585,74.585,74.585,4800000.0
2008-12-29 06:19:00,74.585,74.585,74.585,74.585,4800000.0
2008-12-29 06:20:00,74.575,74.585,74.57,74.585,24000000.0
2008-12-29 06:21:00,74.585,74.595,74.585,74.595,3200000.0
2008-12-29 06:22:00,74.595,74.605,74.595,74.605,16000000.0
2008-12-29 06:23:00,74.605,74.605,74.595,74.595,17600000.0
2008-12-29 06:24:00,74.595,74.595,74.585,74.59,19200000.0
2008-12-29 06:25:00,74.59,74.59,74.575,74.58,38400000.0
2008-12-29 06:26:00,74.595,74.6,74.595,74.6,4800000.0
2008-12-29 06:27:00,74.61,74.61,74.61,74.61,1600000.0
2008-12-29 06:28:00,74.61,74.61,74.61,74.61,1600000.0
2008-12-29 06:29:00,74.6,74.605,74.59,74.59,27200000.0
2008-12-29 06:30:00,74.59,74.6,74.59,74.6,17600000.0
2008-12-29 06:31:00,74.6,74.61,74.6,74.61,4800000.0
2008-12-29 06:32:00,74.61,74.61,74.61,74.61,6400000.0
2008-12-29 06:33:00,74.61,74.615,74.6,74.6,6400000.0
2008-12-29 06:34:00,74.52,74.56,74.52,74.54,14400000.0
2008-12-29 06:35:00,74.605,74.605,74.59,74.605,14400000.0
2008-12-29 06:36:00,74.6,74.605,74.6,74.6,14400000.0
2008-12-29 06:37:00,74.59,74.6,74.59,74.59,20800000.0
2008-12-29 06:38:00,74.59,74.59,74.58,74.58,12800000.0
2008-12-29 06:39:00,74.58,74.58,74.57,74.57,6400000.0
2008-12-29 06:40:00,74.57,74.585,74.57,74.585,4800000.0
2008-12-29 06:41:00,74.585,74.605,74.585,74.595,24000000.0
2008-12-29 06:42:00,74.595,74.595,74.585,74.585,12800000.0
2008-12-29 06:43:00,74.585,74.6,74.585,74.595,9600000.0
2008-12-29 06:44:00,74.595,74.6,74.585,74.595,19200000.0
2008-12-29 06:45:00,74.6,74.6,74.575,74.575,12800000.0
2008-12-29 06:46:00,74.575,74.6,74.575,74.585,36800000.0
2008-12-29 06:47:00,74.585,74.585,74.575,74.575,11200000.0
2008-12-29 06:48:00,74.575,74.575,74.575,74.575,6400000.0
2008-12-29 06:49:00,74.575,74.575,74.57,74.575,9600000.0
2008-12-29 06:50:00,74.53,74.54,74.53,74.54,8000000.0
2008-12-29 06:51:00,74.57,74.575,74.57,74.57,8000000.0
2008-12-29 06:52:00,74.57,74.57,74.57,74.57,3200000.0
2008-12-29 06:53:00,74.575,74.585,74.575,74.58,43200000.0
2008-12-29 06:54:00,74.58,74.595,74.57,74.595,36400000.0
2008-12-29 06:55:00,74.595,74.615,74.595,74.61,28000000.0
2008-12-29 06:56:00,74.61,74.625,74.61,74.61,32800000.0
2008-12-29 06:57:00,74.615,74.65,74.615,74.65,14800000.0
2008-12-29 06:58:00,74.64,74.68,74.64,74.68,38000000.0
2008-12-29 06:59:00,74.625,74.635,74.595,74.635,56800000.0
2008-12-29 07:00:00,74.635,74.655,74.595,74.595,58400000.0
2008-12-29 07:01:00,74.595,74.595,74.59,74.59,72000000.0
2008-12-29 07:02:00,74.605,74.62,74.605,74.62,21600000.0
2008-12-29 07:03:00,74.62,74.62,74.62,74.62,16800000.0
2008-12-29 07:04:00,74.61,74.625,74.61,74.62,47200000.0
2008-12-29 07:05:00,74.62,74.62,74.62,74.62,14400000.0
2008-12-29 07:06:00,74.62,74.62,74.61,74.61,33600000.0
2008-12-29 07:07:00,74.61,74.62,74.61,74.62,24000000.0
2008-12-29 07:08:00,74.625,74.625,74.625,74.625,1600000.0
2008-12-29 07:09:00,74.625,74.625,74.625,74.625,3200000.0
2008-12-29 07:10:00,74.625,74.625,74.62,74.625,12800000.0
2008-12-29 07:11:00,74.635,74.635,74.62,74.62,16000000.0
2008-12-29 07:12:00,74.62,74.62,74.61,74.62,8000000.0
2008-12-29 07:13:00,74.58,74.595,74.58,74.595,62400000.0
2008-12-29 07:14:00,74.595,74.595,74.595,74.595,4800000.0
2008-12-29 07:15:00,74.595,74.605,74.595,74.605,9600000.0
2008-12-29 07:16:00,74.61,74.61,74.605,74.605,16000000.0
2008-12-29 07:17:00,74.605,74.62,74.605,74.62,22400000.0
2008-12-29 07:18:00,74.63,74.635,74.605,74.63,32400000.0
2008-12-29 07:19:00,74.63,74.635,74.63,74.635,4800000.0
2008-12-29 07:20:00,74.635,74.635,74.605,74.605,4800000.0
2008-12-29 07:21:00,74.605,74.61,74.605,74.61,8000000.0
2008-12-29 07:22:00,74.61,74.63,74.61,74.61,14400000.0
2008-12-29 07:23:00,74.61,74.61,74.595,74.61,11200000.0
2008-12-29 07:24:00,74.61,74.61,74.595,74.595,9600000.0
2008-12-29 07:25:00,74.595,74.62,74.595,74.62,9600000.0
2008-12-29 07:26:00,74.615,74.62,74.6,74.62,6000000.0
2008-12-29 07:27:00,74.62,74.63,74.62,74.63,3200000.0
2008-12-29 07:28:00,74.63,74.645,74.63,74.64,17600000.0
2008-12-29 07:29:00,74.64,74.645,74.63,74.64,20800000.0
2008-12-29 07:30:00,74.645,74.655,74.64,74.64,9600000.0
2008-12-29 07:31:00,74.64,74.64,74.63,74.63,9600000.0
2008-12-29 07:32:00,74.62,74.62,74.62,74.62,3200000.0
2008-12-29 07:33:00,74.615,74.615,74.59,74.59,30400000.0
2008-12-29 07:34:00,74.59,74.615,74.59,74.605,14400000.0
2008-12-29 07:35:00,74.605,74.62,74.595,74.615,44800000.0
2008-12-29 07:36:00,74.615,74.615,74.605,74.605,9600000.0
2008-12-29 07:37:00,74.585,74.605,74.585,74.605,2800000.0
2008-12-29 07:38:00,74.595,74.595,74.59,74.595,6400000.0
2008-12-29 07:39:00,74.605,74.615,74.605,74.605,11200000.0
2008-12-29 07:40:00,74.615,74.635,74.615,74.635,12800000.0
2008-12-29 07:41:00,74.635,74.64,74.635,74.64,17600000.0
2008-12-29 07:42:00,74.635,74.64,74.635,74.64,9600000.0
2008-12-29 07:43:00,74.64,74.64,74.62,74.64,19200000.0
2008-12-29 07:44:00,74.65,74.65,74.635,74.635,6400000.0
2008-12-29 07:45:00,74.635,74.64,74.6,74.61,30400000.0
2008-12-29 07:46:00,74.61,74.62,74.61,74.62,22400000.0
2008-12-29 07:47:00,74.62,74.62,74.605,74.605,11200000.0
2008-12-29 07:48:00,74.605,74.605,74.57,74.595,17600000.0
2008-12-29 07:49:00,74.595,74.605,74.58,74.595,36800000.0
2008-12-29 07:50:00,74.595,74.595,74.58,74.59,20800000.0
2008-12-29 07:51:00,74.59,74.605,74.59,74.605,23200000.0
2008-12-29 07:52:00,74.605,74.605,74.57,74.59,17600000.0
2008-12-29 07:53:00,74.59,74.6,74.58,74.6,24000000.0
2008-12-29 07:54:00,74.6,74.605,74.59,74.605,21600000.0
2008-12-29 07:55:00,74.605,74.615,74.605,74.605,11200000.0
2008-12-29 07:56:00,74.605,74.605,74.59,74.595,11200000.0
2008-12-29 07:57:00,74.605,74.605,74.58,74.59,18000000.0
2008-12-29 07:58:00,74.59,74.615,74.59,74.605,48000000.0
2008-12-29 07:59:00,74.605,74.62,74.575,74.62,38400000.0
2008-12-29 08:00:00,74.62,74.645,74.615,74.615,41600000.0
2008-12-29 08:01:00,74.615,74.615,74.59,74.595,43200000.0
2008-12-29 08:02:00,74.595,74.605,74.595,74.595,43200000.0
2008-12-29 08:03:00,74.595,74.595,74.58,74.585,42800000.0
2008-12-29 08:04:00,74.59,74.59,74.57,74.575,26400000.0
2008-12-29 08:05:00,74.58,74.58,74.565,74.575,14800000.0
2008-12-29 08:06:00,74.575,74.585,74.565,74.575,29600000.0
2008-12-29 08:07:00,74.575,74.575,74.575,74.575,12000000.0
2008-12-29 08:08:00,74.575,74.59,74.575,74.585,19200000.0
2008-12-29 08:09:00,74.58,74.58,74.57,74.57,21600000.0
2008-12-29 08:10:00,74.565,74.575,74.545,74.575,60400000.0
2008-12-29 08:11:00,74.575,74.575,74.56,74.57,60800000.0
2008-12-29 08:12:00,74.57,74.59,74.57,74.585,48000000.0
2008-12-29 08:13:00,74.59,74.62,74.57,74.61,365600000.0
2008-12-29 08:14:00,74.61,74.61,74.61,74.61,110400000.0
2008-12-29 08:15:00,74.62,74.625,74.61,74.61,187200000.0
2008-12-29 08:16:00,74.61,74.61,74.61,74.61,304000000.0
2008-12-29 08:17:00,74.61,74.61,74.61,74.61,248000000.0
2008-12-29 08:18:00,74.61,74.61,74.61,74.61,192000000.0
2008-12-29 08:19:00,74.61,74.61,74.61,74.61,112800000.0
2008-12-29 08:20:00,74.61,74.61,74.61,74.61,312000000.0
2008-12-29 08:21:00,74.61,74.61,74.61,74.61,136000000.0
2008-12-29 08:22:00,74.61,74.625,74.61,74.625,214000000.0
2008-12-29 08:23:00,74.635,74.66,74.635,74.66,38400000.0
2008-12-29 08:24:00,74.66,74.665,74.66,74.66,7200000.0
2008-12-29 08:25:00,74.66,74.67,74.66,74.66,10800000.0
2008-12-29 08:26:00,74.67,74.67,74.66,74.66,6000000.0
2008-12-29 08:27:00,74.66,74.695,74.66,74.66,6000000.0
2008-12-29 08:28:00,74.66,74.68,74.66,74.67,25200000.0
2008-12-29 08:29:00,74.67,74.685,74.655,74.685,31200000.0
2008-12-29 08:30:00,74.68,74.685,74.63,74.64,275599994.0
2008-12-29 08:31:00,74.635,74.695,74.63,74.65,166399991.0
2008-12-29 08:32:00,74.65,74.655,74.635,74.655,33600000.0
2008-12-29 08:33:00,74.65,74.655,74.65,74.65,31200000.0
2008-12-29 08:34:00,74.655,74.655,74.65,74.65,21600000.0
2008-12-29 08:35:00,74.65,74.655,74.65,74.65,13200000.0
2008-12-29 08:36:00,74.65,74.65,74.65,74.65,22800000.0
2008-12-29 08:37:00,74.65,74.655,74.63,74.655,129599994.0
2008-12-29 08:38:00,74.655,74.66,74.65,74.655,19200000.0
2008-12-29 08:39:00,74.655,74.66,74.64,74.64,22800000.0
2008-12-29 08:40:00,74.64,74.645,74.63,74.645,29999999.0
2008-12-29 08:41:00,74.645,74.67,74.63,74.63,380799986.0
2008-12-29 08:42:00,74.63,74.645,74.63,74.645,52799998.0
2008-12-29 08:43:00,74.645,74.65,74.635,74.645,33600000.0
2008-12-29 08:44:00,74.645,74.705,74.64,74.65,66000000.0
2008-12-29 08:45:00,74.65,74.685,74.64,74.64,27600000.0
2008-12-29 08:46:00,74.65,74.675,74.65,74.675,24000000.0
2008-12-29 08:47:00,74.675,74.675,74.675,74.675,1200000.0
2008-12-29 08:48:00,74.675,74.685,74.66,74.66,37200000.0
2008-12-29 08:49:00,74.67,74.67,74.67,74.67,10800000.0
2008-12-29 08:50:00,74.67,74.685,74.67,74.67,37200000.0
2008-12-29 08:51:00,74.67,74.685,74.67,74.67,20800000.0
2008-12-29 08:52:00,74.68,74.745,74.67,74.735,68000000.0
2008-12-29 08:53:00,74.73,74.745,74.73,74.735,28800000.0
2008-12-29 08:54:00,74.735,74.74,74.735,74.74,15600000.0
2008-12-29 08:55:00,74.75,74.795,74.75,74.77,28000000.0
2008-12-29 08:56:00,74.775,74.78,74.775,74.78,5600000.0
2008-12-29 08:57:00,74.78,74.82,74.76,74.8,80400000.0
2008-12-29 08:58:00,74.8,74.8,74.8,74.8,9600000.0
2008-12-29 08:59:00,74.81,74.81,74.79,74.81,32400000.0
2008-12-29 09:00:00,74.8,74.8,74.785,74.8,20800000.0
2008-12-29 09:01:00,74.79,74.815,74.78,74.805,22400000.0
2008-12-29 09:02:00,74.81,74.81,74.755,74.775,23200000.0
2008-12-29 09:03:00,74.795,74.795,74.795,74.795,6400000.0
2008-12-29 09:04:00,74.805,74.805,74.785,74.785,12800000.0
2008-12-29 09:05:00,74.785,74.785,74.77,74.78,24000000.0
2008-12-29 09:06:00,74.78,74.785,74.77,74.785,14400000.0
2008-12-29 09:07:00,74.765,74.795,74.765,74.795,8800000.0
2008-12-29 09:08:00,74.795,74.8,74.77,74.8,36800000.0
2008-12-29 09:09:00,74.785,74.795,74.78,74.785,17600000.0
2008-12-29 09:10:00,74.8,74.8,74.72,74.735,180799996.0
2008-12-29 09:11:00,74.735,74.76,74.73,74.76,190399990.0
2008-12-29 09:12:00,74.76,74.795,74.75,74.795,38400000.0
2008-12-29 09:13:00,74.79,74.79,74.75,74.76,12800000.0
2008-12-29 09:14:00,74.765,74.78,74.76,74.78,12800000.0
2008-12-29 09:15:00,74.78,74.8,74.78,74.78,22400000.0
2008-12-29 09:16:00,74.785,74.785,74.78,74.78,9600000.0
2008-12-29 09:17:00,74.78,74.805,74.78,74.8,25600000.0
2008-12-29 09:18:00,74.79,74.8,74.77,74.775,25600000.0
2008-12-29 09:19:00,74.775,74.785,74.76,74.77,24000000.0
2008-12-29 09:20:00,74.76,74.77,74.76,74.77,24000000.0
2008-12-29 09:21:00,74.77,74.77,74.76,74.76,28000000.0
2008-12-29 09:22:00,74.76,74.76,74.76,74.76,8000000.0
2008-12-29 09:23:00,74.76,74.77,74.745,74.745,12800000.0
2008-12-29 09:24:00,74.75,74.75,74.745,74.745,6400000.0
2008-12-29 09:25:00,74.745,74.75,74.735,74.735,27200000.0
2008-12-29 09:26:00,74.735,74.735,74.735,74.735,3200000.0
2008-12-29 09:27:00,74.725,74.735,74.705,74.71,25600000.0
2008-12-29 09:28:00,74.71,74.73,74.705,74.73,26400000.0
2008-12-29 09:29:00,74.735,74.75,74.73,74.745,53200000.0
2008-12-29 09:30:00,74.745,74.76,74.725,74.75,28000000.0
2008-12-29 09:31:00,74.75,74.75,74.735,74.735,8400000.0
2008-12-29 09:32:00,74.735,74.74,74.71,74.71,27600000.0
2008-12-29 09:33:00,74.71,74.71,74.695,74.71,227200000.0
2008-12-29 09:34:00,74.71,74.71,74.71,74.71,240000000.0
2008-12-29 09:35:00,74.71,74.71,74.71,74.71,224000000.0
2008-12-29 09:36:00,74.71,74.71,74.65,74.71,181599999.0
2008-12-29 09:37:00,74.665,74.71,74.62,74.64,152799998.0
2008-12-29 09:38:00,74.64,74.64,74.62,74.62,25600000.0
2008-12-29 09:39:00,74.625,74.63,74.62,74.63,22400000.0
2008-12-29 09:40:00,74.63,74.63,74.625,74.625,11200000.0
2008-12-29 09:41:00,74.62,74.62,74.6,74.6,36800000.0
2008-12-29 09:42:00,74.595,74.595,74.58,74.595,49600000.0
2008-12-29 09:43:00,74.595,74.605,74.595,74.595,41600000.0
2008-12-29 09:44:00,74.585,74.66,74.58,74.62,97600000.0
2008-12-29 09:45:00,74.625,74.655,74.625,74.655,20800000.0
2008-12-29 09:46:00,74.65,74.66,74.63,74.65,36800000.0
2008-12-29 09:47:00,74.65,74.665,74.65,74.66,6000000.0
2008-12-29 09:48:00,74.655,74.665,74.655,74.66,6000000.0
2008-12-29 09:49:00,74.655,74.665,74.655,74.655,21600000.0
2008-12-29 09:50:00,74.66,74.69,74.65,74.685,24000000.0
2008-12-29 09:51:00,74.68,74.685,74.61,74.62,62399998.0
2008-12-29 09:52:00,74.62,74.62,74.62,74.62,736000000.0
2008-12-29 09:53:00,74.62,74.625,74.62,74.62,836799996.0
2008-12-29 09:54:00,74.62,74.64,74.62,74.625,52799998.0
2008-12-29 09:55:00,74.625,74.635,74.62,74.635,179999990.0
2008-12-29 09:56:00,74.65,74.71,74.65,74.705,20000000.0
2008-12-29 09:57:00,74.71,74.71,74.68,74.68,39600000.0
2008-12-29 09:58:00,74.685,74.775,74.68,74.71,48800000.0
2008-12-29 09:59:00,74.705,74.73,74.67,74.67,108400000.0
2008-12-29 10:00:00,74.67,74.67,74.59,74.64,93600000.0
2008-12-29 10:01:00,74.64,74.69,74.63,74.645,43200000.0
2008-12-29 10:02:00,74.645,74.675,74.645,74.675,60800000.0
2008-12-29 10:03:00,74.675,74.71,74.62,74.675,72800000.0
2008-12-29 10:04:00,74.67,74.67,74.635,74.645,42000000.0
2008-12-29 10:05:00,74.645,74.645,74.63,74.63,772999996.0
2008-12-29 10:06:00,74.63,74.655,74.63,74.63,1729200000.0
2008-12-29 10:07:00,74.63,74.655,74.63,74.645,71599998.0
2008-12-29 10:08:00,74.645,74.67,74.645,74.655,38400000.0
2008-12-29 10:09:00,74.66,74.66,74.62,74.63,340799998.0
2008-12-29 10:10:00,74.63,74.63,74.5,74.51,439599999.0
2008-12-29 10:11:00,74.51,74.525,74.5,74.52,42000000.0
2008-12-29 10:12:00,74.52,74.565,74.52,74.565,16800000.0
2008-12-29 10:13:00,74.565,74.565,74.55,74.56,13200000.0
2008-12-29 10:14:00,74.56,74.57,74.55,74.56,21600000.0
2008-12-29 10:15:00,74.555,74.57,74.44,74.44,64400000.0
2008-12-29 10:16:00,74.435,74.44,74.43,74.44,19200000.0
2008-12-29 10:17:00,74.445,74.545,74.425,74.545,61600000.0
2008-12-29 10:18:00,74.545,74.665,74.525,74.56,106400000.0
2008-12-29 10:19:00,74.48,74.63,74.48,74.535,132400000.0
2008-12-29 10:20:00,74.53,74.535,74.525,74.535,7200000.0
2008-12-29 10:21:00,74.535,74.54,74.53,74.535,15600000.0
2008-12-29 10:22:00,74.53,74.54,74.53,74.54,9600000.0
2008-12-29 10:23:00,74.535,74.55,74.525,74.55,124800000.0
2008-12-29 10:24:00,74.55,74.58,74.545,74.58,63000000.0
2008-12-29 10:25:00,74.58,74.59,74.565,74.57,59000000.0
2008-12-29 10:26:00,74.57,74.605,74.565,74.58,58200000.0
2008-12-29 10:27:00,74.6,74.635,74.6,74.635,48000000.0
2008-12-29 10:28:00,74.635,74.675,74.605,74.615,34800000.0
2008-12-29 10:29:00,74.62,74.65,74.62,74.635,36800000.0
2008-12-29 10:30:00,74.63,74.68,74.63,74.67,48000000.0
2008-12-29 10:31:00,74.67,74.68,74.66,74.675,20800000.0
2008-12-29 10:32:00,74.685,74.695,74.675,74.675,46000000.0
2008-12-29 10:33:00,74.665,74.665,74.62,74.625,34800000.0
2008-12-29 10:34:00,74.62,74.63,74.58,74.58,20800000.0
2008-12-29 10:35:00,74.585,74.605,74.585,74.59,21600000.0
2008-12-29 10:36:00,74.59,74.625,74.59,74.62,32000000.0
2008-12-29 10:37:00,74.615,74.63,74.57,74.6,47600000.0
2008-12-29 10:38:00,74.61,74.655,74.6,74.64,65600000.0
2008-12-29 10:39:00,74.655,74.67,74.64,74.67,49200000.0
2008-12-29 10:40:00,74.67,74.67,74.62,74.62,54800000.0
2008-12-29 10:41:00,74.62,74.635,74.61,74.61,35200000.0
2008-12-29 10:42:00,74.61,74.615,74.61,74.61,18000000.0
2008-12-29 10:43:00,74.61,74.615,74.605,74.61,32000000.0
2008-12-29 10:44:00,74.605,74.605,74.6,74.605,11200000.0
2008-12-29 10:45:00,74.605,74.61,74.605,74.605,7200000.0
2008-12-29 10:46:00,74.605,74.615,74.605,74.615,13200000.0
2008-12-29 10:47:00,74.605,74.605,74.575,74.59,16400000.0
2008-12-29 10:48:00,74.605,74.605,74.575,74.585,20000000.0
2008-12-29 10:49:00,74.12,74.13,74.12,74.12,3600000.0
2008-12-29 10:50:00,74.595,74.6,74.59,74.6,3600000.0
2008-12-29 10:51:00,74.57,74.57,74.49,74.515,40000000.0
2008-12-29 10:52:00,74.515,74.515,74.505,74.51,22000000.0
2008-12-29 10:53:00,74.515,74.52,74.51,74.515,23600000.0
2008-12-29 10:54:00,74.52,74.52,74.51,74.51,19200000.0
2008-12-29 10:55:00,74.5,74.515,74.435,74.47,48800000.0
2008-12-29 10:56:00,74.505,74.535,74.45,74.49,74000000.0
2008-12-29 10:57:00,74.49,74.505,74.49,74.49,20200000.0
2008-12-29 10:58:00,74.49,74.49,74.465,74.49,90600000.0
2008-12-29 10:59:00,74.49,74.525,74.49,74.515,68400000.0
2008-12-29 11:00:00,74.515,74.525,74.495,74.51,102000000.0
2008-12-29 11:01:00,74.505,74.535,74.49,74.51,46000000.0
2008-12-29 11:02:00,74.525,74.53,74.46,74.52,34800000.0
2008-12-29 11:03:00,74.515,74.515,74.45,74.46,37600000.0
2008-12-29 11:04:00,74.46,74.46,74.42,74.435,27200000.0
2008-12-29 11:05:00,74.45,74.45,74.34,74.355,50000000.0
2008-12-29 11:06:00,74.355,74.365,74.325,74.34,75200000.0
2008-12-29 11:07:00,74.335,74.34,74.32,74.33,25600000.0
2008-12-29 11:08:00,74.32,74.34,74.32,74.32,16000000.0
2008-12-29 11:09:00,74.325,74.325,74.305,74.31,43200000.0
2008-12-29 11:10:00,74.305,74.305,74.265,74.275,23200000.0
2008-12-29 11:11:00,74.275,74.295,74.19,74.2,101200000.0
2008-12-29 11:12:00,74.235,74.235,74.16,74.2,39200000.0
2008-12-29 11:13:00,74.215,74.225,74.135,74.145,82800000.0
2008-12-29 11:14:00,74.1,74.1,73.93,74.075,89600000.0
2008-12-29 11:15:00,74.075,74.09,73.985,74.075,73200000.0
2008-12-29 11:16:00,74.07,74.095,74.065,74.075,45200000.0
2008-12-29 11:17:00,74.075,74.08,74.04,74.055,39600000.0
2008-12-29 11:18:00,74.075,74.095,74.075,74.095,27600000.0
2008-12-29 11:19:00,74.095,74.145,74.095,74.095,15600000.0
2008-12-29 11:20:00,74.075,74.095,73.965,74.075,82000000.0
2008-12-29 11:21:00,74.075,74.1,74.07,74.1,19600000.0
2008-12-29 11:22:00,74.105,74.135,74.105,74.135,8400000.0
2008-12-29 11:23:00,74.135,74.185,74.135,74.185,9600000.0
2008-12-29 11:24:00,74.18,74.215,74.155,74.17,62400000.0
2008-12-29 11:25:00,74.16,74.165,74.105,74.125,56400000.0
2008-12-29 11:26:00,74.125,74.125,74.115,74.115,3600000.0
2008-12-29 11:27:00,74.11,74.135,74.11,74.13,18000000.0
2008-12-29 11:28:00,74.13,74.18,74.13,74.16,20400000.0
2008-12-29 11:29:00,74.16,74.205,74.155,74.17,64400000.0
2008-12-29 11:30:00,74.19,74.24,74.165,74.235,25200000.0
2008-12-29 11:31:00,74.225,74.245,74.21,74.215,48400000.0
2008-12-29 11:32:00,74.23,74.235,74.225,74.235,13200000.0
2008-12-29 11:33:00,74.23,74.23,74.22,74.23,13200000.0
2008-12-29 11:34:00,74.245,74.245,74.205,74.205,14800000.0
2008-12-29 11:35:00,74.215,74.225,74.205,74.225,13200000.0
2008-12-29 11:36:00,74.225,74.235,74.19,74.19,30000000.0
2008-12-29 11:37:00,74.21,74.225,74.19,74.215,44400000.0
2008-12-29 11:38:00,74.215,74.23,74.19,74.19,92000000.0
2008-12-29 11:39:00,74.19,74.195,74.19,74.19,78000000.0
2008-12-29 11:40:00,74.2,74.2,74.19,74.19,30400000.0
2008-12-29 11:41:00,74.19,74.19,74.19,74.19,24000000.0
2008-12-29 11:42:00,74.19,74.2,74.19,74.19,82400000.0
2008-12-29 11:43:00,74.19,74.19,74.19,74.19,40800000.0
2008-12-29 11:44:00,74.19,74.19,74.19,74.19,26400000.0
2008-12-29 11:45:00,74.19,74.19,74.19,74.19,24000000.0
2008-12-29 11:46:00,74.19,74.19,74.19,74.19,33600000.0
2008-12-29 11:47:00,74.19,74.19,74.19,74.19,32000000.0
2008-12-29 11:48:00,74.21,74.23,74.19,74.19,43600000.0
2008-12-29 11:49:00,74.19,74.19,74.19,74.19,14400000.0
2008-12-29 11:50:00,74.19,74.19,74.19,74.19,26400000.0
2008-12-29 11:51:00,74.19,74.21,74.19,74.21,49600000.0
2008-12-29 11:52:00,74.215,74.265,74.205,74.255,57200000.0
2008-12-29 11:53:00,74.25,74.25,74.235,74.245,20000000.0
2008-12-29 11:54:00,74.24,74.28,74.24,74.275,32400000.0
2008-12-29 11:55:00,74.28,74.285,74.255,74.28,30400000.0
2008-12-29 11:56:00,74.275,74.3,74.27,74.285,25600000.0
2008-12-29 11:57:00,74.295,74.295,74.255,74.26,44800000.0
2008-12-29 11:58:00,74.26,74.295,74.255,74.275,64800000.0
2008-12-29 11:59:00,74.275,74.31,74.26,74.27,60400000.0
2008-12-29 12:00:00,74.27,74.375,74.27,74.365,103600000.0
2008-12-29 12:01:00,74.36,74.365,74.335,74.335,32000000.0
2008-12-29 12:02:00,74.33,74.41,74.32,74.41,42800000.0
2008-12-29 12:03:00,74.405,74.43,74.38,74.38,67600000.0
2008-12-29 12:04:00,74.37,74.375,74.36,74.365,30400000.0
2008-12-29 12:05:00,74.37,74.37,74.315,74.335,54000000.0
2008-12-29 12:06:00,74.335,74.365,74.33,74.365,24800000.0
2008-12-29 12:07:00,74.36,74.37,74.295,74.315,31600000.0
2008-12-29 12:08:00,74.32,74.32,74.31,74.31,66000000.0
2008-12-29 12:09:00,74.31,74.31,74.31,74.31,43200000.0
2008-12-29 12:10:00,74.31,74.31,74.31,74.31,16800000.0
2008-12-29 12:11:00,74.31,74.33,74.225,74.325,44600000.0
2008-12-29 12:12:00,74.325,74.325,74.25,74.28,54400000.0
2008-12-29 12:13:00,74.275,74.28,74.265,74.28,4800000.0
2008-12-29 12:14:00,74.28,74.28,74.25,74.25,28600000.0
2008-12-29 12:15:00,74.25,74.25,74.185,74.25,13400000.0
2008-12-29 12:16:00,74.25,74.255,74.25,74.255,15000000.0
2008-12-29 12:17:00,74.265,74.27,74.25,74.265,41800000.0
2008-12-29 12:18:00,74.265,74.295,74.25,74.28,37600000.0
2008-12-29 12:19:00,74.28,74.295,74.265,74.295,33600000.0
2008-12-29 12:20:00,74.29,74.295,74.155,74.155,41400000.0
2008-12-29 12:21:00,74.175,74.195,74.175,74.18,14400000.0
2008-12-29 12:22:00,74.18,74.18,74.17,74.18,40000000.0
2008-12-29 12:23:00,74.185,74.205,74.175,74.205,38000000.0
2008-12-29 12:24:00,74.205,74.21,74.19,74.21,30000000.0
2008-12-29 12:25:00,74.215,74.225,74.18,74.2,12000000.0
2008-12-29 12:26:00,74.195,74.195,74.18,74.185,14800000.0
2008-12-29 12:27:00,74.18,74.21,74.16,74.17,45200000.0
2008-12-29 12:28:00,74.085,74.16,74.015,74.075,48000000.0
2008-12-29 12:29:00,74.085,74.09,74.075,74.09,12000000.0
2008-12-29 12:30:00,74.095,74.1,74.09,74.095,24000000.0
2008-12-29 12:31:00,74.095,74.14,74.04,74.14,114200000.0
2008-12-29 12:32:00,74.15,74.15,74.09,74.09,37200000.0
2008-12-29 12:33:00,74.09,74.135,74.09,74.115,70400000.0
2008-12-29 12:34:00,74.125,74.125,74.09,74.12,196800000.0
2008-12-29 12:35:00,74.12,74.125,74.095,74.12,60400000.0
2008-12-29 12:36:00,74.13,74.14,74.11,74.115,29200000.0
2008-12-29 12:37:00,74.105,74.105,74.035,74.04,53600000.0
2008-12-29 12:38:00,74.08,74.15,74.08,74.14,42400000.0
2008-12-29 12:39:00,74.135,74.135,74.1,74.115,21600000.0
2008-12-29 12:40:00,74.115,74.155,74.115,74.15,10800000.0
2008-12-29 12:41:00,74.15,74.16,74.135,74.16,19600000.0
2008-12-29 12:42:00,74.16,74.16,74.155,74.16,13200000.0
2008-12-29 12:43:00,74.155,74.155,74.145,74.145,8400000.0
2008-12-29 12:44:00,74.155,74.225,74.155,74.19,40800000.0
2008-12-29 12:45:00,74.195,74.235,74.17,74.215,52800000.0
2008-12-29 12:46:00,74.235,74.3,74.23,74.26,41600000.0
2008-12-29 12:47:00,74.245,74.245,74.23,74.23,37200000.0
2008-12-29 12:48:00,74.23,74.255,74.23,74.255,40000000.0
2008-12-29 12:49:00,74.26,74.29,74.175,74.265,62800000.0
2008-12-29 12:50:00,74.27,74.28,74.17,74.2,67600000.0
2008-12-29 12:51:00,74.2,74.255,74.2,74.245,18200000.0
2008-12-29 12:52:00,74.21,74.285,74.19,74.285,45600000.0
2008-12-29 12:53:00,74.285,74.285,74.24,74.245,19600000.0
2008-12-29 12:54:00,74.25,74.265,74.24,74.25,52400000.0
2008-12-29 12:55:00,74.25,74.26,74.165,74.235,80400000.0
2008-12-29 12:56:00,74.235,74.265,74.17,74.18,51200000.0
2008-12-29 12:57:00,74.18,74.2,74.155,74.16,70000000.0
2008-12-29 12:58:00,74.205,74.275,74.18,74.225,88800000.0
2008-12-29 12:59:00,74.24,74.24,73.97,74.05,131600000.0
2008-12-29 13:00:00,74.05,74.055,73.95,73.965,85800000.0
2008-12-29 13:01:00,73.965,73.975,73.87,73.88,116800000.0
2008-12-29 13:02:00,73.885,73.89,73.84,73.845,93200000.0
2008-12-29 13:03:00,73.85,73.865,73.81,73.835,82400000.0
2008-12-29 13:04:00,73.83,73.85,73.8,73.835,83800000.0
2008-12-29 13:05:00,73.835,73.835,73.81,73.81,59200000.0
2008-12-29 13:06:00,73.81,73.81,73.67,73.69,127000000.0
2008-12-29 13:07:00,73.705,73.72,73.66,73.685,66400000.0
2008-12-29 13:08:00,73.675,73.735,73.665,73.73,82000000.0
2008-12-29 13:09:00,73.735,73.77,73.69,73.725,80800000.0
2008-12-29 13:10:00,73.73,73.765,73.71,73.72,106000000.0
2008-12-29 13:11:00,73.715,73.725,73.705,73.725,25200000.0
2008-12-29 13:12:00,73.725,73.745,73.715,73.725,42400000.0
2008-12-29 13:13:00,73.73,73.76,73.725,73.755,24400000.0
2008-12-29 13:14:00,73.75,73.76,73.73,73.74,27600000.0
2008-12-29 13:15:00,73.745,73.77,73.74,73.75,37200000.0
2008-12-29 13:16:00,73.75,73.755,73.745,73.755,14400000.0
2008-12-29 13:17:00,73.75,73.76,73.745,73.745,23200000.0
2008-12-29 13:18:00,73.745,73.755,73.73,73.755,61200000.0
2008-12-29 13:19:00,73.77,73.875,73.75,73.865,54800000.0
2008-12-29 13:20:00,73.875,73.885,73.855,73.885,32800000.0
2008-12-29 13:21:00,73.87,73.87,73.835,73.86,21600000.0
2008-12-29 13:22:00,73.865,73.925,73.835,73.925,34800000.0
2008-12-29 13:23:00,73.925,73.94,73.915,73.94,15600000.0
2008-12-29 13:24:00,73.94,74.0,73.91,73.915,48800000.0
2008-12-29 13:25:00,73.905,73.91,73.74,73.905,143200000.0
2008-12-29 13:26:00,73.905,73.97,73.855,73.875,103000000.0
2008-12-29 13:27:00,73.875,73.88,73.855,73.855,44800000.0
2008-12-29 13:28:00,73.855,73.86,73.82,73.82,68000000.0
2008-12-29 13:29:00,73.82,73.82,73.785,73.805,35200000.0
2008-12-29 13:30:00,73.805,73.81,73.795,73.81,16800000.0
2008-12-29 13:31:00,73.81,73.845,73.81,73.83,32400000.0
2008-12-29 13:32:00,73.845,73.865,73.82,73.855,70400000.0
2008-12-29 13:33:00,73.855,73.87,73.84,73.84,79200000.0
2008-12-29 13:34:00,73.84,73.84,73.84,73.84,35200000.0
2008-12-29 13:35:00,73.84,73.84,73.84,73.84,88000000.0
2008-12-29 13:36:00,73.84,73.875,73.84,73.87,125600000.0
2008-12-29 13:37:00,73.87,73.87,73.84,73.84,125200000.0
2008-12-29 13:38:00,73.84,73.845,73.84,73.84,72000000.0
2008-12-29 13:39:00,73.84,73.89,73.84,73.865,78000000.0
2008-12-29 13:40:00,73.86,73.865,73.8,73.825,100000000.0
2008-12-29 13:41:00,73.825,73.825,73.75,73.78,42800000.0
2008-12-29 13:42:00,73.775,73.785,73.765,73.77,34400000.0
2008-12-29 13:43:00,73.77,73.795,73.76,73.76,26000000.0
2008-12-29 13:44:00,73.77,73.775,73.76,73.77,21600000.0
2008-12-29 13:45:00,73.77,73.785,73.75,73.76,126400000.0
2008-12-29 13:46:00,73.765,73.775,73.765,73.775,117600000.0
2008-12-29 13:47:00,73.775,73.775,73.77,73.77,41200000.0
2008-12-29 13:48:00,73.775,73.775,73.75,73.75,23200000.0
2008-12-29 13:49:00,73.755,73.76,73.75,73.755,18000000.0
2008-12-29 13:50:00,73.755,73.76,73.755,73.76,15600000.0
2008-12-29 13:51:00,73.755,73.76,73.745,73.75,144600000.0
2008-12-29 13:52:00,73.75,73.765,73.75,73.755,109600000.0
2008-12-29 13:53:00,73.76,73.785,73.745,73.75,67600000.0
2008-12-29 13:54:00,73.75,73.755,73.745,73.75,18600000.0
2008-12-29 13:55:00,73.75,73.77,73.745,73.755,44000000.0
2008-12-29 13:56:00,73.76,73.785,73.76,73.765,25600000.0
2008-12-29 13:57:00,73.77,73.81,73.745,73.795,65800000.0
2008-12-29 13:58:00,73.805,73.81,73.76,73.78,71600000.0
2008-12-29 13:59:00,73.775,73.79,73.69,73.7,70000000.0
2008-12-29 14:00:00,73.725,73.74,73.725,73.73,8400000.0
2008-12-29 14:01:00,73.725,73.75,73.725,73.745,22800000.0
2008-12-29 14:02:00,73.75,73.75,73.745,73.745,24000000.0
2008-12-29 14:03:00,73.745,73.745,73.72,73.74,15600000.0
2008-12-29 14:04:00,73.745,73.745,73.74,73.74,2400000.0
2008-12-29 14:05:00,73.745,73.75,73.74,73.745,6000000.0
2008-12-29 14:06:00,73.76,73.77,73.745,73.755,8400000.0
2008-12-29 14:07:00,73.755,73.79,73.755,73.775,32800000.0
2008-12-29 14:08:00,73.79,73.79,73.775,73.785,6000000.0
2008-12-29 14:09:00,73.8,73.825,73.79,73.79,40000000.0
2008-12-29 14:10:00,73.79,73.815,73.79,73.805,34800000.0
2008-12-29 14:11:00,73.805,73.805,73.79,73.79,10600000.0
2008-12-29 14:12:00,73.795,73.815,73.795,73.81,24000000.0
2008-12-29 14:13:00,73.81,73.835,73.81,73.83,13200000.0
2008-12-29 14:14:00,73.825,73.835,73.825,73.835,9600000.0
2008-12-29 14:15:00,73.83,73.91,73.83,73.91,58800000.0
2008-12-29 14:16:00,73.885,73.94,73.885,73.9,60800000.0
2008-12-29 14:17:00,73.895,73.9,73.88,73.885,63600000.0
2008-12-29 14:18:00,73.89,73.915,73.88,73.905,66800000.0
2008-12-29 14:19:00,73.91,73.91,73.88,73.89,44000000.0
2008-12-29 14:20:00,73.885,73.895,73.875,73.88,22800000.0
2008-12-29 14:21:00,73.875,73.895,73.87,73.88,14400000.0
2008-12-29 14:22:00,73.885,73.905,73.885,73.895,13200000.0
2008-12-29 14:23:00,73.9,73.95,73.9,73.935,35200000.0
2008-12-29 14:24:00,73.945,73.945,73.88,73.945,71600000.0
2008-12-29 14:25:00,73.94,73.955,73.905,73.935,76000000.0
2008-12-29 14:26:00,73.94,73.96,73.925,73.925,88000000.0
2008-12-29 14:27:00,73.925,73.94,73.91,73.91,44600000.0
2008-12-29 14:28:00,73.91,73.91,73.91,73.91,17000000.0
2008-12-29 14:29:00,73.91,73.91,73.83,73.845,38800000.0
2008-12-29 14:30:00,73.86,73.88,73.73,73.74,138400000.0
2008-12-29 14:31:00,73.75,73.86,73.75,73.82,162000000.0
2008-12-29 14:32:00,73.82,73.83,73.76,73.77,99200000.0
2008-12-29 14:33:00,73.765,73.835,73.755,73.815,68800000.0
2008-12-29 14:34:00,73.825,73.895,73.82,73.875,97600000.0
2008-12-29 14:35:00,73.88,73.89,73.865,73.89,36800000.0
2008-12-29 14:36:00,73.9,73.9,73.865,73.865,14400000.0
2008-12-29 14:37:00,73.86,73.86,73.835,73.84,23200000.0
2008-12-29 14:38:00,73.85,73.88,73.84,73.86,46400000.0
2008-12-29 14:39:00,73.865,73.965,73.865,73.94,78400000.0
2008-12-29 14:40:00,73.94,73.94,73.905,73.905,38800000.0
2008-12-29 14:41:00,73.9,73.955,73.895,73.945,45200000.0
2008-12-29 14:42:00,73.95,73.95,73.935,73.935,15200000.0
2008-12-29 14:43:00,73.945,73.95,73.935,73.945,12800000.0
2008-12-29 14:44:00,73.94,73.945,73.935,73.935,6000000.0
2008-12-29 14:45:00,73.935,73.99,73.935,73.99,24000000.0
2008-12-29 14:46:00,73.995,74.085,73.995,74.08,55200000.0
2008-12-29 14:47:00,74.09,74.105,74.065,74.085,27600000.0
2008-12-29 14:48:00,74.075,74.085,74.06,74.07,24000000.0
2008-12-29 14:49:00,74.065,74.07,74.06,74.06,8400000.0
2008-12-29 14:50:00,74.065,74.11,74.065,74.1,24400000.0
2008-12-29 14:51:00,74.095,74.185,74.095,74.185,76400000.0
2008-12-29 14:52:00,74.185,74.185,74.15,74.17,26400000.0
2008-12-29 14:53:00,74.17,74.175,74.17,74.17,15200000.0
2008-12-29 14:54:00,74.165,74.28,74.16,74.22,66000000.0
2008-12-29 14:55:00,74.22,74.25,74.14,74.2,21400000.0
2008-12-29 14:56:00,74.14,74.21,74.14,74.2,12200000.0
2008-12-29 14:57:00,74.2,74.21,74.075,74.13,79600000.0
2008-12-29 14:58:00,74.14,74.195,74.14,74.165,61600000.0
2008-12-29 14:59:00,74.17,74.185,74.155,74.185,53600000.0
2008-12-29 15:00:00,74.15,74.18,73.99,73.995,94200000.0
2008-12-29 15:01:00,73.995,74.09,73.98,74.055,77600000.0
2008-12-29 15:02:00,74.045,74.09,74.045,74.075,38400000.0
2008-12-29 15:03:00,74.075,74.075,74.03,74.035,69600000.0
2008-12-29 15:04:00,74.03,74.06,74.02,74.06,52800000.0
2008-12-29 15:05:00,74.03,74.07,74.01,74.05,40000000.0
2008-12-29 15:06:00,74.05,74.055,74.04,74.04,15600000.0
2008-12-29 15:07:00,74.05,74.05,74.02,74.02,37200000.0
2008-12-29 15:08:00,74.025,74.04,73.99,73.99,21600000.0
2008-12-29 15:09:00,74.0,74.05,74.0,74.045,24400000.0
2008-12-29 15:10:00,74.05,74.075,74.045,74.075,19200000.0
2008-12-29 15:11:00,74.075,74.075,73.985,74.005,45200000.0
2008-12-29 15:12:00,74.01,74.02,73.995,74.0,30000000.0
2008-12-29 15:13:00,74.005,74.035,73.99,74.035,21600000.0
2008-12-29 15:14:00,74.035,74.075,74.035,74.06,27600000.0
2008-12-29 15:15:00,74.055,74.11,74.04,74.055,60000000.0
2008-12-29 15:16:00,74.055,74.075,74.045,74.045,22800000.0
2008-12-29 15:17:00,74.045,74.075,74.045,74.05,30800000.0
2008-12-29 15:18:00,74.05,74.11,74.05,74.105,36000000.0
2008-12-29 15:19:00,74.1,74.11,74.1,74.11,9600000.0
2008-12-29 15:20:00,74.12,74.125,74.08,74.09,31200000.0
2008-12-29 15:21:00,74.095,74.105,74.09,74.09,18000000.0
2008-12-29 15:22:00,74.105,74.17,74.095,74.165,55600000.0
2008-12-29 15:23:00,74.18,74.185,74.165,74.175,29200000.0
2008-12-29 15:24:00,74.185,74.21,74.165,74.185,29800000.0
2008-12-29 15:25:00,74.15,74.205,74.145,74.155,99600000.0
2008-12-29 15:26:00,74.15,74.17,74.1,74.17,59200000.0
2008-12-29 15:27:00,74.18,74.19,74.16,74.18,44400000.0
2008-12-29 15:28:00,74.175,74.185,74.165,74.17,21600000.0
2008-12-29 15:29:00,74.18,74.205,74.17,74.18,22400000.0
2008-12-29 15:30:00,74.185,74.2,74.175,74.185,14400000.0
2008-12-29 15:31:00,74.185,74.195,74.155,74.165,31200000.0
2008-12-29 15:32:00,74.17,74.17,74.12,74.12,13200000.0
2008-12-29 15:33:00,74.13,74.135,74.1,74.105,28000000.0
2008-12-29 15:34:00,74.1,74.13,74.1,74.125,24000000.0
2008-12-29 15:35:00,74.115,74.12,74.095,74.12,23600000.0
2008-12-29 15:36:00,74.11,74.12,74.01,74.02,88200000.0
2008-12-29 15:37:00,74.025,74.095,74.025,74.095,22200000.0
2008-12-29 15:38:00,74.08,74.095,74.035,74.095,67800000.0
2008-12-29 15:39:00,74.1,74.125,74.085,74.125,58800000.0
2008-12-29 15:40:00,74.125,74.13,74.09,74.115,62400000.0
2008-12-29 15:41:00,74.12,74.12,74.105,74.11,13200000.0
2008-12-29 15:42:00,74.105,74.105,74.07,74.075,25200000.0
2008-12-29 15:43:00,74.08,74.1,74.08,74.085,30400000.0
2008-12-29 15:44:00,74.08,74.08,74.07,74.07,26400000.0
2008-12-29 15:45:00,74.07,74.105,74.07,74.085,63000000.0
2008-12-29 15:46:00,74.08,74.085,74.07,74.08,33200000.0
2008-12-29 15:47:00,74.085,74.125,74.075,74.115,26400000.0
2008-12-29 15:48:00,74.115,74.145,74.115,74.145,9600000.0
2008-12-29 15:49:00,74.14,74.16,74.14,74.155,24000000.0
2008-12-29 15:50:00,74.16,74.16,74.145,74.15,15600000.0
2008-12-29 15:51:00,74.155,74.165,74.11,74.11,39800000.0
2008-12-29 15:52:00,74.11,74.11,74.09,74.09,81600000.0
2008-12-29 15:53:00,74.09,74.125,74.09,74.125,162800000.0
2008-12-29 15:54:00,74.125,74.155,74.115,74.15,32000000.0
2008-12-29 15:55:00,74.145,74.16,74.12,74.145,15600000.0
2008-12-29 15:56:00,74.15,74.16,74.14,74.16,8400000.0
2008-12-29 15:57:00,74.155,74.155,74.1,74.1,18000000.0
2008-12-29 15:58:00,74.1,74.1,74.1,74.1,10400000.0
2008-12-29 15:59:00,74.1,74.1,74.1,74.1,11200000.0
2008-12-29 16:00:00,74.1,74.115,74.1,74.105,17200000.0
2008-12-29 16:01:00,74.1,74.1,74.1,74.1,6400000.0
2008-12-29 16:02:00,74.1,74.125,74.1,74.115,12000000.0
2008-12-29 16:03:00,74.115,74.115,74.115,74.115,4800000.0
2008-12-29 16:04:00,74.105,74.105,74.1,74.1,4400000.0
2008-12-29 16:05:00,74.1,74.12,74.1,74.1,64000000.0
2008-12-29 16:06:00,74.105,74.11,74.09,74.1,104800000.0
2008-12-29 16:07:00,74.1,74.11,74.055,74.085,142400000.0
2008-12-29 16:08:00,74.09,74.105,74.045,74.045,36400000.0
2008-12-29 16:09:00,74.05,74.055,74.03,74.03,31600000.0
2008-12-29 16:10:00,74.03,74.06,74.03,74.03,76600000.0
2008-12-29 16:11:00,74.03,74.06,74.03,74.045,43200000.0
2008-12-29 16:12:00,74.05,74.055,74.05,74.05,15600000.0
2008-12-29 16:13:00,74.04,74.085,74.035,74.035,48200000.0
2008-12-29 16:14:00,74.03,74.045,74.025,74.035,64000000.0
2008-12-29 16:15:00,74.045,74.045,74.035,74.045,20800000.0
2008-12-29 16:16:00,74.045,74.05,74.035,74.045,31200000.0
2008-12-29 16:17:00,74.035,74.045,74.03,74.035,15200000.0
2008-12-29 16:18:00,74.03,74.03,73.96,74.01,61000000.0
2008-12-29 16:19:00,74.015,74.02,74.005,74.01,14400000.0
2008-12-29 16:20:00,74.005,74.015,74.0,74.015,10800000.0
2008-12-29 16:21:00,74.01,74.025,74.005,74.02,18000000.0
2008-12-29 16:22:00,74.01,74.01,73.96,73.96,84000000.0
2008-12-29 16:23:00,73.96,73.975,73.96,73.975,37600000.0
2008-12-29 16:24:00,73.97,73.98,73.95,73.96,43200000.0
2008-12-29 16:25:00,73.96,73.965,73.875,73.875,26200000.0
2008-12-29 16:26:00,73.905,73.945,73.895,73.935,23600000.0
2008-12-29 16:27:00,73.945,73.965,73.94,73.955,30000000.0
2008-12-29 16:28:00,73.95,73.985,73.945,73.985,25200000.0
2008-12-29 16:29:00,73.985,74.01,73.96,73.975,44000000.0
2008-12-29 16:30:00,73.965,73.965,73.915,73.915,39200000.0
2008-12-29 16:31:00,73.91,73.935,73.91,73.93,14400000.0
2008-12-29 16:32:00,73.925,73.925,73.915,73.92,8400000.0
2008-12-29 16:33:00,73.915,73.97,73.915,73.96,44800000.0
2008-12-29 16:34:00,73.97,73.985,73.96,73.965,20400000.0
2008-12-29 16:35:00,73.97,73.98,73.97,73.98,6000000.0
2008-12-29 16:36:00,73.99,74.01,73.98,73.99,41600000.0
2008-12-29 16:37:00,74.005,74.02,73.99,73.995,35200000.0
2008-12-29 16:38:00,74.01,74.01,73.99,73.995,7200000.0
2008-12-29 16:39:00,74.005,74.035,74.0,74.0,33600000.0
2008-12-29 16:40:00,74.015,74.015,74.0,74.0,12000000.0
2008-12-29 16:41:00,73.99,73.99,73.96,73.96,21600000.0
2008-12-29 16:42:00,73.965,73.995,73.965,73.98,14400000.0
2008-12-29 16:43:00,73.965,73.97,73.945,73.95,25200000.0
2008-12-29 16:44:00,73.95,73.995,73.95,73.985,30800000.0
2008-12-29 16:45:00,73.985,74.03,73.985,74.03,30800000.0
2008-12-29 16:46:00,74.035,74.05,74.03,74.035,32400000.0
2008-12-29 16:47:00,74.04,74.05,74.03,74.035,12000000.0
2008-12-29 16:48:00,74.025,74.085,74.02,74.08,63600000.0
2008-12-29 16:49:00,74.075,74.1,74.06,74.06,34800000.0
2008-12-29 16:50:00,74.05,74.05,74.03,74.05,41200000.0
2008-12-29 16:51:00,74.045,74.075,74.045,74.07,13200000.0
2008-12-29 16:52:00,74.07,74.15,74.07,74.15,34800000.0
2008-12-29 16:53:00,74.145,74.145,74.085,74.095,21600000.0
2008-12-29 16:54:00,74.09,74.1,74.09,74.09,9600000.0
2008-12-29 16:55:00,74.095,74.095,74.03,74.055,23600000.0
2008-12-29 16:56:00,74.065,74.065,74.035,74.06,21600000.0
2008-12-29 16:57:00,74.05,74.06,74.045,74.045,18000000.0
2008-12-29 16:58:00,74.05,74.085,74.05,74.08,16800000.0
2008-12-29 16:59:00,74.085,74.11,74.085,74.095,38400000.0
2008-12-29 17:00:00,74.095,74.115,74.07,74.075,45600000.0
2008-12-29 17:01:00,74.075,74.075,74.055,74.055,9600000.0
2008-12-29 17:02:00,74.055,74.065,74.025,74.03,40400000.0
2008-12-29 17:03:00,74.03,74.125,74.03,74.045,80400000.0
2008-12-29 17:04:00,74.05,74.1,74.025,74.03,71800000.0
2008-12-29 17:05:00,74.025,74.065,74.02,74.035,40000000.0
2008-12-29 17:06:00,74.035,74.035,74.005,74.01,34800000.0
2008-12-29 17:07:00,74.01,74.055,74.005,74.05,34400000.0
2008-12-29 17:08:00,74.05,74.14,74.03,74.105,117800000.0
2008-12-29 17:09:00,74.095,74.115,74.02,74.03,72000000.0
2008-12-29 17:10:00,74.03,74.09,73.975,74.005,94200000.0
2008-12-29 17:11:00,74.015,74.025,73.98,73.98,30000000.0
2008-12-29 17:12:00,73.99,74.005,73.96,73.965,55200000.0
2008-12-29 17:13:00,73.96,73.97,73.945,73.97,26800000.0
2008-12-29 17:14:00,73.97,73.995,73.945,73.985,89800000.0
2008-12-29 17:15:00,73.985,73.995,73.97,73.98,17600000.0
2008-12-29 17:16:00,73.98,73.99,73.965,73.985,36000000.0
2008-12-29 17:17:00,73.985,74.02,73.95,74.01,44200000.0
2008-12-29 17:18:00,74.025,74.025,73.965,73.98,28800000.0
2008-12-29 17:19:00,73.975,73.99,73.945,73.95,57600000.0
2008-12-29 17:20:00,73.95,73.95,73.915,73.925,32400000.0
2008-12-29 17:21:00,73.925,73.93,73.895,73.92,37200000.0
2008-12-29 17:22:00,73.92,73.92,73.865,73.87,36000000.0
2008-12-29 17:23:00,73.865,73.89,73.86,73.88,36000000.0
2008-12-29 17:24:00,73.885,73.945,73.88,73.945,33600000.0
2008-12-29 17:25:00,73.955,74.0,73.945,74.0,28000000.0
2008-12-29 17:26:00,73.995,74.01,73.97,73.98,32400000.0
2008-12-29 17:27:00,73.975,73.985,73.955,73.96,24000000.0
2008-12-29 17:28:00,73.945,73.955,73.915,73.935,40800000.0
2008-12-29 17:29:00,73.935,73.955,73.925,73.945,21600000.0
2008-12-29 17:30:00,73.95,73.975,73.93,73.975,35200000.0
2008-12-29 17:31:00,73.985,74.0,73.945,73.975,58800000.0
2008-12-29 17:32:00,73.985,74.03,73.985,74.015,33600000.0
2008-12-29 17:33:00,74.02,74.02,74.005,74.015,24000000.0
2008-12-29 17:34:00,74.015,74.015,73.98,73.98,24800000.0
2008-12-29 17:35:00,73.975,73.99,73.96,73.985,26400000.0
2008-12-29 17:36:00,73.995,74.0,73.99,73.995,14400000.0
2008-12-29 17:37:00,73.99,74.025,73.99,74.01,10800000.0
2008-12-29 17:38:00,74.025,74.04,74.01,74.02,16800000.0
2008-12-29 17:39:00,74.015,74.055,74.015,74.03,30400000.0
2008-12-29 17:40:00,74.035,74.04,74.025,74.035,14400000.0
2008-12-29 17:41:00,74.025,74.06,74.025,74.04,20400000.0
2008-12-29 17:42:00,74.04,74.045,74.0,74.005,28800000.0
2008-12-29 17:43:00,74.005,74.015,73.965,73.985,33200000.0
2008-12-29 17:44:00,73.985,73.99,73.96,73.965,34800000.0
2008-12-29 17:45:00,73.96,73.97,73.94,73.94,24000000.0
2008-12-29 17:46:00,73.935,74.025,73.935,73.97,46800000.0
2008-12-29 17:47:00,73.96,73.995,73.96,73.995,21600000.0
2008-12-29 17:48:00,73.985,73.995,73.98,73.98,8400000.0
2008-12-29 17:49:00,73.985,73.985,73.98,73.98,6000000.0
2008-12-29 17:50:00,73.985,73.99,73.96,73.96,14400000.0
2008-12-29 17:51:00,73.975,73.99,73.95,73.99,44400000.0
2008-12-29 17:52:00,73.99,74.01,73.97,73.99,47800000.0
2008-12-29 17:53:00,73.995,74.02,73.99,73.995,28800000.0
2008-12-29 17:54:00,73.99,74.015,73.985,73.985,32800000.0
2008-12-29 17:55:00,73.975,73.975,73.89,73.89,32600000.0
2008-12-29 17:56:00,73.895,73.925,73.885,73.9,44200000.0
2008-12-29 17:57:00,73.895,73.9,73.785,73.82,62200000.0
2008-12-29 17:58:00,73.815,73.815,73.71,73.715,59800000.0
2008-12-29 17:59:00,73.71,73.75,73.66,73.715,84200000.0
2008-12-29 18:00:00,73.715,73.8,73.66,73.8,92400000.0
2008-12-29 18:01:00,73.8,73.87,73.785,73.86,58200000.0
2008-12-29 18:02:00,73.875,73.88,73.84,73.865,94000000.0
2008-12-29 18:03:00,73.87,73.895,73.865,73.87,23000000.0
2008-12-29 18:04:00,73.875,73.875,73.795,73.815,32800000.0
2008-12-29 18:05:00,73.81,73.835,73.81,73.835,18000000.0
2008-12-29 18:06:00,73.83,73.89,73.83,73.855,65600000.0
2008-12-29 18:07:00,73.85,73.86,73.845,73.845,13200000.0
2008-12-29 18:08:00,73.845,73.845,73.84,73.84,11000000.0
2008-12-29 18:09:00,73.85,73.86,73.84,73.85,24000000.0
2008-12-29 18:10:00,73.855,73.87,73.855,73.855,27600000.0
2008-12-29 18:11:00,73.855,73.855,73.85,73.85,3600000.0
2008-12-29 18:12:00,73.855,73.88,73.855,73.88,21600000.0
2008-12-29 18:13:00,73.885,73.885,73.86,73.875,28000000.0
2008-12-29 18:14:00,73.875,73.935,73.875,73.925,51600000.0
2008-12-29 18:15:00,73.93,73.945,73.91,73.93,45800000.0
2008-12-29 18:16:00,73.935,74.0,73.93,73.945,61200000.0
2008-12-29 18:17:00,73.95,73.955,73.92,73.93,32400000.0
2008-12-29 18:18:00,73.94,74.04,73.94,74.04,59400000.0
2008-12-29 18:19:00,74.035,74.05,74.01,74.015,37600000.0
2008-12-29 18:20:00,74.02,74.025,73.98,73.995,39600000.0
2008-12-29 18:21:00,73.99,74.005,73.975,73.99,95200000.0
2008-12-29 18:22:00,73.985,74.0,73.915,73.94,64600000.0
2008-12-29 18:23:00,73.95,73.965,73.94,73.945,24000000.0
2008-12-29 18:24:00,73.945,73.965,73.915,73.915,36000000.0
2008-12-29 18:25:00,73.92,73.93,73.91,73.92,19400000.0
2008-12-29 18:26:00,73.92,73.92,73.86,73.87,46600000.0
2008-12-29 18:27:00,73.85,73.85,73.84,73.85,10000000.0
2008-12-29 18:28:00,73.85,73.85,73.82,73.84,35200000.0
2008-12-29 18:29:00,73.855,73.885,73.83,73.845,45600000.0
2008-12-29 18:30:00,73.85,73.85,73.805,73.82,29000000.0
2008-12-29 18:31:00,73.805,73.91,73.795,73.875,71600000.0
2008-12-29 18:32:00,73.875,73.92,73.87,73.92,41200000.0
2008-12-29 18:33:00,73.915,73.95,73.915,73.94,57200000.0
2008-12-29 18:34:00,73.935,74.0,73.915,73.95,74400000.0
2008-12-29 18:35:00,73.955,74.01,73.94,73.97,49600000.0
2008-12-29 18:36:00,73.965,74.005,73.945,73.975,62400000.0
2008-12-29 18:37:00,73.975,74.095,73.975,74.065,67800000.0
2008-12-29 18:38:00,74.06,74.095,74.025,74.07,87000000.0
2008-12-29 18:39:00,74.06,74.155,74.06,74.14,41400000.0
2008-12-29 18:40:00,74.145,74.155,74.115,74.14,77600000.0
2008-12-29 18:41:00,74.14,74.175,74.14,74.155,58800000.0
2008-12-29 18:42:00,74.155,74.22,74.15,74.205,51800000.0
2008-12-29 18:43:00,74.2,74.21,74.185,74.185,39000000.0
2008-12-29 18:44:00,74.19,74.19,74.14,74.145,28200000.0
2008-12-29 18:45:00,74.135,74.145,74.115,74.125,33800000.0
2008-12-29 18:46:00,74.125,74.13,74.11,74.115,27600000.0
2008-12-29 18:47:00,74.115,74.12,74.11,74.115,16800000.0
2008-12-29 18:48:00,74.11,74.135,74.085,74.095,35000000.0
2008-12-29 18:49:00,74.1,74.22,74.095,74.205,70000000.0
2008-12-29 18:50:00,74.21,74.255,74.21,74.23,71200000.0
2008-12-29 18:51:00,74.24,74.24,74.2,74.2,30000000.0
2008-12-29 18:52:00,74.185,74.2,74.185,74.19,18400000.0
2008-12-29 18:53:00,74.18,74.19,74.125,74.145,43000000.0
2008-12-29 18:54:00,74.135,74.18,74.06,74.08,68200000.0
2008-12-29 18:55:00,74.065,74.085,74.045,74.045,42000000.0
2008-12-29 18:56:00,74.05,74.08,74.05,74.06,16800000.0
2008-12-29 18:57:00,74.075,74.09,74.07,74.085,9600000.0
2008-12-29 18:58:00,74.09,74.105,74.085,74.105,24400000.0
2008-12-29 18:59:00,74.11,74.14,74.065,74.12,108600000.0
2008-12-29 19:00:00,74.115,74.135,74.09,74.115,52600000.0
2008-12-29 19:01:00,74.115,74.145,74.105,74.115,34600000.0
2008-12-29 19:02:00,74.11,74.125,74.105,74.115,11000000.0
2008-12-29 19:03:00,74.11,74.115,74.055,74.07,49800000.0
2008-12-29 19:04:00,74.07,74.1,74.06,74.06,118000000.0
2008-12-29 19:05:00,74.065,74.095,74.06,74.095,13200000.0
2008-12-29 19:06:00,74.1,74.1,74.065,74.07,58000000.0
2008-12-29 19:07:00,74.07,74.11,74.07,74.105,61600000.0
2008-12-29 19:08:00,74.105,74.135,74.105,74.13,16000000.0
2008-12-29 19:09:00,74.14,74.14,74.125,74.125,3600000.0
2008-12-29 19:10:00,74.12,74.12,74.11,74.115,8400000.0
2008-12-29 19:11:00,74.115,74.115,74.08,74.08,6000000.0
2008-12-29 19:12:00,74.08,74.095,74.08,74.08,27400000.0
2008-12-29 19:13:00,74.08,74.12,74.08,74.11,38600000.0
2008-12-29 19:14:00,74.105,74.11,74.09,74.09,16800000.0
2008-12-29 19:15:00,74.09,74.135,74.09,74.135,17200000.0
2008-12-29 19:16:00,74.13,74.14,74.13,74.14,10800000.0
2008-12-29 19:17:00,74.145,74.15,74.13,74.14,19200000.0
2008-12-29 19:18:00,74.145,74.195,74.14,74.185,52400000.0
2008-12-29 19:19:00,74.18,74.195,74.18,74.185,8400000.0
2008-12-29 19:20:00,74.185,74.195,74.175,74.18,15600000.0
2008-12-29 19:21:00,74.185,74.23,74.18,74.19,42800000.0
2008-12-29 19:22:00,74.19,74.21,74.19,74.205,20400000.0
2008-12-29 19:23:00,74.19,74.195,74.17,74.185,37200000.0
2008-12-29 19:24:00,74.185,74.19,74.16,74.165,31200000.0
2008-12-29 19:25:00,74.17,74.185,74.165,74.18,13200000.0
2008-12-29 19:26:00,74.165,74.18,74.165,74.175,7200000.0
2008-12-29 19:27:00,74.175,74.175,74.17,74.175,16800000.0
2008-12-29 19:28:00,74.16,74.16,74.115,74.125,24000000.0
2008-12-29 19:29:00,74.13,74.135,74.12,74.125,12000000.0
2008-12-29 19:30:00,74.13,74.155,74.13,74.155,16800000.0
2008-12-29 19:31:00,74.165,74.165,74.13,74.13,18000000.0
2008-12-29 19:32:00,74.14,74.165,74.125,74.165,14400000.0
2008-12-29 19:33:00,74.16,74.165,74.14,74.145,9600000.0
2008-12-29 19:34:00,74.145,74.155,74.145,74.155,6000000.0
2008-12-29 19:35:00,74.15,74.15,74.15,74.15,2400000.0
2008-12-29 19:36:00,74.15,74.15,74.13,74.145,13200000.0
2008-12-29 19:37:00,74.145,74.145,74.135,74.14,12000000.0
2008-12-29 19:38:00,73.78,73.79,73.77,73.78,8400000.0
2008-12-29 19:39:00,74.135,74.14,74.125,74.135,8400000.0
2008-12-29 19:40:00,74.14,74.14,74.125,74.13,12000000.0
2008-12-29 19:41:00,74.125,74.15,74.085,74.125,42000000.0
2008-12-29 19:42:00,74.14,74.145,74.12,74.12,25200000.0
2008-12-29 19:43:00,74.125,74.125,74.08,74.1,18000000.0
2008-12-29 19:44:00,74.11,74.125,74.105,74.12,58800000.0
2008-12-29 19:45:00,74.115,74.14,74.1,74.105,74000000.0
2008-12-29 19:46:00,74.115,74.135,74.115,74.135,48400000.0
2008-12-29 19:47:00,74.13,74.14,74.08,74.095,24000000.0
2008-12-29 19:48:00,74.1,74.105,74.095,74.105,13200000.0
2008-12-29 19:49:00,74.105,74.105,74.07,74.07,12400000.0
2008-12-29 19:50:00,74.07,74.075,74.05,74.055,27600000.0
2008-12-29 19:51:00,74.06,74.07,74.055,74.07,6000000.0
2008-12-29 19:52:00,74.06,74.065,74.06,74.06,3600000.0
2008-12-29 19:53:00,74.05,74.055,74.05,74.05,3600000.0
2008-12-29 19:54:00,74.055,74.055,74.04,74.055,12000000.0
2008-12-29 19:55:00,74.05,74.065,74.045,74.045,10800000.0
2008-12-29 19:56:00,74.045,74.045,74.01,74.025,22800000.0
2008-12-29 19:57:00,74.02,74.05,74.015,74.04,21600000.0
2008-12-29 19:58:00,74.035,74.04,73.97,73.97,20800000.0
2008-12-29 19:59:00,73.98,73.98,73.96,73.965,15600000.0
2008-12-29 20:00:00,73.96,73.965,73.845,73.855,73000000.0
2008-12-29 20:01:00,73.855,73.93,73.855,73.92,59600000.0
2008-12-29 20:02:00,73.94,73.965,73.925,73.955,39400000.0
2008-12-29 20:03:00,73.935,73.94,73.915,73.915,22800000.0
2008-12-29 20:04:00,73.925,73.95,73.925,73.94,34800000.0
2008-12-29 20:05:00,73.95,73.95,73.91,73.91,27200000.0
2008-12-29 20:06:00,73.9,73.91,73.885,73.895,26400000.0
2008-12-29 20:07:00,73.885,73.885,73.86,73.86,33200000.0
2008-12-29 20:08:00,73.86,73.865,73.86,73.86,38800000.0
2008-12-29 20:09:00,73.87,73.87,73.86,73.86,22800000.0
2008-12-29 20:10:00,73.87,73.87,73.86,73.86,21600000.0
2008-12-29 20:11:00,73.865,73.865,73.865,73.865,1200000.0
2008-12-29 20:12:00,73.86,73.875,73.85,73.86,61200000.0
2008-12-29 20:13:00,73.86,73.87,73.795,73.845,35600000.0
2008-12-29 20:14:00,73.86,73.9,73.835,73.86,46800000.0
2008-12-29 20:15:00,73.845,73.9,73.835,73.875,54400000.0
2008-12-29 20:16:00,73.875,73.92,73.865,73.9,46400000.0
2008-12-29 20:17:00,73.885,73.9,73.87,73.895,32400000.0
2008-12-29 20:18:00,73.905,73.925,73.87,73.905,47800000.0
2008-12-29 20:19:00,73.885,73.935,73.855,73.915,66600000.0
2008-12-29 20:20:00,73.925,73.965,73.925,73.94,26400000.0
2008-12-29 20:21:00,73.935,73.94,73.915,73.915,14400000.0
2008-12-29 20:22:00,73.915,73.93,73.915,73.93,7200000.0
2008-12-29 20:23:00,73.92,73.92,73.91,73.915,6000000.0
2008-12-29 20:24:00,73.91,73.915,73.91,73.91,3600000.0
2008-12-29 20:25:00,73.855,73.885,73.845,73.875,21600000.0
2008-12-29 20:26:00,73.87,73.905,73.87,73.885,9600000.0
2008-12-29 20:27:00,73.885,73.885,73.85,73.865,6800000.0
2008-12-29 20:28:00,73.87,73.885,73.86,73.885,9600000.0
2008-12-29 20:29:00,73.88,73.885,73.88,73.885,2400000.0
2008-12-29 20:30:00,73.89,73.9,73.885,73.885,7200000.0
2008-12-29 20:31:00,73.89,73.89,73.875,73.88,15600000.0
2008-12-29 20:32:00,73.875,73.895,73.875,73.885,8400000.0
2008-12-29 20:33:00,73.885,73.885,73.88,73.88,2400000.0
2008-12-29 20:34:00,73.88,73.885,73.87,73.885,7200000.0
2008-12-29 20:35:00,73.895,73.895,73.89,73.89,3600000.0
2008-12-29 20:36:00,73.89,73.89,73.875,73.875,15600000.0
2008-12-29 20:37:00,73.865,73.885,73.83,73.845,54400000.0
2008-12-29 20:38:00,73.835,73.845,73.83,73.835,9600000.0
2008-12-29 20:39:00,73.82,73.835,73.81,73.82,21600000.0
2008-12-29 20:40:00,73.825,73.885,73.825,73.87,34800000.0
2008-12-29 20:41:00,73.87,73.875,73.855,73.855,18000000.0
2008-12-29 20:42:00,73.86,73.87,73.855,73.86,34800000.0
2008-12-29 20:43:00,73.86,73.865,73.83,73.84,42000000.0
2008-12-29 20:44:00,73.83,73.855,73.77,73.825,57400000.0
2008-12-29 20:45:00,73.815,73.815,73.765,73.805,44400000.0
2008-12-29 20:46:00,73.8,73.82,73.795,73.81,21600000.0
2008-12-29 20:47:00,73.815,73.845,73.8,73.835,32400000.0
2008-12-29 20:48:00,73.85,73.85,73.825,73.84,31200000.0
2008-12-29 20:49:00,73.835,73.84,73.815,73.83,16800000.0
2008-12-29 20:50:00,73.83,73.85,73.825,73.845,19200000.0
2008-12-29 20:51:00,73.85,73.88,73.85,73.88,20400000.0
2008-12-29 20:52:00,73.88,73.88,73.83,73.865,66000000.0
2008-12-29 20:53:00,73.875,73.875,73.86,73.87,13200000.0
2008-12-29 20:54:00,73.885,74.055,73.87,74.04,105200000.0
2008-12-29 20:55:00,74.035,74.035,73.895,73.905,152600000.0
2008-12-29 20:56:00,73.9,73.93,73.85,73.85,57400000.0
2008-12-29 20:57:00,73.865,73.885,73.845,73.875,77000000.0
2008-12-29 20:58:00,73.875,73.895,73.845,73.895,62800000.0
2008-12-29 20:59:00,73.875,73.925,73.865,73.925,23200000.0
2008-12-29 21:00:00,73.925,73.94,73.87,73.89,41000000.0
2008-12-29 21:01:00,73.89,73.905,73.89,73.905,29400000.0
2008-12-29 21:02:00,73.925,73.945,73.925,73.945,15600000.0
2008-12-29 21:03:00,73.955,73.965,73.915,73.955,22800000.0
2008-12-29 21:04:00,73.96,73.985,73.955,73.965,25200000.0
2008-12-29 21:05:00,73.97,74.0,73.965,73.98,10800000.0
2008-12-29 21:06:00,73.985,74.025,73.98,74.0,108400000.0
2008-12-29 21:07:00,74.01,74.01,73.97,73.995,42000000.0
2008-12-29 21:08:00,73.985,74.0,73.975,73.985,21200000.0
2008-12-29 21:09:00,73.98,73.985,73.95,73.96,115600000.0
2008-12-29 21:10:00,73.96,74.015,73.955,74.015,33600000.0
2008-12-29 21:11:00,74.005,74.03,74.005,74.025,39600000.0
2008-12-29 21:12:00,74.04,74.05,74.02,74.02,16800000.0
2008-12-29 21:13:00,74.02,74.025,74.015,74.02,40800000.0
2008-12-29 21:14:00,74.015,74.02,74.015,74.02,7200000.0
2008-12-29 21:15:00,74.03,74.05,74.025,74.025,46800000.0
2008-12-29 21:16:00,74.03,74.04,73.995,74.025,32600000.0
2008-12-29 21:17:00,74.025,74.03,74.005,74.02,52800000.0
2008-12-29 21:18:00,74.02,74.04,74.02,74.02,28800000.0
2008-12-29 21:19:00,74.03,74.045,74.025,74.035,30000000.0
2008-12-29 21:20:00,74.03,74.075,74.02,74.055,20400000.0
2008-12-29 21:21:00,74.07,74.1,74.045,74.1,38400000.0
2008-12-29 21:22:00,74.11,74.13,74.085,74.12,21600000.0
2008-12-29 21:23:00,74.135,74.135,74.11,74.135,15600000.0
2008-12-29 21:24:00,74.13,74.15,74.125,74.135,36000000.0
2008-12-29 21:25:00,74.135,74.275,74.135,74.275,98800000.0
2008-12-29 21:26:00,74.29,74.29,74.21,74.22,68000000.0
2008-12-29 21:27:00,74.22,74.22,74.17,74.2,35600000.0
2008-12-29 21:28:00,74.215,74.265,74.195,74.255,57600000.0
2008-12-29 21:29:00,74.26,74.265,74.24,74.25,50400000.0
2008-12-29 21:30:00,74.245,74.28,74.23,74.255,34000000.0
2008-12-29 21:31:00,74.255,74.305,74.255,74.275,122800000.0
2008-12-29 21:32:00,74.27,74.29,74.245,74.26,64000000.0
2008-12-29 21:33:00,74.265,74.31,74.26,74.29,64400000.0
2008-12-29 21:34:00,74.29,74.305,74.28,74.29,47600000.0
2008-12-29 21:35:00,74.295,74.395,74.28,74.28,97400000.0
2008-12-29 21:36:00,74.275,74.3,74.265,74.28,55600000.0
2008-12-29 21:37:00,74.285,74.345,74.285,74.325,34000000.0
2008-12-29 21:38:00,74.325,74.415,74.325,74.405,250400000.0
2008-12-29 21:39:00,74.395,74.405,74.34,74.35,75600000.0
2008-12-29 21:40:00,74.355,74.41,74.355,74.405,60800000.0
2008-12-29 21:41:00,74.405,74.51,74.405,74.45,90600000.0
2008-12-29 21:42:00,74.46,74.495,74.425,74.48,63200000.0
2008-12-29 21:43:00,74.49,74.49,74.47,74.47,49200000.0
2008-12-29 21:44:00,74.475,74.53,74.475,74.515,92600000.0
2008-12-29 21:45:00,74.515,74.54,74.515,74.54,24800000.0
2008-12-29 21:46:00,74.54,74.54,74.475,74.495,28800000.0
2008-12-29 21:47:00,74.45,74.465,74.445,74.445,14400000.0
2008-12-29 21:48:00,74.435,74.45,74.395,74.42,45600000.0
2008-12-29 21:49:00,74.4,74.455,74.385,74.44,85800000.0
2008-12-29 21:50:00,74.42,74.505,74.42,74.495,101600000.0
2008-12-29 21:51:00,74.505,74.515,74.475,74.495,38400000.0
2008-12-29 21:52:00,74.505,74.51,74.45,74.475,73200000.0
2008-12-29 21:53:00,74.47,74.475,74.44,74.475,32400000.0
2008-12-29 21:54:00,74.48,74.51,74.475,74.505,63600000.0
2008-12-29 21:55:00,74.5,74.53,74.49,74.515,56400000.0
2008-12-29 21:56:00,74.525,74.545,74.505,74.52,63600000.0
2008-12-29 21:57:00,74.515,74.555,74.505,74.545,88400000.0
2008-12-29 21:58:00,74.55,74.565,74.54,74.555,62400000.0
2008-12-29 21:59:00,74.56,74.58,74.545,74.55,36000000.0
2008-12-29 22:00:00,74.555,74.58,74.555,74.575,67200000.0
2008-12-29 22:01:00,74.58,74.58,74.575,74.58,33600000.0
2008-12-29 22:02:00,74.575,74.585,74.575,74.575,12000000.0
2008-12-29 22:03:00,74.57,74.615,74.56,74.615,34800000.0
2008-12-29 22:04:00,74.62,74.625,74.595,74.6,29600000.0
2008-12-29 22:05:00,74.595,74.615,74.52,74.58,94400000.0
2008-12-29 22:06:00,74.575,74.585,74.54,74.545,39600000.0
2008-12-29 22:07:00,74.54,74.565,74.495,74.55,60000000.0
2008-12-29 22:08:00,74.55,74.585,74.525,74.535,126600000.0
2008-12-29 22:09:00,74.545,74.56,74.525,74.56,76000000.0
2008-12-29 22:10:00,74.56,74.6,74.54,74.595,67600000.0
2008-12-29 22:11:00,74.595,74.6,74.55,74.55,50000000.0
2008-12-29 22:12:00,74.55,74.555,74.485,74.55,49600000.0
2008-12-29 22:13:00,74.55,74.595,74.55,74.58,63600000.0
2008-12-29 22:14:00,74.585,74.59,74.525,74.59,127600000.0
2008-12-29 22:15:00,74.59,74.595,74.56,74.565,18000000.0
2008-12-29 22:16:00,74.56,74.57,74.56,74.565,14800000.0
2008-12-29 22:17:00,74.565,74.58,74.565,74.565,20800000.0
2008-12-29 22:18:00,74.565,74.565,74.565,74.565,1200000.0
2008-12-29 22:19:00,74.56,74.57,74.52,74.52,96000000.0
2008-12-29 22:20:00,74.525,74.55,74.5,74.515,43200000.0
2008-12-29 22:21:00,74.53,74.535,74.495,74.505,18000000.0
2008-12-29 22:22:00,74.51,74.51,74.415,74.47,73200000.0
2008-12-29 22:23:00,74.49,74.505,74.41,74.415,60800000.0
2008-12-29 22:24:00,74.42,74.445,74.39,74.445,20400000.0
2008-12-29 22:25:00,74.43,74.48,74.395,74.425,78800000.0
2008-12-29 22:26:00,74.41,74.435,74.41,74.435,9600000.0
2008-12-29 22:27:00,74.435,74.45,74.425,74.425,22800000.0
2008-12-29 22:28:00,74.425,74.44,74.425,74.435,10800000.0
2008-12-29 22:29:00,74.435,74.455,74.4,74.43,63400000.0
2008-12-29 22:30:00,74.435,74.475,74.41,74.42,102600000.0
2008-12-29 22:31:00,74.44,74.445,74.41,74.435,30800000.0
2008-12-29 22:32:00,74.435,74.495,74.43,74.48,40800000.0
2008-12-29 22:33:00,74.445,74.47,74.41,74.47,127600000.0
2008-12-29 22:34:00,74.475,74.475,74.415,74.445,44800000.0
2008-12-29 22:35:00,74.435,74.455,74.43,74.45,58400000.0
2008-12-29 22:36:00,74.44,74.47,74.41,74.42,127800000.0
2008-12-29 22:37:00,74.42,74.46,74.41,74.445,62800000.0
2008-12-29 22:38:00,74.45,74.475,74.44,74.47,18000000.0
2008-12-29 22:39:00,74.48,74.55,74.445,74.465,67200000.0
2008-12-29 22:40:00,74.47,74.635,74.455,74.61,78400000.0
2008-12-29 22:41:00,74.61,74.61,74.595,74.605,15600000.0
2008-12-29 22:42:00,74.565,74.595,74.545,74.59,82600000.0
2008-12-29 22:43:00,74.59,74.615,74.505,74.54,105200000.0
2008-12-29 22:44:00,74.54,74.54,74.485,74.51,77400000.0
2008-12-29 22:45:00,74.51,74.53,74.5,74.525,60000000.0
2008-12-29 22:46:00,74.525,74.53,74.49,74.49,15600000.0
2008-12-29 22:47:00,74.47,74.47,74.41,74.435,27600000.0
2008-12-29 22:48:00,74.44,74.44,74.44,74.44,3600000.0
2008-12-29 22:49:00,74.435,74.445,74.435,74.44,6000000.0
2008-12-29 22:50:00,74.44,74.44,74.4,74.415,7200000.0
2008-12-29 22:51:00,74.425,74.425,74.385,74.385,19200000.0
2008-12-29 22:52:00,74.345,74.4,74.32,74.385,42400000.0
2008-12-29 22:53:00,74.39,74.43,74.38,74.43,22800000.0
2008-12-29 22:54:00,74.395,74.405,74.345,74.345,32800000.0
2008-12-29 22:55:00,74.345,74.35,74.34,74.345,16800000.0
2008-12-29 22:56:00,74.35,74.375,74.345,74.37,231200000.0
2008-12-29 22:57:00,74.385,74.385,74.36,74.365,10800000.0
2008-12-29 22:58:00,74.38,74.38,74.32,74.35,27600000.0
2008-12-29 22:59:00,74.35,74.35,74.31,74.34,33600000.0
2008-12-29 23:00:00,74.345,74.345,74.315,74.32,22800000.0
2008-12-29 23:01:00,74.32,74.32,74.295,74.295,9600000.0
2008-12-29 23:02:00,74.28,74.28,74.165,74.21,90000000.0
2008-12-29 23:03:00,74.215,74.285,74.215,74.255,52800000.0
2008-12-29 23:04:00,74.27,74.3,74.26,74.3,39000000.0
2008-12-29 23:05:00,74.27,74.28,74.25,74.275,12000000.0
2008-12-29 23:06:00,74.26,74.29,74.255,74.27,19600000.0
2008-12-29 23:07:00,74.275,74.305,74.26,74.305,50800000.0
2008-12-29 23:08:00,74.31,74.315,74.3,74.3,12000000.0
2008-12-29 23:09:00,74.31,74.31,74.3,74.305,6000000.0
2008-12-29 23:10:00,74.31,74.315,74.305,74.305,7200000.0
2008-12-29 23:11:00,74.305,74.335,74.255,74.28,57600000.0
2008-12-29 23:12:00,74.315,74.345,74.29,74.345,43400000.0
2008-12-29 23:13:00,74.31,74.31,74.275,74.305,26200000.0
2008-12-29 23:14:00,74.3,74.315,74.3,74.3,10400000.0
2008-12-29 23:15:00,74.315,74.325,74.315,74.325,3600000.0
2008-12-29 23:16:00,74.315,74.35,74.305,74.335,13200000.0
2008-12-29 23:17:00,74.345,74.36,74.345,74.36,10800000.0
2008-12-29 23:18:00,74.345,74.36,74.34,74.345,10800000.0
2008-12-29 23:19:00,74.345,74.36,74.345,74.36,13200000.0
2008-12-29 23:20:00,74.305,74.37,74.305,74.365,18000000.0
2008-12-29 23:21:00,74.37,74.375,74.365,74.37,13200000.0
2008-12-29 23:22:00,74.37,74.385,74.365,74.365,21600000.0
2008-12-29 23:23:00,74.36,74.36,74.355,74.355,4800000.0
2008-12-29 23:24:00,74.36,74.36,74.355,74.355,2400000.0
2008-12-29 23:25:00,74.36,74.365,74.36,74.36,4800000.0
2008-12-29 23:26:00,74.06,74.07,74.05,74.06,42400000.0
2008-12-29 23:27:00,74.365,74.365,74.27,74.31,42400000.0
2008-12-29 23:28:00,74.275,74.31,74.275,74.31,32200000.0
2008-12-29 23:29:00,74.05,74.06,74.05,74.06,18000000.0
2008-12-29 23:30:00,74.32,74.33,74.31,74.325,18000000.0
2008-12-29 23:31:00,74.32,74.32,74.31,74.31,6000000.0
2008-12-29 23:32:00,74.325,74.325,74.305,74.305,6800000.0
2008-12-29 23:33:00,74.305,74.305,74.29,74.29,14000000.0
2008-12-29 23:34:00,74.29,74.325,74.285,74.295,31600000.0
2008-12-29 23:35:00,74.295,74.305,74.25,74.28,50400000.0
2008-12-29 23:36:00,74.28,74.325,74.26,74.26,95000000.0
2008-12-29 23:37:00,74.285,74.295,74.285,74.295,22400000.0
2008-12-29 23:38:00,74.285,74.285,74.185,74.185,51000000.0
2008-12-29 23:39:00,74.19,74.255,74.19,74.255,18800000.0
2008-12-29 23:40:00,74.27,74.315,74.21,74.21,65600000.0
2008-12-29 23:41:00,74.215,74.265,74.185,74.265,45200000.0
2008-12-29 23:42:00,74.26,74.26,74.25,74.25,4800000.0
2008-12-29 23:43:00,74.235,74.24,74.23,74.235,16800000.0
2008-12-29 23:44:00,74.25,74.25,74.235,74.25,18800000.0
2008-12-29 23:45:00,74.235,74.25,74.225,74.23,24800000.0
2008-12-29 23:46:00,74.23,74.325,74.23,74.305,45200000.0
2008-12-29 23:47:00,74.285,74.285,74.215,74.245,93200000.0
2008-12-29 23:48:00,74.25,74.265,74.225,74.265,40000000.0
2008-12-29 23:49:00,74.26,74.275,74.25,74.27,15600000.0
2008-12-29 23:50:00,74.255,74.255,74.235,74.235,15200000.0
2008-12-29 23:51:00,74.225,74.24,74.225,74.24,15200000.0
2008-12-29 23:52:00,74.245,74.245,74.23,74.24,7200000.0
2008-12-29 23:53:00,74.255,74.29,74.24,74.26,24000000.0
2008-12-29 23:54:00,74.275,74.28,74.26,74.275,13200000.0
2008-12-29 23:55:00,74.285,74.285,74.25,74.255,24000000.0
2008-12-29 23:56:00,74.25,74.255,74.25,74.255,3600000.0
2008-12-29 23:57:00,74.275,74.29,74.275,74.275,12000000.0
2008-12-29 23:58:00,74.275,74.285,74.275,74.275,3600000.0
2008-12-29 23:59:00,74.28,74.31,74.245,74.25,36000000.0
2008-12-30 00:00:00,74.09,74.13,74.09,74.12,19200000.0
2008-12-30 00:01:00,74.11,74.13,74.11,74.13,19200000.0
2008-12-30 00:02:00,74.14,74.16,74.13,74.14,19200000.0
2008-12-30 00:03:00,74.24,74.24,74.2,74.205,19200000.0
2008-12-30 00:04:00,74.2,74.205,74.195,74.205,10800000.0
2008-12-30 00:05:00,74.21,74.21,74.19,74.2,12000000.0
2008-12-30 00:06:00,74.21,74.21,74.19,74.195,8400000.0
2008-12-30 00:07:00,74.18,74.18,74.115,74.155,6000000.0
2008-12-30 00:08:00,74.15,74.15,74.15,74.15,3600000.0
2008-12-30 00:09:00,74.15,74.205,74.15,74.195,10800000.0
2008-12-30 00:10:00,74.195,74.195,74.17,74.17,14400000.0
2008-12-30 00:11:00,74.17,74.17,74.12,74.13,9600000.0
2008-12-30 00:12:00,74.13,74.14,74.125,74.14,6000000.0
2008-12-30 00:13:00,74.125,74.135,74.125,74.135,6000000.0
2008-12-30 00:14:00,74.15,74.15,74.135,74.145,20400000.0
2008-12-30 00:15:00,74.15,74.17,74.15,74.15,12000000.0
2008-12-30 00:16:00,74.145,74.15,74.115,74.125,18000000.0
2008-12-30 00:17:00,74.115,74.145,74.115,74.14,10800000.0
2008-12-30 00:18:00,74.15,74.155,74.145,74.145,6000000.0
2008-12-30 00:19:00,74.14,74.145,74.115,74.13,18000000.0
2008-12-30 00:20:00,74.125,74.125,74.115,74.12,7200000.0
2008-12-30 00:21:00,74.13,74.14,74.1,74.11,21600000.0
2008-12-30 00:22:00,74.11,74.125,74.11,74.11,15600000.0
2008-12-30 00:23:00,74.11,74.125,74.11,74.125,3600000.0
2008-12-30 00:24:00,74.12,74.12,74.1,74.1,11600000.0
2008-12-30 00:25:00,74.105,74.12,74.1,74.12,22400000.0
2008-12-30 00:26:00,74.12,74.12,74.1,74.105,13200000.0
2008-12-30 00:27:00,74.105,74.11,74.105,74.11,14800000.0
2008-12-30 00:28:00,74.11,74.11,74.105,74.105,3600000.0
2008-12-30 00:29:00,74.11,74.11,74.11,74.11,1200000.0
2008-12-30 00:30:00,74.11,74.115,74.105,74.115,4800000.0
2008-12-30 00:31:00,74.115,74.115,74.1,74.105,8400000.0
2008-12-30 00:32:00,74.095,74.105,74.09,74.09,33200000.0
2008-12-30 00:33:00,74.09,74.13,74.09,74.11,67200000.0
2008-12-30 00:34:00,74.105,74.11,74.1,74.11,13200000.0
2008-12-30 00:35:00,74.095,74.1,74.095,74.1,3600000.0
2008-12-30 00:36:00,74.095,74.11,74.095,74.1,10400000.0
2008-12-30 00:37:00,74.11,74.115,74.11,74.11,9200000.0
2008-12-30 00:38:00,74.115,74.12,74.105,74.115,39200000.0
2008-12-30 00:39:00,74.08,74.12,74.08,74.095,34000000.0
2008-12-30 00:40:00,74.105,74.125,74.105,74.125,12800000.0
2008-12-30 00:41:00,74.12,74.12,74.11,74.12,8400000.0
2008-12-30 00:42:00,74.145,74.145,74.12,74.125,35600000.0
2008-12-30 00:43:00,74.12,74.12,74.115,74.115,3600000.0
2008-12-30 00:44:00,74.125,74.125,74.125,74.125,1200000.0
2008-12-30 00:45:00,74.125,74.135,74.115,74.125,10800000.0
2008-12-30 00:46:00,74.135,74.135,74.135,74.135,3600000.0
2008-12-30 00:47:00,74.13,74.135,74.1,74.135,22800000.0
2008-12-30 00:48:00,74.13,74.14,74.125,74.14,7200000.0
2008-12-30 00:49:00,74.145,74.145,74.14,74.14,3600000.0
2008-12-30 00:50:00,74.14,74.14,74.135,74.14,7200000.0
2008-12-30 00:51:00,74.14,74.14,74.13,74.13,4800000.0
2008-12-30 00:52:00,74.28,74.28,74.27,74.28,4400000.0
2008-12-30 00:53:00,74.125,74.13,74.125,74.13,4400000.0
2008-12-30 00:54:00,74.135,74.14,74.135,74.14,3600000.0
2008-12-30 00:55:00,74.135,74.15,74.135,74.15,6000000.0
2008-12-30 00:56:00,74.14,74.15,74.14,74.14,3600000.0
2008-12-30 00:57:00,74.15,74.155,74.15,74.15,4800000.0
2008-12-30 00:58:00,74.15,74.165,74.11,74.15,40000000.0
2008-12-30 00:59:00,74.145,74.15,74.12,74.13,36800000.0
2008-12-30 01:00:00,74.145,74.215,74.13,74.185,44000000.0
2008-12-30 01:01:00,74.17,74.215,74.165,74.215,26800000.0
2008-12-30 01:02:00,74.22,74.23,74.21,74.22,26400000.0
2008-12-30 01:03:00,74.225,74.225,74.215,74.215,7200000.0
2008-12-30 01:04:00,74.22,74.23,74.22,74.22,6000000.0
2008-12-30 01:05:00,74.22,74.225,74.22,74.22,6000000.0
2008-12-30 01:06:00,74.21,74.21,74.205,74.205,4800000.0
2008-12-30 01:07:00,74.21,74.21,74.205,74.205,4800000.0
2008-12-30 01:08:00,74.205,74.205,74.2,74.205,12000000.0
2008-12-30 01:09:00,74.2,74.205,74.2,74.205,4800000.0
2008-12-30 01:10:00,74.205,74.205,74.205,74.205,2400000.0
2008-12-30 01:11:00,74.205,74.22,74.205,74.22,19200000.0
2008-12-30 01:12:00,74.215,74.22,74.195,74.195,15600000.0
2008-12-30 01:13:00,74.195,74.22,74.18,74.22,16800000.0
2008-12-30 01:14:00,74.2,74.225,74.19,74.22,29600000.0
2008-12-30 01:15:00,74.215,74.215,74.21,74.21,2400000.0
2008-12-30 01:16:00,74.215,74.22,74.215,74.22,2400000.0
2008-12-30 01:17:00,74.215,74.225,74.215,74.22,4800000.0
2008-12-30 01:18:00,74.225,74.225,74.22,74.22,2400000.0
2008-12-30 01:19:00,74.215,74.215,74.175,74.18,26400000.0
2008-12-30 01:20:00,74.17,74.185,74.17,74.185,7600000.0
2008-12-30 01:21:00,74.185,74.215,74.18,74.215,31200000.0
2008-12-30 01:22:00,74.215,74.295,74.215,74.27,72800000.0
2008-12-30 01:23:00,74.275,74.275,74.26,74.275,16800000.0
2008-12-30 01:24:00,74.28,74.285,74.27,74.285,12000000.0
2008-12-30 01:25:00,74.28,74.29,74.275,74.285,28800000.0
2008-12-30 01:26:00,74.295,74.305,74.275,74.305,37200000.0
2008-12-30 01:27:00,74.3,74.305,74.3,74.3,3600000.0
2008-12-30 01:28:00,74.295,74.3,74.285,74.285,18000000.0
2008-12-30 01:29:00,74.285,74.32,74.255,74.315,43200000.0
2008-12-30 01:30:00,74.3,74.3,74.255,74.255,15200000.0
2008-12-30 01:31:00,74.27,74.29,74.255,74.27,11200000.0
2008-12-30 01:32:00,74.27,74.29,74.27,74.29,24000000.0
2008-12-30 01:33:00,74.285,74.295,74.285,74.295,2400000.0
2008-12-30 01:34:00,74.295,74.31,74.29,74.31,4800000.0
2008-12-30 01:35:00,74.305,74.305,74.29,74.305,4800000.0
2008-12-30 01:36:00,74.3,74.31,74.29,74.31,8400000.0
2008-12-30 01:37:00,74.3,74.31,74.27,74.28,6000000.0
2008-12-30 01:38:00,74.3,74.31,74.295,74.31,6000000.0
2008-12-30 01:39:00,74.3,74.3,74.29,74.295,7200000.0
2008-12-30 01:40:00,74.285,74.285,74.265,74.265,7200000.0
2008-12-30 01:41:00,74.265,74.265,74.255,74.26,9600000.0
2008-12-30 01:42:00,74.26,74.265,74.25,74.255,14000000.0
2008-12-30 01:43:00,74.26,74.265,74.25,74.25,24000000.0
2008-12-30 01:44:00,74.25,74.25,74.25,74.25,4800000.0
2008-12-30 01:45:00,74.25,74.25,74.25,74.25,39200000.0
2008-12-30 01:46:00,74.255,74.26,74.255,74.255,4800000.0
2008-12-30 01:47:00,74.25,74.25,74.25,74.25,15200000.0
2008-12-30 01:48:00,74.25,74.25,74.25,74.25,56800000.0
2008-12-30 01:49:00,74.25,74.34,74.25,74.33,66400000.0
2008-12-30 01:50:00,74.34,74.355,74.335,74.35,18000000.0
2008-12-30 01:51:00,74.355,74.36,74.345,74.355,16800000.0
2008-12-30 01:52:00,74.355,74.355,74.345,74.345,4800000.0
2008-12-30 01:53:00,74.34,74.35,74.34,74.345,16800000.0
2008-12-30 01:54:00,74.335,74.335,74.325,74.335,16800000.0
2008-12-30 01:55:00,74.335,74.35,74.325,74.335,27600000.0
2008-12-30 01:56:00,74.33,74.335,74.325,74.33,18000000.0
2008-12-30 01:57:00,74.325,74.345,74.325,74.34,27600000.0
2008-12-30 01:58:00,74.34,74.345,74.25,74.3,57200000.0
2008-12-30 01:59:00,74.255,74.315,74.255,74.295,24000000.0
2008-12-30 02:00:00,74.355,74.365,74.28,74.365,38400000.0
2008-12-30 02:01:00,74.355,74.38,74.345,74.35,19200000.0
2008-12-30 02:02:00,74.35,74.37,74.35,74.37,6000000.0
2008-12-30 02:03:00,74.36,74.365,74.355,74.36,8400000.0
2008-12-30 02:04:00,74.36,74.4,74.345,74.4,65200000.0
2008-12-30 02:05:00,74.4,74.445,74.395,74.445,24000000.0
2008-12-30 02:06:00,74.44,74.44,74.385,74.405,30000000.0
2008-12-30 02:07:00,74.405,74.425,74.35,74.42,30000000.0
2008-12-30 02:08:00,74.42,74.475,74.42,74.455,38400000.0
2008-12-30 02:09:00,74.445,74.475,74.445,74.475,34800000.0
2008-12-30 02:10:00,74.475,74.485,74.45,74.45,28800000.0
2008-12-30 02:11:00,74.45,74.47,74.43,74.43,27600000.0
2008-12-30 02:12:00,74.425,74.46,74.425,74.44,22800000.0
2008-12-30 02:13:00,74.435,74.435,74.41,74.425,26400000.0
2008-12-30 02:14:00,74.42,74.455,74.41,74.41,54800000.0
2008-12-30 02:15:00,74.41,74.41,74.38,74.38,63000000.0
2008-12-30 02:16:00,74.38,74.38,74.285,74.315,73200000.0
2008-12-30 02:17:00,74.31,74.31,74.31,74.31,7200000.0
2008-12-30 02:18:00,74.31,74.315,74.31,74.31,6000000.0
2008-12-30 02:19:00,74.305,74.315,74.305,74.315,7200000.0
2008-12-30 02:20:00,74.32,74.33,74.295,74.31,42800000.0
2008-12-30 02:21:00,74.325,74.34,74.305,74.305,18000000.0
2008-12-30 02:22:00,74.3,74.305,74.3,74.3,7200000.0
2008-12-30 02:23:00,74.3,74.305,74.3,74.305,4000000.0
2008-12-30 02:24:00,74.3,74.3,74.3,74.3,1200000.0
2008-12-30 02:25:00,74.305,74.305,74.295,74.3,12000000.0
2008-12-30 02:26:00,74.3,74.305,74.295,74.3,18400000.0
2008-12-30 02:27:00,74.305,74.305,74.29,74.3,26400000.0
2008-12-30 02:28:00,74.3,74.3,74.27,74.27,27200000.0
2008-12-30 02:29:00,74.275,74.295,74.26,74.29,48000000.0
2008-12-30 02:30:00,74.29,74.39,74.29,74.39,50000000.0
2008-12-30 02:31:00,74.385,74.385,74.265,74.305,40800000.0
2008-12-30 02:32:00,74.305,74.32,74.25,74.275,38000000.0
2008-12-30 02:33:00,74.285,74.32,74.285,74.32,34800000.0
2008-12-30 02:34:00,74.315,74.32,74.31,74.315,10800000.0
2008-12-30 02:35:00,74.32,74.335,74.315,74.335,24400000.0
2008-12-30 02:36:00,74.335,74.36,74.33,74.35,20800000.0
2008-12-30 02:37:00,74.345,74.355,74.3,74.32,55200000.0
2008-12-30 02:38:00,74.325,74.34,74.325,74.33,19200000.0
2008-12-30 02:39:00,74.33,74.365,74.33,74.36,13200000.0
2008-12-30 02:40:00,74.36,74.38,74.345,74.345,25200000.0
2008-12-30 02:41:00,74.35,74.355,74.345,74.355,14400000.0
2008-12-30 02:42:00,74.35,74.375,74.35,74.37,27600000.0
2008-12-30 02:43:00,74.37,74.395,74.37,74.385,12000000.0
2008-12-30 02:44:00,74.395,74.395,74.39,74.39,7200000.0
2008-12-30 02:45:00,74.41,74.445,74.41,74.44,10800000.0
2008-12-30 02:46:00,74.445,74.455,74.43,74.445,22800000.0
2008-12-30 02:47:00,74.445,74.45,74.415,74.435,13200000.0
2008-12-30 02:48:00,74.435,74.465,74.435,74.465,56800000.0
2008-12-30 02:49:00,74.46,74.47,74.45,74.47,29200000.0
2008-12-30 02:50:00,74.47,74.53,74.47,74.525,60000000.0
2008-12-30 02:51:00,74.53,74.61,74.53,74.6,47600000.0
2008-12-30 02:52:00,74.605,74.62,74.605,74.61,26400000.0
2008-12-30 02:53:00,74.58,74.67,74.58,74.665,39600000.0
2008-12-30 02:54:00,74.67,74.715,74.625,74.67,60400000.0
2008-12-30 02:55:00,74.7,74.745,74.495,74.535,110000000.0
2008-12-30 02:56:00,74.535,74.615,74.535,74.615,61600000.0
2008-12-30 02:57:00,74.61,74.63,74.585,74.605,61200000.0
2008-12-30 02:58:00,74.61,74.61,74.535,74.575,63200000.0
2008-12-30 02:59:00,74.56,74.56,74.515,74.53,49600000.0
2008-12-30 03:00:00,74.525,74.56,74.525,74.535,35200000.0
2008-12-30 03:01:00,74.54,74.555,74.52,74.52,24400000.0
2008-12-30 03:02:00,74.525,74.565,74.52,74.565,20800000.0
2008-12-30 03:03:00,74.56,74.56,74.515,74.52,65600000.0
2008-12-30 03:04:00,74.52,74.565,74.485,74.565,50200000.0
2008-12-30 03:05:00,74.565,74.655,74.565,74.635,83200000.0
2008-12-30 03:06:00,74.63,74.63,74.595,74.6,40800000.0
2008-12-30 03:07:00,74.6,74.6,74.58,74.58,20400000.0
2008-12-30 03:08:00,74.585,74.595,74.545,74.565,21600000.0
2008-12-30 03:09:00,74.565,74.58,74.535,74.555,45600000.0
2008-12-30 03:10:00,74.55,74.6,74.55,74.595,21600000.0
2008-12-30 03:11:00,74.59,74.605,74.59,74.6,13200000.0
2008-12-30 03:12:00,74.605,74.61,74.595,74.6,22800000.0
2008-12-30 03:13:00,74.61,74.61,74.59,74.59,22800000.0
2008-12-30 03:14:00,74.595,74.595,74.57,74.57,9600000.0
2008-12-30 03:15:00,74.585,74.595,74.565,74.575,56400000.0
2008-12-30 03:16:00,74.585,74.615,74.575,74.615,64000000.0
2008-12-30 03:17:00,74.615,74.615,74.57,74.57,24800000.0
2008-12-30 03:18:00,74.58,74.625,74.58,74.62,38000000.0
2008-12-30 03:19:00,74.62,74.62,74.535,74.54,42000000.0
2008-12-30 03:20:00,74.535,74.56,74.535,74.55,22800000.0
2008-12-30 03:21:00,74.555,74.555,74.555,74.555,1200000.0
2008-12-30 03:22:00,74.55,74.55,74.52,74.52,22800000.0
2008-12-30 03:23:00,74.52,74.53,74.505,74.525,45600000.0
2008-12-30 03:24:00,74.535,74.535,74.51,74.515,15600000.0
2008-12-30 03:25:00,74.52,74.52,74.505,74.51,13200000.0
2008-12-30 03:26:00,74.515,74.54,74.515,74.525,27600000.0
2008-12-30 03:27:00,74.52,74.55,74.52,74.545,13200000.0
2008-12-30 03:28:00,74.54,74.55,74.53,74.545,14400000.0
2008-12-30 03:29:00,74.545,74.555,74.545,74.555,6000000.0
2008-12-30 03:30:00,74.555,74.555,74.54,74.545,15600000.0
2008-12-30 03:31:00,74.545,74.56,74.545,74.56,14400000.0
2008-12-30 03:32:00,74.56,74.56,74.545,74.555,13200000.0
2008-12-30 03:33:00,74.56,74.575,74.56,74.57,13200000.0
2008-12-30 03:34:00,74.57,74.57,74.565,74.57,7200000.0
2008-12-30 03:35:00,74.565,74.59,74.555,74.59,18000000.0
2008-12-30 03:36:00,74.59,74.59,74.59,74.59,6000000.0
2008-12-30 03:37:00,74.59,74.59,74.58,74.58,21600000.0
2008-12-30 03:38:00,74.59,74.615,74.58,74.615,7200000.0
2008-12-30 03:39:00,74.615,74.615,74.595,74.595,14400000.0
2008-12-30 03:40:00,74.585,74.61,74.585,74.61,12000000.0
2008-12-30 03:41:00,74.6,74.61,74.6,74.6,10800000.0
2008-12-30 03:42:00,74.6,74.605,74.585,74.605,22800000.0
2008-12-30 03:43:00,74.61,74.61,74.58,74.585,28800000.0
2008-12-30 03:44:00,74.585,74.585,74.545,74.545,37200000.0
2008-12-30 03:45:00,74.54,74.545,74.5,74.51,33200000.0
2008-12-30 03:46:00,74.51,74.525,74.5,74.51,56800000.0
2008-12-30 03:47:00,74.505,74.515,74.47,74.5,81200000.0
2008-12-30 03:48:00,74.5,74.525,74.495,74.525,50400000.0
2008-12-30 03:49:00,74.52,74.53,74.515,74.515,79200000.0
2008-12-30 03:50:00,74.5,74.5,74.5,74.5,1600000.0
2008-12-30 03:51:00,74.505,74.535,74.505,74.53,40000000.0
2008-12-30 03:52:00,74.53,74.545,74.53,74.545,19200000.0
2008-12-30 03:53:00,74.54,74.56,74.535,74.545,86400000.0
2008-12-30 03:54:00,74.55,74.565,74.52,74.53,63200000.0
2008-12-30 03:55:00,74.53,74.535,74.51,74.51,46000000.0
2008-12-30 03:56:00,74.515,74.525,74.51,74.52,44000000.0
2008-12-30 03:57:00,74.515,74.525,74.515,74.515,27600000.0
2008-12-30 03:58:00,74.52,74.53,74.52,74.53,10000000.0
2008-12-30 03:59:00,74.53,74.53,74.51,74.51,70000000.0
2008-12-30 04:00:00,74.51,74.51,74.49,74.505,26000000.0
2008-12-30 04:01:00,74.505,74.505,74.455,74.46,58400000.0
2008-12-30 04:02:00,74.455,74.455,74.445,74.445,29200000.0
2008-12-30 04:03:00,74.44,74.45,74.435,74.44,20400000.0
2008-12-30 04:04:00,74.445,74.445,74.41,74.41,25600000.0
2008-12-30 04:05:00,74.415,74.415,74.365,74.365,120800000.0
2008-12-30 04:06:00,74.37,74.375,74.355,74.36,86000000.0
2008-12-30 04:07:00,74.355,74.355,74.315,74.34,55600000.0
2008-12-30 04:08:00,74.335,74.34,74.305,74.305,64800000.0
2008-12-30 04:09:00,74.31,74.325,74.3,74.315,84800000.0
2008-12-30 04:10:00,74.335,74.34,74.33,74.33,111600000.0
2008-12-30 04:11:00,74.33,74.335,74.305,74.33,104800000.0
2008-12-30 04:12:00,74.325,74.325,74.31,74.31,35600000.0
2008-12-30 04:13:00,74.315,74.325,74.28,74.28,71600000.0
2008-12-30 04:14:00,74.28,74.305,74.28,74.28,61200000.0
2008-12-30 04:15:00,74.28,74.29,74.28,74.28,29200000.0
2008-12-30 04:16:00,74.28,74.28,74.27,74.28,43200000.0
2008-12-30 04:17:00,74.27,74.28,74.27,74.28,84000000.0
2008-12-30 04:18:00,74.28,74.28,74.28,74.28,26400000.0
2008-12-30 04:19:00,74.28,74.28,74.27,74.27,81600000.0
2008-12-30 04:20:00,74.27,74.28,74.24,74.24,80400000.0
2008-12-30 04:21:00,74.27,74.28,74.21,74.265,74400000.0
2008-12-30 04:22:00,74.215,74.28,74.2,74.2,81800000.0
2008-12-30 04:23:00,74.21,74.28,74.135,74.21,153800000.0
2008-12-30 04:24:00,74.195,74.255,74.17,74.175,113000000.0
2008-12-30 04:25:00,74.18,74.19,74.175,74.18,33200000.0
2008-12-30 04:26:00,74.185,74.255,74.18,74.2,39600000.0
2008-12-30 04:27:00,74.195,74.195,74.185,74.19,32400000.0
2008-12-30 04:28:00,74.195,74.26,74.165,74.19,76000000.0
2008-12-30 04:29:00,74.21,74.255,74.185,74.185,72200000.0
2008-12-30 04:30:00,74.205,74.27,74.18,74.19,80800000.0
2008-12-30 04:31:00,74.195,74.265,74.19,74.195,72600000.0
2008-12-30 04:32:00,74.21,74.265,74.2,74.21,24000000.0
2008-12-30 04:33:00,74.2,74.27,74.19,74.215,135000000.0
2008-12-30 04:34:00,74.21,74.21,74.195,74.205,20400000.0
2008-12-30 04:35:00,74.2,74.205,74.19,74.19,16800000.0
2008-12-30 04:36:00,74.19,74.19,74.175,74.175,6000000.0
2008-12-30 04:37:00,74.18,74.215,74.175,74.185,39200000.0
2008-12-30 04:38:00,74.185,74.185,74.16,74.18,22000000.0
2008-12-30 04:39:00,74.175,74.195,74.175,74.195,13200000.0
2008-12-30 04:40:00,74.195,74.2,74.195,74.195,6000000.0
2008-12-30 04:41:00,74.2,74.205,74.2,74.205,14400000.0
2008-12-30 04:42:00,74.205,74.23,74.2,74.23,22800000.0
2008-12-30 04:43:00,74.23,74.235,74.21,74.23,12000000.0
2008-12-30 04:44:00,74.225,74.225,74.18,74.18,13200000.0
2008-12-30 04:45:00,74.195,74.22,74.195,74.21,14400000.0
2008-12-30 04:46:00,74.21,74.22,74.21,74.215,21600000.0
2008-12-30 04:47:00,74.22,74.235,74.22,74.235,13200000.0
2008-12-30 04:48:00,74.235,74.24,74.235,74.235,4800000.0
2008-12-30 04:49:00,74.235,74.24,74.235,74.235,3600000.0
2008-12-30 04:50:00,74.23,74.235,74.215,74.225,24800000.0
2008-12-30 04:51:00,74.225,74.285,74.225,74.285,22000000.0
2008-12-30 04:52:00,74.285,74.285,74.245,74.245,36000000.0
2008-12-30 04:53:00,74.255,74.255,74.255,74.255,1600000.0
2008-12-30 04:54:00,74.255,74.275,74.255,74.275,27200000.0
2008-12-30 04:55:00,74.28,74.29,74.275,74.285,28800000.0
2008-12-30 04:56:00,74.28,74.285,74.275,74.28,8000000.0
2008-12-30 04:57:00,74.285,74.295,74.285,74.29,20800000.0
2008-12-30 04:58:00,74.28,74.29,74.275,74.28,14800000.0
2008-12-30 04:59:00,74.275,74.275,74.275,74.275,2400000.0
2008-12-30 05:00:00,74.275,74.285,74.275,74.285,3600000.0
2008-12-30 05:01:00,74.29,74.29,74.29,74.29,8400000.0
2008-12-30 05:02:00,74.29,74.295,74.285,74.295,7200000.0
2008-12-30 05:03:00,74.295,74.295,74.275,74.28,9600000.0
2008-12-30 05:04:00,74.17,74.19,74.17,74.19,10800000.0
2008-12-30 05:05:00,74.2,74.21,74.19,74.19,10800000.0
2008-12-30 05:06:00,74.265,74.27,74.26,74.265,10800000.0
2008-12-30 05:07:00,74.265,74.275,74.265,74.265,8400000.0
2008-12-30 05:08:00,74.27,74.28,74.265,74.27,10800000.0
2008-12-30 05:09:00,74.275,74.275,74.27,74.27,4800000.0
2008-12-30 05:10:00,74.265,74.27,74.25,74.25,13200000.0
2008-12-30 05:11:00,74.24,74.24,74.22,74.225,93600000.0
2008-12-30 05:12:00,74.225,74.23,74.22,74.23,132000000.0
2008-12-30 05:13:00,74.225,74.23,74.225,74.225,10800000.0
2008-12-30 05:14:00,74.225,74.255,74.225,74.255,14400000.0
2008-12-30 05:15:00,74.25,74.29,74.25,74.29,15600000.0
2008-12-30 05:16:00,74.29,74.305,74.285,74.295,20400000.0
2008-12-30 05:17:00,74.29,74.29,74.26,74.27,38000000.0
2008-12-30 05:18:00,74.265,74.28,74.265,74.275,6000000.0
2008-12-30 05:19:00,74.18,74.2,74.18,74.19,6000000.0
2008-12-30 05:20:00,74.285,74.3,74.275,74.3,6000000.0
2008-12-30 05:21:00,74.285,74.305,74.285,74.3,10800000.0
2008-12-30 05:22:00,74.3,74.3,74.23,74.285,21200000.0
2008-12-30 05:23:00,74.265,74.27,74.265,74.27,2400000.0
2008-12-30 05:24:00,74.19,74.19,74.19,74.19,8400000.0
2008-12-30 05:25:00,74.275,74.28,74.27,74.275,8400000.0
2008-12-30 05:26:00,74.27,74.29,74.265,74.28,36800000.0
2008-12-30 05:27:00,74.285,74.285,74.28,74.285,8400000.0
2008-12-30 05:28:00,74.29,74.29,74.28,74.28,3600000.0
2008-12-30 05:29:00,74.27,74.28,74.265,74.27,29200000.0
2008-12-30 05:30:00,74.28,74.285,74.27,74.275,13200000.0
2008-12-30 05:31:00,74.27,74.275,74.255,74.265,12000000.0
2008-12-30 05:32:00,74.255,74.265,74.255,74.255,6000000.0
2008-12-30 05:33:00,74.25,74.255,74.25,74.255,4800000.0
2008-12-30 05:34:00,74.245,74.255,74.245,74.255,6000000.0
2008-12-30 05:35:00,74.26,74.26,74.26,74.26,2400000.0
2008-12-30 05:36:00,74.265,74.27,74.25,74.25,13600000.0
2008-12-30 05:37:00,74.255,74.265,74.255,74.265,8400000.0
2008-12-30 05:38:00,74.26,74.26,74.245,74.245,8400000.0
2008-12-30 05:39:00,74.24,74.24,74.24,74.24,14400000.0
2008-12-30 05:40:00,74.24,74.245,74.24,74.24,36000000.0
2008-12-30 05:41:00,74.17,74.17,74.16,74.16,96000000.0
2008-12-30 05:42:00,74.24,74.24,74.24,74.24,96000000.0
2008-12-30 05:43:00,74.24,74.24,74.24,74.24,25600000.0
2008-12-30 05:44:00,74.24,74.24,74.24,74.24,6400000.0
2008-12-30 05:45:00,74.24,74.24,74.22,74.23,108800000.0
2008-12-30 05:46:00,74.23,74.24,74.145,74.17,106800000.0
2008-12-30 05:47:00,74.16,74.2,74.155,74.2,24000000.0
2008-12-30 05:48:00,74.195,74.225,74.185,74.22,18000000.0
2008-12-30 05:49:00,74.225,74.225,74.22,74.22,4800000.0
2008-12-30 05:50:00,74.225,74.225,74.185,74.195,15600000.0
2008-12-30 05:51:00,74.2,74.21,74.2,74.205,6000000.0
2008-12-30 05:52:00,74.11,74.12,74.11,74.12,40400000.0
2008-12-30 05:53:00,74.195,74.215,74.18,74.185,40400000.0
2008-12-30 05:54:00,74.19,74.22,74.19,74.205,19200000.0
2008-12-30 05:55:00,74.2,74.21,74.2,74.21,6000000.0
2008-12-30 05:56:00,74.21,74.215,74.205,74.205,4800000.0
2008-12-30 05:57:00,74.205,74.21,74.205,74.21,2400000.0
2008-12-30 05:58:00,74.215,74.215,74.205,74.205,2400000.0
2008-12-30 05:59:00,74.21,74.215,74.205,74.215,7200000.0
2008-12-30 06:00:00,74.215,74.215,74.215,74.215,2400000.0
2008-12-30 06:01:00,74.22,74.22,74.22,74.22,2400000.0
2008-12-30 06:02:00,74.23,74.24,74.22,74.24,14400000.0
2008-12-30 06:03:00,74.11,74.12,74.1,74.1,31200000.0
2008-12-30 06:04:00,74.24,74.265,74.235,74.265,31200000.0
2008-12-30 06:05:00,74.26,74.265,74.255,74.255,7200000.0
2008-12-30 06:06:00,74.26,74.265,74.215,74.225,33200000.0
2008-12-30 06:07:00,74.23,74.23,74.225,74.225,6000000.0
2008-12-30 06:08:00,74.23,74.23,74.22,74.22,3600000.0
2008-12-30 06:09:00,74.215,74.22,74.215,74.215,10800000.0
2008-12-30 06:10:00,74.215,74.22,74.215,74.22,9600000.0
2008-12-30 06:11:00,74.215,74.24,74.215,74.24,12000000.0
2008-12-30 06:12:00,74.245,74.245,74.23,74.23,10800000.0
2008-12-30 06:13:00,74.225,74.235,74.225,74.235,6000000.0
2008-12-30 06:14:00,74.23,74.235,74.23,74.23,3600000.0
2008-12-30 06:15:00,74.22,74.23,74.22,74.225,13200000.0
2008-12-30 06:16:00,74.23,74.23,74.23,74.23,1200000.0
2008-12-30 06:17:00,74.225,74.235,74.225,74.225,9600000.0
2008-12-30 06:18:00,74.22,74.22,74.21,74.22,16400000.0
2008-12-30 06:19:00,74.22,74.245,74.22,74.24,11600000.0
2008-12-30 06:20:00,74.235,74.235,74.235,74.235,1200000.0
2008-12-30 06:21:00,74.23,74.235,74.23,74.235,14400000.0
2008-12-30 06:22:00,74.15,74.15,74.14,74.14,8800000.0
2008-12-30 06:23:00,74.235,74.25,74.235,74.25,8800000.0
2008-12-30 06:24:00,74.245,74.25,74.245,74.25,4800000.0
2008-12-30 06:25:00,74.255,74.255,74.255,74.255,1200000.0
2008-12-30 06:26:00,74.235,74.235,74.23,74.23,2400000.0
2008-12-30 06:27:00,74.235,74.235,74.235,74.235,1200000.0
2008-12-30 06:28:00,74.24,74.255,74.24,74.255,10400000.0
2008-12-30 06:29:00,74.255,74.265,74.255,74.26,22400000.0
2008-12-30 06:30:00,74.255,74.255,74.25,74.25,8800000.0
2008-12-30 06:31:00,74.255,74.255,74.22,74.24,51200000.0
2008-12-30 06:32:00,74.225,74.235,74.225,74.225,18000000.0
2008-12-30 06:33:00,74.23,74.23,74.225,74.225,6000000.0
2008-12-30 06:34:00,74.22,74.22,74.2,74.21,24000000.0
2008-12-30 06:35:00,74.2,74.21,74.19,74.195,33200000.0
2008-12-30 06:36:00,74.2,74.21,74.195,74.21,54000000.0
2008-12-30 06:37:00,74.205,74.215,74.205,74.21,9600000.0
2008-12-30 06:38:00,74.12,74.13,74.11,74.11,2400000.0
2008-12-30 06:39:00,74.22,74.22,74.21,74.21,2400000.0
2008-12-30 06:40:00,74.22,74.22,74.22,74.22,1200000.0
2008-12-30 06:41:00,74.21,74.22,74.21,74.215,3600000.0
2008-12-30 06:42:00,74.21,74.215,74.2,74.21,40800000.0
2008-12-30 06:43:00,74.21,74.21,74.205,74.205,10800000.0
2008-12-30 06:44:00,74.205,74.205,74.205,74.205,6000000.0
2008-12-30 06:45:00,74.205,74.21,74.2,74.2,5600000.0
2008-12-30 06:46:00,74.2,74.2,74.185,74.185,37600000.0
2008-12-30 06:47:00,74.185,74.19,74.175,74.175,7200000.0
2008-12-30 06:48:00,74.175,74.18,74.175,74.175,3600000.0
2008-12-30 06:49:00,74.17,74.175,74.17,74.175,4800000.0
2008-12-30 06:50:00,74.175,74.175,74.17,74.175,8400000.0
2008-12-30 06:51:00,74.175,74.175,74.17,74.175,3600000.0
2008-12-30 06:52:00,74.175,74.175,74.175,74.175,1200000.0
2008-12-30 06:53:00,74.175,74.175,74.17,74.17,3600000.0
2008-12-30 06:54:00,74.17,74.21,74.17,74.21,14400000.0
2008-12-30 06:55:00,74.22,74.22,74.215,74.215,2400000.0
2008-12-30 06:56:00,74.21,74.21,74.2,74.2,9600000.0
2008-12-30 06:57:00,74.205,74.205,74.195,74.195,26400000.0
2008-12-30 06:58:00,74.19,74.195,74.18,74.185,16800000.0
2008-12-30 06:59:00,74.19,74.195,74.18,74.19,10800000.0
2008-12-30 07:00:00,74.2,74.205,74.19,74.19,8400000.0
2008-12-30 07:01:00,74.185,74.19,74.165,74.165,22800000.0
2008-12-30 07:02:00,74.17,74.18,74.165,74.165,8400000.0
2008-12-30 07:03:00,74.17,74.185,74.16,74.17,12000000.0
2008-12-30 07:04:00,74.17,74.19,74.155,74.19,19200000.0
2008-12-30 07:05:00,74.19,74.19,74.19,74.19,2400000.0
2008-12-30 07:06:00,74.19,74.19,74.165,74.165,9600000.0
2008-12-30 07:07:00,74.16,74.17,74.16,74.165,4800000.0
2008-12-30 07:08:00,74.165,74.175,74.16,74.165,14400000.0
2008-12-30 07:09:00,74.17,74.17,74.16,74.165,13200000.0
2008-12-30 07:10:00,74.16,74.165,74.155,74.155,7200000.0
2008-12-30 07:11:00,74.155,74.165,74.155,74.165,9600000.0
2008-12-30 07:12:00,74.155,74.165,74.155,74.165,3600000.0
2008-12-30 07:13:00,74.165,74.165,74.165,74.165,3600000.0
2008-12-30 07:14:00,74.165,74.21,74.165,74.195,18000000.0
2008-12-30 07:15:00,74.2,74.2,74.195,74.195,2400000.0
2008-12-30 07:16:00,74.185,74.19,74.185,74.185,6000000.0
2008-12-30 07:17:00,74.185,74.2,74.185,74.185,13200000.0
2008-12-30 07:18:00,74.185,74.195,74.18,74.195,4800000.0
2008-12-30 07:19:00,74.195,74.21,74.195,74.21,6000000.0
2008-12-30 07:20:00,74.21,74.21,74.21,74.21,2400000.0
2008-12-30 07:21:00,74.21,74.21,74.2,74.2,2400000.0
2008-12-30 07:22:00,74.21,74.215,74.2,74.2,10800000.0
2008-12-30 07:23:00,74.21,74.21,74.2,74.2,8400000.0
2008-12-30 07:24:00,74.2,74.205,74.2,74.2,6000000.0
2008-12-30 07:25:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-30 07:26:00,74.205,74.205,74.205,74.205,6000000.0
2008-12-30 07:27:00,74.205,74.205,74.205,74.205,1200000.0
2008-12-30 07:28:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-30 07:29:00,74.22,74.22,74.22,74.22,1200000.0
2008-12-30 07:30:00,74.225,74.23,74.22,74.22,4800000.0
2008-12-30 07:31:00,74.215,74.215,74.2,74.2,10800000.0
2008-12-30 07:32:00,74.205,74.21,74.2,74.21,14400000.0
2008-12-30 07:33:00,74.21,74.21,74.19,74.205,19200000.0
2008-12-30 07:34:00,74.2,74.215,74.2,74.21,8400000.0
2008-12-30 07:35:00,74.205,74.205,74.2,74.2,6000000.0
2008-12-30 07:36:00,73.98,74.0,73.97,74.0,4800000.0
2008-12-30 07:37:00,74.215,74.215,74.19,74.19,4800000.0
2008-12-30 07:38:00,74.19,74.19,74.165,74.165,12800000.0
2008-12-30 07:39:00,74.155,74.16,74.15,74.155,41200000.0
2008-12-30 07:40:00,74.155,74.155,74.15,74.15,20400000.0
2008-12-30 07:41:00,74.15,74.15,74.15,74.15,7200000.0
2008-12-30 07:42:00,74.15,74.15,74.15,74.15,3600000.0
2008-12-30 07:43:00,74.15,74.15,74.14,74.15,36000000.0
2008-12-30 07:44:00,74.14,74.14,74.14,74.14,8400000.0
2008-12-30 07:45:00,74.14,74.15,74.13,74.15,55200000.0
2008-12-30 07:46:00,74.15,74.15,74.055,74.13,130200000.0
2008-12-30 07:47:00,74.13,74.15,74.075,74.14,48600000.0
2008-12-30 07:48:00,74.08,74.15,74.065,74.07,54000000.0
2008-12-30 07:49:00,74.125,74.13,74.05,74.075,61600000.0
2008-12-30 07:50:00,74.115,74.14,74.05,74.08,102800000.0
2008-12-30 07:51:00,74.08,74.15,74.06,74.15,61600000.0
2008-12-30 07:52:00,74.14,74.15,74.14,74.15,40200000.0
2008-12-30 07:53:00,74.13,74.15,74.13,74.13,38400000.0
2008-12-30 07:54:00,74.13,74.15,74.085,74.135,13200000.0
2008-12-30 07:55:00,74.15,74.15,74.13,74.13,27600000.0
2008-12-30 07:56:00,74.15,74.15,74.13,74.14,44400000.0
2008-12-30 07:57:00,74.15,74.15,74.085,74.1,99200000.0
2008-12-30 07:58:00,74.1,74.15,74.085,74.095,170000000.0
2008-12-30 07:59:00,74.095,74.15,74.075,74.105,152200000.0
2008-12-30 08:00:00,74.105,74.15,74.03,74.04,130800000.0
2008-12-30 08:01:00,74.035,74.035,74.035,74.035,5600000.0
2008-12-30 08:02:00,74.035,74.06,74.035,74.045,31200000.0
2008-12-30 08:03:00,74.045,74.07,74.03,74.06,80000000.0
2008-12-30 08:04:00,74.06,74.115,74.055,74.1,42800000.0
2008-12-30 08:05:00,74.095,74.15,74.095,74.15,38400000.0
2008-12-30 08:06:00,74.135,74.15,74.13,74.15,15200000.0
2008-12-30 08:07:00,74.145,74.145,74.115,74.145,29200000.0
2008-12-30 08:08:00,74.14,74.145,74.08,74.09,19200000.0
2008-12-30 08:09:00,74.1,74.105,74.08,74.08,21600000.0
2008-12-30 08:10:00,74.08,74.08,74.075,74.075,12000000.0
2008-12-30 08:11:00,74.1,74.12,74.1,74.12,6000000.0
2008-12-30 08:12:00,74.12,74.12,73.965,74.0,125200000.0
2008-12-30 08:13:00,74.0,74.04,73.96,73.99,85600000.0
2008-12-30 08:14:00,73.995,74.035,73.985,74.03,80800000.0
2008-12-30 08:15:00,74.05,74.05,73.925,73.945,90800000.0
2008-12-30 08:16:00,73.94,73.94,73.89,73.905,89600000.0
2008-12-30 08:17:00,73.91,73.93,73.91,73.925,20800000.0
2008-12-30 08:18:00,73.925,73.99,73.905,73.96,70800000.0
2008-12-30 08:19:00,73.96,73.995,73.885,73.9,81600000.0
2008-12-30 08:20:00,73.915,73.93,73.915,73.93,21600000.0
2008-12-30 08:21:00,73.92,73.94,73.92,73.94,31200000.0
2008-12-30 08:22:00,73.945,73.945,73.93,73.93,88800000.0
2008-12-30 08:23:00,73.93,73.94,73.93,73.935,19200000.0
2008-12-30 08:24:00,73.935,73.94,73.885,73.885,55200000.0
2008-12-30 08:25:00,73.895,73.9,73.865,73.865,53600000.0
2008-12-30 08:26:00,73.88,73.895,73.79,73.835,216400000.0
2008-12-30 08:27:00,73.84,73.845,73.83,73.83,38400000.0
2008-12-30 08:28:00,73.83,73.875,73.825,73.86,74000000.0
2008-12-30 08:29:00,73.86,73.86,73.83,73.855,49600000.0
2008-12-30 08:30:00,73.855,73.9,73.84,73.88,145200000.0
2008-12-30 08:31:00,73.885,73.93,73.835,73.93,148400000.0
2008-12-30 08:32:00,73.93,73.965,73.9,73.945,78000000.0
2008-12-30 08:33:00,73.95,73.96,73.945,73.955,19200000.0
2008-12-30 08:34:00,73.95,74.0,73.945,73.985,23200000.0
2008-12-30 08:35:00,74.0,74.035,73.995,74.03,46400000.0
2008-12-30 08:36:00,74.045,74.055,74.045,74.055,7200000.0
2008-12-30 08:37:00,74.05,74.075,74.03,74.045,54800000.0
2008-12-30 08:38:00,74.045,74.045,73.98,74.01,79600000.0
2008-12-30 08:39:00,74.015,74.06,74.015,74.04,116800000.0
2008-12-30 08:40:00,74.025,74.04,74.01,74.025,32400000.0
2008-12-30 08:41:00,74.02,74.04,74.0,74.015,37000000.0
2008-12-30 08:42:00,74.005,74.02,74.005,74.02,7200000.0
2008-12-30 08:43:00,74.04,74.085,74.035,74.07,18000000.0
2008-12-30 08:44:00,74.065,74.065,74.04,74.05,15200000.0
2008-12-30 08:45:00,74.04,74.06,74.02,74.06,25600000.0
2008-12-30 08:46:00,74.05,74.065,74.01,74.05,58000000.0
2008-12-30 08:47:00,74.05,74.05,74.015,74.015,40400000.0
2008-12-30 08:48:00,74.015,74.05,74.01,74.02,109800000.0
2008-12-30 08:49:00,74.03,74.03,74.01,74.02,40800000.0
2008-12-30 08:50:00,74.015,74.015,74.01,74.01,30000000.0
2008-12-30 08:51:00,74.015,74.015,74.01,74.015,24000000.0
2008-12-30 08:52:00,74.01,74.025,74.01,74.025,8400000.0
2008-12-30 08:53:00,74.02,74.025,74.01,74.01,8800000.0
2008-12-30 08:54:00,74.015,74.03,74.01,74.025,16000000.0
2008-12-30 08:55:00,74.03,74.045,74.025,74.035,24000000.0
2008-12-30 08:56:00,74.03,74.035,74.02,74.02,12000000.0
2008-12-30 08:57:00,74.02,74.02,74.01,74.02,7600000.0
2008-12-30 08:58:00,74.03,74.03,74.015,74.015,7200000.0
2008-12-30 08:59:00,74.01,74.015,74.01,74.01,36000000.0
2008-12-30 09:00:00,74.01,74.045,74.01,74.03,82800000.0
2008-12-30 09:01:00,74.03,74.03,74.01,74.01,44000000.0
2008-12-30 09:02:00,74.01,74.01,74.01,74.01,41600000.0
2008-12-30 09:03:00,74.01,74.01,74.01,74.01,38400000.0
2008-12-30 09:04:00,74.01,74.055,74.01,74.01,82400000.0
2008-12-30 09:05:00,74.01,74.01,74.01,74.01,22400000.0
2008-12-30 09:06:00,74.01,74.01,74.01,74.01,28800000.0
2008-12-30 09:07:00,74.01,74.01,74.01,74.01,25600000.0
2008-12-30 09:08:00,74.01,74.01,74.01,74.01,22400000.0
2008-12-30 09:09:00,74.01,74.03,74.01,74.01,54400000.0
2008-12-30 09:10:00,74.01,74.06,74.01,74.06,19600000.0
2008-12-30 09:11:00,74.05,74.06,74.05,74.05,7200000.0
2008-12-30 09:12:00,74.055,74.055,74.045,74.045,7200000.0
2008-12-30 09:13:00,74.04,74.04,74.01,74.01,34000000.0
2008-12-30 09:14:00,74.01,74.01,74.0,74.01,58400000.0
2008-12-30 09:15:00,74.0,74.01,73.91,74.0,73900000.0
2008-12-30 09:16:00,74.01,74.01,73.86,73.86,36299999.0
2008-12-30 09:17:00,73.885,73.885,73.825,73.855,92399999.0
2008-12-30 09:18:00,73.85,73.855,73.825,73.825,34500000.0
2008-12-30 09:19:00,73.82,74.01,73.76,73.905,308700000.0
2008-12-30 09:20:00,73.905,74.01,73.905,73.915,211000000.0
2008-12-30 09:21:00,73.92,73.98,73.855,73.855,163800000.0
2008-12-30 09:22:00,73.865,74.01,73.865,73.9,112900000.0
2008-12-30 09:23:00,73.98,73.98,73.84,73.84,129300000.0
2008-12-30 09:24:00,73.835,73.835,73.76,73.775,144700000.0
2008-12-30 09:25:00,73.77,73.79,73.635,73.635,142600000.0
2008-12-30 09:26:00,73.635,73.745,73.635,73.71,196100000.0
2008-12-30 09:27:00,73.71,73.71,73.575,73.605,58400000.0
2008-12-30 09:28:00,73.6,73.605,73.55,73.59,70000000.0
2008-12-30 09:29:00,73.6,73.615,73.59,73.605,51200000.0
2008-12-30 09:30:00,73.57,73.61,73.57,73.59,34400000.0
2008-12-30 09:31:00,73.59,73.59,73.545,73.585,19200000.0
2008-12-30 09:32:00,73.57,73.64,73.52,73.52,59600000.0
2008-12-30 09:33:00,73.48,73.63,73.435,73.595,57600000.0
2008-12-30 09:34:00,73.595,73.595,73.525,73.545,37400000.0
2008-12-30 09:35:00,73.55,73.55,73.44,73.445,51200000.0
2008-12-30 09:36:00,73.44,73.455,73.275,73.34,74000000.0
2008-12-30 09:37:00,73.34,73.38,73.245,73.31,73200000.0
2008-12-30 09:38:00,73.31,73.38,73.305,73.375,69000000.0
2008-12-30 09:39:00,73.375,73.405,73.37,73.4,20400000.0
2008-12-30 09:40:00,73.41,73.41,73.335,73.385,49600000.0
2008-12-30 09:41:00,73.385,73.49,73.385,73.49,41600000.0
2008-12-30 09:42:00,73.48,73.48,73.405,73.415,35200000.0
2008-12-30 09:43:00,73.425,73.44,73.33,73.35,22800000.0
2008-12-30 09:44:00,73.36,73.4,73.33,73.33,43600000.0
2008-12-30 09:45:00,73.33,73.39,73.315,73.39,31200000.0
2008-12-30 09:46:00,73.39,73.39,73.32,73.32,33200000.0
2008-12-30 09:47:00,73.315,73.325,73.3,73.3,51200000.0
2008-12-30 09:48:00,73.3,73.315,73.235,73.285,57600000.0
2008-12-30 09:49:00,73.285,73.285,73.18,73.18,39600000.0
2008-12-30 09:50:00,73.18,73.195,73.18,73.185,60800000.0
2008-12-30 09:51:00,73.18,73.195,73.18,73.18,28000000.0
2008-12-30 09:52:00,73.18,73.21,73.18,73.21,29200000.0
2008-12-30 09:53:00,73.205,73.245,73.205,73.24,12000000.0
2008-12-30 09:54:00,73.245,73.255,73.22,73.22,25600000.0
2008-12-30 09:55:00,73.225,73.245,73.19,73.19,44400000.0
2008-12-30 09:56:00,73.19,73.255,73.16,73.18,44000000.0
2008-12-30 09:57:00,73.19,73.24,73.165,73.18,56200000.0
2008-12-30 09:58:00,73.17,73.18,73.08,73.13,66000000.0
2008-12-30 09:59:00,73.135,73.15,73.11,73.15,36000000.0
2008-12-30 10:00:00,73.14,73.255,73.125,73.25,38400000.0
2008-12-30 10:01:00,73.245,73.26,73.215,73.245,38400000.0
2008-12-30 10:02:00,73.245,73.285,73.24,73.275,15600000.0
2008-12-30 10:03:00,73.28,73.28,73.255,73.27,22800000.0
2008-12-30 10:04:00,73.275,73.275,73.19,73.23,21800000.0
2008-12-30 10:05:00,73.235,73.235,73.145,73.215,62400000.0
2008-12-30 10:06:00,73.215,73.24,73.21,73.24,40800000.0
2008-12-30 10:07:00,73.26,73.285,73.235,73.27,29600000.0
2008-12-30 10:08:00,73.28,73.3,73.25,73.26,25000000.0
2008-12-30 10:09:00,73.31,73.34,73.26,73.27,94000000.0
2008-12-30 10:10:00,73.27,73.27,73.27,73.27,44800000.0
2008-12-30 10:11:00,73.27,73.285,73.27,73.275,91600000.0
2008-12-30 10:12:00,73.275,73.275,73.27,73.27,29200000.0
2008-12-30 10:13:00,73.27,73.27,73.27,73.27,28800000.0
2008-12-30 10:14:00,73.27,73.27,73.27,73.27,42400000.0
2008-12-30 10:15:00,73.27,73.275,73.27,73.27,35600000.0
2008-12-30 10:16:00,73.27,73.27,73.27,73.27,25600000.0
2008-12-30 10:17:00,73.27,73.27,73.27,73.27,22400000.0
2008-12-30 10:18:00,73.27,73.27,73.205,73.21,14400000.0
2008-12-30 10:19:00,73.255,73.27,73.21,73.27,15200000.0
2008-12-30 10:20:00,73.27,73.27,73.27,73.27,4000000.0
2008-12-30 10:21:00,73.46,73.46,73.44,73.45,26400000.0
2008-12-30 10:22:00,73.27,73.275,73.27,73.275,26400000.0
2008-12-30 10:23:00,73.295,73.325,73.295,73.315,18000000.0
2008-12-30 10:24:00,73.3,73.315,73.29,73.29,4800000.0
2008-12-30 10:25:00,73.285,73.285,73.255,73.265,14400000.0
2008-12-30 10:26:00,73.27,73.28,73.235,73.28,26000000.0
2008-12-30 10:27:00,73.28,73.315,73.28,73.3,7200000.0
2008-12-30 10:28:00,73.285,73.29,73.23,73.275,25200000.0
2008-12-30 10:29:00,73.275,73.285,73.27,73.28,27600000.0
2008-12-30 10:30:00,73.18,73.265,73.17,73.235,97600000.0
2008-12-30 10:31:00,73.225,73.27,73.18,73.27,38400000.0
2008-12-30 10:32:00,73.285,73.295,73.265,73.285,39600000.0
2008-12-30 10:33:00,73.285,73.34,73.265,73.315,69600000.0
2008-12-30 10:34:00,73.315,73.375,73.285,73.37,56400000.0
2008-12-30 10:35:00,73.355,73.355,73.29,73.34,38400000.0
2008-12-30 10:36:00,73.34,73.4,73.325,73.385,40800000.0
2008-12-30 10:37:00,73.39,73.39,73.385,73.385,13200000.0
2008-12-30 10:38:00,73.385,73.385,73.36,73.37,14400000.0
2008-12-30 10:39:00,73.37,73.37,73.37,73.37,4800000.0
2008-12-30 10:40:00,73.355,73.38,73.21,73.215,114200000.0
2008-12-30 10:41:00,73.23,73.32,73.23,73.31,51600000.0
2008-12-30 10:42:00,73.275,73.33,73.27,73.32,55200000.0
2008-12-30 10:43:00,73.33,73.335,73.26,73.28,34800000.0
2008-12-30 10:44:00,73.265,73.33,73.26,73.32,15200000.0
2008-12-30 10:45:00,73.32,73.32,73.24,73.24,37400000.0
2008-12-30 10:46:00,73.235,73.29,73.235,73.285,43000000.0
2008-12-30 10:47:00,73.3,73.345,73.29,73.315,58800000.0
2008-12-30 10:48:00,73.33,73.36,73.315,73.315,22400000.0
2008-12-30 10:49:00,73.305,73.305,73.29,73.29,9600000.0
2008-12-30 10:50:00,73.295,73.295,73.285,73.285,16800000.0
2008-12-30 10:51:00,73.285,73.3,73.285,73.3,12400000.0
2008-12-30 10:52:00,73.29,73.305,73.29,73.3,9600000.0
2008-12-30 10:53:00,73.305,73.32,73.305,73.32,16800000.0
2008-12-30 10:54:00,73.31,73.31,73.235,73.25,64400000.0
2008-12-30 10:55:00,73.25,73.26,73.14,73.15,37200000.0
2008-12-30 10:56:00,73.15,73.195,73.15,73.19,14800000.0
2008-12-30 10:57:00,73.195,73.29,73.19,73.285,74800000.0
2008-12-30 10:58:00,73.29,73.32,73.25,73.255,56200000.0
2008-12-30 10:59:00,73.255,73.29,73.21,73.27,51600000.0
2008-12-30 11:00:00,73.275,73.32,73.245,73.32,43200000.0
2008-12-30 11:01:00,73.31,73.33,73.285,73.325,57600000.0
2008-12-30 11:02:00,73.335,73.36,73.325,73.335,86400000.0
2008-12-30 11:03:00,73.34,73.365,73.335,73.34,21600000.0
2008-12-30 11:04:00,73.33,73.33,73.315,73.32,15600000.0
2008-12-30 11:05:00,73.32,73.345,73.32,73.335,16400000.0
2008-12-30 11:06:00,73.335,73.335,73.32,73.33,14400000.0
2008-12-30 11:07:00,73.335,73.345,73.33,73.345,11200000.0
2008-12-30 11:08:00,73.35,73.37,73.35,73.365,6400000.0
2008-12-30 11:09:00,73.365,73.41,73.365,73.41,12800000.0
2008-12-30 11:10:00,73.405,73.505,73.37,73.505,93600000.0
2008-12-30 11:11:00,73.52,73.625,73.52,73.555,74800000.0
2008-12-30 11:12:00,73.55,73.62,73.545,73.595,59200000.0
2008-12-30 11:13:00,73.595,73.62,73.585,73.595,95200000.0
2008-12-30 11:14:00,73.595,73.63,73.555,73.63,92000000.0
2008-12-30 11:15:00,73.63,73.655,73.61,73.61,84000000.0
2008-12-30 11:16:00,73.615,73.615,73.61,73.61,27600000.0
2008-12-30 11:17:00,73.61,73.62,73.61,73.61,25600000.0
2008-12-30 11:18:00,73.61,73.61,73.54,73.58,42000000.0
2008-12-30 11:19:00,73.585,73.59,73.54,73.54,33000000.0
2008-12-30 11:20:00,73.54,73.54,73.495,73.54,27800000.0
2008-12-30 11:21:00,73.54,73.54,73.48,73.54,20400000.0
2008-12-30 11:22:00,73.495,73.54,73.485,73.5,34800000.0
2008-12-30 11:23:00,73.525,73.54,73.485,73.54,20200000.0
2008-12-30 11:24:00,73.495,73.54,73.485,73.54,14800000.0
2008-12-30 11:25:00,73.54,73.54,73.45,73.46,54800000.0
2008-12-30 11:26:00,73.455,73.465,73.42,73.42,23200000.0
2008-12-30 11:27:00,73.425,73.45,73.33,73.41,76000000.0
2008-12-30 11:28:00,73.41,73.415,73.34,73.405,49200000.0
2008-12-30 11:29:00,73.4,73.405,73.385,73.385,12800000.0
2008-12-30 11:30:00,73.39,73.39,73.37,73.37,13600000.0
2008-12-30 11:31:00,73.375,73.39,73.37,73.38,17600000.0
2008-12-30 11:32:00,73.375,73.41,73.37,73.41,48000000.0
2008-12-30 11:33:00,73.375,73.44,73.375,73.435,29200000.0
2008-12-30 11:34:00,73.39,73.43,73.375,73.415,38000000.0
2008-12-30 11:35:00,73.38,73.435,73.38,73.435,10800000.0
2008-12-30 11:36:00,73.44,73.44,73.375,73.4,12000000.0
2008-12-30 11:37:00,73.41,73.41,73.39,73.405,40400000.0
2008-12-30 11:38:00,73.405,73.405,73.305,73.315,64500000.0
2008-12-30 11:39:00,73.32,73.34,73.165,73.17,120800000.0
2008-12-30 11:40:00,73.17,73.17,73.1,73.145,54400000.0
2008-12-30 11:41:00,73.14,73.145,73.095,73.13,21200000.0
2008-12-30 11:42:00,73.13,73.195,73.13,73.19,22000000.0
2008-12-30 11:43:00,73.2,73.205,73.145,73.185,74800000.0
2008-12-30 11:44:00,73.185,73.21,73.12,73.12,53200000.0
2008-12-30 11:45:00,73.125,73.185,73.1,73.175,55200000.0
2008-12-30 11:46:00,73.175,73.2,73.135,73.18,49800000.0
2008-12-30 11:47:00,73.195,73.205,73.12,73.205,49600000.0
2008-12-30 11:48:00,73.23,73.23,73.215,73.215,9600000.0
2008-12-30 11:49:00,73.21,73.21,73.185,73.185,9600000.0
2008-12-30 11:50:00,73.18,73.18,73.155,73.16,9600000.0
2008-12-30 11:51:00,73.15,73.16,73.08,73.08,30800000.0
2008-12-30 11:52:00,73.1,73.14,73.1,73.14,36800000.0
2008-12-30 11:53:00,73.14,73.205,73.13,73.13,62200000.0
2008-12-30 11:54:00,73.13,73.195,73.13,73.18,53600000.0
2008-12-30 11:55:00,73.17,73.195,73.165,73.195,66800000.0
2008-12-30 11:56:00,73.205,73.25,73.17,73.25,52400000.0
2008-12-30 11:57:00,73.25,73.255,73.21,73.215,74800000.0
2008-12-30 11:58:00,73.22,73.225,73.215,73.215,12000000.0
2008-12-30 11:59:00,73.215,73.285,73.205,73.27,67000000.0
2008-12-30 12:00:00,73.27,73.345,73.265,73.345,36400000.0
2008-12-30 12:01:00,73.33,73.335,73.275,73.33,14000000.0
2008-12-30 12:02:00,73.29,73.315,73.28,73.28,17600000.0
2008-12-30 12:03:00,73.265,73.31,73.255,73.295,64400000.0
2008-12-30 12:04:00,73.29,73.29,73.29,73.29,1200000.0
2008-12-30 12:05:00,73.31,73.37,73.275,73.33,145800000.0
2008-12-30 12:06:00,73.365,73.37,73.315,73.315,14800000.0
2008-12-30 12:07:00,73.315,73.345,73.3,73.345,23000000.0
2008-12-30 12:08:00,73.355,73.36,73.305,73.305,20400000.0
2008-12-30 12:09:00,73.305,73.345,73.3,73.345,27600000.0
2008-12-30 12:10:00,73.375,73.39,73.335,73.34,34800000.0
2008-12-30 12:11:00,73.335,73.345,73.305,73.34,50400000.0
2008-12-30 12:12:00,73.335,73.34,73.3,73.3,62400000.0
2008-12-30 12:13:00,73.295,73.4,73.295,73.395,62800000.0
2008-12-30 12:14:00,73.395,73.395,73.315,73.325,51600000.0
2008-12-30 12:15:00,73.33,73.345,73.315,73.33,28000000.0
2008-12-30 12:16:00,73.33,73.34,73.325,73.34,7200000.0
2008-12-30 12:17:00,73.34,73.34,73.34,73.34,9600000.0
2008-12-30 12:18:00,73.34,73.355,73.34,73.34,31200000.0
2008-12-30 12:19:00,73.34,73.345,73.29,73.315,20000000.0
2008-12-30 12:20:00,73.305,73.315,73.305,73.315,6000000.0
2008-12-30 12:21:00,73.31,73.315,73.29,73.3,33600000.0
2008-12-30 12:22:00,73.31,73.31,73.305,73.31,8400000.0
2008-12-30 12:23:00,73.315,73.325,73.285,73.285,16000000.0
2008-12-30 12:24:00,73.285,73.285,73.265,73.265,9600000.0
2008-12-30 12:25:00,73.255,73.265,73.255,73.26,24800000.0
2008-12-30 12:26:00,73.265,73.27,73.225,73.265,66400000.0
2008-12-30 12:27:00,73.28,73.28,73.245,73.245,10800000.0
2008-12-30 12:28:00,73.25,73.27,73.245,73.27,19600000.0
2008-12-30 12:29:00,73.27,73.325,73.27,73.32,28400000.0
2008-12-30 12:30:00,73.32,73.33,73.25,73.26,88000000.0
2008-12-30 12:31:00,73.265,73.3,73.26,73.3,32000000.0
2008-12-30 12:32:00,73.3,73.305,73.275,73.28,28800000.0
2008-12-30 12:33:00,73.275,73.275,73.275,73.275,12000000.0
2008-12-30 12:34:00,73.28,73.28,73.26,73.26,6400000.0
2008-12-30 12:35:00,73.27,73.27,73.235,73.245,21200000.0
2008-12-30 12:36:00,73.25,73.27,73.24,73.25,59600000.0
2008-12-30 12:37:00,73.25,73.275,73.225,73.225,38400000.0
2008-12-30 12:38:00,73.22,73.24,73.22,73.225,32800000.0
2008-12-30 12:39:00,73.225,73.255,73.225,73.24,24000000.0
2008-12-30 12:40:00,73.245,73.25,73.195,73.195,64000000.0
2008-12-30 12:41:00,73.195,73.22,73.195,73.21,24400000.0
2008-12-30 12:42:00,73.215,73.22,73.205,73.215,27200000.0
2008-12-30 12:43:00,73.205,73.225,73.205,73.215,42400000.0
2008-12-30 12:44:00,73.21,73.23,73.205,73.225,42800000.0
2008-12-30 12:45:00,73.215,73.295,73.215,73.285,39600000.0
2008-12-30 12:46:00,73.27,73.285,73.22,73.26,44800000.0
2008-12-30 12:47:00,73.27,73.27,73.255,73.265,11600000.0
2008-12-30 12:48:00,73.26,73.28,73.255,73.275,25600000.0
2008-12-30 12:49:00,73.27,73.28,73.265,73.265,27600000.0
2008-12-30 12:50:00,73.26,73.28,73.25,73.26,36000000.0
2008-12-30 12:51:00,73.26,73.26,73.245,73.245,7200000.0
2008-12-30 12:52:00,73.245,73.245,73.225,73.225,8000000.0
2008-12-30 12:53:00,73.21,73.22,73.135,73.185,52400000.0
2008-12-30 12:54:00,73.18,73.18,73.115,73.13,38400000.0
2008-12-30 12:55:00,73.13,73.13,73.115,73.125,19200000.0
2008-12-30 12:56:00,73.13,73.21,73.13,73.21,45600000.0
2008-12-30 12:57:00,73.21,73.21,73.06,73.08,54000000.0
2008-12-30 12:58:00,73.09,73.155,73.09,73.14,31200000.0
2008-12-30 12:59:00,73.145,73.16,73.14,73.16,17600000.0
2008-12-30 13:00:00,73.155,73.155,73.085,73.13,71200000.0
2008-12-30 13:01:00,73.13,73.13,73.095,73.13,51200000.0
2008-12-30 13:02:00,73.125,73.125,73.085,73.11,55600000.0
2008-12-30 13:03:00,73.115,73.125,73.1,73.115,65600000.0
2008-12-30 13:04:00,73.115,73.14,73.095,73.14,53200000.0
2008-12-30 13:05:00,73.15,73.265,73.14,73.14,60000000.0
2008-12-30 13:06:00,73.14,73.265,73.12,73.21,121600000.0
2008-12-30 13:07:00,73.21,73.32,73.19,73.295,53800000.0
2008-12-30 13:08:00,73.3,73.36,73.22,73.28,117200000.0
2008-12-30 13:09:00,73.28,73.34,73.26,73.335,53200000.0
2008-12-30 13:10:00,73.335,73.37,73.33,73.35,47600000.0
2008-12-30 13:11:00,73.35,73.35,73.33,73.33,27600000.0
2008-12-30 13:12:00,73.335,73.35,73.33,73.34,38000000.0
2008-12-30 13:13:00,73.335,73.335,73.265,73.28,27600000.0
2008-12-30 13:14:00,73.285,73.285,73.285,73.285,4800000.0
2008-12-30 13:15:00,73.29,73.345,73.29,73.325,28800000.0
2008-12-30 13:16:00,73.33,73.33,73.32,73.32,15600000.0
2008-12-30 13:17:00,73.325,73.355,73.325,73.35,14400000.0
2008-12-30 13:18:00,73.345,73.345,73.325,73.335,8800000.0
2008-12-30 13:19:00,73.335,73.365,73.305,73.305,46000000.0
2008-12-30 13:20:00,73.315,73.35,73.305,73.325,43000000.0
2008-12-30 13:21:00,73.325,73.325,73.31,73.31,12200000.0
2008-12-30 13:22:00,73.31,73.31,73.24,73.255,15900000.0
2008-12-30 13:23:00,73.265,73.31,73.25,73.31,13800000.0
2008-12-30 13:24:00,73.31,73.31,73.31,73.31,3000000.0
2008-12-30 13:25:00,73.31,73.31,73.31,73.31,8000000.0
2008-12-30 13:26:00,73.31,73.31,73.21,73.275,50000000.0
2008-12-30 13:27:00,73.265,73.265,73.215,73.22,41600000.0
2008-12-30 13:28:00,73.225,73.23,73.215,73.22,11200000.0
2008-12-30 13:29:00,73.21,73.23,73.21,73.225,19200000.0
2008-12-30 13:30:00,73.22,73.225,73.22,73.22,6400000.0
2008-12-30 13:31:00,73.215,73.245,73.215,73.245,17600000.0
2008-12-30 13:32:00,73.25,73.265,73.24,73.26,17600000.0
2008-12-30 13:33:00,73.26,73.27,73.235,73.26,20800000.0
2008-12-30 13:34:00,73.265,73.27,73.26,73.27,16000000.0
2008-12-30 13:35:00,73.275,73.28,73.235,73.28,18400000.0
2008-12-30 13:36:00,73.28,73.3,73.28,73.3,35200000.0
2008-12-30 13:37:00,73.305,73.33,73.27,73.325,32000000.0
2008-12-30 13:38:00,73.325,73.325,73.295,73.295,16000000.0
2008-12-30 13:39:00,73.285,73.285,73.255,73.265,23600000.0
2008-12-30 13:40:00,73.265,73.27,73.21,73.22,42400000.0
2008-12-30 13:41:00,73.215,73.215,73.215,73.215,7200000.0
2008-12-30 13:42:00,73.22,73.29,73.215,73.29,63600000.0
2008-12-30 13:43:00,73.285,73.3,73.285,73.29,14800000.0
2008-12-30 13:44:00,73.285,73.295,73.285,73.295,5600000.0
2008-12-30 13:45:00,73.295,73.3,73.29,73.29,19600000.0
2008-12-30 13:46:00,73.29,73.29,73.28,73.28,6000000.0
2008-12-30 13:47:00,73.28,73.28,73.25,73.25,19200000.0
2008-12-30 13:48:00,73.25,73.32,73.25,73.32,39200000.0
2008-12-30 13:49:00,73.315,73.335,73.31,73.335,29600000.0
2008-12-30 13:50:00,73.335,73.335,73.32,73.32,10800000.0
2008-12-30 13:51:00,73.32,73.32,73.28,73.315,12400000.0
2008-12-30 13:52:00,73.32,73.335,73.28,73.295,27600000.0
2008-12-30 13:53:00,73.295,73.32,73.295,73.3,16000000.0
2008-12-30 13:54:00,73.3,73.3,73.28,73.285,10000000.0
2008-12-30 13:55:00,73.28,73.3,73.28,73.29,10000000.0
2008-12-30 13:56:00,73.3,73.37,73.29,73.35,25600000.0
2008-12-30 13:57:00,73.35,73.39,73.34,73.39,59600000.0
2008-12-30 13:58:00,73.385,73.39,73.34,73.36,44000000.0
2008-12-30 13:59:00,73.36,73.36,73.295,73.325,48800000.0
2008-12-30 14:00:00,73.33,73.375,73.295,73.375,37600000.0
2008-12-30 14:01:00,73.375,73.4,73.32,73.34,37600000.0
2008-12-30 14:02:00,73.34,73.34,73.3,73.32,22000000.0
2008-12-30 14:03:00,73.335,73.34,73.275,73.305,32000000.0
2008-12-30 14:04:00,73.305,73.315,73.29,73.295,26800000.0
2008-12-30 14:05:00,73.295,73.295,73.26,73.295,58000000.0
2008-12-30 14:06:00,73.295,73.295,73.27,73.285,24400000.0
2008-12-30 14:07:00,73.285,73.285,73.255,73.255,24400000.0
2008-12-30 14:08:00,73.26,73.265,73.255,73.26,13600000.0
2008-12-30 14:09:00,73.26,73.265,73.245,73.265,38400000.0
2008-12-30 14:10:00,73.265,73.275,73.25,73.255,33600000.0
2008-12-30 14:11:00,73.255,73.28,73.255,73.255,29600000.0
2008-12-30 14:12:00,73.255,73.275,73.255,73.275,5200000.0
2008-12-30 14:13:00,73.275,73.31,73.27,73.27,39600000.0
2008-12-30 14:14:00,73.28,73.3,73.28,73.285,33600000.0
2008-12-30 14:15:00,73.3,73.32,73.3,73.305,12000000.0
2008-12-30 14:16:00,73.305,73.32,73.29,73.315,30800000.0
2008-12-30 14:17:00,73.315,73.34,73.305,73.32,16000000.0
2008-12-30 14:18:00,73.325,73.365,73.23,73.245,57200000.0
2008-12-30 14:19:00,73.255,73.28,73.24,73.25,73600000.0
2008-12-30 14:20:00,73.265,73.295,73.255,73.27,22000000.0
2008-12-30 14:21:00,73.28,73.285,73.24,73.255,24800000.0
2008-12-30 14:22:00,73.26,73.265,73.26,73.265,4000000.0
2008-12-30 14:23:00,73.265,73.28,73.175,73.175,39200000.0
2008-12-30 14:24:00,73.18,73.23,73.175,73.225,31200000.0
2008-12-30 14:25:00,73.23,73.265,73.23,73.265,10400000.0
2008-12-30 14:26:00,73.265,73.265,73.25,73.26,20800000.0
2008-12-30 14:27:00,73.26,73.26,73.215,73.225,34000000.0
2008-12-30 14:28:00,73.24,73.255,73.235,73.235,15200000.0
2008-12-30 14:29:00,73.23,73.29,73.23,73.29,13200000.0
2008-12-30 14:30:00,73.28,73.325,73.28,73.295,53200000.0
2008-12-30 14:31:00,73.295,73.31,73.295,73.295,12400000.0
2008-12-30 14:32:00,73.3,73.305,73.295,73.295,3600000.0
2008-12-30 14:33:00,73.29,73.31,73.27,73.285,79600000.0
2008-12-30 14:34:00,73.29,73.325,73.29,73.325,29200000.0
2008-12-30 14:35:00,73.34,73.365,73.305,73.36,44800000.0
2008-12-30 14:36:00,73.36,73.365,73.325,73.33,38000000.0
2008-12-30 14:37:00,73.335,73.335,73.32,73.325,28800000.0
2008-12-30 14:38:00,73.325,73.34,73.3,73.32,29600000.0
2008-12-30 14:39:00,73.33,73.39,73.33,73.385,102800000.0
2008-12-30 14:40:00,73.37,73.385,73.355,73.385,43600000.0
2008-12-30 14:41:00,73.385,73.395,73.375,73.375,39600000.0
2008-12-30 14:42:00,73.38,73.39,73.37,73.37,42400000.0
2008-12-30 14:43:00,73.385,73.405,73.36,73.37,47900000.0
2008-12-30 14:44:00,73.38,73.405,73.38,73.39,20800000.0
2008-12-30 14:45:00,73.395,73.43,73.385,73.43,15400000.0
2008-12-30 14:46:00,73.43,73.44,73.43,73.44,29200000.0
2008-12-30 14:47:00,73.445,73.45,73.425,73.45,41600000.0
2008-12-30 14:48:00,73.45,73.47,73.45,73.45,28400000.0
2008-12-30 14:49:00,73.45,73.48,73.45,73.455,22800000.0
2008-12-30 14:50:00,73.45,73.47,73.445,73.465,32800000.0
2008-12-30 14:51:00,73.47,73.47,73.445,73.455,30000000.0
2008-12-30 14:52:00,73.455,73.46,73.445,73.45,32000000.0
2008-12-30 14:53:00,73.46,73.46,73.425,73.44,19600000.0
2008-12-30 14:54:00,73.445,73.445,73.435,73.435,4800000.0
2008-12-30 14:55:00,73.435,73.46,73.435,73.46,20800000.0
2008-12-30 14:56:00,73.46,73.46,73.445,73.455,36800000.0
2008-12-30 14:57:00,73.455,73.455,73.45,73.45,16000000.0
2008-12-30 14:58:00,73.46,73.475,73.455,73.465,22400000.0
2008-12-30 14:59:00,73.47,73.475,73.43,73.445,24000000.0
2008-12-30 15:00:00,73.43,73.44,73.405,73.425,25600000.0
2008-12-30 15:01:00,73.425,73.44,73.415,73.435,25200000.0
2008-12-30 15:02:00,73.44,73.505,73.44,73.475,55600000.0
2008-12-30 15:03:00,73.485,73.485,73.455,73.46,55600000.0
2008-12-30 15:04:00,73.46,73.485,73.455,73.46,34000000.0
2008-12-30 15:05:00,73.475,73.48,73.47,73.475,13200000.0
2008-12-30 15:06:00,73.465,73.485,73.46,73.475,16000000.0
2008-12-30 15:07:00,73.485,73.53,73.475,73.53,42400000.0
2008-12-30 15:08:00,73.535,73.57,73.52,73.54,72400000.0
2008-12-30 15:09:00,73.55,73.55,73.52,73.52,66800000.0
2008-12-30 15:10:00,73.52,73.53,73.52,73.52,80000000.0
2008-12-30 15:11:00,73.52,73.52,73.52,73.52,82800000.0
2008-12-30 15:12:00,73.52,73.52,73.465,73.505,51000000.0
2008-12-30 15:13:00,73.505,73.51,73.49,73.5,35200000.0
2008-12-30 15:14:00,73.5,73.51,73.475,73.495,40800000.0
2008-12-30 15:15:00,73.505,73.535,73.465,73.485,62000000.0
2008-12-30 15:16:00,73.46,73.51,73.46,73.51,68800000.0
2008-12-30 15:17:00,73.51,73.53,73.5,73.515,47200000.0
2008-12-30 15:18:00,73.515,73.53,73.495,73.515,70000000.0
2008-12-30 15:19:00,73.515,73.57,73.51,73.565,52800000.0
2008-12-30 15:20:00,73.56,73.575,73.54,73.56,45600000.0
2008-12-30 15:21:00,73.56,73.595,73.545,73.575,59600000.0
2008-12-30 15:22:00,73.58,73.595,73.575,73.575,39600000.0
2008-12-30 15:23:00,73.575,73.595,73.56,73.585,52000000.0
2008-12-30 15:24:00,73.57,73.59,73.56,73.59,31200000.0
2008-12-30 15:25:00,73.59,73.63,73.59,73.61,53600000.0
2008-12-30 15:26:00,73.615,73.615,73.57,73.595,43200000.0
2008-12-30 15:27:00,73.6,73.645,73.6,73.64,24000000.0
2008-12-30 15:28:00,73.65,73.65,73.62,73.62,44400000.0
2008-12-30 15:29:00,73.62,73.63,73.605,73.63,62800000.0
2008-12-30 15:30:00,73.64,73.645,73.615,73.63,60000000.0
2008-12-30 15:31:00,73.63,73.645,73.63,73.645,36000000.0
2008-12-30 15:32:00,73.645,73.655,73.635,73.65,19200000.0
2008-12-30 15:33:00,73.665,73.715,73.645,73.675,105000000.0
2008-12-30 15:34:00,73.675,73.71,73.675,73.71,88400000.0
2008-12-30 15:35:00,73.71,73.725,73.705,73.715,46400000.0
2008-12-30 15:36:00,73.71,73.75,73.71,73.75,29200000.0
2008-12-30 15:37:00,73.73,73.73,73.65,73.685,101200000.0
2008-12-30 15:38:00,73.695,73.705,73.65,73.69,66000000.0
2008-12-30 15:39:00,73.695,73.71,73.695,73.705,13600000.0
2008-12-30 15:40:00,73.705,73.725,73.695,73.71,61200000.0
2008-12-30 15:41:00,73.715,73.755,73.71,73.75,61200000.0
2008-12-30 15:42:00,73.745,73.76,73.74,73.745,31200000.0
2008-12-30 15:43:00,73.745,73.77,73.735,73.77,14800000.0
2008-12-30 15:44:00,73.77,73.77,73.73,73.73,15600000.0
2008-12-30 15:45:00,73.745,73.755,73.72,73.72,30000000.0
2008-12-30 15:46:00,73.72,73.72,73.705,73.715,29200000.0
2008-12-30 15:47:00,73.725,73.725,73.695,73.695,26000000.0
2008-12-30 15:48:00,73.69,73.695,73.66,73.66,62000000.0
2008-12-30 15:49:00,73.66,73.685,73.66,73.66,79600000.0
2008-12-30 15:50:00,73.66,73.66,73.66,73.66,31200000.0
2008-12-30 15:51:00,73.66,73.665,73.66,73.665,32800000.0
2008-12-30 15:52:00,73.665,73.695,73.66,73.69,40000000.0
2008-12-30 15:53:00,73.695,73.75,73.69,73.7,84400000.0
2008-12-30 15:54:00,73.7,73.74,73.695,73.74,58400000.0
2008-12-30 15:55:00,73.74,73.74,73.66,73.66,114000000.0
2008-12-30 15:56:00,73.67,73.695,73.67,73.675,34800000.0
2008-12-30 15:57:00,73.675,73.675,73.645,73.665,56000000.0
2008-12-30 15:58:00,73.66,73.69,73.64,73.645,67200000.0
2008-12-30 15:59:00,73.65,73.69,73.615,73.64,65600000.0
2008-12-30 16:00:00,73.65,73.7,73.65,73.675,75200000.0
2008-12-30 16:01:00,73.685,73.73,73.685,73.7,80000000.0
2008-12-30 16:02:00,73.73,73.735,73.67,73.7,74800000.0
2008-12-30 16:03:00,73.695,73.705,73.665,73.675,59600000.0
2008-12-30 16:04:00,73.67,73.795,73.67,73.775,106800000.0
2008-12-30 16:05:00,73.775,73.785,73.72,73.72,58000000.0
2008-12-30 16:06:00,73.715,73.785,73.695,73.785,114800000.0
2008-12-30 16:07:00,73.785,73.8,73.745,73.76,66000000.0
2008-12-30 16:08:00,73.76,73.76,73.685,73.715,66000000.0
2008-12-30 16:09:00,73.695,73.715,73.675,73.71,66800000.0
2008-12-30 16:10:00,73.715,73.75,73.715,73.73,78800000.0
2008-12-30 16:11:00,73.735,73.745,73.735,73.745,18400000.0
2008-12-30 16:12:00,73.75,73.755,73.69,73.72,89600000.0
2008-12-30 16:13:00,73.715,73.715,73.625,73.64,81600000.0
2008-12-30 16:14:00,73.635,73.64,73.605,73.615,60400000.0
2008-12-30 16:15:00,73.62,73.645,73.6,73.62,75200000.0
2008-12-30 16:16:00,73.615,73.655,73.61,73.65,66400000.0
2008-12-30 16:17:00,73.655,73.675,73.65,73.655,38400000.0
2008-12-30 16:18:00,73.66,73.67,73.615,73.615,46400000.0
2008-12-30 16:19:00,73.62,73.655,73.605,73.645,53600000.0
2008-12-30 16:20:00,73.645,73.645,73.6,73.605,42400000.0
2008-12-30 16:21:00,73.605,73.64,73.605,73.62,43600000.0
2008-12-30 16:22:00,73.62,73.64,73.615,73.625,48800000.0
2008-12-30 16:23:00,73.615,73.62,73.575,73.575,20400000.0
2008-12-30 16:24:00,73.575,73.59,73.575,73.59,30400000.0
2008-12-30 16:25:00,73.595,73.595,73.515,73.54,34800000.0
2008-12-30 16:26:00,73.53,73.545,73.465,73.5,89800000.0
2008-12-30 16:27:00,73.5,73.565,73.5,73.515,54400000.0
2008-12-30 16:28:00,73.52,73.57,73.515,73.56,20400000.0
2008-12-30 16:29:00,73.555,73.555,73.535,73.55,14400000.0
2008-12-30 16:30:00,73.555,73.56,73.55,73.56,20400000.0
2008-12-30 16:31:00,73.565,73.595,73.565,73.59,22800000.0
2008-12-30 16:32:00,73.585,73.61,73.58,73.605,32400000.0
2008-12-30 16:33:00,73.605,73.605,73.57,73.575,20400000.0
2008-12-30 16:34:00,73.57,73.575,73.56,73.565,12000000.0
2008-12-30 16:35:00,73.565,73.565,73.54,73.565,25600000.0
2008-12-30 16:36:00,73.56,73.6,73.56,73.575,44800000.0
2008-12-30 16:37:00,73.565,73.58,73.47,73.475,108800000.0
2008-12-30 16:38:00,73.44,73.45,73.395,73.445,61600000.0
2008-12-30 16:39:00,73.45,73.465,73.43,73.445,48400000.0
2008-12-30 16:40:00,73.44,73.485,73.42,73.485,75600000.0
2008-12-30 16:41:00,73.49,73.54,73.485,73.53,66000000.0
2008-12-30 16:42:00,73.53,73.535,73.465,73.475,72000000.0
2008-12-30 16:43:00,73.47,73.53,73.47,73.475,52800000.0
2008-12-30 16:44:00,73.47,73.47,73.385,73.43,85900000.0
2008-12-30 16:45:00,73.435,73.465,73.415,73.455,52400000.0
2008-12-30 16:46:00,73.45,73.45,73.41,73.42,40200000.0
2008-12-30 16:47:00,73.42,73.47,73.42,73.46,73800000.0
2008-12-30 16:48:00,73.465,73.495,73.415,73.425,43200000.0
2008-12-30 16:49:00,73.42,73.43,73.335,73.39,51600000.0
2008-12-30 16:50:00,73.39,73.415,73.385,73.405,42800000.0
2008-12-30 16:51:00,73.41,73.425,73.4,73.4,44800000.0
2008-12-30 16:52:00,73.4,73.405,73.39,73.39,36800000.0
2008-12-30 16:53:00,73.395,73.41,73.39,73.41,38000000.0
2008-12-30 16:54:00,73.415,73.42,73.415,73.42,4800000.0
2008-12-30 16:55:00,73.425,73.455,73.425,73.44,32400000.0
2008-12-30 16:56:00,73.44,73.445,73.42,73.445,31200000.0
2008-12-30 16:57:00,73.45,73.45,73.37,73.385,56000000.0
2008-12-30 16:58:00,73.38,73.385,73.36,73.365,27600000.0
2008-12-30 16:59:00,73.365,73.365,73.305,73.305,76000000.0
2008-12-30 17:00:00,73.295,73.385,73.295,73.385,90800000.0
2008-12-30 17:01:00,73.385,73.385,73.355,73.355,83200000.0
2008-12-30 17:02:00,73.36,73.38,73.35,73.375,28400000.0
2008-12-30 17:03:00,73.36,73.395,73.33,73.35,51600000.0
2008-12-30 17:04:00,73.375,73.385,73.33,73.385,45200000.0
2008-12-30 17:05:00,73.39,73.415,73.34,73.39,44400000.0
2008-12-30 17:06:00,73.385,73.4,73.375,73.385,22800000.0
2008-12-30 17:07:00,73.39,73.39,73.365,73.365,13200000.0
2008-12-30 17:08:00,73.365,73.385,73.365,73.385,20400000.0
2008-12-30 17:09:00,73.345,73.375,73.345,73.375,28800000.0
2008-12-30 17:10:00,73.38,73.41,73.345,73.345,36000000.0
2008-12-30 17:11:00,73.35,73.385,73.35,73.385,31200000.0
2008-12-30 17:12:00,73.395,73.41,73.375,73.405,33600000.0
2008-12-30 17:13:00,73.4,73.405,73.39,73.4,12400000.0
2008-12-30 17:14:00,73.42,73.475,73.42,73.465,32400000.0
2008-12-30 17:15:00,73.47,73.495,73.455,73.48,66400000.0
2008-12-30 17:16:00,73.465,73.48,73.44,73.445,54000000.0
2008-12-30 17:17:00,73.44,73.445,73.41,73.44,38200000.0
2008-12-30 17:18:00,73.4,73.475,73.4,73.44,65000000.0
2008-12-30 17:19:00,73.44,73.45,73.385,73.44,22600000.0
2008-12-30 17:20:00,73.44,73.445,73.44,73.44,45800000.0
2008-12-30 17:21:00,73.445,73.485,73.44,73.45,44400000.0
2008-12-30 17:22:00,73.44,73.505,73.43,73.465,65600000.0
2008-12-30 17:23:00,73.49,73.525,73.48,73.505,57200000.0
2008-12-30 17:24:00,73.495,73.52,73.46,73.51,105800000.0
2008-12-30 17:25:00,73.51,73.53,73.455,73.5,76000000.0
2008-12-30 17:26:00,73.5,73.52,73.465,73.52,55200000.0
2008-12-30 17:27:00,73.52,73.52,73.49,73.515,60400000.0
2008-12-30 17:28:00,73.5,73.61,73.5,73.565,100000000.0
2008-12-30 17:29:00,73.56,73.565,73.52,73.545,70800000.0
2008-12-30 17:30:00,73.545,73.57,73.52,73.57,44800000.0
2008-12-30 17:31:00,73.57,73.585,73.545,73.55,41600000.0
2008-12-30 17:32:00,73.55,73.55,73.525,73.53,30400000.0
2008-12-30 17:33:00,73.53,73.535,73.475,73.515,62200000.0
2008-12-30 17:34:00,73.52,73.52,73.47,73.49,28000000.0
2008-12-30 17:35:00,73.5,73.55,73.485,73.54,51600000.0
2008-12-30 17:36:00,73.525,73.545,73.51,73.515,36400000.0
2008-12-30 17:37:00,73.525,73.555,73.52,73.52,60000000.0
2008-12-30 17:38:00,73.52,73.52,73.505,73.505,13200000.0
2008-12-30 17:39:00,73.505,73.525,73.505,73.515,24400000.0
2008-12-30 17:40:00,73.51,73.515,73.49,73.5,46800000.0
2008-12-30 17:41:00,73.505,73.53,73.495,73.52,22800000.0
2008-12-30 17:42:00,73.515,73.545,73.505,73.515,32400000.0
2008-12-30 17:43:00,73.515,73.565,73.51,73.545,27600000.0
2008-12-30 17:44:00,73.55,73.555,73.535,73.55,21600000.0
2008-12-30 17:45:00,73.555,73.65,73.545,73.61,50400000.0
2008-12-30 17:46:00,73.605,73.66,73.565,73.58,78800000.0
2008-12-30 17:47:00,73.58,73.6,73.575,73.59,42400000.0
2008-12-30 17:48:00,73.595,73.61,73.59,73.6,45200000.0
2008-12-30 17:49:00,73.6,73.6,73.58,73.59,53600000.0
2008-12-30 17:50:00,73.585,73.605,73.585,73.605,63200000.0
2008-12-30 17:51:00,73.61,73.67,73.61,73.645,55600000.0
2008-12-30 17:52:00,73.66,73.73,73.655,73.72,74400000.0
2008-12-30 17:53:00,73.725,73.725,73.69,73.72,49600000.0
2008-12-30 17:54:00,73.71,73.735,73.695,73.73,44800000.0
2008-12-30 17:55:00,73.735,73.805,73.71,73.805,88800000.0
2008-12-30 17:56:00,73.795,73.81,73.75,73.775,65200000.0
2008-12-30 17:57:00,73.775,73.775,73.73,73.745,38800000.0
2008-12-30 17:58:00,73.735,73.76,73.68,73.745,122800000.0
2008-12-30 17:59:00,73.755,73.76,73.55,73.59,144400000.0
2008-12-30 18:00:00,73.585,73.63,73.505,73.565,133000000.0
2008-12-30 18:01:00,73.565,73.63,73.56,73.6,84000000.0
2008-12-30 18:02:00,73.595,73.62,73.575,73.59,65400000.0
2008-12-30 18:03:00,73.585,73.625,73.585,73.6,73200000.0
2008-12-30 18:04:00,73.6,73.61,73.555,73.59,76400000.0
2008-12-30 18:05:00,73.585,73.62,73.575,73.6,67600000.0
2008-12-30 18:06:00,73.6,73.64,73.6,73.635,44800000.0
2008-12-30 18:07:00,73.63,73.63,73.59,73.615,32800000.0
2008-12-30 18:08:00,73.615,73.72,73.61,73.72,84200000.0
2008-12-30 18:09:00,73.73,73.735,73.655,73.67,106000000.0
2008-12-30 18:10:00,73.665,73.71,73.645,73.67,94800000.0
2008-12-30 18:11:00,73.655,73.705,73.65,73.69,54800000.0
2008-12-30 18:12:00,73.69,73.74,73.69,73.735,64400000.0
2008-12-30 18:13:00,73.74,73.75,73.705,73.705,62400000.0
2008-12-30 18:14:00,73.715,73.745,73.69,73.73,110000000.0
2008-12-30 18:15:00,73.735,73.755,73.71,73.715,37200000.0
2008-12-30 18:16:00,73.715,73.72,73.705,73.705,37600000.0
2008-12-30 18:17:00,73.725,73.775,73.7,73.745,86000000.0
2008-12-30 18:18:00,73.74,73.765,73.74,73.76,28400000.0
2008-12-30 18:19:00,73.76,73.76,73.715,73.715,59600000.0
2008-12-30 18:20:00,73.715,73.755,73.715,73.725,51600000.0
2008-12-30 18:21:00,73.73,73.76,73.7,73.75,52400000.0
2008-12-30 18:22:00,73.745,73.75,73.735,73.735,25600000.0
2008-12-30 18:23:00,73.73,73.735,73.705,73.705,65200000.0
2008-12-30 18:24:00,73.715,73.72,73.655,73.67,81900000.0
2008-12-30 18:25:00,73.675,73.72,73.675,73.72,41600000.0
2008-12-30 18:26:00,73.715,73.72,73.7,73.71,30800000.0
2008-12-30 18:27:00,73.705,73.705,73.685,73.705,21200000.0
2008-12-30 18:28:00,73.705,73.745,73.695,73.735,61200000.0
2008-12-30 18:29:00,73.73,73.78,73.73,73.78,58000000.0
2008-12-30 18:30:00,73.785,73.815,73.77,73.81,25200000.0
2008-12-30 18:31:00,73.81,73.815,73.755,73.79,43200000.0
2008-12-30 18:32:00,73.805,73.865,73.805,73.865,25200000.0
2008-12-30 18:33:00,73.87,73.89,73.87,73.88,18000000.0
2008-12-30 18:34:00,73.88,73.905,73.865,73.9,25600000.0
2008-12-30 18:35:00,73.9,73.9,73.805,73.84,76000000.0
2008-12-30 18:36:00,73.83,73.84,73.8,73.825,54000000.0
2008-12-30 18:37:00,73.81,73.82,73.8,73.805,37600000.0
2008-12-30 18:38:00,73.8,73.825,73.8,73.82,28800000.0
2008-12-30 18:39:00,73.82,73.845,73.8,73.82,32400000.0
2008-12-30 18:40:00,73.815,73.845,73.775,73.825,78200000.0
2008-12-30 18:41:00,73.825,73.945,73.825,73.945,59200000.0
2008-12-30 18:42:00,73.95,74.0,73.935,73.975,70400000.0
2008-12-30 18:43:00,73.985,74.02,73.96,74.02,82000000.0
2008-12-30 18:44:00,74.02,74.07,74.01,74.07,60400000.0
2008-12-30 18:45:00,74.065,74.075,73.995,74.01,64800000.0
2008-12-30 18:46:00,74.01,74.01,73.94,73.965,64000000.0
2008-12-30 18:47:00,73.965,73.965,73.92,73.92,51200000.0
2008-12-30 18:48:00,73.92,73.945,73.905,73.935,77600000.0
2008-12-30 18:49:00,73.955,73.96,73.92,73.96,47600000.0
2008-12-30 18:50:00,73.96,73.965,73.935,73.94,40800000.0
2008-12-30 18:51:00,73.96,73.97,73.915,73.915,73600000.0
2008-12-30 18:52:00,73.915,73.955,73.9,73.94,38800000.0
2008-12-30 18:53:00,73.92,73.95,73.9,73.94,78400000.0
2008-12-30 18:54:00,73.935,74.035,73.93,74.02,101600000.0
2008-12-30 18:55:00,74.03,74.035,73.935,74.01,106800000.0
2008-12-30 18:56:00,74.005,74.015,74.0,74.0,40800000.0
2008-12-30 18:57:00,74.0,74.0,73.925,73.93,70800000.0
2008-12-30 18:58:00,73.925,73.965,73.925,73.945,102000000.0
2008-12-30 18:59:00,73.945,74.01,73.94,73.95,102400000.0
2008-12-30 19:00:00,73.95,73.985,73.925,73.985,61600000.0
2008-12-30 19:01:00,73.965,73.99,73.965,73.99,18000000.0
2008-12-30 19:02:00,73.995,74.015,73.985,73.995,24400000.0
2008-12-30 19:03:00,73.995,74.015,73.98,74.005,25200000.0
2008-12-30 19:04:00,74.005,74.005,73.985,73.99,24000000.0
2008-12-30 19:05:00,73.995,73.995,73.96,73.96,23600000.0
2008-12-30 19:06:00,73.96,73.96,73.95,73.96,89600000.0
2008-12-30 19:07:00,73.96,73.96,73.95,73.96,90400000.0
2008-12-30 19:08:00,73.96,73.98,73.96,73.98,30000000.0
2008-12-30 19:09:00,73.985,73.985,73.96,73.975,41200000.0
2008-12-30 19:10:00,73.965,73.965,73.96,73.96,36400000.0
2008-12-30 19:11:00,73.96,73.96,73.95,73.96,56000000.0
2008-12-30 19:12:00,73.96,73.97,73.95,73.965,62800000.0
2008-12-30 19:13:00,73.97,73.97,73.96,73.97,20000000.0
2008-12-30 19:14:00,73.965,73.965,73.96,73.96,11600000.0
2008-12-30 19:15:00,73.96,73.96,73.96,73.96,112000000.0
2008-12-30 19:16:00,73.96,73.97,73.9,73.94,48800000.0
2008-12-30 19:17:00,73.94,73.945,73.9,73.9,20400000.0
2008-12-30 19:18:00,73.905,73.91,73.885,73.9,13200000.0
2008-12-30 19:19:00,73.905,73.91,73.89,73.905,25200000.0
2008-12-30 19:20:00,73.905,73.905,73.865,73.885,12000000.0
2008-12-30 19:21:00,73.88,73.89,73.87,73.885,10800000.0
2008-12-30 19:22:00,73.89,73.91,73.89,73.91,6000000.0
2008-12-30 19:23:00,73.92,73.92,73.905,73.905,7200000.0
2008-12-30 19:24:00,73.905,73.905,73.865,73.875,13600000.0
2008-12-30 19:25:00,73.875,73.88,73.865,73.88,9600000.0
2008-12-30 19:26:00,73.885,73.885,73.85,73.855,25200000.0
2008-12-30 19:27:00,73.85,73.855,73.835,73.85,16800000.0
2008-12-30 19:28:00,73.845,73.85,73.84,73.845,14400000.0
2008-12-30 19:29:00,73.845,73.865,73.83,73.845,18000000.0
2008-12-30 19:30:00,73.85,73.86,73.845,73.845,12000000.0
2008-12-30 19:31:00,73.86,73.885,73.845,73.865,28000000.0
2008-12-30 19:32:00,73.85,73.87,73.85,73.87,15600000.0
2008-12-30 19:33:00,73.84,73.86,73.83,73.84,51200000.0
2008-12-30 19:34:00,73.87,73.87,73.815,73.83,51200000.0
2008-12-30 19:35:00,73.83,73.875,73.83,73.865,48000000.0
2008-12-30 19:36:00,73.88,73.91,73.87,73.87,33800000.0
2008-12-30 19:37:00,73.89,73.965,73.875,73.965,34800000.0
2008-12-30 19:38:00,73.985,74.06,73.96,74.025,76400000.0
2008-12-30 19:39:00,74.03,74.13,74.03,74.1,57000000.0
2008-12-30 19:40:00,74.1,74.1,73.95,74.015,78800000.0
2008-12-30 19:41:00,74.03,74.045,73.98,74.035,40800000.0
2008-12-30 19:42:00,74.035,74.065,74.035,74.065,33600000.0
2008-12-30 19:43:00,74.03,74.045,74.015,74.03,24000000.0
2008-12-30 19:44:00,74.04,74.04,73.955,73.96,45000000.0
2008-12-30 19:45:00,73.96,74.015,73.96,74.01,72400000.0
2008-12-30 19:46:00,74.005,74.005,73.895,73.96,67600000.0
2008-12-30 19:47:00,73.95,73.955,73.94,73.945,6000000.0
2008-12-30 19:48:00,73.95,73.98,73.95,73.975,42400000.0
2008-12-30 19:49:00,73.975,73.985,73.96,73.96,29200000.0
2008-12-30 19:50:00,73.985,74.045,73.985,74.01,32000000.0
2008-12-30 19:51:00,74.04,74.07,73.965,74.065,51800000.0
2008-12-30 19:52:00,74.065,74.065,74.05,74.05,6000000.0
2008-12-30 19:53:00,74.045,74.055,74.04,74.055,7200000.0
2008-12-30 19:54:00,74.07,74.08,74.06,74.06,14400000.0
2008-12-30 19:55:00,74.065,74.065,74.035,74.035,22800000.0
2008-12-30 19:56:00,74.04,74.045,74.035,74.045,9600000.0
2008-12-30 19:57:00,74.045,74.05,74.035,74.035,10800000.0
2008-12-30 19:58:00,74.03,74.04,74.01,74.035,31200000.0
2008-12-30 19:59:00,74.04,74.065,74.035,74.04,24000000.0
2008-12-30 20:00:00,74.035,74.045,74.02,74.025,16800000.0
2008-12-30 20:01:00,74.035,74.04,74.0,74.01,22800000.0
2008-12-30 20:02:00,74.0,74.035,74.0,74.025,63600000.0
2008-12-30 20:03:00,74.03,74.03,74.0,74.005,42000000.0
2008-12-30 20:04:00,74.0,74.045,74.0,74.02,22800000.0
2008-12-30 20:05:00,74.025,74.025,73.98,73.995,19200000.0
2008-12-30 20:06:00,73.975,74.03,73.975,74.0,34800000.0
2008-12-30 20:07:00,73.995,74.005,73.995,74.005,7200000.0
2008-12-30 20:08:00,74.005,74.005,74.005,74.005,1200000.0
2008-12-30 20:09:00,73.92,73.92,73.87,73.9,8400000.0
2008-12-30 20:10:00,74.005,74.015,74.005,74.005,8400000.0
2008-12-30 20:11:00,74.025,74.025,73.99,73.995,19600000.0
2008-12-30 20:12:00,73.99,73.99,73.99,73.99,10400000.0
2008-12-30 20:13:00,73.99,73.99,73.99,73.99,17200000.0
2008-12-30 20:14:00,73.99,73.99,73.93,73.975,30000000.0
2008-12-30 20:15:00,73.95,73.99,73.95,73.99,15200000.0
2008-12-30 20:16:00,73.99,73.99,73.98,73.98,8000000.0
2008-12-30 20:17:00,73.99,73.995,73.99,73.99,15200000.0
2008-12-30 20:18:00,73.99,73.99,73.98,73.99,6000000.0
2008-12-30 20:19:00,73.99,73.99,73.99,73.99,14400000.0
2008-12-30 20:20:00,73.98,74.005,73.98,73.99,27600000.0
2008-12-30 20:21:00,73.99,74.0,73.99,73.99,32400000.0
2008-12-30 20:22:00,73.99,73.995,73.99,73.99,13600000.0
2008-12-30 20:23:00,73.99,73.99,73.925,73.93,25200000.0
2008-12-30 20:24:00,73.95,73.99,73.935,73.98,31200000.0
2008-12-30 20:25:00,73.98,73.98,73.98,73.98,2400000.0
2008-12-30 20:26:00,73.99,73.99,73.98,73.99,9600000.0
2008-12-30 20:27:00,73.99,73.99,73.98,73.99,13200000.0
2008-12-30 20:28:00,73.97,73.99,73.93,73.99,36600000.0
2008-12-30 20:29:00,73.99,73.99,73.92,73.92,12000000.0
2008-12-30 20:30:00,73.975,73.99,73.92,73.98,30600000.0
2008-12-30 20:31:00,73.98,73.99,73.97,73.99,14400000.0
2008-12-30 20:32:00,73.945,73.945,73.885,73.89,14400000.0
2008-12-30 20:33:00,73.905,73.92,73.895,73.9,27600000.0
2008-12-30 20:34:00,73.905,73.915,73.9,73.915,22800000.0
2008-12-30 20:35:00,73.92,73.92,73.88,73.905,22800000.0
2008-12-30 20:36:00,73.895,73.905,73.895,73.905,8400000.0
2008-12-30 20:37:00,73.91,73.91,73.875,73.905,19200000.0
2008-12-30 20:38:00,73.895,73.895,73.89,73.89,2400000.0
2008-12-30 20:39:00,73.895,73.9,73.875,73.875,16400000.0
2008-12-30 20:40:00,73.88,73.88,73.875,73.875,4800000.0
2008-12-30 20:41:00,73.87,73.91,73.87,73.91,13200000.0
2008-12-30 20:42:00,73.915,73.94,73.915,73.94,4800000.0
2008-12-30 20:43:00,73.93,73.97,73.93,73.965,19200000.0
2008-12-30 20:44:00,73.95,73.975,73.925,73.965,22400000.0
2008-12-30 20:45:00,73.98,73.98,73.96,73.96,10800000.0
2008-12-30 20:46:00,73.96,73.965,73.96,73.965,2400000.0
2008-12-30 20:47:00,73.96,73.96,73.955,73.955,2400000.0
2008-12-30 20:48:00,73.95,73.96,73.94,73.955,27600000.0
2008-12-30 20:49:00,73.955,73.96,73.945,73.945,21600000.0
2008-12-30 20:50:00,73.95,73.96,73.935,73.94,19200000.0
2008-12-30 20:51:00,73.945,73.975,73.945,73.975,13200000.0
2008-12-30 20:52:00,73.98,73.985,73.925,73.94,27600000.0
2008-12-30 20:53:00,73.945,73.945,73.935,73.935,13200000.0
2008-12-30 20:54:00,73.94,73.94,73.94,73.94,1200000.0
2008-12-30 20:55:00,73.935,73.94,73.93,73.94,4800000.0
2008-12-30 20:56:00,73.935,73.94,73.89,73.89,20400000.0
2008-12-30 20:57:00,73.875,73.915,73.87,73.905,36000000.0
2008-12-30 20:58:00,73.9,73.915,73.9,73.915,6000000.0
2008-12-30 20:59:00,73.92,73.94,73.92,73.935,14400000.0
2008-12-30 21:00:00,73.925,73.935,73.905,73.905,26400000.0
2008-12-30 21:01:00,73.895,73.9,73.89,73.89,23600000.0
2008-12-30 21:02:00,73.89,73.91,73.89,73.91,31200000.0
2008-12-30 21:03:00,73.9,73.92,73.895,73.915,10800000.0
2008-12-30 21:04:00,73.92,73.97,73.92,73.96,21200000.0
2008-12-30 21:05:00,73.97,73.975,73.97,73.97,6000000.0
2008-12-30 21:06:00,73.96,73.97,73.93,73.955,30200000.0
2008-12-30 21:07:00,73.955,73.98,73.94,73.98,28400000.0
2008-12-30 21:08:00,73.985,73.985,73.98,73.98,2400000.0
2008-12-30 21:09:00,73.965,73.965,73.92,73.955,22800000.0
2008-12-30 21:10:00,73.94,73.94,73.94,73.94,1200000.0
2008-12-30 21:11:00,73.945,73.945,73.935,73.935,7200000.0
2008-12-30 21:12:00,73.935,73.94,73.93,73.94,6000000.0
2008-12-30 21:13:00,73.935,73.935,73.9,73.93,16800000.0
2008-12-30 21:14:00,73.92,73.92,73.92,73.92,1200000.0
2008-12-30 21:15:00,73.92,73.945,73.92,73.945,7200000.0
2008-12-30 21:16:00,73.945,73.965,73.945,73.96,32400000.0
2008-12-30 21:17:00,73.96,73.965,73.96,73.965,4800000.0
2008-12-30 21:18:00,73.96,73.97,73.95,73.97,61200000.0
2008-12-30 21:19:00,73.97,73.97,73.96,73.97,28800000.0
2008-12-30 21:20:00,73.985,73.985,73.97,73.97,21600000.0
2008-12-30 21:21:00,73.975,73.975,73.95,73.955,46800000.0
2008-12-30 21:22:00,73.95,73.955,73.905,73.92,66800000.0
2008-12-30 21:23:00,73.91,73.925,73.865,73.895,67200000.0
2008-12-30 21:24:00,73.86,73.86,73.785,73.83,54400000.0
2008-12-30 21:25:00,73.835,73.835,73.755,73.82,35800000.0
2008-12-30 21:26:00,73.825,73.885,73.825,73.865,54000000.0
2008-12-30 21:27:00,73.87,73.89,73.87,73.875,34800000.0
2008-12-30 21:28:00,73.895,73.905,73.875,73.875,27600000.0
2008-12-30 21:29:00,73.885,73.895,73.845,73.87,44400000.0
2008-12-30 21:30:00,73.875,73.88,73.875,73.88,8400000.0
2008-12-30 21:31:00,73.88,73.91,73.86,73.86,63400000.0
2008-12-30 21:32:00,73.85,73.87,73.815,73.865,31200000.0
2008-12-30 21:33:00,73.875,73.875,73.79,73.795,30000000.0
2008-12-30 21:34:00,73.795,73.795,73.77,73.78,12000000.0
2008-12-30 21:35:00,73.785,73.82,73.785,73.815,12000000.0
2008-12-30 21:36:00,73.82,73.82,73.82,73.82,1200000.0
2008-12-30 21:37:00,73.815,73.82,73.8,73.815,14400000.0
2008-12-30 21:38:00,73.81,73.81,73.8,73.8,15600000.0
2008-12-30 21:39:00,73.805,73.835,73.805,73.825,15200000.0
2008-12-30 21:40:00,73.84,73.85,73.84,73.845,9600000.0
2008-12-30 21:41:00,73.855,73.855,73.84,73.845,13200000.0
2008-12-30 21:42:00,73.84,73.85,73.73,73.73,18000000.0
2008-12-30 21:43:00,73.785,73.795,73.725,73.725,72000000.0
2008-12-30 21:44:00,73.725,73.745,73.71,73.71,35600000.0
2008-12-30 21:45:00,73.72,73.73,73.715,73.725,18000000.0
2008-12-30 21:46:00,73.725,73.75,73.725,73.735,14400000.0
2008-12-30 21:47:00,73.74,73.775,73.74,73.77,10800000.0
2008-12-30 21:48:00,73.765,73.77,73.765,73.77,8400000.0
2008-12-30 21:49:00,73.775,73.775,73.69,73.7,18000000.0
2008-12-30 21:50:00,73.72,73.725,73.685,73.695,21600000.0
2008-12-30 21:51:00,73.69,73.73,73.685,73.725,16800000.0
2008-12-30 21:52:00,73.69,73.69,73.685,73.685,2400000.0
2008-12-30 21:53:00,73.7,73.7,73.69,73.7,8400000.0
2008-12-30 21:54:00,73.705,73.72,73.65,73.69,74800000.0
2008-12-30 21:55:00,73.69,73.69,73.495,73.59,102400000.0
2008-12-30 21:56:00,73.585,73.61,73.585,73.6,15600000.0
2008-12-30 21:57:00,73.615,73.635,73.605,73.625,19200000.0
2008-12-30 21:58:00,73.645,73.665,73.6,73.65,40800000.0
2008-12-30 21:59:00,73.65,73.675,73.63,73.64,33200000.0
2008-12-30 22:00:00,73.64,73.65,73.565,73.63,95400000.0
2008-12-30 22:01:00,73.625,73.65,73.61,73.635,49200000.0
2008-12-30 22:02:00,73.63,73.645,73.615,73.615,22800000.0
2008-12-30 22:03:00,73.6,73.64,73.6,73.62,35200000.0
2008-12-30 22:04:00,73.615,73.62,73.605,73.62,3600000.0
2008-12-30 22:05:00,73.625,73.66,73.62,73.66,18800000.0
2008-12-30 22:06:00,73.66,73.67,73.655,73.665,13600000.0
2008-12-30 22:07:00,73.66,73.665,73.66,73.66,4800000.0
2008-12-30 22:08:00,73.65,73.735,73.65,73.66,50400000.0
2008-12-30 22:09:00,73.675,73.71,73.66,73.7,74400000.0
2008-12-30 22:10:00,73.725,73.725,73.65,73.685,162000000.0
2008-12-30 22:11:00,73.7,73.7,73.65,73.66,53400000.0
2008-12-30 22:12:00,73.665,73.685,73.655,73.675,45800000.0
2008-12-30 22:13:00,73.67,73.685,73.67,73.68,3600000.0
2008-12-30 22:14:00,73.685,73.7,73.68,73.69,12000000.0
2008-12-30 22:15:00,73.7,73.8,73.68,73.8,30400000.0
2008-12-30 22:16:00,73.73,73.775,73.705,73.73,52800000.0
2008-12-30 22:17:00,73.755,73.8,73.725,73.775,12000000.0
2008-12-30 22:18:00,73.77,73.81,73.75,73.79,24600000.0
2008-12-30 22:19:00,73.81,73.845,73.77,73.82,84400000.0
2008-12-30 22:20:00,73.83,73.875,73.83,73.84,18400000.0
2008-12-30 22:21:00,73.84,73.89,73.84,73.865,50600000.0
2008-12-30 22:22:00,73.875,73.905,73.785,73.86,60000000.0
2008-12-30 22:23:00,73.86,73.865,73.85,73.85,14400000.0
2008-12-30 22:24:00,73.86,73.87,73.85,73.87,12000000.0
2008-12-30 22:25:00,73.86,73.865,73.86,73.865,2400000.0
2008-12-30 22:26:00,73.865,73.88,73.85,73.865,33200000.0
2008-12-30 22:27:00,73.865,73.88,73.845,73.865,25200000.0
2008-12-30 22:28:00,73.875,73.885,73.855,73.865,57600000.0
2008-12-30 22:29:00,73.86,73.875,73.86,73.865,18000000.0
2008-12-30 22:30:00,73.86,73.865,73.855,73.86,8400000.0
2008-12-30 22:31:00,73.87,73.895,73.87,73.89,10800000.0
2008-12-30 22:32:00,73.9,73.9,73.89,73.89,2400000.0
2008-12-30 22:33:00,73.89,73.935,73.89,73.935,31200000.0
2008-12-30 22:34:00,73.93,73.94,73.92,73.925,32400000.0
2008-12-30 22:35:00,73.935,73.935,73.885,73.89,73000000.0
2008-12-30 22:36:00,73.89,73.89,73.88,73.88,117600000.0
2008-12-30 22:37:00,73.88,73.89,73.85,73.85,31600000.0
2008-12-30 22:38:00,73.86,73.88,73.85,73.86,44400000.0
2008-12-30 22:39:00,73.88,73.9,73.85,73.85,48000000.0
2008-12-30 22:40:00,73.85,73.9,73.85,73.865,34400000.0
2008-12-30 22:41:00,73.875,73.88,73.865,73.87,19200000.0
2008-12-30 22:42:00,73.88,73.885,73.85,73.86,25600000.0
2008-12-30 22:43:00,73.86,73.895,73.86,73.875,45200000.0
2008-12-30 22:44:00,73.875,73.88,73.875,73.88,15600000.0
2008-12-30 22:45:00,73.885,73.885,73.865,73.865,15600000.0
2008-12-30 22:46:00,73.86,73.87,73.86,73.865,115200000.0
2008-12-30 22:47:00,73.865,73.87,73.85,73.85,61600000.0
2008-12-30 22:48:00,73.855,73.855,73.85,73.85,107600000.0
2008-12-30 22:49:00,73.85,73.86,73.85,73.85,16000000.0
2008-12-30 22:50:00,73.85,73.875,73.85,73.855,37200000.0
2008-12-30 22:51:00,73.85,73.88,73.85,73.86,18800000.0
2008-12-30 22:52:00,73.875,73.875,73.85,73.87,10800000.0
2008-12-30 22:53:00,73.85,73.87,73.85,73.85,25600000.0
2008-12-30 22:54:00,73.85,73.875,73.85,73.855,15200000.0
2008-12-30 22:55:00,73.865,73.89,73.865,73.89,10800000.0
2008-12-30 22:56:00,73.88,73.885,73.87,73.885,13200000.0
2008-12-30 22:57:00,73.88,73.895,73.88,73.895,4800000.0
2008-12-30 22:58:00,73.89,73.93,73.87,73.87,10800000.0
2008-12-30 22:59:00,73.875,73.91,73.875,73.905,21200000.0
2008-12-30 23:00:00,73.91,73.92,73.9,73.92,7200000.0
2008-12-30 23:01:00,73.915,73.92,73.9,73.91,10800000.0
2008-12-30 23:02:00,73.915,73.96,73.915,73.95,19200000.0
2008-12-30 23:03:00,73.95,73.965,73.93,73.935,18800000.0
2008-12-30 23:04:00,73.945,73.95,73.935,73.94,26800000.0
2008-12-30 23:05:00,73.945,73.95,73.935,73.945,36400000.0
2008-12-30 23:06:00,73.94,73.95,73.93,73.93,15600000.0
2008-12-30 23:07:00,73.935,73.935,73.905,73.93,54000000.0
2008-12-30 23:08:00,73.93,73.945,73.93,73.945,20000000.0
2008-12-30 23:09:00,73.945,73.965,73.935,73.965,44400000.0
2008-12-30 23:10:00,73.965,73.995,73.93,73.98,77400000.0
2008-12-30 23:11:00,73.98,73.995,73.975,73.99,22400000.0
2008-12-30 23:12:00,73.985,73.99,73.98,73.99,8400000.0
2008-12-30 23:13:00,73.985,73.985,73.98,73.985,6800000.0
2008-12-30 23:14:00,73.98,73.98,73.98,73.98,3200000.0
2008-12-30 23:15:00,73.965,73.965,73.95,73.955,11600000.0
2008-12-30 23:16:00,73.95,73.95,73.95,73.95,1200000.0
2008-12-30 23:17:00,73.955,73.96,73.92,73.93,37200000.0
2008-12-30 23:18:00,73.925,73.985,73.92,73.965,30400000.0
2008-12-30 23:19:00,73.975,73.985,73.975,73.985,8000000.0
2008-12-30 23:20:00,73.975,73.985,73.96,73.965,30800000.0
2008-12-30 23:21:00,73.96,73.965,73.945,73.945,22000000.0
2008-12-30 23:22:00,73.945,73.95,73.945,73.95,8800000.0
2008-12-30 23:23:00,73.95,73.95,73.945,73.95,8000000.0
2008-12-30 23:24:00,73.955,73.97,73.945,73.965,15200000.0
2008-12-30 23:25:00,73.965,73.965,73.945,73.955,20400000.0
2008-12-30 23:26:00,73.965,73.965,73.96,73.96,2400000.0
2008-12-30 23:27:00,73.965,73.965,73.96,73.965,3600000.0
2008-12-30 23:28:00,73.97,73.97,73.97,73.97,2400000.0
2008-12-30 23:29:00,73.975,73.98,73.97,73.98,9600000.0
2008-12-30 23:30:00,73.98,73.99,73.975,73.975,10800000.0
2008-12-30 23:31:00,73.985,74.01,73.975,74.0,14800000.0
2008-12-30 23:32:00,74.005,74.045,74.0,74.045,23000000.0
2008-12-30 23:33:00,74.045,74.045,74.015,74.035,18800000.0
2008-12-30 23:34:00,74.035,74.04,74.025,74.035,9600000.0
2008-12-30 23:35:00,74.03,74.035,74.03,74.035,7200000.0
2008-12-30 23:36:00,74.03,74.085,74.03,74.07,27400000.0
2008-12-30 23:37:00,74.105,74.105,74.06,74.08,34400000.0
2008-12-30 23:38:00,74.085,74.11,74.085,74.095,6000000.0
2008-12-30 23:39:00,74.16,74.2,74.16,74.19,11600000.0
2008-12-30 23:40:00,74.09,74.115,74.075,74.11,11600000.0
2008-12-30 23:41:00,74.115,74.115,74.115,74.115,2400000.0
2008-12-30 23:42:00,74.12,74.17,74.12,74.125,56400000.0
2008-12-30 23:43:00,74.125,74.145,74.125,74.145,7200000.0
2008-12-30 23:44:00,74.145,74.145,74.145,74.145,1200000.0
2008-12-30 23:45:00,74.155,74.19,74.155,74.19,14000000.0
2008-12-30 23:46:00,74.19,74.19,74.15,74.16,14400000.0
2008-12-30 23:47:00,74.155,74.155,74.11,74.11,24000000.0
2008-12-30 23:48:00,74.11,74.13,74.075,74.13,28800000.0
2008-12-30 23:49:00,74.13,74.13,74.035,74.065,55600000.0
2008-12-30 23:50:00,74.085,74.11,74.06,74.085,36800000.0
2008-12-30 23:51:00,74.08,74.085,74.06,74.065,27600000.0
2008-12-30 23:52:00,74.06,74.06,74.06,74.06,13600000.0
2008-12-30 23:53:00,74.06,74.065,74.06,74.065,7600000.0
2008-12-30 23:54:00,74.075,74.105,74.075,74.105,8400000.0
2008-12-30 23:55:00,74.1,74.115,74.095,74.105,10800000.0
2008-12-30 23:56:00,74.11,74.125,74.1,74.11,19200000.0
2008-12-30 23:57:00,74.115,74.12,74.11,74.115,14800000.0
2008-12-30 23:58:00,74.06,74.145,74.06,74.13,22000000.0
2008-12-30 23:59:00,74.125,74.2,74.125,74.195,17600000.0
2008-12-31 00:00:00,74.19,74.19,74.14,74.19,9200000.0
2008-12-31 00:01:00,74.18,74.18,74.18,74.18,9200000.0
2008-12-31 00:02:00,74.17,74.17,74.16,74.16,9200000.0
2008-12-31 00:03:00,74.275,74.275,74.26,74.265,9200000.0
2008-12-31 00:04:00,74.265,74.265,74.265,74.265,1200000.0
2008-12-31 00:05:00,74.265,74.275,74.265,74.275,3600000.0
2008-12-31 00:06:00,74.28,74.285,74.27,74.285,7200000.0
2008-12-31 00:07:00,74.285,74.3,74.275,74.28,13200000.0
2008-12-31 00:08:00,74.275,74.275,74.275,74.275,3600000.0
2008-12-31 00:09:00,74.28,74.28,74.23,74.235,19200000.0
2008-12-31 00:10:00,74.24,74.275,74.24,74.275,14400000.0
2008-12-31 00:11:00,74.275,74.275,74.235,74.245,5600000.0
2008-12-31 00:12:00,74.23,74.23,74.215,74.215,20400000.0
2008-12-31 00:13:00,74.21,74.215,74.17,74.205,39600000.0
2008-12-31 00:14:00,74.205,74.205,74.13,74.16,30000000.0
2008-12-31 00:15:00,74.18,74.215,74.18,74.215,23600000.0
2008-12-31 00:16:00,74.22,74.225,74.185,74.185,17600000.0
2008-12-31 00:17:00,74.185,74.19,74.185,74.19,8000000.0
2008-12-31 00:18:00,74.195,74.2,74.18,74.18,24000000.0
2008-12-31 00:19:00,74.165,74.165,74.165,74.165,1600000.0
2008-12-31 00:20:00,74.15,74.17,74.15,74.17,16000000.0
2008-12-31 00:21:00,74.185,74.185,74.185,74.185,2400000.0
2008-12-31 00:22:00,74.185,74.185,74.18,74.185,7200000.0
2008-12-31 00:23:00,74.165,74.185,74.15,74.17,18400000.0
2008-12-31 00:24:00,74.175,74.185,74.17,74.17,16800000.0
2008-12-31 00:25:00,74.17,74.18,74.15,74.155,38600000.0
2008-12-31 00:26:00,74.15,74.15,74.15,74.15,1000000.0
2008-12-31 00:27:00,74.15,74.165,74.15,74.165,3400000.0
2008-12-31 00:28:00,74.16,74.16,74.15,74.15,10600000.0
2008-12-31 00:29:00,74.15,74.15,74.15,74.15,5000000.0
2008-12-31 00:30:00,74.15,74.15,74.15,74.15,3000000.0
2008-12-31 00:31:00,74.15,74.15,74.15,74.15,9000000.0
2008-12-31 00:32:00,74.155,74.205,74.145,74.205,27600000.0
2008-12-31 00:33:00,74.23,74.235,74.23,74.23,14400000.0
2008-12-31 00:34:00,74.26,74.285,74.19,74.22,98400000.0
2008-12-31 00:35:00,74.235,74.26,74.195,74.25,42400000.0
2008-12-31 00:36:00,74.245,74.25,74.215,74.245,20000000.0
2008-12-31 00:37:00,74.255,74.255,74.19,74.235,26000000.0
2008-12-31 00:38:00,74.245,74.26,74.2,74.23,34800000.0
2008-12-31 00:39:00,74.24,74.265,74.225,74.24,31200000.0
2008-12-31 00:40:00,74.245,74.275,74.24,74.265,34000000.0
2008-12-31 00:41:00,74.255,74.255,74.255,74.255,2400000.0
2008-12-31 00:42:00,74.24,74.255,74.24,74.255,4800000.0
2008-12-31 00:43:00,74.245,74.275,74.22,74.235,53200000.0
2008-12-31 00:44:00,74.235,74.245,74.225,74.225,16000000.0
2008-12-31 00:45:00,74.23,74.23,74.035,74.04,21600000.0
2008-12-31 00:46:00,74.12,74.19,74.12,74.16,25600000.0
2008-12-31 00:47:00,74.145,74.205,74.13,74.18,43200000.0
2008-12-31 00:48:00,74.19,74.19,74.185,74.185,10000000.0
2008-12-31 00:49:00,74.19,74.21,74.19,74.19,15600000.0
2008-12-31 00:50:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-31 00:51:00,74.33,74.36,74.33,74.35,11000000.0
2008-12-31 00:52:00,74.21,74.21,74.18,74.185,11000000.0
2008-12-31 00:53:00,74.35,74.37,74.34,74.35,3600000.0
2008-12-31 00:54:00,74.19,74.195,74.19,74.195,3600000.0
2008-12-31 00:55:00,74.19,74.19,74.14,74.185,22800000.0
2008-12-31 00:56:00,74.17,74.205,74.17,74.205,19600000.0
2008-12-31 00:57:00,74.205,74.215,74.205,74.215,10000000.0
2008-12-31 00:58:00,74.215,74.245,74.185,74.235,44000000.0
2008-12-31 00:59:00,74.18,74.235,74.18,74.235,11200000.0
2008-12-31 01:00:00,74.27,74.27,74.18,74.23,42800000.0
2008-12-31 01:01:00,74.22,74.22,74.22,74.22,3600000.0
2008-12-31 01:02:00,74.22,74.22,74.21,74.21,10800000.0
2008-12-31 01:03:00,74.205,74.205,74.175,74.19,25200000.0
2008-12-31 01:04:00,74.195,74.27,74.18,74.235,58800000.0
2008-12-31 01:05:00,74.275,74.275,74.275,74.275,1200000.0
2008-12-31 01:06:00,74.295,74.295,74.295,74.295,2400000.0
2008-12-31 01:07:00,74.295,74.295,74.255,74.29,15600000.0
2008-12-31 01:08:00,74.29,74.305,74.29,74.305,6000000.0
2008-12-31 01:09:00,74.305,74.315,74.2,74.305,44400000.0
2008-12-31 01:10:00,74.32,74.32,74.29,74.315,19200000.0
2008-12-31 01:11:00,74.305,74.305,74.29,74.29,9600000.0
2008-12-31 01:12:00,74.29,74.29,74.29,74.29,1200000.0
2008-12-31 01:13:00,74.29,74.315,74.29,74.315,8400000.0
2008-12-31 01:14:00,74.32,74.42,74.32,74.39,31200000.0
2008-12-31 01:15:00,74.39,74.46,74.37,74.42,48400000.0
2008-12-31 01:16:00,74.435,74.44,74.43,74.43,4800000.0
2008-12-31 01:17:00,74.435,74.45,74.435,74.45,16400000.0
2008-12-31 01:18:00,74.45,74.47,74.45,74.465,10800000.0
2008-12-31 01:19:00,74.48,74.485,74.465,74.465,6000000.0
2008-12-31 01:20:00,74.46,74.47,74.415,74.445,42400000.0
2008-12-31 01:21:00,74.43,74.43,74.375,74.43,44400000.0
2008-12-31 01:22:00,74.43,74.465,74.415,74.425,58000000.0
2008-12-31 01:23:00,74.425,74.46,74.425,74.46,9200000.0
2008-12-31 01:24:00,74.465,74.49,74.41,74.45,51600000.0
2008-12-31 01:25:00,74.45,74.455,74.41,74.415,20400000.0
2008-12-31 01:26:00,74.415,74.415,74.395,74.41,9200000.0
2008-12-31 01:27:00,74.405,74.405,74.395,74.405,23200000.0
2008-12-31 01:28:00,74.385,74.385,74.34,74.35,30400000.0
2008-12-31 01:29:00,74.35,74.385,74.345,74.35,27200000.0
2008-12-31 01:30:00,74.35,74.35,74.345,74.35,12000000.0
2008-12-31 01:31:00,74.345,74.375,74.34,74.355,40800000.0
2008-12-31 01:32:00,74.36,74.385,74.315,74.315,59600000.0
2008-12-31 01:33:00,74.315,74.355,74.285,74.345,102800000.0
2008-12-31 01:34:00,74.345,74.365,74.325,74.365,81200000.0
2008-12-31 01:35:00,74.365,74.365,74.33,74.335,22400000.0
2008-12-31 01:36:00,74.33,74.345,74.315,74.335,37600000.0
2008-12-31 01:37:00,74.33,74.33,74.325,74.33,10400000.0
2008-12-31 01:38:00,74.345,74.355,74.33,74.335,50800000.0
2008-12-31 01:39:00,74.34,74.34,74.32,74.33,28800000.0
2008-12-31 01:40:00,74.33,74.33,74.315,74.325,41600000.0
2008-12-31 01:41:00,74.33,74.33,74.325,74.325,4800000.0
2008-12-31 01:42:00,74.315,74.315,74.315,74.315,1200000.0
2008-12-31 01:43:00,74.315,74.33,74.315,74.33,6400000.0
2008-12-31 01:44:00,74.325,74.385,74.32,74.38,37200000.0
2008-12-31 01:45:00,74.395,74.415,74.375,74.395,25200000.0
2008-12-31 01:46:00,74.395,74.395,74.38,74.39,9600000.0
2008-12-31 01:47:00,74.395,74.395,74.395,74.395,3600000.0
2008-12-31 01:48:00,74.395,74.415,74.365,74.41,27600000.0
2008-12-31 01:49:00,74.41,74.41,74.41,74.41,1200000.0
2008-12-31 01:50:00,74.13,74.14,74.12,74.13,6000000.0
2008-12-31 01:51:00,74.415,74.425,74.41,74.41,6000000.0
2008-12-31 01:52:00,74.41,74.42,74.41,74.41,8400000.0
2008-12-31 01:53:00,74.415,74.415,74.4,74.415,8400000.0
2008-12-31 01:54:00,74.41,74.415,74.365,74.375,21200000.0
2008-12-31 01:55:00,74.37,74.405,74.365,74.405,30400000.0
2008-12-31 01:56:00,74.4,74.4,74.365,74.365,14800000.0
2008-12-31 01:57:00,74.35,74.365,74.34,74.36,20600000.0
2008-12-31 01:58:00,74.355,74.355,74.28,74.28,26400000.0
2008-12-31 01:59:00,74.27,74.31,74.23,74.31,20800000.0
2008-12-31 02:00:00,74.345,74.37,74.29,74.33,112400000.0
2008-12-31 02:01:00,74.325,74.355,74.325,74.34,17200000.0
2008-12-31 02:02:00,74.335,74.35,74.29,74.305,20400000.0
2008-12-31 02:03:00,74.305,74.31,74.3,74.3,8400000.0
2008-12-31 02:04:00,74.295,74.33,74.29,74.29,13200000.0
2008-12-31 02:05:00,74.3,74.3,74.29,74.295,10800000.0
2008-12-31 02:06:00,74.29,74.29,74.29,74.29,1200000.0
2008-12-31 02:07:00,74.29,74.295,74.215,74.235,47400000.0
2008-12-31 02:08:00,74.235,74.27,74.235,74.27,13600000.0
2008-12-31 02:09:00,74.265,74.27,74.26,74.27,8000000.0
2008-12-31 02:10:00,74.26,74.26,74.26,74.26,1600000.0
2008-12-31 02:11:00,74.26,74.26,74.26,74.26,8000000.0
2008-12-31 02:12:00,74.245,74.26,74.245,74.26,25600000.0
2008-12-31 02:13:00,74.26,74.26,74.26,74.26,11200000.0
2008-12-31 02:14:00,74.26,74.26,74.245,74.245,11200000.0
2008-12-31 02:15:00,74.23,74.23,74.16,74.16,31200000.0
2008-12-31 02:16:00,74.165,74.19,74.165,74.185,28400000.0
2008-12-31 02:17:00,74.185,74.19,74.17,74.19,20400000.0
2008-12-31 02:18:00,74.2,74.205,74.185,74.205,16800000.0
2008-12-31 02:19:00,74.205,74.205,74.18,74.2,24000000.0
2008-12-31 02:20:00,74.195,74.205,74.195,74.195,6000000.0
2008-12-31 02:21:00,74.205,74.205,74.205,74.205,2400000.0
2008-12-31 02:22:00,74.21,74.21,74.195,74.205,6000000.0
2008-12-31 02:23:00,74.195,74.2,74.185,74.185,8400000.0
2008-12-31 02:24:00,74.185,74.19,74.185,74.19,7200000.0
2008-12-31 02:25:00,74.185,74.195,74.185,74.19,8400000.0
2008-12-31 02:26:00,74.185,74.2,74.18,74.185,10800000.0
2008-12-31 02:27:00,74.185,74.19,74.185,74.185,8400000.0
2008-12-31 02:28:00,74.185,74.185,74.185,74.185,2400000.0
2008-12-31 02:29:00,74.19,74.195,74.185,74.19,6000000.0
2008-12-31 02:30:00,74.19,74.195,74.19,74.19,8400000.0
2008-12-31 02:31:00,74.19,74.195,74.19,74.195,8400000.0
2008-12-31 02:32:00,74.19,74.19,74.185,74.19,3600000.0
2008-12-31 02:33:00,74.19,74.195,74.19,74.19,8400000.0
2008-12-31 02:34:00,74.19,74.2,74.19,74.195,10800000.0
2008-12-31 02:35:00,74.19,74.19,74.19,74.19,3600000.0
2008-12-31 02:36:00,74.2,74.215,74.2,74.215,6000000.0
2008-12-31 02:37:00,74.22,74.22,74.215,74.215,6000000.0
2008-12-31 02:38:00,74.21,74.225,74.21,74.22,11200000.0
2008-12-31 02:39:00,74.225,74.23,74.225,74.225,4400000.0
2008-12-31 02:40:00,74.225,74.24,74.22,74.24,14000000.0
2008-12-31 02:41:00,74.235,74.24,74.215,74.22,6000000.0
2008-12-31 02:42:00,74.215,74.22,74.205,74.205,12000000.0
2008-12-31 02:43:00,74.205,74.205,74.2,74.2,2400000.0
2008-12-31 02:44:00,74.205,74.215,74.205,74.205,12000000.0
2008-12-31 02:45:00,74.21,74.215,74.205,74.205,4800000.0
2008-12-31 02:46:00,74.2,74.2,74.2,74.2,1200000.0
2008-12-31 02:47:00,74.2,74.21,74.2,74.205,3600000.0
2008-12-31 02:48:00,74.21,74.215,74.21,74.21,8400000.0
2008-12-31 02:49:00,74.195,74.205,74.19,74.195,12400000.0
2008-12-31 02:50:00,74.19,74.2,74.18,74.19,15600000.0
2008-12-31 02:51:00,74.195,74.205,74.185,74.19,12000000.0
2008-12-31 02:52:00,74.19,74.205,74.19,74.2,8400000.0
2008-12-31 02:53:00,74.195,74.195,74.19,74.19,2400000.0
2008-12-31 02:54:00,74.185,74.215,74.185,74.215,9600000.0
2008-12-31 02:55:00,74.21,74.215,74.21,74.21,3600000.0
2008-12-31 02:56:00,74.215,74.215,74.215,74.215,1200000.0
2008-12-31 02:57:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-31 02:58:00,74.215,74.22,74.215,74.215,4800000.0
2008-12-31 02:59:00,74.21,74.215,74.19,74.21,16800000.0
2008-12-31 03:00:00,74.21,74.21,74.21,74.21,1200000.0
2008-12-31 03:01:00,74.21,74.22,74.19,74.21,21600000.0
2008-12-31 03:02:00,74.21,74.21,74.18,74.185,16800000.0
2008-12-31 03:03:00,74.18,74.19,74.18,74.19,3600000.0
2008-12-31 03:04:00,74.19,74.19,74.17,74.185,18000000.0
2008-12-31 03:05:00,74.185,74.185,74.18,74.185,3600000.0
2008-12-31 03:06:00,74.185,74.19,74.185,74.185,7200000.0
2008-12-31 03:07:00,74.185,74.185,74.185,74.185,1200000.0
2008-12-31 03:08:00,74.185,74.19,74.18,74.185,10800000.0
2008-12-31 03:09:00,74.18,74.2,74.18,74.195,9600000.0
2008-12-31 03:10:00,74.205,74.215,74.205,74.21,6000000.0
2008-12-31 03:11:00,74.205,74.205,74.2,74.2,2400000.0
2008-12-31 03:12:00,74.205,74.205,74.195,74.195,8400000.0
2008-12-31 03:13:00,74.2,74.2,74.195,74.2,3600000.0
2008-12-31 03:14:00,74.195,74.205,74.195,74.205,4800000.0
2008-12-31 03:15:00,74.21,74.225,74.21,74.225,4800000.0
2008-12-31 03:16:00,74.235,74.25,74.235,74.25,15600000.0
2008-12-31 03:17:00,74.25,74.28,74.19,74.245,24800000.0
2008-12-31 03:18:00,74.255,74.27,74.235,74.26,28800000.0
2008-12-31 03:19:00,74.265,74.265,74.255,74.26,9600000.0
2008-12-31 03:20:00,74.265,74.27,74.25,74.25,7200000.0
2008-12-31 03:21:00,74.255,74.255,74.255,74.255,1200000.0
2008-12-31 03:22:00,74.245,74.245,74.205,74.245,13200000.0
2008-12-31 03:23:00,74.235,74.245,74.23,74.245,8400000.0
2008-12-31 03:24:00,74.25,74.27,74.245,74.27,9600000.0
2008-12-31 03:25:00,74.265,74.27,74.26,74.26,7200000.0
2008-12-31 03:26:00,74.265,74.265,74.245,74.245,8400000.0
2008-12-31 03:27:00,74.245,74.245,74.245,74.245,2400000.0
2008-12-31 03:28:00,74.25,74.25,74.245,74.245,2400000.0
2008-12-31 03:29:00,74.235,74.245,74.23,74.245,7200000.0
2008-12-31 03:30:00,74.25,74.255,74.25,74.25,7200000.0
2008-12-31 03:31:00,74.25,74.255,74.24,74.255,7200000.0
2008-12-31 03:32:00,74.26,74.26,74.255,74.255,2400000.0
2008-12-31 03:33:00,73.97,73.97,73.95,73.95,8400000.0
2008-12-31 03:34:00,74.24,74.255,74.23,74.255,8400000.0
2008-12-31 03:35:00,74.245,74.245,74.14,74.14,26000000.0
2008-12-31 03:36:00,74.135,74.145,74.12,74.12,26400000.0
2008-12-31 03:37:00,74.115,74.125,74.11,74.12,19200000.0
2008-12-31 03:38:00,74.11,74.11,74.1,74.11,10800000.0
2008-12-31 03:39:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 03:40:00,74.105,74.135,74.105,74.135,9600000.0
2008-12-31 03:41:00,74.125,74.125,74.1,74.1,3600000.0
2008-12-31 03:42:00,74.105,74.105,74.105,74.105,2400000.0
2008-12-31 03:43:00,74.1,74.105,74.095,74.095,3600000.0
2008-12-31 03:44:00,74.085,74.1,74.035,74.1,9600000.0
2008-12-31 03:45:00,74.095,74.1,74.09,74.09,3600000.0
2008-12-31 03:46:00,74.09,74.09,74.09,74.09,7200000.0
2008-12-31 03:47:00,74.09,74.09,74.085,74.09,6000000.0
2008-12-31 03:48:00,74.095,74.1,74.095,74.095,4800000.0
2008-12-31 03:49:00,74.09,74.09,74.065,74.08,20000000.0
2008-12-31 03:50:00,74.08,74.08,74.08,74.08,1200000.0
2008-12-31 03:51:00,74.08,74.08,74.08,74.08,1200000.0
2008-12-31 03:52:00,74.075,74.08,74.075,74.08,10800000.0
2008-12-31 03:53:00,74.075,74.08,74.065,74.08,13200000.0
2008-12-31 03:54:00,74.08,74.08,74.075,74.08,6000000.0
2008-12-31 03:55:00,74.075,74.08,74.075,74.08,3600000.0
2008-12-31 03:56:00,74.08,74.085,74.075,74.085,8400000.0
2008-12-31 03:57:00,74.09,74.09,74.09,74.09,4800000.0
2008-12-31 03:58:00,74.085,74.085,74.08,74.085,4800000.0
2008-12-31 03:59:00,74.08,74.09,74.08,74.09,2400000.0
2008-12-31 04:00:00,74.09,74.13,74.09,74.13,19200000.0
2008-12-31 04:01:00,74.12,74.12,74.115,74.115,4800000.0
2008-12-31 04:02:00,74.11,74.12,74.105,74.105,13200000.0
2008-12-31 04:03:00,74.11,74.11,74.1,74.1,3600000.0
2008-12-31 04:04:00,74.1,74.1,74.1,74.1,3600000.0
2008-12-31 04:05:00,74.1,74.135,74.1,74.125,32800000.0
2008-12-31 04:06:00,74.125,74.125,74.12,74.12,7200000.0
2008-12-31 04:07:00,74.125,74.125,74.095,74.095,9600000.0
2008-12-31 04:08:00,74.095,74.095,74.055,74.055,21200000.0
2008-12-31 04:09:00,74.055,74.08,74.055,74.08,16800000.0
2008-12-31 04:10:00,74.085,74.085,74.035,74.055,25600000.0
2008-12-31 04:11:00,74.055,74.055,74.02,74.03,18000000.0
2008-12-31 04:12:00,74.035,74.04,74.035,74.035,3600000.0
2008-12-31 04:13:00,74.045,74.06,74.04,74.06,12800000.0
2008-12-31 04:14:00,74.055,74.055,74.025,74.03,7200000.0
2008-12-31 04:15:00,74.025,74.075,74.025,74.07,26400000.0
2008-12-31 04:16:00,74.07,74.08,74.045,74.045,11600000.0
2008-12-31 04:17:00,74.045,74.07,74.045,74.05,19200000.0
2008-12-31 04:18:00,74.05,74.05,74.05,74.05,6000000.0
2008-12-31 04:19:00,74.045,74.05,74.045,74.05,3600000.0
2008-12-31 04:20:00,74.055,74.055,74.04,74.05,13200000.0
2008-12-31 04:21:00,74.045,74.055,74.045,74.055,6000000.0
2008-12-31 04:22:00,74.05,74.055,74.05,74.05,3600000.0
2008-12-31 04:23:00,74.045,74.045,74.045,74.045,1200000.0
2008-12-31 04:24:00,74.05,74.05,74.05,74.05,1200000.0
2008-12-31 04:25:00,74.06,74.06,74.05,74.055,3600000.0
2008-12-31 04:26:00,74.06,74.06,74.055,74.055,7200000.0
2008-12-31 04:27:00,74.05,74.05,74.015,74.03,8400000.0
2008-12-31 04:28:00,74.03,74.035,74.03,74.03,6000000.0
2008-12-31 04:29:00,74.03,74.035,74.03,74.035,16800000.0
2008-12-31 04:30:00,74.03,74.03,74.02,74.03,4800000.0
2008-12-31 04:31:00,74.035,74.035,74.02,74.02,3600000.0
2008-12-31 04:32:00,74.02,74.02,74.015,74.015,2400000.0
2008-12-31 04:33:00,74.02,74.02,73.93,73.94,35600000.0
2008-12-31 04:34:00,73.94,73.97,73.94,73.96,35600000.0
2008-12-31 04:35:00,73.955,74.005,73.955,73.985,36800000.0
2008-12-31 04:36:00,73.99,73.99,73.985,73.99,14400000.0
2008-12-31 04:37:00,73.995,74.03,73.995,74.015,16000000.0
2008-12-31 04:38:00,74.01,74.01,73.995,74.0,22400000.0
2008-12-31 04:39:00,73.99,74.015,73.955,73.965,28000000.0
2008-12-31 04:40:00,73.955,73.98,73.955,73.975,20400000.0
2008-12-31 04:41:00,73.97,73.98,73.97,73.98,17600000.0
2008-12-31 04:42:00,73.97,73.98,73.97,73.975,8400000.0
2008-12-31 04:43:00,73.975,73.995,73.975,73.995,22400000.0
2008-12-31 04:44:00,73.995,74.005,73.995,74.005,50800000.0
2008-12-31 04:45:00,74.005,74.015,74.0,74.015,32400000.0
2008-12-31 04:46:00,74.015,74.015,74.015,74.015,3600000.0
2008-12-31 04:47:00,74.01,74.01,73.99,73.995,51200000.0
2008-12-31 04:48:00,73.995,73.995,73.95,73.97,47600000.0
2008-12-31 04:49:00,73.955,73.97,73.955,73.97,15200000.0
2008-12-31 04:50:00,73.965,73.965,73.96,73.96,7200000.0
2008-12-31 04:51:00,73.965,73.965,73.96,73.96,6000000.0
2008-12-31 04:52:00,73.97,73.975,73.97,73.975,3600000.0
2008-12-31 04:53:00,73.98,73.98,73.98,73.98,1200000.0
2008-12-31 04:54:00,74.08,74.08,74.07,74.08,7200000.0
2008-12-31 04:55:00,73.96,73.965,73.955,73.965,7200000.0
2008-12-31 04:56:00,73.96,73.965,73.96,73.965,2400000.0
2008-12-31 04:57:00,73.97,73.97,73.965,73.965,2400000.0
2008-12-31 04:58:00,73.975,73.985,73.965,73.985,3600000.0
2008-12-31 04:59:00,74.01,74.04,74.0,74.03,38400000.0
2008-12-31 05:00:00,74.025,74.04,74.025,74.04,9600000.0
2008-12-31 05:01:00,74.05,74.07,74.025,74.025,28800000.0
2008-12-31 05:02:00,74.02,74.06,73.97,74.035,75200000.0
2008-12-31 05:03:00,74.04,74.06,74.04,74.06,3600000.0
2008-12-31 05:04:00,74.055,74.06,74.055,74.06,3600000.0
2008-12-31 05:05:00,74.06,74.06,74.06,74.06,2400000.0
2008-12-31 05:06:00,74.055,74.055,74.05,74.05,6000000.0
2008-12-31 05:07:00,74.05,74.055,74.05,74.05,9200000.0
2008-12-31 05:08:00,74.055,74.065,74.055,74.065,28000000.0
2008-12-31 05:09:00,74.065,74.065,74.06,74.06,7600000.0
2008-12-31 05:10:00,74.065,74.065,74.065,74.065,3200000.0
2008-12-31 05:11:00,74.065,74.065,74.065,74.065,1200000.0
2008-12-31 05:12:00,74.06,74.06,74.06,74.06,10000000.0
2008-12-31 05:13:00,74.06,74.065,74.05,74.05,24800000.0
2008-12-31 05:14:00,74.055,74.06,74.055,74.06,16800000.0
2008-12-31 05:15:00,74.055,74.065,74.05,74.05,13600000.0
2008-12-31 05:16:00,74.05,74.05,74.05,74.05,3600000.0
2008-12-31 05:17:00,74.02,74.03,74.02,74.03,92400000.0
2008-12-31 05:18:00,74.05,74.06,74.035,74.04,92400000.0
2008-12-31 05:19:00,74.045,74.075,74.04,74.065,16400000.0
2008-12-31 05:20:00,74.065,74.11,74.06,74.065,56400000.0
2008-12-31 05:21:00,74.07,74.07,74.05,74.065,27200000.0
2008-12-31 05:22:00,74.07,74.07,74.065,74.07,9600000.0
2008-12-31 05:23:00,74.065,74.07,74.06,74.06,12800000.0
2008-12-31 05:24:00,74.065,74.065,74.045,74.05,31200000.0
2008-12-31 05:25:00,74.045,74.05,74.04,74.05,24000000.0
2008-12-31 05:26:00,74.05,74.05,74.05,74.05,3200000.0
2008-12-31 05:27:00,74.055,74.07,74.055,74.07,11200000.0
2008-12-31 05:28:00,74.075,74.075,74.07,74.07,4800000.0
2008-12-31 05:29:00,74.07,74.07,74.07,74.07,3200000.0
2008-12-31 05:30:00,74.07,74.08,74.07,74.08,3200000.0
2008-12-31 05:31:00,74.08,74.085,74.075,74.075,14400000.0
2008-12-31 05:32:00,74.09,74.105,74.085,74.085,44800000.0
2008-12-31 05:33:00,74.09,74.095,74.09,74.095,4800000.0
2008-12-31 05:34:00,74.09,74.09,74.08,74.085,16000000.0
2008-12-31 05:35:00,74.085,74.095,74.085,74.095,5600000.0
2008-12-31 05:36:00,74.11,74.14,74.11,74.14,4000000.0
2008-12-31 05:37:00,74.165,74.165,74.16,74.165,6000000.0
2008-12-31 05:38:00,74.175,74.205,74.175,74.2,39200000.0
2008-12-31 05:39:00,74.19,74.2,74.19,74.195,32800000.0
2008-12-31 05:40:00,74.2,74.2,74.145,74.155,6800000.0
2008-12-31 05:41:00,74.155,74.165,74.155,74.155,3600000.0
2008-12-31 05:42:00,74.155,74.155,74.115,74.12,13200000.0
2008-12-31 05:43:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 05:44:00,74.115,74.125,74.115,74.115,25200000.0
2008-12-31 05:45:00,74.13,74.13,74.11,74.125,7200000.0
2008-12-31 05:46:00,74.13,74.13,74.125,74.125,4800000.0
2008-12-31 05:47:00,74.115,74.125,74.105,74.125,14800000.0
2008-12-31 05:48:00,74.13,74.145,74.125,74.13,26800000.0
2008-12-31 05:49:00,74.14,74.14,74.13,74.14,3600000.0
2008-12-31 05:50:00,74.135,74.135,74.13,74.13,2400000.0
2008-12-31 05:51:00,74.13,74.15,74.13,74.13,19200000.0
2008-12-31 05:52:00,74.115,74.13,74.11,74.115,17200000.0
2008-12-31 05:53:00,74.115,74.125,74.115,74.125,10000000.0
2008-12-31 05:54:00,74.115,74.125,74.115,74.125,4400000.0
2008-12-31 05:55:00,74.03,74.04,74.03,74.03,1200000.0
2008-12-31 05:57:00,74.02,74.03,74.02,74.03,1200000.0
2008-12-31 05:58:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-31 05:59:00,74.125,74.125,74.125,74.125,1200000.0
2008-12-31 06:00:00,74.04,74.04,74.04,74.04,1200000.0
2008-12-31 06:01:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-31 06:05:00,74.12,74.13,74.12,74.13,4800000.0
2008-12-31 06:06:00,74.12,74.12,74.12,74.12,3600000.0
2008-12-31 06:07:00,74.115,74.115,74.095,74.095,3600000.0
2008-12-31 06:08:00,74.105,74.105,74.09,74.1,6000000.0
2008-12-31 06:09:00,74.1,74.1,74.1,74.1,1200000.0
2008-12-31 06:10:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 06:11:00,74.105,74.11,74.105,74.11,7200000.0
2008-12-31 06:12:00,74.105,74.105,74.05,74.095,19200000.0
2008-12-31 06:13:00,74.1,74.1,74.09,74.09,4800000.0
2008-12-31 06:14:00,74.095,74.095,74.095,74.095,1200000.0
2008-12-31 06:15:00,74.095,74.095,74.085,74.09,4800000.0
2008-12-31 06:16:00,74.095,74.095,74.08,74.09,12000000.0
2008-12-31 06:17:00,74.04,74.04,74.03,74.03,8400000.0
2008-12-31 06:18:00,74.09,74.1,74.075,74.1,8400000.0
2008-12-31 06:19:00,74.105,74.11,74.105,74.11,2400000.0
2008-12-31 06:20:00,74.03,74.03,74.03,74.03,2400000.0
2008-12-31 06:21:00,74.02,74.03,74.0,74.01,2400000.0
2008-12-31 06:22:00,74.115,74.125,74.115,74.125,2400000.0
2008-12-31 06:23:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-31 06:24:00,74.01,74.01,74.0,74.0,2400000.0
2008-12-31 06:25:00,74.115,74.12,74.115,74.12,2400000.0
2008-12-31 06:26:00,74.125,74.125,74.12,74.12,2400000.0
2008-12-31 06:27:00,74.125,74.125,74.12,74.125,3600000.0
2008-12-31 06:28:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-31 06:29:00,74.11,74.12,74.11,74.12,6000000.0
2008-12-31 06:31:00,74.115,74.12,74.105,74.12,4800000.0
2008-12-31 06:32:00,74.115,74.12,74.115,74.12,4800000.0
2008-12-31 06:33:00,74.115,74.115,74.095,74.095,4800000.0
2008-12-31 06:34:00,74.095,74.105,74.095,74.1,7200000.0
2008-12-31 06:35:00,74.095,74.095,74.09,74.09,2400000.0
2008-12-31 06:36:00,74.09,74.09,74.09,74.09,1200000.0
2008-12-31 06:37:00,74.09,74.09,74.09,74.09,1200000.0
2008-12-31 06:39:00,73.99,73.99,73.99,73.99,1200000.0
2008-12-31 06:40:00,74.095,74.095,74.095,74.095,1200000.0
2008-12-31 06:41:00,74.09,74.1,74.09,74.1,3600000.0
2008-12-31 06:42:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 06:43:00,73.98,73.99,73.97,73.97,3600000.0
2008-12-31 06:44:00,73.98,74.0,73.98,74.0,3600000.0
2008-12-31 06:45:00,74.115,74.115,74.11,74.115,3600000.0
2008-12-31 06:46:00,74.115,74.12,74.115,74.12,2400000.0
2008-12-31 06:47:00,74.12,74.12,74.105,74.105,3600000.0
2008-12-31 06:48:00,74.03,74.03,74.02,74.02,1200000.0
2008-12-31 06:49:00,74.12,74.12,74.12,74.12,1200000.0
2008-12-31 06:50:00,74.115,74.115,74.115,74.115,1200000.0
2008-12-31 06:51:00,74.0,74.01,73.96,73.98,4800000.0
2008-12-31 06:54:00,73.97,73.97,73.96,73.97,4800000.0
2008-12-31 06:55:00,74.105,74.11,74.1,74.1,4800000.0
2008-12-31 06:56:00,74.1,74.1,74.1,74.1,2400000.0
2008-12-31 06:57:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 06:58:00,74.11,74.11,74.11,74.11,1200000.0
2008-12-31 06:59:00,74.11,74.11,74.11,74.11,1200000.0
2008-12-31 07:00:00,74.105,74.105,74.105,74.105,1200000.0
2008-12-31 07:04:00,73.99,73.99,73.99,73.99,1600000.0
2008-12-31 07:05:00,74.04,74.04,74.04,74.04,1600000.0
2008-12-31 07:06:00,73.99,73.99,73.98,73.98,2400000.0
2008-12-31 07:07:00,74.09,74.105,74.09,74.105,2400000.0
2008-12-31 07:08:00,74.105,74.115,74.105,74.105,7200000.0
2008-12-31 07:09:00,74.105,74.13,74.105,74.13,7200000.0
2008-12-31 07:10:00,73.94,73.95,73.94,73.95,6000000.0
2008-12-31 07:11:00,74.13,74.13,74.12,74.125,6000000.0
2008-12-31 07:12:00,73.94,73.94,73.94,73.94,12000000.0
2008-12-31 07:14:00,74.11,74.12,74.1,74.105,12000000.0
2008-12-31 07:15:00,74.1,74.1,74.09,74.095,4800000.0
2008-12-31 07:16:00,74.095,74.1,74.095,74.095,7200000.0
2008-12-31 07:17:00,74.1,74.1,74.095,74.095,2400000.0
2008-12-31 07:18:00,74.1,74.125,74.1,74.1,14400000.0
2008-12-31 07:19:00,74.095,74.11,74.08,74.105,16800000.0
2008-12-31 07:20:00,74.095,74.11,74.09,74.09,8400000.0
2008-12-31 07:21:00,74.095,74.095,74.05,74.06,30400000.0
2008-12-31 07:22:00,74.055,74.055,74.05,74.055,20400000.0
2008-12-31 07:23:00,74.06,74.065,74.06,74.065,2400000.0
2008-12-31 07:24:00,74.06,74.06,74.06,74.06,1200000.0
2008-12-31 07:25:00,73.93,73.95,73.93,73.94,1200000.0
2008-12-31 07:26:00,74.065,74.065,74.065,74.065,1200000.0
2008-12-31 07:27:00,73.98,73.98,73.94,73.94,1600000.0
2008-12-31 07:28:00,73.95,73.96,73.94,73.95,1600000.0
2008-12-31 07:29:00,73.94,73.97,73.94,73.96,1600000.0
2008-12-31 07:30:00,73.95,73.96,73.94,73.95,1600000.0
2008-12-31 07:31:00,74.02,74.02,74.02,74.02,1600000.0
2008-12-31 07:32:00,74.03,74.055,74.03,74.055,2800000.0
2008-12-31 07:33:00,74.07,74.07,74.06,74.065,9200000.0
2008-12-31 07:34:00,74.07,74.07,74.065,74.065,2400000.0
2008-12-31 07:35:00,73.97,73.97,73.96,73.97,1200000.0
2008-12-31 07:36:00,73.96,73.97,73.96,73.97,1200000.0
2008-12-31 07:37:00,73.96,73.97,73.96,73.97,1200000.0
2008-12-31 07:38:00,74.06,74.06,74.06,74.06,1200000.0
2008-12-31 07:39:00,74.055,74.055,74.05,74.05,2400000.0
2008-12-31 07:40:00,74.05,74.08,73.99,74.06,3600000.0
2008-12-31 07:41:00,74.055,74.06,74.055,74.055,3600000.0
2008-12-31 07:42:00,74.05,74.05,74.025,74.05,22800000.0
2008-12-31 07:43:00,74.045,74.045,74.04,74.04,4800000.0
2008-12-31 07:44:00,74.04,74.06,74.035,74.06,13200000.0
2008-12-31 07:45:00,73.99,73.99,73.98,73.98,7200000.0
2008-12-31 07:46:00,74.075,74.085,74.075,74.08,7200000.0
2008-12-31 07:47:00,73.99,74.01,73.99,74.0,3600000.0
2008-12-31 07:48:00,74.01,74.02,73.99,73.99,3600000.0
2008-12-31 07:49:00,74.085,74.085,74.075,74.075,3600000.0
2008-12-31 07:50:00,73.99,74.0,73.98,73.98,21200000.0
2008-12-31 07:51:00,74.07,74.07,74.03,74.05,21200000.0
2008-12-31 07:52:00,74.0,74.03,74.0,74.02,11600000.0
2008-12-31 07:53:00,74.03,74.03,74.03,74.03,11600000.0
2008-12-31 07:54:00,74.01,74.03,74.01,74.02,11600000.0
2008-12-31 07:55:00,74.02,74.02,74.02,74.02,1200000.0
2008-12-31 07:56:00,74.025,74.035,74.02,74.025,22800000.0
2008-12-31 07:57:00,74.025,74.025,74.02,74.02,11600000.0
2008-12-31 07:58:00,74.02,74.045,74.015,74.045,38000000.0
2008-12-31 07:59:00,74.055,74.055,74.055,74.055,1200000.0
2008-12-31 08:00:00,74.06,74.06,74.055,74.06,3600000.0
2008-12-31 08:01:00,74.055,74.06,74.055,74.055,3600000.0
2008-12-31 08:02:00,74.06,74.06,74.02,74.03,2400000.0
2008-12-31 08:03:00,74.06,74.06,74.06,74.06,2400000.0
2008-12-31 08:04:00,74.065,74.065,74.04,74.04,15200000.0
2008-12-31 08:05:00,74.035,74.035,74.025,74.025,14400000.0
2008-12-31 08:06:00,74.025,74.035,74.025,74.025,10400000.0
2008-12-31 08:07:00,74.02,74.02,73.99,73.99,26400000.0
2008-12-31 08:08:00,73.99,73.995,73.99,73.995,8000000.0
2008-12-31 08:09:00,73.99,74.0,73.99,73.99,10400000.0
2008-12-31 08:10:00,73.995,74.0,73.99,73.99,12000000.0
2008-12-31 08:11:00,74.03,74.03,74.02,74.03,6800000.0
2008-12-31 08:12:00,73.985,73.995,73.985,73.995,6800000.0
2008-12-31 08:13:00,73.985,74.0,73.985,74.0,3600000.0
2008-12-31 08:14:00,73.99,73.99,73.99,73.99,1200000.0
2008-12-31 08:15:00,73.99,74.0,73.975,73.98,100800000.0
2008-12-31 08:16:00,73.975,73.99,73.97,73.99,48000000.0
2008-12-31 08:17:00,73.98,73.985,73.97,73.97,162400000.0
2008-12-31 08:18:00,73.97,73.97,73.97,73.97,5600000.0
2008-12-31 08:19:00,73.97,73.97,73.97,73.97,24000000.0
2008-12-31 08:20:00,73.97,73.97,73.97,73.97,57600000.0
2008-12-31 08:21:00,73.97,73.98,73.97,73.975,54400000.0
2008-12-31 08:22:00,73.97,74.0,73.97,73.995,9200000.0
2008-12-31 08:23:00,74.0,74.005,74.0,74.005,2400000.0
2008-12-31 08:24:00,74.01,74.01,74.01,74.01,2400000.0
2008-12-31 08:25:00,74.01,74.01,74.005,74.005,10800000.0
2008-12-31 08:26:00,74.01,74.035,73.95,74.0,28000000.0
2008-12-31 08:27:00,74.02,74.02,74.015,74.015,4800000.0
2008-12-31 08:28:00,74.02,74.045,73.99,74.0,12000000.0
2008-12-31 08:29:00,74.015,74.045,73.99,74.01,33600000.0
2008-12-31 08:30:00,74.02,74.02,74.02,74.02,1200000.0
2008-12-31 08:31:00,74.03,74.03,74.03,74.03,2400000.0
2008-12-31 08:32:00,74.02,74.02,74.015,74.015,3600000.0
2008-12-31 08:33:00,74.08,74.09,74.07,74.09,1200000.0
2008-12-31 08:34:00,74.025,74.025,74.025,74.025,1200000.0
2008-12-31 08:35:00,74.03,74.04,74.03,74.04,2400000.0
2008-12-31 08:36:00,74.07,74.1,74.06,74.07,1200000.0
2008-12-31 08:37:00,74.04,74.04,74.04,74.04,1200000.0
2008-12-31 08:38:00,74.035,74.035,74.035,74.035,1200000.0
2008-12-31 08:39:00,74.08,74.095,74.08,74.095,4800000.0
2008-12-31 08:40:00,74.095,74.095,74.095,74.095,4800000.0
2008-12-31 08:41:00,74.095,74.095,74.095,74.095,4800000.0
2008-12-31 08:42:00,74.09,74.095,74.09,74.095,8000000.0
2008-12-31 08:43:00,74.09,74.09,74.09,74.09,4800000.0
2008-12-31 08:44:00,74.085,74.085,74.0,74.075,28800000.0
2008-12-31 08:45:00,74.08,74.08,74.08,74.08,4800000.0
2008-12-31 08:46:00,74.085,74.085,74.03,74.04,14400000.0
2008-12-31 08:47:00,74.05,74.065,74.05,74.065,8400000.0
2008-12-31 08:48:00,74.065,74.08,74.065,74.065,12000000.0
2008-12-31 08:49:00,74.07,74.085,74.03,74.04,10800000.0
2008-12-31 08:50:00,74.055,74.065,74.05,74.05,15600000.0
2008-12-31 08:51:00,74.05,74.08,74.05,74.08,4800000.0
2008-12-31 08:52:00,74.095,74.095,74.095,74.095,1200000.0
2008-12-31 08:53:00,74.08,74.08,74.04,74.04,10800000.0
2008-12-31 08:54:00,74.095,74.095,74.06,74.065,10800000.0
2008-12-31 08:55:00,74.07,74.085,74.06,74.075,15600000.0
2008-12-31 08:56:00,74.075,74.08,73.985,74.015,56000000.0
2008-12-31 08:57:00,74.015,74.06,74.015,74.055,4800000.0
2008-12-31 08:58:00,74.06,74.075,74.04,74.055,48000000.0
2008-12-31 08:59:00,74.06,74.11,74.03,74.1,31200000.0
2008-12-31 09:00:00,74.105,74.11,74.075,74.105,13200000.0
2008-12-31 09:01:00,74.125,74.125,74.09,74.115,27600000.0
2008-12-31 09:02:00,74.115,74.115,74.075,74.11,30000000.0
2008-12-31 09:03:00,74.105,74.115,74.08,74.105,23200000.0
2008-12-31 09:04:00,74.11,74.11,74.105,74.11,3600000.0
2008-12-31 09:05:00,74.105,74.105,74.095,74.095,6000000.0
2008-12-31 09:06:00,74.085,74.09,74.085,74.09,3600000.0
2008-12-31 09:07:00,74.095,74.11,74.08,74.09,10800000.0
2008-12-31 09:08:00,74.085,74.095,74.085,74.085,4800000.0
2008-12-31 09:09:00,74.095,74.095,74.095,74.095,1200000.0
2008-12-31 09:10:00,74.1,74.1,74.095,74.1,3600000.0
2008-12-31 09:11:00,74.095,74.095,74.095,74.095,2400000.0
2008-12-31 09:12:00,74.095,74.11,74.095,74.11,10800000.0
2008-12-31 09:13:00,74.105,74.125,74.095,74.115,9600000.0
2008-12-31 09:14:00,74.11,74.16,74.1,74.16,3600000.0
2008-12-31 09:15:00,74.17,74.17,74.13,74.16,3600000.0
2008-12-31 09:16:00,74.12,74.12,74.11,74.11,3600000.0
2008-12-31 09:17:00,74.115,74.125,74.115,74.125,3600000.0
2008-12-31 09:18:00,74.12,74.125,74.115,74.12,4800000.0
2008-12-31 09:19:00,74.115,74.13,74.11,74.12,10800000.0
2008-12-31 09:20:00,74.11,74.125,74.11,74.11,3600000.0
2008-12-31 09:21:00,74.11,74.11,74.105,74.11,6000000.0
2008-12-31 09:22:00,74.125,74.125,74.11,74.12,3600000.0
2008-12-31 09:23:00,74.11,74.115,74.11,74.115,2400000.0
2008-12-31 09:24:00,74.125,74.13,74.12,74.13,4800000.0
2008-12-31 09:25:00,74.12,74.16,74.115,74.155,13200000.0
2008-12-31 09:26:00,74.16,74.16,74.1,74.12,30800000.0
2008-12-31 09:27:00,74.115,74.135,74.115,74.135,6000000.0
2008-12-31 09:28:00,74.14,74.165,74.115,74.125,23600000.0
2008-12-31 09:29:00,74.125,74.125,74.085,74.105,57800000.0
2008-12-31 09:30:00,74.095,74.135,74.095,74.135,28600000.0
2008-12-31 09:31:00,74.14,74.14,74.13,74.135,8600000.0
2008-12-31 09:32:00,74.135,74.135,74.135,74.135,4800000.0
2008-12-31 09:33:00,74.135,74.135,74.09,74.115,7200000.0
2008-12-31 09:34:00,74.115,74.115,74.115,74.115,2600000.0
2008-12-31 09:35:00,74.115,74.115,74.11,74.115,10000000.0
2008-12-31 09:36:00,74.16,74.16,74.115,74.13,9600000.0
2008-12-31 09:37:00,74.13,74.13,74.13,74.13,8000000.0
2008-12-31 09:38:00,74.13,74.13,74.03,74.03,10800000.0
2008-12-31 09:39:00,74.045,74.045,74.035,74.04,10000000.0
2008-12-31 09:40:00,74.04,74.06,74.04,74.055,29800000.0
2008-12-31 09:41:00,74.055,74.065,74.055,74.055,19000000.0
2008-12-31 09:42:00,74.055,74.085,74.015,74.02,37200000.0
2008-12-31 09:43:00,74.04,74.07,74.03,74.065,39200000.0
2008-12-31 09:44:00,74.065,74.08,74.065,74.07,13200000.0
2008-12-31 09:45:00,74.32,74.32,74.31,74.32,12000000.0
2008-12-31 09:46:00,74.065,74.08,74.065,74.08,12000000.0
2008-12-31 09:47:00,74.075,74.095,74.075,74.095,21600000.0
2008-12-31 09:48:00,74.095,74.1,74.095,74.1,2400000.0
2008-12-31 09:49:00,74.105,74.12,74.105,74.12,4800000.0
2008-12-31 09:50:00,74.135,74.155,74.135,74.155,19200000.0
2008-12-31 09:51:00,74.155,74.16,74.135,74.155,30000000.0
2008-12-31 09:52:00,74.145,74.145,74.09,74.135,25600000.0
2008-12-31 09:53:00,74.135,74.135,74.07,74.095,38600000.0
2008-12-31 09:54:00,74.095,74.095,74.07,74.07,33600000.0
2008-12-31 09:55:00,74.07,74.08,74.07,74.08,10800000.0
2008-12-31 09:56:00,74.08,74.095,74.07,74.095,13200000.0
2008-12-31 09:57:00,74.1,74.135,74.085,74.11,40600000.0
2008-12-31 09:58:00,74.11,74.11,74.11,74.11,3600000.0
2008-12-31 09:59:00,74.115,74.12,74.11,74.12,7600000.0
2008-12-31 10:00:00,74.12,74.18,74.105,74.18,37200000.0
2008-12-31 10:01:00,74.18,74.215,74.18,74.19,116000000.0
2008-12-31 10:02:00,74.185,74.205,74.16,74.16,21600000.0
2008-12-31 10:03:00,74.15,74.19,74.15,74.185,37600000.0
2008-12-31 10:04:00,74.185,74.26,74.18,74.245,128000000.0
2008-12-31 10:05:00,74.245,74.255,74.225,74.23,23200000.0
2008-12-31 10:06:00,74.23,74.27,74.225,74.27,17800000.0
2008-12-31 10:07:00,74.27,74.29,74.25,74.25,24400000.0
2008-12-31 10:08:00,74.245,74.26,74.225,74.25,24000000.0
2008-12-31 10:09:00,74.23,74.265,74.225,74.265,16000000.0
2008-12-31 10:10:00,74.255,74.26,74.25,74.25,9600000.0
2008-12-31 10:11:00,74.255,74.255,74.25,74.25,3200000.0
2008-12-31 10:12:00,74.255,74.255,74.24,74.24,4800000.0
2008-12-31 10:13:00,74.235,74.255,74.14,74.165,34000000.0
2008-12-31 10:14:00,74.175,74.215,74.14,74.215,68000000.0
2008-12-31 10:15:00,74.225,74.225,74.17,74.2,57800000.0
2008-12-31 10:16:00,74.19,74.195,74.19,74.19,47600000.0
2008-12-31 10:17:00,74.195,74.225,74.195,74.225,39600000.0
2008-12-31 10:18:00,74.225,74.245,74.19,74.195,36000000.0
2008-12-31 10:19:00,74.205,74.215,74.2,74.215,10800000.0
2008-12-31 10:20:00,74.225,74.235,74.225,74.23,20400000.0
2008-12-31 10:21:00,74.23,74.23,74.19,74.19,8400000.0
2008-12-31 10:22:00,74.215,74.23,74.215,74.23,14400000.0
2008-12-31 10:23:00,74.23,74.23,74.14,74.185,25600000.0
2008-12-31 10:24:00,74.185,74.21,74.185,74.205,19200000.0
2008-12-31 10:25:00,74.21,74.21,74.2,74.21,4800000.0
2008-12-31 10:26:00,74.215,74.215,74.165,74.185,8800000.0
2008-12-31 10:27:00,74.185,74.285,74.175,74.26,44800000.0
2008-12-31 10:28:00,74.26,74.31,74.26,74.295,103600000.0
2008-12-31 10:29:00,74.305,74.32,74.285,74.32,37200000.0
2008-12-31 10:30:00,74.325,74.365,74.3,74.36,31200000.0
2008-12-31 10:31:00,74.325,74.33,74.295,74.305,17000000.0
2008-12-31 10:32:00,74.315,74.345,74.315,74.335,17200000.0
2008-12-31 10:33:00,74.33,74.34,74.33,74.34,4800000.0
2008-12-31 10:34:00,74.335,74.38,74.325,74.33,26400000.0
2008-12-31 10:35:00,74.34,74.345,74.33,74.33,10000000.0
2008-12-31 10:36:00,74.335,74.36,74.335,74.36,19200000.0
2008-12-31 10:37:00,74.365,74.39,74.365,74.375,33600000.0
2008-12-31 10:38:00,74.375,74.4,74.365,74.385,35600000.0
2008-12-31 10:39:00,74.39,74.395,74.37,74.37,34800000.0
2008-12-31 10:40:00,74.37,74.385,74.37,74.37,44000000.0
2008-12-31 10:41:00,74.38,74.395,74.37,74.39,29600000.0
2008-12-31 10:42:00,74.39,74.395,74.37,74.39,49600000.0
2008-12-31 10:43:00,74.385,74.45,74.38,74.41,87400000.0
2008-12-31 10:44:00,74.405,74.41,74.39,74.39,61400000.0
2008-12-31 10:45:00,74.39,74.39,74.39,74.39,11200000.0
2008-12-31 10:46:00,74.39,74.39,74.39,74.39,8000000.0
2008-12-31 10:47:00,74.41,74.41,74.39,74.39,22000000.0
2008-12-31 10:48:00,74.39,74.39,74.39,74.39,19200000.0
2008-12-31 10:49:00,74.39,74.39,74.39,74.39,4000000.0
2008-12-31 10:50:00,74.39,74.39,74.39,74.39,14400000.0
2008-12-31 10:51:00,74.39,74.39,74.39,74.39,2400000.0
2008-12-31 10:52:00,74.4,74.43,74.4,74.425,42800000.0
2008-12-31 10:53:00,74.425,74.45,74.42,74.425,30400000.0
2008-12-31 10:54:00,74.42,74.44,74.42,74.42,23200000.0
2008-12-31 10:55:00,74.42,74.42,74.42,74.42,12800000.0
2008-12-31 10:56:00,74.42,74.42,74.42,74.42,30400000.0
2008-12-31 10:57:00,74.42,74.455,74.42,74.44,53600000.0
2008-12-31 10:58:00,74.45,74.45,74.44,74.45,8400000.0
2008-12-31 10:59:00,74.455,74.465,74.42,74.42,48800000.0
2008-12-31 11:00:00,74.42,74.42,74.42,74.42,28800000.0
2008-12-31 11:01:00,74.42,74.43,74.42,74.42,23200000.0
2008-12-31 11:02:00,74.42,74.42,74.42,74.42,4800000.0
2008-12-31 11:03:00,74.42,74.42,74.42,74.42,4800000.0
2008-12-31 11:04:00,74.41,74.42,74.4,74.4,14400000.0
2008-12-31 11:05:00,74.34,74.35,74.305,74.305,39600000.0
2008-12-31 11:06:00,74.31,74.32,74.3,74.305,63600000.0
2008-12-31 11:07:00,74.305,74.31,74.27,74.31,31200000.0
2008-12-31 11:08:00,74.315,74.315,74.07,74.07,74400000.0
2008-12-31 11:09:00,74.085,74.12,74.075,74.11,54400000.0
2008-12-31 11:10:00,74.11,74.11,74.005,74.01,60000000.0
2008-12-31 11:11:00,74.01,74.035,73.965,74.015,37800000.0
2008-12-31 11:12:00,74.03,74.03,73.91,73.935,89600000.0
2008-12-31 11:13:00,73.935,73.935,73.89,73.915,115800000.0
2008-12-31 11:14:00,73.905,73.905,73.89,73.89,34000000.0
2008-12-31 11:15:00,73.89,73.89,73.64,73.705,88000000.0
2008-12-31 11:16:00,73.705,73.705,73.625,73.64,57200000.0
2008-12-31 11:17:00,73.655,73.695,73.635,73.65,38800000.0
2008-12-31 11:18:00,73.655,73.655,73.615,73.62,26000000.0
2008-12-31 11:19:00,73.62,73.63,73.605,73.625,51600000.0
2008-12-31 11:20:00,73.625,73.75,73.625,73.72,41600000.0
2008-12-31 11:21:00,73.715,73.79,73.715,73.79,44000000.0
2008-12-31 11:22:00,73.76,73.85,73.76,73.85,52800000.0
2008-12-31 11:23:00,73.85,73.85,73.755,73.8,48600000.0
2008-12-31 11:24:00,73.81,73.81,73.78,73.78,20800000.0
2008-12-31 11:25:00,73.77,73.77,73.77,73.77,1600000.0
2008-12-31 11:26:00,73.765,73.78,73.71,73.78,55200000.0
2008-12-31 11:27:00,73.785,73.82,73.785,73.82,11200000.0
2008-12-31 11:28:00,73.815,73.815,73.815,73.815,2400000.0
2008-12-31 11:29:00,73.805,73.805,73.765,73.8,17600000.0
2008-12-31 11:30:00,73.815,73.82,73.79,73.815,48800000.0
2008-12-31 11:31:00,73.815,73.815,73.72,73.72,165600000.0
2008-12-31 11:32:00,73.74,73.755,73.73,73.735,85200000.0
2008-12-31 11:33:00,73.735,73.75,73.735,73.75,33600000.0
2008-12-31 11:34:00,73.745,73.79,73.745,73.79,75000000.0
2008-12-31 11:35:00,73.79,73.805,73.785,73.805,18000000.0
2008-12-31 11:36:00,73.805,73.815,73.77,73.795,40600000.0
2008-12-31 11:37:00,73.79,73.915,73.79,73.915,68800000.0
2008-12-31 11:38:00,73.92,73.92,73.835,73.92,35600000.0
2008-12-31 11:39:00,73.92,73.955,73.905,73.92,38600000.0
2008-12-31 11:40:00,73.92,73.985,73.92,73.965,26600000.0
2008-12-31 11:41:00,73.975,74.03,73.97,73.995,31200000.0
2008-12-31 11:42:00,74.01,74.015,74.005,74.005,12000000.0
2008-12-31 11:43:00,74.005,74.05,74.0,74.02,20000000.0
2008-12-31 11:44:00,74.02,74.035,74.015,74.015,8400000.0
2008-12-31 11:45:00,74.015,74.03,74.005,74.005,25200000.0
2008-12-31 11:46:00,74.0,74.005,74.0,74.0,18000000.0
2008-12-31 11:47:00,74.005,74.05,74.0,74.05,22800000.0
2008-12-31 11:48:00,74.06,74.075,74.05,74.075,18000000.0
2008-12-31 11:49:00,74.075,74.125,74.075,74.125,37200000.0
2008-12-31 11:50:00,74.13,74.135,74.115,74.135,15600000.0
2008-12-31 11:51:00,74.135,74.135,74.135,74.135,6000000.0
2008-12-31 11:52:00,74.13,74.135,74.105,74.12,12000000.0
2008-12-31 11:53:00,74.12,74.15,74.105,74.15,16400000.0
2008-12-31 11:54:00,74.15,74.155,74.15,74.15,22400000.0
2008-12-31 11:55:00,74.15,74.16,74.15,74.155,43200000.0
2008-12-31 11:56:00,74.045,74.08,74.04,74.065,27600000.0
2008-12-31 11:57:00,74.065,74.07,74.065,74.07,13200000.0
2008-12-31 11:58:00,74.065,74.085,74.04,74.05,36800000.0
2008-12-31 11:59:00,74.05,74.05,74.035,74.04,17000000.0
2008-12-31 12:00:00,74.04,74.04,74.02,74.035,23200000.0
2008-12-31 12:01:00,74.03,74.055,74.03,74.045,14400000.0
2008-12-31 12:02:00,74.05,74.06,74.035,74.055,15200000.0
2008-12-31 12:03:00,74.05,74.05,74.04,74.04,16800000.0
2008-12-31 12:04:00,74.04,74.05,74.04,74.045,7200000.0
2008-12-31 12:05:00,74.04,74.045,74.04,74.045,2400000.0
2008-12-31 12:06:00,74.05,74.06,74.035,74.06,7200000.0
2008-12-31 12:07:00,74.065,74.07,74.065,74.07,9600000.0
2008-12-31 12:08:00,74.075,74.075,74.075,74.075,1600000.0
2008-12-31 12:09:00,74.06,74.075,74.06,74.075,8000000.0
2008-12-31 12:10:00,74.07,74.09,74.035,74.035,20000000.0
2008-12-31 12:11:00,74.035,74.06,74.035,74.04,45800000.0
2008-12-31 12:12:00,74.04,74.07,74.035,74.06,16400000.0
2008-12-31 12:13:00,74.055,74.07,74.055,74.065,17600000.0
2008-12-31 12:14:00,74.065,74.075,74.055,74.06,14400000.0
2008-12-31 12:15:00,74.08,74.08,74.01,74.01,59600000.0
2008-12-31 12:16:00,74.05,74.085,74.05,74.06,59600000.0
2008-12-31 12:17:00,74.065,74.135,74.065,74.085,42400000.0
2008-12-31 12:18:00,74.1,74.1,74.1,74.1,2800000.0
2008-12-31 12:19:00,74.1,74.1,74.1,74.1,11200000.0
2008-12-31 12:20:00,74.105,74.105,74.105,74.105,1600000.0
2008-12-31 12:21:00,74.105,74.105,74.1,74.1,17600000.0
2008-12-31 12:22:00,74.1,74.1,74.025,74.06,19600000.0
2008-12-31 12:23:00,74.04,74.065,74.04,74.065,40000000.0
2008-12-31 12:24:00,74.06,74.07,74.02,74.07,12400000.0
2008-12-31 12:25:00,74.07,74.07,74.025,74.055,30400000.0
2008-12-31 12:26:00,74.055,74.06,74.02,74.06,16000000.0
2008-12-31 12:27:00,74.045,74.045,74.035,74.04,14000000.0
2008-12-31 12:28:00,74.045,74.05,74.02,74.02,21600000.0
2008-12-31 12:29:00,74.02,74.04,74.02,74.04,34400000.0
2008-12-31 12:30:00,74.045,74.05,74.04,74.045,14400000.0
2008-12-31 12:31:00,74.05,74.05,74.04,74.045,4800000.0
2008-12-31 12:32:00,74.045,74.06,74.03,74.055,18000000.0
2008-12-31 12:33:00,74.055,74.06,74.035,74.04,17600000.0
2008-12-31 12:34:00,74.05,74.05,74.04,74.04,6400000.0
2008-12-31 12:35:00,74.055,74.055,74.045,74.05,9600000.0
2008-12-31 12:36:00,74.045,74.09,74.035,74.09,30400000.0
2008-12-31 12:37:00,74.085,74.09,74.05,74.07,41600000.0
2008-12-31 12:38:00,74.075,74.08,74.04,74.04,20800000.0
2008-12-31 12:39:00,74.05,74.05,74.04,74.04,41600000.0
2008-12-31 12:40:00,74.04,74.045,74.04,74.045,38400000.0
2008-12-31 12:41:00,74.04,74.04,74.04,74.04,25600000.0
2008-12-31 12:42:00,74.04,74.04,74.03,74.04,54400000.0
2008-12-31 12:43:00,74.03,74.03,73.94,73.975,25600000.0
2008-12-31 12:44:00,73.98,73.98,73.955,73.97,8000000.0
2008-12-31 12:45:00,73.985,73.995,73.93,73.97,84400000.0
2008-12-31 12:46:00,73.965,74.0,73.96,73.995,40000000.0
2008-12-31 12:47:00,74.0,74.0,73.95,73.96,24000000.0
2008-12-31 12:48:00,73.97,73.975,73.945,73.965,22400000.0
2008-12-31 12:49:00,73.965,73.995,73.965,73.98,27200000.0
2008-12-31 12:50:00,73.975,74.005,73.96,73.96,19200000.0
2008-12-31 12:51:00,73.97,73.97,73.96,73.96,6400000.0
2008-12-31 12:52:00,73.96,73.965,73.96,73.965,14400000.0
2008-12-31 12:53:00,73.965,73.975,73.96,73.975,19200000.0
2008-12-31 12:54:00,73.975,73.99,73.975,73.975,9600000.0
2008-12-31 12:55:00,73.975,73.99,73.975,73.98,6400000.0
2008-12-31 12:56:00,73.68,73.68,73.63,73.64,6400000.0
2008-12-31 12:57:00,73.98,73.98,73.97,73.975,6400000.0
2008-12-31 12:58:00,73.98,74.01,73.98,74.01,8000000.0
2008-12-31 12:59:00,74.01,74.08,73.995,74.08,33200000.0
2008-12-31 13:00:00,74.025,74.13,74.025,74.09,45000000.0
2008-12-31 13:01:00,74.09,74.125,74.085,74.115,10000000.0
2008-12-31 13:02:00,74.12,74.12,74.085,74.105,11200000.0
2008-12-31 13:03:00,73.64,73.71,73.64,73.71,3200000.0
2008-12-31 13:04:00,74.105,74.105,74.09,74.09,3200000.0
2008-12-31 13:05:00,74.085,74.085,74.03,74.065,12800000.0
2008-12-31 13:06:00,74.075,74.075,74.065,74.065,4800000.0
2008-12-31 13:07:00,73.68,73.68,73.66,73.67,4800000.0
2008-12-31 13:08:00,74.065,74.065,74.06,74.06,4800000.0
2008-12-31 13:09:00,74.075,74.075,74.065,74.075,14000000.0
2008-12-31 13:10:00,74.075,74.095,74.075,74.09,9600000.0
2008-12-31 13:11:00,74.1,74.11,74.09,74.11,16400000.0
2008-12-31 13:12:00,74.11,74.11,74.1,74.11,9600000.0
2008-12-31 13:13:00,74.11,74.12,74.11,74.115,4800000.0
2008-12-31 13:14:00,74.115,74.135,74.115,74.13,16800000.0
2008-12-31 13:15:00,74.13,74.14,74.075,74.095,40000000.0
2008-12-31 13:16:00,74.09,74.1,74.085,74.085,36800000.0
2008-12-31 13:17:00,74.09,74.1,73.995,74.07,80400000.0
2008-12-31 13:18:00,74.07,74.07,73.95,73.98,74600000.0
2008-12-31 13:19:00,73.985,74.0,73.97,73.98,42000000.0
2008-12-31 13:20:00,73.98,73.985,73.965,73.985,32800000.0
2008-12-31 13:21:00,74.005,74.02,73.965,74.02,56400000.0
2008-12-31 13:22:00,74.03,74.07,74.015,74.07,18000000.0
2008-12-31 13:23:00,74.075,74.075,74.015,74.025,16800000.0
2008-12-31 13:24:00,74.025,74.065,74.025,74.03,21600000.0
2008-12-31 13:25:00,74.03,74.03,73.975,73.985,22000000.0
2008-12-31 13:26:00,73.98,74.01,73.965,74.01,24800000.0
2008-12-31 13:27:00,74.0,74.035,74.0,74.025,27200000.0
2008-12-31 13:28:00,74.02,74.025,73.985,74.025,19200000.0
2008-12-31 13:29:00,74.03,74.085,74.01,74.075,51200000.0
2008-12-31 13:30:00,74.085,74.085,74.075,74.08,8800000.0
2008-12-31 13:31:00,74.075,74.12,74.0,74.02,108000000.0
2008-12-31 13:32:00,74.03,74.03,73.985,73.985,129200000.0
2008-12-31 13:33:00,73.98,73.995,73.98,73.99,23000000.0
2008-12-31 13:34:00,73.99,74.0,73.985,74.0,14200000.0
2008-12-31 13:35:00,74.01,74.025,73.975,73.995,27600000.0
2008-12-31 13:36:00,74.005,74.005,73.955,73.96,41400000.0
2008-12-31 13:37:00,73.96,74.015,73.96,74.015,64400000.0
2008-12-31 13:38:00,74.01,74.01,73.975,74.0,26000000.0
2008-12-31 13:39:00,73.985,74.005,73.985,74.0,46400000.0
2008-12-31 13:40:00,74.005,74.01,73.88,73.9,82400000.0
2008-12-31 13:41:00,73.89,73.93,73.875,73.9,65200000.0
2008-12-31 13:42:00,73.865,73.865,73.83,73.855,5600000.0
2008-12-31 13:43:00,73.87,73.87,73.87,73.87,2400000.0
2008-12-31 13:44:00,73.87,73.87,73.855,73.855,13200000.0
2008-12-31 13:45:00,73.845,73.875,73.845,73.855,73800000.0
2008-12-31 13:46:00,73.855,73.895,73.85,73.885,70600000.0
2008-12-31 13:47:00,73.885,73.89,73.88,73.89,22800000.0
2008-12-31 13:48:00,73.89,73.915,73.89,73.91,13000000.0
2008-12-31 13:49:00,73.915,73.915,73.9,73.905,16000000.0
2008-12-31 13:50:00,73.9,73.905,73.8,73.86,36800000.0
2008-12-31 13:51:00,73.86,73.895,73.86,73.885,32000000.0
2008-12-31 13:52:00,73.885,73.95,73.875,73.95,40000000.0
2008-12-31 13:53:00,73.865,73.89,73.82,73.825,19200000.0
2008-12-31 13:54:00,73.83,73.83,73.725,73.725,34000000.0
2008-12-31 13:55:00,73.73,73.86,73.68,73.7,56400000.0
2008-12-31 13:56:00,73.695,73.73,73.68,73.73,37600000.0
2008-12-31 13:57:00,73.725,73.725,73.655,73.725,63200000.0
2008-12-31 13:58:00,73.72,73.72,73.64,73.66,83200000.0
2008-12-31 13:59:00,73.68,73.79,73.595,73.68,218799999.0
2008-12-31 14:00:00,73.67,73.68,73.61,73.655,60000000.0
2008-12-31 14:01:00,73.715,73.75,73.645,73.675,60800000.0
2008-12-31 14:02:00,73.67,73.71,73.655,73.71,41600000.0
2008-12-31 14:03:00,73.715,73.775,73.715,73.775,20800000.0
2008-12-31 14:04:00,73.78,73.78,73.77,73.775,27600000.0
2008-12-31 14:05:00,73.775,73.785,73.76,73.77,24400000.0
2008-12-31 14:06:00,73.775,73.775,73.725,73.735,24000000.0
2008-12-31 14:07:00,73.725,73.725,73.71,73.72,29600000.0
2008-12-31 14:08:00,73.735,73.745,73.72,73.725,30400000.0
2008-12-31 14:09:00,73.72,73.74,73.72,73.74,14400000.0
2008-12-31 14:10:00,73.735,73.735,73.705,73.73,19600000.0
2008-12-31 14:11:00,73.735,73.74,73.735,73.74,4800000.0
2008-12-31 14:12:00,73.75,73.76,73.7,73.715,36000000.0
2008-12-31 14:13:00,73.715,73.735,73.7,73.7,74000000.0
2008-12-31 14:14:00,73.7,73.72,73.7,73.71,36400000.0
2008-12-31 14:15:00,73.715,73.755,73.715,73.75,20000000.0
2008-12-31 14:16:00,73.75,73.78,73.745,73.775,36800000.0
2008-12-31 14:17:00,73.78,73.8,73.745,73.79,40000000.0
2008-12-31 14:18:00,73.795,73.8,73.73,73.755,56000000.0
2008-12-31 14:19:00,73.75,73.75,73.74,73.74,28800000.0
2008-12-31 14:20:00,73.74,73.765,73.74,73.765,25600000.0
2008-12-31 14:21:00,73.76,73.76,73.74,73.75,20800000.0
2008-12-31 14:22:00,73.755,73.77,73.74,73.75,32800000.0
2008-12-31 14:23:00,73.75,73.765,73.74,73.74,35200000.0
2008-12-31 14:24:00,73.74,73.745,73.74,73.745,18400000.0
2008-12-31 14:25:00,73.755,73.775,73.745,73.77,52000000.0
2008-12-31 14:26:00,73.775,73.79,73.755,73.78,28800000.0
2008-12-31 14:27:00,73.775,73.805,73.77,73.78,28800000.0
2008-12-31 14:28:00,73.79,73.83,73.775,73.82,38400000.0
2008-12-31 14:29:00,73.815,73.835,73.805,73.835,57600000.0
2008-12-31 14:30:00,73.835,73.865,73.82,73.865,59000000.0
2008-12-31 14:31:00,73.86,73.865,73.82,73.825,29600000.0
2008-12-31 14:32:00,73.82,73.825,73.82,73.825,22400000.0
2008-12-31 14:33:00,73.83,73.84,73.82,73.82,13400000.0
2008-12-31 14:34:00,73.82,73.82,73.82,73.82,11800000.0
2008-12-31 14:35:00,73.82,73.82,73.82,73.82,6000000.0
2008-12-31 14:36:00,73.82,73.82,73.82,73.82,10000000.0
2008-12-31 14:37:00,73.82,73.825,73.82,73.82,12400000.0
2008-12-31 14:38:00,73.82,73.825,73.82,73.825,21800000.0
2008-12-31 14:39:00,73.82,73.825,73.82,73.82,15400000.0
2008-12-31 14:40:00,73.82,73.835,73.82,73.82,15600000.0
2008-12-31 14:41:00,73.82,73.825,73.82,73.825,8200000.0
2008-12-31 14:42:00,74.0,74.04,74.0,74.04,16000000.0
2008-12-31 14:43:00,73.825,73.845,73.825,73.84,16000000.0
2008-12-31 14:44:00,73.84,73.84,73.83,73.835,17600000.0
2008-12-31 14:45:00,73.84,73.865,73.82,73.855,56200000.0
2008-12-31 14:46:00,73.855,73.87,73.84,73.845,43200000.0
2008-12-31 14:47:00,73.845,73.85,73.84,73.85,24400000.0
2008-12-31 14:48:00,73.85,73.85,73.825,73.835,37600000.0
2008-12-31 14:49:00,73.835,73.835,73.82,73.83,21200000.0
2008-12-31 14:50:00,73.83,73.83,73.825,73.825,14000000.0
2008-12-31 14:51:00,73.825,73.835,73.82,73.83,29600000.0
2008-12-31 14:52:00,73.83,73.86,73.83,73.845,23200000.0
2008-12-31 14:53:00,73.85,73.85,73.84,73.845,8400000.0
2008-12-31 14:54:00,73.845,73.855,73.845,73.855,4800000.0
2008-12-31 14:55:00,73.855,73.93,73.855,73.925,35200000.0
2008-12-31 14:56:00,73.92,73.95,73.92,73.925,34800000.0
2008-12-31 14:57:00,73.94,73.94,73.935,73.935,9600000.0
2008-12-31 14:58:00,73.935,73.935,73.935,73.935,4800000.0
2008-12-31 14:59:00,73.935,73.94,73.93,73.93,8400000.0
2008-12-31 15:00:00,73.93,73.95,73.925,73.925,20000000.0
2008-12-31 15:01:00,73.935,73.96,73.93,73.955,42800000.0
2008-12-31 15:02:00,73.96,73.965,73.945,73.95,25200000.0
2008-12-31 15:03:00,73.95,73.95,73.9,73.92,51200000.0
2008-12-31 15:04:00,73.92,73.92,73.9,73.92,102400000.0
2008-12-31 15:05:00,73.92,73.975,73.92,73.97,30800000.0
2008-12-31 15:06:00,73.97,74.115,73.97,74.075,46000000.0
2008-12-31 15:07:00,74.075,74.085,73.94,74.035,114000000.0
2008-12-31 15:08:00,74.04,74.1,74.01,74.025,50200000.0
2008-12-31 15:09:00,74.04,74.115,74.04,74.105,48000000.0
2008-12-31 15:10:00,74.105,74.105,74.005,74.025,25600000.0
2008-12-31 15:11:00,74.025,74.065,74.025,74.065,12400000.0
2008-12-31 15:12:00,74.065,74.08,74.025,74.08,22800000.0
2008-12-31 15:13:00,74.06,74.1,74.05,74.065,70000000.0
2008-12-31 15:14:00,74.07,74.155,74.06,74.13,81600000.0
2008-12-31 15:15:00,74.085,74.165,74.035,74.145,105800000.0
2008-12-31 15:16:00,74.145,74.18,74.11,74.115,126400000.0
2008-12-31 15:17:00,74.11,74.18,74.11,74.145,52400000.0
2008-12-31 15:18:00,74.145,74.19,74.065,74.08,92000000.0
2008-12-31 15:19:00,74.085,74.105,74.04,74.075,73600000.0
2008-12-31 15:20:00,74.07,74.075,74.005,74.01,81200000.0
2008-12-31 15:21:00,74.005,74.01,73.98,73.995,91600000.0
2008-12-31 15:22:00,73.995,74.025,73.965,74.025,70400000.0
2008-12-31 15:23:00,74.025,74.05,74.01,74.03,62000000.0
2008-12-31 15:24:00,74.02,74.055,74.01,74.045,53600000.0
2008-12-31 15:25:00,74.04,74.05,74.01,74.02,44800000.0
2008-12-31 15:26:00,74.02,74.04,74.005,74.015,34000000.0
2008-12-31 15:27:00,74.02,74.035,74.015,74.02,18000000.0
2008-12-31 15:28:00,74.015,74.075,74.005,74.07,55200000.0
2008-12-31 15:29:00,74.06,74.065,74.035,74.05,37200000.0
2008-12-31 15:30:00,74.075,74.1,74.065,74.08,34400000.0
2008-12-31 15:31:00,74.085,74.085,74.04,74.04,64400000.0
2008-12-31 15:32:00,74.04,74.12,74.04,74.12,96400000.0
2008-12-31 15:33:00,74.135,74.135,74.105,74.12,52800000.0
2008-12-31 15:34:00,74.12,74.12,74.045,74.085,22000000.0
2008-12-31 15:35:00,74.09,74.09,74.045,74.055,62800000.0
2008-12-31 15:36:00,74.05,74.085,74.05,74.08,57600000.0
2008-12-31 15:37:00,74.075,74.09,74.05,74.06,43200000.0
2008-12-31 15:38:00,74.065,74.07,74.06,74.06,24000000.0
2008-12-31 15:39:00,74.055,74.075,74.045,74.045,34800000.0
2008-12-31 15:40:00,74.04,74.055,74.035,74.035,18000000.0
2008-12-31 15:41:00,74.03,74.055,74.03,74.055,22400000.0
2008-12-31 15:42:00,74.06,74.11,74.055,74.105,25200000.0
2008-12-31 15:43:00,74.105,74.11,74.095,74.1,27200000.0
2008-12-31 15:44:00,74.095,74.13,74.095,74.13,35800000.0
2008-12-31 15:45:00,74.13,74.14,74.12,74.14,10800000.0
2008-12-31 15:46:00,74.125,74.145,74.11,74.115,45600000.0
2008-12-31 15:47:00,74.11,74.16,74.11,74.145,43200000.0
2008-12-31 15:48:00,74.15,74.245,74.15,74.245,53200000.0
2008-12-31 15:49:00,74.25,74.335,74.235,74.25,65400000.0
2008-12-31 15:50:00,74.24,74.265,74.24,74.255,32400000.0
2008-12-31 15:51:00,74.26,74.28,74.255,74.28,36000000.0
2008-12-31 15:52:00,74.27,74.28,74.265,74.265,16800000.0
2008-12-31 15:53:00,74.265,74.355,74.265,74.34,115600000.0
2008-12-31 15:54:00,74.345,74.385,74.335,74.38,25600000.0
2008-12-31 15:55:00,74.38,74.38,74.355,74.365,7200000.0
2008-12-31 15:56:00,74.37,74.385,74.36,74.375,21600000.0
2008-12-31 15:57:00,74.38,74.39,74.37,74.38,14400000.0
2008-12-31 15:58:00,74.375,74.405,74.365,74.395,16800000.0
2008-12-31 15:59:00,74.4,74.4,74.35,74.365,90400000.0
2008-12-31 16:00:00,74.36,74.36,74.315,74.34,77200000.0
2008-12-31 16:01:00,74.35,74.37,74.33,74.335,36800000.0
2008-12-31 16:02:00,74.33,74.34,74.31,74.31,27200000.0
2008-12-31 16:03:00,74.31,74.31,74.31,74.31,30000000.0
2008-12-31 16:04:00,74.29,74.31,74.22,74.23,114600000.0
2008-12-31 16:05:00,74.23,74.23,74.21,74.22,16800000.0
2008-12-31 16:06:00,74.23,74.245,74.205,74.245,52800000.0
2008-12-31 16:07:00,74.25,74.33,74.245,74.295,53600000.0
2008-12-31 16:08:00,74.3,74.3,74.225,74.265,55800000.0
2008-12-31 16:09:00,74.27,74.27,74.24,74.255,12200000.0
2008-12-31 16:10:00,74.26,74.295,74.23,74.295,37600000.0
2008-12-31 16:11:00,74.3,74.38,74.28,74.38,37200000.0
2008-12-31 16:12:00,74.39,74.39,74.375,74.38,13800000.0
2008-12-31 16:13:00,74.39,74.4,74.32,74.34,42000000.0
2008-12-31 16:14:00,74.33,74.33,74.255,74.28,41000000.0
2008-12-31 16:15:00,74.28,74.285,74.26,74.26,15600000.0
2008-12-31 16:16:00,74.225,74.255,74.22,74.22,41200000.0
2008-12-31 16:17:00,74.23,74.325,74.23,74.305,53600000.0
2008-12-31 16:18:00,74.32,74.335,74.26,74.33,93200000.0
2008-12-31 16:19:00,74.345,74.38,74.325,74.38,47000000.0
2008-12-31 16:20:00,74.375,74.48,74.375,74.455,164400000.0
2008-12-31 16:21:00,74.455,74.47,74.43,74.45,80800000.0
2008-12-31 16:22:00,74.445,74.475,74.425,74.45,36400000.0
2008-12-31 16:23:00,74.455,74.46,74.405,74.42,35600000.0
2008-12-31 16:24:00,74.425,74.44,74.42,74.44,18800000.0
2008-12-31 16:25:00,74.42,74.44,74.41,74.41,31600000.0
2008-12-31 16:26:00,74.41,74.41,74.255,74.265,35600000.0
2008-12-31 16:27:00,74.29,74.31,74.24,74.295,75600000.0
2008-12-31 16:28:00,74.285,74.295,74.26,74.27,34800000.0
2008-12-31 16:29:00,74.285,74.285,74.27,74.28,12000000.0
2008-12-31 16:30:00,74.285,74.295,74.28,74.28,27600000.0
2008-12-31 16:31:00,74.275,74.305,74.235,74.3,59600000.0
2008-12-31 16:32:00,74.3,74.33,74.295,74.33,26400000.0
2008-12-31 16:33:00,74.32,74.32,74.295,74.295,39200000.0
2008-12-31 16:34:00,74.29,74.315,74.29,74.31,26800000.0
2008-12-31 16:35:00,74.315,74.32,74.275,74.28,33200000.0
2008-12-31 16:36:00,74.28,74.375,74.27,74.3,100000000.0
2008-12-31 16:37:00,74.31,74.375,74.29,74.305,48800000.0
2008-12-31 16:38:00,74.31,74.31,74.275,74.28,33000000.0
2008-12-31 16:39:00,74.28,74.31,74.27,74.305,18400000.0
2008-12-31 16:40:00,74.315,74.33,74.28,74.29,42800000.0
2008-12-31 16:41:00,74.285,74.32,74.27,74.32,28800000.0
2008-12-31 16:42:00,74.32,74.33,74.3,74.32,21600000.0
2008-12-31 16:43:00,74.325,74.355,74.245,74.29,53400000.0
2008-12-31 16:44:00,74.285,74.3,74.245,74.29,61400000.0
2008-12-31 16:45:00,74.29,74.325,74.29,74.29,35000000.0
2008-12-31 16:46:00,74.28,74.295,74.22,74.25,24000000.0
2008-12-31 16:47:00,74.245,74.285,74.245,74.25,57600000.0
2008-12-31 16:48:00,74.25,74.26,74.245,74.245,14400000.0
2008-12-31 16:49:00,74.25,74.26,74.23,74.24,32800000.0
2008-12-31 16:50:00,74.24,74.27,74.225,74.265,67400000.0
2008-12-31 16:51:00,74.28,74.29,74.26,74.28,39600000.0
2008-12-31 16:52:00,74.285,74.3,74.26,74.285,43200000.0
2008-12-31 16:53:00,74.28,74.29,74.255,74.27,33600000.0
2008-12-31 16:54:00,74.27,74.34,74.27,74.34,42000000.0
2008-12-31 16:55:00,74.345,74.37,74.325,74.34,36400000.0
2008-12-31 16:56:00,74.35,74.41,74.33,74.38,88800000.0
2008-12-31 16:57:00,74.38,74.4,74.38,74.395,28800000.0
2008-12-31 16:58:00,74.4,74.48,74.395,74.455,64000000.0
2008-12-31 16:59:00,74.455,74.455,74.36,74.375,88800000.0
2008-12-31 17:00:00,74.39,74.415,74.36,74.39,76800000.0
2008-12-31 17:01:00,74.395,74.43,74.395,74.43,30000000.0
2008-12-31 17:02:00,74.425,74.455,74.41,74.43,36000000.0
2008-12-31 17:03:00,74.425,74.475,74.41,74.46,28000000.0
2008-12-31 17:04:00,74.46,74.465,74.435,74.46,40000000.0
2008-12-31 17:05:00,74.46,74.52,74.425,74.505,85600000.0
2008-12-31 17:06:00,74.525,74.595,74.495,74.56,64600000.0
2008-12-31 17:07:00,74.57,74.595,74.54,74.595,38800000.0
2008-12-31 17:08:00,74.6,74.66,74.585,74.655,48800000.0
2008-12-31 17:09:00,74.66,74.67,74.6,74.6,30800000.0
2008-12-31 17:10:00,74.6,74.605,74.545,74.55,22800000.0
2008-12-31 17:11:00,74.56,74.56,74.485,74.49,41600000.0
2008-12-31 17:12:00,74.49,74.555,74.49,74.545,62800000.0
2008-12-31 17:13:00,74.545,74.55,74.485,74.53,66000000.0
2008-12-31 17:14:00,74.535,74.575,74.535,74.55,19200000.0
2008-12-31 17:15:00,74.55,74.55,74.51,74.51,26800000.0
2008-12-31 17:16:00,74.52,74.53,74.495,74.495,62000000.0
2008-12-31 17:17:00,74.495,74.515,74.47,74.475,47400000.0
2008-12-31 17:18:00,74.48,74.615,74.475,74.615,60600000.0
2008-12-31 17:19:00,74.615,74.725,74.615,74.715,52000000.0
2008-12-31 17:20:00,74.715,74.73,74.675,74.73,80800000.0
2008-12-31 17:21:00,74.73,74.73,74.625,74.645,86200000.0
2008-12-31 17:22:00,74.645,74.71,74.63,74.705,48000000.0
2008-12-31 17:23:00,74.705,74.785,74.655,74.78,52800000.0
2008-12-31 17:24:00,74.78,74.8,74.7,74.765,78000000.0
2008-12-31 17:25:00,74.775,74.815,74.755,74.765,70000000.0
2008-12-31 17:26:00,74.78,74.795,74.74,74.745,76000000.0
2008-12-31 17:27:00,74.76,74.79,74.745,74.775,31200000.0
2008-12-31 17:28:00,74.78,74.795,74.765,74.775,60000000.0
2008-12-31 17:29:00,74.78,74.78,74.735,74.74,45200000.0
2008-12-31 17:30:00,74.74,74.76,74.74,74.745,44800000.0
2008-12-31 17:31:00,74.745,74.75,74.715,74.75,33000000.0
2008-12-31 17:32:00,74.755,74.78,74.715,74.73,52600000.0
2008-12-31 17:33:00,74.73,74.74,74.725,74.74,12000000.0
2008-12-31 17:34:00,74.76,74.765,74.675,74.685,38800000.0
2008-12-31 17:35:00,74.68,74.68,74.62,74.66,47200000.0
2008-12-31 17:36:00,74.665,74.68,74.615,74.66,49800000.0
2008-12-31 17:37:00,74.65,74.665,74.615,74.615,27600000.0
2008-12-31 17:38:00,74.625,74.65,74.61,74.63,26400000.0
2008-12-31 17:39:00,74.625,74.63,74.485,74.62,62600000.0
2008-12-31 17:40:00,74.625,74.64,74.535,74.535,69200000.0
2008-12-31 17:41:00,74.535,74.535,74.325,74.4,127800000.0
2008-12-31 17:42:00,74.4,74.4,74.195,74.29,107600000.0
2008-12-31 17:43:00,74.295,74.39,74.265,74.39,63600000.0
2008-12-31 17:44:00,74.385,74.395,74.315,74.375,37400000.0
2008-12-31 17:45:00,74.355,74.395,74.335,74.365,50000000.0
2008-12-31 17:46:00,74.365,74.455,74.365,74.4,82000000.0
2008-12-31 17:47:00,74.41,74.42,74.305,74.385,73600000.0
2008-12-31 17:48:00,74.39,74.39,74.33,74.385,108400000.0
2008-12-31 17:49:00,74.385,74.395,74.32,74.37,122800000.0
2008-12-31 17:50:00,74.37,74.385,74.34,74.37,58800000.0
2008-12-31 17:51:00,74.37,74.375,74.345,74.355,42000000.0
2008-12-31 17:52:00,74.36,74.37,74.315,74.35,43600000.0
2008-12-31 17:53:00,74.345,74.345,74.24,74.265,35600000.0
2008-12-31 17:54:00,74.26,74.265,74.18,74.19,58800000.0
2008-12-31 17:55:00,74.19,74.19,74.04,74.07,64600000.0
2008-12-31 17:56:00,74.055,74.055,73.97,73.97,72000000.0
2008-12-31 17:57:00,73.97,73.985,73.78,73.78,81200000.0
2008-12-31 17:58:00,73.775,73.88,73.74,73.8,99600000.0
2008-12-31 17:59:00,73.795,73.81,73.34,73.36,141300000.0
2008-12-31 18:00:00,73.375,73.45,73.175,73.43,154200000.0
2008-12-31 18:01:00,73.43,73.505,73.4,73.46,98400000.0
2008-12-31 18:02:00,73.48,73.65,73.475,73.63,110200000.0
2008-12-31 18:03:00,73.635,73.825,73.6,73.695,126600000.0
2008-12-31 18:04:00,73.755,73.77,73.66,73.725,77400000.0
2008-12-31 18:05:00,73.75,73.81,73.7,73.775,82000000.0
2008-12-31 18:06:00,73.77,73.845,73.735,73.845,68000000.0
2008-12-31 18:07:00,73.845,73.91,73.82,73.89,52800000.0
2008-12-31 18:08:00,73.905,73.94,73.89,73.935,28400000.0
2008-12-31 18:09:00,73.935,73.935,73.905,73.92,30000000.0
2008-12-31 18:10:00,73.92,73.92,73.835,73.87,58400000.0
2008-12-31 18:11:00,73.865,73.945,73.86,73.88,45600000.0
2008-12-31 18:12:00,73.875,73.91,73.84,73.855,51800000.0
2008-12-31 18:13:00,73.885,73.925,73.83,73.875,46000000.0
2008-12-31 18:14:00,73.885,73.9,73.865,73.875,43800000.0
2008-12-31 18:15:00,73.88,73.88,73.835,73.835,26000000.0
2008-12-31 18:16:00,73.835,73.85,73.765,73.765,39600000.0
2008-12-31 18:17:00,73.765,73.8,73.745,73.77,58400000.0
2008-12-31 18:18:00,73.775,73.875,73.775,73.86,52800000.0
2008-12-31 18:19:00,73.855,73.885,73.78,73.785,51200000.0
2008-12-31 18:20:00,73.77,73.795,73.685,73.77,73000000.0
2008-12-31 18:21:00,73.775,73.805,73.765,73.765,20800000.0
2008-12-31 18:22:00,73.765,73.81,73.765,73.81,40000000.0
2008-12-31 18:23:00,73.815,73.915,73.81,73.86,48400000.0
2008-12-31 18:24:00,73.86,73.875,73.815,73.855,42000000.0
2008-12-31 18:25:00,73.85,73.855,73.79,73.8,64800000.0
2008-12-31 18:26:00,73.805,73.875,73.8,73.875,51600000.0
2008-12-31 18:27:00,73.875,73.89,73.865,73.875,25200000.0
2008-12-31 18:28:00,73.88,73.89,73.86,73.875,42000000.0
2008-12-31 18:29:00,73.89,73.89,73.825,73.84,43600000.0
2008-12-31 18:30:00,73.835,73.935,73.815,73.875,61600000.0
2008-12-31 18:31:00,73.885,73.895,73.845,73.86,49600000.0
2008-12-31 18:32:00,73.855,73.855,73.815,73.82,37600000.0
2008-12-31 18:33:00,73.815,73.86,73.815,73.835,42800000.0
2008-12-31 18:34:00,73.83,73.84,73.815,73.83,27600000.0
2008-12-31 18:35:00,73.83,73.885,73.83,73.845,23400000.0
2008-12-31 18:36:00,73.85,73.92,73.85,73.875,41200000.0
2008-12-31 18:37:00,73.865,73.875,73.845,73.865,61000000.0
2008-12-31 18:38:00,73.865,73.895,73.8,73.895,56600000.0
2008-12-31 18:39:00,73.895,73.935,73.86,73.915,62400000.0
2008-12-31 18:40:00,73.965,74.01,73.92,74.005,51000000.0
2008-12-31 18:41:00,74.005,74.04,73.95,73.97,82600000.0
2008-12-31 18:42:00,73.965,73.99,73.92,73.975,42600000.0
2008-12-31 18:43:00,73.975,74.005,73.965,74.005,66000000.0
2008-12-31 18:44:00,73.995,74.055,73.945,73.995,64000000.0
2008-12-31 18:45:00,73.99,74.0,73.955,74.0,44400000.0
2008-12-31 18:46:00,74.005,74.005,73.8,73.865,97400000.0
2008-12-31 18:47:00,73.825,73.895,73.8,73.86,96800000.0
2008-12-31 18:48:00,73.865,73.89,73.83,73.84,53200000.0
2008-12-31 18:49:00,73.84,73.85,73.7,73.71,106400000.0
2008-12-31 18:50:00,73.715,73.775,73.66,73.66,87400000.0
2008-12-31 18:51:00,73.67,73.71,73.655,73.675,54600000.0
2008-12-31 18:52:00,73.69,73.775,73.68,73.715,120400000.0
2008-12-31 18:53:00,73.715,73.74,73.7,73.72,43000000.0
2008-12-31 18:54:00,73.725,73.725,73.72,73.725,22400000.0
2008-12-31 18:55:00,73.73,73.765,73.725,73.745,40000000.0
2008-12-31 18:56:00,73.74,73.82,73.74,73.81,31200000.0
2008-12-31 18:57:00,73.805,73.945,73.805,73.94,46800000.0
2008-12-31 18:58:00,73.97,73.97,73.91,73.935,38000000.0
2008-12-31 18:59:00,73.99,74.15,73.935,74.125,78800000.0
2008-12-31 19:00:00,74.13,74.15,74.04,74.075,67600000.0
2008-12-31 19:01:00,74.07,74.07,73.995,74.005,20400000.0
2008-12-31 19:02:00,74.02,74.08,73.97,74.075,80800000.0
2008-12-31 19:03:00,74.035,74.13,74.005,74.13,54400000.0
2008-12-31 19:04:00,74.13,74.17,74.105,74.14,44200000.0
2008-12-31 19:05:00,74.145,74.16,74.135,74.145,44800000.0
2008-12-31 19:06:00,74.15,74.265,74.15,74.24,46000000.0
2008-12-31 19:07:00,74.255,74.39,74.225,74.39,50400000.0
2008-12-31 19:08:00,74.4,74.4,74.26,74.285,58400000.0
2008-12-31 19:09:00,74.29,74.29,74.24,74.245,12000000.0
2008-12-31 19:10:00,74.255,74.26,74.25,74.255,10800000.0
2008-12-31 19:11:00,74.26,74.275,74.26,74.27,6000000.0
2008-12-31 19:12:00,74.285,74.285,74.285,74.285,1200000.0
2008-12-31 19:13:00,74.295,74.34,74.295,74.335,8400000.0
2008-12-31 19:14:00,74.335,74.435,74.3,74.365,90800000.0
2008-12-31 19:15:00,74.38,74.51,74.38,74.475,48000000.0
2008-12-31 19:16:00,74.51,74.6,74.465,74.525,41000000.0
2008-12-31 19:17:00,74.555,74.575,74.5,74.545,67800000.0
2008-12-31 19:18:00,74.535,74.58,74.49,74.49,82000000.0
2008-12-31 19:19:00,74.49,74.52,74.44,74.455,95800000.0
2008-12-31 19:20:00,74.465,74.485,74.465,74.485,28400000.0
2008-12-31 19:21:00,74.495,74.555,74.46,74.515,80600000.0
2008-12-31 19:22:00,74.53,74.58,74.52,74.525,106200000.0
2008-12-31 19:23:00,74.525,74.525,74.49,74.5,28400000.0
2008-12-31 19:24:00,74.51,74.565,74.505,74.56,34200000.0
2008-12-31 19:25:00,74.56,74.65,74.555,74.615,29000000.0
2008-12-31 19:26:00,74.625,74.645,74.565,74.6,31600000.0
2008-12-31 19:27:00,74.63,74.63,74.57,74.58,25200000.0
2008-12-31 19:28:00,74.59,74.61,74.565,74.565,9600000.0
2008-12-31 19:29:00,74.59,74.63,74.59,74.59,21600000.0
2008-12-31 19:30:00,74.63,74.63,74.515,74.555,34200000.0
2008-12-31 19:31:00,74.55,74.595,74.52,74.585,31200000.0
2008-12-31 19:32:00,74.605,74.66,74.605,74.615,43200000.0
2008-12-31 19:33:00,74.62,74.655,74.58,74.61,46800000.0
2008-12-31 19:34:00,74.615,74.705,74.605,74.685,64000000.0
2008-12-31 19:35:00,74.68,74.685,74.565,74.645,66200000.0
2008-12-31 19:36:00,74.645,74.71,74.63,74.71,92200000.0
2008-12-31 19:37:00,74.655,74.71,74.64,74.695,48800000.0
2008-12-31 19:38:00,74.69,74.695,74.66,74.665,30000000.0
2008-12-31 19:39:00,74.62,74.69,74.62,74.69,49600000.0
2008-12-31 19:40:00,74.695,74.695,74.685,74.69,12000000.0
2008-12-31 19:41:00,74.685,74.69,74.68,74.68,16800000.0
2008-12-31 19:42:00,74.68,74.69,74.68,74.69,9600000.0
2008-12-31 19:43:00,74.655,74.655,74.625,74.655,27200000.0
2008-12-31 19:44:00,74.64,74.695,74.64,74.69,30800000.0
2008-12-31 19:45:00,74.69,74.69,74.675,74.69,4800000.0
2008-12-31 19:46:00,74.71,74.72,74.7,74.715,15600000.0
2008-12-31 19:47:00,74.71,74.72,74.695,74.7,15600000.0
2008-12-31 19:48:00,74.695,74.705,74.67,74.68,24000000.0
2008-12-31 19:49:00,74.675,74.78,74.67,74.77,76800000.0
2008-12-31 19:50:00,74.775,74.825,74.765,74.81,44000000.0
2008-12-31 19:51:00,74.81,74.825,74.745,74.825,31200000.0
2008-12-31 19:52:00,74.845,74.845,74.755,74.84,57800000.0
2008-12-31 19:53:00,74.845,74.85,74.745,74.815,50000000.0
2008-12-31 19:54:00,74.81,74.855,74.805,74.845,38400000.0
2008-12-31 19:55:00,74.855,74.87,74.73,74.73,75600000.0
2008-12-31 19:56:00,74.74,74.74,74.575,74.59,69400000.0
2008-12-31 19:57:00,74.61,74.635,74.51,74.53,44400000.0
2008-12-31 19:58:00,74.53,74.545,74.46,74.465,63600000.0
2008-12-31 19:59:00,74.43,74.64,74.43,74.585,156600000.0
2008-12-31 20:00:00,74.59,74.595,74.45,74.51,50400000.0
2008-12-31 20:01:00,74.525,74.59,74.525,74.565,48000000.0
2008-12-31 20:02:00,74.56,74.585,74.555,74.58,20400000.0
2008-12-31 20:03:00,74.58,74.61,74.53,74.565,39600000.0
2008-12-31 20:04:00,74.565,74.68,74.56,74.635,91200000.0
2008-12-31 20:05:00,74.635,74.7,74.63,74.7,44200000.0
2008-12-31 20:06:00,74.695,74.695,74.675,74.685,15200000.0
2008-12-31 20:07:00,74.69,74.775,74.69,74.725,74400000.0
2008-12-31 20:08:00,74.72,74.725,74.695,74.695,43200000.0
2008-12-31 20:09:00,74.695,74.74,74.635,74.645,27200000.0
2008-12-31 20:10:00,74.64,74.645,74.6,74.605,20400000.0
2008-12-31 20:11:00,74.6,74.615,74.54,74.545,6200000.0
2008-12-31 20:12:00,74.56,74.56,74.43,74.45,38800000.0
2008-12-31 20:13:00,74.46,74.47,74.44,74.445,20000000.0
2008-12-31 20:14:00,74.46,74.465,74.405,74.435,12000000.0
2008-12-31 20:15:00,74.445,74.455,74.445,74.45,4800000.0
2008-12-31 20:16:00,74.475,74.475,74.44,74.445,10800000.0
2008-12-31 20:17:00,74.465,74.47,74.425,74.47,40400000.0
2008-12-31 20:18:00,74.465,74.495,74.405,74.425,23200000.0
2008-12-31 20:19:00,74.44,74.47,74.44,74.47,57400000.0
2008-12-31 20:20:00,74.46,74.46,74.445,74.45,12200000.0
2008-12-31 20:21:00,74.455,74.46,74.405,74.415,18000000.0
2008-12-31 20:22:00,74.42,74.42,74.385,74.39,18000000.0
2008-12-31 20:23:00,74.405,74.45,74.405,74.45,9600000.0
2008-12-31 20:24:00,74.435,74.445,74.43,74.445,9600000.0
2008-12-31 20:25:00,74.435,74.45,74.395,74.395,16400000.0
2008-12-31 20:27:00,74.42,74.49,74.42,74.475,31800000.0
2008-12-31 20:28:00,74.49,74.505,74.445,74.49,39200000.0
2008-12-31 20:29:00,74.48,74.48,74.46,74.46,16400000.0
2008-12-31 20:30:00,74.465,74.48,74.46,74.475,13600000.0
2008-12-31 20:31:00,74.45,74.495,74.45,74.495,16800000.0
2008-12-31 20:32:00,74.5,74.51,74.5,74.505,13200000.0
2008-12-31 20:33:00,74.515,74.545,74.515,74.545,76000000.0
2008-12-31 20:34:00,74.54,74.54,74.48,74.48,26000000.0
2008-12-31 20:35:00,74.46,74.495,74.46,74.485,66000000.0
2008-12-31 20:36:00,74.485,74.505,74.485,74.505,36000000.0
2008-12-31 20:37:00,74.5,74.515,74.5,74.5,64800000.0
2008-12-31 20:38:00,74.505,74.505,74.49,74.49,25200000.0
2008-12-31 20:39:00,74.495,74.505,74.49,74.495,31200000.0
2008-12-31 20:40:00,74.5,74.505,74.48,74.505,29000000.0
2008-12-31 20:41:00,74.495,74.505,74.45,74.46,22200000.0
2008-12-31 20:42:00,74.45,74.455,74.44,74.44,15200000.0
2008-12-31 20:43:00,74.445,74.45,74.445,74.45,2400000.0
2008-12-31 20:44:00,74.46,74.48,74.46,74.475,8400000.0
2008-12-31 20:45:00,74.475,74.475,74.475,74.475,4800000.0
2008-12-31 20:46:00,74.48,74.48,74.475,74.475,2400000.0
2008-12-31 20:47:00,74.48,74.485,74.455,74.475,12000000.0
2008-12-31 20:48:00,74.485,74.485,74.46,74.46,74400000.0
2008-12-31 20:49:00,74.46,74.465,74.45,74.455,68400000.0
2008-12-31 20:50:00,74.475,74.495,74.45,74.45,53600000.0
2008-12-31 20:51:00,74.465,74.505,74.45,74.505,62400000.0
2008-12-31 20:52:00,74.505,74.52,74.5,74.5,9600000.0
2008-12-31 20:53:00,74.5,74.515,74.495,74.5,10800000.0
2008-12-31 20:54:00,74.495,74.505,74.47,74.47,21200000.0
2008-12-31 20:55:00,74.47,74.485,74.46,74.475,10800000.0
2008-12-31 20:56:00,74.475,74.475,74.465,74.465,3600000.0
2008-12-31 20:57:00,74.475,74.485,74.455,74.48,22800000.0
2008-12-31 20:58:00,74.48,74.5,74.48,74.49,14000000.0
2008-12-31 20:59:00,74.475,74.535,74.475,74.53,12000000.0
2008-12-31 21:00:00,74.52,74.55,74.515,74.55,25200000.0
2008-12-31 21:01:00,74.56,74.56,74.53,74.545,12000000.0
2008-12-31 21:02:00,74.56,74.575,74.54,74.555,12000000.0
2008-12-31 21:03:00,74.58,74.595,74.56,74.585,10800000.0
2008-12-31 21:04:00,74.615,74.665,74.555,74.665,42800000.0
2008-12-31 21:05:00,74.665,74.74,74.665,74.73,32800000.0
2008-12-31 21:06:00,74.725,74.73,74.675,74.68,49200000.0
2008-12-31 21:07:00,74.675,74.69,74.665,74.67,28800000.0
2008-12-31 21:08:00,74.665,74.725,74.65,74.725,43200000.0
2008-12-31 21:09:00,74.72,74.73,74.705,74.72,32400000.0
2008-12-31 21:10:00,74.715,74.715,74.67,74.695,43200000.0
2008-12-31 21:11:00,74.695,74.705,74.67,74.68,32400000.0
2008-12-31 21:12:00,74.67,74.705,74.665,74.705,32400000.0
2008-12-31 21:13:00,74.695,74.705,74.68,74.695,40800000.0
2008-12-31 21:14:00,74.705,74.71,74.69,74.69,20400000.0
2008-12-31 21:16:00,74.695,74.7,74.68,74.68,8400000.0
2008-12-31 21:17:00,74.7,74.715,74.7,74.705,8400000.0
2008-12-31 21:18:00,74.71,74.75,74.71,74.715,84400000.0
2008-12-31 21:19:00,74.71,74.71,74.675,74.695,37600000.0
2008-12-31 21:20:00,74.695,74.695,74.65,74.655,74600000.0
2008-12-31 21:21:00,74.645,74.685,74.64,74.675,78600000.0
2008-12-31 21:22:00,74.67,74.71,74.65,74.685,19400000.0
2008-12-31 21:23:00,74.68,74.725,74.56,74.59,91600000.0
2008-12-31 21:24:00,74.6,74.63,74.55,74.59,143800000.0
2008-12-31 21:25:00,74.59,74.675,74.575,74.605,120800000.0
2008-12-31 21:26:00,74.625,74.675,74.595,74.635,83200000.0
2008-12-31 21:27:00,74.635,74.675,74.58,74.61,73800000.0
2008-12-31 21:28:00,74.615,74.655,74.595,74.655,34400000.0
2008-12-31 21:29:00,74.66,74.66,74.6,74.6,11000000.0
2008-12-31 21:30:00,74.605,74.605,74.6,74.6,42000000.0
2008-12-31 21:31:00,74.615,74.615,74.605,74.605,19200000.0
2008-12-31 21:32:00,74.605,74.615,74.6,74.615,26400000.0
2008-12-31 21:33:00,74.585,74.62,74.57,74.585,99600000.0
2008-12-31 21:34:00,74.585,74.635,74.585,74.605,127200000.0
2008-12-31 21:35:00,74.62,74.645,74.595,74.63,22600000.0
2008-12-31 21:36:00,74.63,74.64,74.615,74.635,16800000.0
2008-12-31 21:37:00,74.63,74.635,74.625,74.625,68400000.0
2008-12-31 21:38:00,74.625,74.625,74.59,74.62,14400000.0
2008-12-31 21:39:00,74.61,74.62,74.595,74.615,14400000.0
2008-12-31 21:40:00,74.62,74.64,74.615,74.64,25200000.0
2008-12-31 21:41:00,74.64,74.66,74.625,74.66,30400000.0
2008-12-31 21:42:00,74.65,74.66,74.65,74.66,4800000.0
2008-12-31 21:43:00,74.665,74.675,74.645,74.665,33600000.0
2008-12-31 21:44:00,74.66,74.675,74.66,74.665,3600000.0
2008-12-31 21:46:00,74.675,74.695,74.67,74.67,20400000.0
2008-12-31 21:47:00,74.67,74.68,74.645,74.67,26400000.0
2008-12-31 21:48:00,74.665,74.675,74.655,74.665,12000000.0
2008-12-31 21:49:00,74.67,74.675,74.67,74.675,2400000.0
2008-12-31 21:50:00,74.685,74.735,74.68,74.69,20400000.0
2008-12-31 21:51:00,74.7,74.715,74.695,74.715,9600000.0
2008-12-31 21:52:00,74.735,74.735,74.72,74.73,24000000.0
2008-12-31 21:53:00,74.725,74.745,74.725,74.745,3600000.0
2008-12-31 21:54:00,74.735,74.785,74.735,74.755,17600000.0
2008-12-31 21:55:00,74.77,74.805,74.745,74.805,28800000.0
2008-12-31 21:56:00,74.805,74.805,74.8,74.8,2400000.0
2008-12-31 21:57:00,74.805,74.81,74.79,74.79,14400000.0
2008-12-31 21:58:00,74.8,74.845,74.755,74.845,24400000.0
2008-12-31 21:59:00,74.85,74.86,74.815,74.86,8400000.0
2009-01-02 00:03:00,74.365,74.365,74.365,74.365,1000000.0
2009-01-02 00:04:00,74.36,74.37,74.345,74.37,6000000.0
2009-01-02 00:05:00,74.365,74.37,74.365,74.365,9000000.0
2009-01-02 00:06:00,74.37,74.385,74.355,74.385,8000000.0
2009-01-02 00:07:00,74.38,74.39,74.35,74.38,7000000.0
2009-01-02 00:08:00,74.375,74.375,74.285,74.285,8000000.0
2009-01-02 00:09:00,74.28,74.28,74.245,74.265,6000000.0
2009-01-02 00:10:00,74.285,74.285,74.215,74.24,12200000.0
2009-01-02 00:11:00,74.245,74.28,74.245,74.255,11200000.0
2009-01-02 00:12:00,74.255,74.255,74.215,74.23,9000000.0
2009-01-02 00:13:00,74.23,74.32,74.23,74.28,19000000.0
2009-01-02 00:14:00,74.32,74.32,74.265,74.27,6000000.0
2009-01-02 00:15:00,74.275,74.3,74.275,74.3,2000000.0
2009-01-02 00:16:00,74.31,74.315,74.305,74.315,5000000.0
2009-01-02 00:17:00,74.335,74.39,74.335,74.39,26000000.0
2009-01-02 00:18:00,74.395,74.41,74.38,74.38,5000000.0
2009-01-02 00:19:00,74.385,74.4,74.36,74.37,27400000.0
2009-01-02 00:20:00,74.37,74.385,74.37,74.385,27600000.0
2009-01-02 00:21:00,74.39,74.415,74.38,74.395,13400000.0
2009-01-02 00:22:00,74.39,74.395,74.39,74.39,17600000.0
2009-01-02 00:23:00,74.39,74.42,74.39,74.41,7600000.0
2009-01-02 00:24:00,74.42,74.465,74.41,74.44,28000000.0
2009-01-02 00:25:00,74.435,74.44,74.42,74.43,11000000.0
2009-01-02 00:26:00,74.435,74.44,74.42,74.44,15000000.0
2009-01-02 00:27:00,74.44,74.445,74.41,74.41,7000000.0
2009-01-02 00:28:00,74.415,74.45,74.41,74.425,15800000.0
2009-01-02 00:29:00,74.42,74.425,74.41,74.42,10800000.0
2009-01-02 00:30:00,74.41,74.425,74.41,74.425,22200000.0
2009-01-02 00:31:00,74.41,74.425,74.4,74.42,15800000.0
2009-01-02 00:32:00,74.42,74.435,74.415,74.425,11000000.0
2009-01-02 00:33:00,74.43,74.445,74.42,74.43,16000000.0
2009-01-02 00:34:00,74.42,74.435,74.41,74.41,15600000.0
2009-01-02 00:35:00,74.42,74.455,74.42,74.455,20000000.0
2009-01-02 00:36:00,74.45,74.46,74.45,74.46,6000000.0
2009-01-02 00:37:00,74.445,74.465,74.445,74.465,8000000.0
2009-01-02 00:38:00,74.47,74.47,74.465,74.47,3000000.0
2009-01-02 00:39:00,74.465,74.465,74.445,74.46,8600000.0
2009-01-02 00:40:00,74.46,74.465,74.46,74.465,4800000.0
2009-01-02 00:41:00,74.455,74.455,74.455,74.455,7200000.0
2009-01-02 00:42:00,74.46,74.465,74.45,74.465,24000000.0
2009-01-02 00:43:00,74.455,74.475,74.455,74.475,14400000.0
2009-01-02 00:45:00,74.475,74.475,74.465,74.465,14400000.0
2009-01-02 00:46:00,74.455,74.465,74.455,74.465,7200000.0
2009-01-02 00:47:00,74.47,74.47,74.45,74.465,12000000.0
2009-01-02 00:48:00,74.46,74.47,74.46,74.46,7200000.0
2009-01-02 00:49:00,74.445,74.445,74.445,74.445,1600000.0
2009-01-02 00:50:00,74.465,74.465,74.455,74.455,9600000.0
2009-01-02 00:51:00,74.46,74.475,74.455,74.465,19200000.0
2009-01-02 00:52:00,74.45,74.45,74.45,74.45,2400000.0
2009-01-02 00:53:00,74.465,74.465,74.465,74.465,2400000.0
2009-01-02 00:54:00,74.485,74.485,74.46,74.465,14400000.0
2009-01-02 00:55:00,74.475,74.475,74.445,74.465,57600000.0
2009-01-02 00:56:00,74.465,74.465,74.465,74.465,4800000.0
2009-01-02 00:57:00,74.445,74.445,74.445,74.445,1200000.0
2009-01-02 01:00:00,74.47,74.47,74.46,74.46,25200000.0
2009-01-02 01:01:00,74.46,74.46,74.445,74.46,45600000.0
2009-01-02 01:02:00,74.455,74.46,74.44,74.44,60000000.0
2009-01-02 01:03:00,74.44,74.44,74.44,74.44,81600000.0
2009-01-02 01:04:00,74.44,74.44,74.44,74.44,31200000.0
2009-01-02 01:05:00,74.44,74.44,74.44,74.44,21600000.0
2009-01-02 01:06:00,74.44,74.44,74.44,74.44,16800000.0
2009-01-02 01:07:00,74.44,74.44,74.44,74.44,28800000.0
2009-01-02 01:08:00,74.44,74.44,74.44,74.44,33600000.0
2009-01-02 01:09:00,74.44,74.44,74.43,74.43,9600000.0
2009-01-02 01:10:00,74.44,74.44,74.43,74.43,19200000.0
2009-01-02 01:11:00,74.43,74.43,74.345,74.35,99199998.0
2009-01-02 01:12:00,74.35,74.35,74.295,74.315,30400000.0
2009-01-02 01:13:00,74.31,74.33,74.31,74.32,16800000.0
2009-01-02 01:14:00,74.32,74.34,74.32,74.34,16800000.0
2009-01-02 01:15:00,74.335,74.34,74.335,74.335,7200000.0
2009-01-02 01:16:00,74.315,74.335,74.315,74.335,6000000.0
2009-01-02 01:17:00,74.33,74.345,74.26,74.285,33600000.0
2009-01-02 01:18:00,74.29,74.335,74.29,74.33,50400000.0
2009-01-02 01:19:00,74.325,74.34,74.295,74.31,39600000.0
2009-01-02 01:20:00,74.315,74.315,74.315,74.315,2400000.0
2009-01-02 01:21:00,74.33,74.33,74.295,74.315,21200000.0
2009-01-02 01:22:00,74.315,74.315,74.3,74.3,10400000.0
2009-01-02 01:23:00,74.275,74.325,74.275,74.32,20000000.0
2009-01-02 01:24:00,74.32,74.335,74.31,74.32,13600000.0
2009-01-02 01:25:00,74.32,74.32,74.15,74.17,27600000.0
2009-01-02 01:26:00,74.135,74.135,74.1,74.125,14400000.0
2009-01-02 01:27:00,74.12,74.24,74.12,74.24,19200000.0
2009-01-02 01:28:00,74.235,74.24,74.23,74.235,21600000.0
2009-01-02 01:29:00,74.23,74.23,74.205,74.215,14400000.0
2009-01-02 01:30:00,74.215,74.235,74.215,74.235,7200000.0
2009-01-02 01:31:00,74.245,74.25,74.16,74.21,56000000.0
2009-01-02 01:33:00,74.175,74.205,74.175,74.195,6000000.0
2009-01-02 01:34:00,74.185,74.2,74.185,74.2,2400000.0
2009-01-02 01:38:00,74.22,74.22,74.22,74.22,2400000.0
2009-01-02 01:39:00,74.2,74.205,74.19,74.205,4800000.0
2009-01-02 01:40:00,74.2,74.205,74.2,74.205,4800000.0
2009-01-02 01:41:00,74.2,74.2,74.2,74.2,2400000.0
2009-01-02 01:42:00,74.2,74.2,74.195,74.2,9600000.0
2009-01-02 01:43:00,74.205,74.205,74.205,74.205,2400000.0
2009-01-02 01:44:00,74.185,74.185,74.185,74.185,1200000.0
2009-01-02 01:45:00,74.18,74.2,74.18,74.2,4800000.0
2009-01-02 01:46:00,74.18,74.205,74.17,74.195,14400000.0
2009-01-02 01:47:00,74.185,74.185,74.185,74.185,2400000.0
2009-01-02 01:48:00,74.17,74.17,74.17,74.17,1200000.0
2009-01-02 01:49:00,74.19,74.19,74.185,74.19,7200000.0
2009-01-02 01:50:00,74.175,74.185,74.165,74.185,8400000.0
2009-01-02 01:51:00,74.18,74.18,74.18,74.18,2400000.0
2009-01-02 01:52:00,74.165,74.165,74.155,74.155,4800000.0
2009-01-02 01:53:00,74.17,74.17,74.165,74.165,4800000.0
2009-01-02 01:54:00,74.145,74.16,74.14,74.14,16000000.0
2009-01-02 01:55:00,74.125,74.15,74.1,74.12,22000000.0
2009-01-02 01:56:00,74.125,74.15,74.115,74.13,24000000.0
2009-01-02 01:57:00,74.145,74.165,74.145,74.155,12400000.0
2009-01-02 01:58:00,74.155,74.155,74.155,74.155,3200000.0
2009-01-02 01:59:00,74.155,74.165,74.11,74.11,6400000.0
2009-01-02 02:00:00,74.12,74.135,74.12,74.13,38400000.0
2009-01-02 02:01:00,74.115,74.13,74.11,74.11,16000000.0
2009-01-02 02:02:00,74.11,74.12,74.105,74.12,19200000.0
2009-01-02 02:03:00,74.125,74.135,74.075,74.09,21600000.0
2009-01-02 02:04:00,74.08,74.08,74.075,74.08,10000000.0
2009-01-02 02:05:00,74.08,74.125,74.08,74.125,20800000.0
2009-01-02 02:06:00,74.125,74.165,74.125,74.165,13600000.0
2009-01-02 02:07:00,74.145,74.145,74.1,74.1,4400000.0
2009-01-02 02:08:00,74.095,74.155,74.095,74.15,25200000.0
2009-01-02 02:09:00,74.155,74.19,74.155,74.19,9600000.0
2009-01-02 02:10:00,74.19,74.19,74.13,74.16,10000000.0
2009-01-02 02:11:00,74.16,74.16,74.12,74.155,15200000.0
2009-01-02 02:13:00,74.14,74.14,74.14,74.14,1200000.0
2009-01-02 02:15:00,74.135,74.135,74.12,74.12,2400000.0
2009-01-02 02:16:00,74.13,74.13,74.13,74.13,2400000.0
2009-01-02 02:17:00,74.13,74.13,74.115,74.12,6000000.0
2009-01-02 02:18:00,74.12,74.125,74.12,74.125,4800000.0
2009-01-02 02:19:00,74.125,74.125,74.115,74.115,2400000.0
2009-01-02 02:20:00,74.11,74.115,74.08,74.09,42000000.0
2009-01-02 02:21:00,74.095,74.115,74.08,74.115,42600000.0
2009-01-02 02:22:00,74.115,74.115,74.11,74.11,3600000.0
2009-01-02 02:23:00,74.105,74.115,74.1,74.1,19600000.0
2009-01-02 02:24:00,74.105,74.115,74.105,74.115,13200000.0
2009-01-02 02:25:00,74.12,74.135,74.115,74.135,13000000.0
2009-01-02 02:26:00,74.135,74.135,74.11,74.11,63400000.0
2009-01-02 02:27:00,74.11,74.12,74.11,74.115,15200000.0
2009-01-02 02:31:00,74.12,74.12,74.12,74.12,1200000.0
2009-01-02 02:32:00,74.12,74.135,74.115,74.13,20400000.0
2009-01-02 02:33:00,74.125,74.125,74.125,74.125,10000000.0
2009-01-02 02:34:00,74.125,74.125,74.095,74.105,30200000.0
2009-01-02 02:35:00,74.105,74.11,74.095,74.11,29400000.0
2009-01-02 02:36:00,74.125,74.125,74.125,74.125,2400000.0
2009-01-02 02:37:00,74.135,74.14,74.125,74.125,4800000.0
2009-01-02 02:38:00,74.125,74.14,74.125,74.125,4800000.0
2009-01-02 02:39:00,74.14,74.14,74.12,74.125,7200000.0
2009-01-02 02:40:00,74.12,74.125,74.115,74.115,11600000.0
2009-01-02 02:42:00,74.12,74.13,74.11,74.11,33800000.0
2009-01-02 02:43:00,74.11,74.135,74.11,74.135,12800000.0
2009-01-02 02:44:00,74.14,74.165,74.14,74.155,34000000.0
2009-01-02 02:45:00,74.155,74.195,74.155,74.195,44200000.0
2009-01-02 02:46:00,74.21,74.215,74.15,74.185,61000000.0
2009-01-02 02:47:00,74.195,74.255,74.135,74.18,99800000.0
2009-01-02 02:48:00,74.195,74.235,74.19,74.235,27400000.0
2009-01-02 02:49:00,74.245,74.245,74.185,74.225,61600000.0
2009-01-02 02:50:00,74.225,74.235,74.225,74.235,3600000.0
2009-01-02 02:51:00,74.255,74.27,74.23,74.23,18200000.0
2009-01-02 02:52:00,74.235,74.26,74.235,74.26,6000000.0
2009-01-02 02:53:00,74.265,74.265,74.22,74.22,7400000.0
2009-01-02 02:54:00,74.23,74.265,74.21,74.265,34000000.0
2009-01-02 02:55:00,74.27,74.27,74.245,74.245,7200000.0
2009-01-02 02:56:00,74.25,74.255,74.25,74.255,2400000.0
2009-01-02 02:57:00,74.26,74.26,74.255,74.255,2400000.0
2009-01-02 02:58:00,74.255,74.28,74.25,74.25,7200000.0
2009-01-02 02:59:00,74.28,74.315,74.28,74.31,13200000.0
2009-01-02 03:00:00,74.315,74.315,74.305,74.31,7200000.0
2009-01-02 03:02:00,74.325,74.325,74.265,74.295,23600000.0
2009-01-02 03:03:00,74.28,74.28,74.255,74.265,19200000.0
2009-01-02 03:05:00,74.245,74.265,74.24,74.25,38800000.0
2009-01-02 03:06:00,74.245,74.25,74.23,74.245,12000000.0
2009-01-02 03:07:00,74.25,74.265,74.25,74.265,4800000.0
2009-01-02 03:08:00,74.285,74.29,74.26,74.285,29000000.0
2009-01-02 03:09:00,74.29,74.29,74.265,74.275,8400000.0
2009-01-02 03:10:00,74.29,74.29,74.275,74.285,26000000.0
2009-01-02 03:11:00,74.285,74.34,74.285,74.34,6000000.0
2009-01-02 03:12:00,74.34,74.34,74.33,74.33,9600000.0
2009-01-02 03:13:00,74.325,74.33,74.26,74.29,16400000.0
2009-01-02 03:14:00,74.3,74.325,74.255,74.31,16600000.0
2009-01-02 03:15:00,74.305,74.31,74.305,74.31,2400000.0
2009-01-02 03:16:00,74.31,74.31,74.31,74.31,1200000.0
2009-01-02 03:18:00,74.31,74.31,74.3,74.3,13200000.0
2009-01-02 03:20:00,74.295,74.295,74.295,74.295,3600000.0
2009-01-02 03:21:00,74.29,74.295,74.29,74.29,3600000.0
2009-01-02 03:22:00,74.295,74.315,74.295,74.31,18200000.0
2009-01-02 03:23:00,74.31,74.32,74.31,74.32,13600000.0
2009-01-02 03:24:00,74.32,74.32,74.31,74.31,7600000.0
2009-01-02 03:25:00,74.305,74.31,74.305,74.31,2400000.0
2009-01-02 03:26:00,74.3,74.335,74.3,74.335,9600000.0
2009-01-02 03:27:00,74.335,74.335,74.33,74.33,9600000.0
2009-01-02 03:28:00,74.33,74.33,74.33,74.33,1200000.0
2009-01-02 03:29:00,74.32,74.325,74.32,74.325,4800000.0
2009-01-02 03:31:00,74.33,74.33,74.29,74.29,3200000.0
2009-01-02 03:32:00,74.285,74.32,74.27,74.32,6000000.0
2009-01-02 03:33:00,74.33,74.33,74.325,74.33,7200000.0
2009-01-02 03:34:00,74.335,74.345,74.335,74.335,10800000.0
2009-01-02 03:35:00,74.335,74.335,74.32,74.325,8400000.0
2009-01-02 03:36:00,74.34,74.34,74.275,74.275,8800000.0
2009-01-02 03:37:00,74.315,74.35,74.27,74.35,17600000.0
2009-01-02 03:38:00,74.355,74.36,74.35,74.355,10800000.0
2009-01-02 03:39:00,74.355,74.355,74.355,74.355,1200000.0
2009-01-02 03:40:00,74.355,74.36,74.355,74.36,7200000.0
2009-01-02 03:41:00,74.36,74.36,74.355,74.355,6000000.0
2009-01-02 03:42:00,74.355,74.355,74.32,74.32,6000000.0
2009-01-02 03:43:00,74.33,74.35,74.325,74.35,16800000.0
2009-01-02 03:44:00,74.35,74.37,74.35,74.355,8400000.0
2009-01-02 03:45:00,74.355,74.36,74.27,74.31,37200000.0
2009-01-02 03:46:00,74.31,74.31,74.265,74.285,26400000.0
2009-01-02 03:47:00,74.27,74.3,74.26,74.3,48000000.0
2009-01-02 03:48:00,74.305,74.335,74.27,74.335,14400000.0
2009-01-02 03:49:00,74.335,74.375,74.335,74.345,64000000.0
2009-01-02 03:50:00,74.34,74.355,74.34,74.355,13600000.0
2009-01-02 03:51:00,74.355,74.355,74.345,74.345,39200000.0
2009-01-02 03:52:00,74.34,74.355,74.34,74.345,35200000.0
2009-01-02 03:53:00,74.34,74.35,74.34,74.35,3600000.0
2009-01-02 03:54:00,74.34,74.385,74.335,74.355,57600000.0
2009-01-02 03:55:00,74.36,74.36,74.3,74.315,41600000.0
2009-01-02 03:56:00,74.325,74.335,74.315,74.325,31200000.0
2009-01-02 03:57:00,74.345,74.345,74.29,74.325,30800000.0
2009-01-02 03:58:00,74.325,74.325,74.31,74.315,22800000.0
2009-01-02 03:59:00,74.33,74.39,74.3,74.39,78800000.0
2009-01-02 04:00:00,74.395,74.395,74.345,74.345,13600000.0
2009-01-02 04:01:00,74.355,74.375,74.355,74.375,12800000.0
2009-01-02 04:02:00,74.375,74.375,74.36,74.36,21600000.0
2009-01-02 04:03:00,74.34,74.34,74.34,74.34,11200000.0
2009-01-02 04:04:00,74.335,74.36,74.325,74.335,16000000.0
2009-01-02 04:05:00,74.325,74.325,74.31,74.31,12000000.0
2009-01-02 04:06:00,74.285,74.285,74.285,74.285,4000000.0
2009-01-02 04:07:00,74.315,74.325,74.27,74.27,46800000.0
2009-01-02 04:08:00,74.27,74.3,74.27,74.28,50000000.0
2009-01-02 04:09:00,74.285,74.33,74.285,74.33,30000000.0
2009-01-02 04:10:00,74.34,74.345,74.325,74.34,23600000.0
2009-01-02 04:11:00,74.34,74.36,74.32,74.34,38000000.0
2009-01-02 04:12:00,74.34,74.37,74.31,74.34,48000000.0
2009-01-02 04:13:00,74.345,74.345,74.325,74.345,9600000.0
2009-01-02 04:14:00,74.36,74.36,74.36,74.36,2400000.0
2009-01-02 04:15:00,74.36,74.36,74.295,74.315,73600000.0
2009-01-02 04:16:00,74.31,74.315,74.3,74.31,19200000.0
2009-01-02 04:17:00,74.315,74.34,74.315,74.34,14400000.0
2009-01-02 04:18:00,74.335,74.355,74.335,74.355,4800000.0
2009-01-02 04:19:00,74.345,74.345,74.33,74.345,9600000.0
2009-01-02 04:20:00,74.33,74.33,74.3,74.3,25200000.0
2009-01-02 04:21:00,74.3,74.33,74.3,74.325,17600000.0
2009-01-02 04:22:00,74.32,74.32,74.31,74.31,4800000.0
2009-01-02 04:23:00,74.31,74.31,74.27,74.305,56400000.0
2009-01-02 04:24:00,74.31,74.32,74.31,74.32,4800000.0
2009-01-02 04:25:00,74.315,74.355,74.31,74.355,24000000.0
2009-01-02 04:26:00,74.345,74.36,74.34,74.36,16800000.0
2009-01-02 04:27:00,74.365,74.375,74.355,74.36,15600000.0
2009-01-02 04:28:00,74.355,74.385,74.355,74.365,36000000.0
2009-01-02 04:29:00,74.365,74.41,74.365,74.4,21200000.0
2009-01-02 04:30:00,74.4,74.4,74.38,74.385,28800000.0
2009-01-02 04:31:00,74.385,74.385,74.37,74.38,8400000.0
2009-01-02 04:32:00,74.38,74.39,74.375,74.38,14400000.0
2009-01-02 04:33:00,74.38,74.39,74.375,74.375,21600000.0
2009-01-02 04:34:00,74.375,74.375,74.365,74.37,16800000.0
2009-01-02 04:36:00,74.35,74.35,74.35,74.35,11200000.0
2009-01-02 04:37:00,74.35,74.365,74.345,74.365,6600000.0
2009-01-02 04:38:00,74.37,74.37,74.365,74.37,7200000.0
2009-01-02 04:39:00,74.35,74.37,74.345,74.37,17000000.0
2009-01-02 04:40:00,74.35,74.35,74.35,74.35,11200000.0
2009-01-02 04:41:00,74.34,74.355,74.34,74.355,18800000.0
2009-01-02 04:42:00,74.375,74.375,74.33,74.36,49400000.0
2009-01-02 04:43:00,74.365,74.37,74.34,74.35,60800000.0
2009-01-02 04:44:00,74.31,74.355,74.31,74.355,46800000.0
2009-01-02 04:45:00,74.37,74.39,74.35,74.385,42800000.0
2009-01-02 04:46:00,74.34,74.365,74.33,74.365,96400000.0
2009-01-02 04:47:00,74.365,74.365,74.355,74.365,26800000.0
2009-01-02 04:48:00,74.365,74.365,74.36,74.36,9600000.0
2009-01-02 04:49:00,74.36,74.37,74.36,74.365,31600000.0
2009-01-02 04:50:00,74.37,74.37,74.365,74.365,13600000.0
2009-01-02 04:51:00,74.37,74.405,74.37,74.405,20400000.0
2009-01-02 04:52:00,74.385,74.43,74.385,74.425,55000000.0
2009-01-02 04:53:00,74.435,74.445,74.28,74.395,72000000.0
2009-01-02 04:54:00,74.37,74.37,74.295,74.31,35200000.0
2009-01-02 04:55:00,74.31,74.31,74.3,74.31,44000000.0
2009-01-02 04:56:00,74.31,74.34,74.31,74.34,9200000.0
2009-01-02 04:57:00,74.34,74.35,74.325,74.35,16000000.0
2009-01-02 04:58:00,74.345,74.345,74.33,74.335,19200000.0
2009-01-02 04:59:00,74.335,74.345,74.335,74.345,9200000.0
2009-01-02 05:00:00,74.345,74.37,74.335,74.35,64400000.0
2009-01-02 05:01:00,74.36,74.36,74.36,74.36,2400000.0
2009-01-02 05:02:00,74.36,74.38,74.36,74.375,12000000.0
2009-01-02 05:03:00,74.38,74.4,74.38,74.39,24000000.0
2009-01-02 05:04:00,74.395,74.395,74.375,74.375,18000000.0
2009-01-02 05:05:00,74.375,74.385,74.365,74.365,60000000.0
2009-01-02 05:06:00,74.37,74.375,74.37,74.375,16800000.0
2009-01-02 05:07:00,74.375,74.395,74.375,74.375,12000000.0
2009-01-02 05:08:00,74.375,74.38,74.335,74.36,27600000.0
2009-01-02 05:09:00,74.37,74.375,74.365,74.375,6000000.0
2009-01-02 05:10:00,74.37,74.38,74.37,74.37,15600000.0
2009-01-02 05:11:00,74.38,74.395,74.375,74.38,49200000.0
2009-01-02 05:12:00,74.38,74.385,74.375,74.385,14400000.0
2009-01-02 05:13:00,74.38,74.39,74.38,74.39,8400000.0
2009-01-02 05:14:00,74.38,74.38,74.375,74.38,9600000.0
2009-01-02 05:15:00,74.375,74.38,74.365,74.37,18000000.0
2009-01-02 05:16:00,74.37,74.375,74.365,74.37,7200000.0
2009-01-02 05:17:00,74.37,74.37,74.365,74.365,8400000.0
2009-01-02 05:18:00,74.37,74.37,74.36,74.36,3600000.0
2009-01-02 05:19:00,74.34,74.34,74.27,74.27,7200000.0
2009-01-02 05:20:00,74.285,74.29,74.28,74.29,7200000.0
2009-01-02 05:21:00,74.27,74.27,74.27,74.27,1600000.0
2009-01-02 05:22:00,74.26,74.405,74.26,74.405,44400000.0
2009-01-02 05:23:00,74.44,74.495,74.365,74.43,21600000.0
2009-01-02 05:24:00,74.415,74.435,74.415,74.435,14800000.0
2009-01-02 05:25:00,74.425,74.43,74.425,74.43,21600000.0
2009-01-02 05:26:00,74.445,74.445,74.43,74.43,25600000.0
2009-01-02 05:27:00,74.425,74.45,74.425,74.445,21200000.0
2009-01-02 05:28:00,74.45,74.47,74.45,74.45,11200000.0
2009-01-02 05:29:00,74.45,74.45,74.45,74.45,6800000.0
2009-01-02 05:30:00,74.455,74.455,74.45,74.45,5600000.0
2009-01-02 05:31:00,74.455,74.49,74.45,74.49,20400000.0
2009-01-02 05:32:00,74.49,74.51,74.49,74.505,31200000.0
2009-01-02 05:33:00,74.51,74.57,74.5,74.5,41000000.0
2009-01-02 05:34:00,74.515,74.535,74.495,74.495,18000000.0
2009-01-02 05:35:00,74.49,74.51,74.49,74.505,8400000.0
2009-01-02 05:36:00,74.49,74.49,74.45,74.45,28000000.0
2009-01-02 05:37:00,74.45,74.45,74.445,74.45,20800000.0
2009-01-02 05:38:00,74.45,74.455,74.45,74.45,10400000.0
2009-01-02 05:39:00,74.445,74.455,74.44,74.44,20000000.0
2009-01-02 05:40:00,74.435,74.44,74.415,74.415,38000000.0
2009-01-02 05:41:00,74.41,74.415,74.395,74.4,45600000.0
2009-01-02 05:42:00,74.4,74.435,74.395,74.425,73600000.0
2009-01-02 05:43:00,74.41,74.44,74.39,74.425,72800000.0
2009-01-02 05:44:00,74.47,74.47,74.445,74.45,28800000.0
2009-01-02 05:45:00,74.445,74.47,74.445,74.46,23200000.0
2009-01-02 05:46:00,74.465,74.48,74.455,74.48,43200000.0
2009-01-02 05:47:00,74.475,74.48,74.47,74.475,21600000.0
2009-01-02 05:48:00,74.48,74.495,74.475,74.475,48800000.0
2009-01-02 05:49:00,74.48,74.495,74.48,74.49,14400000.0
2009-01-02 05:50:00,74.49,74.49,74.465,74.485,29600000.0
2009-01-02 05:51:00,74.48,74.48,74.46,74.46,19600000.0
2009-01-02 05:52:00,74.46,74.48,74.435,74.455,35600000.0
2009-01-02 05:53:00,74.455,74.475,74.455,74.47,19200000.0
2009-01-02 05:54:00,74.465,74.475,74.465,74.475,3600000.0
2009-01-02 05:55:00,74.47,74.48,74.47,74.48,3600000.0
2009-01-02 05:56:00,74.475,74.48,74.47,74.48,10800000.0
2009-01-02 05:57:00,74.485,74.5,74.485,74.495,28800000.0
2009-01-02 05:58:00,74.495,74.535,74.46,74.535,80000000.0
2009-01-02 05:59:00,74.55,74.57,74.495,74.515,118000000.0
2009-01-02 06:00:00,74.515,74.525,74.45,74.45,87600000.0
2009-01-02 06:01:00,74.46,74.495,74.46,74.47,79200000.0
2009-01-02 06:02:00,74.475,74.49,74.45,74.485,49200000.0
2009-01-02 06:03:00,74.485,74.53,74.485,74.525,33200000.0
2009-01-02 06:04:00,74.525,74.55,74.51,74.525,56800000.0
2009-01-02 06:05:00,74.525,74.625,74.5,74.5,88800000.0
2009-01-02 06:06:00,74.52,74.535,74.495,74.515,62400000.0
2009-01-02 06:07:00,74.51,74.53,74.5,74.515,25600000.0
2009-01-02 06:08:00,74.51,74.525,74.505,74.525,36000000.0
2009-01-02 06:09:00,74.515,74.565,74.515,74.565,18400000.0
2009-01-02 06:10:00,74.565,74.58,74.565,74.575,19200000.0
2009-01-02 06:11:00,74.57,74.57,74.545,74.555,33600000.0
2009-01-02 06:12:00,74.56,74.56,74.53,74.54,38400000.0
2009-01-02 06:13:00,74.545,74.55,74.54,74.55,28800000.0
2009-01-02 06:14:00,74.545,74.62,74.525,74.57,45600000.0
2009-01-02 06:15:00,74.57,74.61,74.51,74.595,52000000.0
2009-01-02 06:16:00,74.595,74.595,74.515,74.515,16800000.0
2009-01-02 06:17:00,74.525,74.58,74.525,74.58,9600000.0
2009-01-02 06:18:00,74.575,74.575,74.45,74.45,14400000.0
2009-01-02 06:19:00,74.465,74.535,74.465,74.53,26400000.0
2009-01-02 06:20:00,74.525,74.53,74.52,74.53,9600000.0
2009-01-02 06:21:00,74.525,74.53,74.525,74.53,4800000.0
2009-01-02 06:22:00,74.495,74.505,74.49,74.505,7200000.0
2009-01-02 06:23:00,74.5,74.51,74.485,74.495,36000000.0
2009-01-02 06:24:00,74.49,74.525,74.48,74.51,67200000.0
2009-01-02 06:25:00,74.5,74.555,74.495,74.55,85200000.0
2009-01-02 06:26:00,74.55,74.55,74.46,74.475,15600000.0
2009-01-02 06:27:00,74.47,74.485,74.47,74.485,21600000.0
2009-01-02 06:28:00,74.47,74.485,74.47,74.485,24000000.0
2009-01-02 06:29:00,74.485,74.54,74.48,74.54,62400000.0
2009-01-02 06:30:00,74.54,74.545,74.495,74.505,33600000.0
2009-01-02 06:31:00,74.5,74.5,74.495,74.495,4800000.0
2009-01-02 06:32:00,74.49,74.495,74.49,74.495,4800000.0
2009-01-02 06:33:00,74.49,74.495,74.49,74.49,7200000.0
2009-01-02 06:34:00,74.495,74.495,74.49,74.495,7200000.0
2009-01-02 06:35:00,74.49,74.495,74.49,74.49,7200000.0
2009-01-02 06:36:00,74.495,74.495,74.49,74.49,4800000.0
2009-01-02 06:37:00,74.495,74.5,74.495,74.5,4800000.0
2009-01-02 06:38:00,74.495,74.495,74.495,74.495,2400000.0
2009-01-02 06:39:00,74.465,74.465,74.46,74.46,9600000.0
2009-01-02 06:40:00,74.475,74.475,74.455,74.46,21600000.0
2009-01-02 06:41:00,74.455,74.465,74.45,74.465,12000000.0
2009-01-02 06:42:00,74.47,74.47,74.47,74.47,2400000.0
2009-01-02 06:43:00,74.455,74.455,74.455,74.455,1600000.0
2009-01-02 06:44:00,74.45,74.47,74.45,74.47,20800000.0
2009-01-02 06:45:00,74.465,74.47,74.465,74.47,4800000.0
2009-01-02 06:46:00,74.495,74.495,74.495,74.495,4800000.0
2009-01-02 06:47:00,74.495,74.51,74.49,74.5,43200000.0
2009-01-02 06:48:00,74.495,74.53,74.485,74.515,43200000.0
2009-01-02 06:49:00,74.51,74.53,74.51,74.515,74400000.0
2009-01-02 06:50:00,74.5,74.505,74.465,74.465,54800000.0
2009-01-02 06:51:00,74.465,74.465,74.45,74.46,47600000.0
2009-01-02 06:52:00,74.465,74.465,74.46,74.465,6800000.0
2009-01-02 06:53:00,74.465,74.47,74.455,74.46,12800000.0
2009-01-02 06:54:00,74.47,74.49,74.47,74.485,9200000.0
2009-01-02 06:55:00,74.49,74.505,74.475,74.505,40400000.0
2009-01-02 06:56:00,74.505,74.515,74.495,74.5,24400000.0
2009-01-02 06:57:00,74.51,74.51,74.5,74.5,10400000.0
2009-01-02 06:58:00,74.515,74.515,74.515,74.515,2400000.0
2009-01-02 06:59:00,74.525,74.535,74.505,74.51,68400000.0
2009-01-02 07:00:00,74.495,74.495,74.49,74.49,16800000.0
2009-01-02 07:01:00,74.485,74.485,74.45,74.48,57200000.0
2009-01-02 07:02:00,74.485,74.505,74.465,74.48,74800000.0
2009-01-02 07:03:00,74.485,74.495,74.485,74.49,18000000.0
2009-01-02 07:04:00,74.5,74.5,74.495,74.495,19200000.0
2009-01-02 07:05:00,74.5,74.5,74.5,74.5,5600000.0
2009-01-02 07:06:00,74.515,74.615,74.515,74.615,25600000.0
2009-01-02 07:07:00,74.625,74.625,74.565,74.575,35200000.0
2009-01-02 07:08:00,74.57,74.57,74.565,74.57,13600000.0
2009-01-02 07:09:00,74.565,74.59,74.565,74.59,4800000.0
2009-01-02 07:10:00,74.58,74.58,74.575,74.575,4800000.0
2009-01-02 07:11:00,74.575,74.575,74.575,74.575,1200000.0
2009-01-02 07:12:00,74.575,74.59,74.575,74.59,9600000.0
2009-01-02 07:14:00,74.595,74.595,74.59,74.59,5600000.0
2009-01-02 07:15:00,74.575,74.6,74.57,74.59,12000000.0
2009-01-02 07:16:00,74.59,74.605,74.585,74.585,11200000.0
2009-01-02 07:17:00,74.585,74.585,74.585,74.585,6800000.0
2009-01-02 07:18:00,74.59,74.595,74.58,74.585,19600000.0
2009-01-02 07:19:00,74.59,74.595,74.59,74.595,2400000.0
2009-01-02 07:20:00,74.585,74.585,74.585,74.585,10000000.0
2009-01-02 07:22:00,74.585,74.61,74.585,74.6,56400000.0
2009-01-02 07:23:00,74.605,74.66,74.6,74.62,86400000.0
2009-01-02 07:24:00,74.615,74.62,74.61,74.62,26400000.0
2009-01-02 07:25:00,74.62,74.62,74.62,74.62,2400000.0
2009-01-02 07:26:00,74.615,74.625,74.605,74.625,12400000.0
2009-01-02 07:27:00,74.63,74.63,74.63,74.63,1200000.0
2009-01-02 07:29:00,74.625,74.625,74.595,74.605,64800000.0
2009-01-02 07:30:00,74.605,74.63,74.58,74.59,74400000.0
2009-01-02 07:31:00,74.59,74.59,74.575,74.575,34400000.0
2009-01-02 07:32:00,74.58,74.595,74.58,74.595,16400000.0
2009-01-02 07:33:00,74.595,74.595,74.595,74.595,1200000.0
2009-01-02 07:34:00,74.595,74.595,74.595,74.595,5600000.0
2009-01-02 07:35:00,74.595,74.595,74.595,74.595,1200000.0
2009-01-02 07:36:00,74.595,74.595,74.575,74.575,6800000.0
2009-01-02 07:37:00,74.57,74.61,74.57,74.61,23600000.0
2009-01-02 07:38:00,74.62,74.62,74.605,74.605,12000000.0
2009-01-02 07:39:00,74.6,74.6,74.565,74.595,41600000.0
2009-01-02 07:40:00,74.59,74.62,74.53,74.54,40000000.0
2009-01-02 07:41:00,74.5,74.53,74.495,74.53,16800000.0
2009-01-02 07:42:00,74.53,74.53,74.52,74.53,14400000.0
2009-01-02 07:43:00,74.53,74.53,74.52,74.52,4800000.0
2009-01-02 07:44:00,74.5,74.515,74.5,74.515,13600000.0
2009-01-02 07:45:00,74.53,74.54,74.515,74.52,36000000.0
2009-01-02 07:46:00,74.515,74.535,74.485,74.485,19200000.0
2009-01-02 07:47:00,74.485,74.485,74.445,74.48,24000000.0
2009-01-02 07:48:00,74.475,74.485,74.475,74.485,4800000.0
2009-01-02 07:49:00,74.485,74.485,74.475,74.485,12000000.0
2009-01-02 07:50:00,74.49,74.525,74.47,74.525,15600000.0
2009-01-02 07:51:00,74.555,74.575,74.535,74.575,10800000.0
2009-01-02 07:52:00,74.57,74.575,74.57,74.575,2400000.0
2009-01-02 07:53:00,74.57,74.59,74.57,74.59,3600000.0
2009-01-02 07:54:00,74.6,74.61,74.6,74.61,6000000.0
2009-01-02 07:55:00,74.61,74.615,74.585,74.61,10800000.0
2009-01-02 07:56:00,74.615,74.615,74.58,74.6,42400000.0
2009-01-02 07:57:00,74.59,74.6,74.59,74.6,4800000.0
2009-01-02 07:58:00,74.595,74.6,74.595,74.6,2400000.0
2009-01-02 07:59:00,74.605,74.605,74.6,74.605,4800000.0
2009-01-02 08:00:00,74.605,74.605,74.595,74.605,7200000.0
2009-01-02 08:02:00,74.605,74.605,74.605,74.605,2400000.0
2009-01-02 08:03:00,74.62,74.625,74.605,74.62,10800000.0
2009-01-02 08:05:00,74.625,74.625,74.615,74.62,4800000.0
2009-01-02 08:06:00,74.625,74.625,74.615,74.615,3600000.0
2009-01-02 08:07:00,74.61,74.61,74.585,74.6,16800000.0
2009-01-02 08:08:00,74.605,74.61,74.585,74.585,13200000.0
2009-01-02 08:09:00,74.59,74.59,74.59,74.59,3600000.0
2009-01-02 08:10:00,74.59,74.59,74.58,74.58,19200000.0
2009-01-02 08:11:00,74.58,74.58,74.58,74.58,13200000.0
2009-01-02 08:12:00,74.58,74.585,74.58,74.585,4400000.0
2009-01-02 08:13:00,74.59,74.605,74.59,74.605,2400000.0
2009-01-02 08:14:00,74.595,74.595,74.595,74.595,1200000.0
2009-01-02 08:15:00,74.58,74.58,74.58,74.58,2000000.0
2009-01-02 08:17:00,74.585,74.585,74.585,74.585,1200000.0
2009-01-02 08:19:00,74.59,74.59,74.58,74.58,12000000.0
2009-01-02 08:20:00,74.58,74.58,74.58,74.58,4800000.0
2009-01-02 08:22:00,74.58,74.58,74.58,74.58,6000000.0
2009-01-02 08:23:00,74.58,74.58,74.58,74.58,6000000.0
2009-01-02 08:24:00,74.58,74.58,74.58,74.58,3600000.0
2009-01-02 08:27:00,74.58,74.58,74.58,74.58,2400000.0
2009-01-02 08:29:00,74.58,74.58,74.58,74.58,2400000.0
2009-01-02 08:30:00,74.58,74.58,74.58,74.58,1200000.0
2009-01-02 08:31:00,74.58,74.585,74.58,74.58,4800000.0
2009-01-02 08:32:00,74.58,74.58,74.58,74.58,5200000.0
2009-01-02 08:33:00,74.58,74.58,74.58,74.58,3200000.0
2009-01-02 08:34:00,74.58,74.58,74.58,74.58,4400000.0
2009-01-02 08:35:00,74.58,74.58,74.58,74.58,3200000.0
2009-01-02 08:36:00,74.59,74.59,74.58,74.585,6000000.0
2009-01-02 08:38:00,74.59,74.59,74.59,74.59,1200000.0
2009-01-02 08:39:00,74.585,74.595,74.58,74.595,8400000.0
2009-01-02 08:40:00,74.585,74.585,74.58,74.58,5200000.0
2009-01-02 08:41:00,74.58,74.58,74.58,74.58,8400000.0
2009-01-02 08:42:00,74.58,74.58,74.58,74.58,4800000.0
2009-01-02 08:43:00,74.58,74.58,74.58,74.58,1200000.0
2009-01-02 08:44:00,74.58,74.58,74.57,74.58,209999991.0
2009-01-02 08:45:00,74.58,74.59,74.57,74.585,88799997.0
2009-01-02 08:46:00,74.585,74.59,74.58,74.58,25600000.0
2009-01-02 08:47:00,74.58,74.59,74.58,74.58,12000000.0
2009-01-02 08:48:00,74.58,74.595,74.58,74.595,12400000.0
2009-01-02 08:49:00,74.6,74.6,74.58,74.59,18800000.0
2009-01-02 08:50:00,74.585,74.59,74.58,74.58,16800000.0
2009-01-02 08:51:00,74.58,74.58,74.58,74.58,18000000.0
2009-01-02 08:52:00,74.58,74.58,74.58,74.58,6000000.0
2009-01-02 08:53:00,74.58,74.58,74.58,74.58,12000000.0
2009-01-02 08:54:00,74.58,74.58,74.58,74.58,10800000.0
2009-01-02 08:55:00,74.58,74.58,74.58,74.58,2400000.0
2009-01-02 08:56:00,74.58,74.58,74.58,74.58,13200000.0
2009-01-02 08:57:00,74.58,74.58,74.58,74.58,12000000.0
2009-01-02 08:58:00,74.58,74.58,74.58,74.58,6000000.0
2009-01-02 08:59:00,74.58,74.58,74.58,74.58,10800000.0
2009-01-02 09:00:00,74.58,74.58,74.58,74.58,11600000.0
2009-01-02 09:01:00,74.58,74.58,74.58,74.58,4800000.0
2009-01-02 09:02:00,74.58,74.58,74.58,74.58,17200000.0
2009-01-02 09:03:00,74.58,74.61,74.58,74.605,60800000.0
2009-01-02 09:04:00,74.605,74.605,74.59,74.595,34000000.0
2009-01-02 09:05:00,74.595,74.605,74.595,74.6,35600000.0
2009-01-02 09:06:00,74.6,74.6,74.58,74.58,74400000.0
2009-01-02 09:07:00,74.58,74.58,74.58,74.58,10000000.0
2009-01-02 09:08:00,74.58,74.58,74.485,74.485,27599999.0
2009-01-02 09:09:00,74.505,74.58,74.5,74.52,66599999.0
2009-01-02 09:10:00,74.535,74.655,74.535,74.565,42000000.0
2009-01-02 09:11:00,74.575,74.665,74.575,74.62,62800000.0
2009-01-02 09:12:00,74.62,74.65,74.575,74.61,24400000.0
2009-01-02 09:13:00,74.625,74.625,74.57,74.59,11600000.0
2009-01-02 09:14:00,74.59,74.61,74.59,74.605,22000000.0
2009-01-02 09:15:00,74.605,74.62,74.6,74.61,44000000.0
2009-01-02 09:16:00,74.61,74.63,74.61,74.61,46800000.0
2009-01-02 09:17:00,74.61,74.62,74.605,74.62,17600000.0
2009-01-02 09:18:00,74.61,74.61,74.61,74.61,6400000.0
2009-01-02 09:19:00,74.605,74.62,74.605,74.62,45600000.0
2009-01-02 09:20:00,74.615,74.615,74.545,74.57,40400000.0
2009-01-02 09:21:00,74.57,74.59,74.55,74.58,26400000.0
2009-01-02 09:22:00,74.58,74.595,74.575,74.585,24000000.0
2009-01-02 09:23:00,74.59,74.59,74.53,74.55,29200000.0
2009-01-02 09:24:00,74.545,74.555,74.525,74.54,21600000.0
2009-01-02 09:25:00,74.535,74.54,74.535,74.54,2400000.0
2009-01-02 09:26:00,74.55,74.55,74.55,74.55,2400000.0
2009-01-02 09:27:00,74.55,74.55,74.54,74.545,4800000.0
2009-01-02 09:28:00,74.54,74.54,74.54,74.54,1200000.0
2009-01-02 09:29:00,74.505,74.545,74.505,74.545,17600000.0
2009-01-02 09:30:00,74.525,74.545,74.48,74.495,66000000.0
2009-01-02 09:31:00,74.495,74.495,74.46,74.49,24000000.0
2009-01-02 09:32:00,74.495,74.495,74.49,74.49,13200000.0
2009-01-02 09:33:00,74.495,74.51,74.475,74.475,10800000.0
2009-01-02 09:34:00,74.495,74.495,74.495,74.495,1200000.0
2009-01-02 09:35:00,74.505,74.51,74.5,74.51,16800000.0
2009-01-02 09:36:00,74.51,74.515,74.505,74.515,15600000.0
2009-01-02 09:37:00,74.515,74.52,74.5,74.5,10800000.0
2009-01-02 09:38:00,74.505,74.515,74.475,74.485,32400000.0
2009-01-02 09:39:00,74.49,74.49,74.485,74.485,3600000.0
2009-01-02 09:40:00,74.48,74.485,74.45,74.475,20000000.0
2009-01-02 09:41:00,74.485,74.485,74.48,74.485,3600000.0
2009-01-02 09:42:00,74.475,74.475,74.435,74.44,10000000.0
2009-01-02 09:43:00,74.405,74.405,74.325,74.35,22800000.0
2009-01-02 09:44:00,74.355,74.355,74.32,74.34,16800000.0
2009-01-02 09:45:00,74.345,74.35,74.335,74.335,8400000.0
2009-01-02 09:46:00,74.35,74.36,74.35,74.36,3600000.0
2009-01-02 09:47:00,74.34,74.345,74.325,74.325,8800000.0
2009-01-02 09:48:00,74.32,74.335,74.26,74.285,22000000.0
2009-01-02 09:49:00,74.275,74.37,74.275,74.365,18000000.0
2009-01-02 09:50:00,74.365,74.375,74.36,74.365,20400000.0
2009-01-02 09:51:00,74.36,74.365,74.345,74.345,14400000.0
2009-01-02 09:52:00,74.35,74.35,74.305,74.34,24000000.0
2009-01-02 09:53:00,74.34,74.355,74.34,74.355,25200000.0
2009-01-02 09:54:00,74.32,74.335,74.285,74.31,38400000.0
2009-01-02 09:55:00,74.325,74.325,74.3,74.31,13200000.0
2009-01-02 09:56:00,74.31,74.335,74.305,74.335,13200000.0
2009-01-02 09:57:00,74.345,74.345,74.325,74.33,10800000.0
2009-01-02 09:58:00,74.335,74.35,74.29,74.34,27200000.0
2009-01-02 09:59:00,74.345,74.365,74.345,74.35,20400000.0
2009-01-02 10:00:00,74.315,74.42,74.31,74.39,96800000.0
2009-01-02 10:01:00,74.35,74.425,74.35,74.425,20400000.0
2009-01-02 10:02:00,74.425,74.49,74.425,74.445,65600000.0
2009-01-02 10:03:00,74.445,74.48,74.445,74.47,38400000.0
2009-01-02 10:04:00,74.47,74.475,74.465,74.475,36800000.0
2009-01-02 10:05:00,74.475,74.495,74.475,74.495,43200000.0
2009-01-02 10:06:00,74.495,74.5,74.48,74.48,52800000.0
2009-01-02 10:07:00,74.475,74.49,74.475,74.49,36000000.0
2009-01-02 10:08:00,74.49,74.49,74.47,74.475,11200000.0
2009-01-02 10:09:00,74.47,74.485,74.45,74.485,39600000.0
2009-01-02 10:10:00,74.48,74.49,74.445,74.485,50800000.0
2009-01-02 10:11:00,74.485,74.51,74.475,74.48,37200000.0
2009-01-02 10:12:00,74.48,74.48,74.465,74.475,15600000.0
2009-01-02 10:13:00,74.485,74.505,74.485,74.505,7200000.0
2009-01-02 10:14:00,74.505,74.515,74.49,74.49,21600000.0
2009-01-02 10:15:00,74.49,74.535,74.435,74.535,33200000.0
2009-01-02 10:16:00,74.535,74.56,74.53,74.545,18000000.0
2009-01-02 10:17:00,74.555,74.62,74.55,74.61,36400000.0
2009-01-02 10:18:00,74.565,74.57,74.525,74.535,22800000.0
2009-01-02 10:19:00,74.535,74.565,74.535,74.545,16800000.0
2009-01-02 10:20:00,74.545,74.545,74.53,74.53,40800000.0
2009-01-02 10:21:00,74.535,74.535,74.515,74.515,19600000.0
2009-01-02 10:22:00,74.51,74.52,74.49,74.52,19600000.0
2009-01-02 10:23:00,74.53,74.53,74.49,74.49,25200000.0
2009-01-02 10:24:00,74.49,74.5,74.455,74.47,23600000.0
2009-01-02 10:25:00,74.49,74.49,74.46,74.46,15600000.0
2009-01-02 10:26:00,74.465,74.465,74.365,74.365,31600000.0
2009-01-02 10:27:00,74.4,74.445,74.38,74.445,34400000.0
2009-01-02 10:28:00,74.43,74.495,74.415,74.435,40800000.0
2009-01-02 10:29:00,74.43,74.48,74.425,74.48,51800000.0
2009-01-02 10:30:00,74.45,74.49,74.445,74.49,24800000.0
2009-01-02 10:31:00,74.495,74.52,74.475,74.49,17600000.0
2009-01-02 10:32:00,74.485,74.505,74.485,74.505,20000000.0
2009-01-02 10:33:00,74.495,74.515,74.495,74.505,25200000.0
2009-01-02 10:34:00,74.5,74.55,74.5,74.545,27600000.0
2009-01-02 10:35:00,74.55,74.565,74.545,74.555,21600000.0
2009-01-02 10:36:00,74.555,74.565,74.46,74.555,38000000.0
2009-01-02 10:37:00,74.55,74.575,74.535,74.555,34800000.0
2009-01-02 10:38:00,74.555,74.565,74.555,74.56,14400000.0
2009-01-02 10:39:00,74.575,74.575,74.55,74.57,13200000.0
2009-01-02 10:40:00,74.575,74.595,74.555,74.57,44400000.0
2009-01-02 10:41:00,74.575,74.585,74.555,74.585,24800000.0
2009-01-02 10:42:00,74.585,74.595,74.57,74.58,40400000.0
2009-01-02 10:43:00,74.58,74.59,74.53,74.565,28400000.0
2009-01-02 10:44:00,74.56,74.595,74.53,74.595,25200000.0
2009-01-02 10:45:00,74.555,74.61,74.545,74.6,57600000.0
2009-01-02 10:46:00,74.6,74.61,74.56,74.565,34800000.0
2009-01-02 10:47:00,74.585,74.605,74.555,74.585,46000000.0
2009-01-02 10:48:00,74.585,74.635,74.565,74.57,69600000.0
2009-01-02 10:49:00,74.59,74.59,74.495,74.52,78400000.0
2009-01-02 10:50:00,74.525,74.565,74.505,74.55,58400000.0
2009-01-02 10:51:00,74.55,74.59,74.515,74.575,60400000.0
2009-01-02 10:52:00,74.585,74.585,74.5,74.51,85600000.0
2009-01-02 10:53:00,74.525,74.535,74.505,74.52,33600000.0
2009-01-02 10:54:00,74.52,74.52,74.415,74.415,46000000.0
2009-01-02 10:55:00,74.415,74.43,74.315,74.38,157600000.0
2009-01-02 10:56:00,74.41,74.43,74.375,74.41,77000000.0
2009-01-02 10:57:00,74.415,74.5,74.405,74.5,47200000.0
2009-01-02 10:58:00,74.51,74.61,74.48,74.595,102400000.0
2009-01-02 10:59:00,74.6,74.65,74.505,74.505,80100000.0
2009-01-02 11:00:00,74.59,74.61,74.425,74.495,58800000.0
2009-01-02 11:01:00,74.515,74.55,74.475,74.495,44000000.0
2009-01-02 11:02:00,74.5,74.5,74.48,74.485,36000000.0
2009-01-02 11:03:00,74.485,74.505,74.475,74.5,76800000.0
2009-01-02 11:04:00,74.5,74.545,74.5,74.515,46800000.0
2009-01-02 11:05:00,74.52,74.535,74.515,74.535,36000000.0
2009-01-02 11:06:00,74.53,74.53,74.5,74.505,27600000.0
2009-01-02 11:07:00,74.505,74.52,74.445,74.445,63600000.0
2009-01-02 11:08:00,74.42,74.46,74.395,74.425,47200000.0
2009-01-02 11:09:00,74.48,74.48,74.48,74.48,1200000.0
2009-01-02 11:10:00,74.49,74.505,74.49,74.49,12000000.0
2009-01-02 11:11:00,74.95,74.95,74.89,74.92,9600000.0
2009-01-02 11:12:00,74.49,74.49,74.485,74.49,9600000.0
2009-01-02 11:13:00,74.495,74.505,74.43,74.43,40800000.0
2009-01-02 11:14:00,74.44,74.44,74.375,74.395,35600000.0
2009-01-02 11:15:00,74.395,74.44,74.365,74.405,95400000.0
2009-01-02 11:16:00,74.42,74.545,74.42,74.545,87600000.0
2009-01-02 11:17:00,74.55,74.55,74.49,74.52,73000000.0
2009-01-02 11:18:00,74.515,74.58,74.495,74.515,35600000.0
2009-01-02 11:19:00,74.51,74.565,74.51,74.56,29600000.0
2009-01-02 11:20:00,74.56,74.56,74.495,74.5,10800000.0
2009-01-02 11:21:00,74.495,74.495,74.48,74.48,6000000.0
2009-01-02 11:22:00,74.475,74.5,74.455,74.475,17200000.0
2009-01-02 11:23:00,74.485,74.575,74.46,74.49,57200000.0
2009-01-02 11:24:00,74.49,74.555,74.49,74.555,24200000.0
2009-01-02 11:25:00,74.555,74.585,74.535,74.57,40800000.0
2009-01-02 11:26:00,74.57,74.6,74.56,74.6,21600000.0
2009-01-02 11:27:00,74.6,74.645,74.55,74.63,81600000.0
2009-01-02 11:28:00,74.63,74.655,74.6,74.6,41000000.0
2009-01-02 11:29:00,74.595,74.615,74.59,74.605,21400000.0
2009-01-02 11:30:00,74.605,74.605,74.585,74.585,13200000.0
2009-01-02 11:31:00,74.585,74.615,74.53,74.575,27800000.0
2009-01-02 11:32:00,74.59,74.64,74.565,74.63,28400000.0
2009-01-02 11:33:00,74.69,74.69,74.61,74.66,31200000.0
2009-01-02 11:34:00,74.65,74.655,74.645,74.645,7400000.0
2009-01-02 11:35:00,74.645,74.665,74.635,74.665,9200000.0
2009-01-02 11:36:00,74.645,74.655,74.645,74.655,7200000.0
2009-01-02 11:37:00,74.81,74.87,74.81,74.87,4800000.0
2009-01-02 11:38:00,74.655,74.655,74.65,74.65,4800000.0
2009-01-02 11:39:00,74.655,74.7,74.655,74.69,12000000.0
2009-01-02 11:40:00,74.85,74.86,74.82,74.84,9600000.0
2009-01-02 11:41:00,74.685,74.69,74.685,74.685,9600000.0
2009-01-02 11:42:00,74.685,74.685,74.645,74.675,25600000.0
2009-01-02 11:43:00,74.67,74.695,74.67,74.69,15200000.0
2009-01-02 11:44:00,74.695,74.715,74.69,74.705,44800000.0
2009-01-02 11:45:00,74.7,74.71,74.685,74.7,22400000.0
2009-01-02 11:46:00,74.695,74.695,74.695,74.695,1600000.0
2009-01-02 11:47:00,74.78,74.8,74.77,74.79,24800000.0
2009-01-02 11:48:00,74.69,74.705,74.685,74.685,24800000.0
2009-01-02 11:49:00,74.685,74.695,74.685,74.69,16000000.0
2009-01-02 11:50:00,74.705,74.705,74.69,74.705,7200000.0
2009-01-02 11:51:00,74.71,74.72,74.705,74.715,18000000.0
2009-01-02 11:52:00,74.71,74.725,74.71,74.725,3600000.0
2009-01-02 11:53:00,74.715,74.715,74.715,74.715,1200000.0
2009-01-02 11:54:00,74.71,74.71,74.68,74.685,49200000.0
2009-01-02 11:55:00,74.685,74.69,74.675,74.685,38000000.0
2009-01-02 11:56:00,74.685,74.77,74.685,74.765,19600000.0
2009-01-02 11:57:00,74.765,74.785,74.765,74.785,4800000.0
2009-01-02 11:58:00,74.765,74.785,74.765,74.775,15600000.0
2009-01-02 11:59:00,74.785,74.785,74.73,74.77,64800000.0
2009-01-02 12:00:00,74.77,74.84,74.765,74.835,48800000.0
2009-01-02 12:01:00,74.84,74.86,74.84,74.85,26400000.0
2009-01-02 12:02:00,74.855,74.925,74.82,74.875,51200000.0
2009-01-02 12:03:00,74.86,74.88,74.755,74.755,32000000.0
2009-01-02 12:04:00,74.75,74.775,74.75,74.775,2800000.0
2009-01-02 12:05:00,74.795,74.795,74.795,74.795,1200000.0
2009-01-02 12:06:00,74.795,74.795,74.755,74.785,22800000.0
2009-01-02 12:07:00,74.8,74.8,74.78,74.78,7200000.0
2009-01-02 12:08:00,74.785,74.835,74.785,74.83,14400000.0
2009-01-02 12:09:00,74.835,74.85,74.835,74.835,16800000.0
2009-01-02 12:10:00,74.84,74.965,74.84,74.965,31200000.0
2009-01-02 12:11:00,74.975,74.975,74.845,74.925,61200000.0
2009-01-02 12:12:00,74.93,74.98,74.915,74.97,44800000.0
2009-01-02 12:13:00,74.975,74.985,74.89,74.945,39200000.0
2009-01-02 12:14:00,74.965,74.965,74.85,74.855,26400000.0
2009-01-02 12:15:00,74.855,74.865,74.855,74.86,15600000.0
2009-01-02 12:16:00,74.865,74.88,74.855,74.875,17000000.0
2009-01-02 12:17:00,74.89,74.895,74.89,74.895,2400000.0
2009-01-02 12:18:00,74.9,74.9,74.885,74.895,12000000.0
2009-01-02 12:19:00,74.895,74.895,74.895,74.895,2400000.0
2009-01-02 12:20:00,74.895,74.895,74.88,74.885,14400000.0
2009-01-02 12:21:00,74.885,74.9,74.835,74.835,23200000.0
2009-01-02 12:22:00,74.83,74.835,74.81,74.81,20800000.0
2009-01-02 12:23:00,74.825,74.83,74.815,74.825,12800000.0
2009-01-02 12:24:00,74.825,74.86,74.815,74.855,17200000.0
2009-01-02 12:25:00,74.85,74.91,74.825,74.85,26400000.0
2009-01-02 12:26:00,74.86,74.895,74.85,74.86,18000000.0
2009-01-02 12:27:00,74.89,74.89,74.8,74.8,68800000.0
2009-01-02 12:28:00,74.83,74.83,74.815,74.82,16800000.0
2009-01-02 12:29:00,74.845,74.85,74.81,74.82,19200000.0
2009-01-02 12:30:00,74.815,74.825,74.81,74.825,8400000.0
2009-01-02 12:31:00,74.82,74.875,74.82,74.85,24000000.0
2009-01-02 12:32:00,74.85,74.855,74.82,74.82,10400000.0
2009-01-02 12:33:00,74.835,74.835,74.835,74.835,5600000.0
2009-01-02 12:34:00,74.835,74.845,74.81,74.83,7200000.0
2009-01-02 12:35:00,74.825,74.83,74.825,74.825,15600000.0
2009-01-02 12:36:00,74.83,74.83,74.825,74.83,12000000.0
2009-01-02 12:37:00,74.83,74.865,74.83,74.865,6400000.0
2009-01-02 12:38:00,74.88,74.88,74.825,74.825,19200000.0
2009-01-02 12:39:00,74.83,74.845,74.82,74.845,12800000.0
2009-01-02 12:40:00,74.84,74.86,74.82,74.835,20000000.0
2009-01-02 12:41:00,74.84,74.85,74.835,74.835,6000000.0
2009-01-02 12:42:00,74.84,74.87,74.83,74.85,19600000.0
2009-01-02 12:43:00,74.865,74.865,74.835,74.835,9200000.0
2009-01-02 12:44:00,74.845,74.87,74.8,74.81,35600000.0
2009-01-02 12:45:00,74.82,74.82,74.81,74.81,8400000.0
2009-01-02 12:46:00,74.81,74.815,74.765,74.815,7800000.0
2009-01-02 12:47:00,74.815,74.82,74.81,74.81,25600000.0
2009-01-02 12:48:00,74.81,74.82,74.81,74.82,12800000.0
2009-01-02 12:49:00,74.82,74.82,74.82,74.82,3200000.0
2009-01-02 12:50:00,74.82,74.82,74.82,74.82,1600000.0
2009-01-02 12:51:00,74.815,74.815,74.81,74.815,5600000.0
2009-01-02 12:52:00,74.815,74.815,74.81,74.81,18200000.0
2009-01-02 12:53:00,74.81,74.81,74.81,74.81,18000000.0
2009-01-02 12:54:00,74.81,74.815,74.8,74.81,37400000.0
2009-01-02 12:55:00,74.805,74.81,74.79,74.81,39600000.0
2009-01-02 12:56:00,74.81,74.81,74.775,74.81,14600000.0
2009-01-02 12:57:00,74.81,74.81,74.81,74.81,2000000.0
2009-01-02 12:58:00,74.81,74.81,74.71,74.72,34600000.0
2009-01-02 12:59:00,74.73,74.805,74.715,74.805,31000000.0
2009-01-02 13:00:00,74.805,74.805,74.69,74.71,46800000.0
2009-01-02 13:01:00,74.71,74.735,74.705,74.735,33200000.0
2009-01-02 13:02:00,74.735,74.755,74.735,74.74,36000000.0
2009-01-02 13:03:00,74.745,74.745,74.72,74.74,32000000.0
2009-01-02 13:04:00,74.74,74.76,74.74,74.76,12000000.0
2009-01-02 13:05:00,74.76,74.775,74.75,74.76,32400000.0
2009-01-02 13:06:00,74.76,74.8,74.76,74.78,24000000.0
2009-01-02 13:07:00,74.78,74.79,74.78,74.785,14400000.0
2009-01-02 13:08:00,74.795,74.795,74.765,74.77,29600000.0
2009-01-02 13:09:00,74.755,74.79,74.65,74.72,93600000.0
2009-01-02 13:10:00,74.72,74.72,74.675,74.72,28800000.0
2009-01-02 13:11:00,74.72,74.72,74.72,74.72,7000000.0
2009-01-02 13:12:00,74.725,74.725,74.71,74.72,31400000.0
2009-01-02 13:13:00,74.71,74.72,74.665,74.68,65600000.0
2009-01-02 13:14:00,74.705,74.77,74.665,74.72,85000000.0
2009-01-02 13:15:00,74.75,74.78,74.745,74.775,18000000.0
2009-01-02 13:16:00,74.78,74.8,74.74,74.76,73200000.0
2009-01-02 13:17:00,74.77,74.775,74.76,74.76,45200000.0
2009-01-02 13:18:00,74.755,74.835,74.735,74.815,79200000.0
2009-01-02 13:19:00,74.815,74.815,74.8,74.81,19200000.0
2009-01-02 13:20:00,74.805,74.81,74.795,74.795,16800000.0
2009-01-02 13:21:00,74.8,74.84,74.79,74.795,32000000.0
2009-01-02 13:22:00,74.76,74.815,74.76,74.81,20000000.0
2009-01-02 13:23:00,74.755,74.78,74.755,74.78,16000000.0
2009-01-02 13:24:00,74.775,74.775,74.765,74.77,12400000.0
2009-01-02 13:25:00,74.77,74.775,74.77,74.77,6000000.0
2009-01-02 13:26:00,74.765,74.765,74.76,74.765,15200000.0
2009-01-02 13:27:00,74.76,74.765,74.715,74.715,13600000.0
2009-01-02 13:28:00,74.73,74.735,74.69,74.69,11200000.0
2009-01-02 13:29:00,74.695,74.705,74.69,74.7,9600000.0
2009-01-02 13:30:00,74.7,74.7,74.665,74.68,21600000.0
2009-01-02 13:31:00,74.68,74.715,74.675,74.71,27600000.0
2009-01-02 13:32:00,74.715,74.73,74.665,74.7,57600000.0
2009-01-02 13:33:00,74.705,74.715,74.68,74.715,48000000.0
2009-01-02 13:34:00,74.725,74.73,74.7,74.73,22800000.0
2009-01-02 13:35:00,74.715,74.735,74.7,74.73,29200000.0
2009-01-02 13:36:00,74.665,74.705,74.665,74.68,32800000.0
2009-01-02 13:37:00,74.68,74.68,74.67,74.68,31200000.0
2009-01-02 13:38:00,74.67,74.68,74.67,74.68,16000000.0
2009-01-02 13:39:00,74.67,74.68,74.59,74.605,70800000.0
2009-01-02 13:40:00,74.61,74.62,74.595,74.62,43600000.0
2009-01-02 13:41:00,74.625,74.635,74.62,74.625,29600000.0
2009-01-02 13:42:00,74.625,74.635,74.58,74.595,22400000.0
2009-01-02 13:43:00,74.59,74.655,74.59,74.655,22800000.0
2009-01-02 13:44:00,74.655,74.71,74.655,74.685,31200000.0
2009-01-02 13:45:00,74.685,74.695,74.675,74.675,19200000.0
2009-01-02 13:46:00,74.68,74.7,74.68,74.7,10800000.0
2009-01-02 13:47:00,74.695,74.715,74.655,74.7,28000000.0
2009-01-02 13:48:00,74.7,74.7,74.685,74.69,9600000.0
2009-01-02 13:49:00,74.695,74.695,74.685,74.685,7200000.0
2009-01-02 13:50:00,74.685,74.725,74.655,74.71,28800000.0
2009-01-02 13:51:00,74.705,74.725,74.7,74.725,18800000.0
2009-01-02 13:52:00,74.715,74.75,74.715,74.75,16800000.0
2009-01-02 13:53:00,74.75,74.765,74.715,74.76,98000000.0
2009-01-02 13:54:00,74.745,74.78,74.715,74.78,93600000.0
2009-01-02 13:55:00,74.74,74.83,74.72,74.82,136400000.0
2009-01-02 13:56:00,74.83,74.87,74.78,74.805,146800000.0
2009-01-02 13:57:00,74.79,74.83,74.775,74.79,142800000.0
2009-01-02 13:58:00,74.795,74.82,74.79,74.815,114000000.0
2009-01-02 13:59:00,74.81,74.85,74.765,74.8,60400000.0
2009-01-02 14:00:00,74.8,74.815,74.8,74.8,28800000.0
2009-01-02 14:01:00,74.8,74.825,74.8,74.8,26000000.0
2009-01-02 14:02:00,74.8,74.815,74.8,74.8,36000000.0
2009-01-02 14:03:00,74.8,74.8,74.79,74.79,27200000.0
2009-01-02 14:04:00,74.79,74.8,74.79,74.79,17600000.0
2009-01-02 14:05:00,74.8,74.8,74.78,74.8,68800000.0
2009-01-02 14:06:00,74.8,74.8,74.78,74.8,89600000.0
2009-01-02 14:07:00,74.79,74.8,74.79,74.8,22400000.0
2009-01-02 14:08:00,74.8,74.8,74.78,74.79,59200000.0
2009-01-02 14:09:00,74.8,74.8,74.725,74.74,50000000.0
2009-01-02 14:10:00,74.74,74.76,74.725,74.73,22400000.0
2009-01-02 14:11:00,74.735,74.765,74.735,74.765,20400000.0
2009-01-02 14:12:00,74.775,74.78,74.755,74.77,50800000.0
2009-01-02 14:13:00,74.77,74.785,74.745,74.75,39600000.0
2009-01-02 14:14:00,74.75,74.755,74.745,74.755,16400000.0
2009-01-02 14:15:00,74.75,74.75,74.75,74.75,10800000.0
2009-01-02 14:16:00,74.75,74.76,74.75,74.76,16000000.0
2009-01-02 14:17:00,74.76,74.76,74.73,74.755,49200000.0
2009-01-02 14:18:00,74.755,74.755,74.75,74.75,3600000.0
2009-01-02 14:19:00,74.755,74.77,74.725,74.745,32400000.0
2009-01-02 14:20:00,74.755,74.78,74.745,74.76,44800000.0
2009-01-02 14:21:00,74.76,74.76,74.66,74.7,42600000.0
2009-01-02 14:22:00,74.685,74.725,74.685,74.725,16000000.0
2009-01-02 14:23:00,74.74,74.825,74.74,74.825,30800000.0
2009-01-02 14:24:00,74.825,74.83,74.75,74.775,26600000.0
2009-01-02 14:25:00,74.77,74.77,74.715,74.745,19200000.0
2009-01-02 14:26:00,74.76,74.775,74.7,74.735,48400000.0
2009-01-02 14:27:00,74.735,74.735,74.705,74.735,56800000.0
2009-01-02 14:28:00,74.73,74.735,74.73,74.73,8400000.0
2009-01-02 14:29:00,74.74,74.74,74.725,74.74,24000000.0
2009-01-02 14:30:00,74.745,74.755,74.72,74.755,56000000.0
2009-01-02 14:31:00,74.755,74.765,74.665,74.665,59600000.0
2009-01-02 14:32:00,74.685,74.685,74.62,74.64,34800000.0
2009-01-02 14:33:00,74.635,74.67,74.63,74.64,45600000.0
2009-01-02 14:34:00,74.635,74.655,74.635,74.64,28000000.0
2009-01-02 14:35:00,74.645,74.645,74.59,74.605,54000000.0
2009-01-02 14:36:00,74.6,74.645,74.6,74.64,33600000.0
2009-01-02 14:37:00,74.63,74.645,74.63,74.64,21600000.0
2009-01-02 14:38:00,74.645,74.705,74.645,74.675,55600000.0
2009-01-02 14:39:00,74.68,74.71,74.63,74.7,57600000.0
2009-01-02 14:40:00,74.705,74.705,74.675,74.695,44800000.0
2009-01-02 14:41:00,74.695,74.71,74.69,74.695,33600000.0
2009-01-02 14:42:00,74.69,74.69,74.665,74.67,28800000.0
2009-01-02 14:43:00,74.665,74.695,74.66,74.695,38000000.0
2009-01-02 14:44:00,74.715,74.72,74.695,74.71,78000000.0
2009-01-02 14:45:00,74.7,74.725,74.68,74.71,64200000.0
2009-01-02 14:46:00,74.705,74.725,74.69,74.7,31200000.0
2009-01-02 14:47:00,74.705,74.74,74.67,74.695,102400000.0
2009-01-02 14:48:00,74.69,74.735,74.69,74.73,25600000.0
2009-01-02 14:49:00,74.725,74.74,74.715,74.72,31200000.0
2009-01-02 14:50:00,74.7,74.7,74.665,74.695,14000000.0
2009-01-02 14:51:00,74.69,74.72,74.685,74.715,24800000.0
2009-01-02 14:52:00,74.715,74.725,74.7,74.7,18800000.0
2009-01-02 14:53:00,74.705,74.75,74.7,74.72,22800000.0
2009-01-02 14:54:00,74.725,74.73,74.71,74.73,16000000.0
2009-01-02 14:55:00,74.735,74.735,74.73,74.73,3200000.0
2009-01-02 14:56:00,74.735,74.735,74.735,74.735,1600000.0
2009-01-02 14:57:00,74.73,74.73,74.73,74.73,1600000.0
2009-01-02 14:58:00,74.735,74.735,74.705,74.71,18800000.0
2009-01-02 14:59:00,74.71,74.71,74.655,74.67,37200000.0
2009-01-02 15:00:00,74.665,74.69,74.655,74.66,42400000.0
2009-01-02 15:01:00,74.655,74.68,74.645,74.675,51600000.0
2009-01-02 15:02:00,74.685,74.685,74.675,74.685,9600000.0
2009-01-02 15:03:00,74.69,74.705,74.69,74.69,16000000.0
2009-01-02 15:04:00,74.68,74.7,74.68,74.7,37200000.0
2009-01-02 15:05:00,74.7,74.705,74.67,74.695,12400000.0
2009-01-02 15:06:00,74.7,74.71,74.665,74.7,28800000.0
2009-01-02 15:07:00,74.705,74.705,74.675,74.7,39600000.0
2009-01-02 15:08:00,74.695,74.75,74.695,74.73,38000000.0
2009-01-02 15:09:00,74.73,74.74,74.7,74.74,25800000.0
2009-01-02 15:10:00,74.74,74.775,74.74,74.75,35200000.0
2009-01-02 15:11:00,74.74,74.75,74.725,74.735,48000000.0
2009-01-02 15:12:00,74.74,74.75,74.725,74.74,22000000.0
2009-01-02 15:13:00,74.75,74.75,74.73,74.74,20400000.0
2009-01-02 15:14:00,74.735,74.74,74.7,74.73,46800000.0
2009-01-02 15:15:00,74.72,74.735,74.715,74.715,40800000.0
2009-01-02 15:16:00,74.72,74.725,74.695,74.705,39600000.0
2009-01-02 15:17:00,74.7,74.7,74.615,74.62,85600000.0
2009-01-02 15:18:00,74.62,74.64,74.605,74.62,78000000.0
2009-01-02 15:19:00,74.62,74.63,74.595,74.595,47600000.0
2009-01-02 15:20:00,74.595,74.7,74.555,74.68,95200000.0
2009-01-02 15:21:00,74.68,74.685,74.66,74.675,50000000.0
2009-01-02 15:22:00,74.675,74.695,74.67,74.685,45200000.0
2009-01-02 15:23:00,74.685,74.69,74.67,74.685,18800000.0
2009-01-02 15:24:00,74.685,74.69,74.685,74.69,10800000.0
2009-01-02 15:25:00,74.69,74.71,74.685,74.71,24000000.0
2009-01-02 15:26:00,74.705,74.705,74.7,74.705,3600000.0
2009-01-02 15:27:00,74.71,74.725,74.705,74.705,18000000.0
2009-01-02 15:28:00,74.71,74.71,74.67,74.685,15600000.0
2009-01-02 15:29:00,74.685,74.725,74.685,74.71,30000000.0
2009-01-02 15:30:00,74.71,74.71,74.685,74.685,30000000.0
2009-01-02 15:31:00,74.685,74.69,74.665,74.685,39600000.0
2009-01-02 15:32:00,74.69,74.695,74.675,74.695,19200000.0
2009-01-02 15:33:00,74.69,74.715,74.66,74.68,68800000.0
2009-01-02 15:34:00,74.68,74.73,74.68,74.73,41200000.0
2009-01-02 15:35:00,74.73,74.73,74.72,74.72,8400000.0
2009-01-02 15:36:00,74.725,74.735,74.725,74.735,10800000.0
2009-01-02 15:37:00,74.735,74.74,74.685,74.7,73800000.0
2009-01-02 15:38:00,74.695,74.735,74.685,74.685,29200000.0
2009-01-02 15:39:00,74.69,74.69,74.675,74.69,10800000.0
2009-01-02 15:40:00,74.69,74.7,74.685,74.7,21600000.0
2009-01-02 15:41:00,74.7,74.725,74.7,74.725,31600000.0
2009-01-02 15:42:00,74.72,74.72,74.68,74.685,53600000.0
2009-01-02 15:43:00,74.695,74.695,74.68,74.695,26400000.0
2009-01-02 15:44:00,74.7,74.705,74.69,74.69,96400000.0
2009-01-02 15:45:00,74.695,74.715,74.68,74.715,57200000.0
2009-01-02 15:46:00,74.71,74.71,74.675,74.685,40000000.0
2009-01-02 15:47:00,74.685,74.695,74.66,74.695,46000000.0
2009-01-02 15:48:00,74.7,74.7,74.665,74.68,40800000.0
2009-01-02 15:49:00,74.675,74.7,74.67,74.685,34800000.0
2009-01-02 15:50:00,74.685,74.695,74.645,74.665,58800000.0
2009-01-02 15:51:00,74.665,74.68,74.66,74.665,37200000.0
2009-01-02 15:52:00,74.665,74.695,74.655,74.67,32400000.0
2009-01-02 15:53:00,74.655,74.69,74.655,74.675,19600000.0
2009-01-02 15:54:00,74.68,74.7,74.675,74.68,25200000.0
2009-01-02 15:55:00,74.685,74.695,74.625,74.635,60400000.0
2009-01-02 15:56:00,74.635,74.665,74.625,74.66,63200000.0
2009-01-02 15:57:00,74.665,74.67,74.64,74.67,33600000.0
2009-01-02 15:58:00,74.675,74.675,74.665,74.665,25600000.0
2009-01-02 15:59:00,74.665,74.71,74.66,74.71,34800000.0
2009-01-02 16:00:00,74.715,74.73,74.715,74.725,43600000.0
2009-01-02 16:01:00,74.725,74.76,74.705,74.76,41000000.0
2009-01-02 16:02:00,74.77,74.78,74.725,74.74,81600000.0
2009-01-02 16:03:00,74.74,74.795,74.72,74.77,51200000.0
2009-01-02 16:04:00,74.775,74.785,74.76,74.775,54800000.0
2009-01-02 16:05:00,74.76,74.775,74.755,74.765,47200000.0
2009-01-02 16:06:00,74.775,74.775,74.765,74.765,10000000.0
2009-01-02 16:07:00,74.76,74.775,74.76,74.765,52800000.0
2009-01-02 16:08:00,74.76,74.775,74.76,74.765,30800000.0
2009-01-02 16:09:00,74.76,74.795,74.75,74.785,63200000.0
2009-01-02 16:10:00,74.795,74.82,74.76,74.805,55600000.0
2009-01-02 16:11:00,74.795,74.795,74.775,74.775,16800000.0
2009-01-02 16:12:00,74.775,74.8,74.775,74.795,28400000.0
2009-01-02 16:13:00,74.815,74.875,74.795,74.835,38800000.0
2009-01-02 16:14:00,74.835,74.84,74.835,74.835,8400000.0
2009-01-02 16:15:00,74.825,74.835,74.825,74.825,20400000.0
2009-01-02 16:16:00,74.825,74.83,74.785,74.805,35200000.0
2009-01-02 16:17:00,74.805,74.83,74.77,74.78,62400000.0
2009-01-02 16:18:00,74.79,74.83,74.79,74.81,60400000.0
2009-01-02 16:19:00,74.82,74.855,74.81,74.845,39200000.0
2009-01-02 16:20:00,74.86,74.87,74.84,74.84,34800000.0
2009-01-02 16:21:00,74.84,74.84,74.81,74.815,36400000.0
2009-01-02 16:22:00,74.815,74.815,74.78,74.805,27600000.0
2009-01-02 16:23:00,74.8,74.805,74.8,74.805,10800000.0
2009-01-02 16:24:00,74.805,74.805,74.775,74.785,26400000.0
2009-01-02 16:25:00,74.79,74.79,74.78,74.78,19600000.0
2009-01-02 16:26:00,74.785,74.785,74.745,74.76,28800000.0
2009-01-02 16:27:00,74.755,74.755,74.725,74.725,18400000.0
2009-01-02 16:28:00,74.73,74.735,74.695,74.725,26800000.0
2009-01-02 16:29:00,74.725,74.725,74.7,74.705,26000000.0
2009-01-02 16:30:00,74.71,74.72,74.71,74.72,4800000.0
2009-01-02 16:31:00,74.725,74.73,74.7,74.725,16800000.0
2009-01-02 16:32:00,74.72,74.75,74.72,74.74,11200000.0
2009-01-02 16:33:00,74.735,74.745,74.735,74.735,19600000.0
2009-01-02 16:34:00,74.735,74.745,74.735,74.745,10800000.0
2009-01-02 16:35:00,74.74,74.75,74.73,74.73,12000000.0
2009-01-02 16:36:00,74.735,74.75,74.73,74.745,32000000.0
2009-01-02 16:37:00,74.75,74.78,74.745,74.765,63200000.0
2009-01-02 16:38:00,74.765,74.825,74.755,74.78,56000000.0
2009-01-02 16:39:00,74.78,74.8,74.775,74.785,45200000.0
2009-01-02 16:40:00,74.785,74.81,74.77,74.78,32000000.0
2009-01-02 16:41:00,74.795,74.805,74.795,74.805,8400000.0
2009-01-02 16:42:00,74.81,74.83,74.805,74.81,32400000.0
2009-01-02 16:43:00,74.805,74.805,74.765,74.785,21600000.0
2009-01-02 16:44:00,74.785,74.79,74.77,74.78,25200000.0
2009-01-02 16:45:00,74.79,74.79,74.765,74.78,7600000.0
2009-01-02 16:46:00,74.775,74.81,74.775,74.795,30000000.0
2009-01-02 16:47:00,74.795,74.825,74.795,74.81,26400000.0
2009-01-02 16:48:00,74.815,74.905,74.81,74.905,31600000.0
2009-01-02 16:49:00,74.905,74.915,74.86,74.89,48800000.0
2009-01-02 16:50:00,74.895,74.895,74.825,74.845,32800000.0
2009-01-02 16:51:00,74.855,74.86,74.82,74.83,56800000.0
2009-01-02 16:52:00,74.825,74.83,74.775,74.805,53600000.0
2009-01-02 16:53:00,74.825,74.845,74.8,74.815,34400000.0
2009-01-02 16:54:00,74.815,74.83,74.81,74.825,15600000.0
2009-01-02 16:55:00,74.82,74.84,74.815,74.815,18400000.0
2009-01-02 16:56:00,74.815,74.815,74.765,74.785,34000000.0
2009-01-02 16:57:00,74.795,74.795,74.75,74.75,50800000.0
2009-01-02 16:58:00,74.74,74.75,74.67,74.75,287700000.0
2009-01-02 16:59:00,74.75,74.8,74.75,74.79,74000000.0
2009-01-02 17:00:00,74.79,74.81,74.685,74.75,315600000.0
2009-01-02 17:01:00,74.75,74.75,74.605,74.67,281200000.0
2009-01-02 17:02:00,74.685,74.685,74.62,74.635,85600000.0
2009-01-02 17:03:00,74.63,74.65,74.61,74.62,343600000.0
2009-01-02 17:04:00,74.62,74.66,74.55,74.66,186800000.0
2009-01-02 17:05:00,74.66,74.665,74.63,74.65,89200000.0
2009-01-02 17:06:00,74.655,74.655,74.63,74.63,71600000.0
2009-01-02 17:07:00,74.63,74.655,74.625,74.655,43200000.0
2009-01-02 17:08:00,74.65,74.725,74.65,74.7,68400000.0
2009-01-02 17:09:00,74.695,74.81,74.685,74.805,90800000.0
2009-01-02 17:10:00,74.8,74.815,74.795,74.815,26400000.0
2009-01-02 17:11:00,74.81,74.85,74.805,74.815,60000000.0
2009-01-02 17:12:00,74.82,74.895,74.82,74.84,78400000.0
2009-01-02 17:13:00,74.84,74.895,74.83,74.87,60800000.0
2009-01-02 17:14:00,74.87,74.89,74.845,74.855,46000000.0
2009-01-02 17:15:00,74.85,74.895,74.85,74.895,65600000.0
2009-01-02 17:16:00,74.89,74.915,74.89,74.905,119600000.0
2009-01-02 17:17:00,74.91,74.91,74.89,74.9,38000000.0
2009-01-02 17:18:00,74.89,74.9,74.89,74.9,80800000.0
2009-01-02 17:19:00,74.9,74.905,74.85,74.9,98600000.0
2009-01-02 17:20:00,74.9,74.9,74.89,74.89,83200000.0
2009-01-02 17:21:00,74.89,74.9,74.89,74.9,61600000.0
2009-01-02 17:22:00,74.9,74.935,74.89,74.91,86400000.0
2009-01-02 17:23:00,74.915,74.955,74.9,74.955,99800000.0
2009-01-02 17:24:00,74.94,74.98,74.925,74.975,66000000.0
2009-01-02 17:25:00,74.975,75.015,74.93,74.99,76200000.0
2009-01-02 17:26:00,74.995,75.0,74.905,74.95,82400000.0
2009-01-02 17:27:00,74.935,74.96,74.89,74.935,78400000.0
2009-01-02 17:28:00,74.94,74.965,74.9,74.9,98800000.0
2009-01-02 17:29:00,74.9,74.9,74.9,74.9,77600000.0
2009-01-02 17:30:00,74.9,74.9,74.785,74.84,128800000.0
2009-01-02 17:31:00,74.855,74.86,74.82,74.85,41600000.0
2009-01-02 17:32:00,74.855,74.885,74.855,74.885,27200000.0
2009-01-02 17:33:00,74.89,74.895,74.86,74.89,74000000.0
2009-01-02 17:34:00,74.895,74.92,74.87,74.9,74000000.0
2009-01-02 17:35:00,74.89,74.91,74.855,74.855,56400000.0
2009-01-02 17:36:00,74.86,74.89,74.855,74.88,71200000.0
2009-01-02 17:37:00,74.875,74.915,74.855,74.915,68400000.0
2009-01-02 17:38:00,74.915,74.93,74.895,74.905,46800000.0
2009-01-02 17:39:00,74.9,74.92,74.875,74.875,57200000.0
2009-01-02 17:40:00,74.87,74.945,74.85,74.89,102000000.0
2009-01-02 17:41:00,74.88,74.935,74.855,74.895,107400000.0
2009-01-02 17:42:00,74.895,74.925,74.855,74.91,103600000.0
2009-01-02 17:43:00,74.915,74.915,74.835,74.885,87600000.0
2009-01-02 17:44:00,74.885,74.9,74.865,74.89,52400000.0
2009-01-02 17:45:00,74.895,74.895,74.745,74.75,99000000.0
2009-01-02 17:46:00,74.755,74.785,74.73,74.73,97200000.0
2009-01-02 17:47:00,74.73,74.775,74.705,74.715,79200000.0
2009-01-02 17:48:00,74.71,74.735,74.705,74.705,64800000.0
2009-01-02 17:49:00,74.705,74.785,74.705,74.77,87200000.0
2009-01-02 17:50:00,74.77,74.805,74.75,74.775,60400000.0
2009-01-02 17:51:00,74.765,74.835,74.765,74.81,60800000.0
2009-01-02 17:52:00,74.805,74.88,74.805,74.88,69200000.0
2009-01-02 17:53:00,74.885,74.905,74.79,74.835,56400000.0
2009-01-02 17:54:00,74.84,74.92,74.825,74.825,43200000.0
2009-01-02 17:55:00,74.825,74.835,74.785,74.82,56400000.0
2009-01-02 17:56:00,74.83,74.865,74.825,74.85,66000000.0
2009-01-02 17:57:00,74.85,74.86,74.75,74.76,70400000.0
2009-01-02 17:58:00,74.755,74.82,74.75,74.81,36000000.0
2009-01-02 17:59:00,74.8,74.855,74.775,74.795,107800000.0
2009-01-02 18:00:00,74.795,74.905,74.79,74.865,102000000.0
2009-01-02 18:01:00,74.87,74.87,74.82,74.82,57200000.0
2009-01-02 18:02:00,74.835,74.865,74.78,74.79,59600000.0
2009-01-02 18:03:00,74.79,74.85,74.78,74.845,56400000.0
2009-01-02 18:04:00,74.845,74.86,74.81,74.86,46000000.0
2009-01-02 18:05:00,74.865,74.895,74.855,74.865,63200000.0
2009-01-02 18:06:00,74.865,74.865,74.795,74.8,53600000.0
2009-01-02 18:07:00,74.805,74.805,74.79,74.79,24400000.0
2009-01-02 18:08:00,74.795,74.81,74.785,74.785,47200000.0
2009-01-02 18:09:00,74.8,74.8,74.775,74.785,34000000.0
2009-01-02 18:10:00,74.785,74.785,74.76,74.76,9600000.0
2009-01-02 18:11:00,74.765,74.77,74.71,74.715,34400000.0
2009-01-02 18:12:00,74.72,74.74,74.705,74.73,36800000.0
2009-01-02 18:13:00,74.73,74.73,74.7,74.73,69600000.0
2009-01-02 18:14:00,74.73,74.735,74.72,74.725,20400000.0
2009-01-02 18:15:00,74.735,74.745,74.73,74.735,40400000.0
2009-01-02 18:16:00,74.735,74.735,74.69,74.705,51600000.0
2009-01-02 18:17:00,74.705,74.715,74.685,74.695,27200000.0
2009-01-02 18:18:00,74.695,74.755,74.695,74.73,51600000.0
2009-01-02 18:19:00,74.695,74.755,74.695,74.74,62400000.0
2009-01-02 18:20:00,74.735,74.74,74.705,74.72,59200000.0
2009-01-02 18:21:00,74.72,74.745,74.72,74.73,54800000.0
2009-01-02 18:22:00,74.73,74.74,74.725,74.725,37600000.0
2009-01-02 18:23:00,74.72,74.81,74.72,74.795,62800000.0
2009-01-02 18:24:00,74.79,74.795,74.77,74.77,46800000.0
2009-01-02 18:25:00,74.775,74.78,74.75,74.78,38400000.0
2009-01-02 18:26:00,74.78,74.79,74.755,74.785,63600000.0
2009-01-02 18:27:00,74.795,74.825,74.795,74.81,41200000.0
2009-01-02 18:28:00,74.81,74.815,74.79,74.815,27200000.0
2009-01-02 18:29:00,74.81,74.81,74.78,74.805,14000000.0
2009-01-02 18:30:00,74.805,74.83,74.805,74.83,8400000.0
2009-01-02 18:31:00,74.83,74.85,74.815,74.82,34000000.0
2009-01-02 18:32:00,74.82,74.835,74.79,74.815,45200000.0
2009-01-02 18:33:00,74.81,74.815,74.8,74.815,16400000.0
2009-01-02 18:34:00,74.825,74.88,74.815,74.88,66000000.0
2009-01-02 18:35:00,74.885,74.915,74.885,74.915,37200000.0
2009-01-02 18:36:00,74.9,74.97,74.885,74.9,68200000.0
2009-01-02 18:37:00,74.905,74.95,74.905,74.92,73200000.0
2009-01-02 18:38:00,74.93,75.0,74.92,74.995,42000000.0
2009-01-02 18:39:00,74.995,74.995,74.95,74.98,51600000.0
2009-01-02 18:40:00,74.98,75.025,74.975,75.025,26400000.0
2009-01-02 18:41:00,75.03,75.035,74.99,75.005,34800000.0
2009-01-02 18:42:00,75.005,75.025,75.005,75.025,24400000.0
2009-01-02 18:43:00,75.02,75.02,75.005,75.02,15600000.0
2009-01-02 18:44:00,75.025,75.065,75.025,75.065,25600000.0
2009-01-02 18:45:00,75.07,75.155,75.07,75.15,73200000.0
2009-01-02 18:46:00,75.155,75.16,75.125,75.16,64800000.0
2009-01-02 18:47:00,75.155,75.17,75.145,75.145,14400000.0
2009-01-02 18:48:00,75.14,75.15,75.11,75.11,26400000.0
2009-01-02 18:49:00,75.12,75.12,75.1,75.115,32400000.0
2009-01-02 18:50:00,75.11,75.14,75.1,75.13,33600000.0
2009-01-02 18:51:00,75.13,75.18,75.11,75.165,90000000.0
2009-01-02 18:52:00,75.175,75.215,75.16,75.21,50400000.0
2009-01-02 18:53:00,75.21,75.215,75.185,75.19,33600000.0
2009-01-02 18:54:00,75.18,75.215,75.155,75.2,50400000.0
2009-01-02 18:55:00,75.195,75.265,75.195,75.255,45600000.0
2009-01-02 18:56:00,75.255,75.27,75.255,75.27,28800000.0
2009-01-02 18:57:00,75.275,75.3,75.255,75.3,49800000.0
2009-01-02 18:58:00,75.305,75.325,75.235,75.285,75200000.0
2009-01-02 18:59:00,75.29,75.29,75.215,75.27,95200000.0
2009-01-02 19:00:00,75.275,75.275,75.21,75.215,84400000.0
2009-01-02 19:01:00,75.21,75.225,75.21,75.225,41200000.0
2009-01-02 19:02:00,75.22,75.26,75.22,75.235,22800000.0
2009-01-02 19:03:00,75.245,75.275,75.245,75.265,10800000.0
2009-01-02 19:04:00,75.27,75.325,75.27,75.315,32400000.0
2009-01-02 19:05:00,75.31,75.365,75.31,75.345,50400000.0
2009-01-02 19:06:00,75.35,75.395,75.35,75.385,43200000.0
2009-01-02 19:07:00,75.39,75.4,75.38,75.39,30000000.0
2009-01-02 19:08:00,75.395,75.45,75.395,75.43,59600000.0
2009-01-02 19:09:00,75.445,75.45,75.43,75.45,21600000.0
2009-01-02 19:10:00,75.45,75.5,75.43,75.43,46800000.0
2009-01-02 19:11:00,75.42,75.495,75.42,75.48,37200000.0
2009-01-02 19:12:00,75.485,75.555,75.485,75.555,21600000.0
2009-01-02 19:13:00,75.555,75.555,75.465,75.505,33600000.0
2009-01-02 19:14:00,75.495,75.515,75.475,75.495,28800000.0
2009-01-02 19:15:00,75.505,75.52,75.475,75.52,32400000.0
2009-01-02 19:16:00,75.515,75.525,75.47,75.5,29600000.0
2009-01-02 19:17:00,75.495,75.53,75.485,75.52,25200000.0
2009-01-02 19:18:00,75.515,75.54,75.505,75.535,27600000.0
2009-01-02 19:19:00,75.535,75.59,75.535,75.59,16800000.0
2009-01-02 19:20:00,75.595,75.66,75.595,75.65,37200000.0
2009-01-02 19:21:00,75.655,75.725,75.635,75.725,63600000.0
2009-01-02 19:22:00,75.725,75.735,75.605,75.65,72800000.0
2009-01-02 19:23:00,75.645,75.655,75.56,75.605,70800000.0
2009-01-02 19:24:00,75.595,75.615,75.52,75.56,72800000.0
2009-01-02 19:25:00,75.555,75.57,75.545,75.56,24000000.0
2009-01-02 19:26:00,75.565,75.625,75.55,75.625,133600000.0
2009-01-02 19:27:00,75.62,75.67,75.61,75.665,24000000.0
2009-01-02 19:28:00,75.67,75.7,75.67,75.68,18000000.0
2009-01-02 19:29:00,75.69,75.7,75.685,75.69,20400000.0
2009-01-02 19:30:00,75.69,75.69,75.625,75.66,34800000.0
2009-01-02 19:31:00,75.66,75.675,75.64,75.675,33600000.0
2009-01-02 19:32:00,75.67,75.675,75.65,75.66,26400000.0
2009-01-02 19:33:00,75.67,75.67,75.63,75.635,28800000.0
2009-01-02 19:34:00,75.645,75.66,75.645,75.66,6000000.0
2009-01-02 19:35:00,75.655,75.655,75.645,75.655,7200000.0
2009-01-02 19:36:00,75.65,75.67,75.65,75.66,12000000.0
2009-01-02 19:37:00,75.645,75.675,75.645,75.645,19200000.0
2009-01-02 19:38:00,75.65,75.655,75.645,75.645,9600000.0
2009-01-02 19:39:00,75.64,75.64,75.595,75.61,28800000.0
2009-01-02 19:40:00,75.61,75.62,75.59,75.59,43200000.0
2009-01-02 19:41:00,75.595,75.6,75.59,75.59,15600000.0
2009-01-02 19:42:00,75.585,75.585,75.565,75.565,9600000.0
2009-01-02 19:43:00,75.555,75.565,75.52,75.525,25200000.0
2009-01-02 19:44:00,75.52,75.55,75.52,75.55,10600000.0
2009-01-02 19:45:00,75.56,75.57,75.56,75.57,9600000.0
2009-01-02 19:46:00,75.57,75.57,75.565,75.565,7200000.0
2009-01-02 19:47:00,75.57,75.6,75.56,75.565,30000000.0
2009-01-02 19:48:00,75.57,75.57,75.545,75.55,42000000.0
2009-01-02 19:49:00,75.55,75.555,75.54,75.54,6000000.0
2009-01-02 19:50:00,75.545,75.57,75.545,75.57,16800000.0
2009-01-02 19:51:00,75.555,75.59,75.545,75.575,26400000.0
2009-01-02 19:52:00,75.58,75.595,75.565,75.565,25200000.0
2009-01-02 19:53:00,75.56,75.585,75.56,75.585,8400000.0
2009-01-02 19:54:00,75.57,75.59,75.545,75.59,15600000.0
2009-01-02 19:55:00,75.595,75.595,75.585,75.595,9600000.0
2009-01-02 19:56:00,75.59,75.59,75.59,75.59,3600000.0
2009-01-02 19:57:00,75.59,75.605,75.59,75.605,4800000.0
2009-01-02 19:58:00,75.6,75.605,75.585,75.59,22800000.0
2009-01-02 19:59:00,75.595,75.625,75.595,75.62,40800000.0
2009-01-02 20:00:00,75.615,75.63,75.615,75.62,24000000.0
2009-01-02 20:01:00,75.615,75.635,75.615,75.62,16800000.0
2009-01-02 20:02:00,75.6,75.63,75.585,75.615,33600000.0
2009-01-02 20:03:00,75.605,75.625,75.585,75.585,15600000.0
2009-01-02 20:04:00,75.595,75.605,75.59,75.6,52800000.0
2009-01-02 20:05:00,75.605,75.605,75.59,75.595,7200000.0
2009-01-02 20:06:00,75.595,75.595,75.59,75.59,3600000.0
2009-01-02 20:07:00,75.6,75.6,75.595,75.595,12000000.0
2009-01-02 20:08:00,75.6,75.605,75.595,75.6,8400000.0
2009-01-02 20:09:00,75.605,75.605,75.6,75.6,6000000.0
2009-01-02 20:10:00,75.6,75.6,75.595,75.595,3600000.0
2009-01-02 20:11:00,75.6,75.6,75.52,75.54,17800000.0
2009-01-02 20:12:00,75.54,75.58,75.54,75.575,24000000.0
2009-01-02 20:13:00,75.58,75.6,75.57,75.585,10800000.0
2009-01-02 20:14:00,75.59,75.59,75.52,75.555,34800000.0
2009-01-02 20:15:00,75.56,75.6,75.555,75.585,37200000.0
2009-01-02 20:16:00,75.57,75.585,75.535,75.575,37200000.0
2009-01-02 20:17:00,75.58,75.585,75.565,75.57,14400000.0
2009-01-02 20:18:00,75.575,75.6,75.57,75.6,6000000.0
2009-01-02 20:19:00,75.595,75.595,75.585,75.59,4800000.0
2009-01-02 20:20:00,75.59,75.595,75.55,75.55,14400000.0
2009-01-02 20:21:00,75.57,75.59,75.55,75.575,27600000.0
2009-01-02 20:22:00,75.58,75.58,75.56,75.58,19200000.0
2009-01-02 20:23:00,75.585,75.6,75.575,75.575,96000000.0
2009-01-02 20:24:00,75.58,75.595,75.575,75.585,36000000.0
2009-01-02 20:25:00,75.595,75.595,75.57,75.59,25200000.0
2009-01-02 20:26:00,75.595,75.62,75.595,75.62,14400000.0
2009-01-02 20:27:00,75.625,75.625,75.6,75.605,34800000.0
2009-01-02 20:28:00,75.61,75.61,75.595,75.605,75600000.0
2009-01-02 20:29:00,75.6,75.605,75.58,75.595,91200000.0
2009-01-02 20:30:00,75.6,75.6,75.59,75.595,45600000.0
2009-01-02 20:31:00,75.6,75.605,75.59,75.595,54000000.0
2009-01-02 20:32:00,75.59,75.595,75.555,75.575,87600000.0
2009-01-02 20:33:00,75.57,75.585,75.545,75.56,25200000.0
2009-01-02 20:34:00,75.565,75.565,75.56,75.565,3600000.0
2009-01-02 20:35:00,75.56,75.56,75.53,75.54,56400000.0
2009-01-02 20:36:00,75.53,75.535,75.53,75.53,92400000.0
2009-01-02 20:37:00,75.53,75.71,75.53,75.69,68200000.0
2009-01-02 20:38:00,75.7,75.79,75.7,75.765,66200000.0
2009-01-02 20:39:00,75.77,75.805,75.77,75.785,44400000.0
2009-01-02 20:40:00,75.79,75.8,75.765,75.8,40800000.0
2009-01-02 20:41:00,75.785,75.855,75.775,75.82,49200000.0
2009-01-02 20:42:00,75.815,75.82,75.775,75.8,36000000.0
2009-01-02 20:43:00,75.795,75.84,75.785,75.84,21600000.0
2009-01-02 20:44:00,75.8,75.82,75.765,75.82,36000000.0
2009-01-02 20:45:00,75.805,75.82,75.75,75.785,57600000.0
2009-01-02 20:46:00,75.79,75.84,75.79,75.825,34800000.0
2009-01-02 20:47:00,75.82,75.835,75.805,75.815,28800000.0
2009-01-02 20:48:00,75.82,75.835,75.82,75.835,10800000.0
2009-01-02 20:49:00,75.835,75.85,75.82,75.83,33600000.0
2009-01-02 20:50:00,75.835,75.84,75.815,75.82,18000000.0
2009-01-02 20:51:00,75.825,75.845,75.785,75.83,38000000.0
2009-01-02 20:52:00,75.83,75.835,75.755,75.785,22800000.0
2009-01-02 20:53:00,75.79,75.825,75.77,75.815,40800000.0
2009-01-02 20:54:00,75.81,75.82,75.81,75.82,4800000.0
2009-01-02 20:55:00,75.825,75.85,75.82,75.845,22800000.0
2009-01-02 20:56:00,75.85,75.85,75.78,75.825,25200000.0
2009-01-02 20:57:00,75.825,75.855,75.775,75.855,45400000.0
2009-01-02 20:58:00,75.84,75.855,75.805,75.84,26900000.0
2009-01-02 20:59:00,75.84,75.855,75.83,75.855,26400000.0
2009-01-02 21:00:00,75.82,75.87,75.82,75.84,37200000.0
2009-01-02 21:01:00,75.84,75.84,75.81,75.82,28800000.0
2009-01-02 21:02:00,75.825,75.825,75.685,75.745,70000000.0
2009-01-02 21:03:00,75.765,75.795,75.765,75.78,25200000.0
2009-01-02 21:04:00,75.77,75.785,75.76,75.785,31200000.0
2009-01-02 21:05:00,75.79,75.8,75.765,75.785,20400000.0
2009-01-02 21:06:00,75.795,75.81,75.78,75.8,31200000.0
2009-01-02 21:07:00,75.805,75.815,75.77,75.77,19200000.0
2009-01-02 21:08:00,75.765,75.83,75.765,75.81,31200000.0
2009-01-02 21:09:00,75.83,75.83,75.755,75.76,38400000.0
2009-01-02 21:10:00,75.765,75.78,75.74,75.765,32400000.0
2009-01-02 21:11:00,75.77,75.775,75.75,75.775,18000000.0
2009-01-02 21:12:00,75.78,75.825,75.75,75.755,60400000.0
2009-01-02 21:13:00,75.755,75.78,75.74,75.745,10800000.0
2009-01-02 21:14:00,75.745,75.775,75.745,75.765,32400000.0
2009-01-02 21:15:00,75.765,75.805,75.765,75.795,43600000.0
2009-01-02 21:16:00,75.79,75.835,75.79,75.815,27600000.0
2009-01-02 21:17:00,75.815,75.815,75.77,75.77,18000000.0
2009-01-02 21:18:00,75.765,75.78,75.765,75.765,13200000.0
2009-01-02 21:19:00,75.77,75.78,75.72,75.755,24400000.0
2009-01-02 21:20:00,75.77,75.785,75.755,75.785,30000000.0
2009-01-02 21:21:00,75.78,75.78,75.73,75.76,49600000.0
2009-01-02 21:22:00,75.76,75.775,75.755,75.755,34800000.0
2009-01-02 21:23:00,75.75,75.825,75.75,75.825,38400000.0
2009-01-02 21:24:00,75.805,75.805,75.76,75.785,37200000.0
2009-01-02 21:25:00,75.78,75.86,75.78,75.855,48000000.0
2009-01-02 21:26:00,75.865,76.01,75.845,76.01,88800000.0
2009-01-02 21:27:00,76.035,76.06,75.96,75.96,59200000.0
2009-01-02 21:28:00,75.97,76.025,75.95,75.985,63600000.0
2009-01-02 21:29:00,75.97,76.025,75.965,76.02,45600000.0
2009-01-02 21:30:00,76.02,76.065,76.02,76.04,68400000.0
2009-01-02 21:31:00,76.06,76.075,76.05,76.075,25200000.0
2009-01-02 21:32:00,76.08,76.11,76.05,76.065,58800000.0
2009-01-02 21:33:00,76.05,76.075,76.04,76.055,33600000.0
2009-01-02 21:34:00,76.05,76.085,76.035,76.06,67600000.0
2009-01-02 21:35:00,76.055,76.075,75.965,75.97,70800000.0
2009-01-02 21:36:00,75.97,76.0,75.965,75.985,21600000.0
2009-01-02 21:37:00,75.985,75.985,75.975,75.975,20400000.0
2009-01-02 21:38:00,75.98,76.02,75.95,75.98,57400000.0
2009-01-02 21:39:00,75.985,76.035,75.985,76.025,46800000.0
2009-01-02 21:40:00,76.02,76.02,75.975,76.01,36000000.0
2009-01-02 21:41:00,76.01,76.01,75.98,75.98,12000000.0
2009-01-02 21:42:00,75.985,76.005,75.98,76.005,36000000.0
2009-01-02 21:43:00,76.005,76.035,75.995,76.0,58800000.0
2009-01-02 21:44:00,76.01,76.015,75.995,76.015,26400000.0
2009-01-02 21:45:00,76.03,76.03,76.0,76.005,15600000.0
2009-01-02 21:46:00,75.995,76.0,75.98,76.0,25200000.0
2009-01-02 21:47:00,76.005,76.005,75.94,75.98,18000000.0
2009-01-02 21:48:00,75.985,75.985,75.965,75.975,7200000.0
2009-01-02 21:49:00,75.98,75.99,75.975,75.99,10800000.0
2009-01-02 21:50:00,75.985,76.0,75.98,75.995,12000000.0
2009-01-02 21:51:00,75.99,76.01,75.975,76.005,15600000.0
2009-01-02 21:52:00,76.0,76.035,75.99,76.015,61200000.0
2009-01-02 21:53:00,76.02,76.025,75.98,75.98,72000000.0
2009-01-02 21:54:00,75.98,76.025,75.98,76.025,10800000.0
2009-01-02 21:55:00,76.02,76.02,75.995,76.02,22800000.0
2009-01-02 21:56:00,76.025,76.045,76.015,76.035,48000000.0
2009-01-02 21:57:00,76.03,76.035,75.99,76.01,61200000.0
2009-01-02 21:58:00,76.005,76.01,75.975,76.01,21600000.0
2009-01-02 21:59:00,76.005,76.005,75.88,75.885,43800000.0
2009-01-02 22:00:00,75.885,75.93,75.875,75.91,62400000.0
2009-01-02 22:01:00,75.905,75.925,75.905,75.925,12000000.0
2009-01-02 22:02:00,75.93,75.935,75.92,75.935,10800000.0
2009-01-02 22:03:00,75.94,75.94,75.91,75.915,20400000.0
2009-01-02 22:04:00,75.92,75.94,75.92,75.93,12000000.0
2009-01-02 22:05:00,75.925,75.93,75.9,75.9,32400000.0
2009-01-02 22:06:00,75.9,75.9,75.83,75.86,16800000.0
2009-01-02 22:07:00,75.865,75.865,75.69,75.795,58600000.0
2009-01-02 22:08:00,75.78,75.78,75.67,75.67,20400000.0
2009-01-02 22:09:00,75.675,75.685,75.64,75.645,27600000.0
2009-01-02 22:10:00,75.65,75.68,75.65,75.675,24000000.0
2009-01-02 22:11:00,75.675,75.71,75.675,75.705,26400000.0
2009-01-02 22:12:00,75.755,75.805,75.685,75.785,68200000.0
2009-01-02 22:13:00,75.795,75.795,75.715,75.77,23400000.0
2009-01-02 22:14:00,75.785,75.8,75.755,75.775,40800000.0
2009-01-02 22:15:00,75.78,75.795,75.78,75.79,14400000.0
2009-01-02 22:16:00,75.785,75.795,75.785,75.795,6000000.0
2009-01-02 22:17:00,75.785,75.785,75.75,75.75,16800000.0
2009-01-02 22:18:00,75.755,75.76,75.755,75.755,13200000.0
2009-01-02 22:19:00,75.76,75.76,75.745,75.755,14400000.0
2009-01-02 22:20:00,75.765,75.785,75.74,75.785,22800000.0
2009-01-02 22:21:00,75.74,75.8,75.74,75.795,25200000.0
2009-01-02 22:22:00,75.8,75.825,75.785,75.815,32400000.0
2009-01-02 22:23:00,75.82,75.82,75.815,75.815,8400000.0
2009-01-02 22:24:00,75.82,75.82,75.81,75.81,10800000.0
2009-01-02 22:25:00,75.815,75.815,75.795,75.81,40800000.0
2009-01-02 22:26:00,75.81,75.815,75.81,75.815,2400000.0
2009-01-02 22:27:00,75.805,75.81,75.8,75.81,8400000.0
2009-01-02 22:28:00,75.82,75.84,75.82,75.835,49200000.0
2009-01-02 22:29:00,75.84,75.87,75.825,75.835,20400000.0
2009-01-02 22:30:00,75.835,75.835,75.815,75.825,7200000.0
2009-01-02 22:31:00,75.825,75.825,75.825,75.825,1200000.0
2009-01-02 22:32:00,75.845,75.845,75.84,75.84,3600000.0
2009-01-02 22:33:00,75.845,75.845,75.84,75.84,2400000.0
2009-01-02 22:34:00,75.825,75.895,75.825,75.86,22800000.0
2009-01-02 22:35:00,75.875,75.875,75.875,75.875,19200000.0
2009-01-02 22:36:00,75.875,75.895,75.87,75.895,12000000.0
2009-01-02 22:37:00,75.905,75.91,75.87,75.895,44400000.0
2009-01-02 22:38:00,75.905,75.93,75.87,75.92,36000000.0
2009-01-02 22:39:00,75.915,75.93,75.915,75.93,28800000.0
2009-01-02 22:40:00,75.93,75.935,75.91,75.91,6000000.0
2009-01-02 22:41:00,75.91,75.915,75.89,75.915,46800000.0
2009-01-02 22:42:00,75.91,75.915,75.91,75.915,3600000.0
2009-01-02 22:43:00,75.91,75.91,75.91,75.91,1200000.0
2009-01-02 22:44:00,75.91,75.91,75.9,75.9,2400000.0
2009-01-02 22:45:00,75.895,75.91,75.895,75.9,12000000.0
2009-01-02 22:46:00,75.89,75.9,75.89,75.895,8400000.0
2009-01-02 22:47:00,75.9,75.9,75.895,75.9,3600000.0
2009-01-02 22:48:00,75.905,75.93,75.895,75.895,8400000.0
2009-01-02 22:49:00,76.06,76.08,76.05,76.07,3600000.0
2009-01-02 22:50:00,75.91,75.915,75.91,75.91,3600000.0
2009-01-02 22:51:00,75.905,75.905,75.89,75.9,10800000.0
2009-01-02 22:52:00,75.905,75.93,75.89,75.9,14400000.0
2009-01-02 22:53:00,75.89,75.93,75.88,75.93,36000000.0
2009-01-02 22:54:00,75.94,75.94,75.88,75.89,20400000.0
2009-01-02 22:55:00,75.885,75.885,75.885,75.885,6000000.0
2009-01-02 22:56:00,75.885,75.91,75.885,75.89,36000000.0
2009-01-02 22:57:00,75.885,75.905,75.875,75.895,26400000.0
2009-01-02 22:58:00,75.9,75.905,75.855,75.855,15600000.0
2009-01-02 22:59:00,75.88,75.9,75.875,75.9,21600000.0
2009-01-02 23:00:00,75.895,75.9,75.85,75.875,19200000.0
2009-01-02 23:01:00,75.87,75.875,75.87,75.87,3600000.0
2009-01-02 23:02:00,75.89,75.9,75.885,75.89,7200000.0
2009-01-02 23:03:00,75.885,75.885,75.845,75.875,14400000.0
2009-01-02 23:04:00,75.89,75.9,75.865,75.89,13000000.0
2009-01-02 23:05:00,75.91,75.94,75.865,75.865,28800000.0
2009-01-02 23:06:00,75.88,75.91,75.86,75.885,32400000.0
2009-01-02 23:07:00,75.89,75.925,75.855,75.9,15600000.0
2009-01-02 23:08:00,75.905,75.925,75.905,75.925,18000000.0
2009-01-02 23:09:00,75.92,75.925,75.915,75.92,4800000.0
2009-01-02 23:10:00,75.92,75.925,75.91,75.915,15600000.0
2009-01-02 23:11:00,75.91,75.93,75.91,75.925,7200000.0
2009-01-02 23:12:00,75.92,75.935,75.915,75.935,12000000.0
2009-01-02 23:13:00,75.93,75.985,75.93,75.95,13200000.0
2009-01-02 23:14:00,75.975,76.06,75.975,76.06,38800000.0
2009-01-02 23:15:00,76.06,76.065,76.02,76.03,22800000.0
2009-01-02 23:16:00,76.04,76.065,76.035,76.05,15600000.0
2009-01-02 23:17:00,76.055,76.06,76.025,76.04,15600000.0
2009-01-02 23:18:00,76.055,76.08,76.04,76.04,20000000.0
2009-01-02 23:19:00,76.05,76.125,76.05,76.085,29000000.0
2009-01-02 23:20:00,76.12,76.2,76.115,76.17,50400000.0
2009-01-02 23:21:00,76.175,76.195,76.14,76.14,10800000.0
2009-01-02 23:22:00,76.145,76.165,76.115,76.155,32400000.0
2009-01-02 23:23:00,76.16,76.19,76.135,76.185,24000000.0
2009-01-02 23:24:00,76.185,76.185,76.125,76.16,26400000.0
2009-01-02 23:25:00,76.16,76.16,76.13,76.13,36600000.0
2009-01-02 23:26:00,76.13,76.135,76.13,76.13,110600000.0
2009-01-02 23:27:00,76.13,76.13,76.13,76.13,44800000.0
2009-01-02 23:28:00,76.13,76.13,76.07,76.07,62800000.0
2009-01-02 23:29:00,76.095,76.1,76.025,76.025,19200000.0
2009-01-02 23:30:00,76.055,76.065,76.0,76.02,20400000.0
2009-01-02 23:31:00,76.03,76.04,75.985,76.01,46000000.0
2009-01-02 23:32:00,76.005,76.005,75.965,75.975,23000000.0
2009-01-02 23:33:00,75.965,75.975,75.955,75.975,4800000.0
2009-01-02 23:34:00,75.99,75.99,75.925,75.925,20200000.0
2009-01-02 23:35:00,75.915,75.95,75.905,75.94,35400000.0
2009-01-02 23:36:00,75.94,75.94,75.935,75.935,3600000.0
2009-01-02 23:37:00,75.955,75.99,75.935,75.945,61800000.0
2009-01-02 23:38:00,75.945,75.965,75.945,75.95,23600000.0
2009-01-02 23:39:00,75.95,75.985,75.95,75.975,74800000.0
2009-01-02 23:40:00,75.975,75.975,75.95,75.95,17600000.0
2009-01-02 23:41:00,75.955,75.955,75.815,75.875,44400000.0
2009-01-02 23:42:00,75.86,75.865,75.78,75.85,84400000.0
2009-01-02 23:43:00,75.85,75.85,75.83,75.84,18000000.0
2009-01-02 23:44:00,75.84,75.95,75.84,75.95,39400000.0
2009-01-02 23:45:00,75.965,76.04,75.94,75.99,92600000.0
2009-01-02 23:46:00,76.005,76.01,76.0,76.0,4800000.0
2009-01-02 23:47:00,75.975,76.09,75.975,75.99,39200000.0
2009-01-02 23:48:00,75.995,76.03,75.98,76.03,16800000.0
2009-01-02 23:49:00,76.035,76.045,76.015,76.03,48800000.0
2009-01-02 23:50:00,76.04,76.09,76.01,76.085,24400000.0
2009-01-02 23:51:00,76.1,76.105,76.09,76.095,8400000.0
2009-01-02 23:52:00,76.045,76.055,75.99,75.995,62400000.0
2009-01-02 23:53:00,75.99,76.06,75.98,76.03,112000000.0
2009-01-02 23:54:00,76.045,76.07,76.04,76.05,99400000.0
2009-01-02 23:55:00,76.05,76.05,75.92,75.99,78400000.0
2009-01-02 23:56:00,75.995,76.0,75.9,75.92,132800000.0
2009-01-02 23:57:00,75.92,76.05,75.92,76.05,48000000.0
2009-01-02 23:58:00,76.04,76.065,75.95,76.055,87200000.0
2009-01-02 23:59:00,76.065,76.095,76.015,76.08,31200000.0
2009-01-05 00:00:00,76.41,76.42,76.41,76.41,4800000.0
2009-01-05 00:01:00,76.16,76.16,76.155,76.155,4800000.0
2009-01-05 00:02:00,76.165,76.165,76.08,76.1,9600000.0
2009-01-05 00:03:00,76.095,76.175,76.095,76.15,33600000.0
2009-01-05 00:04:00,76.165,76.215,76.155,76.215,31200000.0
2009-01-05 00:05:00,76.195,76.235,76.19,76.225,31200000.0
2009-01-05 00:06:00,76.23,76.23,76.175,76.205,16800000.0
2009-01-05 00:07:00,76.4,76.41,76.39,76.39,19200000.0
2009-01-05 00:08:00,76.175,76.185,76.17,76.17,19200000.0
2009-01-05 00:09:00,76.165,76.19,76.165,76.19,7200000.0
2009-01-05 00:10:00,76.2,76.2,76.19,76.2,12000000.0
2009-01-05 00:11:00,76.19,76.19,76.19,76.19,2400000.0
2009-01-05 00:12:00,76.41,76.41,76.36,76.36,23200000.0
2009-01-05 00:13:00,76.01,76.195,76.01,76.18,23200000.0
2009-01-05 00:14:00,76.185,76.2,76.18,76.185,52800000.0
2009-01-05 00:15:00,76.19,76.195,76.185,76.195,9600000.0
2009-01-05 00:16:00,76.015,76.165,76.015,76.12,9200000.0
2009-01-05 00:17:00,76.13,76.13,76.13,76.13,1200000.0
2009-01-05 00:18:00,76.13,76.13,76.115,76.125,14400000.0
2009-01-05 00:19:00,76.125,76.14,76.125,76.135,23800000.0
2009-01-05 00:20:00,76.13,76.14,76.13,76.14,14000000.0
2009-01-05 00:21:00,76.14,76.145,76.14,76.14,19800000.0
2009-01-05 00:22:00,76.14,76.145,76.14,76.145,5800000.0
2009-01-05 00:23:00,76.14,76.14,76.14,76.14,3600000.0
2009-01-05 00:24:00,76.13,76.14,76.13,76.14,14000000.0
2009-01-05 00:25:00,76.135,76.135,76.135,76.135,1200000.0
2009-01-05 00:26:00,76.25,76.25,76.24,76.25,15400000.0
2009-01-05 00:27:00,76.145,76.15,76.14,76.145,15400000.0
2009-01-05 00:28:00,76.15,76.155,76.145,76.155,18000000.0
2009-01-05 00:29:00,76.16,76.16,76.12,76.135,18000000.0
2009-01-05 00:30:00,76.135,76.19,76.135,76.17,27400000.0
2009-01-05 00:31:00,76.175,76.195,76.175,76.185,28800000.0
2009-01-05 00:32:00,76.19,76.225,76.19,76.205,30400000.0
2009-01-05 00:33:00,76.2,76.205,76.2,76.205,8800000.0
2009-01-05 00:34:00,76.22,76.23,76.215,76.23,8000000.0
2009-01-05 00:35:00,76.225,76.23,76.22,76.22,4800000.0
2009-01-05 00:36:00,76.225,76.225,76.215,76.215,8800000.0
2009-01-05 00:37:00,76.22,76.265,76.21,76.265,45400000.0
2009-01-05 00:38:00,76.26,76.265,76.24,76.26,13200000.0
2009-01-05 00:39:00,76.265,76.3,76.265,76.3,37600000.0
2009-01-05 00:40:00,76.305,76.315,76.3,76.315,36000000.0
2009-01-05 00:41:00,76.315,76.37,76.315,76.35,42600000.0
2009-01-05 00:42:00,76.35,76.35,76.32,76.33,53600000.0
2009-01-05 00:43:00,76.325,76.345,76.305,76.31,52000000.0
2009-01-05 00:44:00,76.31,76.32,76.31,76.315,10400000.0
2009-01-05 00:45:00,76.32,76.34,76.32,76.33,11200000.0
2009-01-05 00:46:00,76.325,76.44,76.325,76.41,122200000.0
2009-01-05 00:47:00,76.41,76.44,76.39,76.4,35200000.0
2009-01-05 00:48:00,76.4,76.4,76.4,76.4,5000000.0
2009-01-05 00:49:00,76.4,76.4,76.4,76.4,18000000.0
2009-01-05 00:50:00,76.4,76.4,76.4,76.4,18000000.0
2009-01-05 00:51:00,76.4,76.4,76.4,76.4,21000000.0
2009-01-05 00:52:00,76.4,76.4,76.4,76.4,33000000.0
2009-01-05 00:53:00,76.4,76.4,76.4,76.4,20000000.0
2009-01-05 00:54:00,76.4,76.4,76.4,76.4,4000000.0
2009-01-05 00:55:00,76.4,76.4,76.4,76.4,5000000.0
2009-01-05 00:56:00,76.4,76.405,76.4,76.4,33000000.0
2009-01-05 00:57:00,76.4,76.4,76.4,76.4,10000000.0
2009-01-05 00:58:00,76.4,76.4,76.4,76.4,9000000.0
2009-01-05 00:59:00,76.4,76.4,76.4,76.4,6000000.0
2009-01-05 01:00:00,76.4,76.4,76.4,76.4,21000000.0
2009-01-05 01:01:00,76.4,76.4,76.4,76.4,16000000.0
2009-01-05 01:02:00,76.4,76.415,76.4,76.4,20200000.0
2009-01-05 01:03:00,76.4,76.4,76.4,76.4,5000000.0
2009-01-05 01:04:00,76.4,76.4,76.4,76.4,2000000.0
2009-01-05 01:05:00,76.4,76.4,76.4,76.4,11000000.0
2009-01-05 01:06:00,76.4,76.4,76.4,76.4,13000000.0
2009-01-05 01:07:00,76.4,76.4,76.4,76.4,2000000.0
2009-01-05 01:08:00,76.4,76.4,76.4,76.4,1000000.0
2009-01-05 01:09:00,76.4,76.4,76.4,76.4,10000000.0
2009-01-05 01:10:00,76.4,76.41,76.4,76.405,21600000.0
2009-01-05 01:11:00,76.405,76.42,76.4,76.4,16200000.0
2009-01-05 01:12:00,76.4,76.4,76.4,76.4,21000000.0
2009-01-05 01:13:00,76.4,76.4,76.4,76.4,17000000.0
2009-01-05 01:14:00,76.4,76.4,76.4,76.4,13000000.0
2009-01-05 01:15:00,76.4,76.4,76.28,76.3,65400000.0
2009-01-05 01:16:00,76.295,76.295,76.28,76.295,38600000.0
2009-01-05 01:17:00,76.305,76.305,76.28,76.28,74000000.0
2009-01-05 01:18:00,76.285,76.285,76.27,76.27,43800000.0
2009-01-05 01:19:00,76.27,76.28,76.27,76.27,35600000.0
2009-01-05 01:20:00,76.27,76.285,76.27,76.285,45600000.0
2009-01-05 01:21:00,76.28,76.315,76.255,76.27,44800000.0
2009-01-05 01:22:00,76.27,76.27,76.27,76.27,21000000.0
2009-01-05 01:23:00,76.27,76.27,76.27,76.27,19000000.0
2009-01-05 01:24:00,76.27,76.27,76.27,76.27,7000000.0
2009-01-05 01:25:00,76.27,76.27,76.27,76.27,18000000.0
2009-01-05 01:26:00,76.27,76.27,76.27,76.27,14000000.0
2009-01-05 01:27:00,76.27,76.27,76.14,76.17,27200000.0
2009-01-05 01:28:00,76.175,76.18,76.11,76.115,52800000.0
2009-01-05 01:29:00,76.11,76.165,76.105,76.15,41600000.0
2009-01-05 01:30:00,76.15,76.155,76.12,76.145,37600000.0
2009-01-05 01:31:00,76.155,76.205,76.14,76.16,63800000.0
2009-01-05 01:32:00,76.175,76.185,76.17,76.18,26400000.0
2009-01-05 01:33:00,76.185,76.195,76.16,76.165,31400000.0
2009-01-05 01:34:00,76.165,76.165,76.155,76.155,17400000.0
2009-01-05 01:35:00,76.155,76.155,76.15,76.155,15400000.0
2009-01-05 01:36:00,76.17,76.195,76.17,76.195,10800000.0
2009-01-05 01:37:00,76.195,76.25,76.19,76.25,57000000.0
2009-01-05 01:38:00,76.25,76.31,76.235,76.28,69400000.0
2009-01-05 01:39:00,76.28,76.28,76.26,76.265,30200000.0
2009-01-05 01:40:00,76.265,76.285,76.265,76.275,33400000.0
2009-01-05 01:41:00,76.28,76.31,76.28,76.28,24800000.0
2009-01-05 01:42:00,76.28,76.28,76.28,76.28,8200000.0
2009-01-05 01:43:00,76.28,76.28,76.275,76.28,23000000.0
2009-01-05 01:44:00,76.28,76.305,76.275,76.275,22000000.0
2009-01-05 01:45:00,76.275,76.33,76.275,76.285,86800000.0
2009-01-05 01:46:00,76.285,76.29,76.28,76.285,19600000.0
2009-01-05 01:47:00,76.28,76.31,76.28,76.28,112200000.0
2009-01-05 01:48:00,76.275,76.275,76.23,76.24,88000000.0
2009-01-05 01:49:00,76.245,76.245,76.055,76.075,135600000.0
2009-01-05 01:50:00,76.065,76.085,76.05,76.07,102400000.0
2009-01-05 01:51:00,76.105,76.235,76.045,76.23,114400000.0
2009-01-05 01:52:00,76.23,76.23,76.22,76.23,21600000.0
2009-01-05 01:53:00,76.225,76.23,76.195,76.21,68800000.0
2009-01-05 01:54:00,76.21,76.22,76.2,76.21,56200000.0
2009-01-05 01:55:00,76.22,76.22,75.99,76.0,205600000.0
2009-01-05 01:56:00,76.025,76.215,76.0,76.195,137200000.0
2009-01-05 01:57:00,76.19,76.225,76.155,76.2,53200000.0
2009-01-05 01:58:00,76.195,76.23,76.175,76.195,121000000.0
2009-01-05 01:59:00,76.195,76.215,76.185,76.195,58400000.0
2009-01-05 02:00:00,76.18,76.18,76.145,76.145,85000000.0
2009-01-05 02:01:00,76.145,76.145,76.085,76.085,47400000.0
2009-01-05 02:02:00,76.095,76.095,76.02,76.05,206600000.0
2009-01-05 02:03:00,76.07,76.095,76.055,76.095,51400000.0
2009-01-05 02:04:00,76.105,76.165,76.1,76.155,142600000.0
2009-01-05 02:05:00,76.155,76.155,76.115,76.13,79800000.0
2009-01-05 02:06:00,76.135,76.135,76.095,76.135,73200000.0
2009-01-05 02:07:00,76.13,76.13,76.1,76.115,63600000.0
2009-01-05 02:08:00,76.105,76.105,76.075,76.085,42200000.0
2009-01-05 02:09:00,76.085,76.115,76.085,76.09,49200000.0
2009-01-05 02:10:00,76.09,76.11,76.085,76.11,18000000.0
2009-01-05 02:11:00,76.105,76.115,76.1,76.105,36000000.0
2009-01-05 02:12:00,76.11,76.135,76.11,76.12,50400000.0
2009-01-05 02:13:00,76.11,76.11,76.11,76.11,1200000.0
2009-01-05 02:14:00,76.105,76.13,76.105,76.13,38400000.0
2009-01-05 02:15:00,76.13,76.185,76.105,76.155,58000000.0
2009-01-05 02:16:00,76.16,76.16,76.13,76.15,51600000.0
2009-01-05 02:17:00,76.145,76.145,76.095,76.115,42000000.0
2009-01-05 02:18:00,76.11,76.115,76.105,76.115,13600000.0
2009-01-05 02:19:00,76.11,76.11,76.085,76.085,32200000.0
2009-01-05 02:20:00,76.095,76.095,76.085,76.09,13200000.0
2009-01-05 02:21:00,76.09,76.105,76.075,76.105,13800000.0
2009-01-05 02:22:00,76.1,76.1,76.075,76.085,19400000.0
2009-01-05 02:23:00,76.075,76.075,76.025,76.03,50000000.0
2009-01-05 02:24:00,76.035,76.05,76.035,76.04,24000000.0
2009-01-05 02:25:00,76.045,76.05,76.0,76.0,10800000.0
2009-01-05 02:26:00,76.015,76.02,76.01,76.02,13200000.0
2009-01-05 02:27:00,76.025,76.04,76.0,76.03,58600000.0
2009-01-05 02:28:00,76.03,76.06,76.03,76.055,13200000.0
2009-01-05 02:29:00,76.05,76.09,76.05,76.07,28800000.0
2009-01-05 02:30:00,76.07,76.095,76.035,76.095,43800000.0
2009-01-05 02:31:00,76.095,76.11,76.085,76.095,13200000.0
2009-01-05 02:32:00,76.09,76.105,76.09,76.1,6000000.0
2009-01-05 02:33:00,76.1,76.1,76.09,76.09,12000000.0
2009-01-05 02:34:00,76.095,76.13,76.095,76.125,27600000.0
2009-01-05 02:35:00,76.13,76.135,76.115,76.12,28800000.0
2009-01-05 02:36:00,76.11,76.125,76.1,76.125,33600000.0
2009-01-05 02:37:00,76.12,76.13,76.12,76.13,9600000.0
2009-01-05 02:38:00,76.135,76.155,76.125,76.14,50400000.0
2009-01-05 02:39:00,76.145,76.18,76.145,76.18,52800000.0
2009-01-05 02:40:00,76.18,76.18,76.155,76.16,62000000.0
2009-01-05 02:41:00,76.17,76.195,76.16,76.195,18000000.0
2009-01-05 02:42:00,76.2,76.2,76.155,76.17,26400000.0
2009-01-05 02:43:00,76.175,76.18,76.145,76.15,47400000.0
2009-01-05 02:44:00,76.155,76.155,76.1,76.12,62800000.0
2009-01-05 02:45:00,76.11,76.145,76.11,76.145,19000000.0
2009-01-05 02:46:00,76.14,76.14,76.105,76.13,105200000.0
2009-01-05 02:47:00,76.125,76.13,76.09,76.105,36800000.0
2009-01-05 02:48:00,76.1,76.14,76.1,76.12,40000000.0
2009-01-05 02:49:00,76.125,76.125,76.12,76.12,14400000.0
2009-01-05 02:50:00,76.12,76.14,76.06,76.08,40400000.0
2009-01-05 02:51:00,76.07,76.085,76.055,76.07,32400000.0
2009-01-05 02:52:00,76.075,76.115,76.075,76.105,20400000.0
2009-01-05 02:53:00,76.105,76.105,76.06,76.09,54000000.0
2009-01-05 02:54:00,76.085,76.095,75.935,75.98,110000000.0
2009-01-05 02:55:00,75.97,76.015,75.97,76.0,55200000.0
2009-01-05 02:56:00,76.005,76.035,76.005,76.03,64800000.0
2009-01-05 02:57:00,76.03,76.04,76.025,76.03,24000000.0
2009-01-05 02:58:00,76.035,76.04,76.03,76.035,15600000.0
2009-01-05 02:59:00,76.04,76.13,76.04,76.11,83400000.0
2009-01-05 03:00:00,76.12,76.125,76.035,76.04,91600000.0
2009-01-05 03:01:00,76.04,76.045,76.03,76.03,30000000.0
2009-01-05 03:02:00,76.03,76.03,76.02,76.025,13200000.0
2009-01-05 03:03:00,76.02,76.03,76.015,76.025,15600000.0
2009-01-05 03:04:00,76.03,76.05,76.025,76.045,13200000.0
2009-01-05 03:05:00,76.045,76.055,76.025,76.03,38400000.0
2009-01-05 03:06:00,76.04,76.045,76.03,76.04,27800000.0
2009-01-05 03:07:00,76.03,76.04,76.02,76.035,31800000.0
2009-01-05 03:08:00,76.045,76.05,76.035,76.045,28600000.0
2009-01-05 03:09:00,76.045,76.05,76.035,76.045,33200000.0
2009-01-05 03:10:00,76.035,76.05,76.035,76.04,14400000.0
2009-01-05 03:11:00,76.045,76.055,76.04,76.04,33400000.0
2009-01-05 03:12:00,76.04,76.06,76.03,76.055,57600000.0
2009-01-05 03:13:00,76.055,76.08,76.055,76.08,45200000.0
2009-01-05 03:14:00,76.08,76.095,76.08,76.095,23000000.0
2009-01-05 03:15:00,76.095,76.115,76.095,76.11,15600000.0
2009-01-05 03:16:00,76.11,76.115,76.1,76.11,20000000.0
2009-01-05 03:17:00,76.11,76.12,76.1,76.11,16400000.0
2009-01-05 03:18:00,76.115,76.135,76.115,76.135,33600000.0
2009-01-05 03:19:00,76.135,76.135,76.08,76.1,40200000.0
2009-01-05 03:20:00,76.105,76.105,76.075,76.075,25200000.0
2009-01-05 03:21:00,76.08,76.09,76.075,76.08,21600000.0
2009-01-05 03:22:00,76.075,76.075,76.035,76.045,25200000.0
2009-01-05 03:23:00,76.04,76.05,76.04,76.045,4800000.0
2009-01-05 03:24:00,76.05,76.05,76.03,76.035,15600000.0
2009-01-05 03:25:00,76.035,76.045,76.015,76.02,22800000.0
2009-01-05 03:26:00,76.025,76.04,76.02,76.035,8400000.0
2009-01-05 03:27:00,76.03,76.04,76.025,76.035,12000000.0
2009-01-05 03:28:00,76.03,76.035,76.0,76.0,36600000.0
2009-01-05 03:29:00,76.005,76.025,76.0,76.02,25200000.0
2009-01-05 03:30:00,76.025,76.025,75.985,76.02,33600000.0
2009-01-05 03:31:00,76.015,76.085,76.015,76.085,18400000.0
2009-01-05 03:32:00,76.085,76.09,76.085,76.085,19200000.0
2009-01-05 03:33:00,76.095,76.105,76.08,76.095,29600000.0
2009-01-05 03:34:00,76.09,76.09,76.07,76.075,45800000.0
2009-01-05 03:35:00,76.075,76.09,76.075,76.09,37000000.0
2009-01-05 03:36:00,76.085,76.09,76.075,76.075,25600000.0
2009-01-05 03:37:00,76.075,76.135,76.07,76.135,50000000.0
2009-01-05 03:38:00,76.125,76.135,76.12,76.135,4800000.0
2009-01-05 03:39:00,76.14,76.14,76.135,76.14,10800000.0
2009-01-05 03:40:00,76.14,76.14,76.075,76.075,150200000.0
2009-01-05 03:41:00,76.075,76.08,76.025,76.025,170000000.0
2009-01-05 03:42:00,76.02,76.025,75.995,76.025,138000000.0
2009-01-05 03:43:00,76.06,76.09,76.06,76.09,14400000.0
2009-01-05 03:44:00,76.09,76.09,76.08,76.09,13200000.0
2009-01-05 03:45:00,76.08,76.09,76.08,76.08,3600000.0
2009-01-05 03:46:00,76.08,76.11,76.08,76.085,116200000.0
2009-01-05 03:47:00,76.08,76.09,76.075,76.08,14400000.0
2009-01-05 03:48:00,76.09,76.09,76.08,76.08,15600000.0
2009-01-05 03:49:00,76.08,76.12,76.08,76.095,41800000.0
2009-01-05 03:50:00,76.1,76.11,76.09,76.11,18000000.0
2009-01-05 03:51:00,76.13,76.14,76.09,76.09,44000000.0
2009-01-05 03:52:00,76.085,76.11,76.08,76.095,20400000.0
2009-01-05 03:53:00,76.1,76.11,76.095,76.095,33000000.0
2009-01-05 03:54:00,76.11,76.115,76.095,76.095,33000000.0
2009-01-05 03:55:00,76.115,76.115,76.105,76.11,15600000.0
2009-01-05 03:56:00,76.105,76.115,76.1,76.115,22200000.0
2009-01-05 03:57:00,76.115,76.115,76.115,76.115,2400000.0
2009-01-05 03:58:00,76.12,76.125,76.115,76.125,10800000.0
2009-01-05 03:59:00,76.115,76.115,76.105,76.105,12000000.0
2009-01-05 04:00:00,76.1,76.1,76.09,76.095,4800000.0
2009-01-05 04:01:00,76.095,76.115,76.09,76.1,34200000.0
2009-01-05 04:02:00,76.095,76.105,76.08,76.095,64800000.0
2009-01-05 04:03:00,76.095,76.12,76.095,76.105,37200000.0
2009-01-05 04:04:00,76.115,76.135,76.07,76.08,39600000.0
2009-01-05 04:05:00,76.075,76.085,76.07,76.07,55000000.0
2009-01-05 04:06:00,76.07,76.07,76.065,76.065,10800000.0
2009-01-05 04:07:00,76.07,76.075,76.055,76.07,38200000.0
2009-01-05 04:08:00,76.07,76.075,76.045,76.065,36800000.0
2009-01-05 04:09:00,76.07,76.09,76.07,76.085,117800000.0
2009-01-05 04:10:00,76.085,76.085,76.045,76.05,36600000.0
2009-01-05 04:11:00,76.05,76.065,76.035,76.04,38400000.0
2009-01-05 04:12:00,76.04,76.06,76.025,76.025,65000000.0
2009-01-05 04:13:00,76.03,76.045,75.98,75.99,123600000.0
2009-01-05 04:14:00,75.99,75.995,75.975,75.98,69400000.0
2009-01-05 04:15:00,75.98,75.98,75.95,75.955,66600000.0
2009-01-05 04:16:00,75.955,76.0,75.955,75.975,71000000.0
2009-01-05 04:17:00,75.965,75.975,75.955,75.955,40800000.0
2009-01-05 04:18:00,75.955,75.965,75.945,75.96,25000000.0
2009-01-05 04:19:00,75.96,75.98,75.95,75.95,33400000.0
2009-01-05 04:20:00,75.95,76.0,75.93,76.0,73200000.0
2009-01-05 04:21:00,75.995,76.005,75.975,75.99,126600000.0
2009-01-05 04:22:00,75.995,76.005,75.99,76.0,43600000.0
2009-01-05 04:23:00,76.0,76.0,75.98,75.98,18400000.0
2009-01-05 04:24:00,75.99,75.99,75.965,75.965,72000000.0
2009-01-05 04:25:00,75.97,75.97,75.91,75.925,103400000.0
2009-01-05 04:26:00,75.915,75.925,75.905,75.92,112200000.0
2009-01-05 04:27:00,75.925,75.925,75.795,75.85,97200000.0
2009-01-05 04:28:00,75.855,75.9,75.85,75.88,58600000.0
2009-01-05 04:29:00,75.875,75.88,75.855,75.875,82400000.0
2009-01-05 04:30:00,75.875,75.915,75.87,75.915,138600000.0
2009-01-05 04:31:00,75.915,75.92,75.905,75.905,42400000.0
2009-01-05 04:32:00,75.92,75.92,75.9,75.905,44000000.0
2009-01-05 04:33:00,75.905,75.92,75.905,75.91,45800000.0
2009-01-05 04:34:00,75.905,75.91,75.9,75.905,18400000.0
2009-01-05 04:35:00,75.905,75.905,75.88,75.88,55600000.0
2009-01-05 04:36:00,75.875,75.895,75.875,75.895,15400000.0
2009-01-05 04:37:00,75.89,75.905,75.89,75.905,10600000.0
2009-01-05 04:38:00,75.9,75.9,75.87,75.875,52800000.0
2009-01-05 04:39:00,75.88,75.88,75.835,75.835,52800000.0
2009-01-05 04:40:00,75.84,75.885,75.83,75.86,108200000.0
2009-01-05 04:41:00,75.855,75.87,75.845,75.85,30600000.0
2009-01-05 04:42:00,75.85,75.855,75.84,75.84,38000000.0
2009-01-05 04:43:00,75.835,75.835,75.815,75.825,38400000.0
2009-01-05 04:44:00,75.82,75.825,75.8,75.825,49800000.0
2009-01-05 04:45:00,75.82,75.85,75.82,75.83,85400000.0
2009-01-05 04:46:00,75.84,75.84,75.805,75.83,63800000.0
2009-01-05 04:47:00,75.83,75.84,75.785,75.81,108600000.0
2009-01-05 04:48:00,75.81,75.815,75.8,75.8,36400000.0
2009-01-05 04:49:00,75.8,75.825,75.8,75.81,96000000.0
2009-01-05 04:50:00,75.81,75.815,75.805,75.815,16200000.0
2009-01-05 04:51:00,75.81,75.835,75.805,75.835,75800000.0
2009-01-05 04:52:00,75.83,75.84,75.825,75.84,23800000.0
2009-01-05 04:53:00,75.84,75.86,75.835,75.855,27600000.0
2009-01-05 04:54:00,75.86,75.89,75.845,75.88,38800000.0
2009-01-05 04:55:00,75.88,75.88,75.85,75.85,21000000.0
2009-01-05 04:56:00,75.85,75.85,75.85,75.85,1200000.0
2009-01-05 04:57:00,75.845,75.865,75.845,75.855,11000000.0
2009-01-05 04:58:00,75.86,75.865,75.85,75.855,13400000.0
2009-01-05 04:59:00,75.86,75.865,75.84,75.855,36600000.0
2009-01-05 05:00:00,75.86,75.86,75.86,75.86,1200000.0
2009-01-05 05:01:00,75.865,75.865,75.86,75.86,5000000.0
2009-01-05 05:03:00,75.8,75.81,75.8,75.8,1200000.0
2009-01-05 05:04:00,75.865,75.865,75.865,75.865,1200000.0
2009-01-05 05:05:00,75.87,75.87,75.83,75.845,40800000.0
2009-01-05 05:06:00,75.845,75.855,75.83,75.855,17800000.0
2009-01-05 05:07:00,75.86,75.86,75.855,75.855,2400000.0
2009-01-05 05:08:00,75.84,75.86,75.835,75.86,14200000.0
2009-01-05 05:09:00,75.865,75.865,75.86,75.865,7000000.0
2009-01-05 05:10:00,75.86,75.88,75.86,75.88,8400000.0
2009-01-05 05:11:00,75.88,75.885,75.875,75.885,9400000.0
2009-01-05 05:12:00,75.88,75.88,75.855,75.86,23200000.0
2009-01-05 05:13:00,75.855,75.885,75.83,75.845,57600000.0
2009-01-05 05:14:00,75.855,75.88,75.85,75.875,9600000.0
2009-01-05 05:15:00,75.875,75.885,75.865,75.88,29600000.0
2009-01-05 05:16:00,75.865,75.87,75.85,75.865,18400000.0
2009-01-05 05:17:00,75.855,75.865,75.855,75.855,4800000.0
2009-01-05 05:18:00,75.85,75.85,75.845,75.85,6000000.0
2009-01-05 05:19:00,75.845,75.855,75.845,75.85,15600000.0
2009-01-05 05:20:00,75.84,75.85,75.835,75.85,24400000.0
2009-01-05 05:21:00,75.845,75.85,75.83,75.845,30000000.0
2009-01-05 05:22:00,75.845,75.85,75.835,75.845,20000000.0
2009-01-05 05:23:00,75.865,75.87,75.845,75.85,73800000.0
2009-01-05 05:24:00,75.86,75.88,75.86,75.87,24600000.0
2009-01-05 05:25:00,75.865,75.88,75.845,75.875,43800000.0
2009-01-05 05:26:00,75.88,75.88,75.87,75.875,14600000.0
2009-01-05 05:27:00,75.87,75.88,75.865,75.88,8400000.0
2009-01-05 05:28:00,75.885,75.89,75.885,75.89,12000000.0
2009-01-05 05:29:00,75.895,75.895,75.89,75.89,4800000.0
2009-01-05 05:30:00,75.895,75.905,75.895,75.895,7200000.0
2009-01-05 05:31:00,75.905,75.915,75.905,75.915,13200000.0
2009-01-05 05:32:00,75.915,75.915,75.91,75.91,10800000.0
2009-01-05 05:33:00,75.91,75.915,75.91,75.91,9600000.0
2009-01-05 05:34:00,75.915,75.93,75.91,75.915,32800000.0
2009-01-05 05:35:00,75.91,75.92,75.905,75.905,14200000.0
2009-01-05 05:36:00,75.915,75.96,75.9,75.92,60000000.0
2009-01-05 05:37:00,75.92,75.93,75.915,75.92,45200000.0
2009-01-05 05:38:00,75.93,75.945,75.92,75.94,38600000.0
2009-01-05 05:39:00,75.93,75.945,75.925,75.94,20400000.0
2009-01-05 05:40:00,75.945,75.955,75.925,75.93,65000000.0
2009-01-05 05:41:00,75.93,75.935,75.925,75.935,19200000.0
2009-01-05 05:42:00,75.93,75.94,75.93,75.94,6000000.0
2009-01-05 05:43:00,75.84,75.84,75.82,75.83,1200000.0
2009-01-05 05:44:00,75.935,75.935,75.935,75.935,1200000.0
2009-01-05 05:45:00,75.945,75.945,75.935,75.935,3600000.0
2009-01-05 05:46:00,75.935,75.935,75.89,75.89,14200000.0
2009-01-05 05:47:00,75.91,75.91,75.89,75.89,7200000.0
2009-01-05 05:48:00,75.89,75.89,75.89,75.89,7000000.0
2009-01-05 05:49:00,75.89,75.89,75.885,75.885,4800000.0
2009-01-05 05:50:00,75.885,75.89,75.885,75.89,60400000.0
2009-01-05 05:51:00,75.885,75.9,75.88,75.89,12200000.0
2009-01-05 05:52:00,75.885,75.885,75.885,75.885,3800000.0
2009-01-05 05:53:00,75.865,75.88,75.865,75.875,7200000.0
2009-01-05 05:54:00,75.89,75.895,75.88,75.885,20400000.0
2009-01-05 05:55:00,75.88,75.885,75.875,75.88,6200000.0
2009-01-05 05:56:00,75.875,75.88,75.845,75.855,26800000.0
2009-01-05 05:57:00,75.86,75.86,75.84,75.84,10800000.0
2009-01-05 05:58:00,75.835,75.835,75.82,75.83,18200000.0
2009-01-05 05:59:00,75.83,75.83,75.83,75.83,4800000.0
2009-01-05 06:00:00,75.79,75.8,75.77,75.795,35200000.0
2009-01-05 06:01:00,75.79,75.795,75.79,75.795,4800000.0
2009-01-05 06:02:00,75.775,75.795,75.775,75.795,12800000.0
2009-01-05 06:03:00,75.79,75.805,75.79,75.805,6000000.0
2009-01-05 06:04:00,75.8,75.805,75.795,75.795,13200000.0
2009-01-05 06:05:00,75.795,75.805,75.795,75.805,14400000.0
2009-01-05 06:06:00,75.795,75.805,75.79,75.8,16800000.0
2009-01-05 06:07:00,75.8,75.805,75.795,75.805,12000000.0
2009-01-05 06:08:00,75.805,75.81,75.795,75.795,6000000.0
2009-01-05 06:09:00,75.79,75.805,75.79,75.8,16800000.0
2009-01-05 06:10:00,75.8,75.8,75.775,75.775,29600000.0
2009-01-05 06:11:00,75.78,75.805,75.78,75.805,14400000.0
2009-01-05 06:12:00,75.795,75.82,75.795,75.815,8400000.0
2009-01-05 06:13:00,75.81,75.815,75.79,75.795,27200000.0
2009-01-05 06:14:00,75.79,75.805,75.79,75.805,6000000.0
2009-01-05 06:15:00,75.81,75.82,75.795,75.82,8400000.0
2009-01-05 06:16:00,75.82,75.855,75.82,75.855,26400000.0
2009-01-05 06:17:00,75.855,75.885,75.845,75.885,54000000.0
2009-01-05 06:18:00,75.88,75.88,75.855,75.87,46800000.0
2009-01-05 06:19:00,75.87,75.87,75.835,75.84,19200000.0
2009-01-05 06:20:00,75.84,75.85,75.835,75.85,22800000.0
2009-01-05 06:21:00,75.85,75.87,75.84,75.855,26400000.0
2009-01-05 06:22:00,75.87,75.88,75.86,75.87,28800000.0
2009-01-05 06:23:00,75.87,75.87,75.855,75.86,14400000.0
2009-01-05 06:24:00,75.86,75.875,75.85,75.86,49200000.0
2009-01-05 06:25:00,75.86,75.875,75.86,75.865,21600000.0
2009-01-05 06:26:00,75.86,75.865,75.855,75.86,10800000.0
2009-01-05 06:27:00,75.865,75.89,75.86,75.89,16800000.0
2009-01-05 06:28:00,75.89,75.905,75.875,75.905,37200000.0
2009-01-05 06:29:00,75.865,75.905,75.865,75.895,30000000.0
2009-01-05 06:30:00,75.9,75.915,75.9,75.905,32400000.0
2009-01-05 06:31:00,75.905,75.935,75.905,75.92,30000000.0
2009-01-05 06:32:00,75.915,75.945,75.915,75.93,44400000.0
2009-01-05 06:33:00,75.93,75.93,75.91,75.915,54000000.0
2009-01-05 06:34:00,75.93,75.94,75.9,75.91,8400000.0
2009-01-05 06:35:00,75.915,75.915,75.905,75.91,8400000.0
2009-01-05 06:36:00,75.915,75.915,75.91,75.91,16800000.0
2009-01-05 06:37:00,75.91,75.91,75.9,75.91,8400000.0
2009-01-05 06:38:00,75.91,75.91,75.905,75.91,14400000.0
2009-01-05 06:39:00,75.9,75.91,75.87,75.87,167200000.0
2009-01-05 06:40:00,75.87,75.885,75.87,75.87,72600000.0
2009-01-05 06:41:00,75.87,75.88,75.87,75.88,29400000.0
2009-01-05 06:42:00,75.87,75.89,75.87,75.87,83600000.0
2009-01-05 06:43:00,75.87,75.87,75.805,75.825,78200000.0
2009-01-05 06:44:00,75.825,75.825,75.82,75.82,12000000.0
2009-01-05 06:45:00,75.835,75.84,75.83,75.835,10800000.0
2009-01-05 06:46:00,75.85,75.86,75.84,75.84,15400000.0
2009-01-05 06:47:00,75.83,75.855,75.83,75.845,15400000.0
2009-01-05 06:48:00,75.85,75.85,75.835,75.845,25200000.0
2009-01-05 06:49:00,75.85,75.85,75.845,75.85,13200000.0
2009-01-05 06:50:00,75.855,75.855,75.845,75.85,8400000.0
2009-01-05 06:51:00,75.845,75.85,75.845,75.85,12000000.0
2009-01-05 06:52:00,75.855,75.855,75.835,75.855,13000000.0
2009-01-05 06:53:00,75.85,75.85,75.845,75.85,4800000.0
2009-01-05 06:54:00,75.845,75.845,75.845,75.845,1200000.0
2009-01-05 06:55:00,75.85,75.855,75.84,75.84,8400000.0
2009-01-05 06:56:00,75.84,75.845,75.835,75.84,14000000.0
2009-01-05 06:57:00,75.845,75.845,75.835,75.84,24600000.0
2009-01-05 06:58:00,75.84,75.845,75.815,75.835,37400000.0
2009-01-05 06:59:00,75.825,75.84,75.815,75.84,22400000.0
2009-01-05 07:00:00,75.845,75.845,75.825,75.83,14400000.0
2009-01-05 07:01:00,75.83,75.83,75.83,75.83,1200000.0
2009-01-05 07:02:00,75.825,75.825,75.815,75.815,9600000.0
2009-01-05 07:03:00,75.81,75.83,75.795,75.825,40200000.0
2009-01-05 07:04:00,75.825,75.825,75.825,75.825,7200000.0
2009-01-05 07:05:00,75.825,75.825,75.79,75.8,21200000.0
2009-01-05 07:06:00,75.79,75.79,75.785,75.79,13000000.0
2009-01-05 07:07:00,75.785,75.785,75.785,75.785,6000000.0
2009-01-05 07:08:00,75.785,75.785,75.77,75.77,6000000.0
2009-01-05 07:09:00,75.765,75.785,75.76,75.77,28200000.0
2009-01-05 07:10:00,75.77,75.77,75.685,75.705,41400000.0
2009-01-05 07:11:00,75.7,75.75,75.69,75.75,40200000.0
2009-01-05 07:12:00,75.75,75.75,75.68,75.705,39200000.0
2009-01-05 07:13:00,75.705,75.705,75.64,75.69,66200000.0
2009-01-05 07:14:00,75.69,75.705,75.685,75.695,26400000.0
2009-01-05 07:15:00,75.7,75.715,75.7,75.715,14400000.0
2009-01-05 07:16:00,75.715,75.74,75.715,75.725,21600000.0
2009-01-05 07:17:00,75.72,75.74,75.68,75.74,26400000.0
2009-01-05 07:18:00,75.735,75.75,75.725,75.74,30000000.0
2009-01-05 07:19:00,75.75,75.77,75.745,75.77,21600000.0
2009-01-05 07:20:00,75.77,75.785,75.77,75.785,14400000.0
2009-01-05 07:21:00,75.785,75.79,75.78,75.78,18000000.0
2009-01-05 07:22:00,75.805,75.81,75.79,75.8,43200000.0
2009-01-05 07:23:00,75.8,75.825,75.8,75.825,27600000.0
2009-01-05 07:24:00,75.825,75.85,75.82,75.84,32400000.0
2009-01-05 07:25:00,75.835,75.86,75.835,75.86,39600000.0
2009-01-05 07:26:00,75.855,75.9,75.85,75.895,53600000.0
2009-01-05 07:27:00,75.895,75.93,75.885,75.915,62400000.0
2009-01-05 07:28:00,75.915,75.95,75.89,75.93,67600000.0
2009-01-05 07:29:00,75.935,75.94,75.91,75.93,50600000.0
2009-01-05 07:30:00,75.92,75.945,75.92,75.92,23600000.0
2009-01-05 07:31:00,75.92,75.92,75.9,75.9,20400000.0
2009-01-05 07:32:00,75.9,75.96,75.9,75.94,40800000.0
2009-01-05 07:33:00,75.96,75.96,75.915,75.95,71200000.0
2009-01-05 07:34:00,75.935,75.955,75.915,75.925,41800000.0
2009-01-05 07:35:00,75.92,75.925,75.91,75.92,16800000.0
2009-01-05 07:36:00,75.91,75.92,75.9,75.9,18000000.0
2009-01-05 07:37:00,75.9,75.905,75.875,75.895,32200000.0
2009-01-05 07:38:00,75.895,75.895,75.86,75.86,35600000.0
2009-01-05 07:39:00,75.86,75.865,75.82,75.835,60800000.0
2009-01-05 07:40:00,75.84,75.875,75.83,75.875,46800000.0
2009-01-05 07:41:00,75.865,75.87,75.825,75.835,60000000.0
2009-01-05 07:42:00,75.835,75.855,75.825,75.855,28400000.0
2009-01-05 07:43:00,75.86,75.86,75.855,75.855,14400000.0
2009-01-05 07:44:00,75.855,75.855,75.84,75.845,10800000.0
2009-01-05 07:45:00,75.855,75.855,75.85,75.855,3600000.0
2009-01-05 07:46:00,75.875,75.88,75.86,75.86,16800000.0
2009-01-05 07:47:00,75.86,75.86,75.84,75.84,26400000.0
2009-01-05 07:48:00,75.85,75.855,75.85,75.855,5800000.0
2009-01-05 07:49:00,75.855,75.86,75.85,75.86,12000000.0
2009-01-05 07:50:00,75.855,75.885,75.855,75.885,10600000.0
2009-01-05 07:51:00,75.885,75.905,75.88,75.88,16800000.0
2009-01-05 07:52:00,75.87,75.895,75.865,75.875,31200000.0
2009-01-05 07:53:00,75.875,75.88,75.845,75.88,36400000.0
2009-01-05 07:54:00,75.875,75.89,75.875,75.89,22800000.0
2009-01-05 07:55:00,75.89,75.905,75.89,75.895,28800000.0
2009-01-05 07:56:00,75.895,75.895,75.885,75.885,16800000.0
2009-01-05 07:57:00,75.885,75.89,75.875,75.88,24000000.0
2009-01-05 07:58:00,75.885,75.885,75.885,75.885,1200000.0
2009-01-05 07:59:00,75.89,75.9,75.89,75.9,40800000.0
2009-01-05 08:00:00,75.905,75.91,75.9,75.9,21600000.0
2009-01-05 08:01:00,75.895,75.895,75.87,75.87,18800000.0
2009-01-05 08:02:00,75.87,75.87,75.855,75.86,18800000.0
2009-01-05 08:03:00,75.865,75.875,75.855,75.86,47800000.0
2009-01-05 08:04:00,75.86,75.86,75.855,75.855,18400000.0
2009-01-05 08:05:00,75.855,75.86,75.835,75.84,35200000.0
2009-01-05 08:06:00,75.825,75.825,75.825,75.825,11600000.0
2009-01-05 08:07:00,75.825,75.84,75.815,75.82,44000000.0
2009-01-05 08:08:00,75.825,75.83,75.815,75.82,41000000.0
2009-01-05 08:09:00,75.82,75.82,75.81,75.815,24000000.0
2009-01-05 08:10:00,75.805,75.825,75.78,75.795,64800000.0
2009-01-05 08:11:00,75.79,75.835,75.79,75.825,37000000.0
2009-01-05 08:12:00,75.82,75.82,75.81,75.81,26800000.0
2009-01-05 08:13:00,75.81,75.81,75.81,75.81,1200000.0
2009-01-05 08:14:00,75.805,75.815,75.78,75.78,35400000.0
2009-01-05 08:15:00,75.785,75.815,75.785,75.81,80000000.0
2009-01-05 08:16:00,75.81,75.815,75.795,75.8,56000000.0
2009-01-05 08:17:00,75.805,75.855,75.8,75.855,101600000.0
2009-01-05 08:18:00,75.86,75.91,75.83,75.84,100600000.0
2009-01-05 08:19:00,75.855,75.89,75.845,75.85,64600000.0
2009-01-05 08:20:00,75.855,75.88,75.845,75.875,36800000.0
2009-01-05 08:21:00,75.84,75.875,75.84,75.87,82000000.0
2009-01-05 08:22:00,75.865,75.89,75.86,75.885,26400000.0
2009-01-05 08:23:00,75.89,75.94,75.87,75.88,57200000.0
2009-01-05 08:24:00,75.885,75.935,75.87,75.88,61600000.0
2009-01-05 08:25:00,75.87,75.94,75.865,75.865,41200000.0
2009-01-05 08:26:00,75.88,75.91,75.85,75.87,52000000.0
2009-01-05 08:27:00,75.865,75.87,75.845,75.86,33600000.0
2009-01-05 08:28:00,75.86,75.91,75.85,75.91,26400000.0
2009-01-05 08:29:00,75.9,75.9,75.88,75.88,10800000.0
2009-01-05 08:30:00,75.89,75.905,75.87,75.905,36000000.0
2009-01-05 08:31:00,75.905,75.905,75.885,75.89,19200000.0
2009-01-05 08:32:00,75.895,75.91,75.895,75.91,10800000.0
2009-01-05 08:33:00,75.905,75.905,75.89,75.89,4800000.0
2009-01-05 08:34:00,75.875,75.905,75.875,75.895,20400000.0
2009-01-05 08:35:00,75.905,75.905,75.895,75.895,34800000.0
2009-01-05 08:36:00,75.885,75.905,75.87,75.895,22800000.0
2009-01-05 08:37:00,75.9,75.915,75.9,75.905,10800000.0
2009-01-05 08:38:00,75.905,75.905,75.905,75.905,3600000.0
2009-01-05 08:39:00,75.9,75.915,75.9,75.915,8400000.0
2009-01-05 08:40:00,75.915,75.94,75.915,75.915,18000000.0
2009-01-05 08:41:00,75.91,75.92,75.9,75.92,19200000.0
2009-01-05 08:42:00,75.925,75.94,75.92,75.935,13200000.0
2009-01-05 08:43:00,75.925,75.98,75.925,75.94,44200000.0
2009-01-05 08:44:00,75.93,75.965,75.915,75.95,37200000.0
2009-01-05 08:45:00,75.955,75.955,75.945,75.945,7200000.0
2009-01-05 08:46:00,75.94,75.96,75.94,75.945,25200000.0
2009-01-05 08:47:00,75.96,75.965,75.95,75.955,24000000.0
2009-01-05 08:48:00,75.96,75.965,75.955,75.955,10800000.0
2009-01-05 08:49:00,75.95,75.985,75.95,75.975,24000000.0
2009-01-05 08:50:00,75.97,75.975,75.94,75.97,22800000.0
2009-01-05 08:51:00,75.97,75.97,75.91,75.91,16600000.0
2009-01-05 08:52:00,75.915,75.92,75.91,75.91,9600000.0
2009-01-05 08:53:00,75.905,75.905,75.89,75.89,18600000.0
2009-01-05 08:54:00,75.89,75.915,75.88,75.89,56600000.0
2009-01-05 08:55:00,75.89,75.895,75.885,75.885,20200000.0
2009-01-05 08:56:00,75.885,75.915,75.845,75.875,46400000.0
2009-01-05 08:57:00,75.885,75.95,75.86,75.91,73600000.0
2009-01-05 08:58:00,75.935,75.98,75.915,75.97,49400000.0
2009-01-05 08:59:00,75.975,75.975,75.965,75.965,39200000.0
2009-01-05 09:00:00,75.975,75.98,75.965,75.98,25200000.0
2009-01-05 09:01:00,75.98,75.985,75.975,75.985,10800000.0
2009-01-05 09:02:00,75.99,76.01,75.98,76.0,110600000.0
2009-01-05 09:03:00,75.995,76.01,75.98,76.0,32200000.0
2009-01-05 09:04:00,76.0,76.0,75.995,75.995,4800000.0
2009-01-05 09:05:00,75.99,75.99,75.97,75.97,37000000.0
2009-01-05 09:06:00,75.975,75.995,75.97,75.97,18800000.0
2009-01-05 09:07:00,75.97,75.975,75.965,75.97,21200000.0
2009-01-05 09:08:00,75.975,75.98,75.95,75.965,85000000.0
2009-01-05 09:09:00,75.965,75.965,75.895,75.925,97600000.0
2009-01-05 09:10:00,75.925,75.93,75.89,75.93,138000000.0
2009-01-05 09:11:00,75.94,75.97,75.935,75.97,76800000.0
2009-01-05 09:12:00,75.965,75.97,75.9,75.91,192600000.0
2009-01-05 09:13:00,75.91,75.93,75.9,75.91,88400000.0
2009-01-05 09:14:00,75.915,75.965,75.915,75.965,39800000.0
2009-01-05 09:15:00,75.97,76.135,75.97,76.015,159000000.0
2009-01-05 09:16:00,76.02,76.065,76.02,76.06,70600000.0
2009-01-05 09:17:00,76.06,76.065,76.025,76.04,126600000.0
2009-01-05 09:18:00,76.04,76.09,76.035,76.06,76600000.0
2009-01-05 09:19:00,76.06,76.06,76.025,76.04,30200000.0
2009-01-05 09:20:00,76.045,76.06,76.04,76.055,32200000.0
2009-01-05 09:21:00,76.065,76.065,76.045,76.045,55800000.0
2009-01-05 09:22:00,76.05,76.055,76.04,76.04,16800000.0
2009-01-05 09:23:00,76.035,76.04,76.025,76.035,38800000.0
2009-01-05 09:24:00,76.04,76.065,76.04,76.04,46400000.0
2009-01-05 09:25:00,76.04,76.095,76.04,76.095,90400000.0
2009-01-05 09:26:00,76.09,76.095,76.06,76.07,87200000.0
2009-01-05 09:27:00,76.065,76.07,76.05,76.065,74200000.0
2009-01-05 09:28:00,76.07,76.07,76.06,76.065,30800000.0
2009-01-05 09:29:00,76.06,76.075,76.05,76.07,43400000.0
2009-01-05 09:30:00,76.07,76.09,76.07,76.085,22400000.0
2009-01-05 09:31:00,76.09,76.105,76.065,76.075,116400000.0
2009-01-05 09:32:00,76.075,76.105,76.075,76.095,46400000.0
2009-01-05 09:33:00,76.12,76.13,76.1,76.11,52000000.0
2009-01-05 09:34:00,76.11,76.125,76.09,76.105,36000000.0
2009-01-05 09:35:00,76.11,76.19,76.11,76.13,84600000.0
2009-01-05 09:36:00,76.14,76.16,76.1,76.155,68000000.0
2009-01-05 09:37:00,76.15,76.165,76.13,76.135,64200000.0
2009-01-05 09:38:00,76.135,76.135,76.11,76.11,18000000.0
2009-01-05 09:39:00,76.095,76.11,76.055,76.11,40800000.0
2009-01-05 09:40:00,76.105,76.105,76.065,76.065,14400000.0
2009-01-05 09:41:00,76.07,76.085,76.07,76.08,25600000.0
2009-01-05 09:42:00,76.08,76.085,76.07,76.075,49600000.0
2009-01-05 09:43:00,76.095,76.155,76.09,76.145,59200000.0
2009-01-05 09:44:00,76.145,76.16,76.14,76.14,65200000.0
2009-01-05 09:45:00,76.15,76.15,76.12,76.125,34400000.0
2009-01-05 09:46:00,76.125,76.125,76.05,76.065,79800000.0
2009-01-05 09:47:00,76.06,76.06,76.03,76.04,53600000.0
2009-01-05 09:48:00,76.045,76.055,76.04,76.04,15200000.0
2009-01-05 09:49:00,76.04,76.045,76.03,76.03,32000000.0
2009-01-05 09:50:00,76.03,76.06,76.03,76.035,76000000.0
2009-01-05 09:51:00,76.04,76.045,76.035,76.045,20000000.0
2009-01-05 09:52:00,76.045,76.06,76.045,76.045,20400000.0
2009-01-05 09:53:00,76.045,76.045,76.025,76.035,44400000.0
2009-01-05 09:54:00,76.035,76.05,76.035,76.05,18400000.0
2009-01-05 09:55:00,76.04,76.05,76.035,76.045,32800000.0
2009-01-05 09:56:00,76.05,76.11,76.045,76.11,57600000.0
2009-01-05 09:57:00,76.11,76.145,76.11,76.12,52800000.0
2009-01-05 09:58:00,76.125,76.145,76.125,76.14,32000000.0
2009-01-05 09:59:00,76.14,76.145,76.12,76.125,89600000.0
2009-01-05 10:00:00,76.125,76.14,76.07,76.07,40800000.0
2009-01-05 10:01:00,76.09,76.09,76.07,76.085,32800000.0
2009-01-05 10:02:00,76.085,76.09,76.075,76.085,36800000.0
2009-01-05 10:03:00,76.085,76.1,76.08,76.095,50400000.0
2009-01-05 10:04:00,76.095,76.095,76.055,76.06,16800000.0
2009-01-05 10:05:00,76.07,76.15,76.07,76.15,56800000.0
2009-01-05 10:06:00,76.15,76.15,76.08,76.085,42400000.0
2009-01-05 10:07:00,76.1,76.105,76.09,76.105,34800000.0
2009-01-05 10:08:00,76.105,76.135,76.105,76.13,85800000.0
2009-01-05 10:09:00,76.135,76.15,76.1,76.15,104400000.0
2009-01-05 10:10:00,76.155,76.17,76.1,76.1,130600000.0
2009-01-05 10:11:00,76.1,76.13,76.065,76.08,198800000.0
2009-01-05 10:12:00,76.085,76.1,76.035,76.06,125600000.0
2009-01-05 10:13:00,76.06,76.09,76.055,76.09,121600000.0
2009-01-05 10:14:00,76.09,76.09,76.055,76.055,78400000.0
2009-01-05 10:15:00,76.05,76.075,76.05,76.075,48000000.0
2009-01-05 10:16:00,76.09,76.09,76.025,76.085,52200000.0
2009-01-05 10:17:00,76.08,76.08,76.065,76.065,37800000.0
2009-01-05 10:18:00,76.065,76.09,75.965,75.965,88400000.0
2009-01-05 10:19:00,75.97,75.985,75.95,75.98,112000000.0
2009-01-05 10:20:00,75.985,76.0,75.975,75.99,80000000.0
2009-01-05 10:21:00,75.995,76.085,75.995,76.085,129800000.0
2009-01-05 10:22:00,76.085,76.085,76.015,76.05,96000000.0
2009-01-05 10:23:00,76.05,76.085,76.035,76.055,80000000.0
2009-01-05 10:24:00,76.055,76.055,76.045,76.05,28200000.0
2009-01-05 10:25:00,76.05,76.06,75.955,75.97,98600000.0
2009-01-05 10:26:00,75.97,75.985,75.96,75.965,94000000.0
2009-01-05 10:27:00,75.965,76.015,75.895,75.96,105800000.0
2009-01-05 10:28:00,75.945,76.035,75.94,76.035,101200000.0
2009-01-05 10:29:00,76.035,76.17,76.02,76.14,187600000.0
2009-01-05 10:30:00,76.145,76.315,76.11,76.255,205600000.0
2009-01-05 10:31:00,76.255,76.26,76.195,76.2,192800000.0
2009-01-05 10:32:00,76.2,76.205,76.17,76.18,177600000.0
2009-01-05 10:33:00,76.17,76.175,76.065,76.105,187200000.0
2009-01-05 10:34:00,76.1,76.155,76.1,76.14,163200000.0
2009-01-05 10:35:00,76.14,76.155,76.135,76.145,164800000.0
2009-01-05 10:36:00,76.145,76.15,76.075,76.1,136000000.0
2009-01-05 10:37:00,76.1,76.135,76.07,76.075,125600000.0
2009-01-05 10:38:00,76.075,76.095,75.9,75.935,124400000.0
2009-01-05 10:39:00,75.935,76.035,75.935,76.01,112000000.0
2009-01-05 10:40:00,76.01,76.035,75.985,76.025,90400000.0
2009-01-05 10:41:00,76.02,76.02,75.99,76.01,72000000.0
2009-01-05 10:42:00,76.01,76.05,75.975,76.05,105600000.0
2009-01-05 10:43:00,76.055,76.085,76.03,76.08,98400000.0
2009-01-05 10:44:00,76.085,76.195,76.08,76.14,115200000.0
2009-01-05 10:45:00,76.14,76.165,76.11,76.15,141600000.0
2009-01-05 10:46:00,76.16,76.205,76.15,76.17,120000000.0
2009-01-05 10:47:00,76.17,76.24,76.17,76.225,110400000.0
2009-01-05 10:48:00,76.23,76.295,76.225,76.295,146400000.0
2009-01-05 10:49:00,76.295,76.295,76.225,76.24,156000000.0
2009-01-05 10:50:00,76.235,76.235,76.15,76.15,117000000.0
2009-01-05 10:51:00,76.15,76.185,76.15,76.165,131200000.0
2009-01-05 10:52:00,76.16,76.17,76.09,76.14,172000000.0
2009-01-05 10:53:00,76.145,76.165,76.135,76.15,117600000.0
2009-01-05 10:54:00,76.15,76.15,76.115,76.12,181600000.0
2009-01-05 10:55:00,76.105,76.135,76.055,76.135,127200000.0
2009-01-05 10:56:00,76.135,76.135,76.09,76.12,166400000.0
2009-01-05 10:57:00,76.12,76.18,76.06,76.06,181600000.0
2009-01-05 10:58:00,76.06,76.09,76.06,76.07,88000000.0
2009-01-05 10:59:00,76.075,76.09,76.045,76.055,144000000.0
2009-01-05 11:00:00,76.06,76.06,76.005,76.02,204000000.0
2009-01-05 11:01:00,76.025,76.085,76.01,76.05,144800000.0
2009-01-05 11:02:00,76.055,76.13,76.055,76.125,159600000.0
2009-01-05 11:03:00,76.12,76.18,76.1,76.175,170000000.0
2009-01-05 11:04:00,76.185,76.28,76.17,76.215,198200000.0
2009-01-05 11:05:00,76.22,76.26,76.19,76.21,180000000.0
2009-01-05 11:06:00,76.215,76.275,76.215,76.25,173800000.0
2009-01-05 11:07:00,76.25,76.4,76.245,76.275,168000000.0
2009-01-05 11:08:00,76.275,76.405,76.265,76.265,170400000.0
2009-01-05 11:09:00,76.265,76.325,76.24,76.325,168800000.0
2009-01-05 11:10:00,76.33,76.355,76.31,76.335,96800000.0
2009-01-05 11:11:00,76.335,76.34,76.285,76.29,102400000.0
2009-01-05 11:12:00,76.3,76.36,76.28,76.315,108400000.0
2009-01-05 11:13:00,76.315,76.37,76.285,76.37,132800000.0
2009-01-05 11:14:00,76.365,76.43,76.35,76.425,91000000.0
2009-01-05 11:15:00,76.43,76.435,76.36,76.4,119000000.0
2009-01-05 11:16:00,76.4,76.425,76.39,76.42,104800000.0
2009-01-05 11:17:00,76.415,76.435,76.405,76.41,123600000.0
2009-01-05 11:18:00,76.41,76.51,76.41,76.445,118000000.0
2009-01-05 11:19:00,76.45,76.585,76.45,76.5,159600000.0
2009-01-05 11:20:00,76.505,76.54,76.46,76.51,144000000.0
2009-01-05 11:21:00,76.515,76.525,76.44,76.445,138400000.0
2009-01-05 11:22:00,76.445,76.475,76.425,76.475,112800000.0
2009-01-05 11:23:00,76.465,76.475,76.4,76.4,58400000.0
2009-01-05 11:24:00,76.4,76.425,76.34,76.34,131400000.0
2009-01-05 11:25:00,76.34,76.34,76.25,76.26,162600000.0
2009-01-05 11:26:00,76.26,76.27,76.25,76.255,67200000.0
2009-01-05 11:27:00,76.25,76.25,76.17,76.23,124600000.0
2009-01-05 11:28:00,76.225,76.235,76.215,76.225,54800000.0
2009-01-05 11:29:00,76.235,76.24,76.23,76.235,46800000.0
2009-01-05 11:30:00,76.235,76.255,76.235,76.255,84800000.0
2009-01-05 11:31:00,76.255,76.36,76.245,76.345,112800000.0
2009-01-05 11:32:00,76.34,76.375,76.335,76.375,104800000.0
2009-01-05 11:33:00,76.38,76.425,76.365,76.4,94400000.0
2009-01-05 11:34:00,76.4,76.49,76.375,76.45,124800000.0
2009-01-05 11:35:00,76.455,76.49,76.455,76.465,94400000.0
2009-01-05 11:36:00,76.465,76.475,76.46,76.465,66000000.0
2009-01-05 11:37:00,76.47,76.565,76.465,76.53,159200000.0
2009-01-05 11:38:00,76.52,76.63,76.515,76.61,190000000.0
2009-01-05 11:39:00,76.61,76.645,76.61,76.635,132000000.0
2009-01-05 11:40:00,76.625,76.63,76.6,76.6,144000000.0
2009-01-05 11:41:00,76.6,76.605,76.6,76.605,252800000.0
2009-01-05 11:42:00,76.615,76.63,76.6,76.6,316800000.0
2009-01-05 11:43:00,76.6,76.605,76.6,76.605,153600000.0
2009-01-05 11:44:00,76.605,76.615,76.6,76.6,98400000.0
2009-01-05 11:45:00,76.6,76.6,76.525,76.54,184800000.0
2009-01-05 11:46:00,76.54,76.565,76.53,76.53,90400000.0
2009-01-05 11:47:00,76.535,76.54,76.52,76.535,90400000.0
2009-01-05 11:48:00,76.535,76.545,76.52,76.54,81600000.0
2009-01-05 11:49:00,76.545,76.545,76.52,76.525,81600000.0
2009-01-05 11:50:00,76.525,76.525,76.52,76.525,30400000.0
2009-01-05 11:51:00,76.53,76.53,76.52,76.52,104000000.0
2009-01-05 11:52:00,76.52,76.52,76.46,76.48,48000000.0
2009-01-05 11:53:00,76.475,76.48,76.47,76.47,19200000.0
2009-01-05 11:54:00,76.47,76.475,76.435,76.435,60800000.0
2009-01-05 11:55:00,76.435,76.465,76.43,76.46,95200000.0
2009-01-05 11:56:00,76.45,76.45,76.43,76.435,88000000.0
2009-01-05 11:57:00,76.425,76.43,76.36,76.36,108800000.0
2009-01-05 11:58:00,76.385,76.395,76.365,76.395,154400000.0
2009-01-05 11:59:00,76.395,76.395,76.33,76.335,111200000.0
2009-01-05 12:00:00,76.34,76.345,76.305,76.32,145200000.0
2009-01-05 12:01:00,76.32,76.41,76.32,76.4,190800000.0
2009-01-05 12:02:00,76.395,76.4,76.355,76.385,112400000.0
2009-01-05 12:03:00,76.385,76.39,76.36,76.385,109600000.0
2009-01-05 12:04:00,76.385,76.395,76.38,76.39,73600000.0
2009-01-05 12:05:00,76.39,76.41,76.365,76.37,85600000.0
2009-01-05 12:06:00,76.37,76.37,76.315,76.33,83600000.0
2009-01-05 12:07:00,76.33,76.365,76.32,76.365,125600000.0
2009-01-05 12:08:00,76.365,76.505,76.365,76.43,123200000.0
2009-01-05 12:09:00,76.43,76.49,76.43,76.465,96400000.0
2009-01-05 12:10:00,76.43,76.48,76.425,76.48,145400000.0
2009-01-05 12:11:00,76.48,76.535,76.46,76.535,95200000.0
2009-01-05 12:12:00,76.535,76.605,76.53,76.605,151200000.0
2009-01-05 12:13:00,76.615,76.645,76.6,76.645,130800000.0
2009-01-05 12:14:00,76.65,76.845,76.645,76.795,174000000.0
2009-01-05 12:15:00,76.78,76.825,76.73,76.825,190400000.0
2009-01-05 12:16:00,76.825,76.825,76.74,76.77,127200000.0
2009-01-05 12:17:00,76.77,76.775,76.585,76.595,116400000.0
2009-01-05 12:18:00,76.605,76.65,76.6,76.645,123600000.0
2009-01-05 12:19:00,76.64,76.66,76.61,76.61,175200000.0
2009-01-05 12:20:00,76.61,76.61,76.585,76.59,97600000.0
2009-01-05 12:21:00,76.585,76.6,76.565,76.575,133200000.0
2009-01-05 12:22:00,76.575,76.655,76.575,76.625,139200000.0
2009-01-05 12:23:00,76.62,76.655,76.59,76.655,102400000.0
2009-01-05 12:24:00,76.655,76.66,76.61,76.63,133600000.0
2009-01-05 12:25:00,76.62,76.625,76.57,76.57,133600000.0
2009-01-05 12:26:00,76.57,76.57,76.535,76.545,102400000.0
2009-01-05 12:27:00,76.545,76.565,76.5,76.545,102000000.0
2009-01-05 12:28:00,76.545,76.595,76.545,76.56,137600000.0
2009-01-05 12:29:00,76.555,76.58,76.505,76.545,134600000.0
2009-01-05 12:30:00,76.555,76.555,76.49,76.505,80800000.0
2009-01-05 12:31:00,76.49,76.515,76.37,76.425,91200000.0
2009-01-05 12:32:00,76.425,76.445,76.34,76.42,130400000.0
2009-01-05 12:33:00,76.42,76.43,76.415,76.415,70400000.0
2009-01-05 12:34:00,76.415,76.435,76.415,76.435,44000000.0
2009-01-05 12:35:00,76.43,76.44,76.425,76.44,22400000.0
2009-01-05 12:36:00,76.435,76.445,76.43,76.44,28800000.0
2009-01-05 12:37:00,76.44,76.445,76.4,76.43,106800000.0
2009-01-05 12:38:00,76.43,76.445,76.41,76.42,79600000.0
2009-01-05 12:39:00,76.43,76.465,76.42,76.46,219600000.0
2009-01-05 12:40:00,76.46,76.495,76.455,76.49,92800000.0
2009-01-05 12:41:00,76.49,76.5,76.465,76.47,118400000.0
2009-01-05 12:42:00,76.47,76.47,76.455,76.47,23200000.0
2009-01-05 12:43:00,76.47,76.47,76.45,76.45,45600000.0
2009-01-05 12:44:00,76.45,76.455,76.44,76.455,41600000.0
2009-01-05 12:45:00,76.445,76.485,76.445,76.475,85600000.0
2009-01-05 12:46:00,76.475,76.485,76.46,76.475,72800000.0
2009-01-05 12:47:00,76.475,76.48,76.465,76.465,82000000.0
2009-01-05 12:48:00,76.47,76.475,76.47,76.47,8000000.0
2009-01-05 12:49:00,76.47,76.49,76.47,76.475,60000000.0
2009-01-05 12:50:00,76.48,76.515,76.465,76.51,87200000.0
2009-01-05 12:51:00,76.51,76.53,76.51,76.53,20800000.0
2009-01-05 12:52:00,76.53,76.56,76.48,76.48,56400000.0
2009-01-05 12:53:00,76.48,76.5,76.435,76.465,131200000.0
2009-01-05 12:54:00,76.46,76.465,76.46,76.465,19200000.0
2009-01-05 12:55:00,76.465,76.475,76.465,76.475,30400000.0
2009-01-05 12:56:00,76.475,76.48,76.455,76.48,24800000.0
2009-01-05 12:57:00,76.485,76.505,76.485,76.505,53600000.0
2009-01-05 12:58:00,76.505,76.57,76.505,76.565,147200000.0
2009-01-05 12:59:00,76.585,76.585,76.525,76.525,150600000.0
2009-01-05 13:00:00,76.53,76.53,76.49,76.49,105200000.0
2009-01-05 13:01:00,76.49,76.545,76.49,76.545,100000000.0
2009-01-05 13:02:00,76.505,76.53,76.505,76.52,59200000.0
2009-01-05 13:03:00,76.515,76.52,76.47,76.47,42400000.0
2009-01-05 13:04:00,76.465,76.48,76.45,76.46,40800000.0
2009-01-05 13:05:00,76.46,76.46,76.45,76.45,61600000.0
2009-01-05 13:06:00,76.45,76.45,76.45,76.45,74400000.0
2009-01-05 13:07:00,76.45,76.45,76.45,76.45,24000000.0
2009-01-05 13:08:00,76.45,76.49,76.45,76.485,114000000.0
2009-01-05 13:09:00,76.495,76.535,76.495,76.515,79200000.0
2009-01-05 13:10:00,76.515,76.515,76.475,76.475,41600000.0
2009-01-05 13:11:00,76.475,76.525,76.475,76.525,77600000.0
2009-01-05 13:12:00,76.525,76.525,76.48,76.485,73600000.0
2009-01-05 13:13:00,76.485,76.515,76.47,76.515,83200000.0
2009-01-05 13:14:00,76.505,76.52,76.5,76.52,54400000.0
2009-01-05 13:15:00,76.515,76.53,76.5,76.515,64000000.0
2009-01-05 13:16:00,76.51,76.565,76.51,76.56,57600000.0
2009-01-05 13:17:00,76.555,76.58,76.53,76.575,50400000.0
2009-01-05 13:18:00,76.575,76.63,76.575,76.63,50800000.0
2009-01-05 13:19:00,76.625,76.665,76.615,76.665,64000000.0
2009-01-05 13:20:00,76.665,76.685,76.645,76.665,99200000.0
2009-01-05 13:21:00,76.66,76.68,76.645,76.645,49200000.0
2009-01-05 13:22:00,76.64,76.64,76.62,76.635,36000000.0
2009-01-05 13:23:00,76.635,76.675,76.63,76.675,58800000.0
2009-01-05 13:24:00,76.68,76.77,76.68,76.735,124000000.0
2009-01-05 13:25:00,76.73,76.73,76.68,76.7,60000000.0
2009-01-05 13:26:00,76.7,76.71,76.7,76.7,55200000.0
2009-01-05 13:27:00,76.7,76.715,76.695,76.695,65600000.0
2009-01-05 13:28:00,76.7,76.715,76.7,76.715,13800000.0
2009-01-05 13:29:00,76.715,76.73,76.705,76.73,51200000.0
2009-01-05 13:30:00,76.71,76.75,76.71,76.75,56000000.0
2009-01-05 13:31:00,76.735,76.745,76.72,76.725,78400000.0
2009-01-05 13:32:00,76.735,76.735,76.725,76.735,35200000.0
2009-01-05 13:33:00,76.735,76.765,76.725,76.735,83600000.0
2009-01-05 13:34:00,76.74,76.74,76.725,76.725,20000000.0
2009-01-05 13:35:00,76.725,76.725,76.71,76.715,39200000.0
2009-01-05 13:36:00,76.715,76.72,76.69,76.71,94800000.0
2009-01-05 13:37:00,76.72,76.78,76.71,76.745,80000000.0
2009-01-05 13:38:00,76.745,76.75,76.73,76.745,51200000.0
2009-01-05 13:39:00,76.745,76.745,76.735,76.735,13600000.0
2009-01-05 13:40:00,76.74,76.74,76.74,76.74,3200000.0
2009-01-05 13:41:00,76.74,76.76,76.74,76.755,12800000.0
2009-01-05 13:42:00,76.76,76.765,76.755,76.755,25600000.0
2009-01-05 13:43:00,76.745,76.765,76.73,76.735,49600000.0
2009-01-05 13:44:00,76.73,76.755,76.73,76.75,48400000.0
2009-01-05 13:45:00,76.745,76.745,76.72,76.72,66800000.0
2009-01-05 13:46:00,76.72,76.72,76.65,76.665,84400000.0
2009-01-05 13:47:00,76.65,76.66,76.65,76.655,58400000.0
2009-01-05 13:48:00,76.65,76.65,76.58,76.605,72000000.0
2009-01-05 13:49:00,76.605,76.61,76.595,76.605,35200000.0
2009-01-05 13:50:00,76.605,76.635,76.605,76.625,59200000.0
2009-01-05 13:51:00,76.625,76.625,76.6,76.605,24000000.0
2009-01-05 13:52:00,76.605,76.66,76.6,76.66,56800000.0
2009-01-05 13:53:00,76.66,76.69,76.66,76.68,75200000.0
2009-01-05 13:54:00,76.695,76.71,76.66,76.675,84800000.0
2009-01-05 13:55:00,76.67,76.695,76.6,76.645,66600000.0
2009-01-05 13:56:00,76.64,76.64,76.59,76.63,87800000.0
2009-01-05 13:57:00,76.635,76.68,76.62,76.625,112000000.0
2009-01-05 13:58:00,76.625,76.695,76.61,76.695,52600000.0
2009-01-05 13:59:00,76.68,76.705,76.68,76.685,36000000.0
2009-01-05 14:00:00,76.675,76.675,76.655,76.67,65200000.0
2009-01-05 14:01:00,76.67,76.67,76.645,76.65,56800000.0
2009-01-05 14:02:00,76.655,76.655,76.635,76.635,16000000.0
2009-01-05 14:03:00,76.63,76.63,76.54,76.54,56400000.0
2009-01-05 14:04:00,76.54,76.645,76.54,76.64,95800000.0
2009-01-05 14:05:00,76.64,76.66,76.63,76.63,32000000.0
2009-01-05 14:06:00,76.635,76.635,76.605,76.625,37600000.0
2009-01-05 14:07:00,76.625,76.625,76.595,76.605,94800000.0
2009-01-05 14:08:00,76.595,76.61,76.555,76.59,101800000.0
2009-01-05 14:09:00,76.59,76.595,76.575,76.575,20800000.0
2009-01-05 14:10:00,76.58,76.61,76.57,76.58,43000000.0
2009-01-05 14:11:00,76.58,76.595,76.57,76.57,38400000.0
2009-01-05 14:12:00,76.57,76.57,76.55,76.555,54400000.0
2009-01-05 14:13:00,76.555,76.6,76.555,76.595,43200000.0
2009-01-05 14:14:00,76.595,76.635,76.595,76.605,77800000.0
2009-01-05 14:15:00,76.605,76.64,76.6,76.64,84000000.0
2009-01-05 14:16:00,76.645,76.75,76.645,76.695,88000000.0
2009-01-05 14:17:00,76.69,76.74,76.685,76.73,65600000.0
2009-01-05 14:18:00,76.73,76.77,76.715,76.77,28800000.0
2009-01-05 14:19:00,76.765,76.765,76.705,76.71,77400000.0
2009-01-05 14:20:00,76.71,76.71,76.65,76.67,64200000.0
2009-01-05 14:21:00,76.67,76.7,76.655,76.655,62800000.0
2009-01-05 14:22:00,76.655,76.69,76.655,76.675,50600000.0
2009-01-05 14:23:00,76.67,76.67,76.625,76.625,36800000.0
2009-01-05 14:24:00,76.625,76.63,76.605,76.62,64000000.0
2009-01-05 14:25:00,76.615,76.665,76.61,76.665,42600000.0
2009-01-05 14:26:00,76.665,76.675,76.62,76.62,65600000.0
2009-01-05 14:27:00,76.62,76.655,76.615,76.645,51200000.0
2009-01-05 14:28:00,76.645,76.645,76.64,76.645,16000000.0
2009-01-05 14:29:00,76.65,76.78,76.65,76.77,100000000.0
2009-01-05 14:30:00,76.765,76.79,76.745,76.745,77800000.0
2009-01-05 14:31:00,76.75,76.76,76.735,76.76,16800000.0
2009-01-05 14:32:00,76.77,76.77,76.745,76.75,15600000.0
2009-01-05 14:33:00,76.755,76.76,76.74,76.74,30400000.0
2009-01-05 14:34:00,76.74,76.745,76.705,76.745,46400000.0
2009-01-05 14:35:00,76.75,76.755,76.735,76.735,39200000.0
2009-01-05 14:36:00,76.73,76.73,76.72,76.73,17600000.0
2009-01-05 14:37:00,76.735,76.785,76.735,76.78,86000000.0
2009-01-05 14:38:00,76.785,76.79,76.67,76.725,78400000.0
2009-01-05 14:39:00,76.735,76.755,76.735,76.745,49200000.0
2009-01-05 14:40:00,76.745,76.785,76.715,76.785,110800000.0
2009-01-05 14:41:00,76.78,76.82,76.77,76.805,67600000.0
2009-01-05 14:42:00,76.79,76.79,76.75,76.755,72800000.0
2009-01-05 14:43:00,76.76,76.815,76.755,76.795,61600000.0
2009-01-05 14:44:00,76.805,76.83,76.76,76.805,73800000.0
2009-01-05 14:45:00,76.8,76.8,76.78,76.785,40400000.0
2009-01-05 14:46:00,76.805,76.86,76.77,76.855,69200000.0
2009-01-05 14:47:00,76.845,76.94,76.845,76.94,83000000.0
2009-01-05 14:48:00,76.94,76.975,76.93,76.97,87200000.0
2009-01-05 14:49:00,76.96,76.97,76.91,76.93,48800000.0
2009-01-05 14:50:00,76.92,76.935,76.91,76.935,47000000.0
2009-01-05 14:51:00,76.92,76.935,76.91,76.93,40000000.0
2009-01-05 14:52:00,76.925,76.945,76.91,76.945,83400000.0
2009-01-05 14:53:00,76.955,76.985,76.91,76.975,87600000.0
2009-01-05 14:54:00,76.97,77.1,76.97,77.075,78000000.0
2009-01-05 14:55:00,77.065,77.08,77.045,77.045,66200000.0
2009-01-05 14:56:00,77.05,77.16,77.045,77.12,84400000.0
2009-01-05 14:57:00,77.125,77.165,77.1,77.145,71600000.0
2009-01-05 14:58:00,77.165,77.335,77.155,77.27,105400000.0
2009-01-05 14:59:00,77.28,77.3,77.27,77.275,38800000.0
2009-01-05 15:00:00,77.275,77.275,77.23,77.25,60400000.0
2009-01-05 15:01:00,77.235,77.25,77.22,77.25,117200000.0
2009-01-05 15:02:00,77.255,77.265,77.185,77.185,52800000.0
2009-01-05 15:03:00,77.185,77.185,77.125,77.13,38000000.0
2009-01-05 15:04:00,77.12,77.12,77.095,77.105,45600000.0
2009-01-05 15:05:00,77.12,77.135,77.1,77.1,51200000.0
2009-01-05 15:06:00,77.1,77.115,77.065,77.065,58800000.0
2009-01-05 15:07:00,77.06,77.07,77.055,77.07,24400000.0
2009-01-05 15:08:00,77.06,77.105,77.02,77.09,103200000.0
2009-01-05 15:09:00,77.09,77.09,77.025,77.05,49200000.0
2009-01-05 15:10:00,77.035,77.035,77.02,77.02,40000000.0
2009-01-05 15:11:00,77.02,77.02,76.955,76.955,86400000.0
2009-01-05 15:12:00,76.96,76.99,76.955,76.955,61200000.0
2009-01-05 15:13:00,76.96,76.975,76.955,76.97,34400000.0
2009-01-05 15:14:00,76.97,76.97,76.93,76.93,65200000.0
2009-01-05 15:15:00,76.925,76.94,76.905,76.935,42000000.0
2009-01-05 15:16:00,76.935,76.98,76.935,76.98,36800000.0
2009-01-05 15:17:00,76.975,76.98,76.955,76.965,19200000.0
2009-01-05 15:18:00,76.97,76.985,76.93,76.93,34400000.0
2009-01-05 15:19:00,76.93,76.94,76.87,76.935,54800000.0
2009-01-05 15:20:00,76.92,76.965,76.91,76.91,107200000.0
2009-01-05 15:21:00,76.91,76.91,76.79,76.795,91600000.0
2009-01-05 15:22:00,76.8,76.81,76.73,76.73,118800000.0
2009-01-05 15:23:00,76.74,76.795,76.73,76.745,56000000.0
2009-01-05 15:24:00,76.75,76.79,76.74,76.745,91600000.0
2009-01-05 15:25:00,76.74,76.765,76.74,76.765,19200000.0
2009-01-05 15:26:00,76.77,76.77,76.67,76.68,97800000.0
2009-01-05 15:27:00,76.68,76.715,76.68,76.715,46600000.0
2009-01-05 15:28:00,76.71,76.775,76.71,76.775,41600000.0
2009-01-05 15:29:00,76.76,76.765,76.735,76.745,55200000.0
2009-01-05 15:30:00,76.745,76.755,76.685,76.685,60000000.0
2009-01-05 15:31:00,76.685,76.715,76.685,76.715,23600000.0
2009-01-05 15:32:00,76.705,76.715,76.69,76.705,19000000.0
2009-01-05 15:33:00,76.695,76.705,76.665,76.675,59200000.0
2009-01-05 15:34:00,76.68,76.69,76.64,76.67,21000000.0
2009-01-05 15:35:00,76.675,76.685,76.635,76.675,46000000.0
2009-01-05 15:36:00,76.68,76.71,76.68,76.7,29200000.0
2009-01-05 15:37:00,76.7,76.72,76.7,76.7,19200000.0
2009-01-05 15:38:00,76.7,76.735,76.7,76.735,41200000.0
2009-01-05 15:39:00,76.735,76.745,76.705,76.715,50400000.0
2009-01-05 15:40:00,76.725,76.745,76.685,76.685,47600000.0
2009-01-05 15:41:00,76.7,76.71,76.675,76.7,74000000.0
2009-01-05 15:42:00,76.705,76.715,76.68,76.68,57200000.0
2009-01-05 15:43:00,76.68,76.7,76.64,76.675,82800000.0
2009-01-05 15:44:00,76.675,76.675,76.57,76.59,95600000.0
2009-01-05 15:45:00,76.59,76.595,76.575,76.595,34800000.0
2009-01-05 15:46:00,76.595,76.595,76.52,76.545,76600000.0
2009-01-05 15:47:00,76.555,76.595,76.55,76.59,50400000.0
2009-01-05 15:48:00,76.595,76.635,76.575,76.58,88400000.0
2009-01-05 15:49:00,76.58,76.675,76.57,76.63,86400000.0
2009-01-05 15:50:00,76.645,76.69,76.645,76.655,45800000.0
2009-01-05 15:51:00,76.66,76.66,76.59,76.6,57200000.0
2009-01-05 15:52:00,76.6,76.68,76.59,76.66,93200000.0
2009-01-05 15:53:00,76.665,76.69,76.655,76.685,41600000.0
2009-01-05 15:54:00,76.68,76.68,76.61,76.635,61600000.0
2009-01-05 15:55:00,76.625,76.645,76.555,76.565,101200000.0
2009-01-05 15:56:00,76.56,76.585,76.52,76.525,96600000.0
2009-01-05 15:57:00,76.525,76.565,76.525,76.53,95600000.0
2009-01-05 15:58:00,76.525,76.58,76.515,76.545,112200000.0
2009-01-05 15:59:00,76.545,76.605,76.535,76.595,61400000.0
2009-01-05 16:00:00,76.6,76.61,76.57,76.61,87200000.0
2009-01-05 16:01:00,76.62,76.68,76.62,76.66,91600000.0
2009-01-05 16:02:00,76.675,76.685,76.645,76.65,100000000.0
2009-01-05 16:03:00,76.655,76.655,76.575,76.575,74400000.0
2009-01-05 16:04:00,76.57,76.595,76.56,76.59,35200000.0
2009-01-05 16:05:00,76.59,76.605,76.58,76.59,86600000.0
2009-01-05 16:06:00,76.58,76.58,76.455,76.47,67000000.0
2009-01-05 16:07:00,76.485,76.495,76.385,76.435,96000000.0
2009-01-05 16:08:00,76.435,76.54,76.435,76.54,60400000.0
2009-01-05 16:09:00,76.54,76.575,76.515,76.575,83600000.0
2009-01-05 16:10:00,76.575,76.585,76.525,76.57,65600000.0
2009-01-05 16:11:00,76.565,76.615,76.565,76.615,61200000.0
2009-01-05 16:12:00,76.615,76.63,76.585,76.585,104800000.0
2009-01-05 16:13:00,76.6,76.69,76.6,76.69,87200000.0
2009-01-05 16:14:00,76.69,76.76,76.685,76.755,107600000.0
2009-01-05 16:15:00,76.755,76.815,76.755,76.815,42000000.0
2009-01-05 16:16:00,76.82,76.905,76.82,76.89,80800000.0
2009-01-05 16:17:00,76.885,76.905,76.795,76.795,103800000.0
2009-01-05 16:18:00,76.79,76.795,76.735,76.755,99600000.0
2009-01-05 16:19:00,76.75,76.83,76.745,76.83,82000000.0
2009-01-05 16:20:00,76.825,76.865,76.77,76.865,84000000.0
2009-01-05 16:21:00,76.865,76.89,76.855,76.88,69600000.0
2009-01-05 16:22:00,76.88,76.9,76.86,76.895,28000000.0
2009-01-05 16:23:00,76.9,76.92,76.89,76.895,36000000.0
2009-01-05 16:24:00,76.895,77.07,76.875,77.07,83200000.0
2009-01-05 16:25:00,77.06,77.15,77.055,77.15,121200000.0
2009-01-05 16:26:00,77.155,77.255,77.155,77.235,115200000.0
2009-01-05 16:27:00,77.24,77.305,77.215,77.235,94000000.0
2009-01-05 16:28:00,77.235,77.25,77.105,77.105,82400000.0
2009-01-05 16:29:00,77.13,77.14,77.07,77.08,100800000.0
2009-01-05 16:30:00,77.08,77.26,77.08,77.25,116600000.0
2009-01-05 16:31:00,77.245,77.285,77.245,77.26,56800000.0
2009-01-05 16:32:00,77.275,77.275,77.105,77.17,107200000.0
2009-01-05 16:33:00,77.17,77.22,77.135,77.165,82000000.0
2009-01-05 16:34:00,77.17,77.2,77.15,77.15,131000000.0
2009-01-05 16:35:00,77.155,77.25,77.145,77.245,90600000.0
2009-01-05 16:36:00,77.24,77.25,77.19,77.2,55400000.0
2009-01-05 16:37:00,77.205,77.21,77.155,77.155,72000000.0
2009-01-05 16:38:00,77.155,77.155,77.01,77.065,122000000.0
2009-01-05 16:39:00,77.075,77.125,77.06,77.105,104400000.0
2009-01-05 16:40:00,77.095,77.165,77.08,77.15,104800000.0
2009-01-05 16:41:00,77.16,77.255,77.155,77.2,114000000.0
2009-01-05 16:42:00,77.2,77.245,77.2,77.235,59200000.0
2009-01-05 16:43:00,77.245,77.255,77.235,77.245,68400000.0
2009-01-05 16:44:00,77.25,77.265,77.18,77.195,141600000.0
2009-01-05 16:45:00,77.19,77.195,77.11,77.12,147800000.0
2009-01-05 16:46:00,77.125,77.21,77.12,77.205,68000000.0
2009-01-05 16:47:00,77.19,77.21,77.18,77.21,51200000.0
2009-01-05 16:48:00,77.2,77.225,77.18,77.225,48800000.0
2009-01-05 16:49:00,77.23,77.315,77.23,77.31,92000000.0
2009-01-05 16:50:00,77.305,77.38,77.295,77.355,103600000.0
2009-01-05 16:51:00,77.36,77.36,77.255,77.26,99800000.0
2009-01-05 16:52:00,77.26,77.3,77.22,77.27,103400000.0
2009-01-05 16:53:00,77.27,77.29,77.255,77.265,100000000.0
2009-01-05 16:54:00,77.27,77.28,77.205,77.205,59600000.0
2009-01-05 16:55:00,77.205,77.245,77.185,77.225,78800000.0
2009-01-05 16:56:00,77.235,77.255,77.235,77.24,48000000.0
2009-01-05 16:57:00,77.235,77.26,77.185,77.2,84000000.0
2009-01-05 16:58:00,77.205,77.24,77.19,77.22,80400000.0
2009-01-05 16:59:00,77.215,77.23,77.125,77.16,117600000.0
2009-01-05 17:00:00,77.15,77.23,77.15,77.22,103600000.0
2009-01-05 17:01:00,77.235,77.265,77.215,77.22,106400000.0
2009-01-05 17:02:00,77.215,77.22,77.185,77.22,68800000.0
2009-01-05 17:03:00,77.215,77.22,77.175,77.195,116400000.0
2009-01-05 17:04:00,77.195,77.2,77.175,77.18,102400000.0
2009-01-05 17:05:00,77.175,77.195,77.16,77.17,97200000.0
2009-01-05 17:06:00,77.17,77.18,77.14,77.14,61200000.0
2009-01-05 17:07:00,77.14,77.215,77.13,77.215,37600000.0
2009-01-05 17:08:00,77.225,77.23,77.14,77.17,108000000.0
2009-01-05 17:09:00,77.135,77.25,77.135,77.245,50200000.0
2009-01-05 17:10:00,77.235,77.285,77.22,77.28,101000000.0
2009-01-05 17:11:00,77.28,77.405,77.275,77.405,125600000.0
2009-01-05 17:12:00,77.405,77.51,77.405,77.495,155400000.0
2009-01-05 17:13:00,77.495,77.52,77.455,77.47,102400000.0
2009-01-05 17:14:00,77.465,77.47,77.4,77.415,73200000.0
2009-01-05 17:15:00,77.41,77.41,77.335,77.39,79400000.0
2009-01-05 17:16:00,77.39,77.465,77.375,77.45,85400000.0
2009-01-05 17:17:00,77.455,77.55,77.455,77.51,87600000.0
2009-01-05 17:18:00,77.5,77.545,77.48,77.51,77600000.0
2009-01-05 17:19:00,77.505,77.505,77.395,77.435,82000000.0
2009-01-05 17:20:00,77.42,77.44,77.395,77.435,48000000.0
2009-01-05 17:21:00,77.42,77.425,77.365,77.4,59400000.0
2009-01-05 17:22:00,77.41,77.41,77.29,77.3,72400000.0
2009-01-05 17:23:00,77.31,77.325,77.295,77.325,33600000.0
2009-01-05 17:24:00,77.33,77.33,77.285,77.3,75400000.0
2009-01-05 17:25:00,77.29,77.335,77.28,77.335,86400000.0
2009-01-05 17:26:00,77.345,77.37,77.34,77.345,50000000.0
2009-01-05 17:27:00,77.335,77.345,77.29,77.31,82200000.0
2009-01-05 17:28:00,77.315,77.43,77.31,77.425,86800000.0
2009-01-05 17:29:00,77.435,77.435,77.365,77.37,75200000.0
2009-01-05 17:30:00,77.385,77.405,77.37,77.4,25200000.0
2009-01-05 17:31:00,77.39,77.515,77.39,77.505,44400000.0
2009-01-05 17:32:00,77.505,77.515,77.48,77.5,57600000.0
2009-01-05 17:33:00,77.505,77.52,77.46,77.47,87600000.0
2009-01-05 17:34:00,77.475,77.49,77.375,77.38,137800000.0
2009-01-05 17:35:00,77.4,77.465,77.38,77.465,104000000.0
2009-01-05 17:36:00,77.46,77.57,77.455,77.57,73600000.0
2009-01-05 17:37:00,77.55,77.58,77.5,77.515,174800000.0
2009-01-05 17:38:00,77.52,77.57,77.52,77.55,57600000.0
2009-01-05 17:39:00,77.54,77.54,77.495,77.5,83000000.0
2009-01-05 17:40:00,77.5,77.64,77.49,77.64,95200000.0
2009-01-05 17:41:00,77.67,77.71,77.65,77.655,124000000.0
2009-01-05 17:42:00,77.655,77.7,77.655,77.695,48400000.0
2009-01-05 17:43:00,77.69,77.745,77.685,77.74,62400000.0
2009-01-05 17:44:00,77.75,77.835,77.75,77.825,65600000.0
2009-01-05 17:45:00,77.815,77.925,77.805,77.91,104400000.0
2009-01-05 17:46:00,77.915,77.945,77.88,77.92,99800000.0
2009-01-05 17:47:00,77.915,77.965,77.88,77.93,124000000.0
2009-01-05 17:48:00,77.94,78.04,77.94,78.04,95400000.0
2009-01-05 17:49:00,78.035,78.185,78.035,78.175,86600000.0
2009-01-05 17:50:00,78.18,78.22,78.16,78.17,84400000.0
2009-01-05 17:51:00,78.17,78.215,78.16,78.19,92800000.0
2009-01-05 17:52:00,78.2,78.22,78.185,78.205,76800000.0
2009-01-05 17:53:00,78.205,78.235,78.19,78.2,68400000.0
2009-01-05 17:54:00,78.2,78.235,78.195,78.195,57200000.0
2009-01-05 17:55:00,78.21,78.215,78.19,78.205,78000000.0
2009-01-05 17:56:00,78.195,78.225,78.16,78.21,128600000.0
2009-01-05 17:57:00,78.205,78.26,78.205,78.25,87200000.0
2009-01-05 17:58:00,78.25,78.285,78.235,78.26,75600000.0
2009-01-05 17:59:00,78.255,78.38,78.25,78.34,186000000.0
2009-01-05 18:00:00,78.335,78.365,78.28,78.31,186200000.0
2009-01-05 18:01:00,78.315,78.315,78.27,78.305,114400000.0
2009-01-05 18:02:00,78.305,78.305,78.245,78.27,83800000.0
2009-01-05 18:03:00,78.265,78.315,78.255,78.295,122800000.0
2009-01-05 18:04:00,78.305,78.335,78.27,78.295,146000000.0
2009-01-05 18:05:00,78.275,78.32,78.25,78.25,112000000.0
2009-01-05 18:06:00,78.25,78.26,78.24,78.24,74400000.0
2009-01-05 18:07:00,78.24,78.245,78.215,78.23,84400000.0
2009-01-05 18:08:00,78.23,78.275,78.22,78.26,71200000.0
2009-01-05 18:09:00,78.265,78.315,78.245,78.3,72800000.0
2009-01-05 18:10:00,78.295,78.3,78.26,78.285,128800000.0
2009-01-05 18:11:00,78.275,78.29,78.185,78.275,96400000.0
2009-01-05 18:12:00,78.275,78.37,78.24,78.315,95200000.0
2009-01-05 18:13:00,78.34,78.47,78.34,78.46,122600000.0
2009-01-05 18:14:00,78.455,78.46,78.34,78.385,95600000.0
2009-01-05 18:15:00,78.39,78.415,78.375,78.4,96600000.0
2009-01-05 18:16:00,78.4,78.445,78.39,78.395,218400000.0
2009-01-05 18:17:00,78.395,78.43,78.37,78.37,144000000.0
2009-01-05 18:18:00,78.375,78.39,78.345,78.37,52400000.0
2009-01-05 18:19:00,78.37,78.435,78.37,78.38,78800000.0
2009-01-05 18:20:00,78.375,78.41,78.325,78.325,78200000.0
2009-01-05 18:21:00,78.33,78.36,78.33,78.35,69600000.0
2009-01-05 18:22:00,78.35,78.36,78.27,78.29,126600000.0
2009-01-05 18:23:00,78.29,78.35,78.225,78.235,100800000.0
2009-01-05 18:24:00,78.215,78.265,78.215,78.23,108600000.0
2009-01-05 18:25:00,78.23,78.295,78.215,78.26,136000000.0
2009-01-05 18:26:00,78.255,78.255,78.22,78.23,104000000.0
2009-01-05 18:27:00,78.235,78.235,78.12,78.135,108000000.0
2009-01-05 18:28:00,78.14,78.175,78.12,78.17,112400000.0
2009-01-05 18:29:00,78.175,78.22,78.155,78.185,114600000.0
2009-01-05 18:30:00,78.2,78.25,78.2,78.22,74000000.0
2009-01-05 18:31:00,78.225,78.25,78.21,78.24,65400000.0
2009-01-05 18:32:00,78.245,78.295,78.24,78.275,100400000.0
2009-01-05 18:33:00,78.265,78.275,78.21,78.27,109400000.0
2009-01-05 18:34:00,78.275,78.355,78.195,78.26,144400000.0
2009-01-05 18:35:00,78.225,78.25,78.195,78.23,116400000.0
2009-01-05 18:36:00,78.235,78.285,78.22,78.285,79200000.0
2009-01-05 18:37:00,78.285,78.31,78.21,78.21,94400000.0
2009-01-05 18:38:00,78.21,78.225,78.165,78.185,69400000.0
2009-01-05 18:39:00,78.185,78.21,78.155,78.21,63600000.0
2009-01-05 18:40:00,78.215,78.225,78.165,78.17,59600000.0
2009-01-05 18:41:00,78.17,78.18,78.14,78.16,39600000.0
2009-01-05 18:42:00,78.16,78.16,78.12,78.135,49000000.0
2009-01-05 18:43:00,78.135,78.15,78.075,78.075,85000000.0
2009-01-05 18:44:00,78.075,78.115,78.07,78.095,107200000.0
2009-01-05 18:45:00,78.1,78.14,78.08,78.11,107800000.0
2009-01-05 18:46:00,78.1,78.145,78.055,78.055,98000000.0
2009-01-05 18:47:00,78.065,78.075,77.99,78.005,84600000.0
2009-01-05 18:48:00,78.005,78.035,77.995,78.035,58000000.0
2009-01-05 18:49:00,78.035,78.09,78.035,78.075,91200000.0
2009-01-05 18:50:00,78.065,78.24,78.065,78.24,72800000.0
2009-01-05 18:51:00,78.24,78.29,78.215,78.24,54000000.0
2009-01-05 18:52:00,78.29,78.385,78.255,78.365,84800000.0
2009-01-05 18:53:00,78.36,78.375,78.345,78.36,34800000.0
2009-01-05 18:54:00,78.37,78.38,78.325,78.325,40400000.0
2009-01-05 18:55:00,78.34,78.34,78.26,78.28,50800000.0
2009-01-05 18:56:00,78.265,78.275,78.205,78.205,40800000.0
2009-01-05 18:57:00,78.205,78.205,78.135,78.16,66400000.0
2009-01-05 18:58:00,78.16,78.175,78.15,78.17,26400000.0
2009-01-05 18:59:00,78.17,78.255,78.165,78.17,73200000.0
2009-01-05 19:00:00,78.17,78.25,78.155,78.25,72600000.0
2009-01-05 19:01:00,78.245,78.28,78.195,78.205,35600000.0
2009-01-05 19:02:00,78.205,78.23,78.195,78.2,30000000.0
2009-01-05 19:03:00,78.2,78.225,78.19,78.21,36000000.0
2009-01-05 19:04:00,78.21,78.275,78.205,78.275,63800000.0
2009-01-05 19:05:00,78.27,78.29,78.23,78.29,53200000.0
2009-01-05 19:06:00,78.295,78.3,78.23,78.235,110000000.0
2009-01-05 19:07:00,78.235,78.235,78.165,78.21,112400000.0
2009-01-05 19:08:00,78.21,78.24,78.21,78.24,67000000.0
2009-01-05 19:09:00,78.235,78.25,78.22,78.25,40600000.0
2009-01-05 19:10:00,78.255,78.34,78.255,78.335,71600000.0
2009-01-05 19:11:00,78.33,78.41,78.305,78.325,107600000.0
2009-01-05 19:12:00,78.32,78.33,78.29,78.31,52200000.0
2009-01-05 19:13:00,78.305,78.34,78.3,78.325,31200000.0
2009-01-05 19:14:00,78.33,78.39,78.33,78.39,47200000.0
2009-01-05 19:15:00,78.395,78.4,78.35,78.38,57000000.0
2009-01-05 19:16:00,78.375,78.385,78.345,78.355,37600000.0
2009-01-05 19:17:00,78.36,78.375,78.36,78.375,30800000.0
2009-01-05 19:18:00,78.37,78.405,78.37,78.405,37200000.0
2009-01-05 19:19:00,78.405,78.475,78.4,78.475,90200000.0
2009-01-05 19:20:00,78.465,78.485,78.455,78.47,49800000.0
2009-01-05 19:21:00,78.465,78.495,78.465,78.48,55000000.0
2009-01-05 19:22:00,78.48,78.51,78.45,78.45,80400000.0
2009-01-05 19:23:00,78.45,78.455,78.43,78.435,49400000.0
2009-01-05 19:24:00,78.44,78.44,78.42,78.42,23000000.0
2009-01-05 19:25:00,78.425,78.435,78.42,78.425,31400000.0
2009-01-05 19:26:00,78.43,78.46,78.425,78.45,50400000.0
2009-01-05 19:27:00,78.45,78.52,78.44,78.445,82400000.0
2009-01-05 19:28:00,78.44,78.465,78.425,78.445,79400000.0
2009-01-05 19:29:00,78.455,78.51,78.435,78.45,153800000.0
2009-01-05 19:30:00,78.45,78.455,78.43,78.45,21200000.0
2009-01-05 19:31:00,78.45,78.495,78.425,78.47,86800000.0
2009-01-05 19:32:00,78.455,78.46,78.43,78.43,50800000.0
2009-01-05 19:33:00,78.43,78.44,78.43,78.43,15200000.0
2009-01-05 19:34:00,78.43,78.44,78.43,78.44,16400000.0
2009-01-05 19:35:00,78.435,78.435,78.43,78.43,10600000.0
2009-01-05 19:36:00,78.43,78.45,78.36,78.445,96600000.0
2009-01-05 19:37:00,78.435,78.455,78.41,78.43,45600000.0
2009-01-05 19:38:00,78.42,78.44,78.375,78.395,86800000.0
2009-01-05 19:39:00,78.395,78.415,78.395,78.4,26000000.0
2009-01-05 19:40:00,78.4,78.435,78.4,78.435,19600000.0
2009-01-05 19:41:00,78.435,78.435,78.385,78.39,44600000.0
2009-01-05 19:42:00,78.4,78.405,78.385,78.395,31600000.0
2009-01-05 19:43:00,78.39,78.4,78.385,78.39,19200000.0
2009-01-05 19:44:00,78.38,78.395,78.375,78.385,25200000.0
2009-01-05 19:45:00,78.38,78.395,78.375,78.375,9600000.0
2009-01-05 19:46:00,78.375,78.44,78.375,78.42,56400000.0
2009-01-05 19:47:00,78.415,78.42,78.37,78.38,25200000.0
2009-01-05 19:48:00,78.375,78.38,78.36,78.365,19200000.0
2009-01-05 19:49:00,78.38,78.4,78.37,78.375,54800000.0
2009-01-05 19:50:00,78.395,78.395,78.36,78.365,13200000.0
2009-01-05 19:51:00,78.365,78.375,78.34,78.365,41600000.0
2009-01-05 19:52:00,78.37,78.37,78.36,78.365,33200000.0
2009-01-05 19:53:00,78.37,78.375,78.365,78.375,8400000.0
2009-01-05 19:54:00,78.38,78.39,78.38,78.385,10800000.0
2009-01-05 19:55:00,78.38,78.395,78.335,78.345,33600000.0
2009-01-05 19:56:00,78.35,78.355,78.295,78.3,25200000.0
2009-01-05 19:57:00,78.305,78.31,78.285,78.3,25200000.0
2009-01-05 19:58:00,78.31,78.315,78.29,78.29,27600000.0
2009-01-05 19:59:00,78.285,78.305,78.27,78.285,36000000.0
2009-01-05 20:00:00,78.265,78.295,78.22,78.27,58400000.0
2009-01-05 20:01:00,78.27,78.315,78.27,78.29,46800000.0
2009-01-05 20:02:00,78.285,78.285,78.255,78.265,24000000.0
2009-01-05 20:03:00,78.27,78.325,78.27,78.32,19200000.0
2009-01-05 20:04:00,78.33,78.335,78.3,78.32,26400000.0
2009-01-05 20:05:00,78.325,78.36,78.305,78.35,30000000.0
2009-01-05 20:06:00,78.335,78.36,78.33,78.35,30000000.0
2009-01-05 20:07:00,78.35,78.36,78.315,78.34,33600000.0
2009-01-05 20:08:00,78.33,78.35,78.315,78.345,44000000.0
2009-01-05 20:09:00,78.35,78.355,78.32,78.325,20400000.0
2009-01-05 20:10:00,78.325,78.345,78.315,78.345,27800000.0
2009-01-05 20:11:00,78.35,78.35,78.33,78.34,12000000.0
2009-01-05 20:12:00,78.345,78.345,78.33,78.335,15600000.0
2009-01-05 20:13:00,78.34,78.345,78.33,78.34,14400000.0
2009-01-05 20:14:00,78.33,78.34,78.33,78.34,4800000.0
2009-01-05 20:15:00,78.345,78.365,78.34,78.35,15600000.0
2009-01-05 20:16:00,78.35,78.35,78.33,78.33,8400000.0
2009-01-05 20:17:00,78.34,78.345,78.34,78.34,3600000.0
2009-01-05 20:18:00,78.33,78.33,78.325,78.33,8400000.0
2009-01-05 20:19:00,78.325,78.335,78.31,78.31,58000000.0
2009-01-05 20:20:00,78.31,78.34,78.305,78.335,46400000.0
2009-01-05 20:21:00,78.335,78.345,78.31,78.315,161800000.0
2009-01-05 20:22:00,78.32,78.335,78.285,78.3,108200000.0
2009-01-05 20:23:00,78.315,78.38,78.315,78.36,144000000.0
2009-01-05 20:24:00,78.365,78.395,78.35,78.395,37600000.0
2009-01-05 20:25:00,78.41,78.415,78.395,78.4,19200000.0
2009-01-05 20:26:00,78.405,78.41,78.385,78.4,21400000.0
2009-01-05 20:27:00,78.395,78.43,78.385,78.39,71000000.0
2009-01-05 20:28:00,78.39,78.41,78.38,78.4,26400000.0
2009-01-05 20:29:00,78.405,78.42,78.4,78.41,15600000.0
2009-01-05 20:30:00,78.405,78.475,78.405,78.475,42800000.0
2009-01-05 20:31:00,78.47,78.5,78.47,78.485,25200000.0
2009-01-05 20:32:00,78.49,78.49,78.43,78.43,42000000.0
2009-01-05 20:33:00,78.425,78.45,78.42,78.43,24000000.0
2009-01-05 20:34:00,78.42,78.445,78.42,78.42,26400000.0
2009-01-05 20:35:00,78.42,78.43,78.395,78.41,32800000.0
2009-01-05 20:36:00,78.405,78.405,78.39,78.39,29000000.0
2009-01-05 20:37:00,78.39,78.4,78.39,78.4,31800000.0
2009-01-05 20:38:00,78.4,78.4,78.385,78.39,44600000.0
2009-01-05 20:39:00,78.39,78.405,78.385,78.39,36000000.0
2009-01-05 20:40:00,78.39,78.4,78.39,78.4,38200000.0
2009-01-05 20:41:00,78.4,78.41,78.395,78.4,27600000.0
2009-01-05 20:42:00,78.395,78.4,78.38,78.385,60000000.0
2009-01-05 20:43:00,78.38,78.4,78.355,78.39,55500000.0
2009-01-05 20:44:00,78.385,78.385,78.375,78.375,3600000.0
2009-01-05 20:45:00,78.37,78.385,78.37,78.38,24000000.0
2009-01-05 20:46:00,78.375,78.39,78.335,78.34,25800000.0
2009-01-05 20:47:00,78.36,78.36,78.295,78.305,25200000.0
2009-01-05 20:48:00,78.305,78.32,78.29,78.29,42400000.0
2009-01-05 20:49:00,78.3,78.3,78.26,78.265,21600000.0
2009-01-05 20:50:00,78.255,78.27,78.25,78.255,32400000.0
2009-01-05 20:51:00,78.255,78.275,78.21,78.225,37600000.0
2009-01-05 20:52:00,78.215,78.26,78.215,78.245,46800000.0
2009-01-05 20:53:00,78.25,78.305,78.245,78.3,49200000.0
2009-01-05 20:54:00,78.305,78.33,78.285,78.325,34600000.0
2009-01-05 20:55:00,78.325,78.43,78.325,78.43,91000000.0
2009-01-05 20:56:00,78.41,78.465,78.395,78.46,44200000.0
2009-01-05 20:57:00,78.46,78.485,78.46,78.465,20000000.0
2009-01-05 20:58:00,78.475,78.505,78.47,78.48,38600000.0
2009-01-05 20:59:00,78.49,78.49,78.46,78.465,16800000.0
2009-01-05 21:00:00,78.475,78.515,78.47,78.485,40000000.0
2009-01-05 21:01:00,78.48,78.515,78.48,78.49,20800000.0
2009-01-05 21:02:00,78.49,78.49,78.48,78.48,2400000.0
2009-01-05 21:03:00,78.48,78.505,78.48,78.505,7200000.0
2009-01-05 21:04:00,78.5,78.5,78.475,78.49,18800000.0
2009-01-05 21:05:00,78.495,78.57,78.495,78.545,76400000.0
2009-01-05 21:06:00,78.545,78.595,78.53,78.555,106400000.0
2009-01-05 21:07:00,78.555,78.56,78.51,78.51,65800000.0
2009-01-05 21:08:00,78.515,78.515,78.485,78.485,52400000.0
2009-01-05 21:09:00,78.485,78.495,78.425,78.48,103200000.0
2009-01-05 21:10:00,78.48,78.535,78.48,78.525,75400000.0
2009-01-05 21:11:00,78.525,78.555,78.525,78.535,54000000.0
2009-01-05 21:12:00,78.53,78.55,78.515,78.515,34000000.0
2009-01-05 21:13:00,78.52,78.56,78.515,78.55,119600000.0
2009-01-05 21:14:00,78.545,78.55,78.53,78.53,62400000.0
2009-01-05 21:15:00,78.535,78.54,78.49,78.49,94800000.0
2009-01-05 21:16:00,78.49,78.49,78.45,78.485,80800000.0
2009-01-05 21:17:00,78.49,78.51,78.46,78.47,70800000.0
2009-01-05 21:18:00,78.475,78.475,78.425,78.44,35600000.0
2009-01-05 21:19:00,78.43,78.435,78.41,78.435,62800000.0
2009-01-05 21:20:00,78.43,78.44,78.42,78.44,47200000.0
2009-01-05 21:21:00,78.44,78.495,78.41,78.41,74800000.0
2009-01-05 21:22:00,78.405,78.43,78.37,78.385,92000000.0
2009-01-05 21:23:00,78.385,78.43,78.37,78.41,109600000.0
2009-01-05 21:24:00,78.415,78.445,78.41,78.415,55800000.0
2009-01-05 21:25:00,78.415,78.415,78.405,78.405,46800000.0
2009-01-05 21:26:00,78.405,78.42,78.395,78.405,34800000.0
2009-01-05 21:27:00,78.405,78.42,78.39,78.42,18000000.0
2009-01-05 21:28:00,78.415,78.465,78.4,78.465,35200000.0
2009-01-05 21:29:00,78.46,78.505,78.43,78.45,58000000.0
2009-01-05 21:30:00,78.45,78.46,78.41,78.41,80800000.0
2009-01-05 21:31:00,78.41,78.475,78.41,78.475,50400000.0
2009-01-05 21:32:00,78.455,78.46,78.425,78.425,33600000.0
2009-01-05 21:33:00,78.425,78.45,78.425,78.43,28400000.0
2009-01-05 21:34:00,78.43,78.46,78.43,78.45,26800000.0
2009-01-05 21:35:00,78.46,78.46,78.44,78.44,26800000.0
2009-01-05 21:36:00,78.44,78.44,78.44,78.44,1200000.0
2009-01-05 21:37:00,78.44,78.445,78.43,78.435,14400000.0
2009-01-05 21:38:00,78.435,78.435,78.435,78.435,13200000.0
2009-01-05 21:39:00,78.435,78.435,78.365,78.4,47400000.0
2009-01-05 21:40:00,78.395,78.435,78.385,78.435,43600000.0
2009-01-05 21:41:00,78.435,78.45,78.395,78.405,98800000.0
2009-01-05 21:42:00,78.41,78.44,78.395,78.42,52200000.0
2009-01-05 21:43:00,78.425,78.43,78.4,78.4,46600000.0
2009-01-05 21:44:00,78.395,78.42,78.385,78.405,113600000.0
2009-01-05 21:45:00,78.395,78.405,78.38,78.4,59400000.0
2009-01-05 21:46:00,78.39,78.39,78.36,78.37,24400000.0
2009-01-05 21:47:00,78.355,78.37,78.34,78.35,70000000.0
2009-01-05 21:48:00,78.35,78.355,78.34,78.34,22800000.0
2009-01-05 21:49:00,78.34,78.345,78.32,78.33,21200000.0
2009-01-05 21:50:00,78.325,78.33,78.315,78.315,12000000.0
2009-01-05 21:51:00,78.33,78.37,78.315,78.37,71400000.0
2009-01-05 21:52:00,78.37,78.37,78.36,78.36,7200000.0
2009-01-05 21:53:00,78.355,78.375,78.335,78.37,76000000.0
2009-01-05 21:54:00,78.365,78.365,78.33,78.33,15400000.0
2009-01-05 21:55:00,78.33,78.355,78.33,78.355,88800000.0
2009-01-05 21:56:00,78.355,78.37,78.355,78.36,32400000.0
2009-01-05 21:57:00,78.365,78.365,78.32,78.32,21600000.0
2009-01-05 21:58:00,78.33,78.355,78.32,78.325,52000000.0
2009-01-05 21:59:00,78.335,78.36,78.305,78.315,63600000.0
2009-01-05 22:00:00,78.325,78.37,78.295,78.37,54000000.0
2009-01-05 22:01:00,78.365,78.38,78.31,78.325,36800000.0
2009-01-05 22:02:00,78.315,78.37,78.315,78.37,35200000.0
2009-01-05 22:03:00,78.395,78.44,78.375,78.44,75800000.0
2009-01-05 22:04:00,78.445,78.45,78.395,78.45,62800000.0
2009-01-05 22:05:00,78.455,78.48,78.45,78.475,20400000.0
2009-01-05 22:06:00,78.47,78.495,78.45,78.475,88000000.0
2009-01-05 22:07:00,78.47,78.47,78.46,78.465,15600000.0
2009-01-05 22:08:00,78.46,78.495,78.46,78.485,21600000.0
2009-01-05 22:09:00,78.48,78.49,78.445,78.46,29600000.0
2009-01-05 22:10:00,78.46,78.49,78.45,78.49,42400000.0
2009-01-05 22:11:00,78.485,78.5,78.48,78.5,10800000.0
2009-01-05 22:12:00,78.505,78.535,78.49,78.525,22800000.0
2009-01-05 22:13:00,78.535,78.54,78.515,78.535,24000000.0
2009-01-05 22:14:00,78.515,78.515,78.49,78.49,30200000.0
2009-01-05 22:15:00,78.49,78.49,78.485,78.49,23000000.0
2009-01-05 22:16:00,78.49,78.49,78.44,78.48,33400000.0
2009-01-05 22:17:00,78.465,78.495,78.455,78.49,34800000.0
2009-01-05 22:18:00,78.49,78.49,78.455,78.46,32800000.0
2009-01-05 22:19:00,78.47,78.505,78.46,78.49,55600000.0
2009-01-05 22:20:00,78.495,78.5,78.48,78.495,22800000.0
2009-01-05 22:21:00,78.485,78.49,78.48,78.48,4800000.0
2009-01-05 22:22:00,78.475,78.48,78.47,78.48,4800000.0
2009-01-05 22:23:00,78.48,78.485,78.445,78.485,40800000.0
2009-01-05 22:24:00,78.465,78.475,78.43,78.43,59800000.0
2009-01-05 22:25:00,78.425,78.45,78.42,78.42,48000000.0
2009-01-05 22:26:00,78.42,78.465,78.42,78.465,36200000.0
2009-01-05 22:27:00,78.46,78.47,78.445,78.445,8400000.0
2009-01-05 22:28:00,78.45,78.45,78.365,78.37,36200000.0
2009-01-05 22:29:00,78.37,78.38,78.325,78.335,89400000.0
2009-01-05 22:30:00,78.33,78.335,78.21,78.21,74800000.0
2009-01-05 22:31:00,78.21,78.25,78.19,78.235,89400000.0
2009-01-05 22:32:00,78.235,78.33,78.235,78.3,113200000.0
2009-01-05 22:33:00,78.32,78.32,78.28,78.29,77600000.0
2009-01-05 22:34:00,78.295,78.3,78.245,78.245,65800000.0
2009-01-05 22:35:00,78.235,78.295,78.235,78.27,113400000.0
2009-01-05 22:36:00,78.28,78.28,78.23,78.245,128000000.0
2009-01-05 22:37:00,78.26,78.295,78.245,78.28,85600000.0
2009-01-05 22:38:00,78.3,78.3,78.265,78.29,150800000.0
2009-01-05 22:39:00,78.295,78.295,78.255,78.275,85000000.0
2009-01-05 22:40:00,78.28,78.31,78.28,78.31,109400000.0
2009-01-05 22:41:00,78.3,78.345,78.29,78.325,175600000.0
2009-01-05 22:42:00,78.325,78.35,78.29,78.305,55400000.0
2009-01-05 22:43:00,78.295,78.31,78.295,78.31,8000000.0
2009-01-05 22:44:00,78.31,78.315,78.28,78.28,88800000.0
2009-01-05 22:45:00,78.28,78.31,78.28,78.295,46600000.0
2009-01-05 22:46:00,78.295,78.3,78.29,78.295,26400000.0
2009-01-05 22:47:00,78.295,78.315,78.29,78.315,42400000.0
2009-01-05 22:48:00,78.32,78.32,78.315,78.315,7200000.0
2009-01-05 22:49:00,78.315,78.315,78.31,78.31,13000000.0
2009-01-05 22:50:00,78.32,78.36,78.31,78.36,14800000.0
2009-01-05 22:51:00,78.36,78.365,78.32,78.325,95800000.0
2009-01-05 22:52:00,78.345,78.375,78.325,78.365,81600000.0
2009-01-05 22:53:00,78.38,78.395,78.365,78.37,50600000.0
2009-01-05 22:54:00,78.365,78.395,78.35,78.38,49200000.0
2009-01-05 22:55:00,78.385,78.385,78.37,78.37,14400000.0
2009-01-05 22:56:00,78.39,78.39,78.35,78.35,55200000.0
2009-01-05 22:57:00,78.35,78.355,78.35,78.35,33800000.0
2009-01-05 22:58:00,78.35,78.36,78.345,78.36,23400000.0
2009-01-05 22:59:00,78.365,78.405,78.365,78.385,23200000.0
2009-01-05 23:00:00,78.39,78.455,78.39,78.45,68800000.0
2009-01-05 23:01:00,78.455,78.49,78.455,78.465,15600000.0
2009-01-05 23:02:00,78.465,78.465,78.46,78.465,9600000.0
2009-01-05 23:03:00,78.47,78.495,78.46,78.49,19200000.0
2009-01-05 23:04:00,78.49,78.535,78.49,78.525,33800000.0
2009-01-05 23:05:00,78.535,78.56,78.525,78.555,19200000.0
2009-01-05 23:06:00,78.57,78.605,78.57,78.595,21600000.0
2009-01-05 23:07:00,78.6,78.62,78.575,78.585,26800000.0
2009-01-05 23:08:00,78.6,78.605,78.575,78.585,24800000.0
2009-01-05 23:09:00,78.58,78.59,78.555,78.555,37800000.0
2009-01-05 23:10:00,78.555,78.585,78.545,78.58,44600000.0
2009-01-05 23:11:00,78.56,78.595,78.56,78.58,35200000.0
2009-01-05 23:12:00,78.58,78.59,78.57,78.57,22400000.0
2009-01-05 23:13:00,78.57,78.58,78.555,78.555,67600000.0
2009-01-05 23:14:00,78.56,78.56,78.535,78.545,41800000.0
2009-01-05 23:15:00,78.54,78.55,78.535,78.55,36800000.0
2009-01-05 23:16:00,78.555,78.57,78.555,78.56,41000000.0
2009-01-05 23:17:00,78.545,78.545,78.52,78.52,84600000.0
2009-01-05 23:18:00,78.52,78.53,78.515,78.525,29600000.0
2009-01-05 23:19:00,78.53,78.535,78.525,78.535,23400000.0
2009-01-05 23:20:00,78.53,78.55,78.52,78.55,12400000.0
2009-01-05 23:21:00,78.54,78.56,78.52,78.545,39000000.0
2009-01-05 23:22:00,78.55,78.56,78.54,78.545,51600000.0
2009-01-05 23:23:00,78.56,78.57,78.545,78.555,46400000.0
2009-01-05 23:24:00,78.57,78.625,78.57,78.62,24800000.0
2009-01-05 23:25:00,78.615,78.655,78.615,78.63,43600000.0
2009-01-05 23:26:00,78.625,78.63,78.56,78.595,30800000.0
2009-01-05 23:27:00,78.575,78.615,78.575,78.605,54800000.0
2009-01-05 23:28:00,78.61,78.61,78.595,78.595,4800000.0
2009-01-05 23:29:00,78.59,78.605,78.54,78.54,42400000.0
2009-01-05 23:30:00,78.545,78.565,78.495,78.515,122000000.0
2009-01-05 23:31:00,78.52,78.525,78.485,78.505,31600000.0
2009-01-05 23:32:00,78.505,78.54,78.505,78.54,8800000.0
2009-01-05 23:33:00,78.525,78.53,78.505,78.53,32400000.0
2009-01-05 23:34:00,78.53,78.54,78.53,78.54,4800000.0
2009-01-05 23:35:00,78.53,78.53,78.495,78.505,14200000.0
2009-01-05 23:36:00,78.485,78.49,78.48,78.49,15600000.0
2009-01-05 23:37:00,78.49,78.49,78.48,78.485,18400000.0
2009-01-05 23:38:00,78.485,78.505,78.485,78.485,17200000.0
2009-01-05 23:39:00,78.485,78.5,78.485,78.5,11600000.0
2009-01-05 23:40:00,78.485,78.555,78.45,78.55,86000000.0
2009-01-05 23:41:00,78.555,78.565,78.47,78.495,83800000.0
2009-01-05 23:42:00,78.5,78.545,78.5,78.54,25000000.0
2009-01-05 23:43:00,78.535,78.545,78.495,78.495,37200000.0
2009-01-05 23:44:00,78.51,78.53,78.49,78.49,26400000.0
2009-01-05 23:45:00,78.495,78.535,78.495,78.535,59200000.0
2009-01-05 23:46:00,78.535,78.66,78.535,78.58,108200000.0
2009-01-05 23:47:00,78.58,78.64,78.52,78.61,139200000.0
2009-01-05 23:48:00,78.605,78.605,78.57,78.57,60400000.0
2009-01-05 23:49:00,78.535,78.615,78.525,78.605,45200000.0
2009-01-05 23:50:00,78.605,78.605,78.535,78.55,56400000.0
2009-01-05 23:51:00,78.56,78.565,78.545,78.555,20400000.0
2009-01-05 23:52:00,78.56,78.565,78.495,78.525,29800000.0
2009-01-05 23:53:00,78.545,78.545,78.42,78.49,65200000.0
2009-01-05 23:54:00,78.49,78.5,78.405,78.485,67400000.0
2009-01-05 23:55:00,78.495,78.5,78.44,78.49,40000000.0
2009-01-05 23:56:00,78.49,78.495,78.45,78.455,38400000.0
2009-01-05 23:57:00,78.455,78.46,78.41,78.435,78600000.0
2009-01-05 23:58:00,78.445,78.445,78.42,78.435,40400000.0
2009-01-05 23:59:00,78.44,78.535,78.44,78.52,123200000.0
2009-01-06 00:00:00,78.19,78.2,78.19,78.2,16800000.0
2009-01-06 00:01:00,78.21,78.22,78.21,78.22,16800000.0
2009-01-06 00:02:00,78.23,78.23,78.22,78.22,16800000.0
2009-01-06 00:03:00,78.23,78.28,78.23,78.28,16800000.0
2009-01-06 00:04:00,78.45,78.465,78.43,78.465,16800000.0
2009-01-06 00:05:00,78.465,78.465,78.39,78.39,37600000.0
2009-01-06 00:06:00,78.39,78.405,78.38,78.385,28200000.0
2009-01-06 00:07:00,78.385,78.415,78.315,78.35,40800000.0
2009-01-06 00:08:00,78.355,78.375,78.32,78.355,26400000.0
2009-01-06 00:09:00,78.365,78.365,78.325,78.345,27400000.0
2009-01-06 00:10:00,78.345,78.345,78.3,78.315,25600000.0
2009-01-06 00:11:00,78.31,78.34,78.31,78.325,11800000.0
2009-01-06 00:12:00,78.325,78.325,78.295,78.315,31600000.0
2009-01-06 00:13:00,78.315,78.325,78.31,78.31,9400000.0
2009-01-06 00:14:00,78.31,78.31,78.305,78.305,4800000.0
2009-01-06 00:15:00,78.305,78.315,78.3,78.305,16600000.0
2009-01-06 00:16:00,78.305,78.305,78.305,78.305,2400000.0
2009-01-06 00:17:00,78.3,78.3,78.285,78.295,3600000.0
2009-01-06 00:18:00,78.27,78.27,78.26,78.27,6800000.0
2009-01-06 00:19:00,78.26,78.275,78.26,78.275,6800000.0
2009-01-06 00:20:00,78.275,78.28,78.265,78.265,10400000.0
2009-01-06 00:21:00,78.275,78.275,78.265,78.265,4800000.0
2009-01-06 00:22:00,78.26,78.275,78.26,78.275,9600000.0
2009-01-06 00:23:00,78.27,78.285,78.27,78.28,12000000.0
2009-01-06 00:24:00,78.275,78.275,78.245,78.245,47200000.0
2009-01-06 00:25:00,78.255,78.255,78.235,78.245,24800000.0
2009-01-06 00:26:00,78.25,78.25,78.2,78.205,43600000.0
2009-01-06 00:27:00,78.21,78.225,78.205,78.205,9600000.0
2009-01-06 00:28:00,78.22,78.22,78.18,78.18,18000000.0
2009-01-06 00:29:00,78.165,78.185,78.14,78.18,20400000.0
2009-01-06 00:30:00,78.165,78.195,78.165,78.195,21600000.0
2009-01-06 00:31:00,78.21,78.21,78.16,78.18,14800000.0
2009-01-06 00:32:00,78.19,78.225,78.17,78.18,52800000.0
2009-01-06 00:33:00,78.175,78.2,78.17,78.17,34800000.0
2009-01-06 00:34:00,78.175,78.19,78.175,78.19,3200000.0
2009-01-06 00:35:00,78.17,78.18,78.17,78.18,24400000.0
2009-01-06 00:36:00,78.175,78.175,78.17,78.175,10600000.0
2009-01-06 00:37:00,78.165,78.2,78.145,78.185,95000000.0
2009-01-06 00:38:00,78.185,78.19,78.18,78.185,72400000.0
2009-01-06 00:39:00,78.185,78.185,78.145,78.145,104800000.0
2009-01-06 00:40:00,78.15,78.23,78.15,78.23,18800000.0
2009-01-06 00:41:00,78.23,78.235,78.155,78.235,59600000.0
2009-01-06 00:42:00,78.24,78.25,78.21,78.245,35400000.0
2009-01-06 00:43:00,78.245,78.245,78.18,78.21,67400000.0
2009-01-06 00:44:00,78.21,78.22,78.2,78.2,10000000.0
2009-01-06 00:45:00,78.205,78.205,78.205,78.205,2400000.0
2009-01-06 00:46:00,78.2,78.205,78.185,78.185,20200000.0
2009-01-06 00:47:00,78.18,78.185,78.18,78.18,3600000.0
2009-01-06 00:48:00,78.185,78.185,78.12,78.15,22200000.0
2009-01-06 00:49:00,78.16,78.16,78.16,78.16,4000000.0
2009-01-06 00:50:00,78.16,78.16,78.16,78.16,4400000.0
2009-01-06 00:51:00,78.16,78.16,78.15,78.15,8400000.0
2009-01-06 00:52:00,78.155,78.155,78.15,78.15,6000000.0
2009-01-06 00:53:00,78.145,78.155,78.14,78.155,15200000.0
2009-01-06 00:54:00,78.16,78.18,78.16,78.17,20400000.0
2009-01-06 00:55:00,78.18,78.18,78.155,78.155,22800000.0
2009-01-06 00:56:00,78.155,78.18,78.155,78.17,44200000.0
2009-01-06 00:57:00,78.175,78.18,78.16,78.17,19200000.0
2009-01-06 00:58:00,78.155,78.19,78.155,78.18,32800000.0
2009-01-06 00:59:00,78.185,78.2,78.17,78.17,25600000.0
2009-01-06 01:00:00,78.18,78.185,78.18,78.185,7000000.0
2009-01-06 01:01:00,78.185,78.19,78.185,78.19,11600000.0
2009-01-06 01:02:00,78.195,78.205,78.195,78.205,11200000.0
2009-01-06 01:03:00,78.195,78.255,78.195,78.255,55800000.0
2009-01-06 01:04:00,78.25,78.305,78.25,78.305,9600000.0
2009-01-06 01:05:00,78.32,78.36,78.315,78.335,21600000.0
2009-01-06 01:06:00,78.34,78.36,78.34,78.36,16800000.0
2009-01-06 01:07:00,78.355,78.355,78.285,78.31,21600000.0
2009-01-06 01:08:00,78.31,78.315,78.31,78.315,4800000.0
2009-01-06 01:09:00,78.325,78.325,78.24,78.245,12000000.0
2009-01-06 01:10:00,78.24,78.255,78.22,78.255,33200000.0
2009-01-06 01:11:00,78.255,78.255,78.23,78.23,12000000.0
2009-01-06 01:12:00,78.31,78.32,78.25,78.25,7800000.0
2009-01-06 01:13:00,78.225,78.25,78.225,78.245,7800000.0
2009-01-06 01:14:00,78.245,78.265,78.245,78.265,13800000.0
2009-01-06 01:15:00,78.25,78.25,78.25,78.25,8200000.0
2009-01-06 01:16:00,78.235,78.245,78.235,78.24,8200000.0
2009-01-06 01:17:00,78.24,78.25,78.24,78.24,33800000.0
2009-01-06 01:18:00,78.25,78.25,78.24,78.25,23400000.0
2009-01-06 01:19:00,78.25,78.25,78.25,78.25,3400000.0
2009-01-06 01:20:00,78.255,78.285,78.24,78.245,47600000.0
2009-01-06 01:21:00,78.25,78.25,78.25,78.25,13200000.0
2009-01-06 01:22:00,78.255,78.31,78.255,78.31,58000000.0
2009-01-06 01:23:00,78.305,78.34,78.295,78.3,123800000.0
2009-01-06 01:24:00,78.31,78.31,78.3,78.3,11800000.0
2009-01-06 01:25:00,78.32,78.32,78.295,78.305,37600000.0
2009-01-06 01:26:00,78.31,78.35,78.3,78.35,22400000.0
2009-01-06 01:27:00,78.335,78.34,78.33,78.34,16600000.0
2009-01-06 01:28:00,78.325,78.355,78.28,78.34,67400000.0
2009-01-06 01:29:00,78.345,78.355,78.3,78.355,23600000.0
2009-01-06 01:30:00,78.37,78.37,78.36,78.365,4800000.0
2009-01-06 01:31:00,78.35,78.37,78.335,78.35,24000000.0
2009-01-06 01:32:00,78.365,78.375,78.365,78.375,5800000.0
2009-01-06 01:33:00,78.09,78.11,78.09,78.1,13000000.0
2009-01-06 01:34:00,78.385,78.41,78.385,78.41,13000000.0
2009-01-06 01:35:00,78.4,78.4,78.4,78.4,1200000.0
2009-01-06 01:36:00,78.1,78.11,78.09,78.11,35800000.0
2009-01-06 01:37:00,78.405,78.42,78.405,78.41,35800000.0
2009-01-06 01:38:00,78.41,78.42,78.375,78.42,31000000.0
2009-01-06 01:39:00,78.405,78.415,78.39,78.4,35200000.0
2009-01-06 01:40:00,78.4,78.415,78.395,78.405,21200000.0
2009-01-06 01:41:00,78.425,78.425,78.415,78.42,6000000.0
2009-01-06 01:42:00,78.42,78.475,78.415,78.465,30000000.0
2009-01-06 01:43:00,78.465,78.475,78.46,78.47,7200000.0
2009-01-06 01:44:00,78.465,78.485,78.465,78.475,8400000.0
2009-01-06 01:45:00,78.475,78.475,78.47,78.47,2400000.0
2009-01-06 01:46:00,78.465,78.465,78.46,78.46,6200000.0
2009-01-06 01:47:00,78.465,78.465,78.465,78.465,1200000.0
2009-01-06 01:48:00,78.46,78.465,78.455,78.455,8400000.0
2009-01-06 01:49:00,78.45,78.455,78.44,78.455,20200000.0
2009-01-06 01:50:00,78.45,78.455,78.38,78.39,100400000.0
2009-01-06 01:51:00,78.4,78.4,78.38,78.395,38400000.0
2009-01-06 01:52:00,78.38,78.47,78.37,78.37,82800000.0
2009-01-06 01:53:00,78.37,78.41,78.365,78.375,36600000.0
2009-01-06 01:54:00,78.42,78.42,78.41,78.41,11600000.0
2009-01-06 01:55:00,78.415,78.425,78.41,78.425,7400000.0
2009-01-06 01:56:00,78.415,78.415,78.38,78.39,42800000.0
2009-01-06 01:57:00,78.39,78.46,78.38,78.455,49200000.0
2009-01-06 01:58:00,78.45,78.46,78.435,78.45,39400000.0
2009-01-06 01:59:00,78.455,78.475,78.435,78.465,72800000.0
2009-01-06 02:00:00,78.455,78.465,78.425,78.455,49200000.0
2009-01-06 02:01:00,78.455,78.465,78.39,78.4,59000000.0
2009-01-06 02:02:00,78.4,78.415,78.4,78.415,35400000.0
2009-01-06 02:03:00,78.415,78.415,78.405,78.405,9400000.0
2009-01-06 02:04:00,78.405,78.405,78.385,78.405,29000000.0
2009-01-06 02:05:00,78.395,78.4,78.375,78.375,31400000.0
2009-01-06 02:06:00,78.37,78.375,78.355,78.375,25200000.0
2009-01-06 02:07:00,78.37,78.39,78.36,78.375,39000000.0
2009-01-06 02:08:00,78.375,78.385,78.375,78.38,35600000.0
2009-01-06 02:09:00,78.38,78.39,78.35,78.36,47200000.0
2009-01-06 02:10:00,78.36,78.36,78.345,78.345,21600000.0
2009-01-06 02:11:00,78.345,78.345,78.315,78.315,42800000.0
2009-01-06 02:12:00,78.325,78.325,78.245,78.255,59600000.0
2009-01-06 02:13:00,78.255,78.255,78.245,78.25,22000000.0
2009-01-06 02:14:00,78.25,78.265,78.245,78.265,26600000.0
2009-01-06 02:15:00,78.265,78.265,78.22,78.24,22000000.0
2009-01-06 02:16:00,78.23,78.25,78.225,78.24,50400000.0
2009-01-06 02:17:00,78.25,78.26,78.23,78.25,50000000.0
2009-01-06 02:18:00,78.24,78.25,78.23,78.245,38800000.0
2009-01-06 02:19:00,78.24,78.25,78.235,78.24,22000000.0
2009-01-06 02:20:00,78.24,78.255,78.235,78.235,24000000.0
2009-01-06 02:21:00,78.235,78.25,78.2,78.21,67000000.0
2009-01-06 02:22:00,78.205,78.21,78.165,78.165,56000000.0
2009-01-06 02:23:00,78.165,78.175,78.14,78.145,76800000.0
2009-01-06 02:24:00,78.15,78.155,78.14,78.14,105800000.0
2009-01-06 02:25:00,78.14,78.155,78.12,78.125,103800000.0
2009-01-06 02:26:00,78.12,78.135,78.12,78.13,7200000.0
2009-01-06 02:27:00,78.13,78.145,78.125,78.145,40800000.0
2009-01-06 02:28:00,78.14,78.155,78.14,78.155,3600000.0
2009-01-06 02:29:00,78.145,78.15,78.115,78.15,150600000.0
2009-01-06 02:30:00,78.15,78.15,78.115,78.145,214200000.0
2009-01-06 02:31:00,78.145,78.145,78.1,78.105,84800000.0
2009-01-06 02:32:00,78.11,78.11,78.09,78.095,41000000.0
2009-01-06 02:33:00,78.1,78.105,78.085,78.09,56800000.0
2009-01-06 02:34:00,78.09,78.1,78.09,78.1,35000000.0
2009-01-06 02:35:00,78.1,78.11,78.095,78.095,40000000.0
2009-01-06 02:36:00,78.1,78.1,78.09,78.095,26600000.0
2009-01-06 02:37:00,78.08,78.11,78.08,78.11,53800000.0
2009-01-06 02:38:00,78.11,78.11,78.09,78.105,19200000.0
2009-01-06 02:39:00,78.105,78.105,78.09,78.105,159200000.0
2009-01-06 02:40:00,78.105,78.12,78.09,78.12,135000000.0
2009-01-06 02:41:00,78.12,78.155,78.105,78.12,137000000.0
2009-01-06 02:42:00,78.125,78.18,78.125,78.18,20600000.0
2009-01-06 02:43:00,78.19,78.225,78.175,78.225,23200000.0
2009-01-06 02:44:00,78.23,78.245,78.19,78.2,53000000.0
2009-01-06 02:45:00,78.195,78.21,78.175,78.195,88200000.0
2009-01-06 02:46:00,78.2,78.21,78.18,78.185,63200000.0
2009-01-06 02:47:00,78.18,78.19,78.17,78.175,22800000.0
2009-01-06 02:48:00,78.18,78.185,78.14,78.185,69800000.0
2009-01-06 02:49:00,78.18,78.2,78.18,78.195,34600000.0
2009-01-06 02:50:00,78.205,78.21,78.2,78.205,19200000.0
2009-01-06 02:51:00,78.2,78.235,78.175,78.175,40000000.0
2009-01-06 02:52:00,78.19,78.245,78.19,78.205,63800000.0
2009-01-06 02:53:00,78.215,78.23,78.215,78.22,37200000.0
2009-01-06 02:54:00,78.21,78.22,78.19,78.195,64000000.0
2009-01-06 02:55:00,78.195,78.205,78.19,78.19,70600000.0
2009-01-06 02:56:00,78.19,78.19,78.175,78.175,38200000.0
2009-01-06 02:57:00,78.18,78.21,78.18,78.21,26800000.0
2009-01-06 02:58:00,78.2,78.215,78.2,78.215,14200000.0
2009-01-06 02:59:00,78.215,78.24,78.215,78.235,44800000.0
2009-01-06 03:00:00,78.24,78.25,78.22,78.235,78600000.0
2009-01-06 03:01:00,78.225,78.225,78.21,78.21,16600000.0
2009-01-06 03:02:00,78.21,78.23,78.21,78.23,34200000.0
2009-01-06 03:03:00,78.215,78.22,78.16,78.16,67800000.0
2009-01-06 03:04:00,78.16,78.18,78.16,78.18,18400000.0
2009-01-06 03:05:00,78.175,78.19,78.145,78.19,66200000.0
2009-01-06 03:06:00,78.19,78.245,78.19,78.23,64600000.0
2009-01-06 03:07:00,78.235,78.235,78.205,78.22,24000000.0
2009-01-06 03:08:00,78.215,78.22,78.19,78.215,33400000.0
2009-01-06 03:09:00,78.215,78.215,78.195,78.205,18800000.0
2009-01-06 03:10:00,78.205,78.285,78.205,78.27,41400000.0
2009-01-06 03:11:00,78.27,78.275,78.215,78.23,44600000.0
2009-01-06 03:12:00,78.23,78.23,78.23,78.23,52800000.0
2009-01-06 03:13:00,78.23,78.23,78.21,78.21,53400000.0
2009-01-06 03:14:00,78.21,78.23,78.21,78.23,123400000.0
2009-01-06 03:15:00,78.23,78.23,78.23,78.23,28800000.0
2009-01-06 03:16:00,78.23,78.23,78.18,78.18,89000000.0
2009-01-06 03:17:00,78.23,78.23,78.18,78.18,144400000.0
2009-01-06 03:18:00,78.18,78.21,78.18,78.21,114400000.0
2009-01-06 03:19:00,78.21,78.21,78.18,78.18,57200000.0
2009-01-06 03:20:00,78.21,78.23,78.18,78.21,196800000.0
2009-01-06 03:21:00,78.21,78.23,78.21,78.21,83400000.0
2009-01-06 03:22:00,78.21,78.23,78.21,78.23,20400000.0
2009-01-06 03:23:00,78.23,78.23,78.21,78.21,82200000.0
2009-01-06 03:24:00,78.21,78.23,78.21,78.23,37800000.0
2009-01-06 03:25:00,78.23,78.23,78.23,78.23,31200000.0
2009-01-06 03:26:00,78.23,78.23,78.21,78.21,70800000.0
2009-01-06 03:27:00,78.21,78.23,78.21,78.21,119400000.0
2009-01-06 03:28:00,78.23,78.23,78.21,78.21,38400000.0
2009-01-06 03:29:00,78.21,78.23,78.18,78.21,145400000.0
2009-01-06 03:30:00,78.21,78.23,78.21,78.23,73200000.0
2009-01-06 03:31:00,78.23,78.23,78.23,78.23,26400000.0
2009-01-06 03:32:00,78.23,78.23,78.21,78.21,106800000.0
2009-01-06 03:33:00,78.21,78.23,78.21,78.21,45600000.0
2009-01-06 03:34:00,78.23,78.23,78.21,78.23,126600000.0
2009-01-06 03:35:00,78.23,78.23,78.21,78.21,34800000.0
2009-01-06 03:36:00,78.18,78.23,78.18,78.21,53000000.0
2009-01-06 03:37:00,78.21,78.23,78.21,78.23,13800000.0
2009-01-06 03:38:00,78.21,78.23,78.21,78.23,18600000.0
2009-01-06 03:39:00,78.23,78.23,78.15,78.175,10800000.0
2009-01-06 03:40:00,78.17,78.17,78.15,78.16,13200000.0
2009-01-06 03:41:00,78.17,78.18,78.17,78.18,4800000.0
2009-01-06 03:42:00,78.175,78.175,78.165,78.17,14400000.0
2009-01-06 03:43:00,78.175,78.175,78.16,78.165,8400000.0
2009-01-06 03:44:00,78.16,78.165,78.135,78.135,13200000.0
2009-01-06 03:45:00,78.15,78.155,78.14,78.145,12000000.0
2009-01-06 03:46:00,78.15,78.23,78.145,78.23,18600000.0
2009-01-06 03:47:00,78.23,78.23,78.18,78.21,39200000.0
2009-01-06 03:48:00,78.21,78.23,78.21,78.21,102600000.0
2009-01-06 03:49:00,78.23,78.23,78.18,78.21,80800000.0
2009-01-06 03:50:00,78.23,78.23,78.18,78.18,91400000.0
2009-01-06 03:51:00,78.21,78.21,78.18,78.21,101400000.0
2009-01-06 03:52:00,78.23,78.23,78.18,78.21,32600000.0
2009-01-06 03:53:00,78.23,78.23,78.21,78.23,98400000.0
2009-01-06 03:54:00,78.21,78.23,78.21,78.23,148200000.0
2009-01-06 03:55:00,78.21,78.23,78.21,78.21,106200000.0
2009-01-06 03:56:00,78.15,78.16,78.14,78.16,70200000.0
2009-01-06 03:57:00,78.21,78.23,78.21,78.21,70200000.0
2009-01-06 03:58:00,78.21,78.21,78.11,78.11,98500000.0
2009-01-06 03:59:00,78.115,78.115,78.105,78.11,39100000.0
2009-01-06 04:00:00,78.12,78.12,78.11,78.11,89099999.0
2009-01-06 04:01:00,78.105,78.105,78.1,78.105,42800000.0
2009-01-06 04:02:00,78.105,78.18,78.1,78.18,86300000.0
2009-01-06 04:03:00,78.155,78.155,78.1,78.125,205300000.0
2009-01-06 04:04:00,78.125,78.135,78.125,78.135,36600000.0
2009-01-06 04:05:00,78.18,78.18,78.125,78.13,124900000.0
2009-01-06 04:06:00,78.135,78.18,78.11,78.125,109099998.0
2009-01-06 04:07:00,78.21,78.21,78.11,78.115,151700000.0
2009-01-06 04:08:00,78.11,78.115,78.1,78.105,45000000.0
2009-01-06 04:09:00,78.11,78.135,78.095,78.105,80800000.0
2009-01-06 04:10:00,78.105,78.105,78.085,78.085,52400000.0
2009-01-06 04:11:00,78.085,78.125,78.08,78.12,43600000.0
2009-01-06 04:12:00,78.115,78.115,78.1,78.115,16000000.0
2009-01-06 04:13:00,78.1,78.115,78.1,78.11,12200000.0
2009-01-06 04:14:00,78.11,78.11,78.085,78.11,51200000.0
2009-01-06 04:15:00,78.11,78.135,78.11,78.135,35600000.0
2009-01-06 04:16:00,78.14,78.14,78.135,78.135,3600000.0
2009-01-06 04:17:00,78.13,78.23,78.115,78.125,69100000.0
2009-01-06 04:18:00,78.125,78.23,78.125,78.18,119000000.0
2009-01-06 04:19:00,78.13,78.23,78.125,78.13,118300000.0
2009-01-06 04:20:00,78.125,78.18,78.125,78.18,127800000.0
2009-01-06 04:21:00,78.23,78.23,78.18,78.18,214600000.0
2009-01-06 04:22:00,78.21,78.23,78.135,78.135,142500000.0
2009-01-06 04:23:00,78.18,78.18,78.135,78.18,156000000.0
2009-01-06 04:24:00,78.135,78.23,78.125,78.23,148600000.0
2009-01-06 04:25:00,78.23,78.23,78.105,78.115,163000000.0
2009-01-06 04:26:00,78.18,78.23,78.125,78.18,62700000.0
2009-01-06 04:27:00,78.18,78.18,78.18,78.18,29400000.0
2009-01-06 04:28:00,78.18,78.23,78.18,78.23,99600000.0
2009-01-06 04:29:00,78.23,78.23,78.23,78.23,97000000.0
2009-01-06 04:30:00,78.23,78.23,78.23,78.23,27400000.0
2009-01-06 04:31:00,78.23,78.23,78.23,78.23,33600000.0
2009-01-06 04:32:00,78.23,78.23,78.23,78.23,12000000.0
2009-01-06 04:33:00,78.23,78.23,78.23,78.23,57600000.0
2009-01-06 04:34:00,78.23,78.23,78.23,78.23,52400000.0
2009-01-06 04:35:00,78.23,78.23,78.23,78.23,21600000.0
2009-01-06 04:36:00,78.23,78.23,78.21,78.23,104400000.0
2009-01-06 04:37:00,78.23,78.23,78.21,78.23,39600000.0
2009-01-06 04:38:00,78.21,78.21,78.15,78.15,50200000.0
2009-01-06 04:39:00,78.19,78.21,78.19,78.19,67000000.0
2009-01-06 04:40:00,78.21,78.23,78.16,78.17,38000000.0
2009-01-06 04:41:00,78.175,78.19,78.155,78.16,55200000.0
2009-01-06 04:42:00,78.16,78.175,78.16,78.16,20000000.0
2009-01-06 04:43:00,78.16,78.16,78.13,78.13,28200000.0
2009-01-06 04:44:00,78.13,78.165,78.125,78.165,18400000.0
2009-01-06 04:45:00,78.17,78.18,78.165,78.18,11200000.0
2009-01-06 04:46:00,78.195,78.215,78.12,78.12,68800000.0
2009-01-06 04:47:00,78.125,78.135,78.12,78.125,56000000.0
2009-01-06 04:48:00,78.14,78.165,78.14,78.165,6000000.0
2009-01-06 04:49:00,78.165,78.17,78.165,78.17,3600000.0
2009-01-06 04:50:00,78.17,78.17,78.155,78.155,9600000.0
2009-01-06 04:51:00,78.155,78.155,78.15,78.155,3600000.0
2009-01-06 04:52:00,78.155,78.155,78.155,78.155,2400000.0
2009-01-06 04:53:00,78.165,78.165,78.155,78.165,9600000.0
2009-01-06 04:54:00,78.16,78.16,78.15,78.15,3800000.0
2009-01-06 04:55:00,78.155,78.16,78.15,78.16,21200000.0
2009-01-06 04:56:00,78.16,78.165,78.155,78.155,15400000.0
2009-01-06 04:57:00,78.16,78.165,78.135,78.16,19200000.0
2009-01-06 04:58:00,78.155,78.155,78.12,78.15,8400000.0
2009-01-06 04:59:00,78.15,78.15,78.115,78.125,45200000.0
2009-01-06 05:00:00,78.125,78.17,78.115,78.17,40000000.0
2009-01-06 05:01:00,78.165,78.165,78.125,78.14,10800000.0
2009-01-06 05:02:00,78.145,78.15,78.115,78.125,48600000.0
2009-01-06 05:03:00,78.125,78.125,78.075,78.075,34000000.0
2009-01-06 05:04:00,78.075,78.09,78.035,78.065,67800000.0
2009-01-06 05:05:00,78.07,78.07,78.06,78.06,19200000.0
2009-01-06 05:06:00,78.07,78.07,78.06,78.065,13200000.0
2009-01-06 05:07:00,78.065,78.07,78.065,78.065,9600000.0
2009-01-06 05:08:00,78.065,78.085,78.065,78.08,18000000.0
2009-01-06 05:09:00,78.085,78.085,78.075,78.08,6000000.0
2009-01-06 05:10:00,78.085,78.085,78.075,78.08,26000000.0
2009-01-06 05:11:00,78.085,78.095,78.075,78.075,30200000.0
2009-01-06 05:12:00,78.07,78.07,78.065,78.065,14800000.0
2009-01-06 05:13:00,78.06,78.07,78.06,78.06,15600000.0
2009-01-06 05:14:00,78.065,78.065,78.06,78.065,12000000.0
2009-01-06 05:15:00,78.065,78.065,78.055,78.06,40800000.0
2009-01-06 05:16:00,78.06,78.065,78.05,78.055,15600000.0
2009-01-06 05:17:00,78.05,78.06,78.05,78.06,6000000.0
2009-01-06 05:18:00,78.065,78.065,78.06,78.065,8400000.0
2009-01-06 05:19:00,78.085,78.085,78.05,78.05,6000000.0
2009-01-06 05:20:00,78.055,78.06,78.055,78.055,19200000.0
2009-01-06 05:21:00,78.055,78.06,78.055,78.06,12000000.0
2009-01-06 05:22:00,78.055,78.055,78.02,78.035,36000000.0
2009-01-06 05:23:00,78.03,78.03,78.01,78.02,25200000.0
2009-01-06 05:24:00,78.025,78.03,78.01,78.025,7200000.0
2009-01-06 05:25:00,78.02,78.025,78.015,78.025,9400000.0
2009-01-06 05:26:00,78.015,78.025,78.015,78.025,7200000.0
2009-01-06 05:27:00,78.02,78.025,77.98,78.005,20400000.0
2009-01-06 05:28:00,78.01,78.04,78.01,78.04,15600000.0
2009-01-06 05:29:00,78.04,78.045,78.04,78.045,2400000.0
2009-01-06 05:30:00,78.045,78.045,78.045,78.045,3600000.0
2009-01-06 05:31:00,78.05,78.075,78.05,78.07,24000000.0
2009-01-06 05:32:00,78.07,78.07,78.045,78.05,16000000.0
2009-01-06 05:33:00,78.055,78.055,78.055,78.055,1200000.0
2009-01-06 05:34:00,78.055,78.055,78.055,78.055,11800000.0
2009-01-06 05:35:00,78.065,78.065,78.065,78.065,1200000.0
2009-01-06 05:36:00,77.92,77.92,77.89,77.91,10800000.0
2009-01-06 05:37:00,78.055,78.065,78.055,78.065,10800000.0
2009-01-06 05:38:00,78.06,78.065,78.06,78.06,6000000.0
2009-01-06 05:39:00,78.06,78.075,78.06,78.06,26800000.0
2009-01-06 05:40:00,78.05,78.06,78.045,78.05,12000000.0
2009-01-06 05:41:00,78.045,78.05,78.025,78.03,15200000.0
2009-01-06 05:42:00,78.03,78.03,78.03,78.03,3600000.0
2009-01-06 05:43:00,78.03,78.045,78.03,78.04,15400000.0
2009-01-06 05:44:00,78.035,78.045,78.035,78.035,20800000.0
2009-01-06 05:45:00,78.035,78.035,78.025,78.025,9600000.0
2009-01-06 05:46:00,78.03,78.045,78.03,78.04,11800000.0
2009-01-06 05:47:00,77.8,77.84,77.79,77.83,4800000.0
2009-01-06 05:48:00,78.05,78.05,78.045,78.05,4800000.0
2009-01-06 05:49:00,77.83,77.86,77.83,77.86,9600000.0
2009-01-06 05:50:00,77.85,77.86,77.84,77.86,9600000.0
2009-01-06 05:51:00,77.87,77.89,77.86,77.88,9600000.0
2009-01-06 05:52:00,78.05,78.05,78.05,78.05,9600000.0
2009-01-06 05:53:00,78.04,78.045,78.04,78.045,5800000.0
2009-01-06 05:54:00,78.05,78.065,78.045,78.06,22800000.0
2009-01-06 05:55:00,78.065,78.065,78.06,78.065,14400000.0
2009-01-06 05:56:00,78.065,78.07,78.045,78.055,32200000.0
2009-01-06 05:57:00,78.055,78.095,78.055,78.095,56000000.0
2009-01-06 05:58:00,78.095,78.12,78.09,78.115,16400000.0
2009-01-06 05:59:00,78.115,78.205,78.115,78.205,28400000.0
2009-01-06 06:00:00,78.205,78.205,78.18,78.18,77600000.0
2009-01-06 06:01:00,78.18,78.19,78.18,78.18,12800000.0
2009-01-06 06:02:00,78.18,78.185,78.175,78.185,32000000.0
2009-01-06 06:03:00,78.185,78.25,78.175,78.25,19200000.0
2009-01-06 06:04:00,78.245,78.245,78.235,78.235,23200000.0
2009-01-06 06:05:00,78.24,78.245,78.235,78.235,17400000.0
2009-01-06 06:06:00,78.235,78.235,78.23,78.23,6000000.0
2009-01-06 06:07:00,78.23,78.23,78.23,78.23,16800000.0
2009-01-06 06:08:00,78.23,78.23,78.21,78.23,63400000.0
2009-01-06 06:09:00,78.23,78.23,78.19,78.21,110000000.0
2009-01-06 06:10:00,78.21,78.23,78.21,78.21,174000000.0
2009-01-06 06:11:00,78.21,78.21,78.21,78.21,52800000.0
2009-01-06 06:12:00,78.21,78.21,78.21,78.21,158400000.0
2009-01-06 06:13:00,78.21,78.21,78.21,78.21,13200000.0
2009-01-06 06:14:00,78.21,78.23,78.19,78.19,138000000.0
2009-01-06 06:15:00,78.19,78.19,78.075,78.085,166800000.0
2009-01-06 06:16:00,78.08,78.09,78.065,78.085,128400000.0
2009-01-06 06:17:00,78.08,78.08,78.04,78.05,56800000.0
2009-01-06 06:18:00,78.055,78.07,78.005,78.025,63600000.0
2009-01-06 06:19:00,78.015,78.025,77.95,77.975,99600000.0
2009-01-06 06:20:00,77.98,78.02,77.98,78.02,69600000.0
2009-01-06 06:21:00,78.015,78.03,78.005,78.005,34800000.0
2009-01-06 06:22:00,78.005,78.005,77.97,77.985,40400000.0
2009-01-06 06:23:00,77.99,78.0,77.98,77.995,33600000.0
2009-01-06 06:24:00,77.995,78.005,77.97,77.975,50800000.0
2009-01-06 06:25:00,77.975,78.0,77.975,77.98,69200000.0
2009-01-06 06:26:00,77.97,77.98,77.94,77.95,42200000.0
2009-01-06 06:27:00,77.95,77.98,77.95,77.98,14400000.0
2009-01-06 06:28:00,77.97,77.98,77.93,77.94,36600000.0
2009-01-06 06:29:00,77.945,77.975,77.94,77.965,34000000.0
2009-01-06 06:30:00,77.965,77.965,77.95,77.955,21000000.0
2009-01-06 06:31:00,77.955,77.965,77.925,77.955,51200000.0
2009-01-06 06:32:00,77.96,77.995,77.945,77.975,72400000.0
2009-01-06 06:33:00,77.975,77.985,77.94,77.965,119200000.0
2009-01-06 06:34:00,77.97,77.985,77.915,77.92,40200000.0
2009-01-06 06:35:00,77.92,77.96,77.92,77.92,52200000.0
2009-01-06 06:36:00,77.91,77.92,77.895,77.92,33600000.0
2009-01-06 06:37:00,77.92,77.93,77.915,77.925,22800000.0
2009-01-06 06:38:00,77.93,77.94,77.895,77.895,31000000.0
2009-01-06 06:39:00,77.895,77.895,77.87,77.87,10400000.0
2009-01-06 06:40:00,77.87,77.905,77.865,77.9,105000000.0
2009-01-06 06:41:00,77.9,77.9,77.87,77.885,80000000.0
2009-01-06 06:42:00,77.885,77.885,77.855,77.855,76000000.0
2009-01-06 06:43:00,77.855,77.855,77.83,77.83,67800000.0
2009-01-06 06:44:00,77.83,77.835,77.805,77.83,77800000.0
2009-01-06 06:45:00,77.825,77.84,77.795,77.84,67800000.0
2009-01-06 06:46:00,77.835,77.84,77.77,77.785,45600000.0
2009-01-06 06:47:00,77.785,77.835,77.785,77.82,69600000.0
2009-01-06 06:48:00,77.81,77.845,77.79,77.82,92800000.0
2009-01-06 06:49:00,77.84,77.845,77.82,77.84,69600000.0
2009-01-06 06:50:00,77.835,77.87,77.83,77.86,77600000.0
2009-01-06 06:51:00,77.865,77.885,77.835,77.865,120000000.0
2009-01-06 06:52:00,77.86,77.89,77.855,77.87,54600000.0
2009-01-06 06:53:00,77.87,77.91,77.87,77.89,69600000.0
2009-01-06 06:54:00,77.89,77.915,77.89,77.905,95600000.0
2009-01-06 06:55:00,77.9,77.915,77.89,77.905,42800000.0
2009-01-06 06:56:00,77.9,77.905,77.895,77.9,29200000.0
2009-01-06 06:57:00,77.89,77.9,77.89,77.9,47200000.0
2009-01-06 06:58:00,77.9,77.91,77.89,77.89,67000000.0
2009-01-06 06:59:00,77.89,77.915,77.89,77.915,41000000.0
2009-01-06 07:00:00,77.915,77.915,77.865,77.865,63600000.0
2009-01-06 07:01:00,77.865,77.865,77.86,77.86,44600000.0
2009-01-06 07:02:00,77.865,77.88,77.865,77.88,69000000.0
2009-01-06 07:03:00,77.875,77.89,77.86,77.86,85400000.0
2009-01-06 07:04:00,77.86,77.885,77.86,77.865,45000000.0
2009-01-06 07:05:00,77.87,77.87,77.865,77.87,14000000.0
2009-01-06 07:06:00,77.875,77.875,77.87,77.87,16000000.0
2009-01-06 07:07:00,77.87,77.87,77.865,77.865,10400000.0
2009-01-06 07:08:00,77.865,77.865,77.85,77.85,43400000.0
2009-01-06 07:09:00,77.855,77.88,77.855,77.88,14200000.0
2009-01-06 07:10:00,77.88,77.91,77.87,77.91,35800000.0
2009-01-06 07:11:00,77.905,77.92,77.875,77.88,32000000.0
2009-01-06 07:12:00,77.89,77.9,77.88,77.9,26400000.0
2009-01-06 07:13:00,77.895,77.9,77.885,77.895,32400000.0
2009-01-06 07:14:00,77.895,77.895,77.88,77.885,8400000.0
2009-01-06 07:15:00,77.88,77.885,77.88,77.88,9200000.0
2009-01-06 07:16:00,77.88,77.915,77.88,77.91,68600000.0
2009-01-06 07:17:00,77.9,77.935,77.9,77.925,48400000.0
2009-01-06 07:18:00,77.925,77.925,77.855,77.87,54800000.0
2009-01-06 07:19:00,77.87,77.885,77.795,77.795,166000000.0
2009-01-06 07:20:00,77.795,77.81,77.76,77.795,129200000.0
2009-01-06 07:21:00,77.795,77.825,77.795,77.8,141800000.0
2009-01-06 07:22:00,77.79,77.835,77.79,77.835,80000000.0
2009-01-06 07:23:00,77.825,77.845,77.825,77.83,32600000.0
2009-01-06 07:24:00,77.83,77.855,77.825,77.855,68600000.0
2009-01-06 07:25:00,77.835,77.86,77.835,77.845,66400000.0
2009-01-06 07:26:00,77.85,77.885,77.85,77.885,56200000.0
2009-01-06 07:27:00,77.885,77.885,77.87,77.875,41000000.0
2009-01-06 07:28:00,77.87,77.89,77.87,77.875,35200000.0
2009-01-06 07:29:00,77.885,77.885,77.87,77.885,16800000.0
2009-01-06 07:30:00,77.885,77.885,77.86,77.865,19400000.0
2009-01-06 07:31:00,77.855,77.855,77.85,77.855,12400000.0
2009-01-06 07:32:00,77.86,77.87,77.85,77.865,23800000.0
2009-01-06 07:33:00,77.87,77.87,77.845,77.845,43600000.0
2009-01-06 07:34:00,77.845,77.845,77.8,77.8,68200000.0
2009-01-06 07:35:00,77.8,77.81,77.785,77.805,57800000.0
2009-01-06 07:36:00,77.805,77.82,77.79,77.815,60600000.0
2009-01-06 07:37:00,77.82,77.835,77.815,77.825,48400000.0
2009-01-06 07:38:00,77.82,77.825,77.815,77.815,43400000.0
2009-01-06 07:39:00,77.825,77.835,77.805,77.815,39000000.0
2009-01-06 07:40:00,77.81,77.825,77.8,77.825,39600000.0
2009-01-06 07:41:00,77.815,77.825,77.815,77.815,6200000.0
2009-01-06 07:42:00,77.8,77.83,77.79,77.805,80600000.0
2009-01-06 07:43:00,77.815,77.815,77.8,77.81,33800000.0
2009-01-06 07:44:00,77.805,77.825,77.805,77.82,14600000.0
2009-01-06 07:45:00,77.81,77.815,77.81,77.81,11200000.0
2009-01-06 07:46:00,77.81,77.82,77.8,77.81,28000000.0
2009-01-06 07:47:00,77.8,77.845,77.8,77.845,21200000.0
2009-01-06 07:48:00,77.84,77.84,77.835,77.84,6600000.0
2009-01-06 07:49:00,77.835,77.84,77.835,77.835,6400000.0
2009-01-06 07:50:00,77.835,77.84,77.82,77.84,21800000.0
2009-01-06 07:51:00,77.845,77.845,77.835,77.845,9800000.0
2009-01-06 07:52:00,77.84,77.845,77.825,77.845,21200000.0
2009-01-06 07:53:00,77.85,77.855,77.845,77.845,7200000.0
2009-01-06 07:54:00,77.84,77.85,77.84,77.845,4800000.0
2009-01-06 07:55:00,77.84,77.845,77.84,77.845,2400000.0
2009-01-06 07:56:00,77.85,77.88,77.83,77.83,26600000.0
2009-01-06 07:57:00,77.835,77.85,77.835,77.84,18600000.0
2009-01-06 07:58:00,77.85,77.85,77.84,77.84,2400000.0
2009-01-06 07:59:00,77.85,77.855,77.825,77.85,51600000.0
2009-01-06 08:00:00,77.84,77.88,77.83,77.88,45000000.0
2009-01-06 08:01:00,77.875,77.88,77.84,77.84,13400000.0
2009-01-06 08:02:00,77.835,77.845,77.82,77.845,10000000.0
2009-01-06 08:03:00,77.81,77.85,77.81,77.85,11200000.0
2009-01-06 08:04:00,77.83,77.85,77.83,77.85,3600000.0
2009-01-06 08:05:00,77.83,77.835,77.82,77.82,8400000.0
2009-01-06 08:06:00,77.815,77.825,77.815,77.825,3600000.0
2009-01-06 08:07:00,77.815,77.815,77.78,77.78,22400000.0
2009-01-06 08:08:00,77.775,77.785,77.76,77.77,51200000.0
2009-01-06 08:09:00,77.77,77.785,77.77,77.775,29000000.0
2009-01-06 08:10:00,77.78,77.795,77.77,77.785,26400000.0
2009-01-06 08:11:00,77.795,77.81,77.785,77.785,30200000.0
2009-01-06 08:12:00,77.78,77.795,77.78,77.795,26800000.0
2009-01-06 08:13:00,77.785,77.79,77.77,77.775,55000000.0
2009-01-06 08:14:00,77.78,77.8,77.775,77.785,65400000.0
2009-01-06 08:15:00,77.79,77.8,77.77,77.8,34000000.0
2009-01-06 08:16:00,77.805,77.85,77.805,77.835,41600000.0
2009-01-06 08:17:00,77.83,77.865,77.82,77.865,26000000.0
2009-01-06 08:18:00,77.87,77.87,77.84,77.855,18400000.0
2009-01-06 08:19:00,77.85,77.85,77.82,77.835,55200000.0
2009-01-06 08:20:00,77.825,77.84,77.81,77.825,55400000.0
2009-01-06 08:21:00,77.82,77.88,77.815,77.865,66000000.0
2009-01-06 08:22:00,77.88,77.885,77.8,77.82,35600000.0
2009-01-06 08:23:00,77.83,77.83,77.81,77.81,26400000.0
2009-01-06 08:24:00,77.81,77.83,77.81,77.83,42800000.0
2009-01-06 08:25:00,77.835,77.845,77.835,77.835,10800000.0
2009-01-06 08:26:00,77.835,77.86,77.835,77.86,31600000.0
2009-01-06 08:27:00,77.855,77.855,77.845,77.855,16600000.0
2009-01-06 08:28:00,77.86,77.86,77.845,77.85,30400000.0
2009-01-06 08:29:00,77.86,77.87,77.855,77.86,16000000.0
2009-01-06 08:30:00,77.855,77.87,77.82,77.825,32600000.0
2009-01-06 08:31:00,77.83,77.84,77.82,77.84,24800000.0
2009-01-06 08:32:00,77.84,77.84,77.825,77.825,13400000.0
2009-01-06 08:33:00,77.825,77.83,77.82,77.825,34000000.0
2009-01-06 08:34:00,77.84,77.84,77.82,77.82,12000000.0
2009-01-06 08:35:00,77.82,77.82,77.82,77.82,14400000.0
2009-01-06 08:36:00,77.82,77.82,77.82,77.82,12000000.0
2009-01-06 08:37:00,77.82,77.82,77.82,77.82,28800000.0
2009-01-06 08:38:00,77.82,77.82,77.82,77.82,36000000.0
2009-01-06 08:39:00,77.82,77.935,77.82,77.88,87600000.0
2009-01-06 08:40:00,77.885,77.895,77.875,77.89,82400000.0
2009-01-06 08:41:00,77.89,77.89,77.855,77.885,65000000.0
2009-01-06 08:42:00,77.885,77.89,77.865,77.875,63200000.0
2009-01-06 08:43:00,77.87,77.89,77.845,77.855,54400000.0
2009-01-06 08:44:00,77.855,77.865,77.855,77.86,9800000.0
2009-01-06 08:45:00,77.855,77.87,77.855,77.87,19600000.0
2009-01-06 08:46:00,77.87,77.88,77.865,77.88,28200000.0
2009-01-06 08:47:00,77.89,77.895,77.85,77.895,90400000.0
2009-01-06 08:48:00,77.895,77.895,77.87,77.87,25200000.0
2009-01-06 08:49:00,77.875,77.88,77.86,77.87,82600000.0
2009-01-06 08:50:00,77.87,77.885,77.865,77.885,53400000.0
2009-01-06 08:51:00,77.885,77.89,77.885,77.89,17400000.0
2009-01-06 08:52:00,77.89,77.96,77.885,77.92,87400000.0
2009-01-06 08:53:00,77.91,77.96,77.91,77.96,35200000.0
2009-01-06 08:54:00,77.9,77.94,77.9,77.935,29600000.0
2009-01-06 08:55:00,77.935,77.955,77.935,77.95,36000000.0
2009-01-06 08:56:00,77.955,77.955,77.9,77.9,84800000.0
2009-01-06 08:57:00,77.905,77.935,77.905,77.935,44400000.0
2009-01-06 08:58:00,77.945,77.96,77.93,77.935,76600000.0
2009-01-06 08:59:00,77.935,77.95,77.93,77.95,45800000.0
2009-01-06 09:00:00,77.955,77.975,77.945,77.965,83400000.0
2009-01-06 09:01:00,77.97,77.995,77.95,77.965,88400000.0
2009-01-06 09:02:00,77.975,77.99,77.97,77.99,15200000.0
2009-01-06 09:03:00,78.0,78.005,77.97,77.97,42400000.0
2009-01-06 09:04:00,77.95,77.97,77.91,77.95,95000000.0
2009-01-06 09:05:00,77.91,77.935,77.885,77.925,128200000.0
2009-01-06 09:06:00,77.925,77.94,77.92,77.92,30800000.0
2009-01-06 09:07:00,77.925,77.925,77.92,77.925,6000000.0
2009-01-06 09:08:00,77.925,77.955,77.905,77.94,79200000.0
2009-01-06 09:09:00,77.945,77.97,77.93,77.965,58400000.0
2009-01-06 09:10:00,77.97,77.975,77.96,77.96,19200000.0
2009-01-06 09:11:00,77.96,78.09,77.96,78.01,51400000.0
2009-01-06 09:12:00,78.01,78.015,78.01,78.01,8000000.0
2009-01-06 09:13:00,78.015,78.02,78.005,78.005,31200000.0
2009-01-06 09:14:00,78.005,78.015,78.005,78.015,25200000.0
2009-01-06 09:15:00,78.005,78.01,78.0,78.0,7400000.0
2009-01-06 09:16:00,78.005,78.005,77.955,77.965,24000000.0
2009-01-06 09:17:00,77.96,77.96,77.935,77.94,14400000.0
2009-01-06 09:18:00,77.94,77.94,77.885,77.895,57800000.0
2009-01-06 09:19:00,77.89,77.895,77.875,77.875,53200000.0
2009-01-06 09:20:00,77.875,77.88,77.86,77.865,31400000.0
2009-01-06 09:21:00,77.87,77.875,77.855,77.865,29600000.0
2009-01-06 09:22:00,77.87,77.875,77.855,77.875,36400000.0
2009-01-06 09:23:00,77.875,77.89,77.85,77.85,25200000.0
2009-01-06 09:24:00,77.85,77.895,77.83,77.885,52400000.0
2009-01-06 09:25:00,77.875,77.875,77.83,77.845,72800000.0
2009-01-06 09:26:00,77.85,77.875,77.845,77.855,44800000.0
2009-01-06 09:27:00,77.855,77.88,77.845,77.86,33600000.0
2009-01-06 09:28:00,77.86,77.885,77.855,77.865,28800000.0
2009-01-06 09:29:00,77.865,77.88,77.86,77.88,25600000.0
2009-01-06 09:30:00,77.88,77.9,77.87,77.895,46400000.0
2009-01-06 09:31:00,77.89,77.98,77.88,77.965,106800000.0
2009-01-06 09:32:00,77.965,78.0,77.965,77.995,109200000.0
2009-01-06 09:33:00,77.995,78.045,77.995,78.01,103600000.0
2009-01-06 09:34:00,78.01,78.05,78.0,78.035,78000000.0
2009-01-06 09:35:00,78.035,78.105,78.03,78.09,78400000.0
2009-01-06 09:36:00,78.085,78.085,77.975,77.985,145400000.0
2009-01-06 09:37:00,77.99,78.05,77.985,78.05,67600000.0
2009-01-06 09:38:00,78.05,78.05,78.045,78.05,23600000.0
2009-01-06 09:39:00,78.045,78.05,78.01,78.01,56800000.0
2009-01-06 09:40:00,78.02,78.02,77.975,77.99,92000000.0
2009-01-06 09:41:00,78.005,78.045,77.995,78.04,92000000.0
2009-01-06 09:42:00,78.035,78.035,77.975,77.99,65600000.0
2009-01-06 09:43:00,77.99,78.065,77.98,77.99,72000000.0
2009-01-06 09:44:00,77.98,78.025,77.97,78.005,67200000.0
2009-01-06 09:45:00,78.005,78.02,77.995,77.995,36800000.0
2009-01-06 09:46:00,77.995,78.045,77.99,78.04,46400000.0
2009-01-06 09:47:00,78.045,78.06,78.02,78.06,77200000.0
2009-01-06 09:48:00,78.065,78.095,78.015,78.015,81200000.0
2009-01-06 09:49:00,78.01,78.03,78.0,78.0,43200000.0
2009-01-06 09:50:00,78.005,78.06,78.005,78.06,62400000.0
2009-01-06 09:51:00,78.065,78.09,78.055,78.09,36600000.0
2009-01-06 09:52:00,78.095,78.2,78.095,78.19,35200000.0
2009-01-06 09:53:00,78.185,78.19,78.02,78.14,75900000.0
2009-01-06 09:54:00,78.145,78.145,78.04,78.13,73800000.0
2009-01-06 09:55:00,78.125,78.19,78.125,78.19,47600000.0
2009-01-06 09:56:00,78.195,78.235,78.135,78.16,81000000.0
2009-01-06 09:57:00,78.165,78.165,78.035,78.035,64800000.0
2009-01-06 09:58:00,78.035,78.12,78.0,78.08,113800000.0
2009-01-06 09:59:00,78.08,78.08,78.035,78.075,85600000.0
2009-01-06 10:00:00,78.075,78.17,78.065,78.17,67200000.0
2009-01-06 10:01:00,78.17,78.195,78.155,78.155,62400000.0
2009-01-06 10:02:00,78.15,78.155,78.075,78.075,60800000.0
2009-01-06 10:03:00,78.07,78.07,78.02,78.055,100800000.0
2009-01-06 10:04:00,78.055,78.085,78.04,78.07,53600000.0
2009-01-06 10:05:00,78.075,78.095,78.06,78.09,63400000.0
2009-01-06 10:06:00,78.085,78.16,78.085,78.155,47400000.0
2009-01-06 10:07:00,78.155,78.345,78.155,78.3,126800000.0
2009-01-06 10:08:00,78.31,78.35,78.275,78.35,86800000.0
2009-01-06 10:09:00,78.345,78.37,78.33,78.335,68200000.0
2009-01-06 10:10:00,78.33,78.335,78.32,78.325,34800000.0
2009-01-06 10:11:00,78.325,78.33,78.275,78.31,75200000.0
2009-01-06 10:12:00,78.31,78.385,78.31,78.38,78400000.0
2009-01-06 10:13:00,78.385,78.395,78.37,78.39,49200000.0
2009-01-06 10:14:00,78.39,78.39,78.37,78.385,42600000.0
2009-01-06 10:15:00,78.39,78.395,78.355,78.38,36800000.0
2009-01-06 10:16:00,78.38,78.38,78.35,78.35,56200000.0
2009-01-06 10:17:00,78.35,78.35,78.28,78.3,51800000.0
2009-01-06 10:18:00,78.3,78.32,78.275,78.28,71000000.0
2009-01-06 10:19:00,78.275,78.275,78.25,78.275,51200000.0
2009-01-06 10:20:00,78.28,78.39,78.28,78.365,76800000.0
2009-01-06 10:21:00,78.365,78.37,78.26,78.285,64800000.0
2009-01-06 10:22:00,78.295,78.295,78.18,78.215,95200000.0
2009-01-06 10:23:00,78.205,78.205,78.15,78.155,72000000.0
2009-01-06 10:24:00,78.145,78.145,78.1,78.11,65600000.0
2009-01-06 10:25:00,78.11,78.135,78.08,78.125,74400000.0
2009-01-06 10:26:00,78.125,78.14,78.08,78.115,83200000.0
2009-01-06 10:27:00,78.11,78.12,78.085,78.09,91200000.0
2009-01-06 10:28:00,78.085,78.16,78.065,78.16,82600000.0
2009-01-06 10:29:00,78.16,78.17,78.15,78.155,38400000.0
2009-01-06 10:30:00,78.155,78.255,78.155,78.245,83200000.0
2009-01-06 10:31:00,78.245,78.305,78.245,78.29,54400000.0
2009-01-06 10:32:00,78.285,78.315,78.28,78.295,47400000.0
2009-01-06 10:33:00,78.295,78.325,78.275,78.325,76800000.0
2009-01-06 10:34:00,78.325,78.325,78.26,78.27,54800000.0
2009-01-06 10:35:00,78.27,78.27,78.185,78.22,70400000.0
2009-01-06 10:36:00,78.215,78.215,78.125,78.19,70000000.0
2009-01-06 10:37:00,78.185,78.185,78.16,78.165,44800000.0
2009-01-06 10:38:00,78.17,78.18,78.135,78.14,37200000.0
2009-01-06 10:39:00,78.135,78.185,78.125,78.175,88600000.0
2009-01-06 10:40:00,78.175,78.205,78.175,78.205,67800000.0
2009-01-06 10:41:00,78.205,78.23,78.19,78.23,81000000.0
2009-01-06 10:42:00,78.21,78.235,78.21,78.23,35200000.0
2009-01-06 10:43:00,78.245,78.255,78.215,78.215,52800000.0
2009-01-06 10:44:00,78.225,78.225,78.2,78.2,22000000.0
2009-01-06 10:45:00,78.195,78.21,78.175,78.21,42400000.0
2009-01-06 10:46:00,78.205,78.22,78.2,78.21,14600000.0
2009-01-06 10:47:00,78.21,78.22,78.2,78.21,34600000.0
2009-01-06 10:48:00,78.21,78.23,78.2,78.23,44400000.0
2009-01-06 10:49:00,78.225,78.255,78.21,78.21,61600000.0
2009-01-06 10:50:00,78.21,78.245,78.21,78.23,28200000.0
2009-01-06 10:51:00,78.22,78.23,78.21,78.21,36400000.0
2009-01-06 10:52:00,78.21,78.21,78.165,78.19,71200000.0
2009-01-06 10:53:00,78.19,78.215,78.19,78.215,47200000.0
2009-01-06 10:54:00,78.22,78.245,78.215,78.23,44400000.0
2009-01-06 10:55:00,78.23,78.265,78.23,78.26,50000000.0
2009-01-06 10:56:00,78.255,78.29,78.25,78.25,34800000.0
2009-01-06 10:57:00,78.245,78.255,78.235,78.25,50600000.0
2009-01-06 10:58:00,78.25,78.26,78.175,78.21,55600000.0
2009-01-06 10:59:00,78.215,78.25,78.125,78.125,56800000.0
2009-01-06 11:00:00,78.125,78.2,78.125,78.19,70400000.0
2009-01-06 11:01:00,78.195,78.225,78.195,78.225,56000000.0
2009-01-06 11:02:00,78.22,78.22,78.195,78.195,28800000.0
2009-01-06 11:03:00,78.2,78.24,78.185,78.21,58200000.0
2009-01-06 11:04:00,78.2,78.285,78.195,78.28,53600000.0
2009-01-06 11:05:00,78.285,78.44,78.285,78.44,66400000.0
2009-01-06 11:06:00,78.44,78.505,78.435,78.475,66800000.0
2009-01-06 11:07:00,78.48,78.555,78.465,78.555,59200000.0
2009-01-06 11:08:00,78.555,78.58,78.545,78.555,78000000.0
2009-01-06 11:09:00,78.56,78.56,78.525,78.545,40000000.0
2009-01-06 11:10:00,78.54,78.55,78.49,78.505,54000000.0
2009-01-06 11:11:00,78.5,78.5,78.49,78.49,39400000.0
2009-01-06 11:12:00,78.49,78.51,78.415,78.44,56400000.0
2009-01-06 11:13:00,78.435,78.485,78.435,78.485,17600000.0
2009-01-06 11:14:00,78.485,78.49,78.46,78.485,32000000.0
2009-01-06 11:15:00,78.485,78.485,78.47,78.47,9600000.0
2009-01-06 11:16:00,78.475,78.495,78.47,78.48,38400000.0
2009-01-06 11:17:00,78.485,78.49,78.47,78.47,30000000.0
2009-01-06 11:18:00,78.485,78.515,78.455,78.51,34800000.0
2009-01-06 11:19:00,78.505,78.505,78.44,78.44,85200000.0
2009-01-06 11:20:00,78.435,78.435,78.43,78.43,14400000.0
2009-01-06 11:21:00,78.43,78.43,78.43,78.43,9600000.0
2009-01-06 11:22:00,78.43,78.43,78.43,78.43,16000000.0
2009-01-06 11:23:00,78.43,78.43,78.42,78.42,15600000.0
2009-01-06 11:24:00,78.43,78.43,78.37,78.405,41600000.0
2009-01-06 11:25:00,78.405,78.43,78.405,78.42,28000000.0
2009-01-06 11:26:00,78.42,78.48,78.42,78.48,49600000.0
2009-01-06 11:27:00,78.48,78.51,78.48,78.495,22000000.0
2009-01-06 11:28:00,78.5,78.515,78.49,78.515,42000000.0
2009-01-06 11:29:00,78.51,78.51,78.49,78.495,25200000.0
2009-01-06 11:30:00,78.5,78.5,78.495,78.5,8000000.0
2009-01-06 11:31:00,78.495,78.495,78.45,78.475,35200000.0
2009-01-06 11:32:00,78.47,78.47,78.465,78.465,6400000.0
2009-01-06 11:33:00,78.465,78.485,78.465,78.485,8000000.0
2009-01-06 11:34:00,78.49,78.575,78.49,78.57,47600000.0
2009-01-06 11:35:00,78.555,78.625,78.555,78.625,72800000.0
2009-01-06 11:36:00,78.625,78.74,78.625,78.705,95200000.0
2009-01-06 11:37:00,78.7,78.76,78.695,78.76,84400000.0
2009-01-06 11:38:00,78.765,78.81,78.75,78.795,104000000.0
2009-01-06 11:39:00,78.795,78.8,78.76,78.785,75200000.0
2009-01-06 11:40:00,78.78,78.79,78.76,78.76,43200000.0
2009-01-06 11:41:00,78.76,78.76,78.76,78.76,27200000.0
2009-01-06 11:42:00,78.76,78.76,78.69,78.69,42800000.0
2009-01-06 11:43:00,78.695,78.7,78.645,78.69,61200000.0
2009-01-06 11:44:00,78.7,78.73,78.685,78.715,76800000.0
2009-01-06 11:45:00,78.715,78.795,78.71,78.79,72800000.0
2009-01-06 11:46:00,78.785,78.785,78.715,78.73,49400000.0
2009-01-06 11:47:00,78.73,78.74,78.685,78.685,73800000.0
2009-01-06 11:48:00,78.685,78.69,78.655,78.66,64600000.0
2009-01-06 11:49:00,78.67,78.705,78.655,78.665,64000000.0
2009-01-06 11:50:00,78.665,78.76,78.65,78.76,75200000.0
2009-01-06 11:51:00,78.755,78.8,78.755,78.77,44800000.0
2009-01-06 11:52:00,78.765,78.765,78.74,78.75,34000000.0
2009-01-06 11:53:00,78.755,78.82,78.75,78.8,60200000.0
2009-01-06 11:54:00,78.8,78.8,78.785,78.79,33000000.0
2009-01-06 11:55:00,78.79,78.825,78.79,78.815,66800000.0
2009-01-06 11:56:00,78.815,78.815,78.74,78.775,82200000.0
2009-01-06 11:57:00,78.775,78.785,78.765,78.785,32800000.0
2009-01-06 11:58:00,78.79,78.805,78.775,78.775,44000000.0
2009-01-06 11:59:00,78.77,78.775,78.74,78.755,37800000.0
2009-01-06 12:00:00,78.76,78.795,78.735,78.785,51600000.0
2009-01-06 12:01:00,78.785,78.805,78.71,78.775,98000000.0
2009-01-06 12:02:00,78.77,78.84,78.76,78.835,85600000.0
2009-01-06 12:03:00,78.835,78.835,78.795,78.815,32800000.0
2009-01-06 12:04:00,78.815,78.905,78.81,78.885,64600000.0
2009-01-06 12:05:00,78.88,78.88,78.85,78.855,40400000.0
2009-01-06 12:06:00,78.86,78.94,78.86,78.905,65200000.0
2009-01-06 12:07:00,78.895,78.945,78.895,78.91,38400000.0
2009-01-06 12:08:00,78.91,78.96,78.875,78.945,50800000.0
2009-01-06 12:09:00,78.965,78.965,78.89,78.91,62800000.0
2009-01-06 12:10:00,78.915,78.92,78.885,78.885,36800000.0
2009-01-06 12:11:00,78.885,78.9,78.795,78.82,60400000.0
2009-01-06 12:12:00,78.825,78.92,78.815,78.91,60000000.0
2009-01-06 12:13:00,78.91,79.05,78.91,79.05,81600000.0
2009-01-06 12:14:00,79.045,79.095,79.045,79.065,113800000.0
2009-01-06 12:15:00,79.07,79.105,79.06,79.07,70800000.0
2009-01-06 12:16:00,79.065,79.065,79.025,79.045,54400000.0
2009-01-06 12:17:00,79.045,79.045,79.01,79.015,71200000.0
2009-01-06 12:18:00,79.01,79.045,79.005,79.04,44800000.0
2009-01-06 12:19:00,79.05,79.075,79.035,79.075,21600000.0
2009-01-06 12:20:00,79.08,79.085,79.035,79.06,31400000.0
2009-01-06 12:21:00,79.06,79.06,79.06,79.06,10400000.0
2009-01-06 12:22:00,79.055,79.06,79.035,79.035,7200000.0
2009-01-06 12:23:00,79.04,79.1,79.04,79.095,46400000.0
2009-01-06 12:24:00,79.09,79.09,79.055,79.06,30000000.0
2009-01-06 12:25:00,79.06,79.105,79.06,79.075,65400000.0
2009-01-06 12:26:00,79.065,79.18,79.055,79.18,50000000.0
2009-01-06 12:27:00,79.17,79.225,79.16,79.185,65800000.0
2009-01-06 12:28:00,79.185,79.22,79.185,79.21,63600000.0
2009-01-06 12:29:00,79.205,79.205,79.155,79.195,54800000.0
2009-01-06 12:30:00,79.195,79.195,79.135,79.14,56800000.0
2009-01-06 12:31:00,79.15,79.15,79.095,79.1,31200000.0
2009-01-06 12:32:00,79.1,79.11,78.96,78.975,57000000.0
2009-01-06 12:33:00,78.965,79.01,78.915,79.01,61600000.0
2009-01-06 12:34:00,79.01,79.025,78.97,78.98,35600000.0
2009-01-06 12:35:00,78.975,79.005,78.975,78.99,23600000.0
2009-01-06 12:36:00,78.985,78.985,78.97,78.975,20800000.0
2009-01-06 12:37:00,78.975,78.975,78.925,78.945,32600000.0
2009-01-06 12:38:00,78.935,78.965,78.93,78.93,28400000.0
2009-01-06 12:39:00,78.93,78.94,78.85,78.865,47600000.0
2009-01-06 12:40:00,78.865,78.875,78.735,78.865,114600000.0
2009-01-06 12:41:00,78.865,78.885,78.77,78.78,49000000.0
2009-01-06 12:42:00,78.78,78.81,78.75,78.77,67600000.0
2009-01-06 12:43:00,78.765,78.825,78.765,78.825,50800000.0
2009-01-06 12:44:00,78.84,78.91,78.84,78.89,45600000.0
2009-01-06 12:45:00,78.895,78.925,78.885,78.925,73600000.0
2009-01-06 12:46:00,78.92,78.965,78.92,78.955,24000000.0
2009-01-06 12:47:00,78.95,79.06,78.95,79.04,89000000.0
2009-01-06 12:48:00,79.035,79.065,79.015,79.03,78400000.0
2009-01-06 12:49:00,79.025,79.05,78.975,79.04,95400000.0
2009-01-06 12:50:00,79.045,79.045,78.97,79.01,62800000.0
2009-01-06 12:51:00,79.015,79.045,79.01,79.03,82600000.0
2009-01-06 12:52:00,79.035,79.055,78.97,78.97,84200000.0
2009-01-06 12:53:00,78.97,78.97,78.915,78.95,26000000.0
2009-01-06 12:54:00,78.915,78.95,78.865,78.865,50200000.0
2009-01-06 12:55:00,78.865,78.875,78.835,78.865,59200000.0
2009-01-06 12:56:00,78.87,78.875,78.82,78.82,32000000.0
2009-01-06 12:57:00,78.825,78.825,78.79,78.79,18800000.0
2009-01-06 12:58:00,78.795,78.795,78.775,78.775,40000000.0
2009-01-06 12:59:00,78.77,78.785,78.745,78.77,38400000.0
2009-01-06 13:00:00,78.775,78.805,78.76,78.805,28400000.0
2009-01-06 13:01:00,78.805,78.83,78.8,78.825,41800000.0
2009-01-06 13:02:00,78.835,78.84,78.83,78.84,23600000.0
2009-01-06 13:03:00,78.845,78.85,78.805,78.825,49400000.0
2009-01-06 13:04:00,78.83,78.85,78.83,78.85,27200000.0
2009-01-06 13:05:00,79.2,79.2,79.19,79.2,39000000.0
2009-01-06 13:06:00,78.85,78.85,78.765,78.765,39000000.0
2009-01-06 13:07:00,78.765,78.77,78.75,78.77,24000000.0
2009-01-06 13:08:00,78.775,78.84,78.775,78.825,49000000.0
2009-01-06 13:09:00,78.825,78.85,78.825,78.85,20800000.0
2009-01-06 13:10:00,78.87,78.92,78.87,78.875,58800000.0
2009-01-06 13:11:00,78.86,78.93,78.82,78.93,76600000.0
2009-01-06 13:12:00,78.945,78.965,78.875,78.93,117000000.0
2009-01-06 13:13:00,78.935,78.975,78.87,78.9,90800000.0
2009-01-06 13:14:00,78.91,78.99,78.91,78.91,60400000.0
2009-01-06 13:15:00,78.91,79.01,78.91,79.01,79600000.0
2009-01-06 13:16:00,79.005,79.005,79.0,79.0,8000000.0
2009-01-06 13:17:00,79.0,79.0,78.955,78.98,48000000.0
2009-01-06 13:18:00,78.985,79.015,78.985,79.015,33600000.0
2009-01-06 13:19:00,79.015,79.015,78.98,79.015,39600000.0
2009-01-06 13:20:00,79.015,79.025,79.015,79.025,17200000.0
2009-01-06 13:21:00,79.025,79.06,78.98,79.02,74400000.0
2009-01-06 13:22:00,79.02,79.02,78.945,79.015,52200000.0
2009-01-06 13:23:00,79.02,79.035,78.945,78.99,98400000.0
2009-01-06 13:24:00,78.99,79.02,78.94,78.965,56800000.0
2009-01-06 13:25:00,78.965,79.045,78.965,79.045,104400000.0
2009-01-06 13:26:00,79.03,79.115,79.03,79.115,53400000.0
2009-01-06 13:27:00,79.11,79.16,79.005,79.005,84200000.0
2009-01-06 13:28:00,79.0,79.01,78.88,78.88,49600000.0
2009-01-06 13:29:00,78.875,78.875,78.85,78.86,17200000.0
2009-01-06 13:30:00,78.85,78.915,78.85,78.89,57600000.0
2009-01-06 13:31:00,78.89,78.895,78.845,78.895,62800000.0
2009-01-06 13:32:00,78.905,78.94,78.885,78.94,65200000.0
2009-01-06 13:33:00,78.935,78.955,78.895,78.91,48600000.0
2009-01-06 13:34:00,78.91,78.91,78.865,78.885,34600000.0
2009-01-06 13:35:00,78.88,78.88,78.81,78.835,63600000.0
2009-01-06 13:36:00,78.835,78.84,78.765,78.795,57400000.0
2009-01-06 13:37:00,78.79,78.82,78.79,78.81,25600000.0
2009-01-06 13:38:00,78.8,78.81,78.8,78.805,26000000.0
2009-01-06 13:39:00,78.805,78.835,78.805,78.82,54400000.0
2009-01-06 13:40:00,78.82,78.845,78.805,78.84,43000000.0
2009-01-06 13:41:00,78.845,79.03,78.845,79.03,137200000.0
2009-01-06 13:42:00,79.04,79.105,79.04,79.06,51400000.0
2009-01-06 13:43:00,79.065,79.065,79.015,79.045,41200000.0
2009-01-06 13:44:00,79.05,79.05,79.0,79.005,48600000.0
2009-01-06 13:45:00,79.005,79.01,79.0,79.005,24000000.0
2009-01-06 13:46:00,79.015,79.08,79.015,79.065,52400000.0
2009-01-06 13:47:00,79.05,79.085,79.05,79.085,40800000.0
2009-01-06 13:48:00,79.08,79.085,79.065,79.065,15600000.0
2009-01-06 13:49:00,79.065,79.1,79.06,79.06,38000000.0
2009-01-06 13:50:00,79.055,79.055,79.015,79.02,40800000.0
2009-01-06 13:51:00,79.03,79.03,79.02,79.03,27600000.0
2009-01-06 13:52:00,79.03,79.055,78.945,79.055,70800000.0
2009-01-06 13:53:00,79.06,79.065,79.01,79.04,63200000.0
2009-01-06 13:54:00,78.985,79.045,78.985,79.035,67200000.0
2009-01-06 13:55:00,79.035,79.045,78.915,78.93,47400000.0
2009-01-06 13:56:00,78.92,79.055,78.92,78.955,111800000.0
2009-01-06 13:57:00,78.96,78.98,78.96,78.975,18800000.0
2009-01-06 13:58:00,78.97,79.015,78.96,78.98,33200000.0
2009-01-06 13:59:00,78.985,78.985,78.965,78.985,45600000.0
2009-01-06 14:00:00,78.985,79.1,78.985,79.095,78000000.0
2009-01-06 14:01:00,79.1,79.115,79.045,79.115,43600000.0
2009-01-06 14:02:00,79.115,79.23,79.11,79.14,72800000.0
2009-01-06 14:03:00,79.14,79.19,79.13,79.19,72000000.0
2009-01-06 14:04:00,79.19,79.21,79.17,79.19,38000000.0
2009-01-06 14:05:00,79.185,79.215,79.185,79.215,33600000.0
2009-01-06 14:06:00,79.205,79.22,79.205,79.22,12800000.0
2009-01-06 14:07:00,79.23,79.245,79.215,79.23,24800000.0
2009-01-06 14:08:00,79.23,79.24,79.195,79.21,29600000.0
2009-01-06 14:09:00,79.215,79.24,79.15,79.16,64800000.0
2009-01-06 14:10:00,79.155,79.195,79.145,79.18,66400000.0
2009-01-06 14:11:00,79.185,79.185,79.17,79.17,32400000.0
2009-01-06 14:12:00,79.165,79.2,79.16,79.19,59800000.0
2009-01-06 14:13:00,79.185,79.26,79.17,79.25,99600000.0
2009-01-06 14:14:00,79.25,79.285,79.245,79.265,72400000.0
2009-01-06 14:15:00,79.265,79.265,79.215,79.225,26400000.0
2009-01-06 14:16:00,79.225,79.225,79.195,79.22,34400000.0
2009-01-06 14:17:00,79.21,79.22,79.165,79.165,58400000.0
2009-01-06 14:18:00,79.17,79.225,79.17,79.2,52000000.0
2009-01-06 14:19:00,79.195,79.265,79.185,79.24,81600000.0
2009-01-06 14:20:00,79.235,79.255,79.225,79.25,26400000.0
2009-01-06 14:21:00,79.26,79.305,79.26,79.295,45600000.0
2009-01-06 14:22:00,79.29,79.29,79.24,79.285,83000000.0
2009-01-06 14:23:00,79.28,79.295,79.265,79.265,34200000.0
2009-01-06 14:24:00,79.27,79.285,79.23,79.275,32000000.0
2009-01-06 14:25:00,79.27,79.28,79.2,79.23,74400000.0
2009-01-06 14:26:00,79.225,79.225,79.11,79.115,88400000.0
2009-01-06 14:27:00,79.115,79.125,79.11,79.11,31200000.0
2009-01-06 14:28:00,79.115,79.12,79.09,79.105,45600000.0
2009-01-06 14:29:00,79.11,79.11,79.08,79.095,28000000.0
2009-01-06 14:30:00,79.09,79.095,78.985,78.99,83000000.0
2009-01-06 14:31:00,79.0,79.045,78.99,79.035,92600000.0
2009-01-06 14:32:00,79.035,79.035,78.99,79.0,36000000.0
2009-01-06 14:33:00,78.995,79.045,78.995,79.03,23200000.0
2009-01-06 14:34:00,79.03,79.05,78.985,79.05,54600000.0
2009-01-06 14:35:00,79.06,79.065,79.05,79.055,20400000.0
2009-01-06 14:36:00,79.05,79.07,79.01,79.025,48200000.0
2009-01-06 14:37:00,79.025,79.045,78.965,79.03,97800000.0
2009-01-06 14:38:00,79.035,79.05,79.02,79.035,74800000.0
2009-01-06 14:39:00,79.035,79.045,79.005,79.02,31200000.0
2009-01-06 14:40:00,79.025,79.085,79.02,79.035,62000000.0
2009-01-06 14:41:00,79.045,79.11,79.04,79.04,85200000.0
2009-01-06 14:42:00,79.04,79.04,78.935,78.965,68200000.0
2009-01-06 14:43:00,78.96,79.045,78.96,78.995,45600000.0
2009-01-06 14:44:00,78.99,79.03,78.975,79.02,69200000.0
2009-01-06 14:45:00,79.015,79.035,78.995,79.035,28200000.0
2009-01-06 14:46:00,79.03,79.07,79.02,79.055,46800000.0
2009-01-06 14:47:00,79.05,79.1,79.04,79.095,26400000.0
2009-01-06 14:48:00,79.08,79.08,79.025,79.04,23800000.0
2009-01-06 14:49:00,79.04,79.055,79.03,79.04,23800000.0
2009-01-06 14:50:00,79.04,79.065,79.035,79.065,34600000.0
2009-01-06 14:51:00,79.06,79.085,79.045,79.085,72000000.0
2009-01-06 14:52:00,79.09,79.19,79.09,79.115,92400000.0
2009-01-06 14:53:00,79.115,79.185,79.11,79.16,110400000.0
2009-01-06 14:54:00,79.16,79.195,79.15,79.155,69000000.0
2009-01-06 14:55:00,79.16,79.165,79.13,79.15,53600000.0
2009-01-06 14:56:00,79.155,79.19,79.14,79.18,103200000.0
2009-01-06 14:57:00,79.18,79.19,79.145,79.145,79200000.0
2009-01-06 14:58:00,79.15,79.18,79.15,79.175,28800000.0
2009-01-06 14:59:00,79.175,79.195,79.17,79.195,46800000.0
2009-01-06 15:00:00,79.205,79.21,79.16,79.2,89600000.0
2009-01-06 15:01:00,79.21,79.28,79.21,79.26,55600000.0
2009-01-06 15:02:00,79.265,79.32,79.26,79.32,69000000.0
2009-01-06 15:03:00,79.32,79.415,79.28,79.405,92000000.0
2009-01-06 15:04:00,79.41,79.435,79.325,79.4,84000000.0
2009-01-06 15:05:00,79.395,79.395,79.35,79.375,49200000.0
2009-01-06 15:06:00,79.375,79.435,79.375,79.42,65800000.0
2009-01-06 15:07:00,79.415,79.44,79.395,79.425,48000000.0
2009-01-06 15:08:00,79.425,79.43,79.34,79.375,62400000.0
2009-01-06 15:09:00,79.365,79.365,79.315,79.35,35200000.0
2009-01-06 15:10:00,79.345,79.41,79.315,79.405,52800000.0
2009-01-06 15:11:00,79.395,79.47,79.395,79.455,56400000.0
2009-01-06 15:12:00,79.46,79.485,79.425,79.425,58600000.0
2009-01-06 15:13:00,79.42,79.42,79.335,79.395,146200000.0
2009-01-06 15:14:00,79.405,79.415,79.35,79.415,74200000.0
2009-01-06 15:15:00,79.41,79.415,79.335,79.355,119000000.0
2009-01-06 15:16:00,79.37,79.37,79.3,79.305,111800000.0
2009-01-06 15:17:00,79.315,79.385,79.28,79.385,60400000.0
2009-01-06 15:18:00,79.375,79.415,79.355,79.355,68800000.0
2009-01-06 15:19:00,79.36,79.395,79.36,79.385,61800000.0
2009-01-06 15:20:00,79.395,79.46,79.37,79.395,52800000.0
2009-01-06 15:21:00,79.385,79.545,79.335,79.505,112000000.0
2009-01-06 15:22:00,79.5,79.605,79.44,79.5,133800000.0
2009-01-06 15:23:00,79.5,79.555,79.48,79.505,94800000.0
2009-01-06 15:24:00,79.505,79.51,79.48,79.49,42000000.0
2009-01-06 15:25:00,79.455,79.525,79.455,79.52,41200000.0
2009-01-06 15:26:00,79.53,79.565,79.515,79.56,67200000.0
2009-01-06 15:27:00,79.565,79.57,79.44,79.465,55400000.0
2009-01-06 15:28:00,79.46,79.49,79.455,79.46,64400000.0
2009-01-06 15:29:00,79.47,79.48,79.445,79.465,126400000.0
2009-01-06 15:30:00,79.465,79.465,79.42,79.445,113800000.0
2009-01-06 15:31:00,79.445,79.46,79.415,79.42,56200000.0
2009-01-06 15:32:00,79.41,79.465,79.395,79.445,84200000.0
2009-01-06 15:33:00,79.445,79.51,79.445,79.495,67000000.0
2009-01-06 15:34:00,79.495,79.51,79.445,79.465,104000000.0
2009-01-06 15:35:00,79.47,79.505,79.44,79.475,134000000.0
2009-01-06 15:36:00,79.48,79.485,79.46,79.485,42000000.0
2009-01-06 15:37:00,79.475,79.575,79.475,79.56,42000000.0
2009-01-06 15:38:00,79.575,79.665,79.575,79.645,60400000.0
2009-01-06 15:39:00,79.65,79.735,79.65,79.69,91200000.0
2009-01-06 15:40:00,79.68,79.755,79.68,79.745,63400000.0
2009-01-06 15:41:00,79.74,79.755,79.7,79.71,51400000.0
2009-01-06 15:42:00,79.7,79.81,79.7,79.73,99000000.0
2009-01-06 15:43:00,79.735,79.79,79.7,79.765,91200000.0
2009-01-06 15:44:00,79.785,79.79,79.76,79.765,110800000.0
2009-01-06 15:45:00,79.775,79.805,79.745,79.755,69800000.0
2009-01-06 15:46:00,79.75,79.755,79.61,79.62,90200000.0
2009-01-06 15:47:00,79.62,79.725,79.615,79.71,83800000.0
2009-01-06 15:48:00,79.715,79.73,79.61,79.615,132800000.0
2009-01-06 15:49:00,79.605,79.625,79.51,79.51,148600000.0
2009-01-06 15:50:00,79.525,79.6,79.51,79.57,78800000.0
2009-01-06 15:51:00,79.565,79.6,79.545,79.575,57400000.0
2009-01-06 15:52:00,79.57,79.58,79.5,79.535,147800000.0
2009-01-06 15:53:00,79.535,79.585,79.535,79.57,50400000.0
2009-01-06 15:54:00,79.58,79.585,79.515,79.54,49600000.0
2009-01-06 15:55:00,79.535,79.565,79.495,79.495,43200000.0
2009-01-06 15:56:00,79.5,79.545,79.45,79.51,116000000.0
2009-01-06 15:57:00,79.51,79.545,79.505,79.53,99600000.0
2009-01-06 15:58:00,79.53,79.55,79.52,79.525,140200000.0
2009-01-06 15:59:00,79.515,79.585,79.515,79.565,208600000.0
2009-01-06 16:00:00,79.565,79.6,79.555,79.6,117200000.0
2009-01-06 16:01:00,79.59,79.64,79.59,79.64,38400000.0
2009-01-06 16:02:00,79.645,79.66,79.63,79.655,37200000.0
2009-01-06 16:03:00,79.66,79.705,79.655,79.7,33000000.0
2009-01-06 16:04:00,79.695,79.72,79.635,79.64,106400000.0
2009-01-06 16:05:00,79.635,79.65,79.57,79.605,85600000.0
2009-01-06 16:06:00,79.61,79.62,79.565,79.6,94200000.0
2009-01-06 16:07:00,79.61,79.62,79.59,79.6,37600000.0
2009-01-06 16:08:00,79.605,79.61,79.595,79.61,43600000.0
2009-01-06 16:09:00,79.605,79.605,79.56,79.58,56600000.0
2009-01-06 16:10:00,79.57,79.575,79.495,79.495,51200000.0
2009-01-06 16:11:00,79.495,79.57,79.495,79.565,42000000.0
2009-01-06 16:12:00,79.555,79.59,79.555,79.585,38200000.0
2009-01-06 16:13:00,79.57,79.595,79.55,79.575,58800000.0
2009-01-06 16:14:00,79.575,79.59,79.53,79.545,47600000.0
2009-01-06 16:15:00,79.545,79.655,79.54,79.645,66600000.0
2009-01-06 16:16:00,79.645,79.705,79.615,79.7,70600000.0
2009-01-06 16:17:00,79.71,79.735,79.68,79.68,74800000.0
2009-01-06 16:18:00,79.68,79.8,79.625,79.76,96400000.0
2009-01-06 16:19:00,79.76,79.77,79.7,79.735,140800000.0
2009-01-06 16:20:00,79.755,79.78,79.705,79.78,62600000.0
2009-01-06 16:21:00,79.745,79.76,79.685,79.71,95400000.0
2009-01-06 16:22:00,79.705,79.835,79.705,79.815,72800000.0
2009-01-06 16:23:00,79.81,79.815,79.75,79.76,106800000.0
2009-01-06 16:24:00,79.76,79.965,79.76,79.965,82000000.0
2009-01-06 16:25:00,79.95,79.97,79.85,79.89,153600000.0
2009-01-06 16:26:00,79.89,79.895,79.85,79.85,107400000.0
2009-01-06 16:27:00,79.85,79.85,79.805,79.805,62200000.0
2009-01-06 16:28:00,79.8,79.8,79.71,79.72,72800000.0
2009-01-06 16:29:00,79.72,79.785,79.69,79.785,96400000.0
2009-01-06 16:30:00,79.78,79.8,79.73,79.745,85200000.0
2009-01-06 16:31:00,79.74,79.795,79.74,79.76,90600000.0
2009-01-06 16:32:00,79.765,79.775,79.74,79.75,48200000.0
2009-01-06 16:33:00,79.755,79.78,79.74,79.765,56400000.0
2009-01-06 16:34:00,79.77,79.8,79.735,79.78,122400000.0
2009-01-06 16:35:00,79.775,79.84,79.775,79.83,57600000.0
2009-01-06 16:36:00,79.82,79.87,79.795,79.87,48000000.0
2009-01-06 16:37:00,79.86,79.86,79.785,79.83,70000000.0
2009-01-06 16:38:00,79.84,79.84,79.8,79.815,75800000.0
2009-01-06 16:39:00,79.81,79.85,79.795,79.815,95200000.0
2009-01-06 16:40:00,79.82,79.845,79.795,79.8,82200000.0
2009-01-06 16:41:00,79.8,79.815,79.795,79.795,50600000.0
2009-01-06 16:42:00,79.805,79.82,79.795,79.805,49600000.0
2009-01-06 16:43:00,79.815,79.86,79.795,79.815,85000000.0
2009-01-06 16:44:00,79.815,79.835,79.79,79.805,93200000.0
2009-01-06 16:45:00,79.8,79.81,79.79,79.8,32400000.0
2009-01-06 16:46:00,79.78,79.83,79.735,79.81,92600000.0
2009-01-06 16:47:00,79.815,79.89,79.795,79.83,64600000.0
2009-01-06 16:48:00,79.835,79.955,79.83,79.955,80400000.0
2009-01-06 16:49:00,79.95,80.025,79.945,80.02,70800000.0
2009-01-06 16:50:00,80.035,80.085,80.035,80.085,51600000.0
2009-01-06 16:51:00,80.08,80.19,80.08,80.19,99200000.0
2009-01-06 16:52:00,80.185,80.22,80.16,80.19,82800000.0
2009-01-06 16:53:00,80.195,80.235,80.165,80.215,86400000.0
2009-01-06 16:54:00,80.215,80.35,80.21,80.31,72000000.0
2009-01-06 16:55:00,80.315,80.385,80.28,80.285,68400000.0
2009-01-06 16:56:00,80.295,80.295,80.275,80.29,49200000.0
2009-01-06 16:57:00,80.28,80.35,80.28,80.35,67200000.0
2009-01-06 16:58:00,80.35,80.355,80.325,80.33,73200000.0
2009-01-06 16:59:00,80.335,80.355,80.295,80.295,133800000.0
2009-01-06 17:00:00,80.3,80.41,80.3,80.355,113600000.0
2009-01-06 17:01:00,80.35,80.35,80.235,80.25,112400000.0
2009-01-06 17:02:00,80.245,80.255,80.175,80.19,171000000.0
2009-01-06 17:03:00,80.185,80.23,80.175,80.185,119600000.0
2009-01-06 17:04:00,80.19,80.19,80.105,80.11,62600000.0
2009-01-06 17:05:00,80.1,80.175,80.1,80.17,111200000.0
2009-01-06 17:06:00,80.17,80.25,80.145,80.195,99600000.0
2009-01-06 17:07:00,80.205,80.24,80.15,80.175,201000000.0
2009-01-06 17:08:00,80.175,80.175,80.135,80.155,97400000.0
2009-01-06 17:09:00,80.155,80.16,80.115,80.15,68600000.0
2009-01-06 17:10:00,80.15,80.185,80.14,80.155,80200000.0
2009-01-06 17:11:00,80.155,80.185,80.145,80.175,92200000.0
2009-01-06 17:12:00,80.17,80.17,80.135,80.16,66800000.0
2009-01-06 17:13:00,80.155,80.185,80.13,80.13,51200000.0
2009-01-06 17:14:00,80.125,80.145,80.115,80.125,95600000.0
2009-01-06 17:15:00,80.12,80.15,80.11,80.14,67800000.0
2009-01-06 17:16:00,80.14,80.14,80.02,80.02,77000000.0
2009-01-06 17:17:00,80.025,80.05,79.94,80.045,127800000.0
2009-01-06 17:18:00,80.04,80.085,80.04,80.085,57400000.0
2009-01-06 17:19:00,80.095,80.105,80.07,80.08,77600000.0
2009-01-06 17:20:00,80.075,80.075,80.04,80.04,52200000.0
2009-01-06 17:21:00,80.045,80.075,80.03,80.05,93600000.0
2009-01-06 17:22:00,80.065,80.13,80.04,80.13,105800000.0
2009-01-06 17:23:00,80.12,80.145,80.07,80.115,127400000.0
2009-01-06 17:24:00,80.11,80.125,80.03,80.06,135600000.0
2009-01-06 17:25:00,80.075,80.075,80.025,80.05,97400000.0
2009-01-06 17:26:00,80.04,80.04,79.955,79.955,180600000.0
2009-01-06 17:27:00,79.955,79.965,79.9,79.915,158000000.0
2009-01-06 17:28:00,79.91,80.025,79.885,80.01,176000000.0
2009-01-06 17:29:00,80.02,80.03,79.965,80.015,160200000.0
2009-01-06 17:30:00,80.015,80.015,79.85,79.885,167200000.0
2009-01-06 17:31:00,79.885,79.995,79.875,79.885,209400000.0
2009-01-06 17:32:00,79.885,79.925,79.83,79.85,75800000.0
2009-01-06 17:33:00,79.86,79.87,79.71,79.79,189199999.0
2009-01-06 17:34:00,79.805,79.895,79.765,79.795,90600000.0
2009-01-06 17:35:00,79.795,79.85,79.77,79.82,64000000.0
2009-01-06 17:36:00,79.82,79.865,79.77,79.84,85600000.0
2009-01-06 17:37:00,79.84,79.87,79.825,79.85,70400000.0
2009-01-06 17:38:00,79.84,79.86,79.78,79.78,56600000.0
2009-01-06 17:39:00,79.79,79.83,79.765,79.8,70400000.0
2009-01-06 17:40:00,79.8,79.8,79.75,79.785,35600000.0
2009-01-06 17:41:00,79.79,79.82,79.775,79.79,45600000.0
2009-01-06 17:42:00,79.79,79.845,79.785,79.83,67600000.0
2009-01-06 17:43:00,79.835,79.98,79.825,79.93,125000000.0
2009-01-06 17:44:00,79.93,79.99,79.92,79.99,80600000.0
2009-01-06 17:45:00,79.98,80.0,79.905,79.905,71200000.0
2009-01-06 17:46:00,79.905,79.905,79.875,79.895,57600000.0
2009-01-06 17:47:00,79.89,79.92,79.845,79.915,83600000.0
2009-01-06 17:48:00,79.905,79.94,79.83,79.88,88400000.0
2009-01-06 17:49:00,79.88,79.895,79.825,79.845,108800000.0
2009-01-06 17:50:00,79.855,79.875,79.835,79.84,64800000.0
2009-01-06 17:51:00,79.83,79.91,79.82,79.905,84200000.0
2009-01-06 17:52:00,79.9,79.96,79.89,79.925,91000000.0
2009-01-06 17:53:00,79.925,79.96,79.915,79.92,44400000.0
2009-01-06 17:54:00,79.91,79.95,79.88,79.9,123400000.0
2009-01-06 17:55:00,79.92,79.95,79.875,79.88,91600000.0
2009-01-06 17:56:00,79.885,79.905,79.875,79.9,68800000.0
2009-01-06 17:57:00,79.905,80.08,79.905,80.08,80400000.0
2009-01-06 17:58:00,80.08,80.135,80.04,80.06,98400000.0
2009-01-06 17:59:00,80.075,80.17,80.06,80.12,84800000.0
2009-01-06 18:00:00,80.135,80.135,79.93,79.96,91600000.0
2009-01-06 18:01:00,79.955,79.98,79.915,79.94,159800000.0
2009-01-06 18:02:00,79.94,79.965,79.79,79.855,249600000.0
2009-01-06 18:03:00,79.845,79.85,79.745,79.745,116400000.0
2009-01-06 18:04:00,79.745,79.75,79.71,79.715,95400000.0
2009-01-06 18:05:00,79.72,79.755,79.715,79.745,67600000.0
2009-01-06 18:06:00,79.74,79.74,79.71,79.73,115200000.0
2009-01-06 18:07:00,79.725,79.73,79.665,79.69,114600000.0
2009-01-06 18:08:00,79.7,79.745,79.68,79.735,108200000.0
2009-01-06 18:09:00,79.74,79.75,79.695,79.695,96000000.0
2009-01-06 18:10:00,79.695,79.72,79.63,79.665,84400000.0
2009-01-06 18:11:00,79.665,79.695,79.595,79.615,65600000.0
2009-01-06 18:12:00,79.615,79.69,79.615,79.67,69000000.0
2009-01-06 18:13:00,79.66,79.76,79.635,79.745,73400000.0
2009-01-06 18:14:00,79.755,79.785,79.75,79.755,57600000.0
2009-01-06 18:15:00,79.755,79.775,79.715,79.77,81600000.0
2009-01-06 18:16:00,79.775,79.865,79.775,79.83,105000000.0
2009-01-06 18:17:00,79.83,79.925,79.82,79.825,107400000.0
2009-01-06 18:18:00,79.825,79.825,79.735,79.75,99200000.0
2009-01-06 18:19:00,79.75,79.79,79.725,79.75,85600000.0
2009-01-06 18:20:00,79.755,79.76,79.7,79.735,34800000.0
2009-01-06 18:21:00,79.74,79.76,79.68,79.745,128800000.0
2009-01-06 18:22:00,79.75,79.815,79.745,79.755,95600000.0
2009-01-06 18:23:00,79.755,79.755,79.735,79.745,40400000.0
2009-01-06 18:24:00,79.75,79.75,79.69,79.715,66400000.0
2009-01-06 18:25:00,79.715,79.725,79.655,79.67,63600000.0
2009-01-06 18:26:00,79.68,79.705,79.63,79.64,68600000.0
2009-01-06 18:27:00,79.64,79.66,79.515,79.535,165600000.0
2009-01-06 18:28:00,79.54,79.605,79.54,79.595,85200000.0
2009-01-06 18:29:00,79.595,79.6,79.545,79.555,60600000.0
2009-01-06 18:30:00,79.555,79.58,79.535,79.58,80200000.0
2009-01-06 18:31:00,79.575,79.735,79.565,79.73,102000000.0
2009-01-06 18:32:00,79.735,79.805,79.73,79.8,114000001.0
2009-01-06 18:33:00,79.795,79.825,79.77,79.795,119200000.0
2009-01-06 18:34:00,79.785,79.8,79.775,79.79,32800000.0
2009-01-06 18:35:00,79.8,79.82,79.775,79.81,45800000.0
2009-01-06 18:36:00,79.81,79.83,79.79,79.82,43600000.0
2009-01-06 18:37:00,79.825,79.855,79.785,79.79,46200000.0
2009-01-06 18:38:00,79.785,79.805,79.735,79.745,49200000.0
2009-01-06 18:39:00,79.745,79.8,79.73,79.8,50200000.0
2009-01-06 18:40:00,79.805,79.81,79.765,79.78,33600000.0
2009-01-06 18:41:00,79.78,79.815,79.77,79.815,43200000.0
2009-01-06 18:42:00,79.815,79.83,79.8,79.8,31200000.0
2009-01-06 18:43:00,79.8,79.805,79.79,79.805,22800000.0
2009-01-06 18:44:00,79.81,79.81,79.78,79.785,24000000.0
2009-01-06 18:45:00,79.8,79.835,79.77,79.78,42000000.0
2009-01-06 18:46:00,79.785,79.8,79.765,79.8,54000000.0
2009-01-06 18:47:00,79.795,79.805,79.77,79.785,42000000.0
2009-01-06 18:48:00,79.78,79.8,79.765,79.78,52600000.0
2009-01-06 18:49:00,79.775,79.78,79.72,79.73,33600000.0
2009-01-06 18:50:00,79.735,79.765,79.715,79.75,48000000.0
2009-01-06 18:51:00,79.745,79.755,79.725,79.745,31200000.0
2009-01-06 18:52:00,79.745,79.75,79.725,79.745,42600000.0
2009-01-06 18:53:00,79.74,79.75,79.72,79.735,26400000.0
2009-01-06 18:54:00,79.745,79.745,79.66,79.69,43600000.0
2009-01-06 18:55:00,79.695,79.695,79.67,79.68,20400000.0
2009-01-06 18:56:00,79.675,79.675,79.64,79.665,33600000.0
2009-01-06 18:57:00,79.675,79.695,79.65,79.675,84600000.0
2009-01-06 18:58:00,79.68,79.68,79.62,79.64,61400000.0
2009-01-06 18:59:00,79.645,79.675,79.615,79.67,63800000.0
2009-01-06 19:00:00,79.665,79.695,79.635,79.67,63600000.0
2009-01-06 19:01:00,79.67,79.695,79.65,79.67,34600000.0
2009-01-06 19:02:00,79.67,79.685,79.605,79.67,77000000.0
2009-01-06 19:03:00,79.67,79.68,79.66,79.675,21600000.0
2009-01-06 19:04:00,79.675,79.675,79.615,79.63,59800000.0
2009-01-06 19:05:00,79.63,79.64,79.605,79.62,32400000.0
2009-01-06 19:06:00,79.635,79.685,79.63,79.685,43200000.0
2009-01-06 19:07:00,79.675,79.685,79.66,79.675,37200000.0
2009-01-06 19:08:00,79.68,79.7,79.67,79.7,25200000.0
2009-01-06 19:09:00,79.705,79.705,79.69,79.695,25200000.0
2009-01-06 19:10:00,79.7,79.72,79.66,79.72,44400000.0
2009-01-06 19:11:00,79.715,79.735,79.71,79.71,45600000.0
2009-01-06 19:12:00,79.715,79.765,79.705,79.725,43200000.0
2009-01-06 19:13:00,79.73,79.73,79.63,79.63,39400000.0
2009-01-06 19:14:00,79.625,79.66,79.595,79.63,37000000.0
2009-01-06 19:15:00,79.635,79.675,79.605,79.605,38400000.0
2009-01-06 19:16:00,79.605,79.62,79.605,79.615,39600000.0
2009-01-06 19:17:00,79.605,79.62,79.58,79.585,39600000.0
2009-01-06 19:18:00,79.585,79.585,79.53,79.535,33600000.0
2009-01-06 19:19:00,79.535,79.565,79.535,79.56,61600000.0
2009-01-06 19:20:00,79.56,79.565,79.46,79.48,70000000.0
2009-01-06 19:21:00,79.49,79.52,79.465,79.475,119600000.0
2009-01-06 19:22:00,79.485,79.555,79.485,79.525,137800000.0
2009-01-06 19:23:00,79.505,79.53,79.49,79.51,82600000.0
2009-01-06 19:24:00,79.525,79.525,79.48,79.5,43000000.0
2009-01-06 19:25:00,79.51,79.515,79.49,79.49,31200000.0
2009-01-06 19:26:00,79.49,79.505,79.48,79.48,37000000.0
2009-01-06 19:27:00,79.485,79.5,79.45,79.485,60800000.0
2009-01-06 19:28:00,79.48,79.52,79.48,79.515,33600000.0
2009-01-06 19:29:00,79.52,79.555,79.52,79.555,21600000.0
2009-01-06 19:30:00,79.54,79.565,79.54,79.56,28800000.0
2009-01-06 19:31:00,79.565,79.595,79.555,79.585,62800000.0
2009-01-06 19:32:00,79.61,79.715,79.585,79.715,204400000.0
2009-01-06 19:33:00,79.73,79.73,79.685,79.685,47600000.0
2009-01-06 19:34:00,79.67,79.67,79.61,79.65,30400000.0
2009-01-06 19:35:00,79.635,79.71,79.615,79.675,153200000.0
2009-01-06 19:36:00,79.68,79.705,79.67,79.7,41200000.0
2009-01-06 19:37:00,79.7,79.745,79.7,79.745,67600000.0
2009-01-06 19:38:00,79.755,79.775,79.755,79.77,15600000.0
2009-01-06 19:39:00,79.78,79.795,79.74,79.77,65000000.0
2009-01-06 19:40:00,79.77,79.77,79.735,79.76,22800000.0
2009-01-06 19:41:00,79.76,79.795,79.76,79.775,33600000.0
2009-01-06 19:42:00,79.785,79.785,79.755,79.775,34800000.0
2009-01-06 19:43:00,79.77,79.77,79.74,79.745,27600000.0
2009-01-06 19:44:00,79.745,79.76,79.735,79.755,20400000.0
2009-01-06 19:45:00,79.77,79.775,79.755,79.76,20400000.0
2009-01-06 19:46:00,79.755,79.755,79.625,79.685,131800000.0
2009-01-06 19:47:00,79.675,79.685,79.65,79.665,57800000.0
2009-01-06 19:48:00,79.66,79.715,79.655,79.7,69000000.0
2009-01-06 19:49:00,79.715,79.77,79.715,79.765,51400000.0
2009-01-06 19:50:00,79.76,79.765,79.68,79.7,83400000.0
2009-01-06 19:51:00,79.715,79.72,79.68,79.69,43600000.0
2009-01-06 19:52:00,79.69,79.715,79.68,79.69,43400000.0
2009-01-06 19:53:00,79.695,79.735,79.69,79.73,49600000.0
2009-01-06 19:54:00,79.725,79.745,79.695,79.695,24600000.0
2009-01-06 19:55:00,79.69,79.715,79.67,79.695,62400000.0
2009-01-06 19:56:00,79.69,79.705,79.67,79.69,33400000.0
2009-01-06 19:57:00,79.7,79.7,79.69,79.69,19200000.0
2009-01-06 19:58:00,79.695,79.695,79.625,79.64,64600000.0
2009-01-06 19:59:00,79.64,79.67,79.635,79.64,64800000.0
2009-01-06 20:00:00,79.64,79.665,79.625,79.665,65600000.0
2009-01-06 20:01:00,79.655,79.655,79.645,79.65,18000000.0
2009-01-06 20:02:00,79.655,79.66,79.625,79.65,63400000.0
2009-01-06 20:03:00,79.655,79.665,79.64,79.645,37000000.0
2009-01-06 20:04:00,79.64,79.645,79.62,79.635,47600000.0
2009-01-06 20:05:00,79.63,79.635,79.575,79.62,63400000.0
2009-01-06 20:06:00,79.615,79.63,79.575,79.575,39200000.0
2009-01-06 20:07:00,79.58,79.62,79.575,79.59,58000000.0
2009-01-06 20:08:00,79.595,79.595,79.485,79.485,68600000.0
2009-01-06 20:09:00,79.49,79.51,79.45,79.485,53000000.0
2009-01-06 20:10:00,79.49,79.49,79.41,79.425,45200000.0
2009-01-06 20:11:00,79.43,79.44,79.385,79.395,60600000.0
2009-01-06 20:12:00,79.39,79.41,79.365,79.37,87000000.0
2009-01-06 20:13:00,79.365,79.375,79.275,79.28,87800000.0
2009-01-06 20:14:00,79.28,79.31,79.28,79.305,150400000.0
2009-01-06 20:15:00,79.31,79.34,79.305,79.325,35400000.0
2009-01-06 20:16:00,79.33,79.35,79.305,79.305,56200000.0
2009-01-06 20:17:00,79.31,79.315,79.22,79.275,102600000.0
2009-01-06 20:18:00,79.28,79.305,79.255,79.275,53800000.0
2009-01-06 20:19:00,79.27,79.28,79.16,79.195,135600000.0
2009-01-06 20:20:00,79.195,79.24,79.17,79.23,77800000.0
2009-01-06 20:21:00,79.235,79.245,79.14,79.22,71600000.0
2009-01-06 20:22:00,79.225,79.25,79.22,79.225,37000000.0
2009-01-06 20:23:00,79.225,79.27,79.225,79.255,54800000.0
2009-01-06 20:24:00,79.25,79.28,79.25,79.27,52000000.0
2009-01-06 20:25:00,79.275,79.285,79.23,79.27,69000000.0
2009-01-06 20:26:00,79.275,79.355,79.275,79.345,45400000.0
2009-01-06 20:27:00,79.345,79.365,79.3,79.335,94400000.0
2009-01-06 20:28:00,79.34,79.355,79.31,79.32,34400000.0
2009-01-06 20:29:00,79.325,79.35,79.32,79.35,6000000.0
2009-01-06 20:30:00,79.365,79.365,79.3,79.3,115600000.0
2009-01-06 20:31:00,79.295,79.355,79.29,79.35,39600000.0
2009-01-06 20:32:00,79.345,79.355,79.31,79.31,32200000.0
2009-01-06 20:33:00,79.305,79.31,79.265,79.295,61200000.0
2009-01-06 20:34:00,79.29,79.29,79.26,79.275,10800000.0
2009-01-06 20:35:00,79.28,79.3,79.275,79.3,9600000.0
2009-01-06 20:36:00,79.295,79.295,79.265,79.275,14400000.0
2009-01-06 20:37:00,79.29,79.295,79.21,79.225,47800000.0
2009-01-06 20:38:00,79.22,79.24,79.205,79.24,13200000.0
2009-01-06 20:39:00,79.245,79.275,79.245,79.27,20400000.0
2009-01-06 20:40:00,79.275,79.275,79.245,79.25,22800000.0
2009-01-06 20:41:00,79.255,79.27,79.255,79.26,21600000.0
2009-01-06 20:42:00,79.26,79.285,79.25,79.285,41400000.0
2009-01-06 20:43:00,79.295,79.33,79.29,79.315,60800000.0
2009-01-06 20:44:00,79.325,79.345,79.325,79.34,12000000.0
2009-01-06 20:45:00,79.345,79.375,79.32,79.35,100800000.0
2009-01-06 20:46:00,79.36,79.38,79.34,79.365,46400000.0
2009-01-06 20:47:00,79.35,79.385,79.32,79.32,67400000.0
2009-01-06 20:48:00,79.32,79.35,79.295,79.32,64600000.0
2009-01-06 20:49:00,79.315,79.32,79.245,79.29,147000000.0
2009-01-06 20:50:00,79.295,79.33,79.285,79.32,55600000.0
2009-01-06 20:51:00,79.315,79.32,79.3,79.305,28800000.0
2009-01-06 20:52:00,79.31,79.32,79.26,79.26,33600000.0
2009-01-06 20:53:00,79.26,79.275,79.19,79.19,192000000.0
2009-01-06 20:54:00,79.19,79.26,79.19,79.255,50800000.0
2009-01-06 20:55:00,79.26,79.26,79.245,79.255,4800000.0
2009-01-06 20:56:00,79.245,79.275,79.22,79.24,47600000.0
2009-01-06 20:57:00,79.24,79.285,79.21,79.285,131000000.0
2009-01-06 20:58:00,79.29,79.305,79.28,79.29,31600000.0
2009-01-06 20:59:00,79.275,79.3,79.24,79.3,27200000.0
2009-01-06 21:00:00,79.3,79.3,79.22,79.275,58200000.0
2009-01-06 21:01:00,79.295,79.325,79.255,79.32,129000000.0
2009-01-06 21:02:00,79.325,79.335,79.28,79.28,74800000.0
2009-01-06 21:03:00,79.275,79.28,79.235,79.28,78000000.0
2009-01-06 21:04:00,79.275,79.325,79.275,79.29,34800000.0
2009-01-06 21:05:00,79.305,79.31,79.26,79.26,52600000.0
2009-01-06 21:06:00,79.265,79.27,79.19,79.19,81800000.0
2009-01-06 21:07:00,79.185,79.245,79.185,79.225,109000000.0
2009-01-06 21:08:00,79.23,79.275,79.23,79.255,73800000.0
2009-01-06 21:09:00,79.25,79.265,79.235,79.245,28600000.0
2009-01-06 21:10:00,79.25,79.295,79.25,79.29,37200000.0
2009-01-06 21:11:00,79.285,79.29,79.225,79.235,45600000.0
2009-01-06 21:12:00,79.23,79.32,79.225,79.315,108200000.0
2009-01-06 21:13:00,79.32,79.395,79.315,79.36,47200000.0
2009-01-06 21:14:00,79.365,79.4,79.3,79.315,100800000.0
2009-01-06 21:15:00,79.32,79.375,79.31,79.335,73200000.0
2009-01-06 21:16:00,79.33,79.37,79.265,79.265,65200000.0
2009-01-06 21:17:00,79.265,79.335,79.255,79.325,128800000.0
2009-01-06 21:18:00,79.32,79.325,79.285,79.31,142800000.0
2009-01-06 21:19:00,79.315,79.34,79.305,79.31,102200000.0
2009-01-06 21:20:00,79.305,79.325,79.305,79.305,48000000.0
2009-01-06 21:21:00,79.3,79.325,79.275,79.305,80400000.0
2009-01-06 21:22:00,79.315,79.38,79.315,79.38,56400000.0
2009-01-06 21:23:00,79.375,79.39,79.33,79.33,175400000.0
2009-01-06 21:24:00,79.345,79.4,79.345,79.4,38000000.0
2009-01-06 21:25:00,79.39,79.41,79.38,79.4,98400000.0
2009-01-06 21:26:00,79.405,79.415,79.38,79.4,68000000.0
2009-01-06 21:27:00,79.395,79.415,79.395,79.4,25200000.0
2009-01-06 21:28:00,79.405,79.43,79.365,79.43,60800000.0
2009-01-06 21:29:00,79.425,79.44,79.42,79.44,43200000.0
2009-01-06 21:30:00,79.445,79.445,79.38,79.42,67800000.0
2009-01-06 21:31:00,79.415,79.45,79.41,79.44,40800000.0
2009-01-06 21:32:00,79.445,79.445,79.38,79.39,76800000.0
2009-01-06 21:33:00,79.41,79.425,79.385,79.41,84000000.0
2009-01-06 21:34:00,79.405,79.425,79.38,79.39,55200000.0
2009-01-06 21:35:00,79.39,79.395,79.375,79.39,76800000.0
2009-01-06 21:36:00,79.395,79.395,79.325,79.33,77000000.0
2009-01-06 21:37:00,79.34,79.37,79.29,79.295,98800000.0
2009-01-06 21:38:00,79.315,79.36,79.315,79.36,86000000.0
2009-01-06 21:39:00,79.36,79.38,79.31,79.32,28600000.0
2009-01-06 21:40:00,79.335,79.35,79.32,79.345,30000000.0
2009-01-06 21:41:00,79.35,79.36,79.34,79.355,22800000.0
2009-01-06 21:42:00,79.35,79.355,79.35,79.35,18000000.0
2009-01-06 21:43:00,79.35,79.375,79.34,79.365,39600000.0
2009-01-06 21:44:00,79.37,79.38,79.295,79.295,58800000.0
2009-01-06 21:45:00,79.35,79.405,79.325,79.405,84000000.0
2009-01-06 21:46:00,79.395,79.45,79.385,79.4,67200000.0
2009-01-06 21:47:00,79.39,79.405,79.39,79.405,14400000.0
2009-01-06 21:48:00,79.405,79.45,79.4,79.42,72200000.0
2009-01-06 21:49:00,79.43,79.455,79.41,79.44,44400000.0
2009-01-06 21:50:00,79.445,79.5,79.42,79.48,110000000.0
2009-01-06 21:51:00,79.49,79.49,79.41,79.475,52200000.0
2009-01-06 21:52:00,79.46,79.47,79.455,79.47,26200000.0
2009-01-06 21:53:00,79.475,79.57,79.475,79.545,67200000.0
2009-01-06 21:54:00,79.545,79.545,79.515,79.53,31200000.0
2009-01-06 21:55:00,79.53,79.585,79.53,79.56,31200000.0
2009-01-06 21:56:00,79.56,79.58,79.555,79.565,36000000.0
2009-01-06 21:57:00,79.57,79.6,79.56,79.6,30000000.0
2009-01-06 21:58:00,79.595,79.65,79.59,79.63,138600000.0
2009-01-06 21:59:00,79.63,79.69,79.585,79.68,91600000.0
2009-01-06 22:00:00,79.67,79.72,79.595,79.66,133600000.0
2009-01-06 22:01:00,79.66,79.685,79.63,79.635,117400000.0
2009-01-06 22:02:00,79.63,79.655,79.605,79.645,95600000.0
2009-01-06 22:03:00,79.64,79.65,79.595,79.625,81200000.0
2009-01-06 22:04:00,79.625,79.64,79.58,79.58,111400000.0
2009-01-06 22:05:00,79.575,79.575,79.555,79.56,38200000.0
2009-01-06 22:06:00,79.56,79.58,79.5,79.51,88600000.0
2009-01-06 22:07:00,79.505,79.515,79.445,79.45,405400000.0
2009-01-06 22:08:00,79.445,79.475,79.445,79.465,39600000.0
2009-01-06 22:09:00,79.47,79.47,79.43,79.44,26400000.0
2009-01-06 22:10:00,79.43,79.43,79.32,79.41,128200000.0
2009-01-06 22:11:00,79.4,79.43,79.335,79.365,166200000.0
2009-01-06 22:12:00,79.365,79.39,79.31,79.36,102200000.0
2009-01-06 22:13:00,79.36,79.365,79.33,79.345,70800000.0
2009-01-06 22:14:00,79.35,79.385,79.35,79.385,30000000.0
2009-01-06 22:15:00,79.395,79.395,79.33,79.35,63000000.0
2009-01-06 22:16:00,79.345,79.375,79.33,79.35,67800000.0
2009-01-06 22:17:00,79.35,79.355,79.33,79.35,18000000.0
2009-01-06 22:18:00,79.345,79.36,79.335,79.34,18000000.0
2009-01-06 22:19:00,79.345,79.365,79.345,79.36,12000000.0
2009-01-06 22:20:00,79.355,79.355,79.33,79.33,15600000.0
2009-01-06 22:21:00,79.33,79.335,79.28,79.31,36000000.0
2009-01-06 22:22:00,79.315,79.335,79.31,79.33,24000000.0
2009-01-06 22:23:00,79.34,79.345,79.325,79.325,24000000.0
2009-01-06 22:24:00,79.325,79.36,79.325,79.355,22800000.0
2009-01-06 22:25:00,79.35,79.35,79.28,79.29,49800000.0
2009-01-06 22:26:00,79.285,79.315,79.285,79.295,30800000.0
2009-01-06 22:27:00,79.3,79.33,79.265,79.265,30000000.0
2009-01-06 22:28:00,79.275,79.3,79.195,79.205,99400000.0
2009-01-06 22:29:00,79.22,79.27,79.22,79.235,40800000.0
2009-01-06 22:30:00,79.235,79.25,79.18,79.24,138600000.0
2009-01-06 22:31:00,79.235,79.24,79.175,79.225,49000000.0
2009-01-06 22:32:00,79.225,79.27,79.225,79.25,48800000.0
2009-01-06 22:33:00,79.275,79.31,79.265,79.285,54200000.0
2009-01-06 22:34:00,79.295,79.295,79.225,79.275,84200000.0
2009-01-06 22:35:00,79.28,79.295,79.25,79.295,79200000.0
2009-01-06 22:36:00,79.28,79.29,79.25,79.285,51000000.0
2009-01-06 22:37:00,79.285,79.31,79.235,79.26,31000000.0
2009-01-06 22:38:00,79.27,79.27,79.235,79.25,50000000.0
2009-01-06 22:39:00,79.245,79.265,79.24,79.255,62200000.0
2009-01-06 22:40:00,79.25,79.275,79.245,79.265,19200000.0
2009-01-06 22:41:00,79.265,79.295,79.25,79.29,37200000.0
2009-01-06 22:42:00,79.305,79.33,79.285,79.32,50400000.0
2009-01-06 22:43:00,79.335,79.355,79.295,79.31,85600000.0
2009-01-06 22:44:00,79.305,79.31,79.28,79.3,78600000.0
2009-01-06 22:45:00,79.3,79.355,79.275,79.29,123200000.0
2009-01-06 22:46:00,79.29,79.3,79.285,79.295,40600000.0
2009-01-06 22:47:00,79.3,79.325,79.295,79.325,116400000.0
2009-01-06 22:48:00,79.315,79.32,79.295,79.305,76400000.0
2009-01-06 22:49:00,79.31,79.375,79.305,79.345,100000000.0
2009-01-06 22:50:00,79.345,79.37,79.32,79.32,63600000.0
2009-01-06 22:51:00,79.33,79.35,79.315,79.325,41000000.0
2009-01-06 22:52:00,79.315,79.32,79.275,79.315,98600000.0
2009-01-06 22:53:00,79.315,79.315,79.295,79.31,88400000.0
2009-01-06 22:54:00,79.325,79.325,79.3,79.305,11400000.0
2009-01-06 22:55:00,79.305,79.35,79.305,79.31,75400000.0
2009-01-06 22:56:00,79.305,79.355,79.24,79.285,164000000.0
2009-01-06 22:57:00,79.29,79.29,79.245,79.29,105400000.0
2009-01-06 22:58:00,79.29,79.335,79.265,79.335,58800000.0
2009-01-06 22:59:00,79.335,79.36,79.315,79.315,26400000.0
2009-01-06 23:00:00,79.305,79.36,79.305,79.335,92200000.0
2009-01-06 23:01:00,79.345,79.35,79.31,79.31,32400000.0
2009-01-06 23:02:00,79.305,79.32,79.28,79.285,32400000.0
2009-01-06 23:03:00,79.28,79.33,79.28,79.31,44400000.0
2009-01-06 23:04:00,79.295,79.315,79.28,79.295,75400000.0
2009-01-06 23:05:00,79.29,79.295,79.27,79.28,24000000.0
2009-01-06 23:06:00,79.275,79.275,79.245,79.245,16800000.0
2009-01-06 23:07:00,79.245,79.275,79.245,79.255,36000000.0
2009-01-06 23:08:00,79.265,79.27,79.245,79.26,33600000.0
2009-01-06 23:09:00,79.255,79.255,79.185,79.25,54000000.0
2009-01-06 23:10:00,79.26,79.26,79.13,79.155,128400000.0
2009-01-06 23:11:00,79.14,79.175,79.125,79.165,32400000.0
2009-01-06 23:12:00,79.155,79.195,79.125,79.175,32200000.0
2009-01-06 23:13:00,79.185,79.2,79.185,79.19,32200000.0
2009-01-06 23:14:00,79.18,79.185,79.18,79.185,2400000.0
2009-01-06 23:15:00,79.185,79.195,79.14,79.15,59800000.0
2009-01-06 23:16:00,79.145,79.155,79.14,79.145,6000000.0
2009-01-06 23:17:00,79.145,79.145,79.12,79.12,8200000.0
2009-01-06 23:18:00,79.1,79.115,79.03,79.09,55800000.0
2009-01-06 23:19:00,79.085,79.115,79.08,79.085,38200000.0
2009-01-06 23:20:00,79.09,79.095,79.045,79.05,38600000.0
2009-01-06 23:21:00,79.05,79.065,79.045,79.045,43000000.0
2009-01-06 23:22:00,79.055,79.075,79.055,79.075,45200000.0
2009-01-06 23:23:00,79.065,79.065,79.06,79.06,10400000.0
2009-01-06 23:24:00,79.06,79.1,79.055,79.055,42600000.0
2009-01-06 23:25:00,79.055,79.06,79.04,79.06,24000000.0
2009-01-06 23:26:00,79.05,79.05,79.035,79.04,15600000.0
2009-01-06 23:27:00,79.05,79.06,79.045,79.055,10800000.0
2009-01-06 23:28:00,79.055,79.07,79.04,79.07,15400000.0
2009-01-06 23:29:00,79.07,79.08,79.04,79.05,62800000.0
2009-01-06 23:30:00,79.05,79.07,79.02,79.045,75600000.0
2009-01-06 23:31:00,79.045,79.06,79.025,79.06,39600000.0
2009-01-06 23:32:00,79.06,79.07,78.965,78.975,35400000.0
2009-01-06 23:33:00,78.97,79.015,78.955,78.985,54800000.0
2009-01-06 23:34:00,78.995,79.05,78.985,79.05,93200000.0
2009-01-06 23:35:00,79.055,79.075,79.005,79.075,64200000.0
2009-01-06 23:36:00,79.075,79.125,79.035,79.1,79000000.0
2009-01-06 23:37:00,79.095,79.17,79.095,79.16,82200000.0
2009-01-06 23:38:00,79.14,79.14,79.075,79.13,35200000.0
2009-01-06 23:39:00,79.135,79.145,79.13,79.14,16800000.0
2009-01-06 23:40:00,79.13,79.135,79.13,79.13,23400000.0
2009-01-06 23:41:00,79.145,79.165,79.14,79.15,7200000.0
2009-01-06 23:42:00,79.16,79.16,79.075,79.11,19600000.0
2009-01-06 23:43:00,79.13,79.135,79.1,79.125,15600000.0
2009-01-06 23:44:00,79.12,79.12,79.07,79.085,20000000.0
2009-01-06 23:45:00,79.095,79.095,79.045,79.05,62600000.0
2009-01-06 23:46:00,79.065,79.075,79.05,79.07,19200000.0
2009-01-06 23:47:00,79.075,79.09,79.07,79.09,26400000.0
2009-01-06 23:48:00,79.095,79.13,79.095,79.095,19200000.0
2009-01-06 23:49:00,79.1,79.11,79.085,79.09,22800000.0
2009-01-06 23:50:00,79.1,79.11,79.085,79.105,19200000.0
2009-01-06 23:51:00,79.1,79.105,79.06,79.07,19000000.0
2009-01-06 23:52:00,79.07,79.095,79.07,79.095,13000000.0
2009-01-06 23:53:00,79.09,79.1,79.08,79.1,30000000.0
2009-01-06 23:54:00,79.105,79.12,79.1,79.1,18000000.0
2009-01-06 23:55:00,79.09,79.1,79.08,79.095,18000000.0
2009-01-06 23:56:00,79.1,79.1,79.1,79.1,1200000.0
2009-01-06 23:57:00,79.09,79.09,79.01,79.01,47400000.0
2009-01-06 23:58:00,79.02,79.03,79.02,79.03,13000000.0
2009-01-06 23:59:00,79.03,79.07,79.02,79.06,33400000.0
2009-01-07 00:00:00,78.87,78.89,78.87,78.87,4800000.0
2009-01-07 00:01:00,78.86,78.87,78.85,78.87,4800000.0
2009-01-07 00:02:00,78.86,78.88,78.86,78.86,4800000.0
2009-01-07 00:03:00,79.055,79.055,79.05,79.05,4800000.0
2009-01-07 00:04:00,79.055,79.06,79.055,79.06,4800000.0
2009-01-07 00:05:00,79.065,79.065,79.04,79.05,9600000.0
2009-01-07 00:06:00,79.045,79.055,79.04,79.04,27400000.0
2009-01-07 00:07:00,79.045,79.05,79.04,79.05,7200000.0
2009-01-07 00:08:00,79.055,79.065,79.055,79.065,12000000.0
2009-01-07 00:09:00,79.07,79.08,79.065,79.065,19200000.0
2009-01-07 00:10:00,79.065,79.13,79.065,79.13,14400000.0
2009-01-07 00:11:00,79.145,79.175,79.12,79.155,13200000.0
2009-01-07 00:12:00,79.155,79.155,79.145,79.145,2400000.0
2009-01-07 00:13:00,79.165,79.165,79.155,79.155,8400000.0
2009-01-07 00:14:00,79.15,79.15,79.135,79.135,4800000.0
2009-01-07 00:15:00,79.12,79.12,79.04,79.07,38800000.0
2009-01-07 00:16:00,79.07,79.14,79.06,79.06,25000000.0
2009-01-07 00:17:00,79.055,79.06,79.05,79.05,21600000.0
2009-01-07 00:18:00,79.055,79.06,79.05,79.06,9600000.0
2009-01-07 00:19:00,79.06,79.06,79.055,79.06,7200000.0
2009-01-07 00:20:00,79.045,79.045,79.025,79.04,26000000.0
2009-01-07 00:21:00,79.045,79.055,79.045,79.055,9600000.0
2009-01-07 00:22:00,79.05,79.13,79.05,79.13,12000000.0
2009-01-07 00:23:00,79.13,79.13,79.02,79.03,16800000.0
2009-01-07 00:24:00,79.025,79.125,79.02,79.12,33600000.0
2009-01-07 00:25:00,79.12,79.12,79.115,79.115,4800000.0
2009-01-07 00:26:00,79.12,79.12,79.01,79.025,21600000.0
2009-01-07 00:27:00,79.01,79.01,79.01,79.01,9600000.0
2009-01-07 00:28:00,79.0,79.015,79.0,79.015,12400000.0
2009-01-07 00:29:00,79.02,79.03,79.02,79.03,4800000.0
2009-01-07 00:30:00,79.025,79.03,79.02,79.025,28800000.0
2009-01-07 00:31:00,79.02,79.04,79.02,79.03,12000000.0
2009-01-07 00:32:00,79.02,79.08,79.02,79.035,12000000.0
2009-01-07 00:33:00,79.04,79.04,79.035,79.04,16200000.0
2009-01-07 00:34:00,79.045,79.05,79.035,79.035,18600000.0
2009-01-07 00:35:00,79.04,79.04,79.04,79.04,26000000.0
2009-01-07 00:36:00,79.035,79.035,79.035,79.035,1600000.0
2009-01-07 00:37:00,79.03,79.03,79.015,79.015,20000000.0
2009-01-07 00:38:00,79.02,79.02,79.01,79.015,6000000.0
2009-01-07 00:39:00,79.015,79.015,79.015,79.015,22800000.0
2009-01-07 00:40:00,79.015,79.015,78.96,78.965,49600000.0
2009-01-07 00:41:00,78.97,78.98,78.945,78.97,56400000.0
2009-01-07 00:42:00,78.975,78.975,78.97,78.975,8400000.0
2009-01-07 00:43:00,78.97,78.97,78.94,78.955,20400000.0
2009-01-07 00:44:00,78.955,78.975,78.955,78.975,6000000.0
2009-01-07 00:45:00,78.98,78.98,78.955,78.955,18000000.0
2009-01-07 00:46:00,78.95,78.95,78.715,78.86,82500000.0
2009-01-07 00:47:00,78.86,78.885,78.86,78.865,30800000.0
2009-01-07 00:48:00,78.86,78.88,78.86,78.87,33400000.0
2009-01-07 00:49:00,78.86,78.86,78.86,78.86,14000000.0
2009-01-07 00:50:00,78.86,78.86,78.86,78.86,16000000.0
2009-01-07 00:51:00,78.86,78.86,78.815,78.825,8000000.0
2009-01-07 00:52:00,78.815,78.84,78.815,78.83,12400000.0
2009-01-07 00:53:00,78.82,78.84,78.8,78.84,10800000.0
2009-01-07 00:54:00,78.835,78.835,78.83,78.835,3600000.0
2009-01-07 00:55:00,78.83,78.875,78.83,78.875,30000000.0
2009-01-07 00:56:00,78.88,78.88,78.86,78.865,8400000.0
2009-01-07 00:57:00,78.865,78.865,78.865,78.865,1200000.0
2009-01-07 00:58:00,78.87,78.89,78.87,78.875,7200000.0
2009-01-07 00:59:00,78.87,78.88,78.865,78.875,12000000.0
2009-01-07 01:00:00,78.88,78.885,78.86,78.86,14000000.0
2009-01-07 01:01:00,78.86,78.875,78.86,78.865,11600000.0
2009-01-07 01:02:00,78.87,78.89,78.865,78.875,8400000.0
2009-01-07 01:03:00,78.88,78.885,78.875,78.875,4800000.0
2009-01-07 01:04:00,78.88,78.88,78.86,78.86,9800000.0
2009-01-07 01:05:00,78.86,78.88,78.86,78.86,20000000.0
2009-01-07 01:06:00,78.88,78.885,78.865,78.885,12000000.0
2009-01-07 01:07:00,78.89,78.89,78.87,78.87,2800000.0
2009-01-07 01:08:00,78.87,78.88,78.86,78.88,10800000.0
2009-01-07 01:09:00,78.86,78.875,78.86,78.875,5400000.0
2009-01-07 01:10:00,78.86,78.875,78.86,78.86,11600000.0
2009-01-07 01:11:00,78.875,78.875,78.875,78.875,1200000.0
2009-01-07 01:12:00,78.88,78.89,78.88,78.89,4800000.0
2009-01-07 01:13:00,79.02,79.03,79.0,79.03,3600000.0
2009-01-07 01:14:00,78.885,78.885,78.885,78.885,3600000.0
2009-01-07 01:15:00,78.885,78.885,78.87,78.88,7200000.0
2009-01-07 01:16:00,78.88,78.88,78.875,78.88,3600000.0
2009-01-07 01:17:00,78.885,78.89,78.885,78.89,12000000.0
2009-01-07 01:18:00,78.885,78.885,78.87,78.87,9600000.0
2009-01-07 01:19:00,78.88,78.89,78.88,78.88,28800000.0
2009-01-07 01:20:00,78.875,78.88,78.875,78.88,6000000.0
2009-01-07 01:21:00,78.89,78.9,78.885,78.9,13200000.0
2009-01-07 01:22:00,78.91,78.92,78.9,78.9,7200000.0
2009-01-07 01:23:00,78.9,78.91,78.85,78.86,17000000.0
2009-01-07 01:24:00,78.86,78.86,78.86,78.86,12000000.0
2009-01-07 01:25:00,78.86,78.885,78.85,78.86,13400000.0
2009-01-07 01:26:00,78.86,78.86,78.86,78.86,12000000.0
2009-01-07 01:27:00,78.86,78.86,78.85,78.86,19000000.0
2009-01-07 01:28:00,78.86,78.86,78.77,78.79,17600000.0
2009-01-07 01:29:00,78.79,78.8,78.79,78.795,4800000.0
2009-01-07 01:30:00,78.8,78.8,78.775,78.78,12000000.0
2009-01-07 01:31:00,78.78,78.82,78.78,78.82,18000000.0
2009-01-07 01:32:00,78.825,78.825,78.785,78.815,12200000.0
2009-01-07 01:33:00,78.835,78.85,78.81,78.83,23200000.0
2009-01-07 01:34:00,78.835,78.845,78.82,78.845,21600000.0
2009-01-07 01:35:00,78.845,78.87,78.845,78.86,22800000.0
2009-01-07 01:36:00,78.855,78.86,78.84,78.84,20400000.0
2009-01-07 01:37:00,78.84,78.84,78.71,78.71,90800002.0
2009-01-07 01:38:00,78.71,78.745,78.71,78.715,284400012.0
2009-01-07 01:39:00,78.72,78.735,78.71,78.725,157200006.0
2009-01-07 01:40:00,78.72,78.75,78.71,78.71,418800013.0
2009-01-07 01:41:00,78.71,78.73,78.71,78.725,185200005.0
2009-01-07 01:42:00,78.73,78.75,78.72,78.75,12000000.0
2009-01-07 01:43:00,78.745,78.76,78.745,78.75,37000000.0
2009-01-07 01:44:00,78.75,78.755,78.75,78.755,12000000.0
2009-01-07 01:45:00,78.755,78.805,78.755,78.79,16000000.0
2009-01-07 01:46:00,78.73,78.77,78.73,78.765,35600000.0
2009-01-07 01:47:00,78.765,78.835,78.765,78.835,30000000.0
2009-01-07 01:48:00,78.845,78.885,78.84,78.855,49200000.0
2009-01-07 01:49:00,78.855,78.86,78.835,78.855,37200000.0
2009-01-07 01:50:00,78.85,78.85,78.785,78.785,44800000.0
2009-01-07 01:51:00,78.775,78.835,78.77,78.835,50400000.0
2009-01-07 01:52:00,78.835,78.86,78.835,78.855,34800000.0
2009-01-07 01:53:00,78.855,78.86,78.835,78.845,30000000.0
2009-01-07 01:54:00,78.85,78.865,78.825,78.825,52000000.0
2009-01-07 01:55:00,78.825,78.825,78.815,78.815,16800000.0
2009-01-07 01:56:00,78.81,78.81,78.79,78.81,13200000.0
2009-01-07 01:57:00,78.82,78.82,78.81,78.815,9600000.0
2009-01-07 01:58:00,78.82,78.82,78.815,78.815,2400000.0
2009-01-07 01:59:00,78.8,78.82,78.8,78.815,30400000.0
2009-01-07 02:00:00,78.835,78.84,78.815,78.84,28400000.0
2009-01-07 02:01:00,78.835,78.87,78.815,78.835,58200000.0
2009-01-07 02:02:00,78.855,78.86,78.82,78.855,32800000.0
2009-01-07 02:03:00,78.86,78.87,78.82,78.825,24000000.0
2009-01-07 02:04:00,78.83,78.87,78.825,78.845,22000000.0
2009-01-07 02:05:00,78.85,78.86,78.845,78.855,9600000.0
2009-01-07 02:06:00,78.86,78.89,78.855,78.89,28800000.0
2009-01-07 02:07:00,78.89,78.925,78.88,78.895,48000000.0
2009-01-07 02:08:00,78.89,78.92,78.875,78.885,38800000.0
2009-01-07 02:09:00,78.88,78.975,78.875,78.975,44800000.0
2009-01-07 02:10:00,78.975,79.06,78.96,79.045,61600000.0
2009-01-07 02:11:00,79.04,79.05,79.025,79.04,56800000.0
2009-01-07 02:12:00,79.04,79.055,79.035,79.04,12400000.0
2009-01-07 02:13:00,79.03,79.035,78.995,79.035,41400000.0
2009-01-07 02:14:00,79.035,79.04,79.01,79.025,43400000.0
2009-01-07 02:15:00,79.04,79.09,79.02,79.09,41600000.0
2009-01-07 02:16:00,79.085,79.095,79.04,79.045,46400000.0
2009-01-07 02:17:00,79.025,79.055,79.015,79.04,49600000.0
2009-01-07 02:18:00,79.045,79.045,79.0,79.015,44400000.0
2009-01-07 02:19:00,79.025,79.025,79.015,79.025,9600000.0
2009-01-07 02:20:00,79.03,79.03,79.0,79.025,35200000.0
2009-01-07 02:21:00,79.02,79.035,79.01,79.03,28400000.0
2009-01-07 02:22:00,79.035,79.035,78.95,78.965,33800000.0
2009-01-07 02:23:00,78.96,78.975,78.96,78.965,48000000.0
2009-01-07 02:24:00,78.965,78.965,78.965,78.965,9600000.0
2009-01-07 02:25:00,78.96,78.97,78.96,78.96,14400000.0
2009-01-07 02:26:00,78.955,78.96,78.95,78.955,12000000.0
2009-01-07 02:27:00,78.96,78.965,78.955,78.965,7200000.0
2009-01-07 02:28:00,78.97,79.085,78.97,79.045,39800000.0
2009-01-07 02:29:00,79.06,79.075,79.035,79.065,64800000.0
2009-01-07 02:30:00,79.065,79.065,79.03,79.05,20400000.0
2009-01-07 02:31:00,79.045,79.06,79.04,79.045,18000000.0
2009-01-07 02:32:00,79.035,79.035,79.025,79.03,7200000.0
2009-01-07 02:33:00,79.005,79.045,79.005,79.035,20400000.0
2009-01-07 02:34:00,79.03,79.03,79.005,79.015,18000000.0
2009-01-07 02:35:00,79.025,79.025,78.995,78.995,15600000.0
2009-01-07 02:36:00,79.005,79.005,78.995,78.995,13200000.0
2009-01-07 02:37:00,78.995,78.995,78.98,78.995,9600000.0
2009-01-07 02:38:00,78.995,79.025,78.975,78.975,38800000.0
2009-01-07 02:39:00,78.99,79.025,78.99,79.01,45600000.0
2009-01-07 02:40:00,79.005,79.025,79.005,79.025,12000000.0
2009-01-07 02:41:00,79.03,79.04,78.97,78.98,18600000.0
2009-01-07 02:42:00,78.97,79.01,78.965,79.01,47400000.0
2009-01-07 02:43:00,79.02,79.02,79.0,79.02,18000000.0
2009-01-07 02:44:00,79.02,79.07,79.02,79.065,33600000.0
2009-01-07 02:45:00,79.065,79.09,79.065,79.085,37200000.0
2009-01-07 02:46:00,79.09,79.23,79.09,79.22,57600000.0
2009-01-07 02:47:00,79.235,79.235,79.14,79.19,72200000.0
2009-01-07 02:48:00,79.19,79.315,79.16,79.31,93200000.0
2009-01-07 02:49:00,79.32,79.335,79.29,79.32,74800000.0
2009-01-07 02:50:00,79.275,79.345,79.275,79.345,58600000.0
2009-01-07 02:51:00,79.365,79.365,79.315,79.35,67600000.0
2009-01-07 02:52:00,79.355,79.39,79.335,79.37,62400000.0
2009-01-07 02:53:00,79.365,79.395,79.335,79.355,73000000.0
2009-01-07 02:54:00,79.36,79.365,79.15,79.155,98000000.0
2009-01-07 02:55:00,79.155,79.195,79.15,79.17,386400000.0
2009-01-07 02:56:00,79.175,79.19,79.15,79.165,220000000.0
2009-01-07 02:57:00,79.165,79.175,79.15,79.155,125000000.0
2009-01-07 02:58:00,79.15,79.195,79.15,79.195,113800000.0
2009-01-07 02:59:00,79.19,79.195,79.175,79.19,26400000.0
2009-01-07 03:00:00,79.195,79.275,79.155,79.265,49800000.0
2009-01-07 03:01:00,79.255,79.255,79.205,79.215,40400000.0
2009-01-07 03:02:00,79.215,79.225,79.165,79.21,68400000.0
2009-01-07 03:03:00,79.22,79.275,79.22,79.275,34400000.0
2009-01-07 03:04:00,79.27,79.28,79.235,79.235,80800000.0
2009-01-07 03:05:00,79.23,79.245,79.2,79.23,76000000.0
2009-01-07 03:06:00,79.23,79.28,79.22,79.265,115200000.0
2009-01-07 03:07:00,79.255,79.27,79.25,79.26,73800000.0
2009-01-07 03:08:00,79.245,79.27,79.205,79.235,131000000.0
2009-01-07 03:09:00,79.23,79.265,79.2,79.22,72800000.0
2009-01-07 03:10:00,79.215,79.31,79.21,79.31,49400000.0
2009-01-07 03:11:00,79.325,79.36,79.32,79.33,52000000.0
2009-01-07 03:12:00,79.32,79.325,79.23,79.25,81800000.0
2009-01-07 03:13:00,79.255,79.265,79.205,79.21,38600000.0
2009-01-07 03:14:00,79.21,79.22,79.18,79.205,36400000.0
2009-01-07 03:15:00,79.2,79.26,79.2,79.23,96400000.0
2009-01-07 03:16:00,79.235,79.235,79.2,79.22,41800000.0
2009-01-07 03:17:00,79.225,79.245,79.225,79.235,48600000.0
2009-01-07 03:18:00,79.235,79.235,79.235,79.235,8600000.0
2009-01-07 03:19:00,79.23,79.265,79.23,79.25,33600000.0
2009-01-07 03:20:00,79.26,79.26,79.25,79.255,16400000.0
2009-01-07 03:21:00,79.27,79.285,79.265,79.285,34000000.0
2009-01-07 03:22:00,79.28,79.295,79.255,79.26,42400000.0
2009-01-07 03:23:00,79.255,79.28,79.25,79.265,38600000.0
2009-01-07 03:24:00,79.26,79.275,79.26,79.275,22600000.0
2009-01-07 03:25:00,79.28,79.29,79.27,79.275,35600000.0
2009-01-07 03:26:00,79.27,79.275,79.255,79.27,21600000.0
2009-01-07 03:27:00,79.27,79.28,79.27,79.27,8400000.0
2009-01-07 03:28:00,79.27,79.275,79.255,79.26,18800000.0
2009-01-07 03:29:00,79.255,79.285,79.255,79.285,17200000.0
2009-01-07 03:30:00,79.27,79.29,79.265,79.29,11600000.0
2009-01-07 03:31:00,79.285,79.3,79.24,79.265,47200000.0
2009-01-07 03:32:00,79.265,79.265,79.21,79.23,55600000.0
2009-01-07 03:33:00,79.235,79.235,79.22,79.225,31400000.0
2009-01-07 03:34:00,79.23,79.26,79.18,79.26,218400000.0
2009-01-07 03:35:00,79.26,79.26,79.155,79.17,37800000.0
2009-01-07 03:36:00,79.175,79.185,79.16,79.17,79200000.0
2009-01-07 03:37:00,79.17,79.18,79.155,79.155,15200000.0
2009-01-07 03:38:00,79.155,79.16,79.15,79.155,88800000.0
2009-01-07 03:39:00,79.155,79.17,79.14,79.16,66000000.0
2009-01-07 03:40:00,79.165,79.2,79.16,79.185,65800000.0
2009-01-07 03:41:00,79.185,79.19,79.175,79.175,22000000.0
2009-01-07 03:42:00,79.185,79.185,79.185,79.185,2400000.0
2009-01-07 03:43:00,79.185,79.185,79.165,79.185,15800000.0
2009-01-07 03:44:00,79.185,79.215,79.185,79.215,33000000.0
2009-01-07 03:45:00,79.21,79.22,79.21,79.21,54200000.0
2009-01-07 03:46:00,79.215,79.25,79.215,79.245,17200000.0
2009-01-07 03:47:00,79.25,79.275,79.245,79.27,14400000.0
2009-01-07 03:48:00,79.265,79.265,79.26,79.265,10600000.0
2009-01-07 03:49:00,79.26,79.27,79.235,79.235,36600000.0
2009-01-07 03:50:00,79.23,79.255,79.23,79.245,26400000.0
2009-01-07 03:51:00,79.24,79.245,79.235,79.245,7200000.0
2009-01-07 03:52:00,79.235,79.245,79.235,79.24,13000000.0
2009-01-07 03:53:00,79.235,79.245,79.225,79.245,33200000.0
2009-01-07 03:54:00,79.25,79.26,79.245,79.26,8800000.0
2009-01-07 03:55:00,79.265,79.27,79.255,79.26,22400000.0
2009-01-07 03:56:00,79.26,79.26,79.245,79.245,26400000.0
2009-01-07 03:57:00,79.25,79.29,79.25,79.29,40200000.0
2009-01-07 03:58:00,79.285,79.29,79.275,79.275,7200000.0
2009-01-07 03:59:00,79.26,79.275,79.245,79.26,18000000.0
2009-01-07 04:00:00,79.265,79.27,79.245,79.25,10800000.0
2009-01-07 04:01:00,79.265,79.27,79.255,79.265,8400000.0
2009-01-07 04:02:00,79.275,79.28,79.27,79.275,7200000.0
2009-01-07 04:03:00,79.27,79.275,79.235,79.235,14400000.0
2009-01-07 04:04:00,79.255,79.255,79.24,79.255,10800000.0
2009-01-07 04:05:00,79.25,79.255,79.235,79.235,21600000.0
2009-01-07 04:06:00,79.225,79.24,79.22,79.22,20400000.0
2009-01-07 04:07:00,79.245,79.245,79.22,79.24,8400000.0
2009-01-07 04:08:00,79.24,79.25,79.24,79.25,8400000.0
2009-01-07 04:09:00,79.245,79.265,79.245,79.265,7200000.0
2009-01-07 04:10:00,79.27,79.285,79.265,79.28,22800000.0
2009-01-07 04:11:00,79.285,79.305,79.28,79.29,18000000.0
2009-01-07 04:12:00,79.295,79.305,79.285,79.295,34800000.0
2009-01-07 04:13:00,79.295,79.3,79.285,79.285,8400000.0
2009-01-07 04:14:00,79.295,79.305,79.29,79.295,18000000.0
2009-01-07 04:15:00,79.295,79.295,79.265,79.275,20400000.0
2009-01-07 04:16:00,79.265,79.28,79.245,79.265,31200000.0
2009-01-07 04:17:00,79.275,79.295,79.27,79.29,21600000.0
2009-01-07 04:18:00,79.295,79.295,79.27,79.27,4800000.0
2009-01-07 04:19:00,79.275,79.28,79.27,79.275,16800000.0
2009-01-07 04:20:00,79.275,79.28,79.275,79.275,4800000.0
2009-01-07 04:21:00,79.275,79.28,79.275,79.28,16800000.0
2009-01-07 04:22:00,79.275,79.28,79.275,79.28,7200000.0
2009-01-07 04:23:00,79.285,79.285,79.245,79.245,18000000.0
2009-01-07 04:24:00,79.24,79.245,79.24,79.245,13200000.0
2009-01-07 04:25:00,79.24,79.255,79.235,79.235,15600000.0
2009-01-07 04:26:00,79.23,79.235,79.21,79.21,12000000.0
2009-01-07 04:27:00,79.215,79.215,79.19,79.19,21600000.0
2009-01-07 04:28:00,79.185,79.195,79.16,79.16,14800000.0
2009-01-07 04:29:00,79.17,79.175,79.165,79.175,10800000.0
2009-01-07 04:30:00,79.17,79.185,79.17,79.18,15600000.0
2009-01-07 04:31:00,79.175,79.18,79.175,79.175,7200000.0
2009-01-07 04:32:00,79.17,79.175,79.125,79.13,24000000.0
2009-01-07 04:33:00,79.125,79.125,79.055,79.095,166400000.0
2009-01-07 04:34:00,79.1,79.14,79.09,79.125,36000000.0
2009-01-07 04:35:00,79.12,79.135,79.12,79.13,20400000.0
2009-01-07 04:36:00,79.135,79.135,79.125,79.13,18800000.0
2009-01-07 04:37:00,79.13,79.16,79.13,79.145,16800000.0
2009-01-07 04:38:00,79.145,79.15,79.105,79.135,38000000.0
2009-01-07 04:39:00,79.14,79.155,79.11,79.145,25000000.0
2009-01-07 04:40:00,79.145,79.145,79.1,79.11,17200000.0
2009-01-07 04:41:00,79.105,79.135,79.105,79.12,29600000.0
2009-01-07 04:42:00,79.115,79.12,79.07,79.12,48800000.0
2009-01-07 04:43:00,79.115,79.145,79.095,79.145,27400000.0
2009-01-07 04:44:00,79.145,79.145,79.085,79.11,24800000.0
2009-01-07 04:45:00,79.1,79.12,79.085,79.115,25600000.0
2009-01-07 04:46:00,79.115,79.14,79.115,79.125,27400000.0
2009-01-07 04:47:00,79.13,79.18,79.105,79.165,53000000.0
2009-01-07 04:48:00,79.155,79.195,79.14,79.14,64800000.0
2009-01-07 04:49:00,79.14,79.18,79.135,79.175,39800000.0
2009-01-07 04:50:00,79.185,79.19,79.185,79.19,10800000.0
2009-01-07 04:51:00,79.19,79.205,79.14,79.17,32800000.0
2009-01-07 04:52:00,79.185,79.205,79.17,79.185,38000000.0
2009-01-07 04:53:00,79.185,79.21,79.18,79.2,18000000.0
2009-01-07 04:54:00,79.21,79.21,79.185,79.185,29800000.0
2009-01-07 04:55:00,79.185,79.185,79.14,79.16,51800000.0
2009-01-07 04:56:00,79.145,79.165,79.135,79.16,33400000.0
2009-01-07 04:57:00,79.155,79.16,79.125,79.135,29800000.0
2009-01-07 04:58:00,79.135,79.155,79.135,79.155,14000000.0
2009-01-07 04:59:00,79.14,79.16,79.135,79.16,8200000.0
2009-01-07 05:00:00,79.155,79.17,79.155,79.17,6000000.0
2009-01-07 05:01:00,79.17,79.17,79.115,79.135,23600000.0
2009-01-07 05:02:00,79.14,79.15,79.125,79.125,37200000.0
2009-01-07 05:03:00,79.12,79.135,79.115,79.135,9200000.0
2009-01-07 05:04:00,79.135,79.135,79.105,79.115,29800000.0
2009-01-07 05:05:00,79.115,79.115,79.07,79.1,18000000.0
2009-01-07 05:06:00,79.105,79.11,79.05,79.05,22800000.0
2009-01-07 05:07:00,79.055,79.09,79.05,79.08,24000000.0
2009-01-07 05:08:00,79.085,79.18,79.08,79.18,45600000.0
2009-01-07 05:09:00,79.18,79.21,79.11,79.17,120800000.0
2009-01-07 05:10:00,79.175,79.2,79.165,79.19,28800000.0
2009-01-07 05:11:00,79.185,79.2,79.185,79.2,8400000.0
2009-01-07 05:12:00,79.19,79.2,79.175,79.2,19200000.0
2009-01-07 05:13:00,79.19,79.2,79.19,79.195,9600000.0
2009-01-07 05:14:00,79.185,79.23,79.185,79.215,44400000.0
2009-01-07 05:15:00,79.215,79.22,79.17,79.195,42800000.0
2009-01-07 05:16:00,79.205,79.215,79.205,79.215,12000000.0
2009-01-07 05:17:00,79.22,79.22,79.22,79.22,2400000.0
2009-01-07 05:18:00,79.22,79.22,79.195,79.21,30000000.0
2009-01-07 05:19:00,79.21,79.21,79.205,79.205,13200000.0
2009-01-07 05:20:00,79.22,79.265,79.205,79.265,44800000.0
2009-01-07 05:21:00,79.275,79.295,79.27,79.29,12000000.0
2009-01-07 05:22:00,79.295,79.305,79.28,79.28,81200000.0
2009-01-07 05:23:00,79.285,79.3,79.265,79.29,67600000.0
2009-01-07 05:24:00,79.285,79.285,79.225,79.24,38400000.0
2009-01-07 05:25:00,79.245,79.245,79.195,79.195,23600000.0
2009-01-07 05:26:00,79.19,79.195,79.175,79.175,24200000.0
2009-01-07 05:27:00,79.18,79.215,79.18,79.205,76800000.0
2009-01-07 05:28:00,79.205,79.205,79.18,79.19,37800000.0
2009-01-07 05:29:00,79.2,79.215,79.18,79.2,25400000.0
2009-01-07 05:30:00,79.195,79.195,79.175,79.185,48800000.0
2009-01-07 05:31:00,79.185,79.195,79.175,79.195,17600000.0
2009-01-07 05:32:00,79.185,79.185,79.12,79.14,38800000.0
2009-01-07 05:33:00,79.155,79.16,79.155,79.16,3600000.0
2009-01-07 05:34:00,79.145,79.155,79.135,79.15,21600000.0
2009-01-07 05:35:00,79.16,79.18,79.15,79.155,30000000.0
2009-01-07 05:36:00,79.15,79.2,79.14,79.175,52800000.0
2009-01-07 05:37:00,79.185,79.185,79.16,79.18,39600000.0
2009-01-07 05:38:00,79.19,79.195,79.175,79.185,24000000.0
2009-01-07 05:39:00,79.185,79.19,79.155,79.165,21600000.0
2009-01-07 05:40:00,79.16,79.16,79.14,79.14,14400000.0
2009-01-07 05:41:00,79.135,79.17,79.115,79.145,38400000.0
2009-01-07 05:42:00,79.145,79.175,79.145,79.17,28800000.0
2009-01-07 05:43:00,79.165,79.19,79.15,79.17,26400000.0
2009-01-07 05:44:00,79.17,79.21,79.17,79.195,21600000.0
2009-01-07 05:45:00,79.195,79.23,79.18,79.21,76800000.0
2009-01-07 05:46:00,79.205,79.285,79.2,79.27,79400000.0
2009-01-07 05:47:00,79.26,79.26,79.22,79.225,30000000.0
2009-01-07 05:48:00,79.225,79.235,79.205,79.225,50400000.0
2009-01-07 05:49:00,79.24,79.255,79.235,79.245,19200000.0
2009-01-07 05:50:00,79.25,79.3,79.235,79.275,45600000.0
2009-01-07 05:51:00,79.28,79.28,79.245,79.25,25200000.0
2009-01-07 05:52:00,79.245,79.25,79.235,79.25,14400000.0
2009-01-07 05:53:00,79.245,79.26,79.245,79.26,27000000.0
2009-01-07 05:54:00,79.26,79.26,79.25,79.25,10000000.0
2009-01-07 05:55:00,79.25,79.265,79.25,79.26,33200000.0
2009-01-07 05:56:00,79.26,79.26,79.235,79.245,43200000.0
2009-01-07 05:57:00,79.265,79.285,79.255,79.26,28800000.0
2009-01-07 05:58:00,79.26,79.265,79.245,79.25,33600000.0
2009-01-07 05:59:00,79.255,79.255,79.225,79.23,25200000.0
2009-01-07 06:00:00,79.235,79.245,79.23,79.24,22800000.0
2009-01-07 06:01:00,79.235,79.26,79.235,79.255,20400000.0
2009-01-07 06:02:00,79.245,79.26,79.23,79.25,37200000.0
2009-01-07 06:03:00,79.245,79.245,79.235,79.235,13200000.0
2009-01-07 06:04:00,79.24,79.245,79.24,79.245,15600000.0
2009-01-07 06:05:00,79.25,79.255,79.225,79.23,40800000.0
2009-01-07 06:06:00,79.225,79.235,79.22,79.23,10800000.0
2009-01-07 06:07:00,79.225,79.23,79.225,79.225,6000000.0
2009-01-07 06:08:00,79.225,79.245,79.225,79.24,31200000.0
2009-01-07 06:09:00,79.24,79.25,79.225,79.235,45600000.0
2009-01-07 06:10:00,79.23,79.235,79.23,79.235,8400000.0
2009-01-07 06:11:00,79.23,79.255,79.22,79.22,13200000.0
2009-01-07 06:12:00,79.23,79.25,79.22,79.25,9600000.0
2009-01-07 06:13:00,79.245,79.25,79.245,79.245,4800000.0
2009-01-07 06:14:00,79.245,79.25,79.245,79.25,4800000.0
2009-01-07 06:15:00,79.24,79.24,79.235,79.235,3600000.0
2009-01-07 06:16:00,79.235,79.235,79.235,79.235,2400000.0
2009-01-07 06:17:00,79.235,79.235,79.215,79.215,7200000.0
2009-01-07 06:18:00,79.21,79.225,79.205,79.225,16800000.0
2009-01-07 06:19:00,79.225,79.235,79.22,79.23,9600000.0
2009-01-07 06:20:00,79.235,79.245,79.23,79.24,12000000.0
2009-01-07 06:21:00,79.245,79.245,79.235,79.235,8400000.0
2009-01-07 06:22:00,79.24,79.24,79.24,79.24,2400000.0
2009-01-07 06:23:00,79.245,79.3,79.245,79.3,35200000.0
2009-01-07 06:24:00,79.245,79.285,79.245,79.285,20800000.0
2009-01-07 06:25:00,79.22,79.24,79.22,79.23,6000000.0
2009-01-07 06:26:00,79.295,79.295,79.285,79.285,6000000.0
2009-01-07 06:27:00,79.29,79.29,79.275,79.28,9600000.0
2009-01-07 06:28:00,79.29,79.29,79.27,79.27,6000000.0
2009-01-07 06:29:00,79.27,79.27,79.25,79.25,6200000.0
2009-01-07 06:30:00,79.23,79.245,79.21,79.225,18000000.0
2009-01-07 06:31:00,79.22,79.235,79.21,79.235,29000000.0
2009-01-07 06:32:00,79.225,79.225,79.215,79.215,15600000.0
2009-01-07 06:33:00,79.22,79.235,79.22,79.22,32400000.0
2009-01-07 06:34:00,79.22,79.22,79.2,79.2,16800000.0
2009-01-07 06:35:00,79.2,79.21,79.185,79.21,20000000.0
2009-01-07 06:36:00,79.21,79.215,79.205,79.21,13200000.0
2009-01-07 06:37:00,79.21,79.21,79.205,79.21,18000000.0
2009-01-07 06:38:00,79.21,79.22,79.21,79.215,13200000.0
2009-01-07 06:39:00,79.22,79.22,79.205,79.205,3600000.0
2009-01-07 06:40:00,79.205,79.23,79.18,79.195,14400000.0
2009-01-07 06:41:00,79.2,79.205,79.195,79.195,8400000.0
2009-01-07 06:42:00,79.195,79.205,79.195,79.2,12000000.0
2009-01-07 06:43:00,79.2,79.21,79.195,79.21,9600000.0
2009-01-07 06:44:00,79.21,79.235,79.21,79.225,36000000.0
2009-01-07 06:45:00,79.225,79.24,79.21,79.215,41800000.0
2009-01-07 06:46:00,79.215,79.22,79.18,79.18,23800000.0
2009-01-07 06:47:00,79.19,79.205,79.18,79.19,32800000.0
2009-01-07 06:48:00,79.195,79.2,79.195,79.2,6000000.0
2009-01-07 06:49:00,79.205,79.205,79.18,79.185,11000000.0
2009-01-07 06:50:00,79.19,79.19,79.185,79.19,9600000.0
2009-01-07 06:51:00,79.19,79.19,79.185,79.19,5200000.0
2009-01-07 06:52:00,79.19,79.2,79.19,79.195,10800000.0
2009-01-07 06:53:00,79.2,79.2,79.2,79.2,1200000.0
2009-01-07 06:54:00,79.195,79.22,79.195,79.205,13200000.0
2009-01-07 06:55:00,79.205,79.205,79.19,79.195,20200000.0
2009-01-07 06:56:00,79.2,79.21,79.195,79.21,25000000.0
2009-01-07 06:57:00,79.215,79.215,79.19,79.2,25400000.0
2009-01-07 06:58:00,79.185,79.185,79.17,79.17,29800000.0
2009-01-07 06:59:00,79.175,79.18,79.16,79.18,50600000.0
2009-01-07 07:00:00,79.17,79.185,79.17,79.185,18400000.0
2009-01-07 07:01:00,79.27,79.3,79.27,79.28,32200000.0
2009-01-07 07:02:00,79.18,79.19,79.165,79.18,32200000.0
2009-01-07 07:03:00,79.175,79.195,79.17,79.195,69000000.0
2009-01-07 07:04:00,79.19,79.195,79.185,79.195,35400000.0
2009-01-07 07:05:00,79.195,79.2,79.185,79.195,21400000.0
2009-01-07 07:06:00,79.19,79.2,79.19,79.195,25200000.0
2009-01-07 07:07:00,79.195,79.225,79.19,79.205,71200000.0
2009-01-07 07:08:00,79.205,79.235,79.205,79.23,50000000.0
2009-01-07 07:09:00,79.235,79.235,79.205,79.215,46600000.0
2009-01-07 07:10:00,79.205,79.215,79.2,79.21,20200000.0
2009-01-07 07:11:00,79.21,79.23,79.205,79.225,32800000.0
2009-01-07 07:12:00,79.22,79.24,79.22,79.225,21600000.0
2009-01-07 07:13:00,79.235,79.235,79.225,79.225,20800000.0
2009-01-07 07:14:00,79.215,79.25,79.215,79.25,18600000.0
2009-01-07 07:15:00,79.265,79.265,79.25,79.265,12200000.0
2009-01-07 07:16:00,79.26,79.295,79.25,79.29,43400000.0
2009-01-07 07:17:00,79.29,79.29,79.255,79.26,30200000.0
2009-01-07 07:18:00,79.26,79.26,79.235,79.24,40200000.0
2009-01-07 07:19:00,79.245,79.255,79.245,79.25,47800000.0
2009-01-07 07:20:00,79.25,79.25,79.24,79.245,27000000.0
2009-01-07 07:21:00,79.25,79.25,79.245,79.25,7600000.0
2009-01-07 07:22:00,79.245,79.255,79.245,79.25,13600000.0
2009-01-07 07:23:00,79.245,79.25,79.24,79.24,17600000.0
2009-01-07 07:24:00,79.235,79.24,79.22,79.225,22400000.0
2009-01-07 07:25:00,79.235,79.235,79.23,79.235,4800000.0
2009-01-07 07:26:00,79.255,79.32,79.255,79.29,91800000.0
2009-01-07 07:27:00,79.29,79.29,79.27,79.275,51200000.0
2009-01-07 07:28:00,79.28,79.28,79.27,79.27,19800000.0
2009-01-07 07:29:00,79.26,79.26,79.225,79.245,43200000.0
2009-01-07 07:30:00,79.24,79.24,79.21,79.225,20400000.0
2009-01-07 07:31:00,79.22,79.295,79.22,79.295,31400000.0
2009-01-07 07:32:00,79.285,79.3,79.275,79.285,55600000.0
2009-01-07 07:33:00,79.275,79.285,79.27,79.28,29200000.0
2009-01-07 07:34:00,79.28,79.285,79.27,79.27,9400000.0
2009-01-07 07:35:00,79.255,79.26,79.255,79.26,9600000.0
2009-01-07 07:36:00,79.255,79.255,79.235,79.24,19000000.0
2009-01-07 07:37:00,79.24,79.24,79.205,79.235,28600000.0
2009-01-07 07:38:00,79.24,79.24,79.22,79.225,13600000.0
2009-01-07 07:39:00,79.225,79.24,79.22,79.23,30000000.0
2009-01-07 07:40:00,79.225,79.25,79.225,79.245,36600000.0
2009-01-07 07:41:00,79.24,79.245,79.235,79.24,16200000.0
2009-01-07 07:42:00,79.245,79.26,79.24,79.255,13400000.0
2009-01-07 07:43:00,79.25,79.25,79.235,79.25,10400000.0
2009-01-07 07:44:00,79.255,79.28,79.255,79.28,25400000.0
2009-01-07 07:45:00,79.285,79.285,79.26,79.26,11400000.0
2009-01-07 07:46:00,79.265,79.28,79.26,79.27,11200000.0
2009-01-07 07:47:00,79.265,79.275,79.265,79.275,10000000.0
2009-01-07 07:48:00,79.28,79.285,79.275,79.275,18800000.0
2009-01-07 07:49:00,79.28,79.29,79.28,79.29,14800000.0
2009-01-07 07:50:00,79.295,79.33,79.29,79.31,45600000.0
2009-01-07 07:51:00,79.315,79.385,79.315,79.355,63400000.0
2009-01-07 07:52:00,79.35,79.37,79.345,79.37,21600000.0
2009-01-07 07:53:00,79.36,79.36,79.345,79.355,17200000.0
2009-01-07 07:54:00,79.345,79.35,79.33,79.34,27000000.0
2009-01-07 07:55:00,79.325,79.33,79.28,79.3,27800000.0
2009-01-07 07:56:00,79.295,79.315,79.295,79.305,22000000.0
2009-01-07 07:57:00,79.295,79.3,79.285,79.285,14400000.0
2009-01-07 07:58:00,79.275,79.305,79.27,79.295,27800000.0
2009-01-07 07:59:00,79.29,79.29,79.25,79.29,56600000.0
2009-01-07 08:00:00,79.29,79.295,79.255,79.27,52800000.0
2009-01-07 08:01:00,79.28,79.305,79.27,79.285,66800000.0
2009-01-07 08:02:00,79.275,79.285,79.27,79.285,26200000.0
2009-01-07 08:03:00,79.29,79.305,79.285,79.285,81600000.0
2009-01-07 08:04:00,79.285,79.29,79.275,79.275,45000000.0
2009-01-07 08:05:00,79.28,79.28,79.255,79.265,46600000.0
2009-01-07 08:06:00,79.265,79.28,79.26,79.275,76600000.0
2009-01-07 08:07:00,79.275,79.29,79.265,79.28,92400000.0
2009-01-07 08:08:00,79.28,79.29,79.275,79.275,19200000.0
2009-01-07 08:09:00,79.265,79.29,79.265,79.275,53400000.0
2009-01-07 08:10:00,79.275,79.295,79.27,79.275,77400000.0
2009-01-07 08:11:00,79.28,79.28,79.275,79.275,17400000.0
2009-01-07 08:12:00,79.33,79.33,79.255,79.31,47000000.0
2009-01-07 08:13:00,79.33,79.34,79.28,79.29,86200000.0
2009-01-07 08:14:00,79.28,79.285,79.275,79.275,39200000.0
2009-01-07 08:15:00,79.275,79.315,79.265,79.295,119800000.0
2009-01-07 08:16:00,79.3,79.335,79.3,79.315,63400000.0
2009-01-07 08:17:00,79.32,79.345,79.32,79.335,66000000.0
2009-01-07 08:18:00,79.335,79.35,79.29,79.34,32000000.0
2009-01-07 08:19:00,79.35,79.355,79.335,79.335,19400000.0
2009-01-07 08:20:00,79.325,79.335,79.295,79.305,63600000.0
2009-01-07 08:21:00,79.305,79.305,79.28,79.28,63800000.0
2009-01-07 08:22:00,79.265,79.28,79.26,79.28,19200000.0
2009-01-07 08:23:00,79.28,79.3,79.28,79.3,27400000.0
2009-01-07 08:24:00,79.3,79.31,79.295,79.31,14600000.0
2009-01-07 08:25:00,79.305,79.31,79.305,79.31,9600000.0
2009-01-07 08:26:00,79.315,79.315,79.28,79.28,21600000.0
2009-01-07 08:27:00,79.275,79.275,79.26,79.26,17200000.0
2009-01-07 08:28:00,79.265,79.265,79.24,79.25,30600000.0
2009-01-07 08:29:00,79.25,79.265,79.235,79.25,78000000.0
2009-01-07 08:30:00,79.24,79.26,79.2,79.2,92000000.0
2009-01-07 08:31:00,79.2,79.26,79.195,79.215,127600000.0
2009-01-07 08:32:00,79.235,79.245,79.23,79.235,27600000.0
2009-01-07 08:33:00,79.23,79.235,79.215,79.235,43800000.0
2009-01-07 08:34:00,79.24,79.24,79.175,79.195,125600000.0
2009-01-07 08:35:00,79.19,79.22,79.13,79.14,199800000.0
2009-01-07 08:36:00,79.15,79.15,79.07,79.1,152400000.0
2009-01-07 08:37:00,79.095,79.11,79.075,79.11,123600000.0
2009-01-07 08:38:00,79.11,79.12,79.095,79.12,50600000.0
2009-01-07 08:39:00,79.12,79.125,79.105,79.125,54400000.0
2009-01-07 08:40:00,79.12,79.15,79.11,79.13,68200000.0
2009-01-07 08:41:00,79.13,79.145,79.085,79.1,35200000.0
2009-01-07 08:42:00,79.11,79.155,79.105,79.13,35000000.0
2009-01-07 08:43:00,79.135,79.17,79.105,79.14,45600000.0
2009-01-07 08:44:00,79.14,79.17,79.14,79.16,25200000.0
2009-01-07 08:45:00,79.17,79.195,79.14,79.195,36400000.0
2009-01-07 08:46:00,79.195,79.205,79.195,79.195,16800000.0
2009-01-07 08:47:00,79.2,79.205,79.18,79.185,27800000.0
2009-01-07 08:48:00,79.18,79.18,79.175,79.175,6000000.0
2009-01-07 08:49:00,79.19,79.2,79.175,79.2,26000000.0
2009-01-07 08:50:00,79.2,79.22,79.195,79.215,103200000.0
2009-01-07 08:51:00,79.215,79.215,79.2,79.21,46600000.0
2009-01-07 08:52:00,79.22,79.285,79.22,79.255,59600000.0
2009-01-07 08:53:00,79.255,79.305,79.245,79.275,67000000.0
2009-01-07 08:54:00,79.265,79.265,79.21,79.215,102600000.0
2009-01-07 08:55:00,79.23,79.27,79.21,79.27,71600000.0
2009-01-07 08:56:00,79.27,79.27,79.23,79.235,81600000.0
2009-01-07 08:57:00,79.24,79.24,79.185,79.19,228200000.0
2009-01-07 08:58:00,79.195,79.2,79.135,79.135,98200000.0
2009-01-07 08:59:00,79.13,79.155,79.115,79.115,118600000.0
2009-01-07 09:00:00,79.115,79.125,79.11,79.12,74400000.0
2009-01-07 09:01:00,79.12,79.14,79.12,79.125,70800000.0
2009-01-07 09:02:00,79.13,79.145,79.125,79.145,28800000.0
2009-01-07 09:03:00,79.145,79.21,79.145,79.205,42800000.0
2009-01-07 09:04:00,79.2,79.2,79.165,79.18,78800000.0
2009-01-07 09:05:00,79.185,79.19,79.145,79.155,77600000.0
2009-01-07 09:06:00,79.15,79.185,79.15,79.17,43600000.0
2009-01-07 09:07:00,79.16,79.215,79.155,79.175,64400000.0
2009-01-07 09:08:00,79.175,79.195,79.175,79.18,48800000.0
2009-01-07 09:09:00,79.185,79.2,79.175,79.18,55600000.0
2009-01-07 09:10:00,79.18,79.185,79.17,79.175,38000000.0
2009-01-07 09:11:00,79.175,79.175,79.14,79.16,72400000.0
2009-01-07 09:12:00,79.165,79.185,79.16,79.18,48000000.0
2009-01-07 09:13:00,79.175,79.175,79.125,79.13,56800000.0
2009-01-07 09:14:00,79.135,79.17,79.135,79.165,121400000.0
2009-01-07 09:15:00,79.16,79.185,79.145,79.17,39200000.0
2009-01-07 09:16:00,79.17,79.19,79.165,79.175,51200000.0
2009-01-07 09:17:00,79.17,79.23,79.17,79.195,52400000.0
2009-01-07 09:18:00,79.195,79.225,79.17,79.17,88600000.0
2009-01-07 09:19:00,79.175,79.19,79.125,79.135,46000000.0
2009-01-07 09:20:00,79.135,79.135,79.085,79.095,74800000.0
2009-01-07 09:21:00,79.09,79.135,79.09,79.115,63200000.0
2009-01-07 09:22:00,79.12,79.13,79.115,79.125,33600000.0
2009-01-07 09:23:00,79.125,79.125,79.085,79.105,52800000.0
2009-01-07 09:24:00,79.105,79.105,79.095,79.095,20800000.0
2009-01-07 09:25:00,79.1,79.145,79.1,79.145,42400000.0
2009-01-07 09:26:00,79.15,79.155,79.105,79.125,98800000.0
2009-01-07 09:27:00,79.13,79.13,79.06,79.065,72400000.0
2009-01-07 09:28:00,79.065,79.075,79.045,79.075,51600000.0
2009-01-07 09:29:00,79.06,79.095,79.055,79.085,48600000.0
2009-01-07 09:30:00,79.08,79.085,79.055,79.055,37600000.0
2009-01-07 09:31:00,79.06,79.06,78.95,78.995,107000000.0
2009-01-07 09:32:00,79.0,79.065,78.995,79.06,136200000.0
2009-01-07 09:33:00,79.055,79.1,79.055,79.1,89200000.0
2009-01-07 09:34:00,79.1,79.13,79.02,79.06,91600000.0
2009-01-07 09:35:00,79.055,79.105,79.03,79.07,120800000.0
2009-01-07 09:36:00,79.075,79.09,79.065,79.085,53600000.0
2009-01-07 09:37:00,79.085,79.15,79.085,79.125,68800000.0
2009-01-07 09:38:00,79.13,79.16,79.09,79.09,73800000.0
2009-01-07 09:39:00,79.085,79.135,79.08,79.135,105600000.0
2009-01-07 09:40:00,79.135,79.145,79.09,79.11,63200000.0
2009-01-07 09:41:00,79.11,79.115,79.085,79.11,78800000.0
2009-01-07 09:42:00,79.11,79.145,79.105,79.135,82400000.0
2009-01-07 09:43:00,79.135,79.135,79.105,79.12,64200000.0
2009-01-07 09:44:00,79.115,79.155,79.11,79.14,82800000.0
2009-01-07 09:45:00,79.14,79.185,79.125,79.125,106000000.0
2009-01-07 09:46:00,79.125,79.14,79.095,79.095,139600000.0
2009-01-07 09:47:00,79.095,79.125,79.07,79.1,141200000.0
2009-01-07 09:48:00,79.1,79.1,79.075,79.085,139600000.0
2009-01-07 09:49:00,79.08,79.09,79.07,79.075,71200000.0
2009-01-07 09:50:00,79.075,79.08,79.05,79.08,70400000.0
2009-01-07 09:51:00,79.08,79.08,79.05,79.065,84000000.0
2009-01-07 09:52:00,79.065,79.085,79.06,79.08,136600000.0
2009-01-07 09:53:00,79.075,79.075,79.035,79.06,64800000.0
2009-01-07 09:54:00,79.065,79.09,79.015,79.015,201800000.0
2009-01-07 09:55:00,78.995,79.0,78.915,78.955,146600000.0
2009-01-07 09:56:00,78.95,79.01,78.95,79.0,91200000.0
2009-01-07 09:57:00,78.995,79.01,78.95,78.95,123200000.0
2009-01-07 09:58:00,78.955,79.035,78.95,79.03,114000000.0
2009-01-07 09:59:00,79.03,79.06,79.02,79.055,117000000.0
2009-01-07 10:00:00,79.055,79.07,79.035,79.055,146400000.0
2009-01-07 10:01:00,79.055,79.055,79.0,79.015,117000000.0
2009-01-07 10:02:00,79.02,79.06,79.01,79.05,160800000.0
2009-01-07 10:03:00,79.05,79.08,79.02,79.055,171600000.0
2009-01-07 10:04:00,79.075,79.075,79.015,79.02,130000000.0
2009-01-07 10:05:00,79.015,79.03,78.985,79.03,117600000.0
2009-01-07 10:06:00,79.025,79.025,79.0,79.005,86000000.0
2009-01-07 10:07:00,79.005,79.015,78.98,78.98,164000000.0
2009-01-07 10:08:00,78.98,78.995,78.955,78.99,71600000.0
2009-01-07 10:09:00,78.995,79.035,78.99,79.03,84800000.0
2009-01-07 10:10:00,79.03,79.035,79.02,79.03,71200000.0
2009-01-07 10:11:00,79.03,79.065,79.025,79.065,75200000.0
2009-01-07 10:12:00,79.075,79.1,79.055,79.1,110000000.0
2009-01-07 10:13:00,79.1,79.105,79.06,79.095,99200000.0
2009-01-07 10:14:00,79.1,79.125,79.1,79.115,111400000.0
2009-01-07 10:15:00,79.12,79.12,79.09,79.09,55400000.0
2009-01-07 10:16:00,79.09,79.095,79.08,79.095,68000000.0
2009-01-07 10:17:00,79.095,79.095,79.09,79.09,24800000.0
2009-01-07 10:18:00,79.095,79.13,79.095,79.1,57600000.0
2009-01-07 10:19:00,79.1,79.1,79.065,79.095,102400000.0
2009-01-07 10:20:00,79.095,79.135,79.075,79.125,115000000.0
2009-01-07 10:21:00,79.12,79.12,79.035,79.055,125200000.0
2009-01-07 10:22:00,79.055,79.06,79.03,79.035,140800000.0
2009-01-07 10:23:00,79.035,79.065,78.935,78.935,154800000.0
2009-01-07 10:24:00,78.935,78.96,78.935,78.955,77600000.0
2009-01-07 10:25:00,78.955,78.96,78.94,78.96,48000000.0
2009-01-07 10:26:00,78.96,79.01,78.96,78.96,83600000.0
2009-01-07 10:27:00,78.955,78.955,78.89,78.915,79200000.0
2009-01-07 10:28:00,78.92,78.94,78.92,78.935,53600000.0
2009-01-07 10:29:00,78.94,78.95,78.94,78.95,44000000.0
2009-01-07 10:30:00,78.95,78.97,78.935,78.97,124400000.0
2009-01-07 10:31:00,78.97,78.97,78.925,78.94,136600000.0
2009-01-07 10:32:00,78.94,78.975,78.94,78.96,136800000.0
2009-01-07 10:33:00,78.955,78.98,78.94,78.94,103600000.0
2009-01-07 10:34:00,78.945,78.945,78.925,78.925,79800000.0
2009-01-07 10:35:00,78.92,78.925,78.885,78.92,183200000.0
2009-01-07 10:36:00,78.93,79.04,78.925,79.03,142200000.0
2009-01-07 10:37:00,79.03,79.03,78.985,79.005,118400000.0
2009-01-07 10:38:00,79.005,79.125,79.005,79.065,168800000.0
2009-01-07 10:39:00,79.055,79.075,79.005,79.005,225000000.0
2009-01-07 10:40:00,79.01,79.04,78.955,78.965,135600000.0
2009-01-07 10:41:00,78.965,78.965,78.88,78.885,80600000.0
2009-01-07 10:42:00,78.875,78.88,78.84,78.845,163200000.0
2009-01-07 10:43:00,78.855,78.855,78.82,78.845,122000000.0
2009-01-07 10:44:00,78.845,78.885,78.845,78.875,112800000.0
2009-01-07 10:45:00,78.87,78.87,78.81,78.815,144400000.0
2009-01-07 10:46:00,78.815,78.835,78.79,78.815,68200000.0
2009-01-07 10:47:00,78.81,78.83,78.75,78.78,151600000.0
2009-01-07 10:48:00,78.785,78.825,78.755,78.785,94600000.0
2009-01-07 10:49:00,78.78,78.78,78.76,78.77,150000000.0
2009-01-07 10:50:00,78.775,78.775,78.61,78.63,238600000.0
2009-01-07 10:51:00,78.63,78.69,78.56,78.595,200200000.0
2009-01-07 10:52:00,78.595,78.685,78.595,78.68,181600000.0
2009-01-07 10:53:00,78.68,78.695,78.66,78.69,115400000.0
2009-01-07 10:54:00,78.69,78.755,78.68,78.75,104800000.0
2009-01-07 10:55:00,78.75,78.795,78.75,78.77,69200000.0
2009-01-07 10:56:00,78.775,78.82,78.775,78.815,109600000.0
2009-01-07 10:57:00,78.815,78.815,78.745,78.78,136400000.0
2009-01-07 10:58:00,78.785,78.845,78.785,78.825,124000000.0
2009-01-07 10:59:00,78.82,78.82,78.71,78.715,92400000.0
2009-01-07 11:00:00,78.725,78.775,78.725,78.76,68000000.0
2009-01-07 11:01:00,78.77,78.785,78.745,78.76,78600000.0
2009-01-07 11:02:00,78.765,78.77,78.735,78.765,100600000.0
2009-01-07 11:03:00,78.77,78.825,78.77,78.81,48800000.0
2009-01-07 11:04:00,78.815,78.825,78.815,78.825,67600000.0
2009-01-07 11:05:00,78.825,78.83,78.79,78.81,118000000.0
2009-01-07 11:06:00,78.81,78.845,78.81,78.845,54800000.0
2009-01-07 11:07:00,78.845,78.88,78.835,78.85,175000000.0
2009-01-07 11:08:00,78.855,78.9,78.855,78.895,94000000.0
2009-01-07 11:09:00,78.895,78.91,78.88,78.885,151200000.0
2009-01-07 11:10:00,78.885,78.895,78.82,78.82,97200000.0
2009-01-07 11:11:00,78.825,78.83,78.76,78.76,80800000.0
2009-01-07 11:12:00,78.755,78.755,78.695,78.7,90800000.0
2009-01-07 11:13:00,78.71,78.76,78.69,78.715,99400000.0
2009-01-07 11:14:00,78.715,78.72,78.705,78.715,52800000.0
2009-01-07 11:15:00,78.715,78.85,78.705,78.82,114000000.0
2009-01-07 11:16:00,78.82,78.82,78.775,78.775,57600000.0
2009-01-07 11:17:00,78.775,78.81,78.775,78.79,32000000.0
2009-01-07 11:18:00,78.795,78.825,78.745,78.825,156000000.0
2009-01-07 11:19:00,78.825,78.845,78.805,78.84,77400000.0
2009-01-07 11:20:00,78.85,78.895,78.845,78.89,79600000.0
2009-01-07 11:21:00,78.89,78.9,78.85,78.86,98000000.0
2009-01-07 11:22:00,78.865,78.89,78.84,78.88,94800000.0
2009-01-07 11:23:00,78.875,78.88,78.83,78.835,45200000.0
2009-01-07 11:24:00,78.835,78.855,78.78,78.815,113600000.0
2009-01-07 11:25:00,78.82,78.82,78.74,78.74,104400000.0
2009-01-07 11:26:00,78.74,78.76,78.725,78.76,95600000.0
2009-01-07 11:27:00,78.76,78.8,78.71,78.74,85000000.0
2009-01-07 11:28:00,78.74,78.74,78.67,78.705,143600000.0
2009-01-07 11:29:00,78.71,78.72,78.655,78.705,103200000.0
2009-01-07 11:30:00,78.7,78.75,78.68,78.7,100400000.0
2009-01-07 11:31:00,78.695,78.705,78.675,78.675,72600000.0
2009-01-07 11:32:00,78.68,78.68,78.665,78.68,19200000.0
2009-01-07 11:33:00,78.685,78.69,78.67,78.685,78800000.0
2009-01-07 11:34:00,78.69,78.725,78.69,78.725,63800000.0
2009-01-07 11:35:00,78.72,78.735,78.71,78.735,51200000.0
2009-01-07 11:36:00,78.73,78.74,78.675,78.685,72000000.0
2009-01-07 11:37:00,78.685,78.685,78.585,78.585,53600000.0
2009-01-07 11:38:00,78.585,78.63,78.58,78.62,66600000.0
2009-01-07 11:39:00,78.62,78.685,78.62,78.665,51400000.0
2009-01-07 11:40:00,78.66,78.685,78.65,78.685,76800000.0
2009-01-07 11:41:00,78.69,78.75,78.69,78.725,116000000.0
2009-01-07 11:42:00,78.725,78.76,78.725,78.755,83600000.0
2009-01-07 11:43:00,78.76,78.82,78.76,78.8,58400000.0
2009-01-07 11:44:00,78.795,78.825,78.79,78.82,58400000.0
2009-01-07 11:45:00,78.825,78.825,78.795,78.805,96800000.0
2009-01-07 11:46:00,78.8,78.805,78.775,78.795,64000000.0
2009-01-07 11:47:00,78.805,78.825,78.795,78.825,39600000.0
2009-01-07 11:48:00,78.84,78.85,78.805,78.815,74800000.0
2009-01-07 11:49:00,78.825,78.85,78.805,78.815,72000000.0
2009-01-07 11:50:00,78.82,78.85,78.82,78.845,27200000.0
2009-01-07 11:51:00,78.84,78.87,78.825,78.855,49200000.0
2009-01-07 11:52:00,78.855,78.885,78.85,78.87,48000000.0
2009-01-07 11:53:00,78.875,78.885,78.84,78.84,58400000.0
2009-01-07 11:54:00,78.84,78.87,78.84,78.87,38400000.0
2009-01-07 11:55:00,78.87,78.93,78.865,78.9,78400000.0
2009-01-07 11:56:00,78.9,78.9,78.85,78.87,77600000.0
2009-01-07 11:57:00,78.875,78.9,78.865,78.875,83200000.0
2009-01-07 11:58:00,78.885,78.885,78.855,78.885,64000000.0
2009-01-07 11:59:00,78.885,78.915,78.865,78.865,46400000.0
2009-01-07 12:00:00,78.865,78.87,78.825,78.83,44800000.0
2009-01-07 12:01:00,78.825,78.83,78.805,78.815,27200000.0
2009-01-07 12:02:00,78.81,78.87,78.81,78.855,84800000.0
2009-01-07 12:03:00,78.855,78.855,78.83,78.835,22400000.0
2009-01-07 12:04:00,78.835,78.855,78.82,78.83,68400000.0
2009-01-07 12:05:00,78.83,78.855,78.825,78.855,36800000.0
2009-01-07 12:06:00,78.855,78.865,78.84,78.85,46000000.0
2009-01-07 12:07:00,78.85,78.88,78.84,78.84,39000000.0
2009-01-07 12:08:00,78.83,78.83,78.81,78.81,106800000.0
2009-01-07 12:09:00,78.81,78.825,78.77,78.77,104000000.0
2009-01-07 12:10:00,78.77,78.805,78.77,78.785,115200000.0
2009-01-07 12:11:00,78.78,78.78,78.705,78.75,127400000.0
2009-01-07 12:12:00,78.75,78.79,78.73,78.79,145600000.0
2009-01-07 12:13:00,78.785,78.83,78.785,78.8,176400000.0
2009-01-07 12:14:00,78.795,78.8,78.755,78.755,109200000.0
2009-01-07 12:15:00,78.755,78.81,78.755,78.775,100000000.0
2009-01-07 12:16:00,78.775,78.82,78.77,78.82,84200000.0
2009-01-07 12:17:00,78.825,78.865,78.825,78.865,75200000.0
2009-01-07 12:18:00,78.865,78.88,78.85,78.855,62000000.0
2009-01-07 12:19:00,78.855,78.855,78.85,78.85,25600000.0
2009-01-07 12:20:00,78.85,78.85,78.815,78.815,35200000.0
2009-01-07 12:21:00,78.81,78.845,78.81,78.82,72400000.0
2009-01-07 12:22:00,78.825,78.87,78.825,78.86,120400000.0
2009-01-07 12:23:00,78.855,78.885,78.85,78.885,126800000.0
2009-01-07 12:24:00,78.885,78.895,78.87,78.885,125800000.0
2009-01-07 12:25:00,78.89,78.9,78.88,78.895,88800000.0
2009-01-07 12:26:00,78.895,78.905,78.855,78.855,106200000.0
2009-01-07 12:27:00,78.855,78.89,78.84,78.89,96800000.0
2009-01-07 12:28:00,78.895,78.895,78.87,78.88,120400000.0
2009-01-07 12:29:00,78.88,78.89,78.865,78.87,164000000.0
2009-01-07 12:30:00,78.87,78.905,78.855,78.895,95400000.0
2009-01-07 12:31:00,78.89,78.9,78.87,78.87,58800000.0
2009-01-07 12:32:00,78.87,78.87,78.81,78.81,109200000.0
2009-01-07 12:33:00,78.815,78.825,78.795,78.81,92400000.0
2009-01-07 12:34:00,78.81,78.825,78.795,78.82,57600000.0
2009-01-07 12:35:00,78.82,78.86,78.82,78.85,91200000.0
2009-01-07 12:36:00,78.855,78.86,78.85,78.85,12800000.0
2009-01-07 12:37:00,78.84,78.9,78.83,78.88,118400000.0
2009-01-07 12:38:00,78.88,78.925,78.855,78.91,128000000.0
2009-01-07 12:39:00,78.91,78.915,78.84,78.845,89000000.0
2009-01-07 12:40:00,78.85,78.85,78.825,78.83,102800000.0
2009-01-07 12:41:00,78.835,78.86,78.835,78.855,80000000.0
2009-01-07 12:42:00,78.86,78.895,78.86,78.87,62000000.0
2009-01-07 12:43:00,78.875,78.88,78.87,78.87,45400000.0
2009-01-07 12:44:00,78.875,78.88,78.845,78.845,85600000.0
2009-01-07 12:45:00,78.845,78.885,78.84,78.88,90400000.0
2009-01-07 12:46:00,78.875,78.875,78.835,78.84,107200000.0
2009-01-07 12:47:00,78.845,78.88,78.83,78.875,79200000.0
2009-01-07 12:48:00,78.88,78.89,78.87,78.875,92400000.0
2009-01-07 12:49:00,78.87,78.875,78.83,78.84,91600000.0
2009-01-07 12:50:00,78.835,78.855,78.835,78.835,84400000.0
2009-01-07 12:51:00,78.83,78.835,78.81,78.81,114000000.0
2009-01-07 12:52:00,78.82,78.82,78.78,78.78,56000000.0
2009-01-07 12:53:00,78.785,78.805,78.785,78.785,61000000.0
2009-01-07 12:54:00,78.79,78.815,78.79,78.8,59800000.0
2009-01-07 12:55:00,78.8,78.81,78.795,78.795,36000000.0
2009-01-07 12:56:00,78.795,78.8,78.79,78.79,41200000.0
2009-01-07 12:57:00,78.81,78.815,78.77,78.77,87800000.0
2009-01-07 12:58:00,78.77,78.78,78.77,78.775,54400000.0
2009-01-07 12:59:00,78.775,78.785,78.765,78.765,60000000.0
2009-01-07 13:00:00,78.765,78.785,78.755,78.78,105400000.0
2009-01-07 13:01:00,78.78,78.785,78.66,78.675,86800000.0
2009-01-07 13:02:00,78.67,78.73,78.66,78.73,88800000.0
2009-01-07 13:03:00,78.725,78.725,78.69,78.705,26400000.0
2009-01-07 13:04:00,78.695,78.695,78.655,78.665,127000000.0
2009-01-07 13:05:00,78.665,78.67,78.62,78.62,56000000.0
2009-01-07 13:06:00,78.625,78.635,78.625,78.625,24000000.0
2009-01-07 13:07:00,78.63,78.63,78.565,78.63,66000000.0
2009-01-07 13:08:00,78.63,78.635,78.585,78.585,58400000.0
2009-01-07 13:09:00,78.57,78.62,78.565,78.595,78600000.0
2009-01-07 13:10:00,78.605,78.66,78.595,78.65,120200000.0
2009-01-07 13:11:00,78.65,78.665,78.59,78.595,65000000.0
2009-01-07 13:12:00,78.61,78.665,78.605,78.625,107400000.0
2009-01-07 13:13:00,78.615,78.62,78.595,78.605,53600000.0
2009-01-07 13:14:00,78.605,78.655,78.59,78.63,98800000.0
2009-01-07 13:15:00,78.625,78.655,78.625,78.655,34600000.0
2009-01-07 13:16:00,78.66,78.685,78.65,78.685,51400000.0
2009-01-07 13:17:00,78.69,78.69,78.68,78.68,25200000.0
2009-01-07 13:18:00,78.685,78.705,78.68,78.705,52200000.0
2009-01-07 13:19:00,78.705,78.72,78.705,78.71,46200000.0
2009-01-07 13:20:00,78.71,78.74,78.7,78.735,89400000.0
2009-01-07 13:21:00,78.73,78.785,78.725,78.765,75000000.0
2009-01-07 13:22:00,78.765,78.765,78.7,78.755,109800000.0
2009-01-07 13:23:00,78.745,78.785,78.735,78.74,39600000.0
2009-01-07 13:24:00,78.735,78.76,78.715,78.75,39200000.0
2009-01-07 13:25:00,78.76,78.775,78.74,78.77,59600000.0
2009-01-07 13:26:00,78.765,78.795,78.75,78.75,26000000.0
2009-01-07 13:27:00,78.755,78.785,78.755,78.785,31000000.0
2009-01-07 13:28:00,78.795,78.82,78.775,78.79,53200000.0
2009-01-07 13:29:00,78.79,78.8,78.745,78.755,125600000.0
2009-01-07 13:30:00,78.74,78.795,78.74,78.79,200400000.0
2009-01-07 13:31:00,78.795,78.855,78.775,78.84,108000000.0
2009-01-07 13:32:00,78.84,78.845,78.82,78.825,33200000.0
2009-01-07 13:33:00,78.835,78.855,78.82,78.835,76800000.0
2009-01-07 13:34:00,78.84,78.885,78.84,78.88,75200000.0
2009-01-07 13:35:00,78.87,78.9,78.835,78.835,54800000.0
2009-01-07 13:36:00,78.835,78.875,78.825,78.84,75800000.0
2009-01-07 13:37:00,78.84,78.875,78.83,78.87,73600000.0
2009-01-07 13:38:00,78.87,78.87,78.845,78.85,30800000.0
2009-01-07 13:39:00,78.84,78.845,78.775,78.82,102600000.0
2009-01-07 13:40:00,78.825,78.835,78.825,78.835,13000000.0
2009-01-07 13:41:00,78.835,78.865,78.815,78.85,60200000.0
2009-01-07 13:42:00,78.845,78.845,78.835,78.84,8400000.0
2009-01-07 13:43:00,78.84,78.84,78.84,78.84,3600000.0
2009-01-07 13:44:00,78.835,78.835,78.78,78.785,36600000.0
2009-01-07 13:45:00,78.79,78.795,78.775,78.785,44800000.0
2009-01-07 13:46:00,78.785,78.79,78.775,78.775,23600000.0
2009-01-07 13:47:00,78.775,78.8,78.735,78.79,125800000.0
2009-01-07 13:48:00,78.79,78.79,78.77,78.78,108400000.0
2009-01-07 13:49:00,78.785,78.8,78.77,78.775,71800000.0
2009-01-07 13:50:00,78.78,78.795,78.755,78.775,103000000.0
2009-01-07 13:51:00,78.775,78.795,78.75,78.775,109000000.0
2009-01-07 13:52:00,78.775,78.785,78.755,78.775,91200000.0
2009-01-07 13:53:00,78.77,78.795,78.755,78.755,109400000.0
2009-01-07 13:54:00,78.75,78.76,78.735,78.74,57600000.0
2009-01-07 13:55:00,78.74,78.74,78.73,78.74,25600000.0
2009-01-07 13:56:00,78.74,78.74,78.715,78.715,28000000.0
2009-01-07 13:57:00,78.715,78.755,78.715,78.755,29200000.0
2009-01-07 13:58:00,78.755,78.755,78.72,78.745,74000000.0
2009-01-07 13:59:00,78.75,78.755,78.675,78.68,91200000.0
2009-01-07 14:00:00,78.68,78.68,78.62,78.62,52000000.0
2009-01-07 14:01:00,78.62,78.645,78.575,78.645,86600000.0
2009-01-07 14:02:00,78.645,78.67,78.62,78.65,102800000.0
2009-01-07 14:03:00,78.645,78.725,78.64,78.71,122600000.0
2009-01-07 14:04:00,78.71,78.71,78.66,78.665,135000000.0
2009-01-07 14:05:00,78.665,78.69,78.645,78.66,154800000.0
2009-01-07 14:06:00,78.67,78.705,78.665,78.69,106600000.0
2009-01-07 14:07:00,78.695,78.71,78.68,78.7,52200000.0
2009-01-07 14:08:00,78.705,78.72,78.705,78.72,28000000.0
2009-01-07 14:09:00,78.715,78.72,78.7,78.72,40400000.0
2009-01-07 14:10:00,78.715,78.74,78.705,78.725,44200000.0
2009-01-07 14:11:00,78.73,78.78,78.73,78.765,102800000.0
2009-01-07 14:12:00,78.76,78.865,78.76,78.835,57000000.0
2009-01-07 14:13:00,78.83,78.88,78.825,78.855,59400000.0
2009-01-07 14:14:00,78.855,78.89,78.855,78.89,57800000.0
2009-01-07 14:15:00,78.885,78.895,78.885,78.895,7200000.0
2009-01-07 14:16:00,78.895,78.895,78.85,78.87,18600000.0
2009-01-07 14:17:00,78.865,78.89,78.85,78.88,49800000.0
2009-01-07 14:18:00,78.88,78.885,78.855,78.88,36400000.0
2009-01-07 14:19:00,78.885,78.91,78.88,78.88,43200000.0
2009-01-07 14:20:00,78.88,78.885,78.84,78.86,56400000.0
2009-01-07 14:21:00,78.86,78.88,78.845,78.87,46000000.0
2009-01-07 14:22:00,78.865,78.915,78.86,78.875,68400000.0
2009-01-07 14:23:00,78.87,78.88,78.86,78.865,42400000.0
2009-01-07 14:24:00,78.87,78.9,78.85,78.9,28800000.0
2009-01-07 14:25:00,78.905,78.96,78.9,78.96,36000000.0
2009-01-07 14:26:00,78.96,78.96,78.91,78.91,27600000.0
2009-01-07 14:27:00,78.915,78.925,78.875,78.925,43200000.0
2009-01-07 14:28:00,78.925,78.925,78.87,78.9,50400000.0
2009-01-07 14:29:00,78.9,78.905,78.84,78.84,52200000.0
2009-01-07 14:30:00,78.84,78.865,78.785,78.785,101000000.0
2009-01-07 14:31:00,78.785,78.8,78.755,78.76,58000000.0
2009-01-07 14:32:00,78.76,78.785,78.71,78.735,51000000.0
2009-01-07 14:33:00,78.73,78.795,78.725,78.74,162400000.0
2009-01-07 14:34:00,78.74,78.74,78.71,78.71,111400000.0
2009-01-07 14:35:00,78.71,78.73,78.705,78.73,105000000.0
2009-01-07 14:36:00,78.73,78.75,78.725,78.745,12200000.0
2009-01-07 14:37:00,78.75,78.785,78.75,78.78,62400000.0
2009-01-07 14:38:00,78.78,78.8,78.76,78.795,49200000.0
2009-01-07 14:39:00,78.79,78.815,78.775,78.775,39200000.0
2009-01-07 14:40:00,78.77,78.84,78.77,78.815,80800000.0
2009-01-07 14:41:00,78.81,78.865,78.81,78.845,37200000.0
2009-01-07 14:42:00,78.84,78.85,78.83,78.835,21600000.0
2009-01-07 14:43:00,78.84,78.845,78.785,78.81,66000000.0
2009-01-07 14:44:00,78.805,78.805,78.795,78.8,22800000.0
2009-01-07 14:45:00,78.805,78.815,78.735,78.775,55200000.0
2009-01-07 14:46:00,78.775,78.775,78.725,78.725,28800000.0
2009-01-07 14:47:00,78.725,78.79,78.72,78.785,74000000.0
2009-01-07 14:48:00,78.58,78.67,78.58,78.64,2400000.0
2009-01-07 14:49:00,78.78,78.785,78.78,78.785,2400000.0
2009-01-07 14:50:00,78.77,78.77,78.725,78.75,21600000.0
2009-01-07 14:51:00,78.74,78.74,78.74,78.74,1200000.0
2009-01-07 14:52:00,78.73,78.73,78.715,78.725,15200000.0
2009-01-07 14:53:00,78.73,78.78,78.73,78.77,37000000.0
2009-01-07 14:54:00,78.775,78.775,78.745,78.765,27400000.0
2009-01-07 14:55:00,78.77,78.81,78.77,78.805,61200000.0
2009-01-07 14:56:00,78.81,78.81,78.765,78.77,68400000.0
2009-01-07 14:57:00,78.77,78.825,78.77,78.82,69200000.0
2009-01-07 14:58:00,78.825,78.855,78.815,78.845,46400000.0
2009-01-07 14:59:00,78.84,78.855,78.835,78.85,24000000.0
2009-01-07 15:00:00,78.835,78.845,78.825,78.835,32000000.0
2009-01-07 15:01:00,78.835,78.87,78.835,78.865,25200000.0
2009-01-07 15:02:00,78.855,78.865,78.815,78.835,74400000.0
2009-01-07 15:03:00,78.835,78.86,78.83,78.845,36800000.0
2009-01-07 15:04:00,78.845,78.87,78.835,78.87,41600000.0
2009-01-07 15:05:00,78.865,78.875,78.86,78.875,21600000.0
2009-01-07 15:06:00,78.88,78.885,78.865,78.865,6000000.0
2009-01-07 15:07:00,78.865,78.88,78.825,78.86,43200000.0
2009-01-07 15:08:00,78.865,78.89,78.85,78.89,32400000.0
2009-01-07 15:09:00,78.885,78.885,78.86,78.885,28000000.0
2009-01-07 15:10:00,78.895,78.895,78.875,78.885,31200000.0
2009-01-07 15:11:00,78.885,78.9,78.87,78.875,22800000.0
2009-01-07 15:12:00,78.87,78.87,78.835,78.835,34400000.0
2009-01-07 15:13:00,78.835,78.85,78.795,78.835,50400000.0
2009-01-07 15:14:00,78.835,78.875,78.785,78.82,119600000.0
2009-01-07 15:15:00,78.815,78.84,78.59,78.59,153600000.0
2009-01-07 15:16:00,78.59,78.735,78.555,78.685,133400000.0
2009-01-07 15:17:00,78.685,78.685,78.48,78.48,165000000.0
2009-01-07 15:18:00,78.47,78.48,78.37,78.46,142000000.0
2009-01-07 15:19:00,78.465,78.465,78.395,78.46,110400000.0
2009-01-07 15:20:00,78.46,78.545,78.45,78.53,116800000.0
2009-01-07 15:21:00,78.535,78.59,78.52,78.535,105000000.0
2009-01-07 15:22:00,78.52,78.625,78.515,78.575,85800000.0
2009-01-07 15:23:00,78.575,78.575,78.51,78.525,51600000.0
2009-01-07 15:24:00,78.52,78.53,78.465,78.465,69600000.0
2009-01-07 15:25:00,78.465,78.515,78.465,78.515,145800000.0
2009-01-07 15:26:00,78.515,78.575,78.5,78.57,192000000.0
2009-01-07 15:27:00,78.565,78.605,78.5,78.6,158200000.0
2009-01-07 15:28:00,78.605,78.62,78.525,78.525,188800000.0
2009-01-07 15:29:00,78.52,78.625,78.515,78.585,228800000.0
2009-01-07 15:30:00,78.58,78.6,78.545,78.58,188200000.0
2009-01-07 15:31:00,78.575,78.585,78.465,78.49,216400000.0
2009-01-07 15:32:00,78.49,78.54,78.475,78.495,187600000.0
2009-01-07 15:33:00,78.5,78.505,78.45,78.495,79400000.0
2009-01-07 15:34:00,78.505,78.595,78.49,78.49,149200000.0
2009-01-07 15:35:00,78.49,78.57,78.49,78.505,202800000.0
2009-01-07 15:36:00,78.51,78.585,78.495,78.585,150800000.0
2009-01-07 15:37:00,78.595,78.63,78.49,78.52,148600000.0
2009-01-07 15:38:00,78.52,78.52,78.43,78.475,207400000.0
2009-01-07 15:39:00,78.47,78.535,78.445,78.495,142800000.0
2009-01-07 15:40:00,78.5,78.5,78.395,78.415,118000000.0
2009-01-07 15:41:00,78.415,78.47,78.415,78.445,193600000.0
2009-01-07 15:42:00,78.445,78.495,78.425,78.455,137800000.0
2009-01-07 15:43:00,78.46,78.57,78.455,78.565,200200000.0
2009-01-07 15:44:00,78.56,78.56,78.52,78.54,55200000.0
2009-01-07 15:45:00,78.545,78.555,78.495,78.55,146200000.0
2009-01-07 15:46:00,78.545,78.6,78.515,78.575,106400000.0
2009-01-07 15:47:00,78.575,78.63,78.56,78.58,125800000.0
2009-01-07 15:48:00,78.58,78.685,78.58,78.64,125000000.0
2009-01-07 15:49:00,78.64,78.69,78.64,78.675,134000000.0
2009-01-07 15:50:00,78.675,78.69,78.625,78.625,163600000.0
2009-01-07 15:51:00,78.62,78.73,78.62,78.705,165600000.0
2009-01-07 15:52:00,78.705,78.705,78.645,78.65,111800000.0
2009-01-07 15:53:00,78.665,78.685,78.65,78.68,97200000.0
2009-01-07 15:54:00,78.675,78.745,78.655,78.695,147000000.0
2009-01-07 15:55:00,78.69,78.765,78.665,78.76,176400000.0
2009-01-07 15:56:00,78.755,78.76,78.67,78.69,168200000.0
2009-01-07 15:57:00,78.685,78.695,78.645,78.675,117200000.0
2009-01-07 15:58:00,78.675,78.72,78.67,78.685,111000000.0
2009-01-07 15:59:00,78.685,78.71,78.67,78.695,105400000.0
2009-01-07 16:00:00,78.7,78.72,78.525,78.57,192800000.0
2009-01-07 16:01:00,78.575,78.59,78.515,78.52,169600000.0
2009-01-07 16:02:00,78.525,78.535,78.455,78.46,174400000.0
2009-01-07 16:03:00,78.46,78.535,78.46,78.535,112600000.0
2009-01-07 16:04:00,78.525,78.545,78.5,78.535,113400000.0
2009-01-07 16:05:00,78.535,78.565,78.51,78.555,161800000.0
2009-01-07 16:06:00,78.555,78.565,78.525,78.56,153200000.0
2009-01-07 16:07:00,78.555,78.615,78.55,78.575,111000000.0
2009-01-07 16:08:00,78.59,78.645,78.585,78.605,154800000.0
2009-01-07 16:09:00,78.605,78.61,78.575,78.575,123600000.0
2009-01-07 16:10:00,78.575,78.605,78.57,78.58,151600000.0
2009-01-07 16:11:00,78.58,78.615,78.57,78.57,80600000.0
2009-01-07 16:12:00,78.575,78.61,78.56,78.59,134200000.0
2009-01-07 16:13:00,78.59,78.6,78.545,78.545,193000000.0
2009-01-07 16:14:00,78.55,78.565,78.54,78.555,65000000.0
2009-01-07 16:15:00,78.555,78.61,78.555,78.575,114000000.0
2009-01-07 16:16:00,78.58,78.595,78.555,78.595,80400000.0
2009-01-07 16:17:00,78.595,78.645,78.58,78.635,125800000.0
2009-01-07 16:18:00,78.62,78.63,78.57,78.6,113000000.0
2009-01-07 16:19:00,78.6,78.61,78.595,78.61,58800000.0
2009-01-07 16:20:00,78.625,78.625,78.58,78.6,117800000.0
2009-01-07 16:21:00,78.6,78.6,78.585,78.595,169000000.0
2009-01-07 16:22:00,78.595,78.61,78.575,78.595,108800000.0
2009-01-07 16:23:00,78.6,78.6,78.555,78.58,137600000.0
2009-01-07 16:24:00,78.585,78.6,78.575,78.59,80400000.0
2009-01-07 16:25:00,78.585,78.615,78.585,78.6,54600000.0
2009-01-07 16:26:00,78.605,78.61,78.595,78.6,100600000.0
2009-01-07 16:27:00,78.6,78.615,78.595,78.6,121400000.0
2009-01-07 16:28:00,78.6,78.635,78.58,78.625,80400000.0
2009-01-07 16:29:00,78.635,78.645,78.605,78.625,106600000.0
2009-01-07 16:30:00,78.63,78.63,78.6,78.62,68800000.0
2009-01-07 16:31:00,78.615,78.675,78.57,78.585,177000000.0
2009-01-07 16:32:00,78.59,78.625,78.555,78.605,109400000.0
2009-01-07 16:33:00,78.605,78.625,78.58,78.625,83600000.0
2009-01-07 16:34:00,78.625,78.635,78.58,78.61,108800000.0
2009-01-07 16:35:00,78.61,78.62,78.565,78.57,48400000.0
2009-01-07 16:36:00,78.575,78.58,78.515,78.525,105200000.0
2009-01-07 16:37:00,78.52,78.55,78.49,78.505,97600000.0
2009-01-07 16:38:00,78.49,78.51,78.445,78.445,73600000.0
2009-01-07 16:39:00,78.44,78.45,78.4,78.45,63800000.0
2009-01-07 16:40:00,78.455,78.46,78.435,78.44,89000000.0
2009-01-07 16:41:00,78.43,78.47,78.4,78.465,96600000.0
2009-01-07 16:42:00,78.475,78.495,78.465,78.485,70800000.0
2009-01-07 16:43:00,78.49,78.495,78.455,78.48,122000000.0
2009-01-07 16:44:00,78.48,78.515,78.46,78.495,142000000.0
2009-01-07 16:45:00,78.495,78.535,78.495,78.51,123800000.0
2009-01-07 16:46:00,78.505,78.515,78.455,78.465,94600000.0
2009-01-07 16:47:00,78.455,78.46,78.405,78.43,140600000.0
2009-01-07 16:48:00,78.435,78.445,78.4,78.43,61600000.0
2009-01-07 16:49:00,78.43,78.45,78.4,78.45,124000000.0
2009-01-07 16:50:00,78.445,78.445,78.415,78.415,47200000.0
2009-01-07 16:51:00,78.405,78.44,78.405,78.44,60800000.0
2009-01-07 16:52:00,78.44,78.46,78.42,78.42,71000000.0
2009-01-07 16:53:00,78.42,78.44,78.385,78.405,113600000.0
2009-01-07 16:54:00,78.4,78.41,78.34,78.395,129400000.0
2009-01-07 16:55:00,78.405,78.45,78.405,78.44,72600000.0
2009-01-07 16:56:00,78.44,78.44,78.37,78.41,143600000.0
2009-01-07 16:57:00,78.42,78.5,78.375,78.5,138000000.0
2009-01-07 16:58:00,78.505,78.505,78.35,78.395,123800000.0
2009-01-07 16:59:00,78.395,78.41,78.33,78.33,130800000.0
2009-01-07 17:00:00,78.325,78.465,78.32,78.45,104800000.0
2009-01-07 17:01:00,78.455,78.47,78.375,78.385,86400000.0
2009-01-07 17:02:00,78.38,78.4,78.375,78.4,68800000.0
2009-01-07 17:03:00,78.395,78.395,78.36,78.385,106200000.0
2009-01-07 17:04:00,78.395,78.395,78.325,78.325,90800000.0
2009-01-07 17:05:00,78.325,78.345,78.285,78.285,102400000.0
2009-01-07 17:06:00,78.285,78.295,78.25,78.28,113000000.0
2009-01-07 17:07:00,78.275,78.305,78.265,78.295,30800000.0
2009-01-07 17:08:00,78.3,78.31,78.255,78.29,96800000.0
2009-01-07 17:09:00,78.295,78.36,78.275,78.36,154600000.0
2009-01-07 17:10:00,78.355,78.435,78.345,78.415,89200000.0
2009-01-07 17:11:00,78.435,78.45,78.395,78.45,67600000.0
2009-01-07 17:12:00,78.45,78.46,78.335,78.34,141400000.0
2009-01-07 17:13:00,78.345,78.35,78.305,78.34,40000000.0
2009-01-07 17:14:00,78.335,78.37,78.32,78.345,126200000.0
2009-01-07 17:15:00,78.355,78.38,78.315,78.32,203000000.0
2009-01-07 17:16:00,78.31,78.31,78.21,78.21,154200000.0
2009-01-07 17:17:00,78.2,78.2,78.035,78.075,195000000.0
2009-01-07 17:18:00,78.075,78.08,78.03,78.055,136400000.0
2009-01-07 17:19:00,78.05,78.09,78.045,78.07,82000000.0
2009-01-07 17:20:00,78.065,78.065,77.87,77.88,233400001.0
2009-01-07 17:21:00,77.875,77.91,77.835,77.835,136200000.0
2009-01-07 17:22:00,77.84,77.85,77.785,77.805,102000000.0
2009-01-07 17:23:00,77.805,77.9,77.805,77.845,97600000.0
2009-01-07 17:24:00,77.845,77.89,77.815,77.845,82400000.0
2009-01-07 17:25:00,77.84,77.855,77.8,77.835,97000000.0
2009-01-07 17:26:00,77.835,77.865,77.81,77.815,101400000.0
2009-01-07 17:27:00,77.815,77.83,77.8,77.805,62000000.0
2009-01-07 17:28:00,77.805,77.835,77.78,77.805,84400000.0
2009-01-07 17:29:00,77.81,77.875,77.78,77.875,104800000.0
2009-01-07 17:30:00,77.875,77.875,77.715,77.715,115600000.0
2009-01-07 17:31:00,77.72,77.72,77.67,77.685,112800000.0
2009-01-07 17:32:00,77.7,77.775,77.7,77.735,118200000.0
2009-01-07 17:33:00,77.745,77.78,77.69,77.7,74600000.0
2009-01-07 17:34:00,77.685,77.7,77.605,77.635,93800000.0
2009-01-07 17:35:00,77.64,77.69,77.62,77.675,93400000.0
2009-01-07 17:36:00,77.675,77.7,77.61,77.61,74400000.0
2009-01-07 17:37:00,77.63,77.63,77.59,77.605,80800000.0
2009-01-07 17:38:00,77.615,77.635,77.595,77.635,61600000.0
2009-01-07 17:39:00,77.64,77.65,77.6,77.65,71400000.0
2009-01-07 17:40:00,77.655,77.735,77.655,77.725,106000000.0
2009-01-07 17:41:00,77.73,77.77,77.725,77.77,51600000.0
2009-01-07 17:42:00,77.765,77.875,77.76,77.845,80000000.0
2009-01-07 17:43:00,77.84,78.005,77.84,78.005,82000000.0
2009-01-07 17:44:00,78.01,78.02,77.925,77.955,99600000.0
2009-01-07 17:45:00,77.965,77.965,77.945,77.96,58000000.0
2009-01-07 17:46:00,77.96,78.065,77.93,78.02,149600000.0
2009-01-07 17:47:00,78.01,78.04,77.975,77.985,90200000.0
2009-01-07 17:48:00,78.005,78.015,77.98,77.99,52000000.0
2009-01-07 17:49:00,77.99,78.045,77.98,78.005,104600000.0
2009-01-07 17:50:00,78.01,78.05,77.99,77.995,85800000.0
2009-01-07 17:51:00,77.99,77.99,77.94,77.945,114200000.0
2009-01-07 17:52:00,77.945,77.95,77.935,77.935,52800000.0
2009-01-07 17:53:00,77.94,77.95,77.905,77.905,90600000.0
2009-01-07 17:54:00,77.91,77.935,77.9,77.905,108800000.0
2009-01-07 17:55:00,77.895,77.915,77.85,77.85,83600000.0
2009-01-07 17:56:00,77.845,77.85,77.765,77.775,122000000.0
2009-01-07 17:57:00,77.78,77.78,77.74,77.74,84800000.0
2009-01-07 17:58:00,77.745,77.815,77.745,77.79,132000000.0
2009-01-07 17:59:00,77.79,78.095,77.785,78.09,135400000.0
2009-01-07 18:00:00,78.085,78.095,77.905,77.92,144600000.0
2009-01-07 18:01:00,77.915,77.985,77.91,77.965,122800000.0
2009-01-07 18:02:00,77.96,77.97,77.915,77.95,130000000.0
2009-01-07 18:03:00,77.95,77.995,77.89,77.95,105200000.0
2009-01-07 18:04:00,77.955,78.01,77.91,77.96,108600000.0
2009-01-07 18:05:00,77.955,77.955,77.885,77.89,131600000.0
2009-01-07 18:06:00,77.89,78.015,77.89,78.005,104400000.0
2009-01-07 18:07:00,78.01,78.015,77.94,78.015,168600000.0
2009-01-07 18:08:00,78.005,78.01,77.96,77.96,84800000.0
2009-01-07 18:09:00,77.965,78.005,77.96,77.965,75400000.0
2009-01-07 18:10:00,77.965,78.01,77.96,78.0,85400000.0
2009-01-07 18:11:00,78.005,78.25,78.005,78.2,101200000.0
2009-01-07 18:12:00,78.195,78.38,78.195,78.315,153000000.0
2009-01-07 18:13:00,78.32,78.32,78.21,78.225,112400000.0
2009-01-07 18:14:00,78.225,78.23,78.115,78.125,108800000.0
2009-01-07 18:15:00,78.13,78.14,78.07,78.07,171200000.0
2009-01-07 18:16:00,78.075,78.075,77.925,77.975,152000000.0
2009-01-07 18:17:00,77.98,77.985,77.935,77.935,110000000.0
2009-01-07 18:18:00,77.93,78.015,77.925,77.995,87200000.0
2009-01-07 18:19:00,78.0,78.0,77.965,77.97,99200000.0
2009-01-07 18:20:00,77.965,77.965,77.935,77.955,121800000.0
2009-01-07 18:21:00,77.955,77.955,77.835,77.895,125600000.0
2009-01-07 18:22:00,77.9,78.015,77.9,78.015,135000000.0
2009-01-07 18:23:00,78.02,78.03,77.945,77.955,135800000.0
2009-01-07 18:24:00,77.955,77.965,77.88,77.895,74000000.0
2009-01-07 18:25:00,77.88,77.96,77.87,77.96,102000000.0
2009-01-07 18:26:00,77.97,77.995,77.945,77.97,100200000.0
2009-01-07 18:27:00,77.97,78.0,77.93,77.93,79600000.0
2009-01-07 18:28:00,77.935,78.055,77.93,78.04,90000000.0
2009-01-07 18:29:00,78.045,78.055,77.965,77.975,105800000.0
2009-01-07 18:30:00,77.985,77.995,77.93,77.93,84400000.0
2009-01-07 18:31:00,77.93,77.97,77.905,77.925,98000000.0
2009-01-07 18:32:00,77.925,77.93,77.89,77.91,74400000.0
2009-01-07 18:33:00,77.915,77.965,77.86,77.86,136400000.0
2009-01-07 18:34:00,77.87,77.895,77.83,77.855,107400000.0
2009-01-07 18:35:00,77.82,77.87,77.785,77.845,100400000.0
2009-01-07 18:36:00,77.865,77.91,77.82,77.88,109600000.0
2009-01-07 18:37:00,77.89,78.015,77.89,77.99,79600000.0
2009-01-07 18:38:00,77.995,78.015,77.955,77.99,65000000.0
2009-01-07 18:39:00,77.99,78.005,77.955,77.98,66800000.0
2009-01-07 18:40:00,77.97,78.015,77.97,78.015,86800000.0
2009-01-07 18:41:00,78.03,78.1,77.985,78.075,124600000.0
2009-01-07 18:42:00,78.08,78.16,78.065,78.145,112400000.0
2009-01-07 18:43:00,78.145,78.195,78.11,78.145,96000000.0
2009-01-07 18:44:00,78.145,78.175,78.105,78.165,69400000.0
2009-01-07 18:45:00,78.165,78.17,78.14,78.15,55200000.0
2009-01-07 18:46:00,78.155,78.17,78.115,78.115,61600000.0
2009-01-07 18:47:00,78.115,78.125,78.11,78.12,36800000.0
2009-01-07 18:48:00,78.12,78.15,78.115,78.14,40000000.0
2009-01-07 18:49:00,78.145,78.205,78.14,78.205,87400000.0
2009-01-07 18:50:00,78.205,78.26,78.16,78.205,154000000.0
2009-01-07 18:51:00,78.165,78.19,78.14,78.175,116200000.0
2009-01-07 18:52:00,78.17,78.24,78.16,78.2,156400000.0
2009-01-07 18:53:00,78.2,78.225,78.195,78.21,104000000.0
2009-01-07 18:54:00,78.215,78.22,78.16,78.205,75600000.0
2009-01-07 18:55:00,78.205,78.205,78.15,78.165,94800000.0
2009-01-07 18:56:00,78.16,78.195,78.16,78.18,81200000.0
2009-01-07 18:57:00,78.18,78.205,78.18,78.185,42400000.0
2009-01-07 18:58:00,78.17,78.185,78.165,78.175,38000000.0
2009-01-07 18:59:00,78.175,78.205,78.17,78.18,67600000.0
2009-01-07 19:00:00,78.19,78.23,78.175,78.185,121000000.0
2009-01-07 19:01:00,78.185,78.195,78.17,78.18,97600000.0
2009-01-07 19:02:00,78.19,78.19,78.12,78.145,123600000.0
2009-01-07 19:03:00,78.14,78.14,78.095,78.115,66200000.0
2009-01-07 19:04:00,78.12,78.12,78.07,78.08,61000000.0
2009-01-07 19:05:00,78.08,78.095,78.06,78.095,72000000.0
2009-01-07 19:06:00,78.085,78.11,78.07,78.08,51800000.0
2009-01-07 19:07:00,78.07,78.075,78.04,78.055,98600000.0
2009-01-07 19:08:00,78.06,78.095,78.04,78.095,63000000.0
2009-01-07 19:09:00,78.1,78.125,78.08,78.085,58800000.0
2009-01-07 19:10:00,78.09,78.11,78.065,78.075,44800000.0
2009-01-07 19:11:00,78.075,78.105,78.075,78.08,38400000.0
2009-01-07 19:12:00,78.075,78.08,78.07,78.07,19200000.0
2009-01-07 19:13:00,78.08,78.08,78.08,78.08,2400000.0
2009-01-07 19:14:00,78.075,78.165,78.075,78.16,75800000.0
2009-01-07 19:15:00,78.165,78.185,78.165,78.165,45600000.0
2009-01-07 19:16:00,78.165,78.185,78.165,78.175,32400000.0
2009-01-07 19:17:00,78.175,78.175,78.155,78.16,17600000.0
2009-01-07 19:18:00,78.17,78.22,78.17,78.22,36000000.0
2009-01-07 19:19:00,78.225,78.265,78.175,78.26,41600000.0
2009-01-07 19:20:00,78.27,78.275,78.25,78.27,24000000.0
2009-01-07 19:21:00,78.275,78.285,78.23,78.24,87400000.0
2009-01-07 19:22:00,78.235,78.245,78.19,78.205,65000000.0
2009-01-07 19:23:00,78.2,78.235,78.2,78.23,35600000.0
2009-01-07 19:24:00,78.225,78.225,78.2,78.205,9600000.0
2009-01-07 19:25:00,78.205,78.21,78.195,78.2,19400000.0
2009-01-07 19:26:00,78.205,78.225,78.205,78.21,14400000.0
2009-01-07 19:27:00,78.205,78.205,78.19,78.195,10800000.0
2009-01-07 19:28:00,78.19,78.21,78.14,78.145,76000000.0
2009-01-07 19:29:00,78.14,78.14,78.065,78.075,58000000.0
2009-01-07 19:30:00,78.07,78.085,78.065,78.08,30000000.0
2009-01-07 19:31:00,78.085,78.1,78.085,78.095,10800000.0
2009-01-07 19:32:00,78.09,78.09,78.04,78.07,50400000.0
2009-01-07 19:33:00,78.06,78.08,78.04,78.065,44200000.0
2009-01-07 19:34:00,78.07,78.085,78.06,78.06,14400000.0
2009-01-07 19:35:00,78.06,78.075,78.045,78.045,21600000.0
2009-01-07 19:36:00,78.05,78.05,78.04,78.04,4800000.0
2009-01-07 19:37:00,78.035,78.035,78.03,78.03,2400000.0
2009-01-07 19:38:00,78.025,78.035,78.02,78.02,11200000.0
2009-01-07 19:39:00,78.025,78.035,78.02,78.025,7200000.0
2009-01-07 19:40:00,78.025,78.025,78.02,78.025,4800000.0
2009-01-07 19:41:00,78.025,78.055,78.025,78.055,19200000.0
2009-01-07 19:42:00,78.05,78.05,78.03,78.03,12000000.0
2009-01-07 19:43:00,78.02,78.055,78.015,78.045,9600000.0
2009-01-07 19:44:00,78.045,78.055,78.045,78.05,6000000.0
2009-01-07 19:45:00,78.065,78.07,78.05,78.06,16400000.0
2009-01-07 19:46:00,78.07,78.08,78.055,78.08,28000000.0
2009-01-07 19:47:00,78.065,78.085,78.065,78.07,8400000.0
2009-01-07 19:48:00,78.065,78.075,78.055,78.055,20800000.0
2009-01-07 19:49:00,78.06,78.06,78.035,78.035,14800000.0
2009-01-07 19:50:00,78.03,78.045,78.01,78.015,72800000.0
2009-01-07 19:51:00,78.005,78.02,77.975,77.975,56200000.0
2009-01-07 19:52:00,77.975,77.975,77.935,77.955,38000000.0
2009-01-07 19:53:00,77.955,77.975,77.935,77.965,56400000.0
2009-01-07 19:54:00,77.96,77.98,77.96,77.97,79200000.0
2009-01-07 19:55:00,77.975,77.985,77.97,77.975,34000000.0
2009-01-07 19:56:00,77.98,77.985,77.98,77.985,7200000.0
2009-01-07 19:57:00,77.975,77.985,77.975,77.985,6400000.0
2009-01-07 19:58:00,77.985,77.985,77.915,77.935,46000000.0
2009-01-07 19:59:00,77.94,77.94,77.9,77.9,18800000.0
2009-01-07 20:00:00,77.895,77.93,77.885,77.89,70000000.0
2009-01-07 20:01:00,77.885,77.905,77.875,77.875,74600000.0
2009-01-07 20:02:00,77.88,77.895,77.87,77.875,34800000.0
2009-01-07 20:03:00,77.875,77.91,77.87,77.9,28400000.0
2009-01-07 20:04:00,77.895,77.895,77.845,77.87,89000000.0
2009-01-07 20:05:00,77.87,77.88,77.855,77.875,52200000.0
2009-01-07 20:06:00,77.865,77.895,77.865,77.895,100800000.0
2009-01-07 20:07:00,77.895,77.925,77.895,77.925,39600000.0
2009-01-07 20:08:00,77.93,77.995,77.93,77.995,57200000.0
2009-01-07 20:09:00,77.99,78.06,77.98,78.05,92200000.0
2009-01-07 20:10:00,78.05,78.06,78.045,78.055,24800000.0
2009-01-07 20:11:00,78.06,78.08,78.055,78.06,31600000.0
2009-01-07 20:12:00,78.06,78.085,78.055,78.085,25000000.0
2009-01-07 20:13:00,78.07,78.085,78.07,78.08,35600000.0
2009-01-07 20:14:00,78.075,78.075,78.035,78.035,97400000.0
2009-01-07 20:15:00,78.035,78.04,78.035,78.035,18800000.0
2009-01-07 20:16:00,78.04,78.04,78.02,78.025,25600000.0
2009-01-07 20:17:00,78.02,78.04,78.005,78.005,29200000.0
2009-01-07 20:18:00,78.0,78.03,78.0,78.015,34000000.0
2009-01-07 20:19:00,78.02,78.03,77.975,77.975,30000000.0
2009-01-07 20:20:00,77.975,78.0,77.96,77.96,54200000.0
2009-01-07 20:21:00,77.96,77.97,77.94,77.955,32800000.0
2009-01-07 20:22:00,77.965,77.975,77.96,77.965,31600000.0
2009-01-07 20:23:00,77.97,77.975,77.94,77.945,19200000.0
2009-01-07 20:24:00,77.95,77.95,77.915,77.92,25600000.0
2009-01-07 20:25:00,77.92,77.92,77.895,77.91,48400000.0
2009-01-07 20:26:00,77.91,77.95,77.91,77.95,40000000.0
2009-01-07 20:27:00,77.95,77.975,77.95,77.96,24000000.0
2009-01-07 20:28:00,77.965,77.995,77.95,77.99,42400000.0
2009-01-07 20:29:00,77.985,78.04,77.985,78.015,28400000.0
2009-01-07 20:30:00,78.035,78.045,78.025,78.035,26400000.0
2009-01-07 20:31:00,78.035,78.04,77.995,78.035,46800000.0
2009-01-07 20:32:00,78.045,78.07,78.03,78.065,49600000.0
2009-01-07 20:33:00,78.075,78.125,78.075,78.11,73200000.0
2009-01-07 20:34:00,78.11,78.12,78.035,78.045,140800000.0
2009-01-07 20:35:00,78.045,78.055,78.03,78.04,51400000.0
2009-01-07 20:36:00,78.035,78.06,78.03,78.045,34400000.0
2009-01-07 20:37:00,78.04,78.04,77.965,77.97,47200000.0
2009-01-07 20:38:00,77.985,78.015,77.965,77.98,46400000.0
2009-01-07 20:39:00,77.97,77.98,77.955,77.965,47200000.0
2009-01-07 20:40:00,77.945,77.96,77.925,77.95,56000000.0
2009-01-07 20:41:00,77.95,77.95,77.94,77.945,12000000.0
2009-01-07 20:42:00,77.95,77.955,77.915,77.915,17600000.0
2009-01-07 20:43:00,77.92,77.93,77.86,77.86,56800000.0
2009-01-07 20:44:00,77.865,77.87,77.84,77.855,59200000.0
2009-01-07 20:45:00,77.86,77.88,77.86,77.86,44000000.0
2009-01-07 20:46:00,77.845,77.915,77.845,77.895,62800000.0
2009-01-07 20:47:00,77.885,77.905,77.84,77.84,67000000.0
2009-01-07 20:48:00,77.84,77.855,77.83,77.83,47800000.0
2009-01-07 20:49:00,77.83,77.86,77.825,77.835,59600000.0
2009-01-07 20:50:00,77.835,77.85,77.825,77.845,35600000.0
2009-01-07 20:51:00,77.84,77.87,77.84,77.87,26400000.0
2009-01-07 20:52:00,77.86,77.86,77.8,77.815,37000000.0
2009-01-07 20:53:00,77.81,77.82,77.8,77.81,26000000.0
2009-01-07 20:54:00,77.815,77.83,77.815,77.83,10800000.0
2009-01-07 20:55:00,77.84,77.905,77.84,77.88,51600000.0
2009-01-07 20:56:00,77.88,77.89,77.86,77.865,111400000.0
2009-01-07 20:57:00,77.865,77.88,77.835,77.87,108000000.0
2009-01-07 20:58:00,77.85,77.88,77.85,77.855,46000000.0
2009-01-07 20:59:00,77.85,77.85,77.835,77.84,18400000.0
2009-01-07 21:00:00,77.845,77.86,77.735,77.75,228600001.0
2009-01-07 21:01:00,77.75,77.79,77.75,77.785,102400002.0
2009-01-07 21:02:00,77.79,77.795,77.69,77.695,41200000.0
2009-01-07 21:03:00,77.66,77.695,77.655,77.665,45400000.0
2009-01-07 21:04:00,77.66,77.665,77.61,77.615,157600000.0
2009-01-07 21:05:00,77.6,77.61,77.555,77.555,122600000.0
2009-01-07 21:06:00,77.555,77.615,77.55,77.6,70800000.0
2009-01-07 21:07:00,77.605,77.615,77.585,77.615,40400000.0
2009-01-07 21:08:00,77.62,77.63,77.6,77.63,62000000.0
2009-01-07 21:09:00,77.63,77.65,77.62,77.65,31200000.0
2009-01-07 21:10:00,77.65,77.65,77.6,77.61,83600000.0
2009-01-07 21:11:00,77.615,77.615,77.58,77.58,66200000.0
2009-01-07 21:12:00,77.595,77.6,77.57,77.57,59000000.0
2009-01-07 21:13:00,77.575,77.575,77.475,77.535,162800000.0
2009-01-07 21:14:00,77.535,77.575,77.52,77.555,81200000.0
2009-01-07 21:15:00,77.555,77.595,77.55,77.56,101400000.0
2009-01-07 21:16:00,77.56,77.605,77.56,77.585,73200000.0
2009-01-07 21:17:00,77.585,77.61,77.575,77.61,105000000.0
2009-01-07 21:18:00,77.615,77.64,77.61,77.63,35200000.0
2009-01-07 21:19:00,77.63,77.655,77.63,77.63,30400000.0
2009-01-07 21:20:00,77.63,77.645,77.61,77.635,48800000.0
2009-01-07 21:21:00,77.625,77.65,77.61,77.615,30400000.0
2009-01-07 21:22:00,77.62,77.645,77.62,77.635,15600000.0
2009-01-07 21:23:00,77.635,77.66,77.62,77.62,36000000.0
2009-01-07 21:24:00,77.625,77.65,77.625,77.65,18000000.0
2009-01-07 21:25:00,77.655,77.655,77.635,77.645,27600000.0
2009-01-07 21:26:00,77.64,77.645,77.595,77.635,37200000.0
2009-01-07 21:27:00,77.62,77.635,77.605,77.63,40000000.0
2009-01-07 21:28:00,77.645,77.66,77.63,77.655,25200000.0
2009-01-07 21:29:00,77.65,77.65,77.625,77.63,28400000.0
2009-01-07 21:30:00,77.635,77.64,77.615,77.625,28800000.0
2009-01-07 21:31:00,77.625,77.64,77.625,77.635,15600000.0
2009-01-07 21:32:00,77.64,77.645,77.615,77.62,15600000.0
2009-01-07 21:33:00,77.635,77.645,77.595,77.595,40400000.0
2009-01-07 21:34:00,77.59,77.595,77.555,77.575,31800000.0
2009-01-07 21:35:00,77.57,77.58,77.53,77.575,76800000.0
2009-01-07 21:36:00,77.58,77.58,77.555,77.555,7200000.0
2009-01-07 21:37:00,77.56,77.56,77.55,77.55,9600000.0
2009-01-07 21:38:00,77.555,77.58,77.555,77.58,20400000.0
2009-01-07 21:39:00,77.575,77.58,77.565,77.575,19200000.0
2009-01-07 21:40:00,77.57,77.585,77.545,77.585,55400000.0
2009-01-07 21:41:00,77.585,77.61,77.575,77.595,58800000.0
2009-01-07 21:42:00,77.605,77.615,77.595,77.605,20400000.0
2009-01-07 21:43:00,77.615,77.625,77.58,77.595,30400000.0
2009-01-07 21:44:00,77.6,77.61,77.595,77.595,15600000.0
2009-01-07 21:45:00,77.595,77.605,77.59,77.59,16800000.0
2009-01-07 21:46:00,77.58,77.585,77.46,77.505,43600000.0
2009-01-07 21:47:00,77.51,77.525,77.48,77.5,74400000.0
2009-01-07 21:48:00,77.495,77.51,77.485,77.5,40200000.0
2009-01-07 21:49:00,77.495,77.5,77.4,77.435,426200000.0
2009-01-07 21:50:00,77.435,77.445,77.4,77.425,61600000.0
2009-01-07 21:51:00,77.425,77.49,77.415,77.47,95200000.0
2009-01-07 21:52:00,77.48,77.51,77.475,77.495,62000000.0
2009-01-07 21:53:00,77.49,77.52,77.475,77.515,57200000.0
2009-01-07 21:54:00,77.51,77.515,77.485,77.485,46000000.0
2009-01-07 21:55:00,77.48,77.5,77.46,77.475,50800000.0
2009-01-07 21:56:00,77.47,77.48,77.46,77.465,21200000.0
2009-01-07 21:57:00,77.475,77.48,77.465,77.48,13200000.0
2009-01-07 21:58:00,77.475,77.475,77.455,77.475,32400000.0
2009-01-07 21:59:00,77.47,77.475,77.455,77.465,48200000.0
2009-01-07 22:00:00,77.47,77.47,77.39,77.415,82000000.0
2009-01-07 22:01:00,77.41,77.425,77.36,77.37,119600000.0
2009-01-07 22:02:00,77.375,77.385,77.335,77.37,75600000.0
2009-01-07 22:03:00,77.355,77.42,77.35,77.41,43000000.0
2009-01-07 22:04:00,77.4,77.4,77.35,77.35,113200000.0
2009-01-07 22:05:00,77.35,77.42,77.335,77.36,108000000.0
2009-01-07 22:06:00,77.355,77.365,77.28,77.28,239800000.0
2009-01-07 22:07:00,77.28,77.28,77.21,77.225,136600000.0
2009-01-07 22:08:00,77.225,77.25,77.125,77.145,95400000.0
2009-01-07 22:09:00,77.155,77.235,77.155,77.225,179200000.0
2009-01-07 22:10:00,77.225,77.235,77.18,77.225,123600000.0
2009-01-07 22:11:00,77.225,77.235,77.19,77.225,45400000.0
2009-01-07 22:12:00,77.22,77.24,77.205,77.225,36000000.0
2009-01-07 22:13:00,77.225,77.225,77.16,77.185,52000000.0
2009-01-07 22:14:00,77.175,77.19,77.11,77.175,152200000.0
2009-01-07 22:15:00,77.17,77.2,77.135,77.16,90600000.0
2009-01-07 22:16:00,77.16,77.17,77.15,77.165,33200000.0
2009-01-07 22:17:00,77.17,77.17,77.11,77.135,63400000.0
2009-01-07 22:18:00,77.12,77.135,77.015,77.02,132000000.0
2009-01-07 22:19:00,77.03,77.105,77.025,77.085,97600000.0
2009-01-07 22:20:00,77.075,77.175,77.065,77.17,63800000.0
2009-01-07 22:21:00,77.15,77.26,77.13,77.23,91600000.0
2009-01-07 22:22:00,77.24,77.26,77.21,77.21,140000000.0
2009-01-07 22:23:00,77.21,77.25,77.21,77.235,107000000.0
2009-01-07 22:24:00,77.235,77.235,77.185,77.195,125800000.0
2009-01-07 22:25:00,77.205,77.25,77.19,77.245,67000000.0
2009-01-07 22:26:00,77.245,77.305,77.215,77.215,137400000.0
2009-01-07 22:27:00,77.235,77.24,77.19,77.22,130400000.0
2009-01-07 22:28:00,77.225,77.25,77.22,77.245,93200000.0
2009-01-07 22:29:00,77.255,77.255,77.215,77.245,58000000.0
2009-01-07 22:30:00,77.245,77.325,77.235,77.32,180200000.0
2009-01-07 22:31:00,77.315,77.415,77.28,77.405,160200000.0
2009-01-07 22:32:00,77.395,77.44,77.385,77.41,128200000.0
2009-01-07 22:33:00,77.415,77.43,77.35,77.385,161600000.0
2009-01-07 22:34:00,77.38,77.4,77.32,77.375,67200000.0
2009-01-07 22:35:00,77.37,77.375,77.37,77.375,6000000.0
2009-01-07 22:36:00,77.375,77.375,77.34,77.34,45200000.0
2009-01-07 22:37:00,77.345,77.345,77.3,77.31,51600000.0
2009-01-07 22:38:00,77.31,77.31,77.265,77.27,51600000.0
2009-01-07 22:39:00,77.275,77.31,77.27,77.295,67400000.0
2009-01-07 22:40:00,77.3,77.33,77.3,77.315,50400000.0
2009-01-07 22:41:00,77.32,77.325,77.3,77.31,39600000.0
2009-01-07 22:42:00,77.31,77.31,77.295,77.3,18800000.0
2009-01-07 22:43:00,77.295,77.295,77.255,77.285,18400000.0
2009-01-07 22:44:00,77.295,77.31,77.295,77.3,35000000.0
2009-01-07 22:45:00,77.3,77.33,77.3,77.33,10800000.0
2009-01-07 22:46:00,77.335,77.335,77.31,77.32,25200000.0
2009-01-07 22:47:00,77.32,77.345,77.32,77.34,26200000.0
2009-01-07 22:48:00,77.345,77.36,77.32,77.32,48800000.0
2009-01-07 22:49:00,77.33,77.33,77.305,77.32,27800000.0
2009-01-07 22:50:00,77.335,77.335,77.315,77.32,20000000.0
2009-01-07 22:51:00,77.315,77.325,77.31,77.31,15600000.0
2009-01-07 22:52:00,77.31,77.31,77.28,77.285,14400000.0
2009-01-07 22:53:00,77.29,77.295,77.26,77.265,28800000.0
2009-01-07 22:54:00,77.27,77.27,77.235,77.24,63600000.0
2009-01-07 22:55:00,77.24,77.315,77.235,77.31,50200000.0
2009-01-07 22:56:00,77.3,77.3,77.255,77.27,69000000.0
2009-01-07 22:57:00,77.27,77.39,77.265,77.385,46000000.0
2009-01-07 22:58:00,77.395,77.395,77.35,77.375,58000000.0
2009-01-07 22:59:00,77.37,77.41,77.33,77.41,32800000.0
2009-01-07 23:00:00,77.415,77.415,77.37,77.37,27600000.0
2009-01-07 23:01:00,77.385,77.42,77.38,77.415,66000000.0
2009-01-07 23:02:00,77.425,77.455,77.415,77.435,37200000.0
2009-01-07 23:03:00,77.42,77.46,77.395,77.41,58400000.0
2009-01-07 23:04:00,77.4,77.4,77.33,77.38,64800000.0
2009-01-07 23:05:00,77.385,77.39,77.345,77.345,112800000.0
2009-01-07 23:06:00,77.35,77.355,77.34,77.35,47000000.0
2009-01-07 23:07:00,77.355,77.395,77.355,77.395,28400000.0
2009-01-07 23:08:00,77.4,77.405,77.4,77.405,4800000.0
2009-01-07 23:09:00,77.39,77.405,77.39,77.405,20200000.0
2009-01-07 23:10:00,77.41,77.41,77.41,77.41,1200000.0
2009-01-07 23:11:00,77.41,77.425,77.41,77.425,4800000.0
2009-01-07 23:12:00,77.425,77.44,77.425,77.43,8400000.0
2009-01-07 23:13:00,77.435,77.435,77.425,77.425,15600000.0
2009-01-07 23:14:00,77.425,77.425,77.38,77.38,26200000.0
2009-01-07 23:15:00,77.385,77.41,77.375,77.41,39200000.0
2009-01-07 23:16:00,77.41,77.43,77.39,77.43,21600000.0
2009-01-07 23:17:00,77.425,77.425,77.39,77.405,26600000.0
2009-01-07 23:18:00,77.4,77.415,77.4,77.415,16600000.0
2009-01-07 23:19:00,77.405,77.415,77.395,77.405,12000000.0
2009-01-07 23:20:00,77.42,77.42,77.405,77.41,6000000.0
2009-01-07 23:21:00,77.41,77.45,77.41,77.45,27600000.0
2009-01-07 23:22:00,77.455,78.11,77.44,78.07,37600000.0
2009-01-07 23:23:00,78.07,78.075,77.39,77.45,69200000.0
2009-01-07 23:24:00,77.455,77.515,77.45,77.515,40800000.0
2009-01-07 23:25:00,77.515,77.525,77.51,77.51,29000000.0
2009-01-07 23:26:00,77.515,77.535,77.495,77.5,66400000.0
2009-01-07 23:27:00,77.5,77.52,77.5,77.52,8000000.0
2009-01-07 23:28:00,77.515,77.52,77.45,77.45,64400000.0
2009-01-07 23:29:00,77.485,77.505,77.455,77.48,76600000.0
2009-01-07 23:30:00,77.505,77.515,77.475,77.51,44400000.0
2009-01-07 23:31:00,77.51,77.56,77.51,77.56,50400000.0
2009-01-07 23:32:00,77.56,77.585,77.56,77.575,25600000.0
2009-01-07 23:33:00,77.575,77.575,77.55,77.555,24800000.0
2009-01-07 23:34:00,77.55,77.55,77.545,77.545,3600000.0
2009-01-07 23:35:00,77.545,77.55,77.535,77.55,11800000.0
2009-01-07 23:36:00,77.555,77.57,77.555,77.57,3600000.0
2009-01-07 23:37:00,77.59,77.59,77.535,77.545,30800000.0
2009-01-07 23:38:00,77.55,77.57,77.55,77.57,20600000.0
2009-01-07 23:39:00,77.57,77.595,77.57,77.585,36000000.0
2009-01-07 23:40:00,77.585,77.585,77.555,77.555,14800000.0
2009-01-07 23:41:00,77.555,77.57,77.545,77.545,30000000.0
2009-01-07 23:42:00,77.555,77.56,77.535,77.555,28000000.0
2009-01-07 23:43:00,77.555,77.555,77.545,77.555,8800000.0
2009-01-07 23:44:00,77.555,77.555,77.555,77.555,6000000.0
2009-01-07 23:45:00,77.555,77.565,77.51,77.515,42800000.0
2009-01-07 23:46:00,77.51,77.54,77.51,77.525,31200000.0
2009-01-07 23:47:00,77.53,77.545,77.53,77.54,37200000.0
2009-01-07 23:48:00,77.55,77.575,77.55,77.57,31600000.0
2009-01-07 23:49:00,77.565,77.575,77.56,77.565,91200000.0
2009-01-07 23:50:00,77.57,77.57,77.525,77.53,128600000.0
2009-01-07 23:51:00,77.53,77.54,77.51,77.51,106600000.0
2009-01-07 23:52:00,77.515,77.53,77.505,77.53,28600000.0
2009-01-07 23:53:00,77.53,77.53,77.51,77.52,47800000.0
2009-01-07 23:54:00,77.52,77.52,77.51,77.52,37200000.0
2009-01-07 23:55:00,77.52,77.52,77.51,77.52,22800000.0
2009-01-07 23:56:00,77.52,77.525,77.52,77.52,17200000.0
2009-01-07 23:57:00,77.52,77.555,77.52,77.55,36000000.0
2009-01-07 23:58:00,77.545,77.545,77.495,77.51,57000000.0
2009-01-07 23:59:00,77.515,77.565,77.515,77.55,46400000.0
2009-01-08 00:00:00,77.56,77.56,77.53,77.53,10800000.0
2009-01-08 00:01:00,77.54,77.55,77.54,77.54,10800000.0
2009-01-08 00:02:00,77.53,77.56,77.53,77.55,10800000.0
2009-01-08 00:03:00,77.515,77.515,77.505,77.505,10800000.0
2009-01-08 00:04:00,77.51,77.525,77.505,77.515,25800000.0
2009-01-08 00:05:00,77.51,77.52,77.51,77.52,16600000.0
2009-01-08 00:06:00,77.53,77.57,77.53,77.545,15600000.0
2009-01-08 00:07:00,77.55,77.565,77.545,77.56,21200000.0
2009-01-08 00:08:00,77.545,77.545,77.505,77.53,15000000.0
2009-01-08 00:09:00,77.545,77.545,77.545,77.545,2400000.0
2009-01-08 00:10:00,77.545,77.57,77.545,77.565,8400000.0
2009-01-08 00:11:00,77.565,77.565,77.555,77.555,6000000.0
2009-01-08 00:12:00,77.55,77.565,77.55,77.555,9600000.0
2009-01-08 00:13:00,77.555,77.555,77.55,77.55,3600000.0
2009-01-08 00:14:00,77.55,77.555,77.545,77.545,4800000.0
2009-01-08 00:15:00,77.545,77.55,77.54,77.55,15600000.0
2009-01-08 00:16:00,77.545,77.555,77.545,77.55,13200000.0
2009-01-08 00:17:00,77.57,77.57,77.55,77.55,6000000.0
2009-01-08 00:18:00,77.55,77.55,77.525,77.525,11200000.0
2009-01-08 00:19:00,77.525,77.525,77.515,77.52,13200000.0
2009-01-08 00:20:00,77.52,77.525,77.51,77.51,21400000.0
2009-01-08 00:21:00,77.495,77.595,77.49,77.54,41600000.0
2009-01-08 00:22:00,77.54,77.585,77.53,77.535,44800000.0
2009-01-08 00:23:00,77.54,77.565,77.535,77.55,31200000.0
2009-01-08 00:24:00,77.53,77.55,77.51,77.54,27400000.0
2009-01-08 00:25:00,77.535,77.555,77.53,77.555,16800000.0
2009-01-08 00:26:00,77.555,77.56,77.535,77.56,7200000.0
2009-01-08 00:27:00,77.55,77.55,77.53,77.545,16800000.0
2009-01-08 00:28:00,77.545,77.56,77.53,77.535,30000000.0
2009-01-08 00:29:00,77.535,77.545,77.535,77.545,3600000.0
2009-01-08 00:30:00,77.545,77.545,77.545,77.545,1200000.0
2009-01-08 00:31:00,77.545,77.55,77.545,77.545,7200000.0
2009-01-08 00:32:00,77.545,77.56,77.535,77.535,12000000.0
2009-01-08 00:33:00,77.535,77.535,77.47,77.47,40800000.0
2009-01-08 00:34:00,77.5,77.515,77.47,77.47,60400000.0
2009-01-08 00:35:00,77.475,77.49,77.475,77.485,24000000.0
2009-01-08 00:36:00,77.485,77.485,77.475,77.48,25200000.0
2009-01-08 00:37:00,77.485,77.525,77.48,77.525,34800000.0
2009-01-08 00:38:00,77.53,77.535,77.515,77.53,15600000.0
2009-01-08 00:39:00,77.54,77.54,77.52,77.54,17800000.0
2009-01-08 00:40:00,77.535,77.535,77.535,77.535,2400000.0
2009-01-08 00:41:00,77.535,77.535,77.535,77.535,4800000.0
2009-01-08 00:42:00,77.53,77.535,77.52,77.535,8400000.0
2009-01-08 00:43:00,77.54,77.545,77.54,77.545,6000000.0
2009-01-08 00:44:00,77.545,77.545,77.54,77.54,4800000.0
2009-01-08 00:45:00,77.54,77.55,77.54,77.54,3600000.0
2009-01-08 00:46:00,77.54,77.54,77.53,77.54,7200000.0
2009-01-08 00:47:00,77.535,77.535,77.525,77.535,8400000.0
2009-01-08 00:48:00,77.535,77.535,77.525,77.525,7200000.0
2009-01-08 00:49:00,77.52,77.52,77.515,77.515,13200000.0
2009-01-08 00:50:00,77.515,77.525,77.515,77.515,19200000.0
2009-01-08 00:51:00,77.515,77.54,77.515,77.535,20400000.0
2009-01-08 00:52:00,77.54,77.55,77.53,77.53,17000000.0
2009-01-08 00:53:00,77.53,77.54,77.53,77.54,10800000.0
2009-01-08 00:54:00,77.54,77.545,77.53,77.535,11200000.0
2009-01-08 00:55:00,77.535,77.535,77.515,77.535,24000000.0
2009-01-08 00:56:00,77.49,77.52,77.49,77.52,30000000.0
2009-01-08 00:57:00,77.5,77.535,77.5,77.525,30000000.0
2009-01-08 00:58:00,77.525,77.54,77.525,77.535,32400000.0
2009-01-08 00:59:00,77.54,77.56,77.54,77.56,6000000.0
2009-01-08 01:00:00,77.56,77.585,77.53,77.53,28800000.0
2009-01-08 01:01:00,77.53,77.55,77.53,77.54,9600000.0
2009-01-08 01:02:00,77.545,77.555,77.545,77.555,3600000.0
2009-01-08 01:03:00,77.565,77.58,77.55,77.55,12000000.0
2009-01-08 01:04:00,77.555,77.56,77.545,77.56,15600000.0
2009-01-08 01:05:00,77.55,77.56,77.55,77.55,6000000.0
2009-01-08 01:06:00,77.555,77.565,77.555,77.555,13200000.0
2009-01-08 01:07:00,77.555,77.58,77.555,77.58,10800000.0
2009-01-08 01:08:00,77.575,77.585,77.57,77.585,7200000.0
2009-01-08 01:09:00,77.575,77.59,77.575,77.585,25200000.0
2009-01-08 01:10:00,77.58,77.595,77.58,77.59,10800000.0
2009-01-08 01:11:00,77.59,77.59,77.575,77.575,7200000.0
2009-01-08 01:12:00,77.575,77.575,77.555,77.56,18000000.0
2009-01-08 01:13:00,77.56,77.56,77.53,77.53,7600000.0
2009-01-08 01:14:00,77.525,77.53,77.525,77.525,9600000.0
2009-01-08 01:15:00,77.52,77.52,77.5,77.5,7200000.0
2009-01-08 01:16:00,77.505,77.52,77.485,77.49,18400000.0
2009-01-08 01:17:00,77.495,77.51,77.495,77.51,16000000.0
2009-01-08 01:18:00,77.495,77.525,77.495,77.525,17200000.0
2009-01-08 01:19:00,77.535,77.55,77.51,77.525,50800000.0
2009-01-08 01:20:00,77.525,77.54,77.5,77.52,69200000.0
2009-01-08 01:21:00,77.515,77.52,77.475,77.475,20400000.0
2009-01-08 01:22:00,77.48,77.52,77.48,77.5,26200000.0
2009-01-08 01:23:00,77.59,77.59,77.55,77.56,10600000.0
2009-01-08 01:24:00,77.505,77.51,77.505,77.51,10600000.0
2009-01-08 01:25:00,77.51,77.52,77.495,77.505,34800000.0
2009-01-08 01:26:00,77.515,77.515,77.515,77.515,9600000.0
2009-01-08 01:27:00,77.515,77.515,77.48,77.495,40600000.0
2009-01-08 01:28:00,77.49,77.5,77.47,77.49,43200000.0
2009-01-08 01:29:00,77.475,77.48,77.455,77.47,41600000.0
2009-01-08 01:30:00,77.46,77.49,77.46,77.49,12000000.0
2009-01-08 01:31:00,77.485,77.505,77.485,77.5,14000000.0
2009-01-08 01:32:00,77.5,77.505,77.465,77.485,39000000.0
2009-01-08 01:33:00,77.48,77.515,77.48,77.495,35000000.0
2009-01-08 01:34:00,77.49,77.495,77.465,77.465,26000000.0
2009-01-08 01:35:00,77.47,77.48,77.455,77.46,17800000.0
2009-01-08 01:36:00,77.465,77.47,77.45,77.45,9600000.0
2009-01-08 01:37:00,77.455,77.455,77.43,77.43,17200000.0
2009-01-08 01:38:00,77.435,77.46,77.42,77.425,24400000.0
2009-01-08 01:39:00,77.44,77.455,77.435,77.45,12000000.0
2009-01-08 01:40:00,77.455,77.455,77.415,77.415,41600000.0
2009-01-08 01:41:00,77.425,77.46,77.415,77.415,491400000.0
2009-01-08 01:42:00,77.415,77.415,77.35,77.415,562800000.0
2009-01-08 01:43:00,77.415,77.415,77.415,77.415,67200000.0
2009-01-08 01:44:00,77.415,77.43,77.415,77.42,352599999.0
2009-01-08 01:45:00,77.425,77.445,77.42,77.425,18000000.0
2009-01-08 01:46:00,77.43,77.43,77.415,77.415,364400000.0
2009-01-08 01:47:00,77.415,77.415,77.415,77.415,448000000.0
2009-01-08 01:48:00,77.415,77.455,77.4,77.415,132800000.0
2009-01-08 01:49:00,77.415,77.42,77.415,77.42,115400000.0
2009-01-08 01:50:00,77.415,77.43,77.415,77.43,33000000.0
2009-01-08 01:51:00,77.425,77.425,77.415,77.415,190200000.0
2009-01-08 01:52:00,77.42,77.425,77.415,77.425,72800000.0
2009-01-08 01:53:00,77.42,77.505,77.42,77.5,54400000.0
2009-01-08 01:54:00,77.505,77.515,77.485,77.495,36000000.0
2009-01-08 01:55:00,77.49,77.505,77.47,77.485,27600000.0
2009-01-08 01:56:00,77.485,77.52,77.485,77.515,10800000.0
2009-01-08 01:57:00,77.51,77.51,77.46,77.475,23600000.0
2009-01-08 01:58:00,77.47,77.485,77.46,77.46,19200000.0
2009-01-08 01:59:00,77.45,77.47,77.45,77.455,19200000.0
2009-01-08 02:00:00,77.455,77.495,77.44,77.47,54400000.0
2009-01-08 02:01:00,77.47,77.495,77.44,77.48,65200000.0
2009-01-08 02:02:00,77.475,77.495,77.455,77.495,45800000.0
2009-01-08 02:03:00,77.505,77.54,77.505,77.535,61200000.0
2009-01-08 02:04:00,77.52,77.525,77.505,77.515,29200000.0
2009-01-08 02:05:00,77.51,77.545,77.51,77.545,56800000.0
2009-01-08 02:06:00,77.55,77.555,77.53,77.54,73000000.0
2009-01-08 02:07:00,77.535,77.55,77.52,77.55,32800000.0
2009-01-08 02:08:00,77.54,77.54,77.52,77.525,15600000.0
2009-01-08 02:09:00,77.53,77.53,77.525,77.525,4800000.0
2009-01-08 02:10:00,77.52,77.525,77.505,77.505,10800000.0
2009-01-08 02:11:00,77.51,77.51,77.49,77.51,67400000.0
2009-01-08 02:12:00,77.505,77.53,77.505,77.53,51000000.0
2009-01-08 02:13:00,77.535,77.54,77.53,77.53,12000000.0
2009-01-08 02:14:00,77.53,77.53,77.485,77.485,37200000.0
2009-01-08 02:15:00,77.485,77.535,77.485,77.535,31600000.0
2009-01-08 02:16:00,77.53,77.535,77.52,77.52,13200000.0
2009-01-08 02:17:00,77.525,77.53,77.515,77.515,12000000.0
2009-01-08 02:18:00,77.52,77.53,77.515,77.53,13200000.0
2009-01-08 02:19:00,77.525,77.54,77.52,77.525,33600000.0
2009-01-08 02:20:00,77.525,77.535,77.525,77.525,18000000.0
2009-01-08 02:21:00,77.525,77.57,77.525,77.57,25200000.0
2009-01-08 02:22:00,77.565,77.585,77.56,77.58,14400000.0
2009-01-08 02:23:00,77.595,77.595,77.55,77.555,26400000.0
2009-01-08 02:24:00,77.55,77.565,77.55,77.565,12000000.0
2009-01-08 02:25:00,77.565,77.575,77.555,77.57,11200000.0
2009-01-08 02:26:00,77.56,77.56,77.54,77.55,24200000.0
2009-01-08 02:27:00,77.545,77.57,77.545,77.57,14600000.0
2009-01-08 02:28:00,77.585,77.59,77.535,77.58,33000000.0
2009-01-08 02:29:00,77.58,77.585,77.58,77.585,9600000.0
2009-01-08 02:30:00,77.585,77.615,77.585,77.61,22800000.0
2009-01-08 02:31:00,77.61,77.62,77.575,77.575,31600000.0
2009-01-08 02:32:00,77.58,77.58,77.56,77.575,52000000.0
2009-01-08 02:33:00,77.575,77.585,77.555,77.555,47600000.0
2009-01-08 02:34:00,77.565,77.565,77.54,77.54,13200000.0
2009-01-08 02:35:00,77.54,77.545,77.505,77.505,25200000.0
2009-01-08 02:36:00,77.5,77.52,77.495,77.52,24000000.0
2009-01-08 02:37:00,77.515,77.525,77.495,77.5,16800000.0
2009-01-08 02:38:00,77.515,77.515,77.505,77.505,21600000.0
2009-01-08 02:39:00,77.51,77.52,77.505,77.51,14400000.0
2009-01-08 02:40:00,77.515,77.525,77.495,77.51,33000000.0
2009-01-08 02:41:00,77.505,77.505,77.48,77.48,54800000.0
2009-01-08 02:42:00,77.48,77.485,77.435,77.44,38800000.0
2009-01-08 02:43:00,77.435,77.44,77.41,77.43,42800000.0
2009-01-08 02:44:00,77.43,77.43,77.395,77.405,68800002.0
2009-01-08 02:45:00,77.405,77.405,77.395,77.395,507200010.0
2009-01-08 02:46:00,77.395,77.395,77.34,77.375,456600009.0
2009-01-08 02:47:00,77.395,77.395,77.335,77.395,501800008.0
2009-01-08 02:48:00,77.385,77.4,77.385,77.4,376800006.0
2009-01-08 02:49:00,77.395,77.395,77.395,77.395,40000000.0
2009-01-08 02:50:00,77.395,77.395,77.395,77.395,212200011.0
2009-01-08 02:51:00,77.395,77.4,77.395,77.4,82400004.0
2009-01-08 02:52:00,77.405,77.405,77.395,77.395,99400005.0
2009-01-08 02:53:00,77.395,77.395,77.395,77.395,115200006.0
2009-01-08 02:54:00,77.405,77.405,77.395,77.395,231600012.0
2009-01-08 02:55:00,77.395,77.445,77.38,77.425,373200018.0
2009-01-08 02:56:00,77.43,77.435,77.395,77.4,95800003.0
2009-01-08 02:57:00,77.4,77.415,77.395,77.4,64600002.0
2009-01-08 02:58:00,77.4,77.4,77.325,77.34,675200010.0
2009-01-08 02:59:00,77.335,77.35,77.32,77.335,33200000.0
2009-01-08 03:00:00,77.34,77.37,77.34,77.36,21600000.0
2009-01-08 03:01:00,77.37,77.375,77.36,77.375,9600000.0
2009-01-08 03:02:00,77.38,77.4,77.38,77.4,13200000.0
2009-01-08 03:03:00,77.395,77.43,77.395,77.425,15600000.0
2009-01-08 03:04:00,77.42,77.42,77.395,77.4,13200000.0
2009-01-08 03:05:00,77.39,77.4,77.375,77.385,21600000.0
2009-01-08 03:06:00,77.39,77.4,77.375,77.38,19200000.0
2009-01-08 03:07:00,77.385,77.4,77.385,77.395,10800000.0
2009-01-08 03:08:00,77.39,77.44,77.39,77.44,19200000.0
2009-01-08 03:09:00,77.445,77.445,77.415,77.42,19400000.0
2009-01-08 03:10:00,77.425,77.455,77.425,77.445,31200000.0
2009-01-08 03:11:00,77.445,77.445,77.43,77.435,16800000.0
2009-01-08 03:12:00,77.43,77.44,77.43,77.43,8400000.0
2009-01-08 03:13:00,77.42,77.43,77.42,77.425,7200000.0
2009-01-08 03:14:00,77.43,77.445,77.425,77.445,15600000.0
2009-01-08 03:15:00,77.445,77.46,77.44,77.455,40800000.0
2009-01-08 03:16:00,77.46,77.505,77.455,77.505,25200000.0
2009-01-08 03:17:00,77.5,77.5,77.48,77.485,24000000.0
2009-01-08 03:18:00,77.48,77.49,77.465,77.475,14400000.0
2009-01-08 03:19:00,77.48,77.48,77.46,77.46,4800000.0
2009-01-08 03:20:00,77.46,77.46,77.43,77.435,14400000.0
2009-01-08 03:21:00,77.44,77.46,77.43,77.435,22800000.0
2009-01-08 03:22:00,77.435,77.46,77.43,77.455,19200000.0
2009-01-08 03:23:00,77.455,77.465,77.45,77.45,10800000.0
2009-01-08 03:24:00,77.455,77.46,77.45,77.455,6000000.0
2009-01-08 03:25:00,77.455,77.465,77.455,77.455,3600000.0
2009-01-08 03:26:00,77.455,77.465,77.455,77.465,8400000.0
2009-01-08 03:27:00,77.47,77.485,77.465,77.47,16800000.0
2009-01-08 03:28:00,77.47,77.48,77.47,77.48,7200000.0
2009-01-08 03:29:00,77.475,77.475,77.46,77.475,7200000.0
2009-01-08 03:30:00,77.47,77.475,77.45,77.45,10000000.0
2009-01-08 03:31:00,77.44,77.455,77.43,77.455,18400000.0
2009-01-08 03:32:00,77.465,77.465,77.445,77.455,16800000.0
2009-01-08 03:33:00,77.45,77.455,77.445,77.445,8400000.0
2009-01-08 03:34:00,77.45,77.465,77.45,77.465,8400000.0
2009-01-08 03:35:00,77.46,77.465,77.46,77.46,6000000.0
2009-01-08 03:36:00,77.47,77.49,77.47,77.49,10800000.0
2009-01-08 03:37:00,77.485,77.5,77.48,77.495,12000000.0
2009-01-08 03:38:00,77.5,77.515,77.495,77.515,8400000.0
2009-01-08 03:39:00,77.51,77.51,77.49,77.49,22800000.0
2009-01-08 03:40:00,77.49,77.495,77.48,77.48,21600000.0
2009-01-08 03:41:00,77.475,77.5,77.42,77.495,51800000.0
2009-01-08 03:42:00,77.505,77.53,77.495,77.515,30000000.0
2009-01-08 03:43:00,77.52,77.565,77.52,77.56,24000000.0
2009-01-08 03:44:00,77.555,77.56,77.545,77.55,7200000.0
2009-01-08 03:45:00,77.545,77.595,77.545,77.59,26400000.0
2009-01-08 03:46:00,77.585,77.59,77.56,77.575,26400000.0
2009-01-08 03:47:00,77.575,77.575,77.53,77.565,23200000.0
2009-01-08 03:48:00,77.58,77.605,77.54,77.54,17400000.0
2009-01-08 03:49:00,77.555,77.555,77.52,77.53,284400011.0
2009-01-08 03:50:00,77.53,77.53,77.445,77.445,532000016.0
2009-01-08 03:51:00,77.47,77.51,77.455,77.465,92200000.0
2009-01-08 03:52:00,77.47,77.485,77.47,77.47,19200000.0
2009-01-08 03:53:00,77.47,77.52,77.47,77.515,35800000.0
2009-01-08 03:54:00,77.515,77.525,77.51,77.515,28800000.0
2009-01-08 03:55:00,77.515,77.515,77.495,77.505,39200000.0
2009-01-08 03:56:00,77.505,77.515,77.505,77.51,48000000.0
2009-01-08 03:57:00,77.5,77.51,77.495,77.5,28800000.0
2009-01-08 03:58:00,77.51,77.515,77.495,77.505,67200000.0
2009-01-08 03:59:00,77.53,77.545,77.53,77.53,24400000.0
2009-01-08 04:00:00,77.535,77.535,77.52,77.525,22800000.0
2009-01-08 04:01:00,77.52,77.525,77.515,77.515,15600000.0
2009-01-08 04:02:00,77.505,77.545,77.5,77.545,41600000.0
2009-01-08 04:03:00,77.535,77.545,77.435,77.45,46400000.0
2009-01-08 04:04:00,77.46,77.46,77.405,77.405,130000000.0
2009-01-08 04:05:00,77.415,77.45,77.395,77.41,115000000.0
2009-01-08 04:06:00,77.41,77.41,77.395,77.4,65000000.0
2009-01-08 04:07:00,77.42,77.435,77.415,77.425,22800000.0
2009-01-08 04:08:00,77.425,77.455,77.415,77.455,45000000.0
2009-01-08 04:09:00,77.455,77.46,77.43,77.46,24600000.0
2009-01-08 04:10:00,77.465,77.475,77.455,77.455,36800000.0
2009-01-08 04:11:00,77.45,77.45,77.435,77.445,41200000.0
2009-01-08 04:12:00,77.445,77.46,77.435,77.44,51400000.0
2009-01-08 04:13:00,77.44,77.455,77.42,77.455,29200000.0
2009-01-08 04:14:00,77.455,77.455,77.425,77.43,30000000.0
2009-01-08 04:15:00,77.425,77.435,77.41,77.41,60400000.0
2009-01-08 04:16:00,77.41,77.42,77.355,77.355,257799998.0
2009-01-08 04:17:00,77.365,77.39,77.36,77.385,89200000.0
2009-01-08 04:18:00,77.39,77.39,77.355,77.355,325600000.0
2009-01-08 04:19:00,77.355,77.385,77.355,77.38,527200000.0
2009-01-08 04:20:00,77.395,77.395,77.375,77.38,28800000.0
2009-01-08 04:21:00,77.375,77.375,77.275,77.325,460600000.0
2009-01-08 04:22:00,77.33,77.34,77.33,77.335,7200000.0
2009-01-08 04:23:00,77.33,77.335,77.325,77.325,12000000.0
2009-01-08 04:24:00,77.32,77.33,77.305,77.315,19200000.0
2009-01-08 04:25:00,77.32,77.325,77.285,77.315,22800000.0
2009-01-08 04:26:00,77.31,77.32,77.3,77.32,20400000.0
2009-01-08 04:27:00,77.315,77.34,77.315,77.335,20400000.0
2009-01-08 04:28:00,77.345,77.345,77.315,77.32,16800000.0
2009-01-08 04:29:00,77.325,77.33,77.325,77.325,6000000.0
2009-01-08 04:30:00,77.325,77.33,77.325,77.33,2400000.0
2009-01-08 04:31:00,77.325,77.355,77.32,77.355,16800000.0
2009-01-08 04:32:00,77.35,77.355,77.35,77.35,3600000.0
2009-01-08 04:34:00,77.345,77.355,77.345,77.355,2400000.0
2009-01-08 04:35:00,77.36,77.385,77.35,77.37,26400000.0
2009-01-08 04:36:00,77.36,77.39,77.36,77.385,13200000.0
2009-01-08 04:37:00,77.4,77.4,77.36,77.37,31200000.0
2009-01-08 04:38:00,77.37,77.385,77.355,77.355,16800000.0
2009-01-08 04:39:00,77.36,77.36,77.335,77.335,13200000.0
2009-01-08 04:40:00,77.33,77.34,77.33,77.34,15600000.0
2009-01-08 04:41:00,77.335,77.345,77.32,77.34,16800000.0
2009-01-08 04:42:00,77.345,77.365,77.345,77.365,13200000.0
2009-01-08 04:43:00,77.37,77.37,77.355,77.355,8400000.0
2009-01-08 04:44:00,77.355,77.355,77.32,77.33,18000000.0
2009-01-08 04:45:00,77.33,77.345,77.32,77.335,21600000.0
2009-01-08 04:46:00,77.35,77.35,77.315,77.315,9800000.0
2009-01-08 04:47:00,77.305,77.32,77.3,77.315,19200000.0
2009-01-08 04:48:00,77.31,77.31,77.285,77.3,18000000.0
2009-01-08 04:49:00,77.41,77.42,77.41,77.42,7200000.0
2009-01-08 04:50:00,77.31,77.32,77.31,77.32,7200000.0
2009-01-08 04:51:00,77.32,77.32,77.32,77.32,3600000.0
2009-01-08 04:52:00,77.315,77.325,77.315,77.32,33600000.0
2009-01-08 04:53:00,77.32,77.325,77.305,77.305,15600000.0
2009-01-08 04:54:00,77.31,77.315,77.31,77.315,4800000.0
2009-01-08 04:55:00,77.32,77.32,77.32,77.32,2400000.0
2009-01-08 04:56:00,77.325,77.33,77.325,77.33,2400000.0
2009-01-08 04:57:00,77.325,77.325,77.305,77.305,3600000.0
2009-01-08 04:58:00,77.305,77.305,77.295,77.3,3600000.0
2009-01-08 04:59:00,77.305,77.375,77.305,77.365,47200000.0
2009-01-08 05:00:00,77.36,77.36,77.35,77.35,6400000.0
2009-01-08 05:01:00,77.35,77.355,77.34,77.35,18000000.0
2009-01-08 05:02:00,77.35,77.35,77.34,77.35,13200000.0
2009-01-08 05:03:00,77.355,77.355,77.355,77.355,1200000.0
2009-01-08 05:04:00,77.36,77.375,77.36,77.375,18000000.0
2009-01-08 05:05:00,77.385,77.395,77.345,77.355,18200000.0
2009-01-08 05:06:00,77.355,77.355,77.355,77.355,3600000.0
2009-01-08 05:07:00,77.36,77.38,77.355,77.36,22800000.0
2009-01-08 05:08:00,77.365,77.38,77.36,77.37,30000000.0
2009-01-08 05:09:00,77.37,77.41,77.37,77.41,10800000.0
2009-01-08 05:10:00,77.41,77.43,77.41,77.43,15600000.0
2009-01-08 05:11:00,77.425,77.43,77.36,77.395,28800000.0
2009-01-08 05:12:00,77.4,77.405,77.345,77.385,20600000.0
2009-01-08 05:13:00,77.35,77.415,77.35,77.37,34800000.0
2009-01-08 05:14:00,77.37,77.38,77.365,77.375,13200000.0
2009-01-08 05:15:00,77.37,77.41,77.365,77.41,27600000.0
2009-01-08 05:16:00,77.415,77.415,77.365,77.37,23800000.0
2009-01-08 05:17:00,77.38,77.38,77.355,77.36,31000000.0
2009-01-08 05:18:00,77.365,77.38,77.36,77.365,37200000.0
2009-01-08 05:19:00,77.355,77.365,77.35,77.355,14400000.0
2009-01-08 05:20:00,77.35,77.35,77.34,77.345,18000000.0
2009-01-08 05:21:00,77.34,77.35,77.34,77.345,19200000.0
2009-01-08 05:22:00,77.34,77.375,77.335,77.365,38400000.0
2009-01-08 05:23:00,77.365,77.38,77.365,77.38,15600000.0
2009-01-08 05:24:00,77.375,77.38,77.35,77.355,62000000.0
2009-01-08 05:25:00,77.355,77.395,77.35,77.39,43600000.0
2009-01-08 05:26:00,77.39,77.4,77.385,77.385,12000000.0
2009-01-08 05:27:00,77.39,77.395,77.385,77.395,8400000.0
2009-01-08 05:28:00,77.39,77.39,77.39,77.39,1200000.0
2009-01-08 05:29:00,77.395,77.415,77.39,77.41,9600000.0
2009-01-08 05:30:00,77.405,77.405,77.395,77.395,6000000.0
2009-01-08 05:31:00,77.4,77.4,77.38,77.39,7200000.0
2009-01-08 05:32:00,77.395,77.405,77.37,77.375,33600000.0
2009-01-08 05:33:00,77.375,77.38,77.375,77.38,6000000.0
2009-01-08 05:34:00,77.38,77.39,77.375,77.38,26200000.0
2009-01-08 05:35:00,77.375,77.385,77.365,77.385,49600000.0
2009-01-08 05:36:00,77.39,77.4,77.385,77.4,20200000.0
2009-01-08 05:37:00,77.395,77.395,77.37,77.37,14400000.0
2009-01-08 05:38:00,77.375,77.38,77.365,77.365,30000000.0
2009-01-08 05:39:00,77.365,77.365,77.365,77.365,17000000.0
2009-01-08 05:40:00,77.365,77.37,77.365,77.37,13600000.0
2009-01-08 05:41:00,77.37,77.385,77.365,77.365,25000000.0
2009-01-08 05:42:00,77.365,77.37,77.365,77.37,31400000.0
2009-01-08 05:43:00,77.38,77.385,77.375,77.38,9600000.0
2009-01-08 05:44:00,77.39,77.445,77.38,77.43,54000000.0
2009-01-08 05:45:00,77.43,77.43,77.425,77.425,37400000.0
2009-01-08 05:46:00,77.425,77.425,77.4,77.405,35200000.0
2009-01-08 05:47:00,77.41,77.415,77.4,77.405,10600000.0
2009-01-08 05:48:00,77.41,77.42,77.4,77.42,17600000.0
2009-01-08 05:49:00,77.425,77.43,77.41,77.425,14400000.0
2009-01-08 05:50:00,77.43,77.43,77.425,77.425,4800000.0
2009-01-08 05:51:00,77.35,77.36,77.34,77.36,6000000.0
2009-01-08 05:52:00,77.44,77.44,77.415,77.415,6000000.0
2009-01-08 05:53:00,77.42,77.42,77.42,77.42,1200000.0
2009-01-08 05:54:00,77.42,77.425,77.415,77.42,7200000.0
2009-01-08 05:55:00,77.425,77.435,77.425,77.435,2400000.0
2009-01-08 05:56:00,77.43,77.43,77.41,77.42,9600000.0
2009-01-08 05:57:00,77.42,77.44,77.42,77.44,8400000.0
2009-01-08 05:58:00,77.445,77.45,77.44,77.44,10800000.0
2009-01-08 05:59:00,77.445,77.445,77.42,77.43,15600000.0
2009-01-08 06:00:00,77.43,77.435,77.43,77.435,2400000.0
2009-01-08 06:01:00,77.42,77.43,77.42,77.425,4800000.0
2009-01-08 06:02:00,77.43,77.43,77.43,77.43,1200000.0
2009-01-08 06:03:00,77.425,77.43,77.4,77.42,20400000.0
2009-01-08 06:04:00,77.43,77.45,77.43,77.45,12000000.0
2009-01-08 06:05:00,77.455,77.46,77.4,77.41,44400000.0
2009-01-08 06:06:00,77.41,77.415,77.37,77.38,54000000.0
2009-01-08 06:07:00,77.385,77.415,77.385,77.415,66800000.0
2009-01-08 06:08:00,77.425,77.425,77.355,77.415,72800000.0
2009-01-08 06:09:00,77.41,77.475,77.38,77.475,49000000.0
2009-01-08 06:10:00,77.455,77.48,77.455,77.46,18000000.0
2009-01-08 06:11:00,77.46,77.48,77.455,77.47,34800000.0
2009-01-08 06:12:00,77.47,77.48,77.435,77.435,38200000.0
2009-01-08 06:13:00,77.43,77.44,77.43,77.435,18000000.0
2009-01-08 06:14:00,77.425,77.45,77.425,77.435,43200000.0
2009-01-08 06:15:00,77.445,77.445,77.425,77.425,26400000.0
2009-01-08 06:16:00,77.425,77.425,77.37,77.375,40800000.0
2009-01-08 06:17:00,77.385,77.415,77.375,77.395,70000000.0
2009-01-08 06:18:00,77.395,77.405,77.39,77.405,32200000.0
2009-01-08 06:19:00,77.405,77.405,77.365,77.375,96000000.0
2009-01-08 06:20:00,77.375,77.385,77.36,77.385,93800000.0
2009-01-08 06:21:00,77.38,77.38,77.37,77.37,36000000.0
2009-01-08 06:22:00,77.37,77.375,77.355,77.365,28600000.0
2009-01-08 06:23:00,77.365,77.365,77.335,77.335,150400000.0
2009-01-08 06:24:00,77.335,77.365,77.335,77.365,53600000.0
2009-01-08 06:25:00,77.405,77.455,77.405,77.455,20400000.0
2009-01-08 06:26:00,77.455,77.455,77.42,77.425,22800000.0
2009-01-08 06:27:00,77.42,77.42,77.385,77.395,20400000.0
2009-01-08 06:28:00,77.36,77.375,77.36,77.365,25200000.0
2009-01-08 06:29:00,77.365,77.365,77.355,77.36,8400000.0
2009-01-08 06:30:00,77.355,77.365,77.225,77.26,102400000.0
2009-01-08 06:31:00,77.28,77.35,77.28,77.31,33600000.0
2009-01-08 06:32:00,77.305,77.31,77.245,77.255,31200000.0
2009-01-08 06:33:00,77.26,77.265,77.24,77.24,32400000.0
2009-01-08 06:34:00,77.23,77.23,77.205,77.225,55000000.0
2009-01-08 06:35:00,77.23,77.265,77.23,77.255,21600000.0
2009-01-08 06:36:00,77.24,77.24,77.21,77.21,44400000.0
2009-01-08 06:37:00,77.205,77.225,77.205,77.225,70800000.0
2009-01-08 06:38:00,77.225,77.255,77.22,77.255,16800000.0
2009-01-08 06:39:00,77.255,77.295,77.255,77.295,28800000.0
2009-01-08 06:40:00,77.29,77.3,77.275,77.29,31200000.0
2009-01-08 06:41:00,77.285,77.29,77.255,77.27,23400000.0
2009-01-08 06:42:00,77.265,77.27,77.265,77.27,5800000.0
2009-01-08 06:43:00,77.265,77.39,77.265,77.33,56600000.0
2009-01-08 06:44:00,77.34,77.375,77.34,77.37,45600000.0
2009-01-08 06:45:00,77.37,77.37,77.34,77.345,48000000.0
2009-01-08 06:46:00,77.34,77.34,77.335,77.34,19200000.0
2009-01-08 06:47:00,77.34,77.37,77.34,77.365,28800000.0
2009-01-08 06:48:00,77.365,77.37,77.365,77.37,6000000.0
2009-01-08 06:49:00,77.375,77.39,77.375,77.38,13200000.0
2009-01-08 06:50:00,77.375,77.375,77.355,77.37,49200000.0
2009-01-08 06:51:00,77.37,77.38,77.365,77.375,21600000.0
2009-01-08 06:52:00,77.37,77.37,77.35,77.35,38400000.0
2009-01-08 06:53:00,77.35,77.35,77.34,77.34,6000000.0
2009-01-08 06:54:00,77.345,77.36,77.345,77.355,24000000.0
2009-01-08 06:55:00,77.355,77.37,77.355,77.365,9600000.0
2009-01-08 06:56:00,77.36,77.365,77.36,77.365,8400000.0
2009-01-08 06:57:00,77.365,77.37,77.34,77.355,30000000.0
2009-01-08 06:58:00,77.355,77.355,77.35,77.355,14400000.0
2009-01-08 06:59:00,77.355,77.365,77.355,77.36,13200000.0
2009-01-08 07:00:00,77.365,77.375,77.345,77.355,21600000.0
2009-01-08 07:01:00,77.36,77.37,77.36,77.36,13200000.0
2009-01-08 07:02:00,77.36,77.36,77.345,77.35,12000000.0
2009-01-08 07:03:00,77.355,77.365,77.355,77.36,6000000.0
2009-01-08 07:04:00,77.365,77.375,77.36,77.375,10800000.0
2009-01-08 07:05:00,77.37,77.37,77.345,77.365,7200000.0
2009-01-08 07:06:00,77.365,77.53,77.335,77.53,42000000.0
2009-01-08 07:07:00,77.56,77.56,77.37,77.38,158400000.0
2009-01-08 07:08:00,77.385,77.395,77.38,77.395,48000000.0
2009-01-08 07:09:00,77.39,77.39,77.38,77.39,45600000.0
2009-01-08 07:10:00,77.39,77.405,77.385,77.405,13200000.0
2009-01-08 07:11:00,77.405,77.41,77.405,77.405,14400000.0
2009-01-08 07:12:00,77.4,77.41,77.4,77.4,21600000.0
2009-01-08 07:13:00,77.41,77.41,77.4,77.41,8400000.0
2009-01-08 07:14:00,77.405,77.405,77.36,77.36,8200000.0
2009-01-08 07:15:00,77.385,77.395,77.33,77.375,34600000.0
2009-01-08 07:16:00,77.34,77.38,77.34,77.375,9600000.0
2009-01-08 07:17:00,77.38,77.38,77.35,77.355,10800000.0
2009-01-08 07:18:00,77.345,77.345,77.325,77.325,37200000.0
2009-01-08 07:19:00,77.33,77.33,77.325,77.33,8400000.0
2009-01-08 07:20:00,77.33,77.33,77.315,77.32,33600000.0
2009-01-08 07:21:00,77.32,77.33,77.32,77.33,13200000.0
2009-01-08 07:22:00,77.32,77.335,77.315,77.33,16800000.0
2009-01-08 07:23:00,77.32,77.33,77.305,77.31,10800000.0
2009-01-08 07:24:00,77.33,77.33,77.27,77.285,35200000.0
2009-01-08 07:25:00,77.285,77.29,77.27,77.275,61200000.0
2009-01-08 07:26:00,77.275,77.28,77.27,77.28,16400000.0
2009-01-08 07:27:00,77.28,77.28,77.275,77.28,4800000.0
2009-01-08 07:28:00,77.28,77.305,77.28,77.305,31600000.0
2009-01-08 07:29:00,77.31,77.33,77.31,77.325,24000000.0
2009-01-08 07:30:00,77.33,77.33,77.325,77.33,18000000.0
2009-01-08 07:31:00,77.32,77.325,77.3,77.31,42600000.0
2009-01-08 07:32:00,77.315,77.315,77.3,77.31,14400000.0
2009-01-08 07:33:00,77.315,77.315,77.31,77.315,3600000.0
2009-01-08 07:34:00,77.33,77.335,77.33,77.33,12000000.0
2009-01-08 07:35:00,77.33,77.33,77.33,77.33,1200000.0
2009-01-08 07:36:00,77.325,77.325,77.315,77.315,4800000.0
2009-01-08 07:37:00,77.325,77.325,77.31,77.31,8400000.0
2009-01-08 07:38:00,77.315,77.325,77.31,77.325,22800000.0
2009-01-08 07:39:00,77.33,77.335,77.325,77.33,24000000.0
2009-01-08 07:40:00,77.33,77.355,77.33,77.33,20400000.0
2009-01-08 07:41:00,77.325,77.35,77.325,77.35,32400000.0
2009-01-08 07:42:00,77.355,77.355,77.33,77.335,13200000.0
2009-01-08 07:43:00,77.345,77.355,77.34,77.35,19200000.0
2009-01-08 07:44:00,77.35,77.38,77.35,77.35,31200000.0
2009-01-08 07:45:00,77.355,77.355,77.325,77.33,24000000.0
2009-01-08 07:46:00,77.325,77.345,77.325,77.345,9600000.0
2009-01-08 07:47:00,77.33,77.355,77.33,77.35,15600000.0
2009-01-08 07:48:00,77.345,77.385,77.345,77.375,16800000.0
2009-01-08 07:49:00,77.365,77.39,77.365,77.365,30000000.0
2009-01-08 07:50:00,77.36,77.375,77.36,77.36,10800000.0
2009-01-08 07:51:00,77.365,77.375,77.34,77.355,31200000.0
2009-01-08 07:52:00,77.36,77.365,77.36,77.36,14400000.0
2009-01-08 07:53:00,77.36,77.36,77.32,77.33,19200000.0
2009-01-08 07:54:00,77.325,77.355,77.325,77.355,26400000.0
2009-01-08 07:55:00,77.355,77.355,77.35,77.355,19200000.0
2009-01-08 07:56:00,77.355,77.355,77.33,77.345,25200000.0
2009-01-08 07:57:00,77.35,77.35,77.34,77.35,30000000.0
2009-01-08 07:58:00,77.34,77.35,77.305,77.305,46800000.0
2009-01-08 07:59:00,77.31,77.335,77.305,77.31,36000000.0
2009-01-08 08:00:00,77.31,77.325,77.275,77.3,74800000.0
2009-01-08 08:01:00,77.305,77.33,77.305,77.315,38400000.0
2009-01-08 08:02:00,77.32,77.325,77.31,77.31,57600000.0
2009-01-08 08:03:00,77.315,77.33,77.315,77.325,9600000.0
2009-01-08 08:04:00,77.32,77.33,77.32,77.33,15600000.0
2009-01-08 08:05:00,77.325,77.33,77.26,77.285,48000000.0
2009-01-08 08:06:00,77.285,77.285,77.245,77.245,181200000.0
2009-01-08 08:07:00,77.245,77.245,77.2,77.23,123200000.0
2009-01-08 08:08:00,77.235,77.245,77.21,77.235,69200000.0
2009-01-08 08:09:00,77.23,77.255,77.23,77.25,21600000.0
2009-01-08 08:10:00,77.245,77.245,77.2,77.21,42000000.0
2009-01-08 08:11:00,77.21,77.235,77.205,77.235,30000000.0
2009-01-08 08:12:00,77.23,77.26,77.23,77.25,52800000.0
2009-01-08 08:13:00,77.245,77.25,77.235,77.24,8400000.0
2009-01-08 08:14:00,77.24,77.24,77.215,77.215,20400000.0
2009-01-08 08:15:00,77.22,77.235,77.135,77.14,61600000.0
2009-01-08 08:16:00,77.14,77.15,77.115,77.135,455600017.0
2009-01-08 08:17:00,77.14,77.14,77.115,77.125,333200013.0
2009-01-08 08:18:00,77.125,77.135,77.115,77.115,461200019.0
2009-01-08 08:19:00,77.115,77.125,77.115,77.115,200000008.0
2009-01-08 08:20:00,77.115,77.12,77.115,77.12,1011000043.0
2009-01-08 08:21:00,77.12,77.155,77.115,77.155,214600006.0
2009-01-08 08:22:00,77.15,77.155,77.12,77.12,39600000.0
2009-01-08 08:23:00,77.125,77.13,77.05,77.095,224400007.0
2009-01-08 08:24:00,77.085,77.085,77.035,77.045,98400000.0
2009-01-08 08:25:00,77.045,77.055,77.025,77.05,66000000.0
2009-01-08 08:26:00,77.05,77.09,77.04,77.06,96000000.0
2009-01-08 08:27:00,77.06,77.09,77.06,77.085,104000000.0
2009-01-08 08:28:00,77.085,77.09,77.08,77.09,38400000.0
2009-01-08 08:29:00,77.09,77.115,77.08,77.085,65200000.0
2009-01-08 08:30:00,77.09,77.1,77.07,77.09,70000000.0
2009-01-08 08:31:00,77.085,77.09,77.03,77.03,54000000.0
2009-01-08 08:32:00,77.025,77.025,76.97,76.98,72000000.0
2009-01-08 08:33:00,77.0,77.025,76.95,76.995,110200000.0
2009-01-08 08:34:00,76.99,77.005,76.975,76.99,55200000.0
2009-01-08 08:35:00,76.995,77.02,76.985,77.01,40800000.0
2009-01-08 08:36:00,77.005,77.02,77.005,77.005,18600000.0
2009-01-08 08:37:00,77.01,77.035,76.995,77.02,28800000.0
2009-01-08 08:38:00,77.02,77.02,76.975,76.985,38000000.0
2009-01-08 08:39:00,76.985,77.06,76.975,77.03,38800000.0
2009-01-08 08:40:00,77.035,77.06,77.02,77.025,46800000.0
2009-01-08 08:41:00,77.03,77.06,77.02,77.06,33400000.0
2009-01-08 08:42:00,77.08,77.085,77.065,77.07,83600000.0
2009-01-08 08:43:00,77.065,77.135,77.065,77.1,78400000.0
2009-01-08 08:44:00,77.11,77.11,77.065,77.1,79600000.0
2009-01-08 08:45:00,77.105,77.15,77.105,77.135,59600000.0
2009-01-08 08:46:00,77.135,77.135,77.06,77.075,108800000.0
2009-01-08 08:47:00,77.075,77.085,77.065,77.085,178800000.0
2009-01-08 08:48:00,77.09,77.09,77.03,77.03,88600000.0
2009-01-08 08:49:00,77.055,77.07,77.025,77.05,127800000.0
2009-01-08 08:50:00,77.07,77.075,77.045,77.045,102600000.0
2009-01-08 08:51:00,77.045,77.065,77.03,77.065,55800000.0
2009-01-08 08:52:00,77.055,77.065,76.975,76.975,159800000.0
2009-01-08 08:53:00,76.97,76.98,76.96,76.96,839999968.0
2009-01-08 08:54:00,76.96,76.99,76.96,76.975,419599985.0
2009-01-08 08:55:00,76.975,77.01,76.97,77.005,39200000.0
2009-01-08 08:56:00,77.0,77.0,76.92,76.92,494800000.0
2009-01-08 08:57:00,76.92,76.935,76.92,76.92,741600000.0
2009-01-08 08:58:00,76.92,76.92,76.81,76.815,593000000.0
2009-01-08 08:59:00,76.82,76.865,76.8,76.855,77000000.0
2009-01-08 09:00:00,76.855,76.885,76.845,76.885,99600000.0
2009-01-08 09:01:00,76.88,76.905,76.855,76.905,99200000.0
2009-01-08 09:02:00,76.905,76.925,76.88,76.89,107200000.0
2009-01-08 09:03:00,76.895,76.94,76.89,76.93,60800000.0
2009-01-08 09:04:00,76.935,76.935,76.895,76.935,68400000.0
2009-01-08 09:05:00,76.925,76.95,76.915,76.945,40400000.0
2009-01-08 09:06:00,76.95,76.97,76.94,76.965,36000000.0
2009-01-08 09:07:00,76.97,77.005,76.97,76.99,30400000.0
2009-01-08 09:08:00,76.995,77.005,76.99,76.995,36800000.0
2009-01-08 09:09:00,77.0,77.025,77.0,77.015,31600000.0
2009-01-08 09:10:00,77.01,77.025,77.005,77.025,24400000.0
2009-01-08 09:11:00,77.02,77.05,77.01,77.025,38400000.0
2009-01-08 09:12:00,77.03,77.03,77.025,77.03,5200000.0
2009-01-08 09:13:00,77.025,77.065,77.025,77.055,34600000.0
2009-01-08 09:14:00,77.05,77.075,77.045,77.06,42000000.0
2009-01-08 09:15:00,77.06,77.075,77.01,77.01,100800000.0
2009-01-08 09:16:00,77.01,77.01,76.955,76.98,72800000.0
2009-01-08 09:17:00,76.98,76.995,76.94,76.95,109200000.0
2009-01-08 09:18:00,76.95,76.955,76.92,76.92,360200000.0
2009-01-08 09:19:00,76.92,76.945,76.92,76.94,175400000.0
2009-01-08 09:20:00,76.935,76.985,76.935,76.97,40400000.0
2009-01-08 09:21:00,76.97,76.99,76.93,76.96,88800000.0
2009-01-08 09:22:00,76.965,76.965,76.94,76.94,50800000.0
2009-01-08 09:23:00,76.94,76.945,76.925,76.935,54400000.0
2009-01-08 09:24:00,76.93,76.97,76.925,76.95,84000000.0
2009-01-08 09:25:00,76.955,76.985,76.95,76.98,82200000.0
2009-01-08 09:26:00,76.98,76.99,76.845,76.91,256800000.0
2009-01-08 09:27:00,76.9,76.9,76.835,76.9,125800000.0
2009-01-08 09:28:00,76.9,76.91,76.845,76.87,123200000.0
2009-01-08 09:29:00,76.87,76.895,76.825,76.86,62400000.0
2009-01-08 09:30:00,76.87,76.87,76.81,76.845,101200000.0
2009-01-08 09:31:00,76.84,76.84,76.815,76.82,29600000.0
2009-01-08 09:32:00,76.815,76.84,76.755,76.76,65400000.0
2009-01-08 09:33:00,76.76,76.77,76.75,76.76,459000021.0
2009-01-08 09:34:00,76.75,76.75,76.675,76.685,401800018.0
2009-01-08 09:35:00,76.68,76.7,76.64,76.7,237800003.0
2009-01-08 09:36:00,76.68,76.68,76.525,76.535,809800030.0
2009-01-08 09:37:00,76.54,76.605,76.475,76.585,191600000.0
2009-01-08 09:38:00,76.585,76.625,76.54,76.555,104800000.0
2009-01-08 09:39:00,76.55,76.57,76.54,76.565,148800000.0
2009-01-08 09:40:00,76.565,76.615,76.555,76.555,60200000.0
2009-01-08 09:41:00,76.565,76.61,76.54,76.58,119200000.0
2009-01-08 09:42:00,76.58,76.585,76.52,76.52,75200000.0
2009-01-08 09:43:00,76.52,76.55,76.485,76.52,184400000.0
2009-01-08 09:44:00,76.52,76.53,76.48,76.485,62200000.0
2009-01-08 09:45:00,76.49,76.49,76.46,76.475,72400000.0
2009-01-08 09:46:00,76.48,76.49,76.345,76.45,196000002.0
2009-01-08 09:47:00,76.45,76.455,76.33,76.345,115800000.0
2009-01-08 09:48:00,76.34,76.45,76.33,76.45,123000000.0
2009-01-08 09:49:00,76.415,76.425,76.335,76.355,177800000.0
2009-01-08 09:50:00,76.35,76.38,76.35,76.37,25400000.0
2009-01-08 09:51:00,76.38,76.38,76.325,76.36,72400000.0
2009-01-08 09:52:00,76.365,76.365,76.245,76.265,157400002.0
2009-01-08 09:53:00,76.26,76.31,76.26,76.295,120000003.0
2009-01-08 09:54:00,76.285,76.31,76.285,76.295,50600000.0
2009-01-08 09:55:00,76.295,76.295,76.255,76.275,82200000.0
2009-01-08 09:56:00,76.285,76.305,76.125,76.195,183400000.0
2009-01-08 09:57:00,76.21,76.22,76.12,76.185,153400000.0
2009-01-08 09:58:00,76.19,76.28,76.19,76.225,107000000.0
2009-01-08 09:59:00,76.235,76.265,76.215,76.25,86000000.0
2009-01-08 10:00:00,76.25,76.305,76.24,76.265,75000000.0
2009-01-08 10:01:00,76.22,76.25,76.185,76.235,37600000.0
2009-01-08 10:02:00,76.245,76.25,76.13,76.13,77600000.0
2009-01-08 10:03:00,76.13,76.24,76.13,76.23,115400000.0
2009-01-08 10:04:00,76.225,76.235,76.12,76.165,132000000.0
2009-01-08 10:05:00,76.165,76.185,76.11,76.12,108400000.0
2009-01-08 10:06:00,76.125,76.16,76.075,76.09,57000000.0
2009-01-08 10:07:00,76.095,76.135,76.095,76.135,26600000.0
2009-01-08 10:08:00,76.135,76.23,76.1,76.23,56600000.0
2009-01-08 10:09:00,76.23,76.255,76.225,76.255,16800000.0
2009-01-08 10:10:00,76.255,76.27,76.19,76.19,82600000.0
2009-01-08 10:11:00,76.19,76.32,76.19,76.24,198800000.0
2009-01-08 10:12:00,76.24,76.26,76.225,76.25,123200000.0
2009-01-08 10:13:00,76.255,76.305,76.185,76.2,78600000.0
2009-01-08 10:14:00,76.205,76.275,76.18,76.23,155200000.0
2009-01-08 10:15:00,76.24,76.255,76.105,76.12,89600000.0
2009-01-08 10:16:00,76.13,76.15,76.08,76.11,43200000.0
2009-01-08 10:17:00,76.105,76.12,76.01,76.01,146400000.0
2009-01-08 10:18:00,76.015,76.05,75.99,76.005,103200000.0
2009-01-08 10:19:00,76.0,76.025,75.975,75.975,147800000.0
2009-01-08 10:20:00,75.97,76.0,75.945,75.99,39200000.0
2009-01-08 10:21:00,75.985,76.0,75.96,75.975,71200000.0
2009-01-08 10:22:00,75.955,75.96,75.91,75.925,146200000.0
2009-01-08 10:23:00,75.93,75.955,75.88,75.88,114200000.0
2009-01-08 10:24:00,75.885,75.905,75.88,75.885,315600000.0
2009-01-08 10:25:00,75.895,76.01,75.895,76.01,69800000.0
2009-01-08 10:26:00,76.01,76.055,75.96,76.05,56200000.0
2009-01-08 10:27:00,76.055,76.14,76.055,76.1,65800000.0
2009-01-08 10:28:00,76.095,76.12,76.09,76.09,36400000.0
2009-01-08 10:29:00,76.085,76.1,76.065,76.08,46400000.0
2009-01-08 10:30:00,76.085,76.12,76.06,76.115,36000000.0
2009-01-08 10:31:00,76.105,76.115,76.04,76.065,92600000.0
2009-01-08 10:32:00,76.07,76.13,76.04,76.085,182400000.0
2009-01-08 10:33:00,76.08,76.135,76.065,76.125,80600000.0
2009-01-08 10:34:00,76.12,76.175,76.115,76.16,62000000.0
2009-01-08 10:35:00,76.165,76.17,76.09,76.1,54000000.0
2009-01-08 10:36:00,76.09,76.16,76.085,76.1,62000000.0
2009-01-08 10:37:00,76.095,76.18,76.095,76.18,69600000.0
2009-01-08 10:38:00,76.18,76.185,76.13,76.15,32400000.0
2009-01-08 10:39:00,76.155,76.215,76.135,76.18,128400000.0
2009-01-08 10:40:00,76.18,76.245,76.18,76.24,62000000.0
2009-01-08 10:41:00,76.23,76.25,76.21,76.245,37200000.0
2009-01-08 10:42:00,76.24,76.27,76.22,76.22,25200000.0
2009-01-08 10:43:00,76.22,76.24,76.205,76.22,43200000.0
2009-01-08 10:44:00,76.215,76.255,76.19,76.2,53600000.0
2009-01-08 10:45:00,76.24,76.28,76.2,76.255,48400000.0
2009-01-08 10:46:00,76.245,76.255,76.16,76.185,102800000.0
2009-01-08 10:47:00,76.185,76.325,76.185,76.275,76000000.0
2009-01-08 10:48:00,76.275,76.3,76.165,76.28,87200000.0
2009-01-08 10:49:00,76.28,76.345,76.26,76.335,28800000.0
2009-01-08 10:50:00,76.335,76.365,76.315,76.32,48600000.0
2009-01-08 10:51:00,76.32,76.33,76.3,76.3,20400000.0
2009-01-08 10:52:00,76.3,76.34,76.3,76.305,29200000.0
2009-01-08 10:53:00,76.31,76.325,76.31,76.325,15600000.0
2009-01-08 10:54:00,76.325,76.335,76.29,76.29,88800000.0
2009-01-08 10:55:00,76.29,76.315,76.265,76.315,84400000.0
2009-01-08 10:56:00,76.31,76.335,76.27,76.33,28000000.0
2009-01-08 10:57:00,76.325,76.335,76.27,76.27,38000000.0
2009-01-08 10:58:00,76.25,76.25,76.2,76.225,65400000.0
2009-01-08 10:59:00,76.23,76.24,76.07,76.145,82000000.0
2009-01-08 11:00:00,76.15,76.175,76.065,76.135,96600000.0
2009-01-08 11:01:00,76.13,76.19,76.13,76.135,69800000.0
2009-01-08 11:02:00,76.135,76.18,76.135,76.15,37600000.0
2009-01-08 11:03:00,76.155,76.18,76.155,76.16,20400000.0
2009-01-08 11:04:00,76.17,76.175,76.15,76.165,34800000.0
2009-01-08 11:05:00,76.165,76.175,76.145,76.145,18000000.0
2009-01-08 11:06:00,76.16,76.17,76.145,76.16,36800000.0
2009-01-08 11:07:00,76.16,76.185,76.155,76.185,41200000.0
2009-01-08 11:08:00,76.18,76.185,76.115,76.115,66400000.0
2009-01-08 11:09:00,76.135,76.15,76.11,76.11,51600000.0
2009-01-08 11:10:00,76.105,76.17,76.105,76.17,33600000.0
2009-01-08 11:11:00,76.165,76.18,76.145,76.17,35600000.0
2009-01-08 11:12:00,76.175,76.205,76.13,76.185,54000000.0
2009-01-08 11:13:00,76.185,76.215,76.185,76.185,30000000.0
2009-01-08 11:14:00,76.2,76.215,76.195,76.21,16800000.0
2009-01-08 11:15:00,76.225,76.255,76.215,76.24,45600000.0
2009-01-08 11:16:00,76.235,76.265,76.23,76.265,21600000.0
2009-01-08 11:17:00,76.265,76.275,76.245,76.27,22800000.0
2009-01-08 11:18:00,76.265,76.3,76.26,76.3,37200000.0
2009-01-08 11:19:00,76.3,76.3,76.26,76.265,38400000.0
2009-01-08 11:20:00,76.27,76.33,76.27,76.31,95000000.0
2009-01-08 11:21:00,76.315,76.385,76.315,76.38,106200000.0
2009-01-08 11:22:00,76.375,76.4,76.355,76.36,115400000.0
2009-01-08 11:23:00,76.36,76.425,76.345,76.425,59600000.0
2009-01-08 11:24:00,76.44,76.445,76.415,76.43,39600000.0
2009-01-08 11:25:00,76.435,76.52,76.435,76.46,98000000.0
2009-01-08 11:26:00,76.455,76.535,76.44,76.535,45200000.0
2009-01-08 11:27:00,76.53,76.58,76.505,76.54,132000000.0
2009-01-08 11:28:00,76.565,76.625,76.565,76.625,71200000.0
2009-01-08 11:29:00,76.625,76.625,76.555,76.565,94800000.0
2009-01-08 11:30:00,76.58,76.725,76.58,76.665,107400000.0
2009-01-08 11:31:00,76.66,76.66,76.54,76.63,110200000.0
2009-01-08 11:32:00,76.62,76.64,76.59,76.62,52800000.0
2009-01-08 11:33:00,76.62,76.62,76.59,76.595,26000000.0
2009-01-08 11:34:00,76.6,76.605,76.575,76.585,34800000.0
2009-01-08 11:35:00,76.59,76.625,76.59,76.615,32800000.0
2009-01-08 11:36:00,76.61,76.625,76.58,76.585,15600000.0
2009-01-08 11:37:00,76.59,76.61,76.56,76.56,30400000.0
2009-01-08 11:38:00,76.565,76.565,76.505,76.53,64400000.0
2009-01-08 11:39:00,76.535,76.56,76.52,76.55,59600000.0
2009-01-08 11:40:00,76.55,76.55,76.45,76.45,55600000.0
2009-01-08 11:41:00,76.44,76.475,76.4,76.405,52800000.0
2009-01-08 11:42:00,76.41,76.415,76.375,76.39,46400000.0
2009-01-08 11:43:00,76.39,76.46,76.39,76.455,45200000.0
2009-01-08 11:44:00,76.45,76.505,76.45,76.5,37600000.0
2009-01-08 11:45:00,76.505,76.535,76.49,76.515,46000000.0
2009-01-08 11:46:00,76.525,76.565,76.515,76.54,52800000.0
2009-01-08 11:47:00,76.545,76.545,76.47,76.49,70800000.0
2009-01-08 11:48:00,76.485,76.515,76.47,76.475,66200000.0
2009-01-08 11:49:00,76.49,76.5,76.455,76.485,31200000.0
2009-01-08 11:50:00,76.485,76.51,76.475,76.5,34200000.0
2009-01-08 11:51:00,76.49,76.49,76.415,76.42,110800000.0
2009-01-08 11:52:00,76.43,76.485,76.405,76.43,118800000.0
2009-01-08 11:53:00,76.42,76.455,76.395,76.445,67000000.0
2009-01-08 11:54:00,76.45,76.47,76.415,76.435,43800000.0
2009-01-08 11:55:00,76.44,76.51,76.44,76.505,55200000.0
2009-01-08 11:56:00,76.51,76.515,76.46,76.475,57600000.0
2009-01-08 11:57:00,76.47,76.5,76.46,76.48,14400000.0
2009-01-08 11:58:00,76.495,76.505,76.465,76.48,30200000.0
2009-01-08 11:59:00,76.48,76.515,76.475,76.495,39600000.0
2009-01-08 12:00:00,76.49,76.49,76.445,76.455,33200000.0
2009-01-08 12:01:00,76.46,76.485,76.46,76.485,18000000.0
2009-01-08 12:02:00,76.48,76.51,76.48,76.5,46800000.0
2009-01-08 12:03:00,76.505,76.525,76.48,76.51,33600000.0
2009-01-08 12:04:00,76.505,76.53,76.475,76.51,64000000.0
2009-01-08 12:05:00,76.51,76.515,76.435,76.47,84200000.0
2009-01-08 12:06:00,76.455,76.47,76.445,76.45,41200000.0
2009-01-08 12:07:00,76.445,76.45,76.425,76.43,10800000.0
2009-01-08 12:08:00,76.435,76.465,76.42,76.44,55600000.0
2009-01-08 12:09:00,76.435,76.46,76.42,76.435,61400000.0
2009-01-08 12:10:00,76.445,76.465,76.445,76.46,40000000.0
2009-01-08 12:11:00,76.455,76.455,76.39,76.405,74400000.0
2009-01-08 12:12:00,76.415,76.415,76.365,76.38,21600000.0
2009-01-08 12:13:00,76.375,76.385,76.35,76.37,54000000.0
2009-01-08 12:14:00,76.375,76.385,76.365,76.385,22000000.0
2009-01-08 12:15:00,76.39,76.395,76.39,76.395,16800000.0
2009-01-08 12:16:00,76.395,76.4,76.235,76.235,98800000.0
2009-01-08 12:17:00,76.255,76.32,76.255,76.32,46400000.0
2009-01-08 12:18:00,76.33,76.35,76.325,76.33,29200000.0
2009-01-08 12:19:00,76.325,76.355,76.325,76.34,15600000.0
2009-01-08 12:20:00,76.325,76.34,76.325,76.33,23200000.0
2009-01-08 12:21:00,76.325,76.325,76.285,76.305,73200000.0
2009-01-08 12:22:00,76.31,76.315,76.295,76.3,24000000.0
2009-01-08 12:23:00,76.3,76.34,76.3,76.32,59800000.0
2009-01-08 12:24:00,76.315,76.315,76.26,76.265,56800000.0
2009-01-08 12:25:00,76.27,76.27,76.25,76.255,28800000.0
2009-01-08 12:26:00,76.26,76.26,76.235,76.255,34800000.0
2009-01-08 12:27:00,76.25,76.255,76.24,76.255,29800000.0
2009-01-08 12:28:00,76.25,76.25,76.22,76.22,13200000.0
2009-01-08 12:29:00,76.215,76.22,76.2,76.21,39400000.0
2009-01-08 12:30:00,76.205,76.22,76.195,76.195,25200000.0
2009-01-08 12:31:00,76.195,76.215,76.195,76.2,31000000.0
2009-01-08 12:32:00,76.205,76.21,76.195,76.205,13200000.0
2009-01-08 12:33:00,76.21,76.215,76.2,76.205,15400000.0
2009-01-08 12:34:00,76.21,76.22,76.17,76.17,34600000.0
2009-01-08 12:35:00,76.175,76.18,76.145,76.145,38400000.0
2009-01-08 12:36:00,76.145,76.15,76.12,76.13,41200000.0
2009-01-08 12:37:00,76.13,76.14,76.115,76.12,56600000.0
2009-01-08 12:38:00,76.14,76.155,76.13,76.145,50200000.0
2009-01-08 12:39:00,76.145,76.155,76.11,76.125,58200000.0
2009-01-08 12:40:00,76.125,76.13,76.065,76.065,37200000.0
2009-01-08 12:41:00,76.06,76.08,76.05,76.08,21600000.0
2009-01-08 12:42:00,76.085,76.115,76.075,76.115,15600000.0
2009-01-08 12:43:00,76.115,76.125,76.07,76.085,28000000.0
2009-01-08 12:44:00,76.08,76.135,76.015,76.135,60400000.0
2009-01-08 12:45:00,76.14,76.22,76.075,76.08,160600000.0
2009-01-08 12:46:00,76.075,76.09,76.0,76.0,133800000.0
2009-01-08 12:47:00,76.0,76.075,76.0,76.06,55400000.0
2009-01-08 12:48:00,76.06,76.07,76.055,76.06,22800000.0
2009-01-08 12:49:00,76.06,76.07,76.025,76.07,40000000.0
2009-01-08 12:50:00,76.07,76.085,76.01,76.085,53200000.0
2009-01-08 12:51:00,76.09,76.14,76.09,76.14,22800000.0
2009-01-08 12:52:00,76.155,76.155,76.045,76.065,66600000.0
2009-01-08 12:53:00,76.055,76.075,76.055,76.075,15600000.0
2009-01-08 12:54:00,76.07,76.085,76.07,76.085,19200000.0
2009-01-08 12:55:00,76.08,76.12,76.075,76.12,28000000.0
2009-01-08 12:56:00,76.12,76.12,76.1,76.115,26400000.0
2009-01-08 12:57:00,76.11,76.11,76.08,76.085,15600000.0
2009-01-08 12:58:00,76.08,76.1,76.04,76.045,43800000.0
2009-01-08 12:59:00,76.045,76.06,76.03,76.04,43200000.0
2009-01-08 13:00:00,76.04,76.075,76.015,76.075,90600000.0
2009-01-08 13:01:00,76.07,76.075,76.035,76.065,35600000.0
2009-01-08 13:02:00,76.07,76.14,76.07,76.115,70600000.0
2009-01-08 13:03:00,76.12,76.125,76.11,76.12,12000000.0
2009-01-08 13:04:00,76.13,76.165,76.13,76.165,12000000.0
2009-01-08 13:05:00,76.16,76.18,76.16,76.175,12000000.0
2009-01-08 13:06:00,76.175,76.19,76.105,76.105,44600000.0
2009-01-08 13:07:00,76.1,76.135,76.1,76.13,29200000.0
2009-01-08 13:08:00,76.125,76.14,76.125,76.135,19200000.0
2009-01-08 13:09:00,76.14,76.14,76.1,76.1,18000000.0
2009-01-08 13:10:00,76.095,76.095,76.045,76.05,57200000.0
2009-01-08 13:11:00,76.055,76.065,76.055,76.055,16000000.0
2009-01-08 13:12:00,76.065,76.07,76.055,76.065,23800000.0
2009-01-08 13:13:00,76.065,76.11,76.05,76.085,124600000.0
2009-01-08 13:14:00,76.09,76.12,76.09,76.1,122600000.0
2009-01-08 13:15:00,76.105,76.11,76.085,76.085,32800000.0
2009-01-08 13:16:00,76.085,76.115,76.08,76.115,66400000.0
2009-01-08 13:17:00,76.11,76.11,76.05,76.06,83000000.0
2009-01-08 13:18:00,76.065,76.095,76.06,76.085,36400000.0
2009-01-08 13:19:00,76.08,76.095,76.08,76.09,100200000.0
2009-01-08 13:20:00,76.095,76.145,76.09,76.115,60600000.0
2009-01-08 13:21:00,76.12,76.16,76.115,76.15,40400000.0
2009-01-08 13:22:00,76.13,76.165,76.13,76.14,34800000.0
2009-01-08 13:23:00,76.14,76.16,76.135,76.15,85000000.0
2009-01-08 13:24:00,76.15,76.165,76.13,76.135,193200000.0
2009-01-08 13:25:00,76.135,76.135,76.09,76.09,86000000.0
2009-01-08 13:26:00,76.09,76.095,76.09,76.09,94800000.0
2009-01-08 13:27:00,76.095,76.1,76.065,76.07,36200000.0
2009-01-08 13:28:00,76.07,76.11,76.07,76.105,70400000.0
2009-01-08 13:29:00,76.1,76.125,76.1,76.125,54800000.0
2009-01-08 13:30:00,76.145,76.145,76.125,76.135,65600000.0
2009-01-08 13:31:00,76.135,76.14,76.115,76.14,46600000.0
2009-01-08 13:32:00,76.14,76.15,76.115,76.135,50200000.0
2009-01-08 13:33:00,76.14,76.155,76.135,76.14,19200000.0
2009-01-08 13:34:00,76.135,76.165,76.135,76.145,47000000.0
2009-01-08 13:35:00,76.14,76.145,76.11,76.13,55000000.0
2009-01-08 13:36:00,76.135,76.145,76.13,76.145,43600000.0
2009-01-08 13:37:00,76.145,76.19,76.145,76.175,66400000.0
2009-01-08 13:38:00,76.18,76.18,76.155,76.16,28400000.0
2009-01-08 13:39:00,76.16,76.175,76.16,76.165,20400000.0
2009-01-08 13:40:00,76.17,76.205,76.17,76.2,122000000.0
2009-01-08 13:41:00,76.195,76.275,76.19,76.275,152800000.0
2009-01-08 13:42:00,76.27,76.275,76.22,76.235,126400000.0
2009-01-08 13:43:00,76.24,76.285,76.24,76.28,105400000.0
2009-01-08 13:44:00,76.28,76.31,76.255,76.305,45600000.0
2009-01-08 13:45:00,76.3,76.35,76.295,76.295,111600000.0
2009-01-08 13:46:00,76.3,76.31,76.21,76.23,76400000.0
2009-01-08 13:47:00,76.23,76.24,76.185,76.19,109400000.0
2009-01-08 13:48:00,76.19,76.225,76.17,76.19,71000000.0
2009-01-08 13:49:00,76.2,76.21,76.19,76.195,100800000.0
2009-01-08 13:50:00,76.195,76.21,76.19,76.19,74600000.0
2009-01-08 13:51:00,76.195,76.225,76.19,76.19,55200000.0
2009-01-08 13:52:00,76.195,76.195,76.11,76.11,75600000.0
2009-01-08 13:53:00,76.11,76.13,76.105,76.105,47200000.0
2009-01-08 13:54:00,76.1,76.12,76.09,76.12,35600000.0
2009-01-08 13:55:00,76.12,76.14,76.09,76.09,66400000.0
2009-01-08 13:56:00,76.09,76.15,76.08,76.08,63000000.0
2009-01-08 13:57:00,76.065,76.065,76.045,76.05,22000000.0
2009-01-08 13:58:00,76.055,76.055,76.05,76.055,8400000.0
2009-01-08 13:59:00,76.06,76.175,76.055,76.16,70400000.0
2009-01-08 14:00:00,76.16,76.18,76.11,76.12,92800000.0
2009-01-08 14:01:00,76.12,76.16,76.06,76.15,70000000.0
2009-01-08 14:02:00,76.15,76.16,76.15,76.155,13200000.0
2009-01-08 14:03:00,76.16,76.2,76.16,76.18,20400000.0
2009-01-08 14:04:00,76.18,76.285,76.17,76.26,50400000.0
2009-01-08 14:05:00,76.28,76.29,76.235,76.265,67000000.0
2009-01-08 14:06:00,76.265,76.29,76.26,76.28,30000000.0
2009-01-08 14:07:00,76.285,76.3,76.275,76.285,37200000.0
2009-01-08 14:08:00,76.295,76.315,76.28,76.3,45600000.0
2009-01-08 14:09:00,76.305,76.355,76.305,76.31,40800000.0
2009-01-08 14:10:00,76.325,76.385,76.325,76.36,54400000.0
2009-01-08 14:11:00,76.36,76.365,76.215,76.24,64800000.0
2009-01-08 14:12:00,76.25,76.37,76.25,76.315,67600000.0
2009-01-08 14:13:00,76.315,76.315,76.25,76.26,55200000.0
2009-01-08 14:14:00,76.265,76.28,76.225,76.225,68800000.0
2009-01-08 14:15:00,76.23,76.295,76.23,76.29,30000000.0
2009-01-08 14:16:00,76.295,76.385,76.265,76.385,66000000.0
2009-01-08 14:17:00,76.39,76.39,76.305,76.37,54800000.0
2009-01-08 14:18:00,76.37,76.42,76.355,76.38,49400000.0
2009-01-08 14:19:00,76.38,76.38,76.31,76.34,41600000.0
2009-01-08 14:20:00,76.33,76.365,76.32,76.365,43600000.0
2009-01-08 14:21:00,76.37,76.39,76.37,76.385,13200000.0
2009-01-08 14:22:00,76.4,76.43,76.385,76.415,25200000.0
2009-01-08 14:23:00,76.415,76.415,76.35,76.35,34400000.0
2009-01-08 14:24:00,76.34,76.405,76.335,76.375,49600000.0
2009-01-08 14:25:00,76.375,76.385,76.335,76.355,30000000.0
2009-01-08 14:26:00,76.36,76.365,76.345,76.35,29600000.0
2009-01-08 14:27:00,76.35,76.41,76.345,76.41,26400000.0
2009-01-08 14:28:00,76.41,76.41,76.37,76.395,27200000.0
2009-01-08 14:29:00,76.4,76.405,76.375,76.4,42400000.0
2009-01-08 14:30:00,76.405,76.43,76.375,76.42,76600000.0
2009-01-08 14:31:00,76.42,76.475,76.41,76.47,54400000.0
2009-01-08 14:32:00,76.47,76.51,76.36,76.47,90000000.0
2009-01-08 14:33:00,76.465,76.465,76.37,76.375,68000000.0
2009-01-08 14:34:00,76.36,76.36,76.195,76.215,113400000.0
2009-01-08 14:35:00,76.22,76.28,76.195,76.255,97800000.0
2009-01-08 14:36:00,76.245,76.255,76.185,76.235,111200000.0
2009-01-08 14:37:00,76.23,76.27,76.23,76.245,89800000.0
2009-01-08 14:38:00,76.24,76.27,76.21,76.265,38400000.0
2009-01-08 14:39:00,76.265,76.355,76.24,76.305,67200000.0
2009-01-08 14:40:00,76.3,76.3,76.24,76.245,94800000.0
2009-01-08 14:41:00,76.245,76.26,76.2,76.205,64600000.0
2009-01-08 14:42:00,76.205,76.24,76.175,76.175,66000000.0
2009-01-08 14:43:00,76.175,76.215,76.16,76.215,141000000.0
2009-01-08 14:44:00,76.21,76.305,76.21,76.295,66800000.0
2009-01-08 14:45:00,76.29,76.315,76.205,76.23,91200000.0
2009-01-08 14:46:00,76.23,76.23,76.135,76.145,80600000.0
2009-01-08 14:47:00,76.15,76.21,76.15,76.21,37200000.0
2009-01-08 14:48:00,76.205,76.21,76.135,76.135,92200000.0
2009-01-08 14:49:00,76.13,76.13,76.095,76.115,96800000.0
2009-01-08 14:50:00,76.1,76.135,75.98,75.985,93400000.0
2009-01-08 14:51:00,75.995,76.035,75.98,76.025,94800000.0
2009-01-08 14:52:00,76.02,76.03,75.97,76.005,44400000.0
2009-01-08 14:53:00,76.005,76.065,76.005,76.065,66600000.0
2009-01-08 14:54:00,76.06,76.065,76.01,76.055,55000000.0
2009-01-08 14:55:00,76.055,76.065,75.985,76.05,63400000.0
2009-01-08 14:56:00,76.05,76.065,76.035,76.065,76000000.0
2009-01-08 14:57:00,76.07,76.085,76.05,76.075,63200000.0
2009-01-08 14:58:00,76.06,76.095,76.05,76.08,54000000.0
2009-01-08 14:59:00,76.075,76.095,76.045,76.06,76200000.0
2009-01-08 15:00:00,76.055,76.065,76.01,76.015,73200000.0
2009-01-08 15:01:00,76.02,76.035,75.985,75.985,84800000.0
2009-01-08 15:02:00,75.995,76.015,75.965,76.01,175400000.0
2009-01-08 15:03:00,76.015,76.035,75.99,76.005,93800000.0
2009-01-08 15:04:00,76.005,76.085,76.005,76.085,101800000.0
2009-01-08 15:05:00,76.08,76.08,75.98,75.985,49800000.0
2009-01-08 15:06:00,75.99,76.03,75.99,76.02,33200000.0
2009-01-08 15:07:00,76.02,76.04,76.01,76.04,72800000.0
2009-01-08 15:08:00,76.04,76.06,76.015,76.015,65000000.0
2009-01-08 15:09:00,76.02,76.07,76.015,76.04,44000000.0
2009-01-08 15:10:00,76.035,76.09,76.01,76.085,60000000.0
2009-01-08 15:11:00,76.09,76.09,76.07,76.07,18800000.0
2009-01-08 15:12:00,76.075,76.09,76.065,76.085,26400000.0
2009-01-08 15:13:00,76.09,76.095,75.985,75.995,57000000.0
2009-01-08 15:14:00,75.995,76.11,75.985,76.015,60400000.0
2009-01-08 15:15:00,76.02,76.025,75.97,75.98,68800000.0
2009-01-08 15:16:00,75.975,75.99,75.975,75.99,22000000.0
2009-01-08 15:17:00,75.985,75.985,75.875,75.925,68800000.0
2009-01-08 15:18:00,75.925,75.95,75.895,75.95,55600000.0
2009-01-08 15:19:00,75.945,76.005,75.935,75.985,56400000.0
2009-01-08 15:20:00,75.99,76.12,75.99,76.12,62400000.0
2009-01-08 15:21:00,76.11,76.13,76.07,76.075,56400000.0
2009-01-08 15:22:00,76.07,76.115,76.06,76.105,76000000.0
2009-01-08 15:23:00,76.115,76.245,76.11,76.21,54400000.0
2009-01-08 15:24:00,76.215,76.24,76.16,76.16,78800000.0
2009-01-08 15:25:00,76.155,76.155,76.035,76.08,134400000.0
2009-01-08 15:26:00,76.085,76.11,76.045,76.065,50800000.0
2009-01-08 15:27:00,76.06,76.07,75.99,75.99,81400000.0
2009-01-08 15:28:00,75.99,76.035,75.965,76.035,75800000.0
2009-01-08 15:29:00,76.03,76.03,75.915,75.965,100400000.0
2009-01-08 15:30:00,75.96,76.09,75.96,76.07,147600000.0
2009-01-08 15:31:00,76.075,76.085,75.925,75.945,102200000.0
2009-01-08 15:32:00,75.955,75.985,75.865,75.895,100400000.0
2009-01-08 15:33:00,75.9,75.955,75.875,75.895,117600000.0
2009-01-08 15:34:00,75.885,75.885,75.795,75.795,66400000.0
2009-01-08 15:35:00,75.8,75.865,75.8,75.835,103200000.0
2009-01-08 15:36:00,75.85,75.89,75.785,75.865,100800000.0
2009-01-08 15:37:00,75.845,75.94,75.84,75.935,68800000.0
2009-01-08 15:38:00,75.935,75.94,75.895,75.92,84400000.0
2009-01-08 15:39:00,75.93,76.055,75.925,76.045,106200000.0
2009-01-08 15:40:00,76.06,76.1,76.01,76.015,88200000.0
2009-01-08 15:41:00,76.01,76.03,75.95,76.02,73200000.0
2009-01-08 15:42:00,76.03,76.065,75.96,75.97,88200000.0
2009-01-08 15:43:00,75.98,76.11,75.98,76.11,102400000.0
2009-01-08 15:44:00,76.105,76.155,76.075,76.145,103600000.0
2009-01-08 15:45:00,76.145,76.395,76.145,76.205,158200000.0
2009-01-08 15:46:00,76.225,76.255,76.215,76.22,68800000.0
2009-01-08 15:47:00,76.215,76.215,76.165,76.19,64800000.0
2009-01-08 15:48:00,76.185,76.255,76.175,76.21,63200000.0
2009-01-08 15:49:00,76.215,76.24,76.17,76.17,74000000.0
2009-01-08 15:50:00,76.16,76.245,76.16,76.225,90800000.0
2009-01-08 15:51:00,76.22,76.225,76.065,76.095,100000000.0
2009-01-08 15:52:00,76.115,76.15,76.095,76.135,55200000.0
2009-01-08 15:53:00,76.14,76.16,76.075,76.15,68600000.0
2009-01-08 15:54:00,76.14,76.27,76.14,76.22,139200000.0
2009-01-08 15:55:00,76.235,76.39,76.235,76.385,85600000.0
2009-01-08 15:56:00,76.38,76.435,76.36,76.36,83400000.0
2009-01-08 15:57:00,76.365,76.37,76.28,76.365,84400000.0
2009-01-08 15:58:00,76.375,76.38,76.32,76.365,45400000.0
2009-01-08 15:59:00,76.36,76.365,76.3,76.315,94800000.0
2009-01-08 16:00:00,76.325,76.34,76.29,76.295,135800000.0
2009-01-08 16:01:00,76.315,76.365,76.28,76.305,63600000.0
2009-01-08 16:02:00,76.3,76.415,76.295,76.405,93400000.0
2009-01-08 16:03:00,76.415,76.42,76.35,76.395,84200000.0
2009-01-08 16:04:00,76.395,76.455,76.39,76.39,89000000.0
2009-01-08 16:05:00,76.395,76.435,76.365,76.365,95600000.0
2009-01-08 16:06:00,76.365,76.4,76.32,76.34,115400000.0
2009-01-08 16:07:00,76.34,76.37,76.27,76.37,115200000.0
2009-01-08 16:08:00,76.37,76.38,76.32,76.375,102800000.0
2009-01-08 16:09:00,76.37,76.52,76.37,76.475,80000000.0
2009-01-08 16:10:00,76.475,76.49,76.375,76.44,103400000.0
2009-01-08 16:11:00,76.44,76.535,76.425,76.48,117600000.0
2009-01-08 16:12:00,76.49,76.49,76.44,76.445,42000000.0
2009-01-08 16:13:00,76.445,76.5,76.435,76.5,70600000.0
2009-01-08 16:14:00,76.5,76.545,76.5,76.51,53600000.0
2009-01-08 16:15:00,76.515,76.52,76.425,76.455,86000000.0
2009-01-08 16:16:00,76.45,76.49,76.36,76.415,110400000.0
2009-01-08 16:17:00,76.41,76.455,76.405,76.425,50400000.0
2009-01-08 16:18:00,76.43,76.43,76.405,76.405,48000000.0
2009-01-08 16:19:00,76.41,76.43,76.365,76.41,51600000.0
2009-01-08 16:20:00,76.415,76.415,76.365,76.415,44800000.0
2009-01-08 16:21:00,76.415,76.52,76.415,76.5,84000000.0
2009-01-08 16:22:00,76.495,76.555,76.47,76.53,99400000.0
2009-01-08 16:23:00,76.515,76.56,76.5,76.54,54000000.0
2009-01-08 16:24:00,76.53,76.57,76.47,76.5,103800000.0
2009-01-08 16:25:00,76.49,76.565,76.49,76.56,90400000.0
2009-01-08 16:26:00,76.55,76.58,76.495,76.58,61600000.0
2009-01-08 16:27:00,76.565,76.58,76.55,76.565,36000000.0
2009-01-08 16:28:00,76.56,76.57,76.535,76.55,44000000.0
2009-01-08 16:29:00,76.55,76.555,76.485,76.535,61600000.0
2009-01-08 16:30:00,76.52,76.595,76.51,76.555,68000000.0
2009-01-08 16:31:00,76.555,76.61,76.545,76.59,77600000.0
2009-01-08 16:32:00,76.595,76.595,76.55,76.585,62800000.0
2009-01-08 16:33:00,76.595,76.61,76.55,76.555,87200000.0
2009-01-08 16:34:00,76.555,76.6,76.53,76.59,56400000.0
2009-01-08 16:35:00,76.58,76.605,76.575,76.6,50400000.0
2009-01-08 16:36:00,76.6,76.65,76.55,76.65,68000000.0
2009-01-08 16:37:00,76.65,76.65,76.615,76.63,60000000.0
2009-01-08 16:38:00,76.625,76.685,76.61,76.63,62800000.0
2009-01-08 16:39:00,76.63,76.645,76.615,76.635,47600000.0
2009-01-08 16:40:00,76.635,76.645,76.545,76.56,65000000.0
2009-01-08 16:41:00,76.565,76.585,76.51,76.545,55600000.0
2009-01-08 16:42:00,76.55,76.59,76.54,76.585,44400000.0
2009-01-08 16:43:00,76.59,76.655,76.585,76.635,44800000.0
2009-01-08 16:44:00,76.65,76.68,76.615,76.66,52000000.0
2009-01-08 16:45:00,76.67,76.835,76.67,76.81,73400000.0
2009-01-08 16:46:00,76.825,76.825,76.76,76.805,81600000.0
2009-01-08 16:47:00,76.815,77.015,76.785,76.985,98000000.0
2009-01-08 16:48:00,76.98,77.01,76.94,76.99,136000000.0
2009-01-08 16:49:00,76.985,77.085,76.985,77.01,95000000.0
2009-01-08 16:50:00,77.0,77.045,76.98,77.0,65000000.0
2009-01-08 16:51:00,76.995,77.16,76.99,77.12,111200000.0
2009-01-08 16:52:00,77.125,77.135,77.07,77.07,107800000.0
2009-01-08 16:53:00,77.075,77.105,77.065,77.095,107400000.0
2009-01-08 16:54:00,77.09,77.09,76.98,76.99,87200000.0
2009-01-08 16:55:00,76.995,77.025,76.985,76.995,50800000.0
2009-01-08 16:56:00,76.995,77.025,76.99,77.01,76200000.0
2009-01-08 16:57:00,77.01,77.015,76.985,76.99,48200000.0
2009-01-08 16:58:00,76.99,76.995,76.915,76.915,54200000.0
2009-01-08 16:59:00,76.9,76.945,76.855,76.855,132000000.0
2009-01-08 17:00:00,76.855,77.04,76.85,76.965,151400000.0
2009-01-08 17:01:00,76.955,76.965,76.84,76.855,95200000.0
2009-01-08 17:02:00,76.845,76.845,76.79,76.815,77800000.0
2009-01-08 17:03:00,76.825,76.83,76.73,76.775,69600000.0
2009-01-08 17:04:00,76.79,76.825,76.78,76.79,77200000.0
2009-01-08 17:05:00,76.775,76.78,76.66,76.67,88200000.0
2009-01-08 17:06:00,76.665,76.67,76.6,76.61,56200000.0
2009-01-08 17:07:00,76.615,76.655,76.59,76.655,66400000.0
2009-01-08 17:08:00,76.655,76.71,76.65,76.68,71800000.0
2009-01-08 17:09:00,76.675,76.74,76.67,76.735,61400000.0
2009-01-08 17:10:00,76.745,76.78,76.715,76.72,51600000.0
2009-01-08 17:11:00,76.735,76.74,76.7,76.715,36000000.0
2009-01-08 17:12:00,76.72,76.735,76.675,76.68,54200000.0
2009-01-08 17:13:00,76.67,76.7,76.645,76.7,38400000.0
2009-01-08 17:14:00,76.69,76.715,76.685,76.69,34800000.0
2009-01-08 17:15:00,76.695,76.7,76.65,76.68,77200000.0
2009-01-08 17:16:00,76.68,76.715,76.625,76.645,91200000.0
2009-01-08 17:17:00,76.645,76.65,76.56,76.59,71600000.0
2009-01-08 17:18:00,76.6,76.605,76.53,76.53,89000000.0
2009-01-08 17:19:00,76.53,76.575,76.49,76.505,96000000.0
2009-01-08 17:20:00,76.495,76.535,76.495,76.525,92200000.0
2009-01-08 17:21:00,76.51,76.53,76.47,76.515,106800000.0
2009-01-08 17:22:00,76.515,76.53,76.49,76.49,109600000.0
2009-01-08 17:23:00,76.485,76.495,76.45,76.46,90800000.0
2009-01-08 17:24:00,76.465,76.53,76.455,76.525,111800000.0
2009-01-08 17:25:00,76.52,76.575,76.52,76.57,65200000.0
2009-01-08 17:26:00,76.575,76.58,76.515,76.53,55600000.0
2009-01-08 17:27:00,76.53,76.545,76.485,76.5,64000000.0
2009-01-08 17:28:00,76.5,76.5,76.435,76.45,56600000.0
2009-01-08 17:29:00,76.455,76.47,76.435,76.44,60800000.0
2009-01-08 17:30:00,76.44,76.48,76.415,76.48,49600000.0
2009-01-08 17:31:00,76.47,76.49,76.42,76.425,44000000.0
2009-01-08 17:32:00,76.44,76.5,76.42,76.475,77200000.0
2009-01-08 17:33:00,76.48,76.52,76.47,76.515,73200000.0
2009-01-08 17:34:00,76.51,76.54,76.5,76.53,45200000.0
2009-01-08 17:35:00,76.53,76.61,76.52,76.59,56000000.0
2009-01-08 17:36:00,76.59,76.675,76.59,76.645,70400000.0
2009-01-08 17:37:00,76.64,76.75,76.635,76.745,64800000.0
2009-01-08 17:38:00,76.755,76.76,76.725,76.725,37200000.0
2009-01-08 17:39:00,76.73,76.77,76.72,76.745,46000000.0
2009-01-08 17:40:00,76.755,76.755,76.735,76.735,31600000.0
2009-01-08 17:41:00,76.74,76.74,76.675,76.705,60600000.0
2009-01-08 17:42:00,76.71,76.74,76.685,76.72,49200000.0
2009-01-08 17:43:00,76.715,76.75,76.7,76.735,53400000.0
2009-01-08 17:44:00,76.74,76.76,76.715,76.745,62000000.0
2009-01-08 17:45:00,76.75,76.795,76.75,76.785,39600000.0
2009-01-08 17:46:00,76.79,76.865,76.79,76.855,86000000.0
2009-01-08 17:47:00,76.86,76.88,76.84,76.87,39200000.0
2009-01-08 17:48:00,76.865,76.915,76.86,76.895,67400000.0
2009-01-08 17:49:00,76.88,76.92,76.845,76.88,88000000.0
2009-01-08 17:50:00,76.875,76.885,76.875,76.88,20200000.0
2009-01-08 17:51:00,76.89,76.93,76.87,76.91,26400000.0
2009-01-08 17:52:00,76.915,76.945,76.91,76.94,38400000.0
2009-01-08 17:53:00,76.945,76.985,76.935,76.955,39600000.0
2009-01-08 17:54:00,76.96,76.97,76.925,76.94,31600000.0
2009-01-08 17:55:00,76.935,76.935,76.905,76.92,62200000.0
2009-01-08 17:56:00,76.915,76.925,76.895,76.915,28800000.0
2009-01-08 17:57:00,76.925,76.96,76.865,76.87,65000000.0
2009-01-08 17:58:00,76.875,76.915,76.875,76.905,34000000.0
2009-01-08 17:59:00,76.92,77.06,76.895,77.05,63400000.0
2009-01-08 18:00:00,77.05,77.105,76.97,76.97,82000000.0
2009-01-08 18:01:00,76.98,77.01,76.965,76.975,52800000.0
2009-01-08 18:02:00,76.98,76.995,76.94,76.94,58800000.0
2009-01-08 18:03:00,76.95,77.01,76.95,76.995,56400000.0
2009-01-08 18:04:00,77.0,77.02,76.995,77.0,49200000.0
2009-01-08 18:05:00,77.015,77.035,76.98,77.035,50400000.0
2009-01-08 18:06:00,77.04,77.09,77.04,77.09,37200000.0
2009-01-08 18:07:00,77.095,77.22,77.09,77.195,68400000.0
2009-01-08 18:08:00,77.195,77.2,77.075,77.1,73000000.0
2009-01-08 18:09:00,77.1,77.1,77.03,77.06,78800000.0
2009-01-08 18:10:00,77.055,77.055,76.915,76.95,89600000.0
2009-01-08 18:11:00,76.955,76.965,76.895,76.895,41400000.0
2009-01-08 18:12:00,76.89,76.89,76.785,76.84,136800000.0
2009-01-08 18:13:00,76.84,76.865,76.83,76.85,72400000.0
2009-01-08 18:14:00,76.84,76.86,76.84,76.85,104400000.0
2009-01-08 18:15:00,76.85,76.915,76.84,76.915,105000000.0
2009-01-08 18:16:00,76.915,76.92,76.86,76.915,130400000.0
2009-01-08 18:17:00,76.92,76.925,76.81,76.825,121200000.0
2009-01-08 18:18:00,76.825,76.87,76.765,76.78,85600000.0
2009-01-08 18:19:00,76.78,76.81,76.78,76.79,125600000.0
2009-01-08 18:20:00,76.795,76.825,76.78,76.82,46800000.0
2009-01-08 18:21:00,76.825,76.835,76.81,76.82,34000000.0
2009-01-08 18:22:00,76.825,76.84,76.795,76.805,49600000.0
2009-01-08 18:23:00,76.795,76.84,76.795,76.82,16000000.0
2009-01-08 18:24:00,76.825,76.845,76.815,76.835,42000000.0
2009-01-08 18:25:00,76.83,76.845,76.8,76.805,46400000.0
2009-01-08 18:26:00,76.805,76.82,76.795,76.8,34600000.0
2009-01-08 18:27:00,76.82,76.825,76.775,76.78,33600000.0
2009-01-08 18:28:00,76.785,76.785,76.75,76.765,35600000.0
2009-01-08 18:29:00,76.775,76.79,76.755,76.76,64600000.0
2009-01-08 18:30:00,76.77,76.8,76.74,76.74,72000000.0
2009-01-08 18:31:00,76.74,76.74,76.66,76.665,46200000.0
2009-01-08 18:32:00,76.66,76.665,76.6,76.655,60000000.0
2009-01-08 18:33:00,76.67,76.7,76.67,76.685,25200000.0
2009-01-08 18:34:00,76.69,76.69,76.61,76.625,51800000.0
2009-01-08 18:35:00,76.615,76.675,76.61,76.675,29200000.0
2009-01-08 18:36:00,76.685,76.73,76.675,76.705,68400000.0
2009-01-08 18:37:00,76.705,76.745,76.695,76.745,33600000.0
2009-01-08 18:38:00,76.745,76.795,76.715,76.78,55000000.0
2009-01-08 18:39:00,76.785,76.8,76.745,76.77,73600000.0
2009-01-08 18:40:00,76.77,76.81,76.765,76.81,68800000.0
2009-01-08 18:41:00,76.815,76.88,76.78,76.88,44200000.0
2009-01-08 18:42:00,76.885,76.92,76.785,76.82,80400000.0
2009-01-08 18:43:00,76.82,76.84,76.775,76.795,77200000.0
2009-01-08 18:44:00,76.785,76.825,76.775,76.78,54600000.0
2009-01-08 18:45:00,76.775,76.785,76.74,76.745,33200000.0
2009-01-08 18:46:00,76.74,76.74,76.71,76.71,43600000.0
2009-01-08 18:47:00,76.71,76.74,76.7,76.72,36400000.0
2009-01-08 18:48:00,76.715,76.72,76.675,76.685,54400000.0
2009-01-08 18:49:00,76.68,76.69,76.67,76.67,135600000.0
2009-01-08 18:50:00,76.675,76.705,76.675,76.685,67400000.0
2009-01-08 18:51:00,76.685,76.695,76.62,76.625,152600000.0
2009-01-08 18:52:00,76.63,76.64,76.585,76.62,79200000.0
2009-01-08 18:53:00,76.625,76.655,76.61,76.615,68400000.0
2009-01-08 18:54:00,76.625,76.65,76.62,76.635,34800000.0
2009-01-08 18:55:00,76.63,76.655,76.61,76.62,84600000.0
2009-01-08 18:56:00,76.61,76.615,76.585,76.595,96000000.0
2009-01-08 18:57:00,76.6,76.615,76.57,76.575,55000000.0
2009-01-08 18:58:00,76.585,76.625,76.575,76.625,30000000.0
2009-01-08 18:59:00,76.625,76.7,76.625,76.63,75000000.0
2009-01-08 19:00:00,76.62,76.67,76.62,76.635,50200000.0
2009-01-08 19:01:00,76.635,76.665,76.63,76.65,24800000.0
2009-01-08 19:02:00,76.645,76.65,76.64,76.645,16400000.0
2009-01-08 19:03:00,76.65,76.65,76.615,76.63,30400000.0
2009-01-08 19:04:00,76.635,76.635,76.59,76.605,30000000.0
2009-01-08 19:05:00,76.61,76.61,76.58,76.595,21600000.0
2009-01-08 19:06:00,76.595,76.605,76.595,76.605,9600000.0
2009-01-08 19:07:00,76.61,76.62,76.595,76.615,31000000.0
2009-01-08 19:08:00,76.61,76.685,76.61,76.685,30000000.0
2009-01-08 19:09:00,76.67,76.69,76.655,76.69,50200000.0
2009-01-08 19:10:00,76.695,76.705,76.685,76.695,28800000.0
2009-01-08 19:11:00,76.695,76.7,76.665,76.695,28000000.0
2009-01-08 19:12:00,76.7,76.72,76.675,76.68,53400000.0
2009-01-08 19:13:00,76.69,76.745,76.69,76.735,73600000.0
2009-01-08 19:14:00,76.74,76.76,76.73,76.76,20000000.0
2009-01-08 19:15:00,76.75,76.78,76.75,76.775,43200000.0
2009-01-08 19:16:00,76.785,76.785,76.745,76.745,15600000.0
2009-01-08 19:17:00,76.735,76.79,76.715,76.78,57600000.0
2009-01-08 19:18:00,76.78,76.805,76.78,76.785,28800000.0
2009-01-08 19:19:00,76.78,76.795,76.75,76.775,56000000.0
2009-01-08 19:20:00,76.775,76.8,76.775,76.785,19200000.0
2009-01-08 19:21:00,76.78,76.78,76.72,76.725,27400000.0
2009-01-08 19:22:00,76.73,76.755,76.73,76.755,10800000.0
2009-01-08 19:23:00,76.76,76.77,76.74,76.745,22800000.0
2009-01-08 19:24:00,76.74,76.75,76.715,76.73,16800000.0
2009-01-08 19:25:00,76.735,76.76,76.735,76.76,16800000.0
2009-01-08 19:26:00,76.765,76.775,76.74,76.77,29800000.0
2009-01-08 19:27:00,76.77,76.78,76.755,76.76,13200000.0
2009-01-08 19:28:00,76.765,76.77,76.735,76.75,27400000.0
2009-01-08 19:29:00,76.765,76.765,76.73,76.765,52200000.0
2009-01-08 19:30:00,76.77,76.79,76.77,76.785,22800000.0
2009-01-08 19:31:00,76.785,76.795,76.775,76.78,12000000.0
2009-01-08 19:32:00,76.78,76.8,76.775,76.795,25000000.0
2009-01-08 19:33:00,76.795,76.805,76.725,76.75,35600000.0
2009-01-08 19:34:00,76.76,76.76,76.755,76.76,4800000.0
2009-01-08 19:35:00,76.755,76.76,76.75,76.76,6000000.0
2009-01-08 19:36:00,76.75,76.755,76.725,76.735,37000000.0
2009-01-08 19:37:00,76.735,76.75,76.725,76.735,39800000.0
2009-01-08 19:38:00,76.73,76.75,76.71,76.715,33200000.0
2009-01-08 19:39:00,76.72,76.745,76.715,76.745,16800000.0
2009-01-08 19:40:00,76.74,76.74,76.725,76.73,13200000.0
2009-01-08 19:41:00,76.735,76.78,76.73,76.775,19200000.0
2009-01-08 19:42:00,76.77,76.785,76.755,76.785,31800000.0
2009-01-08 19:43:00,76.78,76.78,76.73,76.73,25200000.0
2009-01-08 19:44:00,76.735,76.74,76.725,76.735,25200000.0
2009-01-08 19:45:00,76.73,76.73,76.7,76.715,23200000.0
2009-01-08 19:46:00,76.71,76.75,76.71,76.71,24800000.0
2009-01-08 19:47:00,76.73,76.735,76.695,76.695,32400000.0
2009-01-08 19:48:00,76.695,76.765,76.695,76.765,24000000.0
2009-01-08 19:49:00,76.76,76.76,76.73,76.73,26000000.0
2009-01-08 19:50:00,76.725,76.755,76.72,76.73,28800000.0
2009-01-08 19:51:00,76.745,76.875,76.745,76.85,53800000.0
2009-01-08 19:52:00,76.845,76.915,76.845,76.905,48000000.0
2009-01-08 19:53:00,76.895,76.96,76.875,76.95,52800000.0
2009-01-08 19:54:00,76.945,76.945,76.925,76.925,14400000.0
2009-01-08 19:55:00,76.93,76.93,76.905,76.925,21600000.0
2009-01-08 19:56:00,76.93,76.94,76.905,76.92,22800000.0
2009-01-08 19:57:00,76.925,76.93,76.89,76.89,22800000.0
2009-01-08 19:58:00,76.89,76.935,76.88,76.935,48600000.0
2009-01-08 19:59:00,76.925,76.925,76.805,76.83,95200000.0
2009-01-08 20:00:00,76.815,76.835,76.77,76.82,39600000.0
2009-01-08 20:01:00,76.825,76.825,76.8,76.825,22800000.0
2009-01-08 20:02:00,76.82,76.845,76.79,76.82,63600000.0
2009-01-08 20:03:00,76.83,76.84,76.825,76.83,20400000.0
2009-01-08 20:04:00,76.825,76.835,76.82,76.825,9600000.0
2009-01-08 20:05:00,76.835,76.865,76.825,76.845,48600000.0
2009-01-08 20:06:00,76.83,76.865,76.8,76.85,60600000.0
2009-01-08 20:07:00,76.855,76.87,76.855,76.86,34000000.0
2009-01-08 20:08:00,76.86,76.87,76.84,76.84,67200000.0
2009-01-08 20:09:00,76.86,76.865,76.84,76.84,61800000.0
2009-01-08 20:10:00,76.845,76.845,76.815,76.82,72600000.0
2009-01-08 20:11:00,76.815,76.84,76.81,76.82,66800000.0
2009-01-08 20:12:00,76.825,76.835,76.81,76.825,64800000.0
2009-01-08 20:13:00,76.83,76.86,76.825,76.84,33600000.0
2009-01-08 20:14:00,76.84,76.88,76.835,76.865,61200000.0
2009-01-08 20:15:00,76.86,76.86,76.84,76.845,51400000.0
2009-01-08 20:16:00,76.84,76.865,76.835,76.86,60800000.0
2009-01-08 20:17:00,76.855,76.855,76.82,76.825,41600000.0
2009-01-08 20:18:00,76.82,76.87,76.81,76.835,117400000.0
2009-01-08 20:19:00,76.83,76.835,76.8,76.8,51800000.0
2009-01-08 20:20:00,76.81,76.84,76.78,76.835,43400000.0
2009-01-08 20:21:00,76.83,76.83,76.805,76.82,20400000.0
2009-01-08 20:22:00,76.815,76.835,76.795,76.81,55000000.0
2009-01-08 20:23:00,76.805,76.85,76.805,76.85,67000000.0
2009-01-08 20:24:00,76.845,76.86,76.845,76.86,18000000.0
2009-01-08 20:25:00,76.855,76.86,76.845,76.855,20400000.0
2009-01-08 20:26:00,76.87,76.89,76.86,76.885,50800000.0
2009-01-08 20:27:00,76.87,76.87,76.84,76.855,13000000.0
2009-01-08 20:28:00,76.86,76.885,76.86,76.88,13200000.0
2009-01-08 20:29:00,76.875,76.875,76.85,76.85,13200000.0
2009-01-08 20:30:00,76.845,76.855,76.835,76.845,19200000.0
2009-01-08 20:31:00,76.84,76.875,76.83,76.875,40600000.0
2009-01-08 20:32:00,76.87,76.915,76.86,76.91,40800000.0
2009-01-08 20:33:00,76.91,77.015,76.885,77.015,66800000.0
2009-01-08 20:34:00,77.005,77.025,76.965,76.98,60200000.0
2009-01-08 20:35:00,76.975,77.015,76.97,76.995,39000000.0
2009-01-08 20:36:00,77.005,77.005,76.985,76.99,16800000.0
2009-01-08 20:37:00,76.995,77.02,76.975,77.02,176600000.0
2009-01-08 20:38:00,77.025,77.025,76.985,77.005,45800000.0
2009-01-08 20:39:00,77.005,77.035,76.99,76.995,82800000.0
2009-01-08 20:40:00,76.995,77.01,76.97,76.995,71800000.0
2009-01-08 20:41:00,77.005,77.02,76.965,77.0,52400000.0
2009-01-08 20:42:00,76.99,77.035,76.98,77.02,75600000.0
2009-01-08 20:43:00,77.01,77.025,77.0,77.02,58400000.0
2009-01-08 20:44:00,77.015,77.07,77.0,77.055,78400000.0
2009-01-08 20:45:00,77.06,77.07,77.05,77.05,45800000.0
2009-01-08 20:46:00,77.06,77.1,77.06,77.07,63000000.0
2009-01-08 20:47:00,77.08,77.135,77.08,77.13,105800000.0
2009-01-08 20:48:00,77.135,77.145,77.095,77.125,60800000.0
2009-01-08 20:49:00,77.125,77.125,77.085,77.085,153200000.0
2009-01-08 20:50:00,77.09,77.095,77.035,77.05,105000000.0
2009-01-08 20:51:00,77.05,77.07,77.035,77.04,37600000.0
2009-01-08 20:52:00,77.04,77.045,77.025,77.035,20200000.0
2009-01-08 20:53:00,77.04,77.075,77.035,77.075,41600000.0
2009-01-08 20:54:00,77.07,77.07,77.045,77.065,56600000.0
2009-01-08 20:55:00,77.06,77.06,77.03,77.045,30000000.0
2009-01-08 20:56:00,77.04,77.04,77.0,77.0,70600000.0
2009-01-08 20:57:00,76.995,77.0,76.995,77.0,4800000.0
2009-01-08 20:58:00,76.995,77.005,76.98,76.995,29400000.0
2009-01-08 20:59:00,76.995,77.03,76.995,77.025,43000000.0
2009-01-08 21:00:00,77.035,77.045,77.02,77.035,23200000.0
2009-01-08 21:01:00,77.035,77.045,77.03,77.03,14600000.0
2009-01-08 21:02:00,77.035,77.045,77.02,77.035,27400000.0
2009-01-08 21:03:00,77.035,77.035,77.01,77.01,28400000.0
2009-01-08 21:04:00,77.015,77.04,77.01,77.03,53600000.0
2009-01-08 21:05:00,77.035,77.055,77.03,77.035,53000000.0
2009-01-08 21:06:00,77.045,77.095,77.04,77.09,44600000.0
2009-01-08 21:07:00,77.09,77.18,77.09,77.155,50600000.0
2009-01-08 21:08:00,77.175,77.175,77.11,77.14,60000000.0
2009-01-08 21:09:00,77.135,77.185,77.13,77.155,54000000.0
2009-01-08 21:10:00,77.16,77.165,77.14,77.14,19200000.0
2009-01-08 21:11:00,77.165,77.165,77.14,77.145,15600000.0
2009-01-08 21:12:00,77.15,77.18,77.15,77.165,53800000.0
2009-01-08 21:13:00,77.155,77.16,77.14,77.155,65800000.0
2009-01-08 21:14:00,77.17,77.245,77.17,77.225,41800000.0
2009-01-08 21:15:00,77.22,77.22,77.175,77.175,104400000.0
2009-01-08 21:16:00,77.17,77.19,77.14,77.155,142600000.0
2009-01-08 21:17:00,77.16,77.18,77.135,77.135,28600000.0
2009-01-08 21:18:00,77.14,77.185,77.14,77.185,20800000.0
2009-01-08 21:19:00,77.19,77.22,77.165,77.205,21600000.0
2009-01-08 21:20:00,77.205,77.23,77.205,77.225,12000000.0
2009-01-08 21:21:00,77.235,77.235,77.215,77.225,31200000.0
2009-01-08 21:22:00,77.215,77.23,77.13,77.13,38200000.0
2009-01-08 21:23:00,77.125,77.2,77.125,77.165,134800000.0
2009-01-08 21:24:00,77.195,77.195,77.145,77.165,56000000.0
2009-01-08 21:25:00,77.175,77.18,77.145,77.17,83800000.0
2009-01-08 21:26:00,77.17,77.195,77.17,77.195,9600000.0
2009-01-08 21:27:00,77.195,77.235,77.19,77.205,160400000.0
2009-01-08 21:28:00,77.2,77.255,77.19,77.255,61800000.0
2009-01-08 21:29:00,77.25,77.26,77.22,77.24,50200000.0
2009-01-08 21:30:00,77.25,77.25,77.195,77.195,64200000.0
2009-01-08 21:31:00,77.2,77.2,77.155,77.16,37200000.0
2009-01-08 21:32:00,77.155,77.17,77.115,77.13,61600000.0
2009-01-08 21:33:00,77.125,77.15,77.1,77.115,92200000.0
2009-01-08 21:34:00,77.125,77.125,77.06,77.095,80600000.0
2009-01-08 21:35:00,77.09,77.1,77.09,77.09,13000000.0
2009-01-08 21:36:00,77.085,77.11,77.075,77.11,27000000.0
2009-01-08 21:37:00,77.105,77.115,77.095,77.115,7200000.0
2009-01-08 21:38:00,77.125,77.125,77.11,77.115,10800000.0
2009-01-08 21:39:00,77.125,77.155,77.12,77.145,26400000.0
2009-01-08 21:40:00,77.145,77.18,77.135,77.165,78000000.0
2009-01-08 21:41:00,77.16,77.165,77.155,77.155,9400000.0
2009-01-08 21:42:00,77.15,77.17,77.14,77.145,61600000.0
2009-01-08 21:43:00,77.14,77.165,77.14,77.155,25200000.0
2009-01-08 21:44:00,77.155,77.17,77.15,77.16,26400000.0
2009-01-08 21:45:00,77.155,77.23,77.155,77.2,48600000.0
2009-01-08 21:46:00,77.19,77.205,77.19,77.2,12000000.0
2009-01-08 21:47:00,77.2,77.21,77.18,77.195,18000000.0
2009-01-08 21:48:00,77.19,77.195,77.185,77.185,7200000.0
2009-01-08 21:49:00,77.18,77.205,77.175,77.2,12000000.0
2009-01-08 21:50:00,77.205,77.215,77.165,77.215,37200000.0
2009-01-08 21:51:00,77.215,77.245,77.215,77.23,30000000.0
2009-01-08 21:52:00,77.235,77.26,77.225,77.26,22800000.0
2009-01-08 21:53:00,77.26,77.28,77.245,77.27,31200000.0
2009-01-08 21:54:00,77.265,77.29,77.26,77.29,30000000.0
2009-01-08 21:55:00,77.29,77.295,77.27,77.285,45400000.0
2009-01-08 21:56:00,77.29,77.305,77.245,77.265,32400000.0
2009-01-08 21:57:00,77.26,77.27,77.235,77.255,64600000.0
2009-01-08 21:58:00,77.24,77.255,77.19,77.205,108200000.0
2009-01-08 21:59:00,77.205,77.245,77.195,77.225,38200000.0
2009-01-08 22:00:00,77.23,77.265,77.195,77.265,79000000.0
2009-01-08 22:01:00,77.27,77.345,77.265,77.315,70800000.0
2009-01-08 22:02:00,77.32,77.4,77.3,77.31,78600000.0
2009-01-08 22:03:00,77.31,77.32,77.31,77.31,18000000.0
2009-01-08 22:04:00,77.32,77.37,77.32,77.335,38200000.0
2009-01-08 22:05:00,77.335,77.35,77.315,77.325,48400000.0
2009-01-08 22:06:00,77.34,77.35,77.31,77.31,68800000.0
2009-01-08 22:07:00,77.315,77.32,77.26,77.265,35800000.0
2009-01-08 22:08:00,77.26,77.28,77.23,77.275,38200000.0
2009-01-08 22:09:00,77.27,77.28,77.245,77.245,33600000.0
2009-01-08 22:10:00,77.245,77.26,77.165,77.22,32800000.0
2009-01-08 22:11:00,77.22,77.23,77.18,77.225,38400000.0
2009-01-08 22:12:00,77.23,77.25,77.185,77.22,53600000.0
2009-01-08 22:13:00,77.215,77.24,77.205,77.23,16800000.0
2009-01-08 22:14:00,77.245,77.255,77.21,77.24,62800000.0
2009-01-08 22:15:00,77.24,77.255,77.2,77.22,93200000.0
2009-01-08 22:16:00,77.225,77.24,77.21,77.235,24800000.0
2009-01-08 22:17:00,77.24,77.245,77.23,77.23,19200000.0
2009-01-08 22:18:00,77.23,77.25,77.2,77.2,50600000.0
2009-01-08 22:19:00,77.205,77.235,77.2,77.23,26400000.0
2009-01-08 22:20:00,77.225,77.26,77.18,77.22,74600000.0
2009-01-08 22:21:00,77.22,77.325,77.215,77.31,43000000.0
2009-01-08 22:22:00,77.305,77.31,77.155,77.275,117400000.0
2009-01-08 22:23:00,77.24,77.265,77.18,77.205,99200000.0
2009-01-08 22:24:00,77.205,77.205,77.17,77.17,64200000.0
2009-01-08 22:25:00,77.17,77.27,77.16,77.27,48600000.0
2009-01-08 22:26:00,77.265,77.27,77.215,77.265,31800000.0
2009-01-08 22:27:00,77.25,77.27,77.22,77.27,34800000.0
2009-01-08 22:28:00,77.235,77.285,77.235,77.275,83400000.0
2009-01-08 22:29:00,77.265,77.29,77.245,77.285,29600000.0
2009-01-08 22:30:00,77.29,77.29,77.245,77.26,29800000.0
2009-01-08 22:31:00,77.265,77.28,77.25,77.255,20400000.0
2009-01-08 22:32:00,77.265,77.265,77.215,77.215,33800000.0
2009-01-08 22:33:00,77.235,77.27,77.235,77.26,38200000.0
2009-01-08 22:34:00,77.27,77.285,77.205,77.27,44800000.0
2009-01-08 22:35:00,77.26,77.29,77.26,77.28,21600000.0
2009-01-08 22:36:00,77.275,77.275,77.255,77.255,10800000.0
2009-01-08 22:37:00,77.26,77.26,77.2,77.2,67600000.0
2009-01-08 22:38:00,77.205,77.23,77.2,77.215,104200000.0
2009-01-08 22:39:00,77.215,77.27,77.215,77.27,35800000.0
2009-01-08 22:40:00,77.275,77.29,77.27,77.27,21600000.0
2009-01-08 22:41:00,77.275,77.3,77.275,77.3,36600000.0
2009-01-08 22:42:00,77.31,77.31,77.29,77.29,16800000.0
2009-01-08 22:43:00,77.29,77.3,77.29,77.3,28200000.0
2009-01-08 22:44:00,77.295,77.32,77.295,77.32,21800000.0
2009-01-08 22:45:00,77.325,77.35,77.32,77.32,62600000.0
2009-01-08 22:46:00,77.345,77.345,77.31,77.345,25800000.0
2009-01-08 22:47:00,77.345,77.355,77.31,77.32,48600000.0
2009-01-08 22:48:00,77.32,77.32,77.275,77.3,12000000.0
2009-01-08 22:49:00,77.295,77.305,77.295,77.305,8400000.0
2009-01-08 22:50:00,77.315,77.345,77.31,77.345,43400000.0
2009-01-08 22:51:00,77.355,77.355,77.305,77.305,21600000.0
2009-01-08 22:52:00,77.3,77.36,77.3,77.36,56400000.0
2009-01-08 22:53:00,77.36,77.36,77.345,77.345,10600000.0
2009-01-08 22:54:00,77.355,77.365,77.345,77.345,45400000.0
2009-01-08 22:55:00,77.36,77.37,77.345,77.355,20400000.0
2009-01-08 22:56:00,77.36,77.36,77.31,77.35,108200000.0
2009-01-08 22:57:00,77.35,77.35,77.335,77.335,24600000.0
2009-01-08 22:58:00,77.34,77.36,77.31,77.31,31200000.0
2009-01-08 22:59:00,77.32,77.33,77.295,77.33,43600000.0
2009-01-08 23:00:00,77.325,77.325,77.245,77.265,67200000.0
2009-01-08 23:01:00,77.27,77.305,77.27,77.295,18000000.0
2009-01-08 23:02:00,77.25,77.33,77.25,77.33,75800000.0
2009-01-08 23:03:00,77.335,77.335,77.33,77.33,18000000.0
2009-01-08 23:04:00,77.33,77.38,77.33,77.375,39600000.0
2009-01-08 23:05:00,77.39,77.395,77.375,77.38,38600000.0
2009-01-08 23:06:00,77.38,77.405,77.37,77.4,27400000.0
2009-01-08 23:07:00,77.405,77.405,77.4,77.4,3600000.0
2009-01-08 23:08:00,77.41,77.41,77.35,77.37,37600000.0
2009-01-08 23:09:00,77.375,77.375,77.335,77.34,20200000.0
2009-01-08 23:10:00,77.335,77.355,77.315,77.32,43000000.0
2009-01-08 23:11:00,77.32,77.335,77.285,77.29,26200000.0
2009-01-08 23:12:00,77.31,77.32,77.28,77.285,41800000.0
2009-01-08 23:13:00,77.275,77.275,77.2,77.22,34200000.0
2009-01-08 23:14:00,77.215,77.255,77.21,77.21,22800000.0
2009-01-08 23:15:00,77.235,77.25,77.2,77.2,33600000.0
2009-01-08 23:16:00,77.23,77.23,77.19,77.195,58000000.0
2009-01-08 23:17:00,77.21,77.22,77.185,77.185,41400000.0
2009-01-08 23:18:00,77.18,77.195,77.175,77.185,37200000.0
2009-01-08 23:19:00,77.18,77.22,77.16,77.165,83800000.0
2009-01-08 23:20:00,77.16,77.19,77.16,77.18,20000000.0
2009-01-08 23:21:00,77.17,77.195,77.17,77.19,21000000.0
2009-01-08 23:22:00,77.195,77.215,77.19,77.215,16600000.0
2009-01-08 23:23:00,77.22,77.22,77.2,77.205,16800000.0
2009-01-08 23:24:00,77.21,77.22,77.18,77.195,15600000.0
2009-01-08 23:25:00,77.19,77.195,77.18,77.19,11800000.0
2009-01-08 23:26:00,77.19,77.19,77.17,77.17,4800000.0
2009-01-08 23:27:00,77.17,77.185,77.105,77.105,45600000.0
2009-01-08 23:28:00,77.065,77.12,77.065,77.12,12000000.0
2009-01-08 23:29:00,77.11,77.11,77.11,77.11,1200000.0
2009-01-08 23:30:00,77.115,77.115,77.11,77.11,3600000.0
2009-01-08 23:31:00,77.115,77.14,77.11,77.12,19200000.0
2009-01-08 23:32:00,77.125,77.13,77.115,77.125,9600000.0
2009-01-08 23:33:00,77.12,77.2,77.12,77.185,31000000.0
2009-01-08 23:34:00,77.175,77.19,77.14,77.15,48800000.0
2009-01-08 23:35:00,77.15,77.16,77.15,77.15,26800000.0
2009-01-08 23:36:00,77.155,77.175,77.155,77.175,6000000.0
2009-01-08 23:37:00,77.165,77.19,77.16,77.17,14000000.0
2009-01-08 23:38:00,77.17,77.175,77.15,77.155,41000000.0
2009-01-08 23:39:00,77.175,77.175,77.115,77.145,21400000.0
2009-01-08 23:40:00,77.14,77.155,77.14,77.155,8400000.0
2009-01-08 23:41:00,77.17,77.205,77.17,77.205,14400000.0
2009-01-08 23:42:00,77.205,77.22,77.16,77.175,14400000.0
2009-01-08 23:43:00,77.175,77.235,77.155,77.215,92600000.0
2009-01-08 23:44:00,77.22,77.22,77.19,77.22,24000000.0
2009-01-08 23:45:00,77.225,77.245,77.205,77.205,42000000.0
2009-01-08 23:46:00,77.205,77.245,77.205,77.23,36000000.0
2009-01-08 23:47:00,77.225,77.24,77.195,77.23,28800000.0
2009-01-08 23:48:00,77.23,77.24,77.225,77.225,51200000.0
2009-01-08 23:49:00,77.225,77.235,77.18,77.22,49000000.0
2009-01-08 23:50:00,77.215,77.225,77.21,77.21,22400000.0
2009-01-08 23:51:00,77.225,77.235,77.19,77.2,56400000.0
2009-01-08 23:52:00,77.2,77.205,77.19,77.205,35200000.0
2009-01-08 23:53:00,77.205,77.215,77.17,77.215,44200000.0
2009-01-08 23:54:00,77.18,77.2,77.165,77.19,77600000.0
2009-01-08 23:55:00,77.18,77.24,77.18,77.21,62400000.0
2009-01-08 23:56:00,77.205,77.235,77.185,77.23,97200000.0
2009-01-08 23:57:00,77.23,77.24,77.185,77.225,34600000.0
2009-01-08 23:58:00,77.23,77.265,77.23,77.26,31200000.0
2009-01-08 23:59:00,77.26,77.27,77.26,77.26,32600000.0
2009-01-09 00:00:00,77.3,77.3,77.27,77.28,21600000.0
2009-01-09 00:01:00,77.27,77.28,77.25,77.28,21600000.0
2009-01-09 00:02:00,77.27,77.29,77.26,77.27,21600000.0
2009-01-09 00:03:00,77.26,77.28,77.26,77.27,21600000.0
2009-01-09 00:04:00,77.28,77.3,77.28,77.3,21600000.0
2009-01-09 00:05:00,77.2,77.205,77.165,77.165,21600000.0
2009-01-09 00:06:00,77.175,77.175,77.12,77.12,28800000.0
2009-01-09 00:07:00,77.115,77.135,77.085,77.105,26400000.0
2009-01-09 00:08:00,77.095,77.14,77.095,77.14,12000000.0
2009-01-09 00:09:00,77.095,77.14,77.095,77.125,16800000.0
2009-01-09 00:10:00,77.09,77.14,77.09,77.14,12800000.0
2009-01-09 00:11:00,77.165,77.17,77.115,77.115,19200000.0
2009-01-09 00:12:00,77.14,77.18,77.14,77.165,14400000.0
2009-01-09 00:13:00,77.17,77.17,77.165,77.165,4800000.0
2009-01-09 00:14:00,77.105,77.165,77.105,77.165,6400000.0
2009-01-09 00:15:00,77.16,77.16,77.16,77.16,2400000.0
2009-01-09 00:16:00,77.165,77.18,77.165,77.18,14400000.0
2009-01-09 00:17:00,77.145,77.185,77.145,77.15,28000000.0
2009-01-09 00:18:00,77.155,77.175,77.13,77.17,40000000.0
2009-01-09 00:19:00,77.165,77.165,77.165,77.165,2400000.0
2009-01-09 00:20:00,77.17,77.17,77.165,77.17,9600000.0
2009-01-09 00:21:00,77.155,77.17,77.155,77.165,13600000.0
2009-01-09 00:22:00,77.17,77.185,77.17,77.17,12800000.0
2009-01-09 00:23:00,77.17,77.17,77.145,77.17,21600000.0
2009-01-09 00:24:00,77.155,77.155,77.155,77.155,1600000.0
2009-01-09 00:25:00,77.15,77.18,77.15,77.18,12000000.0
2009-01-09 00:26:00,77.165,77.165,77.165,77.165,1600000.0
2009-01-09 00:27:00,77.18,77.19,77.175,77.175,25600000.0
2009-01-09 00:28:00,77.175,77.175,77.115,77.115,13600000.0
2009-01-09 00:29:00,77.145,77.155,77.115,77.115,8800000.0
2009-01-09 00:30:00,77.125,77.165,77.125,77.165,24000000.0
2009-01-09 00:31:00,77.15,77.215,77.14,77.215,29600000.0
2009-01-09 00:32:00,77.22,77.22,77.175,77.185,29000000.0
2009-01-09 00:33:00,77.185,77.225,77.13,77.15,60000000.0
2009-01-09 00:34:00,77.2,77.215,77.1,77.16,31200000.0
2009-01-09 00:35:00,77.175,77.185,77.12,77.185,19200000.0
2009-01-09 00:36:00,77.125,77.18,77.125,77.155,16000000.0
2009-01-09 00:37:00,77.16,77.16,77.125,77.15,22400000.0
2009-01-09 00:38:00,77.165,77.175,77.165,77.175,6400000.0
2009-01-09 00:39:00,77.155,77.155,77.155,77.155,3200000.0
2009-01-09 00:40:00,77.29,77.29,77.27,77.28,1600000.0
2009-01-09 00:41:00,77.17,77.17,77.17,77.17,1600000.0
2009-01-09 00:42:00,77.18,77.195,77.18,77.195,20800000.0
2009-01-09 00:43:00,77.28,77.3,77.28,77.3,1600000.0
2009-01-09 00:44:00,77.185,77.185,77.185,77.185,1600000.0
2009-01-09 00:45:00,77.2,77.2,77.2,77.2,2400000.0
2009-01-09 00:46:00,77.2,77.2,77.18,77.2,9600000.0
2009-01-09 00:47:00,77.2,77.2,77.185,77.185,4000000.0
2009-01-09 00:48:00,77.29,77.3,77.29,77.29,6400000.0
2009-01-09 00:49:00,77.185,77.2,77.185,77.2,6400000.0
2009-01-09 00:50:00,77.215,77.235,77.215,77.215,25600000.0
2009-01-09 00:51:00,77.205,77.215,77.195,77.205,12000000.0
2009-01-09 00:52:00,77.21,77.26,77.2,77.24,59200000.0
2009-01-09 00:53:00,77.25,77.27,77.25,77.25,13600000.0
2009-01-09 00:54:00,77.23,77.245,77.21,77.21,24800000.0
2009-01-09 00:55:00,77.235,77.275,77.235,77.26,28800000.0
2009-01-09 00:56:00,77.255,77.255,77.255,77.255,1600000.0
2009-01-09 00:57:00,77.25,77.285,77.25,77.28,32000000.0
2009-01-09 00:58:00,77.28,77.28,77.27,77.27,7200000.0
2009-01-09 00:59:00,77.275,77.29,77.275,77.28,9600000.0
2009-01-09 01:00:00,77.295,77.295,77.26,77.265,30400000.0
2009-01-09 01:01:00,77.25,77.27,77.23,77.27,24000000.0
2009-01-09 01:02:00,77.275,77.275,77.27,77.27,4800000.0
2009-01-09 01:03:00,77.255,77.275,77.255,77.275,7200000.0
2009-01-09 01:04:00,77.28,77.29,77.28,77.29,4800000.0
2009-01-09 01:05:00,77.28,77.28,77.26,77.26,83200000.0
2009-01-09 01:06:00,77.29,77.305,77.29,77.305,14400000.0
2009-01-09 01:07:00,77.3,77.305,77.3,77.305,4800000.0
2009-01-09 01:08:00,77.3,77.31,77.29,77.305,28800000.0
2009-01-09 01:09:00,77.305,77.315,77.3,77.305,21600000.0
2009-01-09 01:10:00,77.3,77.31,77.29,77.305,16800000.0
2009-01-09 01:11:00,77.305,77.315,77.3,77.31,28800000.0
2009-01-09 01:12:00,77.315,77.385,77.3,77.33,55200000.0
2009-01-09 01:13:00,77.335,77.34,77.33,77.335,21600000.0
2009-01-09 01:14:00,77.34,77.34,77.325,77.335,14400000.0
2009-01-09 01:15:00,77.33,77.34,77.33,77.335,14400000.0
2009-01-09 01:16:00,77.34,77.37,77.325,77.37,19200000.0
2009-01-09 01:17:00,77.375,77.425,77.375,77.385,92800000.0
2009-01-09 01:18:00,77.39,77.405,77.39,77.405,14400000.0
2009-01-09 01:19:00,77.41,77.43,77.36,77.39,52800000.0
2009-01-09 01:20:00,77.38,77.39,77.38,77.385,16800000.0
2009-01-09 01:21:00,77.395,77.4,77.385,77.385,26400000.0
2009-01-09 01:22:00,77.375,77.375,77.355,77.37,19200000.0
2009-01-09 01:23:00,77.36,77.365,77.345,77.35,30400000.0
2009-01-09 01:24:00,77.345,77.35,77.345,77.35,9600000.0
2009-01-09 01:25:00,77.34,77.35,77.335,77.35,20800000.0
2009-01-09 01:26:00,77.355,77.355,77.33,77.34,36800000.0
2009-01-09 01:27:00,77.335,77.34,77.32,77.32,30400000.0
2009-01-09 01:28:00,77.325,77.325,77.315,77.315,7200000.0
2009-01-09 01:29:00,77.31,77.31,77.3,77.31,25600000.0
2009-01-09 01:30:00,77.31,77.31,77.31,77.31,7200000.0
2009-01-09 01:31:00,77.31,77.315,77.31,77.315,8800000.0
2009-01-09 01:32:00,77.315,77.325,77.285,77.3,43200000.0
2009-01-09 01:33:00,77.305,77.31,77.295,77.305,50400000.0
2009-01-09 01:34:00,77.31,77.31,77.29,77.29,24800000.0
2009-01-09 01:35:00,77.305,77.31,77.3,77.3,28800000.0
2009-01-09 01:36:00,77.305,77.31,77.285,77.285,56000000.0
2009-01-09 01:37:00,77.28,77.28,77.27,77.27,12000000.0
2009-01-09 01:38:00,77.275,77.295,77.275,77.28,33600000.0
2009-01-09 01:39:00,77.285,77.295,77.28,77.28,9600000.0
2009-01-09 01:40:00,77.28,77.28,77.26,77.26,76800000.0
2009-01-09 01:41:00,77.25,77.285,77.25,77.28,96000000.0
2009-01-09 01:42:00,77.275,77.28,77.26,77.28,67200000.0
2009-01-09 01:43:00,77.275,77.295,77.275,77.285,144800000.0
2009-01-09 01:44:00,77.28,77.29,77.27,77.27,98400000.0
2009-01-09 01:45:00,77.265,77.275,77.265,77.265,32000000.0
2009-01-09 01:46:00,77.265,77.295,77.265,77.275,47200000.0
2009-01-09 01:47:00,77.28,77.295,77.275,77.29,52000000.0
2009-01-09 01:48:00,77.29,77.295,77.275,77.275,43200000.0
2009-01-09 01:49:00,77.28,77.28,77.255,77.255,58400000.0
2009-01-09 01:50:00,77.26,77.295,77.255,77.275,61600000.0
2009-01-09 01:51:00,77.215,77.31,77.215,77.295,53600000.0
2009-01-09 01:52:00,77.305,77.325,77.295,77.315,68000000.0
2009-01-09 01:53:00,77.315,77.335,77.315,77.33,62400000.0
2009-01-09 01:54:00,77.33,77.335,77.32,77.33,49600000.0
2009-01-09 01:55:00,77.325,77.335,77.29,77.31,552200000.0
2009-01-09 01:56:00,77.31,77.32,77.3,77.32,164800000.0
2009-01-09 01:57:00,77.315,77.325,77.305,77.315,340800000.0
2009-01-09 01:58:00,77.315,77.315,77.3,77.3,121400000.0
2009-01-09 01:59:00,77.3,77.3,77.3,77.3,22600000.0
2009-01-09 02:00:00,77.305,77.33,77.305,77.33,17600000.0
2009-01-09 02:01:00,77.335,77.34,77.33,77.335,12800000.0
2009-01-09 02:02:00,77.335,77.34,77.295,77.3,61600000.0
2009-01-09 02:03:00,77.295,77.315,77.295,77.315,40000000.0
2009-01-09 02:04:00,77.315,77.32,77.305,77.31,28800000.0
2009-01-09 02:05:00,77.32,77.37,77.3,77.355,552200000.0
2009-01-09 02:06:00,77.345,77.405,77.335,77.405,312400000.0
2009-01-09 02:07:00,77.405,77.415,77.355,77.395,294800000.0
2009-01-09 02:08:00,77.395,77.42,77.37,77.42,423400000.0
2009-01-09 02:09:00,77.42,77.42,77.39,77.4,225200000.0
2009-01-09 02:10:00,77.4,77.41,77.335,77.375,321600000.0
2009-01-09 02:11:00,77.375,77.375,77.345,77.37,70400000.0
2009-01-09 02:12:00,77.37,77.37,77.35,77.35,8000000.0
2009-01-09 02:13:00,77.355,77.365,77.34,77.35,59200000.0
2009-01-09 02:14:00,77.345,77.35,77.325,77.35,36800000.0
2009-01-09 02:15:00,77.35,77.375,77.345,77.35,139800000.0
2009-01-09 02:16:00,77.355,77.415,77.355,77.415,292600000.0
2009-01-09 02:17:00,77.41,77.42,77.355,77.4,276400000.0
2009-01-09 02:18:00,77.4,77.405,77.38,77.39,94400000.0
2009-01-09 02:19:00,77.385,77.415,77.385,77.4,86400000.0
2009-01-09 02:20:00,77.405,77.41,77.36,77.375,259200000.0
2009-01-09 02:21:00,77.38,77.38,77.335,77.355,355200000.0
2009-01-09 02:22:00,77.345,77.38,77.345,77.36,174800000.0
2009-01-09 02:23:00,77.36,77.36,77.355,77.36,49800000.0
2009-01-09 02:24:00,77.36,77.36,77.34,77.34,46600000.0
2009-01-09 02:25:00,77.34,77.35,77.315,77.335,181200000.0
2009-01-09 02:26:00,77.335,77.35,77.32,77.325,221200000.0
2009-01-09 02:27:00,77.335,77.35,77.335,77.335,32000000.0
2009-01-09 02:28:00,77.335,77.335,77.275,77.28,59200000.0
2009-01-09 02:29:00,77.28,77.295,77.255,77.255,112600000.0
2009-01-09 02:30:00,77.26,77.275,77.25,77.26,80000000.0
2009-01-09 02:31:00,77.26,77.29,77.26,77.285,64000000.0
2009-01-09 02:32:00,77.29,77.29,77.21,77.25,135200000.0
2009-01-09 02:33:00,77.25,77.27,77.235,77.26,510800000.0
2009-01-09 02:34:00,77.25,77.27,77.245,77.26,289200000.0
2009-01-09 02:35:00,77.25,77.27,77.245,77.245,151400000.0
2009-01-09 02:36:00,77.245,77.25,77.215,77.235,268000000.0
2009-01-09 02:37:00,77.225,77.265,77.225,77.235,294600000.0
2009-01-09 02:38:00,77.235,77.265,77.23,77.23,216600000.0
2009-01-09 02:39:00,77.23,77.23,77.205,77.215,240400000.0
2009-01-09 02:40:00,77.215,77.225,77.21,77.225,161800000.0
2009-01-09 02:41:00,77.225,77.23,77.205,77.21,122200000.0
2009-01-09 02:42:00,77.205,77.225,77.205,77.21,171800000.0
2009-01-09 02:43:00,77.225,77.26,77.21,77.26,138200000.0
2009-01-09 02:44:00,77.255,77.265,77.25,77.255,24000000.0
2009-01-09 02:45:00,77.255,77.255,77.23,77.235,32200000.0
2009-01-09 02:46:00,77.23,77.24,77.23,77.24,6400000.0
2009-01-09 02:47:00,77.25,77.25,77.22,77.22,28800000.0
2009-01-09 02:48:00,77.22,77.225,77.19,77.19,51200000.0
2009-01-09 02:49:00,77.2,77.205,77.19,77.195,22400000.0
2009-01-09 02:50:00,77.19,77.21,77.18,77.21,67200000.0
2009-01-09 02:51:00,77.21,77.225,77.205,77.21,62400000.0
2009-01-09 02:52:00,77.215,77.245,77.215,77.23,38400000.0
2009-01-09 02:53:00,77.225,77.225,77.215,77.215,27200000.0
2009-01-09 02:54:00,77.21,77.21,77.095,77.13,94600000.0
2009-01-09 02:55:00,77.14,77.19,77.085,77.19,172000000.0
2009-01-09 02:56:00,77.19,77.19,77.1,77.11,123400000.0
2009-01-09 02:57:00,77.11,77.125,77.09,77.09,62600000.0
2009-01-09 02:58:00,77.085,77.11,77.065,77.085,86400000.0
2009-01-09 02:59:00,77.09,77.09,77.07,77.075,49600000.0
2009-01-09 03:00:00,77.075,77.09,77.025,77.03,230600000.0
2009-01-09 03:01:00,77.035,77.085,77.035,77.07,340600000.0
2009-01-09 03:02:00,77.085,77.09,77.05,77.085,385600000.0
2009-01-09 03:03:00,77.095,77.095,77.06,77.065,252200000.0
2009-01-09 03:04:00,77.08,77.095,77.055,77.06,275400000.0
2009-01-09 03:05:00,77.05,77.05,77.015,77.015,318400000.0
2009-01-09 03:06:00,77.015,77.03,76.99,77.005,192000000.0
2009-01-09 03:07:00,77.005,77.005,76.955,76.985,249400000.0
2009-01-09 03:08:00,76.99,77.01,76.975,77.005,84800000.0
2009-01-09 03:09:00,77.01,77.01,76.97,76.97,40200000.0
2009-01-09 03:10:00,76.97,77.005,76.97,77.005,264800000.0
2009-01-09 03:11:00,76.995,77.015,76.99,77.015,131400000.0
2009-01-09 03:12:00,77.015,77.055,76.99,76.995,411800000.0
2009-01-09 03:13:00,77.0,77.04,76.995,77.005,335400000.0
2009-01-09 03:14:00,77.01,77.04,77.0,77.025,252600000.0
2009-01-09 03:15:00,77.015,77.025,76.98,76.99,383400000.0
2009-01-09 03:16:00,76.995,77.005,76.98,76.985,68800000.0
2009-01-09 03:17:00,76.985,77.025,76.985,77.015,38400000.0
2009-01-09 03:18:00,77.01,77.05,77.01,77.05,28800000.0
2009-01-09 03:19:00,77.045,77.045,76.97,76.97,100800000.0
2009-01-09 03:20:00,76.97,76.98,76.95,76.97,83200000.0
2009-01-09 03:21:00,76.965,76.98,76.96,76.97,82400000.0
2009-01-09 03:22:00,76.97,76.97,76.94,76.94,237600000.0
2009-01-09 03:23:00,76.94,76.98,76.935,76.975,72200000.0
2009-01-09 03:24:00,76.97,76.99,76.97,76.985,30400000.0
2009-01-09 03:25:00,76.985,76.99,76.97,76.98,49600000.0
2009-01-09 03:26:00,76.98,76.98,76.95,76.95,174600000.0
2009-01-09 03:27:00,76.95,76.955,76.895,76.9,180200000.0
2009-01-09 03:28:00,76.91,76.965,76.91,76.945,54400000.0
2009-01-09 03:29:00,76.945,76.97,76.945,76.96,80000000.0
2009-01-09 03:30:00,76.955,76.96,76.94,76.95,98400000.0
2009-01-09 03:31:00,76.945,76.95,76.94,76.945,35400000.0
2009-01-09 03:32:00,76.95,76.965,76.935,76.965,135600000.0
2009-01-09 03:33:00,76.955,76.955,76.945,76.95,73000000.0
2009-01-09 03:34:00,76.95,76.965,76.95,76.96,120600000.0
2009-01-09 03:35:00,76.96,76.965,76.955,76.965,51400000.0
2009-01-09 03:36:00,76.965,77.015,76.96,77.015,45200000.0
2009-01-09 03:37:00,77.01,77.015,77.01,77.015,3200000.0
2009-01-09 03:38:00,77.015,77.015,77.0,77.0,16000000.0
2009-01-09 03:39:00,77.0,77.01,76.99,77.01,73600000.0
2009-01-09 03:40:00,77.01,77.015,76.965,76.985,114000000.0
2009-01-09 03:41:00,76.98,76.995,76.975,76.985,57800000.0
2009-01-09 03:42:00,76.98,77.0,76.98,76.985,67800000.0
2009-01-09 03:43:00,76.985,77.015,76.965,76.98,161400000.0
2009-01-09 03:44:00,76.98,76.995,76.96,76.97,98400000.0
2009-01-09 03:45:00,76.96,76.97,76.95,76.955,17600000.0
2009-01-09 03:46:00,76.95,76.965,76.93,76.955,58000000.0
2009-01-09 03:47:00,76.96,76.965,76.96,76.965,50600000.0
2009-01-09 03:48:00,76.965,76.975,76.955,76.965,59200000.0
2009-01-09 03:49:00,76.965,76.965,76.96,76.965,26400000.0
2009-01-09 03:50:00,76.97,76.98,76.94,76.96,96200000.0
2009-01-09 03:51:00,76.96,76.965,76.935,76.935,98400000.0
2009-01-09 03:52:00,76.94,76.945,76.94,76.94,14400000.0
2009-01-09 03:53:00,76.94,76.955,76.94,76.955,57600000.0
2009-01-09 03:54:00,76.955,76.965,76.95,76.96,35200000.0
2009-01-09 03:55:00,76.945,76.955,76.945,76.955,18600000.0
2009-01-09 03:56:00,76.96,76.985,76.96,76.985,26400000.0
2009-01-09 03:57:00,76.985,76.99,76.985,76.985,16800000.0
2009-01-09 03:58:00,76.99,76.995,76.985,76.995,52800000.0
2009-01-09 03:59:00,76.99,76.99,76.985,76.99,9600000.0
2009-01-09 04:00:00,76.985,76.99,76.965,76.97,69600000.0
2009-01-09 04:01:00,76.965,76.97,76.96,76.965,78400000.0
2009-01-09 04:02:00,76.96,76.995,76.955,76.995,143200000.0
2009-01-09 04:03:00,77.0,77.01,76.965,76.98,167200000.0
2009-01-09 04:04:00,76.98,77.0,76.98,77.0,80800000.0
2009-01-09 04:05:00,76.995,77.015,76.99,77.01,100000000.0
2009-01-09 04:06:00,77.015,77.015,77.005,77.005,22400000.0
2009-01-09 04:07:00,77.005,77.005,76.995,77.005,45000000.0
2009-01-09 04:08:00,77.01,77.015,77.005,77.01,25600000.0
2009-01-09 04:09:00,77.005,77.02,77.005,77.02,28000000.0
2009-01-09 04:10:00,77.015,77.02,77.01,77.01,32000000.0
2009-01-09 04:11:00,77.015,77.015,77.005,77.005,13600000.0
2009-01-09 04:12:00,77.005,77.005,77.005,77.005,11200000.0
2009-01-09 04:13:00,77.005,77.015,77.005,77.005,65800000.0
2009-01-09 04:14:00,77.005,77.025,77.005,77.015,65600000.0
2009-01-09 04:15:00,77.015,77.025,77.015,77.02,22400000.0
2009-01-09 04:16:00,77.025,77.025,77.02,77.02,8800000.0
2009-01-09 04:17:00,77.025,77.025,77.01,77.015,52800000.0
2009-01-09 04:18:00,77.015,77.015,76.985,77.005,99400000.0
2009-01-09 04:19:00,77.005,77.005,76.985,77.0,52000000.0
2009-01-09 04:20:00,76.995,77.005,76.99,77.005,48800000.0
2009-01-09 04:21:00,77.01,77.01,77.005,77.005,17600000.0
2009-01-09 04:22:00,77.01,77.02,77.005,77.02,46400000.0
2009-01-09 04:23:00,77.02,77.045,77.02,77.04,86400000.0
2009-01-09 04:24:00,77.035,77.05,77.03,77.045,85600000.0
2009-01-09 04:25:00,77.045,77.05,77.035,77.045,56800000.0
2009-01-09 04:26:00,77.045,77.065,77.045,77.065,60800000.0
2009-01-09 04:27:00,77.065,77.08,77.06,77.06,32000000.0
2009-01-09 04:28:00,77.06,77.105,77.06,77.095,88000000.0
2009-01-09 04:29:00,77.09,77.09,77.085,77.085,32800000.0
2009-01-09 04:30:00,77.09,77.095,77.085,77.095,38400000.0
2009-01-09 04:31:00,77.095,77.1,77.095,77.1,12000000.0
2009-01-09 04:32:00,77.1,77.12,77.095,77.12,21600000.0
2009-01-09 04:33:00,77.125,77.125,77.09,77.105,49600000.0
2009-01-09 04:34:00,77.105,77.105,77.09,77.095,16000000.0
2009-01-09 04:35:00,77.095,77.095,77.075,77.075,14400000.0
2009-01-09 04:36:00,77.075,77.08,77.065,77.065,28800000.0
2009-01-09 04:37:00,77.07,77.075,77.055,77.075,37600000.0
2009-01-09 04:38:00,77.07,77.075,77.065,77.065,32800000.0
2009-01-09 04:39:00,77.07,77.07,77.06,77.06,37600000.0
2009-01-09 04:40:00,77.06,77.06,77.06,77.06,24000000.0
2009-01-09 04:41:00,77.06,77.06,77.055,77.055,9600000.0
2009-01-09 04:42:00,77.055,77.055,77.045,77.05,48000000.0
2009-01-09 04:43:00,77.05,77.05,77.02,77.02,48800000.0
2009-01-09 04:44:00,77.02,77.03,77.015,77.03,53600000.0
2009-01-09 04:45:00,77.03,77.04,77.03,77.035,26400000.0
2009-01-09 04:46:00,77.035,77.055,77.035,77.04,29600000.0
2009-01-09 04:47:00,77.04,77.04,77.035,77.035,33600000.0
2009-01-09 04:48:00,77.035,77.04,77.035,77.04,6400000.0
2009-01-09 04:49:00,77.04,77.045,77.04,77.045,24800000.0
2009-01-09 04:50:00,77.05,77.05,77.045,77.045,24000000.0
2009-01-09 04:51:00,77.04,77.04,77.035,77.04,8000000.0
2009-01-09 04:52:00,77.045,77.045,77.04,77.04,22400000.0
2009-01-09 04:53:00,77.04,77.04,77.04,77.04,33600000.0
2009-01-09 04:54:00,77.04,77.04,77.035,77.04,36800000.0
2009-01-09 04:55:00,77.04,77.055,77.04,77.045,52000000.0
2009-01-09 04:56:00,77.05,77.06,77.04,77.045,68800000.0
2009-01-09 04:57:00,77.05,77.05,77.045,77.05,15200000.0
2009-01-09 04:58:00,77.05,77.06,77.05,77.06,14400000.0
2009-01-09 04:59:00,77.065,77.065,77.065,77.065,6400000.0
2009-01-09 05:00:00,77.065,77.065,77.055,77.055,38400000.0
2009-01-09 05:01:00,77.06,77.065,77.04,77.05,28000000.0
2009-01-09 05:02:00,77.05,77.06,77.04,77.045,64000000.0
2009-01-09 05:03:00,77.045,77.055,76.98,76.985,164800000.0
2009-01-09 05:04:00,76.985,76.985,76.98,76.98,27200000.0
2009-01-09 05:05:00,76.975,76.975,76.97,76.975,14400000.0
2009-01-09 05:06:00,76.98,76.98,76.97,76.97,36000000.0
2009-01-09 05:07:00,76.975,76.98,76.97,76.975,38400000.0
2009-01-09 05:08:00,76.98,76.995,76.975,76.98,81600000.0
2009-01-09 05:09:00,76.985,76.99,76.985,76.985,13600000.0
2009-01-09 05:10:00,76.985,76.985,76.98,76.985,20000000.0
2009-01-09 05:11:00,76.98,76.98,76.975,76.975,4000000.0
2009-01-09 05:12:00,76.98,76.98,76.98,76.98,4800000.0
2009-01-09 05:13:00,76.985,76.985,76.98,76.98,26400000.0
2009-01-09 05:14:00,76.985,76.985,76.98,76.985,27200000.0
2009-01-09 05:15:00,76.975,76.98,76.97,76.975,57600000.0
2009-01-09 05:16:00,76.975,76.985,76.97,76.985,19200000.0
2009-01-09 05:17:00,76.975,76.985,76.975,76.98,30400000.0
2009-01-09 05:18:00,76.975,76.98,76.96,76.965,36800000.0
2009-01-09 05:19:00,76.965,76.975,76.965,76.975,9600000.0
2009-01-09 05:20:00,76.975,76.98,76.975,76.98,9600000.0
2009-01-09 05:21:00,76.98,76.985,76.98,76.985,11200000.0
2009-01-09 05:22:00,76.985,76.985,76.96,76.96,11200000.0
2009-01-09 05:23:00,76.965,76.965,76.965,76.965,6400000.0
2009-01-09 05:24:00,76.965,76.965,76.93,76.93,6400000.0
2009-01-09 05:25:00,76.93,76.935,76.925,76.935,18400000.0
2009-01-09 05:26:00,76.935,76.935,76.925,76.935,78400000.0
2009-01-09 05:27:00,76.93,76.935,76.93,76.935,18400000.0
2009-01-09 05:28:00,76.925,76.935,76.925,76.93,60000000.0
2009-01-09 05:29:00,76.935,76.94,76.93,76.94,45600000.0
2009-01-09 05:30:00,76.945,76.96,76.94,76.945,69600000.0
2009-01-09 05:31:00,76.945,76.945,76.92,76.925,42600000.0
2009-01-09 05:32:00,76.92,76.955,76.92,76.95,40000000.0
2009-01-09 05:33:00,76.955,76.98,76.955,76.98,35200000.0
2009-01-09 05:34:00,76.99,76.995,76.94,76.985,126400000.0
2009-01-09 05:35:00,76.98,76.995,76.97,76.98,75200000.0
2009-01-09 05:36:00,76.98,76.99,76.965,76.975,44000000.0
2009-01-09 05:37:00,76.965,76.995,76.925,76.94,60000000.0
2009-01-09 05:38:00,76.945,76.98,76.935,76.94,105600000.0
2009-01-09 05:39:00,76.95,76.95,76.93,76.94,60000000.0
2009-01-09 05:40:00,76.935,76.975,76.935,76.97,75200000.0
2009-01-09 05:41:00,76.975,76.975,76.945,76.95,70400000.0
2009-01-09 05:42:00,76.95,76.955,76.94,76.955,45600000.0
2009-01-09 05:43:00,76.955,76.97,76.95,76.97,78400000.0
2009-01-09 05:44:00,76.945,76.955,76.945,76.95,33600000.0
2009-01-09 05:45:00,76.95,76.97,76.95,76.97,20000000.0
2009-01-09 05:46:00,76.97,76.975,76.945,76.96,51200000.0
2009-01-09 05:47:00,76.955,76.985,76.955,76.98,126400000.0
2009-01-09 05:48:00,76.98,76.995,76.975,76.99,32000000.0
2009-01-09 05:49:00,77.0,77.0,76.96,76.96,60800000.0
2009-01-09 05:50:00,76.96,76.965,76.95,76.95,28000000.0
2009-01-09 05:51:00,76.96,76.965,76.935,76.96,104800000.0
2009-01-09 05:52:00,76.965,76.965,76.94,76.955,50400000.0
2009-01-09 05:53:00,76.955,76.96,76.95,76.95,17600000.0
2009-01-09 05:54:00,76.95,76.95,76.945,76.945,9600000.0
2009-01-09 05:55:00,76.94,76.94,76.93,76.93,22400000.0
2009-01-09 05:56:00,76.925,76.95,76.925,76.94,51200000.0
2009-01-09 05:57:00,76.945,76.95,76.94,76.94,40800000.0
2009-01-09 05:58:00,76.945,76.955,76.945,76.945,52000000.0
2009-01-09 05:59:00,76.95,76.985,76.95,76.98,40800000.0
2009-01-09 06:00:00,76.98,76.995,76.95,76.95,92000000.0
2009-01-09 06:01:00,76.955,76.965,76.955,76.965,37600000.0
2009-01-09 06:02:00,76.965,76.995,76.965,76.99,87200000.0
2009-01-09 06:03:00,76.985,77.01,76.97,77.0,81600000.0
2009-01-09 06:04:00,77.005,77.025,76.995,77.01,101600000.0
2009-01-09 06:05:00,77.01,77.01,76.985,76.985,51200000.0
2009-01-09 06:06:00,76.985,76.995,76.975,76.985,103400000.0
2009-01-09 06:07:00,76.985,76.99,76.98,76.98,179800000.0
2009-01-09 06:08:00,76.98,76.98,76.92,76.92,44800000.0
2009-01-09 06:09:00,76.93,76.98,76.93,76.965,107200000.0
2009-01-09 06:10:00,76.965,77.03,76.965,77.01,170400000.0
2009-01-09 06:11:00,77.01,77.02,77.0,77.0,32800000.0
2009-01-09 06:12:00,77.0,77.01,77.0,77.005,40000000.0
2009-01-09 06:13:00,77.0,77.01,77.0,77.01,12000000.0
2009-01-09 06:14:00,77.0,77.005,76.995,77.005,63800000.0
2009-01-09 06:15:00,76.99,77.005,76.96,76.975,47400000.0
2009-01-09 06:16:00,76.975,76.98,76.97,76.97,24800000.0
2009-01-09 06:17:00,76.97,76.97,76.96,76.96,32800000.0
2009-01-09 06:18:00,76.955,76.96,76.945,76.945,68800000.0
2009-01-09 06:19:00,76.95,76.95,76.925,76.95,107200000.0
2009-01-09 06:20:00,76.95,77.015,76.95,76.98,117600000.0
2009-01-09 06:21:00,76.985,76.995,76.91,76.975,89600000.0
2009-01-09 06:22:00,76.975,76.985,76.92,76.975,80800000.0
2009-01-09 06:23:00,76.975,76.98,76.975,76.98,9600000.0
2009-01-09 06:24:00,76.985,77.005,76.91,76.975,59200000.0
2009-01-09 06:25:00,76.98,76.99,76.97,76.99,48000000.0
2009-01-09 06:26:00,76.995,76.995,76.925,76.93,60800000.0
2009-01-09 06:27:00,76.94,76.945,76.935,76.945,14400000.0
2009-01-09 06:28:00,76.93,76.95,76.93,76.95,56800000.0
2009-01-09 06:29:00,76.94,76.96,76.94,76.95,48000000.0
2009-01-09 06:30:00,76.94,76.96,76.94,76.95,47200000.0
2009-01-09 06:31:00,76.965,76.965,76.965,76.965,4800000.0
2009-01-09 06:32:00,76.965,76.98,76.96,76.965,49600000.0
2009-01-09 06:33:00,76.96,76.965,76.955,76.955,31200000.0
2009-01-09 06:34:00,76.955,76.97,76.955,76.955,72000000.0
2009-01-09 06:35:00,76.955,76.955,76.93,76.935,45600000.0
2009-01-09 06:36:00,76.935,76.935,76.935,76.935,11200000.0
2009-01-09 06:37:00,76.935,76.935,76.935,76.935,28000000.0
2009-01-09 06:38:00,76.93,76.93,76.92,76.92,36000000.0
2009-01-09 06:39:00,76.92,76.925,76.91,76.92,51200000.0
2009-01-09 06:40:00,76.92,76.94,76.92,76.94,89600000.0
2009-01-09 06:41:00,76.935,76.99,76.935,76.985,66400000.0
2009-01-09 06:42:00,76.98,76.98,76.98,76.98,8800000.0
2009-01-09 06:43:00,76.98,76.985,76.98,76.985,15200000.0
2009-01-09 06:44:00,76.99,77.0,76.97,76.97,53000000.0
2009-01-09 06:45:00,76.97,76.99,76.965,76.99,40000000.0
2009-01-09 06:46:00,76.99,76.99,76.98,76.985,16800000.0
2009-01-09 06:47:00,76.98,76.995,76.975,76.995,49600000.0
2009-01-09 06:48:00,76.995,77.005,76.98,76.98,109600000.0
2009-01-09 06:49:00,76.985,77.0,76.975,76.985,131200000.0
2009-01-09 06:50:00,76.98,76.995,76.98,76.99,62400000.0
2009-01-09 06:51:00,76.985,76.985,76.97,76.97,22400000.0
2009-01-09 06:52:00,76.97,76.97,76.97,76.97,5600000.0
2009-01-09 06:53:00,76.97,76.97,76.97,76.97,8000000.0
2009-01-09 06:54:00,76.975,76.975,76.96,76.965,43200000.0
2009-01-09 06:55:00,76.96,76.99,76.96,76.98,44800000.0
2009-01-09 06:56:00,76.985,77.01,76.975,76.995,92800000.0
2009-01-09 06:57:00,76.995,76.995,76.96,76.965,60000000.0
2009-01-09 06:58:00,76.96,76.965,76.96,76.965,28800000.0
2009-01-09 06:59:00,76.97,76.97,76.97,76.97,7200000.0
2009-01-09 07:00:00,76.96,76.97,76.96,76.97,20800000.0
2009-01-09 07:01:00,76.965,76.97,76.965,76.965,52800000.0
2009-01-09 07:02:00,76.97,76.97,76.97,76.97,1600000.0
2009-01-09 07:03:00,76.97,76.97,76.97,76.97,1600000.0
2009-01-09 07:04:00,76.96,76.975,76.945,76.95,56800000.0
2009-01-09 07:05:00,76.95,76.965,76.945,76.955,80000000.0
2009-01-09 07:06:00,76.955,76.97,76.955,76.96,27200000.0
2009-01-09 07:07:00,76.955,76.965,76.955,76.965,4800000.0
2009-01-09 07:08:00,76.955,76.955,76.95,76.95,4000000.0
2009-01-09 07:09:00,76.95,76.96,76.945,76.945,27200000.0
2009-01-09 07:10:00,76.945,76.955,76.945,76.955,8000000.0
2009-01-09 07:11:00,76.955,76.955,76.955,76.955,3200000.0
2009-01-09 07:12:00,76.95,76.95,76.95,76.95,3200000.0
2009-01-09 07:13:00,76.945,76.955,76.94,76.95,48000000.0
2009-01-09 07:14:00,76.95,76.955,76.945,76.945,19200000.0
2009-01-09 07:15:00,76.94,76.945,76.935,76.945,33600000.0
2009-01-09 07:16:00,76.95,76.95,76.935,76.94,60000000.0
2009-01-09 07:17:00,76.935,76.94,76.92,76.92,48000000.0
2009-01-09 07:18:00,76.93,76.93,76.915,76.925,67200000.0
2009-01-09 07:19:00,76.93,76.955,76.925,76.94,108800000.0
2009-01-09 07:20:00,76.945,76.95,76.945,76.95,12000000.0
2009-01-09 07:21:00,76.95,76.95,76.9,76.915,67200000.0
2009-01-09 07:22:00,76.915,76.94,76.9,76.925,62400000.0
2009-01-09 07:23:00,76.925,76.94,76.92,76.93,56200000.0
2009-01-09 07:24:00,76.93,76.935,76.93,76.935,26400000.0
2009-01-09 07:25:00,76.93,76.935,76.925,76.925,80800000.0
2009-01-09 07:26:00,76.92,76.92,76.895,76.9,122400000.0
2009-01-09 07:27:00,76.9,76.985,76.895,76.985,68800000.0
2009-01-09 07:28:00,76.98,77.0,76.975,77.0,68800000.0
2009-01-09 07:29:00,77.005,77.02,76.975,76.985,89600000.0
2009-01-09 07:30:00,76.995,76.995,76.965,76.965,52800000.0
2009-01-09 07:31:00,76.965,76.965,76.93,76.93,174400000.0
2009-01-09 07:32:00,76.925,76.925,76.88,76.89,148800000.0
2009-01-09 07:33:00,76.89,76.905,76.87,76.9,120800000.0
2009-01-09 07:34:00,76.9,76.92,76.89,76.915,104000000.0
2009-01-09 07:35:00,76.91,76.915,76.87,76.87,57600000.0
2009-01-09 07:36:00,76.87,76.88,76.825,76.84,170400000.0
2009-01-09 07:37:00,76.84,76.86,76.83,76.84,116000000.0
2009-01-09 07:38:00,76.84,76.855,76.84,76.845,16000000.0
2009-01-09 07:39:00,76.84,76.89,76.84,76.86,100400000.0
2009-01-09 07:40:00,76.86,76.86,76.82,76.835,78400000.0
2009-01-09 07:41:00,76.835,76.855,76.83,76.84,57600000.0
2009-01-09 07:42:00,76.835,76.835,76.815,76.82,48800000.0
2009-01-09 07:43:00,76.82,76.825,76.815,76.815,43200000.0
2009-01-09 07:44:00,76.825,76.825,76.82,76.82,29600000.0
2009-01-09 07:45:00,76.825,76.84,76.82,76.83,41600000.0
2009-01-09 07:46:00,76.835,76.835,76.825,76.835,20000000.0
2009-01-09 07:47:00,76.835,76.86,76.835,76.845,63200000.0
2009-01-09 07:48:00,76.85,76.85,76.845,76.845,81600000.0
2009-01-09 07:49:00,76.84,76.855,76.84,76.85,64800000.0
2009-01-09 07:50:00,76.85,76.85,76.84,76.84,46400000.0
2009-01-09 07:51:00,76.84,76.84,76.82,76.83,60800000.0
2009-01-09 07:52:00,76.83,76.85,76.83,76.835,42400000.0
2009-01-09 07:53:00,76.83,76.83,76.815,76.82,110400000.0
2009-01-09 07:54:00,76.815,76.82,76.81,76.815,115200000.0
2009-01-09 07:55:00,76.815,76.825,76.775,76.795,86400000.0
2009-01-09 07:56:00,76.795,76.805,76.795,76.8,48000000.0
2009-01-09 07:57:00,76.81,76.89,76.81,76.875,105600000.0
2009-01-09 07:58:00,76.835,76.845,76.82,76.835,32800000.0
2009-01-09 07:59:00,76.83,76.88,76.83,76.875,21600000.0
2009-01-09 08:00:00,76.88,76.88,76.815,76.82,103200000.0
2009-01-09 08:01:00,76.825,76.885,76.805,76.86,130400000.0
2009-01-09 08:02:00,76.86,76.86,76.84,76.845,110400000.0
2009-01-09 08:03:00,76.85,76.89,76.84,76.88,104800000.0
2009-01-09 08:04:00,76.81,76.83,76.81,76.83,43200000.0
2009-01-09 08:05:00,76.825,76.84,76.825,76.835,31200000.0
2009-01-09 08:06:00,76.84,76.855,76.825,76.825,160000000.0
2009-01-09 08:07:00,76.825,76.85,76.815,76.845,113600000.0
2009-01-09 08:08:00,76.84,76.845,76.84,76.84,7200000.0
2009-01-09 08:09:00,76.835,76.84,76.835,76.84,10400000.0
2009-01-09 08:10:00,76.835,76.835,76.795,76.805,85600000.0
2009-01-09 08:11:00,76.805,76.825,76.805,76.825,40000000.0
2009-01-09 08:12:00,76.825,76.825,76.81,76.815,43200000.0
2009-01-09 08:13:00,76.83,76.83,76.81,76.83,90400000.0
2009-01-09 08:14:00,76.83,76.85,76.83,76.835,33600000.0
2009-01-09 08:15:00,76.83,76.84,76.83,76.835,30400000.0
2009-01-09 08:16:00,76.835,76.84,76.81,76.83,119200000.0
2009-01-09 08:17:00,76.83,76.83,76.825,76.83,52800000.0
2009-01-09 08:18:00,76.83,76.84,76.83,76.84,34400000.0
2009-01-09 08:19:00,76.84,76.84,76.82,76.835,103200000.0
2009-01-09 08:20:00,76.84,76.84,76.83,76.83,19200000.0
2009-01-09 08:21:00,76.83,76.845,76.83,76.845,34400000.0
2009-01-09 08:22:00,76.85,76.855,76.845,76.855,28000000.0
2009-01-09 08:23:00,76.85,76.86,76.83,76.83,132000000.0
2009-01-09 08:24:00,76.835,76.86,76.835,76.855,48000000.0
2009-01-09 08:25:00,76.855,76.86,76.835,76.835,134600000.0
2009-01-09 08:26:00,76.835,76.835,76.825,76.825,47200000.0
2009-01-09 08:27:00,76.835,76.85,76.83,76.845,20800000.0
2009-01-09 08:28:00,76.845,76.845,76.84,76.84,46400000.0
2009-01-09 08:29:00,76.84,76.86,76.83,76.855,54400000.0
2009-01-09 08:30:00,76.855,76.855,76.83,76.835,24000000.0
2009-01-09 08:31:00,76.835,76.835,76.82,76.825,64000000.0
2009-01-09 08:32:00,76.825,76.845,76.825,76.84,68800000.0
2009-01-09 08:33:00,76.85,76.85,76.84,76.85,32800000.0
2009-01-09 08:34:00,76.855,76.905,76.855,76.88,41600000.0
2009-01-09 08:35:00,76.875,76.91,76.875,76.895,69600000.0
2009-01-09 08:36:00,76.895,76.92,76.88,76.89,30400000.0
2009-01-09 08:37:00,76.89,76.89,76.875,76.875,18400000.0
2009-01-09 08:38:00,76.875,76.875,76.865,76.87,12000000.0
2009-01-09 08:39:00,76.87,76.88,76.86,76.87,39200000.0
2009-01-09 08:40:00,76.875,76.88,76.875,76.875,14400000.0
2009-01-09 08:41:00,76.87,76.87,76.86,76.865,23200000.0
2009-01-09 08:42:00,76.875,76.875,76.865,76.875,36000000.0
2009-01-09 08:43:00,76.87,76.88,76.865,76.87,43200000.0
2009-01-09 08:44:00,76.865,76.875,76.84,76.865,71200000.0
2009-01-09 08:45:00,76.875,76.945,76.875,76.94,123200000.0
2009-01-09 08:46:00,76.935,76.945,76.915,76.92,106400000.0
2009-01-09 08:47:00,76.92,76.92,76.89,76.89,86400000.0
2009-01-09 08:48:00,76.89,76.905,76.88,76.905,115200000.0
2009-01-09 08:49:00,76.905,76.915,76.895,76.9,76000000.0
2009-01-09 08:50:00,76.895,76.895,76.88,76.88,40000000.0
2009-01-09 08:51:00,76.875,76.88,76.86,76.87,72800000.0
2009-01-09 08:52:00,76.87,76.875,76.85,76.86,104000000.0
2009-01-09 08:53:00,76.86,76.86,76.815,76.815,79200000.0
2009-01-09 08:54:00,76.82,76.84,76.81,76.84,65600000.0
2009-01-09 08:55:00,76.84,76.855,76.765,76.775,118400000.0
2009-01-09 08:56:00,76.775,76.81,76.775,76.81,80000000.0
2009-01-09 08:57:00,76.81,76.825,76.8,76.825,36800000.0
2009-01-09 08:58:00,76.83,76.88,76.83,76.85,84000000.0
2009-01-09 08:59:00,76.85,76.855,76.84,76.84,49000000.0
2009-01-09 09:00:00,76.845,76.885,76.84,76.875,112200000.0
2009-01-09 09:01:00,76.88,76.9,76.88,76.9,49600000.0
2009-01-09 09:02:00,76.905,76.91,76.86,76.865,44800000.0
2009-01-09 09:03:00,76.87,76.875,76.865,76.865,12800000.0
2009-01-09 09:04:00,76.865,76.865,76.84,76.85,38400000.0
2009-01-09 09:05:00,76.865,76.87,76.84,76.87,35200000.0
2009-01-09 09:06:00,76.865,76.87,76.84,76.84,70400000.0
2009-01-09 09:07:00,76.845,76.91,76.845,76.885,76000000.0
2009-01-09 09:08:00,76.885,76.89,76.835,76.885,79800000.0
2009-01-09 09:09:00,76.885,76.92,76.88,76.88,35200000.0
2009-01-09 09:10:00,76.88,76.895,76.87,76.87,32000000.0
2009-01-09 09:11:00,76.865,76.865,76.85,76.865,34400000.0
2009-01-09 09:12:00,76.87,76.88,76.87,76.88,12000000.0
2009-01-09 09:13:00,76.88,76.885,76.865,76.865,38400000.0
2009-01-09 09:14:00,76.87,76.895,76.87,76.895,11200000.0
2009-01-09 09:15:00,76.885,76.885,76.87,76.875,32200000.0
2009-01-09 09:16:00,76.87,76.88,76.86,76.88,17200000.0
2009-01-09 09:17:00,76.875,76.92,76.875,76.92,64000000.0
2009-01-09 09:18:00,76.92,76.925,76.875,76.925,28800000.0
2009-01-09 09:19:00,76.925,76.935,76.895,76.895,59200000.0
2009-01-09 09:20:00,76.895,76.9,76.845,76.85,46400000.0
2009-01-09 09:21:00,76.855,76.865,76.84,76.855,39400000.0
2009-01-09 09:22:00,76.85,76.855,76.83,76.83,32000000.0
2009-01-09 09:23:00,76.835,76.87,76.835,76.86,39200000.0
2009-01-09 09:24:00,76.865,76.895,76.86,76.895,100800000.0
2009-01-09 09:25:00,76.9,76.955,76.895,76.955,117000000.0
2009-01-09 09:26:00,76.965,76.995,76.965,76.99,56200000.0
2009-01-09 09:27:00,76.985,76.995,76.95,76.97,164000000.0
2009-01-09 09:28:00,76.965,76.965,76.91,76.91,76800000.0
2009-01-09 09:29:00,76.905,76.925,76.905,76.92,39200000.0
2009-01-09 09:30:00,76.915,76.965,76.915,76.955,87400000.0
2009-01-09 09:31:00,76.96,76.98,76.955,76.975,24800000.0
2009-01-09 09:32:00,76.98,76.995,76.955,76.975,103400000.0
2009-01-09 09:33:00,76.98,76.995,76.97,76.995,53600000.0
2009-01-09 09:34:00,77.0,77.03,77.0,77.015,58400000.0
2009-01-09 09:35:00,77.015,77.015,76.99,77.015,44800000.0
2009-01-09 09:36:00,77.015,77.015,76.995,77.0,38800000.0
2009-01-09 09:37:00,76.995,77.005,76.98,76.98,49600000.0
2009-01-09 09:38:00,76.98,76.985,76.965,76.965,19200000.0
2009-01-09 09:39:00,76.97,76.98,76.97,76.98,6400000.0
2009-01-09 09:40:00,76.98,76.985,76.925,76.925,60800000.0
2009-01-09 09:41:00,76.915,77.01,76.91,77.01,110000000.0
2009-01-09 09:42:00,77.015,77.015,76.97,76.97,42400000.0
2009-01-09 09:43:00,76.975,76.99,76.97,76.97,45600000.0
2009-01-09 09:44:00,76.965,77.02,76.96,77.02,53600000.0
2009-01-09 09:45:00,77.025,77.045,76.985,76.99,42000000.0
2009-01-09 09:46:00,76.985,77.005,76.98,77.0,55400000.0
2009-01-09 09:47:00,76.995,77.0,76.995,76.995,49600000.0
2009-01-09 09:48:00,76.99,76.995,76.96,76.96,63200000.0
2009-01-09 09:49:00,76.965,76.98,76.92,76.945,160800000.0
2009-01-09 09:50:00,76.95,76.965,76.925,76.965,66800000.0
2009-01-09 09:51:00,76.96,76.96,76.925,76.935,87200000.0
2009-01-09 09:52:00,76.935,76.935,76.885,76.915,95400000.0
2009-01-09 09:53:00,76.905,76.915,76.89,76.89,49600000.0
2009-01-09 09:54:00,76.895,76.91,76.885,76.91,25600000.0
2009-01-09 09:55:00,76.91,76.93,76.91,76.93,28000000.0
2009-01-09 09:56:00,76.925,76.925,76.905,76.915,6400000.0
2009-01-09 09:57:00,76.91,76.94,76.91,76.94,28800000.0
2009-01-09 09:58:00,76.945,76.945,76.935,76.94,44000000.0
2009-01-09 09:59:00,76.94,76.94,76.875,76.88,79800000.0
2009-01-09 10:00:00,76.89,76.915,76.875,76.875,74000000.0
2009-01-09 10:01:00,76.895,76.9,76.87,76.87,89000000.0
2009-01-09 10:02:00,76.87,76.895,76.855,76.88,58600000.0
2009-01-09 10:03:00,76.885,76.885,76.865,76.87,11200000.0
2009-01-09 10:04:00,76.87,76.87,76.84,76.84,23200000.0
2009-01-09 10:05:00,76.835,76.87,76.82,76.87,60800000.0
2009-01-09 10:06:00,76.865,76.87,76.845,76.86,56200000.0
2009-01-09 10:07:00,76.865,76.895,76.865,76.89,32800000.0
2009-01-09 10:08:00,76.885,76.935,76.88,76.935,76000000.0
2009-01-09 10:09:00,76.93,76.93,76.89,76.9,69600000.0
2009-01-09 10:10:00,76.9,76.92,76.895,76.905,49600000.0
2009-01-09 10:11:00,76.91,76.94,76.91,76.94,33600000.0
2009-01-09 10:12:00,76.94,76.955,76.93,76.955,61800000.0
2009-01-09 10:13:00,76.955,76.985,76.955,76.985,32000000.0
2009-01-09 10:14:00,76.985,76.985,76.97,76.975,35200000.0
2009-01-09 10:15:00,76.97,76.98,76.97,76.98,25600000.0
2009-01-09 10:16:00,76.985,76.985,76.955,76.96,17600000.0
2009-01-09 10:17:00,76.965,76.97,76.935,76.945,32000000.0
2009-01-09 10:18:00,76.94,76.94,76.935,76.935,18400000.0
2009-01-09 10:19:00,76.935,76.945,76.925,76.935,50800000.0
2009-01-09 10:20:00,76.935,76.935,76.915,76.92,19200000.0
2009-01-09 10:21:00,76.91,76.91,76.905,76.905,10400000.0
2009-01-09 10:22:00,76.905,76.905,76.88,76.895,52800000.0
2009-01-09 10:23:00,76.895,76.9,76.895,76.9,24800000.0
2009-01-09 10:24:00,76.905,76.91,76.895,76.895,42400000.0
2009-01-09 10:25:00,76.9,76.905,76.87,76.87,135400000.0
2009-01-09 10:26:00,76.875,76.9,76.825,76.825,66600000.0
2009-01-09 10:27:00,76.845,76.85,76.84,76.845,28000000.0
2009-01-09 10:28:00,76.845,76.86,76.845,76.855,48000000.0
2009-01-09 10:29:00,76.855,76.87,76.855,76.86,75200000.0
2009-01-09 10:30:00,76.86,76.865,76.86,76.865,31200000.0
2009-01-09 10:31:00,76.875,76.875,76.86,76.875,39200000.0
2009-01-09 10:32:00,76.875,76.885,76.875,76.885,20800000.0
2009-01-09 10:33:00,76.885,76.89,76.85,76.855,94400000.0
2009-01-09 10:34:00,76.86,76.92,76.86,76.905,68000000.0
2009-01-09 10:35:00,76.905,76.905,76.83,76.835,97800000.0
2009-01-09 10:36:00,76.835,76.86,76.82,76.84,100000000.0
2009-01-09 10:37:00,76.835,76.84,76.825,76.83,66400000.0
2009-01-09 10:38:00,76.83,76.835,76.825,76.825,18400000.0
2009-01-09 10:39:00,76.825,76.845,76.81,76.82,78400000.0
2009-01-09 10:40:00,76.805,76.855,76.8,76.83,92800000.0
2009-01-09 10:41:00,76.84,76.845,76.83,76.845,24800000.0
2009-01-09 10:42:00,76.855,76.91,76.85,76.855,57800000.0
2009-01-09 10:43:00,76.855,76.86,76.84,76.855,52000000.0
2009-01-09 10:44:00,76.855,76.87,76.855,76.865,51200000.0
2009-01-09 10:45:00,76.87,76.885,76.855,76.865,103200000.0
2009-01-09 10:46:00,76.865,76.9,76.865,76.89,45600000.0
2009-01-09 10:47:00,76.885,76.93,76.875,76.895,106600000.0
2009-01-09 10:48:00,76.9,76.91,76.895,76.9,30400000.0
2009-01-09 10:49:00,76.895,76.91,76.875,76.9,51400000.0
2009-01-09 10:50:00,76.895,76.895,76.865,76.885,64600000.0
2009-01-09 10:51:00,76.88,76.88,76.875,76.88,7600000.0
2009-01-09 10:52:00,76.88,76.88,76.82,76.85,53600000.0
2009-01-09 10:53:00,76.845,76.855,76.84,76.84,21600000.0
2009-01-09 10:54:00,76.84,76.855,76.835,76.835,15600000.0
2009-01-09 10:55:00,76.825,76.825,76.8,76.8,22400000.0
2009-01-09 10:56:00,76.8,76.8,76.73,76.73,92000000.0
2009-01-09 10:57:00,76.735,76.755,76.73,76.735,23200000.0
2009-01-09 10:58:00,76.73,76.76,76.73,76.735,40200000.0
2009-01-09 10:59:00,76.73,76.79,76.72,76.75,121600000.0
2009-01-09 11:00:00,76.745,76.785,76.745,76.785,61200000.0
2009-01-09 11:01:00,76.785,76.785,76.74,76.75,18800000.0
2009-01-09 11:02:00,76.765,76.835,76.75,76.83,81200000.0
2009-01-09 11:03:00,76.83,76.835,76.79,76.82,47600000.0
2009-01-09 11:04:00,76.82,76.855,76.81,76.835,56400000.0
2009-01-09 11:05:00,76.83,76.83,76.815,76.815,35200000.0
2009-01-09 11:06:00,76.825,76.835,76.815,76.815,31200000.0
2009-01-09 11:07:00,76.82,76.84,76.795,76.8,90200000.0
2009-01-09 11:08:00,76.8,76.82,76.795,76.805,101400000.0
2009-01-09 11:09:00,76.805,76.855,76.795,76.83,162000000.0
2009-01-09 11:10:00,76.83,76.83,76.805,76.815,50400000.0
2009-01-09 11:11:00,76.815,76.825,76.76,76.765,132600000.0
2009-01-09 11:12:00,76.765,76.805,76.755,76.785,151600000.0
2009-01-09 11:13:00,76.775,76.79,76.745,76.77,82400000.0
2009-01-09 11:14:00,76.775,76.79,76.77,76.78,69400000.0
2009-01-09 11:15:00,76.77,76.78,76.74,76.745,79600000.0
2009-01-09 11:16:00,76.74,76.77,76.74,76.76,88800000.0
2009-01-09 11:17:00,76.76,76.775,76.685,76.685,131600000.0
2009-01-09 11:18:00,76.685,76.69,76.64,76.655,74400000.0
2009-01-09 11:19:00,76.66,76.705,76.66,76.695,40800000.0
2009-01-09 11:20:00,76.695,76.715,76.685,76.705,70000000.0
2009-01-09 11:21:00,76.71,76.73,76.67,76.67,98200000.0
2009-01-09 11:22:00,76.67,76.675,76.625,76.66,153200000.0
2009-01-09 11:23:00,76.665,76.735,76.635,76.735,124600000.0
2009-01-09 11:24:00,76.74,76.74,76.675,76.695,101400000.0
2009-01-09 11:25:00,76.685,76.735,76.685,76.72,100200000.0
2009-01-09 11:26:00,76.72,76.775,76.71,76.735,74800000.0
2009-01-09 11:27:00,76.735,76.765,76.71,76.755,68800000.0
2009-01-09 11:28:00,76.755,76.77,76.75,76.755,41000000.0
2009-01-09 11:29:00,76.76,76.765,76.755,76.765,41600000.0
2009-01-09 11:30:00,76.765,76.79,76.74,76.775,106000000.0
2009-01-09 11:31:00,76.775,76.805,76.77,76.775,62400000.0
2009-01-09 11:32:00,76.77,76.775,76.755,76.76,47000000.0
2009-01-09 11:33:00,76.755,76.79,76.745,76.745,55200000.0
2009-01-09 11:34:00,76.745,76.765,76.745,76.76,29200000.0
2009-01-09 11:35:00,76.755,76.76,76.725,76.73,61000000.0
2009-01-09 11:36:00,76.72,76.78,76.72,76.77,57600000.0
2009-01-09 11:37:00,76.76,76.775,76.75,76.75,44600000.0
2009-01-09 11:38:00,76.76,76.805,76.745,76.78,81000000.0
2009-01-09 11:39:00,76.78,76.8,76.78,76.8,60000000.0
2009-01-09 11:40:00,76.805,76.82,76.79,76.805,90200000.0
2009-01-09 11:41:00,76.805,76.815,76.79,76.815,35400000.0
2009-01-09 11:42:00,76.815,76.875,76.805,76.87,67400000.0
2009-01-09 11:43:00,76.87,76.9,76.795,76.805,103400000.0
2009-01-09 11:44:00,76.83,76.865,76.83,76.845,20600000.0
2009-01-09 11:45:00,76.845,76.865,76.845,76.855,21400000.0
2009-01-09 11:46:00,76.865,76.88,76.855,76.865,28200000.0
2009-01-09 11:47:00,76.87,76.875,76.78,76.795,35200000.0
2009-01-09 11:48:00,76.795,76.805,76.77,76.795,33200000.0
2009-01-09 11:49:00,76.8,76.81,76.795,76.795,22800000.0
2009-01-09 11:50:00,76.8,76.81,76.77,76.805,56400000.0
2009-01-09 11:51:00,76.805,76.805,76.755,76.755,27400000.0
2009-01-09 11:52:00,76.76,76.765,76.53,76.545,84000000.0
2009-01-09 11:53:00,76.54,76.585,76.495,76.515,84600000.0
2009-01-09 11:54:00,76.505,76.505,76.435,76.49,93400000.0
2009-01-09 11:55:00,76.49,76.495,76.415,76.415,76200000.0
2009-01-09 11:56:00,76.425,76.495,76.4,76.49,83000000.0
2009-01-09 11:57:00,76.5,76.565,76.495,76.56,42000000.0
2009-01-09 11:58:00,76.57,76.6,76.515,76.545,86800000.0
2009-01-09 11:59:00,76.545,76.545,76.34,76.515,150000000.0
2009-01-09 12:00:00,76.51,76.52,76.445,76.46,45800000.0
2009-01-09 12:01:00,76.455,76.49,76.435,76.49,49000000.0
2009-01-09 12:02:00,76.495,76.495,76.445,76.465,59000000.0
2009-01-09 12:03:00,76.46,76.47,76.445,76.47,34800000.0
2009-01-09 12:04:00,76.475,76.515,76.475,76.51,61600000.0
2009-01-09 12:05:00,76.515,76.555,76.51,76.51,90400000.0
2009-01-09 12:06:00,76.525,76.545,76.51,76.515,25200000.0
2009-01-09 12:07:00,76.52,76.535,76.505,76.535,19400000.0
2009-01-09 12:08:00,76.54,76.54,76.505,76.51,60400000.0
2009-01-09 12:09:00,76.505,76.55,76.505,76.54,80000000.0
2009-01-09 12:10:00,76.54,76.59,76.54,76.555,44000000.0
2009-01-09 12:11:00,76.56,76.585,76.555,76.56,70400000.0
2009-01-09 12:12:00,76.56,76.56,76.52,76.53,105800000.0
2009-01-09 12:13:00,76.535,76.545,76.515,76.545,103400000.0
2009-01-09 12:14:00,76.535,76.57,76.525,76.545,54800000.0
2009-01-09 12:15:00,76.55,76.57,76.545,76.565,23200000.0
2009-01-09 12:16:00,76.57,76.57,76.555,76.56,19400000.0
2009-01-09 12:17:00,76.565,76.565,76.56,76.565,18400000.0
2009-01-09 12:18:00,76.565,76.575,76.54,76.54,30400000.0
2009-01-09 12:19:00,76.545,76.575,76.54,76.545,67800000.0
2009-01-09 12:20:00,76.545,76.58,76.53,76.58,27000000.0
2009-01-09 12:21:00,76.58,76.7,76.58,76.62,59800000.0
2009-01-09 12:22:00,76.625,76.71,76.625,76.645,65200000.0
2009-01-09 12:23:00,76.655,76.765,76.63,76.7,105000000.0
2009-01-09 12:24:00,76.7,76.71,76.68,76.69,26400000.0
2009-01-09 12:25:00,76.695,76.755,76.69,76.735,76600000.0
2009-01-09 12:26:00,76.745,76.765,76.71,76.745,42000000.0
2009-01-09 12:27:00,76.745,76.755,76.68,76.69,77200000.0
2009-01-09 12:28:00,76.695,76.695,76.665,76.665,24000000.0
2009-01-09 12:29:00,76.67,76.685,76.67,76.675,39600000.0
2009-01-09 12:30:00,76.67,76.7,76.665,76.68,54000000.0
2009-01-09 12:31:00,76.68,76.695,76.67,76.68,31200000.0
2009-01-09 12:32:00,76.685,76.69,76.66,76.66,43200000.0
2009-01-09 12:33:00,76.625,76.655,76.615,76.635,45600000.0
2009-01-09 12:34:00,76.64,76.64,76.58,76.595,32400000.0
2009-01-09 12:35:00,76.6,76.605,76.59,76.59,43200000.0
2009-01-09 12:36:00,76.59,76.6,76.59,76.595,86400000.0
2009-01-09 12:37:00,76.59,76.605,76.59,76.6,19200000.0
2009-01-09 12:38:00,76.6,76.61,76.565,76.575,51600000.0
2009-01-09 12:39:00,76.585,76.59,76.585,76.59,27600000.0
2009-01-09 12:40:00,76.585,76.62,76.585,76.615,37200000.0
2009-01-09 12:41:00,76.62,76.63,76.605,76.62,39600000.0
2009-01-09 12:42:00,76.615,76.65,76.61,76.63,66000000.0
2009-01-09 12:43:00,76.635,76.635,76.625,76.63,22800000.0
2009-01-09 12:44:00,76.625,76.625,76.62,76.62,9600000.0
2009-01-09 12:45:00,76.625,76.625,76.595,76.595,33600000.0
2009-01-09 12:46:00,76.595,76.595,76.53,76.555,34400000.0
2009-01-09 12:47:00,76.55,76.55,76.53,76.53,14400000.0
2009-01-09 12:48:00,76.525,76.555,76.52,76.555,33600000.0
2009-01-09 12:49:00,76.56,76.575,76.56,76.57,30000000.0
2009-01-09 12:50:00,76.575,76.615,76.565,76.595,37000000.0
2009-01-09 12:51:00,76.595,76.595,76.56,76.575,37600000.0
2009-01-09 12:52:00,76.555,76.565,76.55,76.56,55000000.0
2009-01-09 12:53:00,76.56,76.565,76.55,76.565,16800000.0
2009-01-09 12:54:00,76.57,76.57,76.56,76.57,9600000.0
2009-01-09 12:55:00,76.57,76.64,76.56,76.61,91800000.0
2009-01-09 12:56:00,76.605,76.67,76.605,76.65,58800000.0
2009-01-09 12:57:00,76.635,76.645,76.635,76.64,23000000.0
2009-01-09 12:58:00,76.64,76.65,76.615,76.625,59400000.0
2009-01-09 12:59:00,76.625,76.635,76.6,76.635,22600000.0
2009-01-09 13:00:00,76.625,76.66,76.565,76.65,121800000.0
2009-01-09 13:01:00,76.65,76.66,76.59,76.595,46800000.0
2009-01-09 13:02:00,76.58,76.595,76.555,76.565,50600000.0
2009-01-09 13:03:00,76.565,76.585,76.565,76.58,15600000.0
2009-01-09 13:04:00,76.585,76.63,76.54,76.57,74000000.0
2009-01-09 13:05:00,76.57,76.57,76.49,76.52,132200000.0
2009-01-09 13:06:00,76.465,76.495,76.465,76.495,33200000.0
2009-01-09 13:07:00,76.495,76.555,76.48,76.555,36800000.0
2009-01-09 13:08:00,76.575,76.595,76.54,76.57,140400000.0
2009-01-09 13:09:00,76.575,76.575,76.465,76.475,96800000.0
2009-01-09 13:10:00,76.48,76.54,76.475,76.485,80400000.0
2009-01-09 13:11:00,76.48,76.48,76.45,76.45,45800000.0
2009-01-09 13:12:00,76.45,76.51,76.45,76.49,59000000.0
2009-01-09 13:13:00,76.5,76.535,76.49,76.535,48000000.0
2009-01-09 13:14:00,76.545,76.58,76.52,76.52,45800000.0
2009-01-09 13:15:00,76.52,76.52,76.44,76.46,94400000.0
2009-01-09 13:16:00,76.47,76.575,76.435,76.575,125800000.0
2009-01-09 13:17:00,76.59,76.595,76.56,76.59,54000000.0
2009-01-09 13:18:00,76.59,76.64,76.585,76.63,63600000.0
2009-01-09 13:19:00,76.65,76.65,76.62,76.65,19600000.0
2009-01-09 13:20:00,76.655,76.675,76.63,76.675,44400000.0
2009-01-09 13:21:00,76.67,76.71,76.65,76.71,73200000.0
2009-01-09 13:22:00,76.71,76.77,76.675,76.725,75600000.0
2009-01-09 13:23:00,76.72,76.745,76.705,76.715,111400000.0
2009-01-09 13:24:00,76.72,76.735,76.71,76.72,31000000.0
2009-01-09 13:25:00,76.72,76.72,76.665,76.705,32400000.0
2009-01-09 13:26:00,76.71,76.71,76.68,76.68,19000000.0
2009-01-09 13:27:00,76.675,76.68,76.66,76.67,12000000.0
2009-01-09 13:28:00,76.675,76.675,76.635,76.645,12000000.0
2009-01-09 13:29:00,76.655,76.66,76.63,76.655,18000000.0
2009-01-09 13:30:00,76.66,76.68,76.66,76.67,33600000.0
2009-01-09 13:31:00,76.665,76.665,76.64,76.645,24000000.0
2009-01-09 13:32:00,76.64,76.665,76.625,76.64,38400000.0
2009-01-09 13:33:00,76.64,76.645,76.63,76.635,39600000.0
2009-01-09 13:34:00,76.64,76.685,76.625,76.68,74600000.0
2009-01-09 13:35:00,76.68,76.705,76.625,76.625,117600000.0
2009-01-09 13:36:00,76.625,76.73,76.59,76.66,149600000.0
2009-01-09 13:37:00,76.665,76.77,76.655,76.74,101000000.0
2009-01-09 13:38:00,76.745,76.79,76.72,76.76,90200000.0
2009-01-09 13:39:00,76.76,76.785,76.735,76.77,95000000.0
2009-01-09 13:40:00,76.77,76.79,76.725,76.755,118400000.0
2009-01-09 13:41:00,76.76,76.845,76.76,76.82,70000000.0
2009-01-09 13:42:00,76.825,76.835,76.795,76.805,62200000.0
2009-01-09 13:43:00,76.805,76.82,76.785,76.8,48000000.0
2009-01-09 13:44:00,76.8,76.81,76.785,76.795,60800000.0
2009-01-09 13:45:00,76.79,76.835,76.79,76.795,59800000.0
2009-01-09 13:46:00,76.785,76.805,76.775,76.785,79000000.0
2009-01-09 13:47:00,76.78,76.785,76.64,76.67,63800000.0
2009-01-09 13:48:00,76.67,76.705,76.655,76.68,82000000.0
2009-01-09 13:49:00,76.68,76.7,76.65,76.67,56000000.0
2009-01-09 13:50:00,76.65,76.68,76.65,76.665,50400000.0
2009-01-09 13:51:00,76.66,76.67,76.625,76.645,22800000.0
2009-01-09 13:52:00,76.64,76.64,76.6,76.62,50200000.0
2009-01-09 13:53:00,76.625,76.63,76.555,76.555,47600000.0
2009-01-09 13:54:00,76.56,76.63,76.515,76.6,125000000.0
2009-01-09 13:55:00,76.59,76.6,76.525,76.555,151800000.0
2009-01-09 13:56:00,76.545,76.56,76.42,76.43,174400000.0
2009-01-09 13:57:00,76.44,76.465,76.44,76.46,43200000.0
2009-01-09 13:58:00,76.46,76.47,76.375,76.4,74000000.0
2009-01-09 13:59:00,76.405,76.435,76.31,76.33,118400000.0
2009-01-09 14:00:00,76.32,76.54,76.285,76.54,173800000.0
2009-01-09 14:01:00,76.535,76.69,76.535,76.58,128000000.0
2009-01-09 14:02:00,76.58,76.61,76.55,76.6,111000000.0
2009-01-09 14:03:00,76.595,76.67,76.59,76.665,62400000.0
2009-01-09 14:04:00,76.67,76.67,76.595,76.595,43000000.0
2009-01-09 14:05:00,76.59,76.595,76.545,76.56,47600000.0
2009-01-09 14:06:00,76.565,76.565,76.52,76.565,51600000.0
2009-01-09 14:07:00,76.56,76.565,76.52,76.55,42000000.0
2009-01-09 14:08:00,76.555,76.565,76.535,76.54,27600000.0
2009-01-09 14:09:00,76.545,76.555,76.525,76.55,25200000.0
2009-01-09 14:10:00,76.545,76.58,76.475,76.52,45600000.0
2009-01-09 14:11:00,76.52,76.52,76.46,76.46,48400000.0
2009-01-09 14:12:00,76.455,76.465,76.375,76.4,87400000.0
2009-01-09 14:13:00,76.4,76.48,76.395,76.47,61200000.0
2009-01-09 14:14:00,76.475,76.525,76.455,76.5,47800000.0
2009-01-09 14:15:00,76.505,76.505,76.455,76.47,32400000.0
2009-01-09 14:16:00,76.475,76.505,76.47,76.495,33600000.0
2009-01-09 14:17:00,76.495,76.515,76.485,76.49,45600000.0
2009-01-09 14:18:00,76.485,76.585,76.48,76.545,60000000.0
2009-01-09 14:19:00,76.56,76.63,76.51,76.605,51600000.0
2009-01-09 14:20:00,76.63,76.63,76.54,76.54,34600000.0
2009-01-09 14:21:00,76.54,76.58,76.54,76.565,36000000.0
2009-01-09 14:22:00,76.57,76.575,76.57,76.575,3600000.0
2009-01-09 14:23:00,76.575,76.595,76.57,76.58,16800000.0
2009-01-09 14:24:00,76.585,76.585,76.575,76.575,4800000.0
2009-01-09 14:25:00,76.58,76.6,76.54,76.57,46800000.0
2009-01-09 14:26:00,76.565,76.565,76.51,76.51,18000000.0
2009-01-09 14:27:00,76.52,76.555,76.51,76.555,37200000.0
2009-01-09 14:28:00,76.54,76.545,76.5,76.545,26400000.0
2009-01-09 14:29:00,76.55,76.55,76.52,76.52,18000000.0
2009-01-09 14:30:00,76.525,76.53,76.485,76.525,59200000.0
2009-01-09 14:31:00,76.52,76.53,76.465,76.47,64800000.0
2009-01-09 14:32:00,76.465,76.515,76.465,76.5,60000000.0
2009-01-09 14:33:00,76.5,76.555,76.495,76.54,54400000.0
2009-01-09 14:34:00,76.545,76.56,76.505,76.545,27600000.0
2009-01-09 14:35:00,76.555,76.555,76.505,76.505,30000000.0
2009-01-09 14:36:00,76.515,76.535,76.47,76.505,39600000.0
2009-01-09 14:37:00,76.51,76.535,76.5,76.52,14400000.0
2009-01-09 14:38:00,76.515,76.555,76.495,76.555,32400000.0
2009-01-09 14:39:00,76.54,76.56,76.51,76.53,42000000.0
2009-01-09 14:40:00,76.535,76.555,76.515,76.555,39600000.0
2009-01-09 14:41:00,76.54,76.545,76.52,76.54,19200000.0
2009-01-09 14:42:00,76.53,76.53,76.51,76.52,10800000.0
2009-01-09 14:43:00,76.515,76.535,76.515,76.525,21600000.0
2009-01-09 14:44:00,76.53,76.55,76.53,76.54,16800000.0
2009-01-09 14:45:00,76.545,76.575,76.535,76.55,33600000.0
2009-01-09 14:46:00,76.55,76.55,76.52,76.525,38400000.0
2009-01-09 14:47:00,76.53,76.535,76.485,76.485,45600000.0
2009-01-09 14:48:00,76.49,76.525,76.485,76.51,38400000.0
2009-01-09 14:49:00,76.515,76.535,76.515,76.525,16800000.0
2009-01-09 14:50:00,76.53,76.54,76.525,76.53,19200000.0
2009-01-09 14:51:00,76.535,76.555,76.52,76.555,15600000.0
2009-01-09 14:52:00,76.56,76.645,76.545,76.61,45600000.0
2009-01-09 14:53:00,76.615,76.69,76.615,76.67,43200000.0
2009-01-09 14:54:00,76.67,76.675,76.64,76.65,84600000.0
2009-01-09 14:55:00,76.655,76.68,76.65,76.675,18000000.0
2009-01-09 14:56:00,76.675,76.715,76.675,76.715,25200000.0
2009-01-09 14:57:00,76.72,76.74,76.715,76.74,16800000.0
2009-01-09 14:58:00,76.745,76.755,76.715,76.72,31200000.0
2009-01-09 14:59:00,76.715,76.715,76.69,76.69,8400000.0
2009-01-09 15:00:00,76.695,76.695,76.675,76.675,34400000.0
2009-01-09 15:01:00,76.665,76.675,76.63,76.645,38200000.0
2009-01-09 15:02:00,76.66,76.725,76.655,76.725,39400000.0
2009-01-09 15:03:00,76.725,76.735,76.68,76.69,15600000.0
2009-01-09 15:04:00,76.69,76.695,76.665,76.665,20400000.0
2009-01-09 15:05:00,76.66,76.66,76.63,76.64,20400000.0
2009-01-09 15:06:00,76.64,76.655,76.63,76.64,26400000.0
2009-01-09 15:07:00,76.645,76.675,76.64,76.67,24000000.0
2009-01-09 15:08:00,76.67,76.695,76.67,76.68,25200000.0
2009-01-09 15:09:00,76.68,76.68,76.66,76.67,28800000.0
2009-01-09 15:10:00,76.675,76.765,76.675,76.765,29000000.0
2009-01-09 15:11:00,76.765,76.765,76.72,76.725,71000000.0
2009-01-09 15:12:00,76.73,76.735,76.705,76.725,34800000.0
2009-01-09 15:13:00,76.735,76.795,76.73,76.735,42600000.0
2009-01-09 15:14:00,76.74,76.815,76.72,76.805,58400000.0
2009-01-09 15:15:00,76.8,76.85,76.75,76.85,106000000.0
2009-01-09 15:16:00,76.855,76.855,76.79,76.815,91200000.0
2009-01-09 15:17:00,76.78,76.805,76.705,76.72,151600000.0
2009-01-09 15:18:00,76.73,76.745,76.705,76.71,33400000.0
2009-01-09 15:19:00,76.705,76.74,76.68,76.74,54000000.0
2009-01-09 15:20:00,76.75,76.8,76.745,76.78,52800000.0
2009-01-09 15:21:00,76.775,76.775,76.68,76.69,63800000.0
2009-01-09 15:22:00,76.69,76.71,76.58,76.595,78000000.0
2009-01-09 15:23:00,76.59,76.64,76.565,76.635,94600000.0
2009-01-09 15:24:00,76.64,76.645,76.545,76.55,119200000.0
2009-01-09 15:25:00,76.55,76.64,76.54,76.625,88200000.0
2009-01-09 15:26:00,76.625,76.645,76.61,76.61,116800000.0
2009-01-09 15:27:00,76.61,76.67,76.565,76.575,128200000.0
2009-01-09 15:28:00,76.565,76.575,76.46,76.52,205000000.0
2009-01-09 15:29:00,76.53,76.565,76.395,76.445,139600000.0
2009-01-09 15:30:00,76.8,77.015,76.635,76.64,157600000.0
2009-01-09 15:31:00,76.67,76.985,76.6,76.825,114000000.0
2009-01-09 15:32:00,76.805,76.93,76.71,76.93,105400000.0
2009-01-09 15:33:00,76.945,77.17,76.945,77.11,89000000.0
2009-01-09 15:34:00,77.115,77.115,77.01,77.04,109800000.0
2009-01-09 15:35:00,77.045,77.08,76.99,77.08,81600000.0
2009-01-09 15:36:00,77.085,77.125,76.99,77.01,105000000.0
2009-01-09 15:37:00,77.01,77.01,76.735,76.77,91600000.0
2009-01-09 15:38:00,76.735,76.745,76.49,76.525,104000000.0
2009-01-09 15:39:00,76.52,76.67,76.465,76.645,94400000.0
2009-01-09 15:40:00,76.65,76.72,76.59,76.675,83600000.0
2009-01-09 15:41:00,76.68,76.725,76.625,76.67,62400000.0
2009-01-09 15:42:00,76.67,76.765,76.645,76.72,97600000.0
2009-01-09 15:43:00,76.72,76.725,76.635,76.655,98200000.0
2009-01-09 15:44:00,76.655,76.745,76.63,76.745,92000000.0
2009-01-09 15:45:00,76.76,76.84,76.695,76.715,126200000.0
2009-01-09 15:46:00,76.715,76.76,76.62,76.76,73600000.0
2009-01-09 15:47:00,76.75,76.77,76.57,76.58,96400000.0
2009-01-09 15:48:00,76.585,76.66,76.57,76.64,65600000.0
2009-01-09 15:49:00,76.625,76.825,76.59,76.79,102000000.0
2009-01-09 15:50:00,76.785,76.79,76.695,76.7,83800000.0
2009-01-09 15:51:00,76.69,76.74,76.65,76.69,108000000.0
2009-01-09 15:52:00,76.695,76.74,76.675,76.71,95600000.0
2009-01-09 15:53:00,76.705,76.775,76.655,76.74,95200000.0
2009-01-09 15:54:00,76.74,76.81,76.725,76.79,77000000.0
2009-01-09 15:55:00,76.785,76.865,76.785,76.855,55600000.0
2009-01-09 15:56:00,76.85,76.94,76.845,76.91,54000000.0
2009-01-09 15:57:00,76.895,76.995,76.895,76.945,87800000.0
2009-01-09 15:58:00,76.94,76.95,76.875,76.875,68200000.0
2009-01-09 15:59:00,76.87,76.89,76.815,76.815,88400000.0
2009-01-09 16:00:00,76.815,76.925,76.78,76.92,113200000.0
2009-01-09 16:01:00,76.93,76.935,76.84,76.84,111200000.0
2009-01-09 16:02:00,76.85,76.895,76.785,76.865,123000000.0
2009-01-09 16:03:00,76.86,76.875,76.61,76.62,89400000.0
2009-01-09 16:04:00,76.62,76.67,76.605,76.625,88400000.0
2009-01-09 16:05:00,76.62,76.725,76.58,76.695,97400000.0
2009-01-09 16:06:00,76.69,76.71,76.65,76.675,94000000.0
2009-01-09 16:07:00,76.67,76.715,76.58,76.605,82000000.0
2009-01-09 16:08:00,76.59,76.65,76.565,76.63,90000000.0
2009-01-09 16:09:00,76.635,76.71,76.62,76.71,87200000.0
2009-01-09 16:10:00,76.71,76.77,76.7,76.735,84400000.0
2009-01-09 16:11:00,76.74,76.765,76.695,76.765,84400000.0
2009-01-09 16:12:00,76.765,76.785,76.675,76.72,90600000.0
2009-01-09 16:13:00,76.725,76.75,76.695,76.715,66600000.0
2009-01-09 16:14:00,76.715,76.725,76.65,76.71,76800000.0
2009-01-09 16:15:00,76.715,76.725,76.695,76.7,46400000.0
2009-01-09 16:16:00,76.7,76.72,76.67,76.715,51200000.0
2009-01-09 16:17:00,76.705,76.73,76.665,76.665,73600000.0
2009-01-09 16:18:00,76.665,76.7,76.65,76.665,95200000.0
2009-01-09 16:19:00,76.67,76.715,76.63,76.665,66400000.0
2009-01-09 16:20:00,76.665,76.705,76.665,76.685,58800000.0
2009-01-09 16:21:00,76.695,76.695,76.665,76.685,41200000.0
2009-01-09 16:22:00,76.68,76.68,76.55,76.625,104600000.0
2009-01-09 16:23:00,76.63,76.64,76.61,76.62,36200000.0
2009-01-09 16:24:00,76.625,76.655,76.61,76.62,84800000.0
2009-01-09 16:25:00,76.615,76.62,76.56,76.575,62600000.0
2009-01-09 16:26:00,76.56,76.64,76.5,76.595,66000000.0
2009-01-09 16:27:00,76.57,76.65,76.545,76.65,95600000.0
2009-01-09 16:28:00,76.655,76.655,76.555,76.565,71000000.0
2009-01-09 16:29:00,76.57,76.605,76.54,76.545,77400000.0
2009-01-09 16:30:00,76.55,76.615,76.54,76.57,86600000.0
2009-01-09 16:31:00,76.575,76.585,76.48,76.56,104000000.0
2009-01-09 16:32:00,76.56,76.58,76.455,76.5,102400000.0
2009-01-09 16:33:00,76.495,76.51,76.39,76.405,90200000.0
2009-01-09 16:34:00,76.4,76.4,76.265,76.29,101000000.0
2009-01-09 16:35:00,76.31,76.42,76.295,76.415,119800000.0
2009-01-09 16:36:00,76.415,76.43,76.34,76.405,109400000.0
2009-01-09 16:37:00,76.42,76.42,76.34,76.345,122800000.0
2009-01-09 16:38:00,76.36,76.395,76.275,76.335,76000000.0
2009-01-09 16:39:00,76.335,76.34,76.265,76.34,70000000.0
2009-01-09 16:40:00,76.34,76.375,76.32,76.325,61000000.0
2009-01-09 16:41:00,76.32,76.365,76.275,76.275,84400000.0
2009-01-09 16:42:00,76.265,76.31,76.255,76.29,77000000.0
2009-01-09 16:43:00,76.305,76.365,76.29,76.32,90600000.0
2009-01-09 16:44:00,76.315,76.33,76.255,76.33,76400000.0
2009-01-09 16:45:00,76.335,76.35,76.265,76.27,90200000.0
2009-01-09 16:46:00,76.275,76.3,76.265,76.29,37800000.0
2009-01-09 16:47:00,76.295,76.335,76.245,76.275,72400000.0
2009-01-09 16:48:00,76.26,76.27,76.175,76.185,78000000.0
2009-01-09 16:49:00,76.17,76.23,76.13,76.175,67600000.0
2009-01-09 16:50:00,76.17,76.27,76.16,76.255,68000000.0
2009-01-09 16:51:00,76.255,76.255,76.22,76.22,47200000.0
2009-01-09 16:52:00,76.23,76.305,76.23,76.29,55200000.0
2009-01-09 16:53:00,76.285,76.335,76.275,76.295,62400000.0
2009-01-09 16:54:00,76.295,76.31,76.255,76.305,74400000.0
2009-01-09 16:55:00,76.3,76.315,76.26,76.295,66000000.0
2009-01-09 16:56:00,76.29,76.295,76.21,76.265,60400000.0
2009-01-09 16:57:00,76.26,76.27,76.2,76.2,55200000.0
2009-01-09 16:58:00,76.205,76.23,76.13,76.17,68000000.0
2009-01-09 16:59:00,76.17,76.17,76.02,76.08,94000000.0
2009-01-09 17:00:00,76.07,76.12,76.01,76.045,116200000.0
2009-01-09 17:01:00,76.04,76.125,76.02,76.125,94000000.0
2009-01-09 17:02:00,76.13,76.195,76.115,76.185,82600000.0
2009-01-09 17:03:00,76.2,76.21,76.17,76.175,36000000.0
2009-01-09 17:04:00,76.18,76.26,76.175,76.21,67200000.0
2009-01-09 17:05:00,76.22,76.265,76.22,76.24,81600000.0
2009-01-09 17:06:00,76.245,76.265,76.195,76.265,106800000.0
2009-01-09 17:07:00,76.26,76.26,76.21,76.235,75200000.0
2009-01-09 17:08:00,76.23,76.23,76.2,76.215,51600000.0
2009-01-09 17:09:00,76.215,76.245,76.19,76.235,55000000.0
2009-01-09 17:10:00,76.23,76.235,76.175,76.175,40800000.0
2009-01-09 17:11:00,76.165,76.175,76.145,76.16,48400000.0
2009-01-09 17:12:00,76.16,76.195,76.155,76.165,39600000.0
2009-01-09 17:13:00,76.175,76.215,76.165,76.195,44400000.0
2009-01-09 17:14:00,76.2,76.26,76.175,76.205,73600000.0
2009-01-09 17:15:00,76.205,76.245,76.14,76.15,76400000.0
2009-01-09 17:16:00,76.145,76.18,76.08,76.17,69600000.0
2009-01-09 17:17:00,76.155,76.175,76.1,76.13,89200000.0
2009-01-09 17:18:00,76.125,76.155,76.075,76.12,66000000.0
2009-01-09 17:19:00,76.115,76.13,76.095,76.095,43200000.0
2009-01-09 17:20:00,76.115,76.125,76.09,76.095,38400000.0
2009-01-09 17:21:00,76.085,76.095,76.005,76.03,46600000.0
2009-01-09 17:22:00,76.035,76.05,75.88,75.905,86000000.0
2009-01-09 17:23:00,75.91,75.965,75.89,75.95,75200000.0
2009-01-09 17:24:00,75.955,76.005,75.9,75.9,90400000.0
2009-01-09 17:25:00,75.895,75.94,75.82,75.835,69600000.0
2009-01-09 17:26:00,75.84,75.935,75.835,75.925,85200000.0
2009-01-09 17:27:00,75.92,75.955,75.92,75.93,37600000.0
2009-01-09 17:28:00,75.94,75.94,75.85,75.865,49600000.0
2009-01-09 17:29:00,75.855,75.875,75.685,75.695,113600000.0
2009-01-09 17:30:00,75.685,75.695,75.53,75.535,78400000.0
2009-01-09 17:31:00,75.54,75.54,75.455,75.475,74200000.0
2009-01-09 17:32:00,75.485,75.52,75.405,75.41,88800000.0
2009-01-09 17:33:00,75.415,75.53,75.405,75.525,117200000.0
2009-01-09 17:34:00,75.53,75.53,75.42,75.435,64600000.0
2009-01-09 17:35:00,75.44,75.465,75.395,75.465,107600000.0
2009-01-09 17:36:00,75.47,75.62,75.43,75.535,84000000.0
2009-01-09 17:37:00,75.535,75.555,75.455,75.475,92400000.0
2009-01-09 17:38:00,75.475,75.55,75.465,75.55,80000000.0
2009-01-09 17:39:00,75.545,75.585,75.515,75.585,61400000.0
2009-01-09 17:40:00,75.6,75.6,75.53,75.535,46800000.0
2009-01-09 17:41:00,75.535,75.575,75.49,75.505,70800000.0
2009-01-09 17:42:00,75.495,75.555,75.495,75.505,49200000.0
2009-01-09 17:43:00,75.515,75.565,75.495,75.565,58800000.0
2009-01-09 17:44:00,75.57,75.58,75.55,75.565,51200000.0
2009-01-09 17:45:00,75.57,75.64,75.56,75.63,53200000.0
2009-01-09 17:46:00,75.625,75.63,75.545,75.57,63400000.0
2009-01-09 17:47:00,75.57,75.66,75.54,75.66,71200000.0
2009-01-09 17:48:00,75.665,75.67,75.605,75.67,81800000.0
2009-01-09 17:49:00,75.68,75.7,75.64,75.68,53600000.0
2009-01-09 17:50:00,75.695,75.7,75.645,75.645,52000000.0
2009-01-09 17:51:00,75.645,75.78,75.64,75.75,95200000.0
2009-01-09 17:52:00,75.745,75.84,75.74,75.805,62400000.0
2009-01-09 17:53:00,75.805,75.85,75.8,75.845,58000000.0
2009-01-09 17:54:00,75.835,75.855,75.78,75.81,47400000.0
2009-01-09 17:55:00,75.81,75.835,75.81,75.82,39600000.0
2009-01-09 17:56:00,75.825,75.835,75.74,75.75,58800000.0
2009-01-09 17:57:00,75.76,75.785,75.75,75.785,40000000.0
2009-01-09 17:58:00,75.775,75.79,75.7,75.735,64000000.0
2009-01-09 17:59:00,75.73,75.755,75.64,75.65,58000000.0
2009-01-09 18:00:00,75.63,75.63,75.515,75.54,105800000.0
2009-01-09 18:01:00,75.545,75.565,75.515,75.555,127200000.0
2009-01-09 18:02:00,75.56,75.645,75.56,75.625,66200000.0
2009-01-09 18:03:00,75.615,75.63,75.59,75.62,38400000.0
2009-01-09 18:04:00,75.62,75.63,75.58,75.605,58200000.0
2009-01-09 18:05:00,75.61,75.65,75.6,75.62,49200000.0
2009-01-09 18:06:00,75.61,75.69,75.595,75.685,59200000.0
2009-01-09 18:07:00,75.69,75.72,75.675,75.68,42000000.0
2009-01-09 18:08:00,75.695,75.73,75.68,75.69,51600000.0
2009-01-09 18:09:00,75.685,75.73,75.685,75.7,38400000.0
2009-01-09 18:10:00,75.7,75.715,75.65,75.67,76200000.0
2009-01-09 18:11:00,75.675,75.675,75.57,75.585,104000000.0
2009-01-09 18:12:00,75.59,75.625,75.575,75.605,66200000.0
2009-01-09 18:13:00,75.605,75.635,75.555,75.555,78800000.0
2009-01-09 18:14:00,75.565,75.59,75.54,75.58,42400000.0
2009-01-09 18:15:00,75.575,75.575,75.495,75.54,78200000.0
2009-01-09 18:16:00,75.545,75.59,75.525,75.58,66000000.0
2009-01-09 18:17:00,75.58,75.59,75.545,75.555,66400000.0
2009-01-09 18:18:00,75.55,75.59,75.545,75.59,58600000.0
2009-01-09 18:19:00,75.585,75.605,75.565,75.59,38400000.0
2009-01-09 18:20:00,75.585,75.61,75.545,75.6,50400000.0
2009-01-09 18:21:00,75.6,75.635,75.585,75.62,62400000.0
2009-01-09 18:22:00,75.61,75.695,75.61,75.64,90800000.0
2009-01-09 18:23:00,75.65,75.76,75.645,75.735,74400000.0
2009-01-09 18:24:00,75.745,75.775,75.745,75.765,78400000.0
2009-01-09 18:25:00,75.76,75.89,75.755,75.82,108000000.0
2009-01-09 18:26:00,75.835,75.835,75.76,75.795,93600000.0
2009-01-09 18:27:00,75.805,75.805,75.765,75.77,54600000.0
2009-01-09 18:28:00,75.77,75.77,75.72,75.74,75200000.0
2009-01-09 18:29:00,75.745,75.75,75.705,75.705,30400000.0
2009-01-09 18:30:00,75.715,75.735,75.7,75.715,34800000.0
2009-01-09 18:31:00,75.72,75.77,75.72,75.765,34800000.0
2009-01-09 18:32:00,75.77,75.77,75.715,75.73,35600000.0
2009-01-09 18:33:00,75.73,75.75,75.655,75.67,83800000.0
2009-01-09 18:34:00,75.675,75.715,75.675,75.705,25200000.0
2009-01-09 18:35:00,75.72,75.725,75.7,75.7,12000000.0
2009-01-09 18:36:00,75.695,75.715,75.68,75.68,26400000.0
2009-01-09 18:37:00,75.675,75.725,75.675,75.725,19600000.0
2009-01-09 18:38:00,75.71,75.71,75.67,75.7,36000000.0
2009-01-09 18:39:00,75.7,75.755,75.685,75.75,78400000.0
2009-01-09 18:40:00,75.755,75.775,75.715,75.755,86200000.0
2009-01-09 18:41:00,75.745,75.745,75.665,75.69,63200000.0
2009-01-09 18:42:00,75.685,75.69,75.61,75.615,118200000.0
2009-01-09 18:43:00,75.615,75.64,75.605,75.635,74000000.0
2009-01-09 18:44:00,75.64,75.675,75.64,75.655,31200000.0
2009-01-09 18:45:00,75.655,75.68,75.63,75.645,52000000.0
2009-01-09 18:46:00,75.65,75.65,75.605,75.605,92000000.0
2009-01-09 18:47:00,75.605,75.675,75.595,75.64,110400000.0
2009-01-09 18:48:00,75.625,75.665,75.625,75.635,58000000.0
2009-01-09 18:49:00,75.625,75.655,75.62,75.63,58000000.0
2009-01-09 18:50:00,75.63,75.67,75.625,75.66,41200000.0
2009-01-09 18:51:00,75.655,75.69,75.645,75.685,58000000.0
2009-01-09 18:52:00,75.685,75.685,75.61,75.615,85400000.0
2009-01-09 18:53:00,75.62,75.635,75.59,75.635,95600000.0
2009-01-09 18:54:00,75.635,75.68,75.62,75.67,70800000.0
2009-01-09 18:55:00,75.67,75.69,75.63,75.64,68800000.0
2009-01-09 18:56:00,75.635,75.65,75.63,75.65,22400000.0
2009-01-09 18:57:00,75.65,75.66,75.65,75.66,25600000.0
2009-01-09 18:58:00,75.655,75.695,75.65,75.68,38600000.0
2009-01-09 18:59:00,75.675,75.705,75.655,75.68,50000000.0
2009-01-09 19:00:00,75.68,75.695,75.675,75.685,32600000.0
2009-01-09 19:01:00,75.68,75.7,75.675,75.7,38200000.0
2009-01-09 19:02:00,75.685,75.705,75.68,75.695,25200000.0
2009-01-09 19:03:00,75.69,75.69,75.675,75.69,14800000.0
2009-01-09 19:04:00,75.68,75.72,75.68,75.715,33600000.0
2009-01-09 19:05:00,75.72,75.77,75.715,75.74,34600000.0
2009-01-09 19:06:00,75.735,75.735,75.7,75.735,41000000.0
2009-01-09 19:07:00,75.735,75.835,75.735,75.825,49600000.0
2009-01-09 19:08:00,75.83,75.9,75.825,75.9,51200000.0
2009-01-09 19:09:00,75.905,75.915,75.895,75.895,31200000.0
2009-01-09 19:10:00,75.905,75.915,75.865,75.875,39000000.0
2009-01-09 19:11:00,75.875,75.9,75.85,75.85,38400000.0
2009-01-09 19:12:00,75.86,75.875,75.845,75.85,34200000.0
2009-01-09 19:13:00,75.85,75.86,75.84,75.86,6000000.0
2009-01-09 19:14:00,75.855,75.855,75.83,75.835,10800000.0
2009-01-09 19:15:00,75.835,75.84,75.795,75.795,98800000.0
2009-01-09 19:16:00,75.81,75.825,75.795,75.81,28600000.0
2009-01-09 19:17:00,75.8,75.8,75.74,75.76,55800000.0
2009-01-09 19:18:00,75.765,75.765,75.72,75.75,57200000.0
2009-01-09 19:19:00,75.74,75.765,75.73,75.745,83000000.0
2009-01-09 19:20:00,75.74,75.78,75.74,75.775,75000000.0
2009-01-09 19:21:00,75.77,75.775,75.695,75.725,73400000.0
2009-01-09 19:22:00,75.72,75.755,75.72,75.75,107800000.0
2009-01-09 19:23:00,75.745,75.775,75.745,75.765,105000000.0
2009-01-09 19:24:00,75.77,75.795,75.765,75.79,40800000.0
2009-01-09 19:25:00,75.795,75.795,75.765,75.765,39400000.0
2009-01-09 19:26:00,75.77,75.805,75.765,75.805,20400000.0
2009-01-09 19:27:00,75.8,75.845,75.79,75.845,69600000.0
2009-01-09 19:28:00,75.84,75.84,75.8,75.815,32600000.0
2009-01-09 19:29:00,75.81,75.84,75.785,75.84,101400000.0
2009-01-09 19:30:00,75.86,75.86,75.825,75.835,36600000.0
2009-01-09 19:31:00,75.83,75.83,75.805,75.81,40000000.0
2009-01-09 19:32:00,75.805,75.84,75.785,75.825,42400000.0
2009-01-09 19:33:00,75.825,75.83,75.81,75.825,29800000.0
2009-01-09 19:34:00,75.82,75.845,75.815,75.845,14200000.0
2009-01-09 19:35:00,75.85,75.875,75.845,75.85,38800000.0
2009-01-09 19:36:00,75.87,75.88,75.85,75.865,28800000.0
2009-01-09 19:37:00,75.865,75.89,75.85,75.875,50000000.0
2009-01-09 19:38:00,75.88,75.91,75.88,75.905,26800000.0
2009-01-09 19:39:00,75.91,75.92,75.91,75.92,8400000.0
2009-01-09 19:40:00,75.93,75.93,75.88,75.895,67600000.0
2009-01-09 19:41:00,75.895,75.945,75.88,75.935,64800000.0
2009-01-09 19:42:00,75.935,75.96,75.885,75.9,154800000.0
2009-01-09 19:43:00,75.9,75.925,75.855,75.86,169600000.0
2009-01-09 19:44:00,75.86,75.925,75.82,75.885,169600000.0
2009-01-09 19:45:00,75.895,76.015,75.89,75.965,235400000.0
2009-01-09 19:46:00,75.96,76.015,75.935,75.965,186000000.0
2009-01-09 19:47:00,75.96,75.965,75.905,75.925,119200000.0
2009-01-09 19:48:00,75.92,75.95,75.845,75.875,155200000.0
2009-01-09 19:49:00,75.885,75.885,75.81,75.81,79000000.0
2009-01-09 19:50:00,75.81,75.84,75.77,75.775,43200000.0
2009-01-09 19:51:00,75.77,75.855,75.77,75.85,46400000.0
2009-01-09 19:52:00,75.855,75.885,75.855,75.865,33400000.0
2009-01-09 19:53:00,75.87,75.905,75.84,75.86,47600000.0
2009-01-09 19:54:00,75.865,75.88,75.84,75.88,26800000.0
2009-01-09 19:55:00,75.875,75.885,75.76,75.79,83200000.0
2009-01-09 19:56:00,75.79,75.815,75.77,75.77,35800000.0
2009-01-09 19:57:00,75.77,75.79,75.77,75.78,51000000.0
2009-01-09 19:58:00,75.795,75.805,75.785,75.79,27600000.0
2009-01-09 19:59:00,75.785,75.8,75.77,75.77,75400000.0
2009-01-09 20:00:00,75.77,75.77,75.77,75.77,67200000.0
2009-01-09 20:01:00,75.77,75.86,75.75,75.845,90800000.0
2009-01-09 20:02:00,75.845,75.845,75.81,75.84,73200000.0
2009-01-09 20:03:00,75.825,75.825,75.805,75.82,28800000.0
2009-01-09 20:04:00,75.815,75.815,75.805,75.81,7200000.0
2009-01-09 20:05:00,75.81,75.81,75.78,75.78,9600000.0
2009-01-09 20:06:00,75.775,75.78,75.77,75.78,27800000.0
2009-01-09 20:07:00,75.78,75.78,75.77,75.77,51000000.0
2009-01-09 20:08:00,75.77,75.79,75.735,75.78,24000000.0
2009-01-09 20:09:00,75.785,75.865,75.785,75.865,30000000.0
2009-01-09 20:10:00,75.86,75.9,75.85,75.9,26400000.0
2009-01-09 20:11:00,75.895,75.895,75.87,75.895,26400000.0
2009-01-09 20:12:00,75.9,75.905,75.835,75.84,56800000.0
2009-01-09 20:13:00,75.84,75.845,75.805,75.815,38600000.0
2009-01-09 20:14:00,75.825,75.83,75.82,75.82,13200000.0
2009-01-09 20:15:00,75.815,75.84,75.815,75.825,30000000.0
2009-01-09 20:16:00,75.825,75.835,75.76,75.76,40400000.0
2009-01-09 20:17:00,75.765,75.78,75.72,75.78,50000000.0
2009-01-09 20:18:00,75.78,75.795,75.74,75.79,22800000.0
2009-01-09 20:19:00,75.785,75.81,75.775,75.8,23200000.0
2009-01-09 20:20:00,75.8,75.8,75.78,75.78,13200000.0
2009-01-09 20:21:00,75.775,75.785,75.765,75.785,22800000.0
2009-01-09 20:22:00,75.78,75.8,75.775,75.795,24000000.0
2009-01-09 20:23:00,75.79,75.815,75.78,75.81,32400000.0
2009-01-09 20:24:00,75.815,75.83,75.8,75.805,46800000.0
2009-01-09 20:25:00,75.8,75.81,75.79,75.795,13200000.0
2009-01-09 20:26:00,75.795,75.81,75.795,75.795,16800000.0
2009-01-09 20:27:00,75.795,75.805,75.795,75.8,6000000.0
2009-01-09 20:28:00,75.8,75.85,75.8,75.85,16800000.0
2009-01-09 20:29:00,75.845,75.89,75.84,75.87,34800000.0
2009-01-09 20:30:00,75.87,75.89,75.86,75.86,76000000.0
2009-01-09 20:31:00,75.85,75.85,75.765,75.775,60400000.0
2009-01-09 20:32:00,75.77,75.805,75.77,75.805,20400000.0
2009-01-09 20:33:00,75.8,75.805,75.79,75.805,16800000.0
2009-01-09 20:34:00,75.815,75.825,75.755,75.765,33200000.0
2009-01-09 20:35:00,75.765,75.79,75.76,75.77,28000000.0
2009-01-09 20:36:00,75.76,75.79,75.75,75.775,36000000.0
2009-01-09 20:37:00,75.77,75.795,75.765,75.775,36000000.0
2009-01-09 20:38:00,75.78,75.78,75.755,75.76,15600000.0
2009-01-09 20:39:00,75.77,75.78,75.76,75.77,22800000.0
2009-01-09 20:40:00,75.77,75.795,75.76,75.795,10800000.0
2009-01-09 20:41:00,75.8,75.835,75.79,75.83,59200000.0
2009-01-09 20:42:00,75.83,75.87,75.83,75.86,67800000.0
2009-01-09 20:43:00,75.855,75.915,75.83,75.83,141600000.0
2009-01-09 20:44:00,75.835,75.85,75.835,75.835,28800000.0
2009-01-09 20:45:00,75.83,75.85,75.825,75.84,19200000.0
2009-01-09 20:46:00,75.84,75.84,75.81,75.84,18000000.0
2009-01-09 20:47:00,75.825,75.835,75.815,75.815,22800000.0
2009-01-09 20:48:00,75.82,75.82,75.815,75.815,13200000.0
2009-01-09 20:49:00,75.82,75.84,75.82,75.825,14400000.0
2009-01-09 20:50:00,75.83,75.83,75.8,75.805,15600000.0
2009-01-09 20:51:00,75.81,75.81,75.795,75.805,10800000.0
2009-01-09 20:52:00,75.8,75.81,75.795,75.81,8400000.0
2009-01-09 20:53:00,75.8,75.805,75.795,75.795,15600000.0
2009-01-09 20:54:00,75.79,75.8,75.79,75.79,8400000.0
2009-01-09 20:55:00,75.78,75.78,75.765,75.765,4800000.0
2009-01-09 20:56:00,75.765,75.77,75.74,75.765,28800000.0
2009-01-09 20:57:00,75.77,75.775,75.74,75.74,45600000.0
2009-01-09 20:58:00,75.745,75.76,75.745,75.755,9600000.0
2009-01-09 20:59:00,75.76,75.765,75.76,75.76,6000000.0
2009-01-09 21:00:00,75.765,75.81,75.76,75.805,28800000.0
2009-01-09 21:01:00,75.8,75.86,75.795,75.86,20400000.0
2009-01-09 21:02:00,75.865,75.87,75.84,75.87,21600000.0
2009-01-09 21:03:00,75.875,75.91,75.875,75.905,20400000.0
2009-01-09 21:04:00,75.9,75.91,75.895,75.895,8400000.0
2009-01-09 21:05:00,75.9,75.92,75.89,75.91,33600000.0
2009-01-09 21:06:00,75.91,75.965,75.91,75.965,30000000.0
2009-01-09 21:07:00,75.965,75.98,75.93,75.965,30000000.0
2009-01-09 21:08:00,75.97,76.01,75.955,75.995,51600000.0
2009-01-09 21:09:00,76.005,76.015,75.975,75.975,34800000.0
2009-01-09 21:10:00,75.97,75.97,75.925,75.94,25200000.0
2009-01-09 21:11:00,75.945,75.99,75.94,75.99,36000000.0
2009-01-09 21:12:00,75.98,76.01,75.975,76.01,27600000.0
2009-01-09 21:13:00,75.995,75.995,75.965,75.985,37000000.0
2009-01-09 21:14:00,75.98,76.01,75.975,76.01,22800000.0
2009-01-09 21:15:00,76.015,76.015,75.985,75.99,28800000.0
2009-01-09 21:16:00,75.995,76.07,75.99,76.055,80800000.0
2009-01-09 21:17:00,76.06,76.06,76.04,76.045,19200000.0
2009-01-09 21:18:00,76.04,76.05,76.0,76.02,27600000.0
2009-01-09 21:19:00,76.025,76.055,76.015,76.045,44200000.0
2009-01-09 21:20:00,76.055,76.065,76.035,76.05,83400000.0
2009-01-09 21:21:00,76.035,76.055,75.98,76.015,40000000.0
2009-01-09 21:22:00,76.01,76.035,76.01,76.01,60800000.0
2009-01-09 21:23:00,76.01,76.02,75.985,75.985,99600000.0
2009-01-09 21:24:00,76.0,76.075,75.99,76.055,86200000.0
2009-01-09 21:25:00,76.06,76.135,76.06,76.135,66600000.0
2009-01-09 21:26:00,76.14,76.14,76.075,76.085,36400000.0
2009-01-09 21:27:00,76.09,76.19,76.085,76.19,51400000.0
2009-01-09 21:28:00,76.185,76.195,76.115,76.155,51000000.0
2009-01-09 21:29:00,76.165,76.19,76.125,76.135,58600000.0
2009-01-09 21:30:00,76.135,76.24,76.135,76.23,65000000.0
2009-01-09 21:31:00,76.225,76.25,76.195,76.25,37200000.0
2009-01-09 21:32:00,76.265,76.335,76.235,76.32,99000000.0
2009-01-09 21:33:00,76.325,76.335,76.28,76.295,88800000.0
2009-01-09 21:34:00,76.295,76.295,76.25,76.275,46800000.0
2009-01-09 21:35:00,76.28,76.29,76.27,76.275,22800000.0
2009-01-09 21:36:00,76.275,76.275,76.225,76.25,32400000.0
2009-01-09 21:37:00,76.25,76.265,76.24,76.26,21600000.0
2009-01-09 21:38:00,76.255,76.275,76.255,76.275,12000000.0
2009-01-09 21:39:00,76.285,76.305,76.28,76.29,12000000.0
2009-01-09 21:40:00,76.285,76.285,76.23,76.23,30000000.0
2009-01-09 21:41:00,76.225,76.23,76.15,76.165,39600000.0
2009-01-09 21:42:00,76.16,76.18,76.16,76.18,12000000.0
2009-01-09 21:43:00,76.195,76.21,76.195,76.21,10800000.0
2009-01-09 21:44:00,76.21,76.225,76.175,76.195,32400000.0
2009-01-09 21:45:00,76.19,76.255,76.18,76.22,55200000.0
2009-01-09 21:46:00,76.225,76.265,76.225,76.255,27600000.0
2009-01-09 21:47:00,76.25,76.25,76.225,76.225,22800000.0
2009-01-09 21:48:00,76.23,76.265,76.23,76.245,20400000.0
2009-01-09 21:49:00,76.235,76.29,76.235,76.255,34800000.0
2009-01-09 21:50:00,76.245,76.25,76.21,76.21,27600000.0
2009-01-09 21:51:00,76.21,76.21,76.175,76.175,22800000.0
2009-01-09 21:52:00,76.18,76.185,76.15,76.15,20400000.0
2009-01-09 21:53:00,76.155,76.175,76.155,76.175,10800000.0
2009-01-09 21:54:00,76.185,76.215,76.165,76.17,54600000.0
2009-01-09 21:55:00,76.165,76.235,76.165,76.235,39600000.0
2009-01-09 21:56:00,76.24,76.26,76.18,76.2,58600000.0
2009-01-09 21:57:00,76.19,76.225,76.175,76.2,48600000.0
2009-01-09 21:58:00,76.2,76.235,76.19,76.225,33600000.0
2009-01-09 21:59:00,76.215,76.215,76.185,76.2,36000000.0
2009-01-09 22:00:00,76.205,76.215,76.19,76.21,48000000.0
2009-01-09 22:01:00,76.21,76.22,76.205,76.215,15600000.0
2009-01-09 22:02:00,76.21,76.26,76.21,76.255,27600000.0
2009-01-09 22:03:00,76.25,76.25,76.205,76.23,27400000.0
2009-01-09 22:04:00,76.23,76.26,76.225,76.24,32400000.0
2009-01-09 22:05:00,76.245,76.27,76.225,76.225,25000000.0
2009-01-09 22:06:00,76.225,76.23,76.215,76.22,18000000.0
2009-01-09 22:07:00,76.215,76.22,76.165,76.175,22800000.0
2009-01-09 22:08:00,76.17,76.17,76.15,76.155,15600000.0
2009-01-09 22:09:00,76.15,76.15,76.11,76.12,12400000.0
2009-01-09 22:10:00,76.11,76.11,76.02,76.045,53000000.0
2009-01-09 22:11:00,76.03,76.035,75.955,75.97,88400000.0
2009-01-09 22:12:00,75.96,76.0,75.96,75.99,43600000.0
2009-01-09 22:13:00,75.995,76.025,75.985,76.015,58400000.0
2009-01-09 22:14:00,76.01,76.035,75.995,76.035,57600000.0
2009-01-09 22:15:00,76.04,76.045,76.04,76.045,4800000.0
2009-01-09 22:16:00,76.045,76.065,76.02,76.055,63800000.0
2009-01-09 22:17:00,76.05,76.055,76.045,76.045,17400000.0
2009-01-09 22:18:00,76.045,76.055,76.04,76.05,74600000.0
2009-01-09 22:19:00,76.05,76.065,76.05,76.06,8400000.0
2009-01-09 22:20:00,76.055,76.06,76.055,76.055,6000000.0
2009-01-09 22:21:00,76.05,76.06,76.05,76.06,9600000.0
2009-01-09 22:22:00,76.065,76.08,76.06,76.06,18000000.0
2009-01-09 22:23:00,76.065,76.065,76.065,76.065,1200000.0
2009-01-09 22:24:00,76.065,76.095,76.065,76.085,19200000.0
2009-01-09 22:25:00,76.09,76.09,76.065,76.09,20600000.0
2009-01-09 22:26:00,76.095,76.095,76.035,76.035,20800000.0
2009-01-09 22:27:00,76.035,76.06,76.03,76.055,71000000.0
2009-01-09 22:28:00,76.045,76.085,76.045,76.075,24000000.0
2009-01-09 22:29:00,76.075,76.095,76.07,76.095,44400000.0
2009-01-09 22:30:00,76.09,76.145,76.08,76.14,106200000.0
2009-01-09 22:31:00,76.145,76.16,76.08,76.095,111600000.0
2009-01-09 22:32:00,76.095,76.155,76.085,76.145,75800000.0
2009-01-09 22:33:00,76.145,76.145,76.13,76.13,33600000.0
2009-01-09 22:34:00,76.135,76.135,76.09,76.09,37600000.0
2009-01-09 22:35:00,76.11,76.125,76.09,76.115,53600000.0
2009-01-09 22:36:00,76.105,76.115,76.09,76.095,49000000.0
2009-01-09 22:37:00,76.09,76.1,76.09,76.1,41800000.0
2009-01-09 22:38:00,76.1,76.1,76.09,76.09,18200000.0
2009-01-09 22:39:00,76.1,76.1,76.035,76.06,22200000.0
2009-01-09 22:40:00,76.055,76.055,75.995,76.03,61600000.0
2009-01-09 22:41:00,76.03,76.04,76.0,76.01,36600000.0
2009-01-09 22:42:00,76.015,76.015,76.0,76.0,21600000.0
2009-01-09 22:43:00,76.005,76.005,75.97,75.975,45200000.0
2009-01-09 22:44:00,75.965,75.995,75.96,75.975,27000000.0
2009-01-09 22:45:00,75.97,75.97,75.84,75.86,187200000.0
2009-01-09 22:46:00,75.88,75.93,75.87,75.92,63600000.0
2009-01-09 22:47:00,75.925,75.945,75.89,75.915,75000000.0
2009-01-09 22:48:00,75.92,75.94,75.89,75.9,125200000.0
2009-01-09 22:49:00,75.895,75.915,75.895,75.9,24400000.0
2009-01-09 22:50:00,75.895,75.915,75.865,75.905,62600000.0
2009-01-09 22:51:00,75.895,75.9,75.865,75.88,33600000.0
2009-01-09 22:52:00,75.885,75.89,75.845,75.845,25200000.0
2009-01-09 22:53:00,75.855,75.865,75.78,75.795,55600000.0
2009-01-09 22:54:00,75.8,75.8,75.785,75.795,30400000.0
2009-01-09 22:55:00,75.78,75.79,75.775,75.78,19000000.0
2009-01-09 22:56:00,75.785,75.79,75.775,75.775,24800000.0
2009-01-09 22:57:00,75.78,75.805,75.77,75.77,68400000.0
2009-01-09 22:58:00,75.775,75.775,75.74,75.74,70000000.0
2009-01-09 22:59:00,75.745,75.755,75.735,75.74,14400000.0
2009-01-09 23:00:00,75.75,75.76,75.75,75.75,23600000.0
2009-01-09 23:01:00,75.75,75.77,75.74,75.77,27400000.0
2009-01-09 23:02:00,75.765,75.77,75.755,75.77,8400000.0
2009-01-09 23:03:00,75.765,75.79,75.76,75.78,34800000.0
2009-01-09 23:04:00,75.8,75.815,75.765,75.79,187000000.0
2009-01-09 23:05:00,75.79,75.86,75.74,75.75,179200000.0
2009-01-09 23:06:00,75.75,75.795,75.72,75.78,133600000.0
2009-01-09 23:07:00,75.785,75.8,75.755,75.755,60400000.0
2009-01-09 23:08:00,75.76,75.81,75.755,75.81,59800000.0
2009-01-09 23:09:00,75.835,75.875,75.775,75.875,52200000.0
2009-01-09 23:10:00,75.82,75.885,75.81,75.825,35800000.0
2009-01-09 23:11:00,75.83,75.88,75.825,75.88,32000000.0
2009-01-09 23:12:00,75.895,75.915,75.875,75.915,26400000.0
2009-01-09 23:13:00,75.925,75.945,75.91,75.945,22800000.0
2009-01-09 23:14:00,75.94,75.97,75.93,75.94,58200000.0
2009-01-09 23:15:00,75.945,75.97,75.935,75.96,64400000.0
2009-01-09 23:16:00,75.92,75.965,75.91,75.965,59400000.0
2009-01-09 23:17:00,75.97,75.97,75.945,75.945,20000000.0
2009-01-09 23:18:00,75.945,75.965,75.93,75.94,42400000.0
2009-01-09 23:19:00,75.94,75.965,75.92,75.93,92000000.0
2009-01-09 23:20:00,75.93,75.995,75.925,75.985,104600000.0
2009-01-09 23:21:00,75.98,75.98,75.93,75.975,111600000.0
2009-01-09 23:22:00,75.975,76.01,75.955,75.995,62000000.0
2009-01-09 23:23:00,75.995,76.01,75.99,76.01,44800000.0
2009-01-09 23:24:00,76.0,76.035,76.0,76.015,94200000.0
2009-01-09 23:25:00,76.0,76.015,76.0,76.005,60000000.0
2009-01-09 23:26:00,76.005,76.025,76.0,76.005,31800000.0
2009-01-09 23:27:00,76.005,76.02,76.0,76.005,36600000.0
2009-01-09 23:28:00,76.005,76.025,75.98,76.0,29800000.0
2009-01-09 23:29:00,76.0,76.02,75.995,75.995,35600000.0
2009-01-09 23:30:00,76.0,76.03,75.995,76.025,31000000.0
2009-01-09 23:31:00,76.02,76.02,76.01,76.01,12000000.0
2009-01-09 23:32:00,76.015,76.035,76.01,76.01,45400000.0
2009-01-09 23:33:00,76.005,76.02,76.005,76.015,22000000.0
2009-01-09 23:34:00,76.005,76.03,76.005,76.03,83600000.0
2009-01-09 23:35:00,76.015,76.025,76.01,76.015,31600000.0
2009-01-09 23:36:00,76.02,76.03,76.015,76.03,14000000.0
2009-01-09 23:37:00,76.03,76.03,76.03,76.03,3600000.0
2009-01-09 23:38:00,76.025,76.03,76.015,76.02,44000000.0
2009-01-09 23:39:00,76.03,76.03,75.935,76.0,40000000.0
2009-01-09 23:40:00,76.015,76.025,76.0,76.01,27400000.0
2009-01-09 23:42:00,75.99,76.0,75.99,75.99,14400000.0
2009-01-09 23:43:00,75.99,76.01,75.99,76.01,12000000.0
2009-01-09 23:44:00,76.0,76.005,76.0,76.0,6000000.0
2009-01-09 23:45:00,76.0,76.03,75.96,76.03,93800000.0
2009-01-09 23:46:00,76.035,76.06,75.91,75.96,121800000.0
2009-01-09 23:47:00,75.965,76.025,75.96,76.025,123800000.0
2009-01-09 23:48:00,76.025,76.025,75.935,75.935,103000000.0
2009-01-09 23:49:00,75.93,75.995,75.93,75.94,83600000.0
2009-01-09 23:50:00,75.94,75.95,75.89,75.935,102000000.0
2009-01-09 23:51:00,75.935,75.95,75.935,75.935,33200000.0
2009-01-09 23:52:00,75.94,75.965,75.94,75.95,33600000.0
2009-01-09 23:53:00,75.95,75.965,75.95,75.95,32000000.0
2009-01-09 23:54:00,75.935,75.99,75.93,75.975,104800000.0
2009-01-09 23:55:00,75.985,75.99,75.97,75.97,19200000.0
2009-01-09 23:56:00,75.97,76.03,75.965,76.03,50400000.0
2009-01-09 23:57:00,76.0,76.04,76.0,76.04,19200000.0
2009-01-09 23:58:00,76.065,76.165,76.065,76.165,69200000.0
2009-01-09 23:59:00,76.18,76.23,76.17,76.19,60000000.0
2009-01-12 00:00:00,75.64,75.71,75.63,75.71,8000000.0
2009-01-12 00:01:00,75.69,75.7,75.58,75.58,8000000.0
2009-01-12 00:02:00,75.57,75.59,75.53,75.54,8000000.0
2009-01-12 00:03:00,75.55,75.59,75.55,75.59,8000000.0
2009-01-12 00:04:00,75.58,75.61,75.55,75.61,8000000.0
2009-01-12 00:05:00,75.6,75.68,75.6,75.62,8000000.0
2009-01-12 00:06:00,75.61,75.66,75.59,75.62,8000000.0
2009-01-12 00:07:00,75.63,75.65,75.58,75.64,8000000.0
2009-01-12 00:08:00,75.75,75.76,75.75,75.76,8000000.0
2009-01-12 00:09:00,75.75,75.76,75.75,75.76,3200000.0
2009-01-12 00:10:00,75.745,75.745,75.715,75.73,25600000.0
2009-01-12 00:11:00,75.73,75.73,75.715,75.72,12800000.0
2009-01-12 00:12:00,75.72,75.72,75.68,75.68,9600000.0
2009-01-12 00:13:00,75.69,75.705,75.69,75.705,27200000.0
2009-01-12 00:14:00,75.7,75.705,75.59,75.61,41600000.0
2009-01-12 00:15:00,75.605,75.62,75.6,75.605,20200000.0
2009-01-12 00:16:00,75.6,75.6,75.555,75.565,41200000.0
2009-01-12 00:17:00,75.57,75.65,75.57,75.635,18600000.0
2009-01-12 00:18:00,75.645,75.645,75.62,75.62,6800000.0
2009-01-12 00:19:00,75.63,75.63,75.62,75.62,10400000.0
2009-01-12 00:20:00,75.61,75.62,75.58,75.605,21200000.0
2009-01-12 00:21:00,75.53,75.57,75.515,75.535,34000000.0
2009-01-12 00:22:00,75.53,75.54,75.505,75.52,22800000.0
2009-01-12 00:23:00,75.52,75.52,75.475,75.505,12800000.0
2009-01-12 00:24:00,75.51,75.52,75.51,75.515,9600000.0
2009-01-12 00:25:00,75.52,75.525,75.52,75.52,3600000.0
2009-01-12 00:26:00,75.515,75.525,75.51,75.515,6000000.0
2009-01-12 00:27:00,75.525,75.525,75.52,75.52,2400000.0
2009-01-12 00:28:00,75.64,75.64,75.62,75.64,4800000.0
2009-01-12 00:29:00,75.515,75.53,75.515,75.53,4800000.0
2009-01-12 00:30:00,75.53,75.53,75.53,75.53,2400000.0
2009-01-12 00:31:00,75.53,75.535,75.515,75.535,6000000.0
2009-01-12 00:32:00,75.54,75.55,75.54,75.54,6000000.0
2009-01-12 00:33:00,75.545,75.565,75.545,75.555,19200000.0
2009-01-12 00:34:00,75.55,75.565,75.545,75.55,10800000.0
2009-01-12 00:35:00,75.515,75.545,75.51,75.545,6000000.0
2009-01-12 00:36:00,75.54,75.54,75.54,75.54,1200000.0
2009-01-12 00:37:00,75.55,75.55,75.54,75.54,2400000.0
2009-01-12 00:38:00,75.53,75.53,75.53,75.53,1200000.0
2009-01-12 00:39:00,75.535,75.535,75.53,75.53,6000000.0
2009-01-12 00:40:00,75.535,75.535,75.52,75.53,3600000.0
2009-01-12 00:41:00,75.525,75.525,75.525,75.525,1200000.0
2009-01-12 00:42:00,75.52,75.52,75.5,75.5,7200000.0
2009-01-12 00:43:00,75.49,75.5,75.485,75.5,4800000.0
2009-01-12 00:44:00,75.515,75.525,75.5,75.5,11200000.0
2009-01-12 00:45:00,75.51,75.535,75.51,75.52,17800000.0
2009-01-12 00:46:00,75.7,75.7,75.69,75.69,13800000.0
2009-01-12 00:47:00,75.52,75.54,75.52,75.54,13800000.0
2009-01-12 00:48:00,75.54,75.555,75.54,75.54,8000000.0
2009-01-12 00:49:00,75.55,75.55,75.54,75.545,17000000.0
2009-01-12 00:50:00,75.54,75.55,75.535,75.55,8000000.0
2009-01-12 00:51:00,75.555,75.56,75.54,75.56,10800000.0
2009-01-12 00:52:00,75.73,75.74,75.73,75.73,4800000.0
2009-01-12 00:53:00,75.555,75.57,75.555,75.57,4800000.0
2009-01-12 00:54:00,75.56,75.56,75.56,75.56,1600000.0
2009-01-12 00:55:00,75.55,75.615,75.55,75.575,27200000.0
2009-01-12 00:56:00,75.575,75.58,75.575,75.58,4800000.0
2009-01-12 00:57:00,75.585,75.615,75.585,75.615,16000000.0
2009-01-12 00:58:00,75.62,75.63,75.605,75.615,21800000.0
2009-01-12 00:59:00,75.62,75.62,75.575,75.615,28800000.0
2009-01-12 01:00:00,75.615,75.685,75.595,75.675,61000000.0
2009-01-12 01:01:00,75.675,75.675,75.535,75.57,36200000.0
2009-01-12 01:02:00,75.55,75.57,75.5,75.515,35600000.0
2009-01-12 01:03:00,75.525,75.575,75.5,75.555,44600000.0
2009-01-12 01:04:00,75.57,75.585,75.51,75.565,62000000.0
2009-01-12 01:05:00,75.585,75.67,75.585,75.595,132400000.0
2009-01-12 01:06:00,75.59,75.63,75.57,75.595,77000000.0
2009-01-12 01:07:00,75.595,75.64,75.57,75.625,127400000.0
2009-01-12 01:08:00,75.63,75.63,75.525,75.59,119600000.0
2009-01-12 01:09:00,75.59,75.6,75.53,75.585,131000000.0
2009-01-12 01:10:00,75.575,75.575,75.56,75.565,17200000.0
2009-01-12 01:11:00,75.57,75.57,75.54,75.54,21600000.0
2009-01-12 01:12:00,75.54,75.555,75.525,75.55,67200000.0
2009-01-12 01:13:00,75.54,75.55,75.54,75.55,12400000.0
2009-01-12 01:14:00,75.545,75.545,75.545,75.545,1200000.0
2009-01-12 01:15:00,75.545,75.55,75.545,75.545,12600000.0
2009-01-12 01:16:00,75.545,75.585,75.545,75.585,28000000.0
2009-01-12 01:17:00,75.585,75.625,75.58,75.61,114400000.0
2009-01-12 01:18:00,75.61,75.62,75.58,75.59,76800000.0
2009-01-12 01:19:00,75.59,75.605,75.585,75.605,51800000.0
2009-01-12 01:20:00,75.61,75.625,75.61,75.62,85600000.0
2009-01-12 01:21:00,75.625,75.635,75.605,75.605,124200000.0
2009-01-12 01:22:00,75.61,75.61,75.6,75.61,45400000.0
2009-01-12 01:23:00,75.61,75.61,75.61,75.61,18800000.0
2009-01-12 01:24:00,75.61,75.62,75.61,75.62,12400000.0
2009-01-12 01:25:00,75.62,75.62,75.605,75.605,16600000.0
2009-01-12 01:26:00,75.615,75.645,75.615,75.645,42600000.0
2009-01-12 01:27:00,75.635,75.66,75.63,75.63,65800000.0
2009-01-12 01:28:00,75.63,75.63,75.6,75.61,35600000.0
2009-01-12 01:29:00,75.63,75.665,75.62,75.64,123400000.0
2009-01-12 01:30:00,75.645,75.655,75.635,75.64,99800000.0
2009-01-12 01:31:00,75.64,75.645,75.61,75.62,69200000.0
2009-01-12 01:32:00,75.625,75.63,75.595,75.595,57600000.0
2009-01-12 01:33:00,75.595,75.6,75.585,75.585,29400000.0
2009-01-12 01:34:00,75.585,75.605,75.585,75.6,35400000.0
2009-01-12 01:35:00,75.605,75.615,75.595,75.615,26000000.0
2009-01-12 01:36:00,75.62,75.63,75.615,75.62,65200000.0
2009-01-12 01:37:00,75.62,75.635,75.61,75.63,69600000.0
2009-01-12 01:38:00,75.63,75.64,75.62,75.635,34200000.0
2009-01-12 01:39:00,75.63,75.665,75.63,75.655,39000000.0
2009-01-12 01:40:00,75.655,75.675,75.65,75.665,35800000.0
2009-01-12 01:41:00,75.66,75.675,75.66,75.675,40800000.0
2009-01-12 01:42:00,75.67,75.7,75.67,75.695,97200000.0
2009-01-12 01:43:00,75.7,75.715,75.685,75.685,45600000.0
2009-01-12 01:44:00,75.69,75.7,75.685,75.7,42600000.0
2009-01-12 01:45:00,75.7,75.7,75.67,75.68,52400000.0
2009-01-12 01:46:00,75.675,75.69,75.675,75.68,28800000.0
2009-01-12 01:47:00,75.685,75.685,75.68,75.68,14400000.0
2009-01-12 01:48:00,75.68,75.73,75.68,75.73,58400000.0
2009-01-12 01:49:00,75.705,75.745,75.705,75.735,60800000.0
2009-01-12 01:50:00,75.735,75.735,75.705,75.725,67800000.0
2009-01-12 01:51:00,75.71,75.72,75.69,75.71,50000000.0
2009-01-12 01:52:00,75.7,75.725,75.7,75.72,31000000.0
2009-01-12 01:53:00,75.725,75.73,75.715,75.715,23600000.0
2009-01-12 01:54:00,75.72,75.72,75.715,75.72,24400000.0
2009-01-12 01:55:00,75.715,75.715,75.705,75.705,16800000.0
2009-01-12 01:56:00,75.7,75.705,75.69,75.705,37200000.0
2009-01-12 01:57:00,75.7,75.7,75.685,75.69,8400000.0
2009-01-12 01:58:00,75.69,75.69,75.685,75.685,6000000.0
2009-01-12 01:59:00,75.67,75.67,75.65,75.655,110400000.0
2009-01-12 02:00:00,75.67,75.67,75.64,75.65,70200000.0
2009-01-12 02:01:00,75.655,75.68,75.655,75.68,38000000.0
2009-01-12 02:02:00,75.68,75.685,75.675,75.685,8400000.0
2009-01-12 02:03:00,75.69,75.705,75.69,75.705,6000000.0
2009-01-12 02:04:00,75.7,75.71,75.7,75.71,4800000.0
2009-01-12 02:05:00,75.715,75.715,75.705,75.715,18000000.0
2009-01-12 02:06:00,75.72,75.78,75.72,75.765,51600000.0
2009-01-12 02:07:00,75.755,75.755,75.705,75.72,67400000.0
2009-01-12 02:08:00,75.715,75.715,75.715,75.715,1200000.0
2009-01-12 02:09:00,75.71,75.71,75.705,75.71,3600000.0
2009-01-12 02:10:00,75.705,75.71,75.705,75.71,2400000.0
2009-01-12 02:11:00,75.715,75.73,75.715,75.72,47400000.0
2009-01-12 02:12:00,75.72,75.725,75.715,75.725,14400000.0
2009-01-12 02:13:00,75.6,75.61,75.6,75.61,30200000.0
2009-01-12 02:14:00,75.725,75.74,75.715,75.725,30200000.0
2009-01-12 02:15:00,75.735,75.735,75.735,75.735,1200000.0
2009-01-12 02:16:00,75.73,75.73,75.715,75.725,15600000.0
2009-01-12 02:17:00,75.725,75.725,75.63,75.65,36000000.0
2009-01-12 02:18:00,75.65,75.67,75.63,75.635,79800000.0
2009-01-12 02:19:00,75.64,75.665,75.64,75.665,10800000.0
2009-01-12 02:20:00,75.66,75.69,75.65,75.655,34800000.0
2009-01-12 02:21:00,75.65,75.655,75.62,75.625,58800000.0
2009-01-12 02:22:00,75.63,75.635,75.605,75.61,155800000.0
2009-01-12 02:23:00,75.61,75.62,75.61,75.61,74000000.0
2009-01-12 02:24:00,75.62,75.64,75.61,75.635,40800000.0
2009-01-12 02:25:00,75.64,75.64,75.63,75.635,14400000.0
2009-01-12 02:26:00,75.64,75.64,75.63,75.63,7200000.0
2009-01-12 02:27:00,75.63,75.635,75.63,75.63,3600000.0
2009-01-12 02:28:00,75.63,75.66,75.605,75.635,66000000.0
2009-01-12 02:29:00,75.63,75.635,75.59,75.59,45600000.0
2009-01-12 02:30:00,75.595,75.6,75.59,75.6,8400000.0
2009-01-12 02:31:00,75.595,75.595,75.56,75.57,65200000.0
2009-01-12 02:32:00,75.575,75.585,75.575,75.585,8400000.0
2009-01-12 02:33:00,75.585,75.585,75.585,75.585,1200000.0
2009-01-12 02:34:00,75.585,75.595,75.57,75.595,82000000.0
2009-01-12 02:35:00,75.585,75.59,75.585,75.59,20400000.0
2009-01-12 02:36:00,75.585,75.585,75.515,75.52,127800000.0
2009-01-12 02:37:00,75.525,75.53,75.475,75.505,197600000.0
2009-01-12 02:38:00,75.5,75.52,75.48,75.515,173400000.0
2009-01-12 02:39:00,75.52,75.55,75.515,75.54,40000000.0
2009-01-12 02:40:00,75.545,75.57,75.54,75.555,54000000.0
2009-01-12 02:41:00,75.545,75.55,75.54,75.55,24400000.0
2009-01-12 02:42:00,75.555,75.575,75.545,75.555,21600000.0
2009-01-12 02:43:00,75.56,75.57,75.545,75.565,57200000.0
2009-01-12 02:44:00,75.57,75.57,75.53,75.545,40800000.0
2009-01-12 02:45:00,75.54,75.56,75.53,75.54,67200000.0
2009-01-12 02:46:00,75.545,75.55,75.545,75.545,3600000.0
2009-01-12 02:47:00,75.55,75.555,75.54,75.55,13200000.0
2009-01-12 02:48:00,75.55,75.55,75.55,75.55,1200000.0
2009-01-12 02:49:00,75.77,75.79,75.76,75.79,38800000.0
2009-01-12 02:50:00,75.545,75.545,75.495,75.5,38800000.0
2009-01-12 02:51:00,75.495,75.5,75.48,75.49,26400000.0
2009-01-12 02:52:00,75.48,75.49,75.475,75.49,22800000.0
2009-01-12 02:53:00,75.485,75.495,75.48,75.49,15600000.0
2009-01-12 02:54:00,75.485,75.495,75.465,75.495,38400000.0
2009-01-12 02:55:00,75.49,75.545,75.49,75.545,20600000.0
2009-01-12 02:56:00,75.55,75.56,75.545,75.55,9600000.0
2009-01-12 02:57:00,75.54,75.555,75.53,75.55,16800000.0
2009-01-12 02:58:00,75.56,75.585,75.545,75.585,19200000.0
2009-01-12 02:59:00,75.58,75.62,75.58,75.62,25200000.0
2009-01-12 03:00:00,75.625,75.635,75.62,75.635,9600000.0
2009-01-12 03:01:00,75.64,75.64,75.64,75.64,1200000.0
2009-01-12 03:02:00,75.635,75.635,75.62,75.625,13200000.0
2009-01-12 03:03:00,75.63,75.645,75.625,75.64,13200000.0
2009-01-12 03:04:00,75.635,75.64,75.62,75.63,21600000.0
2009-01-12 03:05:00,75.635,75.645,75.615,75.63,10800000.0
2009-01-12 03:06:00,75.615,75.625,75.55,75.585,45600000.0
2009-01-12 03:07:00,75.595,75.595,75.57,75.595,20400000.0
2009-01-12 03:08:00,75.605,75.61,75.58,75.605,26400000.0
2009-01-12 03:09:00,75.595,75.6,75.595,75.595,3600000.0
2009-01-12 03:10:00,75.595,75.61,75.565,75.565,27600000.0
2009-01-12 03:11:00,75.56,75.605,75.56,75.59,36000000.0
2009-01-12 03:12:00,75.595,75.62,75.58,75.62,21600000.0
2009-01-12 03:13:00,75.6,75.63,75.6,75.61,22800000.0
2009-01-12 03:14:00,75.61,75.64,75.6,75.61,24000000.0
2009-01-12 03:15:00,75.62,75.67,75.62,75.66,30000000.0
2009-01-12 03:16:00,75.66,75.72,75.66,75.7,287200000.0
2009-01-12 03:17:00,75.705,75.71,75.67,75.69,99800000.0
2009-01-12 03:18:00,75.69,75.725,75.675,75.725,182400000.0
2009-01-12 03:19:00,75.725,75.735,75.72,75.73,15600000.0
2009-01-12 03:20:00,75.735,75.74,75.72,75.74,20400000.0
2009-01-12 03:21:00,75.74,75.765,75.74,75.765,24000000.0
2009-01-12 03:22:00,75.77,75.77,75.725,75.74,78800000.0
2009-01-12 03:23:00,75.735,75.74,75.73,75.73,28400000.0
2009-01-12 03:24:00,75.735,75.74,75.72,75.72,37200000.0
2009-01-12 03:25:00,75.72,75.745,75.715,75.745,16800000.0
2009-01-12 03:26:00,75.74,75.75,75.735,75.745,16800000.0
2009-01-12 03:27:00,75.74,75.74,75.73,75.74,8400000.0
2009-01-12 03:28:00,75.745,75.745,75.725,75.735,21600000.0
2009-01-12 03:29:00,75.74,75.755,75.705,75.705,46000000.0
2009-01-12 03:30:00,75.725,75.77,75.705,75.76,87400000.0
2009-01-12 03:31:00,75.76,75.76,75.735,75.74,20400000.0
2009-01-12 03:32:00,75.74,75.745,75.74,75.74,3600000.0
2009-01-12 03:33:00,75.745,75.745,75.735,75.735,7200000.0
2009-01-12 03:34:00,75.73,75.735,75.7,75.7,20400000.0
2009-01-12 03:35:00,75.705,75.71,75.705,75.71,8400000.0
2009-01-12 03:36:00,75.705,75.71,75.63,75.68,176400000.0
2009-01-12 03:37:00,75.685,75.69,75.68,75.69,28800000.0
2009-01-12 03:38:00,75.69,75.71,75.69,75.71,6000000.0
2009-01-12 03:39:00,75.715,75.73,75.705,75.73,34200000.0
2009-01-12 03:40:00,75.725,75.755,75.71,75.755,127800000.0
2009-01-12 03:41:00,75.75,75.76,75.74,75.75,241600000.0
2009-01-12 03:42:00,75.75,75.775,75.745,75.775,191000000.0
2009-01-12 03:43:00,75.78,75.805,75.765,75.79,15600000.0
2009-01-12 03:44:00,75.795,75.805,75.795,75.8,10800000.0
2009-01-12 03:45:00,75.795,75.8,75.795,75.8,4800000.0
2009-01-12 03:46:00,75.795,75.8,75.755,75.765,10800000.0
2009-01-12 03:47:00,75.755,75.805,75.74,75.76,42000000.0
2009-01-12 03:48:00,75.77,75.77,75.74,75.765,32400000.0
2009-01-12 03:49:00,75.775,75.8,75.77,75.8,16800000.0
2009-01-12 03:50:00,75.79,75.79,75.72,75.79,40600000.0
2009-01-12 03:51:00,75.78,75.78,75.69,75.71,75200000.0
2009-01-12 03:52:00,75.715,75.715,75.695,75.7,45600000.0
2009-01-12 03:53:00,75.7,75.71,75.7,75.71,10600000.0
2009-01-12 03:54:00,75.705,75.705,75.705,75.705,2800000.0
2009-01-12 03:55:00,75.705,75.725,75.705,75.725,17000000.0
2009-01-12 03:56:00,75.73,75.73,75.73,75.73,1200000.0
2009-01-12 03:57:00,75.78,75.79,75.78,75.78,13800000.0
2009-01-12 03:58:00,75.79,75.8,75.78,75.8,13800000.0
2009-01-12 03:59:00,75.78,75.79,75.76,75.79,13800000.0
2009-01-12 04:00:00,75.735,75.735,75.73,75.73,13800000.0
2009-01-12 04:01:00,75.735,75.735,75.735,75.735,1200000.0
2009-01-12 04:02:00,75.74,75.74,75.735,75.735,2400000.0
2009-01-12 04:03:00,75.74,75.75,75.735,75.74,18000000.0
2009-01-12 04:04:00,75.745,75.75,75.74,75.75,4800000.0
2009-01-12 04:05:00,75.745,75.75,75.74,75.75,6000000.0
2009-01-12 04:06:00,75.755,75.775,75.755,75.775,2400000.0
2009-01-12 04:07:00,75.775,75.785,75.775,75.785,6000000.0
2009-01-12 04:08:00,75.79,75.79,75.775,75.78,23200000.0
2009-01-12 04:09:00,75.78,75.805,75.78,75.8,24400000.0
2009-01-12 04:10:00,75.71,75.71,75.7,75.7,43400000.0
2009-01-12 04:11:00,75.795,75.795,75.69,75.7,43400000.0
2009-01-12 04:12:00,75.705,75.79,75.705,75.785,51600000.0
2009-01-12 04:13:00,75.78,75.8,75.78,75.785,11800000.0
2009-01-12 04:14:00,75.79,75.8,75.79,75.8,14200000.0
2009-01-12 04:15:00,75.785,75.79,75.78,75.785,14000000.0
2009-01-12 04:16:00,75.785,75.8,75.78,75.8,23600000.0
2009-01-12 04:17:00,75.71,75.72,75.71,75.72,1200000.0
2009-01-12 04:18:00,75.805,75.805,75.805,75.805,1200000.0
2009-01-12 04:19:00,75.8,75.8,75.8,75.8,1200000.0
2009-01-12 04:20:00,75.805,75.815,75.805,75.815,6000000.0
2009-01-12 04:21:00,75.81,75.815,75.8,75.81,17600000.0
2009-01-12 04:22:00,75.805,75.81,75.805,75.805,10400000.0
2009-01-12 04:23:00,75.81,75.81,75.805,75.805,5800000.0
2009-01-12 04:24:00,75.81,75.81,75.81,75.81,1200000.0
2009-01-12 04:25:00,75.815,75.815,75.815,75.815,1200000.0
2009-01-12 04:26:00,75.825,75.835,75.825,75.835,2400000.0
2009-01-12 04:27:00,75.83,75.83,75.785,75.785,44200000.0
2009-01-12 04:28:00,75.79,75.79,75.785,75.79,3600000.0
2009-01-12 04:29:00,75.795,75.795,75.795,75.795,1200000.0
2009-01-12 04:30:00,75.79,75.79,75.79,75.79,1200000.0
2009-01-12 04:31:00,75.785,75.795,75.785,75.795,6000000.0
2009-01-12 04:32:00,75.65,75.66,75.64,75.64,14400000.0
2009-01-12 04:33:00,75.8,75.8,75.79,75.8,14400000.0
2009-01-12 04:34:00,75.805,75.82,75.805,75.81,7200000.0
2009-01-12 04:35:00,75.805,75.83,75.8,75.83,15400000.0
2009-01-12 04:36:00,75.83,75.84,75.83,75.84,5800000.0
2009-01-12 04:37:00,75.84,75.84,75.835,75.835,5800000.0
2009-01-12 04:38:00,75.66,75.67,75.64,75.64,3600000.0
2009-01-12 04:39:00,75.835,75.835,75.83,75.835,3600000.0
2009-01-12 04:40:00,75.83,75.835,75.82,75.82,14000000.0
2009-01-12 04:41:00,75.815,75.815,75.815,75.815,4600000.0
2009-01-12 04:42:00,75.82,75.82,75.8,75.805,17600000.0
2009-01-12 04:43:00,75.81,75.815,75.81,75.815,2400000.0
2009-01-12 04:44:00,75.805,75.81,75.805,75.81,4800000.0
2009-01-12 04:45:00,75.815,75.815,75.8,75.8,9400000.0
2009-01-12 04:46:00,75.81,75.815,75.805,75.805,9600000.0
2009-01-12 04:47:00,75.805,75.805,75.8,75.8,6000000.0
2009-01-12 04:48:00,75.55,75.56,75.52,75.52,1200000.0
2009-01-12 04:49:00,75.805,75.805,75.805,75.805,1200000.0
2009-01-12 04:50:00,75.81,75.815,75.805,75.815,10800000.0
2009-01-12 04:51:00,75.815,75.815,75.8,75.8,8400000.0
2009-01-12 04:52:00,75.795,75.795,75.785,75.79,9600000.0
2009-01-12 04:53:00,75.795,75.8,75.785,75.795,9600000.0
2009-01-12 04:54:00,75.79,75.795,75.785,75.79,8400000.0
2009-01-12 04:55:00,75.795,75.795,75.795,75.795,1200000.0
2009-01-12 04:56:00,75.79,75.795,75.78,75.78,8400000.0
2009-01-12 04:57:00,75.775,75.795,75.775,75.795,8400000.0
2009-01-12 04:58:00,75.795,75.8,75.795,75.8,8400000.0
2009-01-12 04:59:00,75.8,75.8,75.755,75.8,35800000.0
2009-01-12 05:00:00,75.795,75.795,75.79,75.79,2400000.0
2009-01-12 05:01:00,75.59,75.6,75.59,75.6,2400000.0
2009-01-12 05:02:00,75.785,75.79,75.785,75.79,2400000.0
2009-01-12 05:03:00,75.61,75.61,75.59,75.6,10600000.0
2009-01-12 05:04:00,75.795,75.8,75.78,75.78,10600000.0
2009-01-12 05:05:00,75.785,75.785,75.77,75.775,4800000.0
2009-01-12 05:06:00,75.765,75.765,75.735,75.735,9600000.0
2009-01-12 05:07:00,75.735,75.74,75.715,75.735,24000000.0
2009-01-12 05:08:00,75.745,75.745,75.725,75.725,9600000.0
2009-01-12 05:09:00,75.73,75.735,75.71,75.725,20200000.0
2009-01-12 05:10:00,75.72,75.725,75.715,75.715,7200000.0
2009-01-12 05:11:00,75.72,75.72,75.72,75.72,1200000.0
2009-01-12 05:12:00,75.725,75.73,75.72,75.72,8400000.0
2009-01-12 05:13:00,75.725,75.725,75.72,75.72,7200000.0
2009-01-12 05:14:00,75.57,75.58,75.56,75.56,12000000.0
2009-01-12 05:15:00,75.715,75.715,75.71,75.715,12000000.0
2009-01-12 05:16:00,75.72,75.72,75.72,75.72,2400000.0
2009-01-12 05:17:00,75.57,75.57,75.53,75.53,6000000.0
2009-01-12 05:18:00,75.72,75.72,75.715,75.715,6000000.0
2009-01-12 05:19:00,75.71,75.71,75.71,75.71,1200000.0
2009-01-12 05:20:00,75.715,75.715,75.71,75.715,3600000.0
2009-01-12 05:21:00,75.71,75.71,75.69,75.695,13000000.0
2009-01-12 05:22:00,75.51,75.55,75.5,75.55,1200000.0
2009-01-12 05:23:00,75.7,75.7,75.7,75.7,1200000.0
2009-01-12 05:24:00,75.7,75.71,75.7,75.705,11600000.0
2009-01-12 05:25:00,75.71,75.71,75.7,75.71,16400000.0
2009-01-12 05:26:00,75.7,75.7,75.695,75.7,4800000.0
2009-01-12 05:27:00,75.695,75.705,75.695,75.705,4800000.0
2009-01-12 05:28:00,75.7,75.71,75.64,75.64,60000000.0
2009-01-12 05:29:00,75.645,75.69,75.615,75.63,85200000.0
2009-01-12 05:30:00,75.625,75.72,75.625,75.72,53600000.0
2009-01-12 05:31:00,75.715,75.715,75.63,75.635,92800000.0
2009-01-12 05:32:00,75.63,75.65,75.63,75.63,37000000.0
2009-01-12 05:33:00,75.635,75.67,75.595,75.63,80600000.0
2009-01-12 05:34:00,75.625,75.72,75.625,75.72,110200000.0
2009-01-12 05:35:00,75.71,75.72,75.685,75.685,64800000.0
2009-01-12 05:36:00,75.67,75.675,75.64,75.645,145400000.0
2009-01-12 05:37:00,75.645,75.665,75.62,75.66,83000000.0
2009-01-12 05:38:00,75.665,75.665,75.65,75.65,37600000.0
2009-01-12 05:39:00,75.65,75.65,75.62,75.64,45000000.0
2009-01-12 05:40:00,75.635,75.645,75.63,75.63,29600000.0
2009-01-12 05:41:00,75.63,75.63,75.56,75.59,50400000.0
2009-01-12 05:42:00,75.585,75.595,75.515,75.56,63600000.0
2009-01-12 05:43:00,75.56,75.59,75.56,75.59,12800000.0
2009-01-12 05:44:00,75.59,75.59,75.545,75.545,31200000.0
2009-01-12 05:45:00,75.55,75.585,75.515,75.57,35000000.0
2009-01-12 05:46:00,75.57,75.575,75.52,75.535,49600000.0
2009-01-12 05:47:00,75.535,75.57,75.535,75.565,30200000.0
2009-01-12 05:48:00,75.575,75.575,75.52,75.54,22800000.0
2009-01-12 05:49:00,75.52,75.52,75.51,75.51,23800000.0
2009-01-12 05:50:00,75.545,75.585,75.545,75.585,23800000.0
2009-01-12 05:51:00,75.58,75.585,75.565,75.575,49400000.0
2009-01-12 05:52:00,75.575,75.585,75.575,75.585,4600000.0
2009-01-12 05:53:00,75.58,75.6,75.575,75.59,19200000.0
2009-01-12 05:54:00,75.48,75.48,75.47,75.47,12000000.0
2009-01-12 05:55:00,75.48,75.48,75.46,75.48,12000000.0
2009-01-12 05:56:00,75.585,75.59,75.58,75.585,12000000.0
2009-01-12 05:57:00,75.58,75.59,75.58,75.59,30000000.0
2009-01-12 05:58:00,75.49,75.49,75.48,75.49,10800000.0
2009-01-12 05:59:00,75.5,75.5,75.49,75.49,10800000.0
2009-01-12 06:00:00,75.6,75.605,75.595,75.605,10800000.0
2009-01-12 06:01:00,75.6,75.6,75.595,75.6,7200000.0
2009-01-12 06:02:00,75.605,75.625,75.585,75.605,49200000.0
2009-01-12 06:03:00,75.61,75.61,75.6,75.605,32200000.0
2009-01-12 06:04:00,75.61,75.63,75.605,75.625,38400000.0
2009-01-12 06:05:00,75.62,75.625,75.62,75.62,9600000.0
2009-01-12 06:06:00,75.62,75.62,75.62,75.62,6000000.0
2009-01-12 06:07:00,75.615,75.62,75.615,75.615,10800000.0
2009-01-12 06:08:00,75.62,75.62,75.61,75.615,15600000.0
2009-01-12 06:09:00,75.61,75.61,75.6,75.6,4800000.0
2009-01-12 06:10:00,75.605,75.61,75.605,75.61,9600000.0
2009-01-12 06:11:00,75.6,75.63,75.6,75.6,25200000.0
2009-01-12 06:12:00,75.605,75.61,75.6,75.6,12000000.0
2009-01-12 06:13:00,75.595,75.6,75.57,75.575,19200000.0
2009-01-12 06:14:00,75.58,75.58,75.565,75.565,6000000.0
2009-01-12 06:15:00,75.575,75.575,75.575,75.575,1200000.0
2009-01-12 06:16:00,75.57,75.57,75.57,75.57,1200000.0
2009-01-12 06:17:00,75.57,75.575,75.545,75.545,18800000.0
2009-01-12 06:18:00,75.55,75.575,75.55,75.57,10800000.0
2009-01-12 06:19:00,75.56,75.57,75.54,75.55,25800000.0
2009-01-12 06:20:00,75.545,75.565,75.545,75.565,23600000.0
2009-01-12 06:21:00,75.555,75.575,75.485,75.485,69000000.0
2009-01-12 06:22:00,75.485,75.54,75.485,75.54,44800000.0
2009-01-12 06:23:00,75.555,75.56,75.48,75.48,44400000.0
2009-01-12 06:24:00,75.48,75.5,75.475,75.495,25200000.0
2009-01-12 06:25:00,75.505,75.505,75.47,75.47,20400000.0
2009-01-12 06:26:00,75.47,75.48,75.46,75.48,10800000.0
2009-01-12 06:27:00,75.48,75.485,75.47,75.47,10800000.0
2009-01-12 06:28:00,75.47,75.49,75.465,75.465,20400000.0
2009-01-12 06:29:00,75.475,75.48,75.465,75.475,31600000.0
2009-01-12 06:30:00,75.465,75.485,75.455,75.455,27200000.0
2009-01-12 06:31:00,75.455,75.465,75.455,75.465,4800000.0
2009-01-12 06:32:00,75.46,75.465,75.45,75.45,32600000.0
2009-01-12 06:33:00,75.45,75.47,75.45,75.45,100400000.0
2009-01-12 06:34:00,75.455,75.48,75.455,75.48,29200000.0
2009-01-12 06:35:00,75.485,75.5,75.485,75.495,22600000.0
2009-01-12 06:36:00,75.495,75.51,75.485,75.5,52800000.0
2009-01-12 06:37:00,75.5,75.52,75.495,75.505,37600000.0
2009-01-12 06:38:00,75.51,75.51,75.505,75.505,41000000.0
2009-01-12 06:39:00,75.505,75.505,75.495,75.505,49800000.0
2009-01-12 06:40:00,75.505,75.505,75.5,75.5,5800000.0
2009-01-12 06:41:00,75.5,75.51,75.495,75.505,69400000.0
2009-01-12 06:42:00,75.51,75.51,75.485,75.5,56600000.0
2009-01-12 06:43:00,75.505,75.505,75.5,75.5,15200000.0
2009-01-12 06:44:00,75.5,75.5,75.5,75.5,1200000.0
2009-01-12 06:45:00,75.63,75.64,75.62,75.64,4600000.0
2009-01-12 06:46:00,75.505,75.505,75.5,75.5,4600000.0
2009-01-12 06:47:00,75.5,75.5,75.5,75.5,26400000.0
2009-01-12 06:48:00,75.5,75.5,75.5,75.5,13800000.0
2009-01-12 06:49:00,75.5,75.505,75.495,75.505,15000000.0
2009-01-12 06:50:00,75.5,75.505,75.49,75.49,7200000.0
2009-01-12 06:51:00,75.495,75.505,75.49,75.505,7200000.0
2009-01-12 06:52:00,75.505,75.51,75.465,75.495,23800000.0
2009-01-12 06:53:00,75.49,75.49,75.475,75.485,9600000.0
2009-01-12 06:54:00,75.49,75.49,75.48,75.48,3600000.0
2009-01-12 06:55:00,75.475,75.49,75.455,75.47,14200000.0
2009-01-12 06:56:00,75.485,75.5,75.485,75.485,7200000.0
2009-01-12 06:57:00,75.5,75.5,75.49,75.5,12000000.0
2009-01-12 06:58:00,75.5,75.5,75.485,75.495,7200000.0
2009-01-12 06:59:00,75.485,75.495,75.485,75.495,2400000.0
2009-01-12 07:00:00,75.485,75.495,75.46,75.485,39400000.0
2009-01-12 07:01:00,75.49,75.495,75.485,75.485,8600000.0
2009-01-12 07:02:00,75.485,75.485,75.485,75.485,1600000.0
2009-01-12 07:03:00,75.485,75.485,75.485,75.485,2600000.0
2009-01-12 07:04:00,75.49,75.5,75.49,75.495,30400000.0
2009-01-12 07:05:00,75.495,75.525,75.495,75.525,40000000.0
2009-01-12 07:06:00,75.525,75.56,75.525,75.56,143000000.0
2009-01-12 07:07:00,75.56,75.565,75.54,75.555,62200000.0
2009-01-12 07:08:00,75.555,75.565,75.555,75.56,21200000.0
2009-01-12 07:09:00,75.565,75.57,75.525,75.525,59600000.0
2009-01-12 07:10:00,75.53,75.55,75.525,75.54,86200000.0
2009-01-12 07:11:00,75.535,75.535,75.525,75.535,23400000.0
2009-01-12 07:12:00,75.54,75.54,75.515,75.52,12400000.0
2009-01-12 07:13:00,75.535,75.535,75.515,75.53,15000000.0
2009-01-12 07:14:00,75.525,75.525,75.525,75.525,4200000.0
2009-01-12 07:15:00,75.59,75.6,75.59,75.6,2800000.0
2009-01-12 07:16:00,75.53,75.535,75.53,75.535,2800000.0
2009-01-12 07:17:00,75.535,75.535,75.52,75.535,29800000.0
2009-01-12 07:18:00,75.53,75.535,75.525,75.525,18000000.0
2009-01-12 07:19:00,75.53,75.55,75.525,75.55,8400000.0
2009-01-12 07:20:00,75.54,75.54,75.535,75.535,2400000.0
2009-01-12 07:21:00,75.525,75.55,75.525,75.535,30000000.0
2009-01-12 07:22:00,75.535,75.54,75.535,75.54,14600000.0
2009-01-12 07:23:00,75.535,75.54,75.535,75.54,12000000.0
2009-01-12 07:24:00,75.54,75.54,75.535,75.54,14400000.0
2009-01-12 07:25:00,75.54,75.55,75.54,75.55,8400000.0
2009-01-12 07:26:00,75.55,75.59,75.54,75.56,30000000.0
2009-01-12 07:27:00,75.565,75.565,75.56,75.56,2400000.0
2009-01-12 07:28:00,75.565,75.6,75.565,75.575,42200000.0
2009-01-12 07:29:00,75.575,75.575,75.57,75.57,6000000.0
2009-01-12 07:30:00,75.565,75.565,75.54,75.555,27600000.0
2009-01-12 07:31:00,75.55,75.55,75.55,75.55,1200000.0
2009-01-12 07:32:00,75.545,75.545,75.54,75.545,18000000.0
2009-01-12 07:33:00,75.55,75.57,75.545,75.565,66200000.0
2009-01-12 07:34:00,75.555,75.56,75.545,75.56,8400000.0
2009-01-12 07:35:00,75.55,75.565,75.55,75.55,15600000.0
2009-01-12 07:36:00,75.565,75.58,75.565,75.58,4800000.0
2009-01-12 07:37:00,75.575,75.605,75.57,75.59,67000000.0
2009-01-12 07:38:00,75.585,75.59,75.585,75.59,15600000.0
2009-01-12 07:39:00,75.59,75.6,75.59,75.6,9400000.0
2009-01-12 07:40:00,75.605,75.63,75.605,75.625,18000000.0
2009-01-12 07:41:00,75.625,75.625,75.56,75.6,54000000.0
2009-01-12 07:42:00,75.605,75.63,75.6,75.625,60400000.0
2009-01-12 07:43:00,75.625,75.63,75.62,75.625,44200000.0
2009-01-12 07:44:00,75.62,75.625,75.615,75.615,19200000.0
2009-01-12 07:45:00,75.62,75.62,75.62,75.62,2400000.0
2009-01-12 07:46:00,75.62,75.665,75.62,75.655,34800000.0
2009-01-12 07:47:00,75.655,75.655,75.655,75.655,1200000.0
2009-01-12 07:48:00,75.51,75.53,75.51,75.52,9600000.0
2009-01-12 07:49:00,75.65,75.675,75.65,75.675,9600000.0
2009-01-12 07:50:00,75.68,75.68,75.675,75.675,4800000.0
2009-01-12 07:51:00,75.67,75.67,75.67,75.67,1200000.0
2009-01-12 07:52:00,75.675,75.675,75.64,75.64,19000000.0
2009-01-12 07:53:00,75.52,75.53,75.52,75.52,9400000.0
2009-01-12 07:54:00,75.64,75.64,75.63,75.63,9400000.0
2009-01-12 07:55:00,75.635,75.65,75.635,75.64,15400000.0
2009-01-12 07:56:00,75.645,75.645,75.645,75.645,3600000.0
2009-01-12 07:57:00,75.64,75.65,75.63,75.645,14200000.0
2009-01-12 07:58:00,75.65,75.655,75.64,75.655,10800000.0
2009-01-12 07:59:00,75.65,75.685,75.615,75.625,38800000.0
2009-01-12 08:00:00,75.63,75.665,75.625,75.665,83600000.0
2009-01-12 08:01:00,75.67,75.675,75.66,75.675,10600000.0
2009-01-12 08:02:00,75.68,75.68,75.67,75.67,4800000.0
2009-01-12 08:03:00,75.665,75.67,75.66,75.66,4800000.0
2009-01-12 08:04:00,75.665,75.675,75.665,75.675,18000000.0
2009-01-12 08:05:00,75.675,75.68,75.665,75.665,31200000.0
2009-01-12 08:06:00,75.665,75.665,75.665,75.665,2400000.0
2009-01-12 08:07:00,75.675,75.675,75.66,75.66,11200000.0
2009-01-12 08:08:00,75.66,75.67,75.66,75.67,22200000.0
2009-01-12 08:09:00,75.665,75.675,75.665,75.67,18600000.0
2009-01-12 08:10:00,75.665,75.67,75.66,75.66,20800000.0
2009-01-12 08:11:00,75.655,75.66,75.62,75.625,72000000.0
2009-01-12 08:12:00,75.625,75.625,75.61,75.615,56400000.0
2009-01-12 08:13:00,75.62,75.63,75.62,75.63,16000000.0
2009-01-12 08:14:00,75.64,75.64,75.575,75.585,37000000.0
2009-01-12 08:15:00,75.585,75.6,75.585,75.6,16800000.0
2009-01-12 08:16:00,75.6,75.61,75.585,75.585,28400000.0
2009-01-12 08:17:00,75.59,75.59,75.57,75.575,22600000.0
2009-01-12 08:18:00,75.575,75.585,75.56,75.565,32200000.0
2009-01-12 08:19:00,75.55,75.55,75.515,75.53,41200000.0
2009-01-12 08:20:00,75.525,75.575,75.5,75.555,48400000.0
2009-01-12 08:21:00,75.555,75.555,75.545,75.545,9600000.0
2009-01-12 08:22:00,75.545,75.55,75.535,75.54,13000000.0
2009-01-12 08:23:00,75.55,75.56,75.505,75.55,102400000.0
2009-01-12 08:24:00,75.55,75.57,75.54,75.56,104800000.0
2009-01-12 08:25:00,75.555,75.555,75.555,75.555,2400000.0
2009-01-12 08:26:00,75.545,75.545,75.515,75.53,18400000.0
2009-01-12 08:27:00,75.535,75.545,75.525,75.535,43200000.0
2009-01-12 08:28:00,75.54,75.55,75.54,75.55,6400000.0
2009-01-12 08:29:00,75.545,75.57,75.545,75.57,13200000.0
2009-01-12 08:30:00,75.58,75.58,75.57,75.57,35600000.0
2009-01-12 08:31:00,75.575,75.595,75.57,75.575,19200000.0
2009-01-12 08:32:00,75.57,75.58,75.55,75.55,18200000.0
2009-01-12 08:33:00,75.55,75.55,75.525,75.53,21200000.0
2009-01-12 08:34:00,75.54,75.545,75.53,75.545,30200000.0
2009-01-12 08:35:00,75.545,75.55,75.535,75.535,28800000.0
2009-01-12 08:36:00,75.535,75.565,75.53,75.565,46400000.0
2009-01-12 08:37:00,75.565,75.565,75.565,75.565,2400000.0
2009-01-12 08:38:00,75.56,75.56,75.555,75.555,6800000.0
2009-01-12 08:39:00,75.555,75.555,75.55,75.555,10400000.0
2009-01-12 08:40:00,75.555,75.565,75.55,75.555,58400000.0
2009-01-12 08:41:00,75.555,75.565,75.555,75.56,9400000.0
2009-01-12 08:42:00,75.565,75.565,75.555,75.555,19600000.0
2009-01-12 08:43:00,75.555,75.555,75.54,75.545,10600000.0
2009-01-12 08:44:00,75.55,75.56,75.54,75.54,62400000.0
2009-01-12 08:45:00,75.545,75.555,75.53,75.545,37200000.0
2009-01-12 08:46:00,75.55,75.55,75.55,75.55,1200000.0
2009-01-12 08:47:00,75.545,75.545,75.51,75.52,18800000.0
2009-01-12 08:48:00,75.525,75.54,75.5,75.525,48400000.0
2009-01-12 08:49:00,75.535,75.585,75.535,75.55,41800000.0
2009-01-12 08:50:00,75.555,75.555,75.515,75.52,9600000.0
2009-01-12 08:51:00,75.52,75.52,75.5,75.52,9600000.0
2009-01-12 08:52:00,75.54,75.56,75.5,75.54,16000000.0
2009-01-12 08:53:00,75.54,75.54,75.535,75.535,6000000.0
2009-01-12 08:54:00,75.515,75.515,75.475,75.51,48600000.0
2009-01-12 08:55:00,75.515,75.515,75.465,75.485,19200000.0
2009-01-12 08:56:00,75.475,75.495,75.46,75.495,24200000.0
2009-01-12 08:57:00,75.495,75.52,75.485,75.52,32400000.0
2009-01-12 08:58:00,75.51,75.51,75.51,75.51,1200000.0
2009-01-12 08:59:00,75.515,75.515,75.5,75.5,7200000.0
2009-01-12 09:00:00,75.5,75.5,75.49,75.5,10800000.0
2009-01-12 09:01:00,75.51,75.555,75.5,75.555,52200000.0
2009-01-12 09:02:00,75.545,75.575,75.545,75.57,19400000.0
2009-01-12 09:03:00,75.565,75.565,75.55,75.56,10800000.0
2009-01-12 09:04:00,75.565,75.59,75.555,75.585,18000000.0
2009-01-12 09:05:00,75.585,75.595,75.515,75.59,34800000.0
2009-01-12 09:06:00,75.595,75.605,75.595,75.6,14400000.0
2009-01-12 09:07:00,75.6,75.61,75.595,75.595,12000000.0
2009-01-12 09:08:00,75.595,75.625,75.55,75.565,12000000.0
2009-01-12 09:09:00,75.565,75.595,75.565,75.585,44600000.0
2009-01-12 09:10:00,75.585,75.59,75.56,75.56,62200000.0
2009-01-12 09:11:00,75.56,75.56,75.56,75.56,1200000.0
2009-01-12 09:12:00,75.56,75.56,75.56,75.56,3400000.0
2009-01-12 09:13:00,75.56,75.575,75.56,75.575,30200000.0
2009-01-12 09:14:00,75.58,75.615,75.58,75.615,20400000.0
2009-01-12 09:15:00,75.615,75.615,75.6,75.605,16800000.0
2009-01-12 09:16:00,75.6,75.6,75.585,75.595,12000000.0
2009-01-12 09:17:00,75.59,75.59,75.58,75.59,11800000.0
2009-01-12 09:18:00,75.6,75.605,75.595,75.605,4800000.0
2009-01-12 09:19:00,75.6,75.6,75.565,75.59,42800000.0
2009-01-12 09:20:00,75.605,75.62,75.59,75.605,31200000.0
2009-01-12 09:21:00,75.6,75.61,75.58,75.6,38000000.0
2009-01-12 09:22:00,75.605,75.62,75.575,75.585,15600000.0
2009-01-12 09:23:00,75.59,75.6,75.55,75.55,24000000.0
2009-01-12 09:24:00,75.545,75.575,75.52,75.52,54600000.0
2009-01-12 09:25:00,75.52,75.56,75.51,75.51,35600000.0
2009-01-12 09:26:00,75.515,75.515,75.46,75.485,63600000.0
2009-01-12 09:27:00,75.48,75.48,75.475,75.475,45200000.0
2009-01-12 09:28:00,75.475,75.475,75.43,75.445,109400000.0
2009-01-12 09:29:00,75.445,75.455,75.44,75.455,71400000.0
2009-01-12 09:30:00,75.45,75.48,75.445,75.48,48200000.0
2009-01-12 09:31:00,75.48,75.495,75.46,75.49,28800000.0
2009-01-12 09:32:00,75.49,75.495,75.455,75.49,33200000.0
2009-01-12 09:33:00,75.485,75.49,75.46,75.48,43200000.0
2009-01-12 09:34:00,75.475,75.475,75.45,75.46,38400000.0
2009-01-12 09:35:00,75.465,75.475,75.455,75.46,46400000.0
2009-01-12 09:36:00,75.455,75.47,75.44,75.455,26400000.0
2009-01-12 09:37:00,75.455,75.49,75.455,75.465,43000000.0
2009-01-12 09:38:00,75.47,75.47,75.42,75.435,55800000.0
2009-01-12 09:39:00,75.445,75.475,75.44,75.465,22800000.0
2009-01-12 09:40:00,75.465,75.475,75.465,75.465,10800000.0
2009-01-12 09:41:00,75.47,75.48,75.45,75.45,10800000.0
2009-01-12 09:42:00,75.455,75.48,75.455,75.48,22800000.0
2009-01-12 09:43:00,75.485,75.51,75.485,75.505,12000000.0
2009-01-12 09:44:00,75.5,75.515,75.5,75.505,15600000.0
2009-01-12 09:45:00,75.5,75.51,75.495,75.51,8400000.0
2009-01-12 09:46:00,75.505,75.515,75.5,75.51,13200000.0
2009-01-12 09:47:00,75.515,75.515,75.5,75.5,7200000.0
2009-01-12 09:48:00,75.495,75.495,75.455,75.455,28400000.0
2009-01-12 09:49:00,75.455,75.47,75.445,75.47,18000000.0
2009-01-12 09:50:00,75.475,75.48,75.465,75.48,9600000.0
2009-01-12 09:51:00,75.465,75.475,75.445,75.475,22800000.0
2009-01-12 09:52:00,75.475,75.485,75.475,75.485,15600000.0
2009-01-12 09:53:00,75.485,75.485,75.475,75.475,8400000.0
2009-01-12 09:54:00,75.47,75.495,75.465,75.495,8400000.0
2009-01-12 09:55:00,75.5,75.5,75.465,75.475,22800000.0
2009-01-12 09:56:00,75.485,75.5,75.485,75.495,7200000.0
2009-01-12 09:57:00,75.495,75.5,75.495,75.495,7200000.0
2009-01-12 09:58:00,75.49,75.495,75.49,75.49,4800000.0
2009-01-12 09:59:00,75.49,75.495,75.445,75.455,26400000.0
2009-01-12 10:00:00,75.455,75.48,75.45,75.455,28600000.0
2009-01-12 10:01:00,75.455,75.51,75.455,75.51,23800000.0
2009-01-12 10:02:00,75.52,75.52,75.51,75.52,87400000.0
2009-01-12 10:03:00,75.52,75.52,75.51,75.52,77600000.0
2009-01-12 10:04:00,75.52,75.52,75.51,75.52,59400000.0
2009-01-12 10:05:00,75.52,75.525,75.46,75.52,100800000.0
2009-01-12 10:06:00,75.52,75.52,75.43,75.43,75800000.0
2009-01-12 10:07:00,75.43,75.46,75.42,75.45,64400000.0
2009-01-12 10:08:00,75.45,75.455,75.43,75.455,61200000.0
2009-01-12 10:09:00,75.45,75.45,75.39,75.425,160800000.0
2009-01-12 10:10:00,75.43,75.445,75.37,75.39,77800000.0
2009-01-12 10:11:00,75.385,75.4,75.37,75.39,49200000.0
2009-01-12 10:12:00,75.385,75.39,75.36,75.37,32400000.0
2009-01-12 10:13:00,75.365,75.365,75.31,75.345,72800000.0
2009-01-12 10:14:00,75.35,75.425,75.35,75.415,58800000.0
2009-01-12 10:15:00,75.42,75.435,75.4,75.41,34800000.0
2009-01-12 10:16:00,75.415,75.43,75.4,75.425,28800000.0
2009-01-12 10:17:00,75.425,75.425,75.4,75.405,16800000.0
2009-01-12 10:18:00,75.41,75.455,75.405,75.435,42200000.0
2009-01-12 10:19:00,75.435,75.435,75.41,75.41,42000000.0
2009-01-12 10:20:00,75.41,75.425,75.38,75.395,81000000.0
2009-01-12 10:21:00,75.395,75.415,75.36,75.37,103000000.0
2009-01-12 10:22:00,75.37,75.385,75.355,75.385,25200000.0
2009-01-12 10:23:00,75.38,75.4,75.355,75.365,27400000.0
2009-01-12 10:24:00,75.36,75.435,75.36,75.43,50400000.0
2009-01-12 10:25:00,75.425,75.43,75.41,75.41,16800000.0
2009-01-12 10:26:00,75.415,75.415,75.365,75.365,47800000.0
2009-01-12 10:27:00,75.365,75.365,75.31,75.33,51600000.0
2009-01-12 10:28:00,75.335,75.375,75.33,75.36,57600000.0
2009-01-12 10:29:00,75.355,75.395,75.35,75.355,36000000.0
2009-01-12 10:30:00,75.355,75.365,75.32,75.32,40800000.0
2009-01-12 10:31:00,75.315,75.33,75.275,75.305,54000000.0
2009-01-12 10:32:00,75.295,75.3,75.275,75.285,19200000.0
2009-01-12 10:33:00,75.29,75.32,75.28,75.32,20400000.0
2009-01-12 10:34:00,75.325,75.35,75.325,75.34,12000000.0
2009-01-12 10:35:00,75.355,75.39,75.335,75.39,34600000.0
2009-01-12 10:36:00,75.385,75.4,75.33,75.33,39600000.0
2009-01-12 10:37:00,75.335,75.345,75.335,75.345,8400000.0
2009-01-12 10:38:00,75.34,75.35,75.315,75.32,30000000.0
2009-01-12 10:39:00,75.325,75.33,75.305,75.305,15600000.0
2009-01-12 10:40:00,75.31,75.345,75.295,75.335,32400000.0
2009-01-12 10:41:00,75.32,75.33,75.3,75.325,32400000.0
2009-01-12 10:42:00,75.32,75.325,75.31,75.32,31200000.0
2009-01-12 10:43:00,75.315,75.32,75.305,75.31,16800000.0
2009-01-12 10:44:00,75.305,75.33,75.29,75.3,35000000.0
2009-01-12 10:45:00,75.295,75.31,75.28,75.29,43800000.0
2009-01-12 10:46:00,75.29,75.31,75.29,75.295,23800000.0
2009-01-12 10:47:00,75.285,75.3,75.275,75.285,31200000.0
2009-01-12 10:48:00,75.29,75.29,75.215,75.24,96200000.0
2009-01-12 10:49:00,75.25,75.365,75.24,75.36,58600000.0
2009-01-12 10:50:00,75.365,75.37,75.315,75.325,59400000.0
2009-01-12 10:51:00,75.33,75.35,75.32,75.335,25200000.0
2009-01-12 10:52:00,75.34,75.345,75.32,75.335,35200000.0
2009-01-12 10:53:00,75.34,75.355,75.305,75.315,66200000.0
2009-01-12 10:54:00,75.325,75.335,75.245,75.27,96600000.0
2009-01-12 10:55:00,75.275,75.285,75.26,75.275,67400000.0
2009-01-12 10:56:00,75.275,75.275,75.205,75.205,138800000.0
2009-01-12 10:57:00,75.21,75.24,75.185,75.235,58000000.0
2009-01-12 10:58:00,75.235,75.275,75.235,75.255,22800000.0
2009-01-12 10:59:00,75.26,75.26,75.22,75.22,45000000.0
2009-01-12 11:00:00,75.235,75.275,75.23,75.25,58600000.0
2009-01-12 11:01:00,75.245,75.25,75.22,75.235,44400000.0
2009-01-12 11:02:00,75.235,75.24,75.205,75.215,33600000.0
2009-01-12 11:03:00,75.22,75.23,75.21,75.225,44000000.0
2009-01-12 11:04:00,75.225,75.24,75.21,75.23,47800000.0
2009-01-12 11:05:00,75.225,75.225,75.185,75.185,32400000.0
2009-01-12 11:06:00,75.2,75.23,75.19,75.23,45200000.0
2009-01-12 11:07:00,75.235,75.245,75.215,75.225,39600000.0
2009-01-12 11:08:00,75.225,75.23,75.21,75.22,15600000.0
2009-01-12 11:09:00,75.22,75.23,75.2,75.205,27600000.0
2009-01-12 11:10:00,75.22,75.25,75.215,75.25,39400000.0
2009-01-12 11:11:00,75.245,75.27,75.245,75.255,38200000.0
2009-01-12 11:12:00,75.26,75.28,75.23,75.23,46800000.0
2009-01-12 11:13:00,75.235,75.265,75.235,75.26,21600000.0
2009-01-12 11:14:00,75.26,75.27,75.24,75.255,27200000.0
2009-01-12 11:15:00,75.24,75.285,75.235,75.28,43800000.0
2009-01-12 11:16:00,75.275,75.35,75.235,75.345,75400000.0
2009-01-12 11:17:00,75.345,75.345,75.305,75.32,67800000.0
2009-01-12 11:18:00,75.315,75.315,75.28,75.295,49600000.0
2009-01-12 11:19:00,75.3,75.305,75.285,75.285,35800000.0
2009-01-12 11:20:00,75.29,75.29,75.27,75.27,15600000.0
2009-01-12 11:21:00,75.27,75.3,75.265,75.28,71600000.0
2009-01-12 11:22:00,75.285,75.31,75.285,75.295,13200000.0
2009-01-12 11:23:00,75.29,75.33,75.29,75.33,7200000.0
2009-01-12 11:24:00,75.335,75.375,75.33,75.375,33400000.0
2009-01-12 11:25:00,75.375,75.38,75.345,75.365,38600000.0
2009-01-12 11:26:00,75.37,75.38,75.345,75.38,52600000.0
2009-01-12 11:27:00,75.38,75.415,75.375,75.39,38400000.0
2009-01-12 11:28:00,75.395,75.41,75.375,75.39,62800000.0
2009-01-12 11:29:00,75.39,75.405,75.36,75.385,74000000.0
2009-01-12 11:30:00,75.385,75.395,75.38,75.395,21400000.0
2009-01-12 11:31:00,75.39,75.42,75.39,75.415,18000000.0
2009-01-12 11:32:00,75.42,75.42,75.41,75.415,6000000.0
2009-01-12 11:33:00,75.415,75.43,75.405,75.405,27400000.0
2009-01-12 11:34:00,75.4,75.42,75.4,75.405,13200000.0
2009-01-12 11:35:00,75.4,75.405,75.4,75.4,4800000.0
2009-01-12 11:36:00,75.395,75.395,75.36,75.395,19000000.0
2009-01-12 11:37:00,75.375,75.38,75.35,75.36,54600000.0
2009-01-12 11:38:00,75.38,75.385,75.365,75.385,49000000.0
2009-01-12 11:39:00,75.385,75.405,75.37,75.38,39200000.0
2009-01-12 11:40:00,75.39,75.39,75.365,75.37,20400000.0
2009-01-12 11:41:00,75.365,75.37,75.325,75.325,86600000.0
2009-01-12 11:42:00,75.335,75.345,75.32,75.335,30200000.0
2009-01-12 11:43:00,75.33,75.335,75.27,75.32,22800000.0
2009-01-12 11:44:00,75.34,75.34,75.275,75.285,76000000.0
2009-01-12 11:45:00,75.28,75.29,75.235,75.235,31000000.0
2009-01-12 11:46:00,75.245,75.275,75.245,75.255,78000000.0
2009-01-12 11:47:00,75.255,75.265,75.24,75.265,38800000.0
2009-01-12 11:48:00,75.27,75.31,75.265,75.275,40400000.0
2009-01-12 11:49:00,75.275,75.285,75.225,75.25,50600000.0
2009-01-12 11:50:00,75.255,75.295,75.255,75.28,43400000.0
2009-01-12 11:51:00,75.3,75.31,75.275,75.285,33200000.0
2009-01-12 11:52:00,75.295,75.295,75.265,75.275,83800000.0
2009-01-12 11:53:00,75.28,75.305,75.28,75.29,71000000.0
2009-01-12 11:54:00,75.29,75.3,75.29,75.295,64600000.0
2009-01-12 11:55:00,75.3,75.305,75.29,75.305,38800000.0
2009-01-12 11:56:00,75.3,75.305,75.27,75.275,62000000.0
2009-01-12 11:57:00,75.28,75.325,75.27,75.28,60000000.0
2009-01-12 11:58:00,75.285,75.305,75.26,75.295,44400000.0
2009-01-12 11:59:00,75.3,75.365,75.3,75.34,28600000.0
2009-01-12 12:00:00,75.355,75.355,75.31,75.31,27600000.0
2009-01-12 12:01:00,75.315,75.315,75.305,75.305,9600000.0
2009-01-12 12:02:00,75.305,75.305,75.3,75.3,3600000.0
2009-01-12 12:03:00,75.305,75.32,75.305,75.31,13200000.0
2009-01-12 12:04:00,75.295,75.3,75.29,75.295,20400000.0
2009-01-12 12:05:00,75.3,75.31,75.295,75.31,9600000.0
2009-01-12 12:06:00,75.305,75.335,75.3,75.325,28800000.0
2009-01-12 12:07:00,75.325,75.34,75.325,75.33,32400000.0
2009-01-12 12:08:00,75.335,75.345,75.33,75.335,8400000.0
2009-01-12 12:09:00,75.355,75.365,75.31,75.31,22800000.0
2009-01-12 12:10:00,75.31,75.35,75.31,75.34,18000000.0
2009-01-12 12:11:00,75.345,75.35,75.325,75.33,13200000.0
2009-01-12 12:12:00,75.335,75.34,75.31,75.31,33600000.0
2009-01-12 12:13:00,75.31,75.33,75.29,75.295,43200000.0
2009-01-12 12:14:00,75.295,75.3,75.255,75.26,49000000.0
2009-01-12 12:15:00,75.255,75.27,75.25,75.26,26400000.0
2009-01-12 12:16:00,75.265,75.27,75.255,75.265,12200000.0
2009-01-12 12:17:00,75.265,75.33,75.265,75.33,43600000.0
2009-01-12 12:18:00,75.34,75.345,75.305,75.315,36000000.0
2009-01-12 12:19:00,75.32,75.345,75.315,75.345,50400000.0
2009-01-12 12:20:00,75.35,75.37,75.34,75.345,33400000.0
2009-01-12 12:21:00,75.335,75.335,75.305,75.325,36000000.0
2009-01-12 12:22:00,75.31,75.32,75.31,75.31,21400000.0
2009-01-12 12:23:00,75.315,75.325,75.31,75.32,14400000.0
2009-01-12 12:24:00,75.315,75.345,75.28,75.29,78400000.0
2009-01-12 12:25:00,75.29,75.35,75.29,75.345,25200000.0
2009-01-12 12:26:00,75.34,75.35,75.325,75.335,37200000.0
2009-01-12 12:27:00,75.34,75.34,75.24,75.265,78400000.0
2009-01-12 12:28:00,75.265,75.31,75.265,75.3,41600000.0
2009-01-12 12:29:00,75.285,75.3,75.25,75.275,72800000.0
2009-01-12 12:30:00,75.27,75.32,75.27,75.31,44400000.0
2009-01-12 12:31:00,75.31,75.31,75.25,75.255,62400000.0
2009-01-12 12:32:00,75.26,75.285,75.25,75.275,76800000.0
2009-01-12 12:33:00,75.285,75.285,75.245,75.25,26400000.0
2009-01-12 12:34:00,75.25,75.26,75.235,75.255,21600000.0
2009-01-12 12:35:00,75.26,75.265,75.17,75.18,62000000.0
2009-01-12 12:36:00,75.175,75.185,75.135,75.135,28800000.0
2009-01-12 12:37:00,75.14,75.155,75.13,75.155,32400000.0
2009-01-12 12:38:00,75.15,75.195,75.115,75.19,51800000.0
2009-01-12 12:39:00,75.195,75.265,75.185,75.265,49800000.0
2009-01-12 12:40:00,75.275,75.28,75.245,75.25,69600000.0
2009-01-12 12:41:00,75.245,75.255,75.175,75.24,82400000.0
2009-01-12 12:42:00,75.255,75.255,75.205,75.23,58800000.0
2009-01-12 12:43:00,75.22,75.24,75.205,75.24,67200000.0
2009-01-12 12:44:00,75.23,75.25,75.21,75.22,32400000.0
2009-01-12 12:45:00,75.225,75.245,75.21,75.23,36000000.0
2009-01-12 12:46:00,75.22,75.25,75.22,75.24,16800000.0
2009-01-12 12:47:00,75.25,75.37,75.235,75.335,117400000.0
2009-01-12 12:48:00,75.335,75.54,75.31,75.485,137600000.0
2009-01-12 12:49:00,75.485,75.485,75.415,75.42,47600000.0
2009-01-12 12:50:00,75.4,75.42,75.31,75.405,122400000.0
2009-01-12 12:51:00,75.415,75.45,75.415,75.44,47800000.0
2009-01-12 12:52:00,75.455,75.535,75.455,75.535,32800000.0
2009-01-12 12:53:00,75.545,75.545,75.44,75.445,113800000.0
2009-01-12 12:54:00,75.445,75.455,75.39,75.39,80800000.0
2009-01-12 12:55:00,75.39,75.44,75.39,75.395,47800000.0
2009-01-12 12:56:00,75.39,75.39,75.325,75.335,134600000.0
2009-01-12 12:57:00,75.35,75.355,75.335,75.345,33600000.0
2009-01-12 12:58:00,75.345,75.405,75.33,75.405,71200000.0
2009-01-12 12:59:00,75.4,75.4,75.355,75.355,12000000.0
2009-01-12 13:00:00,75.355,75.425,75.345,75.35,51200000.0
2009-01-12 13:01:00,75.355,75.355,75.25,75.275,104600000.0
2009-01-12 13:02:00,75.26,75.285,75.245,75.28,26400000.0
2009-01-12 13:03:00,75.28,75.28,75.2,75.23,58800000.0
2009-01-12 13:04:00,75.24,75.24,75.2,75.235,47800000.0
2009-01-12 13:05:00,75.22,75.225,75.145,75.145,46000000.0
2009-01-12 13:06:00,75.15,75.175,75.14,75.145,37200000.0
2009-01-12 13:07:00,75.145,75.165,75.145,75.145,18000000.0
2009-01-12 13:08:00,75.14,75.145,75.14,75.145,21600000.0
2009-01-12 13:09:00,75.135,75.15,75.135,75.14,19200000.0
2009-01-12 13:10:00,75.14,75.155,75.105,75.105,43200000.0
2009-01-12 13:11:00,75.115,75.135,75.1,75.11,22800000.0
2009-01-12 13:12:00,75.115,75.125,75.11,75.115,19200000.0
2009-01-12 13:13:00,75.115,75.115,75.05,75.06,56000000.0
2009-01-12 13:14:00,75.055,75.085,75.05,75.055,39600000.0
2009-01-12 13:15:00,75.055,75.075,75.055,75.065,22800000.0
2009-01-12 13:16:00,75.06,75.075,75.05,75.065,12000000.0
2009-01-12 13:17:00,75.06,75.06,75.05,75.055,10800000.0
2009-01-12 13:18:00,75.06,75.08,75.05,75.075,14400000.0
2009-01-12 13:19:00,75.07,75.08,75.065,75.075,18000000.0
2009-01-12 13:20:00,75.08,75.08,75.01,75.01,34600000.0
2009-01-12 13:21:00,75.005,75.03,75.005,75.005,36000000.0
2009-01-12 13:22:00,75.015,75.025,75.015,75.015,24000000.0
2009-01-12 13:23:00,75.01,75.01,75.005,75.01,24000000.0
2009-01-12 13:24:00,75.01,75.015,74.96,74.96,37200000.0
2009-01-12 13:25:00,74.955,74.985,74.94,74.965,64600000.0
2009-01-12 13:26:00,74.97,74.97,74.945,74.96,50200000.0
2009-01-12 13:27:00,74.96,74.96,74.915,74.93,31200000.0
2009-01-12 13:28:00,74.94,74.955,74.79,74.885,114600000.0
2009-01-12 13:29:00,74.895,74.91,74.875,74.9,92000000.0
2009-01-12 13:30:00,74.89,74.895,74.855,74.87,51200000.0
2009-01-12 13:31:00,74.875,74.895,74.865,74.89,40200000.0
2009-01-12 13:32:00,74.9,74.91,74.89,74.9,25200000.0
2009-01-12 13:33:00,74.905,74.925,74.89,74.91,38200000.0
2009-01-12 13:34:00,74.915,74.925,74.905,74.925,62000000.0
2009-01-12 13:35:00,74.91,74.945,74.89,74.89,81400000.0
2009-01-12 13:36:00,74.89,74.93,74.89,74.92,32000000.0
2009-01-12 13:37:00,74.915,74.915,74.885,74.89,38200000.0
2009-01-12 13:38:00,74.895,74.93,74.865,74.91,46800000.0
2009-01-12 13:39:00,74.905,74.92,74.875,74.91,61400000.0
2009-01-12 13:40:00,74.915,74.995,74.905,74.995,60400000.0
2009-01-12 13:41:00,74.99,75.015,74.925,74.925,76200000.0
2009-01-12 13:42:00,74.925,74.945,74.895,74.905,68000000.0
2009-01-12 13:43:00,74.9,74.9,74.82,74.825,69400000.0
2009-01-12 13:44:00,74.835,74.87,74.815,74.855,43200000.0
2009-01-12 13:45:00,74.85,74.86,74.835,74.84,28600000.0
2009-01-12 13:46:00,74.85,74.85,74.82,74.83,38200000.0
2009-01-12 13:47:00,74.84,74.92,74.83,74.91,52800000.0
2009-01-12 13:48:00,74.905,74.945,74.89,74.915,55000000.0
2009-01-12 13:49:00,74.915,74.92,74.9,74.91,32200000.0
2009-01-12 13:50:00,74.905,74.935,74.9,74.935,37200000.0
2009-01-12 13:51:00,74.94,75.0,74.935,74.94,59800000.0
2009-01-12 13:52:00,74.945,74.955,74.925,74.935,24000000.0
2009-01-12 13:53:00,74.945,74.96,74.93,74.96,52200000.0
2009-01-12 13:54:00,74.955,75.01,74.95,74.995,72600000.0
2009-01-12 13:55:00,75.0,75.005,74.97,74.98,68400000.0
2009-01-12 13:56:00,74.975,74.975,74.95,74.975,22800000.0
2009-01-12 13:57:00,74.97,74.99,74.955,74.965,28600000.0
2009-01-12 13:58:00,74.97,75.02,74.97,75.005,43200000.0
2009-01-12 13:59:00,75.0,75.05,74.985,75.0,67000000.0
2009-01-12 14:00:00,75.005,75.02,74.96,74.995,93400000.0
2009-01-12 14:01:00,74.99,75.03,74.99,75.015,49200000.0
2009-01-12 14:02:00,75.015,75.015,74.965,75.005,38000000.0
2009-01-12 14:03:00,74.99,75.025,74.97,74.995,28800000.0
2009-01-12 14:04:00,74.985,75.035,74.98,75.035,29800000.0
2009-01-12 14:05:00,75.03,75.06,74.985,75.005,43200000.0
2009-01-12 14:06:00,74.995,75.0,74.96,74.985,48800000.0
2009-01-12 14:07:00,74.985,74.99,74.98,74.99,7200000.0
2009-01-12 14:08:00,74.985,74.99,74.98,74.985,8400000.0
2009-01-12 14:09:00,75.0,75.01,75.0,75.005,8400000.0
2009-01-12 14:10:00,75.005,75.05,74.98,75.0,70000000.0
2009-01-12 14:11:00,74.995,75.055,74.99,75.025,41800000.0
2009-01-12 14:12:00,75.025,75.055,74.995,75.03,72600000.0
2009-01-12 14:13:00,75.03,75.03,74.975,74.975,34600000.0
2009-01-12 14:14:00,74.99,75.02,74.99,75.02,20200000.0
2009-01-12 14:15:00,75.02,75.025,74.975,74.995,53800000.0
2009-01-12 14:16:00,74.995,75.015,74.98,74.985,49400000.0
2009-01-12 14:17:00,74.98,74.985,74.94,74.945,33600000.0
2009-01-12 14:18:00,74.945,74.975,74.935,74.955,40800000.0
2009-01-12 14:19:00,74.95,74.965,74.95,74.955,22800000.0
2009-01-12 14:20:00,74.96,74.975,74.955,74.965,32200000.0
2009-01-12 14:21:00,74.975,75.005,74.97,75.005,44800000.0
2009-01-12 14:22:00,75.01,75.035,75.0,75.035,31000000.0
2009-01-12 14:23:00,75.04,75.045,75.02,75.02,21600000.0
2009-01-12 14:24:00,75.025,75.04,75.025,75.035,26400000.0
2009-01-12 14:25:00,75.04,75.04,75.01,75.03,34800000.0
2009-01-12 14:26:00,75.025,75.025,74.99,75.0,27600000.0
2009-01-12 14:27:00,75.0,75.015,74.99,74.995,15600000.0
2009-01-12 14:28:00,74.99,75.005,74.96,75.005,33600000.0
2009-01-12 14:29:00,74.995,74.995,74.94,74.975,46600000.0
2009-01-12 14:30:00,74.955,74.99,74.955,74.99,12000000.0
2009-01-12 14:31:00,74.99,75.01,74.98,74.99,33600000.0
2009-01-12 14:32:00,74.99,75.01,74.99,75.0,17800000.0
2009-01-12 14:33:00,75.0,75.01,74.98,74.98,34000000.0
2009-01-12 14:34:00,74.985,74.99,74.98,74.985,10800000.0
2009-01-12 14:35:00,74.985,75.0,74.975,74.975,30000000.0
2009-01-12 14:36:00,74.98,74.985,74.98,74.98,6000000.0
2009-01-12 14:37:00,74.985,74.985,74.96,74.965,28800000.0
2009-01-12 14:38:00,74.96,74.995,74.96,74.98,64600000.0
2009-01-12 14:39:00,74.985,75.01,74.98,75.005,60000000.0
2009-01-12 14:40:00,75.01,75.05,75.005,75.035,30000000.0
2009-01-12 14:41:00,75.035,75.045,75.025,75.03,13200000.0
2009-01-12 14:42:00,75.025,75.085,75.02,75.085,33600000.0
2009-01-12 14:43:00,75.095,75.115,75.08,75.085,38400000.0
2009-01-12 14:44:00,75.08,75.1,75.06,75.09,18000000.0
2009-01-12 14:45:00,75.095,75.095,75.055,75.08,43200000.0
2009-01-12 14:46:00,75.08,75.1,75.08,75.095,12000000.0
2009-01-12 14:47:00,75.095,75.105,75.06,75.06,50400000.0
2009-01-12 14:48:00,75.06,75.075,75.035,75.065,52800000.0
2009-01-12 14:49:00,75.06,75.1,75.06,75.075,31200000.0
2009-01-12 14:50:00,75.04,75.055,75.04,75.045,13200000.0
2009-01-12 14:51:00,75.055,75.055,75.025,75.035,34800000.0
2009-01-12 14:52:00,75.025,75.08,75.025,75.045,31200000.0
2009-01-12 14:53:00,75.045,75.07,75.03,75.06,24000000.0
2009-01-12 14:54:00,75.055,75.055,75.005,75.025,51600000.0
2009-01-12 14:55:00,75.02,75.055,75.02,75.055,44600000.0
2009-01-12 14:56:00,75.06,75.06,75.025,75.04,37200000.0
2009-01-12 14:57:00,75.04,75.05,75.015,75.025,47200000.0
2009-01-12 14:58:00,75.025,75.05,75.02,75.04,60800000.0
2009-01-12 14:59:00,75.045,75.06,75.025,75.035,36400000.0
2009-01-12 15:00:00,75.035,75.055,75.015,75.035,68200000.0
2009-01-12 15:01:00,75.045,75.065,75.03,75.065,27600000.0
2009-01-12 15:02:00,75.07,75.075,75.06,75.06,23800000.0
2009-01-12 15:03:00,75.055,75.06,75.025,75.035,44400000.0
2009-01-12 15:04:00,75.035,75.09,75.035,75.09,61200000.0
2009-01-12 15:05:00,75.09,75.13,75.085,75.12,25200000.0
2009-01-12 15:06:00,75.13,75.135,75.12,75.135,22800000.0
2009-01-12 15:07:00,75.13,75.14,75.11,75.135,34800000.0
2009-01-12 15:08:00,75.135,75.15,75.125,75.135,20400000.0
2009-01-12 15:09:00,75.135,75.15,75.125,75.14,22800000.0
2009-01-12 15:10:00,75.14,75.15,75.13,75.145,24000000.0
2009-01-12 15:11:00,75.14,75.165,75.14,75.16,24000000.0
2009-01-12 15:12:00,75.15,75.15,75.13,75.14,33600000.0
2009-01-12 15:13:00,75.145,75.195,75.145,75.18,25200000.0
2009-01-12 15:14:00,75.185,75.195,75.155,75.17,33600000.0
2009-01-12 15:15:00,75.16,75.205,75.16,75.195,74200000.0
2009-01-12 15:16:00,75.19,75.195,75.135,75.155,84800000.0
2009-01-12 15:17:00,75.165,75.165,75.055,75.06,83400000.0
2009-01-12 15:18:00,75.07,75.125,75.06,75.1,70800000.0
2009-01-12 15:19:00,75.1,75.115,75.05,75.07,71600000.0
2009-01-12 15:20:00,75.075,75.08,75.025,75.075,112200000.0
2009-01-12 15:21:00,75.075,75.075,75.01,75.04,104000000.0
2009-01-12 15:22:00,75.045,75.08,75.025,75.07,57000000.0
2009-01-12 15:23:00,75.075,75.085,75.045,75.05,66000000.0
2009-01-12 15:24:00,75.05,75.085,75.035,75.055,73000000.0
2009-01-12 15:25:00,75.05,75.065,75.01,75.06,84400000.0
2009-01-12 15:26:00,75.05,75.14,75.045,75.12,84000000.0
2009-01-12 15:27:00,75.125,75.125,75.065,75.065,62200000.0
2009-01-12 15:28:00,75.07,75.09,75.065,75.09,22800000.0
2009-01-12 15:29:00,75.085,75.12,75.06,75.11,93000000.0
2009-01-12 15:30:00,75.105,75.155,75.1,75.155,37200000.0
2009-01-12 15:31:00,75.15,75.165,75.14,75.155,19600000.0
2009-01-12 15:32:00,75.15,75.185,75.14,75.16,29800000.0
2009-01-12 15:33:00,75.16,75.16,75.14,75.14,32200000.0
2009-01-12 15:34:00,75.145,75.15,75.125,75.135,30400000.0
2009-01-12 15:35:00,75.14,75.15,75.125,75.125,33600000.0
2009-01-12 15:36:00,75.115,75.22,75.115,75.18,70600000.0
2009-01-12 15:37:00,75.18,75.19,75.155,75.16,52800000.0
2009-01-12 15:38:00,75.155,75.17,75.14,75.14,48000000.0
2009-01-12 15:39:00,75.15,75.165,75.14,75.165,27600000.0
2009-01-12 15:40:00,75.155,75.16,75.145,75.15,42000000.0
2009-01-12 15:41:00,75.145,75.15,75.12,75.125,46800000.0
2009-01-12 15:42:00,75.13,75.16,75.11,75.11,49600000.0
2009-01-12 15:43:00,75.115,75.13,75.09,75.125,45600000.0
2009-01-12 15:44:00,75.13,75.16,75.13,75.135,50400000.0
2009-01-12 15:45:00,75.135,75.235,75.135,75.235,60000000.0
2009-01-12 15:46:00,75.235,75.3,75.235,75.24,81000000.0
2009-01-12 15:47:00,75.24,75.25,75.19,75.205,51600000.0
2009-01-12 15:48:00,75.215,75.265,75.205,75.245,35800000.0
2009-01-12 15:49:00,75.25,75.26,75.245,75.255,16800000.0
2009-01-12 15:50:00,75.25,75.255,75.145,75.155,99000000.0
2009-01-12 15:51:00,75.15,75.195,75.15,75.18,39600000.0
2009-01-12 15:52:00,75.19,75.2,75.17,75.2,34000000.0
2009-01-12 15:53:00,75.205,75.255,75.205,75.24,78200000.0
2009-01-12 15:54:00,75.235,75.27,75.235,75.26,21600000.0
2009-01-12 15:55:00,75.25,75.38,75.23,75.375,60000000.0
2009-01-12 15:56:00,75.375,75.375,75.235,75.255,133200000.0
2009-01-12 15:57:00,75.26,75.275,75.25,75.27,50200000.0
2009-01-12 15:58:00,75.275,75.275,75.235,75.255,64200000.0
2009-01-12 15:59:00,75.235,75.26,75.22,75.255,31400000.0
2009-01-12 16:00:00,75.255,75.255,75.19,75.19,63200000.0
2009-01-12 16:01:00,75.185,75.19,75.13,75.135,44200000.0
2009-01-12 16:02:00,75.13,75.15,75.11,75.145,77600000.0
2009-01-12 16:03:00,75.14,75.15,75.12,75.125,85600000.0
2009-01-12 16:04:00,75.13,75.14,75.06,75.07,87400000.0
2009-01-12 16:05:00,75.075,75.105,75.065,75.105,46800000.0
2009-01-12 16:06:00,75.125,75.13,75.09,75.1,37000000.0
2009-01-12 16:07:00,75.11,75.12,75.105,75.105,18000000.0
2009-01-12 16:08:00,75.11,75.12,75.105,75.12,25600000.0
2009-01-12 16:09:00,75.13,75.17,75.12,75.155,52800000.0
2009-01-12 16:10:00,75.155,75.17,75.105,75.115,38000000.0
2009-01-12 16:11:00,75.12,75.135,75.105,75.12,19200000.0
2009-01-12 16:12:00,75.12,75.13,75.025,75.06,75800000.0
2009-01-12 16:13:00,75.07,75.07,75.0,75.02,98600000.0
2009-01-12 16:14:00,75.025,75.07,74.995,74.995,59400000.0
2009-01-12 16:15:00,75.0,75.005,74.945,74.97,76200000.0
2009-01-12 16:16:00,74.97,75.02,74.95,75.02,64800000.0
2009-01-12 16:17:00,75.035,75.1,75.035,75.035,90600000.0
2009-01-12 16:18:00,75.05,75.07,75.035,75.06,50400000.0
2009-01-12 16:19:00,75.075,75.09,74.99,74.99,59600000.0
2009-01-12 16:20:00,74.995,74.995,74.94,74.945,50200000.0
2009-01-12 16:21:00,74.935,74.935,74.895,74.92,33200000.0
2009-01-12 16:22:00,74.915,74.97,74.905,74.955,32400000.0
2009-01-12 16:23:00,74.97,74.98,74.96,74.96,28800000.0
2009-01-12 16:24:00,74.955,74.97,74.95,74.965,26400000.0
2009-01-12 16:25:00,74.97,75.0,74.935,74.94,49200000.0
2009-01-12 16:26:00,74.945,74.97,74.94,74.97,25200000.0
2009-01-12 16:27:00,74.965,74.965,74.935,74.955,31200000.0
2009-01-12 16:28:00,74.965,74.975,74.935,74.935,30000000.0
2009-01-12 16:29:00,74.935,74.965,74.925,74.96,38400000.0
2009-01-12 16:30:00,74.965,75.02,74.94,75.02,59800000.0
2009-01-12 16:31:00,75.025,75.045,74.87,74.895,115800000.0
2009-01-12 16:32:00,74.9,75.005,74.86,74.88,132400000.0
2009-01-12 16:33:00,74.885,74.93,74.865,74.88,92000000.0
2009-01-12 16:34:00,74.875,74.9,74.805,74.865,106600000.0
2009-01-12 16:35:00,74.86,74.895,74.84,74.89,72400000.0
2009-01-12 16:36:00,74.89,74.91,74.875,74.91,13200000.0
2009-01-12 16:37:00,74.9,74.935,74.9,74.925,26400000.0
2009-01-12 16:38:00,74.92,74.95,74.92,74.945,22000000.0
2009-01-12 16:39:00,74.95,74.955,74.895,74.895,93400000.0
2009-01-12 16:40:00,74.905,74.93,74.835,74.86,145400000.0
2009-01-12 16:41:00,74.875,74.875,74.84,74.865,41400000.0
2009-01-12 16:42:00,74.87,74.96,74.865,74.94,98200000.0
2009-01-12 16:43:00,74.935,74.96,74.9,74.915,106800000.0
2009-01-12 16:44:00,74.915,74.93,74.855,74.855,137400000.0
2009-01-12 16:45:00,74.855,74.86,74.715,74.765,139000000.0
2009-01-12 16:46:00,74.73,74.76,74.7,74.7,120200000.0
2009-01-12 16:47:00,74.695,74.755,74.67,74.73,126400000.0
2009-01-12 16:48:00,74.73,74.8,74.725,74.77,148600000.0
2009-01-12 16:49:00,74.77,74.805,74.755,74.805,52200000.0
2009-01-12 16:50:00,74.795,74.805,74.745,74.75,83800000.0
2009-01-12 16:51:00,74.75,74.755,74.695,74.735,134800000.0
2009-01-12 16:52:00,74.73,74.76,74.71,74.725,113600000.0
2009-01-12 16:53:00,74.725,74.755,74.72,74.725,64800000.0
2009-01-12 16:54:00,74.73,74.8,74.73,74.765,80200000.0
2009-01-12 16:55:00,74.76,74.78,74.735,74.77,109800000.0
2009-01-12 16:56:00,74.765,74.765,74.675,74.73,114000000.0
2009-01-12 16:57:00,74.725,74.8,74.725,74.725,162200000.0
2009-01-12 16:58:00,74.73,74.76,74.72,74.74,104400000.0
2009-01-12 16:59:00,74.745,74.745,74.665,74.68,70400000.0
2009-01-12 17:00:00,74.685,74.71,74.635,74.64,75400000.0
2009-01-12 17:01:00,74.645,74.66,74.635,74.645,36000000.0
2009-01-12 17:02:00,74.655,74.665,74.63,74.64,80200000.0
2009-01-12 17:03:00,74.645,74.68,74.605,74.655,83600000.0
2009-01-12 17:04:00,74.655,74.71,74.615,74.615,98600000.0
2009-01-12 17:05:00,74.61,74.61,74.56,74.595,63400000.0
2009-01-12 17:06:00,74.6,74.66,74.54,74.55,108400000.0
2009-01-12 17:07:00,74.555,74.555,74.48,74.485,132400000.0
2009-01-12 17:08:00,74.49,74.51,74.31,74.34,145000000.0
2009-01-12 17:09:00,74.34,74.47,74.34,74.46,112400000.0
2009-01-12 17:10:00,74.455,74.465,74.385,74.425,115400000.0
2009-01-12 17:11:00,74.425,74.495,74.35,74.42,145000000.0
2009-01-12 17:12:00,74.415,74.415,74.355,74.37,132200000.0
2009-01-12 17:13:00,74.375,74.39,74.315,74.355,89000000.0
2009-01-12 17:14:00,74.36,74.365,74.285,74.315,85800000.0
2009-01-12 17:15:00,74.315,74.34,74.28,74.305,68800000.0
2009-01-12 17:16:00,74.31,74.34,74.29,74.305,52800000.0
2009-01-12 17:17:00,74.31,74.335,74.26,74.315,130000000.0
2009-01-12 17:18:00,74.325,74.34,74.26,74.28,119800000.0
2009-01-12 17:19:00,74.275,74.29,74.18,74.265,132400000.0
2009-01-12 17:20:00,74.26,74.315,74.24,74.285,127400000.0
2009-01-12 17:21:00,74.285,74.31,74.28,74.295,56400000.0
2009-01-12 17:22:00,74.29,74.335,74.28,74.3,100800000.0
2009-01-12 17:23:00,74.29,74.3,74.225,74.26,110800000.0
2009-01-12 17:24:00,74.255,74.3,74.255,74.265,49200000.0
2009-01-12 17:25:00,74.275,74.275,74.235,74.255,50200000.0
2009-01-12 17:26:00,74.26,74.28,74.15,74.21,131200000.0
2009-01-12 17:27:00,74.215,74.26,74.19,74.235,150400000.0
2009-01-12 17:28:00,74.24,74.37,74.24,74.31,148000000.0
2009-01-12 17:29:00,74.32,74.405,74.29,74.365,156800000.0
2009-01-12 17:30:00,74.365,74.38,74.345,74.36,57200000.0
2009-01-12 17:31:00,74.36,74.36,74.215,74.25,70000000.0
2009-01-12 17:32:00,74.255,74.255,74.2,74.21,119400000.0
2009-01-12 17:33:00,74.215,74.22,74.115,74.145,162800000.0
2009-01-12 17:34:00,74.14,74.18,74.11,74.13,140600000.0
2009-01-12 17:35:00,74.13,74.14,74.105,74.135,119200000.0
2009-01-12 17:36:00,74.14,74.155,74.08,74.13,85600000.0
2009-01-12 17:37:00,74.14,74.16,74.12,74.16,40600000.0
2009-01-12 17:38:00,74.155,74.175,74.135,74.17,61600000.0
2009-01-12 17:39:00,74.175,74.22,74.175,74.2,32200000.0
2009-01-12 17:40:00,74.205,74.27,74.2,74.27,40600000.0
2009-01-12 17:41:00,74.265,74.31,74.255,74.3,101800000.0
2009-01-12 17:42:00,74.285,74.3,74.275,74.3,28400000.0
2009-01-12 17:43:00,74.305,74.335,74.3,74.33,34800000.0
2009-01-12 17:44:00,74.325,74.33,74.24,74.24,109200000.0
2009-01-12 17:45:00,74.245,74.275,74.21,74.225,87800000.0
2009-01-12 17:46:00,74.22,74.22,74.185,74.19,47400000.0
2009-01-12 17:47:00,74.195,74.215,74.16,74.165,36000000.0
2009-01-12 17:48:00,74.155,74.195,74.125,74.19,73800000.0
2009-01-12 17:49:00,74.185,74.22,74.175,74.215,69600000.0
2009-01-12 17:50:00,74.205,74.235,74.175,74.205,60800000.0
2009-01-12 17:51:00,74.205,74.225,74.195,74.2,27400000.0
2009-01-12 17:52:00,74.2,74.2,74.13,74.165,66600000.0
2009-01-12 17:53:00,74.17,74.185,74.09,74.1,109800000.0
2009-01-12 17:54:00,74.1,74.13,74.08,74.125,64800000.0
2009-01-12 17:55:00,74.115,74.14,74.08,74.1,52600000.0
2009-01-12 17:56:00,74.1,74.125,74.055,74.105,63800000.0
2009-01-12 17:57:00,74.11,74.11,74.07,74.075,47800000.0
2009-01-12 17:58:00,74.08,74.105,74.07,74.08,41800000.0
2009-01-12 17:59:00,74.07,74.095,74.01,74.065,79000000.0
2009-01-12 18:00:00,74.08,74.08,74.035,74.05,73000000.0
2009-01-12 18:01:00,74.055,74.055,74.02,74.05,55600000.0
2009-01-12 18:02:00,74.045,74.1,74.02,74.065,73000000.0
2009-01-12 18:03:00,74.075,74.1,74.05,74.085,48800000.0
2009-01-12 18:04:00,74.085,74.085,74.04,74.045,54000000.0
2009-01-12 18:05:00,74.04,74.07,73.975,73.995,61600000.0
2009-01-12 18:06:00,74.005,74.005,73.88,73.895,74400000.0
2009-01-12 18:07:00,73.895,73.91,73.885,73.905,79000000.0
2009-01-12 18:08:00,73.9,73.915,73.87,73.875,37200000.0
2009-01-12 18:09:00,73.875,73.91,73.86,73.885,39800000.0
2009-01-12 18:10:00,73.88,73.88,73.84,73.85,59400000.0
2009-01-12 18:11:00,73.84,73.85,73.81,73.83,82800000.0
2009-01-12 18:12:00,73.84,73.845,73.82,73.835,48200000.0
2009-01-12 18:13:00,73.84,73.88,73.825,73.875,54200000.0
2009-01-12 18:14:00,73.875,73.91,73.82,73.855,69400000.0
2009-01-12 18:15:00,73.855,73.86,73.785,73.8,83000000.0
2009-01-12 18:16:00,73.805,73.875,73.785,73.855,51600000.0
2009-01-12 18:17:00,73.84,73.915,73.815,73.895,134200000.0
2009-01-12 18:18:00,73.89,73.895,73.76,73.8,124400000.0
2009-01-12 18:19:00,73.79,73.805,73.695,73.695,71200000.0
2009-01-12 18:20:00,73.705,73.755,73.645,73.71,129400000.0
2009-01-12 18:21:00,73.705,73.76,73.69,73.76,78200000.0
2009-01-12 18:22:00,73.765,73.795,73.73,73.76,76200000.0
2009-01-12 18:23:00,73.755,73.825,73.74,73.805,73800000.0
2009-01-12 18:24:00,73.81,73.855,73.785,73.855,79200000.0
2009-01-12 18:25:00,73.845,73.865,73.7,73.73,95400000.0
2009-01-12 18:26:00,73.735,73.795,73.73,73.755,65800000.0
2009-01-12 18:27:00,73.745,73.775,73.705,73.73,124800000.0
2009-01-12 18:28:00,73.725,73.77,73.715,73.75,126400000.0
2009-01-12 18:29:00,73.75,73.755,73.71,73.72,84000000.0
2009-01-12 18:30:00,73.72,73.745,73.68,73.705,84000000.0
2009-01-12 18:31:00,73.705,73.735,73.68,73.68,76200000.0
2009-01-12 18:32:00,73.68,73.7,73.65,73.7,55200000.0
2009-01-12 18:33:00,73.7,73.715,73.675,73.685,77600000.0
2009-01-12 18:34:00,73.69,73.695,73.655,73.665,27400000.0
2009-01-12 18:35:00,73.66,73.66,73.49,73.49,108400000.0
2009-01-12 18:36:00,73.475,73.545,73.46,73.51,100200000.0
2009-01-12 18:37:00,73.525,73.555,73.52,73.535,52200000.0
2009-01-12 18:38:00,73.535,73.55,73.51,73.52,73200000.0
2009-01-12 18:39:00,73.53,73.545,73.51,73.51,44400000.0
2009-01-12 18:40:00,73.515,73.525,73.47,73.49,40800000.0
2009-01-12 18:41:00,73.495,73.505,73.445,73.445,47800000.0
2009-01-12 18:42:00,73.45,73.475,73.42,73.43,96000000.0
2009-01-12 18:43:00,73.425,73.445,73.37,73.39,132600000.0
2009-01-12 18:44:00,73.395,73.45,73.39,73.425,132400000.0
2009-01-12 18:45:00,73.42,73.425,73.385,73.41,96200000.0
2009-01-12 18:46:00,73.41,73.435,73.395,73.405,104000000.0
2009-01-12 18:47:00,73.41,73.49,73.41,73.49,71600000.0
2009-01-12 18:48:00,73.48,73.495,73.45,73.475,95400000.0
2009-01-12 18:49:00,73.47,73.48,73.455,73.46,48400000.0
2009-01-12 18:50:00,73.465,73.495,73.46,73.46,41400000.0
2009-01-12 18:51:00,73.46,73.47,73.44,73.445,159600000.0
2009-01-12 18:52:00,73.445,73.445,73.4,73.425,168200000.0
2009-01-12 18:53:00,73.42,73.46,73.415,73.43,156000000.0
2009-01-12 18:54:00,73.43,73.45,73.41,73.45,128000000.0
2009-01-12 18:55:00,73.455,73.465,73.44,73.44,61000000.0
2009-01-12 18:56:00,73.43,73.47,73.42,73.465,50400000.0
2009-01-12 18:57:00,73.48,73.575,73.48,73.57,83200000.0
2009-01-12 18:58:00,73.57,73.615,73.555,73.615,56400000.0
2009-01-12 18:59:00,73.615,73.645,73.605,73.62,64800000.0
2009-01-12 19:00:00,73.615,73.62,73.585,73.595,63200000.0
2009-01-12 19:01:00,73.595,73.6,73.57,73.59,50200000.0
2009-01-12 19:02:00,73.585,73.615,73.555,73.57,54000000.0
2009-01-12 19:03:00,73.565,73.565,73.5,73.53,58200000.0
2009-01-12 19:04:00,73.535,73.57,73.505,73.555,40600000.0
2009-01-12 19:05:00,73.56,73.58,73.545,73.565,18000000.0
2009-01-12 19:06:00,73.575,73.71,73.565,73.71,94000000.0
2009-01-12 19:07:00,73.715,73.73,73.655,73.655,106800000.0
2009-01-12 19:08:00,73.65,73.68,73.61,73.665,51200000.0
2009-01-12 19:09:00,73.66,73.67,73.635,73.66,79200000.0
2009-01-12 19:10:00,73.665,73.665,73.62,73.635,30000000.0
2009-01-12 19:11:00,73.635,73.67,73.63,73.655,40600000.0
2009-01-12 19:12:00,73.645,73.67,73.635,73.66,90400000.0
2009-01-12 19:13:00,73.665,73.68,73.63,73.655,48000000.0
2009-01-12 19:14:00,73.66,73.675,73.655,73.655,13200000.0
2009-01-12 19:15:00,73.65,73.655,73.635,73.635,25200000.0
2009-01-12 19:16:00,73.625,73.64,73.615,73.615,21600000.0
2009-01-12 19:17:00,73.615,73.63,73.585,73.59,34800000.0
2009-01-12 19:18:00,73.58,73.59,73.54,73.57,91600000.0
2009-01-12 19:19:00,73.575,73.6,73.545,73.6,53600000.0
2009-01-12 19:20:00,73.59,73.615,73.545,73.545,100400000.0
2009-01-12 19:21:00,73.55,73.55,73.445,73.445,131000000.0
2009-01-12 19:22:00,73.45,73.46,73.43,73.445,59800000.0
2009-01-12 19:23:00,73.45,73.485,73.44,73.485,150600000.0
2009-01-12 19:24:00,73.485,73.585,73.485,73.555,157600000.0
2009-01-12 19:25:00,73.555,73.555,73.465,73.51,128600000.0
2009-01-12 19:26:00,73.505,73.505,73.445,73.45,84200000.0
2009-01-12 19:27:00,73.45,73.48,73.44,73.44,62800000.0
2009-01-12 19:28:00,73.435,73.44,73.415,73.42,17800000.0
2009-01-12 19:29:00,73.415,73.43,73.41,73.43,30000000.0
2009-01-12 19:30:00,73.425,73.46,73.425,73.46,19200000.0
2009-01-12 19:31:00,73.445,73.49,73.445,73.475,43000000.0
2009-01-12 19:32:00,73.48,73.48,73.475,73.48,23800000.0
2009-01-12 19:33:00,73.485,73.5,73.48,73.5,8400000.0
2009-01-12 19:34:00,73.495,73.57,73.49,73.555,81400000.0
2009-01-12 19:35:00,73.545,73.57,73.54,73.565,31200000.0
2009-01-12 19:36:00,73.57,73.575,73.525,73.555,59600000.0
2009-01-12 19:37:00,73.555,73.58,73.54,73.57,36600000.0
2009-01-12 19:38:00,73.58,73.59,73.575,73.575,16800000.0
2009-01-12 19:39:00,73.58,73.585,73.54,73.565,25200000.0
2009-01-12 19:40:00,73.55,73.585,73.535,73.535,29800000.0
2009-01-12 19:41:00,73.53,73.53,73.49,73.495,68600000.0
2009-01-12 19:42:00,73.495,73.495,73.47,73.48,30000000.0
2009-01-12 19:43:00,73.485,73.5,73.485,73.5,7200000.0
2009-01-12 19:44:00,73.505,73.505,73.49,73.49,10800000.0
2009-01-12 19:45:00,73.485,73.485,73.475,73.475,3600000.0
2009-01-12 19:46:00,73.47,73.475,73.47,73.47,3600000.0
2009-01-12 19:47:00,73.465,73.465,73.425,73.435,21400000.0
2009-01-12 19:48:00,73.44,73.445,73.425,73.43,39600000.0
2009-01-12 19:49:00,73.43,73.44,73.42,73.43,31200000.0
2009-01-12 19:50:00,73.43,73.525,73.43,73.485,97200000.0
2009-01-12 19:51:00,73.485,73.59,73.485,73.56,131800000.0
2009-01-12 19:52:00,73.555,73.56,73.51,73.56,80000000.0
2009-01-12 19:53:00,73.56,73.575,73.48,73.495,96600000.0
2009-01-12 19:54:00,73.51,73.575,73.5,73.555,82400000.0
2009-01-12 19:55:00,73.55,73.555,73.5,73.5,64000000.0
2009-01-12 19:56:00,73.505,73.515,73.475,73.505,39400000.0
2009-01-12 19:57:00,73.515,73.55,73.515,73.55,44400000.0
2009-01-12 19:58:00,73.555,73.625,73.55,73.575,72200000.0
2009-01-12 19:59:00,73.57,73.57,73.505,73.52,70200000.0
2009-01-12 20:00:00,73.515,73.58,73.5,73.56,62200000.0
2009-01-12 20:01:00,73.565,73.595,73.55,73.59,65000000.0
2009-01-12 20:02:00,73.59,73.59,73.555,73.585,46600000.0
2009-01-12 20:03:00,73.585,73.6,73.555,73.56,40600000.0
2009-01-12 20:04:00,73.555,73.565,73.51,73.52,36600000.0
2009-01-12 20:05:00,73.515,73.535,73.505,73.52,43000000.0
2009-01-12 20:06:00,73.485,73.505,73.47,73.495,44000000.0
2009-01-12 20:07:00,73.495,73.5,73.475,73.475,46800000.0
2009-01-12 20:08:00,73.47,73.485,73.465,73.485,14400000.0
2009-01-12 20:09:00,73.48,73.52,73.48,73.52,26400000.0
2009-01-12 20:10:00,73.53,73.535,73.505,73.535,32200000.0
2009-01-12 20:11:00,73.545,73.575,73.545,73.56,44400000.0
2009-01-12 20:12:00,73.565,73.595,73.56,73.575,54000000.0
2009-01-12 20:13:00,73.57,73.59,73.565,73.57,16800000.0
2009-01-12 20:14:00,73.57,73.61,73.56,73.61,43200000.0
2009-01-12 20:15:00,73.605,73.63,73.585,73.63,33600000.0
2009-01-12 20:16:00,73.635,73.635,73.6,73.615,21600000.0
2009-01-12 20:17:00,73.615,73.615,73.57,73.585,40800000.0
2009-01-12 20:18:00,73.58,73.585,73.535,73.54,55000000.0
2009-01-12 20:19:00,73.525,73.545,73.495,73.525,93000000.0
2009-01-12 20:20:00,73.525,73.565,73.415,73.435,83800000.0
2009-01-12 20:21:00,73.43,73.45,73.395,73.405,40600000.0
2009-01-12 20:22:00,73.4,73.41,73.35,73.39,50000000.0
2009-01-12 20:23:00,73.395,73.475,73.395,73.43,67200000.0
2009-01-12 20:24:00,73.445,73.495,73.445,73.47,37000000.0
2009-01-12 20:25:00,73.465,73.53,73.41,73.415,151000000.0
2009-01-12 20:26:00,73.415,73.445,73.415,73.42,78800000.0
2009-01-12 20:27:00,73.425,73.475,73.425,73.46,50400000.0
2009-01-12 20:28:00,73.46,73.47,73.42,73.47,59000000.0
2009-01-12 20:29:00,73.475,73.495,73.44,73.49,72200000.0
2009-01-12 20:30:00,73.485,73.505,73.46,73.48,41800000.0
2009-01-12 20:31:00,73.485,73.49,73.48,73.49,12000000.0
2009-01-12 20:32:00,73.485,73.52,73.485,73.505,26400000.0
2009-01-12 20:33:00,73.505,73.52,73.465,73.48,36800000.0
2009-01-12 20:34:00,73.475,73.475,73.45,73.45,10800000.0
2009-01-12 20:35:00,73.455,73.46,73.41,73.42,85000000.0
2009-01-12 20:36:00,73.42,73.425,73.42,73.42,15600000.0
2009-01-12 20:37:00,73.415,73.455,73.41,73.455,15600000.0
2009-01-12 20:38:00,73.45,73.45,73.405,73.42,94400000.0
2009-01-12 20:39:00,73.435,73.45,73.395,73.395,100800000.0
2009-01-12 20:40:00,73.4,73.435,73.4,73.435,45800000.0
2009-01-12 20:41:00,73.435,73.435,73.405,73.435,27200000.0
2009-01-12 20:42:00,73.44,73.45,73.43,73.45,9400000.0
2009-01-12 20:43:00,73.445,73.445,73.445,73.445,1200000.0
2009-01-12 20:44:00,73.445,73.47,73.425,73.47,71600000.0
2009-01-12 20:45:00,73.475,73.505,73.47,73.505,31000000.0
2009-01-12 20:46:00,73.525,73.54,73.5,73.54,40400000.0
2009-01-12 20:47:00,73.53,73.55,73.53,73.53,18000000.0
2009-01-12 20:48:00,73.535,73.58,73.53,73.57,58400000.0
2009-01-12 20:49:00,73.575,73.58,73.525,73.56,46200000.0
2009-01-12 20:50:00,73.555,73.6,73.55,73.585,52600000.0
2009-01-12 20:51:00,73.58,73.585,73.55,73.555,89800000.0
2009-01-12 20:52:00,73.555,73.565,73.535,73.565,39200000.0
2009-01-12 20:53:00,73.55,73.585,73.54,73.55,77200000.0
2009-01-12 20:54:00,73.55,73.58,73.545,73.57,41800000.0
2009-01-12 20:55:00,73.575,73.59,73.575,73.585,18000000.0
2009-01-12 20:56:00,73.585,73.665,73.585,73.655,85000000.0
2009-01-12 20:57:00,73.66,73.675,73.65,73.665,35600000.0
2009-01-12 20:58:00,73.675,73.685,73.62,73.625,47200000.0
2009-01-12 20:59:00,73.63,73.635,73.605,73.625,26000000.0
2009-01-12 21:00:00,73.635,73.635,73.545,73.555,94600000.0
2009-01-12 21:01:00,73.555,73.565,73.53,73.55,51200000.0
2009-01-12 21:02:00,73.545,73.56,73.545,73.555,19000000.0
2009-01-12 21:03:00,73.56,73.56,73.53,73.53,44000000.0
2009-01-12 21:04:00,73.535,73.54,73.535,73.535,3600000.0
2009-01-12 21:05:00,73.53,73.54,73.525,73.53,14200000.0
2009-01-12 21:06:00,73.535,73.555,73.535,73.54,36000000.0
2009-01-12 21:07:00,73.53,73.535,73.52,73.525,19000000.0
2009-01-12 21:08:00,73.52,73.52,73.49,73.495,36000000.0
2009-01-12 21:09:00,73.49,73.52,73.49,73.5,31000000.0
2009-01-12 21:10:00,73.505,73.505,73.42,73.425,81000000.0
2009-01-12 21:11:00,73.42,73.445,73.41,73.43,69400000.0
2009-01-12 21:12:00,73.44,73.46,73.435,73.45,39400000.0
2009-01-12 21:13:00,73.455,73.465,73.45,73.45,14200000.0
2009-01-12 21:14:00,73.445,73.445,73.42,73.425,22600000.0
2009-01-12 21:15:00,73.42,73.455,73.42,73.455,24000000.0
2009-01-12 21:16:00,73.455,73.49,73.455,73.485,54800000.0
2009-01-12 21:17:00,73.49,73.5,73.485,73.5,9600000.0
2009-01-12 21:18:00,73.495,73.5,73.485,73.495,14400000.0
2009-01-12 21:19:00,73.485,73.49,73.455,73.465,34800000.0
2009-01-12 21:20:00,73.47,73.48,73.45,73.46,50200000.0
2009-01-12 21:21:00,73.455,73.475,73.44,73.46,49800000.0
2009-01-12 21:22:00,73.455,73.46,73.43,73.43,25000000.0
2009-01-12 21:23:00,73.44,73.45,73.435,73.44,38400000.0
2009-01-12 21:24:00,73.435,73.5,73.435,73.5,25200000.0
2009-01-12 21:25:00,73.5,73.5,73.44,73.45,53800000.0
2009-01-12 21:26:00,73.45,73.45,73.425,73.44,22600000.0
2009-01-12 21:27:00,73.435,73.445,73.395,73.42,51600000.0
2009-01-12 21:28:00,73.41,73.42,73.395,73.395,37400000.0
2009-01-12 21:29:00,73.39,73.41,73.375,73.405,59200000.0
2009-01-12 21:30:00,73.41,73.41,73.385,73.39,34200000.0
2009-01-12 21:31:00,73.395,73.4,73.365,73.37,35400000.0
2009-01-12 21:32:00,73.365,73.37,73.33,73.34,65200000.0
2009-01-12 21:33:00,73.34,73.37,73.34,73.355,27600000.0
2009-01-12 21:34:00,73.355,73.36,73.33,73.335,39000000.0
2009-01-12 21:35:00,73.32,73.37,73.31,73.365,56200000.0
2009-01-12 21:36:00,73.365,73.39,73.35,73.36,38400000.0
2009-01-12 21:37:00,73.36,73.36,73.345,73.35,31000000.0
2009-01-12 21:38:00,73.35,73.35,73.265,73.275,111800000.0
2009-01-12 21:39:00,73.28,73.28,73.21,73.23,34800000.0
2009-01-12 21:40:00,73.23,73.23,73.13,73.195,67000000.0
2009-01-12 21:41:00,73.185,73.25,73.185,73.25,49000000.0
2009-01-12 21:42:00,73.245,73.26,73.24,73.25,42000000.0
2009-01-12 21:43:00,73.245,73.26,73.215,73.255,38400000.0
2009-01-12 21:44:00,73.26,73.285,73.23,73.25,54600000.0
2009-01-12 21:45:00,73.245,73.26,73.23,73.23,23800000.0
2009-01-12 21:46:00,73.25,73.26,73.22,73.245,56200000.0
2009-01-12 21:47:00,73.24,73.245,73.185,73.185,57400000.0
2009-01-12 21:48:00,73.19,73.225,73.19,73.21,45600000.0
2009-01-12 21:49:00,73.215,73.28,73.215,73.27,26200000.0
2009-01-12 21:50:00,73.275,73.28,73.215,73.24,52800000.0
2009-01-12 21:51:00,73.24,73.245,73.225,73.235,32400000.0
2009-01-12 21:52:00,73.24,73.245,73.22,73.235,38400000.0
2009-01-12 21:53:00,73.23,73.275,73.225,73.255,35800000.0
2009-01-12 21:54:00,73.245,73.245,73.235,73.235,20400000.0
2009-01-12 21:55:00,73.245,73.28,73.24,73.28,28800000.0
2009-01-12 21:56:00,73.285,73.305,73.285,73.3,39600000.0
2009-01-12 21:57:00,73.29,73.315,73.29,73.315,14400000.0
2009-01-12 21:58:00,73.315,73.315,73.3,73.315,21200000.0
2009-01-12 21:59:00,73.32,73.32,73.3,73.31,31200000.0
2009-01-12 22:00:00,73.305,73.31,73.225,73.23,87200000.0
2009-01-12 22:01:00,73.225,73.245,73.21,73.24,53400000.0
2009-01-12 22:02:00,73.235,73.315,73.235,73.3,39600000.0
2009-01-12 22:03:00,73.295,73.295,73.24,73.275,34800000.0
2009-01-12 22:04:00,73.265,73.33,73.265,73.325,43000000.0
2009-01-12 22:05:00,73.33,73.33,73.295,73.295,29400000.0
2009-01-12 22:06:00,73.3,73.305,73.255,73.26,21400000.0
2009-01-12 22:07:00,73.245,73.25,73.23,73.23,32200000.0
2009-01-12 22:08:00,73.225,73.225,73.14,73.19,40800000.0
2009-01-12 22:09:00,73.195,73.205,73.16,73.165,24000000.0
2009-01-12 22:10:00,73.165,73.165,73.14,73.16,52000000.0
2009-01-12 22:11:00,73.15,73.205,73.125,73.145,80200000.0
2009-01-12 22:12:00,73.145,73.175,73.11,73.155,79000000.0
2009-01-12 22:13:00,73.175,73.175,73.15,73.15,14200000.0
2009-01-12 22:14:00,73.155,73.18,73.115,73.15,50600000.0
2009-01-12 22:15:00,73.15,73.18,73.15,73.17,19000000.0
2009-01-12 22:16:00,73.18,73.18,73.155,73.16,32800000.0
2009-01-12 22:17:00,73.165,73.165,73.155,73.155,19200000.0
2009-01-12 22:18:00,73.16,73.165,73.125,73.165,28600000.0
2009-01-12 22:19:00,73.16,73.165,73.15,73.165,9600000.0
2009-01-12 22:20:00,73.17,73.175,73.155,73.17,34800000.0
2009-01-12 22:21:00,73.175,73.215,73.17,73.19,28600000.0
2009-01-12 22:22:00,73.19,73.195,73.175,73.19,14400000.0
2009-01-12 22:23:00,73.175,73.175,73.16,73.175,30800000.0
2009-01-12 22:24:00,73.18,73.185,73.17,73.18,12000000.0
2009-01-12 22:25:00,73.195,73.195,73.175,73.175,15400000.0
2009-01-12 22:26:00,73.165,73.17,73.15,73.155,24800000.0
2009-01-12 22:27:00,73.155,73.205,73.135,73.19,40400000.0
2009-01-12 22:28:00,73.195,73.225,73.175,73.19,35600000.0
2009-01-12 22:29:00,73.19,73.25,73.19,73.23,117600000.0
2009-01-12 22:30:00,73.225,73.23,73.19,73.19,47400000.0
2009-01-12 22:31:00,73.19,73.205,73.17,73.205,47200000.0
2009-01-12 22:32:00,73.22,73.265,73.22,73.265,31600000.0
2009-01-12 22:33:00,73.28,73.28,73.24,73.25,43600000.0
2009-01-12 22:34:00,73.245,73.245,73.185,73.185,38000000.0
2009-01-12 22:35:00,73.2,73.2,73.14,73.15,64400000.0
2009-01-12 22:36:00,73.155,73.155,73.135,73.14,59600000.0
2009-01-12 22:37:00,73.14,73.18,73.135,73.15,33400000.0
2009-01-12 22:38:00,73.155,73.165,73.135,73.135,26000000.0
2009-01-12 22:39:00,73.135,73.15,73.125,73.13,56200000.0
2009-01-12 22:40:00,73.13,73.145,73.125,73.145,23800000.0
2009-01-12 22:41:00,73.14,73.14,73.08,73.08,29800000.0
2009-01-12 22:42:00,73.09,73.145,73.09,73.125,53200000.0
2009-01-12 22:43:00,73.12,73.14,73.11,73.14,24800000.0
2009-01-12 22:44:00,73.145,73.155,73.145,73.155,10800000.0
2009-01-12 22:45:00,73.16,73.19,73.15,73.19,41200000.0
2009-01-12 22:46:00,73.185,73.19,73.14,73.19,95400000.0
2009-01-12 22:47:00,73.195,73.235,73.17,73.23,53000000.0
2009-01-12 22:48:00,73.23,73.255,73.23,73.245,36400000.0
2009-01-12 22:49:00,73.245,73.32,73.245,73.295,79000000.0
2009-01-12 22:50:00,73.295,73.295,73.285,73.295,55400000.0
2009-01-12 22:51:00,73.295,73.295,73.26,73.275,39600000.0
2009-01-12 22:52:00,73.275,73.315,73.275,73.31,61000000.0
2009-01-12 22:53:00,73.32,73.32,73.3,73.3,28600000.0
2009-01-12 22:54:00,73.3,73.315,73.29,73.315,19000000.0
2009-01-12 22:55:00,73.31,73.315,73.295,73.295,19200000.0
2009-01-12 22:56:00,73.295,73.3,73.295,73.3,9600000.0
2009-01-12 22:57:00,73.305,73.31,73.22,73.26,80600000.0
2009-01-12 22:58:00,73.27,73.28,73.265,73.265,30600000.0
2009-01-12 22:59:00,73.26,73.27,73.25,73.25,48800000.0
2009-01-12 23:00:00,73.26,73.33,73.255,73.32,48400000.0
2009-01-12 23:01:00,73.305,73.32,73.3,73.305,36600000.0
2009-01-12 23:02:00,73.31,73.335,73.31,73.33,17800000.0
2009-01-12 23:03:00,73.345,73.365,73.32,73.34,35400000.0
2009-01-12 23:04:00,73.33,73.345,73.31,73.335,21600000.0
2009-01-12 23:05:00,73.31,73.34,73.31,73.34,36600000.0
2009-01-12 23:06:00,73.33,73.34,73.245,73.245,17200000.0
2009-01-12 23:07:00,73.255,73.295,73.24,73.295,109400000.0
2009-01-12 23:08:00,73.295,73.295,73.295,73.295,1200000.0
2009-01-12 23:09:00,73.295,73.295,73.295,73.295,2400000.0
2009-01-12 23:10:00,73.285,73.3,73.285,73.295,11800000.0
2009-01-12 23:11:00,73.285,73.3,73.275,73.28,17800000.0
2009-01-12 23:12:00,73.245,73.28,73.245,73.275,31800000.0
2009-01-12 23:13:00,73.28,73.28,73.255,73.265,20400000.0
2009-01-12 23:14:00,73.275,73.305,73.26,73.275,46000000.0
2009-01-12 23:15:00,73.31,73.31,73.255,73.255,51200000.0
2009-01-12 23:16:00,73.255,73.27,73.23,73.25,14400000.0
2009-01-12 23:17:00,73.255,73.275,73.255,73.265,20200000.0
2009-01-12 23:18:00,73.27,73.315,73.27,73.29,37200000.0
2009-01-12 23:19:00,73.295,73.315,73.29,73.31,20400000.0
2009-01-12 23:20:00,73.315,73.315,73.305,73.31,8400000.0
2009-01-12 23:21:00,73.31,73.31,73.29,73.3,14400000.0
2009-01-12 23:22:00,73.29,73.3,73.275,73.3,19800000.0
2009-01-12 23:23:00,73.29,73.3,73.29,73.3,9600000.0
2009-01-12 23:24:00,73.305,73.305,73.29,73.305,9600000.0
2009-01-12 23:25:00,73.3,73.315,73.285,73.3,14400000.0
2009-01-12 23:26:00,73.295,73.315,73.295,73.305,10600000.0
2009-01-12 23:27:00,73.3,73.3,73.3,73.3,2400000.0
2009-01-12 23:28:00,73.3,73.305,73.25,73.285,57200000.0
2009-01-12 23:29:00,73.29,73.29,73.25,73.265,37200000.0
2009-01-12 23:30:00,73.28,73.31,73.28,73.3,25600000.0
2009-01-12 23:31:00,73.31,73.31,73.29,73.29,8200000.0
2009-01-12 23:32:00,73.295,73.295,73.255,73.29,32000000.0
2009-01-12 23:33:00,73.295,73.31,73.295,73.295,15600000.0
2009-01-12 23:34:00,73.3,73.3,73.3,73.3,2400000.0
2009-01-12 23:35:00,73.3,73.32,73.3,73.305,15600000.0
2009-01-12 23:36:00,73.305,73.32,73.3,73.31,13200000.0
2009-01-12 23:37:00,73.31,73.31,73.25,73.25,26000000.0
2009-01-12 23:38:00,73.25,73.26,73.245,73.26,12000000.0
2009-01-12 23:39:00,73.26,73.26,73.17,73.175,64400000.0
2009-01-12 23:40:00,73.17,73.205,73.155,73.19,45600000.0
2009-01-12 23:41:00,73.18,73.18,73.15,73.18,51000000.0
2009-01-12 23:42:00,73.205,73.205,73.145,73.155,85000000.0
2009-01-12 23:43:00,73.165,73.165,73.07,73.11,63600000.0
2009-01-12 23:44:00,73.11,73.15,73.1,73.145,48400000.0
2009-01-12 23:45:00,73.14,73.185,73.14,73.17,43600000.0
2009-01-12 23:46:00,73.175,73.175,73.13,73.14,89400000.0
2009-01-12 23:47:00,73.16,73.16,73.125,73.13,42800000.0
2009-01-12 23:48:00,73.14,73.15,73.105,73.105,28600000.0
2009-01-12 23:49:00,73.105,73.14,73.09,73.135,69800000.0
2009-01-12 23:50:00,73.14,73.18,73.14,73.18,16800000.0
2009-01-12 23:51:00,73.18,73.245,73.18,73.235,43000000.0
2009-01-12 23:52:00,73.24,73.325,73.23,73.32,71000000.0
2009-01-12 23:53:00,73.36,73.36,73.33,73.34,49000000.0
2009-01-12 23:54:00,73.34,73.37,73.34,73.37,25800000.0
2009-01-12 23:55:00,73.37,73.375,73.345,73.355,13000000.0
2009-01-12 23:56:00,73.37,73.37,73.345,73.35,28600000.0
2009-01-12 23:57:00,73.35,73.35,73.315,73.34,80400000.0
2009-01-12 23:58:00,73.34,73.34,73.3,73.31,54400000.0
2009-01-12 23:59:00,73.315,73.32,73.175,73.18,48200000.0
2009-01-13 00:00:00,73.34,73.35,73.34,73.35,21200000.0
2009-01-13 00:01:00,73.36,73.36,73.35,73.35,21200000.0
2009-01-13 00:03:00,73.34,73.4,73.34,73.36,21200000.0
2009-01-13 00:04:00,73.35,73.37,73.34,73.37,21200000.0
2009-01-13 00:05:00,73.19,73.265,73.19,73.26,21200000.0
2009-01-13 00:06:00,73.275,73.285,73.235,73.265,16800000.0
2009-01-13 00:07:00,73.21,73.265,73.21,73.265,16800000.0
2009-01-13 00:08:00,73.27,73.285,73.25,73.285,45600000.0
2009-01-13 00:09:00,73.28,73.315,73.275,73.315,31200000.0
2009-01-13 00:10:00,73.325,73.345,73.305,73.305,13200000.0
2009-01-13 00:11:00,73.31,73.31,73.275,73.275,7200000.0
2009-01-13 00:12:00,73.305,73.34,73.3,73.31,18000000.0
2009-01-13 00:13:00,73.3,73.31,73.275,73.28,34400000.0
2009-01-13 00:14:00,73.28,73.28,73.245,73.245,4400000.0
2009-01-13 00:15:00,73.25,73.25,73.23,73.23,20600000.0
2009-01-13 00:16:00,73.23,73.23,73.23,73.23,2200000.0
2009-01-13 00:17:00,73.23,73.245,73.215,73.215,21000000.0
2009-01-13 00:18:00,73.205,73.275,73.205,73.275,31400000.0
2009-01-13 00:19:00,73.275,73.275,73.27,73.275,6600000.0
2009-01-13 00:20:00,73.275,73.275,73.24,73.27,8800000.0
2009-01-13 00:21:00,73.265,73.265,73.245,73.255,24400000.0
2009-01-13 00:22:00,73.255,73.27,73.255,73.27,7800000.0
2009-01-13 00:23:00,73.275,73.29,73.27,73.28,24200000.0
2009-01-13 00:24:00,73.285,73.295,73.24,73.27,72400000.0
2009-01-13 00:25:00,73.26,73.275,73.235,73.26,30800000.0
2009-01-13 00:26:00,73.27,73.27,73.27,73.27,2200000.0
2009-01-13 00:27:00,73.27,73.27,73.26,73.26,8400000.0
2009-01-13 00:28:00,73.255,73.255,73.255,73.255,2200000.0
2009-01-13 00:29:00,73.25,73.26,73.25,73.255,14800000.0
2009-01-13 00:30:00,73.255,73.265,73.255,73.265,24800000.0
2009-01-13 00:31:00,73.265,73.27,73.26,73.27,67400000.0
2009-01-13 00:32:00,73.27,73.29,73.27,73.29,21800000.0
2009-01-13 00:33:00,73.29,73.29,73.275,73.275,82800000.0
2009-01-13 00:34:00,73.275,73.285,73.27,73.275,97400000.0
2009-01-13 00:35:00,73.275,73.275,73.27,73.275,14800000.0
2009-01-13 00:36:00,73.275,73.295,73.27,73.295,74800000.0
2009-01-13 00:37:00,73.295,73.315,73.29,73.3,122200000.0
2009-01-13 00:38:00,73.3,73.325,73.3,73.31,35400000.0
2009-01-13 00:39:00,73.31,73.33,73.305,73.325,43400000.0
2009-01-13 00:40:00,73.32,73.33,73.32,73.33,57600000.0
2009-01-13 00:41:00,73.33,73.35,73.325,73.35,27000000.0
2009-01-13 00:42:00,73.35,73.42,73.33,73.42,87200000.0
2009-01-13 00:43:00,73.43,73.43,73.42,73.42,23000000.0
2009-01-13 00:44:00,73.415,73.415,73.41,73.41,6800000.0
2009-01-13 00:45:00,73.415,73.435,73.415,73.425,20200000.0
2009-01-13 00:46:00,73.425,73.425,73.385,73.39,13800000.0
2009-01-13 00:47:00,73.39,73.39,73.39,73.39,13400000.0
2009-01-13 00:48:00,73.39,73.39,73.375,73.385,12000000.0
2009-01-13 00:49:00,73.4,73.425,73.385,73.425,17600000.0
2009-01-13 00:50:00,73.405,73.415,73.4,73.415,8400000.0
2009-01-13 00:51:00,73.42,73.445,73.42,73.44,21600000.0
2009-01-13 00:52:00,73.44,73.465,73.44,73.45,9600000.0
2009-01-13 00:53:00,73.44,73.465,73.43,73.465,16800000.0
2009-01-13 00:54:00,73.465,73.465,73.395,73.42,60000000.0
2009-01-13 00:55:00,73.415,73.415,73.4,73.415,10000000.0
2009-01-13 00:56:00,73.41,73.42,73.41,73.42,4800000.0
2009-01-13 00:57:00,73.425,73.425,73.425,73.425,1200000.0
2009-01-13 00:58:00,73.42,73.425,73.41,73.41,12800000.0
2009-01-13 00:59:00,73.405,73.405,73.285,73.295,24800000.0
2009-01-13 01:00:00,73.305,73.355,73.305,73.355,14600000.0
2009-01-13 01:01:00,73.355,73.355,73.35,73.35,2400000.0
2009-01-13 01:02:00,73.345,73.345,73.345,73.345,2400000.0
2009-01-13 01:03:00,73.345,73.4,73.345,73.36,61200000.0
2009-01-13 01:04:00,73.355,73.355,73.33,73.35,38200000.0
2009-01-13 01:05:00,73.355,73.385,73.355,73.38,15400000.0
2009-01-13 01:06:00,73.385,73.385,73.38,73.385,4800000.0
2009-01-13 01:07:00,73.38,73.385,73.38,73.385,5200000.0
2009-01-13 01:08:00,73.39,73.39,73.375,73.375,6800000.0
2009-01-13 01:09:00,73.375,73.385,73.375,73.385,4800000.0
2009-01-13 01:10:00,73.395,73.395,73.38,73.385,8400000.0
2009-01-13 01:11:00,73.385,73.385,73.37,73.37,8400000.0
2009-01-13 01:12:00,73.365,73.37,73.365,73.365,7200000.0
2009-01-13 01:13:00,73.365,73.37,73.345,73.355,45600000.0
2009-01-13 01:14:00,73.36,73.365,73.355,73.355,7200000.0
2009-01-13 01:15:00,73.355,73.355,73.355,73.355,1200000.0
2009-01-13 01:16:00,73.365,73.375,73.36,73.375,12000000.0
2009-01-13 01:17:00,73.39,73.39,73.39,73.39,6800000.0
2009-01-13 01:18:00,73.39,73.39,73.385,73.385,6000000.0
2009-01-13 01:19:00,73.39,73.39,73.38,73.38,8400000.0
2009-01-13 01:20:00,73.375,73.39,73.365,73.38,16800000.0
2009-01-13 01:21:00,73.375,73.38,73.365,73.365,8800000.0
2009-01-13 01:22:00,73.365,73.375,73.365,73.375,3600000.0
2009-01-13 01:23:00,73.375,73.375,73.375,73.375,1200000.0
2009-01-13 01:24:00,73.38,73.385,73.38,73.38,4800000.0
2009-01-13 01:25:00,73.38,73.385,73.38,73.385,2400000.0
2009-01-13 01:26:00,73.385,73.385,73.375,73.375,8400000.0
2009-01-13 01:27:00,73.37,73.37,73.37,73.37,3600000.0
2009-01-13 01:28:00,73.38,73.39,73.37,73.37,20400000.0
2009-01-13 01:29:00,73.37,73.395,73.37,73.395,32000000.0
2009-01-13 01:30:00,73.395,73.405,73.385,73.405,10800000.0
2009-01-13 01:31:00,73.395,73.425,73.395,73.425,35800000.0
2009-01-13 01:32:00,73.405,73.405,73.36,73.385,42000000.0
2009-01-13 01:33:00,73.38,73.42,73.375,73.415,73800000.0
2009-01-13 01:34:00,73.425,73.455,73.395,73.45,102200000.0
2009-01-13 01:35:00,73.46,73.485,73.45,73.45,66000000.0
2009-01-13 01:36:00,73.45,73.465,73.44,73.455,28600000.0
2009-01-13 01:37:00,73.45,73.455,73.435,73.445,35200000.0
2009-01-13 01:38:00,73.45,73.46,73.435,73.455,55600000.0
2009-01-13 01:39:00,73.455,73.485,73.445,73.48,93200000.0
2009-01-13 01:40:00,73.485,73.49,73.43,73.465,36400000.0
2009-01-13 01:41:00,73.465,73.51,73.465,73.505,29200000.0
2009-01-13 01:42:00,73.495,73.5,73.49,73.495,14400000.0
2009-01-13 01:43:00,73.505,73.525,73.495,73.525,60600000.0
2009-01-13 01:44:00,73.525,73.525,73.48,73.495,63600000.0
2009-01-13 01:45:00,73.485,73.5,73.475,73.475,123600000.0
2009-01-13 01:46:00,73.475,73.5,73.47,73.48,104600000.0
2009-01-13 01:47:00,73.48,73.48,73.46,73.47,75800000.0
2009-01-13 01:48:00,73.475,73.485,73.47,73.48,9600000.0
2009-01-13 01:49:00,73.475,73.485,73.475,73.475,21600000.0
2009-01-13 01:50:00,73.475,73.475,73.455,73.465,7200000.0
2009-01-13 01:51:00,73.465,73.47,73.445,73.47,34000000.0
2009-01-13 01:52:00,73.47,73.475,73.47,73.47,8400000.0
2009-01-13 01:53:00,73.475,73.48,73.44,73.465,61400000.0
2009-01-13 01:54:00,73.465,73.48,73.455,73.475,24000000.0
2009-01-13 01:55:00,73.475,73.53,73.475,73.495,38800000.0
2009-01-13 01:56:00,73.5,73.51,73.495,73.505,19600000.0
2009-01-13 01:57:00,73.505,73.505,73.475,73.475,18000000.0
2009-01-13 01:58:00,73.47,73.47,73.43,73.47,28800000.0
2009-01-13 01:59:00,73.46,73.485,73.455,73.47,33600000.0
2009-01-13 02:00:00,73.475,73.525,73.455,73.49,54400000.0
2009-01-13 02:01:00,73.495,73.5,73.49,73.5,10800000.0
2009-01-13 02:02:00,73.49,73.515,73.49,73.5,10800000.0
2009-01-13 02:03:00,73.505,73.51,73.49,73.5,9600000.0
2009-01-13 02:04:00,73.495,73.495,73.475,73.48,21600000.0
2009-01-13 02:05:00,73.475,73.48,73.43,73.43,34400000.0
2009-01-13 02:06:00,73.43,73.43,73.4,73.41,31200000.0
2009-01-13 02:07:00,73.41,73.41,73.375,73.385,26800000.0
2009-01-13 02:08:00,73.4,73.415,73.375,73.405,23600000.0
2009-01-13 02:09:00,73.4,73.4,73.37,73.37,50800000.0
2009-01-13 02:10:00,73.37,73.37,73.34,73.34,38000000.0
2009-01-13 02:11:00,73.34,73.35,73.325,73.325,26600000.0
2009-01-13 02:12:00,73.33,73.335,73.295,73.295,34400000.0
2009-01-13 02:13:00,73.3,73.315,73.295,73.315,22000000.0
2009-01-13 02:14:00,73.32,73.34,73.32,73.34,17400000.0
2009-01-13 02:15:00,73.34,73.35,73.34,73.34,15800000.0
2009-01-13 02:16:00,73.35,73.37,73.34,73.37,36200000.0
2009-01-13 02:17:00,73.37,73.415,73.37,73.41,16800000.0
2009-01-13 02:18:00,73.415,73.415,73.345,73.35,44400000.0
2009-01-13 02:19:00,73.35,73.36,73.315,73.315,71400000.0
2009-01-13 02:20:00,73.3,73.325,73.29,73.29,61200000.0
2009-01-13 02:21:00,73.295,73.3,73.27,73.28,18200000.0
2009-01-13 02:22:00,73.285,73.285,73.265,73.265,19200000.0
2009-01-13 02:23:00,73.265,73.27,73.23,73.245,75000000.0
2009-01-13 02:24:00,73.245,73.26,73.235,73.255,14800000.0
2009-01-13 02:25:00,73.26,73.265,73.255,73.26,13200000.0
2009-01-13 02:26:00,73.265,73.29,73.26,73.29,19200000.0
2009-01-13 02:27:00,73.29,73.295,73.275,73.275,14400000.0
2009-01-13 02:28:00,73.27,73.285,73.265,73.265,13600000.0
2009-01-13 02:29:00,73.27,73.295,73.265,73.29,73600000.0
2009-01-13 02:30:00,73.305,73.34,73.305,73.33,22800000.0
2009-01-13 02:31:00,73.33,73.33,73.3,73.31,22800000.0
2009-01-13 02:32:00,73.32,73.33,73.3,73.33,26400000.0
2009-01-13 02:33:00,73.335,73.335,73.32,73.325,23200000.0
2009-01-13 02:34:00,73.32,73.325,73.31,73.325,22800000.0
2009-01-13 02:35:00,73.325,73.335,73.315,73.335,28800000.0
2009-01-13 02:36:00,73.33,73.33,73.31,73.315,16800000.0
2009-01-13 02:37:00,73.32,73.325,73.305,73.305,17000000.0
2009-01-13 02:38:00,73.31,73.33,73.31,73.315,10800000.0
2009-01-13 02:39:00,73.32,73.325,73.29,73.3,19200000.0
2009-01-13 02:40:00,73.295,73.335,73.295,73.33,31400000.0
2009-01-13 02:41:00,73.33,73.33,73.29,73.295,15600000.0
2009-01-13 02:42:00,73.29,73.315,73.29,73.315,10800000.0
2009-01-13 02:43:00,73.32,73.365,73.32,73.355,45800000.0
2009-01-13 02:44:00,73.355,73.355,73.32,73.34,33800000.0
2009-01-13 02:45:00,73.335,73.335,73.305,73.31,16200000.0
2009-01-13 02:46:00,73.315,73.325,73.315,73.32,18200000.0
2009-01-13 02:47:00,73.315,73.33,73.305,73.32,18000000.0
2009-01-13 02:48:00,73.315,73.335,73.305,73.33,40400000.0
2009-01-13 02:49:00,73.335,73.335,73.315,73.33,15600000.0
2009-01-13 02:50:00,73.335,73.35,73.32,73.33,21600000.0
2009-01-13 02:51:00,73.335,73.36,73.32,73.33,48400000.0
2009-01-13 02:52:00,73.325,73.33,73.285,73.285,38800000.0
2009-01-13 02:53:00,73.285,73.32,73.285,73.315,34800000.0
2009-01-13 02:54:00,73.32,73.34,73.3,73.34,36000000.0
2009-01-13 02:55:00,73.345,73.345,73.3,73.345,83000000.0
2009-01-13 02:56:00,73.34,73.36,73.34,73.355,8400000.0
2009-01-13 02:57:00,73.35,73.36,73.345,73.345,16800000.0
2009-01-13 02:58:00,73.345,73.345,73.31,73.315,49600000.0
2009-01-13 02:59:00,73.315,73.315,73.295,73.3,19200000.0
2009-01-13 03:00:00,73.295,73.325,73.29,73.315,47000000.0
2009-01-13 03:01:00,73.325,73.33,73.295,73.325,62600000.0
2009-01-13 03:02:00,73.33,73.33,73.305,73.31,42000000.0
2009-01-13 03:03:00,73.31,73.365,73.305,73.36,83800000.0
2009-01-13 03:04:00,73.355,73.395,73.345,73.385,66800000.0
2009-01-13 03:05:00,73.385,73.4,73.36,73.395,26400000.0
2009-01-13 03:06:00,73.395,73.395,73.36,73.36,34000000.0
2009-01-13 03:07:00,73.365,73.365,73.31,73.33,47400000.0
2009-01-13 03:08:00,73.325,73.325,73.29,73.29,26000000.0
2009-01-13 03:09:00,73.285,73.285,73.27,73.27,20000000.0
2009-01-13 03:10:00,73.275,73.275,73.25,73.265,39400000.0
2009-01-13 03:11:00,73.27,73.32,73.255,73.305,39400000.0
2009-01-13 03:12:00,73.32,73.33,73.3,73.325,28000000.0
2009-01-13 03:13:00,73.32,73.32,73.31,73.32,16000000.0
2009-01-13 03:14:00,73.325,73.35,73.325,73.35,33000000.0
2009-01-13 03:15:00,73.335,73.335,73.32,73.325,20200000.0
2009-01-13 03:16:00,73.325,73.345,73.31,73.315,34400000.0
2009-01-13 03:17:00,73.33,73.355,73.315,73.33,21800000.0
2009-01-13 03:18:00,73.325,73.325,73.315,73.32,7000000.0
2009-01-13 03:19:00,73.315,73.32,73.315,73.32,9000000.0
2009-01-13 03:20:00,73.315,73.32,73.315,73.32,9000000.0
2009-01-13 03:21:00,73.325,73.335,73.32,73.32,23800000.0
2009-01-13 03:22:00,73.325,73.325,73.32,73.32,11000000.0
2009-01-13 03:23:00,73.32,73.33,73.32,73.325,6000000.0
2009-01-13 03:24:00,73.325,73.335,73.325,73.335,3000000.0
2009-01-13 03:25:00,73.34,73.34,73.34,73.34,1000000.0
2009-01-13 03:26:00,73.34,73.355,73.34,73.345,10000000.0
2009-01-13 03:27:00,73.35,73.355,73.34,73.355,9000000.0
2009-01-13 03:28:00,73.355,73.365,73.345,73.36,13000000.0
2009-01-13 03:29:00,73.365,73.37,73.35,73.355,12000000.0
2009-01-13 03:30:00,73.35,73.39,73.35,73.375,37400000.0
2009-01-13 03:31:00,73.375,73.385,73.36,73.37,27800000.0
2009-01-13 03:32:00,73.375,73.385,73.365,73.365,12000000.0
2009-01-13 03:33:00,73.37,73.37,73.36,73.365,9000000.0
2009-01-13 03:34:00,73.37,73.37,73.36,73.37,9000000.0
2009-01-13 03:35:00,73.365,73.405,73.365,73.395,11800000.0
2009-01-13 03:36:00,73.4,73.415,73.4,73.41,20000000.0
2009-01-13 03:37:00,73.41,73.41,73.385,73.405,38200000.0
2009-01-13 03:38:00,73.395,73.405,73.395,73.4,26600000.0
2009-01-13 03:39:00,73.405,73.41,73.395,73.395,22600000.0
2009-01-13 03:40:00,73.395,73.4,73.395,73.395,17800000.0
2009-01-13 03:41:00,73.395,73.4,73.385,73.39,37600000.0
2009-01-13 03:42:00,73.395,73.395,73.365,73.37,21800000.0
2009-01-13 03:43:00,73.375,73.375,73.35,73.36,53800000.0
2009-01-13 03:44:00,73.355,73.36,73.345,73.35,33000000.0
2009-01-13 03:45:00,73.345,73.345,73.335,73.34,5600000.0
2009-01-13 03:46:00,73.345,73.345,73.335,73.34,12200000.0
2009-01-13 03:47:00,73.35,73.35,73.34,73.35,15600000.0
2009-01-13 03:48:00,73.35,73.35,73.345,73.35,9000000.0
2009-01-13 03:49:00,73.345,73.355,73.335,73.355,16000000.0
2009-01-13 03:50:00,73.36,73.36,73.35,73.355,8400000.0
2009-01-13 03:51:00,73.355,73.36,73.355,73.355,9800000.0
2009-01-13 03:52:00,73.35,73.36,73.32,73.32,31000000.0
2009-01-13 03:53:00,73.315,73.315,73.29,73.305,33400000.0
2009-01-13 03:54:00,73.3,73.305,73.29,73.3,22000000.0
2009-01-13 03:55:00,73.3,73.315,73.3,73.315,15800000.0
2009-01-13 03:56:00,73.325,73.325,73.3,73.305,25000000.0
2009-01-13 03:57:00,73.31,73.315,73.29,73.3,15000000.0
2009-01-13 03:58:00,73.305,73.325,73.295,73.325,28000000.0
2009-01-13 03:59:00,73.33,73.345,73.325,73.335,22000000.0
2009-01-13 04:00:00,73.34,73.36,73.335,73.345,24000000.0
2009-01-13 04:01:00,73.35,73.355,73.345,73.345,14000000.0
2009-01-13 04:02:00,73.35,73.37,73.345,73.35,14000000.0
2009-01-13 04:03:00,73.345,73.355,73.335,73.335,12000000.0
2009-01-13 04:04:00,73.34,73.35,73.33,73.34,29200000.0
2009-01-13 04:05:00,73.34,73.345,73.34,73.345,5000000.0
2009-01-13 04:06:00,73.34,73.34,73.33,73.34,17000000.0
2009-01-13 04:07:00,73.36,73.36,73.34,73.36,32000000.0
2009-01-13 04:08:00,73.36,73.365,73.36,73.36,7000000.0
2009-01-13 04:09:00,73.36,73.365,73.335,73.335,13000000.0
2009-01-13 04:10:00,73.325,73.34,73.325,73.335,14800000.0
2009-01-13 04:11:00,73.34,73.355,73.34,73.35,11000000.0
2009-01-13 04:12:00,73.345,73.345,73.345,73.345,2000000.0
2009-01-13 04:13:00,73.35,73.35,73.35,73.35,1000000.0
2009-01-13 04:14:00,73.355,73.355,73.3,73.3,28200000.0
2009-01-13 04:15:00,73.305,73.325,73.305,73.32,29400000.0
2009-01-13 04:16:00,73.315,73.32,73.315,73.32,7000000.0
2009-01-13 04:17:00,73.325,73.33,73.32,73.32,14400000.0
2009-01-13 04:18:00,73.325,73.325,73.325,73.325,2000000.0
2009-01-13 04:19:00,73.33,73.33,73.325,73.325,5000000.0
2009-01-13 04:20:00,73.33,73.33,73.315,73.325,15400000.0
2009-01-13 04:21:00,73.325,73.35,73.32,73.345,7000000.0
2009-01-13 04:22:00,73.35,73.36,73.345,73.36,8000000.0
2009-01-13 04:23:00,73.36,73.39,73.355,73.39,13000000.0
2009-01-13 04:24:00,73.375,73.39,73.35,73.375,31600000.0
2009-01-13 04:25:00,73.37,73.37,73.355,73.355,9000000.0
2009-01-13 04:26:00,73.36,73.36,73.34,73.355,13000000.0
2009-01-13 04:27:00,73.36,73.365,73.345,73.365,14000000.0
2009-01-13 04:28:00,73.365,73.365,73.34,73.34,5600000.0
2009-01-13 04:29:00,73.34,73.35,73.34,73.35,17200000.0
2009-01-13 04:30:00,73.345,73.345,73.325,73.325,7600000.0
2009-01-13 04:31:00,73.325,73.325,73.31,73.325,12400000.0
2009-01-13 04:32:00,73.32,73.325,73.315,73.325,16800000.0
2009-01-13 04:33:00,73.325,73.325,73.295,73.31,23600000.0
2009-01-13 04:34:00,73.315,73.335,73.31,73.335,15000000.0
2009-01-13 04:35:00,73.34,73.34,73.33,73.33,4000000.0
2009-01-13 04:36:00,73.335,73.335,73.325,73.33,11000000.0
2009-01-13 04:37:00,73.325,73.34,73.325,73.33,17000000.0
2009-01-13 04:38:00,73.33,73.36,73.32,73.33,64800000.0
2009-01-13 04:39:00,73.335,73.335,73.315,73.32,46800000.0
2009-01-13 04:40:00,73.32,73.33,73.32,73.325,42800000.0
2009-01-13 04:41:00,73.33,73.37,73.33,73.37,87400000.0
2009-01-13 04:42:00,73.37,73.37,73.355,73.355,5400000.0
2009-01-13 04:43:00,73.355,73.36,73.355,73.36,12400000.0
2009-01-13 04:44:00,73.36,73.37,73.36,73.36,31600000.0
2009-01-13 04:45:00,73.36,73.36,73.325,73.34,35800000.0
2009-01-13 04:46:00,73.335,73.345,73.33,73.34,38000000.0
2009-01-13 04:47:00,73.345,73.345,73.335,73.34,6000000.0
2009-01-13 04:48:00,73.345,73.345,73.33,73.345,13200000.0
2009-01-13 04:49:00,73.35,73.355,73.35,73.35,6400000.0
2009-01-13 04:50:00,73.35,73.355,73.34,73.35,31600000.0
2009-01-13 04:51:00,73.355,73.365,73.35,73.36,19200000.0
2009-01-13 04:52:00,73.35,73.365,73.345,73.355,16400000.0
2009-01-13 04:53:00,73.355,73.38,73.355,73.38,18600000.0
2009-01-13 04:54:00,73.38,73.39,73.38,73.39,6000000.0
2009-01-13 04:55:00,73.38,73.39,73.38,73.385,9000000.0
2009-01-13 04:56:00,73.38,73.39,73.38,73.385,18000000.0
2009-01-13 04:57:00,73.39,73.395,73.38,73.385,15000000.0
2009-01-13 04:58:00,73.385,73.39,73.375,73.38,12000000.0
2009-01-13 04:59:00,73.31,73.32,73.31,73.32,8000000.0
2009-01-13 05:00:00,73.375,73.375,73.37,73.37,8000000.0
2009-01-13 05:01:00,73.375,73.375,73.365,73.37,14200000.0
2009-01-13 05:02:00,73.375,73.375,73.365,73.365,5000000.0
2009-01-13 05:03:00,73.37,73.37,73.36,73.37,4000000.0
2009-01-13 05:04:00,73.375,73.375,73.375,73.375,2000000.0
2009-01-13 05:05:00,73.38,73.39,73.38,73.385,5000000.0
2009-01-13 05:06:00,73.38,73.385,73.37,73.385,9600000.0
2009-01-13 05:07:00,73.39,73.395,73.385,73.39,5000000.0
2009-01-13 05:08:00,73.385,73.39,73.375,73.375,9000000.0
2009-01-13 05:09:00,73.365,73.375,73.365,73.365,8000000.0
2009-01-13 05:10:00,73.365,73.375,73.365,73.37,10600000.0
2009-01-13 05:11:00,73.33,73.35,73.32,73.32,22400000.0
2009-01-13 05:12:00,73.375,73.385,73.37,73.37,22400000.0
2009-01-13 05:13:00,73.37,73.37,73.33,73.34,27800000.0
2009-01-13 05:14:00,73.325,73.335,73.32,73.335,11600000.0
2009-01-13 05:15:00,73.345,73.345,73.335,73.335,6000000.0
2009-01-13 05:16:00,73.335,73.335,73.33,73.335,21400000.0
2009-01-13 05:17:00,73.34,73.34,73.33,73.33,9800000.0
2009-01-13 05:18:00,73.33,73.33,73.31,73.32,62400000.0
2009-01-13 05:19:00,73.315,73.33,73.31,73.33,13400000.0
2009-01-13 05:20:00,73.33,73.335,73.325,73.325,35200000.0
2009-01-13 05:21:00,73.33,73.36,73.33,73.345,27800000.0
2009-01-13 05:22:00,73.35,73.355,73.345,73.345,13200000.0
2009-01-13 05:23:00,73.345,73.345,73.345,73.345,1000000.0
2009-01-13 05:24:00,73.345,73.345,73.345,73.345,10800000.0
2009-01-13 05:25:00,73.345,73.345,73.34,73.345,14400000.0
2009-01-13 05:26:00,73.34,73.34,73.32,73.34,26000000.0
2009-01-13 05:27:00,73.29,73.31,73.29,73.31,12000000.0
2009-01-13 05:28:00,73.34,73.345,73.335,73.345,12000000.0
2009-01-13 05:29:00,73.34,73.35,73.33,73.33,26400000.0
2009-01-13 05:30:00,73.33,73.36,73.33,73.345,85600000.0
2009-01-13 05:31:00,73.345,73.355,73.34,73.345,93800000.0
2009-01-13 05:32:00,73.345,73.355,73.34,73.355,84600000.0
2009-01-13 05:33:00,73.355,73.355,73.355,73.355,4400000.0
2009-01-13 05:34:00,73.345,73.345,73.345,73.345,4400000.0
2009-01-13 05:35:00,73.345,73.345,73.33,73.33,50200000.0
2009-01-13 05:36:00,73.335,73.335,73.33,73.33,19600000.0
2009-01-13 05:37:00,73.33,73.33,73.325,73.33,24800000.0
2009-01-13 05:38:00,73.335,73.335,73.33,73.33,8200000.0
2009-01-13 05:39:00,73.33,73.33,73.33,73.33,5800000.0
2009-01-13 05:40:00,73.33,73.355,73.33,73.33,30000000.0
2009-01-13 05:41:00,73.335,73.34,73.335,73.34,11000000.0
2009-01-13 05:42:00,73.345,73.35,73.34,73.34,9000000.0
2009-01-13 05:43:00,73.35,73.37,73.34,73.345,44000000.0
2009-01-13 05:44:00,73.35,73.35,73.32,73.32,7000000.0
2009-01-13 05:45:00,73.32,73.33,73.32,73.33,11000000.0
2009-01-13 05:46:00,73.335,73.345,73.335,73.335,7000000.0
2009-01-13 05:47:00,73.34,73.345,73.33,73.345,9000000.0
2009-01-13 05:48:00,73.345,73.35,73.33,73.335,14000000.0
2009-01-13 05:49:00,73.34,73.34,73.335,73.34,5000000.0
2009-01-13 05:50:00,73.335,73.34,73.325,73.33,17000000.0
2009-01-13 05:51:00,73.325,73.325,73.325,73.325,1000000.0
2009-01-13 05:52:00,73.325,73.325,73.315,73.32,6000000.0
2009-01-13 05:53:00,73.32,73.32,73.32,73.32,4000000.0
2009-01-13 05:54:00,73.22,73.23,73.22,73.22,2000000.0
2009-01-13 05:55:00,73.325,73.325,73.325,73.325,2000000.0
2009-01-13 05:56:00,73.21,73.22,73.21,73.22,11000000.0
2009-01-13 05:57:00,73.32,73.325,73.315,73.315,11000000.0
2009-01-13 05:58:00,73.31,73.325,73.31,73.325,3000000.0
2009-01-13 05:59:00,73.33,73.335,73.325,73.33,33000000.0
2009-01-13 06:00:00,73.335,73.335,73.32,73.325,6000000.0
2009-01-13 06:01:00,73.32,73.33,73.32,73.33,5000000.0
2009-01-13 06:02:00,73.335,73.335,73.335,73.335,1000000.0
2009-01-13 06:03:00,73.33,73.33,73.33,73.33,1000000.0
2009-01-13 06:04:00,73.335,73.335,73.335,73.335,1000000.0
2009-01-13 06:05:00,73.34,73.37,73.34,73.365,9000000.0
2009-01-13 06:06:00,73.37,73.38,73.35,73.38,21000000.0
2009-01-13 06:07:00,73.375,73.385,73.365,73.365,36000000.0
2009-01-13 06:08:00,73.365,73.365,73.34,73.34,17600000.0
2009-01-13 06:09:00,73.34,73.345,73.32,73.345,21800000.0
2009-01-13 06:10:00,73.34,73.345,73.33,73.335,11000000.0
2009-01-13 06:11:00,73.335,73.355,73.32,73.32,32200000.0
2009-01-13 06:12:00,73.32,73.34,73.31,73.325,49200000.0
2009-01-13 06:13:00,73.325,73.325,73.31,73.31,29400000.0
2009-01-13 06:14:00,73.31,73.31,73.3,73.3,11000000.0
2009-01-13 06:15:00,73.31,73.31,73.3,73.3,6600000.0
2009-01-13 06:16:00,73.31,73.31,73.295,73.3,15000000.0
2009-01-13 06:17:00,73.21,73.21,73.2,73.2,10000000.0
2009-01-13 06:18:00,73.295,73.295,73.295,73.295,10000000.0
2009-01-13 06:19:00,73.3,73.3,73.3,73.3,1000000.0
2009-01-13 06:20:00,73.305,73.305,73.285,73.285,17600000.0
2009-01-13 06:21:00,73.295,73.3,73.295,73.295,3000000.0
2009-01-13 06:22:00,73.305,73.305,73.28,73.285,21800000.0
2009-01-13 06:23:00,73.3,73.315,73.29,73.315,8800000.0
2009-01-13 06:24:00,73.315,73.315,73.29,73.29,28800000.0
2009-01-13 06:25:00,73.29,73.305,73.29,73.295,8400000.0
2009-01-13 06:26:00,73.295,73.295,73.29,73.295,20000000.0
2009-01-13 06:27:00,73.295,73.315,73.29,73.315,7000000.0
2009-01-13 06:28:00,73.305,73.305,73.305,73.305,3000000.0
2009-01-13 06:29:00,73.305,73.325,73.28,73.305,54000000.0
2009-01-13 06:30:00,73.305,73.305,73.275,73.29,43200000.0
2009-01-13 06:31:00,73.285,73.305,73.275,73.3,33000000.0
2009-01-13 06:32:00,73.315,73.315,73.295,73.295,21000000.0
2009-01-13 06:33:00,73.295,73.295,73.27,73.275,22000000.0
2009-01-13 06:34:00,73.275,73.275,73.24,73.245,29600000.0
2009-01-13 06:35:00,73.25,73.26,73.22,73.225,55800000.0
2009-01-13 06:36:00,73.22,73.225,73.19,73.195,39200000.0
2009-01-13 06:37:00,73.195,73.195,73.155,73.165,49600000.0
2009-01-13 06:38:00,73.16,73.18,73.16,73.17,31000000.0
2009-01-13 06:39:00,73.165,73.17,73.16,73.165,24800000.0
2009-01-13 06:40:00,73.155,73.155,73.13,73.15,40400000.0
2009-01-13 06:41:00,73.145,73.155,73.14,73.14,29000000.0
2009-01-13 06:42:00,73.15,73.16,73.145,73.155,21600000.0
2009-01-13 06:43:00,73.16,73.165,73.14,73.165,56200000.0
2009-01-13 06:44:00,73.17,73.17,73.15,73.165,28600000.0
2009-01-13 06:45:00,73.17,73.17,73.145,73.155,22800000.0
2009-01-13 06:46:00,73.155,73.165,73.155,73.165,9000000.0
2009-01-13 06:47:00,73.17,73.17,73.165,73.165,6000000.0
2009-01-13 06:48:00,73.17,73.175,73.155,73.175,21000000.0
2009-01-13 06:49:00,73.175,73.2,73.17,73.175,22000000.0
2009-01-13 06:50:00,73.18,73.195,73.175,73.19,32800000.0
2009-01-13 06:51:00,73.19,73.19,73.19,73.19,1000000.0
2009-01-13 06:52:00,73.195,73.23,73.195,73.23,14000000.0
2009-01-13 06:53:00,73.23,73.235,73.225,73.23,21800000.0
2009-01-13 06:54:00,73.235,73.235,73.215,73.225,14800000.0
2009-01-13 06:55:00,73.225,73.225,73.21,73.215,25600000.0
2009-01-13 06:56:00,73.21,73.225,73.21,73.22,20000000.0
2009-01-13 06:57:00,73.225,73.23,73.22,73.23,7000000.0
2009-01-13 06:58:00,73.225,73.235,73.22,73.235,15000000.0
2009-01-13 06:59:00,73.23,73.235,73.23,73.23,9000000.0
2009-01-13 07:00:00,73.24,73.24,73.22,73.23,32000000.0
2009-01-13 07:01:00,73.225,73.23,73.21,73.22,20800000.0
2009-01-13 07:02:00,73.225,73.225,73.225,73.225,2000000.0
2009-01-13 07:03:00,73.22,73.225,73.21,73.215,7000000.0
2009-01-13 07:04:00,73.22,73.22,73.205,73.205,6000000.0
2009-01-13 07:05:00,73.205,73.21,73.195,73.21,33800000.0
2009-01-13 07:06:00,73.205,73.21,73.195,73.21,18000000.0
2009-01-13 07:07:00,73.22,73.22,73.2,73.215,39000000.0
2009-01-13 07:08:00,73.22,73.23,73.2,73.22,37000000.0
2009-01-13 07:09:00,73.225,73.225,73.2,73.21,34800000.0
2009-01-13 07:10:00,73.205,73.22,73.205,73.215,21000000.0
2009-01-13 07:11:00,73.21,73.22,73.21,73.215,7000000.0
2009-01-13 07:12:00,73.215,73.215,73.205,73.205,25000000.0
2009-01-13 07:13:00,73.2,73.215,73.2,73.205,27000000.0
2009-01-13 07:14:00,73.215,73.22,73.21,73.22,11000000.0
2009-01-13 07:15:00,73.215,73.215,73.215,73.215,1000000.0
2009-01-13 07:16:00,73.22,73.22,73.205,73.21,13000000.0
2009-01-13 07:17:00,73.205,73.205,73.2,73.205,5000000.0
2009-01-13 07:18:00,73.21,73.215,73.21,73.215,4000000.0
2009-01-13 07:19:00,73.21,73.22,73.21,73.215,4000000.0
2009-01-13 07:20:00,73.215,73.215,73.215,73.215,1000000.0
2009-01-13 07:21:00,73.215,73.225,73.215,73.22,10000000.0
2009-01-13 07:22:00,73.225,73.225,73.225,73.225,1000000.0
2009-01-13 07:23:00,73.23,73.23,73.23,73.23,1000000.0
2009-01-13 07:24:00,73.235,73.24,73.23,73.235,9000000.0
2009-01-13 07:25:00,73.225,73.245,73.225,73.235,13000000.0
2009-01-13 07:26:00,73.225,73.25,73.225,73.25,12000000.0
2009-01-13 07:27:00,73.255,73.27,73.255,73.26,14000000.0
2009-01-13 07:28:00,73.255,73.275,73.255,73.275,6000000.0
2009-01-13 07:29:00,73.27,73.275,73.255,73.255,14000000.0
2009-01-13 07:30:00,73.255,73.265,73.25,73.255,6000000.0
2009-01-13 07:31:00,73.255,73.265,73.25,73.265,6000000.0
2009-01-13 07:32:00,73.275,73.275,73.26,73.27,5000000.0
2009-01-13 07:33:00,73.255,73.265,73.255,73.26,12000000.0
2009-01-13 07:34:00,73.255,73.28,73.255,73.27,10000000.0
2009-01-13 07:35:00,73.275,73.275,73.27,73.27,2000000.0
2009-01-13 07:36:00,73.265,73.28,73.265,73.28,4000000.0
2009-01-13 07:37:00,73.285,73.29,73.28,73.285,7000000.0
2009-01-13 07:38:00,73.285,73.3,73.26,73.26,18000000.0
2009-01-13 07:39:00,73.27,73.27,73.24,73.245,16000000.0
2009-01-13 07:40:00,73.25,73.26,73.245,73.255,11000000.0
2009-01-13 07:41:00,73.26,73.26,73.245,73.25,5000000.0
2009-01-13 07:42:00,73.26,73.295,73.235,73.235,42400000.0
2009-01-13 07:43:00,73.23,73.27,73.23,73.265,39000000.0
2009-01-13 07:44:00,73.27,73.28,73.255,73.26,34000000.0
2009-01-13 07:45:00,73.255,73.27,73.235,73.25,24000000.0
2009-01-13 07:46:00,73.235,73.28,73.225,73.245,44600000.0
2009-01-13 07:47:00,73.24,73.255,73.225,73.25,43000000.0
2009-01-13 07:48:00,73.245,73.25,73.215,73.25,38800000.0
2009-01-13 07:49:00,73.26,73.265,73.245,73.245,10000000.0
2009-01-13 07:50:00,73.25,73.255,73.22,73.22,17000000.0
2009-01-13 07:51:00,73.225,73.235,73.195,73.205,35000000.0
2009-01-13 07:52:00,73.22,73.22,73.17,73.175,26000000.0
2009-01-13 07:53:00,73.185,73.19,73.155,73.17,27000000.0
2009-01-13 07:54:00,73.165,73.175,73.115,73.115,35400000.0
2009-01-13 07:55:00,73.12,73.13,73.115,73.12,28000000.0
2009-01-13 07:56:00,73.115,73.14,73.115,73.125,37600000.0
2009-01-13 07:57:00,73.12,73.16,73.12,73.15,42000000.0
2009-01-13 07:58:00,73.15,73.17,73.13,73.13,49800000.0
2009-01-13 07:59:00,73.135,73.16,73.13,73.16,16800000.0
2009-01-13 08:00:00,73.15,73.15,73.11,73.13,114600000.0
2009-01-13 08:01:00,73.11,73.12,73.08,73.1,48400000.0
2009-01-13 08:02:00,73.095,73.135,73.075,73.11,55000000.0
2009-01-13 08:03:00,73.105,73.11,73.095,73.1,19600000.0
2009-01-13 08:04:00,73.095,73.095,73.09,73.09,9400000.0
2009-01-13 08:05:00,73.095,73.105,73.095,73.1,30400000.0
2009-01-13 08:06:00,73.085,73.135,73.075,73.13,41200000.0
2009-01-13 08:07:00,73.13,73.13,73.115,73.125,46600000.0
2009-01-13 08:08:00,73.12,73.12,73.11,73.11,6800000.0
2009-01-13 08:09:00,73.11,73.115,73.1,73.115,15000000.0
2009-01-13 08:10:00,73.12,73.12,73.11,73.12,9800000.0
2009-01-13 08:11:00,73.115,73.125,73.115,73.115,5000000.0
2009-01-13 08:12:00,73.12,73.125,73.105,73.105,14400000.0
2009-01-13 08:13:00,73.1,73.12,73.1,73.11,26000000.0
2009-01-13 08:14:00,73.115,73.145,73.115,73.12,18000000.0
2009-01-13 08:15:00,73.125,73.125,73.12,73.125,10000000.0
2009-01-13 08:16:00,73.115,73.115,73.11,73.115,8000000.0
2009-01-13 08:17:00,73.11,73.115,73.075,73.09,10800000.0
2009-01-13 08:18:00,73.085,73.085,73.06,73.07,24600000.0
2009-01-13 08:19:00,73.065,73.1,73.065,73.095,7000000.0
2009-01-13 08:20:00,73.1,73.1,73.06,73.075,34400000.0
2009-01-13 08:21:00,73.07,73.09,73.07,73.085,24200000.0
2009-01-13 08:22:00,73.07,73.08,73.065,73.075,15000000.0
2009-01-13 08:23:00,73.08,73.125,73.075,73.105,19000000.0
2009-01-13 08:24:00,73.11,73.135,73.105,73.11,21000000.0
2009-01-13 08:25:00,73.105,73.105,73.09,73.1,19000000.0
2009-01-13 08:26:00,73.105,73.12,73.105,73.115,9000000.0
2009-01-13 08:27:00,73.12,73.165,73.115,73.165,33000000.0
2009-01-13 08:28:00,73.16,73.165,73.15,73.155,32600000.0
2009-01-13 08:29:00,73.16,73.195,73.16,73.165,27000000.0
2009-01-13 08:30:00,73.17,73.17,73.16,73.16,9000000.0
2009-01-13 08:31:00,73.155,73.165,73.12,73.125,14000000.0
2009-01-13 08:32:00,73.115,73.14,73.09,73.13,53200000.0
2009-01-13 08:33:00,73.135,73.16,73.135,73.155,10000000.0
2009-01-13 08:34:00,73.145,73.155,73.125,73.125,7000000.0
2009-01-13 08:35:00,73.13,73.14,73.125,73.13,12000000.0
2009-01-13 08:36:00,73.13,73.13,73.105,73.11,31000000.0
2009-01-13 08:37:00,73.115,73.125,73.11,73.115,11000000.0
2009-01-13 08:38:00,73.12,73.12,73.115,73.115,2000000.0
2009-01-13 08:39:00,73.12,73.13,73.12,73.13,12000000.0
2009-01-13 08:40:00,73.125,73.13,73.125,73.13,2000000.0
2009-01-13 08:41:00,73.135,73.175,73.135,73.175,18000000.0
2009-01-13 08:42:00,73.175,73.185,73.145,73.155,21000000.0
2009-01-13 08:43:00,73.17,73.17,73.13,73.145,35600000.0
2009-01-13 08:44:00,73.15,73.15,73.095,73.105,75200000.0
2009-01-13 08:45:00,73.095,73.135,73.095,73.13,43800000.0
2009-01-13 08:46:00,73.135,73.17,73.125,73.135,61800000.0
2009-01-13 08:47:00,73.115,73.125,73.105,73.125,14600000.0
2009-01-13 08:48:00,73.13,73.15,73.13,73.15,19600000.0
2009-01-13 08:49:00,73.15,73.175,73.145,73.155,14000000.0
2009-01-13 08:50:00,73.15,73.16,73.135,73.16,60400000.0
2009-01-13 08:51:00,73.155,73.155,73.14,73.145,16000000.0
2009-01-13 08:52:00,73.14,73.165,73.14,73.165,31000000.0
2009-01-13 08:53:00,73.165,73.17,73.14,73.145,28800000.0
2009-01-13 08:54:00,73.16,73.205,73.16,73.195,20000000.0
2009-01-13 08:55:00,73.18,73.195,73.155,73.165,25400000.0
2009-01-13 08:56:00,73.17,73.215,73.165,73.19,39800000.0
2009-01-13 08:57:00,73.195,73.225,73.19,73.21,31000000.0
2009-01-13 08:58:00,73.205,73.215,73.2,73.2,11000000.0
2009-01-13 08:59:00,73.205,73.215,73.14,73.145,42200000.0
2009-01-13 09:00:00,73.145,73.175,73.115,73.115,52200000.0
2009-01-13 09:01:00,73.115,73.155,73.115,73.135,46200000.0
2009-01-13 09:02:00,73.13,73.15,73.06,73.09,48200000.0
2009-01-13 09:03:00,73.085,73.09,73.035,73.04,70000000.0
2009-01-13 09:04:00,73.045,73.055,73.025,73.03,66200000.0
2009-01-13 09:05:00,73.025,73.055,73.025,73.045,53600000.0
2009-01-13 09:06:00,73.05,73.075,73.045,73.05,37800000.0
2009-01-13 09:07:00,73.05,73.075,73.045,73.06,95200000.0
2009-01-13 09:08:00,73.06,73.065,72.99,73.01,133400000.0
2009-01-13 09:09:00,73.01,73.02,72.995,73.02,73400000.0
2009-01-13 09:10:00,73.02,73.02,72.985,73.01,84600000.0
2009-01-13 09:11:00,73.015,73.04,73.0,73.025,99600000.0
2009-01-13 09:12:00,73.025,73.025,73.01,73.02,25600000.0
2009-01-13 09:13:00,73.02,73.03,73.005,73.025,68600000.0
2009-01-13 09:14:00,73.025,73.03,73.015,73.025,23800000.0
2009-01-13 09:15:00,73.02,73.055,73.015,73.035,71200000.0
2009-01-13 09:16:00,73.035,73.045,73.02,73.045,55400000.0
2009-01-13 09:17:00,73.045,73.055,73.035,73.04,48200000.0
2009-01-13 09:18:00,73.04,73.045,73.01,73.01,40400000.0
2009-01-13 09:19:00,73.005,73.005,72.98,72.995,60000000.0
2009-01-13 09:20:00,73.005,73.015,72.995,73.015,15000000.0
2009-01-13 09:21:00,73.015,73.02,72.995,72.995,15600000.0
2009-01-13 09:22:00,72.995,73.045,72.975,73.045,37400000.0
2009-01-13 09:23:00,73.05,73.075,73.05,73.055,29000000.0
2009-01-13 09:24:00,73.05,73.05,73.015,73.02,25200000.0
2009-01-13 09:25:00,73.005,73.01,73.0,73.005,16400000.0
2009-01-13 09:26:00,73.01,73.025,72.91,72.91,68400000.0
2009-01-13 09:27:00,72.915,72.995,72.915,72.95,126600000.0
2009-01-13 09:28:00,72.955,72.955,72.895,72.895,65600000.0
2009-01-13 09:29:00,72.895,72.9,72.84,72.855,129400000.0
2009-01-13 09:30:00,72.865,72.865,72.83,72.85,61000000.0
2009-01-13 09:31:00,72.845,72.85,72.79,72.79,87800000.0
2009-01-13 09:32:00,72.795,72.84,72.775,72.82,61000000.0
2009-01-13 09:33:00,72.82,72.84,72.82,72.83,25000000.0
2009-01-13 09:34:00,72.835,72.84,72.83,72.83,7000000.0
2009-01-13 09:35:00,72.825,72.835,72.795,72.805,33000000.0
2009-01-13 09:36:00,72.795,72.83,72.79,72.815,39600000.0
2009-01-13 09:37:00,72.82,72.86,72.82,72.845,26000000.0
2009-01-13 09:38:00,72.835,72.93,72.835,72.89,44000000.0
2009-01-13 09:39:00,72.875,72.95,72.875,72.925,72600000.0
2009-01-13 09:40:00,72.92,72.99,72.91,72.95,65000000.0
2009-01-13 09:41:00,72.945,72.945,72.905,72.915,38800000.0
2009-01-13 09:42:00,72.905,72.94,72.9,72.94,19000000.0
2009-01-13 09:43:00,72.945,72.955,72.925,72.945,26600000.0
2009-01-13 09:44:00,72.94,72.955,72.93,72.935,16000000.0
2009-01-13 09:45:00,72.93,72.93,72.89,72.9,23000000.0
2009-01-13 09:46:00,72.9,72.93,72.89,72.89,40000000.0
2009-01-13 09:47:00,72.895,72.91,72.865,72.91,43000000.0
2009-01-13 09:48:00,72.915,72.92,72.88,72.92,42000000.0
2009-01-13 09:49:00,72.915,72.93,72.91,72.92,14000000.0
2009-01-13 09:50:00,72.905,72.905,72.87,72.88,24800000.0
2009-01-13 09:51:00,72.87,72.89,72.87,72.87,9000000.0
2009-01-13 09:52:00,72.865,72.875,72.865,72.875,11000000.0
2009-01-13 09:53:00,72.87,72.875,72.855,72.87,18000000.0
2009-01-13 09:54:00,72.875,72.875,72.79,72.85,49200000.0
2009-01-13 09:55:00,72.845,72.865,72.84,72.865,25200000.0
2009-01-13 09:56:00,72.87,72.92,72.87,72.915,29000000.0
2009-01-13 09:57:00,72.91,72.975,72.91,72.96,81200000.0
2009-01-13 09:58:00,72.96,73.015,72.9,72.94,150400000.0
2009-01-13 09:59:00,72.945,72.99,72.94,72.98,120000000.0
2009-01-13 10:00:00,72.98,73.0,72.93,72.93,93200000.0
2009-01-13 10:01:00,72.93,72.98,72.93,72.975,80800000.0
2009-01-13 10:02:00,72.97,72.99,72.94,72.97,37600000.0
2009-01-13 10:03:00,72.97,73.02,72.965,73.01,64800000.0
2009-01-13 10:04:00,73.015,73.1,73.015,73.1,38800000.0
2009-01-13 10:05:00,73.095,73.105,72.975,72.995,60600000.0
2009-01-13 10:06:00,73.01,73.035,72.995,73.025,109800000.0
2009-01-13 10:07:00,73.02,73.145,73.015,73.14,92800000.0
2009-01-13 10:08:00,73.145,73.16,73.07,73.08,113600000.0
2009-01-13 10:09:00,73.08,73.08,73.005,73.005,47600000.0
2009-01-13 10:10:00,73.015,73.115,73.01,73.095,61800000.0
2009-01-13 10:11:00,73.09,73.12,73.04,73.115,72800000.0
2009-01-13 10:12:00,73.105,73.13,72.925,72.93,106800000.0
2009-01-13 10:13:00,72.93,73.03,72.93,72.99,130400000.0
2009-01-13 10:14:00,73.0,73.03,72.995,73.015,53200000.0
2009-01-13 10:15:00,73.01,73.065,72.975,73.0,127400000.0
2009-01-13 10:16:00,73.005,73.05,73.0,73.03,34400000.0
2009-01-13 10:17:00,73.025,73.025,72.955,72.975,127600000.0
2009-01-13 10:18:00,72.975,72.99,72.97,72.97,50200000.0
2009-01-13 10:19:00,72.965,72.965,72.94,72.95,44000000.0
2009-01-13 10:20:00,72.945,72.95,72.885,72.895,58000000.0
2009-01-13 10:21:00,72.89,72.895,72.815,72.86,75400000.0
2009-01-13 10:22:00,72.86,72.95,72.835,72.94,73000000.0
2009-01-13 10:23:00,72.935,72.94,72.825,72.84,63800000.0
2009-01-13 10:24:00,72.83,72.91,72.83,72.895,108000000.0
2009-01-13 10:25:00,72.9,72.97,72.875,72.88,96600000.0
2009-01-13 10:26:00,72.87,72.915,72.835,72.86,61400000.0
2009-01-13 10:27:00,72.875,72.94,72.845,72.885,97200000.0
2009-01-13 10:28:00,72.88,72.88,72.8,72.815,167600000.0
2009-01-13 10:29:00,72.815,72.83,72.745,72.765,84000000.0
2009-01-13 10:30:00,72.77,72.77,72.705,72.725,86400000.0
2009-01-13 10:31:00,72.72,72.775,72.71,72.775,32600000.0
2009-01-13 10:32:00,72.79,72.81,72.765,72.81,40600000.0
2009-01-13 10:33:00,72.83,72.83,72.795,72.81,69200000.0
2009-01-13 10:34:00,72.8,72.82,72.78,72.78,50000000.0
2009-01-13 10:35:00,72.785,72.785,72.765,72.77,45000000.0
2009-01-13 10:36:00,72.775,72.775,72.75,72.765,40000000.0
2009-01-13 10:37:00,72.77,72.78,72.695,72.695,53600000.0
2009-01-13 10:38:00,72.69,72.695,72.58,72.605,92600000.0
2009-01-13 10:39:00,72.6,72.65,72.59,72.595,74800000.0
2009-01-13 10:40:00,72.595,72.65,72.575,72.645,47600000.0
2009-01-13 10:41:00,72.65,72.655,72.625,72.63,30800000.0
2009-01-13 10:42:00,72.615,72.65,72.615,72.65,47800000.0
2009-01-13 10:43:00,72.655,72.655,72.61,72.62,53000000.0
2009-01-13 10:44:00,72.62,72.65,72.62,72.65,36000000.0
2009-01-13 10:45:00,72.645,72.645,72.625,72.63,11000000.0
2009-01-13 10:46:00,72.625,72.645,72.625,72.625,22000000.0
2009-01-13 10:47:00,72.62,72.64,72.6,72.6,27000000.0
2009-01-13 10:48:00,72.605,72.605,72.58,72.59,59400000.0
2009-01-13 10:49:00,72.595,72.595,72.565,72.585,47600000.0
2009-01-13 10:50:00,72.58,72.615,72.575,72.615,18000000.0
2009-01-13 10:51:00,72.62,72.625,72.605,72.62,24000000.0
2009-01-13 10:52:00,72.625,72.66,72.62,72.625,18000000.0
2009-01-13 10:53:00,72.63,72.675,72.63,72.67,40600000.0
2009-01-13 10:54:00,72.675,72.69,72.675,72.68,19000000.0
2009-01-13 10:55:00,72.685,72.69,72.675,72.685,19000000.0
2009-01-13 10:56:00,72.69,72.7,72.665,72.665,28000000.0
2009-01-13 10:57:00,72.66,72.73,72.66,72.725,56400000.0
2009-01-13 10:58:00,72.72,72.765,72.7,72.765,29000000.0
2009-01-13 10:59:00,72.76,72.76,72.71,72.73,38000000.0
2009-01-13 11:00:00,72.72,72.78,72.71,72.775,67200000.0
2009-01-13 11:01:00,72.77,72.805,72.74,72.805,116200000.0
2009-01-13 11:02:00,72.8,72.805,72.715,72.715,40600000.0
2009-01-13 11:03:00,72.72,72.74,72.68,72.71,64600000.0
2009-01-13 11:04:00,72.715,72.79,72.695,72.735,126200000.0
2009-01-13 11:05:00,72.735,72.75,72.605,72.655,125400000.0
2009-01-13 11:06:00,72.655,72.715,72.655,72.695,91200000.0
2009-01-13 11:07:00,72.695,72.74,72.695,72.74,57200000.0
2009-01-13 11:08:00,72.76,72.81,72.745,72.8,78200000.0
2009-01-13 11:09:00,72.805,72.805,72.67,72.715,103800000.0
2009-01-13 11:10:00,72.71,72.78,72.71,72.77,70000000.0
2009-01-13 11:11:00,72.765,72.795,72.755,72.755,35000000.0
2009-01-13 11:12:00,72.74,72.75,72.71,72.745,64000000.0
2009-01-13 11:13:00,72.755,72.755,72.7,72.735,47800000.0
2009-01-13 11:14:00,72.73,72.735,72.695,72.72,32800000.0
2009-01-13 11:15:00,72.715,72.78,72.715,72.775,29000000.0
2009-01-13 11:16:00,72.785,72.795,72.765,72.785,23000000.0
2009-01-13 11:17:00,72.79,72.79,72.705,72.735,66200000.0
2009-01-13 11:18:00,72.73,72.735,72.62,72.645,58600000.0
2009-01-13 11:19:00,72.66,72.73,72.66,72.73,39800000.0
2009-01-13 11:20:00,72.74,72.75,72.675,72.695,51400000.0
2009-01-13 11:21:00,72.695,72.7,72.64,72.64,46400000.0
2009-01-13 11:22:00,72.66,72.68,72.635,72.675,25000000.0
2009-01-13 11:23:00,72.68,72.685,72.665,72.665,19600000.0
2009-01-13 11:24:00,72.665,72.675,72.66,72.675,15000000.0
2009-01-13 11:25:00,72.68,72.685,72.68,72.685,5000000.0
2009-01-13 11:26:00,72.68,72.68,72.65,72.665,21000000.0
2009-01-13 11:27:00,72.665,72.715,72.665,72.71,20200000.0
2009-01-13 11:28:00,72.705,72.715,72.695,72.705,19200000.0
2009-01-13 11:29:00,72.705,72.705,72.68,72.68,14200000.0
2009-01-13 11:30:00,72.685,72.715,72.67,72.705,53000000.0
2009-01-13 11:31:00,72.7,72.72,72.685,72.69,23000000.0
2009-01-13 11:32:00,72.685,72.685,72.68,72.685,9000000.0
2009-01-13 11:33:00,72.685,72.69,72.68,72.69,7000000.0
2009-01-13 11:34:00,72.695,72.72,72.68,72.685,29400000.0
2009-01-13 11:35:00,72.69,72.715,72.69,72.705,22000000.0
2009-01-13 11:36:00,72.705,72.75,72.705,72.745,38000000.0
2009-01-13 11:37:00,72.74,72.76,72.73,72.745,40600000.0
2009-01-13 11:38:00,72.74,72.74,72.71,72.72,36000000.0
2009-01-13 11:39:00,72.72,72.74,72.69,72.71,77000000.0
2009-01-13 11:40:00,72.71,72.74,72.695,72.72,55400000.0
2009-01-13 11:41:00,72.725,72.76,72.72,72.755,34200000.0
2009-01-13 11:42:00,72.76,72.845,72.755,72.845,54800000.0
2009-01-13 11:43:00,72.85,72.9,72.835,72.9,52200000.0
2009-01-13 11:44:00,72.9,72.915,72.89,72.89,35000000.0
2009-01-13 11:45:00,72.885,72.925,72.88,72.925,32600000.0
2009-01-13 11:46:00,72.935,72.945,72.885,72.925,72400000.0
2009-01-13 11:47:00,72.925,72.925,72.82,72.835,79800000.0
2009-01-13 11:48:00,72.835,72.87,72.785,72.86,133400000.0
2009-01-13 11:49:00,72.86,72.875,72.85,72.855,33600000.0
2009-01-13 11:50:00,72.855,72.95,72.855,72.895,81000000.0
2009-01-13 11:51:00,72.915,72.95,72.845,72.845,56400000.0
2009-01-13 11:52:00,72.865,72.89,72.84,72.86,142000000.0
2009-01-13 11:53:00,72.855,72.88,72.81,72.81,48400000.0
2009-01-13 11:54:00,72.815,72.83,72.75,72.775,42400000.0
2009-01-13 11:55:00,72.77,72.88,72.77,72.875,66000000.0
2009-01-13 11:56:00,72.88,72.9,72.83,72.835,103400000.0
2009-01-13 11:57:00,72.835,72.835,72.82,72.82,77200000.0
2009-01-13 11:58:00,72.82,72.845,72.81,72.82,33400000.0
2009-01-13 11:59:00,72.83,72.905,72.82,72.88,86200000.0
2009-01-13 12:00:00,72.87,72.945,72.87,72.945,53600000.0
2009-01-13 12:01:00,72.935,72.945,72.935,72.935,8000000.0
2009-01-13 12:02:00,72.94,72.94,72.89,72.91,44000000.0
2009-01-13 12:03:00,72.915,72.945,72.905,72.925,39000000.0
2009-01-13 12:04:00,72.92,72.96,72.915,72.96,37200000.0
2009-01-13 12:05:00,72.955,72.995,72.94,72.98,64600000.0
2009-01-13 12:06:00,72.975,73.025,72.97,72.995,65400000.0
2009-01-13 12:07:00,73.0,73.015,72.955,72.98,75800000.0
2009-01-13 12:08:00,72.98,72.99,72.975,72.99,45600000.0
2009-01-13 12:09:00,72.995,73.0,72.945,72.955,62400000.0
2009-01-13 12:10:00,72.95,72.95,72.925,72.925,29000000.0
2009-01-13 12:11:00,72.92,72.92,72.865,72.88,37200000.0
2009-01-13 12:12:00,72.875,72.885,72.84,72.845,22000000.0
2009-01-13 12:13:00,72.845,72.845,72.8,72.805,15000000.0
2009-01-13 12:14:00,72.81,72.895,72.805,72.89,68000000.0
2009-01-13 12:15:00,72.895,72.91,72.845,72.91,46600000.0
2009-01-13 12:16:00,72.905,72.91,72.865,72.875,34000000.0
2009-01-13 12:17:00,72.865,72.88,72.86,72.86,30800000.0
2009-01-13 12:18:00,72.855,72.87,72.81,72.81,43000000.0
2009-01-13 12:19:00,72.8,72.865,72.8,72.85,36000000.0
2009-01-13 12:20:00,72.845,72.85,72.82,72.825,36200000.0
2009-01-13 12:21:00,72.82,72.835,72.81,72.835,40600000.0
2009-01-13 12:22:00,72.825,72.825,72.775,72.785,51200000.0
2009-01-13 12:23:00,72.78,72.825,72.77,72.815,81200000.0
2009-01-13 12:24:00,72.815,72.84,72.8,72.8,49000000.0
2009-01-13 12:25:00,72.805,72.855,72.795,72.825,59200000.0
2009-01-13 12:26:00,72.82,72.825,72.805,72.82,13000000.0
2009-01-13 12:27:00,72.815,72.91,72.815,72.9,53600000.0
2009-01-13 12:28:00,72.895,72.925,72.875,72.92,38400000.0
2009-01-13 12:29:00,72.925,72.94,72.905,72.925,17800000.0
2009-01-13 12:30:00,72.92,72.93,72.9,72.92,28200000.0
2009-01-13 12:31:00,72.92,72.955,72.865,72.895,67800000.0
2009-01-13 12:32:00,72.89,72.96,72.89,72.96,82800000.0
2009-01-13 12:33:00,72.96,72.99,72.94,72.985,42600000.0
2009-01-13 12:34:00,72.99,73.02,72.975,73.02,33800000.0
2009-01-13 12:35:00,73.01,73.02,72.985,73.01,32000000.0
2009-01-13 12:36:00,73.01,73.035,73.01,73.035,27600000.0
2009-01-13 12:37:00,73.03,73.085,73.03,73.08,52600000.0
2009-01-13 12:38:00,73.07,73.095,73.065,73.065,71000000.0
2009-01-13 12:39:00,73.07,73.09,73.065,73.085,20200000.0
2009-01-13 12:40:00,73.09,73.09,73.045,73.085,34200000.0
2009-01-13 12:41:00,73.08,73.115,73.08,73.1,24800000.0
2009-01-13 12:42:00,73.1,73.1,73.0,73.04,57400000.0
2009-01-13 12:43:00,73.04,73.055,73.025,73.045,97800000.0
2009-01-13 12:44:00,73.05,73.06,73.005,73.015,47000000.0
2009-01-13 12:45:00,73.02,73.05,72.97,72.975,53600000.0
2009-01-13 12:46:00,72.97,72.97,72.89,72.92,78000000.0
2009-01-13 12:47:00,72.925,72.93,72.835,72.85,67400000.0
2009-01-13 12:48:00,72.85,72.88,72.795,72.81,98400000.0
2009-01-13 12:49:00,72.81,72.82,72.75,72.76,95900000.0
2009-01-13 12:50:00,72.785,72.8,72.72,72.775,126600000.0
2009-01-13 12:51:00,72.775,72.785,72.755,72.785,42400000.0
2009-01-13 12:52:00,72.785,72.79,72.775,72.79,16800000.0
2009-01-13 12:53:00,72.785,72.815,72.78,72.815,18000000.0
2009-01-13 12:54:00,72.83,72.84,72.825,72.84,15000000.0
2009-01-13 12:55:00,72.845,72.88,72.845,72.87,12000000.0
2009-01-13 12:56:00,72.88,72.9,72.86,72.865,21000000.0
2009-01-13 12:57:00,72.86,72.865,72.81,72.83,73200000.0
2009-01-13 12:58:00,72.825,72.85,72.825,72.84,25000000.0
2009-01-13 12:59:00,72.84,72.88,72.84,72.875,43800000.0
2009-01-13 13:00:00,72.88,72.88,72.85,72.85,77600000.0
2009-01-13 13:01:00,72.85,72.885,72.84,72.86,44200000.0
2009-01-13 13:02:00,72.86,72.88,72.86,72.87,18000000.0
2009-01-13 13:03:00,72.87,72.96,72.86,72.96,47400000.0
2009-01-13 13:04:00,72.965,73.02,72.945,72.98,102600000.0
2009-01-13 13:05:00,72.97,72.97,72.88,72.915,142800000.0
2009-01-13 13:06:00,72.91,72.915,72.865,72.885,109000000.0
2009-01-13 13:07:00,72.895,72.95,72.87,72.95,82000000.0
2009-01-13 13:08:00,72.945,73.005,72.925,72.945,84800000.0
2009-01-13 13:09:00,72.945,72.965,72.935,72.965,65600000.0
2009-01-13 13:10:00,72.975,72.98,72.91,72.93,68800000.0
2009-01-13 13:11:00,72.92,72.93,72.865,72.865,29800000.0
2009-01-13 13:12:00,72.855,72.895,72.85,72.875,34600000.0
2009-01-13 13:13:00,72.88,72.905,72.87,72.885,26200000.0
2009-01-13 13:14:00,72.875,72.9,72.875,72.88,36200000.0
2009-01-13 13:15:00,72.875,72.9,72.875,72.89,36000000.0
2009-01-13 13:16:00,72.885,72.885,72.845,72.855,18000000.0
2009-01-13 13:17:00,72.86,72.865,72.86,72.865,12000000.0
2009-01-13 13:18:00,72.865,72.87,72.855,72.855,18600000.0
2009-01-13 13:19:00,72.855,72.86,72.84,72.86,14600000.0
2009-01-13 13:20:00,72.855,72.88,72.84,72.84,25800000.0
2009-01-13 13:21:00,72.84,72.85,72.835,72.835,40600000.0
2009-01-13 13:22:00,72.84,72.87,72.84,72.86,22000000.0
2009-01-13 13:23:00,72.86,72.865,72.845,72.85,11000000.0
2009-01-13 13:24:00,72.845,72.86,72.845,72.86,5000000.0
2009-01-13 13:25:00,72.86,72.865,72.855,72.86,7000000.0
2009-01-13 13:26:00,72.865,72.875,72.82,72.835,26000000.0
2009-01-13 13:27:00,72.84,72.85,72.835,72.85,17800000.0
2009-01-13 13:28:00,72.845,72.855,72.84,72.845,11000000.0
2009-01-13 13:29:00,72.855,72.875,72.845,72.875,21000000.0
2009-01-13 13:30:00,72.875,72.895,72.87,72.895,21000000.0
2009-01-13 13:31:00,72.9,72.92,72.89,72.915,28000000.0
2009-01-13 13:32:00,72.91,72.95,72.865,72.865,76200000.0
2009-01-13 13:33:00,72.87,72.945,72.865,72.91,65400000.0
2009-01-13 13:34:00,72.905,72.93,72.83,72.835,77800000.0
2009-01-13 13:35:00,72.835,72.88,72.815,72.88,36000000.0
2009-01-13 13:36:00,72.875,72.885,72.875,72.88,13000000.0
2009-01-13 13:37:00,72.88,72.915,72.85,72.915,25600000.0
2009-01-13 13:38:00,72.92,72.92,72.865,72.87,23000000.0
2009-01-13 13:39:00,72.875,72.875,72.86,72.86,11000000.0
2009-01-13 13:40:00,72.865,72.87,72.86,72.87,17000000.0
2009-01-13 13:41:00,72.865,72.885,72.855,72.875,18000000.0
2009-01-13 13:42:00,72.875,72.9,72.875,72.9,19000000.0
2009-01-13 13:43:00,72.895,72.905,72.895,72.895,11000000.0
2009-01-13 13:44:00,72.9,72.9,72.865,72.865,24800000.0
2009-01-13 13:45:00,72.865,72.89,72.855,72.89,18000000.0
2009-01-13 13:46:00,72.885,72.89,72.88,72.88,8000000.0
2009-01-13 13:47:00,72.885,72.9,72.875,72.9,22000000.0
2009-01-13 13:48:00,72.9,72.905,72.88,72.885,16000000.0
2009-01-13 13:49:00,72.875,72.875,72.855,72.865,26200000.0
2009-01-13 13:50:00,72.86,72.88,72.8,72.815,37800000.0
2009-01-13 13:51:00,72.825,72.835,72.815,72.82,38600000.0
2009-01-13 13:52:00,72.815,72.835,72.815,72.83,31200000.0
2009-01-13 13:53:00,72.835,72.835,72.815,72.825,23000000.0
2009-01-13 13:54:00,72.81,72.84,72.79,72.81,62200000.0
2009-01-13 13:55:00,72.81,72.855,72.81,72.845,36800000.0
2009-01-13 13:56:00,72.855,72.885,72.845,72.865,55000000.0
2009-01-13 13:57:00,72.86,72.88,72.835,72.87,36400000.0
2009-01-13 13:58:00,72.86,72.905,72.855,72.885,36000000.0
2009-01-13 13:59:00,72.88,72.89,72.85,72.89,12600000.0
2009-01-13 14:00:00,72.895,72.895,72.875,72.875,19000000.0
2009-01-13 14:01:00,72.87,72.895,72.845,72.89,48400000.0
2009-01-13 14:02:00,72.885,72.9,72.875,72.9,29000000.0
2009-01-13 14:03:00,72.895,72.91,72.87,72.875,33000000.0
2009-01-13 14:04:00,72.87,72.93,72.87,72.905,33800000.0
2009-01-13 14:05:00,72.9,72.905,72.88,72.9,18000000.0
2009-01-13 14:06:00,72.915,72.915,72.88,72.885,12000000.0
2009-01-13 14:07:00,72.885,72.9,72.87,72.9,28000000.0
2009-01-13 14:08:00,72.905,72.905,72.845,72.845,39400000.0
2009-01-13 14:09:00,72.84,72.85,72.84,72.85,42200000.0
2009-01-13 14:10:00,72.87,72.895,72.86,72.89,22000000.0
2009-01-13 14:11:00,72.89,72.91,72.89,72.895,10000000.0
2009-01-13 14:12:00,72.9,72.915,72.885,72.895,39200000.0
2009-01-13 14:13:00,72.89,72.92,72.875,72.91,20000000.0
2009-01-13 14:14:00,72.915,72.94,72.91,72.935,17600000.0
2009-01-13 14:15:00,72.93,72.935,72.905,72.91,21000000.0
2009-01-13 14:16:00,72.915,72.915,72.91,72.91,8000000.0
2009-01-13 14:17:00,72.905,72.925,72.895,72.905,15000000.0
2009-01-13 14:18:00,72.9,72.91,72.885,72.885,20800000.0
2009-01-13 14:19:00,72.895,72.92,72.885,72.915,32800000.0
2009-01-13 14:20:00,72.91,72.915,72.9,72.91,18000000.0
2009-01-13 14:21:00,72.915,72.93,72.88,72.93,25200000.0
2009-01-13 14:22:00,72.925,72.965,72.885,72.93,29800000.0
2009-01-13 14:23:00,72.925,72.95,72.91,72.915,14400000.0
2009-01-13 14:24:00,72.91,72.92,72.88,72.89,18000000.0
2009-01-13 14:25:00,72.89,72.89,72.855,72.87,95400000.0
2009-01-13 14:26:00,72.875,72.88,72.87,72.88,7000000.0
2009-01-13 14:27:00,72.885,72.885,72.885,72.885,1000000.0
2009-01-13 14:28:00,72.885,72.93,72.885,72.91,15800000.0
2009-01-13 14:29:00,72.91,72.945,72.875,72.88,25600000.0
2009-01-13 14:30:00,72.875,72.875,72.865,72.875,16200000.0
2009-01-13 14:31:00,72.87,72.87,72.81,72.81,24000000.0
2009-01-13 14:32:00,72.8,72.815,72.72,72.735,68000000.0
2009-01-13 14:33:00,72.74,72.745,72.665,72.665,40800000.0
2009-01-13 14:34:00,72.64,72.64,72.53,72.605,124600000.0
2009-01-13 14:35:00,72.59,72.635,72.57,72.615,88800000.0
2009-01-13 14:36:00,72.61,72.655,72.6,72.635,40400000.0
2009-01-13 14:37:00,72.63,72.65,72.58,72.615,55800000.0
2009-01-13 14:38:00,72.62,72.62,72.525,72.54,59600000.0
2009-01-13 14:39:00,72.545,72.595,72.54,72.59,28000000.0
2009-01-13 14:40:00,72.595,72.605,72.55,72.55,43000000.0
2009-01-13 14:41:00,72.56,72.615,72.545,72.595,63000000.0
2009-01-13 14:42:00,72.595,72.595,72.49,72.54,55000000.0
2009-01-13 14:43:00,72.545,72.57,72.535,72.57,55600000.0
2009-01-13 14:44:00,72.575,72.595,72.57,72.585,29400000.0
2009-01-13 14:45:00,72.58,72.585,72.545,72.565,38600000.0
2009-01-13 14:46:00,72.57,72.605,72.555,72.59,47600000.0
2009-01-13 14:47:00,72.605,72.705,72.605,72.68,48000000.0
2009-01-13 14:48:00,72.675,72.785,72.675,72.76,56000000.0
2009-01-13 14:49:00,72.76,72.76,72.68,72.68,34800000.0
2009-01-13 14:50:00,72.69,72.72,72.685,72.715,34800000.0
2009-01-13 14:51:00,72.72,72.75,72.715,72.75,29800000.0
2009-01-13 14:52:00,72.745,72.76,72.745,72.755,17000000.0
2009-01-13 14:53:00,72.75,72.79,72.735,72.775,27400000.0
2009-01-13 14:54:00,72.77,72.77,72.745,72.75,20000000.0
2009-01-13 14:55:00,72.755,72.755,72.735,72.735,21000000.0
2009-01-13 14:56:00,72.735,72.735,72.71,72.725,19000000.0
2009-01-13 14:57:00,72.715,72.72,72.68,72.7,28000000.0
2009-01-13 14:58:00,72.695,72.695,72.61,72.62,45600000.0
2009-01-13 14:59:00,72.625,72.72,72.61,72.715,91200000.0
2009-01-13 15:00:00,72.71,72.71,72.61,72.64,53600000.0
2009-01-13 15:01:00,72.65,72.66,72.585,72.66,68000000.0
2009-01-13 15:02:00,72.655,72.67,72.585,72.605,46600000.0
2009-01-13 15:03:00,72.61,72.695,72.61,72.68,53600000.0
2009-01-13 15:04:00,72.68,72.695,72.62,72.635,44600000.0
2009-01-13 15:05:00,72.635,72.675,72.615,72.615,48000000.0
2009-01-13 15:06:00,72.62,72.64,72.615,72.635,32200000.0
2009-01-13 15:07:00,72.64,72.655,72.63,72.65,22000000.0
2009-01-13 15:08:00,72.65,72.685,72.635,72.64,40000000.0
2009-01-13 15:09:00,72.645,72.715,72.64,72.695,47800000.0
2009-01-13 15:10:00,72.695,72.72,72.68,72.705,28000000.0
2009-01-13 15:11:00,72.695,72.72,72.685,72.705,33000000.0
2009-01-13 15:12:00,72.71,72.715,72.66,72.665,45800000.0
2009-01-13 15:13:00,72.665,72.69,72.625,72.625,49600000.0
2009-01-13 15:14:00,72.64,72.655,72.6,72.6,50200000.0
2009-01-13 15:15:00,72.605,72.63,72.605,72.625,54000000.0
2009-01-13 15:16:00,72.62,72.62,72.595,72.62,23000000.0
2009-01-13 15:17:00,72.615,72.615,72.59,72.595,38000000.0
2009-01-13 15:18:00,72.6,72.635,72.55,72.635,73200000.0
2009-01-13 15:19:00,72.635,72.655,72.6,72.615,61800000.0
2009-01-13 15:20:00,72.61,72.625,72.565,72.62,59400000.0
2009-01-13 15:21:00,72.625,72.685,72.615,72.64,53400000.0
2009-01-13 15:22:00,72.645,72.72,72.64,72.675,47600000.0
2009-01-13 15:23:00,72.68,72.71,72.675,72.7,85800000.0
2009-01-13 15:24:00,72.7,72.71,72.685,72.695,18000000.0
2009-01-13 15:25:00,72.685,72.685,72.65,72.675,51000000.0
2009-01-13 15:26:00,72.68,72.735,72.665,72.695,68000000.0
2009-01-13 15:27:00,72.7,72.725,72.65,72.685,87600000.0
2009-01-13 15:28:00,72.675,72.71,72.675,72.68,79200000.0
2009-01-13 15:29:00,72.68,72.68,72.62,72.625,71400000.0
2009-01-13 15:30:00,72.63,72.72,72.58,72.715,197800000.0
2009-01-13 15:31:00,72.715,72.725,72.655,72.655,130200000.0
2009-01-13 15:32:00,72.66,72.78,72.635,72.76,116400000.0
2009-01-13 15:33:00,72.755,72.79,72.735,72.78,109400000.0
2009-01-13 15:34:00,72.775,72.87,72.745,72.84,109600000.0
2009-01-13 15:35:00,72.84,72.995,72.82,72.995,85800000.0
2009-01-13 15:36:00,72.99,73.055,72.945,73.045,80800000.0
2009-01-13 15:37:00,73.05,73.12,73.045,73.08,93800000.0
2009-01-13 15:38:00,73.075,73.105,73.06,73.09,81200000.0
2009-01-13 15:39:00,73.09,73.115,73.045,73.07,118200000.0
2009-01-13 15:40:00,73.05,73.14,73.015,73.075,90000000.0
2009-01-13 15:41:00,73.075,73.08,72.94,72.955,106200000.0
2009-01-13 15:42:00,72.955,73.01,72.915,72.955,117200000.0
2009-01-13 15:43:00,72.955,73.005,72.91,72.96,128400000.0
2009-01-13 15:44:00,72.96,73.025,72.95,73.025,74400000.0
2009-01-13 15:45:00,73.03,73.085,73.015,73.065,51200000.0
2009-01-13 15:46:00,73.07,73.085,72.97,72.985,131200000.0
2009-01-13 15:47:00,72.985,73.02,72.955,72.98,51600000.0
2009-01-13 15:48:00,72.985,72.985,72.93,72.955,55200000.0
2009-01-13 15:49:00,72.95,73.005,72.95,72.99,61400000.0
2009-01-13 15:50:00,73.0,73.0,72.96,72.965,50800000.0
2009-01-13 15:51:00,72.965,73.045,72.965,73.04,49000000.0
2009-01-13 15:52:00,73.04,73.1,73.0,73.085,114800000.0
2009-01-13 15:53:00,73.09,73.1,73.05,73.055,109600000.0
2009-01-13 15:54:00,73.055,73.065,72.955,73.04,145400000.0
2009-01-13 15:55:00,73.04,73.075,73.01,73.025,85000000.0
2009-01-13 15:56:00,73.02,73.06,73.01,73.04,74400000.0
2009-01-13 15:57:00,73.03,73.045,73.0,73.02,48600000.0
2009-01-13 15:58:00,73.03,73.055,73.0,73.055,59000000.0
2009-01-13 15:59:00,73.055,73.055,73.015,73.03,73600000.0
2009-01-13 16:00:00,73.02,73.025,72.94,72.94,48600000.0
2009-01-13 16:01:00,72.93,72.96,72.875,72.88,88200000.0
2009-01-13 16:02:00,72.88,72.915,72.87,72.885,54800000.0
2009-01-13 16:03:00,72.875,72.895,72.79,72.79,83800000.0
2009-01-13 16:04:00,72.79,72.86,72.785,72.86,45600000.0
2009-01-13 16:05:00,72.865,72.875,72.805,72.825,65800000.0
2009-01-13 16:06:00,72.835,72.885,72.82,72.83,74600000.0
2009-01-13 16:07:00,72.835,72.905,72.835,72.875,70800000.0
2009-01-13 16:08:00,72.875,72.895,72.835,72.87,63400000.0
2009-01-13 16:09:00,72.865,72.92,72.855,72.9,76200000.0
2009-01-13 16:10:00,72.895,72.905,72.8,72.805,61000000.0
2009-01-13 16:11:00,72.805,72.865,72.8,72.84,51600000.0
2009-01-13 16:12:00,72.845,72.885,72.825,72.88,84200000.0
2009-01-13 16:13:00,72.875,72.89,72.82,72.83,47200000.0
2009-01-13 16:14:00,72.825,72.83,72.785,72.805,33400000.0
2009-01-13 16:15:00,72.8,72.845,72.8,72.82,49800000.0
2009-01-13 16:16:00,72.825,72.83,72.775,72.78,47400000.0
2009-01-13 16:17:00,72.785,72.825,72.765,72.785,60400000.0
2009-01-13 16:18:00,72.785,72.82,72.785,72.805,31800000.0
2009-01-13 16:19:00,72.8,72.81,72.76,72.76,54400000.0
2009-01-13 16:20:00,72.755,72.8,72.745,72.76,80600000.0
2009-01-13 16:21:00,72.765,72.815,72.76,72.78,81600000.0
2009-01-13 16:22:00,72.775,72.82,72.76,72.815,79400000.0
2009-01-13 16:23:00,72.8,72.82,72.765,72.81,79000000.0
2009-01-13 16:24:00,72.815,72.815,72.785,72.81,36800000.0
2009-01-13 16:25:00,72.82,72.825,72.8,72.805,93200000.0
2009-01-13 16:26:00,72.81,72.85,72.775,72.84,101200000.0
2009-01-13 16:27:00,72.83,72.85,72.795,72.815,53600000.0
2009-01-13 16:28:00,72.815,72.835,72.815,72.82,37400000.0
2009-01-13 16:29:00,72.82,72.86,72.82,72.86,47600000.0
2009-01-13 16:30:00,72.86,72.885,72.85,72.885,43000000.0
2009-01-13 16:31:00,72.885,72.905,72.85,72.865,90800000.0
2009-01-13 16:32:00,72.86,72.86,72.82,72.84,72400000.0
2009-01-13 16:33:00,72.835,72.85,72.825,72.84,26200000.0
2009-01-13 16:34:00,72.845,72.855,72.815,72.82,51200000.0
2009-01-13 16:35:00,72.82,72.825,72.78,72.78,107400000.0
2009-01-13 16:36:00,72.78,72.86,72.78,72.86,138800000.0
2009-01-13 16:37:00,72.85,72.865,72.815,72.845,114800000.0
2009-01-13 16:38:00,72.84,72.88,72.815,72.875,78600000.0
2009-01-13 16:39:00,72.88,72.91,72.875,72.9,46400000.0
2009-01-13 16:40:00,72.9,72.945,72.9,72.93,65200000.0
2009-01-13 16:41:00,72.925,72.94,72.89,72.92,94600000.0
2009-01-13 16:42:00,72.915,72.925,72.89,72.89,66200000.0
2009-01-13 16:43:00,72.885,72.975,72.885,72.955,131800000.0
2009-01-13 16:44:00,72.955,73.035,72.955,73.035,134600000.0
2009-01-13 16:45:00,73.035,73.155,73.02,73.145,96000000.0
2009-01-13 16:46:00,73.145,73.19,73.14,73.175,84800000.0
2009-01-13 16:47:00,73.17,73.17,73.11,73.155,60200000.0
2009-01-13 16:48:00,73.16,73.22,73.15,73.21,68200000.0
2009-01-13 16:49:00,73.215,73.25,73.125,73.155,73400000.0
2009-01-13 16:50:00,73.15,73.175,73.11,73.175,99600000.0
2009-01-13 16:51:00,73.175,73.29,73.175,73.23,82600000.0
2009-01-13 16:52:00,73.23,73.24,73.18,73.18,81800000.0
2009-01-13 16:53:00,73.175,73.185,73.15,73.155,68800000.0
2009-01-13 16:54:00,73.15,73.2,73.15,73.155,69800000.0
2009-01-13 16:55:00,73.16,73.195,73.145,73.17,68000000.0
2009-01-13 16:56:00,73.175,73.215,73.14,73.15,123000000.0
2009-01-13 16:57:00,73.155,73.165,73.135,73.165,63400000.0
2009-01-13 16:58:00,73.17,73.175,73.125,73.16,52400000.0
2009-01-13 16:59:00,73.16,73.175,73.08,73.085,81200000.0
2009-01-13 17:00:00,73.075,73.17,73.075,73.165,77600000.0
2009-01-13 17:01:00,73.165,73.215,73.125,73.125,82400000.0
2009-01-13 17:02:00,73.12,73.13,73.045,73.08,106400000.0
2009-01-13 17:03:00,73.075,73.1,73.065,73.07,74000000.0
2009-01-13 17:04:00,73.075,73.075,73.045,73.05,52400000.0
2009-01-13 17:05:00,73.05,73.09,73.05,73.08,82400000.0
2009-01-13 17:06:00,73.085,73.145,73.08,73.11,54000000.0
2009-01-13 17:07:00,73.1,73.145,73.09,73.145,81600000.0
2009-01-13 17:08:00,73.14,73.24,73.14,73.22,67600000.0
2009-01-13 17:09:00,73.215,73.23,73.17,73.19,88600000.0
2009-01-13 17:10:00,73.19,73.21,73.17,73.205,87800000.0
2009-01-13 17:11:00,73.2,73.31,73.2,73.295,158400000.0
2009-01-13 17:12:00,73.285,73.31,73.265,73.285,71800000.0
2009-01-13 17:13:00,73.29,73.35,73.29,73.295,122800000.0
2009-01-13 17:14:00,73.295,73.355,73.285,73.315,58200000.0
2009-01-13 17:15:00,73.31,73.405,73.31,73.385,85200000.0
2009-01-13 17:16:00,73.39,73.39,73.31,73.335,128000000.0
2009-01-13 17:17:00,73.33,73.345,73.305,73.325,83200000.0
2009-01-13 17:18:00,73.32,73.325,73.235,73.265,77600000.0
2009-01-13 17:19:00,73.26,73.26,73.235,73.245,98400000.0
2009-01-13 17:20:00,73.245,73.245,73.21,73.24,58800000.0
2009-01-13 17:21:00,73.24,73.24,73.18,73.195,93000000.0
2009-01-13 17:22:00,73.19,73.19,73.1,73.13,95200000.0
2009-01-13 17:23:00,73.13,73.145,73.005,73.06,101600000.0
2009-01-13 17:24:00,73.055,73.07,73.045,73.05,51400000.0
2009-01-13 17:25:00,73.045,73.05,73.015,73.035,55200000.0
2009-01-13 17:26:00,73.035,73.035,72.955,72.955,41400000.0
2009-01-13 17:27:00,72.96,72.965,72.91,72.955,71000000.0
2009-01-13 17:28:00,72.955,73.015,72.955,73.01,45000000.0
2009-01-13 17:29:00,73.015,73.03,72.995,73.025,27000000.0
2009-01-13 17:30:00,73.02,73.06,73.015,73.045,42000000.0
2009-01-13 17:31:00,73.05,73.07,73.015,73.025,90600000.0
2009-01-13 17:32:00,73.02,73.025,72.99,72.99,43200000.0
2009-01-13 17:33:00,72.99,73.005,72.95,72.96,132600000.0
2009-01-13 17:34:00,72.96,72.96,72.93,72.945,73200000.0
2009-01-13 17:35:00,72.95,72.955,72.92,72.955,44400000.0
2009-01-13 17:36:00,72.955,72.96,72.915,72.935,67200000.0
2009-01-13 17:37:00,72.93,72.97,72.915,72.96,116000000.0
2009-01-13 17:38:00,72.97,72.98,72.93,72.935,54000000.0
2009-01-13 17:39:00,72.93,72.99,72.93,72.985,43000000.0
2009-01-13 17:40:00,72.98,72.995,72.97,72.98,40800000.0
2009-01-13 17:41:00,72.98,73.005,72.93,72.94,77200000.0
2009-01-13 17:42:00,72.945,72.995,72.89,72.89,138200000.0
2009-01-13 17:43:00,72.89,72.925,72.89,72.9,125000000.0
2009-01-13 17:44:00,72.9,72.93,72.9,72.92,69400000.0
2009-01-13 17:45:00,72.915,72.935,72.895,72.915,65400000.0
2009-01-13 17:46:00,72.91,72.94,72.89,72.91,86200000.0
2009-01-13 17:47:00,72.905,72.93,72.895,72.91,89000000.0
2009-01-13 17:48:00,72.905,72.935,72.88,72.93,93200000.0
2009-01-13 17:49:00,72.94,72.955,72.915,72.92,63000000.0
2009-01-13 17:50:00,72.91,72.91,72.845,72.865,67600000.0
2009-01-13 17:51:00,72.875,72.945,72.85,72.94,94800000.0
2009-01-13 17:52:00,72.94,72.96,72.91,72.91,92600000.0
2009-01-13 17:53:00,72.91,72.96,72.865,72.935,80800000.0
2009-01-13 17:54:00,72.945,72.975,72.93,72.965,42000000.0
2009-01-13 17:55:00,72.96,72.98,72.93,72.955,48800000.0
2009-01-13 17:56:00,72.955,72.97,72.92,72.97,71800000.0
2009-01-13 17:57:00,72.975,72.99,72.93,72.95,77800000.0
2009-01-13 17:58:00,72.945,72.975,72.925,72.97,59600000.0
2009-01-13 17:59:00,72.98,73.0,72.935,72.965,99800000.0
2009-01-13 18:00:00,72.97,73.005,72.955,73.0,52400000.0
2009-01-13 18:01:00,73.01,73.065,73.0,73.045,38800000.0
2009-01-13 18:02:00,73.04,73.16,73.03,73.14,80800000.0
2009-01-13 18:03:00,73.13,73.13,73.035,73.05,104800000.0
2009-01-13 18:04:00,73.04,73.05,73.005,73.025,63200000.0
2009-01-13 18:05:00,73.03,73.04,73.0,73.025,72800000.0
2009-01-13 18:06:00,73.02,73.045,72.995,73.01,85600000.0
2009-01-13 18:07:00,73.01,73.05,73.005,73.04,74200000.0
2009-01-13 18:08:00,73.045,73.055,73.005,73.02,92200000.0
2009-01-13 18:09:00,73.015,73.065,73.015,73.055,70000000.0
2009-01-13 18:10:00,73.05,73.06,73.02,73.03,45200000.0
2009-01-13 18:11:00,73.035,73.04,72.96,72.97,165000000.0
2009-01-13 18:12:00,72.975,72.98,72.89,72.92,157000000.0
2009-01-13 18:13:00,72.91,72.93,72.895,72.925,51200000.0
2009-01-13 18:14:00,72.93,72.955,72.915,72.94,84000000.0
2009-01-13 18:15:00,72.94,72.99,72.93,72.945,92400000.0
2009-01-13 18:16:00,72.945,72.945,72.905,72.92,83600000.0
2009-01-13 18:17:00,72.92,72.925,72.89,72.925,100400000.0
2009-01-13 18:18:00,72.92,72.92,72.875,72.905,57200000.0
2009-01-13 18:19:00,72.91,72.94,72.91,72.925,20000000.0
2009-01-13 18:20:00,72.925,72.965,72.92,72.955,37200000.0
2009-01-13 18:21:00,72.955,72.98,72.905,72.97,113800000.0
2009-01-13 18:22:00,72.965,73.025,72.965,73.02,78800000.0
2009-01-13 18:23:00,73.01,73.045,73.0,73.03,64000000.0
2009-01-13 18:24:00,73.045,73.075,73.03,73.035,45600000.0
2009-01-13 18:25:00,73.035,73.075,73.03,73.07,36400000.0
2009-01-13 18:26:00,73.065,73.065,73.025,73.04,71200000.0
2009-01-13 18:27:00,73.04,73.06,73.03,73.04,36000000.0
2009-01-13 18:28:00,73.04,73.07,73.04,73.065,36200000.0
2009-01-13 18:29:00,73.065,73.105,73.065,73.105,28200000.0
2009-01-13 18:30:00,73.115,73.115,73.09,73.105,65800000.0
2009-01-13 18:31:00,73.095,73.125,73.095,73.11,38400000.0
2009-01-13 18:32:00,73.115,73.185,73.115,73.185,59800000.0
2009-01-13 18:33:00,73.18,73.195,73.16,73.18,48800000.0
2009-01-13 18:34:00,73.185,73.185,73.16,73.17,38000000.0
2009-01-13 18:35:00,73.175,73.18,73.125,73.13,65000000.0
2009-01-13 18:36:00,73.13,73.17,73.13,73.165,81800000.0
2009-01-13 18:37:00,73.17,73.185,73.17,73.185,56800000.0
2009-01-13 18:38:00,73.19,73.2,73.15,73.16,38200000.0
2009-01-13 18:39:00,73.165,73.175,73.145,73.15,48400000.0
2009-01-13 18:40:00,73.15,73.19,73.15,73.17,37200000.0
2009-01-13 18:41:00,73.175,73.195,73.175,73.185,49200000.0
2009-01-13 18:42:00,73.185,73.19,73.165,73.18,40800000.0
2009-01-13 18:43:00,73.185,73.195,73.18,73.185,48000000.0
2009-01-13 18:44:00,73.195,73.195,73.145,73.16,62400000.0
2009-01-13 18:45:00,73.155,73.155,73.09,73.09,67600000.0
2009-01-13 18:46:00,73.085,73.11,73.07,73.07,61000000.0
2009-01-13 18:47:00,73.08,73.085,73.04,73.045,75600000.0
2009-01-13 18:48:00,73.05,73.07,73.035,73.06,78800000.0
2009-01-13 18:49:00,73.05,73.08,73.05,73.07,56000000.0
2009-01-13 18:50:00,73.065,73.07,73.015,73.07,53600000.0
2009-01-13 18:51:00,73.06,73.065,72.955,72.975,112000000.0
2009-01-13 18:52:00,72.99,73.04,72.975,73.03,87600000.0
2009-01-13 18:53:00,73.015,73.02,72.995,73.0,30000000.0
2009-01-13 18:54:00,73.005,73.01,72.955,72.96,74400000.0
2009-01-13 18:55:00,72.96,72.98,72.945,72.98,108200000.0
2009-01-13 18:56:00,72.98,73.05,72.965,73.045,66000000.0
2009-01-13 18:57:00,73.04,73.045,72.98,72.995,76000000.0
2009-01-13 18:58:00,72.995,73.145,72.97,73.145,97200000.0
2009-01-13 18:59:00,73.155,73.155,73.09,73.11,153800000.0
2009-01-13 19:00:00,73.105,73.175,73.1,73.155,92800000.0
2009-01-13 19:01:00,73.15,73.18,73.15,73.155,45600000.0
2009-01-13 19:02:00,73.15,73.19,73.125,73.19,44000000.0
2009-01-13 19:03:00,73.2,73.2,73.13,73.165,83600000.0
2009-01-13 19:04:00,73.16,73.16,73.115,73.155,55400000.0
2009-01-13 19:05:00,73.155,73.225,73.155,73.21,93200000.0
2009-01-13 19:06:00,73.2,73.21,73.12,73.155,100400000.0
2009-01-13 19:07:00,73.16,73.16,73.095,73.12,69200000.0
2009-01-13 19:08:00,73.115,73.125,73.005,73.035,103800000.0
2009-01-13 19:09:00,73.03,73.105,73.025,73.06,254400000.0
2009-01-13 19:10:00,73.055,73.055,72.965,72.995,81200000.0
2009-01-13 19:11:00,72.99,73.025,72.975,73.0,29000000.0
2009-01-13 19:12:00,73.01,73.04,73.005,73.025,33400000.0
2009-01-13 19:13:00,73.02,73.025,72.96,72.995,62400000.0
2009-01-13 19:14:00,72.99,73.02,72.975,72.995,71800000.0
2009-01-13 19:15:00,72.99,73.0,72.97,72.985,36000000.0
2009-01-13 19:16:00,72.99,73.0,72.96,72.96,72000000.0
2009-01-13 19:17:00,72.96,72.98,72.945,72.96,103400000.0
2009-01-13 19:18:00,72.955,73.015,72.955,73.015,38000000.0
2009-01-13 19:19:00,73.02,73.03,73.01,73.015,31800000.0
2009-01-13 19:20:00,73.0,73.0,72.99,72.995,9600000.0
2009-01-13 19:21:00,72.99,73.075,72.99,73.075,55400000.0
2009-01-13 19:22:00,73.075,73.085,73.05,73.07,65200000.0
2009-01-13 19:23:00,73.065,73.095,73.035,73.075,106200000.0
2009-01-13 19:24:00,73.065,73.095,73.06,73.075,30400000.0
2009-01-13 19:25:00,73.08,73.13,73.07,73.125,93800000.0
2009-01-13 19:26:00,73.12,73.125,73.11,73.115,25200000.0
2009-01-13 19:27:00,73.11,73.12,73.04,73.045,82800000.0
2009-01-13 19:28:00,73.045,73.06,73.02,73.05,45400000.0
2009-01-13 19:29:00,73.055,73.065,73.04,73.06,32600000.0
2009-01-13 19:30:00,73.065,73.08,73.04,73.07,46400000.0
2009-01-13 19:31:00,73.07,73.07,73.05,73.07,32200000.0
2009-01-13 19:32:00,73.075,73.1,73.075,73.085,50600000.0
2009-01-13 19:33:00,73.09,73.18,73.085,73.12,106200000.0
2009-01-13 19:34:00,73.125,73.155,73.085,73.085,63400000.0
2009-01-13 19:35:00,73.09,73.095,73.075,73.09,22800000.0
2009-01-13 19:36:00,73.095,73.13,73.09,73.095,89200000.0
2009-01-13 19:37:00,73.09,73.1,73.08,73.09,64400000.0
2009-01-13 19:38:00,73.095,73.095,73.065,73.075,53600000.0
2009-01-13 19:39:00,73.08,73.08,73.04,73.05,27400000.0
2009-01-13 19:40:00,73.04,73.05,73.015,73.02,28200000.0
2009-01-13 19:41:00,73.015,73.04,73.01,73.02,44400000.0
2009-01-13 19:42:00,73.025,73.03,73.005,73.02,20600000.0
2009-01-13 19:43:00,73.015,73.02,73.005,73.02,16800000.0
2009-01-13 19:44:00,73.015,73.03,73.0,73.01,35600000.0
2009-01-13 19:45:00,73.005,73.025,72.995,73.015,42000000.0
2009-01-13 19:46:00,73.02,73.03,73.0,73.01,25000000.0
2009-01-13 19:47:00,73.015,73.03,73.015,73.025,10800000.0
2009-01-13 19:48:00,73.02,73.03,73.015,73.025,7200000.0
2009-01-13 19:49:00,73.03,73.055,73.03,73.05,20400000.0
2009-01-13 19:50:00,73.05,73.06,73.045,73.045,47000000.0
2009-01-13 19:51:00,73.04,73.04,73.02,73.02,30000000.0
2009-01-13 19:52:00,73.015,73.025,73.0,73.015,61600000.0
2009-01-13 19:53:00,73.01,73.02,72.99,73.0,46400000.0
2009-01-13 19:54:00,73.005,73.01,72.995,73.01,10800000.0
2009-01-13 19:55:00,73.0,73.01,72.985,73.01,26400000.0
2009-01-13 19:56:00,73.015,73.04,73.015,73.035,47800000.0
2009-01-13 19:57:00,73.04,73.04,72.985,72.985,26400000.0
2009-01-13 19:58:00,73.0,73.0,72.985,72.985,10600000.0
2009-01-13 19:59:00,72.98,72.99,72.94,72.955,24000000.0
2009-01-13 20:00:00,72.95,73.015,72.95,73.0,37200000.0
2009-01-13 20:01:00,72.995,72.995,72.98,72.98,10800000.0
2009-01-13 20:02:00,72.98,72.985,72.98,72.985,4800000.0
2009-01-13 20:03:00,72.98,72.985,72.945,72.96,37200000.0
2009-01-13 20:04:00,72.96,72.97,72.87,72.925,70000000.0
2009-01-13 20:05:00,72.93,72.935,72.885,72.935,37400000.0
2009-01-13 20:06:00,72.935,72.935,72.905,72.915,41400000.0
2009-01-13 20:07:00,72.915,72.96,72.915,72.94,70000000.0
2009-01-13 20:08:00,72.945,72.945,72.92,72.925,48800000.0
2009-01-13 20:09:00,72.925,72.925,72.865,72.88,43800000.0
2009-01-13 20:10:00,72.875,72.88,72.825,72.875,45400000.0
2009-01-13 20:11:00,72.885,72.915,72.885,72.89,36000000.0
2009-01-13 20:12:00,72.885,72.935,72.885,72.93,22800000.0
2009-01-13 20:13:00,72.935,72.95,72.93,72.945,9600000.0
2009-01-13 20:14:00,72.945,72.955,72.925,72.93,25600000.0
2009-01-13 20:15:00,72.935,72.945,72.935,72.945,14400000.0
2009-01-13 20:16:00,72.94,72.94,72.92,72.92,20400000.0
2009-01-13 20:17:00,72.925,72.925,72.87,72.87,17200000.0
2009-01-13 20:18:00,72.88,72.9,72.87,72.9,20400000.0
2009-01-13 20:19:00,72.895,72.895,72.87,72.87,15600000.0
2009-01-13 20:20:00,72.875,72.875,72.8,72.8,96800000.0
2009-01-13 20:21:00,72.8,72.825,72.78,72.825,96800000.0
2009-01-13 20:22:00,72.83,72.83,72.805,72.805,56600000.0
2009-01-13 20:23:00,72.81,72.81,72.78,72.79,42000000.0
2009-01-13 20:24:00,72.79,72.795,72.77,72.77,21400000.0
2009-01-13 20:25:00,72.77,72.785,72.76,72.78,33600000.0
2009-01-13 20:26:00,72.795,72.8,72.78,72.795,31600000.0
2009-01-13 20:27:00,72.795,72.805,72.78,72.795,43000000.0
2009-01-13 20:28:00,72.795,72.8,72.77,72.785,42800000.0
2009-01-13 20:29:00,72.785,72.785,72.745,72.755,64800000.0
2009-01-13 20:30:00,72.76,72.77,72.745,72.75,79600000.0
2009-01-13 20:31:00,72.745,72.775,72.735,72.77,56600000.0
2009-01-13 20:32:00,72.765,72.785,72.74,72.78,41400000.0
2009-01-13 20:33:00,72.785,72.785,72.765,72.765,19200000.0
2009-01-13 20:34:00,72.765,72.765,72.715,72.725,73400000.0
2009-01-13 20:35:00,72.72,72.755,72.72,72.725,70000000.0
2009-01-13 20:36:00,72.715,72.77,72.715,72.75,100400000.0
2009-01-13 20:37:00,72.755,72.775,72.75,72.755,53000000.0
2009-01-13 20:38:00,72.755,72.76,72.665,72.73,148200000.0
2009-01-13 20:39:00,72.725,72.725,72.705,72.72,26200000.0
2009-01-13 20:40:00,72.73,72.745,72.73,72.74,34600000.0
2009-01-13 20:41:00,72.725,72.73,72.68,72.68,83600000.0
2009-01-13 20:42:00,72.68,72.68,72.645,72.65,61600000.0
2009-01-13 20:43:00,72.65,72.65,72.49,72.515,159800000.0
2009-01-13 20:44:00,72.525,72.545,72.485,72.54,114400000.0
2009-01-13 20:45:00,72.545,72.575,72.515,72.565,58600000.0
2009-01-13 20:46:00,72.565,72.6,72.55,72.58,59800000.0
2009-01-13 20:47:00,72.575,72.58,72.505,72.53,123400000.0
2009-01-13 20:48:00,72.53,72.53,72.45,72.47,138200000.0
2009-01-13 20:49:00,72.47,72.51,72.445,72.49,92200000.0
2009-01-13 20:50:00,72.5,72.51,72.485,72.51,96400000.0
2009-01-13 20:51:00,72.505,72.555,72.495,72.54,46000000.0
2009-01-13 20:52:00,72.535,72.535,72.425,72.47,101600000.0
2009-01-13 20:53:00,72.47,72.51,72.425,72.51,85200000.0
2009-01-13 20:54:00,72.505,72.505,72.465,72.465,55200000.0
2009-01-13 20:55:00,72.465,72.505,72.465,72.5,36000000.0
2009-01-13 20:56:00,72.495,72.5,72.385,72.43,89000000.0
2009-01-13 20:57:00,72.43,72.47,72.42,72.45,93600000.0
2009-01-13 20:58:00,72.44,72.455,72.365,72.4,92600000.0
2009-01-13 20:59:00,72.395,72.405,72.38,72.38,68200000.0
2009-01-13 21:00:00,72.385,72.405,72.37,72.37,88600000.0
2009-01-13 21:01:00,72.37,72.42,72.36,72.395,117400000.0
2009-01-13 21:02:00,72.41,72.41,72.355,72.355,199600000.0
2009-01-13 21:03:00,72.35,72.36,72.155,72.305,216000000.0
2009-01-13 21:04:00,72.295,72.325,72.285,72.32,131800000.0
2009-01-13 21:05:00,72.31,72.345,72.28,72.33,116800000.0
2009-01-13 21:06:00,72.33,72.405,72.33,72.405,71600000.0
2009-01-13 21:07:00,72.405,72.49,72.405,72.485,112800000.0
2009-01-13 21:08:00,72.485,72.485,72.44,72.44,67400000.0
2009-01-13 21:09:00,72.435,72.435,72.365,72.375,62800000.0
2009-01-13 21:10:00,72.37,72.385,72.345,72.345,55400000.0
2009-01-13 21:11:00,72.35,72.4,72.35,72.395,52000000.0
2009-01-13 21:12:00,72.4,72.445,72.4,72.445,73400000.0
2009-01-13 21:13:00,72.44,72.51,72.44,72.49,120000000.0
2009-01-13 21:14:00,72.49,72.51,72.455,72.46,107600000.0
2009-01-13 21:15:00,72.465,72.51,72.46,72.495,122200000.0
2009-01-13 21:16:00,72.49,72.535,72.465,72.535,133200000.0
2009-01-13 21:17:00,72.53,72.54,72.47,72.49,115200000.0
2009-01-13 21:18:00,72.49,72.565,72.475,72.495,180000000.0
2009-01-13 21:19:00,72.5,72.54,72.47,72.475,171000000.0
2009-01-13 21:20:00,72.47,72.505,72.45,72.45,140800000.0
2009-01-13 21:21:00,72.445,72.455,72.43,72.43,55600000.0
2009-01-13 21:22:00,72.425,72.43,72.405,72.41,71200000.0
2009-01-13 21:23:00,72.41,72.44,72.405,72.43,27600000.0
2009-01-13 21:24:00,72.42,72.425,72.355,72.37,102800000.0
2009-01-13 21:25:00,72.365,72.395,72.34,72.34,102200000.0
2009-01-13 21:26:00,72.34,72.395,72.32,72.37,154000000.0
2009-01-13 21:27:00,72.38,72.395,72.35,72.375,195600000.0
2009-01-13 21:28:00,72.38,72.38,72.33,72.34,136000000.0
2009-01-13 21:29:00,72.345,72.385,72.325,72.33,100000000.0
2009-01-13 21:30:00,72.325,72.385,72.31,72.36,161600000.0
2009-01-13 21:31:00,72.365,72.39,72.33,72.385,216200000.0
2009-01-13 21:32:00,72.39,72.39,72.36,72.375,149200000.0
2009-01-13 21:33:00,72.38,72.39,72.375,72.385,64000000.0
2009-01-13 21:34:00,72.385,72.49,72.385,72.49,135200000.0
2009-01-13 21:35:00,72.495,72.5,72.455,72.48,78400000.0
2009-01-13 21:36:00,72.48,72.49,72.455,72.475,92000000.0
2009-01-13 21:37:00,72.475,72.48,72.44,72.475,78000000.0
2009-01-13 21:38:00,72.47,72.485,72.455,72.465,49000000.0
2009-01-13 21:39:00,72.46,72.5,72.45,72.5,90400000.0
2009-01-13 21:40:00,72.505,72.58,72.505,72.57,68200000.0
2009-01-13 21:41:00,72.57,72.57,72.5,72.525,88200000.0
2009-01-13 21:42:00,72.525,72.55,72.395,72.395,139600000.0
2009-01-13 21:43:00,72.39,72.435,72.385,72.425,86000000.0
2009-01-13 21:44:00,72.43,72.47,72.43,72.465,45400000.0
2009-01-13 21:45:00,72.46,72.47,72.44,72.46,52600000.0
2009-01-13 21:46:00,72.46,72.62,72.46,72.62,90000000.0
2009-01-13 21:47:00,72.62,72.68,72.62,72.675,58800000.0
2009-01-13 21:48:00,72.665,72.72,72.645,72.71,108000000.0
2009-01-13 21:49:00,72.72,72.73,72.665,72.665,97200000.0
2009-01-13 21:50:00,72.665,72.665,72.55,72.56,115000000.0
2009-01-13 21:51:00,72.56,72.615,72.535,72.615,80000000.0
2009-01-13 21:52:00,72.615,72.635,72.6,72.635,52000000.0
2009-01-13 21:53:00,72.64,72.68,72.61,72.625,118800000.0
2009-01-13 21:54:00,72.63,72.645,72.57,72.58,127000000.0
2009-01-13 21:55:00,72.58,72.61,72.57,72.61,87000000.0
2009-01-13 21:56:00,72.61,72.655,72.61,72.655,78600000.0
2009-01-13 21:57:00,72.655,72.705,72.655,72.675,124200000.0
2009-01-13 21:58:00,72.68,72.68,72.645,72.665,38400000.0
2009-01-13 21:59:00,72.665,72.67,72.63,72.63,42000000.0
2009-01-13 22:00:00,72.635,72.64,72.59,72.625,43600000.0
2009-01-13 22:01:00,72.63,72.645,72.61,72.61,53600000.0
2009-01-13 22:02:00,72.615,72.62,72.59,72.61,36600000.0
2009-01-13 22:03:00,72.61,72.61,72.56,72.58,97600000.0
2009-01-13 22:04:00,72.575,72.575,72.56,72.565,41800000.0
2009-01-13 22:05:00,72.575,72.575,72.505,72.515,44200000.0
2009-01-13 22:06:00,72.505,72.53,72.47,72.52,36200000.0
2009-01-13 22:07:00,72.52,72.535,72.495,72.505,52400000.0
2009-01-13 22:08:00,72.5,72.51,72.45,72.47,119800000.0
2009-01-13 22:09:00,72.475,72.49,72.45,72.485,64600000.0
2009-01-13 22:10:00,72.49,72.515,72.455,72.465,98800000.0
2009-01-13 22:11:00,72.46,72.465,72.44,72.445,73400000.0
2009-01-13 22:12:00,72.44,72.45,72.43,72.43,16800000.0
2009-01-13 22:13:00,72.425,72.46,72.41,72.45,45400000.0
2009-01-13 22:14:00,72.445,72.455,72.445,72.455,3600000.0
2009-01-13 22:15:00,72.46,72.51,72.46,72.505,35800000.0
2009-01-13 22:16:00,72.5,72.5,72.46,72.47,56200000.0
2009-01-13 22:17:00,72.465,72.495,72.455,72.46,79400000.0
2009-01-13 22:18:00,72.465,72.465,72.435,72.45,46800000.0
2009-01-13 22:19:00,72.45,72.45,72.43,72.43,43600000.0
2009-01-13 22:20:00,72.43,72.47,72.425,72.455,34600000.0
2009-01-13 22:21:00,72.46,72.565,72.445,72.53,71200000.0
2009-01-13 22:22:00,72.52,72.575,72.485,72.545,142800000.0
2009-01-13 22:23:00,72.54,72.565,72.54,72.565,36600000.0
2009-01-13 22:24:00,72.565,72.66,72.565,72.625,135400000.0
2009-01-13 22:25:00,72.63,72.64,72.62,72.63,46400000.0
2009-01-13 22:26:00,72.63,72.66,72.61,72.645,59400000.0
2009-01-13 22:27:00,72.645,72.685,72.6,72.64,109600000.0
2009-01-13 22:28:00,72.635,72.675,72.63,72.675,40800000.0
2009-01-13 22:29:00,72.67,72.775,72.67,72.77,44200000.0
2009-01-13 22:30:00,72.775,72.775,72.695,72.7,101400000.0
2009-01-13 22:31:00,72.695,72.695,72.62,72.67,68400000.0
2009-01-13 22:32:00,72.66,72.66,72.63,72.645,42600000.0
2009-01-13 22:33:00,72.63,72.66,72.555,72.65,138400000.0
2009-01-13 22:34:00,72.64,72.64,72.585,72.635,40200000.0
2009-01-13 22:35:00,72.635,72.685,72.635,72.685,73200000.0
2009-01-13 22:36:00,72.675,72.715,72.67,72.71,56000000.0
2009-01-13 22:37:00,72.705,72.715,72.7,72.71,32400000.0
2009-01-13 22:38:00,72.71,72.72,72.7,72.72,34000000.0
2009-01-13 22:39:00,72.71,72.765,72.7,72.755,128800000.0
2009-01-13 22:40:00,72.755,72.785,72.745,72.77,80200000.0
2009-01-13 22:41:00,72.77,72.82,72.77,72.81,27000000.0
2009-01-13 22:42:00,72.805,72.845,72.8,72.84,95400000.0
2009-01-13 22:43:00,72.845,72.845,72.765,72.775,154800000.0
2009-01-13 22:44:00,72.775,72.805,72.755,72.77,96400000.0
2009-01-13 22:45:00,72.775,72.805,72.755,72.8,98000000.0
2009-01-13 22:46:00,72.805,72.82,72.775,72.815,142800000.0
2009-01-13 22:47:00,72.815,72.815,72.77,72.785,81200000.0
2009-01-13 22:48:00,72.785,72.82,72.775,72.815,87800000.0
2009-01-13 22:49:00,72.815,72.835,72.78,72.81,101800000.0
2009-01-13 22:50:00,72.815,72.855,72.81,72.835,101600000.0
2009-01-13 22:51:00,72.835,72.895,72.835,72.88,158600000.0
2009-01-13 22:52:00,72.875,72.89,72.785,72.81,152600000.0
2009-01-13 22:53:00,72.81,72.83,72.79,72.81,64400000.0
2009-01-13 22:54:00,72.82,72.835,72.81,72.83,47800000.0
2009-01-13 22:55:00,72.825,72.825,72.805,72.81,169600000.0
2009-01-13 22:56:00,72.81,72.81,72.81,72.81,76400000.0
2009-01-13 22:57:00,72.81,72.81,72.745,72.79,26800000.0
2009-01-13 22:58:00,72.78,72.78,72.715,72.77,39600000.0
2009-01-13 22:59:00,72.76,72.765,72.75,72.76,35800000.0
2009-01-13 23:00:00,72.755,72.755,72.675,72.725,99400000.0
2009-01-13 23:01:00,72.735,72.745,72.68,72.7,34000000.0
2009-01-13 23:02:00,72.7,72.755,72.695,72.71,61000000.0
2009-01-13 23:03:00,72.715,72.75,72.71,72.735,56200000.0
2009-01-13 23:04:00,72.74,72.745,72.705,72.745,72400000.0
2009-01-13 23:05:00,72.73,72.745,72.715,72.73,69600000.0
2009-01-13 23:06:00,72.725,72.75,72.725,72.745,23600000.0
2009-01-13 23:07:00,72.75,72.755,72.73,72.73,25200000.0
2009-01-13 23:08:00,72.745,72.745,72.7,72.72,26000000.0
2009-01-13 23:09:00,72.72,72.725,72.695,72.7,34800000.0
2009-01-13 23:10:00,72.695,72.765,72.695,72.735,65800000.0
2009-01-13 23:11:00,72.755,72.775,72.715,72.715,67800000.0
2009-01-13 23:12:00,72.72,72.72,72.71,72.715,25800000.0
2009-01-13 23:13:00,72.73,72.75,72.725,72.73,57800000.0
2009-01-13 23:14:00,72.73,72.76,72.73,72.75,59600000.0
2009-01-13 23:15:00,72.75,72.785,72.75,72.78,15200000.0
2009-01-13 23:16:00,72.775,72.8,72.77,72.8,20400000.0
2009-01-13 23:17:00,72.785,72.785,72.77,72.785,15600000.0
2009-01-13 23:18:00,72.785,72.79,72.765,72.765,27600000.0
2009-01-13 23:19:00,72.77,72.77,72.765,72.765,4800000.0
2009-01-13 23:20:00,72.77,72.77,72.76,72.765,22800000.0
2009-01-13 23:21:00,72.76,72.795,72.76,72.78,18000000.0
2009-01-13 23:22:00,72.78,72.78,72.78,72.78,1200000.0
2009-01-13 23:23:00,72.785,72.805,72.765,72.775,35200000.0
2009-01-13 23:24:00,72.77,72.77,72.77,72.77,2400000.0
2009-01-13 23:25:00,72.765,72.79,72.735,72.76,35400000.0
2009-01-13 23:26:00,72.76,72.825,72.76,72.825,32000000.0
2009-01-13 23:27:00,72.825,72.825,72.795,72.805,16800000.0
2009-01-13 23:28:00,72.795,72.845,72.79,72.825,36400000.0
2009-01-13 23:29:00,72.82,72.825,72.8,72.825,19600000.0
2009-01-13 23:30:00,72.825,72.875,72.815,72.85,78400000.0
2009-01-13 23:31:00,72.845,72.855,72.83,72.835,39200000.0
2009-01-13 23:32:00,72.83,72.86,72.83,72.86,15600000.0
2009-01-13 23:33:00,72.86,72.895,72.855,72.89,14200000.0
2009-01-13 23:34:00,72.89,72.895,72.855,72.87,38000000.0
2009-01-13 23:35:00,72.87,72.87,72.84,72.85,91200000.0
2009-01-13 23:36:00,72.855,72.89,72.845,72.855,51600000.0
2009-01-13 23:37:00,72.86,72.88,72.85,72.88,21400000.0
2009-01-13 23:38:00,72.895,72.9,72.87,72.885,52400000.0
2009-01-13 23:39:00,72.9,72.92,72.9,72.905,24200000.0
2009-01-13 23:40:00,72.905,72.925,72.885,72.925,20600000.0
2009-01-13 23:41:00,72.925,72.94,72.895,72.925,36400000.0
2009-01-13 23:42:00,72.925,72.96,72.915,72.94,19800000.0
2009-01-13 23:43:00,72.955,72.955,72.9,72.945,31200000.0
2009-01-13 23:44:00,72.94,72.98,72.94,72.98,12000000.0
2009-01-13 23:45:00,72.975,73.005,72.965,73.005,19200000.0
2009-01-13 23:46:00,73.005,73.015,72.955,72.97,88800000.0
2009-01-13 23:47:00,72.985,72.99,72.955,72.96,51600000.0
2009-01-13 23:48:00,72.96,73.005,72.96,72.965,31200000.0
2009-01-13 23:49:00,72.975,73.0,72.975,72.98,36000000.0
2009-01-13 23:50:00,72.98,73.0,72.955,73.0,88400000.0
2009-01-13 23:51:00,72.975,73.015,72.945,73.015,47600000.0
2009-01-13 23:52:00,73.025,73.06,72.995,73.025,53000000.0
2009-01-13 23:53:00,73.02,73.02,73.01,73.015,10600000.0
2009-01-13 23:54:00,73.005,73.02,72.995,73.005,45400000.0
2009-01-13 23:55:00,73.0,73.015,72.975,72.98,86200000.0
2009-01-13 23:56:00,72.99,73.005,72.97,72.97,82400000.0
2009-01-13 23:57:00,72.97,72.98,72.97,72.97,22200000.0
2009-01-13 23:58:00,72.97,72.97,72.945,72.95,12200000.0
2009-01-13 23:59:00,72.955,72.97,72.955,72.965,11200000.0
2009-01-14 00:00:00,72.965,72.965,72.965,72.965,3400000.0
2009-01-14 00:01:00,73.01,73.02,73.01,73.02,8400000.0
2009-01-14 00:02:00,73.04,73.04,73.01,73.01,8400000.0
2009-01-14 00:03:00,72.99,73.005,72.99,73.005,8400000.0
2009-01-14 00:04:00,73.02,73.04,73.01,73.04,27400000.0
2009-01-14 00:05:00,73.055,73.055,73.035,73.035,14400000.0
2009-01-14 00:06:00,73.025,73.03,73.015,73.015,7000000.0
2009-01-14 00:07:00,73.015,73.04,73.015,73.04,15600000.0
2009-01-14 00:08:00,73.04,73.04,73.035,73.035,3600000.0
2009-01-14 00:09:00,73.04,73.04,73.03,73.03,6000000.0
2009-01-14 00:10:00,73.025,73.04,72.985,73.04,30600000.0
2009-01-14 00:11:00,73.04,73.04,73.03,73.03,8400000.0
2009-01-14 00:12:00,73.025,73.025,73.025,73.025,2400000.0
2009-01-14 00:13:00,73.025,73.025,73.02,73.02,3600000.0
2009-01-14 00:14:00,73.025,73.025,73.015,73.015,4800000.0
2009-01-14 00:15:00,73.02,73.02,73.0,73.0,12000000.0
2009-01-14 00:16:00,73.005,73.005,73.005,73.005,1200000.0
2009-01-14 00:17:00,73.005,73.015,73.005,73.01,15600000.0
2009-01-14 00:18:00,73.005,73.02,73.0,73.02,18400000.0
2009-01-14 00:19:00,73.02,73.02,73.0,73.0,21000000.0
2009-01-14 00:20:00,73.0,73.01,72.99,73.01,28800000.0
2009-01-14 00:21:00,73.005,73.005,73.0,73.0,11400000.0
2009-01-14 00:22:00,73.0,73.015,72.995,73.015,96800000.0
2009-01-14 00:23:00,73.01,73.015,73.0,73.005,58000000.0
2009-01-14 00:24:00,73.005,73.01,73.005,73.005,29400000.0
2009-01-14 00:25:00,73.005,73.005,73.0,73.0,6600000.0
2009-01-14 00:26:00,73.0,73.0,73.0,73.0,17200000.0
2009-01-14 00:27:00,73.0,73.0,72.99,73.0,85400000.0
2009-01-14 00:28:00,73.005,73.01,72.995,73.005,51400000.0
2009-01-14 00:29:00,73.0,73.01,72.99,73.0,31000000.0
2009-01-14 00:30:00,72.985,72.995,72.98,72.98,32200000.0
2009-01-14 00:31:00,72.975,73.0,72.975,72.985,26000000.0
2009-01-14 00:32:00,72.985,73.0,72.985,72.995,11200000.0
2009-01-14 00:33:00,73.0,73.015,72.995,73.01,41000000.0
2009-01-14 00:34:00,73.0,73.01,72.995,72.995,58800000.0
2009-01-14 00:35:00,72.995,73.02,72.995,73.02,14800000.0
2009-01-14 00:36:00,73.025,73.04,73.02,73.04,19200000.0
2009-01-14 00:37:00,73.03,73.08,73.03,73.06,59800000.0
2009-01-14 00:38:00,73.06,73.07,73.02,73.03,55400000.0
2009-01-14 00:39:00,73.03,73.03,73.03,73.03,8000000.0
2009-01-14 00:40:00,73.04,73.04,73.025,73.03,10600000.0
2009-01-14 00:41:00,73.04,73.04,73.03,73.03,6000000.0
2009-01-14 00:42:00,73.02,73.02,72.985,73.0,13000000.0
2009-01-14 00:43:00,73.0,73.015,73.0,73.01,17200000.0
2009-01-14 00:44:00,73.015,73.015,73.01,73.01,2400000.0
2009-01-14 00:45:00,73.0,73.0,73.0,73.0,14400000.0
2009-01-14 00:46:00,73.0,73.005,73.0,73.0,4800000.0
2009-01-14 00:47:00,73.0,73.015,73.0,73.01,8400000.0
2009-01-14 00:48:00,73.015,73.015,73.005,73.005,13200000.0
2009-01-14 00:49:00,72.82,72.83,72.81,72.82,7200000.0
2009-01-14 00:50:00,73.01,73.01,72.995,72.995,7200000.0
2009-01-14 00:51:00,72.995,73.0,72.98,72.995,58000000.0
2009-01-14 00:52:00,72.995,73.0,72.99,72.995,7200000.0
2009-01-14 00:53:00,73.0,73.01,72.97,73.0,31200000.0
2009-01-14 00:54:00,72.995,72.995,72.945,72.945,52400000.0
2009-01-14 00:55:00,72.95,72.975,72.94,72.975,29400000.0
2009-01-14 00:56:00,72.97,72.97,72.97,72.97,1200000.0
2009-01-14 00:57:00,72.97,72.97,72.97,72.97,3600000.0
2009-01-14 00:58:00,72.97,72.97,72.97,72.97,3600000.0
2009-01-14 00:59:00,72.975,73.0,72.96,72.965,58400000.0
2009-01-14 01:00:00,72.965,73.015,72.965,73.015,11200000.0
2009-01-14 01:01:00,73.015,73.035,73.015,73.035,12000000.0
2009-01-14 01:02:00,73.035,73.035,73.02,73.03,25000000.0
2009-01-14 01:03:00,73.03,73.03,73.03,73.03,1200000.0
2009-01-14 01:04:00,73.035,73.035,73.035,73.035,1200000.0
2009-01-14 01:05:00,73.03,73.03,73.03,73.03,7200000.0
2009-01-14 01:06:00,73.03,73.05,73.03,73.05,8800000.0
2009-01-14 01:07:00,73.045,73.055,73.04,73.055,30000000.0
2009-01-14 01:08:00,73.06,73.07,73.04,73.07,34600000.0
2009-01-14 01:09:00,73.075,73.105,73.07,73.07,56800000.0
2009-01-14 01:10:00,73.07,73.075,73.055,73.055,41600000.0
2009-01-14 01:11:00,73.05,73.06,73.05,73.06,14800000.0
2009-01-14 01:12:00,73.06,73.07,73.06,73.07,30400000.0
2009-01-14 01:13:00,73.075,73.105,73.075,73.09,25000000.0
2009-01-14 01:14:00,73.09,73.1,73.09,73.1,12800000.0
2009-01-14 01:15:00,73.105,73.11,73.1,73.1,8400000.0
2009-01-14 01:16:00,73.085,73.1,73.085,73.1,20200000.0
2009-01-14 01:17:00,73.095,73.095,73.095,73.095,1200000.0
2009-01-14 01:18:00,73.09,73.1,73.09,73.095,8800000.0
2009-01-14 01:19:00,73.09,73.095,73.09,73.09,13200000.0
2009-01-14 01:20:00,73.095,73.095,73.08,73.085,14600000.0
2009-01-14 01:21:00,73.085,73.085,73.08,73.08,8000000.0
2009-01-14 01:22:00,73.075,73.075,73.07,73.07,23800000.0
2009-01-14 01:23:00,73.065,73.07,73.035,73.045,47400000.0
2009-01-14 01:24:00,73.04,73.05,73.025,73.045,49600000.0
2009-01-14 01:25:00,73.02,73.025,72.99,73.01,36400000.0
2009-01-14 01:26:00,73.015,73.035,72.995,72.995,65400000.0
2009-01-14 01:27:00,72.995,73.005,72.905,72.915,62400000.0
2009-01-14 01:28:00,72.92,72.96,72.92,72.955,41000000.0
2009-01-14 01:29:00,72.955,72.97,72.93,72.94,89600000.0
2009-01-14 01:30:00,72.94,72.95,72.93,72.93,81800000.0
2009-01-14 01:31:00,72.935,72.94,72.91,72.92,48600000.0
2009-01-14 01:32:00,72.92,72.93,72.86,72.885,58400000.0
2009-01-14 01:33:00,72.885,72.905,72.87,72.875,64800000.0
2009-01-14 01:34:00,72.88,72.89,72.85,72.85,24800000.0
2009-01-14 01:35:00,72.86,72.875,72.86,72.87,13600000.0
2009-01-14 01:36:00,72.86,72.875,72.86,72.865,19600000.0
2009-01-14 01:37:00,72.875,72.875,72.86,72.87,10000000.0
2009-01-14 01:38:00,72.875,72.875,72.815,72.83,27400000.0
2009-01-14 01:39:00,72.83,72.845,72.82,72.835,38000000.0
2009-01-14 01:40:00,72.85,72.855,72.83,72.845,44400000.0
2009-01-14 01:41:00,72.845,72.85,72.78,72.81,118000000.0
2009-01-14 01:42:00,72.81,72.83,72.805,72.83,22000000.0
2009-01-14 01:43:00,72.835,72.84,72.825,72.835,18400000.0
2009-01-14 01:44:00,72.835,72.855,72.835,72.85,12000000.0
2009-01-14 01:45:00,72.845,72.85,72.82,72.82,56000000.0
2009-01-14 01:46:00,72.815,72.84,72.815,72.83,24800000.0
2009-01-14 01:47:00,72.83,72.845,72.825,72.83,16000000.0
2009-01-14 01:48:00,72.835,72.845,72.83,72.835,19600000.0
2009-01-14 01:49:00,72.835,72.835,72.82,72.83,17200000.0
2009-01-14 01:50:00,72.825,72.825,72.82,72.82,9600000.0
2009-01-14 01:51:00,72.825,72.835,72.825,72.825,7200000.0
2009-01-14 01:52:00,72.825,72.85,72.825,72.85,12000000.0
2009-01-14 01:53:00,72.845,72.87,72.845,72.87,20800000.0
2009-01-14 01:54:00,72.865,72.87,72.86,72.87,4800000.0
2009-01-14 01:55:00,72.87,72.895,72.87,72.895,12400000.0
2009-01-14 01:56:00,72.9,72.92,72.89,72.92,36400000.0
2009-01-14 01:57:00,72.92,72.945,72.91,72.935,38400000.0
2009-01-14 01:58:00,72.93,73.005,72.915,72.965,101200000.0
2009-01-14 01:59:00,72.965,72.99,72.915,72.965,104000000.0
2009-01-14 02:00:00,72.99,73.035,72.955,73.035,74400000.0
2009-01-14 02:01:00,73.035,73.035,72.975,72.975,59600000.0
2009-01-14 02:02:00,72.975,72.975,72.925,72.94,121200000.0
2009-01-14 02:03:00,72.94,72.98,72.93,72.975,80000000.0
2009-01-14 02:04:00,72.975,73.03,72.965,73.01,20400000.0
2009-01-14 02:05:00,73.015,73.02,72.995,73.01,16800000.0
2009-01-14 02:06:00,73.02,73.035,73.015,73.025,22800000.0
2009-01-14 02:07:00,73.02,73.02,72.995,72.995,12800000.0
2009-01-14 02:08:00,73.0,73.0,72.995,72.995,2400000.0
2009-01-14 02:09:00,73.0,73.0,72.995,72.995,8400000.0
2009-01-14 02:10:00,72.99,73.01,72.99,73.01,8800000.0
2009-01-14 02:11:00,73.015,73.045,73.015,73.04,20400000.0
2009-01-14 02:12:00,73.035,73.035,73.02,73.025,10800000.0
2009-01-14 02:13:00,73.03,73.035,72.98,72.98,29600000.0
2009-01-14 02:14:00,72.98,73.0,72.975,72.985,27200000.0
2009-01-14 02:15:00,72.985,72.985,72.965,72.965,9600000.0
2009-01-14 02:16:00,72.965,72.975,72.96,72.97,21600000.0
2009-01-14 02:17:00,72.97,72.995,72.965,72.99,37200000.0
2009-01-14 02:18:00,72.995,73.005,72.985,72.985,27600000.0
2009-01-14 02:19:00,72.98,72.99,72.945,72.96,40800000.0
2009-01-14 02:20:00,72.955,72.975,72.94,72.955,38800000.0
2009-01-14 02:21:00,72.96,72.99,72.955,72.965,27600000.0
2009-01-14 02:22:00,72.965,73.005,72.965,73.005,26400000.0
2009-01-14 02:23:00,73.0,73.005,72.975,72.995,31200000.0
2009-01-14 02:24:00,72.99,72.99,72.965,72.965,31200000.0
2009-01-14 02:25:00,72.97,72.985,72.97,72.98,14400000.0
2009-01-14 02:26:00,72.98,72.99,72.98,72.98,12000000.0
2009-01-14 02:27:00,72.985,72.99,72.965,72.975,31200000.0
2009-01-14 02:28:00,72.98,72.995,72.975,72.99,14400000.0
2009-01-14 02:29:00,72.995,72.995,72.99,72.995,10800000.0
2009-01-14 02:30:00,72.99,72.99,72.94,72.94,29200000.0
2009-01-14 02:31:00,72.935,72.96,72.935,72.955,50000000.0
2009-01-14 02:32:00,72.96,72.97,72.945,72.955,22800000.0
2009-01-14 02:33:00,72.96,72.96,72.92,72.955,40800000.0
2009-01-14 02:34:00,72.955,72.955,72.915,72.925,32800000.0
2009-01-14 02:35:00,72.94,72.96,72.935,72.945,45600000.0
2009-01-14 02:36:00,72.94,72.96,72.935,72.945,42400000.0
2009-01-14 02:37:00,72.945,72.96,72.945,72.96,14400000.0
2009-01-14 02:38:00,72.965,72.975,72.95,72.96,30400000.0
2009-01-14 02:39:00,72.965,72.97,72.955,72.955,18000000.0
2009-01-14 02:40:00,72.95,72.965,72.95,72.965,6000000.0
2009-01-14 02:41:00,72.975,72.98,72.975,72.98,3600000.0
2009-01-14 02:42:00,72.975,72.985,72.95,72.95,43200000.0
2009-01-14 02:43:00,72.96,72.96,72.92,72.935,62800000.0
2009-01-14 02:44:00,72.945,72.96,72.945,72.95,19200000.0
2009-01-14 02:45:00,72.945,72.975,72.945,72.965,30400000.0
2009-01-14 02:46:00,72.965,72.97,72.94,72.94,28400000.0
2009-01-14 02:47:00,72.935,72.945,72.935,72.945,9600000.0
2009-01-14 02:48:00,72.94,72.945,72.94,72.94,14800000.0
2009-01-14 02:49:00,72.945,72.945,72.935,72.94,22000000.0
2009-01-14 02:50:00,72.935,72.95,72.925,72.94,32000000.0
2009-01-14 02:51:00,72.94,72.955,72.935,72.955,7200000.0
2009-01-14 02:52:00,72.95,72.975,72.95,72.97,25200000.0
2009-01-14 02:53:00,72.975,73.0,72.975,72.985,19200000.0
2009-01-14 02:54:00,72.995,73.005,72.95,72.95,46000000.0
2009-01-14 02:55:00,72.945,72.95,72.925,72.94,44800000.0
2009-01-14 02:56:00,72.94,72.955,72.94,72.95,20800000.0
2009-01-14 02:57:00,72.955,72.98,72.95,72.965,34000000.0
2009-01-14 02:58:00,72.965,73.005,72.96,73.0,14400000.0
2009-01-14 02:59:00,73.005,73.03,73.005,73.01,40800000.0
2009-01-14 03:00:00,73.02,73.025,73.015,73.015,12000000.0
2009-01-14 03:01:00,73.02,73.05,73.01,73.05,22800000.0
2009-01-14 03:02:00,73.045,73.065,73.04,73.055,24000000.0
2009-01-14 03:03:00,73.06,73.125,73.06,73.125,30000000.0
2009-01-14 03:04:00,73.115,73.12,73.09,73.11,46000000.0
2009-01-14 03:05:00,73.115,73.21,73.115,73.195,74400000.0
2009-01-14 03:06:00,73.19,73.225,73.19,73.21,44800000.0
2009-01-14 03:07:00,73.215,73.39,73.21,73.39,73000000.0
2009-01-14 03:08:00,73.395,73.47,73.395,73.44,83200000.0
2009-01-14 03:09:00,73.435,73.44,73.41,73.435,65800000.0
2009-01-14 03:10:00,73.43,73.435,73.39,73.39,71200000.0
2009-01-14 03:11:00,73.39,73.395,73.36,73.36,53200000.0
2009-01-14 03:12:00,73.365,73.38,73.35,73.38,68000000.0
2009-01-14 03:13:00,73.375,73.395,73.375,73.385,14800000.0
2009-01-14 03:14:00,73.39,73.41,73.385,73.41,52800000.0
2009-01-14 03:15:00,73.405,73.435,73.405,73.43,70800000.0
2009-01-14 03:16:00,73.43,73.49,73.43,73.45,85600000.0
2009-01-14 03:17:00,73.45,73.45,73.4,73.405,79600000.0
2009-01-14 03:18:00,73.415,73.42,73.395,73.405,31200000.0
2009-01-14 03:19:00,73.405,73.43,73.4,73.43,38000000.0
2009-01-14 03:20:00,73.425,73.425,73.405,73.41,11600000.0
2009-01-14 03:21:00,73.415,73.46,73.41,73.44,59200000.0
2009-01-14 03:22:00,73.44,73.46,73.43,73.435,40000000.0
2009-01-14 03:23:00,73.435,73.485,73.43,73.48,58000000.0
2009-01-14 03:24:00,73.485,73.605,73.475,73.53,80800000.0
2009-01-14 03:25:00,73.53,73.585,73.53,73.585,46400000.0
2009-01-14 03:26:00,73.58,73.58,73.5,73.555,51600000.0
2009-01-14 03:27:00,73.555,73.66,73.545,73.615,96400000.0
2009-01-14 03:28:00,73.62,73.625,73.525,73.54,41600000.0
2009-01-14 03:29:00,73.55,73.55,73.515,73.535,104000000.0
2009-01-14 03:30:00,73.54,73.635,73.52,73.63,48800000.0
2009-01-14 03:31:00,73.625,73.64,73.575,73.62,80400000.0
2009-01-14 03:32:00,73.61,73.625,73.6,73.615,19600000.0
2009-01-14 03:33:00,73.62,73.635,73.6,73.605,24800000.0
2009-01-14 03:34:00,73.6,73.64,73.6,73.6,58800000.0
2009-01-14 03:35:00,73.59,73.6,73.535,73.535,40800000.0
2009-01-14 03:36:00,73.53,73.53,73.485,73.49,65200000.0
2009-01-14 03:37:00,73.49,73.5,73.455,73.455,98000000.0
2009-01-14 03:38:00,73.455,73.48,73.45,73.45,110800000.0
2009-01-14 03:39:00,73.45,73.46,73.44,73.445,54800000.0
2009-01-14 03:40:00,73.45,73.455,73.41,73.415,58600000.0
2009-01-14 03:41:00,73.41,73.425,73.4,73.4,28800000.0
2009-01-14 03:42:00,73.395,73.415,73.36,73.37,56400000.0
2009-01-14 03:43:00,73.38,73.415,73.38,73.4,21600000.0
2009-01-14 03:44:00,73.4,73.43,73.39,73.415,68000000.0
2009-01-14 03:45:00,73.415,73.415,73.4,73.405,18400000.0
2009-01-14 03:46:00,73.405,73.41,73.38,73.385,14400000.0
2009-01-14 03:47:00,73.37,73.42,73.37,73.42,28000000.0
2009-01-14 03:48:00,73.43,73.445,73.37,73.39,48600000.0
2009-01-14 03:49:00,73.385,73.405,73.355,73.37,50800000.0
2009-01-14 03:50:00,73.38,73.41,73.365,73.385,25200000.0
2009-01-14 03:51:00,73.38,73.405,73.37,73.4,23800000.0
2009-01-14 03:52:00,73.4,73.425,73.39,73.41,42000000.0
2009-01-14 03:53:00,73.405,73.43,73.395,73.43,17600000.0
2009-01-14 03:54:00,73.42,73.465,73.42,73.435,66400000.0
2009-01-14 03:55:00,73.43,73.45,73.425,73.45,27200000.0
2009-01-14 03:56:00,73.455,73.47,73.455,73.47,20400000.0
2009-01-14 03:57:00,73.475,73.48,73.435,73.45,35600000.0
2009-01-14 03:58:00,73.45,73.455,73.415,73.435,45600000.0
2009-01-14 03:59:00,73.43,73.445,73.395,73.42,61200000.0
2009-01-14 04:00:00,73.415,73.43,73.405,73.43,37800000.0
2009-01-14 04:01:00,73.43,73.465,73.43,73.465,71600000.0
2009-01-14 04:02:00,73.485,73.505,73.44,73.44,60600000.0
2009-01-14 04:03:00,73.44,73.45,73.425,73.45,26800000.0
2009-01-14 04:04:00,73.44,73.445,73.405,73.41,91000000.0
2009-01-14 04:05:00,73.415,73.42,73.41,73.41,30600000.0
2009-01-14 04:06:00,73.42,73.42,73.41,73.42,20600000.0
2009-01-14 04:07:00,73.44,73.455,73.44,73.44,20400000.0
2009-01-14 04:08:00,73.44,73.455,73.44,73.455,42200000.0
2009-01-14 04:09:00,73.455,73.46,73.435,73.445,135600000.0
2009-01-14 04:10:00,73.435,73.45,73.435,73.435,19000000.0
2009-01-14 04:11:00,73.435,73.45,73.43,73.445,26800000.0
2009-01-14 04:12:00,73.435,73.475,73.435,73.455,61000000.0
2009-01-14 04:13:00,73.46,73.475,73.455,73.475,44000000.0
2009-01-14 04:14:00,73.475,73.485,73.475,73.485,54800000.0
2009-01-14 04:15:00,73.495,73.495,73.485,73.49,16000000.0
2009-01-14 04:16:00,73.49,73.49,73.475,73.475,26600000.0
2009-01-14 04:17:00,73.48,73.49,73.48,73.485,43800000.0
2009-01-14 04:18:00,73.49,73.49,73.485,73.485,19200000.0
2009-01-14 04:19:00,73.49,73.495,73.49,73.495,13800000.0
2009-01-14 04:20:00,73.495,73.495,73.47,73.485,56600000.0
2009-01-14 04:21:00,73.485,73.485,73.475,73.48,23800000.0
2009-01-14 04:22:00,73.475,73.48,73.46,73.48,50400000.0
2009-01-14 04:23:00,73.48,73.52,73.47,73.51,19000000.0
2009-01-14 04:24:00,73.51,73.515,73.465,73.465,45800000.0
2009-01-14 04:25:00,73.465,73.48,73.425,73.48,46400000.0
2009-01-14 04:26:00,73.48,73.49,73.445,73.49,34000000.0
2009-01-14 04:27:00,73.49,73.495,73.485,73.495,18000000.0
2009-01-14 04:28:00,73.48,73.505,73.445,73.49,65000000.0
2009-01-14 04:29:00,73.51,73.515,73.505,73.515,44600000.0
2009-01-14 04:30:00,73.515,73.535,73.51,73.535,16000000.0
2009-01-14 04:31:00,73.535,73.535,73.48,73.495,37400000.0
2009-01-14 04:32:00,73.49,73.495,73.46,73.465,54200000.0
2009-01-14 04:33:00,73.455,73.48,73.45,73.47,75600000.0
2009-01-14 04:34:00,73.475,73.52,73.47,73.52,72800000.0
2009-01-14 04:35:00,73.525,73.525,73.5,73.51,26000000.0
2009-01-14 04:36:00,73.51,73.51,73.495,73.5,16800000.0
2009-01-14 04:37:00,73.5,73.5,73.445,73.45,54000000.0
2009-01-14 04:38:00,73.445,73.45,73.41,73.415,72200000.0
2009-01-14 04:39:00,73.41,73.465,73.4,73.465,54200000.0
2009-01-14 04:40:00,73.465,73.485,73.465,73.47,27600000.0
2009-01-14 04:41:00,73.47,73.475,73.47,73.475,3600000.0
2009-01-14 04:42:00,73.465,73.495,73.465,73.495,17600000.0
2009-01-14 04:43:00,73.505,73.52,73.415,73.48,19200000.0
2009-01-14 04:44:00,73.475,73.49,73.475,73.49,23400000.0
2009-01-14 04:45:00,73.49,73.495,73.485,73.49,36200000.0
2009-01-14 04:46:00,73.49,73.49,73.485,73.49,15800000.0
2009-01-14 04:47:00,73.475,73.5,73.42,73.435,19400000.0
2009-01-14 04:48:00,73.44,73.465,73.435,73.465,19000000.0
2009-01-14 04:49:00,73.46,73.465,73.46,73.465,4400000.0
2009-01-14 04:50:00,73.465,73.47,73.425,73.445,34400000.0
2009-01-14 04:51:00,73.44,73.49,73.44,73.48,27200000.0
2009-01-14 04:52:00,73.48,73.485,73.48,73.48,65800000.0
2009-01-14 04:53:00,73.48,73.48,73.475,73.475,8800000.0
2009-01-14 04:54:00,73.5,73.505,73.5,73.5,6000000.0
2009-01-14 04:55:00,73.505,73.525,73.5,73.525,18400000.0
2009-01-14 04:56:00,73.515,73.525,73.515,73.525,12400000.0
2009-01-14 04:57:00,73.53,73.555,73.525,73.555,15400000.0
2009-01-14 04:58:00,73.555,73.58,73.555,73.56,5200000.0
2009-01-14 04:59:00,73.56,73.58,73.56,73.57,19200000.0
2009-01-14 05:00:00,73.57,73.6,73.545,73.55,33400000.0
2009-01-14 05:01:00,73.555,73.66,73.555,73.655,53600000.0
2009-01-14 05:02:00,73.655,73.655,73.635,73.64,12000000.0
2009-01-14 05:03:00,73.64,73.65,73.59,73.625,40400000.0
2009-01-14 05:04:00,73.625,73.655,73.615,73.655,27800000.0
2009-01-14 05:05:00,73.65,73.65,73.645,73.65,9200000.0
2009-01-14 05:06:00,73.64,73.65,73.63,73.65,26400000.0
2009-01-14 05:07:00,73.65,73.665,73.63,73.64,30600000.0
2009-01-14 05:08:00,73.645,73.645,73.625,73.63,36000000.0
2009-01-14 05:09:00,73.635,73.665,73.62,73.63,51200000.0
2009-01-14 05:10:00,73.63,73.63,73.595,73.595,38800000.0
2009-01-14 05:11:00,73.595,73.605,73.555,73.6,32000000.0
2009-01-14 05:12:00,73.61,73.61,73.575,73.6,28600000.0
2009-01-14 05:13:00,73.605,73.65,73.6,73.64,32800000.0
2009-01-14 05:14:00,73.63,73.645,73.61,73.635,37600000.0
2009-01-14 05:15:00,73.63,73.67,73.62,73.64,40000000.0
2009-01-14 05:16:00,73.64,73.655,73.625,73.655,29600000.0
2009-01-14 05:17:00,73.655,73.695,73.635,73.685,62200000.0
2009-01-14 05:18:00,73.7,73.73,73.655,73.66,55600000.0
2009-01-14 05:19:00,73.66,73.665,73.63,73.66,59400000.0
2009-01-14 05:20:00,73.665,73.695,73.665,73.675,65400000.0
2009-01-14 05:21:00,73.68,73.7,73.675,73.685,33000000.0
2009-01-14 05:22:00,73.695,73.695,73.68,73.69,14800000.0
2009-01-14 05:23:00,73.69,73.7,73.69,73.7,9200000.0
2009-01-14 05:24:00,73.71,73.72,73.7,73.715,70200000.0
2009-01-14 05:25:00,73.71,73.71,73.615,73.615,127800000.0
2009-01-14 05:26:00,73.62,73.625,73.575,73.59,49600000.0
2009-01-14 05:27:00,73.575,73.575,73.5,73.575,99600000.0
2009-01-14 05:28:00,73.58,73.58,73.53,73.555,33000000.0
2009-01-14 05:29:00,73.55,73.555,73.53,73.555,29200000.0
2009-01-14 05:30:00,73.54,73.56,73.525,73.535,49400000.0
2009-01-14 05:31:00,73.535,73.56,73.51,73.555,72000000.0
2009-01-14 05:32:00,73.555,73.585,73.55,73.56,63800000.0
2009-01-14 05:33:00,73.56,73.585,73.53,73.54,73000000.0
2009-01-14 05:34:00,73.54,73.56,73.54,73.545,62800000.0
2009-01-14 05:35:00,73.545,73.55,73.545,73.55,9800000.0
2009-01-14 05:36:00,73.55,73.56,73.54,73.54,21600000.0
2009-01-14 05:37:00,73.55,73.55,73.535,73.535,16400000.0
2009-01-14 05:38:00,73.545,73.56,73.52,73.525,89800000.0
2009-01-14 05:39:00,73.525,73.54,73.52,73.54,71600000.0
2009-01-14 05:40:00,73.54,73.6,73.5,73.51,113400000.0
2009-01-14 05:41:00,73.51,73.52,73.48,73.485,97200000.0
2009-01-14 05:42:00,73.49,73.515,73.49,73.505,12800000.0
2009-01-14 05:43:00,73.51,73.51,73.49,73.49,27200000.0
2009-01-14 05:44:00,73.495,73.515,73.485,73.515,16600000.0
2009-01-14 05:45:00,73.52,73.525,73.505,73.525,20000000.0
2009-01-14 05:46:00,73.525,73.56,73.515,73.55,55000000.0
2009-01-14 05:47:00,73.555,73.56,73.545,73.545,12000000.0
2009-01-14 05:48:00,73.535,73.54,73.52,73.535,21400000.0
2009-01-14 05:49:00,73.53,73.54,73.53,73.54,11200000.0
2009-01-14 05:50:00,73.53,73.54,73.525,73.54,22800000.0
2009-01-14 05:51:00,73.54,73.54,73.505,73.52,89800000.0
2009-01-14 05:52:00,73.515,73.52,73.495,73.5,67400000.0
2009-01-14 05:53:00,73.5,73.515,73.5,73.51,60200000.0
2009-01-14 05:54:00,73.53,73.53,73.5,73.505,47400000.0
2009-01-14 05:55:00,73.5,73.505,73.49,73.49,100400000.0
2009-01-14 05:56:00,73.49,73.49,73.485,73.485,7000000.0
2009-01-14 05:57:00,73.49,73.51,73.49,73.505,10000000.0
2009-01-14 05:58:00,73.5,73.5,73.49,73.49,26400000.0
2009-01-14 05:59:00,73.495,73.5,73.49,73.495,8800000.0
2009-01-14 06:00:00,73.49,73.49,73.485,73.49,6400000.0
2009-01-14 06:01:00,73.495,73.5,73.49,73.49,7200000.0
2009-01-14 06:02:00,73.495,73.495,73.485,73.49,21600000.0
2009-01-14 06:03:00,73.49,73.49,73.485,73.485,3600000.0
2009-01-14 06:04:00,73.49,73.49,73.49,73.49,3600000.0
2009-01-14 06:05:00,73.49,73.5,73.485,73.5,62400000.0
2009-01-14 06:06:00,73.5,73.5,73.49,73.49,16000000.0
2009-01-14 06:07:00,73.49,73.495,73.49,73.495,10600000.0
2009-01-14 06:08:00,73.495,73.5,73.49,73.5,22400000.0
2009-01-14 06:09:00,73.5,73.515,73.485,73.495,31600000.0
2009-01-14 06:10:00,73.495,73.495,73.495,73.495,20200000.0
2009-01-14 06:11:00,73.5,73.5,73.49,73.49,10800000.0
2009-01-14 06:12:00,73.495,73.495,73.495,73.495,1200000.0
2009-01-14 06:13:00,73.495,73.505,73.495,73.505,14400000.0
2009-01-14 06:14:00,73.51,73.515,73.5,73.5,12400000.0
2009-01-14 06:15:00,73.495,73.495,73.46,73.47,37200000.0
2009-01-14 06:16:00,73.475,73.475,73.44,73.45,87800000.0
2009-01-14 06:17:00,73.45,73.455,73.435,73.44,94400000.0
2009-01-14 06:18:00,73.44,73.455,73.44,73.455,50400000.0
2009-01-14 06:19:00,73.46,73.47,73.46,73.46,15600000.0
2009-01-14 06:20:00,73.47,73.485,73.46,73.47,30000000.0
2009-01-14 06:21:00,73.465,73.47,73.465,73.47,3600000.0
2009-01-14 06:22:00,73.48,73.515,73.475,73.51,39200000.0
2009-01-14 06:23:00,73.51,73.51,73.505,73.505,6000000.0
2009-01-14 06:24:00,73.5,73.505,73.495,73.495,3600000.0
2009-01-14 06:25:00,73.49,73.495,73.485,73.49,10800000.0
2009-01-14 06:26:00,73.7,73.74,73.7,73.74,18400000.0
2009-01-14 06:27:00,73.49,73.5,73.485,73.49,18400000.0
2009-01-14 06:28:00,73.485,73.535,73.485,73.535,29200000.0
2009-01-14 06:29:00,73.515,73.515,73.505,73.515,15600000.0
2009-01-14 06:30:00,73.51,73.51,73.5,73.5,9200000.0
2009-01-14 06:31:00,73.505,73.525,73.505,73.52,7200000.0
2009-01-14 06:32:00,73.525,73.53,73.5,73.51,21400000.0
2009-01-14 06:33:00,73.51,73.51,73.45,73.46,53600000.0
2009-01-14 06:34:00,73.45,73.46,73.45,73.45,12800000.0
2009-01-14 06:35:00,73.45,73.48,73.45,73.47,33200000.0
2009-01-14 06:36:00,73.47,73.485,73.47,73.485,49000000.0
2009-01-14 06:37:00,73.485,73.485,73.465,73.48,35600000.0
2009-01-14 06:38:00,73.48,73.48,73.465,73.47,25600000.0
2009-01-14 06:39:00,73.47,73.47,73.455,73.46,87000000.0
2009-01-14 06:40:00,73.455,73.465,73.455,73.465,28200000.0
2009-01-14 06:41:00,73.465,73.485,73.465,73.485,24800000.0
2009-01-14 06:42:00,73.48,73.5,73.475,73.495,43000000.0
2009-01-14 06:43:00,73.485,73.495,73.485,73.485,20400000.0
2009-01-14 06:44:00,73.485,73.485,73.47,73.48,52000000.0
2009-01-14 06:45:00,73.485,73.49,73.485,73.49,5800000.0
2009-01-14 06:46:00,73.485,73.495,73.48,73.48,59000000.0
2009-01-14 06:47:00,73.48,73.525,73.475,73.525,24800000.0
2009-01-14 06:48:00,73.525,73.53,73.525,73.525,9600000.0
2009-01-14 06:49:00,73.53,73.545,73.52,73.52,22000000.0
2009-01-14 06:50:00,73.525,73.56,73.525,73.56,85400000.0
2009-01-14 06:51:00,73.56,73.56,73.52,73.535,52000000.0
2009-01-14 06:52:00,73.54,73.545,73.515,73.53,51400000.0
2009-01-14 06:53:00,73.53,73.53,73.53,73.53,1200000.0
2009-01-14 06:54:00,73.525,73.53,73.52,73.525,10000000.0
2009-01-14 06:55:00,73.52,73.55,73.52,73.53,77200000.0
2009-01-14 06:56:00,73.535,73.545,73.53,73.545,34600000.0
2009-01-14 06:57:00,73.55,73.585,73.525,73.53,69600000.0
2009-01-14 06:58:00,73.535,73.535,73.525,73.525,14800000.0
2009-01-14 06:59:00,73.52,73.53,73.48,73.49,55000000.0
2009-01-14 07:00:00,73.48,73.5,73.48,73.495,29000000.0
2009-01-14 07:01:00,73.495,73.51,73.495,73.5,53400000.0
2009-01-14 07:02:00,73.505,73.515,73.495,73.51,38000000.0
2009-01-14 07:03:00,73.51,73.53,73.505,73.53,148400000.0
2009-01-14 07:04:00,73.53,73.595,73.52,73.55,100600000.0
2009-01-14 07:05:00,73.545,73.58,73.53,73.57,154200000.0
2009-01-14 07:06:00,73.56,73.575,73.555,73.56,54200000.0
2009-01-14 07:07:00,73.56,73.56,73.55,73.555,19200000.0
2009-01-14 07:08:00,73.555,73.56,73.55,73.56,79400000.0
2009-01-14 07:09:00,73.56,73.59,73.56,73.58,55400000.0
2009-01-14 07:10:00,73.575,73.63,73.575,73.625,50800000.0
2009-01-14 07:11:00,73.625,73.755,73.625,73.735,113200000.0
2009-01-14 07:12:00,73.735,73.745,73.72,73.725,33600000.0
2009-01-14 07:13:00,73.72,73.725,73.71,73.72,17600000.0
2009-01-14 07:14:00,73.715,73.74,73.71,73.72,66800000.0
2009-01-14 07:15:00,73.72,73.755,73.72,73.73,28800000.0
2009-01-14 07:16:00,73.73,73.74,73.7,73.71,41200000.0
2009-01-14 07:17:00,73.715,73.725,73.71,73.71,29600000.0
2009-01-14 07:18:00,73.705,73.745,73.705,73.74,30000000.0
2009-01-14 07:19:00,73.725,73.725,73.715,73.72,21200000.0
2009-01-14 07:20:00,73.72,73.745,73.72,73.735,24400000.0
2009-01-14 07:21:00,73.74,73.765,73.74,73.76,20400000.0
2009-01-14 07:22:00,73.755,73.755,73.7,73.705,38800000.0
2009-01-14 07:23:00,73.705,73.735,73.695,73.725,31200000.0
2009-01-14 07:24:00,73.73,73.75,73.725,73.74,38400000.0
2009-01-14 07:25:00,73.74,73.74,73.73,73.73,28000000.0
2009-01-14 07:26:00,73.735,73.75,73.73,73.75,22000000.0
2009-01-14 07:27:00,73.745,73.76,73.745,73.76,10800000.0
2009-01-14 07:28:00,73.755,73.785,73.755,73.77,28800000.0
2009-01-14 07:29:00,73.76,73.77,73.74,73.77,46400000.0
2009-01-14 07:30:00,73.765,73.78,73.76,73.775,31600000.0
2009-01-14 07:31:00,73.78,73.81,73.78,73.81,26400000.0
2009-01-14 07:32:00,73.81,73.84,73.805,73.81,50000000.0
2009-01-14 07:33:00,73.81,73.835,73.81,73.82,40800000.0
2009-01-14 07:34:00,73.825,73.835,73.82,73.825,26400000.0
2009-01-14 07:35:00,73.83,73.9,73.825,73.88,83000000.0
2009-01-14 07:36:00,73.89,73.91,73.86,73.88,65200000.0
2009-01-14 07:37:00,73.885,73.905,73.88,73.895,27600000.0
2009-01-14 07:38:00,73.885,73.9,73.87,73.89,72000000.0
2009-01-14 07:39:00,73.89,73.895,73.875,73.895,40800000.0
2009-01-14 07:40:00,73.895,73.9,73.89,73.895,21600000.0
2009-01-14 07:41:00,73.885,73.9,73.87,73.87,36000000.0
2009-01-14 07:42:00,73.86,73.87,73.84,73.84,56400000.0
2009-01-14 07:43:00,73.83,73.845,73.8,73.815,46400000.0
2009-01-14 07:44:00,73.81,73.895,73.8,73.865,79200000.0
2009-01-14 07:45:00,73.86,73.86,73.845,73.86,65400000.0
2009-01-14 07:46:00,73.865,73.89,73.865,73.88,72400000.0
2009-01-14 07:47:00,73.89,73.9,73.88,73.89,41000000.0
2009-01-14 07:48:00,73.89,73.9,73.88,73.9,62200000.0
2009-01-14 07:49:00,73.9,73.9,73.89,73.89,39200000.0
2009-01-14 07:50:00,73.87,73.89,73.865,73.89,38600000.0
2009-01-14 07:51:00,73.89,73.89,73.865,73.865,39000000.0
2009-01-14 07:52:00,73.87,73.87,73.86,73.86,34600000.0
2009-01-14 07:53:00,73.86,73.88,73.84,73.84,51000000.0
2009-01-14 07:54:00,73.835,73.835,73.815,73.815,81400000.0
2009-01-14 07:55:00,73.82,73.88,73.81,73.845,190600000.0
2009-01-14 07:56:00,73.845,73.95,73.82,73.92,74000000.0
2009-01-14 07:57:00,73.915,73.93,73.91,73.93,25200000.0
2009-01-14 07:58:00,73.93,73.935,73.885,73.885,36600000.0
2009-01-14 07:59:00,73.875,73.885,73.85,73.855,123400000.0
2009-01-14 08:00:00,73.845,73.905,73.84,73.885,63800000.0
2009-01-14 08:01:00,73.88,73.9,73.88,73.895,15600000.0
2009-01-14 08:02:00,73.89,73.915,73.88,73.915,58800000.0
2009-01-14 08:03:00,73.915,73.98,73.915,73.975,30000000.0
2009-01-14 08:04:00,73.98,74.055,73.98,74.035,47600000.0
2009-01-14 08:05:00,74.04,74.04,73.955,73.99,70800000.0
2009-01-14 08:06:00,73.975,74.01,73.89,73.94,151999999.0
2009-01-14 08:07:00,73.935,73.935,73.885,73.9,39400000.0
2009-01-14 08:08:00,73.9,74.0,73.9,74.0,44400000.0
2009-01-14 08:09:00,73.995,74.015,73.99,73.995,21600000.0
2009-01-14 08:10:00,74.005,74.005,73.975,73.975,16800000.0
2009-01-14 08:11:00,73.97,74.025,73.97,74.02,39600000.0
2009-01-14 08:12:00,74.03,74.11,74.03,74.06,106000000.0
2009-01-14 08:13:00,74.055,74.085,74.045,74.05,51400000.0
2009-01-14 08:14:00,74.05,74.105,74.045,74.105,47000000.0
2009-01-14 08:15:00,74.1,74.13,74.05,74.07,129600000.0
2009-01-14 08:16:00,74.075,74.085,74.04,74.055,133200000.0
2009-01-14 08:17:00,74.045,74.045,74.015,74.03,49800000.0
2009-01-14 08:18:00,74.035,74.04,74.02,74.02,27200000.0
2009-01-14 08:19:00,74.01,74.01,73.99,74.005,9200000.0
2009-01-14 08:20:00,73.995,73.995,73.96,73.96,26400000.0
2009-01-14 08:21:00,73.96,73.965,73.94,73.945,51600000.0
2009-01-14 08:22:00,73.945,73.945,73.92,73.945,32000000.0
2009-01-14 08:23:00,73.94,73.94,73.87,73.9,59400000.0
2009-01-14 08:24:00,73.905,73.905,73.855,73.87,38800000.0
2009-01-14 08:25:00,73.875,73.875,73.845,73.855,38400000.0
2009-01-14 08:26:00,73.86,73.875,73.85,73.87,40200000.0
2009-01-14 08:27:00,73.87,73.87,73.855,73.87,34200000.0
2009-01-14 08:28:00,73.86,73.87,73.835,73.85,68800000.0
2009-01-14 08:29:00,73.845,73.86,73.82,73.86,63600000.0
2009-01-14 08:30:00,73.87,73.875,73.83,73.845,41600000.0
2009-01-14 08:31:00,73.835,73.85,73.83,73.845,30000000.0
2009-01-14 08:32:00,73.84,73.845,73.83,73.835,8400000.0
2009-01-14 08:33:00,73.83,73.845,73.825,73.84,21600000.0
2009-01-14 08:34:00,73.835,73.845,73.825,73.84,40000000.0
2009-01-14 08:35:00,73.845,73.85,73.825,73.83,20400000.0
2009-01-14 08:36:00,73.835,73.84,73.82,73.83,14400000.0
2009-01-14 08:37:00,73.83,73.835,73.81,73.815,31600000.0
2009-01-14 08:38:00,73.815,73.815,73.765,73.78,33600000.0
2009-01-14 08:39:00,73.79,73.81,73.785,73.79,31200000.0
2009-01-14 08:40:00,73.785,73.785,73.76,73.765,78200000.0
2009-01-14 08:41:00,73.76,73.765,73.75,73.75,31600000.0
2009-01-14 08:42:00,73.755,73.755,73.695,73.705,55600000.0
2009-01-14 08:43:00,73.71,73.725,73.71,73.725,41600000.0
2009-01-14 08:44:00,73.72,73.74,73.72,73.74,60400000.0
2009-01-14 08:45:00,73.74,73.765,73.74,73.76,33200000.0
2009-01-14 08:46:00,73.76,73.765,73.75,73.75,26000000.0
2009-01-14 08:47:00,73.76,73.77,73.75,73.76,37200000.0
2009-01-14 08:48:00,73.77,73.83,73.76,73.81,43200000.0
2009-01-14 08:49:00,73.82,73.865,73.815,73.865,43000000.0
2009-01-14 08:50:00,73.865,73.875,73.855,73.855,44000000.0
2009-01-14 08:51:00,73.86,73.875,73.86,73.875,20000000.0
2009-01-14 08:52:00,73.875,73.905,73.875,73.9,22600000.0
2009-01-14 08:53:00,73.905,73.945,73.9,73.94,57600000.0
2009-01-14 08:54:00,73.935,73.935,73.915,73.915,36000000.0
2009-01-14 08:55:00,73.905,73.92,73.905,73.92,12000000.0
2009-01-14 08:56:00,73.915,73.925,73.885,73.915,24000000.0
2009-01-14 08:57:00,73.915,73.915,73.895,73.905,9600000.0
2009-01-14 08:58:00,73.905,73.91,73.9,73.91,6000000.0
2009-01-14 08:59:00,73.905,73.91,73.895,73.9,16800000.0
2009-01-14 09:00:00,73.905,73.905,73.9,73.9,32200000.0
2009-01-14 09:01:00,73.905,73.91,73.905,73.905,19200000.0
2009-01-14 09:02:00,73.905,73.905,73.86,73.86,39600000.0
2009-01-14 09:03:00,73.855,73.875,73.855,73.855,82800000.0
2009-01-14 09:04:00,73.86,73.87,73.85,73.85,44600000.0
2009-01-14 09:05:00,73.85,73.855,73.85,73.855,69200000.0
2009-01-14 09:06:00,73.86,73.89,73.86,73.885,21600000.0
2009-01-14 09:07:00,73.88,73.89,73.88,73.885,24200000.0
2009-01-14 09:08:00,73.89,73.895,73.89,73.89,10800000.0
2009-01-14 09:09:00,73.89,73.89,73.85,73.875,82400000.0
2009-01-14 09:10:00,73.875,73.89,73.865,73.88,82000000.0
2009-01-14 09:11:00,73.865,73.875,73.82,73.825,95400000.0
2009-01-14 09:12:00,73.825,73.84,73.735,73.775,137200000.0
2009-01-14 09:13:00,73.78,73.805,73.78,73.795,36200000.0
2009-01-14 09:14:00,73.795,73.83,73.795,73.815,51600000.0
2009-01-14 09:15:00,73.815,73.83,73.815,73.815,40800000.0
2009-01-14 09:16:00,73.815,73.82,73.78,73.78,57200000.0
2009-01-14 09:17:00,73.78,73.79,73.78,73.785,54400000.0
2009-01-14 09:18:00,73.785,73.785,73.635,73.65,121600000.0
2009-01-14 09:19:00,73.65,73.79,73.645,73.76,100200000.0
2009-01-14 09:20:00,73.775,73.785,73.72,73.755,75400000.0
2009-01-14 09:21:00,73.765,73.775,73.7,73.71,90000000.0
2009-01-14 09:22:00,73.71,73.715,73.71,73.715,20800000.0
2009-01-14 09:23:00,73.72,73.765,73.72,73.765,80600000.0
2009-01-14 09:24:00,73.77,73.81,73.765,73.8,94200000.0
2009-01-14 09:25:00,73.8,73.865,73.785,73.785,116400000.0
2009-01-14 09:26:00,73.785,73.835,73.735,73.735,90600000.0
2009-01-14 09:27:00,73.73,73.76,73.73,73.74,57400000.0
2009-01-14 09:28:00,73.74,73.785,73.73,73.745,119000000.0
2009-01-14 09:29:00,73.745,73.75,73.725,73.73,73200000.0
2009-01-14 09:30:00,73.725,73.79,73.7,73.78,156200000.0
2009-01-14 09:31:00,73.78,73.85,73.78,73.83,26800000.0
2009-01-14 09:32:00,73.815,73.91,73.81,73.855,114200000.0
2009-01-14 09:33:00,73.85,73.85,73.775,73.8,129400000.0
2009-01-14 09:34:00,73.8,73.96,73.785,73.855,158000000.0
2009-01-14 09:35:00,73.86,73.96,73.81,73.815,124600000.0
2009-01-14 09:36:00,73.815,73.815,73.81,73.81,15800000.0
2009-01-14 09:37:00,73.81,73.84,73.8,73.825,47200000.0
2009-01-14 09:38:00,73.83,73.83,73.785,73.805,45000000.0
2009-01-14 09:39:00,73.815,73.815,73.79,73.81,16200000.0
2009-01-14 09:40:00,73.815,73.82,73.795,73.795,20200000.0
2009-01-14 09:41:00,73.79,73.81,73.79,73.805,12000000.0
2009-01-14 09:42:00,73.805,73.805,73.78,73.8,24600000.0
2009-01-14 09:43:00,73.805,73.805,73.745,73.765,24000000.0
2009-01-14 09:44:00,73.745,73.8,73.74,73.795,52600000.0
2009-01-14 09:45:00,73.8,73.84,73.795,73.82,32400000.0
2009-01-14 09:46:00,73.83,73.895,73.805,73.895,61400000.0
2009-01-14 09:47:00,73.89,74.015,73.88,73.945,112200000.0
2009-01-14 09:48:00,73.94,73.95,73.93,73.93,113800000.0
2009-01-14 09:49:00,73.925,73.98,73.915,73.955,130600000.0
2009-01-14 09:50:00,73.945,74.0,73.945,73.975,79200000.0
2009-01-14 09:51:00,73.97,74.09,73.97,74.03,119200000.0
2009-01-14 09:52:00,74.03,74.03,73.955,73.955,76000000.0
2009-01-14 09:53:00,73.96,73.975,73.905,73.905,48200000.0
2009-01-14 09:54:00,73.91,73.955,73.895,73.93,39600000.0
2009-01-14 09:55:00,73.925,73.935,73.895,73.895,24600000.0
2009-01-14 09:56:00,73.9,73.91,73.845,73.85,53600000.0
2009-01-14 09:57:00,73.85,73.885,73.85,73.885,41800000.0
2009-01-14 09:58:00,73.89,73.895,73.84,73.84,32600000.0
2009-01-14 09:59:00,73.84,73.89,73.825,73.87,51200000.0
2009-01-14 10:00:00,73.89,73.895,73.85,73.88,45600000.0
2009-01-14 10:01:00,73.875,73.885,73.835,73.845,67600000.0
2009-01-14 10:02:00,73.84,73.87,73.825,73.87,40800000.0
2009-01-14 10:03:00,73.875,73.945,73.865,73.865,80800000.0
2009-01-14 10:04:00,73.86,73.895,73.78,73.79,71200000.0
2009-01-14 10:05:00,73.78,73.905,73.78,73.905,41400000.0
2009-01-14 10:06:00,73.925,73.98,73.9,73.975,117200000.0
2009-01-14 10:07:00,73.94,73.94,73.84,73.935,146600000.0
2009-01-14 10:08:00,73.945,74.0,73.93,73.935,73200000.0
2009-01-14 10:09:00,73.925,73.93,73.91,73.93,48400000.0
2009-01-14 10:10:00,73.955,73.96,73.875,73.91,91600000.0
2009-01-14 10:11:00,73.91,73.935,73.91,73.925,33600000.0
2009-01-14 10:12:00,73.925,73.94,73.885,73.92,75600000.0
2009-01-14 10:13:00,73.92,74.015,73.895,73.955,100200000.0
2009-01-14 10:14:00,73.94,74.125,73.94,74.115,112200000.0
2009-01-14 10:15:00,74.11,74.145,74.055,74.145,46800000.0
2009-01-14 10:16:00,74.14,74.14,74.005,74.04,119800000.0
2009-01-14 10:17:00,74.04,74.04,73.99,74.01,91400000.0
2009-01-14 10:18:00,74.015,74.015,73.99,74.0,58000000.0
2009-01-14 10:19:00,73.995,74.015,73.985,73.995,43600000.0
2009-01-14 10:20:00,73.99,73.995,73.95,73.955,40600000.0
2009-01-14 10:21:00,73.96,73.97,73.945,73.97,25200000.0
2009-01-14 10:22:00,73.965,73.98,73.95,73.955,45600000.0
2009-01-14 10:23:00,73.97,74.02,73.955,73.97,73200000.0
2009-01-14 10:24:00,73.955,74.035,73.955,74.02,67200000.0
2009-01-14 10:25:00,74.015,74.075,73.96,74.055,100800000.0
2009-01-14 10:26:00,74.055,74.055,73.925,73.965,95200000.0
2009-01-14 10:27:00,73.97,74.015,73.935,73.95,79000000.0
2009-01-14 10:28:00,73.945,73.955,73.895,73.945,82200000.0
2009-01-14 10:29:00,73.945,73.965,73.84,73.855,102400000.0
2009-01-14 10:30:00,73.855,73.905,73.855,73.89,51400000.0
2009-01-14 10:31:00,73.885,73.935,73.885,73.915,34800000.0
2009-01-14 10:32:00,73.915,73.955,73.91,73.915,40800000.0
2009-01-14 10:33:00,73.91,73.915,73.86,73.86,64600000.0
2009-01-14 10:34:00,73.86,73.9,73.855,73.885,31000000.0
2009-01-14 10:35:00,73.88,73.88,73.805,73.81,91600000.0
2009-01-14 10:36:00,73.83,73.835,73.79,73.795,28600000.0
2009-01-14 10:37:00,73.79,73.795,73.78,73.785,46200000.0
2009-01-14 10:38:00,73.78,73.78,73.765,73.78,25200000.0
2009-01-14 10:39:00,73.775,73.78,73.74,73.75,27600000.0
2009-01-14 10:40:00,73.76,73.775,73.645,73.645,78000000.0
2009-01-14 10:41:00,73.635,73.675,73.495,73.53,183800000.0
2009-01-14 10:42:00,73.53,73.565,73.41,73.51,155400000.0
2009-01-14 10:43:00,73.495,73.57,73.495,73.54,90000000.0
2009-01-14 10:44:00,73.545,73.585,73.475,73.525,112000000.0
2009-01-14 10:45:00,73.505,73.52,73.45,73.47,81000000.0
2009-01-14 10:46:00,73.455,73.475,73.37,73.375,100400000.0
2009-01-14 10:47:00,73.37,73.49,73.37,73.45,209600000.0
2009-01-14 10:48:00,73.45,73.48,73.44,73.45,140400000.0
2009-01-14 10:49:00,73.45,73.49,73.38,73.39,127000000.0
2009-01-14 10:50:00,73.38,73.49,73.38,73.445,93600000.0
2009-01-14 10:51:00,73.46,73.5,73.425,73.425,86600000.0
2009-01-14 10:52:00,73.44,73.515,73.435,73.5,58000000.0
2009-01-14 10:53:00,73.505,73.555,73.48,73.505,56000000.0
2009-01-14 10:54:00,73.495,73.555,73.485,73.54,59200000.0
2009-01-14 10:55:00,73.54,73.55,73.45,73.47,110600000.0
2009-01-14 10:56:00,73.46,73.495,73.435,73.475,87400000.0
2009-01-14 10:57:00,73.46,73.485,73.42,73.42,50400000.0
2009-01-14 10:58:00,73.415,73.47,73.385,73.415,63000000.0
2009-01-14 10:59:00,73.41,73.435,73.385,73.405,84400000.0
2009-01-14 11:00:00,73.42,73.445,73.405,73.425,67200000.0
2009-01-14 11:01:00,73.425,73.445,73.42,73.445,43200000.0
2009-01-14 11:02:00,73.45,73.46,73.385,73.385,86000000.0
2009-01-14 11:03:00,73.385,73.39,73.35,73.36,112000000.0
2009-01-14 11:04:00,73.355,73.43,73.345,73.425,82800000.0
2009-01-14 11:05:00,73.42,73.42,73.34,73.35,60600000.0
2009-01-14 11:06:00,73.355,73.355,73.3,73.315,47600000.0
2009-01-14 11:07:00,73.31,73.31,73.245,73.245,44400000.0
2009-01-14 11:08:00,73.24,73.315,73.24,73.275,88000000.0
2009-01-14 11:09:00,73.28,73.305,73.26,73.26,69800000.0
2009-01-14 11:10:00,73.255,73.27,73.205,73.255,60000000.0
2009-01-14 11:11:00,73.245,73.28,73.24,73.255,30000000.0
2009-01-14 11:12:00,73.25,73.32,73.25,73.29,34800000.0
2009-01-14 11:13:00,73.29,73.29,73.235,73.235,32400000.0
2009-01-14 11:14:00,73.23,73.245,73.185,73.185,71800000.0
2009-01-14 11:15:00,73.175,73.25,73.155,73.245,69400000.0
2009-01-14 11:16:00,73.24,73.27,73.24,73.265,30000000.0
2009-01-14 11:17:00,73.26,73.26,73.215,73.22,28800000.0
2009-01-14 11:18:00,73.215,73.23,73.175,73.19,71400000.0
2009-01-14 11:19:00,73.18,73.33,73.17,73.29,81000000.0
2009-01-14 11:20:00,73.295,73.3,73.28,73.28,35800000.0
2009-01-14 11:21:00,73.275,73.275,73.24,73.24,28800000.0
2009-01-14 11:22:00,73.235,73.235,73.2,73.22,23600000.0
2009-01-14 11:23:00,73.215,73.27,73.215,73.27,38400000.0
2009-01-14 11:24:00,73.265,73.3,73.265,73.29,28800000.0
2009-01-14 11:25:00,73.285,73.335,73.285,73.325,28800000.0
2009-01-14 11:26:00,73.335,73.34,73.31,73.31,34800000.0
2009-01-14 11:27:00,73.315,73.325,73.31,73.315,24000000.0
2009-01-14 11:28:00,73.32,73.33,73.305,73.33,14400000.0
2009-01-14 11:29:00,73.335,73.335,73.315,73.325,39600000.0
2009-01-14 11:30:00,73.33,73.335,73.315,73.325,21600000.0
2009-01-14 11:31:00,73.32,73.34,73.255,73.285,70800000.0
2009-01-14 11:32:00,73.28,73.295,73.215,73.23,67200000.0
2009-01-14 11:33:00,73.22,73.24,73.205,73.23,51200000.0
2009-01-14 11:34:00,73.235,73.285,73.225,73.275,50400000.0
2009-01-14 11:35:00,73.295,73.345,73.295,73.325,54000000.0
2009-01-14 11:36:00,73.325,73.34,73.275,73.29,67000000.0
2009-01-14 11:37:00,73.305,73.31,73.225,73.25,63600000.0
2009-01-14 11:38:00,73.255,73.31,73.25,73.28,62400000.0
2009-01-14 11:39:00,73.265,73.32,73.245,73.32,76000000.0
2009-01-14 11:40:00,73.315,73.33,73.235,73.285,73200000.0
2009-01-14 11:41:00,73.3,73.32,73.275,73.295,68400000.0
2009-01-14 11:42:00,73.3,73.34,73.285,73.325,45600000.0
2009-01-14 11:43:00,73.33,73.34,73.3,73.3,30000000.0
2009-01-14 11:44:00,73.295,73.405,73.275,73.31,96000000.0
2009-01-14 11:45:00,73.305,73.34,73.18,73.27,108200000.0
2009-01-14 11:46:00,73.275,73.32,73.275,73.275,96200000.0
2009-01-14 11:47:00,73.27,73.295,73.26,73.265,34600000.0
2009-01-14 11:48:00,73.26,73.315,73.255,73.275,59200000.0
2009-01-14 11:49:00,73.275,73.31,73.27,73.27,45600000.0
2009-01-14 11:50:00,73.28,73.29,73.205,73.205,63400000.0
2009-01-14 11:51:00,73.21,73.26,73.2,73.25,48000000.0
2009-01-14 11:52:00,73.245,73.245,73.08,73.08,71800000.0
2009-01-14 11:53:00,73.075,73.075,72.96,72.97,95600000.0
2009-01-14 11:54:00,72.975,73.01,72.96,72.98,63600000.0
2009-01-14 11:55:00,72.98,73.02,72.975,73.005,58800000.0
2009-01-14 11:56:00,73.0,73.02,73.0,73.02,25600000.0
2009-01-14 11:57:00,73.015,73.04,73.015,73.04,13200000.0
2009-01-14 11:58:00,73.035,73.065,73.035,73.05,28800000.0
2009-01-14 11:59:00,73.055,73.055,72.99,72.99,70800000.0
2009-01-14 12:00:00,72.995,73.03,72.94,72.97,99400000.0
2009-01-14 12:01:00,72.965,73.02,72.95,73.02,56000000.0
2009-01-14 12:02:00,73.01,73.035,72.995,73.035,51600000.0
2009-01-14 12:03:00,73.035,73.05,73.02,73.04,27600000.0
2009-01-14 12:04:00,73.035,73.105,73.02,73.07,94400000.0
2009-01-14 12:05:00,73.065,73.095,72.965,72.98,82000000.0
2009-01-14 12:06:00,72.97,73.025,72.935,73.0,110600000.0
2009-01-14 12:07:00,72.995,73.045,72.99,73.03,58800000.0
2009-01-14 12:08:00,73.025,73.045,72.945,72.985,73800000.0
2009-01-14 12:09:00,72.995,73.1,72.98,72.995,96600000.0
2009-01-14 12:10:00,73.0,73.065,72.94,73.065,141199999.0
2009-01-14 12:11:00,73.065,73.065,72.97,72.995,55400000.0
2009-01-14 12:12:00,72.995,73.0,72.955,72.955,26400000.0
2009-01-14 12:13:00,72.955,72.965,72.94,72.96,26400000.0
2009-01-14 12:14:00,72.965,73.005,72.965,73.0,45600000.0
2009-01-14 12:15:00,73.0,73.035,72.99,73.03,50400000.0
2009-01-14 12:16:00,73.035,73.135,73.015,73.135,80000000.0
2009-01-14 12:17:00,73.135,73.145,73.125,73.125,20400000.0
2009-01-14 12:18:00,73.135,73.135,73.12,73.13,9600000.0
2009-01-14 12:19:00,73.125,73.15,73.115,73.145,16800000.0
2009-01-14 12:20:00,73.15,73.21,73.15,73.205,36000000.0
2009-01-14 12:21:00,73.2,73.24,73.195,73.22,31200000.0
2009-01-14 12:22:00,73.25,73.25,73.175,73.22,65600000.0
2009-01-14 12:23:00,73.22,73.24,73.22,73.24,49200000.0
2009-01-14 12:24:00,73.245,73.255,73.145,73.155,98600000.0
2009-01-14 12:25:00,73.155,73.165,73.025,73.08,103400000.0
2009-01-14 12:26:00,73.085,73.2,73.075,73.2,67000000.0
2009-01-14 12:27:00,73.19,73.21,73.125,73.145,117200000.0
2009-01-14 12:28:00,73.145,73.175,73.07,73.07,52200000.0
2009-01-14 12:29:00,73.075,73.105,73.065,73.075,70600000.0
2009-01-14 12:30:00,73.065,73.125,73.065,73.125,118800000.0
2009-01-14 12:31:00,73.13,73.24,73.125,73.19,69600000.0
2009-01-14 12:32:00,73.175,73.18,73.105,73.14,64800000.0
2009-01-14 12:33:00,73.145,73.22,73.145,73.2,68400000.0
2009-01-14 12:34:00,73.205,73.215,73.18,73.205,38400000.0
2009-01-14 12:35:00,73.2,73.255,73.105,73.105,93200000.0
2009-01-14 12:36:00,73.11,73.21,73.07,73.21,59200000.0
2009-01-14 12:37:00,73.21,73.21,73.165,73.2,20400000.0
2009-01-14 12:38:00,73.19,73.2,73.18,73.2,13200000.0
2009-01-14 12:39:00,73.195,73.2,73.19,73.2,6000000.0
2009-01-14 12:40:00,73.205,73.21,73.205,73.21,3600000.0
2009-01-14 12:41:00,73.21,73.255,73.21,73.255,24000000.0
2009-01-14 12:42:00,73.25,73.265,73.25,73.25,14400000.0
2009-01-14 12:43:00,73.245,73.25,73.24,73.25,8400000.0
2009-01-14 12:44:00,73.255,73.3,73.23,73.295,15000000.0
2009-01-14 12:45:00,73.295,73.295,73.235,73.265,45600000.0
2009-01-14 12:46:00,73.26,73.275,73.255,73.26,19200000.0
2009-01-14 12:47:00,73.27,73.29,73.265,73.275,19200000.0
2009-01-14 12:48:00,73.275,73.28,73.24,73.265,33600000.0
2009-01-14 12:49:00,73.26,73.27,73.25,73.27,12000000.0
2009-01-14 12:50:00,73.27,73.29,73.27,73.27,21600000.0
2009-01-14 12:51:00,73.265,73.29,73.225,73.25,73000000.0
2009-01-14 12:52:00,73.25,73.27,73.22,73.23,33200000.0
2009-01-14 12:53:00,73.225,73.28,73.225,73.265,37200000.0
2009-01-14 12:54:00,73.26,73.265,73.245,73.25,12000000.0
2009-01-14 12:55:00,73.25,73.29,73.25,73.29,10800000.0
2009-01-14 12:56:00,73.285,73.315,73.275,73.28,37200000.0
2009-01-14 12:57:00,73.28,73.31,73.265,73.31,24000000.0
2009-01-14 12:58:00,73.315,73.325,73.315,73.325,6000000.0
2009-01-14 12:59:00,73.33,73.37,73.33,73.37,27600000.0
2009-01-14 13:00:00,73.365,73.44,73.34,73.35,80400000.0
2009-01-14 13:01:00,73.35,73.36,73.325,73.335,87400000.0
2009-01-14 13:02:00,73.34,73.35,73.33,73.33,22400000.0
2009-01-14 13:03:00,73.33,73.37,73.33,73.37,63800000.0
2009-01-14 13:04:00,73.37,73.39,73.35,73.385,22800000.0
2009-01-14 13:05:00,73.385,73.395,73.34,73.34,16800000.0
2009-01-14 13:06:00,73.345,73.385,73.345,73.37,36800000.0
2009-01-14 13:07:00,73.385,73.385,73.32,73.37,47000000.0
2009-01-14 13:08:00,73.38,73.38,73.31,73.31,65000000.0
2009-01-14 13:09:00,73.31,73.325,73.275,73.29,69400000.0
2009-01-14 13:10:00,73.3,73.315,73.3,73.315,6000000.0
2009-01-14 13:11:00,73.31,73.315,73.305,73.31,6000000.0
2009-01-14 13:12:00,73.315,73.315,73.285,73.295,28600000.0
2009-01-14 13:13:00,73.295,73.315,73.275,73.275,18000000.0
2009-01-14 13:14:00,73.27,73.285,73.26,73.265,26400000.0
2009-01-14 13:15:00,73.26,73.26,73.17,73.19,31200000.0
2009-01-14 13:16:00,73.19,73.245,73.17,73.245,39400000.0
2009-01-14 13:17:00,73.255,73.255,73.23,73.25,13200000.0
2009-01-14 13:18:00,73.245,73.255,73.23,73.235,14400000.0
2009-01-14 13:19:00,73.24,73.245,73.235,73.235,8400000.0
2009-01-14 13:20:00,73.225,73.23,73.21,73.21,28800000.0
2009-01-14 13:21:00,73.215,73.22,73.205,73.22,15600000.0
2009-01-14 13:22:00,73.23,73.23,73.225,73.225,4800000.0
2009-01-14 13:23:00,73.23,73.265,73.23,73.265,9600000.0
2009-01-14 13:24:00,73.265,73.31,73.26,73.26,21400000.0
2009-01-14 13:25:00,73.255,73.29,73.215,73.24,21400000.0
2009-01-14 13:26:00,73.235,73.235,73.175,73.185,19000000.0
2009-01-14 13:27:00,73.17,73.23,73.165,73.225,35800000.0
2009-01-14 13:28:00,73.22,73.24,73.215,73.24,13200000.0
2009-01-14 13:29:00,73.25,73.28,73.25,73.26,13200000.0
2009-01-14 13:30:00,73.265,73.305,73.26,73.28,66000000.0
2009-01-14 13:31:00,73.285,73.285,73.27,73.28,16800000.0
2009-01-14 13:32:00,73.275,73.285,73.275,73.285,12000000.0
2009-01-14 13:33:00,73.285,73.285,73.23,73.235,40800000.0
2009-01-14 13:34:00,73.215,73.235,73.175,73.21,36800000.0
2009-01-14 13:35:00,73.215,73.22,73.195,73.22,26400000.0
2009-01-14 13:36:00,73.215,73.25,73.195,73.235,37000000.0
2009-01-14 13:37:00,73.23,73.23,73.185,73.21,17800000.0
2009-01-14 13:38:00,73.205,73.205,73.18,73.2,18000000.0
2009-01-14 13:39:00,73.195,73.195,73.18,73.195,7200000.0
2009-01-14 13:40:00,73.18,73.185,73.175,73.185,9600000.0
2009-01-14 13:41:00,73.18,73.18,73.14,73.14,34800000.0
2009-01-14 13:42:00,73.145,73.17,73.135,73.165,54000000.0
2009-01-14 13:43:00,73.16,73.18,73.155,73.17,16800000.0
2009-01-14 13:44:00,73.19,73.2,73.16,73.16,34800000.0
2009-01-14 13:45:00,73.165,73.175,73.145,73.145,48000000.0
2009-01-14 13:46:00,73.14,73.17,73.14,73.165,14400000.0
2009-01-14 13:47:00,73.16,73.16,73.115,73.13,26600000.0
2009-01-14 13:48:00,73.135,73.175,73.135,73.17,55200000.0
2009-01-14 13:49:00,73.165,73.185,73.15,73.175,15600000.0
2009-01-14 13:50:00,73.165,73.17,73.16,73.16,6000000.0
2009-01-14 13:51:00,73.165,73.17,73.15,73.15,20400000.0
2009-01-14 13:52:00,73.145,73.145,73.125,73.14,21600000.0
2009-01-14 13:53:00,73.135,73.135,73.115,73.12,23800000.0
2009-01-14 13:54:00,73.13,73.15,73.115,73.14,46000000.0
2009-01-14 13:55:00,73.15,73.18,73.145,73.17,19200000.0
2009-01-14 13:56:00,73.165,73.175,73.16,73.175,7200000.0
2009-01-14 13:57:00,73.18,73.185,73.15,73.15,20400000.0
2009-01-14 13:58:00,73.14,73.155,73.135,73.14,30000000.0
2009-01-14 13:59:00,73.14,73.15,73.095,73.095,43200000.0
2009-01-14 14:00:00,73.105,73.18,73.105,73.155,34800000.0
2009-01-14 14:01:00,73.15,73.17,73.145,73.145,26400000.0
2009-01-14 14:02:00,73.145,73.19,73.145,73.17,36000000.0
2009-01-14 14:03:00,73.18,73.26,73.18,73.215,44400000.0
2009-01-14 14:04:00,73.21,73.215,73.2,73.2,6000000.0
2009-01-14 14:05:00,73.205,73.215,73.2,73.215,10800000.0
2009-01-14 14:06:00,73.215,73.225,73.215,73.225,4800000.0
2009-01-14 14:07:00,73.235,73.265,73.23,73.255,30000000.0
2009-01-14 14:08:00,73.26,73.27,73.245,73.25,38400000.0
2009-01-14 14:09:00,73.25,73.265,73.245,73.265,15600000.0
2009-01-14 14:10:00,73.26,73.27,73.25,73.27,8400000.0
2009-01-14 14:11:00,73.265,73.27,73.21,73.235,39600000.0
2009-01-14 14:12:00,73.24,73.31,73.24,73.285,25600000.0
2009-01-14 14:13:00,73.28,73.28,73.195,73.215,32200000.0
2009-01-14 14:14:00,73.21,73.22,73.17,73.185,28800000.0
2009-01-14 14:15:00,73.19,73.2,73.165,73.185,37000000.0
2009-01-14 14:16:00,73.195,73.22,73.175,73.19,59200000.0
2009-01-14 14:17:00,73.195,73.215,73.19,73.215,41600000.0
2009-01-14 14:18:00,73.215,73.235,73.215,73.23,14400000.0
2009-01-14 14:19:00,73.23,73.25,73.23,73.245,21600000.0
2009-01-14 14:20:00,73.245,73.27,73.245,73.265,26400000.0
2009-01-14 14:21:00,73.26,73.26,73.245,73.26,21600000.0
2009-01-14 14:22:00,73.27,73.295,73.265,73.295,19200000.0
2009-01-14 14:23:00,73.29,73.305,73.27,73.29,33600000.0
2009-01-14 14:24:00,73.3,73.3,73.24,73.28,62800000.0
2009-01-14 14:25:00,73.265,73.295,73.26,73.265,38400000.0
2009-01-14 14:26:00,73.27,73.285,73.18,73.23,78600000.0
2009-01-14 14:27:00,73.23,73.235,73.16,73.225,55000000.0
2009-01-14 14:28:00,73.215,73.23,73.2,73.225,22800000.0
2009-01-14 14:29:00,73.22,73.23,73.18,73.18,48000000.0
2009-01-14 14:30:00,73.145,73.195,73.11,73.14,56200000.0
2009-01-14 14:31:00,73.14,73.225,73.14,73.2,37200000.0
2009-01-14 14:32:00,73.205,73.21,73.15,73.15,57400000.0
2009-01-14 14:33:00,73.145,73.15,73.09,73.11,42800000.0
2009-01-14 14:34:00,73.105,73.105,73.045,73.065,43200000.0
2009-01-14 14:35:00,73.06,73.08,73.045,73.08,20400000.0
2009-01-14 14:36:00,73.08,73.095,73.02,73.05,53600000.0
2009-01-14 14:37:00,73.04,73.1,73.035,73.065,21400000.0
2009-01-14 14:38:00,73.085,73.115,73.075,73.11,33400000.0
2009-01-14 14:39:00,73.11,73.11,73.075,73.075,31200000.0
2009-01-14 14:40:00,73.085,73.085,73.035,73.06,37200000.0
2009-01-14 14:41:00,73.06,73.095,73.035,73.085,30000000.0
2009-01-14 14:42:00,73.07,73.09,73.055,73.07,50400000.0
2009-01-14 14:43:00,73.075,73.08,73.07,73.07,14400000.0
2009-01-14 14:44:00,73.075,73.085,73.07,73.08,9600000.0
2009-01-14 14:45:00,73.085,73.105,73.07,73.095,31200000.0
2009-01-14 14:46:00,73.085,73.105,73.07,73.1,34800000.0
2009-01-14 14:47:00,73.095,73.115,73.07,73.11,28800000.0
2009-01-14 14:48:00,73.105,73.125,73.055,73.055,40800000.0
2009-01-14 14:49:00,73.075,73.18,73.075,73.115,159600000.0
2009-01-14 14:50:00,73.12,73.165,73.105,73.135,50000000.0
2009-01-14 14:51:00,73.135,73.18,73.12,73.145,46600000.0
2009-01-14 14:52:00,73.14,73.245,73.115,73.23,40000000.0
2009-01-14 14:53:00,73.25,73.29,73.225,73.275,40600000.0
2009-01-14 14:54:00,73.275,73.375,73.245,73.245,89600000.0
2009-01-14 14:55:00,73.25,73.31,73.24,73.29,50200000.0
2009-01-14 14:56:00,73.3,73.335,73.28,73.335,39200000.0
2009-01-14 14:57:00,73.315,73.315,73.23,73.24,49800000.0
2009-01-14 14:58:00,73.24,73.245,73.21,73.21,22400000.0
2009-01-14 14:59:00,73.21,73.235,73.14,73.165,71000000.0
2009-01-14 15:00:00,73.16,73.215,73.15,73.21,64800000.0
2009-01-14 15:01:00,73.205,73.205,73.175,73.185,38400000.0
2009-01-14 15:02:00,73.175,73.185,73.155,73.165,35800000.0
2009-01-14 15:03:00,73.17,73.17,73.12,73.135,68600000.0
2009-01-14 15:04:00,73.125,73.13,73.105,73.13,55000000.0
2009-01-14 15:05:00,73.115,73.125,73.1,73.11,23800000.0
2009-01-14 15:06:00,73.115,73.135,73.11,73.125,39400000.0
2009-01-14 15:07:00,73.13,73.14,73.12,73.125,22600000.0
2009-01-14 15:08:00,73.125,73.13,73.095,73.1,32400000.0
2009-01-14 15:09:00,73.09,73.1,73.06,73.085,64600000.0
2009-01-14 15:10:00,73.075,73.085,73.005,73.035,47800000.0
2009-01-14 15:11:00,73.03,73.06,72.995,73.005,92400000.0
2009-01-14 15:12:00,73.01,73.01,72.955,72.995,110600000.0
2009-01-14 15:13:00,73.0,73.0,72.955,72.965,66400000.0
2009-01-14 15:14:00,72.97,73.02,72.855,72.86,95000000.0
2009-01-14 15:15:00,72.855,72.99,72.85,72.96,136800000.0
2009-01-14 15:16:00,72.96,72.97,72.89,72.89,67200000.0
2009-01-14 15:17:00,72.885,72.91,72.81,72.89,127700000.0
2009-01-14 15:18:00,72.9,72.975,72.9,72.96,59800000.0
2009-01-14 15:19:00,72.955,72.965,72.905,72.94,70400000.0
2009-01-14 15:20:00,72.935,72.935,72.91,72.93,80200000.0
2009-01-14 15:21:00,72.935,72.995,72.905,72.945,98600000.0
2009-01-14 15:22:00,72.95,72.965,72.945,72.945,77600000.0
2009-01-14 15:23:00,72.945,72.96,72.935,72.94,47200000.0
2009-01-14 15:24:00,72.935,72.95,72.92,72.92,43600000.0
2009-01-14 15:25:00,72.92,72.92,72.82,72.85,91000000.0
2009-01-14 15:26:00,72.855,72.895,72.85,72.89,106200000.0
2009-01-14 15:27:00,72.885,72.89,72.87,72.875,25400000.0
2009-01-14 15:28:00,72.865,72.91,72.865,72.895,72800000.0
2009-01-14 15:29:00,72.895,72.9,72.81,72.81,160600000.0
2009-01-14 15:30:00,72.815,72.835,72.685,72.735,170800000.0
2009-01-14 15:31:00,72.72,72.82,72.715,72.79,113600000.0
2009-01-14 15:32:00,72.8,72.8,72.655,72.685,147400000.0
2009-01-14 15:33:00,72.685,72.705,72.585,72.59,104200000.0
2009-01-14 15:34:00,72.575,72.595,72.48,72.51,91600000.0
2009-01-14 15:35:00,72.51,72.535,72.475,72.5,147200000.0
2009-01-14 15:36:00,72.5,72.59,72.5,72.545,84000000.0
2009-01-14 15:37:00,72.555,72.58,72.505,72.555,123400000.0
2009-01-14 15:38:00,72.56,72.565,72.465,72.5,180800000.0
2009-01-14 15:39:00,72.51,72.55,72.495,72.54,130600000.0
2009-01-14 15:40:00,72.54,72.57,72.52,72.525,90800000.0
2009-01-14 15:41:00,72.52,72.63,72.52,72.595,101000000.0
2009-01-14 15:42:00,72.6,72.6,72.525,72.535,86000000.0
2009-01-14 15:43:00,72.54,72.565,72.515,72.56,62800000.0
2009-01-14 15:44:00,72.57,72.615,72.57,72.595,103800000.0
2009-01-14 15:45:00,72.59,72.645,72.585,72.62,85000000.0
2009-01-14 15:46:00,72.62,72.62,72.535,72.545,104400000.0
2009-01-14 15:47:00,72.54,72.56,72.525,72.56,97600000.0
2009-01-14 15:48:00,72.565,72.565,72.47,72.47,65800000.0
2009-01-14 15:49:00,72.475,72.5,72.35,72.375,165000000.0
2009-01-14 15:50:00,72.38,72.43,72.3,72.3,132200000.0
2009-01-14 15:51:00,72.305,72.305,72.185,72.245,121800000.0
2009-01-14 15:52:00,72.245,72.315,72.24,72.28,166200000.0
2009-01-14 15:53:00,72.275,72.36,72.265,72.335,140400000.0
2009-01-14 15:54:00,72.335,72.415,72.33,72.41,105200000.0
2009-01-14 15:55:00,72.4,72.49,72.395,72.475,121800000.0
2009-01-14 15:56:00,72.47,72.475,72.385,72.43,169600000.0
2009-01-14 15:57:00,72.435,72.44,72.395,72.415,106600000.0
2009-01-14 15:58:00,72.42,72.435,72.39,72.43,129000000.0
2009-01-14 15:59:00,72.425,72.435,72.38,72.43,99200000.0
2009-01-14 16:00:00,72.43,72.435,72.36,72.385,127000000.0
2009-01-14 16:01:00,72.385,72.435,72.385,72.405,102600000.0
2009-01-14 16:02:00,72.405,72.42,72.355,72.42,100200000.0
2009-01-14 16:03:00,72.415,72.42,72.38,72.415,79200000.0
2009-01-14 16:04:00,72.42,72.49,72.41,72.41,104200000.0
2009-01-14 16:05:00,72.42,72.445,72.38,72.415,89400000.0
2009-01-14 16:06:00,72.41,72.42,72.385,72.405,96000000.0
2009-01-14 16:07:00,72.4,72.42,72.39,72.405,41200000.0
2009-01-14 16:08:00,72.4,72.44,72.395,72.44,106000000.0
2009-01-14 16:09:00,72.445,72.445,72.395,72.395,52800000.0
2009-01-14 16:10:00,72.39,72.425,72.39,72.425,41200000.0
2009-01-14 16:11:00,72.41,72.425,72.395,72.42,52400000.0
2009-01-14 16:12:00,72.42,72.43,72.4,72.4,34000000.0
2009-01-14 16:13:00,72.395,72.405,72.375,72.38,86200000.0
2009-01-14 16:14:00,72.385,72.4,72.37,72.375,24800000.0
2009-01-14 16:15:00,72.37,72.375,72.365,72.375,12400000.0
2009-01-14 16:16:00,72.37,72.395,72.29,72.3,96400000.0
2009-01-14 16:17:00,72.295,72.295,72.185,72.245,71000000.0
2009-01-14 16:18:00,72.25,72.28,72.22,72.275,66400000.0
2009-01-14 16:19:00,72.265,72.275,72.22,72.23,92000000.0
2009-01-14 16:20:00,72.24,72.245,72.135,72.15,82000000.0
2009-01-14 16:21:00,72.155,72.155,72.135,72.14,51200000.0
2009-01-14 16:22:00,72.145,72.195,72.135,72.17,71600000.0
2009-01-14 16:23:00,72.175,72.18,72.15,72.16,69600000.0
2009-01-14 16:24:00,72.16,72.205,72.155,72.205,60800000.0
2009-01-14 16:25:00,72.2,72.24,72.2,72.24,43600000.0
2009-01-14 16:26:00,72.24,72.255,72.215,72.23,88600000.0
2009-01-14 16:27:00,72.24,72.24,72.195,72.22,83400000.0
2009-01-14 16:28:00,72.23,72.27,72.23,72.245,53200000.0
2009-01-14 16:29:00,72.24,72.305,72.24,72.3,64800000.0
2009-01-14 16:30:00,72.305,72.355,72.295,72.335,74200000.0
2009-01-14 16:31:00,72.34,72.345,72.32,72.33,101200000.0
2009-01-14 16:32:00,72.325,72.36,72.325,72.345,70000000.0
2009-01-14 16:33:00,72.34,72.345,72.27,72.295,119800000.0
2009-01-14 16:34:00,72.295,72.295,72.235,72.25,156800000.0
2009-01-14 16:35:00,72.255,72.305,72.245,72.295,99000000.0
2009-01-14 16:36:00,72.295,72.34,72.29,72.325,85400000.0
2009-01-14 16:37:00,72.32,72.32,72.27,72.28,59400000.0
2009-01-14 16:38:00,72.275,72.35,72.27,72.315,77600000.0
2009-01-14 16:39:00,72.315,72.33,72.305,72.325,69800000.0
2009-01-14 16:40:00,72.335,72.385,72.315,72.37,95400000.0
2009-01-14 16:41:00,72.365,72.38,72.365,72.38,49600000.0
2009-01-14 16:42:00,72.38,72.39,72.35,72.36,70600000.0
2009-01-14 16:43:00,72.355,72.36,72.285,72.295,85400000.0
2009-01-14 16:44:00,72.295,72.35,72.285,72.32,76400000.0
2009-01-14 16:45:00,72.315,72.32,72.19,72.215,90800000.0
2009-01-14 16:46:00,72.205,72.235,72.195,72.22,48000000.0
2009-01-14 16:47:00,72.22,72.23,72.15,72.155,56400000.0
2009-01-14 16:48:00,72.16,72.16,72.1,72.135,136400000.0
2009-01-14 16:49:00,72.14,72.145,72.115,72.115,38400000.0
2009-01-14 16:50:00,72.12,72.145,72.095,72.115,66600000.0
2009-01-14 16:51:00,72.115,72.12,72.02,72.04,75400000.0
2009-01-14 16:52:00,72.045,72.07,71.99,72.055,112400000.0
2009-01-14 16:53:00,72.045,72.11,72.045,72.095,76000000.0
2009-01-14 16:54:00,72.1,72.145,72.09,72.13,64600000.0
2009-01-14 16:55:00,72.125,72.145,72.105,72.14,61600000.0
2009-01-14 16:56:00,72.14,72.175,72.11,72.155,97000000.0
2009-01-14 16:57:00,72.15,72.19,72.115,72.13,87400000.0
2009-01-14 16:58:00,72.13,72.135,72.085,72.12,85400000.0
2009-01-14 16:59:00,72.12,72.12,71.93,71.955,105800000.0
2009-01-14 17:00:00,71.96,72.03,71.91,71.995,132200000.0
2009-01-14 17:01:00,72.0,72.02,71.98,72.005,108000000.0
2009-01-14 17:02:00,72.01,72.04,71.995,72.005,101400000.0
2009-01-14 17:03:00,72.01,72.085,71.99,72.055,122600000.0
2009-01-14 17:04:00,72.06,72.125,72.06,72.08,135600000.0
2009-01-14 17:05:00,72.075,72.185,72.06,72.165,138400000.0
2009-01-14 17:06:00,72.17,72.185,72.125,72.125,60400000.0
2009-01-14 17:07:00,72.13,72.215,72.13,72.205,83400000.0
2009-01-14 17:08:00,72.21,72.215,72.17,72.175,79200000.0
2009-01-14 17:09:00,72.17,72.19,72.145,72.185,40000000.0
2009-01-14 17:10:00,72.185,72.22,72.16,72.16,61600000.0
2009-01-14 17:11:00,72.145,72.145,72.11,72.14,106800000.0
2009-01-14 17:12:00,72.145,72.145,72.115,72.14,99400000.0
2009-01-14 17:13:00,72.135,72.145,72.075,72.075,46400000.0
2009-01-14 17:14:00,72.06,72.07,72.0,72.005,115400000.0
2009-01-14 17:15:00,72.0,72.0,71.915,71.93,81200000.0
2009-01-14 17:16:00,71.94,71.95,71.88,71.89,94800000.0
2009-01-14 17:17:00,71.895,71.915,71.88,71.905,85800000.0
2009-01-14 17:18:00,71.91,71.965,71.885,71.915,98200000.0
2009-01-14 17:19:00,71.925,71.955,71.915,71.945,74400000.0
2009-01-14 17:20:00,71.945,71.97,71.9,71.935,94200000.0
2009-01-14 17:21:00,71.94,71.995,71.915,71.97,75000000.0
2009-01-14 17:22:00,71.965,72.025,71.95,72.02,70000000.0
2009-01-14 17:23:00,72.005,72.005,71.96,71.965,91800000.0
2009-01-14 17:24:00,71.97,71.985,71.875,71.92,89000000.0
2009-01-14 17:25:00,71.93,71.96,71.805,71.825,120400000.0
2009-01-14 17:26:00,71.825,71.85,71.81,71.815,91200000.0
2009-01-14 17:27:00,71.81,71.835,71.8,71.815,76400000.0
2009-01-14 17:28:00,71.81,71.915,71.81,71.905,157800000.0
2009-01-14 17:29:00,71.9,71.905,71.89,71.905,40800000.0
2009-01-14 17:30:00,71.9,71.915,71.855,71.91,96600000.0
2009-01-14 17:31:00,71.895,71.895,71.785,71.785,78200000.0
2009-01-14 17:32:00,71.78,71.78,71.725,71.745,74800000.0
2009-01-14 17:33:00,71.75,71.75,71.665,71.715,112000000.0
2009-01-14 17:34:00,71.705,71.71,71.675,71.685,85000000.0
2009-01-14 17:35:00,71.69,71.74,71.645,71.68,116200000.0
2009-01-14 17:36:00,71.675,71.7,71.63,71.67,141600000.0
2009-01-14 17:37:00,71.68,71.685,71.56,71.645,102800000.0
2009-01-14 17:38:00,71.65,71.725,71.645,71.725,83200000.0
2009-01-14 17:39:00,71.73,71.775,71.73,71.745,91800000.0
2009-01-14 17:40:00,71.75,71.765,71.695,71.73,90000000.0
2009-01-14 17:41:00,71.725,71.79,71.7,71.775,61200000.0
2009-01-14 17:42:00,71.77,71.77,71.685,71.685,148600000.0
2009-01-14 17:43:00,71.695,71.715,71.44,71.44,178200000.0
2009-01-14 17:44:00,71.44,71.48,71.435,71.455,126000000.0
2009-01-14 17:45:00,71.465,71.515,71.455,71.515,58000000.0
2009-01-14 17:46:00,71.515,71.62,71.515,71.6,133800000.0
2009-01-14 17:47:00,71.62,71.645,71.605,71.625,53200000.0
2009-01-14 17:48:00,71.625,71.63,71.53,71.535,58800000.0
2009-01-14 17:49:00,71.53,71.595,71.53,71.595,66200000.0
2009-01-14 17:50:00,71.59,71.615,71.52,71.52,64000000.0
2009-01-14 17:51:00,71.52,71.53,71.44,71.515,143800000.0
2009-01-14 17:52:00,71.505,71.52,71.49,71.51,96200000.0
2009-01-14 17:53:00,71.51,71.51,71.48,71.48,78000000.0
2009-01-14 17:54:00,71.48,71.53,71.48,71.53,100400000.0
2009-01-14 17:55:00,71.525,71.605,71.515,71.58,105800000.0
2009-01-14 17:56:00,71.58,71.6,71.51,71.52,125800000.0
2009-01-14 17:57:00,71.52,71.535,71.48,71.52,111000000.0
2009-01-14 17:58:00,71.515,71.54,71.5,71.505,48400000.0
2009-01-14 17:59:00,71.51,71.515,71.37,71.37,203600000.0
2009-01-14 18:00:00,71.39,71.42,71.375,71.39,168000000.0
2009-01-14 18:01:00,71.39,71.445,71.38,71.435,109200000.0
2009-01-14 18:02:00,71.435,71.6,71.42,71.6,154400000.0
2009-01-14 18:03:00,71.59,71.62,71.545,71.55,147000000.0
2009-01-14 18:04:00,71.56,71.56,71.48,71.54,84200000.0
2009-01-14 18:05:00,71.54,71.545,71.48,71.48,71200000.0
2009-01-14 18:06:00,71.48,71.525,71.475,71.52,76600000.0
2009-01-14 18:07:00,71.52,71.56,71.52,71.545,74000000.0
2009-01-14 18:08:00,71.54,71.545,71.505,71.505,128200000.0
2009-01-14 18:09:00,71.51,71.53,71.455,71.475,167600000.0
2009-01-14 18:10:00,71.47,71.5,71.47,71.49,85000000.0
2009-01-14 18:11:00,71.49,71.49,71.445,71.46,88400000.0
2009-01-14 18:12:00,71.455,71.455,71.405,71.43,103000000.0
2009-01-14 18:13:00,71.435,71.445,71.415,71.425,108400000.0
2009-01-14 18:14:00,71.42,71.455,71.42,71.455,66000000.0
2009-01-14 18:15:00,71.465,71.465,71.37,71.385,83400000.0
2009-01-14 18:16:00,71.385,71.41,71.375,71.41,45800000.0
2009-01-14 18:17:00,71.405,71.435,71.375,71.375,115600000.0
2009-01-14 18:18:00,71.38,71.39,71.365,71.39,50400000.0
2009-01-14 18:19:00,71.395,71.41,71.385,71.4,52000000.0
2009-01-14 18:20:00,71.395,71.435,71.395,71.42,57200000.0
2009-01-14 18:21:00,71.42,71.445,71.4,71.44,48400000.0
2009-01-14 18:22:00,71.45,71.495,71.43,71.485,62800000.0
2009-01-14 18:23:00,71.495,71.505,71.48,71.48,32800000.0
2009-01-14 18:24:00,71.48,71.52,71.47,71.52,48800000.0
2009-01-14 18:25:00,71.515,71.525,71.4,71.445,91200000.0
2009-01-14 18:26:00,71.445,71.5,71.43,71.46,105000000.0
2009-01-14 18:27:00,71.46,71.48,71.425,71.465,99600000.0
2009-01-14 18:28:00,71.47,71.505,71.445,71.445,72000000.0
2009-01-14 18:29:00,71.44,71.49,71.425,71.455,92800000.0
2009-01-14 18:30:00,71.455,71.6,71.455,71.575,110200000.0
2009-01-14 18:31:00,71.575,71.62,71.555,71.615,69200000.0
2009-01-14 18:32:00,71.64,71.705,71.64,71.68,74000000.0
2009-01-14 18:33:00,71.685,71.735,71.67,71.71,89600000.0
2009-01-14 18:34:00,71.715,71.725,71.655,71.665,74400000.0
2009-01-14 18:35:00,71.67,71.715,71.645,71.71,83200000.0
2009-01-14 18:36:00,71.7,71.725,71.695,71.71,69000000.0
2009-01-14 18:37:00,71.715,71.77,71.715,71.76,39600000.0
2009-01-14 18:38:00,71.765,71.81,71.755,71.765,100200000.0
2009-01-14 18:39:00,71.77,71.805,71.765,71.77,71800000.0
2009-01-14 18:40:00,71.775,71.845,71.765,71.83,66400000.0
2009-01-14 18:41:00,71.83,71.85,71.81,71.825,38400000.0
2009-01-14 18:42:00,71.835,71.89,71.825,71.875,102000000.0
2009-01-14 18:43:00,71.875,71.91,71.865,71.885,123600000.0
2009-01-14 18:44:00,71.895,71.905,71.84,71.87,139200000.0
2009-01-14 18:45:00,71.87,71.89,71.825,71.835,111600000.0
2009-01-14 18:46:00,71.825,71.825,71.775,71.79,68400000.0
2009-01-14 18:47:00,71.785,71.8,71.775,71.785,59600000.0
2009-01-14 18:48:00,71.78,71.815,71.78,71.795,44000000.0
2009-01-14 18:49:00,71.79,71.825,71.785,71.795,34400000.0
2009-01-14 18:50:00,71.795,71.845,71.79,71.845,53600000.0
2009-01-14 18:51:00,71.85,71.875,71.82,71.825,68400000.0
2009-01-14 18:52:00,71.845,71.925,71.835,71.87,76000000.0
2009-01-14 18:53:00,71.865,71.965,71.865,71.93,74800000.0
2009-01-14 18:54:00,71.94,71.94,71.915,71.915,64400000.0
2009-01-14 18:55:00,71.915,71.915,71.88,71.88,78800000.0
2009-01-14 18:56:00,71.875,71.91,71.86,71.86,69600000.0
2009-01-14 18:57:00,71.86,72.035,71.855,71.995,129000000.0
2009-01-14 18:58:00,71.99,72.0,71.97,71.99,111200000.0
2009-01-14 18:59:00,71.995,72.14,71.99,72.14,143200000.0
2009-01-14 19:00:00,72.14,72.14,72.035,72.06,82800000.0
2009-01-14 19:01:00,72.045,72.075,72.015,72.055,64600000.0
2009-01-14 19:02:00,72.035,72.06,72.015,72.05,45200000.0
2009-01-14 19:03:00,72.035,72.06,71.97,71.99,67000000.0
2009-01-14 19:04:00,71.99,72.03,71.985,72.0,45600000.0
2009-01-14 19:05:00,71.99,72.0,71.98,71.985,18000000.0
2009-01-14 19:06:00,71.97,71.975,71.925,71.925,32400000.0
2009-01-14 19:07:00,71.92,71.955,71.87,71.885,64200000.0
2009-01-14 19:08:00,71.895,71.935,71.87,71.895,50000000.0
2009-01-14 19:09:00,71.9,71.92,71.81,71.825,72600000.0
2009-01-14 19:10:00,71.83,71.865,71.81,71.81,47600000.0
2009-01-14 19:11:00,71.81,71.83,71.785,71.785,35800000.0
2009-01-14 19:12:00,71.79,71.795,71.73,71.77,50400000.0
2009-01-14 19:13:00,71.77,71.77,71.745,71.75,24000000.0
2009-01-14 19:14:00,71.75,71.76,71.745,71.745,13200000.0
2009-01-14 19:15:00,71.74,71.75,71.695,71.695,34600000.0
2009-01-14 19:16:00,71.69,71.74,71.655,71.74,33400000.0
2009-01-14 19:17:00,71.705,71.75,71.665,71.745,58200000.0
2009-01-14 19:18:00,71.735,71.735,71.71,71.725,19200000.0
2009-01-14 19:19:00,71.735,71.735,71.685,71.685,15600000.0
2009-01-14 19:20:00,71.7,71.72,71.69,71.705,30000000.0
2009-01-14 19:21:00,71.7,71.72,71.67,71.685,31200000.0
2009-01-14 19:22:00,71.68,71.7,71.66,71.675,26200000.0
2009-01-14 19:23:00,71.68,71.68,71.545,71.545,97800000.0
2009-01-14 19:24:00,71.56,71.57,71.485,71.535,86800000.0
2009-01-14 19:25:00,71.525,71.565,71.525,71.565,45600000.0
2009-01-14 19:26:00,71.57,71.57,71.51,71.535,30000000.0
2009-01-14 19:27:00,71.545,71.6,71.545,71.57,67600000.0
2009-01-14 19:28:00,71.57,71.57,71.535,71.55,26400000.0
2009-01-14 19:29:00,71.545,71.59,71.535,71.57,31200000.0
2009-01-14 19:30:00,71.585,71.665,71.585,71.66,31000000.0
2009-01-14 19:31:00,71.655,71.66,71.615,71.62,28800000.0
2009-01-14 19:32:00,71.625,71.65,71.61,71.635,28800000.0
2009-01-14 19:33:00,71.635,71.67,71.635,71.655,39200000.0
2009-01-14 19:34:00,71.645,71.675,71.645,71.675,20400000.0
2009-01-14 19:35:00,71.68,71.68,71.655,71.665,12000000.0
2009-01-14 19:36:00,71.66,71.67,71.65,71.65,21600000.0
2009-01-14 19:37:00,71.645,71.645,71.635,71.64,24000000.0
2009-01-14 19:38:00,71.625,71.635,71.595,71.61,42000000.0
2009-01-14 19:39:00,71.605,71.615,71.6,71.61,15600000.0
2009-01-14 19:40:00,71.61,71.615,71.575,71.59,31200000.0
2009-01-14 19:41:00,71.585,71.6,71.55,71.6,52800000.0
2009-01-14 19:42:00,71.6,71.66,71.595,71.65,46800000.0
2009-01-14 19:43:00,71.665,71.665,71.61,71.63,32400000.0
2009-01-14 19:44:00,71.635,71.635,71.61,71.625,12000000.0
2009-01-14 19:45:00,71.625,71.625,71.55,71.575,42000000.0
2009-01-14 19:46:00,71.575,71.6,71.575,71.6,9600000.0
2009-01-14 19:47:00,71.605,71.665,71.605,71.665,33600000.0
2009-01-14 19:48:00,71.675,71.68,71.625,71.63,47800000.0
2009-01-14 19:49:00,71.625,71.64,71.625,71.63,22800000.0
2009-01-14 19:50:00,71.635,71.65,71.635,71.635,19200000.0
2009-01-14 19:51:00,71.635,71.645,71.58,71.595,40200000.0
2009-01-14 19:52:00,71.595,71.625,71.59,71.61,39200000.0
2009-01-14 19:53:00,71.615,71.655,71.61,71.635,40800000.0
2009-01-14 19:54:00,71.63,71.67,71.62,71.64,49800000.0
2009-01-14 19:55:00,71.645,71.655,71.625,71.645,57600000.0
2009-01-14 19:56:00,71.635,71.74,71.63,71.73,49200000.0
2009-01-14 19:57:00,71.735,71.74,71.695,71.715,46800000.0
2009-01-14 19:58:00,71.72,71.73,71.69,71.73,31200000.0
2009-01-14 19:59:00,71.725,71.725,71.675,71.695,39400000.0
2009-01-14 20:00:00,71.705,71.725,71.645,71.645,63800000.0
2009-01-14 20:01:00,71.645,71.675,71.645,71.66,64200000.0
2009-01-14 20:02:00,71.66,71.685,71.645,71.655,67800000.0
2009-01-14 20:03:00,71.65,71.65,71.605,71.63,43200000.0
2009-01-14 20:04:00,71.635,71.66,71.625,71.645,25200000.0
2009-01-14 20:05:00,71.64,71.695,71.635,71.675,45400000.0
2009-01-14 20:06:00,71.68,71.685,71.67,71.67,18000000.0
2009-01-14 20:07:00,71.67,71.695,71.665,71.68,20400000.0
2009-01-14 20:08:00,71.675,71.715,71.675,71.695,14400000.0
2009-01-14 20:09:00,71.71,71.74,71.705,71.73,24000000.0
2009-01-14 20:10:00,71.725,71.75,71.725,71.735,32300000.0
2009-01-14 20:11:00,71.725,71.735,71.69,71.69,34600000.0
2009-01-14 20:12:00,71.68,71.735,71.68,71.725,32200000.0
2009-01-14 20:13:00,71.735,71.74,71.66,71.685,68400000.0
2009-01-14 20:14:00,71.69,71.71,71.685,71.685,20400000.0
2009-01-14 20:15:00,71.685,71.685,71.65,71.685,24000000.0
2009-01-14 20:16:00,71.675,71.685,71.64,71.64,21400000.0
2009-01-14 20:17:00,71.635,71.66,71.615,71.64,37200000.0
2009-01-14 20:18:00,71.645,71.655,71.63,71.635,24000000.0
2009-01-14 20:19:00,71.625,71.675,71.615,71.675,26400000.0
2009-01-14 20:20:00,71.68,71.69,71.64,71.675,40600000.0
2009-01-14 20:21:00,71.665,71.685,71.665,71.675,21600000.0
2009-01-14 20:22:00,71.67,71.67,71.635,71.66,31800000.0
2009-01-14 20:23:00,71.66,71.66,71.63,71.635,40800000.0
2009-01-14 20:24:00,71.63,71.665,71.615,71.615,30600000.0
2009-01-14 20:25:00,71.62,71.665,71.615,71.64,77200000.0
2009-01-14 20:26:00,71.635,71.64,71.615,71.62,52000000.0
2009-01-14 20:27:00,71.62,71.63,71.605,71.605,20400000.0
2009-01-14 20:28:00,71.6,71.6,71.56,71.56,47600000.0
2009-01-14 20:29:00,71.565,71.615,71.56,71.61,24000000.0
2009-01-14 20:30:00,71.61,71.635,71.61,71.615,30000000.0
2009-01-14 20:31:00,71.61,71.61,71.6,71.61,26400000.0
2009-01-14 20:32:00,71.61,71.63,71.61,71.63,42000000.0
2009-01-14 20:33:00,71.635,71.645,71.61,71.615,30000000.0
2009-01-14 20:34:00,71.625,71.625,71.535,71.535,38800000.0
2009-01-14 20:35:00,71.51,71.51,71.48,71.495,108000000.0
2009-01-14 20:36:00,71.505,71.52,71.485,71.5,35200000.0
2009-01-14 20:37:00,71.49,71.495,71.365,71.39,147200000.0
2009-01-14 20:38:00,71.39,71.395,71.33,71.33,215800000.0
2009-01-14 20:39:00,71.33,71.375,71.325,71.34,234800000.0
2009-01-14 20:40:00,71.345,71.355,71.29,71.325,148800000.0
2009-01-14 20:41:00,71.335,71.41,71.325,71.39,106400000.0
2009-01-14 20:42:00,71.4,71.4,71.345,71.35,42600000.0
2009-01-14 20:43:00,71.355,71.375,71.355,71.37,36600000.0
2009-01-14 20:44:00,71.355,71.365,71.345,71.355,33000000.0
2009-01-14 20:45:00,71.365,71.37,71.355,71.365,51600000.0
2009-01-14 20:46:00,71.36,71.405,71.36,71.405,22800000.0
2009-01-14 20:47:00,71.41,71.445,71.405,71.425,36000000.0
2009-01-14 20:48:00,71.42,71.445,71.42,71.435,28800000.0
2009-01-14 20:49:00,71.43,71.445,71.4,71.415,34800000.0
2009-01-14 20:50:00,71.415,71.455,71.37,71.415,90000000.0
2009-01-14 20:51:00,71.425,71.44,71.4,71.42,52800000.0
2009-01-14 20:52:00,71.415,71.425,71.34,71.36,53600000.0
2009-01-14 20:53:00,71.365,71.365,71.305,71.325,137200000.0
2009-01-14 20:54:00,71.33,71.35,71.315,71.335,33600000.0
2009-01-14 20:55:00,71.34,71.35,71.315,71.315,32400000.0
2009-01-14 20:56:00,71.325,71.37,71.325,71.35,47400000.0
2009-01-14 20:57:00,71.355,71.36,71.315,71.32,34600000.0
2009-01-14 20:58:00,71.315,71.355,71.315,71.345,29600000.0
2009-01-14 20:59:00,71.355,71.355,71.33,71.33,8400000.0
2009-01-14 21:00:00,71.315,71.355,71.315,71.325,37000000.0
2009-01-14 21:01:00,71.32,71.355,71.275,71.275,91000000.0
2009-01-14 21:02:00,71.305,71.305,71.23,71.235,80000000.0
2009-01-14 21:03:00,71.24,71.285,71.225,71.265,68800000.0
2009-01-14 21:04:00,71.26,71.28,71.24,71.28,75200000.0
2009-01-14 21:05:00,71.27,71.275,71.25,71.27,22800000.0
2009-01-14 21:06:00,71.28,71.315,71.28,71.315,15600000.0
2009-01-14 21:07:00,71.32,71.32,71.3,71.315,20400000.0
2009-01-14 21:08:00,71.32,71.365,71.305,71.34,40800000.0
2009-01-14 21:09:00,71.345,71.39,71.31,71.39,66000000.0
2009-01-14 21:10:00,71.385,71.475,71.385,71.47,39600000.0
2009-01-14 21:11:00,71.465,71.53,71.465,71.525,50400000.0
2009-01-14 21:12:00,71.525,71.53,71.465,71.53,74200000.0
2009-01-14 21:13:00,71.55,71.58,71.55,71.57,32400000.0
2009-01-14 21:14:00,71.545,71.58,71.52,71.525,51000000.0
2009-01-14 21:15:00,71.54,71.545,71.48,71.48,80200000.0
2009-01-14 21:16:00,71.485,71.495,71.465,71.48,51000000.0
2009-01-14 21:17:00,71.485,71.49,71.43,71.48,106600000.0
2009-01-14 21:18:00,71.485,71.555,71.46,71.525,98200000.0
2009-01-14 21:19:00,71.52,71.54,71.49,71.51,77000000.0
2009-01-14 21:20:00,71.51,71.51,71.47,71.495,32600000.0
2009-01-14 21:21:00,71.49,71.5,71.44,71.485,67600000.0
2009-01-14 21:22:00,71.49,71.495,71.45,71.45,43200000.0
2009-01-14 21:23:00,71.445,71.47,71.425,71.46,43000000.0
2009-01-14 21:24:00,71.46,71.46,71.4,71.455,39400000.0
2009-01-14 21:25:00,71.435,71.46,71.435,71.45,36800000.0
2009-01-14 21:26:00,71.455,71.51,71.455,71.51,54800000.0
2009-01-14 21:27:00,71.52,71.52,71.445,71.505,121200000.0
2009-01-14 21:28:00,71.51,71.58,71.51,71.57,45400000.0
2009-01-14 21:29:00,71.575,71.595,71.57,71.59,45600000.0
2009-01-14 21:30:00,71.585,71.665,71.585,71.665,45600000.0
2009-01-14 21:31:00,71.66,71.685,71.645,71.68,62400000.0
2009-01-14 21:32:00,71.675,71.73,71.635,71.665,81800000.0
2009-01-14 21:33:00,71.655,71.67,71.615,71.625,118000000.0
2009-01-14 21:34:00,71.63,71.68,71.63,71.68,106200000.0
2009-01-14 21:35:00,71.675,71.675,71.605,71.625,123400000.0
2009-01-14 21:36:00,71.63,71.71,71.63,71.66,155400000.0
2009-01-14 21:37:00,71.66,71.7,71.645,71.675,117200000.0
2009-01-14 21:38:00,71.665,71.675,71.61,71.62,92600000.0
2009-01-14 21:39:00,71.61,71.61,71.56,71.595,70000000.0
2009-01-14 21:40:00,71.6,71.6,71.53,71.57,70200000.0
2009-01-14 21:41:00,71.575,71.585,71.55,71.575,82800000.0
2009-01-14 21:42:00,71.555,71.57,71.52,71.555,88000000.0
2009-01-14 21:43:00,71.56,71.58,71.555,71.57,20400000.0
2009-01-14 21:44:00,71.575,71.655,71.565,71.63,58800000.0
2009-01-14 21:45:00,71.635,71.635,71.56,71.57,39400000.0
2009-01-14 21:46:00,71.565,71.615,71.535,71.6,46800000.0
2009-01-14 21:47:00,71.605,71.605,71.555,71.56,25200000.0
2009-01-14 21:48:00,71.565,71.565,71.535,71.555,26200000.0
2009-01-14 21:49:00,71.55,71.555,71.5,71.515,43600000.0
2009-01-14 21:50:00,71.51,71.515,71.505,71.51,18000000.0
2009-01-14 21:51:00,71.53,71.55,71.52,71.535,34800000.0
2009-01-14 21:52:00,71.53,71.545,71.525,71.525,15600000.0
2009-01-14 21:53:00,71.525,71.55,71.525,71.535,20400000.0
2009-01-14 21:54:00,71.535,71.54,71.535,71.535,15600000.0
2009-01-14 21:55:00,71.53,71.56,71.525,71.555,24000000.0
2009-01-14 21:56:00,71.56,71.585,71.55,71.57,32400000.0
2009-01-14 21:57:00,71.585,71.59,71.57,71.57,36000000.0
2009-01-14 21:58:00,71.57,71.59,71.555,71.565,27600000.0
2009-01-14 21:59:00,71.575,71.595,71.565,71.585,36000000.0
2009-01-14 22:00:00,71.58,71.58,71.495,71.525,111200000.0
2009-01-14 22:01:00,71.52,71.52,71.455,71.485,98000000.0
2009-01-14 22:02:00,71.48,71.48,71.43,71.445,43200000.0
2009-01-14 22:03:00,71.45,71.47,71.43,71.44,34800000.0
2009-01-14 22:04:00,71.43,71.495,71.43,71.475,108000000.0
2009-01-14 22:05:00,71.475,71.485,71.435,71.44,60800000.0
2009-01-14 22:06:00,71.44,71.45,71.43,71.435,28800000.0
2009-01-14 22:07:00,71.43,71.43,71.325,71.335,48800000.0
2009-01-14 22:08:00,71.34,71.395,71.33,71.395,84000000.0
2009-01-14 22:09:00,71.385,71.415,71.365,71.405,37000000.0
2009-01-14 22:10:00,71.4,71.415,71.395,71.395,28800000.0
2009-01-14 22:11:00,71.385,71.395,71.38,71.39,8400000.0
2009-01-14 22:12:00,71.375,71.395,71.365,71.37,37200000.0
2009-01-14 22:13:00,71.365,71.375,71.355,71.355,24000000.0
2009-01-14 22:14:00,71.355,71.38,71.355,71.36,25200000.0
2009-01-14 22:15:00,71.34,71.37,71.32,71.32,55200000.0
2009-01-14 22:16:00,71.32,71.34,71.295,71.315,22800000.0
2009-01-14 22:17:00,71.32,71.32,71.29,71.3,16800000.0
2009-01-14 22:18:00,71.3,71.34,71.3,71.33,36000000.0
2009-01-14 22:19:00,71.33,71.34,71.315,71.33,21600000.0
2009-01-14 22:20:00,71.325,71.385,71.31,71.37,54000000.0
2009-01-14 22:21:00,71.375,71.425,71.37,71.415,53600000.0
2009-01-14 22:22:00,71.425,71.5,71.4,71.475,36000000.0
2009-01-14 22:23:00,71.48,71.48,71.445,71.465,20400000.0
2009-01-14 22:24:00,71.46,71.47,71.455,71.455,14400000.0
2009-01-14 22:25:00,71.46,71.475,71.445,71.47,14400000.0
2009-01-14 22:26:00,71.475,71.475,71.46,71.46,28800000.0
2009-01-14 22:27:00,71.465,71.465,71.435,71.435,32400000.0
2009-01-14 22:28:00,71.43,71.45,71.425,71.425,44400000.0
2009-01-14 22:29:00,71.44,71.445,71.42,71.43,26200000.0
2009-01-14 22:30:00,71.42,71.43,71.42,71.425,34800000.0
2009-01-14 22:31:00,71.415,71.455,71.415,71.445,57000000.0
2009-01-14 22:32:00,71.445,71.465,71.425,71.445,46400000.0
2009-01-14 22:33:00,71.44,71.455,71.43,71.44,26000000.0
2009-01-14 22:34:00,71.44,71.44,71.43,71.43,19200000.0
2009-01-14 22:35:00,71.42,71.435,71.38,71.385,126800000.0
2009-01-14 22:36:00,71.39,71.415,71.385,71.39,51600000.0
2009-01-14 22:37:00,71.395,71.395,71.365,71.37,16800000.0
2009-01-14 22:38:00,71.37,71.37,71.34,71.36,60600000.0
2009-01-14 22:39:00,71.355,71.355,71.31,71.32,33600000.0
2009-01-14 22:40:00,71.325,71.33,71.275,71.305,76200000.0
2009-01-14 22:41:00,71.305,71.335,71.29,71.305,36000000.0
2009-01-14 22:42:00,71.295,71.32,71.29,71.3,54400000.0
2009-01-14 22:43:00,71.305,71.31,71.25,71.275,39400000.0
2009-01-14 22:44:00,71.27,71.285,71.17,71.24,91000000.0
2009-01-14 22:45:00,71.24,71.24,71.18,71.18,34800000.0
2009-01-14 22:46:00,71.2,71.2,71.165,71.19,86200000.0
2009-01-14 22:47:00,71.185,71.24,71.18,71.24,81000000.0
2009-01-14 22:48:00,71.235,71.27,71.23,71.25,47600000.0
2009-01-14 22:49:00,71.255,71.275,71.255,71.255,27600000.0
2009-01-14 22:50:00,71.26,71.31,71.26,71.31,42000000.0
2009-01-14 22:51:00,71.305,71.35,71.305,71.325,68400000.0
2009-01-14 22:52:00,71.325,71.39,71.325,71.38,58600000.0
2009-01-14 22:53:00,71.365,71.41,71.365,71.365,38200000.0
2009-01-14 22:54:00,71.36,71.365,71.34,71.35,40600000.0
2009-01-14 22:55:00,71.36,71.37,71.345,71.345,61800000.0
2009-01-14 22:56:00,71.36,71.37,71.335,71.36,43800000.0
2009-01-14 22:57:00,71.365,71.38,71.34,71.34,33000000.0
2009-01-14 22:58:00,71.34,71.34,71.3,71.31,21200000.0
2009-01-14 22:59:00,71.315,71.33,71.3,71.325,20200000.0
2009-01-14 23:00:00,71.335,71.365,71.335,71.36,56200000.0
2009-01-14 23:01:00,71.36,71.38,71.355,71.38,18000000.0
2009-01-14 23:02:00,71.375,71.4,71.37,71.4,20400000.0
2009-01-14 23:03:00,71.395,71.4,71.37,71.375,26400000.0
2009-01-14 23:04:00,71.375,71.405,71.375,71.39,13200000.0
2009-01-14 23:05:00,71.395,71.405,71.385,71.405,8400000.0
2009-01-14 23:06:00,71.41,71.43,71.405,71.405,14400000.0
2009-01-14 23:07:00,71.405,71.45,71.405,71.45,9600000.0
2009-01-14 23:08:00,71.455,71.475,71.45,71.455,18000000.0
2009-01-14 23:09:00,71.44,71.48,71.44,71.475,16800000.0
2009-01-14 23:10:00,71.48,71.48,71.475,71.48,8400000.0
2009-01-14 23:11:00,71.475,71.49,71.46,71.48,9600000.0
2009-01-14 23:12:00,71.445,71.485,71.445,71.48,37200000.0
2009-01-14 23:13:00,71.49,71.515,71.45,71.47,66200000.0
2009-01-14 23:14:00,71.485,71.49,71.47,71.49,26400000.0
2009-01-14 23:15:00,71.495,71.495,71.445,71.46,45800000.0
2009-01-14 23:16:00,71.46,71.48,71.415,71.415,39800000.0
2009-01-14 23:17:00,71.41,71.455,71.41,71.42,69400000.0
2009-01-14 23:18:00,71.405,71.41,71.36,71.37,35600000.0
2009-01-14 23:19:00,71.37,71.375,71.33,71.365,54400000.0
2009-01-14 23:20:00,71.365,71.39,71.365,71.39,56200000.0
2009-01-14 23:21:00,71.39,71.405,71.39,71.4,40000000.0
2009-01-14 23:22:00,71.4,71.415,71.4,71.415,8200000.0
2009-01-14 23:23:00,71.425,71.43,71.425,71.43,6000000.0
2009-01-14 23:24:00,71.45,71.47,71.41,71.445,28800000.0
2009-01-14 23:25:00,71.4,71.465,71.4,71.445,66800000.0
2009-01-14 23:26:00,71.445,71.445,71.43,71.43,4800000.0
2009-01-14 23:27:00,71.42,71.42,71.405,71.41,9600000.0
2009-01-14 23:28:00,71.41,71.41,71.41,71.41,4800000.0
2009-01-14 23:29:00,71.42,71.44,71.375,71.38,42000000.0
2009-01-14 23:30:00,71.31,71.38,71.31,71.38,8200000.0
2009-01-14 23:31:00,71.375,71.39,71.375,71.39,4800000.0
2009-01-14 23:32:00,71.345,71.36,71.345,71.35,15600000.0
2009-01-14 23:33:00,71.35,71.37,71.35,71.37,9600000.0
2009-01-14 23:34:00,71.365,71.375,71.355,71.355,19200000.0
2009-01-14 23:35:00,71.35,71.35,71.33,71.335,24000000.0
2009-01-14 23:36:00,71.335,71.34,71.32,71.32,42000000.0
2009-01-14 23:37:00,71.33,71.335,71.325,71.33,12000000.0
2009-01-14 23:38:00,71.33,71.33,71.28,71.285,60400000.0
2009-01-14 23:39:00,71.275,71.31,71.26,71.275,79400000.0
2009-01-14 23:40:00,71.275,71.335,71.24,71.3,129800000.0
2009-01-14 23:41:00,71.3,71.33,71.29,71.305,39400000.0
2009-01-14 23:42:00,71.315,71.315,71.255,71.285,61600000.0
2009-01-14 23:43:00,71.29,71.31,71.265,71.28,41000000.0
2009-01-14 23:44:00,71.285,71.295,71.24,71.24,33200000.0
2009-01-14 23:45:00,71.245,71.365,71.245,71.325,117000000.0
2009-01-14 23:46:00,71.325,71.335,71.235,71.235,69000000.0
2009-01-14 23:47:00,71.24,71.275,71.24,71.245,110800000.0
2009-01-14 23:48:00,71.25,71.27,71.24,71.255,62000000.0
2009-01-14 23:49:00,71.255,71.275,71.25,71.25,42200000.0
2009-01-14 23:50:00,71.25,71.26,71.25,71.26,9600000.0
2009-01-14 23:51:00,71.265,71.3,71.26,71.29,23800000.0
2009-01-14 23:52:00,71.305,71.31,71.3,71.3,8400000.0
2009-01-14 23:53:00,71.31,71.32,71.3,71.3,16800000.0
2009-01-14 23:54:00,71.305,71.315,71.305,71.315,21600000.0
2009-01-14 23:55:00,71.325,71.325,71.225,71.305,35800000.0
2009-01-14 23:56:00,71.305,71.32,71.285,71.285,21600000.0
2009-01-14 23:57:00,71.28,71.29,71.255,71.265,36800000.0
2009-01-14 23:58:00,71.265,71.29,71.245,71.26,29000000.0
2009-01-14 23:59:00,71.245,71.29,71.245,71.27,44000000.0
2009-01-15 00:00:00,71.24,71.25,71.21,71.21,28000000.0
2009-01-15 00:01:00,71.23,71.25,71.23,71.25,28000000.0
2009-01-15 00:02:00,71.26,71.26,71.24,71.24,28000000.0
2009-01-15 00:03:00,71.245,71.245,71.15,71.225,28000000.0
2009-01-15 00:04:00,71.215,71.235,71.21,71.22,51600000.0
2009-01-15 00:05:00,71.22,71.225,71.115,71.17,64800000.0
2009-01-15 00:06:00,71.165,71.165,71.09,71.135,44400000.0
2009-01-15 00:07:00,71.14,71.15,71.13,71.135,22800000.0
2009-01-15 00:08:00,71.13,71.135,71.125,71.135,21600000.0
2009-01-15 00:09:00,71.13,71.135,71.12,71.135,15600000.0
2009-01-15 00:10:00,71.135,71.15,71.135,71.15,14400000.0
2009-01-15 00:11:00,71.15,71.15,71.15,71.15,1200000.0
2009-01-15 00:12:00,71.155,71.155,71.12,71.125,40400000.0
2009-01-15 00:13:00,71.125,71.14,71.09,71.095,39400000.0
2009-01-15 00:14:00,71.09,71.095,71.09,71.09,25200000.0
2009-01-15 00:15:00,71.09,71.09,71.09,71.09,6000000.0
2009-01-15 00:16:00,71.1,71.1,71.09,71.095,4800000.0
2009-01-15 00:17:00,71.095,71.1,71.09,71.09,8400000.0
2009-01-15 00:18:00,71.095,71.095,71.07,71.095,48800000.0
2009-01-15 00:19:00,71.095,71.105,71.075,71.105,61800000.0
2009-01-15 00:20:00,71.125,71.145,71.125,71.145,14400000.0
2009-01-15 00:21:00,71.15,71.15,71.15,71.15,2400000.0
2009-01-15 00:22:00,71.15,71.15,71.145,71.15,4800000.0
2009-01-15 00:23:00,71.15,71.24,71.15,71.2,32000000.0
2009-01-15 00:24:00,71.21,71.225,71.2,71.2,18000000.0
2009-01-15 00:25:00,71.215,71.215,71.195,71.2,10600000.0
2009-01-15 00:26:00,71.195,71.21,71.195,71.21,4800000.0
2009-01-15 00:27:00,71.205,71.205,71.2,71.2,12000000.0
2009-01-15 00:28:00,71.2,71.22,71.2,71.22,8400000.0
2009-01-15 00:29:00,71.205,71.285,71.205,71.235,57400000.0
2009-01-15 00:30:00,71.235,71.245,71.235,71.24,30800000.0
2009-01-15 00:31:00,71.24,71.24,71.215,71.215,20000000.0
2009-01-15 00:32:00,71.205,71.22,71.205,71.22,8200000.0
2009-01-15 00:33:00,71.22,71.235,71.205,71.235,8200000.0
2009-01-15 00:34:00,71.23,71.235,71.23,71.235,8400000.0
2009-01-15 00:35:00,71.23,71.235,71.23,71.235,4800000.0
2009-01-15 00:36:00,71.22,71.225,71.21,71.21,20000000.0
2009-01-15 00:37:00,71.21,71.21,71.21,71.21,1200000.0
2009-01-15 00:38:00,71.21,71.23,71.21,71.225,14400000.0
2009-01-15 00:39:00,71.22,71.23,71.205,71.205,14200000.0
2009-01-15 00:40:00,71.21,71.23,71.21,71.22,26400000.0
2009-01-15 00:41:00,71.215,71.215,71.2,71.21,11800000.0
2009-01-15 00:42:00,71.24,71.26,71.24,71.25,29800000.0
2009-01-15 00:43:00,71.26,71.3,71.26,71.3,29800000.0
2009-01-15 00:44:00,71.205,71.21,71.2,71.205,29800000.0
2009-01-15 00:45:00,71.19,71.215,71.185,71.2,28600000.0
2009-01-15 00:46:00,71.21,71.21,71.19,71.2,17800000.0
2009-01-15 00:47:00,71.2,71.205,71.19,71.205,22600000.0
2009-01-15 00:48:00,71.2,71.215,71.2,71.215,9600000.0
2009-01-15 00:49:00,71.23,71.23,71.21,71.22,9600000.0
2009-01-15 00:50:00,71.22,71.235,71.22,71.235,10800000.0
2009-01-15 00:51:00,71.24,71.24,71.23,71.235,17600000.0
2009-01-15 00:52:00,71.44,71.45,71.39,71.44,50200000.0
2009-01-15 00:53:00,71.23,71.23,71.21,71.21,50200000.0
2009-01-15 00:54:00,71.21,71.24,71.21,71.22,93400000.0
2009-01-15 00:55:00,71.22,71.23,71.22,71.23,52400000.0
2009-01-15 00:56:00,71.23,71.23,71.215,71.23,28800000.0
2009-01-15 00:57:00,71.23,71.23,71.21,71.23,51600000.0
2009-01-15 00:58:00,71.23,71.23,71.215,71.215,8600000.0
2009-01-15 00:59:00,71.22,71.22,71.22,71.22,3600000.0
2009-01-15 01:00:00,71.225,71.25,71.205,71.205,13400000.0
2009-01-15 01:01:00,71.22,71.245,71.22,71.245,37200000.0
2009-01-15 01:02:00,71.24,71.24,71.24,71.24,2800000.0
2009-01-15 01:03:00,71.24,71.24,71.235,71.24,3600000.0
2009-01-15 01:04:00,71.61,71.62,71.59,71.61,6000000.0
2009-01-15 01:05:00,71.245,71.25,71.245,71.25,6000000.0
2009-01-15 01:06:00,71.255,71.255,71.255,71.255,1200000.0
2009-01-15 01:07:00,71.26,71.265,71.26,71.26,6000000.0
2009-01-15 01:08:00,71.26,71.28,71.26,71.265,30800000.0
2009-01-15 01:09:00,71.265,71.27,71.265,71.265,10800000.0
2009-01-15 01:10:00,71.27,71.27,71.265,71.265,8400000.0
2009-01-15 01:11:00,71.55,71.55,71.54,71.55,7200000.0
2009-01-15 01:12:00,71.275,71.275,71.265,71.275,7200000.0
2009-01-15 01:13:00,71.275,71.275,71.265,71.265,9600000.0
2009-01-15 01:14:00,71.27,71.27,71.245,71.26,26000000.0
2009-01-15 01:15:00,71.26,71.27,71.26,71.26,18800000.0
2009-01-15 01:16:00,71.26,71.265,71.26,71.26,8800000.0
2009-01-15 01:17:00,71.265,71.27,71.265,71.265,4800000.0
2009-01-15 01:18:00,71.265,71.295,71.265,71.295,13200000.0
2009-01-15 01:19:00,71.31,71.31,71.26,71.29,40200000.0
2009-01-15 01:20:00,71.295,71.295,71.275,71.275,7200000.0
2009-01-15 01:21:00,71.265,71.265,71.235,71.25,20200000.0
2009-01-15 01:22:00,71.265,71.265,71.23,71.245,46600000.0
2009-01-15 01:23:00,71.2,71.23,71.17,71.22,76400000.0
2009-01-15 01:24:00,71.225,71.225,71.215,71.225,14400000.0
2009-01-15 01:25:00,71.23,71.23,71.23,71.23,1200000.0
2009-01-15 01:26:00,71.24,71.245,71.225,71.23,50400000.0
2009-01-15 01:27:00,71.225,71.235,71.225,71.235,20400000.0
2009-01-15 01:28:00,71.23,71.23,71.215,71.215,41800000.0
2009-01-15 01:29:00,71.21,71.25,71.21,71.25,82200000.0
2009-01-15 01:30:00,71.245,71.26,71.22,71.23,50800000.0
2009-01-15 01:31:00,71.23,71.25,71.225,71.235,22200000.0
2009-01-15 01:32:00,71.23,71.255,71.22,71.255,26600000.0
2009-01-15 01:33:00,71.25,71.25,71.215,71.215,34200000.0
2009-01-15 01:34:00,71.23,71.23,71.21,71.215,34400000.0
2009-01-15 01:35:00,71.21,71.215,71.2,71.215,23600000.0
2009-01-15 01:36:00,71.21,71.22,71.19,71.2,21200000.0
2009-01-15 01:37:00,71.19,71.22,71.19,71.215,17200000.0
2009-01-15 01:38:00,71.215,71.215,71.21,71.215,13200000.0
2009-01-15 01:39:00,71.215,71.26,71.215,71.255,20400000.0
2009-01-15 01:40:00,71.26,71.265,71.25,71.25,7200000.0
2009-01-15 01:41:00,71.245,71.27,71.2,71.265,80600000.0
2009-01-15 01:42:00,71.27,71.27,71.24,71.24,50800000.0
2009-01-15 01:43:00,71.255,71.29,71.255,71.285,111400000.0
2009-01-15 01:44:00,71.285,71.285,71.26,71.285,126600000.0
2009-01-15 01:45:00,71.28,71.35,71.28,71.34,138600000.0
2009-01-15 01:46:00,71.34,71.37,71.335,71.345,90000000.0
2009-01-15 01:47:00,71.34,71.35,71.335,71.335,100400000.0
2009-01-15 01:48:00,71.335,71.365,71.33,71.35,55800000.0
2009-01-15 01:49:00,71.36,71.38,71.355,71.355,20400000.0
2009-01-15 01:50:00,71.36,71.41,71.35,71.41,67200000.0
2009-01-15 01:51:00,71.405,71.45,71.395,71.445,41600000.0
2009-01-15 01:52:00,71.45,71.455,71.38,71.445,225000000.0
2009-01-15 01:53:00,71.445,71.47,71.41,71.44,116200000.0
2009-01-15 01:54:00,71.445,71.49,71.44,71.49,33600000.0
2009-01-15 01:55:00,71.485,71.53,71.445,71.495,144400000.0
2009-01-15 01:56:00,71.51,71.525,71.445,71.505,77200000.0
2009-01-15 01:57:00,71.495,71.495,71.455,71.465,25600000.0
2009-01-15 01:58:00,71.465,71.505,71.465,71.505,95000000.0
2009-01-15 01:59:00,71.5,71.505,71.475,71.505,107000000.0
2009-01-15 02:00:00,71.52,71.54,71.5,71.53,144800000.0
2009-01-15 02:01:00,71.53,71.54,71.515,71.53,93600000.0
2009-01-15 02:02:00,71.53,71.58,71.505,71.575,189400000.0
2009-01-15 02:03:00,71.58,71.635,71.58,71.635,22800000.0
2009-01-15 02:04:00,71.62,71.63,71.595,71.605,20400000.0
2009-01-15 02:05:00,71.6,71.61,71.57,71.57,34800000.0
2009-01-15 02:06:00,71.57,71.57,71.52,71.52,84600000.0
2009-01-15 02:07:00,71.52,71.545,71.515,71.53,78200000.0
2009-01-15 02:08:00,71.49,71.555,71.49,71.505,70000000.0
2009-01-15 02:09:00,71.515,71.525,71.515,71.525,10000000.0
2009-01-15 02:10:00,71.53,71.565,71.525,71.565,9600000.0
2009-01-15 02:11:00,71.56,71.56,71.545,71.55,13200000.0
2009-01-15 02:12:00,71.55,71.55,71.53,71.53,27600000.0
2009-01-15 02:13:00,71.53,71.535,71.485,71.525,94799999.0
2009-01-15 02:14:00,71.53,71.545,71.51,71.51,28400000.0
2009-01-15 02:15:00,71.505,71.53,71.505,71.51,76800000.0
2009-01-15 02:16:00,71.51,71.52,71.485,71.485,57200000.0
2009-01-15 02:17:00,71.485,71.485,71.46,71.465,32800000.0
2009-01-15 02:18:00,71.46,71.47,71.345,71.375,111000000.0
2009-01-15 02:19:00,71.38,71.38,71.33,71.35,94600000.0
2009-01-15 02:20:00,71.35,71.42,71.345,71.415,110000000.0
2009-01-15 02:21:00,71.42,71.43,71.41,71.41,94600000.0
2009-01-15 02:22:00,71.415,71.42,71.405,71.42,49600000.0
2009-01-15 02:23:00,71.42,71.43,71.405,71.425,42000000.0
2009-01-15 02:24:00,71.43,71.455,71.415,71.45,61600000.0
2009-01-15 02:25:00,71.45,71.48,71.45,71.47,34800000.0
2009-01-15 02:26:00,71.465,71.505,71.435,71.49,89200000.0
2009-01-15 02:27:00,71.49,71.49,71.44,71.465,53600000.0
2009-01-15 02:28:00,71.46,71.475,71.46,71.47,23200000.0
2009-01-15 02:29:00,71.47,71.47,71.435,71.445,48400000.0
2009-01-15 02:30:00,71.445,71.475,71.44,71.465,101800000.0
2009-01-15 02:31:00,71.46,71.48,71.44,71.44,115800000.0
2009-01-15 02:32:00,71.435,71.445,71.43,71.44,51400000.0
2009-01-15 02:33:00,71.44,71.455,71.44,71.445,51800000.0
2009-01-15 02:34:00,71.44,71.45,71.41,71.42,117200000.0
2009-01-15 02:35:00,71.425,71.43,71.405,71.405,57200000.0
2009-01-15 02:36:00,71.41,71.425,71.405,71.41,55600000.0
2009-01-15 02:37:00,71.41,71.44,71.405,71.415,91400000.0
2009-01-15 02:38:00,71.42,71.425,71.415,71.425,34000000.0
2009-01-15 02:39:00,71.42,71.425,71.415,71.42,20000000.0
2009-01-15 02:40:00,71.44,71.46,71.44,71.46,16800000.0
2009-01-15 02:41:00,71.46,71.46,71.44,71.44,36400000.0
2009-01-15 02:42:00,71.445,71.47,71.445,71.465,16000000.0
2009-01-15 02:43:00,71.47,71.575,71.47,71.55,53600000.0
2009-01-15 02:44:00,71.55,71.625,71.55,71.615,50200000.0
2009-01-15 02:45:00,71.625,71.625,71.605,71.615,14400000.0
2009-01-15 02:46:00,71.61,71.645,71.61,71.645,17200000.0
2009-01-15 02:47:00,71.64,71.645,71.62,71.64,19200000.0
2009-01-15 02:48:00,71.635,71.635,71.61,71.625,47600000.0
2009-01-15 02:49:00,71.615,71.66,71.615,71.65,36400000.0
2009-01-15 02:50:00,71.645,71.665,71.645,71.665,8400000.0
2009-01-15 02:51:00,71.66,71.665,71.64,71.64,31600000.0
2009-01-15 02:52:00,71.645,71.665,71.645,71.655,7200000.0
2009-01-15 02:53:00,71.65,71.675,71.645,71.65,54800000.0
2009-01-15 02:54:00,71.655,71.66,71.64,71.64,46400000.0
2009-01-15 02:55:00,71.655,71.655,71.62,71.63,75600000.0
2009-01-15 02:56:00,71.635,71.635,71.59,71.605,67600000.0
2009-01-15 02:57:00,71.6,71.625,71.59,71.59,64400000.0
2009-01-15 02:58:00,71.59,71.6,71.58,71.58,103800000.0
2009-01-15 02:59:00,71.58,71.585,71.54,71.565,63200000.0
2009-01-15 03:00:00,71.565,71.6,71.56,71.575,61800000.0
2009-01-15 03:01:00,71.575,71.58,71.46,71.475,89200000.0
2009-01-15 03:02:00,71.48,71.48,71.465,71.475,68000000.0
2009-01-15 03:03:00,71.475,71.485,71.47,71.485,46400000.0
2009-01-15 03:04:00,71.48,71.48,71.455,71.455,48000000.0
2009-01-15 03:05:00,71.455,71.47,71.43,71.47,73200000.0
2009-01-15 03:06:00,71.45,71.46,71.44,71.46,50400000.0
2009-01-15 03:07:00,71.465,71.495,71.46,71.48,15600000.0
2009-01-15 03:08:00,71.485,71.495,71.475,71.475,10800000.0
2009-01-15 03:09:00,71.48,71.48,71.47,71.475,25200000.0
2009-01-15 03:10:00,71.47,71.485,71.47,71.485,25200000.0
2009-01-15 03:11:00,71.495,71.505,71.49,71.495,10000000.0
2009-01-15 03:12:00,71.49,71.505,71.47,71.5,30800000.0
2009-01-15 03:13:00,71.46,71.515,71.46,71.5,29400000.0
2009-01-15 03:14:00,71.49,71.495,71.465,71.48,58000000.0
2009-01-15 03:15:00,71.47,71.505,71.47,71.48,61800000.0
2009-01-15 03:16:00,71.475,71.52,71.435,71.52,72200000.0
2009-01-15 03:17:00,71.515,71.53,71.495,71.495,22200000.0
2009-01-15 03:18:00,71.49,71.54,71.49,71.54,18800000.0
2009-01-15 03:19:00,71.535,71.545,71.495,71.545,41000000.0
2009-01-15 03:20:00,71.545,71.55,71.545,71.545,7200000.0
2009-01-15 03:21:00,71.545,71.565,71.485,71.56,79200000.0
2009-01-15 03:22:00,71.54,71.585,71.51,71.575,50000000.0
2009-01-15 03:23:00,71.57,71.585,71.56,71.565,40000000.0
2009-01-15 03:24:00,71.56,71.56,71.54,71.545,34000000.0
2009-01-15 03:25:00,71.55,71.57,71.55,71.57,17200000.0
2009-01-15 03:26:00,71.575,71.615,71.575,71.605,37200000.0
2009-01-15 03:27:00,71.6,71.615,71.6,71.61,19200000.0
2009-01-15 03:28:00,71.605,71.625,71.605,71.61,17200000.0
2009-01-15 03:29:00,71.615,71.62,71.605,71.615,9600000.0
2009-01-15 03:30:00,71.62,71.63,71.62,71.62,7200000.0
2009-01-15 03:31:00,71.625,71.635,71.625,71.635,7200000.0
2009-01-15 03:32:00,71.63,71.635,71.61,71.61,28800000.0
2009-01-15 03:33:00,71.605,71.615,71.6,71.605,14000000.0
2009-01-15 03:34:00,71.61,71.61,71.585,71.585,26200000.0
2009-01-15 03:35:00,71.59,71.62,71.58,71.6,67400000.0
2009-01-15 03:36:00,71.595,71.605,71.59,71.59,20400000.0
2009-01-15 03:37:00,71.58,71.6,71.58,71.59,19600000.0
2009-01-15 03:38:00,71.595,71.595,71.57,71.58,26400000.0
2009-01-15 03:39:00,71.58,71.585,71.57,71.575,8800000.0
2009-01-15 03:40:00,71.575,71.6,71.565,71.585,64000000.0
2009-01-15 03:41:00,71.585,71.595,71.555,71.595,122400000.0
2009-01-15 03:42:00,71.59,71.605,71.55,71.595,96400000.0
2009-01-15 03:43:00,71.585,71.63,71.57,71.61,72200000.0
2009-01-15 03:44:00,71.615,71.625,71.59,71.59,38800000.0
2009-01-15 03:45:00,71.6,71.61,71.57,71.57,26400000.0
2009-01-15 03:46:00,71.57,71.57,71.505,71.57,57600000.0
2009-01-15 03:47:00,71.565,71.565,71.545,71.55,15200000.0
2009-01-15 03:48:00,71.55,71.56,71.545,71.56,28400000.0
2009-01-15 03:49:00,71.56,71.56,71.545,71.555,25400000.0
2009-01-15 03:50:00,71.55,71.555,71.55,71.55,6800000.0
2009-01-15 03:51:00,71.555,71.555,71.53,71.54,20600000.0
2009-01-15 03:52:00,71.535,71.54,71.47,71.475,107600000.0
2009-01-15 03:53:00,71.48,71.53,71.48,71.515,94400000.0
2009-01-15 03:54:00,71.51,71.52,71.51,71.515,7600000.0
2009-01-15 03:55:00,71.52,71.52,71.5,71.5,11000000.0
2009-01-15 03:56:00,71.505,71.505,71.495,71.495,5200000.0
2009-01-15 03:57:00,71.5,71.5,71.445,71.445,38400000.0
2009-01-15 03:58:00,71.45,71.47,71.445,71.46,25600000.0
2009-01-15 03:59:00,71.465,71.48,71.465,71.475,7200000.0
2009-01-15 04:00:00,71.475,71.495,71.475,71.48,37000000.0
2009-01-15 04:01:00,71.48,71.48,71.44,71.45,56000000.0
2009-01-15 04:02:00,71.445,71.48,71.445,71.445,47200000.0
2009-01-15 04:03:00,71.445,71.475,71.445,71.455,47000000.0
2009-01-15 04:04:00,71.465,71.465,71.455,71.455,12400000.0
2009-01-15 04:05:00,71.455,71.455,71.415,71.42,58000000.0
2009-01-15 04:06:00,71.42,71.42,71.395,71.405,40400000.0
2009-01-15 04:07:00,71.405,71.425,71.395,71.41,49800000.0
2009-01-15 04:08:00,71.41,71.455,71.405,71.45,44000000.0
2009-01-15 04:09:00,71.45,71.45,71.44,71.44,17200000.0
2009-01-15 04:10:00,71.42,71.42,71.3,71.3,82200000.0
2009-01-15 04:11:00,71.315,71.41,71.31,71.41,51000000.0
2009-01-15 04:12:00,71.415,71.425,71.345,71.405,290600000.0
2009-01-15 04:13:00,71.405,71.44,71.39,71.425,110800000.0
2009-01-15 04:14:00,71.42,71.45,71.405,71.44,29800000.0
2009-01-15 04:15:00,71.445,71.48,71.44,71.455,49200000.0
2009-01-15 04:16:00,71.46,71.465,71.435,71.45,36000000.0
2009-01-15 04:17:00,71.45,71.455,71.445,71.445,12000000.0
2009-01-15 04:18:00,71.45,71.465,71.45,71.46,19200000.0
2009-01-15 04:19:00,71.455,71.465,71.455,71.465,7200000.0
2009-01-15 04:20:00,71.465,71.47,71.46,71.47,10800000.0
2009-01-15 04:21:00,71.47,71.48,71.47,71.48,12000000.0
2009-01-15 04:22:00,71.485,71.49,71.48,71.485,26400000.0
2009-01-15 04:23:00,71.485,71.49,71.48,71.485,13200000.0
2009-01-15 04:24:00,71.485,71.485,71.465,71.475,30000000.0
2009-01-15 04:25:00,71.47,71.49,71.465,71.485,37200000.0
2009-01-15 04:26:00,71.485,71.485,71.475,71.48,24000000.0
2009-01-15 04:27:00,71.48,71.495,71.475,71.48,31200000.0
2009-01-15 04:28:00,71.48,71.48,71.465,71.465,33600000.0
2009-01-15 04:29:00,71.47,71.49,71.47,71.485,22800000.0
2009-01-15 04:30:00,71.48,71.485,71.475,71.475,25200000.0
2009-01-15 04:31:00,71.48,71.5,71.475,71.49,43200000.0
2009-01-15 04:32:00,71.49,71.49,71.455,71.475,10400000.0
2009-01-15 04:33:00,71.48,71.485,71.475,71.48,10800000.0
2009-01-15 04:34:00,71.485,71.485,71.475,71.48,18000000.0
2009-01-15 04:35:00,71.48,71.495,71.465,71.47,19200000.0
2009-01-15 04:36:00,71.47,71.47,71.4,71.415,35200000.0
2009-01-15 04:37:00,71.415,71.445,71.41,71.41,73200000.0
2009-01-15 04:38:00,71.405,71.42,71.4,71.42,33400000.0
2009-01-15 04:39:00,71.415,71.42,71.405,71.415,43200000.0
2009-01-15 04:40:00,71.41,71.41,71.39,71.395,30800000.0
2009-01-15 04:41:00,71.4,71.41,71.39,71.405,87000000.0
2009-01-15 04:42:00,71.41,71.41,71.365,71.39,58000000.0
2009-01-15 04:43:00,71.39,71.415,71.365,71.41,45600000.0
2009-01-15 04:44:00,71.41,71.41,71.39,71.395,33600000.0
2009-01-15 04:45:00,71.39,71.4,71.39,71.4,23600000.0
2009-01-15 04:46:00,71.4,71.41,71.37,71.37,70000000.0
2009-01-15 04:47:00,71.37,71.38,71.37,71.38,22000000.0
2009-01-15 04:48:00,71.385,71.385,71.325,71.325,123000000.0
2009-01-15 04:49:00,71.33,71.335,71.295,71.32,150000000.0
2009-01-15 04:50:00,71.32,71.345,71.26,71.26,84000000.0
2009-01-15 04:51:00,71.26,71.26,71.215,71.225,80600000.0
2009-01-15 04:52:00,71.24,71.27,71.235,71.26,47400000.0
2009-01-15 04:53:00,71.265,71.265,71.245,71.255,87600000.0
2009-01-15 04:54:00,71.26,71.275,71.24,71.25,43600000.0
2009-01-15 04:55:00,71.25,71.25,71.25,71.25,12000000.0
2009-01-15 04:56:00,71.25,71.25,71.25,71.25,5600000.0
2009-01-15 04:57:00,71.25,71.26,71.24,71.255,58400000.0
2009-01-15 04:58:00,71.26,71.285,71.255,71.26,41400000.0
2009-01-15 04:59:00,71.26,71.305,71.26,71.3,30000000.0
2009-01-15 05:00:00,71.305,71.305,71.275,71.275,21400000.0
2009-01-15 05:01:00,71.275,71.29,71.275,71.29,44600000.0
2009-01-15 05:02:00,71.29,71.335,71.285,71.335,53800000.0
2009-01-15 05:03:00,71.34,71.35,71.335,71.345,33400000.0
2009-01-15 05:04:00,71.345,71.35,71.335,71.34,16800000.0
2009-01-15 05:05:00,71.335,71.335,71.3,71.31,45600000.0
2009-01-15 05:06:00,71.31,71.325,71.31,71.325,27400000.0
2009-01-15 05:07:00,71.335,71.335,71.305,71.305,38800000.0
2009-01-15 05:08:00,71.305,71.315,71.28,71.295,107800000.0
2009-01-15 05:09:00,71.16,71.2,71.16,71.19,10800000.0
2009-01-15 05:10:00,71.295,71.32,71.295,71.295,10800000.0
2009-01-15 05:11:00,71.285,71.345,71.27,71.33,49800000.0
2009-01-15 05:12:00,71.32,71.33,71.31,71.32,22800000.0
2009-01-15 05:13:00,71.3,71.3,71.3,71.3,1200000.0
2009-01-15 05:14:00,71.3,71.3,71.29,71.29,6000000.0
2009-01-15 05:15:00,71.29,71.32,71.29,71.32,24600000.0
2009-01-15 05:16:00,71.32,71.32,71.31,71.31,22000000.0
2009-01-15 05:17:00,71.315,71.325,71.315,71.325,7200000.0
2009-01-15 05:18:00,71.345,71.345,71.335,71.34,10800000.0
2009-01-15 05:19:00,71.335,71.335,71.31,71.325,39800000.0
2009-01-15 05:20:00,71.325,71.335,71.31,71.335,36600000.0
2009-01-15 05:21:00,71.33,71.335,71.305,71.305,29800000.0
2009-01-15 05:22:00,71.32,71.325,71.32,71.325,2400000.0
2009-01-15 05:23:00,71.325,71.325,71.31,71.31,12400000.0
2009-01-15 05:24:00,71.305,71.31,71.29,71.29,35400000.0
2009-01-15 05:25:00,71.29,71.29,71.29,71.29,4000000.0
2009-01-15 05:26:00,71.29,71.295,71.29,71.29,11600000.0
2009-01-15 05:27:00,71.295,71.295,71.29,71.29,13200000.0
2009-01-15 05:28:00,71.29,71.295,71.275,71.275,57600000.0
2009-01-15 05:29:00,71.28,71.29,71.26,71.28,94000000.0
2009-01-15 05:30:00,71.275,71.305,71.27,71.305,38000000.0
2009-01-15 05:31:00,71.29,71.31,71.27,71.275,33000000.0
2009-01-15 05:32:00,71.275,71.28,71.26,71.26,35200000.0
2009-01-15 05:33:00,71.265,71.27,71.265,71.27,15600000.0
2009-01-15 05:34:00,71.27,71.28,71.265,71.265,28200000.0
2009-01-15 05:35:00,71.27,71.27,71.265,71.27,29800000.0
2009-01-15 05:36:00,71.27,71.29,71.265,71.28,58800000.0
2009-01-15 05:37:00,71.285,71.285,71.275,71.285,16400000.0
2009-01-15 05:38:00,71.285,71.285,71.28,71.28,3600000.0
2009-01-15 05:39:00,71.285,71.285,71.27,71.27,47800000.0
2009-01-15 05:40:00,71.285,71.285,71.275,71.275,6000000.0
2009-01-15 05:41:00,71.275,71.28,71.275,71.275,4800000.0
2009-01-15 05:42:00,71.275,71.28,71.27,71.275,12000000.0
2009-01-15 05:43:00,71.28,71.28,71.275,71.275,6000000.0
2009-01-15 05:44:00,71.275,71.29,71.27,71.28,18400000.0
2009-01-15 05:45:00,71.27,71.285,71.26,71.26,26000000.0
2009-01-15 05:46:00,71.26,71.27,71.255,71.255,24600000.0
2009-01-15 05:47:00,71.25,71.26,71.245,71.245,43000000.0
2009-01-15 05:48:00,71.245,71.255,71.245,71.245,19600000.0
2009-01-15 05:49:00,71.24,71.245,71.23,71.24,113400000.0
2009-01-15 05:50:00,71.24,71.25,71.23,71.23,37200000.0
2009-01-15 05:51:00,71.235,71.24,71.2,71.23,82600000.0
2009-01-15 05:52:00,71.225,71.23,71.195,71.215,252800000.0
2009-01-15 05:53:00,71.21,71.23,71.2,71.22,171800000.0
2009-01-15 05:54:00,71.23,71.23,71.22,71.23,35200000.0
2009-01-15 05:55:00,71.23,71.245,71.23,71.23,109400000.0
2009-01-15 05:56:00,71.23,71.26,71.23,71.25,170400000.0
2009-01-15 05:57:00,71.25,71.265,71.24,71.25,77800000.0
2009-01-15 05:58:00,71.25,71.25,71.225,71.235,50600000.0
2009-01-15 05:59:00,71.235,71.24,71.23,71.23,76800000.0
2009-01-15 06:00:00,71.225,71.225,71.155,71.16,180400000.0
2009-01-15 06:01:00,71.14,71.17,71.135,71.155,239800000.0
2009-01-15 06:02:00,71.165,71.17,71.145,71.145,144200000.0
2009-01-15 06:03:00,71.15,71.205,71.15,71.205,91000000.0
2009-01-15 06:04:00,71.205,71.22,71.205,71.21,63000000.0
2009-01-15 06:05:00,71.21,71.21,71.19,71.2,21600000.0
2009-01-15 06:06:00,71.2,71.2,71.145,71.155,46400000.0
2009-01-15 06:07:00,71.165,71.2,71.165,71.2,11200000.0
2009-01-15 06:08:00,71.195,71.2,71.16,71.17,23000000.0
2009-01-15 06:09:00,71.16,71.205,71.15,71.2,106200000.0
2009-01-15 06:10:00,71.205,71.215,71.175,71.215,29200000.0
2009-01-15 06:11:00,71.22,71.22,71.18,71.195,30600000.0
2009-01-15 06:12:00,71.2,71.22,71.2,71.215,16800000.0
2009-01-15 06:13:00,71.21,71.21,71.21,71.21,9600000.0
2009-01-15 06:14:00,71.215,71.225,71.215,71.225,9600000.0
2009-01-15 06:15:00,71.215,71.25,71.21,71.25,17400000.0
2009-01-15 06:16:00,71.255,71.265,71.23,71.25,77800000.0
2009-01-15 06:17:00,71.25,71.265,71.25,71.25,43200000.0
2009-01-15 06:18:00,71.255,71.26,71.25,71.26,36000000.0
2009-01-15 06:19:00,71.26,71.26,71.25,71.255,21200000.0
2009-01-15 06:20:00,71.255,71.26,71.25,71.255,27000000.0
2009-01-15 06:21:00,71.25,71.255,71.25,71.255,44800000.0
2009-01-15 06:22:00,71.255,71.255,71.235,71.25,63600000.0
2009-01-15 06:23:00,71.255,71.255,71.23,71.235,60800000.0
2009-01-15 06:24:00,71.235,71.245,71.235,71.245,14000000.0
2009-01-15 06:25:00,71.245,71.255,71.245,71.255,30400000.0
2009-01-15 06:26:00,71.25,71.265,71.24,71.26,69200000.0
2009-01-15 06:27:00,71.265,71.265,71.255,71.265,54000000.0
2009-01-15 06:28:00,71.265,71.27,71.26,71.26,64600000.0
2009-01-15 06:29:00,71.265,71.29,71.265,71.29,6000000.0
2009-01-15 06:30:00,71.29,71.29,71.265,71.265,33000000.0
2009-01-15 06:31:00,71.26,71.265,71.26,71.26,14200000.0
2009-01-15 06:32:00,71.265,71.265,71.22,71.225,28800000.0
2009-01-15 06:33:00,71.225,71.235,71.22,71.235,41400000.0
2009-01-15 06:34:00,71.23,71.24,71.225,71.225,24000000.0
2009-01-15 06:35:00,71.23,71.24,71.22,71.22,55400000.0
2009-01-15 06:36:00,71.225,71.24,71.225,71.225,121000000.0
2009-01-15 06:37:00,71.225,71.225,71.2,71.2,144600000.0
2009-01-15 06:38:00,71.205,71.205,71.165,71.175,116400000.0
2009-01-15 06:39:00,71.175,71.185,71.155,71.17,112400000.0
2009-01-15 06:40:00,71.165,71.17,71.155,71.16,121800000.0
2009-01-15 06:41:00,71.165,71.18,71.15,71.17,87600000.0
2009-01-15 06:42:00,71.175,71.185,71.16,71.18,94000000.0
2009-01-15 06:43:00,71.175,71.195,71.175,71.19,69200000.0
2009-01-15 06:44:00,71.195,71.2,71.17,71.175,103200000.0
2009-01-15 06:45:00,71.18,71.26,71.18,71.255,197200000.0
2009-01-15 06:46:00,71.265,71.275,71.245,71.275,75200000.0
2009-01-15 06:47:00,71.285,71.32,71.28,71.295,85400000.0
2009-01-15 06:48:00,71.295,71.295,71.27,71.28,75200000.0
2009-01-15 06:49:00,71.28,71.31,71.28,71.31,33200000.0
2009-01-15 06:50:00,71.31,71.31,71.29,71.3,41800000.0
2009-01-15 06:51:00,71.3,71.3,71.29,71.29,13600000.0
2009-01-15 06:52:00,71.29,71.295,71.27,71.28,54400000.0
2009-01-15 06:53:00,71.29,71.32,71.285,71.31,40600000.0
2009-01-15 06:54:00,71.31,71.32,71.29,71.29,81800000.0
2009-01-15 06:55:00,71.305,71.34,71.305,71.335,79600000.0
2009-01-15 06:56:00,71.33,71.39,71.3,71.385,120800000.0
2009-01-15 06:57:00,71.39,71.39,71.365,71.38,46800000.0
2009-01-15 06:58:00,71.38,71.385,71.375,71.385,12000000.0
2009-01-15 06:59:00,71.39,71.39,71.365,71.365,32400000.0
2009-01-15 07:00:00,71.365,71.365,71.34,71.34,37200000.0
2009-01-15 07:01:00,71.34,71.34,71.31,71.325,33600000.0
2009-01-15 07:02:00,71.32,71.335,71.305,71.315,43200000.0
2009-01-15 07:03:00,71.32,71.33,71.32,71.325,13200000.0
2009-01-15 07:04:00,71.33,71.36,71.33,71.355,9600000.0
2009-01-15 07:05:00,71.35,71.35,71.335,71.335,14400000.0
2009-01-15 07:06:00,71.33,71.33,71.33,71.33,2400000.0
2009-01-15 07:07:00,71.34,71.35,71.32,71.34,8400000.0
2009-01-15 07:08:00,71.345,71.345,71.325,71.325,8400000.0
2009-01-15 07:09:00,71.325,71.335,71.32,71.335,15600000.0
2009-01-15 07:10:00,71.33,71.335,71.325,71.335,18000000.0
2009-01-15 07:11:00,71.33,71.33,71.315,71.33,14800000.0
2009-01-15 07:12:00,71.325,71.335,71.325,71.33,13200000.0
2009-01-15 07:13:00,71.325,71.34,71.32,71.34,10800000.0
2009-01-15 07:14:00,71.335,71.34,71.33,71.33,27600000.0
2009-01-15 07:15:00,71.36,71.38,71.36,71.37,27600000.0
2009-01-15 07:16:00,71.335,71.35,71.335,71.345,27600000.0
2009-01-15 07:17:00,71.34,71.345,71.34,71.345,10600000.0
2009-01-15 07:18:00,71.365,71.375,71.305,71.325,89800000.0
2009-01-15 07:19:00,71.325,71.36,71.295,71.32,63400000.0
2009-01-15 07:20:00,71.33,71.33,71.31,71.315,46600000.0
2009-01-15 07:21:00,71.32,71.33,71.305,71.305,33200000.0
2009-01-15 07:22:00,71.31,71.32,71.295,71.3,40000000.0
2009-01-15 07:23:00,71.305,71.32,71.295,71.305,55400000.0
2009-01-15 07:24:00,71.29,71.305,71.26,71.275,69600000.0
2009-01-15 07:25:00,71.27,71.3,71.265,71.29,55400000.0
2009-01-15 07:26:00,71.29,71.29,71.285,71.285,3600000.0
2009-01-15 07:27:00,71.285,71.33,71.275,71.33,37400000.0
2009-01-15 07:28:00,71.34,71.345,71.33,71.33,10800000.0
2009-01-15 07:29:00,71.32,71.32,71.25,71.275,112200000.0
2009-01-15 07:30:00,71.29,71.3,71.26,71.3,145600000.0
2009-01-15 07:31:00,71.295,71.305,71.285,71.295,61800000.0
2009-01-15 07:32:00,71.29,71.29,71.275,71.285,28200000.0
2009-01-15 07:33:00,71.28,71.295,71.28,71.295,5200000.0
2009-01-15 07:34:00,71.28,71.29,71.245,71.265,88000000.0
2009-01-15 07:35:00,71.26,71.28,71.26,71.28,24800000.0
2009-01-15 07:36:00,71.285,71.285,71.245,71.26,161200000.0
2009-01-15 07:37:00,71.26,71.295,71.26,71.26,82200000.0
2009-01-15 07:38:00,71.26,71.265,71.23,71.265,116800000.0
2009-01-15 07:39:00,71.27,71.285,71.265,71.275,24000000.0
2009-01-15 07:40:00,71.28,71.295,71.275,71.29,27200000.0
2009-01-15 07:41:00,71.295,71.295,71.29,71.29,3600000.0
2009-01-15 07:42:00,71.295,71.3,71.295,71.3,3600000.0
2009-01-15 07:43:00,71.305,71.305,71.3,71.3,2400000.0
2009-01-15 07:44:00,71.305,71.32,71.3,71.315,32400000.0
2009-01-15 07:45:00,71.31,71.315,71.31,71.31,4800000.0
2009-01-15 07:46:00,71.315,71.35,71.315,71.35,30000000.0
2009-01-15 07:47:00,71.35,71.35,71.305,71.31,40000000.0
2009-01-15 07:48:00,71.31,71.33,71.31,71.33,21600000.0
2009-01-15 07:49:00,71.33,71.335,71.325,71.33,18000000.0
2009-01-15 07:50:00,71.33,71.34,71.315,71.335,41800000.0
2009-01-15 07:51:00,71.33,71.33,71.32,71.32,23000000.0
2009-01-15 07:52:00,71.32,71.34,71.31,71.33,27400000.0
2009-01-15 07:53:00,71.335,71.35,71.33,71.34,35400000.0
2009-01-15 07:54:00,71.33,71.355,71.33,71.355,28600000.0
2009-01-15 07:55:00,71.345,71.355,71.345,71.355,10800000.0
2009-01-15 07:56:00,71.355,71.405,71.35,71.4,29200000.0
2009-01-15 07:57:00,71.39,71.405,71.39,71.4,12000000.0
2009-01-15 07:58:00,71.4,71.405,71.4,71.4,3600000.0
2009-01-15 07:59:00,71.395,71.405,71.39,71.405,20400000.0
2009-01-15 08:00:00,71.4,71.405,71.365,71.375,50400000.0
2009-01-15 08:01:00,71.365,71.38,71.36,71.375,13200000.0
2009-01-15 08:02:00,71.37,71.375,71.35,71.355,23000000.0
2009-01-15 08:03:00,71.36,71.36,71.335,71.34,18400000.0
2009-01-15 08:04:00,71.34,71.355,71.34,71.35,12000000.0
2009-01-15 08:05:00,71.355,71.375,71.335,71.335,42000000.0
2009-01-15 08:06:00,71.34,71.35,71.33,71.33,37000000.0
2009-01-15 08:07:00,71.325,71.365,71.32,71.34,85800000.0
2009-01-15 08:08:00,71.335,71.36,71.33,71.36,55200000.0
2009-01-15 08:09:00,71.365,71.375,71.35,71.365,90200000.0
2009-01-15 08:10:00,71.365,71.385,71.365,71.385,90200000.0
2009-01-15 08:11:00,71.38,71.385,71.375,71.375,47400000.0
2009-01-15 08:12:00,71.375,71.38,71.36,71.36,26400000.0
2009-01-15 08:13:00,71.355,71.375,71.35,71.37,19200000.0
2009-01-15 08:14:00,71.37,71.385,71.355,71.36,44000000.0
2009-01-15 08:15:00,71.36,71.385,71.36,71.385,25000000.0
2009-01-15 08:16:00,71.38,71.385,71.355,71.365,36600000.0
2009-01-15 08:17:00,71.37,71.385,71.36,71.385,26400000.0
2009-01-15 08:18:00,71.385,71.41,71.38,71.39,81200000.0
2009-01-15 08:19:00,71.39,71.435,71.385,71.435,54000000.0
2009-01-15 08:20:00,71.44,71.455,71.435,71.445,38400000.0
2009-01-15 08:21:00,71.44,71.44,71.4,71.41,49200000.0
2009-01-15 08:22:00,71.41,71.44,71.41,71.425,34800000.0
2009-01-15 08:23:00,71.425,71.435,71.425,71.425,15600000.0
2009-01-15 08:24:00,71.425,71.425,71.41,71.41,9600000.0
2009-01-15 08:25:00,71.415,71.42,71.4,71.415,30000000.0
2009-01-15 08:26:00,71.42,71.42,71.4,71.4,14400000.0
2009-01-15 08:27:00,71.4,71.405,71.375,71.395,50200000.0
2009-01-15 08:28:00,71.39,71.4,71.385,71.385,13200000.0
2009-01-15 08:29:00,71.38,71.38,71.365,71.365,14000000.0
2009-01-15 08:30:00,71.37,71.38,71.36,71.375,29000000.0
2009-01-15 08:31:00,71.365,71.37,71.3,71.305,45200000.0
2009-01-15 08:32:00,71.3,71.34,71.25,71.305,106000000.0
2009-01-15 08:33:00,71.315,71.335,71.305,71.325,49000000.0
2009-01-15 08:34:00,71.33,71.34,71.325,71.34,13200000.0
2009-01-15 08:35:00,71.335,71.36,71.32,71.335,52000000.0
2009-01-15 08:36:00,71.335,71.36,71.305,71.36,45200000.0
2009-01-15 08:37:00,71.365,71.38,71.365,71.38,30000000.0
2009-01-15 08:38:00,71.385,71.405,71.385,71.395,21600000.0
2009-01-15 08:39:00,71.4,71.42,71.4,71.42,14400000.0
2009-01-15 08:40:00,71.415,71.415,71.4,71.4,5200000.0
2009-01-15 08:41:00,71.415,71.42,71.41,71.415,18400000.0
2009-01-15 08:42:00,71.42,71.42,71.42,71.42,2400000.0
2009-01-15 08:43:00,71.42,71.435,71.42,71.43,8400000.0
2009-01-15 08:44:00,71.435,71.45,71.43,71.45,15600000.0
2009-01-15 08:45:00,71.45,71.465,71.445,71.455,46800000.0
2009-01-15 08:46:00,71.45,71.475,71.445,71.475,26400000.0
2009-01-15 08:47:00,71.48,71.575,71.475,71.565,55200000.0
2009-01-15 08:48:00,71.565,71.58,71.54,71.55,48200000.0
2009-01-15 08:49:00,71.555,71.565,71.55,71.555,16800000.0
2009-01-15 08:50:00,71.56,71.6,71.55,71.585,68000000.0
2009-01-15 08:51:00,71.59,71.625,71.565,71.625,173600000.0
2009-01-15 08:52:00,71.625,71.625,71.58,71.59,160600000.0
2009-01-15 08:53:00,71.6,71.605,71.575,71.59,84200000.0
2009-01-15 08:54:00,71.59,71.605,71.585,71.605,104600000.0
2009-01-15 08:55:00,71.605,71.615,71.59,71.605,121000000.0
2009-01-15 08:56:00,71.595,71.605,71.585,71.6,75400000.0
2009-01-15 08:57:00,71.605,71.615,71.535,71.545,169800000.0
2009-01-15 08:58:00,71.535,71.605,71.52,71.59,84800000.0
2009-01-15 08:59:00,71.59,71.595,71.5,71.5,129400000.0
2009-01-15 09:00:00,71.5,71.505,71.47,71.475,105600000.0
2009-01-15 09:01:00,71.475,71.475,71.445,71.445,165000000.0
2009-01-15 09:02:00,71.45,71.485,71.445,71.46,114400000.0
2009-01-15 09:03:00,71.46,71.515,71.365,71.37,229800000.0
2009-01-15 09:04:00,71.37,71.405,71.35,71.405,103600000.0
2009-01-15 09:05:00,71.42,71.435,71.375,71.395,52000000.0
2009-01-15 09:06:00,71.41,71.425,71.38,71.405,109800000.0
2009-01-15 09:07:00,71.4,71.435,71.385,71.42,62600000.0
2009-01-15 09:08:00,71.415,71.425,71.4,71.4,22800000.0
2009-01-15 09:09:00,71.395,71.395,71.38,71.395,26400000.0
2009-01-15 09:10:00,71.395,71.435,71.39,71.415,117200000.0
2009-01-15 09:11:00,71.425,71.455,71.415,71.415,71000000.0
2009-01-15 09:12:00,71.41,71.41,71.355,71.355,58200000.0
2009-01-15 09:13:00,71.36,71.395,71.345,71.345,85000000.0
2009-01-15 09:14:00,71.35,71.38,71.345,71.365,65600000.0
2009-01-15 09:15:00,71.375,71.38,71.335,71.335,89400000.0
2009-01-15 09:16:00,71.335,71.34,71.3,71.325,79400000.0
2009-01-15 09:17:00,71.335,71.36,71.335,71.355,35200000.0
2009-01-15 09:18:00,71.345,71.42,71.345,71.405,75800000.0
2009-01-15 09:19:00,71.41,71.425,71.405,71.41,73000000.0
2009-01-15 09:20:00,71.405,71.415,71.395,71.395,44600000.0
2009-01-15 09:21:00,71.385,71.405,71.36,71.4,55800000.0
2009-01-15 09:22:00,71.4,71.425,71.39,71.42,101000000.0
2009-01-15 09:23:00,71.42,71.43,71.405,71.405,49600000.0
2009-01-15 09:24:00,71.405,71.41,71.385,71.395,42000000.0
2009-01-15 09:25:00,71.38,71.435,71.38,71.435,45800000.0
2009-01-15 09:26:00,71.43,71.44,71.42,71.43,56400000.0
2009-01-15 09:27:00,71.425,71.435,71.425,71.435,18000000.0
2009-01-15 09:28:00,71.43,71.435,71.42,71.42,8200000.0
2009-01-15 09:29:00,71.41,71.43,71.395,71.395,114000000.0
2009-01-15 09:30:00,71.395,71.405,71.325,71.34,117000000.0
2009-01-15 09:31:00,71.335,71.34,71.28,71.28,68600000.0
2009-01-15 09:32:00,71.285,71.355,71.285,71.295,79200000.0
2009-01-15 09:33:00,71.29,71.305,71.28,71.295,73400000.0
2009-01-15 09:34:00,71.29,71.305,71.275,71.275,33800000.0
2009-01-15 09:35:00,71.27,71.375,71.265,71.355,76600000.0
2009-01-15 09:36:00,71.345,71.345,71.32,71.34,77200000.0
2009-01-15 09:37:00,71.34,71.345,71.295,71.295,113000000.0
2009-01-15 09:38:00,71.29,71.32,71.27,71.27,85200000.0
2009-01-15 09:39:00,71.27,71.28,71.27,71.275,24000000.0
2009-01-15 09:40:00,71.27,71.29,71.25,71.26,100400000.0
2009-01-15 09:41:00,71.26,71.27,71.24,71.25,60400000.0
2009-01-15 09:42:00,71.26,71.29,71.235,71.25,119800000.0
2009-01-15 09:43:00,71.25,71.25,71.22,71.235,130400000.0
2009-01-15 09:44:00,71.235,71.27,71.23,71.265,110000000.0
2009-01-15 09:45:00,71.27,71.27,71.235,71.235,26400000.0
2009-01-15 09:46:00,71.23,71.23,71.195,71.205,77400000.0
2009-01-15 09:47:00,71.2,71.255,71.2,71.23,93800000.0
2009-01-15 09:48:00,71.24,71.265,71.24,71.25,42000000.0
2009-01-15 09:49:00,71.255,71.26,71.245,71.25,19000000.0
2009-01-15 09:50:00,71.245,71.26,71.245,71.26,8400000.0
2009-01-15 09:51:00,71.265,71.265,71.26,71.26,22400000.0
2009-01-15 09:52:00,71.265,71.27,71.24,71.245,38200000.0
2009-01-15 09:53:00,71.235,71.245,71.22,71.23,76000000.0
2009-01-15 09:54:00,71.24,71.265,71.23,71.255,36800000.0
2009-01-15 09:55:00,71.25,71.255,71.225,71.23,89400000.0
2009-01-15 09:56:00,71.24,71.28,71.23,71.27,50600000.0
2009-01-15 09:57:00,71.265,71.265,71.205,71.23,76000000.0
2009-01-15 09:58:00,71.245,71.28,71.245,71.265,55000000.0
2009-01-15 09:59:00,71.255,71.28,71.25,71.26,43800000.0
2009-01-15 10:00:00,71.265,71.285,71.26,71.275,46400000.0
2009-01-15 10:01:00,71.27,71.29,71.26,71.29,29600000.0
2009-01-15 10:02:00,71.295,71.305,71.275,71.285,57800000.0
2009-01-15 10:03:00,71.29,71.295,71.24,71.275,82800000.0
2009-01-15 10:04:00,71.285,71.335,71.285,71.32,63800000.0
2009-01-15 10:05:00,71.315,71.34,71.305,71.34,71200000.0
2009-01-15 10:06:00,71.34,71.365,71.315,71.325,98800000.0
2009-01-15 10:07:00,71.32,71.455,71.32,71.455,74000000.0
2009-01-15 10:08:00,71.46,71.46,71.43,71.45,45600000.0
2009-01-15 10:09:00,71.455,71.47,71.45,71.46,38400000.0
2009-01-15 10:10:00,71.46,71.47,71.45,71.46,38400000.0
2009-01-15 10:11:00,71.46,71.525,71.44,71.515,72000000.0
2009-01-15 10:12:00,71.52,71.52,71.43,71.43,151400000.0
2009-01-15 10:13:00,71.43,71.435,71.405,71.43,121600000.0
2009-01-15 10:14:00,71.43,71.455,71.405,71.415,57400000.0
2009-01-15 10:15:00,71.42,71.46,71.415,71.455,24000000.0
2009-01-15 10:16:00,71.46,71.465,71.375,71.375,87800000.0
2009-01-15 10:17:00,71.4,71.4,71.345,71.365,90800000.0
2009-01-15 10:18:00,71.36,71.385,71.36,71.37,39000000.0
2009-01-15 10:19:00,71.365,71.41,71.36,71.395,134200000.0
2009-01-15 10:20:00,71.4,71.425,71.37,71.375,103800000.0
2009-01-15 10:21:00,71.365,71.375,71.335,71.34,55400000.0
2009-01-15 10:22:00,71.345,71.355,71.31,71.325,174600000.0
2009-01-15 10:23:00,71.325,71.37,71.325,71.36,70000000.0
2009-01-15 10:24:00,71.365,71.38,71.355,71.375,30000000.0
2009-01-15 10:25:00,71.375,71.39,71.32,71.32,63000000.0
2009-01-15 10:26:00,71.32,71.355,71.315,71.33,57000000.0
2009-01-15 10:27:00,71.33,71.375,71.33,71.34,52200000.0
2009-01-15 10:28:00,71.34,71.34,71.26,71.275,37000000.0
2009-01-15 10:29:00,71.28,71.305,71.26,71.265,40600000.0
2009-01-15 10:30:00,71.27,71.295,71.27,71.285,31200000.0
2009-01-15 10:31:00,71.285,71.305,71.245,71.245,96200000.0
2009-01-15 10:32:00,71.245,71.255,71.205,71.22,81200000.0
2009-01-15 10:33:00,71.215,71.225,71.16,71.195,71600000.0
2009-01-15 10:34:00,71.2,71.205,71.15,71.19,72400000.0
2009-01-15 10:35:00,71.195,71.22,71.195,71.215,50400000.0
2009-01-15 10:36:00,71.22,71.255,71.22,71.245,30000000.0
2009-01-15 10:37:00,71.245,71.255,71.235,71.255,37200000.0
2009-01-15 10:38:00,71.24,71.255,71.24,71.245,17800000.0
2009-01-15 10:39:00,71.245,71.245,71.185,71.195,49200000.0
2009-01-15 10:40:00,71.195,71.225,71.16,71.16,71200000.0
2009-01-15 10:41:00,71.16,71.17,71.115,71.155,126000000.0
2009-01-15 10:42:00,71.16,71.17,71.15,71.165,28600000.0
2009-01-15 10:43:00,71.17,71.175,71.125,71.145,45400000.0
2009-01-15 10:44:00,71.165,71.18,71.13,71.18,71000000.0
2009-01-15 10:45:00,71.18,71.18,71.145,71.175,49200000.0
2009-01-15 10:46:00,71.18,71.18,71.13,71.145,49000000.0
2009-01-15 10:47:00,71.14,71.145,71.075,71.12,90000000.0
2009-01-15 10:48:00,71.125,71.125,71.09,71.09,75000000.0
2009-01-15 10:49:00,71.095,71.105,71.075,71.08,48800000.0
2009-01-15 10:50:00,71.075,71.075,70.975,71.03,224800000.0
2009-01-15 10:51:00,71.035,71.05,71.02,71.035,44400000.0
2009-01-15 10:52:00,71.05,71.07,71.05,71.055,37200000.0
2009-01-15 10:53:00,71.05,71.1,71.05,71.095,25200000.0
2009-01-15 10:54:00,71.09,71.095,71.005,71.005,65200000.0
2009-01-15 10:55:00,71.01,71.01,70.94,70.945,88400000.0
2009-01-15 10:56:00,70.94,70.95,70.84,70.885,282800000.0
2009-01-15 10:57:00,70.885,70.97,70.885,70.97,165000000.0
2009-01-15 10:58:00,70.955,70.96,70.93,70.935,148800000.0
2009-01-15 10:59:00,70.945,70.95,70.82,70.82,204800000.0
2009-01-15 11:00:00,70.82,70.895,70.785,70.86,233400000.0
2009-01-15 11:01:00,70.865,70.91,70.845,70.855,155600000.0
2009-01-15 11:02:00,70.86,70.895,70.83,70.845,193000000.0
2009-01-15 11:03:00,70.85,70.86,70.825,70.845,71600000.0
2009-01-15 11:04:00,70.84,70.855,70.83,70.835,45400000.0
2009-01-15 11:05:00,70.84,70.87,70.84,70.87,94600000.0
2009-01-15 11:06:00,70.86,70.935,70.86,70.935,77400000.0
2009-01-15 11:07:00,70.945,70.97,70.94,70.955,60200000.0
2009-01-15 11:08:00,70.975,71.01,70.96,70.975,71200000.0
2009-01-15 11:09:00,70.97,71.01,70.97,71.01,34800000.0
2009-01-15 11:10:00,71.02,71.1,71.02,71.095,79000000.0
2009-01-15 11:11:00,71.1,71.11,71.075,71.075,54800000.0
2009-01-15 11:12:00,71.08,71.085,71.05,71.08,72200000.0
2009-01-15 11:13:00,71.08,71.105,71.065,71.085,43800000.0
2009-01-15 11:14:00,71.08,71.1,71.045,71.065,64000000.0
2009-01-15 11:15:00,71.07,71.07,71.035,71.045,114400000.0
2009-01-15 11:16:00,71.04,71.04,70.97,70.985,282400000.0
2009-01-15 11:17:00,70.98,71.035,70.96,71.01,102600000.0
2009-01-15 11:18:00,71.02,71.03,70.995,71.02,35400000.0
2009-01-15 11:19:00,71.02,71.03,71.01,71.01,35000000.0
2009-01-15 11:20:00,71.02,71.05,71.015,71.025,47400000.0
2009-01-15 11:21:00,71.02,71.03,71.01,71.025,113200000.0
2009-01-15 11:22:00,71.02,71.02,70.965,70.965,89000000.0
2009-01-15 11:23:00,70.965,71.0,70.965,70.995,31000000.0
2009-01-15 11:24:00,70.99,71.01,70.985,71.01,27600000.0
2009-01-15 11:25:00,71.005,71.03,70.99,71.015,32200000.0
2009-01-15 11:26:00,71.015,71.045,71.015,71.045,83000000.0
2009-01-15 11:27:00,71.04,71.05,71.005,71.03,62400000.0
2009-01-15 11:28:00,71.035,71.065,71.03,71.065,58800000.0
2009-01-15 11:29:00,71.06,71.07,70.98,71.01,99000000.0
2009-01-15 11:30:00,71.01,71.1,70.99,71.1,69200000.0
2009-01-15 11:31:00,71.105,71.205,71.09,71.205,91200000.0
2009-01-15 11:32:00,71.2,71.2,71.04,71.07,135199999.0
2009-01-15 11:33:00,71.075,71.125,71.06,71.06,78000000.0
2009-01-15 11:34:00,71.055,71.075,71.02,71.07,75200000.0
2009-01-15 11:35:00,71.075,71.075,71.03,71.05,58000000.0
2009-01-15 11:36:00,71.055,71.055,71.02,71.055,44200000.0
2009-01-15 11:37:00,71.05,71.18,71.05,71.165,145400000.0
2009-01-15 11:38:00,71.19,71.22,71.145,71.17,113000000.0
2009-01-15 11:39:00,71.175,71.195,71.17,71.17,88400000.0
2009-01-15 11:40:00,71.16,71.195,71.16,71.195,99400000.0
2009-01-15 11:41:00,71.195,71.21,71.19,71.19,38200000.0
2009-01-15 11:42:00,71.185,71.225,71.14,71.225,66600000.0
2009-01-15 11:43:00,71.22,71.39,71.22,71.385,129600000.0
2009-01-15 11:44:00,71.38,71.405,71.36,71.39,96400000.0
2009-01-15 11:45:00,71.39,71.395,71.33,71.39,112200000.0
2009-01-15 11:46:00,71.375,71.39,71.305,71.34,159600000.0
2009-01-15 11:47:00,71.34,71.38,71.31,71.34,149400000.0
2009-01-15 11:48:00,71.345,71.355,71.315,71.32,79200000.0
2009-01-15 11:49:00,71.325,71.36,71.32,71.345,41000000.0
2009-01-15 11:50:00,71.345,71.42,71.335,71.42,98000000.0
2009-01-15 11:51:00,71.415,71.435,71.375,71.425,122000000.0
2009-01-15 11:52:00,71.42,71.43,71.365,71.405,219800000.0
2009-01-15 11:53:00,71.405,71.415,71.37,71.405,173800000.0
2009-01-15 11:54:00,71.395,71.4,71.345,71.345,138800000.0
2009-01-15 11:55:00,71.345,71.365,71.345,71.355,134000000.0
2009-01-15 11:56:00,71.355,71.385,71.335,71.345,183400000.0
2009-01-15 11:57:00,71.345,71.38,71.345,71.345,162000000.0
2009-01-15 11:58:00,71.345,71.38,71.265,71.3,159000000.0
2009-01-15 11:59:00,71.3,71.32,71.27,71.305,104200000.0
2009-01-15 12:00:00,71.295,71.345,71.27,71.305,148200000.0
2009-01-15 12:01:00,71.31,71.315,71.26,71.26,110200000.0
2009-01-15 12:02:00,71.26,71.32,71.215,71.32,116400000.0
2009-01-15 12:03:00,71.325,71.325,71.3,71.305,66000000.0
2009-01-15 12:04:00,71.31,71.355,71.305,71.34,76800000.0
2009-01-15 12:05:00,71.34,71.375,71.33,71.36,56800000.0
2009-01-15 12:06:00,71.36,71.375,71.34,71.34,87200000.0
2009-01-15 12:07:00,71.34,71.375,71.34,71.375,74200000.0
2009-01-15 12:08:00,71.375,71.385,71.33,71.385,100800000.0
2009-01-15 12:09:00,71.385,71.485,71.38,71.43,268200000.0
2009-01-15 12:10:00,71.435,71.46,71.42,71.44,153200000.0
2009-01-15 12:11:00,71.44,71.47,71.435,71.465,88600000.0
2009-01-15 12:12:00,71.455,71.53,71.455,71.48,131200000.0
2009-01-15 12:13:00,71.505,71.535,71.46,71.505,178800000.0
2009-01-15 12:14:00,71.505,71.505,71.41,71.41,142800000.0
2009-01-15 12:15:00,71.415,71.415,71.335,71.355,108600000.0
2009-01-15 12:16:00,71.355,71.415,71.355,71.385,151600000.0
2009-01-15 12:17:00,71.385,71.41,71.365,71.39,157400000.0
2009-01-15 12:18:00,71.375,71.395,71.345,71.345,85000000.0
2009-01-15 12:19:00,71.345,71.375,71.335,71.36,68000000.0
2009-01-15 12:20:00,71.36,71.37,71.34,71.355,31200000.0
2009-01-15 12:21:00,71.37,71.37,71.335,71.35,50400000.0
2009-01-15 12:22:00,71.35,71.36,71.335,71.34,66800000.0
2009-01-15 12:23:00,71.345,71.365,71.305,71.315,84200000.0
2009-01-15 12:24:00,71.315,71.37,71.31,71.365,89400000.0
2009-01-15 12:25:00,71.36,71.375,71.35,71.35,56000000.0
2009-01-15 12:26:00,71.365,71.385,71.35,71.38,56000000.0
2009-01-15 12:27:00,71.37,71.38,71.355,71.355,71200000.0
2009-01-15 12:28:00,71.355,71.38,71.355,71.36,45000000.0
2009-01-15 12:29:00,71.36,71.38,71.36,71.365,34600000.0
2009-01-15 12:30:00,71.37,71.42,71.37,71.415,57600000.0
2009-01-15 12:31:00,71.415,71.43,71.375,71.38,55000000.0
2009-01-15 12:32:00,71.4,71.415,71.28,71.345,158200000.0
2009-01-15 12:33:00,71.34,71.375,71.295,71.355,158800000.0
2009-01-15 12:34:00,71.355,71.395,71.35,71.39,131600000.0
2009-01-15 12:35:00,71.385,71.385,71.37,71.375,31600000.0
2009-01-15 12:36:00,71.37,71.37,71.335,71.34,71800000.0
2009-01-15 12:37:00,71.34,71.36,71.325,71.36,57800000.0
2009-01-15 12:38:00,71.36,71.39,71.36,71.375,61800000.0
2009-01-15 12:39:00,71.385,71.395,71.37,71.37,34800000.0
2009-01-15 12:40:00,71.375,71.41,71.37,71.395,75800000.0
2009-01-15 12:41:00,71.4,71.4,71.375,71.375,51600000.0
2009-01-15 12:42:00,71.38,71.4,71.38,71.39,31000000.0
2009-01-15 12:43:00,71.385,71.385,71.365,71.37,62800000.0
2009-01-15 12:44:00,71.375,71.4,71.37,71.38,40000000.0
2009-01-15 12:45:00,71.385,71.405,71.37,71.39,33400000.0
2009-01-15 12:46:00,71.385,71.485,71.38,71.485,57800000.0
2009-01-15 12:47:00,71.485,71.52,71.485,71.52,49200000.0
2009-01-15 12:48:00,71.53,71.53,71.495,71.51,48400000.0
2009-01-15 12:49:00,71.5,71.515,71.485,71.485,18800000.0
2009-01-15 12:50:00,71.48,71.485,71.47,71.475,17800000.0
2009-01-15 12:51:00,71.47,71.475,71.455,71.47,35200000.0
2009-01-15 12:52:00,71.475,71.495,71.47,71.485,32200000.0
2009-01-15 12:53:00,71.485,71.495,71.475,71.48,14400000.0
2009-01-15 12:54:00,71.485,71.5,71.485,71.485,21600000.0
2009-01-15 12:55:00,71.48,71.48,71.435,71.455,48000000.0
2009-01-15 12:56:00,71.455,71.455,71.44,71.45,22800000.0
2009-01-15 12:57:00,71.445,71.465,71.435,71.455,44400000.0
2009-01-15 12:58:00,71.46,71.475,71.45,71.46,36000000.0
2009-01-15 12:59:00,71.455,71.485,71.455,71.48,25200000.0
2009-01-15 13:00:00,71.48,71.49,71.465,71.48,32400000.0
2009-01-15 13:01:00,71.485,71.505,71.47,71.49,21600000.0
2009-01-15 13:02:00,71.485,71.515,71.475,71.515,33600000.0
2009-01-15 13:03:00,71.52,71.52,71.505,71.505,38400000.0
2009-01-15 13:04:00,71.505,71.535,71.5,71.52,25200000.0
2009-01-15 13:05:00,71.52,71.56,71.515,71.55,68000000.0
2009-01-15 13:06:00,71.545,71.565,71.545,71.55,25200000.0
2009-01-15 13:07:00,71.535,71.57,71.525,71.525,81000000.0
2009-01-15 13:08:00,71.525,71.575,71.52,71.535,143400000.0
2009-01-15 13:09:00,71.545,71.56,71.54,71.55,77600000.0
2009-01-15 13:10:00,71.56,71.56,71.54,71.54,27800000.0
2009-01-15 13:11:00,71.545,71.555,71.54,71.545,18000000.0
2009-01-15 13:12:00,71.545,71.545,71.51,71.515,31800000.0
2009-01-15 13:13:00,71.52,71.52,71.495,71.5,48400000.0
2009-01-15 13:14:00,71.505,71.52,71.505,71.51,62400000.0
2009-01-15 13:15:00,71.51,71.54,71.5,71.54,54800000.0
2009-01-15 13:16:00,71.54,71.54,71.465,71.465,74600000.0
2009-01-15 13:17:00,71.47,71.475,71.465,71.475,12000000.0
2009-01-15 13:18:00,71.48,71.485,71.475,71.48,10800000.0
2009-01-15 13:19:00,71.47,71.475,71.435,71.44,33600000.0
2009-01-15 13:20:00,71.445,71.47,71.42,71.47,36600000.0
2009-01-15 13:21:00,71.475,71.505,71.475,71.505,79800000.0
2009-01-15 13:22:00,71.515,71.52,71.485,71.515,41800000.0
2009-01-15 13:23:00,71.51,71.51,71.47,71.485,68800000.0
2009-01-15 13:24:00,71.49,71.495,71.46,71.47,105600000.0
2009-01-15 13:25:00,71.475,71.48,71.45,71.46,71400000.0
2009-01-15 13:26:00,71.455,71.455,71.4,71.45,151400001.0
2009-01-15 13:27:00,71.455,71.455,71.435,71.45,50000000.0
2009-01-15 13:28:00,71.45,71.54,71.45,71.54,78400000.0
2009-01-15 13:29:00,71.545,71.57,71.525,71.525,89600000.0
2009-01-15 13:30:00,71.525,71.74,71.525,71.645,188800000.0
2009-01-15 13:31:00,71.64,71.715,71.635,71.695,121600000.0
2009-01-15 13:32:00,71.685,71.7,71.64,71.665,81200000.0
2009-01-15 13:33:00,71.67,71.68,71.54,71.56,99800000.0
2009-01-15 13:34:00,71.56,71.595,71.555,71.555,82200000.0
2009-01-15 13:35:00,71.555,71.58,71.545,71.56,66400000.0
2009-01-15 13:36:00,71.57,71.6,71.56,71.56,41400000.0
2009-01-15 13:37:00,71.565,71.59,71.55,71.565,77400000.0
2009-01-15 13:38:00,71.565,71.575,71.55,71.57,67200000.0
2009-01-15 13:39:00,71.575,71.63,71.575,71.63,45400000.0
2009-01-15 13:40:00,71.625,71.625,71.6,71.61,62600000.0
2009-01-15 13:41:00,71.605,71.605,71.56,71.57,38400000.0
2009-01-15 13:42:00,71.58,71.6,71.51,71.51,76200000.0
2009-01-15 13:43:00,71.505,71.57,71.49,71.555,63600000.0
2009-01-15 13:44:00,71.555,71.555,71.535,71.54,47400000.0
2009-01-15 13:45:00,71.535,71.575,71.525,71.565,40400000.0
2009-01-15 13:46:00,71.585,71.615,71.52,71.525,50400000.0
2009-01-15 13:47:00,71.53,71.535,71.52,71.535,30000000.0
2009-01-15 13:48:00,71.535,71.535,71.49,71.51,45400000.0
2009-01-15 13:49:00,71.52,71.545,71.51,71.545,44400000.0
2009-01-15 13:50:00,71.545,71.61,71.535,71.59,43000000.0
2009-01-15 13:51:00,71.585,71.66,71.565,71.66,50000000.0
2009-01-15 13:52:00,71.645,71.665,71.62,71.63,98800000.0
2009-01-15 13:53:00,71.62,71.655,71.595,71.64,48000000.0
2009-01-15 13:54:00,71.64,71.645,71.57,71.575,77400000.0
2009-01-15 13:55:00,71.58,71.595,71.545,71.585,55000000.0
2009-01-15 13:56:00,71.585,71.595,71.58,71.595,16800000.0
2009-01-15 13:57:00,71.59,71.62,71.585,71.59,42000000.0
2009-01-15 13:58:00,71.595,71.615,71.565,71.615,39400000.0
2009-01-15 13:59:00,71.61,71.625,71.59,71.595,53800000.0
2009-01-15 14:00:00,71.6,71.635,71.585,71.625,49200000.0
2009-01-15 14:01:00,71.62,71.62,71.51,71.55,90400000.0
2009-01-15 14:02:00,71.555,71.59,71.535,71.56,72000000.0
2009-01-15 14:03:00,71.565,71.62,71.525,71.525,68400000.0
2009-01-15 14:04:00,71.52,71.53,71.48,71.5,109600000.0
2009-01-15 14:05:00,71.495,71.525,71.495,71.525,68000000.0
2009-01-15 14:06:00,71.54,71.58,71.525,71.575,81600000.0
2009-01-15 14:07:00,71.57,71.595,71.55,71.555,32400000.0
2009-01-15 14:08:00,71.55,71.56,71.55,71.56,37200000.0
2009-01-15 14:09:00,71.56,71.59,71.56,71.565,26400000.0
2009-01-15 14:10:00,71.565,71.585,71.55,71.565,61200000.0
2009-01-15 14:11:00,71.565,71.58,71.53,71.53,62400000.0
2009-01-15 14:12:00,71.535,71.535,71.49,71.495,32000000.0
2009-01-15 14:13:00,71.49,71.495,71.455,71.475,72800000.0
2009-01-15 14:14:00,71.48,71.555,71.48,71.545,60000000.0
2009-01-15 14:15:00,71.535,71.545,71.51,71.545,47600000.0
2009-01-15 14:16:00,71.545,71.575,71.545,71.575,36000000.0
2009-01-15 14:17:00,71.58,71.59,71.55,71.565,79800000.0
2009-01-15 14:18:00,71.56,71.57,71.545,71.565,53000000.0
2009-01-15 14:19:00,71.55,71.55,71.545,71.545,35200000.0
2009-01-15 14:20:00,71.545,71.545,71.535,71.535,24400000.0
2009-01-15 14:21:00,71.535,71.56,71.455,71.545,168200000.0
2009-01-15 14:22:00,71.545,71.615,71.53,71.605,111200000.0
2009-01-15 14:23:00,71.61,71.67,71.595,71.655,151000000.0
2009-01-15 14:24:00,71.655,71.68,71.585,71.605,89800000.0
2009-01-15 14:25:00,71.605,71.625,71.54,71.55,97400000.0
2009-01-15 14:26:00,71.555,71.595,71.555,71.57,55800000.0
2009-01-15 14:27:00,71.575,71.595,71.545,71.58,149800000.0
2009-01-15 14:28:00,71.565,71.605,71.565,71.605,42000000.0
2009-01-15 14:29:00,71.59,71.605,71.565,71.575,45600000.0
2009-01-15 14:30:00,71.57,71.59,71.555,71.575,59800000.0
2009-01-15 14:31:00,71.58,71.58,71.565,71.565,16800000.0
2009-01-15 14:32:00,71.56,71.565,71.53,71.545,38000000.0
2009-01-15 14:33:00,71.54,71.575,71.54,71.55,33600000.0
2009-01-15 14:34:00,71.55,71.595,71.54,71.595,27600000.0
2009-01-15 14:35:00,71.595,71.595,71.55,71.555,43000000.0
2009-01-15 14:36:00,71.57,71.6,71.535,71.6,95000000.0
2009-01-15 14:37:00,71.605,71.62,71.595,71.6,38400000.0
2009-01-15 14:38:00,71.59,71.605,71.58,71.58,20400000.0
2009-01-15 14:39:00,71.575,71.58,71.555,71.56,40200000.0
2009-01-15 14:40:00,71.56,71.61,71.555,71.595,97200000.0
2009-01-15 14:41:00,71.595,71.625,71.595,71.61,10800000.0
2009-01-15 14:42:00,71.605,71.635,71.57,71.57,100000000.0
2009-01-15 14:43:00,71.565,71.59,71.53,71.535,115400000.0
2009-01-15 14:44:00,71.53,71.61,71.51,71.51,130500000.0
2009-01-15 14:45:00,71.6,71.6,71.53,71.545,166600000.0
2009-01-15 14:46:00,71.54,71.56,71.465,71.5,182400000.0
2009-01-15 14:47:00,71.515,71.54,71.35,71.35,184000000.0
2009-01-15 14:48:00,71.35,71.37,71.265,71.35,125400000.0
2009-01-15 14:49:00,71.355,71.39,71.33,71.335,77400000.0
2009-01-15 14:50:00,71.34,71.365,71.285,71.325,160600000.0
2009-01-15 14:51:00,71.32,71.36,71.29,71.35,158600000.0
2009-01-15 14:52:00,71.345,71.39,71.33,71.37,170800000.0
2009-01-15 14:53:00,71.37,71.395,71.35,71.36,140600000.0
2009-01-15 14:54:00,71.355,71.395,71.28,71.38,164400000.0
2009-01-15 14:55:00,71.375,71.42,71.355,71.365,108600000.0
2009-01-15 14:56:00,71.36,71.42,71.335,71.405,101400000.0
2009-01-15 14:57:00,71.4,71.4,71.36,71.385,68400000.0
2009-01-15 14:58:00,71.39,71.44,71.375,71.435,133400000.0
2009-01-15 14:59:00,71.445,71.535,71.375,71.495,162200000.0
2009-01-15 15:00:00,71.5,71.605,71.5,71.6,157800000.0
2009-01-15 15:01:00,71.6,71.6,71.54,71.54,135400000.0
2009-01-15 15:02:00,71.53,71.535,71.48,71.515,125800000.0
2009-01-15 15:03:00,71.51,71.535,71.46,71.475,83000000.0
2009-01-15 15:04:00,71.48,71.505,71.455,71.495,57800000.0
2009-01-15 15:05:00,71.5,71.53,71.485,71.53,103600000.0
2009-01-15 15:06:00,71.525,71.54,71.49,71.51,79200000.0
2009-01-15 15:07:00,71.515,71.52,71.5,71.5,47000000.0
2009-01-15 15:08:00,71.5,71.515,71.405,71.405,158400000.0
2009-01-15 15:09:00,71.42,71.42,71.31,71.32,173600000.0
2009-01-15 15:10:00,71.315,71.345,71.315,71.315,150000000.0
2009-01-15 15:11:00,71.32,71.35,71.28,71.285,166000000.0
2009-01-15 15:12:00,71.28,71.425,71.265,71.39,249000000.0
2009-01-15 15:13:00,71.38,71.395,71.365,71.395,89600000.0
2009-01-15 15:14:00,71.385,71.425,71.36,71.39,111800000.0
2009-01-15 15:15:00,71.385,71.485,71.385,71.415,145200000.0
2009-01-15 15:16:00,71.405,71.42,71.385,71.395,143600000.0
2009-01-15 15:17:00,71.395,71.43,71.39,71.4,152800000.0
2009-01-15 15:18:00,71.405,71.41,71.375,71.395,120400000.0
2009-01-15 15:19:00,71.395,71.41,71.36,71.365,82000000.0
2009-01-15 15:20:00,71.36,71.38,71.31,71.355,74000000.0
2009-01-15 15:21:00,71.35,71.505,71.35,71.505,53800000.0
2009-01-15 15:22:00,71.51,71.545,71.45,71.465,161200000.0
2009-01-15 15:23:00,71.475,71.515,71.465,71.48,57000000.0
2009-01-15 15:24:00,71.48,71.5,71.48,71.485,19200000.0
2009-01-15 15:25:00,71.48,71.505,71.46,71.475,87800000.0
2009-01-15 15:26:00,71.46,71.48,71.45,71.455,48600000.0
2009-01-15 15:27:00,71.455,71.465,71.415,71.425,140800000.0
2009-01-15 15:28:00,71.43,71.45,71.4,71.42,136800000.0
2009-01-15 15:29:00,71.42,71.435,71.355,71.375,258200000.0
2009-01-15 15:30:00,71.375,71.54,71.34,71.54,242200000.0
2009-01-15 15:31:00,71.53,71.63,71.525,71.565,169200000.0
2009-01-15 15:32:00,71.565,71.635,71.555,71.625,204800000.0
2009-01-15 15:33:00,71.645,71.66,71.61,71.645,90600000.0
2009-01-15 15:34:00,71.655,71.665,71.6,71.625,92800000.0
2009-01-15 15:35:00,71.62,71.63,71.57,71.59,52400000.0
2009-01-15 15:36:00,71.575,71.6,71.55,71.56,81000000.0
2009-01-15 15:37:00,71.555,71.555,71.465,71.5,87200000.0
2009-01-15 15:38:00,71.505,71.515,71.46,71.46,81600000.0
2009-01-15 15:39:00,71.455,71.48,71.435,71.435,66600000.0
2009-01-15 15:40:00,71.435,71.47,71.435,71.445,66400000.0
2009-01-15 15:41:00,71.44,71.46,71.42,71.455,92000000.0
2009-01-15 15:42:00,71.445,71.525,71.445,71.495,83200000.0
2009-01-15 15:43:00,71.505,71.695,71.495,71.595,162400000.0
2009-01-15 15:44:00,71.6,71.615,71.52,71.55,168400000.0
2009-01-15 15:45:00,71.55,71.575,71.52,71.575,211400000.0
2009-01-15 15:46:00,71.57,71.63,71.545,71.545,113200000.0
2009-01-15 15:47:00,71.55,71.61,71.535,71.605,92000000.0
2009-01-15 15:48:00,71.615,71.695,71.6,71.64,117400000.0
2009-01-15 15:49:00,71.645,71.645,71.595,71.61,84400000.0
2009-01-15 15:50:00,71.62,71.695,71.605,71.66,113600000.0
2009-01-15 15:51:00,71.665,71.7,71.66,71.69,73200000.0
2009-01-15 15:52:00,71.695,71.73,71.66,71.7,76000000.0
2009-01-15 15:53:00,71.695,71.73,71.65,71.65,113400000.0
2009-01-15 15:54:00,71.645,71.685,71.63,71.675,69600000.0
2009-01-15 15:55:00,71.675,71.745,71.63,71.65,153600000.0
2009-01-15 15:56:00,71.655,71.7,71.655,71.685,69600000.0
2009-01-15 15:57:00,71.685,71.76,71.68,71.725,135600000.0
2009-01-15 15:58:00,71.725,71.73,71.575,71.625,180200000.0
2009-01-15 15:59:00,71.61,71.67,71.56,71.595,180400000.0
2009-01-15 16:00:00,71.605,71.65,71.59,71.63,137400000.0
2009-01-15 16:01:00,71.625,71.625,71.56,71.565,105200000.0
2009-01-15 16:02:00,71.57,71.655,71.555,71.645,115400000.0
2009-01-15 16:03:00,71.63,71.66,71.6,71.605,128000000.0
2009-01-15 16:04:00,71.61,71.625,71.585,71.625,70200000.0
2009-01-15 16:05:00,71.625,71.63,71.56,71.6,102600000.0
2009-01-15 16:06:00,71.605,71.645,71.56,71.595,123600000.0
2009-01-15 16:07:00,71.6,71.735,71.595,71.725,98800000.0
2009-01-15 16:08:00,71.725,71.8,71.68,71.755,114600000.0
2009-01-15 16:09:00,71.755,71.765,71.725,71.76,85800000.0
2009-01-15 16:10:00,71.75,71.805,71.74,71.74,143400000.0
2009-01-15 16:11:00,71.735,71.78,71.695,71.78,149400000.0
2009-01-15 16:12:00,71.775,71.83,71.745,71.795,101800000.0
2009-01-15 16:13:00,71.79,71.79,71.72,71.745,112000000.0
2009-01-15 16:14:00,71.745,71.745,71.705,71.74,106400000.0
2009-01-15 16:15:00,71.74,71.76,71.69,71.71,123200000.0
2009-01-15 16:16:00,71.715,71.715,71.68,71.695,58800000.0
2009-01-15 16:17:00,71.695,71.73,71.66,71.69,103600000.0
2009-01-15 16:18:00,71.685,71.69,71.645,71.675,44400000.0
2009-01-15 16:19:00,71.67,71.685,71.635,71.66,65800000.0
2009-01-15 16:20:00,71.655,71.665,71.58,71.595,68400000.0
2009-01-15 16:21:00,71.595,71.605,71.57,71.59,62800000.0
2009-01-15 16:22:00,71.57,71.59,71.455,71.505,98600000.0
2009-01-15 16:23:00,71.515,71.53,71.435,71.515,99400000.0
2009-01-15 16:24:00,71.515,71.535,71.455,71.495,102000000.0
2009-01-15 16:25:00,71.5,71.51,71.45,71.465,130800000.0
2009-01-15 16:26:00,71.47,71.56,71.47,71.525,91600000.0
2009-01-15 16:27:00,71.525,71.655,71.515,71.65,89800000.0
2009-01-15 16:28:00,71.645,71.645,71.59,71.59,97000000.0
2009-01-15 16:29:00,71.595,71.625,71.595,71.615,41600000.0
2009-01-15 16:30:00,71.62,71.675,71.57,71.57,114000000.0
2009-01-15 16:31:00,71.565,71.61,71.52,71.525,101800000.0
2009-01-15 16:32:00,71.52,71.52,71.455,71.475,183000000.0
2009-01-15 16:33:00,71.48,71.59,71.475,71.515,137200000.0
2009-01-15 16:34:00,71.52,71.61,71.515,71.57,67200000.0
2009-01-15 16:35:00,71.565,71.57,71.44,71.44,92200000.0
2009-01-15 16:36:00,71.445,71.455,71.405,71.44,90600000.0
2009-01-15 16:37:00,71.425,71.47,71.425,71.465,63200000.0
2009-01-15 16:38:00,71.465,71.5,71.45,71.495,104800000.0
2009-01-15 16:39:00,71.495,71.565,71.495,71.505,80400000.0
2009-01-15 16:40:00,71.5,71.53,71.49,71.5,56400000.0
2009-01-15 16:41:00,71.5,71.5,71.425,71.465,77800000.0
2009-01-15 16:42:00,71.455,71.485,71.425,71.445,67200000.0
2009-01-15 16:43:00,71.44,71.49,71.4,71.4,79200000.0
2009-01-15 16:44:00,71.405,71.445,71.385,71.42,84000000.0
2009-01-15 16:45:00,71.43,71.45,71.365,71.39,110600000.0
2009-01-15 16:46:00,71.395,71.405,71.34,71.355,105600000.0
2009-01-15 16:47:00,71.36,71.36,71.255,71.26,108000000.0
2009-01-15 16:48:00,71.255,71.31,71.23,71.24,111200000.0
2009-01-15 16:49:00,71.205,71.245,71.165,71.165,121200000.0
2009-01-15 16:50:00,71.165,71.225,71.155,71.2,118400000.0
2009-01-15 16:51:00,71.205,71.21,71.075,71.095,118400000.0
2009-01-15 16:52:00,71.09,71.175,71.05,71.14,106800000.0
2009-01-15 16:53:00,71.135,71.155,71.105,71.15,77400000.0
2009-01-15 16:54:00,71.155,71.165,71.13,71.165,38400000.0
2009-01-15 16:55:00,71.16,71.205,71.155,71.205,62400000.0
2009-01-15 16:56:00,71.21,71.215,71.18,71.195,55200000.0
2009-01-15 16:57:00,71.2,71.215,71.18,71.2,49200000.0
2009-01-15 16:58:00,71.195,71.195,71.14,71.15,33600000.0
2009-01-15 16:59:00,71.15,71.175,71.085,71.12,141800000.0
2009-01-15 17:00:00,71.115,71.22,71.115,71.165,259400000.0
2009-01-15 17:01:00,71.165,71.22,71.145,71.145,215000000.0
2009-01-15 17:02:00,71.13,71.195,71.08,71.135,201000000.0
2009-01-15 17:03:00,71.145,71.195,71.135,71.195,211600000.0
2009-01-15 17:04:00,71.2,71.21,71.175,71.205,150000000.0
2009-01-15 17:05:00,71.22,71.22,71.15,71.19,184000000.0
2009-01-15 17:06:00,71.185,71.215,71.11,71.14,160400000.0
2009-01-15 17:07:00,71.145,71.15,71.07,71.095,190200000.0
2009-01-15 17:08:00,71.09,71.105,71.035,71.1,148800000.0
2009-01-15 17:09:00,71.1,71.115,71.065,71.08,250000000.0
2009-01-15 17:10:00,71.08,71.08,71.0,71.045,218400000.0
2009-01-15 17:11:00,71.055,71.07,71.025,71.055,232600000.0
2009-01-15 17:12:00,71.055,71.06,70.99,71.02,185600000.0
2009-01-15 17:13:00,71.015,71.03,70.98,71.0,116600000.0
2009-01-15 17:14:00,70.995,71.015,70.955,71.01,168800000.0
2009-01-15 17:15:00,71.015,71.06,70.99,71.055,151400000.0
2009-01-15 17:16:00,71.055,71.075,71.025,71.025,190200000.0
2009-01-15 17:17:00,71.015,71.04,70.975,71.0,262800000.0
2009-01-15 17:18:00,70.99,71.02,70.97,70.98,194800000.0
2009-01-15 17:19:00,70.97,70.99,70.905,70.935,153200000.0
2009-01-15 17:20:00,70.94,70.985,70.93,70.95,94400000.0
2009-01-15 17:21:00,70.935,71.02,70.92,70.98,132200000.0
2009-01-15 17:22:00,70.98,71.04,70.96,70.97,201200000.0
2009-01-15 17:23:00,70.975,71.01,70.875,70.895,172800000.0
2009-01-15 17:24:00,70.89,70.925,70.8,70.805,188000000.0
2009-01-15 17:25:00,70.82,70.845,70.775,70.775,169200000.0
2009-01-15 17:26:00,70.775,70.785,70.705,70.745,174000000.0
2009-01-15 17:27:00,70.745,70.83,70.74,70.775,245200000.0
2009-01-15 17:28:00,70.775,70.82,70.755,70.805,233800000.0
2009-01-15 17:29:00,70.81,70.84,70.79,70.82,206400000.0
2009-01-15 17:30:00,70.82,70.885,70.82,70.865,263600000.0
2009-01-15 17:31:00,70.865,70.905,70.845,70.895,200400000.0
2009-01-15 17:32:00,70.885,70.935,70.845,70.85,236400000.0
2009-01-15 17:33:00,70.845,70.85,70.725,70.725,210800000.0
2009-01-15 17:34:00,70.725,70.82,70.725,70.74,161400000.0
2009-01-15 17:35:00,70.74,70.815,70.74,70.805,188800000.0
2009-01-15 17:36:00,70.795,70.81,70.75,70.79,204600000.0
2009-01-15 17:37:00,70.785,70.805,70.675,70.71,159400000.0
2009-01-15 17:38:00,70.705,70.735,70.63,70.655,219800000.0
2009-01-15 17:39:00,70.655,70.73,70.655,70.73,197200000.0
2009-01-15 17:40:00,70.725,70.855,70.725,70.825,166000000.0
2009-01-15 17:41:00,70.82,70.88,70.81,70.86,135200000.0
2009-01-15 17:42:00,70.85,70.855,70.815,70.83,252200000.0
2009-01-15 17:43:00,70.82,70.89,70.8,70.86,255000000.0
2009-01-15 17:44:00,70.86,70.9,70.845,70.885,160400000.0
2009-01-15 17:45:00,70.89,70.965,70.865,70.95,172400000.0
2009-01-15 17:46:00,70.955,70.955,70.885,70.895,231600000.0
2009-01-15 17:47:00,70.895,70.905,70.85,70.87,117200000.0
2009-01-15 17:48:00,70.87,71.035,70.86,71.02,141400000.0
2009-01-15 17:49:00,71.025,71.11,71.025,71.09,156000000.0
2009-01-15 17:50:00,71.09,71.19,71.015,71.025,187800000.0
2009-01-15 17:51:00,71.01,71.015,70.93,70.94,185200000.0
2009-01-15 17:52:00,70.945,71.055,70.925,71.045,173200000.0
2009-01-15 17:53:00,71.045,71.07,71.0,71.01,165200000.0
2009-01-15 17:54:00,71.005,71.015,70.97,70.985,188800000.0
2009-01-15 17:55:00,70.985,71.03,70.985,71.0,144800000.0
2009-01-15 17:56:00,71.005,71.06,71.005,71.06,291600000.0
2009-01-15 17:57:00,71.055,71.075,70.915,70.93,319000000.0
2009-01-15 17:58:00,70.93,71.005,70.925,71.0,212200000.0
2009-01-15 17:59:00,71.0,71.015,70.87,70.87,283800000.0
2009-01-15 18:00:00,70.88,70.9,70.82,70.825,292000000.0
2009-01-15 18:01:00,70.825,70.875,70.73,70.745,163600000.0
2009-01-15 18:02:00,70.755,70.76,70.645,70.685,260200000.0
2009-01-15 18:03:00,70.69,70.73,70.67,70.705,193200000.0
2009-01-15 18:04:00,70.715,70.765,70.715,70.765,222600000.0
2009-01-15 18:05:00,70.765,70.82,70.76,70.815,217200000.0
2009-01-15 18:06:00,70.81,70.82,70.775,70.8,263400000.0
2009-01-15 18:07:00,70.8,70.805,70.74,70.79,158000000.0
2009-01-15 18:08:00,70.795,70.825,70.765,70.825,112800000.0
2009-01-15 18:09:00,70.82,70.89,70.815,70.855,196600000.0
2009-01-15 18:10:00,70.855,70.91,70.83,70.83,231200000.0
2009-01-15 18:11:00,70.83,70.935,70.83,70.935,282800000.0
2009-01-15 18:12:00,70.935,70.995,70.915,70.92,180400000.0
2009-01-15 18:13:00,70.92,70.955,70.89,70.93,242600000.0
2009-01-15 18:14:00,70.92,71.005,70.915,70.98,187800000.0
2009-01-15 18:15:00,70.98,70.98,70.945,70.95,81200000.0
2009-01-15 18:16:00,70.955,70.965,70.905,70.94,107400000.0
2009-01-15 18:17:00,70.945,70.96,70.905,70.905,68800000.0
2009-01-15 18:18:00,70.905,70.91,70.87,70.87,114000000.0
2009-01-15 18:19:00,70.87,70.87,70.84,70.85,53600000.0
2009-01-15 18:20:00,70.845,70.865,70.82,70.82,69600000.0
2009-01-15 18:21:00,70.82,70.895,70.81,70.845,181000000.0
2009-01-15 18:22:00,70.84,70.87,70.805,70.81,180600000.0
2009-01-15 18:23:00,70.815,70.95,70.815,70.935,182400000.0
2009-01-15 18:24:00,70.945,70.945,70.885,70.94,157600000.0
2009-01-15 18:25:00,70.94,70.995,70.935,70.995,194000000.0
2009-01-15 18:26:00,70.985,71.06,70.98,71.04,199400000.0
2009-01-15 18:27:00,71.045,71.1,71.02,71.095,76400000.0
2009-01-15 18:28:00,71.095,71.135,71.065,71.07,91800000.0
2009-01-15 18:29:00,71.06,71.09,71.025,71.025,54000000.0
2009-01-15 18:30:00,71.02,71.07,71.02,71.065,43200000.0
2009-01-15 18:31:00,71.055,71.125,71.055,71.105,93200000.0
2009-01-15 18:32:00,71.105,71.155,71.08,71.155,60000000.0
2009-01-15 18:33:00,71.155,71.19,71.13,71.13,70800000.0
2009-01-15 18:34:00,71.12,71.155,71.075,71.125,74200000.0
2009-01-15 18:35:00,71.115,71.115,71.035,71.055,71400000.0
2009-01-15 18:36:00,71.06,71.065,70.98,71.005,131600000.0
2009-01-15 18:37:00,71.01,71.025,70.985,71.005,58400000.0
2009-01-15 18:38:00,71.005,71.005,70.945,70.975,114200000.0
2009-01-15 18:39:00,70.965,70.965,70.9,70.925,91000000.0
2009-01-15 18:40:00,70.925,70.93,70.855,70.93,87600000.0
2009-01-15 18:41:00,70.925,70.935,70.885,70.9,58800000.0
2009-01-15 18:42:00,70.895,70.945,70.87,70.87,44400000.0
2009-01-15 18:43:00,70.87,70.89,70.835,70.89,80400000.0
2009-01-15 18:44:00,70.885,70.905,70.845,70.865,83600000.0
2009-01-15 18:45:00,70.865,70.88,70.85,70.85,25200000.0
2009-01-15 18:46:00,70.87,70.88,70.85,70.86,33600000.0
2009-01-15 18:47:00,70.865,70.935,70.865,70.925,61200000.0
2009-01-15 18:48:00,70.915,70.93,70.885,70.905,86800000.0
2009-01-15 18:49:00,70.905,70.965,70.905,70.935,54400000.0
2009-01-15 18:50:00,70.935,70.965,70.93,70.965,48400000.0
2009-01-15 18:51:00,70.97,71.015,70.97,71.01,31200000.0
2009-01-15 18:52:00,71.015,71.015,70.99,70.995,22800000.0
2009-01-15 18:53:00,70.99,71.005,70.975,71.005,41600000.0
2009-01-15 18:54:00,71.005,71.01,70.97,70.99,81200000.0
2009-01-15 18:55:00,70.99,71.045,70.99,71.035,95600000.0
2009-01-15 18:56:00,71.04,71.04,70.99,71.015,62200000.0
2009-01-15 18:57:00,71.01,71.04,71.005,71.04,50400000.0
2009-01-15 18:58:00,71.025,71.035,70.98,70.985,26200000.0
2009-01-15 18:59:00,71.0,71.0,70.945,70.945,59800000.0
2009-01-15 19:00:00,70.93,70.95,70.9,70.92,30000000.0
2009-01-15 19:01:00,70.925,70.96,70.9,70.96,36800000.0
2009-01-15 19:02:00,70.96,71.04,70.955,71.035,88600000.0
2009-01-15 19:03:00,71.025,71.05,71.025,71.04,44000000.0
2009-01-15 19:04:00,71.035,71.04,70.985,71.005,55200000.0
2009-01-15 19:05:00,71.0,71.0,70.895,70.895,78800000.0
2009-01-15 19:06:00,70.89,70.94,70.765,70.795,178600000.0
2009-01-15 19:07:00,70.795,70.8,70.745,70.79,75800000.0
2009-01-15 19:08:00,70.78,70.815,70.775,70.795,69000000.0
2009-01-15 19:09:00,70.79,70.83,70.775,70.82,60600000.0
2009-01-15 19:10:00,70.815,70.82,70.79,70.805,39200000.0
2009-01-15 19:11:00,70.8,70.8,70.765,70.79,63600000.0
2009-01-15 19:12:00,70.785,70.81,70.775,70.805,145600000.0
2009-01-15 19:13:00,70.795,70.83,70.775,70.825,46000000.0
2009-01-15 19:14:00,70.83,70.885,70.83,70.845,65600000.0
2009-01-15 19:15:00,70.84,70.845,70.79,70.795,50400000.0
2009-01-15 19:16:00,70.795,70.805,70.775,70.79,46800000.0
2009-01-15 19:17:00,70.785,70.87,70.785,70.81,81200000.0
2009-01-15 19:18:00,70.81,70.855,70.805,70.845,93600000.0
2009-01-15 19:19:00,70.855,70.885,70.835,70.865,45800000.0
2009-01-15 19:20:00,70.865,70.9,70.86,70.895,34800000.0
2009-01-15 19:21:00,70.89,70.9,70.86,70.865,24800000.0
2009-01-15 19:22:00,70.86,70.88,70.84,70.855,39600000.0
2009-01-15 19:23:00,70.855,70.875,70.845,70.87,27600000.0
2009-01-15 19:24:00,70.865,70.885,70.855,70.875,52800000.0
2009-01-15 19:25:00,70.855,70.865,70.84,70.85,43200000.0
2009-01-15 19:26:00,70.865,70.91,70.84,70.9,40800000.0
2009-01-15 19:27:00,70.9,70.94,70.89,70.89,27600000.0
2009-01-15 19:28:00,70.89,70.895,70.86,70.875,32400000.0
2009-01-15 19:29:00,70.88,70.905,70.87,70.885,24000000.0
2009-01-15 19:30:00,70.88,70.88,70.78,70.78,76000000.0
2009-01-15 19:31:00,70.785,70.8,70.745,70.785,136800000.0
2009-01-15 19:32:00,70.78,70.805,70.78,70.8,25200000.0
2009-01-15 19:33:00,70.82,70.845,70.805,70.81,21600000.0
2009-01-15 19:34:00,70.81,70.81,70.725,70.725,119200000.0
2009-01-15 19:35:00,70.72,70.785,70.72,70.775,83200000.0
2009-01-15 19:36:00,70.785,70.785,70.76,70.76,15600000.0
2009-01-15 19:37:00,70.755,70.76,70.74,70.74,10800000.0
2009-01-15 19:38:00,70.745,70.745,70.66,70.69,50000000.0
2009-01-15 19:39:00,70.68,70.705,70.63,70.635,34400000.0
2009-01-15 19:40:00,70.64,70.665,70.605,70.64,85600000.0
2009-01-15 19:41:00,70.645,70.71,70.63,70.71,36000000.0
2009-01-15 19:42:00,70.71,70.74,70.7,70.715,36000000.0
2009-01-15 19:43:00,70.71,70.77,70.71,70.77,19200000.0
2009-01-15 19:44:00,70.77,70.775,70.765,70.775,7200000.0
2009-01-15 19:45:00,70.775,70.775,70.75,70.765,28800000.0
2009-01-15 19:46:00,70.77,70.785,70.765,70.78,81200001.0
2009-01-15 19:47:00,70.785,70.86,70.78,70.855,58600000.0
2009-01-15 19:48:00,70.86,70.86,70.82,70.82,25200000.0
2009-01-15 19:49:00,70.825,70.845,70.785,70.83,93000000.0
2009-01-15 19:50:00,70.825,70.83,70.73,70.74,106000000.0
2009-01-15 19:51:00,70.74,70.83,70.74,70.805,137600000.0
2009-01-15 19:52:00,70.795,70.835,70.79,70.815,87000000.0
2009-01-15 19:53:00,70.82,70.865,70.77,70.865,114000000.0
2009-01-15 19:54:00,70.87,70.945,70.865,70.935,132400000.0
2009-01-15 19:55:00,70.94,70.945,70.885,70.9,49200000.0
2009-01-15 19:56:00,70.905,70.93,70.895,70.915,86800000.0
2009-01-15 19:57:00,70.91,70.93,70.905,70.92,42000000.0
2009-01-15 19:58:00,70.925,70.935,70.905,70.91,36000000.0
2009-01-15 19:59:00,70.905,70.92,70.885,70.92,27600000.0
2009-01-15 20:00:00,70.92,70.92,70.885,70.9,37200000.0
2009-01-15 20:01:00,70.9,70.915,70.885,70.895,51600000.0
2009-01-15 20:02:00,70.9,70.905,70.87,70.87,21600000.0
2009-01-15 20:03:00,70.875,70.89,70.84,70.865,32400000.0
2009-01-15 20:04:00,70.87,70.87,70.85,70.865,18000000.0
2009-01-15 20:05:00,70.87,70.89,70.865,70.88,12000000.0
2009-01-15 20:06:00,70.875,70.89,70.87,70.875,14000000.0
2009-01-15 20:07:00,70.89,70.89,70.85,70.85,3600000.0
2009-01-15 20:08:00,70.875,70.875,70.855,70.855,13600000.0
2009-01-15 20:09:00,70.845,70.865,70.845,70.85,11200000.0
2009-01-15 20:10:00,70.855,70.875,70.845,70.87,22800000.0
2009-01-15 20:11:00,70.865,70.87,70.83,70.83,33600000.0
2009-01-15 20:12:00,70.85,70.85,70.75,70.755,111000000.0
2009-01-15 20:13:00,70.745,70.79,70.745,70.76,48000000.0
2009-01-15 20:14:00,70.755,70.795,70.755,70.78,13200000.0
2009-01-15 20:15:00,70.775,70.775,70.755,70.775,18800000.0
2009-01-15 20:16:00,70.795,70.815,70.775,70.8,27400000.0
2009-01-15 20:17:00,70.8,70.835,70.78,70.82,44000000.0
2009-01-15 20:18:00,70.82,70.83,70.8,70.805,28800000.0
2009-01-15 20:19:00,70.81,70.89,70.805,70.805,72000000.0
2009-01-15 20:20:00,70.81,70.84,70.78,70.785,77000000.0
2009-01-15 20:21:00,70.79,70.825,70.79,70.82,48000000.0
2009-01-15 20:22:00,70.825,70.84,70.825,70.825,16800000.0
2009-01-15 20:23:00,70.825,70.84,70.81,70.82,33600000.0
2009-01-15 20:24:00,70.825,70.83,70.805,70.815,24000000.0
2009-01-15 20:25:00,70.805,70.83,70.8,70.82,21600000.0
2009-01-15 20:26:00,70.815,70.825,70.815,70.82,8400000.0
2009-01-15 20:27:00,70.825,70.84,70.82,70.82,22600000.0
2009-01-15 20:28:00,70.825,70.845,70.82,70.825,26400000.0
2009-01-15 20:29:00,70.83,70.855,70.82,70.85,44400000.0
2009-01-15 20:30:00,70.855,70.92,70.855,70.92,38400000.0
2009-01-15 20:31:00,70.925,70.975,70.92,70.945,66800000.0
2009-01-15 20:32:00,70.95,70.985,70.945,70.975,50000000.0
2009-01-15 20:33:00,70.98,71.015,70.97,70.99,70800000.0
2009-01-15 20:34:00,70.975,71.01,70.96,70.97,56400000.0
2009-01-15 20:35:00,70.975,70.99,70.97,70.97,15600000.0
2009-01-15 20:36:00,70.98,70.98,70.945,70.965,40800000.0
2009-01-15 20:37:00,70.975,71.04,70.975,71.04,61200000.0
2009-01-15 20:38:00,71.035,71.075,71.03,71.065,65400000.0
2009-01-15 20:39:00,71.065,71.11,71.065,71.1,51400000.0
2009-01-15 20:40:00,71.105,71.165,71.095,71.155,86000000.0
2009-01-15 20:41:00,71.15,71.155,71.07,71.08,66400000.0
2009-01-15 20:42:00,71.09,71.095,71.065,71.085,36000000.0
2009-01-15 20:43:00,71.09,71.09,71.045,71.055,36800000.0
2009-01-15 20:44:00,71.055,71.07,71.05,71.065,25200000.0
2009-01-15 20:45:00,71.07,71.07,71.035,71.065,26400000.0
2009-01-15 20:46:00,71.06,71.06,71.015,71.025,27600000.0
2009-01-15 20:47:00,71.03,71.055,71.025,71.04,26400000.0
2009-01-15 20:48:00,71.045,71.05,71.02,71.03,42000000.0
2009-01-15 20:49:00,71.03,71.035,70.955,70.98,72400000.0
2009-01-15 20:50:00,70.985,71.06,70.975,71.055,33600000.0
2009-01-15 20:51:00,71.05,71.23,71.05,71.23,91000000.0
2009-01-15 20:52:00,71.225,71.225,71.195,71.215,70600000.0
2009-01-15 20:53:00,71.215,71.245,71.195,71.245,34800000.0
2009-01-15 20:54:00,71.24,71.31,71.235,71.27,104000000.0
2009-01-15 20:55:00,71.275,71.335,71.26,71.33,118400000.0
2009-01-15 20:56:00,71.335,71.34,71.31,71.33,70600000.0
2009-01-15 20:57:00,71.34,71.375,71.33,71.345,76800000.0
2009-01-15 20:58:00,71.35,71.41,71.35,71.39,55200000.0
2009-01-15 20:59:00,71.395,71.49,71.395,71.49,121600002.0
2009-01-15 21:00:00,71.485,71.53,71.45,71.505,98000000.0
2009-01-15 21:01:00,71.485,71.5,71.415,71.445,134000000.0
2009-01-15 21:02:00,71.455,71.46,71.42,71.435,51600000.0
2009-01-15 21:03:00,71.445,71.505,71.43,71.5,76000000.0
2009-01-15 21:04:00,71.485,71.485,71.425,71.44,261600000.0
2009-01-15 21:05:00,71.43,71.475,71.43,71.47,528800000.0
2009-01-15 21:06:00,71.475,71.575,71.465,71.555,112800000.0
2009-01-15 21:07:00,71.52,71.555,71.515,71.535,61000000.0
2009-01-15 21:08:00,71.54,71.555,71.495,71.55,66600000.0
2009-01-15 21:09:00,71.555,71.585,71.53,71.585,67200000.0
2009-01-15 21:10:00,71.59,71.62,71.57,71.575,64800000.0
2009-01-15 21:11:00,71.57,71.575,71.515,71.525,50000000.0
2009-01-15 21:12:00,71.525,71.56,71.505,71.54,57600000.0
2009-01-15 21:13:00,71.55,71.55,71.495,71.5,69200000.0
2009-01-15 21:14:00,71.505,71.52,71.48,71.485,33600000.0
2009-01-15 21:15:00,71.48,71.48,71.41,71.455,148800001.0
2009-01-15 21:16:00,71.44,71.49,71.44,71.48,85200000.0
2009-01-15 21:17:00,71.485,71.505,71.48,71.5,54000000.0
2009-01-15 21:18:00,71.515,71.53,71.49,71.495,78800000.0
2009-01-15 21:19:00,71.49,71.53,71.49,71.515,71200000.0
2009-01-15 21:20:00,71.52,71.61,71.52,71.585,38400000.0
2009-01-15 21:21:00,71.6,71.615,71.57,71.595,91600000.0
2009-01-15 21:22:00,71.605,71.645,71.59,71.625,80000000.0
2009-01-15 21:23:00,71.62,71.63,71.58,71.59,50000000.0
2009-01-15 21:24:00,71.595,71.595,71.515,71.545,68200000.0
2009-01-15 21:25:00,71.54,71.555,71.515,71.535,46400000.0
2009-01-15 21:26:00,71.53,71.555,71.495,71.555,72400000.0
2009-01-15 21:27:00,71.565,71.615,71.555,71.565,112400000.0
2009-01-15 21:28:00,71.56,71.61,71.555,71.61,80800000.0
2009-01-15 21:29:00,71.605,71.655,71.595,71.605,90600000.0
2009-01-15 21:30:00,71.605,71.65,71.585,71.64,53600000.0
2009-01-15 21:31:00,71.64,71.72,71.635,71.68,128400000.0
2009-01-15 21:32:00,71.685,71.695,71.655,71.68,111400000.0
2009-01-15 21:33:00,71.67,71.69,71.655,71.67,90200000.0
2009-01-15 21:34:00,71.665,71.7,71.665,71.68,90400000.0
2009-01-15 21:35:00,71.68,71.685,71.645,71.65,33600000.0
2009-01-15 21:36:00,71.64,71.655,71.575,71.59,74000000.0
2009-01-15 21:37:00,71.595,71.61,71.565,71.565,67200000.0
2009-01-15 21:38:00,71.57,71.61,71.56,71.61,92400000.0
2009-01-15 21:39:00,71.625,71.685,71.6,71.66,75400000.0
2009-01-15 21:40:00,71.67,71.77,71.665,71.755,105800000.0
2009-01-15 21:41:00,71.755,71.775,71.735,71.77,65600000.0
2009-01-15 21:42:00,71.765,71.9,71.755,71.9,112600000.0
2009-01-15 21:43:00,71.89,72.025,71.88,71.97,142400000.0
2009-01-15 21:44:00,71.985,72.025,71.945,72.015,107400000.0
2009-01-15 21:45:00,72.025,72.03,71.955,71.99,128600000.0
2009-01-15 21:46:00,71.985,72.045,71.985,72.03,182200000.0
2009-01-15 21:47:00,72.03,72.07,71.96,71.96,209599999.0
2009-01-15 21:48:00,71.95,71.96,71.91,71.925,103200000.0
2009-01-15 21:49:00,71.92,71.92,71.835,71.85,70800000.0
2009-01-15 21:50:00,71.845,71.865,71.825,71.835,92400000.0
2009-01-15 21:51:00,71.84,71.845,71.765,71.795,96800000.0
2009-01-15 21:52:00,71.79,71.795,71.745,71.785,90000000.0
2009-01-15 21:53:00,71.79,71.805,71.775,71.78,67600000.0
2009-01-15 21:54:00,71.775,71.785,71.715,71.72,532000000.0
2009-01-15 21:55:00,71.715,71.74,71.71,71.715,282800002.0
2009-01-15 21:56:00,71.705,71.72,71.69,71.7,63800000.0
2009-01-15 21:57:00,71.7,71.735,71.7,71.73,75600000.0
2009-01-15 21:58:00,71.735,71.74,71.675,71.725,130800000.0
2009-01-15 21:59:00,71.725,71.725,71.645,71.645,121200000.0
2009-01-15 22:00:00,71.645,71.705,71.625,71.7,218800001.0
2009-01-15 22:01:00,71.705,71.785,71.69,71.785,63000000.0
2009-01-15 22:02:00,71.795,71.795,71.76,71.76,81600000.0
2009-01-15 22:03:00,71.765,71.815,71.765,71.795,34600000.0
2009-01-15 22:04:00,71.79,71.8,71.745,71.745,70600000.0
2009-01-15 22:05:00,71.74,71.76,71.72,71.72,46200000.0
2009-01-15 22:06:00,71.72,71.73,71.705,71.72,66000000.0
2009-01-15 22:07:00,71.72,71.735,71.67,71.68,86799999.0
2009-01-15 22:08:00,71.67,71.675,71.62,71.63,49200000.0
2009-01-15 22:09:00,71.645,71.645,71.62,71.625,30000000.0
2009-01-15 22:10:00,71.63,71.65,71.615,71.64,31200000.0
2009-01-15 22:11:00,71.635,71.675,71.62,71.67,47400000.0
2009-01-15 22:12:00,71.66,71.665,71.62,71.62,33200000.0
2009-01-15 22:13:00,71.62,71.635,71.615,71.63,31200000.0
2009-01-15 22:14:00,71.63,71.655,71.595,71.655,139000000.0
2009-01-15 22:15:00,71.655,71.67,71.655,71.67,6400000.0
2009-01-15 22:16:00,71.665,71.675,71.63,71.675,51000000.0
2009-01-15 22:17:00,71.67,71.675,71.64,71.66,254600000.0
2009-01-15 22:18:00,71.665,71.73,71.665,71.71,180200000.0
2009-01-15 22:19:00,71.71,71.75,71.7,71.745,100400000.0
2009-01-15 22:20:00,71.74,71.765,71.73,71.75,40800000.0
2009-01-15 22:21:00,71.745,71.81,71.745,71.805,57600000.0
2009-01-15 22:22:00,71.81,71.825,71.765,71.795,91200000.0
2009-01-15 22:23:00,71.795,71.825,71.785,71.82,24000000.0
2009-01-15 22:24:00,71.825,71.83,71.735,71.765,46800000.0
2009-01-15 22:25:00,71.78,71.78,71.685,71.695,101999999.0
2009-01-15 22:26:00,71.695,71.695,71.65,71.655,100400000.0
2009-01-15 22:27:00,71.655,71.655,71.585,71.6,59400000.0
2009-01-15 22:28:00,71.605,71.65,71.605,71.645,33600000.0
2009-01-15 22:29:00,71.65,71.66,71.645,71.655,13200000.0
2009-01-15 22:30:00,71.655,71.655,71.585,71.62,76000000.0
2009-01-15 22:31:00,71.62,71.64,71.56,71.615,193600000.0
2009-01-15 22:32:00,71.615,71.645,71.595,71.63,73800000.0
2009-01-15 22:33:00,71.63,71.645,71.605,71.625,76000000.0
2009-01-15 22:34:00,71.625,71.665,71.625,71.645,44400000.0
2009-01-15 22:35:00,71.65,71.655,71.625,71.645,57000000.0
2009-01-15 22:36:00,71.645,71.665,71.63,71.655,32200000.0
2009-01-15 22:37:00,71.655,71.655,71.635,71.65,25200000.0
2009-01-15 22:38:00,71.665,71.665,71.645,71.645,26600000.0
2009-01-15 22:39:00,71.645,71.715,71.645,71.715,42600000.0
2009-01-15 22:40:00,71.715,71.715,71.64,71.65,112800000.0
2009-01-15 22:41:00,71.655,71.66,71.615,71.615,34400000.0
2009-01-15 22:42:00,71.605,71.615,71.59,71.605,18000000.0
2009-01-15 22:43:00,71.61,71.63,71.605,71.61,20400000.0
2009-01-15 22:44:00,71.61,71.62,71.575,71.585,61600000.0
2009-01-15 22:45:00,71.585,71.585,71.52,71.545,115000000.0
2009-01-15 22:46:00,71.545,71.575,71.515,71.52,335800001.0
2009-01-15 22:47:00,71.515,71.6,71.515,71.6,217000000.0
2009-01-15 22:48:00,71.605,71.64,71.595,71.63,44800000.0
2009-01-15 22:49:00,71.635,71.64,71.605,71.625,26400000.0
2009-01-15 22:50:00,71.63,71.635,71.595,71.61,183200000.0
2009-01-15 22:51:00,71.61,71.62,71.61,71.62,19600000.0
2009-01-15 22:52:00,71.63,71.68,71.63,71.67,132200000.0
2009-01-15 22:53:00,71.69,71.69,71.675,71.685,73000000.0
2009-01-15 22:54:00,71.695,71.695,71.595,71.655,135600000.0
2009-01-15 22:55:00,71.67,71.7,71.655,71.69,41800000.0
2009-01-15 22:56:00,71.665,71.71,71.665,71.7,33000000.0
2009-01-15 22:57:00,71.7,71.75,71.69,71.735,31200000.0
2009-01-15 22:58:00,71.72,71.75,71.705,71.75,67200000.0
2009-01-15 22:59:00,71.76,71.775,71.73,71.75,68200000.0
2009-01-15 23:00:00,71.745,71.76,71.71,71.73,49200000.0
2009-01-15 23:01:00,71.725,71.74,71.68,71.715,32000000.0
2009-01-15 23:02:00,71.725,71.74,71.705,71.74,59800000.0
2009-01-15 23:03:00,71.73,71.805,71.73,71.805,84200000.0
2009-01-15 23:04:00,71.795,71.795,71.755,71.765,73200000.0
2009-01-15 23:05:00,71.775,71.79,71.765,71.775,17800000.0
2009-01-15 23:06:00,71.765,71.765,71.76,71.76,3600000.0
2009-01-15 23:07:00,71.765,71.765,71.745,71.745,34800000.0
2009-01-15 23:08:00,71.745,71.77,71.745,71.755,19200000.0
2009-01-15 23:09:00,71.76,71.76,71.745,71.745,49600000.0
2009-01-15 23:10:00,71.745,71.77,71.745,71.745,43600000.0
2009-01-15 23:11:00,71.745,71.75,71.745,71.745,14800000.0
2009-01-15 23:12:00,71.745,71.745,71.745,71.745,10800000.0
2009-01-15 23:13:00,71.745,71.745,71.745,71.745,23000000.0
2009-01-15 23:14:00,71.745,71.745,71.745,71.745,19200000.0
2009-01-15 23:15:00,71.745,71.745,71.7,71.71,10200000.0
2009-01-15 23:16:00,71.705,71.715,71.67,71.71,31000000.0
2009-01-15 23:17:00,71.705,71.71,71.7,71.705,14400000.0
2009-01-15 23:18:00,71.7,71.72,71.685,71.72,27600000.0
2009-01-15 23:19:00,71.715,71.74,71.705,71.74,28800000.0
2009-01-15 23:20:00,71.75,71.77,71.745,71.75,21400000.0
2009-01-15 23:21:00,71.755,71.765,71.725,71.725,26200000.0
2009-01-15 23:22:00,71.73,71.73,71.715,71.72,4800000.0
2009-01-15 23:23:00,71.74,71.75,71.74,71.75,8400000.0
2009-01-15 23:24:00,71.755,71.76,71.755,71.76,6000000.0
2009-01-15 23:25:00,71.755,71.76,71.735,71.735,27600000.0
2009-01-15 23:26:00,71.715,71.73,71.66,71.69,88800000.0
2009-01-15 23:27:00,71.69,71.705,71.685,71.705,45800000.0
2009-01-15 23:28:00,71.7,71.705,71.7,71.705,2400000.0
2009-01-15 23:29:00,71.72,71.72,71.705,71.72,27400000.0
2009-01-15 23:30:00,71.72,71.735,71.69,71.73,47600000.0
2009-01-15 23:31:00,71.73,71.735,71.725,71.725,6000000.0
2009-01-15 23:32:00,71.72,71.72,71.72,71.72,2400000.0
2009-01-15 23:33:00,71.725,71.745,71.725,71.745,2400000.0
2009-01-15 23:34:00,71.735,71.745,71.73,71.73,6000000.0
2009-01-15 23:35:00,71.725,71.8,71.72,71.75,82000000.0
2009-01-15 23:36:00,71.765,71.77,71.745,71.745,40200000.0
2009-01-15 23:37:00,71.76,71.77,71.705,71.735,53400000.0
2009-01-15 23:38:00,71.74,71.75,71.74,71.74,7200000.0
2009-01-15 23:39:00,71.73,71.73,71.69,71.69,12000000.0
2009-01-15 23:40:00,71.69,71.695,71.685,71.685,10800000.0
2009-01-15 23:41:00,71.69,71.69,71.655,71.655,45000000.0
2009-01-15 23:42:00,71.655,71.665,71.63,71.665,70400000.0
2009-01-15 23:43:00,71.66,71.66,71.63,71.65,53400000.0
2009-01-15 23:44:00,71.65,71.655,71.63,71.63,45600000.0
2009-01-15 23:45:00,71.63,71.635,71.595,71.61,51400000.0
2009-01-15 23:46:00,71.62,71.625,71.59,71.6,15200000.0
2009-01-15 23:47:00,71.6,71.64,71.59,71.6,29200000.0
2009-01-15 23:48:00,71.6,71.66,71.6,71.62,51500001.0
2009-01-15 23:49:00,71.63,71.635,71.63,71.635,3600000.0
2009-01-15 23:50:00,71.645,71.645,71.63,71.64,18000000.0
2009-01-15 23:51:00,71.635,71.64,71.63,71.63,19600000.0
2009-01-15 23:52:00,71.625,71.64,71.625,71.625,8400000.0
2009-01-15 23:53:00,71.63,71.635,71.62,71.63,8400000.0
2009-01-15 23:54:00,71.635,71.635,71.62,71.625,6000000.0
2009-01-15 23:55:00,71.625,71.635,71.625,71.635,3600000.0
2009-01-15 23:56:00,71.635,71.64,71.625,71.64,12000000.0
2009-01-15 23:57:00,71.63,71.665,71.63,71.665,16800000.0
2009-01-15 23:58:00,71.67,71.68,71.62,71.66,86800000.0
2009-01-15 23:59:00,71.68,71.705,71.625,71.66,122200000.0
2009-01-16 00:00:00,71.69,71.7,71.69,71.69,9600000.0
2009-01-16 00:01:00,71.7,71.7,71.67,71.67,9600000.0
2009-01-16 00:02:00,71.68,71.69,71.68,71.69,9600000.0
2009-01-16 00:03:00,71.7,71.7,71.68,71.69,9600000.0
2009-01-16 00:04:00,71.7,71.71,71.685,71.71,9600000.0
2009-01-16 00:05:00,71.715,71.715,71.7,71.7,16600000.0
2009-01-16 00:06:00,71.705,71.74,71.695,71.705,127399995.0
2009-01-16 00:07:00,71.705,71.715,71.7,71.715,110399995.0
2009-01-16 00:08:00,71.715,71.745,71.705,71.745,353599990.0
2009-01-16 00:09:00,71.74,71.74,71.7,71.7,172599997.0
2009-01-16 00:10:00,71.7,71.7,71.67,71.67,123000000.0
2009-01-16 00:11:00,71.675,71.675,71.675,71.675,1200000.0
2009-01-16 00:12:00,71.675,71.69,71.67,71.67,31000000.0
2009-01-16 00:13:00,71.655,71.71,71.655,71.705,123400000.0
2009-01-16 00:14:00,71.705,71.705,71.59,71.59,47600000.0
2009-01-16 00:15:00,71.59,71.62,71.59,71.62,14400000.0
2009-01-16 00:16:00,71.625,71.66,71.62,71.65,21600000.0
2009-01-16 00:17:00,71.655,71.655,71.605,71.625,50800000.0
2009-01-16 00:18:00,71.645,71.645,71.625,71.635,55400000.0
2009-01-16 00:19:00,71.63,71.67,71.615,71.615,22800000.0
2009-01-16 00:20:00,71.61,71.625,71.6,71.605,26400000.0
2009-01-16 00:21:00,71.59,71.59,71.59,71.59,2400000.0
2009-01-16 00:22:00,71.585,71.635,71.585,71.62,90400000.0
2009-01-16 00:23:00,71.62,71.66,71.62,71.64,342200000.0
2009-01-16 00:24:00,71.64,71.65,71.575,71.62,240800000.0
2009-01-16 00:25:00,71.62,71.63,71.615,71.625,114000000.0
2009-01-16 00:26:00,71.625,71.63,71.535,71.575,240600000.0
2009-01-16 00:27:00,71.575,71.58,71.575,71.58,26600000.0
2009-01-16 00:28:00,71.58,71.58,71.58,71.58,9200000.0
2009-01-16 00:29:00,71.58,71.595,71.575,71.59,19600000.0
2009-01-16 00:30:00,71.585,71.595,71.58,71.59,16800000.0
2009-01-16 00:31:00,71.585,71.605,71.56,71.56,169200000.0
2009-01-16 00:32:00,71.555,71.59,71.555,71.56,108600000.0
2009-01-16 00:33:00,71.57,71.57,71.545,71.55,26400000.0
2009-01-16 00:34:00,71.55,71.56,71.55,71.56,6400000.0
2009-01-16 00:35:00,71.56,71.56,71.545,71.55,40999999.0
2009-01-16 00:36:00,71.55,71.56,71.55,71.56,24200000.0
2009-01-16 00:37:00,71.56,71.57,71.535,71.54,72600000.0
2009-01-16 00:38:00,71.54,71.54,71.53,71.535,17400000.0
2009-01-16 00:39:00,71.535,71.565,71.535,71.565,18400000.0
2009-01-16 00:40:00,71.565,71.595,71.565,71.58,42200000.0
2009-01-16 00:41:00,71.565,71.625,71.565,71.625,40400000.0
2009-01-16 00:42:00,71.62,71.69,71.62,71.69,50200000.0
2009-01-16 00:43:00,71.695,71.705,71.69,71.695,42000000.0
2009-01-16 00:44:00,71.695,71.705,71.675,71.7,24400000.0
2009-01-16 00:45:00,71.7,71.705,71.68,71.68,18200000.0
2009-01-16 00:46:00,71.68,71.695,71.68,71.685,16800000.0
2009-01-16 00:47:00,71.69,71.69,71.69,71.69,2400000.0
2009-01-16 00:48:00,71.685,71.69,71.685,71.69,20000000.0
2009-01-16 00:49:00,71.69,71.69,71.68,71.69,21200000.0
2009-01-16 00:50:00,71.69,71.71,71.69,71.71,39800000.0
2009-01-16 00:51:00,71.705,71.71,71.705,71.71,10800000.0
2009-01-16 00:52:00,71.71,71.725,71.69,71.71,93000000.0
2009-01-16 00:53:00,71.715,71.725,71.71,71.72,17400000.0
2009-01-16 00:54:00,71.715,71.715,71.685,71.71,125599999.0
2009-01-16 00:55:00,71.7,71.7,71.7,71.7,6800000.0
2009-01-16 00:56:00,71.7,71.7,71.7,71.7,3200000.0
2009-01-16 00:57:00,71.78,71.82,71.78,71.82,55600000.0
2009-01-16 00:58:00,71.705,71.705,71.68,71.7,55600000.0
2009-01-16 00:59:00,71.715,71.715,71.69,71.7,46200000.0
2009-01-16 01:00:00,71.71,71.715,71.7,71.7,9600000.0
2009-01-16 01:01:00,71.71,71.71,71.695,71.695,7200000.0
2009-01-16 01:02:00,71.7,71.7,71.7,71.7,1200000.0
2009-01-16 01:03:00,71.705,71.71,71.705,71.705,3600000.0
2009-01-16 01:04:00,71.71,71.71,71.71,71.71,2400000.0
2009-01-16 01:05:00,71.715,71.745,71.715,71.73,16800000.0
2009-01-16 01:06:00,71.725,71.73,71.72,71.73,8400000.0
2009-01-16 01:07:00,71.73,71.735,71.73,71.735,4800000.0
2009-01-16 01:08:00,71.74,71.74,71.74,71.74,3600000.0
2009-01-16 01:09:00,71.74,71.745,71.74,71.745,3600000.0
2009-01-16 01:10:00,71.745,71.755,71.745,71.745,14400000.0
2009-01-16 01:11:00,71.745,71.795,71.745,71.795,72800000.0
2009-01-16 01:12:00,71.81,71.81,71.78,71.78,28800000.0
2009-01-16 01:13:00,71.78,71.785,71.76,71.785,39400000.0
2009-01-16 01:14:00,71.79,71.79,71.78,71.78,9600000.0
2009-01-16 01:15:00,71.78,71.78,71.77,71.78,9600000.0
2009-01-16 01:16:00,71.78,71.835,71.78,71.835,24000000.0
2009-01-16 01:17:00,71.82,71.82,71.78,71.78,35400000.0
2009-01-16 01:18:00,71.79,71.835,71.785,71.835,207600000.0
2009-01-16 01:19:00,71.845,71.865,71.83,71.83,71800000.0
2009-01-16 01:20:00,71.825,71.825,71.795,71.815,67600000.0
2009-01-16 01:21:00,71.81,71.815,71.745,71.81,97800000.0
2009-01-16 01:22:00,71.82,71.85,71.79,71.83,73000000.0
2009-01-16 01:23:00,71.83,71.83,71.775,71.795,38000000.0
2009-01-16 01:24:00,71.8,71.8,71.79,71.79,14800000.0
2009-01-16 01:25:00,71.785,71.79,71.775,71.78,36200000.0
2009-01-16 01:26:00,71.785,71.805,71.785,71.8,85200000.0
2009-01-16 01:27:00,71.805,71.81,71.79,71.8,57800000.0
2009-01-16 01:28:00,71.795,71.8,71.79,71.79,38600000.0
2009-01-16 01:29:00,71.795,71.795,71.78,71.78,6000000.0
2009-01-16 01:30:00,71.79,71.79,71.785,71.785,2400000.0
2009-01-16 01:31:00,71.79,71.79,71.79,71.79,1200000.0
2009-01-16 01:32:00,71.795,71.795,71.795,71.795,1200000.0
2009-01-16 01:33:00,71.79,71.795,71.77,71.78,58200000.0
2009-01-16 01:34:00,71.785,71.785,71.78,71.785,4000000.0
2009-01-16 01:35:00,71.78,71.8,71.78,71.795,13600000.0
2009-01-16 01:36:00,71.8,71.805,71.785,71.785,9600000.0
2009-01-16 01:37:00,71.79,71.8,71.785,71.8,28200000.0
2009-01-16 01:38:00,71.795,71.8,71.775,71.775,25000000.0
2009-01-16 01:39:00,71.77,71.77,71.745,71.745,46800000.0
2009-01-16 01:40:00,71.745,71.745,71.73,71.73,86200000.0
2009-01-16 01:41:00,71.735,71.755,71.735,71.745,82800000.0
2009-01-16 01:42:00,71.745,71.755,71.73,71.745,78800000.0
2009-01-16 01:43:00,71.745,71.745,71.74,71.74,3600000.0
2009-01-16 01:44:00,71.735,71.74,71.73,71.74,18200000.0
2009-01-16 01:45:00,71.74,71.77,71.74,71.76,17000000.0
2009-01-16 01:46:00,71.77,71.77,71.76,71.76,21000000.0
2009-01-16 01:47:00,71.765,71.77,71.76,71.76,12800000.0
2009-01-16 01:48:00,71.765,71.765,71.75,71.76,21200000.0
2009-01-16 01:49:00,71.76,71.76,71.755,71.76,4000000.0
2009-01-16 01:50:00,71.755,71.76,71.755,71.755,6000000.0
2009-01-16 01:51:00,71.76,71.765,71.76,71.765,6200000.0
2009-01-16 01:52:00,71.77,71.78,71.755,71.78,32000000.0
2009-01-16 01:53:00,71.78,71.79,71.78,71.79,16600000.0
2009-01-16 01:54:00,71.78,71.81,71.78,71.81,8600000.0
2009-01-16 01:55:00,71.81,71.81,71.79,71.795,18200000.0
2009-01-16 01:56:00,71.79,71.815,71.79,71.805,17400000.0
2009-01-16 01:57:00,71.79,71.825,71.79,71.825,15800000.0
2009-01-16 01:58:00,71.83,71.885,71.83,71.85,48200000.0
2009-01-16 01:59:00,71.86,71.9,71.825,71.85,321600000.0
2009-01-16 02:00:00,71.86,71.86,71.835,71.85,51000000.0
2009-01-16 02:01:00,71.845,71.86,71.84,71.855,44800000.0
2009-01-16 02:02:00,71.85,71.88,71.85,71.87,66999999.0
2009-01-16 02:03:00,71.86,71.885,71.835,71.885,154800000.0
2009-01-16 02:04:00,71.885,71.925,71.865,71.87,57400000.0
2009-01-16 02:05:00,71.865,71.88,71.845,71.87,47600000.0
2009-01-16 02:06:00,71.87,71.88,71.855,71.86,40800000.0
2009-01-16 02:07:00,71.855,71.86,71.84,71.86,23200000.0
2009-01-16 02:08:00,71.855,71.89,71.85,71.88,27800000.0
2009-01-16 02:09:00,71.88,71.905,71.88,71.885,49400000.0
2009-01-16 02:10:00,71.89,71.93,71.885,71.925,33000000.0
2009-01-16 02:11:00,71.935,71.935,71.925,71.935,16800000.0
2009-01-16 02:12:00,71.93,71.935,71.895,71.905,38600000.0
2009-01-16 02:13:00,71.9,71.905,71.885,71.905,31200000.0
2009-01-16 02:14:00,71.91,71.915,71.9,71.905,10800000.0
2009-01-16 02:15:00,71.91,71.91,71.905,71.905,7200000.0
2009-01-16 02:16:00,71.91,71.91,71.895,71.905,9600000.0
2009-01-16 02:17:00,71.9,71.9,71.885,71.885,9600000.0
2009-01-16 02:18:00,71.89,71.895,71.885,71.89,24000000.0
2009-01-16 02:19:00,71.9,71.905,71.89,71.9,10800000.0
2009-01-16 02:20:00,71.905,71.91,71.9,71.91,10800000.0
2009-01-16 02:21:00,71.915,71.915,71.905,71.91,12000000.0
2009-01-16 02:22:00,71.905,71.91,71.905,71.91,2400000.0
2009-01-16 02:23:00,71.91,71.915,71.905,71.905,4800000.0
2009-01-16 02:24:00,71.905,71.905,71.88,71.88,38400000.0
2009-01-16 02:25:00,71.885,71.895,71.87,71.87,21600000.0
2009-01-16 02:26:00,71.865,71.875,71.865,71.87,19200000.0
2009-01-16 02:27:00,71.865,71.865,71.85,71.85,7200000.0
2009-01-16 02:28:00,71.85,71.855,71.815,71.83,25200000.0
2009-01-16 02:29:00,71.83,71.865,71.82,71.855,45600000.0
2009-01-16 02:30:00,71.855,71.855,71.82,71.82,34800000.0
2009-01-16 02:31:00,71.815,71.825,71.805,71.815,31200000.0
2009-01-16 02:32:00,71.815,71.83,71.81,71.83,9600000.0
2009-01-16 02:33:00,71.835,71.85,71.82,71.835,32400000.0
2009-01-16 02:34:00,71.84,71.84,71.8,71.8,25400000.0
2009-01-16 02:35:00,71.795,71.815,71.795,71.81,22800000.0
2009-01-16 02:36:00,71.82,71.825,71.81,71.81,9600000.0
2009-01-16 02:37:00,71.815,71.815,71.8,71.8,18000000.0
2009-01-16 02:38:00,71.795,71.8,71.775,71.8,34800000.0
2009-01-16 02:39:00,71.795,71.805,71.785,71.795,24000000.0
2009-01-16 02:40:00,71.795,71.805,71.795,71.805,9600000.0
2009-01-16 02:41:00,71.81,71.81,71.805,71.805,4800000.0
2009-01-16 02:42:00,71.805,71.81,71.785,71.79,19400000.0
2009-01-16 02:43:00,71.78,71.825,71.78,71.825,30200000.0
2009-01-16 02:44:00,71.83,71.88,71.825,71.88,44400000.0
2009-01-16 02:45:00,71.87,71.89,71.87,71.88,22800000.0
2009-01-16 02:46:00,71.88,71.89,71.86,71.865,36400000.0
2009-01-16 02:47:00,71.87,71.885,71.865,71.885,18000000.0
2009-01-16 02:48:00,71.89,71.89,71.89,71.89,1200000.0
2009-01-16 02:49:00,71.895,71.915,71.895,71.895,16800000.0
2009-01-16 02:50:00,71.9,71.91,71.9,71.91,4800000.0
2009-01-16 02:51:00,71.905,71.92,71.895,71.9,18000000.0
2009-01-16 02:52:00,71.905,71.915,71.9,71.91,19200000.0
2009-01-16 02:53:00,71.905,71.905,71.865,71.865,20600000.0
2009-01-16 02:54:00,71.87,71.915,71.87,71.915,33400000.0
2009-01-16 02:55:00,71.91,71.95,71.905,71.94,51600000.0
2009-01-16 02:56:00,71.945,71.945,71.915,71.93,57800000.0
2009-01-16 02:57:00,71.93,71.98,71.925,71.945,54200000.0
2009-01-16 02:58:00,71.945,71.975,71.94,71.975,32600000.0
2009-01-16 02:59:00,71.98,71.995,71.96,71.965,37200000.0
2009-01-16 03:00:00,71.965,71.975,71.935,71.945,36400000.0
2009-01-16 03:01:00,71.94,71.96,71.935,71.955,35400000.0
2009-01-16 03:02:00,71.96,71.98,71.945,71.945,23600000.0
2009-01-16 03:03:00,71.95,71.955,71.935,71.945,21600000.0
2009-01-16 03:04:00,71.93,71.935,71.92,71.92,44400000.0
2009-01-16 03:05:00,71.925,71.925,71.915,71.925,20800000.0
2009-01-16 03:06:00,71.93,71.95,71.93,71.945,9800000.0
2009-01-16 03:07:00,71.95,71.95,71.945,71.945,2400000.0
2009-01-16 03:08:00,71.94,71.955,71.94,71.955,10800000.0
2009-01-16 03:09:00,71.95,71.955,71.94,71.94,8600000.0
2009-01-16 03:10:00,71.945,71.945,71.935,71.945,7200000.0
2009-01-16 03:11:00,71.94,71.94,71.935,71.935,4800000.0
2009-01-16 03:12:00,71.93,71.935,71.925,71.935,7800000.0
2009-01-16 03:13:00,71.93,71.935,71.93,71.935,7200000.0
2009-01-16 03:14:00,71.94,71.94,71.935,71.935,4800000.0
2009-01-16 03:15:00,71.94,71.94,71.94,71.94,3600000.0
2009-01-16 03:16:00,71.945,71.965,71.94,71.95,25000000.0
2009-01-16 03:17:00,71.955,71.96,71.945,71.955,10800000.0
2009-01-16 03:18:00,71.95,71.95,71.935,71.945,39800000.0
2009-01-16 03:19:00,71.94,71.97,71.935,71.97,16800000.0
2009-01-16 03:20:00,71.96,71.97,71.95,71.955,26600000.0
2009-01-16 03:21:00,71.945,71.965,71.925,71.945,42199999.0
2009-01-16 03:22:00,71.945,71.965,71.945,71.965,12000000.0
2009-01-16 03:23:00,71.965,71.98,71.96,71.98,8400000.0
2009-01-16 03:24:00,71.98,71.98,71.975,71.98,8400000.0
2009-01-16 03:25:00,71.98,72.0,71.98,72.0,22800000.0
2009-01-16 03:26:00,71.995,72.045,71.99,72.045,32600000.0
2009-01-16 03:27:00,72.04,72.1,72.04,72.085,49200000.0
2009-01-16 03:28:00,72.085,72.1,72.075,72.08,36000000.0
2009-01-16 03:29:00,72.085,72.095,72.08,72.08,9600000.0
2009-01-16 03:30:00,72.075,72.08,72.05,72.08,26400000.0
2009-01-16 03:31:00,72.08,72.09,72.075,72.09,9600000.0
2009-01-16 03:32:00,72.095,72.125,72.09,72.115,24000000.0
2009-01-16 03:33:00,72.12,72.175,72.115,72.145,92399999.0
2009-01-16 03:34:00,72.14,72.17,72.14,72.165,29000000.0
2009-01-16 03:35:00,72.18,72.18,72.155,72.165,33200000.0
2009-01-16 03:36:00,72.16,72.175,72.16,72.165,19400000.0
2009-01-16 03:37:00,72.17,72.175,72.145,72.15,37400000.0
2009-01-16 03:38:00,72.155,72.17,72.155,72.17,14400000.0
2009-01-16 03:39:00,72.18,72.18,72.165,72.18,18000000.0
2009-01-16 03:40:00,72.175,72.18,72.155,72.155,10800000.0
2009-01-16 03:41:00,72.17,72.28,72.17,72.235,60000000.0
2009-01-16 03:42:00,72.24,72.32,72.24,72.295,64800000.0
2009-01-16 03:43:00,72.29,72.295,72.255,72.255,55200000.0
2009-01-16 03:44:00,72.245,72.265,72.23,72.25,101600000.0
2009-01-16 03:45:00,72.25,72.255,72.205,72.205,49600000.0
2009-01-16 03:46:00,72.21,72.21,72.165,72.185,47800000.0
2009-01-16 03:47:00,72.18,72.185,72.15,72.155,49600000.0
2009-01-16 03:48:00,72.16,72.165,72.14,72.14,37200000.0
2009-01-16 03:49:00,72.13,72.14,72.115,72.115,43000000.0
2009-01-16 03:50:00,72.11,72.125,72.095,72.095,29400000.0
2009-01-16 03:51:00,72.1,72.11,72.095,72.1,24000000.0
2009-01-16 03:52:00,72.1,72.12,72.085,72.115,40800000.0
2009-01-16 03:53:00,72.12,72.185,72.12,72.185,47200000.0
2009-01-16 03:54:00,72.19,72.27,72.18,72.24,114600000.0
2009-01-16 03:55:00,72.235,72.265,72.225,72.255,35000000.0
2009-01-16 03:56:00,72.26,72.265,72.205,72.22,47200000.0
2009-01-16 03:57:00,72.22,72.32,72.22,72.275,97400000.0
2009-01-16 03:58:00,72.29,72.31,72.27,72.28,46600000.0
2009-01-16 03:59:00,72.275,72.29,72.265,72.28,30600000.0
2009-01-16 04:00:00,72.285,72.285,72.195,72.195,31800000.0
2009-01-16 04:01:00,72.2,72.24,72.2,72.235,49600000.0
2009-01-16 04:02:00,72.245,72.25,72.225,72.23,14800000.0
2009-01-16 04:03:00,72.225,72.24,72.185,72.195,56200000.0
2009-01-16 04:04:00,72.2,72.225,72.195,72.195,92400000.0
2009-01-16 04:05:00,72.195,72.23,72.19,72.215,175800000.0
2009-01-16 04:06:00,72.21,72.22,72.21,72.21,27800000.0
2009-01-16 04:07:00,72.23,72.235,72.17,72.17,149800000.0
2009-01-16 04:08:00,72.175,72.185,72.145,72.165,76000000.0
2009-01-16 04:09:00,72.165,72.175,72.15,72.155,25600000.0
2009-01-16 04:10:00,72.145,72.15,72.11,72.12,49200000.0
2009-01-16 04:11:00,72.115,72.12,72.09,72.105,51200000.0
2009-01-16 04:12:00,72.11,72.11,72.08,72.085,26000000.0
2009-01-16 04:13:00,72.08,72.1,72.08,72.08,32200000.0
2009-01-16 04:14:00,72.08,72.09,72.06,72.09,25600000.0
2009-01-16 04:15:00,72.095,72.095,72.07,72.07,40000000.0
2009-01-16 04:16:00,72.07,72.085,72.06,72.085,37000000.0
2009-01-16 04:17:00,72.085,72.125,72.075,72.12,20800000.0
2009-01-16 04:18:00,72.125,72.125,72.12,72.12,4800000.0
2009-01-16 04:19:00,72.125,72.125,72.105,72.11,24000000.0
2009-01-16 04:20:00,72.115,72.115,72.1,72.105,12000000.0
2009-01-16 04:21:00,72.115,72.115,72.065,72.1,45400000.0
2009-01-16 04:22:00,72.1,72.135,72.1,72.115,44599999.0
2009-01-16 04:23:00,72.115,72.115,72.1,72.1,17800000.0
2009-01-16 04:24:00,72.105,72.14,72.105,72.14,18000000.0
2009-01-16 04:25:00,72.135,72.14,72.135,72.14,7200000.0
2009-01-16 04:26:00,72.14,72.16,72.14,72.155,12000000.0
2009-01-16 04:27:00,72.145,72.145,72.12,72.125,43200000.0
2009-01-16 04:28:00,72.12,72.145,72.12,72.14,23600000.0
2009-01-16 04:29:00,72.145,72.145,72.145,72.145,1200000.0
2009-01-16 04:30:00,72.14,72.145,72.14,72.145,2400000.0
2009-01-16 04:31:00,72.135,72.165,72.135,72.165,7200000.0
2009-01-16 04:32:00,72.165,72.185,72.165,72.185,19400000.0
2009-01-16 04:33:00,72.185,72.185,72.145,72.185,66200000.0
2009-01-16 04:34:00,72.18,72.185,72.17,72.185,78400000.0
2009-01-16 04:35:00,72.185,72.215,72.185,72.195,36000000.0
2009-01-16 04:36:00,72.195,72.22,72.195,72.22,6000000.0
2009-01-16 04:37:00,72.225,72.245,72.215,72.235,25200000.0
2009-01-16 04:38:00,72.24,72.24,72.225,72.225,10800000.0
2009-01-16 04:39:00,72.22,72.22,72.2,72.205,15600000.0
2009-01-16 04:40:00,72.215,72.225,72.205,72.22,14000000.0
2009-01-16 04:41:00,72.215,72.215,72.205,72.205,8400000.0
2009-01-16 04:42:00,72.2,72.21,72.19,72.19,12200000.0
2009-01-16 04:43:00,72.19,72.215,72.185,72.195,32800000.0
2009-01-16 04:44:00,72.2,72.205,72.195,72.195,10800000.0
2009-01-16 04:45:00,72.2,72.215,72.2,72.215,6000000.0
2009-01-16 04:46:00,72.215,72.215,72.215,72.215,1200000.0
2009-01-16 04:47:00,72.215,72.22,72.215,72.22,4800000.0
2009-01-16 04:48:00,72.225,72.225,72.215,72.215,7200000.0
2009-01-16 04:49:00,72.22,72.22,72.205,72.205,4800000.0
2009-01-16 04:50:00,72.2,72.2,72.2,72.2,1200000.0
2009-01-16 04:51:00,72.205,72.205,72.19,72.19,12000000.0
2009-01-16 04:52:00,72.19,72.2,72.165,72.175,29200000.0
2009-01-16 04:53:00,72.18,72.18,72.175,72.18,10800000.0
2009-01-16 04:54:00,72.185,72.185,72.175,72.18,14400000.0
2009-01-16 04:55:00,72.18,72.19,72.175,72.18,18400000.0
2009-01-16 04:56:00,72.175,72.205,72.175,72.205,19200000.0
2009-01-16 04:57:00,72.2,72.2,72.18,72.18,12000000.0
2009-01-16 04:58:00,72.19,72.2,72.185,72.195,16800000.0
2009-01-16 04:59:00,72.205,72.225,72.2,72.225,37600000.0
2009-01-16 05:00:00,72.225,72.245,72.22,72.24,36000000.0
2009-01-16 05:01:00,72.235,72.26,72.22,72.26,53200000.0
2009-01-16 05:02:00,72.26,72.3,72.25,72.29,67400000.0
2009-01-16 05:03:00,72.29,72.315,72.29,72.315,70000000.0
2009-01-16 05:04:00,72.31,72.355,72.31,72.355,18000000.0
2009-01-16 05:05:00,72.365,72.42,72.365,72.41,32400000.0
2009-01-16 05:06:00,72.42,72.48,72.415,72.48,90800000.0
2009-01-16 05:07:00,72.48,72.49,72.42,72.46,89400000.0
2009-01-16 05:08:00,72.455,72.49,72.455,72.47,35000000.0
2009-01-16 05:09:00,72.48,72.5,72.375,72.42,126799997.0
2009-01-16 05:10:00,72.41,72.42,72.4,72.415,17000000.0
2009-01-16 05:11:00,72.42,72.48,72.42,72.455,38000000.0
2009-01-16 05:12:00,72.45,72.45,72.43,72.43,35600000.0
2009-01-16 05:13:00,72.425,72.45,72.425,72.45,18000000.0
2009-01-16 05:14:00,72.445,72.445,72.425,72.435,12000000.0
2009-01-16 05:15:00,72.435,72.45,72.435,72.45,21200000.0
2009-01-16 05:16:00,72.45,72.455,72.42,72.44,28400000.0
2009-01-16 05:17:00,72.435,72.435,72.42,72.425,21000000.0
2009-01-16 05:18:00,72.43,72.43,72.425,72.425,6000000.0
2009-01-16 05:19:00,72.43,72.435,72.425,72.425,7400000.0
2009-01-16 05:20:00,72.42,72.425,72.42,72.425,3800000.0
2009-01-16 05:21:00,72.42,72.425,72.415,72.415,11600000.0
2009-01-16 05:22:00,72.48,72.49,72.48,72.48,4800000.0
2009-01-16 05:23:00,72.42,72.425,72.415,72.425,4800000.0
2009-01-16 05:24:00,72.42,72.435,72.42,72.425,12400000.0
2009-01-16 05:25:00,72.49,72.5,72.48,72.49,26000000.0
2009-01-16 05:26:00,72.425,72.435,72.42,72.425,26000000.0
2009-01-16 05:27:00,72.43,72.43,72.41,72.42,25400000.0
2009-01-16 05:28:00,72.415,72.42,72.415,72.42,2400000.0
2009-01-16 05:29:00,72.415,72.425,72.415,72.425,2400000.0
2009-01-16 05:30:00,72.425,72.425,72.425,72.425,3600000.0
2009-01-16 05:31:00,72.425,72.43,72.415,72.425,22600000.0
2009-01-16 05:32:00,72.425,72.445,72.365,72.415,73800000.0
2009-01-16 05:33:00,72.41,72.41,72.4,72.41,11000000.0
2009-01-16 05:34:00,72.41,72.425,72.41,72.425,20200000.0
2009-01-16 05:35:00,72.425,72.43,72.39,72.41,90000000.0
2009-01-16 05:36:00,72.41,72.42,72.4,72.42,19200000.0
2009-01-16 05:37:00,72.415,72.435,72.415,72.43,42400000.0
2009-01-16 05:38:00,72.43,72.445,72.425,72.445,8000000.0
2009-01-16 05:39:00,72.44,72.465,72.425,72.445,38000000.0
2009-01-16 05:40:00,72.45,72.455,72.445,72.455,11200000.0
2009-01-16 05:41:00,72.46,72.475,72.455,72.46,13200000.0
2009-01-16 05:42:00,72.54,72.55,72.54,72.55,19000000.0
2009-01-16 05:43:00,72.465,72.475,72.45,72.465,19000000.0
2009-01-16 05:44:00,72.46,72.48,72.44,72.44,31600000.0
2009-01-16 05:45:00,72.445,72.475,72.445,72.47,30000000.0
2009-01-16 05:46:00,72.475,72.475,72.445,72.45,21600000.0
2009-01-16 05:47:00,72.46,72.46,72.44,72.445,12600000.0
2009-01-16 05:48:00,72.45,72.46,72.44,72.455,23400000.0
2009-01-16 05:49:00,72.47,72.48,72.45,72.455,27800000.0
2009-01-16 05:50:00,72.46,72.465,72.45,72.46,28000000.0
2009-01-16 05:51:00,72.455,72.455,72.45,72.455,22000000.0
2009-01-16 05:52:00,72.455,72.455,72.455,72.455,1200000.0
2009-01-16 05:53:00,72.47,72.51,72.47,72.5,42200000.0
2009-01-16 05:54:00,72.5,72.5,72.485,72.485,7200000.0
2009-01-16 05:55:00,72.48,72.48,72.48,72.48,9400000.0
2009-01-16 05:56:00,72.495,72.505,72.48,72.5,35000000.0
2009-01-16 05:57:00,72.495,72.5,72.455,72.47,58799998.0
2009-01-16 05:58:00,72.475,72.485,72.475,72.485,6000000.0
2009-01-16 05:59:00,72.485,72.49,72.47,72.49,12000000.0
2009-01-16 06:00:00,72.49,72.49,72.48,72.485,18000000.0
2009-01-16 06:01:00,72.49,72.495,72.485,72.49,12400000.0
2009-01-16 06:02:00,72.5,72.51,72.485,72.505,13200000.0
2009-01-16 06:03:00,72.505,72.515,72.48,72.49,47800000.0
2009-01-16 06:04:00,72.485,72.49,72.47,72.47,32400000.0
2009-01-16 06:05:00,72.465,72.495,72.46,72.49,33400000.0
2009-01-16 06:06:00,72.485,72.5,72.485,72.485,22800000.0
2009-01-16 06:07:00,72.48,72.5,72.48,72.495,16800000.0
2009-01-16 06:08:00,72.495,72.495,72.495,72.495,3600000.0
2009-01-16 06:09:00,72.495,72.5,72.495,72.495,6000000.0
2009-01-16 06:10:00,72.5,72.505,72.5,72.505,8400000.0
2009-01-16 06:11:00,72.495,72.515,72.495,72.51,13000000.0
2009-01-16 06:12:00,72.51,72.51,72.505,72.505,13000000.0
2009-01-16 06:13:00,72.525,72.54,72.51,72.54,52800000.0
2009-01-16 06:14:00,72.54,72.55,72.53,72.53,16800000.0
2009-01-16 06:15:00,72.525,72.54,72.505,72.525,14400000.0
2009-01-16 06:16:00,72.53,72.53,72.52,72.52,6000000.0
2009-01-16 06:17:00,72.515,72.52,72.5,72.5,12000000.0
2009-01-16 06:18:00,72.505,72.505,72.485,72.49,26399999.0
2009-01-16 06:19:00,72.485,72.49,72.475,72.475,16000000.0
2009-01-16 06:20:00,72.48,72.495,72.48,72.495,11000000.0
2009-01-16 06:21:00,72.5,72.515,72.5,72.505,22800000.0
2009-01-16 06:22:00,72.5,72.51,72.495,72.495,15600000.0
2009-01-16 06:23:00,72.5,72.505,72.5,72.505,3600000.0
2009-01-16 06:24:00,72.51,72.51,72.505,72.51,6000000.0
2009-01-16 06:25:00,72.505,72.51,72.495,72.5,12000000.0
2009-01-16 06:26:00,72.51,72.525,72.51,72.525,10800000.0
2009-01-16 06:27:00,72.53,72.53,72.52,72.52,4800000.0
2009-01-16 06:28:00,72.525,72.545,72.525,72.545,14400000.0
2009-01-16 06:29:00,72.56,72.56,72.54,72.545,18000000.0
2009-01-16 06:30:00,72.54,72.56,72.54,72.555,24000000.0
2009-01-16 06:31:00,72.56,72.595,72.56,72.58,20400000.0
2009-01-16 06:32:00,72.58,72.59,72.58,72.58,8400000.0
2009-01-16 06:33:00,72.585,72.585,72.58,72.58,3600000.0
2009-01-16 06:34:00,72.58,72.595,72.58,72.585,19200000.0
2009-01-16 06:35:00,72.58,72.585,72.58,72.58,3600000.0
2009-01-16 06:36:00,72.58,72.585,72.565,72.58,13200000.0
2009-01-16 06:37:00,72.57,72.585,72.56,72.57,26400000.0
2009-01-16 06:38:00,72.585,72.585,72.575,72.575,3600000.0
2009-01-16 06:39:00,72.575,72.575,72.56,72.565,21600000.0
2009-01-16 06:40:00,72.57,72.58,72.57,72.57,18000000.0
2009-01-16 06:41:00,72.575,72.58,72.565,72.565,13200000.0
2009-01-16 06:42:00,72.56,72.56,72.54,72.555,15800000.0
2009-01-16 06:43:00,72.56,72.565,72.555,72.565,8400000.0
2009-01-16 06:44:00,72.56,72.57,72.56,72.57,15600000.0
2009-01-16 06:45:00,72.57,72.57,72.56,72.57,12000000.0
2009-01-16 06:46:00,72.565,72.57,72.565,72.565,24000000.0
2009-01-16 06:47:00,72.56,72.57,72.555,72.57,13400000.0
2009-01-16 06:48:00,72.575,72.595,72.56,72.59,35800000.0
2009-01-16 06:49:00,72.595,72.605,72.585,72.585,33800000.0
2009-01-16 06:50:00,72.59,72.615,72.57,72.595,49199999.0
2009-01-16 06:51:00,72.595,72.6,72.585,72.585,15600000.0
2009-01-16 06:52:00,72.58,72.59,72.57,72.59,15600000.0
2009-01-16 06:53:00,72.59,72.605,72.59,72.595,19200000.0
2009-01-16 06:54:00,72.585,72.59,72.585,72.585,4800000.0
2009-01-16 06:55:00,72.59,72.595,72.585,72.595,4800000.0
2009-01-16 06:56:00,72.59,72.595,72.59,72.59,3600000.0
2009-01-16 06:57:00,72.585,72.585,72.55,72.55,19800000.0
2009-01-16 06:58:00,72.555,72.57,72.55,72.56,37800000.0
2009-01-16 06:59:00,72.56,72.575,72.56,72.57,32400000.0
2009-01-16 07:00:00,72.56,72.575,72.55,72.55,62400000.0
2009-01-16 07:01:00,72.55,72.55,72.54,72.545,23200000.0
2009-01-16 07:02:00,72.545,72.565,72.545,72.56,13800000.0
2009-01-16 07:03:00,72.56,72.56,72.55,72.555,10400000.0
2009-01-16 07:04:00,72.56,72.575,72.55,72.575,11400000.0
2009-01-16 07:05:00,72.575,72.575,72.56,72.57,22600000.0
2009-01-16 07:06:00,72.565,72.575,72.565,72.57,17800000.0
2009-01-16 07:07:00,72.575,72.575,72.545,72.545,24000000.0
2009-01-16 07:08:00,72.545,72.545,72.535,72.54,24200000.0
2009-01-16 07:09:00,72.545,72.575,72.535,72.56,43800000.0
2009-01-16 07:10:00,72.555,72.555,72.54,72.545,16800000.0
2009-01-16 07:11:00,72.55,72.555,72.55,72.555,2400000.0
2009-01-16 07:12:00,72.555,72.615,72.555,72.565,37600000.0
2009-01-16 07:13:00,72.57,72.57,72.565,72.57,10800000.0
2009-01-16 07:14:00,72.57,72.57,72.56,72.56,15200000.0
2009-01-16 07:15:00,72.565,72.58,72.565,72.58,30200000.0
2009-01-16 07:16:00,72.58,72.66,72.58,72.61,71399999.0
2009-01-16 07:17:00,72.61,72.635,72.61,72.625,26000000.0
2009-01-16 07:18:00,72.63,72.63,72.615,72.62,15600000.0
2009-01-16 07:19:00,72.62,72.635,72.61,72.63,35600000.0
2009-01-16 07:20:00,72.62,72.63,72.62,72.63,12200000.0
2009-01-16 07:21:00,72.635,72.65,72.635,72.65,12000000.0
2009-01-16 07:22:00,72.645,72.645,72.635,72.635,18000000.0
2009-01-16 07:23:00,72.615,72.625,72.61,72.61,45600000.0
2009-01-16 07:24:00,72.615,72.64,72.615,72.64,20400000.0
2009-01-16 07:25:00,72.64,72.665,72.64,72.645,35000000.0
2009-01-16 07:26:00,72.655,72.69,72.645,72.665,62600000.0
2009-01-16 07:27:00,72.67,72.69,72.66,72.67,63400000.0
2009-01-16 07:28:00,72.675,72.71,72.665,72.665,119599998.0
2009-01-16 07:29:00,72.67,72.68,72.625,72.625,81600000.0
2009-01-16 07:30:00,72.63,72.685,72.615,72.665,92399999.0
2009-01-16 07:31:00,72.67,72.67,72.655,72.655,11600000.0
2009-01-16 07:32:00,72.655,72.655,72.64,72.645,38200000.0
2009-01-16 07:33:00,72.64,72.665,72.63,72.635,92400000.0
2009-01-16 07:34:00,72.64,72.695,72.63,72.64,207200000.0
2009-01-16 07:35:00,72.635,72.655,72.635,72.64,58200000.0
2009-01-16 07:36:00,72.64,72.67,72.635,72.665,37400000.0
2009-01-16 07:37:00,72.665,72.665,72.625,72.64,124200000.0
2009-01-16 07:38:00,72.64,72.65,72.615,72.62,156800000.0
2009-01-16 07:39:00,72.625,72.63,72.575,72.59,140600000.0
2009-01-16 07:40:00,72.585,72.585,72.545,72.555,204800000.0
2009-01-16 07:41:00,72.55,72.595,72.515,72.54,252399999.0
2009-01-16 07:42:00,72.545,72.575,72.535,72.54,139400000.0
2009-01-16 07:43:00,72.535,72.57,72.515,72.53,116600000.0
2009-01-16 07:44:00,72.535,72.54,72.51,72.515,39000000.0
2009-01-16 07:45:00,72.515,72.52,72.505,72.515,48400000.0
2009-01-16 07:46:00,72.51,72.52,72.505,72.51,24000000.0
2009-01-16 07:47:00,72.515,72.545,72.515,72.545,96800000.0
2009-01-16 07:48:00,72.545,72.605,72.545,72.55,74000000.0
2009-01-16 07:49:00,72.55,72.575,72.545,72.565,104200000.0
2009-01-16 07:50:00,72.575,72.58,72.545,72.56,165600000.0
2009-01-16 07:51:00,72.56,72.57,72.545,72.57,77600000.0
2009-01-16 07:52:00,72.57,72.59,72.565,72.58,42800000.0
2009-01-16 07:53:00,72.575,72.615,72.56,72.595,42000000.0
2009-01-16 07:54:00,72.6,72.6,72.57,72.59,23200000.0
2009-01-16 07:55:00,72.585,72.585,72.575,72.575,14400000.0
2009-01-16 07:56:00,72.575,72.605,72.575,72.6,59400000.0
2009-01-16 07:57:00,72.595,72.64,72.595,72.64,33600000.0
2009-01-16 07:58:00,72.64,72.64,72.6,72.62,43600000.0
2009-01-16 07:59:00,72.615,72.655,72.615,72.63,37800000.0
2009-01-16 08:00:00,72.645,72.645,72.585,72.59,80000000.0
2009-01-16 08:01:00,72.595,72.6,72.59,72.59,24800000.0
2009-01-16 08:02:00,72.59,72.595,72.59,72.595,16400000.0
2009-01-16 08:03:00,72.6,72.635,72.6,72.635,52000000.0
2009-01-16 08:04:00,72.63,72.63,72.6,72.605,40000000.0
2009-01-16 08:05:00,72.61,72.64,72.61,72.64,21400000.0
2009-01-16 08:06:00,72.645,72.645,72.63,72.63,18800000.0
2009-01-16 08:07:00,72.635,72.65,72.63,72.645,14600000.0
2009-01-16 08:08:00,72.65,72.65,72.645,72.645,3600000.0
2009-01-16 08:09:00,72.645,72.65,72.63,72.65,30800000.0
2009-01-16 08:10:00,72.645,72.645,72.6,72.615,38400000.0
2009-01-16 08:11:00,72.61,72.615,72.605,72.615,9600000.0
2009-01-16 08:12:00,72.61,72.615,72.6,72.605,12200000.0
2009-01-16 08:13:00,72.6,72.605,72.6,72.605,9600000.0
2009-01-16 08:14:00,72.61,72.61,72.605,72.61,3600000.0
2009-01-16 08:15:00,72.605,72.61,72.6,72.605,7200000.0
2009-01-16 08:16:00,72.6,72.6,72.57,72.575,22200000.0
2009-01-16 08:17:00,72.58,72.59,72.575,72.585,10800000.0
2009-01-16 08:18:00,72.59,72.6,72.59,72.6,3600000.0
2009-01-16 08:19:00,72.6,72.605,72.57,72.57,24000000.0
2009-01-16 08:20:00,72.565,72.565,72.535,72.56,35200000.0
2009-01-16 08:21:00,72.555,72.565,72.555,72.56,7200000.0
2009-01-16 08:22:00,72.565,72.565,72.565,72.565,7200000.0
2009-01-16 08:23:00,72.565,72.565,72.565,72.565,4800000.0
2009-01-16 08:24:00,72.56,72.57,72.545,72.565,40200000.0
2009-01-16 08:25:00,72.56,72.57,72.555,72.56,52200000.0
2009-01-16 08:26:00,72.56,72.59,72.555,72.575,35000000.0
2009-01-16 08:27:00,72.57,72.58,72.57,72.58,18600000.0
2009-01-16 08:28:00,72.58,72.585,72.555,72.555,22800000.0
2009-01-16 08:29:00,72.56,72.565,72.555,72.555,19200000.0
2009-01-16 08:30:00,72.55,72.55,72.53,72.535,17000000.0
2009-01-16 08:31:00,72.52,72.52,72.49,72.52,52000000.0
2009-01-16 08:32:00,72.53,72.61,72.53,72.58,59200000.0
2009-01-16 08:33:00,72.575,72.595,72.54,72.545,75000000.0
2009-01-16 08:34:00,72.545,72.63,72.545,72.6,29600000.0
2009-01-16 08:35:00,72.61,72.62,72.605,72.61,18000000.0
2009-01-16 08:36:00,72.605,72.625,72.605,72.625,6000000.0
2009-01-16 08:37:00,72.62,72.635,72.595,72.635,26400000.0
2009-01-16 08:38:00,72.635,72.67,72.635,72.645,24000000.0
2009-01-16 08:39:00,72.63,72.645,72.62,72.64,44400000.0
2009-01-16 08:40:00,72.64,72.64,72.615,72.615,14600000.0
2009-01-16 08:41:00,72.615,72.615,72.595,72.595,20400000.0
2009-01-16 08:42:00,72.6,72.605,72.595,72.6,10800000.0
2009-01-16 08:43:00,72.605,72.605,72.59,72.595,13400000.0
2009-01-16 08:44:00,72.59,72.6,72.59,72.6,11000000.0
2009-01-16 08:45:00,72.6,72.6,72.57,72.57,28800000.0
2009-01-16 08:46:00,72.565,72.585,72.565,72.57,25200000.0
2009-01-16 08:47:00,72.565,72.61,72.565,72.585,63999999.0
2009-01-16 08:48:00,72.585,72.63,72.58,72.615,71000000.0
2009-01-16 08:49:00,72.62,72.625,72.615,72.625,60800000.0
2009-01-16 08:50:00,72.625,72.685,72.625,72.645,99200000.0
2009-01-16 08:51:00,72.645,72.665,72.64,72.645,56800000.0
2009-01-16 08:52:00,72.64,72.655,72.58,72.59,57600000.0
2009-01-16 08:53:00,72.59,72.655,72.585,72.625,86799999.0
2009-01-16 08:54:00,72.605,72.63,72.535,72.535,105600001.0
2009-01-16 08:55:00,72.53,72.545,72.52,72.52,107400000.0
2009-01-16 08:56:00,72.52,72.565,72.52,72.53,359600000.0
2009-01-16 08:57:00,72.535,72.565,72.535,72.535,75200000.0
2009-01-16 08:58:00,72.54,72.545,72.485,72.485,62400000.0
2009-01-16 08:59:00,72.48,72.535,72.475,72.525,82600000.0
2009-01-16 09:00:00,72.53,72.555,72.51,72.555,49800000.0
2009-01-16 09:01:00,72.555,72.57,72.55,72.565,19200000.0
2009-01-16 09:02:00,72.565,72.565,72.515,72.56,80800000.0
2009-01-16 09:03:00,72.55,72.57,72.495,72.535,144799999.0
2009-01-16 09:04:00,72.535,72.57,72.525,72.54,160000000.0
2009-01-16 09:05:00,72.54,72.555,72.525,72.54,192600000.0
2009-01-16 09:06:00,72.54,72.55,72.5,72.505,242999999.0
2009-01-16 09:07:00,72.505,72.57,72.505,72.545,361600000.0
2009-01-16 09:08:00,72.545,72.56,72.51,72.515,261000001.0
2009-01-16 09:09:00,72.52,72.575,72.52,72.55,238600001.0
2009-01-16 09:10:00,72.56,72.575,72.535,72.565,308800000.0
2009-01-16 09:11:00,72.575,72.64,72.57,72.6,381400002.0
2009-01-16 09:12:00,72.605,72.605,72.56,72.58,110000000.0
2009-01-16 09:13:00,72.615,72.625,72.56,72.585,26400000.0
2009-01-16 09:14:00,72.585,72.595,72.585,72.585,16400000.0
2009-01-16 09:15:00,72.59,72.625,72.59,72.615,51000000.0
2009-01-16 09:16:00,72.625,72.625,72.605,72.605,20600000.0
2009-01-16 09:17:00,72.605,72.63,72.605,72.62,33000000.0
2009-01-16 09:18:00,72.625,72.625,72.605,72.605,19000000.0
2009-01-16 09:19:00,72.61,72.77,72.58,72.69,155600000.0
2009-01-16 09:20:00,72.69,72.74,72.625,72.74,124400000.0
2009-01-16 09:21:00,72.7,72.715,72.62,72.64,310199998.0
2009-01-16 09:22:00,72.65,72.69,72.62,72.69,111200000.0
2009-01-16 09:23:00,72.705,72.78,72.65,72.65,118800000.0
2009-01-16 09:24:00,72.66,72.69,72.66,72.675,52999999.0
2009-01-16 09:25:00,72.72,72.72,72.615,72.685,200999998.0
2009-01-16 09:26:00,72.68,72.71,72.68,72.71,56400000.0
2009-01-16 09:27:00,72.71,72.75,72.64,72.64,58400000.0
2009-01-16 09:28:00,72.655,72.7,72.62,72.7,72400000.0
2009-01-16 09:29:00,72.695,72.695,72.675,72.685,55200000.0
2009-01-16 09:30:00,72.675,72.715,72.63,72.655,108000000.0
2009-01-16 09:31:00,72.66,72.7,72.66,72.68,39200000.0
2009-01-16 09:32:00,72.675,72.84,72.675,72.79,64200000.0
2009-01-16 09:33:00,72.795,72.8,72.72,72.77,128600000.0
2009-01-16 09:34:00,72.775,72.815,72.77,72.815,24800000.0
2009-01-16 09:35:00,72.805,72.815,72.75,72.76,108800000.0
2009-01-16 09:36:00,72.765,72.8,72.75,72.795,55200000.0
2009-01-16 09:37:00,72.795,72.8,72.785,72.785,7200000.0
2009-01-16 09:38:00,72.79,72.87,72.79,72.87,57200000.0
2009-01-16 09:39:00,72.845,72.89,72.78,72.84,191800000.0
2009-01-16 09:40:00,72.865,72.875,72.775,72.79,256800000.0
2009-01-16 09:41:00,72.795,72.82,72.77,72.79,47600000.0
2009-01-16 09:42:00,72.79,72.875,72.79,72.815,95600000.0
2009-01-16 09:43:00,72.82,72.825,72.8,72.8,20400000.0
2009-01-16 09:44:00,72.785,72.83,72.785,72.83,48000000.0
2009-01-16 09:45:00,72.82,72.855,72.82,72.825,29600000.0
2009-01-16 09:46:00,72.83,72.86,72.83,72.855,13200000.0
2009-01-16 09:47:00,72.85,72.85,72.755,72.81,56400000.0
2009-01-16 09:48:00,72.805,72.81,72.755,72.765,46800000.0
2009-01-16 09:49:00,72.77,72.825,72.75,72.75,59200000.0
2009-01-16 09:50:00,72.75,72.765,72.73,72.73,66000000.0
2009-01-16 09:51:00,72.735,72.745,72.725,72.735,30000000.0
2009-01-16 09:52:00,72.73,72.73,72.675,72.675,132400000.0
2009-01-16 09:53:00,72.69,72.735,72.685,72.735,24000000.0
2009-01-16 09:54:00,72.745,72.77,72.745,72.77,20400000.0
2009-01-16 09:55:00,72.775,72.785,72.765,72.77,30000000.0
2009-01-16 09:56:00,72.775,72.78,72.77,72.775,15600000.0
2009-01-16 09:57:00,72.78,72.79,72.74,72.785,60800000.0
2009-01-16 09:58:00,72.79,72.79,72.725,72.73,41200000.0
2009-01-16 09:59:00,72.725,72.75,72.725,72.75,25200000.0
2009-01-16 10:00:00,72.755,72.78,72.735,72.745,49200000.0
2009-01-16 10:01:00,72.74,72.745,72.65,72.65,36000000.0
2009-01-16 10:02:00,72.645,72.65,72.585,72.62,85600000.0
2009-01-16 10:03:00,72.615,72.635,72.555,72.585,89000000.0
2009-01-16 10:04:00,72.58,72.58,72.545,72.55,76400000.0
2009-01-16 10:05:00,72.545,72.565,72.505,72.565,94800000.0
2009-01-16 10:06:00,72.575,72.59,72.54,72.545,64000000.0
2009-01-16 10:07:00,72.545,72.545,72.495,72.5,115200000.0
2009-01-16 10:08:00,72.5,72.535,72.495,72.53,39200000.0
2009-01-16 10:09:00,72.535,72.535,72.52,72.53,31200000.0
2009-01-16 10:10:00,72.535,72.55,72.52,72.54,44200000.0
2009-01-16 10:11:00,72.54,72.57,72.54,72.545,44000000.0
2009-01-16 10:12:00,72.54,72.56,72.405,72.42,132200000.0
2009-01-16 10:13:00,72.415,72.445,72.325,72.445,194000000.0
2009-01-16 10:14:00,72.46,72.515,72.455,72.485,142000000.0
2009-01-16 10:15:00,72.485,72.53,72.42,72.42,140599999.0
2009-01-16 10:16:00,72.415,72.42,72.3,72.35,114400000.0
2009-01-16 10:17:00,72.35,72.4,72.26,72.265,130800000.0
2009-01-16 10:18:00,72.28,72.345,72.28,72.34,82000000.0
2009-01-16 10:19:00,72.345,72.365,72.31,72.345,27600000.0
2009-01-16 10:20:00,72.345,72.405,72.34,72.34,98000000.0
2009-01-16 10:21:00,72.335,72.36,72.305,72.32,61600000.0
2009-01-16 10:22:00,72.34,72.36,72.32,72.325,47200000.0
2009-01-16 10:23:00,72.33,72.445,72.33,72.43,57600000.0
2009-01-16 10:24:00,72.45,72.465,72.36,72.38,111600000.0
2009-01-16 10:25:00,72.375,72.39,72.37,72.38,70800000.0
2009-01-16 10:26:00,72.375,72.415,72.35,72.405,72400000.0
2009-01-16 10:27:00,72.41,72.415,72.325,72.405,146600000.0
2009-01-16 10:28:00,72.425,72.465,72.38,72.45,103000000.0
2009-01-16 10:29:00,72.455,72.455,72.415,72.455,30400000.0
2009-01-16 10:30:00,72.445,72.475,72.44,72.45,59600000.0
2009-01-16 10:31:00,72.445,72.46,72.425,72.425,50000000.0
2009-01-16 10:32:00,72.425,72.45,72.395,72.395,26800000.0
2009-01-16 10:33:00,72.395,72.4,72.325,72.37,84800000.0
2009-01-16 10:34:00,72.37,72.42,72.36,72.405,44400000.0
2009-01-16 10:35:00,72.405,72.415,72.39,72.4,28800000.0
2009-01-16 10:36:00,72.395,72.465,72.385,72.445,55200000.0
2009-01-16 10:37:00,72.465,72.485,72.44,72.485,66800000.0
2009-01-16 10:38:00,72.48,72.5,72.46,72.48,50800000.0
2009-01-16 10:39:00,72.485,72.49,72.48,72.49,9600000.0
2009-01-16 10:40:00,72.495,72.495,72.47,72.47,28400000.0
2009-01-16 10:41:00,72.47,72.545,72.47,72.54,45600000.0
2009-01-16 10:42:00,72.55,72.62,72.525,72.54,81200000.0
2009-01-16 10:43:00,72.545,72.565,72.52,72.54,39600000.0
2009-01-16 10:44:00,72.545,72.585,72.545,72.575,36000000.0
2009-01-16 10:45:00,72.57,72.585,72.535,72.585,34800000.0
2009-01-16 10:46:00,72.58,72.59,72.56,72.56,39600000.0
2009-01-16 10:47:00,72.56,72.58,72.545,72.545,59600000.0
2009-01-16 10:48:00,72.54,72.665,72.52,72.625,172400000.0
2009-01-16 10:49:00,72.645,72.65,72.545,72.55,120000000.0
2009-01-16 10:50:00,72.555,72.625,72.555,72.625,27600000.0
2009-01-16 10:51:00,72.64,72.73,72.635,72.655,75200000.0
2009-01-16 10:52:00,72.655,72.755,72.64,72.75,76800000.0
2009-01-16 10:53:00,72.765,72.83,72.74,72.805,84400000.0
2009-01-16 10:54:00,72.805,72.815,72.785,72.805,34800000.0
2009-01-16 10:55:00,72.8,72.835,72.8,72.835,24000000.0
2009-01-16 10:56:00,72.835,72.875,72.715,72.745,121200000.0
2009-01-16 10:57:00,72.75,72.76,72.69,72.735,66400000.0
2009-01-16 10:58:00,72.735,72.775,72.695,72.73,214600000.0
2009-01-16 10:59:00,72.73,72.735,72.385,72.455,233200000.0
2009-01-16 11:00:00,72.46,72.645,72.42,72.61,150200000.0
2009-01-16 11:01:00,72.61,72.705,72.61,72.705,197600000.0
2009-01-16 11:02:00,72.71,72.745,72.665,72.7,102000000.0
2009-01-16 11:03:00,72.695,72.715,72.675,72.68,56000000.0
2009-01-16 11:04:00,72.69,72.695,72.485,72.495,174600000.0
2009-01-16 11:05:00,72.5,72.505,72.415,72.445,160800000.0
2009-01-16 11:06:00,72.42,72.49,72.375,72.39,186000000.0
2009-01-16 11:07:00,72.38,72.395,72.285,72.35,141400000.0
2009-01-16 11:08:00,72.35,72.39,72.315,72.345,106600000.0
2009-01-16 11:09:00,72.34,72.415,72.335,72.405,31600000.0
2009-01-16 11:10:00,72.41,72.45,72.36,72.38,88800000.0
2009-01-16 11:11:00,72.38,72.495,72.365,72.49,62400000.0
2009-01-16 11:12:00,72.495,72.565,72.475,72.56,96000000.0
2009-01-16 11:13:00,72.555,72.56,72.5,72.55,65600000.0
2009-01-16 11:14:00,72.55,72.555,72.52,72.53,44400000.0
2009-01-16 11:15:00,72.525,72.56,72.525,72.56,42000000.0
2009-01-16 11:16:00,72.56,72.56,72.515,72.525,76800000.0
2009-01-16 11:17:00,72.525,72.56,72.525,72.54,45600000.0
2009-01-16 11:18:00,72.53,72.545,72.525,72.545,28800000.0
2009-01-16 11:19:00,72.555,72.635,72.555,72.625,119000000.0
2009-01-16 11:20:00,72.625,72.64,72.58,72.62,109200000.0
2009-01-16 11:21:00,72.615,72.625,72.465,72.475,109200000.0
2009-01-16 11:22:00,72.46,72.515,72.415,72.515,323800000.0
2009-01-16 11:23:00,72.51,72.54,72.495,72.495,58400000.0
2009-01-16 11:24:00,72.505,72.59,72.5,72.565,90800000.0
2009-01-16 11:25:00,72.58,72.65,72.58,72.65,77200000.0
2009-01-16 11:26:00,72.65,72.65,72.545,72.58,91600000.0
2009-01-16 11:27:00,72.585,72.61,72.575,72.58,58400000.0
2009-01-16 11:28:00,72.595,72.625,72.595,72.61,22800000.0
2009-01-16 11:29:00,72.605,72.605,72.49,72.525,86000000.0
2009-01-16 11:30:00,72.53,72.56,72.525,72.555,56400000.0
2009-01-16 11:31:00,72.56,72.625,72.55,72.57,75200000.0
2009-01-16 11:32:00,72.565,72.595,72.55,72.57,21600000.0
2009-01-16 11:33:00,72.565,72.575,72.52,72.545,66800000.0
2009-01-16 11:34:00,72.545,72.56,72.49,72.51,80400000.0
2009-01-16 11:35:00,72.51,72.6,72.505,72.575,271000000.0
2009-01-16 11:36:00,72.535,72.61,72.535,72.585,163400000.0
2009-01-16 11:37:00,72.59,72.635,72.565,72.565,169400000.0
2009-01-16 11:38:00,72.58,72.59,72.57,72.575,143000000.0
2009-01-16 11:39:00,72.575,72.685,72.575,72.585,170800000.0
2009-01-16 11:40:00,72.585,72.6,72.575,72.6,68000000.0
2009-01-16 11:41:00,72.605,72.62,72.58,72.605,54200000.0
2009-01-16 11:42:00,72.605,72.61,72.56,72.585,67200000.0
2009-01-16 11:43:00,72.585,72.61,72.575,72.59,66000000.0
2009-01-16 11:44:00,72.59,72.625,72.585,72.61,37200000.0
2009-01-16 11:45:00,72.615,72.715,72.605,72.69,104800000.0
2009-01-16 11:46:00,72.695,72.805,72.69,72.77,69600000.0
2009-01-16 11:47:00,72.73,72.735,72.66,72.68,121200000.0
2009-01-16 11:48:00,72.705,72.75,72.685,72.75,85800000.0
2009-01-16 11:49:00,72.755,72.83,72.715,72.72,114600000.0
2009-01-16 11:50:00,72.705,72.845,72.705,72.835,157600000.0
2009-01-16 11:51:00,72.835,72.875,72.675,72.715,174200000.0
2009-01-16 11:52:00,72.715,72.805,72.715,72.78,84800000.0
2009-01-16 11:53:00,72.78,72.785,72.725,72.735,73000000.0
2009-01-16 11:54:00,72.745,72.785,72.675,72.695,145200000.0
2009-01-16 11:55:00,72.69,72.815,72.69,72.815,68200000.0
2009-01-16 11:56:00,72.825,72.855,72.705,72.785,174200000.0
2009-01-16 11:57:00,72.795,72.86,72.745,72.79,170000000.0
2009-01-16 11:58:00,72.785,72.805,72.785,72.795,36000000.0
2009-01-16 11:59:00,72.795,72.795,72.73,72.755,56600000.0
2009-01-16 12:00:00,72.755,72.785,72.715,72.765,210800000.0
2009-01-16 12:01:00,72.76,72.77,72.74,72.755,93800000.0
2009-01-16 12:02:00,72.755,72.795,72.745,72.785,75800000.0
2009-01-16 12:03:00,72.785,72.8,72.77,72.785,77800000.0
2009-01-16 12:04:00,72.785,72.785,72.765,72.78,76800000.0
2009-01-16 12:05:00,72.78,72.805,72.76,72.78,136000000.0
2009-01-16 12:06:00,72.78,72.795,72.75,72.755,104200000.0
2009-01-16 12:07:00,72.76,72.765,72.725,72.735,60000000.0
2009-01-16 12:08:00,72.735,72.8,72.735,72.795,42000000.0
2009-01-16 12:09:00,72.785,72.82,72.77,72.77,47200000.0
2009-01-16 12:10:00,72.775,72.815,72.765,72.795,53600000.0
2009-01-16 12:11:00,72.795,72.835,72.78,72.83,91600001.0
2009-01-16 12:12:00,72.835,72.85,72.815,72.85,36400000.0
2009-01-16 12:13:00,72.85,72.895,72.845,72.88,83200000.0
2009-01-16 12:14:00,72.89,72.89,72.825,72.825,86400000.0
2009-01-16 12:15:00,72.83,72.865,72.79,72.81,54600000.0
2009-01-16 12:16:00,72.81,72.81,72.775,72.775,32000000.0
2009-01-16 12:17:00,72.765,72.78,72.735,72.755,55200000.0
2009-01-16 12:18:00,72.765,72.8,72.74,72.74,112800000.0
2009-01-16 12:19:00,72.74,72.765,72.74,72.755,72400000.0
2009-01-16 12:20:00,72.75,72.75,72.735,72.74,45200000.0
2009-01-16 12:21:00,72.735,72.75,72.715,72.735,107400000.0
2009-01-16 12:22:00,72.735,72.755,72.695,72.75,179200000.0
2009-01-16 12:23:00,72.75,72.87,72.75,72.87,64200000.0
2009-01-16 12:24:00,72.87,72.87,72.8,72.85,74800000.0
2009-01-16 12:25:00,72.85,72.94,72.85,72.925,50400000.0
2009-01-16 12:26:00,72.935,72.94,72.84,72.89,111000000.0
2009-01-16 12:27:00,72.89,72.91,72.84,72.865,92600000.0
2009-01-16 12:28:00,72.865,72.99,72.855,72.95,98000000.0
2009-01-16 12:29:00,72.95,72.985,72.935,72.97,121000000.0
2009-01-16 12:30:00,72.975,72.975,72.92,72.92,89000000.0
2009-01-16 12:31:00,72.92,72.94,72.92,72.94,54200000.0
2009-01-16 12:32:00,72.94,72.97,72.92,72.96,47000000.0
2009-01-16 12:33:00,72.965,73.005,72.96,72.97,95200000.0
2009-01-16 12:34:00,72.97,72.975,72.94,72.955,42000000.0
2009-01-16 12:35:00,72.96,72.965,72.895,72.93,71200000.0
2009-01-16 12:36:00,72.94,73.015,72.925,72.96,91400000.0
2009-01-16 12:37:00,72.955,73.03,72.95,73.02,76200000.0
2009-01-16 12:38:00,73.02,73.11,73.02,73.055,160600000.0
2009-01-16 12:39:00,73.06,73.12,73.045,73.105,146400000.0
2009-01-16 12:40:00,73.105,73.135,73.06,73.065,111400000.0
2009-01-16 12:41:00,73.06,73.105,73.03,73.09,91000000.0
2009-01-16 12:42:00,73.09,73.145,73.085,73.125,75200000.0
2009-01-16 12:43:00,73.125,73.175,73.11,73.155,67000000.0
2009-01-16 12:44:00,73.145,73.16,73.11,73.155,57200000.0
2009-01-16 12:45:00,73.16,73.16,73.07,73.11,150800000.0
2009-01-16 12:46:00,73.105,73.2,73.095,73.2,158400000.0
2009-01-16 12:47:00,73.185,73.215,73.17,73.2,41600000.0
2009-01-16 12:48:00,73.21,73.21,73.145,73.165,108200000.0
2009-01-16 12:49:00,73.165,73.51,73.155,73.37,188200000.0
2009-01-16 12:50:00,73.39,73.4,73.29,73.335,155800000.0
2009-01-16 12:51:00,73.34,73.35,73.285,73.325,130000000.0
2009-01-16 12:52:00,73.325,73.335,73.3,73.315,105600000.0
2009-01-16 12:53:00,73.32,73.33,73.28,73.28,62400000.0
2009-01-16 12:54:00,73.285,73.315,73.22,73.31,61000000.0
2009-01-16 12:55:00,73.305,73.315,73.27,73.3,51600000.0
2009-01-16 12:56:00,73.295,73.31,73.23,73.23,86200000.0
2009-01-16 12:57:00,73.24,73.295,73.24,73.24,141200000.0
2009-01-16 12:58:00,73.235,73.265,73.23,73.245,53600000.0
2009-01-16 12:59:00,73.24,73.25,73.195,73.21,118000000.0
2009-01-16 13:00:00,73.21,73.21,73.075,73.125,342400000.0
2009-01-16 13:01:00,73.125,73.155,73.085,73.125,165400000.0
2009-01-16 13:02:00,73.115,73.18,73.09,73.145,236600000.0
2009-01-16 13:03:00,73.155,73.245,73.13,73.235,204400000.0
2009-01-16 13:04:00,73.235,73.24,73.185,73.19,136400000.0
2009-01-16 13:05:00,73.185,73.26,73.175,73.195,148200000.0
2009-01-16 13:06:00,73.2,73.25,73.085,73.085,225400000.0
2009-01-16 13:07:00,73.085,73.175,73.02,73.175,191400000.0
2009-01-16 13:08:00,73.165,73.23,73.165,73.225,116400000.0
2009-01-16 13:09:00,73.23,73.345,73.195,73.34,103200000.0
2009-01-16 13:10:00,73.365,73.495,73.315,73.385,163800000.0
2009-01-16 13:11:00,73.395,73.405,73.385,73.39,88600000.0
2009-01-16 13:12:00,73.395,73.425,73.375,73.385,80000000.0
2009-01-16 13:13:00,73.38,73.4,73.325,73.35,123800000.0
2009-01-16 13:14:00,73.35,73.36,73.32,73.35,151600000.0
2009-01-16 13:15:00,73.345,73.505,73.34,73.48,218600000.0
2009-01-16 13:16:00,73.48,73.485,73.345,73.375,248400000.0
2009-01-16 13:17:00,73.37,73.385,73.345,73.35,32800000.0
2009-01-16 13:18:00,73.355,73.4,73.35,73.355,110800000.0
2009-01-16 13:19:00,73.355,73.45,73.295,73.41,285400000.0
2009-01-16 13:20:00,73.415,73.455,73.39,73.45,250000000.0
2009-01-16 13:21:00,73.45,73.47,73.425,73.425,35600000.0
2009-01-16 13:22:00,73.44,73.465,73.27,73.27,216200000.0
2009-01-16 13:23:00,73.295,73.335,73.295,73.325,85600000.0
2009-01-16 13:24:00,73.33,73.335,73.325,73.33,12000000.0
2009-01-16 13:25:00,73.335,73.335,73.3,73.31,18000000.0
2009-01-16 13:26:00,73.305,73.315,73.295,73.31,10800000.0
2009-01-16 13:27:00,73.315,73.315,73.26,73.295,46400000.0
2009-01-16 13:28:00,73.29,73.32,73.285,73.295,64800000.0
2009-01-16 13:29:00,73.29,73.305,73.285,73.285,52000000.0
2009-01-16 13:30:00,73.285,73.355,73.275,73.325,251400000.0
2009-01-16 13:31:00,73.33,73.345,73.315,73.335,92800000.0
2009-01-16 13:32:00,73.335,73.35,73.32,73.335,82200000.0
2009-01-16 13:33:00,73.335,73.35,73.315,73.34,84200000.0
2009-01-16 13:34:00,73.335,73.375,73.33,73.345,103200000.0
2009-01-16 13:35:00,73.345,73.355,73.325,73.325,70800000.0
2009-01-16 13:36:00,73.33,73.36,73.32,73.34,49800000.0
2009-01-16 13:37:00,73.335,73.355,73.335,73.34,31200000.0
2009-01-16 13:38:00,73.345,73.36,73.34,73.345,79600000.0
2009-01-16 13:39:00,73.35,73.355,73.325,73.325,24800000.0
2009-01-16 13:40:00,73.315,73.355,73.315,73.35,48200000.0
2009-01-16 13:41:00,73.345,73.39,73.34,73.39,73400000.0
2009-01-16 13:42:00,73.395,73.41,73.39,73.4,54800000.0
2009-01-16 13:43:00,73.405,73.455,73.395,73.455,36000000.0
2009-01-16 13:44:00,73.46,73.5,73.415,73.42,155000000.0
2009-01-16 13:45:00,73.425,73.51,73.425,73.51,137000000.0
2009-01-16 13:46:00,73.52,73.605,73.48,73.505,161800000.0
2009-01-16 13:47:00,73.51,73.535,73.435,73.435,228800000.0
2009-01-16 13:48:00,73.455,73.465,73.405,73.415,75000000.0
2009-01-16 13:49:00,73.41,73.485,73.41,73.44,113800000.0
2009-01-16 13:50:00,73.445,73.465,73.435,73.445,157600000.0
2009-01-16 13:51:00,73.45,73.455,73.435,73.445,32800000.0
2009-01-16 13:52:00,73.44,73.485,73.44,73.475,39000000.0
2009-01-16 13:53:00,73.48,73.485,73.44,73.44,97400000.0
2009-01-16 13:54:00,73.43,73.435,73.38,73.385,60400000.0
2009-01-16 13:55:00,73.385,73.415,73.38,73.4,47600000.0
2009-01-16 13:56:00,73.42,73.58,73.42,73.58,123600000.0
2009-01-16 13:57:00,73.57,73.57,73.445,73.445,181000000.0
2009-01-16 13:58:00,73.455,73.475,73.445,73.47,79200000.0
2009-01-16 13:59:00,73.475,73.49,73.355,73.49,112400000.0
2009-01-16 14:00:00,73.495,73.495,73.44,73.44,66600000.0
2009-01-16 14:01:00,73.44,73.44,73.4,73.42,75400000.0
2009-01-16 14:02:00,73.42,73.425,73.4,73.42,51200000.0
2009-01-16 14:03:00,73.42,73.42,73.325,73.345,114800000.0
2009-01-16 14:04:00,73.355,73.365,73.325,73.325,66000000.0
2009-01-16 14:05:00,73.325,73.33,73.3,73.3,13400000.0
2009-01-16 14:06:00,73.315,73.315,73.305,73.31,6000000.0
2009-01-16 14:07:00,73.315,73.315,73.265,73.265,67400000.0
2009-01-16 14:08:00,73.26,73.265,73.25,73.255,56600000.0
2009-01-16 14:09:00,73.265,73.28,73.265,73.265,91000000.0
2009-01-16 14:10:00,73.275,73.29,73.27,73.275,24200000.0
2009-01-16 14:11:00,73.27,73.275,73.225,73.25,61600000.0
2009-01-16 14:12:00,73.255,73.255,73.235,73.235,94800000.0
2009-01-16 14:13:00,73.23,73.245,73.2,73.22,80800000.0
2009-01-16 14:14:00,73.22,73.245,73.205,73.225,80800000.0
2009-01-16 14:15:00,73.22,73.23,73.195,73.23,46200000.0
2009-01-16 14:16:00,73.235,73.235,73.22,73.22,10000000.0
2009-01-16 14:17:00,73.215,73.26,73.215,73.245,53200000.0
2009-01-16 14:18:00,73.245,73.3,73.245,73.28,69200000.0
2009-01-16 14:19:00,73.275,73.275,73.25,73.275,74200000.0
2009-01-16 14:20:00,73.275,73.285,73.27,73.28,25200000.0
2009-01-16 14:21:00,73.28,73.285,73.275,73.285,6000000.0
2009-01-16 14:22:00,73.285,73.29,73.245,73.245,72800000.0
2009-01-16 14:23:00,73.245,73.255,73.23,73.245,57000000.0
2009-01-16 14:24:00,73.25,73.29,73.23,73.26,117400000.0
2009-01-16 14:25:00,73.26,73.27,73.24,73.245,65000000.0
2009-01-16 14:26:00,73.245,73.25,73.24,73.25,49200000.0
2009-01-16 14:27:00,73.255,73.255,73.235,73.245,45000000.0
2009-01-16 14:28:00,73.25,73.25,73.24,73.24,33000000.0
2009-01-16 14:29:00,73.245,73.25,73.235,73.245,72400000.0
2009-01-16 14:30:00,73.25,73.26,73.225,73.235,119800000.0
2009-01-16 14:31:00,73.23,73.245,73.21,73.21,35000000.0
2009-01-16 14:32:00,73.22,73.23,73.185,73.185,70200000.0
2009-01-16 14:33:00,73.185,73.2,73.155,73.165,34400000.0
2009-01-16 14:34:00,73.16,73.16,73.04,73.055,96600000.0
2009-01-16 14:35:00,73.055,73.105,73.04,73.105,63200000.0
2009-01-16 14:36:00,73.105,73.105,73.075,73.08,24000000.0
2009-01-16 14:37:00,73.07,73.135,73.07,73.135,46800000.0
2009-01-16 14:38:00,73.135,73.16,73.135,73.15,25200000.0
2009-01-16 14:39:00,73.155,73.155,73.13,73.135,28800000.0
2009-01-16 14:40:00,73.145,73.16,73.14,73.155,24000000.0
2009-01-16 14:41:00,73.155,73.16,73.14,73.145,9600000.0
2009-01-16 14:42:00,73.135,73.15,73.135,73.14,14400000.0
2009-01-16 14:43:00,73.14,73.145,73.1,73.11,39600000.0
2009-01-16 14:44:00,73.11,73.115,73.105,73.11,9600000.0
2009-01-16 14:45:00,73.105,73.115,72.98,72.995,54400000.0
2009-01-16 14:46:00,72.99,73.01,72.985,73.005,40800000.0
2009-01-16 14:47:00,73.005,73.06,72.995,73.05,28800000.0
2009-01-16 14:48:00,73.05,73.09,73.04,73.075,78000000.0
2009-01-16 14:49:00,73.075,73.095,73.06,73.09,64800000.0
2009-01-16 14:50:00,73.065,73.1,73.065,73.075,42000000.0
2009-01-16 14:51:00,73.07,73.085,73.06,73.07,51600000.0
2009-01-16 14:52:00,73.075,73.085,73.07,73.08,32400000.0
2009-01-16 14:53:00,73.075,73.125,73.07,73.11,42000000.0
2009-01-16 14:54:00,73.12,73.13,73.07,73.085,48800000.0
2009-01-16 14:55:00,73.085,73.115,73.055,73.095,65800000.0
2009-01-16 14:56:00,73.1,73.13,73.1,73.13,32400000.0
2009-01-16 14:57:00,73.135,73.15,73.105,73.15,34800000.0
2009-01-16 14:58:00,73.165,73.19,73.16,73.165,64400000.0
2009-01-16 14:59:00,73.17,73.21,73.16,73.2,51600000.0
2009-01-16 15:00:00,73.215,73.215,73.1,73.125,98600000.0
2009-01-16 15:01:00,73.135,73.155,73.1,73.155,63800000.0
2009-01-16 15:02:00,73.14,73.215,73.13,73.18,61800000.0
2009-01-16 15:03:00,73.18,73.22,73.175,73.2,83400000.0
2009-01-16 15:04:00,73.19,73.195,73.155,73.16,29800000.0
2009-01-16 15:05:00,73.16,73.17,73.16,73.165,29800000.0
2009-01-16 15:06:00,73.16,73.16,73.13,73.155,27600000.0
2009-01-16 15:07:00,73.145,73.145,73.115,73.14,32000000.0
2009-01-16 15:08:00,73.145,73.155,73.13,73.14,33600000.0
2009-01-16 15:09:00,73.145,73.15,73.105,73.105,43200000.0
2009-01-16 15:10:00,73.105,73.14,73.105,73.125,32400000.0
2009-01-16 15:11:00,73.12,73.13,73.105,73.115,33600000.0
2009-01-16 15:12:00,73.125,73.125,73.065,73.065,35600000.0
2009-01-16 15:13:00,73.07,73.07,73.01,73.045,67200000.0
2009-01-16 15:14:00,73.05,73.11,73.035,73.09,40800000.0
2009-01-16 15:15:00,73.095,73.1,73.04,73.04,52000000.0
2009-01-16 15:16:00,73.045,73.065,73.01,73.01,44000000.0
2009-01-16 15:17:00,73.01,73.02,72.985,72.985,42000000.0
2009-01-16 15:18:00,72.98,72.98,72.945,72.975,39600000.0
2009-01-16 15:19:00,72.97,72.975,72.915,72.925,55400000.0
2009-01-16 15:20:00,72.92,72.935,72.86,72.86,99600000.0
2009-01-16 15:21:00,72.875,72.915,72.845,72.91,121600000.0
2009-01-16 15:22:00,72.895,72.9,72.78,72.8,106400000.0
2009-01-16 15:23:00,72.795,72.84,72.79,72.83,70000000.0
2009-01-16 15:24:00,72.835,72.835,72.795,72.8,38000000.0
2009-01-16 15:25:00,72.805,72.815,72.75,72.765,58400000.0
2009-01-16 15:26:00,72.77,72.815,72.755,72.785,69200000.0
2009-01-16 15:27:00,72.775,72.79,72.75,72.785,49200000.0
2009-01-16 15:28:00,72.785,72.785,72.745,72.775,35600000.0
2009-01-16 15:29:00,72.775,72.825,72.77,72.795,224600000.0
2009-01-16 15:30:00,72.815,72.835,72.775,72.815,130400000.0
2009-01-16 15:31:00,72.82,72.885,72.795,72.8,94600000.0
2009-01-16 15:32:00,72.805,72.86,72.775,72.795,71000000.0
2009-01-16 15:33:00,72.79,72.865,72.79,72.855,55200000.0
2009-01-16 15:34:00,72.865,72.865,72.82,72.835,38400000.0
2009-01-16 15:35:00,72.84,72.87,72.84,72.855,52800000.0
2009-01-16 15:36:00,72.85,72.855,72.82,72.845,24000000.0
2009-01-16 15:37:00,72.85,72.875,72.84,72.865,52800000.0
2009-01-16 15:38:00,72.87,72.875,72.825,72.825,40800000.0
2009-01-16 15:39:00,72.83,72.835,72.76,72.775,39400000.0
2009-01-16 15:40:00,72.77,72.835,72.765,72.8,37200000.0
2009-01-16 15:41:00,72.795,72.795,72.78,72.785,18000000.0
2009-01-16 15:42:00,72.78,72.78,72.73,72.76,41600000.0
2009-01-16 15:43:00,72.755,72.795,72.75,72.795,45600000.0
2009-01-16 15:44:00,72.795,72.81,72.745,72.745,51000000.0
2009-01-16 15:45:00,72.74,72.795,72.74,72.75,56600000.0
2009-01-16 15:46:00,72.755,72.755,72.7,72.71,60000000.0
2009-01-16 15:47:00,72.705,72.74,72.675,72.71,90000000.0
2009-01-16 15:48:00,72.7,72.705,72.665,72.675,71600000.0
2009-01-16 15:49:00,72.685,72.795,72.675,72.76,54000000.0
2009-01-16 15:50:00,72.76,72.8,72.76,72.78,57600000.0
2009-01-16 15:51:00,72.795,72.795,72.77,72.775,41600000.0
2009-01-16 15:52:00,72.77,72.775,72.69,72.7,78200000.0
2009-01-16 15:53:00,72.7,72.73,72.695,72.7,41000000.0
2009-01-16 15:54:00,72.695,72.76,72.69,72.75,47400000.0
2009-01-16 15:55:00,72.75,72.755,72.735,72.745,41200000.0
2009-01-16 15:56:00,72.75,72.77,72.725,72.77,38400000.0
2009-01-16 15:57:00,72.76,72.8,72.725,72.795,55200000.0
2009-01-16 15:58:00,72.8,72.805,72.76,72.765,31200000.0
2009-01-16 15:59:00,72.765,72.805,72.73,72.73,83200000.0
2009-01-16 16:00:00,72.73,72.82,72.72,72.8,94600000.0
2009-01-16 16:01:00,72.785,72.92,72.785,72.84,105400000.0
2009-01-16 16:02:00,72.835,72.87,72.805,72.825,74600000.0
2009-01-16 16:03:00,72.83,72.955,72.825,72.915,150600000.0
2009-01-16 16:04:00,72.9,72.955,72.9,72.935,71800000.0
2009-01-16 16:05:00,72.935,72.98,72.91,72.945,60800000.0
2009-01-16 16:06:00,72.935,72.975,72.93,72.975,75400000.0
2009-01-16 16:07:00,72.955,72.99,72.915,72.98,90400000.0
2009-01-16 16:08:00,72.975,73.02,72.975,73.02,36800000.0
2009-01-16 16:09:00,73.025,73.155,73.02,73.12,101200000.0
2009-01-16 16:10:00,73.12,73.12,73.025,73.04,63000000.0
2009-01-16 16:11:00,73.03,73.13,73.03,73.095,71800000.0
2009-01-16 16:12:00,73.09,73.12,73.065,73.075,58800000.0
2009-01-16 16:13:00,73.065,73.09,73.055,73.075,33600000.0
2009-01-16 16:14:00,73.075,73.105,73.07,73.1,72200000.0
2009-01-16 16:15:00,73.1,73.1,73.025,73.05,97200000.0
2009-01-16 16:16:00,73.045,73.06,73.025,73.04,53600000.0
2009-01-16 16:17:00,73.035,73.095,73.035,73.07,83400000.0
2009-01-16 16:18:00,73.075,73.105,73.045,73.1,108400000.0
2009-01-16 16:19:00,73.095,73.105,73.045,73.085,63000000.0
2009-01-16 16:20:00,73.085,73.09,73.085,73.085,8400000.0
2009-01-16 16:21:00,73.09,73.11,73.07,73.075,44400000.0
2009-01-16 16:22:00,73.07,73.11,73.07,73.105,40400000.0
2009-01-16 16:23:00,73.1,73.105,73.075,73.095,55400000.0
2009-01-16 16:24:00,73.1,73.165,73.08,73.155,68600000.0
2009-01-16 16:25:00,73.155,73.155,73.135,73.135,20400000.0
2009-01-16 16:26:00,73.14,73.205,73.14,73.205,42000000.0
2009-01-16 16:27:00,73.2,73.205,73.185,73.205,34800000.0
2009-01-16 16:28:00,73.2,73.225,73.19,73.215,52800000.0
2009-01-16 16:29:00,73.22,73.31,73.21,73.31,63000000.0
2009-01-16 16:30:00,73.3,73.325,73.26,73.26,109800000.0
2009-01-16 16:31:00,73.26,73.27,73.15,73.155,97000000.0
2009-01-16 16:32:00,73.16,73.195,73.13,73.15,68400000.0
2009-01-16 16:33:00,73.17,73.195,73.14,73.14,56400000.0
2009-01-16 16:34:00,73.145,73.175,73.135,73.135,68000000.0
2009-01-16 16:35:00,73.14,73.175,73.12,73.155,73400000.0
2009-01-16 16:36:00,73.16,73.175,73.135,73.145,78000000.0
2009-01-16 16:37:00,73.15,73.215,73.15,73.185,80800000.0
2009-01-16 16:38:00,73.19,73.23,73.19,73.205,60600000.0
2009-01-16 16:39:00,73.21,73.23,73.13,73.145,87600000.0
2009-01-16 16:40:00,73.15,73.15,73.105,73.135,66000000.0
2009-01-16 16:41:00,73.13,73.13,73.07,73.09,76000000.0
2009-01-16 16:42:00,73.085,73.11,73.085,73.11,48000000.0
2009-01-16 16:43:00,73.115,73.165,73.115,73.145,55200000.0
2009-01-16 16:44:00,73.15,73.17,73.135,73.135,38400000.0
2009-01-16 16:45:00,73.14,73.235,73.14,73.215,51600000.0
2009-01-16 16:46:00,73.21,73.23,73.175,73.21,61000000.0
2009-01-16 16:47:00,73.205,73.23,73.2,73.2,25200000.0
2009-01-16 16:48:00,73.205,73.265,73.2,73.235,61400000.0
2009-01-16 16:49:00,73.225,73.235,73.18,73.19,58800000.0
2009-01-16 16:50:00,73.2,73.25,73.2,73.24,40800000.0
2009-01-16 16:51:00,73.245,73.245,73.175,73.21,56800000.0
2009-01-16 16:52:00,73.205,73.21,73.16,73.175,31200000.0
2009-01-16 16:53:00,73.175,73.205,73.165,73.17,50400000.0
2009-01-16 16:54:00,73.175,73.175,73.08,73.11,92000000.0
2009-01-16 16:55:00,73.1,73.12,73.075,73.075,74400000.0
2009-01-16 16:56:00,73.07,73.08,73.025,73.07,80400000.0
2009-01-16 16:57:00,73.075,73.095,73.055,73.075,38400000.0
2009-01-16 16:58:00,73.075,73.18,73.05,73.145,96400000.0
2009-01-16 16:59:00,73.135,73.145,73.085,73.09,81600000.0
2009-01-16 17:00:00,73.08,73.125,73.075,73.11,67600000.0
2009-01-16 17:01:00,73.105,73.165,73.095,73.12,75200000.0
2009-01-16 17:02:00,73.115,73.155,73.11,73.115,62800000.0
2009-01-16 17:03:00,73.115,73.14,73.1,73.115,62000000.0
2009-01-16 17:04:00,73.12,73.15,73.1,73.15,57600000.0
2009-01-16 17:05:00,73.16,73.16,73.11,73.13,53000000.0
2009-01-16 17:06:00,73.12,73.165,73.12,73.145,44400000.0
2009-01-16 17:07:00,73.14,73.15,73.11,73.11,38200000.0
2009-01-16 17:08:00,73.105,73.105,72.95,72.95,111400000.0
2009-01-16 17:09:00,72.945,72.985,72.915,72.985,86600000.0
2009-01-16 17:10:00,72.98,72.985,72.95,72.97,82800000.0
2009-01-16 17:11:00,72.975,73.01,72.865,72.865,123600000.0
2009-01-16 17:12:00,72.87,73.005,72.86,72.955,98200000.0
2009-01-16 17:13:00,72.965,72.985,72.935,72.97,67200000.0
2009-01-16 17:14:00,72.955,73.025,72.95,73.02,85600000.0
2009-01-16 17:15:00,73.025,73.045,72.985,73.01,74800000.0
2009-01-16 17:16:00,73.015,73.02,72.915,72.965,97600000.0
2009-01-16 17:17:00,72.975,72.98,72.945,72.96,52000000.0
2009-01-16 17:18:00,72.955,72.97,72.925,72.935,71200000.0
2009-01-16 17:19:00,72.95,72.955,72.85,72.85,136000000.0
2009-01-16 17:20:00,72.855,72.9,72.85,72.88,69600000.0
2009-01-16 17:21:00,72.875,72.91,72.86,72.885,60000000.0
2009-01-16 17:22:00,72.885,72.895,72.835,72.84,69600000.0
2009-01-16 17:23:00,72.845,72.86,72.775,72.82,71200000.0
2009-01-16 17:24:00,72.835,72.95,72.82,72.92,73200000.0
2009-01-16 17:25:00,72.93,72.975,72.91,72.91,71200000.0
2009-01-16 17:26:00,72.92,72.93,72.825,72.89,82800000.0
2009-01-16 17:27:00,72.895,73.015,72.895,72.99,67200000.0
2009-01-16 17:28:00,72.995,73.06,72.99,73.03,63600000.0
2009-01-16 17:29:00,73.035,73.085,73.015,73.085,64800000.0
2009-01-16 17:30:00,73.085,73.19,73.085,73.19,75200000.0
2009-01-16 17:31:00,73.185,73.29,73.185,73.26,95800000.0
2009-01-16 17:32:00,73.26,73.285,73.23,73.28,71000000.0
2009-01-16 17:33:00,73.27,73.275,73.22,73.23,84400000.0
2009-01-16 17:34:00,73.235,73.265,73.21,73.22,112800000.0
2009-01-16 17:35:00,73.225,73.26,73.225,73.24,60800000.0
2009-01-16 17:36:00,73.245,73.3,73.23,73.285,51600000.0
2009-01-16 17:37:00,73.275,73.28,73.24,73.28,48000000.0
2009-01-16 17:38:00,73.28,73.29,73.26,73.285,40800000.0
2009-01-16 17:39:00,73.28,73.305,73.275,73.305,51600000.0
2009-01-16 17:40:00,73.3,73.3,73.23,73.245,45600000.0
2009-01-16 17:41:00,73.245,73.28,73.24,73.275,37200000.0
2009-01-16 17:42:00,73.28,73.32,73.235,73.285,97400000.0
2009-01-16 17:43:00,73.28,73.29,73.205,73.21,92800000.0
2009-01-16 17:44:00,73.205,73.205,73.15,73.15,78800000.0
2009-01-16 17:45:00,73.155,73.185,73.13,73.185,63600000.0
2009-01-16 17:46:00,73.18,73.185,73.12,73.16,58800000.0
2009-01-16 17:47:00,73.16,73.16,73.08,73.1,60800000.0
2009-01-16 17:48:00,73.09,73.105,73.035,73.04,44000000.0
2009-01-16 17:49:00,73.035,73.035,72.955,72.98,95200000.0
2009-01-16 17:50:00,72.98,72.98,72.91,72.91,70800000.0
2009-01-16 17:51:00,72.91,72.91,72.765,72.81,81600000.0
2009-01-16 17:52:00,72.81,72.85,72.795,72.845,73600000.0
2009-01-16 17:53:00,72.84,72.85,72.74,72.74,125800000.0
2009-01-16 17:54:00,72.73,72.735,72.655,72.655,92600000.0
2009-01-16 17:55:00,72.66,72.73,72.66,72.725,87400000.0
2009-01-16 17:56:00,72.73,72.755,72.675,72.705,63000000.0
2009-01-16 17:57:00,72.685,72.75,72.635,72.635,110000000.0
2009-01-16 17:58:00,72.635,72.695,72.63,72.66,78400000.0
2009-01-16 17:59:00,72.645,72.665,72.54,72.585,153400000.0
2009-01-16 18:00:00,72.59,72.66,72.58,72.655,96000000.0
2009-01-16 18:01:00,72.65,72.675,72.63,72.67,110200000.0
2009-01-16 18:02:00,72.66,72.675,72.64,72.655,60800000.0
2009-01-16 18:03:00,72.65,72.68,72.65,72.67,45600000.0
2009-01-16 18:04:00,72.675,72.675,72.625,72.625,68200000.0
2009-01-16 18:05:00,72.625,72.67,72.62,72.67,62000000.0
2009-01-16 18:06:00,72.675,72.68,72.645,72.645,57600000.0
2009-01-16 18:07:00,72.635,72.655,72.605,72.615,82600000.0
2009-01-16 18:08:00,72.61,72.62,72.56,72.61,52000000.0
2009-01-16 18:09:00,72.605,72.66,72.585,72.625,93600000.0
2009-01-16 18:10:00,72.63,72.64,72.575,72.6,95600000.0
2009-01-16 18:11:00,72.585,72.64,72.585,72.615,54000000.0
2009-01-16 18:12:00,72.595,72.61,72.545,72.575,76200000.0
2009-01-16 18:13:00,72.58,72.595,72.535,72.54,50400000.0
2009-01-16 18:14:00,72.535,72.535,72.465,72.49,64800000.0
2009-01-16 18:15:00,72.485,72.495,72.445,72.445,62200000.0
2009-01-16 18:16:00,72.44,72.485,72.44,72.465,44400000.0
2009-01-16 18:17:00,72.47,72.53,72.47,72.515,84800000.0
2009-01-16 18:18:00,72.505,72.51,72.465,72.47,60000000.0
2009-01-16 18:19:00,72.475,72.52,72.465,72.52,44400000.0
2009-01-16 18:20:00,72.525,72.555,72.52,72.53,54000000.0
2009-01-16 18:21:00,72.525,72.525,72.47,72.5,59800000.0
2009-01-16 18:22:00,72.505,72.54,72.5,72.525,53600000.0
2009-01-16 18:23:00,72.53,72.565,72.51,72.53,48000000.0
2009-01-16 18:24:00,72.535,72.545,72.505,72.525,77600000.0
2009-01-16 18:25:00,72.53,72.595,72.525,72.595,57600000.0
2009-01-16 18:26:00,72.59,72.595,72.565,72.565,52800000.0
2009-01-16 18:27:00,72.565,72.585,72.55,72.575,44800000.0
2009-01-16 18:28:00,72.575,72.58,72.51,72.535,41800000.0
2009-01-16 18:29:00,72.53,72.545,72.505,72.545,30000000.0
2009-01-16 18:30:00,72.545,72.57,72.525,72.55,33600000.0
2009-01-16 18:31:00,72.555,72.56,72.5,72.5,37000000.0
2009-01-16 18:32:00,72.49,72.525,72.465,72.475,57800000.0
2009-01-16 18:33:00,72.48,72.49,72.465,72.47,42000000.0
2009-01-16 18:34:00,72.47,72.47,72.41,72.415,49200000.0
2009-01-16 18:35:00,72.415,72.415,72.385,72.405,32400000.0
2009-01-16 18:36:00,72.4,72.4,72.235,72.25,62400000.0
2009-01-16 18:37:00,72.26,72.3,72.25,72.28,70600000.0
2009-01-16 18:38:00,72.275,72.285,72.265,72.285,37200000.0
2009-01-16 18:39:00,72.285,72.325,72.235,72.295,142600000.0
2009-01-16 18:40:00,72.295,72.32,72.21,72.21,103200000.0
2009-01-16 18:41:00,72.205,72.24,72.19,72.23,62800000.0
2009-01-16 18:42:00,72.225,72.24,72.2,72.24,60000000.0
2009-01-16 18:43:00,72.245,72.255,72.2,72.205,87800000.0
2009-01-16 18:44:00,72.21,72.305,72.21,72.3,83800000.0
2009-01-16 18:45:00,72.3,72.3,72.2,72.25,75400000.0
2009-01-16 18:46:00,72.25,72.28,72.25,72.26,31400000.0
2009-01-16 18:47:00,72.25,72.265,72.245,72.255,43200000.0
2009-01-16 18:48:00,72.255,72.28,72.245,72.265,22800000.0
2009-01-16 18:49:00,72.285,72.285,72.24,72.26,33400000.0
2009-01-16 18:50:00,72.27,72.285,72.245,72.27,31200000.0
2009-01-16 18:51:00,72.285,72.32,72.27,72.3,58000000.0
2009-01-16 18:52:00,72.295,72.295,72.255,72.26,32400000.0
2009-01-16 18:53:00,72.255,72.27,72.225,72.225,40800000.0
2009-01-16 18:54:00,72.225,72.23,72.105,72.11,73600000.0
2009-01-16 18:55:00,72.115,72.15,72.06,72.06,69200000.0
2009-01-16 18:56:00,72.07,72.08,72.005,72.025,87600000.0
2009-01-16 18:57:00,72.03,72.035,71.91,71.95,96000000.0
2009-01-16 18:58:00,71.955,71.96,71.915,71.94,64600000.0
2009-01-16 18:59:00,71.945,72.06,71.93,71.945,121400000.0
2009-01-16 19:00:00,71.945,72.055,71.945,72.04,137200000.0
2009-01-16 19:01:00,72.045,72.07,72.02,72.065,67600000.0
2009-01-16 19:02:00,72.07,72.075,72.045,72.05,55000000.0
2009-01-16 19:03:00,72.05,72.065,71.995,71.995,89400000.0
2009-01-16 19:04:00,71.985,72.03,71.945,72.015,92000000.0
2009-01-16 19:05:00,72.02,72.025,71.97,72.0,51600000.0
2009-01-16 19:06:00,71.995,72.025,71.94,72.015,204400000.0
2009-01-16 19:07:00,72.015,72.015,71.905,71.915,68600000.0
2009-01-16 19:08:00,71.92,71.95,71.88,71.92,63600000.0
2009-01-16 19:09:00,71.925,71.945,71.915,71.915,54800000.0
2009-01-16 19:10:00,71.92,71.95,71.85,71.92,81600000.0
2009-01-16 19:11:00,71.915,71.96,71.915,71.935,66000000.0
2009-01-16 19:12:00,71.945,71.945,71.84,71.895,82000000.0
2009-01-16 19:13:00,71.9,71.925,71.895,71.925,36000000.0
2009-01-16 19:14:00,71.92,71.945,71.92,71.94,25200000.0
2009-01-16 19:15:00,71.945,71.985,71.935,71.975,49200000.0
2009-01-16 19:16:00,71.975,71.975,71.91,71.92,59400000.0
2009-01-16 19:17:00,71.925,71.935,71.87,71.87,61600000.0
2009-01-16 19:18:00,71.86,71.88,71.85,71.86,52800000.0
2009-01-16 19:19:00,71.865,71.87,71.805,71.815,73200000.0
2009-01-16 19:20:00,71.78,71.785,71.66,71.69,101200000.0
2009-01-16 19:21:00,71.685,71.795,71.655,71.745,148600000.0
2009-01-16 19:22:00,71.745,71.75,71.685,71.725,231200000.0
2009-01-16 19:23:00,71.725,71.73,71.695,71.72,148000000.0
2009-01-16 19:24:00,71.72,71.79,71.715,71.78,331800000.0
2009-01-16 19:25:00,71.78,71.78,71.74,71.74,172000000.0
2009-01-16 19:26:00,71.74,71.74,71.665,71.705,135000000.0
2009-01-16 19:27:00,71.715,71.765,71.715,71.75,165400000.0
2009-01-16 19:28:00,71.755,71.79,71.75,71.775,151600000.0
2009-01-16 19:29:00,71.775,71.785,71.735,71.74,132000000.0
2009-01-16 19:30:00,71.75,71.815,71.75,71.755,119600000.0
2009-01-16 19:31:00,71.755,71.8,71.75,71.795,47600000.0
2009-01-16 19:32:00,71.79,71.805,71.785,71.785,40800000.0
2009-01-16 19:33:00,71.79,71.795,71.755,71.78,71400000.0
2009-01-16 19:34:00,71.785,71.815,71.75,71.815,74400000.0
2009-01-16 19:35:00,71.815,71.815,71.78,71.78,44400000.0
2009-01-16 19:36:00,71.78,71.84,71.78,71.835,41600000.0
2009-01-16 19:37:00,71.83,71.845,71.8,71.83,84400000.0
2009-01-16 19:38:00,71.83,71.855,71.82,71.845,36200000.0
2009-01-16 19:39:00,71.845,71.92,71.845,71.91,48000000.0
2009-01-16 19:40:00,71.915,71.93,71.905,71.93,34800000.0
2009-01-16 19:41:00,71.935,71.975,71.93,71.96,52800000.0
2009-01-16 19:42:00,71.95,71.975,71.92,71.94,49400000.0
2009-01-16 19:43:00,71.94,71.975,71.905,71.975,93600000.0
2009-01-16 19:44:00,71.98,71.99,71.94,71.95,32400000.0
2009-01-16 19:45:00,71.945,71.96,71.925,71.94,54000000.0
2009-01-16 19:46:00,71.935,71.955,71.925,71.95,53800000.0
2009-01-16 19:47:00,71.955,71.955,71.94,71.95,31400000.0
2009-01-16 19:48:00,71.95,71.98,71.95,71.96,19200000.0
2009-01-16 19:49:00,71.96,71.98,71.96,71.97,30000000.0
2009-01-16 19:50:00,71.965,72.025,71.965,72.0,37600000.0
2009-01-16 19:51:00,72.01,72.13,72.01,72.13,91600000.0
2009-01-16 19:52:00,72.125,72.165,72.125,72.16,180400000.0
2009-01-16 19:53:00,72.15,72.205,72.145,72.205,85000000.0
2009-01-16 19:54:00,72.195,72.22,72.18,72.19,77200000.0
2009-01-16 19:55:00,72.195,72.2,72.18,72.19,35200000.0
2009-01-16 19:56:00,72.195,72.2,72.145,72.145,58200000.0
2009-01-16 19:57:00,72.145,72.17,72.145,72.17,46000000.0
2009-01-16 19:58:00,72.165,72.17,72.145,72.165,47800000.0
2009-01-16 19:59:00,72.17,72.215,72.14,72.175,117800000.0
2009-01-16 20:00:00,72.175,72.22,72.14,72.195,95000000.0
2009-01-16 20:01:00,72.2,72.2,72.185,72.185,32800000.0
2009-01-16 20:02:00,72.2,72.21,72.185,72.205,60400000.0
2009-01-16 20:03:00,72.21,72.265,72.21,72.265,70800000.0
2009-01-16 20:04:00,72.27,72.3,72.23,72.3,44600000.0
2009-01-16 20:05:00,72.3,72.305,72.295,72.3,12000000.0
2009-01-16 20:06:00,72.295,72.3,72.225,72.285,87000000.0
2009-01-16 20:07:00,72.285,72.285,72.26,72.27,46000000.0
2009-01-16 20:08:00,72.265,72.28,72.26,72.28,21600000.0
2009-01-16 20:09:00,72.275,72.295,72.265,72.285,27600000.0
2009-01-16 20:10:00,72.28,72.295,72.275,72.29,18000000.0
2009-01-16 20:11:00,72.29,72.36,72.29,72.36,67200000.0
2009-01-16 20:12:00,72.355,72.415,72.345,72.4,50400000.0
2009-01-16 20:13:00,72.39,72.39,72.37,72.375,18000000.0
2009-01-16 20:14:00,72.385,72.385,72.35,72.35,10800000.0
2009-01-16 20:15:00,72.315,72.34,72.295,72.3,90600000.0
2009-01-16 20:16:00,72.3,72.315,72.29,72.305,51200000.0
2009-01-16 20:17:00,72.305,72.31,72.28,72.28,15600000.0
2009-01-16 20:18:00,72.27,72.275,72.235,72.245,26400000.0
2009-01-16 20:19:00,72.24,72.255,72.22,72.255,36000000.0
2009-01-16 20:20:00,72.245,72.265,72.23,72.245,31200000.0
2009-01-16 20:21:00,72.24,72.255,72.235,72.235,13200000.0
2009-01-16 20:22:00,72.235,72.275,72.235,72.235,31200000.0
2009-01-16 20:23:00,72.23,72.24,72.215,72.23,28800000.0
2009-01-16 20:24:00,72.23,72.235,72.215,72.23,46800000.0
2009-01-16 20:25:00,72.225,72.225,72.19,72.195,25200000.0
2009-01-16 20:26:00,72.205,72.205,72.165,72.18,25000000.0
2009-01-16 20:27:00,72.185,72.185,72.175,72.18,6000000.0
2009-01-16 20:28:00,72.175,72.185,72.155,72.18,30200000.0
2009-01-16 20:29:00,72.185,72.205,72.175,72.205,19200000.0
2009-01-16 20:30:00,72.21,72.24,72.2,72.22,61000000.0
2009-01-16 20:31:00,72.23,72.255,72.215,72.22,38400000.0
2009-01-16 20:32:00,72.225,72.225,72.21,72.215,31200000.0
2009-01-16 20:33:00,72.21,72.245,72.21,72.24,37200000.0
2009-01-16 20:34:00,72.225,72.255,72.22,72.225,30000000.0
2009-01-16 20:35:00,72.23,72.24,72.185,72.24,44200000.0
2009-01-16 20:36:00,72.24,72.31,72.24,72.28,55600000.0
2009-01-16 20:37:00,72.285,72.31,72.285,72.305,84800000.0
2009-01-16 20:38:00,72.3,72.315,72.29,72.31,44600000.0
2009-01-16 20:39:00,72.315,72.34,72.285,72.285,48000000.0
2009-01-16 20:40:00,72.29,72.33,72.28,72.33,26800000.0
2009-01-16 20:41:00,72.335,72.355,72.31,72.325,28800000.0
2009-01-16 20:42:00,72.325,72.355,72.32,72.355,35200000.0
2009-01-16 20:43:00,72.345,72.355,72.34,72.34,6000000.0
2009-01-16 20:44:00,72.335,72.355,72.325,72.355,38400000.0
2009-01-16 20:45:00,72.36,72.38,72.36,72.36,22800000.0
2009-01-16 20:46:00,72.35,72.355,72.335,72.335,12000000.0
2009-01-16 20:47:00,72.32,72.325,72.31,72.31,9600000.0
2009-01-16 20:48:00,72.295,72.3,72.26,72.265,60800000.0
2009-01-16 20:49:00,72.255,72.255,72.25,72.25,4800000.0
2009-01-16 20:50:00,72.245,72.25,72.235,72.245,8400000.0
2009-01-16 20:51:00,72.25,72.29,72.245,72.275,20400000.0
2009-01-16 20:52:00,72.27,72.28,72.255,72.27,33600000.0
2009-01-16 20:53:00,72.265,72.265,72.225,72.245,24200000.0
2009-01-16 20:54:00,72.24,72.24,72.225,72.225,18400000.0
2009-01-16 20:55:00,72.24,72.27,72.24,72.27,14400000.0
2009-01-16 20:56:00,72.255,72.295,72.255,72.295,31000000.0
2009-01-16 20:57:00,72.29,72.29,72.28,72.29,10800000.0
2009-01-16 20:58:00,72.285,72.3,72.275,72.29,34800000.0
2009-01-16 20:59:00,72.295,72.33,72.285,72.33,34000000.0
2009-01-16 21:00:00,72.34,72.35,72.32,72.35,14400000.0
2009-01-16 21:01:00,72.345,72.345,72.305,72.315,49200000.0
2009-01-16 21:02:00,72.315,72.375,72.31,72.35,57600000.0
2009-01-16 21:03:00,72.34,72.375,72.32,72.365,23800000.0
2009-01-16 21:04:00,72.365,72.475,72.36,72.475,61200000.0
2009-01-16 21:05:00,72.48,72.52,72.435,72.45,72400000.0
2009-01-16 21:06:00,72.47,72.5,72.46,72.485,53800000.0
2009-01-16 21:07:00,72.48,72.545,72.475,72.53,98600000.0
2009-01-16 21:08:00,72.54,72.545,72.48,72.535,90600000.0
2009-01-16 21:09:00,72.54,72.545,72.51,72.51,41400000.0
2009-01-16 21:10:00,72.515,72.525,72.495,72.525,30000000.0
2009-01-16 21:11:00,72.53,72.53,72.525,72.525,7200000.0
2009-01-16 21:12:00,72.53,72.565,72.515,72.56,18000000.0
2009-01-16 21:13:00,72.57,72.64,72.545,72.635,53000000.0
2009-01-16 21:14:00,72.64,72.65,72.61,72.63,76400000.0
2009-01-16 21:15:00,72.615,72.625,72.575,72.605,73000000.0
2009-01-16 21:16:00,72.6,72.6,72.55,72.57,96600000.0
2009-01-16 21:17:00,72.575,72.585,72.54,72.54,38600000.0
2009-01-16 21:18:00,72.545,72.545,72.495,72.495,24600000.0
2009-01-16 21:19:00,72.49,72.495,72.475,72.48,20600000.0
2009-01-16 21:20:00,72.485,72.495,72.465,72.475,40200000.0
2009-01-16 21:21:00,72.48,72.485,72.45,72.45,12000000.0
2009-01-16 21:22:00,72.455,72.465,72.44,72.45,28800000.0
2009-01-16 21:23:00,72.455,72.46,72.43,72.44,35800000.0
2009-01-16 21:24:00,72.43,72.485,72.425,72.48,45000000.0
2009-01-16 21:25:00,72.49,72.505,72.475,72.49,32400000.0
2009-01-16 21:26:00,72.49,72.51,72.475,72.51,27600000.0
2009-01-16 21:27:00,72.505,72.55,72.495,72.52,50600000.0
2009-01-16 21:28:00,72.515,72.53,72.495,72.495,28800000.0
2009-01-16 21:29:00,72.5,72.51,72.485,72.495,20400000.0
2009-01-16 21:30:00,72.5,72.5,72.49,72.495,15600000.0
2009-01-16 21:31:00,72.51,72.52,72.485,72.495,49200000.0
2009-01-16 21:32:00,72.5,72.505,72.49,72.5,24000000.0
2009-01-16 21:33:00,72.5,72.515,72.495,72.515,19200000.0
2009-01-16 21:34:00,72.51,72.56,72.51,72.53,45600000.0
2009-01-16 21:35:00,72.535,72.535,72.435,72.445,51200000.0
2009-01-16 21:36:00,72.44,72.46,72.425,72.46,30000000.0
2009-01-16 21:37:00,72.455,72.465,72.445,72.46,20400000.0
2009-01-16 21:38:00,72.455,72.475,72.44,72.475,34000000.0
2009-01-16 21:39:00,72.475,72.475,72.405,72.455,126400000.0
2009-01-16 21:40:00,72.46,72.485,72.46,72.485,16800000.0
2009-01-16 21:41:00,72.485,72.495,72.485,72.49,34800000.0
2009-01-16 21:42:00,72.485,72.49,72.405,72.405,82400000.0
2009-01-16 21:43:00,72.415,72.43,72.39,72.43,57600000.0
2009-01-16 21:44:00,72.43,72.455,72.415,72.45,65400000.0
2009-01-16 21:45:00,72.45,72.47,72.44,72.465,76800000.0
2009-01-16 21:46:00,72.465,72.47,72.44,72.45,66000000.0
2009-01-16 21:47:00,72.45,72.48,72.45,72.46,73600000.0
2009-01-16 21:48:00,72.465,72.475,72.455,72.455,24200000.0
2009-01-16 21:49:00,72.46,72.47,72.425,72.44,67600000.0
2009-01-16 21:50:00,72.435,72.465,72.41,72.42,67400000.0
2009-01-16 21:51:00,72.415,72.455,72.415,72.44,91600000.0
2009-01-16 21:52:00,72.44,72.47,72.42,72.47,69000000.0
2009-01-16 21:53:00,72.47,72.5,72.43,72.45,122400000.0
2009-01-16 21:54:00,72.45,72.495,72.445,72.475,105600000.0
2009-01-16 21:55:00,72.47,72.485,72.44,72.48,80800000.0
2009-01-16 21:56:00,72.48,72.5,72.465,72.5,92400000.0
2009-01-16 21:57:00,72.49,72.5,72.49,72.5,45800000.0
2009-01-16 21:58:00,72.505,72.57,72.505,72.555,79000000.0
2009-01-16 21:59:00,72.55,72.555,72.525,72.555,54400000.0
2009-01-16 22:00:00,72.55,72.57,72.51,72.53,61600000.0
2009-01-16 22:01:00,72.54,72.555,72.535,72.555,28400000.0
2009-01-16 22:02:00,72.56,72.575,72.48,72.52,65600000.0
2009-01-16 22:03:00,72.515,72.515,72.475,72.49,44600000.0
2009-01-16 22:04:00,72.49,72.515,72.49,72.49,33800000.0
2009-01-16 22:05:00,72.485,72.5,72.48,72.5,20600000.0
2009-01-16 22:06:00,72.5,72.51,72.495,72.495,14800000.0
2009-01-16 22:07:00,72.5,72.54,72.495,72.54,45200000.0
2009-01-16 22:08:00,72.54,72.585,72.54,72.585,52800000.0
2009-01-16 22:09:00,72.6,72.6,72.54,72.55,84800000.0
2009-01-16 22:10:00,72.555,72.595,72.545,72.56,51800000.0
2009-01-16 22:11:00,72.58,72.645,72.58,72.645,61200000.0
2009-01-16 22:12:00,72.64,72.65,72.625,72.635,54000000.0
2009-01-16 22:13:00,72.63,72.67,72.63,72.65,52600000.0
2009-01-16 22:14:00,72.66,72.665,72.64,72.66,22600000.0
2009-01-16 22:15:00,72.665,72.68,72.665,72.68,15000000.0
2009-01-16 22:16:00,72.68,72.685,72.67,72.68,19200000.0
2009-01-16 22:17:00,72.68,72.695,72.68,72.69,13800000.0
2009-01-16 22:18:00,72.68,72.68,72.66,72.67,24400000.0
2009-01-16 22:19:00,72.68,72.68,72.67,72.67,14800000.0
2009-01-16 22:20:00,72.675,72.675,72.66,72.665,12800000.0
2009-01-16 22:21:00,72.665,72.67,72.65,72.65,34800000.0
2009-01-16 22:22:00,72.65,72.66,72.61,72.61,43400000.0
2009-01-16 22:23:00,72.625,72.665,72.61,72.655,52800000.0
2009-01-16 22:24:00,72.66,72.66,72.64,72.65,30800000.0
2009-01-16 22:25:00,72.655,72.655,72.615,72.635,15400000.0
2009-01-16 22:26:00,72.63,72.635,72.6,72.615,66200000.0
2009-01-16 22:27:00,72.605,72.61,72.57,72.59,66800000.0
2009-01-16 22:28:00,72.605,72.605,72.53,72.545,84600000.0
2009-01-16 22:29:00,72.54,72.58,72.54,72.545,48800000.0
2009-01-16 22:30:00,72.54,72.55,72.49,72.49,76000000.0
2009-01-16 22:31:00,72.49,72.505,72.475,72.495,175800000.0
2009-01-16 22:32:00,72.495,72.515,72.495,72.505,94000000.0
2009-01-16 22:33:00,72.505,72.505,72.48,72.5,25600000.0
2009-01-16 22:34:00,72.51,72.515,72.5,72.5,11000000.0
2009-01-16 22:35:00,72.505,72.54,72.5,72.54,22800000.0
2009-01-16 22:36:00,72.53,72.54,72.49,72.51,33400000.0
2009-01-16 22:37:00,72.515,72.525,72.515,72.525,13400000.0
2009-01-16 22:38:00,72.52,72.53,72.52,72.53,19600000.0
2009-01-16 22:39:00,72.535,72.535,72.5,72.5,38800000.0
2009-01-16 22:40:00,72.5,72.505,72.5,72.505,5000000.0
2009-01-16 22:41:00,72.505,72.505,72.49,72.5,14000000.0
2009-01-16 22:42:00,72.5,72.5,72.48,72.48,10400000.0
2009-01-16 22:43:00,72.48,72.51,72.48,72.49,41400000.0
2009-01-16 22:44:00,72.49,72.505,72.49,72.505,13200000.0
2009-01-16 22:45:00,72.51,72.51,72.48,72.495,17200000.0
2009-01-16 22:46:00,72.495,72.52,72.495,72.52,7400000.0
2009-01-16 22:47:00,72.52,72.52,72.495,72.505,13600000.0
2009-01-16 22:48:00,72.51,72.52,72.51,72.52,9400000.0
2009-01-16 22:49:00,72.525,72.53,72.52,72.53,8000000.0
2009-01-16 22:50:00,72.535,72.54,72.525,72.54,20400000.0
2009-01-16 22:51:00,72.54,72.54,72.53,72.53,14400000.0
2009-01-16 22:52:00,72.54,72.55,72.53,72.54,26000000.0
2009-01-16 22:53:00,72.54,72.555,72.535,72.545,8800000.0
2009-01-16 22:54:00,72.55,72.55,72.53,72.55,16000000.0
2009-01-16 22:55:00,72.55,72.565,72.545,72.565,21600000.0
2009-01-16 22:56:00,72.56,72.585,72.55,72.565,40800000.0
2009-01-16 22:57:00,72.56,72.58,72.555,72.58,14800000.0
2009-01-16 22:58:00,72.58,72.58,72.565,72.57,27600000.0
2009-01-16 22:59:00,72.575,72.575,72.545,72.57,31200000.0
2009-01-16 23:00:00,72.575,72.59,72.575,72.59,9600000.0
2009-01-16 23:01:00,72.585,72.59,72.53,72.54,44400000.0
2009-01-16 23:02:00,72.555,72.57,72.555,72.57,10800000.0
2009-01-16 23:03:00,72.565,72.575,72.55,72.565,13400000.0
2009-01-16 23:04:00,72.56,72.565,72.545,72.55,10000000.0
2009-01-16 23:05:00,72.555,72.565,72.53,72.54,24000000.0
2009-01-16 23:06:00,72.53,72.55,72.495,72.535,122600000.0
2009-01-16 23:07:00,72.55,72.585,72.54,72.585,152600000.0
2009-01-16 23:08:00,72.58,72.6,72.57,72.57,99200000.0
2009-01-16 23:09:00,72.59,72.6,72.49,72.51,129400000.0
2009-01-16 23:10:00,72.52,72.595,72.52,72.565,248000000.0
2009-01-16 23:11:00,72.57,72.57,72.565,72.565,44800000.0
2009-01-16 23:12:00,72.565,72.58,72.56,72.58,29000000.0
2009-01-16 23:13:00,72.58,72.62,72.57,72.595,84400000.0
2009-01-16 23:14:00,72.59,72.6,72.555,72.58,153600000.0
2009-01-16 23:15:00,72.585,72.605,72.555,72.605,218800000.0
2009-01-16 23:16:00,72.605,72.655,72.595,72.655,71200000.0
2009-01-16 23:17:00,72.665,72.67,72.61,72.63,144800000.0
2009-01-16 23:18:00,72.625,72.65,72.625,72.65,120400000.0
2009-01-16 23:19:00,72.65,72.68,72.635,72.66,154800000.0
2009-01-16 23:20:00,72.66,72.66,72.64,72.645,66400000.0
2009-01-16 23:21:00,72.645,72.675,72.62,72.675,213000000.0
2009-01-16 23:22:00,72.675,72.71,72.615,72.695,91600000.0
2009-01-16 23:23:00,72.69,72.69,72.675,72.685,26800000.0
2009-01-16 23:24:00,72.69,72.72,72.68,72.68,110400000.0
2009-01-16 23:25:00,72.695,72.705,72.675,72.68,67200000.0
2009-01-16 23:26:00,72.68,72.72,72.67,72.72,46600000.0
2009-01-16 23:27:00,72.715,72.75,72.715,72.735,44600000.0
2009-01-16 23:28:00,72.73,72.775,72.73,72.73,74000000.0
2009-01-16 23:29:00,72.73,72.82,72.73,72.82,34000000.0
2009-01-16 23:30:00,72.82,72.83,72.775,72.81,43800000.0
2009-01-16 23:31:00,72.815,72.815,72.775,72.8,99600000.0
2009-01-16 23:32:00,72.81,72.81,72.775,72.805,80200000.0
2009-01-16 23:33:00,72.805,72.81,72.79,72.805,33400000.0
2009-01-16 23:34:00,72.81,72.81,72.78,72.8,58800000.0
2009-01-16 23:35:00,72.8,72.8,72.785,72.8,47200000.0
2009-01-16 23:36:00,72.8,72.8,72.8,72.8,35800000.0
2009-01-16 23:37:00,72.79,72.79,72.755,72.78,103400000.0
2009-01-16 23:38:00,72.77,72.8,72.77,72.8,15200000.0
2009-01-16 23:39:00,72.8,72.8,72.77,72.77,9000000.0
2009-01-16 23:40:00,72.77,72.79,72.76,72.78,81400000.0
2009-01-16 23:41:00,72.77,72.79,72.77,72.77,56000000.0
2009-01-16 23:42:00,72.77,72.78,72.76,72.765,24400000.0
2009-01-16 23:43:00,72.765,72.79,72.755,72.775,61800000.0
2009-01-16 23:44:00,72.785,72.795,72.75,72.765,109800000.0
2009-01-16 23:45:00,72.765,72.77,72.725,72.73,82800000.0
2009-01-16 23:46:00,72.73,72.755,72.69,72.74,25600000.0
2009-01-16 23:47:00,72.76,72.78,72.75,72.78,33200000.0
2009-01-16 23:48:00,72.78,72.79,72.74,72.79,47600000.0
2009-01-16 23:49:00,72.79,72.8,72.77,72.78,40400000.0
2009-01-16 23:50:00,72.785,72.825,72.76,72.765,62600000.0
2009-01-16 23:51:00,72.775,72.82,72.74,72.74,42000000.0
2009-01-16 23:52:00,72.725,72.79,72.72,72.79,33600000.0
2009-01-16 23:53:00,72.785,72.8,72.73,72.795,56800000.0
2009-01-16 23:54:00,72.795,72.795,72.735,72.755,35400000.0
2009-01-16 23:55:00,72.76,72.76,72.715,72.73,32200000.0
2009-01-16 23:56:00,72.735,72.77,72.735,72.76,16000000.0
2009-01-16 23:57:00,72.725,72.77,72.725,72.745,28800000.0
2009-01-16 23:58:00,72.76,72.875,72.76,72.81,39200000.0
2009-01-16 23:59:00,72.81,72.96,72.81,72.945,48000000.0
2009-01-19 00:01:00,73.16,73.16,73.16,73.16,2400000.0
2009-01-19 00:02:00,73.155,73.16,73.155,73.155,9600000.0
2009-01-19 00:03:00,73.17,73.18,73.155,73.18,21600000.0
2009-01-19 00:04:00,73.165,73.19,73.155,73.16,55200000.0
2009-01-19 00:05:00,73.17,73.175,73.16,73.165,26400000.0
2009-01-19 00:06:00,73.06,73.06,73.06,73.06,1600000.0
2009-01-19 00:07:00,73.07,73.18,73.07,73.18,11200000.0
2009-01-19 00:08:00,73.17,73.17,73.17,73.17,2400000.0
2009-01-19 00:09:00,73.175,73.18,73.16,73.165,36000000.0
2009-01-19 00:10:00,73.17,73.18,73.17,73.17,9600000.0
2009-01-19 00:11:00,73.175,73.18,73.175,73.175,7200000.0
2009-01-19 00:12:00,73.18,73.185,73.18,73.18,16800000.0
2009-01-19 00:13:00,73.175,73.175,73.14,73.155,36000000.0
2009-01-19 00:14:00,73.095,73.155,73.095,73.155,8000000.0
2009-01-19 00:16:00,73.15,73.165,73.15,73.15,14400000.0
2009-01-19 00:17:00,73.155,73.16,73.155,73.155,7200000.0
2009-01-19 00:18:00,73.15,73.155,73.14,73.14,26400000.0
2009-01-19 00:19:00,73.155,73.155,73.14,73.14,38400000.0
2009-01-19 00:20:00,73.15,73.15,73.14,73.14,16800000.0
2009-01-19 00:21:00,73.155,73.17,73.155,73.16,9600000.0
2009-01-19 00:22:00,73.165,73.18,73.155,73.16,32000000.0
2009-01-19 00:23:00,73.18,73.195,73.155,73.16,23400000.0
2009-01-19 00:24:00,73.15,73.15,73.15,73.15,2600000.0
2009-01-19 00:25:00,73.15,73.165,73.15,73.165,6200000.0
2009-01-19 00:26:00,73.165,73.22,73.13,73.22,21200000.0
2009-01-19 00:27:00,73.215,73.255,73.175,73.175,50200000.0
2009-01-19 00:28:00,73.155,73.155,73.15,73.155,7200000.0
2009-01-19 00:29:00,73.16,73.215,73.155,73.215,16800000.0
2009-01-19 00:30:00,73.21,73.29,73.195,73.225,70400000.0
2009-01-19 00:31:00,73.225,73.225,73.2,73.2,5600000.0
2009-01-19 00:32:00,73.18,73.19,73.165,73.165,20000000.0
2009-01-19 00:33:00,73.175,73.18,73.16,73.165,15200000.0
2009-01-19 00:34:00,73.185,73.255,73.16,73.25,24400000.0
2009-01-19 00:35:00,73.245,73.295,73.245,73.29,49600000.0
2009-01-19 00:36:00,73.29,73.29,73.29,73.29,1200000.0
2009-01-19 00:37:00,73.285,73.29,73.285,73.285,7200000.0
2009-01-19 00:38:00,73.285,73.285,73.27,73.275,19200000.0
2009-01-19 00:39:00,73.275,73.275,73.265,73.27,10400000.0
2009-01-19 00:40:00,73.265,73.435,73.265,73.41,81200000.0
2009-01-19 00:41:00,73.415,73.425,73.335,73.415,95000000.0
2009-01-19 00:42:00,73.43,73.43,73.41,73.41,36000000.0
2009-01-19 00:43:00,73.41,73.41,73.395,73.405,38400000.0
2009-01-19 00:44:00,73.405,73.435,73.39,73.415,75000000.0
2009-01-19 00:45:00,73.42,73.445,73.415,73.43,97000000.0
2009-01-19 00:46:00,73.43,73.46,73.43,73.435,65200000.0
2009-01-19 00:47:00,73.435,73.45,73.43,73.43,101600000.0
2009-01-19 00:48:00,73.43,73.46,73.43,73.44,82800000.0
2009-01-19 00:49:00,73.44,73.48,73.43,73.435,69200000.0
2009-01-19 00:50:00,73.45,73.45,73.43,73.44,26800000.0
2009-01-19 00:51:00,73.455,73.455,73.455,73.455,2400000.0
2009-01-19 00:52:00,73.46,73.475,73.46,73.47,34400000.0
2009-01-19 00:53:00,73.485,73.485,73.46,73.46,47000000.0
2009-01-19 00:54:00,73.46,73.475,73.44,73.475,37200000.0
2009-01-19 00:55:00,73.475,73.485,73.47,73.48,34000000.0
2009-01-19 00:56:00,73.475,73.48,73.475,73.48,13800000.0
2009-01-19 00:57:00,73.48,73.48,73.475,73.48,7000000.0
2009-01-19 00:58:00,73.48,73.48,73.43,73.46,56000000.0
2009-01-19 00:59:00,73.465,73.465,73.45,73.45,31800000.0
2009-01-19 01:00:00,73.455,73.455,73.435,73.45,11800000.0
2009-01-19 01:01:00,73.47,73.47,73.465,73.47,3600000.0
2009-01-19 01:02:00,73.47,73.48,73.435,73.435,28400000.0
2009-01-19 01:03:00,73.44,73.45,73.435,73.45,9600000.0
2009-01-19 01:04:00,73.45,73.455,73.43,73.455,16800000.0
2009-01-19 01:05:00,73.42,73.46,73.42,73.44,38200000.0
2009-01-19 01:06:00,73.455,73.465,73.41,73.44,39600000.0
2009-01-19 01:07:00,73.42,73.55,73.42,73.55,60600000.0
2009-01-19 01:08:00,73.55,73.61,73.535,73.61,73200000.0
2009-01-19 01:09:00,73.605,73.62,73.58,73.59,95000000.0
2009-01-19 01:10:00,73.585,73.61,73.585,73.61,29800000.0
2009-01-19 01:11:00,73.61,73.675,73.61,73.645,68800000.0
2009-01-19 01:12:00,73.645,73.675,73.63,73.655,39600000.0
2009-01-19 01:13:00,73.65,73.655,73.635,73.64,21600000.0
2009-01-19 01:14:00,73.635,73.665,73.635,73.66,15600000.0
2009-01-19 01:15:00,73.675,73.7,73.65,73.7,78600000.0
2009-01-19 01:16:00,73.7,73.72,73.685,73.69,38400000.0
2009-01-19 01:17:00,73.695,73.7,73.68,73.69,15600000.0
2009-01-19 01:18:00,73.685,73.685,73.635,73.665,14400000.0
2009-01-19 01:19:00,73.67,73.69,73.665,73.675,20400000.0
2009-01-19 01:20:00,73.69,73.695,73.67,73.68,62200000.0
2009-01-19 01:21:00,73.67,73.68,73.665,73.675,19200000.0
2009-01-19 01:22:00,73.67,73.69,73.67,73.69,14400000.0
2009-01-19 01:23:00,73.695,73.695,73.675,73.68,31200000.0
2009-01-19 01:24:00,73.675,73.71,73.64,73.7,107600000.0
2009-01-19 01:25:00,73.71,73.71,73.62,73.625,70800000.0
2009-01-19 01:26:00,73.63,73.635,73.59,73.595,94600000.0
2009-01-19 01:27:00,73.59,73.59,73.57,73.58,88400000.0
2009-01-19 01:28:00,73.575,73.61,73.575,73.605,22000000.0
2009-01-19 01:29:00,73.6,73.605,73.585,73.6,23600000.0
2009-01-19 01:30:00,73.605,73.605,73.59,73.6,10800000.0
2009-01-19 01:31:00,73.605,73.615,73.59,73.61,49600000.0
2009-01-19 01:32:00,73.605,73.63,73.605,73.61,33200000.0
2009-01-19 01:33:00,73.625,73.63,73.61,73.625,31200000.0
2009-01-19 01:34:00,73.62,73.63,73.615,73.625,16800000.0
2009-01-19 01:35:00,73.645,73.685,73.64,73.64,49600000.0
2009-01-19 01:36:00,73.64,73.65,73.615,73.625,63600000.0
2009-01-19 01:37:00,73.62,73.625,73.61,73.615,22000000.0
2009-01-19 01:38:00,73.615,73.645,73.61,73.635,53600000.0
2009-01-19 01:39:00,73.65,73.65,73.635,73.635,15200000.0
2009-01-19 01:40:00,73.635,73.645,73.635,73.635,7200000.0
2009-01-19 01:41:00,73.63,73.685,73.63,73.645,23200000.0
2009-01-19 01:42:00,73.645,73.645,73.64,73.64,4800000.0
2009-01-19 01:43:00,73.63,73.66,73.62,73.645,41400000.0
2009-01-19 01:44:00,73.64,73.64,73.63,73.635,12000000.0
2009-01-19 01:45:00,73.63,73.63,73.625,73.63,3600000.0
2009-01-19 01:46:00,73.635,73.635,73.63,73.635,4800000.0
2009-01-19 01:47:00,73.63,73.635,73.615,73.63,11200000.0
2009-01-19 01:48:00,73.63,73.635,73.615,73.615,14600000.0
2009-01-19 01:49:00,73.61,73.61,73.605,73.605,2400000.0
2009-01-19 01:50:00,73.6,73.605,73.59,73.59,16800000.0
2009-01-19 01:51:00,73.58,73.595,73.575,73.595,17200000.0
2009-01-19 01:52:00,73.595,73.595,73.575,73.575,10800000.0
2009-01-19 01:53:00,73.58,73.595,73.58,73.595,7200000.0
2009-01-19 01:54:00,73.6,73.61,73.585,73.61,13200000.0
2009-01-19 01:55:00,73.61,73.62,73.605,73.605,8400000.0
2009-01-19 01:56:00,73.6,73.605,73.595,73.605,12000000.0
2009-01-19 01:57:00,73.61,73.625,73.58,73.585,32400000.0
2009-01-19 01:58:00,73.585,73.585,73.57,73.585,32800000.0
2009-01-19 01:59:00,73.58,73.58,73.545,73.57,93000000.0
2009-01-19 02:00:00,73.58,73.6,73.555,73.565,28800000.0
2009-01-19 02:01:00,73.57,73.57,73.545,73.56,81600000.0
2009-01-19 02:02:00,73.565,73.57,73.56,73.56,13200000.0
2009-01-19 02:03:00,73.555,73.585,73.54,73.56,64000000.0
2009-01-19 02:04:00,73.56,73.565,73.55,73.555,21600000.0
2009-01-19 02:05:00,73.56,73.57,73.535,73.57,33600000.0
2009-01-19 02:06:00,73.57,73.57,73.525,73.545,16000000.0
2009-01-19 02:07:00,73.545,73.58,73.54,73.555,46800000.0
2009-01-19 02:08:00,73.56,73.56,73.55,73.555,15600000.0
2009-01-19 02:09:00,73.555,73.57,73.555,73.565,20400000.0
2009-01-19 02:10:00,73.58,73.59,73.565,73.57,50400000.0
2009-01-19 02:11:00,73.57,73.58,73.57,73.57,16800000.0
2009-01-19 02:12:00,73.57,73.575,73.53,73.57,40600000.0
2009-01-19 02:13:00,73.575,73.62,73.575,73.615,26200000.0
2009-01-19 02:14:00,73.625,73.645,73.625,73.64,39800000.0
2009-01-19 02:15:00,73.63,73.645,73.625,73.635,30000000.0
2009-01-19 02:16:00,73.64,73.66,73.64,73.66,37400000.0
2009-01-19 02:17:00,73.66,73.66,73.645,73.645,13600000.0
2009-01-19 02:18:00,73.65,73.67,73.61,73.615,53600000.0
2009-01-19 02:19:00,73.61,73.63,73.6,73.61,14400000.0
2009-01-19 02:20:00,73.615,73.615,73.605,73.61,19200000.0
2009-01-19 02:21:00,73.615,73.615,73.6,73.6,36000000.0
2009-01-19 02:22:00,73.61,73.63,73.575,73.575,40800000.0
2009-01-19 02:23:00,73.575,73.595,73.575,73.575,13200000.0
2009-01-19 02:24:00,73.57,73.57,73.53,73.53,38400000.0
2009-01-19 02:25:00,73.53,73.53,73.505,73.51,24000000.0
2009-01-19 02:26:00,73.505,73.52,73.505,73.515,15600000.0
2009-01-19 02:27:00,73.515,73.52,73.505,73.515,21600000.0
2009-01-19 02:28:00,73.52,73.525,73.485,73.49,42000000.0
2009-01-19 02:29:00,73.49,73.49,73.47,73.475,32600000.0
2009-01-19 02:30:00,73.47,73.47,73.435,73.445,33600000.0
2009-01-19 02:31:00,73.45,73.455,73.425,73.455,32400000.0
2009-01-19 02:32:00,73.45,73.45,73.435,73.45,14400000.0
2009-01-19 02:33:00,73.455,73.455,73.43,73.43,31200000.0
2009-01-19 02:34:00,73.425,73.44,73.42,73.42,14400000.0
2009-01-19 02:35:00,73.425,73.435,73.425,73.435,3600000.0
2009-01-19 02:36:00,73.44,73.44,73.42,73.42,32000000.0
2009-01-19 02:37:00,73.425,73.435,73.4,73.415,35400000.0
2009-01-19 02:38:00,73.42,73.435,73.415,73.435,15600000.0
2009-01-19 02:39:00,73.44,73.45,73.435,73.44,18000000.0
2009-01-19 02:40:00,73.45,73.455,73.445,73.455,20400000.0
2009-01-19 02:41:00,73.46,73.47,73.455,73.47,7200000.0
2009-01-19 02:42:00,73.475,73.48,73.47,73.48,7200000.0
2009-01-19 02:43:00,73.475,73.475,73.465,73.475,10800000.0
2009-01-19 02:44:00,73.47,73.5,73.47,73.5,18000000.0
2009-01-19 02:45:00,73.495,73.505,73.47,73.48,36400000.0
2009-01-19 02:46:00,73.48,73.48,73.46,73.465,27200000.0
2009-01-19 02:47:00,73.465,73.465,73.44,73.46,28200000.0
2009-01-19 02:48:00,73.45,73.45,73.38,73.38,18200000.0
2009-01-19 02:49:00,73.38,73.38,73.345,73.35,45800000.0
2009-01-19 02:50:00,73.355,73.37,73.32,73.33,45200000.0
2009-01-19 02:51:00,73.335,73.34,73.24,73.25,39600000.0
2009-01-19 02:52:00,73.255,73.255,73.185,73.205,45600000.0
2009-01-19 02:53:00,73.2,73.24,73.19,73.2,42400000.0
2009-01-19 02:54:00,73.2,73.235,73.19,73.22,31200000.0
2009-01-19 02:55:00,73.18,73.215,73.11,73.15,74000000.0
2009-01-19 02:56:00,73.165,73.18,73.155,73.155,53200000.0
2009-01-19 02:57:00,73.165,73.185,73.135,73.14,28800000.0
2009-01-19 02:58:00,73.14,73.15,73.115,73.115,33600000.0
2009-01-19 02:59:00,73.12,73.135,73.105,73.105,42800000.0
2009-01-19 03:00:00,73.11,73.15,73.105,73.14,56200000.0
2009-01-19 03:01:00,73.14,73.19,73.14,73.15,60200000.0
2009-01-19 03:02:00,73.165,73.175,73.145,73.15,65200000.0
2009-01-19 03:03:00,73.155,73.17,73.135,73.16,249000001.0
2009-01-19 03:04:00,73.16,73.175,73.16,73.16,16600000.0
2009-01-19 03:05:00,73.18,73.185,73.135,73.135,41600000.0
2009-01-19 03:06:00,73.14,73.18,73.14,73.18,24000000.0
2009-01-19 03:07:00,73.17,73.175,73.15,73.155,10200000.0
2009-01-19 03:08:00,73.15,73.15,73.115,73.115,39800000.0
2009-01-19 03:09:00,73.12,73.17,73.09,73.165,66200000.0
2009-01-19 03:10:00,73.155,73.165,73.09,73.11,69800000.0
2009-01-19 03:11:00,73.11,73.13,73.08,73.08,91400000.0
2009-01-19 03:12:00,73.085,73.155,73.07,73.155,102600000.0
2009-01-19 03:13:00,73.155,73.19,73.095,73.095,40400000.0
2009-01-19 03:14:00,73.095,73.165,73.095,73.155,87200000.0
2009-01-19 03:15:00,73.155,73.185,73.15,73.165,79000000.0
2009-01-19 03:16:00,73.165,73.175,73.155,73.165,27600000.0
2009-01-19 03:17:00,73.16,73.18,73.155,73.17,27600000.0
2009-01-19 03:18:00,73.175,73.185,73.16,73.165,34800000.0
2009-01-19 03:19:00,73.16,73.165,73.065,73.08,124400000.0
2009-01-19 03:20:00,73.08,73.09,73.005,73.01,81800000.0
2009-01-19 03:21:00,73.015,73.03,72.98,73.0,58400000.0
2009-01-19 03:22:00,72.99,73.005,72.985,72.99,65000000.0
2009-01-19 03:23:00,73.0,73.015,73.0,73.015,37600000.0
2009-01-19 03:24:00,73.025,73.05,73.025,73.04,53000000.0
2009-01-19 03:25:00,73.035,73.04,73.025,73.04,26400000.0
2009-01-19 03:26:00,73.045,73.05,73.04,73.04,9600000.0
2009-01-19 03:27:00,73.045,73.045,73.04,73.045,3600000.0
2009-01-19 03:28:00,73.04,73.045,73.035,73.045,9600000.0
2009-01-19 03:29:00,73.04,73.085,73.04,73.08,33400000.0
2009-01-19 03:30:00,73.08,73.09,73.075,73.085,45600000.0
2009-01-19 03:31:00,73.08,73.09,73.07,73.09,20400000.0
2009-01-19 03:32:00,73.105,73.105,73.085,73.09,24200000.0
2009-01-19 03:33:00,73.085,73.105,73.085,73.105,10800000.0
2009-01-19 03:34:00,73.1,73.105,73.1,73.105,7200000.0
2009-01-19 03:35:00,73.11,73.11,73.105,73.11,14400000.0
2009-01-19 03:36:00,73.105,73.11,73.075,73.075,30000000.0
2009-01-19 03:37:00,73.075,73.075,73.055,73.075,58600000.0
2009-01-19 03:38:00,73.075,73.08,73.075,73.075,6000000.0
2009-01-19 03:39:00,73.065,73.065,73.035,73.035,14800000.0
2009-01-19 03:40:00,73.03,73.065,73.02,73.035,43200000.0
2009-01-19 03:41:00,73.04,73.11,73.04,73.07,24600000.0
2009-01-19 03:42:00,73.085,73.085,73.085,73.085,1200000.0
2009-01-19 03:43:00,73.09,73.135,73.09,73.135,15600000.0
2009-01-19 03:44:00,73.135,73.17,73.135,73.17,149000000.0
2009-01-19 03:45:00,73.165,73.17,73.13,73.145,40000000.0
2009-01-19 03:46:00,73.14,73.205,73.14,73.205,9800000.0
2009-01-19 03:47:00,73.21,73.215,73.21,73.215,2400000.0
2009-01-19 03:48:00,73.21,73.235,73.145,73.145,47400000.0
2009-01-19 03:49:00,73.145,73.145,73.12,73.125,107400000.0
2009-01-19 03:50:00,73.125,73.16,73.115,73.145,50000000.0
2009-01-19 03:51:00,73.145,73.145,73.115,73.115,16600000.0
2009-01-19 03:52:00,73.115,73.135,73.115,73.115,32600000.0
2009-01-19 03:53:00,73.12,73.14,73.12,73.14,28200000.0
2009-01-19 03:54:00,73.14,73.145,73.13,73.14,48800000.0
2009-01-19 03:55:00,73.145,73.155,73.145,73.155,22200000.0
2009-01-19 03:56:00,73.16,73.185,73.15,73.18,96200000.0
2009-01-19 03:57:00,73.185,73.275,73.185,73.185,54400000.0
2009-01-19 03:58:00,73.205,73.23,73.18,73.215,81400000.0
2009-01-19 03:59:00,73.22,73.22,73.165,73.175,153400000.0
2009-01-19 04:00:00,73.18,73.18,73.18,73.18,4800000.0
2009-01-19 04:01:00,73.18,73.215,73.18,73.205,72800000.0
2009-01-19 04:02:00,73.2,73.23,73.2,73.23,84800000.0
2009-01-19 04:03:00,73.225,73.275,73.215,73.27,55600000.0
2009-01-19 04:04:00,73.275,73.275,73.25,73.265,31200000.0
2009-01-19 04:05:00,73.265,73.27,73.245,73.27,30600000.0
2009-01-19 04:06:00,73.265,73.27,73.26,73.26,3600000.0
2009-01-19 04:07:00,73.265,73.265,73.24,73.24,19200000.0
2009-01-19 04:08:00,73.25,73.255,73.25,73.255,3600000.0
2009-01-19 04:09:00,73.25,73.255,73.24,73.255,10800000.0
2009-01-19 04:10:00,73.255,73.255,73.245,73.25,3600000.0
2009-01-19 04:11:00,73.255,73.275,73.255,73.26,20000000.0
2009-01-19 04:12:00,73.26,73.28,73.26,73.27,31200000.0
2009-01-19 04:13:00,73.27,73.27,73.27,73.27,3600000.0
2009-01-19 04:14:00,73.27,73.27,73.265,73.27,7400000.0
2009-01-19 04:15:00,73.265,73.29,73.265,73.285,9600000.0
2009-01-19 04:16:00,73.29,73.335,73.285,73.33,25600000.0
2009-01-19 04:17:00,73.33,73.33,73.29,73.3,50000000.0
2009-01-19 04:18:00,73.305,73.34,73.29,73.34,14800000.0
2009-01-19 04:19:00,73.355,73.39,73.35,73.39,28800000.0
2009-01-19 04:20:00,73.395,73.405,73.36,73.38,39800000.0
2009-01-19 04:21:00,73.375,73.375,73.37,73.375,6000000.0
2009-01-19 04:22:00,73.37,73.37,73.37,73.37,1200000.0
2009-01-19 04:23:00,73.38,73.38,73.37,73.375,13200000.0
2009-01-19 04:24:00,73.38,73.385,73.34,73.34,31000000.0
2009-01-19 04:25:00,73.335,73.355,73.335,73.35,26400000.0
2009-01-19 04:26:00,73.34,73.345,73.325,73.34,9200000.0
2009-01-19 04:27:00,73.335,73.34,73.29,73.29,53800000.0
2009-01-19 04:28:00,73.29,73.29,73.27,73.29,44200000.0
2009-01-19 04:29:00,73.285,73.305,73.285,73.295,10800000.0
2009-01-19 04:30:00,73.295,73.305,73.295,73.305,12000000.0
2009-01-19 04:31:00,73.305,73.315,73.305,73.31,14800000.0
2009-01-19 04:32:00,73.31,73.355,73.31,73.355,6000000.0
2009-01-19 04:33:00,73.36,73.36,73.35,73.36,4800000.0
2009-01-19 04:34:00,73.365,73.365,73.355,73.365,4800000.0
2009-01-19 04:35:00,73.36,73.395,73.36,73.395,14400000.0
2009-01-19 04:36:00,73.395,73.42,73.38,73.38,35400000.0
2009-01-19 04:37:00,73.38,73.385,73.375,73.375,27600000.0
2009-01-19 04:38:00,73.375,73.375,73.33,73.33,40600000.0
2009-01-19 04:39:00,73.335,73.335,73.275,73.305,58400000.0
2009-01-19 04:40:00,73.31,73.375,73.31,73.35,36000000.0
2009-01-19 04:41:00,73.345,73.36,73.34,73.36,45200000.0
2009-01-19 04:42:00,73.36,73.375,73.355,73.375,23200000.0
2009-01-19 04:43:00,73.375,73.415,73.375,73.415,68800000.0
2009-01-19 04:44:00,73.415,73.415,73.375,73.385,57000000.0
2009-01-19 04:45:00,73.38,73.38,73.375,73.375,8200000.0
2009-01-19 04:46:00,73.375,73.375,73.36,73.365,74400000.0
2009-01-19 04:47:00,73.365,73.37,73.36,73.37,16600000.0
2009-01-19 04:49:00,73.365,73.37,73.365,73.365,16800000.0
2009-01-19 04:50:00,73.37,73.375,73.365,73.365,8400000.0
2009-01-19 04:51:00,73.37,73.37,73.365,73.365,4800000.0
2009-01-19 04:52:00,73.365,73.375,73.365,73.375,7200000.0
2009-01-19 04:53:00,73.375,73.375,73.36,73.365,21000000.0
2009-01-19 04:54:00,73.365,73.375,73.36,73.375,7200000.0
2009-01-19 04:55:00,73.375,73.38,73.375,73.375,16600000.0
2009-01-19 04:56:00,73.38,73.39,73.375,73.39,30600000.0
2009-01-19 04:57:00,73.39,73.4,73.39,73.4,19000000.0
2009-01-19 04:58:00,73.41,73.425,73.395,73.415,45200000.0
2009-01-19 04:59:00,73.415,73.415,73.405,73.405,3600000.0
2009-01-19 05:00:00,73.405,73.405,73.39,73.39,32800000.0
2009-01-19 05:01:00,73.385,73.395,73.385,73.395,14400000.0
2009-01-19 05:02:00,73.385,73.395,73.385,73.385,21600000.0
2009-01-19 05:03:00,73.39,73.405,73.375,73.39,47000000.0
2009-01-19 05:04:00,73.385,73.415,73.385,73.415,45600000.0
2009-01-19 05:05:00,73.415,73.42,73.405,73.41,44400000.0
2009-01-19 05:06:00,73.415,73.415,73.345,73.355,46600000.0
2009-01-19 05:07:00,73.355,73.4,73.355,73.4,67000000.0
2009-01-19 05:08:00,73.41,73.43,73.41,73.43,118400000.0
2009-01-19 05:09:00,73.44,73.465,73.42,73.46,49000000.0
2009-01-19 05:10:00,73.465,73.465,73.465,73.465,4800000.0
2009-01-19 05:11:00,73.46,73.475,73.445,73.445,16800000.0
2009-01-19 05:12:00,73.435,73.45,73.435,73.45,33600000.0
2009-01-19 05:13:00,73.455,73.455,73.45,73.45,3600000.0
2009-01-19 05:14:00,73.455,73.485,73.455,73.465,22800000.0
2009-01-19 05:15:00,73.465,73.48,73.455,73.455,48000000.0
2009-01-19 05:16:00,73.465,73.47,73.45,73.455,16800000.0
2009-01-19 05:17:00,73.455,73.455,73.42,73.425,19200000.0
2009-01-19 05:18:00,73.425,73.445,73.42,73.425,27600000.0
2009-01-19 05:19:00,73.425,73.435,73.425,73.43,13200000.0
2009-01-19 05:20:00,73.435,73.46,73.43,73.43,30000000.0
2009-01-19 05:21:00,73.435,73.45,73.41,73.43,49200000.0
2009-01-19 05:22:00,73.44,73.44,73.425,73.425,14400000.0
2009-01-19 05:23:00,73.43,73.435,73.425,73.435,8400000.0
2009-01-19 05:24:00,73.43,73.435,73.425,73.43,9600000.0
2009-01-19 05:25:00,73.425,73.445,73.425,73.445,22800000.0
2009-01-19 05:26:00,73.445,73.465,73.43,73.46,48000000.0
2009-01-19 05:27:00,73.425,73.455,73.425,73.44,28800000.0
2009-01-19 05:28:00,73.44,73.445,73.44,73.445,12000000.0
2009-01-19 05:29:00,73.445,73.46,73.44,73.46,30000000.0
2009-01-19 05:30:00,73.465,73.465,73.46,73.46,8400000.0
2009-01-19 05:31:00,73.455,73.455,73.44,73.44,13200000.0
2009-01-19 05:32:00,73.44,73.45,73.425,73.425,19200000.0
2009-01-19 05:33:00,73.425,73.43,73.405,73.415,34800000.0
2009-01-19 05:34:00,73.42,73.42,73.345,73.37,61400000.0
2009-01-19 05:35:00,73.365,73.365,73.355,73.365,10800000.0
2009-01-19 05:36:00,73.36,73.36,73.32,73.335,30400000.0
2009-01-19 05:37:00,73.33,73.34,73.325,73.325,29800000.0
2009-01-19 05:38:00,73.32,73.325,73.31,73.325,22600000.0
2009-01-19 05:39:00,73.32,73.335,73.28,73.29,69400000.0
2009-01-19 05:40:00,73.29,73.3,73.26,73.3,119800000.0
2009-01-19 05:41:00,73.305,73.325,73.305,73.315,26400000.0
2009-01-19 05:42:00,73.325,73.325,73.285,73.3,45200000.0
2009-01-19 05:43:00,73.3,73.31,73.3,73.3,13400000.0
2009-01-19 05:44:00,73.305,73.305,73.275,73.275,29200000.0
2009-01-19 05:45:00,73.285,73.295,73.245,73.25,41400000.0
2009-01-19 05:46:00,73.255,73.275,73.25,73.275,31600000.0
2009-01-19 05:47:00,73.27,73.275,73.26,73.265,16200000.0
2009-01-19 05:48:00,73.265,73.315,73.265,73.29,56000000.0
2009-01-19 05:49:00,73.305,73.31,73.29,73.305,57800000.0
2009-01-19 05:50:00,73.32,73.36,73.32,73.36,26000000.0
2009-01-19 05:51:00,73.37,73.38,73.36,73.38,32000000.0
2009-01-19 05:52:00,73.38,73.405,73.38,73.395,19400000.0
2009-01-19 05:53:00,73.395,73.415,73.395,73.41,15600000.0
2009-01-19 05:54:00,73.41,73.41,73.36,73.385,39600000.0
2009-01-19 05:55:00,73.39,73.39,73.365,73.365,8600000.0
2009-01-19 05:56:00,73.365,73.375,73.365,73.365,7200000.0
2009-01-19 05:57:00,73.36,73.375,73.325,73.325,23800000.0
2009-01-19 05:58:00,73.33,73.33,73.285,73.3,33200000.0
2009-01-19 05:59:00,73.295,73.305,73.24,73.245,97800000.0
2009-01-19 06:00:00,73.245,73.265,73.205,73.225,134600000.0
2009-01-19 06:01:00,73.23,73.245,73.225,73.225,77400000.0
2009-01-19 06:02:00,73.23,73.235,73.19,73.195,67200000.0
2009-01-19 06:03:00,73.195,73.225,73.19,73.22,90800000.0
2009-01-19 06:04:00,73.225,73.245,73.225,73.245,67000000.0
2009-01-19 06:05:00,73.25,73.29,73.245,73.29,45200000.0
2009-01-19 06:06:00,73.285,73.295,73.275,73.295,46200000.0
2009-01-19 06:07:00,73.29,73.31,73.28,73.3,101400000.0
2009-01-19 06:08:00,73.3,73.3,73.285,73.285,49400000.0
2009-01-19 06:09:00,73.29,73.3,73.29,73.295,18400000.0
2009-01-19 06:10:00,73.295,73.3,73.29,73.3,9600000.0
2009-01-19 06:11:00,73.3,73.3,73.3,73.3,1200000.0
2009-01-19 06:12:00,73.3,73.3,73.285,73.285,13200000.0
2009-01-19 06:13:00,73.29,73.305,73.285,73.3,53000000.0
2009-01-19 06:14:00,73.3,73.305,73.3,73.305,19000000.0
2009-01-19 06:15:00,73.305,73.32,73.305,73.32,12000000.0
2009-01-19 06:16:00,73.315,73.32,73.31,73.32,8400000.0
2009-01-19 06:17:00,73.325,73.335,73.32,73.335,9600000.0
2009-01-19 06:18:00,73.335,73.355,73.33,73.355,33600000.0
2009-01-19 06:19:00,73.35,73.36,73.34,73.345,28800000.0
2009-01-19 06:20:00,73.345,73.345,73.3,73.34,43400000.0
2009-01-19 06:21:00,73.34,73.345,73.325,73.325,27600000.0
2009-01-19 06:22:00,73.32,73.33,73.32,73.325,8400000.0
2009-01-19 06:23:00,73.33,73.33,73.32,73.325,13200000.0
2009-01-19 06:24:00,73.32,73.32,73.32,73.32,2400000.0
2009-01-19 06:25:00,73.32,73.32,73.3,73.305,18000000.0
2009-01-19 06:26:00,73.305,73.31,73.3,73.31,18000000.0
2009-01-19 06:27:00,73.33,73.33,73.315,73.33,28800000.0
2009-01-19 06:28:00,73.33,73.33,73.305,73.315,49200000.0
2009-01-19 06:29:00,73.31,73.315,73.29,73.295,25200000.0
2009-01-19 06:30:00,73.3,73.315,73.29,73.31,71400000.0
2009-01-19 06:31:00,73.305,73.325,73.305,73.325,60400000.0
2009-01-19 06:32:00,73.335,73.345,73.33,73.33,17800000.0
2009-01-19 06:33:00,73.335,73.335,73.31,73.31,43000000.0
2009-01-19 06:34:00,73.305,73.305,73.27,73.285,59000000.0
2009-01-19 06:35:00,73.285,73.325,73.285,73.31,93400000.0
2009-01-19 06:36:00,73.315,73.315,73.31,73.31,9400000.0
2009-01-19 06:37:00,73.305,73.33,73.305,73.33,25800000.0
2009-01-19 06:38:00,73.325,73.335,73.3,73.305,78400000.0
2009-01-19 06:39:00,73.305,73.32,73.305,73.315,25200000.0
2009-01-19 06:40:00,73.33,73.355,73.32,73.32,22800000.0
2009-01-19 06:41:00,73.32,73.345,73.315,73.34,25200000.0
2009-01-19 06:42:00,73.345,73.345,73.34,73.34,7200000.0
2009-01-19 06:43:00,73.335,73.335,73.3,73.3,10000000.0
2009-01-19 06:44:00,73.31,73.32,73.31,73.31,4800000.0
2009-01-19 06:45:00,73.31,73.31,73.295,73.305,21400000.0
2009-01-19 06:46:00,73.3,73.31,73.295,73.31,15600000.0
2009-01-19 06:47:00,73.31,73.31,73.3,73.305,12000000.0
2009-01-19 06:48:00,73.31,73.325,73.31,73.325,10800000.0
2009-01-19 06:49:00,73.325,73.345,73.315,73.345,28600000.0
2009-01-19 06:50:00,73.335,73.345,73.32,73.32,14400000.0
2009-01-19 06:51:00,73.315,73.33,73.315,73.325,33200000.0
2009-01-19 06:52:00,73.325,73.33,73.325,73.325,15600000.0
2009-01-19 06:53:00,73.325,73.325,73.315,73.325,14400000.0
2009-01-19 06:54:00,73.325,73.33,73.315,73.33,25200000.0
2009-01-19 06:55:00,73.33,73.34,73.325,73.325,34400000.0
2009-01-19 06:56:00,73.33,73.33,73.325,73.325,22600000.0
2009-01-19 06:57:00,73.33,73.33,73.32,73.325,12000000.0
2009-01-19 06:58:00,73.32,73.32,73.28,73.285,36400000.0
2009-01-19 06:59:00,73.285,73.305,73.285,73.305,32400000.0
2009-01-19 07:00:00,73.31,73.31,73.29,73.29,41200000.0
2009-01-19 07:01:00,73.29,73.29,73.22,73.23,26400000.0
2009-01-19 07:02:00,73.23,73.23,73.22,73.22,9600000.0
2009-01-19 07:03:00,73.22,73.25,73.2,73.23,47600000.0
2009-01-19 07:04:00,73.23,73.23,73.2,73.23,33200000.0
2009-01-19 07:05:00,73.24,73.285,73.24,73.285,46200000.0
2009-01-19 07:06:00,73.285,73.315,73.275,73.29,46000000.0
2009-01-19 07:07:00,73.25,73.31,73.25,73.28,58000000.0
2009-01-19 07:08:00,73.28,73.28,73.28,73.28,1600000.0
2009-01-19 07:09:00,73.275,73.28,73.275,73.28,4400000.0
2009-01-19 07:10:00,73.275,73.275,73.255,73.255,16800000.0
2009-01-19 07:11:00,73.255,73.255,73.23,73.23,38800000.0
2009-01-19 07:12:00,73.225,73.225,73.15,73.18,97400000.0
2009-01-19 07:13:00,73.18,73.21,73.155,73.185,99000000.0
2009-01-19 07:14:00,73.19,73.21,73.16,73.16,44800000.0
2009-01-19 07:15:00,73.16,73.175,73.135,73.14,53400000.0
2009-01-19 07:16:00,73.14,73.14,73.135,73.135,2400000.0
2009-01-19 07:17:00,73.15,73.15,73.135,73.14,11800000.0
2009-01-19 07:18:00,73.135,73.135,73.115,73.125,29200000.0
2009-01-19 07:19:00,73.13,73.13,73.125,73.125,2400000.0
2009-01-19 07:20:00,73.13,73.13,73.125,73.13,8400000.0
2009-01-19 07:21:00,73.14,73.22,73.14,73.21,62800000.0
2009-01-19 07:22:00,73.22,73.22,73.13,73.15,68400000.0
2009-01-19 07:23:00,73.13,73.195,73.125,73.145,75600000.0
2009-01-19 07:24:00,73.14,73.165,73.14,73.155,29400000.0
2009-01-19 07:25:00,73.155,73.165,73.145,73.155,100400000.0
2009-01-19 07:26:00,73.16,73.17,73.15,73.165,49000000.0
2009-01-19 07:27:00,73.16,73.205,73.155,73.205,50000000.0
2009-01-19 07:28:00,73.19,73.205,73.17,73.185,43600000.0
2009-01-19 07:29:00,73.15,73.2,73.135,73.135,38600000.0
2009-01-19 07:30:00,73.15,73.15,73.125,73.14,38600000.0
2009-01-19 07:31:00,73.14,73.14,73.14,73.14,17000000.0
2009-01-19 07:32:00,73.12,73.12,73.105,73.105,13800000.0
2009-01-19 07:33:00,73.11,73.11,73.09,73.095,26200000.0
2009-01-19 07:34:00,73.09,73.095,73.04,73.04,69400000.0
2009-01-19 07:35:00,73.035,73.055,73.015,73.03,69200000.0
2009-01-19 07:36:00,73.03,73.05,72.985,73.03,148600000.0
2009-01-19 07:37:00,73.05,73.085,73.045,73.08,72800000.0
2009-01-19 07:38:00,73.105,73.18,73.08,73.08,133800000.0
2009-01-19 07:39:00,73.08,73.155,73.01,73.02,107000000.0
2009-01-19 07:40:00,73.025,73.045,73.005,73.035,74400000.0
2009-01-19 07:41:00,73.03,73.04,73.03,73.04,12000000.0
2009-01-19 07:42:00,73.035,73.04,73.03,73.03,14400000.0
2009-01-19 07:43:00,73.03,73.035,73.01,73.015,52800000.0
2009-01-19 07:44:00,73.02,73.025,73.005,73.025,31200000.0
2009-01-19 07:45:00,73.02,73.03,73.01,73.025,24000000.0
2009-01-19 07:46:00,73.035,73.115,73.0,73.115,134000000.0
2009-01-19 07:47:00,73.115,73.13,73.075,73.095,56000000.0
2009-01-19 07:48:00,73.1,73.1,73.095,73.095,4800000.0
2009-01-19 07:49:00,73.095,73.1,73.06,73.065,8400000.0
2009-01-19 07:50:00,73.07,73.08,73.04,73.06,80400000.0
2009-01-19 07:51:00,73.06,73.09,73.055,73.09,28400000.0
2009-01-19 07:52:00,73.085,73.09,73.055,73.09,18000000.0
2009-01-19 07:53:00,73.09,73.1,73.085,73.09,30000000.0
2009-01-19 07:54:00,73.095,73.105,73.095,73.095,18000000.0
2009-01-19 07:55:00,73.1,73.1,73.1,73.1,3600000.0
2009-01-19 07:56:00,73.105,73.115,73.1,73.1,24000000.0
2009-01-19 07:57:00,73.1,73.11,73.1,73.1,21600000.0
2009-01-19 07:58:00,73.1,73.105,73.1,73.105,7600000.0
2009-01-19 07:59:00,73.105,73.16,73.105,73.16,66800000.0
2009-01-19 08:00:00,73.16,73.18,73.14,73.18,113200000.0
2009-01-19 08:01:00,73.18,73.195,73.14,73.155,36200000.0
2009-01-19 08:02:00,73.155,73.155,73.12,73.135,25000000.0
2009-01-19 08:03:00,73.13,73.155,73.13,73.15,42000000.0
2009-01-19 08:04:00,73.155,73.16,73.14,73.16,44400000.0
2009-01-19 08:05:00,73.16,73.185,73.155,73.155,46800000.0
2009-01-19 08:06:00,73.145,73.155,73.13,73.145,21600000.0
2009-01-19 08:07:00,73.14,73.14,73.115,73.125,9600000.0
2009-01-19 08:08:00,73.12,73.13,73.105,73.125,15600000.0
2009-01-19 08:09:00,73.13,73.13,73.125,73.13,4800000.0
2009-01-19 08:10:00,73.135,73.135,73.115,73.12,25200000.0
2009-01-19 08:11:00,73.12,73.125,73.12,73.125,8400000.0
2009-01-19 08:12:00,73.125,73.185,73.12,73.12,33600000.0
2009-01-19 08:13:00,73.13,73.135,73.12,73.13,26400000.0
2009-01-19 08:14:00,73.13,73.16,73.12,73.14,51600000.0
2009-01-19 08:15:00,73.14,73.16,73.095,73.12,58800000.0
2009-01-19 08:16:00,73.12,73.265,73.11,73.255,55600000.0
2009-01-19 08:17:00,73.265,73.28,73.13,73.18,110200000.0
2009-01-19 08:18:00,73.185,73.185,73.175,73.18,14400000.0
2009-01-19 08:19:00,73.175,73.195,73.135,73.17,53800000.0
2009-01-19 08:20:00,73.175,73.22,73.175,73.22,92400000.0
2009-01-19 08:21:00,73.225,73.26,73.225,73.26,9600000.0
2009-01-19 08:22:00,73.28,73.28,73.185,73.225,58400000.0
2009-01-19 08:23:00,73.225,73.225,73.125,73.14,52400000.0
2009-01-19 08:24:00,73.155,73.185,73.12,73.145,70400000.0
2009-01-19 08:25:00,73.145,73.18,73.125,73.145,69200000.0
2009-01-19 08:26:00,73.16,73.18,73.16,73.16,39200000.0
2009-01-19 08:27:00,73.16,73.165,73.14,73.16,32000000.0
2009-01-19 08:28:00,73.15,73.15,73.11,73.11,56000000.0
2009-01-19 08:29:00,73.115,73.125,73.085,73.115,70400000.0
2009-01-19 08:30:00,73.115,73.14,73.105,73.125,75200000.0
2009-01-19 08:31:00,73.125,73.145,73.11,73.12,46400000.0
2009-01-19 08:32:00,73.125,73.16,73.125,73.15,40000000.0
2009-01-19 08:33:00,73.15,73.18,73.15,73.155,46400000.0
2009-01-19 08:34:00,73.16,73.195,73.155,73.185,67200000.0
2009-01-19 08:35:00,73.18,73.195,73.16,73.175,36800000.0
2009-01-19 08:36:00,73.175,73.215,73.175,73.215,64000000.0
2009-01-19 08:37:00,73.215,73.225,73.2,73.2,22000000.0
2009-01-19 08:38:00,73.18,73.2,73.18,73.2,46400000.0
2009-01-19 08:39:00,73.2,73.21,73.19,73.21,52800000.0
2009-01-19 08:40:00,73.21,73.215,73.2,73.205,37200000.0
2009-01-19 08:41:00,73.205,73.22,73.205,73.21,18400000.0
2009-01-19 08:42:00,73.21,73.21,73.2,73.205,24800000.0
2009-01-19 08:43:00,73.205,73.205,73.19,73.205,65000000.0
2009-01-19 08:44:00,73.205,73.21,73.195,73.195,28400000.0
2009-01-19 08:45:00,73.195,73.2,73.17,73.18,26400000.0
2009-01-19 08:46:00,73.14,73.145,73.055,73.11,100800000.0
2009-01-19 08:47:00,73.09,73.12,73.085,73.1,57600000.0
2009-01-19 08:48:00,73.11,73.135,73.075,73.075,37800000.0
2009-01-19 08:49:00,73.085,73.105,73.07,73.085,19800000.0
2009-01-19 08:50:00,73.09,73.11,73.08,73.105,36800000.0
2009-01-19 08:51:00,73.115,73.12,73.105,73.12,24600000.0
2009-01-19 08:52:00,73.12,73.12,73.1,73.105,19000000.0
2009-01-19 08:53:00,73.1,73.1,73.09,73.095,17000000.0
2009-01-19 08:54:00,73.08,73.095,73.08,73.08,11200000.0
2009-01-19 08:55:00,73.09,73.095,73.08,73.08,28000000.0
2009-01-19 08:56:00,73.085,73.095,73.075,73.095,10800000.0
2009-01-19 08:57:00,73.085,73.085,73.085,73.085,1200000.0
2009-01-19 08:58:00,73.08,73.08,73.05,73.06,17200000.0
2009-01-19 08:59:00,73.055,73.055,73.045,73.055,13400000.0
2009-01-19 09:00:00,73.055,73.055,73.025,73.025,20000000.0
2009-01-19 09:01:00,73.03,73.035,73.015,73.035,25000000.0
2009-01-19 09:02:00,73.025,73.04,72.98,72.985,43200000.0
2009-01-19 09:03:00,72.985,73.01,72.98,73.005,36600000.0
2009-01-19 09:04:00,73.01,73.01,72.99,73.0,65400000.0
2009-01-19 09:05:00,72.995,73.015,72.96,72.99,71800000.0
2009-01-19 09:06:00,72.995,73.015,72.98,72.98,34400000.0
2009-01-19 09:07:00,72.98,72.98,72.925,72.935,50400000.0
2009-01-19 09:08:00,72.935,72.935,72.865,72.925,108600000.0
2009-01-19 09:09:00,72.93,72.94,72.875,72.905,108800000.0
2009-01-19 09:10:00,72.905,72.96,72.88,72.94,110600000.0
2009-01-19 09:11:00,72.94,72.94,72.845,72.89,75000000.0
2009-01-19 09:12:00,72.885,72.89,72.87,72.87,46200000.0
2009-01-19 09:13:00,72.875,72.89,72.865,72.885,70200000.0
2009-01-19 09:14:00,72.89,72.895,72.865,72.88,46800000.0
2009-01-19 09:15:00,72.885,72.89,72.84,72.845,36600000.0
2009-01-19 09:16:00,72.84,72.85,72.76,72.77,93800000.0
2009-01-19 09:17:00,72.775,72.775,72.685,72.71,101200000.0
2009-01-19 09:18:00,72.715,72.715,72.69,72.69,108400000.0
2009-01-19 09:19:00,72.69,72.7,72.665,72.675,54200000.0
2009-01-19 09:20:00,72.68,72.7,72.635,72.665,73600000.0
2009-01-19 09:21:00,72.66,72.685,72.52,72.54,142800000.0
2009-01-19 09:22:00,72.53,72.545,72.465,72.51,147200000.0
2009-01-19 09:23:00,72.51,72.565,72.495,72.54,127800000.0
2009-01-19 09:24:00,72.53,72.53,72.475,72.515,314400000.0
2009-01-19 09:25:00,72.51,72.51,72.47,72.485,89400000.0
2009-01-19 09:26:00,72.485,72.54,72.485,72.53,97400000.0
2009-01-19 09:27:00,72.525,72.55,72.52,72.53,73400000.0
2009-01-19 09:28:00,72.535,72.585,72.535,72.585,64400000.0
2009-01-19 09:29:00,72.58,72.62,72.55,72.59,77400000.0
2009-01-19 09:30:00,72.59,72.605,72.575,72.585,70800000.0
2009-01-19 09:31:00,72.595,72.655,72.595,72.655,64600000.0
2009-01-19 09:32:00,72.655,72.655,72.55,72.55,130600000.0
2009-01-19 09:33:00,72.555,72.645,72.555,72.6,68200000.0
2009-01-19 09:34:00,72.6,72.755,72.575,72.755,125200000.0
2009-01-19 09:35:00,72.74,72.74,72.61,72.63,103400000.0
2009-01-19 09:36:00,72.635,72.635,72.625,72.63,22400000.0
2009-01-19 09:37:00,72.635,72.635,72.61,72.615,46600000.0
2009-01-19 09:38:00,72.615,72.62,72.59,72.59,52600000.0
2009-01-19 09:39:00,72.585,72.585,72.56,72.565,60000000.0
2009-01-19 09:40:00,72.56,72.565,72.515,72.515,37800000.0
2009-01-19 09:41:00,72.52,72.545,72.52,72.54,96600000.0
2009-01-19 09:42:00,72.54,72.555,72.53,72.555,88600000.0
2009-01-19 09:43:00,72.55,72.57,72.535,72.545,128000000.0
2009-01-19 09:44:00,72.55,72.55,72.51,72.525,119400000.0
2009-01-19 09:45:00,72.535,72.535,72.495,72.505,67400000.0
2009-01-19 09:46:00,72.5,72.51,72.445,72.46,174800000.0
2009-01-19 09:47:00,72.465,72.51,72.45,72.475,166600000.0
2009-01-19 09:48:00,72.475,72.505,72.475,72.48,122000000.0
2009-01-19 09:49:00,72.49,72.535,72.465,72.525,59000000.0
2009-01-19 09:50:00,72.53,72.55,72.49,72.51,166400000.0
2009-01-19 09:51:00,72.51,72.595,72.495,72.59,92800000.0
2009-01-19 09:52:00,72.595,72.625,72.595,72.62,47000000.0
2009-01-19 09:53:00,72.625,72.63,72.62,72.625,13200000.0
2009-01-19 09:54:00,72.62,72.625,72.575,72.585,184200000.0
2009-01-19 09:55:00,72.585,72.64,72.585,72.615,168000000.0
2009-01-19 09:56:00,72.605,72.615,72.585,72.61,59200000.0
2009-01-19 09:57:00,72.61,72.65,72.61,72.64,102800000.0
2009-01-19 09:58:00,72.645,72.675,72.635,72.675,121400000.0
2009-01-19 09:59:00,72.67,72.675,72.645,72.645,69400000.0
2009-01-19 10:00:00,72.645,72.66,72.635,72.645,196400000.0
2009-01-19 10:01:00,72.645,72.69,72.64,72.69,62600000.0
2009-01-19 10:02:00,72.69,72.71,72.66,72.67,92200000.0
2009-01-19 10:03:00,72.665,72.715,72.62,72.63,112600000.0
2009-01-19 10:04:00,72.63,72.67,72.595,72.6,96800000.0
2009-01-19 10:05:00,72.6,72.625,72.595,72.605,41000000.0
2009-01-19 10:06:00,72.6,72.62,72.6,72.615,28800000.0
2009-01-19 10:07:00,72.615,72.655,72.605,72.62,29400000.0
2009-01-19 10:08:00,72.62,72.64,72.615,72.625,67400000.0
2009-01-19 10:09:00,72.625,72.665,72.62,72.665,80400000.0
2009-01-19 10:10:00,72.65,72.69,72.62,72.69,85600000.0
2009-01-19 10:11:00,72.71,72.76,72.69,72.735,40000000.0
2009-01-19 10:12:00,72.73,72.785,72.725,72.78,35000000.0
2009-01-19 10:13:00,72.8,72.805,72.785,72.79,30400000.0
2009-01-19 10:14:00,72.795,72.81,72.785,72.785,33600000.0
2009-01-19 10:15:00,72.78,72.87,72.78,72.86,53400000.0
2009-01-19 10:16:00,72.855,72.9,72.85,72.885,44800000.0
2009-01-19 10:17:00,72.89,72.95,72.885,72.945,36000000.0
2009-01-19 10:18:00,72.94,73.0,72.94,72.985,57200000.0
2009-01-19 10:19:00,72.985,73.195,72.985,73.045,123699999.0
2009-01-19 10:20:00,73.04,73.105,73.0,73.0,121400000.0
2009-01-19 10:21:00,73.0,73.03,72.995,73.015,38600000.0
2009-01-19 10:22:00,73.02,73.02,72.97,72.97,42000000.0
2009-01-19 10:23:00,72.965,73.02,72.965,73.0,57000000.0
2009-01-19 10:24:00,73.005,73.015,72.995,73.01,25200000.0
2009-01-19 10:25:00,73.015,73.015,73.01,73.01,14400000.0
2009-01-19 10:26:00,73.01,73.015,72.965,72.98,34800000.0
2009-01-19 10:27:00,72.985,73.035,72.98,73.035,48000000.0
2009-01-19 10:28:00,73.035,73.045,73.03,73.03,14400000.0
2009-01-19 10:29:00,73.025,73.025,72.935,72.94,52600000.0
2009-01-19 10:30:00,72.94,72.97,72.935,72.97,67200000.0
2009-01-19 10:31:00,72.97,72.97,72.94,72.945,204400000.0
2009-01-19 10:32:00,72.945,73.035,72.935,72.94,160400000.0
2009-01-19 10:33:00,72.935,72.955,72.93,72.935,107000000.0
2009-01-19 10:34:00,72.935,72.935,72.875,72.89,169200000.0
2009-01-19 10:35:00,72.88,72.91,72.87,72.885,110200000.0
2009-01-19 10:36:00,72.885,72.91,72.865,72.9,64400000.0
2009-01-19 10:37:00,72.9,72.905,72.885,72.895,48000000.0
2009-01-19 10:38:00,72.9,72.94,72.845,72.86,75600000.0
2009-01-19 10:39:00,72.86,72.865,72.835,72.855,42000000.0
2009-01-19 10:40:00,72.86,72.87,72.835,72.84,64600000.0
2009-01-19 10:41:00,72.85,72.85,72.785,72.8,78600000.0
2009-01-19 10:42:00,72.805,72.86,72.805,72.83,139200000.0
2009-01-19 10:43:00,72.83,72.845,72.82,72.83,86200000.0
2009-01-19 10:44:00,72.835,72.875,72.825,72.85,23000000.0
2009-01-19 10:45:00,72.845,72.865,72.845,72.855,20400000.0
2009-01-19 10:46:00,72.855,72.855,72.82,72.825,22800000.0
2009-01-19 10:47:00,72.82,72.835,72.81,72.815,48600000.0
2009-01-19 10:48:00,72.82,72.82,72.77,72.81,50000000.0
2009-01-19 10:49:00,72.81,72.84,72.775,72.84,59200000.0
2009-01-19 10:50:00,72.835,72.85,72.79,72.8,51000000.0
2009-01-19 10:51:00,72.795,72.825,72.775,72.825,69400000.0
2009-01-19 10:52:00,72.82,72.83,72.805,72.82,19200000.0
2009-01-19 10:53:00,72.83,72.84,72.79,72.83,107200000.0
2009-01-19 10:54:00,72.84,72.985,72.825,72.985,55200000.0
2009-01-19 10:55:00,72.995,73.035,72.975,73.005,70200000.0
2009-01-19 10:56:00,73.01,73.025,72.96,72.98,119000000.0
2009-01-19 10:57:00,72.975,72.975,72.845,72.89,105800000.0
2009-01-19 10:58:00,72.89,72.89,72.85,72.85,63000000.0
2009-01-19 10:59:00,72.845,72.845,72.72,72.8,105200000.0
2009-01-19 11:00:00,72.795,72.84,72.78,72.84,48600000.0
2009-01-19 11:01:00,72.835,72.895,72.83,72.885,66200000.0
2009-01-19 11:02:00,72.88,72.88,72.85,72.87,69600000.0
2009-01-19 11:03:00,72.865,72.925,72.855,72.885,49400000.0
2009-01-19 11:04:00,72.885,72.89,72.875,72.89,48000000.0
2009-01-19 11:05:00,72.89,72.955,72.89,72.915,63600000.0
2009-01-19 11:06:00,72.915,72.98,72.915,72.925,52800000.0
2009-01-19 11:07:00,72.91,72.98,72.88,72.975,56000000.0
2009-01-19 11:08:00,72.975,72.975,72.925,72.935,31200000.0
2009-01-19 11:09:00,72.935,72.965,72.91,72.925,55600000.0
2009-01-19 11:10:00,72.93,72.975,72.925,72.96,64800000.0
2009-01-19 11:11:00,72.955,72.985,72.945,72.98,52000000.0
2009-01-19 11:12:00,72.98,72.98,72.86,72.92,83400000.0
2009-01-19 11:13:00,72.865,72.885,72.79,72.82,68200000.0
2009-01-19 11:14:00,72.83,72.835,72.775,72.775,77200000.0
2009-01-19 11:15:00,72.78,72.83,72.775,72.785,82000000.0
2009-01-19 11:16:00,72.78,72.795,72.76,72.76,29400000.0
2009-01-19 11:17:00,72.77,72.81,72.76,72.795,33200000.0
2009-01-19 11:18:00,72.795,72.835,72.78,72.78,68400000.0
2009-01-19 11:19:00,72.8,72.8,72.78,72.78,46200000.0
2009-01-19 11:20:00,72.78,72.78,72.75,72.775,56600000.0
2009-01-19 11:21:00,72.775,72.83,72.77,72.77,58400000.0
2009-01-19 11:22:00,72.775,72.83,72.765,72.77,53400000.0
2009-01-19 11:23:00,72.77,72.79,72.765,72.765,69000000.0
2009-01-19 11:24:00,72.765,72.815,72.765,72.81,68800000.0
2009-01-19 11:25:00,72.81,72.81,72.77,72.775,40000000.0
2009-01-19 11:26:00,72.765,72.77,72.69,72.695,64600000.0
2009-01-19 11:27:00,72.705,72.795,72.695,72.785,63400000.0
2009-01-19 11:28:00,72.78,72.785,72.78,72.785,36800000.0
2009-01-19 11:29:00,72.785,72.825,72.785,72.815,54200000.0
2009-01-19 11:30:00,72.825,72.865,72.82,72.84,73600000.0
2009-01-19 11:31:00,72.835,72.855,72.825,72.85,34600000.0
2009-01-19 11:32:00,72.85,72.85,72.745,72.745,83400000.0
2009-01-19 11:33:00,72.75,72.77,72.72,72.765,47800000.0
2009-01-19 11:34:00,72.77,72.795,72.76,72.785,42000000.0
2009-01-19 11:35:00,72.78,72.785,72.755,72.765,20400000.0
2009-01-19 11:36:00,72.77,72.785,72.745,72.77,22800000.0
2009-01-19 11:37:00,72.77,72.77,72.725,72.735,22800000.0
2009-01-19 11:38:00,72.73,72.735,72.69,72.7,50400000.0
2009-01-19 11:39:00,72.7,72.73,72.695,72.73,28800000.0
2009-01-19 11:40:00,72.725,72.76,72.705,72.73,57600000.0
2009-01-19 11:41:00,72.73,72.745,72.7,72.71,120200000.0
2009-01-19 11:42:00,72.71,72.715,72.71,72.71,27800000.0
2009-01-19 11:43:00,72.715,72.745,72.715,72.745,43800000.0
2009-01-19 11:44:00,72.75,72.78,72.745,72.75,56400000.0
2009-01-19 11:45:00,72.745,72.775,72.74,72.765,57800000.0
2009-01-19 11:46:00,72.775,72.78,72.765,72.78,34600000.0
2009-01-19 11:47:00,72.78,72.825,72.78,72.805,43200000.0
2009-01-19 11:48:00,72.835,72.905,72.775,72.905,82400000.0
2009-01-19 11:49:00,72.91,72.915,72.91,72.915,2400000.0
2009-01-19 11:50:00,72.925,72.925,72.91,72.915,10800000.0
2009-01-19 11:51:00,72.92,72.925,72.92,72.92,10800000.0
2009-01-19 11:52:00,72.925,72.935,72.925,72.935,8400000.0
2009-01-19 11:53:00,72.93,72.945,72.92,72.93,40800000.0
2009-01-19 11:54:00,72.93,72.945,72.925,72.94,22800000.0
2009-01-19 11:55:00,72.945,72.96,72.93,72.93,20400000.0
2009-01-19 11:56:00,72.94,72.955,72.935,72.945,20400000.0
2009-01-19 11:57:00,72.945,72.95,72.925,72.925,26400000.0
2009-01-19 11:58:00,72.93,72.935,72.92,72.92,27600000.0
2009-01-19 11:59:00,72.915,72.92,72.905,72.91,22800000.0
2009-01-19 12:00:00,72.92,72.925,72.895,72.895,36000000.0
2009-01-19 12:01:00,72.89,72.925,72.89,72.92,27600000.0
2009-01-19 12:02:00,72.92,72.97,72.92,72.97,30000000.0
2009-01-19 12:03:00,72.965,72.98,72.955,72.98,35400000.0
2009-01-19 12:04:00,72.98,72.985,72.95,72.975,72600000.0
2009-01-19 12:05:00,72.975,73.025,72.975,73.02,46800000.0
2009-01-19 12:06:00,73.025,73.185,73.0,73.185,112600000.0
2009-01-19 12:07:00,73.18,73.185,73.145,73.16,104600000.0
2009-01-19 12:08:00,73.17,73.185,73.13,73.15,44000000.0
2009-01-19 12:09:00,73.135,73.24,73.125,73.23,119400000.0
2009-01-19 12:10:00,73.22,73.235,73.215,73.23,25600000.0
2009-01-19 12:11:00,73.22,73.22,73.15,73.155,63600000.0
2009-01-19 12:12:00,73.15,73.15,73.11,73.14,86400000.0
2009-01-19 12:13:00,73.135,73.135,73.04,73.105,132600000.0
2009-01-19 12:14:00,73.1,73.12,73.045,73.05,112000000.0
2009-01-19 12:15:00,73.04,73.06,73.025,73.055,44600000.0
2009-01-19 12:16:00,73.055,73.075,73.045,73.065,57200000.0
2009-01-19 12:17:00,73.06,73.065,73.055,73.06,11400000.0
2009-01-19 12:18:00,73.07,73.12,73.07,73.105,26400000.0
2009-01-19 12:19:00,73.105,73.115,73.095,73.105,25200000.0
2009-01-19 12:20:00,73.11,73.11,73.1,73.11,18600000.0
2009-01-19 12:21:00,73.115,73.115,73.075,73.08,19600000.0
2009-01-19 12:22:00,73.075,73.075,73.045,73.06,22200000.0
2009-01-19 12:23:00,73.07,73.08,73.05,73.065,24000000.0
2009-01-19 12:24:00,73.065,73.12,73.065,73.105,33400000.0
2009-01-19 12:25:00,73.1,73.11,73.1,73.1,16800000.0
2009-01-19 12:26:00,73.1,73.115,73.1,73.1,22400000.0
2009-01-19 12:27:00,73.105,73.19,73.105,73.19,32600000.0
2009-01-19 12:28:00,73.17,73.19,73.15,73.185,46000000.0
2009-01-19 12:29:00,73.19,73.19,73.11,73.155,61400000.0
2009-01-19 12:30:00,73.15,73.15,73.105,73.115,64200000.0
2009-01-19 12:31:00,73.105,73.14,73.105,73.135,32600000.0
2009-01-19 12:32:00,73.13,73.155,73.105,73.145,36000000.0
2009-01-19 12:33:00,73.145,73.18,73.105,73.115,84000000.0
2009-01-19 12:34:00,73.11,73.135,73.095,73.125,40600000.0
2009-01-19 12:35:00,73.12,73.125,73.11,73.125,16000000.0
2009-01-19 12:36:00,73.12,73.135,73.12,73.135,35600000.0
2009-01-19 12:37:00,73.135,73.2,73.125,73.17,79200000.0
2009-01-19 12:38:00,73.165,73.165,73.11,73.125,53800000.0
2009-01-19 12:39:00,73.125,73.135,73.1,73.12,45200000.0
2009-01-19 12:40:00,73.125,73.125,73.06,73.065,101200000.0
2009-01-19 12:41:00,73.06,73.075,73.055,73.07,57800000.0
2009-01-19 12:42:00,73.07,73.07,73.035,73.035,44800000.0
2009-01-19 12:43:00,73.03,73.035,73.025,73.03,21000000.0
2009-01-19 12:44:00,73.035,73.045,73.035,73.035,6000000.0
2009-01-19 12:45:00,73.015,73.025,73.0,73.015,32800000.0
2009-01-19 12:46:00,73.01,73.015,73.0,73.0,25200000.0
2009-01-19 12:47:00,73.005,73.02,72.95,72.985,76400000.0
2009-01-19 12:48:00,72.985,73.035,72.985,73.02,32200000.0
2009-01-19 12:49:00,73.025,73.025,72.97,72.995,39400000.0
2009-01-19 12:50:00,73.005,73.02,73.005,73.01,6000000.0
2009-01-19 12:51:00,73.005,73.03,73.005,73.01,29600000.0
2009-01-19 12:52:00,73.015,73.015,73.005,73.005,7200000.0
2009-01-19 12:53:00,73.0,73.035,73.0,73.035,12000000.0
2009-01-19 12:54:00,73.045,73.065,73.03,73.055,25400000.0
2009-01-19 12:55:00,73.06,73.065,73.05,73.05,13200000.0
2009-01-19 12:56:00,73.05,73.075,73.025,73.025,33800000.0
2009-01-19 12:57:00,73.03,73.03,72.99,72.99,24000000.0
2009-01-19 12:58:00,73.0,73.0,72.985,72.985,33600000.0
2009-01-19 12:59:00,72.985,73.03,72.985,73.03,24000000.0
2009-01-19 13:00:00,73.03,73.03,72.975,73.005,49400000.0
2009-01-19 13:01:00,72.995,73.0,72.96,72.975,43200000.0
2009-01-19 13:02:00,72.98,73.025,72.96,72.98,129800000.0
2009-01-19 13:03:00,72.965,73.02,72.965,73.02,55400000.0
2009-01-19 13:04:00,73.025,73.03,72.995,73.025,39000000.0
2009-01-19 13:05:00,73.03,73.06,73.005,73.06,33800000.0
2009-01-19 13:06:00,73.055,73.06,73.005,73.045,50400000.0
2009-01-19 13:07:00,73.05,73.065,73.03,73.035,21600000.0
2009-01-19 13:08:00,73.035,73.05,73.035,73.045,22800000.0
2009-01-19 13:09:00,73.035,73.08,73.035,73.05,23600000.0
2009-01-19 13:10:00,73.045,73.045,72.945,72.995,72600000.0
2009-01-19 13:11:00,72.99,73.025,72.96,73.01,57800000.0
2009-01-19 13:12:00,73.015,73.085,73.0,73.085,56600000.0
2009-01-19 13:13:00,73.07,73.075,72.965,73.0,200600000.0
2009-01-19 13:14:00,72.99,73.005,72.85,72.88,170200000.0
2009-01-19 13:15:00,72.875,72.88,72.835,72.845,74000000.0
2009-01-19 13:16:00,72.85,72.87,72.77,72.785,111400000.0
2009-01-19 13:17:00,72.785,72.815,72.78,72.805,81200000.0
2009-01-19 13:18:00,72.805,72.85,72.8,72.825,104200000.0
2009-01-19 13:19:00,72.835,72.86,72.835,72.845,30000000.0
2009-01-19 13:20:00,72.835,72.845,72.825,72.825,28000000.0
2009-01-19 13:21:00,72.83,72.84,72.705,72.71,85400000.0
2009-01-19 13:22:00,72.73,72.78,72.73,72.77,91800000.0
2009-01-19 13:23:00,72.765,72.765,72.71,72.72,25400000.0
2009-01-19 13:24:00,72.725,72.725,72.66,72.66,84000000.0
2009-01-19 13:25:00,72.665,72.725,72.665,72.725,49400000.0
2009-01-19 13:26:00,72.72,72.745,72.72,72.735,34200000.0
2009-01-19 13:27:00,72.74,72.765,72.74,72.76,19600000.0
2009-01-19 13:28:00,72.765,72.775,72.755,72.755,10800000.0
2009-01-19 13:29:00,72.765,72.795,72.745,72.795,24000000.0
2009-01-19 13:30:00,72.8,72.8,72.785,72.795,32400000.0
2009-01-19 13:31:00,72.795,72.8,72.79,72.8,7200000.0
2009-01-19 13:32:00,72.8,72.8,72.795,72.795,3600000.0
2009-01-19 13:33:00,72.79,72.79,72.775,72.78,8400000.0
2009-01-19 13:34:00,72.78,72.815,72.78,72.81,25200000.0
2009-01-19 13:35:00,72.82,72.83,72.81,72.83,32400000.0
2009-01-19 13:36:00,72.83,72.835,72.81,72.825,26600000.0
2009-01-19 13:37:00,72.83,72.835,72.82,72.835,7200000.0
2009-01-19 13:38:00,72.84,72.84,72.8,72.805,29200000.0
2009-01-19 13:39:00,72.81,72.835,72.8,72.82,20400000.0
2009-01-19 13:40:00,72.825,72.835,72.8,72.8,26800000.0
2009-01-19 13:41:00,72.795,72.8,72.78,72.78,42600000.0
2009-01-19 13:42:00,72.78,72.815,72.77,72.78,78000000.0
2009-01-19 13:43:00,72.78,72.785,72.765,72.77,47400000.0
2009-01-19 13:44:00,72.765,72.77,72.755,72.76,31200000.0
2009-01-19 13:45:00,72.76,72.765,72.72,72.72,33600000.0
2009-01-19 13:46:00,72.725,72.725,72.695,72.71,27200000.0
2009-01-19 13:47:00,72.715,72.79,72.715,72.715,41200000.0
2009-01-19 13:48:00,72.71,72.77,72.69,72.76,80000000.0
2009-01-19 13:49:00,72.76,72.775,72.73,72.73,79600000.0
2009-01-19 13:50:00,72.73,72.74,72.73,72.735,15400000.0
2009-01-19 13:51:00,72.73,72.795,72.73,72.795,23600000.0
2009-01-19 13:52:00,72.8,72.8,72.74,72.77,44800000.0
2009-01-19 13:53:00,72.77,72.78,72.73,72.775,87600000.0
2009-01-19 13:54:00,72.74,72.81,72.74,72.805,61800000.0
2009-01-19 13:55:00,72.81,72.81,72.765,72.77,46600000.0
2009-01-19 13:56:00,72.775,72.775,72.775,72.775,1200000.0
2009-01-19 13:57:00,72.77,72.77,72.71,72.71,43200000.0
2009-01-19 13:58:00,72.715,72.735,72.68,72.735,43200000.0
2009-01-19 13:59:00,72.73,72.755,72.72,72.75,19200000.0
2009-01-19 14:00:00,72.77,72.775,72.755,72.76,33600000.0
2009-01-19 14:01:00,72.76,72.77,72.74,72.755,37400000.0
2009-01-19 14:02:00,72.755,72.79,72.755,72.79,30000000.0
2009-01-19 14:03:00,72.79,72.81,72.765,72.78,40000000.0
2009-01-19 14:04:00,72.785,72.805,72.785,72.805,36200000.0
2009-01-19 14:05:00,72.8,72.82,72.8,72.805,26600000.0
2009-01-19 14:06:00,72.8,72.8,72.74,72.76,49800000.0
2009-01-19 14:07:00,72.76,72.76,72.75,72.75,4800000.0
2009-01-19 14:09:00,72.755,72.755,72.72,72.725,14400000.0
2009-01-19 14:10:00,72.72,72.725,72.72,72.725,2400000.0
2009-01-19 14:11:00,72.73,72.745,72.73,72.74,15600000.0
2009-01-19 14:12:00,72.74,72.78,72.74,72.76,34800000.0
2009-01-19 14:13:00,72.76,72.765,72.76,72.765,2400000.0
2009-01-19 14:14:00,72.76,72.76,72.695,72.705,62600000.0
2009-01-19 14:15:00,72.705,72.725,72.68,72.71,53400000.0
2009-01-19 14:16:00,72.705,72.705,72.7,72.705,3600000.0
2009-01-19 14:17:00,72.705,72.71,72.695,72.7,16800000.0
2009-01-19 14:18:00,72.705,72.71,72.705,72.71,3600000.0
2009-01-19 14:19:00,72.715,72.725,72.71,72.71,12000000.0
2009-01-19 14:20:00,72.7,72.7,72.69,72.69,9600000.0
2009-01-19 14:21:00,72.695,72.7,72.665,72.665,15600000.0
2009-01-19 14:22:00,72.675,72.69,72.67,72.67,13200000.0
2009-01-19 14:23:00,72.675,72.685,72.675,72.675,6000000.0
2009-01-19 14:24:00,72.68,72.685,72.67,72.685,14400000.0
2009-01-19 14:25:00,72.68,72.71,72.68,72.69,21600000.0
2009-01-19 14:26:00,72.695,72.695,72.68,72.695,12400000.0
2009-01-19 14:27:00,72.685,72.74,72.675,72.725,47200000.0
2009-01-19 14:28:00,72.72,72.73,72.705,72.72,37800000.0
2009-01-19 14:29:00,72.725,72.73,72.695,72.71,36400000.0
2009-01-19 14:30:00,72.695,72.695,72.625,72.63,36800000.0
2009-01-19 14:31:00,72.62,72.635,72.595,72.62,32400000.0
2009-01-19 14:32:00,72.615,72.635,72.61,72.61,33800000.0
2009-01-19 14:33:00,72.61,72.62,72.58,72.61,42600000.0
2009-01-19 14:34:00,72.615,72.615,72.59,72.61,30200000.0
2009-01-19 14:35:00,72.62,72.64,72.62,72.635,12000000.0
2009-01-19 14:36:00,72.63,72.63,72.595,72.61,14400000.0
2009-01-19 14:37:00,72.615,72.625,72.605,72.615,20400000.0
2009-01-19 14:38:00,72.61,72.655,72.61,72.65,22800000.0
2009-01-19 14:39:00,72.645,72.66,72.645,72.65,14400000.0
2009-01-19 14:40:00,72.655,72.655,72.64,72.655,32400000.0
2009-01-19 14:41:00,72.645,72.645,72.615,72.615,20400000.0
2009-01-19 14:42:00,72.625,72.64,72.595,72.605,12000000.0
2009-01-19 14:43:00,72.61,72.63,72.61,72.63,22800000.0
2009-01-19 14:44:00,72.635,72.635,72.595,72.61,10800000.0
2009-01-19 14:45:00,72.61,72.64,72.61,72.64,12000000.0
2009-01-19 14:46:00,72.645,72.645,72.64,72.645,10800000.0
2009-01-19 14:47:00,72.65,72.65,72.595,72.61,22800000.0
2009-01-19 14:48:00,72.625,72.645,72.62,72.64,28800000.0
2009-01-19 14:49:00,72.645,72.65,72.615,72.64,61200000.0
2009-01-19 14:50:00,72.635,72.635,72.6,72.61,14400000.0
2009-01-19 14:51:00,72.605,72.62,72.6,72.6,9600000.0
2009-01-19 14:52:00,72.6,72.6,72.545,72.55,62400000.0
2009-01-19 14:53:00,72.55,72.565,72.53,72.565,121200000.0
2009-01-19 14:54:00,72.56,72.58,72.55,72.575,19200000.0
2009-01-19 14:55:00,72.58,72.585,72.575,72.575,6000000.0
2009-01-19 14:56:00,72.57,72.61,72.565,72.585,31200000.0
2009-01-19 14:57:00,72.59,72.59,72.545,72.55,24200000.0
2009-01-19 14:58:00,72.55,72.55,72.46,72.47,66000000.0
2009-01-19 14:59:00,72.47,72.49,72.44,72.45,41800000.0
2009-01-19 15:00:00,72.445,72.45,72.35,72.37,67600000.0
2009-01-19 15:01:00,72.365,72.395,72.325,72.325,40200000.0
2009-01-19 15:02:00,72.33,72.345,72.325,72.34,39600000.0
2009-01-19 15:03:00,72.33,72.37,72.33,72.355,31200000.0
2009-01-19 15:04:00,72.355,72.39,72.34,72.345,44600000.0
2009-01-19 15:05:00,72.36,72.385,72.35,72.36,44400000.0
2009-01-19 15:06:00,72.34,72.35,72.32,72.325,36200000.0
2009-01-19 15:07:00,72.33,72.33,72.21,72.285,161200000.0
2009-01-19 15:08:00,72.3,72.33,72.285,72.29,198000000.0
2009-01-19 15:09:00,72.29,72.315,72.265,72.295,185000000.0
2009-01-19 15:10:00,72.3,72.3,72.27,72.28,49600000.0
2009-01-19 15:11:00,72.275,72.285,72.265,72.27,16800000.0
2009-01-19 15:12:00,72.275,72.275,72.25,72.25,20800000.0
2009-01-19 15:13:00,72.255,72.255,72.205,72.205,54000000.0
2009-01-19 15:14:00,72.21,72.225,72.205,72.225,47800000.0
2009-01-19 15:15:00,72.22,72.24,72.205,72.215,89800000.0
2009-01-19 15:16:00,72.21,72.215,72.205,72.205,52400000.0
2009-01-19 15:17:00,72.205,72.25,72.085,72.085,104600000.0
2009-01-19 15:18:00,72.085,72.14,72.085,72.135,77000000.0
2009-01-19 15:19:00,72.135,72.2,72.12,72.195,72200000.0
2009-01-19 15:20:00,72.2,72.235,72.19,72.235,28000000.0
2009-01-19 15:21:00,72.225,72.295,72.225,72.285,95400000.0
2009-01-19 15:22:00,72.29,72.29,72.245,72.245,57200000.0
2009-01-19 15:23:00,72.245,72.245,72.18,72.21,96400000.0
2009-01-19 15:24:00,72.205,72.25,72.19,72.235,72200000.0
2009-01-19 15:25:00,72.23,72.26,72.225,72.26,27600000.0
2009-01-19 15:26:00,72.27,72.27,72.25,72.26,24400000.0
2009-01-19 15:27:00,72.27,72.28,72.255,72.28,24000000.0
2009-01-19 15:28:00,72.275,72.285,72.265,72.28,14400000.0
2009-01-19 15:29:00,72.29,72.295,72.26,72.27,42200000.0
2009-01-19 15:30:00,72.275,72.285,72.255,72.27,40600000.0
2009-01-19 15:31:00,72.28,72.29,72.255,72.285,64800000.0
2009-01-19 15:32:00,72.29,72.305,72.26,72.26,30000000.0
2009-01-19 15:33:00,72.265,72.28,72.24,72.275,71800000.0
2009-01-19 15:34:00,72.275,72.275,72.255,72.26,30600000.0
2009-01-19 15:35:00,72.26,72.28,72.26,72.275,16800000.0
2009-01-19 15:36:00,72.28,72.3,72.28,72.295,10800000.0
2009-01-19 15:37:00,72.3,72.3,72.28,72.285,8400000.0
2009-01-19 15:38:00,72.27,72.28,72.265,72.275,19000000.0
2009-01-19 15:39:00,72.27,72.305,72.265,72.305,26600000.0
2009-01-19 15:40:00,72.305,72.325,72.3,72.3,28800000.0
2009-01-19 15:41:00,72.305,72.325,72.26,72.26,42200000.0
2009-01-19 15:42:00,72.25,72.26,72.175,72.18,65400000.0
2009-01-19 15:43:00,72.175,72.19,72.165,72.17,43400000.0
2009-01-19 15:44:00,72.18,72.195,72.18,72.195,14400000.0
2009-01-19 15:45:00,72.19,72.22,72.19,72.22,20400000.0
2009-01-19 15:46:00,72.225,72.225,72.215,72.215,14400000.0
2009-01-19 15:47:00,72.21,72.21,72.165,72.2,53000000.0
2009-01-19 15:48:00,72.205,72.205,72.105,72.105,65600000.0
2009-01-19 15:49:00,72.105,72.135,72.1,72.11,60000000.0
2009-01-19 15:50:00,72.11,72.14,72.105,72.14,32400000.0
2009-01-19 15:51:00,72.135,72.16,72.13,72.16,32400000.0
2009-01-19 15:52:00,72.165,72.185,72.155,72.185,19200000.0
2009-01-19 15:53:00,72.195,72.255,72.195,72.24,33600000.0
2009-01-19 15:54:00,72.235,72.26,72.21,72.22,51000000.0
2009-01-19 15:55:00,72.225,72.235,72.2,72.23,36600000.0
2009-01-19 15:56:00,72.215,72.265,72.215,72.255,31200000.0
2009-01-19 15:57:00,72.265,72.29,72.26,72.28,14400000.0
2009-01-19 15:58:00,72.285,72.31,72.235,72.285,94400000.0
2009-01-19 15:59:00,72.285,72.32,72.285,72.315,18000000.0
2009-01-19 16:00:00,72.315,72.325,72.26,72.275,45000000.0
2009-01-19 16:01:00,72.275,72.295,72.265,72.285,32400000.0
2009-01-19 16:02:00,72.28,72.28,72.245,72.25,37200000.0
2009-01-19 16:03:00,72.255,72.265,72.245,72.255,25200000.0
2009-01-19 16:04:00,72.255,72.255,72.185,72.21,48200000.0
2009-01-19 16:05:00,72.2,72.2,72.18,72.185,13200000.0
2009-01-19 16:06:00,72.175,72.18,72.17,72.175,19400000.0
2009-01-19 16:07:00,72.17,72.175,72.165,72.165,8400000.0
2009-01-19 16:08:00,72.165,72.19,72.165,72.185,27800000.0
2009-01-19 16:09:00,72.185,72.185,72.155,72.165,22400000.0
2009-01-19 16:10:00,72.155,72.165,72.1,72.1,42000000.0
2009-01-19 16:11:00,72.095,72.1,72.01,72.03,78200000.0
2009-01-19 16:12:00,72.025,72.08,72.025,72.075,49600000.0
2009-01-19 16:13:00,72.06,72.075,72.02,72.055,32200000.0
2009-01-19 16:14:00,72.06,72.07,72.03,72.04,42800000.0
2009-01-19 16:15:00,72.05,72.05,72.015,72.035,32600000.0
2009-01-19 16:16:00,72.04,72.045,72.04,72.04,9600000.0
2009-01-19 16:17:00,72.055,72.07,71.985,71.99,86600000.0
2009-01-19 16:18:00,72.0,72.055,71.925,72.025,112000000.0
2009-01-19 16:19:00,72.03,72.055,72.025,72.05,51000000.0
2009-01-19 16:20:00,72.055,72.06,72.02,72.025,49600000.0
2009-01-19 16:21:00,72.03,72.04,72.02,72.035,27800000.0
2009-01-19 16:22:00,72.025,72.045,72.005,72.005,38600000.0
2009-01-19 16:23:00,72.0,72.02,72.0,72.02,14400000.0
2009-01-19 16:24:00,72.02,72.03,71.98,72.025,51000000.0
2009-01-19 16:25:00,72.025,72.025,72.005,72.005,18000000.0
2009-01-19 16:26:00,72.005,72.025,72.005,72.01,28400000.0
2009-01-19 16:27:00,72.015,72.015,72.0,72.005,18000000.0
2009-01-19 16:28:00,72.0,72.06,71.995,72.035,36000000.0
2009-01-19 16:29:00,72.035,72.045,72.02,72.03,12000000.0
2009-01-19 16:30:00,72.01,72.03,71.995,72.01,33000000.0
2009-01-19 16:31:00,72.015,72.03,72.0,72.0,22800000.0
2009-01-19 16:32:00,72.01,72.01,71.97,71.99,28000000.0
2009-01-19 16:33:00,71.98,71.99,71.965,71.965,33600000.0
2009-01-19 16:34:00,71.97,71.975,71.955,71.955,18000000.0
2009-01-19 16:35:00,71.95,72.01,71.92,72.01,58200000.0
2009-01-19 16:36:00,72.005,72.005,71.97,71.97,17400000.0
2009-01-19 16:37:00,71.97,72.01,71.96,71.98,45800000.0
2009-01-19 16:38:00,71.99,72.01,71.965,71.99,46200000.0
2009-01-19 16:39:00,71.985,72.11,71.985,72.04,102000000.0
2009-01-19 16:40:00,72.04,72.05,71.99,72.02,128800000.0
2009-01-19 16:41:00,72.02,72.1,72.02,72.075,48200000.0
2009-01-19 16:42:00,72.075,72.08,72.055,72.06,56000000.0
2009-01-19 16:43:00,72.045,72.045,72.0,72.005,113800000.0
2009-01-19 16:44:00,72.01,72.025,71.995,72.02,43200000.0
2009-01-19 16:45:00,72.02,72.02,71.865,71.88,110000000.0
2009-01-19 16:46:00,71.87,71.915,71.825,71.825,84200000.0
2009-01-19 16:47:00,71.83,71.88,71.83,71.87,44800000.0
2009-01-19 16:48:00,71.865,71.915,71.865,71.885,44400000.0
2009-01-19 16:49:00,71.89,71.965,71.885,71.9,84200000.0
2009-01-19 16:50:00,71.9,71.9,71.875,71.875,43400000.0
2009-01-19 16:51:00,71.9,71.96,71.875,71.945,71000000.0
2009-01-19 16:52:00,71.95,71.99,71.92,71.98,68400000.0
2009-01-19 16:53:00,71.975,71.98,71.945,71.955,44400000.0
2009-01-19 16:54:00,71.96,71.98,71.95,71.97,38600000.0
2009-01-19 16:55:00,71.98,72.03,71.98,72.01,39200000.0
2009-01-19 16:56:00,72.015,72.015,71.985,72.005,33400000.0
2009-01-19 16:57:00,72.0,72.005,71.975,71.975,24000000.0
2009-01-19 16:58:00,71.98,71.985,71.925,71.93,45000000.0
2009-01-19 16:59:00,71.93,71.93,71.84,71.845,73000000.0
2009-01-19 17:00:00,71.85,71.865,71.835,71.855,67600000.0
2009-01-19 17:01:00,71.85,71.86,71.82,71.825,57800000.0
2009-01-19 17:02:00,71.82,71.835,71.815,71.82,45200000.0
2009-01-19 17:03:00,71.815,71.815,71.745,71.755,66600000.0
2009-01-19 17:04:00,71.76,71.81,71.76,71.795,46400000.0
2009-01-19 17:05:00,71.79,71.83,71.79,71.815,54200000.0
2009-01-19 17:06:00,71.815,71.85,71.815,71.825,43600000.0
2009-01-19 17:07:00,71.83,71.845,71.795,71.81,48600000.0
2009-01-19 17:08:00,71.82,71.83,71.81,71.83,17200000.0
2009-01-19 17:09:00,71.825,71.85,71.825,71.83,41200000.0
2009-01-19 17:10:00,71.835,71.85,71.82,71.84,47000000.0
2009-01-19 17:11:00,71.845,71.87,71.825,71.825,31400000.0
2009-01-19 17:12:00,71.82,71.82,71.805,71.805,12000000.0
2009-01-19 17:13:00,71.81,71.825,71.795,71.81,26400000.0
2009-01-19 17:14:00,71.805,71.875,71.805,71.865,56000000.0
2009-01-19 17:15:00,71.865,71.905,71.845,71.905,78600000.0
2009-01-19 17:16:00,71.91,71.915,71.885,71.89,16800000.0
2009-01-19 17:17:00,71.9,71.91,71.88,71.88,57800000.0
2009-01-19 17:18:00,71.895,71.895,71.855,71.855,21800000.0
2009-01-19 17:19:00,71.86,71.86,71.82,71.835,35400000.0
2009-01-19 17:20:00,71.84,71.84,71.83,71.83,4800000.0
2009-01-19 17:21:00,71.835,71.84,71.825,71.835,8400000.0
2009-01-19 17:22:00,71.835,71.84,71.825,71.84,13200000.0
2009-01-19 17:23:00,71.835,71.84,71.825,71.84,7200000.0
2009-01-19 17:24:00,71.84,71.915,71.84,71.895,34800000.0
2009-01-19 17:25:00,71.885,71.925,71.885,71.925,40800000.0
2009-01-19 17:26:00,71.93,71.93,71.835,71.87,60400000.0
2009-01-19 17:27:00,71.85,71.875,71.845,71.865,38800000.0
2009-01-19 17:28:00,71.88,71.96,71.88,71.93,66200000.0
2009-01-19 17:29:00,71.94,71.94,71.9,71.9,19200000.0
2009-01-19 17:30:00,71.905,71.905,71.9,71.9,6000000.0
2009-01-19 17:31:00,71.895,71.905,71.88,71.9,25200000.0
2009-01-19 17:32:00,71.905,71.905,71.89,71.89,3600000.0
2009-01-19 17:33:00,71.9,71.905,71.895,71.9,9600000.0
2009-01-19 17:34:00,71.895,71.905,71.885,71.895,22200000.0
2009-01-19 17:35:00,71.895,71.915,71.895,71.905,13400000.0
2009-01-19 17:37:00,71.91,71.935,71.895,71.93,33800000.0
2009-01-19 17:38:00,71.92,71.925,71.885,71.905,30200000.0
2009-01-19 17:39:00,71.91,71.955,71.91,71.955,39600000.0
2009-01-19 17:40:00,71.96,71.97,71.925,71.935,31600000.0
2009-01-19 17:41:00,71.935,71.955,71.925,71.945,16800000.0
2009-01-19 17:42:00,71.945,71.955,71.935,71.945,24000000.0
2009-01-19 17:43:00,71.94,71.955,71.93,71.935,23000000.0
2009-01-19 17:44:00,71.94,72.02,71.94,71.99,40600000.0
2009-01-19 17:45:00,71.99,72.02,71.975,71.99,24400000.0
2009-01-19 17:46:00,71.985,71.995,71.965,71.97,13200000.0
2009-01-19 17:47:00,71.965,71.975,71.965,71.97,14400000.0
2009-01-19 17:48:00,71.975,72.015,71.975,72.0,22800000.0
2009-01-19 17:49:00,72.02,72.02,71.965,72.0,48600000.0
2009-01-19 17:50:00,72.015,72.055,72.015,72.045,28800000.0
2009-01-19 17:51:00,72.05,72.08,72.045,72.065,27600000.0
2009-01-19 17:52:00,72.06,72.06,71.995,72.01,30400000.0
2009-01-19 17:53:00,72.01,72.05,72.005,72.01,51400000.0
2009-01-19 17:54:00,72.03,72.045,72.025,72.025,12000000.0
2009-01-19 17:55:00,72.025,72.025,71.995,72.0,21600000.0
2009-01-19 17:56:00,72.005,72.005,71.98,71.995,18000000.0
2009-01-19 17:57:00,72.0,72.035,71.99,72.005,97000000.0
2009-01-19 17:58:00,72.01,72.01,71.945,71.945,42000000.0
2009-01-19 17:59:00,71.95,72.075,71.945,72.05,82600000.0
2009-01-19 18:00:00,72.045,72.045,71.975,71.975,49800000.0
2009-01-19 18:01:00,71.985,71.995,71.965,71.965,26400000.0
2009-01-19 18:02:00,71.96,71.985,71.945,71.985,37200000.0
2009-01-19 18:03:00,71.975,72.02,71.975,72.005,46800000.0
2009-01-19 18:04:00,72.01,72.01,71.975,72.0,46000000.0
2009-01-19 18:05:00,71.995,72.0,71.985,71.99,15600000.0
2009-01-19 18:06:00,71.99,72.0,71.97,71.975,21600000.0
2009-01-19 18:07:00,71.97,71.975,71.93,71.935,71200000.0
2009-01-19 18:08:00,71.93,71.955,71.925,71.945,30000000.0
2009-01-19 18:09:00,71.945,71.955,71.935,71.95,29600000.0
2009-01-19 18:10:00,71.945,71.99,71.945,71.965,52800000.0
2009-01-19 18:11:00,71.97,72.005,71.97,71.98,21000000.0
2009-01-19 18:12:00,71.97,71.995,71.97,71.995,43400000.0
2009-01-19 18:13:00,71.99,72.015,71.965,71.985,60400000.0
2009-01-19 18:14:00,71.98,72.005,71.975,71.995,39600000.0
2009-01-19 18:15:00,72.0,72.01,71.975,71.985,24000000.0
2009-01-19 18:16:00,71.995,71.995,71.97,71.98,13200000.0
2009-01-19 18:17:00,71.975,71.985,71.97,71.985,8400000.0
2009-01-19 18:18:00,71.99,71.99,71.975,71.975,8400000.0
2009-01-19 18:19:00,71.985,71.99,71.98,71.985,15600000.0
2009-01-19 18:20:00,71.99,72.0,71.985,72.0,10800000.0
2009-01-19 18:21:00,72.005,72.01,71.99,72.005,15600000.0
2009-01-19 18:22:00,72.01,72.05,72.01,72.05,36200000.0
2009-01-19 18:23:00,72.04,72.04,72.0,72.01,34800000.0
2009-01-19 18:24:00,72.015,72.025,71.985,72.01,36200000.0
2009-01-19 18:25:00,72.015,72.025,71.97,72.0,50600000.0
2009-01-19 18:26:00,71.995,72.035,71.965,72.02,34600000.0
2009-01-19 18:27:00,72.025,72.04,72.0,72.04,20400000.0
2009-01-19 18:28:00,72.035,72.045,71.985,72.005,34600000.0
2009-01-19 18:29:00,72.0,72.035,72.0,72.035,9600000.0
2009-01-19 18:30:00,72.03,72.035,72.015,72.03,22800000.0
2009-01-19 18:31:00,72.035,72.035,72.03,72.03,13600000.0
2009-01-19 18:32:00,72.02,72.05,72.0,72.005,39400000.0
2009-01-19 18:33:00,72.005,72.005,71.985,71.99,41200000.0
2009-01-19 18:34:00,71.985,72.05,71.985,72.04,108400000.0
2009-01-19 18:35:00,72.05,72.075,72.02,72.065,24400000.0
2009-01-19 18:36:00,72.07,72.08,72.06,72.065,14400000.0
2009-01-19 18:37:00,72.06,72.06,72.05,72.05,10800000.0
2009-01-19 18:38:00,72.04,72.065,72.0,72.05,35200000.0
2009-01-19 18:39:00,72.05,72.085,72.04,72.065,53000000.0
2009-01-19 18:40:00,72.06,72.09,72.055,72.065,22000000.0
2009-01-19 18:41:00,72.065,72.07,72.06,72.07,22600000.0
2009-01-19 18:42:00,72.075,72.115,72.075,72.11,38800000.0
2009-01-19 18:43:00,72.11,72.12,72.075,72.095,58600000.0
2009-01-19 18:44:00,72.1,72.105,72.095,72.095,22400000.0
2009-01-19 18:45:00,72.1,72.12,72.1,72.115,14400000.0
2009-01-19 18:46:00,72.115,72.15,72.09,72.13,51400000.0
2009-01-19 18:47:00,72.13,72.145,72.11,72.12,99600000.0
2009-01-19 18:48:00,72.12,72.155,72.11,72.15,41000000.0
2009-01-19 18:49:00,72.155,72.165,72.135,72.135,34600000.0
2009-01-19 18:50:00,72.14,72.16,72.135,72.155,43400000.0
2009-01-19 18:51:00,72.15,72.155,72.14,72.14,25400000.0
2009-01-19 18:52:00,72.145,72.145,72.125,72.145,10800000.0
2009-01-19 18:53:00,72.14,72.145,72.125,72.125,10800000.0
2009-01-19 18:54:00,72.145,72.19,72.135,72.14,95600000.0
2009-01-19 18:55:00,72.14,72.145,72.13,72.145,18800000.0
2009-01-19 18:56:00,72.15,72.16,72.15,72.16,12000000.0
2009-01-19 18:57:00,72.16,72.235,72.155,72.205,36000000.0
2009-01-19 18:58:00,72.205,72.245,72.155,72.185,94600000.0
2009-01-19 18:59:00,72.175,72.2,72.135,72.18,75200000.0
2009-01-19 19:00:00,72.185,72.215,72.175,72.215,80800000.0
2009-01-19 19:01:00,72.22,72.225,72.19,72.205,43200000.0
2009-01-19 19:02:00,72.225,72.245,72.2,72.23,59200000.0
2009-01-19 19:03:00,72.23,72.235,72.205,72.215,31200000.0
2009-01-19 19:04:00,72.21,72.25,72.21,72.24,33600000.0
2009-01-19 19:05:00,72.22,72.24,72.18,72.18,26400000.0
2009-01-19 19:06:00,72.185,72.225,72.175,72.205,56200000.0
2009-01-19 19:07:00,72.21,72.23,72.195,72.215,30200000.0
2009-01-19 19:08:00,72.2,72.225,72.2,72.22,13600000.0
2009-01-19 19:09:00,72.23,72.26,72.23,72.26,6400000.0
2009-01-19 19:10:00,72.265,72.265,72.22,72.245,10600000.0
2009-01-19 19:12:00,72.255,72.255,72.25,72.25,2400000.0
2009-01-19 19:13:00,72.255,72.29,72.255,72.285,15600000.0
2009-01-19 19:14:00,72.29,72.3,72.28,72.285,10800000.0
2009-01-19 19:15:00,72.275,72.285,72.275,72.285,3600000.0
2009-01-19 19:16:00,72.265,72.27,72.25,72.26,15800000.0
2009-01-19 19:17:00,72.255,72.29,72.255,72.29,15600000.0
2009-01-19 19:18:00,72.29,72.3,72.29,72.3,8400000.0
2009-01-19 19:19:00,72.29,72.295,72.285,72.29,4800000.0
2009-01-19 19:20:00,72.28,72.315,72.28,72.305,32600000.0
2009-01-19 19:21:00,72.295,72.325,72.295,72.31,19200000.0
2009-01-19 19:22:00,72.305,72.305,72.305,72.305,1200000.0
2009-01-19 19:23:00,72.305,72.32,72.29,72.29,39400000.0
2009-01-19 19:24:00,72.29,72.325,72.29,72.295,51000000.0
2009-01-19 19:25:00,72.3,72.3,72.29,72.3,19200000.0
2009-01-19 19:26:00,72.29,72.3,72.265,72.3,46800000.0
2009-01-19 19:27:00,72.28,72.305,72.26,72.305,23400000.0
2009-01-19 19:28:00,72.295,72.32,72.295,72.32,16800000.0
2009-01-19 19:29:00,72.315,72.335,72.305,72.33,13200000.0
2009-01-19 19:30:00,72.33,72.355,72.33,72.335,15800000.0
2009-01-19 19:31:00,72.335,72.34,72.335,72.34,3600000.0
2009-01-19 19:32:00,72.34,72.34,72.335,72.335,2400000.0
2009-01-19 19:34:00,72.34,72.35,72.34,72.34,7200000.0
2009-01-19 19:35:00,72.335,72.345,72.325,72.34,32600000.0
2009-01-19 19:36:00,72.34,72.34,72.34,72.34,3800000.0
2009-01-19 19:37:00,72.335,72.335,72.335,72.335,5000000.0
2009-01-19 19:38:00,72.36,72.405,72.355,72.4,41400000.0
2009-01-19 19:39:00,72.395,72.4,72.355,72.355,25400000.0
2009-01-19 19:40:00,72.36,72.365,72.345,72.345,21800000.0
2009-01-19 19:41:00,72.325,72.34,72.325,72.34,21000000.0
2009-01-19 19:42:00,72.34,72.34,72.34,72.34,1600000.0
2009-01-19 19:43:00,72.34,72.345,72.33,72.33,15800000.0
2009-01-19 19:44:00,72.33,72.35,72.315,72.345,152000000.0
2009-01-19 19:45:00,72.335,72.335,72.295,72.315,33400000.0
2009-01-19 19:46:00,72.315,72.33,72.315,72.32,18000000.0
2009-01-19 19:47:00,72.325,72.33,72.325,72.33,2400000.0
2009-01-19 19:48:00,72.325,72.325,72.325,72.325,1200000.0
2009-01-19 19:50:00,72.325,72.335,72.32,72.33,15800000.0
2009-01-19 19:51:00,72.325,72.34,72.325,72.34,18000000.0
2009-01-19 19:52:00,72.34,72.34,72.33,72.34,34800000.0
2009-01-19 19:53:00,72.345,72.345,72.345,72.345,3600000.0
2009-01-19 19:54:00,72.345,72.345,72.345,72.345,3600000.0
2009-01-19 19:55:00,72.34,72.34,72.325,72.34,4800000.0
2009-01-19 19:56:00,72.33,72.335,72.305,72.325,46800000.0
2009-01-19 19:57:00,72.34,72.345,72.3,72.325,49000000.0
2009-01-19 19:58:00,72.305,72.345,72.305,72.32,74200000.0
2009-01-19 19:59:00,72.33,72.36,72.325,72.36,39400000.0
2009-01-19 20:00:00,72.37,72.375,72.36,72.37,14400000.0
2009-01-19 20:01:00,72.365,72.375,72.345,72.345,13200000.0
2009-01-19 20:02:00,72.36,72.36,72.34,72.34,13200000.0
2009-01-19 20:03:00,72.34,72.34,72.33,72.335,4800000.0
2009-01-19 20:04:00,72.315,72.34,72.315,72.34,8400000.0
2009-01-19 20:05:00,72.355,72.425,72.355,72.39,39000000.0
2009-01-19 20:06:00,72.385,72.385,72.325,72.375,47000000.0
2009-01-19 20:07:00,72.37,72.38,72.29,72.315,85200000.0
2009-01-19 20:08:00,72.32,72.325,72.3,72.31,45200000.0
2009-01-19 20:09:00,72.315,72.375,72.31,72.355,47400000.0
2009-01-19 20:10:00,72.345,72.37,72.34,72.345,29200000.0
2009-01-19 20:11:00,72.335,72.345,72.335,72.34,7200000.0
2009-01-19 20:12:00,72.345,72.345,72.3,72.3,15800000.0
2009-01-19 20:13:00,72.31,72.32,72.3,72.315,17000000.0
2009-01-19 20:14:00,72.33,72.33,72.265,72.285,9800000.0
2009-01-19 20:15:00,72.285,72.31,72.275,72.305,12800000.0
2009-01-19 20:16:00,72.305,72.39,72.295,72.335,146000000.0
2009-01-19 20:17:00,72.365,72.405,72.325,72.395,86000001.0
2009-01-19 20:18:00,72.4,72.435,72.4,72.435,31200000.0
2009-01-19 20:19:00,72.43,72.455,72.395,72.455,60400000.0
2009-01-19 20:20:00,72.455,72.46,72.43,72.45,34200000.0
2009-01-19 20:21:00,72.445,72.445,72.435,72.44,18800000.0
2009-01-19 20:22:00,72.44,72.44,72.435,72.435,11200000.0
2009-01-19 20:23:00,72.425,72.43,72.425,72.425,5600000.0
2009-01-19 20:24:00,72.43,72.435,72.375,72.385,29600000.0
2009-01-19 20:25:00,72.385,72.39,72.295,72.38,284000002.0
2009-01-19 20:26:00,72.37,72.38,72.37,72.37,18800000.0
2009-01-19 20:27:00,72.37,72.41,72.33,72.345,60800000.0
2009-01-19 20:28:00,72.345,72.345,72.33,72.33,7400000.0
2009-01-19 20:29:00,72.34,72.35,72.275,72.315,62600000.0
2009-01-19 20:30:00,72.31,72.35,72.31,72.35,8800000.0
2009-01-19 20:31:00,72.365,72.365,72.355,72.355,3600000.0
2009-01-19 20:32:00,72.36,72.39,72.36,72.38,12000000.0
2009-01-19 20:33:00,72.375,72.38,72.365,72.37,6000000.0
2009-01-19 20:34:00,72.355,72.355,72.295,72.34,57400000.0
2009-01-19 20:35:00,72.35,72.35,72.32,72.345,7200000.0
2009-01-19 20:36:00,72.345,72.345,72.33,72.34,6000000.0
2009-01-19 20:37:00,72.34,72.35,72.34,72.34,6000000.0
2009-01-19 20:38:00,72.335,72.335,72.335,72.335,1200000.0
2009-01-19 20:39:00,72.34,72.345,72.335,72.345,9600000.0
2009-01-19 20:41:00,72.335,72.335,72.335,72.335,1200000.0
2009-01-19 20:43:00,72.335,72.335,72.335,72.335,1200000.0
2009-01-19 20:44:00,72.33,72.33,72.33,72.33,1200000.0
2009-01-19 20:45:00,72.31,72.34,72.31,72.33,19600000.0
2009-01-19 20:46:00,72.33,72.33,72.33,72.33,1200000.0
2009-01-19 20:47:00,72.34,72.34,72.33,72.34,8400000.0
2009-01-19 20:48:00,72.34,72.355,72.34,72.34,23800000.0
2009-01-19 20:49:00,72.35,72.35,72.34,72.34,3800000.0
2009-01-19 20:50:00,72.355,72.365,72.355,72.365,4800000.0
2009-01-19 20:51:00,72.37,72.38,72.37,72.38,3600000.0
2009-01-19 20:52:00,72.375,72.375,72.36,72.36,10800000.0
2009-01-19 20:53:00,72.35,72.36,72.29,72.36,13800000.0
2009-01-19 20:54:00,72.375,72.375,72.36,72.375,4800000.0
2009-01-19 20:55:00,72.38,72.38,72.38,72.38,1200000.0
2009-01-19 20:56:00,72.38,72.395,72.38,72.395,4800000.0
2009-01-19 20:57:00,72.4,72.4,72.4,72.4,1200000.0
2009-01-19 20:58:00,72.4,72.4,72.34,72.37,17600000.0
2009-01-19 20:59:00,72.38,72.38,72.345,72.36,40600000.0
2009-01-19 21:00:00,72.375,72.375,72.37,72.375,8600000.0
2009-01-19 21:01:00,72.38,72.42,72.38,72.42,8400000.0
2009-01-19 21:02:00,72.385,72.44,72.385,72.44,40800000.0
2009-01-19 21:03:00,72.45,72.475,72.345,72.36,378200000.0
2009-01-19 21:04:00,72.37,72.4,72.365,72.365,387400000.0
2009-01-19 21:05:00,72.365,72.4,72.365,72.4,127600000.0
2009-01-19 21:06:00,72.42,72.42,72.42,72.42,1200000.0
2009-01-19 21:07:00,72.4,72.4,72.375,72.39,19000000.0
2009-01-19 21:08:00,72.375,72.39,72.375,72.375,3600000.0
2009-01-19 21:09:00,72.39,72.395,72.38,72.39,12200000.0
2009-01-19 21:10:00,72.405,72.405,72.38,72.38,2400000.0
2009-01-19 21:11:00,72.385,72.405,72.37,72.405,28200000.0
2009-01-19 21:12:00,72.375,72.405,72.37,72.38,62600000.0
2009-01-19 21:16:00,72.4,72.42,72.4,72.42,7200000.0
2009-01-19 21:17:00,72.415,72.42,72.415,72.42,2400000.0
2009-01-19 21:18:00,72.415,72.42,72.365,72.38,37400000.0
2009-01-19 21:19:00,72.38,72.38,72.38,72.38,1200000.0
2009-01-19 21:20:00,72.375,72.375,72.35,72.355,8600000.0
2009-01-19 21:21:00,72.37,72.385,72.37,72.375,6000000.0
2009-01-19 21:22:00,72.37,72.38,72.345,72.35,65200000.0
2009-01-19 21:23:00,72.35,72.36,72.345,72.35,9600000.0
2009-01-19 21:25:00,72.34,72.34,72.34,72.34,1200000.0
2009-01-19 21:26:00,72.345,72.355,72.345,72.355,2400000.0
2009-01-19 21:27:00,72.345,72.355,72.345,72.35,9600000.0
2009-01-19 21:28:00,72.34,72.355,72.335,72.335,6000000.0
2009-01-19 21:29:00,72.345,72.345,72.32,72.32,6000000.0
2009-01-19 21:30:00,72.325,72.325,72.325,72.325,1200000.0
2009-01-19 21:31:00,72.33,72.33,72.33,72.33,1200000.0
2009-01-19 21:32:00,72.335,72.35,72.335,72.35,9600000.0
2009-01-19 21:35:00,72.36,72.365,72.31,72.36,75600002.0
2009-01-19 21:36:00,72.34,72.37,72.315,72.37,38400000.0
2009-01-19 21:37:00,72.375,72.385,72.315,72.345,72800001.0
2009-01-19 21:38:00,72.345,72.4,72.345,72.4,8400000.0
2009-01-19 21:39:00,72.4,72.4,72.335,72.345,15200000.0
2009-01-19 21:40:00,72.35,72.435,72.335,72.4,97600000.0
2009-01-19 21:41:00,72.415,72.48,72.385,72.475,26000000.0
2009-01-19 21:42:00,72.46,72.465,72.455,72.465,3600000.0
2009-01-19 21:43:00,72.46,72.465,72.455,72.465,7200000.0
2009-01-19 21:44:00,72.46,72.46,72.45,72.45,3600000.0
2009-01-19 21:45:00,72.455,72.46,72.455,72.455,6000000.0
2009-01-19 21:46:00,72.46,72.46,72.455,72.46,3600000.0
2009-01-19 21:47:00,72.455,72.455,72.455,72.455,1200000.0
2009-01-19 21:48:00,72.45,72.45,72.38,72.43,41800001.0
2009-01-19 21:49:00,72.45,72.45,72.45,72.45,1200000.0
2009-01-19 21:50:00,72.45,72.46,72.45,72.46,6000000.0
2009-01-19 21:51:00,72.46,72.46,72.46,72.46,4800000.0
2009-01-19 21:52:00,72.48,72.485,72.45,72.475,9600000.0
2009-01-19 21:53:00,72.485,72.485,72.485,72.485,1200000.0
2009-01-19 21:54:00,72.475,72.475,72.46,72.475,7200000.0
2009-01-19 21:55:00,72.45,72.495,72.45,72.455,8400000.0
2009-01-19 21:56:00,72.46,72.47,72.46,72.47,4800000.0
2009-01-19 21:58:00,72.48,72.48,72.48,72.48,2400000.0
2009-01-19 21:59:00,72.5,72.52,72.46,72.48,43400000.0
2009-01-19 22:00:00,72.485,72.485,72.405,72.46,32000000.0
2009-01-19 22:01:00,72.47,72.47,72.435,72.435,24000000.0
2009-01-19 22:02:00,72.43,72.45,72.43,72.45,15600000.0
2009-01-19 22:03:00,72.45,72.49,72.43,72.465,19200000.0
2009-01-19 22:04:00,72.475,72.475,72.44,72.455,27600000.0
2009-01-19 22:05:00,72.46,72.46,72.455,72.455,2400000.0
2009-01-19 22:06:00,72.445,72.455,72.44,72.45,13200000.0
2009-01-19 22:07:00,72.445,72.45,72.425,72.45,13200000.0
2009-01-19 22:08:00,72.445,72.47,72.445,72.465,7200000.0
2009-01-19 22:09:00,72.465,72.47,72.465,72.47,34400000.0
2009-01-19 22:10:00,72.47,72.495,72.47,72.495,13200000.0
2009-01-19 22:11:00,72.5,72.5,72.465,72.485,19200000.0
2009-01-19 22:12:00,72.49,72.49,72.485,72.485,4800000.0
2009-01-19 22:13:00,72.47,72.47,72.445,72.445,7000000.0
2009-01-19 22:14:00,72.445,72.47,72.435,72.465,55400000.0
2009-01-19 22:15:00,72.46,72.465,72.46,72.465,2400000.0
2009-01-19 22:16:00,72.46,72.47,72.46,72.47,12000000.0
2009-01-19 22:17:00,72.465,72.47,72.455,72.46,28800000.0
2009-01-19 22:18:00,72.455,72.49,72.455,72.47,19200000.0
2009-01-19 22:19:00,72.465,72.47,72.465,72.47,2400000.0
2009-01-19 22:20:00,72.46,72.47,72.44,72.465,23800000.0
2009-01-19 22:21:00,72.47,72.49,72.44,72.45,13600000.0
2009-01-19 22:22:00,72.45,72.495,72.415,72.44,48200000.0
2009-01-19 22:23:00,72.45,72.455,72.435,72.455,41600000.0
2009-01-19 22:24:00,72.455,72.455,72.445,72.45,55600000.0
2009-01-19 22:25:00,72.465,72.485,72.465,72.485,19200000.0
2009-01-19 22:26:00,72.48,72.48,72.455,72.47,18000000.0
2009-01-19 22:27:00,72.48,72.48,72.475,72.48,10800000.0
2009-01-19 22:28:00,72.48,72.48,72.48,72.48,1200000.0
2009-01-19 22:29:00,72.475,72.48,72.475,72.48,7200000.0
2009-01-19 22:30:00,72.475,72.495,72.445,72.45,81400000.0
2009-01-19 22:31:00,72.465,72.465,72.465,72.465,1200000.0
2009-01-19 22:33:00,72.475,72.475,72.4,72.425,23600000.0
2009-01-19 22:34:00,72.435,72.465,72.425,72.45,37200000.0
2009-01-19 22:35:00,72.48,72.48,72.46,72.46,2400000.0
2009-01-19 22:36:00,72.45,72.45,72.415,72.42,10200000.0
2009-01-19 22:37:00,72.425,72.425,72.42,72.42,2400000.0
2009-01-19 22:38:00,72.415,72.42,72.415,72.42,2400000.0
2009-01-19 22:39:00,72.415,72.435,72.415,72.43,4800000.0
2009-01-19 22:40:00,72.43,72.43,72.415,72.415,5000000.0
2009-01-19 22:43:00,72.41,72.41,72.37,72.39,14800000.0
2009-01-19 22:45:00,72.39,72.395,72.39,72.39,6000000.0
2009-01-19 22:47:00,72.395,72.405,72.395,72.405,2400000.0
2009-01-19 22:48:00,72.425,72.425,72.385,72.41,14600000.0
2009-01-19 22:49:00,72.405,72.405,72.405,72.405,1200000.0
2009-01-19 22:50:00,72.4,72.4,72.395,72.395,2400000.0
2009-01-19 22:51:00,72.4,72.415,72.38,72.395,13800000.0
2009-01-19 22:52:00,72.395,72.395,72.395,72.395,1200000.0
2009-01-19 22:53:00,72.4,72.41,72.4,72.41,2400000.0
2009-01-19 22:54:00,72.415,72.42,72.37,72.375,18800000.0
2009-01-19 22:55:00,72.37,72.405,72.315,72.33,53000000.0
2009-01-19 22:56:00,72.335,72.34,72.265,72.265,57200000.0
2009-01-19 22:57:00,72.28,72.3,72.26,72.29,23200000.0
2009-01-19 22:58:00,72.305,72.315,72.3,72.315,4800000.0
2009-01-19 22:59:00,72.32,72.32,72.32,72.32,1200000.0
2009-01-19 23:00:00,72.25,72.27,72.235,72.26,56600000.0
2009-01-19 23:01:00,72.26,72.35,72.26,72.275,28600000.0
2009-01-19 23:02:00,72.27,72.295,72.26,72.265,114000000.0
2009-01-19 23:03:00,72.27,72.3,72.26,72.3,43000000.0
2009-01-19 23:04:00,72.29,72.295,72.29,72.29,10000000.0
2009-01-19 23:05:00,72.29,72.29,72.27,72.285,27200000.0
2009-01-19 23:06:00,72.275,72.275,72.255,72.255,64800000.0
2009-01-19 23:07:00,72.26,72.27,72.26,72.27,3600000.0
2009-01-19 23:08:00,72.255,72.26,72.255,72.26,2400000.0
2009-01-19 23:09:00,72.255,72.27,72.255,72.265,8600000.0
2009-01-19 23:10:00,72.27,72.27,72.265,72.265,11200000.0
2009-01-19 23:11:00,72.27,72.27,72.25,72.265,13600000.0
2009-01-19 23:12:00,72.27,72.27,72.265,72.27,3600000.0
2009-01-19 23:13:00,72.27,72.27,72.265,72.265,12400000.0
2009-01-19 23:14:00,72.265,72.265,72.265,72.265,1200000.0
2009-01-19 23:15:00,72.26,72.265,72.26,72.265,3800000.0
2009-01-19 23:17:00,72.26,72.26,72.26,72.26,2600000.0
2009-01-19 23:18:00,72.255,72.26,72.255,72.26,10000000.0
2009-01-19 23:19:00,72.255,72.265,72.255,72.265,17200000.0
2009-01-19 23:21:00,72.27,72.27,72.27,72.27,1200000.0
2009-01-19 23:22:00,72.265,72.295,72.265,72.285,29600000.0
2009-01-19 23:23:00,72.29,72.29,72.285,72.285,2400000.0
2009-01-19 23:24:00,72.28,72.285,72.26,72.285,13400000.0
2009-01-19 23:25:00,72.285,72.305,72.285,72.295,9600000.0
2009-01-19 23:26:00,72.3,72.3,72.295,72.295,10000000.0
2009-01-19 23:27:00,72.295,72.295,72.295,72.295,6400000.0
2009-01-19 23:28:00,72.305,72.305,72.3,72.3,11600000.0
2009-01-19 23:29:00,72.305,72.305,72.305,72.305,2400000.0
2009-01-19 23:30:00,72.3,72.3,72.255,72.265,116800000.0
2009-01-19 23:31:00,72.26,72.26,72.255,72.255,14000000.0
2009-01-19 23:33:00,72.26,72.275,72.26,72.27,16400000.0
2009-01-19 23:34:00,72.27,72.285,72.27,72.285,54000000.0
2009-01-19 23:35:00,72.29,72.29,72.285,72.285,2400000.0
2009-01-19 23:36:00,72.29,72.29,72.27,72.28,9800000.0
2009-01-19 23:37:00,72.285,72.3,72.27,72.29,16800000.0
2009-01-19 23:39:00,72.285,72.285,72.285,72.285,1200000.0
2009-01-19 23:40:00,72.265,72.27,72.265,72.27,24200000.0
2009-01-19 23:41:00,72.265,72.265,72.26,72.26,2400000.0
2009-01-19 23:42:00,72.24,72.28,72.24,72.28,14800000.0
2009-01-19 23:43:00,72.285,72.29,72.285,72.29,2400000.0
2009-01-19 23:44:00,72.31,72.31,72.29,72.29,10400000.0
2009-01-19 23:45:00,72.28,72.32,72.28,72.32,18000000.0
2009-01-19 23:46:00,72.335,72.335,72.335,72.335,1200000.0
2009-01-19 23:47:00,72.335,72.335,72.32,72.32,8400000.0
2009-01-19 23:48:00,72.325,72.335,72.315,72.325,16800000.0
2009-01-19 23:49:00,72.335,72.34,72.295,72.335,53200000.0
2009-01-19 23:50:00,72.295,72.33,72.27,72.305,55200000.0
2009-01-19 23:51:00,72.32,72.34,72.32,72.335,6000000.0
2009-01-19 23:52:00,72.325,72.33,72.325,72.325,4800000.0
2009-01-19 23:53:00,72.325,72.325,72.315,72.325,9600000.0
2009-01-19 23:54:00,72.32,72.335,72.32,72.335,7200000.0
2009-01-19 23:55:00,72.32,72.32,72.32,72.32,1200000.0
2009-01-19 23:56:00,72.325,72.33,72.315,72.32,14400000.0
2009-01-19 23:57:00,72.31,72.32,72.25,72.285,13800000.0
2009-01-19 23:58:00,72.305,72.305,72.3,72.3,2400000.0
2009-01-19 23:59:00,72.245,72.285,72.23,72.25,28800000.0
2009-01-20 00:00:00,72.18,72.21,72.18,72.19,20400000.0
2009-01-20 00:01:00,72.18,72.19,72.17,72.18,20400000.0
2009-01-20 00:02:00,72.17,72.18,72.14,72.16,20400000.0
2009-01-20 00:03:00,72.24,72.24,72.18,72.19,20400000.0
2009-01-20 00:04:00,72.195,72.21,72.185,72.2,18800000.0
2009-01-20 00:05:00,72.2,72.21,72.185,72.21,17800000.0
2009-01-20 00:06:00,72.205,72.205,72.19,72.2,6000000.0
2009-01-20 00:07:00,72.195,72.205,72.19,72.205,7200000.0
2009-01-20 00:08:00,72.21,72.21,72.21,72.21,1200000.0
2009-01-20 00:09:00,72.2,72.2,72.195,72.195,9200000.0
2009-01-20 00:10:00,72.2,72.2,72.2,72.2,10400000.0
2009-01-20 00:11:00,72.21,72.24,72.21,72.24,17600000.0
2009-01-20 00:12:00,72.255,72.255,72.185,72.2,63200000.0
2009-01-20 00:13:00,72.205,72.205,72.165,72.175,9600000.0
2009-01-20 00:14:00,72.165,72.165,72.165,72.165,1200000.0
2009-01-20 00:15:00,72.175,72.18,72.17,72.175,8400000.0
2009-01-20 00:16:00,72.165,72.17,72.165,72.165,3600000.0
2009-01-20 00:17:00,72.17,72.17,72.165,72.17,3600000.0
2009-01-20 00:18:00,72.175,72.235,72.175,72.215,14400000.0
2009-01-20 00:19:00,72.22,72.23,72.21,72.23,26400000.0
2009-01-20 00:20:00,72.225,72.225,72.19,72.19,5800000.0
2009-01-20 00:21:00,72.2,72.23,72.185,72.21,25000000.0
2009-01-20 00:22:00,72.215,72.215,72.215,72.215,1200000.0
2009-01-20 00:23:00,72.235,72.235,72.215,72.215,16400000.0
2009-01-20 00:24:00,72.215,72.25,72.215,72.245,14400000.0
2009-01-20 00:25:00,72.245,72.245,72.23,72.23,4800000.0
2009-01-20 00:26:00,72.225,72.225,72.2,72.225,9600000.0
2009-01-20 00:27:00,72.22,72.22,72.215,72.215,2400000.0
2009-01-20 00:28:00,72.21,72.22,72.21,72.22,8400000.0
2009-01-20 00:29:00,72.21,72.225,72.21,72.22,8400000.0
2009-01-20 00:30:00,72.24,72.25,72.24,72.25,10800000.0
2009-01-20 00:31:00,72.26,72.26,72.24,72.24,10800000.0
2009-01-20 00:32:00,72.215,72.22,72.205,72.205,10800000.0
2009-01-20 00:33:00,72.215,72.215,72.205,72.205,7200000.0
2009-01-20 00:34:00,72.205,72.205,72.2,72.2,6000000.0
2009-01-20 00:35:00,72.205,72.205,72.2,72.205,3600000.0
2009-01-20 00:36:00,72.195,72.205,72.19,72.19,6200000.0
2009-01-20 00:37:00,72.19,72.19,72.185,72.185,5000000.0
2009-01-20 00:38:00,72.2,72.2,72.185,72.185,2400000.0
2009-01-20 00:39:00,72.205,72.205,72.19,72.19,3600000.0
2009-01-20 00:40:00,72.205,72.225,72.19,72.19,41000000.0
2009-01-20 00:41:00,72.21,72.21,72.18,72.18,20000000.0
2009-01-20 00:42:00,72.175,72.185,72.16,72.185,12200000.0
2009-01-20 00:43:00,72.18,72.185,72.175,72.185,6000000.0
2009-01-20 00:44:00,72.17,72.2,72.165,72.185,24200000.0
2009-01-20 00:45:00,72.18,72.18,72.12,72.135,34200000.0
2009-01-20 00:46:00,72.14,72.14,72.13,72.135,7200000.0
2009-01-20 00:47:00,72.145,72.16,72.14,72.16,8400000.0
2009-01-20 00:48:00,72.16,72.17,72.16,72.165,8400000.0
2009-01-20 00:49:00,72.165,72.175,72.165,72.17,6000000.0
2009-01-20 00:50:00,72.175,72.175,72.175,72.175,2400000.0
2009-01-20 00:51:00,72.175,72.175,72.17,72.17,3600000.0
2009-01-20 00:52:00,72.17,72.19,72.17,72.18,11200000.0
2009-01-20 00:53:00,72.175,72.175,72.175,72.175,1200000.0
2009-01-20 00:54:00,72.19,72.19,72.19,72.19,2400000.0
2009-01-20 00:55:00,72.195,72.195,72.18,72.18,6200000.0
2009-01-20 00:56:00,72.175,72.185,72.175,72.18,11400000.0
2009-01-20 00:57:00,72.19,72.19,72.18,72.18,7200000.0
2009-01-20 00:58:00,72.185,72.185,72.18,72.18,13600000.0
2009-01-20 00:59:00,72.18,72.18,72.18,72.18,1200000.0
2009-01-20 01:00:00,72.19,72.22,72.18,72.19,32000000.0
2009-01-20 01:01:00,72.195,72.195,72.165,72.175,20600000.0
2009-01-20 01:02:00,72.17,72.18,72.1,72.15,56600000.0
2009-01-20 01:03:00,72.15,72.19,72.125,72.125,29400000.0
2009-01-20 01:04:00,72.115,72.13,72.095,72.13,34200000.0
2009-01-20 01:05:00,72.135,72.145,72.125,72.14,31200000.0
2009-01-20 01:06:00,72.15,72.165,72.115,72.13,20200000.0
2009-01-20 01:07:00,72.125,72.15,72.125,72.145,10800000.0
2009-01-20 01:08:00,72.155,72.155,72.155,72.155,1200000.0
2009-01-20 01:09:00,72.16,72.19,72.16,72.19,18000000.0
2009-01-20 01:10:00,72.18,72.205,72.18,72.195,14400000.0
2009-01-20 01:11:00,72.2,72.205,72.19,72.19,4800000.0
2009-01-20 01:12:00,72.2,72.21,72.195,72.2,7200000.0
2009-01-20 01:13:00,72.21,72.215,72.195,72.215,9600000.0
2009-01-20 01:14:00,72.205,72.24,72.205,72.24,16800000.0
2009-01-20 01:15:00,72.235,72.24,72.18,72.185,22800000.0
2009-01-20 01:16:00,72.17,72.18,72.155,72.165,20400000.0
2009-01-20 01:17:00,72.17,72.19,72.155,72.19,22400000.0
2009-01-20 01:18:00,72.185,72.185,72.16,72.165,7800000.0
2009-01-20 01:19:00,72.155,72.185,72.155,72.185,10400000.0
2009-01-20 01:20:00,72.185,72.215,72.17,72.215,54000000.0
2009-01-20 01:21:00,72.22,72.225,72.22,72.22,3600000.0
2009-01-20 01:22:00,72.215,72.22,72.21,72.22,4800000.0
2009-01-20 01:23:00,72.12,72.12,72.1,72.11,2400000.0
2009-01-20 01:24:00,72.225,72.225,72.225,72.225,2400000.0
2009-01-20 01:25:00,72.225,72.245,72.225,72.235,18000000.0
2009-01-20 01:26:00,72.24,72.265,72.22,72.235,20400000.0
2009-01-20 01:27:00,72.25,72.255,72.215,72.22,57400000.0
2009-01-20 01:28:00,72.225,72.225,72.215,72.22,13200000.0
2009-01-20 01:29:00,72.225,72.24,72.22,72.235,24400000.0
2009-01-20 01:30:00,72.235,72.255,72.235,72.25,10800000.0
2009-01-20 01:31:00,72.255,72.27,72.255,72.255,9600000.0
2009-01-20 01:32:00,72.25,72.25,72.235,72.235,7200000.0
2009-01-20 01:33:00,72.23,72.23,72.19,72.205,27800000.0
2009-01-20 01:34:00,72.2,72.2,72.18,72.185,14400000.0
2009-01-20 01:35:00,72.19,72.215,72.19,72.21,28800000.0
2009-01-20 01:36:00,72.215,72.22,72.21,72.215,6000000.0
2009-01-20 01:37:00,72.215,72.225,72.205,72.215,13200000.0
2009-01-20 01:38:00,72.215,72.255,72.205,72.25,23000000.0
2009-01-20 01:39:00,72.255,72.275,72.23,72.23,46200000.0
2009-01-20 01:40:00,72.225,72.275,72.225,72.245,20000000.0
2009-01-20 01:41:00,72.255,72.275,72.23,72.265,28800000.0
2009-01-20 01:42:00,72.26,72.26,72.255,72.26,11400000.0
2009-01-20 01:43:00,72.26,72.285,72.26,72.275,22000000.0
2009-01-20 01:44:00,72.27,72.285,72.265,72.285,20800000.0
2009-01-20 01:45:00,72.275,72.285,72.275,72.285,6000000.0
2009-01-20 01:46:00,72.28,72.305,72.27,72.295,29400000.0
2009-01-20 01:47:00,72.3,72.305,72.295,72.3,11000000.0
2009-01-20 01:48:00,72.295,72.3,72.275,72.275,13400000.0
2009-01-20 01:49:00,72.275,72.285,72.265,72.275,28000000.0
2009-01-20 01:50:00,72.285,72.315,72.285,72.315,46000000.0
2009-01-20 01:51:00,72.31,72.31,72.275,72.3,53000000.0
2009-01-20 01:52:00,72.3,72.3,72.3,72.3,10200000.0
2009-01-20 01:53:00,71.92,71.93,71.9,71.91,3600000.0
2009-01-20 01:54:00,72.3,72.3,72.295,72.3,3600000.0
2009-01-20 01:55:00,72.295,72.3,72.285,72.295,19600000.0
2009-01-20 01:56:00,72.29,72.29,72.28,72.28,8600000.0
2009-01-20 01:57:00,72.285,72.285,72.275,72.275,13200000.0
2009-01-20 01:58:00,72.27,72.29,72.24,72.25,19600000.0
2009-01-20 01:59:00,72.245,72.265,72.225,72.23,38600000.0
2009-01-20 02:00:00,72.245,72.25,72.23,72.24,35600000.0
2009-01-20 02:01:00,72.24,72.255,72.235,72.24,21600000.0
2009-01-20 02:02:00,72.245,72.285,72.24,72.275,18000000.0
2009-01-20 02:03:00,72.28,72.28,72.265,72.265,7200000.0
2009-01-20 02:04:00,72.26,72.26,72.215,72.225,52600000.0
2009-01-20 02:05:00,72.23,72.25,72.2,72.21,63800000.0
2009-01-20 02:06:00,72.21,72.265,72.21,72.245,27200000.0
2009-01-20 02:07:00,72.25,72.25,72.205,72.22,39200000.0
2009-01-20 02:08:00,72.215,72.22,72.19,72.2,36200000.0
2009-01-20 02:09:00,72.205,72.225,72.19,72.225,55400000.0
2009-01-20 02:10:00,72.225,72.23,72.21,72.215,39600000.0
2009-01-20 02:11:00,72.22,72.22,72.165,72.19,75800000.0
2009-01-20 02:12:00,72.185,72.19,72.135,72.145,102400000.0
2009-01-20 02:13:00,72.145,72.145,72.13,72.135,30800000.0
2009-01-20 02:14:00,72.135,72.14,72.095,72.095,136200000.0
2009-01-20 02:15:00,72.095,72.115,72.095,72.105,74200000.0
2009-01-20 02:16:00,72.11,72.16,72.105,72.155,70000000.0
2009-01-20 02:17:00,72.16,72.165,72.13,72.145,37400000.0
2009-01-20 02:18:00,72.15,72.2,72.145,72.18,61800000.0
2009-01-20 02:19:00,72.18,72.18,72.175,72.18,17600000.0
2009-01-20 02:20:00,72.165,72.17,72.13,72.14,54800000.0
2009-01-20 02:21:00,72.125,72.14,72.095,72.11,75600000.0
2009-01-20 02:22:00,72.105,72.13,72.1,72.115,66400000.0
2009-01-20 02:23:00,72.12,72.13,72.11,72.11,58600000.0
2009-01-20 02:24:00,72.115,72.12,72.105,72.11,19400000.0
2009-01-20 02:25:00,72.105,72.11,72.105,72.11,27600000.0
2009-01-20 02:26:00,72.11,72.11,72.065,72.07,48800000.0
2009-01-20 02:27:00,72.07,72.07,72.035,72.055,98600000.0
2009-01-20 02:28:00,72.06,72.08,72.035,72.075,85000000.0
2009-01-20 02:29:00,72.075,72.09,72.055,72.07,64200000.0
2009-01-20 02:30:00,72.07,72.085,72.065,72.08,35400000.0
2009-01-20 02:31:00,72.085,72.09,72.07,72.08,54600000.0
2009-01-20 02:32:00,72.09,72.09,72.065,72.065,79200000.0
2009-01-20 02:33:00,72.065,72.08,71.97,71.985,100000000.0
2009-01-20 02:34:00,71.985,72.0,71.965,71.97,86400000.0
2009-01-20 02:35:00,71.965,71.99,71.965,71.99,25800000.0
2009-01-20 02:36:00,71.99,72.005,71.99,71.995,23000000.0
2009-01-20 02:37:00,71.995,72.0,71.98,71.995,31600000.0
2009-01-20 02:38:00,71.985,71.995,71.945,71.95,63000000.0
2009-01-20 02:39:00,71.955,71.965,71.925,71.93,64600000.0
2009-01-20 02:40:00,71.93,71.955,71.93,71.935,45000000.0
2009-01-20 02:41:00,71.925,71.935,71.885,71.9,71400000.0
2009-01-20 02:42:00,71.89,71.905,71.86,71.87,80600000.0
2009-01-20 02:43:00,71.865,71.89,71.855,71.89,74000000.0
2009-01-20 02:44:00,71.89,71.895,71.795,71.835,79200000.0
2009-01-20 02:45:00,71.835,71.9,71.82,71.895,71000000.0
2009-01-20 02:46:00,71.9,71.9,71.85,71.85,79000000.0
2009-01-20 02:47:00,71.85,71.865,71.85,71.865,35200000.0
2009-01-20 02:48:00,71.86,71.92,71.86,71.92,65000000.0
2009-01-20 02:49:00,71.92,71.92,71.905,71.92,42600000.0
2009-01-20 02:50:00,71.92,71.93,71.92,71.92,26600000.0
2009-01-20 02:51:00,71.92,71.92,71.895,71.91,44800000.0
2009-01-20 02:52:00,71.915,71.93,71.915,71.93,9800000.0
2009-01-20 02:53:00,71.935,71.945,71.91,71.915,47400000.0
2009-01-20 02:54:00,71.925,71.93,71.85,71.895,114400000.0
2009-01-20 02:55:00,71.895,71.895,71.85,71.89,87400000.0
2009-01-20 02:56:00,71.88,71.91,71.875,71.89,91400000.0
2009-01-20 02:57:00,71.895,71.915,71.885,71.895,57600000.0
2009-01-20 02:58:00,71.9,71.925,71.88,71.915,54000000.0
2009-01-20 02:59:00,71.925,71.935,71.89,71.905,29000000.0
2009-01-20 03:00:00,71.9,71.915,71.885,71.915,27600000.0
2009-01-20 03:01:00,71.91,71.925,71.91,71.92,8400000.0
2009-01-20 03:02:00,71.915,71.93,71.91,71.91,26400000.0
2009-01-20 03:03:00,71.915,71.92,71.905,71.915,13200000.0
2009-01-20 03:04:00,71.92,71.925,71.91,71.92,12000000.0
2009-01-20 03:05:00,71.915,71.915,71.905,71.905,21600000.0
2009-01-20 03:06:00,71.91,71.915,71.9,71.915,12000000.0
2009-01-20 03:07:00,71.92,71.92,71.9,71.9,25200000.0
2009-01-20 03:08:00,71.905,71.905,71.895,71.9,10800000.0
2009-01-20 03:09:00,71.905,71.91,71.9,71.91,13400000.0
2009-01-20 03:10:00,71.915,71.92,71.9,71.9,47800000.0
2009-01-20 03:11:00,71.89,71.915,71.89,71.915,16200000.0
2009-01-20 03:12:00,71.92,71.94,71.915,71.935,18800000.0
2009-01-20 03:13:00,71.935,71.945,71.935,71.935,17600000.0
2009-01-20 03:14:00,71.945,71.95,71.93,71.93,51400000.0
2009-01-20 03:15:00,71.93,71.945,71.91,71.91,25000000.0
2009-01-20 03:16:00,71.915,71.915,71.89,71.89,36000000.0
2009-01-20 03:17:00,71.89,71.905,71.88,71.885,19800000.0
2009-01-20 03:18:00,71.88,71.88,71.86,71.87,31000000.0
2009-01-20 03:19:00,71.875,71.885,71.87,71.875,30200000.0
2009-01-20 03:20:00,71.88,71.885,71.86,71.875,45800000.0
2009-01-20 03:21:00,71.865,71.88,71.865,71.87,22400000.0
2009-01-20 03:22:00,71.865,71.875,71.84,71.86,51200000.0
2009-01-20 03:23:00,71.86,71.87,71.85,71.86,48600000.0
2009-01-20 03:24:00,71.855,71.89,71.855,71.89,42200000.0
2009-01-20 03:25:00,71.885,71.885,71.875,71.88,18800000.0
2009-01-20 03:26:00,71.88,71.88,71.855,71.865,53600000.0
2009-01-20 03:27:00,71.87,71.885,71.865,71.88,30000000.0
2009-01-20 03:28:00,71.875,71.88,71.875,71.875,36800000.0
2009-01-20 03:29:00,71.88,71.88,71.875,71.875,36400000.0
2009-01-20 03:30:00,71.88,71.89,71.875,71.875,32400000.0
2009-01-20 03:31:00,71.875,71.885,71.83,71.835,69400000.0
2009-01-20 03:32:00,71.83,71.86,71.83,71.85,49800000.0
2009-01-20 03:33:00,71.85,71.85,71.835,71.85,43600000.0
2009-01-20 03:34:00,71.855,71.865,71.855,71.865,18000000.0
2009-01-20 03:35:00,71.865,71.895,71.865,71.875,33000000.0
2009-01-20 03:36:00,71.875,71.88,71.87,71.87,17200000.0
2009-01-20 03:37:00,71.87,71.88,71.85,71.88,22200000.0
2009-01-20 03:38:00,71.87,71.87,71.86,71.86,15200000.0
2009-01-20 03:39:00,71.865,71.87,71.86,71.87,7400000.0
2009-01-20 03:40:00,71.865,71.88,71.865,71.87,22000000.0
2009-01-20 03:41:00,71.875,71.885,71.87,71.87,42400000.0
2009-01-20 03:42:00,71.865,71.9,71.865,71.895,41000000.0
2009-01-20 03:43:00,71.9,71.915,71.895,71.91,39800000.0
2009-01-20 03:44:00,71.915,71.915,71.905,71.905,6400000.0
2009-01-20 03:45:00,71.905,71.905,71.89,71.89,39000000.0
2009-01-20 03:46:00,71.895,71.905,71.88,71.885,37200000.0
2009-01-20 03:47:00,71.89,71.89,71.87,71.88,13200000.0
2009-01-20 03:48:00,71.885,71.885,71.875,71.88,13200000.0
2009-01-20 03:49:00,71.875,71.89,71.865,71.865,56600000.0
2009-01-20 03:50:00,71.87,71.87,71.855,71.87,20000000.0
2009-01-20 03:51:00,71.865,71.87,71.845,71.85,33800000.0
2009-01-20 03:52:00,71.855,71.86,71.845,71.86,27000000.0
2009-01-20 03:53:00,71.86,71.88,71.86,71.88,25800000.0
2009-01-20 03:54:00,71.88,71.88,71.865,71.865,10000000.0
2009-01-20 03:55:00,71.87,71.87,71.865,71.865,13600000.0
2009-01-20 03:56:00,71.865,71.88,71.865,71.875,42400000.0
2009-01-20 03:57:00,71.875,71.88,71.87,71.87,18400000.0
2009-01-20 03:58:00,71.865,71.885,71.865,71.88,27600000.0
2009-01-20 03:59:00,71.875,71.88,71.865,71.88,44000000.0
2009-01-20 04:00:00,71.875,71.88,71.875,71.88,13000000.0
2009-01-20 04:01:00,71.87,71.875,71.855,71.865,36400000.0
2009-01-20 04:02:00,71.87,71.88,71.87,71.88,8600000.0
2009-01-20 04:03:00,71.885,71.885,71.88,71.885,13000000.0
2009-01-20 04:04:00,71.89,71.9,71.87,71.88,63000000.0
2009-01-20 04:05:00,71.89,71.925,71.89,71.9,63000000.0
2009-01-20 04:06:00,71.91,71.91,71.9,71.9,25400000.0
2009-01-20 04:07:00,71.895,71.9,71.885,71.885,20600000.0
2009-01-20 04:08:00,71.89,71.895,71.875,71.875,24200000.0
2009-01-20 04:09:00,71.88,71.89,71.87,71.885,29400000.0
2009-01-20 04:10:00,71.88,71.89,71.88,71.885,11600000.0
2009-01-20 04:11:00,71.895,71.905,71.875,71.875,47200000.0
2009-01-20 04:12:00,71.88,71.885,71.88,71.885,3800000.0
2009-01-20 04:13:00,71.885,71.89,71.885,71.89,9000000.0
2009-01-20 04:14:00,71.885,71.885,71.865,71.865,17000000.0
2009-01-20 04:15:00,71.875,71.905,71.875,71.895,47600000.0
2009-01-20 04:16:00,71.9,71.91,71.885,71.91,28800000.0
2009-01-20 04:17:00,71.905,71.91,71.885,71.895,23000000.0
2009-01-20 04:18:00,71.9,71.905,71.9,71.905,5000000.0
2009-01-20 04:19:00,71.9,71.915,71.875,71.875,52600000.0
2009-01-20 04:20:00,71.88,71.88,71.865,71.875,22400000.0
2009-01-20 04:21:00,71.88,71.89,71.88,71.885,13400000.0
2009-01-20 04:22:00,71.89,71.89,71.885,71.89,14200000.0
2009-01-20 04:23:00,71.885,71.885,71.875,71.875,6400000.0
2009-01-20 04:24:00,71.88,71.885,71.88,71.88,6400000.0
2009-01-20 04:25:00,71.885,71.89,71.875,71.875,18400000.0
2009-01-20 04:26:00,71.85,71.85,71.83,71.83,14200000.0
2009-01-20 04:27:00,71.88,71.885,71.87,71.87,14200000.0
2009-01-20 04:28:00,71.87,71.88,71.865,71.865,20200000.0
2009-01-20 04:29:00,71.87,71.885,71.87,71.885,17800000.0
2009-01-20 04:30:00,71.88,71.89,71.88,71.89,8800000.0
2009-01-20 04:31:00,71.885,71.895,71.885,71.885,11200000.0
2009-01-20 04:32:00,71.88,71.885,71.87,71.885,20800000.0
2009-01-20 04:33:00,71.885,71.89,71.875,71.88,22600000.0
2009-01-20 04:34:00,71.88,71.88,71.88,71.88,8600000.0
2009-01-20 04:35:00,71.895,71.895,71.88,71.88,2400000.0
2009-01-20 04:36:00,71.87,71.88,71.87,71.875,6200000.0
2009-01-20 04:37:00,71.875,71.875,71.86,71.865,13600000.0
2009-01-20 04:38:00,71.855,71.875,71.84,71.875,21000000.0
2009-01-20 04:39:00,71.875,71.875,71.855,71.855,18000000.0
2009-01-20 04:40:00,71.845,71.865,71.84,71.865,18200000.0
2009-01-20 04:41:00,71.845,71.855,71.835,71.855,16800000.0
2009-01-20 04:42:00,71.86,71.865,71.855,71.865,12000000.0
2009-01-20 04:43:00,71.87,71.87,71.865,71.87,3600000.0
2009-01-20 04:44:00,71.875,71.875,71.875,71.875,1200000.0
2009-01-20 04:45:00,71.875,71.875,71.875,71.875,4800000.0
2009-01-20 04:46:00,71.875,71.875,71.86,71.86,9600000.0
2009-01-20 04:47:00,71.855,71.865,71.85,71.86,9600000.0
2009-01-20 04:48:00,71.865,71.865,71.86,71.865,3600000.0
2009-01-20 04:49:00,71.87,71.87,71.865,71.865,2400000.0
2009-01-20 04:50:00,71.87,71.875,71.865,71.875,4800000.0
2009-01-20 04:51:00,71.87,71.88,71.86,71.865,18000000.0
2009-01-20 04:52:00,71.865,71.9,71.865,71.895,14400000.0
2009-01-20 04:53:00,71.895,71.9,71.88,71.88,10800000.0
2009-01-20 04:54:00,71.885,71.89,71.88,71.89,19200000.0
2009-01-20 04:55:00,71.88,71.92,71.88,71.895,13200000.0
2009-01-20 04:56:00,71.9,71.915,71.895,71.905,26400000.0
2009-01-20 04:57:00,71.9,71.905,71.9,71.905,7200000.0
2009-01-20 04:58:00,71.9,71.92,71.9,71.9,13200000.0
2009-01-20 04:59:00,71.905,71.93,71.905,71.91,13400000.0
2009-01-20 05:00:00,71.91,71.915,71.91,71.91,6000000.0
2009-01-20 05:01:00,71.915,71.92,71.91,71.92,3600000.0
2009-01-20 05:02:00,71.915,71.93,71.915,71.93,9600000.0
2009-01-20 05:03:00,71.935,71.94,71.92,71.92,16800000.0
2009-01-20 05:04:00,71.91,71.91,71.875,71.88,32200000.0
2009-01-20 05:05:00,71.885,71.885,71.875,71.88,14800000.0
2009-01-20 05:06:00,71.875,71.89,71.86,71.875,39400000.0
2009-01-20 05:07:00,71.87,71.875,71.855,71.855,14400000.0
2009-01-20 05:08:00,71.86,71.875,71.845,71.845,19400000.0
2009-01-20 05:09:00,71.85,71.86,71.845,71.845,8400000.0
2009-01-20 05:10:00,71.84,71.86,71.81,71.82,28400000.0
2009-01-20 05:11:00,71.825,71.835,71.81,71.81,42200000.0
2009-01-20 05:12:00,71.805,71.815,71.8,71.815,14600000.0
2009-01-20 05:13:00,71.81,71.83,71.81,71.83,31800000.0
2009-01-20 05:14:00,71.83,71.83,71.825,71.83,7200000.0
2009-01-20 05:15:00,71.83,71.835,71.82,71.835,9600000.0
2009-01-20 05:16:00,71.83,71.845,71.83,71.845,12000000.0
2009-01-20 05:17:00,71.835,71.835,71.81,71.81,12000000.0
2009-01-20 05:18:00,71.81,71.82,71.805,71.805,10800000.0
2009-01-20 05:19:00,71.8,71.8,71.79,71.795,22000000.0
2009-01-20 05:20:00,71.79,71.795,71.79,71.795,22800000.0
2009-01-20 05:21:00,71.8,71.8,71.75,71.775,38600000.0
2009-01-20 05:22:00,71.775,71.8,71.77,71.795,16800000.0
2009-01-20 05:23:00,71.8,71.815,71.795,71.815,15600000.0
2009-01-20 05:24:00,71.82,71.84,71.8,71.83,24200000.0
2009-01-20 05:25:00,71.84,71.85,71.83,71.85,21600000.0
2009-01-20 05:26:00,71.845,71.86,71.84,71.84,18000000.0
2009-01-20 05:27:00,71.845,71.845,71.835,71.835,6000000.0
2009-01-20 05:28:00,71.825,71.845,71.825,71.84,13200000.0
2009-01-20 05:29:00,71.835,71.835,71.835,71.835,2400000.0
2009-01-20 05:30:00,71.83,71.83,71.805,71.815,18200000.0
2009-01-20 05:31:00,71.81,71.815,71.795,71.805,14800000.0
2009-01-20 05:32:00,71.815,71.82,71.81,71.82,7200000.0
2009-01-20 05:33:00,71.82,71.855,71.82,71.85,10800000.0
2009-01-20 05:34:00,71.855,71.855,71.845,71.85,14400000.0
2009-01-20 05:35:00,71.85,71.855,71.85,71.855,7200000.0
2009-01-20 05:36:00,71.85,71.86,71.845,71.85,9600000.0
2009-01-20 05:37:00,71.845,71.85,71.845,71.85,6000000.0
2009-01-20 05:38:00,71.855,71.855,71.85,71.85,2400000.0
2009-01-20 05:39:00,71.855,71.86,71.845,71.855,13200000.0
2009-01-20 05:40:00,71.85,71.865,71.845,71.845,15600000.0
2009-01-20 05:41:00,71.845,71.85,71.845,71.845,3600000.0
2009-01-20 05:42:00,71.84,71.84,71.835,71.835,2400000.0
2009-01-20 05:43:00,71.835,71.835,71.83,71.835,7200000.0
2009-01-20 05:44:00,71.84,71.84,71.84,71.84,1200000.0
2009-01-20 05:45:00,71.53,71.53,71.51,71.51,3600000.0
2009-01-20 05:46:00,71.845,71.845,71.835,71.835,3600000.0
2009-01-20 05:47:00,71.83,71.835,71.83,71.835,2400000.0
2009-01-20 05:48:00,71.83,71.835,71.83,71.835,4800000.0
2009-01-20 05:49:00,71.835,71.835,71.825,71.825,6000000.0
2009-01-20 05:50:00,71.83,71.83,71.83,71.83,3600000.0
2009-01-20 05:51:00,71.61,71.63,71.58,71.58,28400000.0
2009-01-20 05:52:00,71.835,71.85,71.83,71.845,28400000.0
2009-01-20 05:53:00,71.55,71.58,71.53,71.57,2400000.0
2009-01-20 05:54:00,71.85,71.85,71.845,71.845,2400000.0
2009-01-20 05:55:00,71.85,71.85,71.835,71.84,19400000.0
2009-01-20 05:56:00,71.84,71.845,71.835,71.84,17000000.0
2009-01-20 05:57:00,71.835,71.845,71.835,71.835,6000000.0
2009-01-20 05:58:00,71.84,71.84,71.835,71.84,3600000.0
2009-01-20 05:59:00,71.84,71.84,71.835,71.835,3600000.0
2009-01-20 06:00:00,71.83,71.83,71.825,71.825,5000000.0
2009-01-20 06:01:00,71.83,71.83,71.825,71.825,7200000.0
2009-01-20 06:02:00,71.83,71.84,71.825,71.835,10800000.0
2009-01-20 06:03:00,71.84,71.84,71.835,71.835,4800000.0
2009-01-20 06:04:00,71.84,71.845,71.84,71.84,10800000.0
2009-01-20 06:05:00,71.84,71.845,71.835,71.84,13200000.0
2009-01-20 06:06:00,71.845,71.845,71.835,71.835,28800000.0
2009-01-20 06:07:00,71.84,71.84,71.835,71.84,3600000.0
2009-01-20 06:08:00,71.835,71.84,71.835,71.84,7200000.0
2009-01-20 06:09:00,71.835,71.84,71.835,71.835,9600000.0
2009-01-20 06:10:00,71.83,71.835,71.82,71.825,16800000.0
2009-01-20 06:11:00,71.82,71.84,71.82,71.84,13200000.0
2009-01-20 06:12:00,71.835,71.845,71.835,71.84,4800000.0
2009-01-20 06:13:00,71.845,71.85,71.845,71.85,4800000.0
2009-01-20 06:14:00,71.85,71.855,71.85,71.85,3600000.0
2009-01-20 06:15:00,71.855,71.86,71.855,71.86,7200000.0
2009-01-20 06:16:00,71.855,71.86,71.855,71.855,6000000.0
2009-01-20 06:17:00,71.855,71.865,71.855,71.855,9600000.0
2009-01-20 06:18:00,71.855,71.86,71.85,71.85,10800000.0
2009-01-20 06:19:00,71.845,71.845,71.71,71.71,93800000.0
2009-01-20 06:20:00,71.71,71.71,71.69,71.695,35800000.0
2009-01-20 06:21:00,71.69,71.745,71.69,71.745,103800000.0
2009-01-20 06:22:00,71.74,71.74,71.705,71.72,26400000.0
2009-01-20 06:23:00,71.715,71.72,71.695,71.705,59000000.0
2009-01-20 06:24:00,71.7,71.71,71.7,71.705,9800000.0
2009-01-20 06:25:00,71.715,71.715,71.7,71.705,9600000.0
2009-01-20 06:26:00,71.7,71.7,71.63,71.655,58600000.0
2009-01-20 06:27:00,71.655,71.67,71.615,71.615,58400000.0
2009-01-20 06:28:00,71.62,71.62,71.545,71.545,114200000.0
2009-01-20 06:29:00,71.55,71.55,71.53,71.54,36000000.0
2009-01-20 06:30:00,71.545,71.585,71.545,71.58,85200000.0
2009-01-20 06:31:00,71.58,71.64,71.575,71.62,235600000.0
2009-01-20 06:32:00,71.62,71.64,71.62,71.64,38000000.0
2009-01-20 06:33:00,71.65,71.655,71.605,71.605,31200000.0
2009-01-20 06:34:00,71.6,71.62,71.6,71.615,24000000.0
2009-01-20 06:35:00,71.62,71.62,71.59,71.605,25200000.0
2009-01-20 06:36:00,71.595,71.6,71.575,71.59,20400000.0
2009-01-20 06:37:00,71.59,71.595,71.58,71.59,17800000.0
2009-01-20 06:38:00,71.585,71.6,71.575,71.575,32800000.0
2009-01-20 06:39:00,71.57,71.575,71.565,71.57,25000000.0
2009-01-20 06:40:00,71.57,71.58,71.535,71.575,39600000.0
2009-01-20 06:41:00,71.58,71.58,71.57,71.58,14400000.0
2009-01-20 06:42:00,71.57,71.58,71.57,71.575,6000000.0
2009-01-20 06:43:00,71.57,71.57,71.555,71.555,23800000.0
2009-01-20 06:44:00,71.55,71.55,71.53,71.53,14600000.0
2009-01-20 06:45:00,71.52,71.52,71.495,71.51,71200000.0
2009-01-20 06:46:00,71.5,71.5,71.46,71.495,146200000.0
2009-01-20 06:47:00,71.48,71.49,71.475,71.485,49200000.0
2009-01-20 06:48:00,71.48,71.535,71.475,71.53,140400000.0
2009-01-20 06:49:00,71.53,71.585,71.52,71.58,190400000.0
2009-01-20 06:50:00,71.58,71.6,71.575,71.6,201600000.0
2009-01-20 06:51:00,71.6,71.615,71.565,71.565,462400000.0
2009-01-20 06:52:00,71.555,71.59,71.525,71.55,174000000.0
2009-01-20 06:53:00,71.57,71.595,71.53,71.58,115000000.0
2009-01-20 06:54:00,71.59,71.6,71.55,71.565,25400000.0
2009-01-20 06:55:00,71.56,71.56,71.495,71.53,54400000.0
2009-01-20 06:56:00,71.53,71.58,71.53,71.57,43400000.0
2009-01-20 06:57:00,71.575,71.575,71.525,71.54,29800000.0
2009-01-20 06:58:00,71.54,71.575,71.54,71.575,18600000.0
2009-01-20 06:59:00,71.57,71.575,71.52,71.52,69800000.0
2009-01-20 07:00:00,71.525,71.56,71.515,71.56,103200000.0
2009-01-20 07:01:00,71.555,71.58,71.555,71.58,20400000.0
2009-01-20 07:02:00,71.58,71.59,71.565,71.565,18200000.0
2009-01-20 07:03:00,71.575,71.575,71.535,71.56,61800000.0
2009-01-20 07:04:00,71.55,71.595,71.54,71.575,143000000.0
2009-01-20 07:05:00,71.58,71.585,71.56,71.565,40600000.0
2009-01-20 07:06:00,71.56,71.57,71.495,71.535,81000000.0
2009-01-20 07:07:00,71.53,71.55,71.52,71.52,34400000.0
2009-01-20 07:08:00,71.515,71.525,71.515,71.525,20600000.0
2009-01-20 07:09:00,71.525,71.525,71.485,71.495,32200000.0
2009-01-20 07:10:00,71.495,71.52,71.46,71.465,90800000.0
2009-01-20 07:11:00,71.475,71.515,71.46,71.51,67600000.0
2009-01-20 07:12:00,71.51,71.51,71.475,71.475,39600000.0
2009-01-20 07:13:00,71.475,71.51,71.475,71.51,7400000.0
2009-01-20 07:14:00,71.515,71.52,71.475,71.515,49600000.0
2009-01-20 07:15:00,71.51,71.51,71.49,71.495,22200000.0
2009-01-20 07:16:00,71.495,71.525,71.435,71.465,47600000.0
2009-01-20 07:17:00,71.46,71.47,71.46,71.47,17400000.0
2009-01-20 07:18:00,71.465,71.47,71.46,71.46,8600000.0
2009-01-20 07:19:00,71.465,71.47,71.46,71.47,12800000.0
2009-01-20 07:20:00,71.475,71.48,71.475,71.475,10800000.0
2009-01-20 07:21:00,71.48,71.52,71.48,71.505,39800000.0
2009-01-20 07:22:00,71.51,71.54,71.5,71.54,73200000.0
2009-01-20 07:23:00,71.535,71.555,71.535,71.555,13400000.0
2009-01-20 07:24:00,71.55,71.55,71.535,71.54,44600000.0
2009-01-20 07:25:00,71.535,71.54,71.52,71.52,41600000.0
2009-01-20 07:26:00,71.52,71.52,71.51,71.51,13800000.0
2009-01-20 07:27:00,71.505,71.51,71.485,71.49,27600000.0
2009-01-20 07:28:00,71.495,71.495,71.48,71.485,25200000.0
2009-01-20 07:29:00,71.485,71.49,71.48,71.49,14600000.0
2009-01-20 07:30:00,71.495,71.5,71.485,71.5,30000000.0
2009-01-20 07:31:00,71.465,71.49,71.435,71.46,197000000.0
2009-01-20 07:32:00,71.46,71.5,71.46,71.5,33400000.0
2009-01-20 07:33:00,71.495,71.5,71.485,71.5,9600000.0
2009-01-20 07:34:00,71.495,71.495,71.495,71.495,1200000.0
2009-01-20 07:35:00,71.465,71.475,71.465,71.475,9600000.0
2009-01-20 07:36:00,71.475,71.475,71.405,71.44,39800000.0
2009-01-20 07:37:00,71.44,71.44,71.43,71.44,8400000.0
2009-01-20 07:38:00,71.445,71.445,71.445,71.445,2400000.0
2009-01-20 07:39:00,71.44,71.445,71.435,71.445,10800000.0
2009-01-20 07:40:00,71.455,71.47,71.45,71.455,22800000.0
2009-01-20 07:41:00,71.46,71.46,71.455,71.46,6000000.0
2009-01-20 07:42:00,71.455,71.49,71.455,71.485,13200000.0
2009-01-20 07:43:00,71.485,71.51,71.48,71.51,31200000.0
2009-01-20 07:44:00,71.51,71.63,71.505,71.605,61600000.0
2009-01-20 07:45:00,71.6,71.6,71.565,71.6,31200000.0
2009-01-20 07:46:00,71.6,71.65,71.595,71.65,32400000.0
2009-01-20 07:47:00,71.655,71.665,71.64,71.645,18000000.0
2009-01-20 07:48:00,71.65,71.67,71.635,71.665,29200000.0
2009-01-20 07:49:00,71.675,71.695,71.655,71.695,90200000.0
2009-01-20 07:50:00,71.695,71.74,71.675,71.705,245800000.0
2009-01-20 07:51:00,71.69,71.69,71.64,71.66,109200000.0
2009-01-20 07:52:00,71.66,71.66,71.64,71.655,43200000.0
2009-01-20 07:53:00,71.655,71.74,71.655,71.735,91600000.0
2009-01-20 07:54:00,71.75,71.795,71.75,71.79,45600000.0
2009-01-20 07:55:00,71.795,71.795,71.755,71.76,29800000.0
2009-01-20 07:56:00,71.76,71.84,71.76,71.84,141200000.0
2009-01-20 07:57:00,71.825,71.835,71.825,71.83,15200000.0
2009-01-20 07:58:00,71.825,71.83,71.765,71.765,106600000.0
2009-01-20 07:59:00,71.76,71.775,71.695,71.73,159600000.0
2009-01-20 08:00:00,71.725,71.74,71.72,71.73,109800000.0
2009-01-20 08:01:00,71.725,71.74,71.72,71.74,67600000.0
2009-01-20 08:02:00,71.745,71.75,71.74,71.75,19200000.0
2009-01-20 08:03:00,71.75,71.76,71.75,71.755,28800000.0
2009-01-20 08:04:00,71.755,71.755,71.735,71.74,15800000.0
2009-01-20 08:05:00,71.735,71.74,71.72,71.74,43400000.0
2009-01-20 08:06:00,71.735,71.765,71.735,71.765,25600000.0
2009-01-20 08:07:00,71.77,71.835,71.76,71.835,31600000.0
2009-01-20 08:08:00,71.835,71.845,71.81,71.845,125600000.0
2009-01-20 08:09:00,71.85,71.875,71.83,71.865,68800000.0
2009-01-20 08:10:00,71.87,71.92,71.86,71.915,63800000.0
2009-01-20 08:11:00,71.92,72.01,71.92,71.985,100600000.0
2009-01-20 08:12:00,71.985,71.985,71.86,71.88,171400000.0
2009-01-20 08:13:00,71.88,71.955,71.855,71.9,203000000.0
2009-01-20 08:14:00,71.9,71.94,71.895,71.925,110400000.0
2009-01-20 08:15:00,71.93,71.955,71.925,71.945,24000000.0
2009-01-20 08:16:00,71.94,71.945,71.93,71.94,25000000.0
2009-01-20 08:17:00,71.935,71.95,71.935,71.935,51200000.0
2009-01-20 08:18:00,71.935,71.935,71.935,71.935,14400000.0
2009-01-20 08:19:00,71.935,71.94,71.935,71.935,32400000.0
2009-01-20 08:20:00,71.935,71.935,71.85,71.89,79600000.0
2009-01-20 08:21:00,71.89,71.935,71.885,71.93,67200000.0
2009-01-20 08:22:00,71.93,71.945,71.88,71.945,73800000.0
2009-01-20 08:23:00,71.945,71.975,71.945,71.955,104400000.0
2009-01-20 08:24:00,71.955,71.97,71.9,71.945,142200000.0
2009-01-20 08:25:00,71.945,71.995,71.945,71.96,255400000.0
2009-01-20 08:26:00,71.96,71.98,71.95,71.96,229400001.0
2009-01-20 08:27:00,71.965,71.975,71.96,71.97,153400000.0
2009-01-20 08:28:00,71.97,71.97,71.885,71.915,114200000.0
2009-01-20 08:29:00,71.905,71.91,71.82,71.88,160300000.0
2009-01-20 08:30:00,71.88,71.88,71.855,71.855,187600000.0
2009-01-20 08:31:00,71.855,71.855,71.855,71.855,12000000.0
2009-01-20 08:32:00,71.855,71.86,71.855,71.86,17400000.0
2009-01-20 08:33:00,71.855,71.855,71.855,71.855,22200000.0
2009-01-20 08:34:00,71.855,71.915,71.855,71.885,141200000.0
2009-01-20 08:35:00,71.885,71.895,71.845,71.855,27000000.0
2009-01-20 08:36:00,71.855,71.855,71.855,71.855,7200000.0
2009-01-20 08:37:00,71.855,71.855,71.855,71.855,9600000.0
2009-01-20 08:38:00,71.855,71.875,71.855,71.875,80800000.0
2009-01-20 08:39:00,71.885,71.885,71.885,71.885,2400000.0
2009-01-20 08:40:00,71.885,71.885,71.885,71.885,1200000.0
2009-01-20 08:41:00,71.885,71.885,71.885,71.885,4800000.0
2009-01-20 08:42:00,71.83,71.83,71.82,71.82,7200000.0
2009-01-20 08:43:00,71.82,71.825,71.815,71.825,47600000.0
2009-01-20 08:44:00,71.825,71.835,71.81,71.815,123800000.0
2009-01-20 08:45:00,71.82,71.835,71.815,71.835,284800000.0
2009-01-20 08:46:00,71.83,71.91,71.83,71.89,305800000.0
2009-01-20 08:47:00,71.9,71.9,71.845,71.855,76200000.0
2009-01-20 08:48:00,71.85,71.865,71.85,71.86,28400000.0
2009-01-20 08:49:00,71.855,71.86,71.855,71.855,4800000.0
2009-01-20 08:50:00,71.87,71.91,71.87,71.895,21200000.0
2009-01-20 08:51:00,71.905,71.91,71.895,71.9,25200000.0
2009-01-20 08:52:00,71.9,71.92,71.9,71.92,30600000.0
2009-01-20 08:53:00,71.92,71.95,71.915,71.925,67000000.0
2009-01-20 08:54:00,71.925,71.97,71.92,71.955,55200000.0
2009-01-20 08:55:00,71.96,72.005,71.935,71.99,79200000.0
2009-01-20 08:56:00,71.985,72.025,71.985,72.02,241200000.0
2009-01-20 08:57:00,72.025,72.1,71.955,71.99,228400000.0
2009-01-20 08:58:00,72.02,72.03,71.935,71.945,73600000.0
2009-01-20 08:59:00,71.95,71.955,71.925,71.955,84000000.0
2009-01-20 09:00:00,71.96,71.96,71.925,71.945,49200000.0
2009-01-20 09:01:00,71.945,71.945,71.915,71.915,27200000.0
2009-01-20 09:02:00,71.92,71.935,71.92,71.925,18600000.0
2009-01-20 09:03:00,71.93,71.935,71.905,71.905,17000000.0
2009-01-20 09:04:00,71.905,71.91,71.885,71.91,77600000.0
2009-01-20 09:05:00,71.91,71.91,71.785,71.83,172600000.0
2009-01-20 09:06:00,71.825,71.835,71.75,71.755,66800000.0
2009-01-20 09:07:00,71.755,71.755,71.645,71.645,77200000.0
2009-01-20 09:08:00,71.655,71.665,71.57,71.57,70600000.0
2009-01-20 09:09:00,71.57,71.725,71.57,71.695,132400000.0
2009-01-20 09:10:00,71.7,71.71,71.535,71.68,119600000.0
2009-01-20 09:11:00,71.675,71.675,71.585,71.59,103000000.0
2009-01-20 09:12:00,71.585,71.6,71.575,71.6,83000000.0
2009-01-20 09:13:00,71.595,71.595,71.54,71.56,95600000.0
2009-01-20 09:14:00,71.58,71.595,71.505,71.505,47600000.0
2009-01-20 09:15:00,71.52,71.55,71.5,71.545,99400000.0
2009-01-20 09:16:00,71.54,71.54,71.525,71.525,53800000.0
2009-01-20 09:17:00,71.53,71.535,71.51,71.53,78000000.0
2009-01-20 09:18:00,71.535,71.54,71.485,71.485,145000000.0
2009-01-20 09:19:00,71.48,71.54,71.48,71.54,87000000.0
2009-01-20 09:20:00,71.54,71.565,71.535,71.56,28200000.0
2009-01-20 09:21:00,71.545,71.59,71.53,71.575,138400000.0
2009-01-20 09:22:00,71.58,71.58,71.565,71.57,67000000.0
2009-01-20 09:23:00,71.565,71.565,71.53,71.54,63000000.0
2009-01-20 09:24:00,71.54,71.545,71.525,71.535,100200000.0
2009-01-20 09:25:00,71.535,71.545,71.515,71.53,62400000.0
2009-01-20 09:26:00,71.525,71.6,71.525,71.6,95600000.0
2009-01-20 09:27:00,71.615,71.615,71.545,71.545,69200000.0
2009-01-20 09:28:00,71.54,71.635,71.54,71.61,108600000.0
2009-01-20 09:29:00,71.6,71.61,71.57,71.575,119000000.0
2009-01-20 09:30:00,71.575,71.62,71.565,71.615,80400000.0
2009-01-20 09:31:00,71.62,71.635,71.59,71.595,87600000.0
2009-01-20 09:32:00,71.6,71.605,71.565,71.6,36200000.0
2009-01-20 09:33:00,71.595,71.67,71.595,71.63,97200000.0
2009-01-20 09:34:00,71.625,71.68,71.62,71.68,43600000.0
2009-01-20 09:35:00,71.675,71.685,71.645,71.675,57000000.0
2009-01-20 09:36:00,71.675,71.725,71.675,71.695,33800000.0
2009-01-20 09:37:00,71.69,71.695,71.67,71.67,30600000.0
2009-01-20 09:38:00,71.675,71.675,71.645,71.65,18200000.0
2009-01-20 09:39:00,71.65,71.73,71.645,71.715,70000000.0
2009-01-20 09:40:00,71.715,71.755,71.65,71.69,89200000.0
2009-01-20 09:41:00,71.69,71.69,71.63,71.63,59000000.0
2009-01-20 09:42:00,71.63,71.635,71.595,71.605,140800000.0
2009-01-20 09:43:00,71.605,71.63,71.595,71.62,141800000.0
2009-01-20 09:44:00,71.625,71.71,71.625,71.69,80200000.0
2009-01-20 09:45:00,71.695,71.7,71.64,71.66,156400000.0
2009-01-20 09:46:00,71.66,71.75,71.645,71.72,179000000.0
2009-01-20 09:47:00,71.715,71.765,71.64,71.665,104600000.0
2009-01-20 09:48:00,71.665,71.72,71.665,71.695,51600000.0
2009-01-20 09:49:00,71.69,71.76,71.67,71.745,87000000.0
2009-01-20 09:50:00,71.75,71.825,71.75,71.79,55800000.0
2009-01-20 09:51:00,71.77,71.77,71.71,71.73,58200000.0
2009-01-20 09:52:00,71.73,71.74,71.625,71.625,103800000.0
2009-01-20 09:53:00,71.635,71.635,71.57,71.57,257400000.0
2009-01-20 09:54:00,71.57,71.635,71.57,71.63,85400000.0
2009-01-20 09:55:00,71.625,71.675,71.625,71.65,49400000.0
2009-01-20 09:56:00,71.645,71.68,71.635,71.645,50400000.0
2009-01-20 09:57:00,71.65,71.65,71.6,71.63,32800000.0
2009-01-20 09:58:00,71.625,71.65,71.565,71.6,143600000.0
2009-01-20 09:59:00,71.595,71.605,71.565,71.585,64000000.0
2009-01-20 10:00:00,71.58,71.655,71.58,71.655,162800000.0
2009-01-20 10:01:00,71.65,71.685,71.635,71.665,188000000.0
2009-01-20 10:02:00,71.665,71.705,71.665,71.705,112400000.0
2009-01-20 10:03:00,71.71,71.795,71.71,71.78,50600000.0
2009-01-20 10:04:00,71.775,71.81,71.76,71.795,74600000.0
2009-01-20 10:05:00,71.8,71.81,71.785,71.795,44400000.0
2009-01-20 10:06:00,71.8,71.845,71.795,71.84,49200000.0
2009-01-20 10:07:00,71.84,71.88,71.815,71.83,50400000.0
2009-01-20 10:08:00,71.845,71.92,71.84,71.91,69600000.0
2009-01-20 10:09:00,71.9,71.92,71.805,71.89,116000000.0
2009-01-20 10:10:00,71.895,71.915,71.86,71.87,90000000.0
2009-01-20 10:11:00,71.87,71.915,71.87,71.915,69600000.0
2009-01-20 10:12:00,71.91,71.92,71.865,71.88,76800000.0
2009-01-20 10:13:00,71.87,71.925,71.87,71.915,39200000.0
2009-01-20 10:14:00,71.92,71.925,71.9,71.915,37200000.0
2009-01-20 10:15:00,71.905,71.925,71.83,71.925,58200000.0
2009-01-20 10:16:00,71.925,71.95,71.915,71.915,36000000.0
2009-01-20 10:17:00,71.91,71.935,71.89,71.915,43200000.0
2009-01-20 10:18:00,71.91,71.94,71.875,71.94,60000000.0
2009-01-20 10:19:00,71.94,71.975,71.915,71.915,89000000.0
2009-01-20 10:20:00,71.915,71.94,71.88,71.935,44400000.0
2009-01-20 10:21:00,71.94,71.94,71.895,71.895,31200000.0
2009-01-20 10:22:00,71.895,71.92,71.88,71.9,64800000.0
2009-01-20 10:23:00,71.91,71.93,71.9,71.93,57600000.0
2009-01-20 10:24:00,71.93,71.955,71.915,71.945,45600000.0
2009-01-20 10:25:00,71.94,71.945,71.905,71.93,54600000.0
2009-01-20 10:26:00,71.94,71.975,71.92,71.92,96200000.0
2009-01-20 10:27:00,71.925,71.935,71.915,71.93,22000000.0
2009-01-20 10:28:00,71.925,71.945,71.925,71.925,37400000.0
2009-01-20 10:29:00,71.915,71.93,71.9,71.9,39600000.0
2009-01-20 10:30:00,71.9,71.935,71.9,71.92,21600000.0
2009-01-20 10:31:00,71.93,71.965,71.895,71.955,62000000.0
2009-01-20 10:32:00,71.96,71.97,71.945,71.965,41200000.0
2009-01-20 10:33:00,71.96,71.98,71.95,71.97,39600000.0
2009-01-20 10:34:00,71.98,71.99,71.94,71.955,52800000.0
2009-01-20 10:35:00,71.94,71.97,71.94,71.95,49000000.0
2009-01-20 10:36:00,71.95,71.965,71.94,71.965,25200000.0
2009-01-20 10:37:00,71.965,71.975,71.875,71.895,51600000.0
2009-01-20 10:38:00,71.9,71.91,71.86,71.87,33600000.0
2009-01-20 10:39:00,71.875,71.93,71.86,71.93,32400000.0
2009-01-20 10:40:00,71.92,72.0,71.9,72.0,66400000.0
2009-01-20 10:41:00,72.0,72.045,71.975,72.035,68400000.0
2009-01-20 10:42:00,72.05,72.075,72.015,72.015,52800000.0
2009-01-20 10:43:00,72.025,72.035,72.01,72.015,38400000.0
2009-01-20 10:44:00,72.01,72.08,71.995,72.075,62400000.0
2009-01-20 10:45:00,72.08,72.105,72.05,72.105,52400000.0
2009-01-20 10:46:00,72.105,72.2,72.105,72.2,59200000.0
2009-01-20 10:47:00,72.2,72.255,72.2,72.23,69200000.0
2009-01-20 10:48:00,72.235,72.235,72.23,72.23,19200000.0
2009-01-20 10:49:00,72.23,72.235,72.17,72.235,40600000.0
2009-01-20 10:50:00,72.225,72.275,72.22,72.245,71000000.0
2009-01-20 10:51:00,72.235,72.245,72.19,72.21,58800000.0
2009-01-20 10:52:00,72.215,72.25,72.19,72.195,168000000.0
2009-01-20 10:53:00,72.195,72.235,72.195,72.235,111200000.0
2009-01-20 10:54:00,72.2,72.225,72.2,72.22,38400000.0
2009-01-20 10:55:00,72.22,72.235,72.21,72.225,115400000.0
2009-01-20 10:56:00,72.22,72.23,72.195,72.205,167600000.0
2009-01-20 10:57:00,72.205,72.215,72.195,72.205,130800000.0
2009-01-20 10:58:00,72.195,72.2,72.13,72.13,131200000.0
2009-01-20 10:59:00,72.14,72.14,72.02,72.04,86200000.0
2009-01-20 11:00:00,72.03,72.15,72.005,72.145,183200000.0
2009-01-20 11:01:00,72.13,72.18,72.085,72.175,134400000.0
2009-01-20 11:02:00,72.17,72.215,72.075,72.205,213400000.0
2009-01-20 11:03:00,72.195,72.21,72.16,72.195,85400000.0
2009-01-20 11:04:00,72.2,72.25,72.17,72.25,89000000.0
2009-01-20 11:05:00,72.235,72.3,72.205,72.24,113600000.0
2009-01-20 11:06:00,72.24,72.245,72.195,72.245,75400000.0
2009-01-20 11:07:00,72.245,72.27,72.185,72.21,162600000.0
2009-01-20 11:08:00,72.21,72.215,72.165,72.18,207000000.0
2009-01-20 11:09:00,72.185,72.205,72.16,72.205,76000000.0
2009-01-20 11:10:00,72.205,72.265,72.2,72.265,42400000.0
2009-01-20 11:11:00,72.265,72.28,72.195,72.275,82400000.0
2009-01-20 11:12:00,72.285,72.295,72.265,72.29,29800000.0
2009-01-20 11:13:00,72.255,72.3,72.245,72.245,59000000.0
2009-01-20 11:14:00,72.25,72.29,72.25,72.265,53800000.0
2009-01-20 11:15:00,72.26,72.275,72.185,72.205,150000000.0
2009-01-20 11:16:00,72.205,72.25,72.185,72.22,73200000.0
2009-01-20 11:17:00,72.225,72.38,72.215,72.38,71600000.0
2009-01-20 11:18:00,72.36,72.37,72.285,72.33,139600000.0
2009-01-20 11:19:00,72.325,72.34,72.31,72.34,81600000.0
2009-01-20 11:20:00,72.355,72.375,72.35,72.375,61200000.0
2009-01-20 11:21:00,72.38,72.42,72.38,72.39,69200000.0
2009-01-20 11:22:00,72.395,72.405,72.345,72.375,104000000.0
2009-01-20 11:23:00,72.38,72.38,72.305,72.34,69200000.0
2009-01-20 11:24:00,72.34,72.355,72.28,72.325,145800000.0
2009-01-20 11:25:00,72.325,72.335,72.25,72.32,106200000.0
2009-01-20 11:26:00,72.325,72.34,72.275,72.275,127800000.0
2009-01-20 11:27:00,72.285,72.305,72.275,72.3,56200000.0
2009-01-20 11:28:00,72.305,72.325,72.295,72.31,62400000.0
2009-01-20 11:29:00,72.31,72.385,72.26,72.335,90000000.0
2009-01-20 11:30:00,72.33,72.34,72.325,72.34,92200000.0
2009-01-20 11:31:00,72.34,72.385,72.335,72.365,55800000.0
2009-01-20 11:32:00,72.36,72.38,72.295,72.35,90800000.0
2009-01-20 11:33:00,72.34,72.34,72.275,72.32,75600000.0
2009-01-20 11:34:00,72.285,72.33,72.245,72.25,49600000.0
2009-01-20 11:35:00,72.245,72.26,72.23,72.23,29000000.0
2009-01-20 11:36:00,72.24,72.285,72.24,72.265,18000000.0
2009-01-20 11:37:00,72.27,72.335,72.26,72.31,143200000.0
2009-01-20 11:38:00,72.31,72.34,72.29,72.325,61000000.0
2009-01-20 11:39:00,72.34,72.36,72.325,72.34,27600000.0
2009-01-20 11:40:00,72.335,72.36,72.335,72.36,28800000.0
2009-01-20 11:41:00,72.36,72.36,72.335,72.335,49200000.0
2009-01-20 11:42:00,72.33,72.345,72.31,72.32,36000000.0
2009-01-20 11:43:00,72.325,72.47,72.325,72.39,88200000.0
2009-01-20 11:44:00,72.385,72.455,72.375,72.38,111800000.0
2009-01-20 11:45:00,72.38,72.39,72.355,72.365,134000000.0
2009-01-20 11:46:00,72.365,72.37,72.355,72.37,24200000.0
2009-01-20 11:47:00,72.375,72.375,72.35,72.355,26400000.0
2009-01-20 11:48:00,72.36,72.39,72.355,72.385,38200000.0
2009-01-20 11:49:00,72.39,72.425,72.36,72.4,52800000.0
2009-01-20 11:50:00,72.41,72.41,72.375,72.4,32400000.0
2009-01-20 11:51:00,72.395,72.44,72.39,72.435,26400000.0
2009-01-20 11:52:00,72.43,72.46,72.425,72.46,25200000.0
2009-01-20 11:53:00,72.45,72.495,72.425,72.495,61200000.0
2009-01-20 11:54:00,72.47,72.505,72.445,72.445,41800000.0
2009-01-20 11:55:00,72.435,72.44,72.415,72.435,45600000.0
2009-01-20 11:56:00,72.43,72.43,72.345,72.36,49400000.0
2009-01-20 11:57:00,72.365,72.365,72.245,72.28,85600000.0
2009-01-20 11:58:00,72.285,72.295,72.22,72.22,43600000.0
2009-01-20 11:59:00,72.23,72.23,72.13,72.145,54000000.0
2009-01-20 12:00:00,72.14,72.225,72.115,72.215,89200000.0
2009-01-20 12:01:00,72.22,72.33,72.22,72.315,64800000.0
2009-01-20 12:02:00,72.31,72.33,72.215,72.215,54200000.0
2009-01-20 12:03:00,72.21,72.225,72.18,72.22,108800000.0
2009-01-20 12:04:00,72.235,72.26,72.195,72.225,123600000.0
2009-01-20 12:05:00,72.23,72.23,72.175,72.175,82200000.0
2009-01-20 12:06:00,72.19,72.215,72.15,72.18,86600000.0
2009-01-20 12:07:00,72.175,72.19,72.16,72.175,53400000.0
2009-01-20 12:08:00,72.17,72.185,72.12,72.14,109200000.0
2009-01-20 12:09:00,72.14,72.14,72.085,72.12,234600000.0
2009-01-20 12:10:00,72.12,72.12,72.07,72.075,155600000.0
2009-01-20 12:11:00,72.075,72.075,71.96,71.96,189200000.0
2009-01-20 12:12:00,71.965,72.005,71.945,71.945,62600000.0
2009-01-20 12:13:00,71.95,71.95,71.885,71.91,54400000.0
2009-01-20 12:14:00,71.905,71.945,71.895,71.945,100000000.0
2009-01-20 12:15:00,71.935,71.965,71.905,71.95,56000000.0
2009-01-20 12:16:00,71.955,71.975,71.955,71.975,51600000.0
2009-01-20 12:17:00,71.97,72.04,71.945,71.995,69000000.0
2009-01-20 12:18:00,71.99,72.03,71.98,72.01,99800000.0
2009-01-20 12:19:00,71.995,72.025,71.96,72.025,94400000.0
2009-01-20 12:20:00,72.03,72.03,71.98,72.01,166200000.0
2009-01-20 12:21:00,72.01,72.085,71.985,72.01,136000000.0
2009-01-20 12:22:00,72.01,72.015,71.99,71.99,62800000.0
2009-01-20 12:23:00,71.99,71.99,71.98,71.99,40000000.0
2009-01-20 12:24:00,71.99,72.0,71.98,71.995,56000000.0
2009-01-20 12:25:00,71.995,71.995,71.975,71.99,49200000.0
2009-01-20 12:26:00,71.985,72.005,71.985,71.995,56000000.0
2009-01-20 12:27:00,72.0,72.0,71.935,71.98,53600000.0
2009-01-20 12:28:00,71.975,71.98,71.96,71.97,53000000.0
2009-01-20 12:29:00,71.97,71.975,71.955,71.97,21400000.0
2009-01-20 12:30:00,71.97,71.98,71.925,71.925,34400000.0
2009-01-20 12:31:00,71.925,71.945,71.915,71.925,35000000.0
2009-01-20 12:32:00,71.925,71.965,71.92,71.925,72200000.0
2009-01-20 12:33:00,71.93,71.93,71.915,71.92,22600000.0
2009-01-20 12:34:00,71.915,71.975,71.915,71.945,43600000.0
2009-01-20 12:35:00,71.945,71.945,71.915,71.93,45400000.0
2009-01-20 12:36:00,71.93,71.945,71.925,71.94,24000000.0
2009-01-20 12:37:00,71.935,71.95,71.935,71.95,13200000.0
2009-01-20 12:38:00,71.945,71.955,71.945,71.955,10800000.0
2009-01-20 12:39:00,71.945,71.945,71.925,71.93,14400000.0
2009-01-20 12:40:00,71.935,71.94,71.93,71.94,13200000.0
2009-01-20 12:41:00,71.945,71.945,71.93,71.945,12000000.0
2009-01-20 12:42:00,71.945,71.945,71.935,71.935,6000000.0
2009-01-20 12:43:00,71.93,71.93,71.855,71.855,38600000.0
2009-01-20 12:44:00,71.855,71.895,71.85,71.85,27600000.0
2009-01-20 12:45:00,71.845,71.88,71.835,71.88,43200000.0
2009-01-20 12:46:00,71.875,71.88,71.87,71.87,21600000.0
2009-01-20 12:47:00,71.87,71.88,71.87,71.875,19200000.0
2009-01-20 12:48:00,71.88,71.89,71.875,71.885,10800000.0
2009-01-20 12:49:00,71.88,71.98,71.88,71.98,53200000.0
2009-01-20 12:50:00,71.995,72.025,71.89,71.92,137400000.0
2009-01-20 12:51:00,71.93,71.93,71.84,71.85,45200000.0
2009-01-20 12:52:00,71.855,71.855,71.83,71.83,7200000.0
2009-01-20 12:53:00,71.815,71.83,71.73,71.75,63800000.0
2009-01-20 12:54:00,71.75,71.75,71.67,71.67,117600000.0
2009-01-20 12:55:00,71.67,71.7,71.64,71.655,170400000.0
2009-01-20 12:56:00,71.665,71.675,71.565,71.58,56400000.0
2009-01-20 12:57:00,71.595,71.675,71.595,71.66,112400000.0
2009-01-20 12:58:00,71.665,71.69,71.655,71.66,95400000.0
2009-01-20 12:59:00,71.665,71.755,71.645,71.68,92200000.0
2009-01-20 13:00:00,71.675,71.7,71.625,71.625,124400000.0
2009-01-20 13:01:00,71.625,71.635,71.595,71.62,69400000.0
2009-01-20 13:02:00,71.62,71.66,71.62,71.65,52800000.0
2009-01-20 13:03:00,71.66,71.695,71.645,71.655,38800000.0
2009-01-20 13:04:00,71.655,71.66,71.64,71.64,77000000.0
2009-01-20 13:05:00,71.65,71.66,71.62,71.625,135800000.0
2009-01-20 13:06:00,71.625,71.64,71.6,71.64,84800000.0
2009-01-20 13:07:00,71.63,71.665,71.605,71.63,79200000.0
2009-01-20 13:08:00,71.63,71.645,71.62,71.63,43400000.0
2009-01-20 13:09:00,71.635,71.66,71.605,71.605,112400000.0
2009-01-20 13:10:00,71.605,71.615,71.58,71.585,96200000.0
2009-01-20 13:11:00,71.585,71.65,71.585,71.64,40000000.0
2009-01-20 13:12:00,71.65,71.67,71.635,71.635,31200000.0
2009-01-20 13:13:00,71.6,71.655,71.595,71.65,61600000.0
2009-01-20 13:14:00,71.65,71.65,71.57,71.58,52200000.0
2009-01-20 13:15:00,71.575,71.6,71.57,71.585,46000000.0
2009-01-20 13:16:00,71.585,71.62,71.585,71.605,34800000.0
2009-01-20 13:17:00,71.6,71.645,71.595,71.635,67200000.0
2009-01-20 13:18:00,71.635,71.655,71.635,71.65,34800000.0
2009-01-20 13:19:00,71.645,71.66,71.595,71.595,38000000.0
2009-01-20 13:20:00,71.6,71.6,71.5,71.52,60800000.0
2009-01-20 13:21:00,71.525,71.535,71.505,71.51,78200000.0
2009-01-20 13:22:00,71.505,71.505,71.475,71.495,56600000.0
2009-01-20 13:23:00,71.5,71.5,71.485,71.495,25200000.0
2009-01-20 13:24:00,71.495,71.55,71.485,71.53,64000000.0
2009-01-20 13:25:00,71.54,71.54,71.495,71.51,42400000.0
2009-01-20 13:26:00,71.51,71.565,71.5,71.555,40000000.0
2009-01-20 13:27:00,71.555,71.57,71.5,71.555,44800000.0
2009-01-20 13:28:00,71.57,71.57,71.555,71.555,66000000.0
2009-01-20 13:29:00,71.55,71.555,71.475,71.49,63000000.0
2009-01-20 13:30:00,71.485,71.49,71.395,71.4,38400000.0
2009-01-20 13:31:00,71.405,71.415,71.335,71.375,61600000.0
2009-01-20 13:32:00,71.385,71.41,71.37,71.37,36200000.0
2009-01-20 13:33:00,71.375,71.39,71.325,71.36,77800000.0
2009-01-20 13:34:00,71.355,71.38,71.31,71.37,109200000.0
2009-01-20 13:35:00,71.365,71.465,71.365,71.45,62000000.0
2009-01-20 13:36:00,71.45,71.475,71.415,71.435,81600000.0
2009-01-20 13:37:00,71.435,71.46,71.415,71.415,52800000.0
2009-01-20 13:38:00,71.42,71.425,71.39,71.395,37200000.0
2009-01-20 13:39:00,71.385,71.41,71.375,71.395,46800000.0
2009-01-20 13:40:00,71.39,71.445,71.385,71.415,19200000.0
2009-01-20 13:41:00,71.41,71.435,71.405,71.43,32400000.0
2009-01-20 13:42:00,71.425,71.45,71.42,71.435,45600000.0
2009-01-20 13:43:00,71.43,71.45,71.415,71.45,27600000.0
2009-01-20 13:44:00,71.44,71.455,71.43,71.45,32400000.0
2009-01-20 13:45:00,71.455,71.46,71.4,71.415,43400000.0
2009-01-20 13:46:00,71.4,71.435,71.385,71.405,64400000.0
2009-01-20 13:47:00,71.415,71.415,71.38,71.38,47000000.0
2009-01-20 13:48:00,71.37,71.39,71.37,71.385,25200000.0
2009-01-20 13:49:00,71.39,71.415,71.39,71.415,42000000.0
2009-01-20 13:50:00,71.415,71.42,71.395,71.395,52000000.0
2009-01-20 13:51:00,71.395,71.415,71.385,71.405,39600000.0
2009-01-20 13:52:00,71.395,71.41,71.39,71.405,20400000.0
2009-01-20 13:53:00,71.39,71.39,71.365,71.375,45600000.0
2009-01-20 13:54:00,71.365,71.41,71.365,71.39,135200000.0
2009-01-20 13:55:00,71.39,71.39,71.365,71.375,87400000.0
2009-01-20 13:56:00,71.375,71.395,71.36,71.38,26400000.0
2009-01-20 13:57:00,71.375,71.405,71.37,71.395,31200000.0
2009-01-20 13:58:00,71.38,71.405,71.35,71.36,55200000.0
2009-01-20 13:59:00,71.365,71.4,71.345,71.375,70600000.0
2009-01-20 14:00:00,71.37,71.395,71.34,71.34,32400000.0
2009-01-20 14:01:00,71.345,71.36,71.295,71.325,75000000.0
2009-01-20 14:02:00,71.34,71.38,71.33,71.345,31200000.0
2009-01-20 14:03:00,71.34,71.355,71.325,71.325,44000000.0
2009-01-20 14:04:00,71.33,71.4,71.33,71.395,59400000.0
2009-01-20 14:05:00,71.385,71.44,71.38,71.435,53400000.0
2009-01-20 14:06:00,71.435,71.48,71.42,71.425,52800000.0
2009-01-20 14:07:00,71.425,71.455,71.41,71.42,69000000.0
2009-01-20 14:08:00,71.425,71.5,71.415,71.455,85200000.0
2009-01-20 14:09:00,71.45,71.475,71.42,71.42,55400000.0
2009-01-20 14:10:00,71.42,71.495,71.415,71.485,58000000.0
2009-01-20 14:11:00,71.5,71.5,71.47,71.485,31200000.0
2009-01-20 14:12:00,71.49,71.51,71.485,71.5,12000000.0
2009-01-20 14:13:00,71.505,71.535,71.495,71.525,21600000.0
2009-01-20 14:14:00,71.525,71.54,71.505,71.52,30000000.0
2009-01-20 14:15:00,71.505,71.505,71.45,71.45,24000000.0
2009-01-20 14:16:00,71.455,71.465,71.39,71.395,51200000.0
2009-01-20 14:17:00,71.39,71.395,71.385,71.385,35000000.0
2009-01-20 14:18:00,71.385,71.395,71.36,71.38,36000000.0
2009-01-20 14:19:00,71.39,71.4,71.38,71.395,34800000.0
2009-01-20 14:20:00,71.405,71.445,71.405,71.425,50400000.0
2009-01-20 14:21:00,71.435,71.485,71.43,71.46,56800000.0
2009-01-20 14:22:00,71.475,71.5,71.475,71.5,27600000.0
2009-01-20 14:23:00,71.505,71.555,71.495,71.51,28800000.0
2009-01-20 14:24:00,71.51,71.52,71.5,71.5,18000000.0
2009-01-20 14:25:00,71.505,71.505,71.435,71.44,24000000.0
2009-01-20 14:26:00,71.44,71.455,71.41,71.42,33600000.0
2009-01-20 14:27:00,71.425,71.46,71.405,71.42,54800000.0
2009-01-20 14:28:00,71.425,71.43,71.385,71.395,39600000.0
2009-01-20 14:29:00,71.4,71.405,71.34,71.365,54600000.0
2009-01-20 14:30:00,71.38,71.415,71.345,71.39,73600000.0
2009-01-20 14:31:00,71.385,71.415,71.335,71.34,141400000.0
2009-01-20 14:32:00,71.34,71.355,71.29,71.32,140000000.0
2009-01-20 14:33:00,71.32,71.415,71.32,71.405,58800000.0
2009-01-20 14:34:00,71.41,71.435,71.4,71.4,39600000.0
2009-01-20 14:35:00,71.41,71.45,71.4,71.45,36600000.0
2009-01-20 14:36:00,71.45,71.455,71.35,71.35,53400000.0
2009-01-20 14:37:00,71.34,71.36,71.325,71.34,20400000.0
2009-01-20 14:38:00,71.35,71.36,71.34,71.35,22800000.0
2009-01-20 14:39:00,71.35,71.365,71.345,71.35,20400000.0
2009-01-20 14:40:00,71.345,71.355,71.345,71.35,6000000.0
2009-01-20 14:41:00,71.355,71.385,71.345,71.385,24000000.0
2009-01-20 14:42:00,71.38,71.38,71.355,71.37,44400000.0
2009-01-20 14:43:00,71.35,71.36,71.33,71.36,38400000.0
2009-01-20 14:44:00,71.355,71.355,71.35,71.355,3600000.0
2009-01-20 14:45:00,71.36,71.375,71.32,71.335,50600000.0
2009-01-20 14:46:00,71.34,71.36,71.335,71.345,48000000.0
2009-01-20 14:47:00,71.34,71.36,71.33,71.335,37200000.0
2009-01-20 14:48:00,71.335,71.35,71.335,71.35,18000000.0
2009-01-20 14:49:00,71.345,71.345,71.345,71.345,9600000.0
2009-01-20 14:50:00,71.365,71.37,71.33,71.365,70800000.0
2009-01-20 14:51:00,71.36,71.37,71.36,71.365,4800000.0
2009-01-20 14:52:00,71.375,71.405,71.37,71.385,50400000.0
2009-01-20 14:53:00,71.38,71.39,71.375,71.38,18000000.0
2009-01-20 14:54:00,71.38,71.405,71.345,71.355,55600000.0
2009-01-20 14:55:00,71.375,71.395,71.33,71.395,102800000.0
2009-01-20 14:56:00,71.39,71.43,71.365,71.37,132400000.0
2009-01-20 14:57:00,71.37,71.435,71.37,71.415,68600000.0
2009-01-20 14:58:00,71.425,71.45,71.38,71.395,69600000.0
2009-01-20 14:59:00,71.4,71.48,71.4,71.48,50400000.0
2009-01-20 15:00:00,71.485,71.495,71.455,71.485,38400000.0
2009-01-20 15:01:00,71.48,71.49,71.41,71.44,67600000.0
2009-01-20 15:02:00,71.445,71.475,71.435,71.465,42000000.0
2009-01-20 15:03:00,71.46,71.475,71.445,71.465,37200000.0
2009-01-20 15:04:00,71.46,71.465,71.425,71.455,53000000.0
2009-01-20 15:05:00,71.445,71.455,71.42,71.44,28800000.0
2009-01-20 15:06:00,71.435,71.485,71.36,71.36,61400000.0
2009-01-20 15:07:00,71.36,71.435,71.36,71.41,66000000.0
2009-01-20 15:08:00,71.415,71.42,71.38,71.405,54000000.0
2009-01-20 15:09:00,71.4,71.405,71.38,71.38,47200000.0
2009-01-20 15:10:00,71.38,71.43,71.38,71.41,27600000.0
2009-01-20 15:11:00,71.415,71.43,71.4,71.4,18000000.0
2009-01-20 15:12:00,71.41,71.41,71.38,71.385,43200000.0
2009-01-20 15:13:00,71.38,71.43,71.38,71.425,38400000.0
2009-01-20 15:14:00,71.42,71.425,71.375,71.39,49200000.0
2009-01-20 15:15:00,71.385,71.42,71.38,71.4,44400000.0
2009-01-20 15:16:00,71.405,71.405,71.37,71.37,30000000.0
2009-01-20 15:17:00,71.375,71.385,71.325,71.355,48000000.0
2009-01-20 15:18:00,71.35,71.365,71.335,71.355,28800000.0
2009-01-20 15:19:00,71.35,71.4,71.35,71.385,36000000.0
2009-01-20 15:20:00,71.39,71.415,71.38,71.38,49200000.0
2009-01-20 15:21:00,71.38,71.405,71.36,71.37,45000000.0
2009-01-20 15:22:00,71.365,71.375,71.34,71.35,38400000.0
2009-01-20 15:23:00,71.355,71.375,71.335,71.375,36400000.0
2009-01-20 15:24:00,71.37,71.395,71.37,71.385,15600000.0
2009-01-20 15:25:00,71.405,71.505,71.38,71.49,98200000.0
2009-01-20 15:26:00,71.49,71.5,71.43,71.465,72200000.0
2009-01-20 15:27:00,71.46,71.48,71.45,71.475,38400000.0
2009-01-20 15:28:00,71.47,71.475,71.45,71.47,34800000.0
2009-01-20 15:29:00,71.47,71.48,71.47,71.48,9600000.0
2009-01-20 15:30:00,71.46,71.485,71.4,71.46,66200000.0
2009-01-20 15:31:00,71.47,71.515,71.47,71.49,57200000.0
2009-01-20 15:32:00,71.49,71.49,71.375,71.475,66400000.0
2009-01-20 15:33:00,71.48,71.5,71.45,71.485,33600000.0
2009-01-20 15:34:00,71.485,71.485,71.42,71.465,66800000.0
2009-01-20 15:35:00,71.45,71.465,71.42,71.42,51800000.0
2009-01-20 15:36:00,71.405,71.415,71.4,71.405,35800000.0
2009-01-20 15:37:00,71.41,71.455,71.405,71.43,46400000.0
2009-01-20 15:38:00,71.43,71.52,71.43,71.515,74600000.0
2009-01-20 15:39:00,71.51,71.51,71.45,71.49,63400000.0
2009-01-20 15:40:00,71.495,71.555,71.495,71.555,76400000.0
2009-01-20 15:41:00,71.56,71.59,71.485,71.485,70200000.0
2009-01-20 15:42:00,71.49,71.505,71.445,71.5,67400000.0
2009-01-20 15:43:00,71.5,71.505,71.47,71.48,34400000.0
2009-01-20 15:44:00,71.465,71.485,71.435,71.48,37200000.0
2009-01-20 15:45:00,71.475,71.475,71.445,71.455,42000000.0
2009-01-20 15:46:00,71.45,71.45,71.405,71.435,42600000.0
2009-01-20 15:47:00,71.44,71.47,71.44,71.45,45600000.0
2009-01-20 15:48:00,71.45,71.46,71.435,71.445,54000000.0
2009-01-20 15:49:00,71.44,71.44,71.365,71.395,65200000.0
2009-01-20 15:50:00,71.39,71.52,71.39,71.515,60000000.0
2009-01-20 15:51:00,71.505,71.51,71.39,71.41,59800000.0
2009-01-20 15:52:00,71.405,71.415,71.38,71.38,48000000.0
2009-01-20 15:53:00,71.375,71.4,71.32,71.345,67600000.0
2009-01-20 15:54:00,71.345,71.405,71.345,71.395,38000000.0
2009-01-20 15:55:00,71.4,71.46,71.38,71.455,57700000.0
2009-01-20 15:56:00,71.465,71.465,71.42,71.43,68200000.0
2009-01-20 15:57:00,71.425,71.44,71.385,71.39,38600000.0
2009-01-20 15:58:00,71.385,71.4,71.375,71.38,40800000.0
2009-01-20 15:59:00,71.4,71.41,71.355,71.355,126000000.0
2009-01-20 16:00:00,71.35,71.415,71.265,71.285,237600000.0
2009-01-20 16:01:00,71.29,71.355,71.23,71.355,97800000.0
2009-01-20 16:02:00,71.375,71.41,71.36,71.41,115800000.0
2009-01-20 16:03:00,71.425,71.5,71.425,71.49,94800000.0
2009-01-20 16:04:00,71.495,71.515,71.455,71.51,73200000.0
2009-01-20 16:05:00,71.505,71.535,71.455,71.535,105400000.0
2009-01-20 16:06:00,71.53,71.56,71.485,71.5,64800000.0
2009-01-20 16:07:00,71.495,71.545,71.41,71.415,253400000.0
2009-01-20 16:08:00,71.42,71.475,71.415,71.47,138199999.0
2009-01-20 16:09:00,71.475,71.485,71.455,71.485,56400000.0
2009-01-20 16:10:00,71.485,71.495,71.455,71.455,50600000.0
2009-01-20 16:11:00,71.45,71.48,71.42,71.475,76600000.0
2009-01-20 16:12:00,71.48,71.52,71.48,71.51,87999999.0
2009-01-20 16:13:00,71.5,71.535,71.5,71.525,131600000.0
2009-01-20 16:14:00,71.515,71.54,71.505,71.525,38800000.0
2009-01-20 16:15:00,71.52,71.535,71.515,71.525,24000000.0
2009-01-20 16:16:00,71.52,71.535,71.5,71.515,63800000.0
2009-01-20 16:17:00,71.52,71.605,71.52,71.59,70800000.0
2009-01-20 16:18:00,71.595,71.615,71.585,71.595,49600000.0
2009-01-20 16:19:00,71.585,71.625,71.565,71.615,77600000.0
2009-01-20 16:20:00,71.61,71.685,71.61,71.66,77200000.0
2009-01-20 16:21:00,71.655,71.695,71.635,71.66,85600000.0
2009-01-20 16:22:00,71.665,71.665,71.64,71.645,27600000.0
2009-01-20 16:23:00,71.65,71.66,71.615,71.615,113400000.0
2009-01-20 16:24:00,71.62,71.62,71.54,71.58,92000000.0
2009-01-20 16:25:00,71.58,71.595,71.565,71.57,34800000.0
2009-01-20 16:26:00,71.565,71.575,71.535,71.57,51600000.0
2009-01-20 16:27:00,71.565,71.635,71.555,71.605,62400000.0
2009-01-20 16:28:00,71.6,71.765,71.6,71.72,87000000.0
2009-01-20 16:29:00,71.72,71.955,71.715,71.955,97000000.0
2009-01-20 16:30:00,71.955,71.995,71.92,71.92,81400000.0
2009-01-20 16:31:00,71.91,71.925,71.86,71.925,92400000.0
2009-01-20 16:32:00,71.93,72.02,71.93,71.965,132000000.0
2009-01-20 16:33:00,71.965,71.98,71.85,71.855,61200000.0
2009-01-20 16:34:00,71.85,71.88,71.825,71.88,63800000.0
2009-01-20 16:35:00,71.895,71.95,71.875,71.925,95400000.0
2009-01-20 16:36:00,71.925,71.935,71.87,71.895,92800000.0
2009-01-20 16:37:00,71.9,71.9,71.84,71.855,85400000.0
2009-01-20 16:38:00,71.85,71.85,71.76,71.76,74200000.0
2009-01-20 16:39:00,71.755,71.78,71.665,71.74,126800000.0
2009-01-20 16:40:00,71.735,71.79,71.635,71.66,123600000.0
2009-01-20 16:41:00,71.655,71.675,71.63,71.65,87200000.0
2009-01-20 16:42:00,71.645,71.725,71.645,71.715,70800000.0
2009-01-20 16:43:00,71.71,71.74,71.69,71.725,133000000.0
2009-01-20 16:44:00,71.725,71.73,71.675,71.675,76400000.0
2009-01-20 16:45:00,71.675,71.69,71.55,71.56,121200000.0
2009-01-20 16:46:00,71.565,71.59,71.535,71.56,180000000.0
2009-01-20 16:47:00,71.555,71.555,71.475,71.52,143200000.0
2009-01-20 16:48:00,71.515,71.54,71.495,71.53,91200000.0
2009-01-20 16:49:00,71.52,71.525,71.45,71.46,64400000.0
2009-01-20 16:50:00,71.46,71.54,71.45,71.525,99200000.0
2009-01-20 16:51:00,71.53,71.54,71.47,71.485,64000000.0
2009-01-20 16:52:00,71.475,71.48,71.4,71.41,95600000.0
2009-01-20 16:53:00,71.41,71.44,71.395,71.415,79200000.0
2009-01-20 16:54:00,71.41,71.41,71.275,71.275,78800000.0
2009-01-20 16:55:00,71.28,71.395,71.275,71.385,115400000.0
2009-01-20 16:56:00,71.395,71.49,71.385,71.48,60000000.0
2009-01-20 16:57:00,71.475,71.475,71.435,71.445,50400000.0
2009-01-20 16:58:00,71.44,71.44,71.41,71.425,43200000.0
2009-01-20 16:59:00,71.43,71.435,71.36,71.37,51600000.0
2009-01-20 17:00:00,71.365,71.415,71.285,71.315,124000000.0
2009-01-20 17:01:00,71.32,71.345,71.265,71.265,83200000.0
2009-01-20 17:02:00,71.255,71.35,71.245,71.28,116600000.0
2009-01-20 17:03:00,71.275,71.29,71.225,71.26,58000000.0
2009-01-20 17:04:00,71.265,71.32,71.26,71.32,44400000.0
2009-01-20 17:05:00,71.31,71.405,71.305,71.385,66000000.0
2009-01-20 17:06:00,71.38,71.415,71.37,71.38,81200000.0
2009-01-20 17:07:00,71.385,71.425,71.365,71.375,74800000.0
2009-01-20 17:08:00,71.37,71.48,71.37,71.48,52000000.0
2009-01-20 17:09:00,71.49,71.5,71.45,71.46,116800000.0
2009-01-20 17:10:00,71.46,71.495,71.405,71.405,79800000.0
2009-01-20 17:11:00,71.425,71.445,71.375,71.405,102800000.0
2009-01-20 17:12:00,71.41,71.44,71.375,71.435,118800000.0
2009-01-20 17:13:00,71.44,71.46,71.4,71.4,89000000.0
2009-01-20 17:14:00,71.4,71.43,71.385,71.41,83200000.0
2009-01-20 17:15:00,71.41,71.47,71.405,71.44,55200000.0
2009-01-20 17:16:00,71.445,71.56,71.43,71.52,87600000.0
2009-01-20 17:17:00,71.52,71.52,71.43,71.485,79000000.0
2009-01-20 17:18:00,71.48,71.5,71.445,71.485,79200000.0
2009-01-20 17:19:00,71.485,71.51,71.44,71.455,146400000.0
2009-01-20 17:20:00,71.455,71.465,71.44,71.465,67600000.0
2009-01-20 17:21:00,71.46,71.475,71.45,71.465,72000000.0
2009-01-20 17:22:00,71.46,71.485,71.46,71.485,77200000.0
2009-01-20 17:23:00,71.49,71.5,71.445,71.45,81800000.0
2009-01-20 17:24:00,71.445,71.5,71.445,71.465,146400000.0
2009-01-20 17:25:00,71.475,71.485,71.435,71.435,77400000.0
2009-01-20 17:26:00,71.43,71.44,71.415,71.42,28800000.0
2009-01-20 17:27:00,71.42,71.435,71.415,71.435,44000000.0
2009-01-20 17:28:00,71.44,71.45,71.41,71.45,94000000.0
2009-01-20 17:29:00,71.445,71.5,71.43,71.495,90800000.0
2009-01-20 17:30:00,71.49,71.505,71.415,71.42,114600000.0
2009-01-20 17:31:00,71.415,71.515,71.415,71.49,74000000.0
2009-01-20 17:32:00,71.48,71.485,71.425,71.45,65600000.0
2009-01-20 17:33:00,71.445,71.47,71.44,71.47,28800000.0
2009-01-20 17:34:00,71.46,71.49,71.455,71.48,55200000.0
2009-01-20 17:35:00,71.485,71.485,71.46,71.465,18000000.0
2009-01-20 17:36:00,71.465,71.5,71.435,71.435,107000000.0
2009-01-20 17:37:00,71.44,71.52,71.435,71.49,100200000.0
2009-01-20 17:38:00,71.5,71.545,71.47,71.54,105800000.0
2009-01-20 17:39:00,71.55,71.615,71.54,71.595,50400000.0
2009-01-20 17:40:00,71.585,71.595,71.55,71.59,81800000.0
2009-01-20 17:41:00,71.58,71.595,71.56,71.585,75600000.0
2009-01-20 17:42:00,71.58,71.61,71.555,71.605,43200000.0
2009-01-20 17:43:00,71.6,71.62,71.59,71.595,37200000.0
2009-01-20 17:44:00,71.585,71.585,71.55,71.555,59000000.0
2009-01-20 17:45:00,71.55,71.585,71.545,71.575,44400000.0
2009-01-20 17:46:00,71.57,71.58,71.51,71.52,66000000.0
2009-01-20 17:47:00,71.52,71.55,71.515,71.55,53200000.0
2009-01-20 17:48:00,71.545,71.545,71.505,71.525,80200000.0
2009-01-20 17:49:00,71.535,71.565,71.53,71.555,33600000.0
2009-01-20 17:50:00,71.555,71.565,71.53,71.565,43200000.0
2009-01-20 17:51:00,71.56,71.6,71.55,71.585,76000000.0
2009-01-20 17:52:00,71.58,71.62,71.58,71.605,39600000.0
2009-01-20 17:53:00,71.605,71.62,71.565,71.605,61600000.0
2009-01-20 17:54:00,71.6,71.61,71.565,71.58,64400000.0
2009-01-20 17:55:00,71.575,71.585,71.56,71.585,27600000.0
2009-01-20 17:56:00,71.6,71.61,71.55,71.56,54200000.0
2009-01-20 17:57:00,71.555,71.56,71.53,71.535,31200000.0
2009-01-20 17:58:00,71.54,71.545,71.53,71.545,32400000.0
2009-01-20 17:59:00,71.545,71.63,71.54,71.54,77600000.0
2009-01-20 18:00:00,71.525,71.525,71.445,71.515,101800000.0
2009-01-20 18:01:00,71.52,71.535,71.495,71.505,65800000.0
2009-01-20 18:02:00,71.505,71.575,71.485,71.485,135600000.0
2009-01-20 18:03:00,71.485,71.515,71.485,71.505,30000000.0
2009-01-20 18:04:00,71.5,71.525,71.49,71.525,52800000.0
2009-01-20 18:05:00,71.52,71.555,71.465,71.475,97200001.0
2009-01-20 18:06:00,71.475,71.52,71.45,71.52,67800000.0
2009-01-20 18:07:00,71.525,71.54,71.52,71.54,16800000.0
2009-01-20 18:08:00,71.54,71.57,71.54,71.555,60000000.0
2009-01-20 18:09:00,71.55,71.565,71.53,71.56,117600000.0
2009-01-20 18:10:00,71.56,71.575,71.535,71.545,94200000.0
2009-01-20 18:11:00,71.54,71.54,71.485,71.5,37600000.0
2009-01-20 18:12:00,71.505,71.52,71.5,71.515,42000000.0
2009-01-20 18:13:00,71.52,71.52,71.43,71.43,75200000.0
2009-01-20 18:14:00,71.435,71.445,71.36,71.36,147400000.0
2009-01-20 18:15:00,71.36,71.435,71.36,71.415,97600000.0
2009-01-20 18:16:00,71.425,71.435,71.35,71.36,123200000.0
2009-01-20 18:17:00,71.365,71.395,71.355,71.395,93000000.0
2009-01-20 18:18:00,71.405,71.435,71.4,71.425,31000000.0
2009-01-20 18:19:00,71.42,71.43,71.395,71.425,37600000.0
2009-01-20 18:20:00,71.42,71.445,71.42,71.435,44400000.0
2009-01-20 18:21:00,71.435,71.46,71.42,71.42,66800000.0
2009-01-20 18:22:00,71.425,71.445,71.415,71.425,55600000.0
2009-01-20 18:23:00,71.42,71.435,71.415,71.43,43200000.0
2009-01-20 18:24:00,71.43,71.44,71.425,71.425,28600000.0
2009-01-20 18:25:00,71.43,71.455,71.42,71.425,77000000.0
2009-01-20 18:26:00,71.42,71.455,71.42,71.435,63400000.0
2009-01-20 18:27:00,71.44,71.47,71.435,71.47,61400000.0
2009-01-20 18:28:00,71.475,71.495,71.445,71.475,43200000.0
2009-01-20 18:29:00,71.48,71.53,71.47,71.515,52800000.0
2009-01-20 18:30:00,71.51,71.555,71.505,71.535,44400000.0
2009-01-20 18:31:00,71.525,71.555,71.525,71.555,19200000.0
2009-01-20 18:32:00,71.555,71.58,71.555,71.57,22800000.0
2009-01-20 18:33:00,71.565,71.6,71.54,71.54,50800000.0
2009-01-20 18:34:00,71.535,71.57,71.535,71.55,21800000.0
2009-01-20 18:35:00,71.55,71.61,71.545,71.6,69400000.0
2009-01-20 18:36:00,71.595,71.635,71.59,71.625,62200000.0
2009-01-20 18:37:00,71.63,71.65,71.6,71.64,149400000.0
2009-01-20 18:38:00,71.65,71.685,71.62,71.645,221199999.0
2009-01-20 18:39:00,71.635,71.635,71.575,71.59,131600000.0
2009-01-20 18:40:00,71.595,71.595,71.52,71.555,77200000.0
2009-01-20 18:41:00,71.56,71.56,71.515,71.52,49200000.0
2009-01-20 18:42:00,71.525,71.56,71.49,71.49,72800000.0
2009-01-20 18:43:00,71.495,71.505,71.48,71.495,55200000.0
2009-01-20 18:44:00,71.49,71.525,71.485,71.525,25200000.0
2009-01-20 18:45:00,71.535,71.54,71.5,71.525,34000000.0
2009-01-20 18:46:00,71.52,71.53,71.5,71.53,38600000.0
2009-01-20 18:47:00,71.525,71.525,71.45,71.485,69400000.0
2009-01-20 18:48:00,71.48,71.495,71.46,71.48,34800000.0
2009-01-20 18:49:00,71.475,71.515,71.475,71.49,62400000.0
2009-01-20 18:50:00,71.495,71.525,71.48,71.485,77000000.0
2009-01-20 18:51:00,71.49,71.525,71.48,71.525,48000000.0
2009-01-20 18:52:00,71.53,71.555,71.52,71.535,72400000.0
2009-01-20 18:53:00,71.545,71.565,71.525,71.53,53600000.0
2009-01-20 18:54:00,71.525,71.56,71.515,71.55,53200000.0
2009-01-20 18:55:00,71.555,71.585,71.555,71.57,26400000.0
2009-01-20 18:56:00,71.575,71.59,71.565,71.575,25200000.0
2009-01-20 18:57:00,71.585,71.59,71.565,71.57,18000000.0
2009-01-20 18:58:00,71.57,71.57,71.53,71.565,45600000.0
2009-01-20 18:59:00,71.565,71.565,71.54,71.54,44400000.0
2009-01-20 19:00:00,71.545,71.565,71.525,71.56,43400000.0
2009-01-20 19:01:00,71.565,71.565,71.555,71.56,8400000.0
2009-01-20 19:02:00,71.565,71.57,71.56,71.57,7200000.0
2009-01-20 19:03:00,71.565,71.625,71.565,71.615,46000000.0
2009-01-20 19:04:00,71.61,71.625,71.595,71.6,33600000.0
2009-01-20 19:05:00,71.605,71.605,71.57,71.585,38000000.0
2009-01-20 19:06:00,71.595,71.605,71.55,71.56,63200000.0
2009-01-20 19:07:00,71.545,71.6,71.535,71.585,68600000.0
2009-01-20 19:08:00,71.59,71.595,71.575,71.59,14400000.0
2009-01-20 19:09:00,71.595,71.595,71.58,71.58,19200000.0
2009-01-20 19:10:00,71.585,71.605,71.575,71.59,27600000.0
2009-01-20 19:11:00,71.585,71.605,71.58,71.595,44400000.0
2009-01-20 19:12:00,71.59,71.595,71.57,71.585,31200000.0
2009-01-20 19:13:00,71.585,71.595,71.57,71.595,24000000.0
2009-01-20 19:14:00,71.585,71.585,71.56,71.58,36000000.0
2009-01-20 19:15:00,71.58,71.605,71.57,71.595,44400000.0
2009-01-20 19:16:00,71.595,71.605,71.57,71.585,46800000.0
2009-01-20 19:17:00,71.58,71.59,71.56,71.575,31200000.0
2009-01-20 19:18:00,71.58,71.59,71.565,71.58,15600000.0
2009-01-20 19:19:00,71.575,71.595,71.57,71.59,19200000.0
2009-01-20 19:20:00,71.585,71.585,71.56,71.57,14400000.0
2009-01-20 19:21:00,71.575,71.58,71.545,71.545,25000000.0
2009-01-20 19:22:00,71.54,71.555,71.525,71.545,31200000.0
2009-01-20 19:23:00,71.55,71.55,71.53,71.53,22800000.0
2009-01-20 19:24:00,71.535,71.545,71.515,71.535,48000000.0
2009-01-20 19:25:00,71.53,71.545,71.51,71.545,39600000.0
2009-01-20 19:26:00,71.54,71.555,71.475,71.475,60000000.0
2009-01-20 19:27:00,71.48,71.48,71.335,71.355,148000000.0
2009-01-20 19:28:00,71.36,71.365,71.295,71.305,79000000.0
2009-01-20 19:29:00,71.31,71.325,71.275,71.285,53000000.0
2009-01-20 19:30:00,71.28,71.28,71.205,71.21,60200000.0
2009-01-20 19:31:00,71.2,71.22,71.17,71.185,55200000.0
2009-01-20 19:32:00,71.185,71.25,71.185,71.23,56600000.0
2009-01-20 19:33:00,71.235,71.31,71.235,71.3,58000000.0
2009-01-20 19:34:00,71.295,71.37,71.28,71.345,87800000.0
2009-01-20 19:35:00,71.345,71.385,71.34,71.36,88400000.0
2009-01-20 19:36:00,71.37,71.415,71.32,71.4,222800000.0
2009-01-20 19:37:00,71.405,71.45,71.405,71.445,76400000.0
2009-01-20 19:38:00,71.445,71.49,71.39,71.485,145000000.0
2009-01-20 19:39:00,71.48,71.48,71.42,71.42,41600000.0
2009-01-20 19:40:00,71.42,71.435,71.41,71.435,71800000.0
2009-01-20 19:41:00,71.43,71.43,71.405,71.41,43200000.0
2009-01-20 19:42:00,71.41,71.445,71.4,71.425,85400000.0
2009-01-20 19:43:00,71.425,71.475,71.42,71.465,66600000.0
2009-01-20 19:44:00,71.475,71.49,71.465,71.48,32400000.0
2009-01-20 19:45:00,71.485,71.535,71.485,71.495,73200000.0
2009-01-20 19:46:00,71.49,71.495,71.445,71.475,182999999.0
2009-01-20 19:47:00,71.475,71.475,71.405,71.415,164600000.0
2009-01-20 19:48:00,71.415,71.43,71.405,71.405,26400000.0
2009-01-20 19:49:00,71.41,71.43,71.4,71.43,24000000.0
2009-01-20 19:50:00,71.43,71.44,71.39,71.39,61200000.0
2009-01-20 19:51:00,71.385,71.43,71.38,71.425,53800000.0
2009-01-20 19:52:00,71.435,71.435,71.37,71.375,58800000.0
2009-01-20 19:53:00,71.375,71.375,71.325,71.345,53400000.0
2009-01-20 19:54:00,71.345,71.365,71.315,71.355,66000000.0
2009-01-20 19:55:00,71.365,71.42,71.36,71.38,98600000.0
2009-01-20 19:56:00,71.37,71.435,71.365,71.435,26400000.0
2009-01-20 19:57:00,71.42,71.425,71.39,71.42,60800000.0
2009-01-20 19:58:00,71.42,71.42,71.375,71.38,75800000.0
2009-01-20 19:59:00,71.375,71.39,71.35,71.355,73200000.0
2009-01-20 20:00:00,71.355,71.355,71.27,71.295,162600001.0
2009-01-20 20:01:00,71.295,71.295,71.245,71.26,90000000.0
2009-01-20 20:02:00,71.265,71.31,71.245,71.3,67400000.0
2009-01-20 20:03:00,71.3,71.355,71.295,71.345,46800000.0
2009-01-20 20:04:00,71.34,71.38,71.34,71.38,50600000.0
2009-01-20 20:05:00,71.385,71.385,71.29,71.32,70600000.0
2009-01-20 20:06:00,71.31,71.355,71.305,71.335,68600000.0
2009-01-20 20:07:00,71.335,71.345,71.285,71.285,58400000.0
2009-01-20 20:08:00,71.29,71.29,71.215,71.225,79200000.0
2009-01-20 20:09:00,71.23,71.245,71.195,71.195,47000000.0
2009-01-20 20:10:00,71.19,71.215,71.18,71.215,37200000.0
2009-01-20 20:11:00,71.21,71.24,71.2,71.24,64400000.0
2009-01-20 20:12:00,71.235,71.24,71.22,71.225,42000000.0
2009-01-20 20:13:00,71.22,71.23,71.215,71.22,16800000.0
2009-01-20 20:14:00,71.215,71.22,71.19,71.195,27800000.0
2009-01-20 20:15:00,71.2,71.23,71.185,71.21,25200000.0
2009-01-20 20:16:00,71.205,71.21,71.14,71.145,34800000.0
2009-01-20 20:17:00,71.15,71.195,71.15,71.17,33600000.0
2009-01-20 20:18:00,71.165,71.205,71.165,71.205,32400000.0
2009-01-20 20:19:00,71.205,71.26,71.205,71.23,43200000.0
2009-01-20 20:20:00,71.225,71.265,71.225,71.265,37200000.0
2009-01-20 20:21:00,71.255,71.27,71.245,71.26,32400000.0
2009-01-20 20:22:00,71.255,71.26,71.24,71.24,21600000.0
2009-01-20 20:23:00,71.245,71.27,71.22,71.22,64600000.0
2009-01-20 20:24:00,71.215,71.265,71.205,71.26,60200000.0
2009-01-20 20:25:00,71.255,71.285,71.255,71.285,32400000.0
2009-01-20 20:26:00,71.28,71.3,71.27,71.295,42000000.0
2009-01-20 20:27:00,71.3,71.305,71.27,71.3,48200000.0
2009-01-20 20:28:00,71.29,71.32,71.285,71.29,21600000.0
2009-01-20 20:29:00,71.295,71.325,71.295,71.325,30000000.0
2009-01-20 20:30:00,71.325,71.335,71.295,71.32,74600000.0
2009-01-20 20:31:00,71.315,71.33,71.285,71.3,38400000.0
2009-01-20 20:32:00,71.295,71.3,71.27,71.27,26400000.0
2009-01-20 20:33:00,71.27,71.295,71.25,71.26,39800000.0
2009-01-20 20:34:00,71.265,71.27,71.215,71.215,45600000.0
2009-01-20 20:35:00,71.205,71.215,71.19,71.2,52800000.0
2009-01-20 20:36:00,71.205,71.23,71.195,71.195,45800000.0
2009-01-20 20:37:00,71.205,71.24,71.195,71.24,38400000.0
2009-01-20 20:38:00,71.235,71.245,71.22,71.235,25200000.0
2009-01-20 20:39:00,71.24,71.265,71.23,71.255,25200000.0
2009-01-20 20:40:00,71.26,71.33,71.26,71.31,66200000.0
2009-01-20 20:41:00,71.31,71.405,71.305,71.38,82200000.0
2009-01-20 20:42:00,71.38,71.39,71.34,71.36,47600000.0
2009-01-20 20:43:00,71.35,71.355,71.31,71.33,48400000.0
2009-01-20 20:44:00,71.325,71.345,71.28,71.325,72000000.0
2009-01-20 20:45:00,71.31,71.335,71.295,71.32,46600000.0
2009-01-20 20:46:00,71.315,71.325,71.28,71.295,39600000.0
2009-01-20 20:47:00,71.285,71.285,71.26,71.28,34800000.0
2009-01-20 20:48:00,71.28,71.28,71.245,71.255,54000000.0
2009-01-20 20:49:00,71.26,71.275,71.235,71.275,34800000.0
2009-01-20 20:50:00,71.27,71.27,71.215,71.22,62200000.0
2009-01-20 20:51:00,71.215,71.22,71.19,71.195,48000000.0
2009-01-20 20:52:00,71.2,71.22,71.17,71.175,56600000.0
2009-01-20 20:53:00,71.175,71.23,71.145,71.21,106000000.0
2009-01-20 20:54:00,71.21,71.26,71.195,71.215,52800000.0
2009-01-20 20:55:00,71.22,71.265,71.22,71.24,38600000.0
2009-01-20 20:56:00,71.25,71.25,71.215,71.215,31200000.0
2009-01-20 20:57:00,71.21,71.21,71.13,71.155,71400000.0
2009-01-20 20:58:00,71.15,71.205,71.14,71.2,39600000.0
2009-01-20 20:59:00,71.2,71.22,71.135,71.135,64400000.0
2009-01-20 21:00:00,71.13,71.14,71.08,71.1,137200000.0
2009-01-20 21:01:00,71.105,71.105,71.035,71.075,89200000.0
2009-01-20 21:02:00,71.095,71.18,71.095,71.18,73400000.0
2009-01-20 21:03:00,71.18,71.205,71.18,71.18,32600000.0
2009-01-20 21:04:00,71.175,71.215,71.165,71.205,62400000.0
2009-01-20 21:05:00,71.2,71.215,71.19,71.2,39600000.0
2009-01-20 21:06:00,71.195,71.23,71.195,71.22,24000000.0
2009-01-20 21:07:00,71.215,71.24,71.215,71.235,14400000.0
2009-01-20 21:08:00,71.22,71.245,71.22,71.235,33600000.0
2009-01-20 21:09:00,71.23,71.24,71.225,71.23,32400000.0
2009-01-20 21:10:00,71.235,71.24,71.225,71.235,20400000.0
2009-01-20 21:11:00,71.195,71.195,71.155,71.17,77800000.0
2009-01-20 21:12:00,71.17,71.17,71.135,71.135,20600000.0
2009-01-20 21:13:00,71.125,71.125,71.095,71.115,32800000.0
2009-01-20 21:14:00,71.125,71.135,71.1,71.1,40200000.0
2009-01-20 21:15:00,71.095,71.13,71.085,71.13,63200000.0
2009-01-20 21:16:00,71.115,71.23,71.105,71.22,103800000.0
2009-01-20 21:17:00,71.225,71.23,71.135,71.16,131400000.0
2009-01-20 21:18:00,71.17,71.175,71.125,71.165,73000000.0
2009-01-20 21:19:00,71.17,71.185,71.03,71.045,97200000.0
2009-01-20 21:20:00,71.025,71.04,71.005,71.01,47400000.0
2009-01-20 21:21:00,71.015,71.04,71.01,71.015,47600000.0
2009-01-20 21:22:00,71.015,71.025,70.985,71.0,36000000.0
2009-01-20 21:23:00,70.995,70.995,70.96,70.96,38400000.0
2009-01-20 21:24:00,70.96,71.01,70.955,71.005,45600000.0
2009-01-20 21:25:00,70.985,71.08,70.985,71.075,45600000.0
2009-01-20 21:26:00,71.075,71.075,71.02,71.03,27400000.0
2009-01-20 21:27:00,71.025,71.06,71.02,71.045,38400000.0
2009-01-20 21:28:00,71.045,71.085,71.035,71.085,54000000.0
2009-01-20 21:29:00,71.08,71.105,71.08,71.1,38000000.0
2009-01-20 21:30:00,71.095,71.095,71.055,71.08,43200000.0
2009-01-20 21:31:00,71.075,71.08,71.04,71.05,30000000.0
2009-01-20 21:32:00,71.045,71.055,71.03,71.045,30000000.0
2009-01-20 21:33:00,71.05,71.065,71.03,71.035,25200000.0
2009-01-20 21:34:00,71.04,71.06,71.035,71.06,24000000.0
2009-01-20 21:35:00,71.05,71.11,71.035,71.095,92000000.0
2009-01-20 21:36:00,71.1,71.11,71.075,71.09,39600000.0
2009-01-20 21:37:00,71.085,71.095,71.035,71.06,45600000.0
2009-01-20 21:38:00,71.055,71.055,71.015,71.015,51400000.0
2009-01-20 21:39:00,71.02,71.05,71.015,71.035,28800000.0
2009-01-20 21:40:00,71.03,71.03,70.995,71.0,47600000.0
2009-01-20 21:41:00,71.01,71.045,71.01,71.01,54000000.0
2009-01-20 21:42:00,71.02,71.04,70.995,71.03,85600000.0
2009-01-20 21:43:00,71.02,71.02,70.955,70.975,52800000.0
2009-01-20 21:44:00,70.97,70.98,70.95,70.975,74200000.0
2009-01-20 21:45:00,70.97,70.98,70.96,70.965,15600000.0
2009-01-20 21:46:00,70.96,70.965,70.93,70.93,16800000.0
2009-01-20 21:47:00,70.925,70.94,70.855,70.88,46800000.0
2009-01-20 21:48:00,70.87,70.92,70.87,70.9,40800000.0
2009-01-20 21:49:00,70.905,70.935,70.895,70.905,32400000.0
2009-01-20 21:50:00,70.9,70.905,70.87,70.89,62800000.0
2009-01-20 21:51:00,70.885,70.885,70.87,70.875,44200000.0
2009-01-20 21:52:00,70.875,70.9,70.875,70.895,90400000.0
2009-01-20 21:53:00,70.9,70.965,70.9,70.965,91800000.0
2009-01-20 21:54:00,70.96,71.005,70.95,70.995,55200000.0
2009-01-20 21:55:00,70.985,70.985,70.96,70.96,36000000.0
2009-01-20 21:56:00,70.96,70.995,70.96,70.985,37200000.0
2009-01-20 21:57:00,70.97,70.98,70.94,70.955,36000000.0
2009-01-20 21:58:00,70.95,70.975,70.945,70.955,34800000.0
2009-01-20 21:59:00,70.96,70.99,70.955,70.985,42000000.0
2009-01-20 22:00:00,70.98,71.005,70.97,71.0,43200000.0
2009-01-20 22:01:00,71.005,71.01,70.96,70.96,32400000.0
2009-01-20 22:02:00,70.925,70.975,70.92,70.945,62200000.0
2009-01-20 22:03:00,70.945,70.945,70.905,70.91,37200000.0
2009-01-20 22:04:00,70.89,70.89,70.86,70.88,45600000.0
2009-01-20 22:05:00,70.885,70.91,70.86,70.91,44600000.0
2009-01-20 22:06:00,70.91,70.91,70.885,70.9,26400000.0
2009-01-20 22:07:00,70.89,70.92,70.875,70.88,62000000.0
2009-01-20 22:08:00,70.885,70.9,70.87,70.885,39800000.0
2009-01-20 22:09:00,70.89,70.9,70.86,70.895,68400000.0
2009-01-20 22:10:00,70.9,70.925,70.895,70.925,46800000.0
2009-01-20 22:11:00,70.935,70.98,70.935,70.97,45400000.0
2009-01-20 22:12:00,70.965,70.97,70.93,70.93,12000000.0
2009-01-20 22:13:00,70.925,70.93,70.89,70.905,29000000.0
2009-01-20 22:14:00,70.91,70.925,70.9,70.905,30000000.0
2009-01-20 22:15:00,70.9,70.91,70.87,70.885,32400000.0
2009-01-20 22:16:00,70.88,70.88,70.775,70.79,87000000.0
2009-01-20 22:17:00,70.785,70.8,70.765,70.785,48000000.0
2009-01-20 22:18:00,70.78,70.795,70.78,70.79,8400000.0
2009-01-20 22:19:00,70.79,70.8,70.775,70.79,50400000.0
2009-01-20 22:20:00,70.795,70.825,70.775,70.81,62000000.0
2009-01-20 22:21:00,70.815,70.825,70.815,70.825,7200000.0
2009-01-20 22:22:00,70.83,70.88,70.83,70.875,34800000.0
2009-01-20 22:23:00,70.875,70.885,70.86,70.88,28800000.0
2009-01-20 22:24:00,70.88,70.88,70.87,70.875,4800000.0
2009-01-20 22:25:00,70.875,70.93,70.86,70.91,66600000.0
2009-01-20 22:26:00,70.905,70.985,70.905,70.985,30400000.0
2009-01-20 22:27:00,70.99,71.02,70.99,71.0,34800000.0
2009-01-20 22:28:00,70.995,71.01,70.975,70.985,39200000.0
2009-01-20 22:29:00,70.965,70.985,70.925,70.975,62000000.0
2009-01-20 22:30:00,70.96,70.99,70.945,70.965,26600000.0
2009-01-20 22:31:00,70.975,70.985,70.96,70.98,40600000.0
2009-01-20 22:32:00,70.97,71.035,70.97,71.025,53600000.0
2009-01-20 22:33:00,71.015,71.03,71.015,71.02,19200000.0
2009-01-20 22:34:00,71.025,71.03,70.99,71.0,40000000.0
2009-01-20 22:35:00,71.01,71.035,70.995,71.01,42200000.0
2009-01-20 22:36:00,71.01,71.04,71.005,71.015,43600000.0
2009-01-20 22:37:00,71.02,71.025,71.01,71.02,23200000.0
2009-01-20 22:38:00,71.01,71.01,70.97,70.97,27600000.0
2009-01-20 22:39:00,70.965,70.99,70.965,70.98,40200000.0
2009-01-20 22:40:00,70.975,70.995,70.975,70.985,59200000.0
2009-01-20 22:41:00,70.98,70.985,70.95,70.955,33000000.0
2009-01-20 22:42:00,70.955,70.955,70.9,70.905,34800000.0
2009-01-20 22:43:00,70.91,70.925,70.9,70.905,18000000.0
2009-01-20 22:44:00,70.915,70.915,70.87,70.87,24200000.0
2009-01-20 22:45:00,70.865,70.875,70.845,70.855,12000000.0
2009-01-20 22:46:00,70.85,70.855,70.815,70.83,83000000.0
2009-01-20 22:47:00,70.835,70.84,70.785,70.81,49600000.0
2009-01-20 22:48:00,70.815,70.815,70.76,70.785,35200000.0
2009-01-20 22:49:00,70.78,70.82,70.775,70.82,24000000.0
2009-01-20 22:50:00,70.83,70.835,70.81,70.81,28800000.0
2009-01-20 22:51:00,70.81,70.81,70.75,70.775,15600000.0
2009-01-20 22:52:00,70.78,70.84,70.765,70.84,23000000.0
2009-01-20 22:53:00,70.835,70.85,70.815,70.815,33600000.0
2009-01-20 22:54:00,70.815,70.84,70.815,70.825,19200000.0
2009-01-20 22:55:00,70.84,70.85,70.815,70.82,34600000.0
2009-01-20 22:56:00,70.825,70.845,70.825,70.825,18000000.0
2009-01-20 22:57:00,70.83,70.83,70.805,70.83,27600000.0
2009-01-20 22:58:00,70.83,70.83,70.775,70.775,35400000.0
2009-01-20 22:59:00,70.78,70.8,70.77,70.8,31000000.0
2009-01-20 23:00:00,70.83,70.84,70.8,70.8,9600000.0
2009-01-20 23:01:00,70.795,70.8,70.78,70.79,9600000.0
2009-01-20 23:02:00,70.78,70.795,70.77,70.77,7200000.0
2009-01-20 23:03:00,70.75,70.79,70.74,70.775,32000000.0
2009-01-20 23:04:00,70.785,70.8,70.765,70.785,18000000.0
2009-01-20 23:05:00,70.785,70.8,70.77,70.795,16800000.0
2009-01-20 23:06:00,70.805,70.83,70.79,70.8,45400000.0
2009-01-20 23:07:00,70.815,70.815,70.795,70.795,16800000.0
2009-01-20 23:08:00,70.795,70.795,70.785,70.79,12000000.0
2009-01-20 23:09:00,70.775,70.775,70.765,70.765,7200000.0
2009-01-20 23:10:00,70.78,70.78,70.765,70.78,9600000.0
2009-01-20 23:11:00,70.79,70.825,70.775,70.805,26400000.0
2009-01-20 23:12:00,70.805,70.85,70.795,70.84,32200000.0
2009-01-20 23:13:00,70.835,70.84,70.815,70.815,39200000.0
2009-01-20 23:14:00,70.805,70.865,70.805,70.865,13000000.0
2009-01-20 23:15:00,70.875,70.88,70.82,70.875,22000000.0
2009-01-20 23:16:00,70.87,70.875,70.87,70.87,6000000.0
2009-01-20 23:17:00,70.88,70.92,70.865,70.89,55000000.0
2009-01-20 23:18:00,70.89,70.92,70.87,70.905,101600000.0
2009-01-20 23:19:00,70.905,70.91,70.88,70.91,76600000.0
2009-01-20 23:20:00,70.905,70.96,70.905,70.96,65000000.0
2009-01-20 23:21:00,70.955,70.975,70.95,70.95,24200000.0
2009-01-20 23:22:00,70.965,70.97,70.945,70.955,41000000.0
2009-01-20 23:23:00,70.955,70.975,70.955,70.975,23200000.0
2009-01-20 23:24:00,70.965,71.015,70.965,71.015,34800000.0
2009-01-20 23:25:00,71.045,71.045,70.96,70.995,115800000.0
2009-01-20 23:26:00,71.005,71.005,70.955,70.965,48000000.0
2009-01-20 23:27:00,70.975,70.99,70.95,70.975,46400000.0
2009-01-20 23:28:00,70.975,70.975,70.965,70.965,8000000.0
2009-01-20 23:29:00,70.955,70.955,70.945,70.955,17400000.0
2009-01-20 23:30:00,70.955,70.975,70.935,70.955,27200000.0
2009-01-20 23:31:00,70.96,70.96,70.855,70.875,26600000.0
2009-01-20 23:32:00,70.89,70.91,70.855,70.885,76000000.0
2009-01-20 23:33:00,70.885,70.885,70.86,70.865,33200000.0
2009-01-20 23:34:00,70.875,70.89,70.865,70.89,28400000.0
2009-01-20 23:35:00,70.895,70.91,70.885,70.885,30000000.0
2009-01-20 23:36:00,70.875,70.905,70.87,70.885,38400000.0
2009-01-20 23:37:00,70.88,70.89,70.88,70.89,8400000.0
2009-01-20 23:38:00,70.9,70.91,70.88,70.9,26400000.0
2009-01-20 23:39:00,70.895,70.9,70.87,70.88,12000000.0
2009-01-20 23:40:00,70.885,70.885,70.85,70.865,17000000.0
2009-01-20 23:41:00,70.86,70.875,70.855,70.875,12000000.0
2009-01-20 23:42:00,70.87,70.87,70.855,70.86,16800000.0
2009-01-20 23:43:00,70.865,70.865,70.84,70.84,12000000.0
2009-01-20 23:44:00,70.845,70.845,70.815,70.83,35000000.0
2009-01-20 23:45:00,70.83,70.875,70.825,70.865,46800000.0
2009-01-20 23:46:00,70.84,70.9,70.84,70.895,19200000.0
2009-01-20 23:47:00,70.895,70.91,70.82,70.82,40400000.0
2009-01-20 23:48:00,70.84,70.84,70.79,70.815,45000000.0
2009-01-20 23:49:00,70.81,70.84,70.8,70.835,30000000.0
2009-01-20 23:50:00,70.85,70.85,70.82,70.82,26400000.0
2009-01-20 23:51:00,70.815,70.845,70.815,70.825,26400000.0
2009-01-20 23:52:00,70.825,70.87,70.825,70.87,24000000.0
2009-01-20 23:53:00,70.875,70.91,70.875,70.91,26400000.0
2009-01-20 23:54:00,70.905,70.905,70.87,70.88,18000000.0
2009-01-20 23:55:00,70.88,70.895,70.88,70.88,8400000.0
2009-01-20 23:56:00,70.87,70.89,70.87,70.89,24200000.0
2009-01-20 23:57:00,70.885,70.885,70.88,70.88,2400000.0
2009-01-20 23:58:00,70.885,70.885,70.845,70.845,12000000.0
2009-01-20 23:59:00,70.81,70.84,70.78,70.815,33600000.0
2009-01-21 00:00:00,70.84,70.86,70.84,70.86,7200000.0
2009-01-21 00:01:00,70.81,70.815,70.785,70.785,7200000.0
2009-01-21 00:02:00,70.78,70.78,70.78,70.78,1200000.0
2009-01-21 00:03:00,70.775,70.775,70.76,70.76,9600000.0
2009-01-21 00:04:00,70.765,70.77,70.735,70.755,12000000.0
2009-01-21 00:05:00,70.76,70.78,70.755,70.78,26400000.0
2009-01-21 00:06:00,70.78,70.805,70.755,70.78,38400000.0
2009-01-21 00:07:00,70.79,70.795,70.76,70.77,15600000.0
2009-01-21 00:08:00,70.785,70.785,70.77,70.78,13200000.0
2009-01-21 00:09:00,70.8,70.82,70.8,70.82,4800000.0
2009-01-21 00:10:00,70.785,70.8,70.78,70.8,15600000.0
2009-01-21 00:11:00,70.8,70.835,70.785,70.83,15600000.0
2009-01-21 00:12:00,70.825,70.845,70.825,70.845,16800000.0
2009-01-21 00:13:00,70.845,70.86,70.82,70.835,21400000.0
2009-01-21 00:14:00,70.83,70.83,70.795,70.815,8400000.0
2009-01-21 00:15:00,70.805,70.805,70.77,70.795,7200000.0
2009-01-21 00:16:00,70.75,70.795,70.75,70.795,8000000.0
2009-01-21 00:17:00,70.805,70.805,70.785,70.795,24000000.0
2009-01-21 00:18:00,70.795,70.815,70.795,70.81,14400000.0
2009-01-21 00:19:00,70.805,70.805,70.8,70.805,24000000.0
2009-01-21 00:20:00,70.805,70.81,70.785,70.805,15200000.0
2009-01-21 00:21:00,70.805,70.815,70.805,70.815,4800000.0
2009-01-21 00:22:00,70.81,70.81,70.81,70.81,3800000.0
2009-01-21 00:23:00,70.825,70.835,70.825,70.83,12400000.0
2009-01-21 00:24:00,70.845,70.845,70.835,70.835,7200000.0
2009-01-21 00:25:00,70.83,70.855,70.83,70.855,19200000.0
2009-01-21 00:26:00,70.835,70.855,70.815,70.855,53600000.0
2009-01-21 00:27:00,70.85,70.855,70.83,70.845,13600000.0
2009-01-21 00:28:00,70.855,70.855,70.835,70.855,14600000.0
2009-01-21 00:29:00,70.85,70.85,70.805,70.82,41000000.0
2009-01-21 00:30:00,70.82,70.83,70.78,70.78,63200000.0
2009-01-21 00:31:00,70.78,70.835,70.78,70.83,21000000.0
2009-01-21 00:32:00,70.825,70.83,70.82,70.83,6000000.0
2009-01-21 00:33:00,70.825,70.83,70.82,70.83,6000000.0
2009-01-21 00:34:00,70.83,70.84,70.83,70.84,14600000.0
2009-01-21 00:35:00,70.835,70.835,70.835,70.835,3600000.0
2009-01-21 00:36:00,70.835,70.835,70.835,70.835,7200000.0
2009-01-21 00:37:00,70.83,70.83,70.825,70.825,4800000.0
2009-01-21 00:38:00,70.82,70.825,70.815,70.825,10200000.0
2009-01-21 00:39:00,70.835,70.845,70.825,70.845,8600000.0
2009-01-21 00:40:00,70.845,70.845,70.845,70.845,1200000.0
2009-01-21 00:41:00,70.85,70.85,70.845,70.845,6400000.0
2009-01-21 00:42:00,70.84,70.845,70.83,70.845,22800000.0
2009-01-21 00:43:00,70.84,70.855,70.835,70.855,11800000.0
2009-01-21 00:44:00,70.855,70.86,70.845,70.85,17600000.0
2009-01-21 00:45:00,70.85,70.855,70.85,70.85,21800000.0
2009-01-21 00:46:00,70.855,70.855,70.83,70.83,12400000.0
2009-01-21 00:47:00,70.83,70.85,70.815,70.85,34200000.0
2009-01-21 00:48:00,70.835,70.845,70.825,70.825,42800000.0
2009-01-21 00:49:00,70.83,70.84,70.83,70.835,13600000.0
2009-01-21 00:50:00,70.835,70.835,70.815,70.825,47600000.0
2009-01-21 00:51:00,70.835,70.835,70.815,70.815,22800000.0
2009-01-21 00:52:00,70.82,70.82,70.82,70.82,1200000.0
2009-01-21 00:53:00,70.82,70.83,70.82,70.825,8800000.0
2009-01-21 00:54:00,70.83,70.83,70.83,70.83,3800000.0
2009-01-21 00:55:00,70.825,70.83,70.825,70.83,16800000.0
2009-01-21 00:56:00,70.83,70.85,70.825,70.84,16000000.0
2009-01-21 00:57:00,70.845,70.845,70.84,70.84,2400000.0
2009-01-21 00:58:00,70.84,70.85,70.825,70.85,29800000.0
2009-01-21 00:59:00,70.85,70.85,70.85,70.85,9000000.0
2009-01-21 01:00:00,70.85,70.87,70.85,70.865,20800000.0
2009-01-21 01:01:00,70.86,70.865,70.835,70.865,22800000.0
2009-01-21 01:02:00,70.85,70.875,70.85,70.875,9800000.0
2009-01-21 01:03:00,70.865,70.875,70.855,70.87,18200000.0
2009-01-21 01:04:00,70.86,70.87,70.86,70.865,7200000.0
2009-01-21 01:05:00,70.855,70.86,70.83,70.835,18200000.0
2009-01-21 01:06:00,70.83,70.84,70.83,70.835,22000000.0
2009-01-21 01:07:00,70.84,70.845,70.83,70.84,15600000.0
2009-01-21 01:08:00,70.845,70.85,70.835,70.835,26200000.0
2009-01-21 01:09:00,70.84,70.86,70.84,70.86,24000000.0
2009-01-21 01:10:00,70.865,70.88,70.845,70.87,32600000.0
2009-01-21 01:11:00,70.875,70.88,70.86,70.86,40000000.0
2009-01-21 01:12:00,70.86,70.88,70.86,70.87,51000000.0
2009-01-21 01:13:00,70.875,70.875,70.865,70.87,16400000.0
2009-01-21 01:14:00,70.865,70.875,70.845,70.845,15000000.0
2009-01-21 01:15:00,70.845,70.86,70.845,70.855,32000000.0
2009-01-21 01:16:00,70.855,70.87,70.81,70.83,41200000.0
2009-01-21 01:17:00,70.825,70.83,70.825,70.825,9200000.0
2009-01-21 01:18:00,70.84,70.84,70.785,70.81,57200000.0
2009-01-21 01:19:00,70.825,70.85,70.775,70.82,77200000.0
2009-01-21 01:20:00,70.825,70.83,70.81,70.825,15200000.0
2009-01-21 01:21:00,70.82,70.825,70.805,70.805,27600000.0
2009-01-21 01:22:00,70.81,70.815,70.8,70.815,12000000.0
2009-01-21 01:23:00,70.81,70.905,70.81,70.895,55200000.0
2009-01-21 01:24:00,70.905,70.905,70.885,70.885,32400000.0
2009-01-21 01:25:00,70.885,70.9,70.885,70.89,19600000.0
2009-01-21 01:26:00,70.895,70.895,70.895,70.895,4800000.0
2009-01-21 01:27:00,70.895,70.91,70.895,70.91,8400000.0
2009-01-21 01:28:00,70.905,70.91,70.905,70.91,4800000.0
2009-01-21 01:29:00,70.915,70.915,70.905,70.91,14400000.0
2009-01-21 01:30:00,70.905,70.925,70.9,70.9,30400000.0
2009-01-21 01:31:00,70.905,70.905,70.9,70.905,10800000.0
2009-01-21 01:32:00,70.9,70.915,70.9,70.905,17000000.0
2009-01-21 01:33:00,70.905,70.91,70.89,70.89,14800000.0
2009-01-21 01:34:00,70.895,70.905,70.895,70.9,10800000.0
2009-01-21 01:35:00,70.91,70.915,70.905,70.91,13200000.0
2009-01-21 01:36:00,70.92,70.935,70.92,70.935,24000000.0
2009-01-21 01:37:00,70.93,70.945,70.925,70.945,14400000.0
2009-01-21 01:38:00,70.85,70.87,70.84,70.86,6000000.0
2009-01-21 01:39:00,70.945,70.955,70.945,70.95,6000000.0
2009-01-21 01:40:00,70.94,70.945,70.935,70.94,10800000.0
2009-01-21 01:41:00,70.945,70.95,70.945,70.945,6000000.0
2009-01-21 01:42:00,70.95,70.955,70.945,70.95,15600000.0
2009-01-21 01:43:00,70.945,70.97,70.94,70.97,14400000.0
2009-01-21 01:44:00,70.975,70.98,70.935,70.945,21600000.0
2009-01-21 01:45:00,70.94,70.945,70.94,70.945,2400000.0
2009-01-21 01:46:00,70.94,70.96,70.925,70.955,24000000.0
2009-01-21 01:47:00,70.96,70.96,70.95,70.955,9600000.0
2009-01-21 01:48:00,70.96,70.965,70.96,70.965,3600000.0
2009-01-21 01:49:00,70.97,71.015,70.97,71.015,19200000.0
2009-01-21 01:50:00,71.01,71.01,70.98,70.985,15600000.0
2009-01-21 01:51:00,70.985,70.99,70.985,70.99,3600000.0
2009-01-21 01:52:00,70.985,70.995,70.98,70.995,6000000.0
2009-01-21 01:53:00,70.995,70.995,70.975,70.975,15600000.0
2009-01-21 01:54:00,70.97,70.975,70.96,70.96,25200000.0
2009-01-21 01:55:00,70.92,70.95,70.92,70.945,37800000.0
2009-01-21 01:56:00,70.97,70.98,70.96,70.97,14600000.0
2009-01-21 01:57:00,70.945,70.945,70.93,70.935,14600000.0
2009-01-21 01:58:00,70.935,70.965,70.935,70.95,26400000.0
2009-01-21 01:59:00,70.93,70.93,70.93,70.93,1600000.0
2009-01-21 02:00:00,70.945,70.965,70.92,70.965,13600000.0
2009-01-21 02:01:00,70.97,70.99,70.965,70.985,8400000.0
2009-01-21 02:02:00,70.98,70.99,70.98,70.99,3600000.0
2009-01-21 02:03:00,70.98,70.98,70.94,70.95,19200000.0
2009-01-21 02:04:00,70.95,70.96,70.94,70.96,22800000.0
2009-01-21 02:05:00,70.96,70.965,70.95,70.96,13200000.0
2009-01-21 02:06:00,70.96,70.965,70.945,70.945,12000000.0
2009-01-21 02:07:00,70.945,70.945,70.925,70.93,18000000.0
2009-01-21 02:08:00,70.935,70.94,70.92,70.93,18400000.0
2009-01-21 02:09:00,70.925,70.925,70.895,70.92,48000000.0
2009-01-21 02:10:00,70.92,70.93,70.915,70.92,48800000.0
2009-01-21 02:11:00,70.91,70.91,70.905,70.91,31200000.0
2009-01-21 02:12:00,70.905,70.91,70.895,70.895,18000000.0
2009-01-21 02:13:00,70.9,70.92,70.89,70.905,50400000.0
2009-01-21 02:14:00,70.91,70.915,70.91,70.91,23000000.0
2009-01-21 02:15:00,70.905,70.91,70.89,70.9,56600000.0
2009-01-21 02:16:00,70.905,70.92,70.895,70.895,48000000.0
2009-01-21 02:17:00,70.9,70.91,70.895,70.905,42800000.0
2009-01-21 02:18:00,70.895,70.91,70.89,70.9,43000000.0
2009-01-21 02:19:00,70.885,70.89,70.83,70.855,55200000.0
2009-01-21 02:20:00,70.86,70.87,70.845,70.865,46600000.0
2009-01-21 02:21:00,70.87,70.87,70.855,70.865,16000000.0
2009-01-21 02:22:00,70.87,70.875,70.865,70.87,33800000.0
2009-01-21 02:23:00,70.865,70.87,70.85,70.85,26000000.0
2009-01-21 02:24:00,70.845,70.87,70.845,70.865,55000000.0
2009-01-21 02:25:00,70.87,70.87,70.855,70.86,21600000.0
2009-01-21 02:26:00,70.865,70.88,70.865,70.88,55800000.0
2009-01-21 02:27:00,70.875,70.88,70.87,70.87,10600000.0
2009-01-21 02:28:00,70.87,70.87,70.865,70.87,7800000.0
2009-01-21 02:29:00,70.87,70.87,70.835,70.85,82200000.0
2009-01-21 02:30:00,70.845,70.865,70.835,70.835,81600000.0
2009-01-21 02:31:00,70.84,70.84,70.825,70.835,57200000.0
2009-01-21 02:32:00,70.835,70.85,70.825,70.845,72200000.0
2009-01-21 02:33:00,70.85,70.855,70.84,70.845,33000000.0
2009-01-21 02:34:00,70.85,70.87,70.84,70.855,80000000.0
2009-01-21 02:35:00,70.86,70.87,70.845,70.85,54000000.0
2009-01-21 02:36:00,70.845,70.86,70.845,70.855,31800000.0
2009-01-21 02:37:00,70.86,70.865,70.845,70.845,37600000.0
2009-01-21 02:38:00,70.845,70.865,70.845,70.865,16600000.0
2009-01-21 02:39:00,70.865,70.875,70.865,70.865,11600000.0
2009-01-21 02:40:00,70.875,70.88,70.865,70.87,33600000.0
2009-01-21 02:41:00,70.875,70.895,70.875,70.895,16400000.0
2009-01-21 02:42:00,70.89,70.92,70.885,70.915,61600000.0
2009-01-21 02:43:00,70.91,70.935,70.89,70.93,101400000.0
2009-01-21 02:44:00,70.94,70.94,70.925,70.935,20400000.0
2009-01-21 02:45:00,70.935,70.995,70.935,70.975,84000000.0
2009-01-21 02:46:00,70.97,70.995,70.96,70.985,50600000.0
2009-01-21 02:47:00,70.985,71.02,70.985,71.005,19200000.0
2009-01-21 02:48:00,71.0,71.03,70.995,71.02,37600000.0
2009-01-21 02:49:00,71.02,71.02,70.935,70.965,59600000.0
2009-01-21 02:50:00,70.97,70.97,70.95,70.965,34600000.0
2009-01-21 02:51:00,70.97,71.03,70.97,71.02,39800000.0
2009-01-21 02:52:00,71.01,71.035,71.0,71.035,31400000.0
2009-01-21 02:53:00,71.035,71.045,71.0,71.0,55400000.0
2009-01-21 02:54:00,71.005,71.005,70.96,70.99,62000000.0
2009-01-21 02:55:00,70.995,71.005,70.98,70.99,38400000.0
2009-01-21 02:56:00,70.985,70.99,70.965,70.975,57200000.0
2009-01-21 02:57:00,70.975,71.01,70.965,71.005,42800000.0
2009-01-21 02:58:00,71.01,71.015,70.955,70.965,109800000.0
2009-01-21 02:59:00,70.96,70.97,70.935,70.96,79800000.0
2009-01-21 03:00:00,70.96,70.975,70.955,70.965,36600000.0
2009-01-21 03:01:00,70.965,70.97,70.945,70.955,46800000.0
2009-01-21 03:02:00,70.96,70.98,70.955,70.965,74000000.0
2009-01-21 03:03:00,70.965,70.97,70.96,70.97,25200000.0
2009-01-21 03:04:00,70.97,70.97,70.955,70.955,27200000.0
2009-01-21 03:05:00,70.945,70.96,70.94,70.945,33600000.0
2009-01-21 03:06:00,70.945,70.98,70.945,70.98,46600000.0
2009-01-21 03:07:00,70.975,70.995,70.965,70.995,61400000.0
2009-01-21 03:08:00,70.99,71.005,70.99,71.0,65400000.0
2009-01-21 03:09:00,71.005,71.015,71.005,71.01,8400000.0
2009-01-21 03:10:00,71.015,71.015,71.0,71.005,26800000.0
2009-01-21 03:11:00,71.005,71.005,71.0,71.005,17200000.0
2009-01-21 03:12:00,71.005,71.01,70.98,70.985,22200000.0
2009-01-21 03:13:00,70.98,70.985,70.945,70.955,41000000.0
2009-01-21 03:14:00,70.96,70.97,70.95,70.96,43400000.0
2009-01-21 03:15:00,70.96,70.96,70.96,70.96,7200000.0
2009-01-21 03:16:00,70.965,70.995,70.965,70.985,36600000.0
2009-01-21 03:17:00,70.985,70.995,70.965,70.965,121000000.0
2009-01-21 03:18:00,70.975,70.995,70.965,70.99,97000000.0
2009-01-21 03:19:00,70.985,71.02,70.97,70.985,53200000.0
2009-01-21 03:20:00,70.98,71.005,70.98,71.005,25600000.0
2009-01-21 03:21:00,70.995,70.995,70.985,70.99,12200000.0
2009-01-21 03:22:00,70.995,71.0,70.99,70.995,13600000.0
2009-01-21 03:23:00,71.005,71.02,71.0,71.02,13200000.0
2009-01-21 03:24:00,71.015,71.03,71.015,71.025,13200000.0
2009-01-21 03:25:00,71.025,71.025,71.01,71.02,13200000.0
2009-01-21 03:26:00,71.025,71.025,71.015,71.02,6000000.0
2009-01-21 03:27:00,71.02,71.02,70.995,70.995,19200000.0
2009-01-21 03:28:00,70.995,71.005,70.995,71.0,9600000.0
2009-01-21 03:29:00,71.005,71.015,70.995,71.015,7200000.0
2009-01-21 03:30:00,71.015,71.025,70.99,71.0,23600000.0
2009-01-21 03:31:00,71.0,71.0,70.995,71.0,8400000.0
2009-01-21 03:32:00,70.995,71.0,70.99,70.99,13600000.0
2009-01-21 03:33:00,70.99,71.005,70.965,70.995,30600000.0
2009-01-21 03:34:00,70.995,71.005,70.985,70.995,25600000.0
2009-01-21 03:35:00,71.0,71.03,70.995,71.03,38400000.0
2009-01-21 03:36:00,71.025,71.045,71.025,71.045,21600000.0
2009-01-21 03:37:00,71.035,71.04,71.035,71.04,4400000.0
2009-01-21 03:38:00,71.045,71.045,71.015,71.015,9000000.0
2009-01-21 03:39:00,71.03,71.045,71.03,71.04,8400000.0
2009-01-21 03:40:00,71.04,71.04,71.02,71.03,14000000.0
2009-01-21 03:41:00,71.035,71.045,71.03,71.04,15600000.0
2009-01-21 03:42:00,71.045,71.05,71.04,71.045,14400000.0
2009-01-21 03:43:00,71.045,71.045,71.035,71.035,11600000.0
2009-01-21 03:44:00,71.045,71.05,71.04,71.045,6000000.0
2009-01-21 03:45:00,71.04,71.045,71.035,71.035,16800000.0
2009-01-21 03:46:00,71.04,71.05,71.04,71.05,3600000.0
2009-01-21 03:47:00,71.055,71.085,71.055,71.085,10800000.0
2009-01-21 03:48:00,71.09,71.09,71.07,71.085,13200000.0
2009-01-21 03:49:00,71.09,71.09,71.08,71.08,14400000.0
2009-01-21 03:50:00,71.075,71.09,71.07,71.09,19200000.0
2009-01-21 03:51:00,71.085,71.085,71.065,71.08,32400000.0
2009-01-21 03:52:00,71.08,71.095,71.075,71.095,27600000.0
2009-01-21 03:53:00,71.1,71.1,71.095,71.095,13200000.0
2009-01-21 03:54:00,71.095,71.105,71.095,71.105,8400000.0
2009-01-21 03:55:00,71.11,71.12,71.105,71.11,19200000.0
2009-01-21 03:56:00,71.115,71.175,71.11,71.17,90800000.0
2009-01-21 03:57:00,71.17,71.235,71.155,71.225,133200000.0
2009-01-21 03:58:00,71.225,71.255,71.21,71.22,63400000.0
2009-01-21 03:59:00,71.22,71.22,71.17,71.2,25200000.0
2009-01-21 04:00:00,71.2,71.2,71.175,71.175,18000000.0
2009-01-21 04:01:00,71.175,71.18,71.175,71.175,13200000.0
2009-01-21 04:02:00,71.185,71.205,71.165,71.185,46200000.0
2009-01-21 04:03:00,71.18,71.185,71.175,71.175,9600000.0
2009-01-21 04:04:00,71.175,71.23,71.165,71.21,81600000.0
2009-01-21 04:05:00,71.215,71.26,71.21,71.255,30000000.0
2009-01-21 04:06:00,71.26,71.265,71.25,71.26,19200000.0
2009-01-21 04:07:00,71.265,71.305,71.23,71.305,49200000.0
2009-01-21 04:08:00,71.305,71.305,71.27,71.295,24200000.0
2009-01-21 04:09:00,71.29,71.305,71.29,71.3,10800000.0
2009-01-21 04:10:00,71.295,71.295,71.295,71.295,1200000.0
2009-01-21 04:11:00,71.295,71.31,71.28,71.305,18000000.0
2009-01-21 04:12:00,71.31,71.35,71.305,71.35,28800000.0
2009-01-21 04:13:00,71.345,71.36,71.325,71.33,33600000.0
2009-01-21 04:14:00,71.325,71.335,71.31,71.33,33800000.0
2009-01-21 04:15:00,71.345,71.35,71.34,71.34,13200000.0
2009-01-21 04:16:00,71.34,71.34,71.32,71.32,24400000.0
2009-01-21 04:17:00,71.325,71.335,71.32,71.335,18400000.0
2009-01-21 04:18:00,71.33,71.335,71.315,71.32,36200000.0
2009-01-21 04:19:00,71.32,71.325,71.32,71.32,6000000.0
2009-01-21 04:20:00,71.315,71.33,71.315,71.33,4800000.0
2009-01-21 04:21:00,71.33,71.33,71.31,71.31,26400000.0
2009-01-21 04:22:00,71.305,71.315,71.28,71.28,26400000.0
2009-01-21 04:23:00,71.275,71.29,71.275,71.29,14400000.0
2009-01-21 04:24:00,71.295,71.305,71.295,71.305,9600000.0
2009-01-21 04:25:00,71.3,71.305,71.28,71.28,8800000.0
2009-01-21 04:26:00,71.29,71.305,71.285,71.305,7200000.0
2009-01-21 04:27:00,71.31,71.315,71.31,71.31,4800000.0
2009-01-21 04:28:00,71.31,71.315,71.295,71.295,6000000.0
2009-01-21 04:29:00,71.29,71.295,71.285,71.285,13400000.0
2009-01-21 04:30:00,71.295,71.295,71.29,71.29,4800000.0
2009-01-21 04:31:00,71.295,71.315,71.29,71.315,15600000.0
2009-01-21 04:32:00,71.315,71.345,71.315,71.335,26400000.0
2009-01-21 04:33:00,71.345,71.39,71.345,71.355,39800000.0
2009-01-21 04:34:00,71.36,71.375,71.325,71.325,26600000.0
2009-01-21 04:35:00,71.32,71.33,71.315,71.33,4800000.0
2009-01-21 04:36:00,71.335,71.345,71.335,71.34,7200000.0
2009-01-21 04:37:00,71.32,71.32,71.295,71.295,23000000.0
2009-01-21 04:38:00,71.29,71.32,71.29,71.32,24400000.0
2009-01-21 04:39:00,71.315,71.32,71.315,71.315,3600000.0
2009-01-21 04:40:00,71.32,71.325,71.315,71.325,4800000.0
2009-01-21 04:41:00,71.325,71.34,71.32,71.34,31600000.0
2009-01-21 04:42:00,71.335,71.335,71.335,71.335,1200000.0
2009-01-21 04:43:00,71.34,71.355,71.325,71.355,17800000.0
2009-01-21 04:44:00,71.36,71.36,71.35,71.35,6000000.0
2009-01-21 04:45:00,71.345,71.355,71.345,71.355,6000000.0
2009-01-21 04:46:00,71.35,71.36,71.34,71.355,29000000.0
2009-01-21 04:47:00,71.365,71.365,71.355,71.355,6200000.0
2009-01-21 04:48:00,71.36,71.37,71.36,71.365,4800000.0
2009-01-21 04:49:00,71.37,71.375,71.36,71.375,11000000.0
2009-01-21 04:50:00,71.38,71.385,71.375,71.38,6000000.0
2009-01-21 04:51:00,71.38,71.415,71.38,71.415,19200000.0
2009-01-21 04:52:00,71.415,71.42,71.395,71.4,41800000.0
2009-01-21 04:53:00,71.395,71.41,71.395,71.405,22400000.0
2009-01-21 04:54:00,71.4,71.415,71.4,71.405,22400000.0
2009-01-21 04:55:00,71.4,71.435,71.4,71.435,79000000.0
2009-01-21 04:56:00,71.435,71.435,71.395,71.4,47600000.0
2009-01-21 04:57:00,71.4,71.4,71.34,71.355,70800000.0
2009-01-21 04:58:00,71.355,71.365,71.345,71.355,27400000.0
2009-01-21 04:59:00,71.355,71.385,71.35,71.375,32000000.0
2009-01-21 05:00:00,71.38,71.38,71.345,71.35,37800000.0
2009-01-21 05:01:00,71.355,71.375,71.345,71.375,84400000.0
2009-01-21 05:02:00,71.365,71.375,71.35,71.355,37800000.0
2009-01-21 05:03:00,71.35,71.36,71.345,71.36,10800000.0
2009-01-21 05:04:00,71.36,71.365,71.325,71.335,48600000.0
2009-01-21 05:05:00,71.33,71.33,71.32,71.32,20800000.0
2009-01-21 05:06:00,71.325,71.345,71.32,71.34,26600000.0
2009-01-21 05:07:00,71.325,71.35,71.325,71.35,8600000.0
2009-01-21 05:08:00,71.355,71.355,71.34,71.34,9800000.0
2009-01-21 05:09:00,71.33,71.34,71.325,71.325,12200000.0
2009-01-21 05:10:00,71.325,71.34,71.325,71.34,19000000.0
2009-01-21 05:11:00,71.34,71.34,71.335,71.34,14000000.0
2009-01-21 05:12:00,71.345,71.35,71.335,71.335,10600000.0
2009-01-21 05:13:00,71.355,71.38,71.345,71.38,17600000.0
2009-01-21 05:14:00,71.375,71.395,71.345,71.385,90000000.0
2009-01-21 05:15:00,71.395,71.395,71.345,71.395,56800000.0
2009-01-21 05:16:00,71.395,71.405,71.37,71.385,40800000.0
2009-01-21 05:17:00,71.38,71.385,71.365,71.365,22800000.0
2009-01-21 05:18:00,71.37,71.405,71.37,71.405,16800000.0
2009-01-21 05:19:00,71.4,71.43,71.395,71.415,26600000.0
2009-01-21 05:20:00,71.415,71.415,71.4,71.405,6000000.0
2009-01-21 05:21:00,71.41,71.415,71.41,71.415,2400000.0
2009-01-21 05:22:00,71.41,71.41,71.4,71.4,6000000.0
2009-01-21 05:23:00,71.4,71.405,71.325,71.345,31600000.0
2009-01-21 05:24:00,71.36,71.415,71.36,71.415,23200000.0
2009-01-21 05:25:00,71.43,71.43,71.4,71.4,13200000.0
2009-01-21 05:26:00,71.41,71.435,71.41,71.435,10800000.0
2009-01-21 05:27:00,71.435,71.435,71.415,71.415,8400000.0
2009-01-21 05:28:00,71.41,71.425,71.41,71.415,12000000.0
2009-01-21 05:29:00,71.42,71.42,71.395,71.41,11400000.0
2009-01-21 05:30:00,71.405,71.415,71.39,71.41,28400000.0
2009-01-21 05:31:00,71.4,71.41,71.39,71.395,14600000.0
2009-01-21 05:32:00,71.39,71.445,71.385,71.42,30600000.0
2009-01-21 05:33:00,71.405,71.41,71.4,71.405,8800000.0
2009-01-21 05:34:00,71.4,71.4,71.395,71.395,5000000.0
2009-01-21 05:35:00,71.395,71.445,71.395,71.435,18600000.0
2009-01-21 05:36:00,71.45,71.46,71.44,71.455,12000000.0
2009-01-21 05:37:00,71.46,71.46,71.415,71.425,29200000.0
2009-01-21 05:38:00,71.43,71.43,71.43,71.43,9600000.0
2009-01-21 05:39:00,71.43,71.43,71.43,71.43,4800000.0
2009-01-21 05:40:00,71.42,71.42,71.42,71.42,12800000.0
2009-01-21 05:41:00,71.42,71.42,71.37,71.37,42600000.0
2009-01-21 05:42:00,71.375,71.375,71.365,71.365,14600000.0
2009-01-21 05:43:00,71.355,71.36,71.355,71.36,14400000.0
2009-01-21 05:44:00,71.355,71.375,71.355,71.36,14400000.0
2009-01-21 05:45:00,71.36,71.375,71.36,71.37,18000000.0
2009-01-21 05:46:00,71.375,71.375,71.345,71.355,26200000.0
2009-01-21 05:47:00,71.36,71.365,71.36,71.365,2400000.0
2009-01-21 05:48:00,71.365,71.38,71.365,71.37,13200000.0
2009-01-21 05:49:00,71.36,71.375,71.36,71.36,11400000.0
2009-01-21 05:50:00,71.36,71.36,71.36,71.36,13200000.0
2009-01-21 05:51:00,71.36,71.36,71.36,71.36,27000000.0
2009-01-21 05:52:00,71.365,71.39,71.355,71.39,28400000.0
2009-01-21 05:53:00,71.4,71.4,71.39,71.39,7200000.0
2009-01-21 05:54:00,71.385,71.39,71.385,71.39,7200000.0
2009-01-21 05:55:00,71.39,71.4,71.385,71.39,15600000.0
2009-01-21 05:56:00,71.39,71.395,71.37,71.385,24600000.0
2009-01-21 05:57:00,71.39,71.39,71.385,71.385,4800000.0
2009-01-21 05:58:00,71.39,71.39,71.385,71.385,2400000.0
2009-01-21 05:59:00,71.04,71.06,71.04,71.06,12000000.0
2009-01-21 06:00:00,71.38,71.39,71.375,71.39,12000000.0
2009-01-21 06:01:00,71.395,71.395,71.37,71.37,30000000.0
2009-01-21 06:02:00,71.375,71.375,71.37,71.37,3600000.0
2009-01-21 06:03:00,71.13,71.13,71.08,71.08,2400000.0
2009-01-21 06:04:00,71.365,71.37,71.365,71.37,2400000.0
2009-01-21 06:05:00,71.37,71.375,71.37,71.37,7200000.0
2009-01-21 06:06:00,71.365,71.375,71.365,71.365,8400000.0
2009-01-21 06:07:00,71.36,71.365,71.36,71.365,4800000.0
2009-01-21 06:08:00,71.365,71.39,71.345,71.345,34600000.0
2009-01-21 06:09:00,71.34,71.345,71.335,71.34,44400000.0
2009-01-21 06:10:00,71.345,71.345,71.33,71.33,10800000.0
2009-01-21 06:11:00,71.325,71.34,71.325,71.34,15600000.0
2009-01-21 06:12:00,71.34,71.34,71.34,71.34,1600000.0
2009-01-21 06:13:00,71.34,71.34,71.32,71.32,20400000.0
2009-01-21 06:14:00,71.325,71.33,71.325,71.325,38400000.0
2009-01-21 06:15:00,71.325,71.33,71.325,71.33,9600000.0
2009-01-21 06:16:00,71.34,71.34,71.335,71.34,14200000.0
2009-01-21 06:17:00,71.33,71.335,71.325,71.335,22000000.0
2009-01-21 06:18:00,71.33,71.34,71.33,71.34,39000000.0
2009-01-21 06:19:00,71.34,71.34,71.335,71.34,26400000.0
2009-01-21 06:20:00,71.34,71.34,71.32,71.325,55000000.0
2009-01-21 06:21:00,71.33,71.33,71.32,71.325,21000000.0
2009-01-21 06:22:00,71.325,71.355,71.325,71.35,21600000.0
2009-01-21 06:23:00,71.36,71.365,71.35,71.35,27800000.0
2009-01-21 06:24:00,71.35,71.355,71.345,71.355,14800000.0
2009-01-21 06:25:00,71.35,71.35,71.315,71.345,22600000.0
2009-01-21 06:26:00,71.34,71.36,71.34,71.355,8600000.0
2009-01-21 06:27:00,71.36,71.36,71.36,71.36,3600000.0
2009-01-21 06:28:00,71.365,71.38,71.36,71.38,13200000.0
2009-01-21 06:29:00,71.37,71.39,71.365,71.38,21000000.0
2009-01-21 06:30:00,71.385,71.385,71.34,71.38,36000000.0
2009-01-21 06:31:00,71.385,71.395,71.36,71.36,17200000.0
2009-01-21 06:32:00,71.36,71.36,71.34,71.345,35800000.0
2009-01-21 06:33:00,71.345,71.345,71.33,71.34,29800000.0
2009-01-21 06:34:00,71.34,71.34,71.325,71.33,28200000.0
2009-01-21 06:35:00,71.325,71.365,71.325,71.33,134200000.0
2009-01-21 06:36:00,71.325,71.335,71.325,71.33,11400000.0
2009-01-21 06:37:00,71.325,71.33,71.325,71.33,5200000.0
2009-01-21 06:38:00,71.33,71.34,71.32,71.34,17000000.0
2009-01-21 06:39:00,71.33,71.345,71.32,71.32,51800000.0
2009-01-21 06:40:00,71.32,71.33,71.315,71.325,49800000.0
2009-01-21 06:41:00,71.33,71.345,71.315,71.325,43600000.0
2009-01-21 06:42:00,71.32,71.325,71.32,71.325,5000000.0
2009-01-21 06:43:00,71.325,71.335,71.325,71.33,21400000.0
2009-01-21 06:44:00,71.325,71.325,71.3,71.3,9800000.0
2009-01-21 06:45:00,71.31,71.31,71.28,71.28,38400000.0
2009-01-21 06:46:00,71.28,71.28,71.24,71.24,18600000.0
2009-01-21 06:47:00,71.235,71.235,71.14,71.14,56800000.0
2009-01-21 06:48:00,71.14,71.16,71.06,71.125,101200000.0
2009-01-21 06:49:00,71.12,71.135,71.105,71.135,28800000.0
2009-01-21 06:50:00,71.135,71.145,71.07,71.07,22800000.0
2009-01-21 06:51:00,71.075,71.09,71.075,71.09,25200000.0
2009-01-21 06:52:00,71.09,71.095,71.085,71.095,67600000.0
2009-01-21 06:53:00,71.095,71.11,71.075,71.075,105600000.0
2009-01-21 06:54:00,71.07,71.085,71.07,71.085,32400000.0
2009-01-21 06:55:00,71.085,71.09,71.075,71.09,24400000.0
2009-01-21 06:56:00,71.08,71.085,71.065,71.065,15800000.0
2009-01-21 06:57:00,71.06,71.06,71.045,71.055,15800000.0
2009-01-21 06:58:00,71.05,71.06,71.05,71.06,3600000.0
2009-01-21 06:59:00,71.055,71.09,71.055,71.085,16800000.0
2009-01-21 07:00:00,71.08,71.095,71.075,71.095,18000000.0
2009-01-21 07:01:00,71.09,71.095,71.08,71.095,14400000.0
2009-01-21 07:02:00,71.1,71.18,71.1,71.135,57400000.0
2009-01-21 07:03:00,71.135,71.135,71.06,71.06,20600000.0
2009-01-21 07:04:00,71.07,71.11,71.07,71.105,20200000.0
2009-01-21 07:05:00,71.115,71.125,71.115,71.125,3600000.0
2009-01-21 07:06:00,71.12,71.125,71.12,71.125,8400000.0
2009-01-21 07:07:00,71.13,71.13,71.125,71.125,6000000.0
2009-01-21 07:08:00,71.14,71.14,71.125,71.125,2400000.0
2009-01-21 07:09:00,71.115,71.125,71.115,71.115,4800000.0
2009-01-21 07:10:00,71.11,71.115,71.11,71.115,9000000.0
2009-01-21 07:11:00,71.12,71.12,71.12,71.12,1200000.0
2009-01-21 07:12:00,71.13,71.135,71.13,71.135,2400000.0
2009-01-21 07:13:00,71.13,71.145,71.13,71.145,16000000.0
2009-01-21 07:14:00,71.14,71.145,71.115,71.115,42600000.0
2009-01-21 07:15:00,71.115,71.115,71.1,71.1,19200000.0
2009-01-21 07:16:00,71.1,71.16,71.1,71.155,34600000.0
2009-01-21 07:17:00,71.15,71.15,71.145,71.15,12000000.0
2009-01-21 07:18:00,71.155,71.16,71.15,71.16,15600000.0
2009-01-21 07:19:00,71.16,71.16,71.15,71.15,24000000.0
2009-01-21 07:20:00,71.15,71.175,71.145,71.175,18400000.0
2009-01-21 07:21:00,71.16,71.16,71.145,71.155,23800000.0
2009-01-21 07:22:00,71.16,71.17,71.155,71.16,23800000.0
2009-01-21 07:23:00,71.165,71.165,71.155,71.155,11000000.0
2009-01-21 07:24:00,71.15,71.16,71.15,71.155,12400000.0
2009-01-21 07:25:00,71.15,71.15,71.145,71.145,12200000.0
2009-01-21 07:26:00,71.14,71.145,71.14,71.145,13800000.0
2009-01-21 07:27:00,71.15,71.16,71.145,71.155,14000000.0
2009-01-21 07:28:00,71.155,71.19,71.155,71.19,32200000.0
2009-01-21 07:29:00,71.19,71.21,71.19,71.21,15600000.0
2009-01-21 07:30:00,71.205,71.21,71.19,71.195,16000000.0
2009-01-21 07:31:00,71.19,71.195,71.17,71.17,12600000.0
2009-01-21 07:32:00,71.17,71.21,71.17,71.21,7400000.0
2009-01-21 07:33:00,71.2,71.205,71.17,71.17,8600000.0
2009-01-21 07:34:00,71.17,71.17,71.17,71.17,2600000.0
2009-01-21 07:35:00,71.175,71.205,71.175,71.205,7200000.0
2009-01-21 07:36:00,71.2,71.2,71.19,71.19,4800000.0
2009-01-21 07:37:00,71.185,71.19,71.145,71.18,24200000.0
2009-01-21 07:38:00,71.18,71.185,71.18,71.18,10800000.0
2009-01-21 07:39:00,71.18,71.185,71.18,71.185,6000000.0
2009-01-21 07:40:00,71.185,71.19,71.185,71.185,3600000.0
2009-01-21 07:41:00,71.19,71.195,71.19,71.19,6000000.0
2009-01-21 07:42:00,71.185,71.195,71.185,71.19,10800000.0
2009-01-21 07:43:00,71.19,71.195,71.19,71.195,6000000.0
2009-01-21 07:44:00,71.195,71.215,71.195,71.21,3600000.0
2009-01-21 07:45:00,71.205,71.21,71.205,71.21,2400000.0
2009-01-21 07:46:00,71.215,71.235,71.215,71.23,57800000.0
2009-01-21 07:47:00,71.23,71.24,71.205,71.22,58600000.0
2009-01-21 07:48:00,71.225,71.23,71.21,71.22,86600000.0
2009-01-21 07:49:00,71.22,71.23,71.22,71.23,24800000.0
2009-01-21 07:50:00,71.23,71.255,71.22,71.25,52200000.0
2009-01-21 07:51:00,71.25,71.29,71.245,71.29,23000000.0
2009-01-21 07:52:00,71.295,71.295,71.245,71.265,8600000.0
2009-01-21 07:53:00,71.26,71.295,71.24,71.25,28000000.0
2009-01-21 07:54:00,71.255,71.27,71.25,71.255,28800000.0
2009-01-21 07:55:00,71.26,71.26,71.24,71.24,49800000.0
2009-01-21 07:56:00,71.235,71.275,71.22,71.275,32000000.0
2009-01-21 07:57:00,71.275,71.275,71.27,71.275,9600000.0
2009-01-21 07:58:00,71.27,71.305,71.27,71.305,59200000.0
2009-01-21 07:59:00,71.305,71.31,71.26,71.26,116600000.0
2009-01-21 08:00:00,71.26,71.26,71.24,71.245,139000000.0
2009-01-21 08:01:00,71.25,71.28,71.25,71.28,176200000.0
2009-01-21 08:02:00,71.275,71.28,71.265,71.27,22600000.0
2009-01-21 08:03:00,71.27,71.275,71.27,71.275,2400000.0
2009-01-21 08:04:00,71.265,71.265,71.255,71.26,13200000.0
2009-01-21 08:05:00,71.265,71.27,71.255,71.255,11800000.0
2009-01-21 08:06:00,71.25,71.265,71.245,71.255,34200000.0
2009-01-21 08:07:00,71.26,71.265,71.24,71.245,21400000.0
2009-01-21 08:08:00,71.24,71.265,71.24,71.255,23200000.0
2009-01-21 08:09:00,71.25,71.25,71.245,71.245,18400000.0
2009-01-21 08:10:00,71.235,71.25,71.235,71.25,15600000.0
2009-01-21 08:11:00,71.245,71.25,71.24,71.25,40400000.0
2009-01-21 08:12:00,71.25,71.25,71.235,71.245,14800000.0
2009-01-21 08:13:00,71.25,71.25,71.215,71.215,50400000.0
2009-01-21 08:14:00,71.215,71.215,71.18,71.215,54000000.0
2009-01-21 08:15:00,71.21,71.22,71.185,71.19,24800000.0
2009-01-21 08:16:00,71.19,71.19,71.17,71.17,85400000.0
2009-01-21 08:17:00,71.175,71.175,71.06,71.07,60800000.0
2009-01-21 08:18:00,71.065,71.085,71.06,71.075,80000000.0
2009-01-21 08:19:00,71.075,71.12,71.075,71.115,66800000.0
2009-01-21 08:20:00,71.11,71.135,71.1,71.11,52400000.0
2009-01-21 08:21:00,71.11,71.13,71.095,71.13,67800000.0
2009-01-21 08:22:00,71.125,71.15,71.12,71.15,17600000.0
2009-01-21 08:23:00,71.155,71.165,71.13,71.13,18000000.0
2009-01-21 08:24:00,71.125,71.135,71.125,71.13,43400000.0
2009-01-21 08:25:00,71.13,71.16,71.13,71.16,13400000.0
2009-01-21 08:26:00,71.17,71.175,71.13,71.145,57400000.0
2009-01-21 08:27:00,71.15,71.15,71.125,71.125,25400000.0
2009-01-21 08:28:00,71.12,71.15,71.11,71.115,61400000.0
2009-01-21 08:29:00,71.11,71.12,71.105,71.115,51000000.0
2009-01-21 08:30:00,71.115,71.14,71.1,71.14,66600000.0
2009-01-21 08:31:00,71.135,71.135,71.105,71.105,26800000.0
2009-01-21 08:32:00,71.105,71.105,71.055,71.065,53400000.0
2009-01-21 08:33:00,71.055,71.06,71.035,71.05,38600000.0
2009-01-21 08:34:00,71.04,71.04,70.97,71.015,70800000.0
2009-01-21 08:35:00,71.015,71.03,70.995,71.02,29400000.0
2009-01-21 08:36:00,71.05,71.05,71.015,71.045,29200000.0
2009-01-21 08:37:00,71.045,71.055,71.04,71.045,52200000.0
2009-01-21 08:38:00,71.045,71.05,71.04,71.045,42400000.0
2009-01-21 08:39:00,71.05,71.06,71.045,71.06,44400000.0
2009-01-21 08:40:00,71.06,71.06,71.035,71.04,43200000.0
2009-01-21 08:41:00,71.04,71.06,70.985,71.06,101600000.0
2009-01-21 08:42:00,71.06,71.06,71.045,71.045,30600000.0
2009-01-21 08:43:00,71.045,71.08,71.045,71.075,52800000.0
2009-01-21 08:44:00,71.065,71.07,71.065,71.07,4800000.0
2009-01-21 08:45:00,71.06,71.07,70.99,71.01,67800000.0
2009-01-21 08:46:00,71.005,71.005,70.98,70.98,45200000.0
2009-01-21 08:47:00,70.98,70.995,70.97,70.97,23800000.0
2009-01-21 08:48:00,70.97,70.97,70.885,70.9,112200000.0
2009-01-21 08:49:00,70.885,70.91,70.87,70.91,88600000.0
2009-01-21 08:50:00,70.895,70.91,70.815,70.84,116800000.0
2009-01-21 08:51:00,70.84,70.865,70.83,70.835,42000000.0
2009-01-21 08:52:00,70.835,70.84,70.815,70.825,16800000.0
2009-01-21 08:53:00,70.835,70.88,70.835,70.845,40600000.0
2009-01-21 08:54:00,70.84,70.845,70.825,70.845,46000000.0
2009-01-21 08:55:00,70.85,70.935,70.84,70.895,33400000.0
2009-01-21 08:56:00,70.88,70.94,70.88,70.94,21600000.0
2009-01-21 08:57:00,70.945,70.955,70.885,70.895,115000000.0
2009-01-21 08:58:00,70.895,70.94,70.86,70.87,133800000.0
2009-01-21 08:59:00,70.87,70.875,70.855,70.87,99200000.0
2009-01-21 09:00:00,70.865,70.87,70.825,70.845,67600000.0
2009-01-21 09:01:00,70.84,70.85,70.805,70.805,65400000.0
2009-01-21 09:02:00,70.81,70.825,70.805,70.82,45800000.0
2009-01-21 09:03:00,70.83,70.89,70.83,70.89,57000000.0
2009-01-21 09:04:00,70.885,70.915,70.87,70.895,61800000.0
2009-01-21 09:05:00,70.9,70.91,70.89,70.905,96800000.0
2009-01-21 09:06:00,70.905,70.905,70.895,70.9,45000000.0
2009-01-21 09:07:00,70.9,70.91,70.9,70.91,39400000.0
2009-01-21 09:08:00,70.91,70.915,70.895,70.915,73000000.0
2009-01-21 09:09:00,70.91,70.925,70.91,70.925,48000000.0
2009-01-21 09:10:00,70.915,70.93,70.915,70.92,45600000.0
2009-01-21 09:11:00,70.915,70.915,70.905,70.91,18000000.0
2009-01-21 09:12:00,70.91,70.915,70.895,70.905,35400000.0
2009-01-21 09:13:00,70.905,70.915,70.895,70.895,81400000.0
2009-01-21 09:14:00,70.895,70.945,70.885,70.91,83800000.0
2009-01-21 09:15:00,70.905,70.935,70.905,70.93,74400000.0
2009-01-21 09:16:00,70.925,70.96,70.89,70.91,65800000.0
2009-01-21 09:17:00,70.91,70.915,70.905,70.91,30400000.0
2009-01-21 09:18:00,70.91,70.93,70.91,70.93,32000000.0
2009-01-21 09:19:00,70.945,70.96,70.94,70.96,28200000.0
2009-01-21 09:20:00,70.955,70.965,70.91,70.93,71800000.0
2009-01-21 09:21:00,70.925,70.925,70.91,70.91,19800000.0
2009-01-21 09:22:00,70.905,70.915,70.875,70.9,76200000.0
2009-01-21 09:23:00,70.9,70.92,70.895,70.92,18200000.0
2009-01-21 09:24:00,70.93,70.95,70.925,70.945,19200000.0
2009-01-21 09:25:00,70.94,70.945,70.935,70.935,13200000.0
2009-01-21 09:26:00,70.93,70.95,70.93,70.945,15600000.0
2009-01-21 09:27:00,70.94,70.975,70.94,70.97,67600000.0
2009-01-21 09:28:00,70.97,70.97,70.92,70.95,48400000.0
2009-01-21 09:29:00,70.95,70.955,70.945,70.95,43200000.0
2009-01-21 09:30:00,70.95,70.975,70.945,70.97,96000000.0
2009-01-21 09:31:00,70.965,71.015,70.955,71.0,77200000.0
2009-01-21 09:32:00,70.995,71.0,70.985,70.995,44400000.0
2009-01-21 09:33:00,70.99,71.035,70.98,71.015,81200000.0
2009-01-21 09:34:00,71.015,71.03,70.91,70.94,101200000.0
2009-01-21 09:35:00,70.94,71.015,70.93,70.995,43400000.0
2009-01-21 09:36:00,70.98,70.98,70.89,70.89,64200000.0
2009-01-21 09:37:00,70.89,70.95,70.88,70.95,58600000.0
2009-01-21 09:38:00,70.945,70.945,70.93,70.935,18600000.0
2009-01-21 09:39:00,70.94,70.955,70.94,70.955,19200000.0
2009-01-21 09:40:00,70.955,70.955,70.935,70.955,161600000.0
2009-01-21 09:41:00,70.955,70.955,70.92,70.92,43800000.0
2009-01-21 09:42:00,70.925,70.94,70.92,70.935,15600000.0
2009-01-21 09:43:00,70.93,70.935,70.9,70.93,53800000.0
2009-01-21 09:44:00,70.93,70.945,70.9,70.9,50400000.0
2009-01-21 09:45:00,70.905,70.905,70.885,70.885,33200000.0
2009-01-21 09:46:00,70.895,70.905,70.87,70.87,26400000.0
2009-01-21 09:47:00,70.865,70.87,70.85,70.855,58600000.0
2009-01-21 09:48:00,70.86,70.875,70.845,70.855,57200000.0
2009-01-21 09:49:00,70.865,70.89,70.86,70.86,41400000.0
2009-01-21 09:50:00,70.86,70.895,70.855,70.885,94000000.0
2009-01-21 09:51:00,70.89,70.93,70.88,70.88,52600000.0
2009-01-21 09:52:00,70.88,70.935,70.88,70.93,36600000.0
2009-01-21 09:53:00,70.905,70.945,70.9,70.92,56600000.0
2009-01-21 09:54:00,70.92,70.93,70.895,70.895,79600000.0
2009-01-21 09:55:00,70.89,70.89,70.865,70.885,55800000.0
2009-01-21 09:56:00,70.885,70.92,70.885,70.905,47400000.0
2009-01-21 09:57:00,70.91,70.935,70.91,70.935,35200000.0
2009-01-21 09:58:00,70.92,70.92,70.89,70.91,30600000.0
2009-01-21 09:59:00,70.91,70.91,70.875,70.88,43200000.0
2009-01-21 10:00:00,70.875,70.88,70.83,70.83,34600000.0
2009-01-21 10:01:00,70.84,70.865,70.8,70.8,76800000.0
2009-01-21 10:02:00,70.81,70.81,70.735,70.745,99200000.0
2009-01-21 10:03:00,70.745,70.75,70.64,70.65,164800000.0
2009-01-21 10:04:00,70.645,70.71,70.64,70.71,105800000.0
2009-01-21 10:05:00,70.705,70.745,70.695,70.705,86800000.0
2009-01-21 10:06:00,70.715,70.725,70.71,70.72,36200000.0
2009-01-21 10:07:00,70.7,70.7,70.61,70.64,125600000.0
2009-01-21 10:08:00,70.635,70.655,70.62,70.63,86000000.0
2009-01-21 10:09:00,70.63,70.635,70.52,70.55,112000000.0
2009-01-21 10:10:00,70.55,70.655,70.545,70.655,119400000.0
2009-01-21 10:11:00,70.655,70.69,70.615,70.69,96400000.0
2009-01-21 10:12:00,70.695,70.735,70.68,70.71,79400000.0
2009-01-21 10:13:00,70.72,70.775,70.705,70.75,75000000.0
2009-01-21 10:14:00,70.75,70.78,70.71,70.77,107400000.0
2009-01-21 10:15:00,70.77,70.795,70.735,70.74,97000000.0
2009-01-21 10:16:00,70.75,70.75,70.695,70.71,43400000.0
2009-01-21 10:17:00,70.715,70.73,70.66,70.66,59200000.0
2009-01-21 10:18:00,70.66,70.66,70.58,70.605,82200000.0
2009-01-21 10:19:00,70.61,70.655,70.605,70.635,50400000.0
2009-01-21 10:20:00,70.64,70.645,70.63,70.645,25000000.0
2009-01-21 10:21:00,70.64,70.665,70.6,70.665,64200000.0
2009-01-21 10:22:00,70.67,70.67,70.59,70.615,68200000.0
2009-01-21 10:23:00,70.61,70.695,70.61,70.68,67400000.0
2009-01-21 10:24:00,70.685,70.695,70.61,70.61,71800000.0
2009-01-21 10:25:00,70.615,70.665,70.585,70.655,93800000.0
2009-01-21 10:26:00,70.66,70.665,70.635,70.64,47000000.0
2009-01-21 10:27:00,70.64,70.655,70.535,70.55,99200000.0
2009-01-21 10:28:00,70.545,70.565,70.485,70.485,133000000.0
2009-01-21 10:29:00,70.5,70.5,70.465,70.49,146800000.0
2009-01-21 10:30:00,70.475,70.495,70.465,70.485,135600000.0
2009-01-21 10:31:00,70.485,70.56,70.485,70.525,121800000.0
2009-01-21 10:32:00,70.535,70.565,70.515,70.56,53400000.0
2009-01-21 10:33:00,70.55,70.55,70.49,70.5,44400000.0
2009-01-21 10:34:00,70.495,70.515,70.495,70.5,124400000.0
2009-01-21 10:35:00,70.5,70.56,70.5,70.56,58400000.0
2009-01-21 10:36:00,70.55,70.55,70.46,70.535,71200000.0
2009-01-21 10:37:00,70.535,70.555,70.535,70.555,38800000.0
2009-01-21 10:38:00,70.555,70.565,70.545,70.55,62400000.0
2009-01-21 10:39:00,70.55,70.56,70.45,70.46,96600000.0
2009-01-21 10:40:00,70.46,70.495,70.46,70.47,34800000.0
2009-01-21 10:41:00,70.47,70.555,70.47,70.53,44000000.0
2009-01-21 10:42:00,70.53,70.575,70.525,70.575,48200000.0
2009-01-21 10:43:00,70.57,70.61,70.5,70.52,89200000.0
2009-01-21 10:44:00,70.515,70.565,70.505,70.565,63600000.0
2009-01-21 10:45:00,70.56,70.63,70.56,70.615,111000000.0
2009-01-21 10:46:00,70.61,70.65,70.605,70.645,80400000.0
2009-01-21 10:47:00,70.65,70.65,70.535,70.59,75000000.0
2009-01-21 10:48:00,70.565,70.565,70.45,70.45,124600000.0
2009-01-21 10:49:00,70.455,70.545,70.45,70.54,77400000.0
2009-01-21 10:50:00,70.54,70.59,70.535,70.59,53000000.0
2009-01-21 10:51:00,70.58,70.655,70.575,70.63,53200000.0
2009-01-21 10:52:00,70.64,70.735,70.64,70.72,44000000.0
2009-01-21 10:53:00,70.71,70.73,70.695,70.72,35400000.0
2009-01-21 10:54:00,70.725,70.765,70.715,70.765,22000000.0
2009-01-21 10:55:00,70.76,70.885,70.755,70.885,70200000.0
2009-01-21 10:56:00,70.895,70.96,70.875,70.92,170200000.0
2009-01-21 10:57:00,70.92,71.065,70.92,71.0,103800000.0
2009-01-21 10:58:00,70.995,71.075,70.985,71.03,74600000.0
2009-01-21 10:59:00,71.025,71.07,71.01,71.05,181600000.0
2009-01-21 11:00:00,71.05,71.105,71.05,71.05,165800000.0
2009-01-21 11:01:00,71.05,71.05,70.96,70.975,85000000.0
2009-01-21 11:02:00,70.985,71.045,70.975,71.005,68200000.0
2009-01-21 11:03:00,71.005,71.005,70.91,70.91,53800000.0
2009-01-21 11:04:00,70.91,70.945,70.865,70.88,83000000.0
2009-01-21 11:05:00,70.88,70.92,70.88,70.905,60600000.0
2009-01-21 11:06:00,70.9,71.015,70.86,70.985,80000000.0
2009-01-21 11:07:00,71.005,71.03,70.985,70.985,89800000.0
2009-01-21 11:08:00,70.985,71.015,70.975,71.015,86600000.0
2009-01-21 11:09:00,71.005,71.015,70.935,70.935,102400000.0
2009-01-21 11:10:00,70.945,70.98,70.94,70.96,148600000.0
2009-01-21 11:11:00,70.96,70.98,70.95,70.96,29800000.0
2009-01-21 11:12:00,70.955,70.98,70.93,70.96,86400000.0
2009-01-21 11:13:00,70.96,71.04,70.95,71.005,121400000.0
2009-01-21 11:14:00,71.005,71.1,71.0,71.08,129200000.0
2009-01-21 11:15:00,71.06,71.07,70.955,70.955,174400000.0
2009-01-21 11:16:00,70.955,70.96,70.87,70.945,95400000.0
2009-01-21 11:17:00,70.935,71.02,70.935,70.97,102000000.0
2009-01-21 11:18:00,70.97,70.97,70.92,70.92,70200000.0
2009-01-21 11:19:00,70.92,70.925,70.855,70.895,138600000.0
2009-01-21 11:20:00,70.905,70.965,70.905,70.94,116400000.0
2009-01-21 11:21:00,70.94,70.95,70.845,70.845,92000000.0
2009-01-21 11:22:00,70.835,70.935,70.83,70.935,132400000.0
2009-01-21 11:23:00,70.925,70.93,70.835,70.86,45200000.0
2009-01-21 11:24:00,70.865,70.88,70.83,70.83,77200000.0
2009-01-21 11:25:00,70.825,70.89,70.82,70.89,57600000.0
2009-01-21 11:26:00,70.885,70.99,70.885,70.965,314800000.0
2009-01-21 11:27:00,70.965,71.05,70.965,71.005,212800000.0
2009-01-21 11:28:00,71.0,71.04,70.975,71.04,64600000.0
2009-01-21 11:29:00,71.04,71.065,71.0,71.045,99200000.0
2009-01-21 11:30:00,71.045,71.045,70.96,70.965,144400000.0
2009-01-21 11:31:00,70.965,71.025,70.935,71.025,62000000.0
2009-01-21 11:32:00,71.015,71.065,71.015,71.065,37000000.0
2009-01-21 11:33:00,71.045,71.08,70.995,70.995,164400000.0
2009-01-21 11:34:00,71.0,71.035,70.995,71.03,74400000.0
2009-01-21 11:35:00,71.035,71.04,71.005,71.015,61000000.0
2009-01-21 11:36:00,71.01,71.04,70.99,71.04,67400000.0
2009-01-21 11:37:00,71.035,71.05,71.02,71.045,29000000.0
2009-01-21 11:38:00,71.045,71.065,71.035,71.05,57600000.0
2009-01-21 11:39:00,71.045,71.065,71.015,71.015,116400000.0
2009-01-21 11:40:00,71.015,71.08,71.01,71.055,67000000.0
2009-01-21 11:41:00,71.06,71.125,71.05,71.085,84600000.0
2009-01-21 11:42:00,71.09,71.155,71.04,71.145,66800000.0
2009-01-21 11:43:00,71.145,71.16,71.13,71.15,37000000.0
2009-01-21 11:44:00,71.155,71.16,71.13,71.16,32000000.0
2009-01-21 11:45:00,71.155,71.175,71.14,71.165,93200000.0
2009-01-21 11:46:00,71.16,71.18,71.135,71.14,73800000.0
2009-01-21 11:47:00,71.145,71.15,71.065,71.07,41200000.0
2009-01-21 11:48:00,71.06,71.09,70.995,71.01,136200000.0
2009-01-21 11:49:00,71.01,71.045,71.0,71.01,59800000.0
2009-01-21 11:50:00,71.01,71.03,71.01,71.015,47000000.0
2009-01-21 11:51:00,71.01,71.01,70.99,70.99,34000000.0
2009-01-21 11:52:00,70.985,71.01,70.98,71.0,29200000.0
2009-01-21 11:53:00,71.0,71.03,70.985,70.995,29200000.0
2009-01-21 11:54:00,70.98,70.995,70.965,70.995,45000000.0
2009-01-21 11:55:00,70.995,70.995,70.96,70.965,47800000.0
2009-01-21 11:56:00,70.97,70.99,70.965,70.97,26600000.0
2009-01-21 11:57:00,70.97,71.0,70.97,71.0,14200000.0
2009-01-21 11:58:00,71.005,71.025,70.955,70.995,56200000.0
2009-01-21 11:59:00,71.0,71.005,70.955,70.955,44200000.0
2009-01-21 12:00:00,70.955,70.99,70.93,70.95,79400000.0
2009-01-21 12:01:00,70.95,70.97,70.95,70.965,16000000.0
2009-01-21 12:02:00,70.97,70.97,70.935,70.94,27800000.0
2009-01-21 12:03:00,70.94,70.955,70.94,70.955,14800000.0
2009-01-21 12:04:00,70.965,70.99,70.965,70.99,16000000.0
2009-01-21 12:05:00,70.995,71.045,70.995,71.04,23000000.0
2009-01-21 12:06:00,71.04,71.045,71.005,71.03,40000000.0
2009-01-21 12:07:00,71.025,71.025,71.01,71.025,41000000.0
2009-01-21 12:08:00,71.03,71.11,71.03,71.09,50600000.0
2009-01-21 12:09:00,71.09,71.125,71.085,71.125,55800000.0
2009-01-21 12:10:00,71.105,71.105,71.045,71.045,74800000.0
2009-01-21 12:11:00,71.05,71.095,71.035,71.09,45800000.0
2009-01-21 12:12:00,71.09,71.12,71.085,71.085,32800000.0
2009-01-21 12:13:00,71.095,71.145,71.095,71.12,14800000.0
2009-01-21 12:14:00,71.115,71.14,71.09,71.14,33600000.0
2009-01-21 12:15:00,71.125,71.16,71.11,71.15,53400000.0
2009-01-21 12:16:00,71.15,71.165,71.15,71.16,11000000.0
2009-01-21 12:17:00,71.16,71.165,71.095,71.165,60800000.0
2009-01-21 12:18:00,71.165,71.225,71.105,71.13,98400000.0
2009-01-21 12:19:00,71.115,71.18,71.11,71.145,84000000.0
2009-01-21 12:20:00,71.15,71.17,71.145,71.17,49800000.0
2009-01-21 12:21:00,71.165,71.17,71.165,71.17,7000000.0
2009-01-21 12:22:00,71.185,71.2,71.165,71.185,47600000.0
2009-01-21 12:23:00,71.2,71.225,71.195,71.22,20000000.0
2009-01-21 12:24:00,71.215,71.22,71.21,71.22,26600000.0
2009-01-21 12:25:00,71.215,71.22,71.14,71.14,40000000.0
2009-01-21 12:26:00,71.135,71.225,71.135,71.21,26800000.0
2009-01-21 12:27:00,71.225,71.39,71.225,71.345,110800000.0
2009-01-21 12:28:00,71.345,71.345,71.305,71.31,104400000.0
2009-01-21 12:29:00,71.31,71.32,71.19,71.24,174200000.0
2009-01-21 12:30:00,71.26,71.315,71.24,71.265,60400000.0
2009-01-21 12:31:00,71.26,71.35,71.245,71.31,104800000.0
2009-01-21 12:32:00,71.295,71.295,71.25,71.26,30000000.0
2009-01-21 12:33:00,71.28,71.325,71.245,71.285,52200000.0
2009-01-21 12:34:00,71.28,71.315,71.26,71.26,55400000.0
2009-01-21 12:35:00,71.275,71.295,71.21,71.235,39200000.0
2009-01-21 12:36:00,71.255,71.325,71.225,71.285,156000000.0
2009-01-21 12:37:00,71.3,71.305,71.235,71.28,47400000.0
2009-01-21 12:38:00,71.26,71.295,71.26,71.275,15200000.0
2009-01-21 12:39:00,71.28,71.305,71.265,71.27,34200000.0
2009-01-21 12:40:00,71.265,71.27,71.19,71.2,110200000.0
2009-01-21 12:41:00,71.19,71.21,71.175,71.2,22000000.0
2009-01-21 12:42:00,71.205,71.21,71.18,71.19,18400000.0
2009-01-21 12:43:00,71.195,71.21,71.17,71.19,20000000.0
2009-01-21 12:44:00,71.195,71.215,71.15,71.19,117600000.0
2009-01-21 12:45:00,71.185,71.35,71.185,71.225,175200000.0
2009-01-21 12:46:00,71.225,71.28,71.215,71.235,47000000.0
2009-01-21 12:47:00,71.23,71.25,71.22,71.22,27600000.0
2009-01-21 12:48:00,71.21,71.21,71.125,71.13,112400000.0
2009-01-21 12:49:00,71.13,71.165,71.13,71.165,52200000.0
2009-01-21 12:50:00,71.16,71.18,71.145,71.17,20000000.0
2009-01-21 12:51:00,71.175,71.325,71.17,71.275,135000000.0
2009-01-21 12:52:00,71.255,71.29,71.18,71.26,192200000.0
2009-01-21 12:53:00,71.235,71.25,71.165,71.17,36600000.0
2009-01-21 12:54:00,71.17,71.17,71.145,71.16,41200000.0
2009-01-21 12:55:00,71.165,71.165,71.12,71.145,170000001.0
2009-01-21 12:56:00,71.14,71.14,71.14,71.14,18200000.0
2009-01-21 12:57:00,71.14,71.195,71.14,71.175,73800000.0
2009-01-21 12:58:00,71.18,71.2,71.17,71.2,34200000.0
2009-01-21 12:59:00,71.2,71.21,71.19,71.2,17000000.0
2009-01-21 13:00:00,71.195,71.2,71.18,71.18,14000000.0
2009-01-21 13:01:00,71.18,71.18,71.13,71.16,69000000.0
2009-01-21 13:02:00,71.15,71.155,71.135,71.145,17000000.0
2009-01-21 13:03:00,71.145,71.16,71.085,71.125,65200000.0
2009-01-21 13:04:00,71.125,71.125,71.05,71.09,39600000.0
2009-01-21 13:05:00,71.095,71.13,71.085,71.115,49600000.0
2009-01-21 13:06:00,71.115,71.17,71.105,71.135,72800000.0
2009-01-21 13:07:00,71.14,71.14,71.055,71.055,91000000.0
2009-01-21 13:08:00,71.055,71.07,71.05,71.05,69000000.0
2009-01-21 13:09:00,71.05,71.065,71.03,71.06,82600000.0
2009-01-21 13:10:00,71.025,71.08,71.025,71.035,142600000.0
2009-01-21 13:11:00,71.035,71.04,71.025,71.03,30400000.0
2009-01-21 13:12:00,71.025,71.095,71.005,71.015,129800000.0
2009-01-21 13:13:00,71.02,71.035,70.975,71.035,52000000.0
2009-01-21 13:14:00,71.035,71.115,71.035,71.07,128000000.0
2009-01-21 13:15:00,71.07,71.07,71.0,71.065,132000000.0
2009-01-21 13:16:00,71.065,71.065,70.975,71.04,111800000.0
2009-01-21 13:17:00,71.04,71.04,70.98,71.04,96400000.0
2009-01-21 13:18:00,71.04,71.065,71.015,71.05,154000000.0
2009-01-21 13:19:00,71.055,71.055,71.015,71.03,55600000.0
2009-01-21 13:20:00,71.03,71.07,71.03,71.05,108400000.0
2009-01-21 13:21:00,71.055,71.08,71.055,71.06,89600000.0
2009-01-21 13:22:00,71.06,71.085,71.06,71.085,23600000.0
2009-01-21 13:23:00,71.08,71.125,71.08,71.125,27600000.0
2009-01-21 13:24:00,71.13,71.19,71.11,71.135,160000000.0
2009-01-21 13:25:00,71.14,71.16,71.125,71.14,67200000.0
2009-01-21 13:26:00,71.155,71.16,71.125,71.155,53400000.0
2009-01-21 13:27:00,71.165,71.2,71.155,71.2,49400000.0
2009-01-21 13:28:00,71.215,71.245,71.215,71.235,82800000.0
2009-01-21 13:29:00,71.23,71.265,71.23,71.26,8400000.0
2009-01-21 13:30:00,71.255,71.26,71.225,71.225,29000000.0
2009-01-21 13:31:00,71.205,71.205,71.155,71.165,126000000.0
2009-01-21 13:32:00,71.165,71.175,71.135,71.14,32600000.0
2009-01-21 13:33:00,71.13,71.19,71.12,71.165,78600000.0
2009-01-21 13:34:00,71.17,71.19,71.115,71.135,70800000.0
2009-01-21 13:35:00,71.135,71.195,71.115,71.165,147200000.0
2009-01-21 13:36:00,71.16,71.185,71.16,71.18,93800000.0
2009-01-21 13:37:00,71.18,71.225,71.18,71.22,71600000.0
2009-01-21 13:38:00,71.22,71.28,71.21,71.255,90200000.0
2009-01-21 13:39:00,71.265,71.28,71.2,71.2,61800000.0
2009-01-21 13:40:00,71.205,71.22,71.14,71.15,61600000.0
2009-01-21 13:41:00,71.17,71.17,71.1,71.12,55600000.0
2009-01-21 13:42:00,71.125,71.17,71.11,71.11,140400000.0
2009-01-21 13:43:00,71.11,71.18,71.09,71.15,133400000.0
2009-01-21 13:44:00,71.15,71.17,71.11,71.165,60600000.0
2009-01-21 13:45:00,71.165,71.17,71.15,71.15,104600000.0
2009-01-21 13:46:00,71.15,71.165,71.14,71.16,243000000.0
2009-01-21 13:47:00,71.16,71.19,71.15,71.185,90200000.0
2009-01-21 13:48:00,71.18,71.18,71.12,71.14,39800000.0
2009-01-21 13:49:00,71.14,71.14,71.115,71.135,39200000.0
2009-01-21 13:50:00,71.13,71.18,71.12,71.155,57200000.0
2009-01-21 13:51:00,71.16,71.18,71.15,71.155,32000000.0
2009-01-21 13:52:00,71.17,71.18,71.165,71.18,51200000.0
2009-01-21 13:53:00,71.185,71.215,71.175,71.215,50200000.0
2009-01-21 13:54:00,71.225,71.235,71.205,71.235,26800000.0
2009-01-21 13:55:00,71.235,71.235,71.18,71.205,69000000.0
2009-01-21 13:56:00,71.2,71.22,71.2,71.22,20000000.0
2009-01-21 13:57:00,71.22,71.235,71.22,71.23,9000000.0
2009-01-21 13:58:00,71.24,71.245,71.215,71.22,25000000.0
2009-01-21 13:59:00,71.23,71.255,71.215,71.255,37600000.0
2009-01-21 14:00:00,71.25,71.32,71.25,71.305,237600000.0
2009-01-21 14:01:00,71.335,71.335,71.265,71.285,137400000.0
2009-01-21 14:02:00,71.285,71.29,71.25,71.29,55800000.0
2009-01-21 14:03:00,71.285,71.32,71.285,71.31,62200000.0
2009-01-21 14:04:00,71.295,71.325,71.295,71.325,11200000.0
2009-01-21 14:05:00,71.315,71.315,71.2,71.22,57800000.0
2009-01-21 14:06:00,71.22,71.225,71.17,71.17,19000000.0
2009-01-21 14:07:00,71.17,71.2,71.155,71.19,98200000.0
2009-01-21 14:08:00,71.195,71.205,71.185,71.195,18000000.0
2009-01-21 14:09:00,71.195,71.2,71.17,71.175,41400000.0
2009-01-21 14:10:00,71.175,71.205,71.165,71.205,25200000.0
2009-01-21 14:11:00,71.2,71.22,71.2,71.215,7600000.0
2009-01-21 14:12:00,71.215,71.22,71.19,71.2,19000000.0
2009-01-21 14:13:00,71.205,71.255,71.205,71.24,66000000.0
2009-01-21 14:14:00,71.235,71.255,71.225,71.24,29400000.0
2009-01-21 14:15:00,71.25,71.25,71.185,71.185,36800000.0
2009-01-21 14:16:00,71.19,71.205,71.18,71.2,32200000.0
2009-01-21 14:17:00,71.195,71.195,71.11,71.125,145400000.0
2009-01-21 14:18:00,71.125,71.145,71.125,71.14,74800000.0
2009-01-21 14:19:00,71.15,71.15,71.1,71.115,32200000.0
2009-01-21 14:20:00,71.11,71.12,71.105,71.115,40000000.0
2009-01-21 14:21:00,71.11,71.165,71.1,71.155,56600000.0
2009-01-21 14:22:00,71.16,71.2,71.15,71.165,24200000.0
2009-01-21 14:23:00,71.175,71.21,71.16,71.195,125200000.0
2009-01-21 14:24:00,71.2,71.21,71.165,71.175,223400000.0
2009-01-21 14:25:00,71.175,71.2,71.155,71.165,55800000.0
2009-01-21 14:26:00,71.165,71.17,71.145,71.165,19200000.0
2009-01-21 14:27:00,71.16,71.18,71.15,71.165,16200000.0
2009-01-21 14:28:00,71.165,71.19,71.165,71.19,11000000.0
2009-01-21 14:29:00,71.19,71.205,71.19,71.205,7000000.0
2009-01-21 14:30:00,71.185,71.205,71.165,71.18,29800000.0
2009-01-21 14:31:00,71.18,71.195,71.18,71.195,8000000.0
2009-01-21 14:32:00,71.185,71.205,71.18,71.18,7000000.0
2009-01-21 14:33:00,71.18,71.2,71.18,71.2,7000000.0
2009-01-21 14:34:00,71.195,71.205,71.195,71.205,4000000.0
2009-01-21 14:35:00,71.2,71.205,71.17,71.18,40200000.0
2009-01-21 14:36:00,71.175,71.19,71.165,71.175,19200000.0
2009-01-21 14:37:00,71.18,71.19,71.18,71.185,8000000.0
2009-01-21 14:38:00,71.2,71.225,71.19,71.19,15400000.0
2009-01-21 14:39:00,71.2,71.205,71.18,71.18,18400000.0
2009-01-21 14:40:00,71.185,71.2,71.15,71.15,18000000.0
2009-01-21 14:41:00,71.15,71.15,71.105,71.125,126600000.0
2009-01-21 14:42:00,71.13,71.135,71.115,71.12,16200000.0
2009-01-21 14:43:00,71.11,71.15,71.095,71.15,44600000.0
2009-01-21 14:44:00,71.17,71.17,71.14,71.15,18000000.0
2009-01-21 14:45:00,71.15,71.15,71.14,71.14,9200000.0
2009-01-21 14:46:00,71.135,71.185,71.13,71.145,63200000.0
2009-01-21 14:47:00,71.14,71.175,71.14,71.175,28000000.0
2009-01-21 14:48:00,71.17,71.175,71.145,71.145,30600000.0
2009-01-21 14:49:00,71.145,71.17,71.14,71.165,48800000.0
2009-01-21 14:50:00,71.17,71.175,71.13,71.16,28600000.0
2009-01-21 14:51:00,71.155,71.155,71.06,71.06,66000000.0
2009-01-21 14:52:00,71.075,71.11,71.07,71.075,70000000.0
2009-01-21 14:53:00,71.085,71.14,71.08,71.13,35000000.0
2009-01-21 14:54:00,71.135,71.14,71.12,71.135,29200000.0
2009-01-21 14:55:00,71.145,71.17,71.13,71.14,49600000.0
2009-01-21 14:56:00,71.13,71.135,71.12,71.125,19000000.0
2009-01-21 14:57:00,71.12,71.12,71.105,71.115,19000000.0
2009-01-21 14:58:00,71.115,71.13,71.11,71.13,22000000.0
2009-01-21 14:59:00,71.13,71.15,71.07,71.07,31400000.0
2009-01-21 15:00:00,71.065,71.07,70.955,70.96,38200000.0
2009-01-21 15:01:00,70.97,70.985,70.94,70.98,44800000.0
2009-01-21 15:02:00,70.99,71.015,70.985,70.99,21000000.0
2009-01-21 15:03:00,70.99,70.995,70.955,70.96,15000000.0
2009-01-21 15:04:00,70.97,70.98,70.96,70.97,12000000.0
2009-01-21 15:05:00,70.975,71.035,70.97,71.035,29000000.0
2009-01-21 15:06:00,71.035,71.045,71.025,71.04,5000000.0
2009-01-21 15:07:00,71.045,71.045,71.02,71.02,9000000.0
2009-01-21 15:08:00,71.025,71.055,71.02,71.045,21000000.0
2009-01-21 15:09:00,71.05,71.05,70.97,71.02,40400000.0
2009-01-21 15:10:00,71.02,71.025,70.965,70.98,45000000.0
2009-01-21 15:11:00,70.975,70.995,70.975,70.985,28200000.0
2009-01-21 15:12:00,70.99,71.035,70.975,70.985,46200000.0
2009-01-21 15:13:00,71.0,71.035,70.995,71.02,33000000.0
2009-01-21 15:14:00,71.015,71.065,71.015,71.065,31400000.0
2009-01-21 15:15:00,71.05,71.065,71.045,71.05,25000000.0
2009-01-21 15:16:00,71.055,71.07,71.045,71.065,33000000.0
2009-01-21 15:17:00,71.07,71.11,71.065,71.095,17000000.0
2009-01-21 15:18:00,71.09,71.125,71.055,71.055,20200000.0
2009-01-21 15:19:00,71.05,71.13,71.05,71.115,68000000.0
2009-01-21 15:20:00,71.105,71.14,71.08,71.12,72800000.0
2009-01-21 15:21:00,71.115,71.175,71.11,71.175,43200000.0
2009-01-21 15:22:00,71.17,71.195,71.155,71.17,31200000.0
2009-01-21 15:23:00,71.18,71.205,71.155,71.2,25200000.0
2009-01-21 15:24:00,71.195,71.225,71.19,71.21,19000000.0
2009-01-21 15:25:00,71.21,71.215,71.185,71.185,53400000.0
2009-01-21 15:26:00,71.19,71.215,71.17,71.19,36000000.0
2009-01-21 15:27:00,71.2,71.205,71.18,71.18,13400000.0
2009-01-21 15:28:00,71.175,71.195,71.155,71.165,29000000.0
2009-01-21 15:29:00,71.165,71.175,71.12,71.175,58600000.0
2009-01-21 15:30:00,71.17,71.17,71.12,71.155,69000000.0
2009-01-21 15:31:00,71.165,71.175,71.16,71.16,25000000.0
2009-01-21 15:32:00,71.155,71.165,71.125,71.135,22000000.0
2009-01-21 15:33:00,71.13,71.165,71.125,71.16,35000000.0
2009-01-21 15:34:00,71.15,71.16,71.125,71.155,16000000.0
2009-01-21 15:35:00,71.155,71.235,71.15,71.235,27000000.0
2009-01-21 15:36:00,71.23,71.26,71.23,71.24,25000000.0
2009-01-21 15:37:00,71.23,71.23,71.17,71.175,27600000.0
2009-01-21 15:38:00,71.18,71.18,71.145,71.15,27000000.0
2009-01-21 15:39:00,71.145,71.18,71.14,71.18,32600000.0
2009-01-21 15:40:00,71.175,71.19,71.16,71.175,42200000.0
2009-01-21 15:41:00,71.17,71.18,71.16,71.165,24800000.0
2009-01-21 15:42:00,71.17,71.175,71.14,71.155,26600000.0
2009-01-21 15:43:00,71.145,71.18,71.145,71.165,15000000.0
2009-01-21 15:44:00,71.16,71.19,71.16,71.18,24000000.0
2009-01-21 15:45:00,71.165,71.17,71.085,71.12,22000000.0
2009-01-21 15:46:00,71.1,71.1,71.03,71.065,39400000.0
2009-01-21 15:47:00,71.065,71.08,71.05,71.05,30400000.0
2009-01-21 15:48:00,71.035,71.055,71.035,71.05,27000000.0
2009-01-21 15:49:00,71.045,71.095,71.045,71.095,16000000.0
2009-01-21 15:50:00,71.09,71.155,71.09,71.15,47000000.0
2009-01-21 15:51:00,71.145,71.155,71.115,71.125,44000000.0
2009-01-21 15:52:00,71.13,71.16,71.125,71.155,35000000.0
2009-01-21 15:53:00,71.16,71.165,71.115,71.125,32000000.0
2009-01-21 15:54:00,71.13,71.16,71.12,71.14,23000000.0
2009-01-21 15:55:00,71.135,71.185,71.135,71.17,29000000.0
2009-01-21 15:56:00,71.165,71.18,71.155,71.18,33000000.0
2009-01-21 15:57:00,71.185,71.185,71.16,71.17,30000000.0
2009-01-21 15:58:00,71.16,71.17,71.155,71.165,17000000.0
2009-01-21 15:59:00,71.145,71.17,71.075,71.085,45000000.0
2009-01-21 16:00:00,71.09,71.11,71.09,71.09,22200000.0
2009-01-21 16:01:00,71.09,71.12,71.085,71.115,15000000.0
2009-01-21 16:02:00,71.11,71.11,71.06,71.075,18600000.0
2009-01-21 16:03:00,71.08,71.085,71.055,71.06,26400000.0
2009-01-21 16:04:00,71.06,71.09,71.04,71.075,68600000.0
2009-01-21 16:05:00,71.08,71.115,71.055,71.115,33000000.0
2009-01-21 16:06:00,71.12,71.15,71.115,71.15,15000000.0
2009-01-21 16:07:00,71.155,71.16,71.135,71.15,22000000.0
2009-01-21 16:08:00,71.145,71.145,71.075,71.085,43200000.0
2009-01-21 16:09:00,71.085,71.12,71.08,71.105,31200000.0
2009-01-21 16:10:00,71.1,71.115,71.075,71.105,36000000.0
2009-01-21 16:11:00,71.1,71.14,71.085,71.14,35200000.0
2009-01-21 16:12:00,71.135,71.145,71.11,71.135,81000000.0
2009-01-21 16:13:00,71.14,71.2,71.12,71.2,41000000.0
2009-01-21 16:14:00,71.19,71.27,71.165,71.24,55000000.0
2009-01-21 16:15:00,71.245,71.255,71.21,71.22,59400000.0
2009-01-21 16:16:00,71.22,71.235,71.21,71.23,19000000.0
2009-01-21 16:17:00,71.235,71.265,71.225,71.255,21000000.0
2009-01-21 16:18:00,71.26,71.275,71.25,71.27,23000000.0
2009-01-21 16:19:00,71.275,71.315,71.275,71.3,40000000.0
2009-01-21 16:20:00,71.305,71.32,71.175,71.185,87200000.0
2009-01-21 16:21:00,71.185,71.185,71.14,71.165,40400000.0
2009-01-21 16:22:00,71.165,71.165,71.08,71.11,56800000.0
2009-01-21 16:23:00,71.105,71.14,71.085,71.12,60199999.0
2009-01-21 16:24:00,71.125,71.185,71.105,71.18,48000000.0
2009-01-21 16:25:00,71.175,71.18,71.13,71.155,39000000.0
2009-01-21 16:26:00,71.16,71.195,71.155,71.16,33000000.0
2009-01-21 16:27:00,71.165,71.18,71.15,71.16,19000000.0
2009-01-21 16:28:00,71.16,71.235,71.16,71.235,32400000.0
2009-01-21 16:29:00,71.24,71.32,71.24,71.305,39000000.0
2009-01-21 16:30:00,71.3,71.36,71.3,71.33,39000000.0
2009-01-21 16:31:00,71.33,71.33,71.275,71.28,86000000.0
2009-01-21 16:32:00,71.275,71.31,71.245,71.3,44200000.0
2009-01-21 16:33:00,71.3,71.39,71.295,71.345,58600000.0
2009-01-21 16:34:00,71.35,71.365,71.32,71.32,46600000.0
2009-01-21 16:35:00,71.32,71.325,71.275,71.32,90200000.0
2009-01-21 16:36:00,71.315,71.32,71.285,71.29,43000000.0
2009-01-21 16:37:00,71.3,71.39,71.295,71.355,43200000.0
2009-01-21 16:38:00,71.345,71.375,71.345,71.355,31000000.0
2009-01-21 16:39:00,71.35,71.36,71.32,71.335,66000000.0
2009-01-21 16:40:00,71.33,71.35,71.295,71.33,36200000.0
2009-01-21 16:41:00,71.325,71.385,71.32,71.365,37000000.0
2009-01-21 16:42:00,71.37,71.38,71.35,71.355,27000000.0
2009-01-21 16:43:00,71.35,71.37,71.34,71.36,22200000.0
2009-01-21 16:44:00,71.355,71.36,71.28,71.31,49600000.0
2009-01-21 16:45:00,71.305,71.325,71.29,71.3,37000000.0
2009-01-21 16:46:00,71.295,71.305,71.28,71.295,28600000.0
2009-01-21 16:47:00,71.28,71.33,71.28,71.325,52600000.0
2009-01-21 16:48:00,71.32,71.365,71.315,71.365,27000000.0
2009-01-21 16:49:00,71.37,71.39,71.265,71.28,54400000.0
2009-01-21 16:50:00,71.28,71.3,71.2,71.235,56400000.0
2009-01-21 16:51:00,71.235,71.26,71.22,71.235,56600000.0
2009-01-21 16:52:00,71.235,71.34,71.235,71.32,61400000.0
2009-01-21 16:53:00,71.325,71.335,71.295,71.315,40000000.0
2009-01-21 16:54:00,71.31,71.33,71.295,71.33,37000000.0
2009-01-21 16:55:00,71.335,71.36,71.315,71.335,29000000.0
2009-01-21 16:56:00,71.335,71.345,71.33,71.345,30000000.0
2009-01-21 16:57:00,71.345,71.425,71.33,71.395,43000000.0
2009-01-21 16:58:00,71.39,71.45,71.39,71.44,40400000.0
2009-01-21 16:59:00,71.445,71.485,71.385,71.45,111800000.0
2009-01-21 17:00:00,71.455,71.485,71.19,71.21,318800000.0
2009-01-21 17:01:00,71.215,71.25,71.135,71.195,99400000.0
2009-01-21 17:02:00,71.195,71.255,71.17,71.245,71200000.0
2009-01-21 17:03:00,71.245,71.295,71.23,71.27,63800000.0
2009-01-21 17:04:00,71.275,71.31,71.27,71.29,47600000.0
2009-01-21 17:05:00,71.285,71.285,71.18,71.18,85000000.0
2009-01-21 17:06:00,71.185,71.185,71.095,71.095,108800000.0
2009-01-21 17:07:00,71.09,71.09,70.77,70.83,202600000.0
2009-01-21 17:08:00,70.795,70.85,70.795,70.82,91600000.0
2009-01-21 17:09:00,70.825,70.91,70.8,70.91,209600000.0
2009-01-21 17:10:00,70.905,70.905,70.86,70.88,101800000.0
2009-01-21 17:11:00,70.89,70.935,70.86,70.885,131200000.0
2009-01-21 17:12:00,70.88,70.91,70.8,70.81,89600001.0
2009-01-21 17:13:00,70.81,70.81,70.71,70.73,132600000.0
2009-01-21 17:14:00,70.735,70.755,70.6,70.615,88400000.0
2009-01-21 17:15:00,70.62,70.715,70.61,70.705,113800000.0
2009-01-21 17:16:00,70.71,70.755,70.675,70.74,67400000.0
2009-01-21 17:17:00,70.75,70.755,70.715,70.75,104199999.0
2009-01-21 17:18:00,70.75,70.84,70.73,70.83,58000000.0
2009-01-21 17:19:00,70.825,70.85,70.805,70.845,112199999.0
2009-01-21 17:20:00,70.85,70.89,70.81,70.865,58400000.0
2009-01-21 17:21:00,70.865,70.89,70.855,70.89,41000000.0
2009-01-21 17:22:00,70.895,70.9,70.855,70.88,51000000.0
2009-01-21 17:23:00,70.87,70.87,70.845,70.85,42000000.0
2009-01-21 17:24:00,70.845,70.86,70.76,70.765,67200000.0
2009-01-21 17:25:00,70.765,70.8,70.74,70.765,120800000.0
2009-01-21 17:26:00,70.77,70.795,70.73,70.795,45600000.0
2009-01-21 17:27:00,70.795,70.825,70.735,70.735,42000000.0
2009-01-21 17:28:00,70.72,70.72,70.57,70.58,110000000.0
2009-01-21 17:29:00,70.58,70.585,70.42,70.47,81800000.0
2009-01-21 17:30:00,70.47,70.51,70.445,70.51,65600000.0
2009-01-21 17:31:00,70.515,70.555,70.475,70.475,59000000.0
2009-01-21 17:32:00,70.475,70.53,70.445,70.465,62200000.0
2009-01-21 17:33:00,70.46,70.46,70.395,70.42,66000000.0
2009-01-21 17:34:00,70.415,70.415,70.2,70.2,77600000.0
2009-01-21 17:35:00,70.215,70.27,70.205,70.235,72000000.0
2009-01-21 17:36:00,70.215,70.265,70.21,70.265,73200000.0
2009-01-21 17:37:00,70.26,70.265,70.185,70.19,65000000.0
2009-01-21 17:38:00,70.195,70.195,70.105,70.155,72200000.0
2009-01-21 17:39:00,70.14,70.26,70.125,70.26,60000000.0
2009-01-21 17:40:00,70.26,70.29,70.125,70.125,86800000.0
2009-01-21 17:41:00,70.13,70.13,69.76,69.805,171800000.0
2009-01-21 17:42:00,69.79,69.805,69.29,69.315,166600000.0
2009-01-21 17:43:00,69.32,69.515,69.245,69.51,126800000.0
2009-01-21 17:44:00,69.475,69.665,69.47,69.585,120000000.0
2009-01-21 17:45:00,69.6,69.61,69.52,69.52,173800000.0
2009-01-21 17:46:00,69.52,69.615,69.425,69.605,137800000.0
2009-01-21 17:47:00,69.605,69.7,69.575,69.615,96800000.0
2009-01-21 17:48:00,69.63,69.64,69.52,69.565,78800000.0
2009-01-21 17:49:00,69.57,69.585,69.47,69.475,97600000.0
2009-01-21 17:50:00,69.47,69.47,69.28,69.315,201000000.0
2009-01-21 17:51:00,69.32,69.535,69.32,69.46,162400000.0
2009-01-21 17:52:00,69.465,69.565,69.44,69.525,105400000.0
2009-01-21 17:53:00,69.525,69.545,69.36,69.38,97800000.0
2009-01-21 17:54:00,69.395,69.495,69.38,69.485,102800000.0
2009-01-21 17:55:00,69.49,69.5,69.265,69.325,101800000.0
2009-01-21 17:56:00,69.325,69.415,69.29,69.355,103200000.0
2009-01-21 17:57:00,69.35,69.435,69.265,69.265,77600000.0
2009-01-21 17:58:00,69.265,69.265,69.125,69.13,79200000.0
2009-01-21 17:59:00,69.135,69.14,68.79,68.84,88600000.0
2009-01-21 18:00:00,68.845,68.885,68.765,68.815,101400000.0
2009-01-21 18:01:00,68.805,68.835,68.725,68.745,75000000.0
2009-01-21 18:02:00,68.735,68.785,68.6,68.635,80600000.0
2009-01-21 18:03:00,68.645,68.645,68.45,68.52,140800000.0
2009-01-21 18:04:00,68.515,68.54,68.4,68.53,124000001.0
2009-01-21 18:05:00,68.54,68.95,68.54,68.865,129400000.0
2009-01-21 18:06:00,68.87,68.95,68.835,68.905,256400000.0
2009-01-21 18:07:00,68.92,69.075,68.92,69.025,192600000.0
2009-01-21 18:08:00,69.035,69.08,68.975,69.05,210800000.0
2009-01-21 18:09:00,69.055,69.065,68.865,68.975,149800000.0
2009-01-21 18:10:00,68.98,68.98,68.66,68.66,138400000.0
2009-01-21 18:11:00,68.665,68.695,68.54,68.645,105600000.0
2009-01-21 18:12:00,68.67,68.75,68.59,68.605,112200000.0
2009-01-21 18:13:00,68.615,68.63,68.49,68.63,92200000.0
2009-01-21 18:14:00,68.635,68.67,68.415,68.435,120400000.0
2009-01-21 18:15:00,68.415,68.52,68.37,68.505,161000000.0
2009-01-21 18:16:00,68.51,68.515,68.45,68.485,83000000.0
2009-01-21 18:17:00,68.475,68.525,68.43,68.495,79200000.0
2009-01-21 18:18:00,68.51,68.61,68.485,68.585,86200000.0
2009-01-21 18:19:00,68.585,68.6,68.48,68.6,101400000.0
2009-01-21 18:20:00,68.605,68.735,68.605,68.71,99400000.0
2009-01-21 18:21:00,68.72,68.78,68.69,68.765,103800000.0
2009-01-21 18:22:00,68.775,68.815,68.74,68.76,91200000.0
2009-01-21 18:23:00,68.77,68.825,68.71,68.71,78600000.0
2009-01-21 18:24:00,68.71,68.78,68.625,68.735,95400000.0
2009-01-21 18:25:00,68.74,68.785,68.685,68.755,92600000.0
2009-01-21 18:26:00,68.76,68.765,68.7,68.735,44000000.0
2009-01-21 18:27:00,68.74,68.76,68.725,68.74,63200000.0
2009-01-21 18:28:00,68.74,68.765,68.715,68.735,60400000.0
2009-01-21 18:29:00,68.74,68.765,68.7,68.76,68000000.0
2009-01-21 18:30:00,68.76,68.91,68.76,68.91,62000000.0
2009-01-21 18:31:00,68.915,68.93,68.865,68.92,143200000.0
2009-01-21 18:32:00,68.915,68.96,68.88,68.96,41000000.0
2009-01-21 18:33:00,68.965,69.05,68.965,69.03,65000000.0
2009-01-21 18:34:00,69.025,69.09,69.005,69.06,67000000.0
2009-01-21 18:35:00,69.075,69.255,69.075,69.23,92000000.0
2009-01-21 18:36:00,69.235,69.24,69.08,69.12,82600000.0
2009-01-21 18:37:00,69.125,69.135,69.01,69.065,81800000.0
2009-01-21 18:38:00,69.075,69.095,69.025,69.09,53000000.0
2009-01-21 18:39:00,69.09,69.165,69.085,69.145,49000000.0
2009-01-21 18:40:00,69.135,69.23,69.12,69.21,73400000.0
2009-01-21 18:41:00,69.195,69.235,69.15,69.22,84600000.0
2009-01-21 18:42:00,69.22,69.27,69.15,69.265,61000000.0
2009-01-21 18:43:00,69.265,69.37,69.25,69.345,91000000.0
2009-01-21 18:44:00,69.345,69.425,69.34,69.355,83400000.0
2009-01-21 18:45:00,69.355,69.45,69.34,69.435,70800000.0
2009-01-21 18:46:00,69.435,69.47,69.395,69.465,106000000.0
2009-01-21 18:47:00,69.46,69.46,69.375,69.38,73400000.0
2009-01-21 18:48:00,69.36,69.38,69.31,69.33,101400000.0
2009-01-21 18:49:00,69.335,69.355,69.265,69.285,68000000.0
2009-01-21 18:50:00,69.29,69.35,69.25,69.35,61400000.0
2009-01-21 18:51:00,69.355,69.375,69.315,69.325,93400000.0
2009-01-21 18:52:00,69.32,69.33,69.27,69.27,91800000.0
2009-01-21 18:53:00,69.27,69.285,69.245,69.265,56600000.0
2009-01-21 18:54:00,69.255,69.295,69.255,69.255,30000000.0
2009-01-21 18:55:00,69.245,69.245,69.175,69.185,83000000.0
2009-01-21 18:56:00,69.18,69.2,69.03,69.035,78000000.0
2009-01-21 18:57:00,69.045,69.045,68.9,68.9,191400001.0
2009-01-21 18:58:00,68.885,68.9,68.785,68.86,266799999.0
2009-01-21 18:59:00,68.875,69.02,68.865,68.875,163600000.0
2009-01-21 19:00:00,68.875,68.94,68.855,68.865,261800000.0
2009-01-21 19:01:00,68.86,68.885,68.735,68.815,140000000.0
2009-01-21 19:02:00,68.82,68.925,68.8,68.83,204800001.0
2009-01-21 19:03:00,68.83,68.84,68.71,68.74,251799999.0
2009-01-21 19:04:00,68.725,68.775,68.69,68.745,134000000.0
2009-01-21 19:05:00,68.74,68.785,68.69,68.765,86600000.0
2009-01-21 19:06:00,68.77,68.775,68.7,68.775,132200000.0
2009-01-21 19:07:00,68.785,68.985,68.78,68.98,103000000.0
2009-01-21 19:08:00,68.975,69.085,68.975,69.025,53000000.0
2009-01-21 19:09:00,69.03,69.095,69.03,69.06,58200000.0
2009-01-21 19:10:00,69.065,69.115,69.005,69.095,79400000.0
2009-01-21 19:11:00,69.095,69.195,69.095,69.18,147200000.0
2009-01-21 19:12:00,69.185,69.205,69.16,69.17,44600000.0
2009-01-21 19:13:00,69.175,69.21,69.17,69.19,31000000.0
2009-01-21 19:14:00,69.195,69.215,69.155,69.215,39000000.0
2009-01-21 19:15:00,69.205,69.305,69.18,69.27,92600000.0
2009-01-21 19:16:00,69.265,69.32,69.265,69.265,95200000.0
2009-01-21 19:17:00,69.275,69.285,69.22,69.22,35600000.0
2009-01-21 19:18:00,69.22,69.23,69.15,69.16,67400000.0
2009-01-21 19:19:00,69.125,69.125,69.06,69.06,62400000.0
2009-01-21 19:20:00,69.025,69.075,68.995,69.04,261600000.0
2009-01-21 19:21:00,69.035,69.035,69.005,69.015,27000000.0
2009-01-21 19:22:00,69.015,69.13,69.015,69.13,88800000.0
2009-01-21 19:23:00,69.125,69.155,69.105,69.14,158800000.0
2009-01-21 19:24:00,69.14,69.185,69.095,69.18,104400000.0
2009-01-21 19:25:00,69.195,69.195,69.125,69.135,40000000.0
2009-01-21 19:26:00,69.14,69.145,69.11,69.115,35000000.0
2009-01-21 19:27:00,69.125,69.155,69.115,69.155,17000000.0
2009-01-21 19:28:00,69.16,69.19,69.155,69.18,42600000.0
2009-01-21 19:29:00,69.17,69.185,69.14,69.165,39200000.0
2009-01-21 19:30:00,69.165,69.28,69.145,69.275,45200000.0
2009-01-21 19:31:00,69.275,69.43,69.27,69.395,81600000.0
2009-01-21 19:32:00,69.4,69.475,69.385,69.385,76400000.0
2009-01-21 19:33:00,69.375,69.44,69.26,69.28,107600000.0
2009-01-21 19:34:00,69.285,69.315,69.235,69.285,90600000.0
2009-01-21 19:35:00,69.29,69.32,69.265,69.3,118200000.0
2009-01-21 19:36:00,69.3,69.37,69.265,69.275,155400000.0
2009-01-21 19:37:00,69.275,69.375,69.27,69.375,143400000.0
2009-01-21 19:38:00,69.375,69.395,69.36,69.37,199400000.0
2009-01-21 19:39:00,69.365,69.365,69.23,69.245,117800000.0
2009-01-21 19:40:00,69.25,69.25,69.22,69.22,33000000.0
2009-01-21 19:41:00,69.22,69.32,69.2,69.31,67400000.0
2009-01-21 19:42:00,69.31,69.42,69.305,69.4,69600000.0
2009-01-21 19:43:00,69.405,69.425,69.2,69.205,88000000.0
2009-01-21 19:44:00,69.195,69.21,69.125,69.21,86000000.0
2009-01-21 19:45:00,69.2,69.27,69.19,69.25,165800000.0
2009-01-21 19:46:00,69.255,69.265,69.175,69.175,48200000.0
2009-01-21 19:47:00,69.17,69.245,69.16,69.235,37000000.0
2009-01-21 19:48:00,69.235,69.365,69.235,69.355,54800000.0
2009-01-21 19:49:00,69.355,69.365,69.3,69.35,56000000.0
2009-01-21 19:50:00,69.355,69.39,69.355,69.375,49800000.0
2009-01-21 19:51:00,69.375,69.38,69.32,69.33,49600000.0
2009-01-21 19:52:00,69.325,69.38,69.315,69.375,45000000.0
2009-01-21 19:53:00,69.38,69.4,69.35,69.395,122000000.0
2009-01-21 19:54:00,69.405,69.425,69.36,69.405,98000000.0
2009-01-21 19:55:00,69.37,69.385,69.34,69.35,47400000.0
2009-01-21 19:56:00,69.35,69.35,69.295,69.305,24000000.0
2009-01-21 19:57:00,69.305,69.395,69.305,69.385,185200000.0
2009-01-21 19:58:00,69.405,69.445,69.4,69.445,60800000.0
2009-01-21 19:59:00,69.445,69.49,69.445,69.49,37000000.0
2009-01-21 20:00:00,69.485,69.495,69.405,69.405,51200000.0
2009-01-21 20:01:00,69.42,69.42,69.34,69.34,36200000.0
2009-01-21 20:02:00,69.335,69.45,69.325,69.445,32000000.0
2009-01-21 20:03:00,69.46,69.47,69.435,69.45,39000000.0
2009-01-21 20:04:00,69.445,69.455,69.44,69.445,14000000.0
2009-01-21 20:05:00,69.45,69.55,69.45,69.535,67200000.0
2009-01-21 20:06:00,69.535,69.615,69.535,69.595,34000000.0
2009-01-21 20:07:00,69.58,69.58,69.5,69.54,63000000.0
2009-01-21 20:08:00,69.545,69.565,69.52,69.555,58800000.0
2009-01-21 20:09:00,69.55,69.575,69.515,69.565,49200000.0
2009-01-21 20:10:00,69.555,69.575,69.54,69.545,29000000.0
2009-01-21 20:11:00,69.55,69.55,69.535,69.54,18000000.0
2009-01-21 20:12:00,69.535,69.535,69.515,69.52,18000000.0
2009-01-21 20:13:00,69.525,69.53,69.48,69.49,41200000.0
2009-01-21 20:14:00,69.495,69.505,69.475,69.48,30000000.0
2009-01-21 20:15:00,69.495,69.505,69.475,69.48,19000000.0
2009-01-21 20:16:00,69.48,69.5,69.48,69.5,22000000.0
2009-01-21 20:17:00,69.505,69.515,69.485,69.5,28000000.0
2009-01-21 20:18:00,69.505,69.515,69.48,69.485,39200000.0
2009-01-21 20:19:00,69.49,69.535,69.485,69.53,19000000.0
2009-01-21 20:20:00,69.52,69.555,69.51,69.55,28000000.0
2009-01-21 20:21:00,69.54,69.565,69.53,69.565,34000000.0
2009-01-21 20:22:00,69.57,69.58,69.53,69.54,22000000.0
2009-01-21 20:23:00,69.54,69.555,69.535,69.55,29000000.0
2009-01-21 20:24:00,69.555,69.59,69.555,69.575,26000000.0
2009-01-21 20:25:00,69.575,69.6,69.555,69.59,26000000.0
2009-01-21 20:26:00,69.605,69.69,69.6,69.675,43000000.0
2009-01-21 20:27:00,69.67,69.69,69.625,69.625,65800000.0
2009-01-21 20:28:00,69.62,69.62,69.555,69.555,108400000.0
2009-01-21 20:29:00,69.555,69.585,69.55,69.55,35200000.0
2009-01-21 20:30:00,69.555,69.58,69.54,69.555,45000000.0
2009-01-21 20:31:00,69.535,69.585,69.535,69.56,49000000.0
2009-01-21 20:32:00,69.56,69.61,69.56,69.61,38000000.0
2009-01-21 20:33:00,69.615,69.615,69.565,69.565,34000000.0
2009-01-21 20:34:00,69.57,69.59,69.545,69.545,58600000.0
2009-01-21 20:35:00,69.555,69.615,69.555,69.615,19000000.0
2009-01-21 20:36:00,69.61,69.755,69.61,69.72,49000000.0
2009-01-21 20:37:00,69.715,69.72,69.695,69.695,33000000.0
2009-01-21 20:38:00,69.69,69.69,69.63,69.63,30000000.0
2009-01-21 20:39:00,69.64,69.69,69.635,69.685,61800000.0
2009-01-21 20:40:00,69.68,69.72,69.66,69.72,60000000.0
2009-01-21 20:41:00,69.715,69.81,69.705,69.805,458000000.0
2009-01-21 20:42:00,69.81,69.82,69.77,69.775,48400000.0
2009-01-21 20:43:00,69.78,69.805,69.775,69.8,58400000.0
2009-01-21 20:44:00,69.8,69.845,69.8,69.81,40800000.0
2009-01-21 20:45:00,69.81,69.81,69.735,69.74,37000000.0
2009-01-21 20:46:00,69.74,69.755,69.715,69.755,43400000.0
2009-01-21 20:47:00,69.76,69.795,69.755,69.795,14000000.0
2009-01-21 20:48:00,69.79,69.79,69.77,69.78,12000000.0
2009-01-21 20:49:00,69.785,69.79,69.745,69.77,38000000.0
2009-01-21 20:50:00,69.78,69.825,69.775,69.825,20000000.0
2009-01-21 20:51:00,69.82,69.885,69.805,69.875,34000000.0
2009-01-21 20:52:00,69.88,69.89,69.86,69.87,37000000.0
2009-01-21 20:53:00,69.875,69.875,69.83,69.875,41000000.0
2009-01-21 20:54:00,69.87,69.88,69.825,69.83,19000000.0
2009-01-21 20:55:00,69.795,69.84,69.775,69.795,289800000.0
2009-01-21 20:56:00,69.785,69.845,69.75,69.785,42600000.0
2009-01-21 20:57:00,69.79,69.795,69.76,69.785,51600000.0
2009-01-21 20:58:00,69.775,69.785,69.76,69.78,28000000.0
2009-01-21 20:59:00,69.775,69.835,69.77,69.82,34000000.0
2009-01-21 21:00:00,69.825,69.845,69.8,69.8,45600000.0
2009-01-21 21:01:00,69.81,69.855,69.81,69.84,37600000.0
2009-01-21 21:02:00,69.835,69.84,69.78,69.795,88800000.0
2009-01-21 21:03:00,69.8,69.84,69.8,69.82,39400000.0
2009-01-21 21:04:00,69.825,69.825,69.79,69.805,27000000.0
2009-01-21 21:05:00,69.8,69.81,69.765,69.77,48200000.0
2009-01-21 21:06:00,69.78,69.79,69.78,69.785,8000000.0
2009-01-21 21:07:00,69.79,69.795,69.695,69.695,28600000.0
2009-01-21 21:08:00,69.695,69.71,69.685,69.7,85000000.0
2009-01-21 21:09:00,69.705,69.735,69.685,69.705,50000000.0
2009-01-21 21:10:00,69.71,69.745,69.7,69.73,59400000.0
2009-01-21 21:11:00,69.735,69.795,69.72,69.795,44000000.0
2009-01-21 21:12:00,69.805,69.84,69.8,69.84,69400000.0
2009-01-21 21:13:00,69.855,69.925,69.855,69.915,44000000.0
2009-01-21 21:14:00,69.91,69.925,69.9,69.905,38200000.0
2009-01-21 21:15:00,69.905,69.935,69.895,69.925,53200000.0
2009-01-21 21:16:00,69.915,69.96,69.905,69.91,81200000.0
2009-01-21 21:17:00,69.915,69.92,69.825,69.89,123400000.0
2009-01-21 21:18:00,69.885,69.93,69.885,69.92,36000000.0
2009-01-21 21:19:00,69.925,70.005,69.925,69.985,91200000.0
2009-01-21 21:20:00,69.98,70.125,69.965,70.125,75800000.0
2009-01-21 21:21:00,70.13,70.155,70.08,70.095,137400000.0
2009-01-21 21:22:00,70.1,70.1,70.03,70.07,155400000.0
2009-01-21 21:23:00,70.055,70.065,70.025,70.04,71000000.0
2009-01-21 21:24:00,70.04,70.05,70.02,70.03,40000000.0
2009-01-21 21:25:00,70.03,70.035,70.01,70.03,35000000.0
2009-01-21 21:26:00,70.03,70.045,69.99,70.045,67400000.0
2009-01-21 21:27:00,70.05,70.07,70.005,70.03,88400000.0
2009-01-21 21:28:00,70.04,70.1,70.04,70.1,39000000.0
2009-01-21 21:29:00,70.105,70.155,70.1,70.155,58400000.0
2009-01-21 21:30:00,70.16,70.21,70.16,70.205,49400000.0
2009-01-21 21:31:00,70.195,70.22,70.17,70.22,48000000.0
2009-01-21 21:32:00,70.21,70.3,70.205,70.3,50000000.0
2009-01-21 21:33:00,70.285,70.335,70.285,70.31,97800000.0
2009-01-21 21:34:00,70.31,70.365,70.3,70.36,34200000.0
2009-01-21 21:35:00,70.355,70.355,70.27,70.275,58200000.0
2009-01-21 21:36:00,70.27,70.305,70.245,70.27,68200000.0
2009-01-21 21:37:00,70.265,70.335,70.265,70.33,41200000.0
2009-01-21 21:38:00,70.335,70.34,70.295,70.295,34000000.0
2009-01-21 21:39:00,70.31,70.31,70.265,70.275,29000000.0
2009-01-21 21:40:00,70.275,70.305,70.275,70.285,25000000.0
2009-01-21 21:41:00,70.285,70.295,70.275,70.285,26000000.0
2009-01-21 21:42:00,70.28,70.285,70.27,70.275,21000000.0
2009-01-21 21:43:00,70.275,70.3,70.27,70.28,40000000.0
2009-01-21 21:44:00,70.28,70.285,70.245,70.245,20000000.0
2009-01-21 21:45:00,70.25,70.265,70.25,70.255,16000000.0
2009-01-21 21:46:00,70.255,70.27,70.245,70.245,29000000.0
2009-01-21 21:47:00,70.24,70.265,70.235,70.26,34600000.0
2009-01-21 21:48:00,70.26,70.32,70.26,70.31,105200000.0
2009-01-21 21:49:00,70.31,70.375,70.215,70.375,121400000.0
2009-01-21 21:50:00,70.38,70.39,70.27,70.305,191400000.0
2009-01-21 21:51:00,70.315,70.325,70.255,70.28,98600000.0
2009-01-21 21:52:00,70.275,70.3,70.275,70.285,34800000.0
2009-01-21 21:53:00,70.27,70.295,70.23,70.255,57200000.0
2009-01-21 21:54:00,70.25,70.3,70.25,70.295,50400000.0
2009-01-21 21:55:00,70.305,70.475,70.3,70.475,70200000.0
2009-01-21 21:56:00,70.485,70.505,70.44,70.505,67400000.0
2009-01-21 21:57:00,70.515,70.685,70.515,70.685,103800000.0
2009-01-21 21:58:00,70.675,70.685,70.62,70.64,46000000.0
2009-01-21 21:59:00,70.63,70.7,70.605,70.69,81800000.0
2009-01-21 22:00:00,70.68,70.915,70.68,70.875,134200000.0
2009-01-21 22:01:00,70.87,70.915,70.865,70.875,74200000.0
2009-01-21 22:02:00,70.865,70.875,70.85,70.85,36000000.0
2009-01-21 22:03:00,70.845,70.885,70.81,70.885,102000000.0
2009-01-21 22:04:00,70.9,71.01,70.895,70.985,66000000.0
2009-01-21 22:05:00,70.965,71.03,70.94,71.03,91000000.0
2009-01-21 22:06:00,71.01,71.025,70.95,71.01,81200000.0
2009-01-21 22:07:00,71.005,71.005,70.935,70.955,63000000.0
2009-01-21 22:08:00,70.96,71.01,70.925,70.945,91400000.0
2009-01-21 22:09:00,70.95,70.965,70.94,70.945,27000000.0
2009-01-21 22:10:00,70.945,71.01,70.925,70.985,116000000.0
2009-01-21 22:11:00,71.0,71.12,71.0,71.07,147200000.0
2009-01-21 22:12:00,71.06,71.075,71.03,71.035,196400000.0
2009-01-21 22:13:00,71.025,71.025,70.96,70.96,44800000.0
2009-01-21 22:14:00,70.96,70.98,70.87,70.88,85600000.0
2009-01-21 22:15:00,70.885,70.885,70.845,70.85,36000000.0
2009-01-21 22:16:00,70.855,70.86,70.745,70.76,99600000.0
2009-01-21 22:17:00,70.77,70.84,70.77,70.82,226400000.0
2009-01-21 22:18:00,70.82,70.82,70.795,70.795,26000000.0
2009-01-21 22:19:00,70.785,70.835,70.78,70.825,25000000.0
2009-01-21 22:20:00,70.825,70.87,70.815,70.83,64200000.0
2009-01-21 22:21:00,70.845,70.9,70.83,70.845,102800000.0
2009-01-21 22:22:00,70.845,70.91,70.845,70.85,72800000.0
2009-01-21 22:23:00,70.845,70.845,70.745,70.75,77200000.0
2009-01-21 22:24:00,70.745,70.765,70.55,70.55,209900000.0
2009-01-21 22:25:00,70.555,70.725,70.555,70.725,48800000.0
2009-01-21 22:26:00,70.72,70.72,70.63,70.645,32400000.0
2009-01-21 22:27:00,70.63,70.655,70.62,70.65,92000000.0
2009-01-21 22:28:00,70.655,70.66,70.645,70.65,15000000.0
2009-01-21 22:29:00,70.65,70.68,70.65,70.675,43400000.0
2009-01-21 22:30:00,70.67,70.675,70.63,70.63,109400000.0
2009-01-21 22:31:00,70.625,70.635,70.61,70.635,45600000.0
2009-01-21 22:32:00,70.645,70.655,70.58,70.59,95000000.0
2009-01-21 22:33:00,70.595,70.645,70.565,70.645,121600000.0
2009-01-21 22:34:00,70.64,70.65,70.605,70.615,22000000.0
2009-01-21 22:35:00,70.625,70.715,70.625,70.695,75000000.0
2009-01-21 22:36:00,70.695,70.705,70.645,70.685,127600000.0
2009-01-21 22:37:00,70.69,70.725,70.685,70.725,191000000.0
2009-01-21 22:38:00,70.69,70.815,70.69,70.8,407200000.0
2009-01-21 22:39:00,70.8,70.875,70.78,70.86,237200000.0
2009-01-21 22:40:00,70.86,70.87,70.815,70.855,192200000.0
2009-01-21 22:41:00,70.845,70.94,70.845,70.925,174800000.0
2009-01-21 22:42:00,70.925,70.975,70.89,70.91,291600000.0
2009-01-21 22:43:00,70.9,70.9,70.865,70.89,124400000.0
2009-01-21 22:44:00,70.88,70.88,70.865,70.875,16200000.0
2009-01-21 22:45:00,70.875,70.925,70.875,70.92,104800000.0
2009-01-21 22:46:00,70.925,70.95,70.895,70.95,331000000.0
2009-01-21 22:47:00,70.935,71.005,70.925,71.005,263600000.0
2009-01-21 22:48:00,71.0,71.0,70.945,70.98,47000000.0
2009-01-21 22:49:00,70.995,71.025,70.98,71.015,74000000.0
2009-01-21 22:50:00,71.005,71.02,70.94,70.945,89600000.0
2009-01-21 22:51:00,70.94,70.985,70.94,70.97,55800000.0
2009-01-21 22:52:00,70.97,71.04,70.97,71.01,38400000.0
2009-01-21 22:53:00,71.01,71.035,71.005,71.015,104000000.0
2009-01-21 22:54:00,71.015,71.015,70.945,70.99,95000000.0
2009-01-21 22:55:00,70.995,71.025,70.975,71.025,67800000.0
2009-01-21 22:56:00,71.03,71.14,71.03,71.14,182200000.0
2009-01-21 22:57:00,71.14,71.155,71.015,71.155,232800000.0
2009-01-21 22:58:00,71.165,71.17,71.12,71.135,33600000.0
2009-01-21 22:59:00,71.135,71.22,71.125,71.205,319400000.0
2009-01-21 23:00:00,71.205,71.285,71.18,71.245,72800000.0
2009-01-21 23:01:00,71.245,71.245,71.195,71.2,82200000.0
2009-01-21 23:02:00,71.205,71.21,71.18,71.185,33800000.0
2009-01-21 23:03:00,71.185,71.19,71.165,71.18,25800000.0
2009-01-21 23:04:00,71.18,71.2,71.18,71.185,16000000.0
2009-01-21 23:05:00,71.19,71.195,71.18,71.185,16000000.0
2009-01-21 23:06:00,71.17,71.17,71.11,71.115,65600000.0
2009-01-21 23:07:00,71.125,71.175,71.125,71.15,30000000.0
2009-01-21 23:08:00,71.145,71.16,71.14,71.15,20600000.0
2009-01-21 23:09:00,71.155,71.165,71.115,71.135,23400000.0
2009-01-21 23:10:00,71.115,71.12,71.075,71.105,144400000.0
2009-01-21 23:11:00,71.11,71.135,71.085,71.12,53200000.0
2009-01-21 23:12:00,71.12,71.14,71.11,71.135,15000000.0
2009-01-21 23:13:00,71.14,71.175,71.095,71.145,61600000.0
2009-01-21 23:14:00,71.14,71.205,71.13,71.165,129600000.0
2009-01-21 23:15:00,71.165,71.195,71.155,71.195,55600000.0
2009-01-21 23:16:00,71.195,71.23,71.195,71.215,129600000.0
2009-01-21 23:17:00,71.21,71.24,71.205,71.22,59400000.0
2009-01-21 23:18:00,71.22,71.255,71.215,71.235,97400000.0
2009-01-21 23:19:00,71.25,71.25,71.195,71.195,94600000.0
2009-01-21 23:20:00,71.2,71.2,71.145,71.19,66400000.0
2009-01-21 23:21:00,71.18,71.21,71.175,71.175,64200000.0
2009-01-21 23:22:00,71.175,71.18,71.165,71.17,125200000.0
2009-01-21 23:23:00,71.185,71.19,71.165,71.19,211600000.0
2009-01-21 23:24:00,71.195,71.195,71.16,71.165,145000000.0
2009-01-21 23:25:00,71.17,71.185,71.145,71.155,86600000.0
2009-01-21 23:26:00,71.16,71.165,71.15,71.165,191800000.0
2009-01-21 23:27:00,71.165,71.175,71.16,71.16,165000000.0
2009-01-21 23:28:00,71.16,71.21,71.155,71.2,43800000.0
2009-01-21 23:29:00,71.2,71.2,71.17,71.185,22600000.0
2009-01-21 23:30:00,71.17,71.215,71.16,71.21,211200000.0
2009-01-21 23:31:00,71.205,71.215,71.18,71.2,52000000.0
2009-01-21 23:32:00,71.195,71.24,71.19,71.225,82600000.0
2009-01-21 23:33:00,71.23,71.245,71.21,71.215,44400000.0
2009-01-21 23:34:00,71.225,71.245,71.205,71.245,18000000.0
2009-01-21 23:35:00,71.235,71.245,71.225,71.23,41400000.0
2009-01-21 23:36:00,71.235,71.24,71.225,71.235,6000000.0
2009-01-21 23:37:00,71.22,71.255,71.22,71.25,40400000.0
2009-01-21 23:38:00,71.24,71.25,71.225,71.245,38000000.0
2009-01-21 23:39:00,71.25,71.26,71.225,71.235,32200000.0
2009-01-21 23:40:00,71.24,71.26,71.22,71.255,64400000.0
2009-01-21 23:41:00,71.255,71.255,71.19,71.215,28800000.0
2009-01-21 23:42:00,71.215,71.245,71.2,71.24,60200000.0
2009-01-21 23:43:00,71.245,71.255,71.2,71.2,177800000.0
2009-01-21 23:44:00,71.2,71.225,71.17,71.185,148200000.0
2009-01-21 23:45:00,71.19,71.19,71.15,71.15,36800000.0
2009-01-21 23:46:00,71.155,71.155,71.15,71.155,4000000.0
2009-01-21 23:47:00,71.15,71.165,71.145,71.16,12600000.0
2009-01-21 23:48:00,71.155,71.18,71.155,71.18,20600000.0
2009-01-21 23:49:00,71.175,71.19,71.16,71.17,25400000.0
2009-01-21 23:50:00,71.165,71.175,71.145,71.155,29000000.0
2009-01-21 23:51:00,71.15,71.155,71.14,71.155,10600000.0
2009-01-21 23:52:00,71.16,71.16,71.15,71.15,2000000.0
2009-01-21 23:53:00,71.135,71.135,71.025,71.065,366000000.0
2009-01-21 23:54:00,71.075,71.09,71.075,71.09,4000000.0
2009-01-21 23:55:00,71.09,71.11,71.09,71.105,85400000.0
2009-01-21 23:56:00,71.11,71.125,71.105,71.115,40000000.0
2009-01-21 23:57:00,71.12,71.195,71.12,71.195,60800000.0
2009-01-21 23:58:00,71.215,71.215,71.155,71.165,101600000.0
2009-01-21 23:59:00,71.165,71.27,71.165,71.27,232800000.0
2009-01-22 00:00:00,71.255,71.255,71.2,71.22,288800000.0
2009-01-22 00:01:00,71.22,71.235,71.13,71.13,207200000.0
2009-01-22 00:02:00,71.13,71.215,71.12,71.215,203200000.0
2009-01-22 00:03:00,71.18,71.215,71.15,71.205,152800000.0
2009-01-22 00:04:00,71.22,71.22,71.22,71.22,18400000.0
2009-01-22 00:05:00,71.215,71.215,71.19,71.19,101600000.0
2009-01-22 00:06:00,71.195,71.195,71.175,71.175,83200000.0
2009-01-22 00:07:00,71.18,71.18,71.18,71.18,18400000.0
2009-01-22 00:08:00,71.185,71.19,71.175,71.185,56800000.0
2009-01-22 00:09:00,71.19,71.19,71.19,71.19,12800000.0
2009-01-22 00:10:00,71.19,71.19,71.19,71.19,8800000.0
2009-01-22 00:11:00,71.19,71.19,71.135,71.165,76800000.0
2009-01-22 00:12:00,71.17,71.17,71.155,71.16,59200000.0
2009-01-22 00:13:00,71.15,71.155,71.125,71.13,184800000.0
2009-01-22 00:14:00,71.125,71.14,71.125,71.13,114400000.0
2009-01-22 00:15:00,71.135,71.135,71.125,71.135,70400000.0
2009-01-22 00:16:00,71.135,71.135,71.105,71.105,121600000.0
2009-01-22 00:17:00,71.095,71.165,71.07,71.15,317599999.0
2009-01-22 00:18:00,71.155,71.155,71.135,71.145,145600000.0
2009-01-22 00:19:00,71.145,71.155,71.075,71.14,181000000.0
2009-01-22 00:20:00,71.14,71.16,71.13,71.16,156600000.0
2009-01-22 00:21:00,71.15,71.16,71.12,71.135,94200000.0
2009-01-22 00:22:00,71.135,71.14,71.115,71.12,34600000.0
2009-01-22 00:23:00,71.125,71.125,71.12,71.125,17800000.0
2009-01-22 00:24:00,70.89,70.89,70.87,70.87,69000000.0
2009-01-22 00:25:00,71.12,71.12,71.1,71.1,69000000.0
2009-01-22 00:26:00,71.105,71.145,71.105,71.13,41800000.0
2009-01-22 00:27:00,71.135,71.135,71.1,71.105,28600000.0
2009-01-22 00:28:00,71.11,71.115,71.105,71.105,9000000.0
2009-01-22 00:29:00,71.11,71.12,71.095,71.105,30000000.0
2009-01-22 00:30:00,71.105,71.12,71.1,71.11,35000000.0
2009-01-22 00:31:00,71.11,71.11,71.095,71.1,11600000.0
2009-01-22 00:32:00,71.095,71.11,71.095,71.105,7600000.0
2009-01-22 00:33:00,71.11,71.125,71.105,71.12,29200000.0
2009-01-22 00:34:00,71.12,71.12,71.03,71.075,40400000.0
2009-01-22 00:35:00,71.075,71.08,71.075,71.075,100600000.0
2009-01-22 00:36:00,71.075,71.085,71.075,71.08,37000000.0
2009-01-22 00:37:00,71.075,71.085,71.075,71.085,63400000.0
2009-01-22 00:38:00,71.085,71.105,71.085,71.085,74000000.0
2009-01-22 00:39:00,71.085,71.12,71.085,71.085,64200000.0
2009-01-22 00:40:00,71.09,71.13,71.02,71.02,67600000.0
2009-01-22 00:41:00,71.035,71.065,71.035,71.065,181400000.0
2009-01-22 00:42:00,71.065,71.085,71.065,71.085,46600000.0
2009-01-22 00:43:00,71.08,71.12,71.08,71.105,68600000.0
2009-01-22 00:44:00,71.105,71.125,71.095,71.115,79600000.0
2009-01-22 00:45:00,71.115,71.12,71.115,71.12,6000000.0
2009-01-22 00:46:00,71.12,71.13,71.12,71.13,2000000.0
2009-01-22 00:47:00,71.13,71.14,71.13,71.13,7200000.0
2009-01-22 00:48:00,71.12,71.135,71.12,71.125,12800000.0
2009-01-22 00:49:00,71.12,71.14,71.12,71.135,10600000.0
2009-01-22 00:50:00,71.13,71.15,71.13,71.15,21400000.0
2009-01-22 00:51:00,71.145,71.15,71.145,71.145,6800000.0
2009-01-22 00:52:00,71.145,71.16,71.14,71.155,30200000.0
2009-01-22 00:53:00,71.155,71.16,71.14,71.14,18800000.0
2009-01-22 00:54:00,71.14,71.155,71.13,71.14,48400000.0
2009-01-22 00:55:00,71.15,71.15,71.11,71.12,75000000.0
2009-01-22 00:56:00,71.12,71.125,71.065,71.065,56600000.0
2009-01-22 00:57:00,71.06,71.115,71.06,71.115,11200000.0
2009-01-22 00:58:00,71.12,71.12,71.11,71.12,20800000.0
2009-01-22 00:59:00,71.12,71.135,71.12,71.12,34400000.0
2009-01-22 01:00:00,71.125,71.15,71.105,71.13,80200000.0
2009-01-22 01:01:00,71.13,71.155,71.13,71.155,9000000.0
2009-01-22 01:02:00,71.17,71.175,71.145,71.16,17600000.0
2009-01-22 01:03:00,71.16,71.165,71.155,71.165,22000000.0
2009-01-22 01:04:00,71.155,71.165,71.12,71.13,51400000.0
2009-01-22 01:05:00,71.13,71.145,71.125,71.13,14400000.0
2009-01-22 01:06:00,71.135,71.14,71.135,71.14,6000000.0
2009-01-22 01:07:00,71.14,71.145,71.13,71.13,10200000.0
2009-01-22 01:08:00,71.13,71.14,71.125,71.13,11200000.0
2009-01-22 01:09:00,71.12,71.13,71.11,71.125,36200000.0
2009-01-22 01:10:00,71.12,71.125,71.115,71.12,9800000.0
2009-01-22 01:11:00,71.115,71.12,71.105,71.105,27000000.0
2009-01-22 01:12:00,71.105,71.11,71.09,71.09,47600000.0
2009-01-22 01:13:00,71.095,71.1,71.085,71.1,39000000.0
2009-01-22 01:14:00,71.09,71.1,71.085,71.09,22400000.0
2009-01-22 01:15:00,71.085,71.1,71.085,71.085,29400000.0
2009-01-22 01:16:00,71.09,71.09,71.085,71.085,47400000.0
2009-01-22 01:17:00,71.09,71.09,71.075,71.075,44800000.0
2009-01-22 01:18:00,71.08,71.08,71.055,71.055,28600000.0
2009-01-22 01:19:00,71.06,71.06,71.02,71.04,33600000.0
2009-01-22 01:20:00,71.04,71.045,71.015,71.02,80800000.0
2009-01-22 01:21:00,71.03,71.03,70.98,71.0,104200000.0
2009-01-22 01:22:00,71.0,71.0,70.895,70.9,100200000.0
2009-01-22 01:23:00,70.9,70.91,70.885,70.89,51000000.0
2009-01-22 01:24:00,70.885,70.89,70.85,70.875,39600000.0
2009-01-22 01:25:00,70.87,70.87,70.815,70.825,56400000.0
2009-01-22 01:26:00,70.83,70.83,70.765,70.785,94400000.0
2009-01-22 01:27:00,70.775,70.805,70.775,70.78,49600000.0
2009-01-22 01:28:00,70.78,70.86,70.78,70.82,103800000.0
2009-01-22 01:29:00,70.81,70.81,70.785,70.79,35400000.0
2009-01-22 01:30:00,70.79,70.79,70.725,70.775,223200000.0
2009-01-22 01:31:00,70.775,70.78,70.74,70.775,22800000.0
2009-01-22 01:32:00,70.775,70.795,70.775,70.785,67000000.0
2009-01-22 01:33:00,70.785,70.82,70.76,70.81,167600000.0
2009-01-22 01:34:00,70.815,70.84,70.81,70.84,199200000.0
2009-01-22 01:35:00,70.83,70.865,70.83,70.865,126200000.0
2009-01-22 01:36:00,70.865,70.9,70.84,70.865,87400000.0
2009-01-22 01:37:00,70.855,70.87,70.85,70.855,32000000.0
2009-01-22 01:38:00,70.84,70.855,70.83,70.835,75800000.0
2009-01-22 01:39:00,70.84,70.84,70.8,70.8,80400000.0
2009-01-22 01:40:00,70.79,70.79,70.745,70.75,52200000.0
2009-01-22 01:41:00,70.745,70.75,70.715,70.725,17200000.0
2009-01-22 01:42:00,70.725,70.725,70.71,70.725,18800000.0
2009-01-22 01:43:00,70.72,70.72,70.71,70.72,26000000.0
2009-01-22 01:44:00,70.72,70.725,70.695,70.695,57000000.0
2009-01-22 01:45:00,70.7,70.74,70.7,70.725,68400000.0
2009-01-22 01:46:00,70.73,70.74,70.725,70.735,23200000.0
2009-01-22 01:47:00,70.74,70.77,70.73,70.77,47200000.0
2009-01-22 01:48:00,70.765,70.775,70.735,70.735,23200000.0
2009-01-22 01:49:00,70.73,70.745,70.675,70.705,120800000.0
2009-01-22 01:50:00,70.71,70.71,70.685,70.69,40800000.0
2009-01-22 01:51:00,70.69,70.695,70.67,70.67,44200000.0
2009-01-22 01:52:00,70.665,70.675,70.615,70.63,146200000.0
2009-01-22 01:53:00,70.625,70.63,70.585,70.595,537400000.0
2009-01-22 01:54:00,70.595,70.6,70.555,70.575,507800000.0
2009-01-22 01:55:00,70.575,70.58,70.57,70.58,74000000.0
2009-01-22 01:56:00,70.575,70.715,70.57,70.61,332000000.0
2009-01-22 01:57:00,70.605,70.62,70.59,70.615,105200000.0
2009-01-22 01:58:00,70.595,70.65,70.595,70.645,31600000.0
2009-01-22 01:59:00,70.64,70.64,70.62,70.62,38400000.0
2009-01-22 02:00:00,70.625,70.645,70.61,70.62,157400000.0
2009-01-22 02:01:00,70.63,70.63,70.595,70.6,69000000.0
2009-01-22 02:02:00,70.6,70.61,70.595,70.595,30000000.0
2009-01-22 02:03:00,70.6,70.62,70.59,70.61,29200000.0
2009-01-22 02:04:00,70.62,70.63,70.615,70.62,18200000.0
2009-01-22 02:05:00,70.625,70.63,70.6,70.63,46800000.0
2009-01-22 02:06:00,70.655,70.7,70.635,70.67,85600000.0
2009-01-22 02:07:00,70.675,70.675,70.65,70.67,35600000.0
2009-01-22 02:08:00,70.695,70.7,70.615,70.67,52000000.0
2009-01-22 02:09:00,70.66,70.66,70.6,70.6,62400000.0
2009-01-22 02:10:00,70.605,70.615,70.585,70.595,65000000.0
2009-01-22 02:11:00,70.58,70.605,70.51,70.51,105000000.0
2009-01-22 02:12:00,70.5,70.505,70.445,70.49,98600000.0
2009-01-22 02:13:00,70.49,70.5,70.395,70.4,97400000.0
2009-01-22 02:14:00,70.39,70.39,70.265,70.28,221800000.0
2009-01-22 02:15:00,70.27,70.315,70.235,70.3,110600000.0
2009-01-22 02:16:00,70.3,70.31,70.285,70.295,215800000.0
2009-01-22 02:17:00,70.295,70.355,70.295,70.35,158600000.0
2009-01-22 02:18:00,70.345,70.4,70.345,70.36,52400000.0
2009-01-22 02:19:00,70.37,70.39,70.36,70.38,34000000.0
2009-01-22 02:20:00,70.39,70.395,70.365,70.38,65600000.0
2009-01-22 02:21:00,70.375,70.38,70.3,70.32,122000000.0
2009-01-22 02:22:00,70.325,70.345,70.28,70.31,59000000.0
2009-01-22 02:23:00,70.31,70.425,70.31,70.41,66800000.0
2009-01-22 02:24:00,70.41,70.47,70.41,70.45,34800000.0
2009-01-22 02:25:00,70.445,70.49,70.445,70.47,34400000.0
2009-01-22 02:26:00,70.48,70.555,70.48,70.535,68400000.0
2009-01-22 02:27:00,70.54,70.585,70.525,70.575,50000000.0
2009-01-22 02:28:00,70.57,70.61,70.55,70.61,28000000.0
2009-01-22 02:29:00,70.605,70.655,70.595,70.615,50800000.0
2009-01-22 02:30:00,70.615,70.625,70.585,70.605,48000000.0
2009-01-22 02:31:00,70.605,70.62,70.58,70.595,31000000.0
2009-01-22 02:32:00,70.59,70.595,70.565,70.57,58200000.0
2009-01-22 02:33:00,70.57,70.58,70.565,70.57,37200000.0
2009-01-22 02:34:00,70.57,70.57,70.415,70.42,196600000.0
2009-01-22 02:35:00,70.42,70.445,70.395,70.445,62400000.0
2009-01-22 02:36:00,70.44,70.44,70.4,70.415,117800000.0
2009-01-22 02:37:00,70.42,70.465,70.41,70.455,84400000.0
2009-01-22 02:38:00,70.47,70.485,70.45,70.45,52800000.0
2009-01-22 02:39:00,70.445,70.45,70.43,70.435,37000000.0
2009-01-22 02:40:00,70.44,70.44,70.43,70.44,43400000.0
2009-01-22 02:41:00,70.435,70.445,70.405,70.42,59200000.0
2009-01-22 02:42:00,70.415,70.42,70.41,70.42,33600000.0
2009-01-22 02:43:00,70.42,70.46,70.42,70.46,13200000.0
2009-01-22 02:44:00,70.45,70.45,70.435,70.44,36600000.0
2009-01-22 02:45:00,70.435,70.44,70.405,70.43,57200000.0
2009-01-22 02:46:00,70.43,70.43,70.375,70.375,45000000.0
2009-01-22 02:47:00,70.38,70.4,70.36,70.39,91800000.0
2009-01-22 02:48:00,70.39,70.4,70.39,70.39,33000000.0
2009-01-22 02:49:00,70.39,70.4,70.355,70.37,77400000.0
2009-01-22 02:50:00,70.37,70.385,70.36,70.38,33000000.0
2009-01-22 02:51:00,70.385,70.405,70.38,70.385,72000000.0
2009-01-22 02:52:00,70.39,70.39,70.365,70.385,106800000.0
2009-01-22 02:53:00,70.39,70.42,70.385,70.4,65800000.0
2009-01-22 02:54:00,70.395,70.44,70.395,70.44,65000000.0
2009-01-22 02:55:00,70.43,70.435,70.415,70.435,39200000.0
2009-01-22 02:56:00,70.44,70.46,70.44,70.455,37800000.0
2009-01-22 02:57:00,70.45,70.455,70.44,70.45,21400000.0
2009-01-22 02:58:00,70.445,70.455,70.445,70.45,14000000.0
2009-01-22 02:59:00,70.45,70.49,70.445,70.48,42600000.0
2009-01-22 03:00:00,70.485,70.49,70.44,70.44,57400000.0
2009-01-22 03:01:00,70.445,70.475,70.435,70.435,122000000.0
2009-01-22 03:02:00,70.445,70.46,70.445,70.455,27600000.0
2009-01-22 03:03:00,70.455,70.455,70.455,70.455,2600000.0
2009-01-22 03:04:00,70.46,70.495,70.46,70.48,35000000.0
2009-01-22 03:05:00,70.48,70.495,70.475,70.48,41000000.0
2009-01-22 03:06:00,70.48,70.485,70.48,70.485,17200000.0
2009-01-22 03:07:00,70.485,70.525,70.485,70.5,94400000.0
2009-01-22 03:08:00,70.495,70.505,70.485,70.49,25400000.0
2009-01-22 03:09:00,70.485,70.49,70.455,70.49,37800000.0
2009-01-22 03:10:00,70.485,70.485,70.405,70.435,119000000.0
2009-01-22 03:11:00,70.42,70.44,70.41,70.44,22800000.0
2009-01-22 03:12:00,70.435,70.44,70.425,70.43,14600000.0
2009-01-22 03:13:00,70.425,70.43,70.395,70.41,49000000.0
2009-01-22 03:14:00,70.405,70.41,70.375,70.385,24800000.0
2009-01-22 03:15:00,70.395,70.435,70.395,70.435,27600000.0
2009-01-22 03:16:00,70.44,70.475,70.44,70.475,50400000.0
2009-01-22 03:17:00,70.46,70.51,70.46,70.5,65000000.0
2009-01-22 03:18:00,70.49,70.495,70.44,70.455,58800000.0
2009-01-22 03:19:00,70.46,70.47,70.44,70.465,39000000.0
2009-01-22 03:20:00,70.47,70.47,70.445,70.445,89000000.0
2009-01-22 03:21:00,70.45,70.45,70.435,70.435,11000000.0
2009-01-22 03:22:00,70.435,70.46,70.425,70.44,43400000.0
2009-01-22 03:23:00,70.44,70.44,70.365,70.4,48800000.0
2009-01-22 03:24:00,70.4,70.4,70.235,70.25,125600000.0
2009-01-22 03:25:00,70.245,70.265,70.215,70.225,44400000.0
2009-01-22 03:26:00,70.23,70.245,70.225,70.24,73600000.0
2009-01-22 03:27:00,70.245,70.25,70.225,70.235,38800000.0
2009-01-22 03:28:00,70.24,70.24,70.23,70.24,10400000.0
2009-01-22 03:29:00,70.245,70.3,70.245,70.3,51400000.0
2009-01-22 03:30:00,70.295,70.305,70.285,70.29,46800000.0
2009-01-22 03:31:00,70.29,70.29,70.29,70.29,3000000.0
2009-01-22 03:32:00,70.29,70.315,70.29,70.3,48200000.0
2009-01-22 03:33:00,70.3,70.31,70.285,70.285,54000000.0
2009-01-22 03:34:00,70.29,70.29,70.275,70.275,14400000.0
2009-01-22 03:35:00,70.27,70.27,70.255,70.27,130800000.0
2009-01-22 03:36:00,70.27,70.275,70.255,70.26,94800000.0
2009-01-22 03:37:00,70.265,70.27,70.265,70.27,4000000.0
2009-01-22 03:38:00,70.28,70.315,70.28,70.305,41000000.0
2009-01-22 03:39:00,70.29,70.3,70.29,70.295,23400000.0
2009-01-22 03:40:00,70.3,70.315,70.285,70.315,11200000.0
2009-01-22 03:41:00,70.31,70.315,70.305,70.315,11200000.0
2009-01-22 03:42:00,70.31,70.355,70.31,70.345,45800000.0
2009-01-22 03:43:00,70.35,70.39,70.35,70.39,32200000.0
2009-01-22 03:44:00,70.39,70.435,70.38,70.435,29000000.0
2009-01-22 03:45:00,70.44,70.47,70.4,70.445,201000000.0
2009-01-22 03:46:00,70.45,70.5,70.45,70.495,29000000.0
2009-01-22 03:47:00,70.49,70.5,70.43,70.445,176600000.0
2009-01-22 03:48:00,70.485,70.49,70.465,70.475,23000000.0
2009-01-22 03:49:00,70.46,70.47,70.42,70.47,189600000.0
2009-01-22 03:50:00,70.475,70.65,70.475,70.605,486800000.0
2009-01-22 03:51:00,70.62,70.75,70.615,70.75,576600000.0
2009-01-22 03:52:00,70.745,70.91,70.735,70.86,702200000.0
2009-01-22 03:53:00,70.865,70.875,70.795,70.81,644199999.0
2009-01-22 03:54:00,70.81,70.9,70.79,70.89,528400000.0
2009-01-22 03:55:00,70.885,70.92,70.875,70.905,633600000.0
2009-01-22 03:56:00,70.9,70.9,70.84,70.845,451200000.0
2009-01-22 03:57:00,70.84,70.87,70.83,70.865,346600000.0
2009-01-22 03:58:00,70.86,70.92,70.855,70.915,125000000.0
2009-01-22 03:59:00,70.91,70.945,70.89,70.93,180200000.0
2009-01-22 04:00:00,70.93,71.04,70.905,71.005,732199999.0
2009-01-22 04:01:00,71.01,71.025,70.975,70.98,346200000.0
2009-01-22 04:02:00,70.99,71.055,70.98,71.04,865200000.0
2009-01-22 04:03:00,71.04,71.13,71.03,71.13,543000000.0
2009-01-22 04:04:00,71.115,71.115,71.05,71.065,644000000.0
2009-01-22 04:05:00,71.055,71.07,71.005,71.045,518400000.0
2009-01-22 04:06:00,71.045,71.055,70.99,71.005,404800000.0
2009-01-22 04:07:00,71.01,71.02,70.96,71.005,340600000.0
2009-01-22 04:08:00,71.005,71.015,71.0,71.015,107600000.0
2009-01-22 04:09:00,71.005,71.025,70.965,70.97,314600000.0
2009-01-22 04:10:00,70.97,71.035,70.97,71.01,65800000.0
2009-01-22 04:11:00,71.0,71.055,71.0,71.0,81200000.0
2009-01-22 04:12:00,71.005,71.055,70.98,70.995,128000000.0
2009-01-22 04:13:00,70.985,71.015,70.94,70.95,140000000.0
2009-01-22 04:14:00,70.95,70.975,70.865,70.865,215800000.0
2009-01-22 04:15:00,70.87,70.93,70.825,70.895,604800000.0
2009-01-22 04:16:00,70.895,70.93,70.88,70.92,535200000.0
2009-01-22 04:17:00,70.93,70.93,70.87,70.885,302000000.0
2009-01-22 04:18:00,70.88,70.88,70.83,70.83,26200000.0
2009-01-22 04:19:00,70.83,70.89,70.83,70.835,188600000.0
2009-01-22 04:20:00,70.835,70.835,70.77,70.775,483800000.0
2009-01-22 04:21:00,70.775,70.845,70.77,70.815,458200000.0
2009-01-22 04:22:00,70.83,70.845,70.805,70.805,416600000.0
2009-01-22 04:23:00,70.8,70.81,70.755,70.765,196000000.0
2009-01-22 04:24:00,70.76,70.78,70.745,70.78,107200000.0
2009-01-22 04:25:00,70.79,70.82,70.78,70.81,72000000.0
2009-01-22 04:26:00,70.81,70.83,70.8,70.8,397400000.0
2009-01-22 04:27:00,70.8,70.81,70.795,70.795,139000000.0
2009-01-22 04:28:00,70.79,70.795,70.77,70.775,263400000.0
2009-01-22 04:29:00,70.74,70.775,70.74,70.765,122400000.0
2009-01-22 04:30:00,70.765,70.775,70.735,70.76,300400000.0
2009-01-22 04:31:00,70.765,70.78,70.76,70.77,33600000.0
2009-01-22 04:32:00,70.77,70.78,70.77,70.78,14400000.0
2009-01-22 04:33:00,70.78,70.79,70.78,70.79,17600000.0
2009-01-22 04:34:00,70.79,70.79,70.775,70.79,53800000.0
2009-01-22 04:35:00,70.805,70.81,70.805,70.81,9800000.0
2009-01-22 04:36:00,70.815,70.815,70.75,70.765,89600000.0
2009-01-22 04:37:00,70.77,70.77,70.65,70.655,195000000.0
2009-01-22 04:38:00,70.67,70.68,70.63,70.635,331400000.0
2009-01-22 04:39:00,70.63,70.63,70.55,70.575,193000000.0
2009-01-22 04:40:00,70.57,70.61,70.57,70.6,27200000.0
2009-01-22 04:41:00,70.61,70.655,70.57,70.575,215400000.0
2009-01-22 04:42:00,70.58,70.625,70.58,70.615,177600000.0
2009-01-22 04:43:00,70.615,70.635,70.615,70.635,168200000.0
2009-01-22 04:44:00,70.635,70.65,70.63,70.64,295200000.0
2009-01-22 04:45:00,70.645,70.66,70.605,70.605,234000000.0
2009-01-22 04:46:00,70.61,70.635,70.55,70.58,180400000.0
2009-01-22 04:47:00,70.575,70.59,70.48,70.555,340199999.0
2009-01-22 04:48:00,70.555,70.62,70.545,70.62,257000000.0
2009-01-22 04:49:00,70.63,70.65,70.59,70.65,220200000.0
2009-01-22 04:50:00,70.65,70.65,70.58,70.615,227400000.0
2009-01-22 04:51:00,70.61,70.655,70.605,70.655,261600000.0
2009-01-22 04:52:00,70.655,70.68,70.65,70.68,67000000.0
2009-01-22 04:53:00,70.68,70.69,70.66,70.69,161400000.0
2009-01-22 04:54:00,70.69,70.73,70.66,70.725,258800000.0
2009-01-22 04:55:00,70.72,70.815,70.72,70.75,281000000.0
2009-01-22 04:56:00,70.75,70.765,70.75,70.765,18200000.0
2009-01-22 04:57:00,70.775,70.775,70.735,70.75,159400000.0
2009-01-22 04:58:00,70.745,70.75,70.715,70.715,130400000.0
2009-01-22 04:59:00,70.72,70.73,70.72,70.72,177600000.0
2009-01-22 05:00:00,70.72,70.745,70.705,70.715,101600000.0
2009-01-22 05:01:00,70.715,70.72,70.665,70.685,136600000.0
2009-01-22 05:02:00,70.685,70.695,70.645,70.655,93000000.0
2009-01-22 05:03:00,70.655,70.67,70.65,70.67,88200000.0
2009-01-22 05:04:00,70.67,70.695,70.67,70.695,124600000.0
2009-01-22 05:05:00,70.705,70.71,70.665,70.665,40000000.0
2009-01-22 05:06:00,70.67,70.685,70.67,70.67,96200000.0
2009-01-22 05:07:00,70.67,70.675,70.66,70.675,190800000.0
2009-01-22 05:08:00,70.675,70.68,70.66,70.68,73399999.0
2009-01-22 05:09:00,70.685,70.72,70.685,70.695,76200000.0
2009-01-22 05:10:00,70.7,70.745,70.7,70.73,260799999.0
2009-01-22 05:11:00,70.735,70.74,70.72,70.72,216000000.0
2009-01-22 05:12:00,70.74,70.74,70.715,70.715,75200000.0
2009-01-22 05:13:00,70.715,70.715,70.66,70.68,269600000.0
2009-01-22 05:14:00,70.695,70.7,70.64,70.65,167800000.0
2009-01-22 05:15:00,70.645,70.65,70.63,70.65,147200000.0
2009-01-22 05:16:00,70.65,70.65,70.64,70.64,86400000.0
2009-01-22 05:17:00,70.645,70.665,70.645,70.66,34200000.0
2009-01-22 05:18:00,70.665,70.67,70.66,70.66,7000000.0
2009-01-22 05:19:00,70.665,70.67,70.665,70.67,6000000.0
2009-01-22 05:20:00,70.675,70.715,70.67,70.71,75800000.0
2009-01-22 05:21:00,70.72,70.725,70.695,70.695,134200000.0
2009-01-22 05:22:00,70.695,70.7,70.675,70.69,338800000.0
2009-01-22 05:23:00,70.69,70.705,70.675,70.705,202200000.0
2009-01-22 05:24:00,70.72,70.72,70.715,70.715,4000000.0
2009-01-22 05:25:00,70.715,70.715,70.675,70.68,198800000.0
2009-01-22 05:26:00,70.675,70.68,70.67,70.675,173400000.0
2009-01-22 05:27:00,70.67,70.67,70.645,70.645,132600000.0
2009-01-22 05:28:00,70.645,70.665,70.63,70.64,321800000.0
2009-01-22 05:29:00,70.64,70.65,70.62,70.62,295400000.0
2009-01-22 05:30:00,70.625,70.65,70.625,70.65,300600000.0
2009-01-22 05:31:00,70.65,70.65,70.64,70.64,63600000.0
2009-01-22 05:32:00,70.645,70.65,70.64,70.65,47200000.0
2009-01-22 05:33:00,70.65,70.655,70.63,70.64,242000000.0
2009-01-22 05:34:00,70.64,70.65,70.63,70.645,159200000.0
2009-01-22 05:35:00,70.66,70.68,70.645,70.655,283600000.0
2009-01-22 05:36:00,70.65,70.665,70.6,70.625,137200000.0
2009-01-22 05:37:00,70.625,70.63,70.585,70.62,193800000.0
2009-01-22 05:38:00,70.615,70.665,70.615,70.65,194400000.0
2009-01-22 05:39:00,70.65,70.655,70.62,70.625,291400000.0
2009-01-22 05:40:00,70.625,70.64,70.615,70.63,80200000.0
2009-01-22 05:41:00,70.625,70.67,70.625,70.655,263600000.0
2009-01-22 05:42:00,70.655,70.665,70.655,70.66,95200000.0
2009-01-22 05:43:00,70.66,70.69,70.62,70.685,120400000.0
2009-01-22 05:44:00,70.675,70.68,70.635,70.67,25600000.0
2009-01-22 05:45:00,70.675,70.685,70.63,70.685,41000000.0
2009-01-22 05:46:00,70.685,70.685,70.64,70.64,95600000.0
2009-01-22 05:47:00,70.625,70.705,70.625,70.7,184200000.0
2009-01-22 05:48:00,70.7,70.725,70.69,70.725,236000000.0
2009-01-22 05:49:00,70.725,70.725,70.7,70.71,241600000.0
2009-01-22 05:50:00,70.71,70.72,70.675,70.72,329800000.0
2009-01-22 05:51:00,70.715,70.715,70.69,70.69,166000000.0
2009-01-22 05:52:00,70.7,70.7,70.685,70.69,54200000.0
2009-01-22 05:53:00,70.69,70.69,70.65,70.66,115400000.0
2009-01-22 05:54:00,70.665,70.675,70.655,70.66,27000000.0
2009-01-22 05:55:00,70.655,70.655,70.645,70.65,14000000.0
2009-01-22 05:56:00,70.645,70.65,70.635,70.645,40600000.0
2009-01-22 05:57:00,70.64,70.665,70.635,70.635,70200000.0
2009-01-22 05:58:00,70.64,70.65,70.635,70.64,18400000.0
2009-01-22 05:59:00,70.65,70.65,70.65,70.65,3200000.0
2009-01-22 06:00:00,70.66,70.665,70.66,70.665,50400000.0
2009-01-22 06:01:00,70.66,70.67,70.64,70.67,242400000.0
2009-01-22 06:02:00,70.68,70.68,70.665,70.67,125600000.0
2009-01-22 06:03:00,70.675,70.685,70.675,70.685,44800000.0
2009-01-22 06:04:00,70.685,70.685,70.675,70.685,60000000.0
2009-01-22 06:05:00,70.685,70.685,70.68,70.685,20000000.0
2009-01-22 06:06:00,70.695,70.7,70.69,70.69,144800000.0
2009-01-22 06:07:00,70.685,70.735,70.685,70.735,187400000.0
2009-01-22 06:08:00,70.735,70.735,70.705,70.715,203200000.0
2009-01-22 06:09:00,70.71,70.73,70.705,70.73,178400000.0
2009-01-22 06:10:00,70.72,70.735,70.72,70.73,196000000.0
2009-01-22 06:11:00,70.73,70.735,70.715,70.735,83200000.0
2009-01-22 06:12:00,70.75,70.825,70.75,70.825,14800000.0
2009-01-22 06:13:00,70.83,70.83,70.78,70.825,78500000.0
2009-01-22 06:14:00,70.82,70.825,70.805,70.805,37000000.0
2009-01-22 06:15:00,70.81,70.87,70.805,70.87,32000000.0
2009-01-22 06:16:00,70.88,70.93,70.855,70.865,50000000.0
2009-01-22 06:17:00,70.885,70.91,70.87,70.9,27000000.0
2009-01-22 06:18:00,70.91,70.91,70.875,70.885,33600000.0
2009-01-22 06:19:00,70.885,70.9,70.87,70.885,28000000.0
2009-01-22 06:20:00,70.885,70.905,70.875,70.88,53000000.0
2009-01-22 06:21:00,70.875,70.89,70.875,70.885,32000000.0
2009-01-22 06:22:00,70.89,70.9,70.805,70.835,63000000.0
2009-01-22 06:23:00,70.835,70.855,70.815,70.84,113800000.0
2009-01-22 06:24:00,70.84,70.855,70.835,70.845,36600000.0
2009-01-22 06:25:00,70.845,70.86,70.725,70.725,92800000.0
2009-01-22 06:26:00,70.765,70.815,70.755,70.815,277600000.0
2009-01-22 06:27:00,70.805,70.815,70.805,70.81,184800000.0
2009-01-22 06:28:00,70.805,70.81,70.8,70.8,96800000.0
2009-01-22 06:29:00,70.79,70.79,70.76,70.765,114600000.0
2009-01-22 06:30:00,70.765,70.78,70.725,70.73,83600000.0
2009-01-22 06:31:00,70.735,70.74,70.73,70.74,9000000.0
2009-01-22 06:32:00,70.74,70.76,70.73,70.73,32600000.0
2009-01-22 06:33:00,70.725,70.755,70.725,70.755,211800000.0
2009-01-22 06:34:00,70.75,70.755,70.715,70.745,116200000.0
2009-01-22 06:35:00,70.76,70.765,70.74,70.745,76600000.0
2009-01-22 06:36:00,70.755,70.775,70.73,70.76,57400000.0
2009-01-22 06:37:00,70.76,70.785,70.76,70.76,42000000.0
2009-01-22 06:38:00,70.77,70.785,70.74,70.78,38000000.0
2009-01-22 06:39:00,70.785,70.785,70.765,70.77,32000000.0
2009-01-22 06:40:00,70.77,70.77,70.75,70.75,5000000.0
2009-01-22 06:41:00,70.745,70.75,70.745,70.75,6000000.0
2009-01-22 06:42:00,70.75,70.755,70.74,70.745,8000000.0
2009-01-22 06:43:00,70.76,70.785,70.755,70.77,27000000.0
2009-01-22 06:44:00,70.785,70.79,70.77,70.78,13000000.0
2009-01-22 06:45:00,70.79,70.815,70.755,70.8,65200000.0
2009-01-22 06:46:00,70.8,70.8,70.775,70.79,22000000.0
2009-01-22 06:47:00,70.785,70.785,70.77,70.785,21600000.0
2009-01-22 06:48:00,70.785,70.785,70.77,70.775,32000000.0
2009-01-22 06:49:00,70.785,70.79,70.775,70.785,13000000.0
2009-01-22 06:50:00,70.79,70.855,70.77,70.845,31000000.0
2009-01-22 06:51:00,70.855,70.865,70.83,70.83,31000000.0
2009-01-22 06:52:00,70.83,70.84,70.82,70.825,23000000.0
2009-01-22 06:53:00,70.83,70.83,70.82,70.82,9000000.0
2009-01-22 06:54:00,70.825,70.825,70.785,70.795,19000000.0
2009-01-22 06:55:00,70.8,70.8,70.745,70.76,37200000.0
2009-01-22 06:56:00,70.77,70.77,70.75,70.75,11200000.0
2009-01-22 06:57:00,70.755,70.76,70.75,70.755,10600000.0
2009-01-22 06:58:00,70.755,70.815,70.755,70.79,30800000.0
2009-01-22 06:59:00,70.79,70.79,70.765,70.765,25000000.0
2009-01-22 07:00:00,70.765,70.77,70.765,70.77,7000000.0
2009-01-22 07:01:00,70.775,70.815,70.775,70.815,23600000.0
2009-01-22 07:02:00,70.815,70.845,70.815,70.845,32600000.0
2009-01-22 07:03:00,70.84,70.9,70.84,70.885,59200000.0
2009-01-22 07:04:00,70.88,70.89,70.86,70.865,48800000.0
2009-01-22 07:05:00,70.87,70.91,70.855,70.89,59400000.0
2009-01-22 07:06:00,70.89,70.895,70.87,70.88,28200000.0
2009-01-22 07:07:00,70.885,70.9,70.83,70.885,52400000.0
2009-01-22 07:08:00,70.885,70.915,70.865,70.89,31600000.0
2009-01-22 07:09:00,70.89,70.89,70.855,70.86,13000000.0
2009-01-22 07:10:00,70.865,70.865,70.86,70.865,12600000.0
2009-01-22 07:11:00,70.875,70.905,70.87,70.895,31000000.0
2009-01-22 07:12:00,70.9,70.905,70.885,70.9,23000000.0
2009-01-22 07:13:00,70.895,70.895,70.875,70.875,13000000.0
2009-01-22 07:14:00,70.865,70.875,70.85,70.85,15600000.0
2009-01-22 07:15:00,70.855,70.88,70.855,70.87,15000000.0
2009-01-22 07:16:00,70.86,70.89,70.86,70.87,31000000.0
2009-01-22 07:17:00,70.875,70.885,70.875,70.875,12000000.0
2009-01-22 07:18:00,70.88,70.88,70.845,70.87,55800000.0
2009-01-22 07:19:00,70.865,70.865,70.86,70.865,12000000.0
2009-01-22 07:20:00,70.86,70.875,70.84,70.84,27000000.0
2009-01-22 07:21:00,70.85,70.86,70.825,70.85,46600000.0
2009-01-22 07:22:00,70.855,70.855,70.83,70.83,9000000.0
2009-01-22 07:23:00,70.815,70.83,70.775,70.815,62200000.0
2009-01-22 07:24:00,70.815,70.835,70.795,70.795,15000000.0
2009-01-22 07:25:00,70.79,70.815,70.785,70.815,23000000.0
2009-01-22 07:26:00,70.82,70.825,70.72,70.825,119200000.0
2009-01-22 07:27:00,70.83,70.835,70.77,70.805,20400000.0
2009-01-22 07:28:00,70.825,70.825,70.82,70.82,3000000.0
2009-01-22 07:29:00,70.825,70.83,70.825,70.83,6000000.0
2009-01-22 07:30:00,70.82,70.835,70.82,70.835,8000000.0
2009-01-22 07:31:00,70.83,70.83,70.83,70.83,1000000.0
2009-01-22 07:32:00,70.82,70.82,70.82,70.82,2000000.0
2009-01-22 07:33:00,70.83,70.83,70.81,70.815,14000000.0
2009-01-22 07:34:00,70.815,70.835,70.815,70.825,21000000.0
2009-01-22 07:35:00,70.825,70.835,70.825,70.83,15000000.0
2009-01-22 07:36:00,70.835,70.835,70.83,70.83,12000000.0
2009-01-22 07:37:00,70.83,70.85,70.815,70.825,16600000.0
2009-01-22 07:38:00,70.825,70.825,70.82,70.825,3000000.0
2009-01-22 07:39:00,70.82,70.825,70.82,70.825,5000000.0
2009-01-22 07:40:00,70.825,70.85,70.825,70.845,31000000.0
2009-01-22 07:41:00,70.85,70.875,70.85,70.875,39000000.0
2009-01-22 07:42:00,70.87,70.905,70.865,70.88,45000000.0
2009-01-22 07:43:00,70.875,70.88,70.865,70.87,38600000.0
2009-01-22 07:44:00,70.87,70.885,70.87,70.88,12000000.0
2009-01-22 07:45:00,70.88,70.91,70.87,70.88,46800000.0
2009-01-22 07:46:00,70.88,70.88,70.87,70.87,21000000.0
2009-01-22 07:47:00,70.87,70.875,70.86,70.86,33000000.0
2009-01-22 07:48:00,70.855,70.88,70.855,70.855,17000000.0
2009-01-22 07:49:00,70.86,70.86,70.85,70.86,7000000.0
2009-01-22 07:50:00,70.86,70.87,70.84,70.84,10000000.0
2009-01-22 07:51:00,70.84,70.85,70.84,70.85,10000000.0
2009-01-22 07:52:00,70.85,70.865,70.845,70.845,14000000.0
2009-01-22 07:53:00,70.845,70.855,70.825,70.855,61400000.0
2009-01-22 07:54:00,70.855,70.855,70.85,70.855,10000000.0
2009-01-22 07:55:00,70.86,70.885,70.86,70.88,25000000.0
2009-01-22 07:56:00,70.88,70.905,70.875,70.88,19000000.0
2009-01-22 07:57:00,70.875,70.875,70.86,70.875,19000000.0
2009-01-22 07:58:00,70.865,70.87,70.855,70.865,15200000.0
2009-01-22 07:59:00,70.86,70.87,70.86,70.87,20200000.0
2009-01-22 08:00:00,70.87,70.875,70.765,70.785,69600000.0
2009-01-22 08:01:00,70.785,70.795,70.685,70.685,58000000.0
2009-01-22 08:02:00,70.685,70.73,70.65,70.73,318200000.0
2009-01-22 08:03:00,70.73,70.795,70.725,70.76,468800000.0
2009-01-22 08:04:00,70.755,70.765,70.755,70.765,111200000.0
2009-01-22 08:05:00,70.765,70.77,70.75,70.755,116000000.0
2009-01-22 08:06:00,70.75,70.75,70.71,70.715,118400000.0
2009-01-22 08:07:00,70.715,70.745,70.715,70.735,58000000.0
2009-01-22 08:08:00,70.735,70.77,70.735,70.77,77200000.0
2009-01-22 08:09:00,70.765,70.775,70.765,70.775,17000000.0
2009-01-22 08:10:00,70.765,70.83,70.765,70.82,45000000.0
2009-01-22 08:11:00,70.83,70.845,70.83,70.835,12000000.0
2009-01-22 08:12:00,70.84,70.86,70.84,70.85,15000000.0
2009-01-22 08:13:00,70.85,70.855,70.805,70.84,64800000.0
2009-01-22 08:14:00,70.84,70.895,70.84,70.885,121000000.0
2009-01-22 08:15:00,70.885,70.9,70.885,70.895,18000000.0
2009-01-22 08:16:00,70.88,70.915,70.87,70.905,56400000.0
2009-01-22 08:17:00,70.905,70.99,70.905,70.975,79200000.0
2009-01-22 08:18:00,70.98,71.0,70.945,70.955,60800000.0
2009-01-22 08:19:00,70.955,71.0,70.955,71.0,35400000.0
2009-01-22 08:20:00,71.005,71.005,70.925,70.925,142600000.0
2009-01-22 08:21:00,70.925,70.925,70.875,70.875,257600000.0
2009-01-22 08:22:00,70.88,70.88,70.825,70.865,400400000.0
2009-01-22 08:23:00,70.87,70.96,70.87,70.95,57000000.0
2009-01-22 08:24:00,70.94,70.94,70.925,70.925,7000000.0
2009-01-22 08:25:00,70.935,70.94,70.915,70.92,12000000.0
2009-01-22 08:26:00,70.915,70.935,70.915,70.925,21000000.0
2009-01-22 08:27:00,70.93,70.95,70.92,70.945,17000000.0
2009-01-22 08:28:00,70.95,71.0,70.95,70.985,33000000.0
2009-01-22 08:29:00,70.98,71.0,70.975,70.98,43200000.0
2009-01-22 08:30:00,70.985,71.005,70.98,71.005,81000000.0
2009-01-22 08:31:00,71.02,71.03,70.98,71.015,74400000.0
2009-01-22 08:32:00,71.02,71.035,70.995,71.01,211600000.0
2009-01-22 08:33:00,71.005,71.07,71.0,71.045,135000000.0
2009-01-22 08:34:00,71.055,71.065,71.03,71.065,36200000.0
2009-01-22 08:35:00,71.07,71.085,71.065,71.085,10000000.0
2009-01-22 08:36:00,71.08,71.095,71.08,71.09,18000000.0
2009-01-22 08:37:00,71.09,71.09,71.055,71.08,29600000.0
2009-01-22 08:38:00,71.085,71.085,71.04,71.055,30400000.0
2009-01-22 08:39:00,71.06,71.06,71.05,71.055,19600000.0
2009-01-22 08:40:00,71.04,71.05,71.025,71.03,29200000.0
2009-01-22 08:41:00,71.04,71.06,71.03,71.05,87000000.0
2009-01-22 08:42:00,71.05,71.055,71.02,71.02,47200000.0
2009-01-22 08:43:00,71.02,71.035,71.005,71.005,72600000.0
2009-01-22 08:44:00,71.005,71.01,71.005,71.005,29800000.0
2009-01-22 08:45:00,71.0,71.0,70.995,71.0,30200000.0
2009-01-22 08:46:00,71.005,71.03,71.005,71.03,5000000.0
2009-01-22 08:47:00,71.035,71.04,71.03,71.035,6000000.0
2009-01-22 08:48:00,71.03,71.03,71.005,71.005,15400000.0
2009-01-22 08:49:00,71.0,71.02,70.98,71.015,423000000.0
2009-01-22 08:50:00,71.03,71.035,71.03,71.03,8000000.0
2009-01-22 08:51:00,71.03,71.04,71.03,71.04,7000000.0
2009-01-22 08:52:00,71.035,71.035,70.995,71.0,227600000.0
2009-01-22 08:53:00,71.0,71.0,70.985,70.995,76200000.0
2009-01-22 08:54:00,70.995,71.005,70.99,71.005,58400000.0
2009-01-22 08:55:00,71.0,71.035,70.975,70.975,162200000.0
2009-01-22 08:56:00,70.98,70.99,70.96,70.96,13000000.0
2009-01-22 08:57:00,70.965,70.965,70.945,70.95,48200000.0
2009-01-22 08:58:00,70.955,70.955,70.915,70.92,271800000.0
2009-01-22 08:59:00,70.92,70.985,70.915,70.985,200600000.0
2009-01-22 09:00:00,70.98,70.985,70.96,70.96,59000000.0
2009-01-22 09:01:00,70.96,70.975,70.95,70.975,24400000.0
2009-01-22 09:02:00,70.975,70.975,70.925,70.935,40200000.0
2009-01-22 09:03:00,70.93,70.965,70.93,70.96,30800000.0
2009-01-22 09:04:00,70.965,70.985,70.965,70.985,21000000.0
2009-01-22 09:05:00,70.98,70.985,70.965,70.965,44600000.0
2009-01-22 09:06:00,70.965,70.965,70.935,70.955,281000000.0
2009-01-22 09:07:00,70.965,70.965,70.88,70.895,489800000.0
2009-01-22 09:08:00,70.9,70.92,70.86,70.86,589200000.0
2009-01-22 09:09:00,70.865,70.885,70.85,70.885,413800000.0
2009-01-22 09:10:00,70.885,70.91,70.855,70.86,480200000.0
2009-01-22 09:11:00,70.865,70.9,70.82,70.865,615200000.0
2009-01-22 09:12:00,70.86,70.87,70.835,70.845,409800000.0
2009-01-22 09:13:00,70.845,70.895,70.845,70.87,283200000.0
2009-01-22 09:14:00,70.86,70.88,70.835,70.855,408800000.0
2009-01-22 09:15:00,70.855,70.855,70.755,70.765,639400000.0
2009-01-22 09:16:00,70.77,70.775,70.68,70.68,758400000.0
2009-01-22 09:17:00,70.685,70.765,70.67,70.725,625600000.0
2009-01-22 09:18:00,70.725,70.775,70.705,70.725,517400000.0
2009-01-22 09:19:00,70.725,70.73,70.645,70.665,48800000.0
2009-01-22 09:20:00,70.66,70.66,70.6,70.65,478600000.0
2009-01-22 09:21:00,70.65,70.69,70.64,70.665,501000000.0
2009-01-22 09:22:00,70.675,70.7,70.62,70.635,442600000.0
2009-01-22 09:23:00,70.625,70.64,70.56,70.585,175800000.0
2009-01-22 09:24:00,70.585,70.605,70.54,70.57,320800000.0
2009-01-22 09:25:00,70.57,70.72,70.56,70.57,308200000.0
2009-01-22 09:26:00,70.58,70.71,70.57,70.71,157200000.0
2009-01-22 09:27:00,70.71,70.785,70.71,70.775,815200000.0
2009-01-22 09:28:00,70.775,70.865,70.775,70.855,458600000.0
2009-01-22 09:29:00,70.845,70.845,70.725,70.73,348800000.0
2009-01-22 09:30:00,70.73,70.81,70.73,70.805,576600000.0
2009-01-22 09:31:00,70.805,70.83,70.75,70.775,448200000.0
2009-01-22 09:32:00,70.775,70.78,70.73,70.76,192000000.0
2009-01-22 09:33:00,70.765,70.815,70.75,70.81,29000000.0
2009-01-22 09:34:00,70.805,70.805,70.675,70.725,68400000.0
2009-01-22 09:35:00,70.73,70.74,70.64,70.67,128000000.0
2009-01-22 09:36:00,70.68,70.685,70.625,70.65,397000000.0
2009-01-22 09:37:00,70.655,70.655,70.61,70.615,670600000.0
2009-01-22 09:38:00,70.605,70.62,70.54,70.56,656600000.0
2009-01-22 09:39:00,70.565,70.66,70.545,70.645,314400000.0
2009-01-22 09:40:00,70.65,70.665,70.63,70.635,35000000.0
2009-01-22 09:41:00,70.635,70.645,70.58,70.58,63000000.0
2009-01-22 09:42:00,70.58,70.615,70.58,70.615,26000000.0
2009-01-22 09:43:00,70.615,70.655,70.6,70.645,29200000.0
2009-01-22 09:44:00,70.65,70.65,70.62,70.645,43200000.0
2009-01-22 09:45:00,70.65,70.675,70.615,70.675,62400000.0
2009-01-22 09:46:00,70.69,70.7,70.65,70.69,214400000.0
2009-01-22 09:47:00,70.69,70.74,70.67,70.7,463400001.0
2009-01-22 09:48:00,70.695,70.76,70.695,70.74,178400000.0
2009-01-22 09:49:00,70.745,70.76,70.645,70.725,124400000.0
2009-01-22 09:50:00,70.72,70.745,70.7,70.745,79800000.0
2009-01-22 09:51:00,70.745,70.775,70.74,70.755,253600000.0
2009-01-22 09:52:00,70.75,70.76,70.675,70.72,123200000.0
2009-01-22 09:53:00,70.72,70.72,70.68,70.71,36400000.0
2009-01-22 09:54:00,70.715,70.755,70.695,70.725,239600000.0
2009-01-22 09:55:00,70.72,70.77,70.72,70.745,336200000.0
2009-01-22 09:56:00,70.74,70.76,70.7,70.76,218800000.0
2009-01-22 09:57:00,70.76,70.76,70.72,70.745,57600000.0
2009-01-22 09:58:00,70.755,70.82,70.755,70.81,34000000.0
2009-01-22 09:59:00,70.815,70.885,70.81,70.87,173800000.0
2009-01-22 10:00:00,70.86,70.94,70.86,70.91,140600000.0
2009-01-22 10:01:00,70.91,70.925,70.905,70.91,40000000.0
2009-01-22 10:02:00,70.91,70.91,70.87,70.87,31000000.0
2009-01-22 10:03:00,70.87,70.87,70.815,70.85,44200000.0
2009-01-22 10:04:00,70.83,70.86,70.82,70.84,78600000.0
2009-01-22 10:05:00,70.845,70.86,70.8,70.815,65800000.0
2009-01-22 10:06:00,70.825,70.84,70.795,70.835,86000000.0
2009-01-22 10:07:00,70.835,70.965,70.83,70.94,164800000.0
2009-01-22 10:08:00,70.93,70.94,70.875,70.9,119600000.0
2009-01-22 10:09:00,70.9,70.9,70.785,70.795,190600000.0
2009-01-22 10:10:00,70.8,70.815,70.785,70.815,28000000.0
2009-01-22 10:11:00,70.81,70.835,70.765,70.765,70600000.0
2009-01-22 10:12:00,70.75,70.775,70.665,70.665,118000000.0
2009-01-22 10:13:00,70.675,70.685,70.64,70.675,59400000.0
2009-01-22 10:14:00,70.68,70.725,70.675,70.695,139000000.0
2009-01-22 10:15:00,70.695,70.74,70.685,70.7,107600000.0
2009-01-22 10:16:00,70.69,70.735,70.69,70.72,42800000.0
2009-01-22 10:17:00,70.715,70.745,70.71,70.72,51000000.0
2009-01-22 10:18:00,70.72,70.72,70.69,70.695,78800000.0
2009-01-22 10:19:00,70.7,70.765,70.695,70.755,23000000.0
2009-01-22 10:20:00,70.76,70.78,70.725,70.725,47200000.0
2009-01-22 10:21:00,70.73,70.775,70.675,70.68,95400000.0
2009-01-22 10:22:00,70.68,70.715,70.66,70.66,37200000.0
2009-01-22 10:23:00,70.655,70.665,70.62,70.62,48200000.0
2009-01-22 10:24:00,70.62,70.725,70.605,70.71,64600000.0
2009-01-22 10:25:00,70.715,70.735,70.655,70.7,156800000.0
2009-01-22 10:26:00,70.715,70.73,70.68,70.715,37000000.0
2009-01-22 10:27:00,70.71,70.71,70.65,70.655,80800000.0
2009-01-22 10:28:00,70.65,70.655,70.53,70.535,399800000.0
2009-01-22 10:29:00,70.535,70.665,70.49,70.515,244000000.0
2009-01-22 10:30:00,70.52,70.56,70.505,70.555,332600000.0
2009-01-22 10:31:00,70.56,70.57,70.56,70.565,222600000.0
2009-01-22 10:32:00,70.565,70.58,70.56,70.56,240200000.0
2009-01-22 10:33:00,70.555,70.585,70.54,70.575,331600000.0
2009-01-22 10:34:00,70.57,70.57,70.53,70.53,342200000.0
2009-01-22 10:35:00,70.53,70.545,70.49,70.53,316800000.0
2009-01-22 10:36:00,70.535,70.55,70.525,70.545,133400000.0
2009-01-22 10:37:00,70.545,70.61,70.535,70.6,210400000.0
2009-01-22 10:38:00,70.595,70.75,70.595,70.71,106200000.0
2009-01-22 10:39:00,70.72,70.72,70.65,70.675,174600000.0
2009-01-22 10:40:00,70.67,70.685,70.64,70.645,49600000.0
2009-01-22 10:41:00,70.655,70.695,70.655,70.66,55800000.0
2009-01-22 10:42:00,70.665,70.68,70.665,70.68,25400000.0
2009-01-22 10:43:00,70.66,70.715,70.66,70.695,40000000.0
2009-01-22 10:44:00,70.7,70.8,70.7,70.8,76800000.0
2009-01-22 10:45:00,70.795,70.805,70.715,70.785,149800000.0
2009-01-22 10:46:00,70.785,70.8,70.755,70.795,88400000.0
2009-01-22 10:47:00,70.8,70.81,70.79,70.79,45400000.0
2009-01-22 10:48:00,70.795,70.8,70.775,70.775,130800000.0
2009-01-22 10:49:00,70.78,70.78,70.74,70.74,76600000.0
2009-01-22 10:50:00,70.735,70.74,70.695,70.715,86400000.0
2009-01-22 10:51:00,70.725,70.74,70.715,70.715,79800000.0
2009-01-22 10:52:00,70.72,70.75,70.715,70.745,31600000.0
2009-01-22 10:53:00,70.75,70.755,70.745,70.745,4000000.0
2009-01-22 10:54:00,70.73,70.765,70.705,70.755,31600000.0
2009-01-22 10:55:00,70.75,70.76,70.725,70.74,34000000.0
2009-01-22 10:56:00,70.74,70.875,70.735,70.81,166000000.0
2009-01-22 10:57:00,70.81,70.875,70.79,70.795,395200000.0
2009-01-22 10:58:00,70.795,70.815,70.72,70.76,434400000.0
2009-01-22 10:59:00,70.765,70.78,70.67,70.695,214400000.0
2009-01-22 11:00:00,70.695,70.715,70.65,70.71,162400000.0
2009-01-22 11:01:00,70.71,70.715,70.655,70.685,500600000.0
2009-01-22 11:02:00,70.68,70.73,70.68,70.725,256600000.0
2009-01-22 11:03:00,70.72,70.755,70.71,70.75,163600000.0
2009-01-22 11:04:00,70.75,70.85,70.74,70.85,104200000.0
2009-01-22 11:05:00,70.845,70.875,70.795,70.81,503399999.0
2009-01-22 11:06:00,70.81,70.83,70.795,70.83,242400000.0
2009-01-22 11:07:00,70.83,70.905,70.795,70.9,210200000.0
2009-01-22 11:08:00,70.91,71.025,70.87,71.0,149400000.0
2009-01-22 11:09:00,71.0,71.005,70.955,70.985,121000000.0
2009-01-22 11:10:00,70.985,71.03,70.98,71.01,95600000.0
2009-01-22 11:11:00,71.005,71.045,70.995,71.02,300600000.0
2009-01-22 11:12:00,71.035,71.05,70.995,71.005,46800000.0
2009-01-22 11:13:00,71.005,71.055,70.97,71.045,177800000.0
2009-01-22 11:14:00,71.04,71.045,71.02,71.025,22400000.0
2009-01-22 11:15:00,71.03,71.045,71.02,71.04,23000000.0
2009-01-22 11:16:00,71.035,71.055,71.01,71.03,36000000.0
2009-01-22 11:17:00,71.025,71.035,70.98,70.985,85000000.0
2009-01-22 11:18:00,70.995,71.025,70.955,70.965,103400000.0
2009-01-22 11:19:00,70.965,71.025,70.965,71.025,29800000.0
2009-01-22 11:20:00,71.02,71.02,70.955,70.955,76600000.0
2009-01-22 11:21:00,70.97,70.99,70.94,70.945,72600000.0
2009-01-22 11:22:00,70.94,70.95,70.81,70.935,238200001.0
2009-01-22 11:23:00,70.93,70.94,70.865,70.865,288800000.0
2009-01-22 11:24:00,70.865,70.885,70.71,70.765,448200000.0
2009-01-22 11:25:00,70.765,70.84,70.73,70.755,293200000.0
2009-01-22 11:26:00,70.755,70.875,70.73,70.84,308400001.0
2009-01-22 11:27:00,70.84,70.905,70.84,70.87,147600000.0
2009-01-22 11:28:00,70.875,70.92,70.84,70.84,148600000.0
2009-01-22 11:29:00,70.86,70.89,70.845,70.89,51000000.0
2009-01-22 11:30:00,70.89,70.93,70.89,70.905,200000000.0
2009-01-22 11:31:00,70.905,70.92,70.88,70.915,81600000.0
2009-01-22 11:32:00,70.91,70.935,70.91,70.93,95200000.0
2009-01-22 11:33:00,70.925,70.96,70.925,70.96,20000000.0
2009-01-22 11:34:00,70.955,70.96,70.91,70.92,60600000.0
2009-01-22 11:35:00,70.91,70.92,70.9,70.905,91600000.0
2009-01-22 11:36:00,70.895,70.93,70.835,70.835,70600000.0
2009-01-22 11:37:00,70.835,70.855,70.835,70.85,48400000.0
2009-01-22 11:38:00,70.85,70.85,70.8,70.835,113200000.0
2009-01-22 11:39:00,70.825,70.835,70.805,70.82,60000000.0
2009-01-22 11:40:00,70.82,70.83,70.815,70.825,119200000.0
2009-01-22 11:41:00,70.815,70.905,70.815,70.89,138800000.0
2009-01-22 11:42:00,70.89,70.91,70.885,70.9,253400000.0
2009-01-22 11:43:00,70.9,70.955,70.9,70.955,80500000.0
2009-01-22 11:44:00,70.955,70.96,70.9,70.905,107800000.0
2009-01-22 11:45:00,70.91,70.915,70.895,70.91,41200000.0
2009-01-22 11:46:00,70.91,70.91,70.89,70.9,39200000.0
2009-01-22 11:47:00,70.905,70.935,70.9,70.935,32200000.0
2009-01-22 11:48:00,70.94,70.96,70.92,70.95,21400000.0
2009-01-22 11:49:00,70.945,70.955,70.92,70.935,112800000.0
2009-01-22 11:50:00,70.935,70.955,70.925,70.945,27800000.0
2009-01-22 11:51:00,70.945,70.945,70.905,70.905,176800000.0
2009-01-22 11:52:00,70.905,70.91,70.89,70.895,11600000.0
2009-01-22 11:53:00,70.89,70.93,70.88,70.925,145200000.0
2009-01-22 11:54:00,70.93,70.94,70.89,70.905,50800000.0
2009-01-22 11:55:00,70.905,70.92,70.9,70.9,131600000.0
2009-01-22 11:56:00,70.895,70.9,70.86,70.86,26800000.0
2009-01-22 11:57:00,70.865,70.875,70.84,70.85,46800000.0
2009-01-22 11:58:00,70.85,70.89,70.815,70.885,257200000.0
2009-01-22 11:59:00,70.885,70.945,70.875,70.935,224200000.0
2009-01-22 12:00:00,70.93,70.935,70.87,70.885,166400000.0
2009-01-22 12:01:00,70.885,70.925,70.87,70.89,136000000.0
2009-01-22 12:02:00,70.89,70.905,70.87,70.895,42400000.0
2009-01-22 12:03:00,70.895,70.91,70.87,70.87,77600000.0
2009-01-22 12:04:00,70.87,70.915,70.86,70.905,49800000.0
2009-01-22 12:05:00,70.9,70.93,70.885,70.915,119800000.0
2009-01-22 12:06:00,70.91,70.935,70.885,70.925,279200000.0
2009-01-22 12:07:00,70.93,70.945,70.89,70.9,308400000.0
2009-01-22 12:08:00,70.895,70.905,70.85,70.875,66600000.0
2009-01-22 12:09:00,70.87,70.89,70.865,70.88,64000000.0
2009-01-22 12:10:00,70.875,70.875,70.87,70.875,12800000.0
2009-01-22 12:11:00,70.87,70.89,70.86,70.865,56000000.0
2009-01-22 12:12:00,70.87,70.88,70.805,70.805,47400000.0
2009-01-22 12:13:00,70.8,70.81,70.735,70.745,76400000.0
2009-01-22 12:14:00,70.74,70.75,70.73,70.75,8000000.0
2009-01-22 12:15:00,70.745,70.775,70.745,70.775,11000000.0
2009-01-22 12:16:00,70.78,70.795,70.775,70.79,17000000.0
2009-01-22 12:17:00,70.785,70.79,70.75,70.76,21000000.0
2009-01-22 12:18:00,70.77,70.785,70.74,70.74,56400000.0
2009-01-22 12:19:00,70.735,70.745,70.645,70.655,171200000.0
2009-01-22 12:20:00,70.655,70.785,70.65,70.785,302000000.0
2009-01-22 12:21:00,70.785,70.785,70.755,70.76,457800000.0
2009-01-22 12:22:00,70.755,70.795,70.755,70.795,38000000.0
2009-01-22 12:23:00,70.795,70.795,70.775,70.78,19000000.0
2009-01-22 12:24:00,70.775,70.78,70.765,70.765,24200000.0
2009-01-22 12:25:00,70.75,70.77,70.75,70.77,35400000.0
2009-01-22 12:26:00,70.77,70.775,70.755,70.775,109800000.0
2009-01-22 12:27:00,70.775,70.815,70.76,70.77,96200001.0
2009-01-22 12:28:00,70.795,70.815,70.76,70.79,119200000.0
2009-01-22 12:29:00,70.79,70.795,70.775,70.78,117200000.0
2009-01-22 12:30:00,70.775,70.78,70.765,70.78,34200000.0
2009-01-22 12:31:00,70.78,70.785,70.77,70.77,68800000.0
2009-01-22 12:32:00,70.77,70.78,70.75,70.75,151600000.0
2009-01-22 12:33:00,70.75,70.79,70.75,70.77,33800000.0
2009-01-22 12:34:00,70.765,70.785,70.755,70.785,45400000.0
2009-01-22 12:35:00,70.785,70.79,70.745,70.745,70200000.0
2009-01-22 12:36:00,70.745,70.765,70.725,70.73,227000000.0
2009-01-22 12:37:00,70.735,70.735,70.705,70.705,18200000.0
2009-01-22 12:38:00,70.71,70.73,70.71,70.725,22000000.0
2009-01-22 12:39:00,70.72,70.72,70.685,70.71,40400000.0
2009-01-22 12:40:00,70.7,70.73,70.695,70.72,28800000.0
2009-01-22 12:41:00,70.72,70.735,70.7,70.705,81000000.0
2009-01-22 12:42:00,70.7,70.75,70.7,70.735,178400001.0
2009-01-22 12:43:00,70.735,70.735,70.7,70.715,234000000.0
2009-01-22 12:44:00,70.715,70.755,70.71,70.745,306600001.0
2009-01-22 12:45:00,70.75,70.84,70.75,70.825,124000000.0
2009-01-22 12:46:00,70.82,70.845,70.815,70.84,34000000.0
2009-01-22 12:47:00,70.835,70.85,70.825,70.85,59000001.0
2009-01-22 12:48:00,70.845,70.845,70.735,70.75,131000000.0
2009-01-22 12:49:00,70.76,70.83,70.755,70.825,176200000.0
2009-01-22 12:50:00,70.83,70.83,70.78,70.78,103200000.0
2009-01-22 12:51:00,70.78,70.78,70.75,70.755,27600000.0
2009-01-22 12:52:00,70.755,70.79,70.755,70.77,24400000.0
2009-01-22 12:53:00,70.765,70.795,70.765,70.79,46400000.0
2009-01-22 12:54:00,70.78,70.825,70.775,70.805,63600000.0
2009-01-22 12:55:00,70.8,70.8,70.755,70.78,31800000.0
2009-01-22 12:56:00,70.785,70.785,70.75,70.77,88800000.0
2009-01-22 12:57:00,70.775,70.795,70.74,70.74,47200000.0
2009-01-22 12:58:00,70.74,70.74,70.67,70.72,136800000.0
2009-01-22 12:59:00,70.72,70.725,70.575,70.6,177800000.0
2009-01-22 13:00:00,70.59,70.675,70.575,70.66,220200000.0
2009-01-22 13:01:00,70.68,70.7,70.61,70.615,149600000.0
2009-01-22 13:02:00,70.605,70.67,70.6,70.6,232200000.0
2009-01-22 13:03:00,70.58,70.675,70.58,70.64,336200000.0
2009-01-22 13:04:00,70.65,70.68,70.545,70.555,187600000.0
2009-01-22 13:05:00,70.565,70.615,70.545,70.615,223800000.0
2009-01-22 13:06:00,70.615,70.635,70.585,70.61,23200000.0
2009-01-22 13:07:00,70.605,70.605,70.58,70.595,284200005.0
2009-01-22 13:08:00,70.595,70.625,70.595,70.62,42800001.0
2009-01-22 13:09:00,70.62,70.62,70.605,70.61,86800000.0
2009-01-22 13:10:00,70.61,70.625,70.585,70.605,77000000.0
2009-01-22 13:11:00,70.605,70.61,70.59,70.595,60000000.0
2009-01-22 13:12:00,70.595,70.605,70.575,70.58,68199999.0
2009-01-22 13:13:00,70.58,70.58,70.57,70.575,18000000.0
2009-01-22 13:14:00,70.57,70.57,70.48,70.54,279200001.0
2009-01-22 13:15:00,70.54,70.545,70.495,70.5,317200000.0
2009-01-22 13:16:00,70.51,70.55,70.505,70.515,61400000.0
2009-01-22 13:17:00,70.5,70.5,70.365,70.365,227800000.0
2009-01-22 13:18:00,70.37,70.415,70.33,70.405,383800000.0
2009-01-22 13:19:00,70.41,70.42,70.4,70.41,408600000.0
2009-01-22 13:20:00,70.41,70.44,70.4,70.435,440000000.0
2009-01-22 13:21:00,70.435,70.51,70.435,70.51,110000000.0
2009-01-22 13:22:00,70.51,70.535,70.42,70.48,221000000.0
2009-01-22 13:23:00,70.48,70.485,70.44,70.485,360200000.0
2009-01-22 13:24:00,70.485,70.495,70.45,70.455,214400000.0
2009-01-22 13:25:00,70.455,70.495,70.455,70.495,95400000.0
2009-01-22 13:26:00,70.495,70.535,70.485,70.495,206000000.0
2009-01-22 13:27:00,70.485,70.525,70.415,70.415,347400002.0
2009-01-22 13:28:00,70.415,70.48,70.405,70.48,253000000.0
2009-01-22 13:29:00,70.48,70.48,70.43,70.465,467800000.0
2009-01-22 13:30:00,70.465,70.48,70.435,70.455,388400000.0
2009-01-22 13:31:00,70.46,70.485,70.445,70.445,262000000.0
2009-01-22 13:32:00,70.445,70.47,70.425,70.45,222799999.0
2009-01-22 13:33:00,70.455,70.465,70.38,70.405,196800000.0
2009-01-22 13:34:00,70.41,70.445,70.37,70.445,204600000.0
2009-01-22 13:35:00,70.445,70.45,70.4,70.415,76800000.0
2009-01-22 13:36:00,70.415,70.45,70.405,70.45,27200000.0
2009-01-22 13:37:00,70.445,70.52,70.445,70.475,143400000.0
2009-01-22 13:38:00,70.44,70.475,70.44,70.465,18400000.0
2009-01-22 13:39:00,70.46,70.47,70.45,70.455,21400000.0
2009-01-22 13:40:00,70.46,70.51,70.455,70.5,42600000.0
2009-01-22 13:41:00,70.5,70.51,70.495,70.495,16000000.0
2009-01-22 13:42:00,70.495,70.505,70.485,70.5,27200000.0
2009-01-22 13:43:00,70.515,70.52,70.495,70.52,58000000.0
2009-01-22 13:44:00,70.515,70.525,70.5,70.5,25000000.0
2009-01-22 13:45:00,70.505,70.53,70.505,70.53,13000000.0
2009-01-22 13:46:00,70.525,70.53,70.505,70.51,43600000.0
2009-01-22 13:47:00,70.515,70.515,70.48,70.49,53800000.0
2009-01-22 13:48:00,70.49,70.49,70.475,70.48,113400000.0
2009-01-22 13:49:00,70.475,70.48,70.475,70.475,21000000.0
2009-01-22 13:50:00,70.475,70.495,70.465,70.495,27800000.0
2009-01-22 13:51:00,70.495,70.495,70.435,70.435,39800000.0
2009-01-22 13:52:00,70.455,70.485,70.435,70.435,29000000.0
2009-01-22 13:53:00,70.44,70.45,70.435,70.445,20600000.0
2009-01-22 13:54:00,70.45,70.455,70.44,70.445,9000000.0
2009-01-22 13:55:00,70.44,70.44,70.4,70.4,37800000.0
2009-01-22 13:56:00,70.4,70.405,70.38,70.38,16400000.0
2009-01-22 13:57:00,70.38,70.41,70.365,70.41,43000000.0
2009-01-22 13:58:00,70.41,70.41,70.36,70.365,99800000.0
2009-01-22 13:59:00,70.36,70.385,70.35,70.355,86200000.0
2009-01-22 14:00:00,70.34,70.38,70.33,70.335,183000001.0
2009-01-22 14:01:00,70.335,70.36,70.335,70.36,43200000.0
2009-01-22 14:02:00,70.36,70.395,70.355,70.39,30800000.0
2009-01-22 14:03:00,70.4,70.41,70.385,70.4,47600000.0
2009-01-22 14:04:00,70.405,70.425,70.38,70.405,35400000.0
2009-01-22 14:05:00,70.41,70.45,70.41,70.45,26000000.0
2009-01-22 14:06:00,70.455,70.455,70.445,70.445,4000000.0
2009-01-22 14:07:00,70.445,70.445,70.44,70.44,3000000.0
2009-01-22 14:08:00,70.445,70.47,70.445,70.465,11200000.0
2009-01-22 14:09:00,70.455,70.49,70.41,70.49,213000000.0
2009-01-22 14:10:00,70.485,70.485,70.465,70.465,76399998.0
2009-01-22 14:11:00,70.475,70.51,70.475,70.485,86600000.0
2009-01-22 14:12:00,70.48,70.51,70.48,70.51,14000000.0
2009-01-22 14:13:00,70.51,70.51,70.465,70.47,72200001.0
2009-01-22 14:14:00,70.47,70.48,70.46,70.47,46600000.0
2009-01-22 14:15:00,70.465,70.48,70.455,70.48,30000000.0
2009-01-22 14:16:00,70.475,70.485,70.445,70.445,35400000.0
2009-01-22 14:17:00,70.465,70.475,70.445,70.455,54200000.0
2009-01-22 14:18:00,70.455,70.485,70.455,70.485,11000000.0
2009-01-22 14:19:00,70.48,70.48,70.46,70.48,34000001.0
2009-01-22 14:20:00,70.485,70.5,70.465,70.495,12000000.0
2009-01-22 14:21:00,70.5,70.505,70.5,70.505,4000000.0
2009-01-22 14:22:00,70.5,70.52,70.5,70.515,88200000.0
2009-01-22 14:23:00,70.505,70.535,70.505,70.515,91600000.0
2009-01-22 14:24:00,70.525,70.525,70.515,70.525,14600000.0
2009-01-22 14:25:00,70.53,70.53,70.525,70.525,3000000.0
2009-01-22 14:26:00,70.525,70.545,70.525,70.54,9400000.0
2009-01-22 14:27:00,70.545,70.55,70.47,70.505,103600000.0
2009-01-22 14:28:00,70.505,70.515,70.5,70.515,15600000.0
2009-01-22 14:29:00,70.52,70.52,70.515,70.515,2000000.0
2009-01-22 14:30:00,70.51,70.52,70.495,70.5,20400000.0
2009-01-22 14:31:00,70.49,70.49,70.415,70.44,57000000.0
2009-01-22 14:32:00,70.445,70.445,70.395,70.405,25800000.0
2009-01-22 14:33:00,70.4,70.405,70.365,70.39,36800000.0
2009-01-22 14:34:00,70.39,70.43,70.385,70.42,34000000.0
2009-01-22 14:35:00,70.425,70.435,70.41,70.42,10000000.0
2009-01-22 14:36:00,70.41,70.42,70.405,70.41,26400000.0
2009-01-22 14:37:00,70.395,70.41,70.395,70.4,37000000.0
2009-01-22 14:38:00,70.385,70.44,70.38,70.42,78000000.0
2009-01-22 14:39:00,70.425,70.465,70.42,70.435,64800000.0
2009-01-22 14:40:00,70.435,70.48,70.425,70.45,166000000.0
2009-01-22 14:41:00,70.45,70.475,70.45,70.465,28200000.0
2009-01-22 14:42:00,70.465,70.505,70.445,70.505,45600000.0
2009-01-22 14:43:00,70.505,70.55,70.505,70.54,41000000.0
2009-01-22 14:44:00,70.54,70.545,70.515,70.535,20600000.0
2009-01-22 14:45:00,70.54,70.555,70.485,70.485,144799999.0
2009-01-22 14:46:00,70.485,70.52,70.48,70.515,45600000.0
2009-01-22 14:47:00,70.505,70.525,70.49,70.5,47000000.0
2009-01-22 14:48:00,70.495,70.495,70.42,70.46,81000000.0
2009-01-22 14:49:00,70.455,70.475,70.455,70.475,16000000.0
2009-01-22 14:50:00,70.465,70.475,70.465,70.465,8000000.0
2009-01-22 14:51:00,70.47,70.47,70.43,70.445,108600002.0
2009-01-22 14:52:00,70.445,70.475,70.43,70.455,85200000.0
2009-01-22 14:53:00,70.46,70.475,70.445,70.46,51000000.0
2009-01-22 14:54:00,70.46,70.465,70.435,70.44,41400000.0
2009-01-22 14:55:00,70.44,70.46,70.43,70.43,32000000.0
2009-01-22 14:56:00,70.425,70.43,70.415,70.42,20600000.0
2009-01-22 14:57:00,70.415,70.42,70.385,70.39,52000000.0
2009-01-22 14:58:00,70.395,70.415,70.39,70.41,28000000.0
2009-01-22 14:59:00,70.415,70.42,70.25,70.265,48200000.0
2009-01-22 15:00:00,70.265,70.265,70.175,70.225,193200000.0
2009-01-22 15:01:00,70.22,70.23,70.165,70.205,112000000.0
2009-01-22 15:02:00,70.205,70.21,70.12,70.18,119400000.0
2009-01-22 15:03:00,70.185,70.245,70.165,70.235,112000000.0
2009-01-22 15:04:00,70.24,70.3,70.235,70.29,43200000.0
2009-01-22 15:05:00,70.295,70.3,70.265,70.265,33000000.0
2009-01-22 15:06:00,70.265,70.28,70.225,70.23,43800000.0
2009-01-22 15:07:00,70.225,70.255,70.21,70.245,36000000.0
2009-01-22 15:08:00,70.245,70.25,70.185,70.195,38000000.0
2009-01-22 15:09:00,70.19,70.23,70.175,70.21,94400000.0
2009-01-22 15:10:00,70.21,70.245,70.21,70.24,15000000.0
2009-01-22 15:11:00,70.245,70.245,70.185,70.205,170300000.0
2009-01-22 15:12:00,70.2,70.21,70.17,70.18,43000000.0
2009-01-22 15:13:00,70.18,70.185,70.11,70.145,106200000.0
2009-01-22 15:14:00,70.145,70.15,70.095,70.12,99000000.0
2009-01-22 15:15:00,70.12,70.135,70.075,70.11,69600000.0
2009-01-22 15:16:00,70.105,70.105,70.03,70.03,75600000.0
2009-01-22 15:17:00,70.03,70.03,69.86,69.88,77600000.0
2009-01-22 15:18:00,69.885,69.89,69.84,69.84,45000000.0
2009-01-22 15:19:00,69.845,69.87,69.825,69.86,44000000.0
2009-01-22 15:20:00,69.855,69.88,69.815,69.83,56000000.0
2009-01-22 15:21:00,69.82,69.89,69.82,69.85,61000000.0
2009-01-22 15:22:00,69.845,69.845,69.765,69.765,67000000.0
2009-01-22 15:23:00,69.77,69.79,69.675,69.725,81000000.0
2009-01-22 15:24:00,69.73,69.735,69.67,69.67,169000000.0
2009-01-22 15:25:00,69.67,69.7,69.605,69.615,108800000.0
2009-01-22 15:26:00,69.6,69.685,69.6,69.655,60200000.0
2009-01-22 15:27:00,69.66,69.705,69.645,69.665,82400000.0
2009-01-22 15:28:00,69.665,69.705,69.62,69.62,82000000.0
2009-01-22 15:29:00,69.62,69.635,69.575,69.575,150200000.0
2009-01-22 15:30:00,69.515,69.6,69.455,69.515,137000000.0
2009-01-22 15:31:00,69.505,69.535,69.43,69.44,76000000.0
2009-01-22 15:32:00,69.42,69.43,69.34,69.35,84400000.0
2009-01-22 15:33:00,69.355,69.365,69.28,69.3,90400000.0
2009-01-22 15:34:00,69.295,69.35,69.285,69.335,87400000.0
2009-01-22 15:35:00,69.345,69.47,69.34,69.47,84000000.0
2009-01-22 15:36:00,69.465,69.525,69.435,69.525,88200000.0
2009-01-22 15:37:00,69.525,69.615,69.525,69.59,70800000.0
2009-01-22 15:38:00,69.58,69.63,69.55,69.565,109800001.0
2009-01-22 15:39:00,69.565,69.6,69.56,69.57,54000000.0
2009-01-22 15:40:00,69.58,69.6,69.5,69.505,52800000.0
2009-01-22 15:41:00,69.505,69.53,69.49,69.5,80000000.0
2009-01-22 15:42:00,69.505,69.505,69.41,69.445,114600000.0
2009-01-22 15:43:00,69.455,69.48,69.435,69.435,72000000.0
2009-01-22 15:44:00,69.435,69.485,69.435,69.455,63200000.0
2009-01-22 15:45:00,69.455,69.49,69.45,69.47,36000000.0
2009-01-22 15:46:00,69.47,69.475,69.445,69.47,23000000.0
2009-01-22 15:47:00,69.46,69.49,69.45,69.46,35000000.0
2009-01-22 15:48:00,69.46,69.48,69.385,69.4,103800000.0
2009-01-22 15:49:00,69.415,69.425,69.375,69.4,36000000.0
2009-01-22 15:50:00,69.395,69.395,69.34,69.38,62600000.0
2009-01-22 15:51:00,69.385,69.415,69.35,69.4,52000000.0
2009-01-22 15:52:00,69.395,69.405,69.34,69.34,20000000.0
2009-01-22 15:53:00,69.33,69.36,69.28,69.355,73600000.0
2009-01-22 15:54:00,69.365,69.41,69.26,69.335,93000000.0
2009-01-22 15:55:00,69.335,69.42,69.315,69.35,83800000.0
2009-01-22 15:56:00,69.335,69.37,69.325,69.365,23800000.0
2009-01-22 15:57:00,69.37,69.515,69.365,69.515,64800000.0
2009-01-22 15:58:00,69.52,69.56,69.495,69.535,56000000.0
2009-01-22 15:59:00,69.54,69.61,69.52,69.58,39000000.0
2009-01-22 16:00:00,69.585,69.675,69.575,69.655,91000000.0
2009-01-22 16:01:00,69.665,69.665,69.415,69.425,236200000.0
2009-01-22 16:02:00,69.435,69.525,69.39,69.46,126000000.0
2009-01-22 16:03:00,69.46,69.52,69.46,69.485,57800000.0
2009-01-22 16:04:00,69.49,69.49,69.37,69.37,198600000.0
2009-01-22 16:05:00,69.375,69.43,69.345,69.36,157800000.0
2009-01-22 16:06:00,69.365,69.395,69.275,69.29,97400000.0
2009-01-22 16:07:00,69.295,69.405,69.29,69.38,55000000.0
2009-01-22 16:08:00,69.37,69.42,69.33,69.42,44400000.0
2009-01-22 16:09:00,69.41,69.42,69.37,69.375,60400000.0
2009-01-22 16:10:00,69.38,69.45,69.335,69.45,50000000.0
2009-01-22 16:11:00,69.455,69.47,69.33,69.33,95400000.0
2009-01-22 16:12:00,69.33,69.4,69.325,69.345,78400000.0
2009-01-22 16:13:00,69.33,69.455,69.33,69.42,64800000.0
2009-01-22 16:14:00,69.415,69.455,69.395,69.45,47000000.0
2009-01-22 16:15:00,69.455,69.47,69.425,69.44,62600000.0
2009-01-22 16:16:00,69.45,69.535,69.44,69.525,58400000.0
2009-01-22 16:17:00,69.52,69.52,69.465,69.485,42000000.0
2009-01-22 16:18:00,69.49,69.555,69.44,69.53,93600000.0
2009-01-22 16:19:00,69.55,69.595,69.54,69.595,52000000.0
2009-01-22 16:20:00,69.585,69.66,69.57,69.635,76200000.0
2009-01-22 16:21:00,69.64,69.69,69.625,69.68,85000000.0
2009-01-22 16:22:00,69.675,69.7,69.655,69.67,74200000.0
2009-01-22 16:23:00,69.675,69.69,69.625,69.63,63200000.0
2009-01-22 16:24:00,69.625,69.65,69.595,69.64,51600000.0
2009-01-22 16:25:00,69.645,69.665,69.5,69.525,61600000.0
2009-01-22 16:26:00,69.52,69.59,69.515,69.585,54000000.0
2009-01-22 16:27:00,69.585,69.605,69.54,69.565,47000000.0
2009-01-22 16:28:00,69.57,69.575,69.47,69.47,54800000.0
2009-01-22 16:29:00,69.47,69.54,69.46,69.54,58200000.0
2009-01-22 16:30:00,69.545,69.58,69.49,69.5,76600000.0
2009-01-22 16:31:00,69.49,69.63,69.47,69.625,88200000.0
2009-01-22 16:32:00,69.615,69.615,69.555,69.565,53800000.0
2009-01-22 16:33:00,69.565,69.615,69.53,69.615,52200000.0
2009-01-22 16:34:00,69.605,69.675,69.555,69.65,78800000.0
2009-01-22 16:35:00,69.665,69.71,69.64,69.65,116000000.0
2009-01-22 16:36:00,69.665,69.775,69.645,69.765,111200000.0
2009-01-22 16:37:00,69.79,69.845,69.76,69.83,66400000.0
2009-01-22 16:38:00,69.83,69.845,69.73,69.745,74200000.0
2009-01-22 16:39:00,69.745,69.82,69.695,69.815,110400000.0
2009-01-22 16:40:00,69.82,69.945,69.82,69.88,114200000.0
2009-01-22 16:41:00,69.89,69.935,69.855,69.9,107800000.0
2009-01-22 16:42:00,69.905,70.01,69.905,69.985,106200000.0
2009-01-22 16:43:00,69.98,69.985,69.915,69.97,119400000.0
2009-01-22 16:44:00,69.965,69.965,69.845,69.85,71600000.0
2009-01-22 16:45:00,69.84,69.86,69.74,69.75,65000000.0
2009-01-22 16:46:00,69.745,69.745,69.705,69.71,62800000.0
2009-01-22 16:47:00,69.705,69.77,69.69,69.755,74600000.0
2009-01-22 16:48:00,69.75,69.805,69.74,69.75,81000000.0
2009-01-22 16:49:00,69.75,69.785,69.75,69.775,43800000.0
2009-01-22 16:50:00,69.78,69.78,69.74,69.77,61800000.0
2009-01-22 16:51:00,69.765,69.865,69.765,69.83,77600000.0
2009-01-22 16:52:00,69.835,69.93,69.83,69.895,73600000.0
2009-01-22 16:53:00,69.885,69.935,69.875,69.935,74200000.0
2009-01-22 16:54:00,69.93,70.0,69.93,69.995,78800000.0
2009-01-22 16:55:00,69.99,70.09,69.925,70.07,82800000.0
2009-01-22 16:56:00,70.06,70.195,70.055,70.1,104600000.0
2009-01-22 16:57:00,70.095,70.135,70.035,70.08,73200000.0
2009-01-22 16:58:00,70.09,70.16,70.075,70.105,93600000.0
2009-01-22 16:59:00,70.085,70.13,70.01,70.125,86000000.0
2009-01-22 17:00:00,70.115,70.165,70.1,70.15,78200000.0
2009-01-22 17:01:00,70.145,70.275,70.14,70.225,75600000.0
2009-01-22 17:02:00,70.22,70.325,70.205,70.3,70200000.0
2009-01-22 17:03:00,70.3,70.305,70.245,70.245,61000000.0
2009-01-22 17:04:00,70.24,70.24,70.185,70.19,60600000.0
2009-01-22 17:05:00,70.195,70.245,70.175,70.175,68400000.0
2009-01-22 17:06:00,70.19,70.205,70.11,70.11,71400000.0
2009-01-22 17:07:00,70.115,70.115,70.02,70.05,50600000.0
2009-01-22 17:08:00,70.04,70.14,70.025,70.14,53000000.0
2009-01-22 17:09:00,70.125,70.24,70.105,70.15,107400000.0
2009-01-22 17:10:00,70.155,70.175,70.105,70.115,97200000.0
2009-01-22 17:11:00,70.125,70.265,70.12,70.22,84000000.0
2009-01-22 17:12:00,70.22,70.375,70.22,70.36,60600000.0
2009-01-22 17:13:00,70.365,70.365,70.27,70.32,77600000.0
2009-01-22 17:14:00,70.285,70.285,70.245,70.27,64800000.0
2009-01-22 17:15:00,70.27,70.27,70.2,70.23,56400000.0
2009-01-22 17:16:00,70.23,70.28,70.175,70.265,56000000.0
2009-01-22 17:17:00,70.27,70.28,70.21,70.21,58600000.0
2009-01-22 17:18:00,70.22,70.235,70.18,70.215,75800000.0
2009-01-22 17:19:00,70.205,70.225,70.18,70.22,100600000.0
2009-01-22 17:20:00,70.225,70.345,70.225,70.265,69000000.0
2009-01-22 17:21:00,70.27,70.31,70.235,70.245,48800000.0
2009-01-22 17:22:00,70.25,70.27,70.225,70.255,42600000.0
2009-01-22 17:23:00,70.25,70.265,70.22,70.25,58200000.0
2009-01-22 17:24:00,70.255,70.26,70.155,70.16,82000000.0
2009-01-22 17:25:00,70.165,70.21,70.165,70.21,37000000.0
2009-01-22 17:26:00,70.23,70.24,70.165,70.21,81400000.0
2009-01-22 17:27:00,70.21,70.225,70.165,70.2,49600000.0
2009-01-22 17:28:00,70.205,70.205,70.165,70.19,32000000.0
2009-01-22 17:29:00,70.18,70.215,70.145,70.165,51000000.0
2009-01-22 17:30:00,70.16,70.16,70.12,70.135,47000000.0
2009-01-22 17:31:00,70.14,70.165,70.095,70.145,58000000.0
2009-01-22 17:32:00,70.14,70.18,70.1,70.155,59000000.0
2009-01-22 17:33:00,70.15,70.165,70.105,70.13,36000000.0
2009-01-22 17:34:00,70.14,70.15,70.1,70.1,53800000.0
2009-01-22 17:35:00,70.115,70.225,70.11,70.21,66600000.0
2009-01-22 17:36:00,70.22,70.22,70.16,70.185,51000000.0
2009-01-22 17:37:00,70.185,70.205,70.15,70.175,51200000.0
2009-01-22 17:38:00,70.17,70.235,70.15,70.205,57800000.0
2009-01-22 17:39:00,70.205,70.22,70.19,70.215,48800000.0
2009-01-22 17:40:00,70.2,70.205,70.14,70.16,39800000.0
2009-01-22 17:41:00,70.16,70.2,70.12,70.175,46000000.0
2009-01-22 17:42:00,70.175,70.185,70.15,70.185,38800000.0
2009-01-22 17:43:00,70.2,70.2,70.12,70.14,68400000.0
2009-01-22 17:44:00,70.145,70.18,70.135,70.15,38000000.0
2009-01-22 17:45:00,70.145,70.15,70.115,70.115,31000000.0
2009-01-22 17:46:00,70.105,70.135,70.1,70.13,52400000.0
2009-01-22 17:47:00,70.135,70.165,70.105,70.105,38000000.0
2009-01-22 17:48:00,70.11,70.155,70.105,70.145,32000000.0
2009-01-22 17:49:00,70.16,70.2,70.16,70.185,38000000.0
2009-01-22 17:50:00,70.185,70.215,70.17,70.215,25000000.0
2009-01-22 17:51:00,70.21,70.21,70.17,70.185,50000000.0
2009-01-22 17:52:00,70.19,70.225,70.16,70.195,66600000.0
2009-01-22 17:53:00,70.2,70.275,70.2,70.255,58200000.0
2009-01-22 17:54:00,70.25,70.25,70.185,70.24,98800000.0
2009-01-22 17:55:00,70.235,70.285,70.205,70.235,125600000.0
2009-01-22 17:56:00,70.24,70.28,70.23,70.255,62800000.0
2009-01-22 17:57:00,70.26,70.265,70.235,70.235,37400000.0
2009-01-22 17:58:00,70.23,70.28,70.225,70.24,45800000.0
2009-01-22 17:59:00,70.235,70.27,70.175,70.185,146800000.0
2009-01-22 18:00:00,70.19,70.19,70.035,70.035,97800001.0
2009-01-22 18:01:00,70.045,70.045,69.955,69.98,75600000.0
2009-01-22 18:02:00,69.965,69.965,69.79,69.84,145600000.0
2009-01-22 18:03:00,69.845,69.905,69.83,69.885,66200000.0
2009-01-22 18:04:00,69.89,69.91,69.82,69.83,65599999.0
2009-01-22 18:05:00,69.835,69.88,69.8,69.87,64400000.0
2009-01-22 18:06:00,69.87,69.885,69.825,69.83,63200000.0
2009-01-22 18:07:00,69.83,69.865,69.83,69.84,40000000.0
2009-01-22 18:08:00,69.845,69.86,69.825,69.83,49000000.0
2009-01-22 18:09:00,69.83,69.885,69.83,69.885,43600000.0
2009-01-22 18:10:00,69.89,69.91,69.87,69.875,30000000.0
2009-01-22 18:11:00,69.88,70.01,69.88,70.01,47000000.0
2009-01-22 18:12:00,70.01,70.075,69.99,69.99,64400000.0
2009-01-22 18:13:00,69.99,70.05,69.985,70.04,55400000.0
2009-01-22 18:14:00,70.045,70.075,70.025,70.06,25000000.0
2009-01-22 18:15:00,70.055,70.115,70.03,70.11,49000000.0
2009-01-22 18:16:00,70.105,70.18,70.1,70.17,56800000.0
2009-01-22 18:17:00,70.16,70.19,70.15,70.165,53800000.0
2009-01-22 18:18:00,70.175,70.18,70.15,70.17,30000000.0
2009-01-22 18:19:00,70.165,70.23,70.15,70.185,75200000.0
2009-01-22 18:20:00,70.17,70.195,70.135,70.165,107400000.0
2009-01-22 18:21:00,70.16,70.185,70.155,70.165,29400000.0
2009-01-22 18:22:00,70.17,70.235,70.17,70.23,35000000.0
2009-01-22 18:23:00,70.23,70.275,70.22,70.225,45000000.0
2009-01-22 18:24:00,70.22,70.265,70.22,70.235,47200000.0
2009-01-22 18:25:00,70.235,70.535,70.225,70.515,95200000.0
2009-01-22 18:26:00,70.52,70.535,70.44,70.46,74400000.0
2009-01-22 18:27:00,70.47,70.66,70.47,70.585,189600000.0
2009-01-22 18:28:00,70.6,70.6,70.48,70.495,83000000.0
2009-01-22 18:29:00,70.495,70.52,70.455,70.455,80600000.0
2009-01-22 18:30:00,70.45,70.465,70.405,70.45,86200000.0
2009-01-22 18:31:00,70.45,70.45,70.325,70.335,145000000.0
2009-01-22 18:32:00,70.335,70.35,70.25,70.26,137200000.0
2009-01-22 18:33:00,70.265,70.265,70.065,70.13,127400000.0
2009-01-22 18:34:00,70.13,70.19,70.13,70.19,77200000.0
2009-01-22 18:35:00,70.185,70.245,70.185,70.245,90600000.0
2009-01-22 18:36:00,70.24,70.245,70.185,70.19,67000000.0
2009-01-22 18:37:00,70.18,70.18,69.965,69.965,152400001.0
2009-01-22 18:38:00,69.965,70.015,69.93,69.99,85800000.0
2009-01-22 18:39:00,69.995,70.03,69.995,70.025,52400000.0
2009-01-22 18:40:00,70.025,70.045,69.99,70.02,75400000.0
2009-01-22 18:41:00,70.025,70.045,69.925,69.945,88400000.0
2009-01-22 18:42:00,69.95,70.0,69.95,69.985,43400000.0
2009-01-22 18:43:00,69.985,69.99,69.92,69.945,93000000.0
2009-01-22 18:44:00,69.905,69.985,69.905,69.95,110000000.0
2009-01-22 18:45:00,69.94,69.965,69.92,69.945,83600000.0
2009-01-22 18:46:00,69.95,69.985,69.92,69.985,56000000.0
2009-01-22 18:47:00,69.99,70.015,69.96,69.975,32000000.0
2009-01-22 18:48:00,69.97,70.005,69.96,69.985,32000000.0
2009-01-22 18:49:00,69.985,70.045,69.985,70.025,52600000.0
2009-01-22 18:50:00,70.03,70.1,70.0,70.07,73600000.0
2009-01-22 18:51:00,70.065,70.115,70.055,70.1,63200000.0
2009-01-22 18:52:00,70.105,70.215,70.105,70.165,88000000.0
2009-01-22 18:53:00,70.16,70.245,70.16,70.235,57000000.0
2009-01-22 18:54:00,70.23,70.275,70.19,70.265,61600000.0
2009-01-22 18:55:00,70.26,70.265,70.135,70.165,53200000.0
2009-01-22 18:56:00,70.16,70.195,70.11,70.11,95800000.0
2009-01-22 18:57:00,70.11,70.145,70.095,70.105,46200000.0
2009-01-22 18:58:00,70.12,70.165,70.12,70.16,114200000.0
2009-01-22 18:59:00,70.16,70.21,70.12,70.185,75000000.0
2009-01-22 19:00:00,70.19,70.205,70.165,70.195,74400000.0
2009-01-22 19:01:00,70.19,70.245,70.19,70.225,37000000.0
2009-01-22 19:02:00,70.215,70.275,70.195,70.265,73800000.0
2009-01-22 19:03:00,70.265,70.34,70.235,70.335,67400000.0
2009-01-22 19:04:00,70.34,70.405,70.28,70.28,102200000.0
2009-01-22 19:05:00,70.275,70.3,70.24,70.245,106600000.0
2009-01-22 19:06:00,70.235,70.24,70.215,70.225,68800000.0
2009-01-22 19:07:00,70.24,70.24,70.205,70.215,29000000.0
2009-01-22 19:08:00,70.205,70.265,70.2,70.235,94400000.0
2009-01-22 19:09:00,70.235,70.295,70.225,70.285,88800000.0
2009-01-22 19:10:00,70.29,70.295,70.255,70.285,131600000.0
2009-01-22 19:11:00,70.28,70.33,70.28,70.31,34400000.0
2009-01-22 19:12:00,70.315,70.325,70.295,70.32,37000000.0
2009-01-22 19:13:00,70.325,70.335,70.28,70.295,41000000.0
2009-01-22 19:14:00,70.29,70.295,70.27,70.29,23800000.0
2009-01-22 19:15:00,70.285,70.325,70.285,70.32,28000000.0
2009-01-22 19:16:00,70.32,70.4,70.32,70.375,48600000.0
2009-01-22 19:17:00,70.385,70.405,70.345,70.405,35200000.0
2009-01-22 19:18:00,70.405,70.46,70.405,70.455,57400000.0
2009-01-22 19:19:00,70.455,70.46,70.43,70.445,17000000.0
2009-01-22 19:20:00,70.44,70.44,70.39,70.395,96000000.0
2009-01-22 19:21:00,70.415,70.425,70.37,70.37,47600000.0
2009-01-22 19:22:00,70.37,70.38,70.35,70.365,18000000.0
2009-01-22 19:23:00,70.36,70.36,70.32,70.33,39400000.0
2009-01-22 19:24:00,70.33,70.335,70.315,70.315,18400000.0
2009-01-22 19:25:00,70.305,70.33,70.28,70.28,35800000.0
2009-01-22 19:26:00,70.28,70.295,70.265,70.29,22000000.0
2009-01-22 19:27:00,70.285,70.31,70.285,70.305,42600000.0
2009-01-22 19:28:00,70.305,70.345,70.295,70.345,97000000.0
2009-01-22 19:29:00,70.345,70.42,70.345,70.415,30000000.0
2009-01-22 19:30:00,70.4,70.4,70.345,70.35,49000000.0
2009-01-22 19:31:00,70.345,70.35,70.315,70.315,37800000.0
2009-01-22 19:32:00,70.31,70.355,70.305,70.355,35000000.0
2009-01-22 19:33:00,70.365,70.4,70.335,70.385,52800000.0
2009-01-22 19:34:00,70.39,70.4,70.345,70.395,40600000.0
2009-01-22 19:35:00,70.39,70.455,70.39,70.435,85000000.0
2009-01-22 19:36:00,70.445,70.46,70.43,70.46,21000000.0
2009-01-22 19:37:00,70.465,70.51,70.445,70.5,37000000.0
2009-01-22 19:38:00,70.485,70.54,70.485,70.535,46000000.0
2009-01-22 19:39:00,70.535,70.56,70.485,70.525,52000000.0
2009-01-22 19:40:00,70.53,70.565,70.485,70.49,46000000.0
2009-01-22 19:41:00,70.485,70.5,70.45,70.475,35000000.0
2009-01-22 19:42:00,70.47,70.545,70.47,70.525,34000000.0
2009-01-22 19:43:00,70.535,70.57,70.52,70.54,57000000.0
2009-01-22 19:44:00,70.54,70.57,70.515,70.555,97000000.0
2009-01-22 19:45:00,70.57,70.575,70.5,70.545,105000000.0
2009-01-22 19:46:00,70.545,70.55,70.515,70.545,36600000.0
2009-01-22 19:47:00,70.54,70.675,70.54,70.665,41000000.0
2009-01-22 19:48:00,70.67,70.79,70.65,70.755,236800000.0
2009-01-22 19:49:00,70.76,70.795,70.715,70.78,125400000.0
2009-01-22 19:50:00,70.795,70.795,70.76,70.775,47400000.0
2009-01-22 19:51:00,70.77,70.79,70.725,70.785,60600000.0
2009-01-22 19:52:00,70.78,70.795,70.74,70.77,31800000.0
2009-01-22 19:53:00,70.76,70.765,70.68,70.685,44600000.0
2009-01-22 19:54:00,70.685,70.705,70.625,70.69,126200000.0
2009-01-22 19:55:00,70.69,70.72,70.64,70.645,96400000.0
2009-01-22 19:56:00,70.645,70.665,70.595,70.615,105800000.0
2009-01-22 19:57:00,70.61,70.63,70.565,70.62,91000000.0
2009-01-22 19:58:00,70.61,70.635,70.605,70.605,29000000.0
2009-01-22 19:59:00,70.595,70.63,70.595,70.62,28000000.0
2009-01-22 20:00:00,70.62,70.63,70.58,70.625,37600000.0
2009-01-22 20:01:00,70.615,70.655,70.61,70.62,57600000.0
2009-01-22 20:02:00,70.615,70.66,70.605,70.64,69600000.0
2009-01-22 20:03:00,70.645,70.66,70.63,70.65,45800000.0
2009-01-22 20:04:00,70.645,70.7,70.645,70.685,83800000.0
2009-01-22 20:05:00,70.69,70.715,70.65,70.655,32600000.0
2009-01-22 20:06:00,70.67,70.675,70.65,70.65,16000000.0
2009-01-22 20:07:00,70.655,70.665,70.62,70.625,21000000.0
2009-01-22 20:08:00,70.635,70.655,70.595,70.595,25000000.0
2009-01-22 20:09:00,70.6,70.625,70.58,70.59,31800000.0
2009-01-22 20:10:00,70.58,70.585,70.53,70.535,23000000.0
2009-01-22 20:11:00,70.53,70.53,70.49,70.52,73800000.0
2009-01-22 20:12:00,70.525,70.535,70.45,70.45,38400000.0
2009-01-22 20:13:00,70.445,70.48,70.43,70.46,36200000.0
2009-01-22 20:14:00,70.455,70.475,70.445,70.475,42800000.0
2009-01-22 20:15:00,70.44,70.52,70.44,70.515,39200000.0
2009-01-22 20:16:00,70.51,70.515,70.445,70.45,25400000.0
2009-01-22 20:17:00,70.455,70.515,70.455,70.515,88400000.0
2009-01-22 20:18:00,70.52,70.535,70.51,70.525,28000000.0
2009-01-22 20:19:00,70.53,70.55,70.51,70.54,24800000.0
2009-01-22 20:20:00,70.54,70.56,70.52,70.52,55800000.0
2009-01-22 20:21:00,70.53,70.53,70.46,70.52,120400000.0
2009-01-22 20:22:00,70.515,70.55,70.505,70.52,50000000.0
2009-01-22 20:23:00,70.525,70.535,70.475,70.485,53800000.0
2009-01-22 20:24:00,70.495,70.52,70.48,70.49,32000000.0
2009-01-22 20:25:00,70.485,70.55,70.485,70.55,17000000.0
2009-01-22 20:26:00,70.535,70.62,70.535,70.61,34000000.0
2009-01-22 20:27:00,70.6,70.6,70.57,70.585,11000000.0
2009-01-22 20:28:00,70.595,70.715,70.595,70.715,43000000.0
2009-01-22 20:29:00,70.72,70.725,70.655,70.675,50000000.0
2009-01-22 20:30:00,70.675,70.675,70.605,70.635,40600000.0
2009-01-22 20:31:00,70.635,70.64,70.585,70.585,37200000.0
2009-01-22 20:32:00,70.57,70.57,70.525,70.555,59200000.0
2009-01-22 20:33:00,70.55,70.575,70.545,70.56,27600000.0
2009-01-22 20:34:00,70.565,70.6,70.545,70.57,33800000.0
2009-01-22 20:35:00,70.565,70.62,70.56,70.6,19000000.0
2009-01-22 20:36:00,70.595,70.63,70.58,70.58,18000000.0
2009-01-22 20:37:00,70.585,70.63,70.585,70.615,24000000.0
2009-01-22 20:38:00,70.625,70.65,70.6,70.635,52000000.0
2009-01-22 20:39:00,70.63,70.63,70.61,70.61,15000000.0
2009-01-22 20:40:00,70.615,70.625,70.585,70.625,40200000.0
2009-01-22 20:41:00,70.62,70.66,70.595,70.65,47000000.0
2009-01-22 20:42:00,70.645,70.665,70.62,70.62,44800000.0
2009-01-22 20:43:00,70.61,70.635,70.605,70.625,32600000.0
2009-01-22 20:44:00,70.63,70.645,70.605,70.605,31000000.0
2009-01-22 20:45:00,70.605,70.605,70.535,70.545,42800000.0
2009-01-22 20:46:00,70.55,70.6,70.53,70.6,24000000.0
2009-01-22 20:47:00,70.605,70.655,70.6,70.65,26000000.0
2009-01-22 20:48:00,70.645,70.695,70.645,70.695,30000000.0
2009-01-22 20:49:00,70.69,70.73,70.67,70.73,35200000.0
2009-01-22 20:50:00,70.725,70.765,70.66,70.76,65800000.0
2009-01-22 20:51:00,70.765,70.765,70.715,70.74,56000000.0
2009-01-22 20:52:00,70.745,70.785,70.73,70.76,44000000.0
2009-01-22 20:53:00,70.76,70.785,70.74,70.75,55000000.0
2009-01-22 20:54:00,70.755,70.78,70.75,70.77,23000000.0
2009-01-22 20:55:00,70.765,70.765,70.735,70.735,28000000.0
2009-01-22 20:56:00,70.74,70.755,70.735,70.75,16000000.0
2009-01-22 20:57:00,70.755,70.78,70.74,70.74,24000000.0
2009-01-22 20:58:00,70.72,70.735,70.72,70.725,25600000.0
2009-01-22 20:59:00,70.73,70.795,70.725,70.795,33000000.0
2009-01-22 21:00:00,70.8,70.805,70.76,70.76,40000000.0
2009-01-22 21:01:00,70.76,70.78,70.755,70.77,35600000.0
2009-01-22 21:02:00,70.775,70.995,70.775,70.99,65800000.0
2009-01-22 21:03:00,70.985,70.995,70.965,70.975,47600000.0
2009-01-22 21:04:00,70.98,70.985,70.94,70.985,44000000.0
2009-01-22 21:05:00,70.99,71.045,70.985,71.03,48800000.0
2009-01-22 21:06:00,71.03,71.03,70.99,71.005,48800000.0
2009-01-22 21:07:00,71.005,71.035,71.005,71.025,49000000.0
2009-01-22 21:08:00,71.03,71.11,71.025,71.08,81000000.0
2009-01-22 21:09:00,71.085,71.135,71.01,71.05,175200000.0
2009-01-22 21:10:00,71.05,71.05,70.98,71.005,96000000.0
2009-01-22 21:11:00,71.01,71.115,70.995,71.115,75600000.0
2009-01-22 21:12:00,71.12,71.18,71.115,71.12,114800000.0
2009-01-22 21:13:00,71.12,71.13,71.075,71.08,185000000.0
2009-01-22 21:14:00,71.08,71.12,71.045,71.065,69800000.0
2009-01-22 21:15:00,71.06,71.165,71.06,71.115,192800000.0
2009-01-22 21:16:00,71.11,71.115,71.065,71.11,116600000.0
2009-01-22 21:17:00,71.105,71.16,71.065,71.155,123000000.0
2009-01-22 21:18:00,71.15,71.16,71.1,71.16,107600000.0
2009-01-22 21:19:00,71.17,71.19,71.125,71.17,218000000.0
2009-01-22 21:20:00,71.17,71.2,71.16,71.17,50400000.0
2009-01-22 21:21:00,71.165,71.165,71.035,71.035,93600000.0
2009-01-22 21:22:00,71.03,71.075,71.02,71.055,56200000.0
2009-01-22 21:23:00,71.055,71.1,71.055,71.07,38000000.0
2009-01-22 21:24:00,71.07,71.12,71.045,71.045,57000000.0
2009-01-22 21:25:00,71.05,71.09,71.045,71.08,29000000.0
2009-01-22 21:26:00,71.08,71.14,71.07,71.13,36000000.0
2009-01-22 21:27:00,71.125,71.14,71.045,71.045,51200000.0
2009-01-22 21:28:00,71.035,71.09,71.03,71.055,48000000.0
2009-01-22 21:29:00,71.05,71.09,71.04,71.06,49000000.0
2009-01-22 21:30:00,71.055,71.215,71.05,71.165,84400000.0
2009-01-22 21:31:00,71.16,71.2,71.15,71.175,63200000.0
2009-01-22 21:32:00,71.165,71.175,71.125,71.16,47800000.0
2009-01-22 21:33:00,71.155,71.195,71.135,71.155,40200000.0
2009-01-22 21:34:00,71.15,71.19,71.13,71.17,60400000.0
2009-01-22 21:35:00,71.175,71.215,71.145,71.18,56200000.0
2009-01-22 21:36:00,71.185,71.195,71.155,71.165,52200000.0
2009-01-22 21:37:00,71.175,71.23,71.155,71.23,49400000.0
2009-01-22 21:38:00,71.23,71.28,71.215,71.215,59000000.0
2009-01-22 21:39:00,71.22,71.255,71.165,71.19,73000000.0
2009-01-22 21:40:00,71.19,71.215,71.15,71.155,58800000.0
2009-01-22 21:41:00,71.16,71.24,71.16,71.225,65600000.0
2009-01-22 21:42:00,71.22,71.24,71.2,71.21,50600000.0
2009-01-22 21:43:00,71.205,71.215,71.17,71.195,45400000.0
2009-01-22 21:44:00,71.185,71.195,71.075,71.085,58000000.0
2009-01-22 21:45:00,71.09,71.09,70.97,71.02,69600000.0
2009-01-22 21:46:00,71.015,71.06,71.005,71.02,47000000.0
2009-01-22 21:47:00,71.005,71.075,70.985,71.07,48200000.0
2009-01-22 21:48:00,71.065,71.07,70.995,70.995,44000000.0
2009-01-22 21:49:00,71.005,71.005,70.905,70.91,57800000.0
2009-01-22 21:50:00,70.905,70.955,70.905,70.955,36600000.0
2009-01-22 21:51:00,70.96,70.99,70.935,70.945,46600000.0
2009-01-22 21:52:00,70.95,70.99,70.94,70.955,36000000.0
2009-01-22 21:53:00,70.955,71.03,70.95,71.02,74200000.0
2009-01-22 21:54:00,71.025,71.065,71.025,71.065,20000000.0
2009-01-22 21:55:00,71.06,71.13,71.06,71.095,54000000.0
2009-01-22 21:56:00,71.1,71.115,71.08,71.085,41600000.0
2009-01-22 21:57:00,71.085,71.09,70.97,70.98,46000000.0
2009-01-22 21:58:00,70.98,71.06,70.965,71.045,37400000.0
2009-01-22 21:59:00,71.045,71.06,71.02,71.06,30000000.0
2009-01-22 22:00:00,71.065,71.09,71.025,71.065,52800000.0
2009-01-22 22:01:00,71.07,71.07,71.02,71.02,27600000.0
2009-01-22 22:02:00,71.025,71.025,70.98,71.005,52800000.0
2009-01-22 22:03:00,71.02,71.02,70.925,70.94,60200000.0
2009-01-22 22:04:00,70.93,70.935,70.84,70.855,50600000.0
2009-01-22 22:05:00,70.855,70.885,70.85,70.87,46000000.0
2009-01-22 22:06:00,70.88,70.9,70.87,70.885,32600000.0
2009-01-22 22:07:00,70.88,70.88,70.835,70.845,58200000.0
2009-01-22 22:08:00,70.855,70.86,70.795,70.805,49600000.0
2009-01-22 22:09:00,70.81,70.845,70.805,70.815,37400000.0
2009-01-22 22:10:00,70.82,70.845,70.795,70.835,54000000.0
2009-01-22 22:11:00,70.84,70.89,70.82,70.845,62200000.0
2009-01-22 22:12:00,70.83,70.845,70.785,70.815,72800000.0
2009-01-22 22:13:00,70.83,70.845,70.795,70.825,120000000.0
2009-01-22 22:14:00,70.82,70.885,70.82,70.85,50200000.0
2009-01-22 22:15:00,70.85,70.85,70.805,70.815,84400000.0
2009-01-22 22:16:00,70.81,70.81,70.745,70.755,67200000.0
2009-01-22 22:17:00,70.745,70.765,70.725,70.76,52000000.0
2009-01-22 22:18:00,70.76,70.8,70.76,70.78,29000000.0
2009-01-22 22:19:00,70.785,70.785,70.76,70.765,23000000.0
2009-01-22 22:20:00,70.76,70.77,70.75,70.77,25000000.0
2009-01-22 22:21:00,70.775,70.775,70.695,70.735,50200000.0
2009-01-22 22:22:00,70.74,70.81,70.74,70.81,52800000.0
2009-01-22 22:23:00,70.815,70.85,70.815,70.83,29200000.0
2009-01-22 22:24:00,70.83,70.83,70.755,70.77,27600000.0
2009-01-22 22:25:00,70.775,70.795,70.765,70.795,72600000.0
2009-01-22 22:26:00,70.8,70.805,70.78,70.785,39600000.0
2009-01-22 22:27:00,70.775,70.815,70.775,70.815,14000000.0
2009-01-22 22:28:00,70.81,70.83,70.79,70.79,29600000.0
2009-01-22 22:29:00,70.79,70.82,70.78,70.82,37200000.0
2009-01-22 22:30:00,70.82,70.82,70.765,70.765,46200000.0
2009-01-22 22:31:00,70.75,70.78,70.75,70.76,20600000.0
2009-01-22 22:32:00,70.76,70.77,70.75,70.75,15200000.0
2009-01-22 22:33:00,70.745,70.745,70.74,70.74,9000000.0
2009-01-22 22:34:00,70.745,70.745,70.74,70.74,2000000.0
2009-01-22 22:35:00,70.735,70.745,70.725,70.725,16000000.0
2009-01-22 22:36:00,70.73,70.73,70.665,70.69,38000000.0
2009-01-22 22:37:00,70.695,70.7,70.61,70.61,39000000.0
2009-01-22 22:38:00,70.6,70.64,70.59,70.59,64400000.0
2009-01-22 22:39:00,70.58,70.6,70.55,70.6,83600000.0
2009-01-22 22:40:00,70.595,70.675,70.595,70.675,127000000.0
2009-01-22 22:41:00,70.68,70.715,70.68,70.715,21600000.0
2009-01-22 22:42:00,70.72,70.82,70.72,70.82,70000000.0
2009-01-22 22:43:00,70.81,70.88,70.805,70.855,53200000.0
2009-01-22 22:44:00,70.86,70.87,70.78,70.79,96600000.0
2009-01-22 22:45:00,70.795,70.825,70.78,70.805,145000000.0
2009-01-22 22:46:00,70.825,70.84,70.81,70.835,42600000.0
2009-01-22 22:47:00,70.83,70.84,70.76,70.8,91600000.0
2009-01-22 22:48:00,70.805,70.81,70.77,70.78,35400000.0
2009-01-22 22:49:00,70.775,70.78,70.755,70.765,91400000.0
2009-01-22 22:50:00,70.765,70.8,70.755,70.765,56000000.0
2009-01-22 22:51:00,70.76,70.765,70.725,70.73,60200000.0
2009-01-22 22:52:00,70.725,70.735,70.695,70.715,64800000.0
2009-01-22 22:53:00,70.715,70.725,70.695,70.71,30000000.0
2009-01-22 22:54:00,70.705,70.715,70.675,70.685,29800000.0
2009-01-22 22:55:00,70.69,70.72,70.69,70.715,33200000.0
2009-01-22 22:56:00,70.705,70.72,70.685,70.69,65200000.0
2009-01-22 22:57:00,70.705,70.735,70.69,70.72,45600000.0
2009-01-22 22:58:00,70.71,70.73,70.68,70.685,50200000.0
2009-01-22 22:59:00,70.7,70.74,70.68,70.74,43600000.0
2009-01-22 23:00:00,70.735,70.765,70.685,70.73,117800000.0
2009-01-22 23:01:00,70.75,70.81,70.73,70.8,50400000.0
2009-01-22 23:02:00,70.805,70.805,70.785,70.795,17000000.0
2009-01-22 23:03:00,70.8,70.8,70.76,70.77,21000000.0
2009-01-22 23:04:00,70.765,70.765,70.75,70.76,5000000.0
2009-01-22 23:05:00,70.755,70.78,70.755,70.775,20600000.0
2009-01-22 23:06:00,70.78,70.84,70.77,70.815,40600000.0
2009-01-22 23:07:00,70.825,70.84,70.775,70.825,54200000.0
2009-01-22 23:08:00,70.84,70.855,70.83,70.85,19200000.0
2009-01-22 23:09:00,70.855,70.87,70.855,70.865,6000000.0
2009-01-22 23:10:00,70.865,70.865,70.84,70.85,11000000.0
2009-01-22 23:11:00,70.845,70.845,70.79,70.79,20600000.0
2009-01-22 23:12:00,70.815,70.85,70.815,70.85,10000000.0
2009-01-22 23:13:00,70.835,70.845,70.835,70.845,7000000.0
2009-01-22 23:14:00,70.845,70.85,70.81,70.81,19200000.0
2009-01-22 23:15:00,70.82,70.835,70.79,70.8,44200000.0
2009-01-22 23:16:00,70.795,70.82,70.79,70.81,32400000.0
2009-01-22 23:17:00,70.795,70.81,70.785,70.805,29000000.0
2009-01-22 23:18:00,70.8,70.835,70.8,70.82,17200000.0
2009-01-22 23:19:00,70.81,70.825,70.775,70.825,29600000.0
2009-01-22 23:20:00,70.825,70.84,70.825,70.83,15000000.0
2009-01-22 23:21:00,70.835,70.835,70.825,70.83,9000000.0
2009-01-22 23:22:00,70.825,70.835,70.815,70.835,15000000.0
2009-01-22 23:23:00,70.83,70.83,70.81,70.83,14600000.0
2009-01-22 23:24:00,70.845,70.845,70.82,70.82,13000000.0
2009-01-22 23:25:00,70.825,70.825,70.805,70.815,14000000.0
2009-01-22 23:26:00,70.805,70.815,70.805,70.81,7600000.0
2009-01-22 23:27:00,70.81,70.815,70.805,70.815,6000000.0
2009-01-22 23:28:00,70.82,70.82,70.81,70.82,15200000.0
2009-01-22 23:29:00,70.815,70.82,70.8,70.81,9600000.0
2009-01-22 23:30:00,70.8,70.825,70.8,70.825,14600000.0
2009-01-22 23:31:00,70.83,70.845,70.825,70.83,9000000.0
2009-01-22 23:32:00,70.86,70.88,70.85,70.87,9000000.0
2009-01-22 23:33:00,70.84,70.85,70.83,70.83,9000000.0
2009-01-22 23:34:00,70.81,70.825,70.785,70.81,60600000.0
2009-01-22 23:35:00,70.815,70.83,70.8,70.81,30400000.0
2009-01-22 23:36:00,70.81,70.85,70.8,70.82,42800000.0
2009-01-22 23:37:00,70.82,70.82,70.785,70.8,20800000.0
2009-01-22 23:38:00,70.8,70.82,70.795,70.815,22800000.0
2009-01-22 23:39:00,70.81,70.81,70.775,70.775,54200000.0
2009-01-22 23:40:00,70.77,70.81,70.755,70.785,23800000.0
2009-01-22 23:41:00,70.785,70.8,70.78,70.8,45400000.0
2009-01-22 23:42:00,70.8,70.81,70.8,70.805,3000000.0
2009-01-22 23:43:00,70.805,70.82,70.805,70.815,13000000.0
2009-01-22 23:44:00,70.81,70.825,70.805,70.81,14000000.0
2009-01-22 23:45:00,70.81,70.82,70.78,70.785,29400000.0
2009-01-22 23:46:00,70.79,70.81,70.79,70.81,37000000.0
2009-01-22 23:47:00,70.805,70.83,70.79,70.83,29200000.0
2009-01-22 23:48:00,70.82,70.825,70.81,70.82,24600000.0
2009-01-22 23:49:00,70.82,70.84,70.815,70.825,17800000.0
2009-01-22 23:50:00,70.83,70.845,70.83,70.845,12800000.0
2009-01-22 23:51:00,70.845,70.86,70.83,70.83,7800000.0
2009-01-22 23:52:00,70.845,70.865,70.845,70.85,18600000.0
2009-01-22 23:53:00,70.85,70.875,70.845,70.87,34400000.0
2009-01-22 23:54:00,70.875,70.885,70.875,70.885,3000000.0
2009-01-22 23:55:00,70.875,70.92,70.875,70.91,14000000.0
2009-01-22 23:56:00,70.915,70.915,70.88,70.885,18200000.0
2009-01-22 23:57:00,70.895,70.905,70.89,70.905,3000000.0
2009-01-22 23:58:00,70.9,70.93,70.89,70.89,24600000.0
2009-01-22 23:59:00,70.89,70.9,70.75,70.835,34800000.0
2009-01-23 00:00:00,70.82,70.82,70.82,70.82,2400000.0
2009-01-23 00:01:00,70.94,70.94,70.93,70.94,9600000.0
2009-01-23 00:02:00,70.95,70.95,70.93,70.94,9600000.0
2009-01-23 00:03:00,70.95,70.95,70.94,70.94,9600000.0
2009-01-23 00:04:00,70.93,70.94,70.93,70.93,9600000.0
2009-01-23 00:05:00,70.915,70.925,70.915,70.925,9600000.0
2009-01-23 00:06:00,70.93,70.965,70.93,70.965,14400000.0
2009-01-23 00:07:00,70.965,70.995,70.96,70.995,19200000.0
2009-01-23 00:08:00,71.0,71.065,70.995,71.035,57000000.0
2009-01-23 00:09:00,71.04,71.04,71.02,71.025,54400000.0
2009-01-23 00:10:00,71.03,71.03,70.97,70.97,26400000.0
2009-01-23 00:11:00,70.965,71.015,70.95,71.015,40800000.0
2009-01-23 00:12:00,71.025,71.025,70.945,71.01,33600000.0
2009-01-23 00:13:00,70.995,70.995,70.99,70.99,8200000.0
2009-01-23 00:14:00,70.99,70.99,70.965,70.965,10600000.0
2009-01-23 00:15:00,70.96,70.965,70.96,70.965,13600000.0
2009-01-23 00:16:00,70.965,70.965,70.93,70.94,14400000.0
2009-01-23 00:17:00,70.93,70.94,70.93,70.94,5800000.0
2009-01-23 00:18:00,70.935,70.935,70.935,70.935,4800000.0
2009-01-23 00:19:00,70.93,70.96,70.93,70.95,29600000.0
2009-01-23 00:20:00,70.95,70.95,70.94,70.94,4000000.0
2009-01-23 00:21:00,70.935,70.95,70.93,70.94,23200000.0
2009-01-23 00:22:00,70.935,70.935,70.925,70.925,9600000.0
2009-01-23 00:23:00,70.91,70.92,70.905,70.91,27800000.0
2009-01-23 00:24:00,70.905,70.905,70.905,70.905,4200000.0
2009-01-23 00:25:00,70.905,70.995,70.905,70.96,30400000.0
2009-01-23 00:26:00,70.97,70.97,70.94,70.95,20800000.0
2009-01-23 00:27:00,70.94,70.94,70.93,70.93,25600000.0
2009-01-23 00:28:00,70.93,70.93,70.89,70.895,29000000.0
2009-01-23 00:29:00,70.89,70.89,70.83,70.855,68400000.0
2009-01-23 00:30:00,70.86,70.86,70.855,70.855,13000000.0
2009-01-23 00:31:00,70.855,70.86,70.845,70.86,99000000.0
2009-01-23 00:32:00,70.855,70.87,70.855,70.87,82800000.0
2009-01-23 00:33:00,70.875,70.88,70.875,70.875,7200000.0
2009-01-23 00:34:00,70.87,70.875,70.87,70.875,6600000.0
2009-01-23 00:35:00,70.87,70.87,70.87,70.87,13200000.0
2009-01-23 00:36:00,70.86,70.87,70.835,70.845,29600000.0
2009-01-23 00:37:00,70.845,70.86,70.845,70.855,50600000.0
2009-01-23 00:38:00,70.855,70.86,70.845,70.845,54800000.0
2009-01-23 00:39:00,70.845,70.85,70.835,70.84,41000000.0
2009-01-23 00:40:00,70.825,70.85,70.825,70.845,34400000.0
2009-01-23 00:41:00,70.85,70.87,70.84,70.855,38400000.0
2009-01-23 00:42:00,70.86,70.86,70.86,70.86,6400000.0
2009-01-23 00:43:00,70.86,70.87,70.86,70.87,7400000.0
2009-01-23 00:44:00,70.87,70.87,70.86,70.86,19200000.0
2009-01-23 00:45:00,70.86,70.86,70.815,70.825,23600000.0
2009-01-23 00:46:00,70.835,70.835,70.835,70.835,11800000.0
2009-01-23 00:47:00,70.835,70.865,70.82,70.86,31600000.0
2009-01-23 00:48:00,70.86,70.865,70.86,70.86,16800000.0
2009-01-23 00:49:00,70.86,70.86,70.86,70.86,1000000.0
2009-01-23 00:50:00,70.86,70.86,70.86,70.86,2000000.0
2009-01-23 00:51:00,70.86,70.86,70.86,70.86,2000000.0
2009-01-23 00:52:00,70.865,70.89,70.865,70.875,15800000.0
2009-01-23 00:53:00,70.89,70.89,70.885,70.885,5000000.0
2009-01-23 00:54:00,70.89,70.91,70.885,70.91,12400000.0
2009-01-23 00:55:00,70.91,70.91,70.89,70.91,6400000.0
2009-01-23 00:56:00,70.91,70.915,70.91,70.91,8200000.0
2009-01-23 00:57:00,70.91,70.92,70.91,70.92,8400000.0
2009-01-23 00:58:00,70.925,70.925,70.925,70.925,8800000.0
2009-01-23 00:59:00,71.13,71.13,71.11,71.12,26000000.0
2009-01-23 01:00:00,70.935,70.94,70.905,70.94,26000000.0
2009-01-23 01:01:00,70.94,70.955,70.93,70.94,17200000.0
2009-01-23 01:02:00,70.945,70.955,70.935,70.94,29000000.0
2009-01-23 01:03:00,70.94,70.94,70.94,70.94,1000000.0
2009-01-23 01:04:00,70.93,70.93,70.93,70.93,1000000.0
2009-01-23 01:05:00,70.925,70.925,70.86,70.89,24200000.0
2009-01-23 01:06:00,70.89,70.905,70.865,70.885,24000000.0
2009-01-23 01:07:00,70.89,70.89,70.885,70.885,2000000.0
2009-01-23 01:08:00,70.89,70.9,70.885,70.885,7000000.0
2009-01-23 01:09:00,70.88,70.905,70.88,70.895,20200000.0
2009-01-23 01:10:00,70.89,70.89,70.88,70.88,8000000.0
2009-01-23 01:11:00,70.885,70.885,70.885,70.885,1000000.0
2009-01-23 01:12:00,70.9,70.915,70.875,70.915,8000000.0
2009-01-23 01:13:00,70.92,70.92,70.92,70.92,3000000.0
2009-01-23 01:14:00,70.92,70.925,70.89,70.89,3600000.0
2009-01-23 01:15:00,70.9,70.905,70.89,70.89,11200000.0
2009-01-23 01:16:00,70.88,70.885,70.87,70.88,61200000.0
2009-01-23 01:17:00,70.88,70.88,70.825,70.85,38600000.0
2009-01-23 01:18:00,70.865,70.88,70.865,70.88,2000000.0
2009-01-23 01:19:00,70.885,70.89,70.885,70.885,6000000.0
2009-01-23 01:20:00,70.89,70.89,70.85,70.875,18000000.0
2009-01-23 01:21:00,70.89,70.895,70.875,70.895,171800000.0
2009-01-23 01:22:00,70.895,70.915,70.895,70.915,61200000.0
2009-01-23 01:23:00,70.915,70.915,70.91,70.91,44400000.0
2009-01-23 01:24:00,70.91,70.915,70.89,70.9,165000000.0
2009-01-23 01:25:00,70.9,70.905,70.89,70.9,76000000.0
2009-01-23 01:26:00,70.9,70.91,70.9,70.905,5600000.0
2009-01-23 01:27:00,70.905,70.93,70.905,70.93,7000000.0
2009-01-23 01:28:00,71.06,71.06,71.06,71.06,4000000.0
2009-01-23 01:29:00,70.93,70.93,70.93,70.93,4000000.0
2009-01-23 01:30:00,70.92,70.92,70.915,70.915,4000000.0
2009-01-23 01:31:00,70.91,70.92,70.9,70.92,7000000.0
2009-01-23 01:32:00,71.1,71.11,71.08,71.09,12000000.0
2009-01-23 01:33:00,70.925,70.95,70.905,70.95,12000000.0
2009-01-23 01:34:00,70.94,70.95,70.89,70.935,85200000.0
2009-01-23 01:35:00,70.935,70.975,70.935,70.95,88400000.0
2009-01-23 01:36:00,70.945,70.99,70.945,70.985,18200000.0
2009-01-23 01:37:00,70.99,71.04,70.985,71.04,28000000.0
2009-01-23 01:38:00,71.025,71.03,70.98,71.005,44200000.0
2009-01-23 01:39:00,71.01,71.03,70.97,70.995,25600000.0
2009-01-23 01:40:00,70.99,71.0,70.97,70.98,18200000.0
2009-01-23 01:41:00,70.985,70.985,70.905,70.905,28000000.0
2009-01-23 01:42:00,70.9,70.96,70.885,70.915,108800000.0
2009-01-23 01:43:00,70.915,70.935,70.915,70.92,40200000.0
2009-01-23 01:44:00,70.915,70.935,70.91,70.915,86400000.0
2009-01-23 01:45:00,70.94,70.975,70.94,70.975,8000000.0
2009-01-23 01:46:00,70.965,70.97,70.965,70.97,2000000.0
2009-01-23 01:47:00,71.09,71.1,71.09,71.1,3000000.0
2009-01-23 01:48:00,70.965,70.97,70.965,70.965,3000000.0
2009-01-23 01:49:00,70.97,71.015,70.97,71.0,28200000.0
2009-01-23 01:50:00,71.0,71.085,71.0,71.075,48400000.0
2009-01-23 01:51:00,71.09,71.09,71.025,71.04,34000000.0
2009-01-23 01:52:00,71.04,71.06,71.04,71.06,5000000.0
2009-01-23 01:53:00,71.065,71.115,71.065,71.095,36000000.0
2009-01-23 01:54:00,71.09,71.09,71.08,71.085,6000000.0
2009-01-23 01:55:00,71.08,71.095,71.08,71.085,9000000.0
2009-01-23 01:56:00,71.09,71.1,71.09,71.09,6000000.0
2009-01-23 01:57:00,71.095,71.135,71.095,71.125,10000000.0
2009-01-23 01:58:00,71.135,71.135,71.125,71.135,11000000.0
2009-01-23 01:59:00,71.095,71.11,71.09,71.105,211200000.0
2009-01-23 02:00:00,71.12,71.15,71.095,71.145,22200000.0
2009-01-23 02:01:00,71.15,71.19,71.145,71.145,42000000.0
2009-01-23 02:02:00,71.155,71.2,71.15,71.17,90600000.0
2009-01-23 02:03:00,71.16,71.175,71.14,71.14,49600000.0
2009-01-23 02:04:00,71.145,71.145,71.1,71.11,26000000.0
2009-01-23 02:05:00,71.11,71.11,71.11,71.11,3000000.0
2009-01-23 02:06:00,71.1,71.11,71.095,71.105,16000000.0
2009-01-23 02:07:00,71.1,71.1,71.09,71.095,8000000.0
2009-01-23 02:08:00,71.09,71.095,71.08,71.095,13000000.0
2009-01-23 02:09:00,71.095,71.155,71.095,71.115,43600000.0
2009-01-23 02:10:00,71.125,71.14,71.115,71.13,15000000.0
2009-01-23 02:11:00,71.13,71.14,71.115,71.14,17000000.0
2009-01-23 02:12:00,71.135,71.145,71.11,71.12,11000000.0
2009-01-23 02:13:00,71.115,71.135,71.095,71.105,31000000.0
2009-01-23 02:14:00,71.11,71.11,71.055,71.06,13000000.0
2009-01-23 02:15:00,71.065,71.08,71.055,71.06,30800000.0
2009-01-23 02:16:00,71.065,71.07,71.035,71.04,27800000.0
2009-01-23 02:17:00,71.035,71.065,71.035,71.065,16000000.0
2009-01-23 02:18:00,71.065,71.065,71.04,71.055,40600000.0
2009-01-23 02:19:00,71.05,71.065,71.04,71.05,20000000.0
2009-01-23 02:20:00,71.05,71.075,71.025,71.03,28200000.0
2009-01-23 02:21:00,71.035,71.055,71.035,71.055,7000000.0
2009-01-23 02:22:00,71.05,71.065,71.045,71.06,28800000.0
2009-01-23 02:23:00,71.055,71.08,71.055,71.075,19600000.0
2009-01-23 02:24:00,71.08,71.08,71.07,71.07,7000000.0
2009-01-23 02:25:00,71.065,71.065,71.04,71.04,67600000.0
2009-01-23 02:26:00,71.045,71.05,71.04,71.04,32600000.0
2009-01-23 02:27:00,71.045,71.045,71.035,71.045,37400000.0
2009-01-23 02:28:00,71.04,71.06,71.04,71.055,53200000.0
2009-01-23 02:29:00,71.065,71.07,71.06,71.06,5000000.0
2009-01-23 02:30:00,71.055,71.08,71.055,71.075,16000000.0
2009-01-23 02:31:00,71.08,71.095,71.065,71.085,7000000.0
2009-01-23 02:32:00,71.1,71.11,71.075,71.085,32200000.0
2009-01-23 02:33:00,71.08,71.105,71.075,71.105,23000000.0
2009-01-23 02:34:00,71.09,71.1,71.09,71.095,40000000.0
2009-01-23 02:35:00,71.095,71.095,71.08,71.08,39600000.0
2009-01-23 02:36:00,71.08,71.08,71.06,71.07,22600000.0
2009-01-23 02:37:00,71.06,71.095,71.05,71.095,30200000.0
2009-01-23 02:38:00,71.095,71.1,71.07,71.07,25200000.0
2009-01-23 02:39:00,71.08,71.09,71.08,71.09,6000000.0
2009-01-23 02:40:00,71.085,71.09,71.065,71.08,92600000.0
2009-01-23 02:41:00,71.08,71.09,71.075,71.085,56600000.0
2009-01-23 02:42:00,71.085,71.1,71.06,71.06,50000000.0
2009-01-23 02:43:00,71.06,71.065,71.035,71.035,112600000.0
2009-01-23 02:44:00,71.04,71.11,71.035,71.1,71200000.0
2009-01-23 02:45:00,71.105,71.11,71.085,71.095,23600000.0
2009-01-23 02:46:00,71.11,71.115,71.1,71.1,17200000.0
2009-01-23 02:47:00,71.1,71.1,71.09,71.1,17000000.0
2009-01-23 02:48:00,71.105,71.105,71.105,71.105,4000000.0
2009-01-23 02:49:00,71.105,71.115,71.095,71.11,20600000.0
2009-01-23 02:50:00,71.11,71.11,71.11,71.11,4000000.0
2009-01-23 02:51:00,71.11,71.11,71.105,71.11,12000000.0
2009-01-23 02:52:00,71.105,71.11,71.1,71.1,13600000.0
2009-01-23 02:53:00,71.095,71.1,71.075,71.08,25800000.0
2009-01-23 02:54:00,71.075,71.085,71.07,71.085,21400000.0
2009-01-23 02:55:00,71.08,71.1,71.075,71.085,45000000.0
2009-01-23 02:56:00,71.09,71.09,71.075,71.09,34200000.0
2009-01-23 02:57:00,71.085,71.11,71.085,71.095,24800000.0
2009-01-23 02:58:00,71.105,71.11,71.09,71.095,19800000.0
2009-01-23 02:59:00,71.09,71.09,71.015,71.015,39800000.0
2009-01-23 03:00:00,71.045,71.07,71.045,71.045,26200000.0
2009-01-23 03:01:00,71.05,71.05,71.03,71.04,13800000.0
2009-01-23 03:02:00,71.045,71.065,71.04,71.06,50600000.0
2009-01-23 03:03:00,71.055,71.065,71.05,71.06,17800000.0
2009-01-23 03:04:00,71.065,71.065,70.995,71.02,22600000.0
2009-01-23 03:05:00,71.025,71.05,71.02,71.045,17200000.0
2009-01-23 03:06:00,71.04,71.04,70.985,71.015,32000000.0
2009-01-23 03:07:00,71.02,71.02,70.945,70.945,46000000.0
2009-01-23 03:08:00,70.945,70.945,70.915,70.92,96000000.0
2009-01-23 03:09:00,70.92,70.965,70.895,70.93,88400000.0
2009-01-23 03:10:00,70.92,70.955,70.92,70.935,153600000.0
2009-01-23 03:11:00,70.935,70.985,70.935,70.98,10800000.0
2009-01-23 03:12:00,70.985,70.985,70.98,70.98,4000000.0
2009-01-23 03:13:00,70.98,70.98,70.975,70.98,7800000.0
2009-01-23 03:14:00,70.985,70.995,70.98,70.98,19600000.0
2009-01-23 03:15:00,70.985,70.985,70.975,70.975,4000000.0
2009-01-23 03:16:00,70.97,71.01,70.97,70.995,22200000.0
2009-01-23 03:17:00,70.99,70.99,70.97,70.97,12000000.0
2009-01-23 03:18:00,70.975,70.99,70.975,70.975,19000000.0
2009-01-23 03:19:00,70.97,70.975,70.955,70.955,22200000.0
2009-01-23 03:20:00,70.96,70.975,70.955,70.975,16000000.0
2009-01-23 03:21:00,70.975,70.99,70.945,70.97,32800000.0
2009-01-23 03:22:00,70.965,70.965,70.935,70.945,95600000.0
2009-01-23 03:23:00,70.94,70.96,70.925,70.935,32400000.0
2009-01-23 03:24:00,70.935,70.935,70.92,70.925,15600000.0
2009-01-23 03:25:00,70.93,70.93,70.9,70.905,45200000.0
2009-01-23 03:26:00,70.9,70.9,70.86,70.86,69000000.0
2009-01-23 03:27:00,70.86,70.86,70.835,70.855,41400000.0
2009-01-23 03:28:00,70.86,70.875,70.86,70.865,176800000.0
2009-01-23 03:29:00,70.87,70.885,70.86,70.875,269000000.0
2009-01-23 03:30:00,70.885,70.905,70.875,70.895,23800000.0
2009-01-23 03:31:00,70.89,70.89,70.845,70.85,58400000.0
2009-01-23 03:32:00,70.845,70.855,70.84,70.84,12000000.0
2009-01-23 03:33:00,70.845,70.85,70.835,70.85,26200000.0
2009-01-23 03:34:00,70.845,70.845,70.84,70.845,10400000.0
2009-01-23 03:35:00,70.845,70.9,70.845,70.895,27400000.0
2009-01-23 03:36:00,70.9,70.9,70.89,70.9,16000000.0
2009-01-23 03:37:00,70.895,70.9,70.895,70.9,6000000.0
2009-01-23 03:38:00,70.89,70.9,70.89,70.9,3000000.0
2009-01-23 03:39:00,70.895,70.895,70.885,70.885,12000000.0
2009-01-23 03:40:00,70.88,70.9,70.88,70.885,10600000.0
2009-01-23 03:41:00,70.895,70.905,70.885,70.905,16000000.0
2009-01-23 03:42:00,70.9,70.905,70.895,70.9,11000000.0
2009-01-23 03:43:00,70.905,70.905,70.89,70.89,18200000.0
2009-01-23 03:44:00,70.89,70.915,70.885,70.9,25000000.0
2009-01-23 03:45:00,70.91,70.92,70.9,70.915,19000000.0
2009-01-23 03:46:00,70.91,70.91,70.85,70.85,31600000.0
2009-01-23 03:47:00,70.865,70.935,70.85,70.935,32200000.0
2009-01-23 03:48:00,70.945,70.955,70.935,70.955,29000000.0
2009-01-23 03:49:00,70.95,70.955,70.945,70.955,20000000.0
2009-01-23 03:50:00,70.95,70.96,70.95,70.96,8000000.0
2009-01-23 03:51:00,70.96,70.965,70.96,70.96,9000000.0
2009-01-23 03:52:00,70.965,70.975,70.965,70.97,12000000.0
2009-01-23 03:53:00,70.97,70.985,70.97,70.975,42000000.0
2009-01-23 03:54:00,70.97,71.0,70.95,70.955,27000000.0
2009-01-23 03:55:00,70.955,70.98,70.935,70.935,26600000.0
2009-01-23 03:56:00,70.945,70.945,70.91,70.925,31000000.0
2009-01-23 03:57:00,70.925,70.925,70.88,70.89,35000000.0
2009-01-23 03:58:00,70.89,70.905,70.89,70.905,9000000.0
2009-01-23 03:59:00,70.905,70.915,70.89,70.905,16000000.0
2009-01-23 04:00:00,70.9,70.905,70.89,70.89,10600000.0
2009-01-23 04:01:00,70.89,70.895,70.875,70.875,17000000.0
2009-01-23 04:02:00,70.88,70.885,70.86,70.87,33000000.0
2009-01-23 04:03:00,70.865,70.87,70.845,70.845,29400000.0
2009-01-23 04:04:00,70.835,70.84,70.8,70.81,49800000.0
2009-01-23 04:05:00,70.8,70.87,70.8,70.855,133000000.0
2009-01-23 04:06:00,70.85,70.86,70.805,70.805,52000000.0
2009-01-23 04:07:00,70.805,70.82,70.77,70.795,82400000.0
2009-01-23 04:08:00,70.785,70.815,70.78,70.785,123000000.0
2009-01-23 04:09:00,70.78,70.79,70.77,70.78,69600000.0
2009-01-23 04:10:00,70.78,70.78,70.765,70.78,112200000.0
2009-01-23 04:11:00,70.775,70.8,70.775,70.79,59000000.0
2009-01-23 04:12:00,70.785,70.795,70.775,70.79,64400000.0
2009-01-23 04:13:00,70.79,70.795,70.785,70.79,39400000.0
2009-01-23 04:14:00,70.785,70.795,70.785,70.79,8200000.0
2009-01-23 04:15:00,70.89,70.91,70.88,70.88,12400000.0
2009-01-23 04:16:00,70.795,70.805,70.795,70.805,12400000.0
2009-01-23 04:17:00,70.805,70.815,70.795,70.815,37800000.0
2009-01-23 04:18:00,70.82,70.84,70.81,70.83,34000000.0
2009-01-23 04:19:00,70.84,70.845,70.835,70.845,16000000.0
2009-01-23 04:20:00,70.85,70.85,70.84,70.845,10200000.0
2009-01-23 04:21:00,70.85,70.86,70.85,70.855,22600000.0
2009-01-23 04:22:00,70.86,70.885,70.86,70.865,53200000.0
2009-01-23 04:23:00,70.855,70.875,70.845,70.845,40400000.0
2009-01-23 04:24:00,70.855,70.86,70.845,70.845,42800000.0
2009-01-23 04:25:00,70.84,70.845,70.81,70.82,82000000.0
2009-01-23 04:26:00,70.82,70.83,70.815,70.83,29600000.0
2009-01-23 04:27:00,70.83,70.84,70.815,70.83,67600000.0
2009-01-23 04:28:00,70.82,70.83,70.815,70.825,73400000.0
2009-01-23 04:29:00,70.82,70.825,70.815,70.815,30800000.0
2009-01-23 04:30:00,70.815,70.815,70.815,70.815,8800000.0
2009-01-23 04:31:00,70.815,70.815,70.81,70.815,7600000.0
2009-01-23 04:32:00,70.81,70.81,70.795,70.8,40200000.0
2009-01-23 04:33:00,70.795,70.81,70.795,70.795,46800000.0
2009-01-23 04:34:00,70.805,70.805,70.77,70.775,23800000.0
2009-01-23 04:35:00,70.775,70.795,70.77,70.795,66600000.0
2009-01-23 04:36:00,70.795,70.795,70.775,70.785,84200000.0
2009-01-23 04:37:00,70.785,70.8,70.78,70.8,62000000.0
2009-01-23 04:38:00,70.805,70.805,70.795,70.805,22000000.0
2009-01-23 04:39:00,70.8,70.805,70.765,70.79,61400000.0
2009-01-23 04:40:00,70.785,70.805,70.775,70.775,56600000.0
2009-01-23 04:41:00,70.775,70.78,70.745,70.745,95600000.0
2009-01-23 04:42:00,70.745,70.77,70.745,70.765,12200000.0
2009-01-23 04:43:00,70.76,70.77,70.75,70.75,22200000.0
2009-01-23 04:44:00,70.75,70.765,70.745,70.745,30600000.0
2009-01-23 04:45:00,70.755,70.765,70.745,70.755,14200000.0
2009-01-23 04:46:00,70.76,70.765,70.755,70.76,10000000.0
2009-01-23 04:47:00,70.755,70.76,70.745,70.76,7400000.0
2009-01-23 04:48:00,70.75,70.75,70.745,70.75,4600000.0
2009-01-23 04:49:00,70.76,70.765,70.745,70.765,14400000.0
2009-01-23 04:50:00,70.76,70.785,70.76,70.785,15000000.0
2009-01-23 04:51:00,70.79,70.79,70.78,70.79,16200000.0
2009-01-23 04:52:00,70.78,70.78,70.77,70.775,16200000.0
2009-01-23 04:53:00,70.78,70.785,70.745,70.785,26600000.0
2009-01-23 04:54:00,70.78,70.805,70.77,70.8,9400000.0
2009-01-23 04:55:00,70.785,70.825,70.78,70.825,35800000.0
2009-01-23 04:56:00,70.845,70.855,70.815,70.815,21400000.0
2009-01-23 04:57:00,70.81,70.825,70.795,70.81,46400000.0
2009-01-23 04:58:00,70.81,70.81,70.8,70.8,4000000.0
2009-01-23 04:59:00,70.79,70.79,70.74,70.75,51000000.0
2009-01-23 05:00:00,70.74,70.745,70.725,70.735,24400000.0
2009-01-23 05:01:00,70.74,70.79,70.74,70.77,34800000.0
2009-01-23 05:02:00,70.77,70.79,70.77,70.78,25600000.0
2009-01-23 05:03:00,70.785,70.805,70.765,70.805,53400000.0
2009-01-23 05:04:00,70.805,70.805,70.79,70.8,29600000.0
2009-01-23 05:05:00,70.795,70.815,70.795,70.815,18400000.0
2009-01-23 05:06:00,70.815,70.82,70.805,70.805,18400000.0
2009-01-23 05:07:00,70.805,70.86,70.785,70.84,80400000.0
2009-01-23 05:08:00,70.835,70.875,70.8,70.87,72000000.0
2009-01-23 05:09:00,70.875,70.88,70.855,70.865,91400000.0
2009-01-23 05:10:00,70.865,70.885,70.865,70.88,51200000.0
2009-01-23 05:11:00,70.895,70.895,70.84,70.865,26400000.0
2009-01-23 05:12:00,70.87,70.9,70.86,70.895,23400000.0
2009-01-23 05:13:00,70.9,70.93,70.89,70.915,50800000.0
2009-01-23 05:14:00,70.93,70.945,70.88,70.885,38200000.0
2009-01-23 05:15:00,70.88,70.915,70.88,70.88,48800000.0
2009-01-23 05:16:00,70.87,70.88,70.86,70.875,87000000.0
2009-01-23 05:17:00,70.875,70.89,70.855,70.86,122200000.0
2009-01-23 05:18:00,70.86,70.885,70.86,70.885,31200000.0
2009-01-23 05:19:00,70.88,70.885,70.875,70.875,34800000.0
2009-01-23 05:20:00,70.87,70.875,70.865,70.875,40200000.0
2009-01-23 05:21:00,70.875,70.88,70.855,70.87,52200000.0
2009-01-23 05:22:00,70.875,70.89,70.875,70.89,14400000.0
2009-01-23 05:23:00,70.89,70.89,70.845,70.855,45600000.0
2009-01-23 05:24:00,70.855,70.855,70.83,70.85,123600000.0
2009-01-23 05:25:00,70.86,70.86,70.84,70.85,22400000.0
2009-01-23 05:26:00,70.855,70.86,70.835,70.855,58000000.0
2009-01-23 05:27:00,70.85,70.855,70.81,70.81,32800000.0
2009-01-23 05:28:00,70.81,70.81,70.79,70.79,8800000.0
2009-01-23 05:29:00,70.79,70.79,70.79,70.79,16000000.0
2009-01-23 05:30:00,70.79,70.795,70.775,70.775,70600000.0
2009-01-23 05:31:00,70.78,70.78,70.75,70.75,59600000.0
2009-01-23 05:32:00,70.745,70.79,70.74,70.79,56400000.0
2009-01-23 05:33:00,70.795,70.795,70.765,70.77,28000000.0
2009-01-23 05:34:00,70.765,70.78,70.765,70.77,43400000.0
2009-01-23 05:35:00,70.775,70.81,70.775,70.81,21200000.0
2009-01-23 05:36:00,70.815,70.84,70.79,70.835,62000000.0
2009-01-23 05:37:00,70.84,70.865,70.84,70.86,8000000.0
2009-01-23 05:38:00,70.86,70.86,70.795,70.815,54600000.0
2009-01-23 05:39:00,70.81,70.825,70.81,70.82,52200000.0
2009-01-23 05:40:00,70.8,70.81,70.785,70.79,29800000.0
2009-01-23 05:41:00,70.79,70.795,70.78,70.78,13600000.0
2009-01-23 05:42:00,70.78,70.805,70.775,70.8,75400000.0
2009-01-23 05:43:00,70.79,70.83,70.79,70.805,54800000.0
2009-01-23 05:44:00,70.805,70.805,70.8,70.8,19000000.0
2009-01-23 05:45:00,70.8,70.815,70.8,70.815,20200000.0
2009-01-23 05:46:00,70.81,70.825,70.81,70.815,22600000.0
2009-01-23 05:47:00,70.81,70.815,70.795,70.805,20000000.0
2009-01-23 05:48:00,70.8,70.8,70.785,70.785,27400000.0
2009-01-23 05:49:00,70.785,70.79,70.785,70.785,26200000.0
2009-01-23 05:50:00,70.79,70.79,70.785,70.785,5200000.0
2009-01-23 05:51:00,70.79,70.79,70.78,70.79,7800000.0
2009-01-23 05:52:00,70.785,70.795,70.785,70.79,11400000.0
2009-01-23 05:53:00,70.79,70.805,70.79,70.805,19000000.0
2009-01-23 05:54:00,70.81,70.815,70.81,70.81,5600000.0
2009-01-23 05:55:00,70.805,70.805,70.805,70.805,2000000.0
2009-01-23 05:56:00,70.805,70.805,70.8,70.805,11000000.0
2009-01-23 05:57:00,70.805,70.81,70.805,70.805,5000000.0
2009-01-23 05:58:00,70.8,70.825,70.795,70.805,26800000.0
2009-01-23 05:59:00,70.8,70.81,70.8,70.805,22000000.0
2009-01-23 06:00:00,70.805,70.815,70.8,70.815,19000000.0
2009-01-23 06:01:00,70.815,70.815,70.81,70.81,4600000.0
2009-01-23 06:02:00,70.815,70.815,70.805,70.815,10600000.0
2009-01-23 06:03:00,70.8,70.8,70.795,70.795,54600000.0
2009-01-23 06:04:00,70.795,70.795,70.78,70.79,130200000.0
2009-01-23 06:05:00,70.79,70.79,70.75,70.76,75400000.0
2009-01-23 06:06:00,70.76,70.77,70.76,70.77,41800000.0
2009-01-23 06:07:00,70.76,70.78,70.76,70.78,43800000.0
2009-01-23 06:08:00,70.775,70.78,70.775,70.78,14400000.0
2009-01-23 06:09:00,70.78,70.785,70.775,70.775,46000000.0
2009-01-23 06:10:00,70.775,70.78,70.745,70.75,60000000.0
2009-01-23 06:11:00,70.755,70.76,70.73,70.73,169200000.0
2009-01-23 06:12:00,70.73,70.74,70.725,70.73,62000000.0
2009-01-23 06:13:00,70.73,70.73,70.665,70.675,184000000.0
2009-01-23 06:14:00,70.675,70.705,70.665,70.705,143600000.0
2009-01-23 06:15:00,70.705,70.71,70.69,70.705,45600000.0
2009-01-23 06:16:00,70.705,70.72,70.7,70.705,71800000.0
2009-01-23 06:17:00,70.71,70.74,70.705,70.74,28800000.0
2009-01-23 06:18:00,70.725,70.75,70.72,70.73,48000000.0
2009-01-23 06:19:00,70.73,70.755,70.73,70.735,4000000.0
2009-01-23 06:20:00,70.755,70.76,70.725,70.73,23800000.0
2009-01-23 06:21:00,70.73,70.74,70.71,70.715,36400000.0
2009-01-23 06:22:00,70.705,70.71,70.68,70.68,20800000.0
2009-01-23 06:23:00,70.685,70.685,70.67,70.675,25600000.0
2009-01-23 06:24:00,70.68,70.695,70.675,70.695,14600000.0
2009-01-23 06:25:00,70.69,70.69,70.685,70.69,3000000.0
2009-01-23 06:26:00,70.695,70.695,70.675,70.675,25600000.0
2009-01-23 06:27:00,70.675,70.675,70.615,70.635,89400000.0
2009-01-23 06:28:00,70.64,70.68,70.64,70.675,74800000.0
2009-01-23 06:29:00,70.67,70.69,70.66,70.67,36200000.0
2009-01-23 06:30:00,70.67,70.67,70.655,70.66,22400000.0
2009-01-23 06:31:00,70.67,70.675,70.655,70.655,11600000.0
2009-01-23 06:32:00,70.655,70.69,70.645,70.66,45400000.0
2009-01-23 06:33:00,70.655,70.665,70.625,70.63,20000000.0
2009-01-23 06:34:00,70.63,70.645,70.63,70.635,26000000.0
2009-01-23 06:35:00,70.63,70.635,70.585,70.62,67000000.0
2009-01-23 06:36:00,70.625,70.625,70.62,70.62,9000000.0
2009-01-23 06:37:00,70.625,70.64,70.62,70.63,20000000.0
2009-01-23 06:38:00,70.625,70.645,70.625,70.645,17000000.0
2009-01-23 06:39:00,70.64,70.64,70.615,70.615,20600000.0
2009-01-23 06:40:00,70.61,70.615,70.61,70.615,23600000.0
2009-01-23 06:41:00,70.615,70.615,70.58,70.59,21200000.0
2009-01-23 06:42:00,70.58,70.6,70.58,70.6,42000000.0
2009-01-23 06:43:00,70.605,70.605,70.58,70.59,20000000.0
2009-01-23 06:44:00,70.595,70.595,70.585,70.59,7000000.0
2009-01-23 06:45:00,70.585,70.63,70.585,70.63,26400000.0
2009-01-23 06:46:00,70.615,70.625,70.595,70.595,23600000.0
2009-01-23 06:47:00,70.59,70.605,70.58,70.605,34600000.0
2009-01-23 06:48:00,70.595,70.595,70.55,70.565,35200000.0
2009-01-23 06:49:00,70.565,70.575,70.53,70.565,54800000.0
2009-01-23 06:50:00,70.555,70.57,70.545,70.57,31000000.0
2009-01-23 06:51:00,70.575,70.575,70.56,70.565,20000000.0
2009-01-23 06:52:00,70.57,70.57,70.55,70.555,14600000.0
2009-01-23 06:53:00,70.555,70.57,70.555,70.555,49200000.0
2009-01-23 06:54:00,70.56,70.565,70.555,70.56,29800000.0
2009-01-23 06:55:00,70.565,70.585,70.545,70.55,75000000.0
2009-01-23 06:56:00,70.55,70.55,70.5,70.52,79200000.0
2009-01-23 06:57:00,70.515,70.555,70.515,70.535,139600000.0
2009-01-23 06:58:00,70.52,70.52,70.485,70.5,103800000.0
2009-01-23 06:59:00,70.505,70.505,70.455,70.49,98600000.0
2009-01-23 07:00:00,70.485,70.505,70.485,70.505,57600000.0
2009-01-23 07:01:00,70.5,70.53,70.5,70.51,19200000.0
2009-01-23 07:02:00,70.515,70.525,70.485,70.515,46200000.0
2009-01-23 07:03:00,70.515,70.525,70.5,70.5,17200000.0
2009-01-23 07:04:00,70.495,70.515,70.495,70.495,29800000.0
2009-01-23 07:05:00,70.5,70.5,70.48,70.485,66200000.0
2009-01-23 07:06:00,70.49,70.5,70.445,70.455,40600000.0
2009-01-23 07:07:00,70.46,70.47,70.455,70.455,40200000.0
2009-01-23 07:08:00,70.46,70.46,70.45,70.455,8600000.0
2009-01-23 07:09:00,70.445,70.455,70.435,70.45,24000000.0
2009-01-23 07:10:00,70.445,70.445,70.41,70.42,21400000.0
2009-01-23 07:11:00,70.415,70.43,70.415,70.43,36000000.0
2009-01-23 07:12:00,70.43,70.445,70.415,70.42,109000000.0
2009-01-23 07:13:00,70.425,70.47,70.425,70.47,43600000.0
2009-01-23 07:14:00,70.47,70.485,70.445,70.465,69800000.0
2009-01-23 07:15:00,70.465,70.485,70.465,70.48,55200000.0
2009-01-23 07:16:00,70.47,70.5,70.46,70.48,50600000.0
2009-01-23 07:17:00,70.48,70.49,70.475,70.475,76600000.0
2009-01-23 07:18:00,70.48,70.51,70.475,70.51,27800000.0
2009-01-23 07:19:00,70.505,70.505,70.455,70.48,81200000.0
2009-01-23 07:20:00,70.485,70.485,70.455,70.455,24200000.0
2009-01-23 07:21:00,70.455,70.47,70.445,70.45,82800000.0
2009-01-23 07:22:00,70.445,70.455,70.445,70.45,44200000.0
2009-01-23 07:23:00,70.455,70.47,70.45,70.45,48000000.0
2009-01-23 07:24:00,70.45,70.48,70.45,70.48,35800000.0
2009-01-23 07:25:00,70.475,70.49,70.465,70.485,23400000.0
2009-01-23 07:26:00,70.485,70.485,70.48,70.48,3600000.0
2009-01-23 07:27:00,70.48,70.5,70.48,70.5,21200000.0
2009-01-23 07:28:00,70.495,70.495,70.49,70.49,11400000.0
2009-01-23 07:29:00,70.495,70.505,70.495,70.505,5600000.0
2009-01-23 07:30:00,70.51,70.51,70.485,70.495,63000000.0
2009-01-23 07:31:00,70.495,70.5,70.475,70.475,45800000.0
2009-01-23 07:32:00,70.475,70.48,70.435,70.44,100800000.0
2009-01-23 07:33:00,70.43,70.445,70.42,70.44,86800000.0
2009-01-23 07:34:00,70.44,70.46,70.42,70.45,75200000.0
2009-01-23 07:35:00,70.455,70.46,70.445,70.46,46000000.0
2009-01-23 07:36:00,70.46,70.48,70.445,70.46,43800000.0
2009-01-23 07:37:00,70.475,70.535,70.465,70.53,116400000.0
2009-01-23 07:38:00,70.535,70.57,70.525,70.565,55000000.0
2009-01-23 07:39:00,70.56,70.56,70.545,70.55,18000000.0
2009-01-23 07:40:00,70.54,70.55,70.515,70.535,52000000.0
2009-01-23 07:41:00,70.54,70.545,70.515,70.515,17200000.0
2009-01-23 07:42:00,70.51,70.535,70.5,70.535,65200000.0
2009-01-23 07:43:00,70.53,70.53,70.475,70.475,84200000.0
2009-01-23 07:44:00,70.485,70.51,70.48,70.49,52200000.0
2009-01-23 07:45:00,70.485,70.515,70.485,70.515,30000000.0
2009-01-23 07:46:00,70.525,70.53,70.5,70.505,21400000.0
2009-01-23 07:47:00,70.5,70.515,70.49,70.505,30800000.0
2009-01-23 07:48:00,70.5,70.51,70.5,70.505,4000000.0
2009-01-23 07:49:00,70.5,70.505,70.49,70.5,22600000.0
2009-01-23 07:50:00,70.505,70.505,70.5,70.505,3000000.0
2009-01-23 07:51:00,70.51,70.525,70.51,70.51,21200000.0
2009-01-23 07:52:00,70.51,70.52,70.495,70.505,18600000.0
2009-01-23 07:53:00,70.5,70.5,70.485,70.49,19800000.0
2009-01-23 07:54:00,70.475,70.48,70.46,70.465,17800000.0
2009-01-23 07:55:00,70.46,70.475,70.455,70.465,15000000.0
2009-01-23 07:56:00,70.465,70.465,70.45,70.455,12000000.0
2009-01-23 07:57:00,70.445,70.45,70.445,70.45,3000000.0
2009-01-23 07:58:00,70.45,70.45,70.42,70.435,15600000.0
2009-01-23 07:59:00,70.435,70.445,70.39,70.445,75800000.0
2009-01-23 08:00:00,70.44,70.44,70.42,70.425,34000000.0
2009-01-23 08:01:00,70.425,70.435,70.415,70.425,12200000.0
2009-01-23 08:02:00,70.43,70.43,70.415,70.42,6000000.0
2009-01-23 08:03:00,70.425,70.425,70.39,70.395,44800000.0
2009-01-23 08:04:00,70.395,70.42,70.39,70.41,35800000.0
2009-01-23 08:05:00,70.41,70.41,70.395,70.405,24000000.0
2009-01-23 08:06:00,70.4,70.41,70.385,70.39,29000000.0
2009-01-23 08:07:00,70.39,70.405,70.39,70.405,18400000.0
2009-01-23 08:08:00,70.395,70.42,70.395,70.41,33200000.0
2009-01-23 08:09:00,70.41,70.42,70.395,70.405,53200000.0
2009-01-23 08:10:00,70.41,70.41,70.38,70.38,24000000.0
2009-01-23 08:11:00,70.37,70.385,70.35,70.36,27600000.0
2009-01-23 08:12:00,70.36,70.365,70.35,70.355,16000000.0
2009-01-23 08:13:00,70.36,70.36,70.325,70.33,18000000.0
2009-01-23 08:14:00,70.33,70.34,70.295,70.295,17000000.0
2009-01-23 08:15:00,70.29,70.31,70.27,70.31,52200000.0
2009-01-23 08:16:00,70.32,70.34,70.3,70.33,42600000.0
2009-01-23 08:17:00,70.335,70.34,70.33,70.33,23200000.0
2009-01-23 08:18:00,70.325,70.34,70.325,70.34,6000000.0
2009-01-23 08:19:00,70.335,70.335,70.295,70.32,53200000.0
2009-01-23 08:20:00,70.325,70.33,70.315,70.325,25600000.0
2009-01-23 08:21:00,70.32,70.32,70.28,70.29,42600000.0
2009-01-23 08:22:00,70.29,70.295,70.26,70.295,50800000.0
2009-01-23 08:23:00,70.295,70.32,70.275,70.32,89600000.0
2009-01-23 08:24:00,70.32,70.355,70.32,70.355,55200000.0
2009-01-23 08:25:00,70.36,70.455,70.36,70.415,77600000.0
2009-01-23 08:26:00,70.415,70.415,70.38,70.4,17400000.0
2009-01-23 08:27:00,70.405,70.405,70.38,70.4,28200000.0
2009-01-23 08:28:00,70.38,70.38,70.37,70.37,42400000.0
2009-01-23 08:29:00,70.365,70.38,70.365,70.375,37200000.0
2009-01-23 08:30:00,70.38,70.39,70.375,70.38,18000000.0
2009-01-23 08:31:00,70.38,70.415,70.38,70.41,15600000.0
2009-01-23 08:32:00,70.415,70.43,70.415,70.43,5000000.0
2009-01-23 08:33:00,70.425,70.435,70.42,70.42,14000000.0
2009-01-23 08:34:00,70.415,70.455,70.4,70.445,42400000.0
2009-01-23 08:35:00,70.445,70.445,70.415,70.43,38000000.0
2009-01-23 08:36:00,70.44,70.44,70.405,70.41,13000000.0
2009-01-23 08:37:00,70.42,70.455,70.415,70.45,37000000.0
2009-01-23 08:38:00,70.455,70.47,70.45,70.47,9000000.0
2009-01-23 08:39:00,70.475,70.5,70.465,70.5,26000000.0
2009-01-23 08:40:00,70.5,70.5,70.48,70.485,16800000.0
2009-01-23 08:41:00,70.495,70.505,70.495,70.505,17000000.0
2009-01-23 08:42:00,70.515,70.525,70.5,70.505,46200000.0
2009-01-23 08:43:00,70.505,70.535,70.505,70.535,24000000.0
2009-01-23 08:44:00,70.54,70.555,70.52,70.535,37400000.0
2009-01-23 08:45:00,70.525,70.555,70.52,70.55,17000000.0
2009-01-23 08:46:00,70.545,70.555,70.545,70.55,5000000.0
2009-01-23 08:47:00,70.555,70.555,70.505,70.505,31600000.0
2009-01-23 08:48:00,70.5,70.5,70.47,70.475,33800000.0
2009-01-23 08:49:00,70.465,70.47,70.45,70.46,49800000.0
2009-01-23 08:50:00,70.44,70.44,70.4,70.43,48200000.0
2009-01-23 08:51:00,70.43,70.445,70.415,70.435,70000000.0
2009-01-23 08:52:00,70.435,70.46,70.435,70.455,26800000.0
2009-01-23 08:53:00,70.46,70.465,70.46,70.465,3000000.0
2009-01-23 08:54:00,70.465,70.485,70.465,70.475,29000000.0
2009-01-23 08:55:00,70.47,70.475,70.455,70.465,15200000.0
2009-01-23 08:56:00,70.47,70.535,70.465,70.535,27000000.0
2009-01-23 08:57:00,70.53,70.545,70.485,70.54,96400000.0
2009-01-23 08:58:00,70.535,70.545,70.525,70.535,40400000.0
2009-01-23 08:59:00,70.54,70.545,70.53,70.545,12800000.0
2009-01-23 09:00:00,70.545,70.57,70.54,70.57,83400000.0
2009-01-23 09:01:00,70.57,70.575,70.545,70.545,39000000.0
2009-01-23 09:02:00,70.545,70.545,70.51,70.515,51600000.0
2009-01-23 09:03:00,70.51,70.515,70.5,70.5,26800000.0
2009-01-23 09:04:00,70.5,70.58,70.5,70.56,63800000.0
2009-01-23 09:05:00,70.565,70.615,70.565,70.585,66800000.0
2009-01-23 09:06:00,70.59,70.64,70.585,70.61,75800000.0
2009-01-23 09:07:00,70.625,70.625,70.55,70.565,118600000.0
2009-01-23 09:08:00,70.565,70.575,70.545,70.57,24600000.0
2009-01-23 09:09:00,70.575,70.585,70.57,70.575,18000000.0
2009-01-23 09:10:00,70.57,70.57,70.545,70.545,48400000.0
2009-01-23 09:11:00,70.54,70.555,70.525,70.545,36800000.0
2009-01-23 09:12:00,70.545,70.545,70.43,70.465,125800000.0
2009-01-23 09:13:00,70.47,70.49,70.415,70.47,72600000.0
2009-01-23 09:14:00,70.47,70.51,70.47,70.505,61800000.0
2009-01-23 09:15:00,70.51,70.51,70.47,70.51,66000000.0
2009-01-23 09:16:00,70.515,70.515,70.495,70.5,58200000.0
2009-01-23 09:17:00,70.495,70.5,70.475,70.475,76800000.0
2009-01-23 09:18:00,70.475,70.495,70.475,70.495,80800000.0
2009-01-23 09:19:00,70.495,70.525,70.47,70.47,69800000.0
2009-01-23 09:20:00,70.475,70.485,70.415,70.435,122000000.0
2009-01-23 09:21:00,70.435,70.435,70.41,70.425,36200000.0
2009-01-23 09:22:00,70.42,70.49,70.41,70.48,48200000.0
2009-01-23 09:23:00,70.48,70.485,70.45,70.45,42000000.0
2009-01-23 09:24:00,70.46,70.5,70.435,70.46,118400000.0
2009-01-23 09:25:00,70.455,70.465,70.425,70.44,70400000.0
2009-01-23 09:26:00,70.435,70.435,70.43,70.435,9800000.0
2009-01-23 09:27:00,70.44,70.45,70.435,70.44,50000000.0
2009-01-23 09:28:00,70.455,70.455,70.42,70.425,23200000.0
2009-01-23 09:29:00,70.42,70.45,70.42,70.45,26000000.0
2009-01-23 09:30:00,70.435,70.45,70.415,70.44,34800000.0
2009-01-23 09:31:00,70.435,70.46,70.435,70.455,25600000.0
2009-01-23 09:32:00,70.455,70.46,70.38,70.425,73800000.0
2009-01-23 09:33:00,70.425,70.435,70.41,70.435,24600000.0
2009-01-23 09:34:00,70.435,70.435,70.4,70.41,51000000.0
2009-01-23 09:35:00,70.41,70.415,70.36,70.375,55200000.0
2009-01-23 09:36:00,70.375,70.43,70.36,70.405,54800000.0
2009-01-23 09:37:00,70.415,70.445,70.375,70.43,130600000.0
2009-01-23 09:38:00,70.42,70.465,70.42,70.425,71400000.0
2009-01-23 09:39:00,70.43,70.435,70.405,70.41,53000000.0
2009-01-23 09:40:00,70.395,70.495,70.395,70.455,79400000.0
2009-01-23 09:41:00,70.46,70.485,70.44,70.445,59800000.0
2009-01-23 09:42:00,70.435,70.46,70.405,70.45,91800000.0
2009-01-23 09:43:00,70.445,70.48,70.44,70.465,47400000.0
2009-01-23 09:44:00,70.465,70.465,70.43,70.45,39200000.0
2009-01-23 09:45:00,70.445,70.45,70.42,70.43,25000000.0
2009-01-23 09:46:00,70.425,70.43,70.4,70.4,29200000.0
2009-01-23 09:47:00,70.395,70.435,70.345,70.425,79400000.0
2009-01-23 09:48:00,70.43,70.43,70.385,70.41,41800000.0
2009-01-23 09:49:00,70.405,70.445,70.385,70.42,71600000.0
2009-01-23 09:50:00,70.42,70.48,70.415,70.46,109600000.0
2009-01-23 09:51:00,70.45,70.46,70.375,70.375,53000000.0
2009-01-23 09:52:00,70.365,70.365,70.27,70.305,104000000.0
2009-01-23 09:53:00,70.3,70.35,70.26,70.265,76800000.0
2009-01-23 09:54:00,70.26,70.305,70.255,70.29,84600000.0
2009-01-23 09:55:00,70.29,70.325,70.275,70.29,63600000.0
2009-01-23 09:56:00,70.29,70.295,70.245,70.25,66000000.0
2009-01-23 09:57:00,70.25,70.265,70.23,70.235,83200000.0
2009-01-23 09:58:00,70.24,70.31,70.22,70.28,72200000.0
2009-01-23 09:59:00,70.28,70.29,70.22,70.26,108200000.0
2009-01-23 10:00:00,70.255,70.265,70.22,70.25,93200000.0
2009-01-23 10:01:00,70.255,70.265,70.235,70.265,38600000.0
2009-01-23 10:02:00,70.265,70.27,70.215,70.215,41400000.0
2009-01-23 10:03:00,70.21,70.25,70.21,70.235,44000000.0
2009-01-23 10:04:00,70.225,70.24,70.195,70.24,31800000.0
2009-01-23 10:05:00,70.235,70.24,70.215,70.225,37800000.0
2009-01-23 10:06:00,70.23,70.235,70.19,70.205,143000000.0
2009-01-23 10:07:00,70.205,70.225,70.18,70.205,115000000.0
2009-01-23 10:08:00,70.2,70.22,70.175,70.21,66600000.0
2009-01-23 10:09:00,70.205,70.21,70.17,70.17,99200000.0
2009-01-23 10:10:00,70.17,70.21,70.17,70.18,60800000.0
2009-01-23 10:11:00,70.185,70.205,70.165,70.175,40000000.0
2009-01-23 10:12:00,70.18,70.24,70.18,70.24,72200000.0
2009-01-23 10:13:00,70.24,70.245,70.14,70.155,82000000.0
2009-01-23 10:14:00,70.16,70.2,70.14,70.185,157200000.0
2009-01-23 10:15:00,70.18,70.19,70.125,70.125,29000000.0
2009-01-23 10:16:00,70.12,70.13,70.1,70.11,37800000.0
2009-01-23 10:17:00,70.115,70.13,70.08,70.08,60800000.0
2009-01-23 10:18:00,70.075,70.075,70.025,70.05,63400000.0
2009-01-23 10:19:00,70.05,70.055,70.035,70.055,18000000.0
2009-01-23 10:20:00,70.055,70.055,70.005,70.01,43200000.0
2009-01-23 10:21:00,70.015,70.03,69.945,69.99,52000000.0
2009-01-23 10:22:00,69.995,70.065,69.965,70.05,71400000.0
2009-01-23 10:23:00,70.07,70.14,70.065,70.065,48600000.0
2009-01-23 10:24:00,70.06,70.075,70.045,70.05,39200000.0
2009-01-23 10:25:00,70.055,70.07,70.03,70.03,44000000.0
2009-01-23 10:26:00,70.02,70.065,70.02,70.06,74800000.0
2009-01-23 10:27:00,70.055,70.11,70.03,70.11,65000000.0
2009-01-23 10:28:00,70.115,70.13,70.07,70.13,79600000.0
2009-01-23 10:29:00,70.125,70.14,70.11,70.125,44800000.0
2009-01-23 10:30:00,70.12,70.195,70.12,70.165,50600000.0
2009-01-23 10:31:00,70.16,70.245,70.16,70.245,48000000.0
2009-01-23 10:32:00,70.25,70.27,70.195,70.195,57000000.0
2009-01-23 10:33:00,70.2,70.225,70.16,70.205,57800000.0
2009-01-23 10:34:00,70.2,70.2,70.125,70.125,40400000.0
2009-01-23 10:35:00,70.145,70.19,70.145,70.19,108000000.0
2009-01-23 10:36:00,70.19,70.2,70.065,70.095,113200000.0
2009-01-23 10:37:00,70.095,70.125,70.07,70.07,50400000.0
2009-01-23 10:38:00,70.07,70.105,70.055,70.105,52000000.0
2009-01-23 10:39:00,70.1,70.1,70.055,70.075,61800000.0
2009-01-23 10:40:00,70.075,70.12,70.075,70.11,75600000.0
2009-01-23 10:41:00,70.12,70.165,70.08,70.1,140800000.0
2009-01-23 10:42:00,70.105,70.125,70.055,70.08,59200000.0
2009-01-23 10:43:00,70.085,70.15,70.085,70.125,95800000.0
2009-01-23 10:44:00,70.13,70.13,70.095,70.12,44600000.0
2009-01-23 10:45:00,70.125,70.24,70.125,70.22,67800000.0
2009-01-23 10:46:00,70.225,70.24,70.2,70.22,95400000.0
2009-01-23 10:47:00,70.22,70.24,70.06,70.15,132800000.0
2009-01-23 10:48:00,70.15,70.175,70.15,70.155,58800000.0
2009-01-23 10:49:00,70.155,70.18,70.155,70.18,44800000.0
2009-01-23 10:50:00,70.175,70.215,70.155,70.215,58200000.0
2009-01-23 10:51:00,70.21,70.29,70.21,70.285,168200000.0
2009-01-23 10:52:00,70.285,70.285,70.26,70.27,73600000.0
2009-01-23 10:53:00,70.265,70.315,70.255,70.28,58400000.0
2009-01-23 10:54:00,70.265,70.275,70.19,70.19,131800000.0
2009-01-23 10:55:00,70.185,70.19,70.145,70.145,179600000.0
2009-01-23 10:56:00,70.145,70.145,70.09,70.105,138800000.0
2009-01-23 10:57:00,70.105,70.135,70.1,70.125,69200000.0
2009-01-23 10:58:00,70.125,70.14,70.125,70.13,25000000.0
2009-01-23 10:59:00,70.14,70.185,70.115,70.15,103400000.0
2009-01-23 11:00:00,70.155,70.185,70.155,70.165,78600000.0
2009-01-23 11:01:00,70.175,70.2,70.175,70.185,59400000.0
2009-01-23 11:02:00,70.165,70.18,70.145,70.16,87600000.0
2009-01-23 11:03:00,70.16,70.17,70.135,70.145,42200000.0
2009-01-23 11:04:00,70.14,70.14,70.11,70.12,64800000.0
2009-01-23 11:05:00,70.12,70.145,70.11,70.145,32000000.0
2009-01-23 11:06:00,70.145,70.155,70.125,70.15,24000000.0
2009-01-23 11:07:00,70.15,70.15,70.07,70.08,50000000.0
2009-01-23 11:08:00,70.08,70.1,70.04,70.04,80200000.0
2009-01-23 11:09:00,70.04,70.08,70.03,70.03,61600000.0
2009-01-23 11:10:00,70.03,70.065,70.03,70.06,46000000.0
2009-01-23 11:11:00,70.065,70.065,70.005,70.03,53800000.0
2009-01-23 11:12:00,70.035,70.035,70.005,70.02,38000000.0
2009-01-23 11:13:00,70.02,70.045,70.015,70.03,33400000.0
2009-01-23 11:14:00,70.025,70.03,70.02,70.02,57000000.0
2009-01-23 11:15:00,70.02,70.03,69.995,69.995,65000000.0
2009-01-23 11:16:00,70.005,70.045,69.995,70.04,38800000.0
2009-01-23 11:17:00,70.04,70.055,70.035,70.045,33000000.0
2009-01-23 11:18:00,70.045,70.045,70.01,70.01,44000000.0
2009-01-23 11:19:00,70.005,70.045,69.985,70.01,89000000.0
2009-01-23 11:20:00,70.005,70.04,69.97,70.005,112200000.0
2009-01-23 11:21:00,70.005,70.025,69.975,69.98,63200000.0
2009-01-23 11:22:00,69.985,69.985,69.925,69.93,64800000.0
2009-01-23 11:23:00,69.93,69.985,69.91,69.965,109600000.0
2009-01-23 11:24:00,69.95,69.965,69.935,69.955,57000000.0
2009-01-23 11:25:00,69.96,69.985,69.93,69.945,57200000.0
2009-01-23 11:26:00,69.945,69.975,69.935,69.975,49000000.0
2009-01-23 11:27:00,69.97,69.99,69.965,69.985,21400000.0
2009-01-23 11:28:00,69.98,69.985,69.935,69.935,53200000.0
2009-01-23 11:29:00,69.93,69.96,69.93,69.95,39600000.0
2009-01-23 11:30:00,69.95,69.97,69.94,69.965,94400000.0
2009-01-23 11:31:00,69.97,70.005,69.97,69.995,25800000.0
2009-01-23 11:32:00,69.99,70.035,69.935,69.96,53400000.0
2009-01-23 11:33:00,69.965,70.035,69.955,70.01,65800000.0
2009-01-23 11:34:00,70.015,70.015,69.995,70.0,43600000.0
2009-01-23 11:35:00,69.995,69.995,69.975,69.975,95400000.0
2009-01-23 11:36:00,69.975,69.98,69.96,69.965,53400000.0
2009-01-23 11:37:00,69.97,69.975,69.965,69.97,15000000.0
2009-01-23 11:38:00,69.97,69.97,69.93,69.93,44600000.0
2009-01-23 11:39:00,69.935,69.935,69.865,69.87,59200000.0
2009-01-23 11:40:00,69.87,69.88,69.845,69.855,82000000.0
2009-01-23 11:41:00,69.86,69.875,69.845,69.85,47400000.0
2009-01-23 11:42:00,69.845,69.86,69.77,69.82,119400000.0
2009-01-23 11:43:00,69.83,69.835,69.775,69.79,109400000.0
2009-01-23 11:44:00,69.79,69.84,69.785,69.825,100000000.0
2009-01-23 11:45:00,69.82,69.85,69.8,69.82,99400000.0
2009-01-23 11:46:00,69.815,69.82,69.765,69.81,82600000.0
2009-01-23 11:47:00,69.81,69.845,69.8,69.825,40200000.0
2009-01-23 11:48:00,69.82,69.825,69.77,69.79,58600000.0
2009-01-23 11:49:00,69.805,69.81,69.78,69.795,56600000.0
2009-01-23 11:50:00,69.79,69.805,69.76,69.795,101800000.0
2009-01-23 11:51:00,69.78,69.805,69.705,69.76,79400000.0
2009-01-23 11:52:00,69.765,69.805,69.725,69.805,98600000.0
2009-01-23 11:53:00,69.81,69.825,69.73,69.735,98000000.0
2009-01-23 11:54:00,69.725,69.745,69.705,69.715,39400000.0
2009-01-23 11:55:00,69.715,69.75,69.71,69.745,43200000.0
2009-01-23 11:56:00,69.74,69.745,69.72,69.72,23400000.0
2009-01-23 11:57:00,69.72,69.8,69.715,69.795,62600000.0
2009-01-23 11:58:00,69.79,69.79,69.755,69.78,99600000.0
2009-01-23 11:59:00,69.775,69.775,69.725,69.765,55600000.0
2009-01-23 12:00:00,69.765,69.795,69.745,69.75,38000000.0
2009-01-23 12:01:00,69.755,69.8,69.755,69.78,57400000.0
2009-01-23 12:02:00,69.77,69.78,69.735,69.745,54200000.0
2009-01-23 12:03:00,69.75,69.75,69.7,69.715,80400000.0
2009-01-23 12:04:00,69.71,69.735,69.705,69.735,63600000.0
2009-01-23 12:05:00,69.725,69.755,69.72,69.74,72800000.0
2009-01-23 12:06:00,69.74,69.755,69.675,69.69,81200000.0
2009-01-23 12:07:00,69.7,69.76,69.69,69.76,62600000.0
2009-01-23 12:08:00,69.765,69.845,69.76,69.84,61800000.0
2009-01-23 12:09:00,69.835,69.925,69.775,69.79,118700000.0
2009-01-23 12:10:00,69.785,69.79,69.74,69.79,52200000.0
2009-01-23 12:11:00,69.79,69.83,69.775,69.83,25000000.0
2009-01-23 12:12:00,69.835,69.89,69.835,69.86,85600000.0
2009-01-23 12:13:00,69.855,69.89,69.84,69.84,86200000.0
2009-01-23 12:14:00,69.845,69.885,69.805,69.83,133600000.0
2009-01-23 12:15:00,69.835,69.865,69.82,69.855,109400000.0
2009-01-23 12:16:00,69.85,69.865,69.83,69.835,58000000.0
2009-01-23 12:17:00,69.83,69.83,69.765,69.775,81400000.0
2009-01-23 12:18:00,69.78,69.855,69.78,69.85,59400000.0
2009-01-23 12:19:00,69.845,69.88,69.775,69.785,156000000.0
2009-01-23 12:20:00,69.78,69.825,69.775,69.81,71000000.0
2009-01-23 12:21:00,69.81,69.83,69.805,69.82,98800000.0
2009-01-23 12:22:00,69.825,69.855,69.82,69.855,58400000.0
2009-01-23 12:23:00,69.855,69.855,69.85,69.855,13400000.0
2009-01-23 12:24:00,69.85,69.855,69.85,69.855,7000000.0
2009-01-23 12:25:00,69.86,69.86,69.8,69.815,56400000.0
2009-01-23 12:26:00,69.815,69.83,69.745,69.79,98800000.0
2009-01-23 12:27:00,69.795,69.825,69.77,69.785,73000000.0
2009-01-23 12:28:00,69.785,69.81,69.75,69.81,113600000.0
2009-01-23 12:29:00,69.82,69.825,69.775,69.81,64000000.0
2009-01-23 12:30:00,69.8,69.83,69.725,69.765,110600000.0
2009-01-23 12:31:00,69.765,69.815,69.755,69.77,120400000.0
2009-01-23 12:32:00,69.765,69.815,69.765,69.815,77200000.0
2009-01-23 12:33:00,69.82,69.835,69.81,69.82,79000000.0
2009-01-23 12:34:00,69.82,69.82,69.81,69.82,46600000.0
2009-01-23 12:35:00,69.82,69.83,69.8,69.815,61600000.0
2009-01-23 12:36:00,69.82,69.825,69.78,69.78,62000000.0
2009-01-23 12:37:00,69.78,69.795,69.745,69.795,62800000.0
2009-01-23 12:38:00,69.79,69.815,69.78,69.78,42000000.0
2009-01-23 12:39:00,69.785,69.855,69.78,69.805,101200000.0
2009-01-23 12:40:00,69.81,69.89,69.805,69.89,108200000.0
2009-01-23 12:41:00,69.905,69.905,69.795,69.835,158800000.0
2009-01-23 12:42:00,69.84,69.845,69.795,69.8,81800000.0
2009-01-23 12:43:00,69.795,69.84,69.785,69.81,59600000.0
2009-01-23 12:44:00,69.805,69.835,69.795,69.82,71000000.0
2009-01-23 12:45:00,69.835,69.865,69.805,69.815,56600000.0
2009-01-23 12:46:00,69.82,69.845,69.82,69.845,5000000.0
2009-01-23 12:47:00,69.835,69.855,69.8,69.815,53600000.0
2009-01-23 12:48:00,69.83,69.845,69.83,69.84,14000000.0
2009-01-23 12:49:00,69.83,69.84,69.82,69.825,11400000.0
2009-01-23 12:50:00,69.83,69.835,69.825,69.83,7000000.0
2009-01-23 12:51:00,69.825,69.85,69.825,69.85,20000000.0
2009-01-23 12:52:00,69.845,69.845,69.835,69.84,15000000.0
2009-01-23 12:53:00,69.845,69.845,69.82,69.82,16400000.0
2009-01-23 12:54:00,69.825,69.835,69.82,69.835,10600000.0
2009-01-23 12:55:00,69.845,69.855,69.84,69.85,12000000.0
2009-01-23 12:56:00,69.845,69.845,69.84,69.845,11000000.0
2009-01-23 12:57:00,69.835,69.86,69.835,69.855,25400000.0
2009-01-23 12:58:00,69.855,69.855,69.805,69.845,45200000.0
2009-01-23 12:59:00,69.85,69.865,69.815,69.83,95600000.0
2009-01-23 13:00:00,69.83,69.85,69.815,69.825,50200000.0
2009-01-23 13:01:00,69.82,69.835,69.815,69.82,28000000.0
2009-01-23 13:02:00,69.825,69.835,69.77,69.775,69600000.0
2009-01-23 13:03:00,69.78,69.79,69.685,69.725,78200000.0
2009-01-23 13:04:00,69.72,69.74,69.715,69.74,26400000.0
2009-01-23 13:05:00,69.735,69.755,69.715,69.755,18800000.0
2009-01-23 13:06:00,69.77,69.81,69.735,69.75,198200000.0
2009-01-23 13:07:00,69.755,69.805,69.755,69.805,112000000.0
2009-01-23 13:08:00,69.805,69.85,69.795,69.835,94600000.0
2009-01-23 13:09:00,69.84,69.89,69.84,69.89,75600000.0
2009-01-23 13:10:00,69.915,69.985,69.89,69.955,64400000.0
2009-01-23 13:11:00,69.955,69.97,69.925,69.925,51800000.0
2009-01-23 13:12:00,69.93,70.05,69.93,70.02,124200000.0
2009-01-23 13:13:00,70.01,70.025,69.975,69.995,105000000.0
2009-01-23 13:14:00,70.0,70.01,69.98,69.995,47800000.0
2009-01-23 13:15:00,69.995,70.01,69.96,69.975,117400000.0
2009-01-23 13:16:00,69.965,70.025,69.965,70.005,88600000.0
2009-01-23 13:17:00,70.005,70.06,69.99,70.035,124600000.0
2009-01-23 13:18:00,70.025,70.04,69.975,69.975,59600000.0
2009-01-23 13:19:00,69.975,69.98,69.915,69.925,165600000.0
2009-01-23 13:20:00,69.94,69.965,69.935,69.94,260400000.0
2009-01-23 13:21:00,69.94,70.0,69.94,69.975,176600000.0
2009-01-23 13:22:00,69.98,70.025,69.945,69.98,161200000.0
2009-01-23 13:23:00,69.98,69.99,69.955,69.98,79000000.0
2009-01-23 13:24:00,69.98,69.98,69.91,69.94,59000000.0
2009-01-23 13:25:00,69.94,69.955,69.925,69.95,86000000.0
2009-01-23 13:26:00,69.945,70.025,69.94,70.025,97400000.0
2009-01-23 13:27:00,70.03,70.06,69.98,70.03,68400000.0
2009-01-23 13:28:00,70.035,70.035,69.97,69.98,72000000.0
2009-01-23 13:29:00,69.98,69.985,69.965,69.97,20800000.0
2009-01-23 13:30:00,69.97,69.995,69.915,69.945,395400000.0
2009-01-23 13:31:00,69.945,70.045,69.935,70.04,62800000.0
2009-01-23 13:32:00,70.035,70.065,70.025,70.055,45000000.0
2009-01-23 13:33:00,70.06,70.075,70.015,70.035,25000000.0
2009-01-23 13:34:00,70.04,70.045,70.035,70.045,6000000.0
2009-01-23 13:35:00,70.05,70.07,70.04,70.065,20000000.0
2009-01-23 13:36:00,70.065,70.145,70.065,70.1,64200000.0
2009-01-23 13:37:00,70.11,70.15,70.085,70.145,119200000.0
2009-01-23 13:38:00,70.135,70.145,70.09,70.115,37400000.0
2009-01-23 13:39:00,70.11,70.16,70.1,70.15,100200000.0
2009-01-23 13:40:00,70.155,70.155,70.11,70.125,55400000.0
2009-01-23 13:41:00,70.13,70.175,70.13,70.155,23400000.0
2009-01-23 13:42:00,70.15,70.15,70.1,70.1,32800000.0
2009-01-23 13:43:00,70.095,70.1,70.07,70.09,45200000.0
2009-01-23 13:44:00,70.085,70.13,70.025,70.025,104600000.0
2009-01-23 13:45:00,70.045,70.095,70.045,70.055,64600000.0
2009-01-23 13:46:00,70.065,70.095,70.055,70.06,132800000.0
2009-01-23 13:47:00,70.05,70.11,70.05,70.085,51200000.0
2009-01-23 13:48:00,70.09,70.13,70.09,70.115,55200000.0
2009-01-23 13:49:00,70.115,70.115,70.045,70.1,119200000.0
2009-01-23 13:50:00,70.095,70.115,70.09,70.105,18600000.0
2009-01-23 13:51:00,70.105,70.12,70.095,70.11,35800000.0
2009-01-23 13:52:00,70.105,70.115,70.075,70.08,35600000.0
2009-01-23 13:53:00,70.075,70.08,70.01,70.03,157000000.0
2009-01-23 13:54:00,70.03,70.035,69.96,70.035,175000000.0
2009-01-23 13:55:00,70.03,70.035,70.02,70.03,152800000.0
2009-01-23 13:56:00,70.03,70.12,70.03,70.09,69400000.0
2009-01-23 13:57:00,70.085,70.135,70.055,70.135,120400000.0
2009-01-23 13:58:00,70.14,70.17,70.115,70.12,98000000.0
2009-01-23 13:59:00,70.12,70.135,70.05,70.065,102600000.0
2009-01-23 14:00:00,70.065,70.065,69.885,69.985,128000000.0
2009-01-23 14:01:00,69.995,69.995,69.93,69.955,44400000.0
2009-01-23 14:02:00,69.955,69.98,69.935,69.98,61200000.0
2009-01-23 14:03:00,69.98,70.115,69.98,70.04,60600000.0
2009-01-23 14:04:00,70.04,70.07,70.025,70.055,43800000.0
2009-01-23 14:05:00,70.065,70.065,70.025,70.03,27600000.0
2009-01-23 14:06:00,70.035,70.055,69.985,70.055,34200000.0
2009-01-23 14:07:00,70.07,70.12,70.04,70.08,46400000.0
2009-01-23 14:08:00,70.07,70.07,70.015,70.035,55800000.0
2009-01-23 14:09:00,70.04,70.055,70.035,70.045,22000000.0
2009-01-23 14:10:00,70.045,70.06,70.045,70.06,6400000.0
2009-01-23 14:11:00,70.07,70.09,70.065,70.08,27000000.0
2009-01-23 14:12:00,70.08,70.085,70.06,70.06,32000000.0
2009-01-23 14:13:00,70.05,70.06,70.05,70.055,9000000.0
2009-01-23 14:14:00,70.055,70.075,70.05,70.075,17000000.0
2009-01-23 14:15:00,70.075,70.08,70.07,70.07,7400000.0
2009-01-23 14:16:00,70.06,70.09,70.06,70.09,37400000.0
2009-01-23 14:17:00,70.09,70.115,70.075,70.085,35000000.0
2009-01-23 14:18:00,70.085,70.105,70.085,70.105,18000000.0
2009-01-23 14:19:00,70.105,70.13,70.1,70.13,14000000.0
2009-01-23 14:20:00,70.125,70.17,70.125,70.16,48800000.0
2009-01-23 14:21:00,70.165,70.265,70.16,70.245,38000000.0
2009-01-23 14:22:00,70.235,70.245,70.215,70.22,35000000.0
2009-01-23 14:23:00,70.22,70.255,70.205,70.23,29800000.0
2009-01-23 14:24:00,70.225,70.23,70.2,70.2,27000000.0
2009-01-23 14:25:00,70.2,70.25,70.2,70.25,20400000.0
2009-01-23 14:26:00,70.27,70.27,70.23,70.23,39400000.0
2009-01-23 14:27:00,70.22,70.22,70.185,70.21,37400000.0
2009-01-23 14:28:00,70.205,70.205,70.18,70.2,12000000.0
2009-01-23 14:29:00,70.2,70.22,70.185,70.205,16000000.0
2009-01-23 14:30:00,70.19,70.235,70.19,70.225,26600000.0
2009-01-23 14:31:00,70.22,70.23,70.195,70.195,20000000.0
2009-01-23 14:32:00,70.195,70.23,70.18,70.205,44400000.0
2009-01-23 14:33:00,70.2,70.2,70.15,70.18,33600000.0
2009-01-23 14:34:00,70.185,70.205,70.165,70.205,33000000.0
2009-01-23 14:35:00,70.2,70.235,70.19,70.215,34200000.0
2009-01-23 14:36:00,70.225,70.235,70.19,70.21,27200000.0
2009-01-23 14:37:00,70.205,70.235,70.15,70.165,35000000.0
2009-01-23 14:38:00,70.175,70.195,70.145,70.175,53400000.0
2009-01-23 14:39:00,70.185,70.265,70.18,70.265,27800000.0
2009-01-23 14:40:00,70.26,70.265,70.22,70.22,33000000.0
2009-01-23 14:41:00,70.22,70.23,70.165,70.21,67400000.0
2009-01-23 14:42:00,70.2,70.26,70.2,70.26,31000000.0
2009-01-23 14:43:00,70.27,70.27,70.21,70.215,38200000.0
2009-01-23 14:44:00,70.225,70.36,70.225,70.345,66200000.0
2009-01-23 14:45:00,70.34,70.36,70.11,70.205,68700000.0
2009-01-23 14:46:00,70.225,70.29,70.21,70.245,64200000.0
2009-01-23 14:47:00,70.24,70.255,70.23,70.25,14000000.0
2009-01-23 14:48:00,70.25,70.34,70.25,70.34,33000000.0
2009-01-23 14:49:00,70.34,70.355,70.285,70.305,47400000.0
2009-01-23 14:50:00,70.295,70.35,70.295,70.33,28000000.0
2009-01-23 14:51:00,70.33,70.43,70.33,70.39,65000000.0
2009-01-23 14:52:00,70.4,70.435,70.39,70.42,37000000.0
2009-01-23 14:53:00,70.425,70.435,70.395,70.395,20000000.0
2009-01-23 14:54:00,70.405,70.485,70.405,70.465,39400000.0
2009-01-23 14:55:00,70.47,70.47,70.375,70.375,53800000.0
2009-01-23 14:56:00,70.375,70.41,70.35,70.41,44600000.0
2009-01-23 14:57:00,70.415,70.435,70.41,70.425,32000000.0
2009-01-23 14:58:00,70.435,70.565,70.435,70.53,44000000.0
2009-01-23 14:59:00,70.52,70.53,70.485,70.5,38200000.0
2009-01-23 15:00:00,70.495,70.63,70.495,70.63,79000000.0
2009-01-23 15:01:00,70.615,70.615,70.54,70.54,57600000.0
2009-01-23 15:02:00,70.55,70.55,70.495,70.54,79000000.0
2009-01-23 15:03:00,70.525,70.585,70.525,70.545,64000000.0
2009-01-23 15:04:00,70.545,70.575,70.525,70.565,60000000.0
2009-01-23 15:05:00,70.565,70.615,70.565,70.615,52400000.0
2009-01-23 15:06:00,70.615,70.64,70.605,70.625,41400000.0
2009-01-23 15:07:00,70.615,70.62,70.57,70.57,30000000.0
2009-01-23 15:08:00,70.575,70.585,70.565,70.585,29000000.0
2009-01-23 15:09:00,70.575,70.63,70.57,70.6,58400000.0
2009-01-23 15:10:00,70.61,70.645,70.57,70.64,63000000.0
2009-01-23 15:11:00,70.645,70.68,70.62,70.64,38000000.0
2009-01-23 15:12:00,70.635,70.635,70.61,70.62,37000000.0
2009-01-23 15:13:00,70.61,70.64,70.585,70.625,51600000.0
2009-01-23 15:14:00,70.64,70.645,70.595,70.645,60200000.0
2009-01-23 15:15:00,70.64,70.645,70.6,70.615,73800000.0
2009-01-23 15:16:00,70.625,70.63,70.565,70.565,39600000.0
2009-01-23 15:17:00,70.58,70.615,70.565,70.57,64600000.0
2009-01-23 15:18:00,70.58,70.595,70.575,70.585,34200000.0
2009-01-23 15:19:00,70.585,70.665,70.565,70.655,56000000.0
2009-01-23 15:20:00,70.655,70.67,70.545,70.56,79000000.0
2009-01-23 15:21:00,70.55,70.555,70.48,70.485,67000000.0
2009-01-23 15:22:00,70.46,70.47,70.405,70.445,66600000.0
2009-01-23 15:23:00,70.45,70.47,70.345,70.355,77600000.0
2009-01-23 15:24:00,70.355,70.355,70.3,70.33,46000000.0
2009-01-23 15:25:00,70.335,70.38,70.32,70.38,53200000.0
2009-01-23 15:26:00,70.37,70.37,70.325,70.365,55600000.0
2009-01-23 15:27:00,70.36,70.36,70.31,70.34,44600000.0
2009-01-23 15:28:00,70.345,70.37,70.335,70.34,36000000.0
2009-01-23 15:29:00,70.345,70.35,70.315,70.335,159200000.0
2009-01-23 15:30:00,70.35,70.38,70.285,70.29,168800000.0
2009-01-23 15:31:00,70.275,70.34,70.27,70.31,74400000.0
2009-01-23 15:32:00,70.31,70.325,70.305,70.31,29600000.0
2009-01-23 15:33:00,70.315,70.315,70.265,70.305,45000000.0
2009-01-23 15:34:00,70.305,70.335,70.28,70.315,65400000.0
2009-01-23 15:35:00,70.31,70.335,70.265,70.29,42000000.0
2009-01-23 15:36:00,70.295,70.33,70.25,70.26,57200000.0
2009-01-23 15:37:00,70.255,70.305,70.235,70.265,45600000.0
2009-01-23 15:38:00,70.27,70.33,70.24,70.24,80000000.0
2009-01-23 15:39:00,70.245,70.315,70.225,70.31,58400000.0
2009-01-23 15:40:00,70.31,70.34,70.31,70.33,44800000.0
2009-01-23 15:41:00,70.325,70.365,70.31,70.33,53000000.0
2009-01-23 15:42:00,70.325,70.33,70.295,70.325,35800000.0
2009-01-23 15:43:00,70.33,70.37,70.33,70.355,39000000.0
2009-01-23 15:44:00,70.36,70.36,70.32,70.32,23000000.0
2009-01-23 15:45:00,70.32,70.34,70.28,70.32,52400000.0
2009-01-23 15:46:00,70.315,70.355,70.305,70.35,27000000.0
2009-01-23 15:47:00,70.34,70.365,70.31,70.335,40600000.0
2009-01-23 15:48:00,70.345,70.355,70.29,70.32,48000000.0
2009-01-23 15:49:00,70.31,70.325,70.285,70.29,45800000.0
2009-01-23 15:50:00,70.3,70.305,70.245,70.275,54800000.0
2009-01-23 15:51:00,70.285,70.37,70.285,70.32,73800000.0
2009-01-23 15:52:00,70.32,70.35,70.305,70.345,49400000.0
2009-01-23 15:53:00,70.345,70.39,70.34,70.35,51000000.0
2009-01-23 15:54:00,70.36,70.385,70.33,70.385,28000000.0
2009-01-23 15:55:00,70.385,70.45,70.375,70.375,50200000.0
2009-01-23 15:56:00,70.395,70.43,70.33,70.405,110400000.0
2009-01-23 15:57:00,70.4,70.4,70.37,70.375,24000000.0
2009-01-23 15:58:00,70.365,70.37,70.29,70.29,28200000.0
2009-01-23 15:59:00,70.295,70.335,70.295,70.335,36600000.0
2009-01-23 16:00:00,70.33,70.345,70.305,70.335,66600000.0
2009-01-23 16:01:00,70.335,70.415,70.32,70.39,63800000.0
2009-01-23 16:02:00,70.39,70.45,70.38,70.39,60400000.0
2009-01-23 16:03:00,70.39,70.4,70.33,70.36,44200000.0
2009-01-23 16:04:00,70.365,70.42,70.365,70.41,88800000.0
2009-01-23 16:05:00,70.415,70.435,70.41,70.435,19000000.0
2009-01-23 16:06:00,70.45,70.52,70.445,70.515,35800000.0
2009-01-23 16:07:00,70.52,70.52,70.465,70.465,43600000.0
2009-01-23 16:08:00,70.47,70.5,70.435,70.495,50200000.0
2009-01-23 16:09:00,70.485,70.54,70.485,70.535,35200000.0
2009-01-23 16:10:00,70.53,70.595,70.53,70.595,45800000.0
2009-01-23 16:11:00,70.59,70.605,70.53,70.57,54800000.0
2009-01-23 16:12:00,70.555,70.69,70.52,70.675,68000000.0
2009-01-23 16:13:00,70.665,70.685,70.61,70.61,54000000.0
2009-01-23 16:14:00,70.605,70.655,70.57,70.655,73200000.0
2009-01-23 16:15:00,70.66,70.71,70.615,70.645,80800000.0
2009-01-23 16:16:00,70.65,70.65,70.59,70.59,46600000.0
2009-01-23 16:17:00,70.585,70.585,70.49,70.505,73000000.0
2009-01-23 16:18:00,70.505,70.585,70.485,70.525,57600000.0
2009-01-23 16:19:00,70.53,70.54,70.47,70.475,58200000.0
2009-01-23 16:20:00,70.485,70.59,70.485,70.575,64800000.0
2009-01-23 16:21:00,70.575,70.655,70.54,70.59,87200000.0
2009-01-23 16:22:00,70.595,70.61,70.57,70.61,52400000.0
2009-01-23 16:23:00,70.61,70.61,70.54,70.555,32000000.0
2009-01-23 16:24:00,70.555,70.565,70.525,70.565,47000000.0
2009-01-23 16:25:00,70.58,70.58,70.495,70.515,62200000.0
2009-01-23 16:26:00,70.525,70.54,70.495,70.525,59000000.0
2009-01-23 16:27:00,70.525,70.525,70.475,70.48,40400000.0
2009-01-23 16:28:00,70.465,70.505,70.465,70.485,38000000.0
2009-01-23 16:29:00,70.48,70.52,70.475,70.49,39000000.0
2009-01-23 16:30:00,70.495,70.53,70.47,70.49,66400000.0
2009-01-23 16:31:00,70.475,70.55,70.475,70.54,38000000.0
2009-01-23 16:32:00,70.545,70.575,70.515,70.515,35000000.0
2009-01-23 16:33:00,70.51,70.555,70.51,70.545,54600000.0
2009-01-23 16:34:00,70.53,70.545,70.48,70.48,46000000.0
2009-01-23 16:35:00,70.49,70.5,70.36,70.36,70800000.0
2009-01-23 16:36:00,70.35,70.39,70.3,70.375,71600000.0
2009-01-23 16:37:00,70.37,70.515,70.37,70.515,65000000.0
2009-01-23 16:38:00,70.51,70.545,70.445,70.46,61600000.0
2009-01-23 16:39:00,70.47,70.59,70.47,70.54,69600000.0
2009-01-23 16:40:00,70.535,70.595,70.53,70.59,39000000.0
2009-01-23 16:41:00,70.605,70.82,70.58,70.805,72400000.0
2009-01-23 16:42:00,70.81,70.9,70.81,70.84,80400000.0
2009-01-23 16:43:00,70.855,70.86,70.74,70.75,79800000.0
2009-01-23 16:44:00,70.735,70.8,70.7,70.8,95800000.0
2009-01-23 16:45:00,70.8,70.87,70.795,70.815,73600000.0
2009-01-23 16:46:00,70.82,70.82,70.72,70.735,63600000.0
2009-01-23 16:47:00,70.74,70.78,70.695,70.695,70800000.0
2009-01-23 16:48:00,70.695,70.795,70.69,70.77,71000000.0
2009-01-23 16:49:00,70.775,70.825,70.74,70.745,99200000.0
2009-01-23 16:50:00,70.76,70.78,70.685,70.705,71400000.0
2009-01-23 16:51:00,70.71,70.86,70.65,70.855,59000000.0
2009-01-23 16:52:00,70.86,70.905,70.84,70.905,54400000.0
2009-01-23 16:53:00,70.905,70.995,70.905,70.955,60200000.0
2009-01-23 16:54:00,70.96,71.04,70.95,71.03,60400000.0
2009-01-23 16:55:00,71.03,71.035,70.945,70.96,58400000.0
2009-01-23 16:56:00,70.965,71.085,70.965,71.04,76600000.0
2009-01-23 16:57:00,71.045,71.045,70.96,70.96,41000000.0
2009-01-23 16:58:00,70.955,70.965,70.875,70.965,60600000.0
2009-01-23 16:59:00,70.955,70.97,70.845,70.875,104600000.0
2009-01-23 17:00:00,70.865,70.935,70.84,70.88,74200000.0
2009-01-23 17:01:00,70.89,70.935,70.87,70.93,63400000.0
2009-01-23 17:02:00,70.92,70.985,70.915,70.98,58200000.0
2009-01-23 17:03:00,70.975,71.05,70.95,71.04,79000000.0
2009-01-23 17:04:00,71.055,71.18,71.015,71.18,59000000.0
2009-01-23 17:05:00,71.185,71.185,71.01,71.015,61400000.0
2009-01-23 17:06:00,71.02,71.07,70.95,71.07,58800000.0
2009-01-23 17:07:00,71.085,71.125,71.055,71.09,64600000.0
2009-01-23 17:08:00,71.095,71.1,71.035,71.065,67000000.0
2009-01-23 17:09:00,71.06,71.115,71.04,71.085,60000000.0
2009-01-23 17:10:00,71.095,71.1,71.035,71.07,50400000.0
2009-01-23 17:11:00,71.075,71.16,71.075,71.09,78600000.0
2009-01-23 17:12:00,71.095,71.135,71.07,71.135,61400000.0
2009-01-23 17:13:00,71.145,71.175,71.085,71.16,83200000.0
2009-01-23 17:14:00,71.16,71.22,71.15,71.155,64800000.0
2009-01-23 17:15:00,71.175,71.27,71.175,71.26,59200000.0
2009-01-23 17:16:00,71.255,71.295,71.255,71.275,77200000.0
2009-01-23 17:17:00,71.28,71.42,71.265,71.345,84600000.0
2009-01-23 17:18:00,71.33,71.36,71.26,71.265,79000000.0
2009-01-23 17:19:00,71.265,71.28,71.21,71.22,62600000.0
2009-01-23 17:20:00,71.215,71.225,71.195,71.2,58400000.0
2009-01-23 17:21:00,71.195,71.215,71.1,71.1,91200000.0
2009-01-23 17:22:00,71.115,71.22,71.1,71.205,74400000.0
2009-01-23 17:23:00,71.21,71.325,71.21,71.3,62000000.0
2009-01-23 17:24:00,71.295,71.325,71.275,71.3,63000000.0
2009-01-23 17:25:00,71.31,71.315,71.26,71.3,53200000.0
2009-01-23 17:26:00,71.295,71.43,71.285,71.4,79200000.0
2009-01-23 17:27:00,71.415,71.44,71.39,71.43,74600000.0
2009-01-23 17:28:00,71.43,71.48,71.42,71.47,83200000.0
2009-01-23 17:29:00,71.465,71.55,71.445,71.55,86400000.0
2009-01-23 17:30:00,71.545,71.615,71.515,71.595,107800000.0
2009-01-23 17:31:00,71.575,71.73,71.565,71.73,105800000.0
2009-01-23 17:32:00,71.735,71.74,71.605,71.615,90200000.0
2009-01-23 17:33:00,71.62,71.63,71.52,71.555,210200000.0
2009-01-23 17:34:00,71.55,71.595,71.53,71.54,73200000.0
2009-01-23 17:35:00,71.545,71.585,71.42,71.475,84200000.0
2009-01-23 17:36:00,71.47,71.5,71.435,71.49,79000000.0
2009-01-23 17:37:00,71.5,71.525,71.475,71.49,53200000.0
2009-01-23 17:38:00,71.485,71.53,71.47,71.505,35000000.0
2009-01-23 17:39:00,71.505,71.565,71.495,71.5,84200000.0
2009-01-23 17:40:00,71.49,71.49,71.425,71.49,102400000.0
2009-01-23 17:41:00,71.48,71.5,71.455,71.465,66000000.0
2009-01-23 17:42:00,71.465,71.51,71.46,71.51,44000000.0
2009-01-23 17:43:00,71.5,71.555,71.49,71.54,110800000.0
2009-01-23 17:44:00,71.52,71.56,71.485,71.525,53200000.0
2009-01-23 17:45:00,71.51,71.51,71.45,71.47,35000000.0
2009-01-23 17:46:00,71.465,71.49,71.46,71.46,27600000.0
2009-01-23 17:47:00,71.455,71.485,71.42,71.48,43600000.0
2009-01-23 17:48:00,71.475,71.54,71.47,71.53,44000000.0
2009-01-23 17:49:00,71.535,71.605,71.525,71.555,65000000.0
2009-01-23 17:50:00,71.555,71.57,71.525,71.545,24400000.0
2009-01-23 17:51:00,71.55,71.565,71.535,71.55,54000000.0
2009-01-23 17:52:00,71.55,71.59,71.455,71.465,59200000.0
2009-01-23 17:53:00,71.47,71.56,71.425,71.52,63600000.0
2009-01-23 17:54:00,71.51,71.525,71.475,71.5,75400000.0
2009-01-23 17:55:00,71.505,71.555,71.505,71.55,53200000.0
2009-01-23 17:56:00,71.545,71.555,71.52,71.555,33000000.0
2009-01-23 17:57:00,71.55,71.555,71.44,71.47,53800000.0
2009-01-23 17:58:00,71.475,71.5,71.45,71.49,60400000.0
2009-01-23 17:59:00,71.485,71.57,71.48,71.555,78600000.0
2009-01-23 18:00:00,71.57,71.57,71.455,71.495,81600000.0
2009-01-23 18:01:00,71.505,71.56,71.5,71.56,63200000.0
2009-01-23 18:02:00,71.56,71.58,71.54,71.55,58000000.0
2009-01-23 18:03:00,71.545,71.67,71.545,71.66,87200000.0
2009-01-23 18:04:00,71.65,71.695,71.615,71.64,76000000.0
2009-01-23 18:05:00,71.665,71.695,71.6,71.605,75800000.0
2009-01-23 18:06:00,71.61,71.64,71.605,71.625,32000000.0
2009-01-23 18:07:00,71.63,71.63,71.61,71.61,31000000.0
2009-01-23 18:08:00,71.615,71.62,71.59,71.6,37000000.0
2009-01-23 18:09:00,71.605,71.62,71.595,71.615,32000000.0
2009-01-23 18:10:00,71.61,71.655,71.565,71.565,34400000.0
2009-01-23 18:11:00,71.57,71.615,71.57,71.575,32200000.0
2009-01-23 18:12:00,71.575,71.575,71.475,71.52,81200000.0
2009-01-23 18:13:00,71.53,71.58,71.53,71.565,50000000.0
2009-01-23 18:14:00,71.565,71.665,71.56,71.655,45000000.0
2009-01-23 18:15:00,71.65,71.7,71.65,71.695,51000000.0
2009-01-23 18:16:00,71.695,71.75,71.65,71.715,71000000.0
2009-01-23 18:17:00,71.72,71.795,71.71,71.775,71200000.0
2009-01-23 18:18:00,71.77,71.82,71.75,71.81,76800000.0
2009-01-23 18:19:00,71.795,71.84,71.79,71.84,57000000.0
2009-01-23 18:20:00,71.825,71.825,71.775,71.785,88000000.0
2009-01-23 18:21:00,71.785,71.86,71.785,71.835,74800000.0
2009-01-23 18:22:00,71.83,71.945,71.83,71.945,52600000.0
2009-01-23 18:23:00,71.945,72.015,71.94,71.955,51800000.0
2009-01-23 18:24:00,71.95,71.955,71.905,71.905,59600000.0
2009-01-23 18:25:00,71.91,71.92,71.785,71.795,85200000.0
2009-01-23 18:26:00,71.805,71.86,71.8,71.825,72400000.0
2009-01-23 18:27:00,71.825,71.84,71.8,71.82,54800000.0
2009-01-23 18:28:00,71.825,71.875,71.8,71.8,39400000.0
2009-01-23 18:29:00,71.805,71.815,71.735,71.785,59600000.0
2009-01-23 18:30:00,71.795,71.81,71.77,71.795,72800000.0
2009-01-23 18:31:00,71.8,71.82,71.765,71.775,63800000.0
2009-01-23 18:32:00,71.77,71.785,71.665,71.665,61800000.0
2009-01-23 18:33:00,71.66,71.74,71.66,71.74,66600000.0
2009-01-23 18:34:00,71.73,71.74,71.675,71.69,60000000.0
2009-01-23 18:35:00,71.69,71.725,71.63,71.64,66400000.0
2009-01-23 18:36:00,71.645,71.645,71.555,71.6,77400000.0
2009-01-23 18:37:00,71.595,71.615,71.525,71.55,86600000.0
2009-01-23 18:38:00,71.545,71.615,71.51,71.595,89600000.0
2009-01-23 18:39:00,71.6,71.635,71.58,71.62,51400000.0
2009-01-23 18:40:00,71.62,71.67,71.62,71.66,58800000.0
2009-01-23 18:41:00,71.67,71.69,71.64,71.655,56000000.0
2009-01-23 18:42:00,71.655,71.655,71.605,71.65,48000000.0
2009-01-23 18:43:00,71.655,71.66,71.635,71.65,40400000.0
2009-01-23 18:44:00,71.645,71.65,71.595,71.6,42200000.0
2009-01-23 18:45:00,71.595,71.62,71.56,71.575,60600000.0
2009-01-23 18:46:00,71.575,71.575,71.435,71.46,92800000.0
2009-01-23 18:47:00,71.455,71.455,71.36,71.36,95000000.0
2009-01-23 18:48:00,71.355,71.445,71.355,71.43,48800000.0
2009-01-23 18:49:00,71.435,71.435,71.375,71.41,48200000.0
2009-01-23 18:50:00,71.4,71.43,71.375,71.415,49000000.0
2009-01-23 18:51:00,71.425,71.435,71.37,71.375,46600000.0
2009-01-23 18:52:00,71.38,71.385,71.25,71.27,62800000.0
2009-01-23 18:53:00,71.265,71.28,71.215,71.215,73200000.0
2009-01-23 18:54:00,71.21,71.235,71.175,71.22,89000000.0
2009-01-23 18:55:00,71.225,71.225,71.125,71.13,50200000.0
2009-01-23 18:56:00,71.135,71.135,71.09,71.125,48800000.0
2009-01-23 18:57:00,71.125,71.145,71.065,71.065,95600000.0
2009-01-23 18:58:00,71.065,71.065,70.965,71.01,145600000.0
2009-01-23 18:59:00,71.01,71.085,71.005,71.08,34000000.0
2009-01-23 19:00:00,71.085,71.095,71.06,71.085,43200000.0
2009-01-23 19:01:00,71.09,71.165,71.09,71.1,65200000.0
2009-01-23 19:02:00,71.105,71.165,71.105,71.145,39600000.0
2009-01-23 19:03:00,71.145,71.245,71.145,71.235,48400000.0
2009-01-23 19:04:00,71.24,71.3,71.235,71.3,45000000.0
2009-01-23 19:05:00,71.295,71.34,71.295,71.33,64800000.0
2009-01-23 19:06:00,71.33,71.39,71.33,71.375,41000000.0
2009-01-23 19:07:00,71.38,71.505,71.38,71.485,76600000.0
2009-01-23 19:08:00,71.495,71.495,71.41,71.41,51000000.0
2009-01-23 19:09:00,71.405,71.405,71.34,71.345,55800000.0
2009-01-23 19:10:00,71.34,71.455,71.34,71.45,164400000.0
2009-01-23 19:11:00,71.44,71.455,71.395,71.395,62000000.0
2009-01-23 19:12:00,71.39,71.41,71.31,71.35,110000000.0
2009-01-23 19:13:00,71.35,71.36,71.335,71.35,46200000.0
2009-01-23 19:14:00,71.36,71.45,71.355,71.42,86400000.0
2009-01-23 19:15:00,71.42,71.425,71.37,71.39,50400000.0
2009-01-23 19:16:00,71.385,71.425,71.37,71.425,28200000.0
2009-01-23 19:17:00,71.435,71.455,71.42,71.45,41000000.0
2009-01-23 19:18:00,71.45,71.45,71.415,71.44,24600000.0
2009-01-23 19:19:00,71.43,71.43,71.34,71.34,46600000.0
2009-01-23 19:20:00,71.34,71.44,71.335,71.43,64400000.0
2009-01-23 19:21:00,71.435,71.61,71.435,71.6,70600000.0
2009-01-23 19:22:00,71.595,71.64,71.565,71.605,124600000.0
2009-01-23 19:23:00,71.6,71.615,71.585,71.6,44200000.0
2009-01-23 19:24:00,71.595,71.6,71.53,71.555,83600000.0
2009-01-23 19:25:00,71.57,71.58,71.51,71.55,51000000.0
2009-01-23 19:26:00,71.55,71.62,71.55,71.62,36000000.0
2009-01-23 19:27:00,71.63,71.635,71.54,71.55,72200000.0
2009-01-23 19:28:00,71.545,71.575,71.52,71.53,46200000.0
2009-01-23 19:29:00,71.525,71.595,71.515,71.525,98200000.0
2009-01-23 19:30:00,71.525,71.54,71.475,71.48,59400000.0
2009-01-23 19:31:00,71.485,71.53,71.48,71.525,26600000.0
2009-01-23 19:32:00,71.515,71.515,71.475,71.48,32400000.0
2009-01-23 19:33:00,71.5,71.51,71.48,71.505,31600000.0
2009-01-23 19:34:00,71.5,71.505,71.445,71.455,18000000.0
2009-01-23 19:35:00,71.445,71.505,71.445,71.495,25000000.0
2009-01-23 19:36:00,71.5,71.505,71.45,71.47,40800000.0
2009-01-23 19:37:00,71.46,71.535,71.445,71.52,53800000.0
2009-01-23 19:38:00,71.52,71.53,71.43,71.465,99800000.0
2009-01-23 19:39:00,71.47,71.47,71.435,71.44,19000000.0
2009-01-23 19:40:00,71.45,71.455,71.42,71.455,19000000.0
2009-01-23 19:41:00,71.45,71.58,71.45,71.54,39400000.0
2009-01-23 19:42:00,71.535,71.545,71.525,71.545,23000000.0
2009-01-23 19:43:00,71.545,71.58,71.53,71.555,39000000.0
2009-01-23 19:44:00,71.555,71.585,71.555,71.565,44800000.0
2009-01-23 19:45:00,71.565,71.58,71.545,71.575,31200000.0
2009-01-23 19:46:00,71.59,71.615,71.57,71.615,34600000.0
2009-01-23 19:47:00,71.62,71.675,71.615,71.66,35000000.0
2009-01-23 19:48:00,71.655,71.66,71.595,71.645,51400000.0
2009-01-23 19:49:00,71.645,71.655,71.635,71.64,34000000.0
2009-01-23 19:50:00,71.645,71.645,71.615,71.625,49600000.0
2009-01-23 19:51:00,71.61,71.63,71.59,71.595,40200000.0
2009-01-23 19:52:00,71.595,71.63,71.595,71.62,34400000.0
2009-01-23 19:53:00,71.625,71.635,71.615,71.635,17800000.0
2009-01-23 19:54:00,71.625,71.625,71.545,71.555,51600000.0
2009-01-23 19:55:00,71.545,71.545,71.495,71.495,38600000.0
2009-01-23 19:56:00,71.51,71.515,71.485,71.505,20000000.0
2009-01-23 19:57:00,71.505,71.55,71.495,71.54,29000000.0
2009-01-23 19:58:00,71.545,71.595,71.525,71.535,47200000.0
2009-01-23 19:59:00,71.535,71.54,71.49,71.49,49800000.0
2009-01-23 20:00:00,71.495,71.54,71.47,71.535,51600000.0
2009-01-23 20:01:00,71.535,71.56,71.53,71.545,45800000.0
2009-01-23 20:02:00,71.54,71.55,71.495,71.495,44600000.0
2009-01-23 20:03:00,71.5,71.5,71.485,71.49,11200000.0
2009-01-23 20:04:00,71.485,71.595,71.485,71.58,58400000.0
2009-01-23 20:05:00,71.575,71.6,71.565,71.57,74200000.0
2009-01-23 20:06:00,71.565,71.565,71.53,71.535,33000000.0
2009-01-23 20:07:00,71.54,71.55,71.505,71.525,22000000.0
2009-01-23 20:08:00,71.53,71.56,71.525,71.535,30600000.0
2009-01-23 20:09:00,71.53,71.55,71.53,71.545,14000000.0
2009-01-23 20:10:00,71.545,71.64,71.545,71.625,46200000.0
2009-01-23 20:11:00,71.63,71.745,71.615,71.745,72600000.0
2009-01-23 20:12:00,71.74,71.785,71.715,71.78,65000000.0
2009-01-23 20:13:00,71.79,71.805,71.78,71.795,34000000.0
2009-01-23 20:14:00,71.8,71.835,71.78,71.825,47400000.0
2009-01-23 20:15:00,71.815,71.855,71.79,71.85,42800000.0
2009-01-23 20:16:00,71.85,71.9,71.805,71.89,47200000.0
2009-01-23 20:17:00,71.885,71.985,71.87,71.95,73800000.0
2009-01-23 20:18:00,71.945,71.95,71.85,71.92,110600000.0
2009-01-23 20:19:00,71.92,71.945,71.9,71.945,53200000.0
2009-01-23 20:20:00,71.95,71.975,71.93,71.975,32200000.0
2009-01-23 20:21:00,71.975,71.975,71.935,71.955,38600000.0
2009-01-23 20:22:00,71.955,71.995,71.935,71.945,50600000.0
2009-01-23 20:23:00,71.945,71.945,71.91,71.93,34600000.0
2009-01-23 20:24:00,71.935,71.965,71.93,71.95,37400000.0
2009-01-23 20:25:00,71.945,71.97,71.93,71.965,33000000.0
2009-01-23 20:26:00,71.97,71.98,71.93,71.93,46200000.0
2009-01-23 20:27:00,71.925,71.935,71.88,71.9,37000000.0
2009-01-23 20:28:00,71.91,71.91,71.855,71.895,43200000.0
2009-01-23 20:29:00,71.895,71.895,71.79,71.79,56800000.0
2009-01-23 20:30:00,71.79,71.79,71.735,71.77,44000000.0
2009-01-23 20:31:00,71.77,71.8,71.745,71.75,57800000.0
2009-01-23 20:32:00,71.755,71.82,71.725,71.79,51400000.0
2009-01-23 20:33:00,71.795,71.84,71.77,71.82,57400000.0
2009-01-23 20:34:00,71.82,71.875,71.82,71.845,55400000.0
2009-01-23 20:35:00,71.84,71.875,71.84,71.86,38800000.0
2009-01-23 20:36:00,71.865,71.885,71.81,71.86,70600000.0
2009-01-23 20:37:00,71.855,71.855,71.795,71.805,94200000.0
2009-01-23 20:38:00,71.8,71.81,71.78,71.805,68000000.0
2009-01-23 20:39:00,71.81,71.81,71.77,71.785,51800000.0
2009-01-23 20:40:00,71.79,71.82,71.775,71.795,52600000.0
2009-01-23 20:41:00,71.795,71.8,71.775,71.78,26400000.0
2009-01-23 20:42:00,71.775,71.82,71.765,71.815,27000000.0
2009-01-23 20:43:00,71.8,71.81,71.775,71.785,27000000.0
2009-01-23 20:44:00,71.785,71.83,71.785,71.815,38600000.0
2009-01-23 20:45:00,71.82,71.86,71.815,71.85,49600000.0
2009-01-23 20:46:00,71.845,71.865,71.775,71.835,87000000.0
2009-01-23 20:47:00,71.84,71.855,71.835,71.85,40000000.0
2009-01-23 20:48:00,71.855,71.86,71.81,71.835,47400000.0
2009-01-23 20:49:00,71.84,71.85,71.825,71.83,46400000.0
2009-01-23 20:50:00,71.82,71.845,71.795,71.805,68000000.0
2009-01-23 20:51:00,71.8,71.885,71.795,71.88,122800000.0
2009-01-23 20:52:00,71.87,71.925,71.85,71.89,67000000.0
2009-01-23 20:53:00,71.895,72.01,71.865,71.965,76200000.0
2009-01-23 20:54:00,71.965,71.995,71.95,71.995,62600000.0
2009-01-23 20:55:00,72.01,72.015,71.95,71.99,63600000.0
2009-01-23 20:56:00,71.99,72.03,71.98,72.025,38000000.0
2009-01-23 20:57:00,72.02,72.195,72.02,72.185,42400000.0
2009-01-23 20:58:00,72.18,72.3,72.11,72.285,82000000.0
2009-01-23 20:59:00,72.29,72.36,72.27,72.36,78800000.0
2009-01-23 21:00:00,72.365,72.5,72.36,72.445,84800000.0
2009-01-23 21:01:00,72.46,72.46,72.345,72.37,64600000.0
2009-01-23 21:02:00,72.385,72.415,72.36,72.4,57400000.0
2009-01-23 21:03:00,72.415,72.465,72.29,72.3,141000000.0
2009-01-23 21:04:00,72.31,72.31,72.195,72.225,72800000.0
2009-01-23 21:05:00,72.225,72.23,72.185,72.225,63800000.0
2009-01-23 21:06:00,72.19,72.21,72.155,72.19,92000000.0
2009-01-23 21:07:00,72.2,72.2,72.1,72.1,108200000.0
2009-01-23 21:08:00,72.085,72.11,72.05,72.1,108200000.0
2009-01-23 21:09:00,72.11,72.16,72.1,72.12,92000000.0
2009-01-23 21:10:00,72.125,72.125,72.0,72.005,192400000.0
2009-01-23 21:11:00,72.0,72.07,72.0,72.05,70200000.0
2009-01-23 21:12:00,72.035,72.045,72.01,72.025,83600000.0
2009-01-23 21:13:00,72.03,72.035,71.955,71.985,91200000.0
2009-01-23 21:14:00,71.97,72.0,71.955,71.99,54600000.0
2009-01-23 21:15:00,71.98,72.01,71.96,72.005,51800000.0
2009-01-23 21:16:00,72.005,72.05,71.995,72.045,50200000.0
2009-01-23 21:17:00,72.05,72.1,72.05,72.075,51000000.0
2009-01-23 21:18:00,72.08,72.12,72.07,72.12,38600000.0
2009-01-23 21:19:00,72.11,72.135,72.085,72.12,58200000.0
2009-01-23 21:20:00,72.125,72.125,72.085,72.12,39800000.0
2009-01-23 21:21:00,72.11,72.155,72.09,72.125,133000000.0
2009-01-23 21:22:00,72.12,72.175,72.09,72.17,65200000.0
2009-01-23 21:23:00,72.175,72.28,72.175,72.215,85800000.0
2009-01-23 21:24:00,72.22,72.3,72.22,72.275,48600000.0
2009-01-23 21:25:00,72.275,72.33,72.225,72.315,47200000.0
2009-01-23 21:26:00,72.325,72.33,72.245,72.25,49000000.0
2009-01-23 21:27:00,72.25,72.255,72.16,72.185,156000000.0
2009-01-23 21:28:00,72.195,72.215,72.135,72.155,136600000.0
2009-01-23 21:29:00,72.17,72.185,72.145,72.165,41800000.0
2009-01-23 21:30:00,72.175,72.18,72.11,72.115,62600000.0
2009-01-23 21:31:00,72.125,72.125,71.985,72.075,83400000.0
2009-01-23 21:32:00,72.08,72.08,72.035,72.065,51800000.0
2009-01-23 21:33:00,72.065,72.08,72.035,72.035,55200000.0
2009-01-23 21:34:00,72.04,72.04,71.935,71.985,95000000.0
2009-01-23 21:35:00,71.985,72.025,71.985,72.01,26600000.0
2009-01-23 21:36:00,72.0,72.035,72.0,72.035,31000000.0
2009-01-23 21:37:00,72.035,72.045,72.02,72.04,47800000.0
2009-01-23 21:38:00,72.04,72.13,72.035,72.105,52600000.0
2009-01-23 21:39:00,72.1,72.12,72.1,72.12,18200000.0
2009-01-23 21:40:00,72.125,72.125,72.035,72.035,66800000.0
2009-01-23 21:41:00,72.03,72.075,72.03,72.06,37800000.0
2009-01-23 21:42:00,72.055,72.12,72.05,72.115,35800000.0
2009-01-23 21:43:00,72.115,72.115,72.06,72.07,51000000.0
2009-01-23 21:44:00,72.065,72.07,72.035,72.04,37800000.0
2009-01-23 21:45:00,72.055,72.075,72.045,72.06,34000000.0
2009-01-23 21:46:00,72.065,72.12,72.06,72.09,89600000.0
2009-01-23 21:47:00,72.09,72.125,72.08,72.12,61000000.0
2009-01-23 21:48:00,72.115,72.15,72.1,72.14,49600000.0
2009-01-23 21:49:00,72.135,72.145,72.1,72.135,49200000.0
2009-01-23 21:50:00,72.14,72.14,72.11,72.11,24800000.0
2009-01-23 21:51:00,72.115,72.13,72.095,72.1,26600000.0
2009-01-23 21:52:00,72.095,72.1,71.975,72.03,74000000.0
2009-01-23 21:53:00,72.04,72.05,72.025,72.035,22000000.0
2009-01-23 21:54:00,72.03,72.035,71.965,72.01,56600000.0
2009-01-23 21:55:00,72.005,72.02,71.965,71.975,85400000.0
2009-01-23 21:56:00,71.97,72.005,71.925,71.94,90000000.0
2009-01-23 21:57:00,71.945,71.965,71.925,71.935,59400000.0
2009-01-23 21:58:00,71.94,71.95,71.935,71.94,24400000.0
2009-01-23 21:59:00,71.945,71.95,71.925,71.93,34000000.0
2009-01-23 22:00:00,71.935,71.935,71.89,71.89,38800000.0
2009-01-23 22:01:00,71.89,71.89,71.835,71.855,62400000.0
2009-01-23 22:02:00,71.86,71.95,71.86,71.95,58200000.0
2009-01-23 22:03:00,71.945,71.97,71.925,71.955,33400000.0
2009-01-23 22:04:00,71.96,72.02,71.955,72.005,33200000.0
2009-01-23 22:05:00,72.015,72.025,71.99,71.99,28200000.0
2009-01-23 22:06:00,71.985,71.99,71.965,71.985,68000000.0
2009-01-23 22:07:00,71.98,71.98,71.955,71.96,25800000.0
2009-01-23 22:08:00,71.97,71.97,71.85,71.875,39200000.0
2009-01-23 22:09:00,71.835,71.84,71.81,71.825,66000000.0
2009-01-23 22:10:00,71.82,71.87,71.79,71.79,67000000.0
2009-01-23 22:11:00,71.8,71.85,71.8,71.85,43200000.0
2009-01-23 22:12:00,71.855,71.885,71.855,71.885,20000000.0
2009-01-23 22:13:00,71.885,71.885,71.82,71.835,23400000.0
2009-01-23 22:14:00,71.83,71.85,71.82,71.85,63400000.0
2009-01-23 22:15:00,71.855,71.855,71.835,71.85,22000000.0
2009-01-23 22:16:00,71.845,71.855,71.84,71.85,16400000.0
2009-01-23 22:17:00,71.825,71.845,71.825,71.83,29000000.0
2009-01-23 22:18:00,71.82,71.88,71.815,71.825,68600000.0
2009-01-23 22:19:00,71.83,71.88,71.82,71.88,22000000.0
2009-01-23 22:20:00,71.86,71.875,71.81,71.81,54600000.0
2009-01-23 22:21:00,71.805,71.87,71.805,71.87,48600000.0
2009-01-23 22:22:00,71.88,71.885,71.81,71.815,66000000.0
2009-01-23 22:23:00,71.815,71.85,71.77,71.82,66800000.0
2009-01-23 22:24:00,71.83,71.84,71.82,71.825,50000000.0
2009-01-23 22:25:00,71.825,71.895,71.82,71.895,50200000.0
2009-01-23 22:26:00,71.89,71.915,71.88,71.915,16600000.0
2009-01-23 22:27:00,71.905,71.905,71.9,71.9,13800000.0
2009-01-23 22:28:00,71.9,71.9,71.9,71.9,8000000.0
2009-01-23 22:29:00,71.9,71.9,71.8,71.855,31600000.0
2009-01-23 22:30:00,71.855,71.855,71.785,71.805,45600000.0
2009-01-23 22:31:00,71.815,71.82,71.795,71.815,36800000.0
2009-01-23 22:32:00,71.81,71.82,71.8,71.805,42200000.0
2009-01-23 22:33:00,71.805,71.81,71.8,71.8,28000000.0
2009-01-23 22:34:00,71.805,71.805,71.79,71.795,15600000.0
2009-01-23 22:35:00,71.79,71.815,71.79,71.81,12600000.0
2009-01-23 22:36:00,71.815,71.855,71.815,71.84,19400000.0
2009-01-23 22:37:00,71.84,71.85,71.84,71.84,18000000.0
2009-01-23 22:38:00,71.845,71.85,71.845,71.845,25000000.0
2009-01-23 22:39:00,71.845,71.85,71.84,71.84,15000000.0
2009-01-23 22:40:00,71.835,71.855,71.83,71.845,31200000.0
2009-01-23 22:41:00,71.85,71.86,71.84,71.85,13800000.0
2009-01-23 22:42:00,71.845,71.85,71.83,71.835,15600000.0
2009-01-23 22:43:00,71.84,71.84,71.835,71.835,2000000.0
2009-01-23 22:44:00,71.835,71.875,71.835,71.85,53400000.0
2009-01-23 22:45:00,71.87,71.9,71.845,71.87,79200000.0
2009-01-23 22:46:00,71.885,71.92,71.88,71.92,22400000.0
2009-01-23 22:47:00,71.935,71.98,71.935,71.97,55800000.0
2009-01-23 22:48:00,71.975,71.995,71.97,71.995,21600000.0
2009-01-23 22:49:00,72.0,72.01,71.995,72.0,5000000.0
2009-01-23 22:50:00,72.005,72.025,71.99,72.025,50000000.0
2009-01-23 22:51:00,72.035,72.065,72.035,72.06,28400000.0
2009-01-23 22:52:00,72.075,72.12,72.055,72.11,53800000.0
2009-01-23 22:53:00,72.105,72.145,72.06,72.105,38000000.0
2009-01-23 22:54:00,72.105,72.105,72.095,72.1,13200000.0
2009-01-23 22:55:00,72.1,72.13,72.095,72.115,60200000.0
2009-01-23 22:56:00,72.13,72.155,72.125,72.135,75600000.0
2009-01-23 22:57:00,72.135,72.165,72.13,72.15,102600000.0
2009-01-23 22:58:00,72.15,72.15,72.125,72.145,49600000.0
2009-01-23 22:59:00,72.14,72.165,72.13,72.135,104200000.0
2009-01-23 23:00:00,72.14,72.14,72.12,72.13,34000000.0
2009-01-23 23:01:00,72.135,72.15,72.1,72.15,60800000.0
2009-01-23 23:02:00,72.135,72.145,72.105,72.145,31000000.0
2009-01-23 23:03:00,72.14,72.15,72.12,72.12,20400000.0
2009-01-23 23:04:00,72.12,72.12,72.07,72.07,39400000.0
2009-01-23 23:05:00,72.085,72.085,72.06,72.065,16200000.0
2009-01-23 23:06:00,72.07,72.08,72.055,72.06,23000000.0
2009-01-23 23:07:00,72.065,72.08,72.05,72.08,27800000.0
2009-01-23 23:08:00,72.07,72.08,71.995,72.015,41000000.0
2009-01-23 23:09:00,72.03,72.04,71.885,71.925,182600000.0
2009-01-23 23:10:00,71.92,71.995,71.92,71.945,46600000.0
2009-01-23 23:11:00,71.96,71.985,71.95,71.95,59600000.0
2009-01-23 23:12:00,71.96,71.985,71.96,71.97,31800000.0
2009-01-23 23:13:00,71.975,71.975,71.96,71.97,14000000.0
2009-01-23 23:14:00,71.97,71.98,71.96,71.97,27200000.0
2009-01-23 23:15:00,71.975,71.985,71.97,71.975,13000000.0
2009-01-23 23:16:00,71.975,71.995,71.94,71.965,18400000.0
2009-01-23 23:17:00,71.96,71.98,71.95,71.98,45000000.0
2009-01-23 23:18:00,71.975,71.995,71.945,71.945,16000000.0
2009-01-23 23:19:00,71.945,71.975,71.945,71.975,15000000.0
2009-01-23 23:20:00,71.985,71.985,71.975,71.98,22400000.0
2009-01-23 23:21:00,71.98,71.98,71.97,71.98,8600000.0
2009-01-23 23:22:00,71.98,72.025,71.98,72.01,46800000.0
2009-01-23 23:23:00,72.01,72.01,71.975,71.975,40600000.0
2009-01-23 23:24:00,71.99,71.99,71.975,71.98,36400000.0
2009-01-23 23:25:00,71.96,71.97,71.96,71.965,8800000.0
2009-01-23 23:26:00,71.955,72.005,71.955,72.0,51800000.0
2009-01-23 23:27:00,72.0,72.015,71.955,71.955,96199999.0
2009-01-23 23:28:00,71.97,71.975,71.955,71.975,54400000.0
2009-01-23 23:29:00,71.975,71.985,71.965,71.965,9600000.0
2009-01-23 23:30:00,71.965,71.985,71.965,71.985,30000000.0
2009-01-23 23:31:00,71.99,72.06,71.975,72.055,64800000.0
2009-01-23 23:32:00,72.05,72.055,72.015,72.05,91400000.0
2009-01-23 23:33:00,72.05,72.085,72.05,72.065,34000000.0
2009-01-23 23:34:00,72.07,72.09,72.055,72.055,72800000.0
2009-01-23 23:35:00,72.055,72.06,72.035,72.04,39200000.0
2009-01-23 23:36:00,72.04,72.04,72.015,72.03,19800000.0
2009-01-23 23:37:00,72.04,72.05,72.025,72.04,46200000.0
2009-01-23 23:38:00,72.04,72.05,72.02,72.02,132400000.0
2009-01-23 23:39:00,72.035,72.05,72.025,72.035,51800000.0
2009-01-23 23:40:00,72.04,72.06,72.04,72.05,31000000.0
2009-01-23 23:41:00,72.055,72.06,72.025,72.045,30600000.0
2009-01-23 23:42:00,72.04,72.04,72.015,72.03,43000000.0
2009-01-23 23:43:00,72.04,72.045,72.0,72.01,72600000.0
2009-01-23 23:44:00,72.01,72.03,72.01,72.03,47600000.0
2009-01-23 23:45:00,72.025,72.04,72.0,72.01,104000000.0
2009-01-23 23:46:00,72.01,72.075,72.01,72.06,96200000.0
2009-01-23 23:47:00,72.06,72.065,72.055,72.065,6200000.0
2009-01-23 23:48:00,72.075,72.09,72.025,72.07,92200000.0
2009-01-23 23:49:00,72.07,72.08,72.065,72.075,44800000.0
2009-01-23 23:50:00,72.075,72.115,72.075,72.095,52800000.0
2009-01-23 23:51:00,72.09,72.09,72.045,72.065,78200000.0
2009-01-23 23:52:00,72.075,72.075,72.065,72.065,24200000.0
2009-01-23 23:53:00,72.08,72.08,72.06,72.065,58000000.0
2009-01-23 23:54:00,72.055,72.075,72.025,72.065,100000000.0
2009-01-23 23:55:00,72.075,72.09,72.04,72.04,32000000.0
2009-01-23 23:56:00,72.045,72.095,72.04,72.055,90600000.0
2009-01-23 23:57:00,72.06,72.065,71.99,72.05,64000000.0
2009-01-23 23:58:00,72.075,72.095,72.045,72.05,126400000.0
2009-01-23 23:59:00,72.065,72.065,72.005,72.06,60000000.0
2009-01-26 00:00:00,71.63,71.64,71.61,71.64,4000000.0
2009-01-26 00:01:00,71.63,71.64,71.6,71.63,4000000.0
2009-01-26 00:02:00,71.94,71.94,71.9,71.9,4000000.0
2009-01-26 00:03:00,71.64,71.64,71.59,71.59,2600000.0
2009-01-26 00:04:00,71.6,71.61,71.59,71.6,2600000.0
2009-01-26 00:05:00,71.86,71.86,71.845,71.845,2600000.0
2009-01-26 00:06:00,71.86,71.89,71.845,71.89,7000000.0
2009-01-26 00:07:00,71.885,71.885,71.885,71.885,1000000.0
2009-01-26 00:08:00,71.87,71.88,71.855,71.855,8600000.0
2009-01-26 00:09:00,71.53,71.54,71.52,71.53,6600000.0
2009-01-26 00:10:00,71.885,71.895,71.84,71.84,6600000.0
2009-01-26 00:11:00,71.84,71.84,71.83,71.83,3200000.0
2009-01-26 00:12:00,71.52,71.52,71.5,71.51,2000000.0
2009-01-26 00:13:00,71.52,71.53,71.47,71.47,2000000.0
2009-01-26 00:14:00,71.46,71.48,71.44,71.47,2000000.0
2009-01-26 00:15:00,71.48,71.49,71.48,71.48,2000000.0
2009-01-26 00:16:00,71.47,71.54,71.47,71.54,2000000.0
2009-01-26 00:17:00,71.785,71.785,71.725,71.725,2000000.0
2009-01-26 00:18:00,71.55,71.55,71.49,71.5,1600000.0
2009-01-26 00:19:00,71.51,71.53,71.5,71.51,1600000.0
2009-01-26 00:20:00,71.785,71.785,71.785,71.785,1600000.0
2009-01-26 00:21:00,71.785,71.81,71.785,71.8,8000000.0
2009-01-26 00:22:00,71.79,71.79,71.79,71.79,1600000.0
2009-01-26 00:23:00,71.755,71.77,71.755,71.76,4800000.0
2009-01-26 00:24:00,71.76,71.76,71.75,71.75,3200000.0
2009-01-26 00:25:00,71.74,71.74,71.69,71.69,8000000.0
2009-01-26 00:26:00,71.68,71.68,71.65,71.67,14400000.0
2009-01-26 00:27:00,71.68,71.69,71.67,71.67,9600000.0
2009-01-26 00:28:00,71.31,71.36,71.31,71.35,3600000.0
2009-01-26 00:29:00,71.66,71.7,71.66,71.7,3600000.0
2009-01-26 00:30:00,71.7,71.71,71.7,71.705,5800000.0
2009-01-26 00:31:00,71.705,71.75,71.705,71.75,16800000.0
2009-01-26 00:32:00,71.75,71.75,71.75,71.75,1600000.0
2009-01-26 00:33:00,71.75,71.75,71.75,71.75,3200000.0
2009-01-26 00:34:00,71.74,71.74,71.74,71.74,9600000.0
2009-01-26 00:35:00,71.75,71.755,71.74,71.74,30400000.0
2009-01-26 00:36:00,71.74,71.74,71.695,71.695,22400000.0
2009-01-26 00:37:00,71.695,71.705,71.69,71.705,72000000.0
2009-01-26 00:38:00,71.705,71.705,71.665,71.67,70400000.0
2009-01-26 00:39:00,71.665,71.67,71.665,71.67,12800000.0
2009-01-26 00:40:00,71.67,71.67,71.67,71.67,1600000.0
2009-01-26 00:41:00,71.67,71.67,71.655,71.655,57600000.0
2009-01-26 00:42:00,71.655,71.655,71.575,71.58,92800000.0
2009-01-26 00:43:00,71.58,71.59,71.52,71.56,183400000.0
2009-01-26 00:44:00,71.565,71.585,71.52,71.535,187200000.0
2009-01-26 00:45:00,71.53,71.56,71.53,71.55,156800000.0
2009-01-26 00:46:00,71.55,71.57,71.545,71.57,47200000.0
2009-01-26 00:47:00,71.57,71.625,71.57,71.615,222200000.0
2009-01-26 00:48:00,71.62,71.63,71.57,71.6,165000000.0
2009-01-26 00:49:00,71.6,71.6,71.6,71.6,14400000.0
2009-01-26 00:50:00,71.615,71.635,71.595,71.635,121000000.0
2009-01-26 00:51:00,71.635,71.655,71.635,71.635,54400000.0
2009-01-26 00:52:00,71.635,71.635,71.565,71.565,81600000.0
2009-01-26 00:53:00,71.58,71.6,71.565,71.6,120400000.0
2009-01-26 00:54:00,71.565,71.57,71.56,71.565,34600000.0
2009-01-26 00:55:00,71.565,71.57,71.565,71.57,5000000.0
2009-01-26 00:56:00,71.57,71.605,71.57,71.575,42400000.0
2009-01-26 00:57:00,71.565,71.605,71.56,71.575,185200000.0
2009-01-26 00:58:00,71.575,71.585,71.565,71.585,24000000.0
2009-01-26 00:59:00,71.575,71.615,71.575,71.6,108800000.0
2009-01-26 01:00:00,71.6,71.615,71.58,71.605,152800000.0
2009-01-26 01:01:00,71.595,71.61,71.56,71.605,127800000.0
2009-01-26 01:02:00,71.605,71.61,71.59,71.61,33200000.0
2009-01-26 01:03:00,71.605,71.605,71.58,71.58,33200000.0
2009-01-26 01:04:00,71.58,71.58,71.575,71.58,11000000.0
2009-01-26 01:05:00,71.57,71.57,71.515,71.55,83600000.0
2009-01-26 01:06:00,71.55,71.56,71.52,71.53,44800000.0
2009-01-26 01:07:00,71.54,71.54,71.495,71.505,42200000.0
2009-01-26 01:08:00,71.51,71.52,71.5,71.5,15600000.0
2009-01-26 01:09:00,71.505,71.51,71.48,71.495,41000000.0
2009-01-26 01:10:00,71.5,71.525,71.495,71.5,50200000.0
2009-01-26 01:11:00,71.5,71.525,71.485,71.51,27600000.0
2009-01-26 01:12:00,71.505,71.505,71.47,71.485,50200000.0
2009-01-26 01:13:00,71.49,71.5,71.435,71.44,65800000.0
2009-01-26 01:14:00,71.44,71.44,71.425,71.435,37400000.0
2009-01-26 01:15:00,71.44,71.45,71.44,71.445,27000000.0
2009-01-26 01:16:00,71.45,71.515,71.44,71.515,42600000.0
2009-01-26 01:17:00,71.515,71.52,71.505,71.52,21200000.0
2009-01-26 01:18:00,71.52,71.52,71.45,71.45,31600000.0
2009-01-26 01:19:00,71.47,71.49,71.455,71.49,64600000.0
2009-01-26 01:20:00,71.475,71.49,71.465,71.48,14000000.0
2009-01-26 01:21:00,71.485,71.5,71.465,71.475,49800000.0
2009-01-26 01:22:00,71.47,71.47,71.45,71.45,32200000.0
2009-01-26 01:23:00,71.45,71.46,71.425,71.43,33800000.0
2009-01-26 01:24:00,71.42,71.42,71.36,71.36,56800000.0
2009-01-26 01:25:00,71.36,71.36,71.3,71.305,33200000.0
2009-01-26 01:26:00,71.31,71.32,71.275,71.285,83400000.0
2009-01-26 01:27:00,71.3,71.31,71.295,71.3,24400000.0
2009-01-26 01:28:00,71.3,71.34,71.295,71.32,89600000.0
2009-01-26 01:29:00,71.31,71.315,71.31,71.315,3600000.0
2009-01-26 01:30:00,71.315,71.36,71.315,71.36,24000000.0
2009-01-26 01:31:00,71.36,71.36,71.31,71.31,19000000.0
2009-01-26 01:32:00,71.305,71.31,71.285,71.285,60000000.0
2009-01-26 01:33:00,71.285,71.305,71.255,71.3,103000000.0
2009-01-26 01:34:00,71.295,71.325,71.295,71.3,70200000.0
2009-01-26 01:35:00,71.3,71.31,71.295,71.3,25000000.0
2009-01-26 01:36:00,71.3,71.31,71.285,71.31,48000000.0
2009-01-26 01:37:00,71.31,71.33,71.295,71.305,68800000.0
2009-01-26 01:38:00,71.31,71.34,71.295,71.32,141000000.0
2009-01-26 01:39:00,71.315,71.325,71.305,71.32,78600000.0
2009-01-26 01:40:00,71.325,71.34,71.325,71.34,33600000.0
2009-01-26 01:41:00,71.34,71.34,71.3,71.32,70800000.0
2009-01-26 01:42:00,71.31,71.325,71.31,71.325,33200000.0
2009-01-26 01:43:00,71.33,71.33,71.32,71.32,9000000.0
2009-01-26 01:44:00,71.31,71.385,71.31,71.345,113400000.0
2009-01-26 01:45:00,71.365,71.365,71.345,71.365,120000000.0
2009-01-26 01:46:00,71.355,71.365,71.345,71.345,104000000.0
2009-01-26 01:47:00,71.345,71.345,71.315,71.315,72000000.0
2009-01-26 01:48:00,71.32,71.335,71.315,71.32,124600000.0
2009-01-26 01:49:00,71.315,71.35,71.315,71.35,100200000.0
2009-01-26 01:50:00,71.345,71.36,71.345,71.36,12200000.0
2009-01-26 01:51:00,71.35,71.36,71.345,71.36,19000000.0
2009-01-26 01:52:00,71.35,71.36,71.35,71.36,6400000.0
2009-01-26 01:53:00,71.7,71.71,71.68,71.71,1600000.0
2009-01-26 01:54:00,71.37,71.37,71.37,71.37,1600000.0
2009-01-26 01:55:00,71.38,71.4,71.38,71.4,8400000.0
2009-01-26 01:56:00,71.41,71.41,71.38,71.38,12800000.0
2009-01-26 01:57:00,71.38,71.39,71.375,71.39,18000000.0
2009-01-26 01:58:00,71.77,71.83,71.76,71.8,1600000.0
2009-01-26 01:59:00,71.4,71.4,71.4,71.4,1600000.0
2009-01-26 02:00:00,71.4,71.49,71.4,71.49,229200000.0
2009-01-26 02:01:00,71.49,71.495,71.46,71.465,248400000.0
2009-01-26 02:02:00,71.47,71.48,71.465,71.48,65600000.0
2009-01-26 02:03:00,71.48,71.575,71.47,71.53,254200000.0
2009-01-26 02:04:00,71.535,71.555,71.52,71.535,217600000.0
2009-01-26 02:05:00,71.54,71.54,71.48,71.51,437600000.0
2009-01-26 02:06:00,71.51,71.52,71.495,71.51,177000000.0
2009-01-26 02:07:00,71.505,71.565,71.495,71.52,286000000.0
2009-01-26 02:08:00,71.515,71.52,71.5,71.5,124800000.0
2009-01-26 02:09:00,71.505,71.505,71.455,71.46,105200000.0
2009-01-26 02:10:00,71.46,71.5,71.46,71.47,165800000.0
2009-01-26 02:11:00,71.47,71.505,71.46,71.46,134000000.0
2009-01-26 02:12:00,71.47,71.47,71.46,71.46,10400000.0
2009-01-26 02:13:00,71.46,71.47,71.46,71.46,9400000.0
2009-01-26 02:14:00,71.46,71.46,71.46,71.46,5600000.0
2009-01-26 02:15:00,71.46,71.46,71.44,71.44,23200000.0
2009-01-26 02:16:00,71.44,71.44,71.435,71.435,30000000.0
2009-01-26 02:17:00,71.43,71.45,71.43,71.435,55200000.0
2009-01-26 02:18:00,71.43,71.44,71.43,71.44,12200000.0
2009-01-26 02:19:00,71.44,71.45,71.44,71.45,33000000.0
2009-01-26 02:20:00,71.45,71.46,71.45,71.45,99200000.0
2009-01-26 02:21:00,71.46,71.46,71.43,71.43,161600000.0
2009-01-26 02:22:00,71.43,71.43,71.4,71.405,129600000.0
2009-01-26 02:23:00,71.4,71.4,71.4,71.4,9600000.0
2009-01-26 02:24:00,71.4,71.425,71.38,71.38,111400000.0
2009-01-26 02:25:00,71.39,71.42,71.38,71.405,163200000.0
2009-01-26 02:26:00,71.4,71.415,71.4,71.415,41600000.0
2009-01-26 02:27:00,71.41,71.44,71.4,71.43,164800000.0
2009-01-26 02:28:00,71.435,71.475,71.435,71.47,166400000.0
2009-01-26 02:29:00,71.475,71.485,71.475,71.485,20800000.0
2009-01-26 02:30:00,71.485,71.49,71.48,71.49,105600000.0
2009-01-26 02:31:00,71.485,71.49,71.485,71.49,28800000.0
2009-01-26 02:32:00,71.505,71.52,71.495,71.52,152000000.0
2009-01-26 02:33:00,71.525,71.55,71.52,71.53,228400000.0
2009-01-26 02:34:00,71.535,71.535,71.52,71.53,127200000.0
2009-01-26 02:35:00,71.525,71.6,71.525,71.57,408800000.0
2009-01-26 02:36:00,71.57,71.58,71.56,71.56,264000000.0
2009-01-26 02:37:00,71.56,71.56,71.52,71.52,214000000.0
2009-01-26 02:38:00,71.52,71.53,71.515,71.53,89000000.0
2009-01-26 02:39:00,71.535,71.555,71.535,71.555,132000000.0
2009-01-26 02:40:00,71.55,71.55,71.53,71.53,57000000.0
2009-01-26 02:41:00,71.525,71.55,71.525,71.55,67800000.0
2009-01-26 02:42:00,71.545,71.58,71.545,71.575,124000000.0
2009-01-26 02:43:00,71.575,71.63,71.575,71.615,297000000.0
2009-01-26 02:44:00,71.605,71.66,71.6,71.655,88800000.0
2009-01-26 02:45:00,71.655,71.68,71.64,71.67,116400000.0
2009-01-26 02:46:00,71.68,71.71,71.675,71.68,69800000.0
2009-01-26 02:47:00,71.67,71.67,71.625,71.655,143600000.0
2009-01-26 02:48:00,71.665,71.675,71.655,71.66,72000000.0
2009-01-26 02:49:00,71.66,71.66,71.66,71.66,4800000.0
2009-01-26 02:50:00,71.65,71.66,71.63,71.63,70400000.0
2009-01-26 02:51:00,71.63,71.7,71.63,71.685,133000000.0
2009-01-26 02:52:00,71.68,71.68,71.615,71.675,341000000.0
2009-01-26 02:53:00,71.675,71.69,71.665,71.685,171600000.0
2009-01-26 02:54:00,71.68,71.78,71.67,71.78,320000000.0
2009-01-26 02:55:00,71.77,71.77,71.715,71.725,242400000.0
2009-01-26 02:56:00,71.73,71.745,71.725,71.745,142200000.0
2009-01-26 02:57:00,71.74,71.755,71.735,71.75,115400000.0
2009-01-26 02:58:00,71.75,71.8,71.745,71.77,154000000.0
2009-01-26 02:59:00,71.785,71.79,71.75,71.75,320000000.0
2009-01-26 03:00:00,71.755,71.77,71.74,71.74,68600000.0
2009-01-26 03:01:00,71.75,71.795,71.75,71.785,90600000.0
2009-01-26 03:02:00,71.785,71.785,71.775,71.775,76800000.0
2009-01-26 03:03:00,71.775,71.78,71.75,71.76,70400000.0
2009-01-26 03:04:00,71.76,71.76,71.73,71.735,120000000.0
2009-01-26 03:05:00,71.735,71.735,71.71,71.72,129600000.0
2009-01-26 03:06:00,71.72,71.72,71.685,71.7,75200000.0
2009-01-26 03:07:00,71.705,71.705,71.65,71.67,79200000.0
2009-01-26 03:08:00,71.67,71.675,71.66,71.665,49600000.0
2009-01-26 03:09:00,71.67,71.69,71.67,71.68,91200000.0
2009-01-26 03:10:00,71.68,71.71,71.68,71.69,66600000.0
2009-01-26 03:11:00,71.7,71.735,71.675,71.71,195400000.0
2009-01-26 03:12:00,71.71,71.73,71.7,71.71,219600000.0
2009-01-26 03:13:00,71.705,71.74,71.7,71.74,109800000.0
2009-01-26 03:14:00,71.75,71.76,71.73,71.73,35200000.0
2009-01-26 03:15:00,71.73,71.73,71.655,71.67,107200000.0
2009-01-26 03:16:00,71.67,71.67,71.645,71.665,134400000.0
2009-01-26 03:17:00,71.665,71.675,71.65,71.67,60000000.0
2009-01-26 03:18:00,71.67,71.675,71.665,71.675,71200000.0
2009-01-26 03:19:00,71.675,71.675,71.66,71.665,70400000.0
2009-01-26 03:20:00,71.66,71.675,71.65,71.65,113600000.0
2009-01-26 03:21:00,71.64,71.65,71.64,71.65,16000000.0
2009-01-26 03:22:00,71.65,71.66,71.64,71.66,27200000.0
2009-01-26 03:23:00,71.66,71.67,71.655,71.67,20800000.0
2009-01-26 03:24:00,71.67,71.685,71.67,71.685,28200000.0
2009-01-26 03:25:00,71.685,71.71,71.68,71.71,55400000.0
2009-01-26 03:26:00,71.725,71.74,71.72,71.74,59200000.0
2009-01-26 03:27:00,71.74,71.76,71.735,71.76,65600000.0
2009-01-26 03:28:00,71.76,71.83,71.745,71.83,92800000.0
2009-01-26 03:29:00,71.825,71.87,71.81,71.825,169600000.0
2009-01-26 03:30:00,71.825,71.83,71.82,71.83,57600000.0
2009-01-26 03:31:00,71.83,71.83,71.73,71.745,92800000.0
2009-01-26 03:32:00,71.745,71.79,71.725,71.78,182400000.0
2009-01-26 03:33:00,71.77,71.79,71.77,71.78,52800000.0
2009-01-26 03:34:00,71.78,71.78,71.78,71.78,3200000.0
2009-01-26 03:35:00,71.795,71.82,71.79,71.82,73600000.0
2009-01-26 03:36:00,71.815,71.9,71.815,71.89,198400000.0
2009-01-26 03:37:00,71.89,71.89,71.865,71.88,73600000.0
2009-01-26 03:38:00,71.88,71.91,71.83,71.84,72000000.0
2009-01-26 03:39:00,71.835,71.86,71.82,71.85,78600000.0
2009-01-26 03:40:00,71.85,71.88,71.84,71.86,78800000.0
2009-01-26 03:41:00,71.865,71.875,71.86,71.875,48000000.0
2009-01-26 03:42:00,71.87,71.87,71.86,71.87,20800000.0
2009-01-26 03:43:00,71.87,71.9,71.865,71.88,106600000.0
2009-01-26 03:44:00,71.88,71.9,71.855,71.855,134400000.0
2009-01-26 03:45:00,71.85,71.88,71.85,71.88,70000000.0
2009-01-26 03:46:00,71.88,71.88,71.865,71.88,73400000.0
2009-01-26 03:47:00,71.88,71.88,71.865,71.88,53800000.0
2009-01-26 03:48:00,71.88,71.88,71.86,71.86,30400000.0
2009-01-26 03:49:00,71.865,71.875,71.855,71.86,86800000.0
2009-01-26 03:50:00,71.86,71.87,71.855,71.87,61800000.0
2009-01-26 03:51:00,71.87,71.87,71.87,71.87,30400000.0
2009-01-26 03:52:00,71.87,71.88,71.86,71.87,40000000.0
2009-01-26 03:53:00,71.87,71.885,71.87,71.88,93800000.0
2009-01-26 03:54:00,71.88,71.92,71.88,71.92,72000000.0
2009-01-26 03:55:00,71.92,71.93,71.91,71.93,68800000.0
2009-01-26 03:56:00,71.92,71.97,71.92,71.94,106600000.0
2009-01-26 03:57:00,71.94,71.96,71.94,71.96,35200000.0
2009-01-26 03:58:00,71.96,71.97,71.955,71.97,58200000.0
2009-01-26 03:59:00,71.97,71.97,71.95,71.95,44800000.0
2009-01-26 04:00:00,71.95,71.95,71.95,71.95,20800000.0
2009-01-26 04:01:00,71.95,71.965,71.945,71.95,39800000.0
2009-01-26 04:02:00,71.95,71.95,71.95,71.95,3200000.0
2009-01-26 04:03:00,71.95,71.95,71.94,71.94,14400000.0
2009-01-26 04:04:00,71.94,71.945,71.935,71.945,45000000.0
2009-01-26 04:05:00,71.935,71.945,71.935,71.94,69600000.0
2009-01-26 04:06:00,71.94,71.95,71.935,71.945,106200000.0
2009-01-26 04:07:00,71.95,71.965,71.945,71.95,76600000.0
2009-01-26 04:08:00,71.95,71.99,71.95,71.99,83000000.0
2009-01-26 04:09:00,71.99,71.99,71.975,71.98,180800000.0
2009-01-26 04:10:00,71.98,71.985,71.975,71.985,107200000.0
2009-01-26 04:11:00,71.985,72.005,71.955,71.965,152800000.0
2009-01-26 04:12:00,71.965,71.97,71.955,71.97,69600000.0
2009-01-26 04:13:00,71.955,71.97,71.955,71.965,46400000.0
2009-01-26 04:14:00,71.97,71.97,71.955,71.96,78200000.0
2009-01-26 04:15:00,71.96,71.96,71.955,71.96,39800000.0
2009-01-26 04:16:00,71.96,71.96,71.945,71.955,53200000.0
2009-01-26 04:17:00,71.95,71.95,71.935,71.95,110800000.0
2009-01-26 04:18:00,71.95,71.95,71.925,71.935,26400000.0
2009-01-26 04:19:00,71.935,71.94,71.925,71.935,94000000.0
2009-01-26 04:20:00,71.935,71.95,71.935,71.95,21800000.0
2009-01-26 04:21:00,71.95,71.95,71.935,71.95,16200000.0
2009-01-26 04:22:00,71.95,71.965,71.935,71.955,157600000.0
2009-01-26 04:23:00,71.955,72.04,71.955,72.035,238600000.0
2009-01-26 04:24:00,72.035,72.1,72.035,72.085,150800000.0
2009-01-26 04:25:00,72.085,72.09,72.045,72.055,145800000.0
2009-01-26 04:26:00,72.06,72.075,72.035,72.075,84600000.0
2009-01-26 04:27:00,72.08,72.08,72.015,72.015,142200000.0
2009-01-26 04:28:00,72.02,72.03,72.01,72.015,53000000.0
2009-01-26 04:29:00,72.015,72.055,72.015,72.045,93600000.0
2009-01-26 04:30:00,72.045,72.06,72.035,72.06,24000000.0
2009-01-26 04:31:00,72.06,72.08,72.045,72.06,114000000.0
2009-01-26 04:32:00,72.07,72.13,72.065,72.13,144400000.0
2009-01-26 04:33:00,72.13,72.13,72.105,72.105,81400000.0
2009-01-26 04:34:00,72.105,72.12,72.07,72.07,115400000.0
2009-01-26 04:35:00,72.065,72.08,72.065,72.075,33000000.0
2009-01-26 04:36:00,72.08,72.09,72.065,72.065,83200000.0
2009-01-26 04:37:00,72.08,72.1,72.055,72.075,412600000.0
2009-01-26 04:38:00,72.075,72.09,72.075,72.08,89600000.0
2009-01-26 04:39:00,72.08,72.08,72.045,72.045,109200000.0
2009-01-26 04:40:00,72.055,72.06,72.045,72.05,62400000.0
2009-01-26 04:41:00,72.055,72.055,72.035,72.04,12800000.0
2009-01-26 04:42:00,72.035,72.06,72.035,72.045,78400000.0
2009-01-26 04:43:00,72.05,72.075,72.015,72.03,137000000.0
2009-01-26 04:44:00,72.025,72.03,72.0,72.02,74600000.0
2009-01-26 04:45:00,72.015,72.06,72.015,72.05,76400000.0
2009-01-26 04:46:00,72.05,72.06,72.02,72.045,121400000.0
2009-01-26 04:47:00,72.05,72.075,72.045,72.05,183000000.0
2009-01-26 04:48:00,72.055,72.055,72.035,72.035,192600000.0
2009-01-26 04:49:00,72.04,72.06,72.03,72.04,51400000.0
2009-01-26 04:50:00,72.04,72.065,72.02,72.065,71800000.0
2009-01-26 04:51:00,72.065,72.065,72.06,72.065,48000000.0
2009-01-26 04:52:00,72.06,72.06,72.045,72.06,30200000.0
2009-01-26 04:53:00,72.06,72.06,72.045,72.045,52600000.0
2009-01-26 04:54:00,72.045,72.06,72.035,72.035,242600000.0
2009-01-26 04:55:00,72.035,72.04,72.02,72.035,307800000.0
2009-01-26 04:56:00,72.035,72.13,72.035,72.13,29800000.0
2009-01-26 04:57:00,72.15,72.15,72.1,72.125,23000000.0
2009-01-26 04:58:00,72.125,72.135,72.115,72.125,14000000.0
2009-01-26 04:59:00,72.13,72.16,72.13,72.15,16000000.0
2009-01-26 05:00:00,72.155,72.185,72.095,72.175,76800000.0
2009-01-26 05:01:00,72.17,72.235,72.14,72.175,123800000.0
2009-01-26 05:02:00,72.17,72.17,72.15,72.16,140800000.0
2009-01-26 05:03:00,72.16,72.16,72.135,72.155,154000000.0
2009-01-26 05:04:00,72.155,72.22,72.155,72.22,152200002.0
2009-01-26 05:05:00,72.22,72.22,72.195,72.195,32800000.0
2009-01-26 05:06:00,72.195,72.2,72.175,72.175,61600000.0
2009-01-26 05:07:00,72.175,72.19,72.175,72.185,83000000.0
2009-01-26 05:08:00,72.185,72.185,72.115,72.115,70400000.0
2009-01-26 05:09:00,72.115,72.125,72.105,72.115,47000000.0
2009-01-26 05:10:00,72.115,72.12,72.115,72.12,80000000.0
2009-01-26 05:11:00,72.12,72.13,72.115,72.115,34000000.0
2009-01-26 05:12:00,72.115,72.125,72.105,72.105,51400000.0
2009-01-26 05:13:00,72.09,72.1,72.085,72.095,58000000.0
2009-01-26 05:14:00,72.1,72.105,72.085,72.105,52800000.0
2009-01-26 05:15:00,72.105,72.105,72.1,72.1,22200000.0
2009-01-26 05:16:00,72.1,72.11,72.1,72.105,35400000.0
2009-01-26 05:17:00,72.105,72.105,72.105,72.105,10600000.0
2009-01-26 05:18:00,72.105,72.105,72.105,72.105,16000000.0
2009-01-26 05:19:00,72.105,72.115,72.1,72.11,13000000.0
2009-01-26 05:20:00,72.105,72.11,72.105,72.11,2000000.0
2009-01-26 05:21:00,72.11,72.11,72.095,72.1,11000000.0
2009-01-26 05:22:00,72.1,72.11,72.095,72.095,8400000.0
2009-01-26 05:23:00,72.1,72.1,72.095,72.1,5000000.0
2009-01-26 05:24:00,72.095,72.105,72.085,72.1,13000000.0
2009-01-26 05:25:00,72.09,72.09,72.09,72.09,3200000.0
2009-01-26 05:26:00,72.09,72.095,72.09,72.095,15800000.0
2009-01-26 05:27:00,72.1,72.105,72.095,72.105,47400000.0
2009-01-26 05:28:00,72.11,72.15,72.11,72.125,108200000.0
2009-01-26 05:29:00,72.135,72.14,72.1,72.14,28200000.0
2009-01-26 05:30:00,72.14,72.145,72.125,72.14,58200000.0
2009-01-26 05:31:00,72.14,72.16,72.135,72.145,28000000.0
2009-01-26 05:32:00,72.16,72.195,72.145,72.19,27000000.0
2009-01-26 05:33:00,72.19,72.195,72.165,72.165,34400000.0
2009-01-26 05:34:00,72.165,72.175,72.165,72.175,9600000.0
2009-01-26 05:35:00,72.18,72.19,72.175,72.185,28800000.0
2009-01-26 05:36:00,72.185,72.205,72.15,72.205,53200000.0
2009-01-26 05:37:00,72.205,72.325,72.19,72.285,205600000.0
2009-01-26 05:38:00,72.29,72.335,72.29,72.325,127000000.0
2009-01-26 05:39:00,72.325,72.34,72.325,72.34,64000000.0
2009-01-26 05:40:00,72.34,72.355,72.325,72.355,90600000.0
2009-01-26 05:41:00,72.355,72.36,72.345,72.35,69000000.0
2009-01-26 05:42:00,72.345,72.35,72.305,72.315,138200000.0
2009-01-26 05:43:00,72.32,72.33,72.315,72.315,28000000.0
2009-01-26 05:44:00,72.315,72.32,72.305,72.305,34000000.0
2009-01-26 05:45:00,72.31,72.31,72.285,72.295,77600000.0
2009-01-26 05:46:00,72.3,72.3,72.285,72.29,21600000.0
2009-01-26 05:47:00,72.28,72.305,72.275,72.3,35200000.0
2009-01-26 05:48:00,72.29,72.29,72.27,72.28,25800000.0
2009-01-26 05:49:00,72.275,72.275,72.195,72.21,73400000.0
2009-01-26 05:50:00,72.215,72.215,72.175,72.205,37400000.0
2009-01-26 05:51:00,72.215,72.24,72.21,72.21,56400000.0
2009-01-26 05:52:00,72.215,72.245,72.195,72.245,39200000.0
2009-01-26 05:53:00,72.245,72.245,72.21,72.215,27200000.0
2009-01-26 05:54:00,72.215,72.23,72.215,72.215,41400000.0
2009-01-26 05:55:00,72.215,72.265,72.215,72.265,59800000.0
2009-01-26 05:56:00,72.265,72.28,72.255,72.27,56000000.0
2009-01-26 05:57:00,72.275,72.275,72.255,72.255,35400000.0
2009-01-26 05:58:00,72.265,72.265,72.255,72.26,6000000.0
2009-01-26 05:59:00,72.24,72.245,72.225,72.235,38600000.0
2009-01-26 06:00:00,72.255,72.255,72.23,72.235,31800000.0
2009-01-26 06:01:00,72.255,72.255,72.255,72.255,1000000.0
2009-01-26 06:02:00,72.265,72.265,72.255,72.255,9000000.0
2009-01-26 06:03:00,72.245,72.265,72.235,72.26,18000000.0
2009-01-26 06:04:00,72.265,72.265,72.255,72.255,12000000.0
2009-01-26 06:05:00,72.235,72.235,72.205,72.21,16400000.0
2009-01-26 06:06:00,72.2,72.215,72.2,72.21,7000000.0
2009-01-26 06:07:00,72.215,72.22,72.21,72.215,7600000.0
2009-01-26 06:08:00,72.215,72.23,72.215,72.225,9000000.0
2009-01-26 06:09:00,72.235,72.315,72.235,72.315,12000000.0
2009-01-26 06:10:00,72.31,72.315,72.31,72.315,7000000.0
2009-01-26 06:11:00,72.335,72.395,72.335,72.345,35000000.0
2009-01-26 06:12:00,72.33,72.37,72.33,72.35,25000000.0
2009-01-26 06:13:00,72.36,72.375,72.36,72.375,8000000.0
2009-01-26 06:14:00,72.375,72.375,72.365,72.365,13000000.0
2009-01-26 06:15:00,72.36,72.37,72.36,72.36,4000000.0
2009-01-26 06:16:00,72.36,72.36,72.315,72.36,10000000.0
2009-01-26 06:17:00,72.325,72.36,72.325,72.355,25000000.0
2009-01-26 06:18:00,72.35,72.37,72.35,72.37,8000000.0
2009-01-26 06:19:00,72.365,72.365,72.35,72.35,8000000.0
2009-01-26 06:20:00,72.335,72.335,72.29,72.29,15200000.0
2009-01-26 06:21:00,72.295,72.31,72.275,72.285,27600000.0
2009-01-26 06:22:00,72.285,72.305,72.28,72.305,27000000.0
2009-01-26 06:23:00,72.305,72.31,72.29,72.29,7000000.0
2009-01-26 06:24:00,72.295,72.335,72.27,72.27,42000000.0
2009-01-26 06:25:00,72.275,72.28,72.26,72.275,33400000.0
2009-01-26 06:26:00,72.27,72.275,72.24,72.24,13600000.0
2009-01-26 06:27:00,72.245,72.245,72.245,72.245,5000000.0
2009-01-26 06:28:00,72.255,72.26,72.235,72.255,16000000.0
2009-01-26 06:29:00,72.24,72.24,72.22,72.235,11600000.0
2009-01-26 06:30:00,72.235,72.265,72.235,72.265,8000000.0
2009-01-26 06:31:00,72.265,72.265,72.235,72.235,22000000.0
2009-01-26 06:32:00,72.225,72.245,72.22,72.245,12000000.0
2009-01-26 06:33:00,72.25,72.255,72.24,72.255,14000000.0
2009-01-26 06:34:00,72.26,72.26,72.23,72.23,11000000.0
2009-01-26 06:35:00,72.23,72.235,72.195,72.235,11000000.0
2009-01-26 06:36:00,72.24,72.27,72.24,72.27,5000000.0
2009-01-26 06:37:00,72.265,72.27,72.265,72.27,2000000.0
2009-01-26 06:38:00,72.265,72.265,72.25,72.26,8000000.0
2009-01-26 06:39:00,72.255,72.255,72.21,72.21,7000000.0
2009-01-26 06:40:00,72.225,72.225,72.225,72.225,1000000.0
2009-01-26 06:41:00,72.225,72.225,72.225,72.225,1000000.0
2009-01-26 06:42:00,72.215,72.23,72.215,72.23,6000000.0
2009-01-26 06:43:00,72.23,72.23,72.225,72.225,4000000.0
2009-01-26 06:44:00,72.225,72.235,72.225,72.23,12000000.0
2009-01-26 06:45:00,72.23,72.23,72.23,72.23,1000000.0
2009-01-26 06:46:00,72.23,72.255,72.21,72.255,25000000.0
2009-01-26 06:47:00,72.255,72.285,72.23,72.245,28000000.0
2009-01-26 06:48:00,72.25,72.255,72.205,72.225,31200000.0
2009-01-26 06:49:00,72.29,72.31,72.29,72.31,7000000.0
2009-01-26 06:50:00,72.305,72.365,72.305,72.365,23000000.0
2009-01-26 06:51:00,72.37,72.4,72.355,72.355,22000000.0
2009-01-26 06:52:00,72.38,72.385,72.38,72.385,5000000.0
2009-01-26 06:53:00,72.385,72.385,72.295,72.295,30400000.0
2009-01-26 06:54:00,72.295,72.34,72.295,72.335,78600000.0
2009-01-26 06:55:00,72.33,72.33,72.3,72.32,31200000.0
2009-01-26 06:56:00,72.32,72.335,72.285,72.335,92200000.0
2009-01-26 06:57:00,72.345,72.345,72.235,72.27,65000000.0
2009-01-26 06:58:00,72.27,72.305,72.265,72.305,15000000.0
2009-01-26 06:59:00,72.3,72.31,72.265,72.27,30000000.0
2009-01-26 07:00:00,72.26,72.31,72.235,72.26,83200000.0
2009-01-26 07:01:00,72.255,72.28,72.255,72.275,10000000.0
2009-01-26 07:02:00,72.275,72.275,72.275,72.275,1000000.0
2009-01-26 07:03:00,72.27,72.27,72.265,72.265,3000000.0
2009-01-26 07:04:00,72.26,72.265,72.255,72.265,10000000.0
2009-01-26 07:05:00,72.265,72.285,72.265,72.285,6000000.0
2009-01-26 07:06:00,72.28,72.285,72.28,72.285,18000000.0
2009-01-26 07:07:00,72.29,72.305,72.29,72.305,43000000.0
2009-01-26 07:08:00,72.305,72.355,72.295,72.295,25000000.0
2009-01-26 07:09:00,72.31,72.31,72.285,72.305,14000000.0
2009-01-26 07:10:00,72.31,72.365,72.3,72.36,32400000.0
2009-01-26 07:11:00,72.36,72.375,72.35,72.36,13000000.0
2009-01-26 07:12:00,72.35,72.4,72.345,72.4,21000000.0
2009-01-26 07:13:00,72.42,72.42,72.395,72.395,39800000.0
2009-01-26 07:14:00,72.39,72.405,72.39,72.4,65200000.0
2009-01-26 07:15:00,72.4,72.405,72.4,72.405,19200000.0
2009-01-26 07:16:00,72.405,72.415,72.4,72.4,67200000.0
2009-01-26 07:17:00,72.4,72.415,72.39,72.39,76000000.0
2009-01-26 07:18:00,72.4,72.4,72.345,72.355,71200000.0
2009-01-26 07:19:00,72.34,72.34,72.33,72.335,28800000.0
2009-01-26 07:20:00,72.335,72.34,72.335,72.34,19200000.0
2009-01-26 07:21:00,72.34,72.34,72.315,72.315,53600000.0
2009-01-26 07:22:00,72.32,72.325,72.285,72.285,114400000.0
2009-01-26 07:23:00,72.285,72.345,72.28,72.285,110200000.0
2009-01-26 07:24:00,72.295,72.35,72.295,72.345,64600000.0
2009-01-26 07:25:00,72.34,72.41,72.33,72.41,121000000.0
2009-01-26 07:26:00,72.415,72.475,72.395,72.415,188000000.0
2009-01-26 07:27:00,72.42,72.42,72.375,72.375,189000000.0
2009-01-26 07:28:00,72.375,72.385,72.335,72.36,125800000.0
2009-01-26 07:29:00,72.36,72.36,72.315,72.34,81000000.0
2009-01-26 07:30:00,72.325,72.36,72.315,72.345,110000000.0
2009-01-26 07:31:00,72.345,72.36,72.345,72.35,74800000.0
2009-01-26 07:32:00,72.335,72.36,72.335,72.345,123800000.0
2009-01-26 07:33:00,72.345,72.35,72.335,72.335,37200000.0
2009-01-26 07:34:00,72.34,72.34,72.335,72.335,49200000.0
2009-01-26 07:35:00,72.335,72.35,72.31,72.31,122600000.0
2009-01-26 07:36:00,72.32,72.34,72.315,72.325,96400000.0
2009-01-26 07:37:00,72.325,72.34,72.315,72.34,128800000.0
2009-01-26 07:38:00,72.34,72.34,72.21,72.21,263400000.0
2009-01-26 07:39:00,72.205,72.22,72.17,72.175,230600000.0
2009-01-26 07:40:00,72.18,72.265,72.175,72.215,99800000.0
2009-01-26 07:41:00,72.22,72.245,72.22,72.245,33000000.0
2009-01-26 07:42:00,72.245,72.245,72.215,72.215,55200000.0
2009-01-26 07:43:00,72.215,72.22,72.21,72.21,30400000.0
2009-01-26 07:44:00,72.21,72.21,72.145,72.145,197800000.0
2009-01-26 07:45:00,72.145,72.17,72.11,72.13,221200000.0
2009-01-26 07:46:00,72.13,72.13,72.045,72.085,198000000.0
2009-01-26 07:47:00,72.075,72.075,72.06,72.065,135200000.0
2009-01-26 07:48:00,72.08,72.12,72.075,72.095,147000000.0
2009-01-26 07:49:00,72.095,72.11,72.055,72.075,125600000.0
2009-01-26 07:50:00,72.075,72.09,72.055,72.09,85000000.0
2009-01-26 07:51:00,72.085,72.085,71.99,71.995,116000000.0
2009-01-26 07:52:00,71.995,72.02,71.995,72.02,42600000.0
2009-01-26 07:53:00,72.02,72.025,71.98,71.985,135800000.0
2009-01-26 07:54:00,71.985,71.985,71.955,71.96,237600000.0
2009-01-26 07:55:00,71.965,72.0,71.965,72.0,84600000.0
2009-01-26 07:56:00,71.995,72.06,71.995,72.06,176600000.0
2009-01-26 07:57:00,72.06,72.13,72.045,72.11,127800000.0
2009-01-26 07:58:00,72.115,72.12,72.03,72.05,55400000.0
2009-01-26 07:59:00,72.04,72.04,72.01,72.025,66200000.0
2009-01-26 08:00:00,72.015,72.075,72.01,72.065,132400000.0
2009-01-26 08:01:00,72.065,72.075,72.055,72.065,71400000.0
2009-01-26 08:02:00,72.065,72.065,72.0,72.0,81600000.0
2009-01-26 08:03:00,72.0,72.045,71.985,72.02,47400000.0
2009-01-26 08:04:00,72.025,72.025,72.01,72.02,27800000.0
2009-01-26 08:05:00,72.02,72.02,72.015,72.015,18600000.0
2009-01-26 08:06:00,72.015,72.015,71.945,71.95,128400000.0
2009-01-26 08:07:00,71.96,71.96,71.925,71.93,50200000.0
2009-01-26 08:08:00,71.93,71.93,71.86,71.88,87200000.0
2009-01-26 08:09:00,71.875,71.88,71.835,71.88,198000000.0
2009-01-26 08:10:00,71.88,71.955,71.855,71.87,213600000.0
2009-01-26 08:11:00,71.865,71.905,71.845,71.885,142600000.0
2009-01-26 08:12:00,71.89,71.93,71.89,71.915,71600000.0
2009-01-26 08:13:00,71.91,71.955,71.885,71.955,106800000.0
2009-01-26 08:14:00,71.95,71.95,71.91,71.92,185000001.0
2009-01-26 08:15:00,71.925,71.965,71.92,71.965,214400000.0
2009-01-26 08:16:00,71.955,71.97,71.945,71.96,145400000.0
2009-01-26 08:17:00,71.955,71.955,71.955,71.955,30800000.0
2009-01-26 08:18:00,71.97,71.97,71.945,71.95,47000000.0
2009-01-26 08:19:00,71.945,71.96,71.935,71.94,46600000.0
2009-01-26 08:20:00,71.935,71.94,71.925,71.93,40400000.0
2009-01-26 08:21:00,71.92,71.92,71.92,71.92,4800000.0
2009-01-26 08:22:00,71.92,71.92,71.89,71.89,56200000.0
2009-01-26 08:23:00,71.885,71.885,71.865,71.875,94800000.0
2009-01-26 08:24:00,71.875,71.875,71.855,71.855,108800000.0
2009-01-26 08:25:00,71.86,71.89,71.855,71.88,110000000.0
2009-01-26 08:26:00,71.88,71.885,71.87,71.87,80800000.0
2009-01-26 08:27:00,71.87,71.88,71.86,71.88,47400000.0
2009-01-26 08:28:00,71.88,71.9,71.875,71.885,108400000.0
2009-01-26 08:29:00,71.885,71.895,71.885,71.89,75200000.0
2009-01-26 08:30:00,71.9,71.905,71.885,71.905,66800000.0
2009-01-26 08:31:00,71.905,71.91,71.9,71.905,50200000.0
2009-01-26 08:32:00,71.91,71.91,71.895,71.905,51600000.0
2009-01-26 08:33:00,71.9,71.92,71.795,71.92,130200000.0
2009-01-26 08:34:00,71.88,71.89,71.875,71.89,50400000.0
2009-01-26 08:35:00,71.88,71.885,71.83,71.835,33600000.0
2009-01-26 08:36:00,71.87,71.905,71.855,71.855,75000000.0
2009-01-26 08:37:00,71.87,71.87,71.855,71.855,45000000.0
2009-01-26 08:38:00,71.86,71.865,71.85,71.865,31200000.0
2009-01-26 08:39:00,71.855,71.88,71.845,71.88,60400000.0
2009-01-26 08:40:00,71.885,71.915,71.875,71.895,48000000.0
2009-01-26 08:41:00,71.895,71.92,71.885,71.895,45200000.0
2009-01-26 08:42:00,71.895,71.92,71.875,71.9,58200000.0
2009-01-26 08:43:00,71.895,71.92,71.895,71.92,74600000.0
2009-01-26 08:44:00,71.92,71.945,71.915,71.925,94800000.0
2009-01-26 08:45:00,71.92,71.92,71.895,71.905,73800000.0
2009-01-26 08:46:00,71.905,71.91,71.88,71.88,116000000.0
2009-01-26 08:47:00,71.875,71.875,71.865,71.87,84400000.0
2009-01-26 08:48:00,71.86,71.895,71.86,71.89,49800000.0
2009-01-26 08:49:00,71.89,71.89,71.88,71.88,31600000.0
2009-01-26 08:50:00,71.89,71.89,71.845,71.845,40200000.0
2009-01-26 08:51:00,71.84,71.84,71.805,71.805,12000000.0
2009-01-26 08:52:00,71.81,71.815,71.795,71.81,24000000.0
2009-01-26 08:53:00,71.805,71.9,71.805,71.885,127200000.0
2009-01-26 08:54:00,71.885,71.89,71.82,71.855,47400000.0
2009-01-26 08:55:00,71.855,71.86,71.815,71.835,122800000.0
2009-01-26 08:56:00,71.835,71.845,71.77,71.78,195600000.0
2009-01-26 08:57:00,71.78,71.79,71.775,71.78,48000000.0
2009-01-26 08:58:00,71.775,71.775,71.755,71.77,69600000.0
2009-01-26 08:59:00,71.78,71.785,71.78,71.785,11400000.0
2009-01-26 09:00:00,71.79,71.825,71.785,71.82,27400000.0
2009-01-26 09:01:00,71.83,71.88,71.795,71.88,102800000.0
2009-01-26 09:02:00,71.875,71.875,71.795,71.82,51800000.0
2009-01-26 09:03:00,71.825,71.845,71.8,71.82,63800000.0
2009-01-26 09:04:00,71.815,71.82,71.815,71.82,20000000.0
2009-01-26 09:05:00,71.835,71.845,71.82,71.825,71600000.0
2009-01-26 09:06:00,71.825,71.83,71.805,71.82,89400000.0
2009-01-26 09:07:00,71.82,71.835,71.82,71.825,39600000.0
2009-01-26 09:08:00,71.825,71.825,71.81,71.81,16800000.0
2009-01-26 09:09:00,71.805,71.81,71.78,71.79,59200000.0
2009-01-26 09:10:00,71.785,71.79,71.745,71.745,143200000.0
2009-01-26 09:11:00,71.75,71.765,71.7,71.7,128200000.0
2009-01-26 09:12:00,71.705,71.73,71.695,71.7,117600000.0
2009-01-26 09:13:00,71.7,71.81,71.7,71.81,94200000.0
2009-01-26 09:14:00,71.81,71.855,71.81,71.815,160400000.0
2009-01-26 09:15:00,71.815,71.815,71.735,71.735,178200000.0
2009-01-26 09:16:00,71.735,71.765,71.64,71.65,204200000.0
2009-01-26 09:17:00,71.65,71.65,71.605,71.64,155800000.0
2009-01-26 09:18:00,71.64,71.655,71.605,71.62,117200000.0
2009-01-26 09:19:00,71.62,71.695,71.61,71.69,156600000.0
2009-01-26 09:20:00,71.685,71.69,71.665,71.685,60800000.0
2009-01-26 09:21:00,71.685,71.705,71.67,71.695,310000000.0
2009-01-26 09:22:00,71.695,71.695,71.675,71.68,351400000.0
2009-01-26 09:23:00,71.675,71.685,71.6,71.605,227000000.0
2009-01-26 09:24:00,71.61,71.67,71.61,71.64,141200000.0
2009-01-26 09:25:00,71.64,71.695,71.64,71.695,171600000.0
2009-01-26 09:26:00,71.695,71.715,71.695,71.705,99400000.0
2009-01-26 09:27:00,71.705,71.705,71.605,71.615,227800000.0
2009-01-26 09:28:00,71.615,71.71,71.605,71.68,260600000.0
2009-01-26 09:29:00,71.68,71.7,71.665,71.665,174000000.0
2009-01-26 09:30:00,71.665,71.665,71.615,71.64,108800000.0
2009-01-26 09:31:00,71.64,71.65,71.625,71.635,65600000.0
2009-01-26 09:32:00,71.63,71.66,71.595,71.595,84800000.0
2009-01-26 09:33:00,71.615,71.645,71.615,71.63,130000000.0
2009-01-26 09:34:00,71.625,71.645,71.625,71.64,38600000.0
2009-01-26 09:35:00,71.64,71.66,71.635,71.645,42200000.0
2009-01-26 09:36:00,71.655,71.695,71.655,71.695,49400000.0
2009-01-26 09:37:00,71.695,71.73,71.675,71.725,472400000.0
2009-01-26 09:38:00,71.725,71.735,71.725,71.735,137600000.0
2009-01-26 09:39:00,71.735,71.81,71.735,71.775,435600001.0
2009-01-26 09:40:00,71.78,71.79,71.765,71.765,161599999.0
2009-01-26 09:41:00,71.77,71.82,71.77,71.815,230800000.0
2009-01-26 09:42:00,71.815,71.885,71.815,71.815,317400000.0
2009-01-26 09:43:00,71.825,71.86,71.79,71.845,190600000.0
2009-01-26 09:44:00,71.85,71.85,71.795,71.815,305400001.0
2009-01-26 09:45:00,71.815,71.82,71.7,71.705,576800000.0
2009-01-26 09:46:00,71.7,71.715,71.685,71.7,225600000.0
2009-01-26 09:47:00,71.695,71.7,71.655,71.67,257400000.0
2009-01-26 09:48:00,71.67,71.69,71.67,71.675,100000000.0
2009-01-26 09:49:00,71.67,71.68,71.625,71.625,231200000.0
2009-01-26 09:50:00,71.62,71.635,71.6,71.615,70600000.0
2009-01-26 09:51:00,71.615,71.64,71.585,71.605,135600000.0
2009-01-26 09:52:00,71.605,71.64,71.59,71.61,208800000.0
2009-01-26 09:53:00,71.61,71.65,71.6,71.645,92600000.0
2009-01-26 09:54:00,71.64,71.7,71.63,71.69,128400000.0
2009-01-26 09:55:00,71.685,71.695,71.685,71.695,14800000.0
2009-01-26 09:56:00,71.69,71.705,71.62,71.63,224600000.0
2009-01-26 09:57:00,71.63,71.635,71.605,71.63,72600000.0
2009-01-26 09:58:00,71.63,71.64,71.625,71.64,56000000.0
2009-01-26 09:59:00,71.64,71.655,71.62,71.63,144600000.0
2009-01-26 10:00:00,71.625,71.685,71.62,71.675,166400000.0
2009-01-26 10:01:00,71.68,71.7,71.68,71.695,49400000.0
2009-01-26 10:02:00,71.69,71.715,71.68,71.68,143400000.0
2009-01-26 10:03:00,71.685,71.81,71.675,71.805,241000000.0
2009-01-26 10:04:00,71.805,71.805,71.76,71.775,86400000.0
2009-01-26 10:05:00,71.79,71.83,71.79,71.825,54200000.0
2009-01-26 10:06:00,71.83,71.985,71.83,71.985,135800000.0
2009-01-26 10:07:00,71.985,72.1,71.98,72.1,129800000.0
2009-01-26 10:08:00,72.1,72.16,72.1,72.14,99400000.0
2009-01-26 10:09:00,72.14,72.15,72.115,72.145,129200000.0
2009-01-26 10:10:00,72.145,72.17,72.065,72.14,114000000.0
2009-01-26 10:11:00,72.14,72.24,72.13,72.185,125600000.0
2009-01-26 10:12:00,72.2,72.22,72.18,72.19,77400000.0
2009-01-26 10:13:00,72.175,72.205,72.15,72.18,206600000.0
2009-01-26 10:14:00,72.185,72.255,72.175,72.255,241800000.0
2009-01-26 10:15:00,72.255,72.295,72.23,72.285,139400000.0
2009-01-26 10:16:00,72.28,72.305,72.27,72.285,72000000.0
2009-01-26 10:17:00,72.295,72.295,72.24,72.25,227200000.0
2009-01-26 10:18:00,72.255,72.28,72.23,72.28,196000000.0
2009-01-26 10:19:00,72.285,72.29,72.23,72.245,203600000.0
2009-01-26 10:20:00,72.24,72.255,72.205,72.235,230000000.0
2009-01-26 10:21:00,72.23,72.285,72.22,72.275,115000000.0
2009-01-26 10:22:00,72.28,72.405,72.275,72.37,191400000.0
2009-01-26 10:23:00,72.37,72.41,72.265,72.33,88000000.0
2009-01-26 10:24:00,72.33,72.36,72.325,72.36,49800000.0
2009-01-26 10:25:00,72.37,72.37,72.26,72.33,129800000.0
2009-01-26 10:26:00,72.34,72.355,72.205,72.215,165600000.0
2009-01-26 10:27:00,72.205,72.28,72.205,72.255,169200000.0
2009-01-26 10:28:00,72.255,72.305,72.21,72.295,142600000.0
2009-01-26 10:29:00,72.305,72.32,72.275,72.305,64600000.0
2009-01-26 10:30:00,72.3,72.38,72.295,72.305,123000000.0
2009-01-26 10:31:00,72.31,72.315,72.285,72.29,101600000.0
2009-01-26 10:32:00,72.285,72.295,72.26,72.26,184800000.0
2009-01-26 10:33:00,72.265,72.32,72.24,72.305,119800000.0
2009-01-26 10:34:00,72.3,72.31,72.29,72.3,50000000.0
2009-01-26 10:35:00,72.305,72.325,72.3,72.31,24800000.0
2009-01-26 10:36:00,72.315,72.32,72.295,72.295,22000000.0
2009-01-26 10:37:00,72.29,72.315,72.275,72.315,44400000.0
2009-01-26 10:38:00,72.305,72.32,72.25,72.29,66000000.0
2009-01-26 10:39:00,72.295,72.395,72.295,72.34,123200000.0
2009-01-26 10:40:00,72.34,72.38,72.29,72.37,213000000.0
2009-01-26 10:41:00,72.385,72.43,72.34,72.39,179200000.0
2009-01-26 10:42:00,72.385,72.465,72.385,72.465,114600000.0
2009-01-26 10:43:00,72.46,72.53,72.45,72.49,176800000.0
2009-01-26 10:44:00,72.495,72.535,72.485,72.52,66000000.0
2009-01-26 10:45:00,72.515,72.615,72.515,72.605,317800000.0
2009-01-26 10:46:00,72.605,72.64,72.57,72.635,84400000.0
2009-01-26 10:47:00,72.64,72.72,72.64,72.66,217400000.0
2009-01-26 10:48:00,72.68,72.685,72.595,72.595,96200000.0
2009-01-26 10:49:00,72.59,72.62,72.54,72.61,241000000.0
2009-01-26 10:50:00,72.615,72.69,72.615,72.68,71400000.0
2009-01-26 10:51:00,72.675,72.675,72.645,72.66,107200000.0
2009-01-26 10:52:00,72.665,72.735,72.645,72.705,119600000.0
2009-01-26 10:53:00,72.7,72.74,72.695,72.73,28200000.0
2009-01-26 10:54:00,72.725,72.725,72.66,72.665,34000000.0
2009-01-26 10:55:00,72.66,72.66,72.58,72.58,101400000.0
2009-01-26 10:56:00,72.58,72.585,72.56,72.585,44200000.0
2009-01-26 10:57:00,72.59,72.61,72.59,72.595,33000000.0
2009-01-26 10:58:00,72.59,72.595,72.56,72.565,46000000.0
2009-01-26 10:59:00,72.565,72.635,72.54,72.595,51000000.0
2009-01-26 11:00:00,72.59,72.61,72.58,72.61,27200000.0
2009-01-26 11:01:00,72.595,72.625,72.585,72.61,35000000.0
2009-01-26 11:02:00,72.6,72.615,72.575,72.59,79200000.0
2009-01-26 11:03:00,72.59,72.615,72.58,72.605,26600000.0
2009-01-26 11:04:00,72.6,72.6,72.57,72.595,50600000.0
2009-01-26 11:05:00,72.59,72.59,72.565,72.565,38800000.0
2009-01-26 11:06:00,72.56,72.58,72.56,72.565,24000000.0
2009-01-26 11:07:00,72.56,72.575,72.555,72.565,51600000.0
2009-01-26 11:08:00,72.57,72.57,72.525,72.56,58400000.0
2009-01-26 11:09:00,72.565,72.66,72.545,72.655,52200000.0
2009-01-26 11:10:00,72.65,72.655,72.58,72.655,77200000.0
2009-01-26 11:11:00,72.655,72.67,72.64,72.65,151400000.0
2009-01-26 11:12:00,72.65,72.67,72.63,72.665,63200000.0
2009-01-26 11:13:00,72.665,72.685,72.66,72.68,68200000.0
2009-01-26 11:14:00,72.685,72.7,72.665,72.7,166400000.0
2009-01-26 11:15:00,72.695,72.79,72.695,72.77,149000000.0
2009-01-26 11:16:00,72.765,72.795,72.76,72.765,123000000.0
2009-01-26 11:17:00,72.77,72.86,72.765,72.835,185000000.0
2009-01-26 11:18:00,72.84,72.86,72.81,72.855,138000000.0
2009-01-26 11:19:00,72.85,72.975,72.805,72.94,198600000.0
2009-01-26 11:20:00,72.935,72.95,72.865,72.9,202600000.0
2009-01-26 11:21:00,72.895,72.9,72.87,72.885,149800000.0
2009-01-26 11:22:00,72.885,72.91,72.86,72.89,101000000.0
2009-01-26 11:23:00,72.89,72.91,72.865,72.895,81000000.0
2009-01-26 11:24:00,72.9,72.9,72.845,72.845,20600000.0
2009-01-26 11:25:00,72.845,72.865,72.83,72.835,36800000.0
2009-01-26 11:26:00,72.83,72.84,72.81,72.82,51200000.0
2009-01-26 11:27:00,72.82,72.845,72.805,72.845,71200000.0
2009-01-26 11:28:00,72.84,72.845,72.81,72.81,43400000.0
2009-01-26 11:29:00,72.805,72.815,72.74,72.74,56000000.0
2009-01-26 11:30:00,72.745,72.785,72.74,72.78,16000000.0
2009-01-26 11:31:00,72.8,72.82,72.785,72.82,35400000.0
2009-01-26 11:32:00,72.82,72.835,72.81,72.825,39600000.0
2009-01-26 11:33:00,72.82,72.825,72.805,72.815,35000000.0
2009-01-26 11:34:00,72.805,72.805,72.74,72.8,77400000.0
2009-01-26 11:35:00,72.8,72.81,72.775,72.775,49400000.0
2009-01-26 11:36:00,72.77,72.785,72.76,72.76,47000000.0
2009-01-26 11:37:00,72.77,72.795,72.76,72.765,25800000.0
2009-01-26 11:38:00,72.765,72.765,72.765,72.765,4000000.0
2009-01-26 11:39:00,72.76,72.78,72.76,72.765,28000000.0
2009-01-26 11:40:00,72.76,72.795,72.76,72.78,39200000.0
2009-01-26 11:41:00,72.77,72.795,72.76,72.765,42200000.0
2009-01-26 11:42:00,72.77,72.79,72.76,72.77,51400000.0
2009-01-26 11:43:00,72.775,72.79,72.775,72.775,29000000.0
2009-01-26 11:44:00,72.77,72.775,72.755,72.76,53600000.0
2009-01-26 11:45:00,72.755,72.755,72.74,72.74,33400000.0
2009-01-26 11:46:00,72.735,72.74,72.715,72.725,100400000.0
2009-01-26 11:47:00,72.725,72.76,72.725,72.745,26200000.0
2009-01-26 11:48:00,72.74,72.75,72.685,72.745,164800000.0
2009-01-26 11:49:00,72.75,72.8,72.735,72.775,131800000.0
2009-01-26 11:50:00,72.78,72.8,72.77,72.77,31000000.0
2009-01-26 11:51:00,72.755,72.77,72.715,72.73,33000000.0
2009-01-26 11:52:00,72.735,72.775,72.735,72.77,16000000.0
2009-01-26 11:53:00,72.765,72.775,72.75,72.765,41600000.0
2009-01-26 11:54:00,72.76,72.795,72.745,72.765,61200000.0
2009-01-26 11:55:00,72.765,72.765,72.73,72.745,35000000.0
2009-01-26 11:56:00,72.735,72.745,72.705,72.72,35800000.0
2009-01-26 11:57:00,72.715,72.735,72.705,72.735,34400000.0
2009-01-26 11:58:00,72.735,72.735,72.645,72.655,35400000.0
2009-01-26 11:59:00,72.645,72.7,72.645,72.695,58400000.0
2009-01-26 12:00:00,72.7,72.705,72.69,72.695,9000000.0
2009-01-26 12:01:00,72.69,72.72,72.68,72.71,58200000.0
2009-01-26 12:02:00,72.715,72.715,72.635,72.655,72000000.0
2009-01-26 12:03:00,72.65,72.655,72.59,72.6,105000000.0
2009-01-26 12:04:00,72.595,72.65,72.585,72.65,184000000.0
2009-01-26 12:05:00,72.665,72.675,72.65,72.66,79400000.0
2009-01-26 12:06:00,72.665,72.71,72.655,72.705,77200000.0
2009-01-26 12:07:00,72.7,72.735,72.68,72.68,122200000.0
2009-01-26 12:08:00,72.685,72.7,72.68,72.69,67400000.0
2009-01-26 12:09:00,72.695,72.695,72.625,72.65,86200000.0
2009-01-26 12:10:00,72.655,72.67,72.635,72.665,68400000.0
2009-01-26 12:11:00,72.67,72.7,72.66,72.695,97400000.0
2009-01-26 12:12:00,72.695,72.705,72.66,72.665,36600000.0
2009-01-26 12:13:00,72.665,72.675,72.645,72.665,87000000.0
2009-01-26 12:14:00,72.665,72.69,72.66,72.69,48800000.0
2009-01-26 12:15:00,72.695,72.79,72.69,72.79,62400000.0
2009-01-26 12:16:00,72.805,72.805,72.785,72.805,53400000.0
2009-01-26 12:17:00,72.81,72.81,72.785,72.81,16600000.0
2009-01-26 12:18:00,72.805,72.815,72.79,72.805,26600000.0
2009-01-26 12:19:00,72.8,72.865,72.8,72.845,68200000.0
2009-01-26 12:20:00,72.84,72.945,72.84,72.89,84000000.0
2009-01-26 12:21:00,72.89,72.95,72.885,72.945,74200000.0
2009-01-26 12:22:00,72.94,72.985,72.925,72.94,75400000.0
2009-01-26 12:23:00,72.945,72.955,72.9,72.905,65200000.0
2009-01-26 12:24:00,72.905,72.93,72.88,72.88,68800000.0
2009-01-26 12:25:00,72.875,72.92,72.875,72.905,68800000.0
2009-01-26 12:26:00,72.91,72.955,72.9,72.95,103600000.0
2009-01-26 12:27:00,72.955,72.955,72.895,72.935,78400000.0
2009-01-26 12:28:00,72.95,73.015,72.94,72.94,183800000.0
2009-01-26 12:29:00,72.965,73.03,72.96,73.01,91400000.0
2009-01-26 12:30:00,73.01,73.095,73.01,73.095,189600000.0
2009-01-26 12:31:00,73.095,73.12,73.06,73.115,148600000.0
2009-01-26 12:32:00,73.115,73.14,73.085,73.115,92800000.0
2009-01-26 12:33:00,73.115,73.195,73.115,73.135,87000000.0
2009-01-26 12:34:00,73.135,73.165,73.12,73.135,94000000.0
2009-01-26 12:35:00,73.135,73.24,73.13,73.24,86200000.0
2009-01-26 12:36:00,73.25,73.41,73.25,73.335,125400000.0
2009-01-26 12:37:00,73.335,73.41,73.32,73.355,84800000.0
2009-01-26 12:38:00,73.355,73.36,73.29,73.325,47400000.0
2009-01-26 12:39:00,73.325,73.35,73.27,73.27,64400000.0
2009-01-26 12:40:00,73.265,73.28,73.205,73.205,75800000.0
2009-01-26 12:41:00,73.2,73.215,73.17,73.18,53400000.0
2009-01-26 12:42:00,73.185,73.195,73.135,73.15,45600000.0
2009-01-26 12:43:00,73.15,73.16,73.07,73.07,55000000.0
2009-01-26 12:44:00,73.07,73.09,73.06,73.09,54600000.0
2009-01-26 12:45:00,73.085,73.105,73.07,73.085,50000000.0
2009-01-26 12:46:00,73.095,73.17,73.095,73.17,69000000.0
2009-01-26 12:47:00,73.185,73.195,73.17,73.175,61000000.0
2009-01-26 12:48:00,73.18,73.2,73.175,73.18,60800000.0
2009-01-26 12:49:00,73.175,73.2,73.175,73.195,35000000.0
2009-01-26 12:50:00,73.195,73.215,73.18,73.21,49000000.0
2009-01-26 12:51:00,73.205,73.235,73.2,73.235,51600000.0
2009-01-26 12:52:00,73.235,73.285,73.22,73.22,71600000.0
2009-01-26 12:53:00,73.22,73.24,73.205,73.24,40000000.0
2009-01-26 12:54:00,73.25,73.285,73.235,73.25,51600000.0
2009-01-26 12:55:00,73.265,73.31,73.255,73.26,81000000.0
2009-01-26 12:56:00,73.255,73.32,73.255,73.32,67400000.0
2009-01-26 12:57:00,73.315,73.32,73.295,73.295,46200000.0
2009-01-26 12:58:00,73.295,73.315,73.275,73.315,60400000.0
2009-01-26 12:59:00,73.315,73.375,73.315,73.36,55000000.0
2009-01-26 13:00:00,73.37,73.385,73.335,73.38,63000000.0
2009-01-26 13:01:00,73.38,73.43,73.35,73.43,77200000.0
2009-01-26 13:02:00,73.425,73.44,73.38,73.385,95600000.0
2009-01-26 13:03:00,73.41,73.44,73.4,73.4,79200000.0
2009-01-26 13:04:00,73.4,73.4,73.33,73.335,62200000.0
2009-01-26 13:05:00,73.34,73.34,73.275,73.275,92600000.0
2009-01-26 13:06:00,73.275,73.29,73.235,73.26,53800000.0
2009-01-26 13:07:00,73.245,73.265,73.195,73.195,131400000.0
2009-01-26 13:08:00,73.195,73.23,73.115,73.13,150800000.0
2009-01-26 13:09:00,73.13,73.19,73.125,73.18,76200000.0
2009-01-26 13:10:00,73.18,73.18,73.12,73.12,49000000.0
2009-01-26 13:11:00,73.125,73.175,73.1,73.11,68600000.0
2009-01-26 13:12:00,73.115,73.12,73.075,73.075,26800000.0
2009-01-26 13:13:00,73.075,73.08,73.035,73.05,38800000.0
2009-01-26 13:14:00,73.05,73.065,72.99,73.0,37600000.0
2009-01-26 13:15:00,72.99,73.0,72.94,72.975,65800000.0
2009-01-26 13:16:00,72.985,73.04,72.985,73.02,123600000.0
2009-01-26 13:17:00,73.02,73.035,72.965,73.03,39000000.0
2009-01-26 13:18:00,73.025,73.075,73.025,73.065,43600000.0
2009-01-26 13:19:00,73.06,73.075,73.055,73.055,40000000.0
2009-01-26 13:20:00,73.06,73.08,73.055,73.075,26800000.0
2009-01-26 13:21:00,73.08,73.115,73.08,73.11,47200000.0
2009-01-26 13:22:00,73.11,73.12,73.08,73.085,47000000.0
2009-01-26 13:23:00,73.095,73.095,73.075,73.08,22400000.0
2009-01-26 13:24:00,73.085,73.085,73.055,73.06,23400000.0
2009-01-26 13:25:00,73.06,73.065,73.06,73.06,9200000.0
2009-01-26 13:26:00,73.065,73.065,73.035,73.055,23400000.0
2009-01-26 13:27:00,73.045,73.07,73.035,73.055,29000000.0
2009-01-26 13:28:00,73.055,73.075,73.055,73.075,10000000.0
2009-01-26 13:29:00,73.08,73.08,73.05,73.055,24400000.0
2009-01-26 13:30:00,73.055,73.11,73.05,73.105,46000000.0
2009-01-26 13:31:00,73.105,73.16,73.095,73.145,52400000.0
2009-01-26 13:32:00,73.145,73.145,73.12,73.135,66200000.0
2009-01-26 13:33:00,73.13,73.145,73.125,73.145,22400000.0
2009-01-26 13:34:00,73.15,73.15,73.13,73.13,17400000.0
2009-01-26 13:35:00,73.13,73.165,73.115,73.12,50800000.0
2009-01-26 13:36:00,73.12,73.135,73.095,73.095,41000000.0
2009-01-26 13:37:00,73.095,73.115,73.065,73.065,38000000.0
2009-01-26 13:38:00,73.06,73.115,73.06,73.115,12000000.0
2009-01-26 13:39:00,73.11,73.11,73.08,73.09,24600000.0
2009-01-26 13:40:00,73.095,73.095,73.08,73.085,45000000.0
2009-01-26 13:41:00,73.085,73.12,73.08,73.12,30000000.0
2009-01-26 13:42:00,73.115,73.125,73.08,73.08,66600000.0
2009-01-26 13:43:00,73.08,73.095,73.08,73.095,14600000.0
2009-01-26 13:44:00,73.095,73.13,73.095,73.12,75200000.0
2009-01-26 13:45:00,73.12,73.145,73.1,73.14,48600000.0
2009-01-26 13:46:00,73.14,73.14,73.075,73.09,50800000.0
2009-01-26 13:47:00,73.085,73.095,73.08,73.095,30600000.0
2009-01-26 13:48:00,73.09,73.09,73.055,73.09,53800000.0
2009-01-26 13:49:00,73.09,73.095,73.075,73.09,62600000.0
2009-01-26 13:50:00,73.095,73.1,73.08,73.095,80000000.0
2009-01-26 13:51:00,73.105,73.13,73.095,73.11,130600000.0
2009-01-26 13:52:00,73.13,73.13,73.1,73.12,40600000.0
2009-01-26 13:53:00,73.115,73.17,73.105,73.135,81600000.0
2009-01-26 13:54:00,73.135,73.14,73.125,73.13,59800000.0
2009-01-26 13:55:00,73.13,73.135,73.12,73.13,32800000.0
2009-01-26 13:56:00,73.13,73.16,73.12,73.12,39600000.0
2009-01-26 13:57:00,73.135,73.16,73.13,73.14,21600000.0
2009-01-26 13:58:00,73.145,73.17,73.145,73.165,29400000.0
2009-01-26 13:59:00,73.17,73.22,73.17,73.19,38600000.0
2009-01-26 14:00:00,73.195,73.215,73.185,73.185,67400000.0
2009-01-26 14:01:00,73.185,73.225,73.18,73.225,52800000.0
2009-01-26 14:02:00,73.22,73.225,73.17,73.185,35400000.0
2009-01-26 14:03:00,73.19,73.19,73.175,73.185,16000000.0
2009-01-26 14:04:00,73.18,73.18,73.165,73.175,39400000.0
2009-01-26 14:05:00,73.175,73.18,73.145,73.15,20200000.0
2009-01-26 14:06:00,73.145,73.155,73.13,73.15,64400000.0
2009-01-26 14:07:00,73.14,73.165,73.14,73.155,30000000.0
2009-01-26 14:08:00,73.165,73.2,73.15,73.185,57600000.0
2009-01-26 14:09:00,73.19,73.215,73.17,73.185,65400000.0
2009-01-26 14:10:00,73.185,73.195,73.17,73.17,30200000.0
2009-01-26 14:11:00,73.175,73.175,73.155,73.16,15000000.0
2009-01-26 14:12:00,73.155,73.155,73.1,73.14,68600000.0
2009-01-26 14:13:00,73.145,73.165,73.145,73.15,15400000.0
2009-01-26 14:14:00,73.155,73.19,73.14,73.18,31000000.0
2009-01-26 14:15:00,73.185,73.21,73.175,73.18,52200000.0
2009-01-26 14:16:00,73.18,73.21,73.18,73.2,32600000.0
2009-01-26 14:17:00,73.205,73.235,73.15,73.16,135600000.0
2009-01-26 14:18:00,73.15,73.185,73.145,73.155,103800000.0
2009-01-26 14:19:00,73.155,73.175,73.13,73.145,49000000.0
2009-01-26 14:20:00,73.15,73.165,73.115,73.14,89800000.0
2009-01-26 14:21:00,73.14,73.14,73.07,73.08,95600000.0
2009-01-26 14:22:00,73.085,73.095,73.01,73.03,70400000.0
2009-01-26 14:23:00,73.02,73.06,73.0,73.01,93000000.0
2009-01-26 14:24:00,73.005,73.005,72.945,72.97,84200000.0
2009-01-26 14:25:00,72.97,73.035,72.96,73.0,87400000.0
2009-01-26 14:26:00,73.005,73.015,72.965,72.975,52000000.0
2009-01-26 14:27:00,72.985,73.025,72.97,72.985,98400000.0
2009-01-26 14:28:00,72.985,73.0,72.975,72.985,51200000.0
2009-01-26 14:29:00,72.99,72.995,72.975,72.98,49600000.0
2009-01-26 14:30:00,72.98,72.99,72.835,72.835,91600000.0
2009-01-26 14:31:00,72.845,72.89,72.835,72.865,67600000.0
2009-01-26 14:32:00,72.86,72.9,72.86,72.89,37800000.0
2009-01-26 14:33:00,72.89,72.89,72.845,72.85,49200000.0
2009-01-26 14:34:00,72.85,72.85,72.76,72.77,54400000.0
2009-01-26 14:35:00,72.765,72.795,72.76,72.79,44400000.0
2009-01-26 14:36:00,72.79,72.805,72.76,72.775,60200000.0
2009-01-26 14:37:00,72.77,72.84,72.77,72.84,70400000.0
2009-01-26 14:38:00,72.845,72.905,72.84,72.885,68600000.0
2009-01-26 14:39:00,72.89,72.94,72.885,72.92,89600000.0
2009-01-26 14:40:00,72.92,72.945,72.885,72.94,71800000.0
2009-01-26 14:41:00,72.93,72.945,72.89,72.94,72400000.0
2009-01-26 14:42:00,72.935,72.95,72.89,72.93,125400000.0
2009-01-26 14:43:00,72.925,72.945,72.89,72.89,126400000.0
2009-01-26 14:44:00,72.905,72.915,72.88,72.9,89800000.0
2009-01-26 14:45:00,72.9,72.97,72.895,72.95,104600000.0
2009-01-26 14:46:00,72.95,72.965,72.935,72.945,112400000.0
2009-01-26 14:47:00,72.94,72.945,72.92,72.94,28200000.0
2009-01-26 14:48:00,72.95,72.985,72.925,72.97,59200000.0
2009-01-26 14:49:00,72.975,72.975,72.93,72.935,34400000.0
2009-01-26 14:50:00,72.935,72.935,72.915,72.915,29000000.0
2009-01-26 14:51:00,72.925,72.945,72.9,72.945,71800000.0
2009-01-26 14:52:00,72.94,72.94,72.895,72.905,72400000.0
2009-01-26 14:53:00,72.9,72.9,72.875,72.875,16000000.0
2009-01-26 14:54:00,72.875,72.88,72.835,72.835,67200000.0
2009-01-26 14:55:00,72.83,72.855,72.79,72.81,54600000.0
2009-01-26 14:56:00,72.815,72.855,72.815,72.84,88000000.0
2009-01-26 14:57:00,72.835,72.86,72.825,72.835,88600000.0
2009-01-26 14:58:00,72.835,72.93,72.82,72.895,114200000.0
2009-01-26 14:59:00,72.875,72.955,72.86,72.95,94400000.0
2009-01-26 15:00:00,72.945,72.95,72.905,72.91,77600000.0
2009-01-26 15:01:00,72.905,72.93,72.885,72.895,67000000.0
2009-01-26 15:02:00,72.89,72.94,72.89,72.925,41400000.0
2009-01-26 15:03:00,72.925,72.955,72.925,72.955,37000000.0
2009-01-26 15:04:00,72.955,72.97,72.935,72.935,52400000.0
2009-01-26 15:05:00,72.94,72.96,72.915,72.93,85200000.0
2009-01-26 15:06:00,72.925,72.955,72.89,72.935,108600000.0
2009-01-26 15:07:00,72.94,72.945,72.89,72.92,81400000.0
2009-01-26 15:08:00,72.92,72.97,72.92,72.955,77800000.0
2009-01-26 15:09:00,72.95,72.97,72.935,72.935,63800000.0
2009-01-26 15:10:00,72.935,72.995,72.925,72.96,130800000.0
2009-01-26 15:11:00,72.955,72.955,72.9,72.945,232600000.0
2009-01-26 15:12:00,72.945,72.955,72.865,72.905,128600000.0
2009-01-26 15:13:00,72.9,72.91,72.865,72.875,45600000.0
2009-01-26 15:14:00,72.88,72.95,72.875,72.93,65000000.0
2009-01-26 15:15:00,72.94,72.99,72.93,72.96,57800000.0
2009-01-26 15:16:00,72.95,72.97,72.925,72.935,42400000.0
2009-01-26 15:17:00,72.925,72.945,72.905,72.92,25400000.0
2009-01-26 15:18:00,72.915,72.965,72.915,72.96,42800000.0
2009-01-26 15:19:00,72.955,72.955,72.915,72.93,21000000.0
2009-01-26 15:20:00,72.925,72.925,72.825,72.825,64400000.0
2009-01-26 15:21:00,72.82,72.82,72.695,72.71,125800000.0
2009-01-26 15:22:00,72.715,72.735,72.655,72.655,85400000.0
2009-01-26 15:23:00,72.64,72.64,72.49,72.535,114000000.0
2009-01-26 15:24:00,72.53,72.58,72.53,72.54,218200000.0
2009-01-26 15:25:00,72.54,72.6,72.535,72.575,192000000.0
2009-01-26 15:26:00,72.575,72.605,72.56,72.605,164800000.0
2009-01-26 15:27:00,72.595,72.695,72.58,72.675,164200000.0
2009-01-26 15:28:00,72.68,72.75,72.67,72.69,129400000.0
2009-01-26 15:29:00,72.695,72.705,72.63,72.635,181000000.0
2009-01-26 15:30:00,72.63,72.695,72.615,72.625,99200000.0
2009-01-26 15:31:00,72.615,72.68,72.58,72.665,91600000.0
2009-01-26 15:32:00,72.665,72.685,72.63,72.675,82800000.0
2009-01-26 15:33:00,72.675,72.675,72.625,72.66,73000000.0
2009-01-26 15:34:00,72.655,72.735,72.655,72.725,81000000.0
2009-01-26 15:35:00,72.73,72.78,72.7,72.705,68000000.0
2009-01-26 15:36:00,72.69,72.77,72.675,72.745,65600000.0
2009-01-26 15:37:00,72.745,72.795,72.73,72.76,136200000.0
2009-01-26 15:38:00,72.755,72.805,72.74,72.775,162000000.0
2009-01-26 15:39:00,72.79,72.79,72.73,72.76,87800000.0
2009-01-26 15:40:00,72.77,72.815,72.75,72.79,102200000.0
2009-01-26 15:41:00,72.785,72.785,72.715,72.73,185200000.0
2009-01-26 15:42:00,72.735,72.815,72.735,72.81,69000000.0
2009-01-26 15:43:00,72.815,72.85,72.8,72.83,65400000.0
2009-01-26 15:44:00,72.835,72.86,72.8,72.835,133200000.0
2009-01-26 15:45:00,72.835,72.875,72.83,72.875,48600000.0
2009-01-26 15:46:00,72.865,72.905,72.795,72.81,103800000.0
2009-01-26 15:47:00,72.83,72.86,72.82,72.86,39400000.0
2009-01-26 15:48:00,72.86,72.875,72.83,72.875,83200000.0
2009-01-26 15:49:00,72.875,72.89,72.86,72.87,34400000.0
2009-01-26 15:50:00,72.875,72.89,72.845,72.885,37400000.0
2009-01-26 15:51:00,72.89,72.92,72.885,72.92,37600000.0
2009-01-26 15:52:00,72.915,72.915,72.875,72.885,74400000.0
2009-01-26 15:53:00,72.89,72.905,72.865,72.905,41000000.0
2009-01-26 15:54:00,72.905,72.93,72.895,72.91,70400000.0
2009-01-26 15:55:00,72.915,72.945,72.905,72.92,58600000.0
2009-01-26 15:56:00,72.92,72.97,72.9,72.94,103800000.0
2009-01-26 15:57:00,72.94,73.02,72.93,73.02,68000000.0
2009-01-26 15:58:00,73.015,73.035,72.995,73.02,106600000.0
2009-01-26 15:59:00,73.015,73.015,72.955,72.98,122400000.0
2009-01-26 16:00:00,72.975,73.01,72.965,72.98,73800000.0
2009-01-26 16:01:00,72.98,72.98,72.89,72.91,103000000.0
2009-01-26 16:02:00,72.855,73.01,72.85,72.94,164200000.0
2009-01-26 16:03:00,72.935,72.975,72.86,72.895,98400000.0
2009-01-26 16:04:00,72.89,73.055,72.89,73.035,158200000.0
2009-01-26 16:05:00,73.03,73.075,73.025,73.07,77000000.0
2009-01-26 16:06:00,73.085,73.225,73.085,73.18,103400000.0
2009-01-26 16:07:00,73.18,73.21,73.13,73.13,113800000.0
2009-01-26 16:08:00,73.13,73.135,73.105,73.11,99600000.0
2009-01-26 16:09:00,73.11,73.11,73.065,73.075,59800000.0
2009-01-26 16:10:00,73.065,73.13,73.055,73.075,150000000.0
2009-01-26 16:11:00,73.09,73.125,73.08,73.12,150200000.0
2009-01-26 16:12:00,73.115,73.155,73.085,73.09,87800000.0
2009-01-26 16:13:00,73.085,73.1,73.075,73.085,86400000.0
2009-01-26 16:14:00,73.085,73.125,73.07,73.085,57000000.0
2009-01-26 16:15:00,73.08,73.08,73.04,73.045,52800000.0
2009-01-26 16:16:00,73.04,73.055,72.995,73.02,60000000.0
2009-01-26 16:17:00,73.025,73.03,72.995,73.01,44200000.0
2009-01-26 16:18:00,73.01,73.04,73.01,73.035,38000000.0
2009-01-26 16:19:00,73.03,73.075,73.025,73.07,36000000.0
2009-01-26 16:20:00,73.08,73.145,73.065,73.14,48000000.0
2009-01-26 16:21:00,73.135,73.135,73.105,73.12,37000000.0
2009-01-26 16:22:00,73.12,73.14,73.07,73.075,117400000.0
2009-01-26 16:23:00,73.08,73.135,73.065,73.13,123000000.0
2009-01-26 16:24:00,73.135,73.14,73.09,73.095,63000000.0
2009-01-26 16:25:00,73.095,73.12,73.065,73.1,66600000.0
2009-01-26 16:26:00,73.1,73.205,73.085,73.205,114800000.0
2009-01-26 16:27:00,73.21,73.26,73.11,73.11,81800000.0
2009-01-26 16:28:00,73.11,73.185,73.1,73.18,40800000.0
2009-01-26 16:29:00,73.185,73.215,73.16,73.205,47400000.0
2009-01-26 16:30:00,73.21,73.215,73.07,73.07,82200000.0
2009-01-26 16:31:00,73.07,73.095,73.01,73.01,102800000.0
2009-01-26 16:32:00,73.005,73.035,72.98,73.025,115400000.0
2009-01-26 16:33:00,73.015,73.04,72.985,72.995,98800000.0
2009-01-26 16:34:00,72.995,73.04,72.995,73.02,85200000.0
2009-01-26 16:35:00,73.015,73.09,72.98,73.065,73600000.0
2009-01-26 16:36:00,73.08,73.115,73.02,73.09,138600000.0
2009-01-26 16:37:00,73.105,73.105,73.05,73.075,120200000.0
2009-01-26 16:38:00,73.075,73.11,73.045,73.07,72200000.0
2009-01-26 16:39:00,73.065,73.105,73.065,73.105,39000000.0
2009-01-26 16:40:00,73.12,73.16,73.11,73.145,56400000.0
2009-01-26 16:41:00,73.15,73.21,73.15,73.185,59400000.0
2009-01-26 16:42:00,73.18,73.245,73.18,73.235,90600000.0
2009-01-26 16:43:00,73.245,73.315,73.23,73.28,91600000.0
2009-01-26 16:44:00,73.285,73.285,73.145,73.16,105400000.0
2009-01-26 16:45:00,73.165,73.19,73.155,73.175,51000000.0
2009-01-26 16:46:00,73.17,73.235,73.17,73.23,58400000.0
2009-01-26 16:47:00,73.23,73.235,73.18,73.21,132400000.0
2009-01-26 16:48:00,73.215,73.23,73.16,73.165,63200000.0
2009-01-26 16:49:00,73.165,73.215,73.155,73.18,97800000.0
2009-01-26 16:50:00,73.19,73.2,73.155,73.175,66200000.0
2009-01-26 16:51:00,73.17,73.18,73.12,73.14,86400000.0
2009-01-26 16:52:00,73.15,73.215,73.15,73.2,43200000.0
2009-01-26 16:53:00,73.195,73.21,73.18,73.205,87600000.0
2009-01-26 16:54:00,73.21,73.265,73.185,73.23,86400000.0
2009-01-26 16:55:00,73.23,73.275,73.185,73.2,133600000.0
2009-01-26 16:56:00,73.195,73.195,73.07,73.095,99000000.0
2009-01-26 16:57:00,73.1,73.165,73.09,73.105,101800000.0
2009-01-26 16:58:00,73.115,73.115,73.04,73.05,59400000.0
2009-01-26 16:59:00,73.06,73.195,73.03,73.185,163000000.0
2009-01-26 17:00:00,73.185,73.37,73.185,73.36,120000000.0
2009-01-26 17:01:00,73.38,73.38,73.31,73.365,85400000.0
2009-01-26 17:02:00,73.36,73.505,73.36,73.46,133600000.0
2009-01-26 17:03:00,73.46,73.46,73.345,73.345,122600000.0
2009-01-26 17:04:00,73.345,73.455,73.345,73.4,126000000.0
2009-01-26 17:05:00,73.405,73.44,73.355,73.405,110400000.0
2009-01-26 17:06:00,73.41,73.415,73.335,73.405,93400000.0
2009-01-26 17:07:00,73.405,73.43,73.355,73.405,135800000.0
2009-01-26 17:08:00,73.405,73.41,73.355,73.39,143200000.0
2009-01-26 17:09:00,73.385,73.465,73.355,73.455,135200000.0
2009-01-26 17:10:00,73.455,73.53,73.445,73.515,91000000.0
2009-01-26 17:11:00,73.505,73.53,73.475,73.505,79000000.0
2009-01-26 17:12:00,73.5,73.525,73.495,73.5,79600000.0
2009-01-26 17:13:00,73.51,73.53,73.505,73.525,27400000.0
2009-01-26 17:14:00,73.53,73.58,73.465,73.515,121400000.0
2009-01-26 17:15:00,73.51,73.525,73.45,73.45,80200000.0
2009-01-26 17:16:00,73.45,73.465,73.41,73.435,166400000.0
2009-01-26 17:17:00,73.43,73.44,73.365,73.385,61000000.0
2009-01-26 17:18:00,73.375,73.395,73.345,73.37,139400000.0
2009-01-26 17:19:00,73.365,73.39,73.325,73.35,121000000.0
2009-01-26 17:20:00,73.355,73.375,73.34,73.355,88200000.0
2009-01-26 17:21:00,73.35,73.4,73.32,73.4,68400000.0
2009-01-26 17:22:00,73.4,73.49,73.4,73.47,65400000.0
2009-01-26 17:23:00,73.465,73.505,73.46,73.48,88200000.0
2009-01-26 17:24:00,73.49,73.555,73.48,73.555,44600000.0
2009-01-26 17:25:00,73.54,73.585,73.525,73.585,66300000.0
2009-01-26 17:26:00,73.585,73.73,73.58,73.695,92400000.0
2009-01-26 17:27:00,73.7,73.71,73.6,73.615,109800000.0
2009-01-26 17:28:00,73.625,73.745,73.625,73.735,145400000.0
2009-01-26 17:29:00,73.74,73.745,73.675,73.715,98600000.0
2009-01-26 17:30:00,73.725,73.795,73.645,73.665,156000000.0
2009-01-26 17:31:00,73.675,73.71,73.62,73.7,136000000.0
2009-01-26 17:32:00,73.7,73.7,73.63,73.68,81800000.0
2009-01-26 17:33:00,73.675,73.71,73.64,73.705,100200000.0
2009-01-26 17:34:00,73.71,73.735,73.685,73.705,124600000.0
2009-01-26 17:35:00,73.705,73.705,73.59,73.6,100600000.0
2009-01-26 17:36:00,73.6,73.61,73.55,73.565,68800000.0
2009-01-26 17:37:00,73.56,73.57,73.54,73.55,61000000.0
2009-01-26 17:38:00,73.55,73.55,73.475,73.48,61400000.0
2009-01-26 17:39:00,73.465,73.48,73.38,73.39,71400000.0
2009-01-26 17:40:00,73.395,73.41,73.365,73.38,71000000.0
2009-01-26 17:41:00,73.375,73.385,73.27,73.29,91800000.0
2009-01-26 17:42:00,73.295,73.345,73.295,73.345,80800000.0
2009-01-26 17:43:00,73.35,73.355,73.275,73.305,124600000.0
2009-01-26 17:44:00,73.305,73.325,73.215,73.235,66600000.0
2009-01-26 17:45:00,73.235,73.285,73.23,73.255,63400000.0
2009-01-26 17:46:00,73.26,73.29,73.24,73.29,76000000.0
2009-01-26 17:47:00,73.29,73.34,73.29,73.325,57800000.0
2009-01-26 17:48:00,73.32,73.365,73.32,73.36,50800000.0
2009-01-26 17:49:00,73.37,73.425,73.365,73.42,66800000.0
2009-01-26 17:50:00,73.415,73.425,73.4,73.41,43600000.0
2009-01-26 17:51:00,73.41,73.425,73.4,73.41,59200000.0
2009-01-26 17:52:00,73.415,73.45,73.41,73.435,64000000.0
2009-01-26 17:53:00,73.43,73.435,73.41,73.41,31600000.0
2009-01-26 17:54:00,73.415,73.425,73.405,73.415,31000000.0
2009-01-26 17:55:00,73.415,73.415,73.355,73.355,29000000.0
2009-01-26 17:56:00,73.36,73.38,73.345,73.38,40000000.0
2009-01-26 17:57:00,73.375,73.395,73.31,73.335,69200000.0
2009-01-26 17:58:00,73.335,73.38,73.335,73.36,82200000.0
2009-01-26 17:59:00,73.36,73.55,73.36,73.55,80600000.0
2009-01-26 18:00:00,73.515,73.585,73.505,73.555,56000000.0
2009-01-26 18:01:00,73.56,73.565,73.505,73.505,51600000.0
2009-01-26 18:02:00,73.5,73.51,73.46,73.46,42000000.0
2009-01-26 18:03:00,73.46,73.46,73.435,73.44,45600000.0
2009-01-26 18:04:00,73.445,73.445,73.42,73.43,36000000.0
2009-01-26 18:05:00,73.425,73.425,73.4,73.41,23600000.0
2009-01-26 18:06:00,73.43,73.455,73.405,73.43,42400000.0
2009-01-26 18:07:00,73.43,73.48,73.415,73.415,67200000.0
2009-01-26 18:08:00,73.4,73.425,73.335,73.36,58200000.0
2009-01-26 18:09:00,73.365,73.39,73.35,73.37,54600000.0
2009-01-26 18:10:00,73.365,73.365,73.285,73.305,75400000.0
2009-01-26 18:11:00,73.31,73.325,73.295,73.325,35000000.0
2009-01-26 18:12:00,73.32,73.33,73.305,73.325,24000000.0
2009-01-26 18:13:00,73.32,73.325,73.23,73.245,59600000.0
2009-01-26 18:14:00,73.24,73.275,73.23,73.275,54400000.0
2009-01-26 18:15:00,73.265,73.315,73.25,73.315,61200000.0
2009-01-26 18:16:00,73.31,73.32,73.285,73.3,46400000.0
2009-01-26 18:17:00,73.305,73.33,73.29,73.29,49000000.0
2009-01-26 18:18:00,73.29,73.33,73.275,73.275,36200000.0
2009-01-26 18:19:00,73.275,73.3,73.15,73.22,65000000.0
2009-01-26 18:20:00,73.2,73.255,73.17,73.17,48600000.0
2009-01-26 18:21:00,73.175,73.195,73.165,73.175,31000000.0
2009-01-26 18:22:00,73.18,73.185,73.17,73.18,25000000.0
2009-01-26 18:23:00,73.185,73.215,73.16,73.2,37800000.0
2009-01-26 18:24:00,73.185,73.26,73.18,73.25,75200000.0
2009-01-26 18:25:00,73.255,73.31,73.25,73.31,43000000.0
2009-01-26 18:26:00,73.305,73.31,73.27,73.27,82200000.0
2009-01-26 18:27:00,73.275,73.33,73.185,73.2,101000000.0
2009-01-26 18:28:00,73.195,73.2,73.115,73.145,79200000.0
2009-01-26 18:29:00,73.145,73.17,73.12,73.15,77400000.0
2009-01-26 18:30:00,73.15,73.165,73.125,73.165,32000000.0
2009-01-26 18:31:00,73.16,73.16,73.095,73.125,43200000.0
2009-01-26 18:32:00,73.13,73.145,73.04,73.075,90200000.0
2009-01-26 18:33:00,73.07,73.135,73.07,73.135,33000000.0
2009-01-26 18:34:00,73.125,73.13,73.035,73.05,63600000.0
2009-01-26 18:35:00,73.055,73.06,73.03,73.04,34000000.0
2009-01-26 18:36:00,73.045,73.115,73.04,73.06,51000000.0
2009-01-26 18:37:00,73.065,73.12,73.065,73.11,28000000.0
2009-01-26 18:38:00,73.115,73.14,73.065,73.065,40000000.0
2009-01-26 18:39:00,73.07,73.105,73.04,73.075,52000000.0
2009-01-26 18:40:00,73.075,73.08,73.05,73.07,44000000.0
2009-01-26 18:41:00,73.065,73.07,73.025,73.065,26000000.0
2009-01-26 18:42:00,73.065,73.075,73.03,73.03,44200000.0
2009-01-26 18:43:00,73.025,73.035,73.02,73.03,14400000.0
2009-01-26 18:44:00,73.025,73.03,72.995,73.005,45000000.0
2009-01-26 18:45:00,73.01,73.115,73.01,73.08,113200000.0
2009-01-26 18:46:00,73.075,73.095,73.05,73.095,34400000.0
2009-01-26 18:47:00,73.09,73.1,73.07,73.09,83200000.0
2009-01-26 18:48:00,73.09,73.09,72.935,72.97,96800000.0
2009-01-26 18:49:00,72.975,72.98,72.885,72.885,75000000.0
2009-01-26 18:50:00,72.895,72.91,72.875,72.905,65400000.0
2009-01-26 18:51:00,72.905,72.92,72.88,72.88,49000000.0
2009-01-26 18:52:00,72.88,72.92,72.875,72.92,39000000.0
2009-01-26 18:53:00,72.925,72.97,72.925,72.97,13000000.0
2009-01-26 18:54:00,72.965,72.985,72.945,72.97,102400000.0
2009-01-26 18:55:00,72.98,72.99,72.945,72.98,45000000.0
2009-01-26 18:56:00,72.965,73.02,72.965,73.01,28000000.0
2009-01-26 18:57:00,73.005,73.01,72.98,72.99,32200000.0
2009-01-26 18:58:00,72.995,73.04,72.99,73.035,43000000.0
2009-01-26 18:59:00,73.04,73.125,73.025,73.095,115200000.0
2009-01-26 19:00:00,73.095,73.145,73.085,73.13,61800000.0
2009-01-26 19:01:00,73.13,73.15,73.12,73.12,42800000.0
2009-01-26 19:02:00,73.12,73.12,73.085,73.1,19200000.0
2009-01-26 19:03:00,73.105,73.15,73.1,73.15,39600000.0
2009-01-26 19:04:00,73.145,73.155,73.115,73.135,18000000.0
2009-01-26 19:05:00,73.135,73.18,73.135,73.175,33000000.0
2009-01-26 19:06:00,73.185,73.185,73.15,73.155,36000000.0
2009-01-26 19:07:00,73.155,73.17,73.14,73.16,31000000.0
2009-01-26 19:08:00,73.16,73.18,73.16,73.175,11000000.0
2009-01-26 19:09:00,73.18,73.19,73.175,73.185,14000000.0
2009-01-26 19:10:00,73.18,73.195,73.18,73.19,9000000.0
2009-01-26 19:11:00,73.185,73.19,73.1,73.12,33600000.0
2009-01-26 19:12:00,73.12,73.125,73.095,73.095,23000000.0
2009-01-26 19:13:00,73.095,73.125,73.09,73.125,34000000.0
2009-01-26 19:14:00,73.12,73.17,73.105,73.115,50400000.0
2009-01-26 19:15:00,73.12,73.15,73.12,73.135,26000000.0
2009-01-26 19:16:00,73.145,73.145,73.115,73.115,20000000.0
2009-01-26 19:17:00,73.115,73.14,73.11,73.115,21000000.0
2009-01-26 19:18:00,73.115,73.12,73.09,73.095,21000000.0
2009-01-26 19:19:00,73.105,73.11,73.07,73.075,42000000.0
2009-01-26 19:20:00,73.095,73.135,73.095,73.1,23000000.0
2009-01-26 19:21:00,73.105,73.12,73.09,73.095,26000000.0
2009-01-26 19:22:00,73.09,73.11,73.03,73.035,50200000.0
2009-01-26 19:23:00,73.04,73.065,73.005,73.01,32000000.0
2009-01-26 19:24:00,73.01,73.025,72.945,72.96,25000000.0
2009-01-26 19:25:00,72.965,72.97,72.93,72.96,46000000.0
2009-01-26 19:26:00,72.945,72.98,72.945,72.95,29000000.0
2009-01-26 19:27:00,72.94,72.96,72.94,72.95,15000000.0
2009-01-26 19:28:00,72.94,72.975,72.94,72.97,30000000.0
2009-01-26 19:29:00,72.975,73.005,72.975,72.99,74800000.0
2009-01-26 19:30:00,73.0,73.025,72.995,73.01,23000000.0
2009-01-26 19:31:00,73.015,73.02,73.0,73.02,15000000.0
2009-01-26 19:32:00,73.01,73.025,72.985,72.99,24800000.0
2009-01-26 19:33:00,72.99,72.99,72.945,72.955,31000000.0
2009-01-26 19:34:00,72.955,72.97,72.835,72.845,72000000.0
2009-01-26 19:35:00,72.85,72.87,72.825,72.87,58400000.0
2009-01-26 19:36:00,72.865,72.895,72.815,72.895,49800000.0
2009-01-26 19:37:00,72.9,72.925,72.865,72.895,69600000.0
2009-01-26 19:38:00,72.9,72.91,72.88,72.885,39000000.0
2009-01-26 19:39:00,72.89,72.915,72.885,72.9,29000000.0
2009-01-26 19:40:00,72.905,72.905,72.89,72.895,9000000.0
2009-01-26 19:41:00,72.88,72.89,72.865,72.87,35600000.0
2009-01-26 19:42:00,72.885,72.91,72.87,72.87,31000000.0
2009-01-26 19:43:00,72.87,72.915,72.87,72.885,41800000.0
2009-01-26 19:44:00,72.885,72.9,72.87,72.88,21000000.0
2009-01-26 19:45:00,72.885,72.97,72.885,72.97,38200000.0
2009-01-26 19:46:00,72.965,72.97,72.915,72.94,68000000.0
2009-01-26 19:47:00,72.935,72.945,72.915,72.92,26000000.0
2009-01-26 19:48:00,72.92,72.94,72.91,72.915,32200000.0
2009-01-26 19:49:00,72.91,72.91,72.825,72.835,69400000.0
2009-01-26 19:50:00,72.835,72.845,72.77,72.77,18000000.0
2009-01-26 19:51:00,72.755,72.785,72.73,72.75,93200000.0
2009-01-26 19:52:00,72.755,72.805,72.71,72.785,72600000.0
2009-01-26 19:53:00,72.78,72.825,72.78,72.815,36600000.0
2009-01-26 19:54:00,72.82,72.87,72.815,72.865,35400000.0
2009-01-26 19:55:00,72.855,72.875,72.83,72.83,48200000.0
2009-01-26 19:56:00,72.835,72.85,72.805,72.805,74600000.0
2009-01-26 19:57:00,72.795,72.8,72.78,72.79,35200000.0
2009-01-26 19:58:00,72.785,72.81,72.73,72.73,77600000.0
2009-01-26 19:59:00,72.735,72.74,72.645,72.655,135000000.0
2009-01-26 20:00:00,72.655,72.74,72.655,72.74,60000000.0
2009-01-26 20:01:00,72.74,72.83,72.74,72.82,40000000.0
2009-01-26 20:02:00,72.82,72.85,72.76,72.815,92600000.0
2009-01-26 20:03:00,72.815,72.84,72.8,72.835,53000000.0
2009-01-26 20:04:00,72.835,72.84,72.77,72.795,59400000.0
2009-01-26 20:05:00,72.79,72.79,72.715,72.715,86400000.0
2009-01-26 20:06:00,72.715,72.72,72.64,72.645,90000000.0
2009-01-26 20:07:00,72.65,72.685,72.62,72.62,53800000.0
2009-01-26 20:08:00,72.615,72.615,72.54,72.605,84400000.0
2009-01-26 20:09:00,72.62,72.685,72.58,72.685,97000000.0
2009-01-26 20:10:00,72.695,72.735,72.695,72.73,39200000.0
2009-01-26 20:11:00,72.735,72.735,72.63,72.64,54600000.0
2009-01-26 20:12:00,72.645,72.66,72.62,72.64,44200000.0
2009-01-26 20:13:00,72.645,72.72,72.635,72.715,44600000.0
2009-01-26 20:14:00,72.71,72.72,72.595,72.595,95200000.0
2009-01-26 20:15:00,72.59,72.69,72.56,72.69,55600000.0
2009-01-26 20:16:00,72.695,72.73,72.695,72.73,38600000.0
2009-01-26 20:17:00,72.725,72.73,72.68,72.68,45800000.0
2009-01-26 20:18:00,72.69,72.76,72.67,72.745,42800000.0
2009-01-26 20:19:00,72.745,72.745,72.72,72.73,40200000.0
2009-01-26 20:20:00,72.73,72.75,72.715,72.715,24600000.0
2009-01-26 20:21:00,72.71,72.745,72.71,72.745,26000000.0
2009-01-26 20:22:00,72.745,72.745,72.705,72.715,30200000.0
2009-01-26 20:23:00,72.715,72.72,72.67,72.695,41600000.0
2009-01-26 20:24:00,72.7,72.755,72.7,72.75,41400000.0
2009-01-26 20:25:00,72.755,72.755,72.72,72.73,44200000.0
2009-01-26 20:26:00,72.73,72.805,72.73,72.805,51000000.0
2009-01-26 20:27:00,72.8,72.8,72.765,72.785,14600000.0
2009-01-26 20:28:00,72.78,72.785,72.755,72.78,33000000.0
2009-01-26 20:29:00,72.79,72.79,72.725,72.74,39400000.0
2009-01-26 20:30:00,72.745,72.745,72.715,72.74,60200000.0
2009-01-26 20:31:00,72.745,72.745,72.675,72.68,75400000.0
2009-01-26 20:32:00,72.685,72.685,72.665,72.665,29000000.0
2009-01-26 20:33:00,72.67,72.69,72.655,72.665,80000000.0
2009-01-26 20:34:00,72.665,72.67,72.595,72.6,69400000.0
2009-01-26 20:35:00,72.61,72.66,72.61,72.66,38000000.0
2009-01-26 20:36:00,72.645,72.685,72.635,72.67,59800000.0
2009-01-26 20:37:00,72.665,72.675,72.655,72.675,36000000.0
2009-01-26 20:38:00,72.67,72.69,72.65,72.685,58400000.0
2009-01-26 20:39:00,72.69,72.725,72.69,72.715,16000000.0
2009-01-26 20:40:00,72.71,72.725,72.69,72.695,20800000.0
2009-01-26 20:41:00,72.7,72.705,72.69,72.695,19000000.0
2009-01-26 20:42:00,72.69,72.725,72.69,72.715,30000000.0
2009-01-26 20:43:00,72.71,72.765,72.705,72.705,56400000.0
2009-01-26 20:44:00,72.71,72.73,72.705,72.73,10000000.0
2009-01-26 20:45:00,72.725,72.74,72.715,72.725,27600000.0
2009-01-26 20:46:00,72.715,72.73,72.7,72.7,35800000.0
2009-01-26 20:47:00,72.695,72.7,72.68,72.695,38000000.0
2009-01-26 20:48:00,72.71,72.75,72.71,72.745,34400000.0
2009-01-26 20:49:00,72.745,72.745,72.685,72.69,57400000.0
2009-01-26 20:50:00,72.685,72.69,72.655,72.655,46400000.0
2009-01-26 20:51:00,72.65,72.655,72.615,72.62,72400000.0
2009-01-26 20:52:00,72.615,72.62,72.605,72.615,28600000.0
2009-01-26 20:53:00,72.62,72.655,72.62,72.65,28200000.0
2009-01-26 20:54:00,72.645,72.65,72.64,72.65,4000000.0
2009-01-26 20:55:00,72.65,72.65,72.64,72.645,12000000.0
2009-01-26 20:56:00,72.65,72.65,72.615,72.625,23000000.0
2009-01-26 20:57:00,72.63,72.63,72.615,72.62,19000000.0
2009-01-26 20:58:00,72.62,72.625,72.57,72.57,35400000.0
2009-01-26 20:59:00,72.565,72.575,72.55,72.555,35800000.0
2009-01-26 21:00:00,72.56,72.59,72.54,72.585,76800000.0
2009-01-26 21:01:00,72.59,72.605,72.525,72.56,53200000.0
2009-01-26 21:02:00,72.56,72.565,72.5,72.545,73000000.0
2009-01-26 21:03:00,72.545,72.6,72.54,72.59,60000000.0
2009-01-26 21:04:00,72.595,72.61,72.5,72.545,52200000.0
2009-01-26 21:05:00,72.545,72.57,72.535,72.545,35000000.0
2009-01-26 21:06:00,72.54,72.545,72.515,72.53,36000000.0
2009-01-26 21:07:00,72.535,72.535,72.415,72.43,100200000.0
2009-01-26 21:08:00,72.435,72.48,72.43,72.475,46000000.0
2009-01-26 21:09:00,72.485,72.535,72.48,72.49,36600000.0
2009-01-26 21:10:00,72.49,72.5,72.455,72.48,40800000.0
2009-01-26 21:11:00,72.475,72.485,72.465,72.47,50000000.0
2009-01-26 21:12:00,72.475,72.49,72.475,72.48,33600000.0
2009-01-26 21:13:00,72.485,72.485,72.455,72.47,46600000.0
2009-01-26 21:14:00,72.475,72.485,72.465,72.47,17000000.0
2009-01-26 21:15:00,72.465,72.47,72.445,72.47,21000000.0
2009-01-26 21:16:00,72.47,72.485,72.465,72.475,11000000.0
2009-01-26 21:17:00,72.475,72.49,72.46,72.485,27000000.0
2009-01-26 21:18:00,72.485,72.485,72.47,72.48,53200000.0
2009-01-26 21:19:00,72.485,72.505,72.48,72.505,45600000.0
2009-01-26 21:20:00,72.505,72.575,72.505,72.57,55800000.0
2009-01-26 21:21:00,72.575,72.595,72.545,72.545,49600000.0
2009-01-26 21:22:00,72.55,72.61,72.55,72.6,56600000.0
2009-01-26 21:23:00,72.605,72.615,72.535,72.555,53200000.0
2009-01-26 21:24:00,72.55,72.55,72.525,72.545,28600000.0
2009-01-26 21:25:00,72.56,72.57,72.525,72.555,170999999.0
2009-01-26 21:26:00,72.56,72.565,72.5,72.505,60000000.0
2009-01-26 21:27:00,72.5,72.555,72.5,72.555,53200000.0
2009-01-26 21:28:00,72.57,72.595,72.555,72.575,18000000.0
2009-01-26 21:29:00,72.575,72.575,72.5,72.525,69800000.0
2009-01-26 21:30:00,72.52,72.53,72.5,72.505,42600000.0
2009-01-26 21:31:00,72.49,72.53,72.485,72.505,77600000.0
2009-01-26 21:32:00,72.51,72.545,72.49,72.52,42000000.0
2009-01-26 21:33:00,72.515,72.525,72.485,72.49,58600000.0
2009-01-26 21:34:00,72.48,72.51,72.45,72.51,47000000.0
2009-01-26 21:35:00,72.505,72.53,72.47,72.495,40000000.0
2009-01-26 21:36:00,72.485,72.5,72.475,72.5,21000000.0
2009-01-26 21:37:00,72.5,72.51,72.49,72.505,35000000.0
2009-01-26 21:38:00,72.51,72.52,72.495,72.495,22000000.0
2009-01-26 21:39:00,72.5,72.53,72.495,72.5,43000000.0
2009-01-26 21:40:00,72.51,72.535,72.495,72.53,35000000.0
2009-01-26 21:41:00,72.54,72.555,72.51,72.51,37000000.0
2009-01-26 21:42:00,72.51,72.51,72.475,72.485,28000000.0
2009-01-26 21:43:00,72.495,72.515,72.485,72.49,20000000.0
2009-01-26 21:44:00,72.495,72.515,72.49,72.5,16000000.0
2009-01-26 21:45:00,72.515,72.535,72.5,72.51,30000000.0
2009-01-26 21:46:00,72.505,72.515,72.505,72.51,8000000.0
2009-01-26 21:47:00,72.505,72.55,72.505,72.545,40000000.0
2009-01-26 21:48:00,72.55,72.575,72.515,72.56,32600000.0
2009-01-26 21:49:00,72.56,72.645,72.56,72.64,39000000.0
2009-01-26 21:50:00,72.64,72.655,72.595,72.635,95400000.0
2009-01-26 21:51:00,72.63,72.64,72.585,72.595,53600000.0
2009-01-26 21:52:00,72.585,72.59,72.57,72.58,52000000.0
2009-01-26 21:53:00,72.585,72.59,72.57,72.57,27000000.0
2009-01-26 21:54:00,72.575,72.595,72.575,72.595,9000000.0
2009-01-26 21:55:00,72.595,72.6,72.535,72.535,39000000.0
2009-01-26 21:56:00,72.535,72.535,72.5,72.52,19000000.0
2009-01-26 21:57:00,72.525,72.565,72.525,72.555,13000000.0
2009-01-26 21:58:00,72.55,72.59,72.525,72.565,51800000.0
2009-01-26 21:59:00,72.58,72.615,72.58,72.6,34000000.0
2009-01-26 22:00:00,72.605,72.665,72.605,72.65,35000000.0
2009-01-26 22:01:00,72.645,72.675,72.62,72.64,38000000.0
2009-01-26 22:02:00,72.635,72.69,72.63,72.69,62000000.0
2009-01-26 22:03:00,72.685,72.69,72.6,72.61,69600000.0
2009-01-26 22:04:00,72.615,72.66,72.6,72.645,49800000.0
2009-01-26 22:05:00,72.645,72.655,72.635,72.64,27000000.0
2009-01-26 22:06:00,72.645,72.71,72.645,72.7,53600000.0
2009-01-26 22:07:00,72.695,72.715,72.685,72.7,34000000.0
2009-01-26 22:08:00,72.705,72.705,72.7,72.705,4000000.0
2009-01-26 22:09:00,72.71,72.78,72.705,72.78,42000000.0
2009-01-26 22:10:00,72.775,72.82,72.765,72.81,83000000.0
2009-01-26 22:11:00,72.8,72.83,72.77,72.81,78400000.0
2009-01-26 22:12:00,72.82,72.855,72.77,72.855,73400000.0
2009-01-26 22:13:00,72.855,72.91,72.855,72.885,57000000.0
2009-01-26 22:14:00,72.88,72.88,72.83,72.83,22000000.0
2009-01-26 22:15:00,72.84,72.84,72.82,72.825,14000000.0
2009-01-26 22:16:00,72.815,72.825,72.77,72.78,23000000.0
2009-01-26 22:17:00,72.775,72.785,72.72,72.78,47200000.0
2009-01-26 22:18:00,72.78,72.795,72.775,72.775,48000000.0
2009-01-26 22:19:00,72.77,72.795,72.77,72.795,22000000.0
2009-01-26 22:20:00,72.795,72.8,72.77,72.795,18000000.0
2009-01-26 22:21:00,72.8,72.815,72.795,72.8,30000000.0
2009-01-26 22:22:00,72.795,72.825,72.795,72.82,46000000.0
2009-01-26 22:23:00,72.815,72.84,72.81,72.825,45000000.0
2009-01-26 22:24:00,72.825,72.885,72.82,72.845,81600000.0
2009-01-26 22:25:00,72.85,72.9,72.845,72.89,47400000.0
2009-01-26 22:26:00,72.895,72.905,72.84,72.85,111400000.0
2009-01-26 22:27:00,72.865,72.945,72.855,72.9,46600000.0
2009-01-26 22:28:00,72.92,72.925,72.875,72.9,58200000.0
2009-01-26 22:29:00,72.905,72.92,72.88,72.895,56800000.0
2009-01-26 22:30:00,72.895,72.91,72.865,72.875,47200000.0
2009-01-26 22:31:00,72.865,72.865,72.785,72.805,55200000.0
2009-01-26 22:32:00,72.805,72.82,72.785,72.82,55800000.0
2009-01-26 22:33:00,72.83,72.845,72.775,72.775,67200000.0
2009-01-26 22:34:00,72.77,72.8,72.755,72.79,40200000.0
2009-01-26 22:35:00,72.795,72.795,72.78,72.785,28000000.0
2009-01-26 22:36:00,72.78,72.8,72.78,72.795,22000000.0
2009-01-26 22:37:00,72.795,72.795,72.78,72.785,13400000.0
2009-01-26 22:38:00,72.785,72.8,72.785,72.795,40000000.0
2009-01-26 22:39:00,72.79,72.805,72.775,72.78,24000000.0
2009-01-26 22:40:00,72.78,72.79,72.765,72.765,34000000.0
2009-01-26 22:41:00,72.76,72.775,72.75,72.76,43200000.0
2009-01-26 22:42:00,72.765,72.765,72.69,72.695,77000000.0
2009-01-26 22:43:00,72.695,72.715,72.65,72.65,62600000.0
2009-01-26 22:44:00,72.635,72.655,72.635,72.635,37000000.0
2009-01-26 22:45:00,72.64,72.665,72.64,72.655,43800000.0
2009-01-26 22:46:00,72.655,72.665,72.64,72.64,62800000.0
2009-01-26 22:47:00,72.645,72.665,72.625,72.655,28000000.0
2009-01-26 22:48:00,72.66,72.675,72.66,72.67,12000000.0
2009-01-26 22:49:00,72.665,72.7,72.665,72.69,20000000.0
2009-01-26 22:50:00,72.69,72.71,72.675,72.685,23200000.0
2009-01-26 22:51:00,72.69,72.71,72.69,72.69,35000000.0
2009-01-26 22:52:00,72.685,72.7,72.66,72.66,31600000.0
2009-01-26 22:53:00,72.655,72.67,72.645,72.66,11000000.0
2009-01-26 22:54:00,72.665,72.685,72.66,72.665,18000000.0
2009-01-26 22:55:00,72.645,72.69,72.635,72.68,44000000.0
2009-01-26 22:56:00,72.665,72.695,72.625,72.64,28200000.0
2009-01-26 22:57:00,72.65,72.695,72.645,72.675,23000000.0
2009-01-26 22:58:00,72.685,72.74,72.665,72.73,51400000.0
2009-01-26 22:59:00,72.735,72.735,72.7,72.715,28000000.0
2009-01-26 23:00:00,72.715,72.74,72.695,72.73,43600000.0
2009-01-26 23:01:00,72.71,72.735,72.66,72.7,25800000.0
2009-01-26 23:02:00,72.72,72.745,72.71,72.71,25000000.0
2009-01-26 23:03:00,72.71,72.73,72.71,72.725,8000000.0
2009-01-26 23:04:00,72.725,72.735,72.7,72.7,8600000.0
2009-01-26 23:05:00,72.705,72.725,72.695,72.71,16400000.0
2009-01-26 23:06:00,72.72,72.755,72.66,72.725,95000000.0
2009-01-26 23:07:00,72.74,72.8,72.725,72.775,89000000.0
2009-01-26 23:08:00,72.77,72.775,72.745,72.745,14200000.0
2009-01-26 23:09:00,72.76,72.785,72.76,72.775,12000000.0
2009-01-26 23:10:00,72.77,72.78,72.735,72.775,16600000.0
2009-01-26 23:11:00,72.765,72.765,72.76,72.765,3000000.0
2009-01-26 23:12:00,72.77,72.8,72.77,72.8,10600000.0
2009-01-26 23:13:00,72.815,72.83,72.755,72.825,14800000.0
2009-01-26 23:14:00,72.815,72.825,72.795,72.8,9000000.0
2009-01-26 23:15:00,72.8,72.815,72.8,72.815,6200000.0
2009-01-26 23:16:00,72.8,72.8,72.79,72.795,6000000.0
2009-01-26 23:17:00,72.79,72.815,72.77,72.775,28200000.0
2009-01-26 23:18:00,72.77,72.785,72.705,72.705,19200000.0
2009-01-26 23:19:00,72.74,72.75,72.725,72.75,26000000.0
2009-01-26 23:20:00,72.74,72.74,72.695,72.71,32800000.0
2009-01-26 23:21:00,72.71,72.725,72.69,72.695,49600000.0
2009-01-26 23:22:00,72.695,72.705,72.69,72.705,18800000.0
2009-01-26 23:23:00,72.705,72.715,72.7,72.71,9000000.0
2009-01-26 23:24:00,72.71,72.72,72.695,72.72,39400000.0
2009-01-26 23:25:00,72.72,72.72,72.72,72.72,1000000.0
2009-01-26 23:26:00,72.72,72.76,72.72,72.725,26600000.0
2009-01-26 23:27:00,72.735,72.745,72.69,72.725,36000000.0
2009-01-26 23:28:00,72.73,72.765,72.695,72.745,35800000.0
2009-01-26 23:29:00,72.725,72.725,72.725,72.725,2000000.0
2009-01-26 23:30:00,72.725,72.73,72.67,72.68,38400000.0
2009-01-26 23:31:00,72.68,72.705,72.675,72.675,10600000.0
2009-01-26 23:32:00,72.675,72.675,72.64,72.66,33600000.0
2009-01-26 23:33:00,72.66,72.685,72.65,72.66,52800000.0
2009-01-26 23:34:00,72.66,72.7,72.66,72.685,21600000.0
2009-01-26 23:35:00,72.685,72.715,72.66,72.695,71000000.0
2009-01-26 23:36:00,72.695,72.695,72.69,72.695,10000000.0
2009-01-26 23:37:00,72.69,72.7,72.69,72.7,7600000.0
2009-01-26 23:38:00,72.7,72.71,72.7,72.7,10000000.0
2009-01-26 23:39:00,72.7,72.72,72.69,72.72,7400000.0
2009-01-26 23:40:00,72.69,72.725,72.69,72.725,8000000.0
2009-01-26 23:41:00,72.71,72.725,72.685,72.71,17000000.0
2009-01-26 23:42:00,72.72,72.72,72.7,72.7,9000000.0
2009-01-26 23:43:00,72.705,72.705,72.685,72.7,14000000.0
2009-01-26 23:44:00,72.705,72.705,72.665,72.675,12600000.0
2009-01-26 23:45:00,72.69,72.695,72.675,72.69,13000000.0
2009-01-26 23:46:00,72.685,72.7,72.685,72.69,14600000.0
2009-01-26 23:47:00,72.695,72.73,72.69,72.71,44400000.0
2009-01-26 23:48:00,72.72,72.72,72.71,72.71,7000000.0
2009-01-26 23:49:00,72.7,72.735,72.7,72.735,17800000.0
2009-01-26 23:50:00,72.74,72.745,72.705,72.73,13800000.0
2009-01-26 23:51:00,72.73,72.765,72.725,72.765,16200000.0
2009-01-26 23:52:00,72.765,72.765,72.765,72.765,2000000.0
2009-01-26 23:53:00,72.76,72.76,72.735,72.75,18800000.0
2009-01-26 23:54:00,72.75,72.755,72.74,72.75,10800000.0
2009-01-26 23:55:00,72.74,72.78,72.74,72.775,8600000.0
2009-01-26 23:56:00,72.775,72.79,72.765,72.77,14600000.0
2009-01-26 23:57:00,72.765,72.77,72.73,72.76,19400000.0
2009-01-26 23:58:00,72.76,72.79,72.755,72.79,13000000.0
2009-01-26 23:59:00,72.8,72.845,72.8,72.845,16000000.0
2009-01-27 00:00:00,72.89,72.9,72.89,72.9,2000000.0
2009-01-27 00:01:00,72.89,72.89,72.86,72.88,2000000.0
2009-01-27 00:02:00,72.83,72.83,72.825,72.825,2000000.0
2009-01-27 00:03:00,72.86,72.88,72.85,72.87,5000000.0
2009-01-27 00:04:00,72.82,72.835,72.815,72.825,5000000.0
2009-01-27 00:05:00,72.825,72.825,72.805,72.805,8000000.0
2009-01-27 00:06:00,72.805,72.81,72.805,72.805,6000000.0
2009-01-27 00:07:00,72.805,72.805,72.79,72.795,7000000.0
2009-01-27 00:08:00,72.815,72.815,72.795,72.795,13000000.0
2009-01-27 00:09:00,72.795,72.795,72.74,72.75,12200000.0
2009-01-27 00:10:00,72.755,72.765,72.735,72.735,21000000.0
2009-01-27 00:11:00,72.74,72.745,72.62,72.62,62400000.0
2009-01-27 00:12:00,72.625,72.665,72.555,72.56,98600000.0
2009-01-27 00:13:00,72.56,72.56,72.49,72.545,66200000.0
2009-01-27 00:14:00,72.555,72.61,72.555,72.575,33600000.0
2009-01-27 00:15:00,72.58,72.595,72.58,72.59,22000000.0
2009-01-27 00:16:00,72.59,72.625,72.59,72.61,28400000.0
2009-01-27 00:17:00,72.615,72.635,72.615,72.635,16000000.0
2009-01-27 00:18:00,72.65,72.66,72.65,72.66,2000000.0
2009-01-27 00:19:00,72.64,72.65,72.64,72.65,5600000.0
2009-01-27 00:20:00,72.655,72.655,72.65,72.655,10800000.0
2009-01-27 00:21:00,72.65,72.655,72.65,72.655,4200000.0
2009-01-27 00:22:00,72.87,72.87,72.83,72.83,12800000.0
2009-01-27 00:23:00,72.66,72.66,72.65,72.655,12800000.0
2009-01-27 00:24:00,72.66,72.675,72.595,72.655,77600000.0
2009-01-27 00:25:00,72.655,72.66,72.64,72.64,16800000.0
2009-01-27 00:26:00,72.65,72.72,72.65,72.715,39800000.0
2009-01-27 00:27:00,72.72,72.75,72.72,72.74,24200000.0
2009-01-27 00:28:00,72.74,72.795,72.735,72.77,49400000.0
2009-01-27 00:29:00,72.77,72.77,72.77,72.77,1600000.0
2009-01-27 00:30:00,72.76,72.77,72.745,72.745,47600000.0
2009-01-27 00:31:00,72.755,72.755,72.745,72.75,35800000.0
2009-01-27 00:32:00,72.75,72.75,72.75,72.75,1600000.0
2009-01-27 00:33:00,72.75,72.755,72.74,72.755,10000000.0
2009-01-27 00:34:00,72.9,72.94,72.9,72.93,22200000.0
2009-01-27 00:35:00,72.76,72.76,72.745,72.745,22200000.0
2009-01-27 00:36:00,72.745,72.745,72.745,72.745,5000000.0
2009-01-27 00:37:00,72.745,72.745,72.745,72.745,2600000.0
2009-01-27 00:38:00,72.765,72.77,72.765,72.77,7000000.0
2009-01-27 00:39:00,72.77,72.79,72.77,72.79,5200000.0
2009-01-27 00:40:00,72.79,72.8,72.79,72.8,4800000.0
2009-01-27 00:41:00,72.795,72.845,72.795,72.845,17200000.0
2009-01-27 00:42:00,72.84,72.845,72.805,72.83,27800000.0
2009-01-27 00:43:00,72.84,72.84,72.84,72.84,4800000.0
2009-01-27 00:44:00,72.84,72.84,72.835,72.835,13400000.0
2009-01-27 00:45:00,72.835,72.84,72.83,72.83,18000000.0
2009-01-27 00:46:00,72.825,72.84,72.825,72.84,13400000.0
2009-01-27 00:47:00,72.99,72.99,72.97,72.97,35000000.0
2009-01-27 00:48:00,72.84,72.84,72.825,72.83,35000000.0
2009-01-27 00:49:00,72.825,72.825,72.825,72.825,12600000.0
2009-01-27 00:50:00,72.825,72.84,72.825,72.84,26000000.0
2009-01-27 00:51:00,72.84,72.84,72.84,72.84,1600000.0
2009-01-27 00:52:00,72.835,72.84,72.835,72.835,15200000.0
2009-01-27 00:53:00,72.84,72.85,72.835,72.845,43800000.0
2009-01-27 00:54:00,72.86,72.86,72.85,72.85,13000000.0
2009-01-27 00:55:00,72.845,72.845,72.845,72.845,6800000.0
2009-01-27 00:56:00,72.845,72.845,72.845,72.845,2600000.0
2009-01-27 00:57:00,72.845,72.94,72.845,72.94,45800000.0
2009-01-27 00:58:00,72.87,72.915,72.87,72.91,28000000.0
2009-01-27 00:59:00,72.9,72.915,72.85,72.85,39400000.0
2009-01-27 01:00:00,72.875,72.895,72.875,72.895,12800000.0
2009-01-27 01:01:00,72.89,72.89,72.855,72.865,40600000.0
2009-01-27 01:02:00,72.875,72.875,72.865,72.87,18000000.0
2009-01-27 01:03:00,72.87,72.875,72.86,72.865,26400000.0
2009-01-27 01:04:00,72.865,72.875,72.83,72.84,48000000.0
2009-01-27 01:05:00,72.84,72.85,72.835,72.845,5000000.0
2009-01-27 01:06:00,72.845,72.87,72.845,72.87,24800000.0
2009-01-27 01:07:00,72.875,72.88,72.875,72.88,6000000.0
2009-01-27 01:08:00,72.88,72.9,72.875,72.885,30200000.0
2009-01-27 01:09:00,72.87,72.9,72.835,72.85,62600000.0
2009-01-27 01:10:00,72.865,72.9,72.82,72.835,52800000.0
2009-01-27 01:11:00,72.835,72.85,72.815,72.835,17400000.0
2009-01-27 01:12:00,72.82,72.83,72.805,72.805,13400000.0
2009-01-27 01:13:00,72.805,72.81,72.805,72.81,33600000.0
2009-01-27 01:14:00,72.81,72.835,72.81,72.835,10400000.0
2009-01-27 01:15:00,72.815,72.815,72.795,72.795,89800000.0
2009-01-27 01:16:00,72.795,72.81,72.775,72.8,65200000.0
2009-01-27 01:17:00,72.81,72.845,72.795,72.835,80400000.0
2009-01-27 01:18:00,72.83,72.86,72.83,72.86,60000000.0
2009-01-27 01:19:00,72.865,72.875,72.795,72.855,57600000.0
2009-01-27 01:20:00,72.86,72.87,72.86,72.865,27400000.0
2009-01-27 01:21:00,72.865,72.865,72.855,72.86,18400000.0
2009-01-27 01:22:00,72.86,72.86,72.83,72.83,15200000.0
2009-01-27 01:23:00,72.83,72.88,72.83,72.86,33800000.0
2009-01-27 01:24:00,72.86,72.885,72.855,72.87,59800000.0
2009-01-27 01:25:00,72.87,72.9,72.855,72.865,94600000.0
2009-01-27 01:26:00,72.87,72.87,72.865,72.865,37000000.0
2009-01-27 01:27:00,72.87,72.87,72.865,72.865,5600000.0
2009-01-27 01:28:00,72.865,72.87,72.865,72.87,7800000.0
2009-01-27 01:29:00,72.87,72.875,72.865,72.875,30800000.0
2009-01-27 01:30:00,72.875,72.875,72.87,72.87,10800000.0
2009-01-27 01:31:00,72.88,72.88,72.875,72.875,3000000.0
2009-01-27 01:32:00,72.87,72.875,72.87,72.875,6200000.0
2009-01-27 01:33:00,72.88,72.9,72.88,72.9,23200000.0
2009-01-27 01:34:00,72.9,72.945,72.9,72.935,66400000.0
2009-01-27 01:35:00,72.94,72.95,72.935,72.95,40800000.0
2009-01-27 01:36:00,72.945,72.95,72.93,72.945,41400000.0
2009-01-27 01:37:00,72.945,72.945,72.94,72.94,17800000.0
2009-01-27 01:38:00,72.955,72.975,72.955,72.975,14000000.0
2009-01-27 01:39:00,72.975,72.98,72.975,72.98,8600000.0
2009-01-27 01:40:00,72.98,73.01,72.98,73.01,24400000.0
2009-01-27 01:41:00,73.005,73.025,73.005,73.02,29200000.0
2009-01-27 01:42:00,73.02,73.02,73.005,73.015,32200000.0
2009-01-27 01:43:00,73.02,73.02,73.005,73.02,33400000.0
2009-01-27 01:44:00,73.02,73.03,73.02,73.02,27200000.0
2009-01-27 01:45:00,73.02,73.02,73.0,73.0,15000000.0
2009-01-27 01:46:00,72.995,72.995,72.985,72.985,15000000.0
2009-01-27 01:47:00,72.98,72.98,72.97,72.97,20200000.0
2009-01-27 01:48:00,72.95,72.985,72.95,72.98,71800000.0
2009-01-27 01:49:00,72.985,72.99,72.97,72.97,31200000.0
2009-01-27 01:50:00,72.97,72.97,72.97,72.97,7800000.0
2009-01-27 01:51:00,72.965,72.975,72.96,72.96,22200000.0
2009-01-27 01:52:00,72.955,72.955,72.92,72.93,33800000.0
2009-01-27 01:53:00,72.93,72.95,72.92,72.935,55000000.0
2009-01-27 01:54:00,72.94,72.945,72.935,72.94,33800000.0
2009-01-27 01:55:00,72.95,72.95,72.945,72.95,16600000.0
2009-01-27 01:56:00,72.95,72.975,72.95,72.955,36000000.0
2009-01-27 01:57:00,72.955,72.965,72.945,72.965,40000000.0
2009-01-27 01:58:00,72.955,72.965,72.95,72.955,31200000.0
2009-01-27 01:59:00,72.95,72.98,72.94,72.94,25600000.0
2009-01-27 02:00:00,72.94,72.955,72.93,72.945,44600000.0
2009-01-27 02:01:00,72.94,72.94,72.915,72.92,23600000.0
2009-01-27 02:02:00,72.93,72.97,72.92,72.97,22600000.0
2009-01-27 02:03:00,72.965,72.995,72.955,72.975,52400000.0
2009-01-27 02:04:00,72.98,72.99,72.97,72.99,12200000.0
2009-01-27 02:05:00,72.98,72.995,72.98,72.995,8600000.0
2009-01-27 02:06:00,73.0,73.0,72.935,72.935,37400000.0
2009-01-27 02:07:00,72.945,72.975,72.945,72.97,49200000.0
2009-01-27 02:08:00,72.965,72.99,72.955,72.96,37800000.0
2009-01-27 02:09:00,72.95,72.96,72.95,72.96,23000000.0
2009-01-27 02:10:00,72.955,72.955,72.915,72.915,77600000.0
2009-01-27 02:11:00,72.92,72.935,72.905,72.935,44200000.0
2009-01-27 02:12:00,72.93,72.96,72.93,72.95,48000000.0
2009-01-27 02:13:00,72.95,72.985,72.95,72.965,50400000.0
2009-01-27 02:14:00,72.97,73.025,72.97,73.0,42400000.0
2009-01-27 02:15:00,73.0,73.02,72.965,72.995,137400000.0
2009-01-27 02:16:00,73.005,73.04,72.98,73.01,134600000.0
2009-01-27 02:17:00,73.01,73.02,72.985,73.005,91600000.0
2009-01-27 02:18:00,73.0,73.01,72.98,72.995,48600000.0
2009-01-27 02:19:00,72.99,73.0,72.98,72.985,28600000.0
2009-01-27 02:20:00,73.0,73.07,72.995,73.07,57800000.0
2009-01-27 02:21:00,73.065,73.09,73.045,73.045,51800000.0
2009-01-27 02:22:00,73.04,73.065,73.03,73.04,32800000.0
2009-01-27 02:23:00,73.04,73.04,73.03,73.04,14200000.0
2009-01-27 02:24:00,73.04,73.065,73.03,73.065,16000000.0
2009-01-27 02:25:00,73.06,73.075,73.05,73.05,65800000.0
2009-01-27 02:26:00,73.055,73.07,73.05,73.06,30600000.0
2009-01-27 02:27:00,73.055,73.07,73.03,73.045,55400000.0
2009-01-27 02:28:00,73.04,73.04,72.97,72.97,73400000.0
2009-01-27 02:29:00,72.975,73.015,72.975,73.005,39400000.0
2009-01-27 02:30:00,73.01,73.01,72.995,73.01,45400000.0
2009-01-27 02:31:00,73.01,73.035,72.985,73.02,86000000.0
2009-01-27 02:32:00,73.015,73.03,73.01,73.025,24600000.0
2009-01-27 02:33:00,73.02,73.02,73.005,73.005,13000000.0
2009-01-27 02:34:00,73.0,73.015,73.0,73.0,37600000.0
2009-01-27 02:35:00,73.0,73.01,72.995,73.005,14000000.0
2009-01-27 02:36:00,73.0,73.0,72.98,72.99,8000000.0
2009-01-27 02:37:00,72.99,72.995,72.97,72.99,35000000.0
2009-01-27 02:38:00,72.995,73.005,72.985,73.005,27000000.0
2009-01-27 02:39:00,73.01,73.01,73.005,73.01,7000000.0
2009-01-27 02:40:00,73.0,73.035,73.0,73.025,50600000.0
2009-01-27 02:41:00,73.025,73.03,73.005,73.01,44600000.0
2009-01-27 02:42:00,73.015,73.025,73.01,73.01,14000000.0
2009-01-27 02:43:00,73.01,73.01,72.995,72.995,15400000.0
2009-01-27 02:44:00,72.995,73.015,72.995,73.015,32400000.0
2009-01-27 02:45:00,73.015,73.02,73.0,73.0,35000000.0
2009-01-27 02:46:00,73.0,73.005,72.98,72.98,31000000.0
2009-01-27 02:47:00,72.985,72.995,72.985,72.985,20600000.0
2009-01-27 02:48:00,72.99,72.99,72.97,72.985,29800000.0
2009-01-27 02:49:00,72.98,72.995,72.975,72.995,25200000.0
2009-01-27 02:50:00,72.99,73.005,72.975,72.985,30200000.0
2009-01-27 02:51:00,72.98,72.99,72.965,72.99,43000000.0
2009-01-27 02:52:00,72.985,72.99,72.955,72.96,35000000.0
2009-01-27 02:53:00,72.96,72.97,72.96,72.97,15600000.0
2009-01-27 02:54:00,72.965,72.97,72.925,72.94,51600000.0
2009-01-27 02:55:00,72.94,72.955,72.915,72.945,65800000.0
2009-01-27 02:56:00,72.95,72.95,72.935,72.935,13400000.0
2009-01-27 02:57:00,72.935,72.935,72.875,72.875,39800000.0
2009-01-27 02:58:00,72.87,72.87,72.84,72.85,63600000.0
2009-01-27 02:59:00,72.855,72.875,72.855,72.87,58600000.0
2009-01-27 03:00:00,72.875,72.875,72.855,72.875,38600000.0
2009-01-27 03:01:00,72.88,72.88,72.85,72.855,67000000.0
2009-01-27 03:02:00,72.86,72.865,72.85,72.855,19200000.0
2009-01-27 03:03:00,72.855,72.875,72.85,72.875,41400000.0
2009-01-27 03:04:00,72.875,72.875,72.855,72.865,54400000.0
2009-01-27 03:05:00,72.87,72.88,72.845,72.86,72000000.0
2009-01-27 03:06:00,72.86,72.86,72.85,72.85,40600000.0
2009-01-27 03:07:00,72.85,72.85,72.825,72.835,38400000.0
2009-01-27 03:08:00,72.845,72.845,72.805,72.805,83200000.0
2009-01-27 03:09:00,72.81,72.815,72.805,72.81,28600000.0
2009-01-27 03:10:00,72.81,72.82,72.81,72.815,33400000.0
2009-01-27 03:11:00,72.82,72.82,72.81,72.81,11800000.0
2009-01-27 03:12:00,72.815,72.815,72.815,72.815,4000000.0
2009-01-27 03:13:00,72.815,72.815,72.775,72.795,36800000.0
2009-01-27 03:14:00,72.8,72.825,72.8,72.82,38400000.0
2009-01-27 03:15:00,72.815,72.84,72.815,72.825,41000000.0
2009-01-27 03:16:00,72.825,72.83,72.82,72.825,7600000.0
2009-01-27 03:17:00,72.82,72.835,72.82,72.835,44200000.0
2009-01-27 03:18:00,72.83,72.835,72.825,72.83,33200000.0
2009-01-27 03:19:00,72.835,72.835,72.825,72.835,31200000.0
2009-01-27 03:20:00,72.835,72.85,72.82,72.825,23800000.0
2009-01-27 03:21:00,72.83,72.83,72.805,72.815,19000000.0
2009-01-27 03:22:00,72.81,72.82,72.81,72.82,7200000.0
2009-01-27 03:23:00,72.82,72.835,72.815,72.82,31400000.0
2009-01-27 03:24:00,72.825,72.835,72.815,72.82,65000000.0
2009-01-27 03:25:00,72.825,72.825,72.815,72.825,32600000.0
2009-01-27 03:26:00,72.82,72.825,72.82,72.82,10000000.0
2009-01-27 03:27:00,72.82,72.84,72.815,72.815,15000000.0
2009-01-27 03:28:00,72.82,72.83,72.805,72.83,15000000.0
2009-01-27 03:29:00,72.835,72.835,72.815,72.815,50600000.0
2009-01-27 03:30:00,72.815,72.825,72.795,72.8,58600000.0
2009-01-27 03:31:00,72.805,72.805,72.795,72.805,24200000.0
2009-01-27 03:32:00,72.805,72.805,72.8,72.805,22200000.0
2009-01-27 03:33:00,72.815,72.83,72.805,72.825,41800000.0
2009-01-27 03:34:00,72.835,72.84,72.825,72.825,19200000.0
2009-01-27 03:35:00,72.82,72.825,72.805,72.81,27000000.0
2009-01-27 03:36:00,72.815,72.825,72.81,72.82,30800000.0
2009-01-27 03:37:00,72.82,72.825,72.805,72.815,51800000.0
2009-01-27 03:38:00,72.815,72.825,72.81,72.825,34000000.0
2009-01-27 03:39:00,72.825,72.83,72.81,72.815,77800000.0
2009-01-27 03:40:00,72.81,72.815,72.805,72.805,34000000.0
2009-01-27 03:41:00,72.8,72.815,72.785,72.795,34600000.0
2009-01-27 03:42:00,72.785,72.795,72.76,72.775,72800000.0
2009-01-27 03:43:00,72.78,72.78,72.735,72.735,61600000.0
2009-01-27 03:44:00,72.735,72.735,72.715,72.715,67800000.0
2009-01-27 03:45:00,72.715,72.75,72.71,72.73,69400000.0
2009-01-27 03:46:00,72.725,72.73,72.715,72.715,48000000.0
2009-01-27 03:47:00,72.72,72.77,72.71,72.75,51300000.0
2009-01-27 03:48:00,72.755,72.8,72.75,72.8,57000000.0
2009-01-27 03:49:00,72.82,72.83,72.76,72.825,34000000.0
2009-01-27 03:50:00,72.825,72.835,72.825,72.835,15000000.0
2009-01-27 03:51:00,72.84,72.87,72.805,72.82,18000000.0
2009-01-27 03:52:00,72.82,72.82,72.79,72.82,24000000.0
2009-01-27 03:53:00,72.82,72.905,72.82,72.85,99000000.0
2009-01-27 03:54:00,72.85,72.855,72.84,72.85,57000000.0
2009-01-27 03:55:00,72.845,72.845,72.845,72.845,3600000.0
2009-01-27 03:56:00,72.86,72.885,72.86,72.885,13000000.0
2009-01-27 03:57:00,72.88,72.88,72.81,72.81,17000000.0
2009-01-27 03:58:00,72.82,72.87,72.82,72.87,22400000.0
2009-01-27 03:59:00,72.865,72.87,72.85,72.86,37400000.0
2009-01-27 04:00:00,72.865,72.865,72.86,72.86,6000000.0
2009-01-27 04:01:00,72.85,72.85,72.85,72.85,1000000.0
2009-01-27 04:02:00,72.86,72.865,72.86,72.865,9000000.0
2009-01-27 04:03:00,72.875,72.885,72.87,72.875,23000000.0
2009-01-27 04:04:00,72.865,72.875,72.865,72.865,8000000.0
2009-01-27 04:05:00,72.865,72.865,72.865,72.865,1000000.0
2009-01-27 04:06:00,72.87,72.875,72.865,72.875,15000000.0
2009-01-27 04:07:00,72.875,72.885,72.875,72.885,9000000.0
2009-01-27 04:08:00,72.88,72.88,72.875,72.875,2000000.0
2009-01-27 04:09:00,72.87,72.885,72.865,72.875,22000000.0
2009-01-27 04:10:00,72.875,72.875,72.87,72.87,4000000.0
2009-01-27 04:11:00,72.86,72.865,72.855,72.865,21200000.0
2009-01-27 04:12:00,72.87,72.91,72.87,72.91,23400000.0
2009-01-27 04:13:00,72.905,72.915,72.895,72.905,26400000.0
2009-01-27 04:14:00,72.9,72.915,72.89,72.915,12400000.0
2009-01-27 04:15:00,72.915,72.915,72.865,72.88,26800000.0
2009-01-27 04:16:00,72.88,72.88,72.88,72.88,16000000.0
2009-01-27 04:17:00,72.875,72.88,72.86,72.87,36000000.0
2009-01-27 04:18:00,72.875,72.89,72.865,72.885,65600000.0
2009-01-27 04:19:00,72.885,72.89,72.875,72.885,30200000.0
2009-01-27 04:20:00,72.885,72.89,72.85,72.865,18400000.0
2009-01-27 04:21:00,72.865,72.87,72.86,72.87,6000000.0
2009-01-27 04:22:00,72.865,72.87,72.865,72.865,16400000.0
2009-01-27 04:23:00,72.865,72.87,72.865,72.87,11200000.0
2009-01-27 04:24:00,72.865,72.88,72.865,72.87,24000000.0
2009-01-27 04:25:00,72.88,72.895,72.875,72.875,23000000.0
2009-01-27 04:26:00,72.87,72.885,72.86,72.885,29800000.0
2009-01-27 04:27:00,72.875,72.885,72.855,72.855,43000000.0
2009-01-27 04:28:00,72.86,72.88,72.85,72.865,71800000.0
2009-01-27 04:29:00,72.875,72.895,72.865,72.885,38800000.0
2009-01-27 04:30:00,72.885,72.895,72.885,72.895,12600000.0
2009-01-27 04:31:00,72.9,72.91,72.885,72.885,45800000.0
2009-01-27 04:32:00,72.88,72.91,72.875,72.875,83400000.0
2009-01-27 04:33:00,72.88,72.885,72.87,72.88,46800000.0
2009-01-27 04:34:00,72.88,72.9,72.87,72.87,37200000.0
2009-01-27 04:35:00,72.875,72.885,72.865,72.87,25400000.0
2009-01-27 04:36:00,72.865,72.88,72.855,72.875,53200000.0
2009-01-27 04:37:00,72.88,72.885,72.87,72.88,17000000.0
2009-01-27 04:38:00,72.88,72.88,72.88,72.88,2000000.0
2009-01-27 04:39:00,72.885,72.925,72.88,72.92,29000000.0
2009-01-27 04:40:00,72.92,72.965,72.905,72.945,29600000.0
2009-01-27 04:41:00,72.95,72.98,72.95,72.975,29000000.0
2009-01-27 04:42:00,72.97,72.97,72.935,72.945,22600000.0
2009-01-27 04:43:00,72.935,72.975,72.935,72.975,42000000.0
2009-01-27 04:44:00,72.96,73.005,72.96,72.985,61400000.0
2009-01-27 04:45:00,72.985,72.995,72.96,72.98,51200000.0
2009-01-27 04:46:00,72.98,73.03,72.98,73.025,116000000.0
2009-01-27 04:47:00,73.025,73.035,73.015,73.03,44800000.0
2009-01-27 04:48:00,73.035,73.055,73.03,73.045,66200000.0
2009-01-27 04:49:00,73.045,73.07,73.045,73.045,64600000.0
2009-01-27 04:50:00,73.045,73.075,73.035,73.07,50400000.0
2009-01-27 04:51:00,73.07,73.095,73.055,73.085,63600000.0
2009-01-27 04:52:00,73.085,73.155,73.07,73.14,124000000.0
2009-01-27 04:53:00,73.135,73.26,73.11,73.2,229600000.0
2009-01-27 04:54:00,73.21,73.225,73.175,73.175,319000000.0
2009-01-27 04:55:00,73.175,73.215,73.16,73.18,115400000.0
2009-01-27 04:56:00,73.18,73.22,73.18,73.21,33000000.0
2009-01-27 04:57:00,73.21,73.22,73.205,73.205,28000000.0
2009-01-27 04:58:00,73.195,73.355,73.195,73.355,102000000.0
2009-01-27 04:59:00,73.365,73.43,73.365,73.415,106800000.0
2009-01-27 05:00:00,73.415,73.415,73.35,73.375,59400000.0
2009-01-27 05:01:00,73.38,73.38,73.315,73.33,95400000.0
2009-01-27 05:02:00,73.325,73.325,73.28,73.29,64000000.0
2009-01-27 05:03:00,73.29,73.325,73.29,73.31,35000000.0
2009-01-27 05:04:00,73.32,73.37,73.315,73.36,59000000.0
2009-01-27 05:05:00,73.365,73.385,73.345,73.37,48200000.0
2009-01-27 05:06:00,73.375,73.38,73.33,73.36,72000000.0
2009-01-27 05:07:00,73.36,73.4,73.35,73.4,48000000.0
2009-01-27 05:08:00,73.38,73.39,73.355,73.36,42000000.0
2009-01-27 05:09:00,73.365,73.415,73.365,73.38,35200000.0
2009-01-27 05:10:00,73.38,73.39,73.37,73.385,41000000.0
2009-01-27 05:11:00,73.39,73.42,73.39,73.395,34000000.0
2009-01-27 05:12:00,73.39,73.39,73.345,73.36,35600000.0
2009-01-27 05:13:00,73.355,73.365,73.345,73.345,19000000.0
2009-01-27 05:14:00,73.345,73.345,73.33,73.345,20000000.0
2009-01-27 05:15:00,73.34,73.35,73.335,73.335,38000000.0
2009-01-27 05:16:00,73.34,73.345,73.3,73.3,29000000.0
2009-01-27 05:17:00,73.305,73.345,73.305,73.34,41000000.0
2009-01-27 05:18:00,73.34,73.34,73.315,73.315,28000000.0
2009-01-27 05:19:00,73.31,73.315,73.275,73.28,50000000.0
2009-01-27 05:20:00,73.27,73.28,73.245,73.245,45000000.0
2009-01-27 05:21:00,73.245,73.245,73.18,73.19,67800000.0
2009-01-27 05:22:00,73.19,73.23,73.185,73.225,65000000.0
2009-01-27 05:23:00,73.225,73.285,73.225,73.28,31000000.0
2009-01-27 05:24:00,73.28,73.34,73.28,73.31,57000000.0
2009-01-27 05:25:00,73.305,73.31,73.28,73.295,28000000.0
2009-01-27 05:26:00,73.29,73.29,73.26,73.285,23200000.0
2009-01-27 05:27:00,73.285,73.31,73.28,73.29,16000000.0
2009-01-27 05:28:00,73.285,73.285,73.25,73.26,26200000.0
2009-01-27 05:29:00,73.265,73.305,73.265,73.3,50000000.0
2009-01-27 05:30:00,73.305,73.335,73.305,73.315,48000000.0
2009-01-27 05:31:00,73.31,73.38,73.31,73.345,71600000.0
2009-01-27 05:32:00,73.345,73.405,73.335,73.405,80200000.0
2009-01-27 05:33:00,73.415,73.43,73.375,73.385,47000000.0
2009-01-27 05:34:00,73.385,73.395,73.375,73.39,24000000.0
2009-01-27 05:35:00,73.385,73.405,73.38,73.395,35600000.0
2009-01-27 05:36:00,73.395,73.445,73.395,73.44,38600000.0
2009-01-27 05:37:00,73.44,73.455,73.415,73.425,45400000.0
2009-01-27 05:38:00,73.435,73.435,73.415,73.435,13000000.0
2009-01-27 05:39:00,73.435,73.44,73.43,73.43,10000000.0
2009-01-27 05:40:00,73.435,73.435,73.37,73.37,39600000.0
2009-01-27 05:41:00,73.37,73.395,73.335,73.34,76400000.0
2009-01-27 05:42:00,73.34,73.34,73.255,73.265,277400000.0
2009-01-27 05:43:00,73.26,73.265,73.25,73.255,49800000.0
2009-01-27 05:44:00,73.27,73.27,73.235,73.255,110600000.0
2009-01-27 05:45:00,73.235,73.27,73.22,73.255,150200000.0
2009-01-27 05:46:00,73.255,73.28,73.23,73.265,147200000.0
2009-01-27 05:47:00,73.265,73.265,73.245,73.265,33600000.0
2009-01-27 05:48:00,73.265,73.27,73.235,73.26,50600000.0
2009-01-27 05:49:00,73.26,73.26,73.235,73.235,16000000.0
2009-01-27 05:50:00,73.22,73.22,73.155,73.16,94400000.0
2009-01-27 05:51:00,73.155,73.155,73.06,73.07,85400000.0
2009-01-27 05:52:00,73.07,73.07,73.01,73.035,89600000.0
2009-01-27 05:53:00,73.04,73.135,73.025,73.135,108400000.0
2009-01-27 05:54:00,73.125,73.155,73.08,73.115,68000000.0
2009-01-27 05:55:00,73.13,73.15,73.115,73.12,54400000.0
2009-01-27 05:56:00,73.075,73.15,73.04,73.15,94200000.0
2009-01-27 05:57:00,73.145,73.145,73.145,73.145,3200000.0
2009-01-27 05:58:00,73.15,73.165,73.135,73.165,60800000.0
2009-01-27 05:59:00,73.16,73.165,73.135,73.135,33600000.0
2009-01-27 06:00:00,73.125,73.15,73.05,73.05,74600000.0
2009-01-27 06:01:00,73.055,73.125,73.04,73.11,79200000.0
2009-01-27 06:02:00,73.045,73.19,73.045,73.175,75000000.0
2009-01-27 06:03:00,73.18,73.19,73.09,73.175,40200000.0
2009-01-27 06:04:00,73.18,73.195,73.18,73.195,25600000.0
2009-01-27 06:05:00,73.2,73.215,73.145,73.21,55200000.0
2009-01-27 06:06:00,73.205,73.21,73.185,73.185,44000000.0
2009-01-27 06:07:00,73.225,73.23,73.205,73.23,77200000.0
2009-01-27 06:08:00,73.225,73.255,73.22,73.23,133800000.0
2009-01-27 06:09:00,73.225,73.275,73.225,73.275,79200000.0
2009-01-27 06:10:00,73.27,73.275,73.265,73.265,33600000.0
2009-01-27 06:11:00,73.265,73.275,73.235,73.245,40800000.0
2009-01-27 06:12:00,73.24,73.24,73.23,73.24,9600000.0
2009-01-27 06:13:00,73.23,73.245,73.205,73.205,33600000.0
2009-01-27 06:14:00,73.21,73.21,73.195,73.195,9600000.0
2009-01-27 06:15:00,73.18,73.2,73.16,73.18,30400000.0
2009-01-27 06:16:00,73.18,73.18,73.145,73.165,75200000.0
2009-01-27 06:17:00,73.16,73.2,73.16,73.2,83200000.0
2009-01-27 06:18:00,73.19,73.215,73.18,73.215,53600000.0
2009-01-27 06:19:00,73.215,73.26,73.2,73.225,66400000.0
2009-01-27 06:20:00,73.23,73.23,73.205,73.215,92000000.0
2009-01-27 06:21:00,73.215,73.22,73.21,73.21,18400000.0
2009-01-27 06:22:00,73.21,73.21,73.19,73.19,40000000.0
2009-01-27 06:23:00,73.19,73.19,73.18,73.18,66800000.0
2009-01-27 06:24:00,73.18,73.2,73.175,73.2,72800000.0
2009-01-27 06:25:00,73.2,73.2,73.19,73.195,24000000.0
2009-01-27 06:26:00,73.2,73.2,73.2,73.2,8800000.0
2009-01-27 06:27:00,73.2,73.205,73.195,73.195,32000000.0
2009-01-27 06:28:00,73.195,73.21,73.165,73.165,82600000.0
2009-01-27 06:29:00,73.175,73.205,73.165,73.19,44400000.0
2009-01-27 06:30:00,73.185,73.2,73.17,73.175,30400000.0
2009-01-27 06:31:00,73.185,73.19,73.185,73.19,4800000.0
2009-01-27 06:32:00,73.195,73.2,73.195,73.2,4800000.0
2009-01-27 06:33:00,73.03,73.05,73.03,73.04,28000000.0
2009-01-27 06:34:00,73.2,73.21,73.195,73.195,28000000.0
2009-01-27 06:35:00,73.2,73.2,73.09,73.125,126400000.0
2009-01-27 06:36:00,73.14,73.155,73.095,73.155,69600000.0
2009-01-27 06:37:00,73.165,73.19,73.115,73.13,111200000.0
2009-01-27 06:38:00,73.135,73.19,73.075,73.18,86000000.0
2009-01-27 06:39:00,73.18,73.185,73.075,73.105,78400000.0
2009-01-27 06:40:00,73.1,73.15,73.09,73.145,75200000.0
2009-01-27 06:41:00,73.145,73.165,73.095,73.13,69200000.0
2009-01-27 06:42:00,73.13,73.13,73.025,73.04,124600000.0
2009-01-27 06:43:00,73.04,73.045,72.965,73.015,94800000.0
2009-01-27 06:44:00,73.015,73.015,72.99,72.995,34200000.0
2009-01-27 06:45:00,72.99,73.02,72.99,73.015,52800000.0
2009-01-27 06:46:00,73.01,73.02,73.0,73.01,31400000.0
2009-01-27 06:47:00,73.01,73.025,72.98,72.995,149400000.0
2009-01-27 06:48:00,73.0,73.0,72.945,72.96,115600000.0
2009-01-27 06:49:00,72.95,73.005,72.945,72.965,163600000.0
2009-01-27 06:50:00,72.97,72.975,72.88,72.935,213600000.0
2009-01-27 06:51:00,72.925,72.94,72.91,72.92,144000000.0
2009-01-27 06:52:00,72.925,73.01,72.925,72.98,117800000.0
2009-01-27 06:53:00,72.98,72.98,72.92,72.93,86800000.0
2009-01-27 06:54:00,72.93,72.955,72.93,72.95,40800000.0
2009-01-27 06:55:00,72.95,72.98,72.95,72.98,31200000.0
2009-01-27 06:56:00,72.98,73.01,72.965,72.965,107000000.0
2009-01-27 06:57:00,72.965,72.965,72.935,72.96,50400000.0
2009-01-27 06:58:00,72.955,72.97,72.955,72.965,12000000.0
2009-01-27 06:59:00,72.96,72.965,72.93,72.935,29600000.0
2009-01-27 07:00:00,72.94,72.945,72.92,72.92,27400000.0
2009-01-27 07:01:00,72.915,72.925,72.915,72.92,16200000.0
2009-01-27 07:02:00,72.93,72.93,72.91,72.91,154000000.0
2009-01-27 07:03:00,72.92,72.965,72.91,72.935,59000000.0
2009-01-27 07:04:00,72.93,72.94,72.925,72.935,52800000.0
2009-01-27 07:05:00,72.935,72.935,72.93,72.93,11400000.0
2009-01-27 07:06:00,72.935,72.97,72.93,72.97,38400000.0
2009-01-27 07:07:00,72.965,72.97,72.95,72.96,52800000.0
2009-01-27 07:08:00,72.96,72.985,72.96,72.985,19200000.0
2009-01-27 07:09:00,72.985,72.995,72.95,72.995,75800000.0
2009-01-27 07:10:00,72.975,73.015,72.975,72.995,109200000.0
2009-01-27 07:11:00,72.995,73.035,72.995,73.035,12200000.0
2009-01-27 07:12:00,73.015,73.035,73.01,73.02,17400000.0
2009-01-27 07:13:00,73.02,73.05,73.02,73.02,53000000.0
2009-01-27 07:14:00,73.03,73.03,72.97,72.99,119600000.0
2009-01-27 07:15:00,72.99,73.0,72.935,72.975,48000000.0
2009-01-27 07:16:00,72.985,73.01,72.965,73.01,52600000.0
2009-01-27 07:17:00,73.015,73.015,73.015,73.015,2000000.0
2009-01-27 07:18:00,73.015,73.03,72.985,73.015,21800000.0
2009-01-27 07:19:00,73.02,73.03,73.015,73.025,15000000.0
2009-01-27 07:20:00,73.025,73.045,73.025,73.045,9000000.0
2009-01-27 07:21:00,73.045,73.055,73.035,73.05,30000000.0
2009-01-27 07:22:00,73.05,73.065,73.015,73.035,35800000.0
2009-01-27 07:23:00,73.025,73.065,73.01,73.06,84400000.0
2009-01-27 07:24:00,73.055,73.065,73.035,73.035,90000000.0
2009-01-27 07:25:00,73.025,73.035,72.995,73.0,66800000.0
2009-01-27 07:26:00,73.01,73.02,73.0,73.015,67200000.0
2009-01-27 07:27:00,73.02,73.02,73.005,73.01,25800000.0
2009-01-27 07:28:00,73.02,73.025,73.0,73.005,39800000.0
2009-01-27 07:29:00,73.005,73.01,72.985,73.01,81000000.0
2009-01-27 07:30:00,73.01,73.03,73.01,73.025,41800000.0
2009-01-27 07:31:00,73.025,73.03,73.025,73.025,9800000.0
2009-01-27 07:32:00,73.025,73.03,73.02,73.025,32200000.0
2009-01-27 07:33:00,73.025,73.045,73.025,73.04,45600000.0
2009-01-27 07:34:00,73.05,73.05,73.04,73.05,12000000.0
2009-01-27 07:35:00,73.045,73.055,73.045,73.055,18400000.0
2009-01-27 07:36:00,73.055,73.08,73.015,73.07,39400000.0
2009-01-27 07:37:00,73.08,73.09,73.08,73.085,9000000.0
2009-01-27 07:38:00,73.085,73.135,73.085,73.135,23000000.0
2009-01-27 07:39:00,73.135,73.15,73.095,73.095,35000000.0
2009-01-27 07:40:00,73.135,73.14,73.11,73.11,22000000.0
2009-01-27 07:41:00,73.11,73.12,73.085,73.095,21400000.0
2009-01-27 07:42:00,73.105,73.11,73.105,73.105,4000000.0
2009-01-27 07:43:00,73.105,73.105,73.08,73.085,10600000.0
2009-01-27 07:44:00,73.085,73.105,73.085,73.095,6000000.0
2009-01-27 07:45:00,73.095,73.095,73.095,73.095,1000000.0
2009-01-27 07:46:00,73.095,73.11,73.085,73.095,21200000.0
2009-01-27 07:47:00,73.09,73.09,73.085,73.085,7000000.0
2009-01-27 07:48:00,73.085,73.085,73.085,73.085,2000000.0
2009-01-27 07:49:00,73.095,73.095,73.065,73.065,11000000.0
2009-01-27 07:50:00,73.06,73.06,73.055,73.055,3000000.0
2009-01-27 07:51:00,73.055,73.055,73.055,73.055,8000000.0
2009-01-27 07:52:00,73.055,73.065,73.055,73.06,12000000.0
2009-01-27 07:53:00,73.055,73.055,73.02,73.045,49600000.0
2009-01-27 07:54:00,73.045,73.065,73.045,73.06,18000000.0
2009-01-27 07:55:00,73.06,73.06,73.0,73.01,102400000.0
2009-01-27 07:56:00,73.0,73.025,72.995,73.025,55400000.0
2009-01-27 07:57:00,73.015,73.03,73.015,73.025,27400000.0
2009-01-27 07:58:00,73.02,73.025,73.02,73.025,7200000.0
2009-01-27 07:59:00,73.03,73.075,73.03,73.075,98400000.0
2009-01-27 08:00:00,73.075,73.115,73.075,73.11,84000000.0
2009-01-27 08:01:00,73.11,73.18,73.105,73.145,212800000.0
2009-01-27 08:02:00,73.135,73.155,73.12,73.145,110400000.0
2009-01-27 08:03:00,73.145,73.165,73.14,73.15,65000000.0
2009-01-27 08:04:00,73.15,73.15,73.135,73.135,17800000.0
2009-01-27 08:05:00,73.135,73.165,73.135,73.155,84000000.0
2009-01-27 08:06:00,73.155,73.165,73.155,73.165,14400000.0
2009-01-27 08:07:00,73.165,73.185,73.155,73.175,105000000.0
2009-01-27 08:08:00,73.175,73.18,73.175,73.175,18000000.0
2009-01-27 08:09:00,73.175,73.195,73.17,73.19,117400000.0
2009-01-27 08:10:00,73.19,73.2,73.165,73.17,191600000.0
2009-01-27 08:11:00,73.17,73.185,73.165,73.185,116800000.0
2009-01-27 08:12:00,73.185,73.185,73.095,73.095,64000000.0
2009-01-27 08:13:00,73.1,73.11,73.095,73.11,33200000.0
2009-01-27 08:14:00,73.095,73.1,73.065,73.08,215600000.0
2009-01-27 08:15:00,73.075,73.105,73.075,73.095,102000000.0
2009-01-27 08:16:00,73.095,73.11,73.08,73.09,39000000.0
2009-01-27 08:17:00,73.09,73.095,73.07,73.07,72400000.0
2009-01-27 08:18:00,73.08,73.085,73.055,73.055,128400000.0
2009-01-27 08:19:00,73.055,73.065,72.945,72.96,106600000.0
2009-01-27 08:20:00,72.955,72.96,72.935,72.95,48800000.0
2009-01-27 08:21:00,72.955,72.965,72.93,72.955,54400000.0
2009-01-27 08:22:00,72.95,72.955,72.92,72.945,101600000.0
2009-01-27 08:23:00,72.945,73.045,72.945,73.02,183400000.0
2009-01-27 08:24:00,73.02,73.025,73.0,73.015,80800000.0
2009-01-27 08:25:00,73.015,73.035,73.01,73.02,72000000.0
2009-01-27 08:26:00,73.055,73.07,73.0,73.01,23200000.0
2009-01-27 08:27:00,73.015,73.04,73.015,73.02,153800000.0
2009-01-27 08:28:00,73.015,73.015,73.0,73.005,60800000.0
2009-01-27 08:29:00,73.01,73.02,73.005,73.02,92000000.0
2009-01-27 08:30:00,73.015,73.015,73.0,73.015,83800000.0
2009-01-27 08:31:00,73.015,73.03,73.015,73.03,34400000.0
2009-01-27 08:32:00,73.03,73.03,73.025,73.03,31200000.0
2009-01-27 08:33:00,73.03,73.03,73.02,73.025,51200000.0
2009-01-27 08:34:00,73.025,73.035,72.975,73.01,226200000.0
2009-01-27 08:35:00,73.005,73.005,72.955,72.97,109000000.0
2009-01-27 08:36:00,72.965,72.965,72.955,72.96,41000000.0
2009-01-27 08:37:00,72.965,72.97,72.95,72.95,83800000.0
2009-01-27 08:38:00,72.955,72.97,72.875,72.915,224800000.0
2009-01-27 08:39:00,72.92,72.955,72.915,72.955,72000000.0
2009-01-27 08:40:00,72.965,73.025,72.965,73.02,168400000.0
2009-01-27 08:41:00,73.025,73.045,73.0,73.02,145600000.0
2009-01-27 08:42:00,73.015,73.035,73.01,73.01,156000000.0
2009-01-27 08:43:00,73.01,73.03,73.0,73.015,192000000.0
2009-01-27 08:44:00,73.015,73.025,73.015,73.02,23200000.0
2009-01-27 08:45:00,73.015,73.025,72.995,73.005,171000000.0
2009-01-27 08:46:00,73.01,73.03,73.0,73.0,51400000.0
2009-01-27 08:47:00,73.01,73.02,73.01,73.015,20800000.0
2009-01-27 08:48:00,73.015,73.015,73.0,73.01,69600000.0
2009-01-27 08:49:00,73.005,73.005,72.99,72.995,56600000.0
2009-01-27 08:50:00,72.99,73.025,72.99,73.02,138600000.0
2009-01-27 08:51:00,73.02,73.02,72.975,72.99,106800000.0
2009-01-27 08:52:00,72.99,72.99,72.975,72.98,26000000.0
2009-01-27 08:53:00,72.975,72.98,72.945,72.945,27800000.0
2009-01-27 08:54:00,72.95,72.985,72.95,72.98,156800000.0
2009-01-27 08:55:00,72.98,72.98,72.975,72.98,18400000.0
2009-01-27 08:56:00,72.99,73.005,72.985,73.0,45600000.0
2009-01-27 08:57:00,73.0,73.025,72.995,73.005,80200000.0
2009-01-27 08:58:00,73.0,73.025,72.995,73.015,112600000.0
2009-01-27 08:59:00,73.03,73.04,73.015,73.03,136800000.0
2009-01-27 09:00:00,73.03,73.045,72.99,72.995,109400000.0
2009-01-27 09:01:00,73.005,73.06,73.005,73.045,84000000.0
2009-01-27 09:02:00,73.05,73.06,73.04,73.04,50400000.0
2009-01-27 09:03:00,73.04,73.04,73.025,73.025,24400000.0
2009-01-27 09:04:00,73.03,73.045,73.015,73.015,143600000.0
2009-01-27 09:05:00,73.02,73.025,72.95,72.95,193400000.0
2009-01-27 09:06:00,72.95,72.995,72.925,72.985,143200000.0
2009-01-27 09:07:00,72.91,73.095,72.91,73.01,167400000.0
2009-01-27 09:08:00,73.015,73.18,73.01,73.155,197800000.0
2009-01-27 09:09:00,73.155,73.165,73.135,73.165,156800000.0
2009-01-27 09:10:00,73.17,73.25,73.155,73.225,149600000.0
2009-01-27 09:11:00,73.225,73.235,73.195,73.21,212000000.0
2009-01-27 09:12:00,73.215,73.265,73.215,73.26,205600000.0
2009-01-27 09:13:00,73.27,73.415,73.27,73.35,259000000.0
2009-01-27 09:14:00,73.355,73.405,73.28,73.335,690600000.0
2009-01-27 09:15:00,73.335,73.4,73.335,73.355,385400000.0
2009-01-27 09:16:00,73.355,73.36,73.305,73.305,278800000.0
2009-01-27 09:17:00,73.295,73.355,73.285,73.355,315999999.0
2009-01-27 09:18:00,73.355,73.385,73.325,73.38,404400000.0
2009-01-27 09:19:00,73.385,73.435,73.315,73.435,252800000.0
2009-01-27 09:20:00,73.43,73.515,73.43,73.435,385600000.0
2009-01-27 09:21:00,73.435,73.465,73.435,73.45,152200000.0
2009-01-27 09:22:00,73.45,73.55,73.445,73.535,222800000.0
2009-01-27 09:23:00,73.54,73.635,73.52,73.625,698100000.0
2009-01-27 09:24:00,73.625,73.635,73.555,73.615,616400000.0
2009-01-27 09:25:00,73.615,73.615,73.58,73.59,186800000.0
2009-01-27 09:26:00,73.595,73.63,73.56,73.605,282200000.0
2009-01-27 09:27:00,73.605,73.615,73.545,73.545,147000000.0
2009-01-27 09:28:00,73.55,73.605,73.475,73.53,450000000.0
2009-01-27 09:29:00,73.47,73.555,73.47,73.555,174400000.0
2009-01-27 09:30:00,73.545,73.6,73.53,73.57,202200000.0
2009-01-27 09:31:00,73.57,73.625,73.57,73.595,202200000.0
2009-01-27 09:32:00,73.595,73.605,73.51,73.54,503600000.0
2009-01-27 09:33:00,73.535,73.55,73.495,73.505,365400000.0
2009-01-27 09:34:00,73.51,73.585,73.46,73.5,265600000.0
2009-01-27 09:35:00,73.495,73.51,73.47,73.49,219600000.0
2009-01-27 09:36:00,73.485,73.55,73.47,73.505,251200001.0
2009-01-27 09:37:00,73.505,73.645,73.505,73.62,201000000.0
2009-01-27 09:38:00,73.62,73.79,73.62,73.75,280900000.0
2009-01-27 09:39:00,73.745,73.78,73.725,73.73,253200000.0
2009-01-27 09:40:00,73.73,73.78,73.695,73.76,352800001.0
2009-01-27 09:41:00,73.76,73.815,73.74,73.775,611000004.0
2009-01-27 09:42:00,73.775,73.845,73.76,73.835,586600000.0
2009-01-27 09:43:00,73.825,73.835,73.79,73.82,357200000.0
2009-01-27 09:44:00,73.82,73.835,73.81,73.815,464600000.0
2009-01-27 09:45:00,73.82,73.875,73.815,73.825,391200001.0
2009-01-27 09:46:00,73.825,73.84,73.8,73.805,454600000.0
2009-01-27 09:47:00,73.805,73.825,73.765,73.765,738400002.0
2009-01-27 09:48:00,73.765,73.775,73.715,73.72,123400000.0
2009-01-27 09:49:00,73.725,73.73,73.68,73.695,139200000.0
2009-01-27 09:50:00,73.695,73.715,73.685,73.69,362200000.0
2009-01-27 09:51:00,73.69,73.715,73.68,73.715,146600000.0
2009-01-27 09:52:00,73.715,73.76,73.705,73.75,225800000.0
2009-01-27 09:53:00,73.75,73.77,73.725,73.725,162200000.0
2009-01-27 09:54:00,73.72,73.72,73.615,73.625,141000000.0
2009-01-27 09:55:00,73.63,73.645,73.58,73.605,128000000.0
2009-01-27 09:56:00,73.6,73.66,73.59,73.655,93200000.0
2009-01-27 09:57:00,73.655,73.715,73.64,73.715,140200000.0
2009-01-27 09:58:00,73.715,73.77,73.715,73.765,320000000.0
2009-01-27 09:59:00,73.765,73.825,73.71,73.795,251200000.0
2009-01-27 10:00:00,73.79,73.835,73.76,73.785,170600000.0
2009-01-27 10:01:00,73.79,73.79,73.74,73.755,285400000.0
2009-01-27 10:02:00,73.765,73.8,73.765,73.795,668000002.0
2009-01-27 10:03:00,73.8,73.815,73.77,73.79,404800001.0
2009-01-27 10:04:00,73.805,73.805,73.75,73.765,468200000.0
2009-01-27 10:05:00,73.765,73.765,73.665,73.69,397400000.0
2009-01-27 10:06:00,73.685,73.705,73.625,73.625,496200000.0
2009-01-27 10:07:00,73.625,73.675,73.62,73.64,99600000.0
2009-01-27 10:08:00,73.64,73.7,73.64,73.7,174400000.0
2009-01-27 10:09:00,73.695,73.7,73.655,73.675,149800000.0
2009-01-27 10:10:00,73.68,73.685,73.63,73.655,352800000.0
2009-01-27 10:11:00,73.655,73.685,73.64,73.665,248200000.0
2009-01-27 10:12:00,73.665,73.715,73.66,73.7,219000000.0
2009-01-27 10:13:00,73.705,73.735,73.67,73.675,243600000.0
2009-01-27 10:14:00,73.675,73.72,73.64,73.675,162800000.0
2009-01-27 10:15:00,73.67,73.74,73.655,73.67,239000000.0
2009-01-27 10:16:00,73.675,73.675,73.605,73.605,404800001.0
2009-01-27 10:17:00,73.595,73.61,73.515,73.605,252600000.0
2009-01-27 10:18:00,73.6,73.63,73.53,73.565,212400000.0
2009-01-27 10:19:00,73.565,73.69,73.565,73.685,188000000.0
2009-01-27 10:20:00,73.685,73.685,73.565,73.61,208400000.0
2009-01-27 10:21:00,73.625,73.625,73.5,73.515,202200000.0
2009-01-27 10:22:00,73.52,73.635,73.505,73.635,297200000.0
2009-01-27 10:23:00,73.635,73.69,73.62,73.69,351000000.0
2009-01-27 10:24:00,73.685,73.74,73.675,73.7,277400000.0
2009-01-27 10:25:00,73.69,73.715,73.585,73.71,115800000.0
2009-01-27 10:26:00,73.71,73.78,73.71,73.78,67600000.0
2009-01-27 10:27:00,73.78,73.795,73.75,73.75,114400000.0
2009-01-27 10:28:00,73.75,73.76,73.715,73.755,124200000.0
2009-01-27 10:29:00,73.755,73.765,73.74,73.765,264600000.0
2009-01-27 10:30:00,73.765,73.805,73.755,73.795,187200000.0
2009-01-27 10:31:00,73.79,73.805,73.775,73.805,261400000.0
2009-01-27 10:32:00,73.805,73.81,73.79,73.8,335800000.0
2009-01-27 10:33:00,73.795,73.805,73.78,73.805,85600000.0
2009-01-27 10:34:00,73.8,73.8,73.78,73.78,280800000.0
2009-01-27 10:35:00,73.78,73.785,73.77,73.785,155600000.0
2009-01-27 10:36:00,73.785,73.8,73.775,73.79,207600000.0
2009-01-27 10:37:00,73.79,73.79,73.79,73.79,39200000.0
2009-01-27 10:38:00,73.785,73.8,73.785,73.79,94800000.0
2009-01-27 10:39:00,73.795,73.81,73.795,73.805,50400000.0
2009-01-27 10:40:00,73.805,73.805,73.725,73.73,226200001.0
2009-01-27 10:41:00,73.725,73.75,73.715,73.735,201200001.0
2009-01-27 10:42:00,73.745,73.77,73.68,73.685,257800000.0
2009-01-27 10:43:00,73.685,73.72,73.68,73.705,194000000.0
2009-01-27 10:44:00,73.71,73.745,73.69,73.71,296600000.0
2009-01-27 10:45:00,73.715,73.73,73.71,73.725,131800000.0
2009-01-27 10:46:00,73.725,73.725,73.695,73.7,48800000.0
2009-01-27 10:47:00,73.7,73.7,73.685,73.69,116200000.0
2009-01-27 10:48:00,73.695,73.695,73.68,73.69,98400000.0
2009-01-27 10:49:00,73.7,73.7,73.685,73.69,35400000.0
2009-01-27 10:50:00,73.685,73.705,73.675,73.69,134400000.0
2009-01-27 10:51:00,73.685,73.7,73.64,73.65,441400000.0
2009-01-27 10:52:00,73.66,73.675,73.625,73.625,289200000.0
2009-01-27 10:53:00,73.62,73.625,73.52,73.525,136000000.0
2009-01-27 10:54:00,73.525,73.59,73.445,73.58,156400000.0
2009-01-27 10:55:00,73.57,73.585,73.545,73.58,50400000.0
2009-01-27 10:56:00,73.575,73.59,73.555,73.56,39000000.0
2009-01-27 10:57:00,73.58,73.63,73.575,73.575,96000000.0
2009-01-27 10:58:00,73.575,73.585,73.575,73.575,36400000.0
2009-01-27 10:59:00,73.57,73.585,73.53,73.535,162000000.0
2009-01-27 11:00:00,73.525,73.655,73.515,73.655,237000000.0
2009-01-27 11:01:00,73.655,73.66,73.615,73.645,162400000.0
2009-01-27 11:02:00,73.65,73.65,73.6,73.62,208400000.0
2009-01-27 11:03:00,73.615,73.645,73.59,73.645,233000000.0
2009-01-27 11:04:00,73.645,73.645,73.595,73.635,163400001.0
2009-01-27 11:05:00,73.645,73.69,73.635,73.645,229200000.0
2009-01-27 11:06:00,73.65,73.695,73.64,73.65,351000000.0
2009-01-27 11:07:00,73.655,73.665,73.61,73.655,496800000.0
2009-01-27 11:08:00,73.65,73.675,73.635,73.645,444400000.0
2009-01-27 11:09:00,73.645,73.67,73.565,73.59,387000000.0
2009-01-27 11:10:00,73.595,73.645,73.585,73.63,356800000.0
2009-01-27 11:11:00,73.63,73.64,73.54,73.55,305000000.0
2009-01-27 11:12:00,73.54,73.55,73.495,73.505,219400000.0
2009-01-27 11:13:00,73.5,73.565,73.485,73.545,242000000.0
2009-01-27 11:14:00,73.545,73.575,73.525,73.55,243000000.0
2009-01-27 11:15:00,73.56,73.585,73.545,73.545,282600000.0
2009-01-27 11:16:00,73.555,73.565,73.43,73.44,154800000.0
2009-01-27 11:17:00,73.435,73.465,73.42,73.445,113800000.0
2009-01-27 11:18:00,73.44,73.475,73.44,73.445,257800000.0
2009-01-27 11:19:00,73.45,73.485,73.435,73.45,199600000.0
2009-01-27 11:20:00,73.455,73.47,73.405,73.415,114400000.0
2009-01-27 11:21:00,73.41,73.43,73.335,73.335,187400000.0
2009-01-27 11:22:00,73.345,73.425,73.345,73.415,160600000.0
2009-01-27 11:23:00,73.405,73.46,73.405,73.435,96400000.0
2009-01-27 11:24:00,73.445,73.515,73.445,73.51,180200000.0
2009-01-27 11:25:00,73.51,73.525,73.49,73.51,237800000.0
2009-01-27 11:26:00,73.505,73.565,73.495,73.56,143000000.0
2009-01-27 11:27:00,73.56,73.595,73.56,73.58,228800000.0
2009-01-27 11:28:00,73.58,73.645,73.565,73.645,228200000.0
2009-01-27 11:29:00,73.635,73.65,73.62,73.645,143200000.0
2009-01-27 11:30:00,73.65,73.715,73.65,73.7,159600000.0
2009-01-27 11:31:00,73.695,73.71,73.585,73.59,230000000.0
2009-01-27 11:32:00,73.59,73.59,73.555,73.565,86000000.0
2009-01-27 11:33:00,73.585,73.585,73.545,73.575,162000000.0
2009-01-27 11:34:00,73.575,73.65,73.345,73.515,178200000.0
2009-01-27 11:35:00,73.51,73.53,73.455,73.46,176600000.0
2009-01-27 11:36:00,73.445,73.505,73.445,73.475,156200000.0
2009-01-27 11:37:00,73.49,73.525,73.455,73.49,89200000.0
2009-01-27 11:38:00,73.49,73.52,73.105,73.355,164200000.0
2009-01-27 11:39:00,73.355,73.405,73.355,73.4,124200000.0
2009-01-27 11:40:00,73.4,73.415,73.375,73.375,66200000.0
2009-01-27 11:41:00,73.385,73.42,73.385,73.4,111400000.0
2009-01-27 11:42:00,73.4,73.44,73.385,73.415,78800000.0
2009-01-27 11:43:00,73.42,73.42,73.385,73.415,49400000.0
2009-01-27 11:44:00,73.415,73.415,73.355,73.355,80200000.0
2009-01-27 11:45:00,73.35,73.365,73.29,73.315,180600000.0
2009-01-27 11:46:00,73.315,73.335,73.31,73.325,39000000.0
2009-01-27 11:47:00,73.32,73.33,73.285,73.33,57800000.0
2009-01-27 11:48:00,73.31,73.31,73.265,73.305,129600000.0
2009-01-27 11:49:00,73.305,73.31,73.265,73.275,125200000.0
2009-01-27 11:50:00,73.275,73.275,73.235,73.24,101000000.0
2009-01-27 11:51:00,73.235,73.3,73.23,73.3,79400000.0
2009-01-27 11:52:00,73.305,73.31,73.29,73.31,57600000.0
2009-01-27 11:53:00,73.31,73.345,73.31,73.315,94200000.0
2009-01-27 11:54:00,73.31,73.31,73.225,73.245,218000000.0
2009-01-27 11:55:00,73.25,73.25,73.195,73.235,117800000.0
2009-01-27 11:56:00,73.235,73.25,73.13,73.13,78600000.0
2009-01-27 11:57:00,73.11,73.225,73.11,73.225,131000000.0
2009-01-27 11:58:00,73.225,73.24,73.17,73.225,74800000.0
2009-01-27 11:59:00,73.215,73.25,73.2,73.225,108400000.0
2009-01-27 12:00:00,73.22,73.3,73.2,73.295,55800000.0
2009-01-27 12:01:00,73.295,73.305,73.235,73.245,102400000.0
2009-01-27 12:02:00,73.245,73.26,73.215,73.26,96200000.0
2009-01-27 12:03:00,73.265,73.285,73.245,73.26,110400000.0
2009-01-27 12:04:00,73.28,73.31,73.255,73.255,75200000.0
2009-01-27 12:05:00,73.265,73.265,73.165,73.175,142400000.0
2009-01-27 12:06:00,73.175,73.275,73.175,73.265,136000000.0
2009-01-27 12:07:00,73.255,73.27,73.175,73.18,165800000.0
2009-01-27 12:08:00,73.18,73.225,73.13,73.135,168200000.0
2009-01-27 12:09:00,73.135,73.16,73.1,73.1,174000000.0
2009-01-27 12:10:00,73.105,73.12,73.06,73.09,129600000.0
2009-01-27 12:11:00,73.085,73.14,73.02,73.035,182400000.0
2009-01-27 12:12:00,73.03,73.05,72.895,73.01,222200000.0
2009-01-27 12:13:00,73.01,73.075,73.005,73.025,172000000.0
2009-01-27 12:14:00,73.005,73.085,72.955,73.06,234000000.0
2009-01-27 12:15:00,73.06,73.07,73.02,73.03,118800000.0
2009-01-27 12:16:00,73.03,73.185,72.975,73.16,132900000.0
2009-01-27 12:17:00,73.155,73.155,73.06,73.105,55000000.0
2009-01-27 12:18:00,73.11,73.13,73.065,73.07,141800000.0
2009-01-27 12:19:00,73.065,73.065,72.895,72.975,187200000.0
2009-01-27 12:20:00,72.97,72.97,72.905,72.92,86000000.0
2009-01-27 12:21:00,72.92,72.955,72.92,72.935,95200000.0
2009-01-27 12:22:00,72.945,72.955,72.915,72.93,141600000.0
2009-01-27 12:23:00,72.925,72.94,72.89,72.93,53000000.0
2009-01-27 12:24:00,72.925,72.955,72.87,72.905,63200000.0
2009-01-27 12:25:00,72.9,72.955,72.855,72.955,147200000.0
2009-01-27 12:26:00,72.955,72.97,72.92,72.94,71400000.0
2009-01-27 12:27:00,72.94,72.955,72.915,72.93,74400000.0
2009-01-27 12:28:00,72.925,72.945,72.92,72.945,13800000.0
2009-01-27 12:29:00,72.945,72.945,72.93,72.93,20200000.0
2009-01-27 12:30:00,72.935,72.96,72.925,72.93,60400000.0
2009-01-27 12:31:00,72.93,72.95,72.91,72.92,65800000.0
2009-01-27 12:32:00,72.92,72.955,72.81,72.82,123400000.0
2009-01-27 12:33:00,72.815,72.82,72.77,72.795,60200000.0
2009-01-27 12:34:00,72.8,72.86,72.7,72.85,144400000.0
2009-01-27 12:35:00,72.845,72.85,72.815,72.85,66800000.0
2009-01-27 12:36:00,72.85,72.855,72.835,72.85,45000000.0
2009-01-27 12:37:00,72.85,72.89,72.835,72.88,84000000.0
2009-01-27 12:38:00,72.88,72.88,72.795,72.805,111400000.0
2009-01-27 12:39:00,72.815,72.815,72.755,72.775,108400000.0
2009-01-27 12:40:00,72.775,72.785,72.745,72.755,94000000.0
2009-01-27 12:41:00,72.76,72.77,72.725,72.75,61200000.0
2009-01-27 12:42:00,72.755,72.77,72.725,72.77,90400000.0
2009-01-27 12:43:00,72.77,72.8,72.755,72.755,140800000.0
2009-01-27 12:44:00,72.75,72.765,72.71,72.715,110200000.0
2009-01-27 12:45:00,72.72,72.745,72.715,72.72,142600000.0
2009-01-27 12:46:00,72.725,72.735,72.695,72.725,165400000.0
2009-01-27 12:47:00,72.715,72.715,72.675,72.7,99400000.0
2009-01-27 12:48:00,72.705,72.74,72.7,72.735,78000000.0
2009-01-27 12:49:00,72.73,72.82,72.73,72.82,96800000.0
2009-01-27 12:50:00,72.82,72.87,72.79,72.835,164800000.0
2009-01-27 12:51:00,72.835,72.86,72.825,72.85,50400000.0
2009-01-27 12:52:00,72.85,72.86,72.83,72.845,94800000.0
2009-01-27 12:53:00,72.84,72.87,72.84,72.855,56600000.0
2009-01-27 12:54:00,72.855,72.88,72.845,72.875,47000000.0
2009-01-27 12:55:00,72.875,72.9,72.865,72.9,71600000.0
2009-01-27 12:56:00,72.905,72.915,72.89,72.915,40200000.0
2009-01-27 12:57:00,72.91,72.94,72.905,72.935,40800000.0
2009-01-27 12:58:00,72.945,73.01,72.935,72.965,106000000.0
2009-01-27 12:59:00,72.955,72.97,72.935,72.94,73400000.0
2009-01-27 13:00:00,72.945,73.015,72.945,73.005,74600000.0
2009-01-27 13:01:00,73.015,73.045,73.01,73.045,70600000.0
2009-01-27 13:02:00,73.055,73.085,73.0,73.0,124200000.0
2009-01-27 13:03:00,73.005,73.055,72.995,73.035,99200000.0
2009-01-27 13:04:00,73.03,73.045,72.965,72.965,117800000.0
2009-01-27 13:05:00,72.965,73.02,72.95,72.985,93200000.0
2009-01-27 13:06:00,72.985,72.985,72.925,72.93,60200000.0
2009-01-27 13:07:00,72.93,72.96,72.875,72.88,298000000.0
2009-01-27 13:08:00,72.88,72.915,72.825,72.85,106400000.0
2009-01-27 13:09:00,72.85,72.94,72.85,72.915,137200000.0
2009-01-27 13:10:00,72.93,73.01,72.93,72.945,106200000.0
2009-01-27 13:11:00,72.945,72.99,72.89,72.925,117800000.0
2009-01-27 13:12:00,72.925,72.985,72.925,72.98,77000000.0
2009-01-27 13:13:00,72.985,72.99,72.96,72.97,60000000.0
2009-01-27 13:14:00,72.965,72.985,72.95,72.965,117200000.0
2009-01-27 13:15:00,72.975,72.995,72.97,72.985,44400000.0
2009-01-27 13:16:00,72.985,72.99,72.89,72.895,51400000.0
2009-01-27 13:17:00,72.895,72.935,72.895,72.935,40400000.0
2009-01-27 13:18:00,72.935,72.955,72.925,72.925,39200000.0
2009-01-27 13:19:00,72.925,72.95,72.915,72.935,51200000.0
2009-01-27 13:20:00,72.935,72.94,72.875,72.875,41200000.0
2009-01-27 13:21:00,72.89,72.89,72.85,72.85,71000000.0
2009-01-27 13:22:00,72.845,72.85,72.745,72.765,109000000.0
2009-01-27 13:23:00,72.765,72.77,72.76,72.76,38000000.0
2009-01-27 13:24:00,72.765,72.765,72.73,72.735,175800000.0
2009-01-27 13:25:00,72.74,72.74,72.59,72.595,124400000.0
2009-01-27 13:26:00,72.6,72.605,72.465,72.465,206200000.0
2009-01-27 13:27:00,72.465,72.555,72.465,72.525,182800000.0
2009-01-27 13:28:00,72.52,72.55,72.5,72.525,133400000.0
2009-01-27 13:29:00,72.525,72.53,72.485,72.495,128200000.0
2009-01-27 13:30:00,72.49,72.51,72.49,72.505,32800000.0
2009-01-27 13:31:00,72.505,72.53,72.485,72.505,155600000.0
2009-01-27 13:32:00,72.52,72.575,72.515,72.575,88000000.0
2009-01-27 13:33:00,72.575,72.61,72.55,72.61,66400000.0
2009-01-27 13:34:00,72.615,72.645,72.57,72.635,113600000.0
2009-01-27 13:35:00,72.635,72.655,72.615,72.645,87800000.0
2009-01-27 13:36:00,72.65,72.71,72.645,72.71,89400000.0
2009-01-27 13:37:00,72.705,72.71,72.625,72.64,130800000.0
2009-01-27 13:38:00,72.635,72.67,72.635,72.67,57800000.0
2009-01-27 13:39:00,72.68,72.71,72.665,72.71,58200000.0
2009-01-27 13:40:00,72.705,72.74,72.695,72.7,153400000.0
2009-01-27 13:41:00,72.725,72.765,72.7,72.74,86200000.0
2009-01-27 13:42:00,72.735,72.76,72.72,72.73,81000000.0
2009-01-27 13:43:00,72.73,72.745,72.705,72.72,111800000.0
2009-01-27 13:44:00,72.715,72.75,72.67,72.685,121400000.0
2009-01-27 13:45:00,72.7,72.705,72.66,72.66,44400000.0
2009-01-27 13:46:00,72.655,72.665,72.585,72.6,103400000.0
2009-01-27 13:47:00,72.6,72.64,72.6,72.635,69200000.0
2009-01-27 13:48:00,72.635,72.645,72.635,72.645,17800000.0
2009-01-27 13:49:00,72.655,72.675,72.655,72.675,36600000.0
2009-01-27 13:50:00,72.675,72.78,72.675,72.75,68000000.0
2009-01-27 13:51:00,72.745,72.755,72.695,72.7,70000000.0
2009-01-27 13:52:00,72.7,72.76,72.695,72.76,114800000.0
2009-01-27 13:53:00,72.76,72.815,72.745,72.795,140400000.0
2009-01-27 13:54:00,72.795,72.795,72.755,72.76,115200000.0
2009-01-27 13:55:00,72.76,72.77,72.73,72.74,70000000.0
2009-01-27 13:56:00,72.75,72.765,72.74,72.74,40800000.0
2009-01-27 13:57:00,72.74,72.82,72.74,72.82,81400000.0
2009-01-27 13:58:00,72.815,72.82,72.795,72.815,35400000.0
2009-01-27 13:59:00,72.81,72.815,72.8,72.8,22600000.0
2009-01-27 14:00:00,72.79,72.79,72.745,72.76,55200000.0
2009-01-27 14:01:00,72.76,72.79,72.755,72.76,116000000.0
2009-01-27 14:02:00,72.755,72.765,72.75,72.76,51800000.0
2009-01-27 14:03:00,72.765,72.765,72.74,72.765,24200000.0
2009-01-27 14:04:00,72.76,72.77,72.715,72.73,102800000.0
2009-01-27 14:05:00,72.73,72.75,72.72,72.745,43200000.0
2009-01-27 14:06:00,72.74,72.74,72.71,72.72,38600000.0
2009-01-27 14:07:00,72.71,72.795,72.705,72.795,84400000.0
2009-01-27 14:08:00,72.795,72.795,72.74,72.775,94800000.0
2009-01-27 14:09:00,72.775,72.79,72.77,72.77,35000000.0
2009-01-27 14:10:00,72.77,72.79,72.75,72.755,26400000.0
2009-01-27 14:11:00,72.75,72.755,72.685,72.685,81000000.0
2009-01-27 14:12:00,72.68,72.725,72.665,72.695,76000000.0
2009-01-27 14:13:00,72.7,72.76,72.69,72.735,107600000.0
2009-01-27 14:14:00,72.735,72.75,72.705,72.735,56800000.0
2009-01-27 14:15:00,72.735,72.76,72.685,72.69,98400000.0
2009-01-27 14:16:00,72.685,72.685,72.655,72.66,18400000.0
2009-01-27 14:17:00,72.665,72.665,72.6,72.6,34000000.0
2009-01-27 14:18:00,72.6,72.675,72.59,72.655,40600000.0
2009-01-27 14:19:00,72.655,72.655,72.625,72.65,27400000.0
2009-01-27 14:20:00,72.645,72.645,72.605,72.615,38400000.0
2009-01-27 14:21:00,72.615,72.625,72.48,72.555,94600000.0
2009-01-27 14:22:00,72.56,72.59,72.52,72.535,74400000.0
2009-01-27 14:23:00,72.54,72.58,72.505,72.53,109000000.0
2009-01-27 14:24:00,72.53,72.53,72.475,72.51,74800000.0
2009-01-27 14:25:00,72.505,72.59,72.5,72.575,50000000.0
2009-01-27 14:26:00,72.575,72.575,72.535,72.555,54200000.0
2009-01-27 14:27:00,72.56,72.575,72.53,72.53,91200000.0
2009-01-27 14:28:00,72.52,72.55,72.5,72.515,95000000.0
2009-01-27 14:29:00,72.515,72.585,72.51,72.575,113400000.0
2009-01-27 14:30:00,72.575,72.62,72.55,72.58,76200000.0
2009-01-27 14:31:00,72.58,72.595,72.575,72.595,79600000.0
2009-01-27 14:32:00,72.6,72.625,72.585,72.62,81400000.0
2009-01-27 14:33:00,72.625,72.645,72.59,72.59,72800000.0
2009-01-27 14:34:00,72.595,72.61,72.56,72.565,150800000.0
2009-01-27 14:35:00,72.57,72.61,72.515,72.525,181000000.0
2009-01-27 14:36:00,72.525,72.525,72.46,72.47,58000000.0
2009-01-27 14:37:00,72.455,72.475,72.44,72.465,30000000.0
2009-01-27 14:38:00,72.47,72.52,72.465,72.51,28200000.0
2009-01-27 14:39:00,72.515,72.515,72.47,72.485,36200000.0
2009-01-27 14:40:00,72.485,72.565,72.48,72.48,102000000.0
2009-01-27 14:41:00,72.49,72.505,72.485,72.495,26600000.0
2009-01-27 14:42:00,72.49,72.49,72.46,72.47,25600000.0
2009-01-27 14:43:00,72.475,72.48,72.445,72.465,20000000.0
2009-01-27 14:44:00,72.47,72.47,72.445,72.455,30000000.0
2009-01-27 14:45:00,72.465,72.47,72.45,72.47,22000000.0
2009-01-27 14:46:00,72.47,72.505,72.47,72.47,24000000.0
2009-01-27 14:47:00,72.48,72.535,72.48,72.52,47400000.0
2009-01-27 14:48:00,72.525,72.56,72.515,72.535,74000000.0
2009-01-27 14:49:00,72.535,72.55,72.51,72.52,65200000.0
2009-01-27 14:50:00,72.52,72.535,72.505,72.525,20400000.0
2009-01-27 14:51:00,72.535,72.585,72.53,72.575,55800000.0
2009-01-27 14:52:00,72.57,72.575,72.54,72.55,22000000.0
2009-01-27 14:53:00,72.55,72.565,72.525,72.555,62000000.0
2009-01-27 14:54:00,72.565,72.59,72.555,72.585,22000000.0
2009-01-27 14:55:00,72.59,72.655,72.59,72.635,67000000.0
2009-01-27 14:56:00,72.645,72.645,72.605,72.61,52200000.0
2009-01-27 14:57:00,72.625,72.64,72.615,72.62,65400000.0
2009-01-27 14:58:00,72.615,72.635,72.605,72.635,20000000.0
2009-01-27 14:59:00,72.64,72.65,72.605,72.625,24600000.0
2009-01-27 15:00:00,72.64,72.69,72.615,72.665,86000000.0
2009-01-27 15:01:00,72.66,72.675,72.66,72.675,28800000.0
2009-01-27 15:02:00,72.67,72.695,72.65,72.68,73800000.0
2009-01-27 15:03:00,72.675,72.695,72.665,72.68,58600000.0
2009-01-27 15:04:00,72.68,72.725,72.675,72.725,42000000.0
2009-01-27 15:05:00,72.725,72.775,72.71,72.77,42200000.0
2009-01-27 15:06:00,72.77,72.805,72.765,72.77,81800000.0
2009-01-27 15:07:00,72.765,72.805,72.755,72.79,113200000.0
2009-01-27 15:08:00,72.785,72.785,72.725,72.73,47200000.0
2009-01-27 15:09:00,72.74,72.775,72.725,72.775,48800000.0
2009-01-27 15:10:00,72.775,72.785,72.76,72.76,78400000.0
2009-01-27 15:11:00,72.76,72.76,72.745,72.75,71400000.0
2009-01-27 15:12:00,72.755,72.76,72.635,72.635,120300000.0
2009-01-27 15:13:00,72.62,72.63,72.535,72.58,117600000.0
2009-01-27 15:14:00,72.58,72.605,72.55,72.565,97800000.0
2009-01-27 15:15:00,72.56,72.62,72.51,72.585,152400000.0
2009-01-27 15:16:00,72.585,72.64,72.57,72.575,135800000.0
2009-01-27 15:17:00,72.575,72.575,72.505,72.525,80199999.0
2009-01-27 15:18:00,72.53,72.57,72.525,72.57,45800000.0
2009-01-27 15:19:00,72.585,72.59,72.49,72.5,43400000.0
2009-01-27 15:20:00,72.5,72.555,72.5,72.54,85000000.0
2009-01-27 15:21:00,72.555,72.605,72.55,72.575,82000000.0
2009-01-27 15:22:00,72.575,72.595,72.565,72.585,55600000.0
2009-01-27 15:23:00,72.585,72.585,72.49,72.49,67200000.0
2009-01-27 15:24:00,72.495,72.55,72.495,72.54,50000000.0
2009-01-27 15:25:00,72.535,72.57,72.535,72.555,35400000.0
2009-01-27 15:26:00,72.555,72.57,72.53,72.535,39000000.0
2009-01-27 15:27:00,72.54,72.56,72.525,72.555,39000000.0
2009-01-27 15:28:00,72.55,72.55,72.505,72.525,48800000.0
2009-01-27 15:29:00,72.535,72.55,72.515,72.54,32000000.0
2009-01-27 15:30:00,72.535,72.58,72.535,72.57,28000000.0
2009-01-27 15:31:00,72.56,72.565,72.535,72.56,37000000.0
2009-01-27 15:32:00,72.555,72.565,72.555,72.555,16000000.0
2009-01-27 15:33:00,72.55,72.605,72.545,72.595,78600000.0
2009-01-27 15:34:00,72.6,72.67,72.6,72.67,57000000.0
2009-01-27 15:35:00,72.66,72.685,72.655,72.66,26200000.0
2009-01-27 15:36:00,72.655,72.68,72.645,72.68,23000000.0
2009-01-27 15:37:00,72.675,72.68,72.59,72.59,39000000.0
2009-01-27 15:38:00,72.585,72.59,72.565,72.565,42400000.0
2009-01-27 15:39:00,72.565,72.585,72.555,72.58,22400000.0
2009-01-27 15:40:00,72.58,72.625,72.545,72.545,78200000.0
2009-01-27 15:41:00,72.55,72.58,72.54,72.565,28000000.0
2009-01-27 15:42:00,72.57,72.64,72.565,72.64,45800000.0
2009-01-27 15:43:00,72.63,72.665,72.585,72.64,90200000.0
2009-01-27 15:44:00,72.64,72.655,72.585,72.595,58400000.0
2009-01-27 15:45:00,72.595,72.6,72.56,72.575,37600000.0
2009-01-27 15:46:00,72.565,72.635,72.555,72.635,53000000.0
2009-01-27 15:47:00,72.64,72.645,72.61,72.61,37600000.0
2009-01-27 15:48:00,72.6,72.615,72.58,72.585,54000000.0
2009-01-27 15:49:00,72.585,72.62,72.58,72.615,51000000.0
2009-01-27 15:50:00,72.61,72.65,72.605,72.625,42000000.0
2009-01-27 15:51:00,72.625,72.625,72.59,72.61,37000000.0
2009-01-27 15:52:00,72.615,72.71,72.615,72.675,59600000.0
2009-01-27 15:53:00,72.685,72.735,72.68,72.72,43200000.0
2009-01-27 15:54:00,72.71,72.735,72.695,72.695,36800000.0
2009-01-27 15:55:00,72.685,72.715,72.655,72.69,49600000.0
2009-01-27 15:56:00,72.695,72.75,72.695,72.735,39400000.0
2009-01-27 15:57:00,72.73,72.795,72.73,72.77,24000000.0
2009-01-27 15:58:00,72.79,72.815,72.79,72.795,26600000.0
2009-01-27 15:59:00,72.795,72.805,72.765,72.795,53000000.0
2009-01-27 16:00:00,72.8,72.86,72.795,72.85,90200000.0
2009-01-27 16:01:00,72.835,72.835,72.78,72.795,68200000.0
2009-01-27 16:02:00,72.79,72.795,72.76,72.765,31400000.0
2009-01-27 16:03:00,72.76,72.76,72.645,72.71,86800000.0
2009-01-27 16:04:00,72.715,72.77,72.69,72.7,101200000.0
2009-01-27 16:05:00,72.71,72.725,72.685,72.72,100400000.0
2009-01-27 16:06:00,72.72,72.79,72.69,72.785,87200000.0
2009-01-27 16:07:00,72.795,72.805,72.76,72.79,89200000.0
2009-01-27 16:08:00,72.785,72.795,72.75,72.775,78200000.0
2009-01-27 16:09:00,72.775,72.84,72.76,72.785,80000000.0
2009-01-27 16:10:00,72.785,72.795,72.755,72.765,42000000.0
2009-01-27 16:11:00,72.76,72.76,72.72,72.75,60600000.0
2009-01-27 16:12:00,72.745,72.775,72.74,72.77,36400000.0
2009-01-27 16:13:00,72.755,72.785,72.735,72.745,56400000.0
2009-01-27 16:14:00,72.74,72.75,72.71,72.71,55800000.0
2009-01-27 16:15:00,72.715,72.715,72.66,72.705,85600000.0
2009-01-27 16:16:00,72.71,72.735,72.685,72.69,41600000.0
2009-01-27 16:17:00,72.685,72.685,72.655,72.66,33800000.0
2009-01-27 16:18:00,72.665,72.675,72.63,72.67,80200000.0
2009-01-27 16:19:00,72.655,72.695,72.65,72.665,80800000.0
2009-01-27 16:20:00,72.67,72.675,72.635,72.66,57000000.0
2009-01-27 16:21:00,72.665,72.695,72.65,72.675,46000000.0
2009-01-27 16:22:00,72.68,72.68,72.6,72.615,76200000.0
2009-01-27 16:23:00,72.62,72.625,72.585,72.605,57400000.0
2009-01-27 16:24:00,72.605,72.665,72.605,72.65,33200000.0
2009-01-27 16:25:00,72.64,72.645,72.605,72.605,74400000.0
2009-01-27 16:26:00,72.605,72.605,72.545,72.55,69000000.0
2009-01-27 16:27:00,72.555,72.56,72.525,72.545,56800000.0
2009-01-27 16:28:00,72.54,72.565,72.535,72.56,38000000.0
2009-01-27 16:29:00,72.565,72.615,72.545,72.56,60000000.0
2009-01-27 16:30:00,72.565,72.6,72.515,72.52,86000000.0
2009-01-27 16:31:00,72.52,72.545,72.51,72.515,56200000.0
2009-01-27 16:32:00,72.51,72.52,72.5,72.51,44000000.0
2009-01-27 16:33:00,72.505,72.56,72.5,72.55,42000000.0
2009-01-27 16:34:00,72.55,72.575,72.54,72.575,65200000.0
2009-01-27 16:35:00,72.57,72.6,72.54,72.565,59800000.0
2009-01-27 16:36:00,72.565,72.615,72.565,72.6,111800000.0
2009-01-27 16:37:00,72.605,72.665,72.595,72.65,64800000.0
2009-01-27 16:38:00,72.65,72.67,72.635,72.66,44000000.0
2009-01-27 16:39:00,72.665,72.685,72.65,72.665,38200000.0
2009-01-27 16:40:00,72.67,72.685,72.66,72.665,40000000.0
2009-01-27 16:41:00,72.66,72.66,72.61,72.65,95200000.0
2009-01-27 16:42:00,72.66,72.685,72.615,72.67,67000000.0
2009-01-27 16:43:00,72.67,72.69,72.615,72.615,74800000.0
2009-01-27 16:44:00,72.615,72.71,72.61,72.7,67000000.0
2009-01-27 16:45:00,72.695,72.77,72.695,72.715,96800000.0
2009-01-27 16:46:00,72.715,72.725,72.66,72.66,37600000.0
2009-01-27 16:47:00,72.66,72.665,72.625,72.63,27000000.0
2009-01-27 16:48:00,72.635,72.64,72.61,72.64,36000000.0
2009-01-27 16:49:00,72.65,72.705,72.65,72.705,50600000.0
2009-01-27 16:50:00,72.7,72.72,72.685,72.7,47400000.0
2009-01-27 16:51:00,72.715,72.765,72.705,72.715,69000000.0
2009-01-27 16:52:00,72.715,72.715,72.63,72.635,75600000.0
2009-01-27 16:53:00,72.63,72.63,72.555,72.605,79000000.0
2009-01-27 16:54:00,72.61,72.625,72.58,72.61,75200000.0
2009-01-27 16:55:00,72.615,72.665,72.605,72.665,75200000.0
2009-01-27 16:56:00,72.66,72.675,72.645,72.66,72000000.0
2009-01-27 16:57:00,72.655,72.66,72.625,72.635,66200000.0
2009-01-27 16:58:00,72.65,72.655,72.585,72.635,67200000.0
2009-01-27 16:59:00,72.635,72.645,72.615,72.645,64400000.0
2009-01-27 17:00:00,72.655,72.655,72.545,72.565,154500000.0
2009-01-27 17:01:00,72.575,72.575,72.465,72.495,88800000.0
2009-01-27 17:02:00,72.5,72.5,72.435,72.46,83400000.0
2009-01-27 17:03:00,72.46,72.5,72.45,72.48,72600000.0
2009-01-27 17:04:00,72.485,72.52,72.475,72.5,54800000.0
2009-01-27 17:05:00,72.505,72.535,72.435,72.46,68200000.0
2009-01-27 17:06:00,72.46,72.46,72.24,72.29,180000000.0
2009-01-27 17:07:00,72.29,72.335,72.24,72.33,90000000.0
2009-01-27 17:08:00,72.335,72.35,72.28,72.285,55000000.0
2009-01-27 17:09:00,72.285,72.315,72.255,72.27,75000000.0
2009-01-27 17:10:00,72.275,72.275,72.115,72.115,90600000.0
2009-01-27 17:11:00,72.11,72.11,71.87,71.87,126800000.0
2009-01-27 17:12:00,71.855,72.015,71.855,72.005,95200000.0
2009-01-27 17:13:00,72.01,72.12,72.0,72.115,113000000.0
2009-01-27 17:14:00,72.105,72.155,72.085,72.135,63000000.0
2009-01-27 17:15:00,72.125,72.14,72.085,72.135,97400000.0
2009-01-27 17:16:00,72.14,72.15,72.12,72.125,46800000.0
2009-01-27 17:17:00,72.13,72.145,72.015,72.025,104200000.0
2009-01-27 17:18:00,72.01,72.065,71.975,72.02,100400000.0
2009-01-27 17:19:00,72.015,72.02,71.885,71.91,96800000.0
2009-01-27 17:20:00,71.915,71.96,71.88,71.935,114400000.0
2009-01-27 17:21:00,71.955,72.015,71.945,72.005,75600000.0
2009-01-27 17:22:00,72.005,72.115,71.97,72.07,76800000.0
2009-01-27 17:23:00,72.075,72.12,72.075,72.12,77800000.0
2009-01-27 17:24:00,72.115,72.175,72.05,72.06,63000000.0
2009-01-27 17:25:00,72.065,72.19,72.065,72.125,85800000.0
2009-01-27 17:26:00,72.13,72.195,72.115,72.195,59400000.0
2009-01-27 17:27:00,72.195,72.235,72.17,72.21,55600000.0
2009-01-27 17:28:00,72.215,72.235,72.07,72.145,115600000.0
2009-01-27 17:29:00,72.155,72.17,72.125,72.145,76200000.0
2009-01-27 17:30:00,72.14,72.145,72.075,72.075,82800000.0
2009-01-27 17:31:00,72.08,72.09,72.02,72.035,51000000.0
2009-01-27 17:32:00,72.03,72.035,71.895,71.93,78600000.0
2009-01-27 17:33:00,71.935,71.98,71.925,71.965,77600000.0
2009-01-27 17:34:00,71.965,72.01,71.96,71.98,69400000.0
2009-01-27 17:35:00,71.985,72.07,71.985,72.07,77400000.0
2009-01-27 17:36:00,72.065,72.115,72.02,72.02,62800000.0
2009-01-27 17:37:00,72.025,72.05,72.015,72.05,54400000.0
2009-01-27 17:38:00,72.04,72.095,72.04,72.095,66400000.0
2009-01-27 17:39:00,72.105,72.195,72.105,72.18,70800000.0
2009-01-27 17:40:00,72.18,72.2,72.105,72.13,55000000.0
2009-01-27 17:41:00,72.135,72.18,72.095,72.15,77000000.0
2009-01-27 17:42:00,72.16,72.16,72.075,72.125,70000000.0
2009-01-27 17:43:00,72.105,72.145,72.095,72.13,74200000.0
2009-01-27 17:44:00,72.14,72.18,72.095,72.115,61000000.0
2009-01-27 17:45:00,72.105,72.125,72.04,72.115,80800000.0
2009-01-27 17:46:00,72.11,72.13,72.07,72.105,50000000.0
2009-01-27 17:47:00,72.105,72.15,72.105,72.145,44600000.0
2009-01-27 17:48:00,72.14,72.28,72.125,72.235,70600000.0
2009-01-27 17:49:00,72.235,72.235,72.1,72.155,78600000.0
2009-01-27 17:50:00,72.14,72.205,72.125,72.2,48000000.0
2009-01-27 17:51:00,72.195,72.22,72.16,72.22,51000000.0
2009-01-27 17:52:00,72.225,72.295,72.22,72.285,63000000.0
2009-01-27 17:53:00,72.27,72.31,72.26,72.3,37000000.0
2009-01-27 17:54:00,72.305,72.35,72.305,72.31,48800000.0
2009-01-27 17:55:00,72.31,72.345,72.27,72.335,116200000.0
2009-01-27 17:56:00,72.33,72.335,72.245,72.275,66000000.0
2009-01-27 17:57:00,72.27,72.275,72.245,72.27,44000000.0
2009-01-27 17:58:00,72.27,72.295,72.26,72.28,81800000.0
2009-01-27 17:59:00,72.29,72.365,72.275,72.365,131000000.0
2009-01-27 18:00:00,72.38,72.38,72.32,72.345,85200000.0
2009-01-27 18:01:00,72.345,72.39,72.32,72.37,103400000.0
2009-01-27 18:02:00,72.365,72.37,72.27,72.29,123800000.0
2009-01-27 18:03:00,72.295,72.36,72.295,72.35,78600000.0
2009-01-27 18:04:00,72.34,72.355,72.315,72.33,34200000.0
2009-01-27 18:05:00,72.32,72.335,72.285,72.29,27000000.0
2009-01-27 18:06:00,72.29,72.305,72.285,72.285,31000000.0
2009-01-27 18:07:00,72.285,72.35,72.265,72.345,38000000.0
2009-01-27 18:08:00,72.35,72.425,72.35,72.415,74000000.0
2009-01-27 18:09:00,72.42,72.47,72.415,72.44,57000000.0
2009-01-27 18:10:00,72.435,72.485,72.425,72.47,77800000.0
2009-01-27 18:11:00,72.455,72.595,72.455,72.575,66600000.0
2009-01-27 18:12:00,72.575,72.575,72.52,72.535,55000000.0
2009-01-27 18:13:00,72.515,72.565,72.49,72.495,57000000.0
2009-01-27 18:14:00,72.49,72.52,72.485,72.51,38200000.0
2009-01-27 18:15:00,72.515,72.655,72.515,72.635,70600000.0
2009-01-27 18:16:00,72.645,72.65,72.525,72.53,97600000.0
2009-01-27 18:17:00,72.54,72.6,72.535,72.575,54000000.0
2009-01-27 18:18:00,72.57,72.58,72.51,72.53,56000000.0
2009-01-27 18:19:00,72.535,72.54,72.45,72.455,95400000.0
2009-01-27 18:20:00,72.46,72.495,72.405,72.475,99400000.0
2009-01-27 18:21:00,72.48,72.535,72.44,72.44,119000000.0
2009-01-27 18:22:00,72.435,72.445,72.4,72.42,80800000.0
2009-01-27 18:23:00,72.425,72.425,72.32,72.34,56200000.0
2009-01-27 18:24:00,72.345,72.36,72.335,72.335,34000000.0
2009-01-27 18:25:00,72.345,72.365,72.335,72.335,23400000.0
2009-01-27 18:26:00,72.34,72.415,72.33,72.4,76000000.0
2009-01-27 18:27:00,72.4,72.435,72.355,72.365,85400000.0
2009-01-27 18:28:00,72.365,72.365,72.29,72.29,56000000.0
2009-01-27 18:29:00,72.28,72.3,72.26,72.28,40000000.0
2009-01-27 18:30:00,72.295,72.335,72.29,72.315,54000000.0
2009-01-27 18:31:00,72.315,72.4,72.31,72.39,35000000.0
2009-01-27 18:32:00,72.385,72.4,72.29,72.295,40800000.0
2009-01-27 18:33:00,72.285,72.3,72.205,72.21,69600000.0
2009-01-27 18:34:00,72.2,72.2,72.115,72.145,52600000.0
2009-01-27 18:35:00,72.145,72.15,72.07,72.145,55400000.0
2009-01-27 18:36:00,72.15,72.2,72.135,72.2,60000000.0
2009-01-27 18:37:00,72.205,72.225,72.175,72.22,51200000.0
2009-01-27 18:38:00,72.22,72.23,72.155,72.165,53800000.0
2009-01-27 18:39:00,72.165,72.24,72.165,72.225,78800000.0
2009-01-27 18:40:00,72.23,72.25,72.23,72.24,26000000.0
2009-01-27 18:41:00,72.245,72.28,72.18,72.19,49800000.0
2009-01-27 18:42:00,72.195,72.195,72.165,72.165,39400000.0
2009-01-27 18:43:00,72.165,72.22,72.165,72.215,40400000.0
2009-01-27 18:44:00,72.205,72.24,72.195,72.235,30200000.0
2009-01-27 18:45:00,72.225,72.25,72.205,72.245,23000000.0
2009-01-27 18:46:00,72.255,72.365,72.255,72.335,59200000.0
2009-01-27 18:47:00,72.34,72.355,72.32,72.32,30200000.0
2009-01-27 18:48:00,72.335,72.38,72.32,72.375,45800000.0
2009-01-27 18:49:00,72.37,72.385,72.36,72.365,84000000.0
2009-01-27 18:50:00,72.37,72.37,72.32,72.355,98600000.0
2009-01-27 18:51:00,72.355,72.385,72.335,72.355,48400000.0
2009-01-27 18:52:00,72.36,72.365,72.34,72.35,46800000.0
2009-01-27 18:53:00,72.345,72.365,72.305,72.365,83200000.0
2009-01-27 18:54:00,72.355,72.435,72.355,72.38,136000000.0
2009-01-27 18:55:00,72.39,72.405,72.35,72.395,121000000.0
2009-01-27 18:56:00,72.395,72.415,72.365,72.37,84200000.0
2009-01-27 18:57:00,72.38,72.41,72.37,72.41,39600000.0
2009-01-27 18:58:00,72.4,72.41,72.35,72.36,49200000.0
2009-01-27 18:59:00,72.365,72.365,72.33,72.355,47000000.0
2009-01-27 19:00:00,72.355,72.405,72.355,72.4,130800000.0
2009-01-27 19:01:00,72.4,72.42,72.395,72.395,22000000.0
2009-01-27 19:02:00,72.39,72.39,72.365,72.38,25600000.0
2009-01-27 19:03:00,72.385,72.41,72.37,72.41,32800000.0
2009-01-27 19:04:00,72.41,72.465,72.405,72.445,22000000.0
2009-01-27 19:05:00,72.43,72.44,72.425,72.43,22000000.0
2009-01-27 19:06:00,72.43,72.445,72.415,72.425,21000000.0
2009-01-27 19:07:00,72.43,72.485,72.43,72.485,47600000.0
2009-01-27 19:08:00,72.48,72.49,72.435,72.44,119200000.0
2009-01-27 19:09:00,72.445,72.46,72.395,72.42,111800000.0
2009-01-27 19:10:00,72.41,72.485,72.41,72.47,70600000.0
2009-01-27 19:11:00,72.47,72.54,72.47,72.505,77200000.0
2009-01-27 19:12:00,72.53,72.575,72.51,72.525,74200000.0
2009-01-27 19:13:00,72.525,72.55,72.49,72.515,91200000.0
2009-01-27 19:14:00,72.515,72.525,72.475,72.48,35600000.0
2009-01-27 19:15:00,72.475,72.49,72.47,72.48,17000000.0
2009-01-27 19:16:00,72.475,72.475,72.42,72.455,35800000.0
2009-01-27 19:17:00,72.455,72.46,72.45,72.46,9000000.0
2009-01-27 19:18:00,72.46,72.515,72.46,72.505,72000000.0
2009-01-27 19:19:00,72.51,72.615,72.5,72.615,43000000.0
2009-01-27 19:20:00,72.61,72.72,72.595,72.72,39000000.0
2009-01-27 19:21:00,72.72,72.76,72.66,72.675,91200000.0
2009-01-27 19:22:00,72.66,72.68,72.59,72.59,98400000.0
2009-01-27 19:23:00,72.595,72.695,72.595,72.655,48000000.0
2009-01-27 19:24:00,72.66,72.68,72.645,72.645,41000000.0
2009-01-27 19:25:00,72.635,72.645,72.61,72.645,38800000.0
2009-01-27 19:26:00,72.635,72.665,72.62,72.665,48200000.0
2009-01-27 19:27:00,72.68,72.745,72.665,72.745,49200000.0
2009-01-27 19:28:00,72.745,72.865,72.74,72.815,111600000.0
2009-01-27 19:29:00,72.815,72.885,72.81,72.88,86000000.0
2009-01-27 19:30:00,72.875,72.925,72.845,72.9,56600000.0
2009-01-27 19:31:00,72.9,72.9,72.86,72.86,22200000.0
2009-01-27 19:32:00,72.86,72.87,72.805,72.805,34600000.0
2009-01-27 19:33:00,72.8,72.8,72.71,72.725,81800000.0
2009-01-27 19:34:00,72.735,72.785,72.725,72.77,33000000.0
2009-01-27 19:35:00,72.775,72.78,72.735,72.735,14000000.0
2009-01-27 19:36:00,72.73,72.74,72.675,72.685,49400000.0
2009-01-27 19:37:00,72.685,72.705,72.645,72.665,35000000.0
2009-01-27 19:38:00,72.665,72.685,72.635,72.67,72000000.0
2009-01-27 19:39:00,72.665,72.685,72.645,72.65,61200000.0
2009-01-27 19:40:00,72.655,72.685,72.655,72.675,34200000.0
2009-01-27 19:41:00,72.675,72.675,72.65,72.67,9000000.0
2009-01-27 19:42:00,72.665,72.715,72.66,72.705,19000000.0
2009-01-27 19:43:00,72.7,72.75,72.7,72.73,40800000.0
2009-01-27 19:44:00,72.735,72.76,72.725,72.73,42600000.0
2009-01-27 19:45:00,72.725,72.725,72.615,72.65,73600000.0
2009-01-27 19:46:00,72.64,72.64,72.515,72.555,87800000.0
2009-01-27 19:47:00,72.555,72.6,72.545,72.6,58600000.0
2009-01-27 19:48:00,72.6,72.62,72.59,72.62,46800000.0
2009-01-27 19:49:00,72.615,72.615,72.55,72.56,66800000.0
2009-01-27 19:50:00,72.575,72.58,72.515,72.53,81200000.0
2009-01-27 19:51:00,72.525,72.57,72.525,72.55,45600000.0
2009-01-27 19:52:00,72.555,72.575,72.54,72.545,16800000.0
2009-01-27 19:53:00,72.535,72.535,72.5,72.515,41000000.0
2009-01-27 19:54:00,72.525,72.55,72.525,72.53,32400000.0
2009-01-27 19:55:00,72.53,72.575,72.515,72.575,50400000.0
2009-01-27 19:56:00,72.59,72.655,72.585,72.655,22800000.0
2009-01-27 19:57:00,72.65,72.655,72.63,72.63,31200000.0
2009-01-27 19:58:00,72.62,72.645,72.605,72.645,40800000.0
2009-01-27 19:59:00,72.64,72.64,72.56,72.59,85600000.0
2009-01-27 20:00:00,72.59,72.63,72.585,72.615,40400000.0
2009-01-27 20:01:00,72.62,72.65,72.62,72.65,34200000.0
2009-01-27 20:02:00,72.645,72.65,72.62,72.63,48000000.0
2009-01-27 20:03:00,72.625,72.63,72.6,72.615,28800000.0
2009-01-27 20:04:00,72.61,72.61,72.56,72.56,35600000.0
2009-01-27 20:05:00,72.565,72.565,72.465,72.47,137600000.0
2009-01-27 20:06:00,72.47,72.49,72.45,72.455,68800000.0
2009-01-27 20:07:00,72.45,72.45,72.37,72.37,109200000.0
2009-01-27 20:08:00,72.37,72.415,72.345,72.35,90200000.0
2009-01-27 20:09:00,72.355,72.435,72.355,72.435,66000000.0
2009-01-27 20:10:00,72.43,72.455,72.42,72.455,37200000.0
2009-01-27 20:11:00,72.445,72.46,72.44,72.445,24000000.0
2009-01-27 20:12:00,72.455,72.47,72.435,72.47,49000000.0
2009-01-27 20:13:00,72.475,72.485,72.44,72.47,30000000.0
2009-01-27 20:14:00,72.475,72.49,72.45,72.48,58800000.0
2009-01-27 20:15:00,72.475,72.49,72.46,72.475,54000000.0
2009-01-27 20:16:00,72.48,72.495,72.48,72.49,21600000.0
2009-01-27 20:17:00,72.5,72.505,72.445,72.445,76600000.0
2009-01-27 20:18:00,72.45,72.48,72.45,72.47,18000000.0
2009-01-27 20:19:00,72.47,72.485,72.44,72.44,85400000.0
2009-01-27 20:20:00,72.44,72.455,72.43,72.445,226200000.0
2009-01-27 20:21:00,72.45,72.505,72.42,72.495,98000000.0
2009-01-27 20:22:00,72.495,72.51,72.48,72.485,38400000.0
2009-01-27 20:23:00,72.485,72.495,72.46,72.47,52400000.0
2009-01-27 20:24:00,72.47,72.545,72.47,72.545,44400000.0
2009-01-27 20:25:00,72.54,72.55,72.505,72.525,46400000.0
2009-01-27 20:26:00,72.53,72.535,72.53,72.535,4800000.0
2009-01-27 20:27:00,72.545,72.58,72.53,72.57,30000000.0
2009-01-27 20:28:00,72.555,72.565,72.485,72.51,77800000.0
2009-01-27 20:29:00,72.505,72.505,72.465,72.48,39600000.0
2009-01-27 20:30:00,72.48,72.49,72.415,72.425,97200000.0
2009-01-27 20:31:00,72.435,72.445,72.36,72.365,78000000.0
2009-01-27 20:32:00,72.365,72.395,72.355,72.395,158600000.0
2009-01-27 20:33:00,72.41,72.42,72.385,72.4,54600000.0
2009-01-27 20:34:00,72.4,72.4,72.385,72.385,24000000.0
2009-01-27 20:35:00,72.39,72.415,72.365,72.38,99600000.0
2009-01-27 20:36:00,72.375,72.39,72.355,72.375,26600000.0
2009-01-27 20:37:00,72.375,72.4,72.365,72.4,19200000.0
2009-01-27 20:38:00,72.385,72.39,72.37,72.375,18000000.0
2009-01-27 20:39:00,72.38,72.38,72.37,72.375,10800000.0
2009-01-27 20:40:00,72.38,72.47,72.38,72.47,45400000.0
2009-01-27 20:41:00,72.475,72.575,72.465,72.53,100000000.0
2009-01-27 20:42:00,72.525,72.54,72.495,72.535,28600000.0
2009-01-27 20:43:00,72.53,72.56,72.45,72.5,85800000.0
2009-01-27 20:44:00,72.495,72.51,72.48,72.48,43400000.0
2009-01-27 20:45:00,72.48,72.515,72.46,72.48,81600000.0
2009-01-27 20:46:00,72.48,72.5,72.465,72.465,32000000.0
2009-01-27 20:47:00,72.465,72.505,72.435,72.435,59400000.0
2009-01-27 20:48:00,72.435,72.44,72.335,72.38,86800000.0
2009-01-27 20:49:00,72.385,72.435,72.38,72.435,56400000.0
2009-01-27 20:50:00,72.425,72.435,72.39,72.4,40600000.0
2009-01-27 20:51:00,72.4,72.435,72.4,72.425,37200000.0
2009-01-27 20:52:00,72.435,72.445,72.415,72.425,29600000.0
2009-01-27 20:53:00,72.43,72.44,72.42,72.435,36000000.0
2009-01-27 20:54:00,72.435,72.455,72.415,72.435,62200000.0
2009-01-27 20:55:00,72.425,72.44,72.39,72.41,27200000.0
2009-01-27 20:56:00,72.41,72.41,72.335,72.335,71600000.0
2009-01-27 20:57:00,72.335,72.345,72.28,72.325,65400000.0
2009-01-27 20:58:00,72.335,72.335,72.295,72.315,31400000.0
2009-01-27 20:59:00,72.32,72.325,72.29,72.3,26600000.0
2009-01-27 21:00:00,72.295,72.3,72.14,72.175,131200000.0
2009-01-27 21:01:00,72.18,72.23,72.17,72.23,85400000.0
2009-01-27 21:02:00,72.235,72.24,72.21,72.24,32000000.0
2009-01-27 21:03:00,72.245,72.255,72.24,72.25,34800000.0
2009-01-27 21:04:00,72.245,72.255,72.24,72.24,25200000.0
2009-01-27 21:05:00,72.235,72.245,72.14,72.14,57800000.0
2009-01-27 21:06:00,72.135,72.21,72.135,72.175,138200000.0
2009-01-27 21:07:00,72.185,72.215,72.175,72.205,73600000.0
2009-01-27 21:08:00,72.21,72.25,72.21,72.24,44800000.0
2009-01-27 21:09:00,72.23,72.25,72.19,72.225,82600000.0
2009-01-27 21:10:00,72.24,72.25,72.23,72.25,20200000.0
2009-01-27 21:11:00,72.255,72.315,72.25,72.295,49200000.0
2009-01-27 21:12:00,72.29,72.3,72.275,72.28,27600000.0
2009-01-27 21:13:00,72.275,72.305,72.27,72.305,79000000.0
2009-01-27 21:14:00,72.31,72.325,72.285,72.295,77400000.0
2009-01-27 21:15:00,72.295,72.35,72.25,72.35,153800000.0
2009-01-27 21:16:00,72.345,72.42,72.34,72.41,68400000.0
2009-01-27 21:17:00,72.415,72.44,72.415,72.425,40800000.0
2009-01-27 21:18:00,72.425,72.49,72.425,72.48,64400000.0
2009-01-27 21:19:00,72.485,72.485,72.365,72.39,149200000.0
2009-01-27 21:20:00,72.395,72.395,72.385,72.385,26800000.0
2009-01-27 21:21:00,72.38,72.4,72.275,72.29,163000000.0
2009-01-27 21:22:00,72.3,72.335,72.25,72.28,110200000.0
2009-01-27 21:23:00,72.275,72.275,72.24,72.26,19200000.0
2009-01-27 21:24:00,72.25,72.32,72.25,72.32,69200000.0
2009-01-27 21:25:00,72.315,72.355,72.305,72.325,74400000.0
2009-01-27 21:26:00,72.32,72.32,72.31,72.31,14400000.0
2009-01-27 21:27:00,72.3,72.36,72.29,72.345,45600000.0
2009-01-27 21:28:00,72.34,72.35,72.255,72.35,47600000.0
2009-01-27 21:29:00,72.355,72.355,72.275,72.32,74600000.0
2009-01-27 21:30:00,72.335,72.335,72.285,72.285,59200000.0
2009-01-27 21:31:00,72.29,72.295,72.24,72.255,85000000.0
2009-01-27 21:32:00,72.25,72.35,72.245,72.32,72000000.0
2009-01-27 21:33:00,72.315,72.32,72.31,72.32,10800000.0
2009-01-27 21:34:00,72.325,72.345,72.31,72.31,37600000.0
2009-01-27 21:35:00,72.32,72.39,72.32,72.35,50400000.0
2009-01-27 21:36:00,72.355,72.42,72.355,72.415,34800000.0
2009-01-27 21:37:00,72.41,72.41,72.38,72.385,28800000.0
2009-01-27 21:38:00,72.375,72.43,72.375,72.425,50400000.0
2009-01-27 21:39:00,72.42,72.43,72.33,72.355,52800000.0
2009-01-27 21:40:00,72.36,72.375,72.325,72.355,61200000.0
2009-01-27 21:41:00,72.345,72.38,72.345,72.38,28800000.0
2009-01-27 21:42:00,72.36,72.415,72.36,72.41,44400000.0
2009-01-27 21:43:00,72.41,72.435,72.4,72.4,30000000.0
2009-01-27 21:44:00,72.365,72.39,72.365,72.38,16800000.0
2009-01-27 21:45:00,72.38,72.38,72.325,72.33,53000000.0
2009-01-27 21:46:00,72.315,72.335,72.305,72.33,59200000.0
2009-01-27 21:47:00,72.35,72.35,72.325,72.33,18000000.0
2009-01-27 21:48:00,72.34,72.36,72.335,72.345,26400000.0
2009-01-27 21:49:00,72.35,72.36,72.32,72.325,33800000.0
2009-01-27 21:50:00,72.33,72.38,72.325,72.38,69200000.0
2009-01-27 21:51:00,72.385,72.42,72.385,72.405,38400000.0
2009-01-27 21:52:00,72.405,72.425,72.405,72.415,24800000.0
2009-01-27 21:53:00,72.42,72.42,72.415,72.42,15600000.0
2009-01-27 21:54:00,72.425,72.425,72.42,72.42,2400000.0
2009-01-27 21:55:00,72.425,72.45,72.425,72.43,25200000.0
2009-01-27 21:56:00,72.45,72.45,72.43,72.44,38400000.0
2009-01-27 21:57:00,72.43,72.49,72.43,72.48,38400000.0
2009-01-27 21:58:00,72.475,72.54,72.475,72.535,31000000.0
2009-01-27 21:59:00,72.54,72.56,72.42,72.445,98200000.0
2009-01-27 22:00:00,72.44,72.535,72.44,72.53,68000000.0
2009-01-27 22:01:00,72.525,72.59,72.525,72.53,69600000.0
2009-01-27 22:02:00,72.535,72.545,72.51,72.515,21600000.0
2009-01-27 22:03:00,72.525,72.54,72.51,72.51,37200000.0
2009-01-27 22:04:00,72.515,72.53,72.49,72.51,31200000.0
2009-01-27 22:05:00,72.52,72.52,72.51,72.52,9600000.0
2009-01-27 22:06:00,72.51,72.51,72.505,72.505,18000000.0
2009-01-27 22:07:00,72.505,72.52,72.505,72.51,25200000.0
2009-01-27 22:08:00,72.5,72.515,72.5,72.515,15600000.0
2009-01-27 22:09:00,72.51,72.52,72.5,72.515,30000000.0
2009-01-27 22:10:00,72.515,72.555,72.515,72.53,14400000.0
2009-01-27 22:11:00,72.53,72.55,72.515,72.515,20400000.0
2009-01-27 22:12:00,72.515,72.535,72.505,72.505,69400000.0
2009-01-27 22:13:00,72.5,72.52,72.5,72.515,23000000.0
2009-01-27 22:14:00,72.52,72.565,72.52,72.56,12000000.0
2009-01-27 22:15:00,72.565,72.565,72.505,72.535,42000000.0
2009-01-27 22:16:00,72.54,72.595,72.54,72.55,56400000.0
2009-01-27 22:17:00,72.545,72.6,72.54,72.6,14400000.0
2009-01-27 22:18:00,72.59,72.61,72.555,72.56,75000000.0
2009-01-27 22:19:00,72.565,72.575,72.56,72.575,10800000.0
2009-01-27 22:20:00,72.56,72.57,72.495,72.51,50600000.0
2009-01-27 22:21:00,72.51,72.54,72.51,72.53,13200000.0
2009-01-27 22:22:00,72.535,72.55,72.525,72.53,72600000.0
2009-01-27 22:23:00,72.535,72.545,72.535,72.54,16800000.0
2009-01-27 22:24:00,72.535,72.595,72.515,72.56,50200000.0
2009-01-27 22:25:00,72.545,72.575,72.545,72.56,26400000.0
2009-01-27 22:26:00,72.555,72.6,72.535,72.58,51600000.0
2009-01-27 22:27:00,72.575,72.615,72.565,72.61,69200000.0
2009-01-27 22:28:00,72.61,72.755,72.61,72.715,80000000.0
2009-01-27 22:29:00,72.715,72.715,72.65,72.67,55000000.0
2009-01-27 22:30:00,72.675,72.685,72.665,72.67,35600000.0
2009-01-27 22:31:00,72.67,72.675,72.64,72.665,37200000.0
2009-01-27 22:32:00,72.655,72.68,72.645,72.68,20400000.0
2009-01-27 22:33:00,72.665,72.705,72.665,72.685,24000000.0
2009-01-27 22:34:00,72.705,72.71,72.665,72.685,21400000.0
2009-01-27 22:35:00,72.68,72.695,72.67,72.695,15600000.0
2009-01-27 22:36:00,72.695,72.695,72.66,72.66,26400000.0
2009-01-27 22:37:00,72.665,72.67,72.645,72.645,20600000.0
2009-01-27 22:38:00,72.645,72.645,72.59,72.63,27600000.0
2009-01-27 22:39:00,72.63,72.64,72.63,72.64,7200000.0
2009-01-27 22:40:00,72.645,72.65,72.595,72.62,27800000.0
2009-01-27 22:41:00,72.625,72.655,72.625,72.655,21600000.0
2009-01-27 22:42:00,72.66,72.66,72.63,72.64,36000000.0
2009-01-27 22:43:00,72.645,72.655,72.635,72.655,10800000.0
2009-01-27 22:44:00,72.66,72.665,72.625,72.635,15600000.0
2009-01-27 22:45:00,72.615,72.635,72.61,72.62,27200000.0
2009-01-27 22:46:00,72.625,72.655,72.625,72.635,19200000.0
2009-01-27 22:47:00,72.64,72.645,72.595,72.605,33600000.0
2009-01-27 22:48:00,72.6,72.645,72.6,72.62,42000000.0
2009-01-27 22:49:00,72.625,72.63,72.625,72.63,4800000.0
2009-01-27 22:50:00,72.635,72.645,72.63,72.64,19200000.0
2009-01-27 22:51:00,72.64,72.64,72.61,72.615,32000000.0
2009-01-27 22:52:00,72.615,72.635,72.61,72.62,20400000.0
2009-01-27 22:53:00,72.625,72.625,72.62,72.625,7200000.0
2009-01-27 22:54:00,72.61,72.65,72.61,72.62,23000000.0
2009-01-27 22:55:00,72.63,72.64,72.62,72.64,10800000.0
2009-01-27 22:56:00,72.645,72.675,72.645,72.655,42600000.0
2009-01-27 22:57:00,72.645,72.645,72.605,72.63,18400000.0
2009-01-27 22:58:00,72.625,72.625,72.575,72.58,48800000.0
2009-01-27 22:59:00,72.585,72.605,72.58,72.58,25200000.0
2009-01-27 23:00:00,72.58,72.6,72.575,72.585,25200000.0
2009-01-27 23:01:00,72.59,72.59,72.575,72.575,7200000.0
2009-01-27 23:02:00,72.565,72.585,72.48,72.495,68000000.0
2009-01-27 23:03:00,72.495,72.51,72.46,72.51,61400000.0
2009-01-27 23:04:00,72.515,72.525,72.51,72.51,14400000.0
2009-01-27 23:05:00,72.505,72.515,72.495,72.495,6000000.0
2009-01-27 23:06:00,72.5,72.5,72.48,72.495,13400000.0
2009-01-27 23:07:00,72.495,72.495,72.465,72.495,28800000.0
2009-01-27 23:08:00,72.505,72.51,72.47,72.48,43600000.0
2009-01-27 23:09:00,72.475,72.475,72.45,72.46,25000000.0
2009-01-27 23:10:00,72.455,72.46,72.43,72.43,25200000.0
2009-01-27 23:11:00,72.415,72.44,72.41,72.41,43800000.0
2009-01-27 23:12:00,72.415,72.44,72.405,72.43,74800000.0
2009-01-27 23:13:00,72.425,72.475,72.41,72.44,76400000.0
2009-01-27 23:14:00,72.44,72.49,72.435,72.465,63600000.0
2009-01-27 23:15:00,72.46,72.465,72.42,72.425,88600000.0
2009-01-27 23:16:00,72.43,72.47,72.425,72.47,13200000.0
2009-01-27 23:17:00,72.47,72.485,72.44,72.47,18000000.0
2009-01-27 23:18:00,72.45,72.475,72.445,72.47,12200000.0
2009-01-27 23:19:00,72.455,72.47,72.455,72.455,6000000.0
2009-01-27 23:20:00,72.45,72.455,72.42,72.42,21600000.0
2009-01-27 23:21:00,72.415,72.425,72.385,72.4,24600000.0
2009-01-27 23:22:00,72.39,72.42,72.355,72.39,40600000.0
2009-01-27 23:23:00,72.4,72.43,72.4,72.425,53000000.0
2009-01-27 23:24:00,72.43,72.43,72.425,72.425,7200000.0
2009-01-27 23:25:00,72.41,72.435,72.41,72.43,7200000.0
2009-01-27 23:26:00,72.42,72.445,72.4,72.445,47800000.0
2009-01-27 23:27:00,72.435,72.435,72.4,72.41,45000000.0
2009-01-27 23:28:00,72.39,72.395,72.365,72.375,22800000.0
2009-01-27 23:29:00,72.375,72.405,72.34,72.35,64400000.0
2009-01-27 23:30:00,72.365,72.41,72.33,72.375,43200000.0
2009-01-27 23:31:00,72.375,72.375,72.375,72.375,2400000.0
2009-01-27 23:32:00,72.34,72.37,72.34,72.37,24200000.0
2009-01-27 23:33:00,72.355,72.355,72.32,72.325,21600000.0
2009-01-27 23:34:00,72.31,72.31,72.295,72.305,18000000.0
2009-01-27 23:35:00,72.295,72.335,72.275,72.3,39200000.0
2009-01-27 23:36:00,72.29,72.31,72.265,72.285,123600000.0
2009-01-27 23:37:00,72.28,72.305,72.275,72.29,21600000.0
2009-01-27 23:38:00,72.29,72.29,72.285,72.285,13200000.0
2009-01-27 23:39:00,72.305,72.31,72.29,72.31,6000000.0
2009-01-27 23:40:00,72.305,72.305,72.275,72.285,53600000.0
2009-01-27 23:41:00,72.29,72.29,72.275,72.275,176400000.0
2009-01-27 23:42:00,72.275,72.305,72.265,72.28,83200000.0
2009-01-27 23:43:00,72.28,72.31,72.275,72.3,60000000.0
2009-01-27 23:44:00,72.295,72.3,72.29,72.295,8400000.0
2009-01-27 23:45:00,72.3,72.34,72.295,72.315,26400000.0
2009-01-27 23:46:00,72.32,72.33,72.315,72.325,15600000.0
2009-01-27 23:47:00,72.325,72.33,72.31,72.31,9600000.0
2009-01-27 23:48:00,72.325,72.325,72.29,72.29,36400000.0
2009-01-27 23:49:00,72.295,72.295,72.275,72.275,17600000.0
2009-01-27 23:50:00,72.275,72.295,72.275,72.285,30400000.0
2009-01-27 23:51:00,72.28,72.285,72.275,72.285,36800000.0
2009-01-27 23:52:00,72.28,72.29,72.275,72.275,54800000.0
2009-01-27 23:53:00,72.275,72.275,72.275,72.275,38400000.0
2009-01-27 23:54:00,72.275,72.275,72.275,72.275,32000000.0
2009-01-27 23:55:00,72.275,72.285,72.275,72.275,39600000.0
2009-01-27 23:56:00,72.275,72.275,72.275,72.275,12800000.0
2009-01-27 23:57:00,72.275,72.3,72.275,72.3,87600000.0
2009-01-27 23:58:00,72.305,72.31,72.285,72.285,8400000.0
2009-01-27 23:59:00,72.29,72.29,72.275,72.275,158800000.0
2009-01-28 00:00:00,72.75,72.81,72.74,72.8,84400000.0
2009-01-28 00:01:00,72.81,72.83,72.79,72.79,84400000.0
2009-01-28 00:02:00,72.245,72.265,72.225,72.235,84400000.0
2009-01-28 00:03:00,72.245,72.265,72.24,72.245,18600000.0
2009-01-28 00:04:00,72.24,72.24,72.215,72.225,10600000.0
2009-01-28 00:05:00,72.235,72.29,72.225,72.27,22800000.0
2009-01-28 00:06:00,72.3,72.3,72.24,72.28,24000000.0
2009-01-28 00:07:00,72.295,72.325,72.255,72.255,11800000.0
2009-01-28 00:08:00,72.25,72.34,72.24,72.325,55200000.0
2009-01-28 00:09:00,72.34,72.4,72.335,72.375,20600000.0
2009-01-28 00:10:00,72.37,72.385,72.265,72.335,16800000.0
2009-01-28 00:11:00,72.345,72.39,72.345,72.39,9600000.0
2009-01-28 00:12:00,72.39,72.39,72.365,72.365,8200000.0
2009-01-28 00:13:00,72.365,72.38,72.365,72.38,7000000.0
2009-01-28 00:14:00,72.38,72.38,72.365,72.38,9600000.0
2009-01-28 00:15:00,72.38,72.38,72.325,72.325,10400000.0
2009-01-28 00:16:00,72.315,72.36,72.315,72.33,46200000.0
2009-01-28 00:17:00,72.345,72.345,72.285,72.295,46200000.0
2009-01-28 00:18:00,72.305,72.325,72.3,72.325,19800000.0
2009-01-28 00:19:00,72.32,72.38,72.315,72.33,16800000.0
2009-01-28 00:20:00,72.315,72.515,72.315,72.515,45600000.0
2009-01-28 00:21:00,72.515,72.515,72.435,72.435,21600000.0
2009-01-28 00:22:00,72.44,72.445,72.435,72.445,19600000.0
2009-01-28 00:23:00,72.44,72.45,72.425,72.425,26000000.0
2009-01-28 00:24:00,72.44,72.45,72.41,72.425,38600000.0
2009-01-28 00:25:00,72.405,72.45,72.39,72.45,72800000.0
2009-01-28 00:26:00,72.455,72.495,72.445,72.495,22800000.0
2009-01-28 00:27:00,72.5,72.59,72.5,72.59,33400000.0
2009-01-28 00:28:00,72.585,72.635,72.53,72.595,69400000.0
2009-01-28 00:29:00,72.595,72.65,72.58,72.62,77000000.0
2009-01-28 00:30:00,72.62,72.68,72.62,72.675,90800000.0
2009-01-28 00:31:00,72.665,72.695,72.635,72.67,64400000.0
2009-01-28 00:32:00,72.655,72.68,72.655,72.675,107000000.0
2009-01-28 00:33:00,72.68,72.68,72.665,72.665,12800000.0
2009-01-28 00:34:00,72.66,72.66,72.585,72.64,22400000.0
2009-01-28 00:35:00,72.66,72.68,72.66,72.68,31200000.0
2009-01-28 00:36:00,72.68,72.71,72.665,72.71,43600000.0
2009-01-28 00:37:00,72.715,72.76,72.715,72.75,86000000.0
2009-01-28 00:38:00,72.755,72.765,72.735,72.765,40800000.0
2009-01-28 00:39:00,72.76,72.78,72.745,72.78,49800000.0
2009-01-28 00:40:00,72.775,72.79,72.755,72.76,82600000.0
2009-01-28 00:41:00,72.755,72.77,72.74,72.755,85400000.0
2009-01-28 00:42:00,72.76,72.76,72.74,72.745,41600000.0
2009-01-28 00:43:00,72.755,72.775,72.75,72.775,54400000.0
2009-01-28 00:44:00,72.755,72.76,72.755,72.76,16200000.0
2009-01-28 00:45:00,72.76,72.76,72.725,72.725,57800000.0
2009-01-28 00:46:00,72.73,72.73,72.71,72.72,20200000.0
2009-01-28 00:47:00,72.73,72.73,72.7,72.715,57000000.0
2009-01-28 00:48:00,72.71,72.71,72.655,72.67,103200000.0
2009-01-28 00:49:00,72.67,72.695,72.67,72.695,52200000.0
2009-01-28 00:50:00,72.695,72.695,72.695,72.695,3600000.0
2009-01-28 00:51:00,72.7,72.715,72.7,72.715,14600000.0
2009-01-28 00:52:00,72.71,72.715,72.69,72.715,81600000.0
2009-01-28 00:53:00,72.71,72.71,72.655,72.68,78000000.0
2009-01-28 00:54:00,72.68,72.7,72.65,72.685,92600000.0
2009-01-28 00:55:00,72.68,72.7,72.665,72.685,116000000.0
2009-01-28 00:56:00,72.68,72.69,72.665,72.685,101800000.0
2009-01-28 00:57:00,72.685,72.7,72.685,72.7,12400000.0
2009-01-28 00:58:00,72.705,72.745,72.705,72.725,62400000.0
2009-01-28 00:59:00,72.73,72.755,72.73,72.75,41800000.0
2009-01-28 01:00:00,72.755,72.84,72.74,72.795,92800000.0
2009-01-28 01:01:00,72.795,72.825,72.77,72.785,48600000.0
2009-01-28 01:02:00,72.785,72.79,72.775,72.78,55600000.0
2009-01-28 01:03:00,72.78,72.78,72.685,72.69,65600000.0
2009-01-28 01:04:00,72.69,72.72,72.685,72.71,43200000.0
2009-01-28 01:05:00,72.705,72.74,72.705,72.725,49600000.0
2009-01-28 01:06:00,72.725,72.77,72.725,72.765,69200000.0
2009-01-28 01:07:00,72.765,72.775,72.755,72.775,83200000.0
2009-01-28 01:08:00,72.775,72.775,72.76,72.77,82400000.0
2009-01-28 01:09:00,72.77,72.77,72.77,72.77,12800000.0
2009-01-28 01:10:00,72.77,72.825,72.765,72.8,74800000.0
2009-01-28 01:11:00,72.8,72.85,72.8,72.835,200200000.0
2009-01-28 01:12:00,72.835,72.89,72.835,72.87,177200000.0
2009-01-28 01:13:00,72.87,72.88,72.85,72.86,120800000.0
2009-01-28 01:14:00,72.855,72.87,72.85,72.855,76000000.0
2009-01-28 01:15:00,72.85,72.86,72.825,72.84,83200000.0
2009-01-28 01:16:00,72.84,72.85,72.83,72.84,92800000.0
2009-01-28 01:17:00,72.84,72.84,72.805,72.81,93800000.0
2009-01-28 01:18:00,72.815,72.815,72.805,72.81,44800000.0
2009-01-28 01:19:00,72.81,72.81,72.795,72.8,48000000.0
2009-01-28 01:20:00,72.82,72.82,72.815,72.82,20000000.0
2009-01-28 01:21:00,72.815,72.815,72.815,72.815,6400000.0
2009-01-28 01:22:00,72.81,72.815,72.67,72.695,250200000.0
2009-01-28 01:23:00,72.7,72.73,72.7,72.71,109600000.0
2009-01-28 01:24:00,72.71,72.72,72.7,72.72,20000000.0
2009-01-28 01:25:00,72.72,72.74,72.72,72.74,25600000.0
2009-01-28 01:26:00,72.705,72.71,72.68,72.69,58400000.0
2009-01-28 01:27:00,72.69,72.7,72.69,72.7,12800000.0
2009-01-28 01:28:00,72.69,72.7,72.67,72.67,25600000.0
2009-01-28 01:29:00,72.67,72.67,72.66,72.66,24000000.0
2009-01-28 01:30:00,72.66,72.675,72.66,72.675,11200000.0
2009-01-28 01:31:00,72.68,72.695,72.675,72.69,49600000.0
2009-01-28 01:32:00,72.69,72.71,72.69,72.695,60400000.0
2009-01-28 01:33:00,72.71,72.71,72.71,72.71,3200000.0
2009-01-28 01:34:00,72.71,72.71,72.71,72.71,3200000.0
2009-01-28 01:35:00,72.705,72.72,72.695,72.7,163800000.0
2009-01-28 01:36:00,72.7,72.78,72.7,72.78,211400000.0
2009-01-28 01:37:00,72.78,72.855,72.76,72.855,168200000.0
2009-01-28 01:38:00,72.855,72.885,72.835,72.88,177800000.0
2009-01-28 01:39:00,72.88,72.94,72.875,72.895,238400000.0
2009-01-28 01:40:00,72.9,72.92,72.88,72.895,176400000.0
2009-01-28 01:41:00,72.895,72.92,72.89,72.91,69800000.0
2009-01-28 01:42:00,72.895,72.91,72.885,72.905,37800000.0
2009-01-28 01:43:00,72.905,72.96,72.875,72.93,253200000.0
2009-01-28 01:44:00,72.94,72.95,72.93,72.935,118400000.0
2009-01-28 01:45:00,72.935,72.965,72.93,72.94,68800000.0
2009-01-28 01:46:00,72.935,72.945,72.895,72.905,35200000.0
2009-01-28 01:47:00,72.9,72.905,72.89,72.905,32000000.0
2009-01-28 01:48:00,72.895,72.905,72.895,72.905,8000000.0
2009-01-28 01:49:00,72.905,72.905,72.905,72.905,6400000.0
2009-01-28 01:50:00,72.91,72.925,72.905,72.915,27200000.0
2009-01-28 01:51:00,72.92,72.93,72.895,72.905,59200000.0
2009-01-28 01:52:00,72.91,72.925,72.9,72.915,56000000.0
2009-01-28 01:53:00,72.91,72.91,72.905,72.905,12800000.0
2009-01-28 01:54:00,72.9,72.905,72.885,72.885,12800000.0
2009-01-28 01:55:00,72.885,72.895,72.875,72.885,49600000.0
2009-01-28 01:56:00,72.885,72.9,72.885,72.895,48000000.0
2009-01-28 01:57:00,72.895,72.925,72.88,72.92,33600000.0
2009-01-28 01:58:00,72.905,72.92,72.905,72.92,9600000.0
2009-01-28 01:59:00,72.915,72.915,72.9,72.905,24000000.0
2009-01-28 02:00:00,72.905,72.905,72.84,72.875,64200000.0
2009-01-28 02:01:00,72.875,72.905,72.865,72.905,193400000.0
2009-01-28 02:02:00,72.91,72.91,72.88,72.88,80200000.0
2009-01-28 02:03:00,72.88,72.91,72.88,72.89,44800000.0
2009-01-28 02:04:00,72.885,72.89,72.87,72.87,16000000.0
2009-01-28 02:05:00,72.87,72.895,72.83,72.875,75200000.0
2009-01-28 02:06:00,72.89,72.91,72.87,72.895,181200000.0
2009-01-28 02:07:00,72.89,72.905,72.865,72.875,43600000.0
2009-01-28 02:08:00,72.875,72.94,72.87,72.915,115600000.0
2009-01-28 02:09:00,72.915,72.96,72.915,72.95,140200000.0
2009-01-28 02:10:00,72.95,73.005,72.945,72.995,168600000.0
2009-01-28 02:11:00,72.995,72.995,72.955,72.955,111600000.0
2009-01-28 02:12:00,72.955,72.98,72.955,72.965,261800000.0
2009-01-28 02:13:00,72.965,72.98,72.915,72.935,327600000.0
2009-01-28 02:14:00,72.935,72.96,72.935,72.945,52000000.0
2009-01-28 02:15:00,72.95,72.95,72.915,72.935,50000000.0
2009-01-28 02:16:00,72.94,72.94,72.895,72.92,200400000.0
2009-01-28 02:17:00,72.915,72.92,72.885,72.9,135000000.0
2009-01-28 02:18:00,72.9,72.93,72.885,72.915,143800000.0
2009-01-28 02:19:00,72.92,72.93,72.92,72.925,72000000.0
2009-01-28 02:20:00,72.92,72.93,72.92,72.925,53200000.0
2009-01-28 02:21:00,72.925,72.93,72.905,72.92,100400000.0
2009-01-28 02:22:00,72.915,72.925,72.91,72.91,51200000.0
2009-01-28 02:23:00,72.905,72.91,72.89,72.895,73600000.0
2009-01-28 02:24:00,72.895,72.895,72.89,72.895,44800000.0
2009-01-28 02:25:00,72.895,72.91,72.89,72.9,36000000.0
2009-01-28 02:26:00,72.9,72.9,72.875,72.88,68400000.0
2009-01-28 02:27:00,72.88,72.885,72.865,72.88,89800000.0
2009-01-28 02:28:00,72.88,72.88,72.865,72.87,92400000.0
2009-01-28 02:29:00,72.865,72.87,72.865,72.87,41000000.0
2009-01-28 02:30:00,72.865,72.865,72.83,72.84,117800000.0
2009-01-28 02:31:00,72.845,72.885,72.845,72.885,184000000.0
2009-01-28 02:32:00,72.885,72.895,72.865,72.865,279600000.0
2009-01-28 02:33:00,72.865,72.87,72.835,72.845,201200001.0
2009-01-28 02:34:00,72.845,72.86,72.835,72.85,160600000.0
2009-01-28 02:35:00,72.85,72.89,72.845,72.875,155200000.0
2009-01-28 02:36:00,72.875,72.875,72.865,72.865,35200000.0
2009-01-28 02:37:00,72.865,72.87,72.805,72.805,122600000.0
2009-01-28 02:38:00,72.805,72.815,72.79,72.805,209600000.0
2009-01-28 02:39:00,72.805,72.885,72.805,72.88,250400000.0
2009-01-28 02:40:00,72.88,72.885,72.855,72.86,188000000.0
2009-01-28 02:41:00,72.865,72.87,72.805,72.805,308800000.0
2009-01-28 02:42:00,72.805,72.815,72.795,72.805,257200000.0
2009-01-28 02:43:00,72.8,72.81,72.8,72.81,51200000.0
2009-01-28 02:44:00,72.795,72.81,72.795,72.8,126600000.0
2009-01-28 02:45:00,72.795,72.82,72.795,72.815,255200000.0
2009-01-28 02:46:00,72.815,72.825,72.775,72.79,353200000.0
2009-01-28 02:47:00,72.79,72.8,72.73,72.74,272000000.0
2009-01-28 02:48:00,72.74,72.74,72.715,72.725,207800000.0
2009-01-28 02:49:00,72.725,72.725,72.665,72.675,263400000.0
2009-01-28 02:50:00,72.675,72.685,72.63,72.635,206000000.0
2009-01-28 02:51:00,72.625,72.64,72.525,72.54,351600000.0
2009-01-28 02:52:00,72.535,72.555,72.505,72.515,293400001.0
2009-01-28 02:53:00,72.515,72.59,72.515,72.565,247600000.0
2009-01-28 02:54:00,72.57,72.59,72.465,72.475,395000000.0
2009-01-28 02:55:00,72.455,72.575,72.42,72.555,305199999.0
2009-01-28 02:56:00,72.555,72.595,72.495,72.595,137200000.0
2009-01-28 02:57:00,72.595,72.61,72.585,72.59,91600000.0
2009-01-28 02:58:00,72.6,72.61,72.565,72.595,92000000.0
2009-01-28 02:59:00,72.595,72.615,72.56,72.56,109400000.0
2009-01-28 03:00:00,72.555,72.585,72.555,72.565,81800000.0
2009-01-28 03:01:00,72.565,72.585,72.505,72.505,295400000.0
2009-01-28 03:02:00,72.505,72.555,72.505,72.525,328600000.0
2009-01-28 03:03:00,72.53,72.545,72.525,72.53,88800000.0
2009-01-28 03:04:00,72.535,72.55,72.525,72.55,66400000.0
2009-01-28 03:05:00,72.54,72.545,72.515,72.515,126800000.0
2009-01-28 03:06:00,72.515,72.525,72.4,72.4,291400000.0
2009-01-28 03:07:00,72.4,72.465,72.4,72.43,121600000.0
2009-01-28 03:08:00,72.395,72.445,72.395,72.415,101400000.0
2009-01-28 03:09:00,72.415,72.445,72.365,72.44,360000000.0
2009-01-28 03:10:00,72.425,72.455,72.425,72.445,64000000.0
2009-01-28 03:11:00,72.445,72.475,72.43,72.45,98600000.0
2009-01-28 03:12:00,72.45,72.465,72.44,72.465,99800000.0
2009-01-28 03:13:00,72.455,72.455,72.415,72.445,267400000.0
2009-01-28 03:14:00,72.445,72.465,72.445,72.465,166800000.0
2009-01-28 03:15:00,72.47,72.5,72.47,72.485,133600000.0
2009-01-28 03:16:00,72.485,72.49,72.48,72.485,64200000.0
2009-01-28 03:17:00,72.48,72.485,72.48,72.485,24200000.0
2009-01-28 03:18:00,72.485,72.51,72.485,72.505,45400000.0
2009-01-28 03:19:00,72.505,72.525,72.47,72.475,136400000.0
2009-01-28 03:20:00,72.475,72.48,72.44,72.44,111200000.0
2009-01-28 03:21:00,72.445,72.465,72.445,72.465,40000000.0
2009-01-28 03:22:00,72.48,72.485,72.43,72.475,86800000.0
2009-01-28 03:23:00,72.475,72.49,72.445,72.47,128200000.0
2009-01-28 03:24:00,72.455,72.47,72.455,72.47,55400000.0
2009-01-28 03:25:00,72.47,72.495,72.47,72.48,47600000.0
2009-01-28 03:26:00,72.48,72.525,72.475,72.515,69200000.0
2009-01-28 03:27:00,72.52,72.55,72.515,72.53,125200000.0
2009-01-28 03:28:00,72.53,72.53,72.475,72.48,217200000.0
2009-01-28 03:29:00,72.475,72.48,72.465,72.47,143800000.0
2009-01-28 03:30:00,72.47,72.48,72.465,72.48,90200000.0
2009-01-28 03:31:00,72.475,72.49,72.47,72.485,78200000.0
2009-01-28 03:32:00,72.485,72.49,72.47,72.48,69200000.0
2009-01-28 03:33:00,72.48,72.49,72.455,72.455,156800000.0
2009-01-28 03:34:00,72.46,72.47,72.455,72.455,86400000.0
2009-01-28 03:35:00,72.455,72.465,72.445,72.45,43200000.0
2009-01-28 03:36:00,72.45,72.465,72.435,72.445,170800000.0
2009-01-28 03:37:00,72.445,72.46,72.435,72.455,133800000.0
2009-01-28 03:38:00,72.455,72.465,72.44,72.44,150800000.0
2009-01-28 03:39:00,72.435,72.435,72.435,72.435,2400000.0
2009-01-28 03:40:00,72.44,72.445,72.44,72.44,31200000.0
2009-01-28 03:41:00,72.445,72.47,72.445,72.455,91400000.0
2009-01-28 03:42:00,72.455,72.455,72.445,72.445,54000000.0
2009-01-28 03:43:00,72.445,72.45,72.44,72.445,41600000.0
2009-01-28 03:44:00,72.46,72.485,72.46,72.48,165000000.0
2009-01-28 03:45:00,72.48,72.48,72.46,72.47,167200000.0
2009-01-28 03:46:00,72.47,72.48,72.465,72.475,51000000.0
2009-01-28 03:47:00,72.48,72.49,72.475,72.48,13000000.0
2009-01-28 03:48:00,72.48,72.48,72.48,72.48,14400000.0
2009-01-28 03:49:00,72.48,72.49,72.475,72.48,22400000.0
2009-01-28 03:50:00,72.475,72.5,72.475,72.49,124800000.0
2009-01-28 03:51:00,72.49,72.49,72.475,72.48,27200000.0
2009-01-28 03:52:00,72.475,72.48,72.465,72.475,51000000.0
2009-01-28 03:53:00,72.48,72.52,72.475,72.485,160000000.0
2009-01-28 03:54:00,72.49,72.52,72.49,72.505,155600000.0
2009-01-28 03:55:00,72.515,72.53,72.505,72.515,92800000.0
2009-01-28 03:56:00,72.515,72.52,72.505,72.52,40200000.0
2009-01-28 03:57:00,72.52,72.54,72.515,72.535,29000000.0
2009-01-28 03:58:00,72.535,72.54,72.535,72.535,32600000.0
2009-01-28 03:59:00,72.54,72.54,72.525,72.54,72200000.0
2009-01-28 04:00:00,72.54,72.54,72.505,72.51,125200000.0
2009-01-28 04:01:00,72.505,72.54,72.505,72.535,109600000.0
2009-01-28 04:02:00,72.54,72.55,72.53,72.545,87200000.0
2009-01-28 04:03:00,72.54,72.54,72.535,72.535,4800000.0
2009-01-28 04:04:00,72.53,72.535,72.53,72.535,7200000.0
2009-01-28 04:05:00,72.535,72.56,72.515,72.545,184200000.0
2009-01-28 04:06:00,72.54,72.59,72.54,72.565,83200000.0
2009-01-28 04:07:00,72.565,72.565,72.55,72.565,44800000.0
2009-01-28 04:08:00,72.565,72.615,72.545,72.595,195999998.0
2009-01-28 04:09:00,72.6,72.625,72.595,72.625,97600000.0
2009-01-28 04:10:00,72.625,72.625,72.59,72.6,138600000.0
2009-01-28 04:11:00,72.605,72.605,72.55,72.565,180000000.0
2009-01-28 04:12:00,72.565,72.575,72.555,72.56,133600000.0
2009-01-28 04:13:00,72.565,72.565,72.525,72.525,163600000.0
2009-01-28 04:14:00,72.525,72.525,72.405,72.435,222200000.0
2009-01-28 04:15:00,72.435,72.445,72.42,72.42,117200000.0
2009-01-28 04:16:00,72.42,72.43,72.405,72.405,75200000.0
2009-01-28 04:17:00,72.405,72.415,72.405,72.41,35200000.0
2009-01-28 04:18:00,72.415,72.425,72.415,72.425,24000000.0
2009-01-28 04:19:00,72.425,72.44,72.42,72.43,52800000.0
2009-01-28 04:20:00,72.43,72.44,72.43,72.435,16800000.0
2009-01-28 04:21:00,72.42,72.43,72.42,72.42,14400000.0
2009-01-28 04:22:00,72.425,72.44,72.42,72.43,41600000.0
2009-01-28 04:23:00,72.435,72.445,72.42,72.445,59200000.0
2009-01-28 04:24:00,72.44,72.51,72.435,72.51,107200000.0
2009-01-28 04:25:00,72.51,72.555,72.51,72.545,152000000.0
2009-01-28 04:26:00,72.54,72.575,72.54,72.545,124800000.0
2009-01-28 04:27:00,72.545,72.545,72.525,72.525,119200000.0
2009-01-28 04:28:00,72.52,72.56,72.5,72.555,196800000.0
2009-01-28 04:29:00,72.56,72.6,72.545,72.59,201000000.0
2009-01-28 04:30:00,72.585,72.625,72.555,72.625,313800000.0
2009-01-28 04:31:00,72.63,72.64,72.61,72.64,220400000.0
2009-01-28 04:32:00,72.635,72.725,72.615,72.625,229800000.0
2009-01-28 04:33:00,72.615,72.625,72.575,72.59,142200000.0
2009-01-28 04:34:00,72.585,72.62,72.57,72.57,170400000.0
2009-01-28 04:35:00,72.565,72.565,72.52,72.545,160800000.0
2009-01-28 04:36:00,72.55,72.57,72.55,72.565,110600000.0
2009-01-28 04:37:00,72.565,72.565,72.555,72.565,69600000.0
2009-01-28 04:38:00,72.565,72.565,72.56,72.565,49600000.0
2009-01-28 04:39:00,72.565,72.565,72.545,72.555,118400000.0
2009-01-28 04:40:00,72.55,72.56,72.535,72.54,76400000.0
2009-01-28 04:41:00,72.54,72.54,72.535,72.535,33800000.0
2009-01-28 04:42:00,72.535,72.535,72.535,72.535,70200000.0
2009-01-28 04:43:00,72.535,72.555,72.535,72.555,54600000.0
2009-01-28 04:44:00,72.545,72.55,72.525,72.525,69000000.0
2009-01-28 04:45:00,72.525,72.54,72.505,72.525,159400000.0
2009-01-28 04:46:00,72.53,72.555,72.53,72.55,33600000.0
2009-01-28 04:47:00,72.555,72.56,72.55,72.555,26400000.0
2009-01-28 04:48:00,72.555,72.605,72.555,72.575,96000000.0
2009-01-28 04:49:00,72.58,72.625,72.575,72.615,51400000.0
2009-01-28 04:50:00,72.58,72.66,72.57,72.58,96200000.0
2009-01-28 04:51:00,72.58,72.585,72.555,72.555,36800000.0
2009-01-28 04:52:00,72.555,72.565,72.55,72.565,60000000.0
2009-01-28 04:53:00,72.565,72.57,72.56,72.565,22400000.0
2009-01-28 04:54:00,72.56,72.59,72.555,72.56,78400000.0
2009-01-28 04:55:00,72.56,72.6,72.56,72.59,55200000.0
2009-01-28 04:56:00,72.59,72.61,72.585,72.59,50400000.0
2009-01-28 04:57:00,72.58,72.58,72.545,72.56,115200000.0
2009-01-28 04:58:00,72.555,72.61,72.555,72.605,72000000.0
2009-01-28 04:59:00,72.605,72.61,72.6,72.61,26400000.0
2009-01-28 05:00:00,72.61,72.61,72.59,72.595,9600000.0
2009-01-28 05:01:00,72.595,72.605,72.595,72.595,12000000.0
2009-01-28 05:02:00,72.59,72.6,72.59,72.595,23200000.0
2009-01-28 05:03:00,72.6,72.61,72.595,72.595,36000000.0
2009-01-28 05:04:00,72.6,72.605,72.595,72.605,43200000.0
2009-01-28 05:05:00,72.6,72.605,72.59,72.6,44800000.0
2009-01-28 05:06:00,72.605,72.605,72.595,72.6,21600000.0
2009-01-28 05:07:00,72.605,72.605,72.6,72.6,4800000.0
2009-01-28 05:08:00,72.595,72.595,72.57,72.575,44800000.0
2009-01-28 05:09:00,72.57,72.58,72.565,72.57,32800000.0
2009-01-28 05:10:00,72.57,72.57,72.565,72.57,7200000.0
2009-01-28 05:11:00,72.56,72.56,72.56,72.56,1600000.0
2009-01-28 05:12:00,72.56,72.565,72.55,72.56,40800000.0
2009-01-28 05:13:00,72.565,72.565,72.555,72.56,28800000.0
2009-01-28 05:14:00,72.565,72.565,72.56,72.565,31200000.0
2009-01-28 05:15:00,72.56,72.565,72.56,72.565,14400000.0
2009-01-28 05:16:00,72.56,72.56,72.555,72.555,14400000.0
2009-01-28 05:17:00,72.56,72.59,72.555,72.585,55200000.0
2009-01-28 05:18:00,72.585,72.59,72.56,72.59,26400000.0
2009-01-28 05:19:00,72.585,72.585,72.565,72.57,16800000.0
2009-01-28 05:20:00,72.57,72.58,72.555,72.58,47200000.0
2009-01-28 05:21:00,72.575,72.575,72.575,72.575,7200000.0
2009-01-28 05:22:00,72.575,72.575,72.57,72.575,72800000.0
2009-01-28 05:23:00,72.58,72.58,72.555,72.565,114400000.0
2009-01-28 05:24:00,72.57,72.575,72.475,72.475,62400000.0
2009-01-28 05:25:00,72.49,72.555,72.48,72.535,120800000.0
2009-01-28 05:26:00,72.545,72.555,72.515,72.515,37000000.0
2009-01-28 05:27:00,72.51,72.56,72.5,72.54,56200000.0
2009-01-28 05:28:00,72.545,72.55,72.485,72.495,131200000.0
2009-01-28 05:29:00,72.5,72.575,72.5,72.545,77000000.0
2009-01-28 05:30:00,72.55,72.555,72.545,72.545,14400000.0
2009-01-28 05:31:00,72.555,72.59,72.54,72.555,80800000.0
2009-01-28 05:32:00,72.555,72.56,72.54,72.555,60200000.0
2009-01-28 05:33:00,72.555,72.555,72.53,72.535,110200000.0
2009-01-28 05:34:00,72.54,72.585,72.525,72.525,126800000.0
2009-01-28 05:35:00,72.52,72.63,72.51,72.62,170400000.0
2009-01-28 05:36:00,72.62,72.64,72.595,72.625,226400000.0
2009-01-28 05:37:00,72.63,72.63,72.595,72.62,136000000.0
2009-01-28 05:38:00,72.62,72.69,72.615,72.65,155800000.0
2009-01-28 05:39:00,72.655,72.66,72.645,72.645,125600000.0
2009-01-28 05:40:00,72.65,72.665,72.65,72.66,27200000.0
2009-01-28 05:41:00,72.665,72.685,72.64,72.645,102400000.0
2009-01-28 05:42:00,72.645,72.66,72.635,72.66,136000000.0
2009-01-28 05:43:00,72.66,72.68,72.655,72.67,176800000.0
2009-01-28 05:44:00,72.655,72.67,72.655,72.655,48400000.0
2009-01-28 05:45:00,72.66,72.66,72.645,72.65,24800000.0
2009-01-28 05:46:00,72.645,72.65,72.58,72.59,89600000.0
2009-01-28 05:47:00,72.585,72.585,72.56,72.565,42400000.0
2009-01-28 05:48:00,72.565,72.58,72.56,72.575,40000000.0
2009-01-28 05:49:00,72.58,72.6,72.58,72.585,33600000.0
2009-01-28 05:50:00,72.59,72.59,72.55,72.575,126400000.0
2009-01-28 05:51:00,72.57,72.59,72.56,72.585,90400000.0
2009-01-28 05:52:00,72.59,72.59,72.58,72.585,16800000.0
2009-01-28 05:53:00,72.585,72.605,72.585,72.605,79000000.0
2009-01-28 05:54:00,72.595,72.6,72.595,72.595,40200000.0
2009-01-28 05:55:00,72.595,72.595,72.535,72.535,89200000.0
2009-01-28 05:56:00,72.54,72.56,72.535,72.54,28200000.0
2009-01-28 05:57:00,72.56,72.57,72.56,72.57,5000000.0
2009-01-28 05:58:00,72.565,72.57,72.54,72.54,32800000.0
2009-01-28 05:59:00,72.555,72.555,72.535,72.535,14400000.0
2009-01-28 06:00:00,72.54,72.54,72.53,72.535,14400000.0
2009-01-28 06:01:00,72.54,72.565,72.52,72.565,33600000.0
2009-01-28 06:02:00,72.565,72.565,72.555,72.565,44800000.0
2009-01-28 06:03:00,72.565,72.57,72.565,72.57,42400000.0
2009-01-28 06:04:00,72.57,72.595,72.565,72.595,30400000.0
2009-01-28 06:05:00,72.595,72.61,72.58,72.595,109000000.0
2009-01-28 06:06:00,72.6,72.6,72.595,72.595,31800000.0
2009-01-28 06:07:00,72.595,72.6,72.585,72.595,100200000.0
2009-01-28 06:08:00,72.6,72.6,72.59,72.595,69600000.0
2009-01-28 06:09:00,72.595,72.6,72.59,72.6,83200000.0
2009-01-28 06:10:00,72.595,72.6,72.59,72.6,85600000.0
2009-01-28 06:11:00,72.6,72.62,72.595,72.595,170800000.0
2009-01-28 06:12:00,72.6,72.6,72.545,72.56,120000000.0
2009-01-28 06:13:00,72.565,72.58,72.545,72.55,79400000.0
2009-01-28 06:14:00,72.575,72.6,72.575,72.595,17800000.0
2009-01-28 06:15:00,72.595,72.595,72.54,72.555,34400000.0
2009-01-28 06:16:00,72.55,72.565,72.55,72.56,63200000.0
2009-01-28 06:17:00,72.555,72.56,72.535,72.545,40800000.0
2009-01-28 06:18:00,72.555,72.58,72.525,72.535,72000000.0
2009-01-28 06:19:00,72.54,72.55,72.535,72.54,48800000.0
2009-01-28 06:20:00,72.545,72.555,72.53,72.54,41600000.0
2009-01-28 06:21:00,72.54,72.55,72.51,72.515,48000000.0
2009-01-28 06:22:00,72.515,72.515,72.475,72.485,75400000.0
2009-01-28 06:23:00,72.485,72.53,72.485,72.52,45800000.0
2009-01-28 06:24:00,72.525,72.565,72.52,72.525,57600000.0
2009-01-28 06:25:00,72.53,72.535,72.52,72.535,18400000.0
2009-01-28 06:26:00,72.525,72.53,72.525,72.53,32800000.0
2009-01-28 06:27:00,72.535,72.535,72.53,72.535,12000000.0
2009-01-28 06:28:00,72.53,72.55,72.53,72.55,82400000.0
2009-01-28 06:29:00,72.55,72.58,72.535,72.58,114600000.0
2009-01-28 06:30:00,72.58,72.61,72.565,72.605,135600000.0
2009-01-28 06:31:00,72.605,72.665,72.605,72.665,196200000.0
2009-01-28 06:32:00,72.67,72.68,72.64,72.64,86400000.0
2009-01-28 06:33:00,72.64,72.655,72.635,72.655,69000000.0
2009-01-28 06:34:00,72.655,72.685,72.655,72.68,54600000.0
2009-01-28 06:35:00,72.68,72.68,72.655,72.66,110600000.0
2009-01-28 06:36:00,72.655,72.68,72.655,72.655,141800000.0
2009-01-28 06:37:00,72.645,72.65,72.635,72.65,52200000.0
2009-01-28 06:38:00,72.65,72.685,72.645,72.68,68800000.0
2009-01-28 06:39:00,72.675,72.72,72.675,72.72,106000000.0
2009-01-28 06:40:00,72.715,72.77,72.715,72.77,268800000.0
2009-01-28 06:41:00,72.77,72.77,72.655,72.72,213400000.0
2009-01-28 06:42:00,72.72,72.72,72.705,72.72,79800000.0
2009-01-28 06:43:00,72.73,72.73,72.685,72.69,113000000.0
2009-01-28 06:44:00,72.69,72.69,72.675,72.675,98000000.0
2009-01-28 06:45:00,72.675,72.68,72.665,72.665,41400000.0
2009-01-28 06:46:00,72.665,72.68,72.665,72.68,33800000.0
2009-01-28 06:47:00,72.68,72.68,72.64,72.645,93600000.0
2009-01-28 06:48:00,72.65,72.655,72.65,72.655,43200000.0
2009-01-28 06:49:00,72.655,72.68,72.655,72.68,44200000.0
2009-01-28 06:50:00,72.685,72.685,72.665,72.67,67400000.0
2009-01-28 06:51:00,72.67,72.675,72.67,72.67,38400000.0
2009-01-28 06:52:00,72.675,72.675,72.675,72.675,4800000.0
2009-01-28 06:53:00,72.68,72.68,72.655,72.67,86200000.0
2009-01-28 06:54:00,72.665,72.68,72.65,72.65,89000000.0
2009-01-28 06:55:00,72.65,72.685,72.65,72.685,78400000.0
2009-01-28 06:56:00,72.695,72.695,72.68,72.685,45600000.0
2009-01-28 06:57:00,72.685,72.685,72.665,72.665,29600000.0
2009-01-28 06:58:00,72.665,72.68,72.64,72.64,125800000.0
2009-01-28 06:59:00,72.635,72.67,72.635,72.66,165000000.0
2009-01-28 07:00:00,72.66,72.67,72.655,72.67,172000000.0
2009-01-28 07:01:00,72.685,72.685,72.665,72.68,48000000.0
2009-01-28 07:02:00,72.685,72.685,72.665,72.665,82400000.0
2009-01-28 07:03:00,72.665,72.665,72.645,72.645,121200000.0
2009-01-28 07:04:00,72.65,72.65,72.61,72.62,197200000.0
2009-01-28 07:05:00,72.62,72.65,72.605,72.605,84000000.0
2009-01-28 07:06:00,72.61,72.675,72.605,72.635,259000000.0
2009-01-28 07:07:00,72.635,72.645,72.615,72.625,169600000.0
2009-01-28 07:08:00,72.625,72.635,72.605,72.635,84800000.0
2009-01-28 07:09:00,72.635,72.66,72.63,72.655,103000000.0
2009-01-28 07:10:00,72.655,72.66,72.655,72.66,18600000.0
2009-01-28 07:11:00,72.66,72.66,72.645,72.645,48800000.0
2009-01-28 07:12:00,72.65,72.65,72.625,72.635,84200000.0
2009-01-28 07:13:00,72.63,72.65,72.625,72.63,90400000.0
2009-01-28 07:14:00,72.625,72.635,72.615,72.63,47800000.0
2009-01-28 07:15:00,72.63,72.64,72.625,72.64,61800000.0
2009-01-28 07:16:00,72.64,72.64,72.635,72.635,12800000.0
2009-01-28 07:17:00,72.635,72.635,72.54,72.54,118200000.0
2009-01-28 07:18:00,72.525,72.55,72.515,72.54,138000000.0
2009-01-28 07:19:00,72.535,72.54,72.515,72.53,69600000.0
2009-01-28 07:20:00,72.53,72.6,72.525,72.575,188800000.0
2009-01-28 07:21:00,72.575,72.62,72.575,72.59,117400000.0
2009-01-28 07:22:00,72.59,72.61,72.585,72.61,60800000.0
2009-01-28 07:23:00,72.61,72.61,72.595,72.6,27800000.0
2009-01-28 07:24:00,72.6,72.6,72.595,72.6,26400000.0
2009-01-28 07:25:00,72.6,72.6,72.585,72.59,69800000.0
2009-01-28 07:26:00,72.585,72.59,72.575,72.59,40800000.0
2009-01-28 07:27:00,72.59,72.59,72.575,72.575,66000000.0
2009-01-28 07:28:00,72.575,72.61,72.575,72.61,89400000.0
2009-01-28 07:29:00,72.61,72.62,72.605,72.615,57800000.0
2009-01-28 07:30:00,72.61,72.615,72.605,72.605,111000000.0
2009-01-28 07:31:00,72.605,72.615,72.6,72.615,32800000.0
2009-01-28 07:32:00,72.605,72.62,72.605,72.62,14400000.0
2009-01-28 07:33:00,72.62,72.62,72.59,72.615,52800000.0
2009-01-28 07:34:00,72.62,72.63,72.615,72.625,26400000.0
2009-01-28 07:35:00,72.63,72.64,72.615,72.615,48800000.0
2009-01-28 07:36:00,72.615,72.625,72.6,72.6,57000000.0
2009-01-28 07:37:00,72.61,72.615,72.6,72.61,27400000.0
2009-01-28 07:38:00,72.605,72.64,72.605,72.625,86400000.0
2009-01-28 07:39:00,72.63,72.63,72.615,72.62,24000000.0
2009-01-28 07:40:00,72.625,72.625,72.625,72.625,6400000.0
2009-01-28 07:41:00,72.63,72.65,72.63,72.635,48000000.0
2009-01-28 07:42:00,72.635,72.645,72.635,72.635,66400000.0
2009-01-28 07:43:00,72.64,72.675,72.635,72.64,109000000.0
2009-01-28 07:44:00,72.64,72.64,72.605,72.62,100800000.0
2009-01-28 07:45:00,72.625,72.63,72.62,72.63,28800000.0
2009-01-28 07:46:00,72.625,72.705,72.625,72.705,127600000.0
2009-01-28 07:47:00,72.705,72.715,72.705,72.705,11200000.0
2009-01-28 07:48:00,72.715,72.72,72.675,72.72,58800000.0
2009-01-28 07:49:00,72.72,72.74,72.675,72.725,57000000.0
2009-01-28 07:50:00,72.73,72.73,72.69,72.69,63200000.0
2009-01-28 07:51:00,72.69,72.705,72.66,72.685,108000000.0
2009-01-28 07:52:00,72.685,72.71,72.685,72.705,132400000.0
2009-01-28 07:53:00,72.71,72.72,72.675,72.68,103600000.0
2009-01-28 07:54:00,72.67,72.685,72.665,72.685,77800000.0
2009-01-28 07:55:00,72.685,72.69,72.685,72.685,19400000.0
2009-01-28 07:56:00,72.69,72.695,72.665,72.67,76000000.0
2009-01-28 07:57:00,72.67,72.675,72.635,72.65,49800000.0
2009-01-28 07:58:00,72.655,72.67,72.65,72.67,38600000.0
2009-01-28 07:59:00,72.67,72.715,72.67,72.715,98000000.0
2009-01-28 08:00:00,72.71,72.715,72.67,72.675,124800000.0
2009-01-28 08:01:00,72.67,72.69,72.67,72.69,33600000.0
2009-01-28 08:02:00,72.685,72.72,72.685,72.7,88000000.0
2009-01-28 08:03:00,72.69,72.7,72.685,72.695,65000000.0
2009-01-28 08:04:00,72.695,72.695,72.685,72.695,36000000.0
2009-01-28 08:05:00,72.69,72.695,72.69,72.69,9600000.0
2009-01-28 08:06:00,72.685,72.69,72.67,72.67,26400000.0
2009-01-28 08:07:00,72.67,72.685,72.67,72.68,65600000.0
2009-01-28 08:08:00,72.68,72.68,72.675,72.675,28800000.0
2009-01-28 08:09:00,72.68,72.69,72.665,72.68,91600000.0
2009-01-28 08:10:00,72.68,72.7,72.675,72.675,58400000.0
2009-01-28 08:11:00,72.685,72.685,72.605,72.64,68000000.0
2009-01-28 08:12:00,72.645,72.68,72.645,72.675,82200000.0
2009-01-28 08:13:00,72.675,72.69,72.665,72.67,72400000.0
2009-01-28 08:14:00,72.67,72.68,72.67,72.675,18400000.0
2009-01-28 08:15:00,72.685,72.7,72.66,72.67,145000000.0
2009-01-28 08:16:00,72.67,72.68,72.645,72.655,74000000.0
2009-01-28 08:17:00,72.66,72.665,72.625,72.635,104800000.0
2009-01-28 08:18:00,72.64,72.65,72.625,72.63,99000000.0
2009-01-28 08:19:00,72.63,72.67,72.63,72.67,83800000.0
2009-01-28 08:20:00,72.67,72.69,72.665,72.67,87000000.0
2009-01-28 08:21:00,72.67,72.69,72.665,72.665,87600000.0
2009-01-28 08:22:00,72.665,72.67,72.655,72.655,54400000.0
2009-01-28 08:23:00,72.655,72.69,72.655,72.68,119000000.0
2009-01-28 08:24:00,72.665,72.68,72.665,72.675,84400000.0
2009-01-28 08:25:00,72.675,72.725,72.675,72.715,78400000.0
2009-01-28 08:26:00,72.72,72.73,72.715,72.715,80600000.0
2009-01-28 08:27:00,72.72,72.735,72.7,72.715,106400000.0
2009-01-28 08:28:00,72.715,72.73,72.7,72.7,59200000.0
2009-01-28 08:29:00,72.695,72.7,72.695,72.695,16800000.0
2009-01-28 08:30:00,72.695,72.705,72.685,72.69,112800000.0
2009-01-28 08:31:00,72.685,72.7,72.645,72.69,51800000.0
2009-01-28 08:32:00,72.695,72.72,72.68,72.685,47200000.0
2009-01-28 08:33:00,72.685,72.7,72.68,72.7,16600000.0
2009-01-28 08:34:00,72.7,72.72,72.695,72.72,45200000.0
2009-01-28 08:35:00,72.725,72.73,72.72,72.73,73400000.0
2009-01-28 08:36:00,72.73,72.73,72.685,72.685,140200000.0
2009-01-28 08:37:00,72.69,72.69,72.68,72.69,48200000.0
2009-01-28 08:38:00,72.69,72.695,72.68,72.69,65400000.0
2009-01-28 08:39:00,72.69,72.71,72.69,72.71,24800000.0
2009-01-28 08:40:00,72.705,72.72,72.705,72.71,8200000.0
2009-01-28 08:41:00,72.705,72.72,72.695,72.7,18000000.0
2009-01-28 08:42:00,72.695,72.71,72.695,72.71,8200000.0
2009-01-28 08:43:00,72.695,72.695,72.695,72.695,10200000.0
2009-01-28 08:44:00,72.695,72.71,72.605,72.62,91400000.0
2009-01-28 08:45:00,72.62,72.63,72.615,72.625,40200000.0
2009-01-28 08:46:00,72.62,72.62,72.605,72.605,24400000.0
2009-01-28 08:47:00,72.605,72.61,72.595,72.595,26200000.0
2009-01-28 08:48:00,72.595,72.6,72.595,72.595,82800000.0
2009-01-28 08:49:00,72.595,72.6,72.585,72.6,156600000.0
2009-01-28 08:50:00,72.6,72.62,72.595,72.62,19200000.0
2009-01-28 08:51:00,72.615,72.63,72.59,72.6,15600000.0
2009-01-28 08:52:00,72.595,72.62,72.595,72.605,9400000.0
2009-01-28 08:53:00,72.77,72.9,72.77,72.87,11800000.0
2009-01-28 08:54:00,72.615,72.645,72.615,72.625,11800000.0
2009-01-28 08:55:00,72.605,72.605,72.595,72.595,51000000.0
2009-01-28 08:56:00,72.595,72.62,72.595,72.62,40600000.0
2009-01-28 08:57:00,72.62,72.625,72.605,72.625,76800000.0
2009-01-28 08:58:00,72.63,72.655,72.63,72.645,29400000.0
2009-01-28 08:59:00,72.645,72.655,72.58,72.58,75600000.0
2009-01-28 09:00:00,72.58,72.605,72.58,72.595,26600000.0
2009-01-28 09:01:00,72.595,72.68,72.595,72.675,134200000.0
2009-01-28 09:02:00,72.675,72.705,72.655,72.695,99800000.0
2009-01-28 09:03:00,72.7,72.7,72.7,72.7,2000000.0
2009-01-28 09:04:00,72.7,72.705,72.69,72.695,41400000.0
2009-01-28 09:05:00,72.69,72.715,72.69,72.71,45800000.0
2009-01-28 09:06:00,72.71,72.78,72.705,72.77,162600000.0
2009-01-28 09:07:00,72.775,72.8,72.775,72.8,72600000.0
2009-01-28 09:08:00,72.805,72.82,72.76,72.76,66600000.0
2009-01-28 09:09:00,72.765,72.775,72.75,72.755,62600000.0
2009-01-28 09:10:00,72.755,72.765,72.74,72.76,42600000.0
2009-01-28 09:11:00,72.765,72.765,72.76,72.765,11000000.0
2009-01-28 09:12:00,72.765,72.77,72.75,72.76,29000000.0
2009-01-28 09:13:00,72.765,72.765,72.675,72.7,109200000.0
2009-01-28 09:14:00,72.695,72.7,72.685,72.685,45800000.0
2009-01-28 09:15:00,72.685,72.69,72.68,72.685,50400000.0
2009-01-28 09:16:00,72.685,72.695,72.685,72.69,38000000.0
2009-01-28 09:17:00,72.69,72.69,72.4,72.42,193800000.0
2009-01-28 09:18:00,72.42,72.455,72.415,72.425,78000000.0
2009-01-28 09:19:00,72.425,72.51,72.29,72.29,181400000.0
2009-01-28 09:20:00,72.3,72.43,72.265,72.395,208000000.0
2009-01-28 09:21:00,72.39,72.39,72.365,72.385,60000000.0
2009-01-28 09:22:00,72.39,72.455,72.39,72.41,132400000.0
2009-01-28 09:23:00,72.415,72.43,72.41,72.415,118600000.0
2009-01-28 09:24:00,72.41,72.43,72.33,72.34,120800000.0
2009-01-28 09:25:00,72.345,72.35,72.28,72.34,165800000.0
2009-01-28 09:26:00,72.335,72.36,72.325,72.345,185600000.0
2009-01-28 09:27:00,72.35,72.41,72.34,72.35,118600000.0
2009-01-28 09:28:00,72.35,72.42,72.33,72.42,97800000.0
2009-01-28 09:29:00,72.415,72.555,72.415,72.555,109200000.0
2009-01-28 09:30:00,72.55,72.56,72.535,72.545,98400000.0
2009-01-28 09:31:00,72.545,72.575,72.525,72.525,69600000.0
2009-01-28 09:32:00,72.525,72.565,72.52,72.56,165200000.0
2009-01-28 09:33:00,72.56,72.605,72.53,72.605,130000000.0
2009-01-28 09:34:00,72.61,72.61,72.575,72.585,105000000.0
2009-01-28 09:35:00,72.585,72.585,72.435,72.45,151200000.0
2009-01-28 09:36:00,72.455,72.485,72.43,72.45,95400000.0
2009-01-28 09:37:00,72.45,72.495,72.45,72.495,59200000.0
2009-01-28 09:38:00,72.49,72.49,72.44,72.445,98200000.0
2009-01-28 09:39:00,72.45,72.555,72.415,72.555,187400000.0
2009-01-28 09:40:00,72.55,72.67,72.54,72.66,190400000.0
2009-01-28 09:41:00,72.665,72.78,72.665,72.745,163600000.0
2009-01-28 09:42:00,72.75,72.765,72.66,72.73,147200000.0
2009-01-28 09:43:00,72.73,72.76,72.695,72.695,193600000.0
2009-01-28 09:44:00,72.71,72.74,72.7,72.74,109000000.0
2009-01-28 09:45:00,72.74,72.755,72.725,72.73,64000000.0
2009-01-28 09:46:00,72.73,72.74,72.73,72.74,22400000.0
2009-01-28 09:47:00,72.745,72.745,72.72,72.73,84200000.0
2009-01-28 09:48:00,72.725,72.725,72.63,72.66,170400000.0
2009-01-28 09:49:00,72.645,72.675,72.63,72.645,84200000.0
2009-01-28 09:50:00,72.645,72.675,72.64,72.675,19400000.0
2009-01-28 09:51:00,72.675,72.725,72.65,72.725,109600000.0
2009-01-28 09:52:00,72.735,72.795,72.715,72.76,172600000.0
2009-01-28 09:53:00,72.755,72.91,72.755,72.86,108200000.0
2009-01-28 09:54:00,72.86,72.94,72.835,72.94,94000000.0
2009-01-28 09:55:00,72.935,72.955,72.81,72.85,120200000.0
2009-01-28 09:56:00,72.85,72.87,72.845,72.865,47200000.0
2009-01-28 09:57:00,72.865,72.915,72.835,72.885,107600000.0
2009-01-28 09:58:00,72.885,72.895,72.875,72.88,127200000.0
2009-01-28 09:59:00,72.885,72.9,72.88,72.88,113400000.0
2009-01-28 10:00:00,72.88,72.905,72.875,72.895,123200000.0
2009-01-28 10:01:00,72.895,73.03,72.895,73.03,102400000.0
2009-01-28 10:02:00,73.03,73.085,73.005,73.06,251000000.0
2009-01-28 10:03:00,73.045,73.055,72.99,73.02,113200000.0
2009-01-28 10:04:00,73.02,73.03,73.0,73.0,76400000.0
2009-01-28 10:05:00,73.0,73.01,72.915,73.005,113800000.0
2009-01-28 10:06:00,73.01,73.03,72.885,72.895,145000000.0
2009-01-28 10:07:00,72.89,72.945,72.845,72.93,101200000.0
2009-01-28 10:08:00,72.93,72.93,72.825,72.83,103800000.0
2009-01-28 10:09:00,72.83,72.83,72.795,72.8,59200000.0
2009-01-28 10:10:00,72.8,72.84,72.775,72.83,151000000.0
2009-01-28 10:11:00,72.83,72.84,72.75,72.795,104600000.0
2009-01-28 10:12:00,72.81,72.895,72.785,72.81,120800000.0
2009-01-28 10:13:00,72.81,72.81,72.76,72.785,130200000.0
2009-01-28 10:14:00,72.79,72.79,72.705,72.71,114200000.0
2009-01-28 10:15:00,72.71,72.745,72.675,72.735,58800000.0
2009-01-28 10:16:00,72.74,72.79,72.74,72.785,29600000.0
2009-01-28 10:17:00,72.79,72.8,72.745,72.755,58000000.0
2009-01-28 10:18:00,72.755,72.785,72.715,72.775,151400000.0
2009-01-28 10:19:00,72.775,72.78,72.685,72.755,151000000.0
2009-01-28 10:20:00,72.75,72.765,72.705,72.73,123000000.0
2009-01-28 10:21:00,72.725,72.78,72.705,72.75,105800000.0
2009-01-28 10:22:00,72.75,72.795,72.735,72.795,39600000.0
2009-01-28 10:23:00,72.795,72.81,72.77,72.785,154800000.0
2009-01-28 10:24:00,72.785,72.845,72.785,72.84,85200000.0
2009-01-28 10:25:00,72.84,72.9,72.84,72.9,85800000.0
2009-01-28 10:26:00,72.9,73.03,72.9,73.015,151000000.0
2009-01-28 10:27:00,73.015,73.015,72.95,72.96,155800000.0
2009-01-28 10:28:00,72.955,73.02,72.89,73.02,152600000.0
2009-01-28 10:29:00,73.015,73.045,73.0,73.01,142400000.0
2009-01-28 10:30:00,73.01,73.065,73.0,73.035,122200000.0
2009-01-28 10:31:00,73.035,73.04,72.9,72.94,109000000.0
2009-01-28 10:32:00,72.945,73.01,72.945,73.005,163600000.0
2009-01-28 10:33:00,73.005,73.005,72.955,72.965,124000000.0
2009-01-28 10:34:00,72.97,72.995,72.955,72.965,33400000.0
2009-01-28 10:35:00,72.965,73.0,72.955,72.985,51000000.0
2009-01-28 10:36:00,72.98,73.01,72.95,72.975,74000000.0
2009-01-28 10:37:00,72.975,73.015,72.965,72.98,119000000.0
2009-01-28 10:38:00,72.98,73.0,72.96,72.965,76800000.0
2009-01-28 10:39:00,72.96,72.96,72.895,72.91,143400000.0
2009-01-28 10:40:00,72.915,72.935,72.895,72.915,99400000.0
2009-01-28 10:41:00,72.92,72.92,72.785,72.81,230400000.0
2009-01-28 10:42:00,72.82,72.83,72.775,72.805,138800000.0
2009-01-28 10:43:00,72.81,72.91,72.805,72.9,86600000.0
2009-01-28 10:44:00,72.9,72.9,72.84,72.875,128800000.0
2009-01-28 10:45:00,72.875,72.915,72.865,72.91,144600000.0
2009-01-28 10:46:00,72.91,72.94,72.9,72.92,142000000.0
2009-01-28 10:47:00,72.92,73.005,72.92,72.995,153800000.0
2009-01-28 10:48:00,73.0,73.02,72.965,72.985,92600000.0
2009-01-28 10:49:00,72.98,73.02,72.965,73.005,89800000.0
2009-01-28 10:50:00,73.0,73.04,72.975,72.99,156400000.0
2009-01-28 10:51:00,72.99,73.0,72.94,72.96,115000000.0
2009-01-28 10:52:00,72.955,73.01,72.94,72.94,123200000.0
2009-01-28 10:53:00,72.945,72.975,72.855,72.89,176200000.0
2009-01-28 10:54:00,72.895,72.91,72.875,72.885,93200000.0
2009-01-28 10:55:00,72.885,72.935,72.88,72.915,105800000.0
2009-01-28 10:56:00,72.915,73.025,72.915,73.01,70000000.0
2009-01-28 10:57:00,73.005,73.005,72.97,72.97,134000000.0
2009-01-28 10:58:00,72.97,73.02,72.97,73.015,145000000.0
2009-01-28 10:59:00,73.015,73.015,72.94,72.94,118800000.0
2009-01-28 11:00:00,72.905,73.015,72.905,73.015,91600000.0
2009-01-28 11:01:00,73.015,73.025,72.985,73.015,126000000.0
2009-01-28 11:02:00,73.01,73.1,73.01,73.1,151000000.0
2009-01-28 11:03:00,73.095,73.095,73.045,73.045,112000000.0
2009-01-28 11:04:00,73.045,73.05,73.025,73.04,168000000.0
2009-01-28 11:05:00,73.035,73.05,73.035,73.045,82600000.0
2009-01-28 11:06:00,73.04,73.055,73.035,73.05,91800000.0
2009-01-28 11:07:00,73.06,73.09,73.045,73.05,177200000.0
2009-01-28 11:08:00,73.05,73.06,73.035,73.04,143200000.0
2009-01-28 11:09:00,73.045,73.045,73.0,73.025,90000000.0
2009-01-28 11:10:00,73.025,73.025,72.92,72.93,166400000.0
2009-01-28 11:11:00,72.935,72.935,72.91,72.91,100400000.0
2009-01-28 11:12:00,72.91,72.95,72.89,72.93,123200000.0
2009-01-28 11:13:00,72.93,72.93,72.91,72.925,93600000.0
2009-01-28 11:14:00,72.925,72.94,72.855,72.9,122600000.0
2009-01-28 11:15:00,72.905,72.91,72.865,72.91,66800000.0
2009-01-28 11:16:00,72.91,72.92,72.9,72.905,39600000.0
2009-01-28 11:17:00,72.905,72.92,72.845,72.855,80800000.0
2009-01-28 11:18:00,72.865,72.87,72.835,72.86,161000000.0
2009-01-28 11:19:00,72.86,72.885,72.855,72.885,81800000.0
2009-01-28 11:20:00,72.87,72.88,72.815,72.85,120000000.0
2009-01-28 11:21:00,72.85,72.86,72.79,72.81,91200000.0
2009-01-28 11:22:00,72.81,72.85,72.78,72.845,95800000.0
2009-01-28 11:23:00,72.835,72.88,72.785,72.86,117800000.0
2009-01-28 11:24:00,72.86,72.9,72.845,72.88,101000000.0
2009-01-28 11:25:00,72.875,72.93,72.875,72.925,23600000.0
2009-01-28 11:26:00,72.93,72.975,72.925,72.975,24000000.0
2009-01-28 11:27:00,72.975,72.98,72.955,72.96,26200000.0
2009-01-28 11:28:00,72.955,72.96,72.95,72.955,12600000.0
2009-01-28 11:29:00,72.96,72.97,72.91,72.95,89200000.0
2009-01-28 11:30:00,72.94,72.94,72.86,72.89,48600000.0
2009-01-28 11:31:00,72.89,72.9,72.875,72.895,42400000.0
2009-01-28 11:32:00,72.905,72.935,72.905,72.925,41000000.0
2009-01-28 11:33:00,72.925,72.98,72.925,72.98,63200000.0
2009-01-28 11:34:00,72.98,72.99,72.965,72.975,32800000.0
2009-01-28 11:35:00,72.975,72.98,72.96,72.965,35200000.0
2009-01-28 11:36:00,72.955,73.005,72.95,73.005,112000000.0
2009-01-28 11:37:00,73.0,73.055,73.0,73.035,166800000.0
2009-01-28 11:38:00,73.035,73.04,73.01,73.03,84600000.0
2009-01-28 11:39:00,73.02,73.02,72.985,73.015,99000000.0
2009-01-28 11:40:00,73.015,73.02,72.995,73.005,72000000.0
2009-01-28 11:41:00,73.0,73.04,72.99,73.03,80600000.0
2009-01-28 11:42:00,73.03,73.115,73.03,73.115,92000000.0
2009-01-28 11:43:00,73.105,73.14,73.105,73.13,119400000.0
2009-01-28 11:44:00,73.115,73.135,73.115,73.115,50200000.0
2009-01-28 11:45:00,73.115,73.115,73.105,73.105,29800000.0
2009-01-28 11:46:00,73.105,73.165,73.08,73.165,97400000.0
2009-01-28 11:47:00,73.165,73.23,73.15,73.22,102200000.0
2009-01-28 11:48:00,73.215,73.225,73.175,73.205,70600000.0
2009-01-28 11:49:00,73.21,73.26,73.205,73.26,101400000.0
2009-01-28 11:50:00,73.255,73.3,73.225,73.295,88000000.0
2009-01-28 11:51:00,73.295,73.295,73.215,73.23,125000000.0
2009-01-28 11:52:00,73.235,73.245,73.22,73.23,110800000.0
2009-01-28 11:53:00,73.235,73.235,73.195,73.205,52000000.0
2009-01-28 11:54:00,73.21,73.23,73.205,73.205,35400000.0
2009-01-28 11:55:00,73.22,73.25,73.2,73.22,126600000.0
2009-01-28 11:56:00,73.22,73.23,73.185,73.205,113400000.0
2009-01-28 11:57:00,73.21,73.215,73.19,73.205,51000000.0
2009-01-28 11:58:00,73.205,73.22,73.185,73.195,77200000.0
2009-01-28 11:59:00,73.195,73.255,73.195,73.24,163600000.0
2009-01-28 12:00:00,73.24,73.245,73.205,73.22,166800000.0
2009-01-28 12:01:00,73.215,73.23,73.18,73.19,108600000.0
2009-01-28 12:02:00,73.185,73.21,73.175,73.2,72200000.0
2009-01-28 12:03:00,73.205,73.205,73.135,73.185,165600000.0
2009-01-28 12:04:00,73.195,73.195,73.115,73.14,75400000.0
2009-01-28 12:05:00,73.145,73.17,73.13,73.165,171600000.0
2009-01-28 12:06:00,73.165,73.185,73.15,73.165,153000000.0
2009-01-28 12:07:00,73.165,73.19,73.13,73.13,106000000.0
2009-01-28 12:08:00,73.13,73.14,73.07,73.09,82800000.0
2009-01-28 12:09:00,73.09,73.12,73.09,73.115,87000000.0
2009-01-28 12:10:00,73.115,73.115,73.08,73.085,122600000.0
2009-01-28 12:11:00,73.08,73.095,73.06,73.08,117800000.0
2009-01-28 12:12:00,73.08,73.08,73.025,73.025,110200000.0
2009-01-28 12:13:00,73.03,73.045,73.005,73.025,98600000.0
2009-01-28 12:14:00,73.025,73.065,73.01,73.065,70600000.0
2009-01-28 12:15:00,73.06,73.095,73.045,73.08,93800000.0
2009-01-28 12:16:00,73.07,73.08,73.05,73.055,126000000.0
2009-01-28 12:17:00,73.075,73.075,72.94,72.975,125000000.0
2009-01-28 12:18:00,72.975,72.985,72.88,72.88,96200000.0
2009-01-28 12:19:00,72.895,72.99,72.895,72.985,110800000.0
2009-01-28 12:20:00,72.985,72.985,72.93,72.935,77800000.0
2009-01-28 12:21:00,72.935,72.99,72.875,72.925,105800000.0
2009-01-28 12:22:00,72.94,72.955,72.93,72.945,44600000.0
2009-01-28 12:23:00,72.94,72.94,72.9,72.9,32400000.0
2009-01-28 12:24:00,72.92,72.93,72.88,72.93,175000000.0
2009-01-28 12:25:00,72.92,72.965,72.885,72.93,121600000.0
2009-01-28 12:26:00,72.93,72.955,72.93,72.945,77600000.0
2009-01-28 12:27:00,72.945,72.945,72.925,72.925,20600000.0
2009-01-28 12:28:00,72.92,72.925,72.905,72.925,122000000.0
2009-01-28 12:29:00,72.92,72.93,72.915,72.915,81800000.0
2009-01-28 12:30:00,72.925,72.945,72.92,72.945,84200000.0
2009-01-28 12:31:00,72.94,73.005,72.93,72.975,101600000.0
2009-01-28 12:32:00,72.975,72.985,72.925,72.945,116800000.0
2009-01-28 12:33:00,72.94,72.95,72.89,72.91,53000000.0
2009-01-28 12:34:00,72.9,72.95,72.895,72.91,62000000.0
2009-01-28 12:35:00,72.91,72.955,72.9,72.955,28000000.0
2009-01-28 12:36:00,72.955,72.965,72.88,72.91,76400000.0
2009-01-28 12:37:00,72.905,72.905,72.83,72.865,108200000.0
2009-01-28 12:38:00,72.86,72.91,72.86,72.905,102200000.0
2009-01-28 12:39:00,72.905,72.97,72.905,72.965,43400000.0
2009-01-28 12:40:00,72.965,73.01,72.935,72.94,65200000.0
2009-01-28 12:41:00,72.945,72.95,72.915,72.94,62800000.0
2009-01-28 12:42:00,72.94,72.95,72.92,72.925,136200000.0
2009-01-28 12:43:00,72.93,72.955,72.93,72.955,14200000.0
2009-01-28 12:44:00,72.95,72.98,72.925,72.96,45000000.0
2009-01-28 12:45:00,72.96,72.96,72.94,72.945,67600000.0
2009-01-28 12:46:00,72.945,72.965,72.925,72.965,63200000.0
2009-01-28 12:47:00,72.965,72.965,72.915,72.92,64400000.0
2009-01-28 12:48:00,72.92,72.935,72.9,72.935,44800000.0
2009-01-28 12:49:00,72.92,72.92,72.875,72.915,43400000.0
2009-01-28 12:50:00,72.915,72.935,72.91,72.915,57600000.0
2009-01-28 12:51:00,72.92,72.92,72.9,72.92,54000000.0
2009-01-28 12:52:00,72.92,72.93,72.91,72.91,69600000.0
2009-01-28 12:53:00,72.92,72.96,72.91,72.95,83800000.0
2009-01-28 12:54:00,72.95,73.03,72.94,72.94,114400000.0
2009-01-28 12:55:00,72.94,72.96,72.9,72.925,77800000.0
2009-01-28 12:56:00,72.935,72.94,72.925,72.93,24800000.0
2009-01-28 12:57:00,72.93,72.93,72.9,72.915,45600000.0
2009-01-28 12:58:00,72.905,72.98,72.905,72.965,96400000.0
2009-01-28 12:59:00,72.955,72.975,72.925,72.95,62200000.0
2009-01-28 13:00:00,72.95,72.96,72.92,72.94,44800000.0
2009-01-28 13:01:00,72.94,73.035,72.925,73.02,126200000.0
2009-01-28 13:02:00,73.02,73.02,72.97,72.985,61400000.0
2009-01-28 13:03:00,73.005,73.015,72.92,72.955,78600000.0
2009-01-28 13:04:00,72.935,73.095,72.935,73.045,135400000.0
2009-01-28 13:05:00,73.045,73.055,72.93,72.985,105600000.0
2009-01-28 13:06:00,72.985,73.045,72.985,73.045,44800000.0
2009-01-28 13:07:00,73.045,73.08,73.045,73.075,92200000.0
2009-01-28 13:08:00,73.075,73.11,72.98,73.015,195600000.0
2009-01-28 13:09:00,73.015,73.065,73.015,73.06,54000000.0
2009-01-28 13:10:00,73.065,73.11,73.05,73.11,58800000.0
2009-01-28 13:11:00,73.11,73.11,73.06,73.075,95000000.0
2009-01-28 13:12:00,73.08,73.105,73.04,73.065,133000000.0
2009-01-28 13:13:00,73.06,73.12,73.035,73.04,99200000.0
2009-01-28 13:14:00,73.025,73.06,73.02,73.03,60400000.0
2009-01-28 13:15:00,73.03,73.125,73.025,73.1,123200000.0
2009-01-28 13:16:00,73.1,73.14,73.02,73.095,136000000.0
2009-01-28 13:17:00,73.085,73.09,73.015,73.045,109600000.0
2009-01-28 13:18:00,73.06,73.065,73.045,73.05,19000000.0
2009-01-28 13:19:00,73.05,73.06,73.045,73.05,6000000.0
2009-01-28 13:20:00,73.05,73.05,72.995,72.995,35200000.0
2009-01-28 13:21:00,73.005,73.01,72.995,73.01,13400000.0
2009-01-28 13:22:00,73.0,73.035,73.0,73.025,32400000.0
2009-01-28 13:23:00,73.03,73.035,73.02,73.02,49400000.0
2009-01-28 13:24:00,73.025,73.03,73.01,73.015,24600000.0
2009-01-28 13:25:00,73.02,73.055,73.005,73.03,58800000.0
2009-01-28 13:26:00,73.035,73.065,73.03,73.03,63600000.0
2009-01-28 13:27:00,73.03,73.03,73.025,73.025,15200000.0
2009-01-28 13:28:00,73.03,73.035,72.97,72.97,51200000.0
2009-01-28 13:29:00,72.97,73.01,72.97,72.99,78800000.0
2009-01-28 13:30:00,72.99,73.02,72.99,73.015,28200000.0
2009-01-28 13:31:00,73.02,73.045,73.02,73.02,18000000.0
2009-01-28 13:32:00,73.035,73.06,73.02,73.045,70000000.0
2009-01-28 13:33:00,73.045,73.085,73.045,73.085,66000000.0
2009-01-28 13:34:00,73.085,73.095,73.065,73.065,18600000.0
2009-01-28 13:35:00,73.06,73.11,73.055,73.08,63400000.0
2009-01-28 13:36:00,73.08,73.105,73.075,73.075,35400000.0
2009-01-28 13:37:00,73.06,73.11,73.05,73.095,34200000.0
2009-01-28 13:38:00,73.11,73.115,73.1,73.115,14400000.0
2009-01-28 13:39:00,73.1,73.14,73.095,73.14,20400000.0
2009-01-28 13:40:00,73.13,73.13,73.075,73.075,47600000.0
2009-01-28 13:41:00,73.075,73.08,73.055,73.055,13600000.0
2009-01-28 13:42:00,73.06,73.115,73.05,73.095,56600000.0
2009-01-28 13:43:00,73.095,73.14,73.08,73.14,147800000.0
2009-01-28 13:44:00,73.14,73.16,73.095,73.115,59200000.0
2009-01-28 13:45:00,73.115,73.12,73.07,73.095,68800000.0
2009-01-28 13:46:00,73.095,73.12,73.045,73.06,74800000.0
2009-01-28 13:47:00,73.06,73.06,73.06,73.06,16200000.0
2009-01-28 13:48:00,73.055,73.145,73.05,73.125,97400000.0
2009-01-28 13:49:00,73.125,73.135,73.115,73.125,35200000.0
2009-01-28 13:50:00,73.125,73.155,73.125,73.14,38600000.0
2009-01-28 13:51:00,73.14,73.145,73.13,73.14,37400000.0
2009-01-28 13:52:00,73.14,73.14,73.12,73.13,31000000.0
2009-01-28 13:53:00,73.125,73.125,73.05,73.085,78200000.0
2009-01-28 13:54:00,73.07,73.085,73.015,73.05,67200000.0
2009-01-28 13:55:00,73.055,73.1,73.055,73.09,55800000.0
2009-01-28 13:56:00,73.09,73.115,73.06,73.06,56000000.0
2009-01-28 13:57:00,73.065,73.1,73.06,73.06,48000000.0
2009-01-28 13:58:00,73.075,73.095,73.06,73.06,23800000.0
2009-01-28 13:59:00,73.065,73.08,73.04,73.04,21800000.0
2009-01-28 14:00:00,73.045,73.08,73.005,73.06,44400000.0
2009-01-28 14:01:00,73.055,73.095,73.045,73.065,89600000.0
2009-01-28 14:02:00,73.075,73.11,73.07,73.11,36800000.0
2009-01-28 14:03:00,73.115,73.125,73.07,73.105,53000000.0
2009-01-28 14:04:00,73.105,73.115,73.09,73.095,57200000.0
2009-01-28 14:05:00,73.095,73.1,73.055,73.055,55200000.0
2009-01-28 14:06:00,73.065,73.105,73.045,73.065,82000000.0
2009-01-28 14:07:00,73.065,73.09,73.065,73.085,68000000.0
2009-01-28 14:08:00,73.085,73.125,73.08,73.125,60000000.0
2009-01-28 14:09:00,73.11,73.115,73.075,73.1,42600000.0
2009-01-28 14:10:00,73.1,73.16,73.1,73.145,40800000.0
2009-01-28 14:11:00,73.16,73.175,73.125,73.125,26200000.0
2009-01-28 14:12:00,73.125,73.125,73.11,73.115,6000000.0
2009-01-28 14:13:00,73.115,73.13,73.085,73.09,18800000.0
2009-01-28 14:14:00,73.09,73.11,73.085,73.095,38600000.0
2009-01-28 14:15:00,73.085,73.095,73.02,73.02,21200000.0
2009-01-28 14:16:00,73.02,73.075,73.0,73.04,109600000.0
2009-01-28 14:17:00,73.04,73.055,73.025,73.025,36400000.0
2009-01-28 14:18:00,73.025,73.07,73.01,73.07,61400000.0
2009-01-28 14:19:00,73.07,73.075,73.05,73.055,31600000.0
2009-01-28 14:20:00,73.055,73.085,73.055,73.08,4000000.0
2009-01-28 14:21:00,73.08,73.125,73.07,73.07,41800000.0
2009-01-28 14:22:00,73.075,73.075,73.06,73.07,6600000.0
2009-01-28 14:23:00,73.055,73.085,73.055,73.08,8000000.0
2009-01-28 14:24:00,73.075,73.095,73.075,73.09,6000000.0
2009-01-28 14:25:00,73.09,73.105,73.085,73.085,19200000.0
2009-01-28 14:26:00,73.085,73.09,73.085,73.085,10400000.0
2009-01-28 14:27:00,73.095,73.105,73.095,73.095,8000000.0
2009-01-28 14:28:00,73.115,73.115,73.085,73.1,55200000.0
2009-01-28 14:29:00,73.095,73.11,73.045,73.05,34200000.0
2009-01-28 14:30:00,73.045,73.085,73.035,73.085,60200000.0
2009-01-28 14:31:00,73.07,73.105,73.07,73.095,22000000.0
2009-01-28 14:32:00,73.1,73.14,73.095,73.135,44600000.0
2009-01-28 14:33:00,73.13,73.13,73.045,73.09,75400000.0
2009-01-28 14:34:00,73.08,73.12,73.045,73.1,78800000.0
2009-01-28 14:35:00,73.095,73.11,73.085,73.105,32200000.0
2009-01-28 14:36:00,73.105,73.17,73.095,73.12,57400000.0
2009-01-28 14:37:00,73.13,73.17,73.12,73.14,33000000.0
2009-01-28 14:38:00,73.14,73.14,73.06,73.085,31400000.0
2009-01-28 14:39:00,73.085,73.085,73.03,73.06,30200000.0
2009-01-28 14:40:00,73.065,73.085,73.04,73.075,45000000.0
2009-01-28 14:41:00,73.075,73.09,73.035,73.06,85800000.0
2009-01-28 14:42:00,73.065,73.085,73.06,73.085,25000000.0
2009-01-28 14:43:00,73.08,73.09,73.075,73.085,16000000.0
2009-01-28 14:44:00,73.085,73.09,73.065,73.085,48000000.0
2009-01-28 14:45:00,73.09,73.14,73.09,73.13,51800000.0
2009-01-28 14:46:00,73.135,73.195,73.135,73.18,46600000.0
2009-01-28 14:47:00,73.18,73.23,73.18,73.215,56800000.0
2009-01-28 14:48:00,73.215,73.245,73.195,73.205,110000000.0
2009-01-28 14:49:00,73.2,73.235,73.19,73.19,66400000.0
2009-01-28 14:50:00,73.195,73.195,73.185,73.195,28000000.0
2009-01-28 14:51:00,73.205,73.215,73.195,73.2,16000000.0
2009-01-28 14:52:00,73.205,73.24,73.205,73.21,23000000.0
2009-01-28 14:53:00,73.215,73.225,73.2,73.21,18000000.0
2009-01-28 14:54:00,73.215,73.23,73.215,73.225,20000000.0
2009-01-28 14:55:00,73.225,73.31,73.225,73.28,75400000.0
2009-01-28 14:56:00,73.285,73.35,73.275,73.275,64000000.0
2009-01-28 14:57:00,73.27,73.275,73.205,73.23,56600000.0
2009-01-28 14:58:00,73.225,73.245,73.225,73.245,13000000.0
2009-01-28 14:59:00,73.245,73.275,73.24,73.265,45200000.0
2009-01-28 15:00:00,73.265,73.27,73.225,73.225,39800000.0
2009-01-28 15:01:00,73.23,73.23,73.165,73.185,65200000.0
2009-01-28 15:02:00,73.18,73.235,73.155,73.17,44800000.0
2009-01-28 15:03:00,73.175,73.215,73.175,73.195,46400000.0
2009-01-28 15:04:00,73.2,73.22,73.16,73.19,62600000.0
2009-01-28 15:05:00,73.18,73.225,73.15,73.21,36600000.0
2009-01-28 15:06:00,73.21,73.235,73.2,73.22,72400000.0
2009-01-28 15:07:00,73.21,73.25,73.21,73.245,45800000.0
2009-01-28 15:08:00,73.24,73.265,73.235,73.245,32600000.0
2009-01-28 15:09:00,73.245,73.245,73.21,73.21,25200000.0
2009-01-28 15:10:00,73.215,73.29,73.215,73.29,52600000.0
2009-01-28 15:11:00,73.285,73.325,73.285,73.31,64400000.0
2009-01-28 15:12:00,73.325,73.335,73.265,73.27,87600000.0
2009-01-28 15:13:00,73.275,73.325,73.27,73.295,73600000.0
2009-01-28 15:14:00,73.3,73.31,73.29,73.295,21600000.0
2009-01-28 15:15:00,73.305,73.34,73.295,73.3,79000000.0
2009-01-28 15:16:00,73.305,73.34,73.3,73.335,53400000.0
2009-01-28 15:17:00,73.335,73.335,73.295,73.305,48000000.0
2009-01-28 15:18:00,73.3,73.32,73.3,73.305,23600000.0
2009-01-28 15:19:00,73.31,73.33,73.305,73.305,93200000.0
2009-01-28 15:20:00,73.3,73.325,73.295,73.315,66600000.0
2009-01-28 15:21:00,73.325,73.38,73.315,73.35,72400000.0
2009-01-28 15:22:00,73.345,73.355,73.33,73.335,51400000.0
2009-01-28 15:23:00,73.33,73.37,73.315,73.36,73800000.0
2009-01-28 15:24:00,73.36,73.475,73.36,73.45,106800000.0
2009-01-28 15:25:00,73.445,73.455,73.405,73.44,34400000.0
2009-01-28 15:26:00,73.44,73.445,73.405,73.405,42200000.0
2009-01-28 15:27:00,73.41,73.565,73.41,73.56,61400000.0
2009-01-28 15:28:00,73.55,73.555,73.49,73.52,81600000.0
2009-01-28 15:29:00,73.515,73.525,73.495,73.515,23000000.0
2009-01-28 15:30:00,73.515,73.54,73.505,73.505,50400000.0
2009-01-28 15:31:00,73.51,73.53,73.475,73.5,66400000.0
2009-01-28 15:32:00,73.49,73.69,73.485,73.625,108000000.0
2009-01-28 15:33:00,73.64,73.725,73.595,73.725,128900000.0
2009-01-28 15:34:00,73.715,73.855,73.67,73.755,128000000.0
2009-01-28 15:35:00,73.755,73.8,73.725,73.795,90000000.0
2009-01-28 15:36:00,73.78,73.89,73.775,73.87,75000000.0
2009-01-28 15:37:00,73.875,73.905,73.855,73.87,123400000.0
2009-01-28 15:38:00,73.87,73.875,73.855,73.86,134200000.0
2009-01-28 15:39:00,73.855,73.995,73.855,73.975,96400000.0
2009-01-28 15:40:00,73.99,74.03,73.965,73.985,254400000.0
2009-01-28 15:41:00,73.985,73.985,73.945,73.97,57000000.0
2009-01-28 15:42:00,73.975,74.12,73.97,74.12,69600000.0
2009-01-28 15:43:00,74.12,74.14,74.06,74.085,88600000.0
2009-01-28 15:44:00,74.085,74.15,74.075,74.125,89600000.0
2009-01-28 15:45:00,74.13,74.13,74.03,74.045,59800000.0
2009-01-28 15:46:00,74.035,74.06,74.015,74.015,45400000.0
2009-01-28 15:47:00,74.03,74.03,73.925,73.94,47600000.0
2009-01-28 15:48:00,73.95,73.99,73.92,73.945,72800000.0
2009-01-28 15:49:00,73.945,74.005,73.945,73.985,68200000.0
2009-01-28 15:50:00,73.99,74.045,73.985,74.04,61200000.0
2009-01-28 15:51:00,74.04,74.04,74.005,74.02,70800000.0
2009-01-28 15:52:00,74.02,74.1,74.02,74.09,52800000.0
2009-01-28 15:53:00,74.085,74.14,74.085,74.14,88400000.0
2009-01-28 15:54:00,74.145,74.29,74.12,74.265,110600000.0
2009-01-28 15:55:00,74.265,74.29,74.245,74.275,71800000.0
2009-01-28 15:56:00,74.27,74.305,74.255,74.285,73000000.0
2009-01-28 15:57:00,74.29,74.315,74.25,74.25,57000000.0
2009-01-28 15:58:00,74.245,74.26,74.185,74.195,63200000.0
2009-01-28 15:59:00,74.18,74.215,74.175,74.175,29000000.0
2009-01-28 16:00:00,74.185,74.2,74.095,74.095,84800000.0
2009-01-28 16:01:00,74.1,74.145,74.065,74.145,76600000.0
2009-01-28 16:02:00,74.145,74.185,74.14,74.175,63000000.0
2009-01-28 16:03:00,74.17,74.175,74.11,74.175,96600000.0
2009-01-28 16:04:00,74.17,74.2,74.145,74.2,136400000.0
2009-01-28 16:05:00,74.2,74.2,74.075,74.075,66400000.0
2009-01-28 16:06:00,74.065,74.085,74.015,74.085,70600000.0
2009-01-28 16:07:00,74.08,74.155,74.07,74.11,48600000.0
2009-01-28 16:08:00,74.12,74.14,74.09,74.105,52000000.0
2009-01-28 16:09:00,74.115,74.13,74.085,74.085,72800000.0
2009-01-28 16:10:00,74.085,74.09,74.03,74.07,34000000.0
2009-01-28 16:11:00,74.065,74.115,74.055,74.065,85600000.0
2009-01-28 16:12:00,74.07,74.105,74.04,74.05,86800000.0
2009-01-28 16:13:00,74.055,74.06,73.98,73.985,96600000.0
2009-01-28 16:14:00,73.99,74.035,73.98,73.985,64600000.0
2009-01-28 16:15:00,73.98,74.005,73.96,73.965,23000000.0
2009-01-28 16:16:00,73.96,73.985,73.93,73.945,27000000.0
2009-01-28 16:17:00,73.95,73.985,73.905,73.905,53000000.0
2009-01-28 16:18:00,73.915,73.985,73.915,73.955,61400000.0
2009-01-28 16:19:00,73.96,73.98,73.94,73.97,29400000.0
2009-01-28 16:20:00,73.96,73.96,73.875,73.925,91400000.0
2009-01-28 16:21:00,73.925,73.98,73.885,73.935,82800000.0
2009-01-28 16:22:00,73.935,73.94,73.91,73.925,24800000.0
2009-01-28 16:23:00,73.92,73.92,73.885,73.9,25000000.0
2009-01-28 16:24:00,73.9,73.935,73.885,73.925,34600000.0
2009-01-28 16:25:00,73.915,73.96,73.895,73.96,48600000.0
2009-01-28 16:26:00,73.94,73.97,73.93,73.95,46000000.0
2009-01-28 16:27:00,73.945,73.945,73.91,73.91,97000000.0
2009-01-28 16:28:00,73.91,73.965,73.9,73.955,44200000.0
2009-01-28 16:29:00,73.955,73.99,73.89,73.91,56800000.0
2009-01-28 16:30:00,73.91,73.935,73.895,73.91,57000000.0
2009-01-28 16:31:00,73.905,73.915,73.865,73.895,72000000.0
2009-01-28 16:32:00,73.9,73.97,73.9,73.96,60600000.0
2009-01-28 16:33:00,73.965,74.01,73.935,73.995,66400000.0
2009-01-28 16:34:00,73.985,73.99,73.93,73.93,44000000.0
2009-01-28 16:35:00,73.935,73.965,73.92,73.935,44600000.0
2009-01-28 16:36:00,73.94,73.975,73.94,73.965,45200000.0
2009-01-28 16:37:00,73.975,73.995,73.955,73.97,46400000.0
2009-01-28 16:38:00,73.98,74.0,73.965,73.975,53200000.0
2009-01-28 16:39:00,73.97,73.99,73.935,73.935,59800000.0
2009-01-28 16:40:00,73.93,74.005,73.915,74.005,56200000.0
2009-01-28 16:41:00,74.01,74.05,73.96,73.995,77600000.0
2009-01-28 16:42:00,73.995,74.04,73.995,74.025,50000000.0
2009-01-28 16:43:00,74.035,74.035,73.94,73.95,49400000.0
2009-01-28 16:44:00,73.955,73.965,73.915,73.925,39800000.0
2009-01-28 16:45:00,73.93,73.935,73.84,73.85,96200000.0
2009-01-28 16:46:00,73.85,73.885,73.845,73.88,64000000.0
2009-01-28 16:47:00,73.88,73.895,73.865,73.865,102000000.0
2009-01-28 16:48:00,73.875,73.93,73.87,73.93,38000000.0
2009-01-28 16:49:00,73.92,73.925,73.86,73.885,77000000.0
2009-01-28 16:50:00,73.885,73.89,73.86,73.89,22000000.0
2009-01-28 16:51:00,73.895,73.9,73.87,73.87,21200000.0
2009-01-28 16:52:00,73.86,73.955,73.86,73.925,61600000.0
2009-01-28 16:53:00,73.925,74.005,73.925,73.99,94400000.0
2009-01-28 16:54:00,73.995,73.995,73.885,73.895,73600000.0
2009-01-28 16:55:00,73.9,73.91,73.865,73.9,24000000.0
2009-01-28 16:56:00,73.9,73.9,73.835,73.845,72000000.0
2009-01-28 16:57:00,73.85,73.86,73.79,73.8,127600000.0
2009-01-28 16:58:00,73.815,73.875,73.8,73.865,112000002.0
2009-01-28 16:59:00,73.865,73.9,73.855,73.865,105000000.0
2009-01-28 17:00:00,73.87,73.89,73.83,73.85,81200000.0
2009-01-28 17:01:00,73.85,73.9,73.835,73.84,63400000.0
2009-01-28 17:02:00,73.835,73.855,73.83,73.855,39200000.0
2009-01-28 17:03:00,73.845,73.905,73.845,73.88,78000000.0
2009-01-28 17:04:00,73.885,73.89,73.81,73.825,62000000.0
2009-01-28 17:05:00,73.82,73.85,73.82,73.845,60200000.0
2009-01-28 17:06:00,73.84,73.885,73.835,73.855,76000000.0
2009-01-28 17:07:00,73.86,73.925,73.86,73.91,48200000.0
2009-01-28 17:08:00,73.91,73.91,73.855,73.865,64800000.0
2009-01-28 17:09:00,73.865,73.935,73.865,73.93,55200000.0
2009-01-28 17:10:00,73.935,73.945,73.915,73.945,41000000.0
2009-01-28 17:11:00,73.94,73.995,73.93,73.985,48600000.0
2009-01-28 17:12:00,73.98,74.015,73.98,74.0,39000000.0
2009-01-28 17:13:00,74.005,74.025,74.0,74.01,40800000.0
2009-01-28 17:14:00,74.015,74.03,73.985,74.005,46000000.0
2009-01-28 17:15:00,74.0,74.01,73.965,73.98,34000000.0
2009-01-28 17:16:00,73.97,74.005,73.97,73.995,44000000.0
2009-01-28 17:17:00,73.995,74.055,73.995,74.035,43000000.0
2009-01-28 17:18:00,74.03,74.05,74.0,74.0,56600000.0
2009-01-28 17:19:00,74.0,74.085,73.975,74.085,105200000.0
2009-01-28 17:20:00,74.09,74.09,74.025,74.055,94000000.0
2009-01-28 17:21:00,74.06,74.115,74.06,74.075,83600000.0
2009-01-28 17:22:00,74.07,74.11,74.065,74.09,56800000.0
2009-01-28 17:23:00,74.095,74.11,74.08,74.08,51000000.0
2009-01-28 17:24:00,74.08,74.145,74.08,74.14,91800000.0
2009-01-28 17:25:00,74.145,74.15,74.08,74.105,53800000.0
2009-01-28 17:26:00,74.105,74.165,74.085,74.16,54600000.0
2009-01-28 17:27:00,74.16,74.165,74.115,74.12,34200000.0
2009-01-28 17:28:00,74.13,74.145,74.12,74.135,23000000.0
2009-01-28 17:29:00,74.14,74.185,74.14,74.18,42000000.0
2009-01-28 17:30:00,74.185,74.19,74.13,74.165,79200000.0
2009-01-28 17:31:00,74.16,74.255,74.16,74.25,88400000.0
2009-01-28 17:32:00,74.23,74.26,74.205,74.205,50200000.0
2009-01-28 17:33:00,74.21,74.21,74.155,74.16,68000000.0
2009-01-28 17:34:00,74.16,74.17,74.09,74.105,51400000.0
2009-01-28 17:35:00,74.105,74.2,74.095,74.155,102000000.0
2009-01-28 17:36:00,74.15,74.225,74.15,74.225,59600000.0
2009-01-28 17:37:00,74.225,74.225,74.175,74.175,55600000.0
2009-01-28 17:38:00,74.175,74.3,74.175,74.3,83800000.0
2009-01-28 17:39:00,74.305,74.37,74.29,74.325,112200000.0
2009-01-28 17:40:00,74.325,74.35,74.31,74.335,83000000.0
2009-01-28 17:41:00,74.335,74.43,74.335,74.4,170200000.0
2009-01-28 17:42:00,74.395,74.425,74.395,74.425,41400000.0
2009-01-28 17:43:00,74.43,74.485,74.4,74.425,104400000.0
2009-01-28 17:44:00,74.425,74.46,74.405,74.46,90600000.0
2009-01-28 17:45:00,74.45,74.505,74.45,74.485,50200000.0
2009-01-28 17:46:00,74.495,74.5,74.45,74.47,52400000.0
2009-01-28 17:47:00,74.475,74.52,74.46,74.515,31000000.0
2009-01-28 17:48:00,74.52,74.52,74.485,74.5,48800000.0
2009-01-28 17:49:00,74.505,74.505,74.46,74.46,44600000.0
2009-01-28 17:50:00,74.455,74.455,74.43,74.43,41000000.0
2009-01-28 17:51:00,74.415,74.44,74.335,74.35,60000000.0
2009-01-28 17:52:00,74.345,74.35,74.255,74.255,208400000.0
2009-01-28 17:53:00,74.26,74.285,74.235,74.235,114400000.0
2009-01-28 17:54:00,74.24,74.25,74.205,74.25,52400000.0
2009-01-28 17:55:00,74.245,74.28,74.205,74.21,75000000.0
2009-01-28 17:56:00,74.21,74.27,74.21,74.225,141000000.0
2009-01-28 17:57:00,74.225,74.225,74.15,74.165,67600000.0
2009-01-28 17:58:00,74.16,74.27,74.16,74.265,115200000.0
2009-01-28 17:59:00,74.27,74.34,74.165,74.19,124000000.0
2009-01-28 18:00:00,74.195,74.23,74.165,74.215,98600000.0
2009-01-28 18:01:00,74.22,74.23,74.11,74.16,80000000.0
2009-01-28 18:02:00,74.165,74.195,74.115,74.19,82400000.0
2009-01-28 18:03:00,74.185,74.22,74.16,74.21,103500000.0
2009-01-28 18:04:00,74.205,74.25,74.195,74.2,91400000.0
2009-01-28 18:05:00,74.2,74.23,74.15,74.225,160000000.0
2009-01-28 18:06:00,74.215,74.25,74.195,74.24,62600000.0
2009-01-28 18:07:00,74.235,74.235,74.2,74.22,47000000.0
2009-01-28 18:08:00,74.22,74.24,74.195,74.215,81400000.0
2009-01-28 18:09:00,74.215,74.235,74.195,74.225,98600000.0
2009-01-28 18:10:00,74.215,74.23,74.195,74.2,77000000.0
2009-01-28 18:11:00,74.195,74.2,74.135,74.16,105900000.0
2009-01-28 18:12:00,74.165,74.185,74.075,74.095,50800000.0
2009-01-28 18:13:00,74.105,74.105,74.06,74.08,108200000.0
2009-01-28 18:14:00,74.08,74.1,74.06,74.08,84800000.0
2009-01-28 18:15:00,74.08,74.1,74.045,74.065,112400000.0
2009-01-28 18:16:00,74.06,74.06,73.995,74.06,79600000.0
2009-01-28 18:17:00,74.05,74.09,74.045,74.075,58400000.0
2009-01-28 18:18:00,74.07,74.07,74.015,74.05,62400000.0
2009-01-28 18:19:00,74.045,74.055,74.02,74.02,64800000.0
2009-01-28 18:20:00,74.02,74.075,74.0,74.06,116800000.0
2009-01-28 18:21:00,74.07,74.13,74.045,74.12,47200000.0
2009-01-28 18:22:00,74.125,74.125,74.085,74.095,76400000.0
2009-01-28 18:23:00,74.1,74.115,74.09,74.11,31200000.0
2009-01-28 18:24:00,74.12,74.165,74.115,74.155,29000000.0
2009-01-28 18:25:00,74.145,74.215,74.14,74.21,49000000.0
2009-01-28 18:26:00,74.225,74.245,74.195,74.245,30000000.0
2009-01-28 18:27:00,74.25,74.275,74.24,74.24,36000000.0
2009-01-28 18:28:00,74.235,74.235,74.19,74.2,33200000.0
2009-01-28 18:29:00,74.195,74.215,74.195,74.21,16000000.0
2009-01-28 18:30:00,74.215,74.235,74.185,74.195,38600000.0
2009-01-28 18:31:00,74.2,74.21,74.13,74.13,44600000.0
2009-01-28 18:32:00,74.125,74.16,74.11,74.125,49200000.0
2009-01-28 18:33:00,74.13,74.195,74.13,74.18,74000000.0
2009-01-28 18:34:00,74.175,74.21,74.14,74.19,101800000.0
2009-01-28 18:35:00,74.185,74.195,74.105,74.145,145800000.0
2009-01-28 18:36:00,74.135,74.14,74.105,74.115,85600000.0
2009-01-28 18:37:00,74.115,74.225,74.115,74.19,115600000.0
2009-01-28 18:38:00,74.19,74.225,74.19,74.195,48800000.0
2009-01-28 18:39:00,74.19,74.235,74.19,74.215,51600000.0
2009-01-28 18:40:00,74.215,74.23,74.195,74.215,39400000.0
2009-01-28 18:41:00,74.21,74.24,74.16,74.195,79100000.0
2009-01-28 18:42:00,74.205,74.275,74.19,74.275,58800000.0
2009-01-28 18:43:00,74.27,74.28,74.24,74.275,54400000.0
2009-01-28 18:44:00,74.28,74.325,74.24,74.255,87800000.0
2009-01-28 18:45:00,74.255,74.275,74.22,74.225,57200000.0
2009-01-28 18:46:00,74.225,74.245,74.165,74.215,62000000.0
2009-01-28 18:47:00,74.22,74.225,74.18,74.185,38000000.0
2009-01-28 18:48:00,74.195,74.24,74.19,74.22,36200000.0
2009-01-28 18:49:00,74.215,74.285,74.215,74.26,37200000.0
2009-01-28 18:50:00,74.265,74.325,74.265,74.295,52200000.0
2009-01-28 18:51:00,74.3,74.34,74.295,74.325,76800000.0
2009-01-28 18:52:00,74.33,74.38,74.31,74.33,61400000.0
2009-01-28 18:53:00,74.33,74.395,74.29,74.295,80400001.0
2009-01-28 18:54:00,74.29,74.31,74.265,74.275,32600000.0
2009-01-28 18:55:00,74.27,74.29,74.26,74.275,49000000.0
2009-01-28 18:56:00,74.28,74.285,74.26,74.265,40400000.0
2009-01-28 18:57:00,74.26,74.265,74.23,74.25,59800000.0
2009-01-28 18:58:00,74.25,74.26,74.25,74.255,16200000.0
2009-01-28 18:59:00,74.26,74.29,74.25,74.28,39600000.0
2009-01-28 19:00:00,74.265,74.315,74.255,74.305,52200000.0
2009-01-28 19:01:00,74.3,74.315,74.2,74.205,108000000.0
2009-01-28 19:02:00,74.21,74.25,74.21,74.225,25000000.0
2009-01-28 19:03:00,74.23,74.255,74.22,74.245,47600000.0
2009-01-28 19:04:00,74.25,74.29,74.25,74.28,52800000.0
2009-01-28 19:05:00,74.285,74.285,74.245,74.265,56000000.0
2009-01-28 19:06:00,74.27,74.27,74.24,74.245,15200000.0
2009-01-28 19:07:00,74.245,74.245,74.235,74.245,14000000.0
2009-01-28 19:08:00,74.24,74.245,74.17,74.17,36600000.0
2009-01-28 19:09:00,74.175,74.18,74.145,74.15,26600000.0
2009-01-28 19:10:00,74.155,74.16,74.12,74.145,51600000.0
2009-01-28 19:11:00,74.14,74.14,74.115,74.135,24800000.0
2009-01-28 19:12:00,74.145,74.145,74.135,74.135,13400000.0
2009-01-28 19:13:00,74.14,74.16,74.135,74.145,25600000.0
2009-01-28 19:14:00,74.15,74.165,74.15,74.165,12000000.0
2009-01-28 19:15:00,74.16,74.2,74.16,74.195,23000000.0
2009-01-28 19:16:00,74.195,74.23,74.195,74.215,25000000.0
2009-01-28 19:17:00,74.22,74.25,74.215,74.245,18000000.0
2009-01-28 19:18:00,74.25,74.26,74.24,74.24,17000000.0
2009-01-28 19:19:00,74.235,74.235,74.175,74.205,42600000.0
2009-01-28 19:20:00,74.215,74.215,74.175,74.185,31000000.0
2009-01-28 19:21:00,74.185,74.21,74.175,74.175,13000000.0
2009-01-28 19:22:00,74.175,74.175,74.14,74.145,34000000.0
2009-01-28 19:23:00,74.15,74.175,74.14,74.165,19000000.0
2009-01-28 19:24:00,74.16,74.17,74.16,74.16,9000000.0
2009-01-28 19:25:00,74.165,74.19,74.145,74.19,21000000.0
2009-01-28 19:26:00,74.185,74.185,74.16,74.16,13000000.0
2009-01-28 19:27:00,74.165,74.185,74.165,74.185,13000000.0
2009-01-28 19:28:00,74.205,74.255,74.205,74.23,37400000.0
2009-01-28 19:29:00,74.23,74.25,74.225,74.23,28000000.0
2009-01-28 19:30:00,74.23,74.26,74.225,74.26,15000000.0
2009-01-28 19:31:00,74.265,74.27,74.245,74.25,33600000.0
2009-01-28 19:32:00,74.24,74.245,74.23,74.235,15000000.0
2009-01-28 19:33:00,74.235,74.235,74.195,74.2,22200000.0
2009-01-28 19:34:00,74.2,74.21,74.195,74.2,10000000.0
2009-01-28 19:35:00,74.19,74.205,74.185,74.2,10000000.0
2009-01-28 19:36:00,74.205,74.245,74.2,74.225,19000000.0
2009-01-28 19:37:00,74.25,74.26,74.215,74.245,41200000.0
2009-01-28 19:38:00,74.24,74.27,74.21,74.225,57600000.0
2009-01-28 19:39:00,74.225,74.26,74.225,74.255,12000000.0
2009-01-28 19:40:00,74.27,74.27,74.225,74.24,26000000.0
2009-01-28 19:41:00,74.245,74.245,74.225,74.225,21000000.0
2009-01-28 19:42:00,74.225,74.225,74.215,74.215,14000000.0
2009-01-28 19:43:00,74.21,74.21,74.2,74.2,4000000.0
2009-01-28 19:44:00,74.195,74.195,74.175,74.18,29000000.0
2009-01-28 19:45:00,74.18,74.2,74.18,74.2,16000000.0
2009-01-28 19:46:00,74.195,74.21,74.18,74.195,58200000.0
2009-01-28 19:47:00,74.2,74.205,74.185,74.2,26000000.0
2009-01-28 19:48:00,74.205,74.21,74.2,74.21,4000000.0
2009-01-28 19:49:00,74.205,74.22,74.205,74.215,8000000.0
2009-01-28 19:50:00,74.215,74.225,74.215,74.225,7000000.0
2009-01-28 19:51:00,74.23,74.25,74.23,74.235,16000000.0
2009-01-28 19:52:00,74.24,74.295,74.24,74.29,40000000.0
2009-01-28 19:53:00,74.29,74.325,74.275,74.31,40400000.0
2009-01-28 19:54:00,74.31,74.345,74.31,74.345,15000000.0
2009-01-28 19:55:00,74.345,74.35,74.32,74.32,20000000.0
2009-01-28 19:56:00,74.31,74.31,74.3,74.3,9000000.0
2009-01-28 19:57:00,74.295,74.3,74.23,74.23,58600000.0
2009-01-28 19:58:00,74.24,74.26,74.235,74.255,34800000.0
2009-01-28 19:59:00,74.25,74.25,74.165,74.185,95800000.0
2009-01-28 20:00:00,74.175,74.175,74.09,74.125,63800000.0
2009-01-28 20:01:00,74.125,74.15,74.125,74.15,16000000.0
2009-01-28 20:02:00,74.145,74.15,74.135,74.15,11000000.0
2009-01-28 20:03:00,74.14,74.145,74.135,74.14,4000000.0
2009-01-28 20:04:00,74.145,74.145,74.14,74.14,4000000.0
2009-01-28 20:05:00,74.135,74.14,74.13,74.13,10000000.0
2009-01-28 20:06:00,74.135,74.155,74.13,74.15,24000000.0
2009-01-28 20:07:00,74.155,74.17,74.15,74.165,24000000.0
2009-01-28 20:08:00,74.17,74.2,74.155,74.2,29000000.0
2009-01-28 20:09:00,74.205,74.21,74.185,74.205,22600000.0
2009-01-28 20:10:00,74.205,74.235,74.195,74.23,42000000.0
2009-01-28 20:11:00,74.24,74.265,74.225,74.245,56400000.0
2009-01-28 20:12:00,74.255,74.275,74.235,74.25,26600000.0
2009-01-28 20:13:00,74.25,74.275,74.24,74.27,25200000.0
2009-01-28 20:14:00,74.27,74.295,74.27,74.275,47800000.0
2009-01-28 20:15:00,74.265,74.275,74.235,74.25,62000000.0
2009-01-28 20:16:00,74.25,74.29,74.23,74.255,66000000.0
2009-01-28 20:17:00,74.25,74.255,74.235,74.24,31200000.0
2009-01-28 20:18:00,74.235,74.235,74.2,74.215,58000000.0
2009-01-28 20:19:00,74.22,74.22,74.195,74.205,34200000.0
2009-01-28 20:20:00,74.215,74.22,74.175,74.175,100200000.0
2009-01-28 20:21:00,74.185,74.215,74.175,74.185,175400000.0
2009-01-28 20:22:00,74.185,74.26,74.185,74.26,64000000.0
2009-01-28 20:23:00,74.255,74.275,74.245,74.245,41000000.0
2009-01-28 20:24:00,74.245,74.29,74.245,74.29,59400000.0
2009-01-28 20:25:00,74.29,74.31,74.27,74.275,37200000.0
2009-01-28 20:26:00,74.275,74.295,74.26,74.275,84400000.0
2009-01-28 20:27:00,74.27,74.29,74.265,74.285,53200000.0
2009-01-28 20:28:00,74.28,74.34,74.28,74.335,55600000.0
2009-01-28 20:29:00,74.335,74.335,74.25,74.265,80400000.0
2009-01-28 20:30:00,74.265,74.295,74.255,74.285,179200000.0
2009-01-28 20:31:00,74.285,74.33,74.285,74.33,145200000.0
2009-01-28 20:32:00,74.33,74.36,74.33,74.36,69800000.0
2009-01-28 20:33:00,74.355,74.36,74.335,74.335,126400000.0
2009-01-28 20:34:00,74.335,74.35,74.325,74.35,54400000.0
2009-01-28 20:35:00,74.345,74.345,74.32,74.34,50600000.0
2009-01-28 20:36:00,74.34,74.35,74.335,74.34,27000000.0
2009-01-28 20:37:00,74.345,74.345,74.34,74.34,28400000.0
2009-01-28 20:38:00,74.33,74.34,74.285,74.29,92200000.0
2009-01-28 20:39:00,74.285,74.305,74.275,74.285,58800000.0
2009-01-28 20:40:00,74.29,74.3,74.25,74.27,32800000.0
2009-01-28 20:41:00,74.265,74.295,74.265,74.29,26400000.0
2009-01-28 20:42:00,74.295,74.345,74.29,74.31,148200000.0
2009-01-28 20:43:00,74.305,74.315,74.28,74.29,30000000.0
2009-01-28 20:44:00,74.29,74.335,74.275,74.31,62800000.0
2009-01-28 20:45:00,74.315,74.375,74.315,74.37,52000000.0
2009-01-28 20:46:00,74.37,74.37,74.345,74.345,25000000.0
2009-01-28 20:47:00,74.35,74.36,74.32,74.36,71000000.0
2009-01-28 20:48:00,74.36,74.4,74.36,74.385,60400000.0
2009-01-28 20:49:00,74.385,74.41,74.375,74.4,82400000.0
2009-01-28 20:50:00,74.405,74.465,74.405,74.43,107800000.0
2009-01-28 20:51:00,74.43,74.43,74.38,74.43,129600000.0
2009-01-28 20:52:00,74.425,74.44,74.405,74.43,241200000.0
2009-01-28 20:53:00,74.425,74.445,74.425,74.44,205200000.0
2009-01-28 20:54:00,74.44,74.44,74.4,74.41,295400000.0
2009-01-28 20:55:00,74.41,74.435,74.405,74.41,40200000.0
2009-01-28 20:56:00,74.405,74.415,74.4,74.405,20000000.0
2009-01-28 20:57:00,74.4,74.43,74.39,74.4,56800000.0
2009-01-28 20:58:00,74.395,74.405,74.365,74.365,22000000.0
2009-01-28 20:59:00,74.36,74.37,74.345,74.365,18000000.0
2009-01-28 21:00:00,74.365,74.405,74.34,74.395,89000000.0
2009-01-28 21:01:00,74.41,74.435,74.395,74.4,126800000.0
2009-01-28 21:02:00,74.4,74.465,74.4,74.455,147600000.0
2009-01-28 21:03:00,74.455,74.455,74.435,74.45,145800000.0
2009-01-28 21:04:00,74.45,74.47,74.425,74.43,221600000.0
2009-01-28 21:05:00,74.45,74.47,74.42,74.465,143000000.0
2009-01-28 21:06:00,74.46,74.465,74.4,74.445,75800000.0
2009-01-28 21:07:00,74.445,74.46,74.435,74.435,61000000.0
2009-01-28 21:08:00,74.435,74.44,74.38,74.41,210000000.0
2009-01-28 21:09:00,74.405,74.405,74.3,74.3,99400000.0
2009-01-28 21:10:00,74.3,74.35,74.275,74.325,113400000.0
2009-01-28 21:11:00,74.31,74.315,74.28,74.295,106400000.0
2009-01-28 21:12:00,74.3,74.365,74.275,74.35,136800000.0
2009-01-28 21:13:00,74.345,74.43,74.345,74.405,114800000.0
2009-01-28 21:14:00,74.4,74.475,74.39,74.425,131600000.0
2009-01-28 21:15:00,74.42,74.52,74.215,74.51,268700000.0
2009-01-28 21:16:00,74.395,74.49,74.245,74.28,256999999.0
2009-01-28 21:17:00,74.275,74.34,74.26,74.325,152800000.0
2009-01-28 21:18:00,74.33,74.455,74.29,74.45,221200000.0
2009-01-28 21:19:00,74.445,74.53,74.4,74.53,319800001.0
2009-01-28 21:20:00,74.545,74.68,74.525,74.665,161800000.0
2009-01-28 21:21:00,74.68,74.735,74.63,74.725,181600000.0
2009-01-28 21:22:00,74.75,74.85,74.63,74.63,156200000.0
2009-01-28 21:23:00,74.625,74.655,74.53,74.555,115000000.0
2009-01-28 21:24:00,74.54,74.635,74.52,74.605,130600000.0
2009-01-28 21:25:00,74.61,74.635,74.535,74.535,83800000.0
2009-01-28 21:26:00,74.535,74.545,74.48,74.52,87000000.0
2009-01-28 21:27:00,74.52,74.52,74.405,74.5,170400000.0
2009-01-28 21:28:00,74.5,74.585,74.45,74.52,111900000.0
2009-01-28 21:29:00,74.54,74.54,74.47,74.54,176400000.0
2009-01-28 21:30:00,74.54,74.575,74.435,74.445,184200000.0
2009-01-28 21:31:00,74.445,74.445,74.24,74.31,149800000.0
2009-01-28 21:32:00,74.31,74.33,74.235,74.255,120000000.0
2009-01-28 21:33:00,74.255,74.365,74.255,74.335,85000000.0
2009-01-28 21:34:00,74.34,74.41,74.335,74.39,71400000.0
2009-01-28 21:35:00,74.39,74.455,74.35,74.37,100200000.0
2009-01-28 21:36:00,74.375,74.395,74.305,74.385,121800000.0
2009-01-28 21:37:00,74.39,74.39,74.31,74.37,146600000.0
2009-01-28 21:38:00,74.365,74.37,74.285,74.335,171600000.0
2009-01-28 21:39:00,74.335,74.425,74.31,74.425,182800000.0
2009-01-28 21:40:00,74.425,74.425,74.38,74.405,46800000.0
2009-01-28 21:41:00,74.395,74.395,74.245,74.255,66600000.0
2009-01-28 21:42:00,74.255,74.26,74.185,74.2,75200000.0
2009-01-28 21:43:00,74.19,74.21,74.175,74.185,81400000.0
2009-01-28 21:44:00,74.175,74.2,74.165,74.19,101000000.0
2009-01-28 21:45:00,74.2,74.215,74.195,74.195,46800000.0
2009-01-28 21:46:00,74.2,74.235,74.16,74.185,65800000.0
2009-01-28 21:47:00,74.19,74.28,74.185,74.26,88600000.0
2009-01-28 21:48:00,74.26,74.355,74.26,74.285,121200000.0
2009-01-28 21:49:00,74.275,74.3,74.255,74.28,64800000.0
2009-01-28 21:50:00,74.265,74.265,74.175,74.21,93400000.0
2009-01-28 21:51:00,74.21,74.285,74.175,74.285,73800000.0
2009-01-28 21:52:00,74.305,74.33,74.295,74.32,36600000.0
2009-01-28 21:53:00,74.315,74.42,74.3,74.33,150400000.0
2009-01-28 21:54:00,74.33,74.335,74.195,74.215,178600000.0
2009-01-28 21:55:00,74.225,74.37,74.215,74.355,89400000.0
2009-01-28 21:56:00,74.35,74.35,74.245,74.29,112800000.0
2009-01-28 21:57:00,74.285,74.3,74.225,74.235,85800000.0
2009-01-28 21:58:00,74.245,74.28,74.24,74.27,88400000.0
2009-01-28 21:59:00,74.265,74.45,74.26,74.445,94800000.0
2009-01-28 22:00:00,74.445,74.5,74.44,74.46,87600000.0
2009-01-28 22:01:00,74.455,74.455,74.385,74.445,42800000.0
2009-01-28 22:02:00,74.445,74.475,74.41,74.465,22000000.0
2009-01-28 22:03:00,74.46,74.46,74.39,74.39,55000000.0
2009-01-28 22:04:00,74.395,74.395,74.32,74.335,76800000.0
2009-01-28 22:05:00,74.34,74.385,74.325,74.385,73600000.0
2009-01-28 22:06:00,74.39,74.43,74.36,74.37,93400000.0
2009-01-28 22:07:00,74.37,74.37,74.215,74.22,235000000.0
2009-01-28 22:08:00,74.215,74.235,74.195,74.235,279599999.0
2009-01-28 22:09:00,74.24,74.275,74.21,74.275,188400000.0
2009-01-28 22:10:00,74.275,74.285,74.205,74.285,230000000.0
2009-01-28 22:11:00,74.285,74.285,74.115,74.125,282600000.0
2009-01-28 22:12:00,74.125,74.125,74.03,74.075,264600000.0
2009-01-28 22:13:00,74.075,74.13,74.035,74.045,357200000.0
2009-01-28 22:14:00,74.05,74.11,74.04,74.05,246800000.0
2009-01-28 22:15:00,74.055,74.085,73.985,73.985,180000000.0
2009-01-28 22:16:00,73.985,74.045,73.975,74.04,140400000.0
2009-01-28 22:17:00,74.045,74.08,74.025,74.07,52000000.0
2009-01-28 22:18:00,74.07,74.13,74.045,74.115,69000000.0
2009-01-28 22:19:00,74.11,74.145,74.07,74.09,87200000.0
2009-01-28 22:20:00,74.1,74.11,74.09,74.1,28000000.0
2009-01-28 22:21:00,74.09,74.105,74.07,74.075,44000000.0
2009-01-28 22:22:00,74.07,74.07,73.985,74.0,127400000.0
2009-01-28 22:23:00,74.01,74.065,73.97,73.99,179800000.0
2009-01-28 22:24:00,73.995,74.045,73.99,74.01,54000000.0
2009-01-28 22:25:00,74.015,74.07,74.015,74.055,66200000.0
2009-01-28 22:26:00,74.06,74.06,74.015,74.02,81800000.0
2009-01-28 22:27:00,74.015,74.02,74.015,74.02,34000000.0
2009-01-28 22:28:00,74.02,74.02,74.02,74.02,25000000.0
2009-01-28 22:29:00,74.02,74.02,73.96,73.975,66800000.0
2009-01-28 22:30:00,73.97,74.01,73.955,73.975,77000000.0
2009-01-28 22:31:00,73.975,73.985,73.97,73.97,22200000.0
2009-01-28 22:32:00,73.965,74.005,73.965,74.005,27200000.0
2009-01-28 22:33:00,74.0,74.04,74.0,74.02,54800000.0
2009-01-28 22:34:00,74.025,74.035,74.02,74.035,10600000.0
2009-01-28 22:35:00,74.035,74.075,74.03,74.065,28800000.0
2009-01-28 22:36:00,74.065,74.09,74.065,74.065,36600000.0
2009-01-28 22:37:00,74.07,74.08,74.065,74.065,25200000.0
2009-01-28 22:38:00,74.07,74.07,74.065,74.07,29000000.0
2009-01-28 22:39:00,74.07,74.115,74.065,74.085,69800000.0
2009-01-28 22:40:00,74.075,74.13,74.075,74.105,37000000.0
2009-01-28 22:41:00,74.11,74.135,74.11,74.115,12200000.0
2009-01-28 22:42:00,74.11,74.14,74.105,74.12,37200000.0
2009-01-28 22:43:00,74.12,74.15,74.115,74.13,31800000.0
2009-01-28 22:44:00,74.13,74.155,74.085,74.145,58800000.0
2009-01-28 22:45:00,74.125,74.14,74.075,74.125,53800000.0
2009-01-28 22:46:00,74.12,74.155,74.09,74.14,51800000.0
2009-01-28 22:47:00,74.14,74.17,74.14,74.17,42000000.0
2009-01-28 22:48:00,74.16,74.21,74.135,74.21,50600000.0
2009-01-28 22:49:00,74.21,74.285,74.21,74.245,62800000.0
2009-01-28 22:50:00,74.27,74.285,74.175,74.22,58400000.0
2009-01-28 22:51:00,74.215,74.245,74.2,74.245,28000000.0
2009-01-28 22:52:00,74.24,74.3,74.23,74.295,28600000.0
2009-01-28 22:53:00,74.3,74.32,74.28,74.295,43200000.0
2009-01-28 22:54:00,74.29,74.29,74.23,74.255,89400000.0
2009-01-28 22:55:00,74.255,74.255,74.225,74.24,44200000.0
2009-01-28 22:56:00,74.24,74.285,74.24,74.275,53400000.0
2009-01-28 22:57:00,74.28,74.33,74.275,74.295,54800000.0
2009-01-28 22:58:00,74.3,74.33,74.3,74.315,43400000.0
2009-01-28 22:59:00,74.31,74.32,74.29,74.295,88800000.0
2009-01-28 23:00:00,74.295,74.345,74.265,74.3,135600000.0
2009-01-28 23:01:00,74.295,74.365,74.295,74.335,90600000.0
2009-01-28 23:02:00,74.325,74.335,74.285,74.285,42400000.0
2009-01-28 23:03:00,74.285,74.31,74.285,74.31,48000000.0
2009-01-28 23:04:00,74.31,74.32,74.305,74.315,19200000.0
2009-01-28 23:05:00,74.31,74.32,74.27,74.285,21400000.0
2009-01-28 23:06:00,74.28,74.305,74.26,74.305,18000000.0
2009-01-28 23:07:00,74.29,74.32,74.255,74.315,53800000.0
2009-01-28 23:08:00,74.295,74.34,74.26,74.335,120400000.0
2009-01-28 23:09:00,74.33,74.335,74.33,74.335,3600000.0
2009-01-28 23:10:00,74.34,74.355,74.34,74.355,57400000.0
2009-01-28 23:11:00,74.36,74.38,74.345,74.375,29400000.0
2009-01-28 23:12:00,74.36,74.4,74.335,74.395,58400000.0
2009-01-28 23:13:00,74.395,74.415,74.38,74.395,43800000.0
2009-01-28 23:14:00,74.4,74.42,74.395,74.42,21000000.0
2009-01-28 23:15:00,74.42,74.425,74.39,74.41,17000000.0
2009-01-28 23:16:00,74.405,74.41,74.4,74.41,5000000.0
2009-01-28 23:17:00,74.4,74.4,74.385,74.385,10600000.0
2009-01-28 23:18:00,74.385,74.395,74.38,74.38,18200000.0
2009-01-28 23:19:00,74.37,74.37,74.23,74.23,50800000.0
2009-01-28 23:20:00,74.23,74.29,74.23,74.29,28600000.0
2009-01-28 23:21:00,74.31,74.31,74.28,74.295,30800000.0
2009-01-28 23:22:00,74.305,74.305,74.295,74.3,4000000.0
2009-01-28 23:23:00,74.55,74.55,74.53,74.53,46600000.0
2009-01-28 23:24:00,74.3,74.35,74.29,74.295,46600000.0
2009-01-28 23:25:00,74.295,74.35,74.28,74.35,37200000.0
2009-01-28 23:26:00,74.36,74.385,74.315,74.38,46800000.0
2009-01-28 23:27:00,74.375,74.405,74.375,74.39,13800000.0
2009-01-28 23:28:00,74.41,74.41,74.385,74.4,32800000.0
2009-01-28 23:29:00,74.4,74.43,74.395,74.415,14000000.0
2009-01-28 23:30:00,74.43,74.44,74.42,74.435,14400000.0
2009-01-28 23:31:00,74.415,74.435,74.41,74.43,16800000.0
2009-01-28 23:32:00,74.425,74.425,74.415,74.415,10000000.0
2009-01-28 23:33:00,74.43,74.515,74.42,74.505,43400000.0
2009-01-28 23:34:00,74.495,74.51,74.44,74.51,87400000.0
2009-01-28 23:35:00,74.495,74.525,74.495,74.5,25600000.0
2009-01-28 23:36:00,74.49,74.53,74.47,74.53,39800000.0
2009-01-28 23:37:00,74.54,74.54,74.515,74.54,15000000.0
2009-01-28 23:38:00,74.52,74.52,74.45,74.465,58400000.0
2009-01-28 23:39:00,74.5,74.51,74.44,74.455,37400000.0
2009-01-28 23:40:00,74.455,74.455,74.425,74.425,15400000.0
2009-01-28 23:41:00,74.435,74.465,74.425,74.46,29800000.0
2009-01-28 23:42:00,74.69,74.7,74.68,74.68,7600000.0
2009-01-28 23:43:00,74.47,74.48,74.46,74.46,7600000.0
2009-01-28 23:44:00,74.455,74.48,74.455,74.48,8000000.0
2009-01-28 23:45:00,74.46,74.46,74.435,74.445,23000000.0
2009-01-28 23:46:00,74.44,74.46,74.44,74.46,12200000.0
2009-01-28 23:47:00,74.475,74.505,74.455,74.5,21600000.0
2009-01-28 23:48:00,74.485,74.5,74.48,74.49,20000000.0
2009-01-28 23:49:00,74.49,74.49,74.465,74.465,7000000.0
2009-01-28 23:50:00,74.46,74.465,74.46,74.46,3000000.0
2009-01-28 23:51:00,74.47,74.47,74.45,74.45,12000000.0
2009-01-28 23:52:00,74.455,74.485,74.455,74.47,23600000.0
2009-01-28 23:53:00,74.465,74.475,74.415,74.425,32000000.0
2009-01-28 23:54:00,74.425,74.435,74.4,74.435,22200000.0
2009-01-28 23:55:00,74.435,74.45,74.41,74.45,8600000.0
2009-01-28 23:56:00,74.445,74.485,74.42,74.485,44000000.0
2009-01-28 23:57:00,74.48,74.485,74.455,74.475,16000000.0
2009-01-28 23:58:00,74.47,74.47,74.42,74.455,22200000.0
2009-01-28 23:59:00,74.475,74.535,74.475,74.535,39200000.0
2009-01-29 00:00:00,74.59,74.59,74.56,74.56,14400000.0
2009-01-29 00:01:00,74.55,74.56,74.53,74.53,14400000.0
2009-01-29 00:02:00,74.435,74.44,74.42,74.435,14400000.0
2009-01-29 00:03:00,74.435,74.435,74.435,74.435,2400000.0
2009-01-29 00:04:00,74.43,74.43,74.43,74.43,2400000.0
2009-01-29 00:05:00,74.455,74.465,74.445,74.46,14400000.0
2009-01-29 00:06:00,74.475,74.505,74.475,74.495,21600000.0
2009-01-29 00:07:00,74.5,74.545,74.5,74.53,41800000.0
2009-01-29 00:08:00,74.53,74.54,74.52,74.54,8200000.0
2009-01-29 00:09:00,74.535,74.535,74.52,74.53,33600000.0
2009-01-29 00:10:00,74.535,74.535,74.53,74.53,4800000.0
2009-01-29 00:11:00,74.515,74.535,74.515,74.535,16400000.0
2009-01-29 00:12:00,74.53,74.535,74.53,74.53,12000000.0
2009-01-29 00:13:00,74.54,74.545,74.525,74.525,26400000.0
2009-01-29 00:14:00,74.52,74.54,74.52,74.54,12000000.0
2009-01-29 00:15:00,74.545,74.555,74.535,74.555,16800000.0
2009-01-29 00:16:00,74.55,74.57,74.545,74.55,14400000.0
2009-01-29 00:17:00,74.55,74.575,74.55,74.565,28000000.0
2009-01-29 00:18:00,74.56,74.625,74.54,74.625,68800000.0
2009-01-29 00:19:00,74.625,74.625,74.615,74.615,105900000.0
2009-01-29 00:20:00,74.625,74.625,74.625,74.625,12800000.0
2009-01-29 00:21:00,74.625,74.625,74.605,74.615,43800000.0
2009-01-29 00:22:00,74.625,74.625,74.605,74.605,31000000.0
2009-01-29 00:23:00,74.605,74.605,74.51,74.515,26700000.0
2009-01-29 00:24:00,74.515,74.53,74.515,74.53,13000000.0
2009-01-29 00:25:00,74.53,74.545,74.53,74.54,13600000.0
2009-01-29 00:26:00,74.545,74.655,74.545,74.635,28100000.0
2009-01-29 00:27:00,74.53,74.545,74.53,74.545,6400000.0
2009-01-29 00:28:00,74.55,74.55,74.55,74.55,1600000.0
2009-01-29 00:29:00,74.555,74.555,74.55,74.55,5600000.0
2009-01-29 00:30:00,74.55,74.555,74.55,74.555,18400000.0
2009-01-29 00:31:00,74.575,74.58,74.575,74.58,25600000.0
2009-01-29 00:32:00,74.58,74.59,74.57,74.59,24000000.0
2009-01-29 00:33:00,74.595,74.615,74.595,74.615,16000000.0
2009-01-29 00:34:00,74.615,74.64,74.615,74.63,60000000.0
2009-01-29 00:35:00,74.63,74.63,74.63,74.63,1600000.0
2009-01-29 00:36:00,74.5,74.5,74.46,74.46,16000000.0
2009-01-29 00:37:00,74.47,74.48,74.46,74.46,16000000.0
2009-01-29 00:38:00,74.47,74.47,74.47,74.47,16000000.0
2009-01-29 00:39:00,74.63,74.635,74.625,74.625,16000000.0
2009-01-29 00:40:00,74.63,74.645,74.625,74.645,26400000.0
2009-01-29 00:41:00,74.65,74.69,74.64,74.69,89600000.0
2009-01-29 00:42:00,74.69,74.69,74.68,74.69,85600000.0
2009-01-29 00:43:00,74.685,74.72,74.685,74.72,41600000.0
2009-01-29 00:44:00,74.73,74.74,74.675,74.685,107200000.0
2009-01-29 00:45:00,74.685,74.705,74.675,74.675,63200000.0
2009-01-29 00:46:00,74.7,74.73,74.7,74.73,66400000.0
2009-01-29 00:47:00,74.725,74.725,74.69,74.69,78600000.0
2009-01-29 00:48:00,74.69,74.69,74.65,74.68,107200000.0
2009-01-29 00:49:00,74.68,74.68,74.67,74.675,28800000.0
2009-01-29 00:50:00,74.675,74.675,74.61,74.635,20800000.0
2009-01-29 00:51:00,74.6,74.64,74.575,74.585,53600000.0
2009-01-29 00:52:00,74.58,74.59,74.575,74.59,18400000.0
2009-01-29 00:53:00,74.585,74.625,74.565,74.62,87200000.0
2009-01-29 00:54:00,74.63,74.63,74.575,74.59,63200000.0
2009-01-29 00:55:00,74.595,74.595,74.59,74.595,14400000.0
2009-01-29 00:56:00,74.595,74.605,74.555,74.555,37800000.0
2009-01-29 00:57:00,74.555,74.575,74.535,74.575,50400000.0
2009-01-29 00:58:00,74.58,74.605,74.575,74.6,88000000.0
2009-01-29 00:59:00,74.585,74.605,74.585,74.605,124000000.0
2009-01-29 01:00:00,74.605,74.615,74.53,74.535,148800000.0
2009-01-29 01:01:00,74.545,74.555,74.51,74.515,204400000.0
2009-01-29 01:02:00,74.515,74.535,74.515,74.525,87200000.0
2009-01-29 01:03:00,74.535,74.545,74.52,74.54,48800000.0
2009-01-29 01:04:00,74.54,74.54,74.525,74.525,4800000.0
2009-01-29 01:05:00,74.525,74.555,74.51,74.51,54400000.0
2009-01-29 01:06:00,74.515,74.52,74.515,74.515,12800000.0
2009-01-29 01:07:00,74.515,74.56,74.505,74.56,59400000.0
2009-01-29 01:08:00,74.56,74.58,74.56,74.575,38600000.0
2009-01-29 01:09:00,74.575,74.63,74.575,74.615,144600000.0
2009-01-29 01:10:00,74.615,74.615,74.54,74.575,130800000.0
2009-01-29 01:11:00,74.58,74.6,74.54,74.57,108600000.0
2009-01-29 01:12:00,74.575,74.585,74.565,74.58,76000000.0
2009-01-29 01:13:00,74.58,74.6,74.575,74.575,41600000.0
2009-01-29 01:14:00,74.575,74.575,74.565,74.57,28800000.0
2009-01-29 01:15:00,74.57,74.58,74.53,74.555,32200000.0
2009-01-29 01:16:00,74.555,74.57,74.545,74.56,28800000.0
2009-01-29 01:17:00,74.565,74.565,74.55,74.56,30400000.0
2009-01-29 01:18:00,74.56,74.56,74.54,74.545,38400000.0
2009-01-29 01:19:00,74.545,74.545,74.49,74.495,55200000.0
2009-01-29 01:20:00,74.505,74.545,74.445,74.505,102600000.0
2009-01-29 01:21:00,74.525,74.535,74.525,74.535,20000000.0
2009-01-29 01:22:00,74.535,74.54,74.5,74.515,89600000.0
2009-01-29 01:23:00,74.495,74.54,74.45,74.515,135200000.0
2009-01-29 01:24:00,74.53,74.53,74.515,74.52,49600000.0
2009-01-29 01:25:00,74.52,74.54,74.5,74.535,72800000.0
2009-01-29 01:26:00,74.535,74.535,74.53,74.53,14400000.0
2009-01-29 01:27:00,74.53,74.55,74.485,74.54,95000000.0
2009-01-29 01:28:00,74.54,74.655,74.54,74.59,33200000.0
2009-01-29 01:29:00,74.605,74.605,74.605,74.605,4800000.0
2009-01-29 01:30:00,74.605,74.605,74.525,74.56,75200000.0
2009-01-29 01:31:00,74.56,74.58,74.495,74.55,81400000.0
2009-01-29 01:32:00,74.55,74.55,74.535,74.545,39600000.0
2009-01-29 01:33:00,74.545,74.55,74.51,74.51,112000000.0
2009-01-29 01:34:00,74.51,74.51,74.495,74.5,32000000.0
2009-01-29 01:35:00,74.5,74.51,74.48,74.48,84000000.0
2009-01-29 01:36:00,74.49,74.49,74.45,74.45,157200000.0
2009-01-29 01:37:00,74.45,74.47,74.45,74.45,120200000.0
2009-01-29 01:38:00,74.45,74.465,74.44,74.455,70400000.0
2009-01-29 01:39:00,74.46,74.485,74.46,74.465,73800000.0
2009-01-29 01:40:00,74.47,74.485,74.445,74.465,101800000.0
2009-01-29 01:41:00,74.465,74.525,74.465,74.5,123400000.0
2009-01-29 01:42:00,74.495,74.5,74.43,74.45,156800000.0
2009-01-29 01:43:00,74.45,74.475,74.425,74.475,152200000.0
2009-01-29 01:44:00,74.47,74.5,74.47,74.485,60000000.0
2009-01-29 01:45:00,74.49,74.5,74.48,74.495,31200000.0
2009-01-29 01:46:00,74.495,74.51,74.485,74.5,60200000.0
2009-01-29 01:47:00,74.505,74.505,74.485,74.5,88800000.0
2009-01-29 01:48:00,74.505,74.505,74.505,74.505,7200000.0
2009-01-29 01:49:00,74.505,74.515,74.49,74.495,92800000.0
2009-01-29 01:50:00,74.495,74.505,74.48,74.495,100800000.0
2009-01-29 01:51:00,74.495,74.53,74.47,74.5,142600000.0
2009-01-29 01:52:00,74.495,74.52,74.485,74.485,69800000.0
2009-01-29 01:53:00,74.485,74.495,74.47,74.495,102400000.0
2009-01-29 01:54:00,74.5,74.56,74.5,74.555,167400000.0
2009-01-29 01:55:00,74.55,74.55,74.515,74.535,176200000.0
2009-01-29 01:56:00,74.54,74.54,74.505,74.54,108400000.0
2009-01-29 01:57:00,74.53,74.53,74.51,74.52,44400000.0
2009-01-29 01:58:00,74.515,74.53,74.515,74.52,38000000.0
2009-01-29 01:59:00,74.52,74.52,74.505,74.51,27200000.0
2009-01-29 02:00:00,74.505,74.52,74.485,74.49,116200000.0
2009-01-29 02:01:00,74.49,74.49,74.47,74.475,172600000.0
2009-01-29 02:02:00,74.48,74.49,74.475,74.48,91000000.0
2009-01-29 02:03:00,74.48,74.48,74.475,74.475,35800000.0
2009-01-29 02:04:00,74.48,74.48,74.465,74.465,36800000.0
2009-01-29 02:05:00,74.47,74.48,74.465,74.475,34600000.0
2009-01-29 02:06:00,74.475,74.49,74.47,74.49,109200000.0
2009-01-29 02:07:00,74.48,74.49,74.48,74.49,13800000.0
2009-01-29 02:08:00,74.48,74.48,74.475,74.48,16800000.0
2009-01-29 02:09:00,74.475,74.485,74.47,74.475,39400000.0
2009-01-29 02:10:00,74.475,74.48,74.475,74.475,52200000.0
2009-01-29 02:11:00,74.475,74.49,74.475,74.485,52800000.0
2009-01-29 02:12:00,74.485,74.53,74.485,74.53,132600000.0
2009-01-29 02:13:00,74.525,74.55,74.52,74.545,126400000.0
2009-01-29 02:14:00,74.565,74.6,74.555,74.57,215400000.0
2009-01-29 02:15:00,74.565,74.57,74.55,74.555,82800000.0
2009-01-29 02:16:00,74.55,74.555,74.53,74.555,111400000.0
2009-01-29 02:17:00,74.55,74.57,74.545,74.56,84200000.0
2009-01-29 02:18:00,74.56,74.56,74.535,74.54,64600000.0
2009-01-29 02:19:00,74.54,74.54,74.53,74.53,5800000.0
2009-01-29 02:20:00,74.53,74.53,74.52,74.53,47200000.0
2009-01-29 02:21:00,74.555,74.565,74.535,74.535,99000000.0
2009-01-29 02:22:00,74.535,74.55,74.53,74.545,91600000.0
2009-01-29 02:23:00,74.545,74.56,74.54,74.54,96400000.0
2009-01-29 02:24:00,74.54,74.605,74.54,74.595,203800000.0
2009-01-29 02:25:00,74.59,74.625,74.585,74.625,123800000.0
2009-01-29 02:26:00,74.63,74.645,74.6,74.625,171000000.0
2009-01-29 02:27:00,74.63,74.64,74.575,74.58,192800000.0
2009-01-29 02:28:00,74.57,74.595,74.565,74.575,156600000.0
2009-01-29 02:29:00,74.58,74.58,74.555,74.565,91800000.0
2009-01-29 02:30:00,74.565,74.57,74.54,74.54,57800000.0
2009-01-29 02:31:00,74.54,74.57,74.54,74.57,109000000.0
2009-01-29 02:32:00,74.565,74.57,74.56,74.56,48400000.0
2009-01-29 02:33:00,74.56,74.56,74.55,74.56,40800000.0
2009-01-29 02:34:00,74.56,74.56,74.52,74.52,62400000.0
2009-01-29 02:35:00,74.52,74.52,74.49,74.49,104600000.0
2009-01-29 02:36:00,74.495,74.495,74.47,74.485,52800000.0
2009-01-29 02:37:00,74.465,74.48,74.445,74.445,105600000.0
2009-01-29 02:38:00,74.445,74.445,74.395,74.395,256000000.0
2009-01-29 02:39:00,74.395,74.45,74.385,74.385,243400000.0
2009-01-29 02:40:00,74.385,74.39,74.34,74.36,100800000.0
2009-01-29 02:41:00,74.36,74.36,74.315,74.325,99000000.0
2009-01-29 02:42:00,74.325,74.325,74.29,74.29,48800000.0
2009-01-29 02:43:00,74.29,74.3,74.27,74.295,188400000.0
2009-01-29 02:44:00,74.295,74.3,74.255,74.26,108400000.0
2009-01-29 02:45:00,74.26,74.26,74.225,74.23,130800000.0
2009-01-29 02:46:00,74.23,74.23,74.225,74.23,48000000.0
2009-01-29 02:47:00,74.23,74.3,74.23,74.3,140800000.0
2009-01-29 02:48:00,74.3,74.315,74.235,74.315,137800000.0
2009-01-29 02:49:00,74.33,74.34,74.255,74.255,121200000.0
2009-01-29 02:50:00,74.26,74.28,74.26,74.28,126200000.0
2009-01-29 02:51:00,74.28,74.31,74.265,74.28,125000000.0
2009-01-29 02:52:00,74.275,74.33,74.275,74.33,181600000.0
2009-01-29 02:53:00,74.33,74.33,74.265,74.265,208000000.0
2009-01-29 02:54:00,74.27,74.29,74.265,74.29,154200000.0
2009-01-29 02:55:00,74.29,74.315,74.24,74.305,243800000.0
2009-01-29 02:56:00,74.305,74.31,74.275,74.295,167800000.0
2009-01-29 02:57:00,74.3,74.305,74.25,74.25,154200000.0
2009-01-29 02:58:00,74.255,74.265,74.24,74.26,279800000.0
2009-01-29 02:59:00,74.255,74.27,74.255,74.27,154400000.0
2009-01-29 03:00:00,74.275,74.3,74.27,74.3,136800000.0
2009-01-29 03:01:00,74.3,74.32,74.265,74.27,138600000.0
2009-01-29 03:02:00,74.265,74.31,74.265,74.31,81000000.0
2009-01-29 03:03:00,74.315,74.315,74.29,74.295,101600000.0
2009-01-29 03:04:00,74.295,74.3,74.275,74.275,119000000.0
2009-01-29 03:05:00,74.275,74.28,74.255,74.28,149400000.0
2009-01-29 03:06:00,74.245,74.28,74.245,74.255,222400000.0
2009-01-29 03:07:00,74.255,74.26,74.225,74.225,164400000.0
2009-01-29 03:08:00,74.225,74.26,74.225,74.24,111600000.0
2009-01-29 03:09:00,74.24,74.24,74.195,74.215,65800000.0
2009-01-29 03:10:00,74.23,74.24,74.215,74.22,144600000.0
2009-01-29 03:11:00,74.215,74.235,74.185,74.205,57400000.0
2009-01-29 03:12:00,74.205,74.21,74.14,74.17,231800000.0
2009-01-29 03:13:00,74.175,74.195,74.15,74.165,236200000.0
2009-01-29 03:14:00,74.165,74.165,74.085,74.095,410199999.0
2009-01-29 03:15:00,74.095,74.115,74.06,74.065,175000000.0
2009-01-29 03:16:00,74.075,74.085,74.05,74.07,61800000.0
2009-01-29 03:17:00,74.08,74.13,74.075,74.12,121000000.0
2009-01-29 03:18:00,74.12,74.12,74.085,74.105,91400000.0
2009-01-29 03:19:00,74.105,74.12,74.075,74.085,127800000.0
2009-01-29 03:20:00,74.09,74.1,74.055,74.055,107200000.0
2009-01-29 03:21:00,74.06,74.09,74.055,74.08,71800000.0
2009-01-29 03:22:00,74.08,74.095,74.08,74.09,105000000.0
2009-01-29 03:23:00,74.09,74.12,74.09,74.105,144000000.0
2009-01-29 03:24:00,74.095,74.135,74.085,74.135,273800000.0
2009-01-29 03:25:00,74.135,74.14,74.06,74.07,234600000.0
2009-01-29 03:26:00,74.07,74.07,74.03,74.03,197200000.0
2009-01-29 03:27:00,74.03,74.035,73.975,73.975,184800000.0
2009-01-29 03:28:00,73.98,73.995,73.975,73.995,183000000.0
2009-01-29 03:29:00,73.985,74.01,73.985,74.0,249799998.0
2009-01-29 03:30:00,74.0,74.025,73.985,74.025,206200000.0
2009-01-29 03:31:00,74.025,74.04,74.025,74.025,89000000.0
2009-01-29 03:32:00,74.02,74.04,74.02,74.025,153000000.0
2009-01-29 03:33:00,74.03,74.055,74.025,74.05,227800000.0
2009-01-29 03:34:00,74.05,74.06,74.03,74.045,185200000.0
2009-01-29 03:35:00,74.04,74.115,74.04,74.115,300000000.0
2009-01-29 03:36:00,74.115,74.12,74.065,74.08,187000000.0
2009-01-29 03:37:00,74.075,74.105,74.07,74.105,58800000.0
2009-01-29 03:38:00,74.095,74.11,74.09,74.11,66600000.0
2009-01-29 03:39:00,74.105,74.135,74.105,74.12,92000000.0
2009-01-29 03:40:00,74.12,74.16,74.11,74.145,72400000.0
2009-01-29 03:41:00,74.155,74.175,74.145,74.145,40800000.0
2009-01-29 03:42:00,74.15,74.21,74.15,74.21,135600000.0
2009-01-29 03:43:00,74.21,74.21,74.135,74.185,182400000.0
2009-01-29 03:44:00,74.185,74.185,74.165,74.175,25800000.0
2009-01-29 03:45:00,74.175,74.195,74.17,74.17,102400000.0
2009-01-29 03:46:00,74.17,74.17,74.145,74.17,64200000.0
2009-01-29 03:47:00,74.17,74.175,74.17,74.17,46400000.0
2009-01-29 03:48:00,74.17,74.185,74.145,74.165,232600000.0
2009-01-29 03:49:00,74.165,74.22,74.165,74.21,108000000.0
2009-01-29 03:50:00,74.21,74.255,74.21,74.255,14400000.0
2009-01-29 03:51:00,74.255,74.255,74.255,74.255,39200000.0
2009-01-29 03:52:00,74.255,74.255,74.255,74.255,22400000.0
2009-01-29 03:53:00,74.255,74.255,74.175,74.215,107600000.0
2009-01-29 03:54:00,74.21,74.23,74.205,74.215,86000000.0
2009-01-29 03:55:00,74.215,74.235,74.215,74.235,63200000.0
2009-01-29 03:56:00,74.24,74.24,74.23,74.235,109600000.0
2009-01-29 03:57:00,74.23,74.26,74.23,74.24,62400000.0
2009-01-29 03:58:00,74.245,74.245,74.215,74.215,61600000.0
2009-01-29 03:59:00,74.22,74.24,74.215,74.23,91200000.0
2009-01-29 04:00:00,74.225,74.23,74.205,74.21,60000000.0
2009-01-29 04:01:00,74.215,74.23,74.205,74.215,115200000.0
2009-01-29 04:02:00,74.22,74.22,74.14,74.2,70000000.0
2009-01-29 04:03:00,74.195,74.225,74.17,74.225,60000000.0
2009-01-29 04:04:00,74.225,74.23,74.195,74.2,44000000.0
2009-01-29 04:05:00,74.2,74.205,74.185,74.205,22800000.0
2009-01-29 04:06:00,74.15,74.18,74.09,74.09,98800000.0
2009-01-29 04:07:00,74.09,74.125,74.07,74.07,40200000.0
2009-01-29 04:08:00,74.075,74.095,74.065,74.095,56800000.0
2009-01-29 04:09:00,74.1,74.105,74.085,74.085,72800000.0
2009-01-29 04:10:00,74.085,74.085,73.975,73.985,136800000.0
2009-01-29 04:11:00,73.99,74.015,73.965,73.97,92800000.0
2009-01-29 04:12:00,73.975,74.025,73.97,74.025,152800000.0
2009-01-29 04:13:00,74.03,74.045,74.02,74.045,48800000.0
2009-01-29 04:14:00,74.045,74.065,74.045,74.045,36000000.0
2009-01-29 04:15:00,74.045,74.05,74.045,74.05,16800000.0
2009-01-29 04:16:00,74.045,74.05,74.04,74.05,44000000.0
2009-01-29 04:17:00,74.045,74.045,74.01,74.035,96800000.0
2009-01-29 04:18:00,74.035,74.035,74.025,74.03,67200000.0
2009-01-29 04:19:00,74.04,74.045,74.035,74.045,48000000.0
2009-01-29 04:20:00,74.04,74.07,74.02,74.04,40800000.0
2009-01-29 04:21:00,74.035,74.04,74.02,74.02,40800000.0
2009-01-29 04:22:00,74.025,74.03,74.02,74.025,42400000.0
2009-01-29 04:23:00,74.03,74.035,74.025,74.025,12800000.0
2009-01-29 04:24:00,74.03,74.03,74.025,74.03,24800000.0
2009-01-29 04:25:00,74.03,74.035,74.03,74.03,57600000.0
2009-01-29 04:26:00,74.035,74.045,74.03,74.035,26400000.0
2009-01-29 04:27:00,74.035,74.035,74.03,74.03,8800000.0
2009-01-29 04:28:00,74.03,74.03,74.02,74.025,51200000.0
2009-01-29 04:29:00,74.02,74.02,73.95,73.965,88400000.0
2009-01-29 04:30:00,73.97,73.98,73.955,73.955,32000000.0
2009-01-29 04:31:00,73.955,73.965,73.945,73.955,36800000.0
2009-01-29 04:32:00,73.955,73.98,73.93,73.94,74600000.0
2009-01-29 04:33:00,73.935,73.945,73.925,73.925,33600000.0
2009-01-29 04:34:00,73.925,73.93,73.92,73.93,38400000.0
2009-01-29 04:35:00,73.92,73.93,73.915,73.93,100400000.0
2009-01-29 04:36:00,73.92,73.93,73.91,73.915,40800000.0
2009-01-29 04:37:00,73.92,73.93,73.915,73.92,33600000.0
2009-01-29 04:38:00,73.925,73.935,73.925,73.93,24000000.0
2009-01-29 04:39:00,73.94,73.975,73.94,73.97,15200000.0
2009-01-29 04:40:00,73.965,73.975,73.965,73.97,30400000.0
2009-01-29 04:41:00,73.98,73.98,73.97,73.98,25600000.0
2009-01-29 04:42:00,73.975,73.975,73.97,73.975,14400000.0
2009-01-29 04:43:00,73.97,73.97,73.97,73.97,6400000.0
2009-01-29 04:44:00,73.97,73.985,73.97,73.975,20800000.0
2009-01-29 04:45:00,73.98,73.985,73.975,73.975,8000000.0
2009-01-29 04:46:00,73.97,73.97,73.97,73.97,1600000.0
2009-01-29 04:47:00,73.97,73.975,73.925,73.925,46400000.0
2009-01-29 04:48:00,73.92,73.95,73.865,73.865,67200000.0
2009-01-29 04:49:00,73.875,73.885,73.865,73.885,58400000.0
2009-01-29 04:50:00,73.885,73.915,73.875,73.915,99200000.0
2009-01-29 04:51:00,73.92,73.94,73.895,73.905,75200000.0
2009-01-29 04:52:00,73.905,73.91,73.9,73.905,33600000.0
2009-01-29 04:53:00,73.905,73.91,73.905,73.91,16800000.0
2009-01-29 04:54:00,73.91,73.935,73.91,73.92,48000000.0
2009-01-29 04:55:00,73.925,73.93,73.915,73.92,51200000.0
2009-01-29 04:56:00,73.92,73.935,73.91,73.935,53600000.0
2009-01-29 04:57:00,73.94,73.945,73.94,73.945,19200000.0
2009-01-29 04:58:00,73.95,73.955,73.94,73.94,20800000.0
2009-01-29 04:59:00,73.94,73.94,73.935,73.94,17600000.0
2009-01-29 05:00:00,73.94,73.955,73.94,73.955,60800000.0
2009-01-29 05:01:00,73.96,73.975,73.955,73.96,36800000.0
2009-01-29 05:02:00,73.96,73.96,73.95,73.955,19200000.0
2009-01-29 05:03:00,73.95,73.985,73.95,73.985,22400000.0
2009-01-29 05:04:00,73.98,74.0,73.98,74.0,48000000.0
2009-01-29 05:05:00,73.995,74.025,73.96,73.96,82200000.0
2009-01-29 05:06:00,73.965,73.965,73.945,73.955,32600000.0
2009-01-29 05:07:00,73.955,73.965,73.95,73.96,31200000.0
2009-01-29 05:08:00,73.975,73.98,73.95,73.95,42000000.0
2009-01-29 05:09:00,73.935,73.935,73.925,73.93,20000000.0
2009-01-29 05:10:00,73.935,73.94,73.935,73.935,28000000.0
2009-01-29 05:11:00,73.935,73.945,73.935,73.945,13600000.0
2009-01-29 05:12:00,73.945,73.95,73.945,73.945,10400000.0
2009-01-29 05:13:00,73.95,73.97,73.95,73.97,21600000.0
2009-01-29 05:14:00,73.975,74.005,73.975,73.98,100000000.0
2009-01-29 05:15:00,73.985,73.995,73.98,73.99,42400000.0
2009-01-29 05:16:00,74.0,74.015,73.985,74.0,59400000.0
2009-01-29 05:17:00,73.995,74.02,73.985,74.015,119200000.0
2009-01-29 05:18:00,74.02,74.02,74.005,74.01,52800000.0
2009-01-29 05:19:00,74.01,74.03,74.005,74.03,32000000.0
2009-01-29 05:20:00,74.03,74.065,74.015,74.03,132800000.0
2009-01-29 05:21:00,74.025,74.03,74.025,74.025,9600000.0
2009-01-29 05:22:00,74.01,74.02,74.0,74.005,23200000.0
2009-01-29 05:23:00,74.01,74.015,74.01,74.01,14400000.0
2009-01-29 05:24:00,74.005,74.02,74.005,74.02,38400000.0
2009-01-29 05:25:00,74.015,74.025,74.005,74.025,21600000.0
2009-01-29 05:26:00,74.02,74.025,74.015,74.025,12000000.0
2009-01-29 05:27:00,74.025,74.165,74.025,74.155,101800000.0
2009-01-29 05:28:00,74.155,74.155,74.07,74.09,120600000.0
2009-01-29 05:29:00,74.09,74.09,74.045,74.05,22400000.0
2009-01-29 05:30:00,74.08,74.115,74.045,74.075,33800000.0
2009-01-29 05:31:00,74.07,74.085,74.045,74.075,15200000.0
2009-01-29 05:32:00,74.045,74.095,74.045,74.09,16800000.0
2009-01-29 05:33:00,74.09,74.095,74.09,74.095,8000000.0
2009-01-29 05:34:00,74.095,74.095,74.065,74.07,41600000.0
2009-01-29 05:35:00,74.035,74.06,74.035,74.055,40800000.0
2009-01-29 05:36:00,74.05,74.05,74.03,74.03,50400000.0
2009-01-29 05:37:00,74.03,74.03,74.01,74.025,41600000.0
2009-01-29 05:38:00,74.02,74.025,74.01,74.02,36000000.0
2009-01-29 05:39:00,74.025,74.045,74.02,74.03,69600000.0
2009-01-29 05:40:00,74.035,74.035,74.03,74.03,24000000.0
2009-01-29 05:41:00,74.03,74.035,73.99,74.005,37600000.0
2009-01-29 05:42:00,74.0,74.0,73.995,74.0,19200000.0
2009-01-29 05:43:00,74.0,74.0,73.985,73.985,23200000.0
2009-01-29 05:44:00,73.99,74.0,73.99,74.0,12800000.0
2009-01-29 05:45:00,73.995,74.0,73.99,73.995,27200000.0
2009-01-29 05:46:00,73.995,73.995,73.985,73.985,6400000.0
2009-01-29 05:47:00,73.985,74.01,73.98,74.005,35200000.0
2009-01-29 05:48:00,73.99,74.005,73.99,74.0,19200000.0
2009-01-29 05:49:00,73.995,74.01,73.995,74.01,27200000.0
2009-01-29 05:50:00,74.005,74.01,74.0,74.0,9600000.0
2009-01-29 05:51:00,74.0,74.0,73.985,73.985,12800000.0
2009-01-29 05:52:00,73.985,73.985,73.975,73.975,70400000.0
2009-01-29 05:53:00,73.975,73.98,73.93,73.94,111400000.0
2009-01-29 05:54:00,73.945,73.95,73.935,73.95,72800000.0
2009-01-29 05:55:00,73.935,73.935,73.93,73.93,21600000.0
2009-01-29 05:56:00,73.935,73.935,73.935,73.935,2400000.0
2009-01-29 05:57:00,73.925,73.94,73.915,73.92,63400000.0
2009-01-29 05:58:00,73.915,73.92,73.865,73.885,100800000.0
2009-01-29 05:59:00,73.885,73.89,73.84,73.84,65000000.0
2009-01-29 06:00:00,73.85,73.855,73.84,73.855,55200000.0
2009-01-29 06:01:00,73.855,73.915,73.855,73.905,106600000.0
2009-01-29 06:02:00,73.91,73.935,73.885,73.885,108800000.0
2009-01-29 06:03:00,73.885,73.89,73.86,73.86,79200000.0
2009-01-29 06:04:00,73.855,73.89,73.855,73.89,44800000.0
2009-01-29 06:05:00,73.885,73.89,73.88,73.89,35200000.0
2009-01-29 06:06:00,73.885,73.92,73.88,73.905,76800000.0
2009-01-29 06:07:00,73.91,73.92,73.905,73.905,32800000.0
2009-01-29 06:08:00,73.91,73.915,73.9,73.9,73000000.0
2009-01-29 06:09:00,73.89,73.905,73.87,73.88,79200000.0
2009-01-29 06:10:00,73.875,73.88,73.82,73.825,175200000.0
2009-01-29 06:11:00,73.82,73.835,73.775,73.8,186800000.0
2009-01-29 06:12:00,73.795,73.815,73.785,73.815,102600000.0
2009-01-29 06:13:00,73.81,73.83,73.805,73.83,50400000.0
2009-01-29 06:14:00,73.83,73.83,73.815,73.815,66400000.0
2009-01-29 06:15:00,73.82,73.82,73.805,73.82,24000000.0
2009-01-29 06:16:00,73.82,73.83,73.81,73.83,49600000.0
2009-01-29 06:17:00,73.84,73.85,73.83,73.84,78400000.0
2009-01-29 06:18:00,73.835,73.845,73.82,73.845,76000000.0
2009-01-29 06:19:00,73.845,73.845,73.83,73.835,38400000.0
2009-01-29 06:20:00,73.84,73.84,73.82,73.825,45600000.0
2009-01-29 06:21:00,73.82,73.82,73.795,73.805,56000000.0
2009-01-29 06:22:00,73.805,73.81,73.675,73.705,198400000.0
2009-01-29 06:23:00,73.715,73.735,73.685,73.715,132800000.0
2009-01-29 06:24:00,73.72,73.74,73.695,73.72,128000000.0
2009-01-29 06:25:00,73.72,73.725,73.705,73.725,79200000.0
2009-01-29 06:26:00,73.72,73.735,73.71,73.73,120000000.0
2009-01-29 06:27:00,73.735,73.735,73.72,73.73,26400000.0
2009-01-29 06:28:00,73.72,73.73,73.7,73.715,76000000.0
2009-01-29 06:29:00,73.715,73.735,73.695,73.72,86400000.0
2009-01-29 06:30:00,73.72,73.75,73.72,73.74,41600000.0
2009-01-29 06:31:00,73.745,73.745,73.73,73.74,31400000.0
2009-01-29 06:32:00,73.735,73.74,73.695,73.695,57600000.0
2009-01-29 06:33:00,73.69,73.69,73.615,73.655,185600000.0
2009-01-29 06:34:00,73.66,73.68,73.645,73.67,89600000.0
2009-01-29 06:35:00,73.66,73.67,73.64,73.65,149400000.0
2009-01-29 06:36:00,73.65,73.665,73.625,73.655,100000000.0
2009-01-29 06:37:00,73.655,73.66,73.63,73.64,192000000.0
2009-01-29 06:38:00,73.64,73.655,73.615,73.615,184000000.0
2009-01-29 06:39:00,73.63,73.665,73.63,73.66,65200000.0
2009-01-29 06:40:00,73.66,73.665,73.645,73.645,23200000.0
2009-01-29 06:41:00,73.645,73.655,73.64,73.64,141600000.0
2009-01-29 06:42:00,73.64,73.645,73.64,73.64,8000000.0
2009-01-29 06:43:00,73.64,73.66,73.64,73.66,12800000.0
2009-01-29 06:44:00,73.66,73.66,73.645,73.645,42800000.0
2009-01-29 06:45:00,73.645,73.665,73.645,73.66,38400000.0
2009-01-29 06:46:00,73.655,73.715,73.655,73.715,109800000.0
2009-01-29 06:47:00,73.71,73.71,73.695,73.7,46400000.0
2009-01-29 06:48:00,73.705,73.73,73.705,73.73,152000000.0
2009-01-29 06:49:00,73.735,73.77,73.73,73.74,211200000.0
2009-01-29 06:50:00,73.74,73.74,73.725,73.73,75600000.0
2009-01-29 06:51:00,73.73,73.735,73.705,73.715,106000000.0
2009-01-29 06:52:00,73.715,73.745,73.705,73.74,30400000.0
2009-01-29 06:53:00,73.74,73.74,73.685,73.7,115000000.0
2009-01-29 06:54:00,73.7,73.705,73.7,73.705,139200000.0
2009-01-29 06:55:00,73.705,73.715,73.69,73.69,79400000.0
2009-01-29 06:56:00,73.69,73.69,73.66,73.69,85200000.0
2009-01-29 06:57:00,73.69,73.69,73.545,73.555,217200000.0
2009-01-29 06:58:00,73.555,73.59,73.545,73.56,261000000.0
2009-01-29 06:59:00,73.56,73.59,73.495,73.525,324000000.0
2009-01-29 07:00:00,73.525,73.56,73.505,73.545,304000000.0
2009-01-29 07:01:00,73.545,73.565,73.52,73.545,81600000.0
2009-01-29 07:02:00,73.545,73.55,73.53,73.55,160400000.0
2009-01-29 07:03:00,73.545,73.56,73.535,73.56,294600000.0
2009-01-29 07:04:00,73.55,73.55,73.535,73.545,142800000.0
2009-01-29 07:05:00,73.545,73.555,73.53,73.54,153400000.0
2009-01-29 07:06:00,73.545,73.55,73.525,73.53,294200000.0
2009-01-29 07:07:00,73.53,73.56,73.53,73.545,172400000.0
2009-01-29 07:08:00,73.545,73.605,73.545,73.605,98400000.0
2009-01-29 07:09:00,73.615,73.65,73.59,73.63,253000000.0
2009-01-29 07:10:00,73.63,73.655,73.625,73.635,32600000.0
2009-01-29 07:11:00,73.635,73.67,73.635,73.65,33000000.0
2009-01-29 07:12:00,73.64,73.64,73.62,73.62,19800000.0
2009-01-29 07:13:00,73.625,73.635,73.615,73.62,23000000.0
2009-01-29 07:14:00,73.625,73.655,73.615,73.65,40200000.0
2009-01-29 07:15:00,73.65,73.675,73.63,73.675,66600000.0
2009-01-29 07:16:00,73.675,73.675,73.67,73.67,54000000.0
2009-01-29 07:17:00,73.675,73.7,73.675,73.68,46800000.0
2009-01-29 07:18:00,73.685,73.685,73.665,73.665,76600000.0
2009-01-29 07:19:00,73.665,73.68,73.665,73.68,28000000.0
2009-01-29 07:20:00,73.68,73.74,73.68,73.715,49000000.0
2009-01-29 07:21:00,73.715,73.795,73.71,73.795,35400000.0
2009-01-29 07:22:00,73.8,73.815,73.8,73.805,23200000.0
2009-01-29 07:23:00,73.81,73.81,73.78,73.8,65800000.0
2009-01-29 07:24:00,73.8,73.84,73.79,73.835,52400000.0
2009-01-29 07:25:00,73.83,73.835,73.82,73.83,37200000.0
2009-01-29 07:26:00,73.825,73.855,73.81,73.84,56600000.0
2009-01-29 07:27:00,73.83,73.845,73.77,73.79,75600000.0
2009-01-29 07:28:00,73.795,73.82,73.795,73.81,116400000.0
2009-01-29 07:29:00,73.81,73.85,73.81,73.85,115800000.0
2009-01-29 07:30:00,73.85,73.85,73.81,73.83,236400000.0
2009-01-29 07:31:00,73.83,73.865,73.82,73.83,205200000.0
2009-01-29 07:32:00,73.83,73.845,73.83,73.83,117400000.0
2009-01-29 07:33:00,73.83,73.83,73.8,73.815,141000000.0
2009-01-29 07:34:00,73.815,73.825,73.815,73.82,46600000.0
2009-01-29 07:35:00,73.83,73.83,73.815,73.825,117800000.0
2009-01-29 07:36:00,73.825,73.825,73.755,73.755,147800000.0
2009-01-29 07:37:00,73.76,73.775,73.705,73.715,159400000.0
2009-01-29 07:38:00,73.71,73.725,73.64,73.64,76200000.0
2009-01-29 07:39:00,73.65,73.755,73.645,73.75,183800000.0
2009-01-29 07:40:00,73.715,73.785,73.715,73.78,176800000.0
2009-01-29 07:41:00,73.775,73.795,73.765,73.795,144200000.0
2009-01-29 07:42:00,73.79,73.795,73.78,73.78,62600000.0
2009-01-29 07:43:00,73.78,73.785,73.775,73.785,42400000.0
2009-01-29 07:44:00,73.785,73.8,73.775,73.8,32200000.0
2009-01-29 07:45:00,73.8,73.82,73.795,73.8,144600000.0
2009-01-29 07:46:00,73.805,73.81,73.795,73.8,39800000.0
2009-01-29 07:47:00,73.795,73.795,73.795,73.795,12000000.0
2009-01-29 07:48:00,73.795,73.805,73.795,73.805,33600000.0
2009-01-29 07:49:00,73.805,73.825,73.805,73.82,145000000.0
2009-01-29 07:50:00,73.82,73.835,73.815,73.825,78200000.0
2009-01-29 07:51:00,73.825,73.845,73.825,73.84,116800000.0
2009-01-29 07:52:00,73.84,73.87,73.825,73.865,275000000.0
2009-01-29 07:53:00,73.865,73.87,73.855,73.855,29600000.0
2009-01-29 07:54:00,73.85,73.855,73.845,73.855,34800000.0
2009-01-29 07:55:00,73.855,73.87,73.845,73.86,189600000.0
2009-01-29 07:56:00,73.855,73.86,73.855,73.855,33600000.0
2009-01-29 07:57:00,73.855,73.865,73.855,73.86,85600000.0
2009-01-29 07:58:00,73.86,73.86,73.85,73.85,50400000.0
2009-01-29 07:59:00,73.85,73.85,73.775,73.775,242000000.0
2009-01-29 08:00:00,73.795,73.825,73.79,73.8,140000000.0
2009-01-29 08:01:00,73.795,73.81,73.74,73.775,201400000.0
2009-01-29 08:02:00,73.775,73.795,73.77,73.79,152000000.0
2009-01-29 08:03:00,73.79,73.795,73.735,73.74,287800000.0
2009-01-29 08:04:00,73.74,73.785,73.74,73.78,243800000.0
2009-01-29 08:05:00,73.79,73.795,73.785,73.785,48000000.0
2009-01-29 08:06:00,73.79,73.79,73.775,73.78,72400000.0
2009-01-29 08:07:00,73.775,73.785,73.755,73.755,49000000.0
2009-01-29 08:08:00,73.76,73.76,73.695,73.745,58400000.0
2009-01-29 08:09:00,73.745,73.745,73.72,73.74,44800000.0
2009-01-29 08:10:00,73.735,73.78,73.705,73.78,102000000.0
2009-01-29 08:11:00,73.78,73.78,73.725,73.755,125200000.0
2009-01-29 08:12:00,73.76,73.77,73.755,73.76,68800000.0
2009-01-29 08:13:00,73.755,73.78,73.725,73.75,78600000.0
2009-01-29 08:14:00,73.745,73.77,73.685,73.74,145600000.0
2009-01-29 08:15:00,73.745,73.765,73.74,73.74,78400000.0
2009-01-29 08:16:00,73.745,73.745,73.735,73.745,26400000.0
2009-01-29 08:17:00,73.745,73.755,73.74,73.74,24600000.0
2009-01-29 08:18:00,73.75,73.78,73.735,73.765,126200000.0
2009-01-29 08:19:00,73.765,73.77,73.755,73.755,27000000.0
2009-01-29 08:20:00,73.755,73.755,73.73,73.745,27200000.0
2009-01-29 08:21:00,73.75,73.755,73.745,73.75,11800000.0
2009-01-29 08:22:00,73.76,73.76,73.745,73.745,14600000.0
2009-01-29 08:23:00,73.75,73.75,73.74,73.745,12400000.0
2009-01-29 08:24:00,73.745,73.745,73.71,73.71,39800000.0
2009-01-29 08:25:00,73.71,73.725,73.69,73.71,57000000.0
2009-01-29 08:26:00,73.715,73.725,73.715,73.725,33200000.0
2009-01-29 08:27:00,73.725,73.74,73.725,73.735,28400000.0
2009-01-29 08:28:00,73.745,73.745,73.725,73.725,51000000.0
2009-01-29 08:29:00,73.725,73.73,73.705,73.705,56600000.0
2009-01-29 08:30:00,73.71,73.715,73.7,73.715,12600000.0
2009-01-29 08:31:00,73.72,73.74,73.72,73.735,27200000.0
2009-01-29 08:32:00,73.73,73.75,73.73,73.74,38600000.0
2009-01-29 08:33:00,73.745,73.75,73.735,73.74,33400000.0
2009-01-29 08:34:00,73.74,73.74,73.69,73.7,107600000.0
2009-01-29 08:35:00,73.7,73.76,73.7,73.74,121000000.0
2009-01-29 08:36:00,73.745,73.75,73.695,73.705,61800000.0
2009-01-29 08:37:00,73.72,73.72,73.675,73.7,94200000.0
2009-01-29 08:38:00,73.695,73.705,73.68,73.68,48600000.0
2009-01-29 08:39:00,73.685,73.715,73.68,73.715,35400000.0
2009-01-29 08:40:00,73.715,73.72,73.705,73.715,73200000.0
2009-01-29 08:41:00,73.72,73.72,73.705,73.72,39000000.0
2009-01-29 08:42:00,73.715,73.72,73.67,73.68,57800000.0
2009-01-29 08:43:00,73.69,73.69,73.685,73.685,18200000.0
2009-01-29 08:44:00,73.685,73.705,73.685,73.705,29600000.0
2009-01-29 08:45:00,73.71,73.725,73.7,73.71,37000000.0
2009-01-29 08:46:00,73.705,73.725,73.705,73.715,49600000.0
2009-01-29 08:47:00,73.72,73.745,73.72,73.725,54400000.0
2009-01-29 08:48:00,73.73,73.735,73.725,73.735,20800000.0
2009-01-29 08:49:00,73.735,73.75,73.73,73.73,47600000.0
2009-01-29 08:50:00,73.725,73.735,73.715,73.73,36000000.0
2009-01-29 08:51:00,73.725,73.735,73.725,73.73,24000000.0
2009-01-29 08:52:00,73.73,73.73,73.715,73.73,19600000.0
2009-01-29 08:53:00,73.715,73.74,73.715,73.735,111000000.0
2009-01-29 08:54:00,73.73,73.735,73.715,73.73,22600000.0
2009-01-29 08:55:00,73.725,73.725,73.69,73.705,47800000.0
2009-01-29 08:56:00,73.7,73.705,73.685,73.705,48800000.0
2009-01-29 08:57:00,73.69,73.69,73.66,73.66,50000000.0
2009-01-29 08:58:00,73.665,73.665,73.65,73.655,25400000.0
2009-01-29 08:59:00,73.655,73.705,73.655,73.675,101200000.0
2009-01-29 09:00:00,73.685,73.71,73.675,73.705,74800000.0
2009-01-29 09:01:00,73.71,73.77,73.71,73.745,75600000.0
2009-01-29 09:02:00,73.75,73.755,73.735,73.74,48000000.0
2009-01-29 09:03:00,73.74,73.74,73.715,73.73,121200000.0
2009-01-29 09:04:00,73.725,73.735,73.68,73.68,106600000.0
2009-01-29 09:05:00,73.68,73.755,73.68,73.705,214000000.0
2009-01-29 09:06:00,73.705,73.735,73.635,73.68,153400000.0
2009-01-29 09:07:00,73.675,73.675,73.645,73.655,106800000.0
2009-01-29 09:08:00,73.655,73.66,73.64,73.65,98000000.0
2009-01-29 09:09:00,73.65,73.69,73.645,73.69,134000000.0
2009-01-29 09:10:00,73.695,73.705,73.675,73.675,161800000.0
2009-01-29 09:11:00,73.67,73.68,73.66,73.68,90600000.0
2009-01-29 09:12:00,73.665,73.7,73.66,73.675,88800000.0
2009-01-29 09:13:00,73.67,73.715,73.665,73.68,119400000.0
2009-01-29 09:14:00,73.675,73.705,73.66,73.685,94400000.0
2009-01-29 09:15:00,73.685,73.685,73.635,73.65,195000000.0
2009-01-29 09:16:00,73.655,73.7,73.645,73.67,237200000.0
2009-01-29 09:17:00,73.635,73.675,73.635,73.645,51200000.0
2009-01-29 09:18:00,73.645,73.725,73.645,73.685,103000000.0
2009-01-29 09:19:00,73.68,73.74,73.675,73.735,111200000.0
2009-01-29 09:20:00,73.73,73.735,73.66,73.68,81800000.0
2009-01-29 09:21:00,73.675,73.68,73.665,73.67,62600000.0
2009-01-29 09:22:00,73.655,73.71,73.655,73.69,87800000.0
2009-01-29 09:23:00,73.695,73.72,73.695,73.705,103400000.0
2009-01-29 09:24:00,73.71,73.72,73.695,73.7,77400000.0
2009-01-29 09:25:00,73.7,73.72,73.7,73.715,25600000.0
2009-01-29 09:26:00,73.715,73.73,73.705,73.715,61800000.0
2009-01-29 09:27:00,73.73,73.73,73.695,73.71,157200000.0
2009-01-29 09:28:00,73.72,73.725,73.71,73.715,74200000.0
2009-01-29 09:29:00,73.715,73.72,73.715,73.715,28400000.0
2009-01-29 09:30:00,73.71,73.72,73.71,73.72,56400000.0
2009-01-29 09:31:00,73.715,73.715,73.69,73.69,70400000.0
2009-01-29 09:32:00,73.685,73.7,73.685,73.7,66200000.0
2009-01-29 09:33:00,73.7,73.71,73.69,73.705,89000000.0
2009-01-29 09:34:00,73.7,73.715,73.69,73.69,112000000.0
2009-01-29 09:35:00,73.69,73.705,73.685,73.7,119000000.0
2009-01-29 09:36:00,73.7,73.75,73.695,73.73,229400000.0
2009-01-29 09:37:00,73.735,73.785,73.725,73.785,171200000.0
2009-01-29 09:38:00,73.735,73.76,73.72,73.73,207400000.0
2009-01-29 09:39:00,73.725,73.735,73.725,73.725,135600000.0
2009-01-29 09:40:00,73.73,73.75,73.725,73.745,270800000.0
2009-01-29 09:41:00,73.755,73.76,73.73,73.755,152600000.0
2009-01-29 09:42:00,73.76,73.79,73.75,73.755,146400000.0
2009-01-29 09:43:00,73.76,73.91,73.76,73.9,205400000.0
2009-01-29 09:44:00,73.9,73.94,73.885,73.895,433000000.0
2009-01-29 09:45:00,73.895,73.895,73.83,73.83,274200000.0
2009-01-29 09:46:00,73.83,73.905,73.83,73.875,195000000.0
2009-01-29 09:47:00,73.875,73.92,73.875,73.9,152200000.0
2009-01-29 09:48:00,73.9,73.925,73.85,73.9,271000000.0
2009-01-29 09:49:00,73.9,73.925,73.89,73.925,117800000.0
2009-01-29 09:50:00,73.925,73.925,73.89,73.89,307200000.0
2009-01-29 09:51:00,73.89,73.92,73.88,73.915,261600000.0
2009-01-29 09:52:00,73.915,73.915,73.905,73.905,56400000.0
2009-01-29 09:53:00,73.91,73.92,73.905,73.92,128800000.0
2009-01-29 09:54:00,73.92,73.935,73.89,73.895,231800000.0
2009-01-29 09:55:00,73.9,73.915,73.895,73.91,99000000.0
2009-01-29 09:56:00,73.905,73.905,73.89,73.89,95200000.0
2009-01-29 09:57:00,73.885,73.885,73.805,73.82,210600000.0
2009-01-29 09:58:00,73.82,73.865,73.815,73.855,185800000.0
2009-01-29 09:59:00,73.86,73.945,73.86,73.915,266000000.0
2009-01-29 10:00:00,73.915,73.95,73.9,73.95,185800000.0
2009-01-29 10:01:00,73.955,74.01,73.95,74.01,144200000.0
2009-01-29 10:02:00,74.015,74.035,73.985,74.025,118400000.0
2009-01-29 10:03:00,74.015,74.02,73.95,73.99,308799999.0
2009-01-29 10:04:00,73.99,74.02,73.99,74.02,185800000.0
2009-01-29 10:05:00,74.025,74.055,74.005,74.01,186200000.0
2009-01-29 10:06:00,74.01,74.015,73.97,73.975,254800000.0
2009-01-29 10:07:00,73.98,73.98,73.905,73.925,330600000.0
2009-01-29 10:08:00,73.925,73.935,73.875,73.885,332400000.0
2009-01-29 10:09:00,73.88,73.89,73.76,73.775,344600000.0
2009-01-29 10:10:00,73.78,73.835,73.775,73.82,300200000.0
2009-01-29 10:11:00,73.815,73.875,73.805,73.835,216400000.0
2009-01-29 10:12:00,73.82,73.84,73.805,73.815,119200000.0
2009-01-29 10:13:00,73.81,73.83,73.775,73.81,163200000.0
2009-01-29 10:14:00,73.81,73.82,73.755,73.77,123200000.0
2009-01-29 10:15:00,73.775,73.775,73.715,73.75,227000000.0
2009-01-29 10:16:00,73.76,73.78,73.74,73.745,297800000.0
2009-01-29 10:17:00,73.745,73.75,73.705,73.705,204800000.0
2009-01-29 10:18:00,73.7,73.75,73.7,73.745,114400000.0
2009-01-29 10:19:00,73.745,73.755,73.7,73.7,98400000.0
2009-01-29 10:20:00,73.7,73.745,73.695,73.745,85600000.0
2009-01-29 10:21:00,73.755,73.78,73.75,73.765,117600000.0
2009-01-29 10:22:00,73.77,73.825,73.77,73.77,192600000.0
2009-01-29 10:23:00,73.775,73.795,73.75,73.775,126600000.0
2009-01-29 10:24:00,73.78,73.88,73.73,73.83,147800000.0
2009-01-29 10:25:00,73.825,73.83,73.785,73.82,188800000.0
2009-01-29 10:26:00,73.82,73.825,73.795,73.805,124600000.0
2009-01-29 10:27:00,73.8,73.825,73.765,73.81,113000000.0
2009-01-29 10:28:00,73.805,73.805,73.77,73.79,103600000.0
2009-01-29 10:29:00,73.79,73.79,73.76,73.79,141800000.0
2009-01-29 10:30:00,73.79,73.8,73.765,73.785,119200000.0
2009-01-29 10:31:00,73.78,73.79,73.735,73.785,121200000.0
2009-01-29 10:32:00,73.79,73.8,73.77,73.77,82400000.0
2009-01-29 10:33:00,73.775,73.82,73.77,73.785,143400000.0
2009-01-29 10:34:00,73.79,73.795,73.745,73.745,176799999.0
2009-01-29 10:35:00,73.74,73.795,73.74,73.755,199400000.0
2009-01-29 10:36:00,73.755,73.8,73.755,73.78,388200001.0
2009-01-29 10:37:00,73.785,73.8,73.765,73.775,127800000.0
2009-01-29 10:38:00,73.785,73.825,73.775,73.82,205000000.0
2009-01-29 10:39:00,73.83,73.84,73.8,73.81,111400000.0
2009-01-29 10:40:00,73.81,73.835,73.795,73.83,119200000.0
2009-01-29 10:41:00,73.83,73.84,73.78,73.79,128400000.0
2009-01-29 10:42:00,73.79,73.82,73.775,73.82,60400000.0
2009-01-29 10:43:00,73.82,73.835,73.81,73.835,76000000.0
2009-01-29 10:44:00,73.835,73.835,73.775,73.805,86400000.0
2009-01-29 10:45:00,73.8,73.815,73.78,73.815,92400000.0
2009-01-29 10:46:00,73.805,73.815,73.805,73.81,91000000.0
2009-01-29 10:47:00,73.81,73.815,73.805,73.815,72800000.0
2009-01-29 10:48:00,73.815,73.815,73.775,73.815,101400000.0
2009-01-29 10:49:00,73.81,73.815,73.765,73.78,87200000.0
2009-01-29 10:50:00,73.775,73.775,73.75,73.765,170000000.0
2009-01-29 10:51:00,73.76,73.765,73.74,73.755,85200000.0
2009-01-29 10:52:00,73.755,73.765,73.735,73.74,105000000.0
2009-01-29 10:53:00,73.74,73.755,73.725,73.74,114200000.0
2009-01-29 10:54:00,73.735,73.775,73.735,73.74,139200000.0
2009-01-29 10:55:00,73.74,73.745,73.67,73.7,172600000.0
2009-01-29 10:56:00,73.7,73.725,73.7,73.715,42600000.0
2009-01-29 10:57:00,73.715,73.735,73.71,73.725,73000000.0
2009-01-29 10:58:00,73.73,73.77,73.725,73.745,146000000.0
2009-01-29 10:59:00,73.745,73.755,73.705,73.71,158000000.0
2009-01-29 11:00:00,73.73,73.745,73.695,73.72,107200000.0
2009-01-29 11:01:00,73.725,73.745,73.71,73.74,149000000.0
2009-01-29 11:02:00,73.74,73.765,73.74,73.745,56200000.0
2009-01-29 11:03:00,73.745,73.775,73.715,73.745,123200000.0
2009-01-29 11:04:00,73.74,73.75,73.73,73.73,110600000.0
2009-01-29 11:05:00,73.745,73.77,73.745,73.755,82000000.0
2009-01-29 11:06:00,73.755,73.76,73.75,73.76,16000000.0
2009-01-29 11:07:00,73.765,73.775,73.735,73.75,82800000.0
2009-01-29 11:08:00,73.755,73.79,73.755,73.785,118600000.0
2009-01-29 11:09:00,73.77,73.78,73.715,73.73,86400000.0
2009-01-29 11:10:00,73.74,73.77,73.73,73.735,284800000.0
2009-01-29 11:11:00,73.75,73.78,73.745,73.765,80800000.0
2009-01-29 11:12:00,73.77,73.775,73.745,73.755,32000000.0
2009-01-29 11:13:00,73.75,73.78,73.75,73.765,116800000.0
2009-01-29 11:14:00,73.77,73.77,73.725,73.73,109600000.0
2009-01-29 11:15:00,73.735,73.745,73.725,73.725,83000000.0
2009-01-29 11:16:00,73.725,73.765,73.725,73.76,52000000.0
2009-01-29 11:17:00,73.765,73.77,73.73,73.76,53600000.0
2009-01-29 11:18:00,73.765,73.77,73.74,73.76,56400000.0
2009-01-29 11:19:00,73.75,73.775,73.74,73.76,86800000.0
2009-01-29 11:20:00,73.76,73.785,73.75,73.76,102600000.0
2009-01-29 11:21:00,73.76,73.77,73.725,73.73,141599999.0
2009-01-29 11:22:00,73.73,73.745,73.69,73.695,119000000.0
2009-01-29 11:23:00,73.7,73.72,73.695,73.7,73000000.0
2009-01-29 11:24:00,73.7,73.71,73.69,73.71,104600000.0
2009-01-29 11:25:00,73.695,73.715,73.655,73.7,213400000.0
2009-01-29 11:26:00,73.7,73.715,73.69,73.69,113000000.0
2009-01-29 11:27:00,73.69,73.73,73.685,73.725,194600000.0
2009-01-29 11:28:00,73.725,73.73,73.705,73.71,147400000.0
2009-01-29 11:29:00,73.71,73.735,73.705,73.715,88400000.0
2009-01-29 11:30:00,73.715,73.715,73.66,73.69,140000000.0
2009-01-29 11:31:00,73.69,73.69,73.685,73.69,24800000.0
2009-01-29 11:32:00,73.69,73.695,73.615,73.69,96200000.0
2009-01-29 11:33:00,73.69,73.7,73.675,73.695,103800000.0
2009-01-29 11:34:00,73.685,73.7,73.68,73.685,66000000.0
2009-01-29 11:35:00,73.69,73.69,73.66,73.67,76000000.0
2009-01-29 11:36:00,73.68,73.7,73.665,73.7,62400000.0
2009-01-29 11:37:00,73.7,73.725,73.655,73.71,141200000.0
2009-01-29 11:38:00,73.71,73.715,73.69,73.71,41000000.0
2009-01-29 11:39:00,73.71,73.755,73.695,73.745,97000000.0
2009-01-29 11:40:00,73.75,73.75,73.71,73.735,99000000.0
2009-01-29 11:41:00,73.735,73.775,73.735,73.775,124000000.0
2009-01-29 11:42:00,73.775,73.78,73.745,73.775,169800000.0
2009-01-29 11:43:00,73.775,73.795,73.76,73.78,118400000.0
2009-01-29 11:44:00,73.78,73.78,73.725,73.725,238400000.0
2009-01-29 11:45:00,73.725,73.735,73.72,73.735,52800000.0
2009-01-29 11:46:00,73.73,73.745,73.73,73.735,41200000.0
2009-01-29 11:47:00,73.735,73.77,73.735,73.765,92000000.0
2009-01-29 11:48:00,73.76,73.78,73.745,73.78,109200000.0
2009-01-29 11:49:00,73.775,73.785,73.76,73.765,55400000.0
2009-01-29 11:50:00,73.755,73.76,73.72,73.72,62200000.0
2009-01-29 11:51:00,73.72,73.725,73.695,73.705,110000000.0
2009-01-29 11:52:00,73.695,73.715,73.695,73.695,201000000.0
2009-01-29 11:53:00,73.7,73.715,73.695,73.695,94000000.0
2009-01-29 11:54:00,73.695,73.71,73.695,73.705,98200000.0
2009-01-29 11:55:00,73.7,73.725,73.62,73.64,192600000.0
2009-01-29 11:56:00,73.635,73.695,73.63,73.635,91400000.0
2009-01-29 11:57:00,73.65,73.68,73.645,73.67,35800000.0
2009-01-29 11:58:00,73.665,73.67,73.65,73.67,69600000.0
2009-01-29 11:59:00,73.67,73.69,73.64,73.64,55600000.0
2009-01-29 12:00:00,73.645,73.675,73.645,73.675,66600000.0
2009-01-29 12:01:00,73.675,73.69,73.67,73.69,21000000.0
2009-01-29 12:02:00,73.69,73.71,73.69,73.705,69200000.0
2009-01-29 12:03:00,73.71,73.745,73.71,73.745,86000000.0
2009-01-29 12:04:00,73.74,73.765,73.705,73.755,135000000.0
2009-01-29 12:05:00,73.76,73.775,73.735,73.765,90600000.0
2009-01-29 12:06:00,73.765,73.78,73.73,73.76,124800000.0
2009-01-29 12:07:00,73.76,73.765,73.72,73.725,89200000.0
2009-01-29 12:08:00,73.725,73.735,73.715,73.735,53400000.0
2009-01-29 12:09:00,73.745,73.765,73.735,73.76,68600000.0
2009-01-29 12:10:00,73.765,73.785,73.74,73.75,79800000.0
2009-01-29 12:11:00,73.75,73.795,73.735,73.735,85000000.0
2009-01-29 12:12:00,73.74,73.745,73.695,73.74,114200000.0
2009-01-29 12:13:00,73.745,73.81,73.745,73.805,75800000.0
2009-01-29 12:14:00,73.805,73.805,73.72,73.73,135800000.0
2009-01-29 12:15:00,73.73,73.82,73.73,73.815,83800000.0
2009-01-29 12:16:00,73.82,73.82,73.75,73.785,77000000.0
2009-01-29 12:17:00,73.79,73.8,73.77,73.8,93400000.0
2009-01-29 12:18:00,73.805,73.805,73.615,73.7,140400000.0
2009-01-29 12:19:00,73.705,73.705,73.645,73.67,129600000.0
2009-01-29 12:20:00,73.67,73.73,73.67,73.72,78400000.0
2009-01-29 12:21:00,73.725,73.755,73.655,73.685,223800000.0
2009-01-29 12:22:00,73.675,73.74,73.675,73.725,130000000.0
2009-01-29 12:23:00,73.72,73.735,73.72,73.72,67400000.0
2009-01-29 12:24:00,73.73,73.735,73.715,73.72,103600000.0
2009-01-29 12:25:00,73.735,73.775,73.715,73.775,80200000.0
2009-01-29 12:26:00,73.775,73.8,73.765,73.785,104200000.0
2009-01-29 12:27:00,73.785,73.785,73.765,73.77,61600000.0
2009-01-29 12:28:00,73.765,73.78,73.755,73.78,64800000.0
2009-01-29 12:29:00,73.775,73.785,73.77,73.775,60200000.0
2009-01-29 12:30:00,73.78,73.78,73.655,73.665,147400000.0
2009-01-29 12:31:00,73.655,73.675,73.645,73.65,207600000.0
2009-01-29 12:32:00,73.65,73.665,73.645,73.66,128000000.0
2009-01-29 12:33:00,73.66,73.66,73.645,73.645,142200000.0
2009-01-29 12:34:00,73.645,73.685,73.645,73.685,104800000.0
2009-01-29 12:35:00,73.685,73.685,73.65,73.66,44200000.0
2009-01-29 12:36:00,73.66,73.665,73.645,73.645,97800000.0
2009-01-29 12:37:00,73.645,73.68,73.575,73.595,131000000.0
2009-01-29 12:38:00,73.595,73.605,73.555,73.58,113800000.0
2009-01-29 12:39:00,73.57,73.61,73.57,73.61,87200000.0
2009-01-29 12:40:00,73.61,73.65,73.6,73.645,75600000.0
2009-01-29 12:41:00,73.645,73.66,73.62,73.64,47800000.0
2009-01-29 12:42:00,73.645,73.65,73.63,73.635,40600000.0
2009-01-29 12:43:00,73.635,73.635,73.6,73.605,59800000.0
2009-01-29 12:44:00,73.61,73.62,73.61,73.62,12800000.0
2009-01-29 12:45:00,73.62,73.625,73.6,73.62,36200000.0
2009-01-29 12:46:00,73.62,73.635,73.615,73.625,79800000.0
2009-01-29 12:47:00,73.625,73.625,73.59,73.6,83200000.0
2009-01-29 12:48:00,73.6,73.645,73.6,73.615,111400000.0
2009-01-29 12:49:00,73.61,73.615,73.6,73.615,24400000.0
2009-01-29 12:50:00,73.61,73.655,73.59,73.65,84600000.0
2009-01-29 12:51:00,73.64,73.65,73.63,73.64,68600000.0
2009-01-29 12:52:00,73.645,73.65,73.615,73.63,82800000.0
2009-01-29 12:53:00,73.63,73.655,73.63,73.635,61000000.0
2009-01-29 12:54:00,73.635,73.65,73.615,73.625,65600000.0
2009-01-29 12:55:00,73.62,73.63,73.58,73.605,106600000.0
2009-01-29 12:56:00,73.61,73.65,73.545,73.625,130200000.0
2009-01-29 12:57:00,73.615,73.65,73.56,73.56,145800000.0
2009-01-29 12:58:00,73.555,73.62,73.52,73.595,147400000.0
2009-01-29 12:59:00,73.59,73.63,73.545,73.555,122400000.0
2009-01-29 13:00:00,73.56,73.575,73.51,73.53,109000000.0
2009-01-29 13:01:00,73.535,73.55,73.515,73.52,84600000.0
2009-01-29 13:02:00,73.525,73.53,73.49,73.525,80600000.0
2009-01-29 13:03:00,73.535,73.615,73.53,73.615,127400000.0
2009-01-29 13:04:00,73.625,73.64,73.6,73.61,82600000.0
2009-01-29 13:05:00,73.61,73.64,73.59,73.595,100000000.0
2009-01-29 13:06:00,73.6,73.645,73.595,73.635,113000000.0
2009-01-29 13:07:00,73.64,73.66,73.58,73.61,110200000.0
2009-01-29 13:08:00,73.61,73.61,73.54,73.555,113800000.0
2009-01-29 13:09:00,73.555,73.64,73.545,73.64,129000000.0
2009-01-29 13:10:00,73.635,73.725,73.63,73.715,62600000.0
2009-01-29 13:11:00,73.72,73.765,73.705,73.735,97800000.0
2009-01-29 13:12:00,73.735,73.735,73.665,73.695,150400000.0
2009-01-29 13:13:00,73.71,73.715,73.68,73.68,77800000.0
2009-01-29 13:14:00,73.68,73.685,73.645,73.675,84400000.0
2009-01-29 13:15:00,73.675,73.725,73.675,73.7,71200000.0
2009-01-29 13:16:00,73.7,73.805,73.695,73.805,78200000.0
2009-01-29 13:17:00,73.8,73.86,73.785,73.84,85600000.0
2009-01-29 13:18:00,73.85,73.885,73.82,73.85,138400000.0
2009-01-29 13:19:00,73.85,73.85,73.805,73.805,92400000.0
2009-01-29 13:20:00,73.805,73.855,73.79,73.855,71400000.0
2009-01-29 13:21:00,73.855,73.86,73.815,73.835,65600000.0
2009-01-29 13:22:00,73.835,73.86,73.825,73.84,65200000.0
2009-01-29 13:23:00,73.835,73.85,73.83,73.84,38400000.0
2009-01-29 13:24:00,73.83,73.84,73.745,73.745,93000000.0
2009-01-29 13:25:00,73.745,73.785,73.735,73.77,81600000.0
2009-01-29 13:26:00,73.775,73.84,73.765,73.835,48200000.0
2009-01-29 13:27:00,73.835,73.865,73.82,73.855,57600000.0
2009-01-29 13:28:00,73.855,73.88,73.815,73.82,94800000.0
2009-01-29 13:29:00,73.82,73.845,73.815,73.83,69200000.0
2009-01-29 13:30:00,73.835,73.835,73.74,73.76,90600000.0
2009-01-29 13:31:00,73.76,73.77,73.74,73.75,52600000.0
2009-01-29 13:32:00,73.75,73.78,73.75,73.77,38800000.0
2009-01-29 13:33:00,73.77,73.77,73.745,73.77,37000000.0
2009-01-29 13:34:00,73.76,73.795,73.76,73.78,45000000.0
2009-01-29 13:35:00,73.79,73.8,73.76,73.765,44000000.0
2009-01-29 13:36:00,73.76,73.785,73.755,73.785,34200000.0
2009-01-29 13:37:00,73.805,73.825,73.79,73.795,104600000.0
2009-01-29 13:38:00,73.79,73.815,73.78,73.815,45200000.0
2009-01-29 13:39:00,73.81,73.81,73.795,73.8,12400000.0
2009-01-29 13:40:00,73.805,73.815,73.805,73.805,13000000.0
2009-01-29 13:41:00,73.805,73.83,73.8,73.82,38200000.0
2009-01-29 13:42:00,73.825,73.84,73.815,73.82,48800000.0
2009-01-29 13:43:00,73.82,73.85,73.82,73.84,39200000.0
2009-01-29 13:44:00,73.835,73.84,73.83,73.83,12000000.0
2009-01-29 13:45:00,73.825,73.835,73.825,73.83,27200000.0
2009-01-29 13:46:00,73.835,73.84,73.81,73.84,19200000.0
2009-01-29 13:47:00,73.855,73.9,73.85,73.86,88800000.0
2009-01-29 13:48:00,73.855,73.885,73.855,73.875,30000000.0
2009-01-29 13:49:00,73.87,73.885,73.855,73.86,27800000.0
2009-01-29 13:50:00,73.865,73.865,73.85,73.85,16400000.0
2009-01-29 13:51:00,73.85,73.865,73.83,73.865,57600000.0
2009-01-29 13:52:00,73.865,73.88,73.85,73.875,48200000.0
2009-01-29 13:53:00,73.875,73.88,73.83,73.83,72000000.0
2009-01-29 13:54:00,73.845,73.85,73.82,73.835,41600000.0
2009-01-29 13:55:00,73.84,73.875,73.825,73.87,91200000.0
2009-01-29 13:56:00,73.865,73.885,73.86,73.865,22800000.0
2009-01-29 13:57:00,73.87,73.875,73.84,73.84,26800000.0
2009-01-29 13:58:00,73.845,73.855,73.825,73.83,39600000.0
2009-01-29 13:59:00,73.835,73.9,73.835,73.86,81800000.0
2009-01-29 14:00:00,73.87,73.87,73.785,73.795,137800000.0
2009-01-29 14:01:00,73.79,73.835,73.785,73.83,65600000.0
2009-01-29 14:02:00,73.84,73.85,73.825,73.845,65000000.0
2009-01-29 14:03:00,73.845,73.88,73.84,73.87,36000000.0
2009-01-29 14:04:00,73.865,73.9,73.86,73.88,54800000.0
2009-01-29 14:05:00,73.885,73.895,73.88,73.89,19200000.0
2009-01-29 14:06:00,73.89,73.895,73.86,73.87,49000000.0
2009-01-29 14:07:00,73.87,73.91,73.865,73.9,38400000.0
2009-01-29 14:08:00,73.9,73.91,73.885,73.91,25000000.0
2009-01-29 14:09:00,73.91,73.935,73.91,73.925,26000000.0
2009-01-29 14:10:00,73.93,73.95,73.925,73.945,48000000.0
2009-01-29 14:11:00,73.935,73.955,73.93,73.935,53400000.0
2009-01-29 14:12:00,73.935,73.945,73.855,73.855,60800000.0
2009-01-29 14:13:00,73.855,73.86,73.835,73.84,53600000.0
2009-01-29 14:14:00,73.84,73.84,73.825,73.835,34800000.0
2009-01-29 14:15:00,73.835,73.835,73.825,73.83,18000000.0
2009-01-29 14:16:00,73.825,73.895,73.825,73.875,63200000.0
2009-01-29 14:17:00,73.875,73.875,73.835,73.865,62000000.0
2009-01-29 14:18:00,73.86,73.86,73.805,73.805,37800000.0
2009-01-29 14:19:00,73.82,73.855,73.82,73.85,75400000.0
2009-01-29 14:20:00,73.855,73.855,73.815,73.84,52800000.0
2009-01-29 14:21:00,73.835,73.86,73.825,73.845,64400000.0
2009-01-29 14:22:00,73.845,73.845,73.83,73.835,38200000.0
2009-01-29 14:23:00,73.83,73.84,73.785,73.795,118400000.0
2009-01-29 14:24:00,73.79,73.8,73.76,73.775,30600000.0
2009-01-29 14:25:00,73.785,73.805,73.75,73.78,83400000.0
2009-01-29 14:26:00,73.775,73.785,73.765,73.77,46400000.0
2009-01-29 14:27:00,73.765,73.8,73.76,73.8,25000000.0
2009-01-29 14:28:00,73.8,73.835,73.795,73.835,15000000.0
2009-01-29 14:29:00,73.835,73.875,73.82,73.87,38000000.0
2009-01-29 14:30:00,73.86,73.92,73.845,73.855,71400000.0
2009-01-29 14:31:00,73.86,73.925,73.85,73.925,56200000.0
2009-01-29 14:32:00,73.92,73.94,73.89,73.94,46200000.0
2009-01-29 14:33:00,73.94,73.955,73.92,73.955,88600000.0
2009-01-29 14:34:00,73.955,73.99,73.955,73.975,57400000.0
2009-01-29 14:35:00,73.97,74.025,73.9,74.025,80800000.0
2009-01-29 14:36:00,74.015,74.08,74.0,74.035,125000000.0
2009-01-29 14:37:00,74.025,74.06,73.845,73.89,113800000.0
2009-01-29 14:38:00,73.885,73.9,73.795,73.865,126200000.0
2009-01-29 14:39:00,73.865,73.945,73.865,73.93,119400000.0
2009-01-29 14:40:00,73.93,73.93,73.9,73.91,128800000.0
2009-01-29 14:41:00,73.93,73.955,73.905,73.905,103400000.0
2009-01-29 14:42:00,73.905,73.905,73.855,73.88,75200000.0
2009-01-29 14:43:00,73.875,73.885,73.855,73.86,92800000.0
2009-01-29 14:44:00,73.86,73.86,73.825,73.83,133800000.0
2009-01-29 14:45:00,73.83,73.845,73.795,73.84,72800000.0
2009-01-29 14:46:00,73.84,73.855,73.83,73.835,95400000.0
2009-01-29 14:47:00,73.83,73.835,73.785,73.79,50800000.0
2009-01-29 14:48:00,73.785,73.82,73.76,73.785,141600000.0
2009-01-29 14:49:00,73.785,73.87,73.775,73.87,84400000.0
2009-01-29 14:50:00,73.87,73.905,73.855,73.89,123400000.0
2009-01-29 14:51:00,73.875,73.92,73.875,73.92,100200000.0
2009-01-29 14:52:00,73.92,73.92,73.87,73.885,81000000.0
2009-01-29 14:53:00,73.88,73.895,73.855,73.89,81000000.0
2009-01-29 14:54:00,73.87,73.87,73.83,73.87,71000000.0
2009-01-29 14:55:00,73.88,73.895,73.88,73.895,51800000.0
2009-01-29 14:56:00,73.895,73.995,73.895,73.96,62600000.0
2009-01-29 14:57:00,73.95,74.015,73.95,74.0,53000000.0
2009-01-29 14:58:00,74.0,74.0,73.93,73.96,129200000.0
2009-01-29 14:59:00,73.96,73.97,73.94,73.945,54200000.0
2009-01-29 15:00:00,73.935,73.975,73.935,73.965,27600000.0
2009-01-29 15:01:00,73.96,73.97,73.935,73.96,37600000.0
2009-01-29 15:02:00,73.955,73.965,73.935,73.965,27000000.0
2009-01-29 15:03:00,73.97,73.97,73.915,73.94,53200000.0
2009-01-29 15:04:00,73.935,73.94,73.925,73.935,49600000.0
2009-01-29 15:05:00,73.93,73.935,73.92,73.92,13800000.0
2009-01-29 15:06:00,73.92,73.93,73.895,73.91,69400000.0
2009-01-29 15:07:00,73.915,73.925,73.91,73.91,46000000.0
2009-01-29 15:08:00,73.92,73.92,73.89,73.895,34800000.0
2009-01-29 15:09:00,73.9,73.91,73.89,73.9,22000000.0
2009-01-29 15:10:00,73.9,73.925,73.9,73.92,28200000.0
2009-01-29 15:11:00,73.915,73.925,73.905,73.905,40000000.0
2009-01-29 15:12:00,73.91,73.94,73.905,73.94,29000000.0
2009-01-29 15:13:00,73.935,73.94,73.93,73.93,20200000.0
2009-01-29 15:14:00,73.93,73.94,73.925,73.935,22000000.0
2009-01-29 15:15:00,73.94,73.94,73.925,73.935,35000000.0
2009-01-29 15:16:00,73.93,73.97,73.925,73.96,30000000.0
2009-01-29 15:17:00,73.96,73.96,73.93,73.93,33200000.0
2009-01-29 15:18:00,73.925,73.935,73.915,73.93,39800000.0
2009-01-29 15:19:00,73.93,73.935,73.915,73.915,57200000.0
2009-01-29 15:20:00,73.92,73.97,73.9,73.96,101200000.0
2009-01-29 15:21:00,73.965,73.965,73.93,73.94,61800000.0
2009-01-29 15:22:00,73.945,73.945,73.91,73.92,75800000.0
2009-01-29 15:23:00,73.915,73.945,73.895,73.91,110600000.0
2009-01-29 15:24:00,73.905,73.92,73.885,73.92,96600000.0
2009-01-29 15:25:00,73.905,73.92,73.88,73.885,27400000.0
2009-01-29 15:26:00,73.88,73.905,73.88,73.9,38800000.0
2009-01-29 15:27:00,73.9,73.91,73.885,73.9,99600000.0
2009-01-29 15:28:00,73.9,73.925,73.885,73.9,191000000.0
2009-01-29 15:29:00,73.9,73.91,73.875,73.89,131600000.0
2009-01-29 15:30:00,73.835,73.875,73.655,73.81,189500000.0
2009-01-29 15:31:00,73.81,73.82,73.685,73.73,157800000.0
2009-01-29 15:32:00,73.73,73.805,73.725,73.755,140600000.0
2009-01-29 15:33:00,73.75,73.81,73.72,73.81,75200000.0
2009-01-29 15:34:00,73.81,73.9,73.81,73.885,97600000.0
2009-01-29 15:35:00,73.885,73.925,73.79,73.905,136000000.0
2009-01-29 15:36:00,73.92,73.935,73.88,73.905,131400000.0
2009-01-29 15:37:00,73.905,73.935,73.885,73.92,49200000.0
2009-01-29 15:38:00,73.925,73.935,73.9,73.905,69200000.0
2009-01-29 15:39:00,73.9,73.91,73.89,73.905,49800000.0
2009-01-29 15:40:00,73.905,73.94,73.905,73.935,45000000.0
2009-01-29 15:41:00,73.935,73.97,73.915,73.965,68200000.0
2009-01-29 15:42:00,73.965,74.035,73.965,74.01,74400000.0
2009-01-29 15:43:00,74.015,74.07,73.975,74.07,86400000.0
2009-01-29 15:44:00,74.07,74.08,74.045,74.05,56400000.0
2009-01-29 15:45:00,74.05,74.075,74.045,74.045,76200000.0
2009-01-29 15:46:00,74.05,74.055,74.02,74.025,188200000.0
2009-01-29 15:47:00,74.03,74.055,74.025,74.05,83000000.0
2009-01-29 15:48:00,74.045,74.065,73.965,73.97,124400000.0
2009-01-29 15:49:00,73.97,74.025,73.965,73.985,111600000.0
2009-01-29 15:50:00,74.0,74.025,73.975,73.975,115399999.0
2009-01-29 15:51:00,73.98,73.995,73.95,73.97,64000000.0
2009-01-29 15:52:00,73.97,73.99,73.93,73.93,45000000.0
2009-01-29 15:53:00,73.925,73.97,73.925,73.96,110600000.0
2009-01-29 15:54:00,73.95,74.005,73.95,73.995,101600000.0
2009-01-29 15:55:00,73.995,74.005,73.975,73.975,36600000.0
2009-01-29 15:56:00,73.98,73.98,73.94,73.965,91200000.0
2009-01-29 15:57:00,73.97,73.97,73.935,73.945,83800000.0
2009-01-29 15:58:00,73.95,73.975,73.925,73.945,72200000.0
2009-01-29 15:59:00,73.935,73.945,73.915,73.925,49600000.0
2009-01-29 16:00:00,73.92,73.935,73.905,73.905,43200000.0
2009-01-29 16:01:00,73.925,73.925,73.905,73.915,37400000.0
2009-01-29 16:02:00,73.915,73.925,73.89,73.89,18000000.0
2009-01-29 16:03:00,73.885,73.945,73.88,73.935,53600000.0
2009-01-29 16:04:00,73.935,73.945,73.9,73.91,57000000.0
2009-01-29 16:05:00,73.905,73.94,73.86,73.87,84800000.0
2009-01-29 16:06:00,73.87,73.89,73.845,73.89,74000000.0
2009-01-29 16:07:00,73.885,73.925,73.885,73.915,35600000.0
2009-01-29 16:08:00,73.91,73.945,73.9,73.925,52000000.0
2009-01-29 16:09:00,73.94,73.96,73.905,73.915,54000000.0
2009-01-29 16:10:00,73.93,73.985,73.915,73.985,35600000.0
2009-01-29 16:11:00,73.98,73.98,73.88,73.895,49800000.0
2009-01-29 16:12:00,73.89,73.895,73.88,73.89,24000000.0
2009-01-29 16:13:00,73.895,73.905,73.87,73.895,48600000.0
2009-01-29 16:14:00,73.89,73.93,73.88,73.93,27400000.0
2009-01-29 16:15:00,73.93,73.93,73.88,73.88,27000000.0
2009-01-29 16:16:00,73.87,73.91,73.86,73.91,20000000.0
2009-01-29 16:17:00,73.91,73.93,73.89,73.89,25000000.0
2009-01-29 16:18:00,73.895,73.93,73.87,73.87,24400000.0
2009-01-29 16:19:00,73.87,73.89,73.87,73.87,38600000.0
2009-01-29 16:20:00,73.87,73.91,73.87,73.905,29600000.0
2009-01-29 16:21:00,73.915,73.965,73.91,73.95,38800000.0
2009-01-29 16:22:00,73.955,73.99,73.955,73.975,24000000.0
2009-01-29 16:23:00,73.97,73.97,73.945,73.955,25000000.0
2009-01-29 16:24:00,73.955,73.955,73.925,73.93,18000000.0
2009-01-29 16:25:00,73.915,73.925,73.86,73.87,22000000.0
2009-01-29 16:26:00,73.875,73.89,73.835,73.89,24200000.0
2009-01-29 16:27:00,73.9,73.93,73.85,73.9,82000000.0
2009-01-29 16:28:00,73.895,74.0,73.895,73.94,113200000.0
2009-01-29 16:29:00,73.935,73.985,73.915,73.985,89000000.0
2009-01-29 16:30:00,73.97,73.97,73.89,73.89,67400000.0
2009-01-29 16:31:00,73.885,73.925,73.885,73.89,40600000.0
2009-01-29 16:32:00,73.885,73.905,73.87,73.895,74000000.0
2009-01-29 16:33:00,73.89,73.91,73.86,73.86,64600000.0
2009-01-29 16:34:00,73.865,73.97,73.865,73.965,62400000.0
2009-01-29 16:35:00,73.97,73.99,73.935,73.945,51200000.0
2009-01-29 16:36:00,73.945,73.97,73.9,73.905,42600000.0
2009-01-29 16:37:00,73.91,73.925,73.875,73.875,45200000.0
2009-01-29 16:38:00,73.875,73.885,73.725,73.725,127200000.0
2009-01-29 16:39:00,73.72,73.785,73.72,73.775,66400000.0
2009-01-29 16:40:00,73.78,73.78,73.755,73.76,24000000.0
2009-01-29 16:41:00,73.765,73.795,73.76,73.795,28000000.0
2009-01-29 16:42:00,73.79,73.8,73.625,73.675,69600000.0
2009-01-29 16:43:00,73.655,73.705,73.62,73.695,55400000.0
2009-01-29 16:44:00,73.665,73.7,73.645,73.69,52000000.0
2009-01-29 16:45:00,73.69,73.715,73.68,73.695,32400000.0
2009-01-29 16:46:00,73.7,73.71,73.68,73.685,28600000.0
2009-01-29 16:47:00,73.69,73.76,73.675,73.76,42400000.0
2009-01-29 16:48:00,73.755,73.835,73.75,73.82,45000000.0
2009-01-29 16:49:00,73.81,73.825,73.765,73.79,45400000.0
2009-01-29 16:50:00,73.79,73.835,73.76,73.775,73000000.0
2009-01-29 16:51:00,73.78,73.78,73.72,73.745,113600000.0
2009-01-29 16:52:00,73.74,73.755,73.72,73.73,96400000.0
2009-01-29 16:53:00,73.73,73.735,73.695,73.72,42000000.0
2009-01-29 16:54:00,73.725,73.77,73.715,73.745,61800000.0
2009-01-29 16:55:00,73.74,73.75,73.715,73.725,89600000.0
2009-01-29 16:56:00,73.725,73.74,73.72,73.72,49200000.0
2009-01-29 16:57:00,73.725,73.73,73.665,73.675,62400000.0
2009-01-29 16:58:00,73.67,73.745,73.655,73.655,109600000.0
2009-01-29 16:59:00,73.66,73.66,73.59,73.605,143400000.0
2009-01-29 17:00:00,73.59,73.62,73.505,73.61,143600000.0
2009-01-29 17:01:00,73.615,73.67,73.59,73.67,94800000.0
2009-01-29 17:02:00,73.665,73.675,73.62,73.665,118800000.0
2009-01-29 17:03:00,73.66,73.665,73.58,73.585,95200000.0
2009-01-29 17:04:00,73.575,73.71,73.575,73.665,81400000.0
2009-01-29 17:05:00,73.66,73.695,73.655,73.685,73600000.0
2009-01-29 17:06:00,73.69,73.765,73.69,73.705,82600000.0
2009-01-29 17:07:00,73.705,73.72,73.645,73.645,57400000.0
2009-01-29 17:08:00,73.65,73.67,73.64,73.67,50400000.0
2009-01-29 17:09:00,73.655,73.67,73.565,73.59,73200000.0
2009-01-29 17:10:00,73.59,73.66,73.59,73.655,79400000.0
2009-01-29 17:11:00,73.65,73.65,73.565,73.595,45800000.0
2009-01-29 17:12:00,73.59,73.605,73.52,73.55,66000000.0
2009-01-29 17:13:00,73.545,73.62,73.535,73.615,67000000.0
2009-01-29 17:14:00,73.61,73.7,73.61,73.7,56800000.0
2009-01-29 17:15:00,73.695,73.705,73.62,73.695,103800000.0
2009-01-29 17:16:00,73.705,73.71,73.64,73.68,51800000.0
2009-01-29 17:17:00,73.69,73.825,73.685,73.795,64000000.0
2009-01-29 17:18:00,73.795,73.855,73.775,73.83,76800000.0
2009-01-29 17:19:00,73.815,73.835,73.805,73.815,59600000.0
2009-01-29 17:20:00,73.82,73.825,73.79,73.795,34600000.0
2009-01-29 17:21:00,73.8,73.82,73.76,73.785,47800000.0
2009-01-29 17:22:00,73.785,73.785,73.67,73.675,79600000.0
2009-01-29 17:23:00,73.675,73.71,73.665,73.695,44200000.0
2009-01-29 17:24:00,73.69,73.765,73.68,73.75,36000000.0
2009-01-29 17:25:00,73.75,73.805,73.74,73.795,40000000.0
2009-01-29 17:26:00,73.79,73.795,73.76,73.76,36600000.0
2009-01-29 17:27:00,73.775,73.86,73.77,73.86,46800000.0
2009-01-29 17:28:00,73.865,73.865,73.81,73.835,36400000.0
2009-01-29 17:29:00,73.84,73.905,73.825,73.89,43000000.0
2009-01-29 17:30:00,73.88,73.885,73.835,73.845,33000000.0
2009-01-29 17:31:00,73.835,73.85,73.82,73.82,26000000.0
2009-01-29 17:32:00,73.82,73.825,73.78,73.795,25800000.0
2009-01-29 17:33:00,73.785,73.815,73.74,73.77,38000000.0
2009-01-29 17:34:00,73.76,73.79,73.75,73.77,37000000.0
2009-01-29 17:35:00,73.77,73.775,73.745,73.755,33600000.0
2009-01-29 17:36:00,73.755,73.76,73.71,73.715,36000000.0
2009-01-29 17:37:00,73.725,73.765,73.705,73.715,44800000.0
2009-01-29 17:38:00,73.715,73.785,73.715,73.785,61800000.0
2009-01-29 17:39:00,73.785,73.79,73.725,73.745,44000000.0
2009-01-29 17:40:00,73.745,73.765,73.71,73.74,46400000.0
2009-01-29 17:41:00,73.745,73.745,73.705,73.71,25000000.0
2009-01-29 17:42:00,73.72,73.735,73.68,73.71,60800000.0
2009-01-29 17:43:00,73.71,73.73,73.675,73.7,54000000.0
2009-01-29 17:44:00,73.705,73.78,73.705,73.775,45000000.0
2009-01-29 17:45:00,73.78,73.815,73.765,73.8,71800000.0
2009-01-29 17:46:00,73.795,73.825,73.78,73.81,38000000.0
2009-01-29 17:47:00,73.81,73.885,73.805,73.86,48000000.0
2009-01-29 17:48:00,73.855,73.87,73.8,73.845,55800000.0
2009-01-29 17:49:00,73.845,73.855,73.795,73.835,48600000.0
2009-01-29 17:50:00,73.835,73.865,73.825,73.835,69400000.0
2009-01-29 17:51:00,73.83,73.83,73.755,73.775,65200000.0
2009-01-29 17:52:00,73.785,73.815,73.765,73.8,54000000.0
2009-01-29 17:53:00,73.805,73.875,73.795,73.865,81800000.0
2009-01-29 17:54:00,73.865,73.87,73.815,73.84,62600000.0
2009-01-29 17:55:00,73.855,73.865,73.795,73.8,55400000.0
2009-01-29 17:56:00,73.795,73.835,73.775,73.82,65200000.0
2009-01-29 17:57:00,73.825,73.895,73.815,73.875,56000000.0
2009-01-29 17:58:00,73.87,73.915,73.845,73.91,66000000.0
2009-01-29 17:59:00,73.92,74.0,73.845,73.995,113000000.0
2009-01-29 18:00:00,73.975,73.975,73.855,73.87,128800000.0
2009-01-29 18:01:00,73.875,73.91,73.865,73.905,92600000.0
2009-01-29 18:02:00,73.905,73.945,73.905,73.91,104800000.0
2009-01-29 18:03:00,73.905,73.91,73.82,73.89,81200000.0
2009-01-29 18:04:00,73.885,73.885,73.835,73.845,60200000.0
2009-01-29 18:05:00,73.835,73.895,73.83,73.88,86200000.0
2009-01-29 18:06:00,73.875,73.885,73.85,73.865,72600000.0
2009-01-29 18:07:00,73.86,73.88,73.825,73.845,51400000.0
2009-01-29 18:08:00,73.84,73.845,73.815,73.835,49600000.0
2009-01-29 18:09:00,73.84,73.84,73.82,73.825,21000000.0
2009-01-29 18:10:00,73.83,73.865,73.825,73.85,55000000.0
2009-01-29 18:11:00,73.85,73.895,73.845,73.895,102200000.0
2009-01-29 18:12:00,73.895,73.92,73.825,73.85,123200000.0
2009-01-29 18:13:00,73.84,73.885,73.825,73.86,140200000.0
2009-01-29 18:14:00,73.865,73.885,73.815,73.885,123000000.0
2009-01-29 18:15:00,73.88,73.905,73.835,73.85,95600000.0
2009-01-29 18:16:00,73.845,73.855,73.815,73.835,94800000.0
2009-01-29 18:17:00,73.83,73.85,73.8,73.82,72400000.0
2009-01-29 18:18:00,73.825,73.84,73.805,73.84,46400000.0
2009-01-29 18:19:00,73.84,73.865,73.82,73.865,25200000.0
2009-01-29 18:20:00,73.86,73.86,73.8,73.815,68000000.0
2009-01-29 18:21:00,73.82,73.825,73.79,73.79,20600000.0
2009-01-29 18:22:00,73.775,73.795,73.77,73.785,55200000.0
2009-01-29 18:23:00,73.79,73.82,73.785,73.81,93400000.0
2009-01-29 18:24:00,73.82,73.83,73.77,73.775,64400000.0
2009-01-29 18:25:00,73.78,73.785,73.705,73.745,84800000.0
2009-01-29 18:26:00,73.745,73.75,73.72,73.725,63800000.0
2009-01-29 18:27:00,73.73,73.785,73.73,73.74,91400000.0
2009-01-29 18:28:00,73.735,73.735,73.675,73.68,93400000.0
2009-01-29 18:29:00,73.69,73.69,73.515,73.52,122200000.0
2009-01-29 18:30:00,73.52,73.55,73.51,73.545,101400000.0
2009-01-29 18:31:00,73.55,73.58,73.515,73.555,80800000.0
2009-01-29 18:32:00,73.56,73.58,73.545,73.57,38600000.0
2009-01-29 18:33:00,73.565,73.63,73.54,73.63,117400000.0
2009-01-29 18:34:00,73.62,73.705,73.62,73.705,49600000.0
2009-01-29 18:35:00,73.7,73.77,73.68,73.77,54400000.0
2009-01-29 18:36:00,73.765,73.78,73.745,73.775,67400000.0
2009-01-29 18:37:00,73.77,73.79,73.77,73.77,44000000.0
2009-01-29 18:38:00,73.77,73.785,73.735,73.735,73200000.0
2009-01-29 18:39:00,73.74,73.78,73.73,73.76,78200000.0
2009-01-29 18:40:00,73.75,73.765,73.725,73.735,40600000.0
2009-01-29 18:41:00,73.74,73.765,73.72,73.74,50400000.0
2009-01-29 18:42:00,73.73,73.73,73.69,73.695,31600000.0
2009-01-29 18:43:00,73.69,73.755,73.685,73.73,34200000.0
2009-01-29 18:44:00,73.73,73.75,73.7,73.705,61800000.0
2009-01-29 18:45:00,73.7,73.7,73.62,73.645,57000000.0
2009-01-29 18:46:00,73.65,73.67,73.615,73.66,56000000.0
2009-01-29 18:47:00,73.665,73.73,73.665,73.685,67400000.0
2009-01-29 18:48:00,73.7,73.715,73.65,73.67,64000000.0
2009-01-29 18:49:00,73.67,73.69,73.635,73.68,46400000.0
2009-01-29 18:50:00,73.665,73.665,73.62,73.62,39000000.0
2009-01-29 18:51:00,73.635,73.685,73.635,73.655,85200000.0
2009-01-29 18:52:00,73.655,73.66,73.61,73.64,98200000.0
2009-01-29 18:53:00,73.63,73.68,73.62,73.665,55200000.0
2009-01-29 18:54:00,73.67,73.69,73.67,73.67,19400000.0
2009-01-29 18:55:00,73.68,73.7,73.655,73.68,54000000.0
2009-01-29 18:56:00,73.68,73.7,73.66,73.69,46200000.0
2009-01-29 18:57:00,73.68,73.69,73.645,73.665,55000000.0
2009-01-29 18:58:00,73.675,73.7,73.62,73.68,64000000.0
2009-01-29 18:59:00,73.68,73.685,73.6,73.645,78200000.0
2009-01-29 19:00:00,73.65,73.66,73.63,73.635,66200000.0
2009-01-29 19:01:00,73.63,73.65,73.61,73.62,45200000.0
2009-01-29 19:02:00,73.61,73.62,73.545,73.575,103600000.0
2009-01-29 19:03:00,73.57,73.595,73.55,73.575,53400000.0
2009-01-29 19:04:00,73.58,73.615,73.56,73.57,57600000.0
2009-01-29 19:05:00,73.58,73.655,73.565,73.605,73600000.0
2009-01-29 19:06:00,73.605,73.61,73.55,73.61,86400000.0
2009-01-29 19:07:00,73.61,73.65,73.595,73.625,62800000.0
2009-01-29 19:08:00,73.62,73.645,73.62,73.63,34600000.0
2009-01-29 19:09:00,73.635,73.645,73.61,73.63,51000000.0
2009-01-29 19:10:00,73.61,73.685,73.61,73.67,60600000.0
2009-01-29 19:11:00,73.665,73.665,73.62,73.63,33800000.0
2009-01-29 19:12:00,73.63,73.635,73.61,73.615,18600000.0
2009-01-29 19:13:00,73.61,73.655,73.605,73.645,24000000.0
2009-01-29 19:14:00,73.655,73.7,73.655,73.665,38800000.0
2009-01-29 19:15:00,73.67,73.695,73.615,73.655,56800000.0
2009-01-29 19:16:00,73.655,73.665,73.645,73.66,30000000.0
2009-01-29 19:17:00,73.665,73.685,73.635,73.64,34000000.0
2009-01-29 19:18:00,73.65,73.66,73.62,73.65,46600000.0
2009-01-29 19:19:00,73.655,73.69,73.655,73.68,22200000.0
2009-01-29 19:20:00,73.68,73.725,73.68,73.725,23000000.0
2009-01-29 19:21:00,73.73,73.735,73.7,73.715,15600000.0
2009-01-29 19:22:00,73.715,73.735,73.7,73.72,44800000.0
2009-01-29 19:23:00,73.72,73.75,73.705,73.75,48000000.0
2009-01-29 19:24:00,73.745,73.765,73.72,73.725,37000000.0
2009-01-29 19:25:00,73.715,73.72,73.66,73.68,40000000.0
2009-01-29 19:26:00,73.675,73.72,73.675,73.705,32000000.0
2009-01-29 19:27:00,73.7,73.7,73.655,73.66,18000000.0
2009-01-29 19:28:00,73.655,73.675,73.63,73.66,45200000.0
2009-01-29 19:29:00,73.665,73.695,73.665,73.665,24000000.0
2009-01-29 19:30:00,73.68,73.69,73.625,73.63,29000000.0
2009-01-29 19:31:00,73.62,73.665,73.595,73.595,44800000.0
2009-01-29 19:32:00,73.58,73.625,73.58,73.62,24000000.0
2009-01-29 19:33:00,73.63,73.63,73.6,73.6,20000000.0
2009-01-29 19:34:00,73.595,73.63,73.595,73.62,20000000.0
2009-01-29 19:35:00,73.62,73.67,73.62,73.67,22000000.0
2009-01-29 19:36:00,73.66,73.675,73.655,73.67,10000000.0
2009-01-29 19:37:00,73.67,73.67,73.65,73.66,14000000.0
2009-01-29 19:38:00,73.64,73.685,73.625,73.675,32000000.0
2009-01-29 19:39:00,73.665,73.685,73.615,73.63,40200000.0
2009-01-29 19:40:00,73.625,73.63,73.59,73.59,25000000.0
2009-01-29 19:41:00,73.59,73.6,73.56,73.57,23600000.0
2009-01-29 19:42:00,73.58,73.58,73.54,73.545,33000000.0
2009-01-29 19:43:00,73.55,73.59,73.54,73.58,29000000.0
2009-01-29 19:44:00,73.59,73.61,73.575,73.585,27600000.0
2009-01-29 19:45:00,73.59,73.595,73.58,73.585,10000000.0
2009-01-29 19:46:00,73.59,73.615,73.59,73.605,19000000.0
2009-01-29 19:47:00,73.61,73.625,73.59,73.6,24000000.0
2009-01-29 19:48:00,73.61,73.665,73.61,73.665,66400000.0
2009-01-29 19:49:00,73.675,73.68,73.645,73.655,22000000.0
2009-01-29 19:50:00,73.65,73.66,73.63,73.635,18000000.0
2009-01-29 19:51:00,73.645,73.66,73.63,73.655,21000000.0
2009-01-29 19:52:00,73.65,73.65,73.565,73.59,42200000.0
2009-01-29 19:53:00,73.59,73.605,73.575,73.575,40000000.0
2009-01-29 19:54:00,73.58,73.61,73.535,73.54,45800000.0
2009-01-29 19:55:00,73.54,73.55,73.54,73.54,14000000.0
2009-01-29 19:56:00,73.535,73.565,73.53,73.555,32000000.0
2009-01-29 19:57:00,73.555,73.555,73.405,73.415,35000000.0
2009-01-29 19:58:00,73.415,73.415,73.36,73.365,43000000.0
2009-01-29 19:59:00,73.375,73.375,73.315,73.315,46200000.0
2009-01-29 20:00:00,73.32,73.335,73.205,73.265,70600000.0
2009-01-29 20:01:00,73.245,73.29,73.235,73.235,56000000.0
2009-01-29 20:02:00,73.235,73.345,73.235,73.34,48000000.0
2009-01-29 20:03:00,73.335,73.41,73.335,73.37,38600000.0
2009-01-29 20:04:00,73.37,73.37,73.33,73.345,42400000.0
2009-01-29 20:05:00,73.355,73.42,73.345,73.405,40600000.0
2009-01-29 20:06:00,73.4,73.465,73.39,73.425,52200000.0
2009-01-29 20:07:00,73.41,73.47,73.395,73.465,40000000.0
2009-01-29 20:08:00,73.46,73.48,73.455,73.47,16000000.0
2009-01-29 20:09:00,73.465,73.485,73.46,73.46,26600000.0
2009-01-29 20:10:00,73.475,73.475,73.405,73.415,29000000.0
2009-01-29 20:11:00,73.42,73.455,73.42,73.45,32800000.0
2009-01-29 20:12:00,73.445,73.505,73.435,73.47,46000000.0
2009-01-29 20:13:00,73.475,73.515,73.465,73.5,25000000.0
2009-01-29 20:14:00,73.51,73.51,73.465,73.505,40000000.0
2009-01-29 20:15:00,73.51,73.515,73.49,73.505,13000000.0
2009-01-29 20:16:00,73.51,73.51,73.455,73.46,34000000.0
2009-01-29 20:17:00,73.46,73.49,73.45,73.49,38000000.0
2009-01-29 20:18:00,73.485,73.525,73.475,73.525,10000000.0
2009-01-29 20:19:00,73.53,73.555,73.495,73.52,54000000.0
2009-01-29 20:20:00,73.52,73.525,73.485,73.51,39400000.0
2009-01-29 20:21:00,73.505,73.555,73.505,73.55,65600000.0
2009-01-29 20:22:00,73.55,73.575,73.54,73.55,59400000.0
2009-01-29 20:23:00,73.545,73.565,73.545,73.555,21000000.0
2009-01-29 20:24:00,73.56,73.585,73.555,73.555,33000000.0
2009-01-29 20:25:00,73.56,73.615,73.545,73.605,39600000.0
2009-01-29 20:26:00,73.62,73.665,73.62,73.65,47200000.0
2009-01-29 20:27:00,73.645,73.66,73.63,73.63,22000000.0
2009-01-29 20:28:00,73.625,73.655,73.61,73.655,35800000.0
2009-01-29 20:29:00,73.655,73.66,73.61,73.635,32000000.0
2009-01-29 20:30:00,73.64,73.68,73.64,73.65,36200000.0
2009-01-29 20:31:00,73.645,73.66,73.625,73.64,41000000.0
2009-01-29 20:32:00,73.64,73.64,73.61,73.62,15000000.0
2009-01-29 20:33:00,73.615,73.64,73.615,73.64,30000000.0
2009-01-29 20:34:00,73.645,73.645,73.57,73.57,31600000.0
2009-01-29 20:35:00,73.575,73.61,73.565,73.605,38000000.0
2009-01-29 20:36:00,73.62,73.63,73.6,73.63,17000000.0
2009-01-29 20:37:00,73.63,73.63,73.54,73.56,64600000.0
2009-01-29 20:38:00,73.56,73.595,73.525,73.545,60000000.0
2009-01-29 20:39:00,73.55,73.565,73.49,73.505,43400000.0
2009-01-29 20:40:00,73.51,73.59,73.51,73.59,51600000.0
2009-01-29 20:41:00,73.59,73.605,73.58,73.6,46800000.0
2009-01-29 20:42:00,73.605,73.665,73.605,73.645,42000000.0
2009-01-29 20:43:00,73.645,73.645,73.6,73.605,40600000.0
2009-01-29 20:44:00,73.605,73.615,73.6,73.605,17000000.0
2009-01-29 20:45:00,73.605,73.605,73.505,73.505,44400000.0
2009-01-29 20:46:00,73.505,73.57,73.48,73.545,41800000.0
2009-01-29 20:47:00,73.55,73.56,73.535,73.54,13000000.0
2009-01-29 20:48:00,73.535,73.54,73.51,73.51,36000000.0
2009-01-29 20:49:00,73.515,73.545,73.505,73.515,41600000.0
2009-01-29 20:50:00,73.52,73.525,73.44,73.445,39600000.0
2009-01-29 20:51:00,73.44,73.455,73.415,73.42,46400000.0
2009-01-29 20:52:00,73.415,73.465,73.4,73.46,41000000.0
2009-01-29 20:53:00,73.455,73.465,73.425,73.44,73200000.0
2009-01-29 20:54:00,73.445,73.45,73.405,73.42,49200000.0
2009-01-29 20:55:00,73.415,73.42,73.35,73.355,98200000.0
2009-01-29 20:56:00,73.355,73.375,73.325,73.355,68600000.0
2009-01-29 20:57:00,73.36,73.44,73.355,73.435,44600000.0
2009-01-29 20:58:00,73.43,73.46,73.405,73.46,37000000.0
2009-01-29 20:59:00,73.475,73.48,73.44,73.44,49400000.0
2009-01-29 21:00:00,73.44,73.46,73.435,73.44,26000000.0
2009-01-29 21:01:00,73.455,73.455,73.43,73.43,21000000.0
2009-01-29 21:02:00,73.435,73.465,73.42,73.455,23000000.0
2009-01-29 21:03:00,73.445,73.445,73.38,73.385,34000000.0
2009-01-29 21:04:00,73.38,73.4,73.38,73.4,19600000.0
2009-01-29 21:05:00,73.395,73.455,73.385,73.425,49800000.0
2009-01-29 21:06:00,73.42,73.475,73.42,73.455,33000000.0
2009-01-29 21:07:00,73.45,73.48,73.45,73.475,22800000.0
2009-01-29 21:08:00,73.47,73.485,73.46,73.485,29000000.0
2009-01-29 21:09:00,73.475,73.49,73.455,73.465,32800000.0
2009-01-29 21:10:00,73.46,73.5,73.46,73.485,25000000.0
2009-01-29 21:11:00,73.48,73.49,73.475,73.475,18600000.0
2009-01-29 21:12:00,73.475,73.475,73.46,73.465,6000000.0
2009-01-29 21:13:00,73.46,73.465,73.44,73.455,21000000.0
2009-01-29 21:14:00,73.46,73.505,73.455,73.485,20000000.0
2009-01-29 21:15:00,73.48,73.49,73.465,73.465,24200000.0
2009-01-29 21:16:00,73.455,73.465,73.45,73.46,14600000.0
2009-01-29 21:17:00,73.465,73.485,73.465,73.485,12600000.0
2009-01-29 21:18:00,73.485,73.55,73.485,73.545,35200000.0
2009-01-29 21:19:00,73.555,73.555,73.52,73.52,10000000.0
2009-01-29 21:20:00,73.53,73.585,73.53,73.585,37600000.0
2009-01-29 21:21:00,73.595,73.595,73.565,73.57,13000000.0
2009-01-29 21:22:00,73.57,73.58,73.57,73.58,12200000.0
2009-01-29 21:23:00,73.585,73.615,73.545,73.575,52800000.0
2009-01-29 21:24:00,73.57,73.59,73.455,73.455,89000000.0
2009-01-29 21:25:00,73.46,73.48,73.23,73.23,86800000.0
2009-01-29 21:26:00,73.23,73.335,73.23,73.3,75400000.0
2009-01-29 21:27:00,73.3,73.32,73.275,73.285,36400000.0
2009-01-29 21:28:00,73.295,73.365,73.295,73.315,77200000.0
2009-01-29 21:29:00,73.315,73.34,73.285,73.335,48200000.0
2009-01-29 21:30:00,73.33,73.35,73.31,73.325,36000000.0
2009-01-29 21:31:00,73.335,73.335,73.315,73.325,15000000.0
2009-01-29 21:32:00,73.33,73.345,73.32,73.345,17000000.0
2009-01-29 21:33:00,73.34,73.465,73.315,73.46,46000000.0
2009-01-29 21:34:00,73.455,73.465,73.415,73.45,31000000.0
2009-01-29 21:35:00,73.46,73.47,73.415,73.42,33000000.0
2009-01-29 21:36:00,73.415,73.425,73.38,73.425,35600000.0
2009-01-29 21:37:00,73.42,73.445,73.395,73.405,51400000.0
2009-01-29 21:38:00,73.395,73.415,73.36,73.375,44000000.0
2009-01-29 21:39:00,73.375,73.41,73.37,73.41,22000000.0
2009-01-29 21:40:00,73.415,73.48,73.415,73.47,51600000.0
2009-01-29 21:41:00,73.47,73.505,73.46,73.47,65400000.0
2009-01-29 21:42:00,73.48,73.49,73.445,73.47,38400000.0
2009-01-29 21:43:00,73.465,73.49,73.45,73.455,57800000.0
2009-01-29 21:44:00,73.45,73.52,73.445,73.505,125400000.0
2009-01-29 21:45:00,73.505,73.525,73.485,73.5,45200000.0
2009-01-29 21:46:00,73.505,73.57,73.505,73.535,65800000.0
2009-01-29 21:47:00,73.53,73.53,73.495,73.52,67400000.0
2009-01-29 21:48:00,73.525,73.535,73.515,73.515,57800000.0
2009-01-29 21:49:00,73.515,73.535,73.515,73.535,57200000.0
2009-01-29 21:50:00,73.54,73.54,73.515,73.52,30800000.0
2009-01-29 21:51:00,73.515,73.525,73.475,73.475,66200000.0
2009-01-29 21:52:00,73.475,73.505,73.465,73.495,120000000.0
2009-01-29 21:53:00,73.5,73.525,73.485,73.51,36400000.0
2009-01-29 21:54:00,73.515,73.555,73.5,73.545,35200000.0
2009-01-29 21:55:00,73.55,73.565,73.545,73.555,33000000.0
2009-01-29 21:56:00,73.545,73.58,73.54,73.57,17600000.0
2009-01-29 21:57:00,73.57,73.57,73.43,73.43,79200000.0
2009-01-29 21:58:00,73.43,73.445,73.4,73.445,27600000.0
2009-01-29 21:59:00,73.45,73.475,73.44,73.465,21000000.0
2009-01-29 22:00:00,73.455,73.515,73.455,73.475,52000000.0
2009-01-29 22:01:00,73.48,73.565,73.475,73.555,76400000.0
2009-01-29 22:02:00,73.56,73.58,73.53,73.54,62600000.0
2009-01-29 22:03:00,73.535,73.56,73.535,73.56,21000000.0
2009-01-29 22:04:00,73.555,73.61,73.555,73.585,50400000.0
2009-01-29 22:05:00,73.59,73.595,73.535,73.555,81400000.0
2009-01-29 22:06:00,73.535,73.565,73.53,73.565,18200000.0
2009-01-29 22:07:00,73.56,73.575,73.53,73.57,40000000.0
2009-01-29 22:08:00,73.565,73.565,73.545,73.545,18600000.0
2009-01-29 22:09:00,73.54,73.555,73.525,73.53,32000000.0
2009-01-29 22:10:00,73.53,73.53,73.465,73.49,74200000.0
2009-01-29 22:11:00,73.49,73.49,73.45,73.48,34400000.0
2009-01-29 22:12:00,73.47,73.5,73.47,73.485,28200000.0
2009-01-29 22:13:00,73.49,73.51,73.48,73.51,30000000.0
2009-01-29 22:14:00,73.505,73.51,73.46,73.475,62000000.0
2009-01-29 22:15:00,73.47,73.47,73.435,73.435,44000000.0
2009-01-29 22:16:00,73.435,73.45,73.425,73.445,61000000.0
2009-01-29 22:17:00,73.445,73.5,73.44,73.475,47400000.0
2009-01-29 22:18:00,73.475,73.51,73.465,73.51,56400000.0
2009-01-29 22:19:00,73.51,73.51,73.465,73.475,116600000.0
2009-01-29 22:20:00,73.475,73.515,73.475,73.485,51400000.0
2009-01-29 22:21:00,73.485,73.505,73.48,73.49,22000000.0
2009-01-29 22:22:00,73.495,73.5,73.47,73.48,41000000.0
2009-01-29 22:23:00,73.48,73.51,73.475,73.51,41200000.0
2009-01-29 22:24:00,73.505,73.51,73.455,73.495,47400000.0
2009-01-29 22:25:00,73.5,73.53,73.495,73.525,33400000.0
2009-01-29 22:26:00,73.525,73.53,73.48,73.485,51600000.0
2009-01-29 22:27:00,73.5,73.525,73.5,73.52,30800000.0
2009-01-29 22:28:00,73.52,73.545,73.52,73.54,48000000.0
2009-01-29 22:29:00,73.54,73.55,73.525,73.535,37600000.0
2009-01-29 22:30:00,73.53,73.53,73.515,73.515,8000000.0
2009-01-29 22:31:00,73.53,73.54,73.5,73.51,45800000.0
2009-01-29 22:32:00,73.505,73.505,73.48,73.485,13800000.0
2009-01-29 22:33:00,73.48,73.49,73.48,73.48,30400000.0
2009-01-29 22:34:00,73.49,73.49,73.45,73.45,46400000.0
2009-01-29 22:35:00,73.455,73.455,73.43,73.435,16000000.0
2009-01-29 22:36:00,73.44,73.46,73.435,73.445,20000000.0
2009-01-29 22:37:00,73.45,73.46,73.435,73.435,23400000.0
2009-01-29 22:38:00,73.435,73.435,73.35,73.36,57400000.0
2009-01-29 22:39:00,73.35,73.37,73.345,73.37,35400000.0
2009-01-29 22:40:00,73.36,73.4,73.34,73.395,53400000.0
2009-01-29 22:41:00,73.405,73.42,73.37,73.41,74400000.0
2009-01-29 22:42:00,73.4,73.42,73.385,73.415,39600000.0
2009-01-29 22:43:00,73.405,73.43,73.405,73.42,13000000.0
2009-01-29 22:44:00,73.425,73.425,73.405,73.415,32600000.0
2009-01-29 22:45:00,73.41,73.415,73.4,73.41,23000000.0
2009-01-29 22:46:00,73.405,73.41,73.39,73.395,12600000.0
2009-01-29 22:47:00,73.4,73.4,73.385,73.385,9200000.0
2009-01-29 22:48:00,73.39,73.41,73.385,73.4,17000000.0
2009-01-29 22:49:00,73.405,73.405,73.395,73.405,17000000.0
2009-01-29 22:50:00,73.41,73.41,73.37,73.375,18600000.0
2009-01-29 22:51:00,73.37,73.405,73.37,73.38,17200000.0
2009-01-29 22:52:00,73.375,73.385,73.375,73.375,14400000.0
2009-01-29 22:53:00,73.375,73.395,73.365,73.39,16600000.0
2009-01-29 22:54:00,73.385,73.39,73.37,73.38,19600000.0
2009-01-29 22:55:00,73.395,73.405,73.39,73.405,9000000.0
2009-01-29 22:56:00,73.4,73.41,73.395,73.41,10000000.0
2009-01-29 22:57:00,73.415,73.415,73.385,73.395,23000000.0
2009-01-29 22:58:00,73.4,73.45,73.4,73.44,35400000.0
2009-01-29 22:59:00,73.435,73.465,73.425,73.46,16000000.0
2009-01-29 23:00:00,73.425,73.455,73.425,73.445,14800000.0
2009-01-29 23:01:00,73.44,73.455,73.43,73.455,15600000.0
2009-01-29 23:02:00,73.455,73.455,73.44,73.44,4000000.0
2009-01-29 23:03:00,73.44,73.45,73.41,73.41,20600000.0
2009-01-29 23:04:00,73.41,73.43,73.405,73.425,17400000.0
2009-01-29 23:05:00,73.445,73.45,73.415,73.415,17000000.0
2009-01-29 23:06:00,73.43,73.435,73.405,73.42,17000000.0
2009-01-29 23:07:00,73.415,73.43,73.415,73.425,16000000.0
2009-01-29 23:08:00,73.435,73.44,73.425,73.435,10000000.0
2009-01-29 23:09:00,73.44,73.44,73.425,73.43,5000000.0
2009-01-29 23:10:00,73.435,73.435,73.43,73.435,5000000.0
2009-01-29 23:11:00,73.44,73.45,73.43,73.445,9000000.0
2009-01-29 23:12:00,73.44,73.46,73.425,73.46,15000000.0
2009-01-29 23:13:00,73.455,73.46,73.455,73.46,4000000.0
2009-01-29 23:14:00,73.455,73.465,73.455,73.465,6000000.0
2009-01-29 23:15:00,73.475,73.48,73.44,73.475,20600000.0
2009-01-29 23:16:00,73.5,73.5,73.455,73.49,71000000.0
2009-01-29 23:17:00,73.49,73.505,73.46,73.46,13200000.0
2009-01-29 23:18:00,73.465,73.47,73.46,73.47,13000000.0
2009-01-29 23:19:00,73.465,73.485,73.465,73.475,14200000.0
2009-01-29 23:20:00,73.485,73.49,73.45,73.465,23200000.0
2009-01-29 23:21:00,73.465,73.475,73.465,73.475,3000000.0
2009-01-29 23:22:00,73.44,73.47,73.435,73.465,11200000.0
2009-01-29 23:23:00,73.44,73.465,73.435,73.46,12600000.0
2009-01-29 23:24:00,73.435,73.44,73.435,73.44,6600000.0
2009-01-29 23:25:00,73.445,73.47,73.445,73.465,8000000.0
2009-01-29 23:26:00,73.46,73.475,73.46,73.475,14000000.0
2009-01-29 23:27:00,73.475,73.475,73.47,73.475,4000000.0
2009-01-29 23:28:00,73.475,73.49,73.475,73.485,13600000.0
2009-01-29 23:29:00,73.49,73.51,73.48,73.495,20600000.0
2009-01-29 23:30:00,73.495,73.505,73.47,73.47,18000000.0
2009-01-29 23:31:00,73.465,73.47,73.45,73.45,46000000.0
2009-01-29 23:32:00,73.435,73.44,73.405,73.44,17200000.0
2009-01-29 23:33:00,73.445,73.445,73.445,73.445,1000000.0
2009-01-29 23:34:00,73.455,73.455,73.44,73.455,10000000.0
2009-01-29 23:35:00,73.455,73.46,73.455,73.46,5000000.0
2009-01-29 23:36:00,73.46,73.46,73.45,73.46,6000000.0
2009-01-29 23:37:00,73.46,73.475,73.46,73.475,10000000.0
2009-01-29 23:38:00,73.48,73.5,73.47,73.5,17000000.0
2009-01-29 23:39:00,73.515,73.515,73.455,73.48,31800000.0
2009-01-29 23:40:00,73.48,73.495,73.445,73.48,24800000.0
2009-01-29 23:41:00,73.475,73.48,73.46,73.48,48600000.0
2009-01-29 23:42:00,73.48,73.505,73.48,73.48,30400000.0
2009-01-29 23:43:00,73.49,73.495,73.465,73.465,45200000.0
2009-01-29 23:44:00,73.485,73.485,73.48,73.48,7600000.0
2009-01-29 23:45:00,73.48,73.48,73.435,73.465,42800000.0
2009-01-29 23:46:00,73.47,73.505,73.47,73.49,25400000.0
2009-01-29 23:47:00,73.5,73.5,73.435,73.455,25000000.0
2009-01-29 23:48:00,73.455,73.505,73.455,73.475,50200000.0
2009-01-29 23:49:00,73.485,73.5,73.45,73.46,58600000.0
2009-01-29 23:50:00,73.46,73.46,73.435,73.445,35600000.0
2009-01-29 23:51:00,73.425,73.45,73.415,73.43,43600000.0
2009-01-29 23:52:00,73.425,73.425,73.365,73.41,68800000.0
2009-01-29 23:53:00,73.405,73.43,73.405,73.42,19000000.0
2009-01-29 23:54:00,73.42,73.42,73.38,73.395,42800000.0
2009-01-29 23:55:00,73.395,73.395,73.365,73.39,31400000.0
2009-01-29 23:56:00,73.385,73.385,73.355,73.355,27400000.0
2009-01-29 23:57:00,73.355,73.385,73.345,73.37,57200000.0
2009-01-29 23:58:00,73.37,73.375,73.355,73.375,22800000.0
2009-01-29 23:59:00,73.37,73.375,73.33,73.36,53000000.0
2009-01-30 00:00:00,73.39,73.39,73.37,73.38,29600000.0
2009-01-30 00:01:00,73.37,73.37,73.36,73.37,29600000.0
2009-01-30 00:02:00,73.415,73.425,73.395,73.41,29600000.0
2009-01-30 00:03:00,73.405,73.415,73.39,73.395,35400000.0
2009-01-30 00:04:00,73.33,73.34,73.32,73.34,19200000.0
2009-01-30 00:05:00,73.385,73.4,73.375,73.4,19200000.0
2009-01-30 00:06:00,73.405,73.405,73.4,73.405,16800000.0
2009-01-30 00:07:00,73.41,73.42,73.41,73.41,7200000.0
2009-01-30 00:08:00,73.395,73.445,73.395,73.435,29800000.0
2009-01-30 00:09:00,73.435,73.44,73.405,73.42,24000000.0
2009-01-30 00:10:00,73.41,73.44,73.4,73.435,27400000.0
2009-01-30 00:11:00,73.44,73.445,73.43,73.435,24000000.0
2009-01-30 00:12:00,73.44,73.44,73.43,73.44,19200000.0
2009-01-30 00:13:00,73.45,73.45,73.405,73.42,76400000.0
2009-01-30 00:14:00,73.42,73.435,73.41,73.435,42200000.0
2009-01-30 00:15:00,73.435,73.48,73.425,73.455,81400000.0
2009-01-30 00:16:00,73.46,73.46,73.43,73.44,24600000.0
2009-01-30 00:17:00,73.44,73.445,73.425,73.445,25200000.0
2009-01-30 00:18:00,73.445,73.45,73.435,73.45,20200000.0
2009-01-30 00:19:00,73.455,73.46,73.45,73.455,20200000.0
2009-01-30 00:20:00,73.46,73.46,73.445,73.445,11600000.0
2009-01-30 00:21:00,73.44,73.445,73.43,73.435,14000000.0
2009-01-30 00:22:00,73.445,73.47,73.43,73.465,30400000.0
2009-01-30 00:23:00,73.32,73.33,73.3,73.33,10200000.0
2009-01-30 00:24:00,73.465,73.48,73.465,73.47,10200000.0
2009-01-30 00:25:00,73.465,73.465,73.435,73.44,52200000.0
2009-01-30 00:26:00,73.445,73.455,73.445,73.455,2000000.0
2009-01-30 00:27:00,73.455,73.455,73.445,73.445,7200000.0
2009-01-30 00:28:00,73.445,73.455,73.44,73.455,31200000.0
2009-01-30 00:29:00,73.455,73.46,73.45,73.46,34600000.0
2009-01-30 00:30:00,73.46,73.47,73.455,73.465,60600000.0
2009-01-30 00:31:00,73.465,73.47,73.465,73.465,29200000.0
2009-01-30 00:32:00,73.47,73.47,73.465,73.465,15400000.0
2009-01-30 00:33:00,73.465,73.495,73.465,73.49,35600000.0
2009-01-30 00:34:00,73.485,73.485,73.47,73.47,20800000.0
2009-01-30 00:35:00,73.475,73.48,73.47,73.475,27600000.0
2009-01-30 00:36:00,73.475,73.48,73.475,73.48,9600000.0
2009-01-30 00:37:00,73.475,73.48,73.475,73.48,17000000.0
2009-01-30 00:38:00,73.48,73.485,73.48,73.485,9200000.0
2009-01-30 00:39:00,73.485,73.49,73.48,73.485,37000000.0
2009-01-30 00:40:00,73.49,73.49,73.485,73.485,35200000.0
2009-01-30 00:41:00,73.485,73.485,73.46,73.46,31400000.0
2009-01-30 00:42:00,73.455,73.46,73.445,73.445,77600000.0
2009-01-30 00:43:00,73.44,73.44,73.425,73.435,38600000.0
2009-01-30 00:44:00,73.435,73.44,73.43,73.435,14000000.0
2009-01-30 00:45:00,73.435,73.435,73.425,73.43,32600000.0
2009-01-30 00:46:00,73.43,73.435,73.425,73.435,42400000.0
2009-01-30 00:47:00,73.435,73.445,73.425,73.435,49600000.0
2009-01-30 00:48:00,73.43,73.435,73.425,73.425,31800000.0
2009-01-30 00:49:00,73.425,73.43,73.42,73.42,38600000.0
2009-01-30 00:50:00,73.42,73.42,73.42,73.42,5800000.0
2009-01-30 00:51:00,73.42,73.435,73.42,73.42,37000000.0
2009-01-30 00:52:00,73.425,73.44,73.425,73.44,38600000.0
2009-01-30 00:53:00,73.4,73.43,73.39,73.43,64200000.0
2009-01-30 00:54:00,73.44,73.45,73.435,73.45,64200000.0
2009-01-30 00:55:00,73.435,73.44,73.435,73.435,44400000.0
2009-01-30 00:56:00,73.435,73.435,73.425,73.43,42600000.0
2009-01-30 00:57:00,73.43,73.435,73.425,73.425,21600000.0
2009-01-30 00:58:00,73.425,73.43,73.405,73.41,83600000.0
2009-01-30 00:59:00,73.41,73.41,73.385,73.385,77200000.0
2009-01-30 01:00:00,73.395,73.395,73.37,73.37,98600000.0
2009-01-30 01:01:00,73.37,73.38,73.37,73.38,19800000.0
2009-01-30 01:02:00,73.375,73.39,73.375,73.385,40200000.0
2009-01-30 01:03:00,73.385,73.385,73.34,73.34,72000000.0
2009-01-30 01:04:00,73.34,73.35,73.315,73.335,64600000.0
2009-01-30 01:05:00,73.335,73.46,73.335,73.455,80800000.0
2009-01-30 01:06:00,73.46,73.48,73.45,73.45,28600000.0
2009-01-30 01:07:00,73.445,73.455,73.44,73.44,37000000.0
2009-01-30 01:08:00,73.455,73.47,73.395,73.395,71200000.0
2009-01-30 01:09:00,73.395,73.4,73.38,73.385,48800000.0
2009-01-30 01:10:00,73.385,73.385,73.38,73.38,9600000.0
2009-01-30 01:11:00,73.395,73.405,73.37,73.37,75600000.0
2009-01-30 01:12:00,73.37,73.375,73.345,73.345,50200000.0
2009-01-30 01:13:00,73.36,73.37,73.355,73.365,57400000.0
2009-01-30 01:14:00,73.365,73.38,73.36,73.365,45800000.0
2009-01-30 01:15:00,73.37,73.385,73.36,73.365,64000000.0
2009-01-30 01:16:00,73.365,73.37,73.355,73.355,33200000.0
2009-01-30 01:17:00,73.355,73.37,73.35,73.36,68600000.0
2009-01-30 01:18:00,73.36,73.37,73.34,73.345,88600000.0
2009-01-30 01:19:00,73.335,73.34,73.32,73.32,60200000.0
2009-01-30 01:20:00,73.32,73.32,73.3,73.3,27000000.0
2009-01-30 01:21:00,73.295,73.33,73.295,73.33,36400000.0
2009-01-30 01:22:00,73.325,73.35,73.3,73.3,99800000.0
2009-01-30 01:23:00,73.3,73.325,73.3,73.32,51000000.0
2009-01-30 01:24:00,73.325,73.33,73.31,73.325,80400000.0
2009-01-30 01:25:00,73.33,73.365,73.33,73.36,42400000.0
2009-01-30 01:26:00,73.36,73.365,73.36,73.36,12200000.0
2009-01-30 01:27:00,73.36,73.38,73.36,73.38,26800000.0
2009-01-30 01:28:00,73.375,73.405,73.375,73.4,51000000.0
2009-01-30 01:29:00,73.385,73.395,73.37,73.375,31000000.0
2009-01-30 01:30:00,73.38,73.42,73.38,73.4,89800000.0
2009-01-30 01:31:00,73.385,73.395,73.335,73.365,85000000.0
2009-01-30 01:32:00,73.37,73.385,73.365,73.37,10000000.0
2009-01-30 01:33:00,73.365,73.39,73.365,73.385,8000000.0
2009-01-30 01:34:00,73.385,73.385,73.335,73.355,40200000.0
2009-01-30 01:35:00,73.355,73.365,73.33,73.365,49200000.0
2009-01-30 01:36:00,73.365,73.37,73.325,73.34,28800000.0
2009-01-30 01:37:00,73.34,73.34,73.31,73.31,37400000.0
2009-01-30 01:38:00,73.31,73.33,73.31,73.315,23600000.0
2009-01-30 01:39:00,73.305,73.31,73.29,73.31,25800000.0
2009-01-30 01:40:00,73.305,73.33,73.295,73.31,39600000.0
2009-01-30 01:41:00,73.31,73.315,73.295,73.295,30600000.0
2009-01-30 01:42:00,73.29,73.305,73.28,73.285,44000000.0
2009-01-30 01:43:00,73.295,73.37,73.295,73.32,96200000.0
2009-01-30 01:44:00,73.325,73.325,73.295,73.31,29600000.0
2009-01-30 01:45:00,73.31,73.32,73.305,73.31,26400000.0
2009-01-30 01:46:00,73.12,73.13,73.11,73.12,3600000.0
2009-01-30 01:47:00,73.315,73.315,73.315,73.315,3600000.0
2009-01-30 01:48:00,73.32,73.375,73.32,73.345,37400000.0
2009-01-30 01:49:00,73.35,73.355,73.345,73.35,35800000.0
2009-01-30 01:50:00,73.35,73.395,73.345,73.36,192800000.0
2009-01-30 01:51:00,73.365,73.38,73.365,73.38,25800000.0
2009-01-30 01:52:00,73.38,73.38,73.375,73.375,4800000.0
2009-01-30 01:53:00,73.38,73.415,73.375,73.41,90000000.0
2009-01-30 01:54:00,73.41,73.42,73.41,73.42,26800000.0
2009-01-30 01:55:00,73.42,73.435,73.415,73.425,20800000.0
2009-01-30 01:56:00,73.42,73.42,73.395,73.405,17800000.0
2009-01-30 01:57:00,73.41,73.415,73.395,73.4,28600000.0
2009-01-30 01:58:00,73.405,73.41,73.405,73.405,6000000.0
2009-01-30 01:59:00,73.4,73.4,73.395,73.4,17600000.0
2009-01-30 02:00:00,73.395,73.4,73.39,73.4,34800000.0
2009-01-30 02:01:00,73.41,73.41,73.385,73.385,47000000.0
2009-01-30 02:02:00,73.385,73.39,73.37,73.38,27800000.0
2009-01-30 02:03:00,73.38,73.38,73.36,73.36,69800000.0
2009-01-30 02:04:00,73.355,73.395,73.355,73.395,52200000.0
2009-01-30 02:05:00,73.4,73.4,73.37,73.37,59600000.0
2009-01-30 02:06:00,73.37,73.38,73.325,73.365,130200000.0
2009-01-30 02:07:00,73.365,73.41,73.34,73.405,104600000.0
2009-01-30 02:08:00,73.41,73.445,73.405,73.435,35000000.0
2009-01-30 02:09:00,73.435,73.435,73.395,73.41,67800000.0
2009-01-30 02:10:00,73.415,73.42,73.39,73.4,47800000.0
2009-01-30 02:11:00,73.395,73.4,73.365,73.39,40200000.0
2009-01-30 02:12:00,73.395,73.395,73.335,73.335,48000000.0
2009-01-30 02:13:00,73.34,73.34,73.29,73.295,46600000.0
2009-01-30 02:14:00,73.295,73.325,73.28,73.285,60800000.0
2009-01-30 02:15:00,73.295,73.305,73.275,73.29,32400000.0
2009-01-30 02:16:00,73.28,73.28,73.185,73.19,111000000.0
2009-01-30 02:17:00,73.19,73.22,73.19,73.215,50600000.0
2009-01-30 02:18:00,73.215,73.24,73.205,73.22,114800000.0
2009-01-30 02:19:00,73.22,73.22,73.165,73.17,166000000.0
2009-01-30 02:20:00,73.17,73.21,73.145,73.185,151200000.0
2009-01-30 02:21:00,73.185,73.19,73.165,73.18,120200000.0
2009-01-30 02:22:00,73.18,73.2,73.145,73.16,86000000.0
2009-01-30 02:23:00,73.16,73.16,73.135,73.14,134600000.0
2009-01-30 02:24:00,73.14,73.14,73.075,73.08,112000000.0
2009-01-30 02:25:00,73.075,73.08,73.055,73.07,73000000.0
2009-01-30 02:26:00,73.07,73.1,73.035,73.1,102800000.0
2009-01-30 02:27:00,73.1,73.11,73.065,73.08,98200000.0
2009-01-30 02:28:00,73.08,73.1,73.075,73.095,67800000.0
2009-01-30 02:29:00,73.095,73.14,73.095,73.14,129600000.0
2009-01-30 02:30:00,73.14,73.14,73.075,73.1,139000000.0
2009-01-30 02:31:00,73.095,73.12,73.075,73.08,112800000.0
2009-01-30 02:32:00,73.08,73.09,73.0,73.05,110600000.0
2009-01-30 02:33:00,73.05,73.05,73.035,73.035,90200000.0
2009-01-30 02:34:00,73.05,73.05,73.025,73.04,53000000.0
2009-01-30 02:35:00,73.035,73.07,73.035,73.06,87600000.0
2009-01-30 02:36:00,73.06,73.06,73.035,73.05,62400000.0
2009-01-30 02:37:00,73.045,73.06,73.045,73.055,47400000.0
2009-01-30 02:38:00,73.06,73.09,73.06,73.08,57600000.0
2009-01-30 02:39:00,73.08,73.09,73.075,73.08,55000000.0
2009-01-30 02:40:00,73.08,73.1,73.065,73.08,44800000.0
2009-01-30 02:41:00,73.08,73.08,73.075,73.075,29400000.0
2009-01-30 02:42:00,73.09,73.11,73.075,73.11,72800000.0
2009-01-30 02:43:00,73.105,73.15,73.105,73.11,113400000.0
2009-01-30 02:44:00,73.105,73.12,73.105,73.12,47200000.0
2009-01-30 02:45:00,73.115,73.135,73.115,73.115,43800000.0
2009-01-30 02:46:00,73.115,73.13,73.11,73.115,72000000.0
2009-01-30 02:47:00,73.115,73.135,73.115,73.135,33400000.0
2009-01-30 02:48:00,73.14,73.14,73.085,73.095,79400000.0
2009-01-30 02:49:00,73.1,73.1,73.09,73.095,37600000.0
2009-01-30 02:50:00,73.095,73.1,73.085,73.095,59200000.0
2009-01-30 02:51:00,73.11,73.125,73.11,73.115,41000000.0
2009-01-30 02:52:00,73.1,73.115,73.065,73.065,98800000.0
2009-01-30 02:53:00,73.07,73.09,73.065,73.075,126600000.0
2009-01-30 02:54:00,73.075,73.09,72.93,72.93,125000000.0
2009-01-30 02:55:00,72.93,72.99,72.915,72.99,200000000.0
2009-01-30 02:56:00,72.99,73.0,72.945,72.95,211000000.0
2009-01-30 02:57:00,72.94,73.02,72.935,73.02,127400000.0
2009-01-30 02:58:00,73.03,73.035,72.955,72.97,220800000.0
2009-01-30 02:59:00,72.955,72.99,72.935,72.955,254600000.0
2009-01-30 03:00:00,72.955,72.975,72.945,72.96,126400000.0
2009-01-30 03:01:00,72.965,72.965,72.935,72.935,81200000.0
2009-01-30 03:02:00,72.94,72.945,72.915,72.915,69400000.0
2009-01-30 03:03:00,72.915,72.915,72.88,72.9,91600000.0
2009-01-30 03:04:00,72.9,72.905,72.87,72.875,66800000.0
2009-01-30 03:05:00,72.88,72.88,72.845,72.86,86000000.0
2009-01-30 03:06:00,72.855,72.875,72.855,72.87,35200000.0
2009-01-30 03:07:00,72.875,72.89,72.87,72.875,72400000.0
2009-01-30 03:08:00,72.875,72.875,72.86,72.875,34200000.0
2009-01-30 03:09:00,72.875,72.875,72.855,72.87,34600000.0
2009-01-30 03:10:00,72.865,72.875,72.865,72.875,24200000.0
2009-01-30 03:11:00,72.875,72.885,72.875,72.875,21600000.0
2009-01-30 03:12:00,72.88,72.91,72.875,72.905,25200000.0
2009-01-30 03:13:00,72.905,72.94,72.905,72.925,57800000.0
2009-01-30 03:14:00,72.925,72.93,72.91,72.925,55200000.0
2009-01-30 03:15:00,72.93,72.96,72.93,72.945,64000000.0
2009-01-30 03:16:00,72.945,72.96,72.92,72.94,146000000.0
2009-01-30 03:17:00,72.94,72.945,72.92,72.925,86600000.0
2009-01-30 03:18:00,72.925,72.95,72.91,72.94,72800000.0
2009-01-30 03:19:00,72.935,72.95,72.9,72.91,67200000.0
2009-01-30 03:20:00,72.91,72.915,72.905,72.915,27200000.0
2009-01-30 03:21:00,72.915,72.915,72.87,72.89,66800000.0
2009-01-30 03:22:00,72.89,72.93,72.875,72.89,35600000.0
2009-01-30 03:23:00,72.895,72.895,72.835,72.855,109600000.0
2009-01-30 03:24:00,72.85,72.925,72.825,72.84,72800000.0
2009-01-30 03:25:00,72.84,72.865,72.83,72.845,54400000.0
2009-01-30 03:26:00,72.85,72.85,72.755,72.76,80400000.0
2009-01-30 03:27:00,72.755,72.785,72.695,72.7,122400000.0
2009-01-30 03:28:00,72.695,72.785,72.695,72.78,79200000.0
2009-01-30 03:29:00,72.78,72.795,72.775,72.775,77600000.0
2009-01-30 03:30:00,72.775,72.795,72.775,72.78,69800000.0
2009-01-30 03:31:00,72.785,72.795,72.77,72.795,65200000.0
2009-01-30 03:32:00,72.795,72.85,72.795,72.85,64600000.0
2009-01-30 03:33:00,72.845,72.85,72.825,72.825,51600000.0
2009-01-30 03:34:00,72.82,72.83,72.795,72.825,39800000.0
2009-01-30 03:35:00,72.825,72.83,72.805,72.81,47200000.0
2009-01-30 03:36:00,72.81,72.82,72.785,72.79,92200000.0
2009-01-30 03:37:00,72.785,72.79,72.76,72.77,104200000.0
2009-01-30 03:38:00,72.775,72.785,72.765,72.78,80400000.0
2009-01-30 03:39:00,72.77,72.8,72.75,72.8,147800000.0
2009-01-30 03:40:00,72.805,72.81,72.765,72.775,45000000.0
2009-01-30 03:41:00,72.785,72.79,72.78,72.78,13000000.0
2009-01-30 03:42:00,72.77,72.79,72.77,72.78,12200000.0
2009-01-30 03:43:00,72.78,72.78,72.77,72.78,9000000.0
2009-01-30 03:44:00,72.785,72.79,72.77,72.79,8600000.0
2009-01-30 03:45:00,72.79,72.815,72.78,72.815,18000000.0
2009-01-30 03:46:00,72.805,72.835,72.795,72.835,11000000.0
2009-01-30 03:47:00,72.84,72.855,72.83,72.845,15600000.0
2009-01-30 03:48:00,72.85,72.85,72.835,72.835,45000000.0
2009-01-30 03:49:00,72.83,72.845,72.825,72.835,43600000.0
2009-01-30 03:50:00,72.835,72.85,72.825,72.85,28000000.0
2009-01-30 03:51:00,72.855,72.885,72.845,72.885,66800000.0
2009-01-30 03:52:00,72.885,72.985,72.885,72.94,290600000.0
2009-01-30 03:53:00,72.96,72.98,72.96,72.98,51200000.0
2009-01-30 03:54:00,72.98,73.0,72.955,72.99,69600000.0
2009-01-30 03:55:00,72.995,73.005,72.985,73.005,59200000.0
2009-01-30 03:56:00,73.0,73.0,72.925,72.925,115800000.0
2009-01-30 03:57:00,72.93,72.96,72.93,72.955,23800000.0
2009-01-30 03:58:00,72.955,72.955,72.95,72.95,7200000.0
2009-01-30 03:59:00,72.95,72.975,72.95,72.955,17200000.0
2009-01-30 04:00:00,72.95,72.95,72.86,72.885,76000000.0
2009-01-30 04:01:00,72.88,72.92,72.85,72.855,109000000.0
2009-01-30 04:02:00,72.85,72.89,72.85,72.865,54600000.0
2009-01-30 04:03:00,72.86,72.865,72.835,72.845,28800000.0
2009-01-30 04:04:00,72.845,72.85,72.825,72.83,51200000.0
2009-01-30 04:05:00,72.84,72.86,72.835,72.855,78400000.0
2009-01-30 04:06:00,72.855,72.885,72.83,72.88,59600000.0
2009-01-30 04:07:00,72.88,72.88,72.875,72.875,16000000.0
2009-01-30 04:08:00,72.865,72.875,72.85,72.875,46400000.0
2009-01-30 04:09:00,72.875,72.875,72.85,72.86,40400000.0
2009-01-30 04:10:00,72.865,72.87,72.855,72.87,51600000.0
2009-01-30 04:11:00,72.865,72.87,72.855,72.86,25600000.0
2009-01-30 04:12:00,72.86,72.89,72.855,72.87,88800000.0
2009-01-30 04:13:00,72.875,72.88,72.825,72.83,64200000.0
2009-01-30 04:14:00,72.835,72.855,72.835,72.855,25200000.0
2009-01-30 04:15:00,72.85,72.86,72.85,72.85,35200000.0
2009-01-30 04:16:00,72.845,72.87,72.845,72.87,118800000.0
2009-01-30 04:17:00,72.865,72.87,72.845,72.855,120400000.0
2009-01-30 04:18:00,72.86,72.86,72.845,72.86,68200000.0
2009-01-30 04:19:00,72.86,72.865,72.845,72.865,46400000.0
2009-01-30 04:20:00,72.86,72.875,72.86,72.875,42400000.0
2009-01-30 04:21:00,72.88,72.905,72.88,72.905,36400000.0
2009-01-30 04:22:00,72.9,72.9,72.88,72.89,74600000.0
2009-01-30 04:23:00,72.88,72.895,72.88,72.895,31400000.0
2009-01-30 04:24:00,72.9,72.905,72.9,72.905,15000000.0
2009-01-30 04:25:00,72.905,72.94,72.865,72.88,135800000.0
2009-01-30 04:26:00,72.88,72.89,72.86,72.87,53400000.0
2009-01-30 04:27:00,72.87,72.89,72.87,72.885,36800000.0
2009-01-30 04:28:00,72.885,72.885,72.87,72.87,20000000.0
2009-01-30 04:29:00,72.87,72.885,72.87,72.88,39200000.0
2009-01-30 04:30:00,72.87,72.88,72.86,72.88,71000000.0
2009-01-30 04:31:00,72.87,72.87,72.86,72.87,71000000.0
2009-01-30 04:32:00,72.87,72.875,72.86,72.86,32800000.0
2009-01-30 04:33:00,72.85,72.86,72.84,72.84,33800000.0
2009-01-30 04:34:00,72.84,72.845,72.835,72.835,39200000.0
2009-01-30 04:35:00,72.83,72.85,72.83,72.84,33000000.0
2009-01-30 04:36:00,72.84,72.875,72.835,72.865,69600000.0
2009-01-30 04:37:00,72.86,72.875,72.86,72.865,34400000.0
2009-01-30 04:38:00,72.86,72.87,72.855,72.86,27200000.0
2009-01-30 04:39:00,72.86,72.885,72.86,72.88,53800000.0
2009-01-30 04:40:00,72.885,72.89,72.875,72.89,29200000.0
2009-01-30 04:41:00,72.895,72.895,72.89,72.895,5600000.0
2009-01-30 04:42:00,72.89,72.895,72.89,72.89,4600000.0
2009-01-30 04:43:00,72.89,72.895,72.88,72.89,31000000.0
2009-01-30 04:44:00,72.89,72.915,72.89,72.91,33800000.0
2009-01-30 04:45:00,72.915,72.92,72.91,72.92,15200000.0
2009-01-30 04:46:00,72.92,72.92,72.915,72.915,4200000.0
2009-01-30 04:47:00,72.915,72.915,72.905,72.905,16400000.0
2009-01-30 04:48:00,72.915,72.915,72.915,72.915,2000000.0
2009-01-30 04:49:00,72.915,72.92,72.915,72.915,27000000.0
2009-01-30 04:50:00,72.92,72.965,72.915,72.96,36200000.0
2009-01-30 04:51:00,72.965,72.98,72.955,72.96,34600000.0
2009-01-30 04:52:00,72.96,72.96,72.955,72.955,6200000.0
2009-01-30 04:53:00,72.965,72.98,72.965,72.975,26000000.0
2009-01-30 04:54:00,72.98,73.0,72.97,72.97,64800000.0
2009-01-30 04:55:00,72.97,72.975,72.96,72.965,22000000.0
2009-01-30 04:56:00,72.96,72.965,72.95,72.95,28000000.0
2009-01-30 04:57:00,72.94,72.94,72.94,72.94,2600000.0
2009-01-30 04:58:00,72.945,72.99,72.92,72.98,103600000.0
2009-01-30 04:59:00,72.97,72.98,72.95,72.96,58200000.0
2009-01-30 05:00:00,72.955,72.975,72.94,72.97,29400000.0
2009-01-30 05:01:00,72.965,72.975,72.96,72.96,21800000.0
2009-01-30 05:02:00,72.955,72.965,72.95,72.95,17400000.0
2009-01-30 05:03:00,72.955,72.965,72.945,72.945,31600000.0
2009-01-30 05:04:00,72.94,72.945,72.895,72.905,51400000.0
2009-01-30 05:05:00,72.915,72.92,72.895,72.895,39200000.0
2009-01-30 05:06:00,72.895,72.905,72.895,72.895,12600000.0
2009-01-30 05:07:00,72.895,72.9,72.89,72.89,18000000.0
2009-01-30 05:08:00,72.88,72.89,72.88,72.89,13400000.0
2009-01-30 05:09:00,72.88,72.88,72.88,72.88,5600000.0
2009-01-30 05:10:00,72.88,72.88,72.86,72.87,36000000.0
2009-01-30 05:11:00,72.87,72.885,72.87,72.885,22800000.0
2009-01-30 05:12:00,72.885,72.905,72.885,72.905,19600000.0
2009-01-30 05:13:00,72.9,72.9,72.9,72.9,3600000.0
2009-01-30 05:14:00,72.895,72.9,72.885,72.89,12000000.0
2009-01-30 05:15:00,72.89,72.89,72.89,72.89,3000000.0
2009-01-30 05:16:00,72.89,72.905,72.89,72.905,7000000.0
2009-01-30 05:17:00,72.905,72.91,72.89,72.895,10600000.0
2009-01-30 05:18:00,72.9,72.9,72.895,72.895,2000000.0
2009-01-30 05:19:00,72.9,72.9,72.89,72.895,8000000.0
2009-01-30 05:20:00,72.9,72.9,72.89,72.895,15200000.0
2009-01-30 05:21:00,72.9,72.905,72.895,72.905,5000000.0
2009-01-30 05:22:00,72.68,72.69,72.68,72.69,9600000.0
2009-01-30 05:23:00,72.9,72.9,72.89,72.89,9600000.0
2009-01-30 05:24:00,72.89,72.89,72.88,72.88,8600000.0
2009-01-30 05:25:00,72.875,72.875,72.855,72.865,18000000.0
2009-01-30 05:26:00,72.87,72.875,72.87,72.87,17000000.0
2009-01-30 05:27:00,72.72,72.72,72.71,72.71,2000000.0
2009-01-30 05:28:00,72.875,72.875,72.87,72.87,2000000.0
2009-01-30 05:29:00,72.875,72.885,72.875,72.885,4000000.0
2009-01-30 05:30:00,72.88,72.885,72.87,72.885,15200000.0
2009-01-30 05:31:00,72.88,72.88,72.87,72.87,13400000.0
2009-01-30 05:32:00,72.87,72.87,72.84,72.84,55600000.0
2009-01-30 05:33:00,72.84,72.85,72.825,72.835,32000000.0
2009-01-30 05:34:00,72.825,72.825,72.815,72.82,32600000.0
2009-01-30 05:35:00,72.82,72.825,72.815,72.825,15000000.0
2009-01-30 05:36:00,72.835,72.855,72.82,72.855,39400000.0
2009-01-30 05:37:00,72.855,72.865,72.85,72.855,23600000.0
2009-01-30 05:38:00,72.85,72.885,72.85,72.885,23200000.0
2009-01-30 05:39:00,72.875,72.895,72.875,72.875,67200000.0
2009-01-30 05:40:00,72.86,72.86,72.84,72.855,33600000.0
2009-01-30 05:41:00,72.845,72.855,72.845,72.85,11200000.0
2009-01-30 05:42:00,72.845,72.86,72.845,72.86,88600000.0
2009-01-30 05:43:00,72.86,72.875,72.855,72.855,105600000.0
2009-01-30 05:44:00,72.85,72.86,72.81,72.82,71600000.0
2009-01-30 05:45:00,72.81,72.815,72.8,72.81,56200000.0
2009-01-30 05:46:00,72.81,72.83,72.81,72.82,79800000.0
2009-01-30 05:47:00,72.82,72.835,72.785,72.785,25600000.0
2009-01-30 05:48:00,72.79,72.795,72.755,72.76,168400000.0
2009-01-30 05:49:00,72.755,72.76,72.72,72.75,57600000.0
2009-01-30 05:50:00,72.75,72.75,72.705,72.705,75400000.0
2009-01-30 05:51:00,72.71,72.71,72.67,72.67,57200000.0
2009-01-30 05:52:00,72.675,72.72,72.67,72.72,134200000.0
2009-01-30 05:53:00,72.725,72.73,72.665,72.665,146800000.0
2009-01-30 05:54:00,72.67,72.68,72.66,72.67,61200000.0
2009-01-30 05:55:00,72.68,72.695,72.64,72.66,130200000.0
2009-01-30 05:56:00,72.655,72.66,72.64,72.66,41400000.0
2009-01-30 05:57:00,72.66,72.68,72.66,72.68,62600000.0
2009-01-30 05:58:00,72.68,72.68,72.68,72.68,9600000.0
2009-01-30 05:59:00,72.68,72.685,72.67,72.68,39200000.0
2009-01-30 06:00:00,72.68,72.68,72.61,72.64,111200000.0
2009-01-30 06:01:00,72.64,72.67,72.59,72.61,166600000.0
2009-01-30 06:02:00,72.61,72.62,72.57,72.59,87200000.0
2009-01-30 06:03:00,72.59,72.64,72.59,72.63,130000000.0
2009-01-30 06:04:00,72.64,72.66,72.63,72.66,78800000.0
2009-01-30 06:05:00,72.65,72.67,72.63,72.64,96000000.0
2009-01-30 06:06:00,72.645,72.655,72.58,72.605,107800000.0
2009-01-30 06:07:00,72.61,72.645,72.605,72.61,128600000.0
2009-01-30 06:08:00,72.61,72.64,72.61,72.63,38800000.0
2009-01-30 06:09:00,72.635,72.655,72.635,72.65,73800000.0
2009-01-30 06:10:00,72.65,72.65,72.61,72.63,87200000.0
2009-01-30 06:11:00,72.63,72.63,72.62,72.62,39200000.0
2009-01-30 06:12:00,72.62,72.63,72.62,72.63,51800000.0
2009-01-30 06:13:00,72.63,72.64,72.63,72.64,27400000.0
2009-01-30 06:14:00,72.64,72.64,72.63,72.63,32800000.0
2009-01-30 06:15:00,72.63,72.69,72.63,72.69,120400000.0
2009-01-30 06:16:00,72.69,72.7,72.675,72.675,78400000.0
2009-01-30 06:17:00,72.68,72.695,72.675,72.685,36200000.0
2009-01-30 06:18:00,72.69,72.7,72.685,72.69,68800000.0
2009-01-30 06:19:00,72.695,72.695,72.66,72.665,40400000.0
2009-01-30 06:20:00,72.66,72.68,72.66,72.675,14800000.0
2009-01-30 06:21:00,72.68,72.69,72.67,72.675,23200000.0
2009-01-30 06:22:00,72.67,72.695,72.67,72.69,24800000.0
2009-01-30 06:23:00,72.685,72.685,72.665,72.665,40400000.0
2009-01-30 06:24:00,72.66,72.665,72.655,72.66,26600000.0
2009-01-30 06:25:00,72.655,72.68,72.65,72.68,31800000.0
2009-01-30 06:26:00,72.675,72.72,72.67,72.715,61400000.0
2009-01-30 06:27:00,72.715,72.725,72.71,72.715,60000000.0
2009-01-30 06:28:00,72.715,72.72,72.7,72.705,20800000.0
2009-01-30 06:29:00,72.72,72.72,72.705,72.71,33600000.0
2009-01-30 06:30:00,72.71,72.73,72.705,72.71,33200000.0
2009-01-30 06:31:00,72.715,72.755,72.71,72.745,51800000.0
2009-01-30 06:32:00,72.745,72.745,72.7,72.735,66600000.0
2009-01-30 06:33:00,72.74,72.765,72.735,72.75,76000000.0
2009-01-30 06:34:00,72.75,72.755,72.745,72.75,25600000.0
2009-01-30 06:35:00,72.745,72.77,72.72,72.72,44400000.0
2009-01-30 06:36:00,72.72,72.735,72.7,72.705,110400000.0
2009-01-30 06:37:00,72.715,72.735,72.7,72.7,75600000.0
2009-01-30 06:38:00,72.7,72.72,72.695,72.705,120600000.0
2009-01-30 06:39:00,72.71,72.74,72.7,72.725,36000000.0
2009-01-30 06:40:00,72.73,72.8,72.73,72.785,50400000.0
2009-01-30 06:41:00,72.79,72.79,72.785,72.785,57600000.0
2009-01-30 06:42:00,72.785,72.8,72.785,72.795,44800000.0
2009-01-30 06:43:00,72.795,72.795,72.79,72.79,16000000.0
2009-01-30 06:44:00,72.795,72.8,72.79,72.8,11200000.0
2009-01-30 06:45:00,72.805,72.815,72.79,72.815,28800000.0
2009-01-30 06:46:00,72.78,72.8,72.78,72.8,14600000.0
2009-01-30 06:47:00,72.795,72.795,72.76,72.785,69400000.0
2009-01-30 06:48:00,72.785,72.8,72.785,72.79,22600000.0
2009-01-30 06:49:00,72.785,72.785,72.755,72.775,35400000.0
2009-01-30 06:50:00,72.775,72.775,72.76,72.76,27400000.0
2009-01-30 06:51:00,72.76,72.77,72.745,72.75,64000000.0
2009-01-30 06:52:00,72.75,72.755,72.75,72.75,46000000.0
2009-01-30 06:53:00,72.75,72.755,72.735,72.75,69800000.0
2009-01-30 06:54:00,72.75,72.75,72.75,72.75,3000000.0
2009-01-30 06:55:00,72.755,72.76,72.74,72.74,33200000.0
2009-01-30 06:56:00,72.74,72.745,72.74,72.74,6200000.0
2009-01-30 06:57:00,72.83,72.86,72.82,72.82,15400000.0
2009-01-30 06:58:00,72.745,72.745,72.74,72.74,15400000.0
2009-01-30 06:59:00,72.735,72.74,72.73,72.73,13000000.0
2009-01-30 07:00:00,72.735,72.75,72.73,72.75,50200000.0
2009-01-30 07:01:00,72.755,72.76,72.75,72.75,9000000.0
2009-01-30 07:02:00,72.745,72.75,72.74,72.75,14800000.0
2009-01-30 07:03:00,72.75,72.75,72.74,72.745,29600000.0
2009-01-30 07:04:00,72.74,72.74,72.72,72.72,51200000.0
2009-01-30 07:05:00,72.72,72.72,72.67,72.685,105800000.0
2009-01-30 07:06:00,72.68,72.69,72.675,72.685,42000000.0
2009-01-30 07:07:00,72.685,72.695,72.685,72.685,19000000.0
2009-01-30 07:08:00,72.69,72.69,72.66,72.665,77400000.0
2009-01-30 07:09:00,72.665,72.69,72.665,72.685,26000000.0
2009-01-30 07:10:00,72.695,72.695,72.685,72.69,39600000.0
2009-01-30 07:11:00,72.69,72.695,72.665,72.675,44600000.0
2009-01-30 07:12:00,72.68,72.685,72.675,72.675,18400000.0
2009-01-30 07:13:00,72.68,72.71,72.68,72.705,59200000.0
2009-01-30 07:14:00,72.695,72.695,72.655,72.685,106000000.0
2009-01-30 07:15:00,72.685,72.69,72.635,72.635,109400000.0
2009-01-30 07:16:00,72.64,72.645,72.605,72.615,90400000.0
2009-01-30 07:17:00,72.615,72.63,72.6,72.605,143800000.0
2009-01-30 07:18:00,72.61,72.61,72.59,72.605,55400000.0
2009-01-30 07:19:00,72.595,72.61,72.59,72.6,61200000.0
2009-01-30 07:20:00,72.6,72.635,72.6,72.635,60800000.0
2009-01-30 07:21:00,72.64,72.645,72.63,72.645,58200000.0
2009-01-30 07:22:00,72.64,72.7,72.64,72.69,84000000.0
2009-01-30 07:23:00,72.685,72.7,72.685,72.7,8000000.0
2009-01-30 07:24:00,72.7,72.72,72.7,72.705,32200000.0
2009-01-30 07:25:00,72.7,72.71,72.7,72.705,19600000.0
2009-01-30 07:26:00,72.71,72.72,72.7,72.715,31000000.0
2009-01-30 07:27:00,72.715,72.735,72.7,72.705,48000000.0
2009-01-30 07:28:00,72.705,72.705,72.7,72.705,10000000.0
2009-01-30 07:29:00,72.71,72.71,72.695,72.71,34800000.0
2009-01-30 07:30:00,72.71,72.805,72.705,72.755,85400000.0
2009-01-30 07:31:00,72.76,72.76,72.75,72.76,19400000.0
2009-01-30 07:32:00,72.755,72.785,72.755,72.785,26000000.0
2009-01-30 07:33:00,72.78,72.8,72.78,72.79,16400000.0
2009-01-30 07:34:00,72.79,72.79,72.79,72.79,1000000.0
2009-01-30 07:35:00,72.785,72.785,72.775,72.775,22000000.0
2009-01-30 07:36:00,72.78,72.8,72.775,72.8,56000000.0
2009-01-30 07:37:00,72.815,72.815,72.795,72.795,9600000.0
2009-01-30 07:38:00,72.795,72.815,72.795,72.815,8000000.0
2009-01-30 07:39:00,72.815,72.815,72.79,72.79,24000000.0
2009-01-30 07:40:00,72.79,72.79,72.765,72.785,36600000.0
2009-01-30 07:41:00,72.785,72.8,72.785,72.795,20000000.0
2009-01-30 07:42:00,72.8,72.8,72.79,72.79,18800000.0
2009-01-30 07:43:00,72.79,72.79,72.78,72.79,7600000.0
2009-01-30 07:44:00,72.78,72.8,72.78,72.795,21000000.0
2009-01-30 07:45:00,72.78,72.78,72.73,72.76,66000000.0
2009-01-30 07:46:00,72.755,72.77,72.75,72.76,19000000.0
2009-01-30 07:47:00,72.76,72.765,72.74,72.745,57600000.0
2009-01-30 07:48:00,72.75,72.75,72.745,72.75,18400000.0
2009-01-30 07:49:00,72.78,72.795,72.77,72.79,98800000.0
2009-01-30 07:50:00,72.79,72.805,72.785,72.795,52000000.0
2009-01-30 07:51:00,72.795,72.795,72.795,72.795,4800000.0
2009-01-30 07:52:00,72.795,72.8,72.79,72.8,14400000.0
2009-01-30 07:53:00,72.81,72.82,72.8,72.81,52000000.0
2009-01-30 07:54:00,72.805,72.805,72.8,72.805,6400000.0
2009-01-30 07:55:00,72.8,72.81,72.8,72.805,26400000.0
2009-01-30 07:56:00,72.81,72.81,72.795,72.805,52800000.0
2009-01-30 07:57:00,72.81,72.84,72.805,72.84,73800000.0
2009-01-30 07:58:00,72.84,72.86,72.84,72.85,34400000.0
2009-01-30 07:59:00,72.845,72.855,72.845,72.845,23200000.0
2009-01-30 08:00:00,72.85,72.85,72.83,72.835,40200000.0
2009-01-30 08:01:00,72.83,72.83,72.81,72.825,40000000.0
2009-01-30 08:02:00,72.83,72.83,72.81,72.81,41400000.0
2009-01-30 08:03:00,72.81,72.81,72.78,72.8,83200000.0
2009-01-30 08:04:00,72.8,72.82,72.79,72.81,111000000.0
2009-01-30 08:05:00,72.81,72.82,72.81,72.82,32200000.0
2009-01-30 08:06:00,72.82,72.85,72.815,72.83,78800000.0
2009-01-30 08:07:00,72.83,72.86,72.83,72.835,182200000.0
2009-01-30 08:08:00,72.825,72.835,72.81,72.81,86800000.0
2009-01-30 08:09:00,72.81,72.83,72.795,72.825,123400000.0
2009-01-30 08:10:00,72.825,72.845,72.825,72.845,50800000.0
2009-01-30 08:11:00,72.845,72.855,72.805,72.81,137000000.0
2009-01-30 08:12:00,72.815,72.815,72.75,72.78,175200000.0
2009-01-30 08:13:00,72.785,72.785,72.755,72.755,106400000.0
2009-01-30 08:14:00,72.76,72.785,72.73,72.77,110800000.0
2009-01-30 08:15:00,72.785,72.79,72.75,72.76,76400000.0
2009-01-30 08:16:00,72.765,72.805,72.76,72.795,57600000.0
2009-01-30 08:17:00,72.795,72.825,72.79,72.825,63600000.0
2009-01-30 08:18:00,72.825,72.825,72.77,72.775,176400000.0
2009-01-30 08:19:00,72.78,72.79,72.78,72.785,26400000.0
2009-01-30 08:20:00,72.785,72.8,72.775,72.79,160800000.0
2009-01-30 08:21:00,72.785,72.795,72.78,72.785,159200000.0
2009-01-30 08:22:00,72.785,72.805,72.785,72.795,50400000.0
2009-01-30 08:23:00,72.8,72.825,72.8,72.825,49600000.0
2009-01-30 08:24:00,72.825,72.86,72.81,72.855,54400000.0
2009-01-30 08:25:00,72.855,72.86,72.845,72.855,86400000.0
2009-01-30 08:26:00,72.855,72.855,72.855,72.855,12000000.0
2009-01-30 08:27:00,72.855,72.855,72.85,72.855,24000000.0
2009-01-30 08:28:00,72.855,72.87,72.855,72.86,96000000.0
2009-01-30 08:29:00,72.86,72.86,72.845,72.85,33600000.0
2009-01-30 08:30:00,72.84,72.855,72.83,72.83,45600000.0
2009-01-30 08:31:00,72.83,72.83,72.79,72.79,88800000.0
2009-01-30 08:32:00,72.79,72.795,72.79,72.795,16800000.0
2009-01-30 08:33:00,72.8,72.86,72.8,72.82,62800000.0
2009-01-30 08:34:00,72.83,72.845,72.825,72.84,48400000.0
2009-01-30 08:35:00,72.84,72.855,72.825,72.85,87600000.0
2009-01-30 08:36:00,72.855,72.855,72.85,72.85,42200000.0
2009-01-30 08:37:00,72.85,72.85,72.84,72.85,61600000.0
2009-01-30 08:38:00,72.84,72.845,72.82,72.82,64200000.0
2009-01-30 08:39:00,72.825,72.825,72.825,72.825,5200000.0
2009-01-30 08:40:00,72.825,72.895,72.815,72.86,109800000.0
2009-01-30 08:41:00,72.885,72.9,72.85,72.885,41400000.0
2009-01-30 08:42:00,72.885,72.935,72.885,72.935,66600000.0
2009-01-30 08:43:00,72.94,72.945,72.885,72.885,63600000.0
2009-01-30 08:44:00,72.89,72.94,72.88,72.915,90400000.0
2009-01-30 08:45:00,72.92,72.935,72.915,72.935,38400000.0
2009-01-30 08:46:00,72.935,72.975,72.935,72.975,72800000.0
2009-01-30 08:47:00,72.97,72.975,72.965,72.965,60200000.0
2009-01-30 08:48:00,72.96,72.96,72.945,72.945,69800000.0
2009-01-30 08:49:00,72.945,72.945,72.905,72.925,57400000.0
2009-01-30 08:50:00,72.92,72.925,72.905,72.925,8000000.0
2009-01-30 08:51:00,72.93,72.94,72.92,72.94,15200000.0
2009-01-30 08:52:00,72.94,72.96,72.92,72.96,47000000.0
2009-01-30 08:53:00,72.945,72.965,72.945,72.96,15200000.0
2009-01-30 08:54:00,72.955,72.955,72.945,72.945,5000000.0
2009-01-30 08:55:00,72.955,72.965,72.945,72.945,3000000.0
2009-01-30 08:56:00,72.94,72.95,72.925,72.93,35000000.0
2009-01-30 08:57:00,72.93,72.93,72.925,72.93,11000000.0
2009-01-30 08:58:00,72.935,72.95,72.915,72.95,32400000.0
2009-01-30 08:59:00,72.95,72.99,72.94,72.975,105200000.0
2009-01-30 09:00:00,72.975,72.985,72.965,72.98,28000000.0
2009-01-30 09:01:00,72.98,73.0,72.97,72.995,71400000.0
2009-01-30 09:02:00,72.995,72.995,72.93,72.945,58400000.0
2009-01-30 09:03:00,72.945,73.01,72.94,73.01,40000000.0
2009-01-30 09:04:00,73.01,73.01,72.9,72.9,90200000.0
2009-01-30 09:05:00,72.895,72.945,72.89,72.93,118600000.0
2009-01-30 09:06:00,72.93,72.93,72.915,72.915,24000000.0
2009-01-30 09:07:00,72.92,72.96,72.92,72.94,78600000.0
2009-01-30 09:08:00,72.94,72.97,72.905,72.94,111200000.0
2009-01-30 09:09:00,72.94,73.155,72.935,73.14,165300000.0
2009-01-30 09:10:00,73.14,73.155,73.045,73.14,152800000.0
2009-01-30 09:11:00,73.14,73.14,73.0,73.07,272100000.0
2009-01-30 09:12:00,73.06,73.085,73.03,73.075,229200000.0
2009-01-30 09:13:00,73.08,73.14,73.075,73.125,214200000.0
2009-01-30 09:14:00,73.12,73.22,73.09,73.145,174400000.0
2009-01-30 09:15:00,73.14,73.2,73.135,73.18,91000000.0
2009-01-30 09:16:00,73.18,73.18,73.14,73.155,105200000.0
2009-01-30 09:17:00,73.155,73.165,73.045,73.055,182200000.0
2009-01-30 09:18:00,73.015,73.11,72.955,73.04,306400000.0
2009-01-30 09:19:00,73.045,73.045,72.97,72.99,221200000.0
2009-01-30 09:20:00,72.98,73.015,72.95,72.955,149600000.0
2009-01-30 09:21:00,72.96,72.985,72.92,72.945,169400000.0
2009-01-30 09:22:00,72.94,72.945,72.94,72.94,54000000.0
2009-01-30 09:23:00,72.94,72.94,72.88,72.89,134400000.0
2009-01-30 09:24:00,72.895,72.895,72.845,72.875,112800000.0
2009-01-30 09:25:00,72.88,72.89,72.88,72.89,51200000.0
2009-01-30 09:26:00,72.89,72.925,72.88,72.915,63000000.0
2009-01-30 09:27:00,72.915,72.935,72.88,72.905,70600000.0
2009-01-30 09:28:00,72.905,72.94,72.895,72.9,41000000.0
2009-01-30 09:29:00,72.905,72.905,72.83,72.86,46200000.0
2009-01-30 09:30:00,72.86,72.925,72.795,72.89,114800000.0
2009-01-30 09:31:00,72.91,72.92,72.84,72.845,105400000.0
2009-01-30 09:32:00,72.855,72.89,72.855,72.875,95000000.0
2009-01-30 09:33:00,72.875,72.895,72.825,72.83,119800000.0
2009-01-30 09:34:00,72.85,72.85,72.805,72.845,76800000.0
2009-01-30 09:35:00,72.83,72.905,72.815,72.9,101500000.0
2009-01-30 09:36:00,72.895,72.9,72.89,72.9,38400000.0
2009-01-30 09:37:00,72.905,72.93,72.885,72.9,101200000.0
2009-01-30 09:38:00,72.9,72.98,72.89,72.96,136400000.0
2009-01-30 09:39:00,72.96,72.985,72.925,72.93,109800000.0
2009-01-30 09:40:00,72.93,72.955,72.925,72.955,71000000.0
2009-01-30 09:41:00,72.95,72.975,72.93,72.94,162800000.0
2009-01-30 09:42:00,72.935,72.935,72.9,72.9,85800000.0
2009-01-30 09:43:00,72.905,72.945,72.88,72.93,138400000.0
2009-01-30 09:44:00,72.93,72.955,72.93,72.95,85200000.0
2009-01-30 09:45:00,72.955,72.965,72.935,72.935,114800000.0
2009-01-30 09:46:00,72.94,72.945,72.93,72.945,43000000.0
2009-01-30 09:47:00,72.945,72.955,72.935,72.94,72200000.0
2009-01-30 09:48:00,72.945,72.965,72.94,72.955,41200000.0
2009-01-30 09:49:00,72.955,72.97,72.925,72.925,73000000.0
2009-01-30 09:50:00,72.92,72.93,72.91,72.91,82600000.0
2009-01-30 09:51:00,72.91,72.92,72.89,72.895,74800000.0
2009-01-30 09:52:00,72.89,72.945,72.89,72.94,50600000.0
2009-01-30 09:53:00,72.935,72.95,72.925,72.925,87000000.0
2009-01-30 09:54:00,72.93,72.94,72.91,72.935,78200000.0
2009-01-30 09:55:00,72.925,72.94,72.925,72.94,41800000.0
2009-01-30 09:56:00,72.94,72.95,72.94,72.95,7000000.0
2009-01-30 09:57:00,72.945,72.96,72.93,72.955,82800000.0
2009-01-30 09:58:00,72.97,72.97,72.94,72.945,150200000.0
2009-01-30 09:59:00,72.945,72.965,72.935,72.945,108000000.0
2009-01-30 10:00:00,72.945,72.97,72.92,72.96,110800000.0
2009-01-30 10:01:00,72.96,73.015,72.95,73.015,60000000.0
2009-01-30 10:02:00,73.015,73.155,73.0,73.095,168600000.0
2009-01-30 10:03:00,73.095,73.095,73.03,73.05,159400000.0
2009-01-30 10:04:00,73.05,73.07,73.03,73.055,75200000.0
2009-01-30 10:05:00,73.055,73.065,73.035,73.035,89000000.0
2009-01-30 10:06:00,73.04,73.085,73.025,73.07,148800000.0
2009-01-30 10:07:00,73.065,73.07,73.025,73.035,140000000.0
2009-01-30 10:08:00,73.035,73.08,73.035,73.08,108600000.0
2009-01-30 10:09:00,73.085,73.1,73.06,73.08,133800000.0
2009-01-30 10:10:00,73.08,73.085,73.055,73.06,77800000.0
2009-01-30 10:11:00,73.06,73.06,73.025,73.055,101400000.0
2009-01-30 10:12:00,73.05,73.08,73.01,73.015,115000000.0
2009-01-30 10:13:00,73.015,73.025,73.01,73.025,62200000.0
2009-01-30 10:14:00,73.025,73.025,72.965,72.99,106800000.0
2009-01-30 10:15:00,72.99,72.995,72.87,72.87,166800000.0
2009-01-30 10:16:00,72.88,72.89,72.86,72.865,58200000.0
2009-01-30 10:17:00,72.865,72.865,72.81,72.825,75600000.0
2009-01-30 10:18:00,72.83,72.83,72.735,72.74,129200000.0
2009-01-30 10:19:00,72.74,72.76,72.67,72.735,148200000.0
2009-01-30 10:20:00,72.73,72.755,72.685,72.745,175600000.0
2009-01-30 10:21:00,72.745,72.75,72.71,72.72,171800000.0
2009-01-30 10:22:00,72.72,72.725,72.635,72.65,158400000.0
2009-01-30 10:23:00,72.655,72.675,72.58,72.605,158400000.0
2009-01-30 10:24:00,72.605,72.625,72.595,72.605,80600000.0
2009-01-30 10:25:00,72.61,72.68,72.585,72.67,98200000.0
2009-01-30 10:26:00,72.67,72.705,72.63,72.705,100400000.0
2009-01-30 10:27:00,72.705,72.72,72.685,72.69,67200000.0
2009-01-30 10:28:00,72.685,72.73,72.64,72.66,123400000.0
2009-01-30 10:29:00,72.655,72.685,72.62,72.64,73200000.0
2009-01-30 10:30:00,72.655,72.7,72.65,72.655,50200000.0
2009-01-30 10:31:00,72.655,72.715,72.655,72.705,41600000.0
2009-01-30 10:32:00,72.705,72.73,72.7,72.725,49800000.0
2009-01-30 10:33:00,72.725,72.73,72.69,72.7,59600000.0
2009-01-30 10:34:00,72.705,72.715,72.675,72.675,86600000.0
2009-01-30 10:35:00,72.67,72.715,72.66,72.715,48000000.0
2009-01-30 10:36:00,72.715,72.715,72.7,72.71,36800000.0
2009-01-30 10:37:00,72.71,72.71,72.665,72.685,92600000.0
2009-01-30 10:38:00,72.69,72.71,72.67,72.685,47400000.0
2009-01-30 10:39:00,72.69,72.705,72.66,72.705,72800000.0
2009-01-30 10:40:00,72.705,72.755,72.705,72.725,122800000.0
2009-01-30 10:41:00,72.735,72.77,72.735,72.765,23000000.0
2009-01-30 10:42:00,72.76,72.76,72.73,72.745,57000000.0
2009-01-30 10:43:00,72.74,72.745,72.7,72.725,110600000.0
2009-01-30 10:44:00,72.73,72.75,72.71,72.75,133600000.0
2009-01-30 10:45:00,72.745,72.775,72.735,72.74,152000000.0
2009-01-30 10:46:00,72.745,72.775,72.72,72.745,154200000.0
2009-01-30 10:47:00,72.755,72.77,72.745,72.77,109200000.0
2009-01-30 10:48:00,72.77,72.79,72.77,72.78,94400000.0
2009-01-30 10:49:00,72.785,72.79,72.75,72.755,73600000.0
2009-01-30 10:50:00,72.755,72.795,72.755,72.77,86400000.0
2009-01-30 10:51:00,72.765,72.78,72.615,72.64,187000000.0
2009-01-30 10:52:00,72.645,72.71,72.645,72.665,85400000.0
2009-01-30 10:53:00,72.665,72.685,72.615,72.635,141400000.0
2009-01-30 10:54:00,72.625,72.63,72.58,72.625,181600000.0
2009-01-30 10:55:00,72.63,72.64,72.605,72.635,47600000.0
2009-01-30 10:56:00,72.63,72.63,72.575,72.605,98000000.0
2009-01-30 10:57:00,72.61,72.655,72.565,72.61,137800000.0
2009-01-30 10:58:00,72.61,72.61,72.52,72.555,93200000.0
2009-01-30 10:59:00,72.555,72.59,72.54,72.54,97800000.0
2009-01-30 11:00:00,72.535,72.6,72.535,72.585,112000000.0
2009-01-30 11:01:00,72.58,72.585,72.565,72.565,124800000.0
2009-01-30 11:02:00,72.565,72.58,72.535,72.54,90400000.0
2009-01-30 11:03:00,72.55,72.57,72.545,72.555,177000000.0
2009-01-30 11:04:00,72.555,72.575,72.525,72.575,139800000.0
2009-01-30 11:05:00,72.58,72.585,72.55,72.58,89000000.0
2009-01-30 11:06:00,72.575,72.585,72.51,72.56,103600000.0
2009-01-30 11:07:00,72.56,72.57,72.56,72.56,31400000.0
2009-01-30 11:08:00,72.56,72.585,72.555,72.56,89800000.0
2009-01-30 11:09:00,72.56,72.58,72.55,72.55,67400000.0
2009-01-30 11:10:00,72.55,72.58,72.55,72.58,82400000.0
2009-01-30 11:11:00,72.59,72.6,72.55,72.565,111400000.0
2009-01-30 11:12:00,72.565,72.58,72.55,72.57,60200000.0
2009-01-30 11:13:00,72.57,72.575,72.555,72.555,57800000.0
2009-01-30 11:14:00,72.555,72.58,72.54,72.58,93800000.0
2009-01-30 11:15:00,72.585,72.665,72.585,72.66,84200000.0
2009-01-30 11:16:00,72.655,72.74,72.64,72.685,140600000.0
2009-01-30 11:17:00,72.685,72.71,72.625,72.63,109600000.0
2009-01-30 11:18:00,72.63,72.63,72.555,72.59,85800000.0
2009-01-30 11:19:00,72.585,72.61,72.57,72.6,79000000.0
2009-01-30 11:20:00,72.605,72.61,72.59,72.59,44200000.0
2009-01-30 11:21:00,72.595,72.64,72.59,72.625,83200000.0
2009-01-30 11:22:00,72.625,72.655,72.625,72.63,140800000.0
2009-01-30 11:23:00,72.63,72.705,72.62,72.66,105800000.0
2009-01-30 11:24:00,72.66,72.67,72.59,72.605,197200000.0
2009-01-30 11:25:00,72.595,72.645,72.595,72.615,161800000.0
2009-01-30 11:26:00,72.615,72.625,72.58,72.625,105400000.0
2009-01-30 11:27:00,72.615,72.615,72.585,72.585,120800000.0
2009-01-30 11:28:00,72.585,72.635,72.585,72.63,116000000.0
2009-01-30 11:29:00,72.625,72.66,72.61,72.64,99600000.0
2009-01-30 11:30:00,72.64,72.65,72.595,72.62,152200000.0
2009-01-30 11:31:00,72.64,72.645,72.595,72.61,132400000.0
2009-01-30 11:32:00,72.62,72.63,72.61,72.615,37800000.0
2009-01-30 11:33:00,72.615,72.63,72.61,72.615,97800000.0
2009-01-30 11:34:00,72.615,72.625,72.6,72.61,108000000.0
2009-01-30 11:35:00,72.62,72.655,72.615,72.655,75400000.0
2009-01-30 11:36:00,72.65,72.675,72.64,72.66,132800000.0
2009-01-30 11:37:00,72.66,72.685,72.655,72.67,173600000.0
2009-01-30 11:38:00,72.67,72.675,72.655,72.66,115800000.0
2009-01-30 11:39:00,72.655,72.67,72.635,72.65,154000000.0
2009-01-30 11:40:00,72.65,72.65,72.575,72.585,213600000.0
2009-01-30 11:41:00,72.585,72.605,72.58,72.585,171800000.0
2009-01-30 11:42:00,72.585,72.59,72.53,72.54,170800000.0
2009-01-30 11:43:00,72.535,72.575,72.515,72.555,166200000.0
2009-01-30 11:44:00,72.555,72.58,72.535,72.565,146600000.0
2009-01-30 11:45:00,72.57,72.575,72.52,72.55,156200000.0
2009-01-30 11:46:00,72.555,72.585,72.525,72.585,200200000.0
2009-01-30 11:47:00,72.57,72.59,72.565,72.58,86200000.0
2009-01-30 11:48:00,72.575,72.59,72.56,72.575,77200000.0
2009-01-30 11:49:00,72.57,72.575,72.535,72.545,101400000.0
2009-01-30 11:50:00,72.545,72.545,72.505,72.525,135400000.0
2009-01-30 11:51:00,72.53,72.55,72.525,72.535,145800000.0
2009-01-30 11:52:00,72.54,72.57,72.54,72.56,47000000.0
2009-01-30 11:53:00,72.56,72.575,72.555,72.56,55400000.0
2009-01-30 11:54:00,72.56,72.56,72.53,72.53,57600000.0
2009-01-30 11:55:00,72.53,72.55,72.52,72.53,74000000.0
2009-01-30 11:56:00,72.53,72.535,72.525,72.53,22800000.0
2009-01-30 11:57:00,72.52,72.55,72.52,72.54,80800000.0
2009-01-30 11:58:00,72.535,72.535,72.52,72.535,86000000.0
2009-01-30 11:59:00,72.535,72.58,72.535,72.555,97600000.0
2009-01-30 12:00:00,72.555,72.585,72.535,72.57,143200000.0
2009-01-30 12:01:00,72.56,72.59,72.55,72.565,109800000.0
2009-01-30 12:02:00,72.565,72.575,72.555,72.555,98200000.0
2009-01-30 12:03:00,72.555,72.595,72.545,72.545,114800000.0
2009-01-30 12:04:00,72.545,72.58,72.535,72.545,105200000.0
2009-01-30 12:05:00,72.545,72.565,72.51,72.515,234000000.0
2009-01-30 12:06:00,72.52,72.54,72.51,72.52,121400000.0
2009-01-30 12:07:00,72.54,72.555,72.5,72.52,135800000.0
2009-01-30 12:08:00,72.515,72.545,72.51,72.535,135400000.0
2009-01-30 12:09:00,72.535,72.54,72.485,72.495,204600000.0
2009-01-30 12:10:00,72.495,72.53,72.49,72.505,127800000.0
2009-01-30 12:11:00,72.505,72.535,72.49,72.52,88200000.0
2009-01-30 12:12:00,72.52,72.53,72.51,72.515,74400000.0
2009-01-30 12:13:00,72.52,72.535,72.515,72.525,84600000.0
2009-01-30 12:14:00,72.525,72.555,72.525,72.535,109600000.0
2009-01-30 12:15:00,72.535,72.595,72.535,72.595,61200000.0
2009-01-30 12:16:00,72.59,72.6,72.555,72.6,132800000.0
2009-01-30 12:17:00,72.595,72.645,72.57,72.63,102800000.0
2009-01-30 12:18:00,72.62,72.64,72.62,72.63,29600000.0
2009-01-30 12:19:00,72.63,72.655,72.615,72.635,128000000.0
2009-01-30 12:20:00,72.635,72.64,72.6,72.61,74200000.0
2009-01-30 12:21:00,72.61,72.615,72.58,72.595,93800000.0
2009-01-30 12:22:00,72.6,72.665,72.6,72.645,91200000.0
2009-01-30 12:23:00,72.65,72.665,72.635,72.65,56600000.0
2009-01-30 12:24:00,72.655,72.67,72.655,72.66,17800000.0
2009-01-30 12:25:00,72.665,72.68,72.66,72.67,42000000.0
2009-01-30 12:26:00,72.68,72.695,72.63,72.66,108400000.0
2009-01-30 12:27:00,72.66,72.66,72.59,72.615,124200000.0
2009-01-30 12:28:00,72.615,72.635,72.615,72.635,31200000.0
2009-01-30 12:29:00,72.63,72.675,72.63,72.67,60800000.0
2009-01-30 12:30:00,72.665,72.665,72.585,72.61,123800000.0
2009-01-30 12:31:00,72.615,72.635,72.59,72.59,48000000.0
2009-01-30 12:32:00,72.585,72.64,72.585,72.635,72600000.0
2009-01-30 12:33:00,72.64,72.64,72.59,72.59,80200000.0
2009-01-30 12:34:00,72.585,72.625,72.585,72.615,163000000.0
2009-01-30 12:35:00,72.61,72.625,72.575,72.59,113600000.0
2009-01-30 12:36:00,72.585,72.63,72.585,72.63,34400000.0
2009-01-30 12:37:00,72.635,72.635,72.6,72.625,43600000.0
2009-01-30 12:38:00,72.625,72.68,72.6,72.68,111400000.0
2009-01-30 12:39:00,72.69,72.715,72.68,72.7,77200000.0
2009-01-30 12:40:00,72.695,72.725,72.695,72.71,131400000.0
2009-01-30 12:41:00,72.71,72.71,72.68,72.7,59400000.0
2009-01-30 12:42:00,72.71,72.77,72.7,72.75,124800000.0
2009-01-30 12:43:00,72.75,72.775,72.745,72.745,103200000.0
2009-01-30 12:44:00,72.745,72.75,72.69,72.705,149000000.0
2009-01-30 12:45:00,72.705,72.735,72.705,72.73,50400000.0
2009-01-30 12:46:00,72.74,72.755,72.715,72.715,129800000.0
2009-01-30 12:47:00,72.72,72.755,72.715,72.75,106000000.0
2009-01-30 12:48:00,72.75,72.815,72.745,72.815,124000000.0
2009-01-30 12:49:00,72.825,72.835,72.795,72.8,105200000.0
2009-01-30 12:50:00,72.8,72.815,72.785,72.79,62000000.0
2009-01-30 12:51:00,72.79,72.795,72.79,72.795,37800000.0
2009-01-30 12:52:00,72.795,72.805,72.78,72.805,52400000.0
2009-01-30 12:53:00,72.82,72.825,72.805,72.815,60000000.0
2009-01-30 12:54:00,72.81,72.815,72.785,72.79,50200000.0
2009-01-30 12:55:00,72.79,72.8,72.785,72.795,68000000.0
2009-01-30 12:56:00,72.8,72.81,72.8,72.805,39400000.0
2009-01-30 12:57:00,72.805,72.81,72.805,72.805,17200000.0
2009-01-30 12:58:00,72.81,72.81,72.79,72.805,24200000.0
2009-01-30 12:59:00,72.8,72.81,72.77,72.795,57800000.0
2009-01-30 13:00:00,72.805,72.805,72.755,72.76,110600000.0
2009-01-30 13:01:00,72.755,72.785,72.755,72.785,28800000.0
2009-01-30 13:02:00,72.785,72.785,72.77,72.785,27400000.0
2009-01-30 13:03:00,72.785,72.805,72.735,72.805,89400000.0
2009-01-30 13:04:00,72.805,72.805,72.755,72.76,78000000.0
2009-01-30 13:05:00,72.755,72.815,72.755,72.805,57000000.0
2009-01-30 13:06:00,72.8,72.815,72.78,72.81,38200000.0
2009-01-30 13:07:00,72.805,72.835,72.8,72.835,88000000.0
2009-01-30 13:08:00,72.835,72.835,72.805,72.81,100600000.0
2009-01-30 13:09:00,72.815,72.815,72.805,72.81,43000000.0
2009-01-30 13:10:00,72.815,72.835,72.81,72.82,69200000.0
2009-01-30 13:11:00,72.82,72.82,72.78,72.785,159400000.0
2009-01-30 13:12:00,72.785,72.785,72.77,72.77,20000000.0
2009-01-30 13:13:00,72.775,72.78,72.72,72.73,115000000.0
2009-01-30 13:14:00,72.73,72.77,72.72,72.72,96600000.0
2009-01-30 13:15:00,72.725,72.745,72.715,72.735,106200000.0
2009-01-30 13:16:00,72.72,72.74,72.7,72.725,135800000.0
2009-01-30 13:17:00,72.73,72.73,72.71,72.71,67800000.0
2009-01-30 13:18:00,72.71,72.71,72.685,72.685,108600000.0
2009-01-30 13:19:00,72.685,72.695,72.625,72.68,183600000.0
2009-01-30 13:20:00,72.68,72.745,72.68,72.72,127200000.0
2009-01-30 13:21:00,72.72,72.725,72.69,72.7,82600000.0
2009-01-30 13:22:00,72.7,72.725,72.695,72.695,116600000.0
2009-01-30 13:23:00,72.7,72.765,72.69,72.765,98400000.0
2009-01-30 13:24:00,72.765,72.79,72.765,72.79,34200000.0
2009-01-30 13:25:00,72.79,72.8,72.775,72.78,68400000.0
2009-01-30 13:26:00,72.785,72.79,72.77,72.78,29600000.0
2009-01-30 13:27:00,72.78,72.785,72.665,72.68,117600000.0
2009-01-30 13:28:00,72.685,72.685,72.665,72.675,45000000.0
2009-01-30 13:29:00,72.675,72.685,72.66,72.665,121000000.0
2009-01-30 13:30:00,72.675,72.735,72.655,72.73,124600000.0
2009-01-30 13:31:00,72.73,72.775,72.7,72.735,136800000.0
2009-01-30 13:32:00,72.735,72.77,72.735,72.755,113200000.0
2009-01-30 13:33:00,72.75,72.77,72.745,72.76,156000000.0
2009-01-30 13:34:00,72.76,72.76,72.705,72.71,160200000.0
2009-01-30 13:35:00,72.7,72.71,72.665,72.675,164000000.0
2009-01-30 13:36:00,72.675,72.705,72.66,72.69,96000000.0
2009-01-30 13:37:00,72.685,72.7,72.655,72.7,103400000.0
2009-01-30 13:38:00,72.7,72.75,72.69,72.715,107600000.0
2009-01-30 13:39:00,72.675,72.705,72.665,72.705,120600000.0
2009-01-30 13:40:00,72.695,72.715,72.68,72.68,105200000.0
2009-01-30 13:41:00,72.685,72.755,72.68,72.755,105600000.0
2009-01-30 13:42:00,72.755,72.8,72.755,72.795,89600000.0
2009-01-30 13:43:00,72.79,72.795,72.78,72.785,127400000.0
2009-01-30 13:44:00,72.785,72.8,72.78,72.8,68200000.0
2009-01-30 13:45:00,72.795,72.81,72.775,72.805,58600000.0
2009-01-30 13:46:00,72.805,72.81,72.79,72.805,60600000.0
2009-01-30 13:47:00,72.8,72.815,72.78,72.815,73200000.0
2009-01-30 13:48:00,72.815,72.835,72.8,72.83,105000000.0
2009-01-30 13:49:00,72.825,72.83,72.81,72.815,69000000.0
2009-01-30 13:50:00,72.81,72.81,72.74,72.75,81000000.0
2009-01-30 13:51:00,72.74,72.755,72.73,72.735,60800000.0
2009-01-30 13:52:00,72.735,72.735,72.705,72.72,81400000.0
2009-01-30 13:53:00,72.72,72.72,72.71,72.715,47000000.0
2009-01-30 13:54:00,72.715,72.715,72.685,72.705,112200000.0
2009-01-30 13:55:00,72.705,72.715,72.65,72.665,91600000.0
2009-01-30 13:56:00,72.665,72.715,72.665,72.705,81400000.0
2009-01-30 13:57:00,72.715,72.72,72.605,72.635,161400000.0
2009-01-30 13:58:00,72.635,72.67,72.62,72.62,91000000.0
2009-01-30 13:59:00,72.625,72.63,72.54,72.54,139200000.0
2009-01-30 14:00:00,72.555,72.605,72.535,72.545,193800000.0
2009-01-30 14:01:00,72.55,72.57,72.545,72.565,73600000.0
2009-01-30 14:02:00,72.57,72.57,72.535,72.545,172400000.0
2009-01-30 14:03:00,72.545,72.605,72.545,72.585,119800000.0
2009-01-30 14:04:00,72.575,72.59,72.575,72.585,103000000.0
2009-01-30 14:05:00,72.59,72.62,72.58,72.61,151000000.0
2009-01-30 14:06:00,72.575,72.585,72.5,72.51,167600000.0
2009-01-30 14:07:00,72.505,72.51,72.475,72.495,115400000.0
2009-01-30 14:08:00,72.49,72.54,72.48,72.53,69800000.0
2009-01-30 14:09:00,72.52,72.52,72.495,72.495,73400000.0
2009-01-30 14:10:00,72.495,72.515,72.495,72.505,71800000.0
2009-01-30 14:11:00,72.51,72.56,72.5,72.555,156000000.0
2009-01-30 14:12:00,72.55,72.605,72.55,72.58,204000000.0
2009-01-30 14:13:00,72.58,72.625,72.58,72.62,185600000.0
2009-01-30 14:14:00,72.62,72.645,72.61,72.615,195200000.0
2009-01-30 14:15:00,72.625,72.69,72.625,72.67,127200000.0
2009-01-30 14:16:00,72.67,72.67,72.625,72.655,122200000.0
2009-01-30 14:17:00,72.655,72.67,72.63,72.65,59400000.0
2009-01-30 14:18:00,72.645,72.645,72.59,72.595,81000000.0
2009-01-30 14:19:00,72.6,72.62,72.6,72.61,74800000.0
2009-01-30 14:20:00,72.61,72.64,72.605,72.635,97200000.0
2009-01-30 14:21:00,72.635,72.735,72.635,72.7,113200000.0
2009-01-30 14:22:00,72.7,72.71,72.695,72.695,70000000.0
2009-01-30 14:23:00,72.695,72.7,72.655,72.7,72000000.0
2009-01-30 14:24:00,72.705,72.71,72.665,72.67,104200000.0
2009-01-30 14:25:00,72.675,72.675,72.645,72.645,75400000.0
2009-01-30 14:26:00,72.645,72.645,72.585,72.59,174400000.0
2009-01-30 14:27:00,72.59,72.595,72.545,72.555,178200000.0
2009-01-30 14:28:00,72.555,72.565,72.55,72.565,60800000.0
2009-01-30 14:29:00,72.57,72.605,72.56,72.58,175400000.0
2009-01-30 14:30:00,72.585,72.6,72.56,72.57,124800000.0
2009-01-30 14:31:00,72.56,72.56,72.455,72.465,132400000.0
2009-01-30 14:32:00,72.465,72.485,72.43,72.48,116600000.0
2009-01-30 14:33:00,72.48,72.52,72.48,72.515,48600000.0
2009-01-30 14:34:00,72.51,72.515,72.47,72.49,51800000.0
2009-01-30 14:35:00,72.485,72.52,72.48,72.485,57600000.0
2009-01-30 14:36:00,72.485,72.515,72.485,72.515,39800000.0
2009-01-30 14:37:00,72.52,72.52,72.495,72.515,39400000.0
2009-01-30 14:38:00,72.52,72.52,72.455,72.465,48400000.0
2009-01-30 14:39:00,72.465,72.47,72.39,72.405,76600000.0
2009-01-30 14:40:00,72.4,72.43,72.375,72.395,78800000.0
2009-01-30 14:41:00,72.39,72.435,72.39,72.42,63000000.0
2009-01-30 14:42:00,72.42,72.42,72.375,72.385,77000000.0
2009-01-30 14:43:00,72.38,72.405,72.37,72.39,34600000.0
2009-01-30 14:44:00,72.39,72.41,72.355,72.36,112200000.0
2009-01-30 14:45:00,72.355,72.38,72.345,72.38,98800000.0
2009-01-30 14:46:00,72.38,72.39,72.325,72.325,72000000.0
2009-01-30 14:47:00,72.325,72.365,72.325,72.365,64200000.0
2009-01-30 14:48:00,72.365,72.41,72.36,72.375,76800000.0
2009-01-30 14:49:00,72.38,72.42,72.38,72.405,96000000.0
2009-01-30 14:50:00,72.405,72.43,72.385,72.415,70000000.0
2009-01-30 14:51:00,72.42,72.43,72.415,72.42,10000000.0
2009-01-30 14:52:00,72.41,72.43,72.41,72.425,19000000.0
2009-01-30 14:53:00,72.42,72.435,72.385,72.435,40400000.0
2009-01-30 14:54:00,72.435,72.435,72.41,72.42,42400000.0
2009-01-30 14:55:00,72.415,72.415,72.315,72.34,120600000.0
2009-01-30 14:56:00,72.34,72.34,72.28,72.31,70200000.0
2009-01-30 14:57:00,72.3,72.31,72.3,72.305,47000000.0
2009-01-30 14:58:00,72.305,72.35,72.305,72.35,20600000.0
2009-01-30 14:59:00,72.355,72.355,72.305,72.305,33400000.0
2009-01-30 15:00:00,72.3,72.3,72.235,72.285,92800000.0
2009-01-30 15:01:00,72.28,72.31,72.245,72.28,63200000.0
2009-01-30 15:02:00,72.285,72.29,72.24,72.27,82600000.0
2009-01-30 15:03:00,72.275,72.345,72.27,72.32,44600000.0
2009-01-30 15:04:00,72.325,72.33,72.235,72.255,72400000.0
2009-01-30 15:05:00,72.26,72.31,72.255,72.295,62800000.0
2009-01-30 15:06:00,72.3,72.32,72.205,72.215,111400000.0
2009-01-30 15:07:00,72.21,72.225,72.17,72.215,215400000.0
2009-01-30 15:08:00,72.21,72.225,72.175,72.175,92800000.0
2009-01-30 15:09:00,72.18,72.195,72.155,72.155,130000000.0
2009-01-30 15:10:00,72.16,72.245,72.14,72.215,163200000.0
2009-01-30 15:11:00,72.215,72.33,72.205,72.295,131000000.0
2009-01-30 15:12:00,72.295,72.39,72.295,72.375,76400000.0
2009-01-30 15:13:00,72.38,72.38,72.32,72.325,103600000.0
2009-01-30 15:14:00,72.335,72.385,72.33,72.385,83000000.0
2009-01-30 15:15:00,72.395,72.395,72.3,72.31,112600000.0
2009-01-30 15:16:00,72.31,72.355,72.305,72.355,89400000.0
2009-01-30 15:17:00,72.355,72.355,72.295,72.305,134200000.0
2009-01-30 15:18:00,72.305,72.38,72.305,72.34,204600000.0
2009-01-30 15:19:00,72.345,72.38,72.33,72.37,208800000.0
2009-01-30 15:20:00,72.365,72.43,72.365,72.385,120000000.0
2009-01-30 15:21:00,72.38,72.385,72.27,72.295,115400000.0
2009-01-30 15:22:00,72.29,72.31,72.22,72.23,61400000.0
2009-01-30 15:23:00,72.225,72.32,72.225,72.24,167200000.0
2009-01-30 15:24:00,72.235,72.29,72.21,72.29,108600000.0
2009-01-30 15:25:00,72.29,72.34,72.285,72.33,175200000.0
2009-01-30 15:26:00,72.335,72.335,72.265,72.285,119800000.0
2009-01-30 15:27:00,72.28,72.28,72.245,72.245,82000000.0
2009-01-30 15:28:00,72.25,72.255,72.19,72.205,84800000.0
2009-01-30 15:29:00,72.215,72.24,72.13,72.13,117400000.0
2009-01-30 15:30:00,72.16,72.48,72.16,72.45,96200000.0
2009-01-30 15:31:00,72.44,72.51,72.41,72.48,118400000.0
2009-01-30 15:32:00,72.485,72.515,72.405,72.41,176800000.0
2009-01-30 15:33:00,72.41,72.45,72.39,72.43,131800000.0
2009-01-30 15:34:00,72.42,72.43,72.32,72.365,131800000.0
2009-01-30 15:35:00,72.36,72.36,72.315,72.35,82800000.0
2009-01-30 15:36:00,72.345,72.415,72.28,72.415,114200000.0
2009-01-30 15:37:00,72.415,72.415,72.3,72.335,181600000.0
2009-01-30 15:38:00,72.335,72.43,72.33,72.425,128400000.0
2009-01-30 15:39:00,72.42,72.495,72.42,72.455,122000000.0
2009-01-30 15:40:00,72.455,72.545,72.455,72.54,74000000.0
2009-01-30 15:41:00,72.535,72.55,72.445,72.48,68800000.0
2009-01-30 15:42:00,72.475,72.48,72.37,72.395,107800000.0
2009-01-30 15:43:00,72.39,72.465,72.385,72.445,87200000.0
2009-01-30 15:44:00,72.44,72.5,72.42,72.495,75600000.0
2009-01-30 15:45:00,72.495,72.5,72.435,72.44,47600000.0
2009-01-30 15:46:00,72.44,72.445,72.355,72.43,88800000.0
2009-01-30 15:47:00,72.43,72.485,72.36,72.485,93200000.0
2009-01-30 15:48:00,72.485,72.605,72.48,72.565,90400000.0
2009-01-30 15:49:00,72.565,72.565,72.41,72.455,124400000.0
2009-01-30 15:50:00,72.47,72.56,72.47,72.515,81400000.0
2009-01-30 15:51:00,72.515,72.555,72.51,72.54,41400000.0
2009-01-30 15:52:00,72.535,72.55,72.485,72.485,90000000.0
2009-01-30 15:53:00,72.49,72.495,72.43,72.495,82200000.0
2009-01-30 15:54:00,72.48,72.52,72.46,72.51,86200000.0
2009-01-30 15:55:00,72.505,72.505,72.42,72.455,122600000.0
2009-01-30 15:56:00,72.455,72.47,72.44,72.45,30000000.0
2009-01-30 15:57:00,72.46,72.46,72.385,72.445,109000000.0
2009-01-30 15:58:00,72.45,72.51,72.45,72.505,61800000.0
2009-01-30 15:59:00,72.51,72.58,72.485,72.575,57400000.0
2009-01-30 16:00:00,72.575,72.575,72.48,72.51,144400000.0
2009-01-30 16:01:00,72.505,72.53,72.445,72.495,84800000.0
2009-01-30 16:02:00,72.49,72.55,72.49,72.54,36200000.0
2009-01-30 16:03:00,72.54,72.54,72.525,72.525,23000000.0
2009-01-30 16:04:00,72.52,72.525,72.49,72.49,82800000.0
2009-01-30 16:05:00,72.48,72.515,72.445,72.51,50400000.0
2009-01-30 16:06:00,72.51,72.58,72.505,72.58,52400000.0
2009-01-30 16:07:00,72.58,72.645,72.575,72.61,81600000.0
2009-01-30 16:08:00,72.61,72.61,72.57,72.585,60600000.0
2009-01-30 16:09:00,72.59,72.605,72.58,72.6,65000000.0
2009-01-30 16:10:00,72.6,72.605,72.56,72.57,22000000.0
2009-01-30 16:11:00,72.57,72.585,72.545,72.55,31000000.0
2009-01-30 16:12:00,72.545,72.56,72.435,72.435,73600000.0
2009-01-30 16:13:00,72.43,72.46,72.4,72.45,94800000.0
2009-01-30 16:14:00,72.445,72.465,72.43,72.455,59000000.0
2009-01-30 16:15:00,72.455,72.505,72.44,72.5,68400000.0
2009-01-30 16:16:00,72.505,72.53,72.425,72.425,111200000.0
2009-01-30 16:17:00,72.415,72.45,72.395,72.395,54800000.0
2009-01-30 16:18:00,72.395,72.42,72.375,72.4,90200000.0
2009-01-30 16:19:00,72.4,72.41,72.375,72.39,57200000.0
2009-01-30 16:20:00,72.395,72.44,72.38,72.44,81000000.0
2009-01-30 16:21:00,72.44,72.445,72.41,72.445,73800000.0
2009-01-30 16:22:00,72.455,72.465,72.43,72.46,74800000.0
2009-01-30 16:23:00,72.45,72.455,72.37,72.4,36800000.0
2009-01-30 16:24:00,72.4,72.415,72.355,72.36,37800000.0
2009-01-30 16:25:00,72.37,72.42,72.37,72.4,47600000.0
2009-01-30 16:26:00,72.395,72.415,72.365,72.415,73800000.0
2009-01-30 16:27:00,72.425,72.46,72.405,72.405,63400000.0
2009-01-30 16:28:00,72.405,72.465,72.385,72.465,74600000.0
2009-01-30 16:29:00,72.48,72.54,72.475,72.485,60400000.0
2009-01-30 16:30:00,72.49,72.555,72.49,72.535,45000000.0
2009-01-30 16:31:00,72.53,72.545,72.505,72.505,49600000.0
2009-01-30 16:32:00,72.515,72.565,72.465,72.555,68800000.0
2009-01-30 16:33:00,72.555,72.555,72.49,72.55,101800000.0
2009-01-30 16:34:00,72.545,72.585,72.52,72.58,73400000.0
2009-01-30 16:35:00,72.57,72.67,72.57,72.665,158400000.0
2009-01-30 16:36:00,72.66,72.715,72.63,72.71,84600000.0
2009-01-30 16:37:00,72.705,72.73,72.695,72.72,61400000.0
2009-01-30 16:38:00,72.725,72.725,72.68,72.685,58600000.0
2009-01-30 16:39:00,72.675,72.76,72.67,72.69,71800000.0
2009-01-30 16:40:00,72.71,72.725,72.655,72.66,55200000.0
2009-01-30 16:41:00,72.66,72.745,72.66,72.735,78000000.0
2009-01-30 16:42:00,72.74,72.815,72.735,72.735,116600000.0
2009-01-30 16:43:00,72.735,72.74,72.69,72.7,100600000.0
2009-01-30 16:44:00,72.695,72.695,72.655,72.655,81400000.0
2009-01-30 16:45:00,72.665,72.76,72.645,72.74,175400000.0
2009-01-30 16:46:00,72.73,72.73,72.655,72.7,101600000.0
2009-01-30 16:47:00,72.7,72.72,72.59,72.66,122200000.0
2009-01-30 16:48:00,72.655,72.695,72.645,72.675,63600000.0
2009-01-30 16:49:00,72.68,72.69,72.59,72.635,74600000.0
2009-01-30 16:50:00,72.635,72.705,72.62,72.7,52600000.0
2009-01-30 16:51:00,72.7,72.725,72.655,72.695,60200000.0
2009-01-30 16:52:00,72.69,72.715,72.625,72.695,71400000.0
2009-01-30 16:53:00,72.685,72.705,72.66,72.675,46400000.0
2009-01-30 16:54:00,72.67,72.73,72.665,72.715,47600000.0
2009-01-30 16:55:00,72.715,72.765,72.705,72.735,102200000.0
2009-01-30 16:56:00,72.735,72.745,72.615,72.645,90600000.0
2009-01-30 16:57:00,72.645,72.65,72.56,72.56,107800000.0
2009-01-30 16:58:00,72.525,72.525,72.425,72.485,98600000.0
2009-01-30 16:59:00,72.465,72.595,72.44,72.58,115000000.0
2009-01-30 17:00:00,72.575,72.575,72.49,72.505,61600000.0
2009-01-30 17:01:00,72.51,72.52,72.475,72.485,65800000.0
2009-01-30 17:02:00,72.49,72.49,72.43,72.465,51600000.0
2009-01-30 17:03:00,72.46,72.485,72.45,72.455,20000000.0
2009-01-30 17:04:00,72.45,72.47,72.435,72.465,43600000.0
2009-01-30 17:05:00,72.465,72.5,72.455,72.465,54800000.0
2009-01-30 17:06:00,72.48,72.53,72.48,72.525,44000000.0
2009-01-30 17:07:00,72.53,72.545,72.52,72.535,25000000.0
2009-01-30 17:08:00,72.525,72.545,72.52,72.53,40000000.0
2009-01-30 17:09:00,72.535,72.535,72.45,72.45,45800000.0
2009-01-30 17:10:00,72.445,72.495,72.44,72.44,71400000.0
2009-01-30 17:11:00,72.445,72.485,72.415,72.48,122600000.0
2009-01-30 17:12:00,72.455,72.515,72.44,72.51,86000000.0
2009-01-30 17:13:00,72.51,72.52,72.48,72.49,98200000.0
2009-01-30 17:14:00,72.485,72.52,72.48,72.51,120400000.0
2009-01-30 17:15:00,72.51,72.575,72.505,72.575,98400000.0
2009-01-30 17:16:00,72.575,72.615,72.545,72.56,88000000.0
2009-01-30 17:17:00,72.56,72.615,72.56,72.57,78800000.0
2009-01-30 17:18:00,72.57,72.59,72.56,72.57,52000000.0
2009-01-30 17:19:00,72.57,72.57,72.5,72.51,65600000.0
2009-01-30 17:20:00,72.5,72.535,72.49,72.49,87400000.0
2009-01-30 17:21:00,72.49,72.55,72.49,72.54,46000000.0
2009-01-30 17:22:00,72.55,72.555,72.525,72.53,94800000.0
2009-01-30 17:23:00,72.525,72.6,72.525,72.6,64400000.0
2009-01-30 17:24:00,72.61,72.625,72.58,72.59,92600000.0
2009-01-30 17:25:00,72.595,72.605,72.565,72.58,112200000.0
2009-01-30 17:26:00,72.575,72.585,72.53,72.555,117600000.0
2009-01-30 17:27:00,72.555,72.615,72.555,72.585,105000000.0
2009-01-30 17:28:00,72.585,72.6,72.545,72.565,130600000.0
2009-01-30 17:29:00,72.57,72.595,72.5,72.575,92600000.0
2009-01-30 17:30:00,72.57,72.59,72.505,72.505,95400000.0
2009-01-30 17:31:00,72.51,72.51,72.405,72.48,83400000.0
2009-01-30 17:32:00,72.485,72.51,72.46,72.51,72600000.0
2009-01-30 17:33:00,72.505,72.52,72.46,72.46,64200000.0
2009-01-30 17:34:00,72.465,72.465,72.365,72.385,63400000.0
2009-01-30 17:35:00,72.38,72.4,72.35,72.39,61600000.0
2009-01-30 17:36:00,72.395,72.425,72.375,72.395,55000000.0
2009-01-30 17:37:00,72.385,72.455,72.375,72.42,102000000.0
2009-01-30 17:38:00,72.425,72.445,72.4,72.44,61800000.0
2009-01-30 17:39:00,72.435,72.455,72.415,72.43,44600000.0
2009-01-30 17:40:00,72.43,72.455,72.415,72.435,75000000.0
2009-01-30 17:41:00,72.435,72.44,72.395,72.415,53200000.0
2009-01-30 17:42:00,72.435,72.455,72.415,72.435,61000000.0
2009-01-30 17:43:00,72.445,72.48,72.43,72.43,117200000.0
2009-01-30 17:44:00,72.42,72.49,72.42,72.45,67800000.0
2009-01-30 17:45:00,72.46,72.495,72.4,72.445,74800000.0
2009-01-30 17:46:00,72.455,72.465,72.445,72.46,50000000.0
2009-01-30 17:47:00,72.465,72.47,72.425,72.45,107200000.0
2009-01-30 17:48:00,72.455,72.47,72.42,72.435,126400000.0
2009-01-30 17:49:00,72.42,72.44,72.395,72.415,53200000.0
2009-01-30 17:50:00,72.42,72.475,72.385,72.385,113400000.0
2009-01-30 17:51:00,72.39,72.445,72.39,72.445,103000000.0
2009-01-30 17:52:00,72.435,72.45,72.405,72.425,62400000.0
2009-01-30 17:53:00,72.42,72.51,72.405,72.505,76400000.0
2009-01-30 17:54:00,72.505,72.565,72.5,72.535,91800000.0
2009-01-30 17:55:00,72.525,72.585,72.5,72.505,121200000.0
2009-01-30 17:56:00,72.5,72.51,72.44,72.465,111600000.0
2009-01-30 17:57:00,72.47,72.56,72.435,72.49,98800000.0
2009-01-30 17:58:00,72.485,72.485,72.425,72.45,183200000.0
2009-01-30 17:59:00,72.45,72.505,72.36,72.405,135400000.0
2009-01-30 18:00:00,72.405,72.535,72.4,72.53,139200000.0
2009-01-30 18:01:00,72.545,72.59,72.5,72.56,93000000.0
2009-01-30 18:02:00,72.575,72.585,72.495,72.495,96400000.0
2009-01-30 18:03:00,72.495,72.675,72.49,72.655,68200000.0
2009-01-30 18:04:00,72.65,72.765,72.65,72.74,86600000.0
2009-01-30 18:05:00,72.75,72.78,72.705,72.77,113800000.0
2009-01-30 18:06:00,72.765,72.765,72.66,72.67,65600000.0
2009-01-30 18:07:00,72.665,72.665,72.57,72.615,89000000.0
2009-01-30 18:08:00,72.615,72.675,72.575,72.6,106400000.0
2009-01-30 18:09:00,72.61,72.655,72.61,72.655,108000000.0
2009-01-30 18:10:00,72.66,72.68,72.6,72.605,55200000.0
2009-01-30 18:11:00,72.61,72.61,72.565,72.59,94800000.0
2009-01-30 18:12:00,72.585,72.59,72.565,72.565,72000000.0
2009-01-30 18:13:00,72.565,72.61,72.55,72.59,93600000.0
2009-01-30 18:14:00,72.595,72.705,72.585,72.7,94800000.0
2009-01-30 18:15:00,72.7,72.7,72.63,72.63,176000000.0
2009-01-30 18:16:00,72.635,72.635,72.565,72.57,59200000.0
2009-01-30 18:17:00,72.565,72.59,72.485,72.51,78200000.0
2009-01-30 18:18:00,72.52,72.53,72.495,72.515,50200000.0
2009-01-30 18:19:00,72.51,72.535,72.5,72.51,64000000.0
2009-01-30 18:20:00,72.495,72.5,72.41,72.41,55800000.0
2009-01-30 18:21:00,72.415,72.445,72.365,72.4,113200000.0
2009-01-30 18:22:00,72.4,72.43,72.39,72.395,87200000.0
2009-01-30 18:23:00,72.4,72.435,72.395,72.405,49600000.0
2009-01-30 18:24:00,72.4,72.41,72.395,72.395,34000000.0
2009-01-30 18:25:00,72.39,72.405,72.335,72.335,69000000.0
2009-01-30 18:26:00,72.335,72.365,72.295,72.325,96000000.0
2009-01-30 18:27:00,72.33,72.43,72.315,72.4,151600000.0
2009-01-30 18:28:00,72.4,72.4,72.315,72.325,78200000.0
2009-01-30 18:29:00,72.335,72.395,72.315,72.39,74400000.0
2009-01-30 18:30:00,72.385,72.425,72.3,72.325,124800000.0
2009-01-30 18:31:00,72.325,72.38,72.32,72.38,57800000.0
2009-01-30 18:32:00,72.38,72.395,72.37,72.385,42400000.0
2009-01-30 18:33:00,72.385,72.41,72.385,72.39,42400000.0
2009-01-30 18:34:00,72.395,72.415,72.375,72.415,56400000.0
2009-01-30 18:35:00,72.41,72.425,72.4,72.41,41000000.0
2009-01-30 18:36:00,72.405,72.48,72.405,72.465,42000000.0
2009-01-30 18:37:00,72.465,72.49,72.44,72.445,34800000.0
2009-01-30 18:38:00,72.44,72.45,72.41,72.435,99400000.0
2009-01-30 18:39:00,72.43,72.45,72.41,72.415,61200000.0
2009-01-30 18:40:00,72.41,72.48,72.395,72.48,35000000.0
2009-01-30 18:41:00,72.475,72.55,72.47,72.545,40200000.0
2009-01-30 18:42:00,72.54,72.585,72.515,72.585,52000000.0
2009-01-30 18:43:00,72.58,72.63,72.58,72.63,21000000.0
2009-01-30 18:44:00,72.625,72.64,72.58,72.595,34600000.0
2009-01-30 18:45:00,72.6,72.6,72.585,72.6,23600000.0
2009-01-30 18:46:00,72.595,72.6,72.55,72.565,51600000.0
2009-01-30 18:47:00,72.565,72.565,72.535,72.54,49800000.0
2009-01-30 18:48:00,72.535,72.615,72.535,72.61,71400000.0
2009-01-30 18:49:00,72.61,72.625,72.605,72.605,27000000.0
2009-01-30 18:50:00,72.605,72.625,72.565,72.615,71200000.0
2009-01-30 18:51:00,72.62,72.62,72.585,72.585,23000000.0
2009-01-30 18:52:00,72.575,72.595,72.56,72.59,50400000.0
2009-01-30 18:53:00,72.58,72.625,72.57,72.62,65000000.0
2009-01-30 18:54:00,72.62,72.625,72.59,72.59,38000000.0
2009-01-30 18:55:00,72.59,72.615,72.565,72.59,63600000.0
2009-01-30 18:56:00,72.59,72.67,72.585,72.61,63000000.0
2009-01-30 18:57:00,72.61,72.635,72.6,72.625,38000000.0
2009-01-30 18:58:00,72.62,72.655,72.61,72.65,52000000.0
2009-01-30 18:59:00,72.655,72.665,72.645,72.645,39000000.0
2009-01-30 19:00:00,72.645,72.68,72.615,72.655,53600000.0
2009-01-30 19:01:00,72.645,72.645,72.605,72.625,39600000.0
2009-01-30 19:02:00,72.615,72.64,72.61,72.635,45000000.0
2009-01-30 19:03:00,72.63,72.63,72.57,72.595,50200000.0
2009-01-30 19:04:00,72.59,72.595,72.54,72.565,32600000.0
2009-01-30 19:05:00,72.565,72.58,72.545,72.58,30600000.0
2009-01-30 19:06:00,72.575,72.58,72.555,72.565,26200000.0
2009-01-30 19:07:00,72.565,72.625,72.565,72.62,33600000.0
2009-01-30 19:08:00,72.625,72.695,72.625,72.675,56400000.0
2009-01-30 19:09:00,72.675,72.8,72.675,72.765,60800000.0
2009-01-30 19:10:00,72.765,72.775,72.67,72.7,94800000.0
2009-01-30 19:11:00,72.695,72.77,72.69,72.755,19000000.0
2009-01-30 19:12:00,72.755,72.825,72.75,72.8,37200000.0
2009-01-30 19:13:00,72.795,72.805,72.755,72.78,44000000.0
2009-01-30 19:14:00,72.785,72.845,72.78,72.84,30000000.0
2009-01-30 19:15:00,72.835,72.845,72.78,72.79,13000000.0
2009-01-30 19:16:00,72.79,72.83,72.77,72.825,25000000.0
2009-01-30 19:17:00,72.82,72.905,72.82,72.885,40000000.0
2009-01-30 19:18:00,72.88,72.9,72.845,72.845,51000000.0
2009-01-30 19:19:00,72.845,72.87,72.825,72.865,81000000.0
2009-01-30 19:20:00,72.85,72.865,72.83,72.845,31200000.0
2009-01-30 19:21:00,72.85,72.855,72.815,72.84,22000000.0
2009-01-30 19:22:00,72.845,72.87,72.81,72.815,36200000.0
2009-01-30 19:23:00,72.81,72.85,72.81,72.84,26600000.0
2009-01-30 19:24:00,72.845,72.875,72.84,72.86,56600000.0
2009-01-30 19:25:00,72.86,72.865,72.825,72.825,13000000.0
2009-01-30 19:26:00,72.83,72.87,72.82,72.865,21200000.0
2009-01-30 19:27:00,72.86,72.885,72.86,72.865,19000000.0
2009-01-30 19:28:00,72.86,72.89,72.86,72.88,57000000.0
2009-01-30 19:29:00,72.885,72.89,72.87,72.87,5000000.0
2009-01-30 19:30:00,72.86,72.875,72.845,72.86,23200000.0
2009-01-30 19:31:00,72.82,72.865,72.82,72.855,20000000.0
2009-01-30 19:32:00,72.85,72.855,72.825,72.825,17800000.0
2009-01-30 19:33:00,72.84,72.84,72.795,72.81,39400000.0
2009-01-30 19:34:00,72.805,72.805,72.785,72.785,12000000.0
2009-01-30 19:35:00,72.79,72.845,72.785,72.81,32400000.0
2009-01-30 19:36:00,72.83,72.865,72.83,72.85,32000000.0
2009-01-30 19:37:00,72.84,72.86,72.815,72.825,19000000.0
2009-01-30 19:38:00,72.82,72.835,72.805,72.82,19000000.0
2009-01-30 19:39:00,72.815,72.835,72.805,72.825,13000000.0
2009-01-30 19:40:00,72.825,72.83,72.81,72.825,16000000.0
2009-01-30 19:41:00,72.825,72.85,72.825,72.83,14000000.0
2009-01-30 19:42:00,72.825,72.825,72.785,72.795,24800000.0
2009-01-30 19:43:00,72.79,72.81,72.78,72.8,33600000.0
2009-01-30 19:44:00,72.795,72.8,72.77,72.77,21000000.0
2009-01-30 19:45:00,72.77,72.785,72.77,72.775,17000000.0
2009-01-30 19:46:00,72.765,72.775,72.735,72.75,22800000.0
2009-01-30 19:47:00,72.75,72.785,72.75,72.785,7000000.0
2009-01-30 19:48:00,72.785,72.815,72.77,72.8,68000000.0
2009-01-30 19:49:00,72.8,72.855,72.8,72.84,47400000.0
2009-01-30 19:50:00,72.84,72.865,72.84,72.865,11000000.0
2009-01-30 19:51:00,72.86,72.86,72.83,72.84,13000000.0
2009-01-30 19:52:00,72.83,72.845,72.76,72.775,52000000.0
2009-01-30 19:53:00,72.775,72.785,72.755,72.755,21600000.0
2009-01-30 19:54:00,72.75,72.825,72.74,72.805,31000000.0
2009-01-30 19:55:00,72.805,72.805,72.785,72.8,30000000.0
2009-01-30 19:56:00,72.8,72.8,72.795,72.795,6000000.0
2009-01-30 19:57:00,72.795,72.81,72.785,72.785,23000000.0
2009-01-30 19:58:00,72.795,72.82,72.785,72.82,36000000.0
2009-01-30 19:59:00,72.82,72.875,72.805,72.84,46000000.0
2009-01-30 20:00:00,72.83,72.88,72.83,72.845,38000000.0
2009-01-30 20:01:00,72.84,72.855,72.835,72.845,32000000.0
2009-01-30 20:02:00,72.845,72.845,72.835,72.84,13000000.0
2009-01-30 20:03:00,72.84,72.865,72.84,72.845,27000000.0
2009-01-30 20:04:00,72.86,72.925,72.86,72.9,37000000.0
2009-01-30 20:05:00,72.895,72.94,72.895,72.94,27000000.0
2009-01-30 20:06:00,72.935,72.975,72.92,72.95,30000000.0
2009-01-30 20:07:00,72.95,72.98,72.93,72.965,116000000.0
2009-01-30 20:08:00,72.965,73.03,72.965,72.995,169200000.0
2009-01-30 20:09:00,72.99,73.065,72.975,73.055,224600000.0
2009-01-30 20:10:00,73.06,73.06,73.03,73.03,52800000.0
2009-01-30 20:11:00,73.035,73.045,73.0,73.01,99200000.0
2009-01-30 20:12:00,73.01,73.04,73.01,73.04,72000000.0
2009-01-30 20:13:00,73.045,73.055,73.025,73.05,28000000.0
2009-01-30 20:14:00,73.055,73.09,73.055,73.08,38000000.0
2009-01-30 20:15:00,73.085,73.09,73.045,73.055,31000000.0
2009-01-30 20:16:00,73.045,73.055,72.995,72.995,26000000.0
2009-01-30 20:17:00,72.995,73.0,72.94,72.96,75000000.0
2009-01-30 20:18:00,72.965,72.975,72.94,72.96,34200000.0
2009-01-30 20:19:00,72.96,72.965,72.94,72.945,23000000.0
2009-01-30 20:20:00,72.94,72.965,72.925,72.93,17600000.0
2009-01-30 20:21:00,72.93,72.95,72.93,72.945,12000000.0
2009-01-30 20:22:00,72.955,73.0,72.955,72.99,22600000.0
2009-01-30 20:23:00,72.985,73.035,72.965,72.97,83600000.0
2009-01-30 20:24:00,72.97,73.0,72.95,72.985,122400000.0
2009-01-30 20:25:00,72.985,73.005,72.965,72.985,63200000.0
2009-01-30 20:26:00,72.985,73.01,72.915,72.915,55200000.0
2009-01-30 20:27:00,72.915,72.92,72.81,72.815,83000000.0
2009-01-30 20:28:00,72.81,72.88,72.81,72.865,80200000.0
2009-01-30 20:29:00,72.87,72.9,72.84,72.88,83400000.0
2009-01-30 20:30:00,72.875,72.875,72.66,72.675,196000000.0
2009-01-30 20:31:00,72.68,72.75,72.675,72.715,66200000.0
2009-01-30 20:32:00,72.71,72.71,72.675,72.7,49600000.0
2009-01-30 20:33:00,72.69,72.735,72.685,72.735,29000000.0
2009-01-30 20:34:00,72.73,72.775,72.72,72.76,20400000.0
2009-01-30 20:35:00,72.755,72.775,72.72,72.725,43200000.0
2009-01-30 20:36:00,72.73,72.75,72.72,72.725,43800000.0
2009-01-30 20:37:00,72.73,72.73,72.71,72.72,27000000.0
2009-01-30 20:38:00,72.715,72.72,72.64,72.645,53600000.0
2009-01-30 20:39:00,72.64,72.665,72.635,72.66,23000000.0
2009-01-30 20:40:00,72.665,72.665,72.61,72.65,53000000.0
2009-01-30 20:41:00,72.645,72.645,72.565,72.565,54400000.0
2009-01-30 20:42:00,72.56,72.595,72.55,72.595,41400000.0
2009-01-30 20:43:00,72.605,72.62,72.585,72.595,56800000.0
2009-01-30 20:44:00,72.605,72.625,72.59,72.62,52200000.0
2009-01-30 20:45:00,72.615,72.66,72.605,72.615,23600000.0
2009-01-30 20:46:00,72.62,72.695,72.62,72.695,52000000.0
2009-01-30 20:47:00,72.685,72.72,72.675,72.685,31800000.0
2009-01-30 20:48:00,72.69,72.71,72.625,72.64,49400000.0
2009-01-30 20:49:00,72.635,72.645,72.625,72.635,33000000.0
2009-01-30 20:50:00,72.64,72.66,72.59,72.605,69200000.0
2009-01-30 20:51:00,72.62,72.67,72.62,72.67,23000000.0
2009-01-30 20:52:00,72.675,72.675,72.63,72.655,37800000.0
2009-01-30 20:53:00,72.66,72.71,72.65,72.7,46200000.0
2009-01-30 20:54:00,72.695,72.695,72.64,72.655,49400000.0
2009-01-30 20:55:00,72.65,72.67,72.635,72.665,36400000.0
2009-01-30 20:56:00,72.67,72.76,72.65,72.76,77400000.0
2009-01-30 20:57:00,72.77,72.775,72.735,72.76,33600000.0
2009-01-30 20:58:00,72.765,72.785,72.695,72.715,39000000.0
2009-01-30 20:59:00,72.71,72.73,72.71,72.73,26000000.0
2009-01-30 21:00:00,72.735,72.78,72.735,72.745,67400000.0
2009-01-30 21:01:00,72.74,72.795,72.74,72.745,86200000.0
2009-01-30 21:02:00,72.73,72.77,72.72,72.755,47000000.0
2009-01-30 21:03:00,72.76,72.875,72.76,72.815,91800000.0
2009-01-30 21:04:00,72.82,72.89,72.82,72.875,90000000.0
2009-01-30 21:05:00,72.885,72.96,72.865,72.96,75800000.0
2009-01-30 21:06:00,72.955,72.96,72.925,72.935,29000000.0
2009-01-30 21:07:00,72.93,72.93,72.86,72.895,75600000.0
2009-01-30 21:08:00,72.895,72.895,72.86,72.87,42000000.0
2009-01-30 21:09:00,72.865,72.87,72.79,72.795,43600000.0
2009-01-30 21:10:00,72.8,72.845,72.8,72.845,56000000.0
2009-01-30 21:11:00,72.85,72.865,72.81,72.86,47200000.0
2009-01-30 21:12:00,72.855,72.855,72.825,72.84,24000000.0
2009-01-30 21:13:00,72.84,72.96,72.84,72.925,55800000.0
2009-01-30 21:14:00,72.94,72.95,72.935,72.945,15000000.0
2009-01-30 21:15:00,72.95,72.95,72.925,72.93,36200000.0
2009-01-30 21:16:00,72.925,72.925,72.865,72.865,49200000.0
2009-01-30 21:17:00,72.87,72.9,72.865,72.89,61000000.0
2009-01-30 21:18:00,72.885,72.885,72.87,72.885,55600000.0
2009-01-30 21:19:00,72.885,72.905,72.88,72.895,36000000.0
2009-01-30 21:20:00,72.895,72.925,72.87,72.925,53200000.0
2009-01-30 21:21:00,72.93,72.935,72.905,72.905,14000000.0
2009-01-30 21:22:00,72.895,72.92,72.86,72.9,47000000.0
2009-01-30 21:23:00,72.905,72.915,72.9,72.915,10000000.0
2009-01-30 21:24:00,72.91,72.91,72.89,72.895,16200000.0
2009-01-30 21:25:00,72.895,72.95,72.89,72.935,33200000.0
2009-01-30 21:26:00,72.94,72.96,72.94,72.96,13000000.0
2009-01-30 21:27:00,72.955,73.04,72.955,73.02,61800000.0
2009-01-30 21:28:00,73.025,73.05,72.98,73.015,66000000.0
2009-01-30 21:29:00,73.02,73.045,72.99,73.01,114600000.0
2009-01-30 21:30:00,73.005,73.05,73.005,73.05,23000000.0
2009-01-30 21:31:00,73.05,73.185,73.05,73.15,79000000.0
2009-01-30 21:32:00,73.15,73.25,73.15,73.225,120800000.0
2009-01-30 21:33:00,73.23,73.235,73.185,73.185,94200000.0
2009-01-30 21:34:00,73.18,73.185,73.15,73.175,92000000.0
2009-01-30 21:35:00,73.16,73.185,73.145,73.175,75200000.0
2009-01-30 21:36:00,73.17,73.2,73.145,73.2,36200000.0
2009-01-30 21:37:00,73.195,73.32,73.18,73.32,45800000.0
2009-01-30 21:38:00,73.305,73.325,73.27,73.3,99000000.0
2009-01-30 21:39:00,73.29,73.38,73.285,73.38,132800000.0
2009-01-30 21:40:00,73.41,73.42,73.33,73.385,137200000.0
2009-01-30 21:41:00,73.385,73.405,73.355,73.355,228000000.0
2009-01-30 21:42:00,73.36,73.375,73.29,73.295,204600000.0
2009-01-30 21:43:00,73.3,73.3,73.245,73.265,157800000.0
2009-01-30 21:44:00,73.265,73.285,73.26,73.27,64200000.0
2009-01-30 21:45:00,73.27,73.27,73.165,73.17,190600000.0
2009-01-30 21:46:00,73.17,73.21,73.16,73.185,126000000.0
2009-01-30 21:47:00,73.18,73.19,73.175,73.175,121200000.0
2009-01-30 21:48:00,73.18,73.19,73.12,73.185,232800000.0
2009-01-30 21:49:00,73.185,73.285,73.175,73.245,244000000.0
2009-01-30 21:50:00,73.24,73.32,73.23,73.3,223000000.0
2009-01-30 21:51:00,73.3,73.3,73.255,73.265,136800000.0
2009-01-30 21:52:00,73.265,73.265,73.22,73.235,178000000.0
2009-01-30 21:53:00,73.23,73.235,73.215,73.215,57800000.0
2009-01-30 21:54:00,73.21,73.215,73.165,73.165,139600000.0
2009-01-30 21:55:00,73.165,73.195,73.16,73.18,110800000.0
2009-01-30 21:56:00,73.175,73.18,73.125,73.15,102800000.0
2009-01-30 21:57:00,73.15,73.15,73.105,73.11,66600000.0
2009-01-30 21:58:00,73.115,73.12,73.1,73.115,139800000.0
2009-01-30 21:59:00,73.11,73.12,73.09,73.1,73400000.0
2009-01-30 22:00:00,73.1,73.1,73.065,73.09,57800000.0
2009-01-30 22:01:00,73.095,73.17,73.095,73.165,52400000.0
2009-01-30 22:02:00,73.18,73.18,73.145,73.17,57400000.0
2009-01-30 22:03:00,73.175,73.245,73.15,73.235,55200000.0
2009-01-30 22:04:00,73.24,73.255,73.19,73.24,38000000.0
2009-01-30 22:05:00,73.25,73.25,73.235,73.245,18000000.0
2009-01-30 22:06:00,73.245,73.29,73.245,73.28,52000000.0
2009-01-30 22:07:00,73.285,73.31,73.28,73.31,27600000.0
2009-01-30 22:08:00,73.295,73.335,73.295,73.335,40600000.0
2009-01-30 22:09:00,73.32,73.34,73.24,73.265,184200000.0
2009-01-30 22:10:00,73.26,73.305,73.245,73.28,56800000.0
2009-01-30 22:11:00,73.275,73.29,73.24,73.275,40400000.0
2009-01-30 22:12:00,73.28,73.33,73.275,73.33,120800000.0
2009-01-30 22:13:00,73.33,73.33,73.295,73.3,48400000.0
2009-01-30 22:14:00,73.295,73.295,73.275,73.28,23600000.0
2009-01-30 22:15:00,73.275,73.285,73.255,73.27,84400000.0
2009-01-30 22:16:00,73.27,73.29,73.265,73.27,23400000.0
2009-01-30 22:17:00,73.265,73.275,73.24,73.27,25200000.0
2009-01-30 22:18:00,73.27,73.27,73.255,73.26,10000000.0
2009-01-30 22:19:00,73.255,73.255,73.235,73.24,17000000.0
2009-01-30 22:20:00,73.245,73.25,73.225,73.245,21000000.0
2009-01-30 22:21:00,73.25,73.25,73.23,73.235,36800000.0
2009-01-30 22:22:00,73.235,73.24,73.205,73.22,27000000.0
2009-01-30 22:23:00,73.22,73.22,73.195,73.205,20000000.0
2009-01-30 22:24:00,73.21,73.23,73.19,73.2,38000000.0
2009-01-30 22:25:00,73.205,73.215,73.18,73.215,49000000.0
2009-01-30 22:26:00,73.225,73.235,73.18,73.235,28000000.0
2009-01-30 22:27:00,73.23,73.235,73.205,73.215,63000000.0
2009-01-30 22:28:00,73.22,73.255,73.22,73.23,29400000.0
2009-01-30 22:29:00,73.23,73.235,73.22,73.22,41400000.0
2009-01-30 22:30:00,73.225,73.225,73.15,73.16,73400000.0
2009-01-30 22:31:00,73.165,73.19,73.16,73.17,101800000.0
2009-01-30 22:32:00,73.175,73.185,73.12,73.12,90200000.0
2009-01-30 22:33:00,73.14,73.14,73.08,73.135,41600000.0
2009-01-30 22:34:00,73.13,73.13,73.095,73.13,35800000.0
2009-01-30 22:35:00,73.11,73.12,73.105,73.115,37400000.0
2009-01-30 22:36:00,73.11,73.11,73.09,73.09,18000000.0
2009-01-30 22:37:00,73.085,73.085,73.06,73.06,73000000.0
2009-01-30 22:38:00,73.06,73.09,73.03,73.09,50000000.0
2009-01-30 22:39:00,73.09,73.115,73.08,73.1,86000000.0
2009-01-30 22:40:00,73.105,73.215,73.105,73.21,92000000.0
2009-01-30 22:41:00,73.2,73.235,73.2,73.23,71200000.0
2009-01-30 22:42:00,73.22,73.22,73.16,73.19,105600000.0
2009-01-30 22:43:00,73.19,73.19,73.14,73.14,71200000.0
2009-01-30 22:44:00,73.14,73.165,73.135,73.155,18000000.0
2009-01-30 22:45:00,73.15,73.155,73.135,73.14,21600000.0
2009-01-30 22:46:00,73.135,73.165,73.135,73.16,77800000.0
2009-01-30 22:47:00,73.16,73.185,73.155,73.185,14000000.0
2009-01-30 22:48:00,73.18,73.185,73.135,73.135,53800000.0
2009-01-30 22:49:00,73.14,73.145,73.135,73.14,8600000.0
2009-01-30 22:50:00,73.14,73.275,73.14,73.2,122400000.0
2009-01-30 22:51:00,73.2,73.215,73.2,73.215,24000000.0
2009-01-30 22:52:00,73.215,73.3,73.195,73.29,166600000.0
2009-01-30 22:53:00,73.29,73.31,73.29,73.3,25600000.0
2009-01-30 22:54:00,73.29,73.305,73.25,73.295,80200000.0
2009-01-30 22:55:00,73.295,73.305,73.29,73.29,67800000.0
2009-01-30 22:56:00,73.29,73.29,73.22,73.28,51800000.0
2009-01-30 22:57:00,73.28,73.305,73.25,73.3,68200000.0
2009-01-30 22:58:00,73.305,73.305,73.235,73.285,53200000.0
2009-01-30 22:59:00,73.28,73.285,73.195,73.22,98600000.0
2009-01-30 23:00:00,73.24,73.255,73.21,73.255,43000000.0
2009-01-30 23:01:00,73.245,73.29,73.245,73.275,21000000.0
2009-01-30 23:02:00,73.285,73.285,73.28,73.285,5000000.0
2009-01-30 23:03:00,73.285,73.285,73.235,73.25,30200000.0
2009-01-30 23:04:00,73.255,73.265,73.245,73.25,23800000.0
2009-01-30 23:05:00,73.265,73.29,73.255,73.275,21800000.0
2009-01-30 23:06:00,73.28,73.31,73.25,73.28,64200000.0
2009-01-30 23:07:00,73.295,73.31,73.26,73.31,31000000.0
2009-01-30 23:08:00,73.315,73.35,73.24,73.25,61400000.0
2009-01-30 23:09:00,73.245,73.31,73.245,73.3,57200000.0
2009-01-30 23:10:00,73.31,73.315,73.27,73.27,10200000.0
2009-01-30 23:11:00,73.285,73.285,73.26,73.275,16200000.0
2009-01-30 23:12:00,73.28,73.28,73.26,73.26,10800000.0
2009-01-30 23:13:00,73.25,73.3,73.24,73.3,47000000.0
2009-01-30 23:15:00,73.3,73.3,73.295,73.3,11000000.0
2009-01-30 23:16:00,73.295,73.315,73.29,73.305,13200000.0
2009-01-30 23:17:00,73.31,73.34,73.305,73.325,22000000.0
2009-01-30 23:18:00,73.32,73.375,73.31,73.32,45800000.0
2009-01-30 23:19:00,73.325,73.335,73.305,73.33,25600000.0
2009-01-30 23:20:00,73.32,73.34,73.31,73.31,39800000.0
2009-01-30 23:21:00,73.31,73.325,73.305,73.305,15600000.0
2009-01-30 23:22:00,73.3,73.33,73.3,73.315,19200000.0
2009-01-30 23:23:00,73.325,73.35,73.32,73.33,23200000.0
2009-01-30 23:24:00,73.34,73.37,73.32,73.37,43000000.0
2009-01-30 23:25:00,73.36,73.36,73.235,73.265,53800000.0
2009-01-30 23:26:00,73.26,73.27,73.23,73.27,35600000.0
2009-01-30 23:27:00,73.26,73.26,73.255,73.255,6600000.0
2009-01-30 23:28:00,73.27,73.285,73.215,73.235,31200000.0
2009-01-30 23:29:00,73.235,73.29,73.235,73.26,15000000.0
2009-01-30 23:30:00,73.275,73.315,73.26,73.3,27400000.0
2009-01-30 23:31:00,73.295,73.3,73.26,73.26,9000000.0
2009-01-30 23:32:00,73.26,73.265,73.26,73.26,4000000.0
2009-01-30 23:33:00,73.265,73.265,73.21,73.21,22600000.0
2009-01-30 23:34:00,73.22,73.265,73.22,73.255,9000000.0
2009-01-30 23:35:00,73.24,73.24,73.19,73.19,33200000.0
2009-01-30 23:36:00,73.2,73.215,73.2,73.2,59400000.0
2009-01-30 23:37:00,73.2,73.27,73.18,73.2,87400000.0
2009-01-30 23:38:00,73.2,73.23,73.19,73.205,30000000.0
2009-01-30 23:39:00,73.205,73.24,73.195,73.24,43200000.0
2009-01-30 23:40:00,73.24,73.24,73.235,73.24,14400000.0
2009-01-30 23:41:00,73.235,73.255,73.235,73.24,7000000.0
2009-01-30 23:42:00,73.235,73.26,73.235,73.245,25600000.0
2009-01-30 23:43:00,73.24,73.28,73.215,73.215,43800000.0
2009-01-30 23:44:00,73.225,73.24,73.225,73.23,21200000.0
2009-01-30 23:45:00,73.22,73.22,73.19,73.205,97800000.0
2009-01-30 23:46:00,73.21,73.215,73.19,73.21,66200000.0
2009-01-30 23:47:00,73.2,73.215,73.16,73.185,77600000.0
2009-01-30 23:48:00,73.17,73.175,73.13,73.175,31200000.0
2009-01-30 23:49:00,73.175,73.23,73.175,73.23,29000000.0
2009-01-30 23:50:00,73.23,73.265,73.2,73.245,30200000.0
2009-01-30 23:51:00,73.245,73.245,73.19,73.23,15400000.0
2009-01-30 23:52:00,73.23,73.255,73.21,73.215,41600000.0
2009-01-30 23:53:00,73.235,73.235,73.16,73.195,27400000.0
2009-01-30 23:54:00,73.195,73.2,73.195,73.2,13000000.0
2009-01-30 23:55:00,73.2,73.225,73.195,73.225,18000000.0
2009-01-30 23:56:00,73.225,73.24,73.165,73.185,196400000.0
2009-01-30 23:57:00,73.175,73.2,73.165,73.17,31200000.0
2009-01-30 23:58:00,73.17,73.205,73.145,73.155,54400000.0
2009-01-30 23:59:00,73.155,73.17,73.07,73.08,67200000.0
2009-02-02 00:00:00,73.07,73.07,73.01,73.02,11800000.0
2009-02-02 00:01:00,73.03,73.07,73.02,73.05,11800000.0
2009-02-02 00:02:00,73.06,73.185,73.0,73.185,11800000.0
2009-02-02 00:03:00,73.18,73.185,73.18,73.185,3200000.0
2009-02-02 00:04:00,73.09,73.1,73.07,73.1,11200000.0
2009-02-02 00:05:00,73.19,73.19,73.19,73.19,11200000.0
2009-02-02 00:06:00,73.19,73.26,73.175,73.19,57600000.0
2009-02-02 00:07:00,73.19,73.19,73.19,73.19,6400000.0
2009-02-02 00:08:00,73.19,73.19,73.125,73.125,6400000.0
2009-02-02 00:09:00,73.12,73.27,73.12,73.145,78400000.0
2009-02-02 00:10:00,73.18,73.34,73.14,73.34,70800000.0
2009-02-02 00:11:00,73.34,73.34,73.29,73.3,40000000.0
2009-02-02 00:12:00,73.3,73.3,73.3,73.3,24000000.0
2009-02-02 00:13:00,73.3,73.315,73.3,73.3,52800000.0
2009-02-02 00:14:00,73.3,73.3,73.3,73.3,1600000.0
2009-02-02 00:15:00,73.06,73.07,73.05,73.05,22400000.0
2009-02-02 00:16:00,73.04,73.11,73.04,73.11,22400000.0
2009-02-02 00:17:00,73.12,73.14,73.09,73.12,22400000.0
2009-02-02 00:18:00,73.265,73.31,73.24,73.31,22400000.0
2009-02-02 00:19:00,73.315,73.325,73.135,73.155,40000000.0
2009-02-02 00:20:00,73.17,73.175,73.17,73.17,6400000.0
2009-02-02 00:21:00,73.165,73.165,73.16,73.16,3200000.0
2009-02-02 00:22:00,73.175,73.24,73.175,73.24,17600000.0
2009-02-02 00:23:00,73.185,73.185,73.13,73.13,4800000.0
2009-02-02 00:24:00,73.085,73.085,73.085,73.085,3200000.0
2009-02-02 00:25:00,73.1,73.1,73.1,73.1,1600000.0
2009-02-02 00:26:00,73.1,73.145,73.1,73.12,16000000.0
2009-02-02 00:27:00,73.125,73.135,73.075,73.1,32200000.0
2009-02-02 00:28:00,73.095,73.11,73.085,73.11,9600000.0
2009-02-02 00:29:00,73.08,73.08,73.075,73.075,4800000.0
2009-02-02 00:30:00,73.085,73.11,73.07,73.07,8000000.0
2009-02-02 00:31:00,73.085,73.085,73.085,73.085,4800000.0
2009-02-02 00:32:00,73.085,73.085,73.085,73.085,6400000.0
2009-02-02 00:33:00,73.115,73.115,73.025,73.025,17600000.0
2009-02-02 00:34:00,73.035,73.07,73.035,73.07,4800000.0
2009-02-02 00:35:00,73.15,73.15,73.1,73.1,12800000.0
2009-02-02 00:36:00,73.04,73.045,73.02,73.045,12800000.0
2009-02-02 00:37:00,73.07,73.07,73.035,73.035,6400000.0
2009-02-02 00:38:00,73.045,73.045,73.045,73.045,1600000.0
2009-02-02 00:39:00,73.055,73.07,73.045,73.07,9600000.0
2009-02-02 00:40:00,73.08,73.08,73.03,73.03,20800000.0
2009-02-02 00:41:00,73.04,73.06,73.04,73.05,16200000.0
2009-02-02 00:42:00,73.05,73.05,73.03,73.03,8000000.0
2009-02-02 00:43:00,73.03,73.045,73.03,73.045,4800000.0
2009-02-02 00:44:00,73.03,73.03,73.03,73.03,11200000.0
2009-02-02 00:45:00,73.03,73.045,73.03,73.045,22400000.0
2009-02-02 00:46:00,73.02,73.02,73.02,73.02,3200000.0
2009-02-02 00:47:00,73.04,73.06,73.03,73.045,44200000.0
2009-02-02 00:48:00,73.04,73.09,73.02,73.09,40000000.0
2009-02-02 00:49:00,73.09,73.1,73.075,73.08,25600000.0
2009-02-02 00:50:00,73.08,73.09,73.06,73.07,78600000.0
2009-02-02 00:51:00,73.07,73.07,73.02,73.035,86400000.0
2009-02-02 00:52:00,73.05,73.05,73.03,73.035,59200000.0
2009-02-02 00:53:00,73.04,73.04,73.0,73.0,84000000.0
2009-02-02 00:54:00,72.985,73.01,72.95,72.975,99200000.0
2009-02-02 00:55:00,72.97,72.99,72.94,72.95,65600000.0
2009-02-02 00:56:00,72.945,72.97,72.935,72.95,165600000.0
2009-02-02 00:57:00,72.955,72.965,72.935,72.935,85600000.0
2009-02-02 00:58:00,72.95,73.01,72.94,73.01,128000000.0
2009-02-02 00:59:00,73.01,73.045,72.98,73.04,164800000.0
2009-02-02 01:00:00,73.045,73.045,72.985,73.005,70400000.0
2009-02-02 01:01:00,73.005,73.045,73.0,73.045,76800000.0
2009-02-02 01:02:00,73.04,73.04,73.01,73.015,20800000.0
2009-02-02 01:03:00,73.02,73.05,73.02,73.05,20000000.0
2009-02-02 01:04:00,73.045,73.06,73.03,73.06,66400000.0
2009-02-02 01:05:00,73.065,73.08,73.065,73.075,12800000.0
2009-02-02 01:06:00,73.08,73.09,73.02,73.02,92800000.0
2009-02-02 01:07:00,73.035,73.075,73.035,73.07,47200000.0
2009-02-02 01:08:00,73.075,73.095,73.07,73.075,45600000.0
2009-02-02 01:09:00,73.075,73.08,73.075,73.08,24800000.0
2009-02-02 01:10:00,73.075,73.08,73.075,73.075,66400000.0
2009-02-02 01:11:00,73.08,73.1,73.045,73.055,92000000.0
2009-02-02 01:12:00,73.055,73.09,73.055,73.08,70400000.0
2009-02-02 01:13:00,73.09,73.1,73.065,73.075,97600000.0
2009-02-02 01:14:00,73.075,73.095,73.035,73.035,97600000.0
2009-02-02 01:15:00,73.035,73.055,73.02,73.05,84000000.0
2009-02-02 01:16:00,73.035,73.12,73.03,73.105,92000000.0
2009-02-02 01:17:00,73.11,73.12,73.095,73.115,105600000.0
2009-02-02 01:18:00,73.12,73.13,73.115,73.115,118400000.0
2009-02-02 01:19:00,73.115,73.125,73.095,73.095,68800000.0
2009-02-02 01:20:00,73.11,73.115,73.1,73.11,54400000.0
2009-02-02 01:21:00,73.11,73.11,73.095,73.105,35200000.0
2009-02-02 01:22:00,73.1,73.11,73.065,73.11,67200000.0
2009-02-02 01:23:00,73.115,73.115,73.08,73.095,54400000.0
2009-02-02 01:24:00,73.095,73.095,73.06,73.075,73600000.0
2009-02-02 01:25:00,73.075,73.075,73.075,73.075,14400000.0
2009-02-02 01:26:00,73.07,73.13,73.065,73.115,78400000.0
2009-02-02 01:27:00,73.12,73.125,73.115,73.125,30400000.0
2009-02-02 01:28:00,73.12,73.125,73.12,73.125,22400000.0
2009-02-02 01:29:00,73.125,73.125,73.085,73.115,47200000.0
2009-02-02 01:30:00,73.12,73.12,73.11,73.11,4800000.0
2009-02-02 01:31:00,73.105,73.105,73.075,73.09,76000000.0
2009-02-02 01:32:00,73.09,73.105,73.09,73.105,8800000.0
2009-02-02 01:33:00,73.095,73.115,73.095,73.115,13600000.0
2009-02-02 01:34:00,73.115,73.115,73.105,73.11,9600000.0
2009-02-02 01:35:00,73.11,73.12,73.09,73.09,20800000.0
2009-02-02 01:36:00,73.095,73.105,73.09,73.09,36000000.0
2009-02-02 01:37:00,73.095,73.13,73.095,73.12,44800000.0
2009-02-02 01:38:00,73.125,73.14,73.105,73.105,64800000.0
2009-02-02 01:39:00,73.11,73.16,73.1,73.16,162400000.0
2009-02-02 01:40:00,73.16,73.175,73.135,73.15,204000000.0
2009-02-02 01:41:00,73.15,73.16,73.15,73.155,27200000.0
2009-02-02 01:42:00,73.15,73.165,73.15,73.155,35200000.0
2009-02-02 01:43:00,73.155,73.155,73.05,73.125,26400000.0
2009-02-02 01:44:00,73.125,73.125,73.105,73.105,89600000.0
2009-02-02 01:45:00,73.105,73.105,73.06,73.075,104800000.0
2009-02-02 01:46:00,73.08,73.095,73.0,73.03,183200000.0
2009-02-02 01:47:00,73.045,73.045,73.01,73.035,32800000.0
2009-02-02 01:48:00,73.035,73.035,73.015,73.03,128800000.0
2009-02-02 01:49:00,73.03,73.03,73.03,73.03,8000000.0
2009-02-02 01:50:00,73.03,73.03,73.02,73.025,65600000.0
2009-02-02 01:51:00,73.02,73.035,73.015,73.025,63200000.0
2009-02-02 01:52:00,73.025,73.025,72.965,72.995,154400000.0
2009-02-02 01:53:00,72.985,73.005,72.98,72.995,76000000.0
2009-02-02 01:54:00,73.005,73.005,72.985,72.985,32800000.0
2009-02-02 01:55:00,72.985,73.0,72.985,72.995,21600000.0
2009-02-02 01:56:00,73.0,73.01,72.99,72.99,17600000.0
2009-02-02 01:57:00,72.995,73.005,72.99,72.99,33600000.0
2009-02-02 01:58:00,73.0,73.0,72.985,72.99,76800000.0
2009-02-02 01:59:00,72.99,73.0,72.98,72.985,104000000.0
2009-02-02 02:00:00,72.98,73.0,72.945,72.985,134400000.0
2009-02-02 02:01:00,72.985,73.01,72.975,73.005,158400000.0
2009-02-02 02:02:00,73.005,73.04,72.995,73.03,267200000.0
2009-02-02 02:03:00,73.035,73.055,73.035,73.055,65600000.0
2009-02-02 02:04:00,73.05,73.07,73.025,73.025,172800000.0
2009-02-02 02:05:00,73.025,73.045,72.975,72.975,179200000.0
2009-02-02 02:06:00,72.97,73.015,72.965,73.015,44800000.0
2009-02-02 02:07:00,73.005,73.005,72.985,73.005,49600000.0
2009-02-02 02:08:00,73.0,73.005,72.995,72.995,62400000.0
2009-02-02 02:09:00,73.005,73.005,72.94,72.965,99200000.0
2009-02-02 02:10:00,72.965,72.965,72.95,72.965,49600000.0
2009-02-02 02:11:00,72.965,72.985,72.945,72.955,171200000.0
2009-02-02 02:12:00,72.96,72.975,72.96,72.96,124800000.0
2009-02-02 02:13:00,72.97,72.99,72.93,72.935,321600000.0
2009-02-02 02:14:00,72.945,72.945,72.915,72.915,128000000.0
2009-02-02 02:15:00,72.92,72.93,72.91,72.92,67200000.0
2009-02-02 02:16:00,72.92,72.94,72.92,72.93,105600000.0
2009-02-02 02:17:00,72.925,72.94,72.925,72.925,96000000.0
2009-02-02 02:18:00,72.93,72.94,72.905,72.91,148800000.0
2009-02-02 02:19:00,72.915,72.92,72.895,72.9,142400000.0
2009-02-02 02:20:00,72.905,72.905,72.875,72.895,96000000.0
2009-02-02 02:21:00,72.9,72.93,72.895,72.92,206400000.0
2009-02-02 02:22:00,72.925,72.93,72.905,72.92,75200000.0
2009-02-02 02:23:00,72.915,72.92,72.89,72.905,160000000.0
2009-02-02 02:24:00,72.9,72.905,72.85,72.88,193600000.0
2009-02-02 02:25:00,72.875,72.89,72.86,72.89,160000000.0
2009-02-02 02:26:00,72.885,72.925,72.885,72.925,72000000.0
2009-02-02 02:27:00,72.93,72.965,72.925,72.955,128000000.0
2009-02-02 02:28:00,72.95,72.95,72.94,72.94,54400000.0
2009-02-02 02:29:00,72.95,72.955,72.925,72.935,122400000.0
2009-02-02 02:30:00,72.935,72.96,72.935,72.96,46400000.0
2009-02-02 02:31:00,72.96,72.96,72.93,72.935,179200000.0
2009-02-02 02:32:00,72.94,72.94,72.92,72.93,169600000.0
2009-02-02 02:33:00,72.935,72.935,72.915,72.925,142400000.0
2009-02-02 02:34:00,72.925,72.935,72.92,72.93,185600000.0
2009-02-02 02:35:00,72.925,72.925,72.905,72.905,120000000.0
2009-02-02 02:36:00,72.905,72.915,72.905,72.91,86400000.0
2009-02-02 02:37:00,72.91,72.93,72.905,72.93,110400000.0
2009-02-02 02:38:00,72.935,72.935,72.935,72.935,12800000.0
2009-02-02 02:39:00,72.93,72.935,72.92,72.92,30400000.0
2009-02-02 02:40:00,72.92,72.955,72.92,72.93,110400000.0
2009-02-02 02:41:00,72.925,72.95,72.925,72.95,68800000.0
2009-02-02 02:42:00,72.95,72.965,72.945,72.95,60800000.0
2009-02-02 02:43:00,72.95,72.96,72.935,72.95,67200000.0
2009-02-02 02:44:00,72.95,72.97,72.945,72.95,36800000.0
2009-02-02 02:45:00,72.945,72.945,72.91,72.92,59200000.0
2009-02-02 02:46:00,72.925,72.945,72.925,72.935,48000000.0
2009-02-02 02:47:00,72.925,72.945,72.915,72.935,216000000.0
2009-02-02 02:48:00,72.935,72.95,72.915,72.945,217600000.0
2009-02-02 02:49:00,72.945,72.955,72.945,72.955,115200000.0
2009-02-02 02:50:00,72.955,72.965,72.94,72.965,150400000.0
2009-02-02 02:51:00,72.965,72.985,72.935,72.935,195200000.0
2009-02-02 02:52:00,72.94,72.97,72.935,72.97,96000000.0
2009-02-02 02:53:00,72.98,73.025,72.98,73.025,243200000.0
2009-02-02 02:54:00,73.02,73.025,72.915,72.965,464400000.0
2009-02-02 02:55:00,72.975,72.985,72.935,72.975,270400000.0
2009-02-02 02:56:00,72.975,72.985,72.915,72.915,252800000.0
2009-02-02 02:57:00,72.93,72.95,72.925,72.94,126400000.0
2009-02-02 02:58:00,72.95,72.97,72.94,72.95,211200000.0
2009-02-02 02:59:00,72.95,72.95,72.925,72.945,350400000.0
2009-02-02 03:00:00,72.945,72.945,72.92,72.935,357800000.0
2009-02-02 03:01:00,72.935,72.94,72.93,72.935,244800000.0
2009-02-02 03:02:00,72.925,72.935,72.915,72.93,244800000.0
2009-02-02 03:03:00,72.93,72.97,72.925,72.965,147200000.0
2009-02-02 03:04:00,72.97,72.985,72.965,72.965,137600000.0
2009-02-02 03:05:00,72.965,73.025,72.965,73.015,156800000.0
2009-02-02 03:06:00,73.015,73.02,72.975,72.985,217600000.0
2009-02-02 03:07:00,72.985,72.995,72.98,72.995,62400000.0
2009-02-02 03:08:00,72.985,72.995,72.94,72.955,214400000.0
2009-02-02 03:09:00,72.955,72.97,72.93,72.97,163200000.0
2009-02-02 03:10:00,72.97,72.995,72.965,72.995,105600000.0
2009-02-02 03:11:00,72.98,72.985,72.97,72.975,43200000.0
2009-02-02 03:12:00,72.975,73.005,72.975,73.005,126400000.0
2009-02-02 03:13:00,73.005,73.01,72.965,72.98,153600000.0
2009-02-02 03:14:00,72.975,72.975,72.955,72.965,78400000.0
2009-02-02 03:15:00,72.96,72.965,72.955,72.955,166400000.0
2009-02-02 03:16:00,72.95,72.95,72.935,72.945,78400000.0
2009-02-02 03:17:00,72.94,72.95,72.93,72.93,187200000.0
2009-02-02 03:18:00,72.93,72.93,72.915,72.925,60800000.0
2009-02-02 03:19:00,72.925,72.93,72.91,72.915,139200000.0
2009-02-02 03:20:00,72.91,72.93,72.91,72.925,86400000.0
2009-02-02 03:21:00,72.92,72.925,72.92,72.925,46400000.0
2009-02-02 03:22:00,72.92,72.94,72.92,72.93,121600000.0
2009-02-02 03:23:00,72.93,72.935,72.925,72.925,108800000.0
2009-02-02 03:24:00,72.925,72.935,72.925,72.93,84800000.0
2009-02-02 03:25:00,72.925,72.94,72.925,72.935,54400000.0
2009-02-02 03:26:00,72.94,72.97,72.94,72.955,169600000.0
2009-02-02 03:27:00,72.955,72.965,72.925,72.93,254400000.0
2009-02-02 03:28:00,72.925,72.925,72.91,72.915,120000000.0
2009-02-02 03:29:00,72.92,72.92,72.895,72.9,132800000.0
2009-02-02 03:30:00,72.9,72.91,72.895,72.895,240000000.0
2009-02-02 03:31:00,72.9,72.9,72.895,72.895,80000000.0
2009-02-02 03:32:00,72.9,72.9,72.88,72.88,67200000.0
2009-02-02 03:33:00,72.885,72.895,72.88,72.895,113600000.0
2009-02-02 03:34:00,72.895,72.905,72.895,72.895,81600000.0
2009-02-02 03:35:00,72.895,72.91,72.89,72.91,81600000.0
2009-02-02 03:36:00,72.915,72.915,72.91,72.91,32000000.0
2009-02-02 03:37:00,72.91,72.91,72.9,72.9,40000000.0
2009-02-02 03:38:00,72.905,72.91,72.905,72.905,19200000.0
2009-02-02 03:39:00,72.905,72.925,72.905,72.92,68800000.0
2009-02-02 03:40:00,72.925,72.925,72.915,72.925,51200000.0
2009-02-02 03:41:00,72.93,72.96,72.92,72.96,78400000.0
2009-02-02 03:42:00,72.955,73.025,72.955,73.025,320000000.0
2009-02-02 03:43:00,73.02,73.025,73.005,73.005,94400000.0
2009-02-02 03:44:00,73.005,73.035,73.005,73.025,188800000.0
2009-02-02 03:45:00,73.035,73.05,73.025,73.045,232000000.0
2009-02-02 03:46:00,73.04,73.04,73.005,73.01,220800000.0
2009-02-02 03:47:00,73.005,73.01,72.97,72.97,128000000.0
2009-02-02 03:48:00,72.975,72.975,72.97,72.975,32000000.0
2009-02-02 03:49:00,72.98,72.98,72.96,72.965,149600000.0
2009-02-02 03:50:00,72.97,72.98,72.965,72.975,49600000.0
2009-02-02 03:51:00,72.98,73.05,72.98,73.03,155200000.0
2009-02-02 03:52:00,73.04,73.045,73.025,73.03,134400000.0
2009-02-02 03:53:00,73.035,73.035,73.025,73.025,17600000.0
2009-02-02 03:54:00,73.035,73.055,73.025,73.03,88000000.0
2009-02-02 03:55:00,73.03,73.035,72.98,73.0,120800000.0
2009-02-02 03:56:00,73.005,73.01,72.995,72.995,58200000.0
2009-02-02 03:57:00,73.0,73.0,72.92,72.925,66200000.0
2009-02-02 03:58:00,72.92,72.93,72.895,72.93,126400000.0
2009-02-02 03:59:00,72.935,72.935,72.915,72.92,18400000.0
2009-02-02 04:00:00,72.885,72.935,72.885,72.935,53600000.0
2009-02-02 04:01:00,72.935,72.935,72.92,72.92,40800000.0
2009-02-02 04:02:00,72.92,72.92,72.915,72.92,19200000.0
2009-02-02 04:03:00,72.85,72.86,72.85,72.85,55200000.0
2009-02-02 04:04:00,72.915,72.92,72.9,72.91,55200000.0
2009-02-02 04:05:00,72.91,72.915,72.895,72.915,62400000.0
2009-02-02 04:06:00,72.91,72.915,72.91,72.915,39400000.0
2009-02-02 04:07:00,72.905,72.94,72.905,72.935,39200000.0
2009-02-02 04:08:00,72.93,72.93,72.905,72.915,70400000.0
2009-02-02 04:09:00,72.92,72.93,72.91,72.925,97800000.0
2009-02-02 04:10:00,72.925,72.925,72.905,72.91,49000000.0
2009-02-02 04:11:00,72.91,72.91,72.905,72.905,46400000.0
2009-02-02 04:12:00,72.895,72.9,72.875,72.875,56800000.0
2009-02-02 04:13:00,72.875,72.88,72.865,72.875,108400000.0
2009-02-02 04:14:00,72.875,72.885,72.86,72.865,132400000.0
2009-02-02 04:15:00,72.865,72.875,72.865,72.875,21600000.0
2009-02-02 04:16:00,72.875,72.875,72.87,72.87,7200000.0
2009-02-02 04:17:00,72.87,72.875,72.87,72.875,20000000.0
2009-02-02 04:18:00,72.88,72.885,72.88,72.885,10400000.0
2009-02-02 04:19:00,72.88,72.885,72.87,72.875,54400000.0
2009-02-02 04:20:00,72.88,72.88,72.875,72.875,4800000.0
2009-02-02 04:21:00,72.875,72.88,72.875,72.88,7200000.0
2009-02-02 04:22:00,72.875,72.905,72.875,72.9,60400000.0
2009-02-02 04:23:00,72.9,72.905,72.89,72.905,24200000.0
2009-02-02 04:24:00,72.905,72.905,72.885,72.89,64800000.0
2009-02-02 04:25:00,72.89,72.9,72.88,72.88,103200000.0
2009-02-02 04:26:00,72.885,72.89,72.885,72.89,10400000.0
2009-02-02 04:27:00,72.895,72.895,72.875,72.88,43400000.0
2009-02-02 04:28:00,72.88,72.9,72.87,72.895,83200000.0
2009-02-02 04:29:00,72.895,72.905,72.89,72.895,43200000.0
2009-02-02 04:30:00,72.895,72.895,72.86,72.86,73600000.0
2009-02-02 04:31:00,72.86,72.87,72.86,72.86,38400000.0
2009-02-02 04:32:00,72.84,72.84,72.83,72.835,40400000.0
2009-02-02 04:33:00,72.835,72.835,72.83,72.835,20000000.0
2009-02-02 04:34:00,72.83,72.84,72.83,72.83,20200000.0
2009-02-02 04:35:00,72.83,72.83,72.82,72.82,18400000.0
2009-02-02 04:36:00,72.82,72.835,72.82,72.835,17600000.0
2009-02-02 04:37:00,72.83,72.84,72.83,72.84,6800000.0
2009-02-02 04:38:00,72.85,72.855,72.84,72.85,163400001.0
2009-02-02 04:39:00,72.85,72.86,72.84,72.845,116000000.0
2009-02-02 04:40:00,72.845,72.86,72.835,72.855,160200000.0
2009-02-02 04:41:00,72.85,72.86,72.845,72.85,139200000.0
2009-02-02 04:42:00,72.845,72.86,72.845,72.855,82400000.0
2009-02-02 04:43:00,72.855,72.865,72.84,72.855,102400000.0
2009-02-02 04:44:00,72.855,72.865,72.855,72.86,63400000.0
2009-02-02 04:45:00,72.86,72.875,72.86,72.875,44800000.0
2009-02-02 04:46:00,72.87,72.87,72.87,72.87,2400000.0
2009-02-02 04:47:00,72.865,72.895,72.86,72.87,22000000.0
2009-02-02 04:48:00,72.865,72.87,72.865,72.865,8800000.0
2009-02-02 04:49:00,72.865,72.865,72.865,72.865,1000000.0
2009-02-02 04:50:00,72.865,72.865,72.86,72.865,19000000.0
2009-02-02 04:51:00,72.865,72.865,72.865,72.865,1000000.0
2009-02-02 04:52:00,72.7,72.71,72.68,72.7,66400000.0
2009-02-02 04:53:00,72.86,72.875,72.855,72.87,66400000.0
2009-02-02 04:54:00,72.875,72.875,72.855,72.855,19200000.0
2009-02-02 04:55:00,72.855,72.89,72.855,72.865,69800000.0
2009-02-02 04:56:00,72.865,72.88,72.855,72.86,68800000.0
2009-02-02 04:57:00,72.855,72.855,72.845,72.845,9600000.0
2009-02-02 04:58:00,72.85,72.85,72.85,72.85,4800000.0
2009-02-02 04:59:00,72.855,72.855,72.84,72.84,14400000.0
2009-02-02 05:00:00,72.84,72.84,72.84,72.84,9600000.0
2009-02-02 05:01:00,72.84,72.85,72.84,72.845,20800000.0
2009-02-02 05:02:00,72.85,72.855,72.85,72.85,30400000.0
2009-02-02 05:03:00,72.845,72.85,72.845,72.85,6400000.0
2009-02-02 05:04:00,72.845,72.85,72.84,72.845,24800000.0
2009-02-02 05:05:00,72.845,72.85,72.84,72.845,23200000.0
2009-02-02 05:06:00,72.845,72.845,72.825,72.825,49600000.0
2009-02-02 05:07:00,72.82,72.825,72.81,72.82,54400000.0
2009-02-02 05:08:00,72.82,72.82,72.785,72.785,76000000.0
2009-02-02 05:09:00,72.78,72.79,72.78,72.78,78400000.0
2009-02-02 05:10:00,72.775,72.78,72.775,72.78,24000000.0
2009-02-02 05:11:00,72.775,72.78,72.765,72.765,65800000.0
2009-02-02 05:12:00,72.77,72.795,72.77,72.79,69200000.0
2009-02-02 05:13:00,72.78,72.795,72.775,72.79,116000000.0
2009-02-02 05:14:00,72.79,72.8,72.79,72.795,13600000.0
2009-02-02 05:15:00,72.8,72.8,72.79,72.79,19200000.0
2009-02-02 05:16:00,72.795,72.8,72.79,72.79,19200000.0
2009-02-02 05:17:00,72.78,72.79,72.775,72.78,57600000.0
2009-02-02 05:18:00,72.78,72.78,72.765,72.77,48000000.0
2009-02-02 05:19:00,72.77,72.785,72.76,72.78,124800000.0
2009-02-02 05:20:00,72.775,72.78,72.745,72.745,71200000.0
2009-02-02 05:21:00,72.745,72.755,72.74,72.745,72800000.0
2009-02-02 05:22:00,72.745,72.745,72.745,72.745,18400000.0
2009-02-02 05:23:00,72.745,72.745,72.745,72.745,33600000.0
2009-02-02 05:24:00,72.755,72.755,72.745,72.745,25600000.0
2009-02-02 05:25:00,72.75,72.78,72.745,72.77,148000000.0
2009-02-02 05:26:00,72.77,72.795,72.765,72.795,104000000.0
2009-02-02 05:27:00,72.785,72.81,72.765,72.765,130400000.0
2009-02-02 05:28:00,72.765,72.785,72.765,72.78,104800000.0
2009-02-02 05:29:00,72.78,72.78,72.77,72.77,25200000.0
2009-02-02 05:30:00,72.775,72.775,72.765,72.765,94400000.0
2009-02-02 05:31:00,72.77,72.775,72.755,72.765,79400000.0
2009-02-02 05:32:00,72.765,72.765,72.765,72.765,3200000.0
2009-02-02 05:33:00,72.765,72.77,72.745,72.755,109600000.0
2009-02-02 05:34:00,72.745,72.77,72.745,72.76,36000000.0
2009-02-02 05:35:00,72.76,72.81,72.76,72.8,80000000.0
2009-02-02 05:36:00,72.8,72.82,72.79,72.8,105800000.0
2009-02-02 05:37:00,72.8,72.8,72.775,72.775,196800000.0
2009-02-02 05:38:00,72.775,72.775,72.715,72.73,253000000.0
2009-02-02 05:39:00,72.73,72.755,72.72,72.735,239000000.0
2009-02-02 05:40:00,72.73,72.735,72.705,72.715,389200000.0
2009-02-02 05:41:00,72.715,72.735,72.715,72.73,86400000.0
2009-02-02 05:42:00,72.73,72.73,72.725,72.73,27200000.0
2009-02-02 05:43:00,72.735,72.74,72.735,72.74,73000000.0
2009-02-02 05:44:00,72.745,72.75,72.745,72.75,15200000.0
2009-02-02 05:45:00,72.745,72.75,72.745,72.75,17600000.0
2009-02-02 05:46:00,72.74,72.75,72.74,72.745,44000000.0
2009-02-02 05:47:00,72.74,72.745,72.715,72.715,64800000.0
2009-02-02 05:48:00,72.715,72.73,72.7,72.715,173600000.0
2009-02-02 05:49:00,72.715,72.73,72.71,72.73,132000000.0
2009-02-02 05:50:00,72.725,72.725,72.715,72.715,41200000.0
2009-02-02 05:51:00,72.715,72.715,72.695,72.7,126200000.0
2009-02-02 05:52:00,72.7,72.705,72.67,72.695,164400000.0
2009-02-02 05:53:00,72.695,72.715,72.69,72.7,138400000.0
2009-02-02 05:54:00,72.695,72.7,72.675,72.675,80400000.0
2009-02-02 05:55:00,72.675,72.68,72.625,72.68,332200000.0
2009-02-02 05:56:00,72.685,72.685,72.67,72.68,184799999.0
2009-02-02 05:57:00,72.68,72.68,72.645,72.645,314200000.0
2009-02-02 05:58:00,72.645,72.67,72.625,72.67,291400001.0
2009-02-02 05:59:00,72.67,72.675,72.635,72.635,155600000.0
2009-02-02 06:00:00,72.64,72.64,72.605,72.615,278800000.0
2009-02-02 06:01:00,72.61,72.65,72.605,72.62,190800000.0
2009-02-02 06:02:00,72.62,72.64,72.605,72.615,208600000.0
2009-02-02 06:03:00,72.615,72.625,72.6,72.605,196400000.0
2009-02-02 06:04:00,72.605,72.615,72.6,72.61,55600000.0
2009-02-02 06:05:00,72.61,72.63,72.61,72.63,60000000.0
2009-02-02 06:06:00,72.625,72.635,72.615,72.63,161400000.0
2009-02-02 06:07:00,72.63,72.645,72.625,72.645,110400000.0
2009-02-02 06:08:00,72.645,72.67,72.635,72.65,276800000.0
2009-02-02 06:09:00,72.65,72.65,72.645,72.65,49600000.0
2009-02-02 06:10:00,72.65,72.665,72.645,72.66,90799999.0
2009-02-02 06:11:00,72.66,72.67,72.655,72.67,130800000.0
2009-02-02 06:12:00,72.675,72.69,72.675,72.68,137400000.0
2009-02-02 06:13:00,72.685,72.685,72.64,72.65,126400000.0
2009-02-02 06:14:00,72.645,72.67,72.635,72.67,150000000.0
2009-02-02 06:15:00,72.675,72.68,72.665,72.67,60800000.0
2009-02-02 06:16:00,72.665,72.665,72.655,72.655,17000000.0
2009-02-02 06:17:00,72.655,72.66,72.62,72.645,39600000.0
2009-02-02 06:18:00,72.645,72.65,72.645,72.65,12600000.0
2009-02-02 06:19:00,72.65,72.665,72.65,72.65,55000000.0
2009-02-02 06:20:00,72.65,72.69,72.65,72.665,111400000.0
2009-02-02 06:21:00,72.665,72.675,72.66,72.665,55800000.0
2009-02-02 06:22:00,72.66,72.67,72.66,72.67,16800000.0
2009-02-02 06:23:00,72.67,72.67,72.665,72.665,20200000.0
2009-02-02 06:24:00,72.665,72.67,72.655,72.665,43000000.0
2009-02-02 06:25:00,72.66,72.67,72.66,72.67,10000000.0
2009-02-02 06:26:00,72.68,72.68,72.655,72.675,112600000.0
2009-02-02 06:27:00,72.675,72.68,72.665,72.67,121400000.0
2009-02-02 06:28:00,72.675,72.675,72.655,72.665,121600000.0
2009-02-02 06:29:00,72.665,72.665,72.655,72.66,61000000.0
2009-02-02 06:30:00,72.655,72.655,72.635,72.64,90200000.0
2009-02-02 06:31:00,72.64,72.65,72.63,72.65,42600000.0
2009-02-02 06:32:00,72.655,72.66,72.635,72.635,62200000.0
2009-02-02 06:33:00,72.635,72.64,72.635,72.64,23000000.0
2009-02-02 06:34:00,72.645,72.675,72.645,72.665,138000000.0
2009-02-02 06:35:00,72.665,72.675,72.655,72.675,42000000.0
2009-02-02 06:36:00,72.675,72.685,72.655,72.66,109000000.0
2009-02-02 06:37:00,72.665,72.665,72.655,72.66,45600000.0
2009-02-02 06:38:00,72.665,72.675,72.655,72.675,42400000.0
2009-02-02 06:39:00,72.675,72.685,72.65,72.655,264800000.0
2009-02-02 06:40:00,72.665,72.665,72.655,72.66,36400000.0
2009-02-02 06:41:00,72.67,72.67,72.655,72.67,65400000.0
2009-02-02 06:42:00,72.665,72.67,72.66,72.665,122400000.0
2009-02-02 06:43:00,72.67,72.67,72.665,72.67,7200000.0
2009-02-02 06:44:00,72.67,72.675,72.66,72.67,99600000.0
2009-02-02 06:45:00,72.67,72.685,72.67,72.68,120600000.0
2009-02-02 06:46:00,72.68,72.69,72.675,72.69,40600000.0
2009-02-02 06:47:00,72.685,72.685,72.67,72.685,58000000.0
2009-02-02 06:48:00,72.68,72.68,72.67,72.675,43400000.0
2009-02-02 06:49:00,72.675,72.675,72.665,72.67,37400000.0
2009-02-02 06:50:00,72.675,72.675,72.67,72.675,11600000.0
2009-02-02 06:51:00,72.675,72.68,72.665,72.665,59600000.0
2009-02-02 06:52:00,72.67,72.675,72.645,72.665,90400000.0
2009-02-02 06:53:00,72.665,72.665,72.65,72.655,71000000.0
2009-02-02 06:54:00,72.65,72.665,72.645,72.665,104800000.0
2009-02-02 06:55:00,72.665,72.68,72.66,72.68,74600000.0
2009-02-02 06:56:00,72.68,72.69,72.675,72.675,54200000.0
2009-02-02 06:57:00,72.675,72.675,72.655,72.67,84200000.0
2009-02-02 06:58:00,72.675,72.685,72.67,72.67,47800000.0
2009-02-02 06:59:00,72.67,72.67,72.665,72.665,5600000.0
2009-02-02 07:00:00,72.66,72.67,72.655,72.655,69200000.0
2009-02-02 07:01:00,72.655,72.665,72.655,72.66,60600000.0
2009-02-02 07:02:00,72.66,72.66,72.655,72.655,17000000.0
2009-02-02 07:03:00,72.655,72.66,72.65,72.66,36400000.0
2009-02-02 07:04:00,72.65,72.655,72.625,72.63,102600000.0
2009-02-02 07:05:00,72.625,72.65,72.625,72.64,120600000.0
2009-02-02 07:06:00,72.65,72.65,72.65,72.65,4000000.0
2009-02-02 07:07:00,72.65,72.65,72.63,72.63,97400000.0
2009-02-02 07:08:00,72.635,72.645,72.635,72.64,58400000.0
2009-02-02 07:09:00,72.63,72.63,72.605,72.615,147200000.0
2009-02-02 07:10:00,72.615,72.62,72.6,72.62,56800000.0
2009-02-02 07:11:00,72.62,72.625,72.615,72.62,82600000.0
2009-02-02 07:12:00,72.625,72.635,72.625,72.635,64000000.0
2009-02-02 07:13:00,72.635,72.635,72.625,72.635,138600000.0
2009-02-02 07:14:00,72.635,72.635,72.635,72.635,3200000.0
2009-02-02 07:15:00,72.64,72.645,72.64,72.645,18600000.0
2009-02-02 07:16:00,72.645,72.645,72.635,72.645,132200000.0
2009-02-02 07:17:00,72.645,72.65,72.635,72.64,117200000.0
2009-02-02 07:18:00,72.645,72.65,72.645,72.65,24000000.0
2009-02-02 07:19:00,72.65,72.655,72.645,72.65,132600000.0
2009-02-02 07:20:00,72.65,72.68,72.65,72.675,191200000.0
2009-02-02 07:21:00,72.675,72.675,72.665,72.665,206400000.0
2009-02-02 07:22:00,72.665,72.685,72.66,72.665,154800000.0
2009-02-02 07:23:00,72.67,72.67,72.635,72.64,177200000.0
2009-02-02 07:24:00,72.64,72.65,72.635,72.65,114400000.0
2009-02-02 07:25:00,72.65,72.665,72.65,72.655,40800000.0
2009-02-02 07:26:00,72.655,72.67,72.655,72.66,98400000.0
2009-02-02 07:27:00,72.675,72.705,72.67,72.7,91800000.0
2009-02-02 07:28:00,72.705,72.71,72.69,72.7,90200000.0
2009-02-02 07:29:00,72.7,72.705,72.7,72.7,22400000.0
2009-02-02 07:30:00,72.7,72.7,72.665,72.69,177000000.0
2009-02-02 07:31:00,72.69,72.7,72.675,72.675,65600000.0
2009-02-02 07:32:00,72.675,72.69,72.675,72.69,51200000.0
2009-02-02 07:33:00,72.69,72.7,72.69,72.69,56000000.0
2009-02-02 07:34:00,72.69,72.69,72.685,72.69,40000000.0
2009-02-02 07:35:00,72.69,72.7,72.685,72.685,62600000.0
2009-02-02 07:36:00,72.685,72.685,72.68,72.68,5800000.0
2009-02-02 07:37:00,72.705,72.705,72.675,72.675,119800000.0
2009-02-02 07:38:00,72.67,72.68,72.67,72.68,33400000.0
2009-02-02 07:39:00,72.68,72.685,72.67,72.68,91400000.0
2009-02-02 07:40:00,72.675,72.69,72.665,72.685,79200000.0
2009-02-02 07:41:00,72.685,72.695,72.685,72.69,103200000.0
2009-02-02 07:42:00,72.69,72.695,72.66,72.665,123000000.0
2009-02-02 07:43:00,72.67,72.695,72.67,72.685,75800000.0
2009-02-02 07:44:00,72.69,72.69,72.685,72.69,45600000.0
2009-02-02 07:45:00,72.69,72.705,72.69,72.7,169200000.0
2009-02-02 07:46:00,72.7,72.7,72.685,72.69,87200000.0
2009-02-02 07:47:00,72.685,72.69,72.67,72.675,102400000.0
2009-02-02 07:48:00,72.675,72.685,72.66,72.675,181000000.0
2009-02-02 07:49:00,72.675,72.675,72.66,72.67,99000000.0
2009-02-02 07:50:00,72.665,72.665,72.665,72.665,9600000.0
2009-02-02 07:51:00,72.67,72.67,72.65,72.66,66000000.0
2009-02-02 07:52:00,72.655,72.68,72.655,72.675,100400000.0
2009-02-02 07:53:00,72.67,72.675,72.67,72.67,16200000.0
2009-02-02 07:54:00,72.67,72.685,72.67,72.68,67800000.0
2009-02-02 07:55:00,72.685,72.69,72.68,72.685,42000000.0
2009-02-02 07:56:00,72.69,72.69,72.685,72.685,12400000.0
2009-02-02 07:57:00,72.69,72.69,72.685,72.685,14400000.0
2009-02-02 07:58:00,72.685,72.685,72.68,72.68,8800000.0
2009-02-02 07:59:00,72.68,72.7,72.68,72.69,92800000.0
2009-02-02 08:00:00,72.685,72.69,72.68,72.685,30000000.0
2009-02-02 08:01:00,72.685,72.69,72.675,72.675,59400000.0
2009-02-02 08:02:00,72.675,72.675,72.66,72.665,43400000.0
2009-02-02 08:03:00,72.665,72.665,72.66,72.665,10600000.0
2009-02-02 08:04:00,72.665,72.685,72.665,72.68,73000000.0
2009-02-02 08:05:00,72.685,72.715,72.685,72.71,119400000.0
2009-02-02 08:06:00,72.7,72.7,72.685,72.69,100400000.0
2009-02-02 08:07:00,72.69,72.695,72.685,72.685,29600000.0
2009-02-02 08:08:00,72.695,72.695,72.69,72.69,6400000.0
2009-02-02 08:09:00,72.69,72.695,72.67,72.675,86200000.0
2009-02-02 08:10:00,72.68,72.685,72.675,72.68,28600000.0
2009-02-02 08:11:00,72.68,72.69,72.68,72.685,26800000.0
2009-02-02 08:12:00,72.675,72.68,72.675,72.675,9000000.0
2009-02-02 08:13:00,72.67,72.68,72.67,72.68,19600000.0
2009-02-02 08:14:00,72.68,72.685,72.675,72.68,46200000.0
2009-02-02 08:15:00,72.68,72.68,72.665,72.665,52600000.0
2009-02-02 08:16:00,72.67,72.69,72.635,72.64,110800000.0
2009-02-02 08:17:00,72.645,72.645,72.645,72.645,1000000.0
2009-02-02 08:18:00,72.64,72.655,72.64,72.65,35400000.0
2009-02-02 08:19:00,72.65,72.65,72.635,72.64,46400000.0
2009-02-02 08:20:00,72.57,72.64,72.57,72.64,69400000.0
2009-02-02 08:21:00,72.65,72.65,72.635,72.65,69400000.0
2009-02-02 08:22:00,72.65,72.65,72.635,72.635,21000000.0
2009-02-02 08:23:00,72.635,72.645,72.635,72.645,82000000.0
2009-02-02 08:24:00,72.645,72.645,72.625,72.635,43600000.0
2009-02-02 08:25:00,72.635,72.645,72.635,72.635,34600000.0
2009-02-02 08:26:00,72.635,72.645,72.635,72.635,30000000.0
2009-02-02 08:27:00,72.64,72.64,72.625,72.625,26600000.0
2009-02-02 08:28:00,72.63,72.635,72.62,72.625,35800000.0
2009-02-02 08:29:00,72.62,72.625,72.615,72.625,57400000.0
2009-02-02 08:30:00,72.62,72.62,72.6,72.6,166800000.0
2009-02-02 08:31:00,72.595,72.605,72.585,72.605,195599999.0
2009-02-02 08:32:00,72.605,72.605,72.605,72.605,100000000.0
2009-02-02 08:33:00,72.605,72.61,72.605,72.605,24000000.0
2009-02-02 08:34:00,72.615,72.615,72.615,72.615,56800000.0
2009-02-02 08:35:00,72.615,72.62,72.61,72.61,123200000.0
2009-02-02 08:36:00,72.61,72.615,72.595,72.615,83400000.0
2009-02-02 08:37:00,72.615,72.625,72.605,72.61,188800000.0
2009-02-02 08:38:00,72.61,72.625,72.605,72.605,536400000.0
2009-02-02 08:39:00,72.605,72.61,72.595,72.6,293600000.0
2009-02-02 08:40:00,72.6,72.61,72.595,72.61,420600000.0
2009-02-02 08:41:00,72.61,72.62,72.605,72.615,419000000.0
2009-02-02 08:42:00,72.615,72.615,72.6,72.605,188200000.0
2009-02-02 08:43:00,72.61,72.615,72.58,72.58,358000000.0
2009-02-02 08:44:00,72.58,72.595,72.58,72.58,237000000.0
2009-02-02 08:45:00,72.58,72.585,72.54,72.56,597800000.0
2009-02-02 08:46:00,72.56,72.565,72.555,72.56,182000000.0
2009-02-02 08:47:00,72.565,72.58,72.56,72.56,297600000.0
2009-02-02 08:48:00,72.56,72.56,72.545,72.55,148600000.0
2009-02-02 08:49:00,72.555,72.555,72.53,72.54,253000000.0
2009-02-02 08:50:00,72.535,72.55,72.525,72.545,370600000.0
2009-02-02 08:51:00,72.545,72.545,72.495,72.495,232800000.0
2009-02-02 08:52:00,72.495,72.525,72.47,72.525,301000000.0
2009-02-02 08:53:00,72.525,72.55,72.52,72.52,436200000.0
2009-02-02 08:54:00,72.53,72.53,72.48,72.495,308200000.0
2009-02-02 08:55:00,72.495,72.505,72.49,72.505,202000000.0
2009-02-02 08:56:00,72.505,72.51,72.505,72.51,113200000.0
2009-02-02 08:57:00,72.51,72.545,72.51,72.545,231400000.0
2009-02-02 08:58:00,72.545,72.55,72.535,72.535,275200000.0
2009-02-02 08:59:00,72.53,72.53,72.52,72.525,399600000.0
2009-02-02 09:00:00,72.525,72.535,72.525,72.535,35800000.0
2009-02-02 09:01:00,72.535,72.535,72.52,72.53,99600000.0
2009-02-02 09:02:00,72.53,72.53,72.52,72.52,144400000.0
2009-02-02 09:03:00,72.525,72.53,72.52,72.52,51400000.0
2009-02-02 09:04:00,72.52,72.53,72.52,72.525,105000000.0
2009-02-02 09:05:00,72.53,72.54,72.53,72.53,123000000.0
2009-02-02 09:06:00,72.53,72.55,72.53,72.55,119400000.0
2009-02-02 09:07:00,72.55,72.55,72.55,72.55,6400000.0
2009-02-02 09:08:00,72.55,72.55,72.54,72.54,11200000.0
2009-02-02 09:09:00,72.54,72.55,72.53,72.53,39800000.0
2009-02-02 09:10:00,72.53,72.53,72.51,72.53,38800000.0
2009-02-02 09:11:00,72.53,72.54,72.53,72.54,34400000.0
2009-02-02 09:12:00,72.54,72.56,72.54,72.56,24000000.0
2009-02-02 09:13:00,72.57,72.57,72.56,72.56,13000000.0
2009-02-02 09:14:00,72.56,72.58,72.56,72.57,16200000.0
2009-02-02 09:15:00,72.57,72.58,72.57,72.57,36200000.0
2009-02-02 09:16:00,72.57,72.57,72.56,72.57,35400000.0
2009-02-02 09:17:00,72.56,72.57,72.56,72.57,27800000.0
2009-02-02 09:18:00,72.57,72.57,72.56,72.56,50000000.0
2009-02-02 09:19:00,72.57,72.58,72.56,72.58,159800000.0
2009-02-02 09:20:00,72.58,72.645,72.57,72.64,219200000.0
2009-02-02 09:21:00,72.64,72.64,72.64,72.64,57800000.0
2009-02-02 09:22:00,72.64,72.64,72.62,72.64,96400000.0
2009-02-02 09:23:00,72.635,72.68,72.62,72.68,168400000.0
2009-02-02 09:24:00,72.69,72.715,72.66,72.67,225800000.0
2009-02-02 09:25:00,72.67,72.68,72.63,72.67,132000000.0
2009-02-02 09:26:00,72.67,72.67,72.65,72.65,48600000.0
2009-02-02 09:27:00,72.64,72.65,72.64,72.64,58400000.0
2009-02-02 09:28:00,72.64,72.65,72.635,72.635,94000000.0
2009-02-02 09:29:00,72.635,72.635,72.62,72.63,109400000.0
2009-02-02 09:30:00,72.63,72.63,72.59,72.59,91800000.0
2009-02-02 09:31:00,72.59,72.595,72.585,72.585,46000000.0
2009-02-02 09:32:00,72.58,72.585,72.58,72.58,40800000.0
2009-02-02 09:33:00,72.58,72.585,72.58,72.585,9000000.0
2009-02-02 09:34:00,72.58,72.59,72.58,72.59,34600000.0
2009-02-02 09:35:00,72.59,72.6,72.59,72.6,17400000.0
2009-02-02 09:36:00,72.6,72.6,72.58,72.59,50600000.0
2009-02-02 09:37:00,72.59,72.59,72.57,72.57,11200000.0
2009-02-02 09:38:00,72.22,72.27,72.21,72.26,24000000.0
2009-02-02 09:39:00,72.57,72.57,72.54,72.54,24000000.0
2009-02-02 09:40:00,72.53,72.54,72.52,72.54,30800000.0
2009-02-02 09:41:00,72.54,72.54,72.53,72.54,19800000.0
2009-02-02 09:42:00,72.54,72.54,72.54,72.54,58600000.0
2009-02-02 09:43:00,72.54,72.545,72.54,72.545,104000000.0
2009-02-02 09:44:00,72.54,72.54,72.46,72.47,338600001.0
2009-02-02 09:45:00,72.47,72.48,72.44,72.445,262400000.0
2009-02-02 09:46:00,72.445,72.45,72.42,72.44,243000000.0
2009-02-02 09:47:00,72.43,72.48,72.43,72.475,325200000.0
2009-02-02 09:48:00,72.475,72.49,72.46,72.46,263200000.0
2009-02-02 09:49:00,72.46,72.47,72.45,72.465,168800000.0
2009-02-02 09:50:00,72.485,72.51,72.475,72.5,65800000.0
2009-02-02 09:51:00,72.5,72.5,72.49,72.49,27200000.0
2009-02-02 09:52:00,72.49,72.495,72.48,72.48,78200000.0
2009-02-02 09:53:00,72.48,72.485,72.48,72.485,253000000.0
2009-02-02 09:54:00,72.485,72.485,72.42,72.42,210200000.0
2009-02-02 09:55:00,72.43,72.43,72.41,72.41,266600000.0
2009-02-02 09:56:00,72.41,72.415,72.375,72.4,467399999.0
2009-02-02 09:57:00,72.405,72.45,72.38,72.44,475800000.0
2009-02-02 09:58:00,72.44,72.45,72.41,72.42,155400000.0
2009-02-02 09:59:00,72.44,72.53,72.41,72.425,398400000.0
2009-02-02 10:00:00,72.425,72.45,72.415,72.45,258200000.0
2009-02-02 10:01:00,72.45,72.45,72.365,72.37,149600000.0
2009-02-02 10:02:00,72.37,72.37,72.315,72.35,502399997.0
2009-02-02 10:03:00,72.35,72.4,72.35,72.38,407799997.0
2009-02-02 10:04:00,72.38,72.395,72.36,72.36,361200001.0
2009-02-02 10:05:00,72.36,72.375,72.355,72.37,411400000.0
2009-02-02 10:06:00,72.37,72.385,72.36,72.36,126600000.0
2009-02-02 10:07:00,72.36,72.41,72.36,72.405,168000000.0
2009-02-02 10:08:00,72.41,72.415,72.39,72.39,230999999.0
2009-02-02 10:09:00,72.395,72.42,72.395,72.42,113200000.0
2009-02-02 10:10:00,72.425,72.43,72.42,72.43,224400000.0
2009-02-02 10:11:00,72.43,72.435,72.39,72.395,240800000.0
2009-02-02 10:12:00,72.4,72.405,72.38,72.38,179800000.0
2009-02-02 10:13:00,72.375,72.385,72.325,72.34,671200000.0
2009-02-02 10:14:00,72.335,72.385,72.325,72.365,454400000.0
2009-02-02 10:15:00,72.365,72.365,72.31,72.315,394600000.0
2009-02-02 10:16:00,72.32,72.335,72.28,72.315,156800000.0
2009-02-02 10:17:00,72.325,72.335,72.285,72.29,417000000.0
2009-02-02 10:18:00,72.295,72.32,72.29,72.3,307000000.0
2009-02-02 10:19:00,72.3,72.37,72.3,72.37,132600000.0
2009-02-02 10:20:00,72.37,72.38,72.34,72.345,189999999.0
2009-02-02 10:21:00,72.34,72.34,72.31,72.325,41600000.0
2009-02-02 10:22:00,72.325,72.335,72.32,72.325,30200000.0
2009-02-02 10:23:00,72.33,72.34,72.325,72.34,18000000.0
2009-02-02 10:24:00,72.35,72.375,72.35,72.365,36000000.0
2009-02-02 10:25:00,72.37,72.38,72.34,72.37,266200000.0
2009-02-02 10:26:00,72.38,72.435,72.38,72.435,373799999.0
2009-02-02 10:27:00,72.43,72.46,72.42,72.435,360000000.0
2009-02-02 10:28:00,72.43,72.455,72.415,72.435,188400000.0
2009-02-02 10:29:00,72.435,72.435,72.32,72.335,303100000.0
2009-02-02 10:30:00,72.33,72.34,72.315,72.325,345800000.0
2009-02-02 10:31:00,72.325,72.34,72.32,72.325,297400000.0
2009-02-02 10:32:00,72.33,72.33,72.235,72.245,217799998.0
2009-02-02 10:33:00,72.245,72.245,72.175,72.185,593600001.0
2009-02-02 10:34:00,72.18,72.2,72.14,72.19,595199999.0
2009-02-02 10:35:00,72.19,72.24,72.19,72.205,254400000.0
2009-02-02 10:36:00,72.205,72.23,72.205,72.21,190800000.0
2009-02-02 10:37:00,72.225,72.245,72.21,72.235,331000000.0
2009-02-02 10:38:00,72.23,72.285,72.23,72.26,448400000.0
2009-02-02 10:39:00,72.26,72.28,72.2,72.22,446600000.0
2009-02-02 10:40:00,72.22,72.28,72.22,72.27,284600000.0
2009-02-02 10:41:00,72.265,72.31,72.245,72.31,311200000.0
2009-02-02 10:42:00,72.315,72.315,72.23,72.235,521999999.0
2009-02-02 10:43:00,72.235,72.235,72.12,72.12,732400000.0
2009-02-02 10:44:00,72.125,72.185,72.125,72.15,422999999.0
2009-02-02 10:45:00,72.15,72.185,72.15,72.165,457999998.0
2009-02-02 10:46:00,72.165,72.215,72.16,72.2,464200000.0
2009-02-02 10:47:00,72.205,72.22,72.155,72.155,548999999.0
2009-02-02 10:48:00,72.15,72.17,72.105,72.105,506400000.0
2009-02-02 10:49:00,72.1,72.12,72.1,72.12,216200000.0
2009-02-02 10:50:00,72.12,72.15,72.105,72.105,465400000.0
2009-02-02 10:51:00,72.1,72.1,71.975,72.025,525600000.0
2009-02-02 10:52:00,72.03,72.05,71.975,71.99,602000000.0
2009-02-02 10:53:00,71.995,72.07,71.995,72.025,391199999.0
2009-02-02 10:54:00,72.03,72.045,72.01,72.04,542000000.0
2009-02-02 10:55:00,72.04,72.075,71.995,72.005,668600000.0
2009-02-02 10:56:00,72.01,72.065,72.005,72.05,472600000.0
2009-02-02 10:57:00,72.055,72.09,72.05,72.08,177600000.0
2009-02-02 10:58:00,72.075,72.08,72.015,72.035,130800000.0
2009-02-02 10:59:00,72.035,72.055,71.99,71.99,173200000.0
2009-02-02 11:00:00,71.995,72.095,71.99,72.035,192400000.0
2009-02-02 11:01:00,72.035,72.035,71.935,71.975,350400000.0
2009-02-02 11:02:00,71.975,71.98,71.88,71.96,407800000.0
2009-02-02 11:03:00,71.955,71.985,71.92,71.97,484000000.0
2009-02-02 11:04:00,71.97,71.995,71.94,71.97,245799999.0
2009-02-02 11:05:00,71.965,71.97,71.85,71.885,229599999.0
2009-02-02 11:06:00,71.885,71.915,71.885,71.89,130000000.0
2009-02-02 11:07:00,71.89,71.905,71.85,71.86,261800000.0
2009-02-02 11:08:00,71.865,71.905,71.86,71.89,227200000.0
2009-02-02 11:09:00,71.89,71.895,71.865,71.89,269200000.0
2009-02-02 11:10:00,71.895,71.91,71.875,71.875,304600000.0
2009-02-02 11:11:00,71.875,71.905,71.875,71.885,299800000.0
2009-02-02 11:12:00,71.885,71.91,71.88,71.91,165200000.0
2009-02-02 11:13:00,71.905,71.91,71.86,71.865,179200000.0
2009-02-02 11:14:00,71.87,71.9,71.855,71.89,142200000.0
2009-02-02 11:15:00,71.89,71.925,71.885,71.915,91600000.0
2009-02-02 11:16:00,71.91,71.915,71.87,71.91,271400000.0
2009-02-02 11:17:00,71.905,71.905,71.875,71.9,73800000.0
2009-02-02 11:18:00,71.9,71.925,71.9,71.915,34000000.0
2009-02-02 11:19:00,71.91,71.91,71.845,71.845,146800000.0
2009-02-02 11:20:00,71.845,71.88,71.83,71.835,163000000.0
2009-02-02 11:21:00,71.82,71.845,71.81,71.82,109000000.0
2009-02-02 11:22:00,71.82,71.845,71.82,71.82,171599999.0
2009-02-02 11:23:00,71.825,71.84,71.8,71.835,203800000.0
2009-02-02 11:24:00,71.83,71.83,71.8,71.82,218600000.0
2009-02-02 11:25:00,71.815,71.84,71.805,71.84,153200000.0
2009-02-02 11:26:00,71.835,71.84,71.81,71.81,66200000.0
2009-02-02 11:27:00,71.805,71.84,71.795,71.825,75800000.0
2009-02-02 11:28:00,71.835,71.845,71.83,71.84,24000000.0
2009-02-02 11:29:00,71.84,71.85,71.84,71.85,14000000.0
2009-02-02 11:30:00,71.865,71.895,71.855,71.895,42800000.0
2009-02-02 11:31:00,71.895,71.915,71.885,71.915,69800000.0
2009-02-02 11:32:00,71.92,71.925,71.835,71.87,135400000.0
2009-02-02 11:33:00,71.875,71.92,71.86,71.86,140000000.0
2009-02-02 11:34:00,71.855,71.87,71.85,71.87,272200000.0
2009-02-02 11:35:00,71.87,71.885,71.865,71.875,193800000.0
2009-02-02 11:36:00,71.88,71.88,71.86,71.87,246000000.0
2009-02-02 11:37:00,71.875,71.885,71.86,71.885,43400000.0
2009-02-02 11:38:00,71.88,71.9,71.88,71.885,111600000.0
2009-02-02 11:39:00,71.885,71.91,71.88,71.91,269400000.0
2009-02-02 11:40:00,71.915,71.925,71.89,71.895,184600000.0
2009-02-02 11:41:00,71.895,71.895,71.875,71.875,75200000.0
2009-02-02 11:42:00,71.87,71.87,71.85,71.855,100000000.0
2009-02-02 11:43:00,71.85,71.855,71.845,71.845,32200000.0
2009-02-02 11:44:00,71.85,71.855,71.85,71.85,24600000.0
2009-02-02 11:45:00,71.855,71.86,71.84,71.85,43600000.0
2009-02-02 11:46:00,71.855,71.91,71.855,71.895,67400000.0
2009-02-02 11:47:00,71.895,71.91,71.84,71.85,162400000.0
2009-02-02 11:48:00,71.85,71.885,71.835,71.875,337000000.0
2009-02-02 11:49:00,71.895,71.895,71.875,71.875,36600000.0
2009-02-02 11:50:00,71.88,71.89,71.87,71.885,27600000.0
2009-02-02 11:51:00,71.885,71.885,71.835,71.845,46000000.0
2009-02-02 11:52:00,71.85,71.91,71.835,71.89,74600000.0
2009-02-02 11:53:00,71.89,71.9,71.865,71.885,53800000.0
2009-02-02 11:54:00,71.885,71.885,71.84,71.845,130400000.0
2009-02-02 11:55:00,71.84,71.85,71.84,71.85,83400000.0
2009-02-02 11:56:00,71.855,71.855,71.835,71.84,41600000.0
2009-02-02 11:57:00,71.84,71.84,71.83,71.84,55000000.0
2009-02-02 11:58:00,71.84,71.87,71.84,71.845,68600000.0
2009-02-02 11:59:00,71.85,71.875,71.85,71.86,271800000.0
2009-02-02 12:00:00,71.86,71.875,71.845,71.875,79400000.0
2009-02-02 12:01:00,71.88,71.935,71.88,71.92,59400000.0
2009-02-02 12:02:00,71.915,71.955,71.915,71.93,93200000.0
2009-02-02 12:03:00,71.925,71.95,71.925,71.935,124000000.0
2009-02-02 12:04:00,71.935,71.94,71.905,71.935,145800000.0
2009-02-02 12:05:00,71.935,71.98,71.935,71.975,187800000.0
2009-02-02 12:06:00,71.97,71.98,71.95,71.955,172400000.0
2009-02-02 12:07:00,71.95,71.98,71.95,71.97,98800000.0
2009-02-02 12:08:00,71.99,72.01,71.975,71.99,213000000.0
2009-02-02 12:09:00,71.99,72.03,71.98,72.0,168600000.0
2009-02-02 12:10:00,72.01,72.025,71.975,72.0,200200000.0
2009-02-02 12:11:00,71.995,72.045,71.985,72.03,329799999.0
2009-02-02 12:12:00,72.025,72.04,72.02,72.025,99000000.0
2009-02-02 12:13:00,72.03,72.035,71.995,71.995,120000000.0
2009-02-02 12:14:00,72.0,72.065,71.975,72.02,226600000.0
2009-02-02 12:15:00,72.025,72.025,72.0,72.015,68000000.0
2009-02-02 12:16:00,72.015,72.03,71.97,71.98,114400000.0
2009-02-02 12:17:00,71.99,72.03,71.985,72.01,114000000.0
2009-02-02 12:18:00,72.01,72.015,71.99,71.995,41600000.0
2009-02-02 12:19:00,71.995,72.0,71.945,71.99,55800000.0
2009-02-02 12:20:00,71.985,71.985,71.955,71.96,113400000.0
2009-02-02 12:21:00,71.96,71.975,71.95,71.96,148400000.0
2009-02-02 12:22:00,71.955,71.985,71.925,71.935,153800000.0
2009-02-02 12:23:00,71.93,71.93,71.845,71.86,182600000.0
2009-02-02 12:24:00,71.875,71.895,71.825,71.83,130400000.0
2009-02-02 12:25:00,71.83,71.855,71.83,71.845,100000000.0
2009-02-02 12:26:00,71.845,71.845,71.8,71.81,373400000.0
2009-02-02 12:27:00,71.815,71.83,71.795,71.795,174800000.0
2009-02-02 12:28:00,71.8,71.83,71.8,71.82,263199999.0
2009-02-02 12:29:00,71.82,71.855,71.82,71.85,87400000.0
2009-02-02 12:30:00,71.85,71.85,71.85,71.85,83200000.0
2009-02-02 12:31:00,71.815,71.85,71.815,71.85,47200000.0
2009-02-02 12:32:00,71.85,71.85,71.85,71.85,150400000.0
2009-02-02 12:33:00,71.85,71.85,71.85,71.85,108800000.0
2009-02-02 12:34:00,71.85,71.85,71.765,71.785,123200000.0
2009-02-02 12:35:00,71.775,71.775,71.715,71.715,224400000.0
2009-02-02 12:36:00,71.715,71.725,71.71,71.715,46400000.0
2009-02-02 12:37:00,71.71,71.74,71.71,71.74,80600000.0
2009-02-02 12:38:00,71.745,71.76,71.73,71.75,87400000.0
2009-02-02 12:39:00,71.765,71.805,71.76,71.795,70400000.0
2009-02-02 12:40:00,71.795,71.8,71.79,71.795,17000000.0
2009-02-02 12:41:00,71.79,71.8,71.785,71.785,14000000.0
2009-02-02 12:42:00,71.79,71.805,71.785,71.805,23000000.0
2009-02-02 12:43:00,71.81,71.84,71.795,71.81,114400000.0
2009-02-02 12:44:00,71.815,71.845,71.805,71.815,115800000.0
2009-02-02 12:45:00,71.825,71.83,71.785,71.79,58200000.0
2009-02-02 12:46:00,71.795,71.82,71.79,71.815,62400000.0
2009-02-02 12:47:00,71.805,71.81,71.775,71.81,61600000.0
2009-02-02 12:48:00,71.81,71.81,71.77,71.775,49200000.0
2009-02-02 12:49:00,71.775,71.8,71.755,71.765,93000000.0
2009-02-02 12:50:00,71.765,71.8,71.765,71.77,81200000.0
2009-02-02 12:51:00,71.78,71.87,71.775,71.82,220000000.0
2009-02-02 12:52:00,71.815,71.815,71.79,71.81,84800000.0
2009-02-02 12:53:00,71.81,71.825,71.775,71.785,182800000.0
2009-02-02 12:54:00,71.78,71.78,71.765,71.77,36600000.0
2009-02-02 12:55:00,71.765,71.77,71.745,71.75,24800000.0
2009-02-02 12:56:00,71.745,71.755,71.735,71.735,27400000.0
2009-02-02 12:57:00,71.74,71.745,71.73,71.73,12000000.0
2009-02-02 12:58:00,71.735,71.75,71.735,71.75,7000000.0
2009-02-02 12:59:00,71.75,71.76,71.75,71.755,17200000.0
2009-02-02 13:00:00,71.755,71.765,71.755,71.76,24400000.0
2009-02-02 13:01:00,71.765,71.77,71.755,71.77,26200000.0
2009-02-02 13:02:00,71.77,71.785,71.77,71.78,14600000.0
2009-02-02 13:03:00,71.78,71.79,71.78,71.78,30200000.0
2009-02-02 13:04:00,71.775,71.78,71.765,71.775,29200000.0
2009-02-02 13:05:00,71.77,71.83,71.77,71.83,81200000.0
2009-02-02 13:06:00,71.83,71.865,71.825,71.865,43800000.0
2009-02-02 13:07:00,71.86,71.86,71.825,71.84,121000000.0
2009-02-02 13:08:00,71.84,71.875,71.84,71.865,92200000.0
2009-02-02 13:09:00,71.865,71.865,71.82,71.825,166999999.0
2009-02-02 13:10:00,71.825,71.835,71.815,71.83,263599999.0
2009-02-02 13:11:00,71.835,71.845,71.825,71.84,22000000.0
2009-02-02 13:12:00,71.84,71.87,71.84,71.855,63000000.0
2009-02-02 13:13:00,71.855,71.88,71.855,71.88,73600000.0
2009-02-02 13:14:00,71.885,71.905,71.84,71.855,221000000.0
2009-02-02 13:15:00,71.845,71.86,71.83,71.835,159800000.0
2009-02-02 13:16:00,71.84,71.87,71.835,71.855,161000000.0
2009-02-02 13:17:00,71.865,71.87,71.85,71.86,136799999.0
2009-02-02 13:18:00,71.865,71.875,71.865,71.875,80200000.0
2009-02-02 13:19:00,71.87,71.87,71.86,71.865,132800000.0
2009-02-02 13:20:00,71.87,71.885,71.855,71.86,106400000.0
2009-02-02 13:21:00,71.855,71.88,71.855,71.865,168400000.0
2009-02-02 13:22:00,71.865,71.87,71.86,71.87,57400000.0
2009-02-02 13:23:00,71.87,71.89,71.87,71.88,98600000.0
2009-02-02 13:24:00,71.885,71.89,71.865,71.87,95600000.0
2009-02-02 13:25:00,71.87,71.87,71.785,71.825,121199999.0
2009-02-02 13:26:00,71.84,71.845,71.82,71.84,14000000.0
2009-02-02 13:27:00,71.835,71.84,71.83,71.835,10000000.0
2009-02-02 13:28:00,71.835,71.835,71.82,71.82,15200000.0
2009-02-02 13:29:00,71.815,71.83,71.805,71.81,65200000.0
2009-02-02 13:30:00,71.81,71.825,71.805,71.825,85200000.0
2009-02-02 13:31:00,71.83,71.845,71.83,71.84,67000000.0
2009-02-02 13:32:00,71.84,71.885,71.84,71.875,92600000.0
2009-02-02 13:33:00,71.88,71.905,71.87,71.9,51200000.0
2009-02-02 13:34:00,71.895,71.9,71.86,71.86,91800000.0
2009-02-02 13:35:00,71.86,71.895,71.86,71.86,41600000.0
2009-02-02 13:36:00,71.865,71.87,71.825,71.825,98000000.0
2009-02-02 13:37:00,71.825,71.85,71.785,71.84,100400000.0
2009-02-02 13:38:00,71.84,71.87,71.78,71.835,152200000.0
2009-02-02 13:39:00,71.86,71.95,71.85,71.925,73800000.0
2009-02-02 13:40:00,71.93,71.93,71.905,71.92,75600000.0
2009-02-02 13:41:00,71.92,71.925,71.885,71.905,62200000.0
2009-02-02 13:42:00,71.905,71.99,71.905,71.99,30000000.0
2009-02-02 13:43:00,71.99,72.04,71.975,72.02,119400000.0
2009-02-02 13:44:00,72.025,72.025,71.915,71.96,86400000.0
2009-02-02 13:45:00,71.955,71.97,71.925,71.945,88000000.0
2009-02-02 13:46:00,71.93,71.955,71.92,71.94,107599999.0
2009-02-02 13:47:00,71.935,71.945,71.915,71.945,28000000.0
2009-02-02 13:48:00,71.95,71.975,71.95,71.95,18000000.0
2009-02-02 13:49:00,71.945,71.95,71.92,71.925,22000000.0
2009-02-02 13:50:00,71.93,71.985,71.9,71.98,109000000.0
2009-02-02 13:51:00,71.98,72.0,71.91,71.915,47800000.0
2009-02-02 13:52:00,71.92,71.93,71.905,71.905,184200000.0
2009-02-02 13:53:00,71.905,71.905,71.89,71.89,48600000.0
2009-02-02 13:54:00,71.895,71.915,71.895,71.915,28000000.0
2009-02-02 13:55:00,71.91,71.935,71.91,71.935,7000000.0
2009-02-02 13:56:00,71.94,71.96,71.935,71.95,29000000.0
2009-02-02 13:57:00,71.95,71.955,71.9,71.905,65000000.0
2009-02-02 13:58:00,71.91,71.92,71.89,71.895,163400000.0
2009-02-02 13:59:00,71.895,71.9,71.87,71.875,55800000.0
2009-02-02 14:00:00,71.87,71.87,71.815,71.84,52600000.0
2009-02-02 14:01:00,71.85,71.865,71.825,71.84,55000000.0
2009-02-02 14:02:00,71.845,71.875,71.845,71.845,33000000.0
2009-02-02 14:03:00,71.84,71.875,71.83,71.865,59800000.0
2009-02-02 14:04:00,71.865,71.915,71.865,71.875,50800000.0
2009-02-02 14:05:00,71.875,71.89,71.85,71.855,46000000.0
2009-02-02 14:06:00,71.855,71.88,71.855,71.88,20000000.0
2009-02-02 14:07:00,71.875,71.89,71.875,71.885,17000000.0
2009-02-02 14:08:00,71.88,71.88,71.85,71.855,212200000.0
2009-02-02 14:09:00,71.855,71.88,71.83,71.865,383200000.0
2009-02-02 14:10:00,71.855,71.88,71.84,71.84,87600000.0
2009-02-02 14:11:00,71.835,71.855,71.83,71.85,100599999.0
2009-02-02 14:12:00,71.855,71.875,71.85,71.865,49800000.0
2009-02-02 14:13:00,71.86,71.88,71.855,71.88,64800000.0
2009-02-02 14:14:00,71.88,71.91,71.875,71.905,41000000.0
2009-02-02 14:15:00,71.9,71.915,71.895,71.905,42800000.0
2009-02-02 14:16:00,71.9,71.915,71.885,71.89,36000000.0
2009-02-02 14:17:00,71.885,71.935,71.88,71.925,32800000.0
2009-02-02 14:18:00,71.92,71.925,71.845,71.85,32600000.0
2009-02-02 14:19:00,71.85,71.9,71.845,71.895,56000000.0
2009-02-02 14:20:00,71.89,71.92,71.88,71.89,71200000.0
2009-02-02 14:21:00,71.88,71.92,71.875,71.92,108600000.0
2009-02-02 14:22:00,71.92,71.93,71.895,71.91,22600000.0
2009-02-02 14:23:00,71.905,71.92,71.9,71.91,22000000.0
2009-02-02 14:24:00,71.92,71.97,71.915,71.955,39000000.0
2009-02-02 14:25:00,71.955,71.98,71.925,71.925,36000000.0
2009-02-02 14:26:00,71.91,71.94,71.905,71.935,96200000.0
2009-02-02 14:27:00,71.935,71.975,71.91,71.92,89800000.0
2009-02-02 14:28:00,71.92,71.925,71.89,71.89,36000000.0
2009-02-02 14:29:00,71.895,71.92,71.895,71.91,25600000.0
2009-02-02 14:30:00,71.915,71.915,71.895,71.905,76200000.0
2009-02-02 14:31:00,71.91,71.92,71.91,71.92,13000000.0
2009-02-02 14:32:00,71.92,71.955,71.92,71.955,18200000.0
2009-02-02 14:33:00,71.96,72.0,71.925,71.98,52000000.0
2009-02-02 14:34:00,71.97,71.995,71.97,71.975,35000000.0
2009-02-02 14:35:00,71.975,72.005,71.97,71.975,70800000.0
2009-02-02 14:36:00,71.99,72.005,71.985,72.005,44600000.0
2009-02-02 14:37:00,72.005,72.07,71.995,72.03,47200000.0
2009-02-02 14:38:00,72.025,72.03,71.98,71.98,54399999.0
2009-02-02 14:39:00,71.985,71.99,71.97,71.97,19000000.0
2009-02-02 14:40:00,71.97,71.97,71.935,71.935,33200000.0
2009-02-02 14:41:00,71.945,71.98,71.94,71.96,29200000.0
2009-02-02 14:42:00,71.945,71.945,71.92,71.92,41000000.0
2009-02-02 14:43:00,71.92,71.935,71.91,71.935,29600000.0
2009-02-02 14:44:00,71.93,71.935,71.925,71.925,4000000.0
2009-02-02 14:45:00,71.92,71.935,71.92,71.93,10000000.0
2009-02-02 14:46:00,71.94,71.94,71.925,71.93,27000000.0
2009-02-02 14:47:00,71.935,71.94,71.91,71.915,15000000.0
2009-02-02 14:48:00,71.91,71.915,71.865,71.87,62200000.0
2009-02-02 14:49:00,71.865,71.87,71.865,71.87,4000000.0
2009-02-02 14:50:00,71.88,71.895,71.875,71.895,12000000.0
2009-02-02 14:51:00,71.885,71.9,71.885,71.9,23600000.0
2009-02-02 14:52:00,71.895,71.91,71.865,71.865,64400000.0
2009-02-02 14:53:00,71.865,71.865,71.84,71.865,47400000.0
2009-02-02 14:54:00,71.87,71.895,71.82,71.84,226800000.0
2009-02-02 14:55:00,71.845,71.875,71.84,71.87,104000000.0
2009-02-02 14:56:00,71.87,71.88,71.845,71.855,32000000.0
2009-02-02 14:57:00,71.855,71.865,71.83,71.86,33200000.0
2009-02-02 14:58:00,71.865,71.87,71.85,71.865,23000000.0
2009-02-02 14:59:00,71.87,71.94,71.865,71.93,66600000.0
2009-02-02 15:00:00,71.935,71.94,71.885,71.905,126600000.0
2009-02-02 15:01:00,71.92,71.985,71.9,71.965,117400000.0
2009-02-02 15:02:00,71.98,71.99,71.95,71.96,63400000.0
2009-02-02 15:03:00,71.965,71.98,71.935,71.965,87800000.0
2009-02-02 15:04:00,71.955,72.0,71.955,71.97,103600000.0
2009-02-02 15:05:00,71.965,71.975,71.955,71.97,32800000.0
2009-02-02 15:06:00,71.99,72.02,71.97,71.995,70000000.0
2009-02-02 15:07:00,71.995,72.005,71.965,71.97,53000000.0
2009-02-02 15:08:00,71.98,71.98,71.92,71.92,30800000.0
2009-02-02 15:09:00,71.92,71.93,71.88,71.88,132600000.0
2009-02-02 15:10:00,71.885,71.89,71.87,71.885,61800000.0
2009-02-02 15:11:00,71.89,71.895,71.87,71.88,103400000.0
2009-02-02 15:12:00,71.875,71.915,71.855,71.915,119400000.0
2009-02-02 15:13:00,71.925,71.97,71.905,71.935,134600000.0
2009-02-02 15:14:00,71.935,71.96,71.925,71.945,56200000.0
2009-02-02 15:15:00,71.94,71.955,71.895,71.895,47400000.0
2009-02-02 15:16:00,71.89,71.89,71.795,71.82,86400000.0
2009-02-02 15:17:00,71.825,71.835,71.785,71.825,94800000.0
2009-02-02 15:18:00,71.84,71.84,71.79,71.8,52400000.0
2009-02-02 15:19:00,71.805,71.835,71.8,71.82,106600000.0
2009-02-02 15:20:00,71.825,71.87,71.82,71.835,99200000.0
2009-02-02 15:21:00,71.83,71.835,71.815,71.83,52800000.0
2009-02-02 15:22:00,71.835,71.84,71.815,71.835,39000000.0
2009-02-02 15:23:00,71.84,71.85,71.84,71.85,12000000.0
2009-02-02 15:24:00,71.845,71.87,71.81,71.81,36800000.0
2009-02-02 15:25:00,71.815,71.83,71.81,71.83,27000000.0
2009-02-02 15:26:00,71.825,71.825,71.8,71.805,23400000.0
2009-02-02 15:27:00,71.81,71.82,71.755,71.77,50600000.0
2009-02-02 15:28:00,71.785,71.835,71.75,71.81,148800000.0
2009-02-02 15:29:00,71.815,71.835,71.78,71.815,258800000.0
2009-02-02 15:30:00,71.805,71.835,71.76,71.8,210400000.0
2009-02-02 15:31:00,71.8,71.81,71.75,71.765,43000000.0
2009-02-02 15:32:00,71.775,71.855,71.775,71.845,37000000.0
2009-02-02 15:33:00,71.84,71.84,71.805,71.82,34600000.0
2009-02-02 15:34:00,71.815,71.885,71.815,71.885,45200000.0
2009-02-02 15:35:00,71.875,71.92,71.84,71.895,53000000.0
2009-02-02 15:36:00,71.89,71.895,71.845,71.86,26400000.0
2009-02-02 15:37:00,71.865,71.865,71.825,71.825,87600000.0
2009-02-02 15:38:00,71.845,71.86,71.83,71.845,30400000.0
2009-02-02 15:39:00,71.85,71.88,71.845,71.87,23000000.0
2009-02-02 15:40:00,71.86,71.895,71.86,71.88,32400000.0
2009-02-02 15:41:00,71.88,71.88,71.85,71.87,26000000.0
2009-02-02 15:42:00,71.85,71.86,71.83,71.835,59600000.0
2009-02-02 15:43:00,71.84,71.86,71.835,71.86,27000000.0
2009-02-02 15:44:00,71.86,71.9,71.84,71.85,38600000.0
2009-02-02 15:45:00,71.86,71.885,71.86,71.865,29000000.0
2009-02-02 15:46:00,71.86,71.87,71.79,71.8,83400000.0
2009-02-02 15:47:00,71.81,71.81,71.785,71.81,40800000.0
2009-02-02 15:48:00,71.805,71.815,71.73,71.74,60400000.0
2009-02-02 15:49:00,71.75,71.78,71.75,71.78,21000000.0
2009-02-02 15:50:00,71.775,71.775,71.73,71.73,60200000.0
2009-02-02 15:51:00,71.725,71.725,71.68,71.7,83400000.0
2009-02-02 15:52:00,71.705,71.72,71.69,71.705,51000000.0
2009-02-02 15:53:00,71.71,71.76,71.675,71.71,132399999.0
2009-02-02 15:54:00,71.7,71.745,71.7,71.745,127200000.0
2009-02-02 15:55:00,71.75,71.765,71.71,71.71,43400000.0
2009-02-02 15:56:00,71.715,71.82,71.71,71.81,50000000.0
2009-02-02 15:57:00,71.82,71.85,71.81,71.83,32000000.0
2009-02-02 15:58:00,71.835,71.85,71.825,71.835,18000000.0
2009-02-02 15:59:00,71.835,71.9,71.83,71.895,48000000.0
2009-02-02 16:00:00,71.895,71.895,71.855,71.855,41600000.0
2009-02-02 16:01:00,71.85,71.89,71.84,71.885,47400000.0
2009-02-02 16:02:00,71.865,71.905,71.86,71.905,51200000.0
2009-02-02 16:03:00,71.905,71.915,71.895,71.905,37000000.0
2009-02-02 16:04:00,71.9,71.905,71.86,71.88,38200000.0
2009-02-02 16:05:00,71.885,71.895,71.86,71.87,35000000.0
2009-02-02 16:06:00,71.875,71.875,71.845,71.865,39200000.0
2009-02-02 16:07:00,71.87,71.875,71.865,71.875,36800000.0
2009-02-02 16:08:00,71.865,71.875,71.86,71.86,24000000.0
2009-02-02 16:09:00,71.86,71.915,71.86,71.905,90000000.0
2009-02-02 16:10:00,71.905,71.905,71.88,71.89,18000000.0
2009-02-02 16:11:00,71.885,71.895,71.875,71.895,28000000.0
2009-02-02 16:12:00,71.88,71.895,71.875,71.88,14000000.0
2009-02-02 16:13:00,71.88,71.885,71.875,71.875,16600000.0
2009-02-02 16:14:00,71.88,71.9,71.875,71.9,22000000.0
2009-02-02 16:15:00,71.9,71.935,71.9,71.91,42000000.0
2009-02-02 16:16:00,71.91,71.915,71.875,71.89,56900000.0
2009-02-02 16:17:00,71.885,71.885,71.86,71.87,11000000.0
2009-02-02 16:18:00,71.865,71.865,71.835,71.835,15000000.0
2009-02-02 16:19:00,71.84,71.865,71.835,71.865,13000000.0
2009-02-02 16:20:00,71.87,71.88,71.85,71.86,23000000.0
2009-02-02 16:21:00,71.875,71.905,71.865,71.895,44600000.0
2009-02-02 16:22:00,71.895,71.9,71.845,71.86,49800000.0
2009-02-02 16:23:00,71.865,71.885,71.865,71.875,17600000.0
2009-02-02 16:24:00,71.885,71.895,71.85,71.85,25000000.0
2009-02-02 16:25:00,71.855,71.91,71.855,71.87,80000000.0
2009-02-02 16:26:00,71.875,71.91,71.845,71.89,71000000.0
2009-02-02 16:27:00,71.9,71.925,71.895,71.905,44600000.0
2009-02-02 16:28:00,71.9,71.94,71.875,71.925,44800000.0
2009-02-02 16:29:00,71.925,71.945,71.92,71.94,41200000.0
2009-02-02 16:30:00,71.94,72.08,71.935,72.065,58200000.0
2009-02-02 16:31:00,72.06,72.085,72.06,72.065,135600000.0
2009-02-02 16:32:00,72.065,72.09,72.02,72.02,122100000.0
2009-02-02 16:33:00,72.025,72.04,71.99,71.995,30800000.0
2009-02-02 16:34:00,71.99,72.02,71.99,72.015,34000000.0
2009-02-02 16:35:00,72.015,72.055,72.015,72.045,19600000.0
2009-02-02 16:36:00,72.045,72.13,72.045,72.13,60800000.0
2009-02-02 16:37:00,72.13,72.13,72.1,72.115,55000000.0
2009-02-02 16:38:00,72.12,72.125,72.095,72.105,25000000.0
2009-02-02 16:39:00,72.11,72.13,72.05,72.065,93000000.0
2009-02-02 16:40:00,72.065,72.065,72.045,72.045,224000000.0
2009-02-02 16:41:00,72.045,72.055,71.985,71.985,70400000.0
2009-02-02 16:42:00,71.975,72.01,71.97,71.995,69400000.0
2009-02-02 16:43:00,71.995,72.05,71.99,72.05,35000000.0
2009-02-02 16:44:00,72.05,72.1,72.05,72.09,48000000.0
2009-02-02 16:45:00,72.085,72.085,72.035,72.045,54400000.0
2009-02-02 16:46:00,72.05,72.065,72.025,72.025,60000000.0
2009-02-02 16:47:00,72.03,72.04,71.995,71.995,35200000.0
2009-02-02 16:48:00,72.0,72.005,71.965,71.99,77200000.0
2009-02-02 16:49:00,71.985,72.03,71.985,72.01,30000000.0
2009-02-02 16:50:00,72.02,72.04,72.01,72.01,26000000.0
2009-02-02 16:51:00,72.01,72.01,71.975,71.995,51800000.0
2009-02-02 16:52:00,72.005,72.015,71.97,71.97,63600000.0
2009-02-02 16:53:00,71.97,71.975,71.91,71.92,47000000.0
2009-02-02 16:54:00,71.925,71.98,71.915,71.95,43200000.0
2009-02-02 16:55:00,71.945,71.97,71.935,71.97,34000000.0
2009-02-02 16:56:00,71.975,71.98,71.96,71.975,22000000.0
2009-02-02 16:57:00,71.975,72.005,71.92,71.985,51200000.0
2009-02-02 16:58:00,71.99,71.995,71.93,71.96,52000000.0
2009-02-02 16:59:00,71.965,71.99,71.94,71.99,81000000.0
2009-02-02 17:00:00,71.99,72.085,71.99,72.08,88800000.0
2009-02-02 17:01:00,72.08,72.145,72.065,72.105,79600000.0
2009-02-02 17:02:00,72.105,72.125,72.065,72.065,72000000.0
2009-02-02 17:03:00,72.065,72.095,72.06,72.08,64400000.0
2009-02-02 17:04:00,72.07,72.075,72.04,72.075,56400000.0
2009-02-02 17:05:00,72.075,72.105,72.05,72.07,63200000.0
2009-02-02 17:06:00,72.085,72.215,72.085,72.215,95400000.0
2009-02-02 17:07:00,72.205,72.235,72.19,72.225,40200000.0
2009-02-02 17:08:00,72.225,72.32,72.225,72.3,102800000.0
2009-02-02 17:09:00,72.31,72.34,72.29,72.29,68200000.0
2009-02-02 17:10:00,72.305,72.38,72.295,72.335,67600000.0
2009-02-02 17:11:00,72.33,72.435,72.325,72.435,72200000.0
2009-02-02 17:12:00,72.44,72.445,72.365,72.38,85000000.0
2009-02-02 17:13:00,72.375,72.375,72.325,72.325,39400000.0
2009-02-02 17:14:00,72.32,72.415,72.32,72.41,127200000.0
2009-02-02 17:15:00,72.42,72.56,72.42,72.54,80000000.0
2009-02-02 17:16:00,72.545,72.61,72.535,72.585,58000000.0
2009-02-02 17:17:00,72.58,72.675,72.58,72.66,65000000.0
2009-02-02 17:18:00,72.655,72.68,72.64,72.655,69000000.0
2009-02-02 17:19:00,72.65,72.665,72.585,72.585,91800000.0
2009-02-02 17:20:00,72.605,72.665,72.6,72.625,62800000.0
2009-02-02 17:21:00,72.625,72.66,72.59,72.65,99200000.0
2009-02-02 17:22:00,72.645,72.73,72.635,72.705,103400000.0
2009-02-02 17:23:00,72.71,72.715,72.685,72.685,112000000.0
2009-02-02 17:24:00,72.685,72.685,72.63,72.63,105200000.0
2009-02-02 17:25:00,72.63,72.635,72.55,72.55,239000000.0
2009-02-02 17:26:00,72.54,72.58,72.53,72.535,205000000.0
2009-02-02 17:27:00,72.54,72.545,72.48,72.485,151200000.0
2009-02-02 17:28:00,72.475,72.485,72.455,72.475,232600000.0
2009-02-02 17:29:00,72.475,72.475,72.42,72.425,290400000.0
2009-02-02 17:30:00,72.42,72.45,72.415,72.435,210000000.0
2009-02-02 17:31:00,72.435,72.435,72.365,72.375,271999999.0
2009-02-02 17:32:00,72.36,72.4,72.34,72.38,78000000.0
2009-02-02 17:33:00,72.38,72.42,72.36,72.37,82200000.0
2009-02-02 17:34:00,72.365,72.38,72.355,72.375,48600000.0
2009-02-02 17:35:00,72.375,72.425,72.36,72.425,89800000.0
2009-02-02 17:36:00,72.425,72.49,72.42,72.475,179200000.0
2009-02-02 17:37:00,72.47,72.58,72.465,72.565,59000000.0
2009-02-02 17:38:00,72.57,72.57,72.525,72.565,56600000.0
2009-02-02 17:39:00,72.56,72.56,72.445,72.465,67800000.0
2009-02-02 17:40:00,72.465,72.525,72.465,72.505,97600000.0
2009-02-02 17:41:00,72.49,72.49,72.44,72.44,62200000.0
2009-02-02 17:42:00,72.445,72.445,72.335,72.35,254200000.0
2009-02-02 17:43:00,72.355,72.375,72.295,72.305,111000000.0
2009-02-02 17:44:00,72.315,72.315,72.19,72.21,67800000.0
2009-02-02 17:45:00,72.245,72.245,72.15,72.23,88100000.0
2009-02-02 17:46:00,72.23,72.29,72.23,72.265,124400000.0
2009-02-02 17:47:00,72.265,72.285,72.23,72.23,80600000.0
2009-02-02 17:48:00,72.225,72.225,72.16,72.17,63400000.0
2009-02-02 17:49:00,72.13,72.205,72.09,72.205,52200000.0
2009-02-02 17:50:00,72.21,72.295,72.21,72.22,77000000.0
2009-02-02 17:51:00,72.215,72.245,72.155,72.215,80800000.0
2009-02-02 17:52:00,72.215,72.295,72.205,72.27,81000000.0
2009-02-02 17:53:00,72.265,72.265,72.22,72.24,57800000.0
2009-02-02 17:54:00,72.235,72.29,72.19,72.28,75400000.0
2009-02-02 17:55:00,72.285,72.365,72.285,72.355,65200000.0
2009-02-02 17:56:00,72.35,72.435,72.34,72.435,46000000.0
2009-02-02 17:57:00,72.44,72.5,72.435,72.495,70600000.0
2009-02-02 17:58:00,72.485,72.545,72.47,72.535,101400000.0
2009-02-02 17:59:00,72.54,72.635,72.52,72.635,123200000.0
2009-02-02 18:00:00,72.625,72.625,72.525,72.525,201200000.0
2009-02-02 18:01:00,72.52,72.525,72.48,72.495,83000000.0
2009-02-02 18:02:00,72.51,72.535,72.49,72.49,62800000.0
2009-02-02 18:03:00,72.495,72.505,72.45,72.45,43200000.0
2009-02-02 18:04:00,72.455,72.535,72.455,72.49,73400000.0
2009-02-02 18:05:00,72.495,72.53,72.495,72.515,30200000.0
2009-02-02 18:06:00,72.5,72.5,72.435,72.495,112600000.0
2009-02-02 18:07:00,72.49,72.49,72.435,72.45,63600000.0
2009-02-02 18:08:00,72.455,72.47,72.43,72.455,101400000.0
2009-02-02 18:09:00,72.445,72.48,72.445,72.48,25000000.0
2009-02-02 18:10:00,72.485,72.53,72.47,72.49,64600000.0
2009-02-02 18:11:00,72.495,72.555,72.495,72.505,77200000.0
2009-02-02 18:12:00,72.505,72.53,72.475,72.48,65000000.0
2009-02-02 18:13:00,72.48,72.48,72.45,72.46,73600000.0
2009-02-02 18:14:00,72.455,72.48,72.45,72.455,75600000.0
2009-02-02 18:15:00,72.455,72.46,72.42,72.445,47000000.0
2009-02-02 18:16:00,72.44,72.475,72.43,72.455,96800000.0
2009-02-02 18:17:00,72.45,72.465,72.435,72.455,31000000.0
2009-02-02 18:18:00,72.455,72.495,72.395,72.47,180800000.0
2009-02-02 18:19:00,72.47,72.52,72.46,72.505,175600000.0
2009-02-02 18:20:00,72.505,72.535,72.475,72.48,48000000.0
2009-02-02 18:21:00,72.485,72.49,72.365,72.4,167800000.0
2009-02-02 18:22:00,72.4,72.405,72.34,72.38,79000000.0
2009-02-02 18:23:00,72.375,72.41,72.365,72.41,86600000.0
2009-02-02 18:24:00,72.405,72.43,72.4,72.41,41000000.0
2009-02-02 18:25:00,72.41,72.42,72.405,72.405,14000000.0
2009-02-02 18:26:00,72.4,72.4,72.36,72.38,30600000.0
2009-02-02 18:27:00,72.375,72.39,72.375,72.385,19600000.0
2009-02-02 18:28:00,72.39,72.4,72.36,72.37,43200000.0
2009-02-02 18:29:00,72.37,72.415,72.37,72.395,45600000.0
2009-02-02 18:30:00,72.39,72.455,72.38,72.44,53800000.0
2009-02-02 18:31:00,72.445,72.475,72.445,72.455,52600000.0
2009-02-02 18:32:00,72.44,72.445,72.415,72.445,194800000.0
2009-02-02 18:33:00,72.45,72.45,72.4,72.435,48800000.0
2009-02-02 18:34:00,72.43,72.495,72.425,72.495,134400000.0
2009-02-02 18:35:00,72.5,72.555,72.48,72.535,218400000.0
2009-02-02 18:36:00,72.535,72.545,72.505,72.54,109800000.0
2009-02-02 18:37:00,72.53,72.55,72.51,72.53,151800000.0
2009-02-02 18:38:00,72.535,72.535,72.51,72.535,60400000.0
2009-02-02 18:39:00,72.54,72.57,72.48,72.48,206200000.0
2009-02-02 18:40:00,72.48,72.505,72.46,72.5,111800000.0
2009-02-02 18:41:00,72.495,72.56,72.495,72.53,95200000.0
2009-02-02 18:42:00,72.535,72.54,72.505,72.515,47600000.0
2009-02-02 18:43:00,72.51,72.515,72.48,72.49,49000000.0
2009-02-02 18:44:00,72.49,72.505,72.48,72.505,28000000.0
2009-02-02 18:45:00,72.505,72.535,72.5,72.52,128600000.0
2009-02-02 18:46:00,72.52,72.545,72.505,72.535,124000000.0
2009-02-02 18:47:00,72.54,72.555,72.455,72.505,106400000.0
2009-02-02 18:48:00,72.505,72.525,72.49,72.525,78000000.0
2009-02-02 18:49:00,72.52,72.585,72.52,72.56,78200000.0
2009-02-02 18:50:00,72.555,72.595,72.55,72.56,38200000.0
2009-02-02 18:51:00,72.565,72.575,72.515,72.515,73400000.0
2009-02-02 18:52:00,72.515,72.54,72.505,72.53,82600000.0
2009-02-02 18:53:00,72.525,72.55,72.515,72.53,25200000.0
2009-02-02 18:54:00,72.53,72.54,72.485,72.49,46800000.0
2009-02-02 18:55:00,72.495,72.51,72.485,72.49,40000000.0
2009-02-02 18:56:00,72.495,72.505,72.46,72.48,65200000.0
2009-02-02 18:57:00,72.485,72.485,72.43,72.445,62200000.0
2009-02-02 18:58:00,72.41,72.435,72.395,72.4,55200000.0
2009-02-02 18:59:00,72.395,72.42,72.39,72.415,108200000.0
2009-02-02 19:00:00,72.405,72.495,72.405,72.465,129800000.0
2009-02-02 19:01:00,72.47,72.495,72.465,72.485,27600000.0
2009-02-02 19:02:00,72.48,72.52,72.48,72.52,25200000.0
2009-02-02 19:03:00,72.525,72.55,72.515,72.515,39800000.0
2009-02-02 19:04:00,72.52,72.53,72.52,72.52,12200000.0
2009-02-02 19:05:00,72.52,72.52,72.48,72.48,29000000.0
2009-02-02 19:06:00,72.48,72.49,72.465,72.465,46000000.0
2009-02-02 19:07:00,72.46,72.495,72.455,72.48,56800000.0
2009-02-02 19:08:00,72.49,72.525,72.49,72.525,39000000.0
2009-02-02 19:09:00,72.515,72.52,72.495,72.51,16000000.0
2009-02-02 19:10:00,72.505,72.505,72.49,72.49,12000000.0
2009-02-02 19:11:00,72.485,72.49,72.465,72.475,10000000.0
2009-02-02 19:12:00,72.475,72.5,72.475,72.48,14000000.0
2009-02-02 19:13:00,72.475,72.48,72.445,72.475,58400000.0
2009-02-02 19:14:00,72.48,72.485,72.47,72.47,9000000.0
2009-02-02 19:15:00,72.465,72.465,72.445,72.455,13000000.0
2009-02-02 19:16:00,72.45,72.455,72.44,72.45,20000000.0
2009-02-02 19:17:00,72.455,72.455,72.44,72.45,10600000.0
2009-02-02 19:18:00,72.455,72.46,72.455,72.455,3000000.0
2009-02-02 19:19:00,72.46,72.49,72.46,72.49,20400000.0
2009-02-02 19:20:00,72.495,72.495,72.485,72.49,8000000.0
2009-02-02 19:21:00,72.495,72.505,72.485,72.5,13000000.0
2009-02-02 19:22:00,72.49,72.495,72.465,72.485,20000000.0
2009-02-02 19:23:00,72.49,72.49,72.475,72.485,14000000.0
2009-02-02 19:24:00,72.48,72.48,72.47,72.47,10000000.0
2009-02-02 19:25:00,72.465,72.48,72.46,72.475,21200000.0
2009-02-02 19:26:00,72.48,72.48,72.455,72.455,19000000.0
2009-02-02 19:27:00,72.465,72.475,72.455,72.47,17000000.0
2009-02-02 19:28:00,72.475,72.505,72.475,72.495,33600000.0
2009-02-02 19:29:00,72.49,72.515,72.485,72.49,69600000.0
2009-02-02 19:30:00,72.5,72.545,72.49,72.505,54600000.0
2009-02-02 19:31:00,72.505,72.53,72.47,72.47,75200000.0
2009-02-02 19:32:00,72.47,72.495,72.465,72.465,33000000.0
2009-02-02 19:33:00,72.46,72.46,72.43,72.435,41000000.0
2009-02-02 19:34:00,72.445,72.465,72.43,72.445,103400000.0
2009-02-02 19:35:00,72.44,72.445,72.41,72.41,118200000.0
2009-02-02 19:36:00,72.41,72.445,72.41,72.43,85000000.0
2009-02-02 19:37:00,72.435,72.49,72.425,72.45,60800000.0
2009-02-02 19:38:00,72.455,72.55,72.455,72.55,56600000.0
2009-02-02 19:39:00,72.555,72.56,72.52,72.545,56000000.0
2009-02-02 19:40:00,72.55,72.56,72.505,72.52,86800000.0
2009-02-02 19:41:00,72.515,72.565,72.505,72.55,125400000.0
2009-02-02 19:42:00,72.55,72.56,72.53,72.54,87800000.0
2009-02-02 19:43:00,72.545,72.545,72.52,72.535,36600000.0
2009-02-02 19:44:00,72.53,72.53,72.5,72.505,58800000.0
2009-02-02 19:45:00,72.505,72.555,72.505,72.54,83400000.0
2009-02-02 19:46:00,72.535,72.535,72.515,72.53,46400000.0
2009-02-02 19:47:00,72.525,72.55,72.515,72.515,131000000.0
2009-02-02 19:48:00,72.51,72.52,72.49,72.515,70000000.0
2009-02-02 19:49:00,72.51,72.52,72.465,72.465,47400000.0
2009-02-02 19:50:00,72.47,72.48,72.46,72.47,57400000.0
2009-02-02 19:51:00,72.47,72.495,72.47,72.48,101000000.0
2009-02-02 19:52:00,72.475,72.475,72.44,72.455,103400000.0
2009-02-02 19:53:00,72.465,72.47,72.435,72.435,70400000.0
2009-02-02 19:54:00,72.435,72.44,72.42,72.42,66200000.0
2009-02-02 19:55:00,72.415,72.42,72.365,72.395,132800000.0
2009-02-02 19:56:00,72.4,72.445,72.4,72.42,74200000.0
2009-02-02 19:57:00,72.42,72.5,72.42,72.495,238800000.0
2009-02-02 19:58:00,72.495,72.495,72.45,72.45,60000000.0
2009-02-02 19:59:00,72.44,72.445,72.42,72.43,59400000.0
2009-02-02 20:00:00,72.425,72.435,72.395,72.42,39400000.0
2009-02-02 20:01:00,72.42,72.43,72.42,72.425,19000000.0
2009-02-02 20:02:00,72.425,72.475,72.42,72.465,30800000.0
2009-02-02 20:03:00,72.47,72.475,72.465,72.47,10000000.0
2009-02-02 20:04:00,72.47,72.48,72.455,72.46,13000000.0
2009-02-02 20:05:00,72.455,72.455,72.395,72.43,55000000.0
2009-02-02 20:06:00,72.44,72.445,72.41,72.415,32600000.0
2009-02-02 20:07:00,72.41,72.41,72.365,72.37,49600000.0
2009-02-02 20:08:00,72.375,72.385,72.355,72.355,42800000.0
2009-02-02 20:09:00,72.355,72.355,72.315,72.325,23600000.0
2009-02-02 20:10:00,72.32,72.325,72.26,72.27,130200000.0
2009-02-02 20:11:00,72.265,72.285,72.26,72.27,30600000.0
2009-02-02 20:12:00,72.26,72.28,72.24,72.27,63000000.0
2009-02-02 20:13:00,72.28,72.285,72.225,72.235,52000000.0
2009-02-02 20:14:00,72.235,72.27,72.22,72.25,31000000.0
2009-02-02 20:15:00,72.25,72.25,72.21,72.21,39400000.0
2009-02-02 20:16:00,72.195,72.21,72.14,72.155,70200000.0
2009-02-02 20:17:00,72.165,72.17,72.12,72.12,58600000.0
2009-02-02 20:18:00,72.13,72.145,72.085,72.09,76200000.0
2009-02-02 20:19:00,72.095,72.13,72.065,72.095,108400000.0
2009-02-02 20:20:00,72.09,72.095,72.07,72.08,30000000.0
2009-02-02 20:21:00,72.08,72.09,72.06,72.06,29400000.0
2009-02-02 20:22:00,72.065,72.08,72.055,72.075,34600000.0
2009-02-02 20:23:00,72.07,72.07,72.045,72.05,22000000.0
2009-02-02 20:24:00,72.04,72.04,72.025,72.03,11000000.0
2009-02-02 20:25:00,72.035,72.035,71.865,71.905,105000000.0
2009-02-02 20:26:00,71.9,71.97,71.89,71.945,43400000.0
2009-02-02 20:27:00,71.955,71.975,71.945,71.965,17000000.0
2009-02-02 20:28:00,71.97,71.98,71.945,71.955,35600000.0
2009-02-02 20:29:00,71.96,72.005,71.96,71.985,26000000.0
2009-02-02 20:30:00,71.985,72.035,71.98,72.03,75000000.0
2009-02-02 20:31:00,72.025,72.03,72.02,72.025,12000000.0
2009-02-02 20:32:00,72.03,72.065,72.025,72.06,40400000.0
2009-02-02 20:33:00,72.055,72.06,72.03,72.04,35800000.0
2009-02-02 20:34:00,72.045,72.055,72.035,72.055,28000000.0
2009-02-02 20:35:00,72.06,72.095,72.06,72.09,28000000.0
2009-02-02 20:36:00,72.085,72.1,72.065,72.085,25400000.0
2009-02-02 20:37:00,72.075,72.08,72.06,72.06,21000000.0
2009-02-02 20:38:00,72.055,72.07,72.02,72.07,38400000.0
2009-02-02 20:39:00,72.07,72.09,72.045,72.085,74600000.0
2009-02-02 20:40:00,72.09,72.155,72.085,72.15,34600000.0
2009-02-02 20:41:00,72.145,72.15,72.095,72.1,38200000.0
2009-02-02 20:42:00,72.1,72.115,72.1,72.105,10000000.0
2009-02-02 20:43:00,72.11,72.14,72.11,72.14,19000000.0
2009-02-02 20:44:00,72.135,72.14,72.095,72.095,12000000.0
2009-02-02 20:45:00,72.105,72.115,72.08,72.09,23200000.0
2009-02-02 20:46:00,72.11,72.135,72.1,72.13,28000000.0
2009-02-02 20:47:00,72.135,72.135,72.115,72.12,26000000.0
2009-02-02 20:48:00,72.115,72.12,72.1,72.1,23800000.0
2009-02-02 20:49:00,72.085,72.1,72.08,72.09,50200000.0
2009-02-02 20:50:00,72.085,72.095,72.05,72.05,25400000.0
2009-02-02 20:51:00,72.05,72.06,72.035,72.04,12000000.0
2009-02-02 20:52:00,72.025,72.025,71.98,71.98,74000000.0
2009-02-02 20:53:00,71.97,71.98,71.96,71.97,39600000.0
2009-02-02 20:54:00,71.975,71.98,71.93,71.935,28000000.0
2009-02-02 20:55:00,71.935,71.945,71.91,71.935,48600000.0
2009-02-02 20:56:00,71.93,71.955,71.93,71.955,12000000.0
2009-02-02 20:57:00,71.945,71.955,71.935,71.94,14000000.0
2009-02-02 20:58:00,71.945,71.945,71.925,71.93,29000000.0
2009-02-02 20:59:00,71.925,71.96,71.905,71.955,84599999.0
2009-02-02 21:00:00,71.945,71.96,71.94,71.95,23000000.0
2009-02-02 21:01:00,71.95,71.95,71.915,71.925,42800000.0
2009-02-02 21:02:00,71.93,71.93,71.915,71.92,24600000.0
2009-02-02 21:03:00,71.92,71.94,71.915,71.92,29000000.0
2009-02-02 21:04:00,71.925,71.93,71.9,71.92,58000000.0
2009-02-02 21:05:00,71.925,72.005,71.925,72.005,115199999.0
2009-02-02 21:06:00,72.0,72.025,71.975,72.01,138200000.0
2009-02-02 21:07:00,72.0,72.0,71.985,71.985,22600000.0
2009-02-02 21:08:00,71.97,72.01,71.97,71.99,19000000.0
2009-02-02 21:09:00,71.985,71.995,71.975,71.995,17000000.0
2009-02-02 21:10:00,71.985,71.985,71.9,71.9,125600000.0
2009-02-02 21:11:00,71.895,71.925,71.895,71.92,24000000.0
2009-02-02 21:12:00,71.925,71.94,71.915,71.915,28000000.0
2009-02-02 21:13:00,71.92,71.925,71.91,71.925,18000000.0
2009-02-02 21:14:00,71.93,71.93,71.915,71.92,13000000.0
2009-02-02 21:15:00,71.925,71.945,71.915,71.945,23000000.0
2009-02-02 21:16:00,71.96,71.96,71.905,71.925,26000000.0
2009-02-02 21:17:00,71.93,71.935,71.925,71.935,7000000.0
2009-02-02 21:18:00,71.93,71.935,71.92,71.93,17000000.0
2009-02-02 21:19:00,71.925,71.935,71.915,71.93,31000000.0
2009-02-02 21:20:00,71.925,71.94,71.905,71.93,39000000.0
2009-02-02 21:21:00,71.925,71.95,71.905,71.935,56400000.0
2009-02-02 21:22:00,71.94,71.945,71.915,71.92,30000000.0
2009-02-02 21:23:00,71.92,71.935,71.88,71.885,28800000.0
2009-02-02 21:24:00,71.895,71.925,71.865,71.875,47800000.0
2009-02-02 21:25:00,71.88,71.89,71.835,71.845,34000000.0
2009-02-02 21:26:00,71.85,71.85,71.83,71.835,19800000.0
2009-02-02 21:27:00,71.83,71.855,71.83,71.85,14000000.0
2009-02-02 21:28:00,71.875,71.9,71.86,71.89,67400000.0
2009-02-02 21:29:00,71.89,71.91,71.88,71.885,60200000.0
2009-02-02 21:30:00,71.895,71.9,71.89,71.9,11600000.0
2009-02-02 21:31:00,71.905,71.92,71.895,71.905,45600000.0
2009-02-02 21:32:00,71.905,71.92,71.89,71.895,43200000.0
2009-02-02 21:33:00,71.89,71.895,71.88,71.885,18000000.0
2009-02-02 21:34:00,71.89,71.9,71.885,71.885,9000000.0
2009-02-02 21:35:00,71.89,71.89,71.845,71.86,25000000.0
2009-02-02 21:36:00,71.855,71.905,71.855,71.905,37600000.0
2009-02-02 21:37:00,71.9,71.905,71.87,71.905,59400000.0
2009-02-02 21:38:00,71.915,71.92,71.9,71.92,17800000.0
2009-02-02 21:39:00,71.92,71.92,71.89,71.89,18000000.0
2009-02-02 21:40:00,71.895,71.92,71.885,71.92,22000000.0
2009-02-02 21:41:00,71.91,71.94,71.9,71.94,41400000.0
2009-02-02 21:42:00,71.935,71.975,71.93,71.975,33400000.0
2009-02-02 21:43:00,71.98,72.025,71.975,71.995,97400000.0
2009-02-02 21:44:00,71.995,72.0,71.995,71.995,10000000.0
2009-02-02 21:45:00,71.995,71.995,71.985,71.985,17000000.0
2009-02-02 21:46:00,72.0,72.015,71.985,72.015,64200000.0
2009-02-02 21:47:00,72.025,72.03,71.965,71.99,92800000.0
2009-02-02 21:48:00,72.0,72.035,71.99,72.035,45600000.0
2009-02-02 21:49:00,72.015,72.015,71.945,71.97,127400000.0
2009-02-02 21:50:00,71.965,71.975,71.92,71.935,39800000.0
2009-02-02 21:51:00,71.93,71.955,71.92,71.92,87000000.0
2009-02-02 21:52:00,71.925,71.95,71.9,71.925,47400000.0
2009-02-02 21:53:00,71.93,71.995,71.925,71.995,68800000.0
2009-02-02 21:54:00,71.995,72.04,71.985,72.035,56000000.0
2009-02-02 21:55:00,72.03,72.03,72.01,72.015,32000000.0
2009-02-02 21:56:00,72.015,72.035,72.0,72.015,63200000.0
2009-02-02 21:57:00,72.025,72.025,71.96,72.0,113800000.0
2009-02-02 21:58:00,71.995,72.015,71.99,72.0,37000000.0
2009-02-02 21:59:00,71.995,72.0,71.96,71.96,34600000.0
2009-02-02 22:00:00,71.965,71.975,71.915,71.94,85200000.0
2009-02-02 22:01:00,71.945,71.955,71.94,71.95,26000000.0
2009-02-02 22:02:00,71.945,71.95,71.92,71.945,56200000.0
2009-02-02 22:03:00,71.95,71.98,71.94,71.98,28000000.0
2009-02-02 22:04:00,71.985,72.0,71.965,71.985,40800000.0
2009-02-02 22:05:00,71.98,72.045,71.975,72.02,93200000.0
2009-02-02 22:06:00,72.015,72.015,71.98,71.985,67200000.0
2009-02-02 22:07:00,71.985,72.0,71.975,71.99,73600000.0
2009-02-02 22:08:00,71.995,72.035,71.99,71.995,214399999.0
2009-02-02 22:09:00,72.0,72.03,71.98,72.03,73600000.0
2009-02-02 22:10:00,72.035,72.06,72.035,72.06,26000000.0
2009-02-02 22:11:00,72.055,72.06,72.04,72.045,9000000.0
2009-02-02 22:12:00,72.05,72.055,72.04,72.045,12000000.0
2009-02-02 22:13:00,72.05,72.08,72.035,72.075,29000000.0
2009-02-02 22:14:00,72.08,72.095,72.03,72.03,52400000.0
2009-02-02 22:15:00,72.015,72.06,72.015,72.045,218000000.0
2009-02-02 22:16:00,72.045,72.05,72.035,72.045,16600000.0
2009-02-02 22:17:00,72.045,72.06,72.04,72.045,47200000.0
2009-02-02 22:18:00,72.045,72.065,72.04,72.06,17000000.0
2009-02-02 22:19:00,72.065,72.07,72.055,72.065,15000000.0
2009-02-02 22:20:00,72.05,72.05,72.035,72.035,5000000.0
2009-02-02 22:21:00,72.025,72.025,71.98,71.98,28600000.0
2009-02-02 22:22:00,71.98,72.035,71.98,72.03,68600000.0
2009-02-02 22:23:00,72.025,72.035,72.015,72.015,26000000.0
2009-02-02 22:24:00,72.01,72.03,72.005,72.005,10000000.0
2009-02-02 22:25:00,72.01,72.02,72.005,72.005,12000000.0
2009-02-02 22:26:00,72.005,72.045,72.005,72.02,25000000.0
2009-02-02 22:27:00,72.025,72.035,72.01,72.01,32200000.0
2009-02-02 22:28:00,72.01,72.015,72.01,72.01,66800000.0
2009-02-02 22:29:00,72.01,72.04,72.01,72.04,27000000.0
2009-02-02 22:30:00,72.025,72.11,72.025,72.1,48000000.0
2009-02-02 22:31:00,72.11,72.125,72.09,72.12,89800000.0
2009-02-02 22:32:00,72.13,72.155,72.095,72.135,117200000.0
2009-02-02 22:33:00,72.13,72.13,72.035,72.035,147800000.0
2009-02-02 22:34:00,72.065,72.14,72.06,72.11,105200000.0
2009-02-02 22:35:00,72.11,72.175,72.11,72.14,169600000.0
2009-02-02 22:36:00,72.145,72.155,72.1,72.1,116000000.0
2009-02-02 22:37:00,72.09,72.115,72.08,72.095,140200000.0
2009-02-02 22:38:00,72.12,72.12,72.085,72.1,134600000.0
2009-02-02 22:39:00,72.115,72.125,72.075,72.09,128400000.0
2009-02-02 22:40:00,72.095,72.17,72.08,72.165,48400000.0
2009-02-02 22:41:00,72.17,72.18,72.125,72.125,279400000.0
2009-02-02 22:42:00,72.125,72.145,72.11,72.115,251800000.0
2009-02-02 22:43:00,72.11,72.125,72.075,72.1,273800000.0
2009-02-02 22:44:00,72.105,72.12,72.085,72.095,360600000.0
2009-02-02 22:45:00,72.095,72.115,72.075,72.075,327000000.0
2009-02-02 22:46:00,72.075,72.105,72.06,72.07,332600000.0
2009-02-02 22:47:00,72.075,72.09,72.045,72.065,176800000.0
2009-02-02 22:48:00,72.065,72.07,72.025,72.035,149400000.0
2009-02-02 22:49:00,72.04,72.04,72.025,72.04,101400000.0
2009-02-02 22:50:00,72.04,72.045,72.01,72.025,133800000.0
2009-02-02 22:51:00,72.025,72.045,72.025,72.045,40200000.0
2009-02-02 22:52:00,72.045,72.05,72.025,72.03,81800000.0
2009-02-02 22:53:00,72.035,72.035,72.01,72.015,33000000.0
2009-02-02 22:54:00,72.02,72.025,71.975,71.99,120400000.0
2009-02-02 22:55:00,71.99,72.0,71.99,71.995,11000000.0
2009-02-02 22:56:00,72.0,72.01,71.995,71.995,55400000.0
2009-02-02 22:57:00,72.0,72.025,72.0,72.025,31000000.0
2009-02-02 22:58:00,72.03,72.035,72.005,72.02,41000000.0
2009-02-02 22:59:00,72.02,72.02,72.0,72.01,33200000.0
2009-02-02 23:00:00,72.015,72.02,72.01,72.02,8400000.0
2009-02-02 23:01:00,72.025,72.085,72.025,72.075,44000000.0
2009-02-02 23:02:00,72.08,72.09,72.065,72.08,21200000.0
2009-02-02 23:03:00,72.075,72.11,72.075,72.09,44600000.0
2009-02-02 23:04:00,72.09,72.09,72.045,72.05,49400000.0
2009-02-02 23:05:00,72.05,72.065,72.035,72.035,131800000.0
2009-02-02 23:06:00,72.035,72.04,72.005,72.02,165800000.0
2009-02-02 23:07:00,72.02,72.03,72.005,72.015,32000000.0
2009-02-02 23:08:00,72.035,72.035,72.005,72.02,18200000.0
2009-02-02 23:09:00,72.025,72.045,72.025,72.03,13000000.0
2009-02-02 23:10:00,72.035,72.06,72.02,72.055,61200000.0
2009-02-02 23:11:00,72.045,72.06,72.035,72.055,47600000.0
2009-02-02 23:12:00,72.06,72.06,72.0,72.03,49400000.0
2009-02-02 23:13:00,72.025,72.045,72.005,72.015,109800000.0
2009-02-02 23:14:00,72.025,72.035,71.97,71.97,146000000.0
2009-02-02 23:15:00,71.975,72.025,71.975,71.99,71800000.0
2009-02-02 23:16:00,72.005,72.03,71.98,72.025,35800000.0
2009-02-02 23:17:00,72.02,72.025,72.01,72.015,37600000.0
2009-02-02 23:18:00,72.01,72.035,71.965,71.965,143400000.0
2009-02-02 23:19:00,71.975,72.03,71.975,72.0,54400000.0
2009-02-02 23:20:00,72.02,72.02,71.98,72.0,71000000.0
2009-02-02 23:21:00,72.005,72.025,72.005,72.01,73400000.0
2009-02-02 23:22:00,72.005,72.02,71.995,72.0,67400000.0
2009-02-02 23:23:00,72.0,72.015,72.0,72.01,30400000.0
2009-02-02 23:24:00,72.02,72.02,72.01,72.01,8000000.0
2009-02-02 23:25:00,72.015,72.025,72.005,72.02,12400000.0
2009-02-02 23:26:00,72.015,72.015,72.01,72.015,9000000.0
2009-02-02 23:27:00,72.02,72.04,72.015,72.04,71800000.0
2009-02-02 23:28:00,72.035,72.035,71.995,72.025,22800000.0
2009-02-02 23:29:00,72.02,72.025,72.01,72.01,8000000.0
2009-02-02 23:30:00,72.005,72.055,72.005,72.025,65400000.0
2009-02-02 23:31:00,72.02,72.035,72.015,72.02,79600000.0
2009-02-02 23:32:00,72.015,72.04,72.015,72.04,19600000.0
2009-02-02 23:33:00,72.03,72.04,72.03,72.035,26000000.0
2009-02-02 23:34:00,72.03,72.03,72.03,72.03,1000000.0
2009-02-02 23:35:00,72.025,72.04,72.025,72.025,19000000.0
2009-02-02 23:36:00,72.015,72.02,71.965,71.975,39400000.0
2009-02-02 23:37:00,71.965,72.015,71.965,72.005,32000000.0
2009-02-02 23:38:00,72.0,72.0,72.0,72.0,1000000.0
2009-02-02 23:39:00,72.005,72.015,72.0,72.01,23200000.0
2009-02-02 23:40:00,72.0,72.0,71.975,72.0,16000000.0
2009-02-02 23:41:00,71.98,71.995,71.975,71.975,33200000.0
2009-02-02 23:42:00,71.975,71.98,71.965,71.97,14800000.0
2009-02-02 23:43:00,71.975,71.995,71.97,71.99,23600000.0
2009-02-02 23:44:00,71.975,71.975,71.96,71.97,38200000.0
2009-02-02 23:45:00,71.975,71.98,71.955,71.96,15000000.0
2009-02-02 23:46:00,71.96,71.975,71.95,71.95,12600000.0
2009-02-02 23:47:00,71.965,71.97,71.95,71.955,38400000.0
2009-02-02 23:48:00,71.965,71.975,71.955,71.97,25200000.0
2009-02-02 23:49:00,71.97,71.97,71.94,71.95,49000000.0
2009-02-02 23:50:00,71.95,71.955,71.95,71.955,13000000.0
2009-02-02 23:51:00,71.95,71.96,71.91,71.915,41000000.0
2009-02-02 23:52:00,71.915,71.92,71.915,71.915,13800000.0
2009-02-02 23:53:00,71.91,71.935,71.87,71.885,136000000.0
2009-02-02 23:54:00,71.89,71.89,71.795,71.825,80400000.0
2009-02-02 23:55:00,71.825,71.875,71.815,71.84,151000000.0
2009-02-02 23:56:00,71.84,71.86,71.825,71.825,164600000.0
2009-02-02 23:57:00,71.83,71.85,71.825,71.84,80600000.0
2009-02-02 23:58:00,71.85,71.86,71.83,71.83,30600000.0
2009-02-02 23:59:00,71.83,71.845,71.815,71.82,23400000.0
2009-02-03 00:00:00,71.74,71.78,71.73,71.78,34600000.0
2009-02-03 00:01:00,71.785,71.785,71.76,71.765,34600000.0
2009-02-03 00:02:00,71.765,71.78,71.735,71.735,33000000.0
2009-02-03 00:03:00,71.735,71.74,71.72,71.725,36600000.0
2009-02-03 00:04:00,71.72,71.735,71.715,71.735,57600000.0
2009-02-03 00:05:00,71.735,71.735,71.715,71.735,76600000.0
2009-02-03 00:06:00,71.73,71.74,71.67,71.67,81600000.0
2009-02-03 00:07:00,71.675,71.69,71.65,71.66,64800000.0
2009-02-03 00:08:00,71.66,71.68,71.655,71.66,16600000.0
2009-02-03 00:09:00,71.655,71.69,71.655,71.685,52800000.0
2009-02-03 00:10:00,71.7,71.725,71.68,71.705,66800000.0
2009-02-03 00:11:00,71.72,71.74,71.72,71.73,11400000.0
2009-02-03 00:12:00,71.73,71.745,71.73,71.735,17000000.0
2009-02-03 00:13:00,71.735,71.745,71.735,71.74,10000000.0
2009-02-03 00:14:00,71.75,71.755,71.75,71.755,14400000.0
2009-02-03 00:15:00,71.76,71.76,71.755,71.755,3000000.0
2009-02-03 00:16:00,71.775,71.83,71.75,71.775,26200000.0
2009-02-03 00:17:00,71.775,71.79,71.775,71.79,20400000.0
2009-02-03 00:18:00,71.785,71.795,71.78,71.785,42400000.0
2009-02-03 00:19:00,71.785,71.795,71.78,71.795,45600000.0
2009-02-03 00:20:00,71.795,71.795,71.795,71.795,1000000.0
2009-02-03 00:21:00,71.79,71.79,71.79,71.79,11600000.0
2009-02-03 00:22:00,71.79,71.8,71.79,71.79,34000000.0
2009-02-03 00:23:00,71.795,71.815,71.795,71.8,44800000.0
2009-02-03 00:24:00,71.795,71.825,71.795,71.81,58200000.0
2009-02-03 00:25:00,71.81,71.83,71.81,71.83,6000000.0
2009-02-03 00:26:00,71.83,71.855,71.82,71.82,77000000.0
2009-02-03 00:27:00,71.825,71.825,71.81,71.82,90000000.0
2009-02-03 00:28:00,71.81,71.825,71.81,71.815,21800000.0
2009-02-03 00:29:00,71.795,71.8,71.775,71.8,48800000.0
2009-02-03 00:30:00,71.8,71.8,71.775,71.785,24800000.0
2009-02-03 00:31:00,71.785,71.785,71.71,71.71,91000000.0
2009-02-03 00:32:00,71.73,71.73,71.725,71.73,46400000.0
2009-02-03 00:33:00,71.73,71.74,71.73,71.74,12800000.0
2009-02-03 00:34:00,71.73,71.74,71.725,71.73,77600000.0
2009-02-03 00:35:00,71.73,71.73,71.705,71.72,49600000.0
2009-02-03 00:36:00,71.72,71.72,71.685,71.69,82400000.0
2009-02-03 00:37:00,71.69,71.695,71.675,71.675,57600000.0
2009-02-03 00:38:00,71.675,71.705,71.675,71.69,48800000.0
2009-02-03 00:39:00,71.695,71.695,71.67,71.68,68800000.0
2009-02-03 00:40:00,71.68,71.685,71.67,71.675,61400000.0
2009-02-03 00:41:00,71.675,71.675,71.67,71.67,5000000.0
2009-02-03 00:42:00,71.67,71.69,71.67,71.68,64200000.0
2009-02-03 00:43:00,71.68,71.69,71.68,71.68,34400000.0
2009-02-03 00:44:00,71.675,71.695,71.675,71.69,160600000.0
2009-02-03 00:45:00,71.685,71.695,71.685,71.69,22600000.0
2009-02-03 00:46:00,71.69,71.69,71.69,71.69,4000000.0
2009-02-03 00:47:00,71.69,71.69,71.68,71.68,14400000.0
2009-02-03 00:48:00,71.68,71.69,71.675,71.69,19400000.0
2009-02-03 00:49:00,71.69,71.7,71.685,71.7,13600000.0
2009-02-03 00:50:00,71.7,71.71,71.695,71.71,11400000.0
2009-02-03 00:51:00,71.71,71.71,71.685,71.71,26600000.0
2009-02-03 00:52:00,71.705,71.71,71.7,71.71,17600000.0
2009-02-03 00:53:00,71.71,71.71,71.7,71.705,17600000.0
2009-02-03 00:54:00,71.71,71.71,71.7,71.7,11200000.0
2009-02-03 00:55:00,71.7,71.71,71.7,71.71,3200000.0
2009-02-03 00:56:00,71.71,71.745,71.705,71.745,17000000.0
2009-02-03 00:57:00,71.755,71.755,71.75,71.75,9600000.0
2009-02-03 00:58:00,71.695,71.705,71.695,71.705,6400000.0
2009-02-03 00:59:00,71.715,71.725,71.715,71.725,8800000.0
2009-02-03 01:00:00,71.725,71.77,71.72,71.77,106800000.0
2009-02-03 01:01:00,71.78,71.78,71.78,71.78,1600000.0
2009-02-03 01:02:00,71.75,71.76,71.75,71.76,143400000.0
2009-02-03 01:03:00,71.775,71.79,71.74,71.74,143400000.0
2009-02-03 01:04:00,71.74,71.74,71.715,71.735,61800000.0
2009-02-03 01:05:00,71.735,71.76,71.735,71.745,45000000.0
2009-02-03 01:06:00,71.745,71.77,71.745,71.765,42600000.0
2009-02-03 01:07:00,71.76,71.76,71.745,71.75,39600000.0
2009-02-03 01:08:00,71.75,71.765,71.75,71.76,39200000.0
2009-02-03 01:09:00,71.76,71.77,71.76,71.76,11400000.0
2009-02-03 01:10:00,71.755,71.77,71.745,71.77,116400000.0
2009-02-03 01:11:00,71.765,71.78,71.765,71.77,31200000.0
2009-02-03 01:12:00,71.765,71.765,71.765,71.765,20800000.0
2009-02-03 01:13:00,71.77,71.78,71.76,71.77,32400000.0
2009-02-03 01:14:00,71.77,71.775,71.745,71.76,47200000.0
2009-02-03 01:15:00,71.76,71.78,71.76,71.78,8000000.0
2009-02-03 01:16:00,71.785,71.785,71.765,71.765,41600000.0
2009-02-03 01:17:00,71.765,71.77,71.765,71.77,20600000.0
2009-02-03 01:18:00,71.77,71.77,71.76,71.77,11200000.0
2009-02-03 01:19:00,71.77,71.77,71.76,71.76,14400000.0
2009-02-03 01:20:00,71.76,71.76,71.735,71.74,18400000.0
2009-02-03 01:21:00,71.74,71.74,71.74,71.74,11200000.0
2009-02-03 01:22:00,71.74,71.74,71.695,71.71,37400000.0
2009-02-03 01:23:00,71.71,71.71,71.675,71.68,19600000.0
2009-02-03 01:24:00,71.67,71.675,71.665,71.67,30200000.0
2009-02-03 01:25:00,71.67,71.69,71.67,71.69,20200000.0
2009-02-03 01:26:00,71.69,71.69,71.675,71.69,22600000.0
2009-02-03 01:27:00,71.685,71.7,71.685,71.7,15800000.0
2009-02-03 01:28:00,71.7,71.71,71.695,71.7,16600000.0
2009-02-03 01:29:00,71.7,71.71,71.695,71.71,7400000.0
2009-02-03 01:30:00,71.71,71.71,71.665,71.69,100000000.0
2009-02-03 01:31:00,71.69,71.71,71.685,71.7,34800000.0
2009-02-03 01:32:00,71.7,71.71,71.695,71.71,40400000.0
2009-02-03 01:33:00,71.705,71.72,71.705,71.72,20000000.0
2009-02-03 01:34:00,71.715,71.74,71.705,71.74,42600000.0
2009-02-03 01:35:00,71.74,71.76,71.73,71.76,38200000.0
2009-02-03 01:36:00,71.76,71.77,71.755,71.765,70600000.0
2009-02-03 01:37:00,71.77,71.77,71.77,71.77,2400000.0
2009-02-03 01:38:00,71.77,71.77,71.755,71.76,42200000.0
2009-02-03 01:39:00,71.76,71.79,71.755,71.78,50600000.0
2009-02-03 01:40:00,71.78,71.78,71.76,71.77,17400000.0
2009-02-03 01:41:00,71.765,71.78,71.765,71.77,7400000.0
2009-02-03 01:43:00,71.755,71.76,71.74,71.74,47800000.0
2009-02-03 01:44:00,71.735,71.76,71.735,71.76,12800000.0
2009-02-03 01:45:00,71.76,71.77,71.74,71.75,84200000.0
2009-02-03 01:46:00,71.75,71.75,71.73,71.735,18600000.0
2009-02-03 01:47:00,71.725,71.745,71.705,71.73,105800000.0
2009-02-03 01:48:00,71.73,71.73,71.725,71.73,14800000.0
2009-02-03 01:49:00,71.73,71.735,71.73,71.735,17400000.0
2009-02-03 01:50:00,71.735,71.75,71.735,71.75,9000000.0
2009-02-03 01:51:00,71.75,71.75,71.75,71.75,8000000.0
2009-02-03 01:52:00,71.75,71.75,71.75,71.75,1600000.0
2009-02-03 01:53:00,71.75,71.76,71.75,71.75,73600000.0
2009-02-03 01:54:00,71.74,71.74,71.705,71.71,73600000.0
2009-02-03 01:55:00,71.705,71.73,71.705,71.73,34200000.0
2009-02-03 01:56:00,71.725,71.73,71.705,71.705,29000000.0
2009-02-03 01:57:00,71.705,71.71,71.695,71.695,64600000.0
2009-02-03 01:58:00,71.71,71.71,71.695,71.7,88600000.0
2009-02-03 01:59:00,71.7,71.725,71.695,71.7,39200000.0
2009-02-03 02:00:00,71.7,71.73,71.7,71.73,50000000.0
2009-02-03 02:01:00,71.72,71.745,71.72,71.745,26800000.0
2009-02-03 02:02:00,71.745,71.76,71.745,71.755,34400000.0
2009-02-03 02:03:00,71.76,71.77,71.755,71.755,11200000.0
2009-02-03 02:04:00,71.76,71.79,71.76,71.79,48000000.0
2009-02-03 02:05:00,71.78,71.79,71.765,71.775,74000000.0
2009-02-03 02:06:00,71.77,71.775,71.76,71.775,20400000.0
2009-02-03 02:07:00,71.765,71.77,71.765,71.765,11000000.0
2009-02-03 02:08:00,71.765,71.795,71.765,71.785,41400000.0
2009-02-03 02:09:00,71.785,71.79,71.765,71.765,48000000.0
2009-02-03 02:10:00,71.77,71.8,71.77,71.8,24800000.0
2009-02-03 02:11:00,71.8,71.87,71.795,71.845,56400000.0
2009-02-03 02:12:00,71.84,71.86,71.825,71.85,63400000.0
2009-02-03 02:13:00,71.84,71.85,71.825,71.835,46800000.0
2009-02-03 02:14:00,71.84,71.84,71.805,71.81,42600000.0
2009-02-03 02:15:00,71.82,71.825,71.815,71.825,20200000.0
2009-02-03 02:16:00,71.82,71.825,71.805,71.805,30200000.0
2009-02-03 02:17:00,71.81,71.81,71.795,71.805,20200000.0
2009-02-03 02:18:00,71.8,71.805,71.79,71.79,68600000.0
2009-02-03 02:19:00,71.795,71.81,71.79,71.81,32200000.0
2009-02-03 02:20:00,71.805,71.805,71.795,71.8,11400000.0
2009-02-03 02:21:00,71.805,71.845,71.805,71.825,87800000.0
2009-02-03 02:22:00,71.825,71.84,71.805,71.84,52200000.0
2009-02-03 02:23:00,71.835,71.845,71.83,71.83,13200000.0
2009-02-03 02:24:00,71.83,71.84,71.82,71.82,61000000.0
2009-02-03 02:25:00,71.82,71.825,71.795,71.815,46800000.0
2009-02-03 02:26:00,71.82,71.825,71.815,71.825,18000000.0
2009-02-03 02:27:00,71.98,72.04,71.98,72.03,11000000.0
2009-02-03 02:28:00,71.825,71.83,71.825,71.83,11000000.0
2009-02-03 02:29:00,71.825,71.835,71.815,71.815,16000000.0
2009-02-03 02:30:00,71.83,71.83,71.815,71.825,30000000.0
2009-02-03 02:31:00,71.825,71.825,71.82,71.82,7200000.0
2009-02-03 02:32:00,71.815,71.82,71.795,71.8,54800000.0
2009-02-03 02:33:00,71.805,71.805,71.805,71.805,14200000.0
2009-02-03 02:34:00,71.805,71.81,71.795,71.81,54600000.0
2009-02-03 02:35:00,71.805,71.81,71.8,71.81,23400000.0
2009-02-03 02:36:00,71.81,71.81,71.795,71.805,41600000.0
2009-02-03 02:37:00,71.805,71.805,71.79,71.79,16400000.0
2009-02-03 02:38:00,71.795,71.8,71.785,71.785,72400000.0
2009-02-03 02:39:00,71.79,71.805,71.785,71.8,25800000.0
2009-02-03 02:40:00,71.805,71.805,71.785,71.79,60000000.0
2009-02-03 02:41:00,71.785,71.795,71.785,71.795,19000000.0
2009-02-03 02:42:00,71.795,71.795,71.785,71.79,12600000.0
2009-02-03 02:43:00,71.785,71.795,71.77,71.77,39800000.0
2009-02-03 02:44:00,71.775,71.78,71.765,71.775,78000000.0
2009-02-03 02:45:00,71.78,71.78,71.77,71.775,37600000.0
2009-02-03 02:46:00,71.77,71.77,71.755,71.77,49800000.0
2009-02-03 02:47:00,71.775,71.78,71.745,71.76,96200000.0
2009-02-03 02:48:00,71.755,71.755,71.735,71.74,66800000.0
2009-02-03 02:49:00,71.74,71.745,71.74,71.74,24400000.0
2009-02-03 02:50:00,71.74,71.74,71.74,71.74,10400000.0
2009-02-03 02:51:00,71.735,71.74,71.735,71.74,5200000.0
2009-02-03 02:52:00,71.745,71.765,71.74,71.765,40000000.0
2009-02-03 02:53:00,71.765,71.765,71.745,71.745,75800000.0
2009-02-03 02:54:00,71.745,71.78,71.735,71.765,102200000.0
2009-02-03 02:55:00,71.765,71.8,71.765,71.79,67800000.0
2009-02-03 02:56:00,71.79,71.79,71.785,71.785,21800000.0
2009-02-03 02:57:00,71.79,71.79,71.765,71.775,40000000.0
2009-02-03 02:58:00,71.77,71.79,71.77,71.785,32200000.0
2009-02-03 02:59:00,71.79,71.805,71.785,71.805,32000000.0
2009-02-03 03:00:00,71.8,71.8,71.795,71.795,12200000.0
2009-02-03 03:01:00,71.79,71.8,71.79,71.8,7200000.0
2009-02-03 03:02:00,71.805,71.825,71.8,71.815,47000000.0
2009-02-03 03:03:00,71.815,71.825,71.805,71.805,21400000.0
2009-02-03 03:04:00,71.805,71.805,71.79,71.79,14400000.0
2009-02-03 03:05:00,71.795,71.805,71.79,71.8,58400000.0
2009-02-03 03:06:00,71.8,71.8,71.785,71.785,46000000.0
2009-02-03 03:07:00,71.79,71.79,71.775,71.79,43600000.0
2009-02-03 03:08:00,71.8,71.8,71.785,71.785,17800000.0
2009-02-03 03:09:00,71.79,71.8,71.785,71.795,12200000.0
2009-02-03 03:10:00,71.79,71.79,71.79,71.79,8800000.0
2009-02-03 03:11:00,71.795,71.845,71.79,71.845,42600000.0
2009-02-03 03:12:00,71.84,71.91,71.835,71.91,45600000.0
2009-02-03 03:13:00,71.905,71.96,71.905,71.955,85600000.0
2009-02-03 03:14:00,71.955,72.0,71.95,71.995,54000000.0
2009-02-03 03:15:00,72.0,72.015,71.985,71.99,43000000.0
2009-02-03 03:16:00,71.985,72.0,71.96,71.96,41200000.0
2009-02-03 03:17:00,71.96,71.97,71.945,71.96,123600000.0
2009-02-03 03:18:00,71.96,71.98,71.925,71.93,61400000.0
2009-02-03 03:19:00,71.935,71.94,71.93,71.93,17600000.0
2009-02-03 03:20:00,71.93,71.98,71.93,71.955,156000000.0
2009-02-03 03:21:00,71.96,71.985,71.95,71.975,118800000.0
2009-02-03 03:22:00,71.975,72.0,71.955,71.96,236800000.0
2009-02-03 03:23:00,71.96,71.965,71.935,71.935,46600000.0
2009-02-03 03:24:00,71.95,71.955,71.94,71.945,144800000.0
2009-02-03 03:25:00,71.955,71.965,71.945,71.96,140800000.0
2009-02-03 03:26:00,71.96,71.985,71.955,71.985,76000000.0
2009-02-03 03:27:00,71.985,72.04,71.985,72.04,98400000.0
2009-02-03 03:28:00,72.04,72.04,72.025,72.04,36400000.0
2009-02-03 03:29:00,72.04,72.07,72.035,72.05,57600000.0
2009-02-03 03:30:00,72.045,72.05,72.02,72.03,272199999.0
2009-02-03 03:31:00,72.03,72.03,71.99,72.0,61200000.0
2009-02-03 03:32:00,71.985,72.0,71.985,71.985,59400000.0
2009-02-03 03:33:00,71.985,71.995,71.965,71.975,125800000.0
2009-02-03 03:34:00,71.97,71.97,71.89,71.89,269600000.0
2009-02-03 03:35:00,71.885,71.89,71.84,71.865,179200000.0
2009-02-03 03:36:00,71.9,71.93,71.86,71.93,152800000.0
2009-02-03 03:37:00,71.945,71.965,71.89,71.905,154800000.0
2009-02-03 03:38:00,71.905,71.955,71.895,71.945,355200000.0
2009-02-03 03:39:00,71.95,71.95,71.905,71.94,175800000.0
2009-02-03 03:40:00,71.94,71.96,71.94,71.955,75200000.0
2009-02-03 03:41:00,71.95,71.95,71.89,71.915,102400000.0
2009-02-03 03:42:00,71.915,71.92,71.905,71.91,64400000.0
2009-02-03 03:43:00,71.91,71.925,71.905,71.925,171000001.0
2009-02-03 03:44:00,71.925,71.935,71.895,71.925,159400000.0
2009-02-03 03:45:00,71.93,71.96,71.88,71.88,130200000.0
2009-02-03 03:46:00,71.875,71.875,71.825,71.865,95000000.0
2009-02-03 03:47:00,71.87,71.875,71.865,71.865,72000000.0
2009-02-03 03:48:00,71.86,71.875,71.86,71.875,16000000.0
2009-02-03 03:49:00,71.875,71.905,71.875,71.895,37600000.0
2009-02-03 03:50:00,71.895,71.905,71.88,71.895,69600000.0
2009-02-03 03:51:00,71.895,71.9,71.87,71.875,74400000.0
2009-02-03 03:52:00,71.87,71.87,71.825,71.835,154400000.0
2009-02-03 03:53:00,71.835,71.855,71.825,71.845,72400000.0
2009-02-03 03:54:00,71.845,71.87,71.835,71.835,49600000.0
2009-02-03 03:55:00,71.835,71.89,71.83,71.86,155400000.0
2009-02-03 03:56:00,71.86,71.86,71.845,71.86,25200000.0
2009-02-03 03:57:00,71.855,71.87,71.845,71.86,48800000.0
2009-02-03 03:58:00,71.85,71.86,71.845,71.86,20400000.0
2009-02-03 03:59:00,71.855,71.88,71.855,71.87,24600000.0
2009-02-03 04:00:00,71.87,71.87,71.855,71.86,17200000.0
2009-02-03 04:01:00,71.86,71.87,71.855,71.87,36000000.0
2009-02-03 04:02:00,71.87,71.87,71.855,71.86,43200000.0
2009-02-03 04:03:00,71.86,71.865,71.855,71.86,50200000.0
2009-02-03 04:04:00,71.86,71.865,71.85,71.865,52800000.0
2009-02-03 04:05:00,71.865,71.875,71.865,71.865,139400000.0
2009-02-03 04:06:00,71.865,71.87,71.84,71.84,83200000.0
2009-02-03 04:07:00,71.84,71.855,71.84,71.855,21600000.0
2009-02-03 04:08:00,71.845,71.855,71.84,71.85,72800000.0
2009-02-03 04:09:00,71.85,71.85,71.84,71.85,64800000.0
2009-02-03 04:10:00,71.855,71.855,71.845,71.855,37600000.0
2009-02-03 04:11:00,71.855,71.915,71.855,71.91,133600000.0
2009-02-03 04:12:00,71.91,72.005,71.895,71.955,249000000.0
2009-02-03 04:13:00,71.95,72.06,71.945,72.055,209000000.0
2009-02-03 04:14:00,72.055,72.075,72.03,72.04,190200000.0
2009-02-03 04:15:00,72.04,72.09,72.015,72.08,199400000.0
2009-02-03 04:16:00,72.085,72.13,72.08,72.095,205200000.0
2009-02-03 04:17:00,72.095,72.155,72.095,72.145,249600000.0
2009-02-03 04:18:00,72.145,72.155,72.09,72.12,212200000.0
2009-02-03 04:19:00,72.12,72.265,72.12,72.255,366600000.0
2009-02-03 04:20:00,72.27,72.3,72.24,72.255,197400000.0
2009-02-03 04:21:00,72.255,72.275,72.245,72.245,204000000.0
2009-02-03 04:22:00,72.25,72.26,72.225,72.25,193000000.0
2009-02-03 04:23:00,72.255,72.255,72.235,72.245,213200000.0
2009-02-03 04:24:00,72.245,72.255,72.235,72.25,127400000.0
2009-02-03 04:25:00,72.245,72.285,72.245,72.285,132800000.0
2009-02-03 04:26:00,72.29,72.295,72.265,72.29,189200000.0
2009-02-03 04:27:00,72.29,72.32,72.275,72.31,232200000.0
2009-02-03 04:28:00,72.31,72.35,72.3,72.325,242800000.0
2009-02-03 04:29:00,72.325,72.335,72.31,72.325,93600000.0
2009-02-03 04:30:00,72.33,72.34,72.32,72.325,287600000.0
2009-02-03 04:31:00,72.325,72.33,72.27,72.275,172400000.0
2009-02-03 04:32:00,72.27,72.275,72.215,72.215,157400000.0
2009-02-03 04:33:00,72.215,72.22,72.19,72.2,216000000.0
2009-02-03 04:34:00,72.195,72.205,72.175,72.2,153600000.0
2009-02-03 04:35:00,72.2,72.23,72.155,72.18,166600000.0
2009-02-03 04:36:00,72.18,72.195,72.17,72.18,85600000.0
2009-02-03 04:37:00,72.18,72.195,72.18,72.18,99200000.0
2009-02-03 04:38:00,72.18,72.19,72.165,72.175,65600000.0
2009-02-03 04:39:00,72.17,72.185,72.17,72.17,80000000.0
2009-02-03 04:40:00,72.17,72.185,72.17,72.18,38600000.0
2009-02-03 04:41:00,72.185,72.225,72.18,72.225,95400000.0
2009-02-03 04:42:00,72.225,72.25,72.225,72.235,112200000.0
2009-02-03 04:43:00,72.235,72.24,72.225,72.24,65600000.0
2009-02-03 04:44:00,72.235,72.25,72.235,72.245,35200000.0
2009-02-03 04:45:00,72.25,72.27,72.25,72.255,89000000.0
2009-02-03 04:46:00,72.25,72.25,72.235,72.235,23400000.0
2009-02-03 04:47:00,72.235,72.235,72.225,72.225,23800000.0
2009-02-03 04:48:00,72.195,72.21,72.195,72.2,11400000.0
2009-02-03 04:49:00,72.2,72.21,72.185,72.21,24400000.0
2009-02-03 04:50:00,72.205,72.21,72.2,72.2,35000000.0
2009-02-03 04:51:00,72.2,72.2,72.175,72.18,34600000.0
2009-02-03 04:52:00,72.18,72.19,72.175,72.175,19200000.0
2009-02-03 04:53:00,72.18,72.185,72.17,72.175,72600000.0
2009-02-03 04:54:00,72.175,72.18,72.175,72.18,17800000.0
2009-02-03 04:55:00,72.175,72.18,72.15,72.16,154200000.0
2009-02-03 04:56:00,72.165,72.18,72.155,72.165,71200000.0
2009-02-03 04:57:00,72.165,72.17,72.145,72.15,68000000.0
2009-02-03 04:58:00,72.145,72.15,72.145,72.145,23200000.0
2009-02-03 04:59:00,72.15,72.16,72.145,72.145,133800000.0
2009-02-03 05:00:00,72.14,72.155,72.14,72.145,88800000.0
2009-02-03 05:01:00,72.15,72.16,72.14,72.155,68800000.0
2009-02-03 05:02:00,72.155,72.16,72.13,72.14,88800000.0
2009-02-03 05:03:00,72.145,72.145,72.145,72.145,4000000.0
2009-02-03 05:04:00,72.145,72.145,72.145,72.145,1600000.0
2009-02-03 05:05:00,72.15,72.155,72.145,72.155,47200000.0
2009-02-03 05:06:00,72.16,72.175,72.16,72.17,54400000.0
2009-02-03 05:07:00,72.175,72.18,72.165,72.175,59200000.0
2009-02-03 05:08:00,72.17,72.175,72.17,72.17,4800000.0
2009-02-03 05:09:00,72.17,72.17,72.155,72.155,48000000.0
2009-02-03 05:10:00,72.155,72.16,72.155,72.155,35400000.0
2009-02-03 05:11:00,72.165,72.165,72.145,72.145,21800000.0
2009-02-03 05:12:00,72.145,72.16,72.13,72.13,112000000.0
2009-02-03 05:13:00,72.13,72.14,72.13,72.14,46600000.0
2009-02-03 05:14:00,72.13,72.13,72.115,72.12,44800000.0
2009-02-03 05:15:00,72.12,72.12,72.11,72.11,69600000.0
2009-02-03 05:16:00,72.105,72.12,72.105,72.12,32400000.0
2009-02-03 05:17:00,72.12,72.16,72.115,72.135,126200000.0
2009-02-03 05:18:00,72.14,72.16,72.125,72.145,57800000.0
2009-02-03 05:19:00,72.145,72.15,72.14,72.15,57000000.0
2009-02-03 05:20:00,72.145,72.15,72.145,72.15,22600000.0
2009-02-03 05:21:00,72.15,72.15,72.115,72.115,64400000.0
2009-02-03 05:22:00,72.12,72.135,72.12,72.135,30600000.0
2009-02-03 05:23:00,72.135,72.15,72.125,72.13,61400000.0
2009-02-03 05:24:00,72.13,72.13,72.125,72.13,16000000.0
2009-02-03 05:25:00,72.13,72.15,72.13,72.15,45800000.0
2009-02-03 05:26:00,72.15,72.17,72.15,72.17,37000000.0
2009-02-03 05:27:00,72.165,72.215,72.165,72.21,36000000.0
2009-02-03 05:28:00,72.205,72.21,72.2,72.205,40000000.0
2009-02-03 05:29:00,72.205,72.205,72.16,72.16,95400000.0
2009-02-03 05:30:00,72.16,72.225,72.16,72.205,82600000.0
2009-02-03 05:31:00,72.2,72.245,72.185,72.235,210400000.0
2009-02-03 05:32:00,72.235,72.27,72.235,72.27,147000000.0
2009-02-03 05:33:00,72.28,72.305,72.27,72.305,123400000.0
2009-02-03 05:34:00,72.3,72.34,72.295,72.295,195800000.0
2009-02-03 05:35:00,72.295,72.39,72.295,72.375,170400000.0
2009-02-03 05:36:00,72.375,72.39,72.34,72.365,183200000.0
2009-02-03 05:37:00,72.37,72.4,72.35,72.35,246200000.0
2009-02-03 05:38:00,72.35,72.395,72.345,72.375,155400000.0
2009-02-03 05:39:00,72.38,72.41,72.34,72.38,158600000.0
2009-02-03 05:40:00,72.38,72.385,72.335,72.335,192200000.0
2009-02-03 05:41:00,72.34,72.37,72.335,72.365,133600000.0
2009-02-03 05:42:00,72.36,72.405,72.355,72.385,253800000.0
2009-02-03 05:43:00,72.385,72.425,72.375,72.405,282200000.0
2009-02-03 05:44:00,72.4,72.42,72.385,72.385,186200000.0
2009-02-03 05:45:00,72.39,72.4,72.325,72.325,125000000.0
2009-02-03 05:46:00,72.325,72.34,72.285,72.285,192800000.0
2009-02-03 05:47:00,72.285,72.35,72.28,72.35,184800000.0
2009-02-03 05:48:00,72.35,72.35,72.305,72.325,299400000.0
2009-02-03 05:49:00,72.325,72.355,72.305,72.305,145600000.0
2009-02-03 05:50:00,72.31,72.32,72.305,72.305,102400000.0
2009-02-03 05:51:00,72.3,72.33,72.285,72.33,117600000.0
2009-02-03 05:52:00,72.325,72.34,72.31,72.34,173400000.0
2009-02-03 05:53:00,72.34,72.35,72.305,72.35,189000000.0
2009-02-03 05:54:00,72.345,72.36,72.32,72.32,187200000.0
2009-02-03 05:55:00,72.325,72.37,72.315,72.315,130200000.0
2009-02-03 05:56:00,72.345,72.45,72.34,72.44,227400000.0
2009-02-03 05:57:00,72.44,72.455,72.38,72.39,184000000.0
2009-02-03 05:58:00,72.4,72.43,72.39,72.405,150800000.0
2009-02-03 05:59:00,72.4,72.405,72.37,72.38,88600000.0
2009-02-03 06:00:00,72.38,72.38,72.35,72.35,49600000.0
2009-02-03 06:01:00,72.35,72.35,72.315,72.315,129200000.0
2009-02-03 06:02:00,72.315,72.33,72.255,72.255,84400000.0
2009-02-03 06:03:00,72.255,72.26,72.195,72.23,232200000.0
2009-02-03 06:04:00,72.23,72.275,72.21,72.26,198600000.0
2009-02-03 06:05:00,72.255,72.3,72.255,72.26,152400000.0
2009-02-03 06:06:00,72.27,72.285,72.265,72.275,110600000.0
2009-02-03 06:07:00,72.28,72.28,72.25,72.25,118000000.0
2009-02-03 06:08:00,72.25,72.255,72.24,72.24,49800000.0
2009-02-03 06:09:00,72.25,72.28,72.235,72.28,115800000.0
2009-02-03 06:10:00,72.275,72.28,72.25,72.255,130400000.0
2009-02-03 06:11:00,72.25,72.25,72.185,72.205,204600000.0
2009-02-03 06:12:00,72.205,72.215,72.135,72.15,198800000.0
2009-02-03 06:13:00,72.14,72.175,72.12,72.145,149600000.0
2009-02-03 06:14:00,72.155,72.18,72.115,72.145,193200000.0
2009-02-03 06:15:00,72.15,72.17,72.105,72.115,77400000.0
2009-02-03 06:16:00,72.115,72.145,72.115,72.14,74800000.0
2009-02-03 06:17:00,72.14,72.17,72.135,72.145,107400000.0
2009-02-03 06:18:00,72.15,72.155,72.12,72.13,101400000.0
2009-02-03 06:19:00,72.115,72.135,72.115,72.13,139400000.0
2009-02-03 06:20:00,72.13,72.135,72.12,72.13,68000000.0
2009-02-03 06:21:00,72.135,72.135,72.13,72.13,21000000.0
2009-02-03 06:22:00,72.13,72.15,72.125,72.14,89400000.0
2009-02-03 06:23:00,72.135,72.155,72.135,72.15,51200000.0
2009-02-03 06:24:00,72.15,72.155,72.145,72.155,29200000.0
2009-02-03 06:25:00,72.145,72.17,72.145,72.155,90800000.0
2009-02-03 06:26:00,72.155,72.195,72.155,72.195,158000000.0
2009-02-03 06:27:00,72.195,72.195,72.18,72.18,75200000.0
2009-02-03 06:28:00,72.185,72.195,72.18,72.19,77800000.0
2009-02-03 06:29:00,72.19,72.19,72.155,72.175,121200000.0
2009-02-03 06:30:00,72.18,72.21,72.175,72.21,114800000.0
2009-02-03 06:31:00,72.21,72.265,72.21,72.24,60800000.0
2009-02-03 06:32:00,72.24,72.24,72.21,72.23,48000000.0
2009-02-03 06:33:00,72.225,72.25,72.225,72.245,33600000.0
2009-02-03 06:34:00,72.24,72.24,72.22,72.22,35400000.0
2009-02-03 06:35:00,72.215,72.215,72.19,72.19,41400000.0
2009-02-03 06:36:00,72.2,72.22,72.185,72.19,113400000.0
2009-02-03 06:37:00,72.195,72.2,72.195,72.195,50200000.0
2009-02-03 06:38:00,72.195,72.195,72.17,72.175,36400000.0
2009-02-03 06:39:00,72.17,72.2,72.17,72.195,124800000.0
2009-02-03 06:40:00,72.195,72.195,72.195,72.195,19600000.0
2009-02-03 06:41:00,72.195,72.205,72.175,72.18,95200000.0
2009-02-03 06:42:00,72.18,72.205,72.175,72.205,54400000.0
2009-02-03 06:43:00,72.2,72.205,72.19,72.2,35200000.0
2009-02-03 06:44:00,72.2,72.2,72.17,72.175,99000000.0
2009-02-03 06:45:00,72.18,72.2,72.18,72.195,48600000.0
2009-02-03 06:46:00,72.2,72.22,72.185,72.215,104200000.0
2009-02-03 06:47:00,72.22,72.23,72.22,72.225,59800000.0
2009-02-03 06:48:00,72.225,72.225,72.19,72.19,121000000.0
2009-02-03 06:49:00,72.19,72.19,72.165,72.165,68000000.0
2009-02-03 06:50:00,72.165,72.21,72.165,72.205,155400000.0
2009-02-03 06:51:00,72.205,72.23,72.2,72.215,83400000.0
2009-02-03 06:52:00,72.205,72.215,72.165,72.18,84600000.0
2009-02-03 06:53:00,72.18,72.18,72.16,72.175,34400000.0
2009-02-03 06:54:00,72.17,72.17,72.145,72.155,162000000.0
2009-02-03 06:55:00,72.16,72.16,72.095,72.125,253400000.0
2009-02-03 06:56:00,72.125,72.155,72.12,72.13,151800000.0
2009-02-03 06:57:00,72.14,72.19,72.135,72.19,103000000.0
2009-02-03 06:58:00,72.19,72.205,72.165,72.19,82800000.0
2009-02-03 06:59:00,72.19,72.21,72.19,72.195,87400000.0
2009-02-03 07:00:00,72.195,72.21,72.195,72.195,68600000.0
2009-02-03 07:01:00,72.195,72.195,72.165,72.18,48400000.0
2009-02-03 07:02:00,72.175,72.185,72.175,72.18,20800000.0
2009-02-03 07:03:00,72.18,72.18,72.17,72.17,25800000.0
2009-02-03 07:04:00,72.17,72.195,72.17,72.19,81000000.0
2009-02-03 07:05:00,72.19,72.19,72.185,72.185,43200000.0
2009-02-03 07:06:00,72.195,72.2,72.185,72.19,29600000.0
2009-02-03 07:07:00,72.2,72.2,72.15,72.16,90200000.0
2009-02-03 07:08:00,72.16,72.17,72.16,72.17,38400000.0
2009-02-03 07:09:00,72.17,72.2,72.155,72.155,36000000.0
2009-02-03 07:10:00,72.165,72.165,72.155,72.165,34000000.0
2009-02-03 07:11:00,72.165,72.175,72.16,72.175,31200000.0
2009-02-03 07:12:00,72.17,72.175,72.17,72.175,17600000.0
2009-02-03 07:13:00,72.17,72.195,72.17,72.19,80200000.0
2009-02-03 07:14:00,72.19,72.19,72.17,72.18,72000000.0
2009-02-03 07:15:00,72.18,72.22,72.175,72.205,152800000.0
2009-02-03 07:16:00,72.21,72.235,72.21,72.235,84000000.0
2009-02-03 07:17:00,72.235,72.25,72.235,72.25,37600000.0
2009-02-03 07:18:00,72.245,72.245,72.205,72.215,63200000.0
2009-02-03 07:19:00,72.21,72.22,72.2,72.2,28000000.0
2009-02-03 07:20:00,72.2,72.21,72.195,72.2,73600000.0
2009-02-03 07:21:00,72.205,72.215,72.2,72.21,107200000.0
2009-02-03 07:22:00,72.21,72.22,72.205,72.215,69600000.0
2009-02-03 07:23:00,72.205,72.215,72.195,72.195,79200000.0
2009-02-03 07:24:00,72.195,72.205,72.16,72.19,105600000.0
2009-02-03 07:25:00,72.185,72.2,72.15,72.15,91200000.0
2009-02-03 07:26:00,72.15,72.15,72.09,72.115,111400000.0
2009-02-03 07:27:00,72.12,72.13,72.11,72.115,53600000.0
2009-02-03 07:28:00,72.1,72.105,71.995,71.995,227600000.0
2009-02-03 07:29:00,71.99,72.035,71.985,72.025,168400000.0
2009-02-03 07:30:00,72.03,72.05,72.025,72.025,114400000.0
2009-02-03 07:31:00,72.03,72.035,72.005,72.025,151800000.0
2009-02-03 07:32:00,72.025,72.04,71.99,71.99,193800000.0
2009-02-03 07:33:00,71.995,72.005,71.96,71.97,212000000.0
2009-02-03 07:34:00,71.965,71.98,71.925,71.935,146200000.0
2009-02-03 07:35:00,71.94,71.96,71.925,71.925,167400000.0
2009-02-03 07:36:00,71.925,71.97,71.895,71.965,157200000.0
2009-02-03 07:37:00,71.91,71.945,71.91,71.94,98800000.0
2009-02-03 07:38:00,71.945,71.95,71.915,71.95,241000000.0
2009-02-03 07:39:00,71.945,71.95,71.935,71.94,79000000.0
2009-02-03 07:40:00,71.96,71.97,71.945,71.95,70600000.0
2009-02-03 07:41:00,71.945,71.95,71.94,71.95,24000000.0
2009-02-03 07:42:00,71.95,71.99,71.94,71.985,86200000.0
2009-02-03 07:43:00,71.985,72.0,71.985,72.0,76200000.0
2009-02-03 07:44:00,71.995,72.0,71.98,71.98,56000000.0
2009-02-03 07:45:00,71.985,71.99,71.985,71.985,74600000.0
2009-02-03 07:46:00,71.985,71.995,71.975,71.98,117200000.0
2009-02-03 07:47:00,71.975,71.98,71.925,71.925,181800000.0
2009-02-03 07:48:00,71.92,71.92,71.91,71.915,77600000.0
2009-02-03 07:49:00,71.915,71.945,71.905,71.925,86400000.0
2009-02-03 07:50:00,71.93,71.93,71.88,71.885,168400000.0
2009-02-03 07:51:00,71.89,71.9,71.875,71.885,210200000.0
2009-02-03 07:52:00,71.885,71.885,71.83,71.845,169600000.0
2009-02-03 07:53:00,71.845,71.87,71.84,71.865,167200000.0
2009-02-03 07:54:00,71.87,71.875,71.87,71.87,100800000.0
2009-02-03 07:55:00,71.87,71.87,71.835,71.855,120800000.0
2009-02-03 07:56:00,71.86,71.87,71.86,71.86,79200000.0
2009-02-03 07:57:00,71.86,71.875,71.86,71.875,104800000.0
2009-02-03 07:58:00,71.88,71.895,71.88,71.885,73600000.0
2009-02-03 07:59:00,71.885,71.93,71.85,71.925,193600000.0
2009-02-03 08:00:00,71.92,71.925,71.89,71.895,143200000.0
2009-02-03 08:01:00,71.9,71.925,71.895,71.905,171800000.0
2009-02-03 08:02:00,71.905,71.92,71.9,71.92,245800000.0
2009-02-03 08:03:00,71.925,71.945,71.92,71.935,114400000.0
2009-02-03 08:04:00,71.93,71.95,71.93,71.945,191000000.0
2009-02-03 08:05:00,71.94,71.965,71.935,71.95,219000000.0
2009-02-03 08:06:00,71.955,71.965,71.955,71.965,14000000.0
2009-02-03 08:07:00,71.96,71.965,71.92,71.945,229600000.0
2009-02-03 08:08:00,71.95,71.965,71.95,71.96,68400000.0
2009-02-03 08:09:00,71.965,71.98,71.965,71.97,214400000.0
2009-02-03 08:10:00,71.965,71.97,71.935,71.935,82400000.0
2009-02-03 08:11:00,71.935,71.94,71.885,71.895,166400000.0
2009-02-03 08:12:00,71.89,71.9,71.89,71.89,143400000.0
2009-02-03 08:13:00,71.88,71.89,71.87,71.87,122800000.0
2009-02-03 08:14:00,71.875,71.9,71.855,71.86,197600000.0
2009-02-03 08:15:00,71.86,71.88,71.855,71.875,290400000.0
2009-02-03 08:16:00,71.875,71.89,71.865,71.88,170200000.0
2009-02-03 08:17:00,71.88,71.88,71.875,71.88,124400000.0
2009-02-03 08:18:00,71.875,71.885,71.815,71.83,275400000.0
2009-02-03 08:19:00,71.825,71.85,71.825,71.84,176400000.0
2009-02-03 08:20:00,71.845,71.965,71.845,71.955,289200000.0
2009-02-03 08:21:00,71.955,71.955,71.935,71.95,72800000.0
2009-02-03 08:22:00,71.95,71.98,71.945,71.975,111200000.0
2009-02-03 08:23:00,71.975,71.99,71.945,71.945,115800000.0
2009-02-03 08:24:00,71.945,72.04,71.945,72.04,162600000.0
2009-02-03 08:25:00,72.04,72.04,71.98,71.985,85600000.0
2009-02-03 08:26:00,71.99,72.0,71.975,71.98,63200000.0
2009-02-03 08:27:00,71.965,72.005,71.96,71.985,398200000.0
2009-02-03 08:28:00,71.99,72.0,71.97,71.97,111200000.0
2009-02-03 08:29:00,71.97,71.99,71.96,71.99,97000000.0
2009-02-03 08:30:00,71.99,71.99,71.94,71.965,123600000.0
2009-02-03 08:31:00,71.965,71.975,71.93,71.955,308600000.0
2009-02-03 08:32:00,71.955,71.96,71.94,71.94,97600000.0
2009-02-03 08:33:00,71.945,71.97,71.94,71.96,56400000.0
2009-02-03 08:34:00,71.96,71.97,71.945,71.945,51200000.0
2009-02-03 08:35:00,71.95,71.97,71.915,71.93,59600000.0
2009-02-03 08:36:00,71.93,71.95,71.93,71.95,31000000.0
2009-02-03 08:37:00,71.95,71.96,71.925,71.96,70200000.0
2009-02-03 08:38:00,71.955,71.955,71.925,71.93,118800000.0
2009-02-03 08:39:00,71.935,71.95,71.935,71.94,85800000.0
2009-02-03 08:40:00,71.94,71.995,71.94,71.995,242000000.0
2009-02-03 08:41:00,71.995,71.995,71.96,71.985,110400000.0
2009-02-03 08:42:00,71.99,72.01,71.975,71.98,95200000.0
2009-02-03 08:43:00,71.975,71.99,71.965,71.975,220800000.0
2009-02-03 08:44:00,71.975,71.99,71.97,71.99,82400000.0
2009-02-03 08:45:00,71.99,71.99,71.97,71.98,99200000.0
2009-02-03 08:46:00,71.98,71.99,71.965,71.98,211400000.0
2009-02-03 08:47:00,71.985,71.985,71.94,71.945,230600000.0
2009-02-03 08:48:00,71.95,71.97,71.945,71.96,63200000.0
2009-02-03 08:49:00,71.955,71.955,71.945,71.945,128200000.0
2009-02-03 08:50:00,71.945,71.97,71.94,71.96,160600000.0
2009-02-03 08:51:00,71.97,71.97,71.925,71.93,75800000.0
2009-02-03 08:52:00,71.925,71.93,71.915,71.92,52000000.0
2009-02-03 08:53:00,71.92,71.935,71.905,71.92,185200000.0
2009-02-03 08:54:00,71.92,71.92,71.9,71.92,92800000.0
2009-02-03 08:55:00,71.925,71.925,71.91,71.915,26200000.0
2009-02-03 08:56:00,71.915,71.945,71.915,71.92,147000000.0
2009-02-03 08:57:00,71.92,71.94,71.92,71.94,86800000.0
2009-02-03 08:58:00,71.925,71.94,71.925,71.93,94400000.0
2009-02-03 08:59:00,71.93,71.94,71.925,71.94,165200000.0
2009-02-03 09:00:00,71.925,71.97,71.925,71.945,214800000.0
2009-02-03 09:01:00,71.95,71.95,71.905,71.905,98600000.0
2009-02-03 09:02:00,71.905,71.925,71.905,71.915,80600000.0
2009-02-03 09:03:00,71.915,71.92,71.915,71.915,26200000.0
2009-02-03 09:04:00,71.91,71.935,71.91,71.92,121800000.0
2009-02-03 09:05:00,71.92,71.92,71.905,71.91,37600000.0
2009-02-03 09:06:00,71.91,71.92,71.905,71.92,26800000.0
2009-02-03 09:07:00,71.915,71.93,71.895,71.92,143200000.0
2009-02-03 09:08:00,71.915,71.92,71.91,71.91,133600000.0
2009-02-03 09:09:00,71.91,71.935,71.91,71.93,74800000.0
2009-02-03 09:10:00,71.93,71.935,71.915,71.93,82000000.0
2009-02-03 09:11:00,71.925,71.98,71.925,71.975,113400000.0
2009-02-03 09:12:00,71.98,72.01,71.98,71.995,134000000.0
2009-02-03 09:13:00,71.985,72.01,71.985,71.995,91200000.0
2009-02-03 09:14:00,71.995,72.0,71.99,71.99,13400000.0
2009-02-03 09:15:00,71.995,71.995,71.98,71.99,47400000.0
2009-02-03 09:16:00,72.0,72.015,71.985,72.015,83200000.0
2009-02-03 09:17:00,72.03,72.065,72.03,72.055,177200000.0
2009-02-03 09:18:00,72.055,72.055,72.0,72.04,190800000.0
2009-02-03 09:19:00,72.035,72.035,72.005,72.01,72400000.0
2009-02-03 09:20:00,72.01,72.01,71.98,71.985,67800000.0
2009-02-03 09:21:00,71.985,72.045,71.985,72.01,122600000.0
2009-02-03 09:22:00,72.01,72.04,72.0,72.04,62200000.0
2009-02-03 09:23:00,72.04,72.125,72.04,72.095,73400000.0
2009-02-03 09:24:00,72.095,72.13,72.095,72.13,51400000.0
2009-02-03 09:25:00,72.13,72.165,72.13,72.155,69800000.0
2009-02-03 09:26:00,72.15,72.15,72.125,72.14,92200000.0
2009-02-03 09:27:00,72.14,72.14,72.115,72.12,68800000.0
2009-02-03 09:28:00,72.125,72.14,72.12,72.125,53600000.0
2009-02-03 09:29:00,72.13,72.13,72.11,72.115,69400000.0
2009-02-03 09:30:00,72.115,72.115,72.085,72.1,160000000.0
2009-02-03 09:31:00,72.1,72.11,72.095,72.1,66600000.0
2009-02-03 09:32:00,72.095,72.1,72.09,72.095,60800000.0
2009-02-03 09:33:00,72.095,72.095,72.08,72.085,27600000.0
2009-02-03 09:34:00,72.08,72.08,72.06,72.07,27200000.0
2009-02-03 09:35:00,72.07,72.07,72.02,72.04,34400000.0
2009-02-03 09:36:00,72.04,72.065,72.04,72.065,26600000.0
2009-02-03 09:37:00,72.07,72.07,72.03,72.03,62400000.0
2009-02-03 09:38:00,72.025,72.03,71.93,71.93,123000000.0
2009-02-03 09:39:00,71.945,72.01,71.94,71.945,191400000.0
2009-02-03 09:40:00,71.945,71.97,71.945,71.97,57200000.0
2009-02-03 09:41:00,71.965,72.02,71.965,71.995,160200000.0
2009-02-03 09:42:00,71.995,72.06,71.995,72.04,179000000.0
2009-02-03 09:43:00,72.04,72.08,72.04,72.055,104000000.0
2009-02-03 09:44:00,72.06,72.09,72.055,72.085,71400000.0
2009-02-03 09:45:00,72.085,72.13,72.08,72.13,162400000.0
2009-02-03 09:46:00,72.13,72.13,72.095,72.095,65600000.0
2009-02-03 09:47:00,72.095,72.125,72.095,72.12,74600000.0
2009-02-03 09:48:00,72.13,72.2,72.12,72.175,206999999.0
2009-02-03 09:49:00,72.17,72.27,72.17,72.27,140200000.0
2009-02-03 09:50:00,72.275,72.275,72.195,72.21,161600000.0
2009-02-03 09:51:00,72.21,72.225,72.205,72.205,106600000.0
2009-02-03 09:52:00,72.21,72.23,72.16,72.175,120200000.0
2009-02-03 09:53:00,72.185,72.2,72.175,72.185,142800000.0
2009-02-03 09:54:00,72.185,72.235,72.185,72.235,270400000.0
2009-02-03 09:55:00,72.235,72.285,72.225,72.24,387800000.0
2009-02-03 09:56:00,72.24,72.245,72.165,72.185,275200000.0
2009-02-03 09:57:00,72.195,72.24,72.17,72.225,98200000.0
2009-02-03 09:58:00,72.215,72.255,72.215,72.23,80800000.0
2009-02-03 09:59:00,72.225,72.255,72.225,72.245,82000000.0
2009-02-03 10:00:00,72.235,72.245,72.18,72.19,105600000.0
2009-02-03 10:01:00,72.19,72.215,72.155,72.165,189200000.0
2009-02-03 10:02:00,72.165,72.175,72.145,72.165,143200000.0
2009-02-03 10:03:00,72.16,72.195,72.145,72.18,174800000.0
2009-02-03 10:04:00,72.185,72.185,72.07,72.08,238400000.0
2009-02-03 10:05:00,72.07,72.07,72.015,72.025,118600000.0
2009-02-03 10:06:00,72.025,72.135,72.02,72.135,157400000.0
2009-02-03 10:07:00,72.135,72.14,72.095,72.125,137200000.0
2009-02-03 10:08:00,72.12,72.12,72.085,72.085,62000000.0
2009-02-03 10:09:00,72.09,72.09,72.055,72.06,136000000.0
2009-02-03 10:10:00,72.06,72.065,72.05,72.065,44400000.0
2009-02-03 10:11:00,72.065,72.12,72.065,72.115,140600000.0
2009-02-03 10:12:00,72.12,72.12,72.085,72.085,59800000.0
2009-02-03 10:13:00,72.085,72.095,72.08,72.095,88800000.0
2009-02-03 10:14:00,72.09,72.09,72.01,72.015,252200000.0
2009-02-03 10:15:00,72.02,72.02,71.995,72.005,262000000.0
2009-02-03 10:16:00,72.005,72.07,72.005,72.07,118200000.0
2009-02-03 10:17:00,72.07,72.09,72.01,72.04,312400000.0
2009-02-03 10:18:00,72.035,72.04,71.98,72.015,178600000.0
2009-02-03 10:19:00,72.01,72.025,72.0,72.0,118000000.0
2009-02-03 10:20:00,72.01,72.035,71.975,71.98,275200000.0
2009-02-03 10:21:00,71.975,71.98,71.915,71.93,200200000.0
2009-02-03 10:22:00,71.935,71.97,71.935,71.955,69200000.0
2009-02-03 10:23:00,71.96,71.965,71.93,71.945,64200000.0
2009-02-03 10:24:00,71.945,72.005,71.935,71.985,156200000.0
2009-02-03 10:25:00,71.985,71.99,71.96,71.965,86200000.0
2009-02-03 10:26:00,71.96,71.965,71.945,71.96,51000000.0
2009-02-03 10:27:00,71.96,71.975,71.935,71.95,84800000.0
2009-02-03 10:28:00,71.95,71.95,71.915,71.935,66600000.0
2009-02-03 10:29:00,71.94,71.945,71.91,71.92,139000000.0
2009-02-03 10:30:00,71.92,71.94,71.92,71.93,44800000.0
2009-02-03 10:31:00,71.925,71.935,71.915,71.93,56400000.0
2009-02-03 10:32:00,71.93,71.935,71.91,71.915,113800000.0
2009-02-03 10:33:00,71.915,71.935,71.895,71.895,144000000.0
2009-02-03 10:34:00,71.9,71.975,71.9,71.97,154400000.0
2009-02-03 10:35:00,71.965,72.015,71.965,71.995,152200000.0
2009-02-03 10:36:00,72.0,72.01,71.99,72.01,71200000.0
2009-02-03 10:37:00,72.005,72.02,72.005,72.01,75200000.0
2009-02-03 10:38:00,72.01,72.015,72.01,72.015,9000000.0
2009-02-03 10:39:00,72.015,72.05,72.01,72.02,113000000.0
2009-02-03 10:40:00,72.025,72.035,71.995,72.015,99400000.0
2009-02-03 10:41:00,72.015,72.055,72.015,72.02,165200000.0
2009-02-03 10:42:00,72.02,72.09,72.01,72.09,102200000.0
2009-02-03 10:43:00,72.085,72.09,72.05,72.05,165200000.0
2009-02-03 10:44:00,72.05,72.055,72.035,72.035,55000000.0
2009-02-03 10:45:00,72.035,72.06,72.0,72.0,121600000.0
2009-02-03 10:46:00,72.005,72.005,71.965,71.965,147400000.0
2009-02-03 10:47:00,71.96,71.975,71.94,71.95,128200000.0
2009-02-03 10:48:00,71.95,71.965,71.94,71.96,169800000.0
2009-02-03 10:49:00,71.96,71.965,71.96,71.96,135200000.0
2009-02-03 10:50:00,71.96,72.02,71.94,71.995,190400000.0
2009-02-03 10:51:00,71.99,72.005,71.915,71.915,162000000.0
2009-02-03 10:52:00,71.91,71.94,71.91,71.93,207000000.0
2009-02-03 10:53:00,71.935,71.94,71.905,71.905,153800000.0
2009-02-03 10:54:00,71.91,71.945,71.89,71.89,214800000.0
2009-02-03 10:55:00,71.885,71.935,71.885,71.9,143000000.0
2009-02-03 10:56:00,71.9,71.925,71.89,71.915,174400000.0
2009-02-03 10:57:00,71.91,71.925,71.9,71.9,88400000.0
2009-02-03 10:58:00,71.9,71.92,71.87,71.87,91399999.0
2009-02-03 10:59:00,71.875,71.885,71.85,71.85,94000000.0
2009-02-03 11:00:00,71.85,71.89,71.85,71.86,132000000.0
2009-02-03 11:01:00,71.86,71.89,71.86,71.88,66600000.0
2009-02-03 11:02:00,71.87,71.885,71.865,71.885,117000000.0
2009-02-03 11:03:00,71.88,71.9,71.865,71.9,55000000.0
2009-02-03 11:04:00,71.9,71.9,71.865,71.88,66400000.0
2009-02-03 11:05:00,71.88,71.88,71.86,71.865,52599999.0
2009-02-03 11:06:00,71.865,71.865,71.865,71.865,1000000.0
2009-02-03 11:07:00,71.865,71.885,71.865,71.885,34200000.0
2009-02-03 11:08:00,71.885,71.89,71.855,71.865,99200000.0
2009-02-03 11:09:00,71.865,71.865,71.835,71.835,85600000.0
2009-02-03 11:10:00,71.83,71.835,71.82,71.82,21200000.0
2009-02-03 11:11:00,71.82,71.825,71.705,71.705,223800000.0
2009-02-03 11:12:00,71.705,71.705,71.665,71.67,197000000.0
2009-02-03 11:13:00,71.665,71.68,71.655,71.675,122000000.0
2009-02-03 11:14:00,71.68,71.705,71.675,71.705,118400000.0
2009-02-03 11:15:00,71.705,71.705,71.635,71.645,201400000.0
2009-02-03 11:16:00,71.645,71.68,71.645,71.68,149200000.0
2009-02-03 11:17:00,71.685,71.71,71.655,71.685,179800000.0
2009-02-03 11:18:00,71.695,71.705,71.605,71.605,149800000.0
2009-02-03 11:19:00,71.605,71.655,71.595,71.65,162200000.0
2009-02-03 11:20:00,71.645,71.65,71.635,71.65,109200000.0
2009-02-03 11:21:00,71.655,71.68,71.645,71.665,146400000.0
2009-02-03 11:22:00,71.66,71.665,71.615,71.64,188800000.0
2009-02-03 11:23:00,71.64,71.65,71.605,71.615,203600000.0
2009-02-03 11:24:00,71.62,71.62,71.545,71.575,146600000.0
2009-02-03 11:25:00,71.575,71.63,71.56,71.605,117800000.0
2009-02-03 11:26:00,71.605,71.615,71.595,71.6,88800000.0
2009-02-03 11:27:00,71.595,71.595,71.555,71.56,174800000.0
2009-02-03 11:28:00,71.56,71.585,71.56,71.58,55000000.0
2009-02-03 11:29:00,71.59,71.6,71.525,71.525,128000000.0
2009-02-03 11:30:00,71.52,71.52,71.455,71.51,116400000.0
2009-02-03 11:31:00,71.53,71.59,71.515,71.56,84800000.0
2009-02-03 11:32:00,71.56,71.595,71.56,71.575,111000000.0
2009-02-03 11:33:00,71.58,71.59,71.51,71.51,182200000.0
2009-02-03 11:34:00,71.51,71.525,71.465,71.485,155200000.0
2009-02-03 11:35:00,71.475,71.53,71.465,71.525,140800000.0
2009-02-03 11:36:00,71.525,71.525,71.51,71.51,76000000.0
2009-02-03 11:37:00,71.515,71.535,71.495,71.495,98200000.0
2009-02-03 11:38:00,71.49,71.505,71.475,71.495,63400000.0
2009-02-03 11:39:00,71.495,71.52,71.49,71.52,56200000.0
2009-02-03 11:40:00,71.515,71.575,71.515,71.57,67600000.0
2009-02-03 11:41:00,71.575,71.58,71.555,71.58,66600000.0
2009-02-03 11:42:00,71.57,71.585,71.57,71.585,9600000.0
2009-02-03 11:43:00,71.58,71.59,71.58,71.585,47600000.0
2009-02-03 11:44:00,71.58,71.6,71.58,71.59,67800000.0
2009-02-03 11:45:00,71.595,71.605,71.58,71.6,82800000.0
2009-02-03 11:46:00,71.6,71.61,71.6,71.605,22400000.0
2009-02-03 11:47:00,71.605,71.645,71.605,71.635,46600000.0
2009-02-03 11:48:00,71.63,71.64,71.62,71.63,29000000.0
2009-02-03 11:49:00,71.645,71.66,71.64,71.66,68800000.0
2009-02-03 11:50:00,71.665,71.695,71.62,71.69,143400000.0
2009-02-03 11:51:00,71.68,71.695,71.68,71.69,53800000.0
2009-02-03 11:52:00,71.695,71.695,71.655,71.665,47400000.0
2009-02-03 11:53:00,71.67,71.67,71.655,71.665,28200000.0
2009-02-03 11:54:00,71.665,71.68,71.66,71.665,70000000.0
2009-02-03 11:55:00,71.665,71.68,71.655,71.66,72200000.0
2009-02-03 11:56:00,71.665,71.675,71.65,71.65,36200000.0
2009-02-03 11:57:00,71.65,71.665,71.645,71.655,53000000.0
2009-02-03 11:58:00,71.66,71.73,71.66,71.705,88800000.0
2009-02-03 11:59:00,71.7,71.72,71.69,71.715,86600000.0
2009-02-03 12:00:00,71.715,71.725,71.7,71.715,65000000.0
2009-02-03 12:01:00,71.715,71.72,71.685,71.69,75400000.0
2009-02-03 12:02:00,71.69,71.69,71.66,71.67,64600000.0
2009-02-03 12:03:00,71.665,71.67,71.63,71.645,72800000.0
2009-02-03 12:04:00,71.65,71.65,71.63,71.645,51400000.0
2009-02-03 12:05:00,71.64,71.67,71.63,71.665,75600000.0
2009-02-03 12:06:00,71.66,71.67,71.64,71.65,88400000.0
2009-02-03 12:07:00,71.655,71.67,71.63,71.645,113600000.0
2009-02-03 12:08:00,71.645,71.65,71.62,71.63,74200000.0
2009-02-03 12:09:00,71.63,71.64,71.615,71.615,83200000.0
2009-02-03 12:10:00,71.615,71.62,71.58,71.585,115800000.0
2009-02-03 12:11:00,71.585,71.595,71.575,71.585,58200000.0
2009-02-03 12:12:00,71.585,71.585,71.55,71.56,132400000.0
2009-02-03 12:13:00,71.56,71.56,71.53,71.545,90600000.0
2009-02-03 12:14:00,71.54,71.545,71.47,71.48,150000000.0
2009-02-03 12:15:00,71.49,71.54,71.48,71.525,117400000.0
2009-02-03 12:16:00,71.555,71.585,71.52,71.575,121400000.0
2009-02-03 12:17:00,71.555,71.65,71.55,71.565,127400000.0
2009-02-03 12:18:00,71.565,71.58,71.54,71.58,68800000.0
2009-02-03 12:19:00,71.58,71.595,71.58,71.585,57600000.0
2009-02-03 12:20:00,71.58,71.585,71.58,71.58,33600000.0
2009-02-03 12:21:00,71.57,71.58,71.52,71.565,93200000.0
2009-02-03 12:22:00,71.565,71.585,71.565,71.58,48000000.0
2009-02-03 12:23:00,71.58,71.58,71.55,71.56,81800000.0
2009-02-03 12:24:00,71.57,71.6,71.57,71.585,56800000.0
2009-02-03 12:25:00,71.59,71.59,71.57,71.58,54000000.0
2009-02-03 12:26:00,71.575,71.605,71.55,71.605,85800000.0
2009-02-03 12:27:00,71.605,71.64,71.56,71.635,73600000.0
2009-02-03 12:28:00,71.645,71.675,71.64,71.655,57400000.0
2009-02-03 12:29:00,71.65,71.67,71.65,71.665,65400000.0
2009-02-03 12:30:00,71.67,71.67,71.655,71.655,25400000.0
2009-02-03 12:31:00,71.66,71.665,71.65,71.655,47200000.0
2009-02-03 12:32:00,71.66,71.665,71.655,71.66,73800000.0
2009-02-03 12:33:00,71.655,71.655,71.645,71.65,21600000.0
2009-02-03 12:34:00,71.65,71.66,71.65,71.66,59800000.0
2009-02-03 12:35:00,71.66,71.67,71.655,71.655,26800000.0
2009-02-03 12:36:00,71.655,71.655,71.585,71.605,81200000.0
2009-02-03 12:37:00,71.615,71.64,71.615,71.64,88200000.0
2009-02-03 12:38:00,71.63,71.635,71.615,71.625,56200000.0
2009-02-03 12:39:00,71.62,71.7,71.6,71.7,97800000.0
2009-02-03 12:40:00,71.7,71.725,71.685,71.695,66800000.0
2009-02-03 12:41:00,71.705,71.715,71.695,71.695,94200000.0
2009-02-03 12:42:00,71.69,71.7,71.68,71.695,36000000.0
2009-02-03 12:43:00,71.7,71.7,71.685,71.685,23400000.0
2009-02-03 12:44:00,71.69,71.7,71.68,71.68,31400000.0
2009-02-03 12:45:00,71.68,71.68,71.66,71.67,13800000.0
2009-02-03 12:46:00,71.665,71.67,71.655,71.655,16000000.0
2009-02-03 12:47:00,71.655,71.665,71.64,71.65,26400000.0
2009-02-03 12:48:00,71.64,71.64,71.615,71.615,24000000.0
2009-02-03 12:49:00,71.61,71.625,71.61,71.625,37600000.0
2009-02-03 12:50:00,71.62,71.635,71.62,71.625,50600000.0
2009-02-03 12:51:00,71.63,71.63,71.61,71.61,97600000.0
2009-02-03 12:52:00,71.605,71.62,71.54,71.55,89800000.0
2009-02-03 12:53:00,71.555,71.595,71.545,71.575,125000000.0
2009-02-03 12:54:00,71.575,71.6,71.575,71.6,53600000.0
2009-02-03 12:55:00,71.605,71.605,71.58,71.585,52000000.0
2009-02-03 12:56:00,71.59,71.59,71.575,71.58,21400000.0
2009-02-03 12:57:00,71.58,71.6,71.565,71.6,63600000.0
2009-02-03 12:58:00,71.6,71.63,71.6,71.615,54400000.0
2009-02-03 12:59:00,71.615,71.645,71.615,71.64,9800000.0
2009-02-03 13:00:00,71.64,71.645,71.635,71.64,21000000.0
2009-02-03 13:01:00,71.645,71.65,71.64,71.65,8200000.0
2009-02-03 13:02:00,71.645,71.645,71.635,71.635,12800000.0
2009-02-03 13:03:00,71.635,71.64,71.63,71.64,27800000.0
2009-02-03 13:04:00,71.64,71.645,71.63,71.635,9000000.0
2009-02-03 13:05:00,71.64,71.67,71.64,71.655,30000000.0
2009-02-03 13:06:00,71.66,71.67,71.655,71.66,21400000.0
2009-02-03 13:07:00,71.665,71.67,71.665,71.665,40000000.0
2009-02-03 13:08:00,71.665,71.675,71.65,71.66,16400000.0
2009-02-03 13:09:00,71.66,71.675,71.64,71.65,68600000.0
2009-02-03 13:10:00,71.65,71.69,71.645,71.675,84400000.0
2009-02-03 13:11:00,71.685,71.69,71.665,71.665,41600000.0
2009-02-03 13:12:00,71.665,71.675,71.65,71.665,66800000.0
2009-02-03 13:13:00,71.665,71.69,71.645,71.69,90200000.0
2009-02-03 13:14:00,71.68,71.765,71.655,71.765,108800000.0
2009-02-03 13:15:00,71.765,71.78,71.735,71.765,85000000.0
2009-02-03 13:16:00,71.775,71.785,71.76,71.765,70400000.0
2009-02-03 13:17:00,71.76,71.765,71.71,71.735,49200000.0
2009-02-03 13:18:00,71.75,71.78,71.75,71.78,31000000.0
2009-02-03 13:19:00,71.785,71.805,71.785,71.79,40400000.0
2009-02-03 13:20:00,71.785,71.795,71.78,71.78,35400000.0
2009-02-03 13:21:00,71.785,71.83,71.77,71.805,67600000.0
2009-02-03 13:22:00,71.805,71.84,71.805,71.825,73800000.0
2009-02-03 13:23:00,71.825,71.835,71.815,71.82,30800000.0
2009-02-03 13:24:00,71.815,71.83,71.81,71.82,47400000.0
2009-02-03 13:25:00,71.82,71.845,71.815,71.835,90000001.0
2009-02-03 13:26:00,71.84,71.865,71.83,71.835,140000000.0
2009-02-03 13:27:00,71.835,71.85,71.8,71.845,103800000.0
2009-02-03 13:28:00,71.84,71.855,71.83,71.84,52600000.0
2009-02-03 13:29:00,71.845,71.865,71.79,71.825,80200000.0
2009-02-03 13:30:00,71.83,71.875,71.82,71.845,181600000.0
2009-02-03 13:31:00,71.84,71.845,71.805,71.81,81000000.0
2009-02-03 13:32:00,71.82,71.83,71.795,71.8,104800000.0
2009-02-03 13:33:00,71.795,71.82,71.78,71.78,82400000.0
2009-02-03 13:34:00,71.78,71.78,71.76,71.77,44200000.0
2009-02-03 13:35:00,71.77,71.785,71.755,71.78,53800000.0
2009-02-03 13:36:00,71.78,71.785,71.775,71.785,22800000.0
2009-02-03 13:37:00,71.79,71.795,71.79,71.795,25600000.0
2009-02-03 13:38:00,71.79,71.815,71.79,71.81,31800000.0
2009-02-03 13:39:00,71.815,71.83,71.8,71.81,56800000.0
2009-02-03 13:40:00,71.805,71.815,71.795,71.795,16000000.0
2009-02-03 13:41:00,71.795,71.81,71.795,71.8,34000000.0
2009-02-03 13:42:00,71.8,71.82,71.785,71.82,34400000.0
2009-02-03 13:43:00,71.82,71.82,71.805,71.815,26400000.0
2009-02-03 13:44:00,71.82,71.82,71.795,71.8,15800000.0
2009-02-03 13:45:00,71.805,71.81,71.775,71.775,30000000.0
2009-02-03 13:46:00,71.78,71.78,71.75,71.76,58800000.0
2009-02-03 13:47:00,71.76,71.76,71.735,71.74,39400000.0
2009-02-03 13:48:00,71.74,71.76,71.735,71.755,19000000.0
2009-02-03 13:49:00,71.76,71.76,71.76,71.76,3000000.0
2009-02-03 13:50:00,71.76,71.76,71.76,71.76,3000000.0
2009-02-03 13:51:00,71.76,71.76,71.76,71.76,5000000.0
2009-02-03 13:52:00,71.755,71.765,71.75,71.75,48600000.0
2009-02-03 13:53:00,71.745,71.76,71.735,71.735,87600000.0
2009-02-03 13:54:00,71.735,71.77,71.735,71.765,34800000.0
2009-02-03 13:55:00,71.765,71.79,71.765,71.765,43800000.0
2009-02-03 13:56:00,71.765,71.785,71.755,71.775,54000000.0
2009-02-03 13:57:00,71.78,71.8,71.78,71.785,33200000.0
2009-02-03 13:58:00,71.79,71.805,71.78,71.8,35200000.0
2009-02-03 13:59:00,71.8,71.845,71.8,71.845,70400000.0
2009-02-03 14:00:00,71.845,71.85,71.815,71.815,47000000.0
2009-02-03 14:01:00,71.81,71.83,71.8,71.81,59600000.0
2009-02-03 14:02:00,71.805,71.83,71.745,71.77,33600000.0
2009-02-03 14:03:00,71.775,71.785,71.75,71.785,38200000.0
2009-02-03 14:04:00,71.785,71.805,71.77,71.77,35400000.0
2009-02-03 14:05:00,71.77,71.81,71.77,71.81,34000000.0
2009-02-03 14:06:00,71.805,71.81,71.785,71.795,45200000.0
2009-02-03 14:07:00,71.8,71.81,71.79,71.805,18000000.0
2009-02-03 14:08:00,71.815,71.845,71.8,71.835,35000000.0
2009-02-03 14:09:00,71.835,71.835,71.8,71.8,27800000.0
2009-02-03 14:10:00,71.79,71.84,71.79,71.84,27400000.0
2009-02-03 14:11:00,71.84,71.84,71.815,71.83,21400000.0
2009-02-03 14:12:00,71.835,71.865,71.83,71.865,69800000.0
2009-02-03 14:13:00,71.865,71.885,71.82,71.82,107000000.0
2009-02-03 14:14:00,71.825,71.885,71.825,71.88,69000000.0
2009-02-03 14:15:00,71.88,71.945,71.88,71.935,30400000.0
2009-02-03 14:16:00,71.925,71.93,71.8,71.815,79000000.0
2009-02-03 14:17:00,71.82,71.91,71.815,71.89,57600000.0
2009-02-03 14:18:00,71.89,71.935,71.88,71.935,74000000.0
2009-02-03 14:19:00,71.935,71.945,71.885,71.895,72600000.0
2009-02-03 14:20:00,71.89,71.89,71.865,71.865,52200000.0
2009-02-03 14:21:00,71.87,71.885,71.845,71.885,38800000.0
2009-02-03 14:22:00,71.885,71.94,71.87,71.94,49800000.0
2009-02-03 14:23:00,71.94,71.95,71.925,71.935,25400000.0
2009-02-03 14:24:00,71.935,71.95,71.935,71.945,23200000.0
2009-02-03 14:25:00,71.925,71.93,71.865,71.895,117800000.0
2009-02-03 14:26:00,71.875,71.925,71.865,71.92,88200000.0
2009-02-03 14:27:00,71.925,71.925,71.885,71.895,51400000.0
2009-02-03 14:28:00,71.895,71.905,71.875,71.88,45200000.0
2009-02-03 14:29:00,71.885,71.895,71.875,71.88,52400000.0
2009-02-03 14:30:00,71.885,71.9,71.875,71.89,81600000.0
2009-02-03 14:31:00,71.895,71.955,71.895,71.94,67800000.0
2009-02-03 14:32:00,71.945,71.945,71.935,71.935,38600000.0
2009-02-03 14:33:00,71.94,71.97,71.925,71.965,68600000.0
2009-02-03 14:34:00,71.965,71.975,71.94,71.95,82400000.0
2009-02-03 14:35:00,71.95,71.965,71.935,71.955,36800000.0
2009-02-03 14:36:00,71.955,71.97,71.95,71.955,62000000.0
2009-02-03 14:37:00,71.96,71.965,71.925,71.94,79000000.0
2009-02-03 14:38:00,71.935,71.94,71.85,71.875,134000000.0
2009-02-03 14:39:00,71.87,71.905,71.845,71.89,170800000.0
2009-02-03 14:40:00,71.895,71.895,71.88,71.885,20400000.0
2009-02-03 14:41:00,71.885,71.89,71.86,71.86,47800000.0
2009-02-03 14:42:00,71.86,71.885,71.855,71.87,71200000.0
2009-02-03 14:43:00,71.87,71.88,71.82,71.82,79600000.0
2009-02-03 14:44:00,71.84,71.84,71.77,71.805,45400000.0
2009-02-03 14:45:00,71.805,71.825,71.8,71.82,29800000.0
2009-02-03 14:46:00,71.815,71.825,71.81,71.82,31400000.0
2009-02-03 14:47:00,71.8,71.8,71.755,71.755,94000000.0
2009-02-03 14:48:00,71.76,71.765,71.71,71.72,69400000.0
2009-02-03 14:49:00,71.72,71.74,71.705,71.71,52800000.0
2009-02-03 14:50:00,71.705,71.735,71.7,71.735,91400000.0
2009-02-03 14:51:00,71.735,71.74,71.715,71.73,95800000.0
2009-02-03 14:52:00,71.725,71.74,71.72,71.725,74200000.0
2009-02-03 14:53:00,71.735,71.74,71.71,71.72,55400000.0
2009-02-03 14:54:00,71.72,71.72,71.715,71.715,10000000.0
2009-02-03 14:55:00,71.72,71.74,71.71,71.74,39800000.0
2009-02-03 14:56:00,71.735,71.735,71.7,71.71,45600000.0
2009-02-03 14:57:00,71.71,71.745,71.705,71.745,77800000.0
2009-02-03 14:58:00,71.75,71.76,71.745,71.755,29200000.0
2009-02-03 14:59:00,71.75,71.75,71.705,71.705,31800000.0
2009-02-03 15:00:00,71.705,71.705,71.685,71.69,59600000.0
2009-02-03 15:01:00,71.685,71.695,71.68,71.685,55400000.0
2009-02-03 15:02:00,71.685,71.72,71.685,71.72,26800000.0
2009-02-03 15:03:00,71.72,71.735,71.69,71.725,40000000.0
2009-02-03 15:04:00,71.73,71.735,71.705,71.71,40000000.0
2009-02-03 15:05:00,71.71,71.715,71.65,71.695,70600000.0
2009-02-03 15:06:00,71.695,71.705,71.695,71.7,8000000.0
2009-02-03 15:07:00,71.705,71.715,71.665,71.665,15000000.0
2009-02-03 15:08:00,71.67,71.71,71.67,71.71,49000000.0
2009-02-03 15:09:00,71.705,71.735,71.7,71.73,21000000.0
2009-02-03 15:10:00,71.725,71.73,71.695,71.695,25000000.0
2009-02-03 15:11:00,71.695,71.71,71.695,71.695,17000000.0
2009-02-03 15:12:00,71.69,71.69,71.655,71.655,28000000.0
2009-02-03 15:13:00,71.645,71.675,71.64,71.665,26800000.0
2009-02-03 15:14:00,71.66,71.665,71.615,71.62,75000000.0
2009-02-03 15:15:00,71.62,71.625,71.585,71.595,66200000.0
2009-02-03 15:16:00,71.6,71.605,71.57,71.605,53800000.0
2009-02-03 15:17:00,71.605,71.62,71.595,71.61,28400000.0
2009-02-03 15:18:00,71.62,71.625,71.605,71.62,57200000.0
2009-02-03 15:19:00,71.62,71.645,71.61,71.645,94800000.0
2009-02-03 15:20:00,71.65,71.66,71.625,71.625,71000000.0
2009-02-03 15:21:00,71.63,71.675,71.625,71.665,64800000.0
2009-02-03 15:22:00,71.67,71.68,71.635,71.635,91200000.0
2009-02-03 15:23:00,71.63,71.64,71.62,71.64,45800000.0
2009-02-03 15:24:00,71.64,71.64,71.62,71.625,40200000.0
2009-02-03 15:25:00,71.63,71.63,71.615,71.615,19000000.0
2009-02-03 15:26:00,71.62,71.63,71.605,71.61,62400000.0
2009-02-03 15:27:00,71.61,71.62,71.61,71.62,23200000.0
2009-02-03 15:28:00,71.62,71.65,71.62,71.63,49400000.0
2009-02-03 15:29:00,71.63,71.635,71.61,71.615,41400000.0
2009-02-03 15:30:00,71.615,71.63,71.61,71.625,40000000.0
2009-02-03 15:31:00,71.625,71.64,71.605,71.635,33600000.0
2009-02-03 15:32:00,71.63,71.635,71.61,71.635,39600000.0
2009-02-03 15:33:00,71.635,71.655,71.625,71.655,34200000.0
2009-02-03 15:34:00,71.65,71.66,71.635,71.64,31400000.0
2009-02-03 15:35:00,71.645,71.65,71.635,71.635,26400000.0
2009-02-03 15:36:00,71.645,71.655,71.64,71.64,22000000.0
2009-02-03 15:37:00,71.64,71.64,71.62,71.625,24200000.0
2009-02-03 15:38:00,71.64,71.64,71.61,71.62,27200000.0
2009-02-03 15:39:00,71.625,71.635,71.615,71.625,18000000.0
2009-02-03 15:40:00,71.62,71.62,71.595,71.605,13600000.0
2009-02-03 15:41:00,71.605,71.67,71.605,71.66,102200000.0
2009-02-03 15:42:00,71.655,71.68,71.65,71.675,67800000.0
2009-02-03 15:43:00,71.675,71.71,71.67,71.69,78800000.0
2009-02-03 15:44:00,71.695,71.71,71.665,71.665,52800000.0
2009-02-03 15:45:00,71.665,71.675,71.645,71.665,100800000.0
2009-02-03 15:46:00,71.655,71.7,71.65,71.685,116200000.0
2009-02-03 15:47:00,71.69,71.765,71.685,71.75,98400000.0
2009-02-03 15:48:00,71.75,71.815,71.735,71.77,82600000.0
2009-02-03 15:49:00,71.78,71.785,71.755,71.755,30400000.0
2009-02-03 15:50:00,71.74,71.825,71.74,71.805,92600000.0
2009-02-03 15:51:00,71.805,71.81,71.775,71.78,74600000.0
2009-02-03 15:52:00,71.77,71.785,71.745,71.755,62800000.0
2009-02-03 15:53:00,71.755,71.805,71.745,71.8,140800000.0
2009-02-03 15:54:00,71.805,71.84,71.805,71.84,57400000.0
2009-02-03 15:55:00,71.84,71.84,71.81,71.825,61800000.0
2009-02-03 15:56:00,71.81,71.81,71.79,71.8,77200000.0
2009-02-03 15:57:00,71.805,71.875,71.805,71.875,86000000.0
2009-02-03 15:58:00,71.875,71.875,71.8,71.8,107200000.0
2009-02-03 15:59:00,71.8,71.84,71.78,71.8,112600000.0
2009-02-03 16:00:00,71.805,71.805,71.765,71.795,64200000.0
2009-02-03 16:01:00,71.795,71.885,71.795,71.865,100000000.0
2009-02-03 16:02:00,71.865,71.895,71.835,71.89,149200000.0
2009-02-03 16:03:00,71.905,71.995,71.9,71.95,162800000.0
2009-02-03 16:04:00,71.955,71.985,71.91,71.95,175600000.0
2009-02-03 16:05:00,71.93,71.995,71.905,71.97,120200000.0
2009-02-03 16:06:00,71.965,72.04,71.955,72.02,190600000.0
2009-02-03 16:07:00,72.005,72.015,71.945,71.98,167200000.0
2009-02-03 16:08:00,71.985,71.985,71.935,71.955,188800000.0
2009-02-03 16:09:00,71.95,71.97,71.945,71.95,101600000.0
2009-02-03 16:10:00,71.95,72.015,71.945,71.98,161000000.0
2009-02-03 16:11:00,71.98,72.04,71.975,72.025,184800000.0
2009-02-03 16:12:00,72.025,72.07,72.025,72.03,103200000.0
2009-02-03 16:13:00,72.025,72.055,72.025,72.035,167800000.0
2009-02-03 16:14:00,72.025,72.065,71.995,72.02,206400000.0
2009-02-03 16:15:00,72.035,72.15,72.01,72.145,182800000.0
2009-02-03 16:16:00,72.145,72.165,72.115,72.14,176400000.0
2009-02-03 16:17:00,72.135,72.19,72.115,72.115,159600000.0
2009-02-03 16:18:00,72.115,72.115,72.045,72.045,148600000.0
2009-02-03 16:19:00,72.05,72.055,72.005,72.025,134600000.0
2009-02-03 16:20:00,72.03,72.05,72.01,72.02,82600000.0
2009-02-03 16:21:00,72.015,72.03,72.005,72.005,74800000.0
2009-02-03 16:22:00,71.995,72.0,71.965,71.975,85000000.0
2009-02-03 16:23:00,71.96,72.025,71.945,72.0,96000000.0
2009-02-03 16:24:00,71.995,71.995,71.945,71.955,65200000.0
2009-02-03 16:25:00,71.965,71.975,71.925,71.925,77600000.0
2009-02-03 16:26:00,71.925,72.01,71.925,72.01,131000000.0
2009-02-03 16:27:00,72.025,72.055,72.02,72.05,102600000.0
2009-02-03 16:28:00,72.045,72.08,72.03,72.07,118200000.0
2009-02-03 16:29:00,72.065,72.08,72.045,72.055,88800000.0
2009-02-03 16:30:00,72.065,72.085,72.035,72.055,89400000.0
2009-02-03 16:31:00,72.055,72.1,72.045,72.085,59200000.0
2009-02-03 16:32:00,72.085,72.085,71.89,71.9,155600000.0
2009-02-03 16:33:00,71.91,71.92,71.84,71.85,197200000.0
2009-02-03 16:34:00,71.845,71.845,71.735,71.81,111400000.0
2009-02-03 16:35:00,71.815,71.885,71.8,71.865,107400000.0
2009-02-03 16:36:00,71.855,71.86,71.785,71.81,67800000.0
2009-02-03 16:37:00,71.805,71.865,71.805,71.85,71800000.0
2009-02-03 16:38:00,71.855,71.88,71.81,71.86,69800000.0
2009-02-03 16:39:00,71.855,71.88,71.835,71.85,73400000.0
2009-02-03 16:40:00,71.855,71.855,71.715,71.72,95800000.0
2009-02-03 16:41:00,71.725,71.745,71.695,71.745,71600000.0
2009-02-03 16:42:00,71.745,71.785,71.74,71.755,56400000.0
2009-02-03 16:43:00,71.735,71.795,71.725,71.795,88800000.0
2009-02-03 16:44:00,71.795,71.85,71.795,71.815,50400000.0
2009-02-03 16:45:00,71.815,71.815,71.73,71.76,66200000.0
2009-02-03 16:46:00,71.765,71.765,71.68,71.685,64600000.0
2009-02-03 16:47:00,71.685,71.69,71.67,71.67,60200000.0
2009-02-03 16:48:00,71.67,71.71,71.64,71.69,65000000.0
2009-02-03 16:49:00,71.685,71.705,71.68,71.695,42600000.0
2009-02-03 16:50:00,71.69,71.72,71.665,71.68,42000000.0
2009-02-03 16:51:00,71.68,71.685,71.595,71.62,56200000.0
2009-02-03 16:52:00,71.625,71.685,71.6,71.665,72800000.0
2009-02-03 16:53:00,71.66,71.715,71.66,71.705,71000000.0
2009-02-03 16:54:00,71.73,71.73,71.695,71.705,71000000.0
2009-02-03 16:55:00,71.7,71.72,71.69,71.705,88600000.0
2009-02-03 16:56:00,71.71,71.76,71.71,71.735,157000000.0
2009-02-03 16:57:00,71.725,71.74,71.645,71.725,124800000.0
2009-02-03 16:58:00,71.73,71.74,71.705,71.73,109000000.0
2009-02-03 16:59:00,71.73,71.745,71.695,71.72,247200000.0
2009-02-03 17:00:00,71.72,71.915,71.72,71.89,153200000.0
2009-02-03 17:01:00,71.895,71.975,71.895,71.94,94200000.0
2009-02-03 17:02:00,71.94,71.945,71.845,71.88,141000000.0
2009-02-03 17:03:00,71.88,71.93,71.835,71.85,135400000.0
2009-02-03 17:04:00,71.85,71.86,71.785,71.785,139800000.0
2009-02-03 17:05:00,71.79,71.885,71.77,71.86,191200000.0
2009-02-03 17:06:00,71.85,71.935,71.85,71.935,112800000.0
2009-02-03 17:07:00,71.935,71.955,71.895,71.92,115200000.0
2009-02-03 17:08:00,71.92,71.935,71.84,71.85,123800000.0
2009-02-03 17:09:00,71.845,71.935,71.845,71.91,141400000.0
2009-02-03 17:10:00,71.91,71.98,71.88,71.98,110400000.0
2009-02-03 17:11:00,71.985,71.985,71.915,71.935,93200000.0
2009-02-03 17:12:00,71.925,71.94,71.895,71.91,94600000.0
2009-02-03 17:13:00,71.905,71.905,71.815,71.865,78200000.0
2009-02-03 17:14:00,71.865,71.93,71.855,71.91,74200000.0
2009-02-03 17:15:00,71.905,71.91,71.845,71.865,93600000.0
2009-02-03 17:16:00,71.865,71.895,71.86,71.86,107600000.0
2009-02-03 17:17:00,71.86,71.86,71.81,71.845,99000000.0
2009-02-03 17:18:00,71.85,71.85,71.815,71.82,96000000.0
2009-02-03 17:19:00,71.82,71.825,71.73,71.8,92300000.0
2009-02-03 17:20:00,71.76,71.77,71.69,71.755,183000000.0
2009-02-03 17:21:00,71.755,71.765,71.595,71.61,125600000.0
2009-02-03 17:22:00,71.615,71.64,71.53,71.62,125000000.0
2009-02-03 17:23:00,71.615,71.67,71.565,71.67,169800000.0
2009-02-03 17:24:00,71.665,71.665,71.495,71.5,142600000.0
2009-02-03 17:25:00,71.5,71.6,71.5,71.6,129800000.0
2009-02-03 17:26:00,71.605,71.605,71.515,71.555,121800000.0
2009-02-03 17:27:00,71.54,71.61,71.535,71.57,169600000.0
2009-02-03 17:28:00,71.57,71.635,71.565,71.635,139400000.0
2009-02-03 17:29:00,71.635,71.65,71.605,71.61,170400000.0
2009-02-03 17:30:00,71.605,71.635,71.56,71.625,152400000.0
2009-02-03 17:31:00,71.625,71.655,71.595,71.65,132000000.0
2009-02-03 17:32:00,71.635,71.675,71.625,71.655,105000000.0
2009-02-03 17:33:00,71.65,71.695,71.62,71.62,71800000.0
2009-02-03 17:34:00,71.63,71.645,71.605,71.64,94000000.0
2009-02-03 17:35:00,71.645,71.76,71.645,71.76,189200000.0
2009-02-03 17:36:00,71.75,71.775,71.72,71.775,98600000.0
2009-02-03 17:37:00,71.77,71.78,71.75,71.755,113800000.0
2009-02-03 17:38:00,71.75,71.75,71.705,71.725,74400000.0
2009-02-03 17:39:00,71.725,71.725,71.7,71.7,41000000.0
2009-02-03 17:40:00,71.705,71.76,71.7,71.725,120600000.0
2009-02-03 17:41:00,71.725,71.775,71.725,71.75,105000000.0
2009-02-03 17:42:00,71.75,71.765,71.745,71.755,61800000.0
2009-02-03 17:43:00,71.76,71.85,71.755,71.825,75800000.0
2009-02-03 17:44:00,71.82,71.83,71.78,71.83,89600000.0
2009-02-03 17:45:00,71.835,71.905,71.83,71.88,71400000.0
2009-02-03 17:46:00,71.865,71.88,71.8,71.82,86400000.0
2009-02-03 17:47:00,71.825,71.915,71.82,71.915,91800000.0
2009-02-03 17:48:00,71.91,71.97,71.895,71.97,99400000.0
2009-02-03 17:49:00,71.965,71.97,71.91,71.92,144600000.0
2009-02-03 17:50:00,71.92,71.96,71.895,71.9,146800000.0
2009-02-03 17:51:00,71.9,71.9,71.83,71.845,142400000.0
2009-02-03 17:52:00,71.84,71.905,71.83,71.895,107000000.0
2009-02-03 17:53:00,71.9,71.925,71.875,71.89,150600000.0
2009-02-03 17:54:00,71.89,71.89,71.83,71.87,108200000.0
2009-02-03 17:55:00,71.87,71.87,71.81,71.82,106600000.0
2009-02-03 17:56:00,71.815,71.82,71.775,71.775,83400000.0
2009-02-03 17:57:00,71.78,71.805,71.745,71.79,99600000.0
2009-02-03 17:58:00,71.79,71.79,71.745,71.785,69600000.0
2009-02-03 17:59:00,71.79,71.885,71.765,71.865,142600000.0
2009-02-03 18:00:00,71.865,71.89,71.845,71.875,159800000.0
2009-02-03 18:01:00,71.87,71.885,71.855,71.855,39200000.0
2009-02-03 18:02:00,71.855,71.86,71.815,71.84,80400000.0
2009-02-03 18:03:00,71.84,71.94,71.835,71.94,43200000.0
2009-02-03 18:04:00,71.94,71.995,71.915,71.99,63200000.0
2009-02-03 18:05:00,71.985,72.04,71.95,72.04,76200000.0
2009-02-03 18:06:00,72.045,72.16,72.035,72.09,88200000.0
2009-02-03 18:07:00,72.09,72.135,72.08,72.095,66200000.0
2009-02-03 18:08:00,72.09,72.215,72.085,72.095,100600000.0
2009-02-03 18:09:00,72.09,72.11,72.03,72.05,78800000.0
2009-02-03 18:10:00,72.05,72.095,72.05,72.075,55000000.0
2009-02-03 18:11:00,72.08,72.1,72.07,72.1,54000000.0
2009-02-03 18:12:00,72.105,72.115,72.085,72.1,66400000.0
2009-02-03 18:13:00,72.095,72.13,72.06,72.115,73000000.0
2009-02-03 18:14:00,72.11,72.125,72.07,72.12,65000000.0
2009-02-03 18:15:00,72.115,72.185,72.095,72.175,83400000.0
2009-02-03 18:16:00,72.17,72.17,72.07,72.08,72200000.0
2009-02-03 18:17:00,72.09,72.09,72.005,72.05,107800000.0
2009-02-03 18:18:00,72.045,72.09,72.035,72.075,92000000.0
2009-02-03 18:19:00,72.08,72.08,72.02,72.045,161800000.0
2009-02-03 18:20:00,72.045,72.135,72.045,72.135,60800000.0
2009-02-03 18:21:00,72.13,72.16,72.11,72.155,82200000.0
2009-02-03 18:22:00,72.155,72.21,72.14,72.205,71600000.0
2009-02-03 18:23:00,72.205,72.425,72.205,72.425,95800000.0
2009-02-03 18:24:00,72.43,72.43,72.335,72.345,92000000.0
2009-02-03 18:25:00,72.34,72.345,72.285,72.345,79400000.0
2009-02-03 18:26:00,72.345,72.345,72.29,72.3,85200000.0
2009-02-03 18:27:00,72.3,72.33,72.3,72.32,50000000.0
2009-02-03 18:28:00,72.33,72.365,72.31,72.355,55000000.0
2009-02-03 18:29:00,72.355,72.475,72.355,72.43,69800000.0
2009-02-03 18:30:00,72.435,72.475,72.405,72.475,87000000.0
2009-02-03 18:31:00,72.475,72.49,72.395,72.4,100200000.0
2009-02-03 18:32:00,72.405,72.445,72.4,72.445,69200000.0
2009-02-03 18:33:00,72.45,72.465,72.43,72.455,56000000.0
2009-02-03 18:34:00,72.46,72.475,72.42,72.445,73600000.0
2009-02-03 18:35:00,72.435,72.45,72.425,72.43,66400000.0
2009-02-03 18:36:00,72.43,72.43,72.365,72.375,76600000.0
2009-02-03 18:37:00,72.375,72.4,72.305,72.4,130800000.0
2009-02-03 18:38:00,72.4,72.4,72.285,72.31,143400000.0
2009-02-03 18:39:00,72.32,72.32,72.275,72.305,139200000.0
2009-02-03 18:40:00,72.305,72.32,72.255,72.255,158800000.0
2009-02-03 18:41:00,72.255,72.255,72.19,72.19,143000000.0
2009-02-03 18:42:00,72.195,72.2,72.175,72.185,98000000.0
2009-02-03 18:43:00,72.175,72.175,72.115,72.16,197200000.0
2009-02-03 18:44:00,72.16,72.195,72.15,72.195,115400000.0
2009-02-03 18:45:00,72.195,72.24,72.195,72.24,81400000.0
2009-02-03 18:46:00,72.24,72.28,72.225,72.23,103200000.0
2009-02-03 18:47:00,72.235,72.25,72.225,72.23,74200000.0
2009-02-03 18:48:00,72.225,72.25,72.185,72.24,73400000.0
2009-02-03 18:49:00,72.245,72.28,72.245,72.27,65600000.0
2009-02-03 18:50:00,72.265,72.27,72.205,72.23,70000000.0
2009-02-03 18:51:00,72.235,72.24,72.205,72.215,107800000.0
2009-02-03 18:52:00,72.215,72.235,72.195,72.23,76000000.0
2009-02-03 18:53:00,72.235,72.26,72.21,72.23,77000000.0
2009-02-03 18:54:00,72.235,72.24,72.185,72.19,112200000.0
2009-02-03 18:55:00,72.2,72.2,72.165,72.175,102400000.0
2009-02-03 18:56:00,72.17,72.18,72.16,72.17,55400000.0
2009-02-03 18:57:00,72.155,72.175,72.15,72.16,47400000.0
2009-02-03 18:58:00,72.165,72.18,72.165,72.165,24400000.0
2009-02-03 18:59:00,72.16,72.235,72.155,72.215,94000000.0
2009-02-03 19:00:00,72.215,72.25,72.205,72.205,41000000.0
2009-02-03 19:01:00,72.21,72.235,72.205,72.21,22200000.0
2009-02-03 19:02:00,72.215,72.215,72.125,72.125,31400000.0
2009-02-03 19:03:00,72.125,72.175,72.125,72.175,28600000.0
2009-02-03 19:04:00,72.18,72.205,72.175,72.205,35000000.0
2009-02-03 19:05:00,72.2,72.21,72.19,72.205,35600000.0
2009-02-03 19:06:00,72.205,72.225,72.145,72.16,69400000.0
2009-02-03 19:07:00,72.165,72.165,72.145,72.16,22000000.0
2009-02-03 19:08:00,72.155,72.175,72.1,72.115,59800000.0
2009-02-03 19:09:00,72.115,72.115,72.04,72.045,28600000.0
2009-02-03 19:10:00,72.04,72.065,71.96,72.03,101000000.0
2009-02-03 19:11:00,72.035,72.18,72.025,72.16,66000000.0
2009-02-03 19:12:00,72.165,72.17,72.135,72.14,26000000.0
2009-02-03 19:13:00,72.135,72.15,72.1,72.11,41000000.0
2009-02-03 19:14:00,72.12,72.145,72.115,72.14,19000000.0
2009-02-03 19:15:00,72.145,72.23,72.135,72.2,38800000.0
2009-02-03 19:16:00,72.195,72.26,72.195,72.26,23000000.0
2009-02-03 19:17:00,72.26,72.27,72.2,72.2,62400000.0
2009-02-03 19:18:00,72.215,72.23,72.17,72.175,57400000.0
2009-02-03 19:19:00,72.175,72.175,72.125,72.14,61800000.0
2009-02-03 19:20:00,72.145,72.17,72.14,72.14,32600000.0
2009-02-03 19:21:00,72.14,72.14,72.085,72.095,80200000.0
2009-02-03 19:22:00,72.1,72.13,72.1,72.13,33800000.0
2009-02-03 19:23:00,72.14,72.16,72.13,72.145,94600000.0
2009-02-03 19:24:00,72.14,72.155,72.11,72.15,217200000.0
2009-02-03 19:25:00,72.155,72.17,72.135,72.155,86800000.0
2009-02-03 19:26:00,72.16,72.185,72.16,72.175,21400000.0
2009-02-03 19:27:00,72.175,72.18,72.16,72.16,36200000.0
2009-02-03 19:28:00,72.165,72.175,72.155,72.155,36800000.0
2009-02-03 19:29:00,72.15,72.155,72.13,72.135,66999999.0
2009-02-03 19:30:00,72.135,72.135,72.12,72.12,9000000.0
2009-02-03 19:31:00,72.125,72.155,72.125,72.155,45400000.0
2009-02-03 19:32:00,72.16,72.16,72.155,72.155,4000000.0
2009-02-03 19:33:00,72.16,72.225,72.16,72.22,29000000.0
2009-02-03 19:34:00,72.215,72.235,72.21,72.215,18000000.0
2009-02-03 19:35:00,72.22,72.27,72.22,72.265,35000000.0
2009-02-03 19:36:00,72.26,72.26,72.19,72.235,37400000.0
2009-02-03 19:37:00,72.23,72.24,72.205,72.22,26000000.0
2009-02-03 19:38:00,72.23,72.23,72.205,72.215,47600000.0
2009-02-03 19:39:00,72.21,72.235,72.21,72.235,43800000.0
2009-02-03 19:40:00,72.24,72.27,72.24,72.26,62000000.0
2009-02-03 19:41:00,72.265,72.295,72.245,72.295,162200000.0
2009-02-03 19:42:00,72.29,72.315,72.29,72.3,122200000.0
2009-02-03 19:43:00,72.305,72.305,72.275,72.285,74600000.0
2009-02-03 19:44:00,72.28,72.3,72.27,72.28,16000000.0
2009-02-03 19:45:00,72.285,72.31,72.265,72.305,25000000.0
2009-02-03 19:46:00,72.31,72.34,72.295,72.34,20000000.0
2009-02-03 19:47:00,72.335,72.335,72.29,72.3,24600000.0
2009-02-03 19:48:00,72.305,72.305,72.28,72.28,19800000.0
2009-02-03 19:49:00,72.295,72.295,72.27,72.275,35000000.0
2009-02-03 19:50:00,72.275,72.285,72.255,72.265,53800000.0
2009-02-03 19:51:00,72.265,72.28,72.26,72.265,28600000.0
2009-02-03 19:52:00,72.27,72.275,72.26,72.26,12000000.0
2009-02-03 19:53:00,72.25,72.25,72.225,72.24,27800000.0
2009-02-03 19:54:00,72.24,72.255,72.205,72.215,26600000.0
2009-02-03 19:55:00,72.21,72.225,72.125,72.145,38000000.0
2009-02-03 19:56:00,72.15,72.18,72.105,72.14,71600000.0
2009-02-03 19:57:00,72.14,72.14,72.07,72.09,111200000.0
2009-02-03 19:58:00,72.095,72.095,71.98,71.995,67000000.0
2009-02-03 19:59:00,71.995,72.025,71.955,71.965,48200000.0
2009-02-03 20:00:00,71.955,71.955,71.86,71.9,104600000.0
2009-02-03 20:01:00,71.89,71.915,71.89,71.915,32000000.0
2009-02-03 20:02:00,71.905,71.955,71.905,71.935,73600000.0
2009-02-03 20:03:00,71.93,71.93,71.91,71.91,25000000.0
2009-02-03 20:04:00,71.91,71.915,71.87,71.87,22000000.0
2009-02-03 20:05:00,71.865,71.865,71.835,71.84,18000000.0
2009-02-03 20:06:00,71.845,71.885,71.845,71.865,50000000.0
2009-02-03 20:07:00,71.87,71.895,71.87,71.875,31600000.0
2009-02-03 20:08:00,71.885,71.905,71.875,71.875,12000000.0
2009-02-03 20:09:00,71.87,71.895,71.87,71.88,20400000.0
2009-02-03 20:10:00,71.865,71.89,71.865,71.89,9000000.0
2009-02-03 20:11:00,71.89,71.89,71.88,71.88,12000000.0
2009-02-03 20:12:00,71.875,71.88,71.865,71.88,11000000.0
2009-02-03 20:13:00,71.885,71.895,71.885,71.895,8000000.0
2009-02-03 20:14:00,71.89,71.95,71.89,71.95,29800000.0
2009-02-03 20:15:00,71.95,72.045,71.95,72.045,42000000.0
2009-02-03 20:16:00,72.05,72.095,72.05,72.065,48400000.0
2009-02-03 20:17:00,72.065,72.07,72.045,72.05,10000000.0
2009-02-03 20:18:00,72.05,72.05,72.01,72.025,16000000.0
2009-02-03 20:19:00,72.035,72.04,72.01,72.015,18000000.0
2009-02-03 20:20:00,72.01,72.01,71.97,71.975,27800000.0
2009-02-03 20:21:00,71.98,71.985,71.975,71.985,9000000.0
2009-02-03 20:22:00,72.0,72.06,71.995,72.02,43200000.0
2009-02-03 20:23:00,72.02,72.025,71.995,72.0,22600000.0
2009-02-03 20:24:00,72.005,72.01,71.99,72.005,17000000.0
2009-02-03 20:25:00,72.01,72.025,72.0,72.02,22400000.0
2009-02-03 20:26:00,72.025,72.05,72.025,72.025,20000000.0
2009-02-03 20:27:00,72.035,72.04,71.975,72.01,27400000.0
2009-02-03 20:28:00,72.015,72.015,71.99,72.01,18800000.0
2009-02-03 20:29:00,72.015,72.02,72.01,72.01,11600000.0
2009-02-03 20:30:00,72.015,72.035,71.995,72.035,20000000.0
2009-02-03 20:31:00,72.025,72.04,72.02,72.02,22600000.0
2009-02-03 20:32:00,72.025,72.04,72.02,72.035,37200000.0
2009-02-03 20:33:00,72.035,72.085,72.035,72.085,50800000.0
2009-02-03 20:34:00,72.08,72.08,72.01,72.02,22000000.0
2009-02-03 20:35:00,72.025,72.07,72.01,72.025,68000000.0
2009-02-03 20:36:00,72.025,72.045,72.025,72.04,23400000.0
2009-02-03 20:37:00,72.05,72.07,72.015,72.055,23000000.0
2009-02-03 20:38:00,72.06,72.065,72.055,72.06,7000000.0
2009-02-03 20:39:00,72.065,72.08,72.06,72.06,40800000.0
2009-02-03 20:40:00,72.06,72.075,72.04,72.06,40800000.0
2009-02-03 20:41:00,72.055,72.055,72.05,72.055,7000000.0
2009-02-03 20:42:00,72.055,72.075,72.045,72.045,27200000.0
2009-02-03 20:43:00,72.04,72.07,72.04,72.045,24000000.0
2009-02-03 20:44:00,72.05,72.055,72.045,72.045,9000000.0
2009-02-03 20:45:00,72.055,72.07,72.04,72.05,28000000.0
2009-02-03 20:46:00,72.055,72.055,72.02,72.035,21000000.0
2009-02-03 20:47:00,72.03,72.055,72.02,72.04,19000000.0
2009-02-03 20:48:00,72.035,72.035,71.995,72.005,35000000.0
2009-02-03 20:49:00,72.0,72.02,71.995,72.015,26000000.0
2009-02-03 20:50:00,72.02,72.035,71.98,71.98,32000000.0
2009-02-03 20:51:00,71.985,71.995,71.975,71.975,27000000.0
2009-02-03 20:52:00,71.98,71.995,71.97,71.97,26000000.0
2009-02-03 20:53:00,71.98,71.98,71.96,71.97,20000000.0
2009-02-03 20:54:00,71.965,72.0,71.965,71.99,33000000.0
2009-02-03 20:55:00,71.995,72.01,71.985,71.995,45000000.0
2009-02-03 20:56:00,71.995,72.035,71.995,72.01,53000000.0
2009-02-03 20:57:00,72.005,72.025,72.0,72.005,20000000.0
2009-02-03 20:58:00,72.0,72.0,71.975,71.98,25000000.0
2009-02-03 20:59:00,71.98,72.0,71.97,71.99,17000000.0
2009-02-03 21:00:00,71.985,72.02,71.985,72.005,27000000.0
2009-02-03 21:01:00,72.01,72.015,71.975,71.985,24000000.0
2009-02-03 21:02:00,71.98,72.02,71.975,71.975,37000000.0
2009-02-03 21:03:00,71.98,72.005,71.98,71.995,13000000.0
2009-02-03 21:04:00,71.995,71.995,71.93,71.945,41000000.0
2009-02-03 21:05:00,71.945,71.98,71.945,71.965,30000000.0
2009-02-03 21:06:00,71.97,72.01,71.955,72.01,37000000.0
2009-02-03 21:07:00,72.015,72.025,71.975,72.0,35600000.0
2009-02-03 21:08:00,72.005,72.01,71.98,71.99,36000000.0
2009-02-03 21:09:00,72.0,72.115,71.995,72.11,57200000.0
2009-02-03 21:10:00,72.115,72.195,72.115,72.19,53000000.0
2009-02-03 21:11:00,72.195,72.25,72.195,72.24,39000000.0
2009-02-03 21:12:00,72.255,72.26,72.19,72.195,53400000.0
2009-02-03 21:13:00,72.2,72.22,72.195,72.205,28000000.0
2009-02-03 21:14:00,72.185,72.185,72.165,72.17,49600000.0
2009-02-03 21:15:00,72.17,72.225,72.17,72.225,48400000.0
2009-02-03 21:16:00,72.215,72.215,72.115,72.16,103800000.0
2009-02-03 21:17:00,72.16,72.235,72.16,72.22,53000000.0
2009-02-03 21:18:00,72.215,72.25,72.21,72.225,53600000.0
2009-02-03 21:19:00,72.23,72.25,72.225,72.225,37000000.0
2009-02-03 21:20:00,72.23,72.24,72.19,72.195,26400000.0
2009-02-03 21:21:00,72.2,72.225,72.175,72.185,50600000.0
2009-02-03 21:22:00,72.19,72.205,72.17,72.175,32000000.0
2009-02-03 21:23:00,72.18,72.195,72.145,72.15,55600000.0
2009-02-03 21:24:00,72.15,72.165,72.135,72.135,18000000.0
2009-02-03 21:25:00,72.145,72.185,72.145,72.18,40200000.0
2009-02-03 21:26:00,72.185,72.21,72.18,72.2,22000000.0
2009-02-03 21:27:00,72.2,72.21,72.16,72.17,29800000.0
2009-02-03 21:28:00,72.17,72.18,72.135,72.175,34000000.0
2009-02-03 21:29:00,72.18,72.185,72.13,72.13,19200000.0
2009-02-03 21:30:00,72.14,72.14,72.08,72.085,39600000.0
2009-02-03 21:31:00,72.09,72.135,72.085,72.135,29800000.0
2009-02-03 21:32:00,72.14,72.145,72.135,72.135,23400000.0
2009-02-03 21:33:00,72.145,72.15,72.125,72.14,24200000.0
2009-02-03 21:34:00,72.145,72.16,72.14,72.15,25000000.0
2009-02-03 21:35:00,72.15,72.19,72.15,72.18,37200000.0
2009-02-03 21:36:00,72.17,72.24,72.15,72.205,87000000.0
2009-02-03 21:37:00,72.21,72.21,72.18,72.19,31600000.0
2009-02-03 21:38:00,72.19,72.21,72.18,72.185,30000000.0
2009-02-03 21:39:00,72.19,72.235,72.19,72.225,31600000.0
2009-02-03 21:40:00,72.215,72.265,72.205,72.265,39000000.0
2009-02-03 21:41:00,72.26,72.335,72.26,72.32,42000000.0
2009-02-03 21:42:00,72.33,72.35,72.29,72.345,47200000.0
2009-02-03 21:43:00,72.335,72.36,72.275,72.315,73400000.0
2009-02-03 21:44:00,72.325,72.335,72.31,72.335,46600000.0
2009-02-03 21:45:00,72.335,72.35,72.265,72.275,67200000.0
2009-02-03 21:46:00,72.28,72.32,72.27,72.315,36000000.0
2009-02-03 21:47:00,72.32,72.36,72.32,72.36,28000000.0
2009-02-03 21:48:00,72.365,72.37,72.345,72.345,33000000.0
2009-02-03 21:49:00,72.345,72.35,72.32,72.32,17000000.0
2009-02-03 21:50:00,72.325,72.325,72.315,72.32,26000000.0
2009-02-03 21:51:00,72.315,72.345,72.29,72.315,49000000.0
2009-02-03 21:52:00,72.32,72.33,72.28,72.285,62200000.0
2009-02-03 21:53:00,72.29,72.305,72.275,72.285,28800000.0
2009-02-03 21:54:00,72.28,72.295,72.19,72.225,73300000.0
2009-02-03 21:55:00,72.23,72.275,72.23,72.27,52200000.0
2009-02-03 21:56:00,72.275,72.29,72.27,72.285,33400000.0
2009-02-03 21:57:00,72.29,72.315,72.255,72.255,90000000.0
2009-02-03 21:58:00,72.26,72.27,72.19,72.215,68000000.0
2009-02-03 21:59:00,72.21,72.25,72.21,72.245,71400000.0
2009-02-03 22:00:00,72.25,72.295,72.25,72.295,64200000.0
2009-02-03 22:01:00,72.3,72.325,72.295,72.325,36000000.0
2009-02-03 22:02:00,72.33,72.33,72.315,72.32,34600000.0
2009-02-03 22:03:00,72.315,72.315,72.27,72.29,79800000.0
2009-02-03 22:04:00,72.28,72.31,72.27,72.295,128800000.0
2009-02-03 22:05:00,72.3,72.325,72.275,72.285,61400000.0
2009-02-03 22:06:00,72.29,72.32,72.285,72.305,44200000.0
2009-02-03 22:07:00,72.31,72.315,72.28,72.295,47400000.0
2009-02-03 22:08:00,72.295,72.335,72.295,72.33,94800000.0
2009-02-03 22:09:00,72.34,72.385,72.335,72.38,181800000.0
2009-02-03 22:10:00,72.385,72.385,72.365,72.375,89600000.0
2009-02-03 22:11:00,72.38,72.39,72.365,72.39,45400000.0
2009-02-03 22:12:00,72.385,72.41,72.365,72.405,66600000.0
2009-02-03 22:13:00,72.41,72.415,72.39,72.39,45400000.0
2009-02-03 22:14:00,72.395,72.41,72.38,72.41,65000000.0
2009-02-03 22:15:00,72.41,72.42,72.365,72.365,111400000.0
2009-02-03 22:16:00,72.37,72.39,72.36,72.37,68600000.0
2009-02-03 22:17:00,72.37,72.445,72.365,72.44,43000000.0
2009-02-03 22:18:00,72.435,72.445,72.42,72.42,44000000.0
2009-02-03 22:19:00,72.42,72.42,72.41,72.42,12000000.0
2009-02-03 22:20:00,72.42,72.43,72.395,72.395,117400000.0
2009-02-03 22:21:00,72.395,72.405,72.37,72.39,88400000.0
2009-02-03 22:22:00,72.395,72.395,72.36,72.36,63800000.0
2009-02-03 22:23:00,72.365,72.425,72.355,72.425,146400000.0
2009-02-03 22:24:00,72.43,72.455,72.415,72.455,91200000.0
2009-02-03 22:25:00,72.455,72.455,72.375,72.4,278600000.0
2009-02-03 22:26:00,72.4,72.455,72.395,72.415,110800000.0
2009-02-03 22:27:00,72.415,72.445,72.415,72.42,61800000.0
2009-02-03 22:28:00,72.42,72.45,72.42,72.45,37800000.0
2009-02-03 22:29:00,72.46,72.47,72.41,72.445,22200000.0
2009-02-03 22:30:00,72.44,72.485,72.435,72.475,82400000.0
2009-02-03 22:31:00,72.475,72.535,72.475,72.53,49000000.0
2009-02-03 22:32:00,72.535,72.56,72.505,72.525,67800000.0
2009-02-03 22:33:00,72.535,72.595,72.51,72.555,125000000.0
2009-02-03 22:34:00,72.56,72.59,72.52,72.52,66600000.0
2009-02-03 22:35:00,72.515,72.54,72.515,72.515,41800000.0
2009-02-03 22:36:00,72.505,72.545,72.455,72.545,118400000.0
2009-02-03 22:37:00,72.545,72.655,72.53,72.635,110600000.0
2009-02-03 22:38:00,72.635,72.64,72.62,72.635,45400000.0
2009-02-03 22:39:00,72.64,72.65,72.63,72.645,19000000.0
2009-02-03 22:40:00,72.65,72.655,72.625,72.625,33000000.0
2009-02-03 22:41:00,72.63,72.635,72.615,72.635,16000000.0
2009-02-03 22:42:00,72.64,72.655,72.6,72.6,49600000.0
2009-02-03 22:43:00,72.605,72.605,72.565,72.565,166600000.0
2009-02-03 22:44:00,72.57,72.57,72.555,72.555,207800000.0
2009-02-03 22:45:00,72.555,72.56,72.495,72.55,318000000.0
2009-02-03 22:46:00,72.55,72.57,72.55,72.56,221800000.0
2009-02-03 22:47:00,72.56,72.57,72.505,72.505,155600000.0
2009-02-03 22:48:00,72.505,72.54,72.5,72.535,196000000.0
2009-02-03 22:49:00,72.53,72.54,72.52,72.535,178600000.0
2009-02-03 22:50:00,72.53,72.565,72.525,72.53,270200000.0
2009-02-03 22:51:00,72.53,72.575,72.52,72.54,273800000.0
2009-02-03 22:52:00,72.565,72.59,72.56,72.57,15000000.0
2009-02-03 22:53:00,72.56,72.57,72.545,72.57,26200000.0
2009-02-03 22:54:00,72.575,72.575,72.515,72.525,114000000.0
2009-02-03 22:55:00,72.53,72.535,72.52,72.52,22400000.0
2009-02-03 22:56:00,72.525,72.585,72.525,72.565,59000000.0
2009-02-03 22:57:00,72.58,72.59,72.555,72.56,28600000.0
2009-02-03 22:58:00,72.56,72.56,72.495,72.5,199400000.0
2009-02-03 22:59:00,72.505,72.505,72.46,72.47,63600000.0
2009-02-03 23:00:00,72.47,72.475,72.47,72.475,10000000.0
2009-02-03 23:01:00,72.475,72.5,72.475,72.485,46400000.0
2009-02-03 23:02:00,72.485,72.485,72.47,72.47,5000000.0
2009-02-03 23:03:00,72.48,72.49,72.475,72.475,13000000.0
2009-02-03 23:04:00,72.475,72.475,72.44,72.44,17800000.0
2009-02-03 23:05:00,72.44,72.455,72.435,72.445,28200000.0
2009-02-03 23:06:00,72.435,72.48,72.43,72.445,27000000.0
2009-02-03 23:07:00,72.44,72.465,72.425,72.45,30400000.0
2009-02-03 23:08:00,72.44,72.46,72.43,72.44,14800000.0
2009-02-03 23:09:00,72.44,72.44,72.44,72.44,1000000.0
2009-02-03 23:10:00,72.445,72.47,72.445,72.455,12000000.0
2009-02-03 23:11:00,72.455,72.46,72.455,72.46,5000000.0
2009-02-03 23:12:00,72.45,72.485,72.45,72.475,10000000.0
2009-02-03 23:13:00,72.46,72.47,72.43,72.44,116800000.0
2009-02-03 23:14:00,72.435,72.47,72.43,72.47,36000000.0
2009-02-03 23:15:00,72.45,72.455,72.44,72.45,34000000.0
2009-02-03 23:16:00,72.435,72.46,72.435,72.46,3000000.0
2009-02-03 23:17:00,72.48,72.49,72.45,72.45,22200000.0
2009-02-03 23:18:00,72.47,72.505,72.455,72.5,28000000.0
2009-02-03 23:19:00,72.48,72.51,72.465,72.485,38800000.0
2009-02-03 23:20:00,72.505,72.57,72.48,72.535,34000000.0
2009-02-03 23:21:00,72.53,72.585,72.53,72.585,20000000.0
2009-02-03 23:22:00,72.58,72.605,72.55,72.605,69399999.0
2009-02-03 23:23:00,72.595,72.69,72.58,72.66,41600000.0
2009-02-03 23:24:00,72.665,72.67,72.595,72.635,30400000.0
2009-02-03 23:25:00,72.63,72.65,72.63,72.65,13000000.0
2009-02-03 23:26:00,72.65,72.65,72.635,72.635,8000000.0
2009-02-03 23:27:00,72.65,72.655,72.64,72.64,5000000.0
2009-02-03 23:28:00,72.65,72.65,72.65,72.65,1000000.0
2009-02-03 23:29:00,72.655,72.685,72.615,72.67,49200000.0
2009-02-03 23:30:00,72.69,72.69,72.63,72.64,85400000.0
2009-02-03 23:31:00,72.625,72.66,72.61,72.625,122600000.0
2009-02-03 23:32:00,72.625,72.645,72.62,72.62,16000000.0
2009-02-03 23:33:00,72.625,72.66,72.625,72.66,9000000.0
2009-02-03 23:34:00,72.645,72.665,72.64,72.665,17000000.0
2009-02-03 23:35:00,72.67,72.7,72.645,72.675,55600000.0
2009-02-03 23:36:00,72.665,72.68,72.655,72.68,40800000.0
2009-02-03 23:37:00,72.67,72.67,72.645,72.645,25000000.0
2009-02-03 23:38:00,72.65,72.675,72.65,72.675,5600000.0
2009-02-03 23:39:00,72.68,72.7,72.68,72.695,12000000.0
2009-02-03 23:40:00,72.695,72.72,72.69,72.705,17000000.0
2009-02-03 23:41:00,72.695,72.695,72.655,72.66,16400000.0
2009-02-03 23:42:00,72.655,72.665,72.65,72.65,16000000.0
2009-02-03 23:43:00,72.645,72.645,72.63,72.63,6000000.0
2009-02-03 23:44:00,72.63,72.63,72.585,72.6,29000000.0
2009-02-03 23:45:00,72.595,72.645,72.575,72.635,24000000.0
2009-02-03 23:46:00,72.63,72.63,72.625,72.625,5000000.0
2009-02-03 23:47:00,72.62,72.64,72.61,72.62,19800000.0
2009-02-03 23:48:00,72.615,72.615,72.555,72.56,67000000.0
2009-02-03 23:49:00,72.56,72.605,72.56,72.59,104600000.0
2009-02-03 23:50:00,72.6,72.635,72.6,72.63,142800000.0
2009-02-03 23:51:00,72.63,72.65,72.63,72.65,151400000.0
2009-02-03 23:52:00,72.645,72.655,72.625,72.64,181400000.0
2009-02-03 23:53:00,72.635,72.655,72.61,72.63,220600000.0
2009-02-03 23:54:00,72.625,72.635,72.625,72.635,19800000.0
2009-02-03 23:55:00,72.635,72.64,72.615,72.63,55200000.0
2009-02-03 23:56:00,72.63,72.63,72.61,72.615,99600000.0
2009-02-03 23:57:00,72.615,72.66,72.615,72.66,57400000.0
2009-02-03 23:58:00,72.66,72.705,72.65,72.705,63000000.0
2009-02-03 23:59:00,72.705,72.735,72.705,72.71,18000000.0
2009-02-04 00:00:00,72.56,72.56,72.53,72.54,2000000.0
2009-02-04 00:01:00,72.72,72.725,72.72,72.725,2000000.0
2009-02-04 00:02:00,72.72,72.72,72.715,72.715,5200000.0
2009-02-04 00:03:00,72.715,72.715,72.7,72.705,25600000.0
2009-02-04 00:04:00,72.705,72.705,72.7,72.705,6000000.0
2009-02-04 00:05:00,72.705,72.73,72.65,72.72,46400000.0
2009-02-04 00:06:00,72.72,72.72,72.71,72.71,9200000.0
2009-02-04 00:07:00,72.715,72.715,72.715,72.715,4000000.0
2009-02-04 00:08:00,72.715,72.72,72.7,72.71,17600000.0
2009-02-04 00:09:00,72.705,72.73,72.705,72.725,47800000.0
2009-02-04 00:10:00,72.725,72.73,72.715,72.725,55400000.0
2009-02-04 00:11:00,72.725,72.74,72.645,72.645,46800000.0
2009-02-04 00:12:00,72.69,72.705,72.69,72.7,44000000.0
2009-02-04 00:13:00,72.705,72.705,72.69,72.69,32200000.0
2009-02-04 00:14:00,72.69,72.71,72.685,72.71,36200000.0
2009-02-04 00:15:00,72.71,72.71,72.695,72.695,19600000.0
2009-02-04 00:16:00,72.7,72.705,72.7,72.705,36800000.0
2009-02-04 00:17:00,72.705,72.705,72.7,72.705,26600000.0
2009-02-04 00:18:00,72.71,72.715,72.705,72.715,61400000.0
2009-02-04 00:19:00,72.715,72.73,72.705,72.715,54200000.0
2009-02-04 00:20:00,72.715,72.72,72.69,72.7,51000000.0
2009-02-04 00:21:00,72.7,72.75,72.695,72.735,79400000.0
2009-02-04 00:22:00,72.74,72.74,72.725,72.74,45800000.0
2009-02-04 00:23:00,72.74,72.76,72.74,72.75,16000000.0
2009-02-04 00:24:00,72.75,72.75,72.75,72.75,8000000.0
2009-02-04 00:25:00,72.74,72.74,72.725,72.735,27400000.0
2009-02-04 00:26:00,72.75,72.75,72.73,72.73,20000000.0
2009-02-04 00:27:00,72.73,72.735,72.72,72.72,12200000.0
2009-02-04 00:28:00,72.72,72.72,72.71,72.715,29000000.0
2009-02-04 00:29:00,72.72,72.72,72.685,72.7,46400000.0
2009-02-04 00:30:00,72.7,72.71,72.695,72.695,49200000.0
2009-02-04 00:31:00,72.71,72.735,72.71,72.73,36400000.0
2009-02-04 00:32:00,72.735,72.745,72.72,72.74,48800000.0
2009-02-04 00:33:00,72.74,72.74,72.64,72.64,58600000.0
2009-02-04 00:34:00,72.645,72.67,72.645,72.67,20000000.0
2009-02-04 00:35:00,72.67,72.67,72.645,72.655,45400000.0
2009-02-04 00:36:00,72.66,72.665,72.66,72.66,14400000.0
2009-02-04 00:37:00,72.655,72.655,72.65,72.65,13600000.0
2009-02-04 00:38:00,72.65,72.65,72.61,72.62,45800000.0
2009-02-04 00:39:00,72.62,72.63,72.61,72.615,48200000.0
2009-02-04 00:40:00,72.615,72.62,72.56,72.57,190400000.0
2009-02-04 00:41:00,72.57,72.585,72.54,72.55,170400000.0
2009-02-04 00:42:00,72.55,72.56,72.515,72.515,235800000.0
2009-02-04 00:43:00,72.51,72.53,72.505,72.515,112400000.0
2009-02-04 00:44:00,72.515,72.53,72.49,72.5,144800000.0
2009-02-04 00:45:00,72.51,72.53,72.49,72.53,130400000.0
2009-02-04 00:46:00,72.54,72.54,72.5,72.5,66600000.0
2009-02-04 00:47:00,72.5,72.51,72.495,72.51,32800000.0
2009-02-04 00:48:00,72.51,72.535,72.51,72.52,59400000.0
2009-02-04 00:49:00,72.52,72.55,72.52,72.53,129000000.0
2009-02-04 00:50:00,72.515,72.53,72.515,72.53,33800000.0
2009-02-04 00:51:00,72.52,72.54,72.515,72.54,38600000.0
2009-02-04 00:52:00,72.56,72.57,72.56,72.56,32800000.0
2009-02-04 00:53:00,72.53,72.55,72.53,72.545,32800000.0
2009-02-04 00:54:00,72.54,72.56,72.54,72.56,21600000.0
2009-02-04 00:55:00,72.56,72.565,72.555,72.565,48800000.0
2009-02-04 00:56:00,72.565,72.57,72.55,72.55,52000000.0
2009-02-04 00:57:00,72.545,72.55,72.545,72.545,26400000.0
2009-02-04 00:58:00,72.545,72.545,72.52,72.52,39200000.0
2009-02-04 00:59:00,72.525,72.545,72.525,72.535,32600000.0
2009-02-04 01:00:00,72.535,72.55,72.535,72.545,18400000.0
2009-02-04 01:01:00,72.545,72.565,72.535,72.555,52800000.0
2009-02-04 01:02:00,72.555,72.565,72.535,72.535,41600000.0
2009-02-04 01:03:00,72.55,72.55,72.535,72.55,35200000.0
2009-02-04 01:04:00,72.545,72.55,72.54,72.55,14400000.0
2009-02-04 01:05:00,72.55,72.56,72.53,72.545,83200000.0
2009-02-04 01:06:00,72.55,72.55,72.535,72.55,30400000.0
2009-02-04 01:07:00,72.55,72.55,72.525,72.525,12200000.0
2009-02-04 01:08:00,72.53,72.535,72.515,72.535,25000000.0
2009-02-04 01:09:00,72.54,72.57,72.54,72.57,86800000.0
2009-02-04 01:10:00,72.575,72.575,72.545,72.565,123000000.0
2009-02-04 01:11:00,72.565,72.565,72.55,72.55,40000000.0
2009-02-04 01:12:00,72.54,72.55,72.54,72.54,8800000.0
2009-02-04 01:13:00,72.54,72.56,72.54,72.56,14400000.0
2009-02-04 01:14:00,72.56,72.56,72.54,72.54,12000000.0
2009-02-04 01:15:00,72.55,72.55,72.55,72.55,1600000.0
2009-02-04 01:16:00,72.545,72.58,72.545,72.565,42000000.0
2009-02-04 01:17:00,72.565,72.565,72.555,72.565,37600000.0
2009-02-04 01:18:00,72.565,72.565,72.545,72.545,25600000.0
2009-02-04 01:19:00,72.545,72.55,72.545,72.545,39200000.0
2009-02-04 01:20:00,72.545,72.545,72.505,72.53,155600000.0
2009-02-04 01:21:00,72.53,72.53,72.5,72.515,83200000.0
2009-02-04 01:22:00,72.52,72.52,72.505,72.505,26000000.0
2009-02-04 01:23:00,72.505,72.505,72.485,72.5,79400000.0
2009-02-04 01:24:00,72.5,72.505,72.495,72.5,30600000.0
2009-02-04 01:25:00,72.5,72.5,72.5,72.5,5600000.0
2009-02-04 01:26:00,72.495,72.505,72.48,72.48,55200000.0
2009-02-04 01:27:00,72.485,72.525,72.485,72.525,129600000.0
2009-02-04 01:28:00,72.52,72.54,72.505,72.525,100800000.0
2009-02-04 01:29:00,72.525,72.55,72.525,72.55,15600000.0
2009-02-04 01:30:00,72.55,72.55,72.505,72.515,73000000.0
2009-02-04 01:31:00,72.52,72.52,72.5,72.505,117400000.0
2009-02-04 01:32:00,72.51,72.52,72.505,72.505,69600000.0
2009-02-04 01:33:00,72.505,72.505,72.505,72.505,3200000.0
2009-02-04 01:34:00,72.515,72.515,72.505,72.505,4800000.0
2009-02-04 01:35:00,72.505,72.53,72.505,72.525,50000000.0
2009-02-04 01:36:00,72.525,72.55,72.525,72.53,62200000.0
2009-02-04 01:37:00,72.55,72.56,72.53,72.545,119800000.0
2009-02-04 01:38:00,72.54,72.545,72.525,72.545,119800000.0
2009-02-04 01:39:00,72.54,72.545,72.535,72.54,44200000.0
2009-02-04 01:40:00,72.535,72.55,72.525,72.525,66600000.0
2009-02-04 01:41:00,72.525,72.53,72.5,72.51,58000000.0
2009-02-04 01:42:00,72.52,72.53,72.5,72.515,166800000.0
2009-02-04 01:43:00,72.515,72.52,72.515,72.515,11200000.0
2009-02-04 01:44:00,72.515,72.54,72.515,72.54,120600000.0
2009-02-04 01:45:00,72.54,72.54,72.53,72.535,92000000.0
2009-02-04 01:46:00,72.535,72.54,72.535,72.54,25000000.0
2009-02-04 01:47:00,72.53,72.53,72.525,72.525,15000000.0
2009-02-04 01:48:00,72.53,72.54,72.525,72.535,32600000.0
2009-02-04 01:49:00,72.54,72.55,72.535,72.55,38000000.0
2009-02-04 01:50:00,72.55,72.55,72.545,72.545,28600000.0
2009-02-04 01:51:00,72.545,72.555,72.545,72.555,23000000.0
2009-02-04 01:52:00,72.555,72.56,72.545,72.55,33400000.0
2009-02-04 01:53:00,72.56,72.56,72.555,72.56,14800000.0
2009-02-04 01:54:00,72.555,72.555,72.555,72.555,34600000.0
2009-02-04 01:55:00,72.55,72.55,72.525,72.525,47200000.0
2009-02-04 01:56:00,72.53,72.53,72.515,72.52,17600000.0
2009-02-04 01:57:00,72.515,72.52,72.505,72.505,61200000.0
2009-02-04 01:58:00,72.515,72.515,72.47,72.47,42200000.0
2009-02-04 01:59:00,72.47,72.47,72.44,72.44,14600000.0
2009-02-04 02:00:00,72.445,72.475,72.44,72.475,38600000.0
2009-02-04 02:01:00,72.47,72.47,72.465,72.465,44200000.0
2009-02-04 02:02:00,72.47,72.5,72.465,72.49,86400000.0
2009-02-04 02:03:00,72.49,72.505,72.485,72.5,91200000.0
2009-02-04 02:04:00,72.5,72.51,72.48,72.48,67400000.0
2009-02-04 02:05:00,72.485,72.485,72.48,72.48,6400000.0
2009-02-04 02:06:00,72.475,72.48,72.46,72.47,33600000.0
2009-02-04 02:07:00,72.475,72.485,72.475,72.48,14400000.0
2009-02-04 02:08:00,72.48,72.485,72.475,72.475,25600000.0
2009-02-04 02:09:00,72.48,72.495,72.475,72.485,44000000.0
2009-02-04 02:10:00,72.475,72.495,72.475,72.49,90600000.0
2009-02-04 02:11:00,72.49,72.5,72.465,72.5,77600000.0
2009-02-04 02:12:00,72.495,72.5,72.485,72.49,20800000.0
2009-02-04 02:13:00,72.495,72.495,72.485,72.49,16000000.0
2009-02-04 02:14:00,72.495,72.5,72.445,72.445,32400000.0
2009-02-04 02:15:00,72.445,72.45,72.425,72.45,123800000.0
2009-02-04 02:16:00,72.45,72.45,72.435,72.435,31600000.0
2009-02-04 02:17:00,72.435,72.44,72.42,72.44,52200000.0
2009-02-04 02:18:00,72.43,72.445,72.41,72.42,136800000.0
2009-02-04 02:19:00,72.425,72.445,72.42,72.44,77000000.0
2009-02-04 02:20:00,72.445,72.445,72.445,72.445,9200000.0
2009-02-04 02:21:00,72.445,72.445,72.43,72.435,13600000.0
2009-02-04 02:22:00,72.44,72.485,72.44,72.485,55200000.0
2009-02-04 02:23:00,72.48,72.53,72.48,72.505,91200000.0
2009-02-04 02:24:00,72.505,72.51,72.46,72.5,82000000.0
2009-02-04 02:25:00,72.5,72.5,72.485,72.49,33600000.0
2009-02-04 02:26:00,72.49,72.5,72.485,72.485,27600000.0
2009-02-04 02:27:00,72.49,72.49,72.475,72.475,8200000.0
2009-02-04 02:28:00,72.475,72.48,72.46,72.46,29000000.0
2009-02-04 02:29:00,72.46,72.46,72.45,72.455,42200000.0
2009-02-04 02:30:00,72.455,72.475,72.45,72.475,55400000.0
2009-02-04 02:31:00,72.475,72.49,72.465,72.49,40600000.0
2009-02-04 02:32:00,72.49,72.5,72.47,72.495,46200000.0
2009-02-04 02:33:00,72.495,72.51,72.49,72.5,72800000.0
2009-02-04 02:34:00,72.495,72.52,72.495,72.52,42600000.0
2009-02-04 02:35:00,72.52,72.605,72.505,72.6,52600000.0
2009-02-04 02:36:00,72.595,72.6,72.585,72.595,49600000.0
2009-02-04 02:37:00,72.595,72.61,72.595,72.605,67200000.0
2009-02-04 02:38:00,72.605,72.67,72.6,72.635,104200000.0
2009-02-04 02:39:00,72.64,72.67,72.63,72.66,114000000.0
2009-02-04 02:40:00,72.66,72.685,72.62,72.675,56800000.0
2009-02-04 02:41:00,72.67,72.67,72.6,72.665,107800000.0
2009-02-04 02:42:00,72.65,72.65,72.61,72.625,77400000.0
2009-02-04 02:43:00,72.63,72.65,72.615,72.625,120400000.0
2009-02-04 02:44:00,72.625,72.64,72.625,72.635,68600000.0
2009-02-04 02:45:00,72.64,72.66,72.64,72.66,29200000.0
2009-02-04 02:46:00,72.66,72.67,72.575,72.575,122200000.0
2009-02-04 02:47:00,72.56,72.6,72.56,72.58,59200000.0
2009-02-04 02:48:00,72.62,72.655,72.565,72.645,182000000.0
2009-02-04 02:49:00,72.645,72.655,72.64,72.64,152000000.0
2009-02-04 02:50:00,72.64,72.64,72.605,72.62,101400000.0
2009-02-04 02:51:00,72.62,72.62,72.52,72.52,182400000.0
2009-02-04 02:52:00,72.52,72.535,72.465,72.47,137000000.0
2009-02-04 02:53:00,72.465,72.47,72.355,72.4,199200000.0
2009-02-04 02:54:00,72.4,72.41,72.27,72.27,213600000.0
2009-02-04 02:55:00,72.265,72.365,72.245,72.35,162200000.0
2009-02-04 02:56:00,72.35,72.395,72.345,72.39,129000000.0
2009-02-04 02:57:00,72.385,72.41,72.345,72.36,169200000.0
2009-02-04 02:58:00,72.36,72.395,72.355,72.395,97000000.0
2009-02-04 02:59:00,72.385,72.4,72.385,72.4,128200000.0
2009-02-04 03:00:00,72.4,72.42,72.385,72.39,108000000.0
2009-02-04 03:01:00,72.375,72.38,72.325,72.355,168800000.0
2009-02-04 03:02:00,72.355,72.37,72.335,72.35,173600000.0
2009-02-04 03:03:00,72.35,72.37,72.33,72.35,177000000.0
2009-02-04 03:04:00,72.355,72.38,72.335,72.345,154800000.0
2009-02-04 03:05:00,72.35,72.36,72.335,72.34,90600000.0
2009-02-04 03:06:00,72.35,72.38,72.345,72.38,57200000.0
2009-02-04 03:07:00,72.38,72.505,72.365,72.48,133200000.0
2009-02-04 03:08:00,72.485,72.485,72.435,72.445,83200000.0
2009-02-04 03:09:00,72.45,72.46,72.445,72.455,38400000.0
2009-02-04 03:10:00,72.455,72.46,72.37,72.385,48400000.0
2009-02-04 03:11:00,72.39,72.39,72.365,72.37,41200000.0
2009-02-04 03:12:00,72.37,72.4,72.34,72.395,147200000.0
2009-02-04 03:13:00,72.395,72.41,72.375,72.375,74200000.0
2009-02-04 03:14:00,72.375,72.415,72.345,72.385,165800000.0
2009-02-04 03:15:00,72.385,72.425,72.385,72.425,24000000.0
2009-02-04 03:16:00,72.425,72.435,72.42,72.425,56000000.0
2009-02-04 03:17:00,72.42,72.47,72.42,72.465,56200000.0
2009-02-04 03:18:00,72.455,72.475,72.44,72.455,73400000.0
2009-02-04 03:19:00,72.45,72.48,72.45,72.45,80600000.0
2009-02-04 03:20:00,72.45,72.455,72.445,72.455,33600000.0
2009-02-04 03:21:00,72.455,72.47,72.435,72.455,220800000.0
2009-02-04 03:22:00,72.455,72.48,72.45,72.47,164600000.0
2009-02-04 03:23:00,72.47,72.47,72.455,72.465,110200000.0
2009-02-04 03:24:00,72.46,72.48,72.45,72.45,129800000.0
2009-02-04 03:25:00,72.445,72.445,72.42,72.445,300400000.0
2009-02-04 03:26:00,72.44,72.46,72.41,72.435,226600000.0
2009-02-04 03:27:00,72.43,72.43,72.41,72.415,44800000.0
2009-02-04 03:28:00,72.44,72.455,72.435,72.455,158000000.0
2009-02-04 03:29:00,72.445,72.455,72.405,72.455,43200000.0
2009-02-04 03:30:00,72.455,72.455,72.43,72.445,65600000.0
2009-02-04 03:31:00,72.45,72.455,72.445,72.455,49600000.0
2009-02-04 03:32:00,72.45,72.45,72.395,72.41,91600000.0
2009-02-04 03:33:00,72.41,72.455,72.375,72.445,118600000.0
2009-02-04 03:34:00,72.455,72.455,72.44,72.455,27600000.0
2009-02-04 03:35:00,72.445,72.46,72.44,72.46,56800000.0
2009-02-04 03:36:00,72.46,72.46,72.455,72.455,44800000.0
2009-02-04 03:37:00,72.455,72.475,72.455,72.465,110000000.0
2009-02-04 03:38:00,72.46,72.495,72.455,72.485,175000000.0
2009-02-04 03:39:00,72.485,72.51,72.475,72.485,120800000.0
2009-02-04 03:40:00,72.485,72.49,72.465,72.465,100200000.0
2009-02-04 03:41:00,72.47,72.47,72.455,72.46,23000000.0
2009-02-04 03:42:00,72.47,72.475,72.455,72.475,42400000.0
2009-02-04 03:43:00,72.48,72.495,72.47,72.47,88600000.0
2009-02-04 03:44:00,72.475,72.49,72.46,72.49,102400000.0
2009-02-04 03:45:00,72.49,72.49,72.475,72.48,45600000.0
2009-02-04 03:46:00,72.48,72.48,72.47,72.475,24800000.0
2009-02-04 03:47:00,72.475,72.48,72.465,72.48,107999998.0
2009-02-04 03:48:00,72.475,72.5,72.45,72.495,129800000.0
2009-02-04 03:49:00,72.48,72.49,72.445,72.485,147400000.0
2009-02-04 03:50:00,72.49,72.49,72.435,72.44,104400000.0
2009-02-04 03:51:00,72.44,72.45,72.43,72.435,128800000.0
2009-02-04 03:52:00,72.44,72.46,72.415,72.415,161599998.0
2009-02-04 03:53:00,72.42,72.42,72.385,72.385,170600000.0
2009-02-04 03:54:00,72.385,72.4,72.37,72.37,209000000.0
2009-02-04 03:55:00,72.375,72.39,72.35,72.37,96400000.0
2009-02-04 03:56:00,72.38,72.415,72.37,72.405,129000000.0
2009-02-04 03:57:00,72.405,72.405,72.385,72.385,50400000.0
2009-02-04 03:58:00,72.385,72.435,72.385,72.415,152600000.0
2009-02-04 03:59:00,72.415,72.435,72.39,72.42,153400000.0
2009-02-04 04:00:00,72.415,72.51,72.415,72.49,136200000.0
2009-02-04 04:01:00,72.49,72.51,72.49,72.5,48000000.0
2009-02-04 04:02:00,72.505,72.535,72.495,72.51,90600000.0
2009-02-04 04:03:00,72.515,72.515,72.485,72.485,56800000.0
2009-02-04 04:04:00,72.485,72.505,72.485,72.505,41600000.0
2009-02-04 04:05:00,72.505,72.515,72.505,72.51,38400000.0
2009-02-04 04:06:00,72.515,72.525,72.51,72.52,41600000.0
2009-02-04 04:07:00,72.515,72.54,72.515,72.53,70400000.0
2009-02-04 04:08:00,72.525,72.55,72.525,72.55,87400000.0
2009-02-04 04:09:00,72.55,72.56,72.54,72.545,127200000.0
2009-02-04 04:10:00,72.555,72.56,72.545,72.56,60000000.0
2009-02-04 04:11:00,72.56,72.6,72.56,72.585,168000000.0
2009-02-04 04:12:00,72.59,72.59,72.535,72.535,146800000.0
2009-02-04 04:13:00,72.53,72.53,72.51,72.525,90400000.0
2009-02-04 04:14:00,72.525,72.53,72.525,72.525,27200000.0
2009-02-04 04:15:00,72.525,72.535,72.505,72.51,198600000.0
2009-02-04 04:16:00,72.51,72.54,72.505,72.525,119200000.0
2009-02-04 04:17:00,72.525,72.535,72.52,72.535,119200000.0
2009-02-04 04:18:00,72.535,72.535,72.515,72.515,62600000.0
2009-02-04 04:19:00,72.53,72.535,72.53,72.535,34400000.0
2009-02-04 04:20:00,72.515,72.555,72.51,72.54,64000000.0
2009-02-04 04:21:00,72.55,72.615,72.55,72.615,177600000.0
2009-02-04 04:22:00,72.615,72.615,72.59,72.615,132800000.0
2009-02-04 04:23:00,72.61,72.62,72.595,72.62,159999999.0
2009-02-04 04:24:00,72.61,72.62,72.57,72.59,200000000.0
2009-02-04 04:25:00,72.585,72.595,72.58,72.58,78400000.0
2009-02-04 04:26:00,72.59,72.61,72.56,72.58,89000000.0
2009-02-04 04:27:00,72.58,72.61,72.58,72.6,77600000.0
2009-02-04 04:28:00,72.6,72.6,72.59,72.6,62400000.0
2009-02-04 04:29:00,72.6,72.61,72.58,72.6,70400000.0
2009-02-04 04:30:00,72.6,72.62,72.6,72.605,52400000.0
2009-02-04 04:31:00,72.605,72.63,72.585,72.625,49600000.0
2009-02-04 04:32:00,72.63,72.63,72.595,72.63,36000000.0
2009-02-04 04:33:00,72.62,72.62,72.605,72.61,29600000.0
2009-02-04 04:34:00,72.625,72.66,72.625,72.64,54000000.0
2009-02-04 04:35:00,72.65,72.675,72.65,72.675,55200000.0
2009-02-04 04:36:00,72.67,72.7,72.67,72.675,109400000.0
2009-02-04 04:37:00,72.675,72.69,72.675,72.69,34400000.0
2009-02-04 04:38:00,72.69,72.72,72.685,72.685,127400000.0
2009-02-04 04:39:00,72.685,72.69,72.665,72.665,156800000.0
2009-02-04 04:40:00,72.665,72.695,72.665,72.675,107000000.0
2009-02-04 04:41:00,72.675,72.675,72.645,72.645,57400000.0
2009-02-04 04:42:00,72.65,72.67,72.645,72.66,67600000.0
2009-02-04 04:43:00,72.66,72.66,72.655,72.655,41000000.0
2009-02-04 04:44:00,72.66,72.67,72.66,72.665,105800000.0
2009-02-04 04:45:00,72.665,72.68,72.665,72.68,27000000.0
2009-02-04 04:46:00,72.68,72.7,72.675,72.7,52000000.0
2009-02-04 04:47:00,72.69,72.71,72.69,72.71,55000000.0
2009-02-04 04:48:00,72.695,72.7,72.695,72.695,54600000.0
2009-02-04 04:49:00,72.695,72.71,72.695,72.7,64600000.0
2009-02-04 04:50:00,72.7,72.7,72.67,72.67,39200000.0
2009-02-04 04:51:00,72.675,72.68,72.665,72.67,150000000.0
2009-02-04 04:52:00,72.675,72.73,72.675,72.68,118800000.0
2009-02-04 04:53:00,72.68,72.7,72.67,72.675,308800001.0
2009-02-04 04:54:00,72.67,72.68,72.65,72.665,219400000.0
2009-02-04 04:55:00,72.665,72.685,72.66,72.68,102400000.0
2009-02-04 04:56:00,72.68,72.71,72.67,72.71,132600000.0
2009-02-04 04:57:00,72.7,72.745,72.69,72.715,269400000.0
2009-02-04 04:58:00,72.715,72.73,72.715,72.715,90400000.0
2009-02-04 04:59:00,72.725,72.755,72.72,72.755,272400000.0
2009-02-04 05:00:00,72.755,72.76,72.705,72.71,104200000.0
2009-02-04 05:01:00,72.71,72.735,72.7,72.7,209000000.0
2009-02-04 05:02:00,72.7,72.7,72.675,72.69,188800000.0
2009-02-04 05:03:00,72.695,72.71,72.68,72.68,63200000.0
2009-02-04 05:04:00,72.665,72.68,72.665,72.665,53600000.0
2009-02-04 05:05:00,72.665,72.68,72.64,72.645,78800000.0
2009-02-04 05:06:00,72.645,72.68,72.645,72.675,68800000.0
2009-02-04 05:07:00,72.68,72.68,72.67,72.67,31800000.0
2009-02-04 05:08:00,72.67,72.69,72.665,72.685,56800000.0
2009-02-04 05:09:00,72.685,72.695,72.685,72.695,64800000.0
2009-02-04 05:10:00,72.695,72.71,72.685,72.705,325400000.0
2009-02-04 05:11:00,72.705,72.72,72.705,72.715,150200000.0
2009-02-04 05:12:00,72.71,72.715,72.695,72.705,36400000.0
2009-02-04 05:13:00,72.705,72.71,72.705,72.71,16200000.0
2009-02-04 05:14:00,72.705,72.705,72.705,72.705,42200000.0
2009-02-04 05:15:00,72.705,72.715,72.695,72.695,98600000.0
2009-02-04 05:16:00,72.695,72.705,72.685,72.685,65200000.0
2009-02-04 05:17:00,72.685,72.69,72.685,72.69,18600000.0
2009-02-04 05:18:00,72.69,72.7,72.685,72.69,49000000.0
2009-02-04 05:19:00,72.695,72.7,72.69,72.69,11400000.0
2009-02-04 05:20:00,72.69,72.69,72.67,72.68,27200000.0
2009-02-04 05:21:00,72.685,72.685,72.68,72.68,4800000.0
2009-02-04 05:22:00,72.695,72.695,72.685,72.685,4200000.0
2009-02-04 05:23:00,72.675,72.685,72.665,72.675,35200000.0
2009-02-04 05:24:00,72.665,72.67,72.61,72.61,61800000.0
2009-02-04 05:25:00,72.61,72.61,72.61,72.61,19200000.0
2009-02-04 05:26:00,72.61,72.61,72.585,72.585,71600000.0
2009-02-04 05:27:00,72.6,72.6,72.585,72.59,17000000.0
2009-02-04 05:28:00,72.59,72.63,72.585,72.63,69600000.0
2009-02-04 05:29:00,72.63,72.63,72.615,72.63,32400000.0
2009-02-04 05:30:00,72.625,72.64,72.605,72.62,54000000.0
2009-02-04 05:31:00,72.69,72.7,72.69,72.7,50000000.0
2009-02-04 05:32:00,72.62,72.62,72.59,72.61,50000000.0
2009-02-04 05:33:00,72.605,72.63,72.605,72.605,48000000.0
2009-02-04 05:34:00,72.61,72.61,72.61,72.61,3200000.0
2009-02-04 05:35:00,72.61,72.61,72.595,72.6,43200000.0
2009-02-04 05:36:00,72.61,72.61,72.59,72.59,8800000.0
2009-02-04 05:37:00,72.59,72.615,72.59,72.61,95400000.0
2009-02-04 05:38:00,72.62,72.645,72.62,72.645,137800000.0
2009-02-04 05:39:00,72.645,72.65,72.645,72.65,21000000.0
2009-02-04 05:40:00,72.645,72.66,72.645,72.645,26200000.0
2009-02-04 05:41:00,72.65,72.695,72.645,72.685,79400000.0
2009-02-04 05:42:00,72.685,72.685,72.665,72.67,37600000.0
2009-02-04 05:43:00,72.67,72.705,72.67,72.69,72000000.0
2009-02-04 05:44:00,72.69,72.695,72.68,72.685,36000000.0
2009-02-04 05:45:00,72.685,72.685,72.68,72.685,31200000.0
2009-02-04 05:46:00,72.69,72.69,72.635,72.655,38400000.0
2009-02-04 05:47:00,72.65,72.66,72.65,72.65,24000000.0
2009-02-04 05:48:00,72.65,72.66,72.65,72.66,88800000.0
2009-02-04 05:49:00,72.66,72.67,72.66,72.66,38400000.0
2009-02-04 05:50:00,72.645,72.665,72.645,72.665,10400000.0
2009-02-04 05:51:00,72.65,72.665,72.65,72.665,12000000.0
2009-02-04 05:52:00,72.665,72.68,72.665,72.68,10600000.0
2009-02-04 05:53:00,72.68,72.685,72.68,72.685,36000000.0
2009-02-04 05:54:00,72.68,72.685,72.675,72.68,27200000.0
2009-02-04 05:55:00,72.68,72.69,72.675,72.685,127200000.0
2009-02-04 05:56:00,72.685,72.685,72.67,72.67,73000000.0
2009-02-04 05:57:00,72.675,72.675,72.65,72.655,52000000.0
2009-02-04 05:58:00,72.66,72.685,72.66,72.685,75600000.0
2009-02-04 05:59:00,72.685,72.685,72.68,72.68,19200000.0
2009-02-04 06:00:00,72.68,72.685,72.63,72.645,47200000.0
2009-02-04 06:01:00,72.635,72.69,72.635,72.68,82400000.0
2009-02-04 06:02:00,72.67,72.67,72.665,72.665,20800000.0
2009-02-04 06:03:00,72.665,72.665,72.655,72.655,34400000.0
2009-02-04 06:04:00,72.655,72.665,72.655,72.66,130200000.0
2009-02-04 06:05:00,72.665,72.665,72.65,72.66,42400000.0
2009-02-04 06:06:00,72.66,72.66,72.655,72.655,25600000.0
2009-02-04 06:07:00,72.66,72.675,72.655,72.67,104400000.0
2009-02-04 06:08:00,72.67,72.685,72.665,72.665,149800000.0
2009-02-04 06:09:00,72.68,72.68,72.665,72.68,28200000.0
2009-02-04 06:10:00,72.68,72.68,72.675,72.68,16000000.0
2009-02-04 06:11:00,72.72,72.72,72.69,72.69,45600000.0
2009-02-04 06:12:00,72.68,72.68,72.665,72.68,45600000.0
2009-02-04 06:13:00,72.68,72.68,72.68,72.68,3200000.0
2009-02-04 06:14:00,72.68,72.68,72.665,72.665,5000000.0
2009-02-04 06:15:00,72.665,72.67,72.665,72.67,15200000.0
2009-02-04 06:16:00,72.67,72.67,72.63,72.63,41800000.0
2009-02-04 06:17:00,72.63,72.64,72.61,72.625,116800000.0
2009-02-04 06:18:00,72.63,72.63,72.6,72.6,90200000.0
2009-02-04 06:19:00,72.605,72.615,72.6,72.61,73600000.0
2009-02-04 06:20:00,72.615,72.62,72.605,72.61,84800000.0
2009-02-04 06:21:00,72.61,72.61,72.59,72.605,92800000.0
2009-02-04 06:22:00,72.605,72.615,72.595,72.615,61600000.0
2009-02-04 06:23:00,72.615,72.65,72.61,72.64,78400000.0
2009-02-04 06:24:00,72.645,72.665,72.64,72.665,47200000.0
2009-02-04 06:25:00,72.665,72.665,72.645,72.665,51400000.0
2009-02-04 06:26:00,72.665,72.665,72.64,72.665,40800000.0
2009-02-04 06:27:00,72.645,72.65,72.635,72.645,65400000.0
2009-02-04 06:28:00,72.645,72.66,72.645,72.655,88200000.0
2009-02-04 06:29:00,72.66,72.68,72.655,72.67,117000000.0
2009-02-04 06:30:00,72.675,72.68,72.665,72.68,143400000.0
2009-02-04 06:31:00,72.685,72.69,72.68,72.69,100000000.0
2009-02-04 06:32:00,72.69,72.69,72.665,72.68,138200000.0
2009-02-04 06:33:00,72.675,72.675,72.675,72.675,104800000.0
2009-02-04 06:34:00,72.68,72.68,72.675,72.68,25600000.0
2009-02-04 06:35:00,72.675,72.68,72.675,72.68,36000000.0
2009-02-04 06:36:00,72.685,72.7,72.685,72.7,62800000.0
2009-02-04 06:37:00,72.7,72.7,72.7,72.7,3200000.0
2009-02-04 06:38:00,72.7,72.7,72.685,72.7,13000000.0
2009-02-04 06:39:00,72.71,72.71,72.695,72.695,25600000.0
2009-02-04 06:40:00,72.7,72.72,72.695,72.705,109000000.0
2009-02-04 06:41:00,72.71,72.72,72.705,72.72,29000000.0
2009-02-04 06:42:00,72.705,72.71,72.695,72.695,104000000.0
2009-02-04 06:43:00,72.695,72.7,72.695,72.695,30400000.0
2009-02-04 06:44:00,72.7,72.7,72.7,72.7,3200000.0
2009-02-04 06:45:00,72.695,72.7,72.695,72.695,51400000.0
2009-02-04 06:46:00,72.7,72.7,72.695,72.7,7200000.0
2009-02-04 06:47:00,72.7,72.7,72.695,72.7,19200000.0
2009-02-04 06:48:00,72.71,72.71,72.7,72.7,7200000.0
2009-02-04 06:49:00,72.695,72.71,72.685,72.685,120400000.0
2009-02-04 06:50:00,72.69,72.7,72.685,72.7,48400000.0
2009-02-04 06:51:00,72.705,72.715,72.695,72.71,25000000.0
2009-02-04 06:52:00,72.71,72.71,72.705,72.705,64400000.0
2009-02-04 06:53:00,72.705,72.755,72.705,72.74,123400000.0
2009-02-04 06:54:00,72.745,72.77,72.745,72.755,94400000.0
2009-02-04 06:55:00,72.76,72.765,72.715,72.73,105800000.0
2009-02-04 06:56:00,72.725,72.745,72.71,72.71,104000000.0
2009-02-04 06:57:00,72.71,72.72,72.71,72.72,172000000.0
2009-02-04 06:58:00,72.71,72.71,72.695,72.695,118800000.0
2009-02-04 06:59:00,72.71,72.71,72.675,72.7,146800000.0
2009-02-04 07:00:00,72.705,72.73,72.695,72.705,250400000.0
2009-02-04 07:01:00,72.705,72.75,72.695,72.75,198600000.0
2009-02-04 07:02:00,72.75,72.78,72.725,72.725,278000000.0
2009-02-04 07:03:00,72.725,72.795,72.71,72.75,156800000.0
2009-02-04 07:04:00,72.765,72.78,72.765,72.775,161600000.0
2009-02-04 07:05:00,72.78,72.78,72.765,72.765,92000000.0
2009-02-04 07:06:00,72.77,72.78,72.75,72.765,74400000.0
2009-02-04 07:07:00,72.77,72.77,72.74,72.745,185800000.0
2009-02-04 07:08:00,72.745,72.745,72.715,72.72,47800000.0
2009-02-04 07:09:00,72.725,72.74,72.725,72.74,15200000.0
2009-02-04 07:10:00,72.74,72.74,72.715,72.735,35200000.0
2009-02-04 07:11:00,72.715,72.72,72.68,72.69,109000000.0
2009-02-04 07:12:00,72.685,72.69,72.68,72.69,129200000.0
2009-02-04 07:13:00,72.69,72.71,72.685,72.71,127200000.0
2009-02-04 07:14:00,72.71,72.72,72.685,72.69,140200000.0
2009-02-04 07:15:00,72.695,72.73,72.69,72.69,75200000.0
2009-02-04 07:16:00,72.69,72.7,72.675,72.685,184400000.0
2009-02-04 07:17:00,72.685,72.69,72.685,72.685,15600000.0
2009-02-04 07:18:00,72.68,72.69,72.68,72.69,33400000.0
2009-02-04 07:19:00,72.695,72.7,72.69,72.69,108400000.0
2009-02-04 07:20:00,72.69,72.69,72.67,72.67,106800000.0
2009-02-04 07:21:00,72.675,72.705,72.675,72.705,68800000.0
2009-02-04 07:22:00,72.7,72.72,72.7,72.72,62400000.0
2009-02-04 07:23:00,72.72,72.73,72.72,72.72,76800000.0
2009-02-04 07:24:00,72.725,72.73,72.72,72.725,51400000.0
2009-02-04 07:25:00,72.725,72.74,72.725,72.74,96000000.0
2009-02-04 07:26:00,72.745,72.775,72.745,72.76,147000000.0
2009-02-04 07:27:00,72.755,72.76,72.755,72.76,58000000.0
2009-02-04 07:28:00,72.76,72.76,72.725,72.76,92200000.0
2009-02-04 07:29:00,72.76,72.765,72.74,72.745,116000000.0
2009-02-04 07:30:00,72.745,72.76,72.745,72.755,38400000.0
2009-02-04 07:31:00,72.755,72.76,72.745,72.75,44400000.0
2009-02-04 07:32:00,72.755,72.76,72.75,72.755,79600000.0
2009-02-04 07:33:00,72.755,72.755,72.715,72.72,145000000.0
2009-02-04 07:34:00,72.72,72.72,72.715,72.72,66400000.0
2009-02-04 07:35:00,72.725,72.73,72.72,72.72,84000000.0
2009-02-04 07:36:00,72.72,72.745,72.715,72.735,56800000.0
2009-02-04 07:37:00,72.735,72.745,72.725,72.745,76800000.0
2009-02-04 07:38:00,72.735,72.8,72.735,72.76,200000000.0
2009-02-04 07:39:00,72.76,72.77,72.755,72.76,46600000.0
2009-02-04 07:40:00,72.745,72.745,72.735,72.735,35000000.0
2009-02-04 07:41:00,72.735,72.74,72.71,72.73,152200000.0
2009-02-04 07:42:00,72.73,72.73,72.71,72.73,45000000.0
2009-02-04 07:43:00,72.73,72.73,72.715,72.715,58800000.0
2009-02-04 07:44:00,72.715,72.73,72.695,72.695,137800000.0
2009-02-04 07:45:00,72.7,72.73,72.7,72.72,134200000.0
2009-02-04 07:46:00,72.715,72.73,72.705,72.73,79200000.0
2009-02-04 07:47:00,72.725,72.73,72.715,72.73,58600000.0
2009-02-04 07:48:00,72.73,72.74,72.715,72.73,96600000.0
2009-02-04 07:49:00,72.73,72.74,72.725,72.725,77200000.0
2009-02-04 07:50:00,72.73,72.74,72.725,72.74,41400000.0
2009-02-04 07:51:00,72.74,72.8,72.735,72.785,225200000.0
2009-02-04 07:52:00,72.785,72.86,72.785,72.855,263800000.0
2009-02-04 07:53:00,72.85,72.88,72.845,72.845,106400000.0
2009-02-04 07:54:00,72.845,72.85,72.825,72.825,89000000.0
2009-02-04 07:55:00,72.825,72.84,72.825,72.835,137000000.0
2009-02-04 07:56:00,72.85,72.85,72.845,72.845,69600000.0
2009-02-04 07:57:00,72.845,72.85,72.835,72.835,88400000.0
2009-02-04 07:58:00,72.84,72.84,72.815,72.83,98400000.0
2009-02-04 07:59:00,72.825,72.83,72.795,72.81,157000000.0
2009-02-04 08:00:00,72.795,72.81,72.78,72.805,168200000.0
2009-02-04 08:01:00,72.79,72.805,72.79,72.805,66800000.0
2009-02-04 08:02:00,72.805,72.825,72.805,72.825,40400000.0
2009-02-04 08:03:00,72.82,72.82,72.785,72.79,120800000.0
2009-02-04 08:04:00,72.795,72.805,72.775,72.795,177600000.0
2009-02-04 08:05:00,72.795,72.81,72.785,72.785,153400000.0
2009-02-04 08:06:00,72.785,72.815,72.785,72.805,153800000.0
2009-02-04 08:07:00,72.8,72.81,72.775,72.785,189200000.0
2009-02-04 08:08:00,72.785,72.8,72.785,72.795,77800000.0
2009-02-04 08:09:00,72.795,72.795,72.78,72.785,100800000.0
2009-02-04 08:10:00,72.785,72.805,72.78,72.8,145200000.0
2009-02-04 08:11:00,72.8,72.805,72.795,72.805,69000000.0
2009-02-04 08:12:00,72.81,72.825,72.79,72.82,144000000.0
2009-02-04 08:13:00,72.82,72.85,72.81,72.85,119400000.0
2009-02-04 08:14:00,72.845,72.865,72.83,72.855,136000000.0
2009-02-04 08:15:00,72.86,72.86,72.835,72.835,237600000.0
2009-02-04 08:16:00,72.835,72.835,72.775,72.79,212200000.0
2009-02-04 08:17:00,72.79,72.8,72.785,72.8,58600000.0
2009-02-04 08:18:00,72.8,72.9,72.8,72.865,350000000.0
2009-02-04 08:19:00,72.865,72.895,72.83,72.89,155200000.0
2009-02-04 08:20:00,72.89,72.945,72.885,72.945,259400000.0
2009-02-04 08:21:00,72.945,72.945,72.91,72.925,223200000.0
2009-02-04 08:22:00,72.93,72.955,72.92,72.935,112000000.0
2009-02-04 08:23:00,72.935,72.95,72.925,72.95,54400000.0
2009-02-04 08:24:00,72.95,72.95,72.935,72.945,103800000.0
2009-02-04 08:25:00,72.945,72.95,72.915,72.93,111400000.0
2009-02-04 08:26:00,72.93,72.93,72.885,72.89,269200000.0
2009-02-04 08:27:00,72.89,72.925,72.865,72.89,141200000.0
2009-02-04 08:28:00,72.885,72.89,72.88,72.88,132400000.0
2009-02-04 08:29:00,72.875,72.915,72.875,72.91,198800000.0
2009-02-04 08:30:00,72.905,72.91,72.89,72.905,111800000.0
2009-02-04 08:31:00,72.905,72.92,72.865,72.885,72200000.0
2009-02-04 08:32:00,72.885,72.92,72.885,72.885,143200000.0
2009-02-04 08:33:00,72.885,72.9,72.885,72.895,44400000.0
2009-02-04 08:34:00,72.895,72.9,72.855,72.89,80600000.0
2009-02-04 08:35:00,72.855,72.905,72.855,72.905,271600000.0
2009-02-04 08:36:00,72.91,72.915,72.895,72.9,76000000.0
2009-02-04 08:37:00,72.9,72.91,72.885,72.91,162200000.0
2009-02-04 08:38:00,72.905,72.92,72.895,72.9,63000000.0
2009-02-04 08:39:00,72.895,72.9,72.865,72.865,42000000.0
2009-02-04 08:40:00,72.865,72.89,72.865,72.865,91400000.0
2009-02-04 08:41:00,72.87,72.87,72.865,72.865,57000000.0
2009-02-04 08:42:00,72.87,72.875,72.855,72.86,96400000.0
2009-02-04 08:43:00,72.855,72.87,72.855,72.865,66400000.0
2009-02-04 08:44:00,72.865,72.88,72.855,72.855,101200000.0
2009-02-04 08:45:00,72.855,72.86,72.825,72.83,126200000.0
2009-02-04 08:46:00,72.825,72.84,72.82,72.83,134600000.0
2009-02-04 08:47:00,72.825,72.84,72.82,72.82,132800000.0
2009-02-04 08:48:00,72.815,72.835,72.785,72.79,116200000.0
2009-02-04 08:49:00,72.8,72.825,72.78,72.82,182600000.0
2009-02-04 08:50:00,72.825,72.825,72.815,72.815,156800000.0
2009-02-04 08:51:00,72.815,72.815,72.715,72.715,227800000.0
2009-02-04 08:52:00,72.715,72.72,72.68,72.7,392200001.0
2009-02-04 08:53:00,72.695,72.755,72.695,72.73,280000000.0
2009-02-04 08:54:00,72.73,72.745,72.705,72.705,91200000.0
2009-02-04 08:55:00,72.665,72.665,72.57,72.59,346000000.0
2009-02-04 08:56:00,72.585,72.59,72.56,72.585,226600000.0
2009-02-04 08:57:00,72.585,72.59,72.365,72.495,236200000.0
2009-02-04 08:58:00,72.5,72.51,72.43,72.46,128200000.0
2009-02-04 08:59:00,72.445,72.485,72.43,72.485,170800000.0
2009-02-04 09:00:00,72.505,72.52,72.41,72.415,162400000.0
2009-02-04 09:01:00,72.415,72.445,72.365,72.365,126200000.0
2009-02-04 09:02:00,72.38,72.42,72.345,72.345,193000000.0
2009-02-04 09:03:00,72.355,72.445,72.34,72.42,147000000.0
2009-02-04 09:04:00,72.425,72.45,72.41,72.45,93200000.0
2009-02-04 09:05:00,72.45,72.45,72.415,72.425,66600000.0
2009-02-04 09:06:00,72.425,72.43,72.4,72.425,68000000.0
2009-02-04 09:07:00,72.425,72.46,72.385,72.43,135800000.0
2009-02-04 09:08:00,72.415,72.445,72.33,72.33,140400000.0
2009-02-04 09:09:00,72.345,72.41,72.34,72.39,196800000.0
2009-02-04 09:10:00,72.375,72.375,72.34,72.355,214400000.0
2009-02-04 09:11:00,72.36,72.375,72.325,72.325,128800000.0
2009-02-04 09:12:00,72.325,72.35,72.325,72.335,207400000.0
2009-02-04 09:13:00,72.345,72.43,72.345,72.43,107600000.0
2009-02-04 09:14:00,72.42,72.44,72.415,72.44,100600000.0
2009-02-04 09:15:00,72.435,72.48,72.39,72.455,83800000.0
2009-02-04 09:16:00,72.445,72.49,72.435,72.44,42000000.0
2009-02-04 09:17:00,72.445,72.445,72.42,72.435,47400000.0
2009-02-04 09:18:00,72.445,72.455,72.425,72.45,31000000.0
2009-02-04 09:19:00,72.455,72.455,72.375,72.375,92400000.0
2009-02-04 09:20:00,72.375,72.4,72.365,72.4,100600000.0
2009-02-04 09:21:00,72.395,72.42,72.375,72.375,103600000.0
2009-02-04 09:22:00,72.375,72.405,72.355,72.375,90200000.0
2009-02-04 09:23:00,72.37,72.39,72.34,72.365,67200000.0
2009-02-04 09:24:00,72.365,72.365,72.165,72.195,145200000.0
2009-02-04 09:25:00,72.19,72.2,71.96,72.01,225600000.0
2009-02-04 09:26:00,72.01,72.11,71.985,72.0,304200000.0
2009-02-04 09:27:00,71.99,72.035,71.955,71.96,231200000.0
2009-02-04 09:28:00,71.965,71.98,71.89,71.94,168000000.0
2009-02-04 09:29:00,71.94,72.005,71.93,72.0,123600000.0
2009-02-04 09:30:00,72.0,72.005,71.925,71.94,229000000.0
2009-02-04 09:31:00,71.935,71.955,71.925,71.94,139800000.0
2009-02-04 09:32:00,71.935,71.945,71.865,71.875,106800000.0
2009-02-04 09:33:00,71.875,71.89,71.78,71.805,186800000.0
2009-02-04 09:34:00,71.805,71.85,71.775,71.83,263800000.0
2009-02-04 09:35:00,71.83,71.88,71.8,71.825,135800000.0
2009-02-04 09:36:00,71.835,71.88,71.835,71.865,133800000.0
2009-02-04 09:37:00,71.86,71.925,71.825,71.925,119600000.0
2009-02-04 09:38:00,71.93,71.945,71.89,71.905,104600000.0
2009-02-04 09:39:00,71.9,71.935,71.89,71.89,92000000.0
2009-02-04 09:40:00,71.885,71.895,71.83,71.84,108800000.0
2009-02-04 09:41:00,71.85,71.885,71.775,71.83,140400000.0
2009-02-04 09:42:00,71.825,71.84,71.655,71.7,145000000.0
2009-02-04 09:43:00,71.72,71.755,71.675,71.69,122200000.0
2009-02-04 09:44:00,71.67,71.725,71.63,71.715,146000000.0
2009-02-04 09:45:00,71.715,71.75,71.68,71.71,65800000.0
2009-02-04 09:46:00,71.715,71.76,71.715,71.755,59600000.0
2009-02-04 09:47:00,71.76,71.775,71.725,71.745,52000000.0
2009-02-04 09:48:00,71.75,71.75,71.735,71.74,85400000.0
2009-02-04 09:49:00,71.735,71.81,71.735,71.81,58000000.0
2009-02-04 09:50:00,71.81,71.825,71.75,71.75,185400000.0
2009-02-04 09:51:00,71.745,71.795,71.745,71.785,114400000.0
2009-02-04 09:52:00,71.78,71.81,71.765,71.78,85600000.0
2009-02-04 09:53:00,71.78,71.78,71.705,71.72,126000000.0
2009-02-04 09:54:00,71.72,71.74,71.695,71.695,50200000.0
2009-02-04 09:55:00,71.695,71.74,71.69,71.725,142000000.0
2009-02-04 09:56:00,71.73,71.83,71.73,71.805,72600000.0
2009-02-04 09:57:00,71.81,71.81,71.685,71.705,79000000.0
2009-02-04 09:58:00,71.7,71.735,71.665,71.695,238200000.0
2009-02-04 09:59:00,71.695,71.73,71.685,71.725,107800000.0
2009-02-04 10:00:00,71.725,71.765,71.715,71.75,91600000.0
2009-02-04 10:01:00,71.75,71.785,71.735,71.735,218400000.0
2009-02-04 10:02:00,71.735,71.78,71.735,71.77,125800000.0
2009-02-04 10:03:00,71.765,71.815,71.765,71.805,99800000.0
2009-02-04 10:04:00,71.825,71.89,71.81,71.86,175000000.0
2009-02-04 10:05:00,71.855,71.89,71.845,71.885,96200000.0
2009-02-04 10:06:00,71.885,71.96,71.86,71.96,113400000.0
2009-02-04 10:07:00,71.965,71.995,71.965,71.99,132800000.0
2009-02-04 10:08:00,71.995,72.005,71.96,71.965,54000000.0
2009-02-04 10:09:00,71.965,71.99,71.945,71.945,93600000.0
2009-02-04 10:10:00,71.945,71.95,71.93,71.93,32400000.0
2009-02-04 10:11:00,71.915,71.925,71.89,71.89,50000000.0
2009-02-04 10:12:00,71.88,71.91,71.88,71.9,55600000.0
2009-02-04 10:13:00,71.89,71.89,71.845,71.855,40000000.0
2009-02-04 10:14:00,71.85,71.87,71.835,71.865,44600000.0
2009-02-04 10:15:00,71.86,71.865,71.77,71.785,79400000.0
2009-02-04 10:16:00,71.785,71.785,71.725,71.765,136800000.0
2009-02-04 10:17:00,71.755,71.765,71.72,71.75,275600000.0
2009-02-04 10:18:00,71.75,71.785,71.75,71.78,77800000.0
2009-02-04 10:19:00,71.785,71.805,71.785,71.805,36800000.0
2009-02-04 10:20:00,71.795,71.84,71.795,71.835,79600000.0
2009-02-04 10:21:00,71.82,71.835,71.8,71.825,125800000.0
2009-02-04 10:22:00,71.825,71.855,71.82,71.85,51000000.0
2009-02-04 10:23:00,71.85,71.885,71.85,71.865,52400000.0
2009-02-04 10:24:00,71.87,71.89,71.86,71.875,63400000.0
2009-02-04 10:25:00,71.875,71.91,71.87,71.89,57000000.0
2009-02-04 10:26:00,71.885,71.93,71.86,71.9,104400000.0
2009-02-04 10:27:00,71.9,71.955,71.89,71.945,102600000.0
2009-02-04 10:28:00,71.95,71.95,71.91,71.915,68800000.0
2009-02-04 10:29:00,71.915,71.915,71.905,71.91,42800000.0
2009-02-04 10:30:00,71.91,71.965,71.905,71.955,83200000.0
2009-02-04 10:31:00,71.96,71.975,71.885,71.885,87200000.0
2009-02-04 10:32:00,71.885,71.9,71.855,71.87,72200000.0
2009-02-04 10:33:00,71.875,71.885,71.85,71.875,71000000.0
2009-02-04 10:34:00,71.865,71.885,71.865,71.88,37200000.0
2009-02-04 10:35:00,71.875,71.92,71.875,71.885,70400000.0
2009-02-04 10:36:00,71.885,71.92,71.88,71.88,62200000.0
2009-02-04 10:37:00,71.87,71.88,71.87,71.88,43200000.0
2009-02-04 10:38:00,71.88,71.89,71.87,71.89,38400000.0
2009-02-04 10:39:00,71.89,71.89,71.875,71.88,40800000.0
2009-02-04 10:40:00,71.88,71.885,71.87,71.88,55400000.0
2009-02-04 10:41:00,71.875,71.91,71.875,71.905,68800000.0
2009-02-04 10:42:00,71.91,71.91,71.875,71.9,46800000.0
2009-02-04 10:43:00,71.915,71.945,71.91,71.91,95400000.0
2009-02-04 10:44:00,71.915,71.93,71.9,71.925,73000000.0
2009-02-04 10:45:00,71.93,71.935,71.895,71.895,69600000.0
2009-02-04 10:46:00,71.9,71.9,71.875,71.88,41800000.0
2009-02-04 10:47:00,71.88,71.89,71.875,71.89,34400000.0
2009-02-04 10:48:00,71.89,71.945,71.89,71.94,89200000.0
2009-02-04 10:49:00,71.935,71.94,71.92,71.93,79400000.0
2009-02-04 10:50:00,71.925,71.925,71.9,71.925,60800000.0
2009-02-04 10:51:00,71.925,71.96,71.9,71.945,92000000.0
2009-02-04 10:52:00,71.945,71.975,71.945,71.965,64000000.0
2009-02-04 10:53:00,71.96,71.99,71.96,71.975,74400000.0
2009-02-04 10:54:00,71.975,72.0,71.97,71.98,64000000.0
2009-02-04 10:55:00,71.985,72.015,71.98,72.01,93000000.0
2009-02-04 10:56:00,72.01,72.01,71.98,71.985,22400000.0
2009-02-04 10:57:00,71.985,71.995,71.945,71.945,101800000.0
2009-02-04 10:58:00,71.95,71.955,71.915,71.93,57400000.0
2009-02-04 10:59:00,71.925,71.94,71.825,71.825,63000000.0
2009-02-04 11:00:00,71.82,71.9,71.815,71.875,124800000.0
2009-02-04 11:01:00,71.875,71.92,71.875,71.905,54600000.0
2009-02-04 11:02:00,71.91,71.935,71.895,71.935,92200000.0
2009-02-04 11:03:00,71.935,71.96,71.895,71.94,81800000.0
2009-02-04 11:04:00,71.945,71.965,71.94,71.96,49600000.0
2009-02-04 11:05:00,71.955,71.96,71.925,71.945,69400000.0
2009-02-04 11:06:00,71.95,71.96,71.925,71.945,49800000.0
2009-02-04 11:07:00,71.94,71.955,71.93,71.945,41200000.0
2009-02-04 11:08:00,71.945,71.955,71.915,71.94,85800000.0
2009-02-04 11:09:00,71.935,71.935,71.925,71.925,36600000.0
2009-02-04 11:10:00,71.925,71.925,71.87,71.87,58400000.0
2009-02-04 11:11:00,71.87,71.89,71.87,71.87,95800000.0
2009-02-04 11:12:00,71.865,71.87,71.82,71.865,92600000.0
2009-02-04 11:13:00,71.87,71.88,71.785,71.81,79200000.0
2009-02-04 11:14:00,71.825,71.85,71.8,71.81,193800000.0
2009-02-04 11:15:00,71.81,71.82,71.785,71.79,84400000.0
2009-02-04 11:16:00,71.79,71.795,71.76,71.765,51200000.0
2009-02-04 11:17:00,71.78,71.82,71.755,71.82,147600000.0
2009-02-04 11:18:00,71.82,71.835,71.81,71.83,82800000.0
2009-02-04 11:19:00,71.825,71.835,71.82,71.835,78400000.0
2009-02-04 11:20:00,71.835,71.855,71.82,71.82,85200000.0
2009-02-04 11:21:00,71.825,71.835,71.795,71.81,60000000.0
2009-02-04 11:22:00,71.81,71.825,71.785,71.815,65800000.0
2009-02-04 11:23:00,71.81,71.85,71.81,71.825,60000000.0
2009-02-04 11:24:00,71.83,71.84,71.81,71.835,87800000.0
2009-02-04 11:25:00,71.835,71.845,71.82,71.82,29400000.0
2009-02-04 11:26:00,71.825,71.85,71.825,71.84,41400000.0
2009-02-04 11:27:00,71.85,71.865,71.845,71.845,26400000.0
2009-02-04 11:28:00,71.855,71.855,71.84,71.845,36000000.0
2009-02-04 11:29:00,71.84,71.855,71.835,71.855,66000000.0
2009-02-04 11:30:00,71.86,71.87,71.84,71.84,47400000.0
2009-02-04 11:31:00,71.845,71.85,71.84,71.84,46400000.0
2009-02-04 11:32:00,71.845,71.9,71.845,71.875,85800000.0
2009-02-04 11:33:00,71.865,71.88,71.85,71.86,204200000.0
2009-02-04 11:34:00,71.86,71.89,71.83,71.885,128600000.0
2009-02-04 11:35:00,71.885,71.91,71.825,71.83,133000000.0
2009-02-04 11:36:00,71.83,71.845,71.795,71.795,120400000.0
2009-02-04 11:37:00,71.795,71.83,71.79,71.82,122400000.0
2009-02-04 11:38:00,71.825,71.83,71.805,71.83,52800000.0
2009-02-04 11:39:00,71.835,71.865,71.81,71.865,81000000.0
2009-02-04 11:40:00,71.865,71.875,71.845,71.87,110600000.0
2009-02-04 11:41:00,71.87,71.89,71.86,71.89,66600000.0
2009-02-04 11:42:00,71.885,71.91,71.87,71.91,75200000.0
2009-02-04 11:43:00,71.91,71.95,71.895,71.93,42800000.0
2009-02-04 11:44:00,71.94,71.94,71.915,71.925,18000000.0
2009-02-04 11:45:00,71.93,71.93,71.925,71.925,8000000.0
2009-02-04 11:46:00,71.925,71.96,71.895,71.94,48600000.0
2009-02-04 11:47:00,71.935,71.96,71.925,71.945,56200000.0
2009-02-04 11:48:00,71.95,71.95,71.88,71.92,56200000.0
2009-02-04 11:49:00,71.94,71.975,71.94,71.955,29000000.0
2009-02-04 11:50:00,71.965,71.99,71.955,71.99,39000000.0
2009-02-04 11:51:00,71.985,72.035,71.97,72.035,56000000.0
2009-02-04 11:52:00,72.04,72.04,72.02,72.03,25000000.0
2009-02-04 11:53:00,72.035,72.05,72.035,72.045,21000000.0
2009-02-04 11:54:00,72.05,72.095,72.05,72.06,47000000.0
2009-02-04 11:55:00,72.06,72.065,72.035,72.055,67200000.0
2009-02-04 11:56:00,72.055,72.055,71.99,72.035,108800000.0
2009-02-04 11:57:00,72.04,72.06,72.04,72.055,88800000.0
2009-02-04 11:58:00,72.055,72.055,72.025,72.035,70800000.0
2009-02-04 11:59:00,72.035,72.05,71.995,72.035,117000000.0
2009-02-04 12:00:00,72.04,72.055,72.025,72.045,110200000.0
2009-02-04 12:01:00,72.045,72.055,72.02,72.025,68800000.0
2009-02-04 12:02:00,72.02,72.035,72.0,72.03,29600000.0
2009-02-04 12:03:00,72.025,72.03,72.015,72.02,35400000.0
2009-02-04 12:04:00,72.02,72.025,72.0,72.005,36000000.0
2009-02-04 12:05:00,72.01,72.01,71.985,71.985,63400000.0
2009-02-04 12:06:00,71.99,71.995,71.985,71.99,35200000.0
2009-02-04 12:07:00,71.985,71.995,71.98,71.985,35200000.0
2009-02-04 12:08:00,71.985,71.99,71.97,71.98,24200000.0
2009-02-04 12:09:00,71.98,72.0,71.97,71.99,46400000.0
2009-02-04 12:10:00,71.995,72.045,71.985,72.045,65800000.0
2009-02-04 12:11:00,72.04,72.075,72.03,72.07,44800000.0
2009-02-04 12:12:00,72.065,72.065,71.925,71.95,135000000.0
2009-02-04 12:13:00,71.95,71.965,71.94,71.96,45400000.0
2009-02-04 12:14:00,71.945,71.96,71.925,71.935,97800000.0
2009-02-04 12:15:00,71.935,71.975,71.93,71.96,45800000.0
2009-02-04 12:16:00,71.965,71.98,71.955,71.97,69800000.0
2009-02-04 12:17:00,71.965,71.975,71.965,71.965,44600000.0
2009-02-04 12:18:00,71.96,71.96,71.93,71.96,55600000.0
2009-02-04 12:19:00,71.96,71.975,71.935,71.95,81400000.0
2009-02-04 12:20:00,71.95,71.975,71.945,71.975,76000000.0
2009-02-04 12:21:00,71.975,72.055,71.97,72.05,58600000.0
2009-02-04 12:22:00,72.05,72.17,72.05,72.165,74400000.0
2009-02-04 12:23:00,72.15,72.155,72.1,72.125,113000000.0
2009-02-04 12:24:00,72.13,72.13,72.07,72.07,89600000.0
2009-02-04 12:25:00,72.07,72.1,72.05,72.1,36800000.0
2009-02-04 12:26:00,72.1,72.115,72.095,72.11,23800000.0
2009-02-04 12:27:00,72.12,72.12,72.11,72.11,18600000.0
2009-02-04 12:28:00,72.115,72.115,72.095,72.11,20400000.0
2009-02-04 12:29:00,72.105,72.11,72.1,72.105,16600000.0
2009-02-04 12:30:00,72.1,72.12,72.095,72.1,66600000.0
2009-02-04 12:31:00,72.105,72.125,72.095,72.11,130000000.0
2009-02-04 12:32:00,72.11,72.11,72.095,72.095,58800000.0
2009-02-04 12:33:00,72.095,72.105,72.07,72.09,84200000.0
2009-02-04 12:34:00,72.11,72.11,72.07,72.095,43200000.0
2009-02-04 12:35:00,72.095,72.095,71.935,72.035,149300000.0
2009-02-04 12:36:00,72.035,72.04,72.0,72.0,83000000.0
2009-02-04 12:37:00,72.0,72.04,71.995,72.025,30600000.0
2009-02-04 12:38:00,72.035,72.035,72.015,72.015,29800000.0
2009-02-04 12:39:00,72.015,72.02,72.01,72.02,12200000.0
2009-02-04 12:40:00,72.025,72.035,72.02,72.03,78400000.0
2009-02-04 12:41:00,72.03,72.03,72.03,72.03,6400000.0
2009-02-04 12:42:00,72.04,72.07,72.04,72.07,76000000.0
2009-02-04 12:43:00,72.08,72.08,72.05,72.05,39600000.0
2009-02-04 12:44:00,72.05,72.065,72.04,72.04,76200000.0
2009-02-04 12:45:00,72.045,72.045,72.01,72.02,63600000.0
2009-02-04 12:46:00,72.02,72.025,71.975,72.015,71000000.0
2009-02-04 12:47:00,72.02,72.02,71.935,71.935,105000000.0
2009-02-04 12:48:00,71.94,71.955,71.91,71.92,100800000.0
2009-02-04 12:49:00,71.92,71.925,71.905,71.91,79200000.0
2009-02-04 12:50:00,71.91,71.93,71.875,71.885,108800000.0
2009-02-04 12:51:00,71.88,71.895,71.87,71.87,113600000.0
2009-02-04 12:52:00,71.87,71.89,71.85,71.855,174000000.0
2009-02-04 12:53:00,71.855,71.875,71.85,71.85,35200000.0
2009-02-04 12:54:00,71.85,71.85,71.79,71.825,151000000.0
2009-02-04 12:55:00,71.825,71.89,71.825,71.885,72000000.0
2009-02-04 12:56:00,71.885,71.915,71.85,71.88,250000000.0
2009-02-04 12:57:00,71.885,72.015,71.885,72.015,113600000.0
2009-02-04 12:58:00,72.015,72.03,71.95,71.95,133000000.0
2009-02-04 12:59:00,71.94,71.945,71.89,71.9,53800000.0
2009-02-04 13:00:00,71.9,71.925,71.885,71.895,60000000.0
2009-02-04 13:01:00,71.885,71.895,71.865,71.865,79600000.0
2009-02-04 13:02:00,71.88,71.88,71.85,71.88,72800000.0
2009-02-04 13:03:00,71.875,71.89,71.825,71.89,73400000.0
2009-02-04 13:04:00,71.885,71.89,71.855,71.86,120600000.0
2009-02-04 13:05:00,71.865,71.89,71.855,71.885,34600000.0
2009-02-04 13:06:00,71.885,71.89,71.855,71.875,58400000.0
2009-02-04 13:07:00,71.875,71.89,71.865,71.89,58200000.0
2009-02-04 13:08:00,71.9,71.91,71.85,71.85,65200000.0
2009-02-04 13:09:00,71.84,71.855,71.81,71.825,103400000.0
2009-02-04 13:10:00,71.825,71.845,71.77,71.835,105800000.0
2009-02-04 13:11:00,71.845,71.87,71.785,71.79,102600000.0
2009-02-04 13:12:00,71.785,71.88,71.785,71.855,98600000.0
2009-02-04 13:13:00,71.86,71.87,71.805,71.87,92000000.0
2009-02-04 13:14:00,71.865,71.875,71.845,71.875,88000000.0
2009-02-04 13:15:00,71.865,71.89,71.855,71.865,84000000.0
2009-02-04 13:16:00,71.865,71.865,71.805,71.85,51200000.0
2009-02-04 13:17:00,71.85,71.895,71.85,71.895,47000000.0
2009-02-04 13:18:00,71.905,71.935,71.865,71.905,126800000.0
2009-02-04 13:19:00,71.905,71.905,71.87,71.905,62400000.0
2009-02-04 13:20:00,71.91,71.985,71.905,71.94,89000000.0
2009-02-04 13:21:00,71.935,71.985,71.915,71.93,127800000.0
2009-02-04 13:22:00,71.935,71.965,71.93,71.965,63200000.0
2009-02-04 13:23:00,71.975,71.98,71.945,71.96,74400000.0
2009-02-04 13:24:00,71.965,71.965,71.935,71.94,57800000.0
2009-02-04 13:25:00,71.94,71.97,71.915,71.94,86000000.0
2009-02-04 13:26:00,71.94,71.98,71.92,71.93,109000000.0
2009-02-04 13:27:00,71.93,71.945,71.915,71.92,68000000.0
2009-02-04 13:28:00,71.915,71.945,71.915,71.94,76200000.0
2009-02-04 13:29:00,71.94,71.94,71.895,71.895,53200000.0
2009-02-04 13:30:00,71.895,71.91,71.88,71.905,68000000.0
2009-02-04 13:31:00,71.91,71.915,71.84,71.87,148600000.0
2009-02-04 13:32:00,71.875,71.89,71.8,71.8,128200000.0
2009-02-04 13:33:00,71.8,71.865,71.8,71.865,66600000.0
2009-02-04 13:34:00,71.855,71.875,71.83,71.87,44800000.0
2009-02-04 13:35:00,71.87,71.87,71.805,71.81,100400000.0
2009-02-04 13:36:00,71.805,71.82,71.79,71.805,46600000.0
2009-02-04 13:37:00,71.785,71.81,71.775,71.775,63600000.0
2009-02-04 13:38:00,71.78,71.795,71.76,71.795,134800000.0
2009-02-04 13:39:00,71.795,71.795,71.735,71.775,84400000.0
2009-02-04 13:40:00,71.78,71.845,71.775,71.825,79600000.0
2009-02-04 13:41:00,71.83,71.85,71.82,71.835,74000000.0
2009-02-04 13:42:00,71.835,71.855,71.825,71.855,47200000.0
2009-02-04 13:43:00,71.855,71.855,71.845,71.855,27200000.0
2009-02-04 13:44:00,71.85,71.85,71.835,71.85,26400000.0
2009-02-04 13:45:00,71.85,71.865,71.825,71.825,53800000.0
2009-02-04 13:46:00,71.82,71.84,71.765,71.77,74000000.0
2009-02-04 13:47:00,71.765,71.81,71.765,71.805,56000000.0
2009-02-04 13:48:00,71.82,71.85,71.79,71.835,73400000.0
2009-02-04 13:49:00,71.835,71.865,71.825,71.845,84800000.0
2009-02-04 13:50:00,71.84,71.85,71.79,71.8,63400000.0
2009-02-04 13:51:00,71.805,71.825,71.805,71.815,81800000.0
2009-02-04 13:52:00,71.82,71.86,71.815,71.85,107400000.0
2009-02-04 13:53:00,71.845,71.89,71.82,71.89,126800000.0
2009-02-04 13:54:00,71.89,71.985,71.89,71.93,102800000.0
2009-02-04 13:55:00,71.925,71.925,71.905,71.92,35200000.0
2009-02-04 13:56:00,71.92,71.95,71.915,71.92,48000000.0
2009-02-04 13:57:00,71.925,71.96,71.905,71.955,44800000.0
2009-02-04 13:58:00,71.945,71.985,71.945,71.985,18400000.0
2009-02-04 13:59:00,71.985,72.055,71.98,71.985,199000000.0
2009-02-04 14:00:00,71.98,71.985,71.95,71.965,122400001.0
2009-02-04 14:01:00,71.97,71.975,71.835,71.84,110400000.0
2009-02-04 14:02:00,71.855,71.88,71.835,71.865,99200000.0
2009-02-04 14:03:00,71.875,71.91,71.875,71.9,57600000.0
2009-02-04 14:04:00,71.895,71.9,71.885,71.885,26400000.0
2009-02-04 14:05:00,71.89,71.93,71.89,71.92,109400000.0
2009-02-04 14:06:00,71.92,71.925,71.875,71.875,55000000.0
2009-02-04 14:07:00,71.87,71.87,71.85,71.855,40200000.0
2009-02-04 14:08:00,71.86,71.865,71.855,71.865,16800000.0
2009-02-04 14:09:00,71.865,71.87,71.835,71.845,81400000.0
2009-02-04 14:10:00,71.845,71.85,71.835,71.835,63000000.0
2009-02-04 14:11:00,71.835,71.88,71.835,71.88,59200000.0
2009-02-04 14:12:00,71.88,71.9,71.88,71.895,103800000.0
2009-02-04 14:13:00,71.9,71.93,71.88,71.91,125000000.0
2009-02-04 14:14:00,71.91,71.925,71.9,71.92,35400000.0
2009-02-04 14:15:00,71.925,71.95,71.91,71.945,60400000.0
2009-02-04 14:16:00,71.945,71.975,71.945,71.955,57800000.0
2009-02-04 14:17:00,71.96,71.97,71.95,71.97,59400000.0
2009-02-04 14:18:00,71.975,71.975,71.92,71.945,152600000.0
2009-02-04 14:19:00,71.955,71.96,71.935,71.94,36600000.0
2009-02-04 14:20:00,71.96,71.965,71.95,71.96,34000000.0
2009-02-04 14:21:00,71.96,71.96,71.9,71.91,62600000.0
2009-02-04 14:22:00,71.915,71.945,71.91,71.945,30800000.0
2009-02-04 14:23:00,71.955,71.955,71.92,71.935,77600000.0
2009-02-04 14:24:00,71.925,71.97,71.925,71.97,62600000.0
2009-02-04 14:25:00,71.965,71.965,71.895,71.9,108800000.0
2009-02-04 14:26:00,71.9,71.9,71.845,71.885,90000000.0
2009-02-04 14:27:00,71.885,71.935,71.885,71.93,38800000.0
2009-02-04 14:28:00,71.93,71.955,71.93,71.955,29600000.0
2009-02-04 14:29:00,71.955,71.955,71.9,71.91,46000000.0
2009-02-04 14:30:00,71.905,71.905,71.78,71.87,136800000.0
2009-02-04 14:31:00,71.875,71.93,71.875,71.91,110800000.0
2009-02-04 14:32:00,71.905,71.94,71.89,71.925,89200000.0
2009-02-04 14:33:00,71.92,71.96,71.915,71.94,63200000.0
2009-02-04 14:34:00,71.94,71.955,71.87,71.87,126800000.0
2009-02-04 14:35:00,71.865,71.87,71.785,71.805,143600000.0
2009-02-04 14:36:00,71.805,71.825,71.785,71.795,73800000.0
2009-02-04 14:37:00,71.79,71.815,71.725,71.755,102400000.0
2009-02-04 14:38:00,71.755,71.8,71.745,71.775,81200000.0
2009-02-04 14:39:00,71.775,71.775,71.75,71.76,71200000.0
2009-02-04 14:40:00,71.755,71.755,71.71,71.725,100800000.0
2009-02-04 14:41:00,71.73,71.74,71.71,71.72,111800000.0
2009-02-04 14:42:00,71.725,71.735,71.665,71.67,77600000.0
2009-02-04 14:43:00,71.675,71.705,71.655,71.655,138000000.0
2009-02-04 14:44:00,71.67,71.67,71.64,71.645,101000000.0
2009-02-04 14:45:00,71.645,71.655,71.63,71.635,98000000.0
2009-02-04 14:46:00,71.645,71.755,71.64,71.73,94400000.0
2009-02-04 14:47:00,71.735,71.755,71.7,71.705,83600000.0
2009-02-04 14:48:00,71.71,71.765,71.71,71.765,67000000.0
2009-02-04 14:49:00,71.77,71.785,71.76,71.775,144200000.0
2009-02-04 14:50:00,71.775,71.81,71.775,71.795,114200000.0
2009-02-04 14:51:00,71.8,71.82,71.79,71.805,82800000.0
2009-02-04 14:52:00,71.795,71.825,71.765,71.765,96200000.0
2009-02-04 14:53:00,71.775,71.775,71.71,71.73,110200000.0
2009-02-04 14:54:00,71.73,71.73,71.655,71.665,94000000.0
2009-02-04 14:55:00,71.67,71.69,71.66,71.69,61800000.0
2009-02-04 14:56:00,71.68,71.71,71.675,71.71,38600000.0
2009-02-04 14:57:00,71.7,71.73,71.7,71.725,22000000.0
2009-02-04 14:58:00,71.73,71.73,71.72,71.725,25200000.0
2009-02-04 14:59:00,71.725,71.74,71.72,71.735,76400000.0
2009-02-04 15:00:00,71.73,71.755,71.72,71.725,27400000.0
2009-02-04 15:01:00,71.725,71.75,71.71,71.75,51800000.0
2009-02-04 15:02:00,71.755,71.765,71.73,71.75,54000000.0
2009-02-04 15:03:00,71.755,71.76,71.74,71.76,33200000.0
2009-02-04 15:04:00,71.755,71.8,71.74,71.79,78600000.0
2009-02-04 15:05:00,71.79,71.8,71.76,71.775,84200000.0
2009-02-04 15:06:00,71.775,71.79,71.76,71.79,52200000.0
2009-02-04 15:07:00,71.79,71.795,71.775,71.78,110000000.0
2009-02-04 15:08:00,71.77,71.8,71.745,71.78,113400000.0
2009-02-04 15:09:00,71.78,71.785,71.77,71.785,64400000.0
2009-02-04 15:10:00,71.785,71.785,71.735,71.74,255200000.0
2009-02-04 15:11:00,71.74,71.765,71.73,71.76,93600000.0
2009-02-04 15:12:00,71.755,71.765,71.74,71.75,85000000.0
2009-02-04 15:13:00,71.75,71.77,71.74,71.745,80600000.0
2009-02-04 15:14:00,71.745,71.745,71.68,71.69,236800000.0
2009-02-04 15:15:00,71.69,71.755,71.685,71.73,133000000.0
2009-02-04 15:16:00,71.73,71.745,71.67,71.72,171000000.0
2009-02-04 15:17:00,71.715,71.76,71.7,71.735,141600000.0
2009-02-04 15:18:00,71.735,71.8,71.725,71.78,97800000.0
2009-02-04 15:19:00,71.78,71.835,71.745,71.835,97400000.0
2009-02-04 15:20:00,71.835,71.885,71.815,71.835,97400000.0
2009-02-04 15:21:00,71.835,71.885,71.83,71.85,178800000.0
2009-02-04 15:22:00,71.845,71.88,71.825,71.88,60000000.0
2009-02-04 15:23:00,71.88,71.93,71.875,71.885,61000000.0
2009-02-04 15:24:00,71.88,71.915,71.865,71.88,60600000.0
2009-02-04 15:25:00,71.88,71.905,71.865,71.895,94600000.0
2009-02-04 15:26:00,71.895,71.905,71.795,71.81,87400000.0
2009-02-04 15:27:00,71.83,71.85,71.805,71.845,71600000.0
2009-02-04 15:28:00,71.84,71.885,71.84,71.87,55600000.0
2009-02-04 15:29:00,71.87,71.945,71.87,71.945,63200000.0
2009-02-04 15:30:00,71.945,71.95,71.9,71.94,52000000.0
2009-02-04 15:31:00,71.94,71.995,71.93,71.985,36000000.0
2009-02-04 15:32:00,71.995,72.04,71.985,72.03,58400000.0
2009-02-04 15:33:00,72.03,72.05,72.01,72.05,37600000.0
2009-02-04 15:34:00,72.06,72.16,72.06,72.16,104200000.0
2009-02-04 15:35:00,72.155,72.245,72.155,72.205,128600000.0
2009-02-04 15:36:00,72.21,72.255,72.2,72.245,49200000.0
2009-02-04 15:37:00,72.25,72.25,72.16,72.185,92400000.0
2009-02-04 15:38:00,72.19,72.195,72.155,72.185,57800000.0
2009-02-04 15:39:00,72.175,72.2,72.17,72.175,76800000.0
2009-02-04 15:40:00,72.155,72.19,72.14,72.19,86000000.0
2009-02-04 15:41:00,72.195,72.205,72.195,72.195,61400000.0
2009-02-04 15:42:00,72.2,72.23,72.195,72.23,41000000.0
2009-02-04 15:43:00,72.225,72.23,72.195,72.215,46200000.0
2009-02-04 15:44:00,72.225,72.23,72.21,72.21,62200000.0
2009-02-04 15:45:00,72.215,72.305,72.215,72.305,59800000.0
2009-02-04 15:46:00,72.3,72.32,72.295,72.295,18000000.0
2009-02-04 15:47:00,72.3,72.315,72.295,72.295,24000000.0
2009-02-04 15:48:00,72.3,72.315,72.285,72.315,49400000.0
2009-02-04 15:49:00,72.315,72.32,72.295,72.305,55800000.0
2009-02-04 15:50:00,72.295,72.32,72.24,72.31,61200000.0
2009-02-04 15:51:00,72.31,72.395,72.31,72.395,72600000.0
2009-02-04 15:52:00,72.39,72.445,72.37,72.43,101400000.0
2009-02-04 15:53:00,72.425,72.49,72.42,72.435,80800000.0
2009-02-04 15:54:00,72.435,72.44,72.385,72.4,122600000.0
2009-02-04 15:55:00,72.395,72.405,72.345,72.4,107800000.0
2009-02-04 15:56:00,72.405,72.44,72.39,72.4,99600000.0
2009-02-04 15:57:00,72.41,72.41,72.35,72.365,47600000.0
2009-02-04 15:58:00,72.37,72.42,72.365,72.41,49800000.0
2009-02-04 15:59:00,72.425,72.445,72.41,72.425,95000000.0
2009-02-04 16:00:00,72.425,72.51,72.42,72.425,82600000.0
2009-02-04 16:01:00,72.425,72.44,72.37,72.41,88000000.0
2009-02-04 16:02:00,72.41,72.42,72.34,72.395,173400000.0
2009-02-04 16:03:00,72.395,72.43,72.37,72.38,77200000.0
2009-02-04 16:04:00,72.375,72.375,72.31,72.345,135600000.0
2009-02-04 16:05:00,72.345,72.345,72.285,72.325,104600000.0
2009-02-04 16:06:00,72.33,72.335,72.295,72.315,92400000.0
2009-02-04 16:07:00,72.315,72.375,72.315,72.355,72600000.0
2009-02-04 16:08:00,72.36,72.49,72.345,72.48,68800000.0
2009-02-04 16:09:00,72.445,72.495,72.405,72.405,97000000.0
2009-02-04 16:10:00,72.405,72.425,72.385,72.415,83400000.0
2009-02-04 16:11:00,72.42,72.465,72.375,72.44,144400000.0
2009-02-04 16:12:00,72.435,72.49,72.42,72.475,74000000.0
2009-02-04 16:13:00,72.48,72.525,72.465,72.525,98200000.0
2009-02-04 16:14:00,72.51,72.545,72.505,72.515,110600000.0
2009-02-04 16:15:00,72.52,72.565,72.49,72.56,49600000.0
2009-02-04 16:16:00,72.555,72.555,72.495,72.52,68800000.0
2009-02-04 16:17:00,72.53,72.545,72.435,72.46,69200000.0
2009-02-04 16:18:00,72.465,72.49,72.42,72.435,48800000.0
2009-02-04 16:19:00,72.435,72.44,72.4,72.405,31600000.0
2009-02-04 16:20:00,72.4,72.48,72.395,72.475,35000000.0
2009-02-04 16:21:00,72.475,72.485,72.405,72.42,52800000.0
2009-02-04 16:22:00,72.425,72.43,72.375,72.395,56400000.0
2009-02-04 16:23:00,72.4,72.43,72.395,72.395,40000000.0
2009-02-04 16:24:00,72.405,72.405,72.36,72.39,52000000.0
2009-02-04 16:25:00,72.39,72.43,72.39,72.43,13000000.0
2009-02-04 16:26:00,72.435,72.45,72.425,72.43,49600000.0
2009-02-04 16:27:00,72.44,72.51,72.42,72.48,58000000.0
2009-02-04 16:28:00,72.48,72.48,72.46,72.475,25600000.0
2009-02-04 16:29:00,72.47,72.5,72.455,72.485,39000000.0
2009-02-04 16:30:00,72.48,72.515,72.45,72.49,57200000.0
2009-02-04 16:31:00,72.49,72.53,72.445,72.45,73800000.0
2009-02-04 16:32:00,72.445,72.475,72.425,72.46,60200000.0
2009-02-04 16:33:00,72.445,72.47,72.41,72.43,50000000.0
2009-02-04 16:34:00,72.425,72.445,72.4,72.4,61200000.0
2009-02-04 16:35:00,72.405,72.435,72.395,72.425,73200000.0
2009-02-04 16:36:00,72.425,72.44,72.395,72.43,61400000.0
2009-02-04 16:37:00,72.43,72.46,72.415,72.455,55600000.0
2009-02-04 16:38:00,72.46,72.515,72.455,72.48,60600000.0
2009-02-04 16:39:00,72.475,72.54,72.465,72.54,61200000.0
2009-02-04 16:40:00,72.535,72.555,72.515,72.545,85400000.0
2009-02-04 16:41:00,72.55,72.595,72.535,72.54,84800000.0
2009-02-04 16:42:00,72.545,72.59,72.52,72.585,56200000.0
2009-02-04 16:43:00,72.58,72.585,72.565,72.58,43200000.0
2009-02-04 16:44:00,72.58,72.625,72.575,72.62,50800000.0
2009-02-04 16:45:00,72.625,72.695,72.625,72.68,67800000.0
2009-02-04 16:46:00,72.68,72.755,72.675,72.705,150800000.0
2009-02-04 16:47:00,72.71,72.715,72.645,72.67,40600000.0
2009-02-04 16:48:00,72.685,72.72,72.68,72.71,69400000.0
2009-02-04 16:49:00,72.705,72.71,72.66,72.675,77600000.0
2009-02-04 16:50:00,72.675,72.675,72.58,72.59,97000000.0
2009-02-04 16:51:00,72.59,72.685,72.585,72.655,101600000.0
2009-02-04 16:52:00,72.655,72.66,72.615,72.635,65600000.0
2009-02-04 16:53:00,72.63,72.66,72.59,72.59,86400000.0
2009-02-04 16:54:00,72.6,72.685,72.595,72.685,79200000.0
2009-02-04 16:55:00,72.67,72.71,72.67,72.705,107000000.0
2009-02-04 16:56:00,72.71,72.725,72.63,72.645,62200000.0
2009-02-04 16:57:00,72.64,72.665,72.61,72.655,139600000.0
2009-02-04 16:58:00,72.655,72.66,72.55,72.585,117000000.0
2009-02-04 16:59:00,72.575,72.635,72.525,72.56,107000000.0
2009-02-04 17:00:00,72.56,72.885,72.54,72.865,105200000.0
2009-02-04 17:01:00,72.855,72.895,72.815,72.825,168200000.0
2009-02-04 17:02:00,72.83,72.835,72.76,72.77,107000000.0
2009-02-04 17:03:00,72.775,72.83,72.76,72.83,131200000.0
2009-02-04 17:04:00,72.83,72.865,72.77,72.77,162200000.0
2009-02-04 17:05:00,72.775,72.925,72.775,72.9,101400000.0
2009-02-04 17:06:00,72.9,72.9,72.805,72.81,171000000.0
2009-02-04 17:07:00,72.815,72.86,72.795,72.84,122400000.0
2009-02-04 17:08:00,72.845,72.895,72.835,72.855,128200000.0
2009-02-04 17:09:00,72.86,72.905,72.85,72.905,74600000.0
2009-02-04 17:10:00,72.9,72.99,72.89,72.96,73200000.0
2009-02-04 17:11:00,72.965,73.055,72.965,73.055,93400000.0
2009-02-04 17:12:00,73.06,73.11,73.045,73.11,62000000.0
2009-02-04 17:13:00,73.11,73.11,73.055,73.065,60400000.0
2009-02-04 17:14:00,73.075,73.15,73.075,73.09,72400000.0
2009-02-04 17:15:00,73.09,73.12,73.065,73.115,60200000.0
2009-02-04 17:16:00,73.115,73.215,73.115,73.18,79600000.0
2009-02-04 17:17:00,73.195,73.21,73.155,73.21,64000000.0
2009-02-04 17:18:00,73.215,73.24,73.175,73.19,66600000.0
2009-02-04 17:19:00,73.19,73.19,73.105,73.125,81800000.0
2009-02-04 17:20:00,73.125,73.16,73.125,73.15,41000000.0
2009-02-04 17:21:00,73.15,73.19,73.14,73.18,95200000.0
2009-02-04 17:22:00,73.175,73.195,73.16,73.19,53000000.0
2009-02-04 17:23:00,73.19,73.22,73.19,73.2,59000000.0
2009-02-04 17:24:00,73.2,73.225,73.16,73.16,56000000.0
2009-02-04 17:25:00,73.155,73.17,73.125,73.135,70000000.0
2009-02-04 17:26:00,73.14,73.14,73.105,73.135,80200000.0
2009-02-04 17:27:00,73.14,73.145,73.095,73.115,70000000.0
2009-02-04 17:28:00,73.12,73.185,73.115,73.135,75800000.0
2009-02-04 17:29:00,73.135,73.15,73.125,73.14,44000000.0
2009-02-04 17:30:00,73.145,73.145,73.11,73.125,97200000.0
2009-02-04 17:31:00,73.13,73.22,73.13,73.16,81800000.0
2009-02-04 17:32:00,73.165,73.205,73.16,73.205,90200000.0
2009-02-04 17:33:00,73.2,73.24,73.155,73.165,115200000.0
2009-02-04 17:34:00,73.165,73.265,73.165,73.245,85600000.0
2009-02-04 17:35:00,73.235,73.275,73.215,73.27,77400000.0
2009-02-04 17:36:00,73.27,73.295,73.24,73.24,95000000.0
2009-02-04 17:37:00,73.245,73.245,73.17,73.185,68400000.0
2009-02-04 17:38:00,73.185,73.185,73.135,73.17,60600000.0
2009-02-04 17:39:00,73.17,73.19,73.145,73.18,69200000.0
2009-02-04 17:40:00,73.185,73.2,73.115,73.155,70400000.0
2009-02-04 17:41:00,73.145,73.175,73.1,73.11,55200000.0
2009-02-04 17:42:00,73.105,73.11,73.08,73.095,50600000.0
2009-02-04 17:43:00,73.1,73.13,73.065,73.08,49400000.0
2009-02-04 17:44:00,73.085,73.14,73.08,73.125,76800000.0
2009-02-04 17:45:00,73.125,73.225,73.125,73.185,54400000.0
2009-02-04 17:46:00,73.185,73.185,73.085,73.105,85400000.0
2009-02-04 17:47:00,73.1,73.145,73.09,73.13,64200000.0
2009-02-04 17:48:00,73.135,73.145,73.115,73.145,63800000.0
2009-02-04 17:49:00,73.14,73.145,73.12,73.13,66200000.0
2009-02-04 17:50:00,73.125,73.13,73.1,73.13,77400000.0
2009-02-04 17:51:00,73.125,73.145,73.1,73.14,71000000.0
2009-02-04 17:52:00,73.13,73.18,73.125,73.165,63200000.0
2009-02-04 17:53:00,73.16,73.17,73.135,73.17,40000000.0
2009-02-04 17:54:00,73.165,73.165,73.075,73.1,57200000.0
2009-02-04 17:55:00,73.1,73.135,73.095,73.13,38000000.0
2009-02-04 17:56:00,73.135,73.135,73.045,73.05,53200000.0
2009-02-04 17:57:00,73.05,73.1,73.04,73.1,105600000.0
2009-02-04 17:58:00,73.105,73.155,73.07,73.09,54800000.0
2009-02-04 17:59:00,73.085,73.145,73.02,73.075,127600000.0
2009-02-04 18:00:00,73.075,73.1,73.045,73.07,75200000.0
2009-02-04 18:01:00,73.065,73.075,73.045,73.07,56400000.0
2009-02-04 18:02:00,73.08,73.105,73.045,73.065,66800000.0
2009-02-04 18:03:00,73.07,73.115,73.03,73.06,159200000.0
2009-02-04 18:04:00,73.07,73.09,72.975,73.04,114600000.0
2009-02-04 18:05:00,73.04,73.12,73.04,73.1,133200000.0
2009-02-04 18:06:00,73.095,73.11,73.075,73.11,64600000.0
2009-02-04 18:07:00,73.105,73.11,73.06,73.065,67000000.0
2009-02-04 18:08:00,73.065,73.065,72.96,72.98,83400000.0
2009-02-04 18:09:00,72.975,72.975,72.92,72.97,61400000.0
2009-02-04 18:10:00,72.975,72.99,72.9,72.9,73600000.0
2009-02-04 18:11:00,72.895,72.98,72.895,72.925,52600000.0
2009-02-04 18:12:00,72.92,73.015,72.92,73.01,65800000.0
2009-02-04 18:13:00,73.015,73.05,72.965,73.045,60000000.0
2009-02-04 18:14:00,73.04,73.09,73.015,73.045,82800000.0
2009-02-04 18:15:00,73.05,73.07,72.915,72.955,86400000.0
2009-02-04 18:16:00,72.96,72.96,72.88,72.9,112200000.0
2009-02-04 18:17:00,72.895,72.955,72.89,72.93,110800000.0
2009-02-04 18:18:00,72.93,72.955,72.93,72.935,101600000.0
2009-02-04 18:19:00,72.935,72.99,72.93,72.99,75000000.0
2009-02-04 18:20:00,72.98,72.98,72.92,72.935,119200000.0
2009-02-04 18:21:00,72.935,72.945,72.925,72.935,81200000.0
2009-02-04 18:22:00,72.94,72.975,72.935,72.965,36000000.0
2009-02-04 18:23:00,72.965,73.005,72.95,72.98,52000000.0
2009-02-04 18:24:00,72.99,73.1,72.97,73.09,48400000.0
2009-02-04 18:25:00,73.095,73.12,73.09,73.105,48600000.0
2009-02-04 18:26:00,73.095,73.105,73.035,73.045,35400000.0
2009-02-04 18:27:00,73.035,73.04,73.02,73.03,30000000.0
2009-02-04 18:28:00,73.035,73.055,73.0,73.04,34000000.0
2009-02-04 18:29:00,73.04,73.065,73.035,73.05,31000000.0
2009-02-04 18:30:00,73.06,73.075,73.04,73.065,36000000.0
2009-02-04 18:31:00,73.065,73.09,73.04,73.055,29400000.0
2009-02-04 18:32:00,73.05,73.08,73.025,73.075,24000000.0
2009-02-04 18:33:00,73.07,73.09,73.06,73.075,15000000.0
2009-02-04 18:34:00,73.085,73.105,73.085,73.095,31800000.0
2009-02-04 18:35:00,73.09,73.1,73.06,73.1,32000000.0
2009-02-04 18:36:00,73.1,73.1,73.035,73.035,42600000.0
2009-02-04 18:37:00,73.025,73.08,73.01,73.055,52600000.0
2009-02-04 18:38:00,73.045,73.075,73.035,73.04,38800000.0
2009-02-04 18:39:00,73.045,73.065,73.02,73.035,25000000.0
2009-02-04 18:40:00,73.03,73.03,73.0,73.02,35000000.0
2009-02-04 18:41:00,73.025,73.055,73.015,73.035,41400000.0
2009-02-04 18:42:00,73.04,73.075,73.035,73.045,44600000.0
2009-02-04 18:43:00,73.04,73.05,73.035,73.035,36600000.0
2009-02-04 18:44:00,73.04,73.07,73.04,73.06,23000000.0
2009-02-04 18:45:00,73.065,73.075,73.03,73.04,50800000.0
2009-02-04 18:46:00,73.025,73.04,73.005,73.03,26600000.0
2009-02-04 18:47:00,73.025,73.06,73.025,73.035,23600000.0
2009-02-04 18:48:00,73.04,73.065,73.025,73.04,50600000.0
2009-02-04 18:49:00,73.045,73.065,73.02,73.025,58200000.0
2009-02-04 18:50:00,73.02,73.04,72.995,73.04,50200000.0
2009-02-04 18:51:00,73.045,73.115,73.03,73.105,72200000.0
2009-02-04 18:52:00,73.11,73.115,73.08,73.08,44000000.0
2009-02-04 18:53:00,73.075,73.085,73.07,73.07,30400000.0
2009-02-04 18:54:00,73.065,73.07,73.03,73.04,47200000.0
2009-02-04 18:55:00,73.035,73.075,73.025,73.045,115400000.0
2009-02-04 18:56:00,73.055,73.055,73.0,73.0,46400000.0
2009-02-04 18:57:00,73.005,73.015,73.005,73.015,36000000.0
2009-02-04 18:58:00,73.02,73.055,73.02,73.055,27400000.0
2009-02-04 18:59:00,73.055,73.055,72.955,72.96,84200000.0
2009-02-04 19:00:00,72.955,73.025,72.955,73.02,93400000.0
2009-02-04 19:01:00,73.025,73.06,73.02,73.055,32800000.0
2009-02-04 19:02:00,73.05,73.07,73.02,73.07,36000000.0
2009-02-04 19:03:00,73.075,73.075,73.055,73.07,61400000.0
2009-02-04 19:04:00,73.075,73.09,73.065,73.07,54000000.0
2009-02-04 19:05:00,73.065,73.1,73.05,73.1,61600000.0
2009-02-04 19:06:00,73.105,73.105,73.065,73.08,36800000.0
2009-02-04 19:07:00,73.075,73.075,73.05,73.06,32000000.0
2009-02-04 19:08:00,73.06,73.085,72.98,72.99,60800000.0
2009-02-04 19:09:00,72.995,73.03,72.995,72.995,36200000.0
2009-02-04 19:10:00,72.995,73.005,72.975,73.0,24600000.0
2009-02-04 19:11:00,73.005,73.025,73.005,73.01,18000000.0
2009-02-04 19:12:00,73.015,73.015,72.975,72.99,30400000.0
2009-02-04 19:13:00,72.985,72.985,72.955,72.96,33200000.0
2009-02-04 19:14:00,72.95,72.97,72.95,72.965,21000000.0
2009-02-04 19:15:00,72.975,73.015,72.965,73.015,9000000.0
2009-02-04 19:16:00,73.02,73.02,72.995,73.01,29000000.0
2009-02-04 19:17:00,73.005,73.01,72.99,72.99,15000000.0
2009-02-04 19:18:00,72.985,73.0,72.985,72.99,9000000.0
2009-02-04 19:19:00,72.985,72.985,72.95,72.96,16600000.0
2009-02-04 19:20:00,72.965,72.975,72.965,72.975,5000000.0
2009-02-04 19:21:00,72.975,72.975,72.935,72.95,18600000.0
2009-02-04 19:22:00,72.945,72.95,72.91,72.91,21000000.0
2009-02-04 19:23:00,72.905,72.905,72.85,72.85,47600000.0
2009-02-04 19:24:00,72.845,72.85,72.82,72.84,64400000.0
2009-02-04 19:25:00,72.85,72.93,72.85,72.925,33000000.0
2009-02-04 19:26:00,72.915,72.99,72.915,72.97,70200000.0
2009-02-04 19:27:00,72.97,73.005,72.97,72.995,15000000.0
2009-02-04 19:28:00,72.99,73.015,72.99,72.99,13000000.0
2009-02-04 19:29:00,72.985,72.985,72.945,72.96,75400000.0
2009-02-04 19:30:00,72.965,72.97,72.935,72.94,26600000.0
2009-02-04 19:31:00,72.94,72.965,72.935,72.96,22600000.0
2009-02-04 19:32:00,72.965,72.98,72.935,72.97,61600000.0
2009-02-04 19:33:00,72.96,73.01,72.96,72.99,57200000.0
2009-02-04 19:34:00,72.995,73.03,72.99,73.015,41200000.0
2009-02-04 19:35:00,73.02,73.02,72.99,73.005,38000000.0
2009-02-04 19:36:00,73.01,73.03,73.01,73.025,6000000.0
2009-02-04 19:37:00,73.02,73.05,73.02,73.05,17000000.0
2009-02-04 19:38:00,73.05,73.06,73.02,73.04,34600000.0
2009-02-04 19:39:00,73.045,73.05,73.03,73.035,24000000.0
2009-02-04 19:40:00,73.03,73.035,73.025,73.035,9000000.0
2009-02-04 19:41:00,73.035,73.055,73.025,73.035,18000000.0
2009-02-04 19:42:00,73.04,73.085,73.04,73.085,24000000.0
2009-02-04 19:43:00,73.095,73.095,73.065,73.085,21600000.0
2009-02-04 19:44:00,73.09,73.09,73.07,73.075,11000000.0
2009-02-04 19:45:00,73.08,73.085,73.065,73.085,22000000.0
2009-02-04 19:46:00,73.09,73.105,73.09,73.09,10000000.0
2009-02-04 19:47:00,73.095,73.105,73.085,73.095,32000000.0
2009-02-04 19:48:00,73.095,73.105,73.085,73.09,35000000.0
2009-02-04 19:49:00,73.095,73.1,73.085,73.1,12000000.0
2009-02-04 19:50:00,73.1,73.1,73.08,73.085,9000000.0
2009-02-04 19:51:00,73.085,73.085,73.045,73.045,18000000.0
2009-02-04 19:52:00,73.045,73.065,73.04,73.045,19000000.0
2009-02-04 19:53:00,73.055,73.065,73.0,73.055,44400000.0
2009-02-04 19:54:00,73.05,73.06,73.035,73.055,26000000.0
2009-02-04 19:55:00,73.055,73.08,73.045,73.065,44000000.0
2009-02-04 19:56:00,73.07,73.08,73.055,73.06,31000000.0
2009-02-04 19:57:00,73.05,73.05,73.02,73.02,12000000.0
2009-02-04 19:58:00,73.03,73.05,73.025,73.04,22000000.0
2009-02-04 19:59:00,73.04,73.07,73.04,73.06,13000000.0
2009-02-04 20:00:00,73.07,73.08,73.045,73.055,30000000.0
2009-02-04 20:01:00,73.05,73.055,73.025,73.05,15000000.0
2009-02-04 20:02:00,73.05,73.05,73.005,73.005,37600000.0
2009-02-04 20:03:00,73.005,73.025,73.005,73.005,20600000.0
2009-02-04 20:04:00,73.0,73.02,73.0,73.015,15000000.0
2009-02-04 20:05:00,73.015,73.03,73.01,73.03,14000000.0
2009-02-04 20:06:00,73.025,73.05,73.025,73.03,20000000.0
2009-02-04 20:07:00,73.035,73.035,73.005,73.01,18000000.0
2009-02-04 20:08:00,73.005,73.005,72.95,72.975,21600000.0
2009-02-04 20:09:00,72.97,73.035,72.97,73.035,42000000.0
2009-02-04 20:10:00,73.03,73.045,73.02,73.02,14000000.0
2009-02-04 20:11:00,73.02,73.04,73.0,73.035,25000000.0
2009-02-04 20:12:00,73.03,73.055,73.01,73.04,14000000.0
2009-02-04 20:13:00,73.03,73.03,72.975,72.985,30600000.0
2009-02-04 20:14:00,72.99,73.015,72.985,73.015,18000000.0
2009-02-04 20:15:00,73.015,73.035,73.0,73.0,34600000.0
2009-02-04 20:16:00,72.995,73.005,72.975,72.98,18000000.0
2009-02-04 20:17:00,72.99,73.03,72.985,72.985,36000000.0
2009-02-04 20:18:00,72.995,73.005,72.98,72.98,10000000.0
2009-02-04 20:19:00,72.98,73.025,72.98,73.02,29600000.0
2009-02-04 20:20:00,73.02,73.035,73.02,73.035,13000000.0
2009-02-04 20:21:00,73.045,73.05,73.025,73.04,19000000.0
2009-02-04 20:22:00,73.045,73.065,73.04,73.06,18000000.0
2009-02-04 20:23:00,73.06,73.06,73.035,73.06,23000000.0
2009-02-04 20:24:00,73.05,73.065,73.03,73.03,16000000.0
2009-02-04 20:25:00,73.035,73.075,73.035,73.055,38600000.0
2009-02-04 20:26:00,73.055,73.075,73.04,73.065,22000000.0
2009-02-04 20:27:00,73.065,73.095,73.06,73.08,32000000.0
2009-02-04 20:28:00,73.075,73.11,73.075,73.11,18800000.0
2009-02-04 20:29:00,73.105,73.125,73.105,73.12,14000000.0
2009-02-04 20:30:00,73.115,73.155,73.105,73.155,18000000.0
2009-02-04 20:31:00,73.155,73.155,73.125,73.13,19000000.0
2009-02-04 20:32:00,73.14,73.15,73.135,73.145,28400000.0
2009-02-04 20:33:00,73.15,73.15,73.11,73.115,31000000.0
2009-02-04 20:34:00,73.12,73.125,73.11,73.115,29600000.0
2009-02-04 20:35:00,73.11,73.11,73.095,73.1,28000000.0
2009-02-04 20:36:00,73.1,73.16,73.1,73.13,39000000.0
2009-02-04 20:37:00,73.12,73.12,73.065,73.065,54200000.0
2009-02-04 20:38:00,73.065,73.085,73.045,73.055,82600000.0
2009-02-04 20:39:00,73.05,73.075,73.04,73.05,55200000.0
2009-02-04 20:40:00,73.045,73.045,73.005,73.015,156000000.0
2009-02-04 20:41:00,73.015,73.015,72.925,72.945,114800000.0
2009-02-04 20:42:00,72.94,72.98,72.925,72.975,183000000.0
2009-02-04 20:43:00,72.975,72.995,72.945,72.97,38000000.0
2009-02-04 20:44:00,72.975,72.985,72.945,72.96,22000000.0
2009-02-04 20:45:00,72.955,72.96,72.92,72.93,41600000.0
2009-02-04 20:46:00,72.935,72.935,72.875,72.89,65000000.0
2009-02-04 20:47:00,72.89,72.895,72.83,72.85,52800000.0
2009-02-04 20:48:00,72.855,72.86,72.84,72.855,25000000.0
2009-02-04 20:49:00,72.855,72.855,72.825,72.83,33800000.0
2009-02-04 20:50:00,72.83,72.84,72.79,72.835,62000000.0
2009-02-04 20:51:00,72.84,72.84,72.79,72.83,38600000.0
2009-02-04 20:52:00,72.835,72.84,72.76,72.77,119400000.0
2009-02-04 20:53:00,72.77,72.815,72.765,72.79,60200000.0
2009-02-04 20:54:00,72.79,72.835,72.775,72.81,60600000.0
2009-02-04 20:55:00,72.805,72.82,72.76,72.77,59000000.0
2009-02-04 20:56:00,72.76,72.76,72.73,72.74,48000000.0
2009-02-04 20:57:00,72.735,72.765,72.73,72.765,21000000.0
2009-02-04 20:58:00,72.765,72.79,72.765,72.775,28000000.0
2009-02-04 20:59:00,72.785,72.805,72.775,72.775,42000000.0
2009-02-04 21:00:00,72.775,72.785,72.76,72.785,32000000.0
2009-02-04 21:01:00,72.79,72.815,72.765,72.78,47000000.0
2009-02-04 21:02:00,72.78,72.795,72.78,72.785,23000000.0
2009-02-04 21:03:00,72.79,72.84,72.79,72.84,30000000.0
2009-02-04 21:04:00,72.84,72.88,72.81,72.825,56200000.0
2009-02-04 21:05:00,72.83,72.83,72.755,72.76,38000000.0
2009-02-04 21:06:00,72.76,72.77,72.745,72.745,30000000.0
2009-02-04 21:07:00,72.735,72.735,72.685,72.705,45000000.0
2009-02-04 21:08:00,72.705,72.735,72.695,72.7,50000000.0
2009-02-04 21:09:00,72.7,72.725,72.665,72.665,46000000.0
2009-02-04 21:10:00,72.67,72.675,72.635,72.665,72600000.0
2009-02-04 21:11:00,72.665,72.72,72.665,72.715,35000000.0
2009-02-04 21:12:00,72.715,72.725,72.665,72.67,48400000.0
2009-02-04 21:13:00,72.675,72.72,72.66,72.715,49000000.0
2009-02-04 21:14:00,72.72,72.72,72.685,72.685,37000000.0
2009-02-04 21:15:00,72.69,72.74,72.68,72.715,30000000.0
2009-02-04 21:16:00,72.72,72.73,72.715,72.715,23000000.0
2009-02-04 21:17:00,72.725,72.755,72.72,72.73,20000000.0
2009-02-04 21:18:00,72.735,72.755,72.695,72.705,53000000.0
2009-02-04 21:19:00,72.71,72.735,72.7,72.7,44000000.0
2009-02-04 21:20:00,72.695,72.695,72.68,72.68,19000000.0
2009-02-04 21:21:00,72.68,72.77,72.675,72.68,35200000.0
2009-02-04 21:22:00,72.68,72.68,72.61,72.63,47800000.0
2009-02-04 21:23:00,72.635,72.65,72.48,72.485,126200000.0
2009-02-04 21:24:00,72.47,72.51,72.47,72.49,48200000.0
2009-02-04 21:25:00,72.49,72.505,72.42,72.435,56000000.0
2009-02-04 21:26:00,72.44,72.535,72.43,72.53,34000000.0
2009-02-04 21:27:00,72.535,72.575,72.52,72.52,50000000.0
2009-02-04 21:28:00,72.525,72.555,72.515,72.52,43000000.0
2009-02-04 21:29:00,72.515,72.515,72.47,72.47,18000000.0
2009-02-04 21:30:00,72.465,72.47,72.43,72.45,35000000.0
2009-02-04 21:31:00,72.45,72.45,72.395,72.435,58200000.0
2009-02-04 21:32:00,72.435,72.445,72.42,72.445,35000000.0
2009-02-04 21:33:00,72.45,72.495,72.45,72.485,21000000.0
2009-02-04 21:34:00,72.49,72.495,72.415,72.49,61200000.0
2009-02-04 21:35:00,72.49,72.585,72.465,72.58,45000000.0
2009-02-04 21:36:00,72.58,72.64,72.58,72.615,52000000.0
2009-02-04 21:37:00,72.61,72.625,72.555,72.59,48000000.0
2009-02-04 21:38:00,72.585,72.69,72.585,72.63,58000000.0
2009-02-04 21:39:00,72.63,72.665,72.62,72.635,35000000.0
2009-02-04 21:40:00,72.64,72.65,72.62,72.63,36000000.0
2009-02-04 21:41:00,72.625,72.68,72.625,72.665,51400000.0
2009-02-04 21:42:00,72.665,72.675,72.645,72.655,56600000.0
2009-02-04 21:43:00,72.645,72.655,72.625,72.625,18000000.0
2009-02-04 21:44:00,72.635,72.635,72.58,72.62,46000000.0
2009-02-04 21:45:00,72.62,72.635,72.6,72.61,52000000.0
2009-02-04 21:46:00,72.605,72.635,72.605,72.615,38000000.0
2009-02-04 21:47:00,72.615,72.62,72.58,72.585,25600000.0
2009-02-04 21:48:00,72.585,72.625,72.55,72.625,57200000.0
2009-02-04 21:49:00,72.625,72.68,72.56,72.57,71200000.0
2009-02-04 21:50:00,72.58,72.605,72.58,72.59,31000000.0
2009-02-04 21:51:00,72.595,72.61,72.58,72.59,48000000.0
2009-02-04 21:52:00,72.595,72.6,72.565,72.595,34000000.0
2009-02-04 21:53:00,72.585,72.6,72.545,72.56,58400000.0
2009-02-04 21:54:00,72.565,72.585,72.565,72.585,13000000.0
2009-02-04 21:55:00,72.595,72.6,72.495,72.495,46800000.0
2009-02-04 21:56:00,72.495,72.55,72.46,72.52,51000000.0
2009-02-04 21:57:00,72.53,72.7,72.52,72.7,61400000.0
2009-02-04 21:58:00,72.69,72.77,72.69,72.765,48000000.0
2009-02-04 21:59:00,72.78,72.78,72.7,72.7,50400000.0
2009-02-04 22:00:00,72.7,72.705,72.635,72.69,71200000.0
2009-02-04 22:01:00,72.695,72.71,72.63,72.655,96800000.0
2009-02-04 22:02:00,72.655,72.67,72.615,72.63,125000000.0
2009-02-04 22:03:00,72.625,72.63,72.58,72.605,54400000.0
2009-02-04 22:04:00,72.6,72.665,72.59,72.655,35000000.0
2009-02-04 22:05:00,72.665,72.68,72.655,72.68,23000000.0
2009-02-04 22:06:00,72.68,72.715,72.68,72.715,46400000.0
2009-02-04 22:07:00,72.715,72.72,72.635,72.655,48200000.0
2009-02-04 22:08:00,72.66,72.675,72.615,72.635,50400000.0
2009-02-04 22:09:00,72.635,72.66,72.615,72.655,60000000.0
2009-02-04 22:10:00,72.66,72.675,72.645,72.66,37600000.0
2009-02-04 22:11:00,72.65,72.66,72.615,72.655,42800000.0
2009-02-04 22:12:00,72.66,72.66,72.59,72.59,28200000.0
2009-02-04 22:13:00,72.555,72.56,72.525,72.535,78000000.0
2009-02-04 22:14:00,72.525,72.525,72.475,72.49,73600000.0
2009-02-04 22:15:00,72.49,72.535,72.49,72.535,25000000.0
2009-02-04 22:16:00,72.535,72.55,72.52,72.54,31200000.0
2009-02-04 22:17:00,72.545,72.59,72.54,72.585,38000000.0
2009-02-04 22:18:00,72.59,72.595,72.515,72.525,89600000.0
2009-02-04 22:19:00,72.52,72.605,72.52,72.6,30200000.0
2009-02-04 22:20:00,72.6,72.61,72.555,72.56,41000000.0
2009-02-04 22:21:00,72.555,72.585,72.545,72.585,40000000.0
2009-02-04 22:22:00,72.59,72.62,72.575,72.585,30400000.0
2009-02-04 22:23:00,72.575,72.585,72.545,72.575,31000000.0
2009-02-04 22:24:00,72.57,72.58,72.565,72.565,29000000.0
2009-02-04 22:25:00,72.555,72.59,72.535,72.535,56000000.0
2009-02-04 22:26:00,72.54,72.545,72.53,72.54,14000000.0
2009-02-04 22:27:00,72.535,72.55,72.535,72.55,24600000.0
2009-02-04 22:28:00,72.555,72.58,72.55,72.58,33600000.0
2009-02-04 22:29:00,72.595,72.61,72.565,72.595,32000000.0
2009-02-04 22:30:00,72.59,72.635,72.59,72.615,23000000.0
2009-02-04 22:31:00,72.625,72.625,72.605,72.61,8000000.0
2009-02-04 22:32:00,72.61,72.615,72.585,72.605,23000000.0
2009-02-04 22:33:00,72.6,72.625,72.595,72.625,26000000.0
2009-02-04 22:34:00,72.62,72.62,72.6,72.61,29000000.0
2009-02-04 22:35:00,72.61,72.63,72.61,72.63,27000000.0
2009-02-04 22:36:00,72.63,72.645,72.615,72.635,43000000.0
2009-02-04 22:37:00,72.63,72.645,72.625,72.645,27400000.0
2009-02-04 22:38:00,72.64,72.64,72.63,72.63,24600000.0
2009-02-04 22:39:00,72.64,72.645,72.625,72.63,26800000.0
2009-02-04 22:40:00,72.625,72.625,72.6,72.6,26000000.0
2009-02-04 22:41:00,72.59,72.61,72.575,72.61,30600000.0
2009-02-04 22:42:00,72.605,72.625,72.585,72.6,29000000.0
2009-02-04 22:43:00,72.605,72.61,72.59,72.59,14000000.0
2009-02-04 22:44:00,72.595,72.605,72.59,72.595,33000000.0
2009-02-04 22:45:00,72.595,72.595,72.585,72.59,15200000.0
2009-02-04 22:46:00,72.595,72.6,72.55,72.55,23600000.0
2009-02-04 22:47:00,72.555,72.575,72.555,72.565,16000000.0
2009-02-04 22:48:00,72.56,72.565,72.48,72.5,38600000.0
2009-02-04 22:49:00,72.515,72.53,72.49,72.51,48400000.0
2009-02-04 22:50:00,72.51,72.51,72.485,72.495,35000000.0
2009-02-04 22:51:00,72.51,72.515,72.49,72.495,16000000.0
2009-02-04 22:52:00,72.495,72.5,72.49,72.49,16600000.0
2009-02-04 22:53:00,72.49,72.535,72.48,72.52,22000000.0
2009-02-04 22:54:00,72.53,72.545,72.525,72.545,20000000.0
2009-02-04 22:55:00,72.535,72.55,72.53,72.53,21000000.0
2009-02-04 22:56:00,72.535,72.54,72.515,72.52,25000000.0
2009-02-04 22:57:00,72.525,72.535,72.515,72.515,13000000.0
2009-02-04 22:58:00,72.525,72.525,72.505,72.51,12000000.0
2009-02-04 22:59:00,72.525,72.57,72.525,72.57,89400000.0
2009-02-04 23:00:00,72.575,72.575,72.495,72.515,69600000.0
2009-02-04 23:01:00,72.525,72.53,72.49,72.53,44000000.0
2009-02-04 23:02:00,72.525,72.53,72.495,72.53,56000000.0
2009-02-04 23:03:00,72.505,72.565,72.505,72.565,30000000.0
2009-02-04 23:04:00,72.565,72.575,72.535,72.555,18600000.0
2009-02-04 23:05:00,72.55,72.575,72.55,72.575,15000000.0
2009-02-04 23:06:00,72.585,72.59,72.585,72.59,4000000.0
2009-02-04 23:07:00,72.59,72.59,72.585,72.585,5000000.0
2009-02-04 23:08:00,72.59,72.6,72.545,72.545,10000000.0
2009-02-04 23:09:00,72.54,72.565,72.54,72.565,3000000.0
2009-02-04 23:10:00,72.565,72.58,72.54,72.555,20200000.0
2009-02-04 23:11:00,72.56,72.59,72.56,72.58,87600000.0
2009-02-04 23:12:00,72.58,72.59,72.57,72.585,9000000.0
2009-02-04 23:13:00,72.57,72.585,72.56,72.57,9600000.0
2009-02-04 23:14:00,72.585,72.585,72.575,72.585,4000000.0
2009-02-04 23:15:00,72.585,72.585,72.55,72.565,12400000.0
2009-02-04 23:16:00,72.555,72.57,72.555,72.57,6000000.0
2009-02-04 23:17:00,72.58,72.58,72.565,72.58,9000000.0
2009-02-04 23:18:00,72.585,72.585,72.515,72.55,72600000.0
2009-02-04 23:19:00,72.545,72.555,72.535,72.555,6000000.0
2009-02-04 23:20:00,72.56,72.565,72.53,72.54,7000000.0
2009-02-04 23:21:00,72.535,72.545,72.53,72.54,12000000.0
2009-02-04 23:22:00,72.54,72.545,72.535,72.54,5000000.0
2009-02-04 23:23:00,72.535,72.545,72.535,72.54,10000000.0
2009-02-04 23:24:00,72.535,72.54,72.525,72.53,5000000.0
2009-02-04 23:25:00,72.535,72.565,72.53,72.545,49200000.0
2009-02-04 23:26:00,72.54,72.55,72.535,72.54,32800000.0
2009-02-04 23:27:00,72.535,72.54,72.535,72.535,16000000.0
2009-02-04 23:28:00,72.535,72.545,72.535,72.54,8000000.0
2009-02-04 23:29:00,72.545,72.545,72.535,72.54,6000000.0
2009-02-04 23:30:00,72.54,72.54,72.53,72.53,3000000.0
2009-02-04 23:31:00,72.55,72.55,72.55,72.55,7000000.0
2009-02-04 23:32:00,72.55,72.555,72.55,72.555,7000000.0
2009-02-04 23:33:00,72.555,72.555,72.555,72.555,2000000.0
2009-02-04 23:34:00,72.55,72.555,72.55,72.555,2000000.0
2009-02-04 23:35:00,72.555,72.555,72.535,72.55,11000000.0
2009-02-04 23:36:00,72.535,72.535,72.53,72.53,4000000.0
2009-02-04 23:37:00,72.53,72.545,72.525,72.525,8000000.0
2009-02-04 23:38:00,72.53,72.53,72.52,72.53,14000000.0
2009-02-04 23:39:00,72.53,72.555,72.525,72.545,16600000.0
2009-02-04 23:40:00,72.525,72.54,72.52,72.54,28600000.0
2009-02-04 23:41:00,72.545,72.55,72.52,72.52,12000000.0
2009-02-04 23:42:00,72.525,72.555,72.515,72.535,24200000.0
2009-02-04 23:43:00,72.535,72.54,72.52,72.52,16200000.0
2009-02-04 23:44:00,72.52,72.53,72.52,72.52,62399999.0
2009-02-04 23:45:00,72.525,72.54,72.525,72.535,48000000.0
2009-02-04 23:46:00,72.555,72.57,72.555,72.555,13000000.0
2009-02-04 23:47:00,72.56,72.56,72.53,72.56,109999999.0
2009-02-04 23:48:00,72.56,72.56,72.525,72.53,46800000.0
2009-02-04 23:49:00,72.535,72.58,72.535,72.58,23400000.0
2009-02-04 23:50:00,72.575,72.58,72.56,72.58,16800000.0
2009-02-04 23:51:00,72.58,72.59,72.58,72.59,4000000.0
2009-02-04 23:52:00,72.585,72.59,72.545,72.55,16800000.0
2009-02-04 23:53:00,72.555,72.565,72.54,72.555,36800000.0
2009-02-04 23:54:00,72.55,72.555,72.55,72.555,23600000.0
2009-02-04 23:55:00,72.555,72.555,72.535,72.54,27200000.0
2009-02-04 23:56:00,72.54,72.54,72.52,72.53,62000000.0
2009-02-04 23:57:00,72.525,72.55,72.48,72.54,72200000.0
2009-02-04 23:58:00,72.535,72.535,72.525,72.53,28200000.0
2009-02-04 23:59:00,72.53,72.545,72.52,72.545,6000000.0
2009-02-05 00:00:00,72.53,72.53,72.53,72.53,2400000.0
2009-02-05 00:01:00,72.53,72.53,72.515,72.515,10800000.0
2009-02-05 00:02:00,72.515,72.525,72.51,72.52,18600000.0
2009-02-05 00:03:00,72.525,72.525,72.52,72.52,15800000.0
2009-02-05 00:04:00,72.52,72.535,72.48,72.535,44200000.0
2009-02-05 00:05:00,72.535,72.535,72.535,72.535,6000000.0
2009-02-05 00:06:00,72.535,72.535,72.525,72.525,9400000.0
2009-02-05 00:07:00,72.525,72.54,72.52,72.53,32000000.0
2009-02-05 00:08:00,72.525,72.535,72.52,72.535,16800000.0
2009-02-05 00:09:00,72.54,72.55,72.535,72.535,26800000.0
2009-02-05 00:10:00,72.535,72.535,72.485,72.515,88800000.0
2009-02-05 00:11:00,72.52,72.535,72.495,72.52,123400000.0
2009-02-05 00:12:00,72.52,72.52,72.5,72.505,16800000.0
2009-02-05 00:13:00,72.515,72.525,72.485,72.495,97600000.0
2009-02-05 00:14:00,72.485,72.515,72.485,72.495,107000000.0
2009-02-05 00:15:00,72.495,72.505,72.485,72.5,82800000.0
2009-02-05 00:16:00,72.495,72.52,72.495,72.505,128200000.0
2009-02-05 00:17:00,72.51,72.515,72.46,72.485,164400000.0
2009-02-05 00:18:00,72.485,72.52,72.45,72.485,176800000.0
2009-02-05 00:19:00,72.485,72.505,72.455,72.485,157600000.0
2009-02-05 00:20:00,72.475,72.5,72.41,72.425,394000000.0
2009-02-05 00:21:00,72.425,72.44,72.38,72.42,190400000.0
2009-02-05 00:22:00,72.415,72.43,72.405,72.415,100400000.0
2009-02-05 00:23:00,72.415,72.44,72.415,72.425,39200000.0
2009-02-05 00:24:00,72.425,72.46,72.425,72.445,109600000.0
2009-02-05 00:25:00,72.445,72.46,72.445,72.46,26600000.0
2009-02-05 00:26:00,72.46,72.46,72.425,72.425,105000000.0
2009-02-05 00:27:00,72.425,72.43,72.415,72.42,60200000.0
2009-02-05 00:28:00,72.42,72.445,72.405,72.44,144000000.0
2009-02-05 00:29:00,72.44,72.445,72.43,72.43,39000000.0
2009-02-05 00:30:00,72.43,72.44,72.405,72.405,58800000.0
2009-02-05 00:31:00,72.41,72.43,72.405,72.415,152000000.0
2009-02-05 00:32:00,72.415,72.435,72.4,72.425,419400000.0
2009-02-05 00:33:00,72.425,72.43,72.4,72.43,287600000.0
2009-02-05 00:34:00,72.43,72.44,72.415,72.425,105600000.0
2009-02-05 00:35:00,72.43,72.43,72.43,72.43,13200000.0
2009-02-05 00:36:00,72.43,72.445,72.43,72.445,16800000.0
2009-02-05 00:37:00,72.445,72.455,72.43,72.455,47600000.0
2009-02-05 00:38:00,72.445,72.465,72.445,72.465,45800000.0
2009-02-05 00:39:00,72.465,72.465,72.465,72.465,2600000.0
2009-02-05 00:40:00,72.485,72.485,72.485,72.485,6000000.0
2009-02-05 00:41:00,72.485,72.485,72.47,72.47,19400000.0
2009-02-05 00:42:00,72.465,72.47,72.44,72.44,73000000.0
2009-02-05 00:43:00,72.435,72.435,72.43,72.43,5600000.0
2009-02-05 00:44:00,72.43,72.445,72.43,72.445,40200000.0
2009-02-05 00:45:00,72.445,72.46,72.445,72.45,59600000.0
2009-02-05 00:46:00,72.45,72.455,72.415,72.43,74400000.0
2009-02-05 00:47:00,72.43,72.46,72.425,72.435,176800000.0
2009-02-05 00:48:00,72.435,72.435,72.405,72.43,211000000.0
2009-02-05 00:49:00,72.435,72.435,72.43,72.43,17000000.0
2009-02-05 00:50:00,72.43,72.44,72.425,72.44,16000000.0
2009-02-05 00:51:00,72.43,72.43,72.43,72.43,7600000.0
2009-02-05 00:52:00,72.44,72.465,72.44,72.465,35600000.0
2009-02-05 00:53:00,72.46,72.46,72.45,72.45,85000000.0
2009-02-05 00:54:00,72.45,72.45,72.425,72.445,138400000.0
2009-02-05 00:55:00,72.45,72.46,72.44,72.44,177400000.0
2009-02-05 00:56:00,72.445,72.445,72.435,72.435,8800000.0
2009-02-05 00:57:00,72.44,72.44,72.425,72.435,36200000.0
2009-02-05 00:58:00,72.435,72.44,72.435,72.44,37600000.0
2009-02-05 00:59:00,72.435,72.45,72.425,72.44,115000000.0
2009-02-05 01:00:00,72.435,72.44,72.43,72.44,29800000.0
2009-02-05 01:01:00,72.435,72.45,72.435,72.44,39400000.0
2009-02-05 01:02:00,72.435,72.44,72.435,72.44,31800000.0
2009-02-05 01:03:00,72.44,72.445,72.43,72.43,26600000.0
2009-02-05 01:04:00,72.435,72.435,72.435,72.435,4200000.0
2009-02-05 01:05:00,72.44,72.46,72.435,72.46,22000000.0
2009-02-05 01:06:00,72.455,72.46,72.445,72.45,46000000.0
2009-02-05 01:07:00,72.45,72.45,72.43,72.44,51200000.0
2009-02-05 01:08:00,72.435,72.45,72.435,72.435,56800000.0
2009-02-05 01:09:00,72.45,72.45,72.44,72.445,23200000.0
2009-02-05 01:10:00,72.45,72.45,72.435,72.445,21600000.0
2009-02-05 01:11:00,72.45,72.46,72.44,72.46,103600000.0
2009-02-05 01:12:00,72.455,72.46,72.435,72.45,62600000.0
2009-02-05 01:13:00,72.45,72.45,72.435,72.435,83200000.0
2009-02-05 01:14:00,72.435,72.455,72.425,72.43,74600000.0
2009-02-05 01:15:00,72.425,72.445,72.415,72.415,61000000.0
2009-02-05 01:16:00,72.42,72.45,72.42,72.45,82600000.0
2009-02-05 01:17:00,72.45,72.45,72.435,72.445,33800000.0
2009-02-05 01:18:00,72.445,72.465,72.435,72.46,51000000.0
2009-02-05 01:19:00,72.465,72.465,72.425,72.43,49800000.0
2009-02-05 01:20:00,72.42,72.435,72.415,72.42,22800000.0
2009-02-05 01:21:00,72.42,72.44,72.415,72.42,105400000.0
2009-02-05 01:22:00,72.425,72.44,72.42,72.425,69400000.0
2009-02-05 01:23:00,72.425,72.44,72.425,72.435,11400000.0
2009-02-05 01:24:00,72.435,72.445,72.435,72.435,10600000.0
2009-02-05 01:25:00,72.43,72.43,72.41,72.425,22600000.0
2009-02-05 01:26:00,72.425,72.435,72.415,72.42,30000000.0
2009-02-05 01:27:00,72.425,72.425,72.415,72.415,9800000.0
2009-02-05 01:28:00,72.42,72.425,72.42,72.425,4600000.0
2009-02-05 01:29:00,72.45,72.45,72.38,72.38,12000000.0
2009-02-05 01:30:00,72.43,72.445,72.43,72.435,12000000.0
2009-02-05 01:31:00,72.445,72.47,72.445,72.465,11000000.0
2009-02-05 01:32:00,72.47,72.48,72.47,72.48,6000000.0
2009-02-05 01:33:00,72.475,72.485,72.475,72.485,3000000.0
2009-02-05 01:34:00,72.49,72.505,72.485,72.5,17000000.0
2009-02-05 01:35:00,72.505,72.53,72.5,72.51,45200000.0
2009-02-05 01:36:00,72.51,72.53,72.505,72.53,18000000.0
2009-02-05 01:37:00,72.53,72.555,72.53,72.545,31400000.0
2009-02-05 01:38:00,72.54,72.555,72.54,72.545,18000000.0
2009-02-05 01:39:00,72.545,72.545,72.515,72.525,15000000.0
2009-02-05 01:40:00,72.52,72.535,72.52,72.535,9000000.0
2009-02-05 01:41:00,72.535,72.535,72.535,72.535,2000000.0
2009-02-05 01:42:00,72.54,72.545,72.54,72.545,9000000.0
2009-02-05 01:43:00,72.555,72.555,72.535,72.54,5000000.0
2009-02-05 01:44:00,72.49,72.49,72.46,72.46,5000000.0
2009-02-05 01:45:00,72.555,72.56,72.545,72.56,5000000.0
2009-02-05 01:46:00,72.57,72.58,72.53,72.545,29400000.0
2009-02-05 01:47:00,72.55,72.575,72.55,72.575,4600000.0
2009-02-05 01:48:00,72.575,72.61,72.575,72.605,17000000.0
2009-02-05 01:49:00,72.59,72.615,72.575,72.615,27000000.0
2009-02-05 01:50:00,72.595,72.595,72.575,72.575,21000000.0
2009-02-05 01:51:00,72.575,72.635,72.575,72.61,191600000.0
2009-02-05 01:52:00,72.605,72.605,72.595,72.6,90400000.0
2009-02-05 01:53:00,72.595,72.595,72.595,72.595,1600000.0
2009-02-05 01:54:00,72.605,72.605,72.595,72.595,18400000.0
2009-02-05 01:55:00,72.59,72.605,72.59,72.605,24000000.0
2009-02-05 01:56:00,72.6,72.605,72.59,72.605,27200000.0
2009-02-05 01:57:00,72.6,72.6,72.595,72.595,22400000.0
2009-02-05 01:58:00,72.59,72.62,72.56,72.62,105800000.0
2009-02-05 01:59:00,72.61,72.62,72.605,72.62,81600000.0
2009-02-05 02:00:00,72.635,72.635,72.615,72.62,35400000.0
2009-02-05 02:01:00,72.615,72.625,72.61,72.62,11600000.0
2009-02-05 02:02:00,72.625,72.625,72.57,72.59,108600000.0
2009-02-05 02:03:00,72.595,72.595,72.575,72.575,7600000.0
2009-02-05 02:04:00,72.57,72.575,72.545,72.545,44800000.0
2009-02-05 02:05:00,72.545,72.56,72.545,72.55,44200000.0
2009-02-05 02:06:00,72.55,72.595,72.545,72.59,35800000.0
2009-02-05 02:07:00,72.575,72.585,72.575,72.585,16400000.0
2009-02-05 02:08:00,72.585,72.585,72.545,72.545,30200000.0
2009-02-05 02:09:00,72.555,72.555,72.545,72.545,5400000.0
2009-02-05 02:10:00,72.545,72.55,72.51,72.51,27400000.0
2009-02-05 02:11:00,72.52,72.52,72.5,72.51,28400000.0
2009-02-05 02:12:00,72.515,72.555,72.51,72.55,34600000.0
2009-02-05 02:13:00,72.545,72.55,72.52,72.52,15600000.0
2009-02-05 02:14:00,72.52,72.52,72.505,72.51,31000000.0
2009-02-05 02:15:00,72.51,72.53,72.505,72.51,33200000.0
2009-02-05 02:16:00,72.515,72.52,72.51,72.515,20600000.0
2009-02-05 02:17:00,72.515,72.52,72.515,72.52,19800000.0
2009-02-05 02:18:00,72.515,72.52,72.51,72.51,14200000.0
2009-02-05 02:19:00,72.505,72.51,72.485,72.485,46000000.0
2009-02-05 02:20:00,72.49,72.49,72.425,72.425,30200000.0
2009-02-05 02:21:00,72.425,72.46,72.415,72.46,43200000.0
2009-02-05 02:22:00,72.46,72.46,72.43,72.43,38800000.0
2009-02-05 02:23:00,72.435,72.44,72.42,72.425,22400000.0
2009-02-05 02:24:00,72.435,72.45,72.43,72.45,14000000.0
2009-02-05 02:25:00,72.445,72.455,72.42,72.42,28200000.0
2009-02-05 02:26:00,72.42,72.425,72.4,72.4,143000000.0
2009-02-05 02:27:00,72.4,72.43,72.395,72.415,105200000.0
2009-02-05 02:28:00,72.41,72.445,72.41,72.445,73600000.0
2009-02-05 02:29:00,72.445,72.445,72.385,72.385,102800000.0
2009-02-05 02:30:00,72.39,72.425,72.39,72.425,31400000.0
2009-02-05 02:31:00,72.43,72.465,72.415,72.465,38000000.0
2009-02-05 02:32:00,72.47,72.47,72.435,72.445,53400000.0
2009-02-05 02:33:00,72.445,72.455,72.445,72.455,13600000.0
2009-02-05 02:34:00,72.46,72.465,72.445,72.445,15000000.0
2009-02-05 02:35:00,72.45,72.47,72.445,72.455,22000000.0
2009-02-05 02:36:00,72.46,72.495,72.45,72.49,24600000.0
2009-02-05 02:37:00,72.495,72.56,72.495,72.56,65400000.0
2009-02-05 02:38:00,72.565,72.575,72.53,72.53,23800000.0
2009-02-05 02:39:00,72.53,72.55,72.515,72.515,55000000.0
2009-02-05 02:40:00,72.535,72.55,72.475,72.475,60800000.0
2009-02-05 02:41:00,72.475,72.555,72.475,72.51,132000000.0
2009-02-05 02:42:00,72.51,72.54,72.495,72.505,282400000.0
2009-02-05 02:43:00,72.51,72.515,72.48,72.51,49000000.0
2009-02-05 02:44:00,72.505,72.51,72.465,72.47,11600000.0
2009-02-05 02:45:00,72.47,72.47,72.42,72.455,69800000.0
2009-02-05 02:46:00,72.45,72.49,72.45,72.49,57600000.0
2009-02-05 02:47:00,72.485,72.49,72.45,72.45,19600000.0
2009-02-05 02:48:00,72.45,72.46,72.45,72.455,7800000.0
2009-02-05 02:49:00,72.455,72.48,72.455,72.48,8000000.0
2009-02-05 02:50:00,72.475,72.49,72.475,72.485,7000000.0
2009-02-05 02:51:00,72.49,72.495,72.485,72.49,10000000.0
2009-02-05 02:52:00,72.49,72.525,72.49,72.52,16000000.0
2009-02-05 02:53:00,72.52,72.59,72.52,72.545,87800000.0
2009-02-05 02:54:00,72.525,72.565,72.485,72.525,134800000.0
2009-02-05 02:55:00,72.525,72.545,72.51,72.535,127400000.0
2009-02-05 02:56:00,72.535,72.545,72.45,72.505,169000000.0
2009-02-05 02:57:00,72.49,72.515,72.49,72.51,47200000.0
2009-02-05 02:58:00,72.505,72.505,72.495,72.505,8000000.0
2009-02-05 02:59:00,72.5,72.5,72.46,72.49,19800000.0
2009-02-05 03:00:00,72.47,72.48,72.47,72.47,19000000.0
2009-02-05 03:01:00,72.46,72.465,72.46,72.46,10000000.0
2009-02-05 03:02:00,72.455,72.46,72.43,72.45,37800000.0
2009-02-05 03:03:00,72.445,72.465,72.42,72.43,27400000.0
2009-02-05 03:04:00,72.415,72.43,72.41,72.43,38000000.0
2009-02-05 03:05:00,72.425,72.44,72.425,72.435,11000000.0
2009-02-05 03:06:00,72.43,72.435,72.415,72.42,27000000.0
2009-02-05 03:07:00,72.425,72.43,72.42,72.42,26200000.0
2009-02-05 03:08:00,72.415,72.42,72.405,72.41,23600000.0
2009-02-05 03:09:00,72.405,72.405,72.4,72.4,14600000.0
2009-02-05 03:10:00,72.405,72.415,72.4,72.415,16800000.0
2009-02-05 03:11:00,72.41,72.42,72.405,72.41,29000000.0
2009-02-05 03:12:00,72.41,72.41,72.395,72.395,25000000.0
2009-02-05 03:13:00,72.395,72.395,72.38,72.395,28000000.0
2009-02-05 03:14:00,72.395,72.4,72.39,72.4,10000000.0
2009-02-05 03:15:00,72.4,72.405,72.39,72.39,22800000.0
2009-02-05 03:16:00,72.4,72.415,72.395,72.395,9400000.0
2009-02-05 03:17:00,72.4,72.43,72.395,72.395,47600000.0
2009-02-05 03:18:00,72.395,72.405,72.395,72.405,9000000.0
2009-02-05 03:19:00,72.41,72.41,72.405,72.405,8000000.0
2009-02-05 03:20:00,72.405,72.41,72.405,72.41,6600000.0
2009-02-05 03:21:00,72.42,72.45,72.42,72.43,16200000.0
2009-02-05 03:22:00,72.43,72.43,72.415,72.415,10200000.0
2009-02-05 03:23:00,72.42,72.42,72.405,72.41,32200000.0
2009-02-05 03:24:00,72.41,72.425,72.405,72.425,25800000.0
2009-02-05 03:25:00,72.425,72.44,72.425,72.44,2000000.0
2009-02-05 03:26:00,72.445,72.455,72.44,72.455,6000000.0
2009-02-05 03:27:00,72.455,72.47,72.435,72.44,17000000.0
2009-02-05 03:28:00,72.435,72.445,72.435,72.44,8000000.0
2009-02-05 03:29:00,72.445,72.445,72.445,72.445,2000000.0
2009-02-05 03:30:00,72.435,72.445,72.435,72.44,10000000.0
2009-02-05 03:31:00,72.445,72.445,72.435,72.445,7000000.0
2009-02-05 03:32:00,72.44,72.44,72.425,72.425,9600000.0
2009-02-05 03:33:00,72.425,72.44,72.425,72.435,14800000.0
2009-02-05 03:34:00,72.435,72.435,72.435,72.435,1600000.0
2009-02-05 03:35:00,72.44,72.455,72.42,72.425,58200000.0
2009-02-05 03:36:00,72.42,72.425,72.415,72.425,25200000.0
2009-02-05 03:37:00,72.43,72.43,72.43,72.43,1000000.0
2009-02-05 03:38:00,72.43,72.435,72.43,72.435,12200000.0
2009-02-05 03:39:00,72.43,72.435,72.43,72.435,2000000.0
2009-02-05 03:40:00,72.435,72.445,72.435,72.445,14600000.0
2009-02-05 03:41:00,72.44,72.455,72.44,72.455,12800000.0
2009-02-05 03:42:00,72.46,72.49,72.46,72.49,3600000.0
2009-02-05 03:43:00,72.5,72.515,72.495,72.51,10000000.0
2009-02-05 03:44:00,72.51,72.515,72.505,72.505,10000000.0
2009-02-05 03:45:00,72.5,72.5,72.485,72.495,7000000.0
2009-02-05 03:46:00,72.5,72.51,72.455,72.455,24000000.0
2009-02-05 03:47:00,72.46,72.46,72.44,72.44,29800000.0
2009-02-05 03:48:00,72.445,72.455,72.445,72.445,26400000.0
2009-02-05 03:49:00,72.445,72.445,72.44,72.44,14000000.0
2009-02-05 03:50:00,72.44,72.44,72.435,72.435,7800000.0
2009-02-05 03:51:00,72.435,72.51,72.435,72.51,10400000.0
2009-02-05 03:52:00,72.515,72.515,72.5,72.505,14000000.0
2009-02-05 03:53:00,72.505,72.52,72.505,72.52,6800000.0
2009-02-05 03:54:00,72.515,72.515,72.515,72.515,2000000.0
2009-02-05 03:55:00,72.515,72.515,72.49,72.51,20000000.0
2009-02-05 03:56:00,72.515,72.515,72.505,72.505,14600000.0
2009-02-05 03:57:00,72.505,72.51,72.5,72.51,15000000.0
2009-02-05 03:58:00,72.51,72.51,72.485,72.49,12200000.0
2009-02-05 03:59:00,72.495,72.5,72.49,72.495,15200000.0
2009-02-05 04:00:00,72.49,72.5,72.48,72.485,28200000.0
2009-02-05 04:01:00,72.485,72.485,72.44,72.445,40600000.0
2009-02-05 04:02:00,72.445,72.445,72.425,72.435,83000000.0
2009-02-05 04:03:00,72.435,72.475,72.43,72.46,104200000.0
2009-02-05 04:04:00,72.465,72.465,72.46,72.465,80200000.0
2009-02-05 04:05:00,72.465,72.465,72.465,72.465,13200000.0
2009-02-05 04:06:00,72.465,72.47,72.45,72.46,52800000.0
2009-02-05 04:07:00,72.455,72.465,72.455,72.46,90400000.0
2009-02-05 04:08:00,72.465,72.47,72.455,72.455,64000000.0
2009-02-05 04:09:00,72.45,72.45,72.45,72.45,1600000.0
2009-02-05 04:10:00,72.445,72.445,72.425,72.43,92800000.0
2009-02-05 04:11:00,72.435,72.435,72.43,72.435,11200000.0
2009-02-05 04:12:00,72.435,72.46,72.435,72.455,48000000.0
2009-02-05 04:13:00,72.455,72.46,72.455,72.455,17600000.0
2009-02-05 04:14:00,72.455,72.455,72.445,72.45,7400000.0
2009-02-05 04:15:00,72.45,72.46,72.445,72.445,41000000.0
2009-02-05 04:16:00,72.44,72.45,72.43,72.445,14200000.0
2009-02-05 04:17:00,72.45,72.455,72.445,72.455,7000000.0
2009-02-05 04:18:00,72.47,72.48,72.47,72.47,13600000.0
2009-02-05 04:19:00,72.475,72.475,72.475,72.475,1000000.0
2009-02-05 04:20:00,72.465,72.465,72.465,72.465,6200000.0
2009-02-05 04:21:00,72.47,72.47,72.465,72.465,23000000.0
2009-02-05 04:22:00,72.465,72.475,72.465,72.475,16000000.0
2009-02-05 04:23:00,72.475,72.475,72.465,72.47,10600000.0
2009-02-05 04:24:00,72.47,72.47,72.42,72.42,120800000.0
2009-02-05 04:25:00,72.425,72.43,72.42,72.425,33600000.0
2009-02-05 04:26:00,72.425,72.43,72.41,72.41,27200000.0
2009-02-05 04:27:00,72.415,72.42,72.415,72.42,25600000.0
2009-02-05 04:28:00,72.42,72.42,72.4,72.4,42400000.0
2009-02-05 04:29:00,72.4,72.4,72.325,72.355,84800000.0
2009-02-05 04:30:00,72.36,72.38,72.36,72.375,31400000.0
2009-02-05 04:31:00,72.38,72.385,72.375,72.375,9800000.0
2009-02-05 04:32:00,72.375,72.385,72.37,72.375,32800000.0
2009-02-05 04:33:00,72.375,72.375,72.355,72.365,49600000.0
2009-02-05 04:34:00,72.365,72.375,72.35,72.37,76800000.0
2009-02-05 04:35:00,72.37,72.38,72.37,72.37,56000000.0
2009-02-05 04:36:00,72.37,72.405,72.365,72.37,98000000.0
2009-02-05 04:37:00,72.355,72.37,72.34,72.355,15000000.0
2009-02-05 04:38:00,72.41,72.42,72.39,72.41,5000000.0
2009-02-05 04:39:00,72.35,72.355,72.345,72.35,5000000.0
2009-02-05 04:40:00,72.35,72.35,72.34,72.34,5600000.0
2009-02-05 04:41:00,72.335,72.335,72.32,72.325,14000000.0
2009-02-05 04:42:00,72.33,72.35,72.33,72.35,5000000.0
2009-02-05 04:43:00,72.35,72.37,72.35,72.37,12000000.0
2009-02-05 04:44:00,72.375,72.375,72.37,72.375,25200000.0
2009-02-05 04:45:00,72.375,72.38,72.375,72.38,38000000.0
2009-02-05 04:46:00,72.375,72.38,72.37,72.375,63600000.0
2009-02-05 04:47:00,72.375,72.38,72.375,72.375,34600000.0
2009-02-05 04:48:00,72.37,72.375,72.365,72.365,125400000.0
2009-02-05 04:49:00,72.365,72.38,72.365,72.38,133800000.0
2009-02-05 04:50:00,72.375,72.38,72.375,72.38,8000000.0
2009-02-05 04:51:00,72.38,72.38,72.375,72.38,10400000.0
2009-02-05 04:52:00,72.375,72.38,72.365,72.37,78000000.0
2009-02-05 04:53:00,72.37,72.385,72.365,72.385,20600000.0
2009-02-05 04:54:00,72.38,72.39,72.375,72.39,22000000.0
2009-02-05 04:55:00,72.395,72.395,72.375,72.38,47800000.0
2009-02-05 04:56:00,72.38,72.385,72.36,72.385,42600000.0
2009-02-05 04:57:00,72.38,72.39,72.375,72.385,10000000.0
2009-02-05 04:58:00,72.38,72.4,72.375,72.38,18000000.0
2009-02-05 04:59:00,72.385,72.39,72.365,72.37,33000000.0
2009-02-05 05:00:00,72.365,72.375,72.36,72.375,23000000.0
2009-02-05 05:01:00,72.385,72.385,72.375,72.375,8000000.0
2009-02-05 05:02:00,72.375,72.375,72.36,72.365,8000000.0
2009-02-05 05:03:00,72.365,72.37,72.365,72.365,6000000.0
2009-02-05 05:04:00,72.37,72.38,72.365,72.375,18000000.0
2009-02-05 05:05:00,72.38,72.38,72.37,72.38,9000000.0
2009-02-05 05:06:00,72.375,72.375,72.37,72.37,5000000.0
2009-02-05 05:07:00,72.365,72.365,72.35,72.35,3000000.0
2009-02-05 05:08:00,72.355,72.365,72.35,72.365,8000000.0
2009-02-05 05:09:00,72.38,72.38,72.375,72.375,3000000.0
2009-02-05 05:10:00,72.375,72.375,72.375,72.375,2000000.0
2009-02-05 05:11:00,72.375,72.375,72.375,72.375,4000000.0
2009-02-05 05:12:00,72.38,72.38,72.375,72.375,2000000.0
2009-02-05 05:13:00,72.38,72.39,72.38,72.38,5000000.0
2009-02-05 05:14:00,72.375,72.38,72.375,72.38,6000000.0
2009-02-05 05:15:00,72.375,72.38,72.375,72.375,3000000.0
2009-02-05 05:16:00,72.37,72.37,72.37,72.37,2000000.0
2009-02-05 05:17:00,72.365,72.37,72.365,72.365,8000000.0
2009-02-05 05:18:00,72.36,72.37,72.35,72.355,9000000.0
2009-02-05 05:19:00,72.35,72.355,72.35,72.35,7000000.0
2009-02-05 05:20:00,72.355,72.355,72.355,72.355,1000000.0
2009-02-05 05:21:00,72.62,72.62,72.61,72.61,3000000.0
2009-02-05 05:22:00,72.36,72.36,72.355,72.36,3000000.0
2009-02-05 05:23:00,72.365,72.37,72.355,72.355,10000000.0
2009-02-05 05:24:00,72.35,72.35,72.335,72.335,3000000.0
2009-02-05 05:25:00,72.34,72.34,72.325,72.325,4000000.0
2009-02-05 05:26:00,72.33,72.345,72.33,72.345,10000000.0
2009-02-05 05:27:00,72.35,72.355,72.34,72.345,8000000.0
2009-02-05 05:28:00,72.35,72.35,72.35,72.35,1000000.0
2009-02-05 05:29:00,72.345,72.345,72.32,72.32,13000000.0
2009-02-05 05:30:00,72.325,72.34,72.325,72.335,17000000.0
2009-02-05 05:31:00,72.34,72.35,72.335,72.345,19000000.0
2009-02-05 05:32:00,72.35,72.37,72.35,72.37,7000000.0
2009-02-05 05:33:00,72.375,72.375,72.37,72.375,5000000.0
2009-02-05 05:34:00,72.37,72.425,72.37,72.415,35000000.0
2009-02-05 05:35:00,72.42,72.465,72.415,72.465,56000000.0
2009-02-05 05:36:00,72.46,72.46,72.42,72.435,51000000.0
2009-02-05 05:37:00,72.43,72.435,72.42,72.425,20000000.0
2009-02-05 05:38:00,72.425,72.43,72.395,72.43,30000000.0
2009-02-05 05:39:00,72.435,72.44,72.42,72.42,30600000.0
2009-02-05 05:40:00,72.425,72.425,72.42,72.42,10800000.0
2009-02-05 05:41:00,72.42,72.425,72.41,72.415,13000000.0
2009-02-05 05:42:00,72.41,72.43,72.405,72.425,15000000.0
2009-02-05 05:43:00,72.43,72.43,72.42,72.425,15800000.0
2009-02-05 05:44:00,72.435,72.485,72.435,72.455,44600000.0
2009-02-05 05:45:00,72.45,72.46,72.445,72.455,26000000.0
2009-02-05 05:46:00,72.45,72.455,72.445,72.45,13000000.0
2009-02-05 05:47:00,72.45,72.45,72.44,72.45,6000000.0
2009-02-05 05:48:00,72.445,72.445,72.365,72.37,37000000.0
2009-02-05 05:49:00,72.365,72.395,72.36,72.38,21800000.0
2009-02-05 05:50:00,72.385,72.395,72.36,72.365,33000000.0
2009-02-05 05:51:00,72.365,72.42,72.365,72.41,33400000.0
2009-02-05 05:52:00,72.415,72.445,72.385,72.385,68600000.0
2009-02-05 05:53:00,72.39,72.425,72.39,72.425,12000000.0
2009-02-05 05:54:00,72.42,72.45,72.405,72.44,88200000.0
2009-02-05 05:55:00,72.435,72.44,72.425,72.43,19000000.0
2009-02-05 05:56:00,72.425,72.435,72.425,72.435,14000000.0
2009-02-05 05:57:00,72.44,72.445,72.43,72.44,31200000.0
2009-02-05 05:58:00,72.435,72.435,72.415,72.425,35800000.0
2009-02-05 05:59:00,72.425,72.425,72.4,72.4,183800000.0
2009-02-05 06:00:00,72.415,72.44,72.405,72.435,29200000.0
2009-02-05 06:01:00,72.435,72.435,72.43,72.43,8800000.0
2009-02-05 06:02:00,72.425,72.43,72.425,72.43,22600000.0
2009-02-05 06:03:00,72.42,72.45,72.42,72.45,20000000.0
2009-02-05 06:04:00,72.455,72.455,72.445,72.455,18000000.0
2009-02-05 06:05:00,72.445,72.465,72.445,72.465,19600000.0
2009-02-05 06:06:00,72.47,72.47,72.445,72.445,8200000.0
2009-02-05 06:07:00,72.45,72.455,72.445,72.455,27000000.0
2009-02-05 06:08:00,72.45,72.46,72.45,72.46,4600000.0
2009-02-05 06:09:00,72.46,72.465,72.425,72.425,31400000.0
2009-02-05 06:10:00,72.43,72.44,72.43,72.435,43400000.0
2009-02-05 06:11:00,72.44,72.44,72.435,72.44,14600000.0
2009-02-05 06:12:00,72.435,72.44,72.43,72.44,6600000.0
2009-02-05 06:13:00,72.445,72.445,72.435,72.44,16200000.0
2009-02-05 06:14:00,72.445,72.445,72.44,72.445,8600000.0
2009-02-05 06:15:00,72.45,72.46,72.445,72.46,27400000.0
2009-02-05 06:16:00,72.48,72.57,72.48,72.54,46000000.0
2009-02-05 06:17:00,72.54,72.54,72.48,72.49,41600000.0
2009-02-05 06:18:00,72.49,72.55,72.485,72.53,69400000.0
2009-02-05 06:19:00,72.545,72.59,72.535,72.59,210000000.0
2009-02-05 06:20:00,72.59,72.61,72.59,72.605,118800000.0
2009-02-05 06:21:00,72.61,72.62,72.61,72.615,50200000.0
2009-02-05 06:22:00,72.62,72.625,72.595,72.6,59200000.0
2009-02-05 06:23:00,72.595,72.605,72.595,72.6,13400000.0
2009-02-05 06:24:00,72.605,72.615,72.6,72.61,43000000.0
2009-02-05 06:25:00,72.6,72.61,72.595,72.605,38800000.0
2009-02-05 06:26:00,72.61,72.615,72.595,72.61,52400000.0
2009-02-05 06:27:00,72.605,72.61,72.595,72.6,48400000.0
2009-02-05 06:28:00,72.595,72.595,72.565,72.565,108600000.0
2009-02-05 06:29:00,72.565,72.595,72.555,72.575,67400000.0
2009-02-05 06:30:00,72.57,72.58,72.57,72.57,62000000.0
2009-02-05 06:31:00,72.57,72.59,72.57,72.59,14800000.0
2009-02-05 06:32:00,72.595,72.605,72.585,72.595,90000000.0
2009-02-05 06:33:00,72.6,72.6,72.585,72.585,61200000.0
2009-02-05 06:34:00,72.59,72.595,72.58,72.58,38600000.0
2009-02-05 06:35:00,72.575,72.58,72.57,72.575,40600000.0
2009-02-05 06:36:00,72.57,72.575,72.57,72.575,7200000.0
2009-02-05 06:37:00,72.58,72.595,72.58,72.585,34400000.0
2009-02-05 06:38:00,72.59,72.595,72.58,72.585,78800000.0
2009-02-05 06:39:00,72.44,72.45,72.44,72.44,104000000.0
2009-02-05 06:40:00,72.58,72.585,72.55,72.555,104000000.0
2009-02-05 06:41:00,72.555,72.56,72.55,72.56,65400000.0
2009-02-05 06:42:00,72.56,72.56,72.55,72.555,112600000.0
2009-02-05 06:43:00,72.565,72.565,72.525,72.535,158800000.0
2009-02-05 06:44:00,72.535,72.545,72.535,72.545,54800000.0
2009-02-05 06:45:00,72.545,72.545,72.465,72.465,76000000.0
2009-02-05 06:46:00,72.46,72.525,72.455,72.515,44400000.0
2009-02-05 06:47:00,72.52,72.52,72.5,72.51,20200000.0
2009-02-05 06:48:00,72.515,72.52,72.465,72.465,51200000.0
2009-02-05 06:49:00,72.465,72.5,72.445,72.5,86200000.0
2009-02-05 06:50:00,72.495,72.505,72.49,72.5,10000000.0
2009-02-05 06:51:00,72.505,72.505,72.5,72.505,3000000.0
2009-02-05 06:52:00,72.51,72.51,72.5,72.5,9000000.0
2009-02-05 06:53:00,72.51,72.51,72.475,72.485,25000000.0
2009-02-05 06:54:00,72.49,72.49,72.475,72.49,6000000.0
2009-02-05 06:55:00,72.48,72.485,72.455,72.455,33800000.0
2009-02-05 06:56:00,72.45,72.485,72.425,72.48,30200000.0
2009-02-05 06:57:00,72.485,72.505,72.485,72.505,8200000.0
2009-02-05 06:58:00,72.51,72.52,72.49,72.49,21800000.0
2009-02-05 06:59:00,72.485,72.49,72.48,72.485,21200000.0
2009-02-05 07:00:00,72.49,72.49,72.48,72.48,25000000.0
2009-02-05 07:01:00,72.49,72.5,72.49,72.495,17600000.0
2009-02-05 07:02:00,72.495,72.495,72.49,72.49,14200000.0
2009-02-05 07:03:00,72.495,72.495,72.475,72.48,42400000.0
2009-02-05 07:04:00,72.475,72.485,72.475,72.485,48600000.0
2009-02-05 07:05:00,72.485,72.485,72.475,72.48,17800000.0
2009-02-05 07:06:00,72.48,72.485,72.475,72.48,50600000.0
2009-02-05 07:07:00,72.475,72.485,72.475,72.48,19600000.0
2009-02-05 07:08:00,72.475,72.48,72.47,72.475,8800000.0
2009-02-05 07:09:00,72.47,72.485,72.47,72.47,70800000.0
2009-02-05 07:10:00,72.47,72.49,72.465,72.49,34800000.0
2009-02-05 07:11:00,72.485,72.505,72.475,72.495,158600000.0
2009-02-05 07:12:00,72.5,72.505,72.5,72.505,32800000.0
2009-02-05 07:13:00,72.5,72.535,72.5,72.53,95600000.0
2009-02-05 07:14:00,72.53,72.53,72.475,72.485,46600000.0
2009-02-05 07:15:00,72.48,72.49,72.48,72.485,58400000.0
2009-02-05 07:16:00,72.48,72.5,72.47,72.475,179600000.0
2009-02-05 07:17:00,72.47,72.475,72.44,72.44,285400000.0
2009-02-05 07:18:00,72.44,72.445,72.41,72.41,168000000.0
2009-02-05 07:19:00,72.41,72.41,72.37,72.39,207400000.0
2009-02-05 07:20:00,72.395,72.42,72.395,72.405,252600000.0
2009-02-05 07:21:00,72.405,72.43,72.405,72.43,110800000.0
2009-02-05 07:22:00,72.42,72.46,72.415,72.45,98000000.0
2009-02-05 07:23:00,72.45,72.455,72.425,72.435,105800000.0
2009-02-05 07:24:00,72.43,72.44,72.425,72.435,38600000.0
2009-02-05 07:25:00,72.44,72.45,72.44,72.45,139200000.0
2009-02-05 07:26:00,72.45,72.455,72.42,72.42,69800000.0
2009-02-05 07:27:00,72.42,72.44,72.405,72.435,98400000.0
2009-02-05 07:28:00,72.445,72.455,72.435,72.45,71800000.0
2009-02-05 07:29:00,72.445,72.445,72.44,72.44,13400000.0
2009-02-05 07:30:00,72.435,72.465,72.425,72.465,173200000.0
2009-02-05 07:31:00,72.465,72.465,72.455,72.46,66400000.0
2009-02-05 07:32:00,72.455,72.46,72.445,72.455,68400000.0
2009-02-05 07:33:00,72.455,72.47,72.445,72.465,202800000.0
2009-02-05 07:34:00,72.46,72.52,72.455,72.51,140800000.0
2009-02-05 07:35:00,72.505,72.505,72.465,72.48,96800000.0
2009-02-05 07:36:00,72.485,72.485,72.455,72.465,85200000.0
2009-02-05 07:37:00,72.47,72.47,72.455,72.455,33800000.0
2009-02-05 07:38:00,72.46,72.46,72.455,72.455,7400000.0
2009-02-05 07:39:00,72.45,72.45,72.44,72.44,34400000.0
2009-02-05 07:40:00,72.445,72.445,72.435,72.44,21800000.0
2009-02-05 07:41:00,72.44,72.44,72.415,72.43,52600000.0
2009-02-05 07:42:00,72.425,72.425,72.395,72.41,132400000.0
2009-02-05 07:43:00,72.405,72.435,72.405,72.43,128000000.0
2009-02-05 07:44:00,72.43,72.445,72.41,72.44,101800000.0
2009-02-05 07:45:00,72.435,72.44,72.43,72.435,10600000.0
2009-02-05 07:46:00,72.445,72.465,72.44,72.44,27000000.0
2009-02-05 07:47:00,72.44,72.44,72.44,72.44,3600000.0
2009-02-05 07:48:00,72.435,72.44,72.425,72.425,59000000.0
2009-02-05 07:49:00,72.425,72.435,72.415,72.42,51600000.0
2009-02-05 07:50:00,72.425,72.425,72.405,72.41,13800000.0
2009-02-05 07:51:00,72.41,72.425,72.365,72.37,72000000.0
2009-02-05 07:52:00,72.37,72.385,72.365,72.38,70200000.0
2009-02-05 07:53:00,72.37,72.375,72.345,72.355,135000000.0
2009-02-05 07:54:00,72.35,72.36,72.33,72.36,61200000.0
2009-02-05 07:55:00,72.355,72.41,72.35,72.41,37200000.0
2009-02-05 07:56:00,72.42,72.465,72.42,72.445,54800000.0
2009-02-05 07:57:00,72.45,72.455,72.395,72.42,69000000.0
2009-02-05 07:58:00,72.42,72.42,72.38,72.38,48400000.0
2009-02-05 07:59:00,72.375,72.425,72.375,72.415,41000000.0
2009-02-05 08:00:00,72.42,72.47,72.405,72.47,54600000.0
2009-02-05 08:01:00,72.47,72.51,72.47,72.51,21000000.0
2009-02-05 08:02:00,72.515,72.515,72.465,72.47,27200000.0
2009-02-05 08:03:00,72.465,72.49,72.465,72.47,43000000.0
2009-02-05 08:04:00,72.47,72.49,72.445,72.49,55800000.0
2009-02-05 08:05:00,72.495,72.505,72.49,72.505,22000000.0
2009-02-05 08:06:00,72.51,72.535,72.485,72.515,139200000.0
2009-02-05 08:07:00,72.515,72.54,72.5,72.53,131600000.0
2009-02-05 08:08:00,72.535,72.55,72.53,72.545,22200000.0
2009-02-05 08:09:00,72.54,72.6,72.53,72.6,67600000.0
2009-02-05 08:10:00,72.595,72.6,72.565,72.575,36600000.0
2009-02-05 08:11:00,72.575,72.58,72.56,72.56,28600000.0
2009-02-05 08:12:00,72.56,72.56,72.515,72.555,67400000.0
2009-02-05 08:13:00,72.55,72.57,72.545,72.56,34000000.0
2009-02-05 08:14:00,72.57,72.585,72.56,72.58,107800000.0
2009-02-05 08:15:00,72.575,72.59,72.56,72.565,34800000.0
2009-02-05 08:16:00,72.575,72.595,72.57,72.59,40000000.0
2009-02-05 08:17:00,72.58,72.615,72.55,72.6,117400000.0
2009-02-05 08:18:00,72.595,72.61,72.58,72.585,31000000.0
2009-02-05 08:19:00,72.58,72.595,72.555,72.565,42200000.0
2009-02-05 08:20:00,72.565,72.57,72.545,72.55,31200000.0
2009-02-05 08:21:00,72.56,72.6,72.555,72.6,48000000.0
2009-02-05 08:22:00,72.595,72.61,72.58,72.585,36600000.0
2009-02-05 08:23:00,72.59,72.595,72.585,72.59,9000000.0
2009-02-05 08:24:00,72.585,72.6,72.585,72.59,12000000.0
2009-02-05 08:25:00,72.595,72.595,72.585,72.585,3000000.0
2009-02-05 08:26:00,72.59,72.59,72.58,72.585,8000000.0
2009-02-05 08:27:00,72.585,72.585,72.565,72.565,13200000.0
2009-02-05 08:28:00,72.57,72.575,72.565,72.57,7000000.0
2009-02-05 08:29:00,72.57,72.62,72.57,72.615,174200000.0
2009-02-05 08:30:00,72.6,72.615,72.595,72.605,140800000.0
2009-02-05 08:31:00,72.605,72.605,72.57,72.575,199200000.0
2009-02-05 08:32:00,72.58,72.595,72.55,72.55,217400000.0
2009-02-05 08:33:00,72.555,72.59,72.555,72.59,73600000.0
2009-02-05 08:34:00,72.585,72.625,72.54,72.58,125600000.0
2009-02-05 08:35:00,72.58,72.585,72.57,72.57,102200000.0
2009-02-05 08:36:00,72.57,72.61,72.54,72.6,111200000.0
2009-02-05 08:37:00,72.6,72.635,72.6,72.63,118800000.0
2009-02-05 08:38:00,72.63,72.63,72.595,72.605,122000000.0
2009-02-05 08:39:00,72.605,72.615,72.595,72.615,10600000.0
2009-02-05 08:40:00,72.61,72.67,72.565,72.565,114600000.0
2009-02-05 08:41:00,72.56,72.63,72.55,72.595,145100000.0
2009-02-05 08:42:00,72.595,72.625,72.58,72.62,85200000.0
2009-02-05 08:43:00,72.615,72.615,72.585,72.595,60000000.0
2009-02-05 08:44:00,72.595,72.6,72.585,72.6,38400000.0
2009-02-05 08:45:00,72.605,72.615,72.605,72.61,24000000.0
2009-02-05 08:46:00,72.615,72.625,72.615,72.62,30400000.0
2009-02-05 08:47:00,72.63,72.635,72.625,72.625,7000000.0
2009-02-05 08:48:00,72.62,72.62,72.605,72.62,20600000.0
2009-02-05 08:49:00,72.615,72.62,72.535,72.56,44800000.0
2009-02-05 08:50:00,72.56,72.56,72.485,72.5,33000000.0
2009-02-05 08:51:00,72.5,72.51,72.48,72.51,112600000.0
2009-02-05 08:52:00,72.5,72.5,72.475,72.49,57600000.0
2009-02-05 08:53:00,72.495,72.525,72.49,72.505,219600000.0
2009-02-05 08:54:00,72.505,72.515,72.49,72.495,75800000.0
2009-02-05 08:55:00,72.495,72.525,72.495,72.515,136800000.0
2009-02-05 08:56:00,72.515,72.545,72.515,72.535,35400000.0
2009-02-05 08:57:00,72.535,72.535,72.53,72.535,4000000.0
2009-02-05 08:58:00,72.53,72.53,72.485,72.49,20200000.0
2009-02-05 08:59:00,72.49,72.5,72.485,72.5,16400000.0
2009-02-05 09:00:00,72.505,72.52,72.5,72.51,21200000.0
2009-02-05 09:01:00,72.515,72.52,72.47,72.52,44200000.0
2009-02-05 09:02:00,72.52,72.52,72.44,72.5,115200000.0
2009-02-05 09:03:00,72.495,72.495,72.425,72.47,76600000.0
2009-02-05 09:04:00,72.47,72.49,72.46,72.48,104400000.0
2009-02-05 09:05:00,72.475,72.48,72.41,72.425,95800000.0
2009-02-05 09:06:00,72.41,72.445,72.39,72.395,112400000.0
2009-02-05 09:07:00,72.415,72.43,72.29,72.32,97000000.0
2009-02-05 09:08:00,72.32,72.435,72.32,72.4,176200000.0
2009-02-05 09:09:00,72.4,72.42,72.365,72.38,58200000.0
2009-02-05 09:10:00,72.385,72.385,72.33,72.34,86800000.0
2009-02-05 09:11:00,72.295,72.4,72.29,72.38,75800000.0
2009-02-05 09:12:00,72.37,72.465,72.355,72.39,123400000.0
2009-02-05 09:13:00,72.395,72.43,72.39,72.425,216200000.0
2009-02-05 09:14:00,72.43,72.485,72.42,72.475,80200000.0
2009-02-05 09:15:00,72.475,72.485,72.4,72.415,122600000.0
2009-02-05 09:16:00,72.415,72.42,72.365,72.42,88000000.0
2009-02-05 09:17:00,72.425,72.455,72.415,72.42,152600000.0
2009-02-05 09:18:00,72.425,72.49,72.425,72.48,184600000.0
2009-02-05 09:19:00,72.48,72.485,72.46,72.465,163400000.0
2009-02-05 09:20:00,72.46,72.515,72.455,72.515,75800000.0
2009-02-05 09:21:00,72.505,72.56,72.49,72.535,129400000.0
2009-02-05 09:22:00,72.535,72.545,72.525,72.545,23400000.0
2009-02-05 09:23:00,72.54,72.6,72.53,72.59,74600000.0
2009-02-05 09:24:00,72.595,72.63,72.53,72.625,93600000.0
2009-02-05 09:25:00,72.625,72.625,72.53,72.53,43400000.0
2009-02-05 09:26:00,72.535,72.615,72.52,72.615,65600000.0
2009-02-05 09:27:00,72.615,72.725,72.615,72.675,307300000.0
2009-02-05 09:28:00,72.68,72.755,72.665,72.675,355600000.0
2009-02-05 09:29:00,72.67,72.695,72.665,72.675,231400000.0
2009-02-05 09:30:00,72.675,72.69,72.65,72.665,552400000.0
2009-02-05 09:31:00,72.665,72.705,72.665,72.675,242600000.0
2009-02-05 09:32:00,72.68,72.685,72.64,72.685,292000000.0
2009-02-05 09:33:00,72.675,72.695,72.65,72.66,355200000.0
2009-02-05 09:34:00,72.66,72.67,72.645,72.645,296200000.0
2009-02-05 09:35:00,72.645,72.67,72.615,72.64,402600000.0
2009-02-05 09:36:00,72.635,72.645,72.635,72.64,97600000.0
2009-02-05 09:37:00,72.64,72.69,72.63,72.66,299000000.0
2009-02-05 09:38:00,72.67,72.67,72.655,72.655,17200000.0
2009-02-05 09:39:00,72.66,72.68,72.595,72.625,162300000.0
2009-02-05 09:40:00,72.64,72.675,72.6,72.6,190400000.0
2009-02-05 09:41:00,72.6,72.62,72.565,72.59,112400000.0
2009-02-05 09:42:00,72.595,72.595,72.545,72.555,29400000.0
2009-02-05 09:43:00,72.555,72.565,72.515,72.525,37000000.0
2009-02-05 09:44:00,72.535,72.575,72.52,72.55,97400000.0
2009-02-05 09:45:00,72.55,72.585,72.545,72.565,102000000.0
2009-02-05 09:46:00,72.565,72.565,72.525,72.55,49000000.0
2009-02-05 09:47:00,72.555,72.565,72.555,72.565,38400000.0
2009-02-05 09:48:00,72.56,72.64,72.56,72.62,121200000.0
2009-02-05 09:49:00,72.62,72.65,72.585,72.6,227000000.0
2009-02-05 09:50:00,72.6,72.6,72.595,72.6,72600000.0
2009-02-05 09:51:00,72.6,72.6,72.575,72.585,25000000.0
2009-02-05 09:52:00,72.59,72.59,72.44,72.465,84400000.0
2009-02-05 09:53:00,72.475,72.49,72.435,72.44,75000000.0
2009-02-05 09:54:00,72.44,72.465,72.44,72.465,56200000.0
2009-02-05 09:55:00,72.48,72.49,72.39,72.44,156200000.0
2009-02-05 09:56:00,72.44,72.44,72.39,72.39,146200000.0
2009-02-05 09:57:00,72.39,72.4,72.37,72.38,95000000.0
2009-02-05 09:58:00,72.38,72.395,72.365,72.375,38600000.0
2009-02-05 09:59:00,72.375,72.375,72.335,72.34,41800000.0
2009-02-05 10:00:00,72.345,72.395,72.33,72.395,66800000.0
2009-02-05 10:01:00,72.395,72.4,72.37,72.385,33000000.0
2009-02-05 10:02:00,72.385,72.385,72.265,72.295,98800000.0
2009-02-05 10:03:00,72.3,72.33,72.285,72.33,38000000.0
2009-02-05 10:04:00,72.32,72.35,72.3,72.345,57200000.0
2009-02-05 10:05:00,72.34,72.365,72.325,72.345,54000000.0
2009-02-05 10:06:00,72.34,72.36,72.34,72.35,25600000.0
2009-02-05 10:07:00,72.345,72.345,72.34,72.34,10000000.0
2009-02-05 10:08:00,72.35,72.365,72.34,72.355,45800000.0
2009-02-05 10:09:00,72.36,72.36,72.33,72.34,62800000.0
2009-02-05 10:10:00,72.34,72.35,72.32,72.325,149400000.0
2009-02-05 10:11:00,72.325,72.345,72.3,72.3,132400000.0
2009-02-05 10:12:00,72.3,72.32,72.3,72.305,57600000.0
2009-02-05 10:13:00,72.305,72.31,72.265,72.265,33600000.0
2009-02-05 10:14:00,72.27,72.28,72.25,72.26,54000000.0
2009-02-05 10:15:00,72.265,72.285,72.265,72.275,33000000.0
2009-02-05 10:16:00,72.28,72.33,72.275,72.33,34200000.0
2009-02-05 10:17:00,72.33,72.355,72.32,72.33,52000000.0
2009-02-05 10:18:00,72.33,72.34,72.295,72.315,75200000.0
2009-02-05 10:19:00,72.315,72.315,72.285,72.285,73600000.0
2009-02-05 10:20:00,72.285,72.305,72.28,72.295,55400000.0
2009-02-05 10:21:00,72.295,72.3,72.265,72.285,60200000.0
2009-02-05 10:22:00,72.285,72.31,72.285,72.305,37400000.0
2009-02-05 10:23:00,72.31,72.325,72.305,72.315,32800000.0
2009-02-05 10:24:00,72.31,72.32,72.305,72.32,27600000.0
2009-02-05 10:25:00,72.32,72.365,72.31,72.365,34200000.0
2009-02-05 10:26:00,72.365,72.43,72.36,72.41,129200000.0
2009-02-05 10:27:00,72.42,72.465,72.405,72.43,88600000.0
2009-02-05 10:28:00,72.435,72.45,72.4,72.41,151600000.0
2009-02-05 10:29:00,72.41,72.445,72.405,72.435,105600000.0
2009-02-05 10:30:00,72.425,72.465,72.42,72.455,79200000.0
2009-02-05 10:31:00,72.455,72.465,72.42,72.425,59200000.0
2009-02-05 10:32:00,72.435,72.53,72.435,72.525,48400000.0
2009-02-05 10:33:00,72.525,72.53,72.52,72.53,27800000.0
2009-02-05 10:34:00,72.52,72.525,72.455,72.505,88400000.0
2009-02-05 10:35:00,72.52,72.545,72.515,72.545,64000000.0
2009-02-05 10:36:00,72.545,72.55,72.54,72.54,13600000.0
2009-02-05 10:37:00,72.55,72.55,72.505,72.51,35800000.0
2009-02-05 10:38:00,72.515,72.525,72.49,72.495,23000000.0
2009-02-05 10:39:00,72.505,72.51,72.48,72.5,86000000.0
2009-02-05 10:40:00,72.495,72.51,72.475,72.485,36200000.0
2009-02-05 10:41:00,72.49,72.505,72.48,72.49,36600000.0
2009-02-05 10:42:00,72.48,72.495,72.48,72.485,19800000.0
2009-02-05 10:43:00,72.48,72.48,72.455,72.47,43400000.0
2009-02-05 10:44:00,72.465,72.52,72.465,72.52,74800000.0
2009-02-05 10:45:00,72.52,72.52,72.47,72.485,37800000.0
2009-02-05 10:46:00,72.485,72.49,72.455,72.48,38600000.0
2009-02-05 10:47:00,72.48,72.48,72.46,72.465,26000000.0
2009-02-05 10:48:00,72.47,72.475,72.465,72.475,11000000.0
2009-02-05 10:49:00,72.475,72.49,72.465,72.49,26000000.0
2009-02-05 10:50:00,72.49,72.57,72.465,72.56,133000000.0
2009-02-05 10:51:00,72.555,72.56,72.53,72.53,72600000.0
2009-02-05 10:52:00,72.55,72.555,72.545,72.555,10200000.0
2009-02-05 10:53:00,72.55,72.57,72.545,72.545,52000000.0
2009-02-05 10:54:00,72.545,72.555,72.535,72.545,34600000.0
2009-02-05 10:55:00,72.55,72.565,72.545,72.565,61800000.0
2009-02-05 10:56:00,72.57,72.6,72.57,72.57,117000000.0
2009-02-05 10:57:00,72.575,72.595,72.575,72.595,33600000.0
2009-02-05 10:58:00,72.595,72.605,72.58,72.59,71600000.0
2009-02-05 10:59:00,72.59,72.605,72.55,72.585,149000000.0
2009-02-05 11:00:00,72.59,72.625,72.575,72.62,84400000.0
2009-02-05 11:01:00,72.62,72.635,72.59,72.61,69800000.0
2009-02-05 11:02:00,72.61,72.64,72.605,72.635,52400000.0
2009-02-05 11:03:00,72.63,72.66,72.63,72.655,37800000.0
2009-02-05 11:04:00,72.655,72.675,72.655,72.66,94200000.0
2009-02-05 11:05:00,72.66,72.675,72.635,72.66,98000000.0
2009-02-05 11:06:00,72.655,72.66,72.59,72.62,65800000.0
2009-02-05 11:07:00,72.62,72.675,72.605,72.67,94600000.0
2009-02-05 11:08:00,72.665,72.77,72.635,72.77,125800000.0
2009-02-05 11:09:00,72.76,72.77,72.7,72.77,151000000.0
2009-02-05 11:10:00,72.765,72.78,72.75,72.77,31400000.0
2009-02-05 11:11:00,72.765,72.82,72.765,72.82,91400000.0
2009-02-05 11:12:00,72.815,72.88,72.81,72.87,77800000.0
2009-02-05 11:13:00,72.87,72.985,72.845,72.985,164600000.0
2009-02-05 11:14:00,72.95,73.025,72.945,72.98,238800000.0
2009-02-05 11:15:00,72.98,73.01,72.945,72.97,151400000.0
2009-02-05 11:16:00,72.97,72.995,72.945,72.965,79400000.0
2009-02-05 11:17:00,72.975,73.05,72.94,73.04,121800000.0
2009-02-05 11:18:00,73.035,73.065,72.975,73.02,146200000.0
2009-02-05 11:19:00,73.02,73.02,72.94,73.0,146200000.0
2009-02-05 11:20:00,72.995,73.005,72.975,73.005,155800000.0
2009-02-05 11:21:00,73.01,73.07,72.99,73.07,49000000.0
2009-02-05 11:22:00,73.08,73.155,73.07,73.15,91400000.0
2009-02-05 11:23:00,73.17,73.22,73.11,73.215,197600000.0
2009-02-05 11:24:00,73.195,73.225,73.17,73.205,74800000.0
2009-02-05 11:25:00,73.19,73.275,73.16,73.23,152800000.0
2009-02-05 11:26:00,73.225,73.26,73.2,73.25,220800000.0
2009-02-05 11:27:00,73.24,73.27,73.215,73.25,147000000.0
2009-02-05 11:28:00,73.24,73.28,73.205,73.275,126000000.0
2009-02-05 11:29:00,73.27,73.28,73.225,73.235,169000000.0
2009-02-05 11:30:00,73.23,73.255,73.185,73.21,126600000.0
2009-02-05 11:31:00,73.195,73.25,73.19,73.25,57800000.0
2009-02-05 11:32:00,73.26,73.275,73.235,73.26,99600000.0
2009-02-05 11:33:00,73.27,73.29,73.26,73.29,124200000.0
2009-02-05 11:34:00,73.285,73.32,73.275,73.295,105200000.0
2009-02-05 11:35:00,73.295,73.295,73.255,73.265,96000000.0
2009-02-05 11:36:00,73.275,73.31,73.245,73.3,58800000.0
2009-02-05 11:37:00,73.295,73.355,73.26,73.26,104600000.0
2009-02-05 11:38:00,73.255,73.265,73.215,73.255,103400000.0
2009-02-05 11:39:00,73.275,73.28,73.24,73.265,98000000.0
2009-02-05 11:40:00,73.255,73.255,73.21,73.215,108400000.0
2009-02-05 11:41:00,73.215,73.265,73.215,73.255,40800000.0
2009-02-05 11:42:00,73.255,73.275,73.24,73.255,77600000.0
2009-02-05 11:43:00,73.255,73.28,73.255,73.275,25400000.0
2009-02-05 11:44:00,73.27,73.305,73.25,73.25,102000000.0
2009-02-05 11:45:00,73.26,73.265,73.205,73.205,77400000.0
2009-02-05 11:46:00,73.2,73.22,73.195,73.205,35600000.0
2009-02-05 11:47:00,73.21,73.24,73.205,73.23,27000000.0
2009-02-05 11:48:00,73.22,73.235,73.21,73.225,40000000.0
2009-02-05 11:49:00,73.235,73.24,73.225,73.225,25000000.0
2009-02-05 11:50:00,73.22,73.235,73.22,73.23,12000000.0
2009-02-05 11:51:00,73.23,73.235,73.15,73.15,57400000.0
2009-02-05 11:52:00,73.155,73.16,73.125,73.14,42600000.0
2009-02-05 11:53:00,73.14,73.14,73.095,73.105,27600000.0
2009-02-05 11:54:00,73.105,73.13,73.105,73.105,25000000.0
2009-02-05 11:55:00,73.115,73.115,73.085,73.09,18000000.0
2009-02-05 11:56:00,73.095,73.11,73.075,73.075,31600000.0
2009-02-05 11:57:00,73.1,73.145,73.095,73.14,70000000.0
2009-02-05 11:58:00,73.135,73.135,73.1,73.1,40800000.0
2009-02-05 11:59:00,73.085,73.1,73.05,73.065,38400000.0
2009-02-05 12:00:00,73.065,73.07,72.99,72.99,56800000.0
2009-02-05 12:01:00,72.99,73.0,72.965,72.995,46400000.0
2009-02-05 12:02:00,72.995,73.03,72.965,73.025,74600000.0
2009-02-05 12:03:00,73.025,73.025,73.01,73.01,32200000.0
2009-02-05 12:04:00,73.01,73.025,73.01,73.015,99600000.0
2009-02-05 12:05:00,73.02,73.02,72.965,72.965,143200000.0
2009-02-05 12:06:00,72.97,72.97,72.94,72.94,57600000.0
2009-02-05 12:07:00,72.945,72.975,72.92,72.97,38800000.0
2009-02-05 12:08:00,72.965,72.975,72.95,72.95,27200000.0
2009-02-05 12:09:00,72.95,72.96,72.925,72.935,76200000.0
2009-02-05 12:10:00,72.935,72.975,72.93,72.975,55800000.0
2009-02-05 12:11:00,72.975,73.0,72.95,72.995,82400000.0
2009-02-05 12:12:00,73.0,73.03,72.995,73.03,36600000.0
2009-02-05 12:13:00,73.03,73.045,73.0,73.02,86400000.0
2009-02-05 12:14:00,73.005,73.06,73.005,73.06,289000000.0
2009-02-05 12:15:00,73.06,73.09,73.05,73.07,104800000.0
2009-02-05 12:16:00,73.07,73.07,72.985,73.04,387000000.0
2009-02-05 12:17:00,73.04,73.055,72.995,73.015,253200000.0
2009-02-05 12:18:00,73.015,73.045,72.995,73.025,56200000.0
2009-02-05 12:19:00,73.04,73.045,72.98,73.03,123600000.0
2009-02-05 12:20:00,73.04,73.045,73.02,73.025,145000000.0
2009-02-05 12:21:00,73.025,73.04,73.01,73.03,19000000.0
2009-02-05 12:22:00,73.02,73.06,73.015,73.06,146200000.0
2009-02-05 12:23:00,73.06,73.06,73.03,73.035,77400000.0
2009-02-05 12:24:00,73.035,73.045,73.025,73.04,48000000.0
2009-02-05 12:25:00,73.045,73.065,73.03,73.065,76400000.0
2009-02-05 12:26:00,73.065,73.09,73.055,73.09,41400000.0
2009-02-05 12:27:00,73.085,73.125,73.085,73.115,172000000.0
2009-02-05 12:28:00,73.115,73.12,73.11,73.11,40800000.0
2009-02-05 12:29:00,73.11,73.12,73.05,73.11,65000000.0
2009-02-05 12:30:00,73.11,73.13,73.085,73.13,283800000.0
2009-02-05 12:31:00,73.125,73.13,73.095,73.115,79800000.0
2009-02-05 12:32:00,73.11,73.115,73.075,73.095,32200000.0
2009-02-05 12:33:00,73.095,73.115,73.085,73.115,69600000.0
2009-02-05 12:34:00,73.115,73.135,73.115,73.125,68200000.0
2009-02-05 12:35:00,73.12,73.145,73.12,73.13,83400000.0
2009-02-05 12:36:00,73.135,73.135,73.09,73.09,121000000.0
2009-02-05 12:37:00,73.09,73.12,73.09,73.11,91800000.0
2009-02-05 12:38:00,73.115,73.115,73.07,73.09,73000000.0
2009-02-05 12:39:00,73.085,73.1,73.08,73.09,21800000.0
2009-02-05 12:40:00,73.09,73.105,73.085,73.095,14000000.0
2009-02-05 12:41:00,73.095,73.115,73.09,73.105,36200000.0
2009-02-05 12:42:00,73.105,73.13,73.1,73.13,19000000.0
2009-02-05 12:43:00,73.13,73.13,73.1,73.1,86600000.0
2009-02-05 12:44:00,73.1,73.1,73.065,73.065,79600000.0
2009-02-05 12:45:00,73.065,73.085,73.065,73.075,80400000.0
2009-02-05 12:46:00,73.08,73.1,73.07,73.08,82000000.0
2009-02-05 12:47:00,73.08,73.095,73.075,73.08,13000000.0
2009-02-05 12:48:00,73.085,73.095,73.085,73.09,40200000.0
2009-02-05 12:49:00,73.09,73.11,73.08,73.105,36000000.0
2009-02-05 12:50:00,73.11,73.11,73.09,73.09,25000000.0
2009-02-05 12:51:00,73.09,73.11,73.09,73.095,11400000.0
2009-02-05 12:52:00,73.095,73.095,73.08,73.085,4000000.0
2009-02-05 12:53:00,73.09,73.115,73.085,73.085,41600000.0
2009-02-05 12:54:00,73.08,73.09,73.075,73.09,43000000.0
2009-02-05 12:55:00,73.085,73.12,73.085,73.105,52200001.0
2009-02-05 12:56:00,73.09,73.095,72.99,73.09,166000000.0
2009-02-05 12:57:00,73.09,73.095,73.045,73.085,202199999.0
2009-02-05 12:58:00,73.075,73.135,73.075,73.075,205000000.0
2009-02-05 12:59:00,73.075,73.08,73.05,73.055,234600000.0
2009-02-05 13:00:00,73.05,73.06,73.025,73.04,127200000.0
2009-02-05 13:01:00,73.05,73.055,72.985,72.985,206600000.0
2009-02-05 13:02:00,72.985,73.04,72.985,73.035,131800000.0
2009-02-05 13:03:00,73.035,73.06,73.01,73.02,158000000.0
2009-02-05 13:04:00,73.025,73.065,73.025,73.055,509400000.0
2009-02-05 13:05:00,73.05,73.07,73.04,73.04,94800000.0
2009-02-05 13:06:00,73.035,73.045,73.03,73.04,24600000.0
2009-02-05 13:07:00,73.035,73.035,73.01,73.02,33800000.0
2009-02-05 13:08:00,73.015,73.025,73.01,73.015,22800000.0
2009-02-05 13:09:00,73.015,73.04,73.015,73.03,57400000.0
2009-02-05 13:10:00,73.03,73.03,73.015,73.02,36400000.0
2009-02-05 13:11:00,73.02,73.02,73.015,73.015,61600000.0
2009-02-05 13:12:00,73.02,73.075,73.02,73.07,45200000.0
2009-02-05 13:13:00,73.065,73.07,73.065,73.065,5000000.0
2009-02-05 13:14:00,73.055,73.055,73.03,73.05,113200000.0
2009-02-05 13:15:00,73.05,73.05,73.005,73.015,52600000.0
2009-02-05 13:16:00,73.005,73.02,73.0,73.015,37400000.0
2009-02-05 13:17:00,73.01,73.055,73.005,73.035,140800000.0
2009-02-05 13:18:00,73.025,73.03,73.025,73.03,18400000.0
2009-02-05 13:19:00,73.025,73.03,73.025,73.03,4000000.0
2009-02-05 13:20:00,73.035,73.035,73.005,73.005,40400000.0
2009-02-05 13:21:00,73.01,73.01,73.005,73.005,31200000.0
2009-02-05 13:22:00,73.01,73.02,73.005,73.015,21800000.0
2009-02-05 13:23:00,73.015,73.045,73.015,73.04,13200000.0
2009-02-05 13:24:00,73.045,73.05,73.045,73.045,7000000.0
2009-02-05 13:25:00,73.045,73.045,73.025,73.04,29000000.0
2009-02-05 13:26:00,73.045,73.055,73.005,73.005,66600000.0
2009-02-05 13:27:00,73.015,73.04,73.005,73.005,193400000.0
2009-02-05 13:28:00,73.005,73.02,72.985,72.985,187000000.0
2009-02-05 13:29:00,72.985,72.985,72.895,72.9,41000000.0
2009-02-05 13:30:00,72.9,72.9,72.89,72.895,55400000.0
2009-02-05 13:31:00,72.895,72.91,72.845,72.875,26800000.0
2009-02-05 13:32:00,72.875,72.895,72.87,72.875,42400000.0
2009-02-05 13:33:00,72.87,72.91,72.865,72.9,67800000.0
2009-02-05 13:34:00,72.9,72.9,72.88,72.89,27800000.0
2009-02-05 13:35:00,72.885,72.935,72.88,72.92,95600000.0
2009-02-05 13:36:00,72.92,72.94,72.91,72.935,30400000.0
2009-02-05 13:37:00,72.935,72.945,72.86,72.94,167400000.0
2009-02-05 13:38:00,72.94,72.975,72.92,72.93,329400000.0
2009-02-05 13:39:00,72.93,72.97,72.93,72.955,186400000.0
2009-02-05 13:40:00,72.935,72.945,72.895,72.895,171400000.0
2009-02-05 13:41:00,72.895,72.94,72.895,72.94,50000000.0
2009-02-05 13:42:00,72.945,72.97,72.945,72.945,270000000.0
2009-02-05 13:43:00,72.945,72.955,72.92,72.925,301400000.0
2009-02-05 13:44:00,72.93,73.015,72.915,72.99,79000000.0
2009-02-05 13:45:00,72.995,72.995,72.985,72.995,30200000.0
2009-02-05 13:46:00,72.985,72.99,72.965,72.99,38800000.0
2009-02-05 13:47:00,72.99,72.995,72.985,72.99,20000000.0
2009-02-05 13:48:00,72.99,73.01,72.98,73.01,33800000.0
2009-02-05 13:49:00,73.01,73.025,73.01,73.025,17000000.0
2009-02-05 13:50:00,73.03,73.03,73.02,73.02,6000000.0
2009-02-05 13:51:00,73.015,73.045,73.01,73.035,18000000.0
2009-02-05 13:52:00,73.04,73.05,73.03,73.035,25600000.0
2009-02-05 13:53:00,73.03,73.05,73.02,73.05,17000000.0
2009-02-05 13:54:00,73.045,73.07,73.045,73.065,214600000.0
2009-02-05 13:55:00,73.065,73.11,73.055,73.1,451000000.0
2009-02-05 13:56:00,73.095,73.105,73.05,73.09,111600000.0
2009-02-05 13:57:00,73.085,73.085,73.01,73.06,68000000.0
2009-02-05 13:58:00,73.065,73.065,73.025,73.025,67600000.0
2009-02-05 13:59:00,73.03,73.09,73.025,73.08,86800000.0
2009-02-05 14:00:00,73.08,73.08,73.02,73.055,123800000.0
2009-02-05 14:01:00,73.06,73.06,73.015,73.055,321400000.0
2009-02-05 14:02:00,73.045,73.11,73.045,73.11,136800000.0
2009-02-05 14:03:00,73.105,73.15,73.075,73.145,111600000.0
2009-02-05 14:04:00,73.13,73.21,73.12,73.145,386800000.0
2009-02-05 14:05:00,73.15,73.15,73.065,73.085,153200000.0
2009-02-05 14:06:00,73.085,73.135,73.075,73.13,133200000.0
2009-02-05 14:07:00,73.135,73.14,73.095,73.135,179200000.0
2009-02-05 14:08:00,73.135,73.17,73.11,73.17,136800000.0
2009-02-05 14:09:00,73.185,73.205,73.145,73.17,229000000.0
2009-02-05 14:10:00,73.165,73.2,73.145,73.145,288600000.0
2009-02-05 14:11:00,73.155,73.215,73.155,73.2,125400000.0
2009-02-05 14:12:00,73.2,73.215,73.18,73.2,79200000.0
2009-02-05 14:13:00,73.205,73.275,73.205,73.255,88400000.0
2009-02-05 14:14:00,73.27,73.295,73.24,73.285,75200000.0
2009-02-05 14:15:00,73.29,73.29,73.24,73.25,53200000.0
2009-02-05 14:16:00,73.25,73.28,73.25,73.28,38800000.0
2009-02-05 14:17:00,73.265,73.365,73.225,73.365,101600000.0
2009-02-05 14:18:00,73.325,73.355,73.305,73.32,75200000.0
2009-02-05 14:19:00,73.315,73.32,73.275,73.32,72800000.0
2009-02-05 14:20:00,73.315,73.325,73.27,73.295,174200000.0
2009-02-05 14:21:00,73.295,73.36,73.29,73.345,141000000.0
2009-02-05 14:22:00,73.35,73.35,73.265,73.27,197600000.0
2009-02-05 14:23:00,73.255,73.255,73.135,73.14,520600000.0
2009-02-05 14:24:00,73.14,73.15,73.09,73.09,144000000.0
2009-02-05 14:25:00,73.085,73.1,73.045,73.07,116800000.0
2009-02-05 14:26:00,73.065,73.11,73.05,73.11,85800000.0
2009-02-05 14:27:00,73.115,73.15,73.11,73.15,18000000.0
2009-02-05 14:28:00,73.145,73.21,73.12,73.12,63200000.0
2009-02-05 14:29:00,73.125,73.125,73.1,73.125,33200000.0
2009-02-05 14:30:00,73.13,73.13,73.06,73.085,103200000.0
2009-02-05 14:31:00,73.08,73.085,73.055,73.065,59000000.0
2009-02-05 14:32:00,73.06,73.095,73.06,73.08,120200000.0
2009-02-05 14:33:00,73.085,73.095,73.015,73.015,297800000.0
2009-02-05 14:34:00,73.015,73.015,72.915,72.955,174000000.0
2009-02-05 14:35:00,72.955,72.955,72.85,72.88,146000000.0
2009-02-05 14:36:00,72.88,72.905,72.87,72.89,40600000.0
2009-02-05 14:37:00,72.895,72.935,72.89,72.93,38000000.0
2009-02-05 14:38:00,72.94,72.985,72.935,72.975,52200000.0
2009-02-05 14:39:00,72.975,72.985,72.93,72.93,55800000.0
2009-02-05 14:40:00,72.93,72.98,72.92,72.96,66000001.0
2009-02-05 14:41:00,72.965,72.985,72.96,72.98,35600000.0
2009-02-05 14:42:00,72.975,72.99,72.935,72.975,30600000.0
2009-02-05 14:43:00,72.975,73.02,72.975,73.005,81600000.0
2009-02-05 14:44:00,73.0,73.035,72.975,72.995,122200000.0
2009-02-05 14:45:00,72.995,73.025,72.945,72.975,106400000.0
2009-02-05 14:46:00,72.97,73.02,72.925,72.93,82400000.0
2009-02-05 14:47:00,72.93,72.93,72.84,72.85,52800000.0
2009-02-05 14:48:00,72.85,72.875,72.845,72.87,144600000.0
2009-02-05 14:49:00,72.87,72.87,72.775,72.81,221400000.0
2009-02-05 14:50:00,72.81,72.825,72.775,72.78,180600000.0
2009-02-05 14:51:00,72.775,72.78,72.73,72.755,114000000.0
2009-02-05 14:52:00,72.76,72.765,72.725,72.725,44200000.0
2009-02-05 14:53:00,72.725,72.76,72.7,72.72,84000000.0
2009-02-05 14:54:00,72.72,72.77,72.72,72.765,18200000.0
2009-02-05 14:55:00,72.77,72.83,72.77,72.785,187800000.0
2009-02-05 14:56:00,72.785,72.785,72.735,72.755,167600000.0
2009-02-05 14:57:00,72.755,72.795,72.75,72.795,85000000.0
2009-02-05 14:58:00,72.79,72.79,72.735,72.75,99400000.0
2009-02-05 14:59:00,72.755,72.775,72.745,72.765,28600000.0
2009-02-05 15:00:00,72.765,72.78,72.725,72.725,82800000.0
2009-02-05 15:01:00,72.72,72.725,72.62,72.62,72000000.0
2009-02-05 15:02:00,72.625,72.655,72.61,72.645,63600000.0
2009-02-05 15:03:00,72.655,72.67,72.65,72.665,19000000.0
2009-02-05 15:04:00,72.67,72.685,72.63,72.65,40400000.0
2009-02-05 15:05:00,72.64,72.64,72.605,72.62,29600000.0
2009-02-05 15:06:00,72.62,72.68,72.62,72.68,31000000.0
2009-02-05 15:07:00,72.68,72.695,72.66,72.665,51200000.0
2009-02-05 15:08:00,72.665,72.695,72.665,72.69,15000000.0
2009-02-05 15:09:00,72.69,72.725,72.685,72.695,52400000.0
2009-02-05 15:10:00,72.71,72.71,72.66,72.66,38600000.0
2009-02-05 15:11:00,72.665,72.675,72.66,72.675,45400000.0
2009-02-05 15:12:00,72.67,72.675,72.6,72.615,32000000.0
2009-02-05 15:13:00,72.62,72.7,72.62,72.685,54000000.0
2009-02-05 15:14:00,72.68,72.775,72.68,72.775,53200000.0
2009-02-05 15:15:00,72.79,72.795,72.735,72.745,78200000.0
2009-02-05 15:16:00,72.745,72.76,72.735,72.76,29000000.0
2009-02-05 15:17:00,72.755,72.755,72.695,72.715,46600000.0
2009-02-05 15:18:00,72.72,72.755,72.7,72.755,36000000.0
2009-02-05 15:19:00,72.755,72.775,72.73,72.775,21400000.0
2009-02-05 15:20:00,72.77,72.78,72.765,72.78,28000000.0
2009-02-05 15:21:00,72.785,72.795,72.77,72.785,54400000.0
2009-02-05 15:22:00,72.795,72.835,72.765,72.835,59600000.0
2009-02-05 15:23:00,72.82,72.88,72.795,72.825,74600000.0
2009-02-05 15:24:00,72.825,72.825,72.785,72.81,53200000.0
2009-02-05 15:25:00,72.81,72.865,72.785,72.855,108600000.0
2009-02-05 15:26:00,72.855,72.9,72.855,72.895,62000000.0
2009-02-05 15:27:00,72.895,72.905,72.885,72.89,29200000.0
2009-02-05 15:28:00,72.895,72.98,72.89,72.96,60000000.0
2009-02-05 15:29:00,72.96,72.98,72.88,72.91,213200000.0
2009-02-05 15:30:00,72.91,72.91,72.785,72.84,96800000.0
2009-02-05 15:31:00,72.845,72.875,72.83,72.86,57800000.0
2009-02-05 15:32:00,72.86,72.905,72.86,72.905,34000000.0
2009-02-05 15:33:00,72.895,72.9,72.865,72.87,31000000.0
2009-02-05 15:34:00,72.865,72.865,72.825,72.825,46600000.0
2009-02-05 15:35:00,72.845,72.905,72.845,72.885,54000000.0
2009-02-05 15:36:00,72.885,72.895,72.805,72.815,94600000.0
2009-02-05 15:37:00,72.82,72.89,72.765,72.86,56800000.0
2009-02-05 15:38:00,72.865,72.87,72.78,72.835,62200000.0
2009-02-05 15:39:00,72.825,72.87,72.795,72.815,50400000.0
2009-02-05 15:40:00,72.815,72.835,72.735,72.735,40000000.0
2009-02-05 15:41:00,72.74,72.755,72.68,72.685,48800000.0
2009-02-05 15:42:00,72.675,72.705,72.635,72.685,52000000.0
2009-02-05 15:43:00,72.7,72.735,72.68,72.73,37200000.0
2009-02-05 15:44:00,72.73,72.75,72.725,72.75,28800000.0
2009-02-05 15:45:00,72.745,72.795,72.745,72.77,39000000.0
2009-02-05 15:46:00,72.775,72.795,72.73,72.73,43200000.0
2009-02-05 15:47:00,72.74,72.79,72.74,72.75,56000000.0
2009-02-05 15:48:00,72.75,72.77,72.74,72.75,48400000.0
2009-02-05 15:49:00,72.75,72.81,72.71,72.78,55200000.0
2009-02-05 15:50:00,72.78,72.82,72.765,72.785,41000000.0
2009-02-05 15:51:00,72.79,72.825,72.765,72.82,42000000.0
2009-02-05 15:52:00,72.81,72.825,72.7,72.725,62000000.0
2009-02-05 15:53:00,72.72,72.83,72.72,72.82,45000000.0
2009-02-05 15:54:00,72.815,72.84,72.755,72.81,43000000.0
2009-02-05 15:55:00,72.81,72.83,72.775,72.81,48200000.0
2009-02-05 15:56:00,72.805,72.815,72.78,72.78,29000000.0
2009-02-05 15:57:00,72.785,72.81,72.78,72.8,28000000.0
2009-02-05 15:58:00,72.805,72.82,72.785,72.82,41600000.0
2009-02-05 15:59:00,72.825,72.85,72.8,72.84,57600000.0
2009-02-05 16:00:00,72.84,72.84,72.795,72.82,46800000.0
2009-02-05 16:01:00,72.82,72.88,72.82,72.85,39600000.0
2009-02-05 16:02:00,72.845,72.87,72.79,72.815,62400000.0
2009-02-05 16:03:00,72.82,72.83,72.8,72.815,38000000.0
2009-02-05 16:04:00,72.805,72.86,72.805,72.85,52000000.0
2009-02-05 16:05:00,72.86,72.865,72.82,72.825,31000000.0
2009-02-05 16:06:00,72.82,72.875,72.81,72.87,30000000.0
2009-02-05 16:07:00,72.875,72.875,72.795,72.81,49800000.0
2009-02-05 16:08:00,72.805,72.84,72.8,72.81,45400000.0
2009-02-05 16:09:00,72.805,72.885,72.79,72.885,63800000.0
2009-02-05 16:10:00,72.885,72.9,72.85,72.9,41000000.0
2009-02-05 16:11:00,72.9,72.9,72.84,72.855,67000000.0
2009-02-05 16:12:00,72.845,72.875,72.84,72.86,35600000.0
2009-02-05 16:13:00,72.855,72.865,72.845,72.85,16000000.0
2009-02-05 16:14:00,72.835,72.85,72.825,72.845,36600000.0
2009-02-05 16:15:00,72.84,72.87,72.835,72.835,28400000.0
2009-02-05 16:16:00,72.84,72.875,72.82,72.87,40400000.0
2009-02-05 16:17:00,72.875,72.96,72.855,72.91,44400000.0
2009-02-05 16:18:00,72.91,72.925,72.885,72.92,44000000.0
2009-02-05 16:19:00,72.915,72.935,72.9,72.9,26000000.0
2009-02-05 16:20:00,72.905,72.905,72.875,72.89,26400000.0
2009-02-05 16:21:00,72.89,72.955,72.89,72.93,43600000.0
2009-02-05 16:22:00,72.92,72.945,72.915,72.94,51200000.0
2009-02-05 16:23:00,72.95,73.14,72.95,73.035,82400000.0
2009-02-05 16:24:00,73.065,73.11,73.05,73.06,52200000.0
2009-02-05 16:25:00,73.055,73.08,73.025,73.07,58000000.0
2009-02-05 16:26:00,73.07,73.085,73.05,73.06,30000000.0
2009-02-05 16:27:00,73.055,73.06,73.01,73.06,27000000.0
2009-02-05 16:28:00,73.07,73.125,73.07,73.125,28400000.0
2009-02-05 16:29:00,73.12,73.14,73.11,73.13,18000000.0
2009-02-05 16:30:00,73.135,73.16,73.105,73.11,39200000.0
2009-02-05 16:31:00,73.12,73.165,73.11,73.155,60200000.0
2009-02-05 16:32:00,73.16,73.18,73.125,73.145,51400000.0
2009-02-05 16:33:00,73.155,73.165,73.125,73.135,47400000.0
2009-02-05 16:34:00,73.14,73.145,73.08,73.145,53400000.0
2009-02-05 16:35:00,73.145,73.145,73.09,73.13,59600000.0
2009-02-05 16:36:00,73.13,73.17,73.12,73.16,70600000.0
2009-02-05 16:37:00,73.155,73.205,73.15,73.165,47000000.0
2009-02-05 16:38:00,73.17,73.175,73.13,73.135,70800000.0
2009-02-05 16:39:00,73.13,73.195,73.13,73.175,81200000.0
2009-02-05 16:40:00,73.17,73.21,73.17,73.2,48600000.0
2009-02-05 16:41:00,73.205,73.24,73.155,73.16,47000000.0
2009-02-05 16:42:00,73.145,73.25,73.115,73.245,66800000.0
2009-02-05 16:43:00,73.24,73.285,73.225,73.265,51000000.0
2009-02-05 16:44:00,73.26,73.26,73.18,73.225,46400000.0
2009-02-05 16:45:00,73.22,73.22,73.16,73.165,45200000.0
2009-02-05 16:46:00,73.15,73.175,73.105,73.17,67200000.0
2009-02-05 16:47:00,73.17,73.18,73.135,73.175,80600000.0
2009-02-05 16:48:00,73.18,73.22,73.175,73.195,34200000.0
2009-02-05 16:49:00,73.18,73.28,73.17,73.22,81400000.0
2009-02-05 16:50:00,73.21,73.24,73.19,73.19,68200000.0
2009-02-05 16:51:00,73.19,73.19,73.08,73.08,68400000.0
2009-02-05 16:52:00,73.08,73.175,73.07,73.1,114200000.0
2009-02-05 16:53:00,73.095,73.105,73.08,73.1,45200000.0
2009-02-05 16:54:00,73.105,73.13,73.08,73.09,43200000.0
2009-02-05 16:55:00,73.095,73.1,73.045,73.055,65200000.0
2009-02-05 16:56:00,73.05,73.065,73.02,73.065,59600000.0
2009-02-05 16:57:00,73.06,73.085,73.04,73.07,96600000.0
2009-02-05 16:58:00,73.075,73.09,73.05,73.055,32800000.0
2009-02-05 16:59:00,73.045,73.055,72.98,73.0,48600000.0
2009-02-05 17:00:00,73.0,73.005,72.865,72.91,93800000.0
2009-02-05 17:01:00,72.92,73.0,72.91,72.97,53800000.0
2009-02-05 17:02:00,72.97,73.08,72.965,73.075,62800000.0
2009-02-05 17:03:00,73.09,73.135,73.075,73.105,54000000.0
2009-02-05 17:04:00,73.11,73.16,73.105,73.115,68000000.0
2009-02-05 17:05:00,73.12,73.13,73.05,73.065,47000000.0
2009-02-05 17:06:00,73.055,73.07,72.995,73.0,54000000.0
2009-02-05 17:07:00,73.01,73.055,72.99,73.035,79200000.0
2009-02-05 17:08:00,73.03,73.07,73.03,73.05,61600000.0
2009-02-05 17:09:00,73.045,73.075,73.02,73.06,100800000.0
2009-02-05 17:10:00,73.08,73.105,73.02,73.065,80000000.0
2009-02-05 17:11:00,73.07,73.1,73.06,73.095,32000000.0
2009-02-05 17:12:00,73.09,73.1,73.08,73.08,18000000.0
2009-02-05 17:13:00,73.075,73.105,73.065,73.095,30000000.0
2009-02-05 17:14:00,73.1,73.115,73.09,73.09,38600000.0
2009-02-05 17:15:00,73.095,73.105,73.05,73.055,34000000.0
2009-02-05 17:16:00,73.06,73.08,73.045,73.075,35000000.0
2009-02-05 17:17:00,73.065,73.115,73.06,73.1,32000000.0
2009-02-05 17:18:00,73.1,73.1,73.07,73.085,32000000.0
2009-02-05 17:19:00,73.09,73.115,73.07,73.08,42000000.0
2009-02-05 17:20:00,73.075,73.09,73.05,73.085,46800000.0
2009-02-05 17:21:00,73.09,73.14,73.075,73.115,69800000.0
2009-02-05 17:22:00,73.115,73.13,73.095,73.13,59400000.0
2009-02-05 17:23:00,73.125,73.135,73.045,73.06,45400000.0
2009-02-05 17:24:00,73.065,73.08,72.96,72.985,64800000.0
2009-02-05 17:25:00,72.985,72.99,72.95,72.975,52800000.0
2009-02-05 17:26:00,72.97,72.985,72.935,72.965,53600000.0
2009-02-05 17:27:00,72.97,72.99,72.95,72.965,36000000.0
2009-02-05 17:28:00,72.965,72.97,72.935,72.95,43000000.0
2009-02-05 17:29:00,72.945,73.0,72.935,72.99,68800000.0
2009-02-05 17:30:00,72.995,72.995,72.965,72.965,36000000.0
2009-02-05 17:31:00,72.96,72.98,72.915,72.94,48000000.0
2009-02-05 17:32:00,72.945,72.98,72.91,72.98,38000000.0
2009-02-05 17:33:00,72.98,72.995,72.955,72.955,63000000.0
2009-02-05 17:34:00,72.96,73.035,72.95,73.02,54600000.0
2009-02-05 17:35:00,73.03,73.085,73.025,73.055,63600000.0
2009-02-05 17:36:00,73.06,73.07,73.0,73.06,59000000.0
2009-02-05 17:37:00,73.07,73.085,73.025,73.065,81400000.0
2009-02-05 17:38:00,73.06,73.09,73.06,73.085,51200000.0
2009-02-05 17:39:00,73.09,73.205,73.085,73.205,67400000.0
2009-02-05 17:40:00,73.2,73.21,73.155,73.195,68000000.0
2009-02-05 17:41:00,73.19,73.19,73.15,73.15,56200000.0
2009-02-05 17:42:00,73.15,73.175,73.135,73.175,58400000.0
2009-02-05 17:43:00,73.17,73.19,73.145,73.165,45000000.0
2009-02-05 17:44:00,73.165,73.185,73.14,73.165,75600000.0
2009-02-05 17:45:00,73.16,73.18,73.105,73.11,60000000.0
2009-02-05 17:46:00,73.12,73.14,73.105,73.12,52000000.0
2009-02-05 17:47:00,73.125,73.16,73.12,73.155,52000000.0
2009-02-05 17:48:00,73.15,73.215,73.15,73.155,65200000.0
2009-02-05 17:49:00,73.155,73.18,73.155,73.16,44400000.0
2009-02-05 17:50:00,73.165,73.185,73.115,73.12,47800000.0
2009-02-05 17:51:00,73.125,73.165,73.1,73.16,64400000.0
2009-02-05 17:52:00,73.155,73.2,73.13,73.2,38000000.0
2009-02-05 17:53:00,73.205,73.305,73.195,73.29,64200000.0
2009-02-05 17:54:00,73.31,73.335,73.275,73.28,63400000.0
2009-02-05 17:55:00,73.275,73.33,73.235,73.315,87000000.0
2009-02-05 17:56:00,73.31,73.395,73.295,73.395,78200000.0
2009-02-05 17:57:00,73.395,73.405,73.325,73.395,87800000.0
2009-02-05 17:58:00,73.385,73.41,73.355,73.36,74000000.0
2009-02-05 17:59:00,73.355,73.505,73.315,73.34,101600000.0
2009-02-05 18:00:00,73.35,73.365,73.28,73.315,73800000.0
2009-02-05 18:01:00,73.32,73.345,73.28,73.34,63600000.0
2009-02-05 18:02:00,73.345,73.37,73.34,73.365,49600000.0
2009-02-05 18:03:00,73.365,73.45,73.335,73.45,85200000.0
2009-02-05 18:04:00,73.46,73.545,73.445,73.53,93600000.0
2009-02-05 18:05:00,73.535,73.595,73.495,73.58,77800000.0
2009-02-05 18:06:00,73.575,73.59,73.515,73.525,79800000.0
2009-02-05 18:07:00,73.53,73.53,73.47,73.47,49400000.0
2009-02-05 18:08:00,73.465,73.51,73.425,73.435,74800000.0
2009-02-05 18:09:00,73.425,73.6,73.42,73.525,85000000.0
2009-02-05 18:10:00,73.535,73.545,73.465,73.475,70600000.0
2009-02-05 18:11:00,73.465,73.465,73.375,73.435,59200000.0
2009-02-05 18:12:00,73.445,73.52,73.445,73.515,82000000.0
2009-02-05 18:13:00,73.515,73.515,73.46,73.47,35800000.0
2009-02-05 18:14:00,73.475,73.485,73.435,73.445,70000000.0
2009-02-05 18:15:00,73.45,73.515,73.45,73.465,83400000.0
2009-02-05 18:16:00,73.465,73.48,73.43,73.465,36400000.0
2009-02-05 18:17:00,73.46,73.465,73.42,73.43,75000000.0
2009-02-05 18:18:00,73.43,73.46,73.42,73.455,46800000.0
2009-02-05 18:19:00,73.46,73.46,73.38,73.42,50000000.0
2009-02-05 18:20:00,73.42,73.44,73.39,73.435,54400000.0
2009-02-05 18:21:00,73.435,73.56,73.43,73.52,101600000.0
2009-02-05 18:22:00,73.52,73.57,73.515,73.525,86600000.0
2009-02-05 18:23:00,73.53,73.575,73.505,73.545,66800000.0
2009-02-05 18:24:00,73.545,73.73,73.535,73.695,66800000.0
2009-02-05 18:25:00,73.69,73.745,73.68,73.715,63800000.0
2009-02-05 18:26:00,73.72,73.81,73.72,73.79,52000000.0
2009-02-05 18:27:00,73.785,73.86,73.77,73.845,63000000.0
2009-02-05 18:28:00,73.835,73.845,73.775,73.775,45200000.0
2009-02-05 18:29:00,73.76,73.765,73.63,73.63,104200000.0
2009-02-05 18:30:00,73.63,73.7,73.555,73.675,90800000.0
2009-02-05 18:31:00,73.68,73.71,73.655,73.67,93400000.0
2009-02-05 18:32:00,73.675,73.845,73.665,73.835,81200000.0
2009-02-05 18:33:00,73.835,74.035,73.805,73.98,119600000.0
2009-02-05 18:34:00,73.98,74.07,73.96,74.055,137200000.0
2009-02-05 18:35:00,74.065,74.11,74.05,74.09,83200000.0
2009-02-05 18:36:00,74.085,74.14,74.07,74.07,64200000.0
2009-02-05 18:37:00,74.085,74.135,74.045,74.085,85000000.0
2009-02-05 18:38:00,74.075,74.085,74.055,74.07,78600000.0
2009-02-05 18:39:00,74.075,74.11,74.06,74.075,89400000.0
2009-02-05 18:40:00,74.075,74.075,74.055,74.065,48400000.0
2009-02-05 18:41:00,74.07,74.09,74.05,74.05,56800000.0
2009-02-05 18:42:00,74.05,74.055,73.975,73.98,67000000.0
2009-02-05 18:43:00,73.975,74.0,73.94,73.95,76400000.0
2009-02-05 18:44:00,73.955,74.02,73.95,73.95,82200000.0
2009-02-05 18:45:00,73.945,74.005,73.93,73.995,86800000.0
2009-02-05 18:46:00,74.0,74.025,73.97,74.005,75600000.0
2009-02-05 18:47:00,74.02,74.115,74.02,74.1,65200000.0
2009-02-05 18:48:00,74.105,74.11,74.025,74.04,62200000.0
2009-02-05 18:49:00,74.035,74.055,74.03,74.05,37600000.0
2009-02-05 18:50:00,74.05,74.13,74.045,74.095,67000000.0
2009-02-05 18:51:00,74.095,74.13,74.075,74.075,54200000.0
2009-02-05 18:52:00,74.07,74.12,74.07,74.09,57600000.0
2009-02-05 18:53:00,74.085,74.11,74.07,74.11,49800000.0
2009-02-05 18:54:00,74.11,74.125,74.05,74.05,44800000.0
2009-02-05 18:55:00,74.05,74.075,74.025,74.035,92800000.0
2009-02-05 18:56:00,74.04,74.05,74.01,74.025,53800000.0
2009-02-05 18:57:00,74.03,74.05,74.015,74.05,41000000.0
2009-02-05 18:58:00,74.05,74.05,74.0,74.02,50800000.0
2009-02-05 18:59:00,74.02,74.025,73.93,73.93,67800000.0
2009-02-05 19:00:00,73.935,74.005,73.925,74.0,83000000.0
2009-02-05 19:01:00,73.995,74.115,73.99,74.115,60400000.0
2009-02-05 19:02:00,74.11,74.185,74.1,74.125,84200000.0
2009-02-05 19:03:00,74.12,74.21,74.12,74.2,93600000.0
2009-02-05 19:04:00,74.205,74.22,74.175,74.21,42000000.0
2009-02-05 19:05:00,74.21,74.53,74.21,74.51,79400000.0
2009-02-05 19:06:00,74.5,74.52,74.435,74.52,121800000.0
2009-02-05 19:07:00,74.5,74.655,74.425,74.655,112400000.0
2009-02-05 19:08:00,74.675,74.85,74.665,74.81,120200000.0
2009-02-05 19:09:00,74.81,74.945,74.81,74.945,75800000.0
2009-02-05 19:10:00,74.955,75.135,74.94,75.13,145000000.0
2009-02-05 19:11:00,75.135,75.145,75.06,75.075,134400000.0
2009-02-05 19:12:00,75.08,75.08,74.94,74.97,83400000.0
2009-02-05 19:13:00,74.96,74.96,74.755,74.755,113600000.0
2009-02-05 19:14:00,74.76,74.76,74.595,74.595,95000000.0
2009-02-05 19:15:00,74.6,74.62,74.53,74.59,92000000.0
2009-02-05 19:16:00,74.6,74.665,74.595,74.665,131600000.0
2009-02-05 19:17:00,74.665,74.765,74.665,74.765,79400000.0
2009-02-05 19:18:00,74.77,74.82,74.72,74.73,70200000.0
2009-02-05 19:19:00,74.715,74.73,74.7,74.72,35000000.0
2009-02-05 19:20:00,74.73,74.825,74.73,74.815,36000000.0
2009-02-05 19:21:00,74.805,74.815,74.725,74.79,42200000.0
2009-02-05 19:22:00,74.805,74.805,74.765,74.79,39000000.0
2009-02-05 19:23:00,74.795,74.795,74.77,74.79,30000000.0
2009-02-05 19:24:00,74.795,74.86,74.78,74.86,43600000.0
2009-02-05 19:25:00,74.865,74.975,74.865,74.92,54600000.0
2009-02-05 19:26:00,74.925,74.95,74.91,74.945,64000000.0
2009-02-05 19:27:00,74.95,74.965,74.89,74.965,51000000.0
2009-02-05 19:28:00,74.975,74.985,74.95,74.95,48000000.0
2009-02-05 19:29:00,74.95,74.95,74.79,74.84,74200000.0
2009-02-05 19:30:00,74.845,74.87,74.795,74.825,101800000.0
2009-02-05 19:31:00,74.83,74.89,74.805,74.885,45600000.0
2009-02-05 19:32:00,74.88,74.885,74.8,74.8,133200000.0
2009-02-05 19:33:00,74.8,74.815,74.78,74.8,45800000.0
2009-02-05 19:34:00,74.79,74.79,74.765,74.77,61000000.0
2009-02-05 19:35:00,74.76,74.775,74.745,74.76,58800000.0
2009-02-05 19:36:00,74.76,74.76,74.72,74.72,88600000.0
2009-02-05 19:37:00,74.715,74.715,74.66,74.69,98200000.0
2009-02-05 19:38:00,74.7,74.7,74.66,74.675,37600000.0
2009-02-05 19:39:00,74.685,74.735,74.655,74.725,85800000.0
2009-02-05 19:40:00,74.72,74.745,74.72,74.73,35600000.0
2009-02-05 19:41:00,74.73,74.78,74.73,74.77,44000000.0
2009-02-05 19:42:00,74.78,74.81,74.775,74.795,39800000.0
2009-02-05 19:43:00,74.8,74.8,74.775,74.79,10000000.0
2009-02-05 19:44:00,74.775,74.775,74.75,74.77,26800000.0
2009-02-05 19:45:00,74.78,74.795,74.77,74.79,25400000.0
2009-02-05 19:46:00,74.795,74.86,74.79,74.86,31000000.0
2009-02-05 19:47:00,74.86,74.895,74.815,74.82,44800000.0
2009-02-05 19:48:00,74.82,74.845,74.8,74.825,37800000.0
2009-02-05 19:49:00,74.82,74.825,74.79,74.82,47800000.0
2009-02-05 19:50:00,74.815,74.815,74.69,74.695,54800000.0
2009-02-05 19:51:00,74.69,74.7,74.62,74.635,56400000.0
2009-02-05 19:52:00,74.63,74.63,74.555,74.595,52600000.0
2009-02-05 19:53:00,74.59,74.595,74.525,74.535,70000000.0
2009-02-05 19:54:00,74.53,74.6,74.52,74.595,51200000.0
2009-02-05 19:55:00,74.59,74.665,74.585,74.65,55000000.0
2009-02-05 19:56:00,74.645,74.685,74.645,74.675,24000000.0
2009-02-05 19:57:00,74.675,74.675,74.63,74.645,43000000.0
2009-02-05 19:58:00,74.65,74.715,74.65,74.715,48600000.0
2009-02-05 19:59:00,74.73,74.845,74.715,74.83,74000000.0
2009-02-05 20:00:00,74.835,74.925,74.83,74.925,52200000.0
2009-02-05 20:01:00,74.935,74.97,74.885,74.885,52000000.0
2009-02-05 20:02:00,74.875,74.9,74.855,74.865,26000000.0
2009-02-05 20:03:00,74.885,74.92,74.88,74.89,40800000.0
2009-02-05 20:04:00,74.895,74.895,74.765,74.775,85800000.0
2009-02-05 20:05:00,74.77,74.79,74.7,74.715,51600000.0
2009-02-05 20:06:00,74.715,74.72,74.7,74.715,17000000.0
2009-02-05 20:07:00,74.715,74.72,74.67,74.685,43400000.0
2009-02-05 20:08:00,74.675,74.73,74.665,74.73,41800000.0
2009-02-05 20:09:00,74.735,74.815,74.735,74.79,40000000.0
2009-02-05 20:10:00,74.795,74.83,74.78,74.805,41000000.0
2009-02-05 20:11:00,74.805,74.825,74.76,74.805,52000000.0
2009-02-05 20:12:00,74.81,74.825,74.785,74.79,32000000.0
2009-02-05 20:13:00,74.78,74.79,74.74,74.74,59600000.0
2009-02-05 20:14:00,74.76,74.79,74.73,74.74,92200000.0
2009-02-05 20:15:00,74.74,74.74,74.635,74.645,35000000.0
2009-02-05 20:16:00,74.65,74.74,74.61,74.74,134800000.0
2009-02-05 20:17:00,74.73,74.74,74.63,74.635,40800000.0
2009-02-05 20:18:00,74.63,74.64,74.6,74.6,38000000.0
2009-02-05 20:19:00,74.605,74.62,74.59,74.62,30000000.0
2009-02-05 20:20:00,74.605,74.645,74.605,74.645,26600000.0
2009-02-05 20:21:00,74.635,74.64,74.59,74.59,26000000.0
2009-02-05 20:22:00,74.585,74.605,74.46,74.465,46000000.0
2009-02-05 20:23:00,74.46,74.465,74.41,74.435,106400000.0
2009-02-05 20:24:00,74.445,74.465,74.435,74.445,36000000.0
2009-02-05 20:25:00,74.445,74.45,74.415,74.44,45000000.0
2009-02-05 20:26:00,74.445,74.515,74.445,74.51,33000000.0
2009-02-05 20:27:00,74.505,74.54,74.495,74.53,27000000.0
2009-02-05 20:28:00,74.525,74.525,74.49,74.49,29600000.0
2009-02-05 20:29:00,74.49,74.515,74.485,74.51,16000000.0
2009-02-05 20:30:00,74.505,74.51,74.465,74.47,22000000.0
2009-02-05 20:31:00,74.48,74.51,74.48,74.5,38000000.0
2009-02-05 20:32:00,74.505,74.615,74.505,74.575,49000000.0
2009-02-05 20:33:00,74.58,74.58,74.54,74.58,28000000.0
2009-02-05 20:34:00,74.59,74.595,74.575,74.595,14000000.0
2009-02-05 20:35:00,74.585,74.585,74.535,74.54,32600000.0
2009-02-05 20:36:00,74.55,74.575,74.535,74.565,41600000.0
2009-02-05 20:37:00,74.57,74.61,74.565,74.605,39000000.0
2009-02-05 20:38:00,74.6,74.605,74.555,74.575,54400000.0
2009-02-05 20:39:00,74.58,74.58,74.545,74.565,32000000.0
2009-02-05 20:40:00,74.56,74.56,74.52,74.53,27000000.0
2009-02-05 20:41:00,74.535,74.575,74.53,74.57,35000000.0
2009-02-05 20:42:00,74.585,74.66,74.585,74.655,42000000.0
2009-02-05 20:43:00,74.65,74.66,74.595,74.625,31600000.0
2009-02-05 20:44:00,74.635,74.71,74.635,74.71,54000000.0
2009-02-05 20:45:00,74.705,74.725,74.605,74.675,50400000.0
2009-02-05 20:46:00,74.665,74.69,74.66,74.69,48600000.0
2009-02-05 20:47:00,74.69,74.695,74.635,74.69,45200000.0
2009-02-05 20:48:00,74.695,74.715,74.675,74.69,44200000.0
2009-02-05 20:49:00,74.685,74.71,74.68,74.695,45000000.0
2009-02-05 20:50:00,74.7,74.705,74.685,74.685,21000000.0
2009-02-05 20:51:00,74.68,74.69,74.665,74.67,36000000.0
2009-02-05 20:52:00,74.66,74.67,74.585,74.62,47000000.0
2009-02-05 20:53:00,74.62,74.62,74.575,74.6,31000000.0
2009-02-05 20:54:00,74.605,74.61,74.58,74.59,20000000.0
2009-02-05 20:55:00,74.59,74.615,74.58,74.615,13000000.0
2009-02-05 20:56:00,74.61,74.62,74.6,74.615,15000000.0
2009-02-05 20:57:00,74.615,74.615,74.565,74.575,25000000.0
2009-02-05 20:58:00,74.57,74.58,74.55,74.58,43000000.0
2009-02-05 20:59:00,74.585,74.59,74.525,74.545,35000000.0
2009-02-05 21:00:00,74.51,74.565,74.51,74.565,47000000.0
2009-02-05 21:01:00,74.56,74.585,74.555,74.585,28000000.0
2009-02-05 21:02:00,74.59,74.595,74.55,74.585,47000000.0
2009-02-05 21:03:00,74.585,74.6,74.56,74.58,40000000.0
2009-02-05 21:04:00,74.585,74.585,74.545,74.555,23000000.0
2009-02-05 21:05:00,74.56,74.63,74.56,74.63,27000000.0
2009-02-05 21:06:00,74.635,74.65,74.62,74.635,26000000.0
2009-02-05 21:07:00,74.63,74.63,74.575,74.585,30000000.0
2009-02-05 21:08:00,74.595,74.61,74.53,74.545,53800000.0
2009-02-05 21:09:00,74.545,74.555,74.49,74.51,50600000.0
2009-02-05 21:10:00,74.505,74.52,74.485,74.49,33600000.0
2009-02-05 21:11:00,74.485,74.51,74.475,74.49,45800000.0
2009-02-05 21:12:00,74.48,74.48,74.425,74.435,28000000.0
2009-02-05 21:13:00,74.435,74.455,74.425,74.425,15000000.0
2009-02-05 21:14:00,74.425,74.425,74.385,74.385,50800000.0
2009-02-05 21:15:00,74.385,74.415,74.375,74.415,21000000.0
2009-02-05 21:16:00,74.42,74.44,74.405,74.42,39000000.0
2009-02-05 21:17:00,74.41,74.41,74.325,74.36,43200000.0
2009-02-05 21:18:00,74.365,74.41,74.365,74.385,76400000.0
2009-02-05 21:19:00,74.39,74.39,74.36,74.375,29000000.0
2009-02-05 21:20:00,74.375,74.39,74.345,74.35,48000000.0
2009-02-05 21:21:00,74.345,74.345,74.29,74.295,30000000.0
2009-02-05 21:22:00,74.305,74.335,74.26,74.33,87400000.0
2009-02-05 21:23:00,74.315,74.405,74.315,74.4,70000000.0
2009-02-05 21:24:00,74.4,74.425,74.395,74.395,48000000.0
2009-02-05 21:25:00,74.395,74.395,74.315,74.345,57000000.0
2009-02-05 21:26:00,74.35,74.44,74.35,74.42,47000000.0
2009-02-05 21:27:00,74.435,74.435,74.375,74.39,51200000.0
2009-02-05 21:28:00,74.39,74.415,74.38,74.41,24000000.0
2009-02-05 21:29:00,74.405,74.47,74.38,74.47,39000000.0
2009-02-05 21:30:00,74.465,74.485,74.445,74.475,46200000.0
2009-02-05 21:31:00,74.48,74.495,74.47,74.49,42000000.0
2009-02-05 21:32:00,74.49,74.495,74.36,74.36,60600000.0
2009-02-05 21:33:00,74.35,74.385,74.325,74.375,60000000.0
2009-02-05 21:34:00,74.395,74.44,74.395,74.41,51000000.0
2009-02-05 21:35:00,74.415,74.425,74.38,74.41,38000000.0
2009-02-05 21:36:00,74.415,74.44,74.41,74.43,37000000.0
2009-02-05 21:37:00,74.435,74.485,74.425,74.47,50600000.0
2009-02-05 21:38:00,74.475,74.54,74.46,74.52,52000000.0
2009-02-05 21:39:00,74.52,74.545,74.505,74.515,51600000.0
2009-02-05 21:40:00,74.515,74.52,74.48,74.49,35000000.0
2009-02-05 21:41:00,74.49,74.51,74.46,74.48,31000000.0
2009-02-05 21:42:00,74.5,74.52,74.49,74.52,47800000.0
2009-02-05 21:43:00,74.535,74.56,74.495,74.555,66000000.0
2009-02-05 21:44:00,74.56,74.58,74.545,74.545,33600000.0
2009-02-05 21:45:00,74.55,74.555,74.53,74.53,19800000.0
2009-02-05 21:46:00,74.54,74.555,74.495,74.535,61800000.0
2009-02-05 21:47:00,74.545,74.55,74.505,74.515,57600000.0
2009-02-05 21:48:00,74.5,74.51,74.48,74.495,56000000.0
2009-02-05 21:49:00,74.51,74.55,74.51,74.525,32000000.0
2009-02-05 21:50:00,74.53,74.53,74.445,74.475,39200000.0
2009-02-05 21:51:00,74.48,74.5,74.48,74.49,18000000.0
2009-02-05 21:52:00,74.495,74.515,74.475,74.475,18000000.0
2009-02-05 21:53:00,74.48,74.485,74.44,74.465,45600000.0
2009-02-05 21:54:00,74.47,74.52,74.45,74.515,43600000.0
2009-02-05 21:55:00,74.51,74.515,74.42,74.425,43600000.0
2009-02-05 21:56:00,74.425,74.445,74.41,74.42,47000000.0
2009-02-05 21:57:00,74.425,74.435,74.38,74.38,34000000.0
2009-02-05 21:58:00,74.375,74.415,74.37,74.39,55400000.0
2009-02-05 21:59:00,74.38,74.45,74.375,74.43,53200000.0
2009-02-05 22:00:00,74.425,74.46,74.42,74.425,41200000.0
2009-02-05 22:01:00,74.43,74.45,74.39,74.395,59600000.0
2009-02-05 22:02:00,74.4,74.41,74.35,74.35,72400000.0
2009-02-05 22:03:00,74.345,74.365,74.32,74.325,58800000.0
2009-02-05 22:04:00,74.32,74.365,74.31,74.315,70600000.0
2009-02-05 22:05:00,74.31,74.315,74.28,74.3,147600000.0
2009-02-05 22:06:00,74.3,74.315,74.275,74.305,109000000.0
2009-02-05 22:07:00,74.295,74.365,74.28,74.335,69800000.0
2009-02-05 22:08:00,74.34,74.37,74.29,74.315,64400000.0
2009-02-05 22:09:00,74.31,74.32,74.28,74.29,50000000.0
2009-02-05 22:10:00,74.28,74.345,74.28,74.34,38200000.0
2009-02-05 22:11:00,74.335,74.355,74.275,74.295,107200000.0
2009-02-05 22:12:00,74.295,74.33,74.265,74.33,63200000.0
2009-02-05 22:13:00,74.35,74.35,74.32,74.325,32200000.0
2009-02-05 22:14:00,74.33,74.35,74.325,74.335,13000000.0
2009-02-05 22:15:00,74.345,74.36,74.33,74.355,28400000.0
2009-02-05 22:16:00,74.35,74.37,74.34,74.36,44600000.0
2009-02-05 22:17:00,74.355,74.395,74.35,74.39,61200000.0
2009-02-05 22:18:00,74.385,74.39,74.36,74.365,44400000.0
2009-02-05 22:19:00,74.365,74.37,74.345,74.345,19000000.0
2009-02-05 22:20:00,74.36,74.375,74.35,74.37,42800000.0
2009-02-05 22:21:00,74.355,74.375,74.345,74.375,32400000.0
2009-02-05 22:22:00,74.37,74.375,74.32,74.34,58800000.0
2009-02-05 22:23:00,74.34,74.355,74.34,74.345,8000000.0
2009-02-05 22:24:00,74.35,74.35,74.34,74.35,16000000.0
2009-02-05 22:25:00,74.345,74.395,74.345,74.38,43000000.0
2009-02-05 22:26:00,74.385,74.385,74.31,74.315,76400000.0
2009-02-05 22:27:00,74.32,74.355,74.315,74.355,72000000.0
2009-02-05 22:28:00,74.355,74.375,74.35,74.375,70600000.0
2009-02-05 22:29:00,74.38,74.415,74.375,74.415,44200000.0
2009-02-05 22:30:00,74.41,74.455,74.395,74.445,180000000.0
2009-02-05 22:31:00,74.445,74.445,74.365,74.395,92400000.0
2009-02-05 22:32:00,74.395,74.43,74.365,74.365,117000000.0
2009-02-05 22:33:00,74.365,74.385,74.355,74.365,135400000.0
2009-02-05 22:34:00,74.36,74.41,74.355,74.38,96400000.0
2009-02-05 22:35:00,74.39,74.395,74.38,74.39,15000000.0
2009-02-05 22:36:00,74.395,74.43,74.395,74.43,47800000.0
2009-02-05 22:37:00,74.425,74.43,74.405,74.405,25600000.0
2009-02-05 22:38:00,74.405,74.415,74.33,74.335,55800000.0
2009-02-05 22:39:00,74.33,74.365,74.33,74.34,23000000.0
2009-02-05 22:40:00,74.35,74.38,74.35,74.375,23200000.0
2009-02-05 22:41:00,74.37,74.37,74.105,74.115,107000000.0
2009-02-05 22:42:00,74.135,74.26,74.135,74.195,100400000.0
2009-02-05 22:43:00,74.19,74.205,74.145,74.19,74800000.0
2009-02-05 22:44:00,74.19,74.215,74.175,74.205,64600000.0
2009-02-05 22:45:00,74.205,74.22,74.18,74.185,53600000.0
2009-02-05 22:46:00,74.18,74.2,74.17,74.19,51600000.0
2009-02-05 22:47:00,74.18,74.19,74.16,74.19,72200000.0
2009-02-05 22:48:00,74.185,74.2,74.165,74.195,34000000.0
2009-02-05 22:49:00,74.195,74.24,74.175,74.22,132000000.0
2009-02-05 22:50:00,74.21,74.235,74.21,74.23,26000000.0
2009-02-05 22:51:00,74.225,74.23,74.195,74.2,34000000.0
2009-02-05 22:52:00,74.2,74.2,74.125,74.17,45600000.0
2009-02-05 22:53:00,74.175,74.21,74.175,74.18,26000000.0
2009-02-05 22:54:00,74.18,74.195,74.165,74.165,25000000.0
2009-02-05 22:55:00,74.17,74.19,74.115,74.115,91200000.0
2009-02-05 22:56:00,74.115,74.13,74.08,74.125,182600000.0
2009-02-05 22:57:00,74.125,74.125,74.095,74.095,93000000.0
2009-02-05 22:58:00,74.095,74.105,74.035,74.045,108800000.0
2009-02-05 22:59:00,74.05,74.09,74.05,74.085,63400000.0
2009-02-05 23:00:00,74.085,74.085,74.04,74.04,34600000.0
2009-02-05 23:01:00,74.035,74.08,74.015,74.08,51800000.0
2009-02-05 23:02:00,74.075,74.085,74.075,74.08,24200000.0
2009-02-05 23:03:00,74.08,74.085,74.04,74.045,102600000.0
2009-02-05 23:04:00,74.045,74.045,74.025,74.025,36400000.0
2009-02-05 23:05:00,74.02,74.05,74.005,74.025,43400000.0
2009-02-05 23:06:00,74.04,74.04,73.99,74.025,57600000.0
2009-02-05 23:07:00,74.025,74.025,73.995,74.02,46000000.0
2009-02-05 23:08:00,74.025,74.03,74.01,74.025,36000000.0
2009-02-05 23:09:00,74.04,74.05,74.04,74.045,11000000.0
2009-02-05 23:10:00,74.05,74.05,74.02,74.025,14200000.0
2009-02-05 23:11:00,74.035,74.04,73.96,73.97,119600000.0
2009-02-05 23:12:00,73.975,74.02,73.97,73.99,60800000.0
2009-02-05 23:13:00,73.99,73.99,73.98,73.98,8800000.0
2009-02-05 23:14:00,73.98,73.98,73.97,73.98,6000000.0
2009-02-05 23:15:00,73.975,74.0,73.95,74.0,26600000.0
2009-02-05 23:16:00,73.99,73.99,73.965,73.98,51000000.0
2009-02-05 23:17:00,73.98,73.98,73.925,73.94,65200000.0
2009-02-05 23:18:00,73.935,73.935,73.895,73.91,32200000.0
2009-02-05 23:19:00,73.915,73.915,73.9,73.915,27200000.0
2009-02-05 23:20:00,73.93,73.945,73.92,73.94,22600000.0
2009-02-05 23:21:00,73.94,73.94,73.885,73.91,62600000.0
2009-02-05 23:22:00,73.91,73.91,73.865,73.87,51800000.0
2009-02-05 23:23:00,73.89,73.9,73.87,73.9,7000000.0
2009-02-05 23:24:00,73.89,73.89,73.875,73.88,10600000.0
2009-02-05 23:25:00,73.88,73.9,73.88,73.885,11000000.0
2009-02-05 23:26:00,73.895,73.895,73.875,73.88,6600000.0
2009-02-05 23:27:00,73.89,73.89,73.875,73.89,7400000.0
2009-02-05 23:28:00,73.895,73.915,73.83,73.84,35600000.0
2009-02-05 23:29:00,73.85,73.865,73.845,73.85,15000000.0
2009-02-05 23:30:00,73.855,73.88,73.855,73.88,10000000.0
2009-02-05 23:31:00,73.88,73.965,73.88,73.965,29000000.0
2009-02-05 23:32:00,73.965,73.965,73.93,73.93,19000000.0
2009-02-05 23:33:00,73.93,73.935,73.91,73.935,9000000.0
2009-02-05 23:34:00,73.93,73.93,73.93,73.93,1000000.0
2009-02-05 23:35:00,73.93,73.94,73.925,73.935,17000000.0
2009-02-05 23:36:00,73.95,73.95,73.935,73.94,7000000.0
2009-02-05 23:37:00,73.935,73.95,73.935,73.945,6000000.0
2009-02-05 23:38:00,73.94,73.94,73.915,73.915,26000000.0
2009-02-05 23:39:00,73.925,73.94,73.925,73.925,6600000.0
2009-02-05 23:40:00,73.925,73.94,73.91,73.935,75400000.0
2009-02-05 23:41:00,73.935,73.96,73.93,73.96,131000000.0
2009-02-05 23:42:00,73.96,73.965,73.94,73.945,120200000.0
2009-02-05 23:43:00,73.945,73.96,73.93,73.945,98400000.0
2009-02-05 23:44:00,73.94,73.975,73.93,73.945,157600000.0
2009-02-05 23:45:00,73.95,73.96,73.92,73.94,112200000.0
2009-02-05 23:46:00,73.945,73.955,73.94,73.95,23400000.0
2009-02-05 23:47:00,73.95,73.955,73.92,73.925,82000000.0
2009-02-05 23:48:00,73.925,73.925,73.89,73.9,45600000.0
2009-02-05 23:49:00,73.905,73.905,73.86,73.875,92400000.0
2009-02-05 23:50:00,73.875,73.94,73.875,73.94,94600000.0
2009-02-05 23:51:00,73.93,73.95,73.915,73.92,53800000.0
2009-02-05 23:52:00,73.93,73.935,73.92,73.92,31000000.0
2009-02-05 23:53:00,73.91,73.91,73.895,73.895,50200000.0
2009-02-05 23:54:00,73.89,73.91,73.875,73.9,36400000.0
2009-02-05 23:55:00,73.91,73.93,73.9,73.925,36000000.0
2009-02-05 23:56:00,73.925,73.96,73.91,73.955,36000000.0
2009-02-05 23:57:00,73.955,73.975,73.905,73.945,23400000.0
2009-02-05 23:58:00,73.97,73.97,73.965,73.965,8000000.0
2009-02-05 23:59:00,73.96,74.015,73.96,74.015,23400000.0
2009-02-06 00:00:00,74.015,74.015,74.015,74.015,1000000.0
2009-02-06 00:01:00,73.91,73.92,73.89,73.9,16800000.0
2009-02-06 00:02:00,73.905,73.905,73.885,73.885,16800000.0
2009-02-06 00:03:00,73.885,73.89,73.88,73.885,18400000.0
2009-02-06 00:04:00,73.88,73.905,73.88,73.895,31200000.0
2009-02-06 00:05:00,73.905,73.915,73.86,73.905,24000000.0
2009-02-06 00:06:00,73.9,73.905,73.9,73.905,2000000.0
2009-02-06 00:07:00,73.905,73.925,73.9,73.91,18000000.0
2009-02-06 00:08:00,73.915,73.925,73.905,73.91,23600000.0
2009-02-06 00:09:00,73.915,73.915,73.895,73.91,30400000.0
2009-02-06 00:10:00,73.91,73.91,73.88,73.91,18800000.0
2009-02-06 00:11:00,73.905,73.915,73.905,73.915,4000000.0
2009-02-06 00:12:00,73.915,73.94,73.915,73.92,25000000.0
2009-02-06 00:13:00,73.93,73.935,73.92,73.925,27200000.0
2009-02-06 00:14:00,73.925,73.925,73.925,73.925,1000000.0
2009-02-06 00:15:00,73.93,73.935,73.93,73.935,6200000.0
2009-02-06 00:16:00,73.935,73.94,73.915,73.92,25600000.0
2009-02-06 00:17:00,73.925,73.945,73.925,73.925,9000000.0
2009-02-06 00:18:00,73.925,73.925,73.91,73.915,13000000.0
2009-02-06 00:19:00,73.925,73.925,73.92,73.92,8000000.0
2009-02-06 00:20:00,73.92,73.925,73.915,73.92,8000000.0
2009-02-06 00:21:00,73.93,73.93,73.91,73.915,63400000.0
2009-02-06 00:22:00,73.92,73.93,73.915,73.93,17000000.0
2009-02-06 00:23:00,73.935,73.935,73.93,73.93,2000000.0
2009-02-06 00:24:00,73.935,73.955,73.93,73.93,48000000.0
2009-02-06 00:25:00,73.935,73.945,73.93,73.94,44800000.0
2009-02-06 00:26:00,73.945,73.945,73.94,73.94,6400000.0
2009-02-06 00:27:00,73.94,73.94,73.935,73.935,10200000.0
2009-02-06 00:28:00,73.935,73.94,73.93,73.935,23800000.0
2009-02-06 00:29:00,73.93,73.93,73.925,73.93,11600000.0
2009-02-06 00:30:00,73.94,73.95,73.935,73.935,22400000.0
2009-02-06 00:31:00,73.95,73.95,73.935,73.94,41600000.0
2009-02-06 00:32:00,73.95,73.95,73.95,73.95,4200000.0
2009-02-06 00:33:00,73.945,73.945,73.925,73.93,21600000.0
2009-02-06 00:34:00,73.94,73.94,73.935,73.935,17000000.0
2009-02-06 00:35:00,73.935,73.935,73.935,73.935,4200000.0
2009-02-06 00:36:00,73.94,73.945,73.94,73.945,5200000.0
2009-02-06 00:37:00,73.955,73.955,73.945,73.95,4000000.0
2009-02-06 00:38:00,73.945,73.945,73.945,73.945,1000000.0
2009-02-06 00:39:00,74.07,74.11,74.07,74.11,3200000.0
2009-02-06 00:40:00,74.1,74.11,74.1,74.11,3200000.0
2009-02-06 00:41:00,73.935,73.935,73.935,73.935,3200000.0
2009-02-06 00:42:00,73.935,73.935,73.93,73.93,5600000.0
2009-02-06 00:43:00,73.93,73.94,73.905,73.93,48000000.0
2009-02-06 00:44:00,73.93,73.93,73.93,73.93,7400000.0
2009-02-06 00:45:00,73.93,73.93,73.91,73.915,18400000.0
2009-02-06 00:46:00,73.915,73.925,73.905,73.925,27400000.0
2009-02-06 00:47:00,73.925,73.925,73.915,73.92,29200000.0
2009-02-06 00:48:00,73.92,73.925,73.915,73.92,15800000.0
2009-02-06 00:49:00,73.92,73.92,73.915,73.92,10400000.0
2009-02-06 00:50:00,73.91,73.915,73.89,73.9,30200000.0
2009-02-06 00:51:00,73.9,73.935,73.895,73.925,53800000.0
2009-02-06 00:52:00,73.93,73.93,73.905,73.92,17800000.0
2009-02-06 00:53:00,73.915,73.92,73.89,73.9,47000000.0
2009-02-06 00:54:00,73.9,73.9,73.875,73.875,11200000.0
2009-02-06 00:55:00,73.885,73.885,73.885,73.885,2400000.0
2009-02-06 00:56:00,73.88,73.885,73.88,73.885,3400000.0
2009-02-06 00:57:00,73.88,73.88,73.875,73.875,5200000.0
2009-02-06 00:58:00,73.875,73.9,73.87,73.9,41400000.0
2009-02-06 00:59:00,73.9,73.9,73.875,73.885,46800000.0
2009-02-06 01:00:00,73.885,73.905,73.885,73.895,60000000.0
2009-02-06 01:01:00,73.895,73.92,73.89,73.9,51400000.0
2009-02-06 01:02:00,73.905,73.91,73.89,73.89,19000000.0
2009-02-06 01:03:00,73.9,73.9,73.895,73.9,7000000.0
2009-02-06 01:04:00,73.895,73.9,73.895,73.9,4000000.0
2009-02-06 01:05:00,73.895,73.905,73.895,73.905,2000000.0
2009-02-06 01:06:00,73.91,73.915,73.91,73.915,6200000.0
2009-02-06 01:07:00,73.92,73.93,73.92,73.93,19400000.0
2009-02-06 01:08:00,73.935,73.945,73.93,73.94,22800000.0
2009-02-06 01:09:00,73.945,73.96,73.945,73.96,9600000.0
2009-02-06 01:10:00,73.955,74.015,73.94,74.015,49800000.0
2009-02-06 01:11:00,74.01,74.055,74.01,74.035,31800000.0
2009-02-06 01:12:00,74.04,74.085,74.04,74.08,49800000.0
2009-02-06 01:13:00,74.085,74.085,74.045,74.07,27200000.0
2009-02-06 01:14:00,74.075,74.085,74.045,74.06,79200000.0
2009-02-06 01:15:00,74.06,74.065,74.04,74.04,27200000.0
2009-02-06 01:16:00,74.045,74.055,74.04,74.045,37200000.0
2009-02-06 01:17:00,74.045,74.05,74.035,74.045,33600000.0
2009-02-06 01:18:00,74.04,74.04,74.035,74.035,7400000.0
2009-02-06 01:19:00,74.035,74.045,74.025,74.03,52000000.0
2009-02-06 01:20:00,74.035,74.055,74.03,74.055,44600000.0
2009-02-06 01:21:00,74.055,74.06,74.03,74.03,95400000.0
2009-02-06 01:22:00,74.025,74.055,74.015,74.02,67200000.0
2009-02-06 01:23:00,74.02,74.06,74.005,74.055,33200000.0
2009-02-06 01:24:00,74.05,74.07,74.05,74.07,10000000.0
2009-02-06 01:25:00,74.065,74.065,74.055,74.065,10000000.0
2009-02-06 01:26:00,74.06,74.075,74.055,74.065,11000000.0
2009-02-06 01:27:00,74.065,74.075,74.065,74.065,22000000.0
2009-02-06 01:28:00,74.075,74.08,74.045,74.06,16600000.0
2009-02-06 01:29:00,74.06,74.06,74.04,74.06,16400000.0
2009-02-06 01:30:00,74.055,74.06,74.02,74.04,54000000.0
2009-02-06 01:31:00,74.04,74.06,74.04,74.06,10000000.0
2009-02-06 01:32:00,74.065,74.065,74.045,74.06,9000000.0
2009-02-06 01:33:00,74.065,74.09,74.045,74.09,46600000.0
2009-02-06 01:34:00,74.09,74.1,74.055,74.095,41600000.0
2009-02-06 01:35:00,74.09,74.095,74.08,74.08,48200000.0
2009-02-06 01:36:00,74.07,74.09,74.07,74.09,17000000.0
2009-02-06 01:37:00,74.085,74.09,74.08,74.085,9000000.0
2009-02-06 01:38:00,74.08,74.085,74.08,74.085,4000000.0
2009-02-06 01:39:00,74.1,74.105,74.1,74.105,15800000.0
2009-02-06 01:40:00,74.11,74.11,74.1,74.1,14600000.0
2009-02-06 01:41:00,74.1,74.1,74.095,74.1,6200000.0
2009-02-06 01:42:00,74.1,74.1,74.085,74.085,6200000.0
2009-02-06 01:43:00,74.095,74.1,74.085,74.1,14400000.0
2009-02-06 01:44:00,74.1,74.1,74.075,74.085,43000000.0
2009-02-06 01:45:00,74.085,74.09,74.085,74.09,8000000.0
2009-02-06 01:46:00,74.085,74.09,74.08,74.09,20200000.0
2009-02-06 01:47:00,74.085,74.09,74.08,74.09,28200000.0
2009-02-06 01:48:00,74.085,74.105,74.085,74.105,4000000.0
2009-02-06 01:49:00,74.105,74.105,74.105,74.105,1000000.0
2009-02-06 01:50:00,74.105,74.115,74.1,74.11,8000000.0
2009-02-06 01:51:00,74.115,74.115,74.105,74.11,8200000.0
2009-02-06 01:52:00,74.11,74.11,74.07,74.075,56400000.0
2009-02-06 01:53:00,74.08,74.085,74.05,74.075,45400000.0
2009-02-06 01:54:00,74.075,74.075,74.06,74.065,33000000.0
2009-02-06 01:55:00,74.065,74.07,74.035,74.06,44400000.0
2009-02-06 01:56:00,74.04,74.06,74.035,74.06,11600000.0
2009-02-06 01:57:00,74.06,74.07,74.06,74.065,10000000.0
2009-02-06 01:58:00,74.06,74.06,74.055,74.055,8000000.0
2009-02-06 01:59:00,74.02,74.045,74.01,74.04,86400000.0
2009-02-06 02:00:00,74.065,74.065,73.97,73.975,62200000.0
2009-02-06 02:01:00,73.98,74.0,73.98,73.995,21600000.0
2009-02-06 02:02:00,73.99,73.99,73.98,73.99,11600000.0
2009-02-06 02:03:00,73.985,73.99,73.97,73.97,13600000.0
2009-02-06 02:04:00,73.975,74.01,73.955,74.01,43200000.0
2009-02-06 02:05:00,74.015,74.03,74.005,74.025,15600000.0
2009-02-06 02:06:00,74.02,74.02,74.0,74.005,10000000.0
2009-02-06 02:07:00,74.0,74.02,74.0,74.02,12000000.0
2009-02-06 02:08:00,74.025,74.05,74.02,74.02,16000000.0
2009-02-06 02:09:00,74.015,74.025,74.01,74.015,32400000.0
2009-02-06 02:10:00,74.01,74.02,73.99,73.995,30600000.0
2009-02-06 02:11:00,74.0,74.0,73.97,73.985,30000000.0
2009-02-06 02:12:00,73.975,73.99,73.95,73.95,43000000.0
2009-02-06 02:13:00,73.95,73.97,73.935,73.945,66400000.0
2009-02-06 02:14:00,73.94,73.94,73.89,73.89,50600000.0
2009-02-06 02:15:00,73.89,73.895,73.87,73.87,36600000.0
2009-02-06 02:16:00,73.875,73.92,73.865,73.88,75800000.0
2009-02-06 02:17:00,73.885,73.89,73.845,73.85,36600000.0
2009-02-06 02:18:00,73.855,73.86,73.845,73.845,13000000.0
2009-02-06 02:19:00,73.85,73.85,73.745,73.745,66200000.0
2009-02-06 02:20:00,73.74,73.77,73.74,73.765,44400000.0
2009-02-06 02:21:00,73.77,73.83,73.77,73.83,32000000.0
2009-02-06 02:22:00,73.84,73.85,73.78,73.785,52000000.0
2009-02-06 02:23:00,73.785,73.81,73.785,73.8,14000000.0
2009-02-06 02:24:00,73.805,73.805,73.73,73.73,25000000.0
2009-02-06 02:25:00,73.73,73.73,73.68,73.69,144200000.0
2009-02-06 02:26:00,73.69,73.705,73.685,73.705,72800000.0
2009-02-06 02:27:00,73.705,73.725,73.695,73.7,47000000.0
2009-02-06 02:28:00,73.71,73.71,73.675,73.675,68200000.0
2009-02-06 02:29:00,73.68,73.695,73.68,73.695,16000000.0
2009-02-06 02:30:00,73.695,73.74,73.695,73.735,47000000.0
2009-02-06 02:31:00,73.73,73.76,73.72,73.76,33000000.0
2009-02-06 02:32:00,73.755,73.84,73.75,73.8,42000000.0
2009-02-06 02:33:00,73.81,73.81,73.74,73.77,53000000.0
2009-02-06 02:34:00,73.775,73.795,73.755,73.76,45000000.0
2009-02-06 02:35:00,73.765,73.78,73.73,73.73,60000000.0
2009-02-06 02:36:00,73.74,73.77,73.73,73.73,85000000.0
2009-02-06 02:37:00,73.735,73.745,73.73,73.74,56200000.0
2009-02-06 02:38:00,73.74,73.76,73.72,73.735,32200000.0
2009-02-06 02:39:00,73.735,73.765,73.69,73.69,51600000.0
2009-02-06 02:40:00,73.685,73.695,73.65,73.68,37800000.0
2009-02-06 02:41:00,73.685,73.71,73.685,73.705,15000000.0
2009-02-06 02:42:00,73.71,73.74,73.69,73.695,47400000.0
2009-02-06 02:43:00,73.705,73.705,73.655,73.655,27400000.0
2009-02-06 02:44:00,73.665,73.69,73.655,73.685,20000000.0
2009-02-06 02:45:00,73.695,73.695,73.635,73.645,51600000.0
2009-02-06 02:46:00,73.66,73.66,73.645,73.66,26000000.0
2009-02-06 02:47:00,73.66,73.685,73.655,73.655,23000000.0
2009-02-06 02:48:00,73.66,73.665,73.635,73.64,17000000.0
2009-02-06 02:49:00,73.635,73.635,73.59,73.59,23000000.0
2009-02-06 02:50:00,73.585,73.63,73.58,73.62,21000000.0
2009-02-06 02:51:00,73.615,73.635,73.615,73.62,16000000.0
2009-02-06 02:52:00,73.615,73.65,73.615,73.635,60800000.0
2009-02-06 02:53:00,73.64,73.675,73.635,73.665,45800000.0
2009-02-06 02:54:00,73.66,73.74,73.655,73.735,20400000.0
2009-02-06 02:55:00,73.74,73.77,73.74,73.76,25000000.0
2009-02-06 02:56:00,73.755,73.77,73.75,73.76,20000000.0
2009-02-06 02:57:00,73.755,73.76,73.69,73.7,36200000.0
2009-02-06 02:58:00,73.69,73.71,73.68,73.685,50400000.0
2009-02-06 02:59:00,73.68,73.69,73.67,73.69,15000000.0
2009-02-06 03:00:00,73.685,73.71,73.685,73.705,13000000.0
2009-02-06 03:01:00,73.7,73.7,73.68,73.68,23200000.0
2009-02-06 03:02:00,73.675,73.69,73.665,73.68,55200000.0
2009-02-06 03:03:00,73.685,73.69,73.68,73.68,32800000.0
2009-02-06 03:04:00,73.68,73.695,73.665,73.665,14400000.0
2009-02-06 03:05:00,73.665,73.685,73.665,73.685,21800000.0
2009-02-06 03:06:00,73.685,73.71,73.685,73.705,44000000.0
2009-02-06 03:07:00,73.705,73.72,73.685,73.69,39800000.0
2009-02-06 03:08:00,73.695,73.7,73.69,73.69,6000000.0
2009-02-06 03:09:00,73.685,73.695,73.685,73.695,11000000.0
2009-02-06 03:10:00,73.7,73.785,73.695,73.785,41000000.0
2009-02-06 03:11:00,73.785,73.79,73.73,73.73,88400000.0
2009-02-06 03:12:00,73.73,73.745,73.71,73.715,106600000.0
2009-02-06 03:13:00,73.72,73.72,73.67,73.675,171400000.0
2009-02-06 03:14:00,73.67,73.7,73.645,73.7,187400001.0
2009-02-06 03:15:00,73.705,73.725,73.705,73.725,11000000.0
2009-02-06 03:16:00,73.72,73.725,73.705,73.715,14000000.0
2009-02-06 03:17:00,73.72,73.74,73.71,73.715,13400000.0
2009-02-06 03:18:00,73.71,73.71,73.68,73.69,39600000.0
2009-02-06 03:19:00,73.68,73.695,73.655,73.655,30000000.0
2009-02-06 03:20:00,73.66,73.695,73.66,73.695,13000000.0
2009-02-06 03:21:00,73.69,73.725,73.69,73.71,18000000.0
2009-02-06 03:22:00,73.705,73.705,73.605,73.635,46000000.0
2009-02-06 03:23:00,73.635,73.665,73.63,73.65,30200000.0
2009-02-06 03:24:00,73.655,73.695,73.655,73.695,13000000.0
2009-02-06 03:25:00,73.695,73.695,73.67,73.675,17000000.0
2009-02-06 03:26:00,73.67,73.67,73.65,73.66,15600000.0
2009-02-06 03:27:00,73.655,73.655,73.63,73.64,25000000.0
2009-02-06 03:28:00,73.635,73.66,73.63,73.65,30400000.0
2009-02-06 03:29:00,73.64,73.655,73.635,73.64,18000000.0
2009-02-06 03:30:00,73.645,73.685,73.635,73.685,30200000.0
2009-02-06 03:31:00,73.68,73.71,73.675,73.695,33000000.0
2009-02-06 03:32:00,73.7,73.705,73.69,73.69,9000000.0
2009-02-06 03:33:00,73.695,73.695,73.68,73.68,5000000.0
2009-02-06 03:34:00,73.675,73.71,73.67,73.71,37000000.0
2009-02-06 03:35:00,73.7,73.715,73.7,73.705,18400000.0
2009-02-06 03:36:00,73.7,73.71,73.7,73.705,8000000.0
2009-02-06 03:37:00,73.71,73.73,73.71,73.725,14000000.0
2009-02-06 03:38:00,73.72,73.72,73.71,73.715,16000000.0
2009-02-06 03:39:00,73.725,73.765,73.72,73.76,45400000.0
2009-02-06 03:40:00,73.755,73.765,73.74,73.75,30000000.0
2009-02-06 03:41:00,73.755,73.77,73.755,73.765,33000000.0
2009-02-06 03:42:00,73.76,73.765,73.75,73.765,17000000.0
2009-02-06 03:43:00,73.76,73.785,73.76,73.785,34000000.0
2009-02-06 03:44:00,73.78,73.82,73.77,73.815,44400000.0
2009-02-06 03:45:00,73.815,73.84,73.795,73.84,47000000.0
2009-02-06 03:46:00,73.845,73.85,73.83,73.84,22000000.0
2009-02-06 03:47:00,73.83,73.845,73.825,73.84,36000000.0
2009-02-06 03:48:00,73.845,73.845,73.795,73.81,44000000.0
2009-02-06 03:49:00,73.805,73.81,73.77,73.77,51400000.0
2009-02-06 03:50:00,73.78,73.805,73.765,73.805,33400000.0
2009-02-06 03:51:00,73.8,73.8,73.79,73.79,13000000.0
2009-02-06 03:52:00,73.795,73.805,73.78,73.79,20200000.0
2009-02-06 03:53:00,73.78,73.79,73.775,73.775,15200000.0
2009-02-06 03:54:00,73.775,73.785,73.775,73.78,6000000.0
2009-02-06 03:55:00,73.775,73.79,73.775,73.79,8000000.0
2009-02-06 03:56:00,73.795,73.795,73.78,73.785,13000000.0
2009-02-06 03:57:00,73.78,73.785,73.76,73.765,15200000.0
2009-02-06 03:58:00,73.765,73.775,73.76,73.775,23000000.0
2009-02-06 03:59:00,73.775,73.775,73.755,73.765,30000000.0
2009-02-06 04:00:00,73.765,73.82,73.765,73.795,51200000.0
2009-02-06 04:01:00,73.8,73.81,73.795,73.8,23800000.0
2009-02-06 04:02:00,73.795,73.81,73.795,73.81,22800000.0
2009-02-06 04:03:00,73.805,73.81,73.795,73.795,20200000.0
2009-02-06 04:04:00,73.795,73.8,73.79,73.79,15200000.0
2009-02-06 04:05:00,73.785,73.785,73.77,73.775,7000000.0
2009-02-06 04:06:00,73.77,73.77,73.75,73.755,22400000.0
2009-02-06 04:07:00,73.755,73.755,73.745,73.755,12200000.0
2009-02-06 04:08:00,73.76,73.775,73.755,73.765,49000001.0
2009-02-06 04:09:00,73.765,73.775,73.765,73.77,23400000.0
2009-02-06 04:10:00,73.77,73.775,73.735,73.735,43400000.0
2009-02-06 04:11:00,73.735,73.755,73.735,73.74,24400000.0
2009-02-06 04:12:00,73.74,73.75,73.73,73.745,32200000.0
2009-02-06 04:13:00,73.745,73.745,73.715,73.725,36400000.0
2009-02-06 04:14:00,73.72,73.72,73.695,73.7,39800000.0
2009-02-06 04:15:00,73.7,73.7,73.68,73.68,21400000.0
2009-02-06 04:16:00,73.685,73.695,73.685,73.69,42200000.0
2009-02-06 04:17:00,73.685,73.695,73.685,73.685,25400000.0
2009-02-06 04:18:00,73.685,73.705,73.67,73.705,28000000.0
2009-02-06 04:19:00,73.72,73.725,73.7,73.7,47400000.0
2009-02-06 04:20:00,73.705,73.71,73.69,73.69,32000000.0
2009-02-06 04:21:00,73.69,73.7,73.69,73.7,6000000.0
2009-02-06 04:22:00,73.7,73.7,73.675,73.68,30800000.0
2009-02-06 04:23:00,73.68,73.685,73.67,73.675,43800000.0
2009-02-06 04:24:00,73.67,73.68,73.655,73.655,28200000.0
2009-02-06 04:25:00,73.655,73.685,73.655,73.67,33800000.0
2009-02-06 04:26:00,73.665,73.69,73.665,73.685,11000000.0
2009-02-06 04:27:00,73.68,73.685,73.675,73.685,4000000.0
2009-02-06 04:28:00,73.675,73.68,73.635,73.655,61800000.0
2009-02-06 04:29:00,73.65,73.69,73.645,73.69,41400000.0
2009-02-06 04:30:00,73.685,73.69,73.675,73.675,16200000.0
2009-02-06 04:31:00,73.67,73.67,73.645,73.645,17200000.0
2009-02-06 04:32:00,73.65,73.66,73.635,73.655,18200000.0
2009-02-06 04:33:00,73.655,73.665,73.655,73.665,7200000.0
2009-02-06 04:34:00,73.67,73.69,73.67,73.69,15400000.0
2009-02-06 04:35:00,73.685,73.695,73.68,73.685,20600000.0
2009-02-06 04:36:00,73.69,73.7,73.68,73.69,58400000.0
2009-02-06 04:37:00,73.685,73.715,73.685,73.715,19800000.0
2009-02-06 04:38:00,73.72,73.735,73.715,73.725,32800000.0
2009-02-06 04:39:00,73.725,73.725,73.71,73.715,17800000.0
2009-02-06 04:40:00,73.72,73.73,73.715,73.73,18400000.0
2009-02-06 04:41:00,73.725,73.725,73.68,73.68,22600000.0
2009-02-06 04:42:00,73.685,73.69,73.66,73.665,25800000.0
2009-02-06 04:43:00,73.665,73.665,73.615,73.615,27000000.0
2009-02-06 04:44:00,73.61,73.615,73.595,73.6,26400000.0
2009-02-06 04:45:00,73.605,73.625,73.595,73.625,31400000.0
2009-02-06 04:46:00,73.63,73.63,73.62,73.62,8000000.0
2009-02-06 04:47:00,73.615,73.615,73.6,73.61,27600000.0
2009-02-06 04:48:00,73.615,73.615,73.61,73.615,3000000.0
2009-02-06 04:49:00,73.615,73.615,73.615,73.615,1000000.0
2009-02-06 04:50:00,73.62,73.63,73.62,73.62,6000000.0
2009-02-06 04:51:00,73.63,73.65,73.63,73.645,27000000.0
2009-02-06 04:52:00,73.635,73.645,73.62,73.625,17400000.0
2009-02-06 04:53:00,73.62,73.635,73.61,73.615,41800000.0
2009-02-06 04:54:00,73.605,73.605,73.6,73.6,6200000.0
2009-02-06 04:55:00,73.6,73.6,73.54,73.54,72600000.0
2009-02-06 04:56:00,73.54,73.555,73.495,73.555,44400000.0
2009-02-06 04:57:00,73.56,73.565,73.525,73.53,50000000.0
2009-02-06 04:58:00,73.535,73.545,73.52,73.54,32800000.0
2009-02-06 04:59:00,73.535,73.54,73.52,73.53,26000000.0
2009-02-06 05:00:00,73.525,73.54,73.515,73.515,70600000.0
2009-02-06 05:01:00,73.51,73.53,73.5,73.505,121000000.0
2009-02-06 05:02:00,73.5,73.51,73.455,73.465,176000000.0
2009-02-06 05:03:00,73.465,73.485,73.415,73.475,213200000.0
2009-02-06 05:04:00,73.475,73.475,73.46,73.475,42200000.0
2009-02-06 05:05:00,73.47,73.505,73.465,73.495,71000000.0
2009-02-06 05:06:00,73.49,73.495,73.445,73.45,109800000.0
2009-02-06 05:07:00,73.45,73.48,73.45,73.47,68000000.0
2009-02-06 05:08:00,73.47,73.49,73.47,73.475,48000000.0
2009-02-06 05:09:00,73.475,73.49,73.45,73.45,136600000.0
2009-02-06 05:10:00,73.455,73.46,73.445,73.445,18400000.0
2009-02-06 05:11:00,73.45,73.45,73.43,73.435,10000000.0
2009-02-06 05:12:00,73.44,73.445,73.435,73.445,18200000.0
2009-02-06 05:13:00,73.445,73.485,73.435,73.48,21200000.0
2009-02-06 05:14:00,73.48,73.48,73.465,73.475,11000000.0
2009-02-06 05:15:00,73.48,73.51,73.475,73.51,22400000.0
2009-02-06 05:16:00,73.515,73.52,73.5,73.515,38200000.0
2009-02-06 05:17:00,73.52,73.535,73.45,73.47,87200000.0
2009-02-06 05:18:00,73.465,73.505,73.465,73.5,25800000.0
2009-02-06 05:19:00,73.505,73.505,73.495,73.495,8200000.0
2009-02-06 05:20:00,73.485,73.49,73.465,73.475,33600000.0
2009-02-06 05:21:00,73.47,73.47,73.435,73.445,48200000.0
2009-02-06 05:22:00,73.445,73.46,73.44,73.46,22800000.0
2009-02-06 05:23:00,73.45,73.47,73.45,73.455,19400000.0
2009-02-06 05:24:00,73.45,73.495,73.45,73.49,33200000.0
2009-02-06 05:25:00,73.48,73.48,73.46,73.47,42000000.0
2009-02-06 05:26:00,73.455,73.455,73.45,73.455,12400000.0
2009-02-06 05:27:00,73.45,73.455,73.45,73.455,6200000.0
2009-02-06 05:28:00,73.465,73.48,73.455,73.47,18800000.0
2009-02-06 05:29:00,73.475,73.49,73.47,73.49,19800000.0
2009-02-06 05:30:00,73.49,73.505,73.49,73.5,12400000.0
2009-02-06 05:31:00,73.51,73.51,73.475,73.475,90200000.0
2009-02-06 05:32:00,73.48,73.48,73.47,73.48,14600000.0
2009-02-06 05:33:00,73.485,73.49,73.475,73.475,10400000.0
2009-02-06 05:34:00,73.48,73.49,73.47,73.49,20400000.0
2009-02-06 05:35:00,73.495,73.5,73.48,73.48,10000000.0
2009-02-06 05:36:00,73.475,73.475,73.47,73.47,3000000.0
2009-02-06 05:37:00,73.47,73.475,73.43,73.475,21000000.0
2009-02-06 05:38:00,73.475,73.48,73.46,73.48,16600000.0
2009-02-06 05:39:00,73.485,73.495,73.48,73.485,9000000.0
2009-02-06 05:40:00,73.48,73.485,73.48,73.485,6000000.0
2009-02-06 05:41:00,73.475,73.475,73.475,73.475,1000000.0
2009-02-06 05:42:00,73.49,73.49,73.475,73.485,19000000.0
2009-02-06 05:43:00,73.49,73.5,73.49,73.49,12000000.0
2009-02-06 05:44:00,73.51,73.51,73.5,73.51,1000000.0
2009-02-06 05:45:00,73.49,73.49,73.49,73.49,1000000.0
2009-02-06 05:46:00,73.485,73.485,73.485,73.485,1000000.0
2009-02-06 05:47:00,73.49,73.495,73.485,73.485,11400000.0
2009-02-06 05:48:00,73.495,73.5,73.49,73.5,12000000.0
2009-02-06 05:49:00,73.495,73.515,73.485,73.515,30200000.0
2009-02-06 05:50:00,73.51,73.52,73.505,73.515,42800000.0
2009-02-06 05:51:00,73.505,73.53,73.5,73.52,39200000.0
2009-02-06 05:52:00,73.515,73.515,73.5,73.505,20600000.0
2009-02-06 05:53:00,73.495,73.5,73.49,73.5,9400000.0
2009-02-06 05:54:00,73.495,73.505,73.495,73.495,7200000.0
2009-02-06 05:55:00,73.505,73.52,73.505,73.52,5000000.0
2009-02-06 05:56:00,73.53,73.54,73.52,73.535,20200000.0
2009-02-06 05:57:00,73.535,73.535,73.51,73.515,16600000.0
2009-02-06 05:58:00,73.52,73.545,73.515,73.53,15000000.0
2009-02-06 05:59:00,73.525,73.525,73.47,73.47,62200000.0
2009-02-06 06:00:00,73.475,73.48,73.465,73.465,42000000.0
2009-02-06 06:01:00,73.465,73.47,73.46,73.47,49200000.0
2009-02-06 06:02:00,73.47,73.475,73.465,73.475,76600000.0
2009-02-06 06:03:00,73.475,73.49,73.465,73.47,94600000.0
2009-02-06 06:04:00,73.475,73.48,73.465,73.475,73000000.0
2009-02-06 06:05:00,73.48,73.5,73.48,73.485,76200000.0
2009-02-06 06:06:00,73.48,73.48,73.45,73.465,144600000.0
2009-02-06 06:07:00,73.475,73.5,73.46,73.5,91600000.0
2009-02-06 06:08:00,73.5,73.555,73.475,73.555,64200000.0
2009-02-06 06:09:00,73.555,73.555,73.525,73.525,43200000.0
2009-02-06 06:10:00,73.525,73.53,73.515,73.52,14400000.0
2009-02-06 06:11:00,73.525,73.525,73.505,73.505,8200000.0
2009-02-06 06:12:00,73.51,73.515,73.505,73.505,6000000.0
2009-02-06 06:13:00,73.505,73.515,73.505,73.51,15200000.0
2009-02-06 06:14:00,73.505,73.515,73.5,73.505,9000000.0
2009-02-06 06:15:00,73.515,73.53,73.515,73.53,8000000.0
2009-02-06 06:16:00,73.545,73.575,73.545,73.575,15200000.0
2009-02-06 06:17:00,73.56,73.57,73.545,73.55,21600000.0
2009-02-06 06:18:00,73.545,73.545,73.53,73.535,5000000.0
2009-02-06 06:19:00,73.535,73.535,73.535,73.535,1000000.0
2009-02-06 06:20:00,73.64,73.67,73.64,73.67,10600000.0
2009-02-06 06:21:00,73.53,73.55,73.525,73.535,10600000.0
2009-02-06 06:22:00,73.535,73.545,73.535,73.54,11400000.0
2009-02-06 06:23:00,73.545,73.55,73.535,73.55,16200000.0
2009-02-06 06:24:00,73.54,73.545,73.54,73.545,12400000.0
2009-02-06 06:25:00,73.54,73.55,73.535,73.545,17600000.0
2009-02-06 06:26:00,73.55,73.55,73.54,73.54,21600000.0
2009-02-06 06:27:00,73.545,73.545,73.54,73.54,3000000.0
2009-02-06 06:28:00,73.535,73.535,73.52,73.52,9000000.0
2009-02-06 06:29:00,73.525,73.525,73.5,73.51,43600000.0
2009-02-06 06:30:00,73.515,73.54,73.515,73.52,13000000.0
2009-02-06 06:31:00,73.52,73.52,73.505,73.505,14000000.0
2009-02-06 06:32:00,73.505,73.53,73.5,73.52,42600000.0
2009-02-06 06:33:00,73.515,73.525,73.515,73.525,12400000.0
2009-02-06 06:34:00,73.53,73.535,73.525,73.535,4000000.0
2009-02-06 06:35:00,73.525,73.55,73.525,73.535,22400000.0
2009-02-06 06:36:00,73.54,73.565,73.54,73.565,22600000.0
2009-02-06 06:37:00,73.56,73.56,73.55,73.55,5400000.0
2009-02-06 06:38:00,73.545,73.545,73.515,73.52,45800000.0
2009-02-06 06:39:00,73.52,73.535,73.52,73.535,14400000.0
2009-02-06 06:40:00,73.535,73.535,73.51,73.51,9400000.0
2009-02-06 06:41:00,73.51,73.51,73.505,73.51,7200000.0
2009-02-06 06:42:00,73.505,73.515,73.505,73.515,7200000.0
2009-02-06 06:43:00,73.51,73.515,73.5,73.505,28000000.0
2009-02-06 06:44:00,73.505,73.51,73.5,73.505,31000000.0
2009-02-06 06:45:00,73.505,73.515,73.505,73.51,17600000.0
2009-02-06 06:46:00,73.515,73.515,73.495,73.505,21400000.0
2009-02-06 06:47:00,73.5,73.51,73.5,73.51,13400000.0
2009-02-06 06:48:00,73.51,73.51,73.51,73.51,1000000.0
2009-02-06 06:49:00,73.51,73.515,73.505,73.51,24000000.0
2009-02-06 06:50:00,73.51,73.51,73.505,73.51,24800000.0
2009-02-06 06:51:00,73.495,73.495,73.49,73.49,20800000.0
2009-02-06 06:52:00,73.49,73.49,73.475,73.485,25800000.0
2009-02-06 06:53:00,73.485,73.485,73.485,73.485,12600000.0
2009-02-06 06:54:00,73.495,73.505,73.495,73.495,15600000.0
2009-02-06 06:55:00,73.495,73.51,73.495,73.5,18800000.0
2009-02-06 06:56:00,73.505,73.505,73.5,73.505,6200000.0
2009-02-06 06:57:00,73.5,73.505,73.5,73.505,5200000.0
2009-02-06 06:58:00,73.51,73.515,73.505,73.505,30400000.0
2009-02-06 06:59:00,73.51,73.51,73.51,73.51,7200000.0
2009-02-06 07:00:00,73.51,73.51,73.5,73.51,13200000.0
2009-02-06 07:01:00,73.505,73.52,73.505,73.515,24800000.0
2009-02-06 07:02:00,73.52,73.52,73.515,73.515,20600000.0
2009-02-06 07:03:00,73.51,73.52,73.51,73.52,16600000.0
2009-02-06 07:04:00,73.515,73.52,73.515,73.52,5200000.0
2009-02-06 07:05:00,73.52,73.525,73.52,73.525,4200000.0
2009-02-06 07:06:00,73.525,73.53,73.525,73.53,14400000.0
2009-02-06 07:07:00,73.53,73.55,73.53,73.55,33800000.0
2009-02-06 07:08:00,73.53,73.595,73.49,73.555,79800000.0
2009-02-06 07:09:00,73.565,73.6,73.555,73.555,68200000.0
2009-02-06 07:10:00,73.56,73.6,73.555,73.595,117600000.0
2009-02-06 07:11:00,73.6,73.62,73.6,73.61,77600000.0
2009-02-06 07:12:00,73.6,73.655,73.6,73.65,174400000.0
2009-02-06 07:13:00,73.645,73.68,73.645,73.68,54600000.0
2009-02-06 07:14:00,73.675,73.675,73.66,73.66,33000000.0
2009-02-06 07:15:00,73.665,73.675,73.655,73.655,26200000.0
2009-02-06 07:16:00,73.65,73.665,73.65,73.655,18400000.0
2009-02-06 07:17:00,73.65,73.665,73.635,73.66,114400000.0
2009-02-06 07:18:00,73.66,73.67,73.645,73.655,160000000.0
2009-02-06 07:19:00,73.655,73.66,73.645,73.65,28800000.0
2009-02-06 07:20:00,73.655,73.665,73.65,73.665,49600000.0
2009-02-06 07:21:00,73.665,73.685,73.655,73.675,160200000.0
2009-02-06 07:22:00,73.67,73.7,73.67,73.685,40000000.0
2009-02-06 07:23:00,73.695,73.695,73.635,73.635,29400000.0
2009-02-06 07:24:00,73.64,73.64,73.625,73.625,5000000.0
2009-02-06 07:25:00,73.625,73.675,73.625,73.675,38800000.0
2009-02-06 07:26:00,73.685,73.685,73.66,73.665,11400000.0
2009-02-06 07:27:00,73.66,73.71,73.66,73.695,32000000.0
2009-02-06 07:28:00,73.7,73.7,73.67,73.695,36800000.0
2009-02-06 07:29:00,73.71,73.71,73.68,73.69,23400000.0
2009-02-06 07:30:00,73.695,73.705,73.675,73.7,26800000.0
2009-02-06 07:31:00,73.7,73.7,73.66,73.695,65800000.0
2009-02-06 07:32:00,73.69,73.695,73.68,73.68,40400000.0
2009-02-06 07:33:00,73.68,73.695,73.68,73.685,20200000.0
2009-02-06 07:34:00,73.68,73.69,73.675,73.69,27800000.0
2009-02-06 07:35:00,73.685,73.69,73.63,73.69,72600000.0
2009-02-06 07:36:00,73.685,73.685,73.68,73.68,12400000.0
2009-02-06 07:37:00,73.68,73.68,73.675,73.675,7200000.0
2009-02-06 07:38:00,73.67,73.67,73.665,73.665,3000000.0
2009-02-06 07:39:00,73.66,73.665,73.615,73.615,51200000.0
2009-02-06 07:40:00,73.615,73.615,73.595,73.6,27000000.0
2009-02-06 07:41:00,73.61,73.615,73.6,73.605,17000000.0
2009-02-06 07:42:00,73.61,73.635,73.61,73.625,77200000.0
2009-02-06 07:43:00,73.625,73.625,73.615,73.625,37200000.0
2009-02-06 07:44:00,73.625,73.625,73.62,73.62,29400000.0
2009-02-06 07:45:00,73.62,73.625,73.615,73.62,10400000.0
2009-02-06 07:46:00,73.615,73.635,73.615,73.63,22200000.0
2009-02-06 07:47:00,73.625,73.625,73.615,73.615,19600000.0
2009-02-06 07:48:00,73.615,73.615,73.61,73.615,25000000.0
2009-02-06 07:49:00,73.615,73.625,73.61,73.61,25000000.0
2009-02-06 07:50:00,73.615,73.63,73.615,73.63,11000000.0
2009-02-06 07:51:00,73.37,73.38,73.36,73.37,18200000.0
2009-02-06 07:52:00,73.635,73.645,73.63,73.63,18200000.0
2009-02-06 07:53:00,73.63,73.64,73.625,73.625,44800000.0
2009-02-06 07:54:00,73.63,73.64,73.605,73.62,36000000.0
2009-02-06 07:55:00,73.615,73.62,73.615,73.62,4800000.0
2009-02-06 07:56:00,73.61,73.63,73.6,73.63,31000000.0
2009-02-06 07:57:00,73.62,73.635,73.615,73.625,56400000.0
2009-02-06 07:58:00,73.625,73.625,73.605,73.605,79600000.0
2009-02-06 07:59:00,73.605,73.62,73.605,73.615,65200000.0
2009-02-06 08:00:00,73.62,73.62,73.59,73.6,109000000.0
2009-02-06 08:01:00,73.595,73.605,73.585,73.605,43000000.0
2009-02-06 08:02:00,73.61,73.61,73.605,73.61,24600000.0
2009-02-06 08:03:00,73.61,73.615,73.6,73.615,12800000.0
2009-02-06 08:04:00,73.61,73.625,73.61,73.62,26800000.0
2009-02-06 08:05:00,73.615,73.615,73.6,73.61,35800000.0
2009-02-06 08:06:00,73.615,73.645,73.615,73.625,93000000.0
2009-02-06 08:07:00,73.63,73.635,73.625,73.635,24800000.0
2009-02-06 08:08:00,73.49,73.49,73.43,73.43,2000000.0
2009-02-06 08:09:00,73.63,73.635,73.63,73.635,2000000.0
2009-02-06 08:10:00,73.63,73.635,73.61,73.61,95000000.0
2009-02-06 08:11:00,73.605,73.615,73.54,73.54,41600000.0
2009-02-06 08:12:00,73.54,73.585,73.54,73.56,78000000.0
2009-02-06 08:13:00,73.56,73.565,73.555,73.565,20800000.0
2009-02-06 08:14:00,73.55,73.565,73.545,73.55,70400000.0
2009-02-06 08:15:00,73.55,73.555,73.54,73.54,75200000.0
2009-02-06 08:16:00,73.545,73.55,73.54,73.545,30200000.0
2009-02-06 08:17:00,73.54,73.56,73.54,73.56,23000000.0
2009-02-06 08:18:00,73.555,73.575,73.555,73.57,42000000.0
2009-02-06 08:19:00,73.57,73.585,73.57,73.58,43200000.0
2009-02-06 08:20:00,73.575,73.575,73.54,73.54,21800000.0
2009-02-06 08:21:00,73.54,73.545,73.535,73.535,44000000.0
2009-02-06 08:22:00,73.535,73.545,73.535,73.54,50400000.0
2009-02-06 08:23:00,73.535,73.545,73.535,73.54,36400000.0
2009-02-06 08:24:00,73.54,73.555,73.54,73.54,53000000.0
2009-02-06 08:25:00,73.54,73.55,73.54,73.55,19600000.0
2009-02-06 08:26:00,73.545,73.555,73.54,73.555,34200000.0
2009-02-06 08:27:00,73.575,73.575,73.555,73.57,45200000.0
2009-02-06 08:28:00,73.57,73.575,73.555,73.56,48000000.0
2009-02-06 08:29:00,73.56,73.58,73.55,73.56,100400000.0
2009-02-06 08:30:00,73.56,73.585,73.545,73.56,85600000.0
2009-02-06 08:31:00,73.56,73.565,73.555,73.555,31200000.0
2009-02-06 08:32:00,73.56,73.56,73.555,73.555,36000000.0
2009-02-06 08:33:00,73.555,73.56,73.525,73.535,112800000.0
2009-02-06 08:34:00,73.53,73.54,73.525,73.54,15800000.0
2009-02-06 08:35:00,73.535,73.56,73.535,73.555,22000000.0
2009-02-06 08:36:00,73.55,73.55,73.535,73.54,18400000.0
2009-02-06 08:37:00,73.54,73.54,73.475,73.475,22600000.0
2009-02-06 08:38:00,73.485,73.515,73.485,73.51,56600000.0
2009-02-06 08:39:00,73.51,73.52,73.495,73.5,22600000.0
2009-02-06 08:40:00,73.5,73.515,73.5,73.51,17800000.0
2009-02-06 08:41:00,73.525,73.525,73.51,73.51,56800000.0
2009-02-06 08:42:00,73.52,73.52,73.51,73.51,4000000.0
2009-02-06 08:43:00,73.515,73.515,73.495,73.505,13200000.0
2009-02-06 08:44:00,73.505,73.505,73.44,73.46,45000000.0
2009-02-06 08:45:00,73.45,73.46,73.305,73.35,144000000.0
2009-02-06 08:46:00,73.345,73.36,73.33,73.345,54400000.0
2009-02-06 08:47:00,73.35,73.38,73.35,73.37,43800000.0
2009-02-06 08:48:00,73.375,73.385,73.375,73.38,16600000.0
2009-02-06 08:49:00,73.375,73.38,73.345,73.37,50200000.0
2009-02-06 08:50:00,73.365,73.37,73.355,73.365,22800000.0
2009-02-06 08:51:00,73.37,73.385,73.37,73.375,30000000.0
2009-02-06 08:52:00,73.385,73.385,73.37,73.375,12400000.0
2009-02-06 08:53:00,73.365,73.39,73.35,73.355,33000000.0
2009-02-06 08:54:00,73.355,73.41,73.355,73.395,38200000.0
2009-02-06 08:55:00,73.4,73.4,73.375,73.375,43800000.0
2009-02-06 08:56:00,73.375,73.405,73.375,73.395,37800000.0
2009-02-06 08:57:00,73.39,73.41,73.39,73.39,100400000.0
2009-02-06 08:58:00,73.39,73.4,73.375,73.395,116000000.0
2009-02-06 08:59:00,73.395,73.41,73.38,73.4,93400000.0
2009-02-06 09:00:00,73.4,73.42,73.39,73.42,63400000.0
2009-02-06 09:01:00,73.415,73.43,73.405,73.41,45600000.0
2009-02-06 09:02:00,73.41,73.43,73.41,73.43,57000000.0
2009-02-06 09:03:00,73.435,73.465,73.435,73.46,39000000.0
2009-02-06 09:04:00,73.465,73.475,73.435,73.435,99200000.0
2009-02-06 09:05:00,73.435,73.47,73.42,73.465,192800000.0
2009-02-06 09:06:00,73.47,73.475,73.44,73.455,111000000.0
2009-02-06 09:07:00,73.455,73.525,73.45,73.495,201600000.0
2009-02-06 09:08:00,73.495,73.495,73.43,73.435,306000000.0
2009-02-06 09:09:00,73.435,73.435,73.39,73.425,171400000.0
2009-02-06 09:10:00,73.425,73.43,73.395,73.41,303800000.0
2009-02-06 09:11:00,73.41,73.42,73.395,73.41,191800000.0
2009-02-06 09:12:00,73.415,73.45,73.325,73.365,167200000.0
2009-02-06 09:13:00,73.36,73.36,73.285,73.34,275800000.0
2009-02-06 09:14:00,73.345,73.37,73.335,73.37,212400000.0
2009-02-06 09:15:00,73.37,73.425,73.36,73.415,152800000.0
2009-02-06 09:16:00,73.415,73.43,73.415,73.425,22400000.0
2009-02-06 09:17:00,73.425,73.425,73.39,73.415,61600000.0
2009-02-06 09:18:00,73.415,73.49,73.415,73.49,59200000.0
2009-02-06 09:19:00,73.495,73.52,73.46,73.52,182800000.0
2009-02-06 09:20:00,73.515,73.515,73.495,73.505,33600000.0
2009-02-06 09:21:00,73.51,73.51,73.46,73.485,80000000.0
2009-02-06 09:22:00,73.485,73.5,73.46,73.495,78400000.0
2009-02-06 09:23:00,73.495,73.5,73.49,73.5,16000000.0
2009-02-06 09:24:00,73.5,73.535,73.445,73.485,109200000.0
2009-02-06 09:25:00,73.49,73.515,73.475,73.475,159800000.0
2009-02-06 09:26:00,73.475,73.475,73.46,73.465,24000000.0
2009-02-06 09:27:00,73.465,73.48,73.46,73.475,36800000.0
2009-02-06 09:28:00,73.485,73.5,73.46,73.48,56000000.0
2009-02-06 09:29:00,73.485,73.505,73.445,73.5,108000000.0
2009-02-06 09:30:00,73.495,73.505,73.45,73.48,89000000.0
2009-02-06 09:31:00,73.485,73.485,73.44,73.44,24000000.0
2009-02-06 09:32:00,73.44,73.45,73.365,73.365,59400000.0
2009-02-06 09:33:00,73.365,73.405,73.31,73.31,197000000.0
2009-02-06 09:34:00,73.335,73.355,73.27,73.275,142000000.0
2009-02-06 09:35:00,73.275,73.36,73.275,73.34,244600000.0
2009-02-06 09:36:00,73.345,73.345,73.23,73.24,232200000.0
2009-02-06 09:37:00,73.235,73.285,73.22,73.27,85400000.0
2009-02-06 09:38:00,73.27,73.285,73.245,73.28,120200000.0
2009-02-06 09:39:00,73.275,73.305,73.26,73.28,208800000.0
2009-02-06 09:40:00,73.3,73.3,73.245,73.27,139200000.0
2009-02-06 09:41:00,73.285,73.33,73.285,73.315,205600000.0
2009-02-06 09:42:00,73.315,73.32,73.275,73.3,196400000.0
2009-02-06 09:43:00,73.295,73.315,73.295,73.305,166400000.0
2009-02-06 09:44:00,73.305,73.305,73.26,73.26,102400000.0
2009-02-06 09:45:00,73.265,73.27,73.21,73.27,112400000.0
2009-02-06 09:46:00,73.26,73.3,73.26,73.285,33600000.0
2009-02-06 09:47:00,73.285,73.35,73.285,73.34,215800000.0
2009-02-06 09:48:00,73.345,73.405,73.33,73.395,137200000.0
2009-02-06 09:49:00,73.4,73.41,73.345,73.37,89600000.0
2009-02-06 09:50:00,73.365,73.37,73.355,73.37,87200000.0
2009-02-06 09:51:00,73.375,73.395,73.31,73.32,70200000.0
2009-02-06 09:52:00,73.33,73.345,73.285,73.32,93000000.0
2009-02-06 09:53:00,73.32,73.335,73.285,73.285,113800000.0
2009-02-06 09:54:00,73.28,73.345,73.28,73.32,59400000.0
2009-02-06 09:55:00,73.32,73.33,73.315,73.33,71400000.0
2009-02-06 09:56:00,73.33,73.355,73.32,73.355,55000000.0
2009-02-06 09:57:00,73.36,73.43,73.355,73.395,97200000.0
2009-02-06 09:58:00,73.39,73.435,73.39,73.425,122800000.0
2009-02-06 09:59:00,73.42,73.44,73.395,73.44,165000000.0
2009-02-06 10:00:00,73.44,73.455,73.43,73.445,71000000.0
2009-02-06 10:01:00,73.44,73.45,73.43,73.435,54400000.0
2009-02-06 10:02:00,73.44,73.445,73.43,73.435,51600000.0
2009-02-06 10:03:00,73.435,73.475,73.43,73.45,107400000.0
2009-02-06 10:04:00,73.46,73.465,73.4,73.41,154600000.0
2009-02-06 10:05:00,73.41,73.41,73.38,73.41,127400000.0
2009-02-06 10:06:00,73.415,73.425,73.405,73.41,61200000.0
2009-02-06 10:07:00,73.41,73.42,73.405,73.415,143600000.0
2009-02-06 10:08:00,73.42,73.425,73.41,73.41,76800000.0
2009-02-06 10:09:00,73.415,73.43,73.4,73.43,84200000.0
2009-02-06 10:10:00,73.435,73.455,73.425,73.455,116600000.0
2009-02-06 10:11:00,73.46,73.465,73.435,73.435,59600000.0
2009-02-06 10:12:00,73.435,73.435,73.415,73.435,60400000.0
2009-02-06 10:13:00,73.44,73.485,73.44,73.485,31400000.0
2009-02-06 10:14:00,73.485,73.6,73.48,73.59,144200000.0
2009-02-06 10:15:00,73.595,73.6,73.58,73.59,56200000.0
2009-02-06 10:16:00,73.59,73.61,73.575,73.605,69800000.0
2009-02-06 10:17:00,73.61,73.625,73.565,73.575,124400000.0
2009-02-06 10:18:00,73.585,73.6,73.555,73.565,82400000.0
2009-02-06 10:19:00,73.57,73.6,73.565,73.59,56800000.0
2009-02-06 10:20:00,73.59,73.63,73.575,73.63,115000000.0
2009-02-06 10:21:00,73.635,73.64,73.62,73.63,52600000.0
2009-02-06 10:22:00,73.63,73.68,73.63,73.675,61400000.0
2009-02-06 10:23:00,73.675,73.695,73.665,73.695,214400000.0
2009-02-06 10:24:00,73.695,73.75,73.685,73.75,199400000.0
2009-02-06 10:25:00,73.75,73.855,73.74,73.855,157800000.0
2009-02-06 10:26:00,73.845,73.915,73.83,73.91,234600000.0
2009-02-06 10:27:00,73.905,73.91,73.82,73.83,166400000.0
2009-02-06 10:28:00,73.835,73.845,73.76,73.775,132200000.0
2009-02-06 10:29:00,73.775,73.825,73.765,73.79,142000000.0
2009-02-06 10:30:00,73.795,73.795,73.745,73.76,172600000.0
2009-02-06 10:31:00,73.755,73.755,73.705,73.71,65800000.0
2009-02-06 10:32:00,73.71,73.71,73.64,73.67,100000000.0
2009-02-06 10:33:00,73.67,73.685,73.665,73.68,53400000.0
2009-02-06 10:34:00,73.68,73.71,73.665,73.71,82800000.0
2009-02-06 10:35:00,73.71,73.715,73.695,73.715,33000000.0
2009-02-06 10:36:00,73.725,73.725,73.66,73.68,99400000.0
2009-02-06 10:37:00,73.665,73.705,73.655,73.655,161600000.0
2009-02-06 10:38:00,73.655,73.67,73.64,73.665,111200000.0
2009-02-06 10:39:00,73.665,73.675,73.59,73.59,107600000.0
2009-02-06 10:40:00,73.605,73.62,73.595,73.62,68400000.0
2009-02-06 10:41:00,73.635,73.635,73.62,73.62,36000000.0
2009-02-06 10:42:00,73.615,73.63,73.605,73.615,48000000.0
2009-02-06 10:43:00,73.61,73.615,73.595,73.6,63800000.0
2009-02-06 10:44:00,73.61,73.645,73.605,73.63,196600000.0
2009-02-06 10:45:00,73.625,73.63,73.595,73.63,161600000.0
2009-02-06 10:46:00,73.625,73.73,73.615,73.73,160200000.0
2009-02-06 10:47:00,73.725,73.735,73.7,73.705,92800000.0
2009-02-06 10:48:00,73.705,73.705,73.68,73.69,61200000.0
2009-02-06 10:49:00,73.685,73.69,73.645,73.68,47200000.0
2009-02-06 10:50:00,73.68,73.705,73.675,73.675,43000000.0
2009-02-06 10:51:00,73.675,73.685,73.6,73.605,59000000.0
2009-02-06 10:52:00,73.61,73.62,73.605,73.61,33000000.0
2009-02-06 10:53:00,73.61,73.63,73.61,73.625,41000000.0
2009-02-06 10:54:00,73.63,73.635,73.605,73.63,93800000.0
2009-02-06 10:55:00,73.625,73.695,73.615,73.675,198000000.0
2009-02-06 10:56:00,73.685,73.715,73.67,73.71,109400000.0
2009-02-06 10:57:00,73.71,73.88,73.685,73.875,197000000.0
2009-02-06 10:58:00,73.865,73.87,73.74,73.75,181000000.0
2009-02-06 10:59:00,73.75,73.75,73.66,73.695,131400000.0
2009-02-06 11:00:00,73.695,73.78,73.695,73.745,146600000.0
2009-02-06 11:01:00,73.745,73.745,73.67,73.695,50000000.0
2009-02-06 11:02:00,73.695,73.775,73.695,73.73,92000000.0
2009-02-06 11:03:00,73.73,73.73,73.665,73.665,125400000.0
2009-02-06 11:04:00,73.665,73.675,73.64,73.66,226600000.0
2009-02-06 11:05:00,73.665,73.7,73.665,73.7,92200000.0
2009-02-06 11:06:00,73.7,73.755,73.695,73.74,181800000.0
2009-02-06 11:07:00,73.74,73.775,73.735,73.76,95800000.0
2009-02-06 11:08:00,73.77,73.78,73.74,73.78,156600000.0
2009-02-06 11:09:00,73.78,73.805,73.715,73.765,227400000.0
2009-02-06 11:10:00,73.77,73.81,73.68,73.68,121400000.0
2009-02-06 11:11:00,73.68,73.685,73.655,73.67,95200000.0
2009-02-06 11:12:00,73.675,73.705,73.65,73.68,165000000.0
2009-02-06 11:13:00,73.685,73.7,73.665,73.695,208600000.0
2009-02-06 11:14:00,73.7,73.73,73.655,73.655,232400000.0
2009-02-06 11:15:00,73.665,73.685,73.655,73.675,155600000.0
2009-02-06 11:16:00,73.675,73.735,73.655,73.69,183000000.0
2009-02-06 11:17:00,73.685,73.7,73.65,73.665,181000000.0
2009-02-06 11:18:00,73.685,73.7,73.635,73.665,140400000.0
2009-02-06 11:19:00,73.67,73.68,73.625,73.64,139800000.0
2009-02-06 11:20:00,73.645,73.665,73.62,73.625,158400000.0
2009-02-06 11:21:00,73.625,73.745,73.62,73.73,152800000.0
2009-02-06 11:22:00,73.735,73.735,73.645,73.7,191600000.0
2009-02-06 11:23:00,73.695,73.695,73.665,73.675,87800000.0
2009-02-06 11:24:00,73.675,73.705,73.675,73.695,157800000.0
2009-02-06 11:25:00,73.695,73.695,73.655,73.665,232200000.0
2009-02-06 11:26:00,73.665,73.665,73.63,73.64,72200000.0
2009-02-06 11:27:00,73.64,73.64,73.62,73.63,137199999.0
2009-02-06 11:28:00,73.63,73.63,73.59,73.605,96800000.0
2009-02-06 11:29:00,73.61,73.61,73.54,73.54,348000000.0
2009-02-06 11:30:00,73.535,73.535,73.48,73.535,333000000.0
2009-02-06 11:31:00,73.535,73.545,73.515,73.53,267399999.0
2009-02-06 11:32:00,73.53,73.555,73.525,73.555,217200000.0
2009-02-06 11:33:00,73.555,73.565,73.53,73.555,373599997.0
2009-02-06 11:34:00,73.555,73.58,73.525,73.575,304199999.0
2009-02-06 11:35:00,73.575,73.625,73.565,73.62,343200000.0
2009-02-06 11:36:00,73.62,73.64,73.58,73.625,281600000.0
2009-02-06 11:37:00,73.625,73.63,73.58,73.59,191400000.0
2009-02-06 11:38:00,73.59,73.645,73.59,73.625,177200000.0
2009-02-06 11:39:00,73.63,73.63,73.615,73.625,104800000.0
2009-02-06 11:40:00,73.625,73.64,73.61,73.63,177000000.0
2009-02-06 11:41:00,73.64,73.725,73.635,73.715,142600000.0
2009-02-06 11:42:00,73.715,73.72,73.7,73.705,31000000.0
2009-02-06 11:43:00,73.705,73.72,73.64,73.665,55000000.0
2009-02-06 11:44:00,73.67,73.72,73.67,73.695,54800000.0
2009-02-06 11:45:00,73.705,73.72,73.705,73.715,30000000.0
2009-02-06 11:46:00,73.695,73.695,73.66,73.68,41200000.0
2009-02-06 11:47:00,73.69,73.69,73.65,73.665,42000000.0
2009-02-06 11:48:00,73.665,73.69,73.66,73.685,57000000.0
2009-02-06 11:49:00,73.69,73.7,73.685,73.69,43600000.0
2009-02-06 11:50:00,73.69,73.715,73.69,73.705,37600000.0
2009-02-06 11:51:00,73.705,73.705,73.675,73.675,46000000.0
2009-02-06 11:52:00,73.685,73.69,73.65,73.65,61800000.0
2009-02-06 11:53:00,73.645,73.665,73.635,73.66,67400000.0
2009-02-06 11:54:00,73.66,73.66,73.585,73.65,74200000.0
2009-02-06 11:55:00,73.65,73.7,73.63,73.655,98600000.0
2009-02-06 11:56:00,73.66,73.695,73.64,73.67,50000000.0
2009-02-06 11:57:00,73.665,73.71,73.655,73.69,68600000.0
2009-02-06 11:58:00,73.69,73.69,73.675,73.685,29000000.0
2009-02-06 11:59:00,73.69,73.7,73.67,73.695,46000000.0
2009-02-06 12:00:00,73.69,73.715,73.69,73.7,41000000.0
2009-02-06 12:01:00,73.7,73.74,73.7,73.725,61000000.0
2009-02-06 12:02:00,73.725,73.74,73.715,73.715,93800000.0
2009-02-06 12:03:00,73.715,73.72,73.695,73.705,44600000.0
2009-02-06 12:04:00,73.705,73.745,73.705,73.725,58000000.0
2009-02-06 12:05:00,73.725,73.76,73.71,73.73,70400000.0
2009-02-06 12:06:00,73.73,73.73,73.705,73.71,51000000.0
2009-02-06 12:07:00,73.705,73.71,73.675,73.705,64400000.0
2009-02-06 12:08:00,73.7,73.7,73.685,73.685,42400000.0
2009-02-06 12:09:00,73.685,73.715,73.675,73.71,57400000.0
2009-02-06 12:10:00,73.705,73.71,73.665,73.665,67200000.0
2009-02-06 12:11:00,73.68,73.69,73.645,73.65,62600000.0
2009-02-06 12:12:00,73.65,73.655,73.59,73.615,63000000.0
2009-02-06 12:13:00,73.605,73.61,73.56,73.575,61000000.0
2009-02-06 12:14:00,73.585,73.64,73.57,73.625,64000000.0
2009-02-06 12:15:00,73.635,73.66,73.625,73.64,56000000.0
2009-02-06 12:16:00,73.645,73.67,73.63,73.665,59000000.0
2009-02-06 12:17:00,73.665,73.68,73.645,73.645,45800000.0
2009-02-06 12:18:00,73.645,73.655,73.63,73.63,43800000.0
2009-02-06 12:19:00,73.625,73.655,73.62,73.655,57400000.0
2009-02-06 12:20:00,73.645,73.66,73.63,73.65,77200000.0
2009-02-06 12:21:00,73.65,73.69,73.625,73.68,78000000.0
2009-02-06 12:22:00,73.68,73.725,73.68,73.68,124600000.0
2009-02-06 12:23:00,73.675,73.695,73.675,73.675,292600000.0
2009-02-06 12:24:00,73.675,73.705,73.67,73.69,131000000.0
2009-02-06 12:25:00,73.69,73.725,73.69,73.695,88200000.0
2009-02-06 12:26:00,73.7,73.745,73.7,73.74,95200000.0
2009-02-06 12:27:00,73.735,73.74,73.71,73.725,91600000.0
2009-02-06 12:28:00,73.72,73.73,73.665,73.67,109400000.0
2009-02-06 12:29:00,73.665,73.705,73.665,73.695,64000000.0
2009-02-06 12:30:00,73.69,73.7,73.66,73.67,173600000.0
2009-02-06 12:31:00,73.675,73.71,73.665,73.665,170800000.0
2009-02-06 12:32:00,73.67,73.67,73.655,73.66,77600000.0
2009-02-06 12:33:00,73.66,73.7,73.64,73.65,155000000.0
2009-02-06 12:34:00,73.665,73.675,73.625,73.625,132400000.0
2009-02-06 12:35:00,73.62,73.62,73.6,73.61,74600000.0
2009-02-06 12:36:00,73.61,73.64,73.61,73.625,128800000.0
2009-02-06 12:37:00,73.625,73.66,73.62,73.66,60000000.0
2009-02-06 12:38:00,73.66,73.665,73.645,73.645,57000000.0
2009-02-06 12:39:00,73.645,73.65,73.61,73.625,68000000.0
2009-02-06 12:40:00,73.63,73.64,73.61,73.635,99400000.0
2009-02-06 12:41:00,73.63,73.635,73.61,73.61,30400000.0
2009-02-06 12:42:00,73.61,73.645,73.61,73.645,69600000.0
2009-02-06 12:43:00,73.645,73.65,73.58,73.59,130600000.0
2009-02-06 12:44:00,73.59,73.615,73.59,73.615,52000000.0
2009-02-06 12:45:00,73.615,73.615,73.58,73.585,62800000.0
2009-02-06 12:46:00,73.585,73.595,73.555,73.57,149000000.0
2009-02-06 12:47:00,73.575,73.605,73.5,73.515,228200000.0
2009-02-06 12:48:00,73.515,73.53,73.5,73.52,168800000.0
2009-02-06 12:49:00,73.52,73.525,73.485,73.49,206000000.0
2009-02-06 12:50:00,73.495,73.515,73.495,73.51,174800000.0
2009-02-06 12:51:00,73.5,73.515,73.49,73.515,72600000.0
2009-02-06 12:52:00,73.51,73.51,73.5,73.51,210000000.0
2009-02-06 12:53:00,73.505,73.515,73.485,73.49,195399999.0
2009-02-06 12:54:00,73.49,73.49,73.4,73.445,206000000.0
2009-02-06 12:55:00,73.45,73.45,73.375,73.375,309800000.0
2009-02-06 12:56:00,73.375,73.4,73.365,73.395,285000000.0
2009-02-06 12:57:00,73.395,73.415,73.375,73.395,188600000.0
2009-02-06 12:58:00,73.385,73.385,73.365,73.365,96800000.0
2009-02-06 12:59:00,73.37,73.375,73.355,73.355,217000000.0
2009-02-06 13:00:00,73.36,73.375,73.34,73.35,302400000.0
2009-02-06 13:01:00,73.35,73.37,73.35,73.355,127000000.0
2009-02-06 13:02:00,73.355,73.375,73.29,73.29,143200000.0
2009-02-06 13:03:00,73.28,73.33,73.27,73.33,123000000.0
2009-02-06 13:04:00,73.33,73.345,73.315,73.34,158400000.0
2009-02-06 13:05:00,73.34,73.355,73.31,73.34,143000000.0
2009-02-06 13:06:00,73.34,73.35,73.275,73.285,156399999.0
2009-02-06 13:07:00,73.28,73.31,73.26,73.275,131800000.0
2009-02-06 13:08:00,73.275,73.28,73.255,73.255,153400000.0
2009-02-06 13:09:00,73.255,73.295,73.255,73.295,69200000.0
2009-02-06 13:10:00,73.295,73.31,73.29,73.3,37200000.0
2009-02-06 13:11:00,73.295,73.31,73.275,73.3,146400000.0
2009-02-06 13:12:00,73.305,73.345,73.305,73.335,105800000.0
2009-02-06 13:13:00,73.33,73.34,73.315,73.32,59400000.0
2009-02-06 13:14:00,73.315,73.335,73.315,73.33,107000000.0
2009-02-06 13:15:00,73.335,73.345,73.325,73.325,90200000.0
2009-02-06 13:16:00,73.325,73.325,73.32,73.325,23000000.0
2009-02-06 13:17:00,73.34,73.355,73.31,73.345,200800000.0
2009-02-06 13:18:00,73.345,73.345,73.26,73.315,95600000.0
2009-02-06 13:19:00,73.31,73.32,73.305,73.32,26600000.0
2009-02-06 13:20:00,73.35,73.41,73.35,73.41,64600000.0
2009-02-06 13:21:00,73.41,73.45,73.405,73.45,74400000.0
2009-02-06 13:22:00,73.45,73.45,73.405,73.405,35400000.0
2009-02-06 13:23:00,73.405,73.43,73.365,73.43,97000000.0
2009-02-06 13:24:00,73.43,73.46,73.43,73.45,62600000.0
2009-02-06 13:25:00,73.46,73.475,73.45,73.45,12000000.0
2009-02-06 13:26:00,73.455,73.455,73.415,73.43,83000000.0
2009-02-06 13:27:00,73.43,73.44,73.42,73.44,34800000.0
2009-02-06 13:28:00,73.44,73.47,73.43,73.46,64000000.0
2009-02-06 13:29:00,73.455,73.485,73.455,73.475,49800000.0
2009-02-06 13:30:00,73.48,73.48,73.425,73.425,47200000.0
2009-02-06 13:31:00,73.435,73.435,73.33,73.355,252600000.0
2009-02-06 13:32:00,73.355,73.405,73.355,73.37,132800000.0
2009-02-06 13:33:00,73.37,73.395,73.34,73.38,210000000.0
2009-02-06 13:34:00,73.395,73.405,73.375,73.39,183200000.0
2009-02-06 13:35:00,73.39,73.445,73.38,73.415,273600000.0
2009-02-06 13:36:00,73.42,73.44,73.365,73.42,218000000.0
2009-02-06 13:37:00,73.42,73.44,73.38,73.405,142200000.0
2009-02-06 13:38:00,73.405,73.445,73.395,73.425,76600000.0
2009-02-06 13:39:00,73.425,73.425,73.385,73.385,40000000.0
2009-02-06 13:40:00,73.39,73.415,73.385,73.415,61400000.0
2009-02-06 13:41:00,73.42,73.445,73.41,73.415,126200000.0
2009-02-06 13:42:00,73.415,73.43,73.405,73.41,41600000.0
2009-02-06 13:43:00,73.41,73.42,73.39,73.4,58600000.0
2009-02-06 13:44:00,73.395,73.4,73.35,73.36,79000000.0
2009-02-06 13:45:00,73.355,73.355,73.31,73.31,122600000.0
2009-02-06 13:46:00,73.31,73.365,73.285,73.345,241000000.0
2009-02-06 13:47:00,73.35,73.365,73.3,73.33,133200000.0
2009-02-06 13:48:00,73.335,73.345,73.335,73.345,25600000.0
2009-02-06 13:49:00,73.345,73.415,73.335,73.395,137600000.0
2009-02-06 13:50:00,73.395,73.395,73.345,73.365,91400000.0
2009-02-06 13:51:00,73.36,73.375,73.35,73.375,77200000.0
2009-02-06 13:52:00,73.375,73.38,73.33,73.34,179800000.0
2009-02-06 13:53:00,73.35,73.38,73.345,73.365,134800000.0
2009-02-06 13:54:00,73.36,73.395,73.36,73.38,90800000.0
2009-02-06 13:55:00,73.375,73.395,73.315,73.325,107200000.0
2009-02-06 13:56:00,73.34,73.355,73.325,73.34,74400000.0
2009-02-06 13:57:00,73.34,73.34,73.31,73.32,200600000.0
2009-02-06 13:58:00,73.325,73.33,73.3,73.3,116400000.0
2009-02-06 13:59:00,73.3,73.345,73.265,73.28,182200000.0
2009-02-06 14:00:00,73.28,73.28,72.97,73.005,296000000.0
2009-02-06 14:01:00,72.99,73.01,72.97,72.98,305200000.0
2009-02-06 14:02:00,72.98,73.015,72.965,73.005,226000000.0
2009-02-06 14:03:00,73.005,73.005,72.925,72.925,215400000.0
2009-02-06 14:04:00,72.925,72.93,72.76,72.8,183800000.0
2009-02-06 14:05:00,72.81,72.835,72.72,72.745,246800000.0
2009-02-06 14:06:00,72.75,72.825,72.745,72.775,190800000.0
2009-02-06 14:07:00,72.775,72.825,72.76,72.775,173200000.0
2009-02-06 14:08:00,72.765,72.775,72.72,72.745,327000000.0
2009-02-06 14:09:00,72.745,72.755,72.72,72.73,222000000.0
2009-02-06 14:10:00,72.73,72.755,72.725,72.745,74600000.0
2009-02-06 14:11:00,72.75,72.81,72.73,72.8,52000000.0
2009-02-06 14:12:00,72.795,72.845,72.77,72.8,55800000.0
2009-02-06 14:13:00,72.805,72.9,72.8,72.865,40000000.0
2009-02-06 14:14:00,72.865,72.885,72.8,72.81,34800000.0
2009-02-06 14:15:00,72.81,72.87,72.81,72.86,33800000.0
2009-02-06 14:16:00,72.865,72.91,72.855,72.905,68000000.0
2009-02-06 14:17:00,72.91,72.915,72.89,72.91,27000000.0
2009-02-06 14:18:00,72.905,72.955,72.905,72.955,29000000.0
2009-02-06 14:19:00,72.97,72.97,72.93,72.94,30200000.0
2009-02-06 14:20:00,72.925,72.925,72.89,72.92,56200000.0
2009-02-06 14:21:00,72.91,72.91,72.845,72.855,38800000.0
2009-02-06 14:22:00,72.85,72.865,72.825,72.825,56000000.0
2009-02-06 14:23:00,72.83,72.83,72.76,72.77,100600000.0
2009-02-06 14:24:00,72.77,72.845,72.76,72.805,67000000.0
2009-02-06 14:25:00,72.805,72.81,72.775,72.775,16000000.0
2009-02-06 14:26:00,72.795,72.795,72.695,72.705,55000000.0
2009-02-06 14:27:00,72.695,72.725,72.695,72.725,10000000.0
2009-02-06 14:28:00,72.725,72.735,72.71,72.73,29200000.0
2009-02-06 14:29:00,72.73,72.775,72.73,72.745,45200000.0
2009-02-06 14:30:00,72.725,72.76,72.725,72.755,35200000.0
2009-02-06 14:31:00,72.755,72.77,72.755,72.765,10200000.0
2009-02-06 14:32:00,72.77,72.78,72.74,72.75,39000000.0
2009-02-06 14:33:00,72.735,72.735,72.65,72.685,174600000.0
2009-02-06 14:34:00,72.685,72.69,72.665,72.67,71000000.0
2009-02-06 14:35:00,72.675,72.73,72.67,72.72,53000000.0
2009-02-06 14:36:00,72.72,72.725,72.7,72.7,21000000.0
2009-02-06 14:37:00,72.705,72.705,72.665,72.67,26000000.0
2009-02-06 14:38:00,72.675,72.7,72.675,72.685,24000000.0
2009-02-06 14:39:00,72.68,72.725,72.67,72.71,25000000.0
2009-02-06 14:40:00,72.715,72.785,72.71,72.78,62600000.0
2009-02-06 14:41:00,72.79,72.815,72.77,72.78,26000000.0
2009-02-06 14:42:00,72.78,72.79,72.74,72.79,58600000.0
2009-02-06 14:43:00,72.785,72.82,72.77,72.82,38800000.0
2009-02-06 14:44:00,72.825,72.835,72.81,72.825,28000000.0
2009-02-06 14:45:00,72.82,72.82,72.765,72.77,20000000.0
2009-02-06 14:46:00,72.78,72.83,72.78,72.795,110400000.0
2009-02-06 14:47:00,72.805,72.815,72.79,72.815,32000000.0
2009-02-06 14:48:00,72.81,72.885,72.8,72.88,29000000.0
2009-02-06 14:49:00,72.875,72.885,72.865,72.875,19600000.0
2009-02-06 14:50:00,72.89,72.91,72.875,72.89,58200000.0
2009-02-06 14:51:00,72.895,72.975,72.89,72.95,65200000.0
2009-02-06 14:52:00,72.95,72.955,72.92,72.95,73200000.0
2009-02-06 14:53:00,72.945,72.965,72.935,72.95,26000000.0
2009-02-06 14:54:00,72.955,72.965,72.91,72.93,30000000.0
2009-02-06 14:55:00,72.91,72.935,72.88,72.89,70800000.0
2009-02-06 14:56:00,72.885,72.895,72.87,72.885,53000000.0
2009-02-06 14:57:00,72.885,72.885,72.865,72.87,38000000.0
2009-02-06 14:58:00,72.87,72.885,72.87,72.875,115600000.0
2009-02-06 14:59:00,72.88,72.905,72.865,72.865,114800000.0
2009-02-06 15:00:00,72.865,72.87,72.855,72.855,89200000.0
2009-02-06 15:01:00,72.875,72.93,72.875,72.925,163600000.0
2009-02-06 15:02:00,72.935,72.935,72.905,72.915,316000000.0
2009-02-06 15:03:00,72.915,72.935,72.865,72.875,218800000.0
2009-02-06 15:04:00,72.875,72.91,72.875,72.905,502600000.0
2009-02-06 15:05:00,72.905,72.955,72.895,72.93,469800000.0
2009-02-06 15:06:00,72.925,72.995,72.925,72.975,443000000.0
2009-02-06 15:07:00,72.975,72.975,72.92,72.965,325200000.0
2009-02-06 15:08:00,72.955,72.99,72.95,72.975,344200000.0
2009-02-06 15:09:00,72.98,72.99,72.955,72.97,162200000.0
2009-02-06 15:10:00,72.97,72.97,72.92,72.935,339600000.0
2009-02-06 15:11:00,72.935,72.935,72.885,72.885,402200001.0
2009-02-06 15:12:00,72.89,72.89,72.86,72.875,257400000.0
2009-02-06 15:13:00,72.875,72.905,72.875,72.905,291200000.0
2009-02-06 15:14:00,72.905,72.925,72.865,72.89,436999999.0
2009-02-06 15:15:00,72.895,72.9,72.88,72.88,262600000.0
2009-02-06 15:16:00,72.875,72.88,72.83,72.875,307200000.0
2009-02-06 15:17:00,72.875,72.925,72.855,72.905,540199999.0
2009-02-06 15:18:00,72.905,73.01,72.895,73.01,136200000.0
2009-02-06 15:19:00,73.03,73.07,73.015,73.07,99200000.0
2009-02-06 15:20:00,73.065,73.075,73.02,73.025,80600000.0
2009-02-06 15:21:00,73.01,73.04,72.985,72.985,69800000.0
2009-02-06 15:22:00,72.99,72.99,72.93,72.95,68200000.0
2009-02-06 15:23:00,72.945,72.955,72.92,72.92,17000000.0
2009-02-06 15:24:00,72.925,72.935,72.91,72.925,46600000.0
2009-02-06 15:25:00,72.93,72.955,72.925,72.955,32800000.0
2009-02-06 15:26:00,72.95,73.025,72.94,72.99,111600000.0
2009-02-06 15:27:00,73.0,73.045,72.995,72.995,82800000.0
2009-02-06 15:28:00,73.01,73.055,72.985,73.01,193800000.0
2009-02-06 15:29:00,73.0,73.015,72.895,72.895,185200000.0
2009-02-06 15:30:00,72.885,72.98,72.68,72.955,137800000.0
2009-02-06 15:31:00,72.95,73.12,72.945,73.05,132400000.0
2009-02-06 15:32:00,73.06,73.135,73.005,73.135,85400000.0
2009-02-06 15:33:00,73.14,73.14,73.035,73.12,120200000.0
2009-02-06 15:34:00,73.105,73.41,73.105,73.41,115400000.0
2009-02-06 15:35:00,73.405,73.465,73.385,73.44,80800000.0
2009-02-06 15:36:00,73.435,73.475,73.345,73.46,78000000.0
2009-02-06 15:37:00,73.475,73.575,73.46,73.555,73200000.0
2009-02-06 15:38:00,73.55,73.565,73.45,73.47,89200000.0
2009-02-06 15:39:00,73.47,73.47,73.4,73.415,84200000.0
2009-02-06 15:40:00,73.405,73.41,73.25,73.285,84000000.0
2009-02-06 15:41:00,73.285,73.3,73.175,73.205,151200000.0
2009-02-06 15:42:00,73.215,73.215,73.06,73.08,183200000.0
2009-02-06 15:43:00,73.08,73.08,73.005,73.055,56000000.0
2009-02-06 15:44:00,73.065,73.16,73.055,73.15,65400000.0
2009-02-06 15:45:00,73.16,73.175,73.105,73.115,59000000.0
2009-02-06 15:46:00,73.105,73.17,73.1,73.13,66800000.0
2009-02-06 15:47:00,73.14,73.155,73.045,73.08,65400000.0
2009-02-06 15:48:00,73.09,73.165,73.06,73.16,60400000.0
2009-02-06 15:49:00,73.17,73.215,73.115,73.215,61600000.0
2009-02-06 15:50:00,73.22,73.405,73.22,73.405,90400000.0
2009-02-06 15:51:00,73.415,73.465,73.34,73.425,81200000.0
2009-02-06 15:52:00,73.425,73.51,73.39,73.41,93000000.0
2009-02-06 15:53:00,73.415,73.435,73.34,73.34,113000000.0
2009-02-06 15:54:00,73.335,73.35,73.25,73.255,120000000.0
2009-02-06 15:55:00,73.25,73.25,73.175,73.185,101800000.0
2009-02-06 15:56:00,73.19,73.275,73.185,73.215,84400000.0
2009-02-06 15:57:00,73.23,73.35,73.225,73.34,67000000.0
2009-02-06 15:58:00,73.305,73.34,73.28,73.29,81200000.0
2009-02-06 15:59:00,73.27,73.305,73.185,73.22,126600000.0
2009-02-06 16:00:00,73.22,73.35,73.215,73.33,80200000.0
2009-02-06 16:01:00,73.32,73.365,73.31,73.36,65200000.0
2009-02-06 16:02:00,73.365,73.44,73.345,73.4,73400000.0
2009-02-06 16:03:00,73.395,73.515,73.38,73.475,75800000.0
2009-02-06 16:04:00,73.475,73.525,73.475,73.5,82800000.0
2009-02-06 16:05:00,73.495,73.505,73.445,73.5,50600000.0
2009-02-06 16:06:00,73.495,73.5,73.45,73.455,44400000.0
2009-02-06 16:07:00,73.45,73.45,73.345,73.36,53600000.0
2009-02-06 16:08:00,73.36,73.375,73.31,73.355,36000000.0
2009-02-06 16:09:00,73.36,73.36,73.21,73.21,56800000.0
2009-02-06 16:10:00,73.215,73.23,73.185,73.195,59000000.0
2009-02-06 16:11:00,73.195,73.345,73.19,73.33,81200000.0
2009-02-06 16:12:00,73.32,73.355,73.3,73.31,44200000.0
2009-02-06 16:13:00,73.305,73.415,73.295,73.385,73400000.0
2009-02-06 16:14:00,73.375,73.485,73.36,73.475,48400000.0
2009-02-06 16:15:00,73.485,73.62,73.475,73.61,83400000.0
2009-02-06 16:16:00,73.615,73.615,73.505,73.505,84400000.0
2009-02-06 16:17:00,73.515,73.61,73.515,73.56,76600000.0
2009-02-06 16:18:00,73.555,73.59,73.44,73.44,75000000.0
2009-02-06 16:19:00,73.44,73.525,73.43,73.49,60800000.0
2009-02-06 16:20:00,73.495,73.495,73.41,73.42,66600000.0
2009-02-06 16:21:00,73.415,73.42,73.375,73.38,96200000.0
2009-02-06 16:22:00,73.38,73.385,73.36,73.375,100400000.0
2009-02-06 16:23:00,73.375,73.415,73.355,73.395,57400000.0
2009-02-06 16:24:00,73.39,73.42,73.345,73.345,40000000.0
2009-02-06 16:25:00,73.345,73.365,73.31,73.33,40800000.0
2009-02-06 16:26:00,73.335,73.385,73.325,73.385,41000000.0
2009-02-06 16:27:00,73.385,73.385,73.34,73.35,69800000.0
2009-02-06 16:28:00,73.345,73.355,73.295,73.345,55000000.0
2009-02-06 16:29:00,73.34,73.365,73.325,73.345,69400000.0
2009-02-06 16:30:00,73.34,73.39,73.315,73.38,71200000.0
2009-02-06 16:31:00,73.38,73.385,73.33,73.335,80200000.0
2009-02-06 16:32:00,73.34,73.36,73.305,73.33,71000000.0
2009-02-06 16:33:00,73.325,73.38,73.325,73.38,83800000.0
2009-02-06 16:34:00,73.37,73.4,73.345,73.36,47800000.0
2009-02-06 16:35:00,73.365,73.395,73.34,73.355,73600000.0
2009-02-06 16:36:00,73.36,73.475,73.36,73.475,79000000.0
2009-02-06 16:37:00,73.455,73.465,73.385,73.385,78800000.0
2009-02-06 16:38:00,73.39,73.495,73.385,73.495,52800000.0
2009-02-06 16:39:00,73.485,73.505,73.455,73.46,58400000.0
2009-02-06 16:40:00,73.45,73.535,73.445,73.535,61000000.0
2009-02-06 16:41:00,73.53,73.605,73.515,73.605,60000000.0
2009-02-06 16:42:00,73.605,73.605,73.485,73.52,57000000.0
2009-02-06 16:43:00,73.52,73.525,73.44,73.45,41000000.0
2009-02-06 16:44:00,73.455,73.575,73.455,73.56,50000000.0
2009-02-06 16:45:00,73.565,73.615,73.5,73.535,81600000.0
2009-02-06 16:46:00,73.545,73.56,73.5,73.56,53600000.0
2009-02-06 16:47:00,73.575,73.58,73.525,73.55,53000000.0
2009-02-06 16:48:00,73.54,73.65,73.54,73.62,58400000.0
2009-02-06 16:49:00,73.625,73.645,73.55,73.595,48200000.0
2009-02-06 16:50:00,73.6,73.665,73.59,73.66,30000000.0
2009-02-06 16:51:00,73.665,73.685,73.525,73.56,76400000.0
2009-02-06 16:52:00,73.56,73.57,73.5,73.52,49400000.0
2009-02-06 16:53:00,73.52,73.535,73.495,73.505,53400000.0
2009-02-06 16:54:00,73.495,73.58,73.495,73.57,55800000.0
2009-02-06 16:55:00,73.565,73.6,73.545,73.55,67800000.0
2009-02-06 16:56:00,73.555,73.615,73.55,73.585,65200000.0
2009-02-06 16:57:00,73.59,73.65,73.51,73.65,123000000.0
2009-02-06 16:58:00,73.655,73.655,73.615,73.62,107200000.0
2009-02-06 16:59:00,73.615,73.62,73.525,73.535,124000000.0
2009-02-06 17:00:00,73.53,73.665,73.53,73.665,156600000.0
2009-02-06 17:01:00,73.66,73.695,73.65,73.675,78000000.0
2009-02-06 17:02:00,73.665,73.685,73.585,73.59,86800000.0
2009-02-06 17:03:00,73.6,73.64,73.6,73.62,61600000.0
2009-02-06 17:04:00,73.615,73.65,73.615,73.645,53800000.0
2009-02-06 17:05:00,73.64,73.685,73.64,73.67,80200000.0
2009-02-06 17:06:00,73.675,73.675,73.605,73.605,74600000.0
2009-02-06 17:07:00,73.605,73.665,73.59,73.61,60000000.0
2009-02-06 17:08:00,73.605,73.64,73.605,73.635,17000000.0
2009-02-06 17:09:00,73.63,73.64,73.61,73.62,39200000.0
2009-02-06 17:10:00,73.625,73.655,73.605,73.64,79600000.0
2009-02-06 17:11:00,73.64,73.755,73.64,73.705,51400000.0
2009-02-06 17:12:00,73.705,73.71,73.67,73.68,81600000.0
2009-02-06 17:13:00,73.67,73.73,73.67,73.73,39000000.0
2009-02-06 17:14:00,73.735,73.795,73.72,73.795,62400000.0
2009-02-06 17:15:00,73.8,73.89,73.79,73.835,97800000.0
2009-02-06 17:16:00,73.84,73.86,73.735,73.74,102600000.0
2009-02-06 17:17:00,73.745,73.795,73.74,73.765,56000000.0
2009-02-06 17:18:00,73.765,73.785,73.72,73.75,82400000.0
2009-02-06 17:19:00,73.75,73.76,73.7,73.705,52800000.0
2009-02-06 17:20:00,73.7,73.72,73.62,73.66,64800000.0
2009-02-06 17:21:00,73.65,73.65,73.56,73.56,45600000.0
2009-02-06 17:22:00,73.55,73.585,73.485,73.49,54800000.0
2009-02-06 17:23:00,73.5,73.57,73.465,73.57,66400000.0
2009-02-06 17:24:00,73.57,73.58,73.545,73.555,48400000.0
2009-02-06 17:25:00,73.56,73.615,73.535,73.615,56600000.0
2009-02-06 17:26:00,73.62,73.69,73.605,73.685,77800000.0
2009-02-06 17:27:00,73.695,73.725,73.65,73.72,59000000.0
2009-02-06 17:28:00,73.715,73.745,73.635,73.675,46800000.0
2009-02-06 17:29:00,73.68,73.77,73.67,73.715,45000000.0
2009-02-06 17:30:00,73.71,73.745,73.7,73.71,78200000.0
2009-02-06 17:31:00,73.715,73.725,73.66,73.66,48600000.0
2009-02-06 17:32:00,73.67,73.715,73.655,73.715,77200000.0
2009-02-06 17:33:00,73.71,73.715,73.64,73.64,48000000.0
2009-02-06 17:34:00,73.635,73.66,73.615,73.66,33200000.0
2009-02-06 17:35:00,73.675,73.685,73.615,73.65,44800000.0
2009-02-06 17:36:00,73.65,73.68,73.605,73.66,73800000.0
2009-02-06 17:37:00,73.665,73.675,73.585,73.585,55600000.0
2009-02-06 17:38:00,73.58,73.65,73.56,73.635,33000000.0
2009-02-06 17:39:00,73.635,73.73,73.615,73.615,63400000.0
2009-02-06 17:40:00,73.61,73.64,73.575,73.585,80000000.0
2009-02-06 17:41:00,73.59,73.68,73.585,73.64,45800000.0
2009-02-06 17:42:00,73.64,73.64,73.515,73.565,61600000.0
2009-02-06 17:43:00,73.565,73.585,73.55,73.585,40400000.0
2009-02-06 17:44:00,73.585,73.645,73.58,73.625,56600000.0
2009-02-06 17:45:00,73.63,73.725,73.625,73.675,46000000.0
2009-02-06 17:46:00,73.68,73.68,73.65,73.655,29600000.0
2009-02-06 17:47:00,73.66,73.665,73.625,73.625,79200000.0
2009-02-06 17:48:00,73.64,73.715,73.615,73.715,67400000.0
2009-02-06 17:49:00,73.715,73.715,73.665,73.7,70400000.0
2009-02-06 17:50:00,73.705,73.72,73.67,73.685,40400000.0
2009-02-06 17:51:00,73.67,73.695,73.63,73.68,43200000.0
2009-02-06 17:52:00,73.69,73.725,73.68,73.695,39000000.0
2009-02-06 17:53:00,73.71,73.76,73.685,73.76,49000000.0
2009-02-06 17:54:00,73.75,73.81,73.75,73.77,42000000.0
2009-02-06 17:55:00,73.775,73.835,73.775,73.83,136600000.0
2009-02-06 17:56:00,73.835,73.855,73.76,73.785,63000000.0
2009-02-06 17:57:00,73.785,73.785,73.705,73.705,58400000.0
2009-02-06 17:58:00,73.7,73.7,73.625,73.625,107200000.0
2009-02-06 17:59:00,73.62,73.655,73.555,73.585,141000000.0
2009-02-06 18:00:00,73.58,73.685,73.575,73.66,58600000.0
2009-02-06 18:01:00,73.655,73.685,73.61,73.62,66800000.0
2009-02-06 18:02:00,73.63,73.71,73.62,73.685,51600000.0
2009-02-06 18:03:00,73.68,73.695,73.62,73.625,50000000.0
2009-02-06 18:04:00,73.63,73.645,73.595,73.625,45000000.0
2009-02-06 18:05:00,73.625,73.695,73.615,73.685,36400000.0
2009-02-06 18:06:00,73.69,73.8,73.69,73.8,63800000.0
2009-02-06 18:07:00,73.81,73.88,73.805,73.88,71600000.0
2009-02-06 18:08:00,73.875,73.875,73.82,73.835,56600000.0
2009-02-06 18:09:00,73.83,73.83,73.79,73.795,40200000.0
2009-02-06 18:10:00,73.785,73.81,73.775,73.8,38800000.0
2009-02-06 18:11:00,73.795,73.855,73.795,73.845,51600000.0
2009-02-06 18:12:00,73.85,73.875,73.8,73.805,51000000.0
2009-02-06 18:13:00,73.81,73.81,73.745,73.76,103600000.0
2009-02-06 18:14:00,73.755,73.805,73.745,73.8,49000000.0
2009-02-06 18:15:00,73.81,73.865,73.8,73.835,80400000.0
2009-02-06 18:16:00,73.83,73.985,73.83,73.975,76800000.0
2009-02-06 18:17:00,73.98,74.08,73.955,74.08,88000000.0
2009-02-06 18:18:00,74.09,74.145,74.065,74.145,89400000.0
2009-02-06 18:19:00,74.15,74.21,74.145,74.175,89000000.0
2009-02-06 18:20:00,74.17,74.19,74.0,74.015,87000000.0
2009-02-06 18:21:00,74.005,74.025,73.96,73.985,94400000.0
2009-02-06 18:22:00,73.98,74.025,73.925,74.025,150200000.0
2009-02-06 18:23:00,74.02,74.11,74.01,74.1,92600000.0
2009-02-06 18:24:00,74.1,74.1,74.035,74.075,72200000.0
2009-02-06 18:25:00,74.07,74.07,73.99,74.005,60200000.0
2009-02-06 18:26:00,74.005,74.015,73.915,73.93,93800000.0
2009-02-06 18:27:00,73.94,73.985,73.915,73.955,105600000.0
2009-02-06 18:28:00,73.95,74.055,73.94,74.035,61600000.0
2009-02-06 18:29:00,74.03,74.03,73.955,73.995,93800000.0
2009-02-06 18:30:00,74.0,74.005,73.985,74.005,36000000.0
2009-02-06 18:31:00,74.0,74.085,74.0,74.08,39600000.0
2009-02-06 18:32:00,74.08,74.115,74.08,74.11,30000000.0
2009-02-06 18:33:00,74.095,74.12,74.095,74.1,32600000.0
2009-02-06 18:34:00,74.1,74.11,74.09,74.095,37400000.0
2009-02-06 18:35:00,74.095,74.145,74.055,74.13,90400000.0
2009-02-06 18:36:00,74.135,74.23,74.13,74.21,111200000.0
2009-02-06 18:37:00,74.215,74.215,74.17,74.195,74600000.0
2009-02-06 18:38:00,74.19,74.19,74.06,74.06,206799999.0
2009-02-06 18:39:00,74.065,74.09,73.965,74.09,52000000.0
2009-02-06 18:40:00,74.1,74.135,74.09,74.09,92400000.0
2009-02-06 18:41:00,74.08,74.1,74.06,74.085,29200000.0
2009-02-06 18:42:00,74.08,74.15,74.07,74.15,66200000.0
2009-02-06 18:43:00,74.17,74.23,74.17,74.23,150600000.0
2009-02-06 18:44:00,74.235,74.28,74.225,74.27,162800000.0
2009-02-06 18:45:00,74.275,74.37,74.255,74.32,104000000.0
2009-02-06 18:46:00,74.32,74.32,74.205,74.26,125599999.0
2009-02-06 18:47:00,74.265,74.265,74.2,74.2,39200000.0
2009-02-06 18:48:00,74.195,74.32,74.185,74.29,111600000.0
2009-02-06 18:49:00,74.285,74.295,74.25,74.27,45800000.0
2009-02-06 18:50:00,74.27,74.27,74.155,74.16,63200000.0
2009-02-06 18:51:00,74.175,74.275,74.175,74.245,67200000.0
2009-02-06 18:52:00,74.245,74.285,74.235,74.28,52600000.0
2009-02-06 18:53:00,74.29,74.31,74.25,74.27,147000000.0
2009-02-06 18:54:00,74.27,74.355,74.27,74.345,74399999.0
2009-02-06 18:55:00,74.34,74.36,74.335,74.345,31600000.0
2009-02-06 18:56:00,74.35,74.365,74.34,74.355,25000000.0
2009-02-06 18:57:00,74.35,74.37,74.34,74.355,28000000.0
2009-02-06 18:58:00,74.34,74.34,74.285,74.285,15400000.0
2009-02-06 18:59:00,74.27,74.28,74.205,74.205,76600000.0
2009-02-06 19:00:00,74.195,74.21,74.145,74.145,55600000.0
2009-02-06 19:01:00,74.14,74.14,74.065,74.085,75600000.0
2009-02-06 19:02:00,74.09,74.18,74.09,74.165,40000000.0
2009-02-06 19:03:00,74.16,74.19,74.15,74.19,15000000.0
2009-02-06 19:04:00,74.185,74.21,74.185,74.195,42000000.0
2009-02-06 19:05:00,74.19,74.265,74.18,74.245,48000000.0
2009-02-06 19:06:00,74.25,74.25,74.21,74.235,30000000.0
2009-02-06 19:07:00,74.235,74.26,74.23,74.245,30400000.0
2009-02-06 19:08:00,74.245,74.265,74.225,74.255,32000000.0
2009-02-06 19:09:00,74.25,74.26,74.23,74.26,27400000.0
2009-02-06 19:10:00,74.265,74.295,74.26,74.295,30000000.0
2009-02-06 19:11:00,74.29,74.295,74.22,74.22,45800000.0
2009-02-06 19:12:00,74.22,74.22,74.2,74.215,33000000.0
2009-02-06 19:13:00,74.205,74.205,74.075,74.095,74000000.0
2009-02-06 19:14:00,74.09,74.105,74.06,74.07,66400000.0
2009-02-06 19:15:00,74.07,74.075,74.04,74.05,52600000.0
2009-02-06 19:16:00,74.045,74.055,74.04,74.055,18000000.0
2009-02-06 19:17:00,74.05,74.05,74.03,74.035,14000000.0
2009-02-06 19:18:00,74.03,74.04,74.02,74.035,26600000.0
2009-02-06 19:19:00,74.035,74.08,74.035,74.055,22000000.0
2009-02-06 19:20:00,74.06,74.07,74.03,74.04,44800000.0
2009-02-06 19:21:00,74.035,74.07,74.025,74.07,34000000.0
2009-02-06 19:22:00,74.07,74.15,74.07,74.15,39000000.0
2009-02-06 19:23:00,74.135,74.26,74.135,74.26,62000000.0
2009-02-06 19:24:00,74.26,74.28,74.215,74.265,40800000.0
2009-02-06 19:25:00,74.265,74.325,74.215,74.27,77800000.0
2009-02-06 19:26:00,74.28,74.295,74.255,74.26,43600000.0
2009-02-06 19:27:00,74.28,74.3,74.24,74.255,55600000.0
2009-02-06 19:28:00,74.255,74.3,74.255,74.27,31000000.0
2009-02-06 19:29:00,74.27,74.27,74.145,74.18,81000000.0
2009-02-06 19:30:00,74.175,74.225,74.175,74.225,34400000.0
2009-02-06 19:31:00,74.22,74.26,74.215,74.255,22000000.0
2009-02-06 19:32:00,74.26,74.265,74.205,74.21,33000000.0
2009-02-06 19:33:00,74.22,74.235,74.2,74.235,20000000.0
2009-02-06 19:34:00,74.23,74.255,74.21,74.225,59800000.0
2009-02-06 19:35:00,74.22,74.225,74.205,74.215,20000000.0
2009-02-06 19:36:00,74.22,74.475,74.215,74.475,71800000.0
2009-02-06 19:37:00,74.465,74.49,74.29,74.315,80000000.0
2009-02-06 19:38:00,74.33,74.355,74.305,74.32,66800000.0
2009-02-06 19:39:00,74.325,74.325,74.28,74.295,19800000.0
2009-02-06 19:40:00,74.275,74.31,74.275,74.305,43200000.0
2009-02-06 19:41:00,74.31,74.325,74.295,74.295,21000000.0
2009-02-06 19:42:00,74.285,74.305,74.285,74.29,12000000.0
2009-02-06 19:43:00,74.295,74.315,74.295,74.3,11000000.0
2009-02-06 19:44:00,74.305,74.31,74.3,74.3,6000000.0
2009-02-06 19:45:00,74.295,74.295,74.215,74.22,29200000.0
2009-02-06 19:46:00,74.225,74.295,74.2,74.29,33000000.0
2009-02-06 19:47:00,74.295,74.35,74.275,74.34,26000000.0
2009-02-06 19:48:00,74.345,74.37,74.33,74.35,27000000.0
2009-02-06 19:49:00,74.355,74.365,74.34,74.34,13000000.0
2009-02-06 19:50:00,74.335,74.355,74.335,74.345,19000000.0
2009-02-06 19:51:00,74.345,74.345,74.325,74.33,10000000.0
2009-02-06 19:52:00,74.325,74.345,74.315,74.345,19000000.0
2009-02-06 19:53:00,74.34,74.355,74.305,74.325,30000000.0
2009-02-06 19:54:00,74.325,74.33,74.305,74.31,24000000.0
2009-02-06 19:55:00,74.31,74.37,74.29,74.35,34000000.0
2009-02-06 19:56:00,74.355,74.425,74.355,74.425,33000000.0
2009-02-06 19:57:00,74.43,74.53,74.43,74.505,42000000.0
2009-02-06 19:58:00,74.515,74.53,74.49,74.495,50000000.0
2009-02-06 19:59:00,74.5,74.51,74.465,74.475,60000000.0
2009-02-06 20:00:00,74.47,74.525,74.465,74.485,39400000.0
2009-02-06 20:01:00,74.48,74.54,74.48,74.5,27200000.0
2009-02-06 20:02:00,74.51,74.59,74.505,74.525,68000000.0
2009-02-06 20:03:00,74.53,74.56,74.5,74.5,43400000.0
2009-02-06 20:04:00,74.505,74.52,74.475,74.52,15000000.0
2009-02-06 20:05:00,74.51,74.52,74.49,74.495,36600000.0
2009-02-06 20:06:00,74.5,74.58,74.5,74.575,43800000.0
2009-02-06 20:07:00,74.585,74.695,74.58,74.665,73400000.0
2009-02-06 20:08:00,74.665,74.735,74.66,74.705,61200000.0
2009-02-06 20:09:00,74.705,74.725,74.705,74.725,61000000.0
2009-02-06 20:10:00,74.73,74.835,74.72,74.805,56400000.0
2009-02-06 20:11:00,74.81,74.86,74.725,74.73,133600000.0
2009-02-06 20:12:00,74.725,74.77,74.725,74.76,91000000.0
2009-02-06 20:13:00,74.755,74.825,74.755,74.805,84200000.0
2009-02-06 20:14:00,74.82,74.82,74.77,74.785,80000000.0
2009-02-06 20:15:00,74.78,74.875,74.775,74.87,60400000.0
2009-02-06 20:16:00,74.87,74.87,74.79,74.8,65200000.0
2009-02-06 20:17:00,74.795,74.935,74.795,74.9,66400000.0
2009-02-06 20:18:00,74.91,74.915,74.875,74.9,78800000.0
2009-02-06 20:19:00,74.905,74.955,74.9,74.945,76000000.0
2009-02-06 20:20:00,74.95,74.97,74.835,74.845,144200000.0
2009-02-06 20:21:00,74.835,74.84,74.81,74.815,32400000.0
2009-02-06 20:22:00,74.81,74.89,74.795,74.89,35000000.0
2009-02-06 20:23:00,74.895,74.935,74.87,74.89,95400000.0
2009-02-06 20:24:00,74.91,74.93,74.895,74.92,35800000.0
2009-02-06 20:25:00,74.915,74.975,74.88,74.97,66600000.0
2009-02-06 20:26:00,74.965,75.02,74.955,75.02,43000000.0
2009-02-06 20:27:00,75.01,75.02,74.975,75.0,49800000.0
2009-02-06 20:28:00,74.995,75.135,74.985,75.135,67400000.0
2009-02-06 20:29:00,75.15,75.15,75.06,75.085,85000000.0
2009-02-06 20:30:00,75.09,75.145,75.08,75.11,81600000.0
2009-02-06 20:31:00,75.11,75.205,75.085,75.185,76800000.0
2009-02-06 20:32:00,75.175,75.24,75.175,75.18,40000000.0
2009-02-06 20:33:00,75.17,75.25,75.155,75.22,64600000.0
2009-02-06 20:34:00,75.22,75.255,75.22,75.22,46000000.0
2009-02-06 20:35:00,75.225,75.23,75.19,75.23,46400000.0
2009-02-06 20:36:00,75.225,75.275,75.225,75.265,49800000.0
2009-02-06 20:37:00,75.25,75.28,75.24,75.28,53000000.0
2009-02-06 20:38:00,75.275,75.275,75.21,75.22,59400000.0
2009-02-06 20:39:00,75.215,75.235,75.21,75.225,36600000.0
2009-02-06 20:40:00,75.215,75.22,75.195,75.205,34000000.0
2009-02-06 20:41:00,75.2,75.245,75.175,75.19,48600000.0
2009-02-06 20:42:00,75.19,75.255,75.185,75.245,49600000.0
2009-02-06 20:43:00,75.25,75.26,75.225,75.245,45000000.0
2009-02-06 20:44:00,75.25,75.255,75.21,75.215,48000000.0
2009-02-06 20:45:00,75.21,75.33,75.195,75.33,62000000.0
2009-02-06 20:46:00,75.33,75.35,75.315,75.33,93600000.0
2009-02-06 20:47:00,75.33,75.33,75.29,75.31,38000000.0
2009-02-06 20:48:00,75.305,75.32,75.285,75.285,37800000.0
2009-02-06 20:49:00,75.275,75.29,75.25,75.285,45400000.0
2009-02-06 20:50:00,75.27,75.295,75.225,75.24,63200000.0
2009-02-06 20:51:00,75.245,75.25,75.23,75.24,19000000.0
2009-02-06 20:52:00,75.235,75.235,75.16,75.215,78600000.0
2009-02-06 20:53:00,75.22,75.22,75.155,75.2,46200000.0
2009-02-06 20:54:00,75.195,75.22,75.175,75.22,39000000.0
2009-02-06 20:55:00,75.22,75.24,75.185,75.235,63600000.0
2009-02-06 20:56:00,75.225,75.23,75.2,75.23,28000000.0
2009-02-06 20:57:00,75.225,75.255,75.22,75.245,24000000.0
2009-02-06 20:58:00,75.24,75.25,75.225,75.23,40000000.0
2009-02-06 20:59:00,75.22,75.22,75.195,75.215,27000000.0
2009-02-06 21:00:00,75.21,75.215,75.13,75.14,33800000.0
2009-02-06 21:01:00,75.135,75.17,75.12,75.14,32000000.0
2009-02-06 21:02:00,75.13,75.13,75.025,75.035,45800000.0
2009-02-06 21:03:00,75.04,75.085,75.035,75.04,50000000.0
2009-02-06 21:04:00,75.04,75.065,75.015,75.06,52000000.0
2009-02-06 21:05:00,75.055,75.055,74.965,75.005,61000000.0
2009-02-06 21:06:00,75.0,75.0,74.95,74.965,32000000.0
2009-02-06 21:07:00,74.97,75.0,74.96,74.98,65000000.0
2009-02-06 21:08:00,74.975,74.985,74.905,74.905,111400000.0
2009-02-06 21:09:00,74.91,74.93,74.885,74.925,134400000.0
2009-02-06 21:10:00,74.925,74.945,74.915,74.945,32000000.0
2009-02-06 21:11:00,74.955,74.965,74.94,74.955,25000000.0
2009-02-06 21:12:00,74.95,75.055,74.94,75.055,45000000.0
2009-02-06 21:13:00,75.05,75.055,75.015,75.025,41200000.0
2009-02-06 21:14:00,75.025,75.06,74.975,75.045,46600000.0
2009-02-06 21:15:00,75.05,75.06,75.005,75.025,39000000.0
2009-02-06 21:16:00,75.025,75.09,75.02,75.05,57400000.0
2009-02-06 21:17:00,75.045,75.065,74.98,75.025,52600000.0
2009-02-06 21:18:00,75.025,75.025,74.9,74.915,54000000.0
2009-02-06 21:19:00,74.92,74.965,74.915,74.94,38000000.0
2009-02-06 21:20:00,74.935,74.955,74.935,74.945,27000000.0
2009-02-06 21:21:00,74.93,74.945,74.92,74.93,24000000.0
2009-02-06 21:22:00,74.925,74.935,74.92,74.935,20000000.0
2009-02-06 21:23:00,74.94,74.96,74.935,74.935,31000000.0
2009-02-06 21:24:00,74.94,75.0,74.94,74.985,52000000.0
2009-02-06 21:25:00,74.985,75.01,74.975,74.98,39600000.0
2009-02-06 21:26:00,74.975,74.975,74.875,74.88,42400000.0
2009-02-06 21:27:00,74.885,74.89,74.835,74.84,33000000.0
2009-02-06 21:28:00,74.845,74.865,74.835,74.845,26000000.0
2009-02-06 21:29:00,74.855,74.86,74.84,74.845,29000000.0
2009-02-06 21:30:00,74.85,74.95,74.85,74.93,54000000.0
2009-02-06 21:31:00,74.92,74.955,74.905,74.915,23000000.0
2009-02-06 21:32:00,74.905,74.91,74.885,74.89,43000000.0
2009-02-06 21:33:00,74.895,74.95,74.89,74.93,30000000.0
2009-02-06 21:34:00,74.94,74.96,74.935,74.95,34000000.0
2009-02-06 21:35:00,74.955,74.985,74.945,74.975,28000000.0
2009-02-06 21:36:00,74.975,74.99,74.94,74.96,40200000.0
2009-02-06 21:37:00,74.96,74.985,74.945,74.955,30000000.0
2009-02-06 21:38:00,74.94,74.945,74.91,74.945,22000000.0
2009-02-06 21:39:00,74.955,74.96,74.935,74.94,46200000.0
2009-02-06 21:40:00,74.945,75.005,74.945,74.995,37000000.0
2009-02-06 21:41:00,74.995,75.08,74.995,75.04,64400000.0
2009-02-06 21:42:00,75.025,75.045,75.005,75.01,43400000.0
2009-02-06 21:43:00,75.01,75.015,75.005,75.005,14000000.0
2009-02-06 21:44:00,75.01,75.02,74.975,74.99,35000000.0
2009-02-06 21:45:00,74.985,74.99,74.975,74.98,29000000.0
2009-02-06 21:46:00,74.985,74.985,74.955,74.965,14000000.0
2009-02-06 21:47:00,74.96,74.985,74.96,74.975,30000000.0
2009-02-06 21:48:00,74.98,74.985,74.975,74.975,16000000.0
2009-02-06 21:49:00,74.98,74.98,74.955,74.965,20000000.0
2009-02-06 21:50:00,74.96,74.96,74.91,74.915,40800000.0
2009-02-06 21:51:00,74.92,74.955,74.92,74.955,34000000.0
2009-02-06 21:52:00,74.94,74.955,74.92,74.95,46200000.0
2009-02-06 21:53:00,74.955,74.965,74.93,74.96,30000000.0
2009-02-06 21:54:00,74.955,74.97,74.925,74.95,39800000.0
2009-02-06 21:55:00,74.955,74.98,74.955,74.98,39000000.0
2009-02-06 21:56:00,74.98,74.99,74.955,74.99,25400000.0
2009-02-06 21:57:00,75.005,75.005,74.985,74.99,30200000.0
2009-02-06 21:58:00,74.995,75.07,74.99,75.07,37000000.0
2009-02-06 21:59:00,75.065,75.14,75.06,75.13,98400000.0
2009-02-06 22:00:00,75.125,75.16,75.09,75.115,67400000.0
2009-02-06 22:01:00,75.11,75.115,75.05,75.08,73800000.0
2009-02-06 22:02:00,75.075,75.085,75.075,75.08,8000000.0
2009-02-06 22:03:00,75.08,75.085,75.035,75.05,36400000.0
2009-02-06 22:04:00,75.04,75.04,75.01,75.01,37400000.0
2009-02-06 22:05:00,75.015,75.015,74.93,74.95,79000000.0
2009-02-06 22:06:00,74.96,74.975,74.955,74.965,90200000.0
2009-02-06 22:07:00,74.96,74.99,74.955,74.99,38000000.0
2009-02-06 22:08:00,74.99,74.99,74.94,74.95,41800000.0
2009-02-06 22:09:00,74.95,74.955,74.93,74.93,31000000.0
2009-02-06 22:10:00,74.93,74.935,74.92,74.925,29000000.0
2009-02-06 22:11:00,74.92,74.925,74.895,74.92,25000000.0
2009-02-06 22:12:00,74.925,74.955,74.92,74.955,17000000.0
2009-02-06 22:13:00,74.945,75.005,74.945,75.005,41000000.0
2009-02-06 22:14:00,75.01,75.02,75.005,75.005,19000000.0
2009-02-06 22:15:00,75.01,75.015,75.005,75.015,18000000.0
2009-02-06 22:16:00,75.015,75.02,75.01,75.015,22000000.0
2009-02-06 22:17:00,75.015,75.025,75.01,75.015,12400000.0
2009-02-06 22:18:00,75.03,75.075,75.025,75.055,50000000.0
2009-02-06 22:19:00,75.075,75.075,75.035,75.035,89000000.0
2009-02-06 22:20:00,75.055,75.065,75.035,75.065,49800000.0
2009-02-06 22:21:00,75.05,75.09,75.05,75.055,23400000.0
2009-02-06 22:22:00,75.06,75.085,75.05,75.07,24400000.0
2009-02-06 22:23:00,75.075,75.1,75.07,75.1,15000000.0
2009-02-06 22:24:00,75.09,75.095,75.08,75.09,8000000.0
2009-02-06 22:25:00,75.085,75.095,75.08,75.09,25000000.0
2009-02-06 22:26:00,75.085,75.095,75.05,75.05,32400000.0
2009-02-06 22:27:00,75.015,75.035,75.01,75.01,81600000.0
2009-02-06 22:28:00,75.01,75.035,75.01,75.03,28400000.0
2009-02-06 22:29:00,75.03,75.105,75.03,75.1,82600000.0
2009-02-06 22:30:00,75.1,75.1,75.055,75.1,190800000.0
2009-02-06 22:31:00,75.105,75.105,75.07,75.09,117800000.0
2009-02-06 22:32:00,75.09,75.09,74.97,75.035,140600000.0
2009-02-06 22:33:00,75.035,75.08,75.035,75.08,50600000.0
2009-02-06 22:34:00,75.07,75.09,75.05,75.075,65600000.0
2009-02-06 22:35:00,75.08,75.08,75.07,75.08,16000000.0
2009-02-06 22:36:00,75.075,75.08,75.06,75.07,87600000.0
2009-02-06 22:37:00,75.075,75.08,75.065,75.07,47000000.0
2009-02-06 22:38:00,75.07,75.075,75.065,75.065,56200000.0
2009-02-06 22:39:00,75.065,75.07,75.06,75.07,25200000.0
2009-02-06 22:40:00,75.07,75.085,75.07,75.07,34800000.0
2009-02-06 22:41:00,75.06,75.065,75.025,75.03,48600000.0
2009-02-06 22:42:00,75.03,75.07,75.03,75.055,98000000.0
2009-02-06 22:43:00,75.045,75.055,75.02,75.05,53000000.0
2009-02-06 22:44:00,75.055,75.06,75.055,75.06,12000000.0
2009-02-06 22:45:00,75.055,75.085,75.055,75.08,18000000.0
2009-02-06 22:46:00,75.075,75.08,75.07,75.075,7000000.0
2009-02-06 22:47:00,75.085,75.11,75.075,75.1,44200000.0
2009-02-06 22:48:00,75.1,75.105,75.095,75.105,15400000.0
2009-02-06 22:49:00,75.105,75.115,75.095,75.105,39400000.0
2009-02-06 22:50:00,75.095,75.11,75.08,75.09,61200000.0
2009-02-06 22:51:00,75.085,75.09,75.055,75.06,93600000.0
2009-02-06 22:52:00,75.07,75.075,75.07,75.075,5000000.0
2009-02-06 22:53:00,75.075,75.09,75.075,75.09,9400000.0
2009-02-06 22:54:00,75.095,75.095,75.03,75.04,104200000.0
2009-02-06 22:55:00,75.035,75.09,75.035,75.085,86400000.0
2009-02-06 22:56:00,75.08,75.085,75.03,75.055,140000000.0
2009-02-06 22:57:00,75.055,75.055,75.02,75.035,49800000.0
2009-02-06 22:58:00,75.035,75.04,75.0,75.015,74400000.0
2009-02-06 22:59:00,75.025,75.06,75.02,75.06,21200000.0
2009-02-06 23:00:00,75.065,75.115,75.065,75.09,85000000.0
2009-02-06 23:01:00,75.095,75.095,75.08,75.08,17400000.0
2009-02-06 23:02:00,75.08,75.095,75.07,75.095,17000000.0
2009-02-06 23:03:00,75.1,75.145,75.095,75.12,20000000.0
2009-02-06 23:04:00,75.12,75.14,75.12,75.135,20600000.0
2009-02-06 23:05:00,75.13,75.145,75.105,75.14,30800000.0
2009-02-06 23:06:00,75.14,75.14,75.11,75.135,20600000.0
2009-02-06 23:07:00,75.13,75.135,75.09,75.095,36800000.0
2009-02-06 23:08:00,75.095,75.1,75.095,75.1,4000000.0
2009-02-06 23:09:00,75.105,75.12,75.105,75.105,8000000.0
2009-02-06 23:10:00,75.105,75.105,75.105,75.105,3000000.0
2009-02-06 23:11:00,75.1,75.1,75.055,75.055,5400000.0
2009-02-06 23:12:00,75.065,75.105,75.065,75.095,11200000.0
2009-02-06 23:14:00,75.08,75.095,75.07,75.07,37200000.0
2009-02-06 23:15:00,75.08,75.095,75.08,75.08,56600000.0
2009-02-06 23:16:00,75.08,75.115,75.075,75.105,44800000.0
2009-02-06 23:17:00,75.1,75.1,75.075,75.075,90200000.0
2009-02-06 23:18:00,75.075,75.12,75.04,75.06,118200000.0
2009-02-06 23:19:00,75.05,75.065,75.045,75.045,45000000.0
2009-02-06 23:20:00,75.045,75.05,75.035,75.035,22800000.0
2009-02-06 23:21:00,75.035,75.045,75.025,75.025,60400000.0
2009-02-06 23:22:00,75.02,75.03,75.015,75.03,93600000.0
2009-02-06 23:23:00,75.025,75.06,75.025,75.055,61200000.0
2009-02-06 23:24:00,75.04,75.075,75.03,75.065,21000000.0
2009-02-06 23:25:00,75.065,75.065,75.045,75.065,33600000.0
2009-02-06 23:26:00,75.07,75.08,75.07,75.08,2000000.0
2009-02-06 23:27:00,75.09,75.095,75.045,75.07,69200000.0
2009-02-06 23:28:00,75.065,75.125,75.065,75.125,13200000.0
2009-02-06 23:29:00,75.125,75.145,75.125,75.14,6000000.0
2009-02-06 23:30:00,75.105,75.15,75.07,75.075,59200000.0
2009-02-06 23:31:00,75.1,75.13,75.06,75.12,53000000.0
2009-02-06 23:32:00,75.12,75.135,75.12,75.135,122200000.0
2009-02-06 23:33:00,75.135,75.145,75.12,75.145,77200000.0
2009-02-06 23:34:00,75.14,75.17,75.135,75.165,132600000.0
2009-02-06 23:35:00,75.17,75.285,75.17,75.235,187400000.0
2009-02-06 23:36:00,75.23,75.25,75.21,75.21,66000000.0
2009-02-06 23:37:00,75.21,75.225,75.185,75.2,119800000.0
2009-02-06 23:38:00,75.2,75.2,75.16,75.17,46600000.0
2009-02-06 23:39:00,75.18,75.19,75.06,75.06,118800000.0
2009-02-06 23:40:00,75.065,75.125,75.055,75.07,50600000.0
2009-02-06 23:41:00,75.07,75.085,75.07,75.085,91400000.0
2009-02-06 23:42:00,75.075,75.155,75.075,75.13,89400000.0
2009-02-06 23:43:00,75.13,75.165,75.13,75.165,11200000.0
2009-02-06 23:44:00,75.165,75.165,75.115,75.125,128200000.0
2009-02-06 23:45:00,75.125,75.185,75.105,75.185,141000000.0
2009-02-06 23:46:00,75.185,75.185,75.125,75.18,151200000.0
2009-02-06 23:47:00,75.18,75.22,75.18,75.21,44400000.0
2009-02-06 23:48:00,75.235,75.3,75.235,75.25,50800000.0
2009-02-06 23:49:00,75.25,75.32,75.25,75.295,140800000.0
2009-02-06 23:50:00,75.305,75.305,75.24,75.29,95200000.0
2009-02-06 23:51:00,75.29,75.3,75.23,75.3,103800000.0
2009-02-06 23:52:00,75.3,75.31,75.26,75.26,24400000.0
2009-02-06 23:53:00,75.25,75.28,75.24,75.25,24800000.0
2009-02-06 23:54:00,75.26,75.28,75.245,75.27,35600000.0
2009-02-06 23:55:00,75.31,75.31,75.31,75.31,14400000.0
2009-02-06 23:56:00,75.31,75.31,75.305,75.305,50000000.0
2009-02-06 23:57:00,75.25,75.28,75.24,75.26,61200000.0
2009-02-06 23:58:00,75.26,75.26,75.24,75.26,38600000.0
2009-02-06 23:59:00,75.26,75.325,75.22,75.305,84000000.0
2009-02-09 00:00:00,75.507,75.578,75.507,75.578,1000000.0
2009-02-09 00:01:00,75.571,75.601,75.555,75.601,1000000.0
2009-02-09 00:02:00,75.595,75.617,75.593,75.617,1000000.0
2009-02-09 00:03:00,75.627,75.635,75.615,75.625,1000000.0
2009-02-09 00:04:00,75.035,75.035,75.035,75.035,1000000.0
2009-02-09 00:05:00,75.05,75.07,75.05,75.05,5000000.0
2009-02-09 00:06:00,75.05,75.055,75.045,75.05,9000000.0
2009-02-09 00:07:00,75.71,75.727,75.688,75.725,3000000.0
2009-02-09 00:08:00,75.727,75.75,75.714,75.735,3000000.0
2009-02-09 00:09:00,75.73,75.785,75.72,75.78,3000000.0
2009-02-09 00:10:00,75.775,75.79,75.745,75.785,3000000.0
2009-02-09 00:11:00,75.78,75.798,75.765,75.798,3000000.0
2009-02-09 00:12:00,75.793,75.798,75.755,75.755,3000000.0
2009-02-09 00:13:00,75.757,75.775,75.737,75.74,3000000.0
2009-02-09 00:14:00,75.73,75.752,75.72,75.737,3000000.0
2009-02-09 00:15:00,75.735,75.735,75.7,75.715,3000000.0
2009-02-09 00:16:00,75.72,75.725,75.69,75.705,3000000.0
2009-02-09 00:17:00,75.7,75.71,75.69,75.703,3000000.0
2009-02-09 00:18:00,75.707,75.707,75.608,75.68,3000000.0
2009-02-09 00:19:00,75.675,75.69,75.65,75.655,3000000.0
2009-02-09 00:20:00,75.69,75.71,75.69,75.707,3000000.0
2009-02-09 00:21:00,75.71,75.72,75.67,75.675,3000000.0
2009-02-09 00:22:00,75.68,75.685,75.655,75.655,3000000.0
2009-02-09 00:23:00,75.665,75.683,75.645,75.653,3000000.0
2009-02-09 00:24:00,75.115,75.115,75.105,75.105,3000000.0
2009-02-09 00:25:00,75.11,75.125,75.11,75.12,3000000.0
2009-02-09 00:26:00,75.125,75.195,75.125,75.15,16600000.0
2009-02-09 00:27:00,75.175,75.175,75.175,75.175,1000000.0
2009-02-09 00:28:00,75.18,75.215,75.18,75.215,6000000.0
2009-02-09 00:29:00,75.215,75.235,75.205,75.235,4000000.0
2009-02-09 00:30:00,75.235,75.235,75.235,75.235,1000000.0
2009-02-09 00:31:00,75.235,75.235,75.225,75.225,13000000.0
2009-02-09 00:32:00,75.23,75.23,75.23,75.23,1000000.0
2009-02-09 00:33:00,75.23,75.245,75.22,75.23,13000000.0
2009-02-09 00:34:00,75.24,75.245,75.225,75.245,6000000.0
2009-02-09 00:35:00,75.25,75.25,75.25,75.25,1000000.0
2009-02-09 00:36:00,75.245,75.245,75.24,75.24,4000000.0
2009-02-09 00:37:00,75.235,75.24,75.23,75.24,5000000.0
2009-02-09 00:38:00,75.485,75.525,75.465,75.507,1000000.0
2009-02-09 00:39:00,75.24,75.24,75.24,75.24,1000000.0
2009-02-09 00:40:00,75.245,75.245,75.245,75.245,2000000.0
2009-02-09 00:41:00,75.24,75.24,75.24,75.24,1000000.0
2009-02-09 00:42:00,75.24,75.24,75.24,75.24,1000000.0
2009-02-09 00:43:00,75.235,75.235,75.235,75.235,2000000.0
2009-02-09 00:44:00,75.23,75.24,75.23,75.24,10000000.0
2009-02-09 00:45:00,75.24,75.24,75.235,75.24,4000000.0
2009-02-09 00:46:00,75.47,75.51,75.45,75.463,67800000.0
2009-02-09 00:47:00,75.235,75.25,75.23,75.25,67800000.0
2009-02-09 00:48:00,75.245,75.26,75.245,75.26,28800000.0
2009-02-09 00:49:00,75.26,75.26,75.25,75.25,4200000.0
2009-02-09 00:50:00,75.25,75.25,75.25,75.25,1000000.0
2009-02-09 00:51:00,75.27,75.33,75.26,75.315,17000000.0
2009-02-09 00:52:00,75.31,75.32,75.31,75.32,5000000.0
2009-02-09 00:53:00,75.335,75.42,75.335,75.42,119400000.0
2009-02-09 00:54:00,75.425,75.455,75.405,75.45,134000000.0
2009-02-09 00:55:00,75.45,75.455,75.39,75.405,132400000.0
2009-02-09 00:56:00,75.4,75.435,75.395,75.395,79600000.0
2009-02-09 00:57:00,75.405,75.44,75.39,75.43,71800000.0
2009-02-09 00:58:00,75.43,75.43,75.39,75.395,138600000.0
2009-02-09 00:59:00,75.4,75.485,75.395,75.485,92200000.0
2009-02-09 01:00:00,75.485,75.58,75.485,75.58,33400000.0
2009-02-09 01:01:00,75.545,75.63,75.545,75.615,32600000.0
2009-02-09 01:02:00,75.61,75.645,75.605,75.645,67600000.0
2009-02-09 01:03:00,75.635,75.64,75.62,75.64,12600000.0
2009-02-09 01:04:00,75.625,75.78,75.605,75.775,80800000.0
2009-02-09 01:05:00,75.775,75.78,75.725,75.735,52800000.0
2009-02-09 01:06:00,75.725,75.745,75.685,75.735,54000000.0
2009-02-09 01:07:00,75.73,75.74,75.7,75.735,31200000.0
2009-02-09 01:08:00,75.715,75.76,75.71,75.74,18000000.0
2009-02-09 01:09:00,75.74,75.79,75.73,75.79,34800000.0
2009-02-09 01:10:00,75.785,75.8,75.65,75.74,80200000.0
2009-02-09 01:11:00,75.735,75.765,75.73,75.75,74400000.0
2009-02-09 01:12:00,75.74,75.78,75.73,75.75,39600000.0
2009-02-09 01:13:00,75.755,75.77,75.74,75.74,34800000.0
2009-02-09 01:14:00,75.75,75.755,75.72,75.74,24000000.0
2009-02-09 01:15:00,75.73,75.735,75.69,75.725,33600000.0
2009-02-09 01:16:00,75.72,75.73,75.71,75.715,21600000.0
2009-02-09 01:17:00,75.71,75.72,75.705,75.71,10800000.0
2009-02-09 01:18:00,75.71,75.71,75.57,75.625,38400000.0
2009-02-09 01:19:00,75.625,75.655,75.58,75.655,44200000.0
2009-02-09 01:20:00,75.705,75.72,75.705,75.72,24000000.0
2009-02-09 01:21:00,75.715,75.715,75.675,75.68,27600000.0
2009-02-09 01:22:00,75.675,75.695,75.665,75.67,32400000.0
2009-02-09 01:23:00,75.66,75.685,75.655,75.665,32400000.0
2009-02-09 01:24:00,75.66,75.675,75.66,75.66,36000000.0
2009-02-09 01:25:00,75.665,75.67,75.64,75.65,30000000.0
2009-02-09 01:26:00,75.655,75.655,75.64,75.64,19200000.0
2009-02-09 01:27:00,75.635,75.655,75.625,75.655,40800000.0
2009-02-09 01:28:00,75.65,75.655,75.65,75.655,2400000.0
2009-02-09 01:29:00,75.64,75.64,75.505,75.61,32400000.0
2009-02-09 01:30:00,75.605,75.62,75.59,75.615,21600000.0
2009-02-09 01:31:00,75.61,75.61,75.585,75.6,13200000.0
2009-02-09 01:32:00,75.585,75.6,75.555,75.575,42000000.0
2009-02-09 01:33:00,75.55,75.575,75.51,75.525,46200000.0
2009-02-09 01:34:00,75.515,75.53,75.48,75.51,27400000.0
2009-02-09 01:35:00,75.505,75.53,75.42,75.46,56200000.0
2009-02-09 01:36:00,75.46,75.49,75.43,75.435,168800000.0
2009-02-09 01:37:00,75.44,75.46,75.405,75.445,64600000.0
2009-02-09 01:38:00,75.455,75.51,75.42,75.495,106000000.0
2009-02-09 01:39:00,75.49,75.49,75.47,75.47,10800000.0
2009-02-09 01:40:00,75.465,75.465,75.45,75.45,25000000.0
2009-02-09 01:41:00,75.445,75.445,75.43,75.435,24000000.0
2009-02-09 01:42:00,75.435,75.445,75.425,75.44,37200000.0
2009-02-09 01:43:00,75.44,75.465,75.44,75.455,21600000.0
2009-02-09 01:44:00,75.46,75.49,75.455,75.465,16800000.0
2009-02-09 01:45:00,75.465,75.465,75.465,75.465,3600000.0
2009-02-09 01:46:00,75.465,75.465,75.455,75.465,3600000.0
2009-02-09 01:47:00,75.465,75.47,75.4,75.41,34800000.0
2009-02-09 01:48:00,75.42,75.465,75.41,75.45,24000000.0
2009-02-09 01:49:00,75.45,75.485,75.45,75.485,14400000.0
2009-02-09 01:50:00,75.48,75.48,75.43,75.465,26400000.0
2009-02-09 01:51:00,75.455,75.48,75.45,75.48,12000000.0
2009-02-09 01:52:00,75.48,75.49,75.48,75.485,8400000.0
2009-02-09 01:53:00,75.48,75.485,75.44,75.475,12000000.0
2009-02-09 01:54:00,75.48,75.48,75.39,75.425,24000000.0
2009-02-09 01:55:00,75.42,75.44,75.37,75.43,37200000.0
2009-02-09 01:56:00,75.425,75.435,75.4,75.41,32400000.0
2009-02-09 01:57:00,75.415,75.415,75.365,75.365,21600000.0
2009-02-09 01:58:00,75.37,75.37,75.295,75.31,32200000.0
2009-02-09 01:59:00,75.275,75.275,75.26,75.26,22200000.0
2009-02-09 02:00:00,75.26,75.45,75.26,75.36,423000000.0
2009-02-09 02:01:00,75.365,75.365,75.345,75.355,18000000.0
2009-02-09 02:02:00,75.36,75.37,75.35,75.365,288400000.0
2009-02-09 02:03:00,75.365,75.405,75.35,75.4,23200000.0
2009-02-09 02:04:00,75.395,75.415,75.39,75.415,12000000.0
2009-02-09 02:05:00,75.41,75.415,75.41,75.415,4800000.0
2009-02-09 02:06:00,75.42,75.42,75.415,75.42,3600000.0
2009-02-09 02:07:00,75.415,75.45,75.415,75.45,19200000.0
2009-02-09 02:08:00,75.46,75.475,75.445,75.445,26400000.0
2009-02-09 02:09:00,75.45,75.46,75.44,75.455,26400000.0
2009-02-09 02:10:00,75.46,75.47,75.45,75.46,14400000.0
2009-02-09 02:11:00,75.455,75.455,75.425,75.43,42000000.0
2009-02-09 02:12:00,75.435,75.52,75.435,75.515,49600000.0
2009-02-09 02:13:00,75.525,75.525,75.505,75.505,19200000.0
2009-02-09 02:14:00,75.5,75.55,75.485,75.495,114800000.0
2009-02-09 02:15:00,75.51,75.545,75.48,75.53,52000000.0
2009-02-09 02:16:00,75.525,75.53,75.51,75.51,8400000.0
2009-02-09 02:17:00,75.505,75.51,75.45,75.465,142000000.0
2009-02-09 02:18:00,75.465,75.495,75.46,75.485,25200000.0
2009-02-09 02:19:00,75.49,75.49,75.485,75.485,3600000.0
2009-02-09 02:20:00,75.475,75.475,75.44,75.445,8800000.0
2009-02-09 02:21:00,75.44,75.44,75.43,75.43,10800000.0
2009-02-09 02:22:00,75.43,75.445,75.415,75.42,28200000.0
2009-02-09 02:23:00,75.415,75.415,75.37,75.405,76800000.0
2009-02-09 02:24:00,75.41,75.445,75.405,75.42,27600000.0
2009-02-09 02:25:00,75.42,75.445,75.4,75.41,55000000.0
2009-02-09 02:26:00,75.39,75.4,75.34,75.34,52600000.0
2009-02-09 02:27:00,75.335,75.34,75.26,75.275,81400000.0
2009-02-09 02:28:00,75.27,75.285,75.24,75.285,50400000.0
2009-02-09 02:29:00,75.28,75.335,75.28,75.335,27600000.0
2009-02-09 02:30:00,75.33,75.33,75.295,75.31,45600000.0
2009-02-09 02:31:00,75.31,75.31,75.27,75.275,31200000.0
2009-02-09 02:32:00,75.27,75.295,75.225,75.265,54000000.0
2009-02-09 02:33:00,75.27,75.29,75.265,75.275,20400000.0
2009-02-09 02:34:00,75.28,75.31,75.28,75.29,37200000.0
2009-02-09 02:35:00,75.285,75.295,75.275,75.28,14400000.0
2009-02-09 02:36:00,75.285,75.305,75.28,75.305,20400000.0
2009-02-09 02:37:00,75.305,75.335,75.3,75.33,26400000.0
2009-02-09 02:38:00,75.325,75.355,75.32,75.355,32400000.0
2009-02-09 02:39:00,75.345,75.375,75.345,75.375,34800000.0
2009-02-09 02:40:00,75.37,75.38,75.305,75.345,51600000.0
2009-02-09 02:41:00,75.33,75.345,75.305,75.32,55800000.0
2009-02-09 02:42:00,75.32,75.345,75.275,75.31,56400000.0
2009-02-09 02:43:00,75.315,75.315,75.31,75.315,12000000.0
2009-02-09 02:44:00,75.32,75.32,75.27,75.285,45400000.0
2009-02-09 02:45:00,75.29,75.345,75.28,75.28,86800000.0
2009-02-09 02:46:00,75.32,75.355,75.275,75.285,96800000.0
2009-02-09 02:47:00,75.28,75.33,75.28,75.315,53200000.0
2009-02-09 02:48:00,75.315,75.62,75.295,75.6,360400000.0
2009-02-09 02:49:00,75.595,75.64,75.575,75.635,125800000.0
2009-02-09 02:50:00,75.615,75.625,75.595,75.595,64800000.0
2009-02-09 02:51:00,75.605,75.61,75.575,75.59,58200000.0
2009-02-09 02:52:00,75.595,75.605,75.575,75.595,31200000.0
2009-02-09 02:53:00,75.6,75.665,75.565,75.64,139600000.0
2009-02-09 02:54:00,75.64,75.685,75.625,75.67,56400000.0
2009-02-09 02:55:00,75.66,75.69,75.645,75.675,81200000.0
2009-02-09 02:56:00,75.67,75.67,75.635,75.635,21600000.0
2009-02-09 02:57:00,75.625,75.63,75.575,75.59,64000000.0
2009-02-09 02:58:00,75.59,75.605,75.545,75.59,105600000.0
2009-02-09 02:59:00,75.59,75.6,75.585,75.59,15600000.0
2009-02-09 03:00:00,75.575,75.58,75.55,75.58,78800000.0
2009-02-09 03:01:00,75.585,75.595,75.5,75.52,54800000.0
2009-02-09 03:02:00,75.525,75.53,75.515,75.52,20400000.0
2009-02-09 03:03:00,75.52,75.52,75.475,75.48,32000000.0
2009-02-09 03:04:00,75.47,75.485,75.465,75.465,16800000.0
2009-02-09 03:05:00,75.46,75.46,75.44,75.445,65400000.0
2009-02-09 03:06:00,75.44,75.455,75.42,75.45,74400000.0
2009-02-09 03:07:00,75.46,75.475,75.435,75.445,35200000.0
2009-02-09 03:08:00,75.45,75.45,75.415,75.43,26400000.0
2009-02-09 03:09:00,75.44,75.475,75.435,75.475,31200000.0
2009-02-09 03:10:00,75.465,75.47,75.44,75.445,87800000.0
2009-02-09 03:11:00,75.445,75.445,75.42,75.435,36000000.0
2009-02-09 03:12:00,75.43,75.43,75.395,75.4,261800000.0
2009-02-09 03:13:00,75.395,75.425,75.395,75.4,107400000.0
2009-02-09 03:14:00,75.39,75.395,75.34,75.34,92200000.0
2009-02-09 03:15:00,75.335,75.365,75.335,75.345,114200000.0
2009-02-09 03:16:00,75.34,75.34,75.31,75.32,61200000.0
2009-02-09 03:17:00,75.315,75.315,75.28,75.285,104600000.0
2009-02-09 03:18:00,75.295,75.32,75.28,75.295,294200000.0
2009-02-09 03:19:00,75.33,75.33,75.275,75.28,130600000.0
2009-02-09 03:20:00,75.28,75.325,75.275,75.315,135200000.0
2009-02-09 03:21:00,75.31,75.31,75.235,75.235,74600000.0
2009-02-09 03:22:00,75.23,75.235,75.155,75.19,90600000.0
2009-02-09 03:23:00,75.195,75.2,75.185,75.195,24000000.0
2009-02-09 03:24:00,75.2,75.215,75.2,75.205,42800000.0
2009-02-09 03:25:00,75.21,75.23,75.21,75.215,19000000.0
2009-02-09 03:26:00,75.21,75.235,75.21,75.235,25200000.0
2009-02-09 03:27:00,75.235,75.255,75.23,75.23,16800000.0
2009-02-09 03:28:00,75.235,75.245,75.19,75.205,41800000.0
2009-02-09 03:29:00,75.21,75.21,75.19,75.195,21600000.0
2009-02-09 03:30:00,75.195,75.195,75.185,75.19,21600000.0
2009-02-09 03:31:00,75.185,75.19,75.18,75.185,8400000.0
2009-02-09 03:32:00,75.19,75.19,75.16,75.165,59400000.0
2009-02-09 03:33:00,75.16,75.2,75.16,75.2,30000000.0
2009-02-09 03:34:00,75.195,75.195,75.17,75.17,14400000.0
2009-02-09 03:35:00,75.175,75.175,75.155,75.16,16800000.0
2009-02-09 03:36:00,75.155,75.155,75.09,75.095,43200000.0
2009-02-09 03:37:00,75.08,75.09,75.04,75.05,63000000.0
2009-02-09 03:38:00,75.065,75.085,75.04,75.055,57600000.0
2009-02-09 03:39:00,75.05,75.095,75.05,75.095,18000000.0
2009-02-09 03:40:00,75.1,75.13,75.095,75.125,27600000.0
2009-02-09 03:41:00,75.13,75.14,75.1,75.1,29800000.0
2009-02-09 03:42:00,75.105,75.11,75.1,75.1,16800000.0
2009-02-09 03:43:00,75.115,75.115,75.095,75.1,13200000.0
2009-02-09 03:44:00,75.09,75.11,75.085,75.09,32400000.0
2009-02-09 03:45:00,75.085,75.095,75.025,75.04,45800000.0
2009-02-09 03:46:00,75.04,75.04,75.015,75.02,14400000.0
2009-02-09 03:47:00,75.015,75.02,74.96,75.0,83200000.0
2009-02-09 03:48:00,74.995,75.01,74.965,75.0,90400000.0
2009-02-09 03:49:00,74.985,75.005,74.985,74.995,40000000.0
2009-02-09 03:50:00,74.995,75.0,74.97,74.985,114400000.0
2009-02-09 03:51:00,74.99,75.03,74.98,75.03,62400000.0
2009-02-09 03:52:00,75.035,75.06,75.035,75.06,135000000.0
2009-02-09 03:53:00,75.055,75.085,75.055,75.075,43800000.0
2009-02-09 03:54:00,75.08,75.12,75.075,75.1,122400000.0
2009-02-09 03:55:00,75.1,75.125,75.075,75.12,42400000.0
2009-02-09 03:56:00,75.115,75.12,75.085,75.095,42200000.0
2009-02-09 03:57:00,75.095,75.115,75.09,75.115,57800000.0
2009-02-09 03:58:00,75.115,75.135,75.11,75.125,11800000.0
2009-02-09 03:59:00,75.12,75.12,75.075,75.085,28600000.0
2009-02-09 04:00:00,75.08,75.115,75.08,75.11,107400000.0
2009-02-09 04:01:00,75.11,75.115,75.1,75.115,51400000.0
2009-02-09 04:02:00,75.135,75.135,75.11,75.13,73600000.0
2009-02-09 04:03:00,75.135,75.145,75.125,75.125,101800000.0
2009-02-09 04:04:00,75.125,75.145,75.115,75.135,23800000.0
2009-02-09 04:05:00,75.135,75.165,75.13,75.155,70600000.0
2009-02-09 04:06:00,75.155,75.18,75.13,75.18,84000000.0
2009-02-09 04:07:00,75.17,75.18,75.15,75.175,46600000.0
2009-02-09 04:08:00,75.18,75.195,75.18,75.185,39800000.0
2009-02-09 04:09:00,75.185,75.185,75.155,75.155,36200000.0
2009-02-09 04:10:00,75.16,75.165,75.145,75.145,19000000.0
2009-02-09 04:11:00,75.14,75.155,75.14,75.145,20200000.0
2009-02-09 04:12:00,75.155,75.175,75.145,75.165,19200000.0
2009-02-09 04:13:00,75.17,75.185,75.165,75.17,39400000.0
2009-02-09 04:14:00,75.175,75.175,75.15,75.175,27400000.0
2009-02-09 04:15:00,75.185,75.185,75.165,75.165,15600000.0
2009-02-09 04:16:00,75.155,75.16,75.145,75.155,12000000.0
2009-02-09 04:17:00,75.15,75.175,75.15,75.175,21600000.0
2009-02-09 04:18:00,75.18,75.185,75.155,75.16,40400000.0
2009-02-09 04:19:00,75.155,75.155,75.125,75.125,40800000.0
2009-02-09 04:20:00,75.125,75.16,75.125,75.145,52600000.0
2009-02-09 04:21:00,75.14,75.14,75.085,75.085,36600000.0
2009-02-09 04:22:00,75.09,75.09,74.98,74.995,79600000.0
2009-02-09 04:23:00,74.995,74.995,74.945,74.98,128800000.0
2009-02-09 04:24:00,74.985,75.01,74.98,74.99,78400000.0
2009-02-09 04:25:00,74.99,74.99,74.97,74.97,74400000.0
2009-02-09 04:26:00,74.975,74.985,74.965,74.975,111200000.0
2009-02-09 04:27:00,74.98,75.005,74.975,74.975,140200000.0
2009-02-09 04:28:00,74.975,74.975,74.94,74.94,72800000.0
2009-02-09 04:29:00,74.93,74.94,74.925,74.94,69800000.0
2009-02-09 04:30:00,74.94,74.94,74.86,74.915,172800000.0
2009-02-09 04:31:00,74.91,74.93,74.875,74.885,207200000.0
2009-02-09 04:32:00,74.89,74.895,74.845,74.845,44400000.0
2009-02-09 04:33:00,74.845,74.85,74.83,74.845,69800000.0
2009-02-09 04:34:00,74.845,74.85,74.83,74.84,51000000.0
2009-02-09 04:35:00,74.845,74.855,74.84,74.85,56800000.0
2009-02-09 04:36:00,74.85,74.855,74.82,74.82,118800000.0
2009-02-09 04:37:00,74.825,74.835,74.81,74.835,95400000.0
2009-02-09 04:38:00,74.84,74.84,74.805,74.84,99200000.0
2009-02-09 04:39:00,74.835,74.84,74.805,74.805,78400000.0
2009-02-09 04:40:00,74.81,74.84,74.805,74.825,63200000.0
2009-02-09 04:41:00,74.83,74.835,74.805,74.81,56000000.0
2009-02-09 04:42:00,74.805,74.825,74.785,74.81,94400000.0
2009-02-09 04:43:00,74.81,74.835,74.805,74.815,63000000.0
2009-02-09 04:44:00,74.82,74.83,74.8,74.83,33000000.0
2009-02-09 04:45:00,74.83,74.84,74.83,74.84,15400000.0
2009-02-09 04:46:00,74.84,74.84,74.8,74.815,43000000.0
2009-02-09 04:47:00,74.815,74.815,74.775,74.81,140600000.0
2009-02-09 04:48:00,74.815,74.815,74.805,74.815,19200000.0
2009-02-09 04:49:00,74.825,74.845,74.82,74.835,57600000.0
2009-02-09 04:50:00,74.84,74.86,74.84,74.84,62400000.0
2009-02-09 04:51:00,74.84,74.855,74.835,74.845,46200000.0
2009-02-09 04:52:00,74.845,74.845,74.835,74.835,25800000.0
2009-02-09 04:53:00,74.84,74.845,74.83,74.83,34600000.0
2009-02-09 04:54:00,74.83,74.83,74.82,74.825,25200000.0
2009-02-09 04:55:00,74.825,74.84,74.82,74.84,42200000.0
2009-02-09 04:56:00,74.84,74.895,74.84,74.875,138200000.0
2009-02-09 04:57:00,74.875,74.875,74.835,74.845,90200000.0
2009-02-09 04:58:00,74.845,74.845,74.82,74.84,56000000.0
2009-02-09 04:59:00,74.84,74.865,74.84,74.86,57600000.0
2009-02-09 05:00:00,74.865,74.91,74.845,74.895,102400000.0
2009-02-09 05:01:00,74.895,74.905,74.885,74.9,18000000.0
2009-02-09 05:02:00,74.895,74.935,74.895,74.925,20200000.0
2009-02-09 05:03:00,74.92,74.92,74.87,74.895,63400000.0
2009-02-09 05:04:00,74.895,74.9,74.89,74.9,15600000.0
2009-02-09 05:05:00,74.905,74.915,74.905,74.91,8400000.0
2009-02-09 05:06:00,74.915,74.98,74.89,74.975,42400000.0
2009-02-09 05:07:00,74.98,74.98,74.915,74.95,71400000.0
2009-02-09 05:08:00,74.945,74.965,74.935,74.94,115400000.0
2009-02-09 05:09:00,74.94,74.955,74.94,74.95,49800000.0
2009-02-09 05:10:00,74.945,74.945,74.935,74.935,29600000.0
2009-02-09 05:11:00,74.93,74.935,74.915,74.915,31200000.0
2009-02-09 05:12:00,74.915,74.915,74.885,74.895,74600000.0
2009-02-09 05:13:00,74.89,74.915,74.89,74.91,53600000.0
2009-02-09 05:14:00,74.91,74.91,74.91,74.91,1200000.0
2009-02-09 05:15:00,74.91,74.91,74.91,74.91,4600000.0
2009-02-09 05:16:00,74.91,74.91,74.91,74.91,1200000.0
2009-02-09 05:17:00,74.91,74.915,74.91,74.915,4600000.0
2009-02-09 05:18:00,74.925,74.93,74.915,74.915,32600000.0
2009-02-09 05:19:00,74.92,74.935,74.915,74.935,30200000.0
2009-02-09 05:20:00,74.945,75.04,74.935,75.04,97000000.0
2009-02-09 05:21:00,75.04,75.055,75.02,75.02,78600000.0
2009-02-09 05:22:00,75.015,75.015,74.995,74.995,39600000.0
2009-02-09 05:23:00,75.0,75.005,74.92,74.995,166400000.0
2009-02-09 05:24:00,74.995,75.015,74.99,75.005,35600000.0
2009-02-09 05:25:00,75.005,75.05,75.005,75.04,60800000.0
2009-02-09 05:26:00,75.04,75.07,75.04,75.065,28800000.0
2009-02-09 05:27:00,75.06,75.06,74.995,74.995,62200000.0
2009-02-09 05:28:00,74.99,75.005,74.93,74.945,139600000.0
2009-02-09 05:29:00,74.955,74.96,74.92,74.92,50400000.0
2009-02-09 05:30:00,74.925,74.925,74.915,74.915,10800000.0
2009-02-09 05:31:00,74.91,74.915,74.86,74.865,44000000.0
2009-02-09 05:32:00,74.85,74.885,74.845,74.86,64600000.0
2009-02-09 05:33:00,74.86,74.885,74.85,74.885,23200000.0
2009-02-09 05:34:00,74.895,74.94,74.89,74.91,61400000.0
2009-02-09 05:35:00,74.91,74.945,74.885,74.885,106000000.0
2009-02-09 05:36:00,74.885,74.89,74.875,74.885,34600000.0
2009-02-09 05:37:00,74.885,74.905,74.88,74.9,49000000.0
2009-02-09 05:38:00,74.905,74.905,74.88,74.895,49400000.0
2009-02-09 05:39:00,74.885,74.89,74.855,74.87,28200000.0
2009-02-09 05:40:00,74.875,74.89,74.86,74.86,33200000.0
2009-02-09 05:41:00,74.86,74.88,74.855,74.855,58200000.0
2009-02-09 05:42:00,74.86,74.895,74.86,74.89,40800000.0
2009-02-09 05:43:00,74.885,74.9,74.88,74.9,24000000.0
2009-02-09 05:44:00,74.89,74.9,74.89,74.89,22800000.0
2009-02-09 05:45:00,74.89,74.905,74.89,74.905,14400000.0
2009-02-09 05:46:00,74.905,74.91,74.905,74.91,3600000.0
2009-02-09 05:47:00,74.915,74.915,74.885,74.885,39600000.0
2009-02-09 05:48:00,74.895,74.9,74.865,74.875,39800000.0
2009-02-09 05:49:00,74.87,74.895,74.855,74.87,62400000.0
2009-02-09 05:50:00,74.87,74.87,74.815,74.82,90400000.0
2009-02-09 05:51:00,74.83,74.855,74.825,74.855,45600000.0
2009-02-09 05:52:00,74.86,74.895,74.835,74.855,77200000.0
2009-02-09 05:53:00,74.86,74.865,74.835,74.845,28800000.0
2009-02-09 05:54:00,74.845,74.85,74.835,74.845,16800000.0
2009-02-09 05:55:00,74.85,74.855,74.845,74.85,13200000.0
2009-02-09 05:56:00,74.855,74.855,74.81,74.81,40600000.0
2009-02-09 05:57:00,74.815,74.825,74.805,74.81,28400000.0
2009-02-09 05:58:00,74.81,74.815,74.785,74.79,32400000.0
2009-02-09 05:59:00,74.795,74.795,74.77,74.775,124800000.0
2009-02-09 06:00:00,74.77,74.825,74.77,74.795,83000000.0
2009-02-09 06:01:00,74.805,74.825,74.78,74.815,32800000.0
2009-02-09 06:02:00,74.82,74.825,74.775,74.795,66200000.0
2009-02-09 06:03:00,74.795,74.8,74.775,74.78,42600000.0
2009-02-09 06:04:00,74.775,74.775,74.76,74.77,85000000.0
2009-02-09 06:05:00,74.775,74.775,74.725,74.73,78400000.0
2009-02-09 06:06:00,74.73,74.745,74.73,74.73,36800000.0
2009-02-09 06:07:00,74.73,74.77,74.73,74.77,134600000.0
2009-02-09 06:08:00,74.775,74.775,74.735,74.77,78000000.0
2009-02-09 06:09:00,74.775,74.79,74.755,74.77,135000000.0
2009-02-09 06:10:00,74.77,74.785,74.76,74.785,68400000.0
2009-02-09 06:11:00,74.79,74.84,74.78,74.84,44800000.0
2009-02-09 06:12:00,74.835,74.84,74.8,74.81,23200000.0
2009-02-09 06:13:00,74.805,74.825,74.805,74.815,21600000.0
2009-02-09 06:14:00,74.82,74.825,74.8,74.825,42800000.0
2009-02-09 06:15:00,74.81,74.825,74.8,74.81,34800000.0
2009-02-09 06:16:00,74.805,74.825,74.805,74.825,22800000.0
2009-02-09 06:17:00,74.82,74.825,74.78,74.805,45400000.0
2009-02-09 06:18:00,74.805,74.82,74.805,74.815,4800000.0
2009-02-09 06:19:00,74.815,74.815,74.8,74.81,16800000.0
2009-02-09 06:20:00,74.815,74.825,74.815,74.825,6000000.0
2009-02-09 06:21:00,74.825,74.835,74.82,74.82,15600000.0
2009-02-09 06:22:00,74.825,74.83,74.815,74.815,18000000.0
2009-02-09 06:23:00,74.82,74.825,74.81,74.81,4800000.0
2009-02-09 06:24:00,74.835,74.835,74.815,74.825,25400000.0
2009-02-09 06:25:00,74.83,74.84,74.825,74.83,9600000.0
2009-02-09 06:26:00,74.835,74.835,74.825,74.83,7200000.0
2009-02-09 06:27:00,74.835,74.84,74.825,74.83,24000000.0
2009-02-09 06:28:00,74.825,74.83,74.81,74.81,26400000.0
2009-02-09 06:29:00,74.82,74.82,74.765,74.77,70600000.0
2009-02-09 06:30:00,74.775,74.8,74.77,74.78,49600000.0
2009-02-09 06:31:00,74.785,74.79,74.76,74.765,44000000.0
2009-02-09 06:32:00,74.77,74.8,74.765,74.79,43400000.0
2009-02-09 06:33:00,74.785,74.79,74.76,74.76,96600000.0
2009-02-09 06:34:00,74.76,74.77,74.75,74.765,81800000.0
2009-02-09 06:35:00,74.775,74.815,74.765,74.815,33000000.0
2009-02-09 06:36:00,74.825,74.825,74.765,74.795,44200000.0
2009-02-09 06:37:00,74.795,74.805,74.785,74.8,62200000.0
2009-02-09 06:38:00,74.8,74.8,74.785,74.79,24000000.0
2009-02-09 06:39:00,74.795,74.795,74.79,74.79,4800000.0
2009-02-09 06:40:00,74.785,74.785,74.78,74.78,19600000.0
2009-02-09 06:41:00,74.775,74.775,74.76,74.765,23600000.0
2009-02-09 06:42:00,74.77,74.775,74.76,74.76,22800000.0
2009-02-09 06:43:00,74.76,74.775,74.76,74.77,13600000.0
2009-02-09 06:44:00,74.77,74.79,74.77,74.785,20000000.0
2009-02-09 06:45:00,74.775,74.775,74.76,74.775,26400000.0
2009-02-09 06:46:00,74.775,74.775,74.77,74.77,32400000.0
2009-02-09 06:47:00,74.775,74.785,74.77,74.785,21200000.0
2009-02-09 06:48:00,74.79,74.79,74.785,74.79,3600000.0
2009-02-09 06:49:00,74.795,74.815,74.795,74.8,19400000.0
2009-02-09 06:50:00,74.79,74.79,74.785,74.79,27200000.0
2009-02-09 06:51:00,74.79,74.83,74.79,74.83,17600000.0
2009-02-09 06:52:00,74.83,74.84,74.825,74.835,18000000.0
2009-02-09 06:53:00,74.83,74.83,74.805,74.805,96200000.0
2009-02-09 06:54:00,74.82,74.825,74.815,74.82,18600000.0
2009-02-09 06:55:00,74.815,74.825,74.815,74.815,37400000.0
2009-02-09 06:56:00,74.815,74.86,74.805,74.82,84800000.0
2009-02-09 06:57:00,74.82,74.825,74.795,74.825,59800000.0
2009-02-09 06:58:00,74.835,74.845,74.83,74.83,26400000.0
2009-02-09 06:59:00,74.825,74.83,74.815,74.83,38800000.0
2009-02-09 07:00:00,74.835,74.84,74.83,74.83,41000000.0
2009-02-09 07:01:00,74.83,74.84,74.83,74.835,25400000.0
2009-02-09 07:02:00,74.83,74.845,74.82,74.825,53600000.0
2009-02-09 07:03:00,74.82,74.845,74.82,74.845,26000000.0
2009-02-09 07:04:00,74.855,74.855,74.82,74.82,11800000.0
2009-02-09 07:05:00,74.81,74.82,74.785,74.785,40000000.0
2009-02-09 07:06:00,74.785,74.785,74.785,74.785,8400000.0
2009-02-09 07:07:00,74.785,74.785,74.755,74.76,56800000.0
2009-02-09 07:08:00,74.755,74.765,74.735,74.74,49400000.0
2009-02-09 07:09:00,74.735,74.74,74.705,74.715,94400000.0
2009-02-09 07:10:00,74.72,74.73,74.715,74.725,43400000.0
2009-02-09 07:11:00,74.73,74.755,74.715,74.755,41600000.0
2009-02-09 07:12:00,74.75,74.75,74.74,74.745,9600000.0
2009-02-09 07:13:00,74.75,74.76,74.735,74.74,30000000.0
2009-02-09 07:14:00,74.725,74.76,74.725,74.725,43800000.0
2009-02-09 07:15:00,74.725,74.74,74.72,74.74,70800000.0
2009-02-09 07:16:00,74.735,74.745,74.725,74.745,85000000.0
2009-02-09 07:17:00,74.745,74.775,74.745,74.755,38600000.0
2009-02-09 07:18:00,74.755,74.76,74.725,74.725,59600000.0
2009-02-09 07:19:00,74.72,74.73,74.68,74.69,61000000.0
2009-02-09 07:20:00,74.7,74.715,74.695,74.71,27600000.0
2009-02-09 07:21:00,74.705,74.71,74.68,74.7,37600000.0
2009-02-09 07:22:00,74.695,74.715,74.695,74.705,32400000.0
2009-02-09 07:23:00,74.695,74.73,74.695,74.73,28400000.0
2009-02-09 07:24:00,74.725,74.745,74.725,74.73,29200000.0
2009-02-09 07:25:00,74.73,74.74,74.73,74.73,8000000.0
2009-02-09 07:26:00,74.73,74.73,74.7,74.7,8400000.0
2009-02-09 07:27:00,74.7,74.7,74.7,74.7,1600000.0
2009-02-09 07:28:00,74.695,74.7,74.645,74.655,106200000.0
2009-02-09 07:29:00,74.655,74.665,74.64,74.655,80000000.0
2009-02-09 07:30:00,74.67,74.68,74.665,74.675,13200000.0
2009-02-09 07:31:00,74.675,74.69,74.645,74.69,45400000.0
2009-02-09 07:32:00,74.695,74.695,74.69,74.695,10800000.0
2009-02-09 07:33:00,74.695,74.705,74.67,74.67,30800000.0
2009-02-09 07:34:00,74.675,74.675,74.655,74.655,25200000.0
2009-02-09 07:35:00,74.66,74.66,74.635,74.635,32400000.0
2009-02-09 07:36:00,74.64,74.64,74.515,74.565,95200000.0
2009-02-09 07:37:00,74.57,74.575,74.55,74.565,53400000.0
2009-02-09 07:38:00,74.56,74.575,74.55,74.555,35200000.0
2009-02-09 07:39:00,74.55,74.56,74.54,74.545,18800000.0
2009-02-09 07:40:00,74.55,74.56,74.545,74.55,22000000.0
2009-02-09 07:41:00,74.555,74.56,74.55,74.56,7200000.0
2009-02-09 07:42:00,74.55,74.56,74.445,74.445,135200000.0
2009-02-09 07:43:00,74.445,74.46,74.43,74.455,168600000.0
2009-02-09 07:44:00,74.45,74.495,74.45,74.485,61000000.0
2009-02-09 07:45:00,74.495,74.51,74.495,74.5,55800000.0
2009-02-09 07:46:00,74.495,74.52,74.48,74.515,86400000.0
2009-02-09 07:47:00,74.515,74.535,74.515,74.535,30000000.0
2009-02-09 07:48:00,74.525,74.53,74.49,74.5,27600000.0
2009-02-09 07:49:00,74.5,74.51,74.495,74.51,8400000.0
2009-02-09 07:50:00,74.515,74.515,74.49,74.49,34800000.0
2009-02-09 07:51:00,74.505,74.505,74.47,74.475,31200000.0
2009-02-09 07:52:00,74.47,74.48,74.465,74.48,31200000.0
2009-02-09 07:53:00,74.48,74.485,74.475,74.475,4800000.0
2009-02-09 07:54:00,74.485,74.49,74.485,74.49,7200000.0
2009-02-09 07:55:00,74.495,74.515,74.49,74.515,31200000.0
2009-02-09 07:56:00,74.52,74.53,74.52,74.53,8400000.0
2009-02-09 07:57:00,74.54,74.54,74.51,74.515,30400000.0
2009-02-09 07:58:00,74.52,74.525,74.52,74.52,4800000.0
2009-02-09 07:59:00,74.515,74.515,74.48,74.5,57800000.0
2009-02-09 08:00:00,74.505,74.51,74.49,74.505,75600000.0
2009-02-09 08:01:00,74.5,74.51,74.485,74.5,24000000.0
2009-02-09 08:02:00,74.49,74.49,74.4,74.405,57800000.0
2009-02-09 08:03:00,74.405,74.455,74.32,74.32,125200000.0
2009-02-09 08:04:00,74.32,74.34,74.24,74.26,294200000.0
2009-02-09 08:05:00,74.26,74.3,74.26,74.3,151600000.0
2009-02-09 08:06:00,74.295,74.33,74.28,74.315,161600000.0
2009-02-09 08:07:00,74.28,74.31,74.28,74.3,122400000.0
2009-02-09 08:08:00,74.3,74.32,74.265,74.28,205600000.0
2009-02-09 08:09:00,74.275,74.285,74.255,74.27,133800000.0
2009-02-09 08:10:00,74.27,74.28,74.255,74.28,58600000.0
2009-02-09 08:11:00,74.28,74.31,74.255,74.26,104600000.0
2009-02-09 08:12:00,74.26,74.26,74.14,74.18,241800000.0
2009-02-09 08:13:00,74.175,74.245,74.175,74.22,226600000.0
2009-02-09 08:14:00,74.215,74.225,74.2,74.205,54200000.0
2009-02-09 08:15:00,74.205,74.235,74.205,74.235,43200000.0
2009-02-09 08:16:00,74.23,74.25,74.225,74.25,26400000.0
2009-02-09 08:17:00,74.245,74.255,74.23,74.24,52000000.0
2009-02-09 08:18:00,74.235,74.245,74.23,74.24,14000000.0
2009-02-09 08:19:00,74.24,74.245,74.215,74.215,29200000.0
2009-02-09 08:20:00,74.215,74.24,74.215,74.215,41400000.0
2009-02-09 08:21:00,74.215,74.22,74.175,74.175,59200000.0
2009-02-09 08:22:00,74.175,74.185,74.15,74.16,57800000.0
2009-02-09 08:23:00,74.155,74.205,74.15,74.195,128200000.0
2009-02-09 08:24:00,74.2,74.215,74.195,74.215,61200000.0
2009-02-09 08:25:00,74.215,74.255,74.215,74.235,67000000.0
2009-02-09 08:26:00,74.215,74.28,74.215,74.28,128400000.0
2009-02-09 08:27:00,74.285,74.295,74.26,74.265,95600000.0
2009-02-09 08:28:00,74.265,74.335,74.265,74.31,99600000.0
2009-02-09 08:29:00,74.31,74.31,74.275,74.31,104000000.0
2009-02-09 08:30:00,74.315,74.315,74.27,74.305,61600000.0
2009-02-09 08:31:00,74.31,74.35,74.305,74.35,41800000.0
2009-02-09 08:32:00,74.345,74.415,74.345,74.4,77400000.0
2009-02-09 08:33:00,74.405,74.435,74.4,74.4,70800000.0
2009-02-09 08:34:00,74.395,74.415,74.36,74.365,187400000.0
2009-02-09 08:35:00,74.365,74.37,74.36,74.36,45600000.0
2009-02-09 08:36:00,74.36,74.37,74.345,74.37,44400000.0
2009-02-09 08:37:00,74.37,74.375,74.355,74.37,77400000.0
2009-02-09 08:38:00,74.37,74.385,74.37,74.375,52600000.0
2009-02-09 08:39:00,74.37,74.37,74.345,74.35,117200000.0
2009-02-09 08:40:00,74.365,74.41,74.365,74.405,136200000.0
2009-02-09 08:41:00,74.4,74.41,74.38,74.38,67800000.0
2009-02-09 08:42:00,74.39,74.415,74.385,74.41,48400000.0
2009-02-09 08:43:00,74.41,74.41,74.38,74.405,38400000.0
2009-02-09 08:44:00,74.405,74.47,74.405,74.465,51600000.0
2009-02-09 08:45:00,74.46,74.46,74.435,74.435,50400000.0
2009-02-09 08:46:00,74.435,74.435,74.375,74.405,168400000.0
2009-02-09 08:47:00,74.4,74.405,74.385,74.405,39400000.0
2009-02-09 08:48:00,74.405,74.42,74.395,74.42,36000000.0
2009-02-09 08:49:00,74.42,74.44,74.415,74.415,38400000.0
2009-02-09 08:50:00,74.42,74.45,74.415,74.435,40800000.0
2009-02-09 08:51:00,74.45,74.48,74.445,74.47,66000000.0
2009-02-09 08:52:00,74.47,74.485,74.455,74.485,52600000.0
2009-02-09 08:53:00,74.485,74.495,74.455,74.46,154600000.0
2009-02-09 08:54:00,74.46,74.47,74.44,74.455,82000000.0
2009-02-09 08:55:00,74.455,74.46,74.435,74.44,101800000.0
2009-02-09 08:56:00,74.44,74.44,74.41,74.41,208400000.0
2009-02-09 08:57:00,74.415,74.475,74.4,74.44,170800000.0
2009-02-09 08:58:00,74.44,74.49,74.43,74.48,116400000.0
2009-02-09 08:59:00,74.48,74.49,74.465,74.465,41600000.0
2009-02-09 09:00:00,74.455,74.47,74.415,74.43,99000000.0
2009-02-09 09:01:00,74.425,74.445,74.395,74.395,159200000.0
2009-02-09 09:02:00,74.395,74.4,74.34,74.34,153200000.0
2009-02-09 09:03:00,74.335,74.335,74.2,74.25,241800000.0
2009-02-09 09:04:00,74.255,74.265,74.24,74.265,212800000.0
2009-02-09 09:05:00,74.26,74.275,74.23,74.255,135200000.0
2009-02-09 09:06:00,74.255,74.255,74.23,74.23,55400000.0
2009-02-09 09:07:00,74.24,74.275,74.235,74.26,166000000.0
2009-02-09 09:08:00,74.28,74.28,74.245,74.27,117800000.0
2009-02-09 09:09:00,74.275,74.305,74.27,74.305,92600000.0
2009-02-09 09:10:00,74.305,74.35,74.305,74.32,52600000.0
2009-02-09 09:11:00,74.32,74.32,74.315,74.32,43200000.0
2009-02-09 09:12:00,74.32,74.32,74.305,74.305,60200000.0
2009-02-09 09:13:00,74.31,74.31,74.25,74.26,151600000.0
2009-02-09 09:14:00,74.265,74.265,74.225,74.24,70600000.0
2009-02-09 09:15:00,74.24,74.245,74.18,74.19,166000000.0
2009-02-09 09:16:00,74.19,74.245,74.18,74.185,153800000.0
2009-02-09 09:17:00,74.185,74.185,74.155,74.16,123600000.0
2009-02-09 09:18:00,74.165,74.17,74.135,74.165,165800000.0
2009-02-09 09:19:00,74.165,74.215,74.165,74.215,81000000.0
2009-02-09 09:20:00,74.22,74.25,74.22,74.235,118200000.0
2009-02-09 09:21:00,74.235,74.315,74.23,74.295,143800000.0
2009-02-09 09:22:00,74.295,74.315,74.28,74.315,178600000.0
2009-02-09 09:23:00,74.31,74.385,74.31,74.36,68200000.0
2009-02-09 09:24:00,74.35,74.38,74.335,74.38,59200000.0
2009-02-09 09:25:00,74.38,74.45,74.375,74.41,126000000.0
2009-02-09 09:26:00,74.41,74.47,74.4,74.47,86200000.0
2009-02-09 09:27:00,74.47,74.535,74.47,74.53,54400000.0
2009-02-09 09:28:00,74.53,74.535,74.435,74.495,145200000.0
2009-02-09 09:29:00,74.475,74.52,74.465,74.48,151600000.0
2009-02-09 09:30:00,74.475,74.48,74.395,74.42,219399999.0
2009-02-09 09:31:00,74.42,74.43,74.4,74.41,67200000.0
2009-02-09 09:32:00,74.4,74.4,74.34,74.35,33600000.0
2009-02-09 09:33:00,74.345,74.36,74.29,74.36,130000000.0
2009-02-09 09:34:00,74.36,74.395,74.305,74.33,141600000.0
2009-02-09 09:35:00,74.325,74.375,74.325,74.375,33600000.0
2009-02-09 09:36:00,74.385,74.42,74.365,74.38,74400000.0
2009-02-09 09:37:00,74.38,74.39,74.38,74.385,23000000.0
2009-02-09 09:38:00,74.385,74.385,74.36,74.36,72200000.0
2009-02-09 09:39:00,74.36,74.36,74.3,74.3,112200000.0
2009-02-09 09:40:00,74.295,74.385,74.295,74.385,90000000.0
2009-02-09 09:41:00,74.38,74.39,74.335,74.375,50600000.0
2009-02-09 09:42:00,74.38,74.395,74.35,74.355,40800000.0
2009-02-09 09:43:00,74.36,74.375,74.3,74.305,67400000.0
2009-02-09 09:44:00,74.3,74.305,74.24,74.3,132600000.0
2009-02-09 09:45:00,74.3,74.305,74.23,74.24,164800000.0
2009-02-09 09:46:00,74.235,74.245,74.23,74.235,61600000.0
2009-02-09 09:47:00,74.24,74.245,74.205,74.215,93600001.0
2009-02-09 09:48:00,74.215,74.225,74.21,74.215,45400000.0
2009-02-09 09:49:00,74.22,74.255,74.215,74.235,250400001.0
2009-02-09 09:50:00,74.235,74.26,74.235,74.25,148200000.0
2009-02-09 09:51:00,74.26,74.285,74.26,74.265,319400000.0
2009-02-09 09:52:00,74.265,74.28,74.245,74.265,339200001.0
2009-02-09 09:53:00,74.265,74.275,74.235,74.27,267200002.0
2009-02-09 09:54:00,74.265,74.275,74.255,74.265,214800001.0
2009-02-09 09:55:00,74.27,74.295,74.265,74.265,212200000.0
2009-02-09 09:56:00,74.27,74.285,74.265,74.27,120800000.0
2009-02-09 09:57:00,74.275,74.305,74.27,74.285,174800000.0
2009-02-09 09:58:00,74.285,74.285,74.245,74.27,411800001.0
2009-02-09 09:59:00,74.265,74.275,74.26,74.275,218400001.0
2009-02-09 10:00:00,74.265,74.275,74.21,74.245,241399998.0
2009-02-09 10:01:00,74.23,74.255,74.2,74.235,284000000.0
2009-02-09 10:02:00,74.235,74.245,74.205,74.24,309599999.0
2009-02-09 10:03:00,74.245,74.25,74.205,74.235,466599999.0
2009-02-09 10:04:00,74.24,74.285,74.215,74.275,257399998.0
2009-02-09 10:05:00,74.275,74.29,74.27,74.285,70800000.0
2009-02-09 10:06:00,74.28,74.315,74.26,74.31,121800000.0
2009-02-09 10:07:00,74.32,74.35,74.305,74.32,161000000.0
2009-02-09 10:08:00,74.315,74.33,74.255,74.28,117800000.0
2009-02-09 10:09:00,74.275,74.285,74.26,74.27,75000000.0
2009-02-09 10:10:00,74.27,74.27,74.205,74.235,187000000.0
2009-02-09 10:11:00,74.24,74.27,74.24,74.245,129200000.0
2009-02-09 10:12:00,74.245,74.305,74.245,74.305,132400000.0
2009-02-09 10:13:00,74.295,74.325,74.265,74.265,124600000.0
2009-02-09 10:14:00,74.26,74.27,74.23,74.25,186800000.0
2009-02-09 10:15:00,74.25,74.265,74.235,74.235,157200000.0
2009-02-09 10:16:00,74.235,74.25,74.21,74.225,132200000.0
2009-02-09 10:17:00,74.24,74.245,74.15,74.16,136800000.0
2009-02-09 10:18:00,74.16,74.245,74.16,74.235,129000000.0
2009-02-09 10:19:00,74.235,74.25,74.195,74.25,86000000.0
2009-02-09 10:20:00,74.255,74.31,74.255,74.305,92800000.0
2009-02-09 10:21:00,74.305,74.37,74.3,74.34,116800000.0
2009-02-09 10:22:00,74.335,74.4,74.335,74.365,123800000.0
2009-02-09 10:23:00,74.365,74.395,74.355,74.385,96200000.0
2009-02-09 10:24:00,74.375,74.395,74.36,74.375,110600000.0
2009-02-09 10:25:00,74.375,74.38,74.34,74.355,118600000.0
2009-02-09 10:26:00,74.355,74.36,74.325,74.34,91000000.0
2009-02-09 10:27:00,74.345,74.345,74.33,74.34,49200000.0
2009-02-09 10:28:00,74.34,74.38,74.34,74.38,62600000.0
2009-02-09 10:29:00,74.385,74.405,74.37,74.385,101600000.0
2009-02-09 10:30:00,74.4,74.4,74.375,74.385,80200000.0
2009-02-09 10:31:00,74.385,74.425,74.37,74.385,65400000.0
2009-02-09 10:32:00,74.385,74.475,74.375,74.455,95200000.0
2009-02-09 10:33:00,74.475,74.48,74.445,74.47,71600000.0
2009-02-09 10:34:00,74.47,74.49,74.465,74.465,64400000.0
2009-02-09 10:35:00,74.47,74.495,74.465,74.49,55200000.0
2009-02-09 10:36:00,74.495,74.495,74.445,74.46,124400000.0
2009-02-09 10:37:00,74.47,74.48,74.445,74.475,154200000.0
2009-02-09 10:38:00,74.485,74.55,74.485,74.545,191000000.0
2009-02-09 10:39:00,74.545,74.555,74.515,74.525,156400000.0
2009-02-09 10:40:00,74.515,74.525,74.455,74.515,138200000.0
2009-02-09 10:41:00,74.515,74.535,74.5,74.53,126600000.0
2009-02-09 10:42:00,74.525,74.535,74.48,74.49,197200000.0
2009-02-09 10:43:00,74.49,74.515,74.455,74.475,110000000.0
2009-02-09 10:44:00,74.475,74.485,74.46,74.48,253400000.0
2009-02-09 10:45:00,74.48,74.485,74.46,74.465,118400000.0
2009-02-09 10:46:00,74.47,74.475,74.45,74.45,225800000.0
2009-02-09 10:47:00,74.45,74.47,74.445,74.455,172200000.0
2009-02-09 10:48:00,74.455,74.47,74.445,74.45,133800000.0
2009-02-09 10:49:00,74.445,74.45,74.405,74.41,158800000.0
2009-02-09 10:50:00,74.415,74.425,74.39,74.395,160800000.0
2009-02-09 10:51:00,74.39,74.4,74.37,74.385,215600000.0
2009-02-09 10:52:00,74.385,74.39,74.365,74.365,112400000.0
2009-02-09 10:53:00,74.38,74.39,74.355,74.365,286600000.0
2009-02-09 10:54:00,74.365,74.385,74.345,74.385,211200000.0
2009-02-09 10:55:00,74.385,74.39,74.355,74.355,215600000.0
2009-02-09 10:56:00,74.37,74.375,74.355,74.355,112600000.0
2009-02-09 10:57:00,74.365,74.385,74.335,74.355,193800000.0
2009-02-09 10:58:00,74.355,74.375,74.32,74.32,190000000.0
2009-02-09 10:59:00,74.325,74.335,74.295,74.305,102200000.0
2009-02-09 11:00:00,74.305,74.31,74.295,74.305,88600000.0
2009-02-09 11:01:00,74.305,74.315,74.28,74.285,143200000.0
2009-02-09 11:02:00,74.285,74.305,74.28,74.295,175800000.0
2009-02-09 11:03:00,74.285,74.305,74.28,74.305,226200000.0
2009-02-09 11:04:00,74.31,74.35,74.305,74.34,153200000.0
2009-02-09 11:05:00,74.345,74.365,74.315,74.315,178400000.0
2009-02-09 11:06:00,74.31,74.315,74.29,74.295,179200000.0
2009-02-09 11:07:00,74.295,74.305,74.24,74.24,294000000.0
2009-02-09 11:08:00,74.245,74.25,74.21,74.22,205600000.0
2009-02-09 11:09:00,74.225,74.28,74.22,74.245,130600000.0
2009-02-09 11:10:00,74.245,74.305,74.24,74.3,273400000.0
2009-02-09 11:11:00,74.3,74.355,74.285,74.355,178000000.0
2009-02-09 11:12:00,74.35,74.375,74.33,74.375,92400000.0
2009-02-09 11:13:00,74.375,74.38,74.34,74.36,245000000.0
2009-02-09 11:14:00,74.365,74.37,74.29,74.34,264000000.0
2009-02-09 11:15:00,74.34,74.37,74.32,74.37,161400000.0
2009-02-09 11:16:00,74.37,74.38,74.355,74.37,137400000.0
2009-02-09 11:17:00,74.37,74.375,74.355,74.365,108400000.0
2009-02-09 11:18:00,74.37,74.41,74.365,74.41,138200000.0
2009-02-09 11:19:00,74.41,74.425,74.395,74.4,218800000.0
2009-02-09 11:20:00,74.4,74.45,74.4,74.45,179800000.0
2009-02-09 11:21:00,74.455,74.46,74.385,74.4,245000000.0
2009-02-09 11:22:00,74.405,74.43,74.4,74.415,58400000.0
2009-02-09 11:23:00,74.415,74.415,74.4,74.41,34800000.0
2009-02-09 11:24:00,74.405,74.41,74.395,74.41,46800000.0
2009-02-09 11:25:00,74.41,74.415,74.375,74.39,104200000.0
2009-02-09 11:26:00,74.4,74.435,74.4,74.435,61400000.0
2009-02-09 11:27:00,74.44,74.47,74.435,74.435,196400000.0
2009-02-09 11:28:00,74.435,74.465,74.435,74.46,191200000.0
2009-02-09 11:29:00,74.475,74.49,74.47,74.49,138600000.0
2009-02-09 11:30:00,74.495,74.515,74.455,74.455,187400000.0
2009-02-09 11:31:00,74.455,74.485,74.45,74.45,96800000.0
2009-02-09 11:32:00,74.455,74.465,74.45,74.465,85000000.0
2009-02-09 11:33:00,74.465,74.5,74.465,74.49,89200000.0
2009-02-09 11:34:00,74.49,74.51,74.465,74.51,238600000.0
2009-02-09 11:35:00,74.505,74.52,74.505,74.515,83200000.0
2009-02-09 11:36:00,74.52,74.525,74.5,74.5,175000000.0
2009-02-09 11:37:00,74.5,74.515,74.475,74.48,178200000.0
2009-02-09 11:38:00,74.475,74.5,74.475,74.495,118600000.0
2009-02-09 11:39:00,74.495,74.53,74.48,74.525,77800000.0
2009-02-09 11:40:00,74.525,74.525,74.5,74.5,43600000.0
2009-02-09 11:41:00,74.505,74.505,74.485,74.495,48400000.0
2009-02-09 11:42:00,74.495,74.52,74.46,74.495,126000000.0
2009-02-09 11:43:00,74.495,74.505,74.48,74.505,121600000.0
2009-02-09 11:44:00,74.51,74.525,74.5,74.515,194200000.0
2009-02-09 11:45:00,74.51,74.525,74.5,74.51,145600000.0
2009-02-09 11:46:00,74.505,74.505,74.495,74.5,75600000.0
2009-02-09 11:47:00,74.5,74.52,74.495,74.5,95800000.0
2009-02-09 11:48:00,74.51,74.515,74.49,74.49,234400000.0
2009-02-09 11:49:00,74.495,74.495,74.47,74.47,75400000.0
2009-02-09 11:50:00,74.48,74.48,74.425,74.425,113400000.0
2009-02-09 11:51:00,74.425,74.445,74.425,74.44,123400000.0
2009-02-09 11:52:00,74.44,74.47,74.44,74.47,71200000.0
2009-02-09 11:53:00,74.475,74.505,74.475,74.48,188800000.0
2009-02-09 11:54:00,74.485,74.49,74.47,74.49,49600000.0
2009-02-09 11:55:00,74.485,74.51,74.48,74.51,204200000.0
2009-02-09 11:56:00,74.51,74.55,74.5,74.51,185600000.0
2009-02-09 11:57:00,74.505,74.525,74.505,74.515,113800000.0
2009-02-09 11:58:00,74.52,74.525,74.51,74.515,45800000.0
2009-02-09 11:59:00,74.515,74.52,74.51,74.51,27600000.0
2009-02-09 12:00:00,74.51,74.605,74.495,74.6,122000000.0
2009-02-09 12:01:00,74.6,74.625,74.59,74.62,49000000.0
2009-02-09 12:02:00,74.625,74.64,74.58,74.605,168400000.0
2009-02-09 12:03:00,74.605,74.62,74.58,74.605,124000000.0
2009-02-09 12:04:00,74.61,74.61,74.575,74.58,84200000.0
2009-02-09 12:05:00,74.58,74.605,74.57,74.585,186400000.0
2009-02-09 12:06:00,74.585,74.59,74.58,74.58,133800000.0
2009-02-09 12:07:00,74.58,74.615,74.55,74.58,210600000.0
2009-02-09 12:08:00,74.585,74.62,74.585,74.605,234000000.0
2009-02-09 12:09:00,74.61,74.615,74.545,74.59,517400000.0
2009-02-09 12:10:00,74.59,74.645,74.59,74.625,270200000.0
2009-02-09 12:11:00,74.63,74.64,74.61,74.63,90600000.0
2009-02-09 12:12:00,74.63,74.655,74.62,74.625,179400000.0
2009-02-09 12:13:00,74.625,74.645,74.595,74.625,254400000.0
2009-02-09 12:14:00,74.625,74.66,74.62,74.655,195600000.0
2009-02-09 12:15:00,74.655,74.68,74.655,74.67,232000000.0
2009-02-09 12:16:00,74.67,74.7,74.645,74.67,294800000.0
2009-02-09 12:17:00,74.675,74.685,74.64,74.64,194600000.0
2009-02-09 12:18:00,74.64,74.655,74.62,74.65,166400000.0
2009-02-09 12:19:00,74.655,74.66,74.61,74.615,217600000.0
2009-02-09 12:20:00,74.615,74.635,74.595,74.615,268000000.0
2009-02-09 12:21:00,74.615,74.625,74.6,74.615,228800000.0
2009-02-09 12:22:00,74.615,74.62,74.595,74.605,99400000.0
2009-02-09 12:23:00,74.605,74.615,74.6,74.615,154000000.0
2009-02-09 12:24:00,74.615,74.615,74.515,74.56,339400000.0
2009-02-09 12:25:00,74.555,74.615,74.555,74.6,223000000.0
2009-02-09 12:26:00,74.605,74.615,74.55,74.575,150200000.0
2009-02-09 12:27:00,74.575,74.575,74.54,74.545,56600000.0
2009-02-09 12:28:00,74.545,74.545,74.535,74.545,33600000.0
2009-02-09 12:29:00,74.54,74.545,74.535,74.535,24000000.0
2009-02-09 12:30:00,74.53,74.53,74.475,74.505,242000000.0
2009-02-09 12:31:00,74.505,74.525,74.5,74.515,73400000.0
2009-02-09 12:32:00,74.53,74.57,74.515,74.57,164200000.0
2009-02-09 12:33:00,74.57,74.615,74.56,74.59,208000000.0
2009-02-09 12:34:00,74.585,74.615,74.575,74.595,156400000.0
2009-02-09 12:35:00,74.59,74.61,74.585,74.59,139200000.0
2009-02-09 12:36:00,74.59,74.605,74.59,74.605,28600000.0
2009-02-09 12:37:00,74.61,74.615,74.57,74.59,140400000.0
2009-02-09 12:38:00,74.595,74.595,74.55,74.585,144600000.0
2009-02-09 12:39:00,74.58,74.615,74.565,74.58,190600000.0
2009-02-09 12:40:00,74.575,74.585,74.54,74.54,58600000.0
2009-02-09 12:41:00,74.535,74.54,74.485,74.54,125600000.0
2009-02-09 12:42:00,74.55,74.61,74.5,74.55,149800000.0
2009-02-09 12:43:00,74.55,74.595,74.545,74.555,189400000.0
2009-02-09 12:44:00,74.56,74.57,74.555,74.565,117800000.0
2009-02-09 12:45:00,74.57,74.595,74.56,74.57,134400000.0
2009-02-09 12:46:00,74.57,74.57,74.465,74.47,197400000.0
2009-02-09 12:47:00,74.47,74.565,74.455,74.535,281600000.0
2009-02-09 12:48:00,74.53,74.57,74.52,74.565,143200000.0
2009-02-09 12:49:00,74.57,74.58,74.54,74.54,146800000.0
2009-02-09 12:50:00,74.535,74.58,74.525,74.535,146200000.0
2009-02-09 12:51:00,74.53,74.54,74.52,74.52,35600000.0
2009-02-09 12:52:00,74.52,74.525,74.495,74.505,118600000.0
2009-02-09 12:53:00,74.505,74.52,74.505,74.51,33600000.0
2009-02-09 12:54:00,74.49,74.49,74.475,74.475,119000000.0
2009-02-09 12:55:00,74.48,74.495,74.47,74.495,173200000.0
2009-02-09 12:56:00,74.5,74.5,74.465,74.47,125600000.0
2009-02-09 12:57:00,74.48,74.515,74.475,74.485,68600000.0
2009-02-09 12:58:00,74.485,74.52,74.485,74.49,131400000.0
2009-02-09 12:59:00,74.49,74.52,74.485,74.49,162000000.0
2009-02-09 13:00:00,74.5,74.51,74.465,74.47,120800000.0
2009-02-09 13:01:00,74.475,74.525,74.465,74.5,138600000.0
2009-02-09 13:02:00,74.5,74.5,74.475,74.495,50400000.0
2009-02-09 13:03:00,74.5,74.5,74.47,74.485,170800000.0
2009-02-09 13:04:00,74.495,74.51,74.49,74.495,134000000.0
2009-02-09 13:05:00,74.5,74.52,74.49,74.49,41600000.0
2009-02-09 13:06:00,74.495,74.52,74.495,74.505,101600000.0
2009-02-09 13:07:00,74.515,74.53,74.505,74.52,144600000.0
2009-02-09 13:08:00,74.52,74.61,74.515,74.61,137000000.0
2009-02-09 13:09:00,74.61,74.71,74.61,74.67,258200000.0
2009-02-09 13:10:00,74.67,74.675,74.65,74.66,125200000.0
2009-02-09 13:11:00,74.66,74.69,74.65,74.655,147000000.0
2009-02-09 13:12:00,74.655,74.675,74.65,74.67,161400000.0
2009-02-09 13:13:00,74.67,74.675,74.64,74.675,139200000.0
2009-02-09 13:14:00,74.675,74.71,74.65,74.695,144800000.0
2009-02-09 13:15:00,74.71,74.745,74.71,74.72,91200000.0
2009-02-09 13:16:00,74.725,74.725,74.675,74.705,150400000.0
2009-02-09 13:17:00,74.71,74.71,74.63,74.68,144000000.0
2009-02-09 13:18:00,74.69,74.695,74.645,74.65,39600000.0
2009-02-09 13:19:00,74.645,74.675,74.63,74.63,71200000.0
2009-02-09 13:20:00,74.63,74.645,74.63,74.645,26600000.0
2009-02-09 13:21:00,74.645,74.665,74.635,74.64,69000000.0
2009-02-09 13:22:00,74.64,74.66,74.63,74.66,141400000.0
2009-02-09 13:23:00,74.66,74.675,74.655,74.67,50400000.0
2009-02-09 13:24:00,74.67,74.705,74.67,74.675,163400000.0
2009-02-09 13:25:00,74.675,74.695,74.675,74.68,71800000.0
2009-02-09 13:26:00,74.68,74.71,74.68,74.695,61800000.0
2009-02-09 13:27:00,74.715,74.75,74.715,74.75,102000000.0
2009-02-09 13:28:00,74.75,74.75,74.72,74.73,134200000.0
2009-02-09 13:29:00,74.73,74.77,74.73,74.77,152400000.0
2009-02-09 13:30:00,74.77,74.82,74.77,74.79,242400000.0
2009-02-09 13:31:00,74.795,74.8,74.73,74.745,197800000.0
2009-02-09 13:32:00,74.745,74.765,74.74,74.755,124400000.0
2009-02-09 13:33:00,74.75,74.76,74.73,74.755,108000000.0
2009-02-09 13:34:00,74.75,74.755,74.72,74.725,109000000.0
2009-02-09 13:35:00,74.73,74.755,74.715,74.735,169000000.0
2009-02-09 13:36:00,74.74,74.775,74.72,74.775,214600000.0
2009-02-09 13:37:00,74.78,74.78,74.72,74.72,226200000.0
2009-02-09 13:38:00,74.725,74.73,74.695,74.7,226800000.0
2009-02-09 13:39:00,74.7,74.71,74.68,74.695,110600000.0
2009-02-09 13:40:00,74.695,74.7,74.665,74.67,48600000.0
2009-02-09 13:41:00,74.675,74.695,74.665,74.675,88400000.0
2009-02-09 13:42:00,74.68,74.705,74.68,74.685,169800000.0
2009-02-09 13:43:00,74.695,74.73,74.67,74.73,100400000.0
2009-02-09 13:44:00,74.695,74.755,74.68,74.74,172200000.0
2009-02-09 13:45:00,74.72,74.74,74.715,74.73,79600000.0
2009-02-09 13:46:00,74.735,74.75,74.735,74.75,81000000.0
2009-02-09 13:47:00,74.745,74.77,74.69,74.71,157000000.0
2009-02-09 13:48:00,74.72,74.765,74.72,74.73,57000000.0
2009-02-09 13:49:00,74.73,74.73,74.69,74.69,44600000.0
2009-02-09 13:50:00,74.685,74.695,74.675,74.69,64400000.0
2009-02-09 13:51:00,74.695,74.695,74.675,74.675,29800000.0
2009-02-09 13:52:00,74.68,74.68,74.645,74.645,34800000.0
2009-02-09 13:53:00,74.64,74.645,74.57,74.59,130600000.0
2009-02-09 13:54:00,74.585,74.625,74.585,74.585,177000000.0
2009-02-09 13:55:00,74.585,74.605,74.575,74.59,151800000.0
2009-02-09 13:56:00,74.59,74.615,74.585,74.595,137600000.0
2009-02-09 13:57:00,74.605,74.675,74.595,74.67,170200000.0
2009-02-09 13:58:00,74.67,74.74,74.67,74.72,212200000.0
2009-02-09 13:59:00,74.725,74.73,74.65,74.665,139800000.0
2009-02-09 14:00:00,74.665,74.665,74.615,74.615,101000000.0
2009-02-09 14:01:00,74.615,74.645,74.615,74.64,80400000.0
2009-02-09 14:02:00,74.63,74.64,74.61,74.615,103800000.0
2009-02-09 14:03:00,74.615,74.655,74.615,74.655,191600000.0
2009-02-09 14:04:00,74.655,74.665,74.645,74.65,233000000.0
2009-02-09 14:05:00,74.65,74.72,74.645,74.705,411400000.0
2009-02-09 14:06:00,74.71,74.735,74.7,74.725,203200000.0
2009-02-09 14:07:00,74.725,74.73,74.71,74.71,136600000.0
2009-02-09 14:08:00,74.715,74.73,74.71,74.72,159800000.0
2009-02-09 14:09:00,74.725,74.745,74.72,74.735,170800000.0
2009-02-09 14:10:00,74.735,74.745,74.725,74.745,50200000.0
2009-02-09 14:11:00,74.745,74.765,74.735,74.74,142000000.0
2009-02-09 14:12:00,74.74,74.74,74.715,74.725,253200000.0
2009-02-09 14:13:00,74.725,74.735,74.705,74.72,142800000.0
2009-02-09 14:14:00,74.725,74.735,74.715,74.72,29200000.0
2009-02-09 14:15:00,74.715,74.725,74.7,74.705,132000000.0
2009-02-09 14:16:00,74.705,74.72,74.695,74.7,115200000.0
2009-02-09 14:17:00,74.7,74.72,74.7,74.71,119600000.0
2009-02-09 14:18:00,74.705,74.705,74.685,74.685,107400000.0
2009-02-09 14:19:00,74.685,74.685,74.66,74.685,224800000.0
2009-02-09 14:20:00,74.69,74.69,74.61,74.61,179200000.0
2009-02-09 14:21:00,74.615,74.635,74.595,74.595,220400000.0
2009-02-09 14:22:00,74.6,74.615,74.595,74.595,95000000.0
2009-02-09 14:23:00,74.59,74.625,74.575,74.615,118400000.0
2009-02-09 14:24:00,74.615,74.655,74.605,74.655,111400000.0
2009-02-09 14:25:00,74.655,74.66,74.615,74.645,146600000.0
2009-02-09 14:26:00,74.655,74.71,74.64,74.7,156600000.0
2009-02-09 14:27:00,74.695,74.705,74.67,74.68,53800000.0
2009-02-09 14:28:00,74.675,74.69,74.675,74.675,18000000.0
2009-02-09 14:29:00,74.67,74.685,74.66,74.67,32400000.0
2009-02-09 14:30:00,74.665,74.675,74.645,74.665,32000000.0
2009-02-09 14:31:00,74.67,74.73,74.665,74.69,121400000.0
2009-02-09 14:32:00,74.69,74.8,74.69,74.8,60400000.0
2009-02-09 14:33:00,74.805,74.81,74.785,74.785,43000000.0
2009-02-09 14:34:00,74.79,74.8,74.78,74.8,40000000.0
2009-02-09 14:35:00,74.8,74.81,74.775,74.785,145400000.0
2009-02-09 14:36:00,74.78,74.785,74.715,74.72,124600000.0
2009-02-09 14:37:00,74.71,74.725,74.69,74.725,110600000.0
2009-02-09 14:38:00,74.72,74.745,74.7,74.74,79000000.0
2009-02-09 14:39:00,74.74,74.78,74.735,74.77,30200000.0
2009-02-09 14:40:00,74.775,74.775,74.75,74.75,27800000.0
2009-02-09 14:41:00,74.745,74.745,74.705,74.745,64000000.0
2009-02-09 14:42:00,74.75,74.765,74.725,74.73,82800000.0
2009-02-09 14:43:00,74.725,74.745,74.72,74.74,72800000.0
2009-02-09 14:44:00,74.74,74.76,74.71,74.71,89600000.0
2009-02-09 14:45:00,74.715,74.73,74.7,74.7,115800000.0
2009-02-09 14:46:00,74.695,74.695,74.64,74.66,61600000.0
2009-02-09 14:47:00,74.66,74.67,74.62,74.635,67400000.0
2009-02-09 14:48:00,74.63,74.695,74.63,74.695,67000000.0
2009-02-09 14:49:00,74.7,74.705,74.675,74.7,115200000.0
2009-02-09 14:50:00,74.7,74.72,74.7,74.715,18000000.0
2009-02-09 14:51:00,74.715,74.715,74.66,74.66,62200000.0
2009-02-09 14:52:00,74.665,74.67,74.63,74.635,46800000.0
2009-02-09 14:53:00,74.64,74.645,74.605,74.615,46400000.0
2009-02-09 14:54:00,74.62,74.635,74.61,74.635,73400000.0
2009-02-09 14:55:00,74.635,74.655,74.625,74.64,39000000.0
2009-02-09 14:56:00,74.645,74.72,74.645,74.66,59000000.0
2009-02-09 14:57:00,74.665,74.7,74.655,74.685,75600000.0
2009-02-09 14:58:00,74.685,74.685,74.65,74.66,69700000.0
2009-02-09 14:59:00,74.67,74.705,74.665,74.675,51200000.0
2009-02-09 15:00:00,74.675,74.69,74.66,74.66,58000000.0
2009-02-09 15:01:00,74.66,74.68,74.615,74.625,89800000.0
2009-02-09 15:02:00,74.625,74.63,74.61,74.62,32400000.0
2009-02-09 15:03:00,74.625,74.675,74.625,74.675,41000000.0
2009-02-09 15:04:00,74.675,74.7,74.65,74.685,95000000.0
2009-02-09 15:05:00,74.685,74.7,74.68,74.695,69200000.0
2009-02-09 15:06:00,74.695,74.775,74.685,74.75,87400000.0
2009-02-09 15:07:00,74.75,74.83,74.745,74.785,64200000.0
2009-02-09 15:08:00,74.79,74.8,74.75,74.75,41000000.0
2009-02-09 15:09:00,74.755,74.76,74.665,74.685,111000000.0
2009-02-09 15:10:00,74.695,74.705,74.685,74.685,48000000.0
2009-02-09 15:11:00,74.69,74.695,74.685,74.695,9600000.0
2009-02-09 15:12:00,74.69,74.695,74.665,74.68,34800000.0
2009-02-09 15:13:00,74.675,74.685,74.67,74.67,23600000.0
2009-02-09 15:14:00,74.68,74.68,74.635,74.635,106000000.0
2009-02-09 15:15:00,74.635,74.65,74.58,74.635,165000000.0
2009-02-09 15:16:00,74.635,74.655,74.625,74.635,131400000.0
2009-02-09 15:17:00,74.635,74.67,74.635,74.67,77400000.0
2009-02-09 15:18:00,74.67,74.695,74.66,74.685,56800000.0
2009-02-09 15:19:00,74.695,74.76,74.68,74.745,107200000.0
2009-02-09 15:20:00,74.745,74.92,74.74,74.91,178600000.0
2009-02-09 15:21:00,74.905,74.905,74.81,74.825,148200000.0
2009-02-09 15:22:00,74.825,74.85,74.765,74.795,176600000.0
2009-02-09 15:23:00,74.81,74.85,74.79,74.8,125800000.0
2009-02-09 15:24:00,74.805,74.81,74.775,74.785,49000000.0
2009-02-09 15:25:00,74.78,74.84,74.755,74.795,166000000.0
2009-02-09 15:26:00,74.795,74.805,74.755,74.785,186000000.0
2009-02-09 15:27:00,74.795,74.84,74.795,74.835,67800000.0
2009-02-09 15:28:00,74.84,74.84,74.8,74.81,69400000.0
2009-02-09 15:29:00,74.815,74.85,74.815,74.82,117600000.0
2009-02-09 15:30:00,74.815,74.825,74.785,74.82,54400000.0
2009-02-09 15:31:00,74.825,74.825,74.77,74.79,85600000.0
2009-02-09 15:32:00,74.795,74.8,74.77,74.785,44000000.0
2009-02-09 15:33:00,74.795,74.83,74.795,74.82,49200000.0
2009-02-09 15:34:00,74.815,74.825,74.775,74.795,135800000.0
2009-02-09 15:35:00,74.795,74.795,74.695,74.705,95400000.0
2009-02-09 15:36:00,74.695,74.72,74.675,74.7,59000000.0
2009-02-09 15:37:00,74.705,74.715,74.69,74.705,36000000.0
2009-02-09 15:38:00,74.74,74.775,74.74,74.755,59000000.0
2009-02-09 15:39:00,74.755,74.8,74.74,74.8,43200000.0
2009-02-09 15:40:00,74.8,74.835,74.775,74.82,69800000.0
2009-02-09 15:41:00,74.82,74.845,74.82,74.82,24200000.0
2009-02-09 15:42:00,74.825,74.865,74.81,74.84,74600000.0
2009-02-09 15:43:00,74.84,74.89,74.84,74.88,43400000.0
2009-02-09 15:44:00,74.875,74.925,74.875,74.91,158600000.0
2009-02-09 15:45:00,74.91,74.955,74.87,74.955,156800000.0
2009-02-09 15:46:00,74.95,74.95,74.9,74.91,55600000.0
2009-02-09 15:47:00,74.905,74.935,74.89,74.935,61400000.0
2009-02-09 15:48:00,74.935,74.96,74.91,74.925,50600000.0
2009-02-09 15:49:00,74.925,74.925,74.875,74.875,41400000.0
2009-02-09 15:50:00,74.875,74.885,74.845,74.86,126800001.0
2009-02-09 15:51:00,74.87,74.895,74.86,74.875,68600000.0
2009-02-09 15:52:00,74.87,74.88,74.86,74.88,9600000.0
2009-02-09 15:53:00,74.88,74.88,74.85,74.865,51400000.0
2009-02-09 15:54:00,74.865,74.875,74.85,74.875,27000000.0
2009-02-09 15:55:00,74.87,74.885,74.87,74.875,17000000.0
2009-02-09 15:56:00,74.88,74.885,74.865,74.875,28600000.0
2009-02-09 15:57:00,74.87,74.87,74.81,74.815,49000000.0
2009-02-09 15:58:00,74.82,74.83,74.8,74.805,26000000.0
2009-02-09 15:59:00,74.81,74.82,74.795,74.805,60200000.0
2009-02-09 16:00:00,74.805,74.825,74.795,74.815,85400000.0
2009-02-09 16:01:00,74.82,74.85,74.795,74.85,59800000.0
2009-02-09 16:02:00,74.845,74.9,74.835,74.865,142800000.0
2009-02-09 16:03:00,74.87,74.895,74.85,74.89,61800000.0
2009-02-09 16:04:00,74.885,74.92,74.87,74.915,77800000.0
2009-02-09 16:05:00,74.92,74.97,74.91,74.945,67400000.0
2009-02-09 16:06:00,74.955,74.96,74.93,74.93,40000000.0
2009-02-09 16:07:00,74.935,75.02,74.91,75.005,159200000.0
2009-02-09 16:08:00,75.005,75.03,74.985,74.99,89600000.0
2009-02-09 16:09:00,74.985,74.995,74.94,74.975,106800000.0
2009-02-09 16:10:00,74.965,74.99,74.925,74.94,75000000.0
2009-02-09 16:11:00,74.945,74.995,74.94,74.99,41200000.0
2009-02-09 16:12:00,75.01,75.02,74.96,74.97,39600000.0
2009-02-09 16:13:00,74.965,75.035,74.96,75.025,57400000.0
2009-02-09 16:14:00,75.045,75.16,75.005,75.16,80400000.0
2009-02-09 16:15:00,75.17,75.35,75.16,75.345,143800000.0
2009-02-09 16:16:00,75.35,75.35,75.3,75.3,176800000.0
2009-02-09 16:17:00,75.305,75.305,75.265,75.3,97600000.0
2009-02-09 16:18:00,75.295,75.295,75.26,75.27,182600000.0
2009-02-09 16:19:00,75.265,75.28,75.205,75.215,157000000.0
2009-02-09 16:20:00,75.21,75.295,75.21,75.295,258000000.0
2009-02-09 16:21:00,75.3,75.315,75.25,75.3,178200001.0
2009-02-09 16:22:00,75.305,75.305,75.225,75.225,222800000.0
2009-02-09 16:23:00,75.225,75.24,75.165,75.23,214600000.0
2009-02-09 16:24:00,75.225,75.25,75.125,75.125,184800000.0
2009-02-09 16:25:00,75.14,75.18,75.13,75.16,109800000.0
2009-02-09 16:26:00,75.17,75.17,75.135,75.15,142800000.0
2009-02-09 16:27:00,75.14,75.185,75.11,75.18,274400000.0
2009-02-09 16:28:00,75.185,75.275,75.18,75.265,125000000.0
2009-02-09 16:29:00,75.255,75.285,75.23,75.275,177400000.0
2009-02-09 16:30:00,75.27,75.285,75.25,75.265,143400000.0
2009-02-09 16:31:00,75.27,75.27,75.195,75.235,290200000.0
2009-02-09 16:32:00,75.24,75.255,75.17,75.19,177400000.0
2009-02-09 16:33:00,75.205,75.225,75.185,75.205,133000000.0
2009-02-09 16:34:00,75.205,75.24,75.195,75.24,76600000.0
2009-02-09 16:35:00,75.24,75.24,75.15,75.15,184000000.0
2009-02-09 16:36:00,75.155,75.165,75.13,75.135,96400000.0
2009-02-09 16:37:00,75.13,75.15,75.06,75.065,68600000.0
2009-02-09 16:38:00,75.07,75.085,74.995,74.995,186200000.0
2009-02-09 16:39:00,75.0,75.03,74.955,75.0,194200000.0
2009-02-09 16:40:00,74.985,75.05,74.975,75.05,129600000.0
2009-02-09 16:41:00,75.05,75.09,75.05,75.06,107000000.0
2009-02-09 16:42:00,75.07,75.23,75.07,75.22,87800000.0
2009-02-09 16:43:00,75.235,75.31,75.21,75.215,147800000.0
2009-02-09 16:44:00,75.215,75.215,75.08,75.085,204800000.0
2009-02-09 16:45:00,75.085,75.165,75.065,75.16,178200000.0
2009-02-09 16:46:00,75.16,75.19,75.145,75.165,105200000.0
2009-02-09 16:47:00,75.165,75.185,75.125,75.165,140400000.0
2009-02-09 16:48:00,75.17,75.2,75.14,75.195,68400000.0
2009-02-09 16:49:00,75.2,75.2,75.13,75.145,124200000.0
2009-02-09 16:50:00,75.155,75.16,75.125,75.145,119400000.0
2009-02-09 16:51:00,75.14,75.15,75.08,75.105,56400000.0
2009-02-09 16:52:00,75.105,75.115,75.07,75.115,97400000.0
2009-02-09 16:53:00,75.11,75.15,75.075,75.15,75600000.0
2009-02-09 16:54:00,75.145,75.19,75.14,75.14,55200000.0
2009-02-09 16:55:00,75.135,75.15,75.105,75.115,69800000.0
2009-02-09 16:56:00,75.105,75.14,75.085,75.105,133600000.0
2009-02-09 16:57:00,75.12,75.145,75.11,75.115,111200000.0
2009-02-09 16:58:00,75.125,75.16,75.12,75.16,105600000.0
2009-02-09 16:59:00,75.16,75.185,75.085,75.085,107800000.0
2009-02-09 17:00:00,75.085,75.155,75.08,75.155,95800000.0
2009-02-09 17:01:00,75.165,75.165,75.105,75.11,116000000.0
2009-02-09 17:02:00,75.115,75.16,75.06,75.065,100200000.0
2009-02-09 17:03:00,75.065,75.065,74.8,74.8,114600000.0
2009-02-09 17:04:00,74.795,74.81,74.695,74.785,215000000.0
2009-02-09 17:05:00,74.785,74.845,74.78,74.825,333400000.0
2009-02-09 17:06:00,74.825,74.84,74.765,74.765,226000000.0
2009-02-09 17:07:00,74.775,74.78,74.72,74.73,229600000.0
2009-02-09 17:08:00,74.725,74.83,74.72,74.825,131200000.0
2009-02-09 17:09:00,74.83,74.885,74.815,74.835,84000000.0
2009-02-09 17:10:00,74.825,74.86,74.805,74.835,94600000.0
2009-02-09 17:11:00,74.84,74.875,74.825,74.875,62000000.0
2009-02-09 17:12:00,74.875,74.89,74.85,74.885,65600000.0
2009-02-09 17:13:00,74.88,74.88,74.85,74.87,78600000.0
2009-02-09 17:14:00,74.875,74.92,74.87,74.9,98000000.0
2009-02-09 17:15:00,74.905,74.91,74.865,74.895,112000000.0
2009-02-09 17:16:00,74.885,74.915,74.865,74.905,85800000.0
2009-02-09 17:17:00,74.905,74.945,74.9,74.925,85400000.0
2009-02-09 17:18:00,74.925,74.945,74.91,74.93,49200000.0
2009-02-09 17:19:00,74.925,74.925,74.905,74.925,25400000.0
2009-02-09 17:20:00,74.93,74.95,74.885,74.885,67800000.0
2009-02-09 17:21:00,74.88,74.89,74.855,74.875,89800000.0
2009-02-09 17:22:00,74.87,74.875,74.855,74.875,34800000.0
2009-02-09 17:23:00,74.875,74.875,74.715,74.755,152400000.0
2009-02-09 17:24:00,74.77,74.795,74.765,74.79,121200000.0
2009-02-09 17:25:00,74.79,74.805,74.78,74.805,94800000.0
2009-02-09 17:26:00,74.805,74.85,74.785,74.825,202200000.0
2009-02-09 17:27:00,74.825,74.85,74.82,74.825,221000000.0
2009-02-09 17:28:00,74.825,74.825,74.795,74.8,138600000.0
2009-02-09 17:29:00,74.81,74.82,74.79,74.8,106200000.0
2009-02-09 17:30:00,74.805,74.815,74.78,74.78,86200000.0
2009-02-09 17:31:00,74.78,74.825,74.765,74.815,110800000.0
2009-02-09 17:32:00,74.82,74.82,74.75,74.75,128800000.0
2009-02-09 17:33:00,74.75,74.785,74.74,74.785,206200000.0
2009-02-09 17:34:00,74.785,74.785,74.73,74.74,151600000.0
2009-02-09 17:35:00,74.735,74.76,74.735,74.74,96400000.0
2009-02-09 17:36:00,74.75,74.825,74.735,74.82,161200000.0
2009-02-09 17:37:00,74.825,74.955,74.805,74.94,286000001.0
2009-02-09 17:38:00,74.935,74.935,74.855,74.915,245600000.0
2009-02-09 17:39:00,74.915,74.945,74.875,74.935,261200000.0
2009-02-09 17:40:00,74.935,75.01,74.92,75.005,191400000.0
2009-02-09 17:41:00,75.02,75.065,75.005,75.015,182800000.0
2009-02-09 17:42:00,75.015,75.065,75.01,75.03,94200000.0
2009-02-09 17:43:00,75.025,75.045,74.935,74.96,114000000.0
2009-02-09 17:44:00,74.975,75.035,74.975,75.035,123800000.0
2009-02-09 17:45:00,75.035,75.045,74.985,74.995,103000000.0
2009-02-09 17:46:00,74.985,74.985,74.855,74.91,105000000.0
2009-02-09 17:47:00,74.915,74.965,74.88,74.96,69600000.0
2009-02-09 17:48:00,74.97,75.025,74.95,74.955,84200000.0
2009-02-09 17:49:00,74.97,75.14,74.955,75.135,112000000.0
2009-02-09 17:50:00,75.125,75.17,75.12,75.165,78200000.0
2009-02-09 17:51:00,75.16,75.17,75.06,75.075,131400000.0
2009-02-09 17:52:00,75.08,75.155,75.08,75.135,78800000.0
2009-02-09 17:53:00,75.14,75.14,75.005,75.035,93800000.0
2009-02-09 17:54:00,75.045,75.075,74.99,74.99,75600000.0
2009-02-09 17:55:00,74.99,75.055,74.99,75.05,81200000.0
2009-02-09 17:56:00,75.055,75.075,75.05,75.055,67200000.0
2009-02-09 17:57:00,75.05,75.065,75.03,75.06,46800000.0
2009-02-09 17:58:00,75.065,75.165,75.065,75.07,137400000.0
2009-02-09 17:59:00,75.08,75.175,75.065,75.065,120400000.0
2009-02-09 18:00:00,75.07,75.07,74.895,74.985,171000000.0
2009-02-09 18:01:00,74.985,75.01,74.95,74.95,79200000.0
2009-02-09 18:02:00,74.95,75.01,74.945,74.995,63600000.0
2009-02-09 18:03:00,74.985,75.04,74.985,75.035,78000000.0
2009-02-09 18:04:00,75.025,75.025,74.99,75.0,44400000.0
2009-02-09 18:05:00,74.995,75.03,74.94,74.955,97000000.0
2009-02-09 18:06:00,74.965,74.98,74.945,74.98,40800000.0
2009-02-09 18:07:00,74.975,74.975,74.94,74.97,48400000.0
2009-02-09 18:08:00,74.965,75.035,74.955,75.0,74600000.0
2009-02-09 18:09:00,74.995,75.07,74.99,75.065,67400000.0
2009-02-09 18:10:00,75.06,75.095,75.045,75.075,74800000.0
2009-02-09 18:11:00,75.075,75.095,75.025,75.055,56400000.0
2009-02-09 18:12:00,75.05,75.065,75.005,75.03,86800000.0
2009-02-09 18:13:00,75.03,75.03,74.99,75.03,52800000.0
2009-02-09 18:14:00,75.03,75.03,74.965,74.98,85000000.0
2009-02-09 18:15:00,74.98,75.025,74.96,74.97,64000000.0
2009-02-09 18:16:00,74.965,74.98,74.93,74.94,83800000.0
2009-02-09 18:17:00,74.945,74.955,74.905,74.925,53200000.0
2009-02-09 18:18:00,74.945,74.945,74.83,74.845,116600000.0
2009-02-09 18:19:00,74.845,74.93,74.84,74.92,115200000.0
2009-02-09 18:20:00,74.925,74.955,74.91,74.92,56400000.0
2009-02-09 18:21:00,74.925,75.02,74.925,75.005,76000000.0
2009-02-09 18:22:00,75.005,75.065,75.0,75.045,58000000.0
2009-02-09 18:23:00,75.045,75.095,75.02,75.02,170800000.0
2009-02-09 18:24:00,75.025,75.04,74.955,75.025,146800000.0
2009-02-09 18:25:00,75.03,75.14,75.015,75.14,90200000.0
2009-02-09 18:26:00,75.13,75.135,75.075,75.09,87000000.0
2009-02-09 18:27:00,75.095,75.13,75.085,75.125,66800000.0
2009-02-09 18:28:00,75.125,75.13,75.05,75.06,61000000.0
2009-02-09 18:29:00,75.06,75.11,75.055,75.095,107400000.0
2009-02-09 18:30:00,75.095,75.1,75.08,75.1,37000000.0
2009-02-09 18:31:00,75.095,75.105,75.01,75.015,86000000.0
2009-02-09 18:32:00,75.015,75.02,75.005,75.005,128000000.0
2009-02-09 18:33:00,75.005,75.075,75.005,75.045,152600000.0
2009-02-09 18:34:00,75.045,75.075,75.005,75.07,179800000.0
2009-02-09 18:35:00,75.065,75.09,75.065,75.08,54200000.0
2009-02-09 18:36:00,75.075,75.13,75.075,75.12,129600000.0
2009-02-09 18:37:00,75.115,75.155,75.11,75.14,72400000.0
2009-02-09 18:38:00,75.15,75.185,75.06,75.07,189000000.0
2009-02-09 18:39:00,75.08,75.115,75.07,75.09,73800000.0
2009-02-09 18:40:00,75.09,75.09,74.99,74.99,117800000.0
2009-02-09 18:41:00,74.99,74.995,74.955,74.975,66000000.0
2009-02-09 18:42:00,74.98,75.02,74.97,74.97,69400000.0
2009-02-09 18:43:00,74.965,75.025,74.955,75.025,73600000.0
2009-02-09 18:44:00,75.015,75.075,74.99,75.065,106200000.0
2009-02-09 18:45:00,75.065,75.09,74.995,75.02,87600000.0
2009-02-09 18:46:00,75.015,75.03,74.99,75.02,42600000.0
2009-02-09 18:47:00,75.015,75.085,75.015,75.075,109000000.0
2009-02-09 18:48:00,75.075,75.09,75.055,75.065,141600000.0
2009-02-09 18:49:00,75.07,75.08,74.955,74.97,88800000.0
2009-02-09 18:50:00,74.97,75.025,74.97,75.025,55000000.0
2009-02-09 18:51:00,75.02,75.09,75.02,75.09,94600000.0
2009-02-09 18:52:00,75.085,75.09,75.08,75.09,35600000.0
2009-02-09 18:53:00,75.085,75.115,75.085,75.085,39800000.0
2009-02-09 18:54:00,75.09,75.1,75.025,75.025,43200000.0
2009-02-09 18:55:00,75.025,75.055,75.005,75.045,66400000.0
2009-02-09 18:56:00,75.045,75.045,74.995,75.015,55400000.0
2009-02-09 18:57:00,75.015,75.11,75.015,75.07,72600000.0
2009-02-09 18:58:00,75.08,75.105,75.06,75.085,45600000.0
2009-02-09 18:59:00,75.08,75.08,75.02,75.02,61200000.0
2009-02-09 19:00:00,75.02,75.035,74.98,75.0,83600000.0
2009-02-09 19:01:00,74.995,75.02,74.995,75.02,20400000.0
2009-02-09 19:02:00,75.035,75.095,75.02,75.095,49000000.0
2009-02-09 19:03:00,75.1,75.16,75.095,75.16,39600000.0
2009-02-09 19:04:00,75.165,75.175,75.15,75.155,58800000.0
2009-02-09 19:05:00,75.155,75.155,75.09,75.09,53600000.0
2009-02-09 19:06:00,75.1,75.1,75.06,75.07,33600000.0
2009-02-09 19:07:00,75.075,75.09,75.07,75.09,15600000.0
2009-02-09 19:08:00,75.095,75.095,75.085,75.09,12000000.0
2009-02-09 19:09:00,75.085,75.14,75.075,75.14,31200000.0
2009-02-09 19:10:00,75.135,75.165,75.12,75.12,37000000.0
2009-02-09 19:11:00,75.125,75.17,75.125,75.165,31200000.0
2009-02-09 19:12:00,75.165,75.17,75.115,75.115,22800000.0
2009-02-09 19:13:00,75.115,75.115,75.075,75.08,15600000.0
2009-02-09 19:14:00,75.08,75.08,75.04,75.04,26400000.0
2009-02-09 19:15:00,75.03,75.1,75.03,75.1,48000000.0
2009-02-09 19:16:00,75.095,75.12,75.055,75.105,54800000.0
2009-02-09 19:17:00,75.1,75.12,75.075,75.12,77200000.0
2009-02-09 19:18:00,75.13,75.155,75.125,75.13,38800000.0
2009-02-09 19:19:00,75.145,75.165,75.12,75.14,58800000.0
2009-02-09 19:20:00,75.14,75.175,75.14,75.17,42400000.0
2009-02-09 19:21:00,75.165,75.2,75.145,75.195,25200000.0
2009-02-09 19:22:00,75.19,75.215,75.18,75.19,60000000.0
2009-02-09 19:23:00,75.195,75.235,75.185,75.22,40400000.0
2009-02-09 19:24:00,75.21,75.22,75.16,75.165,42600000.0
2009-02-09 19:25:00,75.15,75.19,75.15,75.19,30600000.0
2009-02-09 19:26:00,75.185,75.265,75.16,75.255,83600000.0
2009-02-09 19:27:00,75.265,75.275,75.235,75.275,33600000.0
2009-02-09 19:28:00,75.265,75.265,75.26,75.265,6000000.0
2009-02-09 19:29:00,75.25,75.275,75.25,75.255,42800000.0
2009-02-09 19:30:00,75.26,75.27,75.25,75.25,20400000.0
2009-02-09 19:31:00,75.26,75.3,75.26,75.29,20400000.0
2009-02-09 19:32:00,75.285,75.29,75.26,75.275,33600000.0
2009-02-09 19:33:00,75.275,75.29,75.275,75.275,14400000.0
2009-02-09 19:34:00,75.28,75.28,75.265,75.27,10800000.0
2009-02-09 19:35:00,75.26,75.26,75.24,75.245,9600000.0
2009-02-09 19:36:00,75.245,75.245,75.185,75.19,25200000.0
2009-02-09 19:37:00,75.19,75.21,75.19,75.195,15600000.0
2009-02-09 19:38:00,75.2,75.24,75.195,75.225,37200000.0
2009-02-09 19:39:00,75.24,75.265,75.23,75.26,21600000.0
2009-02-09 19:40:00,75.27,75.285,75.265,75.27,32200000.0
2009-02-09 19:41:00,75.27,75.27,75.25,75.26,20400000.0
2009-02-09 19:42:00,75.26,75.26,75.18,75.195,24000000.0
2009-02-09 19:43:00,75.195,75.21,75.175,75.19,31200000.0
2009-02-09 19:44:00,75.185,75.185,75.15,75.15,35200000.0
2009-02-09 19:45:00,75.15,75.2,75.135,75.18,37200000.0
2009-02-09 19:46:00,75.175,75.18,75.155,75.16,22800000.0
2009-02-09 19:47:00,75.17,75.195,75.16,75.19,16800000.0
2009-02-09 19:48:00,75.18,75.21,75.18,75.205,16800000.0
2009-02-09 19:49:00,75.21,75.25,75.205,75.205,40600000.0
2009-02-09 19:50:00,75.2,75.22,75.185,75.19,28000000.0
2009-02-09 19:51:00,75.195,75.25,75.195,75.24,31200000.0
2009-02-09 19:52:00,75.235,75.245,75.225,75.235,25200000.0
2009-02-09 19:53:00,75.24,75.26,75.235,75.24,19200000.0
2009-02-09 19:54:00,75.25,75.26,75.235,75.235,22800000.0
2009-02-09 19:55:00,75.235,75.27,75.235,75.27,31200000.0
2009-02-09 19:56:00,75.27,75.3,75.27,75.285,19200000.0
2009-02-09 19:57:00,75.28,75.28,75.26,75.26,18000000.0
2009-02-09 19:58:00,75.27,75.295,75.25,75.265,40800000.0
2009-02-09 19:59:00,75.265,75.31,75.25,75.27,44400000.0
2009-02-09 20:00:00,75.275,75.275,75.23,75.23,33600000.0
2009-02-09 20:01:00,75.23,75.265,75.205,75.265,30000000.0
2009-02-09 20:02:00,75.265,75.35,75.265,75.32,58000000.0
2009-02-09 20:03:00,75.315,75.345,75.305,75.315,31200000.0
2009-02-09 20:04:00,75.32,75.335,75.315,75.33,21200000.0
2009-02-09 20:05:00,75.33,75.33,75.305,75.32,14400000.0
2009-02-09 20:06:00,75.315,75.32,75.3,75.31,12200000.0
2009-02-09 20:07:00,75.305,75.32,75.305,75.32,12000000.0
2009-02-09 20:08:00,75.315,75.345,75.315,75.315,17400000.0
2009-02-09 20:09:00,75.315,75.32,75.315,75.315,4800000.0
2009-02-09 20:10:00,75.315,75.335,75.315,75.325,9600000.0
2009-02-09 20:11:00,75.33,75.34,75.33,75.335,8400000.0
2009-02-09 20:12:00,75.33,75.335,75.295,75.295,33400000.0
2009-02-09 20:13:00,75.3,75.3,75.29,75.295,19200000.0
2009-02-09 20:14:00,75.305,75.31,75.295,75.31,12000000.0
2009-02-09 20:15:00,75.315,75.335,75.305,75.33,18000000.0
2009-02-09 20:16:00,75.325,75.335,75.32,75.32,14400000.0
2009-02-09 20:17:00,75.305,75.31,75.305,75.31,9600000.0
2009-02-09 20:18:00,75.315,75.315,75.31,75.31,9600000.0
2009-02-09 20:19:00,75.3,75.31,75.24,75.245,44400000.0
2009-02-09 20:20:00,75.24,75.24,75.215,75.225,23400000.0
2009-02-09 20:21:00,75.22,75.27,75.22,75.27,32400000.0
2009-02-09 20:22:00,75.265,75.27,75.215,75.225,29800000.0
2009-02-09 20:23:00,75.23,75.23,75.19,75.205,36000000.0
2009-02-09 20:24:00,75.2,75.205,75.165,75.165,28600000.0
2009-02-09 20:25:00,75.175,75.175,75.125,75.14,39600000.0
2009-02-09 20:26:00,75.125,75.135,75.105,75.115,20400000.0
2009-02-09 20:27:00,75.115,75.14,75.105,75.14,33600000.0
2009-02-09 20:28:00,75.15,75.15,75.05,75.06,50200000.0
2009-02-09 20:29:00,75.06,75.065,75.005,75.02,59200000.0
2009-02-09 20:30:00,75.015,75.02,74.97,74.99,42000000.0
2009-02-09 20:31:00,74.985,74.99,74.935,74.96,52800000.0
2009-02-09 20:32:00,74.955,74.955,74.91,74.95,62400000.0
2009-02-09 20:33:00,74.955,74.995,74.895,74.895,65200000.0
2009-02-09 20:34:00,74.9,74.905,74.855,74.885,43600000.0
2009-02-09 20:35:00,74.885,74.9,74.815,74.885,143200000.0
2009-02-09 20:36:00,74.89,74.91,74.855,74.89,74400000.0
2009-02-09 20:37:00,74.885,74.915,74.865,74.915,130800000.0
2009-02-09 20:38:00,74.92,75.01,74.91,75.0,74000000.0
2009-02-09 20:39:00,74.995,75.02,74.99,75.02,37200000.0
2009-02-09 20:40:00,75.015,75.035,74.945,75.015,128200000.0
2009-02-09 20:41:00,75.01,75.05,75.005,75.04,30000000.0
2009-02-09 20:42:00,75.045,75.07,75.04,75.06,21600000.0
2009-02-09 20:43:00,75.055,75.085,75.055,75.07,30000000.0
2009-02-09 20:44:00,75.065,75.075,75.045,75.07,50800000.0
2009-02-09 20:45:00,75.075,75.095,75.035,75.035,65800000.0
2009-02-09 20:46:00,75.04,75.09,75.04,75.065,20400000.0
2009-02-09 20:47:00,75.07,75.085,75.04,75.04,51000000.0
2009-02-09 20:48:00,75.045,75.095,75.045,75.095,22800000.0
2009-02-09 20:49:00,75.09,75.115,75.09,75.11,33600000.0
2009-02-09 20:50:00,75.1,75.14,75.06,75.08,88800000.0
2009-02-09 20:51:00,75.09,75.12,75.085,75.085,18000000.0
2009-02-09 20:52:00,75.09,75.11,75.075,75.105,30000000.0
2009-02-09 20:53:00,75.105,75.12,75.105,75.115,24000000.0
2009-02-09 20:54:00,75.115,75.125,75.105,75.11,29000000.0
2009-02-09 20:55:00,75.11,75.11,75.06,75.065,55200000.0
2009-02-09 20:56:00,75.06,75.1,75.06,75.095,32000000.0
2009-02-09 20:57:00,75.105,75.15,75.095,75.13,21600000.0
2009-02-09 20:58:00,75.135,75.15,75.13,75.135,33600000.0
2009-02-09 20:59:00,75.125,75.19,75.12,75.18,36000000.0
2009-02-09 21:00:00,75.175,75.175,75.1,75.135,47800000.0
2009-02-09 21:01:00,75.14,75.15,75.095,75.11,77600000.0
2009-02-09 21:02:00,75.1,75.165,75.1,75.165,47200000.0
2009-02-09 21:03:00,75.165,75.185,75.15,75.175,46800000.0
2009-02-09 21:04:00,75.17,75.175,75.16,75.165,26400000.0
2009-02-09 21:05:00,75.17,75.19,75.165,75.185,44400000.0
2009-02-09 21:06:00,75.19,75.215,75.175,75.19,28800000.0
2009-02-09 21:07:00,75.195,75.205,75.175,75.175,24000000.0
2009-02-09 21:08:00,75.18,75.18,75.155,75.155,20400000.0
2009-02-09 21:09:00,75.165,75.19,75.155,75.19,24000000.0
2009-02-09 21:10:00,75.185,75.195,75.16,75.165,36000000.0
2009-02-09 21:11:00,75.165,75.17,75.105,75.105,61600000.0
2009-02-09 21:12:00,75.09,75.095,75.045,75.085,123400000.0
2009-02-09 21:13:00,75.075,75.075,75.01,75.01,50400000.0
2009-02-09 21:14:00,75.005,75.01,74.945,74.99,43200000.0
2009-02-09 21:15:00,75.0,75.0,74.97,75.0,36400000.0
2009-02-09 21:16:00,75.015,75.025,75.005,75.015,14400000.0
2009-02-09 21:17:00,75.01,75.035,75.005,75.025,48600000.0
2009-02-09 21:18:00,75.005,75.01,74.98,74.995,30000000.0
2009-02-09 21:19:00,74.995,75.025,74.99,75.02,31000000.0
2009-02-09 21:20:00,75.03,75.085,75.02,75.08,37200000.0
2009-02-09 21:21:00,75.09,75.09,75.04,75.04,18400000.0
2009-02-09 21:22:00,75.05,75.085,75.04,75.045,27800000.0
2009-02-09 21:23:00,75.05,75.06,75.045,75.06,22800000.0
2009-02-09 21:24:00,75.07,75.07,75.04,75.05,29200000.0
2009-02-09 21:25:00,75.055,75.055,74.98,75.01,52800000.0
2009-02-09 21:26:00,74.995,74.995,74.905,74.915,98400000.0
2009-02-09 21:27:00,74.91,74.925,74.87,74.875,61200000.0
2009-02-09 21:28:00,74.88,74.9,74.865,74.9,56000000.0
2009-02-09 21:29:00,74.89,74.94,74.885,74.94,40800000.0
2009-02-09 21:30:00,74.945,74.95,74.895,74.91,63600000.0
2009-02-09 21:31:00,74.91,74.94,74.905,74.935,46800000.0
2009-02-09 21:32:00,74.94,74.945,74.925,74.935,41800000.0
2009-02-09 21:33:00,74.93,74.935,74.925,74.93,13200000.0
2009-02-09 21:34:00,74.93,74.94,74.925,74.925,33400000.0
2009-02-09 21:35:00,74.925,74.94,74.925,74.93,18000000.0
2009-02-09 21:36:00,74.935,74.95,74.93,74.94,18000000.0
2009-02-09 21:37:00,74.935,74.95,74.93,74.945,22800000.0
2009-02-09 21:38:00,74.95,74.95,74.94,74.945,43200000.0
2009-02-09 21:39:00,74.94,74.945,74.885,74.89,179600000.0
2009-02-09 21:40:00,74.89,74.91,74.89,74.895,98000000.0
2009-02-09 21:41:00,74.895,74.935,74.895,74.925,242200000.0
2009-02-09 21:42:00,74.925,74.925,74.915,74.92,17600000.0
2009-02-09 21:43:00,74.915,74.915,74.895,74.91,90000000.0
2009-02-09 21:44:00,74.91,74.91,74.88,74.885,111800000.0
2009-02-09 21:45:00,74.88,74.88,74.835,74.84,104400000.0
2009-02-09 21:46:00,74.835,74.835,74.755,74.755,122800000.0
2009-02-09 21:47:00,74.755,74.805,74.755,74.795,78600000.0
2009-02-09 21:48:00,74.79,74.815,74.79,74.805,55200000.0
2009-02-09 21:49:00,74.81,74.87,74.805,74.87,102000000.0
2009-02-09 21:50:00,74.875,74.895,74.835,74.87,131600000.0
2009-02-09 21:51:00,74.87,74.875,74.845,74.85,62000000.0
2009-02-09 21:52:00,74.85,74.86,74.805,74.805,79400000.0
2009-02-09 21:53:00,74.81,74.855,74.81,74.85,187000000.0
2009-02-09 21:54:00,74.845,74.865,74.84,74.85,150800000.0
2009-02-09 21:55:00,74.845,74.85,74.84,74.845,44200000.0
2009-02-09 21:56:00,74.85,74.915,74.845,74.895,61400000.0
2009-02-09 21:57:00,74.905,74.96,74.895,74.955,37200000.0
2009-02-09 21:58:00,74.94,74.95,74.935,74.935,37600000.0
2009-02-09 21:59:00,74.94,75.015,74.94,74.995,120200000.0
2009-02-09 22:00:00,74.995,74.995,74.965,74.97,50200000.0
2009-02-09 22:01:00,74.975,74.99,74.97,74.975,35800000.0
2009-02-09 22:02:00,74.985,74.99,74.975,74.98,22800000.0
2009-02-09 22:03:00,74.985,74.985,74.97,74.975,15600000.0
2009-02-09 22:04:00,74.97,74.97,74.92,74.935,85200000.0
2009-02-09 22:05:00,74.935,74.975,74.935,74.965,121800000.0
2009-02-09 22:06:00,74.97,74.97,74.945,74.955,38400000.0
2009-02-09 22:07:00,74.96,74.96,74.935,74.94,41600000.0
2009-02-09 22:08:00,74.94,74.94,74.87,74.895,121000000.0
2009-02-09 22:09:00,74.89,74.91,74.88,74.905,13200000.0
2009-02-09 22:10:00,74.91,74.93,74.905,74.915,50400000.0
2009-02-09 22:11:00,74.91,74.915,74.895,74.9,19200000.0
2009-02-09 22:12:00,74.91,74.91,74.855,74.865,38200000.0
2009-02-09 22:13:00,74.855,74.92,74.85,74.92,83800000.0
2009-02-09 22:14:00,74.92,74.945,74.9,74.945,21600000.0
2009-02-09 22:15:00,74.945,74.945,74.93,74.945,20400000.0
2009-02-09 22:16:00,74.95,74.955,74.925,74.935,39600000.0
2009-02-09 22:17:00,74.935,74.94,74.93,74.94,21600000.0
2009-02-09 22:18:00,74.935,74.97,74.925,74.96,66800000.0
2009-02-09 22:19:00,74.955,74.98,74.955,74.975,32400000.0
2009-02-09 22:20:00,74.975,75.005,74.97,75.005,61800000.0
2009-02-09 22:21:00,75.01,75.045,75.01,75.045,34400000.0
2009-02-09 22:22:00,75.04,75.06,75.035,75.04,118600000.0
2009-02-09 22:23:00,75.04,75.065,75.025,75.06,80000000.0
2009-02-09 22:24:00,75.07,75.075,75.055,75.055,22800000.0
2009-02-09 22:25:00,75.065,75.1,75.065,75.085,27600000.0
2009-02-09 22:26:00,75.09,75.095,75.085,75.095,24000000.0
2009-02-09 22:27:00,75.105,75.11,75.085,75.095,62200000.0
2009-02-09 22:28:00,75.095,75.12,75.095,75.12,23800000.0
2009-02-09 22:29:00,75.12,75.12,75.03,75.05,39900000.0
2009-02-09 22:30:00,75.055,75.11,75.05,75.09,51200000.0
2009-02-09 22:31:00,75.09,75.125,75.09,75.105,39200000.0
2009-02-09 22:32:00,75.115,75.12,75.105,75.115,15600000.0
2009-02-09 22:33:00,75.11,75.115,75.05,75.075,33000000.0
2009-02-09 22:34:00,75.07,75.085,75.055,75.065,39600000.0
2009-02-09 22:35:00,75.075,75.185,75.07,75.175,84000000.0
2009-02-09 22:36:00,75.175,75.195,75.145,75.195,52800000.0
2009-02-09 22:37:00,75.19,75.215,75.18,75.215,39400000.0
2009-02-09 22:38:00,75.205,75.215,75.185,75.205,63200000.0
2009-02-09 22:39:00,75.205,75.205,75.14,75.165,60400000.0
2009-02-09 22:40:00,75.18,75.18,75.15,75.165,32200000.0
2009-02-09 22:41:00,75.17,75.19,75.165,75.165,33400000.0
2009-02-09 22:42:00,75.16,75.17,75.14,75.165,31000000.0
2009-02-09 22:43:00,75.165,75.175,75.14,75.145,43800000.0
2009-02-09 22:44:00,75.145,75.15,75.12,75.14,51800000.0
2009-02-09 22:45:00,75.15,75.155,75.14,75.155,53400000.0
2009-02-09 22:46:00,75.14,75.16,75.105,75.105,79000000.0
2009-02-09 22:47:00,75.105,75.105,75.075,75.085,46400000.0
2009-02-09 22:48:00,75.085,75.11,75.075,75.11,45000000.0
2009-02-09 22:49:00,75.11,75.16,75.09,75.15,50400000.0
2009-02-09 22:50:00,75.15,75.15,75.115,75.115,31200000.0
2009-02-09 22:51:00,75.12,75.145,75.105,75.105,34200000.0
2009-02-09 22:52:00,75.105,75.125,75.1,75.11,43600000.0
2009-02-09 22:53:00,75.11,75.15,75.11,75.15,10800000.0
2009-02-09 22:54:00,75.135,75.18,75.115,75.165,45600000.0
2009-02-09 22:55:00,75.165,75.175,75.135,75.165,73200000.0
2009-02-09 22:56:00,75.155,75.155,75.125,75.13,43600000.0
2009-02-09 22:57:00,75.135,75.155,75.135,75.15,11400000.0
2009-02-09 22:58:00,75.15,75.155,75.135,75.145,15200000.0
2009-02-09 22:59:00,75.145,75.175,75.145,75.155,40200000.0
2009-02-09 23:00:00,75.16,75.185,75.15,75.165,35800000.0
2009-02-09 23:01:00,75.16,75.18,75.14,75.15,52200000.0
2009-02-09 23:02:00,75.155,75.165,75.15,75.15,8400000.0
2009-02-09 23:03:00,75.16,75.175,75.16,75.17,13200000.0
2009-02-09 23:04:00,75.165,75.18,75.14,75.17,78400000.0
2009-02-09 23:05:00,75.175,75.18,75.175,75.18,3600000.0
2009-02-09 23:06:00,75.19,75.195,75.185,75.195,9600000.0
2009-02-09 23:07:00,75.19,75.205,75.185,75.195,19200000.0
2009-02-09 23:08:00,75.19,75.205,75.18,75.19,22800000.0
2009-02-09 23:09:00,75.19,75.205,75.18,75.2,9400000.0
2009-02-09 23:10:00,75.2,75.2,75.195,75.195,2400000.0
2009-02-09 23:11:00,75.195,75.2,75.195,75.2,4800000.0
2009-02-09 23:12:00,75.2,75.2,75.2,75.2,2400000.0
2009-02-09 23:13:00,75.2,75.2,75.195,75.195,7200000.0
2009-02-09 23:14:00,75.19,75.19,75.19,75.19,1200000.0
2009-02-09 23:15:00,75.195,75.205,75.19,75.205,7200000.0
2009-02-09 23:16:00,75.195,75.21,75.195,75.21,9600000.0
2009-02-09 23:17:00,75.205,75.23,75.205,75.215,8400000.0
2009-02-09 23:18:00,75.205,75.225,75.205,75.225,6000000.0
2009-02-09 23:19:00,75.225,75.235,75.22,75.225,8400000.0
2009-02-09 23:20:00,75.225,75.24,75.2,75.24,19200000.0
2009-02-09 23:21:00,75.225,75.24,75.225,75.235,13000000.0
2009-02-09 23:22:00,75.23,75.275,75.23,75.26,34200000.0
2009-02-09 23:23:00,75.265,75.27,75.26,75.26,6000000.0
2009-02-09 23:24:00,75.255,75.27,75.25,75.27,8400000.0
2009-02-09 23:25:00,75.255,75.265,75.25,75.26,10800000.0
2009-02-09 23:26:00,75.27,75.285,75.235,75.235,25200000.0
2009-02-09 23:27:00,75.23,75.23,75.23,75.23,1200000.0
2009-02-09 23:28:00,75.225,75.255,75.225,75.23,13400000.0
2009-02-09 23:29:00,75.25,75.255,75.245,75.255,10800000.0
2009-02-09 23:30:00,75.27,75.285,75.265,75.265,6000000.0
2009-02-09 23:31:00,75.255,75.265,75.255,75.255,8400000.0
2009-02-09 23:32:00,75.25,75.26,75.25,75.255,8400000.0
2009-02-09 23:33:00,75.255,75.26,75.24,75.25,13200000.0
2009-02-09 23:34:00,75.245,75.245,75.2,75.215,43200000.0
2009-02-09 23:35:00,75.22,75.23,75.18,75.23,54800000.0
2009-02-09 23:36:00,75.225,75.225,75.185,75.19,34000000.0
2009-02-09 23:37:00,75.185,75.185,75.185,75.185,4800000.0
2009-02-09 23:38:00,75.18,75.185,75.17,75.17,13600000.0
2009-02-09 23:39:00,75.165,75.17,75.15,75.15,10000000.0
2009-02-09 23:40:00,75.145,75.155,75.145,75.155,44000000.0
2009-02-09 23:41:00,75.155,75.155,75.14,75.14,29200000.0
2009-02-09 23:42:00,75.14,75.15,75.14,75.14,13600000.0
2009-02-09 23:43:00,75.145,75.15,75.115,75.135,17000000.0
2009-02-09 23:44:00,75.135,75.15,75.135,75.15,7200000.0
2009-02-09 23:45:00,75.155,75.155,75.13,75.15,32000000.0
2009-02-09 23:46:00,75.15,75.155,75.125,75.14,64400000.0
2009-02-09 23:47:00,75.145,75.175,75.145,75.155,12000000.0
2009-02-09 23:48:00,75.15,75.165,75.11,75.115,47800000.0
2009-02-09 23:49:00,75.115,75.14,75.105,75.13,77200000.0
2009-02-09 23:50:00,75.13,75.13,75.095,75.095,30600000.0
2009-02-09 23:51:00,75.095,75.1,75.08,75.095,43000000.0
2009-02-09 23:52:00,75.09,75.095,75.065,75.07,64400000.0
2009-02-09 23:53:00,75.07,75.11,75.07,75.09,42000000.0
2009-02-09 23:54:00,75.085,75.12,75.085,75.12,30600000.0
2009-02-09 23:55:00,75.12,75.125,75.105,75.105,18000000.0
2009-02-09 23:56:00,75.105,75.13,75.085,75.12,74600000.0
2009-02-09 23:57:00,75.13,75.13,75.1,75.13,16800000.0
2009-02-09 23:58:00,75.14,75.14,75.105,75.12,28600000.0
2009-02-09 23:59:00,75.12,75.12,75.085,75.115,20600000.0
2009-02-10 00:00:00,75.085,75.105,75.085,75.095,8200000.0
2009-02-10 00:01:00,75.105,75.105,75.095,75.095,8200000.0
2009-02-10 00:02:00,75.1,75.105,75.085,75.085,8200000.0
2009-02-10 00:03:00,75.095,75.105,75.095,75.095,8200000.0
2009-02-10 00:04:00,75.085,75.085,75.085,75.085,8200000.0
2009-02-10 00:05:00,75.105,75.11,75.1,75.105,12000000.0
2009-02-10 00:06:00,75.115,75.115,75.11,75.11,10400000.0
2009-02-10 00:07:00,75.055,75.075,75.055,75.055,20000000.0
2009-02-10 00:08:00,75.11,75.11,75.1,75.11,20000000.0
2009-02-10 00:09:00,75.115,75.125,75.11,75.12,21200000.0
2009-02-10 00:10:00,75.065,75.065,75.015,75.025,10800000.0
2009-02-10 00:11:00,75.125,75.14,75.125,75.135,10800000.0
2009-02-10 00:12:00,75.135,75.135,75.135,75.135,2400000.0
2009-02-10 00:13:00,75.14,75.145,75.13,75.135,15400000.0
2009-02-10 00:14:00,75.14,75.185,75.135,75.175,12000000.0
2009-02-10 00:15:00,75.185,75.22,75.18,75.18,17800000.0
2009-02-10 00:16:00,75.175,75.175,75.145,75.16,55400000.0
2009-02-10 00:17:00,75.165,75.17,75.14,75.16,35600000.0
2009-02-10 00:18:00,75.17,75.19,75.105,75.12,35200000.0
2009-02-10 00:19:00,75.15,75.19,75.145,75.15,39400000.0
2009-02-10 00:20:00,75.155,75.17,75.145,75.165,30200000.0
2009-02-10 00:21:00,75.16,75.16,75.145,75.155,18800000.0
2009-02-10 00:22:00,75.16,75.175,75.145,75.16,56400000.0
2009-02-10 00:23:00,75.16,75.17,75.16,75.16,32600000.0
2009-02-10 00:24:00,75.16,75.175,75.16,75.17,10600000.0
2009-02-10 00:25:00,75.17,75.255,75.17,75.24,57000000.0
2009-02-10 00:26:00,75.24,75.24,75.23,75.235,21200000.0
2009-02-10 00:27:00,75.235,75.235,75.2,75.215,67400000.0
2009-02-10 00:28:00,75.205,75.22,75.165,75.185,104000000.0
2009-02-10 00:29:00,75.19,75.195,75.155,75.185,58200000.0
2009-02-10 00:30:00,75.175,75.195,75.16,75.175,75800000.0
2009-02-10 00:31:00,75.155,75.16,75.15,75.16,21800000.0
2009-02-10 00:32:00,75.17,75.17,75.125,75.15,71000000.0
2009-02-10 00:33:00,75.15,75.15,75.13,75.13,70600000.0
2009-02-10 00:34:00,75.13,75.13,75.105,75.115,73000000.0
2009-02-10 00:35:00,75.115,75.12,75.09,75.1,76600000.0
2009-02-10 00:36:00,75.1,75.125,75.095,75.125,29400000.0
2009-02-10 00:37:00,75.12,75.145,75.12,75.14,41000000.0
2009-02-10 00:38:00,75.14,75.145,75.13,75.135,14400000.0
2009-02-10 00:39:00,75.145,75.165,75.145,75.155,13000000.0
2009-02-10 00:40:00,75.155,75.175,75.15,75.155,30400000.0
2009-02-10 00:41:00,75.155,75.17,75.145,75.145,40600000.0
2009-02-10 00:42:00,75.15,75.15,75.145,75.145,3600000.0
2009-02-10 00:43:00,75.145,75.15,75.145,75.15,2400000.0
2009-02-10 00:44:00,75.15,75.15,75.105,75.105,46200000.0
2009-02-10 00:45:00,75.105,75.105,75.055,75.055,27400000.0
2009-02-10 00:46:00,75.065,75.065,75.05,75.05,12800000.0
2009-02-10 00:47:00,75.05,75.065,75.05,75.06,16600000.0
2009-02-10 00:48:00,75.065,75.065,75.035,75.035,32800000.0
2009-02-10 00:49:00,75.04,75.045,75.01,75.045,56200000.0
2009-02-10 00:50:00,75.045,75.05,75.0,75.03,126400000.0
2009-02-10 00:51:00,75.025,75.045,75.02,75.045,26400000.0
2009-02-10 00:52:00,75.04,75.04,75.005,75.015,37200000.0
2009-02-10 00:53:00,75.02,75.075,75.015,75.055,51400000.0
2009-02-10 00:54:00,75.055,75.095,75.05,75.085,94000000.0
2009-02-10 00:55:00,75.09,75.095,75.075,75.08,43200000.0
2009-02-10 00:56:00,75.08,75.11,75.08,75.105,40400000.0
2009-02-10 00:57:00,75.11,75.12,75.11,75.115,7000000.0
2009-02-10 00:58:00,75.11,75.11,75.095,75.095,12800000.0
2009-02-10 00:59:00,75.09,75.09,75.055,75.085,54200000.0
2009-02-10 01:00:00,75.09,75.105,75.085,75.105,22600000.0
2009-02-10 01:01:00,75.1,75.105,75.09,75.09,17600000.0
2009-02-10 01:02:00,75.095,75.11,75.095,75.105,30600000.0
2009-02-10 01:03:00,75.105,75.12,75.105,75.115,19200000.0
2009-02-10 01:04:00,75.12,75.12,75.11,75.11,6000000.0
2009-02-10 01:05:00,75.1,75.115,75.08,75.08,27600000.0
2009-02-10 01:06:00,75.075,75.08,75.075,75.08,12000000.0
2009-02-10 01:07:00,75.08,75.08,75.065,75.07,26400000.0
2009-02-10 01:08:00,75.065,75.08,75.065,75.08,14400000.0
2009-02-10 01:09:00,75.075,75.075,75.065,75.07,14400000.0
2009-02-10 01:10:00,75.075,75.075,75.02,75.035,87800000.0
2009-02-10 01:11:00,75.045,75.05,75.03,75.035,25200000.0
2009-02-10 01:12:00,75.04,75.06,75.03,75.035,36000000.0
2009-02-10 01:13:00,75.035,75.055,75.035,75.04,31200000.0
2009-02-10 01:14:00,75.045,75.05,75.035,75.04,19200000.0
2009-02-10 01:15:00,75.04,75.045,75.04,75.045,4800000.0
2009-02-10 01:16:00,75.04,75.04,75.04,75.04,1200000.0
2009-02-10 01:17:00,75.045,75.05,75.045,75.05,8400000.0
2009-02-10 01:18:00,75.055,75.08,75.055,75.08,18000000.0
2009-02-10 01:19:00,75.085,75.085,75.045,75.06,37000000.0
2009-02-10 01:20:00,75.045,75.08,75.045,75.08,15600000.0
2009-02-10 01:21:00,75.08,75.08,75.075,75.075,3600000.0
2009-02-10 01:22:00,75.075,75.09,75.075,75.085,10800000.0
2009-02-10 01:23:00,75.085,75.15,75.085,75.1,81800000.0
2009-02-10 01:24:00,75.11,75.145,75.09,75.1,33400000.0
2009-02-10 01:25:00,75.1,75.1,75.095,75.095,10800000.0
2009-02-10 01:26:00,75.095,75.095,75.07,75.075,57800000.0
2009-02-10 01:27:00,75.075,75.08,75.055,75.08,45200000.0
2009-02-10 01:28:00,75.09,75.095,75.07,75.07,19200000.0
2009-02-10 01:29:00,75.06,75.09,75.06,75.09,27600000.0
2009-02-10 01:30:00,75.09,75.12,75.09,75.12,32000000.0
2009-02-10 01:31:00,75.12,75.12,75.11,75.11,9600000.0
2009-02-10 01:32:00,75.115,75.115,75.115,75.115,2400000.0
2009-02-10 01:33:00,74.645,74.688,74.625,74.688,4800000.0
2009-02-10 01:34:00,75.11,75.115,75.11,75.115,4800000.0
2009-02-10 01:35:00,75.115,75.115,75.115,75.115,3600000.0
2009-02-10 01:36:00,75.115,75.115,75.1,75.105,10800000.0
2009-02-10 01:37:00,75.105,75.11,75.055,75.055,34000000.0
2009-02-10 01:38:00,75.06,75.06,75.015,75.035,38800000.0
2009-02-10 01:39:00,75.035,75.04,75.005,75.015,54000000.0
2009-02-10 01:40:00,75.015,75.03,75.01,75.015,36400000.0
2009-02-10 01:41:00,75.01,75.015,74.995,75.0,26400000.0
2009-02-10 01:42:00,75.0,75.0,74.975,74.99,28800000.0
2009-02-10 01:43:00,74.985,75.01,74.965,74.97,85200000.0
2009-02-10 01:44:00,74.97,74.975,74.965,74.965,56800000.0
2009-02-10 01:45:00,74.965,74.985,74.955,74.96,177400000.0
2009-02-10 01:46:00,74.96,74.97,74.96,74.96,59600000.0
2009-02-10 01:47:00,74.96,74.975,74.95,74.96,141800000.0
2009-02-10 01:48:00,74.965,74.985,74.965,74.985,21200000.0
2009-02-10 01:49:00,74.985,74.995,74.985,74.985,23600000.0
2009-02-10 01:50:00,74.985,74.99,74.98,74.99,13200000.0
2009-02-10 01:51:00,74.99,74.995,74.96,74.965,115200000.0
2009-02-10 01:52:00,74.965,74.975,74.965,74.97,35200000.0
2009-02-10 01:53:00,74.965,74.99,74.965,74.975,90600000.0
2009-02-10 01:54:00,74.975,74.985,74.955,74.955,117600000.0
2009-02-10 01:55:00,74.96,74.975,74.955,74.96,12400000.0
2009-02-10 01:56:00,74.955,75.0,74.955,74.965,46600000.0
2009-02-10 01:57:00,74.965,74.965,74.935,74.94,136200000.0
2009-02-10 01:58:00,74.935,74.95,74.895,74.895,43200000.0
2009-02-10 01:59:00,74.885,74.885,74.81,74.85,112000000.0
2009-02-10 02:00:00,74.845,74.865,74.785,74.865,191000000.0
2009-02-10 02:01:00,74.845,74.91,74.845,74.905,26600000.0
2009-02-10 02:02:00,74.895,74.99,74.895,74.98,99800000.0
2009-02-10 02:03:00,74.985,74.985,74.93,74.955,26400000.0
2009-02-10 02:04:00,74.95,74.96,74.915,74.925,42800000.0
2009-02-10 02:05:00,74.92,74.945,74.84,74.84,86800000.0
2009-02-10 02:06:00,74.84,74.865,74.825,74.845,108800000.0
2009-02-10 02:07:00,74.85,74.885,74.845,74.865,94400000.0
2009-02-10 02:08:00,74.87,74.875,74.805,74.805,58600000.0
2009-02-10 02:09:00,74.81,74.825,74.805,74.81,27600000.0
2009-02-10 02:10:00,74.81,74.81,74.79,74.79,15600000.0
2009-02-10 02:11:00,74.795,74.81,74.795,74.81,13200000.0
2009-02-10 02:12:00,74.805,74.805,74.745,74.79,49200000.0
2009-02-10 02:13:00,74.795,74.825,74.795,74.825,21600000.0
2009-02-10 02:14:00,74.83,74.835,74.81,74.815,24000000.0
2009-02-10 02:15:00,74.825,74.825,74.8,74.8,15600000.0
2009-02-10 02:16:00,74.8,74.825,74.8,74.81,15600000.0
2009-02-10 02:17:00,74.81,74.89,74.805,74.85,67200000.0
2009-02-10 02:18:00,74.835,74.85,74.79,74.82,87200000.0
2009-02-10 02:19:00,74.815,74.825,74.76,74.765,98800000.0
2009-02-10 02:20:00,74.76,74.76,74.715,74.74,133200000.0
2009-02-10 02:21:00,74.735,74.765,74.725,74.755,119200000.0
2009-02-10 02:22:00,74.76,74.81,74.76,74.795,41400000.0
2009-02-10 02:23:00,74.79,74.815,74.785,74.81,35600000.0
2009-02-10 02:24:00,74.81,74.81,74.79,74.805,19000000.0
2009-02-10 02:25:00,74.805,74.815,74.755,74.765,93000000.0
2009-02-10 02:26:00,74.77,74.77,74.755,74.76,24600000.0
2009-02-10 02:27:00,74.76,74.76,74.735,74.735,34200000.0
2009-02-10 02:28:00,74.73,74.74,74.725,74.725,15600000.0
2009-02-10 02:29:00,74.725,74.75,74.725,74.73,22000000.0
2009-02-10 02:30:00,74.72,74.725,74.695,74.695,52600000.0
2009-02-10 02:31:00,74.69,74.695,74.68,74.685,77000000.0
2009-02-10 02:32:00,74.695,74.705,74.64,74.64,96800000.0
2009-02-10 02:33:00,74.635,74.705,74.62,74.7,107600000.0
2009-02-10 02:34:00,74.7,74.705,74.665,74.705,106400000.0
2009-02-10 02:35:00,74.7,74.7,74.655,74.685,93800000.0
2009-02-10 02:36:00,74.69,74.705,74.665,74.69,77200000.0
2009-02-10 02:37:00,74.685,74.69,74.67,74.675,107800000.0
2009-02-10 02:38:00,74.68,74.7,74.68,74.7,320600001.0
2009-02-10 02:39:00,74.71,74.73,74.7,74.73,66600000.0
2009-02-10 02:40:00,74.73,74.76,74.725,74.74,143200000.0
2009-02-10 02:41:00,74.73,74.73,74.69,74.705,81200000.0
2009-02-10 02:42:00,74.705,74.705,74.615,74.615,173200000.0
2009-02-10 02:43:00,74.615,74.615,74.535,74.57,202400000.0
2009-02-10 02:44:00,74.575,74.59,74.515,74.515,89000000.0
2009-02-10 02:45:00,74.52,74.53,74.495,74.495,120800000.0
2009-02-10 02:46:00,74.5,74.555,74.485,74.5,113600000.0
2009-02-10 02:47:00,74.515,74.515,74.425,74.425,128400000.0
2009-02-10 02:48:00,74.43,74.45,74.395,74.44,177400000.0
2009-02-10 02:49:00,74.445,74.475,74.42,74.445,132200000.0
2009-02-10 02:50:00,74.435,74.435,74.345,74.415,120400000.0
2009-02-10 02:51:00,74.4,74.415,74.36,74.385,48600000.0
2009-02-10 02:52:00,74.38,74.445,74.375,74.41,127800000.0
2009-02-10 02:53:00,74.415,74.455,74.41,74.45,90600000.0
2009-02-10 02:54:00,74.455,74.455,74.375,74.375,58800000.0
2009-02-10 02:55:00,74.395,74.43,74.385,74.4,80800000.0
2009-02-10 02:56:00,74.395,74.42,74.395,74.395,34000000.0
2009-02-10 02:57:00,74.395,74.41,74.39,74.41,57200000.0
2009-02-10 02:58:00,74.415,74.455,74.415,74.42,33200000.0
2009-02-10 02:59:00,74.415,74.445,74.36,74.365,153800000.0
2009-02-10 03:00:00,74.375,74.375,74.3,74.32,270800000.0
2009-02-10 03:01:00,74.31,74.365,74.305,74.325,209800000.0
2009-02-10 03:02:00,74.325,74.325,74.29,74.32,102400000.0
2009-02-10 03:03:00,74.315,74.32,74.26,74.265,165800000.0
2009-02-10 03:04:00,74.265,74.275,74.235,74.26,134200000.0
2009-02-10 03:05:00,74.255,74.26,74.115,74.145,160000000.0
2009-02-10 03:06:00,74.15,74.205,74.145,74.19,165600000.0
2009-02-10 03:07:00,74.19,74.23,74.19,74.23,49600000.0
2009-02-10 03:08:00,74.24,74.3,74.21,74.28,121600000.0
2009-02-10 03:09:00,74.29,74.315,74.28,74.3,113600000.0
2009-02-10 03:10:00,74.305,74.315,74.265,74.27,122000000.0
2009-02-10 03:11:00,74.27,74.315,74.25,74.28,67800000.0
2009-02-10 03:12:00,74.275,74.275,74.255,74.265,86400000.0
2009-02-10 03:13:00,74.26,74.38,74.26,74.345,108600000.0
2009-02-10 03:14:00,74.35,74.36,74.34,74.36,29200000.0
2009-02-10 03:15:00,74.355,74.355,74.315,74.32,48400000.0
2009-02-10 03:16:00,74.315,74.32,74.285,74.285,56000000.0
2009-02-10 03:17:00,74.285,74.315,74.275,74.3,48800000.0
2009-02-10 03:18:00,74.305,74.305,74.285,74.29,28200000.0
2009-02-10 03:19:00,74.285,74.305,74.285,74.29,20800000.0
2009-02-10 03:20:00,74.3,74.305,74.285,74.285,33600000.0
2009-02-10 03:21:00,74.285,74.325,74.215,74.285,87400000.0
2009-02-10 03:22:00,74.275,74.36,74.275,74.335,60000000.0
2009-02-10 03:23:00,74.335,74.375,74.335,74.365,71200000.0
2009-02-10 03:24:00,74.37,74.41,74.365,74.41,50800000.0
2009-02-10 03:25:00,74.415,74.48,74.4,74.48,45800000.0
2009-02-10 03:26:00,74.49,74.535,74.445,74.47,121200000.0
2009-02-10 03:27:00,74.475,74.49,74.41,74.425,83000000.0
2009-02-10 03:28:00,74.42,74.43,74.405,74.43,73400000.0
2009-02-10 03:29:00,74.445,74.46,74.4,74.41,56600000.0
2009-02-10 03:30:00,74.405,74.435,74.39,74.435,95000000.0
2009-02-10 03:31:00,74.43,74.43,74.385,74.425,63400000.0
2009-02-10 03:32:00,74.435,74.475,74.435,74.455,127600000.0
2009-02-10 03:33:00,74.465,74.485,74.455,74.485,37800000.0
2009-02-10 03:34:00,74.48,74.485,74.47,74.48,24400000.0
2009-02-10 03:35:00,74.485,74.49,74.485,74.485,3600000.0
2009-02-10 03:36:00,74.49,74.49,74.46,74.47,16000000.0
2009-02-10 03:37:00,74.475,74.475,74.475,74.475,1200000.0
2009-02-10 03:38:00,74.48,74.52,74.475,74.48,38600000.0
2009-02-10 03:39:00,74.48,74.48,74.455,74.455,22800000.0
2009-02-10 03:40:00,74.45,74.465,74.425,74.44,54600000.0
2009-02-10 03:41:00,74.445,74.465,74.445,74.46,30800000.0
2009-02-10 03:42:00,74.46,74.46,74.445,74.445,11200000.0
2009-02-10 03:43:00,74.455,74.475,74.455,74.475,14800000.0
2009-02-10 03:44:00,74.48,74.485,74.47,74.47,24400000.0
2009-02-10 03:45:00,74.47,74.48,74.47,74.48,21000000.0
2009-02-10 03:46:00,74.48,74.48,74.45,74.47,52800000.0
2009-02-10 03:47:00,74.47,74.47,74.445,74.465,34600000.0
2009-02-10 03:48:00,74.46,74.465,74.44,74.45,48000000.0
2009-02-10 03:49:00,74.455,74.465,74.455,74.46,21600000.0
2009-02-10 03:50:00,74.46,74.47,74.455,74.46,16800000.0
2009-02-10 03:51:00,74.465,74.465,74.45,74.45,9600000.0
2009-02-10 03:52:00,74.445,74.46,74.425,74.425,64000000.0
2009-02-10 03:53:00,74.43,74.445,74.43,74.445,16400000.0
2009-02-10 03:54:00,74.45,74.465,74.45,74.45,97800000.0
2009-02-10 03:55:00,74.45,74.525,74.45,74.52,66800000.0
2009-02-10 03:56:00,74.515,74.53,74.495,74.525,26200000.0
2009-02-10 03:57:00,74.525,74.57,74.525,74.57,102200000.0
2009-02-10 03:58:00,74.575,74.635,74.575,74.63,109600000.0
2009-02-10 03:59:00,74.63,74.645,74.62,74.625,39600000.0
2009-02-10 04:00:00,74.63,74.655,74.615,74.64,75400000.0
2009-02-10 04:01:00,74.645,74.65,74.58,74.595,47200000.0
2009-02-10 04:02:00,74.6,74.62,74.56,74.56,107800000.0
2009-02-10 04:03:00,74.555,74.595,74.55,74.59,42000000.0
2009-02-10 04:04:00,74.575,74.64,74.555,74.635,116800000.0
2009-02-10 04:05:00,74.635,74.645,74.615,74.645,74800000.0
2009-02-10 04:06:00,74.645,74.655,74.625,74.63,49600000.0
2009-02-10 04:07:00,74.63,74.675,74.63,74.65,46000000.0
2009-02-10 04:08:00,74.66,74.66,74.625,74.625,65000000.0
2009-02-10 04:09:00,74.62,74.645,74.62,74.635,15600000.0
2009-02-10 04:10:00,74.635,74.635,74.59,74.6,59600000.0
2009-02-10 04:11:00,74.6,74.6,74.56,74.585,42400000.0
2009-02-10 04:12:00,74.585,74.64,74.585,74.6,88200000.0
2009-02-10 04:13:00,74.6,74.64,74.595,74.635,53400000.0
2009-02-10 04:14:00,74.64,74.77,74.63,74.77,169200000.0
2009-02-10 04:15:00,74.77,74.805,74.725,74.76,81800000.0
2009-02-10 04:16:00,74.765,74.77,74.745,74.76,78400000.0
2009-02-10 04:17:00,74.76,74.76,74.73,74.74,81800000.0
2009-02-10 04:18:00,74.74,74.74,74.72,74.725,74000000.0
2009-02-10 04:19:00,74.73,74.825,74.725,74.825,53600000.0
2009-02-10 04:20:00,74.82,74.865,74.82,74.85,69800000.0
2009-02-10 04:21:00,74.85,74.87,74.825,74.865,70800000.0
2009-02-10 04:22:00,74.88,74.88,74.845,74.88,60800000.0
2009-02-10 04:23:00,74.87,74.88,74.865,74.87,32800000.0
2009-02-10 04:24:00,74.865,74.87,74.825,74.845,57200000.0
2009-02-10 04:25:00,74.845,74.875,74.845,74.85,170600000.0
2009-02-10 04:26:00,74.845,74.875,74.845,74.875,51600000.0
2009-02-10 04:27:00,74.875,74.875,74.85,74.865,46000000.0
2009-02-10 04:28:00,74.86,74.885,74.86,74.87,97800000.0
2009-02-10 04:29:00,74.875,74.885,74.86,74.865,135600000.0
2009-02-10 04:30:00,74.87,74.87,74.86,74.865,56000000.0
2009-02-10 04:31:00,74.87,74.895,74.845,74.845,94000000.0
2009-02-10 04:32:00,74.845,74.885,74.845,74.88,41000000.0
2009-02-10 04:33:00,74.9,74.905,74.815,74.815,78000000.0
2009-02-10 04:34:00,74.82,74.82,74.755,74.755,232400000.0
2009-02-10 04:35:00,74.755,74.82,74.755,74.82,157000000.0
2009-02-10 04:36:00,74.83,74.83,74.79,74.79,182400000.0
2009-02-10 04:37:00,74.805,74.815,74.785,74.795,180200000.0
2009-02-10 04:38:00,74.795,74.81,74.785,74.8,91200000.0
2009-02-10 04:39:00,74.795,74.815,74.78,74.81,177800000.0
2009-02-10 04:40:00,74.81,74.81,74.775,74.79,158000000.0
2009-02-10 04:41:00,74.79,74.805,74.78,74.8,64000000.0
2009-02-10 04:42:00,74.805,74.81,74.79,74.795,94600000.0
2009-02-10 04:43:00,74.795,74.83,74.795,74.81,38400000.0
2009-02-10 04:44:00,74.81,74.82,74.81,74.82,13200000.0
2009-02-10 04:45:00,74.825,74.835,74.815,74.83,22800000.0
2009-02-10 04:46:00,74.83,74.97,74.83,74.91,140600000.0
2009-02-10 04:47:00,74.905,74.93,74.9,74.925,60000000.0
2009-02-10 04:48:00,74.93,74.98,74.925,74.98,213800000.0
2009-02-10 04:49:00,74.985,75.025,74.98,75.015,101600000.0
2009-02-10 04:50:00,75.01,75.025,75.01,75.01,14800000.0
2009-02-10 04:51:00,75.01,75.01,74.91,74.91,136400000.0
2009-02-10 04:52:00,74.915,74.935,74.91,74.925,26800000.0
2009-02-10 04:53:00,74.93,74.96,74.92,74.96,63600000.0
2009-02-10 04:54:00,74.96,74.985,74.94,74.98,54600000.0
2009-02-10 04:55:00,74.975,74.985,74.97,74.97,45400000.0
2009-02-10 04:56:00,74.97,74.975,74.925,74.95,80200000.0
2009-02-10 04:57:00,74.95,74.965,74.935,74.95,105000000.0
2009-02-10 04:58:00,74.96,74.96,74.95,74.95,16800000.0
2009-02-10 04:59:00,74.95,74.955,74.94,74.945,104600000.0
2009-02-10 05:00:00,74.95,74.95,74.94,74.94,26400000.0
2009-02-10 05:01:00,74.935,74.945,74.935,74.945,4800000.0
2009-02-10 05:02:00,74.94,74.94,74.91,74.92,19000000.0
2009-02-10 05:03:00,74.915,74.915,74.905,74.91,18000000.0
2009-02-10 05:04:00,74.675,74.675,74.665,74.675,12600000.0
2009-02-10 05:05:00,74.905,74.905,74.9,74.9,12600000.0
2009-02-10 05:06:00,74.9,74.9,74.89,74.89,12800000.0
2009-02-10 05:07:00,74.895,74.895,74.845,74.845,16000000.0
2009-02-10 05:08:00,74.84,74.85,74.815,74.825,110200000.0
2009-02-10 05:09:00,74.825,74.825,74.805,74.82,153600000.0
2009-02-10 05:10:00,74.845,74.875,74.805,74.86,37600000.0
2009-02-10 05:11:00,74.855,74.855,74.815,74.84,36000000.0
2009-02-10 05:12:00,74.825,74.83,74.815,74.825,25800000.0
2009-02-10 05:13:00,74.83,74.83,74.81,74.82,38000000.0
2009-02-10 05:14:00,74.815,74.82,74.805,74.82,56200000.0
2009-02-10 05:15:00,74.82,74.82,74.81,74.82,28000000.0
2009-02-10 05:16:00,74.82,74.82,74.805,74.81,34000000.0
2009-02-10 05:17:00,74.815,74.815,74.785,74.785,46400000.0
2009-02-10 05:18:00,74.79,74.805,74.78,74.8,26600000.0
2009-02-10 05:19:00,74.785,74.8,74.74,74.75,91200000.0
2009-02-10 05:20:00,74.755,74.785,74.755,74.78,70000000.0
2009-02-10 05:21:00,74.775,74.775,74.735,74.77,102800000.0
2009-02-10 05:22:00,74.775,74.82,74.77,74.785,86800000.0
2009-02-10 05:23:00,74.785,74.785,74.745,74.745,72400000.0
2009-02-10 05:24:00,74.75,74.775,74.74,74.77,31200000.0
2009-02-10 05:25:00,74.775,74.78,74.77,74.77,10600000.0
2009-02-10 05:26:00,74.78,74.785,74.745,74.755,49600000.0
2009-02-10 05:27:00,74.75,74.78,74.74,74.775,203000000.0
2009-02-10 05:28:00,74.775,74.78,74.77,74.78,41200000.0
2009-02-10 05:29:00,74.775,74.775,74.745,74.76,170000000.0
2009-02-10 05:30:00,74.765,74.77,74.72,74.765,151400000.0
2009-02-10 05:31:00,74.765,74.795,74.755,74.77,84000000.0
2009-02-10 05:32:00,74.77,74.775,74.765,74.765,55000000.0
2009-02-10 05:33:00,74.77,74.77,74.755,74.755,23200000.0
2009-02-10 05:34:00,74.755,74.775,74.71,74.71,125000000.0
2009-02-10 05:35:00,74.715,74.72,74.65,74.665,215000000.0
2009-02-10 05:36:00,74.665,74.67,74.625,74.655,186200000.0
2009-02-10 05:37:00,74.645,74.655,74.625,74.65,128000000.0
2009-02-10 05:38:00,74.645,74.66,74.635,74.65,65600000.0
2009-02-10 05:39:00,74.645,74.685,74.64,74.685,26000000.0
2009-02-10 05:40:00,74.695,74.695,74.645,74.655,254000000.0
2009-02-10 05:41:00,74.655,74.655,74.585,74.6,191000000.0
2009-02-10 05:42:00,74.61,74.65,74.61,74.645,72000000.0
2009-02-10 05:43:00,74.645,74.645,74.605,74.61,153200000.0
2009-02-10 05:44:00,74.605,74.615,74.58,74.59,56800000.0
2009-02-10 05:45:00,74.59,74.62,74.58,74.61,118800000.0
2009-02-10 05:46:00,74.605,74.61,74.565,74.585,104800000.0
2009-02-10 05:47:00,74.585,74.605,74.585,74.595,70400000.0
2009-02-10 05:48:00,74.595,74.595,74.54,74.545,75000000.0
2009-02-10 05:49:00,74.54,74.6,74.53,74.59,94800000.0
2009-02-10 05:50:00,74.58,74.605,74.575,74.585,71200000.0
2009-02-10 05:51:00,74.585,74.595,74.565,74.585,128600000.0
2009-02-10 05:52:00,74.585,74.65,74.58,74.645,142400000.0
2009-02-10 05:53:00,74.645,74.645,74.62,74.645,115600000.0
2009-02-10 05:54:00,74.645,74.645,74.6,74.605,220400000.0
2009-02-10 05:55:00,74.605,74.615,74.6,74.61,106400000.0
2009-02-10 05:56:00,74.615,74.63,74.61,74.625,173600000.0
2009-02-10 05:57:00,74.625,74.635,74.62,74.62,113600000.0
2009-02-10 05:58:00,74.62,74.62,74.605,74.605,48800000.0
2009-02-10 05:59:00,74.605,74.635,74.605,74.63,121200000.0
2009-02-10 06:00:00,74.635,74.71,74.635,74.68,285400000.0
2009-02-10 06:01:00,74.68,74.685,74.62,74.62,144000000.0
2009-02-10 06:02:00,74.63,74.63,74.62,74.625,101600000.0
2009-02-10 06:03:00,74.63,74.67,74.63,74.66,141200000.0
2009-02-10 06:04:00,74.66,74.665,74.655,74.665,43600000.0
2009-02-10 06:05:00,74.665,74.665,74.61,74.615,54800000.0
2009-02-10 06:06:00,74.61,74.62,74.575,74.59,75400000.0
2009-02-10 06:07:00,74.585,74.61,74.535,74.55,113200000.0
2009-02-10 06:08:00,74.56,74.565,74.51,74.525,231200000.0
2009-02-10 06:09:00,74.525,74.525,74.49,74.5,241400000.0
2009-02-10 06:10:00,74.505,74.535,74.505,74.535,170200000.0
2009-02-10 06:11:00,74.535,74.545,74.535,74.535,61600000.0
2009-02-10 06:12:00,74.535,74.545,74.535,74.54,34600000.0
2009-02-10 06:13:00,74.545,74.545,74.535,74.54,36800000.0
2009-02-10 06:14:00,74.545,74.57,74.54,74.56,26600000.0
2009-02-10 06:15:00,74.555,74.565,74.545,74.565,33800000.0
2009-02-10 06:16:00,74.56,74.6,74.56,74.59,33800000.0
2009-02-10 06:17:00,74.6,74.66,74.6,74.64,166400000.0
2009-02-10 06:18:00,74.635,74.645,74.59,74.625,240200000.0
2009-02-10 06:19:00,74.625,74.63,74.615,74.625,80800000.0
2009-02-10 06:20:00,74.62,74.62,74.62,74.62,41200000.0
2009-02-10 06:21:00,74.615,74.615,74.59,74.61,133600000.0
2009-02-10 06:22:00,74.605,74.61,74.585,74.595,120000000.0
2009-02-10 06:23:00,74.595,74.6,74.59,74.6,68000000.0
2009-02-10 06:24:00,74.6,74.61,74.6,74.61,17600000.0
2009-02-10 06:25:00,74.61,74.615,74.605,74.615,65600000.0
2009-02-10 06:26:00,74.61,74.615,74.58,74.58,123800000.0
2009-02-10 06:27:00,74.58,74.61,74.575,74.595,173400000.0
2009-02-10 06:28:00,74.595,74.6,74.58,74.58,57600000.0
2009-02-10 06:29:00,74.58,74.59,74.58,74.59,18000000.0
2009-02-10 06:30:00,74.59,74.63,74.59,74.63,55000000.0
2009-02-10 06:31:00,74.63,74.67,74.63,74.67,35200000.0
2009-02-10 06:32:00,74.67,74.67,74.625,74.625,164800000.0
2009-02-10 06:33:00,74.625,74.625,74.605,74.61,78200000.0
2009-02-10 06:34:00,74.62,74.66,74.605,74.63,215600000.0
2009-02-10 06:35:00,74.63,74.65,74.625,74.635,105600000.0
2009-02-10 06:36:00,74.635,74.635,74.63,74.63,9400000.0
2009-02-10 06:37:00,74.625,74.635,74.62,74.625,36400000.0
2009-02-10 06:38:00,74.625,74.635,74.625,74.635,11000000.0
2009-02-10 06:39:00,74.63,74.635,74.63,74.635,41800000.0
2009-02-10 06:40:00,74.63,74.63,74.62,74.62,14200000.0
2009-02-10 06:41:00,74.625,74.625,74.61,74.61,19600000.0
2009-02-10 06:42:00,74.61,74.625,74.61,74.62,31800000.0
2009-02-10 06:43:00,74.62,74.62,74.605,74.605,61800000.0
2009-02-10 06:44:00,74.61,74.62,74.605,74.615,74400000.0
2009-02-10 06:45:00,74.615,74.615,74.615,74.615,4600000.0
2009-02-10 06:46:00,74.62,74.625,74.615,74.615,29000000.0
2009-02-10 06:47:00,74.615,74.62,74.61,74.615,30600000.0
2009-02-10 06:48:00,74.615,74.625,74.61,74.62,95600000.0
2009-02-10 06:49:00,74.62,74.625,74.6,74.625,144400000.0
2009-02-10 06:50:00,74.625,74.625,74.615,74.615,89200000.0
2009-02-10 06:51:00,74.62,74.63,74.62,74.63,213200000.0
2009-02-10 06:52:00,74.625,74.63,74.625,74.63,30000000.0
2009-02-10 06:53:00,74.63,74.63,74.62,74.62,140200000.0
2009-02-10 06:54:00,74.62,74.64,74.62,74.635,43000000.0
2009-02-10 06:55:00,74.63,74.635,74.625,74.63,21800000.0
2009-02-10 06:56:00,74.625,74.63,74.62,74.62,46800000.0
2009-02-10 06:57:00,74.62,74.63,74.62,74.63,21600000.0
2009-02-10 06:58:00,74.625,74.65,74.625,74.63,21600000.0
2009-02-10 06:59:00,74.63,74.63,74.62,74.63,22800000.0
2009-02-10 07:00:00,74.625,74.63,74.625,74.63,12200000.0
2009-02-10 07:01:00,74.625,74.63,74.62,74.62,8800000.0
2009-02-10 07:02:00,74.62,74.62,74.615,74.615,22800000.0
2009-02-10 07:03:00,74.62,74.62,74.585,74.59,16000000.0
2009-02-10 07:04:00,74.59,74.605,74.59,74.6,20800000.0
2009-02-10 07:05:00,74.6,74.6,74.59,74.595,5600000.0
2009-02-10 07:06:00,74.59,74.595,74.59,74.59,9600000.0
2009-02-10 07:07:00,74.59,74.595,74.58,74.58,19200000.0
2009-02-10 07:08:00,74.565,74.565,74.54,74.56,72000000.0
2009-02-10 07:09:00,74.565,74.565,74.555,74.555,20000000.0
2009-02-10 07:10:00,74.55,74.555,74.535,74.55,17800000.0
2009-02-10 07:11:00,74.55,74.55,74.525,74.54,49200000.0
2009-02-10 07:12:00,74.53,74.545,74.52,74.525,52800000.0
2009-02-10 07:13:00,74.53,74.535,74.52,74.535,36600000.0
2009-02-10 07:14:00,74.54,74.555,74.54,74.55,34000000.0
2009-02-10 07:15:00,74.55,74.57,74.55,74.565,30400000.0
2009-02-10 07:16:00,74.565,74.58,74.56,74.57,74400000.0
2009-02-10 07:17:00,74.57,74.59,74.57,74.57,61000000.0
2009-02-10 07:18:00,74.57,74.6,74.565,74.6,62400000.0
2009-02-10 07:19:00,74.6,74.6,74.58,74.58,21200000.0
2009-02-10 07:20:00,74.57,74.57,74.57,74.57,2800000.0
2009-02-10 07:21:00,74.57,74.57,74.55,74.56,24000000.0
2009-02-10 07:22:00,74.56,74.57,74.56,74.56,61200000.0
2009-02-10 07:23:00,74.56,74.575,74.56,74.56,96200000.0
2009-02-10 07:24:00,74.565,74.58,74.56,74.58,114400000.0
2009-02-10 07:25:00,74.58,74.58,74.565,74.58,19600000.0
2009-02-10 07:26:00,74.58,74.58,74.56,74.58,45400000.0
2009-02-10 07:27:00,74.58,74.58,74.57,74.57,4400000.0
2009-02-10 07:28:00,74.57,74.57,74.56,74.57,27400000.0
2009-02-10 07:29:00,74.565,74.565,74.565,74.565,2400000.0
2009-02-10 07:30:00,74.57,74.58,74.545,74.58,118600000.0
2009-02-10 07:31:00,74.575,74.575,74.53,74.54,69800000.0
2009-02-10 07:32:00,74.54,74.545,74.52,74.53,146000000.0
2009-02-10 07:33:00,74.53,74.535,74.52,74.525,86400000.0
2009-02-10 07:34:00,74.52,74.525,74.5,74.5,139000000.0
2009-02-10 07:35:00,74.505,74.56,74.5,74.555,42200000.0
2009-02-10 07:36:00,74.555,74.685,74.555,74.675,92800000.0
2009-02-10 07:37:00,74.665,74.67,74.585,74.62,107400000.0
2009-02-10 07:38:00,74.62,74.65,74.615,74.63,44800000.0
2009-02-10 07:39:00,74.63,74.715,74.63,74.685,104200000.0
2009-02-10 07:40:00,74.685,74.7,74.66,74.69,101000000.0
2009-02-10 07:41:00,74.69,74.71,74.68,74.68,46000000.0
2009-02-10 07:42:00,74.68,74.7,74.67,74.68,59800000.0
2009-02-10 07:43:00,74.68,74.68,74.665,74.665,35600000.0
2009-02-10 07:44:00,74.81,74.817,74.805,74.815,17800000.0
2009-02-10 07:45:00,74.67,74.695,74.665,74.695,17800000.0
2009-02-10 07:46:00,74.695,74.775,74.68,74.765,185600000.0
2009-02-10 07:47:00,74.765,74.8,74.715,74.745,131200000.0
2009-02-10 07:48:00,74.745,74.85,74.725,74.83,165200000.0
2009-02-10 07:49:00,74.83,74.85,74.79,74.8,74800000.0
2009-02-10 07:50:00,74.785,74.81,74.77,74.785,54600000.0
2009-02-10 07:51:00,74.79,74.795,74.78,74.795,97800000.0
2009-02-10 07:52:00,74.79,74.8,74.79,74.79,36200000.0
2009-02-10 07:53:00,74.785,74.79,74.77,74.77,23800000.0
2009-02-10 07:54:00,74.77,74.78,74.76,74.775,40400000.0
2009-02-10 07:55:00,74.775,74.785,74.77,74.77,37600000.0
2009-02-10 07:56:00,74.775,74.79,74.77,74.785,24800000.0
2009-02-10 07:57:00,74.79,74.83,74.79,74.825,51000000.0
2009-02-10 07:58:00,74.83,74.895,74.83,74.885,85000000.0
2009-02-10 07:59:00,74.895,74.915,74.86,74.9,72400000.0
2009-02-10 08:00:00,74.9,74.905,74.85,74.875,108600000.0
2009-02-10 08:01:00,74.87,74.88,74.76,74.76,118400000.0
2009-02-10 08:02:00,74.76,74.84,74.76,74.805,146800000.0
2009-02-10 08:03:00,74.81,74.815,74.79,74.795,51200000.0
2009-02-10 08:04:00,74.8,74.82,74.8,74.815,45600000.0
2009-02-10 08:05:00,74.82,74.82,74.795,74.805,80000000.0
2009-02-10 08:06:00,74.805,74.815,74.76,74.76,211200000.0
2009-02-10 08:07:00,74.76,74.77,74.735,74.765,166600000.0
2009-02-10 08:08:00,74.765,74.795,74.76,74.76,111400000.0
2009-02-10 08:09:00,74.76,74.775,74.735,74.77,106200000.0
2009-02-10 08:10:00,74.775,74.79,74.775,74.78,37600000.0
2009-02-10 08:11:00,74.78,74.785,74.76,74.765,105600000.0
2009-02-10 08:12:00,74.77,74.775,74.75,74.75,95800000.0
2009-02-10 08:13:00,74.755,74.795,74.755,74.78,148800000.0
2009-02-10 08:14:00,74.78,74.8,74.78,74.795,46800000.0
2009-02-10 08:15:00,74.795,74.795,74.77,74.78,33200000.0
2009-02-10 08:16:00,74.78,74.78,74.78,74.78,1200000.0
2009-02-10 08:17:00,74.78,74.78,74.76,74.765,42200000.0
2009-02-10 08:18:00,74.76,74.76,74.71,74.71,110200000.0
2009-02-10 08:19:00,74.71,74.715,74.665,74.68,165000000.0
2009-02-10 08:20:00,74.68,74.68,74.67,74.675,57000000.0
2009-02-10 08:21:00,74.68,74.695,74.675,74.675,24800000.0
2009-02-10 08:22:00,74.68,74.7,74.67,74.675,37600000.0
2009-02-10 08:23:00,74.67,74.68,74.665,74.665,31600000.0
2009-02-10 08:24:00,74.665,74.695,74.665,74.695,12000000.0
2009-02-10 08:25:00,74.685,74.705,74.68,74.705,20000000.0
2009-02-10 08:26:00,74.695,74.695,74.68,74.68,18000000.0
2009-02-10 08:27:00,74.705,74.72,74.705,74.715,67200000.0
2009-02-10 08:28:00,74.715,74.715,74.675,74.68,28400000.0
2009-02-10 08:29:00,74.68,74.695,74.68,74.695,20800000.0
2009-02-10 08:30:00,74.705,74.73,74.705,74.73,38400000.0
2009-02-10 08:31:00,74.73,74.735,74.715,74.725,16000000.0
2009-02-10 08:32:00,74.72,74.72,74.715,74.715,4000000.0
2009-02-10 08:33:00,74.72,74.72,74.72,74.72,4800000.0
2009-02-10 08:34:00,74.72,74.75,74.72,74.735,69400000.0
2009-02-10 08:35:00,74.735,74.78,74.735,74.76,40600000.0
2009-02-10 08:36:00,74.76,74.78,74.755,74.775,10000000.0
2009-02-10 08:37:00,74.78,74.785,74.76,74.785,98000000.0
2009-02-10 08:38:00,74.785,74.845,74.785,74.82,74000000.0
2009-02-10 08:39:00,74.81,74.815,74.745,74.745,46000000.0
2009-02-10 08:40:00,74.745,74.825,74.73,74.82,92600000.0
2009-02-10 08:41:00,74.815,74.815,74.765,74.795,57200000.0
2009-02-10 08:42:00,74.8,74.805,74.8,74.805,51600000.0
2009-02-10 08:43:00,74.805,74.815,74.805,74.81,218000000.0
2009-02-10 08:44:00,74.815,74.815,74.81,74.815,113000000.0
2009-02-10 08:45:00,74.81,74.81,74.795,74.795,117200000.0
2009-02-10 08:46:00,74.795,74.82,74.795,74.795,107800000.0
2009-02-10 08:47:00,74.8,74.815,74.8,74.805,76200000.0
2009-02-10 08:48:00,74.81,74.815,74.79,74.815,227600000.0
2009-02-10 08:49:00,74.815,74.815,74.795,74.795,28000000.0
2009-02-10 08:50:00,74.795,74.815,74.795,74.805,45800000.0
2009-02-10 08:51:00,74.805,74.86,74.805,74.855,85000000.0
2009-02-10 08:52:00,74.855,74.855,74.81,74.825,225200000.0
2009-02-10 08:53:00,74.83,74.855,74.825,74.845,156400000.0
2009-02-10 08:54:00,74.845,74.85,74.825,74.825,183000000.0
2009-02-10 08:55:00,74.82,74.825,74.815,74.825,57000000.0
2009-02-10 08:56:00,74.825,74.835,74.815,74.815,49200000.0
2009-02-10 08:57:00,74.815,74.82,74.805,74.805,15600000.0
2009-02-10 08:58:00,74.8,74.8,74.765,74.78,64400000.0
2009-02-10 08:59:00,74.785,74.795,74.77,74.785,146600000.0
2009-02-10 09:00:00,74.785,74.805,74.78,74.785,83600000.0
2009-02-10 09:01:00,74.79,74.795,74.78,74.79,81600000.0
2009-02-10 09:02:00,74.79,74.805,74.79,74.8,139800000.0
2009-02-10 09:03:00,74.8,74.8,74.77,74.785,90600000.0
2009-02-10 09:04:00,74.785,74.8,74.77,74.8,178800000.0
2009-02-10 09:05:00,74.8,74.805,74.79,74.805,90800000.0
2009-02-10 09:06:00,74.805,74.815,74.8,74.805,169200000.0
2009-02-10 09:07:00,74.805,74.815,74.805,74.81,131000000.0
2009-02-10 09:08:00,74.815,74.82,74.79,74.79,204600000.0
2009-02-10 09:09:00,74.8,74.81,74.79,74.81,171400000.0
2009-02-10 09:10:00,74.81,74.905,74.805,74.83,296000000.0
2009-02-10 09:11:00,74.84,74.845,74.8,74.835,137400000.0
2009-02-10 09:12:00,74.84,74.845,74.77,74.77,100800000.0
2009-02-10 09:13:00,74.77,74.77,74.71,74.72,201400000.0
2009-02-10 09:14:00,74.72,74.72,74.695,74.695,34400000.0
2009-02-10 09:15:00,74.695,74.73,74.69,74.69,40200000.0
2009-02-10 09:16:00,74.695,74.75,74.69,74.74,55600000.0
2009-02-10 09:17:00,74.74,74.75,74.73,74.735,34000000.0
2009-02-10 09:18:00,74.74,74.74,74.71,74.72,54000000.0
2009-02-10 09:19:00,74.72,74.72,74.705,74.705,53600000.0
2009-02-10 09:20:00,74.695,74.695,74.67,74.675,117200000.0
2009-02-10 09:21:00,74.67,74.71,74.67,74.71,71800000.0
2009-02-10 09:22:00,74.71,74.79,74.7,74.79,36800000.0
2009-02-10 09:23:00,74.785,74.785,74.685,74.695,136600000.0
2009-02-10 09:24:00,74.7,74.72,74.655,74.67,229800000.0
2009-02-10 09:25:00,74.67,74.695,74.665,74.675,92800000.0
2009-02-10 09:26:00,74.68,74.73,74.68,74.725,79800000.0
2009-02-10 09:27:00,74.73,74.74,74.72,74.72,57600000.0
2009-02-10 09:28:00,74.725,74.76,74.725,74.74,60000000.0
2009-02-10 09:29:00,74.755,74.76,74.715,74.73,64800000.0
2009-02-10 09:30:00,74.73,74.73,74.715,74.725,19200000.0
2009-02-10 09:31:00,74.715,74.72,74.655,74.66,49200000.0
2009-02-10 09:32:00,74.665,74.7,74.63,74.675,64600000.0
2009-02-10 09:33:00,74.67,74.67,74.65,74.655,44400000.0
2009-02-10 09:34:00,74.66,74.66,74.585,74.63,201600000.0
2009-02-10 09:35:00,74.63,74.67,74.63,74.66,58400000.0
2009-02-10 09:36:00,74.665,74.675,74.625,74.655,46600000.0
2009-02-10 09:37:00,74.67,74.685,74.63,74.635,74200000.0
2009-02-10 09:38:00,74.63,74.645,74.615,74.635,102400000.0
2009-02-10 09:39:00,74.645,74.655,74.58,74.61,367600000.0
2009-02-10 09:40:00,74.61,74.62,74.57,74.585,343200000.0
2009-02-10 09:41:00,74.595,74.625,74.58,74.595,80600000.0
2009-02-10 09:42:00,74.605,74.605,74.575,74.575,17600000.0
2009-02-10 09:43:00,74.58,74.6,74.545,74.6,116200000.0
2009-02-10 09:44:00,74.61,74.66,74.59,74.59,366200000.0
2009-02-10 09:45:00,74.59,74.595,74.575,74.58,134400000.0
2009-02-10 09:46:00,74.585,74.63,74.58,74.62,252400000.0
2009-02-10 09:47:00,74.61,74.665,74.61,74.665,84600000.0
2009-02-10 09:48:00,74.67,74.675,74.665,74.67,30000000.0
2009-02-10 09:49:00,74.665,74.675,74.635,74.64,82800000.0
2009-02-10 09:50:00,74.645,74.65,74.61,74.62,97000000.0
2009-02-10 09:51:00,74.64,74.66,74.6,74.61,97600000.0
2009-02-10 09:52:00,74.64,74.665,74.61,74.665,91400000.0
2009-02-10 09:53:00,74.66,74.66,74.595,74.605,100200000.0
2009-02-10 09:54:00,74.6,74.605,74.57,74.605,90800000.0
2009-02-10 09:55:00,74.61,74.655,74.605,74.655,48800000.0
2009-02-10 09:56:00,74.655,74.66,74.615,74.625,92200000.0
2009-02-10 09:57:00,74.625,74.64,74.585,74.62,52000000.0
2009-02-10 09:58:00,74.62,74.65,74.615,74.615,78600000.0
2009-02-10 09:59:00,74.62,74.67,74.62,74.67,164200000.0
2009-02-10 10:00:00,74.665,74.7,74.655,74.675,133400000.0
2009-02-10 10:01:00,74.675,74.68,74.64,74.66,85600000.0
2009-02-10 10:02:00,74.655,74.67,74.64,74.655,86800000.0
2009-02-10 10:03:00,74.65,74.65,74.62,74.62,46200000.0
2009-02-10 10:04:00,74.625,74.64,74.625,74.64,38200000.0
2009-02-10 10:05:00,74.65,74.67,74.62,74.62,54600000.0
2009-02-10 10:06:00,74.625,74.625,74.585,74.595,40400000.0
2009-02-10 10:07:00,74.595,74.63,74.575,74.61,112800000.0
2009-02-10 10:08:00,74.605,74.645,74.605,74.63,89000000.0
2009-02-10 10:09:00,74.63,74.655,74.6,74.65,106000000.0
2009-02-10 10:10:00,74.655,74.695,74.64,74.695,72600000.0
2009-02-10 10:11:00,74.69,74.71,74.655,74.7,122000000.0
2009-02-10 10:12:00,74.7,74.83,74.7,74.83,122600000.0
2009-02-10 10:13:00,74.83,74.835,74.785,74.795,127800000.0
2009-02-10 10:14:00,74.8,74.825,74.775,74.805,108400000.0
2009-02-10 10:15:00,74.815,74.825,74.75,74.82,148400000.0
2009-02-10 10:16:00,74.81,74.835,74.79,74.79,105000000.0
2009-02-10 10:17:00,74.79,74.8,74.775,74.78,67800000.0
2009-02-10 10:18:00,74.795,74.815,74.76,74.785,118200000.0
2009-02-10 10:19:00,74.795,74.83,74.79,74.815,83000000.0
2009-02-10 10:20:00,74.83,74.99,74.83,74.985,241400000.0
2009-02-10 10:21:00,74.98,75.0,74.885,74.96,190400000.0
2009-02-10 10:22:00,74.96,74.98,74.91,74.92,128400000.0
2009-02-10 10:23:00,74.92,74.95,74.9,74.945,103600000.0
2009-02-10 10:24:00,74.95,74.99,74.935,74.945,121200000.0
2009-02-10 10:25:00,74.945,74.955,74.89,74.91,80800000.0
2009-02-10 10:26:00,74.905,74.905,74.875,74.895,42400000.0
2009-02-10 10:27:00,74.9,74.935,74.89,74.935,84800000.0
2009-02-10 10:28:00,74.935,74.985,74.93,74.955,52400000.0
2009-02-10 10:29:00,74.955,74.975,74.905,74.925,76200000.0
2009-02-10 10:30:00,74.93,74.94,74.87,74.87,59400000.0
2009-02-10 10:31:00,74.865,74.875,74.86,74.865,36200000.0
2009-02-10 10:32:00,74.865,74.87,74.82,74.83,61400000.0
2009-02-10 10:33:00,74.83,74.845,74.81,74.82,50600000.0
2009-02-10 10:34:00,74.82,74.84,74.815,74.825,33800000.0
2009-02-10 10:35:00,74.825,74.84,74.81,74.82,44000000.0
2009-02-10 10:36:00,74.835,74.86,74.82,74.84,49400000.0
2009-02-10 10:37:00,74.83,74.83,74.79,74.795,97200000.0
2009-02-10 10:38:00,74.81,74.82,74.76,74.77,73000000.0
2009-02-10 10:39:00,74.77,74.81,74.77,74.785,79400000.0
2009-02-10 10:40:00,74.79,74.79,74.74,74.745,43600000.0
2009-02-10 10:41:00,74.74,74.795,74.74,74.78,99400000.0
2009-02-10 10:42:00,74.78,74.785,74.75,74.77,63200000.0
2009-02-10 10:43:00,74.79,74.79,74.76,74.78,72200000.0
2009-02-10 10:44:00,74.78,74.815,74.77,74.77,78400000.0
2009-02-10 10:45:00,74.765,74.77,74.735,74.755,115600000.0
2009-02-10 10:46:00,74.755,74.755,74.74,74.745,36600000.0
2009-02-10 10:47:00,74.75,74.75,74.68,74.69,162600000.0
2009-02-10 10:48:00,74.685,74.685,74.585,74.625,155200000.0
2009-02-10 10:49:00,74.625,74.685,74.625,74.685,75600000.0
2009-02-10 10:50:00,74.68,74.685,74.605,74.635,104600000.0
2009-02-10 10:51:00,74.64,74.675,74.64,74.655,70800000.0
2009-02-10 10:52:00,74.66,74.67,74.65,74.655,70000000.0
2009-02-10 10:53:00,74.66,74.675,74.635,74.655,69600000.0
2009-02-10 10:54:00,74.66,74.66,74.625,74.65,131600000.0
2009-02-10 10:55:00,74.65,74.675,74.65,74.66,93600000.0
2009-02-10 10:56:00,74.66,74.685,74.65,74.68,189800000.0
2009-02-10 10:57:00,74.68,74.68,74.645,74.655,62000000.0
2009-02-10 10:58:00,74.655,74.655,74.575,74.59,72600000.0
2009-02-10 10:59:00,74.585,74.595,74.54,74.58,99400000.0
2009-02-10 11:00:00,74.58,74.605,74.55,74.55,99400000.0
2009-02-10 11:01:00,74.55,74.555,74.46,74.485,173600000.0
2009-02-10 11:02:00,74.48,74.48,74.335,74.345,186400000.0
2009-02-10 11:03:00,74.36,74.425,74.35,74.405,230400000.0
2009-02-10 11:04:00,74.41,74.445,74.385,74.435,198800000.0
2009-02-10 11:05:00,74.425,74.425,74.36,74.385,98800000.0
2009-02-10 11:06:00,74.375,74.375,74.275,74.3,84000000.0
2009-02-10 11:07:00,74.3,74.3,74.15,74.18,149600000.0
2009-02-10 11:08:00,74.185,74.225,74.175,74.19,112000000.0
2009-02-10 11:09:00,74.195,74.23,74.19,74.225,96800000.0
2009-02-10 11:10:00,74.225,74.225,74.16,74.165,93400000.0
2009-02-10 11:11:00,74.17,74.17,73.985,74.04,194400000.0
2009-02-10 11:12:00,74.035,74.07,74.025,74.06,224600000.0
2009-02-10 11:13:00,74.065,74.155,74.04,74.14,179600000.0
2009-02-10 11:14:00,74.14,74.165,74.08,74.11,150600000.0
2009-02-10 11:15:00,74.11,74.145,74.09,74.115,208800000.0
2009-02-10 11:16:00,74.12,74.135,74.08,74.085,225600000.0
2009-02-10 11:17:00,74.085,74.095,74.07,74.08,51600000.0
2009-02-10 11:18:00,74.08,74.09,74.05,74.06,103400000.0
2009-02-10 11:19:00,74.055,74.07,74.025,74.045,166600000.0
2009-02-10 11:20:00,74.045,74.065,73.975,74.03,186000000.0
2009-02-10 11:21:00,74.035,74.065,73.995,74.025,148800000.0
2009-02-10 11:22:00,74.03,74.04,73.955,73.955,117400000.0
2009-02-10 11:23:00,73.965,73.965,73.77,73.77,372400000.0
2009-02-10 11:24:00,73.77,73.78,73.71,73.76,344800000.0
2009-02-10 11:25:00,73.76,73.87,73.755,73.865,257800000.0
2009-02-10 11:26:00,73.865,73.945,73.835,73.925,242200000.0
2009-02-10 11:27:00,73.93,73.96,73.82,73.83,262800000.0
2009-02-10 11:28:00,73.84,73.85,73.79,73.8,319400000.0
2009-02-10 11:29:00,73.805,73.9,73.8,73.81,152400000.0
2009-02-10 11:30:00,73.825,73.865,73.815,73.85,183400000.0
2009-02-10 11:31:00,73.85,73.86,73.835,73.845,86600000.0
2009-02-10 11:32:00,73.855,73.89,73.855,73.89,96600000.0
2009-02-10 11:33:00,73.89,73.96,73.875,73.955,174600000.0
2009-02-10 11:34:00,73.95,74.015,73.94,73.98,156400000.0
2009-02-10 11:35:00,73.98,73.98,73.935,73.945,217000000.0
2009-02-10 11:36:00,73.945,73.99,73.94,73.94,206400000.0
2009-02-10 11:37:00,73.94,73.995,73.94,73.94,100400000.0
2009-02-10 11:38:00,73.955,73.97,73.92,73.945,70000000.0
2009-02-10 11:39:00,73.94,73.99,73.935,73.97,143400000.0
2009-02-10 11:40:00,73.97,73.985,73.92,73.935,207000000.0
2009-02-10 11:41:00,73.945,73.955,73.93,73.935,476600001.0
2009-02-10 11:42:00,73.935,73.98,73.935,73.965,121800000.0
2009-02-10 11:43:00,73.97,73.98,73.935,73.96,173000000.0
2009-02-10 11:44:00,73.97,73.99,73.955,73.97,144400000.0
2009-02-10 11:45:00,73.97,73.97,73.945,73.965,72400000.0
2009-02-10 11:46:00,73.965,73.975,73.935,73.935,110600000.0
2009-02-10 11:47:00,73.94,73.965,73.92,73.93,131200000.0
2009-02-10 11:48:00,73.925,73.93,73.905,73.93,82600000.0
2009-02-10 11:49:00,73.925,73.94,73.905,73.915,128800000.0
2009-02-10 11:50:00,73.92,73.935,73.87,73.87,62200000.0
2009-02-10 11:51:00,73.865,73.92,73.845,73.895,136000000.0
2009-02-10 11:52:00,73.89,73.915,73.87,73.915,96000000.0
2009-02-10 11:53:00,73.925,73.935,73.855,73.91,129800000.0
2009-02-10 11:54:00,73.915,73.92,73.87,73.905,175200000.0
2009-02-10 11:55:00,73.9,73.965,73.9,73.935,119200000.0
2009-02-10 11:56:00,73.935,73.97,73.925,73.925,82800000.0
2009-02-10 11:57:00,73.935,73.97,73.92,73.935,110000000.0
2009-02-10 11:58:00,73.935,73.99,73.925,73.965,121600000.0
2009-02-10 11:59:00,73.965,73.995,73.94,73.96,116800000.0
2009-02-10 12:00:00,73.96,74.03,73.96,74.01,99400000.0
2009-02-10 12:01:00,74.02,74.025,73.99,74.005,131800000.0
2009-02-10 12:02:00,74.015,74.03,74.0,74.01,59800000.0
2009-02-10 12:03:00,74.01,74.015,73.995,73.995,48400000.0
2009-02-10 12:04:00,73.995,73.995,73.985,73.995,46200000.0
2009-02-10 12:05:00,73.995,74.005,73.985,74.0,64600000.0
2009-02-10 12:06:00,74.005,74.005,73.98,74.005,66800000.0
2009-02-10 12:07:00,74.005,74.04,73.99,74.01,132400000.0
2009-02-10 12:08:00,74.0,74.03,74.0,74.025,85600000.0
2009-02-10 12:09:00,74.03,74.04,73.995,74.015,126600000.0
2009-02-10 12:10:00,74.015,74.03,73.985,73.99,92200000.0
2009-02-10 12:11:00,73.99,73.99,73.965,73.99,71800000.0
2009-02-10 12:12:00,73.99,74.0,73.97,73.995,71600000.0
2009-02-10 12:13:00,73.995,74.06,73.995,74.06,178600000.0
2009-02-10 12:14:00,74.06,74.06,74.02,74.045,151200000.0
2009-02-10 12:15:00,74.05,74.055,74.01,74.03,96200000.0
2009-02-10 12:16:00,74.03,74.055,74.025,74.055,133000000.0
2009-02-10 12:17:00,74.055,74.085,74.055,74.06,75600000.0
2009-02-10 12:18:00,74.07,74.095,74.055,74.085,93800000.0
2009-02-10 12:19:00,74.085,74.12,74.085,74.09,127400000.0
2009-02-10 12:20:00,74.09,74.11,74.085,74.09,170000000.0
2009-02-10 12:21:00,74.1,74.105,74.07,74.1,112600000.0
2009-02-10 12:22:00,74.1,74.13,74.09,74.115,101800000.0
2009-02-10 12:23:00,74.115,74.115,74.095,74.105,94800000.0
2009-02-10 12:24:00,74.105,74.12,74.1,74.105,63400000.0
2009-02-10 12:25:00,74.1,74.155,74.1,74.145,74400000.0
2009-02-10 12:26:00,74.145,74.165,74.135,74.16,65200000.0
2009-02-10 12:27:00,74.17,74.185,74.155,74.17,113200000.0
2009-02-10 12:28:00,74.19,74.215,74.17,74.215,92400000.0
2009-02-10 12:29:00,74.215,74.275,74.215,74.245,142200000.0
2009-02-10 12:30:00,74.245,74.275,74.245,74.25,84800000.0
2009-02-10 12:31:00,74.26,74.335,74.25,74.295,178600000.0
2009-02-10 12:32:00,74.29,74.36,74.29,74.36,177000000.0
2009-02-10 12:33:00,74.365,74.405,74.34,74.37,271400000.0
2009-02-10 12:34:00,74.37,74.4,74.36,74.395,172800000.0
2009-02-10 12:35:00,74.395,74.41,74.335,74.37,210600000.0
2009-02-10 12:36:00,74.39,74.44,74.355,74.4,195400000.0
2009-02-10 12:37:00,74.4,74.445,74.39,74.425,168800000.0
2009-02-10 12:38:00,74.43,74.47,74.425,74.465,174600000.0
2009-02-10 12:39:00,74.47,74.535,74.47,74.51,190600000.0
2009-02-10 12:40:00,74.52,74.53,74.495,74.5,176600000.0
2009-02-10 12:41:00,74.495,74.495,74.42,74.425,233200000.0
2009-02-10 12:42:00,74.44,74.455,74.4,74.425,141400000.0
2009-02-10 12:43:00,74.44,74.46,74.415,74.435,94800000.0
2009-02-10 12:44:00,74.445,74.455,74.4,74.4,59600000.0
2009-02-10 12:45:00,74.42,74.42,74.375,74.375,109000000.0
2009-02-10 12:46:00,74.37,74.375,74.355,74.355,92800000.0
2009-02-10 12:47:00,74.36,74.375,74.355,74.37,37800000.0
2009-02-10 12:48:00,74.37,74.4,74.365,74.385,71000000.0
2009-02-10 12:49:00,74.385,74.4,74.355,74.355,98200000.0
2009-02-10 12:50:00,74.355,74.37,74.35,74.36,126400000.0
2009-02-10 12:51:00,74.355,74.365,74.345,74.345,142200000.0
2009-02-10 12:52:00,74.345,74.345,74.305,74.315,80800000.0
2009-02-10 12:53:00,74.315,74.36,74.305,74.355,169600000.0
2009-02-10 12:54:00,74.35,74.35,74.325,74.335,101800000.0
2009-02-10 12:55:00,74.34,74.36,74.28,74.305,79900000.0
2009-02-10 12:56:00,74.315,74.35,74.315,74.34,141600000.0
2009-02-10 12:57:00,74.34,74.385,74.335,74.38,171800000.0
2009-02-10 12:58:00,74.37,74.38,74.35,74.38,152000000.0
2009-02-10 12:59:00,74.37,74.375,74.31,74.315,85400000.0
2009-02-10 13:00:00,74.315,74.33,74.255,74.255,74000000.0
2009-02-10 13:01:00,74.255,74.265,74.25,74.25,75600000.0
2009-02-10 13:02:00,74.245,74.28,74.245,74.275,68600000.0
2009-02-10 13:03:00,74.275,74.28,74.26,74.275,77600000.0
2009-02-10 13:04:00,74.275,74.275,74.26,74.265,48400000.0
2009-02-10 13:05:00,74.265,74.27,74.255,74.265,63200000.0
2009-02-10 13:06:00,74.28,74.285,74.25,74.27,64800000.0
2009-02-10 13:07:00,74.275,74.28,74.265,74.27,18600000.0
2009-02-10 13:08:00,74.27,74.27,74.245,74.245,103400000.0
2009-02-10 13:09:00,74.245,74.275,74.23,74.23,54600000.0
2009-02-10 13:10:00,74.23,74.25,74.22,74.25,86000000.0
2009-02-10 13:11:00,74.255,74.255,74.23,74.23,72000000.0
2009-02-10 13:12:00,74.235,74.235,74.22,74.225,115400000.0
2009-02-10 13:13:00,74.225,74.245,74.185,74.19,103400000.0
2009-02-10 13:14:00,74.19,74.205,74.11,74.145,214600000.0
2009-02-10 13:15:00,74.14,74.155,74.12,74.13,181000000.0
2009-02-10 13:16:00,74.13,74.16,74.13,74.15,41200000.0
2009-02-10 13:17:00,74.155,74.18,74.15,74.165,64400000.0
2009-02-10 13:18:00,74.16,74.17,74.12,74.14,94200000.0
2009-02-10 13:19:00,74.14,74.18,74.125,74.17,72400000.0
2009-02-10 13:20:00,74.175,74.18,74.17,74.17,22400000.0
2009-02-10 13:21:00,74.17,74.175,74.155,74.155,28800000.0
2009-02-10 13:22:00,74.155,74.195,74.135,74.18,96400000.0
2009-02-10 13:23:00,74.18,74.185,74.17,74.17,30200000.0
2009-02-10 13:24:00,74.175,74.195,74.175,74.19,75800000.0
2009-02-10 13:25:00,74.185,74.255,74.185,74.255,94800000.0
2009-02-10 13:26:00,74.255,74.255,74.215,74.225,90200000.0
2009-02-10 13:27:00,74.22,74.225,74.205,74.21,13200000.0
2009-02-10 13:28:00,74.21,74.29,74.21,74.275,75200000.0
2009-02-10 13:29:00,74.285,74.3,74.275,74.285,25800000.0
2009-02-10 13:30:00,74.28,74.29,74.28,74.28,24200000.0
2009-02-10 13:31:00,74.275,74.3,74.275,74.29,21200000.0
2009-02-10 13:32:00,74.29,74.3,74.235,74.24,69800000.0
2009-02-10 13:33:00,74.245,74.255,74.21,74.23,58400000.0
2009-02-10 13:34:00,74.23,74.29,74.225,74.28,49000000.0
2009-02-10 13:35:00,74.28,74.31,74.28,74.285,46000000.0
2009-02-10 13:36:00,74.29,74.3,74.225,74.24,84200000.0
2009-02-10 13:37:00,74.245,74.34,74.245,74.315,133000000.0
2009-02-10 13:38:00,74.31,74.34,74.29,74.29,60000000.0
2009-02-10 13:39:00,74.295,74.315,74.26,74.3,84000000.0
2009-02-10 13:40:00,74.31,74.32,74.295,74.305,92000000.0
2009-02-10 13:41:00,74.315,74.365,74.315,74.365,157200000.0
2009-02-10 13:42:00,74.37,74.395,74.36,74.395,69400000.0
2009-02-10 13:43:00,74.395,74.405,74.36,74.36,114200000.0
2009-02-10 13:44:00,74.36,74.375,74.315,74.36,142800000.0
2009-02-10 13:45:00,74.36,74.395,74.35,74.395,87000000.0
2009-02-10 13:46:00,74.39,74.395,74.375,74.385,100000000.0
2009-02-10 13:47:00,74.385,74.42,74.385,74.41,116600000.0
2009-02-10 13:48:00,74.41,74.485,74.41,74.48,115400000.0
2009-02-10 13:49:00,74.475,74.48,74.445,74.465,104200000.0
2009-02-10 13:50:00,74.465,74.465,74.395,74.41,132800000.0
2009-02-10 13:51:00,74.415,74.485,74.415,74.445,119200000.0
2009-02-10 13:52:00,74.445,74.455,74.41,74.445,120600000.0
2009-02-10 13:53:00,74.44,74.445,74.425,74.43,29200000.0
2009-02-10 13:54:00,74.43,74.44,74.39,74.415,70000000.0
2009-02-10 13:55:00,74.43,74.435,74.37,74.4,146600000.0
2009-02-10 13:56:00,74.395,74.4,74.355,74.355,94600000.0
2009-02-10 13:57:00,74.355,74.36,74.27,74.285,121000000.0
2009-02-10 13:58:00,74.275,74.295,74.275,74.285,78400000.0
2009-02-10 13:59:00,74.29,74.295,74.26,74.265,109600000.0
2009-02-10 14:00:00,74.275,74.33,74.26,74.32,156000000.0
2009-02-10 14:01:00,74.32,74.335,74.265,74.275,173800000.0
2009-02-10 14:02:00,74.275,74.32,74.25,74.265,187000000.0
2009-02-10 14:03:00,74.26,74.275,74.24,74.24,119800000.0
2009-02-10 14:04:00,74.245,74.26,74.24,74.245,62000000.0
2009-02-10 14:05:00,74.245,74.26,74.235,74.255,121200000.0
2009-02-10 14:06:00,74.25,74.28,74.25,74.265,79000000.0
2009-02-10 14:07:00,74.26,74.28,74.22,74.225,191400000.0
2009-02-10 14:08:00,74.225,74.295,74.225,74.28,220600000.0
2009-02-10 14:09:00,74.28,74.3,74.275,74.285,129200000.0
2009-02-10 14:10:00,74.29,74.32,74.29,74.3,109600000.0
2009-02-10 14:11:00,74.3,74.305,74.285,74.3,67200000.0
2009-02-10 14:12:00,74.295,74.41,74.295,74.4,79200000.0
2009-02-10 14:13:00,74.4,74.45,74.4,74.44,94600000.0
2009-02-10 14:14:00,74.445,74.45,74.41,74.415,96600000.0
2009-02-10 14:15:00,74.405,74.435,74.39,74.415,87400000.0
2009-02-10 14:16:00,74.415,74.51,74.415,74.51,73400000.0
2009-02-10 14:17:00,74.51,74.52,74.455,74.48,84200000.0
2009-02-10 14:18:00,74.495,74.515,74.465,74.515,96600000.0
2009-02-10 14:19:00,74.525,74.53,74.485,74.485,108000000.0
2009-02-10 14:20:00,74.485,74.525,74.485,74.49,82400000.0
2009-02-10 14:21:00,74.485,74.525,74.48,74.525,64400000.0
2009-02-10 14:22:00,74.52,74.525,74.495,74.5,95000000.0
2009-02-10 14:23:00,74.505,74.615,74.475,74.585,193000000.0
2009-02-10 14:24:00,74.585,74.61,74.56,74.605,56000000.0
2009-02-10 14:25:00,74.6,74.63,74.57,74.59,87200000.0
2009-02-10 14:26:00,74.585,74.655,74.55,74.595,140200000.0
2009-02-10 14:27:00,74.595,74.595,74.535,74.555,64200000.0
2009-02-10 14:28:00,74.555,74.565,74.54,74.54,35800000.0
2009-02-10 14:29:00,74.54,74.56,74.535,74.55,71200000.0
2009-02-10 14:30:00,74.55,74.55,74.455,74.525,98200000.0
2009-02-10 14:31:00,74.525,74.53,74.52,74.52,15600000.0
2009-02-10 14:32:00,74.52,74.54,74.51,74.54,30200000.0
2009-02-10 14:33:00,74.54,74.545,74.51,74.535,48400000.0
2009-02-10 14:34:00,74.535,74.57,74.53,74.57,40800000.0
2009-02-10 14:35:00,74.57,74.575,74.55,74.565,26400000.0
2009-02-10 14:36:00,74.575,74.6,74.555,74.59,58200000.0
2009-02-10 14:37:00,74.595,74.61,74.575,74.59,32800000.0
2009-02-10 14:38:00,74.59,74.625,74.585,74.61,54600000.0
2009-02-10 14:39:00,74.61,74.62,74.585,74.595,31600000.0
2009-02-10 14:40:00,74.59,74.73,74.58,74.73,105600000.0
2009-02-10 14:41:00,74.73,74.745,74.7,74.715,79000000.0
2009-02-10 14:42:00,74.735,74.75,74.69,74.695,98600000.0
2009-02-10 14:43:00,74.695,74.695,74.645,74.655,90600000.0
2009-02-10 14:44:00,74.655,74.71,74.655,74.705,49200000.0
2009-02-10 14:45:00,74.7,74.725,74.675,74.675,76600000.0
2009-02-10 14:46:00,74.675,74.72,74.675,74.71,36800000.0
2009-02-10 14:47:00,74.71,74.725,74.7,74.71,40800000.0
2009-02-10 14:48:00,74.71,74.71,74.615,74.655,126200000.0
2009-02-10 14:49:00,74.64,74.69,74.64,74.675,68400000.0
2009-02-10 14:50:00,74.675,74.71,74.67,74.705,48000000.0
2009-02-10 14:51:00,74.705,74.715,74.68,74.71,56000000.0
2009-02-10 14:52:00,74.7,74.735,74.695,74.73,72600000.0
2009-02-10 14:53:00,74.735,74.74,74.715,74.715,70400000.0
2009-02-10 14:54:00,74.715,74.715,74.675,74.675,32400000.0
2009-02-10 14:55:00,74.67,74.71,74.645,74.645,92400000.0
2009-02-10 14:56:00,74.645,74.67,74.64,74.655,51600000.0
2009-02-10 14:57:00,74.66,74.665,74.595,74.61,80600000.0
2009-02-10 14:58:00,74.615,74.69,74.615,74.665,98600000.0
2009-02-10 14:59:00,74.66,74.68,74.655,74.66,45800000.0
2009-02-10 15:00:00,74.66,74.68,74.63,74.665,59800000.0
2009-02-10 15:01:00,74.66,74.67,74.625,74.63,112200000.0
2009-02-10 15:02:00,74.635,74.665,74.61,74.62,61200000.0
2009-02-10 15:03:00,74.615,74.64,74.605,74.64,63000000.0
2009-02-10 15:04:00,74.64,74.65,74.615,74.625,92200000.0
2009-02-10 15:05:00,74.63,74.635,74.61,74.615,42000000.0
2009-02-10 15:06:00,74.61,74.625,74.6,74.615,47000000.0
2009-02-10 15:07:00,74.62,74.64,74.62,74.63,57600000.0
2009-02-10 15:08:00,74.635,74.635,74.62,74.62,21600000.0
2009-02-10 15:09:00,74.615,74.625,74.59,74.59,45400000.0
2009-02-10 15:10:00,74.585,74.595,74.55,74.555,70600000.0
2009-02-10 15:11:00,74.55,74.575,74.535,74.565,80800000.0
2009-02-10 15:12:00,74.56,74.585,74.56,74.58,48400000.0
2009-02-10 15:13:00,74.58,74.595,74.525,74.535,135000000.0
2009-02-10 15:14:00,74.535,74.61,74.525,74.585,184600000.0
2009-02-10 15:15:00,74.575,74.645,74.565,74.615,112000000.0
2009-02-10 15:16:00,74.62,74.665,74.615,74.66,49400000.0
2009-02-10 15:17:00,74.665,74.705,74.65,74.705,48000000.0
2009-02-10 15:18:00,74.7,74.775,74.685,74.765,75400000.0
2009-02-10 15:19:00,74.76,74.8,74.755,74.79,67200000.0
2009-02-10 15:20:00,74.795,74.82,74.76,74.805,63200000.0
2009-02-10 15:21:00,74.805,74.825,74.78,74.785,52000000.0
2009-02-10 15:22:00,74.78,74.785,74.735,74.745,53200000.0
2009-02-10 15:23:00,74.75,74.76,74.74,74.745,28800000.0
2009-02-10 15:24:00,74.74,74.78,74.715,74.77,62800000.0
2009-02-10 15:25:00,74.77,74.775,74.745,74.76,37000000.0
2009-02-10 15:26:00,74.765,74.775,74.74,74.74,32000000.0
2009-02-10 15:27:00,74.74,74.745,74.72,74.73,77200000.0
2009-02-10 15:28:00,74.73,74.745,74.715,74.735,38400000.0
2009-02-10 15:29:00,74.73,74.735,74.705,74.725,49200000.0
2009-02-10 15:30:00,74.715,74.725,74.7,74.705,26400000.0
2009-02-10 15:31:00,74.71,74.725,74.685,74.72,73800000.0
2009-02-10 15:32:00,74.72,74.795,74.705,74.79,89800000.0
2009-02-10 15:33:00,74.795,74.795,74.75,74.775,78600000.0
2009-02-10 15:34:00,74.77,74.8,74.77,74.77,33600000.0
2009-02-10 15:35:00,74.775,74.79,74.72,74.72,42800000.0
2009-02-10 15:36:00,74.715,74.72,74.685,74.71,64200000.0
2009-02-10 15:37:00,74.71,74.73,74.705,74.725,37400000.0
2009-02-10 15:38:00,74.73,74.735,74.695,74.705,41000000.0
2009-02-10 15:39:00,74.705,74.71,74.69,74.69,78000000.0
2009-02-10 15:40:00,74.7,74.7,74.675,74.68,54000000.0
2009-02-10 15:41:00,74.68,74.69,74.655,74.665,74000000.0
2009-02-10 15:42:00,74.675,74.68,74.585,74.595,86000000.0
2009-02-10 15:43:00,74.595,74.62,74.595,74.605,61400000.0
2009-02-10 15:44:00,74.61,74.61,74.54,74.54,124800000.0
2009-02-10 15:45:00,74.54,74.56,74.52,74.545,95600000.0
2009-02-10 15:46:00,74.545,74.59,74.495,74.525,87000000.0
2009-02-10 15:47:00,74.52,74.56,74.52,74.56,45800000.0
2009-02-10 15:48:00,74.56,74.57,74.495,74.515,83800000.0
2009-02-10 15:49:00,74.515,74.57,74.51,74.57,40400000.0
2009-02-10 15:50:00,74.575,74.595,74.555,74.555,59600000.0
2009-02-10 15:51:00,74.55,74.58,74.55,74.58,40800000.0
2009-02-10 15:52:00,74.585,74.585,74.55,74.55,42200000.0
2009-02-10 15:53:00,74.55,74.565,74.47,74.47,100600000.0
2009-02-10 15:54:00,74.47,74.525,74.47,74.495,72000000.0
2009-02-10 15:55:00,74.49,74.54,74.485,74.54,77400000.0
2009-02-10 15:56:00,74.545,74.545,74.48,74.485,107000000.0
2009-02-10 15:57:00,74.49,74.49,74.395,74.395,111200000.0
2009-02-10 15:58:00,74.395,74.47,74.395,74.46,45800000.0
2009-02-10 15:59:00,74.465,74.465,74.425,74.43,43800000.0
2009-02-10 16:00:00,74.425,74.46,74.405,74.415,69000000.0
2009-02-10 16:01:00,74.43,74.445,74.405,74.44,45800000.0
2009-02-10 16:02:00,74.445,74.455,74.405,74.43,84600000.0
2009-02-10 16:03:00,74.44,74.485,74.44,74.445,38600000.0
2009-02-10 16:04:00,74.44,74.475,74.42,74.46,56400000.0
2009-02-10 16:05:00,74.465,74.465,74.315,74.35,103600000.0
2009-02-10 16:06:00,74.355,74.385,74.335,74.35,48000000.0
2009-02-10 16:07:00,74.35,74.405,74.345,74.405,42200000.0
2009-02-10 16:08:00,74.41,74.45,74.375,74.41,95400000.0
2009-02-10 16:09:00,74.405,74.48,74.405,74.43,82000000.0
2009-02-10 16:10:00,74.435,74.455,74.43,74.44,42000000.0
2009-02-10 16:11:00,74.435,74.435,74.365,74.395,46000000.0
2009-02-10 16:12:00,74.39,74.395,74.365,74.37,22800000.0
2009-02-10 16:13:00,74.37,74.37,74.315,74.33,54000000.0
2009-02-10 16:14:00,74.335,74.34,74.285,74.305,40800000.0
2009-02-10 16:15:00,74.31,74.31,74.23,74.235,72000000.0
2009-02-10 16:16:00,74.235,74.235,74.17,74.23,67600000.0
2009-02-10 16:17:00,74.235,74.32,74.23,74.315,71800000.0
2009-02-10 16:18:00,74.335,74.46,74.335,74.445,126000000.0
2009-02-10 16:19:00,74.445,74.52,74.42,74.46,110400000.0
2009-02-10 16:20:00,74.465,74.485,74.45,74.47,43200000.0
2009-02-10 16:21:00,74.48,74.625,74.48,74.52,78400000.0
2009-02-10 16:22:00,74.51,74.515,74.47,74.515,48200000.0
2009-02-10 16:23:00,74.51,74.635,74.505,74.61,128600000.0
2009-02-10 16:24:00,74.6,74.63,74.58,74.605,210800000.0
2009-02-10 16:25:00,74.605,74.615,74.575,74.59,105400000.0
2009-02-10 16:26:00,74.585,74.59,74.575,74.585,56000000.0
2009-02-10 16:27:00,74.585,74.61,74.57,74.57,55600000.0
2009-02-10 16:28:00,74.56,74.67,74.56,74.65,94400000.0
2009-02-10 16:29:00,74.655,74.655,74.54,74.55,93200000.0
2009-02-10 16:30:00,74.555,74.585,74.49,74.495,129000000.0
2009-02-10 16:31:00,74.495,74.51,74.46,74.475,76800000.0
2009-02-10 16:32:00,74.475,74.525,74.47,74.525,73000000.0
2009-02-10 16:33:00,74.53,74.545,74.51,74.52,85800000.0
2009-02-10 16:34:00,74.515,74.58,74.515,74.515,96600000.0
2009-02-10 16:35:00,74.515,74.595,74.485,74.585,104600000.0
2009-02-10 16:36:00,74.58,74.63,74.565,74.605,80800000.0
2009-02-10 16:37:00,74.605,74.64,74.6,74.61,49400000.0
2009-02-10 16:38:00,74.61,74.63,74.57,74.58,43200000.0
2009-02-10 16:39:00,74.585,74.635,74.57,74.635,55200000.0
2009-02-10 16:40:00,74.635,74.64,74.585,74.595,88400000.0
2009-02-10 16:41:00,74.59,74.59,74.555,74.555,48600000.0
2009-02-10 16:42:00,74.545,74.58,74.525,74.58,48600000.0
2009-02-10 16:43:00,74.57,74.58,74.535,74.58,75600000.0
2009-02-10 16:44:00,74.585,74.66,74.5,74.525,172000000.0
2009-02-10 16:45:00,74.535,74.665,74.535,74.6,177000000.0
2009-02-10 16:46:00,74.605,74.7,74.605,74.69,137000000.0
2009-02-10 16:47:00,74.695,74.735,74.69,74.72,111600000.0
2009-02-10 16:48:00,74.715,74.725,74.66,74.66,86200000.0
2009-02-10 16:49:00,74.66,74.68,74.615,74.615,53200000.0
2009-02-10 16:50:00,74.62,74.685,74.61,74.68,74000000.0
2009-02-10 16:51:00,74.68,74.69,74.615,74.63,79000000.0
2009-02-10 16:52:00,74.635,74.645,74.57,74.59,76200000.0
2009-02-10 16:53:00,74.595,74.65,74.59,74.61,51600000.0
2009-02-10 16:54:00,74.605,74.645,74.595,74.61,40800000.0
2009-02-10 16:55:00,74.605,74.62,74.54,74.545,52000000.0
2009-02-10 16:56:00,74.55,74.55,74.48,74.485,61600000.0
2009-02-10 16:57:00,74.485,74.535,74.46,74.535,64000000.0
2009-02-10 16:58:00,74.53,74.56,74.52,74.525,63200000.0
2009-02-10 16:59:00,74.53,74.575,74.49,74.515,94600000.0
2009-02-10 17:00:00,74.505,74.52,74.465,74.5,160600000.0
2009-02-10 17:01:00,74.505,74.53,74.505,74.51,28800000.0
2009-02-10 17:02:00,74.515,74.605,74.515,74.6,96000000.0
2009-02-10 17:03:00,74.59,74.595,74.555,74.58,83000000.0
2009-02-10 17:04:00,74.58,74.59,74.555,74.56,71200000.0
2009-02-10 17:05:00,74.56,74.65,74.56,74.635,66600000.0
2009-02-10 17:06:00,74.635,74.72,74.635,74.715,94200000.0
2009-02-10 17:07:00,74.72,74.73,74.66,74.665,55800000.0
2009-02-10 17:08:00,74.66,74.68,74.655,74.665,40800000.0
2009-02-10 17:09:00,74.67,74.7,74.655,74.7,31200000.0
2009-02-10 17:10:00,74.705,74.765,74.685,74.725,80800000.0
2009-02-10 17:11:00,74.72,74.745,74.62,74.65,104200000.0
2009-02-10 17:12:00,74.655,74.69,74.645,74.67,89600000.0
2009-02-10 17:13:00,74.67,74.675,74.585,74.61,94000000.0
2009-02-10 17:14:00,74.615,74.66,74.605,74.64,78600000.0
2009-02-10 17:15:00,74.65,74.665,74.63,74.66,46400000.0
2009-02-10 17:16:00,74.655,74.69,74.65,74.665,75000000.0
2009-02-10 17:17:00,74.67,74.71,74.625,74.63,86000000.0
2009-02-10 17:18:00,74.63,74.645,74.545,74.565,99600000.0
2009-02-10 17:19:00,74.565,74.57,74.54,74.55,73200000.0
2009-02-10 17:20:00,74.555,74.63,74.555,74.59,99600000.0
2009-02-10 17:21:00,74.58,74.59,74.52,74.52,112400000.0
2009-02-10 17:22:00,74.52,74.545,74.48,74.52,129000000.0
2009-02-10 17:23:00,74.515,74.58,74.48,74.555,148400000.0
2009-02-10 17:24:00,74.555,74.555,74.475,74.505,124000000.0
2009-02-10 17:25:00,74.51,74.54,74.465,74.49,135200000.0
2009-02-10 17:26:00,74.5,74.535,74.5,74.5,119200000.0
2009-02-10 17:27:00,74.505,74.62,74.5,74.6,80200000.0
2009-02-10 17:28:00,74.59,74.635,74.59,74.615,79000000.0
2009-02-10 17:29:00,74.615,74.66,74.605,74.62,74400000.0
2009-02-10 17:30:00,74.625,74.63,74.6,74.625,112600000.0
2009-02-10 17:31:00,74.63,74.67,74.625,74.66,141200000.0
2009-02-10 17:32:00,74.66,74.73,74.66,74.72,80000000.0
2009-02-10 17:33:00,74.715,74.815,74.695,74.715,160800000.0
2009-02-10 17:34:00,74.705,74.765,74.705,74.735,163000000.0
2009-02-10 17:35:00,74.735,74.735,74.6,74.6,117400000.0
2009-02-10 17:36:00,74.6,74.62,74.525,74.55,237800000.0
2009-02-10 17:37:00,74.555,74.565,74.53,74.54,207800000.0
2009-02-10 17:38:00,74.535,74.565,74.475,74.53,272800000.0
2009-02-10 17:39:00,74.535,74.545,74.52,74.54,85200000.0
2009-02-10 17:40:00,74.535,74.535,74.43,74.495,165800000.0
2009-02-10 17:41:00,74.495,74.56,74.495,74.56,84400000.0
2009-02-10 17:42:00,74.55,74.57,74.545,74.55,83000000.0
2009-02-10 17:43:00,74.56,74.56,74.48,74.5,105400000.0
2009-02-10 17:44:00,74.495,74.5,74.45,74.465,89600000.0
2009-02-10 17:45:00,74.46,74.555,74.455,74.515,141000000.0
2009-02-10 17:46:00,74.515,74.52,74.465,74.475,120400000.0
2009-02-10 17:47:00,74.475,74.525,74.475,74.5,95000000.0
2009-02-10 17:48:00,74.505,74.535,74.5,74.53,89800000.0
2009-02-10 17:49:00,74.52,74.525,74.51,74.515,46800000.0
2009-02-10 17:50:00,74.51,74.53,74.495,74.52,66800000.0
2009-02-10 17:51:00,74.52,74.575,74.5,74.5,75000000.0
2009-02-10 17:52:00,74.51,74.56,74.51,74.54,70200000.0
2009-02-10 17:53:00,74.535,74.55,74.505,74.515,92800000.0
2009-02-10 17:54:00,74.515,74.565,74.5,74.56,90000000.0
2009-02-10 17:55:00,74.555,74.61,74.555,74.6,109400000.0
2009-02-10 17:56:00,74.595,74.6,74.55,74.57,86800000.0
2009-02-10 17:57:00,74.57,74.58,74.54,74.54,52000000.0
2009-02-10 17:58:00,74.555,74.575,74.525,74.53,85000000.0
2009-02-10 17:59:00,74.535,74.545,74.475,74.5,186800000.0
2009-02-10 18:00:00,74.51,74.825,74.505,74.815,272200000.0
2009-02-10 18:01:00,74.82,75.115,74.82,74.995,229800000.0
2009-02-10 18:02:00,74.995,75.01,74.635,74.64,273999999.0
2009-02-10 18:03:00,74.65,74.71,74.53,74.565,286600000.0
2009-02-10 18:04:00,74.565,74.645,74.545,74.615,244600000.0
2009-02-10 18:05:00,74.615,74.745,74.465,74.475,251800000.0
2009-02-10 18:06:00,74.48,74.485,74.215,74.215,251200000.0
2009-02-10 18:07:00,74.215,74.33,74.18,74.24,231600000.0
2009-02-10 18:08:00,74.225,74.35,74.13,74.34,232000000.0
2009-02-10 18:09:00,74.345,74.405,74.32,74.405,137000000.0
2009-02-10 18:10:00,74.42,74.435,74.24,74.265,205600000.0
2009-02-10 18:11:00,74.27,74.27,74.135,74.135,170000000.0
2009-02-10 18:12:00,74.135,74.14,73.725,73.725,249800000.0
2009-02-10 18:13:00,73.735,73.895,73.66,73.835,193400000.0
2009-02-10 18:14:00,73.835,73.965,73.8,73.965,151400000.0
2009-02-10 18:15:00,73.955,74.005,73.88,74.005,173000000.0
2009-02-10 18:16:00,74.005,74.075,73.98,74.045,152000000.0
2009-02-10 18:17:00,74.045,74.1,74.035,74.095,124800000.0
2009-02-10 18:18:00,74.1,74.1,74.01,74.015,127400000.0
2009-02-10 18:19:00,74.015,74.135,73.995,74.135,112600000.0
2009-02-10 18:20:00,74.135,74.28,74.135,74.28,208600000.0
2009-02-10 18:21:00,74.265,74.34,74.26,74.285,190000000.0
2009-02-10 18:22:00,74.285,74.385,74.25,74.255,159200000.0
2009-02-10 18:23:00,74.26,74.3,74.18,74.22,151400000.0
2009-02-10 18:24:00,74.22,74.235,74.035,74.06,173800000.0
2009-02-10 18:25:00,74.065,74.115,73.855,74.075,172600000.0
2009-02-10 18:26:00,74.06,74.11,73.98,73.985,212000000.0
2009-02-10 18:27:00,73.99,74.035,73.97,73.97,141400000.0
2009-02-10 18:28:00,73.965,74.025,73.9,73.92,156200000.0
2009-02-10 18:29:00,73.925,74.045,73.925,74.03,127600000.0
2009-02-10 18:30:00,74.025,74.025,73.705,73.705,168000000.0
2009-02-10 18:31:00,73.705,73.845,73.655,73.655,179800000.0
2009-02-10 18:32:00,73.66,73.835,73.615,73.725,216600000.0
2009-02-10 18:33:00,73.715,73.715,73.56,73.585,253000000.0
2009-02-10 18:34:00,73.59,73.59,73.44,73.44,291400000.0
2009-02-10 18:35:00,73.44,73.44,73.32,73.355,253600000.0
2009-02-10 18:36:00,73.355,73.51,73.315,73.51,181400000.0
2009-02-10 18:37:00,73.505,73.545,73.415,73.465,162800000.0
2009-02-10 18:38:00,73.465,73.485,73.3,73.455,206200000.0
2009-02-10 18:39:00,73.445,73.575,73.28,73.28,250200000.0
2009-02-10 18:40:00,73.275,73.39,73.26,73.355,211200000.0
2009-02-10 18:41:00,73.36,73.425,73.02,73.13,326600000.0
2009-02-10 18:42:00,73.135,73.145,72.965,73.12,230200000.0
2009-02-10 18:43:00,73.12,73.25,73.12,73.22,238800000.0
2009-02-10 18:44:00,73.225,73.375,73.16,73.35,229800000.0
2009-02-10 18:45:00,73.35,73.35,73.155,73.205,199000000.0
2009-02-10 18:46:00,73.21,73.36,73.21,73.28,160000000.0
2009-02-10 18:47:00,73.275,73.275,73.015,73.07,192000001.0
2009-02-10 18:48:00,73.06,73.35,73.06,73.335,162600000.0
2009-02-10 18:49:00,73.33,73.57,73.305,73.485,159600000.0
2009-02-10 18:50:00,73.485,73.515,73.34,73.37,157000000.0
2009-02-10 18:51:00,73.355,73.46,73.295,73.425,149600000.0
2009-02-10 18:52:00,73.425,73.49,73.36,73.445,136200000.0
2009-02-10 18:53:00,73.45,73.575,73.44,73.53,152600000.0
2009-02-10 18:54:00,73.525,73.54,73.485,73.535,71000000.0
2009-02-10 18:55:00,73.525,73.58,73.455,73.53,146400000.0
2009-02-10 18:56:00,73.525,73.58,73.45,73.535,189000000.0
2009-02-10 18:57:00,73.535,73.575,73.495,73.545,148200000.0
2009-02-10 18:58:00,73.545,73.545,73.39,73.455,199000000.0
2009-02-10 18:59:00,73.455,73.55,73.45,73.47,150000000.0
2009-02-10 19:00:00,73.475,73.505,73.425,73.475,100600000.0
2009-02-10 19:01:00,73.475,73.57,73.445,73.51,98600000.0
2009-02-10 19:02:00,73.53,73.58,73.51,73.52,77600000.0
2009-02-10 19:03:00,73.525,73.68,73.52,73.59,97000000.0
2009-02-10 19:04:00,73.595,73.655,73.58,73.595,98800000.0
2009-02-10 19:05:00,73.605,73.62,73.49,73.5,80200000.0
2009-02-10 19:06:00,73.51,73.54,73.485,73.54,90600000.0
2009-02-10 19:07:00,73.53,73.54,73.435,73.495,67600000.0
2009-02-10 19:08:00,73.49,73.49,73.33,73.37,79000000.0
2009-02-10 19:09:00,73.375,73.38,73.34,73.37,57600000.0
2009-02-10 19:10:00,73.375,73.455,73.375,73.43,97000000.0
2009-02-10 19:11:00,73.45,73.565,73.445,73.535,67200000.0
2009-02-10 19:12:00,73.53,73.57,73.44,73.57,81200000.0
2009-02-10 19:13:00,73.57,73.575,73.525,73.555,44400000.0
2009-02-10 19:14:00,73.555,73.57,73.53,73.55,40800000.0
2009-02-10 19:15:00,73.555,73.58,73.515,73.515,66000000.0
2009-02-10 19:16:00,73.525,73.535,73.49,73.53,62400000.0
2009-02-10 19:17:00,73.525,73.625,73.52,73.62,93400000.0
2009-02-10 19:18:00,73.625,73.645,73.6,73.635,75600000.0
2009-02-10 19:19:00,73.655,73.675,73.64,73.64,61000000.0
2009-02-10 19:20:00,73.635,73.645,73.565,73.58,71200000.0
2009-02-10 19:21:00,73.57,73.58,73.54,73.545,38400000.0
2009-02-10 19:22:00,73.555,73.57,73.535,73.57,24000000.0
2009-02-10 19:23:00,73.565,73.59,73.56,73.575,37000000.0
2009-02-10 19:24:00,73.585,73.64,73.575,73.595,46800000.0
2009-02-10 19:25:00,73.605,73.615,73.59,73.6,30000000.0
2009-02-10 19:26:00,73.6,73.655,73.56,73.565,62800000.0
2009-02-10 19:27:00,73.57,73.605,73.57,73.595,30000000.0
2009-02-10 19:28:00,73.595,73.595,73.46,73.46,63200000.0
2009-02-10 19:29:00,73.45,73.495,73.4,73.495,58800000.0
2009-02-10 19:30:00,73.5,73.505,73.43,73.43,51600000.0
2009-02-10 19:31:00,73.435,73.48,73.37,73.475,71600000.0
2009-02-10 19:32:00,73.47,73.47,73.395,73.44,93800000.0
2009-02-10 19:33:00,73.44,73.485,73.44,73.46,44800000.0
2009-02-10 19:34:00,73.465,73.515,73.465,73.515,24000000.0
2009-02-10 19:35:00,73.515,73.52,73.43,73.43,49200000.0
2009-02-10 19:36:00,73.425,73.445,73.375,73.415,79600000.0
2009-02-10 19:37:00,73.405,73.47,73.405,73.46,66800000.0
2009-02-10 19:38:00,73.46,73.465,73.445,73.46,19200000.0
2009-02-10 19:39:00,73.475,73.59,73.475,73.55,110600000.0
2009-02-10 19:40:00,73.565,73.6,73.51,73.535,60000000.0
2009-02-10 19:41:00,73.54,73.58,73.535,73.575,36000000.0
2009-02-10 19:42:00,73.565,73.565,73.505,73.52,42600000.0
2009-02-10 19:43:00,73.525,73.575,73.52,73.545,54000000.0
2009-02-10 19:44:00,73.545,73.585,73.53,73.57,99400000.0
2009-02-10 19:45:00,73.58,73.615,73.555,73.58,57800000.0
2009-02-10 19:46:00,73.58,73.605,73.575,73.59,26400000.0
2009-02-10 19:47:00,73.595,73.665,73.56,73.665,86600000.0
2009-02-10 19:48:00,73.67,73.67,73.625,73.635,40800000.0
2009-02-10 19:49:00,73.635,73.73,73.635,73.725,61600000.0
2009-02-10 19:50:00,73.72,73.82,73.72,73.815,28800000.0
2009-02-10 19:51:00,73.8,73.84,73.775,73.805,85200000.0
2009-02-10 19:52:00,73.8,73.805,73.665,73.725,95000000.0
2009-02-10 19:53:00,73.725,73.775,73.72,73.765,28800000.0
2009-02-10 19:54:00,73.76,73.76,73.715,73.715,30000000.0
2009-02-10 19:55:00,73.7,73.78,73.66,73.72,115000000.0
2009-02-10 19:56:00,73.72,73.72,73.66,73.665,52600000.0
2009-02-10 19:57:00,73.665,73.67,73.61,73.62,61600000.0
2009-02-10 19:58:00,73.615,73.63,73.575,73.585,56400000.0
2009-02-10 19:59:00,73.595,73.62,73.585,73.615,61000000.0
2009-02-10 20:00:00,73.62,73.65,73.51,73.54,111600000.0
2009-02-10 20:01:00,73.55,73.58,73.515,73.555,70400000.0
2009-02-10 20:02:00,73.55,73.585,73.53,73.575,45600000.0
2009-02-10 20:03:00,73.57,73.57,73.475,73.49,55200000.0
2009-02-10 20:04:00,73.495,73.515,73.47,73.5,51400000.0
2009-02-10 20:05:00,73.495,73.495,73.45,73.495,54800000.0
2009-02-10 20:06:00,73.495,73.56,73.48,73.535,63600000.0
2009-02-10 20:07:00,73.555,73.56,73.4,73.41,69000000.0
2009-02-10 20:08:00,73.405,73.485,73.365,73.415,106000000.0
2009-02-10 20:09:00,73.41,73.445,73.395,73.445,51600000.0
2009-02-10 20:10:00,73.435,73.48,73.345,73.365,109400000.0
2009-02-10 20:11:00,73.37,73.385,73.335,73.38,69600000.0
2009-02-10 20:12:00,73.38,73.465,73.38,73.38,59200000.0
2009-02-10 20:13:00,73.375,73.53,73.35,73.495,106600000.0
2009-02-10 20:14:00,73.52,73.535,73.495,73.53,56800000.0
2009-02-10 20:15:00,73.535,73.535,73.44,73.445,68600000.0
2009-02-10 20:16:00,73.44,73.46,73.42,73.435,45600000.0
2009-02-10 20:17:00,73.43,73.48,73.43,73.455,36000000.0
2009-02-10 20:18:00,73.45,73.49,73.44,73.47,34800000.0
2009-02-10 20:19:00,73.465,73.465,73.29,73.31,93800000.0
2009-02-10 20:20:00,73.305,73.315,73.19,73.22,82600000.0
2009-02-10 20:21:00,73.21,73.225,73.035,73.035,115200000.0
2009-02-10 20:22:00,72.98,73.03,72.89,72.97,153600000.0
2009-02-10 20:23:00,72.975,73.05,72.965,73.045,77800000.0
2009-02-10 20:24:00,73.045,73.15,73.035,73.1,90600000.0
2009-02-10 20:25:00,73.095,73.135,73.025,73.025,51600000.0
2009-02-10 20:26:00,73.015,73.02,72.815,72.905,147800000.0
2009-02-10 20:27:00,72.915,73.08,72.915,72.99,125600000.0
2009-02-10 20:28:00,72.995,73.02,72.975,72.975,56200000.0
2009-02-10 20:29:00,72.98,73.115,72.975,73.035,114200000.0
2009-02-10 20:30:00,73.04,73.04,72.97,73.035,104800000.0
2009-02-10 20:31:00,73.03,73.055,72.995,73.0,73200000.0
2009-02-10 20:32:00,73.005,73.03,72.945,72.97,90600000.0
2009-02-10 20:33:00,72.97,72.985,72.87,72.975,121400000.0
2009-02-10 20:34:00,72.97,73.095,72.965,73.08,74400000.0
2009-02-10 20:35:00,73.085,73.095,73.03,73.04,80800000.0
2009-02-10 20:36:00,73.03,73.1,73.0,73.085,76200000.0
2009-02-10 20:37:00,73.085,73.095,72.995,73.03,62800000.0
2009-02-10 20:38:00,73.05,73.05,72.975,73.015,59800000.0
2009-02-10 20:39:00,73.005,73.1,72.995,73.06,78200000.0
2009-02-10 20:40:00,73.065,73.085,73.0,73.025,76800000.0
2009-02-10 20:41:00,73.03,73.03,72.995,73.01,62400000.0
2009-02-10 20:42:00,73.015,73.055,73.005,73.05,53200000.0
2009-02-10 20:43:00,73.055,73.125,73.05,73.11,58600000.0
2009-02-10 20:44:00,73.115,73.19,73.105,73.165,46600000.0
2009-02-10 20:45:00,73.16,73.18,73.11,73.18,80800000.0
2009-02-10 20:46:00,73.175,73.175,73.025,73.045,135200000.0
2009-02-10 20:47:00,73.06,73.08,73.035,73.05,54000000.0
2009-02-10 20:48:00,73.05,73.07,73.025,73.035,68000000.0
2009-02-10 20:49:00,73.035,73.115,73.025,73.105,43200000.0
2009-02-10 20:50:00,73.115,73.12,73.035,73.08,86000000.0
2009-02-10 20:51:00,73.07,73.155,73.07,73.15,40800000.0
2009-02-10 20:52:00,73.115,73.115,73.05,73.09,108400000.0
2009-02-10 20:53:00,73.09,73.155,73.09,73.115,76800000.0
2009-02-10 20:54:00,73.115,73.135,72.96,72.96,103600000.0
2009-02-10 20:55:00,72.965,73.03,72.96,73.02,57400000.0
2009-02-10 20:56:00,73.01,73.025,72.97,73.015,37400000.0
2009-02-10 20:57:00,73.02,73.045,72.975,72.98,34000000.0
2009-02-10 20:58:00,72.985,73.02,72.985,73.005,44400000.0
2009-02-10 20:59:00,72.995,73.005,72.965,72.985,30000000.0
2009-02-10 21:00:00,72.98,72.98,72.87,72.87,95400000.0
2009-02-10 21:01:00,72.86,72.915,72.835,72.855,127600000.0
2009-02-10 21:02:00,72.85,72.885,72.805,72.825,83400000.0
2009-02-10 21:03:00,72.82,72.915,72.81,72.91,81800000.0
2009-02-10 21:04:00,72.915,72.945,72.86,72.875,96800000.0
2009-02-10 21:05:00,72.875,72.915,72.84,72.855,55400000.0
2009-02-10 21:06:00,72.86,72.895,72.845,72.85,65800000.0
2009-02-10 21:07:00,72.845,72.88,72.83,72.845,64000000.0
2009-02-10 21:08:00,72.855,72.87,72.805,72.845,58600000.0
2009-02-10 21:09:00,72.845,72.845,72.815,72.815,22800000.0
2009-02-10 21:10:00,72.82,72.83,72.715,72.73,83200000.0
2009-02-10 21:11:00,72.74,72.76,72.73,72.75,91800000.0
2009-02-10 21:12:00,72.75,72.76,72.73,72.74,46800000.0
2009-02-10 21:13:00,72.735,72.75,72.72,72.725,31200000.0
2009-02-10 21:14:00,72.73,72.74,72.705,72.72,64800000.0
2009-02-10 21:15:00,72.72,72.725,72.63,72.695,75600000.0
2009-02-10 21:16:00,72.69,72.695,72.605,72.615,124400000.0
2009-02-10 21:17:00,72.63,72.645,72.6,72.6,55200000.0
2009-02-10 21:18:00,72.595,72.6,72.485,72.495,170600000.0
2009-02-10 21:19:00,72.495,72.535,72.49,72.505,132400000.0
2009-02-10 21:20:00,72.505,72.525,72.455,72.46,92800000.0
2009-02-10 21:21:00,72.46,72.465,72.4,72.42,107400000.0
2009-02-10 21:22:00,72.425,72.445,72.395,72.435,109600000.0
2009-02-10 21:23:00,72.425,72.44,72.38,72.38,65600000.0
2009-02-10 21:24:00,72.365,72.385,72.315,72.36,125800000.0
2009-02-10 21:25:00,72.36,72.37,72.325,72.335,141000000.0
2009-02-10 21:26:00,72.335,72.335,72.305,72.31,73600000.0
2009-02-10 21:27:00,72.3,72.325,72.29,72.315,71400000.0
2009-02-10 21:28:00,72.32,72.33,72.24,72.275,119800000.0
2009-02-10 21:29:00,72.27,72.33,72.245,72.305,171600000.0
2009-02-10 21:30:00,72.31,72.315,72.215,72.215,104600000.0
2009-02-10 21:31:00,72.22,72.26,72.165,72.165,68200000.0
2009-02-10 21:32:00,72.175,72.245,72.165,72.24,51000000.0
2009-02-10 21:33:00,72.245,72.29,72.235,72.275,64400000.0
2009-02-10 21:34:00,72.275,72.405,72.275,72.35,105600000.0
2009-02-10 21:35:00,72.355,72.38,72.34,72.37,94400000.0
2009-02-10 21:36:00,72.375,72.415,72.375,72.39,58800000.0
2009-02-10 21:37:00,72.395,72.4,72.345,72.365,50400000.0
2009-02-10 21:38:00,72.37,72.38,72.34,72.36,67000000.0
2009-02-10 21:39:00,72.365,72.42,72.355,72.395,83600000.0
2009-02-10 21:40:00,72.39,72.46,72.38,72.445,82200000.0
2009-02-10 21:41:00,72.45,72.455,72.425,72.43,62800000.0
2009-02-10 21:42:00,72.425,72.5,72.425,72.495,46800000.0
2009-02-10 21:43:00,72.495,72.515,72.465,72.475,57600000.0
2009-02-10 21:44:00,72.475,72.495,72.39,72.415,60400000.0
2009-02-10 21:45:00,72.415,72.42,72.405,72.405,16800000.0
2009-02-10 21:46:00,72.415,72.45,72.41,72.445,42000000.0
2009-02-10 21:47:00,72.45,72.515,72.44,72.51,51600000.0
2009-02-10 21:48:00,72.51,72.525,72.44,72.47,91200000.0
2009-02-10 21:49:00,72.465,72.515,72.425,72.43,63400000.0
2009-02-10 21:50:00,72.42,72.44,72.34,72.365,72400000.0
2009-02-10 21:51:00,72.37,72.415,72.365,72.395,62400000.0
2009-02-10 21:52:00,72.39,72.455,72.39,72.425,71800000.0
2009-02-10 21:53:00,72.43,72.44,72.405,72.415,32400000.0
2009-02-10 21:54:00,72.405,72.42,72.34,72.355,56600000.0
2009-02-10 21:55:00,72.345,72.42,72.345,72.39,83000000.0
2009-02-10 21:56:00,72.395,72.415,72.38,72.39,89000000.0
2009-02-10 21:57:00,72.38,72.385,72.3,72.3,93400000.0
2009-02-10 21:58:00,72.305,72.315,72.26,72.265,95000000.0
2009-02-10 21:59:00,72.265,72.27,72.2,72.2,70800000.0
2009-02-10 22:00:00,72.205,72.34,72.205,72.33,130600000.0
2009-02-10 22:01:00,72.335,72.415,72.325,72.395,154800000.0
2009-02-10 22:02:00,72.415,72.465,72.415,72.43,56400000.0
2009-02-10 22:03:00,72.43,72.435,72.385,72.395,62200000.0
2009-02-10 22:04:00,72.4,72.42,72.36,72.42,52400000.0
2009-02-10 22:05:00,72.42,72.435,72.375,72.405,76200000.0
2009-02-10 22:06:00,72.41,72.42,72.36,72.385,56600000.0
2009-02-10 22:07:00,72.39,72.445,72.355,72.44,72600000.0
2009-02-10 22:08:00,72.435,72.445,72.395,72.445,51200000.0
2009-02-10 22:09:00,72.455,72.465,72.44,72.455,47800000.0
2009-02-10 22:10:00,72.45,72.455,72.435,72.455,28800000.0
2009-02-10 22:11:00,72.45,72.465,72.405,72.415,56200000.0
2009-02-10 22:12:00,72.41,72.41,72.33,72.35,77800000.0
2009-02-10 22:13:00,72.345,72.4,72.325,72.385,103600000.0
2009-02-10 22:14:00,72.38,72.385,72.32,72.34,82200000.0
2009-02-10 22:15:00,72.34,72.385,72.315,72.315,61400000.0
2009-02-10 22:16:00,72.315,72.38,72.315,72.365,46800000.0
2009-02-10 22:17:00,72.375,72.385,72.32,72.325,106800000.0
2009-02-10 22:18:00,72.33,72.33,72.24,72.265,74600000.0
2009-02-10 22:19:00,72.27,72.295,72.255,72.295,70800000.0
2009-02-10 22:20:00,72.29,72.3,72.245,72.27,43000000.0
2009-02-10 22:21:00,72.26,72.28,72.235,72.265,59400000.0
2009-02-10 22:22:00,72.25,72.265,72.24,72.255,51800000.0
2009-02-10 22:23:00,72.25,72.28,72.215,72.26,80200000.0
2009-02-10 22:24:00,72.255,72.27,72.175,72.255,122000000.0
2009-02-10 22:25:00,72.26,72.335,72.25,72.33,87200000.0
2009-02-10 22:26:00,72.34,72.385,72.315,72.32,83400000.0
2009-02-10 22:27:00,72.31,72.325,72.295,72.295,52800000.0
2009-02-10 22:28:00,72.295,72.38,72.295,72.38,101600000.0
2009-02-10 22:29:00,72.385,72.385,72.305,72.32,63200000.0
2009-02-10 22:30:00,72.325,72.355,72.315,72.35,92800000.0
2009-02-10 22:31:00,72.355,72.36,72.325,72.345,39400000.0
2009-02-10 22:32:00,72.335,72.35,72.31,72.325,38400000.0
2009-02-10 22:33:00,72.315,72.355,72.315,72.32,21600000.0
2009-02-10 22:34:00,72.325,72.38,72.325,72.36,78400000.0
2009-02-10 22:35:00,72.345,72.365,72.305,72.31,43200000.0
2009-02-10 22:36:00,72.315,72.315,72.235,72.245,189600000.0
2009-02-10 22:37:00,72.25,72.26,72.24,72.245,64200000.0
2009-02-10 22:38:00,72.25,72.255,72.235,72.24,51600000.0
2009-02-10 22:39:00,72.245,72.26,72.23,72.235,72000000.0
2009-02-10 22:40:00,72.24,72.255,72.205,72.255,47800000.0
2009-02-10 22:41:00,72.26,72.265,72.2,72.2,43600000.0
2009-02-10 22:42:00,72.2,72.25,72.195,72.245,81800000.0
2009-02-10 22:43:00,72.245,72.275,72.225,72.23,72000000.0
2009-02-10 22:44:00,72.235,72.245,72.215,72.24,62400000.0
2009-02-10 22:45:00,72.245,72.27,72.245,72.27,30000000.0
2009-02-10 22:46:00,72.275,72.365,72.275,72.355,64600000.0
2009-02-10 22:47:00,72.35,72.39,72.35,72.38,58800000.0
2009-02-10 22:48:00,72.375,72.4,72.31,72.4,104600000.0
2009-02-10 22:49:00,72.405,72.42,72.34,72.35,109200000.0
2009-02-10 22:50:00,72.355,72.355,72.295,72.355,102200000.0
2009-02-10 22:51:00,72.35,72.42,72.345,72.42,57400000.0
2009-02-10 22:52:00,72.415,72.415,72.345,72.385,65200000.0
2009-02-10 22:53:00,72.39,72.405,72.39,72.395,15600000.0
2009-02-10 22:54:00,72.395,72.45,72.39,72.41,99400000.0
2009-02-10 22:55:00,72.415,72.455,72.41,72.415,69600000.0
2009-02-10 22:56:00,72.42,72.445,72.405,72.44,27600000.0
2009-02-10 22:57:00,72.435,72.45,72.425,72.425,39000000.0
2009-02-10 22:58:00,72.425,72.465,72.425,72.465,21400000.0
2009-02-10 22:59:00,72.465,72.465,72.44,72.46,24800000.0
2009-02-10 23:00:00,72.445,72.45,72.425,72.44,26400000.0
2009-02-10 23:01:00,72.435,72.455,72.42,72.43,16800000.0
2009-02-10 23:02:00,72.44,72.46,72.425,72.445,33600000.0
2009-02-10 23:03:00,72.44,72.455,72.43,72.445,22600000.0
2009-02-10 23:04:00,72.445,72.46,72.44,72.46,23400000.0
2009-02-10 23:05:00,72.46,72.475,72.45,72.455,41600000.0
2009-02-10 23:06:00,72.455,72.465,72.445,72.465,21600000.0
2009-02-10 23:07:00,72.47,72.49,72.46,72.48,13600000.0
2009-02-10 23:08:00,72.49,72.49,72.425,72.475,107000000.0
2009-02-10 23:09:00,72.475,72.48,72.465,72.475,26200000.0
2009-02-10 23:10:00,72.47,72.475,72.45,72.46,14400000.0
2009-02-10 23:11:00,72.46,72.46,72.445,72.445,10800000.0
2009-02-10 23:12:00,72.445,72.455,72.445,72.445,9400000.0
2009-02-10 23:13:00,72.45,72.455,72.44,72.455,11800000.0
2009-02-10 23:14:00,72.46,72.485,72.445,72.48,15600000.0
2009-02-10 23:15:00,72.465,72.465,72.44,72.44,18600000.0
2009-02-10 23:16:00,72.445,72.445,72.42,72.425,43000000.0
2009-02-10 23:17:00,72.425,72.44,72.415,72.415,31600000.0
2009-02-10 23:18:00,72.42,72.425,72.405,72.405,21000000.0
2009-02-10 23:19:00,72.405,72.445,72.405,72.445,34400000.0
2009-02-10 23:20:00,72.445,72.49,72.445,72.46,22000000.0
2009-02-10 23:21:00,72.46,72.475,72.45,72.45,17800000.0
2009-02-10 23:22:00,72.455,72.455,72.45,72.45,18000000.0
2009-02-10 23:23:00,72.45,72.465,72.45,72.465,9600000.0
2009-02-10 23:24:00,72.47,72.495,72.46,72.48,24000000.0
2009-02-10 23:25:00,72.475,72.5,72.47,72.485,22800000.0
2009-02-10 23:26:00,72.49,72.49,72.475,72.48,11200000.0
2009-02-10 23:27:00,72.475,72.505,72.475,72.49,9600000.0
2009-02-10 23:28:00,72.495,72.5,72.495,72.5,7200000.0
2009-02-10 23:29:00,72.505,72.51,72.49,72.495,18000000.0
2009-02-10 23:30:00,72.495,72.515,72.495,72.505,17200000.0
2009-02-10 23:31:00,72.5,72.5,72.485,72.5,8400000.0
2009-02-10 23:32:00,72.505,72.515,72.505,72.51,9600000.0
2009-02-10 23:33:00,72.505,72.525,72.505,72.525,17800000.0
2009-02-10 23:34:00,72.53,72.59,72.51,72.56,46100000.0
2009-02-10 23:35:00,72.575,72.59,72.57,72.585,13000000.0
2009-02-10 23:36:00,72.58,72.6,72.57,72.59,46200000.0
2009-02-10 23:37:00,72.585,72.59,72.575,72.59,16800000.0
2009-02-10 23:38:00,72.595,72.615,72.59,72.61,14400000.0
2009-02-10 23:39:00,72.615,72.615,72.61,72.615,12000000.0
2009-02-10 23:40:00,72.61,72.655,72.6,72.63,116000000.0
2009-02-10 23:41:00,72.62,72.665,72.6,72.64,45400000.0
2009-02-10 23:42:00,72.655,72.675,72.635,72.67,49800000.0
2009-02-10 23:43:00,72.665,72.67,72.665,72.67,2400000.0
2009-02-10 23:44:00,72.665,72.68,72.665,72.68,9600000.0
2009-02-10 23:45:00,72.685,72.715,72.685,72.71,18000000.0
2009-02-10 23:46:00,72.715,72.76,72.675,72.72,35400000.0
2009-02-10 23:47:00,72.725,72.745,72.685,72.73,36200000.0
2009-02-10 23:48:00,72.73,72.74,72.68,72.68,44000000.0
2009-02-10 23:49:00,72.675,72.71,72.665,72.71,49600000.0
2009-02-10 23:50:00,72.71,72.75,72.705,72.75,45800000.0
2009-02-10 23:51:00,72.75,72.79,72.75,72.76,54400000.0
2009-02-10 23:52:00,72.76,72.78,72.755,72.775,42600000.0
2009-02-10 23:53:00,72.78,72.785,72.765,72.78,18000000.0
2009-02-10 23:54:00,72.78,72.785,72.735,72.735,41200000.0
2009-02-10 23:55:00,72.745,72.755,72.745,72.755,12600000.0
2009-02-10 23:56:00,72.735,72.765,72.725,72.74,69400000.0
2009-02-10 23:57:00,72.75,72.78,72.75,72.78,32200000.0
2009-02-10 23:58:00,72.78,72.78,72.75,72.765,28000000.0
2009-02-10 23:59:00,72.765,72.775,72.715,72.715,32400000.0
2009-02-11 00:00:00,72.7,72.7,72.7,72.7,2400000.0
2009-02-11 00:01:00,72.655,72.73,72.645,72.72,43600000.0
2009-02-11 00:02:00,72.715,72.715,72.685,72.695,43600000.0
2009-02-11 00:03:00,72.695,72.7,72.65,72.67,91400000.0
2009-02-11 00:04:00,72.665,72.665,72.65,72.65,14200000.0
2009-02-11 00:05:00,72.675,72.675,72.645,72.65,29200000.0
2009-02-11 00:06:00,72.645,72.675,72.645,72.665,51400000.0
2009-02-11 00:07:00,72.665,72.68,72.575,72.65,73200000.0
2009-02-11 00:08:00,72.655,72.7,72.655,72.7,35200000.0
2009-02-11 00:09:00,72.7,72.725,72.695,72.725,15400000.0
2009-02-11 00:10:00,72.725,72.73,72.695,72.71,24800000.0
2009-02-11 00:11:00,72.705,72.76,72.705,72.735,31200000.0
2009-02-11 00:12:00,72.74,72.74,72.74,72.74,4600000.0
2009-02-11 00:13:00,72.74,72.74,72.7,72.72,45200000.0
2009-02-11 00:14:00,72.7,72.7,72.635,72.655,80600000.0
2009-02-11 00:15:00,72.655,72.655,72.62,72.62,12000000.0
2009-02-11 00:16:00,72.62,72.62,72.585,72.595,58600000.0
2009-02-11 00:17:00,72.61,72.615,72.605,72.61,21600000.0
2009-02-11 00:18:00,72.61,72.61,72.61,72.61,4800000.0
2009-02-11 00:19:00,72.615,72.665,72.61,72.65,32200000.0
2009-02-11 00:20:00,72.65,72.65,72.625,72.645,15400000.0
2009-02-11 00:21:00,72.64,72.645,72.605,72.615,45600000.0
2009-02-11 00:22:00,72.635,72.65,72.625,72.64,53600000.0
2009-02-11 00:23:00,72.64,72.645,72.63,72.63,27400000.0
2009-02-11 00:24:00,72.625,72.64,72.625,72.635,25600000.0
2009-02-11 00:25:00,72.615,72.625,72.58,72.605,76600000.0
2009-02-11 00:26:00,72.6,72.615,72.58,72.58,24000000.0
2009-02-11 00:27:00,72.59,72.625,72.555,72.58,52000000.0
2009-02-11 00:28:00,72.59,72.625,72.58,72.58,19800000.0
2009-02-11 00:29:00,72.59,72.66,72.585,72.64,36400000.0
2009-02-11 00:30:00,72.64,72.645,72.59,72.62,52400000.0
2009-02-11 00:31:00,72.625,72.625,72.615,72.615,26000000.0
2009-02-11 00:32:00,72.615,72.615,72.615,72.615,2600000.0
2009-02-11 00:33:00,72.625,72.625,72.58,72.59,86800000.0
2009-02-11 00:34:00,72.595,72.62,72.595,72.62,51200000.0
2009-02-11 00:35:00,72.62,72.645,72.62,72.625,69400000.0
2009-02-11 00:36:00,72.625,72.625,72.615,72.615,38000000.0
2009-02-11 00:37:00,72.625,72.64,72.625,72.625,9200000.0
2009-02-11 00:38:00,72.625,72.63,72.625,72.63,15600000.0
2009-02-11 00:39:00,72.63,72.63,72.625,72.625,9800000.0
2009-02-11 00:40:00,72.625,72.625,72.625,72.625,7600000.0
2009-02-11 00:41:00,72.625,72.625,72.585,72.585,87400000.0
2009-02-11 00:42:00,72.585,72.605,72.585,72.6,47200000.0
2009-02-11 00:43:00,72.61,72.635,72.595,72.635,30000000.0
2009-02-11 00:44:00,72.63,72.63,72.62,72.625,23600000.0
2009-02-11 00:45:00,72.62,72.625,72.62,72.625,8800000.0
2009-02-11 00:46:00,72.62,72.645,72.62,72.625,41200000.0
2009-02-11 00:47:00,72.63,72.635,72.63,72.63,23000000.0
2009-02-11 00:48:00,72.63,72.63,72.63,72.63,2600000.0
2009-02-11 00:49:00,72.63,72.645,72.625,72.625,33000000.0
2009-02-11 00:50:00,72.625,72.625,72.625,72.625,1600000.0
2009-02-11 00:51:00,72.62,72.635,72.62,72.635,11600000.0
2009-02-11 00:52:00,72.635,72.635,72.635,72.635,8800000.0
2009-02-11 00:53:00,72.645,72.66,72.63,72.63,122200000.0
2009-02-11 00:54:00,72.635,72.635,72.63,72.63,14400000.0
2009-02-11 00:55:00,72.64,72.64,72.63,72.63,16600000.0
2009-02-11 00:56:00,72.63,72.63,72.63,72.63,1600000.0
2009-02-11 00:57:00,72.63,72.63,72.63,72.63,5600000.0
2009-02-11 00:58:00,72.63,72.63,72.61,72.61,28400000.0
2009-02-11 00:59:00,72.62,72.62,72.59,72.59,55600000.0
2009-02-11 01:00:00,72.595,72.645,72.595,72.64,107000000.0
2009-02-11 01:01:00,72.64,72.705,72.64,72.705,71600000.0
2009-02-11 01:02:00,72.705,72.705,72.675,72.695,94600000.0
2009-02-11 01:03:00,72.695,72.715,72.69,72.71,24600000.0
2009-02-11 01:04:00,72.71,72.745,72.71,72.745,19400000.0
2009-02-11 01:05:00,72.75,72.75,72.74,72.74,6000000.0
2009-02-11 01:06:00,72.745,72.76,72.745,72.75,16000000.0
2009-02-11 01:07:00,72.745,72.745,72.74,72.74,12000000.0
2009-02-11 01:08:00,72.745,72.745,72.745,72.745,1200000.0
2009-02-11 01:09:00,72.745,72.755,72.745,72.755,12400000.0
2009-02-11 01:10:00,72.765,72.82,72.765,72.82,43200000.0
2009-02-11 01:11:00,72.825,72.85,72.825,72.845,30800000.0
2009-02-11 01:12:00,72.85,72.875,72.85,72.875,25000000.0
2009-02-11 01:13:00,72.87,72.89,72.87,72.89,29000000.0
2009-02-11 01:14:00,72.89,72.89,72.87,72.875,30000000.0
2009-02-11 01:15:00,72.875,72.88,72.84,72.84,40200000.0
2009-02-11 01:16:00,72.84,72.86,72.84,72.86,41800000.0
2009-02-11 01:17:00,72.86,72.86,72.81,72.815,86400000.0
2009-02-11 01:18:00,72.815,72.825,72.81,72.815,31400000.0
2009-02-11 01:19:00,72.815,72.82,72.81,72.82,17800000.0
2009-02-11 01:20:00,72.82,72.82,72.81,72.82,22600000.0
2009-02-11 01:21:00,72.815,72.82,72.81,72.81,10400000.0
2009-02-11 01:22:00,72.81,72.815,72.795,72.805,37400000.0
2009-02-11 01:23:00,72.805,72.81,72.805,72.81,18800000.0
2009-02-11 01:24:00,72.81,72.81,72.79,72.8,24400000.0
2009-02-11 01:25:00,72.8,72.815,72.795,72.815,15400000.0
2009-02-11 01:26:00,72.82,72.825,72.805,72.805,58400000.0
2009-02-11 01:27:00,72.81,72.825,72.81,72.825,28200000.0
2009-02-11 01:28:00,72.83,72.84,72.825,72.835,22000000.0
2009-02-11 01:29:00,72.835,72.855,72.82,72.85,40200000.0
2009-02-11 01:30:00,72.845,72.86,72.84,72.855,23200000.0
2009-02-11 01:31:00,72.855,72.865,72.835,72.865,15400000.0
2009-02-11 01:32:00,72.875,72.875,72.855,72.875,15400000.0
2009-02-11 01:33:00,72.855,72.865,72.85,72.86,15400000.0
2009-02-11 01:34:00,72.855,72.855,72.83,72.83,12000000.0
2009-02-11 01:35:00,72.825,72.83,72.81,72.82,33600000.0
2009-02-11 01:36:00,72.825,72.825,72.805,72.825,36000000.0
2009-02-11 01:37:00,72.82,72.825,72.815,72.815,12800000.0
2009-02-11 01:38:00,72.82,72.82,72.805,72.815,20000000.0
2009-02-11 01:39:00,72.805,72.805,72.77,72.785,46800000.0
2009-02-11 01:40:00,72.79,72.79,72.785,72.79,18600000.0
2009-02-11 01:41:00,72.8,72.81,72.8,72.805,14400000.0
2009-02-11 01:42:00,72.805,72.815,72.805,72.81,7200000.0
2009-02-11 01:43:00,72.805,72.81,72.79,72.79,32800000.0
2009-02-11 01:44:00,72.795,72.81,72.79,72.795,14200000.0
2009-02-11 01:45:00,72.785,72.785,72.77,72.78,66200000.0
2009-02-11 01:46:00,72.775,72.785,72.77,72.785,21400000.0
2009-02-11 01:47:00,72.795,72.815,72.79,72.79,26000000.0
2009-02-11 01:48:00,72.795,72.82,72.79,72.81,59800000.0
2009-02-11 01:49:00,72.81,72.82,72.785,72.8,65000000.0
2009-02-11 01:50:00,72.805,72.81,72.785,72.795,18000000.0
2009-02-11 01:51:00,72.79,72.81,72.78,72.795,47000000.0
2009-02-11 01:52:00,72.785,72.82,72.785,72.815,54400000.0
2009-02-11 01:53:00,72.815,72.83,72.815,72.83,14400000.0
2009-02-11 01:54:00,72.815,72.83,72.815,72.825,4800000.0
2009-02-11 01:55:00,72.825,72.845,72.815,72.82,17800000.0
2009-02-11 01:56:00,72.815,72.83,72.815,72.825,8400000.0
2009-02-11 01:57:00,72.82,72.825,72.82,72.82,3600000.0
2009-02-11 01:58:00,72.765,72.765,72.755,72.765,9600000.0
2009-02-11 01:59:00,72.805,72.805,72.795,72.805,9600000.0
2009-02-11 02:00:00,72.82,72.835,72.78,72.81,48200000.0
2009-02-11 02:01:00,72.82,72.82,72.8,72.8,29400000.0
2009-02-11 02:02:00,72.795,72.795,72.765,72.79,31200000.0
2009-02-11 02:03:00,72.795,72.86,72.795,72.86,44600000.0
2009-02-11 02:04:00,72.86,72.885,72.855,72.86,26800000.0
2009-02-11 02:05:00,72.87,72.875,72.835,72.85,36400000.0
2009-02-11 02:06:00,72.845,72.85,72.815,72.825,35000000.0
2009-02-11 02:07:00,72.83,72.83,72.795,72.795,25200000.0
2009-02-11 02:08:00,72.8,72.83,72.785,72.83,23200000.0
2009-02-11 02:09:00,72.835,72.835,72.83,72.835,3600000.0
2009-02-11 02:10:00,72.83,72.835,72.83,72.83,3600000.0
2009-02-11 02:11:00,72.835,72.845,72.835,72.84,13200000.0
2009-02-11 02:12:00,72.845,72.85,72.84,72.85,7200000.0
2009-02-11 02:13:00,72.86,72.865,72.85,72.85,4800000.0
2009-02-11 02:14:00,72.855,72.855,72.815,72.835,21600000.0
2009-02-11 02:15:00,72.835,72.85,72.83,72.84,21600000.0
2009-02-11 02:16:00,72.84,72.84,72.815,72.835,14400000.0
2009-02-11 02:17:00,72.84,72.85,72.825,72.85,9600000.0
2009-02-11 02:18:00,72.85,72.85,72.84,72.84,13200000.0
2009-02-11 02:19:00,72.84,72.845,72.84,72.84,7200000.0
2009-02-11 02:20:00,72.84,72.85,72.84,72.85,6000000.0
2009-02-11 02:21:00,72.835,72.84,72.83,72.83,3600000.0
2009-02-11 02:22:00,72.835,72.835,72.825,72.825,6000000.0
2009-02-11 02:23:00,72.82,72.835,72.82,72.83,7200000.0
2009-02-11 02:24:00,72.81,72.835,72.8,72.835,21800000.0
2009-02-11 02:25:00,72.815,72.815,72.8,72.8,15800000.0
2009-02-11 02:26:00,72.805,72.815,72.805,72.81,29800000.0
2009-02-11 02:27:00,72.815,72.815,72.815,72.815,2400000.0
2009-02-11 02:28:00,72.815,72.83,72.815,72.825,23400000.0
2009-02-11 02:29:00,72.83,72.84,72.825,72.83,44600000.0
2009-02-11 02:30:00,72.84,72.86,72.84,72.86,32000000.0
2009-02-11 02:31:00,72.86,72.86,72.84,72.86,17200000.0
2009-02-11 02:32:00,72.86,72.87,72.85,72.87,17600000.0
2009-02-11 02:33:00,72.865,72.87,72.855,72.86,22800000.0
2009-02-11 02:34:00,72.865,72.865,72.845,72.845,12000000.0
2009-02-11 02:35:00,72.845,72.85,72.84,72.845,8400000.0
2009-02-11 02:36:00,72.845,72.845,72.84,72.845,6000000.0
2009-02-11 02:37:00,72.845,72.85,72.825,72.85,38000000.0
2009-02-11 02:38:00,72.855,72.855,72.82,72.82,61000000.0
2009-02-11 02:39:00,72.585,72.615,72.585,72.615,10600000.0
2009-02-11 02:40:00,72.78,72.795,72.78,72.79,10600000.0
2009-02-11 02:41:00,72.79,72.8,72.775,72.8,12200000.0
2009-02-11 02:42:00,72.795,72.795,72.795,72.795,1200000.0
2009-02-11 02:43:00,72.79,72.79,72.745,72.745,30200000.0
2009-02-11 02:44:00,72.75,72.75,72.705,72.725,49800000.0
2009-02-11 02:45:00,72.745,72.745,72.725,72.745,12000000.0
2009-02-11 02:46:00,72.755,72.755,72.745,72.75,9600000.0
2009-02-11 02:47:00,72.75,72.76,72.735,72.735,8400000.0
2009-02-11 02:48:00,72.73,72.735,72.725,72.735,6000000.0
2009-02-11 02:49:00,72.705,72.715,72.695,72.695,21600000.0
2009-02-11 02:50:00,72.735,72.74,72.73,72.73,21600000.0
2009-02-11 02:51:00,72.695,72.71,72.675,72.71,25000000.0
2009-02-11 02:52:00,72.705,72.72,72.705,72.72,7200000.0
2009-02-11 02:53:00,72.72,72.755,72.72,72.75,31200000.0
2009-02-11 02:54:00,72.75,72.76,72.75,72.755,18000000.0
2009-02-11 02:55:00,72.755,72.765,72.755,72.76,4800000.0
2009-02-11 02:56:00,72.76,72.765,72.76,72.765,4800000.0
2009-02-11 02:57:00,72.76,72.77,72.76,72.77,3600000.0
2009-02-11 02:58:00,72.77,72.79,72.77,72.785,8400000.0
2009-02-11 02:59:00,72.78,72.785,72.77,72.77,12000000.0
2009-02-11 03:00:00,72.77,72.77,72.755,72.76,9600000.0
2009-02-11 03:01:00,72.755,72.76,72.745,72.745,14400000.0
2009-02-11 03:02:00,72.75,72.75,72.75,72.75,1200000.0
2009-02-11 03:03:00,72.75,72.75,72.75,72.75,1200000.0
2009-02-11 03:04:00,72.76,72.76,72.74,72.74,12000000.0
2009-02-11 03:05:00,72.745,72.75,72.74,72.745,10800000.0
2009-02-11 03:06:00,72.74,72.745,72.74,72.745,4800000.0
2009-02-11 03:07:00,72.73,72.73,72.7,72.7,22800000.0
2009-02-11 03:08:00,72.7,72.705,72.64,72.645,40200000.0
2009-02-11 03:09:00,72.65,72.665,72.64,72.665,34200000.0
2009-02-11 03:10:00,72.66,72.66,72.645,72.655,12000000.0
2009-02-11 03:11:00,72.705,72.755,72.695,72.695,1200000.0
2009-02-11 03:12:00,72.66,72.66,72.66,72.66,1200000.0
2009-02-11 03:13:00,72.655,72.66,72.65,72.655,9800000.0
2009-02-11 03:14:00,72.655,72.675,72.655,72.66,15400000.0
2009-02-11 03:15:00,72.655,72.685,72.655,72.685,6400000.0
2009-02-11 03:16:00,72.675,72.675,72.665,72.665,10800000.0
2009-02-11 03:17:00,72.66,72.665,72.655,72.66,7200000.0
2009-02-11 03:18:00,72.655,72.665,72.64,72.655,18400000.0
2009-02-11 03:19:00,72.65,72.65,72.645,72.645,6000000.0
2009-02-11 03:20:00,72.645,72.655,72.64,72.64,8400000.0
2009-02-11 03:21:00,72.64,72.645,72.61,72.615,21600000.0
2009-02-11 03:22:00,72.605,72.615,72.585,72.595,38800000.0
2009-02-11 03:23:00,72.595,72.595,72.59,72.595,9000000.0
2009-02-11 03:24:00,72.595,72.595,72.53,72.54,55000000.0
2009-02-11 03:25:00,72.545,72.57,72.53,72.56,42000000.0
2009-02-11 03:26:00,72.56,72.58,72.55,72.58,30000000.0
2009-02-11 03:27:00,72.58,72.615,72.58,72.585,32400000.0
2009-02-11 03:28:00,72.585,72.585,72.575,72.58,17800000.0
2009-02-11 03:29:00,72.58,72.58,72.57,72.57,23200000.0
2009-02-11 03:30:00,72.57,72.585,72.57,72.575,43800000.0
2009-02-11 03:31:00,72.59,72.605,72.59,72.6,14800000.0
2009-02-11 03:32:00,72.595,72.6,72.56,72.56,12800000.0
2009-02-11 03:33:00,72.575,72.58,72.57,72.575,13600000.0
2009-02-11 03:34:00,72.57,72.575,72.56,72.575,44400000.0
2009-02-11 03:35:00,72.575,72.575,72.575,72.575,2800000.0
2009-02-11 03:36:00,72.575,72.585,72.57,72.58,25000000.0
2009-02-11 03:37:00,72.58,72.58,72.575,72.575,7200000.0
2009-02-11 03:38:00,72.575,72.58,72.575,72.58,26200000.0
2009-02-11 03:39:00,72.575,72.6,72.575,72.6,16200000.0
2009-02-11 03:40:00,72.62,72.62,72.605,72.615,23400000.0
2009-02-11 03:41:00,72.62,72.635,72.615,72.625,30000000.0
2009-02-11 03:42:00,72.62,72.645,72.62,72.635,22800000.0
2009-02-11 03:43:00,72.645,72.645,72.625,72.625,10800000.0
2009-02-11 03:44:00,72.62,72.625,72.59,72.59,18800000.0
2009-02-11 03:45:00,72.595,72.66,72.59,72.66,49200000.0
2009-02-11 03:46:00,72.655,72.66,72.655,72.66,6000000.0
2009-02-11 03:47:00,72.655,72.66,72.645,72.66,13200000.0
2009-02-11 03:48:00,72.665,72.685,72.625,72.685,40200000.0
2009-02-11 03:49:00,72.69,72.705,72.69,72.695,23600000.0
2009-02-11 03:50:00,72.695,72.75,72.695,72.73,51800000.0
2009-02-11 03:51:00,72.725,72.725,72.715,72.72,14400000.0
2009-02-11 03:52:00,72.715,72.735,72.715,72.735,11800000.0
2009-02-11 03:53:00,72.73,72.735,72.675,72.68,95000000.0
2009-02-11 03:54:00,72.675,72.685,72.67,72.685,52800000.0
2009-02-11 03:55:00,72.685,72.695,72.685,72.69,31200000.0
2009-02-11 03:56:00,72.69,72.69,72.68,72.68,24000000.0
2009-02-11 03:57:00,72.68,72.715,72.675,72.685,35400000.0
2009-02-11 03:58:00,72.68,72.685,72.675,72.685,26400000.0
2009-02-11 03:59:00,72.685,72.695,72.685,72.69,38400000.0
2009-02-11 04:00:00,72.69,72.69,72.675,72.68,24200000.0
2009-02-11 04:01:00,72.685,72.685,72.665,72.685,52600000.0
2009-02-11 04:02:00,72.675,72.695,72.675,72.685,36800000.0
2009-02-11 04:03:00,72.68,72.69,72.635,72.66,68000000.0
2009-02-11 04:04:00,72.66,72.67,72.65,72.67,50400000.0
2009-02-11 04:05:00,72.67,72.72,72.67,72.72,46800000.0
2009-02-11 04:06:00,72.715,72.715,72.68,72.68,54400000.0
2009-02-11 04:07:00,72.68,72.695,72.68,72.68,74600000.0
2009-02-11 04:08:00,72.675,72.68,72.665,72.665,41600000.0
2009-02-11 04:09:00,72.665,72.76,72.665,72.76,29400000.0
2009-02-11 04:10:00,72.77,72.77,72.675,72.68,52600000.0
2009-02-11 04:11:00,72.695,72.76,72.69,72.695,26400000.0
2009-02-11 04:12:00,72.705,72.735,72.705,72.735,33800000.0
2009-02-11 04:13:00,72.735,72.74,72.7,72.735,48800000.0
2009-02-11 04:14:00,72.745,72.75,72.74,72.74,6000000.0
2009-02-11 04:15:00,72.74,72.755,72.66,72.665,37800000.0
2009-02-11 04:16:00,72.66,72.66,72.66,72.66,1200000.0
2009-02-11 04:17:00,72.66,72.665,72.66,72.665,6000000.0
2009-02-11 04:18:00,72.665,72.67,72.665,72.67,5800000.0
2009-02-11 04:19:00,72.665,72.665,72.655,72.66,13000000.0
2009-02-11 04:20:00,72.655,72.685,72.655,72.66,85000000.0
2009-02-11 04:21:00,72.69,72.715,72.69,72.715,4800000.0
2009-02-11 04:22:00,72.635,72.665,72.635,72.665,3600000.0
2009-02-11 04:23:00,72.71,72.71,72.7,72.705,3600000.0
2009-02-11 04:24:00,72.7,72.7,72.695,72.7,7200000.0
2009-02-11 04:25:00,72.7,72.7,72.7,72.7,3600000.0
2009-02-11 04:26:00,72.705,72.705,72.705,72.705,1200000.0
2009-02-11 04:27:00,72.7,72.705,72.655,72.695,25800000.0
2009-02-11 04:28:00,72.68,72.68,72.64,72.67,43400000.0
2009-02-11 04:29:00,72.675,72.675,72.675,72.675,1200000.0
2009-02-11 04:30:00,72.68,72.69,72.67,72.67,30000000.0
2009-02-11 04:31:00,72.675,72.675,72.67,72.67,3600000.0
2009-02-11 04:32:00,72.655,72.655,72.635,72.65,9800000.0
2009-02-11 04:33:00,72.65,72.655,72.645,72.655,6000000.0
2009-02-11 04:34:00,72.65,72.685,72.64,72.685,12400000.0
2009-02-11 04:35:00,72.68,72.69,72.675,72.685,20400000.0
2009-02-11 04:36:00,72.68,72.69,72.645,72.655,44200000.0
2009-02-11 04:37:00,72.665,72.695,72.665,72.695,48000000.0
2009-02-11 04:38:00,72.69,72.69,72.685,72.69,31400000.0
2009-02-11 04:39:00,72.69,72.69,72.655,72.665,43600000.0
2009-02-11 04:40:00,72.665,72.69,72.665,72.685,52800000.0
2009-02-11 04:41:00,72.685,72.69,72.655,72.66,41600000.0
2009-02-11 04:42:00,72.665,72.69,72.655,72.655,19000000.0
2009-02-11 04:43:00,72.65,72.675,72.65,72.65,13400000.0
2009-02-11 04:44:00,72.655,72.675,72.65,72.675,21600000.0
2009-02-11 04:45:00,72.68,72.685,72.675,72.675,19200000.0
2009-02-11 04:46:00,72.67,72.68,72.645,72.67,44400000.0
2009-02-11 04:47:00,72.675,72.675,72.665,72.67,13200000.0
2009-02-11 04:48:00,72.675,72.675,72.67,72.67,9600000.0
2009-02-11 04:49:00,72.67,72.67,72.67,72.67,1200000.0
2009-02-11 04:50:00,72.655,72.665,72.655,72.665,21400000.0
2009-02-11 04:51:00,72.675,72.71,72.675,72.685,21400000.0
2009-02-11 04:52:00,72.685,72.69,72.675,72.675,28000000.0
2009-02-11 04:53:00,72.67,72.67,72.645,72.645,17600000.0
2009-02-11 04:54:00,72.64,72.64,72.62,72.63,30000000.0
2009-02-11 04:55:00,72.635,72.65,72.635,72.645,20400000.0
2009-02-11 04:56:00,72.64,72.65,72.64,72.645,16800000.0
2009-02-11 04:57:00,72.645,72.645,72.62,72.62,14400000.0
2009-02-11 04:58:00,72.585,72.59,72.565,72.585,72200000.0
2009-02-11 04:59:00,72.59,72.615,72.585,72.595,57800000.0
2009-02-11 05:00:00,72.59,72.6,72.59,72.6,20200000.0
2009-02-11 05:01:00,72.6,72.605,72.595,72.605,15400000.0
2009-02-11 05:02:00,72.605,72.62,72.595,72.62,27000000.0
2009-02-11 05:03:00,72.615,72.625,72.615,72.625,8000000.0
2009-02-11 05:04:00,72.63,72.63,72.615,72.62,30400000.0
2009-02-11 05:05:00,72.63,72.63,72.615,72.625,37600000.0
2009-02-11 05:06:00,72.63,72.645,72.62,72.64,140800000.0
2009-02-11 05:07:00,72.64,72.65,72.64,72.64,57600000.0
2009-02-11 05:08:00,72.64,72.64,72.62,72.63,65600000.0
2009-02-11 05:09:00,72.635,72.64,72.635,72.635,19200000.0
2009-02-11 05:10:00,72.635,72.635,72.62,72.62,16000000.0
2009-02-11 05:11:00,72.62,72.635,72.62,72.63,20800000.0
2009-02-11 05:12:00,72.625,72.66,72.625,72.655,87400000.0
2009-02-11 05:13:00,72.66,72.66,72.64,72.66,61000000.0
2009-02-11 05:14:00,72.67,72.675,72.66,72.675,57000000.0
2009-02-11 05:15:00,72.68,72.725,72.68,72.68,101000000.0
2009-02-11 05:16:00,72.68,72.695,72.645,72.685,200800000.0
2009-02-11 05:17:00,72.685,72.695,72.68,72.685,42400000.0
2009-02-11 05:18:00,72.685,72.705,72.685,72.7,117000000.0
2009-02-11 05:19:00,72.7,72.725,72.7,72.72,36800000.0
2009-02-11 05:20:00,72.72,72.775,72.695,72.695,100800000.0
2009-02-11 05:21:00,72.69,72.695,72.675,72.675,17600000.0
2009-02-11 05:22:00,72.67,72.67,72.64,72.665,65200000.0
2009-02-11 05:23:00,72.665,72.665,72.655,72.655,28200000.0
2009-02-11 05:24:00,72.655,72.66,72.655,72.66,10400000.0
2009-02-11 05:25:00,72.66,72.7,72.64,72.64,25200000.0
2009-02-11 05:26:00,72.655,72.655,72.65,72.65,10400000.0
2009-02-11 05:27:00,72.65,72.67,72.65,72.665,28800000.0
2009-02-11 05:28:00,72.665,72.67,72.66,72.665,9600000.0
2009-02-11 05:29:00,72.67,72.67,72.66,72.665,6000000.0
2009-02-11 05:30:00,72.66,72.665,72.61,72.635,90200000.0
2009-02-11 05:31:00,72.645,72.655,72.645,72.655,7200000.0
2009-02-11 05:32:00,72.655,72.655,72.615,72.65,21200000.0
2009-02-11 05:33:00,72.66,72.66,72.655,72.66,3600000.0
2009-02-11 05:34:00,72.665,72.67,72.665,72.67,7200000.0
2009-02-11 05:35:00,72.625,72.635,72.605,72.615,3600000.0
2009-02-11 05:36:00,72.66,72.665,72.66,72.665,3600000.0
2009-02-11 05:37:00,72.66,72.66,72.65,72.65,4800000.0
2009-02-11 05:38:00,72.65,72.65,72.65,72.65,1200000.0
2009-02-11 05:39:00,72.655,72.665,72.65,72.665,6000000.0
2009-02-11 05:40:00,72.665,72.665,72.665,72.665,1200000.0
2009-02-11 05:41:00,72.665,72.665,72.585,72.595,42800000.0
2009-02-11 05:42:00,72.595,72.595,72.59,72.59,4000000.0
2009-02-11 05:43:00,72.59,72.62,72.59,72.605,68400000.0
2009-02-11 05:44:00,72.605,72.61,72.6,72.605,14400000.0
2009-02-11 05:45:00,72.605,72.61,72.605,72.61,4800000.0
2009-02-11 05:46:00,72.6,72.62,72.6,72.615,20800000.0
2009-02-11 05:47:00,72.61,72.68,72.61,72.68,9600000.0
2009-02-11 05:48:00,72.675,72.68,72.67,72.67,15600000.0
2009-02-11 05:49:00,72.665,72.675,72.665,72.675,9600000.0
2009-02-11 05:50:00,72.67,72.67,72.665,72.67,10800000.0
2009-02-11 05:51:00,72.67,72.67,72.62,72.655,23700000.0
2009-02-11 05:52:00,72.635,72.655,72.635,72.655,7200000.0
2009-02-11 05:53:00,72.655,72.66,72.655,72.66,7200000.0
2009-02-11 05:54:00,72.66,72.67,72.66,72.67,6000000.0
2009-02-11 05:55:00,72.665,72.665,72.64,72.64,10800000.0
2009-02-11 05:56:00,72.65,72.65,72.64,72.65,14400000.0
2009-02-11 05:57:00,72.645,72.645,72.64,72.645,9600000.0
2009-02-11 05:58:00,72.65,72.65,72.625,72.625,3600000.0
2009-02-11 05:59:00,72.63,72.65,72.595,72.605,42900000.0
2009-02-11 06:00:00,72.62,72.65,72.62,72.65,13200000.0
2009-02-11 06:01:00,72.655,72.655,72.655,72.655,1200000.0
2009-02-11 06:02:00,72.685,72.685,72.665,72.665,12600000.0
2009-02-11 06:03:00,72.66,72.66,72.62,72.64,12600000.0
2009-02-11 06:04:00,72.645,72.645,72.635,72.635,2400000.0
2009-02-11 06:05:00,72.63,72.63,72.57,72.62,25200000.0
2009-02-11 06:06:00,72.615,72.615,72.6,72.6,7200000.0
2009-02-11 06:07:00,72.59,72.615,72.59,72.605,9600000.0
2009-02-11 06:08:00,72.615,72.63,72.615,72.625,24000000.0
2009-02-11 06:09:00,72.63,72.63,72.63,72.63,1200000.0
2009-02-11 06:10:00,72.625,72.64,72.625,72.64,26400000.0
2009-02-11 06:11:00,72.64,72.64,72.625,72.625,25600000.0
2009-02-11 06:12:00,72.62,72.625,72.61,72.61,20800000.0
2009-02-11 06:13:00,72.605,72.605,72.595,72.595,3600000.0
2009-02-11 06:14:00,72.6,72.605,72.6,72.605,2400000.0
2009-02-11 06:15:00,72.595,72.6,72.595,72.595,6000000.0
2009-02-11 06:16:00,72.605,72.605,72.595,72.595,6000000.0
2009-02-11 06:17:00,72.6,72.6,72.595,72.595,7200000.0
2009-02-11 06:18:00,72.6,72.6,72.6,72.6,1200000.0
2009-02-11 06:19:00,72.595,72.595,72.595,72.595,1200000.0
2009-02-11 06:20:00,72.59,72.595,72.59,72.59,9600000.0
2009-02-11 06:21:00,72.595,72.595,72.59,72.59,4800000.0
2009-02-11 06:22:00,72.595,72.6,72.595,72.6,12000000.0
2009-02-11 06:23:00,72.585,72.585,72.585,72.585,1200000.0
2009-02-11 06:24:00,72.59,72.62,72.59,72.62,8400000.0
2009-02-11 06:25:00,72.615,72.62,72.595,72.595,8400000.0
2009-02-11 06:26:00,72.6,72.625,72.6,72.625,12000000.0
2009-02-11 06:27:00,72.615,72.62,72.615,72.62,6000000.0
2009-02-11 06:28:00,72.615,72.62,72.615,72.62,2400000.0
2009-02-11 06:29:00,72.625,72.63,72.62,72.62,6000000.0
2009-02-11 06:30:00,72.615,72.615,72.605,72.615,9600000.0
2009-02-11 06:31:00,72.61,72.61,72.61,72.61,2400000.0
2009-02-11 06:32:00,72.61,72.61,72.61,72.61,2400000.0
2009-02-11 06:33:00,72.615,72.63,72.615,72.615,13200000.0
2009-02-11 06:34:00,72.615,72.63,72.615,72.625,14400000.0
2009-02-11 06:35:00,72.63,72.64,72.625,72.63,15600000.0
2009-02-11 06:36:00,72.64,72.655,72.64,72.65,25200000.0
2009-02-11 06:37:00,72.655,72.68,72.65,72.68,24000000.0
2009-02-11 06:38:00,72.675,72.7,72.675,72.695,37200000.0
2009-02-11 06:39:00,72.69,72.695,72.68,72.68,22800000.0
2009-02-11 06:40:00,72.69,72.73,72.66,72.73,27600000.0
2009-02-11 06:41:00,72.73,72.735,72.715,72.735,32400000.0
2009-02-11 06:42:00,72.74,72.755,72.725,72.745,32400000.0
2009-02-11 06:43:00,72.745,72.755,72.74,72.745,39600000.0
2009-02-11 06:44:00,72.755,72.755,72.73,72.73,18000000.0
2009-02-11 06:45:00,72.73,72.73,72.715,72.715,6000000.0
2009-02-11 06:46:00,72.715,72.72,72.715,72.72,2400000.0
2009-02-11 06:47:00,72.725,72.725,72.705,72.705,15600000.0
2009-02-11 06:48:00,72.71,72.72,72.705,72.71,24000000.0
2009-02-11 06:49:00,72.705,72.735,72.705,72.73,28800000.0
2009-02-11 06:50:00,72.725,72.73,72.725,72.73,7200000.0
2009-02-11 06:51:00,72.52,72.53,72.49,72.52,7200000.0
2009-02-11 06:52:00,72.725,72.725,72.71,72.71,7200000.0
2009-02-11 06:53:00,72.705,72.705,72.695,72.7,13200000.0
2009-02-11 06:54:00,72.695,72.705,72.695,72.705,8400000.0
2009-02-11 06:55:00,72.7,72.72,72.69,72.695,42000000.0
2009-02-11 06:56:00,72.695,72.7,72.695,72.695,10800000.0
2009-02-11 06:57:00,72.7,72.7,72.695,72.7,6000000.0
2009-02-11 06:58:00,72.705,72.705,72.705,72.705,1200000.0
2009-02-11 06:59:00,72.71,72.71,72.695,72.695,7200000.0
2009-02-11 07:00:00,72.7,72.7,72.66,72.66,30000000.0
2009-02-11 07:01:00,72.655,72.685,72.645,72.685,37200000.0
2009-02-11 07:02:00,72.685,72.7,72.685,72.695,15600000.0
2009-02-11 07:03:00,72.695,72.695,72.69,72.695,6000000.0
2009-02-11 07:04:00,72.69,72.69,72.69,72.69,1200000.0
2009-02-11 07:05:00,72.695,72.7,72.695,72.7,3600000.0
2009-02-11 07:06:00,72.695,72.7,72.695,72.7,2400000.0
2009-02-11 07:07:00,72.695,72.725,72.695,72.725,14400000.0
2009-02-11 07:08:00,72.73,72.77,72.73,72.77,43200000.0
2009-02-11 07:09:00,72.775,72.775,72.745,72.745,12000000.0
2009-02-11 07:10:00,72.74,72.74,72.725,72.725,10800000.0
2009-02-11 07:11:00,72.715,72.715,72.71,72.715,4800000.0
2009-02-11 07:12:00,72.71,72.735,72.71,72.735,10800000.0
2009-02-11 07:13:00,72.73,72.73,72.7,72.7,16800000.0
2009-02-11 07:14:00,72.695,72.705,72.695,72.705,11800000.0
2009-02-11 07:15:00,72.705,72.705,72.67,72.675,21600000.0
2009-02-11 07:16:00,72.675,72.675,72.65,72.65,29600000.0
2009-02-11 07:17:00,72.645,72.68,72.645,72.65,72600000.0
2009-02-11 07:18:00,72.675,72.675,72.65,72.65,35400000.0
2009-02-11 07:19:00,72.67,72.685,72.64,72.645,57800000.0
2009-02-11 07:20:00,72.645,72.67,72.645,72.67,54800000.0
2009-02-11 07:21:00,72.67,72.685,72.63,72.655,62800000.0
2009-02-11 07:22:00,72.65,72.65,72.635,72.645,35200000.0
2009-02-11 07:23:00,72.65,72.66,72.64,72.65,39400000.0
2009-02-11 07:24:00,72.65,72.65,72.59,72.59,83000000.0
2009-02-11 07:25:00,72.595,72.63,72.595,72.63,92800000.0
2009-02-11 07:26:00,72.625,72.65,72.615,72.64,139000000.0
2009-02-11 07:27:00,72.63,72.635,72.605,72.605,36600000.0
2009-02-11 07:28:00,72.61,72.625,72.595,72.625,18400000.0
2009-02-11 07:29:00,72.63,72.685,72.63,72.685,18000000.0
2009-02-11 07:30:00,72.68,72.68,72.625,72.645,55600000.0
2009-02-11 07:31:00,72.66,72.685,72.64,72.665,43600000.0
2009-02-11 07:32:00,72.655,72.665,72.65,72.655,15600000.0
2009-02-11 07:33:00,72.665,72.675,72.665,72.675,12000000.0
2009-02-11 07:34:00,72.675,72.69,72.655,72.655,30800000.0
2009-02-11 07:35:00,72.665,72.67,72.66,72.665,45600000.0
2009-02-11 07:36:00,72.665,72.665,72.655,72.66,88200000.0
2009-02-11 07:37:00,72.66,72.66,72.655,72.655,5800000.0
2009-02-11 07:38:00,72.655,72.66,72.65,72.66,40600000.0
2009-02-11 07:39:00,72.66,72.675,72.66,72.67,105200000.0
2009-02-11 07:40:00,72.67,72.67,72.63,72.63,166000000.0
2009-02-11 07:41:00,72.63,72.63,72.505,72.54,239600000.0
2009-02-11 07:42:00,72.535,72.54,72.315,72.335,264000000.0
2009-02-11 07:43:00,72.335,72.4,72.3,72.34,252200000.0
2009-02-11 07:44:00,72.34,72.47,72.335,72.47,223800000.0
2009-02-11 07:45:00,72.485,72.495,72.41,72.415,165000000.0
2009-02-11 07:46:00,72.415,72.44,72.395,72.435,119400000.0
2009-02-11 07:47:00,72.445,72.45,72.355,72.415,183400000.0
2009-02-11 07:48:00,72.41,72.415,72.375,72.39,135200000.0
2009-02-11 07:49:00,72.39,72.435,72.39,72.435,119400000.0
2009-02-11 07:50:00,72.435,72.52,72.435,72.515,197800000.0
2009-02-11 07:51:00,72.515,72.525,72.475,72.51,181600000.0
2009-02-11 07:52:00,72.51,72.555,72.505,72.55,117800000.0
2009-02-11 07:53:00,72.54,72.55,72.495,72.51,136000000.0
2009-02-11 07:54:00,72.51,72.525,72.49,72.51,159800000.0
2009-02-11 07:55:00,72.51,72.51,72.445,72.445,145200000.0
2009-02-11 07:56:00,72.445,72.475,72.435,72.455,104800000.0
2009-02-11 07:57:00,72.46,72.47,72.45,72.455,157000000.0
2009-02-11 07:58:00,72.455,72.46,72.405,72.415,157800000.0
2009-02-11 07:59:00,72.42,72.44,72.355,72.355,213000000.0
2009-02-11 08:00:00,72.365,72.4,72.365,72.395,102600000.0
2009-02-11 08:01:00,72.39,72.39,72.36,72.375,78000000.0
2009-02-11 08:02:00,72.375,72.385,72.285,72.295,163800000.0
2009-02-11 08:03:00,72.3,72.335,72.28,72.335,118200000.0
2009-02-11 08:04:00,72.34,72.34,72.31,72.325,125800000.0
2009-02-11 08:05:00,72.325,72.45,72.325,72.44,187200000.0
2009-02-11 08:06:00,72.44,72.46,72.395,72.425,205000000.0
2009-02-11 08:07:00,72.425,72.445,72.4,72.405,169400000.0
2009-02-11 08:08:00,72.41,72.415,72.375,72.38,62800000.0
2009-02-11 08:09:00,72.385,72.44,72.375,72.44,53800000.0
2009-02-11 08:10:00,72.44,72.48,72.43,72.475,140200000.0
2009-02-11 08:11:00,72.47,72.52,72.46,72.5,53200000.0
2009-02-11 08:12:00,72.495,72.515,72.48,72.495,47000000.0
2009-02-11 08:13:00,72.5,72.515,72.47,72.47,58200000.0
2009-02-11 08:14:00,72.47,72.495,72.465,72.47,42400000.0
2009-02-11 08:15:00,72.475,72.515,72.47,72.49,61200000.0
2009-02-11 08:16:00,72.485,72.51,72.475,72.505,70000000.0
2009-02-11 08:17:00,72.51,72.53,72.495,72.51,60200000.0
2009-02-11 08:18:00,72.52,72.545,72.5,72.52,75400000.0
2009-02-11 08:19:00,72.51,72.51,72.47,72.475,101200000.0
2009-02-11 08:20:00,72.47,72.47,72.45,72.45,20600000.0
2009-02-11 08:21:00,72.45,72.47,72.435,72.46,68800000.0
2009-02-11 08:22:00,72.46,72.46,72.45,72.46,21600000.0
2009-02-11 08:23:00,72.46,72.465,72.455,72.455,49400000.0
2009-02-11 08:24:00,72.455,72.455,72.45,72.455,11600000.0
2009-02-11 08:25:00,72.45,72.45,72.44,72.44,19800000.0
2009-02-11 08:26:00,72.44,72.44,72.425,72.425,16800000.0
2009-02-11 08:27:00,72.425,72.425,72.355,72.37,132600000.0
2009-02-11 08:28:00,72.385,72.385,72.27,72.3,330400000.0
2009-02-11 08:29:00,72.295,72.32,72.295,72.315,177600000.0
2009-02-11 08:30:00,72.33,72.375,72.32,72.325,137800000.0
2009-02-11 08:31:00,72.325,72.335,72.32,72.335,58200000.0
2009-02-11 08:32:00,72.34,72.37,72.335,72.35,94600000.0
2009-02-11 08:33:00,72.35,72.375,72.35,72.355,62000000.0
2009-02-11 08:34:00,72.355,72.375,72.355,72.37,21600000.0
2009-02-11 08:35:00,72.37,72.375,72.365,72.375,14400000.0
2009-02-11 08:36:00,72.375,72.385,72.37,72.38,39600000.0
2009-02-11 08:37:00,72.38,72.4,72.365,72.365,31200000.0
2009-02-11 08:38:00,72.375,72.375,72.375,72.375,1200000.0
2009-02-11 08:39:00,72.37,72.38,72.345,72.375,45600000.0
2009-02-11 08:40:00,72.375,72.385,72.365,72.37,32600000.0
2009-02-11 08:41:00,72.37,72.37,72.325,72.34,151800000.0
2009-02-11 08:42:00,72.34,72.355,72.34,72.355,50400000.0
2009-02-11 08:43:00,72.355,72.355,72.355,72.355,8400000.0
2009-02-11 08:44:00,72.36,72.39,72.355,72.39,31000000.0
2009-02-11 08:45:00,72.39,72.395,72.39,72.395,42800000.0
2009-02-11 08:46:00,72.395,72.395,72.375,72.375,17200000.0
2009-02-11 08:47:00,72.38,72.38,72.37,72.375,18400000.0
2009-02-11 08:48:00,72.38,72.38,72.355,72.36,10800000.0
2009-02-11 08:49:00,72.365,72.365,72.355,72.36,10800000.0
2009-02-11 08:50:00,72.36,72.38,72.35,72.375,41600000.0
2009-02-11 08:51:00,72.37,72.395,72.37,72.395,39600000.0
2009-02-11 08:52:00,72.39,72.44,72.39,72.44,51600000.0
2009-02-11 08:53:00,72.44,72.48,72.44,72.475,51600000.0
2009-02-11 08:54:00,72.47,72.47,72.43,72.43,24400000.0
2009-02-11 08:55:00,72.43,72.465,72.42,72.465,44200000.0
2009-02-11 08:56:00,72.46,72.46,72.455,72.455,6000000.0
2009-02-11 08:57:00,72.46,72.475,72.45,72.475,32400000.0
2009-02-11 08:58:00,72.485,72.49,72.44,72.455,44600000.0
2009-02-11 08:59:00,72.45,72.49,72.45,72.475,28800000.0
2009-02-11 09:00:00,72.475,72.475,72.445,72.455,36000000.0
2009-02-11 09:01:00,72.455,72.46,72.405,72.405,63400000.0
2009-02-11 09:02:00,72.405,72.41,72.345,72.345,109800000.0
2009-02-11 09:03:00,72.35,72.37,72.33,72.35,55800000.0
2009-02-11 09:04:00,72.35,72.37,72.35,72.35,99000000.0
2009-02-11 09:05:00,72.35,72.395,72.35,72.395,20000000.0
2009-02-11 09:06:00,72.395,72.455,72.385,72.445,50400000.0
2009-02-11 09:07:00,72.455,72.465,72.385,72.405,52800000.0
2009-02-11 09:08:00,72.405,72.435,72.405,72.43,51000000.0
2009-02-11 09:09:00,72.42,72.425,72.42,72.425,7600000.0
2009-02-11 09:10:00,72.43,72.45,72.415,72.425,54400000.0
2009-02-11 09:11:00,72.43,72.445,72.42,72.435,41200000.0
2009-02-11 09:12:00,72.44,72.465,72.375,72.465,98000000.0
2009-02-11 09:13:00,72.465,72.465,72.435,72.45,77000000.0
2009-02-11 09:14:00,72.46,72.485,72.46,72.485,58600000.0
2009-02-11 09:15:00,72.48,72.505,72.46,72.47,130600000.0
2009-02-11 09:16:00,72.47,72.485,72.44,72.455,54000000.0
2009-02-11 09:17:00,72.455,72.46,72.45,72.45,28000000.0
2009-02-11 09:18:00,72.445,72.45,72.43,72.45,31600000.0
2009-02-11 09:19:00,72.445,72.465,72.44,72.44,24000000.0
2009-02-11 09:20:00,72.44,72.445,72.405,72.415,22800000.0
2009-02-11 09:21:00,72.41,72.44,72.4,72.44,50000000.0
2009-02-11 09:22:00,72.44,72.49,72.44,72.49,37200000.0
2009-02-11 09:23:00,72.49,72.49,72.465,72.465,40600000.0
2009-02-11 09:24:00,72.46,72.48,72.445,72.48,72200000.0
2009-02-11 09:25:00,72.48,72.5,72.475,72.495,26400000.0
2009-02-11 09:26:00,72.495,72.505,72.46,72.47,99200000.0
2009-02-11 09:27:00,72.465,72.485,72.465,72.475,122200000.0
2009-02-11 09:28:00,72.47,72.515,72.45,72.455,236600001.0
2009-02-11 09:29:00,72.455,72.51,72.455,72.51,290400001.0
2009-02-11 09:30:00,72.51,72.51,72.485,72.495,354000000.0
2009-02-11 09:31:00,72.49,72.495,72.46,72.485,142200000.0
2009-02-11 09:32:00,72.485,72.485,72.46,72.475,205800000.0
2009-02-11 09:33:00,72.475,72.475,72.44,72.44,214000000.0
2009-02-11 09:34:00,72.44,72.445,72.435,72.445,80200000.0
2009-02-11 09:35:00,72.45,72.455,72.445,72.445,20800000.0
2009-02-11 09:36:00,72.45,72.48,72.445,72.47,41600000.0
2009-02-11 09:37:00,72.47,72.485,72.47,72.485,35200000.0
2009-02-11 09:38:00,72.485,72.495,72.485,72.495,25600000.0
2009-02-11 09:39:00,72.495,72.565,72.485,72.545,99000000.0
2009-02-11 09:40:00,72.535,72.535,72.49,72.5,113800000.0
2009-02-11 09:41:00,72.49,72.49,72.45,72.475,114200000.0
2009-02-11 09:42:00,72.475,72.51,72.475,72.49,178200006.0
2009-02-11 09:43:00,72.495,72.505,72.49,72.5,14400000.0
2009-02-11 09:44:00,72.505,72.515,72.495,72.5,25000000.0
2009-02-11 09:45:00,72.5,72.5,72.475,72.48,40800000.0
2009-02-11 09:46:00,72.48,72.48,72.43,72.43,65800000.0
2009-02-11 09:47:00,72.425,72.485,72.425,72.46,165600000.0
2009-02-11 09:48:00,72.465,72.465,72.43,72.455,39800000.0
2009-02-11 09:49:00,72.47,72.47,72.445,72.445,20800000.0
2009-02-11 09:50:00,72.43,72.44,72.41,72.415,30000000.0
2009-02-11 09:51:00,72.41,72.42,72.39,72.415,54000000.0
2009-02-11 09:52:00,72.415,72.485,72.41,72.485,79800000.0
2009-02-11 09:53:00,72.485,72.53,72.475,72.5,135200000.0
2009-02-11 09:54:00,72.495,72.5,72.49,72.49,17000000.0
2009-02-11 09:55:00,72.485,72.505,72.455,72.46,137600000.0
2009-02-11 09:56:00,72.455,72.455,72.435,72.435,66000000.0
2009-02-11 09:57:00,72.435,72.455,72.43,72.455,38800000.0
2009-02-11 09:58:00,72.45,72.465,72.44,72.455,30000000.0
2009-02-11 09:59:00,72.46,72.505,72.445,72.505,45800000.0
2009-02-11 10:00:00,72.495,72.525,72.475,72.495,220400000.0
2009-02-11 10:01:00,72.48,72.52,72.47,72.49,73200000.0
2009-02-11 10:02:00,72.495,72.515,72.48,72.495,110400000.0
2009-02-11 10:03:00,72.49,72.495,72.465,72.47,72000000.0
2009-02-11 10:04:00,72.465,72.465,72.425,72.43,69800000.0
2009-02-11 10:05:00,72.43,72.43,72.41,72.415,21600000.0
2009-02-11 10:06:00,72.41,72.415,72.36,72.37,139000000.0
2009-02-11 10:07:00,72.36,72.365,72.27,72.315,199000000.0
2009-02-11 10:08:00,72.315,72.335,72.31,72.33,63400000.0
2009-02-11 10:09:00,72.33,72.34,72.275,72.28,107200000.0
2009-02-11 10:10:00,72.275,72.295,72.265,72.295,102200000.0
2009-02-11 10:11:00,72.3,72.315,72.28,72.305,122000000.0
2009-02-11 10:12:00,72.305,72.31,72.27,72.295,79200000.0
2009-02-11 10:13:00,72.3,72.31,72.265,72.275,147600000.0
2009-02-11 10:14:00,72.275,72.29,72.275,72.29,47600000.0
2009-02-11 10:15:00,72.29,72.335,72.27,72.32,148600000.0
2009-02-11 10:16:00,72.32,72.335,72.32,72.335,18000000.0
2009-02-11 10:17:00,72.325,72.375,72.325,72.37,64200000.0
2009-02-11 10:18:00,72.37,72.37,72.35,72.355,12000000.0
2009-02-11 10:19:00,72.355,72.36,72.345,72.345,30200000.0
2009-02-11 10:20:00,72.345,72.36,72.325,72.36,120800000.0
2009-02-11 10:21:00,72.365,72.37,72.355,72.365,31200000.0
2009-02-11 10:22:00,72.37,72.375,72.365,72.375,43200000.0
2009-02-11 10:23:00,72.375,72.395,72.365,72.375,124200000.0
2009-02-11 10:24:00,72.375,72.415,72.37,72.385,100200000.0
2009-02-11 10:25:00,72.385,72.405,72.345,72.365,130200000.0
2009-02-11 10:26:00,72.365,72.38,72.345,72.365,112000000.0
2009-02-11 10:27:00,72.365,72.375,72.32,72.32,101200000.0
2009-02-11 10:28:00,72.33,72.375,72.32,72.375,127400000.0
2009-02-11 10:29:00,72.37,72.39,72.37,72.385,73600000.0
2009-02-11 10:30:00,72.38,72.38,72.255,72.275,102400000.0
2009-02-11 10:31:00,72.275,72.35,72.265,72.29,106000000.0
2009-02-11 10:32:00,72.29,72.305,72.235,72.265,86200000.0
2009-02-11 10:33:00,72.27,72.29,72.27,72.28,98600000.0
2009-02-11 10:34:00,72.28,72.305,72.28,72.295,69600000.0
2009-02-11 10:35:00,72.295,72.295,72.25,72.26,98600000.0
2009-02-11 10:36:00,72.265,72.285,72.255,72.255,83800000.0
2009-02-11 10:37:00,72.26,72.265,72.19,72.26,173600000.0
2009-02-11 10:38:00,72.255,72.265,72.24,72.26,103600000.0
2009-02-11 10:39:00,72.26,72.265,72.235,72.25,133000000.0
2009-02-11 10:40:00,72.25,72.265,72.25,72.265,39000000.0
2009-02-11 10:41:00,72.26,72.295,72.26,72.275,62800000.0
2009-02-11 10:42:00,72.275,72.285,72.265,72.27,56800000.0
2009-02-11 10:43:00,72.265,72.265,72.24,72.25,63800000.0
2009-02-11 10:44:00,72.25,72.25,72.235,72.235,30000000.0
2009-02-11 10:45:00,72.24,72.255,72.225,72.225,26400000.0
2009-02-11 10:46:00,72.225,72.285,72.225,72.275,42400000.0
2009-02-11 10:47:00,72.27,72.285,72.25,72.265,82800000.0
2009-02-11 10:48:00,72.27,72.29,72.245,72.27,93400000.0
2009-02-11 10:49:00,72.27,72.3,72.25,72.255,108800000.0
2009-02-11 10:50:00,72.255,72.29,72.24,72.245,70600000.0
2009-02-11 10:51:00,72.245,72.245,72.205,72.23,73200000.0
2009-02-11 10:52:00,72.23,72.23,72.185,72.19,50400000.0
2009-02-11 10:53:00,72.19,72.195,72.165,72.17,76000000.0
2009-02-11 10:54:00,72.17,72.205,72.17,72.2,50800000.0
2009-02-11 10:55:00,72.195,72.265,72.19,72.26,47000000.0
2009-02-11 10:56:00,72.26,72.29,72.21,72.23,126000000.0
2009-02-11 10:57:00,72.22,72.23,72.18,72.2,86800000.0
2009-02-11 10:58:00,72.2,72.2,72.165,72.19,94200000.0
2009-02-11 10:59:00,72.185,72.215,72.185,72.195,73600000.0
2009-02-11 11:00:00,72.195,72.22,72.16,72.16,153600000.0
2009-02-11 11:01:00,72.155,72.17,72.05,72.085,199000000.0
2009-02-11 11:02:00,72.095,72.095,72.05,72.065,71600000.0
2009-02-11 11:03:00,72.065,72.095,72.04,72.065,159200000.0
2009-02-11 11:04:00,72.075,72.075,72.03,72.04,93000000.0
2009-02-11 11:05:00,72.035,72.045,72.0,72.02,237400000.0
2009-02-11 11:06:00,72.02,72.07,72.02,72.05,126400000.0
2009-02-11 11:07:00,72.05,72.065,72.04,72.065,114400000.0
2009-02-11 11:08:00,72.065,72.11,72.065,72.085,52400000.0
2009-02-11 11:09:00,72.08,72.11,72.075,72.11,81400000.0
2009-02-11 11:10:00,72.11,72.13,72.095,72.1,104600000.0
2009-02-11 11:11:00,72.1,72.11,72.08,72.08,122000000.0
2009-02-11 11:12:00,72.08,72.08,72.04,72.05,77600000.0
2009-02-11 11:13:00,72.055,72.075,72.045,72.075,49400000.0
2009-02-11 11:14:00,72.075,72.11,72.05,72.105,115600000.0
2009-02-11 11:15:00,72.105,72.145,72.085,72.085,185200000.0
2009-02-11 11:16:00,72.08,72.085,72.065,72.075,144200000.0
2009-02-11 11:17:00,72.075,72.085,72.04,72.055,210600000.0
2009-02-11 11:18:00,72.055,72.06,72.03,72.05,76200000.0
2009-02-11 11:19:00,72.055,72.07,72.015,72.065,113400000.0
2009-02-11 11:20:00,72.065,72.09,72.065,72.08,75400000.0
2009-02-11 11:21:00,72.08,72.1,72.06,72.08,151400000.0
2009-02-11 11:22:00,72.07,72.105,72.07,72.1,101800000.0
2009-02-11 11:23:00,72.1,72.115,72.095,72.115,68000000.0
2009-02-11 11:24:00,72.115,72.13,72.105,72.12,58000000.0
2009-02-11 11:25:00,72.115,72.155,72.09,72.15,230000000.0
2009-02-11 11:26:00,72.14,72.18,72.14,72.16,105000000.0
2009-02-11 11:27:00,72.16,72.19,72.16,72.19,99000000.0
2009-02-11 11:28:00,72.19,72.21,72.19,72.205,68800000.0
2009-02-11 11:29:00,72.205,72.235,72.205,72.225,137000000.0
2009-02-11 11:30:00,72.23,72.33,72.22,72.325,116399999.0
2009-02-11 11:31:00,72.325,72.335,72.3,72.315,146900000.0
2009-02-11 11:32:00,72.315,72.32,72.295,72.31,88400000.0
2009-02-11 11:33:00,72.31,72.32,72.295,72.3,48400000.0
2009-02-11 11:34:00,72.305,72.305,72.28,72.285,43000000.0
2009-02-11 11:35:00,72.285,72.285,72.23,72.23,67800000.0
2009-02-11 11:36:00,72.235,72.305,72.235,72.285,68000000.0
2009-02-11 11:37:00,72.285,72.305,72.285,72.295,16800000.0
2009-02-11 11:38:00,72.295,72.31,72.295,72.31,19600000.0
2009-02-11 11:39:00,72.31,72.31,72.14,72.175,114600000.0
2009-02-11 11:40:00,72.175,72.22,72.17,72.19,73200000.0
2009-02-11 11:41:00,72.195,72.245,72.19,72.235,54400000.0
2009-02-11 11:42:00,72.23,72.24,72.19,72.22,65000000.0
2009-02-11 11:43:00,72.225,72.225,72.195,72.215,64000000.0
2009-02-11 11:44:00,72.21,72.25,72.18,72.215,121000000.0
2009-02-11 11:45:00,72.225,72.265,72.21,72.26,69800000.0
2009-02-11 11:46:00,72.26,72.28,72.25,72.27,92200000.0
2009-02-11 11:47:00,72.275,72.275,72.235,72.255,104200000.0
2009-02-11 11:48:00,72.26,72.285,72.22,72.23,71000000.0
2009-02-11 11:49:00,72.225,72.255,72.22,72.24,89600000.0
2009-02-11 11:50:00,72.24,72.255,72.235,72.245,46200000.0
2009-02-11 11:51:00,72.245,72.265,72.225,72.225,57400000.0
2009-02-11 11:52:00,72.225,72.285,72.215,72.265,63800000.0
2009-02-11 11:53:00,72.265,72.285,72.26,72.285,37600000.0
2009-02-11 11:54:00,72.28,72.28,72.26,72.26,21800000.0
2009-02-11 11:55:00,72.26,72.26,72.245,72.26,40400000.0
2009-02-11 11:56:00,72.26,72.275,72.235,72.25,148799999.0
2009-02-11 11:57:00,72.25,72.255,72.195,72.2,134800000.0
2009-02-11 11:58:00,72.195,72.205,72.175,72.195,99800000.0
2009-02-11 11:59:00,72.195,72.245,72.195,72.235,67200000.0
2009-02-11 12:00:00,72.24,72.255,72.235,72.25,32000000.0
2009-02-11 12:01:00,72.25,72.255,72.215,72.23,101200001.0
2009-02-11 12:02:00,72.23,72.255,72.23,72.25,57800000.0
2009-02-11 12:03:00,72.245,72.26,72.24,72.255,44200000.0
2009-02-11 12:04:00,72.25,72.25,72.225,72.24,38400000.0
2009-02-11 12:05:00,72.245,72.26,72.24,72.26,33000000.0
2009-02-11 12:06:00,72.26,72.26,72.225,72.23,83600000.0
2009-02-11 12:07:00,72.225,72.245,72.22,72.245,32400000.0
2009-02-11 12:08:00,72.265,72.275,72.22,72.255,87800000.0
2009-02-11 12:09:00,72.255,72.29,72.255,72.29,39200000.0
2009-02-11 12:10:00,72.29,72.295,72.255,72.275,86200000.0
2009-02-11 12:11:00,72.275,72.295,72.255,72.295,109999999.0
2009-02-11 12:12:00,72.295,72.305,72.255,72.285,56200000.0
2009-02-11 12:13:00,72.285,72.405,72.285,72.405,72400000.0
2009-02-11 12:14:00,72.4,72.495,72.375,72.46,178600001.0
2009-02-11 12:15:00,72.47,72.535,72.425,72.46,238600000.0
2009-02-11 12:16:00,72.46,72.485,72.42,72.485,136000000.0
2009-02-11 12:17:00,72.47,72.475,72.4,72.42,145400000.0
2009-02-11 12:18:00,72.425,72.465,72.425,72.43,111000000.0
2009-02-11 12:19:00,72.42,72.485,72.4,72.465,160400000.0
2009-02-11 12:20:00,72.48,72.5,72.455,72.465,144800000.0
2009-02-11 12:21:00,72.455,72.455,72.375,72.45,145800000.0
2009-02-11 12:22:00,72.445,72.47,72.415,72.465,58800000.0
2009-02-11 12:23:00,72.47,72.505,72.415,72.43,267600000.0
2009-02-11 12:24:00,72.43,72.45,72.375,72.375,65400000.0
2009-02-11 12:25:00,72.375,72.4,72.36,72.36,135800000.0
2009-02-11 12:26:00,72.365,72.375,72.33,72.375,83200000.0
2009-02-11 12:27:00,72.375,72.39,72.37,72.38,84000000.0
2009-02-11 12:28:00,72.385,72.405,72.375,72.375,107200000.0
2009-02-11 12:29:00,72.385,72.39,72.34,72.355,137600000.0
2009-02-11 12:30:00,72.35,72.355,72.31,72.31,138200000.0
2009-02-11 12:31:00,72.31,72.33,72.295,72.33,109200000.0
2009-02-11 12:32:00,72.33,72.335,72.235,72.235,143000000.0
2009-02-11 12:33:00,72.245,72.28,72.24,72.26,75800000.0
2009-02-11 12:34:00,72.265,72.28,72.255,72.275,57400000.0
2009-02-11 12:35:00,72.28,72.29,72.245,72.245,114000000.0
2009-02-11 12:36:00,72.245,72.275,72.23,72.275,69200000.0
2009-02-11 12:37:00,72.275,72.295,72.26,72.285,79800000.0
2009-02-11 12:38:00,72.29,72.32,72.28,72.32,65600000.0
2009-02-11 12:39:00,72.325,72.325,72.31,72.32,50400000.0
2009-02-11 12:40:00,72.31,72.32,72.295,72.3,104400000.0
2009-02-11 12:41:00,72.295,72.3,72.255,72.265,131200000.0
2009-02-11 12:42:00,72.26,72.27,72.245,72.25,51600000.0
2009-02-11 12:43:00,72.255,72.265,72.255,72.265,33600000.0
2009-02-11 12:44:00,72.27,72.29,72.265,72.285,47600000.0
2009-02-11 12:45:00,72.285,72.285,72.255,72.265,44800000.0
2009-02-11 12:46:00,72.265,72.27,72.215,72.235,109800000.0
2009-02-11 12:47:00,72.235,72.25,72.235,72.25,34400000.0
2009-02-11 12:48:00,72.255,72.295,72.24,72.28,144200000.0
2009-02-11 12:49:00,72.28,72.295,72.265,72.27,73800000.0
2009-02-11 12:50:00,72.265,72.275,72.26,72.265,51600000.0
2009-02-11 12:51:00,72.265,72.29,72.22,72.25,121800000.0
2009-02-11 12:52:00,72.26,72.265,72.255,72.255,118200000.0
2009-02-11 12:53:00,72.26,72.29,72.24,72.29,98800000.0
2009-02-11 12:54:00,72.28,72.29,72.22,72.26,92400000.0
2009-02-11 12:55:00,72.255,72.255,72.21,72.22,55600000.0
2009-02-11 12:56:00,72.22,72.225,72.185,72.2,65600000.0
2009-02-11 12:57:00,72.19,72.245,72.19,72.235,71800000.0
2009-02-11 12:58:00,72.23,72.23,72.215,72.22,41400000.0
2009-02-11 12:59:00,72.225,72.23,72.2,72.215,62400000.0
2009-02-11 13:00:00,72.215,72.215,72.205,72.21,31600000.0
2009-02-11 13:01:00,72.215,72.22,72.21,72.22,34400000.0
2009-02-11 13:02:00,72.215,72.245,72.215,72.245,79000000.0
2009-02-11 13:03:00,72.245,72.29,72.245,72.275,119600000.0
2009-02-11 13:04:00,72.275,72.275,72.255,72.27,61800000.0
2009-02-11 13:05:00,72.27,72.285,72.27,72.27,61600000.0
2009-02-11 13:06:00,72.27,72.29,72.24,72.24,118000000.0
2009-02-11 13:07:00,72.24,72.255,72.235,72.255,85800000.0
2009-02-11 13:08:00,72.245,72.245,72.215,72.24,150400000.0
2009-02-11 13:09:00,72.235,72.255,72.215,72.255,59200000.0
2009-02-11 13:10:00,72.26,72.26,72.2,72.205,139000000.0
2009-02-11 13:11:00,72.205,72.22,72.2,72.215,58200000.0
2009-02-11 13:12:00,72.215,72.28,72.215,72.265,27200000.0
2009-02-11 13:13:00,72.28,72.28,72.265,72.27,15400000.0
2009-02-11 13:14:00,72.28,72.28,72.275,72.28,18400000.0
2009-02-11 13:15:00,72.27,72.28,72.265,72.275,66600000.0
2009-02-11 13:16:00,72.28,72.28,72.27,72.28,21400000.0
2009-02-11 13:17:00,72.28,72.28,72.26,72.26,19600000.0
2009-02-11 13:18:00,72.26,72.26,72.245,72.255,45200000.0
2009-02-11 13:19:00,72.25,72.285,72.245,72.285,83200000.0
2009-02-11 13:20:00,72.285,72.285,72.27,72.28,26400000.0
2009-02-11 13:21:00,72.27,72.27,72.25,72.265,33200000.0
2009-02-11 13:22:00,72.26,72.285,72.255,72.26,83600000.0
2009-02-11 13:23:00,72.265,72.29,72.265,72.285,25600000.0
2009-02-11 13:24:00,72.285,72.305,72.285,72.305,125000000.0
2009-02-11 13:25:00,72.305,72.39,72.305,72.335,95600000.0
2009-02-11 13:26:00,72.34,72.355,72.305,72.305,83600000.0
2009-02-11 13:27:00,72.315,72.32,72.295,72.31,156400000.0
2009-02-11 13:28:00,72.32,72.32,72.3,72.3,40800000.0
2009-02-11 13:29:00,72.31,72.31,72.295,72.3,51400000.0
2009-02-11 13:30:00,72.3,72.34,72.28,72.33,84600000.0
2009-02-11 13:31:00,72.335,72.365,72.325,72.33,133200000.0
2009-02-11 13:32:00,72.33,72.335,72.25,72.25,137800000.0
2009-02-11 13:33:00,72.245,72.33,72.245,72.33,171600000.0
2009-02-11 13:34:00,72.335,72.335,72.285,72.31,94000000.0
2009-02-11 13:35:00,72.315,72.38,72.305,72.38,92800000.0
2009-02-11 13:36:00,72.37,72.375,72.295,72.33,95600000.0
2009-02-11 13:37:00,72.33,72.345,72.275,72.3,53000000.0
2009-02-11 13:38:00,72.3,72.31,72.29,72.29,71000000.0
2009-02-11 13:39:00,72.295,72.3,72.25,72.255,75600000.0
2009-02-11 13:40:00,72.26,72.275,72.255,72.27,75800000.0
2009-02-11 13:41:00,72.275,72.28,72.265,72.275,74400000.0
2009-02-11 13:42:00,72.275,72.28,72.255,72.26,134400000.0
2009-02-11 13:43:00,72.265,72.305,72.265,72.3,71200000.0
2009-02-11 13:44:00,72.3,72.31,72.235,72.245,134000000.0
2009-02-11 13:45:00,72.245,72.26,72.23,72.26,92000000.0
2009-02-11 13:46:00,72.26,72.295,72.245,72.29,88600000.0
2009-02-11 13:47:00,72.295,72.315,72.26,72.28,60000000.0
2009-02-11 13:48:00,72.28,72.28,72.26,72.26,44400000.0
2009-02-11 13:49:00,72.25,72.3,72.25,72.3,118600000.0
2009-02-11 13:50:00,72.3,72.375,72.3,72.37,75800000.0
2009-02-11 13:51:00,72.36,72.36,72.29,72.295,41400000.0
2009-02-11 13:52:00,72.29,72.315,72.27,72.305,84000000.0
2009-02-11 13:53:00,72.325,72.36,72.325,72.35,44800000.0
2009-02-11 13:54:00,72.35,72.35,72.345,72.35,16000000.0
2009-02-11 13:55:00,72.345,72.35,72.31,72.31,32400000.0
2009-02-11 13:56:00,72.3,72.325,72.22,72.225,105600000.0
2009-02-11 13:57:00,72.225,72.245,72.165,72.17,121000000.0
2009-02-11 13:58:00,72.165,72.175,72.135,72.145,85000000.0
2009-02-11 13:59:00,72.145,72.19,72.145,72.175,139200000.0
2009-02-11 14:00:00,72.165,72.18,72.13,72.16,195200000.0
2009-02-11 14:01:00,72.16,72.16,72.14,72.145,42600000.0
2009-02-11 14:02:00,72.145,72.15,72.085,72.11,97600000.0
2009-02-11 14:03:00,72.11,72.155,72.105,72.155,120400000.0
2009-02-11 14:04:00,72.155,72.16,72.145,72.16,50600000.0
2009-02-11 14:05:00,72.16,72.275,72.16,72.255,77400000.0
2009-02-11 14:06:00,72.25,72.265,72.205,72.22,104800000.0
2009-02-11 14:07:00,72.215,72.235,72.21,72.23,95000000.0
2009-02-11 14:08:00,72.22,72.23,72.2,72.21,73600000.0
2009-02-11 14:09:00,72.205,72.23,72.185,72.22,85000000.0
2009-02-11 14:10:00,72.22,72.225,72.17,72.175,83600000.0
2009-02-11 14:11:00,72.18,72.195,72.175,72.19,29200000.0
2009-02-11 14:12:00,72.18,72.245,72.18,72.21,108000000.0
2009-02-11 14:13:00,72.21,72.21,72.145,72.155,108400000.0
2009-02-11 14:14:00,72.155,72.17,72.145,72.145,59600000.0
2009-02-11 14:15:00,72.15,72.165,72.135,72.15,57000000.0
2009-02-11 14:16:00,72.145,72.145,72.145,72.145,6400000.0
2009-02-11 14:17:00,72.15,72.15,72.115,72.14,49400000.0
2009-02-11 14:18:00,72.14,72.16,72.135,72.15,76400000.0
2009-02-11 14:19:00,72.17,72.23,72.165,72.185,111000000.0
2009-02-11 14:20:00,72.185,72.21,72.18,72.205,48400000.0
2009-02-11 14:21:00,72.195,72.215,72.17,72.195,87400000.0
2009-02-11 14:22:00,72.195,72.205,72.175,72.2,64800000.0
2009-02-11 14:23:00,72.205,72.225,72.2,72.22,68400000.0
2009-02-11 14:24:00,72.225,72.23,72.22,72.23,17600000.0
2009-02-11 14:25:00,72.23,72.245,72.215,72.22,70000000.0
2009-02-11 14:26:00,72.22,72.23,72.21,72.215,62800000.0
2009-02-11 14:27:00,72.215,72.275,72.185,72.185,100800000.0
2009-02-11 14:28:00,72.19,72.2,72.185,72.195,25200000.0
2009-02-11 14:29:00,72.2,72.27,72.195,72.245,77800000.0
2009-02-11 14:30:00,72.21,72.28,72.205,72.26,102800000.0
2009-02-11 14:31:00,72.27,72.315,72.27,72.315,64600000.0
2009-02-11 14:32:00,72.315,72.375,72.295,72.35,63200000.0
2009-02-11 14:33:00,72.36,72.36,72.295,72.305,34200000.0
2009-02-11 14:34:00,72.305,72.35,72.295,72.295,74800000.0
2009-02-11 14:35:00,72.305,72.315,72.295,72.305,35800000.0
2009-02-11 14:36:00,72.31,72.33,72.305,72.305,29200000.0
2009-02-11 14:37:00,72.31,72.33,72.31,72.33,16800000.0
2009-02-11 14:38:00,72.335,72.34,72.305,72.305,15600000.0
2009-02-11 14:39:00,72.315,72.335,72.305,72.33,27000000.0
2009-02-11 14:40:00,72.335,72.34,72.335,72.335,22600000.0
2009-02-11 14:41:00,72.34,72.34,72.305,72.315,101600000.0
2009-02-11 14:42:00,72.325,72.335,72.31,72.325,29200000.0
2009-02-11 14:43:00,72.325,72.345,72.32,72.335,44600000.0
2009-02-11 14:44:00,72.325,72.34,72.31,72.325,65000000.0
2009-02-11 14:45:00,72.32,72.325,72.315,72.32,22200000.0
2009-02-11 14:46:00,72.32,72.32,72.245,72.26,83000000.0
2009-02-11 14:47:00,72.255,72.26,72.245,72.245,36600000.0
2009-02-11 14:48:00,72.245,72.245,72.23,72.23,48000000.0
2009-02-11 14:49:00,72.23,72.25,72.23,72.25,19000000.0
2009-02-11 14:50:00,72.25,72.25,72.23,72.23,52400000.0
2009-02-11 14:51:00,72.225,72.24,72.21,72.235,118400000.0
2009-02-11 14:52:00,72.23,72.235,72.18,72.185,110600000.0
2009-02-11 14:53:00,72.185,72.205,72.17,72.17,85200000.0
2009-02-11 14:54:00,72.165,72.195,72.165,72.185,48400000.0
2009-02-11 14:55:00,72.185,72.2,72.135,72.145,46400000.0
2009-02-11 14:56:00,72.15,72.16,72.1,72.11,106000000.0
2009-02-11 14:57:00,72.105,72.165,72.095,72.155,47400000.0
2009-02-11 14:58:00,72.15,72.155,72.135,72.135,32600000.0
2009-02-11 14:59:00,72.135,72.135,72.065,72.1,93600000.0
2009-02-11 15:00:00,72.1,72.115,72.07,72.09,73800000.0
2009-02-11 15:01:00,72.095,72.14,72.09,72.125,44600000.0
2009-02-11 15:02:00,72.125,72.135,72.125,72.13,33600000.0
2009-02-11 15:03:00,72.135,72.15,72.125,72.135,50000000.0
2009-02-11 15:04:00,72.14,72.22,72.14,72.215,49800000.0
2009-02-11 15:05:00,72.22,72.23,72.185,72.2,67000000.0
2009-02-11 15:06:00,72.195,72.205,72.165,72.185,32600000.0
2009-02-11 15:07:00,72.185,72.205,72.11,72.155,110400000.0
2009-02-11 15:08:00,72.145,72.19,72.145,72.18,66000000.0
2009-02-11 15:09:00,72.19,72.23,72.18,72.225,78200000.0
2009-02-11 15:10:00,72.225,72.235,72.19,72.19,58400000.0
2009-02-11 15:11:00,72.195,72.205,72.16,72.2,67800000.0
2009-02-11 15:12:00,72.205,72.205,72.11,72.135,138800000.0
2009-02-11 15:13:00,72.14,72.18,72.14,72.175,66600000.0
2009-02-11 15:14:00,72.18,72.185,72.17,72.17,58600000.0
2009-02-11 15:15:00,72.18,72.195,72.16,72.18,59400000.0
2009-02-11 15:16:00,72.185,72.21,72.165,72.18,57800000.0
2009-02-11 15:17:00,72.185,72.26,72.175,72.26,84400000.0
2009-02-11 15:18:00,72.265,72.27,72.245,72.26,67400000.0
2009-02-11 15:19:00,72.255,72.26,72.225,72.235,48200000.0
2009-02-11 15:20:00,72.24,72.345,72.24,72.34,171000000.0
2009-02-11 15:21:00,72.345,72.38,72.32,72.38,81200000.0
2009-02-11 15:22:00,72.38,72.4,72.35,72.375,65000000.0
2009-02-11 15:23:00,72.38,72.435,72.36,72.43,80800000.0
2009-02-11 15:24:00,72.43,72.435,72.41,72.43,64600000.0
2009-02-11 15:25:00,72.425,72.43,72.38,72.38,36600000.0
2009-02-11 15:26:00,72.385,72.39,72.365,72.375,51600000.0
2009-02-11 15:27:00,72.365,72.375,72.345,72.35,51200000.0
2009-02-11 15:28:00,72.355,72.355,72.31,72.33,46400000.0
2009-02-11 15:29:00,72.33,72.335,72.235,72.25,106000000.0
2009-02-11 15:30:00,72.215,72.26,71.99,71.99,328000000.0
2009-02-11 15:31:00,71.99,72.01,71.975,72.005,257600000.0
2009-02-11 15:32:00,72.01,72.035,71.975,72.025,212400000.0
2009-02-11 15:33:00,72.01,72.08,72.005,72.04,211200000.0
2009-02-11 15:34:00,72.035,72.095,71.995,72.095,119800000.0
2009-02-11 15:35:00,72.1,72.145,72.065,72.125,96000000.0
2009-02-11 15:36:00,72.125,72.185,72.105,72.175,73800000.0
2009-02-11 15:37:00,72.175,72.175,72.105,72.14,82600000.0
2009-02-11 15:38:00,72.14,72.16,72.125,72.15,72000000.0
2009-02-11 15:39:00,72.145,72.17,72.125,72.17,75200000.0
2009-02-11 15:40:00,72.17,72.325,72.165,72.275,110800000.0
2009-02-11 15:41:00,72.275,72.285,72.26,72.27,33600000.0
2009-02-11 15:42:00,72.27,72.315,72.255,72.275,78200000.0
2009-02-11 15:43:00,72.265,72.29,72.24,72.24,57000000.0
2009-02-11 15:44:00,72.25,72.265,72.24,72.25,58200000.0
2009-02-11 15:45:00,72.255,72.295,72.255,72.27,64200000.0
2009-02-11 15:46:00,72.275,72.29,72.245,72.26,83400000.0
2009-02-11 15:47:00,72.255,72.31,72.25,72.285,55200000.0
2009-02-11 15:48:00,72.285,72.34,72.27,72.32,66000000.0
2009-02-11 15:49:00,72.315,72.315,72.25,72.29,89000000.0
2009-02-11 15:50:00,72.275,72.275,72.19,72.19,121600000.0
2009-02-11 15:51:00,72.18,72.245,72.16,72.22,109000000.0
2009-02-11 15:52:00,72.225,72.235,72.17,72.185,76400000.0
2009-02-11 15:53:00,72.2,72.22,72.14,72.175,94400000.0
2009-02-11 15:54:00,72.17,72.18,72.145,72.17,69800000.0
2009-02-11 15:55:00,72.16,72.27,72.16,72.22,145000000.0
2009-02-11 15:56:00,72.225,72.235,72.14,72.16,158600000.0
2009-02-11 15:57:00,72.16,72.185,72.09,72.13,133400000.0
2009-02-11 15:58:00,72.14,72.195,72.14,72.19,142800000.0
2009-02-11 15:59:00,72.195,72.22,72.19,72.19,104400000.0
2009-02-11 16:00:00,72.185,72.185,72.15,72.155,78400000.0
2009-02-11 16:01:00,72.15,72.195,72.13,72.165,68200000.0
2009-02-11 16:02:00,72.16,72.175,72.13,72.14,64200000.0
2009-02-11 16:03:00,72.135,72.22,72.125,72.205,94200000.0
2009-02-11 16:04:00,72.19,72.22,72.16,72.195,99400000.0
2009-02-11 16:05:00,72.2,72.23,72.185,72.195,71400000.0
2009-02-11 16:06:00,72.19,72.19,72.14,72.16,68400000.0
2009-02-11 16:07:00,72.16,72.17,72.145,72.155,39600000.0
2009-02-11 16:08:00,72.165,72.165,72.135,72.145,34600000.0
2009-02-11 16:09:00,72.15,72.205,72.145,72.205,60000000.0
2009-02-11 16:10:00,72.2,72.22,72.195,72.215,36000000.0
2009-02-11 16:11:00,72.22,72.235,72.2,72.21,78000000.0
2009-02-11 16:12:00,72.215,72.22,72.18,72.18,73800000.0
2009-02-11 16:13:00,72.18,72.19,72.145,72.155,103800000.0
2009-02-11 16:14:00,72.15,72.195,72.15,72.175,88000000.0
2009-02-11 16:15:00,72.185,72.185,72.11,72.125,67800000.0
2009-02-11 16:16:00,72.13,72.18,72.115,72.175,66000000.0
2009-02-11 16:17:00,72.165,72.18,72.16,72.18,35000000.0
2009-02-11 16:18:00,72.185,72.185,72.15,72.17,59800000.0
2009-02-11 16:19:00,72.17,72.225,72.155,72.225,112200000.0
2009-02-11 16:20:00,72.235,72.295,72.205,72.285,52400000.0
2009-02-11 16:21:00,72.285,72.32,72.255,72.28,79600000.0
2009-02-11 16:22:00,72.275,72.295,72.275,72.285,71000000.0
2009-02-11 16:23:00,72.275,72.31,72.26,72.26,85200000.0
2009-02-11 16:24:00,72.255,72.275,72.25,72.275,84000000.0
2009-02-11 16:25:00,72.28,72.345,72.275,72.33,81200000.0
2009-02-11 16:26:00,72.325,72.325,72.24,72.275,123800000.0
2009-02-11 16:27:00,72.275,72.275,72.18,72.185,139200000.0
2009-02-11 16:28:00,72.18,72.19,72.145,72.145,93000000.0
2009-02-11 16:29:00,72.155,72.155,72.13,72.14,98400000.0
2009-02-11 16:30:00,72.15,72.245,72.12,72.225,131000000.0
2009-02-11 16:31:00,72.22,72.23,72.13,72.165,111600000.0
2009-02-11 16:32:00,72.16,72.21,72.125,72.205,103000000.0
2009-02-11 16:33:00,72.205,72.21,72.17,72.18,63000000.0
2009-02-11 16:34:00,72.165,72.18,72.13,72.13,62400000.0
2009-02-11 16:35:00,72.125,72.16,72.12,72.15,59600000.0
2009-02-11 16:36:00,72.155,72.31,72.145,72.265,92600000.0
2009-02-11 16:37:00,72.255,72.335,72.235,72.25,107800000.0
2009-02-11 16:38:00,72.235,72.255,72.195,72.23,122000000.0
2009-02-11 16:39:00,72.22,72.265,72.205,72.25,104000000.0
2009-02-11 16:40:00,72.26,72.355,72.225,72.3,137000000.0
2009-02-11 16:41:00,72.3,72.335,72.255,72.32,98800000.0
2009-02-11 16:42:00,72.32,72.32,72.235,72.25,102000000.0
2009-02-11 16:43:00,72.24,72.295,72.235,72.29,116400000.0
2009-02-11 16:44:00,72.3,72.34,72.29,72.29,61000000.0
2009-02-11 16:45:00,72.29,72.325,72.29,72.295,86000000.0
2009-02-11 16:46:00,72.285,72.315,72.265,72.31,109400000.0
2009-02-11 16:47:00,72.315,72.445,72.315,72.445,99000000.0
2009-02-11 16:48:00,72.45,72.49,72.44,72.465,130000000.0
2009-02-11 16:49:00,72.46,72.475,72.41,72.425,91800000.0
2009-02-11 16:50:00,72.43,72.585,72.415,72.57,131600000.0
2009-02-11 16:51:00,72.575,72.675,72.53,72.58,170800000.0
2009-02-11 16:52:00,72.585,72.585,72.485,72.54,200000000.0
2009-02-11 16:53:00,72.55,72.595,72.53,72.535,193000000.0
2009-02-11 16:54:00,72.54,72.61,72.525,72.56,213600000.0
2009-02-11 16:55:00,72.56,72.57,72.53,72.545,207000000.0
2009-02-11 16:56:00,72.545,72.565,72.515,72.52,135600000.0
2009-02-11 16:57:00,72.515,72.57,72.48,72.515,193200000.0
2009-02-11 16:58:00,72.515,72.515,72.485,72.505,160000000.0
2009-02-11 16:59:00,72.505,72.525,72.47,72.48,167000000.0
2009-02-11 17:00:00,72.475,72.475,72.41,72.47,253199999.0
2009-02-11 17:01:00,72.465,72.6,72.465,72.55,185600000.0
2009-02-11 17:02:00,72.55,72.55,72.445,72.475,166400000.0
2009-02-11 17:03:00,72.465,72.565,72.43,72.535,180000000.0
2009-02-11 17:04:00,72.54,72.595,72.525,72.575,114800000.0
2009-02-11 17:05:00,72.575,72.58,72.45,72.485,140200000.0
2009-02-11 17:06:00,72.49,72.49,72.415,72.435,115400000.0
2009-02-11 17:07:00,72.44,72.495,72.4,72.46,175600000.0
2009-02-11 17:08:00,72.45,72.48,72.385,72.4,157200001.0
2009-02-11 17:09:00,72.395,72.42,72.365,72.385,154200000.0
2009-02-11 17:10:00,72.385,72.425,72.305,72.31,162800000.0
2009-02-11 17:11:00,72.315,72.365,72.31,72.315,130400000.0
2009-02-11 17:12:00,72.32,72.345,72.305,72.315,118200000.0
2009-02-11 17:13:00,72.31,72.33,72.29,72.29,87200000.0
2009-02-11 17:14:00,72.29,72.36,72.29,72.355,149200000.0
2009-02-11 17:15:00,72.355,72.355,72.26,72.265,214400000.0
2009-02-11 17:16:00,72.26,72.27,72.175,72.23,179000000.0
2009-02-11 17:17:00,72.24,72.305,72.23,72.26,160000000.0
2009-02-11 17:18:00,72.245,72.25,72.205,72.215,87800000.0
2009-02-11 17:19:00,72.2,72.205,72.145,72.19,158800000.0
2009-02-11 17:20:00,72.19,72.215,72.175,72.205,94000000.0
2009-02-11 17:21:00,72.21,72.26,72.205,72.25,100000000.0
2009-02-11 17:22:00,72.26,72.3,72.245,72.295,79200000.0
2009-02-11 17:23:00,72.3,72.31,72.28,72.28,34200000.0
2009-02-11 17:24:00,72.28,72.375,72.265,72.375,125800000.0
2009-02-11 17:25:00,72.375,72.38,72.265,72.295,94200000.0
2009-02-11 17:26:00,72.3,72.315,72.25,72.265,95400000.0
2009-02-11 17:27:00,72.265,72.265,72.215,72.225,90400000.0
2009-02-11 17:28:00,72.22,72.235,72.14,72.235,140000000.0
2009-02-11 17:29:00,72.235,72.235,72.165,72.17,70200000.0
2009-02-11 17:30:00,72.175,72.175,72.115,72.135,148800000.0
2009-02-11 17:31:00,72.145,72.175,72.085,72.095,159800000.0
2009-02-11 17:32:00,72.09,72.13,72.035,72.1,205800000.0
2009-02-11 17:33:00,72.1,72.125,72.07,72.125,159400000.0
2009-02-11 17:34:00,72.125,72.24,72.125,72.24,100000000.0
2009-02-11 17:35:00,72.25,72.265,72.195,72.22,188800000.0
2009-02-11 17:36:00,72.205,72.22,72.19,72.215,65000000.0
2009-02-11 17:37:00,72.23,72.265,72.215,72.26,88200000.0
2009-02-11 17:38:00,72.245,72.245,72.2,72.215,91600000.0
2009-02-11 17:39:00,72.22,72.245,72.2,72.215,91400000.0
2009-02-11 17:40:00,72.21,72.23,72.11,72.135,124200000.0
2009-02-11 17:41:00,72.13,72.14,72.07,72.085,99600000.0
2009-02-11 17:42:00,72.09,72.125,72.075,72.12,85000000.0
2009-02-11 17:43:00,72.13,72.235,72.125,72.21,84000000.0
2009-02-11 17:44:00,72.215,72.235,72.195,72.235,100000000.0
2009-02-11 17:45:00,72.235,72.26,72.195,72.24,160600000.0
2009-02-11 17:46:00,72.235,72.26,72.21,72.23,134000000.0
2009-02-11 17:47:00,72.235,72.235,72.21,72.215,149000000.0
2009-02-11 17:48:00,72.22,72.26,72.215,72.26,150200000.0
2009-02-11 17:49:00,72.265,72.38,72.265,72.35,155000000.0
2009-02-11 17:50:00,72.355,72.435,72.34,72.365,169600000.0
2009-02-11 17:51:00,72.37,72.435,72.345,72.43,130600001.0
2009-02-11 17:52:00,72.435,72.435,72.35,72.37,150200000.0
2009-02-11 17:53:00,72.365,72.39,72.355,72.37,102800000.0
2009-02-11 17:54:00,72.375,72.38,72.295,72.295,97400000.0
2009-02-11 17:55:00,72.305,72.32,72.27,72.315,116800000.0
2009-02-11 17:56:00,72.32,72.33,72.25,72.255,79600000.0
2009-02-11 17:57:00,72.26,72.32,72.255,72.28,81200000.0
2009-02-11 17:58:00,72.28,72.355,72.275,72.355,103800000.0
2009-02-11 17:59:00,72.35,72.39,72.29,72.305,245000000.0
2009-02-11 18:00:00,72.3,72.3,72.25,72.285,164000000.0
2009-02-11 18:01:00,72.29,72.33,72.285,72.305,158400000.0
2009-02-11 18:02:00,72.3,72.31,72.255,72.28,162800000.0
2009-02-11 18:03:00,72.28,72.365,72.275,72.365,152600000.0
2009-02-11 18:04:00,72.365,72.415,72.365,72.39,114200000.0
2009-02-11 18:05:00,72.38,72.38,72.35,72.36,83000000.0
2009-02-11 18:06:00,72.365,72.375,72.34,72.34,63000000.0
2009-02-11 18:07:00,72.335,72.34,72.255,72.325,175200000.0
2009-02-11 18:08:00,72.33,72.35,72.27,72.275,124400000.0
2009-02-11 18:09:00,72.275,72.3,72.27,72.3,78400000.0
2009-02-11 18:10:00,72.305,72.325,72.295,72.325,78800000.0
2009-02-11 18:11:00,72.325,72.34,72.3,72.34,126400000.0
2009-02-11 18:12:00,72.34,72.455,72.34,72.415,87200000.0
2009-02-11 18:13:00,72.42,72.605,72.42,72.505,141200000.0
2009-02-11 18:14:00,72.5,72.545,72.49,72.545,137000000.0
2009-02-11 18:15:00,72.54,72.625,72.54,72.595,151600000.0
2009-02-11 18:16:00,72.605,72.615,72.485,72.49,172200000.0
2009-02-11 18:17:00,72.515,72.62,72.48,72.59,111200000.0
2009-02-11 18:18:00,72.59,72.64,72.565,72.635,113400000.0
2009-02-11 18:19:00,72.64,72.73,72.6,72.73,152200000.0
2009-02-11 18:20:00,72.745,72.745,72.64,72.645,111800000.0
2009-02-11 18:21:00,72.64,72.665,72.58,72.58,156800000.0
2009-02-11 18:22:00,72.585,72.825,72.585,72.825,132200000.0
2009-02-11 18:23:00,72.84,72.845,72.73,72.735,164600000.0
2009-02-11 18:24:00,72.74,72.75,72.665,72.665,155600000.0
2009-02-11 18:25:00,72.67,72.72,72.655,72.675,149400001.0
2009-02-11 18:26:00,72.67,72.67,72.58,72.62,114000000.0
2009-02-11 18:27:00,72.615,72.625,72.595,72.61,166000000.0
2009-02-11 18:28:00,72.605,72.63,72.58,72.63,101400000.0
2009-02-11 18:29:00,72.63,72.745,72.625,72.735,102600000.0
2009-02-11 18:30:00,72.74,72.86,72.73,72.835,113400000.0
2009-02-11 18:31:00,72.835,72.87,72.825,72.85,140000000.0
2009-02-11 18:32:00,72.84,72.855,72.805,72.83,103400000.0
2009-02-11 18:33:00,72.83,72.85,72.775,72.795,112600000.0
2009-02-11 18:34:00,72.79,72.79,72.705,72.715,90600000.0
2009-02-11 18:35:00,72.715,72.76,72.68,72.745,101000000.0
2009-02-11 18:36:00,72.75,72.75,72.685,72.685,56400000.0
2009-02-11 18:37:00,72.68,72.71,72.655,72.685,131000000.0
2009-02-11 18:38:00,72.685,72.685,72.65,72.665,62400000.0
2009-02-11 18:39:00,72.66,72.715,72.655,72.68,60000000.0
2009-02-11 18:40:00,72.665,72.675,72.58,72.58,162200000.0
2009-02-11 18:41:00,72.585,72.63,72.58,72.6,138600000.0
2009-02-11 18:42:00,72.605,72.64,72.605,72.615,110600000.0
2009-02-11 18:43:00,72.61,72.67,72.61,72.63,112600000.0
2009-02-11 18:44:00,72.61,72.67,72.6,72.65,146800000.0
2009-02-11 18:45:00,72.65,72.675,72.65,72.66,53600000.0
2009-02-11 18:46:00,72.66,72.675,72.64,72.665,73400000.0
2009-02-11 18:47:00,72.665,72.675,72.645,72.655,73200000.0
2009-02-11 18:48:00,72.655,72.66,72.625,72.655,83200000.0
2009-02-11 18:49:00,72.62,72.695,72.62,72.665,114600000.0
2009-02-11 18:50:00,72.66,72.725,72.655,72.715,90000000.0
2009-02-11 18:51:00,72.71,72.725,72.675,72.695,89800000.0
2009-02-11 18:52:00,72.7,72.78,72.69,72.755,85400000.0
2009-02-11 18:53:00,72.76,72.83,72.75,72.83,136800000.0
2009-02-11 18:54:00,72.825,72.975,72.825,72.96,119000000.0
2009-02-11 18:55:00,72.96,72.96,72.885,72.91,211000000.0
2009-02-11 18:56:00,72.905,73.03,72.905,73.02,124000000.0
2009-02-11 18:57:00,73.025,73.03,72.95,72.955,206200000.0
2009-02-11 18:58:00,72.95,72.96,72.895,72.945,163400000.0
2009-02-11 18:59:00,72.95,73.015,72.935,72.985,116800000.0
2009-02-11 19:00:00,72.985,73.0,72.935,72.95,94600000.0
2009-02-11 19:01:00,72.96,72.995,72.945,72.955,33600000.0
2009-02-11 19:02:00,72.945,72.97,72.945,72.97,40600000.0
2009-02-11 19:03:00,72.975,72.995,72.95,72.95,36000000.0
2009-02-11 19:04:00,72.95,72.98,72.95,72.96,45600000.0
2009-02-11 19:05:00,72.965,72.965,72.92,72.925,74000000.0
2009-02-11 19:06:00,72.91,72.92,72.895,72.905,57600000.0
2009-02-11 19:07:00,72.915,72.935,72.905,72.905,47000000.0
2009-02-11 19:08:00,72.91,72.925,72.9,72.915,72000000.0
2009-02-11 19:09:00,72.905,72.935,72.895,72.92,91400000.0
2009-02-11 19:10:00,72.92,72.945,72.855,72.87,105400000.0
2009-02-11 19:11:00,72.865,72.875,72.825,72.825,81200000.0
2009-02-11 19:12:00,72.825,72.845,72.795,72.8,68800000.0
2009-02-11 19:13:00,72.79,72.79,72.715,72.715,91200000.0
2009-02-11 19:14:00,72.71,72.715,72.61,72.61,76800000.0
2009-02-11 19:15:00,72.605,72.62,72.585,72.605,62400000.0
2009-02-11 19:16:00,72.6,72.62,72.575,72.58,40600000.0
2009-02-11 19:17:00,72.585,72.685,72.585,72.66,39400000.0
2009-02-11 19:18:00,72.655,72.69,72.655,72.69,35600000.0
2009-02-11 19:19:00,72.68,72.695,72.675,72.69,38600000.0
2009-02-11 19:20:00,72.685,72.695,72.645,72.67,63000000.0
2009-02-11 19:21:00,72.665,72.715,72.665,72.715,31200000.0
2009-02-11 19:22:00,72.71,72.755,72.69,72.755,51400000.0
2009-02-11 19:23:00,72.755,72.755,72.665,72.685,32600000.0
2009-02-11 19:24:00,72.69,72.795,72.69,72.77,27200000.0
2009-02-11 19:25:00,72.765,72.86,72.755,72.84,90600000.0
2009-02-11 19:26:00,72.84,72.86,72.82,72.82,56200000.0
2009-02-11 19:27:00,72.815,72.825,72.79,72.805,28800000.0
2009-02-11 19:28:00,72.81,72.81,72.785,72.805,37400000.0
2009-02-11 19:29:00,72.81,72.84,72.8,72.835,36400000.0
2009-02-11 19:30:00,72.83,72.84,72.785,72.79,46400000.0
2009-02-11 19:31:00,72.79,72.84,72.79,72.82,30400000.0
2009-02-11 19:32:00,72.815,72.82,72.78,72.785,29800000.0
2009-02-11 19:33:00,72.78,72.78,72.73,72.745,50400000.0
2009-02-11 19:34:00,72.74,72.75,72.72,72.74,33200000.0
2009-02-11 19:35:00,72.755,72.76,72.725,72.755,57800000.0
2009-02-11 19:36:00,72.755,72.755,72.72,72.74,28200000.0
2009-02-11 19:37:00,72.75,72.775,72.75,72.77,29400000.0
2009-02-11 19:38:00,72.765,72.765,72.76,72.76,30600000.0
2009-02-11 19:39:00,72.765,72.875,72.76,72.875,38800000.0
2009-02-11 19:40:00,72.88,72.94,72.875,72.94,91400000.0
2009-02-11 19:41:00,72.94,73.045,72.94,73.03,106800000.0
2009-02-11 19:42:00,73.035,73.04,72.98,72.98,65600000.0
2009-02-11 19:43:00,72.98,73.02,72.98,73.015,50000000.0
2009-02-11 19:44:00,73.01,73.015,72.98,72.995,51200000.0
2009-02-11 19:45:00,73.0,73.0,72.945,72.945,79400000.0
2009-02-11 19:46:00,72.94,73.015,72.935,73.01,41600000.0
2009-02-11 19:47:00,73.015,73.015,72.98,72.99,46600000.0
2009-02-11 19:48:00,72.985,73.04,72.985,73.02,32000000.0
2009-02-11 19:49:00,73.02,73.035,73.005,73.02,58000000.0
2009-02-11 19:50:00,73.01,73.015,73.0,73.0,26600000.0
2009-02-11 19:51:00,72.99,72.99,72.94,72.96,32200000.0
2009-02-11 19:52:00,72.955,72.96,72.875,72.875,47000000.0
2009-02-11 19:53:00,72.89,72.89,72.865,72.885,52800000.0
2009-02-11 19:54:00,72.88,72.885,72.82,72.82,92200000.0
2009-02-11 19:55:00,72.815,72.815,72.705,72.705,112400000.0
2009-02-11 19:56:00,72.7,72.715,72.665,72.705,60000000.0
2009-02-11 19:57:00,72.7,72.715,72.7,72.71,28400000.0
2009-02-11 19:58:00,72.72,72.725,72.69,72.71,37200000.0
2009-02-11 19:59:00,72.71,72.74,72.705,72.71,25600000.0
2009-02-11 20:00:00,72.715,72.77,72.715,72.76,38400000.0
2009-02-11 20:01:00,72.755,72.775,72.755,72.775,16800000.0
2009-02-11 20:02:00,72.77,72.77,72.755,72.76,25600000.0
2009-02-11 20:03:00,72.755,72.77,72.745,72.77,34400000.0
2009-02-11 20:04:00,72.775,72.845,72.775,72.84,40000000.0
2009-02-11 20:05:00,72.835,72.835,72.795,72.8,56600000.0
2009-02-11 20:06:00,72.795,72.85,72.765,72.835,71800000.0
2009-02-11 20:07:00,72.83,72.83,72.765,72.765,75200000.0
2009-02-11 20:08:00,72.76,72.78,72.71,72.73,130400000.0
2009-02-11 20:09:00,72.73,72.79,72.72,72.745,61200000.0
2009-02-11 20:10:00,72.75,72.81,72.75,72.805,56000000.0
2009-02-11 20:11:00,72.81,72.845,72.81,72.835,116200000.0
2009-02-11 20:12:00,72.83,72.83,72.775,72.78,108400000.0
2009-02-11 20:13:00,72.78,72.78,72.715,72.745,210800000.0
2009-02-11 20:14:00,72.745,72.75,72.71,72.74,88000000.0
2009-02-11 20:15:00,72.74,72.745,72.725,72.73,60800000.0
2009-02-11 20:16:00,72.73,72.745,72.7,72.735,94400000.0
2009-02-11 20:17:00,72.735,72.735,72.685,72.7,93600000.0
2009-02-11 20:18:00,72.695,72.725,72.665,72.665,25600000.0
2009-02-11 20:19:00,72.67,72.685,72.655,72.665,72000000.0
2009-02-11 20:20:00,72.665,72.685,72.665,72.685,36200000.0
2009-02-11 20:21:00,72.69,72.73,72.69,72.72,46400000.0
2009-02-11 20:22:00,72.72,72.73,72.665,72.71,91800000.0
2009-02-11 20:23:00,72.71,72.715,72.69,72.705,78800000.0
2009-02-11 20:24:00,72.705,72.715,72.695,72.71,54000000.0
2009-02-11 20:25:00,72.71,72.715,72.69,72.69,22000000.0
2009-02-11 20:26:00,72.685,72.705,72.67,72.675,64200000.0
2009-02-11 20:27:00,72.675,72.68,72.61,72.63,62400000.0
2009-02-11 20:28:00,72.63,72.665,72.63,72.65,67600000.0
2009-02-11 20:29:00,72.65,72.71,72.65,72.69,74200000.0
2009-02-11 20:30:00,72.68,72.76,72.675,72.695,122400000.0
2009-02-11 20:31:00,72.69,72.75,72.685,72.72,105800000.0
2009-02-11 20:32:00,72.725,72.78,72.725,72.755,40600000.0
2009-02-11 20:33:00,72.75,72.77,72.725,72.735,317200000.0
2009-02-11 20:34:00,72.73,72.755,72.72,72.72,115000000.0
2009-02-11 20:35:00,72.715,72.715,72.68,72.69,106800000.0
2009-02-11 20:36:00,72.68,72.7,72.67,72.7,103400000.0
2009-02-11 20:37:00,72.705,72.73,72.69,72.725,51600000.0
2009-02-11 20:38:00,72.74,72.745,72.72,72.745,59400000.0
2009-02-11 20:39:00,72.745,72.75,72.72,72.725,58000000.0
2009-02-11 20:40:00,72.72,72.725,72.71,72.71,21600000.0
2009-02-11 20:41:00,72.72,72.72,72.69,72.69,25600000.0
2009-02-11 20:42:00,72.7,72.705,72.655,72.66,82400000.0
2009-02-11 20:43:00,72.655,72.655,72.505,72.505,203400000.0
2009-02-11 20:44:00,72.505,72.505,72.445,72.48,163200000.0
2009-02-11 20:45:00,72.48,72.48,72.445,72.455,155800000.0
2009-02-11 20:46:00,72.455,72.485,72.45,72.46,206200000.0
2009-02-11 20:47:00,72.465,72.485,72.46,72.47,136000000.0
2009-02-11 20:48:00,72.465,72.465,72.35,72.36,167200000.0
2009-02-11 20:49:00,72.36,72.405,72.355,72.38,71600000.0
2009-02-11 20:50:00,72.385,72.42,72.37,72.415,71400000.0
2009-02-11 20:51:00,72.4,72.4,72.34,72.34,131800000.0
2009-02-11 20:52:00,72.34,72.365,72.335,72.35,68600000.0
2009-02-11 20:53:00,72.355,72.425,72.355,72.41,181200000.0
2009-02-11 20:54:00,72.405,72.405,72.37,72.4,106400000.0
2009-02-11 20:55:00,72.395,72.42,72.39,72.41,31400000.0
2009-02-11 20:56:00,72.405,72.445,72.4,72.445,36400000.0
2009-02-11 20:57:00,72.44,72.47,72.42,72.465,57800000.0
2009-02-11 20:58:00,72.47,72.47,72.41,72.45,101400000.0
2009-02-11 20:59:00,72.455,72.49,72.45,72.47,66400000.0
2009-02-11 21:00:00,72.475,72.54,72.475,72.525,79800000.0
2009-02-11 21:01:00,72.53,72.535,72.5,72.52,47600000.0
2009-02-11 21:02:00,72.52,72.525,72.505,72.51,69200000.0
2009-02-11 21:03:00,72.505,72.53,72.5,72.53,25000000.0
2009-02-11 21:04:00,72.525,72.53,72.5,72.515,45600000.0
2009-02-11 21:05:00,72.52,72.53,72.515,72.525,24400000.0
2009-02-11 21:06:00,72.525,72.525,72.49,72.515,43000000.0
2009-02-11 21:07:00,72.51,72.51,72.48,72.495,37800000.0
2009-02-11 21:08:00,72.49,72.495,72.48,72.495,23200000.0
2009-02-11 21:09:00,72.49,72.57,72.49,72.56,58400000.0
2009-02-11 21:10:00,72.57,72.605,72.56,72.57,56600000.0
2009-02-11 21:11:00,72.56,72.565,72.54,72.555,48400000.0
2009-02-11 21:12:00,72.55,72.555,72.49,72.49,51200000.0
2009-02-11 21:13:00,72.485,72.495,72.445,72.495,60600000.0
2009-02-11 21:14:00,72.49,72.535,72.475,72.51,82600000.0
2009-02-11 21:15:00,72.515,72.515,72.41,72.41,83600000.0
2009-02-11 21:16:00,72.405,72.425,72.285,72.32,154600000.0
2009-02-11 21:17:00,72.32,72.35,72.305,72.31,143000000.0
2009-02-11 21:18:00,72.305,72.365,72.29,72.365,95000000.0
2009-02-11 21:19:00,72.36,72.36,72.295,72.325,84200000.0
2009-02-11 21:20:00,72.32,72.34,72.315,72.335,55800000.0
2009-02-11 21:21:00,72.34,72.36,72.325,72.345,28000000.0
2009-02-11 21:22:00,72.35,72.355,72.305,72.305,41200000.0
2009-02-11 21:23:00,72.305,72.305,72.285,72.29,20400000.0
2009-02-11 21:24:00,72.29,72.355,72.29,72.355,52800000.0
2009-02-11 21:25:00,72.375,72.44,72.365,72.41,131600000.0
2009-02-11 21:26:00,72.41,72.49,72.41,72.44,49400000.0
2009-02-11 21:27:00,72.44,72.55,72.44,72.55,54000000.0
2009-02-11 21:28:00,72.55,72.58,72.525,72.545,103200000.0
2009-02-11 21:29:00,72.545,72.545,72.485,72.495,40800000.0
2009-02-11 21:30:00,72.5,72.5,72.445,72.45,61200000.0
2009-02-11 21:31:00,72.46,72.555,72.46,72.525,61200000.0
2009-02-11 21:32:00,72.54,72.54,72.495,72.52,42000000.0
2009-02-11 21:33:00,72.525,72.57,72.51,72.565,60600000.0
2009-02-11 21:34:00,72.56,72.56,72.54,72.545,38400000.0
2009-02-11 21:35:00,72.55,72.635,72.55,72.625,53200000.0
2009-02-11 21:36:00,72.62,72.655,72.595,72.595,68800000.0
2009-02-11 21:37:00,72.59,72.62,72.59,72.6,44400000.0
2009-02-11 21:38:00,72.6,72.615,72.595,72.615,19200000.0
2009-02-11 21:39:00,72.62,72.645,72.615,72.645,36000000.0
2009-02-11 21:40:00,72.64,72.645,72.62,72.62,24000000.0
2009-02-11 21:41:00,72.62,72.655,72.62,72.655,25200000.0
2009-02-11 21:42:00,72.655,72.67,72.635,72.635,37800000.0
2009-02-11 21:43:00,72.63,72.65,72.62,72.645,48800000.0
2009-02-11 21:44:00,72.645,72.66,72.645,72.65,29200000.0
2009-02-11 21:45:00,72.655,72.655,72.62,72.635,24000000.0
2009-02-11 21:46:00,72.63,72.645,72.58,72.63,45400000.0
2009-02-11 21:47:00,72.64,72.64,72.605,72.61,37200000.0
2009-02-11 21:48:00,72.605,72.605,72.575,72.575,22800000.0
2009-02-11 21:49:00,72.575,72.585,72.555,72.57,54600000.0
2009-02-11 21:50:00,72.57,72.695,72.565,72.69,110000000.0
2009-02-11 21:51:00,72.695,72.765,72.685,72.765,83800000.0
2009-02-11 21:52:00,72.75,72.78,72.72,72.775,69600000.0
2009-02-11 21:53:00,72.77,72.77,72.695,72.715,80200000.0
2009-02-11 21:54:00,72.71,72.75,72.71,72.725,31200000.0
2009-02-11 21:55:00,72.73,72.81,72.73,72.81,74200000.0
2009-02-11 21:56:00,72.825,72.915,72.825,72.895,109000000.0
2009-02-11 21:57:00,72.905,72.91,72.805,72.83,83600000.0
2009-02-11 21:58:00,72.835,72.88,72.81,72.88,73600000.0
2009-02-11 21:59:00,72.885,72.94,72.865,72.87,106000000.0
2009-02-11 22:00:00,72.88,72.885,72.77,72.77,89200000.0
2009-02-11 22:01:00,72.775,72.815,72.77,72.79,101800000.0
2009-02-11 22:02:00,72.795,72.795,72.745,72.77,109800000.0
2009-02-11 22:03:00,72.775,72.795,72.775,72.775,12000000.0
2009-02-11 22:04:00,72.77,72.77,72.715,72.72,41400000.0
2009-02-11 22:05:00,72.72,72.77,72.72,72.75,55400000.0
2009-02-11 22:06:00,72.75,72.775,72.74,72.755,50000000.0
2009-02-11 22:07:00,72.755,72.815,72.755,72.805,76400000.0
2009-02-11 22:08:00,72.81,72.835,72.78,72.8,61000000.0
2009-02-11 22:09:00,72.795,72.8,72.76,72.76,28800000.0
2009-02-11 22:10:00,72.76,72.8,72.75,72.765,74200000.0
2009-02-11 22:11:00,72.76,72.765,72.745,72.75,25200000.0
2009-02-11 22:12:00,72.75,72.765,72.75,72.76,51000000.0
2009-02-11 22:13:00,72.76,72.78,72.755,72.755,23800000.0
2009-02-11 22:14:00,72.76,72.81,72.76,72.805,31200000.0
2009-02-11 22:15:00,72.795,72.83,72.775,72.8,99200000.0
2009-02-11 22:16:00,72.81,72.85,72.81,72.815,55200000.0
2009-02-11 22:17:00,72.82,72.925,72.815,72.915,89600000.0
2009-02-11 22:18:00,72.91,72.935,72.81,72.81,91200000.0
2009-02-11 22:19:00,72.81,72.84,72.795,72.805,112200000.0
2009-02-11 22:20:00,72.795,72.805,72.715,72.715,79000000.0
2009-02-11 22:21:00,72.71,72.735,72.69,72.695,105000000.0
2009-02-11 22:22:00,72.69,72.73,72.675,72.73,26400000.0
2009-02-11 22:23:00,72.74,72.755,72.74,72.745,22000000.0
2009-02-11 22:24:00,72.75,72.765,72.735,72.75,43600000.0
2009-02-11 22:25:00,72.745,72.755,72.705,72.71,74200000.0
2009-02-11 22:26:00,72.71,72.71,72.66,72.665,50000000.0
2009-02-11 22:27:00,72.66,72.69,72.66,72.68,56800000.0
2009-02-11 22:28:00,72.685,72.715,72.66,72.665,93600000.0
2009-02-11 22:29:00,72.67,72.71,72.665,72.68,48200000.0
2009-02-11 22:30:00,72.685,72.72,72.675,72.71,42000000.0
2009-02-11 22:31:00,72.705,72.705,72.675,72.675,33600000.0
2009-02-11 22:32:00,72.69,72.69,72.645,72.675,66000000.0
2009-02-11 22:33:00,72.675,72.685,72.65,72.685,24800000.0
2009-02-11 22:34:00,72.69,72.69,72.6,72.6,73000000.0
2009-02-11 22:35:00,72.62,72.66,72.61,72.655,26800000.0
2009-02-11 22:36:00,72.66,72.66,72.63,72.635,23200000.0
2009-02-11 22:37:00,72.635,72.635,72.58,72.61,68300000.0
2009-02-11 22:38:00,72.625,72.635,72.595,72.635,39000000.0
2009-02-11 22:39:00,72.625,72.63,72.615,72.62,41600000.0
2009-02-11 22:40:00,72.62,72.64,72.62,72.625,35200000.0
2009-02-11 22:41:00,72.63,72.645,72.63,72.63,21600000.0
2009-02-11 22:42:00,72.63,72.63,72.59,72.595,46800000.0
2009-02-11 22:43:00,72.605,72.63,72.6,72.615,44000000.0
2009-02-11 22:44:00,72.61,72.66,72.61,72.635,44400000.0
2009-02-11 22:45:00,72.635,72.635,72.595,72.6,20000000.0
2009-02-11 22:46:00,72.595,72.62,72.595,72.6,43200000.0
2009-02-11 22:47:00,72.6,72.62,72.58,72.59,30800000.0
2009-02-11 22:48:00,72.59,72.65,72.59,72.65,36000000.0
2009-02-11 22:49:00,72.64,72.67,72.64,72.645,33600000.0
2009-02-11 22:50:00,72.64,72.67,72.64,72.665,30000000.0
2009-02-11 22:51:00,72.66,72.66,72.64,72.645,24000000.0
2009-02-11 22:52:00,72.875,72.875,72.865,72.865,8400000.0
2009-02-11 22:53:00,72.65,72.65,72.635,72.65,8400000.0
2009-02-11 22:54:00,72.65,72.67,72.65,72.67,13200000.0
2009-02-11 22:55:00,72.67,72.68,72.66,72.675,21800000.0
2009-02-11 22:56:00,72.67,72.7,72.67,72.685,22600000.0
2009-02-11 22:57:00,72.69,72.69,72.675,72.675,17800000.0
2009-02-11 22:58:00,72.685,72.715,72.685,72.705,29800000.0
2009-02-11 22:59:00,72.715,72.74,72.71,72.735,22600000.0
2009-02-11 23:00:00,72.725,72.725,72.69,72.695,44800000.0
2009-02-11 23:01:00,72.695,72.735,72.695,72.735,13200000.0
2009-02-11 23:02:00,72.74,72.74,72.7,72.705,92600000.0
2009-02-11 23:03:00,72.72,72.77,72.71,72.76,34800000.0
2009-02-11 23:04:00,72.755,72.76,72.73,72.73,16600000.0
2009-02-11 23:05:00,72.73,72.735,72.7,72.7,10800000.0
2009-02-11 23:06:00,72.69,72.74,72.69,72.705,58800000.0
2009-02-11 23:07:00,72.71,72.75,72.7,72.745,35600000.0
2009-02-11 23:08:00,72.75,72.75,72.72,72.735,13000000.0
2009-02-11 23:09:00,72.75,72.765,72.72,72.75,48000000.0
2009-02-11 23:10:00,72.745,72.765,72.745,72.765,10600000.0
2009-02-11 23:11:00,72.755,72.775,72.755,72.775,15400000.0
2009-02-11 23:12:00,72.78,72.87,72.77,72.81,114400000.0
2009-02-11 23:13:00,72.81,72.9,72.805,72.815,144400000.0
2009-02-11 23:14:00,72.815,72.815,72.795,72.805,43400000.0
2009-02-11 23:15:00,72.83,72.85,72.805,72.835,61400000.0
2009-02-11 23:16:00,72.835,72.835,72.83,72.835,3600000.0
2009-02-11 23:17:00,72.835,72.84,72.82,72.84,14400000.0
2009-02-11 23:18:00,72.83,72.83,72.83,72.83,1200000.0
2009-02-11 23:19:00,72.83,72.83,72.815,72.825,13200000.0
2009-02-11 23:20:00,72.82,72.82,72.81,72.815,3600000.0
2009-02-11 23:21:00,72.845,72.845,72.835,72.845,1200000.0
2009-02-11 23:22:00,72.82,72.82,72.82,72.82,1200000.0
2009-02-11 23:23:00,72.82,72.84,72.815,72.825,28400000.0
2009-02-11 23:24:00,72.82,72.82,72.815,72.82,3600000.0
2009-02-11 23:25:00,72.855,72.865,72.855,72.865,9600000.0
2009-02-11 23:26:00,72.815,72.825,72.815,72.825,9600000.0
2009-02-11 23:27:00,72.835,72.84,72.825,72.84,9600000.0
2009-02-11 23:28:00,72.835,72.86,72.81,72.825,95400000.0
2009-02-11 23:29:00,72.825,72.84,72.825,72.84,33600000.0
2009-02-11 23:30:00,72.84,72.85,72.84,72.85,4800000.0
2009-02-11 23:31:00,72.85,72.85,72.835,72.84,6000000.0
2009-02-11 23:32:00,72.835,72.835,72.83,72.83,3600000.0
2009-02-11 23:33:00,72.83,72.83,72.83,72.83,1200000.0
2009-02-11 23:34:00,72.83,72.83,72.83,72.83,2400000.0
2009-02-11 23:35:00,72.835,72.835,72.83,72.83,8400000.0
2009-02-11 23:36:00,72.845,72.875,72.835,72.845,29800000.0
2009-02-11 23:37:00,72.835,72.845,72.83,72.845,11600000.0
2009-02-11 23:38:00,72.83,72.85,72.83,72.85,32600000.0
2009-02-11 23:39:00,72.845,72.85,72.83,72.835,28800000.0
2009-02-11 23:40:00,72.83,72.83,72.825,72.83,24200000.0
2009-02-11 23:41:00,72.835,72.84,72.835,72.84,9600000.0
2009-02-11 23:42:00,72.835,72.84,72.835,72.835,7200000.0
2009-02-11 23:43:00,72.84,72.86,72.835,72.855,10600000.0
2009-02-11 23:44:00,72.86,72.87,72.835,72.86,31400000.0
2009-02-11 23:45:00,72.85,72.865,72.835,72.855,42400000.0
2009-02-11 23:46:00,72.845,72.855,72.84,72.85,30600000.0
2009-02-11 23:47:00,72.855,72.855,72.85,72.85,22000000.0
2009-02-11 23:48:00,72.845,72.85,72.825,72.84,49000000.0
2009-02-11 23:49:00,72.845,72.85,72.835,72.84,40800000.0
2009-02-11 23:50:00,72.835,72.875,72.835,72.86,28000000.0
2009-02-11 23:51:00,72.875,72.88,72.86,72.865,35000000.0
2009-02-11 23:52:00,72.87,72.88,72.865,72.865,15600000.0
2009-02-11 23:53:00,72.875,72.875,72.865,72.875,15600000.0
2009-02-11 23:54:00,72.87,72.885,72.845,72.885,36800000.0
2009-02-11 23:55:00,72.88,72.895,72.855,72.895,35800000.0
2009-02-11 23:56:00,72.9,72.92,72.895,72.92,24000000.0
2009-02-11 23:57:00,72.905,72.91,72.895,72.905,41400000.0
2009-02-11 23:58:00,72.905,72.93,72.895,72.925,53400000.0
2009-02-11 23:59:00,72.93,72.97,72.885,72.97,26400000.0
2009-02-12 00:00:00,72.845,72.865,72.835,72.865,20200000.0
2009-02-12 00:01:00,72.895,72.94,72.895,72.91,20200000.0
2009-02-12 00:02:00,72.93,72.935,72.895,72.915,42400000.0
2009-02-12 00:03:00,72.915,72.915,72.865,72.865,33200000.0
2009-02-12 00:04:00,72.88,72.88,72.86,72.88,55800000.0
2009-02-12 00:05:00,72.88,72.885,72.875,72.88,31200000.0
2009-02-12 00:06:00,72.89,72.895,72.89,72.895,7000000.0
2009-02-12 00:08:00,72.905,72.905,72.905,72.905,1200000.0
2009-02-12 00:09:00,72.915,72.92,72.915,72.915,3600000.0
2009-02-12 00:10:00,72.92,72.92,72.885,72.9,13000000.0
2009-02-12 00:11:00,72.9,72.9,72.855,72.88,11800000.0
2009-02-12 00:12:00,72.875,72.875,72.875,72.875,1200000.0
2009-02-12 00:13:00,72.875,72.885,72.875,72.885,5800000.0
2009-02-12 00:14:00,72.88,72.88,72.865,72.87,24200000.0
2009-02-12 00:15:00,72.87,72.875,72.855,72.865,39600000.0
2009-02-12 00:16:00,72.865,72.875,72.85,72.86,47800000.0
2009-02-12 00:17:00,72.87,72.87,72.825,72.835,47800000.0
2009-02-12 00:18:00,72.825,72.845,72.805,72.805,57200000.0
2009-02-12 00:19:00,72.815,72.855,72.805,72.855,15400000.0
2009-02-12 00:20:00,72.85,72.855,72.85,72.855,2400000.0
2009-02-12 00:21:00,72.845,72.845,72.835,72.84,21000000.0
2009-02-12 00:22:00,72.845,72.845,72.845,72.845,2400000.0
2009-02-12 00:23:00,72.85,72.855,72.85,72.855,2400000.0
2009-02-12 00:24:00,72.85,72.85,72.85,72.85,1200000.0
2009-02-12 00:25:00,72.855,72.87,72.855,72.87,3600000.0
2009-02-12 00:26:00,72.87,72.87,72.8,72.855,33600000.0
2009-02-12 00:27:00,72.85,72.85,72.815,72.825,18600000.0
2009-02-12 00:28:00,72.835,72.84,72.83,72.83,21400000.0
2009-02-12 00:29:00,72.825,72.835,72.79,72.79,48600000.0
2009-02-12 00:30:00,72.79,72.79,72.74,72.74,132400000.0
2009-02-12 00:31:00,72.76,72.78,72.76,72.76,28800000.0
2009-02-12 00:32:00,72.755,72.755,72.755,72.755,5600000.0
2009-02-12 00:33:00,72.755,72.765,72.745,72.76,76800000.0
2009-02-12 00:34:00,72.755,72.775,72.755,72.765,18400000.0
2009-02-12 00:35:00,72.76,72.775,72.755,72.76,27800000.0
2009-02-12 00:36:00,72.75,72.75,72.75,72.75,9600000.0
2009-02-12 00:37:00,72.75,72.775,72.75,72.76,18000000.0
2009-02-12 00:38:00,72.75,72.75,72.75,72.75,14600000.0
2009-02-12 00:39:00,72.75,72.755,72.745,72.755,16400000.0
2009-02-12 00:40:00,72.75,72.75,72.75,72.75,2800000.0
2009-02-12 00:41:00,72.75,72.75,72.725,72.725,18400000.0
2009-02-12 00:42:00,72.725,72.725,72.725,72.725,4600000.0
2009-02-12 00:43:00,72.695,72.695,72.665,72.685,37800000.0
2009-02-12 00:44:00,72.725,72.785,72.725,72.765,37800000.0
2009-02-12 00:45:00,72.765,72.775,72.755,72.755,34400000.0
2009-02-12 00:46:00,72.755,72.76,72.755,72.76,6400000.0
2009-02-12 00:47:00,72.75,72.76,72.75,72.76,6600000.0
2009-02-12 00:48:00,72.765,72.765,72.76,72.76,4800000.0
2009-02-12 00:49:00,72.76,72.765,72.76,72.76,15200000.0
2009-02-12 00:50:00,72.76,72.76,72.745,72.745,12800000.0
2009-02-12 00:51:00,72.74,72.76,72.74,72.755,39400000.0
2009-02-12 00:52:00,72.755,72.755,72.745,72.755,39400000.0
2009-02-12 00:53:00,72.755,72.755,72.72,72.73,18800000.0
2009-02-12 00:54:00,72.73,72.755,72.73,72.745,31200000.0
2009-02-12 00:55:00,72.745,72.755,72.745,72.745,19600000.0
2009-02-12 00:56:00,72.75,72.76,72.73,72.76,26000000.0
2009-02-12 00:57:00,72.76,72.79,72.76,72.78,37600000.0
2009-02-12 00:58:00,72.78,72.825,72.78,72.82,80000000.0
2009-02-12 00:59:00,72.825,72.855,72.805,72.845,37800000.0
2009-02-12 01:00:00,72.845,72.865,72.845,72.865,32000000.0
2009-02-12 01:01:00,72.865,72.865,72.83,72.835,48800000.0
2009-02-12 01:02:00,72.835,72.845,72.83,72.845,8000000.0
2009-02-12 01:03:00,72.845,72.845,72.805,72.815,16800000.0
2009-02-12 01:04:00,72.81,72.81,72.775,72.775,2800000.0
2009-02-12 01:06:00,72.785,72.785,72.785,72.785,2400000.0
2009-02-12 01:07:00,72.785,72.785,72.785,72.785,1200000.0
2009-02-12 01:08:00,72.78,72.78,72.72,72.725,68600000.0
2009-02-12 01:09:00,72.725,72.75,72.725,72.73,29200000.0
2009-02-12 01:10:00,72.735,72.76,72.735,72.76,23200000.0
2009-02-12 01:11:00,72.76,72.77,72.745,72.75,74400000.0
2009-02-12 01:12:00,72.75,72.77,72.715,72.735,77000000.0
2009-02-12 01:13:00,72.74,72.74,72.735,72.735,5800000.0
2009-02-12 01:14:00,72.73,72.75,72.725,72.735,29000000.0
2009-02-12 01:15:00,72.74,72.745,72.735,72.735,15200000.0
2009-02-12 01:16:00,72.74,72.74,72.73,72.735,25400000.0
2009-02-12 01:17:00,72.74,72.74,72.74,72.74,1200000.0
2009-02-12 01:18:00,72.735,72.75,72.73,72.735,92800000.0
2009-02-12 01:19:00,72.745,72.745,72.74,72.745,7200000.0
2009-02-12 01:20:00,72.74,72.74,72.715,72.72,51200000.0
2009-02-12 01:21:00,72.72,72.72,72.675,72.69,33600000.0
2009-02-12 01:22:00,72.69,72.695,72.685,72.695,24400000.0
2009-02-12 01:23:00,72.695,72.7,72.64,72.64,41200000.0
2009-02-12 01:24:00,72.66,72.665,72.66,72.665,5000000.0
2009-02-12 01:25:00,72.655,72.67,72.655,72.67,14200000.0
2009-02-12 01:26:00,72.665,72.665,72.635,72.645,35200000.0
2009-02-12 01:27:00,72.645,72.645,72.63,72.64,18800000.0
2009-02-12 01:28:00,72.645,72.645,72.645,72.645,1200000.0
2009-02-12 01:29:00,72.635,72.645,72.61,72.615,39600000.0
2009-02-12 01:30:00,72.615,72.63,72.61,72.625,27400000.0
2009-02-12 01:31:00,72.62,72.65,72.62,72.625,44400000.0
2009-02-12 01:32:00,72.635,72.65,72.625,72.625,31800000.0
2009-02-12 01:33:00,72.63,72.635,72.62,72.62,9600000.0
2009-02-12 01:34:00,72.62,72.64,72.62,72.635,13200000.0
2009-02-12 01:35:00,72.635,72.66,72.635,72.65,9600000.0
2009-02-12 01:36:00,72.64,72.64,72.625,72.625,5800000.0
2009-02-12 01:37:00,72.625,72.64,72.625,72.64,5800000.0
2009-02-12 01:38:00,72.65,72.665,72.65,72.665,8400000.0
2009-02-12 01:39:00,72.67,72.69,72.665,72.685,47400000.0
2009-02-12 01:40:00,72.685,72.7,72.685,72.7,40200000.0
2009-02-12 01:41:00,72.695,72.695,72.685,72.69,14600000.0
2009-02-12 01:42:00,72.69,72.69,72.68,72.685,10000000.0
2009-02-12 01:43:00,72.685,72.69,72.66,72.68,80800000.0
2009-02-12 01:44:00,72.68,72.685,72.665,72.68,39600000.0
2009-02-12 01:45:00,72.69,72.72,72.69,72.69,91000000.0
2009-02-12 01:46:00,72.69,72.715,72.69,72.71,117600000.0
2009-02-12 01:47:00,72.71,72.735,72.705,72.735,105800000.0
2009-02-12 01:48:00,72.73,72.745,72.725,72.725,61400000.0
2009-02-12 01:49:00,72.725,72.74,72.7,72.73,113800000.0
2009-02-12 01:50:00,72.73,72.745,72.71,72.745,68600000.0
2009-02-12 01:51:00,72.745,72.78,72.735,72.775,82000000.0
2009-02-12 01:52:00,72.77,72.775,72.73,72.76,83600000.0
2009-02-12 01:53:00,72.76,72.775,72.76,72.775,20200000.0
2009-02-12 01:54:00,72.775,72.78,72.755,72.755,92000000.0
2009-02-12 01:55:00,72.75,72.755,72.74,72.74,28800000.0
2009-02-12 01:56:00,72.745,72.745,72.745,72.745,3200000.0
2009-02-12 01:57:00,72.745,72.745,72.73,72.735,16000000.0
2009-02-12 01:58:00,72.73,72.735,72.73,72.735,6400000.0
2009-02-12 01:59:00,72.735,72.735,72.72,72.725,30400000.0
2009-02-12 02:00:00,72.72,72.735,72.675,72.705,58000000.0
2009-02-12 02:01:00,72.73,72.73,72.63,72.65,58000000.0
2009-02-12 02:02:00,72.65,72.665,72.65,72.66,36800000.0
2009-02-12 02:03:00,72.665,72.665,72.635,72.655,32200000.0
2009-02-12 02:04:00,72.65,72.65,72.64,72.645,14400000.0
2009-02-12 02:05:00,72.64,72.65,72.64,72.65,29000000.0
2009-02-12 02:06:00,72.65,72.665,72.65,72.66,46400000.0
2009-02-12 02:07:00,72.66,72.68,72.66,72.675,35000000.0
2009-02-12 02:08:00,72.67,72.685,72.665,72.675,12000000.0
2009-02-12 02:09:00,72.67,72.68,72.655,72.665,15600000.0
2009-02-12 02:10:00,72.66,72.66,72.645,72.655,19200000.0
2009-02-12 02:11:00,72.65,72.65,72.635,72.65,10800000.0
2009-02-12 02:12:00,72.64,72.64,72.565,72.58,61200000.0
2009-02-12 02:13:00,72.58,72.58,72.56,72.565,35200000.0
2009-02-12 02:14:00,72.56,72.6,72.56,72.6,26000000.0
2009-02-12 02:15:00,72.59,72.59,72.535,72.54,73600000.0
2009-02-12 02:16:00,72.53,72.54,72.52,72.53,106200000.0
2009-02-12 02:17:00,72.54,72.57,72.53,72.555,33000000.0
2009-02-12 02:18:00,72.56,72.57,72.53,72.53,31800000.0
2009-02-12 02:19:00,72.525,72.54,72.52,72.53,18000000.0
2009-02-12 02:20:00,72.53,72.545,72.53,72.535,31200000.0
2009-02-12 02:21:00,72.53,72.545,72.53,72.54,28800000.0
2009-02-12 02:22:00,72.54,72.54,72.53,72.535,12000000.0
2009-02-12 02:23:00,72.53,72.535,72.52,72.52,26800000.0
2009-02-12 02:24:00,72.525,72.53,72.49,72.505,26000000.0
2009-02-12 02:25:00,72.51,72.51,72.485,72.5,28800000.0
2009-02-12 02:26:00,72.495,72.505,72.495,72.505,10800000.0
2009-02-12 02:27:00,72.505,72.505,72.5,72.505,3600000.0
2009-02-12 02:28:00,72.51,72.53,72.51,72.53,19200000.0
2009-02-12 02:29:00,72.535,72.535,72.49,72.505,43800000.0
2009-02-12 02:30:00,72.505,72.555,72.505,72.555,87200000.0
2009-02-12 02:31:00,72.56,72.61,72.56,72.58,33600000.0
2009-02-12 02:32:00,72.585,72.605,72.585,72.605,22800000.0
2009-02-12 02:33:00,72.61,72.635,72.61,72.62,46000000.0
2009-02-12 02:34:00,72.62,72.675,72.62,72.655,31200000.0
2009-02-12 02:35:00,72.655,72.67,72.645,72.67,12000000.0
2009-02-12 02:36:00,72.675,72.675,72.66,72.67,16800000.0
2009-02-12 02:37:00,72.67,72.7,72.67,72.7,14400000.0
2009-02-12 02:38:00,72.695,72.715,72.695,72.71,18000000.0
2009-02-12 02:39:00,72.695,72.735,72.695,72.72,39600000.0
2009-02-12 02:40:00,72.73,72.73,72.69,72.705,39600000.0
2009-02-12 02:41:00,72.705,72.715,72.695,72.705,38200000.0
2009-02-12 02:42:00,72.71,72.72,72.705,72.715,18000000.0
2009-02-12 02:43:00,72.71,72.715,72.695,72.7,21200000.0
2009-02-12 02:44:00,72.7,72.705,72.685,72.685,15200000.0
2009-02-12 02:45:00,72.68,72.695,72.68,72.695,38000000.0
2009-02-12 02:46:00,72.7,72.715,72.69,72.71,14800000.0
2009-02-12 02:47:00,72.71,72.72,72.71,72.72,6000000.0
2009-02-12 02:48:00,72.715,72.715,72.7,72.705,8400000.0
2009-02-12 02:49:00,72.7,72.7,72.665,72.67,20400000.0
2009-02-12 02:50:00,72.67,72.685,72.67,72.68,17200000.0
2009-02-12 02:51:00,72.685,72.71,72.685,72.71,30400000.0
2009-02-12 02:52:00,72.705,72.71,72.665,72.67,31200000.0
2009-02-12 02:53:00,72.67,72.76,72.67,72.755,23600000.0
2009-02-12 02:54:00,72.71,72.8,72.71,72.775,50800000.0
2009-02-12 02:55:00,72.785,72.815,72.7,72.7,117200000.0
2009-02-12 02:56:00,72.705,72.725,72.7,72.725,103400000.0
2009-02-12 02:57:00,72.72,72.72,72.705,72.705,75400000.0
2009-02-12 02:58:00,72.7,72.705,72.685,72.7,25600000.0
2009-02-12 02:59:00,72.71,72.71,72.695,72.7,10800000.0
2009-02-12 03:00:00,72.7,72.715,72.675,72.715,35600000.0
2009-02-12 03:01:00,72.7,72.7,72.675,72.675,31000000.0
2009-02-12 03:02:00,72.68,72.68,72.66,72.665,86200000.0
2009-02-12 03:03:00,72.665,72.665,72.65,72.655,20000000.0
2009-02-12 03:04:00,72.655,72.665,72.655,72.665,32000000.0
2009-02-12 03:05:00,72.67,72.685,72.67,72.685,25200000.0
2009-02-12 03:06:00,72.69,72.695,72.605,72.605,61600000.0
2009-02-12 03:07:00,72.625,72.665,72.62,72.64,53200000.0
2009-02-12 03:08:00,72.64,72.655,72.6,72.62,76000000.0
2009-02-12 03:09:00,72.615,72.67,72.615,72.67,43600000.0
2009-02-12 03:10:00,72.67,72.67,72.63,72.63,40400000.0
2009-02-12 03:11:00,72.63,72.63,72.585,72.595,24000000.0
2009-02-12 03:12:00,72.59,72.615,72.59,72.605,22000000.0
2009-02-12 03:13:00,72.605,72.62,72.6,72.61,12800000.0
2009-02-12 03:14:00,72.615,72.63,72.56,72.615,23200000.0
2009-02-12 03:15:00,72.62,72.66,72.62,72.65,18000000.0
2009-02-12 03:16:00,72.655,72.66,72.65,72.66,7200000.0
2009-02-12 03:17:00,72.665,72.695,72.665,72.69,35600000.0
2009-02-12 03:18:00,72.695,72.695,72.61,72.62,54800000.0
2009-02-12 03:19:00,72.615,72.62,72.605,72.605,9600000.0
2009-02-12 03:20:00,72.6,72.6,72.585,72.6,19400000.0
2009-02-12 03:21:00,72.605,72.635,72.59,72.635,59600000.0
2009-02-12 03:22:00,72.63,72.63,72.61,72.62,29200000.0
2009-02-12 03:23:00,72.625,72.64,72.615,72.615,30400000.0
2009-02-12 03:24:00,72.615,72.625,72.58,72.59,43400000.0
2009-02-12 03:25:00,72.585,72.615,72.565,72.605,19600000.0
2009-02-12 03:26:00,72.61,72.61,72.6,72.6,4800000.0
2009-02-12 03:27:00,72.6,72.635,72.595,72.63,28800000.0
2009-02-12 03:28:00,72.63,72.635,72.59,72.61,19600000.0
2009-02-12 03:29:00,72.615,72.635,72.6,72.615,28000000.0
2009-02-12 03:30:00,72.61,72.615,72.605,72.61,37600000.0
2009-02-12 03:31:00,72.61,72.61,72.605,72.61,7200000.0
2009-02-12 03:32:00,72.61,72.61,72.595,72.595,19200000.0
2009-02-12 03:33:00,72.595,72.6,72.585,72.6,24000000.0
2009-02-12 03:34:00,72.605,72.605,72.605,72.605,10600000.0
2009-02-12 03:35:00,72.625,72.655,72.625,72.655,14400000.0
2009-02-12 03:36:00,72.655,72.655,72.615,72.615,28000000.0
2009-02-12 03:37:00,72.625,72.635,72.62,72.635,26200000.0
2009-02-12 03:38:00,72.635,72.645,72.615,72.63,45600000.0
2009-02-12 03:39:00,72.625,72.635,72.61,72.61,13200000.0
2009-02-12 03:40:00,72.615,72.645,72.615,72.635,26400000.0
2009-02-12 03:41:00,72.635,72.635,72.62,72.63,13200000.0
2009-02-12 03:42:00,72.625,72.625,72.575,72.575,28000000.0
2009-02-12 03:43:00,72.58,72.59,72.58,72.59,6000000.0
2009-02-12 03:44:00,72.585,72.605,72.58,72.605,13200000.0
2009-02-12 03:45:00,72.605,72.63,72.595,72.605,23000000.0
2009-02-12 03:46:00,72.605,72.605,72.58,72.59,33400000.0
2009-02-12 03:47:00,72.585,72.59,72.575,72.575,15800000.0
2009-02-12 03:48:00,72.57,72.59,72.57,72.58,16800000.0
2009-02-12 03:49:00,72.575,72.615,72.575,72.61,40800000.0
2009-02-12 03:50:00,72.615,72.64,72.605,72.64,24000000.0
2009-02-12 03:51:00,72.645,72.67,72.635,72.67,38400000.0
2009-02-12 03:52:00,72.675,72.695,72.675,72.695,27600000.0
2009-02-12 03:53:00,72.695,72.715,72.685,72.71,46800000.0
2009-02-12 03:54:00,72.71,72.72,72.71,72.72,10800000.0
2009-02-12 03:55:00,72.72,72.76,72.715,72.745,50400000.0
2009-02-12 03:56:00,72.745,72.755,72.735,72.745,36000000.0
2009-02-12 03:57:00,72.755,72.755,72.735,72.735,16800000.0
2009-02-12 03:58:00,72.735,72.745,72.73,72.735,14400000.0
2009-02-12 03:59:00,72.73,72.73,72.73,72.73,1200000.0
2009-02-12 04:00:00,72.72,72.73,72.705,72.71,27600000.0
2009-02-12 04:01:00,72.705,72.715,72.705,72.71,9600000.0
2009-02-12 04:02:00,72.705,72.71,72.705,72.71,2400000.0
2009-02-12 04:03:00,72.705,72.72,72.705,72.72,16800000.0
2009-02-12 04:04:00,72.725,72.73,72.72,72.72,10800000.0
2009-02-12 04:05:00,72.515,72.515,72.455,72.455,6000000.0
2009-02-12 04:06:00,72.715,72.72,72.71,72.71,6000000.0
2009-02-12 04:07:00,72.705,72.715,72.705,72.715,15600000.0
2009-02-12 04:08:00,72.715,72.715,72.71,72.715,9600000.0
2009-02-12 04:09:00,72.715,72.72,72.705,72.71,25200000.0
2009-02-12 04:10:00,72.705,72.705,72.705,72.705,2400000.0
2009-02-12 04:11:00,72.71,72.71,72.7,72.7,6000000.0
2009-02-12 04:12:00,72.695,72.7,72.685,72.695,33600000.0
2009-02-12 04:13:00,72.7,72.7,72.7,72.7,4800000.0
2009-02-12 04:14:00,72.7,72.71,72.7,72.705,9600000.0
2009-02-12 04:15:00,72.71,72.71,72.705,72.71,6000000.0
2009-02-12 04:16:00,72.71,72.71,72.7,72.7,7200000.0
2009-02-12 04:17:00,72.7,72.71,72.695,72.71,19200000.0
2009-02-12 04:18:00,72.705,72.705,72.705,72.705,9600000.0
2009-02-12 04:19:00,72.705,72.705,72.685,72.695,27600000.0
2009-02-12 04:20:00,72.45,72.453,72.442,72.442,15600000.0
2009-02-12 04:21:00,72.441,72.448,72.412,72.419,15600000.0
2009-02-12 04:22:00,72.69,72.695,72.685,72.685,15600000.0
2009-02-12 04:23:00,72.69,72.69,72.69,72.69,2400000.0
2009-02-12 04:24:00,72.685,72.685,72.675,72.685,18000000.0
2009-02-12 04:25:00,72.685,72.705,72.685,72.7,46800000.0
2009-02-12 04:26:00,72.7,72.705,72.695,72.705,7200000.0
2009-02-12 04:27:00,72.69,72.71,72.66,72.71,58000000.0
2009-02-12 04:28:00,72.705,72.71,72.685,72.69,55200000.0
2009-02-12 04:29:00,72.68,72.685,72.67,72.67,45600000.0
2009-02-12 04:30:00,72.67,72.67,72.635,72.65,66000000.0
2009-02-12 04:31:00,72.65,72.67,72.65,72.67,32400000.0
2009-02-12 04:32:00,72.67,72.69,72.67,72.68,32400000.0
2009-02-12 04:33:00,72.675,72.685,72.67,72.68,36000000.0
2009-02-12 04:34:00,72.685,72.685,72.645,72.645,22800000.0
2009-02-12 04:35:00,72.635,72.64,72.625,72.63,58200000.0
2009-02-12 04:36:00,72.63,72.64,72.62,72.64,72800000.0
2009-02-12 04:37:00,72.635,72.64,72.625,72.625,34000000.0
2009-02-12 04:38:00,72.62,72.62,72.6,72.615,22600000.0
2009-02-12 04:39:00,72.605,72.635,72.595,72.635,36800000.0
2009-02-12 04:40:00,72.63,72.645,72.615,72.615,26800000.0
2009-02-12 04:41:00,72.62,72.65,72.615,72.62,68000000.0
2009-02-12 04:42:00,72.62,72.63,72.555,72.56,100400000.0
2009-02-12 04:43:00,72.56,72.575,72.56,72.565,22400000.0
2009-02-12 04:44:00,72.565,72.57,72.555,72.565,72000000.0
2009-02-12 04:45:00,72.565,72.62,72.545,72.575,26800000.0
2009-02-12 04:46:00,72.575,72.58,72.57,72.575,53600000.0
2009-02-12 04:47:00,72.575,72.575,72.565,72.57,30400000.0
2009-02-12 04:48:00,72.57,72.58,72.57,72.58,20000000.0
2009-02-12 04:49:00,72.575,72.585,72.56,72.565,40000000.0
2009-02-12 04:50:00,72.565,72.575,72.565,72.575,18400000.0
2009-02-12 04:51:00,72.575,72.59,72.575,72.585,17600000.0
2009-02-12 04:52:00,72.585,72.595,72.565,72.565,63200000.0
2009-02-12 04:53:00,72.56,72.57,72.55,72.56,49600000.0
2009-02-12 04:54:00,72.565,72.565,72.545,72.545,7800000.0
2009-02-12 04:55:00,72.325,72.325,72.315,72.315,1200000.0
2009-02-12 04:56:00,72.55,72.55,72.55,72.55,1200000.0
2009-02-12 04:57:00,72.54,72.55,72.535,72.54,15200000.0
2009-02-12 04:58:00,72.53,72.53,72.505,72.505,35000000.0
2009-02-12 04:59:00,72.5,72.505,72.5,72.505,7200000.0
2009-02-12 05:00:00,72.51,72.51,72.505,72.51,10800000.0
2009-02-12 05:01:00,72.505,72.505,72.49,72.5,16400000.0
2009-02-12 05:02:00,72.495,72.535,72.495,72.535,27600000.0
2009-02-12 05:03:00,72.54,72.55,72.505,72.52,69600000.0
2009-02-12 05:04:00,72.52,72.52,72.505,72.515,38200000.0
2009-02-12 05:05:00,72.515,72.515,72.45,72.48,105400000.0
2009-02-12 05:06:00,72.495,72.5,72.48,72.5,20200000.0
2009-02-12 05:07:00,72.495,72.495,72.48,72.495,16600000.0
2009-02-12 05:08:00,72.49,72.495,72.48,72.48,4800000.0
2009-02-12 05:09:00,72.475,72.495,72.465,72.48,17200000.0
2009-02-12 05:10:00,72.48,72.485,72.47,72.475,40000000.0
2009-02-12 05:11:00,72.475,72.48,72.475,72.48,4400000.0
2009-02-12 05:12:00,72.485,72.5,72.485,72.495,14800000.0
2009-02-12 05:13:00,72.5,72.52,72.495,72.51,43200000.0
2009-02-12 05:14:00,72.52,72.525,72.505,72.505,28000000.0
2009-02-12 05:15:00,72.505,72.505,72.495,72.495,40800000.0
2009-02-12 05:16:00,72.49,72.49,72.465,72.475,28800000.0
2009-02-12 05:17:00,72.465,72.47,72.435,72.445,26600000.0
2009-02-12 05:18:00,72.44,72.475,72.43,72.465,84000000.0
2009-02-12 05:19:00,72.455,72.465,72.435,72.45,33800000.0
2009-02-12 05:20:00,72.45,72.465,72.45,72.455,35600000.0
2009-02-12 05:21:00,72.46,72.46,72.405,72.415,140600000.0
2009-02-12 05:22:00,72.42,72.45,72.405,72.44,65800000.0
2009-02-12 05:23:00,72.44,72.45,72.44,72.45,20800000.0
2009-02-12 05:24:00,72.445,72.445,72.38,72.39,37600000.0
2009-02-12 05:25:00,72.385,72.4,72.385,72.39,27600000.0
2009-02-12 05:26:00,72.385,72.435,72.34,72.345,136000000.0
2009-02-12 05:27:00,72.35,72.365,72.34,72.36,45600000.0
2009-02-12 05:28:00,72.365,72.38,72.365,72.375,40400000.0
2009-02-12 05:29:00,72.37,72.38,72.37,72.37,33600000.0
2009-02-12 05:30:00,72.375,72.375,72.37,72.37,31600000.0
2009-02-12 05:31:00,72.37,72.375,72.355,72.37,48600000.0
2009-02-12 05:32:00,72.37,72.37,72.37,72.37,2800000.0
2009-02-12 05:33:00,72.37,72.37,72.365,72.365,2800000.0
2009-02-12 05:34:00,72.355,72.355,72.325,72.35,42400000.0
2009-02-12 05:35:00,72.355,72.365,72.35,72.355,24200000.0
2009-02-12 05:36:00,72.355,72.36,72.35,72.355,7600000.0
2009-02-12 05:37:00,72.35,72.35,72.335,72.34,32600000.0
2009-02-12 05:38:00,72.345,72.345,72.34,72.34,15200000.0
2009-02-12 05:39:00,72.34,72.34,72.33,72.335,12000000.0
2009-02-12 05:40:00,72.465,72.465,72.455,72.455,17000000.0
2009-02-12 05:41:00,72.33,72.33,72.32,72.325,17000000.0
2009-02-12 05:42:00,72.32,72.325,72.31,72.31,6400000.0
2009-02-12 05:43:00,72.315,72.315,72.3,72.3,17200000.0
2009-02-12 05:44:00,72.3,72.315,72.285,72.315,20000000.0
2009-02-12 05:45:00,72.32,72.325,72.305,72.325,19600000.0
2009-02-12 05:46:00,72.32,72.325,72.31,72.325,20800000.0
2009-02-12 05:47:00,72.33,72.335,72.325,72.325,5200000.0
2009-02-12 05:48:00,72.33,72.335,72.32,72.32,12800000.0
2009-02-12 05:49:00,72.315,72.32,72.285,72.32,35600000.0
2009-02-12 05:50:00,72.3,72.315,72.29,72.305,39400000.0
2009-02-12 05:51:00,72.305,72.32,72.305,72.32,12400000.0
2009-02-12 05:52:00,72.315,72.33,72.305,72.31,40800000.0
2009-02-12 05:53:00,72.315,72.325,72.305,72.32,34600000.0
2009-02-12 05:54:00,72.33,72.345,72.315,72.325,32200000.0
2009-02-12 05:55:00,72.33,72.335,72.32,72.33,19200000.0
2009-02-12 05:56:00,72.325,72.35,72.32,72.34,62800000.0
2009-02-12 05:57:00,72.345,72.38,72.345,72.38,60800000.0
2009-02-12 05:58:00,72.385,72.385,72.365,72.365,44800000.0
2009-02-12 05:59:00,72.37,72.37,72.345,72.345,19000000.0
2009-02-12 06:00:00,72.35,72.405,72.33,72.365,61400000.0
2009-02-12 06:01:00,72.37,72.37,72.325,72.35,20000000.0
2009-02-12 06:02:00,72.355,72.39,72.355,72.385,30000000.0
2009-02-12 06:03:00,72.4,72.42,72.39,72.42,16800000.0
2009-02-12 06:04:00,72.415,72.445,72.4,72.445,36400000.0
2009-02-12 06:05:00,72.435,72.455,72.42,72.44,64400000.0
2009-02-12 06:06:00,72.44,72.5,72.435,72.5,103600000.0
2009-02-12 06:07:00,72.505,72.515,72.45,72.45,52200000.0
2009-02-12 06:08:00,72.45,72.485,72.45,72.485,20400000.0
2009-02-12 06:09:00,72.49,72.5,72.49,72.495,8400000.0
2009-02-12 06:10:00,72.49,72.49,72.45,72.47,12600000.0
2009-02-12 06:11:00,72.47,72.47,72.455,72.465,71400000.0
2009-02-12 06:12:00,72.465,72.535,72.455,72.51,105400000.0
2009-02-12 06:13:00,72.51,72.555,72.51,72.55,21400000.0
2009-02-12 06:14:00,72.55,72.57,72.55,72.55,28800000.0
2009-02-12 06:15:00,72.55,72.595,72.55,72.59,7200000.0
2009-02-12 06:16:00,72.595,72.6,72.56,72.56,14200000.0
2009-02-12 06:17:00,72.565,72.57,72.48,72.525,92400000.0
2009-02-12 06:18:00,72.535,72.535,72.525,72.525,4800000.0
2009-02-12 06:19:00,72.545,72.545,72.525,72.525,4800000.0
2009-02-12 06:20:00,72.53,72.56,72.515,72.545,32800000.0
2009-02-12 06:21:00,72.55,72.55,72.54,72.54,8400000.0
2009-02-12 06:22:00,72.55,72.565,72.545,72.55,34800000.0
2009-02-12 06:23:00,72.54,72.55,72.53,72.535,12000000.0
2009-02-12 06:24:00,72.535,72.535,72.51,72.51,18000000.0
2009-02-12 06:25:00,72.515,72.515,72.515,72.515,8400000.0
2009-02-12 06:26:00,72.505,72.515,72.495,72.495,16800000.0
2009-02-12 06:27:00,72.5,72.505,72.48,72.505,57000000.0
2009-02-12 06:28:00,72.505,72.525,72.505,72.52,42000000.0
2009-02-12 06:29:00,72.52,72.52,72.46,72.46,25800000.0
2009-02-12 06:30:00,72.46,72.46,72.455,72.46,17600000.0
2009-02-12 06:31:00,72.46,72.46,72.435,72.435,57600000.0
2009-02-12 06:32:00,72.435,72.44,72.43,72.43,119800000.0
2009-02-12 06:33:00,72.435,72.435,72.425,72.435,55800000.0
2009-02-12 06:34:00,72.435,72.435,72.43,72.435,15600000.0
2009-02-12 06:35:00,72.43,72.435,72.43,72.435,50600000.0
2009-02-12 06:36:00,72.44,72.44,72.435,72.44,19600000.0
2009-02-12 06:37:00,72.44,72.44,72.435,72.44,18400000.0
2009-02-12 06:38:00,72.44,72.465,72.425,72.465,17800000.0
2009-02-12 06:39:00,72.48,72.485,72.425,72.47,51800000.0
2009-02-12 06:40:00,72.475,72.475,72.465,72.465,18000000.0
2009-02-12 06:41:00,72.45,72.51,72.435,72.45,51800000.0
2009-02-12 06:42:00,72.45,72.49,72.45,72.49,15800000.0
2009-02-12 06:43:00,72.395,72.415,72.395,72.415,18000000.0
2009-02-12 06:44:00,72.505,72.565,72.5,72.565,18000000.0
2009-02-12 06:45:00,72.56,72.565,72.55,72.56,26400000.0
2009-02-12 06:46:00,72.56,72.56,72.525,72.56,20800000.0
2009-02-12 06:47:00,72.56,72.58,72.56,72.57,17800000.0
2009-02-12 06:48:00,72.585,72.595,72.575,72.58,32800000.0
2009-02-12 06:49:00,72.59,72.6,72.58,72.595,18400000.0
2009-02-12 06:50:00,72.605,72.605,72.595,72.6,21600000.0
2009-02-12 06:51:00,72.595,72.6,72.59,72.595,11200000.0
2009-02-12 06:52:00,72.59,72.595,72.585,72.595,22400000.0
2009-02-12 06:53:00,72.595,72.6,72.59,72.59,24000000.0
2009-02-12 06:54:00,72.585,72.59,72.545,72.545,59800000.0
2009-02-12 06:55:00,72.54,72.54,72.53,72.53,6800000.0
2009-02-12 06:56:00,72.54,72.54,72.53,72.53,21000000.0
2009-02-12 06:57:00,72.535,72.555,72.515,72.515,21400000.0
2009-02-12 06:58:00,72.515,72.54,72.515,72.535,40800000.0
2009-02-12 06:59:00,72.53,72.53,72.495,72.5,21600000.0
2009-02-12 07:00:00,72.49,72.5,72.48,72.48,31800000.0
2009-02-12 07:01:00,72.47,72.48,72.46,72.47,35000000.0
2009-02-12 07:02:00,72.475,72.475,72.46,72.46,40800000.0
2009-02-12 07:03:00,72.465,72.485,72.46,72.47,36800000.0
2009-02-12 07:04:00,72.475,72.475,72.47,72.47,8000000.0
2009-02-12 07:05:00,72.475,72.48,72.475,72.48,20800000.0
2009-02-12 07:06:00,72.485,72.495,72.48,72.48,13200000.0
2009-02-12 07:07:00,72.485,72.485,72.475,72.475,28000000.0
2009-02-12 07:08:00,72.475,72.475,72.475,72.475,1200000.0
2009-02-12 07:09:00,72.47,72.475,72.47,72.475,8400000.0
2009-02-12 07:10:00,72.47,72.47,72.405,72.41,71400000.0
2009-02-12 07:11:00,72.41,72.455,72.41,72.44,82400000.0
2009-02-12 07:12:00,72.45,72.465,72.445,72.455,28600000.0
2009-02-12 07:13:00,72.46,72.465,72.46,72.46,7200000.0
2009-02-12 07:14:00,72.46,72.465,72.46,72.465,7200000.0
2009-02-12 07:15:00,72.47,72.475,72.465,72.47,14000000.0
2009-02-12 07:16:00,72.465,72.495,72.465,72.48,29200000.0
2009-02-12 07:17:00,72.475,72.485,72.475,72.485,7000000.0
2009-02-12 07:18:00,72.475,72.475,72.385,72.395,171000000.0
2009-02-12 07:19:00,72.395,72.42,72.395,72.42,92200000.0
2009-02-12 07:20:00,72.415,72.425,72.41,72.425,49600000.0
2009-02-12 07:21:00,72.42,72.43,72.415,72.425,40800000.0
2009-02-12 07:22:00,72.42,72.44,72.42,72.44,51400000.0
2009-02-12 07:23:00,72.43,72.445,72.425,72.43,48000000.0
2009-02-12 07:24:00,72.435,72.435,72.4,72.405,56800000.0
2009-02-12 07:25:00,72.41,72.42,72.385,72.42,91800000.0
2009-02-12 07:26:00,72.415,72.415,72.28,72.28,82200000.0
2009-02-12 07:27:00,72.295,72.37,72.285,72.365,62200000.0
2009-02-12 07:28:00,72.365,72.375,72.33,72.365,84800000.0
2009-02-12 07:29:00,72.37,72.405,72.35,72.37,61000000.0
2009-02-12 07:30:00,72.37,72.38,72.35,72.38,77000000.0
2009-02-12 07:31:00,72.38,72.4,72.37,72.38,100400000.0
2009-02-12 07:32:00,72.375,72.375,72.35,72.35,45600000.0
2009-02-12 07:33:00,72.35,72.38,72.345,72.38,57000000.0
2009-02-12 07:34:00,72.38,72.395,72.365,72.37,23600000.0
2009-02-12 07:35:00,72.37,72.395,72.37,72.39,18200000.0
2009-02-12 07:36:00,72.395,72.41,72.36,72.405,40400000.0
2009-02-12 07:37:00,72.405,72.42,72.395,72.41,33400000.0
2009-02-12 07:38:00,72.41,72.42,72.37,72.42,90600000.0
2009-02-12 07:39:00,72.42,72.42,72.39,72.39,58000000.0
2009-02-12 07:40:00,72.385,72.41,72.385,72.41,7600000.0
2009-02-12 07:41:00,72.405,72.405,72.38,72.395,71200000.0
2009-02-12 07:42:00,72.39,72.4,72.39,72.4,32000000.0
2009-02-12 07:43:00,72.4,72.405,72.4,72.405,9200000.0
2009-02-12 07:44:00,72.41,72.41,72.4,72.4,43800000.0
2009-02-12 07:45:00,72.405,72.415,72.395,72.415,46200000.0
2009-02-12 07:46:00,72.41,72.41,72.39,72.4,36000000.0
2009-02-12 07:47:00,72.4,72.43,72.4,72.43,35200000.0
2009-02-12 07:48:00,72.43,72.43,72.425,72.43,31800000.0
2009-02-12 07:49:00,72.435,72.435,72.425,72.425,34600000.0
2009-02-12 07:50:00,72.425,72.425,72.415,72.42,22000000.0
2009-02-12 07:51:00,72.415,72.425,72.41,72.41,22200000.0
2009-02-12 07:52:00,72.41,72.415,72.405,72.415,25200000.0
2009-02-12 07:53:00,72.415,72.425,72.415,72.415,11800000.0
2009-02-12 07:54:00,72.415,72.415,72.405,72.405,6400000.0
2009-02-12 07:55:00,72.4,72.41,72.4,72.41,6400000.0
2009-02-12 07:56:00,72.465,72.465,72.445,72.455,10800000.0
2009-02-12 07:57:00,72.41,72.415,72.405,72.415,10800000.0
2009-02-12 07:58:00,72.415,72.435,72.415,72.435,13600000.0
2009-02-12 07:59:00,72.435,72.48,72.435,72.46,38800000.0
2009-02-12 08:00:00,72.455,72.46,72.44,72.44,44200000.0
2009-02-12 08:01:00,72.435,72.44,72.425,72.435,32000000.0
2009-02-12 08:02:00,72.435,72.435,72.415,72.425,60200000.0
2009-02-12 08:03:00,72.425,72.43,72.42,72.43,53000000.0
2009-02-12 08:04:00,72.43,72.435,72.42,72.425,21800000.0
2009-02-12 08:05:00,72.425,72.475,72.425,72.475,2400000.0
2009-02-12 08:06:00,72.42,72.42,72.415,72.415,2400000.0
2009-02-12 08:07:00,72.505,72.515,72.485,72.515,13600000.0
2009-02-12 08:08:00,72.425,72.43,72.42,72.43,13600000.0
2009-02-12 08:09:00,72.44,72.475,72.435,72.455,38400000.0
2009-02-12 08:10:00,72.455,72.455,72.43,72.43,25200000.0
2009-02-12 08:11:00,72.43,72.43,72.41,72.415,44800000.0
2009-02-12 08:12:00,72.415,72.415,72.405,72.405,4000000.0
2009-02-12 08:13:00,72.405,72.41,72.4,72.405,41000000.0
2009-02-12 08:14:00,72.41,72.435,72.41,72.41,45600000.0
2009-02-12 08:15:00,72.415,72.425,72.41,72.41,28400000.0
2009-02-12 08:16:00,72.415,72.44,72.415,72.44,31600000.0
2009-02-12 08:17:00,72.445,72.46,72.44,72.46,60600000.0
2009-02-12 08:18:00,72.47,72.49,72.47,72.49,25200000.0
2009-02-12 08:19:00,72.495,72.515,72.475,72.485,29000000.0
2009-02-12 08:20:00,72.49,72.505,72.425,72.45,40800000.0
2009-02-12 08:21:00,72.45,72.475,72.43,72.445,117000000.0
2009-02-12 08:22:00,72.445,72.445,72.44,72.44,36600000.0
2009-02-12 08:23:00,72.44,72.47,72.44,72.44,78600000.0
2009-02-12 08:24:00,72.445,72.45,72.44,72.45,8800000.0
2009-02-12 08:25:00,72.44,72.465,72.44,72.46,23600000.0
2009-02-12 08:26:00,72.45,72.47,72.45,72.46,36000000.0
2009-02-12 08:27:00,72.46,72.46,72.455,72.46,22000000.0
2009-02-12 08:28:00,72.455,72.47,72.455,72.465,12400000.0
2009-02-12 08:29:00,72.46,72.465,72.44,72.44,25200000.0
2009-02-12 08:30:00,72.445,72.455,72.44,72.455,18400000.0
2009-02-12 08:31:00,72.455,72.455,72.415,72.415,21600000.0
2009-02-12 08:32:00,72.425,72.43,72.42,72.425,10800000.0
2009-02-12 08:33:00,72.545,72.575,72.535,72.575,1200000.0
2009-02-12 08:34:00,72.435,72.435,72.435,72.435,1200000.0
2009-02-12 08:35:00,72.425,72.425,72.425,72.425,2400000.0
2009-02-12 08:36:00,72.565,72.575,72.505,72.515,2400000.0
2009-02-12 08:37:00,72.43,72.43,72.43,72.43,2400000.0
2009-02-12 08:38:00,72.42,72.43,72.42,72.43,3600000.0
2009-02-12 08:39:00,72.43,72.43,72.425,72.43,6000000.0
2009-02-12 08:40:00,72.435,72.44,72.42,72.44,8400000.0
2009-02-12 08:41:00,72.435,72.445,72.43,72.445,16800000.0
2009-02-12 08:42:00,72.445,72.455,72.445,72.45,13200000.0
2009-02-12 08:43:00,72.445,72.445,72.435,72.435,12400000.0
2009-02-12 08:44:00,72.44,72.44,72.44,72.44,1200000.0
2009-02-12 08:45:00,72.435,72.435,72.435,72.435,1200000.0
2009-02-12 08:46:00,72.44,72.44,72.435,72.435,2400000.0
2009-02-12 08:47:00,72.43,72.435,72.43,72.435,4000000.0
2009-02-12 08:48:00,72.43,72.43,72.43,72.43,4000000.0
2009-02-12 08:49:00,72.455,72.495,72.445,72.495,3600000.0
2009-02-12 08:50:00,72.435,72.44,72.435,72.435,3600000.0
2009-02-12 08:51:00,72.44,72.45,72.435,72.45,7200000.0
2009-02-12 08:52:00,72.445,72.45,72.445,72.445,6000000.0
2009-02-12 08:53:00,72.45,72.45,72.44,72.445,13200000.0
2009-02-12 08:54:00,72.45,72.465,72.44,72.465,19200000.0
2009-02-12 08:55:00,72.465,72.475,72.465,72.47,10800000.0
2009-02-12 08:56:00,72.47,72.47,72.455,72.46,8400000.0
2009-02-12 08:57:00,72.455,72.465,72.455,72.465,8400000.0
2009-02-12 08:58:00,72.455,72.47,72.45,72.47,15600000.0
2009-02-12 08:59:00,72.47,72.47,72.435,72.44,192000000.0
2009-02-12 09:00:00,72.44,72.455,72.42,72.425,245600000.0
2009-02-12 09:01:00,72.42,72.435,72.41,72.42,63400000.0
2009-02-12 09:02:00,72.425,72.44,72.425,72.435,13200000.0
2009-02-12 09:03:00,72.43,72.43,72.42,72.425,20400000.0
2009-02-12 09:04:00,72.43,72.465,72.425,72.465,32400000.0
2009-02-12 09:05:00,72.43,72.48,72.425,72.475,34000000.0
2009-02-12 09:06:00,72.47,72.495,72.47,72.495,22000000.0
2009-02-12 09:07:00,72.5,72.515,72.495,72.515,130000000.0
2009-02-12 09:08:00,72.515,72.525,72.49,72.51,232200000.0
2009-02-12 09:09:00,72.51,72.525,72.5,72.52,18000000.0
2009-02-12 09:10:00,72.525,72.565,72.52,72.535,51200000.0
2009-02-12 09:11:00,72.535,72.535,72.495,72.515,64400000.0
2009-02-12 09:12:00,72.53,72.565,72.525,72.56,16800000.0
2009-02-12 09:13:00,72.555,72.575,72.55,72.575,39200000.0
2009-02-12 09:14:00,72.57,72.585,72.57,72.57,15200000.0
2009-02-12 09:15:00,72.565,72.59,72.565,72.585,16800000.0
2009-02-12 09:16:00,72.59,72.595,72.565,72.59,32400000.0
2009-02-12 09:17:00,72.585,72.6,72.585,72.6,13200000.0
2009-02-12 09:18:00,72.6,72.615,72.6,72.61,20400000.0
2009-02-12 09:19:00,72.6,72.6,72.58,72.58,9600000.0
2009-02-12 09:20:00,72.58,72.585,72.55,72.56,46800000.0
2009-02-12 09:21:00,72.555,72.58,72.55,72.56,38800000.0
2009-02-12 09:22:00,72.555,72.575,72.55,72.565,29200000.0
2009-02-12 09:23:00,72.565,72.575,72.565,72.565,15600000.0
2009-02-12 09:24:00,72.575,72.585,72.575,72.585,7200000.0
2009-02-12 09:25:00,72.575,72.575,72.555,72.565,15600000.0
2009-02-12 09:26:00,72.565,72.565,72.54,72.545,36800000.0
2009-02-12 09:27:00,72.55,72.55,72.545,72.545,15600000.0
2009-02-12 09:28:00,72.55,72.57,72.55,72.555,25600000.0
2009-02-12 09:29:00,72.555,72.56,72.54,72.54,59200000.0
2009-02-12 09:30:00,72.54,72.55,72.53,72.55,24400000.0
2009-02-12 09:31:00,72.55,72.565,72.535,72.54,25800000.0
2009-02-12 09:32:00,72.535,72.54,72.52,72.54,51200000.0
2009-02-12 09:33:00,72.535,72.57,72.535,72.565,258600000.0
2009-02-12 09:34:00,72.565,72.57,72.565,72.565,159200000.0
2009-02-12 09:35:00,72.575,72.58,72.555,72.56,217000000.0
2009-02-12 09:36:00,72.56,72.57,72.53,72.53,52800000.0
2009-02-12 09:37:00,72.51,72.575,72.51,72.57,83200000.0
2009-02-12 09:38:00,72.58,72.58,72.52,72.52,99600000.0
2009-02-12 09:39:00,72.515,72.52,72.495,72.52,178800000.0
2009-02-12 09:40:00,72.52,72.54,72.52,72.525,44600000.0
2009-02-12 09:41:00,72.525,72.525,72.495,72.5,117800000.0
2009-02-12 09:42:00,72.505,72.51,72.47,72.475,137400000.0
2009-02-12 09:43:00,72.47,72.49,72.47,72.485,280400000.0
2009-02-12 09:44:00,72.485,72.51,72.46,72.495,122200000.0
2009-02-12 09:45:00,72.495,72.5,72.47,72.48,173000000.0
2009-02-12 09:46:00,72.48,72.485,72.475,72.485,225000000.0
2009-02-12 09:47:00,72.5,72.505,72.485,72.485,234600000.0
2009-02-12 09:48:00,72.485,72.495,72.485,72.485,231800000.0
2009-02-12 09:49:00,72.485,72.49,72.475,72.49,253200000.0
2009-02-12 09:50:00,72.49,72.525,72.48,72.525,395800000.0
2009-02-12 09:51:00,72.52,72.525,72.515,72.525,94800000.0
2009-02-12 09:52:00,72.525,72.575,72.5,72.56,353399999.0
2009-02-12 09:53:00,72.565,72.61,72.555,72.575,353999999.0
2009-02-12 09:54:00,72.58,72.58,72.555,72.57,213200000.0
2009-02-12 09:55:00,72.59,72.625,72.575,72.61,227200000.0
2009-02-12 09:56:00,72.615,72.655,72.61,72.635,311600000.0
2009-02-12 09:57:00,72.635,72.675,72.63,72.65,343600000.0
2009-02-12 09:58:00,72.645,72.655,72.6,72.625,319000000.0
2009-02-12 09:59:00,72.625,72.65,72.62,72.65,269000000.0
2009-02-12 10:00:00,72.655,72.68,72.62,72.64,366400000.0
2009-02-12 10:01:00,72.64,72.655,72.605,72.605,186200000.0
2009-02-12 10:02:00,72.605,72.615,72.595,72.615,206200000.0
2009-02-12 10:03:00,72.615,72.615,72.6,72.605,87800000.0
2009-02-12 10:04:00,72.6,72.615,72.575,72.595,64400000.0
2009-02-12 10:05:00,72.59,72.61,72.59,72.605,57200000.0
2009-02-12 10:06:00,72.605,72.605,72.575,72.59,150800000.0
2009-02-12 10:07:00,72.585,72.625,72.585,72.62,53600000.0
2009-02-12 10:08:00,72.615,72.62,72.585,72.615,112800000.0
2009-02-12 10:09:00,72.615,72.615,72.545,72.57,35200000.0
2009-02-12 10:10:00,72.57,72.605,72.56,72.56,61400000.0
2009-02-12 10:11:00,72.575,72.655,72.57,72.64,97200000.0
2009-02-12 10:12:00,72.635,72.635,72.615,72.62,68800000.0
2009-02-12 10:13:00,72.62,72.62,72.61,72.615,20800000.0
2009-02-12 10:14:00,72.615,72.615,72.61,72.615,27200000.0
2009-02-12 10:15:00,72.62,72.62,72.59,72.595,49000000.0
2009-02-12 10:16:00,72.595,72.61,72.495,72.515,388400000.0
2009-02-12 10:17:00,72.52,72.525,72.5,72.515,104400000.0
2009-02-12 10:18:00,72.52,72.585,72.515,72.555,113200000.0
2009-02-12 10:19:00,72.555,72.58,72.555,72.57,417599994.0
2009-02-12 10:20:00,72.565,72.57,72.535,72.535,123200000.0
2009-02-12 10:21:00,72.54,72.55,72.53,72.54,81600000.0
2009-02-12 10:22:00,72.54,72.54,72.505,72.51,80200000.0
2009-02-12 10:23:00,72.52,72.525,72.48,72.485,112000000.0
2009-02-12 10:24:00,72.49,72.545,72.47,72.5,351000000.0
2009-02-12 10:25:00,72.52,72.56,72.46,72.545,167600000.0
2009-02-12 10:26:00,72.56,72.575,72.525,72.565,121600000.0
2009-02-12 10:27:00,72.565,72.565,72.505,72.515,83800000.0
2009-02-12 10:28:00,72.52,72.535,72.495,72.505,120000000.0
2009-02-12 10:29:00,72.51,72.555,72.5,72.51,218799998.0
2009-02-12 10:30:00,72.515,72.555,72.515,72.555,45200000.0
2009-02-12 10:31:00,72.55,72.575,72.545,72.575,108200000.0
2009-02-12 10:32:00,72.575,72.58,72.545,72.55,222000000.0
2009-02-12 10:33:00,72.555,72.56,72.53,72.535,205800000.0
2009-02-12 10:34:00,72.535,72.545,72.5,72.52,144200000.0
2009-02-12 10:35:00,72.515,72.515,72.445,72.48,377200001.0
2009-02-12 10:36:00,72.485,72.485,72.38,72.42,305000000.0
2009-02-12 10:37:00,72.41,72.48,72.385,72.475,99200000.0
2009-02-12 10:38:00,72.48,72.49,72.415,72.435,152600000.0
2009-02-12 10:39:00,72.43,72.435,72.42,72.435,73800000.0
2009-02-12 10:40:00,72.43,72.435,72.31,72.32,175200000.0
2009-02-12 10:41:00,72.325,72.35,72.31,72.345,184400000.0
2009-02-12 10:42:00,72.35,72.415,72.34,72.39,186800000.0
2009-02-12 10:43:00,72.39,72.41,72.345,72.345,328000000.0
2009-02-12 10:44:00,72.345,72.355,72.29,72.34,299400000.0
2009-02-12 10:45:00,72.34,72.365,72.305,72.34,252000000.0
2009-02-12 10:46:00,72.335,72.4,72.33,72.395,186600000.0
2009-02-12 10:47:00,72.39,72.39,72.355,72.385,184000000.0
2009-02-12 10:48:00,72.38,72.39,72.355,72.38,122400000.0
2009-02-12 10:49:00,72.38,72.4,72.375,72.38,129000000.0
2009-02-12 10:50:00,72.385,72.385,72.33,72.34,187800000.0
2009-02-12 10:51:00,72.34,72.365,72.28,72.285,314800000.0
2009-02-12 10:52:00,72.285,72.3,72.225,72.285,333400001.0
2009-02-12 10:53:00,72.285,72.32,72.28,72.31,256000000.0
2009-02-12 10:54:00,72.31,72.31,72.25,72.265,262600000.0
2009-02-12 10:55:00,72.26,72.265,72.225,72.245,303199999.0
2009-02-12 10:56:00,72.24,72.24,72.17,72.175,188400000.0
2009-02-12 10:57:00,72.175,72.245,72.135,72.21,196800000.0
2009-02-12 10:58:00,72.225,72.345,72.22,72.345,209200000.0
2009-02-12 10:59:00,72.35,72.405,72.335,72.335,198000000.0
2009-02-12 11:00:00,72.265,72.345,72.255,72.29,283400000.0
2009-02-12 11:01:00,72.295,72.295,72.21,72.245,303400000.0
2009-02-12 11:02:00,72.245,72.25,72.165,72.205,144600000.0
2009-02-12 11:03:00,72.205,72.225,72.18,72.21,163200000.0
2009-02-12 11:04:00,72.205,72.22,72.135,72.16,176400000.0
2009-02-12 11:05:00,72.16,72.18,72.125,72.16,178000000.0
2009-02-12 11:06:00,72.165,72.22,72.165,72.215,202400000.0
2009-02-12 11:07:00,72.225,72.235,72.205,72.22,148400000.0
2009-02-12 11:08:00,72.22,72.23,72.175,72.21,191800000.0
2009-02-12 11:09:00,72.21,72.31,72.2,72.31,93600000.0
2009-02-12 11:10:00,72.305,72.335,72.28,72.295,221600000.0
2009-02-12 11:11:00,72.29,72.32,72.27,72.28,255200000.0
2009-02-12 11:12:00,72.28,72.325,72.28,72.295,192400000.0
2009-02-12 11:13:00,72.295,72.315,72.265,72.285,130600000.0
2009-02-12 11:14:00,72.285,72.285,72.24,72.27,301200000.0
2009-02-12 11:15:00,72.275,72.275,72.245,72.27,119600000.0
2009-02-12 11:16:00,72.275,72.295,72.27,72.295,128400000.0
2009-02-12 11:17:00,72.295,72.295,72.24,72.265,175400000.0
2009-02-12 11:18:00,72.275,72.28,72.225,72.23,78200000.0
2009-02-12 11:19:00,72.23,72.275,72.23,72.23,111900000.0
2009-02-12 11:20:00,72.23,72.26,72.23,72.245,51400000.0
2009-02-12 11:21:00,72.24,72.27,72.23,72.245,88100000.0
2009-02-12 11:22:00,72.245,72.28,72.23,72.25,138934000.0
2009-02-12 11:23:00,72.255,72.275,72.25,72.25,81874000.0
2009-02-12 11:24:00,72.25,72.255,72.25,72.25,6300000.0
2009-02-12 11:25:00,72.25,72.295,72.25,72.275,173800000.0
2009-02-12 11:26:00,72.28,72.36,72.275,72.35,140800000.0
2009-02-12 11:27:00,72.36,72.42,72.34,72.415,96000000.0
2009-02-12 11:28:00,72.415,72.435,72.38,72.38,111600000.0
2009-02-12 11:29:00,72.375,72.385,72.33,72.355,229800000.0
2009-02-12 11:30:00,72.36,72.37,72.325,72.365,177000001.0
2009-02-12 11:31:00,72.365,72.41,72.365,72.4,92800000.0
2009-02-12 11:32:00,72.395,72.42,72.385,72.4,175799999.0
2009-02-12 11:33:00,72.405,72.455,72.4,72.435,71800000.0
2009-02-12 11:34:00,72.435,72.435,72.405,72.415,149000001.0
2009-02-12 11:35:00,72.415,72.425,72.41,72.415,114400000.0
2009-02-12 11:36:00,72.43,72.44,72.415,72.425,93200000.0
2009-02-12 11:37:00,72.425,72.435,72.415,72.425,109000000.0
2009-02-12 11:38:00,72.425,72.425,72.4,72.405,165000000.0
2009-02-12 11:39:00,72.405,72.405,72.38,72.385,56600000.0
2009-02-12 11:40:00,72.395,72.41,72.375,72.38,86000000.0
2009-02-12 11:41:00,72.375,72.395,72.37,72.38,89000000.0
2009-02-12 11:42:00,72.385,72.39,72.34,72.36,195800000.0
2009-02-12 11:43:00,72.355,72.38,72.35,72.37,90800000.0
2009-02-12 11:44:00,72.365,72.41,72.365,72.395,165800000.0
2009-02-12 11:45:00,72.395,72.41,72.395,72.395,96800000.0
2009-02-12 11:46:00,72.4,72.41,72.38,72.39,56800000.0
2009-02-12 11:47:00,72.38,72.39,72.37,72.38,118600000.0
2009-02-12 11:48:00,72.375,72.39,72.365,72.385,67400000.0
2009-02-12 11:49:00,72.385,72.39,72.365,72.37,50800000.0
2009-02-12 11:50:00,72.37,72.37,72.355,72.36,126200000.0
2009-02-12 11:51:00,72.36,72.375,72.355,72.375,51000000.0
2009-02-12 11:52:00,72.37,72.39,72.355,72.36,96000000.0
2009-02-12 11:53:00,72.37,72.37,72.31,72.32,170200000.0
2009-02-12 11:54:00,72.32,72.325,72.31,72.32,144000000.0
2009-02-12 11:55:00,72.315,72.33,72.31,72.32,150600000.0
2009-02-12 11:56:00,72.32,72.325,72.31,72.315,176400000.0
2009-02-12 11:57:00,72.315,72.315,72.31,72.315,125800000.0
2009-02-12 11:58:00,72.315,72.315,72.3,72.315,38600000.0
2009-02-12 11:59:00,72.315,72.315,72.28,72.285,74800000.0
2009-02-12 12:00:00,72.275,72.275,72.25,72.265,153600000.0
2009-02-12 12:01:00,72.26,72.3,72.225,72.28,214000000.0
2009-02-12 12:02:00,72.275,72.28,72.19,72.195,173200000.0
2009-02-12 12:03:00,72.19,72.205,72.18,72.205,52000000.0
2009-02-12 12:04:00,72.215,72.27,72.185,72.27,171200000.0
2009-02-12 12:05:00,72.265,72.3,72.25,72.29,157800000.0
2009-02-12 12:06:00,72.285,72.295,72.27,72.27,73600000.0
2009-02-12 12:07:00,72.265,72.265,72.26,72.265,17600000.0
2009-02-12 12:08:00,72.27,72.27,72.255,72.26,53000001.0
2009-02-12 12:09:00,72.265,72.275,72.26,72.27,107200000.0
2009-02-12 12:10:00,72.265,72.265,72.23,72.235,154600000.0
2009-02-12 12:11:00,72.235,72.265,72.235,72.235,147600000.0
2009-02-12 12:12:00,72.235,72.235,72.14,72.175,210800000.0
2009-02-12 12:13:00,72.18,72.2,72.165,72.18,119599999.0
2009-02-12 12:14:00,72.175,72.19,72.155,72.165,100600000.0
2009-02-12 12:15:00,72.165,72.175,72.15,72.155,35200000.0
2009-02-12 12:16:00,72.155,72.175,72.14,72.15,135200000.0
2009-02-12 12:17:00,72.15,72.155,72.12,72.135,116800000.0
2009-02-12 12:18:00,72.135,72.155,72.11,72.12,120800000.0
2009-02-12 12:19:00,72.125,72.15,72.105,72.145,179799999.0
2009-02-12 12:20:00,72.145,72.17,72.125,72.135,122200000.0
2009-02-12 12:21:00,72.135,72.175,72.13,72.165,67600000.0
2009-02-12 12:22:00,72.155,72.155,72.135,72.135,92600000.0
2009-02-12 12:23:00,72.125,72.145,72.115,72.13,92800000.0
2009-02-12 12:24:00,72.13,72.16,72.12,72.16,99800000.0
2009-02-12 12:25:00,72.155,72.17,72.13,72.16,146600000.0
2009-02-12 12:26:00,72.17,72.175,72.145,72.15,53400000.0
2009-02-12 12:27:00,72.16,72.24,72.15,72.24,178200000.0
2009-02-12 12:28:00,72.24,72.275,72.225,72.225,159600000.0
2009-02-12 12:29:00,72.225,72.23,72.195,72.205,199599999.0
2009-02-12 12:30:00,72.205,72.235,72.195,72.2,266200000.0
2009-02-12 12:31:00,72.2,72.23,72.16,72.22,136800000.0
2009-02-12 12:32:00,72.22,72.22,72.17,72.185,127200000.0
2009-02-12 12:33:00,72.18,72.235,72.155,72.205,277600000.0
2009-02-12 12:34:00,72.2,72.2,72.135,72.14,160200000.0
2009-02-12 12:35:00,72.145,72.175,72.145,72.175,88400000.0
2009-02-12 12:36:00,72.175,72.225,72.17,72.2,156000000.0
2009-02-12 12:37:00,72.205,72.235,72.19,72.225,229200000.0
2009-02-12 12:38:00,72.23,72.24,72.22,72.23,153800000.0
2009-02-12 12:39:00,72.23,72.24,72.21,72.225,133400000.0
2009-02-12 12:40:00,72.21,72.24,72.205,72.24,122800000.0
2009-02-12 12:41:00,72.24,72.245,72.24,72.24,44400000.0
2009-02-12 12:42:00,72.24,72.24,72.24,72.24,32800000.0
2009-02-12 12:43:00,72.24,72.245,72.24,72.245,85000000.0
2009-02-12 12:44:00,72.245,72.28,72.245,72.28,320800000.0
2009-02-12 12:45:00,72.28,72.3,72.28,72.295,92000000.0
2009-02-12 12:46:00,72.29,72.3,72.28,72.29,69800000.0
2009-02-12 12:47:00,72.285,72.29,72.26,72.265,206400000.0
2009-02-12 12:48:00,72.275,72.275,72.255,72.27,69400000.0
2009-02-12 12:49:00,72.275,72.28,72.27,72.275,71000000.0
2009-02-12 12:50:00,72.28,72.295,72.275,72.29,49000000.0
2009-02-12 12:51:00,72.295,72.295,72.28,72.285,63000000.0
2009-02-12 12:52:00,72.285,72.295,72.275,72.275,107800000.0
2009-02-12 12:53:00,72.28,72.285,72.275,72.28,49000000.0
2009-02-12 12:54:00,72.28,72.285,72.27,72.275,185400000.0
2009-02-12 12:55:00,72.275,72.31,72.27,72.3,135400000.0
2009-02-12 12:56:00,72.295,72.295,72.285,72.295,103000000.0
2009-02-12 12:57:00,72.3,72.315,72.28,72.29,141000000.0
2009-02-12 12:58:00,72.295,72.305,72.275,72.28,136600000.0
2009-02-12 12:59:00,72.285,72.285,72.265,72.27,126200000.0
2009-02-12 13:00:00,72.27,72.27,72.24,72.265,94400000.0
2009-02-12 13:01:00,72.265,72.275,72.25,72.265,65400000.0
2009-02-12 13:02:00,72.265,72.31,72.26,72.31,88800000.0
2009-02-12 13:03:00,72.31,72.34,72.285,72.325,284600000.0
2009-02-12 13:04:00,72.32,72.33,72.305,72.315,36200000.0
2009-02-12 13:05:00,72.32,72.34,72.29,72.295,167400000.0
2009-02-12 13:06:00,72.3,72.3,72.215,72.245,119000000.0
2009-02-12 13:07:00,72.25,72.275,72.25,72.27,32400000.0
2009-02-12 13:08:00,72.27,72.285,72.27,72.285,33600000.0
2009-02-12 13:09:00,72.29,72.345,72.285,72.325,355200000.0
2009-02-12 13:10:00,72.325,72.35,72.31,72.35,130000000.0
2009-02-12 13:11:00,72.35,72.355,72.33,72.34,28000000.0
2009-02-12 13:12:00,72.345,72.345,72.335,72.335,49400000.0
2009-02-12 13:13:00,72.34,72.355,72.305,72.35,128800000.0
2009-02-12 13:14:00,72.36,72.365,72.34,72.35,32600000.0
2009-02-12 13:15:00,72.355,72.36,72.34,72.35,46600000.0
2009-02-12 13:16:00,72.35,72.365,72.34,72.355,69000000.0
2009-02-12 13:17:00,72.35,72.37,72.345,72.355,54400000.0
2009-02-12 13:18:00,72.345,72.36,72.335,72.36,128800000.0
2009-02-12 13:19:00,72.36,72.4,72.36,72.365,80200000.0
2009-02-12 13:20:00,72.37,72.385,72.315,72.315,118200000.0
2009-02-12 13:21:00,72.315,72.41,72.315,72.385,90600000.0
2009-02-12 13:22:00,72.39,72.39,72.36,72.36,66399999.0
2009-02-12 13:23:00,72.36,72.375,72.36,72.375,19000000.0
2009-02-12 13:24:00,72.38,72.385,72.375,72.375,46799999.0
2009-02-12 13:25:00,72.39,72.395,72.385,72.39,68600000.0
2009-02-12 13:26:00,72.385,72.39,72.375,72.38,24800000.0
2009-02-12 13:27:00,72.38,72.405,72.375,72.39,53200000.0
2009-02-12 13:28:00,72.385,72.385,72.375,72.375,49000000.0
2009-02-12 13:29:00,72.375,72.39,72.375,72.385,40200000.0
2009-02-12 13:30:00,72.385,72.425,72.385,72.395,103400000.0
2009-02-12 13:31:00,72.395,72.395,72.36,72.36,119200000.0
2009-02-12 13:32:00,72.36,72.365,72.3,72.315,168200000.0
2009-02-12 13:33:00,72.31,72.36,72.31,72.34,57400000.0
2009-02-12 13:34:00,72.335,72.35,72.325,72.35,54000000.0
2009-02-12 13:35:00,72.35,72.36,72.345,72.36,24200000.0
2009-02-12 13:36:00,72.35,72.375,72.325,72.34,124000000.0
2009-02-12 13:37:00,72.34,72.35,72.33,72.34,45200000.0
2009-02-12 13:38:00,72.345,72.365,72.33,72.36,98600000.0
2009-02-12 13:39:00,72.365,72.46,72.365,72.45,136600000.0
2009-02-12 13:40:00,72.435,72.435,72.395,72.405,101800000.0
2009-02-12 13:41:00,72.405,72.425,72.34,72.34,108100000.0
2009-02-12 13:42:00,72.34,72.375,72.33,72.375,305999999.0
2009-02-12 13:43:00,72.365,72.37,72.285,72.295,137800000.0
2009-02-12 13:44:00,72.295,72.32,72.295,72.31,33800000.0
2009-02-12 13:45:00,72.31,72.395,72.305,72.385,123400000.0
2009-02-12 13:46:00,72.395,72.395,72.35,72.375,47400000.0
2009-02-12 13:47:00,72.385,72.395,72.35,72.35,44200000.0
2009-02-12 13:48:00,72.35,72.365,72.305,72.305,154400000.0
2009-02-12 13:49:00,72.295,72.34,72.295,72.32,233800000.0
2009-02-12 13:50:00,72.32,72.35,72.32,72.345,42800000.0
2009-02-12 13:51:00,72.345,72.39,72.34,72.365,141000000.0
2009-02-12 13:52:00,72.375,72.375,72.355,72.355,194000000.0
2009-02-12 13:53:00,72.355,72.36,72.345,72.345,128200000.0
2009-02-12 13:54:00,72.345,72.35,72.325,72.34,121600000.0
2009-02-12 13:55:00,72.34,72.345,72.315,72.315,138000000.0
2009-02-12 13:56:00,72.32,72.325,72.315,72.32,27600000.0
2009-02-12 13:57:00,72.34,72.41,72.34,72.39,113200000.0
2009-02-12 13:58:00,72.395,72.4,72.385,72.39,29800000.0
2009-02-12 13:59:00,72.385,72.385,72.345,72.345,120800000.0
2009-02-12 14:00:00,72.34,72.35,72.3,72.335,142600000.0
2009-02-12 14:01:00,72.34,72.34,72.33,72.335,55200000.0
2009-02-12 14:02:00,72.335,72.4,72.325,72.385,89600000.0
2009-02-12 14:03:00,72.38,72.39,72.365,72.375,124400001.0
2009-02-12 14:04:00,72.375,72.41,72.375,72.405,67200000.0
2009-02-12 14:05:00,72.4,72.415,72.38,72.395,182000000.0
2009-02-12 14:06:00,72.395,72.395,72.375,72.39,123000000.0
2009-02-12 14:07:00,72.39,72.395,72.385,72.39,60200000.0
2009-02-12 14:08:00,72.39,72.395,72.375,72.38,182200000.0
2009-02-12 14:09:00,72.385,72.39,72.38,72.38,43600000.0
2009-02-12 14:10:00,72.38,72.39,72.375,72.38,53800000.0
2009-02-12 14:11:00,72.38,72.385,72.375,72.375,77600000.0
2009-02-12 14:12:00,72.375,72.38,72.37,72.375,150600000.0
2009-02-12 14:13:00,72.375,72.405,72.37,72.405,189200000.0
2009-02-12 14:14:00,72.405,72.405,72.365,72.385,141000000.0
2009-02-12 14:15:00,72.38,72.42,72.38,72.415,67200000.0
2009-02-12 14:16:00,72.41,72.41,72.375,72.385,84600000.0
2009-02-12 14:17:00,72.385,72.42,72.375,72.395,92400000.0
2009-02-12 14:18:00,72.385,72.385,72.37,72.37,74200000.0
2009-02-12 14:19:00,72.375,72.375,72.37,72.37,15000000.0
2009-02-12 14:20:00,72.37,72.38,72.36,72.38,96400000.0
2009-02-12 14:21:00,72.375,72.38,72.37,72.375,33000000.0
2009-02-12 14:22:00,72.375,72.375,72.355,72.365,129200000.0
2009-02-12 14:23:00,72.365,72.385,72.36,72.38,75000000.0
2009-02-12 14:24:00,72.375,72.375,72.365,72.375,65600000.0
2009-02-12 14:25:00,72.375,72.385,72.36,72.365,53800000.0
2009-02-12 14:26:00,72.365,72.365,72.345,72.35,63000000.0
2009-02-12 14:27:00,72.345,72.365,72.345,72.36,7800000.0
2009-02-12 14:28:00,72.365,72.375,72.355,72.375,23800000.0
2009-02-12 14:29:00,72.37,72.415,72.37,72.41,164000000.0
2009-02-12 14:30:00,72.415,72.475,72.415,72.475,75800000.0
2009-02-12 14:31:00,72.475,72.49,72.465,72.49,66800000.0
2009-02-12 14:32:00,72.485,72.49,72.465,72.49,41600000.0
2009-02-12 14:33:00,72.485,72.49,72.465,72.47,21600000.0
2009-02-12 14:34:00,72.46,72.47,72.455,72.465,22200000.0
2009-02-12 14:35:00,72.46,72.47,72.425,72.435,60200000.0
2009-02-12 14:36:00,72.435,72.455,72.385,72.4,171600000.0
2009-02-12 14:37:00,72.41,72.415,72.365,72.365,149000000.0
2009-02-12 14:38:00,72.365,72.395,72.36,72.375,111600000.0
2009-02-12 14:39:00,72.375,72.385,72.36,72.365,227400000.0
2009-02-12 14:40:00,72.365,72.365,72.335,72.35,59600000.0
2009-02-12 14:41:00,72.35,72.37,72.35,72.355,73800000.0
2009-02-12 14:42:00,72.36,72.365,72.35,72.35,71600000.0
2009-02-12 14:43:00,72.355,72.365,72.345,72.365,48400000.0
2009-02-12 14:44:00,72.36,72.37,72.35,72.355,45000000.0
2009-02-12 14:45:00,72.36,72.39,72.36,72.39,56000000.0
2009-02-12 14:46:00,72.38,72.395,72.375,72.395,67200000.0
2009-02-12 14:47:00,72.395,72.4,72.36,72.365,102600000.0
2009-02-12 14:48:00,72.365,72.39,72.36,72.375,46200000.0
2009-02-12 14:49:00,72.37,72.375,72.34,72.36,188800000.0
2009-02-12 14:50:00,72.36,72.4,72.36,72.395,62200000.0
2009-02-12 14:51:00,72.395,72.4,72.35,72.36,76200000.0
2009-02-12 14:52:00,72.36,72.365,72.34,72.355,118400000.0
2009-02-12 14:53:00,72.355,72.4,72.35,72.385,64800000.0
2009-02-12 14:54:00,72.39,72.39,72.36,72.36,22400000.0
2009-02-12 14:55:00,72.345,72.345,72.315,72.32,71000000.0
2009-02-12 14:56:00,72.32,72.32,72.28,72.295,116600000.0
2009-02-12 14:57:00,72.295,72.295,72.275,72.29,33400000.0
2009-02-12 14:58:00,72.305,72.305,72.28,72.285,123000000.0
2009-02-12 14:59:00,72.29,72.32,72.285,72.32,176000000.0
2009-02-12 15:00:00,72.315,72.325,72.3,72.31,79600000.0
2009-02-12 15:01:00,72.315,72.365,72.305,72.355,152000000.0
2009-02-12 15:02:00,72.355,72.375,72.355,72.37,77000000.0
2009-02-12 15:03:00,72.37,72.385,72.355,72.36,61800000.0
2009-02-12 15:04:00,72.365,72.37,72.34,72.345,68600000.0
2009-02-12 15:05:00,72.345,72.355,72.345,72.355,8600000.0
2009-02-12 15:06:00,72.36,72.36,72.295,72.335,147200000.0
2009-02-12 15:07:00,72.335,72.335,72.315,72.32,46400000.0
2009-02-12 15:08:00,72.32,72.34,72.315,72.32,36600000.0
2009-02-12 15:09:00,72.32,72.32,72.255,72.265,103400001.0
2009-02-12 15:10:00,72.255,72.265,72.15,72.16,171000000.0
2009-02-12 15:11:00,72.16,72.185,72.155,72.165,69000000.0
2009-02-12 15:12:00,72.17,72.185,72.135,72.15,88600000.0
2009-02-12 15:13:00,72.155,72.19,72.12,72.135,128400000.0
2009-02-12 15:14:00,72.14,72.185,72.13,72.185,66800000.0
2009-02-12 15:15:00,72.195,72.2,72.13,72.14,89000000.0
2009-02-12 15:16:00,72.14,72.14,72.115,72.135,58000000.0
2009-02-12 15:17:00,72.125,72.13,72.095,72.105,127200000.0
2009-02-12 15:18:00,72.12,72.165,72.105,72.16,62200000.0
2009-02-12 15:19:00,72.165,72.31,72.16,72.265,155200000.0
2009-02-12 15:20:00,72.265,72.295,72.25,72.26,127200000.0
2009-02-12 15:21:00,72.265,72.32,72.26,72.32,79200000.0
2009-02-12 15:22:00,72.32,72.36,72.31,72.335,184000000.0
2009-02-12 15:23:00,72.34,72.355,72.33,72.345,80000000.0
2009-02-12 15:24:00,72.345,72.355,72.33,72.345,92600000.0
2009-02-12 15:25:00,72.35,72.36,72.335,72.34,85800000.0
2009-02-12 15:26:00,72.345,72.35,72.33,72.345,111200000.0
2009-02-12 15:27:00,72.345,72.385,72.33,72.355,111000000.0
2009-02-12 15:28:00,72.355,72.37,72.28,72.29,169800000.0
2009-02-12 15:29:00,72.295,72.325,72.235,72.27,185200000.0
2009-02-12 15:30:00,72.28,72.545,72.28,72.49,236000000.0
2009-02-12 15:31:00,72.485,72.535,72.46,72.525,301600000.0
2009-02-12 15:32:00,72.525,72.54,72.42,72.425,276400000.0
2009-02-12 15:33:00,72.39,72.6,72.39,72.585,140000000.0
2009-02-12 15:34:00,72.59,72.615,72.535,72.55,150400000.0
2009-02-12 15:35:00,72.545,72.555,72.475,72.475,137600000.0
2009-02-12 15:36:00,72.475,72.475,72.405,72.41,90000000.0
2009-02-12 15:37:00,72.41,72.445,72.385,72.435,149200000.0
2009-02-12 15:38:00,72.435,72.53,72.435,72.505,91200000.0
2009-02-12 15:39:00,72.51,72.525,72.435,72.435,136200000.0
2009-02-12 15:40:00,72.425,72.455,72.41,72.41,94800000.0
2009-02-12 15:41:00,72.415,72.43,72.39,72.43,97000000.0
2009-02-12 15:42:00,72.43,72.535,72.425,72.535,77800000.0
2009-02-12 15:43:00,72.535,72.535,72.44,72.46,135800000.0
2009-02-12 15:44:00,72.465,72.51,72.465,72.505,85600000.0
2009-02-12 15:45:00,72.5,72.565,72.495,72.56,102200000.0
2009-02-12 15:46:00,72.555,72.65,72.555,72.59,160000000.0
2009-02-12 15:47:00,72.595,72.615,72.58,72.595,72800000.0
2009-02-12 15:48:00,72.595,72.6,72.565,72.575,87000000.0
2009-02-12 15:49:00,72.58,72.58,72.435,72.445,121800000.0
2009-02-12 15:50:00,72.44,72.5,72.435,72.49,101200000.0
2009-02-12 15:51:00,72.485,72.525,72.47,72.515,117000000.0
2009-02-12 15:52:00,72.51,72.55,72.505,72.55,70000000.0
2009-02-12 15:53:00,72.55,72.595,72.545,72.57,66000000.0
2009-02-12 15:54:00,72.575,72.585,72.55,72.56,50400000.0
2009-02-12 15:55:00,72.56,72.64,72.56,72.63,104400000.0
2009-02-12 15:56:00,72.625,72.625,72.585,72.605,67400000.0
2009-02-12 15:57:00,72.6,72.605,72.59,72.595,49400000.0
2009-02-12 15:58:00,72.6,72.61,72.56,72.57,102200000.0
2009-02-12 15:59:00,72.58,72.6,72.535,72.535,112000000.0
2009-02-12 16:00:00,72.54,72.545,72.46,72.46,132400000.0
2009-02-12 16:01:00,72.46,72.495,72.43,72.49,145200000.0
2009-02-12 16:02:00,72.485,72.49,72.435,72.45,203400000.0
2009-02-12 16:03:00,72.455,72.505,72.445,72.465,154400000.0
2009-02-12 16:04:00,72.46,72.515,72.44,72.5,156200000.0
2009-02-12 16:05:00,72.5,72.5,72.44,72.465,144000000.0
2009-02-12 16:06:00,72.47,72.47,72.42,72.445,120600000.0
2009-02-12 16:07:00,72.435,72.53,72.43,72.49,166800000.0
2009-02-12 16:08:00,72.485,72.52,72.485,72.5,133800000.0
2009-02-12 16:09:00,72.51,72.51,72.425,72.45,111000000.0
2009-02-12 16:10:00,72.445,72.48,72.425,72.46,141400000.0
2009-02-12 16:11:00,72.465,72.485,72.45,72.475,56000000.0
2009-02-12 16:12:00,72.48,72.54,72.475,72.535,143200000.0
2009-02-12 16:13:00,72.535,72.535,72.44,72.45,100000000.0
2009-02-12 16:14:00,72.455,72.505,72.45,72.46,160000000.0
2009-02-12 16:15:00,72.47,72.475,72.405,72.44,226800000.0
2009-02-12 16:16:00,72.44,72.485,72.43,72.475,193400000.0
2009-02-12 16:17:00,72.475,72.485,72.45,72.455,216800000.0
2009-02-12 16:18:00,72.455,72.495,72.435,72.455,176600000.0
2009-02-12 16:19:00,72.44,72.49,72.425,72.47,187000000.0
2009-02-12 16:20:00,72.475,72.5,72.435,72.485,203399999.0
2009-02-12 16:21:00,72.495,72.505,72.415,72.415,152800000.0
2009-02-12 16:22:00,72.415,72.465,72.355,72.455,134200000.0
2009-02-12 16:23:00,72.45,72.475,72.385,72.425,162800000.0
2009-02-12 16:24:00,72.425,72.445,72.41,72.415,135600000.0
2009-02-12 16:25:00,72.415,72.445,72.38,72.415,131600000.0
2009-02-12 16:26:00,72.41,72.49,72.41,72.49,114800000.0
2009-02-12 16:27:00,72.49,72.5,72.445,72.46,76800000.0
2009-02-12 16:28:00,72.465,72.485,72.465,72.47,28800000.0
2009-02-12 16:29:00,72.47,72.495,72.465,72.495,76200000.0
2009-02-12 16:30:00,72.5,72.515,72.43,72.435,193600000.0
2009-02-12 16:31:00,72.43,72.435,72.4,72.43,157200000.0
2009-02-12 16:32:00,72.43,72.435,72.32,72.36,143200000.0
2009-02-12 16:33:00,72.365,72.39,72.345,72.365,168400000.0
2009-02-12 16:34:00,72.375,72.395,72.315,72.325,192400000.0
2009-02-12 16:35:00,72.335,72.345,72.295,72.34,187600000.0
2009-02-12 16:36:00,72.345,72.395,72.345,72.39,145000000.0
2009-02-12 16:37:00,72.385,72.43,72.385,72.405,86400000.0
2009-02-12 16:38:00,72.4,72.545,72.38,72.535,137400000.0
2009-02-12 16:39:00,72.535,72.535,72.425,72.47,200400000.0
2009-02-12 16:40:00,72.465,72.495,72.395,72.445,244000002.0
2009-02-12 16:41:00,72.445,72.465,72.42,72.43,126800000.0
2009-02-12 16:42:00,72.44,72.44,72.355,72.38,123000000.0
2009-02-12 16:43:00,72.385,72.455,72.37,72.395,184799999.0
2009-02-12 16:44:00,72.405,72.485,72.395,72.485,169200000.0
2009-02-12 16:45:00,72.48,72.515,72.47,72.515,149200000.0
2009-02-12 16:46:00,72.515,72.56,72.5,72.52,183400000.0
2009-02-12 16:47:00,72.52,72.565,72.51,72.545,153200000.0
2009-02-12 16:48:00,72.535,72.555,72.525,72.54,83800000.0
2009-02-12 16:49:00,72.54,72.615,72.525,72.6,104400000.0
2009-02-12 16:50:00,72.605,72.62,72.49,72.52,132400000.0
2009-02-12 16:51:00,72.51,72.52,72.445,72.465,139800000.0
2009-02-12 16:52:00,72.465,72.495,72.415,72.475,147600000.0
2009-02-12 16:53:00,72.465,72.465,72.33,72.435,205400000.0
2009-02-12 16:54:00,72.435,72.5,72.385,72.49,224800000.0
2009-02-12 16:55:00,72.505,72.505,72.305,72.305,261400000.0
2009-02-12 16:56:00,72.315,72.365,72.29,72.365,361600000.0
2009-02-12 16:57:00,72.365,72.39,72.33,72.38,284200001.0
2009-02-12 16:58:00,72.385,72.395,72.325,72.33,193400000.0
2009-02-12 16:59:00,72.33,72.395,72.29,72.37,136800000.0
2009-02-12 17:00:00,72.365,72.385,72.305,72.31,184400000.0
2009-02-12 17:01:00,72.31,72.32,72.24,72.245,224200000.0
2009-02-12 17:02:00,72.245,72.35,72.245,72.35,107200000.0
2009-02-12 17:03:00,72.34,72.38,72.32,72.37,108400000.0
2009-02-12 17:04:00,72.36,72.395,72.36,72.39,81600000.0
2009-02-12 17:05:00,72.39,72.45,72.365,72.425,153800000.0
2009-02-12 17:06:00,72.42,72.43,72.375,72.375,213400000.0
2009-02-12 17:07:00,72.38,72.445,72.38,72.445,100200000.0
2009-02-12 17:08:00,72.455,72.505,72.405,72.455,244000000.0
2009-02-12 17:09:00,72.45,72.525,72.405,72.525,171400000.0
2009-02-12 17:10:00,72.52,72.545,72.47,72.53,170400000.0
2009-02-12 17:11:00,72.53,72.545,72.51,72.54,101600000.0
2009-02-12 17:12:00,72.54,72.54,72.48,72.48,167600000.0
2009-02-12 17:13:00,72.48,72.54,72.48,72.525,147000000.0
2009-02-12 17:14:00,72.515,72.57,72.47,72.485,144400000.0
2009-02-12 17:15:00,72.49,72.49,72.455,72.475,117400000.0
2009-02-12 17:16:00,72.465,72.47,72.415,72.44,122200000.0
2009-02-12 17:17:00,72.425,72.465,72.425,72.465,74600000.0
2009-02-12 17:18:00,72.47,72.475,72.425,72.425,146200000.0
2009-02-12 17:19:00,72.43,72.485,72.415,72.47,94200000.0
2009-02-12 17:20:00,72.475,72.485,72.445,72.455,70600000.0
2009-02-12 17:21:00,72.455,72.47,72.44,72.44,86200000.0
2009-02-12 17:22:00,72.435,72.505,72.435,72.455,99400000.0
2009-02-12 17:23:00,72.455,72.475,72.44,72.455,74800000.0
2009-02-12 17:24:00,72.455,72.515,72.455,72.515,49800000.0
2009-02-12 17:25:00,72.51,72.535,72.48,72.48,108800000.0
2009-02-12 17:26:00,72.48,72.495,72.445,72.49,95800000.0
2009-02-12 17:27:00,72.49,72.565,72.485,72.555,161400000.0
2009-02-12 17:28:00,72.555,72.62,72.54,72.615,147200000.0
2009-02-12 17:29:00,72.615,72.62,72.545,72.575,182800000.0
2009-02-12 17:30:00,72.57,72.64,72.555,72.56,285600000.0
2009-02-12 17:31:00,72.565,72.6,72.52,72.58,245800000.0
2009-02-12 17:32:00,72.57,72.735,72.57,72.735,196000000.0
2009-02-12 17:33:00,72.74,72.755,72.695,72.7,270600001.0
2009-02-12 17:34:00,72.7,72.745,72.67,72.735,236400000.0
2009-02-12 17:35:00,72.73,72.745,72.69,72.74,109200000.0
2009-02-12 17:36:00,72.74,72.745,72.69,72.71,222600000.0
2009-02-12 17:37:00,72.71,72.725,72.67,72.705,311600000.0
2009-02-12 17:38:00,72.71,72.715,72.685,72.7,101800000.0
2009-02-12 17:39:00,72.705,72.81,72.685,72.785,169000000.0
2009-02-12 17:40:00,72.795,72.805,72.725,72.745,254600000.0
2009-02-12 17:41:00,72.755,72.775,72.715,72.735,205600000.0
2009-02-12 17:42:00,72.73,72.735,72.625,72.625,188200000.0
2009-02-12 17:43:00,72.63,72.69,72.615,72.69,199800000.0
2009-02-12 17:44:00,72.685,72.75,72.675,72.75,134600000.0
2009-02-12 17:45:00,72.76,72.805,72.735,72.755,264400000.0
2009-02-12 17:46:00,72.755,72.755,72.665,72.735,196600000.0
2009-02-12 17:47:00,72.73,72.76,72.64,72.645,252600000.0
2009-02-12 17:48:00,72.645,72.68,72.63,72.65,217600000.0
2009-02-12 17:49:00,72.645,72.73,72.645,72.66,166600000.0
2009-02-12 17:50:00,72.66,72.735,72.66,72.69,196000000.0
2009-02-12 17:51:00,72.69,72.695,72.665,72.67,132400000.0
2009-02-12 17:52:00,72.67,72.69,72.65,72.675,120800000.0
2009-02-12 17:53:00,72.675,72.725,72.665,72.7,148400000.0
2009-02-12 17:54:00,72.7,72.77,72.695,72.735,141400000.0
2009-02-12 17:55:00,72.735,72.745,72.685,72.72,180000000.0
2009-02-12 17:56:00,72.715,72.72,72.67,72.67,120200000.0
2009-02-12 17:57:00,72.665,72.665,72.615,72.65,128600000.0
2009-02-12 17:58:00,72.65,72.695,72.615,72.62,136600000.0
2009-02-12 17:59:00,72.615,72.64,72.475,72.475,247800000.0
2009-02-12 18:00:00,72.49,72.51,72.455,72.5,475200001.0
2009-02-12 18:01:00,72.505,72.505,72.42,72.43,277200000.0
2009-02-12 18:02:00,72.425,72.51,72.42,72.465,157200000.0
2009-02-12 18:03:00,72.465,72.505,72.46,72.495,106000000.0
2009-02-12 18:04:00,72.495,72.565,72.495,72.515,164800000.0
2009-02-12 18:05:00,72.51,72.545,72.505,72.53,100800000.0
2009-02-12 18:06:00,72.53,72.57,72.52,72.55,101400000.0
2009-02-12 18:07:00,72.55,72.55,72.505,72.54,155400000.0
2009-02-12 18:08:00,72.535,72.625,72.535,72.615,149800000.0
2009-02-12 18:09:00,72.62,72.63,72.58,72.58,172000001.0
2009-02-12 18:10:00,72.585,72.595,72.575,72.59,88400000.0
2009-02-12 18:11:00,72.59,72.61,72.575,72.605,139400000.0
2009-02-12 18:12:00,72.595,72.615,72.545,72.555,131000000.0
2009-02-12 18:13:00,72.555,72.59,72.54,72.57,102000000.0
2009-02-12 18:14:00,72.565,72.58,72.525,72.54,130600000.0
2009-02-12 18:15:00,72.54,72.585,72.515,72.515,268600000.0
2009-02-12 18:16:00,72.475,72.49,72.38,72.475,247800000.0
2009-02-12 18:17:00,72.475,72.48,72.405,72.435,229800000.0
2009-02-12 18:18:00,72.43,72.43,72.355,72.38,259600000.0
2009-02-12 18:19:00,72.39,72.405,72.36,72.39,152600000.0
2009-02-12 18:20:00,72.385,72.39,72.33,72.38,213400000.0
2009-02-12 18:21:00,72.385,72.425,72.375,72.4,118800001.0
2009-02-12 18:22:00,72.41,72.41,72.38,72.4,82000000.0
2009-02-12 18:23:00,72.4,72.48,72.395,72.445,160400000.0
2009-02-12 18:24:00,72.44,72.465,72.405,72.44,106200000.0
2009-02-12 18:25:00,72.44,72.475,72.43,72.47,127000000.0
2009-02-12 18:26:00,72.48,72.535,72.46,72.495,138800000.0
2009-02-12 18:27:00,72.505,72.525,72.48,72.52,138200000.0
2009-02-12 18:28:00,72.515,72.52,72.445,72.475,126400000.0
2009-02-12 18:29:00,72.475,72.505,72.43,72.43,225600000.0
2009-02-12 18:30:00,72.43,72.48,72.42,72.48,171800000.0
2009-02-12 18:31:00,72.48,72.565,72.47,72.56,99200000.0
2009-02-12 18:32:00,72.56,72.56,72.44,72.44,109000000.0
2009-02-12 18:33:00,72.44,72.475,72.43,72.475,121000000.0
2009-02-12 18:34:00,72.49,72.525,72.46,72.485,112400000.0
2009-02-12 18:35:00,72.48,72.49,72.405,72.435,155400000.0
2009-02-12 18:36:00,72.43,72.56,72.43,72.55,103200000.0
2009-02-12 18:37:00,72.55,72.575,72.505,72.57,190800001.0
2009-02-12 18:38:00,72.57,72.67,72.57,72.625,88000000.0
2009-02-12 18:39:00,72.625,72.635,72.595,72.595,76800000.0
2009-02-12 18:40:00,72.595,72.75,72.595,72.74,132500000.0
2009-02-12 18:41:00,72.74,72.765,72.655,72.665,257000000.0
2009-02-12 18:42:00,72.65,72.745,72.65,72.745,143600000.0
2009-02-12 18:43:00,72.735,72.82,72.73,72.82,126800000.0
2009-02-12 18:44:00,72.82,72.84,72.775,72.81,100600000.0
2009-02-12 18:45:00,72.815,72.855,72.805,72.84,85200000.0
2009-02-12 18:46:00,72.83,72.83,72.72,72.72,143400000.0
2009-02-12 18:47:00,72.725,72.725,72.575,72.595,462200000.0
2009-02-12 18:48:00,72.585,72.645,72.57,72.605,345400000.0
2009-02-12 18:49:00,72.605,72.685,72.605,72.65,265000000.0
2009-02-12 18:50:00,72.645,72.655,72.62,72.62,195600000.0
2009-02-12 18:51:00,72.62,72.75,72.615,72.74,159200000.0
2009-02-12 18:52:00,72.74,72.75,72.71,72.73,100400000.0
2009-02-12 18:53:00,72.73,72.75,72.715,72.735,361800000.0
2009-02-12 18:54:00,72.735,72.735,72.695,72.7,121400000.0
2009-02-12 18:55:00,72.69,72.695,72.615,72.63,249600000.0
2009-02-12 18:56:00,72.63,72.63,72.585,72.59,261000000.0
2009-02-12 18:57:00,72.59,72.615,72.585,72.6,309600000.0
2009-02-12 18:58:00,72.59,72.615,72.585,72.585,387600000.0
2009-02-12 18:59:00,72.585,72.59,72.535,72.545,225000000.0
2009-02-12 19:00:00,72.55,72.58,72.53,72.56,195600000.0
2009-02-12 19:01:00,72.56,72.6,72.555,72.595,172400000.0
2009-02-12 19:02:00,72.6,72.65,72.6,72.64,72000000.0
2009-02-12 19:03:00,72.64,72.67,72.61,72.65,98400000.0
2009-02-12 19:04:00,72.655,72.695,72.645,72.695,75400000.0
2009-02-12 19:05:00,72.685,72.72,72.68,72.705,96200000.0
2009-02-12 19:06:00,72.71,72.71,72.655,72.655,108200000.0
2009-02-12 19:07:00,72.65,72.695,72.645,72.685,68400000.0
2009-02-12 19:08:00,72.685,72.685,72.64,72.645,74800000.0
2009-02-12 19:09:00,72.64,72.655,72.635,72.655,62800000.0
2009-02-12 19:10:00,72.66,72.675,72.63,72.635,68400000.0
2009-02-12 19:11:00,72.63,72.63,72.57,72.585,127200000.0
2009-02-12 19:12:00,72.58,72.58,72.535,72.535,70400000.0
2009-02-12 19:13:00,72.54,72.585,72.54,72.585,28800000.0
2009-02-12 19:14:00,72.58,72.58,72.525,72.53,63800000.0
2009-02-12 19:15:00,72.535,72.57,72.525,72.56,60400000.0
2009-02-12 19:16:00,72.56,72.575,72.54,72.54,98800000.0
2009-02-12 19:17:00,72.54,72.57,72.54,72.55,106400000.0
2009-02-12 19:18:00,72.555,72.6,72.535,72.59,90800000.0
2009-02-12 19:19:00,72.585,72.585,72.57,72.585,64600000.0
2009-02-12 19:20:00,72.585,72.615,72.585,72.6,80800000.0
2009-02-12 19:21:00,72.595,72.605,72.575,72.585,65000000.0
2009-02-12 19:22:00,72.58,72.6,72.58,72.595,46800000.0
2009-02-12 19:23:00,72.595,72.605,72.585,72.6,65600000.0
2009-02-12 19:24:00,72.605,72.61,72.59,72.6,63800000.0
2009-02-12 19:25:00,72.6,72.65,72.59,72.635,71000000.0
2009-02-12 19:26:00,72.635,72.74,72.635,72.705,109400000.0
2009-02-12 19:27:00,72.7,72.7,72.675,72.695,78000000.0
2009-02-12 19:28:00,72.695,72.8,72.695,72.79,74800000.0
2009-02-12 19:29:00,72.785,72.795,72.74,72.79,160400000.0
2009-02-12 19:30:00,72.79,72.815,72.765,72.81,155400000.0
2009-02-12 19:31:00,72.805,72.825,72.79,72.795,92600000.0
2009-02-12 19:32:00,72.795,72.805,72.715,72.72,178600000.0
2009-02-12 19:33:00,72.72,72.72,72.675,72.69,196400000.0
2009-02-12 19:34:00,72.68,72.71,72.665,72.67,137000000.0
2009-02-12 19:35:00,72.68,72.685,72.605,72.63,290000000.0
2009-02-12 19:36:00,72.625,72.65,72.585,72.635,272800000.0
2009-02-12 19:37:00,72.64,72.665,72.64,72.66,75400000.0
2009-02-12 19:38:00,72.65,72.69,72.605,72.625,206200000.0
2009-02-12 19:39:00,72.615,72.625,72.545,72.565,332600000.0
2009-02-12 19:40:00,72.555,72.59,72.53,72.56,218600000.0
2009-02-12 19:41:00,72.56,72.58,72.545,72.545,105800000.0
2009-02-12 19:42:00,72.545,72.57,72.545,72.565,60000000.0
2009-02-12 19:43:00,72.57,72.575,72.56,72.565,53600000.0
2009-02-12 19:44:00,72.565,72.565,72.53,72.54,132200000.0
2009-02-12 19:45:00,72.535,72.54,72.505,72.515,243600000.0
2009-02-12 19:46:00,72.505,72.51,72.455,72.455,159000000.0
2009-02-12 19:47:00,72.46,72.475,72.435,72.46,153200000.0
2009-02-12 19:48:00,72.465,72.485,72.465,72.485,29400000.0
2009-02-12 19:49:00,72.485,72.52,72.455,72.505,179400000.0
2009-02-12 19:50:00,72.515,72.54,72.5,72.52,110200000.0
2009-02-12 19:51:00,72.52,72.52,72.49,72.49,114400000.0
2009-02-12 19:52:00,72.495,72.51,72.475,72.48,107800000.0
2009-02-12 19:53:00,72.475,72.515,72.47,72.51,139600000.0
2009-02-12 19:54:00,72.505,72.51,72.49,72.5,63600000.0
2009-02-12 19:55:00,72.505,72.515,72.48,72.505,30800000.0
2009-02-12 19:56:00,72.505,72.52,72.5,72.515,59800000.0
2009-02-12 19:57:00,72.51,72.565,72.51,72.565,109600000.0
2009-02-12 19:58:00,72.565,72.565,72.54,72.565,105800000.0
2009-02-12 19:59:00,72.555,72.56,72.515,72.515,104000000.0
2009-02-12 20:00:00,72.525,72.525,72.44,72.445,45600000.0
2009-02-12 20:01:00,72.44,72.525,72.43,72.505,69800000.0
2009-02-12 20:02:00,72.5,72.515,72.455,72.485,120800000.0
2009-02-12 20:03:00,72.485,72.485,72.465,72.485,39400000.0
2009-02-12 20:04:00,72.48,72.485,72.45,72.47,128400000.0
2009-02-12 20:05:00,72.475,72.48,72.425,72.435,97000000.0
2009-02-12 20:06:00,72.435,72.46,72.43,72.445,49200000.0
2009-02-12 20:07:00,72.44,72.45,72.355,72.37,90800000.0
2009-02-12 20:08:00,72.365,72.44,72.345,72.43,109600000.0
2009-02-12 20:09:00,72.42,72.445,72.385,72.445,71000000.0
2009-02-12 20:10:00,72.46,72.48,72.425,72.435,105000000.0
2009-02-12 20:11:00,72.44,72.5,72.425,72.5,64000000.0
2009-02-12 20:12:00,72.505,72.585,72.44,72.47,112400000.0
2009-02-12 20:13:00,72.465,72.485,72.445,72.455,72000000.0
2009-02-12 20:14:00,72.46,72.46,72.335,72.365,133200000.0
2009-02-12 20:15:00,72.355,72.355,72.275,72.3,188100000.0
2009-02-12 20:16:00,72.3,72.44,72.3,72.37,72800000.0
2009-02-12 20:17:00,72.375,72.385,72.315,72.37,60200000.0
2009-02-12 20:18:00,72.365,72.39,72.33,72.36,104800000.0
2009-02-12 20:19:00,72.36,72.36,72.335,72.35,14400000.0
2009-02-12 20:20:00,72.35,72.35,72.32,72.335,91600000.0
2009-02-12 20:21:00,72.33,72.35,72.315,72.325,55600000.0
2009-02-12 20:22:00,72.325,72.325,72.3,72.31,42400000.0
2009-02-12 20:23:00,72.305,72.33,72.29,72.3,75200000.0
2009-02-12 20:24:00,72.285,72.29,72.255,72.27,66400000.0
2009-02-12 20:25:00,72.275,72.345,72.27,72.335,44400000.0
2009-02-12 20:26:00,72.33,72.33,72.275,72.29,97800000.0
2009-02-12 20:27:00,72.29,72.42,72.29,72.41,97600000.0
2009-02-12 20:28:00,72.415,72.42,72.325,72.36,97000000.0
2009-02-12 20:29:00,72.36,72.45,72.35,72.445,69200000.0
2009-02-12 20:30:00,72.44,72.45,72.395,72.445,154200000.0
2009-02-12 20:31:00,72.45,72.45,72.425,72.44,129600000.0
2009-02-12 20:32:00,72.45,72.455,72.365,72.37,183200000.0
2009-02-12 20:33:00,72.37,72.395,72.325,72.33,160600000.0
2009-02-12 20:34:00,72.33,72.345,72.26,72.275,211000000.0
2009-02-12 20:35:00,72.285,72.3,72.27,72.29,97400000.0
2009-02-12 20:36:00,72.29,72.29,72.235,72.25,180800000.0
2009-02-12 20:37:00,72.25,72.27,72.16,72.165,216000000.0
2009-02-12 20:38:00,72.16,72.175,72.14,72.17,124000000.0
2009-02-12 20:39:00,72.165,72.17,72.02,72.055,306800000.0
2009-02-12 20:40:00,72.045,72.14,72.045,72.08,196800000.0
2009-02-12 20:41:00,72.075,72.13,72.06,72.13,130200000.0
2009-02-12 20:42:00,72.12,72.125,72.04,72.125,232400000.0
2009-02-12 20:43:00,72.13,72.15,72.045,72.085,116800000.0
2009-02-12 20:44:00,72.08,72.09,72.075,72.075,34600000.0
2009-02-12 20:45:00,72.07,72.095,72.04,72.04,77400000.0
2009-02-12 20:46:00,72.045,72.08,72.045,72.065,109600000.0
2009-02-12 20:47:00,72.075,72.105,72.075,72.1,114800000.0
2009-02-12 20:48:00,72.095,72.155,72.085,72.085,112200000.0
2009-02-12 20:49:00,72.09,72.18,72.08,72.18,86600000.0
2009-02-12 20:50:00,72.175,72.24,72.175,72.24,77400000.0
2009-02-12 20:51:00,72.24,72.325,72.215,72.31,238400000.0
2009-02-12 20:52:00,72.295,72.335,72.275,72.32,174400000.0
2009-02-12 20:53:00,72.315,72.35,72.305,72.33,119800000.0
2009-02-12 20:54:00,72.315,72.355,72.305,72.355,101400000.0
2009-02-12 20:55:00,72.355,72.355,72.33,72.33,76400000.0
2009-02-12 20:56:00,72.33,72.33,72.27,72.275,84000000.0
2009-02-12 20:57:00,72.27,72.29,72.23,72.265,133800000.0
2009-02-12 20:58:00,72.27,72.31,72.245,72.285,82400000.0
2009-02-12 20:59:00,72.29,72.315,72.29,72.29,24600000.0
2009-02-12 21:00:00,72.285,72.29,72.23,72.235,81800000.0
2009-02-12 21:01:00,72.24,72.25,72.21,72.23,105600000.0
2009-02-12 21:02:00,72.22,72.225,72.195,72.215,65200000.0
2009-02-12 21:03:00,72.22,72.285,72.215,72.235,51800000.0
2009-02-12 21:04:00,72.235,72.235,72.205,72.21,41200000.0
2009-02-12 21:05:00,72.21,72.28,72.21,72.255,76800000.0
2009-02-12 21:06:00,72.25,72.36,72.24,72.32,88200000.0
2009-02-12 21:07:00,72.31,72.31,72.235,72.265,126600000.0
2009-02-12 21:08:00,72.265,72.35,72.265,72.345,64600000.0
2009-02-12 21:09:00,72.345,72.345,72.25,72.25,104400000.0
2009-02-12 21:10:00,72.275,72.31,72.26,72.31,42600000.0
2009-02-12 21:11:00,72.31,72.34,72.305,72.31,68800000.0
2009-02-12 21:12:00,72.31,72.345,72.31,72.31,88600000.0
2009-02-12 21:13:00,72.31,72.35,72.28,72.35,59200000.0
2009-02-12 21:14:00,72.36,72.36,72.315,72.315,30200000.0
2009-02-12 21:15:00,72.31,72.38,72.28,72.375,118800000.0
2009-02-12 21:16:00,72.38,72.425,72.37,72.4,59600000.0
2009-02-12 21:17:00,72.405,72.41,72.395,72.405,22800000.0
2009-02-12 21:18:00,72.4,72.415,72.375,72.39,84400000.0
2009-02-12 21:19:00,72.39,72.395,72.325,72.34,109600000.0
2009-02-12 21:20:00,72.335,72.39,72.335,72.39,50800000.0
2009-02-12 21:21:00,72.38,72.39,72.36,72.375,68400000.0
2009-02-12 21:22:00,72.38,72.395,72.3,72.3,68600000.0
2009-02-12 21:23:00,72.305,72.35,72.305,72.34,52200000.0
2009-02-12 21:24:00,72.335,72.35,72.315,72.335,121800000.0
2009-02-12 21:25:00,72.34,72.35,72.285,72.325,126000000.0
2009-02-12 21:26:00,72.32,72.355,72.32,72.345,43400000.0
2009-02-12 21:27:00,72.35,72.35,72.285,72.3,73800000.0
2009-02-12 21:28:00,72.3,72.3,72.27,72.29,67600000.0
2009-02-12 21:29:00,72.295,72.315,72.29,72.305,89200000.0
2009-02-12 21:30:00,72.3,72.305,72.265,72.275,101600000.0
2009-02-12 21:31:00,72.27,72.28,72.25,72.26,133000000.0
2009-02-12 21:32:00,72.255,72.28,72.225,72.27,130200000.0
2009-02-12 21:33:00,72.27,72.27,72.19,72.21,195200000.0
2009-02-12 21:34:00,72.205,72.22,72.19,72.2,115200000.0
2009-02-12 21:35:00,72.2,72.24,72.2,72.21,127800000.0
2009-02-12 21:36:00,72.21,72.21,72.145,72.155,232200000.0
2009-02-12 21:37:00,72.15,72.16,72.12,72.13,225200000.0
2009-02-12 21:38:00,72.125,72.175,72.11,72.175,148200000.0
2009-02-12 21:39:00,72.175,72.18,72.15,72.17,72800000.0
2009-02-12 21:40:00,72.165,72.17,72.08,72.1,96800000.0
2009-02-12 21:41:00,72.105,72.14,72.095,72.13,153400000.0
2009-02-12 21:42:00,72.14,72.155,72.125,72.155,156400000.0
2009-02-12 21:43:00,72.155,72.165,72.125,72.13,177600000.0
2009-02-12 21:44:00,72.12,72.135,72.12,72.13,94000000.0
2009-02-12 21:45:00,72.13,72.13,72.085,72.11,154800000.0
2009-02-12 21:46:00,72.11,72.115,72.1,72.11,52400000.0
2009-02-12 21:47:00,72.11,72.14,72.09,72.095,184000000.0
2009-02-12 21:48:00,72.09,72.175,72.09,72.155,293800000.0
2009-02-12 21:49:00,72.16,72.2,72.15,72.17,150200000.0
2009-02-12 21:50:00,72.17,72.19,72.14,72.185,98000000.0
2009-02-12 21:51:00,72.18,72.19,72.15,72.16,136000000.0
2009-02-12 21:52:00,72.165,72.17,72.16,72.165,85800000.0
2009-02-12 21:53:00,72.16,72.18,72.135,72.14,167200000.0
2009-02-12 21:54:00,72.135,72.14,72.1,72.115,134800000.0
2009-02-12 21:55:00,72.115,72.12,72.095,72.11,115200000.0
2009-02-12 21:56:00,72.115,72.13,72.095,72.125,74800000.0
2009-02-12 21:57:00,72.12,72.14,72.105,72.105,182800000.0
2009-02-12 21:58:00,72.105,72.14,72.095,72.125,99000000.0
2009-02-12 21:59:00,72.125,72.145,72.11,72.135,61600000.0
2009-02-12 22:00:00,72.14,72.195,72.135,72.185,41200000.0
2009-02-12 22:01:00,72.185,72.185,72.125,72.125,52400000.0
2009-02-12 22:02:00,72.125,72.185,72.1,72.175,69600000.0
2009-02-12 22:03:00,72.18,72.22,72.16,72.19,89400000.0
2009-02-12 22:04:00,72.18,72.18,72.145,72.16,69600000.0
2009-02-12 22:05:00,72.155,72.19,72.155,72.185,45400000.0
2009-02-12 22:06:00,72.19,72.215,72.135,72.145,73800000.0
2009-02-12 22:07:00,72.135,72.145,72.12,72.135,86600000.0
2009-02-12 22:08:00,72.13,72.165,72.125,72.155,62800000.0
2009-02-12 22:09:00,72.155,72.24,72.145,72.225,95000000.0
2009-02-12 22:10:00,72.225,72.365,72.225,72.3,148400000.0
2009-02-12 22:11:00,72.3,72.31,72.28,72.29,104400000.0
2009-02-12 22:12:00,72.3,72.32,72.29,72.3,83800000.0
2009-02-12 22:13:00,72.29,72.315,72.28,72.285,105000000.0
2009-02-12 22:14:00,72.295,72.31,72.26,72.265,122400000.0
2009-02-12 22:15:00,72.27,72.295,72.265,72.29,28400000.0
2009-02-12 22:16:00,72.295,72.34,72.285,72.34,124600000.0
2009-02-12 22:17:00,72.335,72.34,72.3,72.3,103600000.0
2009-02-12 22:18:00,72.31,72.335,72.305,72.33,43200000.0
2009-02-12 22:19:00,72.335,72.34,72.255,72.285,69600000.0
2009-02-12 22:20:00,72.285,72.32,72.285,72.285,64400000.0
2009-02-12 22:21:00,72.285,72.33,72.285,72.315,34400000.0
2009-02-12 22:22:00,72.32,72.375,72.315,72.375,115800000.0
2009-02-12 22:23:00,72.37,72.5,72.37,72.47,121800000.0
2009-02-12 22:24:00,72.465,72.465,72.39,72.405,118200000.0
2009-02-12 22:25:00,72.41,72.52,72.4,72.52,75000000.0
2009-02-12 22:26:00,72.525,72.525,72.415,72.42,160400000.0
2009-02-12 22:27:00,72.405,72.45,72.405,72.435,109600000.0
2009-02-12 22:28:00,72.43,72.505,72.43,72.49,79600000.0
2009-02-12 22:29:00,72.485,72.605,72.485,72.595,126800000.0
2009-02-12 22:30:00,72.6,72.625,72.56,72.56,127800000.0
2009-02-12 22:31:00,72.555,72.56,72.535,72.545,66800000.0
2009-02-12 22:32:00,72.545,72.55,72.5,72.53,72400000.0
2009-02-12 22:33:00,72.535,72.575,72.53,72.56,51600000.0
2009-02-12 22:34:00,72.555,72.69,72.55,72.62,103200000.0
2009-02-12 22:35:00,72.615,72.615,72.485,72.5,181800000.0
2009-02-12 22:36:00,72.505,72.65,72.505,72.555,212600000.0
2009-02-12 22:37:00,72.545,72.64,72.545,72.635,118200000.0
2009-02-12 22:38:00,72.625,72.625,72.54,72.6,156200000.0
2009-02-12 22:39:00,72.6,72.6,72.53,72.53,61400000.0
2009-02-12 22:40:00,72.535,72.585,72.535,72.555,47600000.0
2009-02-12 22:41:00,72.555,72.7,72.55,72.69,98600000.0
2009-02-12 22:42:00,72.695,72.775,72.675,72.76,157200000.0
2009-02-12 22:43:00,72.765,72.845,72.715,72.845,123400000.0
2009-02-12 22:44:00,72.845,72.865,72.8,72.805,119800000.0
2009-02-12 22:45:00,72.805,72.84,72.785,72.83,77800000.0
2009-02-12 22:46:00,72.825,72.825,72.785,72.805,43000000.0
2009-02-12 22:47:00,72.8,72.815,72.74,72.74,113200000.0
2009-02-12 22:48:00,72.74,72.795,72.695,72.775,138600000.0
2009-02-12 22:49:00,72.785,72.875,72.765,72.855,77800000.0
2009-02-12 22:50:00,72.865,72.865,72.815,72.83,91600000.0
2009-02-12 22:51:00,72.825,72.91,72.825,72.89,81000000.0
2009-02-12 22:52:00,72.885,72.99,72.87,72.95,131800000.0
2009-02-12 22:53:00,72.96,72.995,72.945,72.98,103600000.0
2009-02-12 22:54:00,72.97,72.97,72.92,72.935,49600000.0
2009-02-12 22:55:00,72.945,73.02,72.935,72.975,129400000.0
2009-02-12 22:56:00,72.98,72.995,72.925,72.93,39600000.0
2009-02-12 22:57:00,72.935,72.94,72.915,72.915,34400000.0
2009-02-12 22:58:00,72.92,72.98,72.92,72.965,57600000.0
2009-02-12 22:59:00,72.97,73.0,72.955,72.965,34400000.0
2009-02-12 23:00:00,72.97,72.97,72.915,72.93,97200000.0
2009-02-12 23:01:00,72.925,72.96,72.91,72.92,191800000.0
2009-02-12 23:02:00,72.93,72.97,72.915,72.93,283400000.0
2009-02-12 23:03:00,72.935,73.015,72.935,72.955,106600000.0
2009-02-12 23:04:00,72.955,73.025,72.95,73.025,122400000.0
2009-02-12 23:05:00,73.02,73.1,72.995,73.1,68600000.0
2009-02-12 23:06:00,73.1,73.1,73.065,73.09,83600000.0
2009-02-12 23:07:00,73.085,73.15,73.04,73.07,171000000.0
2009-02-12 23:08:00,73.08,73.145,73.08,73.11,67800000.0
2009-02-12 23:09:00,73.105,73.105,73.07,73.075,33800000.0
2009-02-12 23:10:00,73.075,73.125,73.075,73.11,43600000.0
2009-02-12 23:11:00,73.115,73.115,73.11,73.115,12000000.0
2009-02-12 23:12:00,73.11,73.115,73.065,73.105,53800000.0
2009-02-12 23:13:00,73.105,73.135,73.105,73.105,38000000.0
2009-02-12 23:14:00,73.1,73.115,73.05,73.05,30000000.0
2009-02-12 23:15:00,73.05,73.055,73.04,73.045,10800000.0
2009-02-12 23:16:00,73.06,73.065,73.04,73.065,37800000.0
2009-02-12 23:17:00,73.06,73.07,72.99,73.005,57000000.0
2009-02-12 23:18:00,73.0,73.035,72.995,73.025,77200000.0
2009-02-12 23:19:00,73.025,73.05,73.025,73.035,102200000.0
2009-02-12 23:20:00,73.035,73.075,73.025,73.035,178600000.0
2009-02-12 23:21:00,73.035,73.105,73.035,73.075,147600000.0
2009-02-12 23:22:00,73.075,73.08,73.045,73.075,134600000.0
2009-02-12 23:23:00,73.075,73.08,73.04,73.07,74800000.0
2009-02-12 23:24:00,73.07,73.115,73.05,73.06,101800000.0
2009-02-12 23:25:00,73.06,73.105,73.02,73.055,159600000.0
2009-02-12 23:26:00,73.055,73.09,73.045,73.065,142200000.0
2009-02-12 23:27:00,73.06,73.11,73.055,73.11,93800000.0
2009-02-12 23:28:00,73.115,73.115,73.08,73.08,53800000.0
2009-02-12 23:29:00,73.075,73.14,73.075,73.115,150000000.0
2009-02-12 23:30:00,73.115,73.12,73.095,73.11,151000000.0
2009-02-12 23:31:00,73.105,73.125,73.1,73.12,42200000.0
2009-02-12 23:32:00,73.125,73.135,73.1,73.125,66600000.0
2009-02-12 23:33:00,73.125,73.125,73.105,73.12,57400000.0
2009-02-12 23:34:00,73.125,73.15,73.11,73.13,132200000.0
2009-02-12 23:35:00,73.125,73.155,73.12,73.13,86800000.0
2009-02-12 23:36:00,73.13,73.225,73.13,73.225,94000000.0
2009-02-12 23:37:00,73.225,73.26,73.145,73.23,188400000.0
2009-02-12 23:38:00,73.23,73.245,73.205,73.205,81400000.0
2009-02-12 23:39:00,73.21,73.265,73.195,73.26,98600000.0
2009-02-12 23:40:00,73.265,73.265,73.23,73.265,69200000.0
2009-02-12 23:41:00,73.265,73.265,73.25,73.26,23800000.0
2009-02-12 23:42:00,73.26,73.26,73.205,73.22,51600000.0
2009-02-12 23:43:00,73.215,73.235,73.195,73.2,77800000.0
2009-02-12 23:44:00,73.2,73.22,73.195,73.215,17200000.0
2009-02-12 23:45:00,73.21,73.21,73.175,73.175,27000000.0
2009-02-12 23:46:00,73.18,73.205,73.18,73.19,27000000.0
2009-02-12 23:47:00,73.19,73.2,73.19,73.195,9600000.0
2009-02-12 23:48:00,73.19,73.21,73.19,73.19,17400000.0
2009-02-12 23:49:00,73.21,73.215,73.175,73.185,38800000.0
2009-02-12 23:50:00,73.185,73.21,73.155,73.21,50200000.0
2009-02-12 23:51:00,73.21,73.21,73.16,73.16,67400000.0
2009-02-12 23:52:00,73.15,73.15,73.125,73.135,49400000.0
2009-02-12 23:53:00,73.145,73.15,73.135,73.135,40600000.0
2009-02-12 23:54:00,73.125,73.135,73.12,73.125,40800000.0
2009-02-12 23:55:00,73.13,73.145,73.125,73.135,23800000.0
2009-02-12 23:56:00,73.135,73.14,73.11,73.13,52400000.0
2009-02-12 23:57:00,73.13,73.14,73.1,73.12,84200000.0
2009-02-12 23:58:00,73.12,73.14,73.12,73.12,44200000.0
2009-02-12 23:59:00,73.13,73.13,73.08,73.085,13200000.0
2009-02-13 00:01:00,73.09,73.09,73.08,73.08,13200000.0
2009-02-13 00:02:00,73.07,73.075,73.055,73.065,26200000.0
2009-02-13 00:03:00,73.06,73.06,73.015,73.025,86600000.0
2009-02-13 00:04:00,73.025,73.03,73.02,73.03,11800000.0
2009-02-13 00:05:00,73.02,73.035,73.02,73.025,32600000.0
2009-02-13 00:06:00,73.02,73.02,73.015,73.015,31400000.0
2009-02-13 00:07:00,73.015,73.015,72.99,72.995,93600000.0
2009-02-13 00:08:00,73.0,73.015,73.0,73.015,18800000.0
2009-02-13 00:09:00,73.02,73.035,73.02,73.035,7200000.0
2009-02-13 00:10:00,73.04,73.04,73.04,73.04,1200000.0
2009-02-13 00:11:00,73.03,73.03,73.01,73.01,41800000.0
2009-02-13 00:12:00,73.01,73.02,72.985,72.99,52000000.0
2009-02-13 00:13:00,73.0,73.015,73.0,73.015,8400000.0
2009-02-13 00:14:00,73.015,73.03,73.015,73.025,18000000.0
2009-02-13 00:15:00,73.01,73.04,73.0,73.04,38200000.0
2009-02-13 00:16:00,73.04,73.05,73.03,73.045,21600000.0
2009-02-13 00:17:00,73.05,73.06,73.04,73.055,56400000.0
2009-02-13 00:18:00,73.05,73.05,73.045,73.05,22800000.0
2009-02-13 00:19:00,73.05,73.07,73.04,73.055,38200000.0
2009-02-13 00:20:00,73.055,73.085,73.045,73.045,55800000.0
2009-02-13 00:21:00,73.06,73.06,73.055,73.055,4800000.0
2009-02-13 00:22:00,73.05,73.065,73.035,73.065,65400000.0
2009-02-13 00:23:00,73.065,73.065,73.05,73.06,16200000.0
2009-02-13 00:24:00,73.065,73.115,73.045,73.1,188800000.0
2009-02-13 00:25:00,73.095,73.1,73.09,73.095,88600000.0
2009-02-13 00:26:00,73.1,73.105,73.09,73.095,18600000.0
2009-02-13 00:27:00,73.095,73.095,73.095,73.095,1200000.0
2009-02-13 00:28:00,73.1,73.105,73.1,73.1,15000000.0
2009-02-13 00:29:00,73.1,73.11,73.095,73.095,37400000.0
2009-02-13 00:30:00,73.095,73.1,73.09,73.09,144800000.0
2009-02-13 00:31:00,73.09,73.09,73.05,73.05,163400000.0
2009-02-13 00:32:00,73.05,73.06,73.025,73.055,162400000.0
2009-02-13 00:33:00,73.05,73.07,73.035,73.055,72800000.0
2009-02-13 00:34:00,73.055,73.06,73.055,73.055,13800000.0
2009-02-13 00:35:00,73.06,73.06,73.03,73.04,79000000.0
2009-02-13 00:36:00,73.04,73.045,73.035,73.045,14600000.0
2009-02-13 00:37:00,73.045,73.045,73.03,73.045,18800000.0
2009-02-13 00:38:00,73.045,73.05,73.045,73.045,13800000.0
2009-02-13 00:39:00,73.04,73.04,73.025,73.025,54000000.0
2009-02-13 00:40:00,73.03,73.045,73.03,73.04,17400000.0
2009-02-13 00:41:00,73.045,73.065,73.045,73.065,39200000.0
2009-02-13 00:42:00,72.865,72.875,72.815,72.815,1200000.0
2009-02-13 00:43:00,73.07,73.07,73.07,73.07,1200000.0
2009-02-13 00:44:00,73.065,73.065,73.055,73.055,39800000.0
2009-02-13 00:45:00,73.06,73.065,73.055,73.065,19800000.0
2009-02-13 00:46:00,73.065,73.065,73.05,73.05,155400000.0
2009-02-13 00:47:00,73.045,73.05,73.045,73.05,18600000.0
2009-02-13 00:48:00,73.05,73.05,73.03,73.03,57000000.0
2009-02-13 00:49:00,73.04,73.045,73.04,73.045,8400000.0
2009-02-13 00:50:00,73.04,73.045,73.02,73.02,40800001.0
2009-02-13 00:51:00,73.01,73.02,73.01,73.01,20000000.0
2009-02-13 00:52:00,73.02,73.025,73.015,73.015,27600000.0
2009-02-13 00:53:00,73.015,73.02,73.01,73.01,8400000.0
2009-02-13 00:54:00,73.015,73.015,73.015,73.015,2400000.0
2009-02-13 00:55:00,73.02,73.02,73.02,73.02,4000000.0
2009-02-13 00:56:00,73.015,73.045,73.015,73.045,41600000.0
2009-02-13 00:57:00,73.04,73.11,73.035,73.1,67600000.0
2009-02-13 00:58:00,73.105,73.115,73.09,73.09,64000000.0
2009-02-13 00:59:00,73.07,73.08,73.055,73.075,37200000.0
2009-02-13 01:00:00,73.09,73.095,73.09,73.095,2400000.0
2009-02-13 01:01:00,73.09,73.09,73.05,73.055,75600000.0
2009-02-13 01:02:00,73.05,73.065,73.05,73.055,43000000.0
2009-02-13 01:03:00,73.055,73.065,73.055,73.055,16200000.0
2009-02-13 01:04:00,73.055,73.055,73.015,73.02,57600000.0
2009-02-13 01:05:00,73.015,73.035,73.015,73.035,76800000.0
2009-02-13 01:06:00,73.05,73.075,73.05,73.06,20800000.0
2009-02-13 01:07:00,73.07,73.1,73.07,73.095,21600000.0
2009-02-13 01:08:00,73.08,73.08,72.96,73.005,74400000.0
2009-02-13 01:09:00,72.995,73.085,72.995,73.085,87200000.0
2009-02-13 01:10:00,73.08,73.125,73.075,73.09,114800000.0
2009-02-13 01:11:00,73.095,73.095,73.05,73.09,64400000.0
2009-02-13 01:12:00,73.09,73.09,73.085,73.09,8400000.0
2009-02-13 01:13:00,73.085,73.105,73.03,73.1,37600000.0
2009-02-13 01:14:00,73.095,73.1,73.075,73.09,25200000.0
2009-02-13 01:15:00,73.09,73.095,73.075,73.095,19800000.0
2009-02-13 01:16:00,73.09,73.095,73.075,73.085,27200000.0
2009-02-13 01:17:00,73.085,73.09,73.07,73.07,34400000.0
2009-02-13 01:18:00,73.065,73.075,73.05,73.05,29000000.0
2009-02-13 01:19:00,73.05,73.065,73.045,73.045,20000000.0
2009-02-13 01:20:00,73.045,73.065,73.045,73.05,25600000.0
2009-02-13 01:21:00,73.065,73.065,73.04,73.06,26600000.0
2009-02-13 01:22:00,73.06,73.06,73.04,73.04,48799999.0
2009-02-13 01:23:00,73.05,73.05,73.015,73.025,43599999.0
2009-02-13 01:24:00,73.025,73.035,73.025,73.025,34400000.0
2009-02-13 01:25:00,73.02,73.025,73.02,73.025,8400000.0
2009-02-13 01:26:00,73.02,73.02,73.0,73.0,10800000.0
2009-02-13 01:27:00,73.005,73.01,73.0,73.0,9200000.0
2009-02-13 01:28:00,73.005,73.015,72.995,72.995,13600000.0
2009-02-13 01:29:00,72.995,73.0,72.99,72.99,11200000.0
2009-02-13 01:30:00,72.99,73.0,72.99,72.995,35800000.0
2009-02-13 01:31:00,72.995,73.0,72.98,72.985,47600000.0
2009-02-13 01:32:00,72.985,73.0,72.965,72.98,77600000.0
2009-02-13 01:33:00,72.985,72.985,72.97,72.975,32000000.0
2009-02-13 01:34:00,72.98,73.005,72.98,73.0,26000000.0
2009-02-13 01:35:00,72.995,72.995,72.96,72.96,20200000.0
2009-02-13 01:36:00,72.96,72.96,72.935,72.95,40400000.0
2009-02-13 01:37:00,72.945,72.95,72.91,72.915,68400000.0
2009-02-13 01:38:00,72.92,72.92,72.905,72.91,26800000.0
2009-02-13 01:39:00,72.89,72.91,72.89,72.895,72400000.0
2009-02-13 01:40:00,72.905,72.915,72.895,72.915,33000000.0
2009-02-13 01:41:00,72.915,72.915,72.875,72.88,61200000.0
2009-02-13 01:42:00,72.88,72.88,72.82,72.825,121800000.0
2009-02-13 01:43:00,72.83,72.835,72.81,72.83,59800000.0
2009-02-13 01:44:00,72.83,72.865,72.825,72.83,71200000.0
2009-02-13 01:45:00,72.83,72.855,72.83,72.855,56200000.0
2009-02-13 01:46:00,72.86,72.865,72.84,72.84,71800000.0
2009-02-13 01:47:00,72.835,72.865,72.83,72.865,48600000.0
2009-02-13 01:48:00,72.865,72.92,72.865,72.895,125800000.0
2009-02-13 01:49:00,72.9,72.915,72.89,72.9,34400000.0
2009-02-13 01:50:00,72.895,72.93,72.895,72.93,39400000.0
2009-02-13 01:51:00,72.925,72.965,72.92,72.96,62800000.0
2009-02-13 01:52:00,72.96,72.97,72.96,72.97,19000000.0
2009-02-13 01:53:00,72.98,72.985,72.97,72.97,25800000.0
2009-02-13 01:54:00,72.975,72.98,72.945,72.945,55800000.0
2009-02-13 01:55:00,72.945,72.955,72.9,72.945,20000000.0
2009-02-13 01:56:00,72.935,72.935,72.92,72.92,19200000.0
2009-02-13 01:57:00,72.91,72.91,72.875,72.89,65800000.0
2009-02-13 01:58:00,72.88,72.89,72.875,72.885,25200000.0
2009-02-13 01:59:00,72.87,72.905,72.86,72.9,150800000.0
2009-02-13 02:00:00,72.9,72.935,72.88,72.92,77000000.0
2009-02-13 02:01:00,72.925,72.955,72.925,72.955,88000000.0
2009-02-13 02:02:00,72.95,72.98,72.935,72.935,62600000.0
2009-02-13 02:03:00,72.93,72.94,72.92,72.92,64600000.0
2009-02-13 02:04:00,72.925,72.935,72.895,72.935,97800000.0
2009-02-13 02:05:00,72.94,72.945,72.895,72.9,45600000.0
2009-02-13 02:06:00,72.9,72.92,72.895,72.92,62200000.0
2009-02-13 02:07:00,72.915,72.915,72.89,72.895,23600000.0
2009-02-13 02:08:00,72.89,72.91,72.87,72.9,62200000.0
2009-02-13 02:09:00,72.905,72.915,72.885,72.915,70000000.0
2009-02-13 02:10:00,72.915,72.955,72.915,72.945,35600000.0
2009-02-13 02:11:00,72.94,72.955,72.93,72.95,25200000.0
2009-02-13 02:12:00,72.955,72.965,72.94,72.945,28400000.0
2009-02-13 02:13:00,72.955,72.955,72.91,72.935,74400000.0
2009-02-13 02:14:00,72.93,72.93,72.9,72.92,28400000.0
2009-02-13 02:15:00,72.925,72.925,72.875,72.875,59000000.0
2009-02-13 02:16:00,72.885,72.9,72.835,72.885,58800000.0
2009-02-13 02:17:00,72.885,72.9,72.885,72.895,10800000.0
2009-02-13 02:18:00,72.905,72.92,72.875,72.92,88400000.0
2009-02-13 02:19:00,72.915,72.92,72.91,72.91,14400000.0
2009-02-13 02:20:00,72.915,72.915,72.875,72.885,36000000.0
2009-02-13 02:21:00,72.885,72.91,72.875,72.895,15600000.0
2009-02-13 02:22:00,72.9,72.905,72.86,72.875,80800000.0
2009-02-13 02:23:00,72.875,72.875,72.85,72.87,38999999.0
2009-02-13 02:24:00,72.875,72.895,72.87,72.875,24800000.0
2009-02-13 02:25:00,72.87,72.885,72.85,72.85,47000000.0
2009-02-13 02:26:00,72.845,72.845,72.825,72.845,51000000.0
2009-02-13 02:27:00,72.845,72.845,72.84,72.84,14000000.0
2009-02-13 02:28:00,72.835,72.84,72.82,72.82,9600000.0
2009-02-13 02:29:00,72.825,72.835,72.82,72.83,24400000.0
2009-02-13 02:30:00,72.845,72.845,72.825,72.835,28400000.0
2009-02-13 02:31:00,72.83,72.845,72.82,72.845,41400000.0
2009-02-13 02:32:00,72.84,72.845,72.84,72.845,4000000.0
2009-02-13 02:33:00,72.85,72.85,72.845,72.845,2400000.0
2009-02-13 02:34:00,72.85,72.875,72.84,72.85,78400000.0
2009-02-13 02:35:00,72.855,72.855,72.845,72.85,11600000.0
2009-02-13 02:36:00,72.845,72.905,72.845,72.905,28600000.0
2009-02-13 02:37:00,72.9,72.9,72.885,72.895,19200000.0
2009-02-13 02:38:00,72.91,72.935,72.91,72.925,16000000.0
2009-02-13 02:39:00,72.915,72.925,72.89,72.89,61600000.0
2009-02-13 02:40:00,72.895,72.895,72.89,72.895,18800000.0
2009-02-13 02:41:00,72.91,72.94,72.91,72.92,24000000.0
2009-02-13 02:42:00,72.92,72.925,72.905,72.905,18800000.0
2009-02-13 02:43:00,72.915,72.915,72.9,72.9,9200000.0
2009-02-13 02:44:00,72.905,72.91,72.89,72.895,31600000.0
2009-02-13 02:45:00,72.895,72.93,72.895,72.93,32000000.0
2009-02-13 02:46:00,72.93,72.945,72.9,72.94,39600000.0
2009-02-13 02:47:00,72.935,72.935,72.905,72.905,20000000.0
2009-02-13 02:48:00,72.9,72.915,72.88,72.905,39200000.0
2009-02-13 02:49:00,72.9,72.905,72.895,72.895,10800000.0
2009-02-13 02:50:00,72.89,72.9,72.875,72.9,19200000.0
2009-02-13 02:51:00,72.89,72.895,72.875,72.89,56999999.0
2009-02-13 02:52:00,72.89,72.9,72.875,72.89,18000000.0
2009-02-13 02:53:00,72.895,72.9,72.89,72.9,7600000.0
2009-02-13 02:54:00,72.91,72.975,72.91,72.975,71000000.0
2009-02-13 02:55:00,72.965,72.975,72.955,72.96,109000000.0
2009-02-13 02:56:00,72.96,72.97,72.955,72.97,102400000.0
2009-02-13 02:57:00,72.965,72.975,72.95,72.955,95600000.0
2009-02-13 02:58:00,72.95,72.95,72.93,72.935,34400000.0
2009-02-13 02:59:00,72.93,72.945,72.925,72.945,42000000.0
2009-02-13 03:00:00,72.95,72.965,72.94,72.95,30000000.0
2009-02-13 03:01:00,72.95,72.965,72.945,72.965,47200000.0
2009-02-13 03:02:00,72.97,72.99,72.96,72.97,33200000.0
2009-02-13 03:03:00,72.975,72.975,72.97,72.97,9200000.0
2009-02-13 03:04:00,72.97,73.005,72.97,72.995,30200000.0
2009-02-13 03:05:00,72.995,73.01,72.995,73.01,6000000.0
2009-02-13 03:06:00,73.005,73.01,73.0,73.005,7200000.0
2009-02-13 03:07:00,73.0,73.01,72.995,73.01,24000000.0
2009-02-13 03:08:00,73.015,73.02,73.005,73.015,10800000.0
2009-02-13 03:09:00,73.01,73.015,72.995,73.005,12000000.0
2009-02-13 03:10:00,73.01,73.01,73.0,73.0,10000000.0
2009-02-13 03:11:00,72.995,72.995,72.985,72.995,12800000.0
2009-02-13 03:12:00,72.99,72.995,72.985,72.995,20000000.0
2009-02-13 03:13:00,72.99,72.99,72.975,72.98,11200000.0
2009-02-13 03:14:00,72.985,73.005,72.985,73.005,10800000.0
2009-02-13 03:15:00,73.015,73.025,73.0,73.005,36400000.0
2009-02-13 03:16:00,73.01,73.05,73.005,73.045,46000000.0
2009-02-13 03:17:00,73.04,73.07,73.035,73.055,31200000.0
2009-02-13 03:18:00,73.05,73.065,73.045,73.065,10800000.0
2009-02-13 03:19:00,73.06,73.065,73.05,73.05,20800000.0
2009-02-13 03:20:00,73.05,73.05,73.015,73.02,58000000.0
2009-02-13 03:21:00,73.02,73.025,73.02,73.02,8400000.0
2009-02-13 03:22:00,73.025,73.025,73.02,73.02,12000000.0
2009-02-13 03:23:00,73.02,73.02,73.005,73.01,17200000.0
2009-02-13 03:24:00,73.01,73.015,73.005,73.01,34200000.0
2009-02-13 03:25:00,73.01,73.01,73.01,73.01,9200000.0
2009-02-13 03:26:00,73.0,73.005,73.0,73.005,13600000.0
2009-02-13 03:27:00,73.005,73.015,73.0,73.01,31200000.0
2009-02-13 03:28:00,73.01,73.015,73.01,73.01,23200000.0
2009-02-13 03:29:00,73.01,73.02,73.01,73.02,14000000.0
2009-02-13 03:30:00,73.02,73.02,73.005,73.02,19200000.0
2009-02-13 03:31:00,73.01,73.02,73.01,73.01,7200000.0
2009-02-13 03:32:00,73.015,73.03,73.005,73.005,46200000.0
2009-02-13 03:33:00,73.0,73.01,72.99,72.99,91400000.0
2009-02-13 03:34:00,73.0,73.01,72.995,73.01,41000000.0
2009-02-13 03:35:00,73.02,73.04,73.01,73.04,40200000.0
2009-02-13 03:36:00,73.035,73.035,73.01,73.02,37200000.0
2009-02-13 03:37:00,73.02,73.02,73.02,73.02,4400000.0
2009-02-13 03:38:00,73.025,73.04,73.02,73.03,21600000.0
2009-02-13 03:39:00,73.03,73.03,73.025,73.03,32000000.0
2009-02-13 03:40:00,73.03,73.03,73.02,73.02,16000000.0
2009-02-13 03:41:00,73.02,73.02,73.02,73.02,1600000.0
2009-02-13 03:42:00,73.01,73.03,73.01,73.03,42200000.0
2009-02-13 03:43:00,73.035,73.055,73.025,73.03,44400000.0
2009-02-13 03:44:00,73.035,73.05,73.03,73.05,23600000.0
2009-02-13 03:45:00,73.055,73.06,73.045,73.06,21200000.0
2009-02-13 03:46:00,73.065,73.07,73.06,73.065,31200000.0
2009-02-13 03:47:00,73.06,73.065,73.045,73.06,106199999.0
2009-02-13 03:48:00,73.06,73.09,73.045,73.08,70200000.0
2009-02-13 03:49:00,73.08,73.08,73.065,73.075,66200000.0
2009-02-13 03:50:00,73.08,73.11,73.08,73.1,60800000.0
2009-02-13 03:51:00,73.09,73.09,73.08,73.09,66200000.0
2009-02-13 03:52:00,73.09,73.1,73.085,73.09,31200000.0
2009-02-13 03:53:00,73.09,73.09,73.08,73.08,30400000.0
2009-02-13 03:54:00,73.08,73.09,73.07,73.09,15600000.0
2009-02-13 03:55:00,73.095,73.095,73.06,73.07,104600000.0
2009-02-13 03:56:00,73.07,73.07,73.035,73.045,71999999.0
2009-02-13 03:57:00,73.055,73.09,73.055,73.06,75000000.0
2009-02-13 03:58:00,73.07,73.1,73.06,73.1,97000001.0
2009-02-13 03:59:00,73.09,73.09,73.065,73.08,67600000.0
2009-02-13 04:00:00,73.075,73.085,73.07,73.08,42000000.0
2009-02-13 04:01:00,73.08,73.12,73.08,73.08,94200000.0
2009-02-13 04:02:00,73.085,73.12,73.08,73.12,87800000.0
2009-02-13 04:03:00,73.11,73.11,73.075,73.08,90600000.0
2009-02-13 04:04:00,73.08,73.1,73.08,73.09,65000000.0
2009-02-13 04:05:00,73.09,73.11,73.09,73.105,183599999.0
2009-02-13 04:06:00,73.105,73.12,73.105,73.11,102200000.0
2009-02-13 04:07:00,73.11,73.13,73.11,73.13,161400000.0
2009-02-13 04:08:00,73.135,73.17,73.135,73.17,169400000.0
2009-02-13 04:09:00,73.16,73.21,73.16,73.21,87000000.0
2009-02-13 04:10:00,73.205,73.23,73.2,73.215,125400000.0
2009-02-13 04:11:00,73.21,73.22,73.2,73.2,131600000.0
2009-02-13 04:12:00,73.205,73.22,73.205,73.21,165800000.0
2009-02-13 04:13:00,73.215,73.215,73.19,73.2,118200000.0
2009-02-13 04:14:00,73.2,73.205,73.19,73.2,65800000.0
2009-02-13 04:15:00,73.205,73.235,73.2,73.225,131200000.0
2009-02-13 04:16:00,73.23,73.265,73.23,73.265,74000000.0
2009-02-13 04:17:00,73.26,73.26,73.22,73.23,46400000.0
2009-02-13 04:18:00,73.235,73.28,73.235,73.27,42800000.0
2009-02-13 04:19:00,73.27,73.27,73.24,73.255,38000000.0
2009-02-13 04:20:00,73.255,73.28,73.255,73.265,50999999.0
2009-02-13 04:21:00,73.27,73.3,73.27,73.3,16800000.0
2009-02-13 04:22:00,73.305,73.305,73.29,73.295,21600000.0
2009-02-13 04:23:00,73.29,73.29,73.26,73.28,42800000.0
2009-02-13 04:24:00,73.285,73.295,73.27,73.285,25400000.0
2009-02-13 04:25:00,73.285,73.3,73.265,73.265,30000000.0
2009-02-13 04:26:00,73.27,73.275,73.255,73.275,26400000.0
2009-02-13 04:27:00,73.28,73.3,73.26,73.295,37600000.0
2009-02-13 04:28:00,73.29,73.295,73.25,73.25,30800000.0
2009-02-13 04:29:00,73.255,73.26,73.21,73.215,34000000.0
2009-02-13 04:30:00,73.22,73.235,73.215,73.225,25600000.0
2009-02-13 04:31:00,73.23,73.23,73.215,73.215,7000000.0
2009-02-13 04:32:00,73.225,73.225,73.225,73.225,2400000.0
2009-02-13 04:33:00,73.22,73.22,73.205,73.22,15600000.0
2009-02-13 04:34:00,73.215,73.215,73.2,73.21,18000000.0
2009-02-13 04:35:00,73.21,73.21,73.205,73.205,3600000.0
2009-02-13 04:36:00,73.2,73.21,73.19,73.205,49600000.0
2009-02-13 04:37:00,73.205,73.265,73.205,73.25,62400000.0
2009-02-13 04:38:00,73.255,73.27,73.25,73.265,21600000.0
2009-02-13 04:39:00,73.26,73.26,73.26,73.26,1200000.0
2009-02-13 04:40:00,73.265,73.27,73.255,73.265,20800000.0
2009-02-13 04:41:00,73.265,73.275,73.265,73.27,9600000.0
2009-02-13 04:42:00,73.265,73.27,73.265,73.265,16800000.0
2009-02-13 04:43:00,73.27,73.315,73.27,73.305,36400000.0
2009-02-13 04:44:00,73.3,73.345,73.29,73.335,38000000.0
2009-02-13 04:45:00,73.34,73.34,73.295,73.3,82000000.0
2009-02-13 04:46:00,73.295,73.295,73.285,73.295,32000000.0
2009-02-13 04:47:00,73.3,73.3,73.29,73.29,5200000.0
2009-02-13 04:48:00,73.295,73.295,73.285,73.29,21200000.0
2009-02-13 04:49:00,73.285,73.285,73.27,73.285,15000000.0
2009-02-13 04:50:00,73.285,73.305,73.27,73.3,19400000.0
2009-02-13 04:51:00,73.305,73.315,73.305,73.315,6000000.0
2009-02-13 04:52:00,73.32,73.32,73.315,73.32,4800000.0
2009-02-13 04:53:00,73.325,73.345,73.325,73.345,9600000.0
2009-02-13 04:54:00,73.35,73.43,73.35,73.405,49200000.0
2009-02-13 04:55:00,73.405,73.405,73.37,73.39,30600000.0
2009-02-13 04:56:00,73.395,73.425,73.39,73.425,42400000.0
2009-02-13 04:57:00,73.41,73.41,73.385,73.4,36200000.0
2009-02-13 04:58:00,73.39,73.405,73.385,73.39,30600000.0
2009-02-13 04:59:00,73.405,73.405,73.365,73.375,27800000.0
2009-02-13 05:00:00,73.37,73.38,73.37,73.375,25200000.0
2009-02-13 05:01:00,73.37,73.375,73.355,73.375,18000000.0
2009-02-13 05:02:00,73.38,73.38,73.37,73.375,14000000.0
2009-02-13 05:03:00,73.37,73.38,73.365,73.37,15600000.0
2009-02-13 05:04:00,73.365,73.395,73.36,73.395,37400000.0
2009-02-13 05:05:00,73.4,73.43,73.4,73.415,22200000.0
2009-02-13 05:06:00,73.415,73.42,73.395,73.42,12400000.0
2009-02-13 05:07:00,73.43,73.475,73.43,73.45,60600000.0
2009-02-13 05:08:00,73.455,73.47,73.455,73.46,23200000.0
2009-02-13 05:09:00,73.46,73.48,73.445,73.465,31200000.0
2009-02-13 05:10:00,73.47,73.475,73.44,73.445,33000000.0
2009-02-13 05:11:00,73.45,73.485,73.45,73.48,38000000.0
2009-02-13 05:12:00,73.475,73.48,73.47,73.48,32800000.0
2009-02-13 05:13:00,73.485,73.495,73.48,73.48,29600000.0
2009-02-13 05:14:00,73.475,73.49,73.475,73.49,26400000.0
2009-02-13 05:15:00,73.485,73.565,73.485,73.565,53200000.0
2009-02-13 05:16:00,73.56,73.56,73.53,73.55,29800000.0
2009-02-13 05:17:00,73.545,73.545,73.515,73.53,32400000.0
2009-02-13 05:18:00,73.535,73.54,73.53,73.535,13200000.0
2009-02-13 05:19:00,73.53,73.535,73.505,73.51,33600000.0
2009-02-13 05:20:00,73.505,73.51,73.48,73.495,40800000.0
2009-02-13 05:21:00,73.5,73.52,73.485,73.515,25200000.0
2009-02-13 05:22:00,73.51,73.535,73.505,73.53,22800000.0
2009-02-13 05:23:00,73.53,73.58,73.515,73.555,154600000.0
2009-02-13 05:24:00,73.55,73.58,73.55,73.58,12000000.0
2009-02-13 05:25:00,73.57,73.575,73.555,73.555,21600000.0
2009-02-13 05:26:00,73.555,73.555,73.51,73.52,32400000.0
2009-02-13 05:27:00,73.525,73.555,73.505,73.545,48200000.0
2009-02-13 05:28:00,73.54,73.55,73.53,73.545,16800000.0
2009-02-13 05:29:00,73.545,73.565,73.54,73.565,30000000.0
2009-02-13 05:30:00,73.57,73.6,73.555,73.555,32400000.0
2009-02-13 05:31:00,73.56,73.575,73.56,73.575,34800000.0
2009-02-13 05:32:00,73.575,73.575,73.555,73.555,25200000.0
2009-02-13 05:33:00,73.555,73.57,73.555,73.565,15600000.0
2009-02-13 05:34:00,73.57,73.59,73.57,73.59,22800000.0
2009-02-13 05:35:00,73.59,73.625,73.59,73.615,32400000.0
2009-02-13 05:36:00,73.62,73.62,73.585,73.59,28800000.0
2009-02-13 05:37:00,73.585,73.585,73.565,73.57,15600000.0
2009-02-13 05:38:00,73.57,73.57,73.55,73.555,8400000.0
2009-02-13 05:39:00,73.56,73.56,73.55,73.55,13200000.0
2009-02-13 05:40:00,73.55,73.56,73.525,73.545,51400000.0
2009-02-13 05:41:00,73.54,73.54,73.52,73.52,4800000.0
2009-02-13 05:42:00,73.52,73.52,73.51,73.515,27600000.0
2009-02-13 05:43:00,73.51,73.52,73.51,73.515,19200000.0
2009-02-13 05:44:00,73.51,73.535,73.51,73.535,21600000.0
2009-02-13 05:45:00,73.53,73.565,73.53,73.56,25200000.0
2009-02-13 05:46:00,73.555,73.595,73.555,73.585,33600000.0
2009-02-13 05:47:00,73.58,73.595,73.485,73.5,76600000.0
2009-02-13 05:48:00,73.51,73.52,73.46,73.52,70600000.0
2009-02-13 05:49:00,73.525,73.56,73.525,73.56,14400000.0
2009-02-13 05:50:00,73.555,73.565,73.555,73.555,9600000.0
2009-02-13 05:51:00,73.545,73.555,73.54,73.555,21600000.0
2009-02-13 05:52:00,73.56,73.565,73.555,73.56,9600000.0
2009-02-13 05:53:00,73.555,73.565,73.555,73.565,6000000.0
2009-02-13 05:54:00,73.56,73.585,73.56,73.58,21600000.0
2009-02-13 05:55:00,73.58,73.58,73.58,73.58,3600000.0
2009-02-13 05:56:00,73.58,73.585,73.575,73.58,6000000.0
2009-02-13 05:57:00,73.585,73.595,73.55,73.56,51800000.0
2009-02-13 05:58:00,73.56,73.57,73.545,73.545,33600000.0
2009-02-13 05:59:00,73.54,73.54,73.47,73.505,101400000.0
2009-02-13 06:00:00,73.5,73.5,73.48,73.48,13600000.0
2009-02-13 06:01:00,73.485,73.485,73.41,73.425,75400000.0
2009-02-13 06:02:00,73.43,73.445,73.4,73.405,104000000.0
2009-02-13 06:03:00,73.4,73.415,73.365,73.41,67200000.0
2009-02-13 06:04:00,73.405,73.43,73.345,73.35,100600000.0
2009-02-13 06:05:00,73.37,73.38,73.345,73.38,89600000.0
2009-02-13 06:06:00,73.385,73.4,73.375,73.4,48400000.0
2009-02-13 06:07:00,73.395,73.435,73.395,73.42,34200000.0
2009-02-13 06:08:00,73.42,73.42,73.415,73.415,13000000.0
2009-02-13 06:09:00,73.42,73.445,73.42,73.445,8800000.0
2009-02-13 06:10:00,73.45,73.455,73.425,73.435,39000000.0
2009-02-13 06:11:00,73.43,73.45,73.43,73.45,7200000.0
2009-02-13 06:12:00,73.44,73.44,73.435,73.435,3600000.0
2009-02-13 06:13:00,73.44,73.44,73.4,73.405,40800000.0
2009-02-13 06:14:00,73.405,73.425,73.405,73.42,32800000.0
2009-02-13 06:15:00,73.415,73.44,73.405,73.425,27800000.0
2009-02-13 06:16:00,73.42,73.445,73.365,73.365,76400000.0
2009-02-13 06:17:00,73.37,73.375,73.31,73.345,194600000.0
2009-02-13 06:18:00,73.345,73.355,73.32,73.35,84800000.0
2009-02-13 06:19:00,73.355,73.365,73.355,73.365,8200000.0
2009-02-13 06:20:00,73.36,73.365,73.355,73.365,13000000.0
2009-02-13 06:21:00,73.365,73.41,73.365,73.405,12200000.0
2009-02-13 06:22:00,73.4,73.435,73.4,73.43,23600000.0
2009-02-13 06:23:00,73.425,73.425,73.42,73.425,6000000.0
2009-02-13 06:24:00,73.43,73.43,73.405,73.405,10800000.0
2009-02-13 06:25:00,73.4,73.41,73.355,73.39,96800000.0
2009-02-13 06:26:00,73.385,73.39,73.33,73.36,53000000.0
2009-02-13 06:27:00,73.36,73.36,73.29,73.315,81000000.0
2009-02-13 06:28:00,73.315,73.34,73.315,73.315,24600000.0
2009-02-13 06:29:00,73.31,73.315,73.28,73.3,66400000.0
2009-02-13 06:30:00,73.3,73.3,73.28,73.3,45200000.0
2009-02-13 06:31:00,73.31,73.32,73.295,73.3,53000000.0
2009-02-13 06:32:00,73.29,73.3,73.285,73.3,20400000.0
2009-02-13 06:33:00,73.305,73.32,73.3,73.3,21000000.0
2009-02-13 06:34:00,73.29,73.3,73.255,73.285,56200000.0
2009-02-13 06:35:00,73.285,73.3,73.265,73.265,59200000.0
2009-02-13 06:36:00,73.27,73.28,73.265,73.27,14400000.0
2009-02-13 06:37:00,73.275,73.28,73.225,73.23,48000000.0
2009-02-13 06:38:00,73.235,73.27,73.225,73.26,40800000.0
2009-02-13 06:39:00,73.265,73.265,73.235,73.235,19200000.0
2009-02-13 06:40:00,73.23,73.27,73.23,73.265,26400000.0
2009-02-13 06:41:00,73.265,73.27,73.255,73.26,15600000.0
2009-02-13 06:42:00,73.255,73.27,73.255,73.26,15600000.0
2009-02-13 06:43:00,73.275,73.28,73.23,73.23,46000000.0
2009-02-13 06:44:00,73.225,73.23,73.195,73.2,114000000.0
2009-02-13 06:45:00,73.205,73.22,73.19,73.22,56400000.0
2009-02-13 06:46:00,73.22,73.245,73.22,73.245,17600000.0
2009-02-13 06:47:00,73.25,73.27,73.25,73.27,53600000.0
2009-02-13 06:48:00,73.275,73.275,73.255,73.265,25400000.0
2009-02-13 06:49:00,73.27,73.27,73.25,73.25,33800000.0
2009-02-13 06:50:00,73.25,73.3,73.25,73.29,44600000.0
2009-02-13 06:51:00,73.28,73.28,73.27,73.275,26200000.0
2009-02-13 06:52:00,73.27,73.27,73.245,73.245,91800000.0
2009-02-13 06:53:00,73.245,73.265,73.245,73.25,146600000.0
2009-02-13 06:54:00,73.255,73.27,73.24,73.25,61400000.0
2009-02-13 06:55:00,73.265,73.275,73.25,73.26,59400000.0
2009-02-13 06:56:00,73.26,73.26,73.26,73.26,4600000.0
2009-02-13 06:57:00,73.26,73.26,73.255,73.255,17400000.0
2009-02-13 06:58:00,73.255,73.265,73.255,73.26,56800000.0
2009-02-13 06:59:00,73.255,73.285,73.255,73.285,75000000.0
2009-02-13 07:00:00,73.28,73.3,73.255,73.255,131600000.0
2009-02-13 07:01:00,73.26,73.285,73.26,73.27,38400000.0
2009-02-13 07:02:00,73.27,73.29,73.27,73.27,65400000.0
2009-02-13 07:03:00,73.27,73.29,73.27,73.29,38200000.0
2009-02-13 07:04:00,73.285,73.3,73.285,73.3,27000000.0
2009-02-13 07:05:00,73.3,73.32,73.285,73.305,84400000.0
2009-02-13 07:06:00,73.3,73.32,73.295,73.31,47000000.0
2009-02-13 07:07:00,73.315,73.315,73.31,73.31,12600000.0
2009-02-13 07:08:00,73.31,73.31,73.285,73.29,30800000.0
2009-02-13 07:09:00,73.29,73.325,73.285,73.325,68400000.0
2009-02-13 07:10:00,73.32,73.35,73.32,73.325,115400000.0
2009-02-13 07:11:00,73.325,73.345,73.32,73.335,71800000.0
2009-02-13 07:12:00,73.34,73.345,73.325,73.33,53600000.0
2009-02-13 07:13:00,73.335,73.335,73.295,73.325,144200000.0
2009-02-13 07:14:00,73.33,73.335,73.33,73.33,11400000.0
2009-02-13 07:15:00,73.33,73.33,73.31,73.315,51000000.0
2009-02-13 07:16:00,73.32,73.32,73.305,73.305,77200000.0
2009-02-13 07:17:00,73.305,73.315,73.305,73.305,41600000.0
2009-02-13 07:18:00,73.305,73.31,73.3,73.305,32400000.0
2009-02-13 07:19:00,73.305,73.31,73.305,73.31,7200000.0
2009-02-13 07:20:00,73.305,73.31,73.305,73.31,30800000.0
2009-02-13 07:21:00,73.31,73.325,73.305,73.325,60000000.0
2009-02-13 07:22:00,73.325,73.325,73.32,73.325,25800000.0
2009-02-13 07:23:00,73.325,73.325,73.32,73.32,7200000.0
2009-02-13 07:24:00,73.32,73.33,73.295,73.325,87400000.0
2009-02-13 07:25:00,73.32,73.325,73.315,73.325,15800000.0
2009-02-13 07:26:00,73.32,73.325,73.315,73.32,27800000.0
2009-02-13 07:27:00,73.32,73.325,73.285,73.285,71600000.0
2009-02-13 07:28:00,73.285,73.295,73.28,73.285,71200000.0
2009-02-13 07:29:00,73.28,73.305,73.26,73.265,97800000.0
2009-02-13 07:30:00,73.265,73.295,73.265,73.295,92400000.0
2009-02-13 07:31:00,73.305,73.32,73.295,73.315,54800000.0
2009-02-13 07:32:00,73.315,73.325,73.315,73.32,30000000.0
2009-02-13 07:33:00,73.32,73.325,73.29,73.3,115800000.0
2009-02-13 07:34:00,73.3,73.32,73.295,73.31,100800000.0
2009-02-13 07:35:00,73.31,73.31,73.3,73.3,39600000.0
2009-02-13 07:36:00,73.3,73.31,73.275,73.275,50400000.0
2009-02-13 07:37:00,73.275,73.275,73.26,73.27,115600000.0
2009-02-13 07:38:00,73.27,73.27,73.23,73.23,51600000.0
2009-02-13 07:39:00,73.23,73.23,73.18,73.18,239200000.0
2009-02-13 07:40:00,73.185,73.205,73.17,73.19,128600000.0
2009-02-13 07:41:00,73.19,73.195,73.19,73.195,85000000.0
2009-02-13 07:42:00,73.195,73.205,73.19,73.195,105000000.0
2009-02-13 07:43:00,73.195,73.21,73.195,73.21,89200000.0
2009-02-13 07:44:00,73.22,73.22,73.21,73.22,52600000.0
2009-02-13 07:45:00,73.23,73.245,73.23,73.23,94600000.0
2009-02-13 07:46:00,73.23,73.24,73.22,73.235,101000000.0
2009-02-13 07:47:00,73.235,73.235,73.22,73.23,86800000.0
2009-02-13 07:48:00,73.225,73.235,73.215,73.225,73000000.0
2009-02-13 07:49:00,73.23,73.265,73.22,73.235,57400000.0
2009-02-13 07:50:00,73.235,73.275,73.235,73.275,58000000.0
2009-02-13 07:51:00,73.29,73.295,73.28,73.295,46800000.0
2009-02-13 07:52:00,73.295,73.32,73.295,73.295,58000000.0
2009-02-13 07:53:00,73.295,73.305,73.29,73.305,34000000.0
2009-02-13 07:54:00,73.305,73.32,73.295,73.32,139200000.0
2009-02-13 07:55:00,73.315,73.325,73.305,73.305,109600000.0
2009-02-13 07:56:00,73.31,73.32,73.31,73.315,38400000.0
2009-02-13 07:57:00,73.315,73.32,73.31,73.315,51600000.0
2009-02-13 07:58:00,73.31,73.325,73.31,73.325,48000000.0
2009-02-13 07:59:00,73.325,73.365,73.325,73.36,18800000.0
2009-02-13 08:00:00,73.36,73.41,73.355,73.405,84000000.0
2009-02-13 08:01:00,73.405,73.42,73.39,73.405,73600000.0
2009-02-13 08:02:00,73.41,73.415,73.315,73.335,176600000.0
2009-02-13 08:03:00,73.335,73.35,73.33,73.345,37400000.0
2009-02-13 08:04:00,73.35,73.35,73.335,73.335,10800000.0
2009-02-13 08:05:00,73.34,73.35,73.34,73.35,9600000.0
2009-02-13 08:06:00,73.345,73.35,73.335,73.335,13200000.0
2009-02-13 08:07:00,73.335,73.365,73.335,73.34,14600000.0
2009-02-13 08:08:00,73.345,73.35,73.315,73.315,40400000.0
2009-02-13 08:09:00,73.315,73.33,73.315,73.33,39000000.0
2009-02-13 08:10:00,73.335,73.355,73.335,73.345,94600000.0
2009-02-13 08:11:00,73.335,73.34,73.33,73.33,70600000.0
2009-02-13 08:12:00,73.33,73.36,73.32,73.355,20800000.0
2009-02-13 08:13:00,73.355,73.36,73.35,73.35,7200000.0
2009-02-13 08:14:00,73.345,73.365,73.345,73.355,13200000.0
2009-02-13 08:15:00,73.35,73.36,73.345,73.36,9600000.0
2009-02-13 08:16:00,73.365,73.385,73.365,73.375,10800000.0
2009-02-13 08:17:00,73.38,73.425,73.38,73.42,38200000.0
2009-02-13 08:18:00,73.415,73.42,73.35,73.39,85200000.0
2009-02-13 08:19:00,73.41,73.41,73.385,73.39,38800000.0
2009-02-13 08:20:00,73.4,73.43,73.4,73.425,9600000.0
2009-02-13 08:21:00,73.425,73.47,73.42,73.47,79800000.0
2009-02-13 08:22:00,73.455,73.485,73.45,73.45,41600000.0
2009-02-13 08:23:00,73.445,73.45,73.43,73.435,71400000.0
2009-02-13 08:24:00,73.385,73.405,73.345,73.345,40800000.0
2009-02-13 08:25:00,73.43,73.44,73.43,73.44,40800000.0
2009-02-13 08:26:00,73.44,73.47,73.44,73.47,109400000.0
2009-02-13 08:27:00,73.48,73.48,73.45,73.45,63800000.0
2009-02-13 08:28:00,73.445,73.47,73.445,73.45,35400000.0
2009-02-13 08:29:00,73.455,73.48,73.43,73.45,144999999.0
2009-02-13 08:30:00,73.45,73.46,73.44,73.445,30800000.0
2009-02-13 08:31:00,73.46,73.46,73.425,73.435,47000000.0
2009-02-13 08:32:00,73.44,73.46,73.435,73.44,21600000.0
2009-02-13 08:33:00,73.445,73.45,73.415,73.42,66400000.0
2009-02-13 08:34:00,73.425,73.44,73.425,73.435,11200000.0
2009-02-13 08:35:00,73.43,73.445,73.425,73.43,31200000.0
2009-02-13 08:36:00,73.435,73.44,73.405,73.41,36400000.0
2009-02-13 08:37:00,73.415,73.425,73.405,73.415,17200000.0
2009-02-13 08:38:00,73.42,73.42,73.41,73.42,16600000.0
2009-02-13 08:39:00,73.415,73.42,73.405,73.42,8800000.0
2009-02-13 08:40:00,73.425,73.44,73.415,73.43,51400000.0
2009-02-13 08:41:00,73.425,73.435,73.42,73.425,12800000.0
2009-02-13 08:42:00,73.42,73.45,73.42,73.45,19200000.0
2009-02-13 08:43:00,73.445,73.45,73.44,73.445,7200000.0
2009-02-13 08:44:00,73.45,73.475,73.45,73.475,13600000.0
2009-02-13 08:45:00,73.47,73.47,73.45,73.45,22600000.0
2009-02-13 08:46:00,73.44,73.44,73.42,73.43,40400000.0
2009-02-13 08:47:00,73.43,73.435,73.43,73.43,14000000.0
2009-02-13 08:48:00,73.43,73.44,73.43,73.44,27400000.0
2009-02-13 08:49:00,73.44,73.44,73.43,73.43,4400000.0
2009-02-13 08:50:00,73.44,73.44,73.44,73.44,1600000.0
2009-02-13 08:51:00,73.43,73.44,73.43,73.43,15600000.0
2009-02-13 08:52:00,73.435,73.44,73.43,73.43,7200000.0
2009-02-13 08:53:00,73.43,73.43,73.41,73.41,39200000.0
2009-02-13 08:54:00,73.41,73.42,73.41,73.42,32800000.0
2009-02-13 08:55:00,73.42,73.42,73.395,73.395,24800000.0
2009-02-13 08:56:00,73.4,73.4,73.39,73.39,4800000.0
2009-02-13 08:57:00,73.395,73.395,73.37,73.37,16400000.0
2009-02-13 08:58:00,73.365,73.365,73.35,73.355,14000000.0
2009-02-13 08:59:00,73.365,73.38,73.365,73.38,7600000.0
2009-02-13 09:00:00,73.38,73.4,73.335,73.36,140400000.0
2009-02-13 09:01:00,73.36,73.385,73.355,73.36,120400000.0
2009-02-13 09:02:00,73.36,73.38,73.355,73.365,113000000.0
2009-02-13 09:03:00,73.36,73.41,73.36,73.36,135400000.0
2009-02-13 09:04:00,73.36,73.365,73.345,73.365,65400000.0
2009-02-13 09:05:00,73.36,73.365,73.29,73.295,149000000.0
2009-02-13 09:06:00,73.295,73.295,73.28,73.285,69200000.0
2009-02-13 09:07:00,73.29,73.35,73.275,73.35,110000000.0
2009-02-13 09:08:00,73.345,73.37,73.345,73.365,115200000.0
2009-02-13 09:09:00,73.365,73.365,73.345,73.35,34000000.0
2009-02-13 09:10:00,73.345,73.38,73.335,73.345,68800000.0
2009-02-13 09:11:00,73.36,73.365,73.35,73.35,17200000.0
2009-02-13 09:12:00,73.345,73.365,73.345,73.36,13200000.0
2009-02-13 09:13:00,73.36,73.36,73.345,73.355,8800000.0
2009-02-13 09:14:00,73.35,73.37,73.345,73.37,24400000.0
2009-02-13 09:15:00,73.365,73.375,73.345,73.345,28400000.0
2009-02-13 09:16:00,73.345,73.38,73.29,73.34,280800000.0
2009-02-13 09:17:00,73.375,73.475,73.375,73.415,180600000.0
2009-02-13 09:18:00,73.415,73.455,73.415,73.44,68000000.0
2009-02-13 09:19:00,73.445,73.48,73.42,73.425,100200000.0
2009-02-13 09:20:00,73.425,73.435,73.425,73.435,48200000.0
2009-02-13 09:21:00,73.435,73.435,73.38,73.415,131000001.0
2009-02-13 09:22:00,73.41,73.445,73.395,73.445,135800000.0
2009-02-13 09:23:00,73.45,73.45,73.365,73.38,154200001.0
2009-02-13 09:24:00,73.385,73.395,73.34,73.34,93400000.0
2009-02-13 09:25:00,73.35,73.36,73.32,73.325,94400000.0
2009-02-13 09:26:00,73.32,73.335,73.3,73.335,99000000.0
2009-02-13 09:27:00,73.33,73.375,73.33,73.375,370400006.0
2009-02-13 09:28:00,73.365,73.375,73.365,73.365,72200000.0
2009-02-13 09:29:00,73.365,73.365,73.355,73.355,478400012.0
2009-02-13 09:30:00,73.355,73.375,73.34,73.35,163000000.0
2009-02-13 09:31:00,73.35,73.4,73.325,73.38,133200000.0
2009-02-13 09:32:00,73.38,73.42,73.38,73.415,130800000.0
2009-02-13 09:33:00,73.42,73.435,73.415,73.435,40400000.0
2009-02-13 09:34:00,73.435,73.47,73.425,73.43,94600000.0
2009-02-13 09:35:00,73.42,73.43,73.355,73.43,46600000.0
2009-02-13 09:36:00,73.43,73.435,73.425,73.435,80800000.0
2009-02-13 09:37:00,73.43,73.45,73.425,73.44,77200000.0
2009-02-13 09:38:00,73.445,73.455,73.415,73.43,77200000.0
2009-02-13 09:39:00,73.44,73.445,73.365,73.365,94600000.0
2009-02-13 09:40:00,73.365,73.405,73.355,73.405,84600000.0
2009-02-13 09:41:00,73.4,73.43,73.4,73.42,102600000.0
2009-02-13 09:42:00,73.425,73.46,73.42,73.445,105800000.0
2009-02-13 09:43:00,73.445,73.515,73.445,73.51,83200000.0
2009-02-13 09:44:00,73.505,73.515,73.43,73.44,85000000.0
2009-02-13 09:45:00,73.44,73.52,73.42,73.49,160000000.0
2009-02-13 09:46:00,73.49,73.56,73.48,73.56,110600000.0
2009-02-13 09:47:00,73.56,73.56,73.535,73.54,88000000.0
2009-02-13 09:48:00,73.54,73.56,73.5,73.51,61200000.0
2009-02-13 09:49:00,73.51,73.51,73.46,73.49,70400000.0
2009-02-13 09:50:00,73.49,73.54,73.485,73.535,93400000.0
2009-02-13 09:51:00,73.525,73.54,73.515,73.525,61600000.0
2009-02-13 09:52:00,73.525,73.53,73.515,73.52,34200000.0
2009-02-13 09:53:00,73.515,73.515,73.505,73.515,12200000.0
2009-02-13 09:54:00,73.5,73.505,73.485,73.5,31600000.0
2009-02-13 09:55:00,73.5,73.55,73.495,73.54,67800000.0
2009-02-13 09:56:00,73.535,73.56,73.52,73.56,27800000.0
2009-02-13 09:57:00,73.555,73.63,73.55,73.62,74400000.0
2009-02-13 09:58:00,73.62,73.625,73.61,73.61,16800000.0
2009-02-13 09:59:00,73.615,73.62,73.59,73.61,68400000.0
2009-02-13 10:00:00,73.6,73.67,73.585,73.6,87800000.0
2009-02-13 10:01:00,73.6,73.61,73.43,73.435,191400000.0
2009-02-13 10:02:00,73.43,73.495,73.43,73.495,149600000.0
2009-02-13 10:03:00,73.49,73.51,73.46,73.49,147800000.0
2009-02-13 10:04:00,73.495,73.505,73.435,73.445,124600000.0
2009-02-13 10:05:00,73.445,73.485,73.44,73.485,131800000.0
2009-02-13 10:06:00,73.485,73.52,73.46,73.515,181600000.0
2009-02-13 10:07:00,73.515,73.55,73.47,73.47,269200000.0
2009-02-13 10:08:00,73.47,73.495,73.465,73.47,109200000.0
2009-02-13 10:09:00,73.47,73.49,73.465,73.475,66400000.0
2009-02-13 10:10:00,73.47,73.475,73.42,73.445,156000000.0
2009-02-13 10:11:00,73.445,73.505,73.425,73.435,111600000.0
2009-02-13 10:12:00,73.44,73.47,73.435,73.44,67800000.0
2009-02-13 10:13:00,73.44,73.47,73.425,73.425,104200000.0
2009-02-13 10:14:00,73.425,73.445,73.425,73.435,61400000.0
2009-02-13 10:15:00,73.435,73.435,73.41,73.42,124800000.0
2009-02-13 10:16:00,73.42,73.43,73.375,73.375,94800000.0
2009-02-13 10:17:00,73.38,73.415,73.37,73.4,100200000.0
2009-02-13 10:18:00,73.4,73.4,73.36,73.385,153600000.0
2009-02-13 10:19:00,73.385,73.435,73.385,73.415,121000000.0
2009-02-13 10:20:00,73.43,73.475,73.41,73.42,157800000.0
2009-02-13 10:21:00,73.415,73.42,73.375,73.41,183200000.0
2009-02-13 10:22:00,73.405,73.48,73.4,73.48,161000000.0
2009-02-13 10:23:00,73.475,73.5,73.465,73.485,132400000.0
2009-02-13 10:24:00,73.485,73.51,73.44,73.45,149000000.0
2009-02-13 10:25:00,73.46,73.55,73.46,73.55,124000000.0
2009-02-13 10:26:00,73.55,73.55,73.48,73.52,146000000.0
2009-02-13 10:27:00,73.535,73.64,73.535,73.57,262200000.0
2009-02-13 10:28:00,73.58,73.675,73.57,73.66,124000000.0
2009-02-13 10:29:00,73.645,73.645,73.61,73.63,95400000.0
2009-02-13 10:30:00,73.635,73.68,73.625,73.67,92200000.0
2009-02-13 10:31:00,73.67,73.67,73.63,73.635,109200000.0
2009-02-13 10:32:00,73.63,73.64,73.605,73.63,189800000.0
2009-02-13 10:33:00,73.625,73.68,73.605,73.68,160800000.0
2009-02-13 10:34:00,73.675,73.685,73.64,73.685,89000000.0
2009-02-13 10:35:00,73.685,73.76,73.685,73.755,155200000.0
2009-02-13 10:36:00,73.76,73.775,73.74,73.76,152800000.0
2009-02-13 10:37:00,73.765,73.785,73.76,73.775,107600000.0
2009-02-13 10:38:00,73.775,73.785,73.7,73.7,120200000.0
2009-02-13 10:39:00,73.7,73.715,73.66,73.705,138200000.0
2009-02-13 10:40:00,73.71,73.74,73.705,73.735,77800000.0
2009-02-13 10:41:00,73.735,73.9,73.735,73.9,122000000.0
2009-02-13 10:42:00,73.9,74.045,73.9,74.0,272200000.0
2009-02-13 10:43:00,74.005,74.005,73.96,73.985,329200001.0
2009-02-13 10:44:00,73.98,74.06,73.97,74.06,203800000.0
2009-02-13 10:45:00,74.065,74.095,74.04,74.09,234200000.0
2009-02-13 10:46:00,74.095,74.125,74.07,74.07,117800000.0
2009-02-13 10:47:00,74.065,74.125,74.06,74.09,106800000.0
2009-02-13 10:48:00,74.095,74.125,74.075,74.11,138200000.0
2009-02-13 10:49:00,74.105,74.11,74.05,74.05,109800000.0
2009-02-13 10:50:00,74.05,74.09,74.045,74.08,180000000.0
2009-02-13 10:51:00,74.08,74.085,74.03,74.04,150400000.0
2009-02-13 10:52:00,74.0,74.055,74.0,74.01,171400000.0
2009-02-13 10:53:00,74.015,74.03,73.97,73.98,151800000.0
2009-02-13 10:54:00,73.99,73.99,73.925,73.96,118000000.0
2009-02-13 10:55:00,73.96,73.965,73.935,73.95,80000000.0
2009-02-13 10:56:00,73.95,73.97,73.93,73.935,92000000.0
2009-02-13 10:57:00,73.93,73.945,73.915,73.925,90600000.0
2009-02-13 10:58:00,73.925,73.94,73.895,73.94,151200000.0
2009-02-13 10:59:00,73.935,73.94,73.84,73.855,116600000.0
2009-02-13 11:00:00,73.855,73.985,73.855,73.985,167000000.0
2009-02-13 11:01:00,73.985,74.005,73.96,73.97,89400000.0
2009-02-13 11:02:00,73.965,73.965,73.935,73.94,99600000.0
2009-02-13 11:03:00,73.94,73.94,73.925,73.93,48800000.0
2009-02-13 11:04:00,73.925,73.93,73.87,73.87,69200000.0
2009-02-13 11:05:00,73.87,73.87,73.83,73.86,54000000.0
2009-02-13 11:06:00,73.865,73.94,73.855,73.935,67200000.0
2009-02-13 11:07:00,73.93,73.97,73.925,73.94,95600000.0
2009-02-13 11:08:00,73.93,73.99,73.93,73.97,69400000.0
2009-02-13 11:09:00,73.98,74.03,73.98,74.02,75200000.0
2009-02-13 11:10:00,74.01,74.02,74.0,74.0,65200000.0
2009-02-13 11:11:00,74.0,74.025,73.98,74.0,117200000.0
2009-02-13 11:12:00,74.005,74.02,73.985,73.99,84800000.0
2009-02-13 11:13:00,73.995,74.02,73.96,74.02,114000000.0
2009-02-13 11:14:00,74.015,74.1,74.015,74.07,132600000.0
2009-02-13 11:15:00,74.085,74.1,74.025,74.03,109000000.0
2009-02-13 11:16:00,74.03,74.035,74.015,74.015,55800000.0
2009-02-13 11:17:00,74.02,74.035,73.955,74.025,198400000.0
2009-02-13 11:18:00,74.025,74.025,73.975,74.0,70200000.0
2009-02-13 11:19:00,74.0,74.005,73.95,73.95,72400000.0
2009-02-13 11:20:00,73.95,73.955,73.915,73.93,46400000.0
2009-02-13 11:21:00,73.935,73.96,73.93,73.945,74600000.0
2009-02-13 11:22:00,73.95,73.955,73.95,73.95,15200000.0
2009-02-13 11:23:00,73.95,74.045,73.945,74.0,99400000.0
2009-02-13 11:24:00,74.015,74.1,74.015,74.08,126000000.0
2009-02-13 11:25:00,74.08,74.105,74.075,74.09,85400000.0
2009-02-13 11:26:00,74.105,74.135,74.1,74.125,92000000.0
2009-02-13 11:27:00,74.13,74.13,74.1,74.105,75400000.0
2009-02-13 11:28:00,74.105,74.105,74.09,74.09,23200000.0
2009-02-13 11:29:00,74.09,74.11,74.05,74.09,117400000.0
2009-02-13 11:30:00,74.09,74.11,74.09,74.095,86600000.0
2009-02-13 11:31:00,74.095,74.125,74.09,74.125,82200000.0
2009-02-13 11:32:00,74.12,74.145,74.12,74.14,72000000.0
2009-02-13 11:33:00,74.14,74.15,74.12,74.12,81800000.0
2009-02-13 11:34:00,74.12,74.13,74.12,74.125,48400000.0
2009-02-13 11:35:00,74.125,74.14,74.125,74.135,49600000.0
2009-02-13 11:36:00,74.15,74.155,74.115,74.12,51000000.0
2009-02-13 11:37:00,74.115,74.17,74.115,74.165,75400000.0
2009-02-13 11:38:00,74.165,74.205,74.15,74.175,84000000.0
2009-02-13 11:39:00,74.175,74.27,74.165,74.24,128200000.0
2009-02-13 11:40:00,74.24,74.24,74.205,74.23,54600000.0
2009-02-13 11:41:00,74.225,74.285,74.225,74.285,101800000.0
2009-02-13 11:42:00,74.29,74.295,74.27,74.295,109000000.0
2009-02-13 11:43:00,74.29,74.305,74.285,74.3,118800000.0
2009-02-13 11:44:00,74.295,74.32,74.295,74.32,84400000.0
2009-02-13 11:45:00,74.32,74.33,74.305,74.33,42800000.0
2009-02-13 11:46:00,74.33,74.35,74.315,74.345,96000000.0
2009-02-13 11:47:00,74.34,74.375,74.335,74.365,91200000.0
2009-02-13 11:48:00,74.365,74.435,74.365,74.425,168400000.0
2009-02-13 11:49:00,74.425,74.515,74.4,74.41,208000000.0
2009-02-13 11:50:00,74.415,74.42,74.33,74.385,194000000.0
2009-02-13 11:51:00,74.38,74.45,74.375,74.43,138200000.0
2009-02-13 11:52:00,74.43,74.455,74.39,74.43,136000000.0
2009-02-13 11:53:00,74.44,74.5,74.435,74.47,156000000.0
2009-02-13 11:54:00,74.47,74.515,74.465,74.515,163000000.0
2009-02-13 11:55:00,74.5,74.69,74.495,74.69,125600000.0
2009-02-13 11:56:00,74.685,74.705,74.555,74.605,235000000.0
2009-02-13 11:57:00,74.6,74.6,74.515,74.525,147200000.0
2009-02-13 11:58:00,74.52,74.61,74.52,74.57,146800000.0
2009-02-13 11:59:00,74.565,74.605,74.56,74.56,131400000.0
2009-02-13 12:00:00,74.56,74.59,74.485,74.505,168200000.0
2009-02-13 12:01:00,74.515,74.52,74.455,74.46,142600000.0
2009-02-13 12:02:00,74.46,74.535,74.46,74.505,119600000.0
2009-02-13 12:03:00,74.5,74.545,74.5,74.545,80400000.0
2009-02-13 12:04:00,74.545,74.545,74.495,74.505,61800000.0
2009-02-13 12:05:00,74.505,74.515,74.485,74.49,114000000.0
2009-02-13 12:06:00,74.495,74.505,74.45,74.485,146800000.0
2009-02-13 12:07:00,74.485,74.52,74.46,74.51,120200000.0
2009-02-13 12:08:00,74.515,74.52,74.435,74.44,168000000.0
2009-02-13 12:09:00,74.44,74.45,74.425,74.425,108800000.0
2009-02-13 12:10:00,74.425,74.43,74.355,74.365,169600000.0
2009-02-13 12:11:00,74.365,74.38,74.35,74.35,42400000.0
2009-02-13 12:12:00,74.35,74.395,74.28,74.395,144800000.0
2009-02-13 12:13:00,74.395,74.44,74.375,74.38,97600000.0
2009-02-13 12:14:00,74.38,74.385,74.33,74.355,103200000.0
2009-02-13 12:15:00,74.35,74.36,74.275,74.34,163400000.0
2009-02-13 12:16:00,74.345,74.38,74.33,74.33,103200000.0
2009-02-13 12:17:00,74.33,74.37,74.325,74.335,113800000.0
2009-02-13 12:18:00,74.34,74.36,74.335,74.35,58200000.0
2009-02-13 12:19:00,74.35,74.43,74.35,74.43,76400000.0
2009-02-13 12:20:00,74.41,74.41,74.315,74.32,108600000.0
2009-02-13 12:21:00,74.325,74.39,74.315,74.39,97400000.0
2009-02-13 12:22:00,74.39,74.39,74.36,74.36,32200000.0
2009-02-13 12:23:00,74.36,74.36,74.32,74.33,43800000.0
2009-02-13 12:24:00,74.345,74.365,74.345,74.365,12400000.0
2009-02-13 12:25:00,74.365,74.37,74.35,74.37,22400000.0
2009-02-13 12:26:00,74.365,74.37,74.35,74.35,22400000.0
2009-02-13 12:27:00,74.355,74.355,74.35,74.35,12800000.0
2009-02-13 12:28:00,74.34,74.385,74.335,74.335,91400000.0
2009-02-13 12:29:00,74.34,74.345,74.315,74.33,46600000.0
2009-02-13 12:30:00,74.335,74.34,74.33,74.335,52400000.0
2009-02-13 12:31:00,74.33,74.355,74.33,74.35,126800000.0
2009-02-13 12:32:00,74.345,74.35,74.225,74.225,118600000.0
2009-02-13 12:33:00,74.225,74.26,74.22,74.26,50600000.0
2009-02-13 12:34:00,74.25,74.26,74.185,74.19,77200000.0
2009-02-13 12:35:00,74.19,74.225,74.185,74.2,117400000.0
2009-02-13 12:36:00,74.2,74.215,74.195,74.21,55400000.0
2009-02-13 12:37:00,74.215,74.27,74.215,74.26,72000000.0
2009-02-13 12:38:00,74.25,74.26,74.25,74.255,12800000.0
2009-02-13 12:39:00,74.255,74.255,74.225,74.24,49800000.0
2009-02-13 12:40:00,74.25,74.26,74.24,74.25,37200000.0
2009-02-13 12:41:00,74.255,74.27,74.25,74.26,48200000.0
2009-02-13 12:42:00,74.26,74.28,74.26,74.27,34200000.0
2009-02-13 12:43:00,74.27,74.285,74.27,74.285,8000000.0
2009-02-13 12:44:00,74.27,74.28,74.27,74.28,5800000.0
2009-02-13 12:45:00,74.27,74.27,74.22,74.22,24600000.0
2009-02-13 12:46:00,74.23,74.25,74.205,74.225,129600000.0
2009-02-13 12:47:00,74.245,74.275,74.245,74.265,57800000.0
2009-02-13 12:48:00,74.27,74.27,74.235,74.24,38400000.0
2009-02-13 12:49:00,74.24,74.24,74.18,74.18,70200000.0
2009-02-13 12:50:00,74.18,74.19,74.145,74.155,62400000.0
2009-02-13 12:51:00,74.165,74.24,74.145,74.225,181800000.0
2009-02-13 12:52:00,74.215,74.23,74.21,74.22,64200000.0
2009-02-13 12:53:00,74.225,74.245,74.215,74.235,41800000.0
2009-02-13 12:54:00,74.235,74.24,74.2,74.205,65600000.0
2009-02-13 12:55:00,74.22,74.23,74.185,74.21,23600000.0
2009-02-13 12:56:00,74.205,74.205,74.17,74.19,42400000.0
2009-02-13 12:57:00,74.205,74.235,74.18,74.235,78200000.0
2009-02-13 12:58:00,74.215,74.245,74.2,74.235,92000000.0
2009-02-13 12:59:00,74.235,74.24,74.18,74.23,111800000.0
2009-02-13 13:00:00,74.22,74.25,74.155,74.205,118600000.0
2009-02-13 13:01:00,74.205,74.205,74.15,74.155,143800000.0
2009-02-13 13:02:00,74.155,74.165,74.095,74.095,116000000.0
2009-02-13 13:03:00,74.095,74.15,74.095,74.15,131400000.0
2009-02-13 13:04:00,74.15,74.16,74.095,74.095,163200000.0
2009-02-13 13:05:00,74.1,74.17,74.075,74.15,150200000.0
2009-02-13 13:06:00,74.15,74.175,74.045,74.045,147200000.0
2009-02-13 13:07:00,74.05,74.09,74.005,74.05,180400000.0
2009-02-13 13:08:00,74.05,74.05,73.975,74.0,154400000.0
2009-02-13 13:09:00,73.995,74.0,73.975,73.985,81400000.0
2009-02-13 13:10:00,73.99,73.99,73.92,73.955,46400000.0
2009-02-13 13:11:00,73.96,73.96,73.91,73.94,99600000.0
2009-02-13 13:12:00,73.945,74.02,73.945,74.02,121600000.0
2009-02-13 13:13:00,74.015,74.03,74.005,74.015,102800000.0
2009-02-13 13:14:00,74.015,74.015,73.995,74.0,61400000.0
2009-02-13 13:15:00,74.0,74.035,73.98,74.015,97800000.0
2009-02-13 13:16:00,74.015,74.055,74.015,74.05,22400000.0
2009-02-13 13:17:00,74.055,74.055,74.005,74.015,44800000.0
2009-02-13 13:18:00,74.015,74.02,74.01,74.015,19200000.0
2009-02-13 13:19:00,74.01,74.03,74.0,74.025,65600000.0
2009-02-13 13:20:00,74.025,74.035,74.025,74.035,18400000.0
2009-02-13 13:21:00,74.035,74.06,74.035,74.055,76000000.0
2009-02-13 13:22:00,74.055,74.06,74.05,74.06,43000000.0
2009-02-13 13:23:00,74.06,74.06,74.025,74.025,26800000.0
2009-02-13 13:24:00,74.03,74.03,74.02,74.025,33200000.0
2009-02-13 13:25:00,74.025,74.065,74.02,74.065,85400000.0
2009-02-13 13:26:00,74.065,74.115,74.065,74.115,132800000.0
2009-02-13 13:27:00,74.11,74.12,74.08,74.08,125600000.0
2009-02-13 13:28:00,74.105,74.115,74.07,74.095,75600000.0
2009-02-13 13:29:00,74.09,74.09,74.07,74.085,76600000.0
2009-02-13 13:30:00,74.085,74.15,74.085,74.135,189400000.0
2009-02-13 13:31:00,74.135,74.185,74.135,74.17,123600000.0
2009-02-13 13:32:00,74.185,74.195,74.08,74.12,142200000.0
2009-02-13 13:33:00,74.12,74.13,74.07,74.07,91400000.0
2009-02-13 13:34:00,74.09,74.095,74.02,74.05,105400000.0
2009-02-13 13:35:00,74.05,74.065,74.05,74.06,28600000.0
2009-02-13 13:36:00,74.06,74.075,74.06,74.075,30400000.0
2009-02-13 13:37:00,74.065,74.185,74.065,74.185,101800000.0
2009-02-13 13:38:00,74.18,74.18,74.1,74.145,164600000.0
2009-02-13 13:39:00,74.15,74.15,74.12,74.135,96400000.0
2009-02-13 13:40:00,74.14,74.16,74.135,74.14,42800000.0
2009-02-13 13:41:00,74.14,74.15,74.13,74.14,114000000.0
2009-02-13 13:42:00,74.14,74.145,74.045,74.085,119800000.0
2009-02-13 13:43:00,74.085,74.11,74.015,74.015,123000000.0
2009-02-13 13:44:00,74.06,74.065,74.015,74.045,139200000.0
2009-02-13 13:45:00,74.045,74.055,74.035,74.05,149600000.0
2009-02-13 13:46:00,74.05,74.075,74.05,74.055,70400000.0
2009-02-13 13:47:00,74.045,74.055,73.955,73.955,164000000.0
2009-02-13 13:48:00,73.96,73.965,73.94,73.945,38000000.0
2009-02-13 13:49:00,73.94,73.945,73.88,73.89,187400000.0
2009-02-13 13:50:00,73.89,73.965,73.885,73.96,89600000.0
2009-02-13 13:51:00,73.95,73.96,73.93,73.94,50800000.0
2009-02-13 13:52:00,73.94,73.945,73.94,73.94,86600000.0
2009-02-13 13:53:00,73.94,74.095,73.94,74.08,106600000.0
2009-02-13 13:54:00,74.075,74.1,74.07,74.09,87400000.0
2009-02-13 13:55:00,74.075,74.095,74.075,74.09,59600000.0
2009-02-13 13:56:00,74.095,74.12,74.06,74.085,128200000.0
2009-02-13 13:57:00,74.09,74.13,74.085,74.125,68000000.0
2009-02-13 13:58:00,74.125,74.125,74.075,74.075,75400000.0
2009-02-13 13:59:00,74.075,74.125,74.01,74.01,164400000.0
2009-02-13 14:00:00,74.01,74.08,74.005,74.035,220200000.0
2009-02-13 14:01:00,74.035,74.035,74.015,74.025,52200000.0
2009-02-13 14:02:00,74.025,74.04,74.02,74.025,55000000.0
2009-02-13 14:03:00,74.025,74.035,74.025,74.03,80600000.0
2009-02-13 14:04:00,74.04,74.04,74.025,74.035,32000000.0
2009-02-13 14:05:00,74.035,74.05,74.035,74.035,37600000.0
2009-02-13 14:06:00,74.03,74.09,73.995,74.07,167000000.0
2009-02-13 14:07:00,74.07,74.075,74.05,74.065,101600000.0
2009-02-13 14:08:00,74.075,74.075,74.045,74.055,79600000.0
2009-02-13 14:09:00,74.06,74.07,74.055,74.06,31400000.0
2009-02-13 14:10:00,74.06,74.095,74.06,74.07,42800000.0
2009-02-13 14:11:00,74.07,74.085,74.07,74.085,57000000.0
2009-02-13 14:12:00,74.09,74.095,74.09,74.095,13400000.0
2009-02-13 14:13:00,74.095,74.095,74.07,74.07,73000000.0
2009-02-13 14:14:00,74.07,74.125,74.065,74.09,46400000.0
2009-02-13 14:15:00,74.09,74.175,74.07,74.175,90000000.0
2009-02-13 14:16:00,74.175,74.18,74.09,74.155,107000000.0
2009-02-13 14:17:00,74.135,74.215,74.135,74.215,51400000.0
2009-02-13 14:18:00,74.205,74.225,74.205,74.225,47600000.0
2009-02-13 14:19:00,74.225,74.24,74.225,74.24,71600000.0
2009-02-13 14:20:00,74.235,74.24,74.195,74.2,80200000.0
2009-02-13 14:21:00,74.2,74.21,74.18,74.195,163200000.0
2009-02-13 14:22:00,74.195,74.195,74.155,74.16,89200000.0
2009-02-13 14:23:00,74.165,74.175,74.125,74.175,172000000.0
2009-02-13 14:24:00,74.17,74.185,74.095,74.135,175000000.0
2009-02-13 14:25:00,74.08,74.125,74.08,74.115,66800000.0
2009-02-13 14:26:00,74.125,74.14,74.115,74.135,97000000.0
2009-02-13 14:27:00,74.12,74.125,74.11,74.12,26000000.0
2009-02-13 14:28:00,74.12,74.125,74.11,74.12,54000000.0
2009-02-13 14:29:00,74.12,74.13,74.11,74.12,72000000.0
2009-02-13 14:30:00,74.13,74.135,74.12,74.13,58800000.0
2009-02-13 14:31:00,74.135,74.15,74.13,74.135,37400000.0
2009-02-13 14:32:00,74.14,74.15,74.135,74.14,80000000.0
2009-02-13 14:33:00,74.145,74.16,74.14,74.14,56800000.0
2009-02-13 14:34:00,74.14,74.16,74.14,74.155,26400000.0
2009-02-13 14:35:00,74.155,74.165,74.13,74.14,92800000.0
2009-02-13 14:36:00,74.135,74.15,74.135,74.145,83400000.0
2009-02-13 14:37:00,74.15,74.205,74.145,74.2,66400000.0
2009-02-13 14:38:00,74.2,74.22,74.195,74.215,64600000.0
2009-02-13 14:39:00,74.22,74.25,74.215,74.25,111600000.0
2009-02-13 14:40:00,74.25,74.29,74.245,74.255,97000000.0
2009-02-13 14:41:00,74.255,74.26,74.235,74.235,51600000.0
2009-02-13 14:42:00,74.235,74.245,74.225,74.24,46400000.0
2009-02-13 14:43:00,74.245,74.26,74.235,74.255,180400000.0
2009-02-13 14:44:00,74.255,74.27,74.245,74.26,48000000.0
2009-02-13 14:45:00,74.265,74.27,74.255,74.26,35400000.0
2009-02-13 14:46:00,74.25,74.25,74.135,74.14,92800000.0
2009-02-13 14:47:00,74.145,74.175,74.125,74.165,106400000.0
2009-02-13 14:48:00,74.165,74.175,74.16,74.17,42200000.0
2009-02-13 14:49:00,74.17,74.2,74.14,74.19,116400000.0
2009-02-13 14:50:00,74.195,74.21,74.185,74.21,47200000.0
2009-02-13 14:51:00,74.205,74.215,74.18,74.185,43800000.0
2009-02-13 14:52:00,74.18,74.195,74.16,74.185,98600000.0
2009-02-13 14:53:00,74.19,74.19,74.17,74.175,55000000.0
2009-02-13 14:54:00,74.17,74.24,74.17,74.235,56600000.0
2009-02-13 14:55:00,74.235,74.285,74.23,74.26,71800000.0
2009-02-13 14:56:00,74.255,74.295,74.255,74.295,39400000.0
2009-02-13 14:57:00,74.305,74.32,74.29,74.305,25800000.0
2009-02-13 14:58:00,74.325,74.36,74.32,74.345,58000000.0
2009-02-13 14:59:00,74.35,74.365,74.335,74.345,61200000.0
2009-02-13 15:00:00,74.345,74.385,74.345,74.385,129600000.0
2009-02-13 15:01:00,74.385,74.385,74.33,74.385,68000000.0
2009-02-13 15:02:00,74.385,74.385,74.305,74.305,89600000.0
2009-02-13 15:03:00,74.305,74.32,74.305,74.315,15600000.0
2009-02-13 15:04:00,74.325,74.335,74.32,74.325,24000000.0
2009-02-13 15:05:00,74.33,74.33,74.28,74.29,37200000.0
2009-02-13 15:06:00,74.295,74.295,74.19,74.24,49800000.0
2009-02-13 15:07:00,74.25,74.265,74.225,74.255,47600000.0
2009-02-13 15:08:00,74.26,74.285,74.25,74.26,72600000.0
2009-02-13 15:09:00,74.255,74.265,74.205,74.215,60200000.0
2009-02-13 15:10:00,74.22,74.29,74.215,74.275,85200000.0
2009-02-13 15:11:00,74.275,74.285,74.245,74.255,52600000.0
2009-02-13 15:12:00,74.26,74.27,74.255,74.27,61600000.0
2009-02-13 15:13:00,74.275,74.275,74.21,74.22,83200000.0
2009-02-13 15:14:00,74.22,74.25,74.22,74.23,103000000.0
2009-02-13 15:15:00,74.25,74.27,74.24,74.245,58600000.0
2009-02-13 15:16:00,74.24,74.245,74.21,74.245,72000000.0
2009-02-13 15:17:00,74.235,74.245,74.23,74.23,33400000.0
2009-02-13 15:18:00,74.23,74.23,74.21,74.21,41600000.0
2009-02-13 15:19:00,74.205,74.205,74.185,74.19,14400000.0
2009-02-13 15:20:00,74.195,74.23,74.13,74.135,78000000.0
2009-02-13 15:21:00,74.115,74.23,74.115,74.215,111200000.0
2009-02-13 15:22:00,74.22,74.27,74.215,74.24,90400000.0
2009-02-13 15:23:00,74.25,74.29,74.24,74.27,38800000.0
2009-02-13 15:24:00,74.265,74.265,74.22,74.22,87200000.0
2009-02-13 15:25:00,74.23,74.23,74.205,74.205,46000000.0
2009-02-13 15:26:00,74.205,74.205,74.17,74.175,148200000.0
2009-02-13 15:27:00,74.175,74.175,74.145,74.15,70400000.0
2009-02-13 15:28:00,74.155,74.185,74.14,74.17,79000000.0
2009-02-13 15:29:00,74.16,74.2,74.15,74.2,91800000.0
2009-02-13 15:30:00,74.205,74.225,74.2,74.21,51000000.0
2009-02-13 15:31:00,74.21,74.22,74.19,74.2,37000000.0
2009-02-13 15:32:00,74.205,74.23,74.205,74.205,48600000.0
2009-02-13 15:33:00,74.205,74.205,74.155,74.195,56600000.0
2009-02-13 15:34:00,74.205,74.25,74.205,74.245,70600000.0
2009-02-13 15:35:00,74.24,74.27,74.24,74.265,68000000.0
2009-02-13 15:36:00,74.26,74.265,74.24,74.25,34400000.0
2009-02-13 15:37:00,74.245,74.26,74.23,74.25,33400000.0
2009-02-13 15:38:00,74.245,74.265,74.22,74.265,50600000.0
2009-02-13 15:39:00,74.27,74.27,74.245,74.26,80800000.0
2009-02-13 15:40:00,74.26,74.265,74.205,74.26,87600000.0
2009-02-13 15:41:00,74.255,74.28,74.23,74.255,53800000.0
2009-02-13 15:42:00,74.255,74.265,74.24,74.265,50600000.0
2009-02-13 15:43:00,74.26,74.26,74.24,74.25,59400000.0
2009-02-13 15:44:00,74.25,74.265,74.245,74.25,28600000.0
2009-02-13 15:45:00,74.25,74.25,74.23,74.24,32200000.0
2009-02-13 15:46:00,74.24,74.245,74.22,74.22,44800000.0
2009-02-13 15:47:00,74.21,74.235,74.2,74.22,46000000.0
2009-02-13 15:48:00,74.215,74.22,74.14,74.14,49200000.0
2009-02-13 15:49:00,74.135,74.155,74.06,74.08,92800000.0
2009-02-13 15:50:00,74.085,74.135,74.075,74.135,61000000.0
2009-02-13 15:51:00,74.14,74.155,74.135,74.15,39000000.0
2009-02-13 15:52:00,74.155,74.155,74.115,74.125,55000000.0
2009-02-13 15:53:00,74.13,74.13,74.115,74.125,52000000.0
2009-02-13 15:54:00,74.13,74.155,74.115,74.115,49400000.0
2009-02-13 15:55:00,74.115,74.12,74.05,74.075,101800000.0
2009-02-13 15:56:00,74.075,74.09,74.03,74.05,142200000.0
2009-02-13 15:57:00,74.045,74.065,74.03,74.05,83200000.0
2009-02-13 15:58:00,74.05,74.065,74.04,74.055,87000000.0
2009-02-13 15:59:00,74.05,74.07,73.825,73.86,175400000.0
2009-02-13 16:00:00,73.86,73.885,73.77,73.785,174800000.0
2009-02-13 16:01:00,73.785,73.835,73.785,73.825,83000000.0
2009-02-13 16:02:00,73.84,73.88,73.83,73.88,107800000.0
2009-02-13 16:03:00,73.88,73.935,73.865,73.935,87600000.0
2009-02-13 16:04:00,73.935,73.94,73.915,73.935,148000000.0
2009-02-13 16:05:00,73.93,74.03,73.915,74.025,127400000.0
2009-02-13 16:06:00,74.02,74.13,74.015,74.13,136200000.0
2009-02-13 16:07:00,74.135,74.135,74.07,74.08,106400000.0
2009-02-13 16:08:00,74.065,74.09,74.065,74.08,58000000.0
2009-02-13 16:09:00,74.08,74.11,74.08,74.105,116400000.0
2009-02-13 16:10:00,74.11,74.115,74.07,74.105,153800000.0
2009-02-13 16:11:00,74.105,74.125,74.085,74.085,73800000.0
2009-02-13 16:12:00,74.085,74.115,74.08,74.1,101000000.0
2009-02-13 16:13:00,74.09,74.09,74.035,74.06,134000000.0
2009-02-13 16:14:00,74.06,74.06,73.87,73.87,175200000.0
2009-02-13 16:15:00,73.875,73.885,73.815,73.845,91000000.0
2009-02-13 16:16:00,73.845,73.9,73.845,73.89,67800000.0
2009-02-13 16:17:00,73.885,73.96,73.84,73.94,123200000.0
2009-02-13 16:18:00,73.935,73.995,73.9,73.99,77200000.0
2009-02-13 16:19:00,73.99,74.02,73.97,73.975,85600000.0
2009-02-13 16:20:00,73.97,73.97,73.885,73.955,76800000.0
2009-02-13 16:21:00,73.945,73.945,73.9,73.9,73600000.0
2009-02-13 16:22:00,73.905,73.92,73.875,73.905,66200000.0
2009-02-13 16:23:00,73.91,73.91,73.895,73.91,34800000.0
2009-02-13 16:24:00,73.91,74.005,73.91,73.96,96400000.0
2009-02-13 16:25:00,73.96,74.085,73.945,74.015,121000000.0
2009-02-13 16:26:00,74.015,74.085,74.01,74.04,186000000.0
2009-02-13 16:27:00,74.04,74.055,73.97,73.99,150400000.0
2009-02-13 16:28:00,73.985,74.025,73.97,74.015,64600000.0
2009-02-13 16:29:00,74.015,74.06,73.985,74.03,145000000.0
2009-02-13 16:30:00,74.025,74.11,74.01,74.1,198800000.0
2009-02-13 16:31:00,74.11,74.14,73.985,74.015,174800000.0
2009-02-13 16:32:00,74.02,74.13,74.01,74.11,157400000.0
2009-02-13 16:33:00,74.095,74.095,74.02,74.085,102400000.0
2009-02-13 16:34:00,74.085,74.085,74.0,74.03,133800000.0
2009-02-13 16:35:00,74.03,74.035,73.99,74.035,72000000.0
2009-02-13 16:36:00,74.02,74.035,73.895,73.925,97800000.0
2009-02-13 16:37:00,73.93,73.935,73.84,73.86,157600000.0
2009-02-13 16:38:00,73.85,73.92,73.8,73.87,116800000.0
2009-02-13 16:39:00,73.87,73.88,73.84,73.85,58800000.0
2009-02-13 16:40:00,73.845,73.87,73.825,73.865,58800000.0
2009-02-13 16:41:00,73.87,73.9,73.86,73.89,63600000.0
2009-02-13 16:42:00,73.895,73.905,73.805,73.83,86600000.0
2009-02-13 16:43:00,73.83,73.91,73.82,73.88,113600000.0
2009-02-13 16:44:00,73.875,73.875,73.825,73.83,86200000.0
2009-02-13 16:45:00,73.835,73.85,73.8,73.835,97000000.0
2009-02-13 16:46:00,73.83,73.84,73.795,73.835,71600000.0
2009-02-13 16:47:00,73.84,73.89,73.82,73.865,70000000.0
2009-02-13 16:48:00,73.86,73.915,73.86,73.91,68000000.0
2009-02-13 16:49:00,73.92,73.93,73.875,73.93,85000000.0
2009-02-13 16:50:00,73.93,73.975,73.87,73.905,116000000.0
2009-02-13 16:51:00,73.905,73.91,73.865,73.89,93600000.0
2009-02-13 16:52:00,73.88,73.91,73.875,73.885,68000000.0
2009-02-13 16:53:00,73.88,73.925,73.865,73.895,79600000.0
2009-02-13 16:54:00,73.91,73.91,73.865,73.865,142800000.0
2009-02-13 16:55:00,73.865,73.905,73.835,73.905,224000000.0
2009-02-13 16:56:00,73.9,73.9,73.855,73.86,114600000.0
2009-02-13 16:57:00,73.865,73.96,73.865,73.96,199800000.0
2009-02-13 16:58:00,73.955,74.025,73.955,74.02,173000000.0
2009-02-13 16:59:00,74.025,74.08,73.975,74.06,79600000.0
2009-02-13 17:00:00,74.04,74.14,74.04,74.09,126600000.0
2009-02-13 17:01:00,74.085,74.095,74.05,74.095,77600000.0
2009-02-13 17:02:00,74.095,74.145,74.09,74.135,89800000.0
2009-02-13 17:03:00,74.125,74.125,74.05,74.055,92000000.0
2009-02-13 17:04:00,74.06,74.09,74.025,74.085,77400000.0
2009-02-13 17:05:00,74.09,74.12,74.075,74.08,69200000.0
2009-02-13 17:06:00,74.085,74.15,74.075,74.15,96800000.0
2009-02-13 17:07:00,74.145,74.16,74.11,74.14,103000000.0
2009-02-13 17:08:00,74.145,74.205,74.135,74.2,110400000.0
2009-02-13 17:09:00,74.205,74.27,74.19,74.19,130400000.0
2009-02-13 17:10:00,74.19,74.195,74.13,74.14,159600000.0
2009-02-13 17:11:00,74.14,74.195,74.14,74.19,70000000.0
2009-02-13 17:12:00,74.185,74.245,74.18,74.23,78200000.0
2009-02-13 17:13:00,74.225,74.235,74.155,74.19,104600000.0
2009-02-13 17:14:00,74.19,74.26,74.19,74.26,137600000.0
2009-02-13 17:15:00,74.26,74.3,74.225,74.245,124200000.0
2009-02-13 17:16:00,74.245,74.255,74.165,74.175,104000000.0
2009-02-13 17:17:00,74.18,74.23,74.18,74.2,112800000.0
2009-02-13 17:18:00,74.205,74.225,74.185,74.205,152600000.0
2009-02-13 17:19:00,74.2,74.265,74.2,74.265,87400000.0
2009-02-13 17:20:00,74.265,74.31,74.255,74.31,89400000.0
2009-02-13 17:21:00,74.3,74.32,74.25,74.27,79200000.0
2009-02-13 17:22:00,74.27,74.355,74.27,74.295,134400000.0
2009-02-13 17:23:00,74.3,74.305,74.205,74.235,245200000.0
2009-02-13 17:24:00,74.225,74.23,74.19,74.215,233800000.0
2009-02-13 17:25:00,74.225,74.24,74.2,74.24,236200000.0
2009-02-13 17:26:00,74.24,74.25,74.23,74.25,130000000.0
2009-02-13 17:27:00,74.245,74.26,74.225,74.26,107800000.0
2009-02-13 17:28:00,74.27,74.285,74.225,74.235,91400000.0
2009-02-13 17:29:00,74.235,74.255,74.235,74.255,42200000.0
2009-02-13 17:30:00,74.255,74.345,74.255,74.345,115400000.0
2009-02-13 17:31:00,74.345,74.41,74.33,74.34,149000000.0
2009-02-13 17:32:00,74.345,74.375,74.325,74.33,232000000.0
2009-02-13 17:33:00,74.33,74.365,74.33,74.33,231200000.0
2009-02-13 17:34:00,74.335,74.375,74.325,74.365,258200000.0
2009-02-13 17:35:00,74.365,74.49,74.36,74.49,239200000.0
2009-02-13 17:36:00,74.49,74.545,74.425,74.455,253200000.0
2009-02-13 17:37:00,74.45,74.46,74.38,74.39,307600000.0
2009-02-13 17:38:00,74.4,74.425,74.4,74.41,173800000.0
2009-02-13 17:39:00,74.41,74.45,74.41,74.43,208200000.0
2009-02-13 17:40:00,74.435,74.45,74.43,74.445,204200000.0
2009-02-13 17:41:00,74.445,74.45,74.395,74.395,238800000.0
2009-02-13 17:42:00,74.395,74.415,74.37,74.39,208800000.0
2009-02-13 17:43:00,74.39,74.39,74.285,74.285,304400000.0
2009-02-13 17:44:00,74.285,74.31,74.225,74.225,315800000.0
2009-02-13 17:45:00,74.225,74.225,74.14,74.14,227600000.0
2009-02-13 17:46:00,74.14,74.185,74.14,74.185,184200000.0
2009-02-13 17:47:00,74.19,74.24,74.165,74.17,272800000.0
2009-02-13 17:48:00,74.17,74.215,74.165,74.21,269400000.0
2009-02-13 17:49:00,74.2,74.215,74.175,74.195,234400000.0
2009-02-13 17:50:00,74.2,74.325,74.195,74.315,78000000.0
2009-02-13 17:51:00,74.31,74.33,74.255,74.265,165800000.0
2009-02-13 17:52:00,74.26,74.28,74.22,74.24,120800000.0
2009-02-13 17:53:00,74.23,74.235,74.195,74.225,129000000.0
2009-02-13 17:54:00,74.225,74.225,74.185,74.215,330600000.0
2009-02-13 17:55:00,74.21,74.23,74.205,74.22,113200000.0
2009-02-13 17:56:00,74.225,74.285,74.22,74.26,190800000.0
2009-02-13 17:57:00,74.265,74.315,74.265,74.275,201000000.0
2009-02-13 17:58:00,74.27,74.285,74.195,74.205,361199998.0
2009-02-13 17:59:00,74.21,74.21,74.1,74.155,331400000.0
2009-02-13 18:00:00,74.15,74.185,74.1,74.165,258400000.0
2009-02-13 18:01:00,74.16,74.165,74.105,74.115,198200000.0
2009-02-13 18:02:00,74.115,74.15,74.11,74.115,186600000.0
2009-02-13 18:03:00,74.12,74.12,74.025,74.025,180200000.0
2009-02-13 18:04:00,74.035,74.075,74.015,74.075,262000001.0
2009-02-13 18:05:00,74.07,74.15,74.05,74.135,301600000.0
2009-02-13 18:06:00,74.14,74.18,74.135,74.16,198200000.0
2009-02-13 18:07:00,74.16,74.185,74.14,74.185,114800000.0
2009-02-13 18:08:00,74.19,74.21,74.18,74.185,148000000.0
2009-02-13 18:09:00,74.18,74.195,74.175,74.19,197400000.0
2009-02-13 18:10:00,74.195,74.195,74.135,74.145,247400000.0
2009-02-13 18:11:00,74.15,74.165,74.115,74.13,166600000.0
2009-02-13 18:12:00,74.125,74.13,74.07,74.08,230800000.0
2009-02-13 18:13:00,74.08,74.08,73.865,73.87,209000000.0
2009-02-13 18:14:00,73.87,73.87,73.78,73.8,191200000.0
2009-02-13 18:15:00,73.815,73.87,73.815,73.865,61600000.0
2009-02-13 18:16:00,73.865,73.89,73.81,73.855,194600000.0
2009-02-13 18:17:00,73.855,73.855,73.82,73.845,137200000.0
2009-02-13 18:18:00,73.85,73.875,73.835,73.84,91800000.0
2009-02-13 18:19:00,73.85,73.865,73.825,73.845,104000000.0
2009-02-13 18:20:00,73.84,73.845,73.73,73.74,145800000.0
2009-02-13 18:21:00,73.74,73.775,73.695,73.74,102200000.0
2009-02-13 18:22:00,73.745,73.795,73.705,73.705,113800000.0
2009-02-13 18:23:00,73.705,73.71,73.58,73.625,189000000.0
2009-02-13 18:24:00,73.625,73.695,73.625,73.685,154800000.0
2009-02-13 18:25:00,73.68,73.705,73.665,73.7,64000000.0
2009-02-13 18:26:00,73.705,73.76,73.705,73.76,45800000.0
2009-02-13 18:27:00,73.77,73.83,73.77,73.79,78400000.0
2009-02-13 18:28:00,73.79,73.835,73.765,73.79,127600000.0
2009-02-13 18:29:00,73.8,73.805,73.755,73.805,117200000.0
2009-02-13 18:30:00,73.805,73.82,73.74,73.82,132000000.0
2009-02-13 18:31:00,73.82,73.83,73.775,73.83,129600000.0
2009-02-13 18:32:00,73.85,73.86,73.82,73.855,94600000.0
2009-02-13 18:33:00,73.86,73.89,73.845,73.845,158000000.0
2009-02-13 18:34:00,73.855,73.98,73.845,73.975,120600000.0
2009-02-13 18:35:00,73.98,73.985,73.865,73.885,159000000.0
2009-02-13 18:36:00,73.885,73.925,73.87,73.91,113400000.0
2009-02-13 18:37:00,73.915,73.925,73.87,73.91,106200000.0
2009-02-13 18:38:00,73.915,73.915,73.875,73.895,58800000.0
2009-02-13 18:39:00,73.895,73.95,73.89,73.925,63600000.0
2009-02-13 18:40:00,73.925,74.0,73.92,73.97,101400000.0
2009-02-13 18:41:00,73.97,73.97,73.835,73.87,182400000.0
2009-02-13 18:42:00,73.87,73.87,73.785,73.79,97400000.0
2009-02-13 18:43:00,73.795,73.865,73.78,73.84,122800000.0
2009-02-13 18:44:00,73.845,73.875,73.81,73.86,171200000.0
2009-02-13 18:45:00,73.855,73.915,73.835,73.87,140600000.0
2009-02-13 18:46:00,73.865,73.885,73.86,73.87,135200000.0
2009-02-13 18:47:00,73.87,73.9,73.855,73.875,98600000.0
2009-02-13 18:48:00,73.875,73.915,73.83,73.835,74400000.0
2009-02-13 18:49:00,73.83,73.835,73.785,73.815,191800000.0
2009-02-13 18:50:00,73.82,73.825,73.78,73.78,131400000.0
2009-02-13 18:51:00,73.775,73.775,73.71,73.745,91200000.0
2009-02-13 18:52:00,73.75,73.755,73.71,73.755,110800000.0
2009-02-13 18:53:00,73.76,73.795,73.725,73.795,52600000.0
2009-02-13 18:54:00,73.79,73.845,73.79,73.82,91800000.0
2009-02-13 18:55:00,73.825,73.885,73.8,73.885,104200000.0
2009-02-13 18:56:00,73.885,73.895,73.825,73.845,87000000.0
2009-02-13 18:57:00,73.85,73.94,73.85,73.875,95600000.0
2009-02-13 18:58:00,73.875,73.92,73.865,73.89,60200000.0
2009-02-13 18:59:00,73.89,73.905,73.84,73.845,95600000.0
2009-02-13 19:00:00,73.83,73.88,73.83,73.875,58800000.0
2009-02-13 19:01:00,73.88,73.93,73.87,73.89,77800000.0
2009-02-13 19:02:00,73.88,73.93,73.875,73.92,68800000.0
2009-02-13 19:03:00,73.93,73.935,73.885,73.925,72000000.0
2009-02-13 19:04:00,73.915,73.94,73.86,73.88,68000000.0
2009-02-13 19:05:00,73.885,73.895,73.88,73.88,20600000.0
2009-02-13 19:06:00,73.89,73.93,73.88,73.9,44800000.0
2009-02-13 19:07:00,73.9,73.905,73.88,73.895,24000000.0
2009-02-13 19:08:00,73.895,73.955,73.885,73.955,51600000.0
2009-02-13 19:09:00,73.96,73.96,73.925,73.93,22800000.0
2009-02-13 19:10:00,73.91,73.915,73.87,73.88,66200000.0
2009-02-13 19:11:00,73.885,73.92,73.87,73.89,58600000.0
2009-02-13 19:12:00,73.885,73.905,73.835,73.835,118400000.0
2009-02-13 19:13:00,73.835,73.85,73.815,73.835,137500000.0
2009-02-13 19:14:00,73.835,73.86,73.835,73.855,62000000.0
2009-02-13 19:15:00,73.86,73.88,73.845,73.88,64400000.0
2009-02-13 19:16:00,73.88,73.9,73.875,73.88,29000000.0
2009-02-13 19:17:00,73.89,73.89,73.835,73.85,46400000.0
2009-02-13 19:18:00,73.845,73.87,73.835,73.87,118600000.0
2009-02-13 19:19:00,73.855,73.89,73.845,73.845,113000000.0
2009-02-13 19:20:00,73.85,73.875,73.835,73.855,146800000.0
2009-02-13 19:21:00,73.85,73.865,73.84,73.84,54600000.0
2009-02-13 19:22:00,73.84,73.84,73.725,73.78,151800000.0
2009-02-13 19:23:00,73.78,73.81,73.765,73.805,87800000.0
2009-02-13 19:24:00,73.81,73.855,73.81,73.845,112400000.0
2009-02-13 19:25:00,73.845,73.85,73.815,73.85,70600000.0
2009-02-13 19:26:00,73.855,73.86,73.845,73.845,21400000.0
2009-02-13 19:27:00,73.85,73.875,73.845,73.855,31400000.0
2009-02-13 19:28:00,73.85,73.88,73.85,73.88,13200000.0
2009-02-13 19:29:00,73.885,73.895,73.83,73.865,51200000.0
2009-02-13 19:30:00,73.87,73.895,73.85,73.895,66600000.0
2009-02-13 19:31:00,73.9,73.91,73.845,73.88,230600000.0
2009-02-13 19:32:00,73.88,73.905,73.87,73.895,196800000.0
2009-02-13 19:33:00,73.89,73.895,73.83,73.83,317600001.0
2009-02-13 19:34:00,73.845,73.85,73.82,73.825,178000000.0
2009-02-13 19:35:00,73.825,73.87,73.825,73.845,40200000.0
2009-02-13 19:36:00,73.86,73.885,73.845,73.885,27600000.0
2009-02-13 19:37:00,73.88,73.945,73.875,73.92,78600000.0
2009-02-13 19:38:00,73.935,73.945,73.925,73.945,31200000.0
2009-02-13 19:39:00,73.95,74.01,73.945,73.975,50400000.0
2009-02-13 19:40:00,73.98,74.03,73.965,74.03,46800000.0
2009-02-13 19:41:00,74.025,74.045,74.01,74.03,21600000.0
2009-02-13 19:42:00,74.02,74.08,74.01,74.075,38200000.0
2009-02-13 19:43:00,74.055,74.055,74.025,74.025,60200000.0
2009-02-13 19:44:00,74.015,74.03,73.945,73.95,66600000.0
2009-02-13 19:45:00,73.96,73.97,73.92,73.965,43600000.0
2009-02-13 19:46:00,73.955,73.97,73.94,73.945,51000000.0
2009-02-13 19:47:00,73.93,73.97,73.93,73.97,48800000.0
2009-02-13 19:48:00,73.96,73.995,73.955,73.99,25000000.0
2009-02-13 19:49:00,73.98,73.99,73.965,73.99,15600000.0
2009-02-13 19:50:00,73.985,73.995,73.945,73.975,39200000.0
2009-02-13 19:51:00,73.98,73.98,73.95,73.95,20400000.0
2009-02-13 19:52:00,73.945,73.95,73.93,73.95,31200000.0
2009-02-13 19:53:00,73.945,73.945,73.88,73.88,34600000.0
2009-02-13 19:54:00,73.9,73.91,73.875,73.9,66000000.0
2009-02-13 19:55:00,73.895,73.895,73.86,73.865,44400000.0
2009-02-13 19:56:00,73.86,73.885,73.845,73.875,37200000.0
2009-02-13 19:57:00,73.875,73.875,73.85,73.86,15600000.0
2009-02-13 19:58:00,73.86,73.86,73.84,73.855,27600000.0
2009-02-13 19:59:00,73.86,73.88,73.82,73.845,69600000.0
2009-02-13 20:00:00,73.85,73.945,73.85,73.935,73000000.0
2009-02-13 20:01:00,73.94,73.98,73.93,73.95,77800000.0
2009-02-13 20:02:00,73.95,73.975,73.91,73.975,83400000.0
2009-02-13 20:03:00,73.97,73.985,73.95,73.96,48800000.0
2009-02-13 20:04:00,73.96,73.98,73.945,73.97,34600000.0
2009-02-13 20:05:00,73.97,74.0,73.97,73.975,45200000.0
2009-02-13 20:06:00,73.98,74.0,73.975,73.98,49400000.0
2009-02-13 20:07:00,73.985,73.985,73.955,73.975,116400000.0
2009-02-13 20:08:00,73.975,74.01,73.97,74.005,97800000.0
2009-02-13 20:09:00,74.01,74.03,73.975,74.025,90800000.0
2009-02-13 20:10:00,74.025,74.05,74.01,74.05,53000000.0
2009-02-13 20:11:00,74.055,74.08,73.995,74.01,104600000.0
2009-02-13 20:12:00,74.015,74.035,74.005,74.025,34000000.0
2009-02-13 20:13:00,74.025,74.045,74.015,74.035,68000000.0
2009-02-13 20:14:00,74.03,74.07,74.03,74.055,20400000.0
2009-02-13 20:15:00,74.045,74.065,73.975,73.975,44400000.0
2009-02-13 20:16:00,73.97,74.065,73.955,74.05,78600000.0
2009-02-13 20:17:00,74.045,74.07,74.025,74.045,46600000.0
2009-02-13 20:18:00,74.055,74.115,74.055,74.1,62000000.0
2009-02-13 20:19:00,74.1,74.115,74.055,74.08,52200000.0
2009-02-13 20:20:00,74.08,74.12,74.08,74.115,34800000.0
2009-02-13 20:21:00,74.12,74.15,74.095,74.15,48000000.0
2009-02-13 20:22:00,74.13,74.18,74.13,74.145,33800000.0
2009-02-13 20:23:00,74.14,74.17,74.125,74.145,54600000.0
2009-02-13 20:24:00,74.145,74.15,74.125,74.145,25200000.0
2009-02-13 20:25:00,74.145,74.17,74.14,74.15,33400000.0
2009-02-13 20:26:00,74.145,74.185,74.135,74.185,25200000.0
2009-02-13 20:27:00,74.18,74.18,74.16,74.18,31200000.0
2009-02-13 20:28:00,74.18,74.18,74.13,74.15,29800000.0
2009-02-13 20:29:00,74.115,74.125,74.115,74.125,10600000.0
2009-02-13 20:30:00,74.125,74.155,74.11,74.14,36600000.0
2009-02-13 20:31:00,74.145,74.145,74.12,74.125,31200000.0
2009-02-13 20:32:00,74.125,74.145,74.12,74.125,33800000.0
2009-02-13 20:33:00,74.11,74.145,74.11,74.135,107400000.0
2009-02-13 20:34:00,74.135,74.145,74.12,74.13,50600000.0
2009-02-13 20:35:00,74.13,74.175,74.13,74.16,54200000.0
2009-02-13 20:36:00,74.15,74.155,74.13,74.15,43600000.0
2009-02-13 20:37:00,74.145,74.165,74.135,74.16,30000000.0
2009-02-13 20:38:00,74.165,74.195,74.15,74.165,73000000.0
2009-02-13 20:39:00,74.165,74.17,74.16,74.165,10800000.0
2009-02-13 20:40:00,74.16,74.17,74.14,74.15,40600000.0
2009-02-13 20:41:00,74.145,74.15,74.11,74.135,35000000.0
2009-02-13 20:42:00,74.14,74.14,74.09,74.125,31800000.0
2009-02-13 20:43:00,74.125,74.135,74.115,74.13,26400000.0
2009-02-13 20:44:00,74.12,74.175,74.115,74.155,138200000.0
2009-02-13 20:45:00,74.16,74.2,74.15,74.18,83000000.0
2009-02-13 20:46:00,74.2,74.2,74.135,74.175,82600000.0
2009-02-13 20:47:00,74.175,74.2,74.17,74.175,69400000.0
2009-02-13 20:48:00,74.17,74.235,74.17,74.195,75400000.0
2009-02-13 20:49:00,74.195,74.275,74.195,74.24,84400000.0
2009-02-13 20:50:00,74.245,74.265,74.2,74.265,50400000.0
2009-02-13 20:51:00,74.265,74.3,74.26,74.295,68800000.0
2009-02-13 20:52:00,74.285,74.335,74.28,74.285,61200000.0
2009-02-13 20:53:00,74.285,74.295,74.28,74.29,27600000.0
2009-02-13 20:54:00,74.295,74.295,74.255,74.255,43200000.0
2009-02-13 20:55:00,74.255,74.26,74.19,74.195,68800000.0
2009-02-13 20:56:00,74.2,74.235,74.195,74.215,64800000.0
2009-02-13 20:57:00,74.205,74.21,74.135,74.2,85600000.0
2009-02-13 20:58:00,74.205,74.205,74.12,74.19,71800000.0
2009-02-13 20:59:00,74.195,74.225,74.145,74.185,97400000.0
2009-02-13 21:00:00,74.19,74.255,74.19,74.245,46800000.0
2009-02-13 21:01:00,74.25,74.285,74.205,74.215,79600000.0
2009-02-13 21:02:00,74.215,74.24,74.2,74.23,87400000.0
2009-02-13 21:03:00,74.23,74.235,74.2,74.205,53800000.0
2009-02-13 21:04:00,74.21,74.22,74.185,74.195,31400000.0
2009-02-13 21:05:00,74.19,74.19,74.08,74.085,109400000.0
2009-02-13 21:06:00,74.085,74.11,74.06,74.095,92600000.0
2009-02-13 21:07:00,74.095,74.145,74.08,74.13,165200000.0
2009-02-13 21:08:00,74.135,74.185,74.125,74.125,74400000.0
2009-02-13 21:09:00,74.125,74.13,74.09,74.115,77800000.0
2009-02-13 21:10:00,74.13,74.17,74.13,74.14,52000000.0
2009-02-13 21:11:00,74.135,74.205,74.11,74.2,62200000.0
2009-02-13 21:12:00,74.195,74.21,74.145,74.21,64000000.0
2009-02-13 21:13:00,74.21,74.215,74.18,74.2,74800000.0
2009-02-13 21:14:00,74.205,74.225,74.18,74.18,21600000.0
2009-02-13 21:15:00,74.185,74.195,74.115,74.14,89200000.0
2009-02-13 21:16:00,74.15,74.165,74.075,74.1,75600000.0
2009-02-13 21:17:00,74.1,74.1,74.065,74.095,44400000.0
2009-02-13 21:18:00,74.09,74.155,74.075,74.14,36000000.0
2009-02-13 21:19:00,74.14,74.16,74.135,74.15,52400000.0
2009-02-13 21:20:00,74.145,74.2,74.145,74.19,66800000.0
2009-02-13 21:21:00,74.185,74.23,74.185,74.21,52600000.0
2009-02-13 21:22:00,74.205,74.22,74.15,74.155,55800000.0
2009-02-13 21:23:00,74.15,74.175,74.14,74.165,51200000.0
2009-02-13 21:24:00,74.16,74.185,74.15,74.15,79800000.0
2009-02-13 21:25:00,74.155,74.23,74.155,74.225,88400000.0
2009-02-13 21:26:00,74.21,74.26,74.205,74.23,69200000.0
2009-02-13 21:27:00,74.24,74.29,74.225,74.285,55200000.0
2009-02-13 21:28:00,74.285,74.315,74.27,74.29,59400000.0
2009-02-13 21:29:00,74.275,74.3,74.255,74.28,56200000.0
2009-02-13 21:30:00,74.275,74.29,74.215,74.24,104200000.0
2009-02-13 21:31:00,74.225,74.285,74.215,74.26,49200000.0
2009-02-13 21:32:00,74.265,74.3,74.255,74.295,31400000.0
2009-02-13 21:33:00,74.305,74.32,74.285,74.305,66200000.0
2009-02-13 21:34:00,74.31,74.31,74.29,74.31,15600000.0
2009-02-13 21:35:00,74.315,74.325,74.29,74.29,44200000.0
2009-02-13 21:36:00,74.295,74.34,74.29,74.33,50000000.0
2009-02-13 21:37:00,74.335,74.4,74.335,74.37,108400000.0
2009-02-13 21:38:00,74.38,74.39,74.365,74.375,29800000.0
2009-02-13 21:39:00,74.365,74.43,74.355,74.41,88000000.0
2009-02-13 21:40:00,74.4,74.435,74.395,74.415,81000000.0
2009-02-13 21:41:00,74.425,74.435,74.415,74.42,38400000.0
2009-02-13 21:42:00,74.435,74.445,74.4,74.415,50200000.0
2009-02-13 21:43:00,74.42,74.425,74.38,74.385,78800000.0
2009-02-13 21:44:00,74.39,74.395,74.375,74.38,27600000.0
2009-02-13 21:45:00,74.365,74.365,74.27,74.32,69800000.0
2009-02-13 21:46:00,74.325,74.37,74.305,74.37,46800000.0
2009-02-13 21:47:00,74.365,74.37,74.33,74.335,33600000.0
2009-02-13 21:48:00,74.335,74.34,74.33,74.33,12000000.0
2009-02-13 21:49:00,74.325,74.33,74.32,74.32,29200000.0
2009-02-13 21:50:00,74.315,74.315,74.28,74.295,39000000.0
2009-02-13 21:51:00,74.29,74.32,74.29,74.315,45600000.0
2009-02-13 21:52:00,74.31,74.33,74.29,74.315,64800000.0
2009-02-13 21:53:00,74.32,74.4,74.32,74.395,66200000.0
2009-02-13 21:54:00,74.395,74.425,74.38,74.42,50800000.0
2009-02-13 21:55:00,74.425,74.44,74.42,74.44,39800000.0
2009-02-13 21:56:00,74.43,74.44,74.405,74.405,37800000.0
2009-02-13 21:57:00,74.405,74.415,74.365,74.365,42200000.0
2009-02-13 21:58:00,74.365,74.38,74.35,74.38,66800000.0
2009-02-13 21:59:00,74.37,74.4,74.365,74.4,24800000.0
2009-02-13 22:00:00,74.405,74.45,74.385,74.42,89400000.0
2009-02-13 22:01:00,74.415,74.415,74.375,74.385,95000000.0
2009-02-13 22:02:00,74.395,74.4,74.375,74.375,17000000.0
2009-02-13 22:03:00,74.38,74.4,74.375,74.395,13200000.0
2009-02-13 22:04:00,74.385,74.385,74.365,74.365,18200000.0
2009-02-13 22:05:00,74.37,74.37,74.35,74.355,27600000.0
2009-02-13 22:06:00,74.35,74.37,74.345,74.345,18000000.0
2009-02-13 22:07:00,74.34,74.35,74.31,74.32,44400000.0
2009-02-13 22:08:00,74.325,74.345,74.29,74.34,33200000.0
2009-02-13 22:09:00,74.34,74.345,74.325,74.33,22800000.0
2009-02-13 22:10:00,74.34,74.35,74.34,74.34,18000000.0
2009-02-13 22:11:00,74.34,74.345,74.315,74.335,18000000.0
2009-02-13 22:12:00,74.34,74.34,74.275,74.285,26400000.0
2009-02-13 22:13:00,74.28,74.3,74.28,74.29,24000000.0
2009-02-13 22:14:00,74.285,74.295,74.24,74.25,22000000.0
2009-02-13 22:15:00,74.255,74.255,74.215,74.23,62200000.0
2009-02-13 22:16:00,74.225,74.235,74.215,74.215,28800000.0
2009-02-13 22:17:00,74.22,74.245,74.22,74.23,27600000.0
2009-02-13 22:18:00,74.23,74.23,74.195,74.2,20400000.0
2009-02-13 22:19:00,74.2,74.215,74.185,74.185,43000000.0
2009-02-13 22:20:00,74.2,74.215,74.19,74.205,63200000.0
2009-02-13 22:21:00,74.21,74.25,74.195,74.235,50400000.0
2009-02-13 22:22:00,74.25,74.25,74.22,74.225,36600000.0
2009-02-13 22:23:00,74.22,74.235,74.215,74.23,13800000.0
2009-02-13 22:24:00,74.235,74.245,74.225,74.225,59600000.0
2009-02-13 22:25:00,74.235,74.255,74.235,74.245,53200000.0
2009-02-13 22:26:00,74.245,74.245,74.24,74.245,7200000.0
2009-02-13 22:27:00,74.25,74.27,74.25,74.26,21200000.0
2009-02-13 22:28:00,74.245,74.285,74.245,74.285,33400000.0
2009-02-13 22:29:00,74.29,74.3,74.28,74.28,30600000.0
2009-02-13 22:30:00,74.28,74.285,74.26,74.27,66800000.0
2009-02-13 22:31:00,74.265,74.35,74.265,74.325,133000000.0
2009-02-13 22:32:00,74.34,74.37,74.325,74.37,115400000.0
2009-02-13 22:33:00,74.375,74.38,74.345,74.38,97000000.0
2009-02-13 22:34:00,74.38,74.43,74.365,74.43,152200000.0
2009-02-13 22:35:00,74.43,74.43,74.38,74.385,76200000.0
2009-02-13 22:36:00,74.4,74.425,74.39,74.395,70000000.0
2009-02-13 22:37:00,74.395,74.4,74.34,74.355,84400000.0
2009-02-13 22:38:00,74.36,74.375,74.345,74.355,55000000.0
2009-02-13 22:39:00,74.375,74.375,74.325,74.35,63800000.0
2009-02-13 22:40:00,74.35,74.38,74.325,74.38,72600000.0
2009-02-13 22:41:00,74.39,74.415,74.35,74.415,45600000.0
2009-02-13 22:42:00,74.415,74.44,74.35,74.425,108600000.0
2009-02-13 22:43:00,74.425,74.44,74.405,74.42,62000000.0
2009-02-13 22:44:00,74.415,74.44,74.405,74.44,80600000.0
2009-02-13 22:45:00,74.435,74.475,74.405,74.46,129600000.0
2009-02-13 22:46:00,74.46,74.465,74.45,74.455,34600000.0
2009-02-13 22:47:00,74.46,74.46,74.45,74.455,26200000.0
2009-02-13 22:48:00,74.47,74.475,74.435,74.455,77000000.0
2009-02-13 22:49:00,74.465,74.465,74.445,74.46,54000000.0
2009-02-13 22:50:00,74.465,74.48,74.445,74.455,38400000.0
2009-02-13 22:51:00,74.46,74.47,74.44,74.46,33200000.0
2009-02-13 22:52:00,74.465,74.47,74.44,74.47,30400000.0
2009-02-13 22:53:00,74.46,74.46,74.445,74.45,24000000.0
2009-02-13 22:54:00,74.455,74.47,74.45,74.47,48000000.0
2009-02-13 22:55:00,74.465,74.465,74.44,74.465,21600000.0
2009-02-13 22:56:00,74.47,74.49,74.47,74.485,14400000.0
2009-02-13 22:57:00,74.49,74.49,74.455,74.465,47200000.0
2009-02-13 22:58:00,74.455,74.49,74.445,74.45,65200000.0
2009-02-13 22:59:00,74.455,74.465,74.45,74.45,12400000.0
2009-02-13 23:00:00,74.455,74.47,74.42,74.45,58800000.0
2009-02-13 23:01:00,74.455,74.465,74.45,74.46,8400000.0
2009-02-13 23:02:00,74.455,74.46,74.44,74.455,14800000.0
2009-02-13 23:03:00,74.455,74.485,74.45,74.48,19200000.0
2009-02-13 23:04:00,74.48,74.485,74.45,74.45,32400000.0
2009-02-13 23:05:00,74.445,74.445,74.365,74.365,22000000.0
2009-02-13 23:06:00,74.37,74.39,74.325,74.335,50600000.0
2009-02-13 23:07:00,74.325,74.345,74.31,74.325,14000000.0
2009-02-13 23:08:00,74.325,74.335,74.32,74.32,8400000.0
2009-02-13 23:09:00,74.325,74.35,74.255,74.35,72200000.0
2009-02-13 23:10:00,74.315,74.33,74.295,74.32,61000000.0
2009-02-13 23:11:00,74.32,74.34,74.32,74.34,13600000.0
2009-02-13 23:12:00,74.355,74.41,74.345,74.41,24000000.0
2009-02-13 23:13:00,74.4,74.445,74.4,74.43,47200000.0
2009-02-13 23:14:00,74.43,74.47,74.43,74.47,21600000.0
2009-02-13 23:15:00,74.465,74.475,74.455,74.46,24800000.0
2009-02-13 23:16:00,74.46,74.505,74.45,74.495,18800000.0
2009-02-13 23:17:00,74.505,74.505,74.5,74.5,2400000.0
2009-02-13 23:18:00,74.49,74.49,74.46,74.475,22000000.0
2009-02-13 23:19:00,74.485,74.495,74.48,74.485,8400000.0
2009-02-13 23:20:00,74.48,74.495,74.47,74.475,16800000.0
2009-02-13 23:21:00,74.475,74.48,74.475,74.48,4800000.0
2009-02-13 23:23:00,74.49,74.49,74.43,74.455,32200000.0
2009-02-13 23:24:00,74.46,74.46,74.425,74.445,41600000.0
2009-02-13 23:25:00,74.445,74.46,74.445,74.46,9600000.0
2009-02-13 23:26:00,74.475,74.48,74.475,74.48,2400000.0
2009-02-13 23:27:00,74.47,74.5,74.435,74.5,27800000.0
2009-02-13 23:28:00,74.49,74.49,74.465,74.465,9600000.0
2009-02-13 23:29:00,74.45,74.46,74.415,74.445,27600000.0
2009-02-13 23:30:00,74.435,74.45,74.435,74.44,7200000.0
2009-02-13 23:31:00,74.455,74.465,74.455,74.465,3600000.0
2009-02-13 23:32:00,74.465,74.475,74.46,74.465,4800000.0
2009-02-13 23:33:00,74.47,74.475,74.47,74.47,3600000.0
2009-02-13 23:34:00,74.47,74.475,74.47,74.475,7200000.0
2009-02-13 23:35:00,74.455,74.455,74.375,74.4,26600000.0
2009-02-13 23:36:00,74.405,74.445,74.36,74.405,56000000.0
2009-02-13 23:37:00,74.4,74.4,74.35,74.38,67600000.0
2009-02-13 23:38:00,74.395,74.42,74.385,74.385,30400000.0
2009-02-13 23:39:00,74.39,74.45,74.37,74.42,105000000.0
2009-02-13 23:40:00,74.41,74.465,74.39,74.4,43800000.0
2009-02-13 23:41:00,74.4,74.46,74.4,74.43,19800000.0
2009-02-13 23:42:00,74.43,74.43,74.43,74.43,2400000.0
2009-02-13 23:43:00,74.42,74.43,74.4,74.43,23200000.0
2009-02-13 23:44:00,74.465,74.535,74.435,74.445,35000000.0
2009-02-13 23:45:00,74.44,74.6,74.44,74.475,75200000.0
2009-02-13 23:46:00,74.485,74.595,74.485,74.58,17800000.0
2009-02-13 23:47:00,74.58,74.58,74.475,74.5,13000000.0
2009-02-13 23:48:00,74.505,74.505,74.43,74.47,82400000.0
2009-02-13 23:49:00,74.48,74.535,74.415,74.45,135600000.0
2009-02-13 23:50:00,74.47,74.495,74.43,74.44,118200000.0
2009-02-13 23:51:00,74.44,74.495,74.435,74.435,21200000.0
2009-02-13 23:52:00,74.445,74.47,74.425,74.46,28600000.0
2009-02-13 23:53:00,74.455,74.455,74.42,74.435,9600000.0
2009-02-13 23:54:00,74.44,74.44,74.38,74.38,34000000.0
2009-02-13 23:55:00,74.385,74.425,74.355,74.355,84400000.0
2009-02-13 23:56:00,74.385,74.415,74.37,74.375,60400000.0
2009-02-13 23:57:00,74.38,74.39,74.29,74.31,54600000.0
2009-02-13 23:58:00,74.33,74.345,74.265,74.3,40600000.0
2009-02-13 23:59:00,74.32,74.33,74.28,74.285,19200000.0
2009-02-16 00:00:00,74.01,74.01,74.0,74.01,16800000.0
2009-02-16 00:01:00,74.02,74.02,74.0,74.02,16800000.0
2009-02-16 00:02:00,73.855,73.89,73.855,73.885,16800000.0
2009-02-16 00:03:00,73.89,73.89,73.88,73.89,16800000.0
2009-02-16 00:04:00,73.87,73.875,73.83,73.84,21600000.0
2009-02-16 00:05:00,73.85,73.875,73.835,73.85,69600000.0
2009-02-16 00:06:00,73.845,73.875,73.845,73.86,16800000.0
2009-02-16 00:07:00,73.795,73.795,73.795,73.795,1600000.0
2009-02-16 00:08:00,73.87,73.995,73.87,73.995,16800000.0
2009-02-16 00:09:00,73.99,74.045,73.98,74.045,43200000.0
2009-02-16 00:10:00,74.055,74.075,74.04,74.06,38400000.0
2009-02-16 00:11:00,74.075,74.08,74.05,74.065,57600000.0
2009-02-16 00:12:00,74.07,74.145,74.07,74.145,55200000.0
2009-02-16 00:13:00,74.14,74.15,74.125,74.125,33600000.0
2009-02-16 00:14:00,74.125,74.145,74.115,74.145,38400000.0
2009-02-16 00:15:00,74.135,74.175,74.125,74.175,38400000.0
2009-02-16 00:16:00,74.195,74.195,74.115,74.14,31200000.0
2009-02-16 00:17:00,74.145,74.145,74.135,74.135,7200000.0
2009-02-16 00:18:00,74.03,74.07,74.03,74.07,3200000.0
2009-02-16 00:19:00,74.08,74.125,74.08,74.12,18400000.0
2009-02-16 00:20:00,74.115,74.115,74.11,74.11,4800000.0
2009-02-16 00:21:00,74.035,74.14,74.035,74.135,28800000.0
2009-02-16 00:22:00,74.13,74.145,74.125,74.135,12000000.0
2009-02-16 00:23:00,74.05,74.105,74.05,74.105,7200000.0
2009-02-16 00:24:00,74.12,74.135,74.105,74.12,19200000.0
2009-02-16 00:25:00,74.105,74.135,74.1,74.13,55200000.0
2009-02-16 00:26:00,74.125,74.125,74.1,74.125,28800000.0
2009-02-16 00:27:00,74.13,74.13,74.11,74.11,36000000.0
2009-02-16 00:28:00,74.105,74.105,74.095,74.105,19200000.0
2009-02-16 00:29:00,74.1,74.105,74.1,74.1,14400000.0
2009-02-16 00:30:00,74.11,74.11,74.08,74.08,33600000.0
2009-02-16 00:31:00,74.085,74.1,74.0,74.02,81600000.0
2009-02-16 00:32:00,74.025,74.025,73.995,74.015,21600000.0
2009-02-16 00:33:00,74.02,74.025,74.0,74.01,38400000.0
2009-02-16 00:34:00,74.015,74.015,73.98,74.0,67200000.0
2009-02-16 00:35:00,73.995,74.035,73.97,73.98,31200000.0
2009-02-16 00:36:00,73.995,74.01,73.995,74.01,14400000.0
2009-02-16 00:37:00,74.015,74.02,74.015,74.015,7200000.0
2009-02-16 00:38:00,74.02,74.02,74.01,74.015,16800000.0
2009-02-16 00:39:00,73.935,74.0,73.935,74.0,8800000.0
2009-02-16 00:40:00,73.995,74.01,73.985,74.01,21600000.0
2009-02-16 00:41:00,74.015,74.02,74.005,74.015,36000000.0
2009-02-16 00:42:00,74.015,74.015,74.01,74.015,7200000.0
2009-02-16 00:43:00,74.015,74.02,74.015,74.015,8200000.0
2009-02-16 00:44:00,73.995,74.0,73.995,74.0,2800000.0
2009-02-16 00:45:00,74.01,74.025,74.01,74.015,28800000.0
2009-02-16 00:46:00,74.03,74.045,74.03,74.035,12800000.0
2009-02-16 00:47:00,73.98,74.035,73.965,73.99,95200000.0
2009-02-16 00:48:00,73.99,74.02,73.97,73.97,164800000.0
2009-02-16 00:49:00,73.975,73.98,73.97,73.975,42200000.0
2009-02-16 00:50:00,73.97,73.97,73.97,73.97,1200000.0
2009-02-16 00:51:00,73.97,73.975,73.97,73.975,30000000.0
2009-02-16 00:52:00,73.975,73.98,73.96,73.96,49200000.0
2009-02-16 00:53:00,73.965,73.965,73.96,73.96,5800000.0
2009-02-16 00:54:00,73.96,73.96,73.935,73.955,37800000.0
2009-02-16 00:55:00,73.965,73.99,73.955,73.98,70800000.0
2009-02-16 00:56:00,73.98,73.98,73.955,73.97,34600000.0
2009-02-16 00:57:00,73.97,73.99,73.95,73.95,35200000.0
2009-02-16 00:58:00,73.945,73.995,73.94,73.995,39800000.0
2009-02-16 00:59:00,73.995,74.01,73.995,74.005,12000000.0
2009-02-16 01:00:00,74.0,74.015,74.0,74.015,52600000.0
2009-02-16 01:01:00,74.01,74.03,74.0,74.03,48600000.0
2009-02-16 01:02:00,74.035,74.045,74.025,74.045,15400000.0
2009-02-16 01:03:00,74.05,74.05,74.045,74.045,2400000.0
2009-02-16 01:04:00,74.03,74.04,74.005,74.04,49400000.0
2009-02-16 01:05:00,74.035,74.04,74.005,74.005,57400000.0
2009-02-16 01:06:00,74.005,74.005,73.905,73.915,119800000.0
2009-02-16 01:07:00,73.915,73.95,73.915,73.925,66400000.0
2009-02-16 01:08:00,73.925,73.925,73.87,73.87,110000000.0
2009-02-16 01:09:00,73.875,73.875,73.84,73.85,61200000.0
2009-02-16 01:10:00,73.87,73.87,73.82,73.82,61600000.0
2009-02-16 01:11:00,73.82,73.845,73.775,73.775,91600000.0
2009-02-16 01:12:00,73.78,73.835,73.775,73.775,82200000.0
2009-02-16 01:13:00,73.78,73.83,73.78,73.805,137200000.0
2009-02-16 01:14:00,73.805,73.82,73.8,73.8,14400000.0
2009-02-16 01:15:00,73.79,73.8,73.76,73.785,42400000.0
2009-02-16 01:16:00,73.78,73.78,73.73,73.745,13200000.0
2009-02-16 01:17:00,73.75,73.77,73.75,73.76,35800000.0
2009-02-16 01:18:00,73.74,73.745,73.68,73.68,105400000.0
2009-02-16 01:19:00,73.695,73.73,73.63,73.73,135200000.0
2009-02-16 01:20:00,73.735,73.735,73.72,73.735,26400000.0
2009-02-16 01:21:00,73.735,73.745,73.735,73.74,19200000.0
2009-02-16 01:22:00,73.745,73.745,73.72,73.73,43200000.0
2009-02-16 01:23:00,73.745,73.775,73.72,73.725,82400000.0
2009-02-16 01:24:00,73.72,73.725,73.69,73.725,57400000.0
2009-02-16 01:25:00,73.715,73.725,73.685,73.725,39000000.0
2009-02-16 01:26:00,73.74,73.75,73.685,73.7,34600000.0
2009-02-16 01:27:00,73.705,73.725,73.69,73.695,17800000.0
2009-02-16 01:28:00,73.71,73.725,73.695,73.705,39600000.0
2009-02-16 01:29:00,73.715,73.77,73.71,73.76,48200000.0
2009-02-16 01:30:00,73.765,73.765,73.725,73.75,21400000.0
2009-02-16 01:31:00,73.76,73.765,73.76,73.76,8400000.0
2009-02-16 01:32:00,73.75,73.76,73.745,73.75,16800000.0
2009-02-16 01:33:00,73.745,73.785,73.745,73.785,23000000.0
2009-02-16 01:34:00,73.785,73.8,73.755,73.795,37000000.0
2009-02-16 01:35:00,73.81,73.835,73.77,73.78,133400000.0
2009-02-16 01:36:00,73.78,73.835,73.77,73.835,79600000.0
2009-02-16 01:37:00,73.83,73.83,73.8,73.81,66400000.0
2009-02-16 01:38:00,73.805,73.805,73.785,73.79,31800000.0
2009-02-16 01:39:00,73.785,73.8,73.735,73.735,54000000.0
2009-02-16 01:40:00,73.735,73.785,73.73,73.755,90400000.0
2009-02-16 01:41:00,73.75,73.775,73.75,73.77,53200000.0
2009-02-16 01:42:00,73.77,73.785,73.76,73.77,54800000.0
2009-02-16 01:43:00,73.78,73.78,73.75,73.77,51400000.0
2009-02-16 01:44:00,73.775,73.78,73.77,73.77,14400000.0
2009-02-16 01:45:00,73.775,73.8,73.775,73.8,31800000.0
2009-02-16 01:46:00,73.8,73.84,73.8,73.82,21600000.0
2009-02-16 01:47:00,73.82,73.855,73.82,73.855,25200000.0
2009-02-16 01:48:00,73.87,73.87,73.84,73.845,33600000.0
2009-02-16 01:49:00,73.845,73.865,73.835,73.85,26400000.0
2009-02-16 01:50:00,73.85,73.875,73.795,73.795,48000000.0
2009-02-16 01:51:00,73.795,73.795,73.685,73.73,139600000.0
2009-02-16 01:52:00,73.725,73.73,73.645,73.655,109400000.0
2009-02-16 01:53:00,73.66,73.705,73.66,73.67,103600000.0
2009-02-16 01:54:00,73.67,73.7,73.67,73.685,62000000.0
2009-02-16 01:55:00,73.685,73.695,73.67,73.695,27200000.0
2009-02-16 01:56:00,73.7,73.72,73.62,73.67,49000000.0
2009-02-16 01:57:00,73.67,73.69,73.66,73.675,43800000.0
2009-02-16 01:58:00,73.68,73.685,73.65,73.665,26400000.0
2009-02-16 01:59:00,73.645,73.66,73.615,73.615,72000000.0
2009-02-16 02:00:00,73.63,73.635,73.43,73.48,162600000.0
2009-02-16 02:01:00,73.48,73.525,73.47,73.515,62400000.0
2009-02-16 02:02:00,73.515,73.61,73.515,73.58,70000000.0
2009-02-16 02:03:00,73.58,73.65,73.58,73.635,45600000.0
2009-02-16 02:04:00,73.635,73.66,73.595,73.66,42000000.0
2009-02-16 02:05:00,73.65,73.65,73.64,73.65,16800000.0
2009-02-16 02:06:00,73.655,73.655,73.58,73.585,66400000.0
2009-02-16 02:07:00,73.58,73.58,73.525,73.535,34800000.0
2009-02-16 02:08:00,73.53,73.535,73.49,73.505,60000000.0
2009-02-16 02:09:00,73.505,73.51,73.485,73.505,43200000.0
2009-02-16 02:10:00,73.505,73.53,73.465,73.525,36000000.0
2009-02-16 02:11:00,73.525,73.555,73.525,73.525,52800000.0
2009-02-16 02:12:00,73.525,73.54,73.515,73.525,78800000.0
2009-02-16 02:13:00,73.525,73.545,73.525,73.53,64400000.0
2009-02-16 02:14:00,73.53,73.545,73.515,73.545,46200000.0
2009-02-16 02:15:00,73.545,73.555,73.545,73.555,83000000.0
2009-02-16 02:16:00,73.56,73.6,73.56,73.595,28800000.0
2009-02-16 02:17:00,73.6,73.625,73.595,73.615,28800000.0
2009-02-16 02:18:00,73.615,73.675,73.61,73.67,60600000.0
2009-02-16 02:19:00,73.675,73.725,73.67,73.69,43200000.0
2009-02-16 02:20:00,73.695,73.78,73.695,73.76,66000000.0
2009-02-16 02:21:00,73.765,73.795,73.76,73.78,44400000.0
2009-02-16 02:22:00,73.775,73.775,73.755,73.755,30000000.0
2009-02-16 02:23:00,73.755,73.765,73.735,73.735,14400000.0
2009-02-16 02:24:00,73.735,73.76,73.72,73.735,40800000.0
2009-02-16 02:25:00,73.735,73.75,73.695,73.71,30000000.0
2009-02-16 02:26:00,73.715,73.725,73.695,73.71,14400000.0
2009-02-16 02:27:00,73.705,73.705,73.63,73.65,48000000.0
2009-02-16 02:28:00,73.65,73.665,73.635,73.665,32200000.0
2009-02-16 02:29:00,73.66,73.665,73.615,73.63,30200000.0
2009-02-16 02:30:00,73.635,73.65,73.635,73.635,10800000.0
2009-02-16 02:31:00,73.64,73.64,73.63,73.635,9600000.0
2009-02-16 02:32:00,73.635,73.68,73.635,73.675,21600000.0
2009-02-16 02:33:00,73.67,73.7,73.67,73.7,34800000.0
2009-02-16 02:34:00,73.695,73.705,73.675,73.705,16800000.0
2009-02-16 02:35:00,73.71,73.71,73.695,73.695,13200000.0
2009-02-16 02:36:00,73.7,73.71,73.67,73.71,32400000.0
2009-02-16 02:37:00,73.705,73.72,73.695,73.715,27600000.0
2009-02-16 02:38:00,73.72,73.75,73.72,73.74,30000000.0
2009-02-16 02:39:00,73.74,73.765,73.725,73.74,36000000.0
2009-02-16 02:40:00,73.745,73.77,73.745,73.77,12000000.0
2009-02-16 02:41:00,73.725,73.78,73.725,73.775,53200000.0
2009-02-16 02:42:00,73.785,73.795,73.75,73.785,46800000.0
2009-02-16 02:43:00,73.78,73.805,73.765,73.79,46800000.0
2009-02-16 02:44:00,73.78,73.78,73.75,73.77,40800000.0
2009-02-16 02:45:00,73.765,73.775,73.76,73.765,15600000.0
2009-02-16 02:46:00,73.76,73.785,73.76,73.775,19200000.0
2009-02-16 02:47:00,73.77,73.775,73.755,73.765,20400000.0
2009-02-16 02:48:00,73.765,73.78,73.765,73.77,18000000.0
2009-02-16 02:49:00,73.76,73.78,73.745,73.77,27600000.0
2009-02-16 02:50:00,73.775,73.78,73.765,73.78,4800000.0
2009-02-16 02:51:00,73.785,73.79,73.74,73.78,19600000.0
2009-02-16 02:52:00,73.79,73.81,73.74,73.74,18400000.0
2009-02-16 02:53:00,73.745,73.805,73.73,73.8,34400000.0
2009-02-16 02:54:00,73.805,73.805,73.765,73.765,79000000.0
2009-02-16 02:55:00,73.765,73.825,73.715,73.745,138200000.0
2009-02-16 02:56:00,73.74,73.77,73.73,73.77,75200000.0
2009-02-16 02:57:00,73.77,73.77,73.72,73.725,46600000.0
2009-02-16 02:58:00,73.725,73.755,73.715,73.75,96400000.0
2009-02-16 02:59:00,73.755,73.775,73.73,73.775,49000000.0
2009-02-16 03:00:00,73.78,73.785,73.745,73.755,147200000.0
2009-02-16 03:01:00,73.76,73.77,73.755,73.765,197400000.0
2009-02-16 03:02:00,73.765,73.78,73.73,73.73,352200000.0
2009-02-16 03:03:00,73.73,73.805,73.71,73.795,304800000.0
2009-02-16 03:04:00,73.79,73.795,73.7,73.745,86200000.0
2009-02-16 03:05:00,73.745,73.745,73.745,73.745,4800000.0
2009-02-16 03:06:00,73.76,73.815,73.76,73.785,59000000.0
2009-02-16 03:07:00,73.795,73.82,73.795,73.8,34000000.0
2009-02-16 03:08:00,73.805,73.805,73.78,73.78,23600000.0
2009-02-16 03:09:00,73.78,73.78,73.765,73.77,14400000.0
2009-02-16 03:10:00,73.775,73.795,73.77,73.795,20800000.0
2009-02-16 03:11:00,73.79,73.795,73.79,73.795,3600000.0
2009-02-16 03:12:00,73.785,73.805,73.785,73.8,15600000.0
2009-02-16 03:13:00,73.795,73.8,73.765,73.78,14600000.0
2009-02-16 03:14:00,73.78,73.78,73.775,73.78,35800000.0
2009-02-16 03:15:00,73.79,73.805,73.79,73.795,20600000.0
2009-02-16 03:16:00,73.795,73.805,73.795,73.8,14600000.0
2009-02-16 03:17:00,73.8,73.81,73.8,73.805,16200000.0
2009-02-16 03:18:00,73.805,73.805,73.795,73.8,19800000.0
2009-02-16 03:19:00,73.8,73.81,73.8,73.81,13600000.0
2009-02-16 03:20:00,73.815,73.845,73.81,73.84,118000000.0
2009-02-16 03:21:00,73.845,73.9,73.835,73.885,60800000.0
2009-02-16 03:22:00,73.885,73.885,73.85,73.88,12400000.0
2009-02-16 03:23:00,73.87,73.87,73.855,73.865,22800000.0
2009-02-16 03:24:00,73.86,73.87,73.86,73.865,16800000.0
2009-02-16 03:25:00,73.865,73.87,73.865,73.87,6000000.0
2009-02-16 03:26:00,73.87,73.87,73.86,73.865,12000000.0
2009-02-16 03:27:00,73.86,73.865,73.855,73.855,23200000.0
2009-02-16 03:28:00,73.855,73.855,73.84,73.84,15600000.0
2009-02-16 03:29:00,73.845,73.85,73.845,73.85,7200000.0
2009-02-16 03:30:00,73.84,73.84,73.825,73.825,27400000.0
2009-02-16 03:31:00,73.825,73.825,73.795,73.805,29400000.0
2009-02-16 03:32:00,73.8,73.8,73.785,73.79,39600000.0
2009-02-16 03:33:00,73.785,73.79,73.785,73.79,19600000.0
2009-02-16 03:34:00,73.785,73.795,73.785,73.79,12400000.0
2009-02-16 03:35:00,73.795,73.795,73.79,73.79,5200000.0
2009-02-16 03:36:00,73.795,73.795,73.79,73.79,4800000.0
2009-02-16 03:37:00,73.785,73.795,73.785,73.795,15200000.0
2009-02-16 03:38:00,73.645,73.665,73.645,73.655,26400000.0
2009-02-16 03:39:00,73.645,73.645,73.635,73.635,26400000.0
2009-02-16 03:40:00,73.795,73.825,73.795,73.82,26400000.0
2009-02-16 03:41:00,73.82,73.84,73.82,73.84,17200000.0
2009-02-16 03:42:00,73.835,73.835,73.815,73.82,11200000.0
2009-02-16 03:43:00,73.82,73.835,73.82,73.835,14400000.0
2009-02-16 03:44:00,73.83,73.84,73.83,73.84,12000000.0
2009-02-16 03:45:00,73.835,73.84,73.825,73.83,11200000.0
2009-02-16 03:46:00,73.825,73.83,73.815,73.82,55200000.0
2009-02-16 03:47:00,73.825,73.83,73.825,73.825,3600000.0
2009-02-16 03:48:00,73.612,73.625,73.61,73.615,8800000.0
2009-02-16 03:49:00,73.83,73.83,73.82,73.82,8800000.0
2009-02-16 03:50:00,73.82,73.82,73.82,73.82,4800000.0
2009-02-16 03:51:00,73.82,73.82,73.81,73.81,14800000.0
2009-02-16 03:52:00,73.815,73.815,73.81,73.81,4800000.0
2009-02-16 03:53:00,73.805,73.805,73.805,73.805,1200000.0
2009-02-16 03:54:00,73.795,73.805,73.78,73.795,26000000.0
2009-02-16 03:55:00,73.795,73.795,73.725,73.725,48000000.0
2009-02-16 03:56:00,73.73,73.74,73.715,73.74,72000000.0
2009-02-16 03:57:00,73.74,73.74,73.74,73.74,10800000.0
2009-02-16 03:58:00,73.745,73.745,73.74,73.74,4000000.0
2009-02-16 03:59:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 04:00:00,73.745,73.755,73.745,73.745,14800000.0
2009-02-16 04:01:00,73.74,73.74,73.675,73.69,114400000.0
2009-02-16 04:02:00,73.685,73.695,73.66,73.66,135600000.0
2009-02-16 04:03:00,73.665,73.67,73.645,73.66,71200000.0
2009-02-16 04:04:00,73.66,73.695,73.65,73.68,93800000.0
2009-02-16 04:05:00,73.675,73.68,73.625,73.625,136200000.0
2009-02-16 04:06:00,73.63,73.65,73.6,73.64,46400000.0
2009-02-16 04:07:00,73.64,73.65,73.64,73.64,20400000.0
2009-02-16 04:08:00,73.625,73.645,73.59,73.62,82400000.0
2009-02-16 04:09:00,73.64,73.665,73.64,73.64,37400000.0
2009-02-16 04:10:00,73.645,73.655,73.645,73.65,37200000.0
2009-02-16 04:11:00,73.65,73.68,73.65,73.65,33200000.0
2009-02-16 04:12:00,73.655,73.68,73.645,73.675,57400000.0
2009-02-16 04:13:00,73.67,73.675,73.655,73.665,88000000.0
2009-02-16 04:14:00,73.665,73.665,73.64,73.655,78400000.0
2009-02-16 04:15:00,73.655,73.655,73.635,73.64,144000000.0
2009-02-16 04:16:00,73.64,73.65,73.63,73.635,140000000.0
2009-02-16 04:17:00,73.64,73.64,73.615,73.64,80800000.0
2009-02-16 04:18:00,73.635,73.64,73.625,73.63,28400000.0
2009-02-16 04:19:00,73.625,73.63,73.625,73.63,36400000.0
2009-02-16 04:20:00,73.63,73.635,73.62,73.625,58200000.0
2009-02-16 04:21:00,73.625,73.63,73.585,73.605,155000000.0
2009-02-16 04:22:00,73.61,73.61,73.58,73.58,97400000.0
2009-02-16 04:23:00,73.58,73.585,73.57,73.57,77200000.0
2009-02-16 04:24:00,73.57,73.58,73.57,73.58,16800000.0
2009-02-16 04:25:00,73.58,73.58,73.565,73.575,16800000.0
2009-02-16 04:26:00,73.58,73.58,73.575,73.575,7200000.0
2009-02-16 04:27:00,73.58,73.59,73.545,73.56,119000000.0
2009-02-16 04:28:00,73.56,73.59,73.56,73.59,81400000.0
2009-02-16 04:29:00,73.595,73.605,73.59,73.6,57600000.0
2009-02-16 04:30:00,73.595,73.61,73.595,73.61,43200000.0
2009-02-16 04:31:00,73.61,73.625,73.605,73.62,37600000.0
2009-02-16 04:32:00,73.62,73.62,73.605,73.61,38400000.0
2009-02-16 04:33:00,73.595,73.61,73.595,73.61,7200000.0
2009-02-16 04:34:00,73.61,73.625,73.6,73.625,16800000.0
2009-02-16 04:35:00,73.635,73.65,73.635,73.64,61400000.0
2009-02-16 04:36:00,73.65,73.65,73.63,73.635,30600000.0
2009-02-16 04:37:00,73.63,73.64,73.625,73.64,14600000.0
2009-02-16 04:38:00,73.65,73.66,73.645,73.65,60000000.0
2009-02-16 04:39:00,73.655,73.655,73.645,73.645,15200000.0
2009-02-16 04:40:00,73.645,73.65,73.645,73.645,9600000.0
2009-02-16 04:41:00,73.64,73.655,73.64,73.65,12800000.0
2009-02-16 04:42:00,73.655,73.655,73.655,73.655,1200000.0
2009-02-16 04:43:00,73.65,73.65,73.65,73.65,2400000.0
2009-02-16 04:44:00,73.645,73.645,73.64,73.645,8800000.0
2009-02-16 04:45:00,73.64,73.645,73.63,73.635,29800000.0
2009-02-16 04:46:00,73.63,73.63,73.62,73.62,21600000.0
2009-02-16 04:47:00,73.62,73.625,73.62,73.62,5200000.0
2009-02-16 04:48:00,73.625,73.63,73.62,73.625,15600000.0
2009-02-16 04:49:00,73.625,73.63,73.625,73.625,4800000.0
2009-02-16 04:50:00,73.62,73.62,73.6,73.605,14000000.0
2009-02-16 04:51:00,73.605,73.605,73.6,73.6,6400000.0
2009-02-16 04:52:00,73.6,73.62,73.6,73.615,15200000.0
2009-02-16 04:53:00,73.62,73.62,73.615,73.615,2400000.0
2009-02-16 04:54:00,73.61,73.61,73.605,73.605,10400000.0
2009-02-16 04:55:00,73.595,73.605,73.59,73.59,7600000.0
2009-02-16 04:56:00,73.59,73.59,73.585,73.585,2400000.0
2009-02-16 04:57:00,73.59,73.605,73.585,73.605,14800000.0
2009-02-16 04:58:00,73.605,73.605,73.6,73.6,3600000.0
2009-02-16 04:59:00,73.595,73.6,73.595,73.6,2400000.0
2009-02-16 05:00:00,73.605,73.605,73.6,73.605,6000000.0
2009-02-16 05:01:00,73.6,73.6,73.585,73.585,6400000.0
2009-02-16 05:02:00,73.585,73.585,73.58,73.58,5200000.0
2009-02-16 05:03:00,73.575,73.575,73.575,73.575,1200000.0
2009-02-16 05:04:00,73.58,73.59,73.58,73.59,6000000.0
2009-02-16 05:05:00,73.625,73.635,73.625,73.63,4800000.0
2009-02-16 05:06:00,73.585,73.59,73.58,73.58,4800000.0
2009-02-16 05:07:00,73.575,73.585,73.575,73.585,3600000.0
2009-02-16 05:08:00,73.58,73.59,73.58,73.58,7600000.0
2009-02-16 05:09:00,73.575,73.59,73.565,73.59,17200000.0
2009-02-16 05:10:00,73.59,73.615,73.59,73.615,15600000.0
2009-02-16 05:11:00,73.61,73.615,73.575,73.605,46200000.0
2009-02-16 05:12:00,73.605,73.61,73.605,73.61,18000000.0
2009-02-16 05:13:00,73.61,73.63,73.61,73.615,25200000.0
2009-02-16 05:14:00,73.615,73.615,73.615,73.615,19200000.0
2009-02-16 05:15:00,73.615,73.62,73.61,73.61,24400000.0
2009-02-16 05:16:00,73.61,73.615,73.605,73.615,23400000.0
2009-02-16 05:17:00,73.61,73.61,73.605,73.605,10600000.0
2009-02-16 05:18:00,73.605,73.605,73.595,73.595,10400000.0
2009-02-16 05:19:00,73.6,73.6,73.595,73.595,15000000.0
2009-02-16 05:20:00,73.595,73.595,73.585,73.595,37200000.0
2009-02-16 05:21:00,73.59,73.595,73.59,73.595,5800000.0
2009-02-16 05:22:00,73.595,73.6,73.595,73.595,16400000.0
2009-02-16 05:23:00,73.595,73.595,73.595,73.595,3600000.0
2009-02-16 05:24:00,73.595,73.615,73.585,73.615,28600000.0
2009-02-16 05:25:00,73.615,73.615,73.6,73.61,20800000.0
2009-02-16 05:26:00,73.615,73.625,73.615,73.625,9600000.0
2009-02-16 05:27:00,73.625,73.625,73.62,73.625,10000000.0
2009-02-16 05:28:00,73.635,73.635,73.635,73.635,1200000.0
2009-02-16 05:29:00,73.635,73.635,73.63,73.63,2400000.0
2009-02-16 05:30:00,73.63,73.645,73.625,73.625,28800000.0
2009-02-16 05:31:00,73.625,73.625,73.6,73.605,33600000.0
2009-02-16 05:32:00,73.61,73.61,73.59,73.595,13400000.0
2009-02-16 05:33:00,73.59,73.59,73.58,73.585,15400000.0
2009-02-16 05:34:00,73.59,73.595,73.585,73.595,35200000.0
2009-02-16 05:35:00,73.595,73.615,73.595,73.615,11000000.0
2009-02-16 05:36:00,73.635,73.645,73.63,73.64,14400000.0
2009-02-16 05:37:00,73.645,73.65,73.645,73.645,6000000.0
2009-02-16 05:38:00,73.645,73.655,73.645,73.645,10800000.0
2009-02-16 05:39:00,73.64,73.64,73.64,73.64,1200000.0
2009-02-16 05:40:00,73.65,73.65,73.635,73.64,12000000.0
2009-02-16 05:41:00,73.64,73.64,73.625,73.635,23200000.0
2009-02-16 05:42:00,73.635,73.65,73.635,73.64,8400000.0
2009-02-16 05:43:00,73.64,73.655,73.64,73.645,7200000.0
2009-02-16 05:44:00,73.65,73.655,73.65,73.655,10800000.0
2009-02-16 05:45:00,73.625,73.645,73.625,73.635,3600000.0
2009-02-16 05:46:00,73.655,73.655,73.65,73.65,3600000.0
2009-02-16 05:47:00,73.655,73.675,73.655,73.67,12000000.0
2009-02-16 05:48:00,73.675,73.675,73.665,73.675,10800000.0
2009-02-16 05:49:00,73.68,73.68,73.675,73.68,6000000.0
2009-02-16 05:50:00,73.675,73.68,73.675,73.675,13200000.0
2009-02-16 05:51:00,73.675,73.68,73.66,73.665,16400000.0
2009-02-16 05:52:00,73.66,73.66,73.66,73.66,5600000.0
2009-02-16 05:53:00,73.66,73.665,73.65,73.655,25600000.0
2009-02-16 05:54:00,73.655,73.66,73.65,73.65,8800000.0
2009-02-16 05:55:00,73.655,73.66,73.65,73.655,8800000.0
2009-02-16 05:56:00,73.66,73.66,73.65,73.655,7600000.0
2009-02-16 05:57:00,73.66,73.665,73.655,73.66,18000000.0
2009-02-16 05:58:00,73.665,73.665,73.66,73.66,8000000.0
2009-02-16 05:59:00,73.66,73.66,73.66,73.66,4000000.0
2009-02-16 06:00:00,73.665,73.67,73.665,73.67,6000000.0
2009-02-16 06:01:00,73.675,73.675,73.66,73.665,15200000.0
2009-02-16 06:02:00,73.67,73.67,73.665,73.665,3600000.0
2009-02-16 06:03:00,73.66,73.66,73.64,73.64,12800000.0
2009-02-16 06:04:00,73.645,73.645,73.635,73.64,9600000.0
2009-02-16 06:05:00,73.635,73.635,73.635,73.635,1200000.0
2009-02-16 06:06:00,73.64,73.66,73.64,73.66,14400000.0
2009-02-16 06:07:00,73.665,73.665,73.66,73.665,3600000.0
2009-02-16 06:08:00,73.66,73.66,73.655,73.66,6000000.0
2009-02-16 06:09:00,73.655,73.66,73.65,73.655,7200000.0
2009-02-16 06:10:00,73.65,73.65,73.64,73.645,10000000.0
2009-02-16 06:11:00,73.65,73.65,73.64,73.64,3600000.0
2009-02-16 06:12:00,73.645,73.645,73.645,73.645,1200000.0
2009-02-16 06:13:00,73.755,73.755,73.745,73.755,3600000.0
2009-02-16 06:14:00,73.765,73.765,73.755,73.755,3600000.0
2009-02-16 06:15:00,73.64,73.645,73.64,73.64,3600000.0
2009-02-16 06:16:00,73.645,73.645,73.64,73.64,4800000.0
2009-02-16 06:17:00,73.645,73.66,73.64,73.66,7600000.0
2009-02-16 06:18:00,73.655,73.655,73.645,73.655,7200000.0
2009-02-16 06:19:00,73.655,73.655,73.645,73.645,6000000.0
2009-02-16 06:20:00,73.715,73.745,73.715,73.745,25200000.0
2009-02-16 06:21:00,73.65,73.66,73.64,73.645,25200000.0
2009-02-16 06:22:00,73.64,73.66,73.64,73.66,23200000.0
2009-02-16 06:23:00,73.655,73.655,73.65,73.65,7200000.0
2009-02-16 06:24:00,73.645,73.67,73.64,73.67,56800000.0
2009-02-16 06:25:00,73.665,73.67,73.66,73.66,11200000.0
2009-02-16 06:26:00,73.66,73.66,73.66,73.66,4000000.0
2009-02-16 06:27:00,73.66,73.66,73.66,73.66,4000000.0
2009-02-16 06:28:00,73.655,73.66,73.65,73.655,9600000.0
2009-02-16 06:29:00,73.66,73.67,73.65,73.665,15200000.0
2009-02-16 06:30:00,73.67,73.675,73.67,73.675,2400000.0
2009-02-16 06:31:00,73.675,73.695,73.675,73.69,13600000.0
2009-02-16 06:32:00,73.685,73.685,73.66,73.665,21600000.0
2009-02-16 06:33:00,73.665,73.685,73.665,73.67,23200000.0
2009-02-16 06:34:00,73.66,73.66,73.635,73.655,14400000.0
2009-02-16 06:36:00,73.655,73.675,73.65,73.675,22800000.0
2009-02-16 06:37:00,73.665,73.67,73.665,73.67,6000000.0
2009-02-16 06:38:00,73.67,73.67,73.67,73.67,1200000.0
2009-02-16 06:39:00,73.665,73.67,73.66,73.665,18400000.0
2009-02-16 06:40:00,73.66,73.665,73.655,73.66,10800000.0
2009-02-16 06:41:00,73.665,73.67,73.655,73.66,10000000.0
2009-02-16 06:42:00,73.655,73.655,73.655,73.655,1200000.0
2009-02-16 06:43:00,73.65,73.655,73.65,73.655,4000000.0
2009-02-16 06:44:00,73.65,73.65,73.64,73.645,30000000.0
2009-02-16 06:45:00,73.64,73.65,73.635,73.65,10800000.0
2009-02-16 06:46:00,73.65,73.665,73.65,73.655,10800000.0
2009-02-16 06:47:00,73.65,73.65,73.61,73.61,22800000.0
2009-02-16 06:48:00,73.61,73.615,73.6,73.61,20400000.0
2009-02-16 06:49:00,73.615,73.645,73.61,73.645,35600000.0
2009-02-16 06:50:00,73.645,73.655,73.63,73.63,24000000.0
2009-02-16 06:51:00,73.62,73.64,73.62,73.635,14800000.0
2009-02-16 06:52:00,73.635,73.635,73.63,73.63,2400000.0
2009-02-16 06:53:00,73.635,73.64,73.635,73.635,4800000.0
2009-02-16 06:54:00,73.64,73.645,73.625,73.645,10800000.0
2009-02-16 06:55:00,73.645,73.645,73.64,73.645,6000000.0
2009-02-16 06:56:00,73.64,73.64,73.625,73.63,12000000.0
2009-02-16 06:57:00,73.635,73.64,73.63,73.635,9600000.0
2009-02-16 06:58:00,73.635,73.67,73.635,73.665,25200000.0
2009-02-16 06:59:00,73.665,73.675,73.665,73.665,41200000.0
2009-02-16 07:00:00,73.67,73.685,73.665,73.675,85400000.0
2009-02-16 07:01:00,73.67,73.675,73.665,73.675,33600000.0
2009-02-16 07:02:00,73.675,73.675,73.67,73.67,7000000.0
2009-02-16 07:03:00,73.67,73.675,73.67,73.67,9400000.0
2009-02-16 07:04:00,73.665,73.665,73.655,73.655,82200000.0
2009-02-16 07:05:00,73.655,73.685,73.655,73.675,106200000.0
2009-02-16 07:06:00,73.675,73.755,73.675,73.725,27400000.0
2009-02-16 07:07:00,73.72,73.72,73.705,73.715,75800000.0
2009-02-16 07:08:00,73.715,73.765,73.715,73.76,133200000.0
2009-02-16 07:09:00,73.755,73.785,73.7,73.77,64200000.0
2009-02-16 07:10:00,73.725,73.735,73.705,73.725,4800000.0
2009-02-16 07:11:00,73.775,73.78,73.77,73.78,4800000.0
2009-02-16 07:12:00,73.785,73.785,73.785,73.785,4800000.0
2009-02-16 07:13:00,73.785,73.785,73.755,73.765,19200000.0
2009-02-16 07:14:00,73.77,73.77,73.765,73.765,16800000.0
2009-02-16 07:15:00,73.765,73.77,73.745,73.745,41200000.0
2009-02-16 07:16:00,73.745,73.75,73.745,73.745,3600000.0
2009-02-16 07:17:00,73.74,73.74,73.7,73.7,36000000.0
2009-02-16 07:18:00,73.7,73.745,73.695,73.695,74400000.0
2009-02-16 07:19:00,73.695,73.73,73.675,73.72,119200000.0
2009-02-16 07:20:00,73.72,73.75,73.705,73.75,19000000.0
2009-02-16 07:21:00,73.745,73.75,73.74,73.745,8400000.0
2009-02-16 07:22:00,73.745,73.755,73.745,73.755,22200000.0
2009-02-16 07:23:00,73.745,73.75,73.745,73.75,22200000.0
2009-02-16 07:24:00,73.755,73.765,73.75,73.765,21400000.0
2009-02-16 07:25:00,73.75,73.75,73.745,73.745,3200000.0
2009-02-16 07:26:00,73.74,73.745,73.735,73.735,22600000.0
2009-02-16 07:27:00,73.74,73.81,73.735,73.81,160200000.0
2009-02-16 07:28:00,73.815,73.815,73.795,73.795,129600000.0
2009-02-16 07:29:00,73.79,73.845,73.79,73.845,94800000.0
2009-02-16 07:30:00,73.845,73.86,73.82,73.825,52800000.0
2009-02-16 07:31:00,73.82,73.825,73.815,73.82,13200000.0
2009-02-16 07:32:00,73.825,73.83,73.825,73.83,22400000.0
2009-02-16 07:33:00,73.83,73.83,73.82,73.825,15200000.0
2009-02-16 07:34:00,73.825,73.845,73.805,73.825,20400000.0
2009-02-16 07:35:00,73.825,73.825,73.82,73.82,8000000.0
2009-02-16 07:36:00,73.82,73.82,73.8,73.8,17600000.0
2009-02-16 07:37:00,73.8,73.81,73.795,73.805,32000000.0
2009-02-16 07:38:00,73.805,73.805,73.805,73.805,8000000.0
2009-02-16 07:39:00,73.805,73.81,73.8,73.805,46400000.0
2009-02-16 07:40:00,73.81,73.825,73.805,73.825,46400000.0
2009-02-16 07:41:00,73.82,73.82,73.805,73.82,36800000.0
2009-02-16 07:42:00,73.82,73.825,73.785,73.79,59600000.0
2009-02-16 07:43:00,73.785,73.795,73.785,73.795,34800000.0
2009-02-16 07:44:00,73.795,73.795,73.79,73.795,28400000.0
2009-02-16 07:45:00,73.795,73.795,73.785,73.785,69400000.0
2009-02-16 07:46:00,73.795,73.795,73.795,73.795,1200000.0
2009-02-16 07:47:00,73.785,73.8,73.785,73.795,14400000.0
2009-02-16 07:48:00,73.805,73.805,73.8,73.8,2400000.0
2009-02-16 07:49:00,73.805,73.81,73.795,73.795,9600000.0
2009-02-16 07:50:00,73.655,73.665,73.655,73.655,9200000.0
2009-02-16 07:51:00,73.795,73.795,73.785,73.79,9200000.0
2009-02-16 07:52:00,73.79,73.81,73.79,73.805,15200000.0
2009-02-16 07:53:00,73.8,73.8,73.785,73.79,20200000.0
2009-02-16 07:54:00,73.79,73.8,73.79,73.8,34400000.0
2009-02-16 07:55:00,73.81,73.815,73.8,73.815,45200000.0
2009-02-16 07:56:00,73.82,73.83,73.82,73.82,10800000.0
2009-02-16 07:57:00,73.82,73.83,73.82,73.825,15200000.0
2009-02-16 07:58:00,73.83,73.89,73.83,73.865,25200000.0
2009-02-16 07:59:00,73.87,73.915,73.865,73.915,48400000.0
2009-02-16 08:00:00,73.91,73.92,73.85,73.86,86800000.0
2009-02-16 08:01:00,73.855,73.86,73.84,73.84,80400000.0
2009-02-16 08:02:00,73.85,73.85,73.85,73.85,4000000.0
2009-02-16 08:03:00,73.845,73.85,73.835,73.835,36400000.0
2009-02-16 08:04:00,73.835,73.835,73.815,73.815,35400000.0
2009-02-16 08:05:00,73.82,73.82,73.74,73.78,84000000.0
2009-02-16 08:06:00,73.775,73.775,73.765,73.77,27600000.0
2009-02-16 08:07:00,73.77,73.77,73.73,73.74,167000000.0
2009-02-16 08:08:00,73.74,73.745,73.725,73.74,131800000.0
2009-02-16 08:09:00,73.735,73.74,73.715,73.72,54800000.0
2009-02-16 08:10:00,73.725,73.75,73.705,73.745,50800000.0
2009-02-16 08:11:00,73.74,73.75,73.74,73.74,10800000.0
2009-02-16 08:12:00,73.745,73.745,73.73,73.73,18000000.0
2009-02-16 08:13:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 08:14:00,73.74,73.745,73.74,73.745,4800000.0
2009-02-16 08:15:00,73.745,73.75,73.745,73.75,4800000.0
2009-02-16 08:16:00,73.765,73.78,73.765,73.775,13000000.0
2009-02-16 08:17:00,73.78,73.795,73.775,73.78,63600000.0
2009-02-16 08:18:00,73.77,73.78,73.77,73.775,48200000.0
2009-02-16 08:19:00,73.775,73.78,73.775,73.78,22400000.0
2009-02-16 08:20:00,73.785,73.785,73.775,73.78,8400000.0
2009-02-16 08:21:00,73.77,73.775,73.77,73.77,6800000.0
2009-02-16 08:22:00,73.77,73.77,73.77,73.77,2400000.0
2009-02-16 08:23:00,73.77,73.78,73.77,73.78,6000000.0
2009-02-16 08:24:00,73.775,73.775,73.775,73.775,2400000.0
2009-02-16 08:25:00,73.775,73.775,73.775,73.775,7200000.0
2009-02-16 08:26:00,73.78,73.78,73.78,73.78,5200000.0
2009-02-16 08:27:00,73.785,73.795,73.785,73.795,8400000.0
2009-02-16 08:28:00,73.795,73.82,73.79,73.795,29200000.0
2009-02-16 08:29:00,73.795,73.795,73.785,73.785,3600000.0
2009-02-16 08:30:00,73.785,73.785,73.76,73.76,23600000.0
2009-02-16 08:31:00,73.765,73.78,73.765,73.78,25600000.0
2009-02-16 08:32:00,73.79,73.79,73.79,73.79,2400000.0
2009-02-16 08:33:00,73.705,73.725,73.685,73.705,14800000.0
2009-02-16 08:34:00,73.78,73.79,73.78,73.79,14800000.0
2009-02-16 08:35:00,73.785,73.785,73.785,73.785,10800000.0
2009-02-16 08:36:00,73.805,73.805,73.785,73.79,15200000.0
2009-02-16 08:37:00,73.79,73.79,73.79,73.79,9600000.0
2009-02-16 08:38:00,73.79,73.79,73.775,73.775,22800000.0
2009-02-16 08:39:00,73.77,73.77,73.76,73.765,6000000.0
2009-02-16 08:40:00,73.76,73.765,73.71,73.71,98600000.0
2009-02-16 08:41:00,73.705,73.71,73.675,73.68,53200000.0
2009-02-16 08:42:00,73.685,73.685,73.675,73.675,2400000.0
2009-02-16 08:43:00,73.675,73.675,73.63,73.655,64800000.0
2009-02-16 08:44:00,73.665,73.67,73.605,73.605,66000000.0
2009-02-16 08:45:00,73.59,73.62,73.58,73.615,62200000.0
2009-02-16 08:46:00,73.62,73.645,73.57,73.645,102200000.0
2009-02-16 08:47:00,73.65,73.655,73.61,73.64,111600000.0
2009-02-16 08:48:00,73.64,73.68,73.64,73.67,147600000.0
2009-02-16 08:49:00,73.665,73.67,73.645,73.655,52800000.0
2009-02-16 08:50:00,73.655,73.655,73.645,73.65,26400000.0
2009-02-16 08:51:00,73.65,73.665,73.605,73.605,156000000.0
2009-02-16 08:52:00,73.6,73.67,73.595,73.63,102200000.0
2009-02-16 08:53:00,73.62,73.645,73.615,73.635,39600000.0
2009-02-16 08:54:00,73.64,73.68,73.635,73.665,46000000.0
2009-02-16 08:55:00,73.66,73.66,73.645,73.645,12000000.0
2009-02-16 08:56:00,73.655,73.655,73.64,73.64,7200000.0
2009-02-16 08:57:00,73.645,73.645,73.615,73.615,15600000.0
2009-02-16 08:58:00,73.61,73.645,73.59,73.645,37200000.0
2009-02-16 08:59:00,73.645,73.695,73.645,73.695,56200000.0
2009-02-16 09:00:00,73.69,73.705,73.69,73.695,14400000.0
2009-02-16 09:01:00,73.7,73.71,73.68,73.68,18400000.0
2009-02-16 09:02:00,73.67,73.675,73.655,73.66,38800000.0
2009-02-16 09:03:00,73.67,73.675,73.66,73.67,14400000.0
2009-02-16 09:04:00,73.67,73.675,73.665,73.665,16800000.0
2009-02-16 09:05:00,73.69,73.745,73.635,73.635,126000000.0
2009-02-16 09:06:00,73.645,73.685,73.645,73.67,24000000.0
2009-02-16 09:07:00,73.675,73.685,73.665,73.67,15600000.0
2009-02-16 09:08:00,73.665,73.7,73.665,73.695,52800000.0
2009-02-16 09:09:00,73.695,73.705,73.655,73.66,49000000.0
2009-02-16 09:10:00,73.665,73.67,73.66,73.665,11800000.0
2009-02-16 09:11:00,73.66,73.665,73.66,73.665,7200000.0
2009-02-16 09:12:00,73.66,73.66,73.655,73.655,2400000.0
2009-02-16 09:13:00,73.65,73.66,73.645,73.65,18000000.0
2009-02-16 09:14:00,73.63,73.63,73.595,73.61,27200000.0
2009-02-16 09:15:00,73.61,73.625,73.61,73.62,58000000.0
2009-02-16 09:16:00,73.645,73.675,73.615,73.645,44600000.0
2009-02-16 09:17:00,73.645,73.675,73.645,73.66,30000000.0
2009-02-16 09:18:00,73.665,73.68,73.625,73.63,56800000.0
2009-02-16 09:19:00,73.625,73.645,73.62,73.645,23800000.0
2009-02-16 09:20:00,73.645,73.675,73.62,73.67,30200000.0
2009-02-16 09:21:00,73.67,73.77,73.67,73.755,58400000.0
2009-02-16 09:22:00,73.755,73.825,73.755,73.825,32000000.0
2009-02-16 09:23:00,73.825,73.825,73.8,73.805,33600000.0
2009-02-16 09:24:00,73.8,73.81,73.745,73.745,58600000.0
2009-02-16 09:25:00,73.745,73.77,73.745,73.765,24000000.0
2009-02-16 09:26:00,73.765,73.765,73.715,73.75,71600000.0
2009-02-16 09:27:00,73.745,73.77,73.725,73.725,41200000.0
2009-02-16 09:28:00,73.72,73.755,73.72,73.74,21400000.0
2009-02-16 09:29:00,73.74,73.74,73.72,73.73,16400000.0
2009-02-16 09:30:00,73.735,73.775,73.735,73.775,20800000.0
2009-02-16 09:31:00,73.775,73.775,73.75,73.765,22400000.0
2009-02-16 09:32:00,73.76,73.76,73.705,73.72,50400000.0
2009-02-16 09:33:00,73.72,73.735,73.67,73.71,74800000.0
2009-02-16 09:34:00,73.71,73.72,73.69,73.69,62000000.0
2009-02-16 09:35:00,73.69,73.7,73.66,73.685,123600000.0
2009-02-16 09:36:00,73.67,73.695,73.66,73.67,150400000.0
2009-02-16 09:37:00,73.67,73.68,73.66,73.66,60000000.0
2009-02-16 09:38:00,73.66,73.685,73.65,73.675,82600000.0
2009-02-16 09:39:00,73.675,73.685,73.65,73.68,118800000.0
2009-02-16 09:40:00,73.68,73.69,73.675,73.685,12800000.0
2009-02-16 09:41:00,73.685,73.685,73.64,73.64,109800000.0
2009-02-16 09:42:00,73.64,73.645,73.595,73.61,121400000.0
2009-02-16 09:43:00,73.61,73.645,73.61,73.64,118600000.0
2009-02-16 09:44:00,73.64,73.64,73.64,73.64,11000000.0
2009-02-16 09:45:00,73.64,73.64,73.59,73.61,60200000.0
2009-02-16 09:46:00,73.61,73.64,73.6,73.625,83200000.0
2009-02-16 09:47:00,73.63,73.66,73.615,73.65,89200000.0
2009-02-16 09:48:00,73.65,73.675,73.65,73.67,88200000.0
2009-02-16 09:49:00,73.67,73.69,73.665,73.685,73000000.0
2009-02-16 09:50:00,73.685,73.695,73.66,73.665,72000000.0
2009-02-16 09:51:00,73.66,73.68,73.66,73.68,76400000.0
2009-02-16 09:52:00,73.67,73.675,73.645,73.67,91800000.0
2009-02-16 09:53:00,73.68,73.695,73.655,73.655,63000000.0
2009-02-16 09:54:00,73.655,73.665,73.635,73.66,82000000.0
2009-02-16 09:55:00,73.665,73.665,73.65,73.66,136000000.0
2009-02-16 09:56:00,73.655,73.685,73.65,73.685,76000000.0
2009-02-16 09:57:00,73.69,73.705,73.665,73.67,82600000.0
2009-02-16 09:58:00,73.67,73.68,73.66,73.67,57200000.0
2009-02-16 09:59:00,73.665,73.685,73.665,73.675,47200000.0
2009-02-16 10:00:00,73.68,73.695,73.67,73.68,59200000.0
2009-02-16 10:01:00,73.685,73.695,73.66,73.69,80600000.0
2009-02-16 10:02:00,73.69,73.69,73.65,73.66,41200000.0
2009-02-16 10:03:00,73.66,73.685,73.66,73.67,46800000.0
2009-02-16 10:04:00,73.675,73.69,73.67,73.69,27600000.0
2009-02-16 10:05:00,73.695,73.705,73.68,73.69,42800000.0
2009-02-16 10:06:00,73.685,73.71,73.68,73.71,84600000.0
2009-02-16 10:07:00,73.7,73.755,73.69,73.755,85200000.0
2009-02-16 10:08:00,73.76,73.76,73.71,73.72,75000000.0
2009-02-16 10:09:00,73.715,73.72,73.69,73.71,65800000.0
2009-02-16 10:10:00,73.705,73.705,73.695,73.7,68000000.0
2009-02-16 10:11:00,73.7,73.705,73.685,73.685,122600000.0
2009-02-16 10:12:00,73.685,73.695,73.665,73.67,49600000.0
2009-02-16 10:13:00,73.67,73.69,73.665,73.67,71800000.0
2009-02-16 10:14:00,73.67,73.685,73.67,73.68,42800000.0
2009-02-16 10:15:00,73.68,73.685,73.67,73.67,47800000.0
2009-02-16 10:16:00,73.675,73.69,73.655,73.685,127000000.0
2009-02-16 10:17:00,73.7,73.7,73.655,73.655,159400000.0
2009-02-16 10:18:00,73.655,73.7,73.65,73.695,63000000.0
2009-02-16 10:19:00,73.69,73.695,73.685,73.69,25400000.0
2009-02-16 10:20:00,73.695,73.695,73.64,73.645,81800000.0
2009-02-16 10:21:00,73.645,73.67,73.635,73.66,48000000.0
2009-02-16 10:22:00,73.66,73.66,73.64,73.64,49200000.0
2009-02-16 10:23:00,73.64,73.665,73.64,73.655,61000000.0
2009-02-16 10:24:00,73.66,73.705,73.655,73.685,171800000.0
2009-02-16 10:25:00,73.685,73.705,73.665,73.68,50600000.0
2009-02-16 10:26:00,73.69,73.76,73.69,73.76,107200000.0
2009-02-16 10:27:00,73.755,73.76,73.72,73.72,151400000.0
2009-02-16 10:28:00,73.725,73.73,73.71,73.71,70200000.0
2009-02-16 10:29:00,73.715,73.73,73.705,73.705,75200000.0
2009-02-16 10:30:00,73.705,73.705,73.68,73.7,87400000.0
2009-02-16 10:31:00,73.7,73.75,73.7,73.745,50800000.0
2009-02-16 10:32:00,73.745,73.745,73.735,73.74,31200000.0
2009-02-16 10:33:00,73.74,73.74,73.74,73.74,25600000.0
2009-02-16 10:34:00,73.74,73.76,73.74,73.74,54400000.0
2009-02-16 10:35:00,73.745,73.75,73.745,73.75,41200000.0
2009-02-16 10:36:00,73.75,73.76,73.75,73.75,35000000.0
2009-02-16 10:37:00,73.75,73.75,73.72,73.73,87000000.0
2009-02-16 10:38:00,73.725,73.73,73.72,73.73,14400000.0
2009-02-16 10:39:00,73.735,73.755,73.715,73.735,145000000.0
2009-02-16 10:40:00,73.73,73.76,73.725,73.76,53400000.0
2009-02-16 10:41:00,73.76,73.765,73.745,73.76,30200000.0
2009-02-16 10:42:00,73.76,73.77,73.755,73.77,34600000.0
2009-02-16 10:43:00,73.775,73.795,73.77,73.79,64400000.0
2009-02-16 10:44:00,73.795,73.795,73.775,73.785,59600000.0
2009-02-16 10:45:00,73.78,73.795,73.78,73.795,17000000.0
2009-02-16 10:46:00,73.795,73.805,73.78,73.795,76000000.0
2009-02-16 10:47:00,73.8,73.805,73.79,73.805,54800000.0
2009-02-16 10:48:00,73.81,73.835,73.795,73.82,147600001.0
2009-02-16 10:49:00,73.815,73.885,73.805,73.865,142400000.0
2009-02-16 10:50:00,73.86,73.895,73.855,73.87,135800000.0
2009-02-16 10:51:00,73.865,73.91,73.865,73.9,147000000.0
2009-02-16 10:52:00,73.9,73.92,73.88,73.905,87000000.0
2009-02-16 10:53:00,73.905,73.925,73.905,73.925,39400000.0
2009-02-16 10:54:00,73.925,73.94,73.915,73.915,64000000.0
2009-02-16 10:55:00,73.915,73.925,73.91,73.91,29800000.0
2009-02-16 10:56:00,73.91,73.91,73.875,73.885,137000000.0
2009-02-16 10:57:00,73.89,73.895,73.875,73.885,37600000.0
2009-02-16 10:58:00,73.885,73.89,73.875,73.875,31800000.0
2009-02-16 10:59:00,73.88,73.885,73.805,73.815,68400000.0
2009-02-16 11:00:00,73.81,73.83,73.81,73.825,44000000.0
2009-02-16 11:01:00,73.82,73.84,73.79,73.835,166800000.0
2009-02-16 11:02:00,73.835,73.88,73.835,73.875,33000000.0
2009-02-16 11:03:00,73.875,73.905,73.875,73.895,137200000.0
2009-02-16 11:04:00,73.895,73.9,73.87,73.875,68200000.0
2009-02-16 11:05:00,73.875,73.88,73.865,73.875,49600000.0
2009-02-16 11:06:00,73.875,73.89,73.865,73.89,57800000.0
2009-02-16 11:07:00,73.91,73.91,73.89,73.895,125800000.0
2009-02-16 11:08:00,73.895,73.925,73.865,73.925,102200000.0
2009-02-16 11:09:00,73.915,73.93,73.915,73.92,95200000.0
2009-02-16 11:10:00,73.92,73.94,73.915,73.94,141600000.0
2009-02-16 11:11:00,73.935,73.955,73.925,73.94,98800000.0
2009-02-16 11:12:00,73.94,74.005,73.935,73.98,112000000.0
2009-02-16 11:13:00,73.975,73.985,73.885,73.94,284400000.0
2009-02-16 11:14:00,73.945,73.99,73.945,73.975,184400000.0
2009-02-16 11:15:00,73.975,73.985,73.96,73.98,97400000.0
2009-02-16 11:16:00,73.975,74.045,73.94,74.04,200600000.0
2009-02-16 11:17:00,73.98,74.055,73.975,74.015,222200000.0
2009-02-16 11:18:00,74.015,74.03,74.005,74.025,214400000.0
2009-02-16 11:19:00,74.025,74.035,73.955,73.975,123600000.0
2009-02-16 11:20:00,73.975,73.975,73.92,73.95,114400000.0
2009-02-16 11:21:00,73.955,74.005,73.955,74.0,104000000.0
2009-02-16 11:22:00,74.005,74.05,74.005,74.03,76000000.0
2009-02-16 11:23:00,74.02,74.035,74.0,74.035,312600000.0
2009-02-16 11:24:00,74.035,74.035,73.97,73.975,86000000.0
2009-02-16 11:25:00,73.98,74.065,73.98,74.02,112800000.0
2009-02-16 11:26:00,74.02,74.05,74.015,74.03,70600000.0
2009-02-16 11:27:00,74.035,74.065,74.0,74.005,112200000.0
2009-02-16 11:28:00,74.005,74.005,73.965,73.975,152000000.0
2009-02-16 11:29:00,73.975,73.975,73.955,73.965,149600000.0
2009-02-16 11:30:00,73.96,74.01,73.94,73.94,136400000.0
2009-02-16 11:31:00,73.94,73.975,73.94,73.955,92000000.0
2009-02-16 11:32:00,73.955,73.97,73.945,73.955,71800000.0
2009-02-16 11:33:00,73.955,73.98,73.955,73.97,40400000.0
2009-02-16 11:34:00,73.965,73.98,73.96,73.975,63000000.0
2009-02-16 11:35:00,73.975,74.03,73.975,74.02,115200000.0
2009-02-16 11:36:00,74.02,74.03,73.99,74.025,153400000.0
2009-02-16 11:37:00,74.02,74.02,73.98,73.98,117800000.0
2009-02-16 11:38:00,73.985,73.99,73.975,73.99,47400000.0
2009-02-16 11:39:00,73.99,73.995,73.95,73.99,144600000.0
2009-02-16 11:40:00,73.99,74.005,73.985,73.995,66800000.0
2009-02-16 11:41:00,74.0,74.0,73.995,73.995,27000000.0
2009-02-16 11:42:00,74.0,74.0,73.995,74.0,42400000.0
2009-02-16 11:43:00,74.0,74.02,73.985,74.0,88800000.0
2009-02-16 11:44:00,74.0,74.005,73.99,74.005,57200000.0
2009-02-16 11:45:00,74.005,74.015,73.99,73.995,64800000.0
2009-02-16 11:46:00,73.99,74.01,73.985,73.99,35400000.0
2009-02-16 11:47:00,73.985,73.99,73.985,73.985,28600000.0
2009-02-16 11:48:00,73.985,73.985,73.955,73.965,109600000.0
2009-02-16 11:49:00,73.965,74.005,73.965,73.975,132000000.0
2009-02-16 11:50:00,73.99,73.99,73.975,73.98,91800000.0
2009-02-16 11:51:00,73.975,73.995,73.965,73.975,119800000.0
2009-02-16 11:52:00,73.975,73.975,73.96,73.965,77800000.0
2009-02-16 11:53:00,73.97,74.0,73.97,73.98,63000000.0
2009-02-16 11:54:00,73.97,73.97,73.93,73.94,60800000.0
2009-02-16 11:55:00,73.93,73.935,73.86,73.87,136000000.0
2009-02-16 11:56:00,73.87,73.925,73.87,73.92,188600000.0
2009-02-16 11:57:00,73.92,73.92,73.875,73.875,67200000.0
2009-02-16 11:58:00,73.875,73.89,73.795,73.795,152600000.0
2009-02-16 11:59:00,73.79,73.835,73.78,73.8,101400000.0
2009-02-16 12:00:00,73.8,73.805,73.795,73.795,29600000.0
2009-02-16 12:01:00,73.79,73.81,73.76,73.765,89000000.0
2009-02-16 12:02:00,73.77,73.785,73.75,73.775,105600000.0
2009-02-16 12:03:00,73.78,73.8,73.78,73.795,92600000.0
2009-02-16 12:04:00,73.795,73.81,73.795,73.795,69200000.0
2009-02-16 12:05:00,73.795,73.805,73.795,73.805,18600000.0
2009-02-16 12:06:00,73.805,73.815,73.795,73.805,34600000.0
2009-02-16 12:07:00,73.81,73.83,73.805,73.805,42000000.0
2009-02-16 12:08:00,73.805,73.82,73.76,73.805,67200000.0
2009-02-16 12:09:00,73.805,73.81,73.78,73.79,39800000.0
2009-02-16 12:10:00,73.79,73.83,73.79,73.825,82600000.0
2009-02-16 12:11:00,73.825,73.89,73.81,73.84,130800000.0
2009-02-16 12:12:00,73.855,73.905,73.83,73.895,103400000.0
2009-02-16 12:13:00,73.9,73.9,73.88,73.895,132000000.0
2009-02-16 12:14:00,73.895,73.895,73.865,73.865,88000000.0
2009-02-16 12:15:00,73.86,73.865,73.855,73.855,41000000.0
2009-02-16 12:16:00,73.845,73.855,73.835,73.84,34200000.0
2009-02-16 12:17:00,73.845,73.855,73.815,73.835,69400000.0
2009-02-16 12:18:00,73.835,73.845,73.82,73.83,71000000.0
2009-02-16 12:19:00,73.825,73.87,73.79,73.82,137200000.0
2009-02-16 12:20:00,73.815,73.835,73.785,73.79,147800000.0
2009-02-16 12:21:00,73.79,73.84,73.775,73.825,111600000.0
2009-02-16 12:22:00,73.83,73.83,73.81,73.82,55200000.0
2009-02-16 12:23:00,73.805,73.805,73.8,73.8,19200000.0
2009-02-16 12:24:00,73.805,73.815,73.805,73.805,21200000.0
2009-02-16 12:25:00,73.805,73.81,73.785,73.8,43200000.0
2009-02-16 12:26:00,73.79,73.8,73.79,73.8,49800000.0
2009-02-16 12:27:00,73.805,73.805,73.76,73.765,79200000.0
2009-02-16 12:28:00,73.765,73.8,73.765,73.795,83000000.0
2009-02-16 12:29:00,73.795,73.8,73.77,73.77,81400000.0
2009-02-16 12:30:00,73.775,73.775,73.745,73.755,84800000.0
2009-02-16 12:31:00,73.75,73.77,73.745,73.745,99800000.0
2009-02-16 12:32:00,73.745,73.75,73.735,73.745,90400000.0
2009-02-16 12:33:00,73.75,73.755,73.745,73.745,14200000.0
2009-02-16 12:34:00,73.75,73.825,73.75,73.815,147400000.0
2009-02-16 12:35:00,73.815,73.815,73.8,73.805,97200000.0
2009-02-16 12:36:00,73.8,73.805,73.755,73.755,123600000.0
2009-02-16 12:37:00,73.76,73.785,73.755,73.765,116800000.0
2009-02-16 12:38:00,73.765,73.785,73.75,73.785,85200000.0
2009-02-16 12:39:00,73.785,73.8,73.78,73.79,79200000.0
2009-02-16 12:40:00,73.8,73.805,73.775,73.78,52200000.0
2009-02-16 12:41:00,73.78,73.785,73.745,73.755,38600000.0
2009-02-16 12:42:00,73.745,73.775,73.745,73.76,38400000.0
2009-02-16 12:43:00,73.755,73.76,73.71,73.735,64800000.0
2009-02-16 12:44:00,73.735,73.745,73.715,73.735,77200000.0
2009-02-16 12:45:00,73.735,73.735,73.725,73.735,33200000.0
2009-02-16 12:46:00,73.735,73.75,73.735,73.75,46200000.0
2009-02-16 12:47:00,73.75,73.75,73.715,73.725,77000000.0
2009-02-16 12:48:00,73.73,73.735,73.69,73.705,51200000.0
2009-02-16 12:49:00,73.71,73.72,73.705,73.715,37200000.0
2009-02-16 12:50:00,73.715,73.72,73.715,73.72,30600000.0
2009-02-16 12:51:00,73.715,73.715,73.695,73.695,12600000.0
2009-02-16 12:52:00,73.7,73.7,73.68,73.68,22400000.0
2009-02-16 12:53:00,73.68,73.74,73.67,73.74,43400000.0
2009-02-16 12:54:00,73.735,73.79,73.735,73.79,150400000.0
2009-02-16 12:55:00,73.79,73.805,73.775,73.785,117600000.0
2009-02-16 12:56:00,73.785,73.79,73.775,73.775,74800000.0
2009-02-16 12:57:00,73.78,73.82,73.78,73.81,54200000.0
2009-02-16 12:58:00,73.81,73.81,73.785,73.79,36200000.0
2009-02-16 12:59:00,73.785,73.785,73.77,73.775,43400000.0
2009-02-16 13:00:00,73.775,73.775,73.75,73.75,51600000.0
2009-02-16 13:01:00,73.755,73.795,73.755,73.77,118400000.0
2009-02-16 13:02:00,73.77,73.795,73.745,73.765,136800000.0
2009-02-16 13:03:00,73.77,73.78,73.76,73.765,48800000.0
2009-02-16 13:04:00,73.765,73.765,73.755,73.76,20800000.0
2009-02-16 13:05:00,73.76,73.77,73.74,73.74,86800000.0
2009-02-16 13:06:00,73.735,73.735,73.72,73.725,51400000.0
2009-02-16 13:07:00,73.73,73.77,73.73,73.76,101600000.0
2009-02-16 13:08:00,73.76,73.82,73.76,73.785,124600000.0
2009-02-16 13:09:00,73.785,73.81,73.78,73.805,85600000.0
2009-02-16 13:10:00,73.805,73.82,73.785,73.815,49400000.0
2009-02-16 13:11:00,73.815,73.815,73.8,73.81,30200000.0
2009-02-16 13:12:00,73.81,73.815,73.74,73.74,50600000.0
2009-02-16 13:13:00,73.74,73.765,73.74,73.76,22400000.0
2009-02-16 13:14:00,73.545,73.545,73.545,73.545,3200000.0
2009-02-16 13:15:00,73.76,73.76,73.76,73.76,3200000.0
2009-02-16 13:16:00,73.755,73.79,73.75,73.78,57600000.0
2009-02-16 13:17:00,73.775,73.775,73.755,73.765,79800000.0
2009-02-16 13:18:00,73.79,73.825,73.77,73.815,94000000.0
2009-02-16 13:19:00,73.78,73.81,73.77,73.805,41200000.0
2009-02-16 13:20:00,73.805,73.82,73.77,73.77,91800000.0
2009-02-16 13:21:00,73.765,73.775,73.76,73.77,41400000.0
2009-02-16 13:22:00,73.77,73.775,73.765,73.775,34800000.0
2009-02-16 13:23:00,73.77,73.775,73.765,73.77,28800000.0
2009-02-16 13:24:00,73.77,73.775,73.765,73.775,62400000.0
2009-02-16 13:25:00,73.775,73.775,73.765,73.765,6400000.0
2009-02-16 13:26:00,73.765,73.765,73.75,73.75,81200000.0
2009-02-16 13:27:00,73.75,73.765,73.75,73.75,50000000.0
2009-02-16 13:28:00,73.75,73.75,73.67,73.695,116800000.0
2009-02-16 13:29:00,73.695,73.705,73.69,73.69,161400000.0
2009-02-16 13:30:00,73.69,73.69,73.675,73.675,46800000.0
2009-02-16 13:31:00,73.68,73.68,73.645,73.65,52800000.0
2009-02-16 13:32:00,73.65,73.65,73.635,73.635,20200000.0
2009-02-16 13:33:00,73.635,73.645,73.625,73.625,45600000.0
2009-02-16 13:34:00,73.625,73.63,73.6,73.605,23000000.0
2009-02-16 13:35:00,73.605,73.675,73.605,73.66,51200000.0
2009-02-16 13:36:00,73.655,73.655,73.615,73.615,25600000.0
2009-02-16 13:37:00,73.615,73.625,73.61,73.62,34000000.0
2009-02-16 13:38:00,73.625,73.675,73.62,73.63,200600000.0
2009-02-16 13:39:00,73.64,73.645,73.635,73.64,40000000.0
2009-02-16 13:40:00,73.645,73.66,73.645,73.65,26000000.0
2009-02-16 13:41:00,73.655,73.66,73.65,73.65,4000000.0
2009-02-16 13:42:00,73.64,73.675,73.625,73.63,121800000.0
2009-02-16 13:43:00,73.635,73.66,73.63,73.635,146800000.0
2009-02-16 13:44:00,73.65,73.65,73.63,73.635,89600000.0
2009-02-16 13:45:00,73.635,73.67,73.63,73.67,100600000.0
2009-02-16 13:46:00,73.675,73.71,73.675,73.69,91000000.0
2009-02-16 13:47:00,73.69,73.69,73.665,73.665,66400000.0
2009-02-16 13:48:00,73.67,73.67,73.655,73.665,50000000.0
2009-02-16 13:49:00,73.66,73.665,73.66,73.66,13200000.0
2009-02-16 13:50:00,73.67,73.67,73.635,73.635,28800000.0
2009-02-16 13:51:00,73.64,73.67,73.635,73.635,68400000.0
2009-02-16 13:52:00,73.635,73.635,73.615,73.635,34000000.0
2009-02-16 13:53:00,73.625,73.655,73.625,73.63,31600000.0
2009-02-16 13:54:00,73.64,73.675,73.635,73.665,65600000.0
2009-02-16 13:55:00,73.665,73.675,73.655,73.67,88800001.0
2009-02-16 13:56:00,73.67,73.685,73.65,73.68,47800000.0
2009-02-16 13:57:00,73.675,73.685,73.65,73.665,61200000.0
2009-02-16 13:58:00,73.665,73.665,73.635,73.645,77200000.0
2009-02-16 13:59:00,73.645,73.68,73.57,73.57,99200000.0
2009-02-16 14:00:00,73.56,73.615,73.56,73.615,55400000.0
2009-02-16 14:01:00,73.625,73.67,73.625,73.63,52000000.0
2009-02-16 14:02:00,73.645,73.65,73.63,73.65,32000000.0
2009-02-16 14:03:00,73.65,73.65,73.56,73.56,44000000.0
2009-02-16 14:04:00,73.58,73.61,73.545,73.565,114200000.0
2009-02-16 14:05:00,73.565,73.57,73.55,73.565,53200000.0
2009-02-16 14:06:00,73.575,73.575,73.555,73.57,32200000.0
2009-02-16 14:07:00,73.565,73.57,73.565,73.565,6800000.0
2009-02-16 14:08:00,73.57,73.57,73.56,73.57,29000000.0
2009-02-16 14:09:00,73.57,73.59,73.57,73.57,25800000.0
2009-02-16 14:10:00,73.57,73.57,73.555,73.555,24400000.0
2009-02-16 14:11:00,73.555,73.575,73.555,73.575,46800000.0
2009-02-16 14:12:00,73.575,73.575,73.535,73.535,93400000.0
2009-02-16 14:13:00,73.54,73.545,73.54,73.545,35600000.0
2009-02-16 14:14:00,73.54,73.555,73.535,73.555,12400000.0
2009-02-16 14:15:00,73.55,73.55,73.525,73.525,132800000.0
2009-02-16 14:16:00,73.53,73.545,73.525,73.54,46400000.0
2009-02-16 14:17:00,73.54,73.54,73.525,73.53,33400000.0
2009-02-16 14:18:00,73.53,73.53,73.525,73.53,81000000.0
2009-02-16 14:19:00,73.53,73.53,73.53,73.53,12000000.0
2009-02-16 14:20:00,73.53,73.53,73.53,73.53,13000000.0
2009-02-16 14:21:00,73.53,73.53,73.525,73.525,17400000.0
2009-02-16 14:22:00,73.53,73.535,73.525,73.53,29200000.0
2009-02-16 14:23:00,73.53,73.53,73.525,73.53,17200000.0
2009-02-16 14:24:00,73.53,73.53,73.53,73.53,3000000.0
2009-02-16 14:25:00,73.53,73.53,73.525,73.53,13200000.0
2009-02-16 14:26:00,73.545,73.57,73.525,73.57,54800000.0
2009-02-16 14:27:00,73.575,73.59,73.575,73.575,27200000.0
2009-02-16 14:28:00,73.575,73.58,73.575,73.575,22400000.0
2009-02-16 14:29:00,73.575,73.6,73.57,73.59,60800000.0
2009-02-16 14:30:00,73.59,73.6,73.59,73.59,6400000.0
2009-02-16 14:31:00,73.595,73.595,73.58,73.585,19200000.0
2009-02-16 14:32:00,73.585,73.585,73.575,73.585,12800000.0
2009-02-16 14:33:00,73.585,73.585,73.575,73.575,16000000.0
2009-02-16 14:34:00,73.58,73.58,73.56,73.56,37200000.0
2009-02-16 14:35:00,73.565,73.59,73.565,73.565,43600000.0
2009-02-16 14:36:00,73.565,73.57,73.565,73.565,44600000.0
2009-02-16 14:37:00,73.57,73.585,73.565,73.58,85000000.0
2009-02-16 14:38:00,73.58,73.595,73.575,73.575,96000000.0
2009-02-16 14:39:00,73.575,73.585,73.57,73.575,77800000.0
2009-02-16 14:40:00,73.57,73.585,73.57,73.585,21200000.0
2009-02-16 14:41:00,73.585,73.62,73.585,73.61,111000000.0
2009-02-16 14:42:00,73.61,73.635,73.605,73.615,132400000.0
2009-02-16 14:43:00,73.62,73.66,73.62,73.64,140000000.0
2009-02-16 14:44:00,73.64,73.655,73.61,73.61,130600000.0
2009-02-16 14:45:00,73.605,73.62,73.565,73.59,100800000.0
2009-02-16 14:46:00,73.595,73.595,73.58,73.585,17600000.0
2009-02-16 14:47:00,73.575,73.585,73.56,73.565,215600000.0
2009-02-16 14:48:00,73.575,73.585,73.56,73.565,105400000.0
2009-02-16 14:49:00,73.565,73.58,73.565,73.58,12600000.0
2009-02-16 14:50:00,73.575,73.58,73.575,73.58,15600000.0
2009-02-16 14:51:00,73.58,73.635,73.58,73.615,42800000.0
2009-02-16 14:52:00,73.605,73.62,73.605,73.615,23200000.0
2009-02-16 14:53:00,73.615,73.63,73.605,73.605,21200000.0
2009-02-16 14:54:00,73.605,73.605,73.585,73.59,11200000.0
2009-02-16 14:55:00,73.595,73.6,73.595,73.595,6000000.0
2009-02-16 14:56:00,73.595,73.595,73.59,73.59,7200000.0
2009-02-16 14:57:00,73.595,73.595,73.585,73.585,9600000.0
2009-02-16 14:58:00,73.585,73.585,73.58,73.58,13200000.0
2009-02-16 14:59:00,73.58,73.585,73.575,73.575,19400000.0
2009-02-16 15:00:00,73.57,73.58,73.565,73.565,24800000.0
2009-02-16 15:01:00,73.575,73.575,73.565,73.565,18000000.0
2009-02-16 15:02:00,73.57,73.59,73.57,73.59,24000000.0
2009-02-16 15:03:00,73.59,73.6,73.58,73.6,27800000.0
2009-02-16 15:04:00,73.6,73.625,73.585,73.625,68400000.0
2009-02-16 15:05:00,73.625,73.625,73.605,73.62,31000000.0
2009-02-16 15:06:00,73.615,73.615,73.59,73.6,39600000.0
2009-02-16 15:07:00,73.595,73.6,73.58,73.585,59600000.0
2009-02-16 15:08:00,73.59,73.6,73.58,73.6,35200000.0
2009-02-16 15:09:00,73.595,73.615,73.595,73.595,22000000.0
2009-02-16 15:10:00,73.59,73.59,73.515,73.53,77200000.0
2009-02-16 15:11:00,73.53,73.53,73.53,73.53,29000000.0
2009-02-16 15:12:00,73.53,73.545,73.525,73.525,114800000.0
2009-02-16 15:13:00,73.575,73.625,73.57,73.615,42800000.0
2009-02-16 15:14:00,73.615,73.73,73.6,73.73,211000000.0
2009-02-16 15:15:00,73.735,73.76,73.62,73.66,118200000.0
2009-02-16 15:16:00,73.66,73.66,73.645,73.65,40400000.0
2009-02-16 15:17:00,73.65,73.65,73.635,73.635,22800000.0
2009-02-16 15:18:00,73.63,73.665,73.62,73.655,87600000.0
2009-02-16 15:19:00,73.67,73.67,73.64,73.64,80000000.0
2009-02-16 15:20:00,73.645,73.66,73.645,73.655,44400000.0
2009-02-16 15:21:00,73.65,73.65,73.63,73.645,70200000.0
2009-02-16 15:22:00,73.655,73.655,73.64,73.645,77200000.0
2009-02-16 15:23:00,73.645,73.645,73.64,73.64,38600000.0
2009-02-16 15:24:00,73.64,73.64,73.64,73.64,27200000.0
2009-02-16 15:25:00,73.64,73.64,73.625,73.625,14600000.0
2009-02-16 15:26:00,73.635,73.635,73.635,73.635,2400000.0
2009-02-16 15:27:00,73.63,73.635,73.625,73.625,10800000.0
2009-02-16 15:28:00,73.635,73.635,73.62,73.62,4800000.0
2009-02-16 15:29:00,73.62,73.63,73.61,73.615,30000000.0
2009-02-16 15:30:00,73.595,73.6,73.525,73.525,201700000.0
2009-02-16 15:31:00,73.53,73.545,73.525,73.545,49600000.0
2009-02-16 15:32:00,73.55,73.55,73.525,73.53,14200000.0
2009-02-16 15:33:00,73.53,73.53,73.525,73.53,11900000.0
2009-02-16 15:34:00,73.525,73.53,73.505,73.51,17800000.0
2009-02-16 15:35:00,73.52,73.53,73.49,73.505,38800000.0
2009-02-16 15:36:00,73.505,73.555,73.505,73.555,90000000.0
2009-02-16 15:37:00,73.555,73.575,73.555,73.555,36200000.0
2009-02-16 15:38:00,73.555,73.56,73.53,73.535,57400000.0
2009-02-16 15:39:00,73.535,73.54,73.535,73.535,89000000.0
2009-02-16 15:40:00,73.535,73.55,73.48,73.505,117700000.0
2009-02-16 15:41:00,73.505,73.515,73.505,73.515,55600000.0
2009-02-16 15:42:00,73.52,73.53,73.5,73.5,28400000.0
2009-02-16 15:43:00,73.5,73.5,73.48,73.48,33600000.0
2009-02-16 15:44:00,73.48,73.49,73.47,73.49,30800000.0
2009-02-16 15:45:00,73.495,73.52,73.48,73.515,67600000.0
2009-02-16 15:46:00,73.515,73.535,73.5,73.525,71000000.0
2009-02-16 15:47:00,73.52,73.52,73.515,73.515,12600000.0
2009-02-16 15:48:00,73.51,73.54,73.51,73.525,27600000.0
2009-02-16 15:49:00,73.52,73.52,73.495,73.505,36000000.0
2009-02-16 15:50:00,73.505,73.515,73.49,73.515,27800000.0
2009-02-16 15:51:00,73.51,73.525,73.495,73.52,45400000.0
2009-02-16 15:52:00,73.52,73.57,73.52,73.555,41000000.0
2009-02-16 15:53:00,73.555,73.565,73.535,73.56,70200000.0
2009-02-16 15:54:00,73.555,73.58,73.555,73.58,24400000.0
2009-02-16 15:55:00,73.575,73.575,73.555,73.56,34600000.0
2009-02-16 15:56:00,73.56,73.56,73.555,73.555,20200000.0
2009-02-16 15:57:00,73.555,73.555,73.545,73.55,9600000.0
2009-02-16 15:58:00,73.555,73.575,73.535,73.57,26800000.0
2009-02-16 15:59:00,73.57,73.58,73.55,73.55,23000000.0
2009-02-16 16:00:00,73.55,73.575,73.55,73.555,24000000.0
2009-02-16 16:01:00,73.565,73.575,73.54,73.54,34800000.0
2009-02-16 16:02:00,73.54,73.58,73.54,73.55,65800000.0
2009-02-16 16:03:00,73.545,73.545,73.535,73.545,76200000.0
2009-02-16 16:04:00,73.545,73.555,73.545,73.555,25800000.0
2009-02-16 16:05:00,73.56,73.575,73.545,73.545,39200000.0
2009-02-16 16:06:00,73.545,73.56,73.545,73.545,25800000.0
2009-02-16 16:07:00,73.545,73.565,73.545,73.565,29600000.0
2009-02-16 16:08:00,73.565,73.58,73.54,73.555,45000000.0
2009-02-16 16:09:00,73.555,73.575,73.555,73.57,82000000.0
2009-02-16 16:10:00,73.575,73.6,73.555,73.6,63000000.0
2009-02-16 16:11:00,73.615,73.64,73.59,73.64,62400000.0
2009-02-16 16:12:00,73.64,73.67,73.64,73.655,20000000.0
2009-02-16 16:13:00,73.66,73.68,73.645,73.68,18000000.0
2009-02-16 16:14:00,73.685,73.69,73.655,73.655,30200000.0
2009-02-16 16:15:00,73.655,73.655,73.64,73.65,7200000.0
2009-02-16 16:16:00,73.635,73.635,73.625,73.625,87800000.0
2009-02-16 16:17:00,73.65,73.65,73.595,73.61,87800000.0
2009-02-16 16:18:00,73.615,73.62,73.595,73.6,72400000.0
2009-02-16 16:19:00,73.615,73.635,73.59,73.635,18200000.0
2009-02-16 16:20:00,73.635,73.635,73.6,73.62,35000000.0
2009-02-16 16:21:00,73.64,73.64,73.62,73.62,24400000.0
2009-02-16 16:22:00,73.62,73.62,73.57,73.585,68800000.0
2009-02-16 16:23:00,73.585,73.59,73.565,73.57,42400000.0
2009-02-16 16:24:00,73.57,73.58,73.565,73.565,25800000.0
2009-02-16 16:25:00,73.565,73.575,73.565,73.57,18000000.0
2009-02-16 16:26:00,73.575,73.585,73.57,73.575,45600000.0
2009-02-16 16:27:00,73.58,73.59,73.56,73.59,67600000.0
2009-02-16 16:28:00,73.59,73.59,73.555,73.56,69200000.0
2009-02-16 16:29:00,73.57,73.595,73.56,73.595,40400000.0
2009-02-16 16:30:00,73.595,73.6,73.59,73.59,13800000.0
2009-02-16 16:31:00,73.59,73.6,73.545,73.6,74800000.0
2009-02-16 16:32:00,73.605,73.64,73.595,73.61,55000000.0
2009-02-16 16:33:00,73.61,73.615,73.605,73.605,31200000.0
2009-02-16 16:34:00,73.605,73.61,73.6,73.61,16800000.0
2009-02-16 16:35:00,73.615,73.625,73.615,73.62,7200000.0
2009-02-16 16:36:00,73.63,73.645,73.63,73.63,12400000.0
2009-02-16 16:37:00,73.63,73.63,73.63,73.63,1200000.0
2009-02-16 16:38:00,73.63,73.65,73.62,73.63,32400000.0
2009-02-16 16:39:00,73.62,73.63,73.57,73.605,55000000.0
2009-02-16 16:40:00,73.62,73.635,73.605,73.615,59000000.0
2009-02-16 16:41:00,73.625,73.665,73.62,73.65,96400000.0
2009-02-16 16:42:00,73.65,73.67,73.63,73.635,52000000.0
2009-02-16 16:43:00,73.635,73.635,73.625,73.63,58200000.0
2009-02-16 16:44:00,73.625,73.625,73.595,73.615,44000000.0
2009-02-16 16:45:00,73.61,73.63,73.6,73.63,65400000.0
2009-02-16 16:46:00,73.625,73.635,73.62,73.62,91800000.0
2009-02-16 16:47:00,73.62,73.63,73.62,73.63,48400000.0
2009-02-16 16:48:00,73.64,73.64,73.61,73.61,22000000.0
2009-02-16 16:49:00,73.61,73.635,73.6,73.62,80600000.0
2009-02-16 16:50:00,73.635,73.635,73.61,73.62,19000000.0
2009-02-16 16:51:00,73.615,73.625,73.615,73.62,42000000.0
2009-02-16 16:52:00,73.625,73.63,73.615,73.615,72800000.0
2009-02-16 16:53:00,73.62,73.63,73.62,73.63,36800000.0
2009-02-16 16:54:00,73.63,73.63,73.615,73.62,34200000.0
2009-02-16 16:55:00,73.62,73.63,73.61,73.63,66200000.0
2009-02-16 16:56:00,73.63,73.63,73.6,73.605,34800000.0
2009-02-16 16:57:00,73.61,73.61,73.605,73.61,3600000.0
2009-02-16 16:58:00,73.605,73.605,73.595,73.595,2400000.0
2009-02-16 16:59:00,73.6,73.635,73.6,73.62,80200000.0
2009-02-16 17:00:00,73.62,73.675,73.62,73.675,76400000.0
2009-02-16 17:01:00,73.67,73.68,73.67,73.68,35200000.0
2009-02-16 17:02:00,73.68,73.68,73.665,73.67,27400000.0
2009-02-16 17:03:00,73.675,73.695,73.64,73.64,49200000.0
2009-02-16 17:04:00,73.64,73.69,73.64,73.69,20000000.0
2009-02-16 17:05:00,73.68,73.695,73.68,73.695,23200000.0
2009-02-16 17:06:00,73.695,73.695,73.675,73.685,42400000.0
2009-02-16 17:07:00,73.69,73.69,73.685,73.685,11200000.0
2009-02-16 17:08:00,73.68,73.685,73.66,73.665,36800000.0
2009-02-16 17:09:00,73.675,73.68,73.665,73.67,115200000.0
2009-02-16 17:10:00,73.665,73.675,73.66,73.675,51200000.0
2009-02-16 17:11:00,73.675,73.675,73.665,73.67,19200000.0
2009-02-16 17:12:00,73.67,73.68,73.665,73.68,24000000.0
2009-02-16 17:13:00,73.685,73.69,73.68,73.69,70400000.0
2009-02-16 17:14:00,73.69,73.69,73.66,73.66,86400000.0
2009-02-16 17:15:00,73.665,73.665,73.625,73.635,72000000.0
2009-02-16 17:16:00,73.635,73.645,73.635,73.635,25600000.0
2009-02-16 17:17:00,73.625,73.63,73.6,73.615,80000000.0
2009-02-16 17:18:00,73.615,73.62,73.59,73.59,52800000.0
2009-02-16 17:19:00,73.585,73.755,73.585,73.74,160000000.0
2009-02-16 17:20:00,73.73,73.82,73.72,73.82,193600000.0
2009-02-16 17:21:00,73.815,73.85,73.8,73.825,87400000.0
2009-02-16 17:22:00,73.825,73.87,73.81,73.87,45600000.0
2009-02-16 17:23:00,73.875,73.915,73.845,73.915,71400000.0
2009-02-16 17:24:00,73.92,73.94,73.88,73.885,54400000.0
2009-02-16 17:25:00,73.88,73.88,73.87,73.87,19800000.0
2009-02-16 17:26:00,73.87,73.96,73.87,73.91,111600000.0
2009-02-16 17:27:00,73.905,73.905,73.865,73.88,56200000.0
2009-02-16 17:28:00,73.88,73.935,73.88,73.885,154600000.0
2009-02-16 17:29:00,73.885,73.89,73.8,73.81,99200000.0
2009-02-16 17:30:00,73.82,73.82,73.795,73.805,91600000.0
2009-02-16 17:31:00,73.795,73.81,73.78,73.81,99200000.0
2009-02-16 17:32:00,73.805,73.815,73.8,73.81,20800000.0
2009-02-16 17:33:00,73.81,73.84,73.79,73.83,45800000.0
2009-02-16 17:34:00,73.83,73.865,73.815,73.86,30000000.0
2009-02-16 17:35:00,73.86,73.86,73.835,73.845,32800000.0
2009-02-16 17:36:00,73.845,73.86,73.845,73.86,50400000.0
2009-02-16 17:37:00,73.855,73.855,73.81,73.81,56000000.0
2009-02-16 17:38:00,73.81,73.825,73.805,73.825,34000000.0
2009-02-16 17:39:00,73.83,73.87,73.83,73.845,25000000.0
2009-02-16 17:40:00,73.84,73.845,73.83,73.83,31600000.0
2009-02-16 17:41:00,73.825,73.845,73.82,73.84,28000000.0
2009-02-16 17:42:00,73.84,73.84,73.805,73.83,19000000.0
2009-02-16 17:43:00,73.83,73.87,73.82,73.85,52000000.0
2009-02-16 17:44:00,73.85,73.85,73.795,73.815,88800000.0
2009-02-16 17:45:00,73.84,73.855,73.795,73.8,65400000.0
2009-02-16 17:46:00,73.795,73.84,73.79,73.82,40000000.0
2009-02-16 17:47:00,73.82,73.93,73.82,73.875,104000000.0
2009-02-16 17:48:00,73.87,73.885,73.845,73.875,75600000.0
2009-02-16 17:49:00,73.875,73.88,73.845,73.845,31400000.0
2009-02-16 17:50:00,73.845,73.85,73.805,73.85,56800000.0
2009-02-16 17:51:00,73.85,73.87,73.85,73.87,20400000.0
2009-02-16 17:52:00,73.875,73.92,73.87,73.91,85200000.0
2009-02-16 17:53:00,73.915,73.925,73.88,73.88,56600000.0
2009-02-16 17:54:00,73.89,73.895,73.86,73.87,77400000.0
2009-02-16 17:55:00,73.87,73.88,73.865,73.88,66800000.0
2009-02-16 17:56:00,73.88,73.91,73.875,73.905,73400000.0
2009-02-16 17:57:00,73.905,73.935,73.9,73.935,128800000.0
2009-02-16 17:58:00,73.935,73.935,73.905,73.905,78200000.0
2009-02-16 17:59:00,73.91,73.925,73.895,73.895,106400000.0
2009-02-16 18:00:00,73.9,73.93,73.85,73.86,203800000.0
2009-02-16 18:01:00,73.85,73.855,73.835,73.845,78000000.0
2009-02-16 18:02:00,73.845,73.88,73.84,73.88,117000000.0
2009-02-16 18:03:00,73.865,73.88,73.86,73.87,51400000.0
2009-02-16 18:04:00,73.87,73.875,73.85,73.85,33800000.0
2009-02-16 18:05:00,73.855,73.87,73.82,73.825,64800000.0
2009-02-16 18:06:00,73.825,73.855,73.805,73.85,87400000.0
2009-02-16 18:07:00,73.85,73.86,73.81,73.83,115600000.0
2009-02-16 18:08:00,73.83,73.83,73.79,73.805,67600000.0
2009-02-16 18:09:00,73.81,73.83,73.805,73.82,48600000.0
2009-02-16 18:10:00,73.83,73.83,73.755,73.77,104400000.0
2009-02-16 18:11:00,73.76,73.775,73.755,73.765,37000000.0
2009-02-16 18:12:00,73.765,73.78,73.745,73.755,53800000.0
2009-02-16 18:13:00,73.76,73.78,73.74,73.755,113600000.0
2009-02-16 18:14:00,73.76,73.78,73.76,73.78,46000000.0
2009-02-16 18:15:00,73.78,73.795,73.77,73.775,57600000.0
2009-02-16 18:16:00,73.775,73.78,73.77,73.775,43200000.0
2009-02-16 18:17:00,73.765,73.785,73.75,73.75,59400000.0
2009-02-16 18:18:00,73.75,73.765,73.71,73.74,99200000.0
2009-02-16 18:19:00,73.735,73.745,73.72,73.74,80200000.0
2009-02-16 18:20:00,73.74,73.76,73.725,73.755,63200000.0
2009-02-16 18:21:00,73.76,73.775,73.76,73.77,16000000.0
2009-02-16 18:22:00,73.76,73.76,73.735,73.735,26800000.0
2009-02-16 18:23:00,73.735,73.765,73.735,73.76,55400000.0
2009-02-16 18:24:00,73.76,73.76,73.74,73.75,36600000.0
2009-02-16 18:25:00,73.75,73.75,73.74,73.74,12600000.0
2009-02-16 18:26:00,73.74,73.74,73.72,73.73,30200000.0
2009-02-16 18:27:00,73.73,73.735,73.715,73.715,22600000.0
2009-02-16 18:28:00,73.72,73.72,73.705,73.72,31200000.0
2009-02-16 18:29:00,73.725,73.73,73.72,73.725,34400000.0
2009-02-16 18:30:00,73.73,73.75,73.73,73.75,28600000.0
2009-02-16 18:31:00,73.75,73.765,73.72,73.72,43200000.0
2009-02-16 18:32:00,73.725,73.74,73.725,73.74,20800000.0
2009-02-16 18:33:00,73.74,73.74,73.735,73.74,14400000.0
2009-02-16 18:34:00,73.74,73.785,73.74,73.77,55600000.0
2009-02-16 18:35:00,73.765,73.775,73.765,73.77,8600000.0
2009-02-16 18:36:00,73.775,73.78,73.775,73.78,19000000.0
2009-02-16 18:37:00,73.785,73.79,73.785,73.785,25000000.0
2009-02-16 18:38:00,73.8,73.81,73.785,73.79,20600000.0
2009-02-16 18:39:00,73.785,73.79,73.785,73.785,16200000.0
2009-02-16 18:40:00,73.795,73.795,73.775,73.775,4800000.0
2009-02-16 18:41:00,73.79,73.79,73.775,73.775,4800000.0
2009-02-16 18:42:00,73.775,73.805,73.77,73.8,20200000.0
2009-02-16 18:43:00,73.8,73.8,73.79,73.8,5000000.0
2009-02-16 18:45:00,73.795,73.795,73.78,73.785,29200000.0
2009-02-16 18:46:00,73.785,73.785,73.76,73.76,44600000.0
2009-02-16 18:47:00,73.755,73.77,73.75,73.75,32000000.0
2009-02-16 18:48:00,73.75,73.75,73.74,73.745,20600000.0
2009-02-16 18:49:00,73.75,73.75,73.725,73.73,36600000.0
2009-02-16 18:50:00,73.73,73.73,73.72,73.73,16600000.0
2009-02-16 18:51:00,73.73,73.735,73.72,73.73,27800000.0
2009-02-16 18:52:00,73.73,73.74,73.73,73.74,18600000.0
2009-02-16 18:53:00,73.74,73.74,73.725,73.725,49199999.0
2009-02-16 18:54:00,73.74,73.74,73.72,73.725,15200000.0
2009-02-16 18:55:00,73.73,73.74,73.73,73.735,18600000.0
2009-02-16 18:56:00,73.735,73.74,73.73,73.74,34200000.0
2009-02-16 18:57:00,73.735,73.74,73.735,73.735,23000000.0
2009-02-16 18:58:00,73.735,73.77,73.73,73.765,47800000.0
2009-02-16 18:59:00,73.785,73.815,73.765,73.815,109000000.0
2009-02-16 19:00:00,73.81,73.82,73.77,73.805,46000000.0
2009-02-16 19:01:00,73.79,73.81,73.77,73.78,33600000.0
2009-02-16 19:02:00,73.785,73.79,73.775,73.78,13000000.0
2009-02-16 19:03:00,73.78,73.78,73.775,73.775,4800000.0
2009-02-16 19:04:00,73.77,73.77,73.73,73.76,47600000.0
2009-02-16 19:05:00,73.74,73.8,73.725,73.8,107800000.0
2009-02-16 19:06:00,73.8,73.805,73.795,73.8,40800000.0
2009-02-16 19:07:00,73.805,73.805,73.78,73.785,92200000.0
2009-02-16 19:08:00,73.79,73.81,73.79,73.8,19800000.0
2009-02-16 19:09:00,73.8,73.8,73.8,73.8,1200000.0
2009-02-16 19:10:00,73.795,73.805,73.795,73.805,3600000.0
2009-02-16 19:11:00,73.795,73.82,73.795,73.81,81200000.0
2009-02-16 19:12:00,73.82,73.845,73.8,73.8,67600000.0
2009-02-16 19:13:00,73.8,73.825,73.8,73.825,13200000.0
2009-02-16 19:14:00,73.725,73.765,73.725,73.725,17200000.0
2009-02-16 19:15:00,73.82,73.82,73.8,73.8,17200000.0
2009-02-16 19:16:00,73.755,73.755,73.755,73.755,81800000.0
2009-02-16 19:17:00,73.8,73.815,73.8,73.805,81800000.0
2009-02-16 19:18:00,73.8,73.835,73.8,73.815,53400000.0
2009-02-16 19:19:00,73.815,73.815,73.805,73.815,40800000.0
2009-02-16 19:20:00,73.815,73.825,73.815,73.825,7200000.0
2009-02-16 19:21:00,73.825,73.825,73.785,73.8,25200000.0
2009-02-16 19:22:00,73.8,73.805,73.785,73.79,54400000.0
2009-02-16 19:23:00,73.8,73.8,73.795,73.795,12000000.0
2009-02-16 19:24:00,73.79,73.8,73.79,73.8,10800000.0
2009-02-16 19:25:00,73.805,73.805,73.795,73.795,12000000.0
2009-02-16 19:26:00,73.795,73.81,73.765,73.8,62000000.0
2009-02-16 19:27:00,73.805,73.805,73.8,73.805,5800000.0
2009-02-16 19:28:00,73.795,73.795,73.795,73.795,4600000.0
2009-02-16 19:29:00,73.795,73.795,73.775,73.775,9400000.0
2009-02-16 19:30:00,73.77,73.78,73.765,73.775,24600000.0
2009-02-16 19:31:00,73.775,73.78,73.775,73.78,6800000.0
2009-02-16 19:32:00,73.78,73.78,73.76,73.76,12000000.0
2009-02-16 19:33:00,73.76,73.775,73.76,73.775,15600000.0
2009-02-16 19:34:00,73.721,73.722,73.72,73.721,14400000.0
2009-02-16 19:35:00,73.77,73.77,73.765,73.765,14400000.0
2009-02-16 19:36:00,73.765,73.77,73.765,73.765,21600000.0
2009-02-16 19:37:00,73.765,73.765,73.765,73.765,3600000.0
2009-02-16 19:38:00,73.765,73.775,73.765,73.775,7000000.0
2009-02-16 19:39:00,73.775,73.785,73.775,73.78,69200000.0
2009-02-16 19:40:00,73.78,73.785,73.775,73.775,43200000.0
2009-02-16 19:41:00,73.775,73.83,73.775,73.815,76600000.0
2009-02-16 19:42:00,73.815,73.815,73.81,73.81,12000000.0
2009-02-16 19:43:00,73.815,73.82,73.815,73.815,22400000.0
2009-02-16 19:44:00,73.805,73.805,73.805,73.805,1200000.0
2009-02-16 19:45:00,73.815,73.82,73.795,73.815,99800000.0
2009-02-16 19:46:00,73.825,73.825,73.81,73.81,18600000.0
2009-02-16 19:47:00,73.81,73.815,73.81,73.815,5800000.0
2009-02-16 19:48:00,73.68,73.685,73.68,73.685,2400000.0
2009-02-16 19:49:00,73.82,73.82,73.82,73.82,2400000.0
2009-02-16 19:50:00,73.82,73.82,73.82,73.82,2400000.0
2009-02-16 19:51:00,73.82,73.825,73.815,73.82,11600000.0
2009-02-16 19:52:00,73.815,73.815,73.805,73.815,15200000.0
2009-02-16 19:53:00,73.755,73.77,73.746,73.77,3600000.0
2009-02-16 19:54:00,73.815,73.82,73.815,73.82,3600000.0
2009-02-16 19:55:00,73.82,73.83,73.755,73.83,97200000.0
2009-02-16 19:56:00,73.83,73.835,73.83,73.835,9600000.0
2009-02-16 19:57:00,73.835,73.85,73.835,73.85,20000000.0
2009-02-16 19:58:00,73.855,73.855,73.83,73.83,28200000.0
2009-02-16 19:59:00,73.83,73.845,73.815,73.825,31200000.0
2009-02-16 20:00:00,73.825,73.84,73.825,73.825,21400000.0
2009-02-16 20:01:00,73.825,73.825,73.815,73.825,35800000.0
2009-02-16 20:02:00,73.825,73.825,73.8,73.81,31800000.0
2009-02-16 20:03:00,73.8,73.8,73.78,73.79,62800000.0
2009-02-16 20:04:00,73.78,73.78,73.78,73.78,8000000.0
2009-02-16 20:05:00,73.78,73.8,73.78,73.785,48200000.0
2009-02-16 20:06:00,73.78,73.785,73.775,73.775,21000000.0
2009-02-16 20:07:00,73.775,73.775,73.74,73.75,23600000.0
2009-02-16 20:08:00,73.75,73.79,73.74,73.765,37000000.0
2009-02-16 20:09:00,73.765,73.775,73.76,73.775,24000000.0
2009-02-16 20:10:00,73.77,73.78,73.77,73.78,16800000.0
2009-02-16 20:11:00,73.775,73.775,73.775,73.775,2400000.0
2009-02-16 20:12:00,73.76,73.76,73.76,73.76,1600000.0
2009-02-16 20:13:00,73.721,73.73,73.707,73.73,36400000.0
2009-02-16 20:14:00,73.72,73.76,73.705,73.715,36400000.0
2009-02-16 20:15:00,73.715,73.79,73.715,73.765,28800000.0
2009-02-16 20:16:00,73.765,73.765,73.75,73.75,15600000.0
2009-02-16 20:17:00,73.752,73.755,73.751,73.753,14400000.0
2009-02-16 20:18:00,73.73,73.735,73.73,73.735,14400000.0
2009-02-16 20:19:00,73.725,73.725,73.725,73.725,2400000.0
2009-02-16 20:20:00,73.751,73.751,73.749,73.749,13600000.0
2009-02-16 20:21:00,73.725,73.725,73.725,73.725,13600000.0
2009-02-16 20:22:00,73.77,73.795,73.76,73.76,71400000.0
2009-02-16 20:23:00,73.785,73.79,73.785,73.79,21600000.0
2009-02-16 20:24:00,73.79,73.79,73.74,73.77,64000000.0
2009-02-16 20:25:00,73.77,73.77,73.75,73.75,9600000.0
2009-02-16 20:26:00,73.745,73.745,73.745,73.745,4600000.0
2009-02-16 20:27:00,73.745,73.745,73.74,73.74,11800000.0
2009-02-16 20:28:00,73.74,73.74,73.74,73.74,3600000.0
2009-02-16 20:29:00,73.74,73.74,73.73,73.73,10400000.0
2009-02-16 20:30:00,73.73,73.73,73.73,73.73,4600000.0
2009-02-16 20:31:00,73.73,73.73,73.73,73.73,2400000.0
2009-02-16 20:32:00,73.73,73.73,73.73,73.73,1200000.0
2009-02-16 20:33:00,73.73,73.73,73.73,73.73,2400000.0
2009-02-16 20:34:00,73.73,73.73,73.73,73.73,1200000.0
2009-02-16 20:35:00,73.73,73.73,73.73,73.73,1200000.0
2009-02-16 20:36:00,73.72,73.725,73.7,73.725,16600000.0
2009-02-16 20:37:00,73.725,73.735,73.725,73.725,10400000.0
2009-02-16 20:38:00,73.72,73.72,73.695,73.705,41000000.0
2009-02-16 20:39:00,73.705,73.725,73.705,73.715,18000000.0
2009-02-16 20:40:00,73.72,73.72,73.72,73.72,2400000.0
2009-02-16 20:41:00,73.72,73.725,73.715,73.725,15400000.0
2009-02-16 20:42:00,73.79,73.804,73.79,73.79,7200000.0
2009-02-16 20:43:00,73.785,73.785,73.765,73.77,7200000.0
2009-02-16 20:44:00,73.735,73.735,73.725,73.725,7200000.0
2009-02-16 20:45:00,73.749,73.755,73.749,73.75,62000000.0
2009-02-16 20:46:00,73.705,73.71,73.67,73.675,62000000.0
2009-02-16 20:47:00,73.685,73.7,73.68,73.68,19400000.0
2009-02-16 20:48:00,73.675,73.675,73.675,73.675,1200000.0
2009-02-16 20:49:00,73.727,73.735,73.727,73.735,54000000.0
2009-02-16 20:50:00,73.68,73.69,73.625,73.69,54000000.0
2009-02-16 20:51:00,73.72,73.75,73.695,73.735,93000000.0
2009-02-16 20:52:00,73.73,73.765,73.72,73.765,25800000.0
2009-02-16 20:53:00,73.765,73.765,73.74,73.765,26400000.0
2009-02-16 20:54:00,73.765,73.765,73.725,73.735,9800000.0
2009-02-16 20:55:00,73.735,73.735,73.725,73.73,26400000.0
2009-02-16 20:56:00,73.74,73.74,73.73,73.73,4800000.0
2009-02-16 20:57:00,73.73,73.75,73.725,73.735,21800000.0
2009-02-16 20:58:00,73.735,73.745,73.71,73.745,18800000.0
2009-02-16 20:59:00,73.735,73.735,73.73,73.73,9200000.0
2009-02-16 21:00:00,73.735,73.745,73.705,73.74,55200000.0
2009-02-16 21:01:00,73.74,73.742,73.739,73.739,22600000.0
2009-02-16 21:02:00,73.745,73.78,73.745,73.77,22600000.0
2009-02-16 21:03:00,73.77,73.77,73.76,73.77,10600000.0
2009-02-16 21:04:00,73.765,73.795,73.765,73.795,15000000.0
2009-02-16 21:05:00,73.8,73.8,73.745,73.765,9200000.0
2009-02-16 21:06:00,73.76,73.76,73.69,73.69,36800000.0
2009-02-16 21:07:00,73.69,73.705,73.69,73.7,26000000.0
2009-02-16 21:08:00,73.705,73.705,73.685,73.705,14000000.0
2009-02-16 21:09:00,73.72,73.725,73.72,73.725,3600000.0
2009-02-16 21:10:00,73.725,73.725,73.725,73.725,1200000.0
2009-02-16 21:11:00,73.74,73.74,73.725,73.725,12000000.0
2009-02-16 21:12:00,73.737,73.74,73.731,73.74,12000000.0
2009-02-16 21:13:00,73.715,73.735,73.715,73.735,12000000.0
2009-02-16 21:14:00,73.76,73.77,73.755,73.755,17200000.0
2009-02-16 21:15:00,73.76,73.76,73.75,73.76,15200000.0
2009-02-16 21:16:00,73.76,73.765,73.76,73.765,2400000.0
2009-02-16 21:17:00,73.77,73.77,73.77,73.77,1200000.0
2009-02-16 21:18:00,73.765,73.765,73.755,73.765,6600000.0
2009-02-16 21:19:00,73.73,73.741,73.727,73.735,2400000.0
2009-02-16 21:20:00,73.733,73.74,73.733,73.738,2400000.0
2009-02-16 21:21:00,73.765,73.765,73.765,73.765,2400000.0
2009-02-16 21:22:00,73.736,73.743,73.73,73.736,22000000.0
2009-02-16 21:23:00,73.735,73.735,73.713,73.713,22000000.0
2009-02-16 21:24:00,73.714,73.722,73.695,73.698,22000000.0
2009-02-16 21:25:00,73.701,73.705,73.692,73.7,22000000.0
2009-02-16 21:26:00,73.755,73.775,73.755,73.77,22000000.0
2009-02-16 21:27:00,73.8,73.81,73.8,73.81,14400000.0
2009-02-16 21:28:00,73.81,73.81,73.795,73.795,7400000.0
2009-02-16 21:29:00,73.8,73.805,73.8,73.805,10400000.0
2009-02-16 21:30:00,73.805,73.82,73.79,73.805,53200000.0
2009-02-16 21:31:00,73.815,73.83,73.795,73.795,39400000.0
2009-02-16 21:32:00,73.795,73.795,73.795,73.795,2400000.0
2009-02-16 21:33:00,73.795,73.8,73.795,73.8,21800000.0
2009-02-16 21:34:00,73.705,73.705,73.705,73.705,1200000.0
2009-02-16 21:35:00,73.8,73.8,73.8,73.8,1200000.0
2009-02-16 21:36:00,73.8,73.8,73.8,73.8,14000000.0
2009-02-16 21:37:00,73.8,73.815,73.8,73.8,26600000.0
2009-02-16 21:38:00,73.8,73.8,73.8,73.8,1200000.0
2009-02-16 21:39:00,73.698,73.71,73.695,73.705,15600000.0
2009-02-16 21:40:00,73.8,73.815,73.8,73.805,15600000.0
2009-02-16 21:41:00,73.805,73.805,73.775,73.785,42000000.0
2009-02-16 21:42:00,73.785,73.8,73.785,73.785,27400000.0
2009-02-16 21:43:00,73.785,73.785,73.765,73.765,17800000.0
2009-02-16 21:44:00,73.76,73.765,73.725,73.725,8000000.0
2009-02-16 21:45:00,73.735,73.735,73.735,73.735,1600000.0
2009-02-16 21:46:00,73.735,73.735,73.725,73.725,7400000.0
2009-02-16 21:47:00,73.705,73.705,73.695,73.705,26000000.0
2009-02-16 21:48:00,73.7,73.715,73.7,73.715,5200000.0
2009-02-16 21:49:00,73.705,73.705,73.705,73.705,1800000.0
2009-02-16 21:50:00,73.71,73.735,73.7,73.7,22400000.0
2009-02-16 21:51:00,73.715,73.715,73.715,73.715,2400000.0
2009-02-16 21:52:00,73.705,73.715,73.705,73.715,15200000.0
2009-02-16 21:53:00,73.705,73.705,73.705,73.705,3600000.0
2009-02-16 21:54:00,73.71,73.71,73.71,73.71,4000000.0
2009-02-16 21:55:00,73.71,73.72,73.71,73.72,6000000.0
2009-02-16 21:56:00,73.735,73.735,73.735,73.735,4600000.0
2009-02-16 21:57:00,73.735,73.735,73.735,73.735,1200000.0
2009-02-16 21:58:00,73.735,73.755,73.725,73.755,13000000.0
2009-02-16 21:59:00,73.745,73.745,73.735,73.735,15000000.0
2009-02-16 22:00:00,73.735,73.735,73.735,73.735,1200000.0
2009-02-16 22:01:00,73.705,73.708,73.668,73.69,7400000.0
2009-02-16 22:02:00,73.73,73.735,73.73,73.735,7400000.0
2009-02-16 22:03:00,73.735,73.75,73.735,73.75,5800000.0
2009-02-16 22:04:00,73.74,73.74,73.74,73.74,4600000.0
2009-02-16 22:05:00,73.67,73.67,73.658,73.67,7200000.0
2009-02-16 22:06:00,73.735,73.745,73.735,73.735,7200000.0
2009-02-16 22:07:00,73.673,73.673,73.665,73.67,1200000.0
2009-02-16 22:08:00,73.673,73.675,73.653,73.663,1200000.0
2009-02-16 22:09:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 22:10:00,73.735,73.745,73.735,73.735,10600000.0
2009-02-16 22:11:00,73.735,73.735,73.735,73.735,9200000.0
2009-02-16 22:12:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 22:13:00,73.74,73.74,73.74,73.74,2400000.0
2009-02-16 22:14:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 22:15:00,73.708,73.713,73.7,73.708,1200000.0
2009-02-16 22:16:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 22:17:00,73.735,73.735,73.735,73.735,1200000.0
2009-02-16 22:18:00,73.735,73.735,73.735,73.735,4800000.0
2009-02-16 22:19:00,73.713,73.713,73.713,73.713,2400000.0
2009-02-16 22:20:00,73.718,73.72,73.713,73.72,2400000.0
2009-02-16 22:21:00,73.735,73.735,73.735,73.735,2400000.0
2009-02-16 22:22:00,73.74,73.74,73.74,73.74,1200000.0
2009-02-16 22:23:00,73.74,73.74,73.72,73.72,3600000.0
2009-02-16 22:24:00,73.725,73.73,73.71,73.71,15400000.0
2009-02-16 22:25:00,73.71,73.71,73.71,73.71,2400000.0
2009-02-16 22:26:00,73.71,73.71,73.71,73.71,1200000.0
2009-02-16 22:27:00,73.71,73.71,73.71,73.71,2400000.0
2009-02-16 22:28:00,73.708,73.715,73.708,73.715,2400000.0
2009-02-16 22:29:00,73.71,73.71,73.71,73.71,2400000.0
2009-02-16 22:30:00,73.713,73.723,73.703,73.723,4800000.0
2009-02-16 22:31:00,73.71,73.715,73.71,73.715,4800000.0
2009-02-16 22:32:00,73.715,73.73,73.71,73.71,24400000.0
2009-02-16 22:33:00,73.71,73.71,73.71,73.71,3600000.0
2009-02-16 22:34:00,73.71,73.725,73.71,73.725,4800000.0
2009-02-16 22:35:00,73.73,73.74,73.71,73.71,30800000.0
2009-02-16 22:36:00,73.705,73.71,73.705,73.71,2400000.0
2009-02-16 22:37:00,73.72,73.72,73.71,73.71,2400000.0
2009-02-16 22:39:00,73.72,73.72,73.715,73.715,4800000.0
2009-02-16 22:40:00,73.725,73.758,73.715,73.723,2400000.0
2009-02-16 22:41:00,73.75,73.755,73.75,73.753,2400000.0
2009-02-16 22:42:00,73.755,73.755,73.755,73.755,2400000.0
2009-02-16 22:43:00,73.75,73.75,73.745,73.745,2400000.0
2009-02-16 22:44:00,73.75,73.75,73.745,73.75,2400000.0
2009-02-16 22:45:00,73.72,73.72,73.72,73.72,2400000.0
2009-02-16 22:46:00,73.715,73.72,73.715,73.715,8400000.0
2009-02-16 22:47:00,73.725,73.725,73.695,73.695,25800000.0
2009-02-16 22:48:00,73.695,73.695,73.69,73.69,9200000.0
2009-02-16 22:49:00,73.69,73.69,73.69,73.69,1200000.0
2009-02-16 22:50:00,73.69,73.69,73.69,73.69,1200000.0
2009-02-16 22:51:00,73.768,73.768,73.733,73.733,2400000.0
2009-02-16 22:52:00,73.69,73.69,73.69,73.69,2400000.0
2009-02-16 22:53:00,73.69,73.69,73.69,73.69,1200000.0
2009-02-16 22:55:00,73.68,73.69,73.68,73.69,8200000.0
2009-02-16 22:56:00,73.69,73.69,73.69,73.69,1200000.0
2009-02-16 22:57:00,73.735,73.803,73.735,73.803,25200000.0
2009-02-16 22:58:00,73.725,73.74,73.71,73.71,25200000.0
2009-02-16 22:59:00,73.73,73.73,73.7,73.73,20400000.0
2009-02-16 23:00:00,73.73,73.73,73.705,73.71,13000000.0
2009-02-16 23:01:00,73.73,73.73,73.655,73.695,76800000.0
2009-02-16 23:02:00,73.695,73.695,73.65,73.67,77200000.0
2009-02-16 23:03:00,73.675,73.69,73.655,73.665,38800000.0
2009-02-16 23:04:00,73.675,73.675,73.65,73.66,30600000.0
2009-02-16 23:05:00,73.66,73.66,73.65,73.66,5600000.0
2009-02-16 23:06:00,73.655,73.66,73.655,73.66,14600000.0
2009-02-16 23:07:00,73.66,73.67,73.66,73.67,8000000.0
2009-02-16 23:08:00,73.675,73.675,73.66,73.665,17600000.0
2009-02-16 23:09:00,73.66,73.665,73.66,73.66,6800000.0
2009-02-16 23:10:00,73.665,73.665,73.665,73.665,1200000.0
2009-02-16 23:11:00,73.66,73.68,73.66,73.68,19000000.0
2009-02-16 23:12:00,73.665,73.715,73.655,73.695,55400000.0
2009-02-16 23:13:00,73.695,73.715,73.685,73.685,12400000.0
2009-02-16 23:14:00,73.695,73.715,73.68,73.695,49800000.0
2009-02-16 23:15:00,73.715,73.715,73.685,73.685,28600000.0
2009-02-16 23:16:00,73.705,73.725,73.705,73.71,9600000.0
2009-02-16 23:17:00,73.705,73.705,73.705,73.705,2400000.0
2009-02-16 23:18:00,73.715,73.755,73.715,73.755,2400000.0
2009-02-16 23:19:00,73.705,73.71,73.705,73.71,2400000.0
2009-02-16 23:20:00,73.71,73.725,73.71,73.725,9600000.0
2009-02-16 23:21:00,73.71,73.725,73.71,73.71,15000000.0
2009-02-16 23:22:00,73.73,73.73,73.71,73.715,10600000.0
2009-02-16 23:23:00,73.71,73.71,73.705,73.71,12800000.0
2009-02-16 23:24:00,73.715,73.715,73.71,73.71,4800000.0
2009-02-16 23:25:00,73.675,73.72,73.675,73.71,15200000.0
2009-02-16 23:26:00,73.715,73.715,73.71,73.71,4800000.0
2009-02-16 23:27:00,73.71,73.71,73.71,73.71,2400000.0
2009-02-16 23:28:00,73.675,73.71,73.675,73.71,6400000.0
2009-02-16 23:29:00,73.7,73.7,73.685,73.685,9600000.0
2009-02-16 23:30:00,73.71,73.72,73.71,73.715,17800000.0
2009-02-16 23:31:00,73.715,73.715,73.705,73.705,9600000.0
2009-02-16 23:32:00,73.71,73.72,73.71,73.71,26000000.0
2009-02-16 23:33:00,73.715,73.715,73.71,73.715,5200000.0
2009-02-16 23:34:00,73.72,73.73,73.72,73.73,16800000.0
2009-02-16 23:35:00,73.73,73.73,73.72,73.72,11800000.0
2009-02-16 23:36:00,73.715,73.715,73.715,73.715,1200000.0
2009-02-16 23:37:00,73.7,73.705,73.67,73.695,27000000.0
2009-02-16 23:38:00,73.695,73.695,73.695,73.695,1800000.0
2009-02-16 23:39:00,73.695,73.715,73.695,73.715,7600000.0
2009-02-16 23:40:00,73.72,73.725,73.71,73.715,22400000.0
2009-02-16 23:41:00,73.72,73.75,73.72,73.75,9400000.0
2009-02-16 23:42:00,73.738,73.738,73.738,73.738,11600000.0
2009-02-16 23:43:00,73.74,73.74,73.725,73.725,11600000.0
2009-02-16 23:44:00,73.72,73.74,73.72,73.74,15000000.0
2009-02-16 23:45:00,73.745,73.755,73.74,73.755,23000000.0
2009-02-16 23:46:00,73.76,73.76,73.755,73.76,31200000.0
2009-02-16 23:47:00,73.76,73.76,73.76,73.76,5600000.0
2009-02-16 23:48:00,73.76,73.76,73.76,73.76,2400000.0
2009-02-16 23:49:00,73.755,73.76,73.735,73.74,27000000.0
2009-02-16 23:50:00,73.735,73.735,73.725,73.725,19200000.0
2009-02-16 23:51:00,73.73,73.735,73.73,73.735,2400000.0
2009-02-16 23:52:00,73.75,73.75,73.74,73.74,6400000.0
2009-02-16 23:53:00,73.74,73.74,73.735,73.74,11200000.0
2009-02-16 23:54:00,73.733,73.733,73.725,73.733,2400000.0
2009-02-16 23:55:00,73.735,73.735,73.73,73.73,2400000.0
2009-02-16 23:56:00,73.736,73.74,73.732,73.74,48000000.0
2009-02-16 23:57:00,73.745,73.795,73.745,73.795,48000000.0
2009-02-16 23:58:00,73.73,73.742,73.73,73.735,4600000.0
2009-02-16 23:59:00,73.795,73.795,73.795,73.795,4600000.0
2009-02-17 00:00:00,73.764,73.764,73.736,73.742,8200000.0
2009-02-17 00:01:00,73.745,73.755,73.745,73.755,8200000.0
2009-02-17 00:02:00,73.755,73.77,73.755,73.77,11800000.0
2009-02-17 00:03:00,73.785,73.804,73.78,73.804,15400000.0
2009-02-17 00:04:00,73.785,73.83,73.785,73.81,15400000.0
2009-02-17 00:05:00,73.81,73.815,73.795,73.815,8400000.0
2009-02-17 00:06:00,73.815,73.815,73.805,73.81,16400000.0
2009-02-17 00:07:00,73.805,73.81,73.805,73.81,5800000.0
2009-02-17 00:08:00,73.81,73.815,73.805,73.805,15400000.0
2009-02-17 00:09:00,73.8,73.81,73.8,73.805,14000000.0
2009-02-17 00:10:00,73.8,73.805,73.785,73.8,51000000.0
2009-02-17 00:11:00,73.8,73.8,73.795,73.795,17200000.0
2009-02-17 00:12:00,73.795,73.795,73.735,73.77,9400000.0
2009-02-17 00:13:00,73.78,73.785,73.78,73.78,10400000.0
2009-02-17 00:14:00,73.785,73.795,73.785,73.795,7000000.0
2009-02-17 00:15:00,73.795,73.805,73.795,73.795,16200000.0
2009-02-17 00:16:00,73.795,73.795,73.75,73.765,61400000.0
2009-02-17 00:17:00,73.755,73.78,73.755,73.775,42400000.0
2009-02-17 00:18:00,73.77,73.77,73.715,73.75,61000000.0
2009-02-17 00:19:00,73.765,73.79,73.765,73.78,37600000.0
2009-02-17 00:20:00,73.785,73.79,73.77,73.77,20200000.0
2009-02-17 00:21:00,73.765,73.765,73.71,73.72,38200000.0
2009-02-17 00:22:00,73.72,73.72,73.72,73.72,8000000.0
2009-02-17 00:23:00,73.72,73.72,73.72,73.72,1200000.0
2009-02-17 00:24:00,73.72,73.72,73.71,73.71,36200000.0
2009-02-17 00:25:00,73.71,73.73,73.695,73.73,51000000.0
2009-02-17 00:26:00,73.74,73.74,73.735,73.735,6400000.0
2009-02-17 00:27:00,73.735,73.74,73.725,73.735,16200000.0
2009-02-17 00:28:00,73.735,73.76,73.735,73.76,8400000.0
2009-02-17 00:29:00,73.755,73.76,73.755,73.76,8400000.0
2009-02-17 00:30:00,73.76,73.76,73.745,73.75,30000000.0
2009-02-17 00:31:00,73.745,73.75,73.745,73.75,6600000.0
2009-02-17 00:32:00,73.75,73.75,73.735,73.735,2800000.0
2009-02-17 00:33:00,73.74,73.74,73.74,73.74,2800000.0
2009-02-17 00:34:00,73.74,73.74,73.735,73.735,2400000.0
2009-02-17 00:35:00,73.72,73.72,73.705,73.72,17400000.0
2009-02-17 00:36:00,73.72,73.72,73.72,73.72,4600000.0
2009-02-17 00:37:00,73.72,73.72,73.72,73.72,1200000.0
2009-02-17 00:38:00,73.72,73.72,73.72,73.72,1200000.0
2009-02-17 00:39:00,73.705,73.725,73.705,73.725,21400000.0
2009-02-17 00:40:00,73.725,73.725,73.72,73.725,4800000.0
2009-02-17 00:41:00,73.73,73.73,73.725,73.73,10600000.0
2009-02-17 00:42:00,73.801,73.805,73.79,73.801,1200000.0
2009-02-17 00:43:00,73.73,73.73,73.73,73.73,1200000.0
2009-02-17 00:44:00,73.745,73.745,73.735,73.745,22200000.0
2009-02-17 00:45:00,73.74,73.745,73.74,73.745,4600000.0
2009-02-17 00:46:00,73.75,73.77,73.7,73.71,55000000.0
2009-02-17 00:47:00,73.73,73.73,73.705,73.705,40400000.0
2009-02-17 00:48:00,73.705,73.715,73.705,73.715,4800000.0
2009-02-17 00:49:00,73.715,73.715,73.715,73.715,1600000.0
2009-02-17 00:50:00,73.715,73.73,73.715,73.715,22400000.0
2009-02-17 00:51:00,73.715,73.72,73.715,73.72,4800000.0
2009-02-17 00:52:00,73.715,73.715,73.715,73.715,4800000.0
2009-02-17 00:53:00,73.715,73.715,73.715,73.715,1600000.0
2009-02-17 00:54:00,73.838,73.844,73.832,73.844,14600000.0
2009-02-17 00:55:00,73.843,73.843,73.78,73.78,14600000.0
2009-02-17 00:56:00,73.72,73.72,73.72,73.72,14600000.0
2009-02-17 00:57:00,73.735,73.74,73.725,73.725,10200000.0
2009-02-17 00:58:00,73.74,73.74,73.74,73.74,1600000.0
2009-02-17 00:59:00,73.74,73.77,73.73,73.77,21000000.0
2009-02-17 01:00:00,73.78,73.78,73.725,73.74,30800000.0
2009-02-17 01:01:00,73.74,73.785,73.74,73.785,22000000.0
2009-02-17 01:02:00,73.785,73.795,73.78,73.78,25800000.0
2009-02-17 01:03:00,73.78,73.815,73.78,73.815,36600000.0
2009-02-17 01:04:00,73.81,73.81,73.795,73.8,23800000.0
2009-02-17 01:05:00,73.795,73.8,73.795,73.8,14000000.0
2009-02-17 01:06:00,73.795,73.805,73.78,73.78,39200000.0
2009-02-17 01:07:00,73.78,73.79,73.78,73.79,8400000.0
2009-02-17 01:08:00,73.78,73.78,73.78,73.78,1200000.0
2009-02-17 01:09:00,73.775,73.78,73.775,73.78,5600000.0
2009-02-17 01:10:00,73.78,73.78,73.78,73.78,2800000.0
2009-02-17 01:11:00,73.78,73.78,73.77,73.78,20400000.0
2009-02-17 01:12:00,73.77,73.78,73.76,73.765,37400000.0
2009-02-17 01:13:00,73.77,73.79,73.765,73.79,29000000.0
2009-02-17 01:14:00,73.785,73.79,73.77,73.775,56200000.0
2009-02-17 01:15:00,73.775,73.775,73.76,73.76,54800000.0
2009-02-17 01:16:00,73.76,73.77,73.745,73.75,31000000.0
2009-02-17 01:17:00,73.755,73.76,73.75,73.75,26400000.0
2009-02-17 01:18:00,73.745,73.75,73.74,73.745,13200000.0
2009-02-17 01:19:00,73.75,73.75,73.73,73.74,19400000.0
2009-02-17 01:20:00,73.74,73.74,73.73,73.73,16000000.0
2009-02-17 01:21:00,73.74,73.745,73.74,73.745,9600000.0
2009-02-17 01:22:00,73.75,73.75,73.75,73.75,6800000.0
2009-02-17 01:23:00,73.755,73.755,73.755,73.755,1200000.0
2009-02-17 01:24:00,73.76,73.76,73.76,73.76,1200000.0
2009-02-17 01:25:00,73.755,73.765,73.755,73.76,12400000.0
2009-02-17 01:26:00,73.76,73.79,73.76,73.785,37600000.0
2009-02-17 01:27:00,73.79,73.79,73.79,73.79,1200000.0
2009-02-17 01:28:00,73.795,73.8,73.785,73.795,7600000.0
2009-02-17 01:29:00,73.805,73.805,73.77,73.77,23200000.0
2009-02-17 01:30:00,73.775,73.775,73.775,73.775,7200000.0
2009-02-17 01:31:00,73.775,73.775,73.775,73.775,9600000.0
2009-02-17 01:32:00,73.775,73.775,73.77,73.77,9600000.0
2009-02-17 01:33:00,73.77,73.805,73.77,73.795,32000000.0
2009-02-17 01:34:00,73.795,73.805,73.795,73.795,33000000.0
2009-02-17 01:35:00,73.795,73.8,73.785,73.79,87400000.0
2009-02-17 01:36:00,73.79,73.795,73.76,73.765,79200000.0
2009-02-17 01:37:00,73.765,73.795,73.765,73.785,185200000.0
2009-02-17 01:38:00,73.785,73.795,73.785,73.785,29000000.0
2009-02-17 01:39:00,73.785,73.785,73.78,73.78,44600000.0
2009-02-17 01:40:00,73.785,73.785,73.78,73.78,35200000.0
2009-02-17 01:41:00,73.78,73.8,73.78,73.795,22200000.0
2009-02-17 01:42:00,73.795,73.795,73.79,73.79,7000000.0
2009-02-17 01:43:00,73.795,73.81,73.785,73.785,25800000.0
2009-02-17 01:44:00,73.79,73.805,73.79,73.805,11600000.0
2009-02-17 01:45:00,73.805,73.815,73.805,73.815,4800000.0
2009-02-17 01:46:00,73.805,73.805,73.8,73.8,13800000.0
2009-02-17 01:47:00,73.8,73.84,73.8,73.815,33200000.0
2009-02-17 01:48:00,73.815,73.85,73.815,73.82,36000000.0
2009-02-17 01:49:00,73.825,73.83,73.82,73.83,9600000.0
2009-02-17 01:50:00,73.83,73.84,73.825,73.84,12000000.0
2009-02-17 01:51:00,73.84,73.84,73.83,73.835,20400000.0
2009-02-17 01:52:00,73.835,73.87,73.835,73.87,19200000.0
2009-02-17 01:53:00,73.855,73.86,73.85,73.85,19200000.0
2009-02-17 01:54:00,73.855,73.865,73.85,73.865,8400000.0
2009-02-17 01:55:00,73.82,73.855,73.785,73.785,31400000.0
2009-02-17 01:56:00,73.785,73.82,73.785,73.82,9600000.0
2009-02-17 01:57:00,73.815,73.83,73.815,73.825,10800000.0
2009-02-17 01:58:00,73.82,73.82,73.8,73.805,24000000.0
2009-02-17 01:59:00,73.79,73.82,73.79,73.805,39000000.0
2009-02-17 02:00:00,73.825,73.84,73.825,73.84,21600000.0
2009-02-17 02:01:00,73.835,73.835,73.835,73.835,1200000.0
2009-02-17 02:02:00,73.84,73.84,73.81,73.825,23800000.0
2009-02-17 02:03:00,73.82,73.825,73.775,73.775,52400000.0
2009-02-17 02:04:00,73.78,73.805,73.78,73.795,33200000.0
2009-02-17 02:05:00,73.79,73.8,73.79,73.79,14000000.0
2009-02-17 02:06:00,73.78,73.79,73.78,73.79,18400000.0
2009-02-17 02:07:00,73.785,73.785,73.765,73.78,84800000.0
2009-02-17 02:08:00,73.775,73.805,73.775,73.8,18200000.0
2009-02-17 02:09:00,73.795,73.825,73.795,73.82,33600000.0
2009-02-17 02:10:00,73.82,73.82,73.8,73.805,14400000.0
2009-02-17 02:11:00,73.81,73.83,73.81,73.825,34800000.0
2009-02-17 02:12:00,73.83,73.835,73.81,73.82,20400000.0
2009-02-17 02:13:00,73.825,73.825,73.82,73.825,3600000.0
2009-02-17 02:14:00,73.82,73.825,73.765,73.765,29200000.0
2009-02-17 02:15:00,73.765,73.805,73.765,73.79,34600000.0
2009-02-17 02:16:00,73.79,73.81,73.79,73.8,13200000.0
2009-02-17 02:17:00,73.805,73.835,73.805,73.835,26400000.0
2009-02-17 02:18:00,73.83,73.83,73.74,73.77,54800000.0
2009-02-17 02:19:00,73.775,73.785,73.755,73.78,23600000.0
2009-02-17 02:20:00,73.785,73.79,73.755,73.755,30000000.0
2009-02-17 02:21:00,73.75,73.75,73.72,73.735,81800000.0
2009-02-17 02:22:00,73.74,73.745,73.73,73.735,12400000.0
2009-02-17 02:23:00,73.73,73.745,73.73,73.745,13600000.0
2009-02-17 02:24:00,73.745,73.765,73.745,73.745,39600000.0
2009-02-17 02:25:00,73.75,73.77,73.735,73.765,30000000.0
2009-02-17 02:26:00,73.77,73.78,73.74,73.74,32400000.0
2009-02-17 02:27:00,73.735,73.75,73.73,73.735,34800000.0
2009-02-17 02:28:00,73.73,73.73,73.725,73.725,9600000.0
2009-02-17 02:29:00,73.73,73.73,73.725,73.73,15600000.0
2009-02-17 02:30:00,73.725,73.755,73.695,73.695,49400000.0
2009-02-17 02:31:00,73.705,73.74,73.705,73.735,25800000.0
2009-02-17 02:32:00,73.73,73.76,73.7,73.7,53000000.0
2009-02-17 02:33:00,73.695,73.75,73.685,73.75,56200000.0
2009-02-17 02:34:00,73.75,73.75,73.73,73.73,14400000.0
2009-02-17 02:35:00,73.73,73.73,73.72,73.73,9600000.0
2009-02-17 02:36:00,73.73,73.75,73.73,73.75,7200000.0
2009-02-17 02:37:00,73.755,73.755,73.7,73.715,263800000.0
2009-02-17 02:38:00,73.73,73.73,73.7,73.7,247800000.0
2009-02-17 02:39:00,73.7,73.705,73.68,73.69,150000000.0
2009-02-17 02:40:00,73.685,73.705,73.685,73.685,16800000.0
2009-02-17 02:41:00,73.69,73.735,73.69,73.735,58600000.0
2009-02-17 02:42:00,73.735,73.735,73.665,73.695,52800000.0
2009-02-17 02:43:00,73.7,73.71,73.695,73.705,16200000.0
2009-02-17 02:44:00,73.7,73.72,73.7,73.72,13600000.0
2009-02-17 02:45:00,73.715,73.73,73.71,73.72,22000000.0
2009-02-17 02:46:00,73.725,73.725,73.72,73.72,3600000.0
2009-02-17 02:47:00,73.725,73.73,73.71,73.715,20400000.0
2009-02-17 02:48:00,73.725,73.73,73.715,73.72,14400000.0
2009-02-17 02:49:00,73.725,73.755,73.72,73.75,42000000.0
2009-02-17 02:50:00,73.755,73.775,73.73,73.755,41800000.0
2009-02-17 02:51:00,73.76,73.78,73.74,73.775,64800000.0
2009-02-17 02:52:00,73.775,73.84,73.775,73.785,72200000.0
2009-02-17 02:53:00,73.79,73.86,73.785,73.845,45800000.0
2009-02-17 02:54:00,73.845,73.89,73.845,73.88,61600000.0
2009-02-17 02:55:00,73.89,73.9,73.87,73.895,53200000.0
2009-02-17 02:56:00,73.895,73.9,73.885,73.885,26400000.0
2009-02-17 02:57:00,73.88,73.885,73.805,73.805,59200000.0
2009-02-17 02:58:00,73.805,73.825,73.805,73.825,96600000.0
2009-02-17 02:59:00,73.825,73.835,73.82,73.83,57200000.0
2009-02-17 03:00:00,73.83,73.835,73.81,73.81,54800000.0
2009-02-17 03:01:00,73.81,73.845,73.805,73.84,83200000.0
2009-02-17 03:02:00,73.86,73.87,73.8,73.855,59600000.0
2009-02-17 03:03:00,73.86,73.86,73.75,73.805,65400000.0
2009-02-17 03:04:00,73.8,73.835,73.78,73.825,38000000.0
2009-02-17 03:05:00,73.82,73.825,73.815,73.815,15600000.0
2009-02-17 03:06:00,73.815,73.825,73.81,73.815,31200000.0
2009-02-17 03:07:00,73.81,73.835,73.765,73.765,49700000.0
2009-02-17 03:08:00,73.765,73.84,73.76,73.83,169200000.0
2009-02-17 03:09:00,73.83,73.885,73.815,73.855,110400000.0
2009-02-17 03:10:00,73.855,73.865,73.82,73.825,74600000.0
2009-02-17 03:11:00,73.82,73.82,73.8,73.815,47400000.0
2009-02-17 03:12:00,73.81,73.825,73.75,73.8,134000000.0
2009-02-17 03:13:00,73.8,73.89,73.785,73.845,96800000.0
2009-02-17 03:14:00,73.84,73.87,73.82,73.84,105200000.0
2009-02-17 03:15:00,73.83,73.84,73.79,73.79,57400000.0
2009-02-17 03:16:00,73.785,73.8,73.77,73.785,42200000.0
2009-02-17 03:17:00,73.79,73.79,73.77,73.775,22800000.0
2009-02-17 03:18:00,73.78,73.79,73.765,73.775,55200000.0
2009-02-17 03:19:00,73.775,73.775,73.73,73.74,71600000.0
2009-02-17 03:20:00,73.74,73.755,73.715,73.73,101000000.0
2009-02-17 03:21:00,73.735,73.735,73.72,73.73,122400000.0
2009-02-17 03:22:00,73.73,73.735,73.715,73.73,62600000.0
2009-02-17 03:23:00,73.725,73.735,73.715,73.715,43600000.0
2009-02-17 03:24:00,73.71,73.71,73.68,73.695,56000000.0
2009-02-17 03:25:00,73.7,73.705,73.675,73.68,57400000.0
2009-02-17 03:26:00,73.67,73.695,73.67,73.685,31800000.0
2009-02-17 03:27:00,73.69,73.695,73.62,73.635,73000000.0
2009-02-17 03:28:00,73.635,73.66,73.61,73.615,60600000.0
2009-02-17 03:29:00,73.62,73.64,73.6,73.625,50600000.0
2009-02-17 03:30:00,73.62,73.645,73.62,73.64,36800000.0
2009-02-17 03:31:00,73.645,73.66,73.635,73.66,23600000.0
2009-02-17 03:32:00,73.66,73.675,73.65,73.655,66000000.0
2009-02-17 03:33:00,73.655,73.665,73.615,73.62,76600000.0
2009-02-17 03:34:00,73.62,73.63,73.615,73.625,45800000.0
2009-02-17 03:35:00,73.63,73.645,73.615,73.63,46400000.0
2009-02-17 03:36:00,73.635,73.665,73.635,73.66,20400000.0
2009-02-17 03:37:00,73.655,73.68,73.655,73.67,34000000.0
2009-02-17 03:38:00,73.67,73.69,73.67,73.675,43600000.0
2009-02-17 03:39:00,73.685,73.685,73.66,73.66,42800000.0
2009-02-17 03:40:00,73.66,73.66,73.65,73.66,42200000.0
2009-02-17 03:41:00,73.66,73.66,73.64,73.655,25600000.0
2009-02-17 03:42:00,73.65,73.66,73.65,73.65,10400000.0
2009-02-17 03:43:00,73.655,73.655,73.65,73.65,12000000.0
2009-02-17 03:44:00,73.65,73.66,73.635,73.66,56400000.0
2009-02-17 03:45:00,73.645,73.645,73.62,73.635,56000000.0
2009-02-17 03:46:00,73.64,73.68,73.635,73.68,76400000.0
2009-02-17 03:47:00,73.68,73.715,73.68,73.7,100000000.0
2009-02-17 03:48:00,73.7,73.705,73.665,73.665,57200000.0
2009-02-17 03:49:00,73.67,73.68,73.65,73.66,84400000.0
2009-02-17 03:50:00,73.66,73.695,73.66,73.695,54600000.0
2009-02-17 03:51:00,73.69,73.7,73.67,73.695,65600000.0
2009-02-17 03:52:00,73.695,73.775,73.695,73.765,82800000.0
2009-02-17 03:53:00,73.765,73.85,73.75,73.85,110400000.0
2009-02-17 03:54:00,73.865,73.9,73.85,73.86,153600000.0
2009-02-17 03:55:00,73.86,73.86,73.76,73.81,102200000.0
2009-02-17 03:56:00,73.8,73.81,73.77,73.81,65400000.0
2009-02-17 03:57:00,73.81,73.815,73.79,73.805,65800000.0
2009-02-17 03:58:00,73.83,73.855,73.795,73.855,95400000.0
2009-02-17 03:59:00,73.855,73.87,73.835,73.85,293000000.0
2009-02-17 04:00:00,73.845,73.86,73.805,73.805,287200000.0
2009-02-17 04:01:00,73.8,73.815,73.775,73.78,192000000.0
2009-02-17 04:02:00,73.78,73.81,73.78,73.8,68600000.0
2009-02-17 04:03:00,73.8,73.805,73.78,73.79,47000000.0
2009-02-17 04:04:00,73.805,73.825,73.79,73.825,49400000.0
2009-02-17 04:05:00,73.83,73.845,73.815,73.82,65800000.0
2009-02-17 04:06:00,73.825,73.865,73.815,73.855,24200000.0
2009-02-17 04:07:00,73.85,73.855,73.83,73.835,14400000.0
2009-02-17 04:08:00,73.83,73.84,73.825,73.83,25200000.0
2009-02-17 04:09:00,73.83,73.83,73.8,73.815,44200000.0
2009-02-17 04:10:00,73.81,73.825,73.81,73.82,42600000.0
2009-02-17 04:11:00,73.82,73.82,73.755,73.78,85600000.0
2009-02-17 04:12:00,73.785,73.79,73.74,73.755,60400000.0
2009-02-17 04:13:00,73.76,73.76,73.725,73.755,60000000.0
2009-02-17 04:14:00,73.75,73.825,73.74,73.8,114000000.0
2009-02-17 04:15:00,73.805,73.93,73.805,73.905,142800000.0
2009-02-17 04:16:00,73.9,73.905,73.87,73.88,111600000.0
2009-02-17 04:17:00,73.88,73.91,73.87,73.895,179600000.0
2009-02-17 04:18:00,73.895,73.895,73.885,73.885,123600000.0
2009-02-17 04:19:00,73.89,73.89,73.86,73.87,43600000.0
2009-02-17 04:20:00,73.865,73.865,73.835,73.85,50000000.0
2009-02-17 04:21:00,73.85,73.88,73.85,73.86,97000000.0
2009-02-17 04:22:00,73.86,73.91,73.86,73.91,124600000.0
2009-02-17 04:23:00,73.91,73.91,73.89,73.91,172800000.0
2009-02-17 04:24:00,73.91,73.915,73.895,73.9,76800000.0
2009-02-17 04:25:00,73.905,73.91,73.9,73.905,20600000.0
2009-02-17 04:26:00,73.9,73.91,73.885,73.91,57800000.0
2009-02-17 04:27:00,73.91,73.925,73.9,73.92,44800000.0
2009-02-17 04:28:00,73.92,73.925,73.885,73.885,89600000.0
2009-02-17 04:29:00,73.89,73.905,73.88,73.885,84800000.0
2009-02-17 04:30:00,73.885,73.885,73.855,73.86,49400000.0
2009-02-17 04:31:00,73.86,73.905,73.855,73.88,34000000.0
2009-02-17 04:32:00,73.885,73.885,73.87,73.88,15600000.0
2009-02-17 04:33:00,73.885,73.9,73.88,73.89,51000000.0
2009-02-17 04:34:00,73.895,73.95,73.895,73.92,56600000.0
2009-02-17 04:35:00,73.925,73.96,73.92,73.93,41000000.0
2009-02-17 04:36:00,73.94,73.94,73.9,73.905,28200000.0
2009-02-17 04:37:00,73.905,73.925,73.895,73.925,28400000.0
2009-02-17 04:38:00,73.935,73.945,73.885,73.94,48800000.0
2009-02-17 04:39:00,73.94,73.94,73.9,73.9,36600000.0
2009-02-17 04:40:00,73.9,73.935,73.9,73.92,62000000.0
2009-02-17 04:41:00,73.92,73.945,73.92,73.935,27600000.0
2009-02-17 04:42:00,73.94,73.94,73.87,73.92,97400000.0
2009-02-17 04:43:00,73.925,73.935,73.92,73.92,27600000.0
2009-02-17 04:44:00,73.92,73.96,73.91,73.935,50200000.0
2009-02-17 04:45:00,73.935,73.94,73.925,73.94,37200000.0
2009-02-17 04:46:00,73.935,73.985,73.935,73.985,74400000.0
2009-02-17 04:47:00,73.99,73.99,73.935,73.95,36000000.0
2009-02-17 04:48:00,73.975,73.985,73.94,73.98,33000000.0
2009-02-17 04:49:00,73.965,73.97,73.96,73.96,6000000.0
2009-02-17 04:50:00,73.965,73.97,73.965,73.965,13200000.0
2009-02-17 04:51:00,73.97,73.975,73.945,73.95,32000000.0
2009-02-17 04:52:00,73.95,73.955,73.925,73.935,52800000.0
2009-02-17 04:53:00,73.94,73.955,73.925,73.93,38800000.0
2009-02-17 04:54:00,73.93,73.94,73.93,73.94,24000000.0
2009-02-17 04:55:00,73.945,73.95,73.93,73.945,63400000.0
2009-02-17 04:56:00,73.94,73.98,73.94,73.98,37200000.0
2009-02-17 04:57:00,73.98,73.985,73.96,73.96,35200000.0
2009-02-17 04:58:00,73.965,73.975,73.96,73.965,50800000.0
2009-02-17 04:59:00,73.965,73.97,73.955,73.965,39600000.0
2009-02-17 05:00:00,73.965,73.965,73.955,73.955,33600000.0
2009-02-17 05:01:00,73.96,73.97,73.935,73.94,68000000.0
2009-02-17 05:02:00,73.935,73.95,73.93,73.94,38200000.0
2009-02-17 05:03:00,73.945,73.96,73.935,73.945,70000000.0
2009-02-17 05:04:00,73.95,73.955,73.945,73.955,9400000.0
2009-02-17 05:05:00,73.955,73.955,73.93,73.93,55800000.0
2009-02-17 05:06:00,73.93,73.94,73.92,73.925,28800000.0
2009-02-17 05:07:00,73.92,73.92,73.915,73.92,41000000.0
2009-02-17 05:08:00,73.92,73.925,73.885,73.89,47400000.0
2009-02-17 05:09:00,73.89,73.905,73.875,73.875,51000000.0
2009-02-17 05:10:00,73.86,73.87,73.86,73.865,15000000.0
2009-02-17 05:11:00,73.87,73.87,73.865,73.865,2400000.0
2009-02-17 05:12:00,73.87,73.93,73.87,73.93,42400000.0
2009-02-17 05:13:00,73.925,73.925,73.87,73.89,33600000.0
2009-02-17 05:14:00,73.895,73.91,73.895,73.91,12800000.0
2009-02-17 05:15:00,73.91,73.92,73.9,73.9,28400000.0
2009-02-17 05:16:00,73.905,73.905,73.9,73.9,13200000.0
2009-02-17 05:17:00,73.9,73.92,73.895,73.9,15000000.0
2009-02-17 05:18:00,73.895,73.91,73.895,73.91,9000000.0
2009-02-17 05:19:00,73.91,73.915,73.905,73.915,33000000.0
2009-02-17 05:20:00,73.905,73.915,73.9,73.915,41200000.0
2009-02-17 05:21:00,73.91,73.915,73.9,73.91,14000000.0
2009-02-17 05:22:00,73.91,73.91,73.905,73.905,7800000.0
2009-02-17 05:23:00,73.91,73.91,73.905,73.905,12000000.0
2009-02-17 05:24:00,73.91,73.915,73.91,73.915,7800000.0
2009-02-17 05:25:00,73.91,73.915,73.91,73.915,7200000.0
2009-02-17 05:26:00,73.92,73.93,73.92,73.92,12000000.0
2009-02-17 05:27:00,73.92,73.93,73.92,73.93,16600000.0
2009-02-17 05:28:00,73.935,73.935,73.935,73.935,1200000.0
2009-02-17 05:29:00,73.93,73.935,73.915,73.92,34000000.0
2009-02-17 05:30:00,73.915,73.935,73.9,73.9,59200000.0
2009-02-17 05:31:00,73.905,73.94,73.9,73.935,44400000.0
2009-02-17 05:32:00,73.935,73.935,73.915,73.93,22800000.0
2009-02-17 05:33:00,73.925,73.97,73.92,73.935,41600000.0
2009-02-17 05:34:00,73.93,73.935,73.91,73.915,43600000.0
2009-02-17 05:35:00,73.91,73.92,73.91,73.91,19600000.0
2009-02-17 05:36:00,73.915,73.985,73.915,73.97,72200000.0
2009-02-17 05:37:00,73.97,73.985,73.95,73.96,54400000.0
2009-02-17 05:38:00,73.955,73.97,73.95,73.955,51400000.0
2009-02-17 05:39:00,73.96,74.035,73.96,74.035,53800000.0
2009-02-17 05:40:00,74.03,74.05,74.01,74.01,54800000.0
2009-02-17 05:41:00,74.01,74.04,73.975,74.035,100600000.0
2009-02-17 05:42:00,74.04,74.13,74.04,74.12,87200000.0
2009-02-17 05:43:00,74.115,74.125,74.07,74.07,66400000.0
2009-02-17 05:44:00,74.075,74.1,74.075,74.095,27600000.0
2009-02-17 05:45:00,74.09,74.095,74.08,74.085,54400000.0
2009-02-17 05:46:00,74.08,74.2,74.08,74.18,121000000.0
2009-02-17 05:47:00,74.175,74.195,74.155,74.16,85200000.0
2009-02-17 05:48:00,74.165,74.185,74.165,74.175,34400000.0
2009-02-17 05:49:00,74.17,74.185,74.16,74.165,59600000.0
2009-02-17 05:50:00,74.165,74.165,74.125,74.145,75200000.0
2009-02-17 05:51:00,74.15,74.165,74.135,74.14,48400000.0
2009-02-17 05:52:00,74.145,74.16,74.145,74.145,20600000.0
2009-02-17 05:53:00,74.14,74.145,74.095,74.1,44600000.0
2009-02-17 05:54:00,74.1,74.11,74.055,74.09,69400000.0
2009-02-17 05:55:00,74.09,74.11,74.07,74.11,44800000.0
2009-02-17 05:56:00,74.1,74.11,74.09,74.1,49200000.0
2009-02-17 05:57:00,74.1,74.125,74.1,74.11,19200000.0
2009-02-17 05:58:00,74.11,74.135,74.11,74.125,69800000.0
2009-02-17 05:59:00,74.12,74.125,74.09,74.095,63400000.0
2009-02-17 06:00:00,74.09,74.095,74.065,74.075,51400000.0
2009-02-17 06:01:00,74.07,74.075,74.055,74.07,42200000.0
2009-02-17 06:02:00,74.07,74.07,74.05,74.06,39800000.0
2009-02-17 06:03:00,74.055,74.07,74.055,74.065,22400000.0
2009-02-17 06:04:00,74.07,74.07,74.05,74.05,24000000.0
2009-02-17 06:05:00,74.055,74.065,74.05,74.06,25400000.0
2009-02-17 06:06:00,74.065,74.08,74.06,74.075,36800000.0
2009-02-17 06:07:00,74.07,74.07,74.045,74.05,32800000.0
2009-02-17 06:08:00,74.045,74.045,74.025,74.025,39600000.0
2009-02-17 06:09:00,74.02,74.04,74.01,74.035,82600000.0
2009-02-17 06:10:00,74.035,74.045,74.015,74.015,16400000.0
2009-02-17 06:11:00,74.02,74.02,73.985,74.005,60400000.0
2009-02-17 06:12:00,74.0,74.0,73.99,73.995,8800000.0
2009-02-17 06:13:00,74.005,74.02,73.985,73.995,65800000.0
2009-02-17 06:14:00,73.995,74.01,73.99,73.99,21200000.0
2009-02-17 06:15:00,73.995,73.995,73.95,73.965,86800000.0
2009-02-17 06:16:00,73.96,73.96,73.945,73.945,49200000.0
2009-02-17 06:17:00,73.95,73.98,73.945,73.965,50200000.0
2009-02-17 06:18:00,73.955,73.96,73.935,73.96,65800000.0
2009-02-17 06:19:00,73.96,73.985,73.96,73.98,21400000.0
2009-02-17 06:20:00,73.975,74.015,73.975,74.005,29200000.0
2009-02-17 06:21:00,74.005,74.01,73.995,74.01,17600000.0
2009-02-17 06:22:00,74.0,74.0,73.98,73.98,30800000.0
2009-02-17 06:23:00,73.98,74.015,73.975,74.01,32200000.0
2009-02-17 06:24:00,74.015,74.015,74.005,74.01,4800000.0
2009-02-17 06:25:00,74.005,74.01,74.005,74.01,7600000.0
2009-02-17 06:26:00,74.005,74.04,74.005,74.035,21800000.0
2009-02-17 06:27:00,74.03,74.07,74.03,74.04,76400000.0
2009-02-17 06:28:00,74.04,74.055,74.035,74.035,29600000.0
2009-02-17 06:29:00,74.035,74.035,74.01,74.015,36400000.0
2009-02-17 06:30:00,74.015,74.025,73.995,74.02,55000000.0
2009-02-17 06:31:00,74.025,74.025,74.015,74.015,9600000.0
2009-02-17 06:32:00,74.015,74.015,73.995,74.0,15600000.0
2009-02-17 06:33:00,74.005,74.015,74.005,74.01,14400000.0
2009-02-17 06:34:00,74.005,74.01,74.005,74.005,6000000.0
2009-02-17 06:35:00,74.015,74.015,73.985,73.995,30400000.0
2009-02-17 06:36:00,73.99,74.0,73.985,73.995,20000000.0
2009-02-17 06:37:00,73.99,74.01,73.985,74.005,26400000.0
2009-02-17 06:38:00,74.005,74.02,74.0,74.02,12400000.0
2009-02-17 06:39:00,74.025,74.05,74.01,74.025,82000000.0
2009-02-17 06:40:00,74.025,74.045,74.025,74.035,31600000.0
2009-02-17 06:41:00,74.03,74.05,74.03,74.04,10800000.0
2009-02-17 06:42:00,74.045,74.075,74.045,74.07,49000000.0
2009-02-17 06:43:00,74.065,74.07,74.045,74.05,19200000.0
2009-02-17 06:44:00,74.045,74.06,74.045,74.06,20400000.0
2009-02-17 06:45:00,74.06,74.06,74.055,74.06,9600000.0
2009-02-17 06:46:00,74.055,74.055,74.035,74.045,12000000.0
2009-02-17 06:47:00,74.05,74.05,74.04,74.045,6000000.0
2009-02-17 06:48:00,74.05,74.055,74.025,74.025,24000000.0
2009-02-17 06:49:00,74.025,74.03,74.02,74.03,11200000.0
2009-02-17 06:50:00,74.025,74.03,74.025,74.03,3600000.0
2009-02-17 06:51:00,74.025,74.025,74.02,74.025,12800000.0
2009-02-17 06:52:00,74.02,74.02,74.015,74.015,5200000.0
2009-02-17 06:53:00,74.01,74.02,74.0,74.01,14800000.0
2009-02-17 06:54:00,74.005,74.005,74.0,74.0,6800000.0
2009-02-17 06:55:00,74.0,74.0,73.97,73.975,23600000.0
2009-02-17 06:56:00,73.98,73.98,73.96,73.96,22400000.0
2009-02-17 06:57:00,73.95,73.965,73.945,73.955,29800000.0
2009-02-17 06:58:00,73.96,73.97,73.955,73.955,20400000.0
2009-02-17 06:59:00,73.945,73.965,73.945,73.96,24000000.0
2009-02-17 07:00:00,73.955,73.965,73.955,73.955,4800000.0
2009-02-17 07:01:00,73.96,73.98,73.96,73.98,13600000.0
2009-02-17 07:02:00,73.975,73.995,73.97,73.99,27200000.0
2009-02-17 07:03:00,73.995,73.995,73.985,73.99,13200000.0
2009-02-17 07:04:00,73.985,73.99,73.97,73.985,16800000.0
2009-02-17 07:05:00,73.99,73.995,73.99,73.995,2400000.0
2009-02-17 07:06:00,73.985,73.995,73.985,73.995,7200000.0
2009-02-17 07:07:00,74.0,74.005,73.995,74.0,7200000.0
2009-02-17 07:08:00,73.995,73.995,73.995,73.995,1200000.0
2009-02-17 07:09:00,73.995,74.0,73.995,74.0,10800000.0
2009-02-17 07:10:00,73.995,74.0,73.995,74.0,4800000.0
2009-02-17 07:11:00,74.0,74.005,73.985,73.985,31200000.0
2009-02-17 07:12:00,73.985,73.985,73.965,73.97,27400000.0
2009-02-17 07:13:00,73.97,73.97,73.94,73.95,58000000.0
2009-02-17 07:14:00,73.95,73.96,73.95,73.96,30000000.0
2009-02-17 07:15:00,73.96,73.96,73.96,73.96,13400000.0
2009-02-17 07:16:00,73.96,73.99,73.96,73.99,10200000.0
2009-02-17 07:17:00,73.99,73.99,73.985,73.985,6000000.0
2009-02-17 07:18:00,73.99,73.99,73.96,73.97,21600000.0
2009-02-17 07:19:00,73.96,73.97,73.96,73.965,8400000.0
2009-02-17 07:20:00,73.965,73.965,73.945,73.955,9600000.0
2009-02-17 07:21:00,73.96,73.96,73.945,73.945,18600000.0
2009-02-17 07:22:00,73.945,73.96,73.945,73.955,11200000.0
2009-02-17 07:23:00,73.96,73.96,73.945,73.945,17600000.0
2009-02-17 07:24:00,73.935,73.94,73.935,73.935,3600000.0
2009-02-17 07:25:00,73.94,73.945,73.935,73.935,10800000.0
2009-02-17 07:26:00,73.945,73.945,73.945,73.945,1200000.0
2009-02-17 07:27:00,73.945,73.965,73.945,73.96,16000000.0
2009-02-17 07:28:00,73.955,73.97,73.955,73.97,26400000.0
2009-02-17 07:29:00,73.97,73.975,73.95,73.955,40200000.0
2009-02-17 07:30:00,73.96,73.96,73.94,73.95,40400000.0
2009-02-17 07:31:00,73.955,73.955,73.94,73.94,11400000.0
2009-02-17 07:32:00,73.935,73.97,73.935,73.965,13200000.0
2009-02-17 07:33:00,73.97,73.97,73.93,73.95,59000000.0
2009-02-17 07:34:00,73.945,73.945,73.94,73.945,6600000.0
2009-02-17 07:35:00,73.94,73.94,73.93,73.93,11600000.0
2009-02-17 07:36:00,73.935,73.945,73.92,73.94,18400000.0
2009-02-17 07:37:00,73.935,73.94,73.93,73.935,8800000.0
2009-02-17 07:38:00,73.93,73.94,73.925,73.93,41400000.0
2009-02-17 07:39:00,73.92,73.935,73.915,73.92,47800000.0
2009-02-17 07:40:00,73.915,73.93,73.915,73.925,14800000.0
2009-02-17 07:41:00,73.93,73.95,73.93,73.95,29000000.0
2009-02-17 07:42:00,73.955,73.965,73.95,73.96,20400000.0
2009-02-17 07:43:00,73.955,73.96,73.945,73.945,12800000.0
2009-02-17 07:44:00,73.95,73.95,73.93,73.935,33600000.0
2009-02-17 07:45:00,73.93,73.93,73.92,73.92,44000000.0
2009-02-17 07:46:00,73.925,73.93,73.92,73.93,12000000.0
2009-02-17 07:47:00,73.93,73.94,73.93,73.94,36000000.0
2009-02-17 07:48:00,73.945,73.945,73.94,73.94,2800000.0
2009-02-17 07:49:00,73.935,73.945,73.93,73.945,15800000.0
2009-02-17 07:50:00,73.95,73.975,73.95,73.97,17200000.0
2009-02-17 07:51:00,73.965,73.975,73.965,73.975,8800000.0
2009-02-17 07:52:00,73.98,73.98,73.96,73.96,41400000.0
2009-02-17 07:53:00,73.96,73.965,73.95,73.96,45200000.0
2009-02-17 07:54:00,73.965,73.975,73.96,73.975,14400000.0
2009-02-17 07:55:00,73.965,73.975,73.96,73.965,14400000.0
2009-02-17 07:56:00,73.965,73.965,73.96,73.96,6800000.0
2009-02-17 07:57:00,73.96,73.96,73.94,73.945,24400000.0
2009-02-17 07:58:00,73.945,73.95,73.94,73.945,42000000.0
2009-02-17 07:59:00,73.95,73.965,73.95,73.965,106200000.0
2009-02-17 08:00:00,73.965,73.995,73.935,73.98,101600000.0
2009-02-17 08:01:00,73.98,73.995,73.97,73.97,89600000.0
2009-02-17 08:02:00,73.975,74.0,73.97,74.0,116600000.0
2009-02-17 08:03:00,74.0,74.0,73.98,73.985,73200000.0
2009-02-17 08:04:00,73.985,73.99,73.965,73.99,254400000.0
2009-02-17 08:05:00,73.99,74.015,73.98,73.99,261200000.0
2009-02-17 08:06:00,73.985,73.99,73.98,73.99,98400000.0
2009-02-17 08:07:00,73.99,74.02,73.99,74.01,29400000.0
2009-02-17 08:08:00,74.0,74.005,74.0,74.005,2400000.0
2009-02-17 08:09:00,74.0,74.0,73.965,73.97,38600000.0
2009-02-17 08:10:00,73.965,73.965,73.945,73.96,66600000.0
2009-02-17 08:11:00,73.96,73.96,73.96,73.96,2800000.0
2009-02-17 08:12:00,73.95,73.955,73.945,73.945,21000000.0
2009-02-17 08:13:00,73.945,73.945,73.935,73.94,18400000.0
2009-02-17 08:14:00,73.93,73.94,73.93,73.93,27200000.0
2009-02-17 08:15:00,73.935,73.935,73.93,73.93,8000000.0
2009-02-17 08:16:00,73.93,73.93,73.93,73.93,1800000.0
2009-02-17 08:17:00,73.935,73.935,73.935,73.935,2400000.0
2009-02-17 08:18:00,73.93,73.935,73.93,73.93,15200000.0
2009-02-17 08:19:00,73.93,73.97,73.93,73.97,75600000.0
2009-02-17 08:20:00,73.97,73.98,73.96,73.965,54000000.0
2009-02-17 08:21:00,73.97,73.975,73.96,73.97,23200000.0
2009-02-17 08:22:00,73.965,73.965,73.93,73.93,38400000.0
2009-02-17 08:23:00,73.93,73.945,73.93,73.93,40400000.0
2009-02-17 08:24:00,73.93,73.94,73.9,73.9,39600000.0
2009-02-17 08:25:00,73.9,73.92,73.9,73.915,57800000.0
2009-02-17 08:26:00,73.92,73.92,73.9,73.905,20400000.0
2009-02-17 08:27:00,73.91,73.91,73.9,73.905,9600000.0
2009-02-17 08:28:00,73.905,73.925,73.905,73.91,15400000.0
2009-02-17 08:29:00,73.91,73.91,73.9,73.905,42000000.0
2009-02-17 08:30:00,73.9,73.91,73.89,73.895,72400000.0
2009-02-17 08:31:00,73.89,73.9,73.89,73.89,51000000.0
2009-02-17 08:32:00,73.9,73.91,73.87,73.87,68000000.0
2009-02-17 08:33:00,73.87,73.9,73.86,73.9,97000000.0
2009-02-17 08:34:00,73.9,73.9,73.86,73.88,49400000.0
2009-02-17 08:35:00,73.88,73.88,73.87,73.87,25600000.0
2009-02-17 08:36:00,73.87,73.895,73.865,73.87,118200000.0
2009-02-17 08:37:00,73.875,73.905,73.875,73.89,40800000.0
2009-02-17 08:38:00,73.885,73.89,73.87,73.89,43000000.0
2009-02-17 08:39:00,73.89,73.89,73.83,73.83,139200000.0
2009-02-17 08:40:00,73.83,73.83,73.815,73.825,44600000.0
2009-02-17 08:41:00,73.825,73.865,73.825,73.86,67000000.0
2009-02-17 08:42:00,73.86,73.885,73.86,73.885,40600000.0
2009-02-17 08:43:00,73.89,73.9,73.89,73.9,26800000.0
2009-02-17 08:44:00,73.91,73.92,73.91,73.92,103200000.0
2009-02-17 08:45:00,73.915,73.915,73.89,73.89,176800000.0
2009-02-17 08:46:00,73.89,73.89,73.84,73.84,64000000.0
2009-02-17 08:47:00,73.835,73.9,73.825,73.89,72200000.0
2009-02-17 08:48:00,73.89,73.92,73.885,73.9,49200000.0
2009-02-17 08:49:00,73.91,73.91,73.895,73.895,37000000.0
2009-02-17 08:50:00,73.89,73.89,73.86,73.865,46800000.0
2009-02-17 08:51:00,73.87,73.89,73.87,73.89,35400000.0
2009-02-17 08:52:00,73.895,73.9,73.88,73.89,27600000.0
2009-02-17 08:53:00,73.885,73.9,73.885,73.89,36400000.0
2009-02-17 08:54:00,73.895,73.9,73.89,73.9,25600000.0
2009-02-17 08:55:00,73.9,73.91,73.89,73.905,68600000.0
2009-02-17 08:56:00,73.9,73.905,73.895,73.905,58000000.0
2009-02-17 08:57:00,73.9,73.93,73.9,73.925,121000000.0
2009-02-17 08:58:00,73.93,73.935,73.91,73.91,52400000.0
2009-02-17 08:59:00,73.91,73.92,73.9,73.92,45800000.0
2009-02-17 09:00:00,73.925,73.925,73.9,73.9,74200000.0
2009-02-17 09:01:00,73.9,73.91,73.88,73.88,118200000.0
2009-02-17 09:02:00,73.89,73.89,73.86,73.87,62200000.0
2009-02-17 09:03:00,73.86,73.875,73.86,73.875,26000000.0
2009-02-17 09:04:00,73.865,73.875,73.855,73.875,56400000.0
2009-02-17 09:05:00,73.875,73.91,73.875,73.895,114600000.0
2009-02-17 09:06:00,73.89,73.89,73.87,73.875,22400000.0
2009-02-17 09:07:00,73.87,73.875,73.84,73.86,81800000.0
2009-02-17 09:08:00,73.86,73.89,73.85,73.885,71400000.0
2009-02-17 09:09:00,73.89,73.91,73.885,73.9,33800000.0
2009-02-17 09:10:00,73.895,73.895,73.86,73.86,31200000.0
2009-02-17 09:11:00,73.86,73.88,73.86,73.875,15800000.0
2009-02-17 09:12:00,73.87,73.87,73.865,73.865,6800000.0
2009-02-17 09:13:00,73.875,73.875,73.855,73.855,18800000.0
2009-02-17 09:14:00,73.85,73.86,73.82,73.82,39400000.0
2009-02-17 09:15:00,73.83,73.83,73.77,73.795,110600000.0
2009-02-17 09:16:00,73.785,73.79,73.755,73.77,62400000.0
2009-02-17 09:17:00,73.76,73.765,73.71,73.71,83800000.0
2009-02-17 09:18:00,73.71,73.715,73.665,73.69,72200000.0
2009-02-17 09:19:00,73.685,73.72,73.68,73.705,63600000.0
2009-02-17 09:20:00,73.705,73.73,73.7,73.71,57600000.0
2009-02-17 09:21:00,73.715,73.725,73.715,73.725,15600000.0
2009-02-17 09:22:00,73.72,73.725,73.7,73.715,35600000.0
2009-02-17 09:23:00,73.72,73.735,73.72,73.72,24000000.0
2009-02-17 09:24:00,73.72,73.75,73.72,73.74,58400000.0
2009-02-17 09:25:00,73.74,73.745,73.655,73.69,103200000.0
2009-02-17 09:26:00,73.69,73.71,73.675,73.705,52200000.0
2009-02-17 09:27:00,73.7,73.725,73.66,73.7,95400000.0
2009-02-17 09:28:00,73.69,73.7,73.65,73.65,34600000.0
2009-02-17 09:29:00,73.65,73.675,73.635,73.645,86000000.0
2009-02-17 09:30:00,73.645,73.675,73.64,73.675,51400000.0
2009-02-17 09:31:00,73.67,73.69,73.64,73.645,68400000.0
2009-02-17 09:32:00,73.65,73.66,73.635,73.645,41200000.0
2009-02-17 09:33:00,73.635,73.695,73.635,73.65,69000000.0
2009-02-17 09:34:00,73.665,73.68,73.645,73.68,68400000.0
2009-02-17 09:35:00,73.68,73.685,73.67,73.68,19200000.0
2009-02-17 09:36:00,73.675,73.685,73.675,73.68,14400000.0
2009-02-17 09:37:00,73.685,73.705,73.67,73.69,40000000.0
2009-02-17 09:38:00,73.69,73.69,73.65,73.665,44400000.0
2009-02-17 09:39:00,73.67,73.675,73.65,73.67,38000000.0
2009-02-17 09:40:00,73.665,73.695,73.665,73.685,30000000.0
2009-02-17 09:41:00,73.69,73.69,73.635,73.655,70600000.0
2009-02-17 09:42:00,73.655,73.69,73.635,73.645,93800000.0
2009-02-17 09:43:00,73.65,73.685,73.645,73.655,78600000.0
2009-02-17 09:44:00,73.66,73.695,73.605,73.615,157000000.0
2009-02-17 09:45:00,73.61,73.68,73.59,73.68,124800000.0
2009-02-17 09:46:00,73.685,73.7,73.6,73.61,101000000.0
2009-02-17 09:47:00,73.615,73.615,73.57,73.585,67000000.0
2009-02-17 09:48:00,73.585,73.615,73.565,73.565,124800000.0
2009-02-17 09:49:00,73.56,73.585,73.53,73.565,77600000.0
2009-02-17 09:50:00,73.565,73.675,73.55,73.66,162200000.0
2009-02-17 09:51:00,73.655,73.675,73.65,73.65,40800000.0
2009-02-17 09:52:00,73.645,73.66,73.605,73.64,67600000.0
2009-02-17 09:53:00,73.65,73.65,73.52,73.52,129400000.0
2009-02-17 09:54:00,73.52,73.565,73.5,73.53,161000000.0
2009-02-17 09:55:00,73.535,73.545,73.525,73.535,31000000.0
2009-02-17 09:56:00,73.535,73.565,73.525,73.535,64000000.0
2009-02-17 09:57:00,73.53,73.54,73.53,73.54,70200000.0
2009-02-17 09:58:00,73.535,73.575,73.535,73.57,18000000.0
2009-02-17 09:59:00,73.55,73.575,73.51,73.51,76400000.0
2009-02-17 10:00:00,73.5,73.515,73.49,73.5,50200000.0
2009-02-17 10:01:00,73.495,73.525,73.495,73.525,47600000.0
2009-02-17 10:02:00,73.53,73.53,73.48,73.485,79800000.0
2009-02-17 10:03:00,73.49,73.495,73.46,73.48,64200000.0
2009-02-17 10:04:00,73.48,73.485,73.415,73.42,114200000.0
2009-02-17 10:05:00,73.415,73.435,73.33,73.34,212600000.0
2009-02-17 10:06:00,73.34,73.38,73.315,73.36,138000000.0
2009-02-17 10:07:00,73.36,73.39,73.345,73.385,125800000.0
2009-02-17 10:08:00,73.385,73.39,73.29,73.305,159600000.0
2009-02-17 10:09:00,73.31,73.35,73.29,73.33,127400000.0
2009-02-17 10:10:00,73.31,73.36,73.305,73.315,161800001.0
2009-02-17 10:11:00,73.32,73.335,73.265,73.29,207400000.0
2009-02-17 10:12:00,73.285,73.335,73.285,73.32,123000000.0
2009-02-17 10:13:00,73.32,73.34,73.315,73.335,57600000.0
2009-02-17 10:14:00,73.335,73.37,73.315,73.32,140200000.0
2009-02-17 10:15:00,73.32,73.35,73.295,73.34,73000000.0
2009-02-17 10:16:00,73.32,73.34,73.315,73.32,55200000.0
2009-02-17 10:17:00,73.315,73.315,73.235,73.295,150600000.0
2009-02-17 10:18:00,73.295,73.315,73.255,73.265,115400000.0
2009-02-17 10:19:00,73.27,73.34,73.265,73.34,89400000.0
2009-02-17 10:20:00,73.33,73.35,73.315,73.33,58800000.0
2009-02-17 10:21:00,73.325,73.35,73.32,73.33,34000000.0
2009-02-17 10:22:00,73.325,73.4,73.32,73.4,103000000.0
2009-02-17 10:23:00,73.365,73.42,73.355,73.39,145800000.0
2009-02-17 10:24:00,73.39,73.425,73.39,73.415,86000000.0
2009-02-17 10:25:00,73.43,73.45,73.425,73.435,71800000.0
2009-02-17 10:26:00,73.435,73.445,73.425,73.445,28800000.0
2009-02-17 10:27:00,73.45,73.455,73.43,73.44,45000000.0
2009-02-17 10:28:00,73.435,73.44,73.405,73.41,80800000.0
2009-02-17 10:29:00,73.41,73.42,73.355,73.37,77600001.0
2009-02-17 10:30:00,73.37,73.375,73.33,73.33,83000000.0
2009-02-17 10:31:00,73.325,73.36,73.315,73.36,69200000.0
2009-02-17 10:32:00,73.365,73.365,73.345,73.365,38400000.0
2009-02-17 10:33:00,73.37,73.37,73.345,73.35,36800000.0
2009-02-17 10:34:00,73.36,73.38,73.355,73.37,42800000.0
2009-02-17 10:35:00,73.365,73.365,73.33,73.345,45600000.0
2009-02-17 10:36:00,73.345,73.36,73.34,73.34,28600000.0
2009-02-17 10:37:00,73.34,73.365,73.34,73.355,30600000.0
2009-02-17 10:38:00,73.35,73.35,73.32,73.325,30000000.0
2009-02-17 10:39:00,73.325,73.325,73.28,73.295,62000000.0
2009-02-17 10:40:00,73.29,73.305,73.27,73.295,157800000.0
2009-02-17 10:41:00,73.3,73.33,73.3,73.305,23400000.0
2009-02-17 10:42:00,73.31,73.325,73.305,73.315,19800000.0
2009-02-17 10:43:00,73.325,73.33,73.31,73.31,46400000.0
2009-02-17 10:44:00,73.305,73.355,73.305,73.35,29800000.0
2009-02-17 10:45:00,73.355,73.36,73.355,73.36,13200000.0
2009-02-17 10:46:00,73.355,73.36,73.35,73.355,12800000.0
2009-02-17 10:47:00,73.35,73.36,73.35,73.36,9600000.0
2009-02-17 10:48:00,73.365,73.41,73.365,73.4,36800000.0
2009-02-17 10:49:00,73.4,73.465,73.4,73.435,160600000.0
2009-02-17 10:50:00,73.44,73.475,73.43,73.44,110600000.0
2009-02-17 10:51:00,73.435,73.44,73.405,73.42,51400000.0
2009-02-17 10:52:00,73.415,73.415,73.405,73.415,34600000.0
2009-02-17 10:53:00,73.415,73.435,73.41,73.435,18000000.0
2009-02-17 10:54:00,73.435,73.47,73.425,73.435,87400000.0
2009-02-17 10:55:00,73.445,73.455,73.42,73.43,60200000.0
2009-02-17 10:56:00,73.43,73.455,73.43,73.45,37000000.0
2009-02-17 10:57:00,73.445,73.45,73.425,73.425,32600000.0
2009-02-17 10:58:00,73.415,73.445,73.405,73.41,123000000.0
2009-02-17 10:59:00,73.41,73.41,73.27,73.27,81000000.0
2009-02-17 11:00:00,73.27,73.325,73.26,73.285,137000000.0
2009-02-17 11:01:00,73.285,73.29,73.245,73.25,66600000.0
2009-02-17 11:02:00,73.25,73.255,73.23,73.245,54000000.0
2009-02-17 11:03:00,73.25,73.255,73.22,73.225,78400000.0
2009-02-17 11:04:00,73.225,73.235,73.105,73.11,182200000.0
2009-02-17 11:05:00,73.11,73.17,73.105,73.16,128200000.0
2009-02-17 11:06:00,73.16,73.185,73.145,73.175,136200000.0
2009-02-17 11:07:00,73.175,73.175,73.1,73.11,148000000.0
2009-02-17 11:08:00,73.11,73.115,73.08,73.09,91800000.0
2009-02-17 11:09:00,73.095,73.115,73.095,73.11,59600000.0
2009-02-17 11:10:00,73.105,73.105,73.09,73.1,47400000.0
2009-02-17 11:11:00,73.105,73.105,73.075,73.085,122800000.0
2009-02-17 11:12:00,73.085,73.105,73.07,73.105,87800000.0
2009-02-17 11:13:00,73.105,73.125,73.035,73.045,187000000.0
2009-02-17 11:14:00,73.03,73.055,73.02,73.035,223400000.0
2009-02-17 11:15:00,73.035,73.085,73.03,73.085,116800000.0
2009-02-17 11:16:00,73.07,73.105,73.07,73.105,96800000.0
2009-02-17 11:17:00,73.09,73.13,73.09,73.125,58000000.0
2009-02-17 11:18:00,73.125,73.17,73.02,73.04,176100000.0
2009-02-17 11:19:00,73.045,73.045,72.95,72.96,166800000.0
2009-02-17 11:20:00,72.96,72.96,72.9,72.92,128600000.0
2009-02-17 11:21:00,72.92,72.935,72.91,72.915,133000000.0
2009-02-17 11:22:00,72.91,72.92,72.85,72.865,157400000.0
2009-02-17 11:23:00,72.875,72.875,72.77,72.77,202400000.0
2009-02-17 11:24:00,72.775,72.83,72.77,72.83,166400000.0
2009-02-17 11:25:00,72.83,72.835,72.755,72.755,112200000.0
2009-02-17 11:26:00,72.755,72.805,72.75,72.8,76200000.0
2009-02-17 11:27:00,72.805,72.84,72.8,72.83,77000000.0
2009-02-17 11:28:00,72.825,72.84,72.815,72.825,122600000.0
2009-02-17 11:29:00,72.83,72.93,72.83,72.93,131000000.0
2009-02-17 11:30:00,72.93,72.935,72.865,72.89,144000000.0
2009-02-17 11:31:00,72.89,72.895,72.865,72.895,113800000.0
2009-02-17 11:32:00,72.9,72.91,72.87,72.88,118400000.0
2009-02-17 11:33:00,72.875,72.905,72.86,72.865,124000000.0
2009-02-17 11:34:00,72.865,72.97,72.85,72.915,184200000.0
2009-02-17 11:35:00,72.91,72.92,72.82,72.84,122600000.0
2009-02-17 11:36:00,72.84,72.86,72.82,72.845,184400000.0
2009-02-17 11:37:00,72.845,72.86,72.805,72.81,119800000.0
2009-02-17 11:38:00,72.815,72.93,72.815,72.93,75400000.0
2009-02-17 11:39:00,72.925,72.925,72.86,72.88,82200000.0
2009-02-17 11:40:00,72.87,72.905,72.86,72.87,195200000.0
2009-02-17 11:41:00,72.87,72.9,72.835,72.845,57000000.0
2009-02-17 11:42:00,72.855,72.875,72.83,72.83,91200001.0
2009-02-17 11:43:00,72.83,72.855,72.83,72.83,48600000.0
2009-02-17 11:44:00,72.835,72.87,72.835,72.85,58000000.0
2009-02-17 11:45:00,72.845,72.855,72.805,72.84,65200000.0
2009-02-17 11:46:00,72.835,72.85,72.825,72.845,48000000.0
2009-02-17 11:47:00,72.84,72.905,72.815,72.875,84000000.0
2009-02-17 11:48:00,72.875,72.965,72.87,72.93,117200000.0
2009-02-17 11:49:00,72.93,72.96,72.89,72.94,85200000.0
2009-02-17 11:50:00,72.95,72.985,72.93,72.98,63600000.0
2009-02-17 11:51:00,72.975,72.98,72.91,72.925,95200000.0
2009-02-17 11:52:00,72.93,72.99,72.925,72.99,66800000.0
2009-02-17 11:53:00,72.99,73.015,72.98,73.015,67800000.0
2009-02-17 11:54:00,73.01,73.045,72.97,72.99,75400000.0
2009-02-17 11:55:00,72.985,73.035,72.98,73.02,135200000.0
2009-02-17 11:56:00,73.01,73.02,72.99,73.0,84800000.0
2009-02-17 11:57:00,73.0,73.01,72.98,72.99,73200000.0
2009-02-17 11:58:00,72.995,73.03,72.98,72.98,123400000.0
2009-02-17 11:59:00,72.98,72.99,72.935,72.945,120400000.0
2009-02-17 12:00:00,72.945,73.065,72.935,73.035,276000000.0
2009-02-17 12:01:00,73.05,73.15,73.03,73.15,155200000.0
2009-02-17 12:02:00,73.15,73.185,73.085,73.11,221200000.0
2009-02-17 12:03:00,73.125,73.13,73.075,73.09,85800000.0
2009-02-17 12:04:00,73.085,73.085,72.995,72.995,104200000.0
2009-02-17 12:05:00,72.995,73.17,72.995,73.12,144400000.0
2009-02-17 12:06:00,73.115,73.14,73.085,73.09,108000000.0
2009-02-17 12:07:00,73.095,73.12,73.08,73.1,61400000.0
2009-02-17 12:08:00,73.1,73.14,73.075,73.075,73800000.0
2009-02-17 12:09:00,73.075,73.08,73.0,73.015,98000000.0
2009-02-17 12:10:00,73.015,73.025,72.955,72.955,118000000.0
2009-02-17 12:11:00,72.96,72.965,72.92,72.94,60400000.0
2009-02-17 12:12:00,72.94,72.94,72.765,72.78,192400000.0
2009-02-17 12:13:00,72.77,72.84,72.755,72.825,178800000.0
2009-02-17 12:14:00,72.83,72.87,72.81,72.85,208000000.0
2009-02-17 12:15:00,72.85,72.865,72.82,72.84,80200000.0
2009-02-17 12:16:00,72.84,72.85,72.775,72.775,117400000.0
2009-02-17 12:17:00,72.765,72.77,72.67,72.7,200600000.0
2009-02-17 12:18:00,72.7,72.75,72.7,72.74,194600000.0
2009-02-17 12:19:00,72.74,72.765,72.735,72.735,99400000.0
2009-02-17 12:20:00,72.745,72.755,72.73,72.735,121800000.0
2009-02-17 12:21:00,72.735,72.76,72.72,72.725,107600000.0
2009-02-17 12:22:00,72.725,72.755,72.725,72.755,80600000.0
2009-02-17 12:23:00,72.755,72.785,72.755,72.775,62200000.0
2009-02-17 12:24:00,72.77,72.795,72.765,72.785,31600000.0
2009-02-17 12:25:00,72.78,72.79,72.76,72.79,73200000.0
2009-02-17 12:26:00,72.785,72.83,72.785,72.8,185600001.0
2009-02-17 12:27:00,72.805,72.805,72.78,72.785,27000000.0
2009-02-17 12:28:00,72.785,72.805,72.77,72.805,42600000.0
2009-02-17 12:29:00,72.8,72.81,72.785,72.79,34600000.0
2009-02-17 12:30:00,72.795,72.81,72.795,72.81,44400000.0
2009-02-17 12:31:00,72.81,72.83,72.79,72.83,66400000.0
2009-02-17 12:32:00,72.835,72.85,72.81,72.84,88200000.0
2009-02-17 12:33:00,72.845,72.845,72.815,72.82,118200000.0
2009-02-17 12:34:00,72.82,72.83,72.81,72.81,41200000.0
2009-02-17 12:35:00,72.81,72.83,72.79,72.79,105400000.0
2009-02-17 12:36:00,72.785,72.79,72.765,72.79,37000000.0
2009-02-17 12:37:00,72.795,72.805,72.73,72.745,107200000.0
2009-02-17 12:38:00,72.745,72.78,72.74,72.78,46200000.0
2009-02-17 12:39:00,72.78,72.8,72.77,72.795,37800000.0
2009-02-17 12:40:00,72.79,72.805,72.76,72.78,39200000.0
2009-02-17 12:41:00,72.78,72.805,72.775,72.8,21600000.0
2009-02-17 12:42:00,72.785,72.815,72.785,72.795,32600000.0
2009-02-17 12:43:00,72.795,72.815,72.795,72.805,28400000.0
2009-02-17 12:44:00,72.805,72.81,72.795,72.795,27400000.0
2009-02-17 12:45:00,72.795,72.8,72.78,72.78,19200000.0
2009-02-17 12:46:00,72.79,72.8,72.785,72.79,13200000.0
2009-02-17 12:47:00,72.785,72.79,72.685,72.685,70600000.0
2009-02-17 12:48:00,72.68,72.725,72.675,72.71,76000000.0
2009-02-17 12:49:00,72.71,72.75,72.7,72.705,28400000.0
2009-02-17 12:50:00,72.7,72.715,72.675,72.695,117000000.0
2009-02-17 12:51:00,72.7,72.715,72.695,72.705,38200000.0
2009-02-17 12:52:00,72.7,72.7,72.685,72.69,13200000.0
2009-02-17 12:53:00,72.695,72.705,72.665,72.675,58800000.0
2009-02-17 12:54:00,72.68,72.685,72.65,72.675,134800001.0
2009-02-17 12:55:00,72.675,72.695,72.665,72.67,39800000.0
2009-02-17 12:56:00,72.67,72.675,72.66,72.675,33400000.0
2009-02-17 12:57:00,72.67,72.67,72.63,72.655,87200000.0
2009-02-17 12:58:00,72.66,72.66,72.535,72.535,165400000.0
2009-02-17 12:59:00,72.54,72.575,72.43,72.435,199600000.0
2009-02-17 13:00:00,72.44,72.53,72.44,72.525,141600000.0
2009-02-17 13:01:00,72.52,72.55,72.52,72.545,86800000.0
2009-02-17 13:02:00,72.545,72.56,72.53,72.555,86000000.0
2009-02-17 13:03:00,72.55,72.615,72.54,72.61,48800000.0
2009-02-17 13:04:00,72.605,72.605,72.585,72.595,27000000.0
2009-02-17 13:05:00,72.6,72.625,72.6,72.62,30800000.0
2009-02-17 13:06:00,72.62,72.635,72.585,72.615,198600000.0
2009-02-17 13:07:00,72.63,72.63,72.6,72.62,82600000.0
2009-02-17 13:08:00,72.62,72.63,72.62,72.63,76400000.0
2009-02-17 13:09:00,72.635,72.635,72.625,72.625,12600000.0
2009-02-17 13:10:00,72.62,72.63,72.58,72.63,108200000.0
2009-02-17 13:11:00,72.63,72.635,72.61,72.62,55000000.0
2009-02-17 13:12:00,72.62,72.64,72.595,72.61,87000000.0
2009-02-17 13:13:00,72.615,72.615,72.595,72.6,16000000.0
2009-02-17 13:14:00,72.605,72.67,72.605,72.65,50600000.0
2009-02-17 13:15:00,72.655,72.67,72.625,72.625,51200000.0
2009-02-17 13:16:00,72.635,72.645,72.62,72.645,53000000.0
2009-02-17 13:17:00,72.65,72.67,72.645,72.66,33200000.0
2009-02-17 13:18:00,72.665,72.685,72.64,72.665,77400000.0
2009-02-17 13:19:00,72.67,72.685,72.615,72.65,139400000.0
2009-02-17 13:20:00,72.655,72.655,72.62,72.625,66600000.0
2009-02-17 13:21:00,72.63,72.68,72.63,72.66,68400000.0
2009-02-17 13:22:00,72.67,72.675,72.655,72.655,46400000.0
2009-02-17 13:23:00,72.66,72.67,72.655,72.655,48600000.0
2009-02-17 13:24:00,72.655,72.66,72.65,72.655,27000000.0
2009-02-17 13:25:00,72.655,72.67,72.645,72.65,26200000.0
2009-02-17 13:26:00,72.66,72.715,72.66,72.715,50800000.0
2009-02-17 13:27:00,72.71,72.715,72.7,72.71,51400000.0
2009-02-17 13:28:00,72.71,72.785,72.705,72.775,91000000.0
2009-02-17 13:29:00,72.76,72.775,72.72,72.76,125600000.0
2009-02-17 13:30:00,72.745,72.755,72.735,72.745,73200000.0
2009-02-17 13:31:00,72.745,72.755,72.7,72.705,63600000.0
2009-02-17 13:32:00,72.705,72.72,72.66,72.66,192000000.0
2009-02-17 13:33:00,72.665,72.69,72.66,72.69,143400000.0
2009-02-17 13:34:00,72.69,72.69,72.67,72.675,77400000.0
2009-02-17 13:35:00,72.67,72.715,72.66,72.675,103600000.0
2009-02-17 13:36:00,72.675,72.7,72.655,72.7,86400000.0
2009-02-17 13:37:00,72.7,72.7,72.65,72.655,55200000.0
2009-02-17 13:38:00,72.65,72.665,72.635,72.65,37200000.0
2009-02-17 13:39:00,72.655,72.7,72.655,72.695,34400000.0
2009-02-17 13:40:00,72.695,72.725,72.68,72.695,89800000.0
2009-02-17 13:41:00,72.7,72.7,72.68,72.68,46800000.0
2009-02-17 13:42:00,72.685,72.69,72.665,72.665,110800000.0
2009-02-17 13:43:00,72.665,72.755,72.66,72.705,165400000.0
2009-02-17 13:44:00,72.705,72.705,72.69,72.69,56200000.0
2009-02-17 13:45:00,72.695,72.705,72.69,72.695,77600000.0
2009-02-17 13:46:00,72.69,72.7,72.69,72.695,57200000.0
2009-02-17 13:47:00,72.705,72.72,72.69,72.69,72600000.0
2009-02-17 13:48:00,72.69,72.69,72.665,72.675,49600000.0
2009-02-17 13:49:00,72.68,72.695,72.67,72.67,23600000.0
2009-02-17 13:50:00,72.675,72.7,72.67,72.7,24000000.0
2009-02-17 13:51:00,72.71,72.72,72.67,72.67,64000000.0
2009-02-17 13:52:00,72.67,72.67,72.635,72.65,58000000.0
2009-02-17 13:53:00,72.655,72.66,72.605,72.605,45200000.0
2009-02-17 13:54:00,72.615,72.62,72.605,72.61,74600000.0
2009-02-17 13:55:00,72.61,72.635,72.595,72.615,77200000.0
2009-02-17 13:56:00,72.635,72.65,72.6,72.64,97600000.0
2009-02-17 13:57:00,72.66,72.665,72.63,72.65,99400000.0
2009-02-17 13:58:00,72.65,72.69,72.645,72.68,81800000.0
2009-02-17 13:59:00,72.675,72.72,72.675,72.715,36600000.0
2009-02-17 14:00:00,72.71,72.715,72.655,72.695,129200000.0
2009-02-17 14:01:00,72.7,72.71,72.69,72.71,37000000.0
2009-02-17 14:02:00,72.705,72.71,72.675,72.69,74600000.0
2009-02-17 14:03:00,72.69,72.715,72.685,72.7,19200000.0
2009-02-17 14:04:00,72.7,72.7,72.7,72.7,2800000.0
2009-02-17 14:05:00,72.705,72.74,72.705,72.735,44600000.0
2009-02-17 14:06:00,72.735,72.735,72.72,72.725,48200000.0
2009-02-17 14:07:00,72.74,72.76,72.73,72.745,36400000.0
2009-02-17 14:08:00,72.745,72.755,72.735,72.75,16800000.0
2009-02-17 14:09:00,72.745,72.75,72.74,72.75,29600000.0
2009-02-17 14:10:00,72.755,72.765,72.74,72.74,56600000.0
2009-02-17 14:11:00,72.735,72.75,72.72,72.72,77200000.0
2009-02-17 14:12:00,72.72,72.74,72.72,72.72,83000000.0
2009-02-17 14:13:00,72.725,72.725,72.72,72.72,21400000.0
2009-02-17 14:14:00,72.73,72.8,72.73,72.795,75600000.0
2009-02-17 14:15:00,72.785,72.785,72.735,72.76,108600000.0
2009-02-17 14:16:00,72.765,72.785,72.74,72.775,67000000.0
2009-02-17 14:17:00,72.765,72.765,72.74,72.755,39800000.0
2009-02-17 14:18:00,72.755,72.785,72.755,72.77,40000000.0
2009-02-17 14:19:00,72.765,72.77,72.75,72.75,24600000.0
2009-02-17 14:20:00,72.75,72.76,72.74,72.75,27000000.0
2009-02-17 14:21:00,72.745,72.8,72.72,72.785,96800000.0
2009-02-17 14:22:00,72.785,72.795,72.755,72.755,63200000.0
2009-02-17 14:23:00,72.76,72.76,72.715,72.735,148800000.0
2009-02-17 14:24:00,72.735,72.735,72.715,72.72,52400000.0
2009-02-17 14:25:00,72.725,72.765,72.685,72.73,118600000.0
2009-02-17 14:26:00,72.73,72.74,72.635,72.64,191400000.0
2009-02-17 14:27:00,72.65,72.655,72.625,72.655,76000000.0
2009-02-17 14:28:00,72.66,72.665,72.605,72.61,128000000.0
2009-02-17 14:29:00,72.61,72.66,72.61,72.66,272000000.0
2009-02-17 14:30:00,72.66,72.73,72.66,72.71,167400000.0
2009-02-17 14:31:00,72.71,72.73,72.69,72.705,114600000.0
2009-02-17 14:32:00,72.695,72.705,72.66,72.67,136000000.0
2009-02-17 14:33:00,72.67,72.685,72.64,72.67,94200000.0
2009-02-17 14:34:00,72.665,72.69,72.66,72.67,89200000.0
2009-02-17 14:35:00,72.665,72.68,72.655,72.68,44800000.0
2009-02-17 14:36:00,72.675,72.7,72.675,72.695,88600000.0
2009-02-17 14:37:00,72.695,72.735,72.655,72.735,139400000.0
2009-02-17 14:38:00,72.74,72.745,72.72,72.735,101000000.0
2009-02-17 14:39:00,72.725,72.755,72.705,72.755,214800000.0
2009-02-17 14:40:00,72.755,72.765,72.74,72.76,167200000.0
2009-02-17 14:41:00,72.755,72.83,72.75,72.83,156400000.0
2009-02-17 14:42:00,72.82,72.865,72.82,72.85,176200000.0
2009-02-17 14:43:00,72.85,72.85,72.8,72.805,108400000.0
2009-02-17 14:44:00,72.8,72.815,72.77,72.78,156200000.0
2009-02-17 14:45:00,72.78,72.79,72.75,72.75,154200000.0
2009-02-17 14:46:00,72.75,72.775,72.74,72.77,119200000.0
2009-02-17 14:47:00,72.76,72.76,72.735,72.75,91800000.0
2009-02-17 14:48:00,72.75,72.75,72.735,72.745,68000000.0
2009-02-17 14:49:00,72.745,72.765,72.735,72.745,115800000.0
2009-02-17 14:50:00,72.74,72.8,72.74,72.8,91000000.0
2009-02-17 14:51:00,72.8,72.805,72.78,72.79,38600000.0
2009-02-17 14:52:00,72.785,72.79,72.78,72.79,8800000.0
2009-02-17 14:53:00,72.79,72.795,72.79,72.795,5000000.0
2009-02-17 14:54:00,72.79,72.84,72.79,72.83,89000000.0
2009-02-17 14:55:00,72.825,72.905,72.805,72.88,129600000.0
2009-02-17 14:56:00,72.88,72.885,72.87,72.88,41000000.0
2009-02-17 14:57:00,72.88,72.885,72.865,72.885,120600000.0
2009-02-17 14:58:00,72.88,72.92,72.88,72.905,93000000.0
2009-02-17 14:59:00,72.905,72.92,72.87,72.885,88000000.0
2009-02-17 15:00:00,72.875,72.875,72.8,72.81,144400000.0
2009-02-17 15:01:00,72.815,72.835,72.81,72.83,35200000.0
2009-02-17 15:02:00,72.83,72.855,72.81,72.855,82400000.0
2009-02-17 15:03:00,72.855,72.88,72.83,72.875,89400000.0
2009-02-17 15:04:00,72.885,72.92,72.88,72.905,72200000.0
2009-02-17 15:05:00,72.91,72.92,72.86,72.875,113000000.0
2009-02-17 15:06:00,72.87,72.875,72.82,72.82,99600000.0
2009-02-17 15:07:00,72.825,72.83,72.805,72.83,83600000.0
2009-02-17 15:08:00,72.835,72.85,72.835,72.84,40200000.0
2009-02-17 15:09:00,72.83,72.835,72.785,72.815,60800000.0
2009-02-17 15:10:00,72.815,72.815,72.76,72.77,97200000.0
2009-02-17 15:11:00,72.77,72.82,72.74,72.82,185600000.0
2009-02-17 15:12:00,72.815,72.865,72.81,72.84,96200000.0
2009-02-17 15:13:00,72.84,72.845,72.83,72.835,52800000.0
2009-02-17 15:14:00,72.835,72.835,72.785,72.805,72000000.0
2009-02-17 15:15:00,72.8,72.825,72.79,72.815,75000000.0
2009-02-17 15:16:00,72.815,72.825,72.805,72.815,68600000.0
2009-02-17 15:17:00,72.815,72.83,72.8,72.825,37200000.0
2009-02-17 15:18:00,72.82,72.835,72.82,72.825,22600000.0
2009-02-17 15:19:00,72.825,72.835,72.8,72.805,48600000.0
2009-02-17 15:20:00,72.8,72.8,72.775,72.775,87000000.0
2009-02-17 15:21:00,72.775,72.775,72.76,72.77,22400000.0
2009-02-17 15:22:00,72.775,72.785,72.76,72.785,49600000.0
2009-02-17 15:23:00,72.785,72.79,72.775,72.785,77600000.0
2009-02-17 15:24:00,72.79,72.82,72.775,72.815,102200000.0
2009-02-17 15:25:00,72.815,72.84,72.76,72.79,115400000.0
2009-02-17 15:26:00,72.79,72.8,72.75,72.785,95600000.0
2009-02-17 15:27:00,72.795,72.955,72.795,72.895,176400000.0
2009-02-17 15:28:00,72.9,72.9,72.81,72.815,158200000.0
2009-02-17 15:29:00,72.815,72.83,72.76,72.81,166800000.0
2009-02-17 15:30:00,72.805,72.81,72.73,72.81,138600000.0
2009-02-17 15:31:00,72.815,72.865,72.805,72.85,92200000.0
2009-02-17 15:32:00,72.855,72.875,72.71,72.71,126200000.0
2009-02-17 15:33:00,72.71,72.77,72.705,72.735,115600000.0
2009-02-17 15:34:00,72.74,72.81,72.735,72.81,116600000.0
2009-02-17 15:35:00,72.81,72.865,72.705,72.705,145200000.0
2009-02-17 15:36:00,72.71,72.775,72.695,72.775,150400000.0
2009-02-17 15:37:00,72.77,72.835,72.755,72.83,120000000.0
2009-02-17 15:38:00,72.825,72.87,72.795,72.795,144800000.0
2009-02-17 15:39:00,72.795,72.83,72.795,72.83,114000000.0
2009-02-17 15:40:00,72.835,72.895,72.835,72.85,87800000.0
2009-02-17 15:41:00,72.855,72.875,72.77,72.81,145600000.0
2009-02-17 15:42:00,72.805,72.81,72.76,72.775,133600000.0
2009-02-17 15:43:00,72.785,72.795,72.715,72.74,104200000.0
2009-02-17 15:44:00,72.74,72.79,72.73,72.765,190600000.0
2009-02-17 15:45:00,72.775,72.785,72.745,72.765,124400000.0
2009-02-17 15:46:00,72.765,72.805,72.755,72.755,109000000.0
2009-02-17 15:47:00,72.75,72.8,72.735,72.795,131000000.0
2009-02-17 15:48:00,72.795,72.795,72.735,72.735,180600000.0
2009-02-17 15:49:00,72.73,72.75,72.7,72.735,154600000.0
2009-02-17 15:50:00,72.735,72.79,72.73,72.785,92000000.0
2009-02-17 15:51:00,72.775,72.79,72.745,72.745,72200000.0
2009-02-17 15:52:00,72.755,72.76,72.695,72.71,82600000.0
2009-02-17 15:53:00,72.71,72.735,72.7,72.705,93600000.0
2009-02-17 15:54:00,72.71,72.81,72.71,72.81,166000000.0
2009-02-17 15:55:00,72.81,72.86,72.77,72.79,139000000.0
2009-02-17 15:56:00,72.795,72.795,72.71,72.715,234600000.0
2009-02-17 15:57:00,72.725,72.725,72.63,72.63,256800000.0
2009-02-17 15:58:00,72.625,72.645,72.565,72.635,155600000.0
2009-02-17 15:59:00,72.635,72.68,72.595,72.595,205400000.0
2009-02-17 16:00:00,72.595,72.63,72.585,72.6,194200000.0
2009-02-17 16:01:00,72.6,72.665,72.6,72.63,89800000.0
2009-02-17 16:02:00,72.635,72.635,72.575,72.58,95000000.0
2009-02-17 16:03:00,72.58,72.675,72.575,72.665,100600000.0
2009-02-17 16:04:00,72.67,72.73,72.655,72.72,103400000.0
2009-02-17 16:05:00,72.73,72.73,72.69,72.69,101000000.0
2009-02-17 16:06:00,72.695,72.695,72.62,72.655,94200000.0
2009-02-17 16:07:00,72.64,72.66,72.62,72.655,121600000.0
2009-02-17 16:08:00,72.66,72.69,72.625,72.64,79000000.0
2009-02-17 16:09:00,72.64,72.64,72.555,72.6,86200000.0
2009-02-17 16:10:00,72.605,72.625,72.58,72.615,111800000.0
2009-02-17 16:11:00,72.615,72.68,72.61,72.645,185200000.0
2009-02-17 16:12:00,72.655,72.68,72.635,72.64,95600000.0
2009-02-17 16:13:00,72.645,72.675,72.645,72.66,62600000.0
2009-02-17 16:14:00,72.66,72.665,72.645,72.66,64800000.0
2009-02-17 16:15:00,72.665,72.67,72.635,72.635,45600000.0
2009-02-17 16:16:00,72.635,72.66,72.63,72.655,73200000.0
2009-02-17 16:17:00,72.645,72.665,72.595,72.61,132000000.0
2009-02-17 16:18:00,72.62,72.62,72.565,72.61,60000000.0
2009-02-17 16:19:00,72.61,72.63,72.59,72.625,38400000.0
2009-02-17 16:20:00,72.62,72.65,72.62,72.64,78600000.0
2009-02-17 16:21:00,72.64,72.665,72.635,72.66,94800000.0
2009-02-17 16:22:00,72.655,72.66,72.625,72.66,125200000.0
2009-02-17 16:23:00,72.655,72.66,72.63,72.655,92800000.0
2009-02-17 16:24:00,72.65,72.67,72.645,72.67,64600000.0
2009-02-17 16:25:00,72.675,72.71,72.675,72.685,178400000.0
2009-02-17 16:26:00,72.69,72.7,72.65,72.67,112800000.0
2009-02-17 16:27:00,72.665,72.78,72.665,72.755,124200000.0
2009-02-17 16:28:00,72.755,72.78,72.725,72.78,100000000.0
2009-02-17 16:29:00,72.775,72.78,72.73,72.745,88400000.0
2009-02-17 16:30:00,72.735,72.775,72.72,72.765,121400000.0
2009-02-17 16:31:00,72.76,72.81,72.745,72.775,106200000.0
2009-02-17 16:32:00,72.77,72.82,72.75,72.82,132400000.0
2009-02-17 16:33:00,72.815,72.87,72.805,72.81,95000000.0
2009-02-17 16:34:00,72.815,72.83,72.75,72.755,137600000.0
2009-02-17 16:35:00,72.755,72.775,72.71,72.75,118800000.0
2009-02-17 16:36:00,72.745,72.81,72.745,72.79,87800000.0
2009-02-17 16:37:00,72.785,72.805,72.765,72.77,76400000.0
2009-02-17 16:38:00,72.775,72.82,72.765,72.79,64200000.0
2009-02-17 16:39:00,72.78,72.78,72.695,72.715,107000000.0
2009-02-17 16:40:00,72.72,72.72,72.695,72.71,119800000.0
2009-02-17 16:41:00,72.705,72.765,72.705,72.765,77800000.0
2009-02-17 16:42:00,72.755,72.755,72.695,72.73,82400000.0
2009-02-17 16:43:00,72.725,72.785,72.715,72.775,82000000.0
2009-02-17 16:44:00,72.78,72.795,72.75,72.76,59800000.0
2009-02-17 16:45:00,72.765,72.785,72.75,72.765,123800000.0
2009-02-17 16:46:00,72.765,72.805,72.75,72.79,110000000.0
2009-02-17 16:47:00,72.79,72.795,72.745,72.755,104000000.0
2009-02-17 16:48:00,72.755,72.76,72.71,72.725,131200000.0
2009-02-17 16:49:00,72.735,72.75,72.69,72.715,78200000.0
2009-02-17 16:50:00,72.715,72.75,72.66,72.67,164200000.0
2009-02-17 16:51:00,72.66,72.7,72.64,72.7,201600000.0
2009-02-17 16:52:00,72.7,72.74,72.69,72.735,142400000.0
2009-02-17 16:53:00,72.72,72.73,72.7,72.71,106800000.0
2009-02-17 16:54:00,72.705,72.735,72.65,72.725,129200000.0
2009-02-17 16:55:00,72.735,72.735,72.7,72.725,129600000.0
2009-02-17 16:56:00,72.74,72.745,72.7,72.745,70400000.0
2009-02-17 16:57:00,72.745,72.82,72.74,72.82,66600000.0
2009-02-17 16:58:00,72.82,72.82,72.755,72.765,82800000.0
2009-02-17 16:59:00,72.765,72.78,72.71,72.71,121800000.0
2009-02-17 17:00:00,72.71,72.78,72.71,72.77,83200000.0
2009-02-17 17:01:00,72.775,72.805,72.74,72.74,82600000.0
2009-02-17 17:02:00,72.74,72.795,72.74,72.765,143600000.0
2009-02-17 17:03:00,72.77,72.8,72.755,72.795,56400000.0
2009-02-17 17:04:00,72.795,72.805,72.755,72.785,136200000.0
2009-02-17 17:05:00,72.785,72.825,72.785,72.79,118200000.0
2009-02-17 17:06:00,72.79,72.855,72.78,72.825,166800000.0
2009-02-17 17:07:00,72.82,72.87,72.82,72.86,164000000.0
2009-02-17 17:08:00,72.86,72.86,72.815,72.82,110200000.0
2009-02-17 17:09:00,72.82,72.86,72.82,72.855,90400000.0
2009-02-17 17:10:00,72.86,72.86,72.835,72.855,172600000.0
2009-02-17 17:11:00,72.865,72.87,72.83,72.86,126800000.0
2009-02-17 17:12:00,72.865,72.865,72.8,72.81,143600000.0
2009-02-17 17:13:00,72.81,72.84,72.81,72.82,74600000.0
2009-02-17 17:14:00,72.825,72.845,72.74,72.75,88600000.0
2009-02-17 17:15:00,72.75,72.765,72.69,72.715,106600000.0
2009-02-17 17:16:00,72.71,72.755,72.71,72.715,119200000.0
2009-02-17 17:17:00,72.72,72.73,72.655,72.665,75800000.0
2009-02-17 17:18:00,72.655,72.71,72.63,72.71,108800000.0
2009-02-17 17:19:00,72.71,72.71,72.68,72.69,28600000.0
2009-02-17 17:20:00,72.695,72.73,72.67,72.685,44400000.0
2009-02-17 17:21:00,72.675,72.72,72.675,72.7,40800000.0
2009-02-17 17:22:00,72.705,72.715,72.675,72.715,27600000.0
2009-02-17 17:23:00,72.715,72.735,72.685,72.7,62400000.0
2009-02-17 17:24:00,72.69,72.77,72.68,72.755,71000000.0
2009-02-17 17:25:00,72.755,72.76,72.66,72.7,81800000.0
2009-02-17 17:26:00,72.705,72.72,72.685,72.71,56800000.0
2009-02-17 17:27:00,72.715,72.725,72.695,72.7,65000000.0
2009-02-17 17:28:00,72.705,72.735,72.695,72.72,69200000.0
2009-02-17 17:29:00,72.715,72.74,72.69,72.7,88600000.0
2009-02-17 17:30:00,72.695,72.75,72.68,72.74,96900000.0
2009-02-17 17:31:00,72.74,72.805,72.73,72.785,138200000.0
2009-02-17 17:32:00,72.775,72.895,72.775,72.855,107800000.0
2009-02-17 17:33:00,72.845,72.87,72.79,72.85,101000000.0
2009-02-17 17:34:00,72.85,72.93,72.85,72.87,90800000.0
2009-02-17 17:35:00,72.87,72.935,72.87,72.895,100600000.0
2009-02-17 17:36:00,72.9,72.9,72.815,72.82,193400000.0
2009-02-17 17:37:00,72.82,72.83,72.775,72.83,138800000.0
2009-02-17 17:38:00,72.835,72.865,72.79,72.805,232800000.0
2009-02-17 17:39:00,72.8,72.8,72.71,72.75,152200000.0
2009-02-17 17:40:00,72.745,72.93,72.745,72.92,106400000.0
2009-02-17 17:41:00,72.915,72.915,72.82,72.875,134000000.0
2009-02-17 17:42:00,72.87,72.97,72.865,72.925,116400000.0
2009-02-17 17:43:00,72.925,72.935,72.865,72.865,234200000.0
2009-02-17 17:44:00,72.87,73.035,72.86,73.015,255000000.0
2009-02-17 17:45:00,73.01,73.09,73.01,73.065,155600000.0
2009-02-17 17:46:00,73.065,73.065,72.97,73.025,258400000.0
2009-02-17 17:47:00,73.03,73.07,73.0,73.005,222400000.0
2009-02-17 17:48:00,73.01,73.025,72.98,73.025,191000000.0
2009-02-17 17:49:00,73.015,73.075,73.01,73.015,155600000.0
2009-02-17 17:50:00,73.005,73.05,72.985,73.05,175200000.0
2009-02-17 17:51:00,73.05,73.12,73.05,73.105,176600000.0
2009-02-17 17:52:00,73.105,73.145,73.1,73.135,186400000.0
2009-02-17 17:53:00,73.135,73.17,73.11,73.115,149200000.0
2009-02-17 17:54:00,73.11,73.115,73.085,73.115,112400000.0
2009-02-17 17:55:00,73.115,73.145,73.085,73.09,132000000.0
2009-02-17 17:56:00,73.09,73.125,73.08,73.115,74000000.0
2009-02-17 17:57:00,73.115,73.165,73.11,73.155,80600000.0
2009-02-17 17:58:00,73.15,73.15,73.11,73.14,65800000.0
2009-02-17 17:59:00,73.15,73.235,73.14,73.235,98600000.0
2009-02-17 18:00:00,73.24,73.24,73.18,73.2,106200000.0
2009-02-17 18:01:00,73.19,73.195,73.145,73.17,142400000.0
2009-02-17 18:02:00,73.16,73.195,73.145,73.155,59100000.0
2009-02-17 18:03:00,73.18,73.195,73.155,73.17,117400000.0
2009-02-17 18:04:00,73.175,73.21,73.17,73.21,51600000.0
2009-02-17 18:05:00,73.21,73.22,73.145,73.205,168000000.0
2009-02-17 18:06:00,73.195,73.195,73.12,73.18,146000000.0
2009-02-17 18:07:00,73.175,73.255,73.155,73.17,173600000.0
2009-02-17 18:08:00,73.175,73.215,73.155,73.155,107400000.0
2009-02-17 18:09:00,73.155,73.175,73.135,73.155,83600000.0
2009-02-17 18:10:00,73.16,73.175,73.15,73.155,55400000.0
2009-02-17 18:11:00,73.155,73.175,73.12,73.17,82200000.0
2009-02-17 18:12:00,73.175,73.22,73.14,73.21,104800000.0
2009-02-17 18:13:00,73.205,73.215,73.19,73.2,158000000.0
2009-02-17 18:14:00,73.215,73.33,73.21,73.285,152000000.0
2009-02-17 18:15:00,73.285,73.335,73.285,73.305,126600000.0
2009-02-17 18:16:00,73.305,73.315,73.28,73.31,116400000.0
2009-02-17 18:17:00,73.315,73.32,73.29,73.3,94000000.0
2009-02-17 18:18:00,73.305,73.315,73.27,73.295,117200000.0
2009-02-17 18:19:00,73.295,73.31,73.23,73.25,94000000.0
2009-02-17 18:20:00,73.255,73.275,73.245,73.245,77600000.0
2009-02-17 18:21:00,73.245,73.255,73.225,73.235,135400000.0
2009-02-17 18:22:00,73.235,73.42,73.235,73.315,132200000.0
2009-02-17 18:23:00,73.31,73.33,73.3,73.315,62000000.0
2009-02-17 18:24:00,73.31,73.315,73.265,73.275,97000000.0
2009-02-17 18:25:00,73.265,73.27,73.22,73.22,107400000.0
2009-02-17 18:26:00,73.225,73.26,73.22,73.235,90000000.0
2009-02-17 18:27:00,73.24,73.245,73.22,73.225,50000000.0
2009-02-17 18:28:00,73.225,73.24,73.205,73.215,63200000.0
2009-02-17 18:29:00,73.215,73.22,73.19,73.195,52600000.0
2009-02-17 18:30:00,73.195,73.2,73.165,73.17,93600000.0
2009-02-17 18:31:00,73.17,73.18,73.14,73.15,90000000.0
2009-02-17 18:32:00,73.135,73.145,73.12,73.125,83000000.0
2009-02-17 18:33:00,73.125,73.165,73.115,73.16,93800000.0
2009-02-17 18:34:00,73.165,73.185,73.15,73.15,138600000.0
2009-02-17 18:35:00,73.15,73.16,73.13,73.14,79000000.0
2009-02-17 18:36:00,73.145,73.155,73.145,73.155,9600000.0
2009-02-17 18:37:00,73.15,73.165,73.14,73.15,55600000.0
2009-02-17 18:38:00,73.155,73.2,73.155,73.195,86200000.0
2009-02-17 18:39:00,73.19,73.275,73.19,73.235,89600000.0
2009-02-17 18:40:00,73.23,73.24,73.22,73.23,38600000.0
2009-02-17 18:41:00,73.22,73.27,73.22,73.265,52600000.0
2009-02-17 18:42:00,73.265,73.265,73.235,73.245,31200000.0
2009-02-17 18:43:00,73.245,73.29,73.245,73.285,34800000.0
2009-02-17 18:44:00,73.28,73.28,73.255,73.26,27600000.0
2009-02-17 18:45:00,73.255,73.255,73.21,73.225,32600000.0
2009-02-17 18:46:00,73.23,73.25,73.21,73.23,53800000.0
2009-02-17 18:47:00,73.235,73.235,73.215,73.215,14400000.0
2009-02-17 18:48:00,73.22,73.22,73.195,73.215,39800000.0
2009-02-17 18:49:00,73.21,73.225,73.205,73.225,51800000.0
2009-02-17 18:50:00,73.225,73.225,73.17,73.18,160600000.0
2009-02-17 18:51:00,73.18,73.18,73.11,73.11,80200000.0
2009-02-17 18:52:00,73.11,73.13,73.11,73.12,67800000.0
2009-02-17 18:53:00,73.12,73.13,73.11,73.11,40600000.0
2009-02-17 18:54:00,73.11,73.18,73.065,73.09,150600000.0
2009-02-17 18:55:00,73.095,73.14,73.065,73.1,181600000.0
2009-02-17 18:56:00,73.1,73.155,73.1,73.13,88200000.0
2009-02-17 18:57:00,73.135,73.15,73.125,73.15,44000000.0
2009-02-17 18:58:00,73.155,73.16,73.14,73.15,42800000.0
2009-02-17 18:59:00,73.155,73.225,73.08,73.085,146800000.0
2009-02-17 19:00:00,73.09,73.135,73.08,73.135,65800000.0
2009-02-17 19:01:00,73.145,73.175,73.13,73.165,50000000.0
2009-02-17 19:02:00,73.17,73.195,73.16,73.19,47200000.0
2009-02-17 19:03:00,73.195,73.205,73.185,73.19,42000000.0
2009-02-17 19:04:00,73.195,73.2,73.17,73.175,53800000.0
2009-02-17 19:05:00,73.175,73.185,73.155,73.17,31600000.0
2009-02-17 19:06:00,73.175,73.21,73.165,73.195,46200000.0
2009-02-17 19:07:00,73.19,73.205,73.19,73.2,56400000.0
2009-02-17 19:08:00,73.205,73.205,73.195,73.2,17600000.0
2009-02-17 19:09:00,73.205,73.21,73.175,73.185,54600000.0
2009-02-17 19:10:00,73.19,73.195,73.175,73.195,22600000.0
2009-02-17 19:11:00,73.185,73.195,73.175,73.195,26400000.0
2009-02-17 19:12:00,73.195,73.215,73.19,73.195,57200000.0
2009-02-17 19:13:00,73.2,73.205,73.17,73.18,60400000.0
2009-02-17 19:14:00,73.185,73.2,73.175,73.2,19600000.0
2009-02-17 19:15:00,73.2,73.23,73.19,73.23,42600000.0
2009-02-17 19:16:00,73.225,73.245,73.225,73.24,62000000.0
2009-02-17 19:17:00,73.235,73.255,73.205,73.255,43600000.0
2009-02-17 19:18:00,73.25,73.255,73.24,73.25,27600000.0
2009-02-17 19:19:00,73.255,73.285,73.245,73.28,51000000.0
2009-02-17 19:20:00,73.285,73.345,73.28,73.325,66200000.0
2009-02-17 19:21:00,73.325,73.35,73.31,73.33,58200000.0
2009-02-17 19:22:00,73.325,73.33,73.275,73.29,77400000.0
2009-02-17 19:23:00,73.285,73.385,73.27,73.365,93200000.0
2009-02-17 19:24:00,73.38,73.425,73.35,73.355,63000000.0
2009-02-17 19:25:00,73.355,73.355,73.295,73.31,95400000.0
2009-02-17 19:26:00,73.31,73.32,73.225,73.26,107200000.0
2009-02-17 19:27:00,73.26,73.28,73.22,73.26,81400000.0
2009-02-17 19:28:00,73.255,73.295,73.25,73.295,41200000.0
2009-02-17 19:29:00,73.29,73.33,73.285,73.295,66600000.0
2009-02-17 19:30:00,73.29,73.32,73.28,73.315,57600000.0
2009-02-17 19:31:00,73.32,73.36,73.295,73.345,125000000.0
2009-02-17 19:32:00,73.345,73.365,73.325,73.33,54400000.0
2009-02-17 19:33:00,73.325,73.34,73.265,73.27,58800000.0
2009-02-17 19:34:00,73.265,73.295,73.25,73.275,37600000.0
2009-02-17 19:35:00,73.27,73.285,73.265,73.275,15600000.0
2009-02-17 19:36:00,73.27,73.275,73.25,73.255,18000000.0
2009-02-17 19:37:00,73.25,73.26,73.24,73.25,18000000.0
2009-02-17 19:38:00,73.25,73.26,73.245,73.25,19200000.0
2009-02-17 19:39:00,73.27,73.285,73.25,73.27,32400000.0
2009-02-17 19:40:00,73.275,73.285,73.27,73.28,33600000.0
2009-02-17 19:41:00,73.28,73.285,73.26,73.285,40200000.0
2009-02-17 19:42:00,73.28,73.34,73.28,73.325,90200000.0
2009-02-17 19:43:00,73.33,73.33,73.325,73.33,25200000.0
2009-02-17 19:44:00,73.33,73.345,73.325,73.325,25200000.0
2009-02-17 19:45:00,73.32,73.42,73.32,73.35,93800000.0
2009-02-17 19:46:00,73.35,73.395,73.325,73.385,77400000.0
2009-02-17 19:47:00,73.385,73.39,73.37,73.37,37600000.0
2009-02-17 19:48:00,73.375,73.38,73.35,73.38,90800000.0
2009-02-17 19:49:00,73.38,73.38,73.335,73.35,77400000.0
2009-02-17 19:50:00,73.345,73.355,73.295,73.295,70000000.0
2009-02-17 19:51:00,73.295,73.295,73.235,73.235,82800000.0
2009-02-17 19:52:00,73.235,73.255,73.21,73.225,108800000.0
2009-02-17 19:53:00,73.225,73.235,73.17,73.18,100600000.0
2009-02-17 19:54:00,73.18,73.19,73.13,73.15,64200000.0
2009-02-17 19:55:00,73.15,73.19,73.15,73.18,72200000.0
2009-02-17 19:56:00,73.185,73.195,73.17,73.175,69200000.0
2009-02-17 19:57:00,73.17,73.2,73.17,73.19,62000000.0
2009-02-17 19:58:00,73.205,73.23,73.195,73.205,62000000.0
2009-02-17 19:59:00,73.205,73.205,73.135,73.145,81600000.0
2009-02-17 20:00:00,73.145,73.19,73.145,73.165,73800000.0
2009-02-17 20:01:00,73.155,73.155,73.08,73.11,158400000.0
2009-02-17 20:02:00,73.115,73.125,73.09,73.115,45000000.0
2009-02-17 20:03:00,73.11,73.11,73.095,73.095,32000000.0
2009-02-17 20:04:00,73.1,73.11,73.08,73.085,39400000.0
2009-02-17 20:05:00,73.085,73.095,73.08,73.085,26600000.0
2009-02-17 20:06:00,73.085,73.09,73.07,73.07,68600000.0
2009-02-17 20:07:00,73.065,73.085,73.055,73.065,68600000.0
2009-02-17 20:08:00,73.065,73.075,73.035,73.045,82800000.0
2009-02-17 20:09:00,73.045,73.085,73.045,73.055,91000000.0
2009-02-17 20:10:00,73.055,73.06,73.04,73.045,79400000.0
2009-02-17 20:11:00,73.04,73.045,73.02,73.02,48400000.0
2009-02-17 20:12:00,73.015,73.025,72.99,73.025,80600000.0
2009-02-17 20:13:00,73.025,73.035,73.005,73.035,63000000.0
2009-02-17 20:14:00,73.03,73.05,73.015,73.03,83600000.0
2009-02-17 20:15:00,73.03,73.07,73.03,73.065,59800000.0
2009-02-17 20:16:00,73.07,73.07,73.04,73.05,32000000.0
2009-02-17 20:17:00,73.055,73.055,73.02,73.02,78800000.0
2009-02-17 20:18:00,73.02,73.025,72.995,73.0,50800000.0
2009-02-17 20:19:00,72.995,73.005,72.99,73.005,36400000.0
2009-02-17 20:20:00,73.0,73.005,72.985,72.985,37600000.0
2009-02-17 20:21:00,72.98,73.025,72.98,73.01,48400000.0
2009-02-17 20:22:00,73.015,73.04,72.97,72.97,97400000.0
2009-02-17 20:23:00,72.97,73.015,72.955,73.0,53200000.0
2009-02-17 20:24:00,73.01,73.01,72.975,72.975,42400000.0
2009-02-17 20:25:00,72.975,73.03,72.975,73.025,36000000.0
2009-02-17 20:26:00,73.02,73.02,73.0,73.005,22800000.0
2009-02-17 20:27:00,73.01,73.02,72.955,72.99,46200000.0
2009-02-17 20:28:00,72.99,73.005,72.985,72.99,22800000.0
2009-02-17 20:29:00,72.995,73.025,72.985,73.015,43000000.0
2009-02-17 20:30:00,73.015,73.025,73.01,73.01,31600000.0
2009-02-17 20:31:00,73.01,73.03,73.01,73.025,21400000.0
2009-02-17 20:32:00,73.03,73.03,73.0,73.0,27800000.0
2009-02-17 20:33:00,73.0,73.055,73.0,73.045,61000000.0
2009-02-17 20:34:00,73.055,73.09,73.045,73.075,72800000.0
2009-02-17 20:35:00,73.08,73.135,73.07,73.135,73600000.0
2009-02-17 20:36:00,73.125,73.13,73.115,73.125,15800000.0
2009-02-17 20:37:00,73.13,73.13,73.12,73.12,6000000.0
2009-02-17 20:38:00,73.125,73.145,73.12,73.13,51400000.0
2009-02-17 20:39:00,73.115,73.13,73.085,73.085,83000000.0
2009-02-17 20:40:00,73.085,73.09,73.07,73.08,56600000.0
2009-02-17 20:41:00,73.085,73.09,73.07,73.085,38200000.0
2009-02-17 20:42:00,73.095,73.12,73.09,73.115,63400000.0
2009-02-17 20:43:00,73.105,73.15,73.1,73.12,59600000.0
2009-02-17 20:44:00,73.12,73.16,73.12,73.14,80000000.0
2009-02-17 20:45:00,73.14,73.15,73.125,73.15,48400000.0
2009-02-17 20:46:00,73.155,73.185,73.14,73.14,29600000.0
2009-02-17 20:47:00,73.135,73.14,73.135,73.135,13200000.0
2009-02-17 20:48:00,73.14,73.225,73.14,73.225,56000000.0
2009-02-17 20:49:00,73.25,73.27,73.17,73.195,108000000.0
2009-02-17 20:50:00,73.21,73.24,73.205,73.215,51000000.0
2009-02-17 20:51:00,73.225,73.23,73.16,73.21,67000000.0
2009-02-17 20:52:00,73.215,73.225,73.2,73.22,15600000.0
2009-02-17 20:53:00,73.215,73.24,73.205,73.22,48000000.0
2009-02-17 20:54:00,73.21,73.21,73.175,73.175,34800000.0
2009-02-17 20:55:00,73.18,73.19,73.155,73.185,39600000.0
2009-02-17 20:56:00,73.19,73.205,73.175,73.2,21800000.0
2009-02-17 20:57:00,73.195,73.23,73.195,73.22,31200000.0
2009-02-17 20:58:00,73.22,73.235,73.22,73.23,15600000.0
2009-02-17 20:59:00,73.23,73.23,73.18,73.18,33400000.0
2009-02-17 21:00:00,73.19,73.19,73.105,73.14,61000000.0
2009-02-17 21:01:00,73.135,73.145,73.12,73.12,36800000.0
2009-02-17 21:02:00,73.115,73.125,73.1,73.125,30600000.0
2009-02-17 21:03:00,73.125,73.135,73.11,73.12,65200000.0
2009-02-17 21:04:00,73.12,73.195,73.11,73.185,48400000.0
2009-02-17 21:05:00,73.185,73.25,73.18,73.25,31600000.0
2009-02-17 21:06:00,73.25,73.31,73.225,73.24,94400000.0
2009-02-17 21:07:00,73.25,73.405,73.25,73.365,127000000.0
2009-02-17 21:08:00,73.365,73.38,73.295,73.32,96400000.0
2009-02-17 21:09:00,73.315,73.38,73.275,73.365,115800000.0
2009-02-17 21:10:00,73.365,73.375,73.33,73.345,111000000.0
2009-02-17 21:11:00,73.34,73.355,73.305,73.355,40800000.0
2009-02-17 21:12:00,73.35,73.375,73.34,73.345,57600000.0
2009-02-17 21:13:00,73.34,73.385,73.34,73.385,47800000.0
2009-02-17 21:14:00,73.375,73.39,73.375,73.39,26400000.0
2009-02-17 21:15:00,73.385,73.39,73.375,73.38,18000000.0
2009-02-17 21:16:00,73.375,73.4,73.35,73.375,58600000.0
2009-02-17 21:17:00,73.37,73.395,73.37,73.395,55000000.0
2009-02-17 21:18:00,73.39,73.395,73.325,73.35,62000000.0
2009-02-17 21:19:00,73.345,73.35,73.335,73.345,19200000.0
2009-02-17 21:20:00,73.355,73.4,73.355,73.39,50400000.0
2009-02-17 21:21:00,73.39,73.405,73.39,73.39,24200000.0
2009-02-17 21:22:00,73.39,73.415,73.39,73.415,15600000.0
2009-02-17 21:23:00,73.41,73.415,73.35,73.35,46800000.0
2009-02-17 21:24:00,73.355,73.355,73.295,73.315,66400000.0
2009-02-17 21:25:00,73.32,73.32,73.28,73.285,51800000.0
2009-02-17 21:26:00,73.285,73.37,73.285,73.36,66600000.0
2009-02-17 21:27:00,73.36,73.36,73.3,73.355,74200000.0
2009-02-17 21:28:00,73.355,73.355,73.255,73.255,73200000.0
2009-02-17 21:29:00,73.25,73.25,73.235,73.235,26200000.0
2009-02-17 21:30:00,73.23,73.275,73.22,73.265,43600000.0
2009-02-17 21:31:00,73.265,73.275,73.215,73.23,30600000.0
2009-02-17 21:32:00,73.24,73.3,73.22,73.295,95200000.0
2009-02-17 21:33:00,73.31,73.335,73.25,73.295,117200000.0
2009-02-17 21:34:00,73.305,73.325,73.275,73.32,100800000.0
2009-02-17 21:35:00,73.315,73.315,73.275,73.275,57000000.0
2009-02-17 21:36:00,73.275,73.275,73.235,73.275,77000000.0
2009-02-17 21:37:00,73.275,73.33,73.265,73.32,110800000.0
2009-02-17 21:38:00,73.315,73.33,73.31,73.31,45000000.0
2009-02-17 21:39:00,73.31,73.325,73.285,73.285,27000000.0
2009-02-17 21:40:00,73.285,73.285,73.235,73.25,89200000.0
2009-02-17 21:41:00,73.26,73.265,73.24,73.255,26400000.0
2009-02-17 21:42:00,73.255,73.255,73.23,73.235,19000000.0
2009-02-17 21:43:00,73.24,73.24,73.21,73.235,50200000.0
2009-02-17 21:44:00,73.24,73.255,73.215,73.245,66600000.0
2009-02-17 21:45:00,73.24,73.25,73.24,73.25,15000000.0
2009-02-17 21:46:00,73.245,73.25,73.2,73.25,81600000.0
2009-02-17 21:47:00,73.245,73.255,73.185,73.185,45000000.0
2009-02-17 21:48:00,73.19,73.205,73.17,73.17,25200000.0
2009-02-17 21:49:00,73.175,73.175,73.135,73.135,68400000.0
2009-02-17 21:50:00,73.135,73.155,73.125,73.155,37600000.0
2009-02-17 21:51:00,73.165,73.185,73.155,73.185,50600000.0
2009-02-17 21:52:00,73.18,73.195,73.18,73.195,8400000.0
2009-02-17 21:53:00,73.2,73.205,73.12,73.14,16600000.0
2009-02-17 21:54:00,73.14,73.165,73.14,73.14,33600000.0
2009-02-17 21:55:00,73.135,73.135,73.12,73.125,16800000.0
2009-02-17 21:56:00,73.125,73.155,73.115,73.155,23800000.0
2009-02-17 21:57:00,73.15,73.17,73.14,73.145,32400000.0
2009-02-17 21:58:00,73.14,73.14,73.105,73.11,51800000.0
2009-02-17 21:59:00,73.11,73.14,73.08,73.105,80800000.0
2009-02-17 22:00:00,73.095,73.125,73.085,73.1,48200000.0
2009-02-17 22:01:00,73.105,73.14,73.1,73.13,36200000.0
2009-02-17 22:02:00,73.125,73.135,73.125,73.13,6000000.0
2009-02-17 22:03:00,73.125,73.135,73.085,73.095,34800000.0
2009-02-17 22:04:00,73.08,73.08,73.045,73.05,31200000.0
2009-02-17 22:05:00,73.06,73.07,73.035,73.07,44600000.0
2009-02-17 22:06:00,73.07,73.09,73.07,73.08,24000000.0
2009-02-17 22:07:00,73.075,73.08,73.07,73.08,12000000.0
2009-02-17 22:08:00,73.085,73.115,73.08,73.115,20400000.0
2009-02-17 22:09:00,73.115,73.125,73.115,73.125,3600000.0
2009-02-17 22:10:00,73.13,73.145,73.13,73.14,4800000.0
2009-02-17 22:11:00,73.135,73.145,73.13,73.14,12000000.0
2009-02-17 22:12:00,73.14,73.14,73.12,73.13,8400000.0
2009-02-17 22:13:00,73.13,73.135,73.115,73.13,14400000.0
2009-02-17 22:14:00,73.135,73.135,73.105,73.11,19200000.0
2009-02-17 22:15:00,73.11,73.15,73.11,73.14,21600000.0
2009-02-17 22:16:00,73.145,73.155,73.145,73.155,6000000.0
2009-02-17 22:17:00,73.15,73.155,73.14,73.145,19200000.0
2009-02-17 22:18:00,73.14,73.14,73.09,73.1,43600000.0
2009-02-17 22:19:00,73.095,73.095,73.045,73.06,48400000.0
2009-02-17 22:20:00,73.055,73.085,73.055,73.08,33000000.0
2009-02-17 22:21:00,73.07,73.125,73.065,73.1,63200000.0
2009-02-17 22:22:00,73.11,73.15,73.095,73.145,59400000.0
2009-02-17 22:23:00,73.14,73.14,73.07,73.07,73000000.0
2009-02-17 22:24:00,73.075,73.125,73.075,73.095,58400000.0
2009-02-17 22:25:00,73.1,73.125,73.095,73.115,36000000.0
2009-02-17 22:26:00,73.115,73.14,73.105,73.105,36800000.0
2009-02-17 22:27:00,73.1,73.1,73.045,73.07,94400000.0
2009-02-17 22:28:00,73.055,73.08,73.05,73.055,95800000.0
2009-02-17 22:29:00,73.055,73.08,73.035,73.07,110200000.0
2009-02-17 22:30:00,73.07,73.175,73.07,73.15,78600000.0
2009-02-17 22:31:00,73.15,73.285,73.105,73.27,115400000.0
2009-02-17 22:32:00,73.265,73.465,73.26,73.445,112800000.0
2009-02-17 22:33:00,73.445,73.495,73.345,73.37,166400000.0
2009-02-17 22:34:00,73.37,73.43,73.335,73.43,91600000.0
2009-02-17 22:35:00,73.43,73.47,73.39,73.41,261800000.0
2009-02-17 22:36:00,73.41,73.41,73.36,73.41,181200000.0
2009-02-17 22:37:00,73.41,73.43,73.405,73.41,85800000.0
2009-02-17 22:38:00,73.41,73.42,73.285,73.33,116600000.0
2009-02-17 22:39:00,73.335,73.395,73.335,73.355,113000000.0
2009-02-17 22:40:00,73.36,73.36,73.285,73.32,164200000.0
2009-02-17 22:41:00,73.32,73.355,73.315,73.33,96600000.0
2009-02-17 22:42:00,73.34,73.345,73.29,73.3,75400000.0
2009-02-17 22:43:00,73.3,73.3,73.13,73.2,374600000.0
2009-02-17 22:44:00,73.2,73.255,73.165,73.255,135400000.0
2009-02-17 22:45:00,73.23,73.305,73.23,73.305,62200000.0
2009-02-17 22:46:00,73.3,73.3,73.23,73.23,233600000.0
2009-02-17 22:47:00,73.23,73.26,73.215,73.24,85200000.0
2009-02-17 22:48:00,73.23,73.245,73.22,73.225,78200000.0
2009-02-17 22:49:00,73.225,73.225,73.165,73.165,71800000.0
2009-02-17 22:50:00,73.17,73.175,73.14,73.16,74400000.0
2009-02-17 22:51:00,73.16,73.16,73.14,73.16,79400000.0
2009-02-17 22:52:00,73.16,73.16,73.14,73.155,41800000.0
2009-02-17 22:53:00,73.155,73.155,73.15,73.15,24600000.0
2009-02-17 22:54:00,73.15,73.16,73.14,73.15,85200000.0
2009-02-17 22:55:00,73.145,73.165,73.145,73.16,13200000.0
2009-02-17 22:56:00,73.155,73.165,73.13,73.14,44400000.0
2009-02-17 22:57:00,73.13,73.135,73.07,73.09,104600000.0
2009-02-17 22:58:00,73.085,73.095,73.06,73.06,61800000.0
2009-02-17 22:59:00,73.06,73.065,73.02,73.02,42800000.0
2009-02-17 23:00:00,73.03,73.03,73.02,73.025,25200000.0
2009-02-17 23:01:00,73.02,73.03,73.015,73.03,15600000.0
2009-02-17 23:02:00,73.025,73.045,73.02,73.02,20400000.0
2009-02-17 23:03:00,73.02,73.04,72.985,72.985,28000000.0
2009-02-17 23:04:00,72.99,73.015,72.985,72.995,16800000.0
2009-02-17 23:05:00,72.99,73.015,72.99,72.995,16600000.0
2009-02-17 23:06:00,73.0,73.01,73.0,73.01,7200000.0
2009-02-17 23:07:00,73.01,73.01,73.01,73.01,2400000.0
2009-02-17 23:08:00,73.02,73.065,73.0,73.05,30000000.0
2009-02-17 23:09:00,73.04,73.06,73.04,73.055,41200000.0
2009-02-17 23:10:00,73.04,73.04,73.03,73.03,9400000.0
2009-02-17 23:11:00,73.025,73.03,73.01,73.01,6000000.0
2009-02-17 23:12:00,73.025,73.035,73.005,73.015,57000000.0
2009-02-17 23:13:00,73.01,73.025,73.01,73.025,3600000.0
2009-02-17 23:14:00,73.03,73.03,73.01,73.01,8400000.0
2009-02-17 23:15:00,73.0,73.015,72.99,72.99,14400000.0
2009-02-17 23:16:00,73.0,73.025,73.0,73.01,21400000.0
2009-02-17 23:17:00,73.01,73.035,72.99,73.01,20400000.0
2009-02-17 23:18:00,73.005,73.015,72.99,73.0,27600000.0
2009-02-17 23:19:00,72.995,72.995,72.975,72.975,13600000.0
2009-02-17 23:20:00,72.98,72.995,72.975,72.995,24000000.0
2009-02-17 23:21:00,72.995,73.015,72.995,72.995,56200000.0
2009-02-17 23:22:00,72.995,73.005,72.98,72.995,35200000.0
2009-02-17 23:23:00,72.995,73.015,72.99,73.015,69600000.0
2009-02-17 23:24:00,73.03,73.085,73.03,73.05,65200000.0
2009-02-17 23:25:00,73.05,73.06,73.01,73.015,124400000.0
2009-02-17 23:26:00,73.015,73.04,73.0,73.015,42200000.0
2009-02-17 23:27:00,73.01,73.01,72.985,72.99,39800000.0
2009-02-17 23:28:00,72.99,72.995,72.98,72.98,9600000.0
2009-02-17 23:29:00,72.98,72.995,72.98,72.98,6000000.0
2009-02-17 23:30:00,72.985,73.005,72.985,72.99,14200000.0
2009-02-17 23:31:00,72.99,72.99,72.99,72.99,7200000.0
2009-02-17 23:32:00,72.985,72.985,72.985,72.985,3600000.0
2009-02-17 23:33:00,72.975,72.975,72.965,72.965,7200000.0
2009-02-17 23:34:00,72.985,72.995,72.985,72.985,7200000.0
2009-02-17 23:35:00,72.985,73.0,72.97,72.975,14400000.0
2009-02-17 23:36:00,72.975,72.995,72.975,72.995,12000000.0
2009-02-17 23:37:00,72.925,72.935,72.925,72.935,33600000.0
2009-02-17 23:38:00,73.01,73.01,72.985,72.995,33600000.0
2009-02-17 23:39:00,72.99,73.02,72.99,73.01,26800000.0
2009-02-17 23:40:00,73.015,73.03,73.015,73.025,78200000.0
2009-02-17 23:41:00,73.025,73.05,73.02,73.045,33600000.0
2009-02-17 23:42:00,73.06,73.06,73.02,73.03,16000000.0
2009-02-17 23:43:00,73.03,73.045,73.03,73.045,7200000.0
2009-02-17 23:44:00,73.035,73.04,73.03,73.035,12000000.0
2009-02-17 23:45:00,73.04,73.05,73.02,73.025,25200000.0
2009-02-17 23:46:00,73.025,73.035,72.995,73.03,31800000.0
2009-02-17 23:47:00,73.05,73.095,73.03,73.03,73200000.0
2009-02-17 23:48:00,73.045,73.055,73.02,73.05,21200000.0
2009-02-17 23:49:00,73.055,73.065,73.055,73.06,30400000.0
2009-02-17 23:50:00,73.06,73.065,73.06,73.065,2400000.0
2009-02-17 23:51:00,73.06,73.07,73.06,73.065,9600000.0
2009-02-17 23:52:00,73.06,73.085,73.045,73.05,32800000.0
2009-02-17 23:53:00,73.045,73.05,73.045,73.05,2400000.0
2009-02-17 23:54:00,73.06,73.06,73.015,73.055,23200000.0
2009-02-17 23:55:00,73.05,73.06,73.045,73.05,78600000.0
2009-02-17 23:56:00,73.06,73.065,73.035,73.035,10800000.0
2009-02-17 23:57:00,73.04,73.045,73.01,73.03,15600000.0
2009-02-17 23:58:00,73.035,73.05,73.03,73.04,18000000.0
2009-02-17 23:59:00,73.02,73.02,73.005,73.01,42000000.0
2009-02-18 00:00:00,73.01,73.015,73.005,73.015,6000000.0
2009-02-18 00:01:00,73.005,73.005,72.995,73.005,6000000.0
2009-02-18 00:02:00,73.005,73.005,72.975,72.975,19800000.0
2009-02-18 00:03:00,72.995,72.995,72.995,72.995,2400000.0
2009-02-18 00:04:00,72.995,72.995,72.995,72.995,1200000.0
2009-02-18 00:05:00,72.995,72.995,72.97,72.97,9600000.0
2009-02-18 00:06:00,72.97,72.97,72.92,72.93,14200000.0
2009-02-18 00:07:00,72.935,72.935,72.93,72.93,4800000.0
2009-02-18 00:08:00,72.94,72.965,72.94,72.965,7000000.0
2009-02-18 00:09:00,72.975,72.975,72.94,72.945,25200000.0
2009-02-18 00:10:00,72.94,72.95,72.93,72.94,18000000.0
2009-02-18 00:11:00,72.93,72.955,72.93,72.945,13200000.0
2009-02-18 00:12:00,72.95,72.955,72.95,72.955,15400000.0
2009-02-18 00:13:00,72.955,72.965,72.95,72.965,15400000.0
2009-02-18 00:14:00,72.96,72.965,72.96,72.96,6000000.0
2009-02-18 00:15:00,73.097,73.127,73.097,73.1,1200000.0
2009-02-18 00:16:00,72.965,72.965,72.965,72.965,1200000.0
2009-02-18 00:17:00,72.96,73.045,72.96,73.0,23600000.0
2009-02-18 00:18:00,73.01,73.02,73.0,73.02,15600000.0
2009-02-18 00:19:00,73.025,73.035,73.005,73.02,36000000.0
2009-02-18 00:20:00,73.01,73.01,72.985,72.985,14200000.0
2009-02-18 00:21:00,72.99,73.0,72.985,73.0,10800000.0
2009-02-18 00:22:00,73.0,73.01,73.0,73.005,4800000.0
2009-02-18 00:23:00,73.0,73.045,73.0,73.04,14400000.0
2009-02-18 00:24:00,73.05,73.05,73.045,73.05,7200000.0
2009-02-18 00:25:00,73.05,73.06,73.04,73.06,7000000.0
2009-02-18 00:26:00,73.06,73.06,73.03,73.03,13600000.0
2009-02-18 00:27:00,73.03,73.05,73.02,73.02,21200000.0
2009-02-18 00:28:00,73.015,73.015,73.0,73.01,9400000.0
2009-02-18 00:29:00,73.01,73.01,73.0,73.0,5200000.0
2009-02-18 00:30:00,73.0,73.015,72.995,73.005,19600000.0
2009-02-18 00:31:00,73.005,73.005,72.99,72.995,20000000.0
2009-02-18 00:32:00,72.99,72.99,72.985,72.985,5200000.0
2009-02-18 00:33:00,72.985,72.985,72.97,72.97,15200000.0
2009-02-18 00:34:00,72.975,72.975,72.97,72.975,4800000.0
2009-02-18 00:35:00,72.975,72.975,72.965,72.965,13200000.0
2009-02-18 00:36:00,72.96,72.96,72.92,72.93,70800000.0
2009-02-18 00:37:00,72.93,72.935,72.925,72.935,28600000.0
2009-02-18 00:38:00,72.94,72.97,72.94,72.97,26000000.0
2009-02-18 00:39:00,72.965,72.965,72.935,72.935,36000000.0
2009-02-18 00:40:00,72.935,72.945,72.935,72.945,12600000.0
2009-02-18 00:41:00,72.935,73.005,72.925,72.93,41600000.0
2009-02-18 00:42:00,72.985,73.035,72.985,73.005,24000000.0
2009-02-18 00:43:00,73.015,73.015,72.985,73.0,16200000.0
2009-02-18 00:44:00,72.99,73.0,72.905,72.94,22400000.0
2009-02-18 00:45:00,72.94,72.94,72.935,72.935,29800000.0
2009-02-18 00:46:00,72.94,72.95,72.94,72.945,10400000.0
2009-02-18 00:47:00,72.945,73.005,72.92,72.955,23800000.0
2009-02-18 00:48:00,72.95,73.03,72.945,73.03,40200000.0
2009-02-18 00:49:00,73.03,73.03,73.025,73.025,8000000.0
2009-02-18 00:50:00,73.025,73.025,73.025,73.025,3200000.0
2009-02-18 00:51:00,72.96,73.0,72.96,72.985,10400000.0
2009-02-18 00:52:00,72.98,73.005,72.98,73.005,8800000.0
2009-02-18 00:53:00,73.01,73.01,72.99,72.99,6400000.0
2009-02-18 00:54:00,72.99,73.0,72.99,72.99,7600000.0
2009-02-18 00:55:00,72.99,72.99,72.99,72.99,1200000.0
2009-02-18 00:56:00,72.99,73.015,72.99,73.015,6000000.0
2009-02-18 00:57:00,73.015,73.015,73.015,73.015,2400000.0
2009-02-18 00:58:00,73.015,73.015,73.015,73.015,1200000.0
2009-02-18 00:59:00,73.015,73.02,73.015,73.02,9600000.0
2009-02-18 01:00:00,73.025,73.025,73.025,73.025,8400000.0
2009-02-18 01:01:00,73.025,73.04,73.025,73.04,13200000.0
2009-02-18 01:02:00,73.04,73.04,73.035,73.04,7200000.0
2009-02-18 01:03:00,73.04,73.04,72.995,72.995,5200000.0
2009-02-18 01:04:00,73.0,73.01,73.0,73.01,26400000.0
2009-02-18 01:05:00,73.01,73.015,73.01,73.015,13200000.0
2009-02-18 01:06:00,73.015,73.03,73.015,73.03,8400000.0
2009-02-18 01:07:00,73.03,73.03,73.03,73.03,1200000.0
2009-02-18 01:08:00,73.03,73.03,73.03,73.03,2400000.0
2009-02-18 01:09:00,73.04,73.085,73.04,73.085,16800000.0
2009-02-18 01:10:00,73.085,73.11,73.055,73.075,22800000.0
2009-02-18 01:11:00,73.075,73.075,73.07,73.07,3600000.0
2009-02-18 01:12:00,73.075,73.075,73.065,73.075,6000000.0
2009-02-18 01:13:00,73.075,73.085,73.075,73.085,3600000.0
2009-02-18 01:14:00,73.09,73.115,73.09,73.115,18000000.0
2009-02-18 01:15:00,73.115,73.145,73.1,73.1,28400000.0
2009-02-18 01:16:00,73.11,73.12,73.07,73.09,30800000.0
2009-02-18 01:17:00,73.1,73.115,73.1,73.115,14800000.0
2009-02-18 01:18:00,73.12,73.12,73.11,73.11,19200000.0
2009-02-18 01:19:00,73.11,73.11,73.09,73.09,2400000.0
2009-02-18 01:20:00,73.1,73.1,73.085,73.09,19600000.0
2009-02-18 01:21:00,73.095,73.1,73.09,73.09,7200000.0
2009-02-18 01:22:00,73.011,73.056,73.01,73.048,9600000.0
2009-02-18 01:23:00,73.095,73.11,73.095,73.095,9600000.0
2009-02-18 01:24:00,73.095,73.095,73.095,73.095,1200000.0
2009-02-18 01:25:00,73.005,73.005,72.989,72.995,2400000.0
2009-02-18 01:26:00,73.11,73.11,73.11,73.11,2400000.0
2009-02-18 01:27:00,73.11,73.11,73.085,73.085,10400000.0
2009-02-18 01:28:00,73.085,73.095,73.085,73.09,7400000.0
2009-02-18 01:29:00,73.095,73.11,73.095,73.11,6000000.0
2009-02-18 01:30:00,73.11,73.11,73.09,73.105,9600000.0
2009-02-18 01:31:00,73.105,73.105,73.075,73.075,9600000.0
2009-02-18 01:32:00,73.08,73.08,73.055,73.055,8800000.0
2009-02-18 01:33:00,73.065,73.08,73.065,73.065,14400000.0
2009-02-18 01:34:00,73.065,73.065,73.04,73.055,14400000.0
2009-02-18 01:35:00,73.05,73.065,73.04,73.055,26400000.0
2009-02-18 01:36:00,73.055,73.08,73.05,73.065,31800000.0
2009-02-18 01:37:00,73.065,73.075,73.065,73.075,8400000.0
2009-02-18 01:38:00,73.075,73.075,73.06,73.06,6000000.0
2009-02-18 01:39:00,73.045,73.06,73.045,73.06,9800000.0
2009-02-18 01:40:00,73.06,73.06,73.055,73.06,10800000.0
2009-02-18 01:41:00,73.06,73.06,73.06,73.06,2400000.0
2009-02-18 01:42:00,73.06,73.06,73.04,73.045,30000000.0
2009-02-18 01:43:00,73.055,73.06,73.045,73.055,13600000.0
2009-02-18 01:44:00,73.05,73.05,73.025,73.03,48800000.0
2009-02-18 01:45:00,73.025,73.04,73.025,73.035,9600000.0
2009-02-18 01:46:00,73.04,73.065,73.04,73.065,16800000.0
2009-02-18 01:47:00,73.07,73.075,73.03,73.03,45800000.0
2009-02-18 01:48:00,73.03,73.03,73.01,73.015,15600000.0
2009-02-18 01:49:00,73.01,73.015,72.98,72.995,62600000.0
2009-02-18 01:50:00,73.005,73.02,72.995,73.02,37600000.0
2009-02-18 01:51:00,73.03,73.03,72.985,72.99,34000000.0
2009-02-18 01:52:00,72.98,72.99,72.96,72.96,47200000.0
2009-02-18 01:53:00,72.965,72.975,72.945,72.945,21200000.0
2009-02-18 01:54:00,72.95,72.97,72.95,72.96,16800000.0
2009-02-18 01:55:00,72.95,72.97,72.945,72.95,34400000.0
2009-02-18 01:56:00,72.955,72.965,72.935,72.95,70400000.0
2009-02-18 01:57:00,72.955,72.96,72.94,72.945,31200000.0
2009-02-18 01:58:00,72.945,72.965,72.94,72.95,38400000.0
2009-02-18 01:59:00,72.94,72.95,72.94,72.95,11200000.0
2009-02-18 02:00:00,72.965,72.99,72.965,72.98,19000000.0
2009-02-18 02:01:00,72.985,72.985,72.965,72.98,15600000.0
2009-02-18 02:02:00,72.98,73.025,72.96,72.97,61400000.0
2009-02-18 02:03:00,72.97,72.99,72.97,72.97,97800000.0
2009-02-18 02:04:00,72.975,73.0,72.965,72.995,77200000.0
2009-02-18 02:05:00,73.0,73.015,72.995,72.995,62400000.0
2009-02-18 02:06:00,72.995,73.025,72.995,73.025,24400000.0
2009-02-18 02:07:00,73.02,73.02,72.995,73.01,69000000.0
2009-02-18 02:08:00,73.01,73.03,73.0,73.0,30800000.0
2009-02-18 02:09:00,73.0,73.005,73.0,73.005,46400000.0
2009-02-18 02:10:00,73.01,73.03,73.01,73.03,27400000.0
2009-02-18 02:11:00,73.035,73.035,73.02,73.02,15400000.0
2009-02-18 02:12:00,73.02,73.03,73.015,73.03,24600000.0
2009-02-18 02:13:00,73.025,73.035,73.015,73.03,17800000.0
2009-02-18 02:14:00,73.03,73.035,73.01,73.01,90200000.0
2009-02-18 02:15:00,73.01,73.02,73.005,73.02,61000000.0
2009-02-18 02:16:00,73.02,73.02,73.01,73.02,19200000.0
2009-02-18 02:17:00,73.015,73.015,73.005,73.015,12800000.0
2009-02-18 02:18:00,73.005,73.025,73.0,73.025,52800000.0
2009-02-18 02:19:00,73.02,73.03,73.02,73.03,27200000.0
2009-02-18 02:20:00,73.03,73.04,73.0,73.0,55200000.0
2009-02-18 02:21:00,72.995,73.01,72.985,73.0,72000000.0
2009-02-18 02:22:00,73.0,73.06,73.0,73.05,113800000.0
2009-02-18 02:23:00,73.06,73.06,73.01,73.01,16000000.0
2009-02-18 02:24:00,73.015,73.035,72.995,73.005,18600000.0
2009-02-18 02:25:00,73.0,73.005,72.98,72.99,47200000.0
2009-02-18 02:26:00,72.99,72.995,72.96,72.98,77800000.0
2009-02-18 02:27:00,72.98,72.985,72.96,72.985,18000000.0
2009-02-18 02:28:00,72.99,73.01,72.96,72.96,77600000.0
2009-02-18 02:29:00,72.96,72.975,72.95,72.96,45400000.0
2009-02-18 02:30:00,72.96,72.97,72.94,72.945,164800000.0
2009-02-18 02:31:00,72.945,72.945,72.885,72.91,118200000.0
2009-02-18 02:32:00,72.915,72.915,72.91,72.91,26200000.0
2009-02-18 02:33:00,72.92,72.925,72.915,72.915,19600000.0
2009-02-18 02:34:00,72.91,72.915,72.88,72.89,90800000.0
2009-02-18 02:35:00,72.89,72.9,72.89,72.89,54000000.0
2009-02-18 02:36:00,72.89,72.89,72.88,72.88,28000000.0
2009-02-18 02:37:00,72.88,72.89,72.87,72.875,86000000.0
2009-02-18 02:38:00,72.875,72.905,72.875,72.9,75400000.0
2009-02-18 02:39:00,72.905,72.915,72.88,72.89,43800000.0
2009-02-18 02:40:00,72.89,72.895,72.875,72.88,35200000.0
2009-02-18 02:41:00,72.88,72.895,72.88,72.895,11600000.0
2009-02-18 02:42:00,72.895,72.895,72.855,72.855,60600000.0
2009-02-18 02:43:00,72.865,72.9,72.865,72.885,90800000.0
2009-02-18 02:44:00,72.88,72.94,72.88,72.94,18000000.0
2009-02-18 02:45:00,72.945,72.96,72.945,72.945,16800000.0
2009-02-18 02:46:00,72.945,72.955,72.935,72.955,25200000.0
2009-02-18 02:47:00,72.96,72.985,72.96,72.985,16800000.0
2009-02-18 02:48:00,72.99,73.0,72.985,72.985,20400000.0
2009-02-18 02:49:00,72.98,72.985,72.98,72.98,6000000.0
2009-02-18 02:50:00,72.985,73.005,72.98,73.0,34800000.0
2009-02-18 02:51:00,73.01,73.01,73.0,73.0,2400000.0
2009-02-18 02:52:00,73.01,73.015,72.99,73.015,16800000.0
2009-02-18 02:53:00,73.015,73.03,73.005,73.005,22800000.0
2009-02-18 02:54:00,73.01,73.03,73.01,73.025,24000000.0
2009-02-18 02:55:00,73.03,73.03,72.99,72.99,35200000.0
2009-02-18 02:56:00,72.995,73.005,72.985,72.995,29400000.0
2009-02-18 02:57:00,73.0,73.02,73.0,73.02,9600000.0
2009-02-18 02:58:00,73.015,73.015,72.98,72.99,40800000.0
2009-02-18 02:59:00,72.99,72.99,72.975,72.98,54400000.0
2009-02-18 03:00:00,72.98,73.02,72.97,73.02,20000000.0
2009-02-18 03:01:00,73.02,73.03,73.015,73.03,10800000.0
2009-02-18 03:02:00,73.03,73.035,73.03,73.03,14400000.0
2009-02-18 03:03:00,73.02,73.03,73.02,73.025,12000000.0
2009-02-18 03:04:00,73.02,73.02,73.0,73.0,19200000.0
2009-02-18 03:05:00,73.0,73.01,72.995,73.01,6000000.0
2009-02-18 03:06:00,73.015,73.04,73.01,73.025,26400000.0
2009-02-18 03:07:00,73.025,73.03,73.02,73.025,9600000.0
2009-02-18 03:08:00,73.03,73.04,73.025,73.035,25200000.0
2009-02-18 03:09:00,73.03,73.035,73.025,73.035,7200000.0
2009-02-18 03:10:00,73.03,73.04,73.03,73.03,13200000.0
2009-02-18 03:11:00,73.03,73.03,73.03,73.03,2400000.0
2009-02-18 03:12:00,73.025,73.03,73.015,73.02,12000000.0
2009-02-18 03:13:00,73.02,73.025,73.02,73.025,3600000.0
2009-02-18 03:14:00,73.02,73.025,73.01,73.02,30800000.0
2009-02-18 03:15:00,73.015,73.03,73.015,73.025,15600000.0
2009-02-18 03:16:00,73.02,73.025,73.01,73.025,10800000.0
2009-02-18 03:17:00,73.02,73.02,73.01,73.01,16000000.0
2009-02-18 03:18:00,73.005,73.005,72.98,72.985,27600000.0
2009-02-18 03:19:00,72.98,72.98,72.97,72.975,12000000.0
2009-02-18 03:20:00,72.97,72.985,72.955,72.965,19600000.0
2009-02-18 03:21:00,72.97,72.99,72.97,72.99,10800000.0
2009-02-18 03:22:00,73.0,73.01,72.995,73.01,13200000.0
2009-02-18 03:23:00,73.015,73.015,73.005,73.01,8400000.0
2009-02-18 03:24:00,72.99,73.01,72.99,73.01,40800000.0
2009-02-18 03:25:00,73.02,73.03,73.01,73.015,77000000.0
2009-02-18 03:26:00,73.015,73.015,73.01,73.01,8400000.0
2009-02-18 03:27:00,73.01,73.015,73.0,73.015,31600000.0
2009-02-18 03:28:00,73.015,73.04,73.015,73.035,39600000.0
2009-02-18 03:29:00,73.04,73.04,73.03,73.03,10800000.0
2009-02-18 03:30:00,73.035,73.04,73.03,73.04,16800000.0
2009-02-18 03:31:00,73.04,73.045,73.03,73.03,32400000.0
2009-02-18 03:32:00,73.03,73.03,73.025,73.025,9600000.0
2009-02-18 03:33:00,73.03,73.03,73.02,73.03,20400000.0
2009-02-18 03:34:00,73.02,73.02,73.02,73.02,4800000.0
2009-02-18 03:35:00,73.025,73.03,73.02,73.02,12000000.0
2009-02-18 03:36:00,73.02,73.035,73.02,73.035,25200000.0
2009-02-18 03:37:00,73.04,73.05,73.02,73.025,67600000.0
2009-02-18 03:38:00,73.025,73.045,73.02,73.045,52400000.0
2009-02-18 03:39:00,73.045,73.045,73.035,73.045,21800000.0
2009-02-18 03:40:00,73.04,73.04,73.03,73.035,24800000.0
2009-02-18 03:41:00,73.04,73.04,73.04,73.04,1600000.0
2009-02-18 03:42:00,73.04,73.04,73.035,73.035,3200000.0
2009-02-18 03:43:00,73.045,73.045,73.03,73.03,9600000.0
2009-02-18 03:44:00,73.03,73.035,73.01,73.02,46200000.0
2009-02-18 03:45:00,73.02,73.025,73.015,73.015,11200000.0
2009-02-18 03:46:00,73.02,73.045,73.015,73.045,11400000.0
2009-02-18 03:47:00,73.04,73.045,73.04,73.045,8400000.0
2009-02-18 03:48:00,73.04,73.04,73.01,73.015,65800000.0
2009-02-18 03:49:00,73.02,73.02,72.99,72.995,46200000.0
2009-02-18 03:50:00,72.995,73.0,72.965,72.97,49800000.0
2009-02-18 03:51:00,72.975,72.995,72.965,72.99,78600000.0
2009-02-18 03:52:00,72.995,73.0,72.99,72.995,38000000.0
2009-02-18 03:53:00,72.995,73.005,72.995,73.005,31200000.0
2009-02-18 03:54:00,73.01,73.035,73.01,73.03,96800000.0
2009-02-18 03:55:00,73.03,73.03,72.975,72.99,14000000.0
2009-02-18 03:56:00,72.985,72.99,72.975,72.98,10800000.0
2009-02-18 03:57:00,72.985,72.995,72.985,72.99,14800000.0
2009-02-18 03:58:00,72.985,72.99,72.98,72.98,6400000.0
2009-02-18 03:59:00,72.985,72.99,72.98,72.99,11200000.0
2009-02-18 04:00:00,73.0,73.005,72.975,72.98,35600000.0
2009-02-18 04:01:00,72.98,73.02,72.98,72.98,26800000.0
2009-02-18 04:02:00,72.98,72.98,72.965,72.975,18400000.0
2009-02-18 04:03:00,72.97,72.98,72.965,72.97,12400000.0
2009-02-18 04:04:00,72.975,72.975,72.97,72.97,3600000.0
2009-02-18 04:05:00,72.97,73.01,72.97,73.01,20800000.0
2009-02-18 04:06:00,73.015,73.02,73.01,73.01,27800000.0
2009-02-18 04:07:00,73.005,73.045,73.005,73.04,17600000.0
2009-02-18 04:08:00,72.888,72.9,72.87,72.877,10800000.0
2009-02-18 04:09:00,73.04,73.04,73.035,73.035,10800000.0
2009-02-18 04:10:00,73.035,73.055,73.025,73.055,18000000.0
2009-02-18 04:11:00,73.05,73.11,73.04,73.11,63800000.0
2009-02-18 04:12:00,73.075,73.09,73.04,73.04,48800000.0
2009-02-18 04:13:00,73.035,73.055,73.035,73.05,33000000.0
2009-02-18 04:14:00,73.035,73.035,73.015,73.02,34400000.0
2009-02-18 04:15:00,73.015,73.03,73.015,73.03,10800000.0
2009-02-18 04:16:00,73.035,73.035,73.03,73.03,6000000.0
2009-02-18 04:17:00,73.025,73.025,73.025,73.025,3600000.0
2009-02-18 04:18:00,73.025,73.035,73.015,73.015,18200000.0
2009-02-18 04:19:00,73.01,73.015,73.0,73.015,36400000.0
2009-02-18 04:20:00,73.015,73.015,72.995,73.0,36200000.0
2009-02-18 04:21:00,73.0,73.0,73.0,73.0,15200000.0
2009-02-18 04:22:00,72.99,73.0,72.98,72.985,115600000.0
2009-02-18 04:23:00,72.98,73.0,72.98,72.995,66800000.0
2009-02-18 04:24:00,72.995,73.035,72.995,73.015,91200000.0
2009-02-18 04:25:00,73.02,73.025,73.01,73.01,33200000.0
2009-02-18 04:26:00,73.01,73.02,73.0,73.01,32600000.0
2009-02-18 04:27:00,73.01,73.015,72.99,73.0,72600000.0
2009-02-18 04:28:00,73.0,73.005,72.965,72.965,36200000.0
2009-02-18 04:29:00,72.965,72.965,72.925,72.94,50200000.0
2009-02-18 04:30:00,72.945,72.955,72.94,72.955,16800000.0
2009-02-18 04:31:00,72.95,72.96,72.95,72.96,6000000.0
2009-02-18 04:32:00,72.965,72.965,72.945,72.96,25600000.0
2009-02-18 04:33:00,72.955,72.955,72.955,72.955,1200000.0
2009-02-18 04:34:00,72.96,72.98,72.96,72.97,4800000.0
2009-02-18 04:35:00,72.96,72.96,72.935,72.935,52000000.0
2009-02-18 04:36:00,72.94,72.95,72.94,72.95,16800000.0
2009-02-18 04:37:00,72.945,72.955,72.945,72.95,33600000.0
2009-02-18 04:38:00,72.95,72.955,72.91,72.915,30600000.0
2009-02-18 04:39:00,72.915,72.93,72.91,72.93,43200000.0
2009-02-18 04:40:00,72.93,72.935,72.87,72.92,26400000.0
2009-02-18 04:41:00,72.935,72.955,72.895,72.905,74200000.0
2009-02-18 04:42:00,72.905,72.905,72.875,72.875,108200000.0
2009-02-18 04:43:00,72.89,72.94,72.89,72.94,51400000.0
2009-02-18 04:44:00,72.94,72.945,72.94,72.945,6400000.0
2009-02-18 04:45:00,72.93,72.95,72.925,72.93,25200000.0
2009-02-18 04:46:00,72.93,72.95,72.92,72.925,22600000.0
2009-02-18 04:47:00,72.94,72.965,72.875,72.91,46000000.0
2009-02-18 04:48:00,72.91,72.955,72.905,72.905,7200000.0
2009-02-18 04:49:00,72.92,72.95,72.92,72.93,24800000.0
2009-02-18 04:50:00,72.93,72.93,72.92,72.92,24000000.0
2009-02-18 04:51:00,72.92,72.92,72.91,72.91,37000000.0
2009-02-18 04:52:00,72.91,72.91,72.895,72.9,55600000.0
2009-02-18 04:53:00,72.9,72.905,72.9,72.9,8400000.0
2009-02-18 04:54:00,72.895,72.895,72.895,72.895,3600000.0
2009-02-18 04:55:00,72.9,72.9,72.89,72.895,18200000.0
2009-02-18 04:56:00,72.905,72.91,72.905,72.91,11600000.0
2009-02-18 04:57:00,72.91,72.91,72.88,72.885,82200000.0
2009-02-18 04:58:00,72.885,72.895,72.885,72.895,17600000.0
2009-02-18 04:59:00,72.89,72.895,72.885,72.895,23200000.0
2009-02-18 05:00:00,72.895,72.895,72.885,72.885,14000000.0
2009-02-18 05:01:00,72.88,72.91,72.875,72.91,50200000.0
2009-02-18 05:02:00,72.9,72.925,72.9,72.915,53400000.0
2009-02-18 05:03:00,72.91,72.915,72.91,72.915,9600000.0
2009-02-18 05:04:00,72.915,72.93,72.91,72.925,28000000.0
2009-02-18 05:05:00,72.925,72.93,72.925,72.93,6400000.0
2009-02-18 05:06:00,72.93,72.93,72.9,72.91,58000000.0
2009-02-18 05:07:00,72.91,72.91,72.9,72.9,15600000.0
2009-02-18 05:08:00,72.91,72.91,72.895,72.905,20600000.0
2009-02-18 05:09:00,72.895,72.9,72.88,72.895,35000000.0
2009-02-18 05:10:00,72.895,72.895,72.895,72.895,7600000.0
2009-02-18 05:11:00,72.895,72.9,72.895,72.895,17600000.0
2009-02-18 05:12:00,72.895,72.915,72.89,72.915,30400000.0
2009-02-18 05:13:00,72.915,72.93,72.915,72.925,16400000.0
2009-02-18 05:14:00,72.93,72.95,72.92,72.95,33400000.0
2009-02-18 05:15:00,72.95,72.95,72.93,72.935,30600000.0
2009-02-18 05:16:00,72.925,72.93,72.92,72.92,10800000.0
2009-02-18 05:17:00,72.915,72.915,72.905,72.915,10000000.0
2009-02-18 05:18:00,72.91,72.92,72.91,72.91,32800000.0
2009-02-18 05:19:00,72.91,72.93,72.91,72.93,26400000.0
2009-02-18 05:20:00,72.94,72.94,72.9,72.92,15800000.0
2009-02-18 05:21:00,72.935,73.005,72.915,72.94,46200000.0
2009-02-18 05:22:00,72.945,72.965,72.94,72.965,21600000.0
2009-02-18 05:23:00,72.975,73.0,72.975,72.98,18200000.0
2009-02-18 05:24:00,72.985,73.005,72.98,72.985,34400000.0
2009-02-18 05:25:00,72.985,72.985,72.975,72.975,12000000.0
2009-02-18 05:26:00,72.975,72.975,72.97,72.97,9600000.0
2009-02-18 05:27:00,72.97,72.97,72.955,72.965,30000000.0
2009-02-18 05:28:00,72.965,72.99,72.965,72.975,24200000.0
2009-02-18 05:29:00,72.975,72.98,72.965,72.97,8400000.0
2009-02-18 05:30:00,72.97,72.97,72.97,72.97,3600000.0
2009-02-18 05:31:00,72.975,72.975,72.975,72.975,1200000.0
2009-02-18 05:32:00,72.975,72.975,72.97,72.97,2400000.0
2009-02-18 05:33:00,72.97,72.98,72.97,72.975,9600000.0
2009-02-18 05:34:00,72.97,72.985,72.965,72.985,32400000.0
2009-02-18 05:35:00,72.985,72.995,72.95,72.95,44000000.0
2009-02-18 05:36:00,72.955,72.98,72.93,72.93,63400000.0
2009-02-18 05:37:00,72.935,72.955,72.915,72.955,58200000.0
2009-02-18 05:38:00,72.915,72.975,72.905,72.955,125000000.0
2009-02-18 05:39:00,72.95,72.97,72.95,72.97,7600000.0
2009-02-18 05:40:00,72.965,72.975,72.955,72.96,20400000.0
2009-02-18 05:41:00,72.965,72.97,72.95,72.965,16800000.0
2009-02-18 05:42:00,72.97,73.0,72.965,73.0,30000000.0
2009-02-18 05:43:00,72.995,73.0,72.985,73.0,26400000.0
2009-02-18 05:44:00,72.995,72.995,72.975,72.995,29200000.0
2009-02-18 05:45:00,72.99,72.995,72.985,72.995,7200000.0
2009-02-18 05:46:00,72.99,72.99,72.96,72.96,18000000.0
2009-02-18 05:47:00,72.955,72.955,72.955,72.955,6000000.0
2009-02-18 05:48:00,72.95,72.96,72.95,72.96,9200000.0
2009-02-18 05:49:00,72.965,72.975,72.96,72.965,23200000.0
2009-02-18 05:50:00,72.96,72.985,72.96,72.98,32000000.0
2009-02-18 05:51:00,72.98,72.995,72.98,72.99,7200000.0
2009-02-18 05:52:00,72.985,72.995,72.985,72.995,15800000.0
2009-02-18 05:53:00,72.99,72.99,72.985,72.99,10600000.0
2009-02-18 05:54:00,72.995,72.995,72.985,72.99,9600000.0
2009-02-18 05:55:00,72.995,72.995,72.985,72.995,19200000.0
2009-02-18 05:56:00,72.99,72.99,72.99,72.99,1200000.0
2009-02-18 05:57:00,72.995,73.005,72.995,73.005,3600000.0
2009-02-18 05:58:00,73.0,73.02,72.995,73.015,31200000.0
2009-02-18 05:59:00,73.02,73.02,72.99,72.99,16400000.0
2009-02-18 06:00:00,72.99,72.99,72.99,72.99,2400000.0
2009-02-18 06:01:00,72.995,73.0,72.985,72.985,12400000.0
2009-02-18 06:02:00,72.98,72.985,72.97,72.98,14800000.0
2009-02-18 06:03:00,72.975,72.99,72.975,72.99,12000000.0
2009-02-18 06:04:00,72.985,72.995,72.985,72.99,8400000.0
2009-02-18 06:05:00,72.995,73.0,72.97,72.98,25600000.0
2009-02-18 06:06:00,72.985,72.985,72.98,72.985,15600000.0
2009-02-18 06:07:00,72.985,72.985,72.98,72.985,8800000.0
2009-02-18 06:08:00,72.98,72.985,72.975,72.975,4800000.0
2009-02-18 06:09:00,72.97,72.975,72.97,72.97,3600000.0
2009-02-18 06:10:00,72.975,72.985,72.975,72.985,7200000.0
2009-02-18 06:11:00,72.98,72.99,72.97,72.97,22400000.0
2009-02-18 06:12:00,72.975,72.98,72.97,72.975,8400000.0
2009-02-18 06:13:00,72.975,72.985,72.975,72.98,7200000.0
2009-02-18 06:14:00,72.975,72.975,72.95,72.955,25200000.0
2009-02-18 06:15:00,72.95,72.965,72.95,72.965,35200000.0
2009-02-18 06:16:00,72.965,72.975,72.955,72.96,25600000.0
2009-02-18 06:17:00,72.955,72.97,72.955,72.96,11200000.0
2009-02-18 06:18:00,72.965,73.005,72.965,73.005,38800000.0
2009-02-18 06:19:00,73.005,73.015,73.005,73.01,30000000.0
2009-02-18 06:20:00,73.01,73.015,73.005,73.01,34000000.0
2009-02-18 06:21:00,73.015,73.025,73.005,73.005,64400000.0
2009-02-18 06:22:00,73.01,73.02,72.98,72.985,54000000.0
2009-02-18 06:23:00,73.0,73.035,73.0,73.035,44000000.0
2009-02-18 06:24:00,73.04,73.04,73.015,73.025,81000000.0
2009-02-18 06:25:00,73.02,73.04,73.02,73.04,36800000.0
2009-02-18 06:26:00,73.035,73.035,73.03,73.035,10600000.0
2009-02-18 06:27:00,73.03,73.035,73.025,73.03,28400000.0
2009-02-18 06:28:00,73.025,73.035,73.025,73.035,30600000.0
2009-02-18 06:29:00,73.03,73.03,73.02,73.02,4000000.0
2009-02-18 06:30:00,73.03,73.045,73.025,73.045,82400000.0
2009-02-18 06:31:00,73.045,73.045,73.025,73.025,126600000.0
2009-02-18 06:32:00,73.025,73.035,73.02,73.02,45400000.0
2009-02-18 06:33:00,73.02,73.02,73.02,73.02,2800000.0
2009-02-18 06:34:00,73.02,73.02,73.015,73.02,7400000.0
2009-02-18 06:35:00,73.03,73.035,73.03,73.03,16400000.0
2009-02-18 06:36:00,73.025,73.03,73.02,73.03,24400000.0
2009-02-18 06:37:00,73.03,73.045,73.02,73.04,34200000.0
2009-02-18 06:38:00,73.04,73.04,73.03,73.03,9800000.0
2009-02-18 06:39:00,73.035,73.035,73.03,73.03,12000000.0
2009-02-18 06:40:00,73.03,73.035,73.025,73.03,9200000.0
2009-02-18 06:41:00,73.025,73.035,73.025,73.035,3600000.0
2009-02-18 06:42:00,73.16,73.175,73.155,73.175,3600000.0
2009-02-18 06:43:00,73.03,73.035,73.03,73.035,3600000.0
2009-02-18 06:44:00,73.04,73.04,73.04,73.04,1200000.0
2009-02-18 06:45:00,73.035,73.035,73.025,73.03,12000000.0
2009-02-18 06:46:00,73.025,73.03,73.025,73.03,2400000.0
2009-02-18 06:47:00,73.025,73.04,73.025,73.04,8400000.0
2009-02-18 06:48:00,73.045,73.045,73.03,73.035,6000000.0
2009-02-18 06:49:00,73.215,73.215,73.195,73.195,4800000.0
2009-02-18 06:50:00,73.03,73.035,73.025,73.035,4800000.0
2009-02-18 06:51:00,73.03,73.04,73.02,73.035,12400000.0
2009-02-18 06:52:00,73.185,73.225,73.185,73.225,2400000.0
2009-02-18 06:53:00,73.035,73.035,73.03,73.03,2400000.0
2009-02-18 06:54:00,73.025,73.035,73.025,73.03,4800000.0
2009-02-18 06:55:00,73.035,73.035,73.015,73.015,11200000.0
2009-02-18 06:56:00,73.01,73.035,73.01,73.035,9200000.0
2009-02-18 06:57:00,73.03,73.03,73.03,73.03,1200000.0
2009-02-18 06:58:00,73.205,73.215,73.205,73.215,12000000.0
2009-02-18 06:59:00,73.03,73.035,73.03,73.035,12000000.0
2009-02-18 07:00:00,73.03,73.045,73.03,73.04,8400000.0
2009-02-18 07:01:00,73.045,73.05,73.045,73.05,6000000.0
2009-02-18 07:02:00,73.045,73.055,73.04,73.055,18400000.0
2009-02-18 07:03:00,73.06,73.075,73.045,73.075,16400000.0
2009-02-18 07:04:00,73.08,73.08,73.055,73.075,40400000.0
2009-02-18 07:05:00,73.07,73.12,73.07,73.11,33600000.0
2009-02-18 07:06:00,73.105,73.115,73.08,73.095,36400000.0
2009-02-18 07:07:00,73.095,73.105,73.06,73.07,56600000.0
2009-02-18 07:08:00,73.07,73.07,73.065,73.07,13400000.0
2009-02-18 07:09:00,73.065,73.085,73.065,73.08,24800000.0
2009-02-18 07:10:00,73.07,73.09,73.07,73.08,21600000.0
2009-02-18 07:11:00,73.085,73.09,73.085,73.09,15400000.0
2009-02-18 07:12:00,73.09,73.115,73.09,73.105,55600000.0
2009-02-18 07:13:00,73.105,73.115,73.095,73.105,57200000.0
2009-02-18 07:14:00,73.115,73.115,73.09,73.11,45200000.0
2009-02-18 07:15:00,73.1,73.1,73.09,73.1,30000000.0
2009-02-18 07:16:00,73.095,73.095,73.075,73.09,85400000.0
2009-02-18 07:17:00,73.09,73.105,73.09,73.1,25800000.0
2009-02-18 07:18:00,73.095,73.1,73.095,73.095,50400000.0
2009-02-18 07:19:00,73.1,73.105,73.09,73.105,52200000.0
2009-02-18 07:20:00,73.105,73.13,73.09,73.105,70400000.0
2009-02-18 07:21:00,73.11,73.135,73.105,73.12,40000000.0
2009-02-18 07:22:00,73.115,73.115,73.105,73.11,9600000.0
2009-02-18 07:23:00,73.115,73.155,73.115,73.155,43000000.0
2009-02-18 07:24:00,73.15,73.17,73.11,73.14,136200000.0
2009-02-18 07:25:00,73.14,73.195,73.14,73.19,90400000.0
2009-02-18 07:26:00,73.19,73.19,73.165,73.18,38400000.0
2009-02-18 07:27:00,73.185,73.19,73.18,73.185,28800000.0
2009-02-18 07:28:00,73.19,73.19,73.18,73.185,7200000.0
2009-02-18 07:29:00,73.19,73.22,73.18,73.22,65200000.0
2009-02-18 07:30:00,73.215,73.22,73.19,73.195,48600000.0
2009-02-18 07:31:00,73.2,73.205,73.19,73.195,23800000.0
2009-02-18 07:32:00,73.2,73.205,73.19,73.195,29800000.0
2009-02-18 07:33:00,73.2,73.22,73.195,73.215,38000000.0
2009-02-18 07:34:00,73.21,73.21,73.21,73.21,4400000.0
2009-02-18 07:35:00,73.215,73.215,73.21,73.21,13200000.0
2009-02-18 07:36:00,73.215,73.215,73.205,73.205,12000000.0
2009-02-18 07:37:00,73.2,73.2,73.175,73.185,43800000.0
2009-02-18 07:38:00,73.18,73.185,73.17,73.17,41000000.0
2009-02-18 07:39:00,73.17,73.17,73.16,73.16,58200000.0
2009-02-18 07:40:00,73.16,73.18,73.16,73.16,57400000.0
2009-02-18 07:41:00,73.17,73.185,73.15,73.165,52200000.0
2009-02-18 07:42:00,73.165,73.185,73.165,73.185,44200000.0
2009-02-18 07:43:00,73.18,73.18,73.165,73.175,12000000.0
2009-02-18 07:44:00,73.16,73.175,73.155,73.175,9600000.0
2009-02-18 07:45:00,73.165,73.185,73.165,73.185,19200000.0
2009-02-18 07:46:00,73.175,73.185,73.17,73.185,16800000.0
2009-02-18 07:47:00,73.175,73.195,73.175,73.185,18000000.0
2009-02-18 07:48:00,73.19,73.235,73.185,73.23,37200000.0
2009-02-18 07:49:00,73.235,73.235,73.2,73.205,34800000.0
2009-02-18 07:50:00,73.21,73.21,73.2,73.205,8400000.0
2009-02-18 07:51:00,73.21,73.21,73.205,73.205,7200000.0
2009-02-18 07:52:00,73.205,73.225,73.19,73.225,47200000.0
2009-02-18 07:53:00,73.225,73.255,73.225,73.25,10800000.0
2009-02-18 07:54:00,73.245,73.245,73.235,73.235,5800000.0
2009-02-18 07:55:00,73.235,73.245,73.215,73.235,114200000.0
2009-02-18 07:56:00,73.235,73.235,73.215,73.22,132400000.0
2009-02-18 07:57:00,73.22,73.22,73.205,73.21,32000000.0
2009-02-18 07:58:00,73.215,73.215,73.2,73.205,74600000.0
2009-02-18 07:59:00,73.205,73.22,73.205,73.22,35400000.0
2009-02-18 08:00:00,73.215,73.235,73.215,73.23,135000000.0
2009-02-18 08:01:00,73.23,73.24,73.2,73.24,66600000.0
2009-02-18 08:02:00,73.23,73.25,73.23,73.25,18200000.0
2009-02-18 08:03:00,73.24,73.24,73.22,73.22,18600000.0
2009-02-18 08:04:00,73.225,73.235,73.21,73.21,34600000.0
2009-02-18 08:05:00,73.21,73.24,73.21,73.225,17800000.0
2009-02-18 08:06:00,73.23,73.23,73.225,73.225,21800000.0
2009-02-18 08:07:00,73.22,73.225,73.215,73.22,46000000.0
2009-02-18 08:08:00,73.22,73.22,73.22,73.22,5800000.0
2009-02-18 08:09:00,73.22,73.25,73.22,73.25,27600000.0
2009-02-18 08:10:00,73.25,73.275,73.205,73.215,39200000.0
2009-02-18 08:11:00,73.215,73.23,73.215,73.22,57000000.0
2009-02-18 08:12:00,73.22,73.22,73.21,73.21,78000000.0
2009-02-18 08:13:00,73.21,73.24,73.21,73.235,47200000.0
2009-02-18 08:14:00,73.23,73.235,73.23,73.235,3600000.0
2009-02-18 08:15:00,73.235,73.255,73.23,73.23,57200000.0
2009-02-18 08:16:00,73.225,73.23,73.22,73.23,58200000.0
2009-02-18 08:17:00,73.225,73.25,73.215,73.245,47600000.0
2009-02-18 08:18:00,73.25,73.25,73.24,73.24,7200000.0
2009-02-18 08:19:00,73.24,73.265,73.235,73.265,15600000.0
2009-02-18 08:20:00,73.27,73.28,73.265,73.265,8400000.0
2009-02-18 08:21:00,73.27,73.285,73.245,73.245,109400000.0
2009-02-18 08:22:00,73.245,73.25,73.18,73.225,99600000.0
2009-02-18 08:23:00,73.24,73.24,73.21,73.225,131400000.0
2009-02-18 08:24:00,73.225,73.23,73.215,73.215,56200000.0
2009-02-18 08:25:00,73.21,73.23,73.205,73.225,90400000.0
2009-02-18 08:26:00,73.225,73.225,73.205,73.21,33600000.0
2009-02-18 08:27:00,73.215,73.25,73.215,73.25,79800000.0
2009-02-18 08:28:00,73.245,73.27,73.245,73.26,117400000.0
2009-02-18 08:29:00,73.26,73.27,73.245,73.265,130800000.0
2009-02-18 08:30:00,73.265,73.265,73.255,73.265,82400000.0
2009-02-18 08:31:00,73.26,73.26,73.235,73.24,66400000.0
2009-02-18 08:32:00,73.24,73.25,73.23,73.23,78200000.0
2009-02-18 08:33:00,73.23,73.275,73.23,73.25,48400000.0
2009-02-18 08:34:00,73.25,73.25,73.235,73.25,84600000.0
2009-02-18 08:35:00,73.26,73.295,73.245,73.28,93800000.0
2009-02-18 08:36:00,73.275,73.285,73.27,73.275,17200000.0
2009-02-18 08:37:00,73.28,73.28,73.27,73.275,8800000.0
2009-02-18 08:38:00,73.28,73.285,73.275,73.28,8000000.0
2009-02-18 08:39:00,73.285,73.315,73.285,73.305,18000000.0
2009-02-18 08:40:00,73.3,73.305,73.3,73.3,6800000.0
2009-02-18 08:41:00,73.3,73.305,73.3,73.3,34800000.0
2009-02-18 08:42:00,73.305,73.345,73.3,73.34,49800000.0
2009-02-18 08:43:00,73.345,73.385,73.345,73.385,34800000.0
2009-02-18 08:44:00,73.38,73.38,73.345,73.35,54600000.0
2009-02-18 08:45:00,73.355,73.41,73.355,73.405,46000000.0
2009-02-18 08:46:00,73.405,73.415,73.39,73.39,51600000.0
2009-02-18 08:47:00,73.385,73.39,73.365,73.37,43600000.0
2009-02-18 08:48:00,73.37,73.38,73.34,73.35,64400000.0
2009-02-18 08:49:00,73.345,73.365,73.34,73.35,39600000.0
2009-02-18 08:50:00,73.345,73.345,73.32,73.32,66000000.0
2009-02-18 08:51:00,73.325,73.33,73.32,73.33,62600000.0
2009-02-18 08:52:00,73.33,73.33,73.295,73.305,69800000.0
2009-02-18 08:53:00,73.3,73.3,73.255,73.255,123600000.0
2009-02-18 08:54:00,73.255,73.27,73.255,73.265,14400000.0
2009-02-18 08:55:00,73.26,73.29,73.24,73.265,120800000.0
2009-02-18 08:56:00,73.265,73.265,73.25,73.25,17400000.0
2009-02-18 08:57:00,73.245,73.245,73.24,73.24,13200000.0
2009-02-18 08:58:00,73.24,73.255,73.235,73.24,22400000.0
2009-02-18 08:59:00,73.245,73.255,73.215,73.215,27600000.0
2009-02-18 09:00:00,73.22,73.26,73.22,73.255,80400000.0
2009-02-18 09:01:00,73.255,73.26,73.23,73.235,21600000.0
2009-02-18 09:02:00,73.24,73.24,73.23,73.23,3600000.0
2009-02-18 09:03:00,73.23,73.28,73.23,73.28,60600000.0
2009-02-18 09:04:00,73.28,73.28,73.245,73.25,80200000.0
2009-02-18 09:05:00,73.26,73.305,73.24,73.3,84600000.0
2009-02-18 09:06:00,73.3,73.31,73.275,73.3,121000000.0
2009-02-18 09:07:00,73.305,73.32,73.295,73.32,109600000.0
2009-02-18 09:08:00,73.32,73.33,73.31,73.32,148600000.0
2009-02-18 09:09:00,73.32,73.32,73.285,73.29,53800000.0
2009-02-18 09:10:00,73.29,73.3,73.29,73.3,19600000.0
2009-02-18 09:11:00,73.3,73.34,73.3,73.33,59800000.0
2009-02-18 09:12:00,73.335,73.335,73.31,73.32,21200000.0
2009-02-18 09:13:00,73.32,73.32,73.265,73.29,55400000.0
2009-02-18 09:14:00,73.285,73.31,73.255,73.26,96800000.0
2009-02-18 09:15:00,73.27,73.285,73.26,73.275,21600000.0
2009-02-18 09:16:00,73.26,73.29,73.245,73.275,48800000.0
2009-02-18 09:17:00,73.28,73.28,73.225,73.225,88800000.0
2009-02-18 09:18:00,73.23,73.23,73.14,73.155,172800000.0
2009-02-18 09:19:00,73.165,73.205,73.14,73.205,95800000.0
2009-02-18 09:20:00,73.205,73.215,73.195,73.21,40400000.0
2009-02-18 09:21:00,73.205,73.22,73.2,73.215,34000000.0
2009-02-18 09:22:00,73.2,73.2,73.17,73.185,47200000.0
2009-02-18 09:23:00,73.19,73.285,73.18,73.28,145200000.0
2009-02-18 09:24:00,73.285,73.285,73.26,73.27,129400000.0
2009-02-18 09:25:00,73.27,73.285,73.265,73.265,158200000.0
2009-02-18 09:26:00,73.265,73.29,73.265,73.28,167000000.0
2009-02-18 09:27:00,73.28,73.3,73.265,73.265,305800000.0
2009-02-18 09:28:00,73.27,73.3,73.265,73.29,313200000.0
2009-02-18 09:29:00,73.295,73.305,73.275,73.285,214400000.0
2009-02-18 09:30:00,73.29,73.32,73.285,73.305,86400000.0
2009-02-18 09:31:00,73.31,73.4,73.31,73.355,71200000.0
2009-02-18 09:32:00,73.355,73.405,73.335,73.335,303800000.0
2009-02-18 09:33:00,73.34,73.425,73.335,73.415,107800000.0
2009-02-18 09:34:00,73.425,73.46,73.42,73.44,97000000.0
2009-02-18 09:35:00,73.44,73.47,73.405,73.46,95600000.0
2009-02-18 09:36:00,73.46,73.46,73.4,73.41,232200000.0
2009-02-18 09:37:00,73.41,73.42,73.385,73.42,151000000.0
2009-02-18 09:38:00,73.425,73.425,73.395,73.395,40600000.0
2009-02-18 09:39:00,73.4,73.4,73.38,73.39,64000000.0
2009-02-18 09:40:00,73.39,73.4,73.36,73.39,174400000.0
2009-02-18 09:41:00,73.385,73.39,73.355,73.355,70800000.0
2009-02-18 09:42:00,73.355,73.38,73.355,73.375,59000000.0
2009-02-18 09:43:00,73.37,73.385,73.36,73.38,102400000.0
2009-02-18 09:44:00,73.385,73.41,73.37,73.41,176600000.0
2009-02-18 09:45:00,73.41,73.41,73.4,73.405,26600000.0
2009-02-18 09:46:00,73.4,73.41,73.375,73.38,77000000.0
2009-02-18 09:47:00,73.39,73.41,73.375,73.405,98000000.0
2009-02-18 09:48:00,73.41,73.43,73.375,73.385,91200000.0
2009-02-18 09:49:00,73.385,73.4,73.355,73.36,155600000.0
2009-02-18 09:50:00,73.355,73.4,73.355,73.37,120600000.0
2009-02-18 09:51:00,73.37,73.375,73.365,73.37,68400000.0
2009-02-18 09:52:00,73.365,73.395,73.36,73.395,80400000.0
2009-02-18 09:53:00,73.395,73.4,73.38,73.4,67400000.0
2009-02-18 09:54:00,73.4,73.435,73.395,73.415,206800000.0
2009-02-18 09:55:00,73.415,73.435,73.41,73.42,134000000.0
2009-02-18 09:56:00,73.425,73.45,73.39,73.39,346000000.0
2009-02-18 09:57:00,73.39,73.405,73.38,73.405,85600000.0
2009-02-18 09:58:00,73.415,73.415,73.37,73.37,154600000.0
2009-02-18 09:59:00,73.37,73.415,73.365,73.41,89400000.0
2009-02-18 10:00:00,73.405,73.405,73.34,73.36,224400000.0
2009-02-18 10:01:00,73.365,73.365,73.315,73.325,194000000.0
2009-02-18 10:02:00,73.325,73.335,73.31,73.31,140000000.0
2009-02-18 10:03:00,73.31,73.36,73.305,73.34,141600000.0
2009-02-18 10:04:00,73.34,73.39,73.33,73.385,117600000.0
2009-02-18 10:05:00,73.38,73.395,73.37,73.395,157200000.0
2009-02-18 10:06:00,73.395,73.395,73.345,73.37,171800000.0
2009-02-18 10:07:00,73.37,73.395,73.36,73.365,304400000.0
2009-02-18 10:08:00,73.125,73.165,73.115,73.145,355000000.0
2009-02-18 10:09:00,73.36,73.36,73.33,73.345,355000000.0
2009-02-18 10:10:00,73.345,73.365,73.335,73.34,306400000.0
2009-02-18 10:11:00,73.335,73.34,73.31,73.31,400600000.0
2009-02-18 10:12:00,73.315,73.335,73.28,73.33,171200000.0
2009-02-18 10:13:00,73.33,73.36,73.33,73.355,169800000.0
2009-02-18 10:14:00,73.355,73.36,73.335,73.345,114000000.0
2009-02-18 10:15:00,73.35,73.36,73.34,73.35,80000000.0
2009-02-18 10:16:00,73.35,73.365,73.325,73.35,178000000.0
2009-02-18 10:17:00,73.34,73.35,73.3,73.345,100600000.0
2009-02-18 10:18:00,73.365,73.395,73.34,73.395,354200000.0
2009-02-18 10:19:00,73.39,73.395,73.365,73.365,204800000.0
2009-02-18 10:20:00,73.365,73.365,73.315,73.315,247800000.0
2009-02-18 10:21:00,73.31,73.32,73.275,73.275,313600000.0
2009-02-18 10:22:00,73.275,73.285,73.25,73.275,491000000.0
2009-02-18 10:23:00,73.275,73.285,73.245,73.245,139400000.0
2009-02-18 10:24:00,73.245,73.25,73.205,73.215,104000000.0
2009-02-18 10:25:00,73.215,73.265,73.21,73.215,230200000.0
2009-02-18 10:26:00,73.21,73.215,73.2,73.215,83600000.0
2009-02-18 10:27:00,73.215,73.26,73.21,73.24,96600000.0
2009-02-18 10:28:00,73.24,73.26,73.2,73.225,92600000.0
2009-02-18 10:29:00,73.22,73.23,73.21,73.23,102200000.0
2009-02-18 10:30:00,73.23,73.235,73.215,73.225,87000000.0
2009-02-18 10:31:00,73.225,73.245,73.21,73.215,79600000.0
2009-02-18 10:32:00,73.21,73.22,73.195,73.2,65200000.0
2009-02-18 10:33:00,73.205,73.235,73.205,73.22,65400000.0
2009-02-18 10:34:00,73.225,73.27,73.225,73.26,62000000.0
2009-02-18 10:35:00,73.26,73.26,73.21,73.215,90800000.0
2009-02-18 10:36:00,73.215,73.22,73.215,73.22,65400000.0
2009-02-18 10:37:00,73.215,73.215,73.165,73.165,177600000.0
2009-02-18 10:38:00,73.165,73.175,73.12,73.12,71400000.0
2009-02-18 10:39:00,73.115,73.145,73.095,73.11,124200000.0
2009-02-18 10:40:00,73.11,73.115,73.1,73.105,86800000.0
2009-02-18 10:41:00,73.11,73.13,73.105,73.13,112400000.0
2009-02-18 10:42:00,73.14,73.15,73.135,73.135,72000000.0
2009-02-18 10:43:00,73.135,73.15,73.135,73.145,110400000.0
2009-02-18 10:44:00,73.145,73.15,73.14,73.14,44800000.0
2009-02-18 10:45:00,73.14,73.155,73.14,73.15,83400000.0
2009-02-18 10:46:00,73.16,73.205,73.16,73.195,131600000.0
2009-02-18 10:47:00,73.195,73.21,73.195,73.205,50400000.0
2009-02-18 10:48:00,73.205,73.21,73.155,73.155,215000000.0
2009-02-18 10:49:00,73.16,73.165,73.12,73.12,74400000.0
2009-02-18 10:50:00,73.12,73.125,73.12,73.12,38800000.0
2009-02-18 10:51:00,73.12,73.125,73.11,73.115,78200000.0
2009-02-18 10:52:00,73.12,73.125,73.11,73.115,72800000.0
2009-02-18 10:53:00,73.115,73.135,73.1,73.125,183200000.0
2009-02-18 10:54:00,73.12,73.13,73.105,73.11,144800000.0
2009-02-18 10:55:00,73.11,73.14,73.11,73.14,135400000.0
2009-02-18 10:56:00,73.14,73.15,73.13,73.135,66000000.0
2009-02-18 10:57:00,73.13,73.165,73.105,73.155,74000000.0
2009-02-18 10:58:00,73.155,73.165,73.125,73.125,66600000.0
2009-02-18 10:59:00,73.12,73.155,73.12,73.135,123200000.0
2009-02-18 11:00:00,73.14,73.18,73.14,73.155,102800000.0
2009-02-18 11:01:00,73.16,73.16,73.135,73.135,77000000.0
2009-02-18 11:02:00,73.14,73.155,73.135,73.14,50800000.0
2009-02-18 11:03:00,73.135,73.16,73.135,73.16,98399999.0
2009-02-18 11:04:00,73.165,73.195,73.15,73.185,52000000.0
2009-02-18 11:05:00,73.185,73.185,73.165,73.165,154000000.0
2009-02-18 11:06:00,73.165,73.175,73.14,73.145,217599999.0
2009-02-18 11:07:00,73.14,73.15,73.125,73.135,92600000.0
2009-02-18 11:08:00,73.13,73.16,73.125,73.15,85200000.0
2009-02-18 11:09:00,73.15,73.175,73.15,73.175,162800000.0
2009-02-18 11:10:00,73.17,73.175,73.135,73.165,111800000.0
2009-02-18 11:11:00,73.16,73.175,73.16,73.17,15600000.0
2009-02-18 11:12:00,73.17,73.22,73.17,73.215,51600000.0
2009-02-18 11:13:00,73.21,73.235,73.195,73.215,86600000.0
2009-02-18 11:14:00,73.215,73.215,73.155,73.17,115400000.0
2009-02-18 11:15:00,73.165,73.18,73.11,73.135,77600000.0
2009-02-18 11:16:00,73.14,73.16,73.115,73.12,103000000.0
2009-02-18 11:17:00,73.115,73.13,73.1,73.105,276199999.0
2009-02-18 11:18:00,73.105,73.135,73.105,73.125,134200000.0
2009-02-18 11:19:00,73.125,73.13,73.09,73.11,267400000.0
2009-02-18 11:20:00,73.115,73.125,73.1,73.105,246199999.0
2009-02-18 11:21:00,73.105,73.15,73.105,73.125,43200000.0
2009-02-18 11:22:00,73.125,73.135,73.095,73.12,200000000.0
2009-02-18 11:23:00,73.12,73.155,73.115,73.125,104600000.0
2009-02-18 11:24:00,73.13,73.135,73.11,73.13,108800000.0
2009-02-18 11:25:00,73.13,73.14,73.105,73.11,103000000.0
2009-02-18 11:26:00,73.11,73.16,73.11,73.15,120200000.0
2009-02-18 11:27:00,73.15,73.18,73.135,73.17,102400000.0
2009-02-18 11:28:00,73.17,73.17,73.13,73.15,125000000.0
2009-02-18 11:29:00,73.15,73.16,73.145,73.155,60800000.0
2009-02-18 11:30:00,73.15,73.195,73.14,73.14,82000000.0
2009-02-18 11:31:00,73.14,73.155,73.115,73.115,332600000.0
2009-02-18 11:32:00,73.11,73.11,73.085,73.09,37600000.0
2009-02-18 11:33:00,73.085,73.09,73.07,73.075,44000000.0
2009-02-18 11:34:00,73.07,73.07,73.05,73.065,58200000.0
2009-02-18 11:35:00,73.06,73.07,73.045,73.05,37000000.0
2009-02-18 11:36:00,73.055,73.085,73.055,73.07,35200000.0
2009-02-18 11:37:00,73.065,73.065,73.035,73.035,66600000.0
2009-02-18 11:38:00,73.035,73.065,73.035,73.065,27200000.0
2009-02-18 11:39:00,73.065,73.08,73.065,73.075,32200000.0
2009-02-18 11:40:00,73.08,73.08,73.065,73.08,55800000.0
2009-02-18 11:41:00,73.085,73.13,73.08,73.12,69200000.0
2009-02-18 11:42:00,73.12,73.12,73.105,73.11,44600000.0
2009-02-18 11:43:00,73.11,73.125,73.11,73.115,39200000.0
2009-02-18 11:44:00,73.11,73.17,73.11,73.14,130200000.0
2009-02-18 11:45:00,73.14,73.14,73.12,73.135,67000000.0
2009-02-18 11:46:00,73.13,73.13,73.105,73.115,47000000.0
2009-02-18 11:47:00,73.115,73.13,73.105,73.125,76800000.0
2009-02-18 11:48:00,73.13,73.135,73.12,73.13,48800000.0
2009-02-18 11:49:00,73.125,73.14,73.11,73.125,162400000.0
2009-02-18 11:50:00,73.125,73.125,73.085,73.105,106000000.0
2009-02-18 11:51:00,73.095,73.095,73.07,73.09,116800000.0
2009-02-18 11:52:00,73.09,73.125,73.09,73.12,18600000.0
2009-02-18 11:53:00,73.115,73.115,73.095,73.11,108200000.0
2009-02-18 11:54:00,73.105,73.145,73.105,73.14,70400000.0
2009-02-18 11:55:00,73.145,73.155,73.13,73.14,34200000.0
2009-02-18 11:56:00,73.145,73.16,73.14,73.155,20400000.0
2009-02-18 11:57:00,73.145,73.165,73.145,73.165,53400000.0
2009-02-18 11:58:00,73.16,73.26,73.16,73.22,89200000.0
2009-02-18 11:59:00,73.225,73.27,73.22,73.255,169800001.0
2009-02-18 12:00:00,73.24,73.245,73.215,73.225,86800000.0
2009-02-18 12:01:00,73.23,73.25,73.22,73.25,81600000.0
2009-02-18 12:02:00,73.26,73.28,73.225,73.28,39800000.0
2009-02-18 12:03:00,73.28,73.315,73.22,73.295,138600000.0
2009-02-18 12:04:00,73.295,73.32,73.265,73.265,78200000.0
2009-02-18 12:05:00,73.255,73.305,73.255,73.285,163800000.0
2009-02-18 12:06:00,73.31,73.4,73.295,73.395,94400000.0
2009-02-18 12:07:00,73.385,73.4,73.34,73.345,113000000.0
2009-02-18 12:08:00,73.35,73.385,73.305,73.34,207000000.0
2009-02-18 12:09:00,73.36,73.365,73.34,73.345,88000000.0
2009-02-18 12:10:00,73.345,73.375,73.325,73.345,140800000.0
2009-02-18 12:11:00,73.33,73.34,73.315,73.33,132600000.0
2009-02-18 12:12:00,73.325,73.325,73.31,73.31,179400000.0
2009-02-18 12:13:00,73.305,73.335,73.305,73.32,71200000.0
2009-02-18 12:14:00,73.325,73.325,73.285,73.285,56200000.0
2009-02-18 12:15:00,73.285,73.295,73.27,73.275,53400000.0
2009-02-18 12:16:00,73.275,73.28,73.265,73.275,56800000.0
2009-02-18 12:17:00,73.28,73.29,73.25,73.29,67200000.0
2009-02-18 12:18:00,73.295,73.305,73.265,73.27,72400000.0
2009-02-18 12:19:00,73.27,73.275,73.235,73.235,88400000.0
2009-02-18 12:20:00,73.24,73.265,73.235,73.265,100400000.0
2009-02-18 12:21:00,73.265,73.265,73.225,73.235,41800000.0
2009-02-18 12:22:00,73.235,73.265,73.22,73.25,71200000.0
2009-02-18 12:23:00,73.25,73.265,73.23,73.245,73200000.0
2009-02-18 12:24:00,73.255,73.295,73.255,73.295,36800000.0
2009-02-18 12:25:00,73.285,73.335,73.285,73.295,111600000.0
2009-02-18 12:26:00,73.29,73.32,73.29,73.315,31000000.0
2009-02-18 12:27:00,73.32,73.325,73.31,73.325,67000000.0
2009-02-18 12:28:00,73.32,73.32,73.315,73.32,9400000.0
2009-02-18 12:29:00,73.305,73.325,73.3,73.32,34000000.0
2009-02-18 12:30:00,73.315,73.32,73.305,73.315,48800000.0
2009-02-18 12:31:00,73.315,73.315,73.255,73.295,63000000.0
2009-02-18 12:32:00,73.29,73.295,73.215,73.215,110200000.0
2009-02-18 12:33:00,73.215,73.24,73.215,73.23,32000000.0
2009-02-18 12:34:00,73.23,73.235,73.22,73.22,35200000.0
2009-02-18 12:35:00,73.22,73.22,73.215,73.215,73600000.0
2009-02-18 12:36:00,73.215,73.215,73.18,73.18,60200000.0
2009-02-18 12:37:00,73.19,73.195,73.18,73.19,31200000.0
2009-02-18 12:38:00,73.19,73.19,73.17,73.175,40200000.0
2009-02-18 12:39:00,73.17,73.17,73.145,73.145,41600000.0
2009-02-18 12:40:00,73.145,73.24,73.145,73.24,127800000.0
2009-02-18 12:41:00,73.235,73.245,73.22,73.23,57600000.0
2009-02-18 12:42:00,73.24,73.26,73.22,73.255,56000000.0
2009-02-18 12:43:00,73.265,73.27,73.255,73.26,20800000.0
2009-02-18 12:44:00,73.27,73.295,73.27,73.29,25600000.0
2009-02-18 12:45:00,73.29,73.29,73.27,73.27,22200000.0
2009-02-18 12:46:00,73.27,73.275,73.23,73.235,77800000.0
2009-02-18 12:47:00,73.23,73.235,73.225,73.225,26000000.0
2009-02-18 12:48:00,73.225,73.245,73.22,73.245,37600000.0
2009-02-18 12:49:00,73.25,73.27,73.245,73.265,37800000.0
2009-02-18 12:50:00,73.265,73.265,73.255,73.255,36800000.0
2009-02-18 12:51:00,73.255,73.255,73.21,73.235,95600000.0
2009-02-18 12:52:00,73.235,73.25,73.21,73.235,48400000.0
2009-02-18 12:53:00,73.23,73.23,73.22,73.23,9800000.0
2009-02-18 12:54:00,73.23,73.275,73.23,73.235,80400000.0
2009-02-18 12:55:00,73.245,73.245,73.205,73.22,139400000.0
2009-02-18 12:56:00,73.22,73.24,73.215,73.24,42600000.0
2009-02-18 12:57:00,73.24,73.28,73.24,73.28,90000000.0
2009-02-18 12:58:00,73.27,73.32,73.255,73.32,171000000.0
2009-02-18 12:59:00,73.32,73.325,73.305,73.315,63400000.0
2009-02-18 13:00:00,73.32,73.345,73.31,73.325,80800000.0
2009-02-18 13:01:00,73.32,73.32,73.29,73.315,80600000.0
2009-02-18 13:02:00,73.315,73.395,73.305,73.395,94600000.0
2009-02-18 13:03:00,73.395,73.44,73.39,73.42,111400000.0
2009-02-18 13:04:00,73.415,73.415,73.38,73.405,105200000.0
2009-02-18 13:05:00,73.4,73.42,73.4,73.405,87000000.0
2009-02-18 13:06:00,73.4,73.41,73.38,73.38,98000000.0
2009-02-18 13:07:00,73.38,73.435,73.37,73.435,77800000.0
2009-02-18 13:08:00,73.42,73.42,73.395,73.4,91800000.0
2009-02-18 13:09:00,73.405,73.405,73.395,73.395,22400000.0
2009-02-18 13:10:00,73.395,73.44,73.395,73.43,61600000.0
2009-02-18 13:11:00,73.425,73.43,73.385,73.39,18000000.0
2009-02-18 13:12:00,73.39,73.4,73.37,73.375,106600000.0
2009-02-18 13:13:00,73.375,73.38,73.33,73.36,90000000.0
2009-02-18 13:14:00,73.35,73.37,73.345,73.37,92400000.0
2009-02-18 13:15:00,73.37,73.405,73.35,73.405,94200000.0
2009-02-18 13:16:00,73.4,73.44,73.4,73.44,85000000.0
2009-02-18 13:17:00,73.425,73.425,73.365,73.365,29400000.0
2009-02-18 13:18:00,73.37,73.46,73.36,73.46,223600000.0
2009-02-18 13:19:00,73.46,73.465,73.415,73.425,185200000.0
2009-02-18 13:20:00,73.465,73.48,73.415,73.425,148000000.0
2009-02-18 13:21:00,73.425,73.43,73.385,73.41,78000000.0
2009-02-18 13:22:00,73.41,73.415,73.385,73.415,116200000.0
2009-02-18 13:23:00,73.415,73.425,73.38,73.425,46200000.0
2009-02-18 13:24:00,73.435,73.445,73.4,73.42,35400000.0
2009-02-18 13:25:00,73.41,73.42,73.36,73.38,59800000.0
2009-02-18 13:26:00,73.38,73.39,73.38,73.39,17600000.0
2009-02-18 13:27:00,73.39,73.39,73.36,73.365,66600000.0
2009-02-18 13:28:00,73.365,73.44,73.36,73.44,84200000.0
2009-02-18 13:29:00,73.44,73.475,73.405,73.445,110000000.0
2009-02-18 13:30:00,73.445,73.45,73.385,73.39,107600000.0
2009-02-18 13:31:00,73.39,73.415,73.375,73.415,54000000.0
2009-02-18 13:32:00,73.415,73.415,73.39,73.395,51800000.0
2009-02-18 13:33:00,73.395,73.45,73.395,73.435,124800000.0
2009-02-18 13:34:00,73.435,73.435,73.4,73.415,51400000.0
2009-02-18 13:35:00,73.42,73.515,73.415,73.495,79200000.0
2009-02-18 13:36:00,73.495,73.54,73.46,73.46,144800000.0
2009-02-18 13:37:00,73.445,73.46,73.445,73.455,88000000.0
2009-02-18 13:38:00,73.455,73.47,73.37,73.44,120200000.0
2009-02-18 13:39:00,73.44,73.48,73.39,73.405,100600000.0
2009-02-18 13:40:00,73.405,73.405,73.39,73.39,79600000.0
2009-02-18 13:41:00,73.405,73.425,73.365,73.365,104200000.0
2009-02-18 13:42:00,73.375,73.4,73.375,73.39,77000000.0
2009-02-18 13:43:00,73.395,73.4,73.385,73.4,52800000.0
2009-02-18 13:44:00,73.4,73.4,73.32,73.335,83000000.0
2009-02-18 13:45:00,73.335,73.335,73.3,73.32,78000000.0
2009-02-18 13:46:00,73.325,73.345,73.32,73.33,133800000.0
2009-02-18 13:47:00,73.33,73.345,73.32,73.345,96200000.0
2009-02-18 13:48:00,73.345,73.35,73.325,73.33,119600000.0
2009-02-18 13:49:00,73.33,73.33,73.295,73.31,55800000.0
2009-02-18 13:50:00,73.31,73.335,73.265,73.335,197400000.0
2009-02-18 13:51:00,73.335,73.35,73.335,73.34,39600000.0
2009-02-18 13:52:00,73.335,73.35,73.325,73.33,112800000.0
2009-02-18 13:53:00,73.335,73.365,73.33,73.36,293600000.0
2009-02-18 13:54:00,73.355,73.375,73.335,73.345,185400000.0
2009-02-18 13:55:00,73.365,73.385,73.355,73.355,81800000.0
2009-02-18 13:56:00,73.36,73.38,73.335,73.36,134000000.0
2009-02-18 13:57:00,73.36,73.36,73.345,73.35,12000000.0
2009-02-18 13:58:00,73.36,73.36,73.355,73.355,2400000.0
2009-02-18 13:59:00,73.36,73.38,73.35,73.36,66000000.0
2009-02-18 14:00:00,73.365,73.38,73.35,73.36,59200000.0
2009-02-18 14:01:00,73.365,73.4,73.36,73.38,134200000.0
2009-02-18 14:02:00,73.38,73.385,73.36,73.38,38800000.0
2009-02-18 14:03:00,73.39,73.405,73.385,73.395,79600000.0
2009-02-18 14:04:00,73.4,73.4,73.38,73.385,50800000.0
2009-02-18 14:05:00,73.385,73.39,73.37,73.385,38800000.0
2009-02-18 14:06:00,73.385,73.39,73.355,73.355,47600000.0
2009-02-18 14:07:00,73.355,73.385,73.34,73.37,130200000.0
2009-02-18 14:08:00,73.37,73.38,73.35,73.35,83400000.0
2009-02-18 14:09:00,73.36,73.365,73.34,73.345,47400000.0
2009-02-18 14:10:00,73.345,73.375,73.33,73.375,66000000.0
2009-02-18 14:11:00,73.37,73.375,73.365,73.365,32400000.0
2009-02-18 14:12:00,73.365,73.365,73.355,73.36,23600000.0
2009-02-18 14:13:00,73.355,73.385,73.355,73.385,27600000.0
2009-02-18 14:14:00,73.385,73.41,73.38,73.405,72800000.0
2009-02-18 14:15:00,73.4,73.405,73.395,73.405,31000000.0
2009-02-18 14:16:00,73.405,73.43,73.405,73.43,56000000.0
2009-02-18 14:17:00,73.43,73.47,73.41,73.425,136200000.0
2009-02-18 14:18:00,73.425,73.44,73.4,73.44,234600000.0
2009-02-18 14:19:00,73.445,73.5,73.435,73.47,106200000.0
2009-02-18 14:20:00,73.475,73.51,73.475,73.51,91000000.0
2009-02-18 14:21:00,73.51,73.51,73.43,73.475,101200000.0
2009-02-18 14:22:00,73.475,73.49,73.47,73.49,70000000.0
2009-02-18 14:23:00,73.495,73.5,73.47,73.49,56600000.0
2009-02-18 14:24:00,73.485,73.495,73.48,73.495,48600000.0
2009-02-18 14:25:00,73.495,73.495,73.465,73.47,30000000.0
2009-02-18 14:26:00,73.47,73.485,73.47,73.485,51200000.0
2009-02-18 14:27:00,73.485,73.505,73.485,73.495,22400000.0
2009-02-18 14:28:00,73.495,73.495,73.48,73.48,22600000.0
2009-02-18 14:29:00,73.485,73.49,73.475,73.475,32000000.0
2009-02-18 14:30:00,73.475,73.49,73.46,73.475,36200000.0
2009-02-18 14:31:00,73.48,73.505,73.47,73.5,46800000.0
2009-02-18 14:32:00,73.495,73.515,73.475,73.485,47800000.0
2009-02-18 14:33:00,73.475,73.495,73.47,73.48,69200000.0
2009-02-18 14:34:00,73.47,73.475,73.42,73.42,133400000.0
2009-02-18 14:35:00,73.42,73.425,73.39,73.39,95000000.0
2009-02-18 14:36:00,73.395,73.42,73.385,73.405,44200000.0
2009-02-18 14:37:00,73.4,73.405,73.395,73.395,20400000.0
2009-02-18 14:38:00,73.395,73.4,73.39,73.4,42000000.0
2009-02-18 14:39:00,73.4,73.425,73.4,73.425,71800000.0
2009-02-18 14:40:00,73.42,73.43,73.41,73.42,47200000.0
2009-02-18 14:41:00,73.435,73.44,73.42,73.43,68600000.0
2009-02-18 14:42:00,73.445,73.47,73.435,73.455,21800000.0
2009-02-18 14:43:00,73.455,73.46,73.45,73.455,18200000.0
2009-02-18 14:44:00,73.45,73.475,73.44,73.47,62000000.0
2009-02-18 14:45:00,73.475,73.475,73.455,73.465,16800000.0
2009-02-18 14:46:00,73.46,73.47,73.455,73.46,24200000.0
2009-02-18 14:47:00,73.46,73.47,73.46,73.465,53200000.0
2009-02-18 14:48:00,73.465,73.485,73.45,73.475,122400000.0
2009-02-18 14:49:00,73.47,73.48,73.47,73.475,25800000.0
2009-02-18 14:50:00,73.475,73.475,73.46,73.465,61400000.0
2009-02-18 14:51:00,73.47,73.48,73.465,73.475,40600000.0
2009-02-18 14:52:00,73.47,73.475,73.465,73.47,26400000.0
2009-02-18 14:53:00,73.47,73.495,73.47,73.485,30200000.0
2009-02-18 14:54:00,73.49,73.495,73.485,73.495,22400000.0
2009-02-18 14:55:00,73.505,73.525,73.505,73.525,22400000.0
2009-02-18 14:56:00,73.53,73.535,73.515,73.52,33600000.0
2009-02-18 14:57:00,73.515,73.52,73.51,73.51,40000000.0
2009-02-18 14:58:00,73.505,73.51,73.44,73.445,70800000.0
2009-02-18 14:59:00,73.455,73.485,73.455,73.475,66200000.0
2009-02-18 15:00:00,73.465,73.47,73.45,73.46,56600000.0
2009-02-18 15:01:00,73.455,73.47,73.445,73.46,37400000.0
2009-02-18 15:02:00,73.46,73.46,73.45,73.46,26800000.0
2009-02-18 15:03:00,73.475,73.48,73.44,73.45,72600000.0
2009-02-18 15:04:00,73.455,73.495,73.445,73.495,111600000.0
2009-02-18 15:05:00,73.5,73.52,73.49,73.51,69600000.0
2009-02-18 15:06:00,73.51,73.51,73.465,73.47,52800000.0
2009-02-18 15:07:00,73.465,73.505,73.455,73.485,43000000.0
2009-02-18 15:08:00,73.49,73.49,73.47,73.485,23800000.0
2009-02-18 15:09:00,73.495,73.505,73.47,73.49,56200000.0
2009-02-18 15:10:00,73.5,73.505,73.485,73.505,56600000.0
2009-02-18 15:11:00,73.49,73.51,73.49,73.5,38400000.0
2009-02-18 15:12:00,73.505,73.505,73.475,73.49,74000000.0
2009-02-18 15:13:00,73.49,73.495,73.48,73.485,32400000.0
2009-02-18 15:14:00,73.48,73.52,73.43,73.52,117400000.0
2009-02-18 15:15:00,73.52,73.54,73.47,73.47,124200000.0
2009-02-18 15:16:00,73.46,73.49,73.46,73.49,73600000.0
2009-02-18 15:17:00,73.495,73.515,73.475,73.485,42200000.0
2009-02-18 15:18:00,73.49,73.495,73.485,73.49,47000000.0
2009-02-18 15:19:00,73.485,73.49,73.4,73.435,69000000.0
2009-02-18 15:20:00,73.43,73.495,73.4,73.495,61800000.0
2009-02-18 15:21:00,73.495,73.54,73.48,73.525,100200000.0
2009-02-18 15:22:00,73.52,73.545,73.5,73.54,72400000.0
2009-02-18 15:23:00,73.54,73.575,73.535,73.57,38400000.0
2009-02-18 15:24:00,73.565,73.565,73.555,73.565,27000000.0
2009-02-18 15:25:00,73.57,73.575,73.56,73.565,81600000.0
2009-02-18 15:26:00,73.565,73.565,73.545,73.55,48600000.0
2009-02-18 15:27:00,73.555,73.57,73.545,73.565,26400000.0
2009-02-18 15:28:00,73.56,73.56,73.53,73.53,30000000.0
2009-02-18 15:29:00,73.535,73.54,73.475,73.485,132600000.0
2009-02-18 15:30:00,73.48,73.525,73.445,73.51,170400000.0
2009-02-18 15:31:00,73.51,73.51,73.475,73.495,104400000.0
2009-02-18 15:32:00,73.49,73.5,73.44,73.465,73000000.0
2009-02-18 15:33:00,73.475,73.49,73.47,73.485,38400000.0
2009-02-18 15:34:00,73.485,73.54,73.48,73.54,45600000.0
2009-02-18 15:35:00,73.545,73.6,73.51,73.6,82400000.0
2009-02-18 15:36:00,73.61,73.655,73.59,73.65,65200000.0
2009-02-18 15:37:00,73.645,73.735,73.64,73.705,106200000.0
2009-02-18 15:38:00,73.705,73.745,73.7,73.725,50800000.0
2009-02-18 15:39:00,73.72,73.765,73.72,73.745,87000000.0
2009-02-18 15:40:00,73.76,73.785,73.745,73.765,86200000.0
2009-02-18 15:41:00,73.76,73.79,73.725,73.73,84400000.0
2009-02-18 15:42:00,73.725,73.82,73.7,73.815,79800000.0
2009-02-18 15:43:00,73.815,73.82,73.795,73.795,40800000.0
2009-02-18 15:44:00,73.795,73.84,73.795,73.835,33600000.0
2009-02-18 15:45:00,73.855,73.865,73.825,73.84,72600000.0
2009-02-18 15:46:00,73.84,73.905,73.83,73.865,63200000.0
2009-02-18 15:47:00,73.865,73.925,73.865,73.89,66000000.0
2009-02-18 15:48:00,73.9,73.93,73.895,73.92,87600000.0
2009-02-18 15:49:00,73.925,73.94,73.885,73.895,43600000.0
2009-02-18 15:50:00,73.9,73.975,73.9,73.975,64200000.0
2009-02-18 15:51:00,73.97,73.97,73.89,73.905,109600000.0
2009-02-18 15:52:00,73.9,73.905,73.86,73.87,71400000.0
2009-02-18 15:53:00,73.86,73.865,73.83,73.85,89000000.0
2009-02-18 15:54:00,73.845,73.865,73.83,73.86,45800000.0
2009-02-18 15:55:00,73.855,73.855,73.81,73.815,97800000.0
2009-02-18 15:56:00,73.815,73.835,73.805,73.83,78400000.0
2009-02-18 15:57:00,73.83,73.905,73.83,73.865,105600000.0
2009-02-18 15:58:00,73.86,73.88,73.845,73.855,61600000.0
2009-02-18 15:59:00,73.86,73.875,73.86,73.86,18000000.0
2009-02-18 16:00:00,73.865,73.92,73.865,73.915,78800000.0
2009-02-18 16:01:00,73.925,73.945,73.89,73.935,79400000.0
2009-02-18 16:02:00,73.945,74.015,73.925,73.98,126200000.0
2009-02-18 16:03:00,73.985,74.12,73.98,74.11,135000000.0
2009-02-18 16:04:00,74.11,74.18,74.07,74.1,138800000.0
2009-02-18 16:05:00,74.105,74.175,74.095,74.12,72800000.0
2009-02-18 16:06:00,74.135,74.235,74.135,74.225,117000000.0
2009-02-18 16:07:00,74.23,74.265,74.23,74.26,180600000.0
2009-02-18 16:08:00,74.275,74.335,74.255,74.3,220000000.0
2009-02-18 16:09:00,74.315,74.325,74.29,74.3,164600000.0
2009-02-18 16:10:00,74.295,74.305,74.24,74.245,146200000.0
2009-02-18 16:11:00,74.24,74.245,74.185,74.2,107200000.0
2009-02-18 16:12:00,74.2,74.21,74.13,74.16,104400000.0
2009-02-18 16:13:00,74.155,74.2,74.145,74.2,103600000.0
2009-02-18 16:14:00,74.205,74.25,74.175,74.175,120000000.0
2009-02-18 16:15:00,74.165,74.175,74.135,74.155,81000000.0
2009-02-18 16:16:00,74.16,74.17,74.1,74.1,156800000.0
2009-02-18 16:17:00,74.105,74.125,74.08,74.115,195800000.0
2009-02-18 16:18:00,74.11,74.195,74.11,74.185,224400000.0
2009-02-18 16:19:00,74.175,74.255,74.175,74.255,216400000.0
2009-02-18 16:20:00,74.255,74.325,74.225,74.25,144000000.0
2009-02-18 16:21:00,74.255,74.255,74.215,74.235,64200000.0
2009-02-18 16:22:00,74.23,74.24,74.21,74.23,78000000.0
2009-02-18 16:23:00,74.235,74.265,74.23,74.25,76200000.0
2009-02-18 16:24:00,74.255,74.26,74.18,74.225,96000000.0
2009-02-18 16:25:00,74.24,74.275,74.22,74.235,123200000.0
2009-02-18 16:26:00,74.24,74.245,74.2,74.21,88200000.0
2009-02-18 16:27:00,74.225,74.275,74.2,74.255,87000000.0
2009-02-18 16:28:00,74.255,74.295,74.2,74.295,134400000.0
2009-02-18 16:29:00,74.305,74.315,74.25,74.29,113800000.0
2009-02-18 16:30:00,74.285,74.29,74.13,74.14,140800000.0
2009-02-18 16:31:00,74.14,74.17,74.1,74.15,154800000.0
2009-02-18 16:32:00,74.155,74.185,74.135,74.185,75200000.0
2009-02-18 16:33:00,74.19,74.195,74.115,74.115,105200000.0
2009-02-18 16:34:00,74.12,74.165,74.115,74.145,101600000.0
2009-02-18 16:35:00,74.145,74.18,74.125,74.13,135200000.0
2009-02-18 16:36:00,74.135,74.15,74.045,74.055,147400000.0
2009-02-18 16:37:00,74.055,74.095,74.04,74.07,169200000.0
2009-02-18 16:38:00,74.07,74.07,74.005,74.025,91600000.0
2009-02-18 16:39:00,74.015,74.04,73.99,74.015,161800000.0
2009-02-18 16:40:00,74.01,74.04,73.98,74.025,107600000.0
2009-02-18 16:41:00,74.02,74.115,73.99,74.07,186200000.0
2009-02-18 16:42:00,74.065,74.14,74.065,74.14,146400000.0
2009-02-18 16:43:00,74.135,74.135,74.055,74.095,209400000.0
2009-02-18 16:44:00,74.08,74.195,74.055,74.17,190000000.0
2009-02-18 16:45:00,74.18,74.185,74.085,74.095,197200000.0
2009-02-18 16:46:00,74.09,74.18,74.085,74.155,108200000.0
2009-02-18 16:47:00,74.15,74.18,74.14,74.18,109400000.0
2009-02-18 16:48:00,74.175,74.175,74.125,74.145,98000000.0
2009-02-18 16:49:00,74.14,74.145,74.06,74.135,128800000.0
2009-02-18 16:50:00,74.12,74.13,74.08,74.095,88400000.0
2009-02-18 16:51:00,74.09,74.18,74.085,74.11,95600000.0
2009-02-18 16:52:00,74.105,74.165,74.085,74.145,99800000.0
2009-02-18 16:53:00,74.145,74.19,74.13,74.145,103400000.0
2009-02-18 16:54:00,74.14,74.165,74.11,74.15,132400000.0
2009-02-18 16:55:00,74.16,74.18,74.155,74.18,46800000.0
2009-02-18 16:56:00,74.175,74.175,74.125,74.135,66400000.0
2009-02-18 16:57:00,74.14,74.165,74.085,74.09,65600000.0
2009-02-18 16:58:00,74.095,74.105,74.035,74.055,92800000.0
2009-02-18 16:59:00,74.06,74.065,73.97,74.0,98400000.0
2009-02-18 17:00:00,74.0,74.03,73.97,74.02,94200000.0
2009-02-18 17:01:00,74.025,74.08,73.985,74.035,136600000.0
2009-02-18 17:02:00,74.04,74.08,74.02,74.075,106600000.0
2009-02-18 17:03:00,74.075,74.08,73.96,73.985,106300000.0
2009-02-18 17:04:00,73.985,73.985,73.925,73.945,80400000.0
2009-02-18 17:05:00,73.95,73.96,73.925,73.935,69600000.0
2009-02-18 17:06:00,73.945,73.99,73.945,73.975,50800000.0
2009-02-18 17:07:00,73.98,74.02,73.97,74.005,32400000.0
2009-02-18 17:08:00,74.01,74.04,73.975,74.01,96000000.0
2009-02-18 17:09:00,74.01,74.035,73.915,73.935,86400000.0
2009-02-18 17:10:00,73.93,73.93,73.825,73.885,103200000.0
2009-02-18 17:11:00,73.865,73.955,73.84,73.935,168000000.0
2009-02-18 17:12:00,73.935,74.025,73.935,74.02,222800000.0
2009-02-18 17:13:00,74.035,74.1,73.985,74.095,127000000.0
2009-02-18 17:14:00,74.085,74.11,73.95,73.95,211200000.0
2009-02-18 17:15:00,73.95,74.05,73.95,74.04,143600000.0
2009-02-18 17:16:00,74.045,74.085,74.015,74.055,163000000.0
2009-02-18 17:17:00,74.045,74.065,74.015,74.03,238200000.0
2009-02-18 17:18:00,74.04,74.07,73.99,74.055,122800000.0
2009-02-18 17:19:00,74.05,74.065,74.02,74.03,71200000.0
2009-02-18 17:20:00,74.035,74.095,74.03,74.085,86200000.0
2009-02-18 17:21:00,74.085,74.1,74.01,74.03,173600000.0
2009-02-18 17:22:00,74.015,74.075,74.01,74.075,99400000.0
2009-02-18 17:23:00,74.075,74.1,74.07,74.075,86400000.0
2009-02-18 17:24:00,74.075,74.11,74.065,74.095,102200000.0
2009-02-18 17:25:00,74.095,74.175,74.095,74.16,83600000.0
2009-02-18 17:26:00,74.15,74.17,74.075,74.075,134400000.0
2009-02-18 17:27:00,74.08,74.145,74.06,74.145,132200000.0
2009-02-18 17:28:00,74.15,74.185,74.12,74.17,111600000.0
2009-02-18 17:29:00,74.18,74.25,74.18,74.21,83000000.0
2009-02-18 17:30:00,74.215,74.335,74.175,74.32,95000000.0
2009-02-18 17:31:00,74.32,74.41,74.295,74.41,141000000.0
2009-02-18 17:32:00,74.41,74.415,74.33,74.37,96600000.0
2009-02-18 17:33:00,74.38,74.38,74.32,74.325,97600000.0
2009-02-18 17:34:00,74.335,74.345,74.29,74.3,76800000.0
2009-02-18 17:35:00,74.305,74.305,74.155,74.175,108800000.0
2009-02-18 17:36:00,74.165,74.19,74.145,74.16,124000000.0
2009-02-18 17:37:00,74.15,74.155,74.115,74.145,47800000.0
2009-02-18 17:38:00,74.13,74.21,74.125,74.16,89200000.0
2009-02-18 17:39:00,74.16,74.16,74.115,74.155,79600000.0
2009-02-18 17:40:00,74.17,74.22,74.15,74.22,57200000.0
2009-02-18 17:41:00,74.225,74.25,74.16,74.16,94000000.0
2009-02-18 17:42:00,74.165,74.195,74.145,74.155,89800000.0
2009-02-18 17:43:00,74.16,74.23,74.16,74.21,64000000.0
2009-02-18 17:44:00,74.225,74.23,74.175,74.175,52200000.0
2009-02-18 17:45:00,74.165,74.285,74.16,74.285,154400000.0
2009-02-18 17:46:00,74.28,74.31,74.235,74.295,144600000.0
2009-02-18 17:47:00,74.285,74.35,74.26,74.335,116000000.0
2009-02-18 17:48:00,74.335,74.375,74.315,74.36,76000000.0
2009-02-18 17:49:00,74.345,74.355,74.32,74.34,45400000.0
2009-02-18 17:50:00,74.34,74.35,74.305,74.31,100400000.0
2009-02-18 17:51:00,74.31,74.335,74.295,74.315,86800000.0
2009-02-18 17:52:00,74.305,74.335,74.285,74.305,88000000.0
2009-02-18 17:53:00,74.3,74.355,74.27,74.335,118800000.0
2009-02-18 17:54:00,74.33,74.335,74.3,74.3,83800000.0
2009-02-18 17:55:00,74.3,74.36,74.3,74.33,57800000.0
2009-02-18 17:56:00,74.325,74.355,74.25,74.265,105200000.0
2009-02-18 17:57:00,74.26,74.27,74.245,74.26,51800000.0
2009-02-18 17:58:00,74.255,74.275,74.23,74.23,45800000.0
2009-02-18 17:59:00,74.235,74.25,74.135,74.14,93000000.0
2009-02-18 18:00:00,74.135,74.165,74.13,74.16,100000000.0
2009-02-18 18:01:00,74.155,74.165,74.11,74.12,51600000.0
2009-02-18 18:02:00,74.115,74.14,74.08,74.08,61800000.0
2009-02-18 18:03:00,74.075,74.09,74.055,74.08,85800000.0
2009-02-18 18:04:00,74.09,74.15,74.085,74.13,250400000.0
2009-02-18 18:05:00,74.135,74.135,74.075,74.1,74000000.0
2009-02-18 18:06:00,74.095,74.115,74.08,74.095,60400000.0
2009-02-18 18:07:00,74.085,74.15,74.085,74.13,65800000.0
2009-02-18 18:08:00,74.125,74.13,74.09,74.125,64800000.0
2009-02-18 18:09:00,74.13,74.185,74.13,74.175,63600000.0
2009-02-18 18:10:00,74.185,74.23,74.17,74.22,79000000.0
2009-02-18 18:11:00,74.225,74.26,74.225,74.23,58200000.0
2009-02-18 18:12:00,74.225,74.23,74.19,74.205,57800000.0
2009-02-18 18:13:00,74.215,74.29,74.215,74.23,126000000.0
2009-02-18 18:14:00,74.23,74.255,74.23,74.255,27600000.0
2009-02-18 18:15:00,74.26,74.37,74.26,74.345,103800000.0
2009-02-18 18:16:00,74.34,74.36,74.31,74.315,139000000.0
2009-02-18 18:17:00,74.325,74.325,74.28,74.305,157200000.0
2009-02-18 18:18:00,74.31,74.32,74.27,74.27,93000000.0
2009-02-18 18:19:00,74.265,74.29,74.255,74.255,93800000.0
2009-02-18 18:20:00,74.255,74.325,74.255,74.315,107000000.0
2009-02-18 18:21:00,74.315,74.345,74.31,74.325,87600000.0
2009-02-18 18:22:00,74.315,74.39,74.285,74.38,76000000.0
2009-02-18 18:23:00,74.38,74.39,74.36,74.385,39600000.0
2009-02-18 18:24:00,74.39,74.42,74.38,74.42,69600000.0
2009-02-18 18:25:00,74.415,74.445,74.415,74.43,46800000.0
2009-02-18 18:26:00,74.43,74.5,74.425,74.485,88600000.0
2009-02-18 18:27:00,74.495,74.505,74.46,74.47,63800000.0
2009-02-18 18:28:00,74.475,74.485,74.425,74.45,64000000.0
2009-02-18 18:29:00,74.445,74.48,74.445,74.45,45000000.0
2009-02-18 18:30:00,74.445,74.485,74.41,74.48,124000000.0
2009-02-18 18:31:00,74.48,74.52,74.46,74.46,67400000.0
2009-02-18 18:32:00,74.46,74.46,74.415,74.425,51400000.0
2009-02-18 18:33:00,74.42,74.445,74.385,74.385,46000000.0
2009-02-18 18:34:00,74.38,74.42,74.365,74.42,53600000.0
2009-02-18 18:35:00,74.42,74.495,74.42,74.495,56200000.0
2009-02-18 18:36:00,74.48,74.5,74.46,74.46,42000000.0
2009-02-18 18:37:00,74.465,74.47,74.39,74.415,66600000.0
2009-02-18 18:38:00,74.415,74.43,74.41,74.43,40400000.0
2009-02-18 18:39:00,74.435,74.465,74.4,74.45,53200000.0
2009-02-18 18:40:00,74.45,74.465,74.425,74.465,58600000.0
2009-02-18 18:41:00,74.46,74.495,74.44,74.475,93400000.0
2009-02-18 18:42:00,74.48,74.52,74.48,74.505,81400000.0
2009-02-18 18:43:00,74.51,74.525,74.465,74.47,71200000.0
2009-02-18 18:44:00,74.465,74.525,74.455,74.52,106200000.0
2009-02-18 18:45:00,74.52,74.54,74.455,74.465,66600000.0
2009-02-18 18:46:00,74.465,74.465,74.425,74.435,96000000.0
2009-02-18 18:47:00,74.435,74.47,74.435,74.455,53000000.0
2009-02-18 18:48:00,74.44,74.495,74.44,74.495,55400000.0
2009-02-18 18:49:00,74.49,74.52,74.445,74.445,70800000.0
2009-02-18 18:50:00,74.445,74.455,74.405,74.445,96200000.0
2009-02-18 18:51:00,74.44,74.51,74.44,74.505,48800000.0
2009-02-18 18:52:00,74.505,74.505,74.445,74.475,69200000.0
2009-02-18 18:53:00,74.47,74.47,74.44,74.47,60600000.0
2009-02-18 18:54:00,74.485,74.5,74.475,74.495,30000000.0
2009-02-18 18:55:00,74.5,74.57,74.495,74.565,93200000.0
2009-02-18 18:56:00,74.56,74.63,74.56,74.63,86400000.0
2009-02-18 18:57:00,74.625,74.63,74.615,74.615,88200000.0
2009-02-18 18:58:00,74.62,74.62,74.555,74.58,121000000.0
2009-02-18 18:59:00,74.575,74.575,74.47,74.475,124200000.0
2009-02-18 19:00:00,74.47,74.475,74.44,74.44,52800000.0
2009-02-18 19:01:00,74.445,74.495,74.445,74.47,59000000.0
2009-02-18 19:02:00,74.475,74.505,74.47,74.485,42000000.0
2009-02-18 19:03:00,74.49,74.52,74.47,74.515,54000000.0
2009-02-18 19:04:00,74.53,74.56,74.53,74.55,72600000.0
2009-02-18 19:05:00,74.545,74.555,74.49,74.495,48200000.0
2009-02-18 19:06:00,74.5,74.51,74.49,74.49,35200000.0
2009-02-18 19:07:00,74.495,74.5,74.495,74.495,4800000.0
2009-02-18 19:08:00,74.5,74.55,74.5,74.545,49000000.0
2009-02-18 19:09:00,74.55,74.595,74.54,74.58,32200000.0
2009-02-18 19:10:00,74.585,74.65,74.58,74.625,57200000.0
2009-02-18 19:11:00,74.625,74.635,74.6,74.6,44200000.0
2009-02-18 19:12:00,74.6,74.615,74.58,74.585,75400000.0
2009-02-18 19:13:00,74.6,74.615,74.58,74.585,40600000.0
2009-02-18 19:14:00,74.585,74.585,74.53,74.555,45600000.0
2009-02-18 19:15:00,74.56,74.64,74.56,74.64,51600000.0
2009-02-18 19:16:00,74.63,74.64,74.6,74.635,46800000.0
2009-02-18 19:17:00,74.635,74.635,74.595,74.595,51400000.0
2009-02-18 19:18:00,74.59,74.645,74.59,74.645,68200000.0
2009-02-18 19:19:00,74.655,74.68,74.635,74.64,85200000.0
2009-02-18 19:20:00,74.645,74.675,74.62,74.645,63800000.0
2009-02-18 19:21:00,74.645,74.685,74.645,74.675,33400000.0
2009-02-18 19:22:00,74.68,74.685,74.655,74.68,34800000.0
2009-02-18 19:23:00,74.675,74.68,74.66,74.675,16000000.0
2009-02-18 19:24:00,74.67,74.67,74.63,74.635,42800000.0
2009-02-18 19:25:00,74.63,74.65,74.625,74.63,31600000.0
2009-02-18 19:26:00,74.62,74.63,74.605,74.605,44000000.0
2009-02-18 19:27:00,74.605,74.605,74.48,74.485,103000000.0
2009-02-18 19:28:00,74.49,74.555,74.49,74.535,45400000.0
2009-02-18 19:29:00,74.54,74.545,74.525,74.54,22800000.0
2009-02-18 19:30:00,74.54,74.555,74.515,74.55,40600000.0
2009-02-18 19:31:00,74.555,74.59,74.525,74.585,39800000.0
2009-02-18 19:32:00,74.58,74.585,74.56,74.565,20400000.0
2009-02-18 19:33:00,74.56,74.605,74.55,74.585,74000000.0
2009-02-18 19:34:00,74.59,74.59,74.53,74.54,88600000.0
2009-02-18 19:35:00,74.54,74.56,74.5,74.555,75600000.0
2009-02-18 19:36:00,74.555,74.555,74.53,74.545,24000000.0
2009-02-18 19:37:00,74.545,74.57,74.545,74.565,21600000.0
2009-02-18 19:38:00,74.555,74.6,74.555,74.585,54000000.0
2009-02-18 19:39:00,74.565,74.565,74.46,74.475,125800000.0
2009-02-18 19:40:00,74.48,74.505,74.455,74.465,66400000.0
2009-02-18 19:41:00,74.46,74.475,74.435,74.46,67200000.0
2009-02-18 19:42:00,74.47,74.525,74.435,74.445,99000000.0
2009-02-18 19:43:00,74.45,74.47,74.435,74.465,28600000.0
2009-02-18 19:44:00,74.46,74.475,74.46,74.465,38600000.0
2009-02-18 19:45:00,74.465,74.465,74.43,74.44,40600000.0
2009-02-18 19:46:00,74.435,74.435,74.335,74.375,70800000.0
2009-02-18 19:47:00,74.365,74.37,74.33,74.355,81000000.0
2009-02-18 19:48:00,74.36,74.385,74.34,74.35,30800000.0
2009-02-18 19:49:00,74.345,74.345,74.26,74.27,77600000.0
2009-02-18 19:50:00,74.275,74.28,74.255,74.26,21600000.0
2009-02-18 19:51:00,74.275,74.285,74.235,74.25,46400000.0
2009-02-18 19:52:00,74.245,74.26,74.225,74.26,39600000.0
2009-02-18 19:53:00,74.26,74.265,74.205,74.23,76800000.0
2009-02-18 19:54:00,74.23,74.285,74.225,74.235,131000000.0
2009-02-18 19:55:00,74.24,74.335,74.24,74.335,71800000.0
2009-02-18 19:56:00,74.34,74.39,74.335,74.385,51400000.0
2009-02-18 19:57:00,74.39,74.39,74.335,74.35,42000000.0
2009-02-18 19:58:00,74.345,74.35,74.285,74.29,17200000.0
2009-02-18 19:59:00,74.275,74.3,74.27,74.29,31000000.0
2009-02-18 20:00:00,74.295,74.305,74.28,74.28,45000000.0
2009-02-18 20:01:00,74.28,74.34,74.28,74.335,67000000.0
2009-02-18 20:02:00,74.335,74.345,74.295,74.3,58800000.0
2009-02-18 20:03:00,74.295,74.36,74.295,74.34,38200000.0
2009-02-18 20:04:00,74.35,74.35,74.25,74.305,72400000.0
2009-02-18 20:05:00,74.3,74.37,74.295,74.37,33600000.0
2009-02-18 20:06:00,74.375,74.375,74.34,74.34,19200000.0
2009-02-18 20:07:00,74.34,74.36,74.325,74.345,80600000.0
2009-02-18 20:08:00,74.345,74.37,74.3,74.3,74000000.0
2009-02-18 20:09:00,74.3,74.33,74.295,74.33,21600000.0
2009-02-18 20:10:00,74.33,74.345,74.325,74.345,24000000.0
2009-02-18 20:11:00,74.35,74.355,74.33,74.33,13200000.0
2009-02-18 20:12:00,74.335,74.335,74.315,74.315,19200000.0
2009-02-18 20:13:00,74.32,74.36,74.32,74.355,31200000.0
2009-02-18 20:14:00,74.35,74.365,74.34,74.345,52600000.0
2009-02-18 20:15:00,74.335,74.335,74.295,74.295,58600000.0
2009-02-18 20:16:00,74.285,74.285,74.205,74.235,108800000.0
2009-02-18 20:17:00,74.225,74.275,74.225,74.26,42800000.0
2009-02-18 20:18:00,74.265,74.275,74.255,74.275,26200000.0
2009-02-18 20:19:00,74.275,74.275,74.195,74.195,88400000.0
2009-02-18 20:20:00,74.195,74.195,74.155,74.17,51600000.0
2009-02-18 20:21:00,74.185,74.185,74.145,74.145,31200000.0
2009-02-18 20:22:00,74.145,74.15,74.13,74.15,27600000.0
2009-02-18 20:23:00,74.135,74.155,74.135,74.145,35800000.0
2009-02-18 20:24:00,74.14,74.155,74.14,74.14,29800000.0
2009-02-18 20:25:00,74.135,74.155,74.12,74.145,44000000.0
2009-02-18 20:26:00,74.145,74.15,74.125,74.13,25000000.0
2009-02-18 20:27:00,74.135,74.155,74.125,74.125,50000000.0
2009-02-18 20:28:00,74.12,74.17,74.12,74.155,26400000.0
2009-02-18 20:29:00,74.165,74.175,74.145,74.16,35800000.0
2009-02-18 20:30:00,74.16,74.175,74.16,74.165,36000000.0
2009-02-18 20:31:00,74.17,74.175,74.155,74.165,52400000.0
2009-02-18 20:32:00,74.16,74.16,74.145,74.15,24000000.0
2009-02-18 20:33:00,74.15,74.175,74.14,74.14,115200000.0
2009-02-18 20:34:00,74.14,74.14,74.105,74.105,89000000.0
2009-02-18 20:35:00,74.105,74.11,74.08,74.1,97200000.0
2009-02-18 20:36:00,74.11,74.11,74.08,74.085,59200000.0
2009-02-18 20:37:00,74.08,74.08,74.055,74.075,27600000.0
2009-02-18 20:38:00,74.07,74.075,73.985,73.995,88400000.0
2009-02-18 20:39:00,73.985,73.985,73.825,73.885,159200000.0
2009-02-18 20:40:00,73.88,73.945,73.875,73.92,62400000.0
2009-02-18 20:41:00,73.925,73.94,73.895,73.9,30000000.0
2009-02-18 20:42:00,73.91,73.945,73.91,73.945,41800000.0
2009-02-18 20:43:00,73.94,73.955,73.93,73.945,69000000.0
2009-02-18 20:44:00,73.945,73.95,73.93,73.93,46400000.0
2009-02-18 20:45:00,73.94,74.0,73.94,74.0,72800000.0
2009-02-18 20:46:00,74.005,74.02,73.98,74.02,69000000.0
2009-02-18 20:47:00,74.015,74.05,74.015,74.05,24000000.0
2009-02-18 20:48:00,74.045,74.05,74.035,74.04,45200000.0
2009-02-18 20:49:00,74.045,74.06,74.04,74.055,10800000.0
2009-02-18 20:50:00,74.05,74.05,74.03,74.05,23200000.0
2009-02-18 20:51:00,74.05,74.08,74.05,74.075,18000000.0
2009-02-18 20:52:00,74.07,74.085,74.065,74.08,25200000.0
2009-02-18 20:53:00,74.09,74.11,74.06,74.065,71200000.0
2009-02-18 20:54:00,74.065,74.09,74.065,74.09,52000000.0
2009-02-18 20:55:00,74.09,74.19,74.09,74.19,85000000.0
2009-02-18 20:56:00,74.19,74.24,74.19,74.235,69200000.0
2009-02-18 20:57:00,74.23,74.29,74.225,74.26,188600000.0
2009-02-18 20:58:00,74.265,74.28,74.245,74.25,70000000.0
2009-02-18 20:59:00,74.26,74.295,74.245,74.27,206600000.0
2009-02-18 21:00:00,74.275,74.295,74.16,74.165,127000000.0
2009-02-18 21:01:00,74.175,74.27,74.15,74.27,96000000.0
2009-02-18 21:02:00,74.27,74.31,74.26,74.26,59800000.0
2009-02-18 21:03:00,74.255,74.345,74.245,74.325,124200000.0
2009-02-18 21:04:00,74.32,74.325,74.245,74.27,64600000.0
2009-02-18 21:05:00,74.27,74.29,74.27,74.27,37000000.0
2009-02-18 21:06:00,74.27,74.32,74.27,74.315,102800000.0
2009-02-18 21:07:00,74.31,74.36,74.31,74.325,87800000.0
2009-02-18 21:08:00,74.33,74.44,74.31,74.435,75400000.0
2009-02-18 21:09:00,74.43,74.475,74.42,74.475,62400000.0
2009-02-18 21:10:00,74.47,74.475,74.44,74.475,25200000.0
2009-02-18 21:11:00,74.47,74.47,74.385,74.39,61800000.0
2009-02-18 21:12:00,74.385,74.385,74.295,74.32,124800000.0
2009-02-18 21:13:00,74.325,74.325,74.16,74.19,116600000.0
2009-02-18 21:14:00,74.195,74.245,74.19,74.225,106800000.0
2009-02-18 21:15:00,74.23,74.245,74.2,74.23,68400000.0
2009-02-18 21:16:00,74.235,74.35,74.225,74.3,57400000.0
2009-02-18 21:17:00,74.295,74.295,74.26,74.275,29400000.0
2009-02-18 21:18:00,74.275,74.29,74.26,74.285,48000000.0
2009-02-18 21:19:00,74.285,74.29,74.245,74.285,60000000.0
2009-02-18 21:20:00,74.28,74.325,74.28,74.315,95800000.0
2009-02-18 21:21:00,74.305,74.385,74.305,74.37,114000000.0
2009-02-18 21:22:00,74.365,74.405,74.335,74.335,93800000.0
2009-02-18 21:23:00,74.34,74.34,74.26,74.265,71400000.0
2009-02-18 21:24:00,74.265,74.385,74.265,74.375,78400000.0
2009-02-18 21:25:00,74.375,74.385,74.305,74.335,71800000.0
2009-02-18 21:26:00,74.335,74.345,74.31,74.32,86000000.0
2009-02-18 21:27:00,74.32,74.38,74.31,74.36,110400000.0
2009-02-18 21:28:00,74.37,74.4,74.365,74.395,46800000.0
2009-02-18 21:29:00,74.39,74.39,74.32,74.375,79200000.0
2009-02-18 21:30:00,74.38,74.41,74.335,74.37,68200000.0
2009-02-18 21:31:00,74.385,74.405,74.33,74.365,127400000.0
2009-02-18 21:32:00,74.365,74.375,74.305,74.36,97000000.0
2009-02-18 21:33:00,74.355,74.38,74.335,74.37,65400000.0
2009-02-18 21:34:00,74.35,74.395,74.34,74.365,108400000.0
2009-02-18 21:35:00,74.365,74.37,74.335,74.36,89200000.0
2009-02-18 21:36:00,74.355,74.355,74.335,74.335,16800000.0
2009-02-18 21:37:00,74.33,74.335,74.32,74.33,49200000.0
2009-02-18 21:38:00,74.33,74.335,74.32,74.33,18000000.0
2009-02-18 21:39:00,74.335,74.335,74.295,74.295,40800000.0
2009-02-18 21:40:00,74.295,74.33,74.285,74.315,67800000.0
2009-02-18 21:41:00,74.31,74.335,74.3,74.335,50200000.0
2009-02-18 21:42:00,74.33,74.395,74.325,74.355,52800000.0
2009-02-18 21:43:00,74.37,74.38,74.34,74.35,56600000.0
2009-02-18 21:44:00,74.355,74.355,74.325,74.355,44600000.0
2009-02-18 21:45:00,74.355,74.375,74.35,74.37,42000000.0
2009-02-18 21:46:00,74.375,74.405,74.355,74.365,58600000.0
2009-02-18 21:47:00,74.36,74.395,74.345,74.385,68400000.0
2009-02-18 21:48:00,74.38,74.39,74.365,74.365,31200000.0
2009-02-18 21:49:00,74.37,74.39,74.35,74.355,39600000.0
2009-02-18 21:50:00,74.365,74.365,74.35,74.36,24000000.0
2009-02-18 21:51:00,74.36,74.365,74.33,74.36,32800000.0
2009-02-18 21:52:00,74.36,74.37,74.305,74.305,51600000.0
2009-02-18 21:53:00,74.31,74.35,74.31,74.32,59400000.0
2009-02-18 21:54:00,74.335,74.35,74.33,74.345,22800000.0
2009-02-18 21:55:00,74.355,74.37,74.3,74.355,62400000.0
2009-02-18 21:56:00,74.365,74.44,74.35,74.44,54000000.0
2009-02-18 21:57:00,74.445,74.51,74.445,74.495,81000000.0
2009-02-18 21:58:00,74.5,74.505,74.47,74.475,55000000.0
2009-02-18 21:59:00,74.475,74.485,74.445,74.475,54000000.0
2009-02-18 22:00:00,74.485,74.505,74.465,74.47,42000000.0
2009-02-18 22:01:00,74.47,74.495,74.465,74.495,36000000.0
2009-02-18 22:02:00,74.485,74.53,74.47,74.475,78200000.0
2009-02-18 22:03:00,74.47,74.475,74.395,74.425,55300000.0
2009-02-18 22:04:00,74.425,74.475,74.425,74.45,44400000.0
2009-02-18 22:05:00,74.455,74.49,74.455,74.49,21600000.0
2009-02-18 22:06:00,74.485,74.49,74.385,74.43,81400000.0
2009-02-18 22:07:00,74.425,74.47,74.41,74.445,77200000.0
2009-02-18 22:08:00,74.45,74.48,74.44,74.445,54000000.0
2009-02-18 22:09:00,74.455,74.48,74.435,74.44,75800000.0
2009-02-18 22:10:00,74.44,74.445,74.42,74.43,29200000.0
2009-02-18 22:11:00,74.435,74.51,74.43,74.505,65800000.0
2009-02-18 22:12:00,74.51,74.515,74.49,74.49,24000000.0
2009-02-18 22:13:00,74.495,74.495,74.465,74.495,30800000.0
2009-02-18 22:14:00,74.49,74.5,74.475,74.48,30400000.0
2009-02-18 22:15:00,74.475,74.495,74.455,74.495,46800000.0
2009-02-18 22:16:00,74.49,74.5,74.48,74.485,40200000.0
2009-02-18 22:17:00,74.475,74.505,74.475,74.505,34800000.0
2009-02-18 22:18:00,74.495,74.505,74.49,74.505,47600000.0
2009-02-18 22:19:00,74.505,74.51,74.495,74.51,59600000.0
2009-02-18 22:20:00,74.515,74.56,74.495,74.56,35800000.0
2009-02-18 22:21:00,74.57,74.57,74.515,74.525,66400000.0
2009-02-18 22:22:00,74.52,74.525,74.455,74.505,119200000.0
2009-02-18 22:23:00,74.505,74.51,74.475,74.485,115000000.0
2009-02-18 22:24:00,74.48,74.565,74.48,74.555,106000000.0
2009-02-18 22:25:00,74.56,74.56,74.505,74.515,52800000.0
2009-02-18 22:26:00,74.52,74.525,74.515,74.525,38800000.0
2009-02-18 22:27:00,74.515,74.53,74.495,74.515,47600000.0
2009-02-18 22:28:00,74.51,74.51,74.485,74.495,70000000.0
2009-02-18 22:29:00,74.5,74.535,74.47,74.535,88200000.0
2009-02-18 22:30:00,74.53,74.535,74.52,74.525,51000000.0
2009-02-18 22:31:00,74.525,74.535,74.52,74.525,19200000.0
2009-02-18 22:32:00,74.525,74.545,74.52,74.545,23600000.0
2009-02-18 22:33:00,74.54,74.54,74.52,74.525,30400000.0
2009-02-18 22:34:00,74.53,74.545,74.515,74.53,62000000.0
2009-02-18 22:35:00,74.53,74.545,74.485,74.515,111200000.0
2009-02-18 22:36:00,74.52,74.525,74.465,74.485,80800000.0
2009-02-18 22:37:00,74.48,74.5,74.475,74.485,149200000.0
2009-02-18 22:38:00,74.485,74.49,74.48,74.485,73800000.0
2009-02-18 22:39:00,74.48,74.505,74.475,74.5,51200000.0
2009-02-18 22:40:00,74.495,74.505,74.485,74.49,62000000.0
2009-02-18 22:41:00,74.49,74.5,74.475,74.485,59800000.0
2009-02-18 22:42:00,74.495,74.515,74.495,74.505,92200000.0
2009-02-18 22:43:00,74.515,74.515,74.5,74.515,73400000.0
2009-02-18 22:44:00,74.52,74.53,74.505,74.515,93000000.0
2009-02-18 22:45:00,74.52,74.52,74.505,74.52,18200000.0
2009-02-18 22:46:00,74.525,74.535,74.515,74.535,22600000.0
2009-02-18 22:47:00,74.54,74.54,74.515,74.525,10600000.0
2009-02-18 22:48:00,74.525,74.54,74.52,74.54,14200000.0
2009-02-18 22:49:00,74.54,74.55,74.525,74.525,42000000.0
2009-02-18 22:50:00,74.515,74.545,74.48,74.535,73600000.0
2009-02-18 22:51:00,74.52,74.53,74.515,74.52,23800000.0
2009-02-18 22:52:00,74.515,74.53,74.515,74.525,9600000.0
2009-02-18 22:53:00,74.53,74.53,74.51,74.51,18000000.0
2009-02-18 22:54:00,74.505,74.525,74.505,74.51,42800000.0
2009-02-18 22:55:00,74.515,74.545,74.515,74.545,19200000.0
2009-02-18 22:56:00,74.545,74.575,74.545,74.55,38000000.0
2009-02-18 22:57:00,74.55,74.55,74.53,74.53,15600000.0
2009-02-18 22:58:00,74.535,74.545,74.52,74.525,56200000.0
2009-02-18 22:59:00,74.52,74.55,74.52,74.545,18000000.0
2009-02-18 23:00:00,74.55,74.55,74.51,74.52,45800000.0
2009-02-18 23:01:00,74.52,74.54,74.52,74.535,14600000.0
2009-02-18 23:02:00,74.53,74.585,74.53,74.575,23400000.0
2009-02-18 23:03:00,74.57,74.57,74.515,74.545,71400000.0
2009-02-18 23:04:00,74.54,74.555,74.52,74.555,179600000.0
2009-02-18 23:05:00,74.565,74.575,74.505,74.52,135200000.0
2009-02-18 23:06:00,74.52,74.52,74.49,74.49,68400000.0
2009-02-18 23:07:00,74.49,74.525,74.49,74.51,105200000.0
2009-02-18 23:08:00,74.52,74.525,74.5,74.515,50400000.0
2009-02-18 23:09:00,74.52,74.54,74.51,74.53,90800000.0
2009-02-18 23:10:00,74.53,74.53,74.505,74.52,53400000.0
2009-02-18 23:11:00,74.52,74.52,74.485,74.495,33800000.0
2009-02-18 23:12:00,74.49,74.5,74.49,74.495,16400000.0
2009-02-18 23:13:00,74.505,74.505,74.48,74.48,32200000.0
2009-02-18 23:14:00,74.48,74.48,74.46,74.465,70800000.0
2009-02-18 23:15:00,74.46,74.46,74.42,74.43,57000000.0
2009-02-18 23:16:00,74.425,74.47,74.4,74.47,80800000.0
2009-02-18 23:17:00,74.47,74.47,74.405,74.44,159400000.0
2009-02-18 23:18:00,74.45,74.45,74.41,74.42,136200000.0
2009-02-18 23:19:00,74.42,74.465,74.42,74.45,76400000.0
2009-02-18 23:20:00,74.445,74.455,74.41,74.44,91400000.0
2009-02-18 23:21:00,74.43,74.45,74.425,74.43,42400000.0
2009-02-18 23:22:00,74.43,74.445,74.43,74.445,4800000.0
2009-02-18 23:23:00,74.45,74.45,74.445,74.445,4800000.0
2009-02-18 23:24:00,74.44,74.465,74.44,74.46,16800000.0
2009-02-18 23:25:00,74.445,74.45,74.43,74.435,20600000.0
2009-02-18 23:26:00,74.435,74.45,74.43,74.45,6000000.0
2009-02-18 23:27:00,74.445,74.45,74.425,74.425,16800000.0
2009-02-18 23:28:00,74.415,74.425,74.37,74.385,22800000.0
2009-02-18 23:29:00,74.38,74.405,74.37,74.375,48200000.0
2009-02-18 23:30:00,74.39,74.395,74.3,74.37,30200000.0
2009-02-18 23:31:00,74.37,74.37,74.32,74.325,39600000.0
2009-02-18 23:32:00,74.33,74.33,74.31,74.315,33800000.0
2009-02-18 23:33:00,74.31,74.315,74.31,74.315,2400000.0
2009-02-18 23:34:00,74.33,74.37,74.305,74.34,16000000.0
2009-02-18 23:35:00,74.345,74.345,74.34,74.34,7200000.0
2009-02-18 23:36:00,74.345,74.375,74.34,74.375,17200000.0
2009-02-18 23:37:00,74.365,74.38,74.365,74.38,3600000.0
2009-02-18 23:38:00,74.375,74.38,74.365,74.37,13600000.0
2009-02-18 23:39:00,74.355,74.355,74.325,74.335,15600000.0
2009-02-18 23:40:00,74.335,74.34,74.33,74.34,10800000.0
2009-02-18 23:41:00,74.34,74.345,74.335,74.335,9600000.0
2009-02-18 23:42:00,74.345,74.35,74.335,74.34,21600000.0
2009-02-18 23:43:00,74.335,74.335,74.31,74.32,18000000.0
2009-02-18 23:44:00,74.315,74.315,74.3,74.305,16800000.0
2009-02-18 23:45:00,74.3,74.315,74.275,74.295,18000000.0
2009-02-18 23:46:00,74.3,74.335,74.3,74.32,31200000.0
2009-02-18 23:47:00,74.315,74.315,74.315,74.315,1200000.0
2009-02-18 23:48:00,74.315,74.335,74.315,74.335,8400000.0
2009-02-18 23:49:00,74.34,74.34,74.285,74.305,60000000.0
2009-02-18 23:50:00,74.3,74.385,74.27,74.31,133600000.0
2009-02-18 23:51:00,74.305,74.315,74.305,74.31,15600000.0
2009-02-18 23:52:00,74.305,74.365,74.305,74.35,14800000.0
2009-02-18 23:53:00,74.355,74.355,74.315,74.315,6800000.0
2009-02-18 23:54:00,74.31,74.33,74.305,74.33,22800000.0
2009-02-18 23:55:00,74.3,74.315,74.285,74.298,4800000.0
2009-02-18 23:56:00,74.345,74.345,74.34,74.34,4800000.0
2009-02-18 23:57:00,74.34,74.375,74.31,74.355,40200000.0
2009-02-18 23:58:00,74.37,74.37,74.345,74.35,21400000.0
2009-02-18 23:59:00,74.335,74.35,74.33,74.345,18200000.0
2009-02-19 00:00:00,74.293,74.308,74.27,74.308,4800000.0
2009-02-19 00:01:00,74.355,74.375,74.355,74.375,4800000.0
2009-02-19 00:02:00,74.35,74.42,74.34,74.35,42800000.0
2009-02-19 00:03:00,74.35,74.35,74.335,74.345,18600000.0
2009-02-19 00:04:00,74.345,74.345,74.325,74.345,22200000.0
2009-02-19 00:05:00,74.35,74.415,74.35,74.41,31800000.0
2009-02-19 00:06:00,74.405,74.405,74.385,74.385,7000000.0
2009-02-19 00:07:00,74.39,74.39,74.385,74.385,2400000.0
2009-02-19 00:08:00,74.385,74.385,74.385,74.385,4600000.0
2009-02-19 00:09:00,74.325,74.415,74.325,74.38,88200000.0
2009-02-19 00:10:00,74.415,74.415,74.345,74.345,21200000.0
2009-02-19 00:11:00,74.365,74.37,74.34,74.37,26200000.0
2009-02-19 00:12:00,74.375,74.38,74.375,74.38,6000000.0
2009-02-19 00:13:00,74.375,74.41,74.375,74.395,27200000.0
2009-02-19 00:14:00,74.41,74.41,74.375,74.375,43200000.0
2009-02-19 00:15:00,74.375,74.38,74.365,74.375,19800000.0
2009-02-19 00:16:00,74.37,74.37,74.355,74.36,21600000.0
2009-02-19 00:17:00,74.36,74.365,74.33,74.33,29400000.0
2009-02-19 00:18:00,74.335,74.335,74.285,74.32,21000000.0
2009-02-19 00:19:00,74.325,74.325,74.28,74.28,3600000.0
2009-02-19 00:20:00,74.27,74.33,74.255,74.27,81000000.0
2009-02-19 00:21:00,74.275,74.285,74.255,74.27,45600000.0
2009-02-19 00:22:00,74.27,74.275,74.235,74.235,36400000.0
2009-02-19 00:23:00,74.24,74.27,74.215,74.26,95800000.0
2009-02-19 00:24:00,74.26,74.28,74.25,74.255,48400000.0
2009-02-19 00:25:00,74.26,74.27,74.255,74.27,18200000.0
2009-02-19 00:26:00,74.265,74.27,74.24,74.24,30800000.0
2009-02-19 00:27:00,74.24,74.255,74.24,74.25,3600000.0
2009-02-19 00:28:00,74.24,74.26,74.24,74.26,10800000.0
2009-02-19 00:29:00,74.25,74.25,74.25,74.25,3400000.0
2009-02-19 00:30:00,74.25,74.26,74.25,74.26,15200000.0
2009-02-19 00:31:00,74.245,74.265,74.235,74.254,29800000.0
2009-02-19 00:32:00,74.26,74.265,74.26,74.265,29800000.0
2009-02-19 00:33:00,74.26,74.26,74.26,74.26,3200000.0
2009-02-19 00:34:00,74.293,74.299,74.275,74.284,33200000.0
2009-02-19 00:35:00,74.255,74.255,74.24,74.25,33200000.0
2009-02-19 00:36:00,74.24,74.25,74.24,74.25,15600000.0
2009-02-19 00:37:00,74.25,74.26,74.25,74.26,31400000.0
2009-02-19 00:38:00,74.26,74.27,74.255,74.26,84400000.0
2009-02-19 00:39:00,74.26,74.315,74.25,74.315,45000000.0
2009-02-19 00:40:00,74.33,74.35,74.265,74.31,43600000.0
2009-02-19 00:41:00,74.31,74.31,74.29,74.29,47600000.0
2009-02-19 00:42:00,74.315,74.33,74.315,74.33,12800000.0
2009-02-19 00:43:00,74.36,74.375,74.315,74.34,31400000.0
2009-02-19 00:44:00,74.34,74.34,74.34,74.34,4800000.0
2009-02-19 00:45:00,74.33,74.33,74.255,74.29,86800000.0
2009-02-19 00:46:00,74.305,74.32,74.305,74.31,58600000.0
2009-02-19 00:47:00,74.315,74.32,74.26,74.29,81600000.0
2009-02-19 00:48:00,74.305,74.33,74.3,74.33,16000000.0
2009-02-19 00:49:00,74.335,74.335,74.3,74.32,44800000.0
2009-02-19 00:50:00,74.325,74.33,74.27,74.28,32000000.0
2009-02-19 00:51:00,74.275,74.295,74.275,74.285,22600000.0
2009-02-19 00:52:00,74.29,74.3,74.28,74.28,24400000.0
2009-02-19 00:53:00,74.28,74.28,74.27,74.275,40800000.0
2009-02-19 00:54:00,74.275,74.305,74.275,74.3,51000000.0
2009-02-19 00:55:00,74.3,74.315,74.285,74.285,66400000.0
2009-02-19 00:56:00,74.285,74.295,74.28,74.285,49400000.0
2009-02-19 00:57:00,74.285,74.31,74.28,74.295,96000000.0
2009-02-19 00:58:00,74.29,74.31,74.285,74.31,55400000.0
2009-02-19 00:59:00,74.31,74.34,74.3,74.31,62800000.0
2009-02-19 01:00:00,74.31,74.31,74.245,74.3,66800000.0
2009-02-19 01:01:00,74.3,74.3,74.245,74.26,18000000.0
2009-02-19 01:02:00,74.25,74.28,74.24,74.24,70400000.0
2009-02-19 01:03:00,74.245,74.295,74.235,74.26,60800000.0
2009-02-19 01:04:00,74.26,74.26,74.225,74.225,22400000.0
2009-02-19 01:05:00,74.215,74.23,74.21,74.215,28800000.0
2009-02-19 01:06:00,74.21,74.22,74.17,74.2,88000000.0
2009-02-19 01:07:00,74.2,74.215,74.185,74.215,19200000.0
2009-02-19 01:08:00,74.215,74.215,74.2,74.205,12000000.0
2009-02-19 01:09:00,74.205,74.22,74.205,74.22,24200000.0
2009-02-19 01:10:00,74.22,74.235,74.22,74.23,30800000.0
2009-02-19 01:11:00,74.24,74.29,74.24,74.28,79200000.0
2009-02-19 01:12:00,74.285,74.29,74.28,74.28,28800000.0
2009-02-19 01:13:00,74.28,74.29,74.235,74.245,54200000.0
2009-02-19 01:14:00,74.24,74.24,74.21,74.21,35600000.0
2009-02-19 01:15:00,74.205,74.265,74.205,74.265,17800000.0
2009-02-19 01:16:00,74.285,74.32,74.265,74.305,78400000.0
2009-02-19 01:17:00,74.31,74.315,74.305,74.305,74200000.0
2009-02-19 01:18:00,74.305,74.305,74.255,74.285,53800000.0
2009-02-19 01:19:00,74.28,74.295,74.23,74.24,106200000.0
2009-02-19 01:20:00,74.245,74.27,74.205,74.205,62800000.0
2009-02-19 01:21:00,74.21,74.21,74.205,74.21,21800000.0
2009-02-19 01:22:00,74.21,74.21,74.21,74.21,9600000.0
2009-02-19 01:23:00,74.21,74.225,74.21,74.225,41800000.0
2009-02-19 01:24:00,74.225,74.24,74.22,74.225,77000000.0
2009-02-19 01:25:00,74.225,74.23,74.22,74.22,71000000.0
2009-02-19 01:26:00,74.23,74.24,74.225,74.24,70400000.0
2009-02-19 01:27:00,74.24,74.24,74.225,74.24,23200000.0
2009-02-19 01:28:00,74.245,74.245,74.225,74.225,10400000.0
2009-02-19 01:29:00,74.23,74.235,74.23,74.235,46600000.0
2009-02-19 01:30:00,74.23,74.255,74.23,74.255,19000000.0
2009-02-19 01:31:00,74.25,74.27,74.235,74.235,25400000.0
2009-02-19 01:32:00,74.235,74.24,74.235,74.24,31800000.0
2009-02-19 01:33:00,74.26,74.285,74.245,74.285,50200000.0
2009-02-19 01:34:00,74.28,74.3,74.275,74.275,19200000.0
2009-02-19 01:35:00,74.275,74.275,74.235,74.26,71600000.0
2009-02-19 01:36:00,74.26,74.26,74.23,74.245,57000000.0
2009-02-19 01:37:00,74.245,74.25,74.225,74.225,83600000.0
2009-02-19 01:38:00,74.225,74.265,74.225,74.26,26400000.0
2009-02-19 01:39:00,74.265,74.33,74.26,74.3,61800000.0
2009-02-19 01:40:00,74.305,74.305,74.305,74.305,1200000.0
2009-02-19 01:41:00,74.3,74.325,74.3,74.325,9600000.0
2009-02-19 01:42:00,74.32,74.32,74.3,74.3,11200000.0
2009-02-19 01:43:00,74.305,74.305,74.28,74.285,26800000.0
2009-02-19 01:44:00,74.285,74.295,74.285,74.295,10800000.0
2009-02-19 01:45:00,74.295,74.33,74.295,74.305,36000000.0
2009-02-19 01:46:00,74.305,74.305,74.295,74.3,10800000.0
2009-02-19 01:47:00,74.3,74.3,74.285,74.285,33600000.0
2009-02-19 01:48:00,74.28,74.3,74.275,74.3,14400000.0
2009-02-19 01:49:00,74.305,74.315,74.3,74.31,25200000.0
2009-02-19 01:50:00,74.315,74.335,74.315,74.325,21600000.0
2009-02-19 01:51:00,74.325,74.335,74.32,74.32,60000000.0
2009-02-19 01:52:00,74.32,74.32,74.29,74.29,21600000.0
2009-02-19 01:53:00,74.285,74.31,74.285,74.295,53200000.0
2009-02-19 01:54:00,74.29,74.3,74.285,74.295,15600000.0
2009-02-19 01:55:00,74.29,74.295,74.28,74.295,29200000.0
2009-02-19 01:56:00,74.3,74.325,74.295,74.325,15600000.0
2009-02-19 01:57:00,74.315,74.32,74.305,74.31,37200000.0
2009-02-19 01:58:00,74.315,74.32,74.305,74.32,17000000.0
2009-02-19 01:59:00,74.32,74.32,74.3,74.3,36600000.0
2009-02-19 02:00:00,74.315,74.325,74.27,74.29,50800000.0
2009-02-19 02:01:00,74.295,74.325,74.285,74.325,48200000.0
2009-02-19 02:02:00,74.33,74.33,74.3,74.305,41600000.0
2009-02-19 02:03:00,74.31,74.315,74.305,74.31,14400000.0
2009-02-19 02:04:00,74.315,74.32,74.31,74.32,30000000.0
2009-02-19 02:05:00,74.325,74.33,74.265,74.265,26400000.0
2009-02-19 02:06:00,74.265,74.285,74.265,74.28,51000000.0
2009-02-19 02:07:00,74.275,74.285,74.275,74.28,12000000.0
2009-02-19 02:08:00,74.275,74.275,74.26,74.265,25600000.0
2009-02-19 02:09:00,74.27,74.27,74.255,74.255,14000000.0
2009-02-19 02:10:00,74.26,74.275,74.255,74.27,19200000.0
2009-02-19 02:11:00,74.275,74.28,74.26,74.28,15600000.0
2009-02-19 02:12:00,74.295,74.32,74.29,74.31,42000000.0
2009-02-19 02:13:00,74.29,74.34,74.28,74.34,58400000.0
2009-02-19 02:14:00,74.34,74.375,74.335,74.345,31200000.0
2009-02-19 02:15:00,74.35,74.365,74.34,74.355,53400000.0
2009-02-19 02:16:00,74.355,74.375,74.355,74.375,31200000.0
2009-02-19 02:17:00,74.385,74.405,74.36,74.36,42000000.0
2009-02-19 02:18:00,74.36,74.36,74.36,74.36,1200000.0
2009-02-19 02:19:00,74.36,74.375,74.345,74.375,55200000.0
2009-02-19 02:20:00,74.38,74.38,74.33,74.37,14000000.0
2009-02-19 02:21:00,74.38,74.39,74.34,74.34,22800000.0
2009-02-19 02:22:00,74.35,74.35,74.35,74.35,4000000.0
2009-02-19 02:23:00,74.35,74.375,74.34,74.34,16400000.0
2009-02-19 02:24:00,74.34,74.38,74.34,74.355,28400000.0
2009-02-19 02:25:00,74.34,74.35,74.32,74.34,44000000.0
2009-02-19 02:26:00,74.35,74.36,74.325,74.35,45800000.0
2009-02-19 02:27:00,74.35,74.375,74.33,74.37,23300000.0
2009-02-19 02:28:00,74.35,74.37,74.34,74.36,30500000.0
2009-02-19 02:29:00,74.365,74.365,74.365,74.365,1200000.0
2009-02-19 02:30:00,74.355,74.365,74.33,74.34,27600000.0
2009-02-19 02:31:00,74.33,74.345,74.33,74.335,6800000.0
2009-02-19 02:32:00,74.335,74.34,74.325,74.34,10800000.0
2009-02-19 02:33:00,74.34,74.35,74.335,74.345,25600000.0
2009-02-19 02:34:00,74.35,74.355,74.35,74.355,4800000.0
2009-02-19 02:35:00,74.355,74.385,74.355,74.36,51400000.0
2009-02-19 02:36:00,74.36,74.365,74.36,74.36,7600000.0
2009-02-19 02:37:00,74.36,74.4,74.36,74.4,29200000.0
2009-02-19 02:38:00,74.395,74.395,74.38,74.38,59600000.0
2009-02-19 02:39:00,74.38,74.395,74.38,74.395,28400000.0
2009-02-19 02:40:00,74.4,74.405,74.395,74.4,9600000.0
2009-02-19 02:41:00,74.405,74.415,74.4,74.4,13200000.0
2009-02-19 02:42:00,74.405,74.46,74.405,74.455,27200000.0
2009-02-19 02:43:00,74.455,74.46,74.455,74.455,8400000.0
2009-02-19 02:44:00,74.46,74.47,74.455,74.46,30200000.0
2009-02-19 02:45:00,74.46,74.46,74.43,74.43,51600000.0
2009-02-19 02:46:00,74.43,74.44,74.43,74.43,27200000.0
2009-02-19 02:47:00,74.43,74.45,74.43,74.445,42800000.0
2009-02-19 02:48:00,74.455,74.545,74.455,74.54,126600000.0
2009-02-19 02:49:00,74.53,74.55,74.51,74.54,128400000.0
2009-02-19 02:50:00,74.54,74.555,74.535,74.555,74200000.0
2009-02-19 02:51:00,74.55,74.58,74.545,74.58,87200000.0
2009-02-19 02:52:00,74.58,74.58,74.58,74.58,14000000.0
2009-02-19 02:53:00,74.58,74.58,74.525,74.54,22800000.0
2009-02-19 02:54:00,74.54,74.54,74.455,74.46,64600000.0
2009-02-19 02:55:00,74.46,74.485,74.46,74.48,44400000.0
2009-02-19 02:56:00,74.47,74.47,74.465,74.465,36000000.0
2009-02-19 02:57:00,74.47,74.47,74.465,74.465,28200000.0
2009-02-19 02:58:00,74.47,74.47,74.465,74.47,16800000.0
2009-02-19 02:59:00,74.47,74.47,74.47,74.47,8000000.0
2009-02-19 03:00:00,74.47,74.47,74.455,74.465,27800000.0
2009-02-19 03:01:00,74.455,74.47,74.405,74.42,30200000.0
2009-02-19 03:02:00,74.425,74.45,74.425,74.45,16200000.0
2009-02-19 03:03:00,74.45,74.45,74.45,74.45,1000000.0
2009-02-19 03:04:00,74.45,74.45,74.405,74.425,38000000.0
2009-02-19 03:05:00,74.42,74.42,74.395,74.41,62000000.0
2009-02-19 03:06:00,74.415,74.425,74.405,74.425,70000000.0
2009-02-19 03:07:00,74.43,74.435,74.425,74.425,25200000.0
2009-02-19 03:08:00,74.425,74.435,74.42,74.425,17600000.0
2009-02-19 03:09:00,74.43,74.43,74.42,74.42,11400000.0
2009-02-19 03:10:00,74.42,74.435,74.42,74.435,22000000.0
2009-02-19 03:11:00,74.435,74.435,74.415,74.425,33000000.0
2009-02-19 03:12:00,74.43,74.45,74.425,74.445,32800000.0
2009-02-19 03:13:00,74.445,74.445,74.425,74.425,40800000.0
2009-02-19 03:14:00,74.43,74.435,74.425,74.43,19400000.0
2009-02-19 03:15:00,74.435,74.435,74.415,74.415,4800000.0
2009-02-19 03:16:00,74.41,74.43,74.41,74.43,65600000.0
2009-02-19 03:17:00,74.43,74.43,74.41,74.425,54600000.0
2009-02-19 03:18:00,74.43,74.43,74.425,74.43,14600000.0
2009-02-19 03:19:00,74.43,74.43,74.43,74.43,8800000.0
2009-02-19 03:20:00,74.43,74.43,74.41,74.41,48000000.0
2009-02-19 03:21:00,74.41,74.41,74.39,74.39,50000000.0
2009-02-19 03:22:00,74.39,74.42,74.39,74.4,43400000.0
2009-02-19 03:23:00,74.4,74.41,74.4,74.4,38000000.0
2009-02-19 03:24:00,74.405,74.41,74.37,74.39,71400000.0
2009-02-19 03:25:00,74.385,74.39,74.35,74.355,56800000.0
2009-02-19 03:26:00,74.355,74.38,74.355,74.37,22800000.0
2009-02-19 03:27:00,74.375,74.38,74.37,74.37,9600000.0
2009-02-19 03:28:00,74.36,74.37,74.355,74.36,28000000.0
2009-02-19 03:29:00,74.365,74.365,74.345,74.35,27600000.0
2009-02-19 03:30:00,74.35,74.35,74.325,74.33,48600000.0
2009-02-19 03:31:00,74.335,74.34,74.3,74.3,65800000.0
2009-02-19 03:32:00,74.305,74.31,74.29,74.305,37000000.0
2009-02-19 03:33:00,74.3,74.305,74.27,74.29,100400000.0
2009-02-19 03:34:00,74.285,74.295,74.25,74.265,119400000.0
2009-02-19 03:35:00,74.27,74.295,74.23,74.265,103000000.0
2009-02-19 03:36:00,74.27,74.28,74.265,74.275,38400000.0
2009-02-19 03:37:00,74.275,74.305,74.275,74.305,52200000.0
2009-02-19 03:38:00,74.3,74.3,74.285,74.29,40000000.0
2009-02-19 03:39:00,74.29,74.325,74.265,74.265,18400000.0
2009-02-19 03:40:00,74.275,74.295,74.275,74.29,18800000.0
2009-02-19 03:41:00,74.295,74.3,74.29,74.3,20800000.0
2009-02-19 03:42:00,74.295,74.31,74.29,74.3,23400000.0
2009-02-19 03:43:00,74.3,74.32,74.3,74.315,23400000.0
2009-02-19 03:44:00,74.32,74.33,74.315,74.32,38800000.0
2009-02-19 03:45:00,74.32,74.325,74.285,74.29,95600000.0
2009-02-19 03:46:00,74.29,74.31,74.29,74.29,47200000.0
2009-02-19 03:47:00,74.29,74.3,74.265,74.295,65600000.0
2009-02-19 03:48:00,74.295,74.295,74.275,74.295,40000000.0
2009-02-19 03:49:00,74.295,74.335,74.285,74.32,101600000.0
2009-02-19 03:50:00,74.32,74.36,74.32,74.355,22800000.0
2009-02-19 03:51:00,74.36,74.38,74.3,74.32,124600000.0
2009-02-19 03:52:00,74.32,74.33,74.315,74.32,44800000.0
2009-02-19 03:53:00,74.32,74.34,74.32,74.33,41200000.0
2009-02-19 03:54:00,74.33,74.33,74.31,74.31,37000000.0
2009-02-19 03:55:00,74.315,74.34,74.31,74.34,31800000.0
2009-02-19 03:56:00,74.325,74.34,74.305,74.32,49600000.0
2009-02-19 03:57:00,74.32,74.32,74.305,74.315,82000000.0
2009-02-19 03:58:00,74.32,74.32,74.315,74.32,33400000.0
2009-02-19 03:59:00,74.32,74.32,74.29,74.295,84800000.0
2009-02-19 04:00:00,74.295,74.305,74.29,74.29,99800000.0
2009-02-19 04:01:00,74.295,74.31,74.29,74.3,51400000.0
2009-02-19 04:02:00,74.3,74.315,74.3,74.31,72000000.0
2009-02-19 04:03:00,74.31,74.32,74.3,74.32,25200000.0
2009-02-19 04:04:00,74.32,74.345,74.32,74.345,38600000.0
2009-02-19 04:05:00,74.34,74.345,74.34,74.345,19200000.0
2009-02-19 04:06:00,74.345,74.35,74.335,74.35,57600000.0
2009-02-19 04:07:00,74.35,74.35,74.28,74.29,58000000.0
2009-02-19 04:08:00,74.29,74.355,74.285,74.345,94600000.0
2009-02-19 04:09:00,74.345,74.375,74.345,74.37,29400000.0
2009-02-19 04:10:00,74.365,74.375,74.365,74.375,13200000.0
2009-02-19 04:11:00,74.37,74.37,74.365,74.365,7600000.0
2009-02-19 04:12:00,74.365,74.37,74.35,74.365,36000000.0
2009-02-19 04:13:00,74.365,74.365,74.36,74.365,10400000.0
2009-02-19 04:14:00,74.355,74.405,74.355,74.405,62800000.0
2009-02-19 04:15:00,74.405,74.44,74.4,74.43,93200000.0
2009-02-19 04:16:00,74.43,74.435,74.42,74.42,24200000.0
2009-02-19 04:17:00,74.43,74.455,74.43,74.44,57200000.0
2009-02-19 04:18:00,74.445,74.455,74.44,74.45,58600000.0
2009-02-19 04:19:00,74.445,74.445,74.39,74.415,112000000.0
2009-02-19 04:20:00,74.42,74.42,74.38,74.38,52200000.0
2009-02-19 04:21:00,74.38,74.38,74.35,74.37,90000000.0
2009-02-19 04:22:00,74.375,74.375,74.355,74.36,31600000.0
2009-02-19 04:23:00,74.36,74.36,74.33,74.33,24000000.0
2009-02-19 04:24:00,74.335,74.345,74.31,74.31,47400000.0
2009-02-19 04:25:00,74.305,74.305,74.29,74.295,26000000.0
2009-02-19 04:26:00,74.3,74.315,74.3,74.315,40800000.0
2009-02-19 04:27:00,74.31,74.32,74.31,74.31,23600000.0
2009-02-19 04:28:00,74.315,74.315,74.305,74.315,14000000.0
2009-02-19 04:29:00,74.31,74.32,74.31,74.32,9800000.0
2009-02-19 04:30:00,74.315,74.35,74.315,74.35,30200000.0
2009-02-19 04:31:00,74.345,74.365,74.345,74.355,31000000.0
2009-02-19 04:32:00,74.36,74.36,74.355,74.36,6000000.0
2009-02-19 04:33:00,74.365,74.37,74.36,74.37,12000000.0
2009-02-19 04:34:00,74.365,74.37,74.365,74.37,2400000.0
2009-02-19 04:35:00,74.37,74.385,74.37,74.38,8400000.0
2009-02-19 04:36:00,74.375,74.385,74.375,74.385,10800000.0
2009-02-19 04:37:00,74.385,74.385,74.385,74.385,2400000.0
2009-02-19 04:38:00,74.38,74.385,74.38,74.385,4800000.0
2009-02-19 04:39:00,74.385,74.4,74.38,74.4,17400000.0
2009-02-19 04:40:00,74.395,74.405,74.395,74.4,20200000.0
2009-02-19 04:41:00,74.4,74.4,74.4,74.4,1200000.0
2009-02-19 04:42:00,74.4,74.405,74.4,74.405,10000000.0
2009-02-19 04:43:00,74.41,74.41,74.385,74.395,17400000.0
2009-02-19 04:44:00,74.395,74.395,74.395,74.395,1200000.0
2009-02-19 04:45:00,74.395,74.395,74.395,74.395,2400000.0
2009-02-19 04:46:00,74.418,74.442,74.418,74.44,10800000.0
2009-02-19 04:47:00,74.445,74.448,74.44,74.44,10800000.0
2009-02-19 04:48:00,74.39,74.39,74.38,74.385,10800000.0
2009-02-19 04:49:00,74.38,74.385,74.38,74.385,6000000.0
2009-02-19 04:50:00,74.38,74.395,74.375,74.395,12000000.0
2009-02-19 04:51:00,74.395,74.395,74.395,74.395,6000000.0
2009-02-19 04:52:00,74.4,74.4,74.385,74.385,13200000.0
2009-02-19 04:53:00,74.38,74.38,74.365,74.37,9600000.0
2009-02-19 04:54:00,74.365,74.365,74.35,74.355,15600000.0
2009-02-19 04:55:00,74.36,74.37,74.36,74.37,9600000.0
2009-02-19 04:56:00,74.489,74.498,74.487,74.498,1200000.0
2009-02-19 04:57:00,74.37,74.37,74.37,74.37,1200000.0
2009-02-19 04:58:00,74.37,74.4,74.365,74.4,42600000.0
2009-02-19 04:59:00,74.395,74.405,74.395,74.395,20400000.0
2009-02-19 05:00:00,74.39,74.4,74.39,74.4,12000000.0
2009-02-19 05:01:00,74.405,74.405,74.405,74.405,1200000.0
2009-02-19 05:02:00,74.405,74.405,74.39,74.395,16800000.0
2009-02-19 05:03:00,74.39,74.4,74.39,74.4,12000000.0
2009-02-19 05:04:00,74.4,74.405,74.395,74.4,15600000.0
2009-02-19 05:05:00,74.4,74.4,74.395,74.395,21600000.0
2009-02-19 05:06:00,74.39,74.39,74.39,74.39,2400000.0
2009-02-19 05:07:00,74.385,74.39,74.385,74.385,3600000.0
2009-02-19 05:08:00,74.38,74.385,74.375,74.375,8400000.0
2009-02-19 05:09:00,74.38,74.405,74.38,74.395,15600000.0
2009-02-19 05:10:00,74.395,74.395,74.39,74.39,6000000.0
2009-02-19 05:11:00,74.385,74.395,74.385,74.39,19200000.0
2009-02-19 05:12:00,74.395,74.395,74.375,74.38,15600000.0
2009-02-19 05:13:00,74.385,74.385,74.38,74.38,8400000.0
2009-02-19 05:14:00,74.47,74.479,74.466,74.475,17000000.0
2009-02-19 05:15:00,74.375,74.375,74.355,74.375,17000000.0
2009-02-19 05:16:00,74.365,74.37,74.365,74.365,9800000.0
2009-02-19 05:17:00,74.37,74.37,74.365,74.365,22200000.0
2009-02-19 05:18:00,74.365,74.375,74.355,74.375,14400000.0
2009-02-19 05:19:00,74.495,74.524,74.495,74.524,2400000.0
2009-02-19 05:20:00,74.38,74.38,74.38,74.38,2400000.0
2009-02-19 05:21:00,74.38,74.38,74.38,74.38,2400000.0
2009-02-19 05:22:00,74.375,74.38,74.365,74.365,10000000.0
2009-02-19 05:23:00,74.37,74.38,74.37,74.375,8400000.0
2009-02-19 05:24:00,74.375,74.385,74.375,74.385,7200000.0
2009-02-19 05:25:00,74.385,74.385,74.38,74.385,9600000.0
2009-02-19 05:26:00,74.39,74.415,74.385,74.415,17000000.0
2009-02-19 05:27:00,74.415,74.435,74.415,74.425,27800000.0
2009-02-19 05:28:00,74.42,74.42,74.42,74.42,1200000.0
2009-02-19 05:29:00,74.533,74.537,74.515,74.53,13400000.0
2009-02-19 05:30:00,74.415,74.44,74.415,74.43,13400000.0
2009-02-19 05:31:00,74.435,74.445,74.43,74.44,20400000.0
2009-02-19 05:32:00,74.435,74.46,74.435,74.46,12000000.0
2009-02-19 05:33:00,74.46,74.46,74.46,74.46,1200000.0
2009-02-19 05:34:00,74.455,74.455,74.45,74.45,6000000.0
2009-02-19 05:35:00,74.455,74.475,74.44,74.46,43200000.0
2009-02-19 05:36:00,74.455,74.455,74.42,74.425,16000000.0
2009-02-19 05:37:00,74.425,74.425,74.42,74.425,5400000.0
2009-02-19 05:38:00,74.42,74.435,74.42,74.43,21600000.0
2009-02-19 05:39:00,74.425,74.455,74.415,74.42,42000000.0
2009-02-19 05:40:00,74.415,74.46,74.415,74.43,45600000.0
2009-02-19 05:41:00,74.425,74.43,74.425,74.43,16800000.0
2009-02-19 05:42:00,74.43,74.455,74.43,74.43,18800000.0
2009-02-19 05:43:00,74.44,74.465,74.43,74.43,30400000.0
2009-02-19 05:44:00,74.43,74.45,74.43,74.45,11000000.0
2009-02-19 05:45:00,74.455,74.465,74.42,74.42,29400000.0
2009-02-19 05:46:00,74.425,74.45,74.425,74.45,13200000.0
2009-02-19 05:47:00,74.455,74.455,74.45,74.45,18000000.0
2009-02-19 05:48:00,74.45,74.465,74.45,74.46,12000000.0
2009-02-19 05:49:00,74.46,74.485,74.46,74.485,8600000.0
2009-02-19 05:50:00,74.49,74.495,74.46,74.46,18200000.0
2009-02-19 05:51:00,74.475,74.515,74.45,74.45,35600000.0
2009-02-19 05:52:00,74.45,74.52,74.45,74.52,48600000.0
2009-02-19 05:53:00,74.515,74.515,74.51,74.51,9600000.0
2009-02-19 05:54:00,74.515,74.515,74.505,74.505,13200000.0
2009-02-19 05:55:00,74.5,74.515,74.5,74.505,13200000.0
2009-02-19 05:56:00,74.505,74.52,74.505,74.515,16800000.0
2009-02-19 05:57:00,74.52,74.525,74.475,74.515,16600000.0
2009-02-19 05:58:00,74.515,74.525,74.515,74.52,36000000.0
2009-02-19 05:59:00,74.52,74.56,74.515,74.515,34800000.0
2009-02-19 06:00:00,74.52,74.57,74.52,74.53,60600000.0
2009-02-19 06:01:00,74.535,74.535,74.5,74.515,30000000.0
2009-02-19 06:02:00,74.52,74.555,74.505,74.505,70200000.0
2009-02-19 06:03:00,74.505,74.515,74.505,74.51,14400000.0
2009-02-19 06:04:00,74.5,74.52,74.5,74.515,28800000.0
2009-02-19 06:05:00,74.52,74.55,74.495,74.495,56400000.0
2009-02-19 06:06:00,74.495,74.505,74.49,74.495,21600000.0
2009-02-19 06:07:00,74.5,74.505,74.49,74.5,28800000.0
2009-02-19 06:08:00,74.495,74.505,74.495,74.505,8400000.0
2009-02-19 06:09:00,74.5,74.52,74.5,74.5,24000000.0
2009-02-19 06:10:00,74.5,74.5,74.495,74.5,9600000.0
2009-02-19 06:11:00,74.5,74.505,74.5,74.505,7200000.0
2009-02-19 06:12:00,74.505,74.505,74.495,74.495,10800000.0
2009-02-19 06:13:00,74.5,74.5,74.485,74.495,16800000.0
2009-02-19 06:14:00,74.5,74.5,74.49,74.495,13200000.0
2009-02-19 06:15:00,74.515,74.515,74.495,74.495,7200000.0
2009-02-19 06:16:00,74.495,74.495,74.495,74.495,7200000.0
2009-02-19 06:17:00,74.495,74.495,74.485,74.495,40200000.0
2009-02-19 06:18:00,74.5,74.52,74.485,74.495,38600000.0
2009-02-19 06:19:00,74.5,74.545,74.5,74.535,121800000.0
2009-02-19 06:20:00,74.535,74.58,74.515,74.58,67400000.0
2009-02-19 06:21:00,74.58,74.58,74.52,74.555,52800000.0
2009-02-19 06:22:00,74.55,74.565,74.5,74.555,66400000.0
2009-02-19 06:23:00,74.555,74.575,74.53,74.565,31200000.0
2009-02-19 06:24:00,74.555,74.565,74.51,74.515,131000000.0
2009-02-19 06:25:00,74.515,74.52,74.51,74.515,51600000.0
2009-02-19 06:26:00,74.515,74.53,74.5,74.53,98800000.0
2009-02-19 06:27:00,74.545,74.585,74.505,74.535,50000000.0
2009-02-19 06:28:00,74.53,74.55,74.525,74.53,105600000.0
2009-02-19 06:29:00,74.53,74.535,74.52,74.53,103200000.0
2009-02-19 06:30:00,74.53,74.545,74.525,74.525,111200000.0
2009-02-19 06:31:00,74.53,74.535,74.48,74.505,49400000.0
2009-02-19 06:32:00,74.47,74.5,74.45,74.48,50000000.0
2009-02-19 06:33:00,74.48,74.48,74.44,74.475,88800000.0
2009-02-19 06:34:00,74.48,74.515,74.48,74.5,48000000.0
2009-02-19 06:35:00,74.505,74.51,74.475,74.475,65600000.0
2009-02-19 06:36:00,74.475,74.485,74.475,74.48,33600000.0
2009-02-19 06:37:00,74.269,74.285,74.26,74.283,17600000.0
2009-02-19 06:38:00,74.47,74.48,74.47,74.48,17600000.0
2009-02-19 06:39:00,74.48,74.485,74.475,74.485,13200000.0
2009-02-19 06:40:00,74.475,74.485,74.475,74.475,11000000.0
2009-02-19 06:41:00,74.47,74.475,74.45,74.455,26400000.0
2009-02-19 06:42:00,74.45,74.45,74.44,74.445,15200000.0
2009-02-19 06:43:00,74.445,74.445,74.39,74.395,77200000.0
2009-02-19 06:44:00,74.38,74.41,74.365,74.4,134400000.0
2009-02-19 06:45:00,74.405,74.405,74.375,74.385,47800000.0
2009-02-19 06:46:00,74.385,74.395,74.375,74.395,60600000.0
2009-02-19 06:47:00,74.4,74.425,74.355,74.365,126000000.0
2009-02-19 06:48:00,74.365,74.365,74.345,74.36,78200000.0
2009-02-19 06:49:00,74.35,74.37,74.305,74.315,228200000.0
2009-02-19 06:50:00,74.32,74.33,74.32,74.33,22800000.0
2009-02-19 06:51:00,74.33,74.33,74.3,74.3,114600000.0
2009-02-19 06:52:00,74.3,74.35,74.3,74.34,65600000.0
2009-02-19 06:53:00,74.345,74.395,74.345,74.38,53400000.0
2009-02-19 06:54:00,74.38,74.4,74.37,74.37,165600000.0
2009-02-19 06:55:00,74.37,74.385,74.365,74.37,77600000.0
2009-02-19 06:56:00,74.39,74.46,74.385,74.435,112000000.0
2009-02-19 06:57:00,74.43,74.43,74.4,74.42,70000000.0
2009-02-19 06:58:00,74.42,74.42,74.36,74.36,84200000.0
2009-02-19 06:59:00,74.36,74.395,74.36,74.39,34600000.0
2009-02-19 07:00:00,74.39,74.4,74.39,74.39,12400000.0
2009-02-19 07:01:00,74.38,74.38,74.37,74.37,56800000.0
2009-02-19 07:02:00,74.36,74.37,74.36,74.37,12800000.0
2009-02-19 07:03:00,74.37,74.395,74.37,74.39,30600000.0
2009-02-19 07:04:00,74.395,74.395,74.38,74.38,24200000.0
2009-02-19 07:05:00,74.385,74.39,74.385,74.385,13200000.0
2009-02-19 07:06:00,74.39,74.39,74.38,74.39,13400000.0
2009-02-19 07:07:00,74.385,74.39,74.385,74.39,5400000.0
2009-02-19 07:08:00,74.39,74.395,74.38,74.395,17600000.0
2009-02-19 07:09:00,74.4,74.405,74.38,74.38,31600000.0
2009-02-19 07:10:00,74.38,74.385,74.355,74.355,53200000.0
2009-02-19 07:11:00,74.35,74.36,74.34,74.345,38200000.0
2009-02-19 07:12:00,74.35,74.35,74.335,74.335,16600000.0
2009-02-19 07:13:00,74.33,74.34,74.33,74.335,24400000.0
2009-02-19 07:14:00,74.325,74.34,74.315,74.325,22800000.0
2009-02-19 07:15:00,74.325,74.325,74.26,74.29,110000000.0
2009-02-19 07:16:00,74.28,74.3,74.275,74.3,45600000.0
2009-02-19 07:17:00,74.305,74.305,74.27,74.275,65000000.0
2009-02-19 07:18:00,74.275,74.3,74.27,74.29,51200000.0
2009-02-19 07:19:00,74.29,74.29,74.28,74.29,37400000.0
2009-02-19 07:20:00,74.295,74.31,74.295,74.3,28400000.0
2009-02-19 07:21:00,74.3,74.3,74.295,74.3,8400000.0
2009-02-19 07:22:00,74.295,74.3,74.28,74.28,22600000.0
2009-02-19 07:23:00,74.28,74.285,74.255,74.27,17000000.0
2009-02-19 07:24:00,74.265,74.275,74.26,74.265,10000000.0
2009-02-19 07:25:00,74.27,74.275,74.255,74.265,53400000.0
2009-02-19 07:26:00,74.265,74.3,74.265,74.29,145200000.0
2009-02-19 07:27:00,74.29,74.325,74.29,74.32,27400000.0
2009-02-19 07:28:00,74.32,74.325,74.29,74.3,84600000.0
2009-02-19 07:29:00,74.3,74.32,74.3,74.3,36400000.0
2009-02-19 07:30:00,74.3,74.3,74.28,74.28,21000000.0
2009-02-19 07:31:00,74.285,74.3,74.28,74.285,46800000.0
2009-02-19 07:32:00,74.29,74.33,74.28,74.305,83000000.0
2009-02-19 07:33:00,74.295,74.3,74.285,74.285,70200000.0
2009-02-19 07:34:00,74.285,74.295,74.24,74.24,88000000.0
2009-02-19 07:35:00,74.24,74.24,74.23,74.24,40000000.0
2009-02-19 07:36:00,74.24,74.25,74.235,74.24,134000000.0
2009-02-19 07:37:00,74.24,74.29,74.235,74.29,86000000.0
2009-02-19 07:38:00,74.285,74.305,74.225,74.225,62600000.0
2009-02-19 07:39:00,74.23,74.255,74.22,74.25,95200000.0
2009-02-19 07:40:00,74.245,74.255,74.235,74.245,133400000.0
2009-02-19 07:41:00,74.245,74.25,74.235,74.235,51400000.0
2009-02-19 07:42:00,74.23,74.24,74.23,74.235,14400000.0
2009-02-19 07:43:00,74.23,74.235,74.21,74.23,71400000.0
2009-02-19 07:44:00,74.235,74.24,74.235,74.235,20800000.0
2009-02-19 07:45:00,74.24,74.27,74.23,74.265,48000000.0
2009-02-19 07:46:00,74.27,74.27,74.25,74.27,30400000.0
2009-02-19 07:47:00,74.27,74.28,74.24,74.255,161800000.0
2009-02-19 07:48:00,74.245,74.265,74.245,74.265,151600000.0
2009-02-19 07:49:00,74.265,74.285,74.26,74.275,96200000.0
2009-02-19 07:50:00,74.275,74.295,74.275,74.29,33400000.0
2009-02-19 07:51:00,74.295,74.295,74.285,74.29,126200000.0
2009-02-19 07:52:00,74.29,74.31,74.29,74.3,200800000.0
2009-02-19 07:53:00,74.3,74.315,74.3,74.305,97600000.0
2009-02-19 07:54:00,74.305,74.305,74.305,74.305,13800000.0
2009-02-19 07:55:00,74.305,74.305,74.3,74.305,65000000.0
2009-02-19 07:56:00,74.31,74.32,74.31,74.32,49400000.0
2009-02-19 07:57:00,74.32,74.325,74.305,74.305,192600000.0
2009-02-19 07:58:00,74.305,74.305,74.29,74.29,205200000.0
2009-02-19 07:59:00,74.295,74.305,74.28,74.305,108600000.0
2009-02-19 08:00:00,74.31,74.31,74.295,74.3,93800000.0
2009-02-19 08:01:00,74.295,74.295,74.29,74.29,26200000.0
2009-02-19 08:02:00,74.285,74.3,74.275,74.3,29600000.0
2009-02-19 08:03:00,74.3,74.3,74.29,74.295,8400000.0
2009-02-19 08:04:00,74.29,74.29,74.275,74.275,7200000.0
2009-02-19 08:05:00,74.27,74.295,74.27,74.29,12000000.0
2009-02-19 08:06:00,74.29,74.31,74.29,74.3,25800000.0
2009-02-19 08:07:00,74.295,74.3,74.275,74.275,9000000.0
2009-02-19 08:08:00,74.275,74.3,74.26,74.3,167600000.0
2009-02-19 08:09:00,74.3,74.3,74.28,74.29,49600000.0
2009-02-19 08:10:00,74.295,74.335,74.295,74.33,46400000.0
2009-02-19 08:11:00,74.335,74.35,74.33,74.35,10800000.0
2009-02-19 08:12:00,74.35,74.35,74.33,74.335,26800000.0
2009-02-19 08:13:00,74.345,74.345,74.335,74.34,49400000.0
2009-02-19 08:14:00,74.335,74.355,74.335,74.355,20200000.0
2009-02-19 08:15:00,74.35,74.355,74.345,74.355,12200000.0
2009-02-19 08:16:00,74.355,74.355,74.34,74.34,24400000.0
2009-02-19 08:17:00,74.345,74.36,74.34,74.35,64600000.0
2009-02-19 08:18:00,74.355,74.36,74.35,74.35,50000000.0
2009-02-19 08:19:00,74.35,74.35,74.34,74.35,26200000.0
2009-02-19 08:20:00,74.355,74.38,74.35,74.38,117200000.0
2009-02-19 08:21:00,74.385,74.395,74.365,74.365,127800000.0
2009-02-19 08:22:00,74.365,74.365,74.365,74.365,4800000.0
2009-02-19 08:23:00,74.37,74.37,74.35,74.355,21000000.0
2009-02-19 08:24:00,74.36,74.36,74.36,74.36,16000000.0
2009-02-19 08:25:00,74.35,74.365,74.35,74.36,11000000.0
2009-02-19 08:26:00,74.365,74.37,74.365,74.37,5000000.0
2009-02-19 08:27:00,74.37,74.375,74.365,74.365,26200000.0
2009-02-19 08:28:00,74.365,74.365,74.36,74.36,10400000.0
2009-02-19 08:29:00,74.365,74.365,74.36,74.365,9200000.0
2009-02-19 08:30:00,74.36,74.36,74.36,74.36,7200000.0
2009-02-19 08:31:00,74.35,74.36,74.35,74.36,10400000.0
2009-02-19 08:32:00,74.36,74.36,74.36,74.36,1600000.0
2009-02-19 08:33:00,74.195,74.235,74.195,74.23,8400000.0
2009-02-19 08:34:00,74.35,74.36,74.35,74.355,8400000.0
2009-02-19 08:35:00,74.36,74.36,74.35,74.35,46400000.0
2009-02-19 08:36:00,74.35,74.35,74.34,74.34,31200000.0
2009-02-19 08:37:00,74.34,74.35,74.34,74.345,33200000.0
2009-02-19 08:38:00,74.345,74.36,74.345,74.36,26600000.0
2009-02-19 08:39:00,74.36,74.365,74.36,74.36,10800000.0
2009-02-19 08:40:00,74.36,74.36,74.35,74.355,12200000.0
2009-02-19 08:41:00,74.33,74.418,74.315,74.385,1200000.0
2009-02-19 08:42:00,74.36,74.36,74.36,74.36,1200000.0
2009-02-19 08:43:00,74.355,74.355,74.355,74.355,1200000.0
2009-02-19 08:44:00,74.35,74.35,74.34,74.345,15600000.0
2009-02-19 08:45:00,74.355,74.38,74.355,74.36,15200000.0
2009-02-19 08:46:00,74.36,74.365,74.36,74.365,5200000.0
2009-02-19 08:47:00,74.365,74.37,74.36,74.37,6400000.0
2009-02-19 08:48:00,74.375,74.385,74.375,74.38,16000000.0
2009-02-19 08:49:00,74.375,74.385,74.37,74.37,16200000.0
2009-02-19 08:50:00,74.375,74.385,74.37,74.385,8800000.0
2009-02-19 08:51:00,74.39,74.425,74.37,74.415,78000000.0
2009-02-19 08:52:00,74.415,74.415,74.39,74.415,61400000.0
2009-02-19 08:53:00,74.41,74.46,74.41,74.46,72400000.0
2009-02-19 08:54:00,74.455,74.465,74.45,74.455,41200000.0
2009-02-19 08:55:00,74.455,74.455,74.43,74.45,68000000.0
2009-02-19 08:56:00,74.445,74.45,74.435,74.45,39600000.0
2009-02-19 08:57:00,74.45,74.45,74.435,74.435,10600000.0
2009-02-19 08:58:00,74.435,74.44,74.43,74.44,9800000.0
2009-02-19 08:59:00,74.45,74.455,74.44,74.455,21200000.0
2009-02-19 09:00:00,74.46,74.485,74.46,74.47,62400000.0
2009-02-19 09:01:00,74.48,74.48,74.44,74.45,92200000.0
2009-02-19 09:02:00,74.45,74.46,74.45,74.46,27800000.0
2009-02-19 09:03:00,74.455,74.47,74.445,74.46,28600000.0
2009-02-19 09:04:00,74.465,74.53,74.46,74.53,56200000.0
2009-02-19 09:05:00,74.525,74.585,74.525,74.54,242200000.0
2009-02-19 09:06:00,74.54,74.54,74.475,74.525,115200000.0
2009-02-19 09:07:00,74.52,74.525,74.515,74.515,119800000.0
2009-02-19 09:08:00,74.52,74.52,74.5,74.505,174000000.0
2009-02-19 09:09:00,74.505,74.505,74.495,74.505,111599999.0
2009-02-19 09:10:00,74.505,74.505,74.495,74.505,86000000.0
2009-02-19 09:11:00,74.505,74.505,74.455,74.46,173600000.0
2009-02-19 09:12:00,74.46,74.48,74.45,74.455,44000000.0
2009-02-19 09:13:00,74.445,74.455,74.43,74.44,97000000.0
2009-02-19 09:14:00,74.44,74.445,74.435,74.445,109400000.0
2009-02-19 09:15:00,74.44,74.44,74.44,74.44,24400000.0
2009-02-19 09:16:00,74.44,74.45,74.32,74.415,125400000.0
2009-02-19 09:17:00,74.415,74.42,74.28,74.295,163800000.0
2009-02-19 09:18:00,74.295,74.32,74.265,74.28,238200000.0
2009-02-19 09:19:00,74.28,74.34,74.275,74.335,155600000.0
2009-02-19 09:20:00,74.375,74.395,74.375,74.375,25600000.0
2009-02-19 09:21:00,74.34,74.34,74.32,74.32,25600000.0
2009-02-19 09:22:00,74.325,74.335,74.315,74.325,26400000.0
2009-02-19 09:23:00,74.33,74.335,74.26,74.26,39200000.0
2009-02-19 09:24:00,74.26,74.265,74.245,74.26,32200000.0
2009-02-19 09:25:00,74.27,74.28,74.26,74.265,38000000.0
2009-02-19 09:26:00,74.265,74.28,74.265,74.28,28200000.0
2009-02-19 09:27:00,74.28,74.28,74.28,74.28,8400000.0
2009-02-19 09:28:00,74.28,74.31,74.275,74.305,77800000.0
2009-02-19 09:29:00,74.305,74.31,74.27,74.275,43200000.0
2009-02-19 09:30:00,74.275,74.3,74.26,74.265,53600000.0
2009-02-19 09:31:00,74.265,74.28,74.225,74.225,108200000.0
2009-02-19 09:32:00,74.23,74.23,74.215,74.215,30800000.0
2009-02-19 09:33:00,74.21,74.26,74.21,74.25,51000000.0
2009-02-19 09:34:00,74.24,74.255,74.225,74.25,40000000.0
2009-02-19 09:35:00,74.25,74.345,74.235,74.305,122200000.0
2009-02-19 09:36:00,74.3,74.3,74.255,74.28,116000000.0
2009-02-19 09:37:00,74.29,74.295,74.28,74.285,65600000.0
2009-02-19 09:38:00,74.29,74.31,74.28,74.31,38200000.0
2009-02-19 09:39:00,74.295,74.315,74.285,74.305,96000000.0
2009-02-19 09:40:00,74.31,74.345,74.305,74.345,96000000.0
2009-02-19 09:41:00,74.35,74.435,74.325,74.395,116000000.0
2009-02-19 09:42:00,74.4,74.41,74.4,74.405,31600000.0
2009-02-19 09:43:00,74.4,74.415,74.395,74.415,25800000.0
2009-02-19 09:44:00,74.425,74.465,74.42,74.435,58400000.0
2009-02-19 09:45:00,74.435,74.485,74.435,74.485,32400000.0
2009-02-19 09:46:00,74.49,74.505,74.485,74.485,39600000.0
2009-02-19 09:47:00,74.485,74.5,74.455,74.495,77800000.0
2009-02-19 09:48:00,74.495,74.5,74.48,74.495,38200000.0
2009-02-19 09:49:00,74.495,74.505,74.41,74.485,104400000.0
2009-02-19 09:50:00,74.485,74.485,74.445,74.455,56800000.0
2009-02-19 09:51:00,74.46,74.485,74.46,74.47,30000000.0
2009-02-19 09:52:00,74.475,74.515,74.46,74.495,125399999.0
2009-02-19 09:53:00,74.495,74.495,74.465,74.48,94200000.0
2009-02-19 09:54:00,74.48,74.48,74.455,74.455,37400000.0
2009-02-19 09:55:00,74.455,74.465,74.44,74.45,30600000.0
2009-02-19 09:56:00,74.45,74.45,74.4,74.425,105200000.0
2009-02-19 09:57:00,74.43,74.465,74.415,74.445,81600000.0
2009-02-19 09:58:00,74.45,74.465,74.445,74.46,24000000.0
2009-02-19 09:59:00,74.46,74.525,74.46,74.525,125800000.0
2009-02-19 10:00:00,74.525,74.555,74.515,74.545,76400000.0
2009-02-19 10:01:00,74.55,74.565,74.54,74.56,45600000.0
2009-02-19 10:02:00,74.56,74.56,74.53,74.54,45800000.0
2009-02-19 10:03:00,74.54,74.55,74.535,74.55,41400000.0
2009-02-19 10:04:00,74.56,74.59,74.555,74.58,112400000.0
2009-02-19 10:05:00,74.585,74.595,74.565,74.58,63000000.0
2009-02-19 10:06:00,74.58,74.585,74.57,74.57,23000000.0
2009-02-19 10:07:00,74.565,74.565,74.55,74.555,66800000.0
2009-02-19 10:08:00,74.55,74.555,74.51,74.51,74000000.0
2009-02-19 10:09:00,74.51,74.51,74.47,74.48,63200000.0
2009-02-19 10:10:00,74.475,74.505,74.475,74.505,23000000.0
2009-02-19 10:11:00,74.505,74.535,74.505,74.525,43800000.0
2009-02-19 10:12:00,74.525,74.555,74.52,74.55,42000000.0
2009-02-19 10:13:00,74.55,74.55,74.525,74.54,34800000.0
2009-02-19 10:14:00,74.54,74.54,74.485,74.485,76000000.0
2009-02-19 10:15:00,74.48,74.505,74.48,74.49,70800000.0
2009-02-19 10:16:00,74.495,74.495,74.485,74.485,37200000.0
2009-02-19 10:17:00,74.48,74.485,74.415,74.415,102400000.0
2009-02-19 10:18:00,74.415,74.415,74.36,74.36,140000000.0
2009-02-19 10:19:00,74.36,74.39,74.36,74.375,41000000.0
2009-02-19 10:20:00,74.385,74.405,74.385,74.385,40200000.0
2009-02-19 10:21:00,74.38,74.41,74.375,74.41,38400000.0
2009-02-19 10:22:00,74.42,74.42,74.395,74.4,72000000.0
2009-02-19 10:23:00,74.395,74.4,74.39,74.39,29600000.0
2009-02-19 10:24:00,74.39,74.405,74.375,74.405,153800000.0
2009-02-19 10:25:00,74.41,74.415,74.38,74.38,96600000.0
2009-02-19 10:26:00,74.385,74.445,74.385,74.43,84400000.0
2009-02-19 10:27:00,74.43,74.43,74.395,74.415,62000000.0
2009-02-19 10:28:00,74.41,74.48,74.405,74.465,79400000.0
2009-02-19 10:29:00,74.465,74.47,74.435,74.445,62200000.0
2009-02-19 10:30:00,74.445,74.455,74.44,74.445,47400000.0
2009-02-19 10:31:00,74.445,74.515,74.445,74.51,84000000.0
2009-02-19 10:32:00,74.49,74.535,74.485,74.52,114600000.0
2009-02-19 10:33:00,74.52,74.56,74.51,74.56,141200000.0
2009-02-19 10:34:00,74.565,74.565,74.525,74.555,244800000.0
2009-02-19 10:35:00,74.555,74.565,74.495,74.5,158600000.0
2009-02-19 10:36:00,74.5,74.525,74.495,74.52,84600000.0
2009-02-19 10:37:00,74.52,74.52,74.48,74.495,89800000.0
2009-02-19 10:38:00,74.49,74.5,74.46,74.46,69200000.0
2009-02-19 10:39:00,74.45,74.465,74.445,74.445,55000000.0
2009-02-19 10:40:00,74.445,74.485,74.445,74.48,51200000.0
2009-02-19 10:41:00,74.485,74.49,74.475,74.485,66600000.0
2009-02-19 10:42:00,74.48,74.515,74.455,74.46,78200000.0
2009-02-19 10:43:00,74.465,74.48,74.45,74.455,94000000.0
2009-02-19 10:44:00,74.45,74.49,74.445,74.485,107400000.0
2009-02-19 10:45:00,74.485,74.51,74.465,74.51,190200000.0
2009-02-19 10:46:00,74.51,74.53,74.49,74.51,77000000.0
2009-02-19 10:47:00,74.505,74.57,74.505,74.565,83800000.0
2009-02-19 10:48:00,74.565,74.565,74.535,74.535,60600000.0
2009-02-19 10:49:00,74.535,74.54,74.52,74.535,42400000.0
2009-02-19 10:50:00,74.53,74.545,74.525,74.545,51200000.0
2009-02-19 10:51:00,74.54,74.58,74.54,74.57,88000000.0
2009-02-19 10:52:00,74.575,74.59,74.555,74.555,154200000.0
2009-02-19 10:53:00,74.565,74.565,74.55,74.555,128200000.0
2009-02-19 10:54:00,74.555,74.595,74.55,74.565,86800000.0
2009-02-19 10:55:00,74.565,74.6,74.56,74.575,103000000.0
2009-02-19 10:56:00,74.58,74.585,74.565,74.565,23000000.0
2009-02-19 10:57:00,74.575,74.585,74.565,74.57,111400000.0
2009-02-19 10:58:00,74.57,74.57,74.54,74.565,142800000.0
2009-02-19 10:59:00,74.57,74.57,74.53,74.535,153000000.0
2009-02-19 11:00:00,74.535,74.565,74.535,74.555,43600000.0
2009-02-19 11:01:00,74.56,74.575,74.54,74.555,69800000.0
2009-02-19 11:02:00,74.555,74.555,74.51,74.515,105400000.0
2009-02-19 11:03:00,74.515,74.54,74.495,74.515,83800000.0
2009-02-19 11:04:00,74.53,74.715,74.53,74.695,195600000.0
2009-02-19 11:05:00,74.695,74.71,74.67,74.68,163800000.0
2009-02-19 11:06:00,74.675,74.685,74.66,74.665,96000000.0
2009-02-19 11:07:00,74.66,74.675,74.655,74.67,45200000.0
2009-02-19 11:08:00,74.67,74.685,74.67,74.675,64400000.0
2009-02-19 11:09:00,74.68,74.86,74.665,74.825,201400000.0
2009-02-19 11:10:00,74.835,74.84,74.78,74.82,135800000.0
2009-02-19 11:11:00,74.815,74.815,74.72,74.72,164600000.0
2009-02-19 11:12:00,74.725,74.73,74.69,74.7,141600000.0
2009-02-19 11:13:00,74.705,74.705,74.61,74.63,92600000.0
2009-02-19 11:14:00,74.625,74.64,74.6,74.63,92600000.0
2009-02-19 11:15:00,74.645,74.71,74.645,74.71,71800000.0
2009-02-19 11:16:00,74.71,74.71,74.635,74.635,78600000.0
2009-02-19 11:17:00,74.63,74.665,74.605,74.615,93800000.0
2009-02-19 11:18:00,74.63,74.635,74.605,74.61,75000000.0
2009-02-19 11:19:00,74.605,74.64,74.605,74.62,73600000.0
2009-02-19 11:20:00,74.635,74.715,74.635,74.705,164000000.0
2009-02-19 11:21:00,74.71,74.735,74.69,74.73,242800000.0
2009-02-19 11:22:00,74.725,74.74,74.725,74.725,32600000.0
2009-02-19 11:23:00,74.725,74.725,74.67,74.67,184000000.0
2009-02-19 11:24:00,74.67,74.675,74.605,74.605,91400000.0
2009-02-19 11:25:00,74.605,74.66,74.555,74.66,145200000.0
2009-02-19 11:26:00,74.655,74.66,74.655,74.655,36400000.0
2009-02-19 11:27:00,74.655,74.705,74.65,74.7,120600000.0
2009-02-19 11:28:00,74.7,74.725,74.7,74.725,97600000.0
2009-02-19 11:29:00,74.725,74.735,74.68,74.72,119800000.0
2009-02-19 11:30:00,74.72,74.755,74.72,74.735,56200000.0
2009-02-19 11:31:00,74.735,74.75,74.715,74.75,72200000.0
2009-02-19 11:32:00,74.75,74.755,74.725,74.735,76000000.0
2009-02-19 11:33:00,74.735,74.735,74.7,74.725,51600000.0
2009-02-19 11:34:00,74.72,74.73,74.685,74.71,87800000.0
2009-02-19 11:35:00,74.71,74.72,74.68,74.7,117200000.0
2009-02-19 11:36:00,74.69,74.695,74.665,74.67,52000000.0
2009-02-19 11:37:00,74.67,74.675,74.6,74.6,101200001.0
2009-02-19 11:38:00,74.6,74.625,74.59,74.62,79200000.0
2009-02-19 11:39:00,74.605,74.62,74.575,74.62,57600000.0
2009-02-19 11:40:00,74.615,74.635,74.585,74.605,76800000.0
2009-02-19 11:41:00,74.6,74.64,74.6,74.63,53400000.0
2009-02-19 11:42:00,74.63,74.685,74.61,74.675,92600000.0
2009-02-19 11:43:00,74.69,74.69,74.605,74.62,178400000.0
2009-02-19 11:44:00,74.615,74.64,74.605,74.615,158599999.0
2009-02-19 11:45:00,74.615,74.615,74.6,74.615,91600000.0
2009-02-19 11:46:00,74.615,74.625,74.595,74.595,38200000.0
2009-02-19 11:47:00,74.595,74.595,74.54,74.58,162000000.0
2009-02-19 11:48:00,74.575,74.59,74.565,74.585,73200000.0
2009-02-19 11:49:00,74.585,74.62,74.585,74.61,54200000.0
2009-02-19 11:50:00,74.62,74.645,74.61,74.635,44400000.0
2009-02-19 11:51:00,74.635,74.645,74.615,74.625,59800000.0
2009-02-19 11:52:00,74.62,74.625,74.615,74.615,21600000.0
2009-02-19 11:53:00,74.615,74.64,74.6,74.635,50200000.0
2009-02-19 11:54:00,74.635,74.64,74.62,74.62,18000000.0
2009-02-19 11:55:00,74.625,74.635,74.62,74.62,14400000.0
2009-02-19 11:56:00,74.62,74.7,74.62,74.7,43800000.0
2009-02-19 11:57:00,74.7,74.705,74.635,74.645,138400000.0
2009-02-19 11:58:00,74.645,74.655,74.645,74.645,34200000.0
2009-02-19 11:59:00,74.65,74.65,74.645,74.65,23800000.0
2009-02-19 12:00:00,74.65,74.655,74.64,74.64,33200000.0
2009-02-19 12:01:00,74.64,74.64,74.635,74.635,36000000.0
2009-02-19 12:02:00,74.64,74.64,74.605,74.605,57000000.0
2009-02-19 12:03:00,74.6,74.615,74.6,74.61,84400000.0
2009-02-19 12:04:00,74.615,74.635,74.61,74.63,50200000.0
2009-02-19 12:05:00,74.635,74.65,74.63,74.65,43200000.0
2009-02-19 12:06:00,74.66,74.665,74.645,74.665,24200000.0
2009-02-19 12:07:00,74.66,74.66,74.63,74.635,68600000.0
2009-02-19 12:08:00,74.64,74.655,74.63,74.655,67000000.0
2009-02-19 12:09:00,74.655,74.66,74.645,74.655,33600000.0
2009-02-19 12:10:00,74.65,74.705,74.65,74.69,55400000.0
2009-02-19 12:11:00,74.695,74.735,74.69,74.72,99800000.0
2009-02-19 12:12:00,74.72,74.76,74.72,74.755,85000000.0
2009-02-19 12:13:00,74.75,74.76,74.725,74.755,59000000.0
2009-02-19 12:14:00,74.76,74.76,74.67,74.72,112200000.0
2009-02-19 12:15:00,74.725,74.73,74.7,74.71,105000000.0
2009-02-19 12:16:00,74.705,74.74,74.705,74.735,56200000.0
2009-02-19 12:17:00,74.735,74.735,74.725,74.73,32200000.0
2009-02-19 12:18:00,74.73,74.735,74.72,74.725,19200000.0
2009-02-19 12:19:00,74.72,74.74,74.72,74.73,26400000.0
2009-02-19 12:20:00,74.735,74.735,74.72,74.73,21800000.0
2009-02-19 12:21:00,74.725,74.74,74.72,74.74,24400000.0
2009-02-19 12:22:00,74.75,74.75,74.725,74.74,54600000.0
2009-02-19 12:23:00,74.74,74.78,74.735,74.775,50600000.0
2009-02-19 12:24:00,74.775,74.8,74.755,74.78,67600000.0
2009-02-19 12:25:00,74.78,74.78,74.75,74.765,93600000.0
2009-02-19 12:26:00,74.76,74.78,74.76,74.765,73600000.0
2009-02-19 12:27:00,74.765,74.78,74.75,74.755,60200000.0
2009-02-19 12:28:00,74.755,74.835,74.755,74.785,143600000.0
2009-02-19 12:29:00,74.78,74.855,74.78,74.845,110000000.0
2009-02-19 12:30:00,74.845,74.88,74.82,74.845,150000000.0
2009-02-19 12:31:00,74.85,74.85,74.825,74.84,114000000.0
2009-02-19 12:32:00,74.84,74.85,74.825,74.83,66400000.0
2009-02-19 12:33:00,74.835,74.85,74.83,74.835,54600000.0
2009-02-19 12:34:00,74.835,74.855,74.825,74.84,118600000.0
2009-02-19 12:35:00,74.84,74.875,74.84,74.87,105600000.0
2009-02-19 12:36:00,74.87,74.975,74.86,74.975,163000000.0
2009-02-19 12:37:00,74.965,74.97,74.93,74.945,107200000.0
2009-02-19 12:38:00,74.95,74.965,74.915,74.965,110800000.0
2009-02-19 12:39:00,74.965,75.06,74.965,75.055,185100000.0
2009-02-19 12:40:00,75.05,75.095,75.04,75.075,125800000.0
2009-02-19 12:41:00,75.075,75.085,75.035,75.035,135800000.0
2009-02-19 12:42:00,75.045,75.06,75.01,75.01,79600000.0
2009-02-19 12:43:00,74.99,75.04,74.98,75.015,158400000.0
2009-02-19 12:44:00,75.025,75.025,74.96,74.985,167800000.0
2009-02-19 12:45:00,74.985,74.995,74.97,74.975,79400000.0
2009-02-19 12:46:00,74.96,74.975,74.9,74.9,124200000.0
2009-02-19 12:47:00,74.89,74.945,74.885,74.93,107200000.0
2009-02-19 12:48:00,74.935,74.95,74.93,74.935,91600000.0
2009-02-19 12:49:00,74.935,74.935,74.895,74.905,139000000.0
2009-02-19 12:50:00,74.91,74.93,74.895,74.9,75200000.0
2009-02-19 12:51:00,74.9,74.93,74.9,74.915,43200000.0
2009-02-19 12:52:00,74.91,74.925,74.91,74.915,15800000.0
2009-02-19 12:53:00,74.92,74.935,74.895,74.895,71800000.0
2009-02-19 12:54:00,74.895,74.925,74.895,74.9,67600000.0
2009-02-19 12:55:00,74.905,74.915,74.89,74.915,72000000.0
2009-02-19 12:56:00,74.915,74.935,74.91,74.915,46200000.0
2009-02-19 12:57:00,74.94,74.95,74.93,74.93,44600000.0
2009-02-19 12:58:00,74.925,74.955,74.9,74.91,151600000.0
2009-02-19 12:59:00,74.91,74.93,74.91,74.915,50200000.0
2009-02-19 13:00:00,74.915,74.925,74.905,74.905,50600000.0
2009-02-19 13:01:00,74.9,74.925,74.9,74.925,62400000.0
2009-02-19 13:02:00,74.92,74.925,74.915,74.925,46600000.0
2009-02-19 13:03:00,74.925,74.95,74.915,74.95,120200000.0
2009-02-19 13:04:00,74.955,75.025,74.95,75.025,123000000.0
2009-02-19 13:05:00,75.025,75.035,75.02,75.035,90200000.0
2009-02-19 13:06:00,75.035,75.055,75.02,75.055,142200000.0
2009-02-19 13:07:00,75.055,75.07,75.025,75.065,145600000.0
2009-02-19 13:08:00,75.065,75.105,75.065,75.1,243000000.0
2009-02-19 13:09:00,75.09,75.105,75.04,75.06,70000000.0
2009-02-19 13:10:00,75.065,75.07,75.055,75.065,104200000.0
2009-02-19 13:11:00,75.065,75.07,75.055,75.06,73600000.0
2009-02-19 13:12:00,75.05,75.07,75.045,75.065,67800000.0
2009-02-19 13:13:00,75.065,75.07,75.03,75.05,97400000.0
2009-02-19 13:14:00,75.055,75.065,75.045,75.06,53400000.0
2009-02-19 13:15:00,75.06,75.06,75.045,75.045,20800000.0
2009-02-19 13:16:00,75.055,75.06,75.045,75.06,39400000.0
2009-02-19 13:17:00,75.06,75.065,75.05,75.05,49600000.0
2009-02-19 13:18:00,75.05,75.065,75.01,75.02,108000000.0
2009-02-19 13:19:00,75.025,75.03,74.975,75.005,138200000.0
2009-02-19 13:20:00,75.005,75.005,74.945,74.965,133599999.0
2009-02-19 13:21:00,74.97,74.98,74.945,74.945,44400000.0
2009-02-19 13:22:00,74.95,74.955,74.92,74.95,153000000.0
2009-02-19 13:23:00,74.95,74.955,74.915,74.925,128000000.0
2009-02-19 13:24:00,74.925,74.955,74.9,74.925,109800000.0
2009-02-19 13:25:00,74.925,74.94,74.9,74.905,49600000.0
2009-02-19 13:26:00,74.91,74.945,74.865,74.88,105600000.0
2009-02-19 13:27:00,74.88,74.895,74.87,74.89,63200000.0
2009-02-19 13:28:00,74.89,74.92,74.89,74.895,80600000.0
2009-02-19 13:29:00,74.89,74.92,74.89,74.92,109600000.0
2009-02-19 13:30:00,74.925,74.925,74.885,74.905,95200000.0
2009-02-19 13:31:00,74.905,74.945,74.895,74.945,51600000.0
2009-02-19 13:32:00,74.945,74.95,74.89,74.89,44400000.0
2009-02-19 13:33:00,74.88,74.88,74.83,74.845,94800000.0
2009-02-19 13:34:00,74.845,74.855,74.815,74.825,69400000.0
2009-02-19 13:35:00,74.815,74.85,74.815,74.845,15000000.0
2009-02-19 13:36:00,74.845,74.855,74.83,74.85,24600000.0
2009-02-19 13:37:00,74.845,74.845,74.84,74.84,43600000.0
2009-02-19 13:38:00,74.84,74.84,74.825,74.825,13200000.0
2009-02-19 13:39:00,74.83,74.835,74.82,74.835,18200000.0
2009-02-19 13:40:00,74.845,74.845,74.84,74.84,18000000.0
2009-02-19 13:41:00,74.835,74.835,74.825,74.825,16800000.0
2009-02-19 13:42:00,74.83,74.83,74.825,74.825,17400000.0
2009-02-19 13:43:00,74.825,74.835,74.825,74.825,14000000.0
2009-02-19 13:44:00,74.825,74.835,74.805,74.81,171800000.0
2009-02-19 13:45:00,74.815,74.84,74.81,74.84,67800000.0
2009-02-19 13:46:00,74.845,74.88,74.845,74.865,42000000.0
2009-02-19 13:47:00,74.87,74.87,74.86,74.86,11000000.0
2009-02-19 13:48:00,74.84,74.84,74.825,74.835,39000000.0
2009-02-19 13:49:00,74.835,74.855,74.83,74.85,19200000.0
2009-02-19 13:50:00,74.845,74.865,74.84,74.865,45600000.0
2009-02-19 13:51:00,74.865,74.865,74.85,74.855,63800000.0
2009-02-19 13:52:00,74.85,74.855,74.84,74.845,53000000.0
2009-02-19 13:53:00,74.845,74.86,74.84,74.84,107200000.0
2009-02-19 13:54:00,74.845,74.855,74.845,74.85,40000000.0
2009-02-19 13:55:00,74.855,74.875,74.855,74.875,60200000.0
2009-02-19 13:56:00,74.88,74.88,74.82,74.82,71200000.0
2009-02-19 13:57:00,74.82,74.825,74.81,74.82,41400000.0
2009-02-19 13:58:00,74.825,74.83,74.79,74.795,76400000.0
2009-02-19 13:59:00,74.795,74.815,74.75,74.755,83800000.0
2009-02-19 14:00:00,74.75,74.81,74.74,74.785,145600000.0
2009-02-19 14:01:00,74.78,74.815,74.775,74.815,85000000.0
2009-02-19 14:02:00,74.81,74.825,74.795,74.795,72200000.0
2009-02-19 14:03:00,74.815,74.83,74.79,74.815,85400000.0
2009-02-19 14:04:00,74.815,74.82,74.81,74.82,18000000.0
2009-02-19 14:05:00,74.815,74.82,74.79,74.79,24400000.0
2009-02-19 14:06:00,74.795,74.83,74.79,74.81,87800000.0
2009-02-19 14:07:00,74.825,74.84,74.81,74.82,68200000.0
2009-02-19 14:08:00,74.82,74.845,74.81,74.845,54000000.0
2009-02-19 14:09:00,74.84,74.865,74.84,74.845,36800000.0
2009-02-19 14:10:00,74.84,74.84,74.805,74.805,109200000.0
2009-02-19 14:11:00,74.8,74.8,74.785,74.79,101000000.0
2009-02-19 14:12:00,74.79,74.79,74.755,74.755,45200000.0
2009-02-19 14:13:00,74.755,74.775,74.72,74.775,70200000.0
2009-02-19 14:14:00,74.77,74.775,74.745,74.77,32400000.0
2009-02-19 14:15:00,74.765,74.77,74.75,74.75,41400000.0
2009-02-19 14:16:00,74.755,74.76,74.725,74.74,58800000.0
2009-02-19 14:17:00,74.735,74.79,74.735,74.77,75000000.0
2009-02-19 14:18:00,74.77,74.775,74.71,74.745,105800000.0
2009-02-19 14:19:00,74.745,74.79,74.735,74.79,126400000.0
2009-02-19 14:20:00,74.785,74.79,74.77,74.79,30000000.0
2009-02-19 14:21:00,74.795,74.82,74.775,74.78,53800000.0
2009-02-19 14:22:00,74.78,74.78,74.77,74.775,40600000.0
2009-02-19 14:23:00,74.775,74.775,74.675,74.7,101400000.0
2009-02-19 14:24:00,74.7,74.755,74.7,74.745,166200000.0
2009-02-19 14:25:00,74.75,74.825,74.75,74.82,108200000.0
2009-02-19 14:26:00,74.825,74.845,74.755,74.76,161200000.0
2009-02-19 14:27:00,74.765,74.8,74.765,74.775,79400000.0
2009-02-19 14:28:00,74.77,74.795,74.765,74.785,60200000.0
2009-02-19 14:29:00,74.79,74.8,74.76,74.785,91000000.0
2009-02-19 14:30:00,74.785,74.85,74.775,74.85,133200000.0
2009-02-19 14:31:00,74.85,74.865,74.835,74.865,67000000.0
2009-02-19 14:32:00,74.865,74.885,74.825,74.845,192400000.0
2009-02-19 14:33:00,74.845,74.845,74.81,74.815,60600000.0
2009-02-19 14:34:00,74.825,74.825,74.815,74.825,32400000.0
2009-02-19 14:35:00,74.825,74.835,74.815,74.825,86800000.0
2009-02-19 14:36:00,74.825,74.88,74.825,74.84,85600000.0
2009-02-19 14:37:00,74.84,74.92,74.84,74.905,115000000.0
2009-02-19 14:38:00,74.905,74.905,74.88,74.89,24400000.0
2009-02-19 14:39:00,74.885,74.895,74.88,74.895,35200000.0
2009-02-19 14:40:00,74.895,74.895,74.87,74.875,26000000.0
2009-02-19 14:41:00,74.88,74.885,74.845,74.845,25600000.0
2009-02-19 14:42:00,74.85,74.885,74.85,74.865,26000000.0
2009-02-19 14:43:00,74.87,74.87,74.84,74.855,20200000.0
2009-02-19 14:44:00,74.865,74.885,74.865,74.885,21800000.0
2009-02-19 14:45:00,74.88,74.91,74.875,74.91,38800000.0
2009-02-19 14:46:00,74.905,74.97,74.9,74.97,85000000.0
2009-02-19 14:47:00,74.965,75.03,74.955,74.995,100000000.0
2009-02-19 14:48:00,74.99,74.99,74.965,74.97,81800000.0
2009-02-19 14:49:00,74.965,74.965,74.945,74.96,96800000.0
2009-02-19 14:50:00,74.96,74.965,74.94,74.94,50400000.0
2009-02-19 14:51:00,74.935,74.955,74.9,74.955,54200000.0
2009-02-19 14:52:00,74.96,74.995,74.955,74.995,70800000.0
2009-02-19 14:53:00,74.985,75.025,74.985,75.01,88600000.0
2009-02-19 14:54:00,75.015,75.015,74.99,75.005,79000000.0
2009-02-19 14:55:00,75.01,75.07,75.01,75.07,55200000.0
2009-02-19 14:56:00,75.07,75.105,75.06,75.085,100600000.0
2009-02-19 14:57:00,75.085,75.09,75.075,75.08,73600000.0
2009-02-19 14:58:00,75.085,75.115,75.075,75.1,88800000.0
2009-02-19 14:59:00,75.1,75.105,75.0,75.0,113600000.0
2009-02-19 15:00:00,75.0,75.075,75.0,75.06,58800000.0
2009-02-19 15:01:00,75.055,75.065,75.025,75.025,31000000.0
2009-02-19 15:02:00,75.025,75.06,75.02,75.05,61400000.0
2009-02-19 15:03:00,75.055,75.06,75.02,75.025,61200000.0
2009-02-19 15:04:00,75.025,75.035,75.01,75.025,74800000.0
2009-02-19 15:05:00,75.02,75.045,75.02,75.03,53400000.0
2009-02-19 15:06:00,75.02,75.035,75.005,75.01,29000000.0
2009-02-19 15:07:00,75.005,75.005,74.965,74.985,52000000.0
2009-02-19 15:08:00,74.99,75.03,74.99,75.01,43000000.0
2009-02-19 15:09:00,75.02,75.02,74.995,75.005,63400000.0
2009-02-19 15:10:00,75.0,75.0,74.935,74.94,60000000.0
2009-02-19 15:11:00,74.93,74.94,74.885,74.885,75800000.0
2009-02-19 15:12:00,74.88,74.89,74.85,74.89,70200000.0
2009-02-19 15:13:00,74.88,74.89,74.85,74.88,117200000.0
2009-02-19 15:14:00,74.88,74.93,74.875,74.93,98000000.0
2009-02-19 15:15:00,74.93,75.015,74.93,74.99,72600000.0
2009-02-19 15:16:00,74.99,75.01,74.99,75.01,52200000.0
2009-02-19 15:17:00,75.005,75.015,75.0,75.005,22600000.0
2009-02-19 15:18:00,75.0,75.03,74.995,75.03,58400000.0
2009-02-19 15:19:00,75.03,75.05,74.855,74.885,120600000.0
2009-02-19 15:20:00,74.885,74.98,74.885,74.935,93800000.0
2009-02-19 15:21:00,74.94,74.97,74.935,74.95,43200000.0
2009-02-19 15:22:00,74.95,74.95,74.935,74.945,15600000.0
2009-02-19 15:23:00,74.945,74.95,74.925,74.935,31600000.0
2009-02-19 15:24:00,74.935,74.955,74.935,74.945,53600000.0
2009-02-19 15:25:00,74.945,74.955,74.925,74.945,51200000.0
2009-02-19 15:26:00,74.945,74.96,74.945,74.955,85200000.0
2009-02-19 15:27:00,74.955,74.98,74.945,74.95,62200000.0
2009-02-19 15:28:00,74.955,74.965,74.935,74.935,39400000.0
2009-02-19 15:29:00,74.935,74.935,74.885,74.885,57000000.0
2009-02-19 15:30:00,74.885,74.93,74.87,74.87,97000000.0
2009-02-19 15:31:00,74.87,74.87,74.8,74.84,100400000.0
2009-02-19 15:32:00,74.835,74.895,74.835,74.875,77600000.0
2009-02-19 15:33:00,74.875,74.9,74.855,74.88,36000000.0
2009-02-19 15:34:00,74.88,74.935,74.88,74.885,91600000.0
2009-02-19 15:35:00,74.875,74.93,74.865,74.905,77000000.0
2009-02-19 15:36:00,74.905,74.93,74.865,74.905,74200000.0
2009-02-19 15:37:00,74.91,74.975,74.905,74.92,91200000.0
2009-02-19 15:38:00,74.92,74.945,74.88,74.945,99800000.0
2009-02-19 15:39:00,74.965,74.975,74.925,74.935,56000000.0
2009-02-19 15:40:00,74.93,74.935,74.89,74.92,60000000.0
2009-02-19 15:41:00,74.925,74.945,74.905,74.94,53200000.0
2009-02-19 15:42:00,74.95,74.96,74.91,74.925,66800000.0
2009-02-19 15:43:00,74.92,74.94,74.9,74.94,62600000.0
2009-02-19 15:44:00,74.945,74.955,74.905,74.915,60400000.0
2009-02-19 15:45:00,74.91,74.95,74.9,74.93,56800000.0
2009-02-19 15:46:00,74.925,74.99,74.92,74.99,84000000.0
2009-02-19 15:47:00,74.995,75.03,74.995,74.995,98400000.0
2009-02-19 15:48:00,74.995,75.025,74.995,75.015,50200000.0
2009-02-19 15:49:00,75.025,75.09,75.025,75.075,68400000.0
2009-02-19 15:50:00,75.07,75.145,75.07,75.145,84000000.0
2009-02-19 15:51:00,75.155,75.265,75.14,75.235,159800000.0
2009-02-19 15:52:00,75.225,75.275,75.2,75.225,91600000.0
2009-02-19 15:53:00,75.215,75.23,75.185,75.23,117600000.0
2009-02-19 15:54:00,75.225,75.295,75.22,75.29,92400000.0
2009-02-19 15:55:00,75.29,75.34,75.235,75.325,142200000.0
2009-02-19 15:56:00,75.33,75.35,75.32,75.335,67200000.0
2009-02-19 15:57:00,75.33,75.345,75.32,75.335,82800000.0
2009-02-19 15:58:00,75.33,75.37,75.325,75.355,39600000.0
2009-02-19 15:59:00,75.355,75.38,75.345,75.365,64800000.0
2009-02-19 16:00:00,75.36,75.36,75.305,75.34,113200000.0
2009-02-19 16:01:00,75.34,75.425,75.34,75.405,134200000.0
2009-02-19 16:02:00,75.41,75.465,75.39,75.465,101000000.0
2009-02-19 16:03:00,75.465,75.515,75.425,75.48,122000000.0
2009-02-19 16:04:00,75.47,75.515,75.46,75.485,119600000.0
2009-02-19 16:05:00,75.485,75.565,75.48,75.55,113800000.0
2009-02-19 16:06:00,75.555,75.585,75.535,75.55,111400000.0
2009-02-19 16:07:00,75.545,75.55,75.45,75.46,106000000.0
2009-02-19 16:08:00,75.45,75.46,75.41,75.425,91800000.0
2009-02-19 16:09:00,75.43,75.465,75.425,75.46,68800000.0
2009-02-19 16:10:00,75.455,75.455,75.44,75.445,43000000.0
2009-02-19 16:11:00,75.445,75.485,75.44,75.46,110800000.0
2009-02-19 16:12:00,75.46,75.51,75.445,75.51,83400000.0
2009-02-19 16:13:00,75.51,75.58,75.51,75.57,93200000.0
2009-02-19 16:14:00,75.57,75.57,75.46,75.495,94400000.0
2009-02-19 16:15:00,75.49,75.49,75.46,75.46,63200000.0
2009-02-19 16:16:00,75.465,75.465,75.405,75.41,58000000.0
2009-02-19 16:17:00,75.41,75.45,75.41,75.445,57400000.0
2009-02-19 16:18:00,75.45,75.465,75.435,75.435,60000000.0
2009-02-19 16:19:00,75.43,75.52,75.425,75.505,90000000.0
2009-02-19 16:20:00,75.5,75.535,75.495,75.525,57600000.0
2009-02-19 16:21:00,75.53,75.54,75.5,75.52,99200000.0
2009-02-19 16:22:00,75.52,75.535,75.48,75.51,57400000.0
2009-02-19 16:23:00,75.505,75.53,75.46,75.48,127000000.0
2009-02-19 16:24:00,75.48,75.495,75.46,75.49,88400000.0
2009-02-19 16:25:00,75.495,75.52,75.475,75.485,78400000.0
2009-02-19 16:26:00,75.485,75.54,75.455,75.46,109200000.0
2009-02-19 16:27:00,75.48,75.53,75.48,75.51,93600000.0
2009-02-19 16:28:00,75.51,75.53,75.445,75.455,171200000.0
2009-02-19 16:29:00,75.47,75.475,75.43,75.435,70400000.0
2009-02-19 16:30:00,75.44,75.48,75.43,75.445,151400000.0
2009-02-19 16:31:00,75.45,75.45,75.395,75.395,128200000.0
2009-02-19 16:32:00,75.395,75.42,75.355,75.42,78000000.0
2009-02-19 16:33:00,75.415,75.445,75.37,75.385,134000000.0
2009-02-19 16:34:00,75.385,75.39,75.315,75.315,113200000.0
2009-02-19 16:35:00,75.31,75.415,75.31,75.4,122000000.0
2009-02-19 16:36:00,75.4,75.44,75.38,75.44,57200000.0
2009-02-19 16:37:00,75.435,75.44,75.31,75.345,104000000.0
2009-02-19 16:38:00,75.355,75.4,75.31,75.31,203200000.0
2009-02-19 16:39:00,75.31,75.32,75.23,75.285,138200000.0
2009-02-19 16:40:00,75.285,75.285,75.18,75.225,182200000.0
2009-02-19 16:41:00,75.225,75.27,75.22,75.26,181200000.0
2009-02-19 16:42:00,75.26,75.3,75.25,75.295,124600000.0
2009-02-19 16:43:00,75.295,75.32,75.295,75.3,129200000.0
2009-02-19 16:44:00,75.31,75.33,75.295,75.295,125400000.0
2009-02-19 16:45:00,75.3,75.3,75.245,75.265,60600000.0
2009-02-19 16:46:00,75.26,75.325,75.245,75.31,88800000.0
2009-02-19 16:47:00,75.315,75.32,75.28,75.3,82400000.0
2009-02-19 16:48:00,75.295,75.31,75.29,75.3,35600000.0
2009-02-19 16:49:00,75.29,75.315,75.265,75.29,104800000.0
2009-02-19 16:50:00,75.27,75.325,75.27,75.31,39200000.0
2009-02-19 16:51:00,75.315,75.34,75.315,75.33,75200000.0
2009-02-19 16:52:00,75.33,75.33,75.295,75.31,122200000.0
2009-02-19 16:53:00,75.31,75.32,75.295,75.315,66400000.0
2009-02-19 16:54:00,75.315,75.365,75.315,75.32,74200000.0
2009-02-19 16:55:00,75.325,75.365,75.31,75.35,90400000.0
2009-02-19 16:56:00,75.35,75.425,75.345,75.41,148200000.0
2009-02-19 16:57:00,75.405,75.415,75.39,75.41,77000000.0
2009-02-19 16:58:00,75.415,75.415,75.355,75.365,80600000.0
2009-02-19 16:59:00,75.365,75.39,75.34,75.345,92400000.0
2009-02-19 17:00:00,75.34,75.365,75.25,75.3,207600000.0
2009-02-19 17:01:00,75.3,75.3,75.205,75.215,247800000.0
2009-02-19 17:02:00,75.21,75.28,75.16,75.28,178000000.0
2009-02-19 17:03:00,75.285,75.29,75.21,75.25,116400000.0
2009-02-19 17:04:00,75.245,75.3,75.24,75.265,71200000.0
2009-02-19 17:05:00,75.275,75.275,75.245,75.245,121200000.0
2009-02-19 17:06:00,75.235,75.25,75.185,75.195,80200000.0
2009-02-19 17:07:00,75.185,75.255,75.18,75.235,103800000.0
2009-02-19 17:08:00,75.24,75.26,75.175,75.19,89200000.0
2009-02-19 17:09:00,75.18,75.225,75.17,75.185,91800000.0
2009-02-19 17:10:00,75.175,75.175,75.065,75.135,92200000.0
2009-02-19 17:11:00,75.125,75.17,75.075,75.085,105000000.0
2009-02-19 17:12:00,75.095,75.14,75.09,75.135,85000000.0
2009-02-19 17:13:00,75.14,75.15,75.125,75.125,28800000.0
2009-02-19 17:14:00,75.125,75.145,75.115,75.12,62800000.0
2009-02-19 17:15:00,75.125,75.14,75.105,75.12,37800000.0
2009-02-19 17:16:00,75.12,75.125,75.11,75.11,27600000.0
2009-02-19 17:17:00,75.11,75.13,75.095,75.095,35800000.0
2009-02-19 17:18:00,75.095,75.095,74.99,75.025,126600000.0
2009-02-19 17:19:00,75.025,75.04,74.98,75.015,152000000.0
2009-02-19 17:20:00,75.02,75.02,74.965,74.985,123000000.0
2009-02-19 17:21:00,74.99,75.08,74.96,74.965,98800000.0
2009-02-19 17:22:00,74.97,74.985,74.95,74.97,95200000.0
2009-02-19 17:23:00,74.965,74.99,74.94,74.99,87600000.0
2009-02-19 17:24:00,74.99,74.99,74.96,74.97,63000000.0
2009-02-19 17:25:00,74.975,74.975,74.925,74.925,57800000.0
2009-02-19 17:26:00,74.925,74.925,74.86,74.895,78800000.0
2009-02-19 17:27:00,74.9,74.93,74.865,74.875,142600000.0
2009-02-19 17:28:00,74.855,74.9,74.84,74.9,99600000.0
2009-02-19 17:29:00,74.89,74.95,74.87,74.95,76400000.0
2009-02-19 17:30:00,74.945,74.955,74.895,74.91,78200000.0
2009-02-19 17:31:00,74.905,74.925,74.885,74.895,85200000.0
2009-02-19 17:32:00,74.895,74.935,74.895,74.935,64600000.0
2009-02-19 17:33:00,74.945,74.985,74.91,74.98,118200000.0
2009-02-19 17:34:00,74.985,75.01,74.86,74.86,117400000.0
2009-02-19 17:35:00,74.865,74.89,74.855,74.875,112000000.0
2009-02-19 17:36:00,74.875,74.89,74.805,74.84,123000000.0
2009-02-19 17:37:00,74.845,74.91,74.83,74.91,118200000.0
2009-02-19 17:38:00,74.905,74.945,74.855,74.94,141400000.0
2009-02-19 17:39:00,74.945,74.965,74.92,74.92,153200000.0
2009-02-19 17:40:00,74.92,74.93,74.875,74.92,103000000.0
2009-02-19 17:41:00,74.915,74.955,74.905,74.92,99800000.0
2009-02-19 17:42:00,74.915,74.955,74.91,74.925,66000000.0
2009-02-19 17:43:00,74.93,74.97,74.93,74.96,36800000.0
2009-02-19 17:44:00,74.965,74.98,74.955,74.97,52600000.0
2009-02-19 17:45:00,74.975,75.0,74.97,74.98,91400000.0
2009-02-19 17:46:00,74.975,74.99,74.92,74.99,98200000.0
2009-02-19 17:47:00,74.995,75.05,74.99,75.01,96200000.0
2009-02-19 17:48:00,75.015,75.025,74.97,75.0,115400000.0
2009-02-19 17:49:00,75.0,75.1,75.0,75.1,108400000.0
2009-02-19 17:50:00,75.095,75.095,75.04,75.045,57600000.0
2009-02-19 17:51:00,75.05,75.07,74.985,74.985,82400000.0
2009-02-19 17:52:00,74.985,75.01,74.96,74.99,97600000.0
2009-02-19 17:53:00,74.995,74.995,74.94,74.95,104600000.0
2009-02-19 17:54:00,74.945,74.965,74.93,74.94,61600000.0
2009-02-19 17:55:00,74.94,74.95,74.91,74.93,61000000.0
2009-02-19 17:56:00,74.925,74.93,74.9,74.915,59200000.0
2009-02-19 17:57:00,74.91,74.925,74.82,74.84,72400000.0
2009-02-19 17:58:00,74.845,74.86,74.72,74.73,98800000.0
2009-02-19 17:59:00,74.73,74.73,74.645,74.695,132600000.0
2009-02-19 18:00:00,74.69,74.745,74.665,74.7,84500000.0
2009-02-19 18:01:00,74.71,74.76,74.66,74.705,168800000.0
2009-02-19 18:02:00,74.71,74.795,74.7,74.795,104400000.0
2009-02-19 18:03:00,74.79,74.82,74.76,74.805,146000000.0
2009-02-19 18:04:00,74.805,74.845,74.785,74.83,114400000.0
2009-02-19 18:05:00,74.83,74.895,74.81,74.82,121000000.0
2009-02-19 18:06:00,74.82,74.865,74.815,74.83,122800000.0
2009-02-19 18:07:00,74.835,74.84,74.765,74.81,88000000.0
2009-02-19 18:08:00,74.81,74.845,74.76,74.845,162600000.0
2009-02-19 18:09:00,74.845,74.89,74.82,74.825,90200000.0
2009-02-19 18:10:00,74.83,74.895,74.825,74.855,103800000.0
2009-02-19 18:11:00,74.855,74.89,74.855,74.86,67000000.0
2009-02-19 18:12:00,74.86,74.995,74.86,74.975,123400000.0
2009-02-19 18:13:00,74.985,74.995,74.925,74.975,123400000.0
2009-02-19 18:14:00,74.975,74.975,74.94,74.955,69400000.0
2009-02-19 18:15:00,74.96,74.99,74.935,74.985,83400000.0
2009-02-19 18:16:00,74.985,75.02,74.975,75.01,32000000.0
2009-02-19 18:17:00,75.01,75.075,74.98,75.075,61600000.0
2009-02-19 18:18:00,75.065,75.12,75.04,75.045,93000000.0
2009-02-19 18:19:00,75.045,75.08,75.045,75.07,41800000.0
2009-02-19 18:20:00,75.065,75.075,75.04,75.04,53600000.0
2009-02-19 18:21:00,75.045,75.065,75.015,75.015,84000000.0
2009-02-19 18:22:00,75.01,75.01,74.935,74.975,121400000.0
2009-02-19 18:23:00,74.965,74.965,74.905,74.905,98000000.0
2009-02-19 18:24:00,74.915,74.92,74.905,74.905,49400000.0
2009-02-19 18:25:00,74.905,74.915,74.88,74.89,56200000.0
2009-02-19 18:26:00,74.89,74.905,74.87,74.88,53400000.0
2009-02-19 18:27:00,74.875,74.9,74.87,74.89,73800000.0
2009-02-19 18:28:00,74.89,74.895,74.86,74.87,37200000.0
2009-02-19 18:29:00,74.865,74.885,74.865,74.87,14400000.0
2009-02-19 18:30:00,74.865,74.91,74.865,74.875,80400000.0
2009-02-19 18:31:00,74.88,74.89,74.855,74.855,67000000.0
2009-02-19 18:32:00,74.85,74.855,74.8,74.81,73000000.0
2009-02-19 18:33:00,74.805,74.81,74.775,74.78,83200000.0
2009-02-19 18:34:00,74.78,74.825,74.77,74.825,138200000.0
2009-02-19 18:35:00,74.825,74.86,74.82,74.85,57400000.0
2009-02-19 18:36:00,74.85,74.89,74.85,74.89,70200000.0
2009-02-19 18:37:00,74.89,74.89,74.85,74.87,57000000.0
2009-02-19 18:38:00,74.87,74.875,74.805,74.805,62000000.0
2009-02-19 18:39:00,74.81,74.845,74.805,74.83,88800000.0
2009-02-19 18:40:00,74.83,74.83,74.81,74.81,83000000.0
2009-02-19 18:41:00,74.81,74.83,74.805,74.805,110800000.0
2009-02-19 18:42:00,74.8,74.81,74.78,74.79,69200000.0
2009-02-19 18:43:00,74.78,74.79,74.75,74.75,55600000.0
2009-02-19 18:44:00,74.75,74.8,74.715,74.795,116600000.0
2009-02-19 18:45:00,74.79,74.82,74.78,74.82,30200000.0
2009-02-19 18:46:00,74.825,74.86,74.82,74.845,53600000.0
2009-02-19 18:47:00,74.84,74.85,74.81,74.815,62200000.0
2009-02-19 18:48:00,74.81,74.83,74.805,74.82,43400000.0
2009-02-19 18:49:00,74.825,74.835,74.78,74.78,64800000.0
2009-02-19 18:50:00,74.78,74.785,74.72,74.745,78200000.0
2009-02-19 18:51:00,74.76,74.76,74.745,74.75,34200000.0
2009-02-19 18:52:00,74.755,74.78,74.755,74.76,51600000.0
2009-02-19 18:53:00,74.765,74.775,74.75,74.765,69800000.0
2009-02-19 18:54:00,74.76,74.77,74.75,74.765,37000000.0
2009-02-19 18:55:00,74.765,74.785,74.765,74.78,13200000.0
2009-02-19 18:56:00,74.775,74.81,74.715,74.715,71600000.0
2009-02-19 18:57:00,74.72,74.755,74.72,74.73,95000000.0
2009-02-19 18:58:00,74.735,74.745,74.725,74.73,31200000.0
2009-02-19 18:59:00,74.725,74.725,74.705,74.72,28800000.0
2009-02-19 19:00:00,74.725,74.73,74.685,74.705,99800000.0
2009-02-19 19:01:00,74.715,74.77,74.715,74.745,109600000.0
2009-02-19 19:02:00,74.745,74.82,74.72,74.805,81400000.0
2009-02-19 19:03:00,74.805,74.805,74.73,74.755,72200000.0
2009-02-19 19:04:00,74.76,74.765,74.73,74.73,60600000.0
2009-02-19 19:05:00,74.74,74.74,74.715,74.725,55200000.0
2009-02-19 19:06:00,74.72,74.76,74.715,74.74,53200000.0
2009-02-19 19:07:00,74.735,74.775,74.735,74.775,36000000.0
2009-02-19 19:08:00,74.775,74.805,74.775,74.805,38400000.0
2009-02-19 19:09:00,74.805,74.86,74.79,74.855,93400000.0
2009-02-19 19:10:00,74.855,74.9,74.855,74.89,60000000.0
2009-02-19 19:11:00,74.885,74.895,74.86,74.86,57600000.0
2009-02-19 19:12:00,74.87,74.915,74.87,74.91,43200000.0
2009-02-19 19:13:00,74.915,74.925,74.855,74.88,51000000.0
2009-02-19 19:14:00,74.875,74.88,74.825,74.83,67600000.0
2009-02-19 19:15:00,74.835,74.905,74.835,74.89,80600000.0
2009-02-19 19:16:00,74.895,74.895,74.87,74.87,10000000.0
2009-02-19 19:17:00,74.87,74.88,74.865,74.88,13200000.0
2009-02-19 19:18:00,74.885,74.92,74.885,74.9,72800000.0
2009-02-19 19:19:00,74.9,74.955,74.895,74.94,159200000.0
2009-02-19 19:20:00,74.935,74.975,74.92,74.955,93200000.0
2009-02-19 19:21:00,74.975,75.015,74.965,75.005,77200000.0
2009-02-19 19:22:00,74.995,75.04,74.99,75.035,60400000.0
2009-02-19 19:23:00,75.035,75.035,75.0,75.03,49600000.0
2009-02-19 19:24:00,75.03,75.03,75.0,75.0,36000000.0
2009-02-19 19:25:00,75.0,75.015,74.99,75.005,34400000.0
2009-02-19 19:26:00,75.005,75.01,74.97,75.0,41800000.0
2009-02-19 19:27:00,74.985,74.99,74.945,74.945,99200000.0
2009-02-19 19:28:00,74.945,74.995,74.945,74.995,39200000.0
2009-02-19 19:29:00,74.985,75.0,74.96,74.98,19200000.0
2009-02-19 19:30:00,74.98,74.98,74.93,74.955,35000000.0
2009-02-19 19:31:00,74.955,74.955,74.935,74.95,21000000.0
2009-02-19 19:32:00,74.94,74.965,74.94,74.95,33600000.0
2009-02-19 19:33:00,74.945,74.945,74.91,74.935,38000000.0
2009-02-19 19:34:00,74.935,74.955,74.9,74.945,60600000.0
2009-02-19 19:35:00,74.95,74.96,74.92,74.945,78200000.0
2009-02-19 19:36:00,74.945,74.975,74.94,74.975,70600000.0
2009-02-19 19:37:00,74.975,75.015,74.975,74.995,22800000.0
2009-02-19 19:38:00,74.995,75.035,74.995,75.035,24000000.0
2009-02-19 19:39:00,75.045,75.05,75.015,75.025,22800000.0
2009-02-19 19:40:00,75.02,75.04,75.02,75.035,16800000.0
2009-02-19 19:41:00,75.04,75.05,75.025,75.025,22800000.0
2009-02-19 19:42:00,75.03,75.045,75.03,75.045,19200000.0
2009-02-19 19:43:00,75.04,75.04,75.0,75.01,32800000.0
2009-02-19 19:44:00,75.015,75.04,75.015,75.03,12000000.0
2009-02-19 19:45:00,75.035,75.09,75.03,75.085,49200000.0
2009-02-19 19:46:00,75.07,75.07,75.045,75.05,42600000.0
2009-02-19 19:47:00,75.045,75.05,75.015,75.015,34800000.0
2009-02-19 19:48:00,75.0,75.02,74.995,75.02,53400000.0
2009-02-19 19:49:00,75.025,75.04,75.02,75.02,34000000.0
2009-02-19 19:50:00,75.02,75.03,75.02,75.02,19200000.0
2009-02-19 19:51:00,75.02,75.025,75.005,75.01,34800000.0
2009-02-19 19:52:00,75.01,75.07,75.01,75.06,54800000.0
2009-02-19 19:53:00,75.065,75.07,75.045,75.045,15800000.0
2009-02-19 19:54:00,75.045,75.09,75.045,75.07,43400000.0
2009-02-19 19:55:00,75.075,75.085,75.065,75.065,20400000.0
2009-02-19 19:56:00,75.07,75.11,75.065,75.08,53800000.0
2009-02-19 19:57:00,75.085,75.13,75.075,75.11,50400000.0
2009-02-19 19:58:00,75.12,75.12,75.065,75.07,67200000.0
2009-02-19 19:59:00,75.07,75.095,75.0,75.0,102800000.0
2009-02-19 20:00:00,75.005,75.025,74.985,75.0,63800000.0
2009-02-19 20:01:00,75.015,75.025,74.98,75.0,36000000.0
2009-02-19 20:02:00,74.995,74.995,74.965,74.99,26800000.0
2009-02-19 20:03:00,74.985,75.035,74.985,75.035,60400000.0
2009-02-19 20:04:00,75.045,75.06,75.01,75.03,65400000.0
2009-02-19 20:05:00,75.03,75.06,75.03,75.06,78200000.0
2009-02-19 20:06:00,75.055,75.06,75.03,75.04,57600000.0
2009-02-19 20:07:00,75.04,75.105,75.03,75.105,82200000.0
2009-02-19 20:08:00,75.105,75.12,75.065,75.12,81400000.0
2009-02-19 20:09:00,75.125,75.165,75.115,75.155,40800000.0
2009-02-19 20:10:00,75.16,75.17,75.135,75.15,61600000.0
2009-02-19 20:11:00,75.15,75.155,75.14,75.155,35600000.0
2009-02-19 20:12:00,75.16,75.17,75.135,75.145,78800000.0
2009-02-19 20:13:00,75.15,75.17,75.14,75.165,35200000.0
2009-02-19 20:14:00,75.17,75.17,75.115,75.13,48400000.0
2009-02-19 20:15:00,75.135,75.145,75.135,75.145,8400000.0
2009-02-19 20:16:00,75.14,75.175,75.14,75.175,26400000.0
2009-02-19 20:17:00,75.175,75.205,75.16,75.195,46800000.0
2009-02-19 20:18:00,75.195,75.255,75.195,75.23,73800000.0
2009-02-19 20:19:00,75.235,75.255,75.21,75.245,43200000.0
2009-02-19 20:20:00,75.24,75.24,75.185,75.22,75600000.0
2009-02-19 20:21:00,75.225,75.24,75.205,75.205,34000000.0
2009-02-19 20:22:00,75.21,75.21,75.19,75.19,19600000.0
2009-02-19 20:23:00,75.19,75.19,75.155,75.17,21600000.0
2009-02-19 20:24:00,75.17,75.2,75.17,75.2,19200000.0
2009-02-19 20:25:00,75.205,75.23,75.2,75.225,46200000.0
2009-02-19 20:26:00,75.23,75.235,75.225,75.225,7200000.0
2009-02-19 20:27:00,75.225,75.225,75.19,75.2,38000000.0
2009-02-19 20:28:00,75.205,75.22,75.2,75.205,25600000.0
2009-02-19 20:29:00,75.2,75.245,75.195,75.205,46200000.0
2009-02-19 20:30:00,75.215,75.23,75.195,75.22,79600000.0
2009-02-19 20:31:00,75.22,75.23,75.2,75.215,46800000.0
2009-02-19 20:32:00,75.205,75.23,75.195,75.215,49400000.0
2009-02-19 20:33:00,75.215,75.235,75.21,75.225,31200000.0
2009-02-19 20:34:00,75.225,75.235,75.21,75.215,27000000.0
2009-02-19 20:35:00,75.215,75.22,75.19,75.205,53400000.0
2009-02-19 20:36:00,75.2,75.205,75.18,75.2,64600000.0
2009-02-19 20:37:00,75.185,75.22,75.185,75.215,36200000.0
2009-02-19 20:38:00,75.22,75.235,75.215,75.225,36000000.0
2009-02-19 20:39:00,75.23,75.26,75.23,75.245,22800000.0
2009-02-19 20:40:00,75.24,75.24,75.22,75.22,47600000.0
2009-02-19 20:41:00,75.23,75.23,75.2,75.215,51600000.0
2009-02-19 20:42:00,75.22,75.24,75.15,75.15,93800000.0
2009-02-19 20:43:00,75.165,75.17,75.145,75.145,75000000.0
2009-02-19 20:44:00,75.14,75.155,75.135,75.15,54200000.0
2009-02-19 20:45:00,75.15,75.185,75.15,75.185,41400000.0
2009-02-19 20:46:00,75.18,75.18,75.11,75.11,70600000.0
2009-02-19 20:47:00,75.1,75.105,75.06,75.065,49000000.0
2009-02-19 20:48:00,75.075,75.095,75.065,75.09,31200000.0
2009-02-19 20:49:00,75.09,75.115,75.085,75.085,26400000.0
2009-02-19 20:50:00,75.085,75.11,75.07,75.1,82400000.0
2009-02-19 20:51:00,75.105,75.13,75.095,75.1,50400000.0
2009-02-19 20:52:00,75.1,75.105,75.09,75.105,33800000.0
2009-02-19 20:53:00,75.105,75.12,75.105,75.105,14400000.0
2009-02-19 20:54:00,75.095,75.105,74.99,74.99,89800000.0
2009-02-19 20:55:00,74.995,75.02,74.99,75.02,19200000.0
2009-02-19 20:56:00,75.025,75.025,74.96,74.96,78600000.0
2009-02-19 20:57:00,74.95,74.965,74.945,74.955,52400000.0
2009-02-19 20:58:00,74.955,74.955,74.935,74.945,19200000.0
2009-02-19 20:59:00,74.94,74.955,74.935,74.95,38000000.0
2009-02-19 21:00:00,74.955,74.99,74.95,74.98,47000000.0
2009-02-19 21:01:00,74.985,75.015,74.975,75.015,50400000.0
2009-02-19 21:02:00,75.01,75.035,75.005,75.02,59800000.0
2009-02-19 21:03:00,75.015,75.035,75.005,75.005,94600000.0
2009-02-19 21:04:00,75.01,75.06,75.005,75.03,133000000.0
2009-02-19 21:05:00,75.025,75.03,75.015,75.02,40400000.0
2009-02-19 21:06:00,75.025,75.075,75.025,75.06,81400000.0
2009-02-19 21:07:00,75.06,75.09,75.05,75.075,93200000.0
2009-02-19 21:08:00,75.08,75.115,75.075,75.08,110400000.0
2009-02-19 21:09:00,75.075,75.09,75.075,75.075,37600000.0
2009-02-19 21:10:00,75.095,75.115,75.07,75.115,154200000.0
2009-02-19 21:11:00,75.115,75.175,75.11,75.175,60000000.0
2009-02-19 21:12:00,75.175,75.185,75.155,75.175,60800000.0
2009-02-19 21:13:00,75.18,75.18,75.09,75.11,108200000.0
2009-02-19 21:14:00,75.105,75.115,75.09,75.115,39000000.0
2009-02-19 21:15:00,75.11,75.15,75.09,75.15,66800000.0
2009-02-19 21:16:00,75.145,75.17,75.135,75.16,30600000.0
2009-02-19 21:17:00,75.165,75.165,75.125,75.13,68000000.0
2009-02-19 21:18:00,75.115,75.155,75.105,75.145,71200000.0
2009-02-19 21:19:00,75.14,75.15,75.14,75.145,14400000.0
2009-02-19 21:20:00,75.145,75.175,75.14,75.15,39200000.0
2009-02-19 21:21:00,75.145,75.15,75.13,75.14,19200000.0
2009-02-19 21:22:00,75.135,75.145,75.13,75.135,14400000.0
2009-02-19 21:23:00,75.135,75.135,75.12,75.12,22800000.0
2009-02-19 21:24:00,75.115,75.115,75.065,75.07,29000000.0
2009-02-19 21:25:00,75.065,75.08,75.045,75.07,46600000.0
2009-02-19 21:26:00,75.08,75.12,75.075,75.11,51600000.0
2009-02-19 21:27:00,75.11,75.165,75.11,75.15,57200000.0
2009-02-19 21:28:00,75.15,75.18,75.115,75.165,57800000.0
2009-02-19 21:29:00,75.16,75.16,75.095,75.1,64600000.0
2009-02-19 21:30:00,75.085,75.095,75.055,75.085,82600000.0
2009-02-19 21:31:00,75.09,75.09,75.07,75.07,21600000.0
2009-02-19 21:32:00,75.075,75.085,75.065,75.07,26400000.0
2009-02-19 21:33:00,75.065,75.08,75.06,75.065,45800000.0
2009-02-19 21:34:00,75.07,75.12,75.07,75.12,53000000.0
2009-02-19 21:35:00,75.115,75.14,75.11,75.135,30000000.0
2009-02-19 21:36:00,75.135,75.15,75.125,75.13,37400000.0
2009-02-19 21:37:00,75.135,75.145,75.12,75.145,49800000.0
2009-02-19 21:38:00,75.145,75.16,75.125,75.14,49200000.0
2009-02-19 21:39:00,75.145,75.175,75.145,75.175,14200000.0
2009-02-19 21:40:00,75.175,75.175,75.15,75.15,50000000.0
2009-02-19 21:41:00,75.155,75.18,75.145,75.17,31200000.0
2009-02-19 21:42:00,75.19,75.195,75.17,75.175,33600000.0
2009-02-19 21:43:00,75.17,75.175,75.155,75.165,38200000.0
2009-02-19 21:44:00,75.16,75.16,75.135,75.145,38600000.0
2009-02-19 21:45:00,75.15,75.175,75.13,75.155,44800000.0
2009-02-19 21:46:00,75.15,75.16,75.15,75.16,22800000.0
2009-02-19 21:47:00,75.15,75.17,75.15,75.16,34000000.0
2009-02-19 21:48:00,75.17,75.19,75.16,75.16,27600000.0
2009-02-19 21:49:00,75.17,75.17,75.145,75.15,46600000.0
2009-02-19 21:50:00,75.15,75.175,75.13,75.14,47000000.0
2009-02-19 21:51:00,75.145,75.15,75.09,75.1,80200000.0
2009-02-19 21:52:00,75.095,75.125,75.085,75.12,35800000.0
2009-02-19 21:53:00,75.125,75.125,75.115,75.12,21800000.0
2009-02-19 21:54:00,75.125,75.125,75.11,75.125,20200000.0
2009-02-19 21:55:00,75.12,75.13,75.115,75.125,35800000.0
2009-02-19 21:56:00,75.125,75.17,75.115,75.17,43000000.0
2009-02-19 21:57:00,75.17,75.17,75.15,75.15,25200000.0
2009-02-19 21:58:00,75.15,75.165,75.145,75.15,40000000.0
2009-02-19 21:59:00,75.155,75.19,75.155,75.18,24400000.0
2009-02-19 22:00:00,75.17,75.18,75.165,75.175,31200000.0
2009-02-19 22:01:00,75.17,75.18,75.17,75.175,33600000.0
2009-02-19 22:02:00,75.175,75.19,75.175,75.19,32200000.0
2009-02-19 22:03:00,75.185,75.19,75.155,75.165,35000000.0
2009-02-19 22:04:00,75.15,75.15,75.125,75.13,32400000.0
2009-02-19 22:05:00,75.13,75.14,75.105,75.125,70800000.0
2009-02-19 22:06:00,75.12,75.135,75.1,75.105,86400000.0
2009-02-19 22:07:00,75.105,75.135,75.105,75.135,22400000.0
2009-02-19 22:08:00,75.135,75.145,75.115,75.115,67000000.0
2009-02-19 22:09:00,75.12,75.12,75.09,75.095,87600000.0
2009-02-19 22:10:00,75.1,75.11,75.09,75.105,79800000.0
2009-02-19 22:11:00,75.1,75.11,75.095,75.1,28200000.0
2009-02-19 22:12:00,75.09,75.09,75.01,75.01,95800000.0
2009-02-19 22:13:00,75.0,75.015,74.995,75.01,108000000.0
2009-02-19 22:14:00,75.005,75.015,75.0,75.015,86400000.0
2009-02-19 22:15:00,75.005,75.01,74.98,75.0,64200000.0
2009-02-19 22:16:00,75.005,75.02,74.97,74.97,91600000.0
2009-02-19 22:17:00,74.965,74.99,74.94,74.945,142000000.0
2009-02-19 22:18:00,74.94,74.94,74.92,74.94,118200000.0
2009-02-19 22:19:00,74.94,74.955,74.93,74.945,55400000.0
2009-02-19 22:20:00,74.95,74.975,74.945,74.975,103000000.0
2009-02-19 22:21:00,74.97,75.015,74.955,74.995,169600000.0
2009-02-19 22:22:00,75.0,75.025,74.995,75.005,132800000.0
2009-02-19 22:23:00,75.005,75.05,75.005,75.04,83600000.0
2009-02-19 22:24:00,75.03,75.035,75.03,75.03,10200000.0
2009-02-19 22:25:00,75.03,75.05,75.025,75.045,46600000.0
2009-02-19 22:26:00,75.05,75.085,75.035,75.065,89800000.0
2009-02-19 22:27:00,75.08,75.095,75.08,75.085,33400000.0
2009-02-19 22:28:00,75.08,75.085,75.06,75.07,52600000.0
2009-02-19 22:29:00,75.07,75.07,75.04,75.04,53600000.0
2009-02-19 22:30:00,75.035,75.05,75.03,75.045,51600000.0
2009-02-19 22:31:00,75.05,75.06,75.04,75.045,45000000.0
2009-02-19 22:32:00,75.04,75.045,75.02,75.025,34600000.0
2009-02-19 22:33:00,75.025,75.03,75.02,75.025,20400000.0
2009-02-19 22:34:00,75.035,75.045,74.99,74.99,28000000.0
2009-02-19 22:35:00,75.0,75.06,74.985,75.02,67400000.0
2009-02-19 22:36:00,75.03,75.05,75.0,75.005,76600000.0
2009-02-19 22:37:00,75.01,75.065,75.005,75.06,55800000.0
2009-02-19 22:38:00,75.05,75.06,74.97,74.985,55200000.0
2009-02-19 22:39:00,74.99,75.02,74.99,75.005,49200000.0
2009-02-19 22:40:00,75.005,75.005,74.985,74.99,57200000.0
2009-02-19 22:41:00,74.995,74.995,74.94,74.975,93400000.0
2009-02-19 22:42:00,74.975,74.975,74.955,74.97,126800000.0
2009-02-19 22:43:00,74.965,74.975,74.96,74.975,80400000.0
2009-02-19 22:44:00,74.975,74.975,74.965,74.97,27800000.0
2009-02-19 22:45:00,74.975,75.005,74.975,75.0,66800000.0
2009-02-19 22:46:00,75.005,75.01,74.995,75.005,53200000.0
2009-02-19 22:47:00,75.0,75.015,74.985,74.995,55600000.0
2009-02-19 22:48:00,74.995,75.02,74.975,75.005,163200000.0
2009-02-19 22:49:00,75.01,75.06,75.005,75.06,47600000.0
2009-02-19 22:50:00,75.06,75.06,75.045,75.05,54600000.0
2009-02-19 22:51:00,75.045,75.045,74.99,74.995,26200000.0
2009-02-19 22:52:00,74.985,74.995,74.985,74.99,30400000.0
2009-02-19 22:53:00,74.985,74.985,74.935,74.94,74600000.0
2009-02-19 22:54:00,74.94,74.965,74.925,74.94,78000000.0
2009-02-19 22:55:00,74.94,74.955,74.905,74.925,51600000.0
2009-02-19 22:56:00,74.915,74.925,74.91,74.91,12000000.0
2009-02-19 22:57:00,74.91,74.925,74.905,74.91,32600000.0
2009-02-19 22:58:00,74.91,74.925,74.905,74.91,19400000.0
2009-02-19 22:59:00,74.905,74.91,74.895,74.895,14800000.0
2009-02-19 23:00:00,74.89,74.89,74.86,74.88,19600000.0
2009-02-19 23:01:00,74.87,74.87,74.865,74.865,7200000.0
2009-02-19 23:02:00,74.87,74.885,74.865,74.885,13200000.0
2009-02-19 23:03:00,74.895,74.9,74.87,74.87,28800000.0
2009-02-19 23:04:00,74.87,74.87,74.865,74.87,20400000.0
2009-02-19 23:05:00,74.87,74.87,74.85,74.855,51800000.0
2009-02-19 23:06:00,74.85,74.865,74.825,74.825,37600000.0
2009-02-19 23:07:00,74.835,74.85,74.835,74.84,15600000.0
2009-02-19 23:08:00,74.835,74.855,74.825,74.84,9600000.0
2009-02-19 23:09:00,74.84,74.84,74.82,74.84,11400000.0
2009-02-19 23:10:00,74.825,74.84,74.82,74.82,20200000.0
2009-02-19 23:11:00,74.825,74.845,74.795,74.83,55800000.0
2009-02-19 23:12:00,74.84,74.855,74.795,74.805,35400000.0
2009-02-19 23:13:00,74.825,74.825,74.815,74.815,8400000.0
2009-02-19 23:14:00,74.82,74.835,74.815,74.835,10800000.0
2009-02-19 23:15:00,74.835,74.855,74.825,74.85,63800000.0
2009-02-19 23:16:00,74.85,74.87,74.845,74.865,21600000.0
2009-02-19 23:17:00,74.87,74.87,74.87,74.87,1200000.0
2009-02-19 23:18:00,74.865,74.865,74.86,74.86,4800000.0
2009-02-19 23:19:00,74.86,74.865,74.855,74.86,9600000.0
2009-02-19 23:20:00,74.865,74.865,74.85,74.85,9600000.0
2009-02-19 23:21:00,74.855,74.875,74.85,74.85,14800000.0
2009-02-19 23:22:00,74.855,74.88,74.85,74.87,27400000.0
2009-02-19 23:23:00,74.88,74.88,74.87,74.875,4800000.0
2009-02-19 23:24:00,74.865,74.925,74.865,74.92,17000000.0
2009-02-19 23:25:00,74.92,74.96,74.915,74.925,30200000.0
2009-02-19 23:26:00,74.93,74.955,74.93,74.945,13200000.0
2009-02-19 23:27:00,74.945,74.955,74.945,74.955,9600000.0
2009-02-19 23:28:00,74.95,74.96,74.95,74.96,8400000.0
2009-02-19 23:29:00,74.975,74.995,74.965,74.995,2400000.0
2009-02-19 23:30:00,74.96,74.96,74.955,74.955,2400000.0
2009-02-19 23:31:00,74.96,74.96,74.95,74.96,9600000.0
2009-02-19 23:32:00,74.965,74.965,74.945,74.955,8400000.0
2009-02-19 23:33:00,74.95,74.955,74.95,74.955,2400000.0
2009-02-19 23:34:00,74.965,74.985,74.955,74.98,16800000.0
2009-02-19 23:35:00,74.975,74.98,74.885,74.92,15400000.0
2009-02-19 23:36:00,74.965,74.965,74.91,74.93,16000000.0
2009-02-19 23:37:00,74.935,74.935,74.905,74.905,12000000.0
2009-02-19 23:38:00,74.905,74.91,74.905,74.905,3600000.0
2009-02-19 23:39:00,74.905,74.945,74.905,74.905,8400000.0
2009-02-19 23:40:00,74.915,74.925,74.9,74.905,12200000.0
2009-02-19 23:41:00,74.9,74.91,74.9,74.91,10800000.0
2009-02-19 23:42:00,74.91,74.915,74.91,74.915,6000000.0
2009-02-19 23:43:00,74.91,74.92,74.91,74.92,7200000.0
2009-02-19 23:44:00,74.915,74.915,74.9,74.9,7200000.0
2009-02-19 23:45:00,74.905,74.905,74.875,74.88,19200000.0
2009-02-19 23:46:00,74.885,74.885,74.875,74.875,4800000.0
2009-02-19 23:47:00,74.875,74.895,74.875,74.875,7400000.0
2009-02-19 23:48:00,74.88,74.895,74.88,74.895,8400000.0
2009-02-19 23:49:00,74.88,74.88,74.855,74.855,3600000.0
2009-02-19 23:50:00,74.855,74.9,74.855,74.9,13200000.0
2009-02-19 23:51:00,74.9,74.9,74.895,74.895,7200000.0
2009-02-19 23:52:00,74.895,74.895,74.88,74.88,6000000.0
2009-02-19 23:53:00,74.88,74.88,74.87,74.88,9600000.0
2009-02-19 23:54:00,74.88,74.89,74.87,74.88,25200000.0
2009-02-19 23:55:00,74.88,74.895,74.83,74.845,59200000.0
2009-02-19 23:56:00,74.845,74.845,74.84,74.845,6000000.0
2009-02-19 23:57:00,74.84,74.85,74.84,74.84,6000000.0
2009-02-19 23:58:00,74.84,74.855,74.835,74.835,13200000.0
2009-02-19 23:59:00,74.84,74.87,74.84,74.84,23400000.0
2009-02-20 00:00:00,74.965,74.975,74.865,74.865,31200000.0
2009-02-20 00:01:00,74.875,74.905,74.855,74.895,31200000.0
2009-02-20 00:02:00,74.905,74.915,74.905,74.905,31200000.0
2009-02-20 00:03:00,74.915,74.915,74.905,74.915,31200000.0
2009-02-20 00:04:00,74.865,74.87,74.85,74.86,31200000.0
2009-02-20 00:05:00,74.865,74.89,74.845,74.89,63000000.0
2009-02-20 00:06:00,74.9,74.965,74.9,74.96,63400000.0
2009-02-20 00:07:00,74.96,74.995,74.94,74.965,25600000.0
2009-02-20 00:08:00,74.98,75.01,74.965,75.01,36000000.0
2009-02-20 00:09:00,75.01,75.01,74.985,75.0,20200000.0
2009-02-20 00:10:00,74.99,75.005,74.945,74.945,68200000.0
2009-02-20 00:11:00,74.95,74.99,74.945,74.975,44600000.0
2009-02-20 00:12:00,74.98,74.995,74.98,74.985,25200000.0
2009-02-20 00:13:00,74.98,74.995,74.97,74.995,28200000.0
2009-02-20 00:14:00,74.99,75.025,74.985,75.0,16600000.0
2009-02-20 00:15:00,75.0,75.0,74.995,74.995,7200000.0
2009-02-20 00:16:00,74.995,74.995,74.94,74.965,29800000.0
2009-02-20 00:17:00,74.97,74.97,74.97,74.97,1200000.0
2009-02-20 00:18:00,74.97,74.97,74.93,74.93,21000000.0
2009-02-20 00:19:00,74.95,74.965,74.95,74.965,7200000.0
2009-02-20 00:20:00,74.96,74.96,74.95,74.96,13000000.0
2009-02-20 00:21:00,74.96,74.96,74.955,74.96,14200000.0
2009-02-20 00:22:00,74.96,74.96,74.95,74.95,37600000.0
2009-02-20 00:23:00,74.95,74.985,74.94,74.98,30000000.0
2009-02-20 00:24:00,75.01,75.01,74.94,74.94,53200000.0
2009-02-20 00:25:00,74.975,74.99,74.97,74.975,41200000.0
2009-02-20 00:26:00,74.975,74.98,74.935,74.98,45800000.0
2009-02-20 00:27:00,74.975,74.98,74.975,74.98,29400000.0
2009-02-20 00:28:00,74.98,74.985,74.98,74.98,26400000.0
2009-02-20 00:29:00,74.98,74.99,74.97,74.99,25200000.0
2009-02-20 00:30:00,74.99,74.995,74.99,74.995,15200000.0
2009-02-20 00:31:00,74.995,74.995,74.98,74.99,6400000.0
2009-02-20 00:32:00,74.98,75.02,74.98,74.995,66400000.0
2009-02-20 00:33:00,74.995,74.995,74.96,74.98,41600000.0
2009-02-20 00:34:00,74.98,74.99,74.94,74.965,20800000.0
2009-02-20 00:35:00,74.965,74.965,74.945,74.955,22200000.0
2009-02-20 00:36:00,74.96,74.995,74.96,74.98,22200000.0
2009-02-20 00:37:00,74.98,74.98,74.97,74.98,15000000.0
2009-02-20 00:38:00,74.98,74.995,74.95,74.95,29800000.0
2009-02-20 00:39:00,74.94,74.95,74.94,74.94,19000000.0
2009-02-20 00:40:00,74.94,74.97,74.935,74.965,14800000.0
2009-02-20 00:41:00,74.965,74.995,74.965,74.975,20800000.0
2009-02-20 00:42:00,74.975,74.985,74.96,74.975,25600000.0
2009-02-20 00:43:00,74.975,74.985,74.975,74.985,6400000.0
2009-02-20 00:44:00,74.985,74.985,74.98,74.985,29200000.0
2009-02-20 00:45:00,74.985,74.985,74.965,74.985,19000000.0
2009-02-20 00:46:00,74.99,74.99,74.99,74.99,3200000.0
2009-02-20 00:47:00,75.0,75.0,74.99,75.0,60600000.0
2009-02-20 00:48:00,75.0,75.01,74.98,74.99,109000000.0
2009-02-20 00:49:00,74.99,74.99,74.945,74.965,90800000.0
2009-02-20 00:50:00,74.965,74.975,74.955,74.955,122800000.0
2009-02-20 00:51:00,74.955,75.0,74.955,74.98,84400000.0
2009-02-20 00:52:00,74.98,74.985,74.955,74.98,55600000.0
2009-02-20 00:53:00,74.985,74.985,74.955,74.975,47200000.0
2009-02-20 00:54:00,74.975,74.975,74.975,74.975,8200000.0
2009-02-20 00:55:00,74.98,74.995,74.965,74.975,116000000.0
2009-02-20 00:56:00,74.97,74.97,74.955,74.97,87000000.0
2009-02-20 00:57:00,74.965,74.975,74.96,74.965,97400000.0
2009-02-20 00:58:00,74.965,74.97,74.965,74.97,12200000.0
2009-02-20 00:59:00,74.975,74.975,74.975,74.975,1600000.0
2009-02-20 01:00:00,74.975,74.975,74.855,74.855,102600000.0
2009-02-20 01:01:00,74.86,74.9,74.85,74.895,157400000.0
2009-02-20 01:02:00,74.895,74.915,74.895,74.915,9600000.0
2009-02-20 01:03:00,74.91,74.92,74.905,74.915,26400000.0
2009-02-20 01:04:00,74.91,74.93,74.895,74.925,28200000.0
2009-02-20 01:05:00,74.925,74.93,74.91,74.925,22600000.0
2009-02-20 01:06:00,74.925,74.95,74.915,74.92,31600000.0
2009-02-20 01:07:00,74.915,74.935,74.91,74.925,26800000.0
2009-02-20 01:08:00,74.92,74.935,74.92,74.935,4800000.0
2009-02-20 01:09:00,74.94,74.95,74.925,74.95,34800000.0
2009-02-20 01:10:00,74.955,74.96,74.935,74.935,23600000.0
2009-02-20 01:11:00,74.935,74.96,74.935,74.96,10400000.0
2009-02-20 01:12:00,74.96,74.97,74.945,74.965,23400000.0
2009-02-20 01:13:00,74.98,74.995,74.975,74.995,29600000.0
2009-02-20 01:14:00,74.99,74.995,74.99,74.995,2400000.0
2009-02-20 01:15:00,74.98,75.01,74.98,75.005,17200000.0
2009-02-20 01:16:00,75.0,75.005,74.96,74.98,42600000.0
2009-02-20 01:17:00,74.985,75.01,74.95,75.0,32400000.0
2009-02-20 01:18:00,74.99,75.01,74.965,74.965,35800000.0
2009-02-20 01:19:00,74.965,74.985,74.965,74.98,31600000.0
2009-02-20 01:20:00,74.985,74.995,74.955,74.985,71400000.0
2009-02-20 01:21:00,74.995,74.995,74.965,74.985,14400000.0
2009-02-20 01:22:00,74.98,74.98,74.955,74.955,8800000.0
2009-02-20 01:23:00,74.96,74.965,74.955,74.96,12200000.0
2009-02-20 01:24:00,74.975,74.975,74.96,74.97,9000000.0
2009-02-20 01:25:00,74.97,74.97,74.97,74.97,6400000.0
2009-02-20 01:26:00,74.97,74.97,74.97,74.97,6600000.0
2009-02-20 01:27:00,74.975,74.99,74.975,74.98,23400000.0
2009-02-20 01:28:00,74.985,74.99,74.975,74.985,19000000.0
2009-02-20 01:29:00,74.99,75.01,74.99,75.01,24200000.0
2009-02-20 01:30:00,75.01,75.01,74.99,75.0,27000000.0
2009-02-20 01:31:00,75.0,75.0,74.97,74.98,24600000.0
2009-02-20 01:32:00,74.98,74.98,74.96,74.965,13600000.0
2009-02-20 01:33:00,74.97,74.98,74.96,74.97,15200000.0
2009-02-20 01:34:00,74.965,74.97,74.96,74.97,6400000.0
2009-02-20 01:35:00,74.97,74.98,74.945,74.945,19800000.0
2009-02-20 01:36:00,74.96,74.96,74.955,74.955,6000000.0
2009-02-20 01:37:00,74.95,74.95,74.94,74.95,9600000.0
2009-02-20 01:38:00,74.945,74.955,74.945,74.955,3600000.0
2009-02-20 01:39:00,74.96,74.96,74.955,74.96,6000000.0
2009-02-20 01:40:00,74.955,74.975,74.955,74.975,19600000.0
2009-02-20 01:41:00,74.97,74.97,74.96,74.965,12400000.0
2009-02-20 01:42:00,74.825,74.835,74.815,74.835,5400000.0
2009-02-20 01:43:00,74.96,74.96,74.955,74.955,5400000.0
2009-02-20 01:44:00,74.95,74.95,74.95,74.95,3800000.0
2009-02-20 01:45:00,74.945,74.95,74.92,74.92,28800000.0
2009-02-20 01:46:00,74.925,74.93,74.905,74.91,35600000.0
2009-02-20 01:47:00,74.91,74.935,74.905,74.915,32800000.0
2009-02-20 01:48:00,74.915,74.915,74.9,74.9,35200000.0
2009-02-20 01:49:00,74.9,74.905,74.88,74.88,31600000.0
2009-02-20 01:50:00,74.89,74.895,74.875,74.875,26000000.0
2009-02-20 01:51:00,74.88,74.885,74.87,74.875,16600000.0
2009-02-20 01:52:00,74.875,74.875,74.855,74.86,56800000.0
2009-02-20 01:53:00,74.85,74.875,74.835,74.835,37600000.0
2009-02-20 01:54:00,74.835,74.85,74.815,74.825,44600000.0
2009-02-20 01:55:00,74.805,74.825,74.795,74.8,44600000.0
2009-02-20 01:56:00,74.795,74.805,74.795,74.8,42600000.0
2009-02-20 01:57:00,74.8,74.8,74.795,74.8,35800000.0
2009-02-20 01:58:00,74.8,74.8,74.795,74.8,24400000.0
2009-02-20 01:59:00,74.8,74.8,74.8,74.8,22000000.0
2009-02-20 02:00:00,74.8,74.83,74.795,74.8,75600000.0
2009-02-20 02:01:00,74.81,74.82,74.8,74.8,30200000.0
2009-02-20 02:02:00,74.8,74.82,74.8,74.815,24600000.0
2009-02-20 02:03:00,74.8,74.84,74.8,74.83,103000000.0
2009-02-20 02:04:00,74.83,74.84,74.815,74.83,44200000.0
2009-02-20 02:05:00,74.835,74.835,74.81,74.81,21400000.0
2009-02-20 02:06:00,74.81,74.81,74.795,74.8,50000000.0
2009-02-20 02:07:00,74.8,74.845,74.795,74.845,52400000.0
2009-02-20 02:08:00,74.845,74.855,74.83,74.84,61000000.0
2009-02-20 02:09:00,74.855,74.865,74.85,74.855,34200000.0
2009-02-20 02:10:00,74.855,74.875,74.85,74.87,43600000.0
2009-02-20 02:11:00,74.875,74.885,74.825,74.84,115000000.0
2009-02-20 02:12:00,74.84,74.875,74.84,74.855,45000000.0
2009-02-20 02:13:00,74.85,74.85,74.84,74.85,25800000.0
2009-02-20 02:14:00,74.845,74.85,74.84,74.85,13200000.0
2009-02-20 02:15:00,74.84,74.85,74.84,74.845,7600000.0
2009-02-20 02:16:00,74.84,74.85,74.84,74.845,17200000.0
2009-02-20 02:17:00,74.85,74.85,74.83,74.83,19400000.0
2009-02-20 02:18:00,74.82,74.82,74.82,74.82,8000000.0
2009-02-20 02:19:00,74.82,74.83,74.82,74.83,42200000.0
2009-02-20 02:20:00,74.84,74.895,74.835,74.88,69300000.0
2009-02-20 02:21:00,74.875,74.89,74.84,74.85,88500000.0
2009-02-20 02:22:00,74.84,74.86,74.84,74.86,13900000.0
2009-02-20 02:23:00,74.865,74.87,74.86,74.86,21400000.0
2009-02-20 02:24:00,74.86,74.86,74.84,74.85,26000000.0
2009-02-20 02:25:00,74.845,74.855,74.835,74.85,20600000.0
2009-02-20 02:26:00,74.85,74.85,74.83,74.84,13800000.0
2009-02-20 02:27:00,74.84,74.85,74.825,74.85,85200000.0
2009-02-20 02:28:00,74.84,74.84,74.8,74.8,69300000.0
2009-02-20 02:29:00,74.8,74.84,74.8,74.84,54600000.0
2009-02-20 02:30:00,74.84,74.86,74.84,74.85,46600000.0
2009-02-20 02:31:00,74.84,74.85,74.84,74.85,15700000.0
2009-02-20 02:32:00,74.85,74.86,74.85,74.85,13000000.0
2009-02-20 02:33:00,74.85,74.85,74.84,74.85,37800000.0
2009-02-20 02:34:00,74.84,74.88,74.84,74.875,40800000.0
2009-02-20 02:35:00,74.85,74.87,74.815,74.855,56100001.0
2009-02-20 02:36:00,74.845,74.855,74.8,74.8,73300000.0
2009-02-20 02:37:00,74.8,74.82,74.785,74.82,78200000.0
2009-02-20 02:38:00,74.81,74.82,74.8,74.81,44800000.0
2009-02-20 02:39:00,74.815,74.84,74.815,74.83,69600000.0
2009-02-20 02:40:00,74.83,74.835,74.83,74.83,25600000.0
2009-02-20 02:41:00,74.82,74.83,74.82,74.83,11400000.0
2009-02-20 02:42:00,74.83,74.84,74.83,74.84,15200000.0
2009-02-20 02:43:00,74.83,74.83,74.8,74.8,154600000.0
2009-02-20 02:44:00,74.8,74.82,74.8,74.82,93800000.0
2009-02-20 02:45:00,74.81,74.83,74.81,74.82,83600000.0
2009-02-20 02:46:00,74.83,74.855,74.83,74.84,77100000.0
2009-02-20 02:47:00,74.84,74.85,74.83,74.83,103200000.0
2009-02-20 02:48:00,74.83,74.845,74.83,74.84,46800000.0
2009-02-20 02:49:00,74.84,74.84,74.795,74.8,50299999.0
2009-02-20 02:50:00,74.79,74.83,74.79,74.83,170800000.0
2009-02-20 02:51:00,74.83,74.885,74.83,74.86,102200000.0
2009-02-20 02:52:00,74.87,74.87,74.81,74.825,89399999.0
2009-02-20 02:53:00,74.825,74.83,74.81,74.82,26200000.0
2009-02-20 02:54:00,74.82,74.875,74.785,74.875,77400000.0
2009-02-20 02:55:00,74.865,74.885,74.86,74.865,49800000.0
2009-02-20 02:56:00,74.86,74.875,74.855,74.855,41000000.0
2009-02-20 02:57:00,74.85,74.85,74.825,74.835,60400000.0
2009-02-20 02:58:00,74.83,74.845,74.83,74.835,27200000.0
2009-02-20 02:59:00,74.845,74.845,74.82,74.83,48000000.0
2009-02-20 03:00:00,74.825,74.84,74.815,74.815,70200000.0
2009-02-20 03:01:00,74.82,74.82,74.79,74.795,36800000.0
2009-02-20 03:02:00,74.795,74.815,74.79,74.805,38400000.0
2009-02-20 03:03:00,74.805,74.805,74.8,74.805,19200000.0
2009-02-20 03:04:00,74.805,74.805,74.77,74.77,34200000.0
2009-02-20 03:05:00,74.77,74.775,74.76,74.77,18600000.0
2009-02-20 03:06:00,74.775,74.775,74.755,74.755,18000000.0
2009-02-20 03:07:00,74.76,74.76,74.715,74.735,55400000.0
2009-02-20 03:08:00,74.74,74.775,74.74,74.765,43200000.0
2009-02-20 03:09:00,74.765,74.82,74.76,74.82,35200000.0
2009-02-20 03:10:00,74.81,74.81,74.785,74.795,31200000.0
2009-02-20 03:11:00,74.8,74.815,74.8,74.815,24000000.0
2009-02-20 03:12:00,74.82,74.83,74.815,74.815,16800000.0
2009-02-20 03:13:00,74.815,74.82,74.8,74.82,19200000.0
2009-02-20 03:14:00,74.82,74.83,74.815,74.82,24400000.0
2009-02-20 03:15:00,74.82,74.83,74.82,74.825,12600000.0
2009-02-20 03:16:00,74.825,74.83,74.805,74.805,21000000.0
2009-02-20 03:17:00,74.805,74.805,74.785,74.785,37200000.0
2009-02-20 03:18:00,74.78,74.81,74.78,74.785,23000000.0
2009-02-20 03:19:00,74.78,74.795,74.77,74.795,35400000.0
2009-02-20 03:20:00,74.79,74.79,74.77,74.775,21600000.0
2009-02-20 03:21:00,74.77,74.79,74.77,74.79,10800000.0
2009-02-20 03:22:00,74.8,74.8,74.79,74.795,10800000.0
2009-02-20 03:23:00,74.795,74.795,74.785,74.785,12000000.0
2009-02-20 03:24:00,74.785,74.795,74.78,74.78,12000000.0
2009-02-20 03:25:00,74.78,74.79,74.775,74.785,10800000.0
2009-02-20 03:26:00,74.785,74.8,74.785,74.795,10800000.0
2009-02-20 03:27:00,74.8,74.8,74.8,74.8,1200000.0
2009-02-20 03:28:00,74.805,74.85,74.8,74.845,36000000.0
2009-02-20 03:29:00,74.845,74.855,74.825,74.825,62400000.0
2009-02-20 03:30:00,74.825,74.84,74.82,74.835,45600000.0
2009-02-20 03:31:00,74.84,74.86,74.835,74.855,31200000.0
2009-02-20 03:32:00,74.86,74.87,74.795,74.8,62200000.0
2009-02-20 03:33:00,74.805,74.825,74.8,74.82,67800000.0
2009-02-20 03:34:00,74.825,74.845,74.815,74.84,22200000.0
2009-02-20 03:35:00,74.835,74.855,74.835,74.855,14400000.0
2009-02-20 03:36:00,74.86,74.86,74.855,74.86,9600000.0
2009-02-20 03:37:00,74.86,74.87,74.845,74.86,22200000.0
2009-02-20 03:38:00,74.865,74.885,74.85,74.885,26600000.0
2009-02-20 03:39:00,74.88,74.88,74.865,74.865,7200000.0
2009-02-20 03:40:00,74.865,74.87,74.86,74.865,16800000.0
2009-02-20 03:41:00,74.86,74.86,74.855,74.855,20400000.0
2009-02-20 03:42:00,74.855,74.865,74.84,74.84,34800000.0
2009-02-20 03:43:00,74.84,74.84,74.83,74.83,30800000.0
2009-02-20 03:44:00,74.83,74.84,74.83,74.84,3400000.0
2009-02-20 03:45:00,74.84,74.84,74.805,74.82,32800000.0
2009-02-20 03:46:00,74.82,74.82,74.8,74.82,83800000.0
2009-02-20 03:47:00,74.82,74.82,74.81,74.815,26400000.0
2009-02-20 03:48:00,74.815,74.82,74.81,74.82,11000000.0
2009-02-20 03:49:00,74.815,74.82,74.81,74.82,10200000.0
2009-02-20 03:50:00,74.815,74.82,74.81,74.81,21600000.0
2009-02-20 03:51:00,74.805,74.81,74.795,74.8,38400000.0
2009-02-20 03:52:00,74.805,74.81,74.795,74.805,52000000.0
2009-02-20 03:53:00,74.805,74.855,74.805,74.835,123600000.0
2009-02-20 03:54:00,74.83,74.83,74.82,74.83,40400000.0
2009-02-20 03:55:00,74.835,74.87,74.815,74.835,133600000.0
2009-02-20 03:56:00,74.835,74.84,74.825,74.825,14800000.0
2009-02-20 03:57:00,74.825,74.825,74.8,74.805,87000000.0
2009-02-20 03:58:00,74.81,74.815,74.805,74.815,58800000.0
2009-02-20 03:59:00,74.82,74.825,74.8,74.8,33800000.0
2009-02-20 04:00:00,74.805,74.81,74.805,74.81,13800000.0
2009-02-20 04:01:00,74.805,74.82,74.805,74.82,13800000.0
2009-02-20 04:02:00,74.82,74.82,74.805,74.81,22800000.0
2009-02-20 04:03:00,74.805,74.84,74.805,74.81,80200000.0
2009-02-20 04:04:00,74.815,74.83,74.815,74.83,21000000.0
2009-02-20 04:05:00,74.825,74.83,74.82,74.82,10600000.0
2009-02-20 04:06:00,74.82,74.82,74.8,74.805,35000000.0
2009-02-20 04:07:00,74.8,74.805,74.8,74.8,18400000.0
2009-02-20 04:08:00,74.8,74.805,74.78,74.8,66200000.0
2009-02-20 04:09:00,74.805,74.805,74.78,74.79,47200000.0
2009-02-20 04:10:00,74.79,74.8,74.785,74.785,52000000.0
2009-02-20 04:11:00,74.785,74.805,74.78,74.79,59800000.0
2009-02-20 04:12:00,74.795,74.8,74.79,74.795,29200000.0
2009-02-20 04:13:00,74.795,74.805,74.795,74.805,10800000.0
2009-02-20 04:14:00,74.795,74.795,74.785,74.785,20600000.0
2009-02-20 04:15:00,74.81,74.81,74.8,74.81,20600000.0
2009-02-20 04:16:00,74.805,74.805,74.8,74.805,7800000.0
2009-02-20 04:17:00,74.8,74.805,74.8,74.805,6600000.0
2009-02-20 04:18:00,74.8,74.8,74.8,74.8,4800000.0
2009-02-20 04:19:00,74.8,74.8,74.79,74.79,6400000.0
2009-02-20 04:20:00,74.795,74.8,74.79,74.8,22400000.0
2009-02-20 04:21:00,74.795,74.8,74.79,74.795,11400000.0
2009-02-20 04:22:00,74.79,74.79,74.77,74.775,17800000.0
2009-02-20 04:23:00,74.77,74.785,74.77,74.78,20800000.0
2009-02-20 04:24:00,74.775,74.78,74.765,74.765,24200000.0
2009-02-20 04:25:00,74.765,74.77,74.76,74.76,18600000.0
2009-02-20 04:26:00,74.765,74.77,74.76,74.77,37000000.0
2009-02-20 04:27:00,74.765,74.77,74.765,74.765,3600000.0
2009-02-20 04:28:00,74.76,74.76,74.745,74.75,17200000.0
2009-02-20 04:29:00,74.75,74.765,74.74,74.74,29800000.0
2009-02-20 04:30:00,74.74,74.75,74.735,74.75,28400000.0
2009-02-20 04:31:00,74.755,74.76,74.74,74.76,20400000.0
2009-02-20 04:32:00,74.755,74.755,74.745,74.755,13000000.0
2009-02-20 04:33:00,74.75,74.755,74.73,74.735,27400000.0
2009-02-20 04:34:00,74.735,74.745,74.73,74.735,31400000.0
2009-02-20 04:35:00,74.735,74.74,74.72,74.735,35800000.0
2009-02-20 04:36:00,74.74,74.755,74.735,74.755,10800000.0
2009-02-20 04:37:00,74.76,74.77,74.76,74.765,12000000.0
2009-02-20 04:38:00,74.765,74.765,74.745,74.75,16800000.0
2009-02-20 04:39:00,74.755,74.765,74.75,74.765,18000000.0
2009-02-20 04:40:00,74.765,74.785,74.765,74.78,29400000.0
2009-02-20 04:41:00,74.775,74.775,74.775,74.775,1200000.0
2009-02-20 04:42:00,74.77,74.77,74.735,74.735,36200000.0
2009-02-20 04:43:00,74.74,74.745,74.735,74.74,12400000.0
2009-02-20 04:44:00,74.74,74.75,74.74,74.745,14400000.0
2009-02-20 04:45:00,74.745,74.765,74.745,74.76,27200000.0
2009-02-20 04:46:00,74.76,74.775,74.755,74.77,27800000.0
2009-02-20 04:47:00,74.77,74.77,74.765,74.77,9400000.0
2009-02-20 04:48:00,74.765,74.775,74.765,74.765,13200000.0
2009-02-20 04:49:00,74.76,74.78,74.76,74.775,13800000.0
2009-02-20 04:50:00,74.765,74.775,74.765,74.775,10200000.0
2009-02-20 04:52:00,74.77,74.775,74.765,74.765,4800000.0
2009-02-20 04:53:00,74.76,74.77,74.76,74.77,2400000.0
2009-02-20 04:54:00,74.775,74.785,74.765,74.765,19200000.0
2009-02-20 04:55:00,74.765,74.765,74.76,74.765,6000000.0
2009-02-20 04:56:00,74.765,74.765,74.765,74.765,1200000.0
2009-02-20 04:57:00,74.77,74.77,74.77,74.77,1200000.0
2009-02-20 04:58:00,74.76,74.765,74.76,74.765,3600000.0
2009-02-20 04:59:00,74.77,74.795,74.77,74.775,19400000.0
2009-02-20 05:00:00,74.775,74.78,74.775,74.78,4800000.0
2009-02-20 05:01:00,74.775,74.785,74.775,74.775,7200000.0
2009-02-20 05:02:00,74.78,74.8,74.775,74.785,16800000.0
2009-02-20 05:03:00,74.78,74.79,74.775,74.785,7200000.0
2009-02-20 05:04:00,74.79,74.83,74.79,74.83,21600000.0
2009-02-20 05:05:00,74.835,74.845,74.835,74.835,10800000.0
2009-02-20 05:06:00,74.83,74.835,74.83,74.83,4800000.0
2009-02-20 05:07:00,74.835,74.84,74.835,74.84,12000000.0
2009-02-20 05:08:00,74.835,74.835,74.83,74.83,13200000.0
2009-02-20 05:09:00,74.83,74.84,74.825,74.825,18000000.0
2009-02-20 05:10:00,74.835,74.835,74.815,74.815,22800000.0
2009-02-20 05:11:00,74.82,74.83,74.815,74.82,13200000.0
2009-02-20 05:12:00,74.815,74.825,74.815,74.825,4800000.0
2009-02-20 05:13:00,74.695,74.715,74.685,74.705,19200000.0
2009-02-20 05:14:00,74.82,74.82,74.79,74.79,19200000.0
2009-02-20 05:15:00,74.795,74.795,74.795,74.795,1200000.0
2009-02-20 05:16:00,74.79,74.79,74.79,74.79,6400000.0
2009-02-20 05:17:00,74.78,74.79,74.78,74.79,20400000.0
2009-02-20 05:18:00,74.785,74.795,74.785,74.795,17800000.0
2009-02-20 05:19:00,74.79,74.79,74.79,74.79,10600000.0
2009-02-20 05:20:00,74.79,74.795,74.79,74.79,15200000.0
2009-02-20 05:21:00,74.795,74.81,74.795,74.81,16000000.0
2009-02-20 05:22:00,74.805,74.84,74.805,74.825,57800000.0
2009-02-20 05:23:00,74.83,74.835,74.825,74.83,25800000.0
2009-02-20 05:24:00,74.825,74.835,74.825,74.83,13000000.0
2009-02-20 05:25:00,74.825,74.84,74.825,74.83,30800000.0
2009-02-20 05:26:00,74.82,74.825,74.8,74.805,50000000.0
2009-02-20 05:27:00,74.805,74.805,74.8,74.8,15800000.0
2009-02-20 05:28:00,74.795,74.815,74.795,74.8,31600000.0
2009-02-20 05:29:00,74.795,74.81,74.795,74.8,14400000.0
2009-02-20 05:30:00,74.8,74.8,74.785,74.79,13200000.0
2009-02-20 05:31:00,74.79,74.795,74.79,74.79,37400000.0
2009-02-20 05:32:00,74.79,74.79,74.77,74.775,27800000.0
2009-02-20 05:33:00,74.775,74.78,74.77,74.775,35600000.0
2009-02-20 05:34:00,74.77,74.77,74.765,74.77,8400000.0
2009-02-20 05:35:00,74.765,74.765,74.765,74.765,10800000.0
2009-02-20 05:36:00,74.685,74.705,74.665,74.675,27600000.0
2009-02-20 05:37:00,74.775,74.805,74.76,74.805,27600000.0
2009-02-20 05:38:00,74.805,74.815,74.805,74.815,9600000.0
2009-02-20 05:39:00,74.815,74.825,74.8,74.805,49200000.0
2009-02-20 05:40:00,74.805,74.805,74.785,74.795,16800000.0
2009-02-20 05:41:00,74.8,74.81,74.795,74.8,28800000.0
2009-02-20 05:42:00,74.805,74.815,74.805,74.805,30600000.0
2009-02-20 05:43:00,74.805,74.82,74.8,74.8,18600000.0
2009-02-20 05:44:00,74.805,74.805,74.795,74.795,18000000.0
2009-02-20 05:45:00,74.795,74.795,74.765,74.775,70600000.0
2009-02-20 05:46:00,74.775,74.785,74.77,74.785,22200000.0
2009-02-20 05:47:00,74.785,74.785,74.77,74.77,19400000.0
2009-02-20 05:48:00,74.76,74.77,74.755,74.77,117400000.0
2009-02-20 05:49:00,74.755,74.79,74.755,74.785,38000000.0
2009-02-20 05:50:00,74.785,74.79,74.78,74.78,11200000.0
2009-02-20 05:51:00,74.775,74.79,74.775,74.785,15600000.0
2009-02-20 05:52:00,74.785,74.79,74.78,74.79,15600000.0
2009-02-20 05:53:00,74.79,74.79,74.78,74.785,4800000.0
2009-02-20 05:54:00,74.785,74.8,74.785,74.8,13200000.0
2009-02-20 05:55:00,74.8,74.8,74.795,74.8,3600000.0
2009-02-20 05:56:00,74.8,74.805,74.765,74.78,42400000.0
2009-02-20 05:57:00,74.78,74.78,74.77,74.77,10200000.0
2009-02-20 05:58:00,74.77,74.775,74.765,74.775,9600000.0
2009-02-20 05:59:00,74.775,74.775,74.76,74.77,38600000.0
2009-02-20 06:00:00,74.77,74.785,74.77,74.77,17600000.0
2009-02-20 06:01:00,74.765,74.765,74.745,74.75,15600000.0
2009-02-20 06:02:00,74.745,74.75,74.74,74.74,41200000.0
2009-02-20 06:03:00,74.74,74.74,74.715,74.725,69400000.0
2009-02-20 06:04:00,74.73,74.73,74.705,74.715,43200000.0
2009-02-20 06:05:00,74.72,74.72,74.71,74.715,26400000.0
2009-02-20 06:06:00,74.715,74.715,74.705,74.715,33600000.0
2009-02-20 06:07:00,74.715,74.72,74.705,74.71,49200000.0
2009-02-20 06:08:00,74.705,74.71,74.68,74.69,48000000.0
2009-02-20 06:09:00,74.69,74.7,74.665,74.69,73200000.0
2009-02-20 06:10:00,74.7,74.705,74.69,74.695,25200000.0
2009-02-20 06:11:00,74.7,74.705,74.695,74.7,22800000.0
2009-02-20 06:12:00,74.7,74.73,74.675,74.705,46800000.0
2009-02-20 06:13:00,74.7,74.725,74.7,74.725,26400000.0
2009-02-20 06:14:00,74.72,74.725,74.7,74.705,28000000.0
2009-02-20 06:15:00,74.7,74.7,74.665,74.68,25800000.0
2009-02-20 06:16:00,74.665,74.67,74.655,74.655,31200000.0
2009-02-20 06:17:00,74.665,74.69,74.665,74.675,70200000.0
2009-02-20 06:18:00,74.685,74.715,74.685,74.71,32400000.0
2009-02-20 06:19:00,74.705,74.715,74.675,74.69,26800000.0
2009-02-20 06:20:00,74.695,74.695,74.655,74.67,43200000.0
2009-02-20 06:21:00,74.67,74.675,74.665,74.67,9600000.0
2009-02-20 06:22:00,74.665,74.665,74.655,74.665,10800000.0
2009-02-20 06:23:00,74.67,74.68,74.66,74.67,32400000.0
2009-02-20 06:24:00,74.66,74.67,74.66,74.67,7800000.0
2009-02-20 06:25:00,74.67,74.685,74.655,74.67,62400000.0
2009-02-20 06:26:00,74.67,74.685,74.655,74.655,63000000.0
2009-02-20 06:27:00,74.65,74.66,74.65,74.66,22800000.0
2009-02-20 06:28:00,74.66,74.7,74.66,74.695,96600000.0
2009-02-20 06:29:00,74.7,74.7,74.695,74.695,9000000.0
2009-02-20 06:30:00,74.7,74.775,74.7,74.755,46400000.0
2009-02-20 06:31:00,74.765,74.77,74.745,74.76,32400000.0
2009-02-20 06:32:00,74.765,74.775,74.76,74.765,35600000.0
2009-02-20 06:33:00,74.77,74.77,74.73,74.73,24200000.0
2009-02-20 06:34:00,74.72,74.72,74.715,74.715,42200000.0
2009-02-20 06:35:00,74.715,74.725,74.685,74.685,139600000.0
2009-02-20 06:36:00,74.685,74.7,74.665,74.67,234400000.0
2009-02-20 06:37:00,74.675,74.695,74.67,74.695,44800000.0
2009-02-20 06:38:00,74.7,74.725,74.7,74.71,18600000.0
2009-02-20 06:39:00,74.72,74.735,74.71,74.72,33000000.0
2009-02-20 06:40:00,74.725,74.73,74.72,74.725,28800000.0
2009-02-20 06:41:00,74.72,74.72,74.71,74.71,11800000.0
2009-02-20 06:42:00,74.71,74.715,74.7,74.705,25600000.0
2009-02-20 06:43:00,74.715,74.725,74.715,74.72,25800000.0
2009-02-20 06:44:00,74.72,74.73,74.715,74.73,22200000.0
2009-02-20 06:45:00,74.735,74.735,74.725,74.73,27600000.0
2009-02-20 06:46:00,74.735,74.735,74.72,74.725,13400000.0
2009-02-20 06:47:00,74.73,74.745,74.725,74.74,28800000.0
2009-02-20 06:48:00,74.735,74.745,74.735,74.74,10200000.0
2009-02-20 06:49:00,74.745,74.745,74.745,74.745,2400000.0
2009-02-20 06:50:00,74.75,74.76,74.735,74.735,55600000.0
2009-02-20 06:51:00,74.73,74.75,74.725,74.73,22800000.0
2009-02-20 06:52:00,74.735,74.735,74.73,74.73,8200000.0
2009-02-20 06:53:00,74.73,74.74,74.72,74.725,41200000.0
2009-02-20 06:54:00,74.72,74.72,74.72,74.72,8400000.0
2009-02-20 06:55:00,74.72,74.72,74.71,74.72,48000000.0
2009-02-20 06:56:00,74.715,74.72,74.705,74.72,24600000.0
2009-02-20 06:57:00,74.72,74.73,74.71,74.73,25800000.0
2009-02-20 06:58:00,74.555,74.585,74.545,74.575,23600000.0
2009-02-20 06:59:00,74.73,74.73,74.715,74.73,23600000.0
2009-02-20 07:00:00,74.725,74.74,74.72,74.735,39200000.0
2009-02-20 07:01:00,74.735,74.755,74.72,74.755,75400000.0
2009-02-20 07:02:00,74.755,74.77,74.73,74.75,71200000.0
2009-02-20 07:03:00,74.75,74.765,74.715,74.715,132800000.0
2009-02-20 07:04:00,74.72,74.72,74.72,74.72,7600000.0
2009-02-20 07:05:00,74.725,74.75,74.725,74.74,36400000.0
2009-02-20 07:06:00,74.74,74.76,74.735,74.75,51800000.0
2009-02-20 07:07:00,74.75,74.755,74.745,74.745,23800000.0
2009-02-20 07:08:00,74.745,74.745,74.735,74.745,8800000.0
2009-02-20 07:09:00,74.735,74.735,74.725,74.735,14600000.0
2009-02-20 07:10:00,74.735,74.735,74.715,74.715,29800000.0
2009-02-20 07:11:00,74.715,74.755,74.715,74.755,42000000.0
2009-02-20 07:12:00,74.755,74.755,74.715,74.72,75800000.0
2009-02-20 07:13:00,74.73,74.73,74.71,74.71,37400000.0
2009-02-20 07:14:00,74.715,74.72,74.715,74.715,28600000.0
2009-02-20 07:15:00,74.71,74.715,74.71,74.71,33000000.0
2009-02-20 07:16:00,74.71,74.725,74.7,74.7,53000000.0
2009-02-20 07:17:00,74.7,74.72,74.69,74.705,27600000.0
2009-02-20 07:18:00,74.705,74.715,74.705,74.705,18600000.0
2009-02-20 07:19:00,74.705,74.705,74.68,74.68,25400000.0
2009-02-20 07:20:00,74.685,74.685,74.67,74.675,16000000.0
2009-02-20 07:21:00,74.665,74.685,74.665,74.675,42400000.0
2009-02-20 07:22:00,74.68,74.68,74.65,74.665,33000000.0
2009-02-20 07:23:00,74.66,74.67,74.625,74.635,16800000.0
2009-02-20 07:24:00,74.635,74.64,74.63,74.63,8800000.0
2009-02-20 07:25:00,74.63,74.64,74.62,74.635,13200000.0
2009-02-20 07:26:00,74.63,74.635,74.575,74.575,27800000.0
2009-02-20 07:27:00,74.585,74.595,74.52,74.55,59200000.0
2009-02-20 07:28:00,74.53,74.535,74.51,74.53,42400000.0
2009-02-20 07:29:00,74.53,74.55,74.52,74.525,22400000.0
2009-02-20 07:30:00,74.52,74.525,74.49,74.495,48000000.0
2009-02-20 07:31:00,74.495,74.52,74.49,74.52,30400000.0
2009-02-20 07:32:00,74.515,74.525,74.5,74.5,14200000.0
2009-02-20 07:33:00,74.495,74.5,74.485,74.49,35800000.0
2009-02-20 07:34:00,74.49,74.505,74.49,74.495,26600000.0
2009-02-20 07:35:00,74.49,74.525,74.49,74.505,19400000.0
2009-02-20 07:36:00,74.5,74.51,74.5,74.505,16200000.0
2009-02-20 07:37:00,74.505,74.515,74.495,74.505,32600000.0
2009-02-20 07:38:00,74.515,74.525,74.51,74.52,9600000.0
2009-02-20 07:39:00,74.525,74.53,74.52,74.525,11000000.0
2009-02-20 07:40:00,74.53,74.53,74.53,74.53,1200000.0
2009-02-20 07:41:00,74.525,74.535,74.52,74.525,43800000.0
2009-02-20 07:42:00,74.53,74.535,74.515,74.525,31000000.0
2009-02-20 07:43:00,74.535,74.535,74.525,74.535,17800000.0
2009-02-20 07:44:00,74.53,74.545,74.52,74.545,21200000.0
2009-02-20 07:45:00,74.55,74.55,74.54,74.545,13200000.0
2009-02-20 07:46:00,74.54,74.545,74.54,74.54,8400000.0
2009-02-20 07:47:00,74.535,74.535,74.515,74.53,7600000.0
2009-02-20 07:48:00,74.525,74.525,74.515,74.52,4800000.0
2009-02-20 07:49:00,74.515,74.52,74.515,74.52,3600000.0
2009-02-20 07:50:00,74.52,74.525,74.52,74.52,4800000.0
2009-02-20 07:51:00,74.525,74.585,74.525,74.555,52600000.0
2009-02-20 07:52:00,74.555,74.56,74.545,74.555,12600000.0
2009-02-20 07:53:00,74.56,74.59,74.55,74.59,31200000.0
2009-02-20 07:54:00,74.585,74.585,74.575,74.58,7200000.0
2009-02-20 07:55:00,74.585,74.585,74.545,74.545,13000000.0
2009-02-20 07:56:00,74.55,74.55,74.55,74.55,3000000.0
2009-02-20 07:57:00,74.55,74.58,74.55,74.57,41000000.0
2009-02-20 07:58:00,74.57,74.6,74.57,74.59,28200000.0
2009-02-20 07:59:00,74.595,74.62,74.595,74.605,31200000.0
2009-02-20 08:00:00,74.6,74.605,74.59,74.595,7200000.0
2009-02-20 08:01:00,74.59,74.59,74.575,74.575,12200000.0
2009-02-20 08:02:00,74.59,74.595,74.59,74.59,7200000.0
2009-02-20 08:03:00,74.59,74.59,74.53,74.53,24000000.0
2009-02-20 08:04:00,74.52,74.565,74.52,74.565,32400000.0
2009-02-20 08:05:00,74.56,74.565,74.545,74.55,10800000.0
2009-02-20 08:06:00,74.555,74.555,74.53,74.535,27600000.0
2009-02-20 08:07:00,74.53,74.535,74.53,74.535,3600000.0
2009-02-20 08:08:00,74.54,74.54,74.5,74.525,30000000.0
2009-02-20 08:09:00,74.53,74.55,74.53,74.535,13200000.0
2009-02-20 08:10:00,74.53,74.545,74.53,74.535,14400000.0
2009-02-20 08:11:00,74.54,74.55,74.535,74.55,11400000.0
2009-02-20 08:12:00,74.55,74.565,74.54,74.55,19200000.0
2009-02-20 08:13:00,74.545,74.565,74.54,74.56,16200000.0
2009-02-20 08:14:00,74.55,74.56,74.54,74.545,33800000.0
2009-02-20 08:15:00,74.54,74.55,74.535,74.54,22200000.0
2009-02-20 08:16:00,74.545,74.56,74.545,74.55,8400000.0
2009-02-20 08:17:00,74.55,74.56,74.535,74.535,22400000.0
2009-02-20 08:18:00,74.535,74.54,74.53,74.535,15600000.0
2009-02-20 08:19:00,74.53,74.54,74.525,74.535,13200000.0
2009-02-20 08:20:00,74.535,74.54,74.535,74.54,7200000.0
2009-02-20 08:21:00,74.54,74.56,74.54,74.555,19200000.0
2009-02-20 08:22:00,74.56,74.565,74.56,74.565,4800000.0
2009-02-20 08:23:00,74.555,74.56,74.55,74.555,8400000.0
2009-02-20 08:24:00,74.56,74.56,74.545,74.555,14400000.0
2009-02-20 08:25:00,74.56,74.565,74.56,74.56,3600000.0
2009-02-20 08:26:00,74.555,74.555,74.555,74.555,1200000.0
2009-02-20 08:27:00,74.555,74.575,74.535,74.575,63200000.0
2009-02-20 08:28:00,74.57,74.585,74.57,74.585,12000000.0
2009-02-20 08:29:00,74.59,74.59,74.585,74.59,12600000.0
2009-02-20 08:30:00,74.585,74.59,74.58,74.59,23200000.0
2009-02-20 08:31:00,74.58,74.58,74.56,74.575,62800000.0
2009-02-20 08:32:00,74.575,74.59,74.575,74.59,9000000.0
2009-02-20 08:33:00,74.595,74.6,74.59,74.595,13200000.0
2009-02-20 08:34:00,74.6,74.6,74.595,74.595,3000000.0
2009-02-20 08:35:00,74.6,74.6,74.6,74.6,1200000.0
2009-02-20 08:36:00,74.595,74.62,74.595,74.62,10800000.0
2009-02-20 08:37:00,74.615,74.615,74.585,74.59,10400000.0
2009-02-20 08:38:00,74.59,74.59,74.565,74.57,56400000.0
2009-02-20 08:39:00,74.57,74.595,74.565,74.575,74800000.0
2009-02-20 08:40:00,74.58,74.59,74.575,74.575,48200000.0
2009-02-20 08:41:00,74.58,74.585,74.575,74.575,5400000.0
2009-02-20 08:42:00,74.58,74.585,74.58,74.58,6400000.0
2009-02-20 08:43:00,74.58,74.58,74.58,74.58,6000000.0
2009-02-20 08:44:00,74.595,74.615,74.58,74.615,118800000.0
2009-02-20 08:45:00,74.615,74.625,74.6,74.615,99200000.0
2009-02-20 08:46:00,74.615,74.62,74.585,74.585,75600000.0
2009-02-20 08:47:00,74.59,74.59,74.57,74.575,62200000.0
2009-02-20 08:48:00,74.58,74.59,74.58,74.59,23600000.0
2009-02-20 08:49:00,74.59,74.6,74.59,74.595,20800000.0
2009-02-20 08:50:00,74.6,74.62,74.58,74.59,81200000.0
2009-02-20 08:51:00,74.59,74.605,74.58,74.58,34400000.0
2009-02-20 08:52:00,74.585,74.6,74.58,74.58,20800000.0
2009-02-20 08:53:00,74.58,74.605,74.58,74.59,53000000.0
2009-02-20 08:54:00,74.59,74.63,74.58,74.615,45200000.0
2009-02-20 08:55:00,74.61,74.63,74.61,74.63,26200000.0
2009-02-20 08:56:00,74.62,74.625,74.585,74.6,34600000.0
2009-02-20 08:57:00,74.605,74.615,74.595,74.61,25400000.0
2009-02-20 08:58:00,74.615,74.63,74.615,74.625,23400000.0
2009-02-20 08:59:00,74.635,74.645,74.63,74.63,11400000.0
2009-02-20 09:00:00,74.625,74.625,74.59,74.6,55800000.0
2009-02-20 09:01:00,74.6,74.6,74.6,74.6,27000000.0
2009-02-20 09:02:00,74.61,74.64,74.605,74.625,52800000.0
2009-02-20 09:03:00,74.625,74.625,74.61,74.62,18800000.0
2009-02-20 09:04:00,74.615,74.63,74.61,74.63,15600000.0
2009-02-20 09:05:00,74.62,74.63,74.61,74.63,70000000.0
2009-02-20 09:06:00,74.635,74.635,74.62,74.63,39200000.0
2009-02-20 09:07:00,74.63,74.63,74.63,74.63,23600000.0
2009-02-20 09:08:00,74.63,74.63,74.605,74.62,96800000.0
2009-02-20 09:09:00,74.62,74.62,74.59,74.6,39800000.0
2009-02-20 09:10:00,74.61,74.61,74.565,74.585,84800000.0
2009-02-20 09:11:00,74.58,74.6,74.555,74.555,63200000.0
2009-02-20 09:12:00,74.565,74.585,74.56,74.565,48000000.0
2009-02-20 09:13:00,74.565,74.585,74.54,74.585,65800000.0
2009-02-20 09:14:00,74.575,74.595,74.56,74.565,97200000.0
2009-02-20 09:15:00,74.565,74.585,74.5,74.505,91800000.0
2009-02-20 09:16:00,74.51,74.55,74.51,74.53,39800000.0
2009-02-20 09:17:00,74.53,74.55,74.51,74.55,126600000.0
2009-02-20 09:18:00,74.555,74.565,74.535,74.55,57800000.0
2009-02-20 09:19:00,74.55,74.575,74.54,74.575,117400000.0
2009-02-20 09:20:00,74.575,74.61,74.575,74.61,79400000.0
2009-02-20 09:21:00,74.61,74.63,74.6,74.605,48400000.0
2009-02-20 09:22:00,74.605,74.605,74.58,74.585,37400000.0
2009-02-20 09:23:00,74.585,74.59,74.575,74.575,32000000.0
2009-02-20 09:24:00,74.575,74.595,74.575,74.59,17800000.0
2009-02-20 09:25:00,74.59,74.64,74.59,74.64,81000000.0
2009-02-20 09:26:00,74.64,74.645,74.615,74.62,50400000.0
2009-02-20 09:27:00,74.63,74.635,74.605,74.615,28400000.0
2009-02-20 09:28:00,74.63,74.645,74.63,74.64,24200000.0
2009-02-20 09:29:00,74.635,74.655,74.63,74.645,26200000.0
2009-02-20 09:30:00,74.645,74.655,74.635,74.635,34000000.0
2009-02-20 09:31:00,74.64,74.655,74.635,74.65,45200000.0
2009-02-20 09:32:00,74.655,74.655,74.61,74.61,60400000.0
2009-02-20 09:33:00,74.6,74.605,74.595,74.595,11200000.0
2009-02-20 09:34:00,74.595,74.6,74.595,74.6,10600000.0
2009-02-20 09:35:00,74.6,74.6,74.6,74.6,10800000.0
2009-02-20 09:36:00,74.595,74.6,74.595,74.595,14400000.0
2009-02-20 09:37:00,74.59,74.6,74.59,74.59,12400000.0
2009-02-20 09:38:00,74.59,74.59,74.545,74.56,30800000.0
2009-02-20 09:39:00,74.565,74.565,74.545,74.545,18600000.0
2009-02-20 09:40:00,74.535,74.55,74.53,74.535,48000000.0
2009-02-20 09:41:00,74.535,74.535,74.52,74.52,58600000.0
2009-02-20 09:42:00,74.52,74.53,74.5,74.515,78000000.0
2009-02-20 09:43:00,74.51,74.535,74.51,74.515,73400000.0
2009-02-20 09:44:00,74.515,74.545,74.515,74.545,70800000.0
2009-02-20 09:45:00,74.54,74.54,74.525,74.535,30000000.0
2009-02-20 09:46:00,74.53,74.55,74.51,74.55,48000000.0
2009-02-20 09:47:00,74.545,74.555,74.53,74.55,74400000.0
2009-02-20 09:48:00,74.545,74.565,74.545,74.56,5400000.0
2009-02-20 09:49:00,74.555,74.565,74.555,74.56,18000000.0
2009-02-20 09:50:00,74.565,74.565,74.55,74.55,45600000.0
2009-02-20 09:51:00,74.55,74.55,74.53,74.53,47000000.0
2009-02-20 09:52:00,74.53,74.545,74.53,74.545,111000000.0
2009-02-20 09:53:00,74.55,74.595,74.545,74.59,44800000.0
2009-02-20 09:54:00,74.59,74.595,74.585,74.585,33000000.0
2009-02-20 09:55:00,74.59,74.63,74.59,74.62,38600000.0
2009-02-20 09:56:00,74.625,74.625,74.595,74.605,36000000.0
2009-02-20 09:57:00,74.605,74.605,74.58,74.58,42200000.0
2009-02-20 09:58:00,74.575,74.58,74.54,74.55,73000000.0
2009-02-20 09:59:00,74.55,74.55,74.54,74.55,13200000.0
2009-02-20 10:00:00,74.56,74.57,74.545,74.55,77400000.0
2009-02-20 10:01:00,74.555,74.555,74.545,74.545,13200000.0
2009-02-20 10:02:00,74.55,74.56,74.525,74.535,74000000.0
2009-02-20 10:03:00,74.53,74.57,74.525,74.56,43400000.0
2009-02-20 10:04:00,74.575,74.575,74.52,74.52,201400000.0
2009-02-20 10:05:00,74.515,74.565,74.505,74.53,123600000.0
2009-02-20 10:06:00,74.535,74.54,74.48,74.5,207600000.0
2009-02-20 10:07:00,74.495,74.505,74.42,74.42,195400000.0
2009-02-20 10:08:00,74.43,74.43,74.37,74.375,135600000.0
2009-02-20 10:09:00,74.375,74.385,74.345,74.375,210400000.0
2009-02-20 10:10:00,74.375,74.375,74.3,74.3,235400000.0
2009-02-20 10:11:00,74.3,74.345,74.3,74.325,269400000.0
2009-02-20 10:12:00,74.325,74.33,74.265,74.27,179600000.0
2009-02-20 10:13:00,74.27,74.27,74.215,74.25,245800000.0
2009-02-20 10:14:00,74.25,74.305,74.245,74.305,171800000.0
2009-02-20 10:15:00,74.3,74.315,74.28,74.31,139400000.0
2009-02-20 10:16:00,74.31,74.32,74.28,74.285,164400000.0
2009-02-20 10:17:00,74.29,74.34,74.29,74.32,106600000.0
2009-02-20 10:18:00,74.32,74.325,74.3,74.3,118600000.0
2009-02-20 10:19:00,74.3,74.335,74.3,74.32,193000000.0
2009-02-20 10:20:00,74.32,74.355,74.32,74.33,184400000.0
2009-02-20 10:21:00,74.33,74.335,74.28,74.3,134600000.0
2009-02-20 10:22:00,74.3,74.355,74.29,74.34,227600000.0
2009-02-20 10:23:00,74.34,74.35,74.33,74.34,144400000.0
2009-02-20 10:24:00,74.345,74.365,74.34,74.36,117000000.0
2009-02-20 10:25:00,74.37,74.41,74.365,74.41,152400000.0
2009-02-20 10:26:00,74.41,74.41,74.36,74.365,135800000.0
2009-02-20 10:27:00,74.365,74.37,74.36,74.36,18200000.0
2009-02-20 10:28:00,74.36,74.375,74.35,74.355,83800000.0
2009-02-20 10:29:00,74.36,74.38,74.355,74.38,59400000.0
2009-02-20 10:30:00,74.37,74.385,74.365,74.375,81800000.0
2009-02-20 10:31:00,74.375,74.38,74.35,74.36,76000000.0
2009-02-20 10:32:00,74.36,74.37,74.35,74.36,98200000.0
2009-02-20 10:33:00,74.355,74.36,74.34,74.35,83600000.0
2009-02-20 10:34:00,74.35,74.35,74.28,74.28,168200000.0
2009-02-20 10:35:00,74.28,74.29,74.26,74.28,169600000.0
2009-02-20 10:36:00,74.28,74.28,74.27,74.27,119600000.0
2009-02-20 10:37:00,74.27,74.285,74.25,74.255,127000000.0
2009-02-20 10:38:00,74.25,74.25,74.23,74.235,99000000.0
2009-02-20 10:39:00,74.24,74.255,74.23,74.24,57400000.0
2009-02-20 10:40:00,74.24,74.24,74.23,74.24,49400000.0
2009-02-20 10:41:00,74.24,74.285,74.23,74.28,176800000.0
2009-02-20 10:42:00,74.275,74.295,74.27,74.27,133400000.0
2009-02-20 10:43:00,74.27,74.27,74.24,74.26,110400000.0
2009-02-20 10:44:00,74.26,74.295,74.26,74.28,182800000.0
2009-02-20 10:45:00,74.27,74.33,74.26,74.33,74600000.0
2009-02-20 10:46:00,74.33,74.36,74.305,74.36,47200000.0
2009-02-20 10:47:00,74.36,74.375,74.35,74.35,50400000.0
2009-02-20 10:48:00,74.35,74.365,74.33,74.34,40800000.0
2009-02-20 10:49:00,74.34,74.355,74.315,74.355,69000000.0
2009-02-20 10:50:00,74.355,74.36,74.32,74.32,28800000.0
2009-02-20 10:51:00,74.32,74.35,74.32,74.345,33800000.0
2009-02-20 10:52:00,74.35,74.365,74.34,74.365,33600000.0
2009-02-20 10:53:00,74.365,74.365,74.32,74.36,65400000.0
2009-02-20 10:54:00,74.36,74.36,74.305,74.305,113400000.0
2009-02-20 10:55:00,74.305,74.315,74.27,74.31,112200000.0
2009-02-20 10:56:00,74.31,74.315,74.24,74.295,88000000.0
2009-02-20 10:57:00,74.29,74.315,74.275,74.3,46400000.0
2009-02-20 10:58:00,74.305,74.305,74.27,74.27,103800000.0
2009-02-20 10:59:00,74.26,74.275,74.235,74.235,59800000.0
2009-02-20 11:00:00,74.235,74.25,74.225,74.225,158000000.0
2009-02-20 11:01:00,74.225,74.32,74.22,74.305,191000000.0
2009-02-20 11:02:00,74.31,74.33,74.29,74.29,80200000.0
2009-02-20 11:03:00,74.29,74.315,74.285,74.29,145200000.0
2009-02-20 11:04:00,74.285,74.295,74.26,74.265,183000000.0
2009-02-20 11:05:00,74.265,74.27,74.245,74.245,90400000.0
2009-02-20 11:06:00,74.245,74.26,74.245,74.25,130000000.0
2009-02-20 11:07:00,74.25,74.275,74.25,74.265,54000000.0
2009-02-20 11:08:00,74.27,74.28,74.26,74.26,67400000.0
2009-02-20 11:09:00,74.26,74.265,74.24,74.24,66200000.0
2009-02-20 11:10:00,74.23,74.23,74.195,74.21,200600000.0
2009-02-20 11:11:00,74.215,74.275,74.215,74.275,190000000.0
2009-02-20 11:12:00,74.27,74.285,74.255,74.265,156000000.0
2009-02-20 11:13:00,74.265,74.285,74.255,74.265,191600000.0
2009-02-20 11:14:00,74.26,74.265,74.225,74.225,216600000.0
2009-02-20 11:15:00,74.225,74.275,74.225,74.245,170600000.0
2009-02-20 11:16:00,74.245,74.275,74.225,74.27,218000000.0
2009-02-20 11:17:00,74.275,74.33,74.275,74.33,179800000.0
2009-02-20 11:18:00,74.33,74.45,74.33,74.415,154000000.0
2009-02-20 11:19:00,74.415,74.415,74.335,74.345,209200000.0
2009-02-20 11:20:00,74.345,74.36,74.34,74.36,70000000.0
2009-02-20 11:21:00,74.36,74.36,74.315,74.32,85000000.0
2009-02-20 11:22:00,74.32,74.33,74.295,74.315,90800000.0
2009-02-20 11:23:00,74.32,74.34,74.32,74.325,211000000.0
2009-02-20 11:24:00,74.33,74.335,74.32,74.325,113000000.0
2009-02-20 11:25:00,74.325,74.42,74.325,74.41,165800000.0
2009-02-20 11:26:00,74.4,74.435,74.4,74.41,225600000.0
2009-02-20 11:27:00,74.41,74.44,74.41,74.425,83600000.0
2009-02-20 11:28:00,74.425,74.495,74.425,74.475,126400000.0
2009-02-20 11:29:00,74.465,74.485,74.435,74.435,116800000.0
2009-02-20 11:30:00,74.44,74.48,74.42,74.48,118600000.0
2009-02-20 11:31:00,74.485,74.5,74.46,74.47,147200000.0
2009-02-20 11:32:00,74.47,74.52,74.46,74.475,125400000.0
2009-02-20 11:33:00,74.475,74.52,74.47,74.52,98400000.0
2009-02-20 11:34:00,74.515,74.545,74.495,74.545,108600000.0
2009-02-20 11:35:00,74.545,74.545,74.505,74.51,80800000.0
2009-02-20 11:36:00,74.51,74.535,74.51,74.52,88400000.0
2009-02-20 11:37:00,74.52,74.52,74.495,74.495,26000000.0
2009-02-20 11:38:00,74.495,74.495,74.48,74.485,57200000.0
2009-02-20 11:39:00,74.485,74.485,74.44,74.45,55400000.0
2009-02-20 11:40:00,74.45,74.45,74.41,74.425,85600000.0
2009-02-20 11:41:00,74.425,74.45,74.425,74.45,87800000.0
2009-02-20 11:42:00,74.45,74.47,74.445,74.45,63400000.0
2009-02-20 11:43:00,74.45,74.525,74.45,74.525,112000000.0
2009-02-20 11:44:00,74.52,74.545,74.5,74.525,118000000.0
2009-02-20 11:45:00,74.53,74.565,74.495,74.495,60200000.0
2009-02-20 11:46:00,74.495,74.515,74.495,74.51,49200000.0
2009-02-20 11:47:00,74.51,74.53,74.495,74.52,98000000.0
2009-02-20 11:48:00,74.515,74.515,74.485,74.49,64000000.0
2009-02-20 11:49:00,74.495,74.495,74.47,74.48,35600000.0
2009-02-20 11:50:00,74.48,74.485,74.475,74.485,24400000.0
2009-02-20 11:51:00,74.48,74.49,74.475,74.48,49600000.0
2009-02-20 11:52:00,74.48,74.49,74.46,74.47,60600000.0
2009-02-20 11:53:00,74.47,74.47,74.465,74.47,29000000.0
2009-02-20 11:54:00,74.47,74.475,74.46,74.47,32200000.0
2009-02-20 11:55:00,74.475,74.54,74.46,74.535,135600000.0
2009-02-20 11:56:00,74.53,74.54,74.525,74.54,25600000.0
2009-02-20 11:57:00,74.545,74.555,74.54,74.545,38400000.0
2009-02-20 11:58:00,74.54,74.545,74.535,74.535,13400000.0
2009-02-20 11:59:00,74.535,74.565,74.53,74.56,70200000.0
2009-02-20 12:00:00,74.555,74.56,74.49,74.515,121400000.0
2009-02-20 12:01:00,74.515,74.525,74.515,74.525,24600000.0
2009-02-20 12:02:00,74.525,74.57,74.525,74.565,87200000.0
2009-02-20 12:03:00,74.565,74.57,74.565,74.565,12600000.0
2009-02-20 12:04:00,74.565,74.575,74.525,74.53,87400000.0
2009-02-20 12:05:00,74.53,74.61,74.53,74.6,139800000.0
2009-02-20 12:06:00,74.615,74.615,74.58,74.59,72600000.0
2009-02-20 12:07:00,74.595,74.605,74.585,74.605,96200000.0
2009-02-20 12:08:00,74.61,74.65,74.61,74.64,82800000.0
2009-02-20 12:09:00,74.635,74.68,74.635,74.645,194000000.0
2009-02-20 12:10:00,74.65,74.695,74.645,74.695,124200000.0
2009-02-20 12:11:00,74.695,74.71,74.685,74.69,83000000.0
2009-02-20 12:12:00,74.675,74.71,74.66,74.695,164800000.0
2009-02-20 12:13:00,74.695,74.71,74.65,74.65,103200000.0
2009-02-20 12:14:00,74.65,74.72,74.65,74.72,179800000.0
2009-02-20 12:15:00,74.72,74.72,74.675,74.69,25200000.0
2009-02-20 12:16:00,74.69,74.69,74.68,74.68,8400000.0
2009-02-20 12:17:00,74.68,74.685,74.66,74.66,26200000.0
2009-02-20 12:18:00,74.66,74.66,74.63,74.635,121800000.0
2009-02-20 12:19:00,74.64,74.645,74.61,74.63,88200000.0
2009-02-20 12:20:00,74.63,74.63,74.615,74.62,53000000.0
2009-02-20 12:21:00,74.62,74.62,74.6,74.605,66000000.0
2009-02-20 12:22:00,74.61,74.64,74.6,74.64,44800000.0
2009-02-20 12:23:00,74.645,74.665,74.63,74.655,127200000.0
2009-02-20 12:24:00,74.655,74.655,74.605,74.62,75600000.0
2009-02-20 12:25:00,74.625,74.63,74.625,74.63,28000000.0
2009-02-20 12:26:00,74.63,74.645,74.63,74.64,31000000.0
2009-02-20 12:27:00,74.645,74.645,74.64,74.64,12000000.0
2009-02-20 12:28:00,74.64,74.645,74.63,74.645,90600000.0
2009-02-20 12:29:00,74.64,74.655,74.575,74.575,89200000.0
2009-02-20 12:30:00,74.575,74.615,74.57,74.595,78800000.0
2009-02-20 12:31:00,74.595,74.65,74.59,74.6,200000000.0
2009-02-20 12:32:00,74.6,74.615,74.6,74.6,51400000.0
2009-02-20 12:33:00,74.6,74.605,74.59,74.6,100000000.0
2009-02-20 12:34:00,74.6,74.63,74.6,74.63,110000000.0
2009-02-20 12:35:00,74.63,74.65,74.63,74.65,182400000.0
2009-02-20 12:36:00,74.65,74.7,74.65,74.67,302400000.0
2009-02-20 12:37:00,74.675,74.675,74.665,74.67,60800000.0
2009-02-20 12:38:00,74.665,74.68,74.66,74.68,166800000.0
2009-02-20 12:39:00,74.68,74.68,74.64,74.655,154400000.0
2009-02-20 12:40:00,74.655,74.665,74.65,74.66,49000000.0
2009-02-20 12:41:00,74.66,74.69,74.66,74.68,120400000.0
2009-02-20 12:42:00,74.67,74.685,74.66,74.685,144800000.0
2009-02-20 12:43:00,74.685,74.685,74.67,74.67,230200000.0
2009-02-20 12:44:00,74.67,74.68,74.64,74.645,198800000.0
2009-02-20 12:45:00,74.64,74.67,74.64,74.645,108400000.0
2009-02-20 12:46:00,74.64,74.645,74.595,74.595,152000000.0
2009-02-20 12:47:00,74.605,74.62,74.595,74.61,62800000.0
2009-02-20 12:48:00,74.615,74.62,74.575,74.6,102000000.0
2009-02-20 12:49:00,74.595,74.645,74.595,74.645,172200000.0
2009-02-20 12:50:00,74.645,74.665,74.635,74.65,250000000.0
2009-02-20 12:51:00,74.65,74.65,74.64,74.65,192000000.0
2009-02-20 12:52:00,74.65,74.68,74.645,74.68,136200000.0
2009-02-20 12:53:00,74.68,74.695,74.675,74.68,72200000.0
2009-02-20 12:54:00,74.68,74.68,74.65,74.65,80600000.0
2009-02-20 12:55:00,74.65,74.65,74.63,74.63,66400000.0
2009-02-20 12:56:00,74.63,74.64,74.62,74.63,40200000.0
2009-02-20 12:57:00,74.63,74.63,74.62,74.62,71600000.0
2009-02-20 12:58:00,74.62,74.62,74.59,74.59,39600000.0
2009-02-20 12:59:00,74.605,74.605,74.59,74.6,82800000.0
2009-02-20 13:00:00,74.605,74.615,74.56,74.575,175000000.0
2009-02-20 13:01:00,74.575,74.575,74.54,74.54,85600000.0
2009-02-20 13:02:00,74.54,74.55,74.525,74.545,122800000.0
2009-02-20 13:03:00,74.56,74.585,74.56,74.575,115800000.0
2009-02-20 13:04:00,74.58,74.6,74.565,74.565,132400000.0
2009-02-20 13:05:00,74.565,74.57,74.555,74.565,32000000.0
2009-02-20 13:06:00,74.555,74.555,74.53,74.53,86600000.0
2009-02-20 13:07:00,74.53,74.59,74.525,74.55,78000000.0
2009-02-20 13:08:00,74.545,74.645,74.545,74.63,186000000.0
2009-02-20 13:09:00,74.63,74.64,74.605,74.61,115200000.0
2009-02-20 13:10:00,74.61,74.61,74.59,74.6,51000000.0
2009-02-20 13:11:00,74.6,74.6,74.57,74.57,123000000.0
2009-02-20 13:12:00,74.575,74.575,74.55,74.555,56200000.0
2009-02-20 13:13:00,74.55,74.55,74.55,74.55,16400000.0
2009-02-20 13:14:00,74.56,74.56,74.55,74.55,11200000.0
2009-02-20 13:15:00,74.55,74.55,74.52,74.52,75800000.0
2009-02-20 13:16:00,74.52,74.52,74.48,74.49,131400000.0
2009-02-20 13:17:00,74.495,74.495,74.44,74.44,128000000.0
2009-02-20 13:18:00,74.44,74.475,74.44,74.465,164000000.0
2009-02-20 13:19:00,74.465,74.47,74.425,74.435,176400000.0
2009-02-20 13:20:00,74.43,74.475,74.43,74.455,192600000.0
2009-02-20 13:21:00,74.445,74.49,74.445,74.475,157200000.0
2009-02-20 13:22:00,74.48,74.525,74.47,74.51,135200000.0
2009-02-20 13:23:00,74.505,74.52,74.5,74.51,47800000.0
2009-02-20 13:24:00,74.51,74.575,74.505,74.56,200800000.0
2009-02-20 13:25:00,74.56,74.59,74.56,74.59,63600000.0
2009-02-20 13:26:00,74.595,74.595,74.54,74.545,123600000.0
2009-02-20 13:27:00,74.55,74.565,74.54,74.555,115200000.0
2009-02-20 13:28:00,74.555,74.575,74.55,74.575,40800000.0
2009-02-20 13:29:00,74.57,74.57,74.565,74.565,7000000.0
2009-02-20 13:30:00,74.565,74.565,74.525,74.525,44400000.0
2009-02-20 13:31:00,74.525,74.525,74.47,74.48,152400000.0
2009-02-20 13:32:00,74.48,74.49,74.45,74.48,145400000.0
2009-02-20 13:33:00,74.475,74.485,74.45,74.46,149800000.0
2009-02-20 13:34:00,74.46,74.51,74.46,74.495,186200000.0
2009-02-20 13:35:00,74.49,74.505,74.49,74.5,84800000.0
2009-02-20 13:36:00,74.5,74.5,74.485,74.49,93400000.0
2009-02-20 13:37:00,74.49,74.5,74.48,74.485,128400000.0
2009-02-20 13:38:00,74.485,74.5,74.47,74.495,78200000.0
2009-02-20 13:39:00,74.495,74.505,74.49,74.505,62200000.0
2009-02-20 13:40:00,74.505,74.565,74.505,74.565,199200000.0
2009-02-20 13:41:00,74.565,74.57,74.55,74.555,101000000.0
2009-02-20 13:42:00,74.56,74.575,74.545,74.555,148800000.0
2009-02-20 13:43:00,74.555,74.555,74.53,74.54,93400000.0
2009-02-20 13:44:00,74.54,74.545,74.53,74.53,69400000.0
2009-02-20 13:45:00,74.525,74.525,74.465,74.47,135200000.0
2009-02-20 13:46:00,74.47,74.505,74.47,74.49,129200000.0
2009-02-20 13:47:00,74.49,74.515,74.48,74.51,68600000.0
2009-02-20 13:48:00,74.515,74.52,74.45,74.46,124600000.0
2009-02-20 13:49:00,74.455,74.465,74.435,74.44,108600000.0
2009-02-20 13:50:00,74.435,74.44,74.435,74.44,25000000.0
2009-02-20 13:51:00,74.44,74.5,74.44,74.44,146400000.0
2009-02-20 13:52:00,74.44,74.46,74.44,74.45,148400000.0
2009-02-20 13:53:00,74.455,74.455,74.41,74.41,68400000.0
2009-02-20 13:54:00,74.41,74.435,74.41,74.425,88000000.0
2009-02-20 13:55:00,74.425,74.435,74.415,74.42,101000000.0
2009-02-20 13:56:00,74.415,74.415,74.38,74.39,68600000.0
2009-02-20 13:57:00,74.4,74.43,74.375,74.4,166400000.0
2009-02-20 13:58:00,74.4,74.41,74.38,74.41,93800000.0
2009-02-20 13:59:00,74.41,74.425,74.39,74.415,174200000.0
2009-02-20 14:00:00,74.415,74.49,74.355,74.475,287000000.0
2009-02-20 14:01:00,74.475,74.495,74.45,74.495,91400000.0
2009-02-20 14:02:00,74.495,74.73,74.49,74.72,170000000.0
2009-02-20 14:03:00,74.72,74.72,74.635,74.66,164600000.0
2009-02-20 14:04:00,74.665,74.67,74.6,74.63,113200000.0
2009-02-20 14:05:00,74.63,74.655,74.62,74.65,70800000.0
2009-02-20 14:06:00,74.655,74.695,74.65,74.685,55400000.0
2009-02-20 14:07:00,74.68,74.845,74.675,74.805,194600000.0
2009-02-20 14:08:00,74.805,74.805,74.695,74.72,182400000.0
2009-02-20 14:09:00,74.725,74.735,74.69,74.7,78800000.0
2009-02-20 14:10:00,74.705,74.705,74.665,74.67,105400000.0
2009-02-20 14:11:00,74.67,74.67,74.66,74.66,44200000.0
2009-02-20 14:12:00,74.66,74.68,74.66,74.68,92000000.0
2009-02-20 14:13:00,74.685,74.695,74.665,74.665,128800000.0
2009-02-20 14:14:00,74.665,74.715,74.66,74.675,229600000.0
2009-02-20 14:15:00,74.69,74.71,74.675,74.695,77000000.0
2009-02-20 14:16:00,74.695,74.715,74.695,74.7,103600000.0
2009-02-20 14:17:00,74.7,74.7,74.695,74.695,41200000.0
2009-02-20 14:18:00,74.695,74.74,74.695,74.74,92400000.0
2009-02-20 14:19:00,74.735,74.74,74.705,74.71,69800000.0
2009-02-20 14:20:00,74.71,74.74,74.705,74.725,76800000.0
2009-02-20 14:21:00,74.74,74.74,74.695,74.7,68400000.0
2009-02-20 14:22:00,74.7,74.7,74.665,74.68,89200000.0
2009-02-20 14:23:00,74.68,74.69,74.68,74.685,34000000.0
2009-02-20 14:24:00,74.685,74.705,74.685,74.705,101800000.0
2009-02-20 14:25:00,74.705,74.705,74.7,74.705,33000000.0
2009-02-20 14:26:00,74.7,74.74,74.7,74.72,80600000.0
2009-02-20 14:27:00,74.72,74.735,74.71,74.735,125800000.0
2009-02-20 14:28:00,74.735,74.795,74.735,74.78,84400000.0
2009-02-20 14:29:00,74.78,74.79,74.75,74.77,70200000.0
2009-02-20 14:30:00,74.755,74.78,74.75,74.765,39800000.0
2009-02-20 14:31:00,74.77,74.775,74.755,74.755,22200000.0
2009-02-20 14:32:00,74.75,74.75,74.73,74.74,44400000.0
2009-02-20 14:33:00,74.735,74.74,74.67,74.68,47600000.0
2009-02-20 14:34:00,74.68,74.68,74.58,74.59,120800000.0
2009-02-20 14:35:00,74.59,74.59,74.525,74.525,96400000.0
2009-02-20 14:36:00,74.525,74.58,74.505,74.555,94800000.0
2009-02-20 14:37:00,74.555,74.575,74.52,74.54,77000000.0
2009-02-20 14:38:00,74.55,74.59,74.535,74.58,79200000.0
2009-02-20 14:39:00,74.575,74.58,74.54,74.545,62400000.0
2009-02-20 14:40:00,74.55,74.575,74.55,74.565,84000000.0
2009-02-20 14:41:00,74.57,74.585,74.545,74.545,43200000.0
2009-02-20 14:42:00,74.545,74.57,74.545,74.57,55400000.0
2009-02-20 14:43:00,74.565,74.57,74.55,74.56,69600000.0
2009-02-20 14:44:00,74.56,74.565,74.535,74.54,69600000.0
2009-02-20 14:45:00,74.55,74.59,74.55,74.575,59000000.0
2009-02-20 14:46:00,74.575,74.61,74.575,74.61,94000000.0
2009-02-20 14:47:00,74.6,74.625,74.58,74.615,71000000.0
2009-02-20 14:48:00,74.615,74.665,74.61,74.62,132200000.0
2009-02-20 14:49:00,74.62,74.63,74.59,74.63,155400000.0
2009-02-20 14:50:00,74.63,74.68,74.63,74.66,119200000.0
2009-02-20 14:51:00,74.65,74.66,74.64,74.645,45800000.0
2009-02-20 14:52:00,74.64,74.65,74.62,74.635,50800000.0
2009-02-20 14:53:00,74.64,74.65,74.605,74.61,77400000.0
2009-02-20 14:54:00,74.61,74.63,74.59,74.605,117000000.0
2009-02-20 14:55:00,74.6,74.61,74.6,74.61,41800000.0
2009-02-20 14:56:00,74.61,74.61,74.585,74.59,74600000.0
2009-02-20 14:57:00,74.595,74.605,74.59,74.6,34600000.0
2009-02-20 14:58:00,74.605,74.605,74.59,74.59,29000000.0
2009-02-20 14:59:00,74.595,74.645,74.585,74.64,157400000.0
2009-02-20 15:00:00,74.64,74.645,74.64,74.645,88000000.0
2009-02-20 15:01:00,74.64,74.645,74.64,74.64,10800000.0
2009-02-20 15:02:00,74.645,74.645,74.635,74.635,10400000.0
2009-02-20 15:03:00,74.635,74.65,74.6,74.615,92600000.0
2009-02-20 15:04:00,74.615,74.615,74.58,74.59,22600000.0
2009-02-20 15:05:00,74.59,74.59,74.55,74.55,36000000.0
2009-02-20 15:06:00,74.555,74.575,74.555,74.57,39800000.0
2009-02-20 15:07:00,74.565,74.585,74.56,74.565,32400000.0
2009-02-20 15:08:00,74.565,74.575,74.56,74.565,31800000.0
2009-02-20 15:09:00,74.57,74.575,74.54,74.56,46600000.0
2009-02-20 15:10:00,74.58,74.58,74.53,74.535,149800000.0
2009-02-20 15:11:00,74.54,74.54,74.51,74.525,128400000.0
2009-02-20 15:12:00,74.54,74.555,74.525,74.54,123800000.0
2009-02-20 15:13:00,74.545,74.555,74.51,74.525,75400000.0
2009-02-20 15:14:00,74.535,74.565,74.505,74.535,109400000.0
2009-02-20 15:15:00,74.54,74.55,74.53,74.55,80200000.0
2009-02-20 15:16:00,74.55,74.56,74.515,74.56,75200000.0
2009-02-20 15:17:00,74.555,74.555,74.53,74.545,53200000.0
2009-02-20 15:18:00,74.55,74.555,74.54,74.54,13200000.0
2009-02-20 15:19:00,74.555,74.56,74.485,74.52,96600000.0
2009-02-20 15:20:00,74.51,74.56,74.505,74.53,153400000.0
2009-02-20 15:21:00,74.525,74.535,74.485,74.51,114600000.0
2009-02-20 15:22:00,74.51,74.53,74.51,74.52,50600000.0
2009-02-20 15:23:00,74.52,74.55,74.515,74.535,102000000.0
2009-02-20 15:24:00,74.54,74.575,74.535,74.57,95400000.0
2009-02-20 15:25:00,74.57,74.61,74.555,74.595,68000000.0
2009-02-20 15:26:00,74.595,74.6,74.585,74.585,30400000.0
2009-02-20 15:27:00,74.59,74.59,74.575,74.58,14400000.0
2009-02-20 15:28:00,74.58,74.585,74.545,74.55,75600000.0
2009-02-20 15:29:00,74.55,74.575,74.535,74.545,134000000.0
2009-02-20 15:30:00,74.545,74.71,74.545,74.675,182000000.0
2009-02-20 15:31:00,74.675,74.8,74.675,74.75,171200000.0
2009-02-20 15:32:00,74.76,74.765,74.71,74.76,181200000.0
2009-02-20 15:33:00,74.765,74.775,74.695,74.755,120200000.0
2009-02-20 15:34:00,74.76,74.78,74.705,74.765,161800000.0
2009-02-20 15:35:00,74.77,74.83,74.765,74.79,137800000.0
2009-02-20 15:36:00,74.785,74.805,74.77,74.77,90600000.0
2009-02-20 15:37:00,74.775,74.81,74.755,74.77,69600000.0
2009-02-20 15:38:00,74.77,74.78,74.68,74.685,164600000.0
2009-02-20 15:39:00,74.68,74.795,74.67,74.795,162600000.0
2009-02-20 15:40:00,74.805,74.815,74.75,74.78,163800000.0
2009-02-20 15:41:00,74.775,74.81,74.76,74.78,138800000.0
2009-02-20 15:42:00,74.78,74.78,74.72,74.73,137000000.0
2009-02-20 15:43:00,74.725,74.74,74.71,74.715,154000000.0
2009-02-20 15:44:00,74.715,74.745,74.705,74.745,157600000.0
2009-02-20 15:45:00,74.745,74.775,74.735,74.74,50000000.0
2009-02-20 15:46:00,74.735,74.75,74.72,74.73,133400000.0
2009-02-20 15:47:00,74.735,74.77,74.73,74.76,67200000.0
2009-02-20 15:48:00,74.76,74.77,74.745,74.765,126000000.0
2009-02-20 15:49:00,74.755,74.76,74.75,74.75,42000000.0
2009-02-20 15:50:00,74.75,74.75,74.735,74.745,80000000.0
2009-02-20 15:51:00,74.75,74.775,74.75,74.775,67400000.0
2009-02-20 15:52:00,74.775,74.775,74.73,74.76,47200000.0
2009-02-20 15:53:00,74.78,74.785,74.76,74.785,58200000.0
2009-02-20 15:54:00,74.78,74.795,74.775,74.795,13800000.0
2009-02-20 15:55:00,74.79,74.79,74.78,74.785,21800000.0
2009-02-20 15:56:00,74.785,74.785,74.75,74.765,70200000.0
2009-02-20 15:57:00,74.765,74.77,74.72,74.725,157800000.0
2009-02-20 15:58:00,74.73,74.75,74.72,74.75,130600000.0
2009-02-20 15:59:00,74.74,74.755,74.725,74.735,156600000.0
2009-02-20 16:00:00,74.725,74.73,74.71,74.73,123200000.0
2009-02-20 16:01:00,74.73,74.735,74.715,74.715,66200000.0
2009-02-20 16:02:00,74.715,74.75,74.715,74.74,55400000.0
2009-02-20 16:03:00,74.735,74.755,74.73,74.735,41200000.0
2009-02-20 16:04:00,74.73,74.75,74.725,74.745,79400000.0
2009-02-20 16:05:00,74.73,74.745,74.73,74.735,47600000.0
2009-02-20 16:06:00,74.745,74.745,74.71,74.725,71200000.0
2009-02-20 16:07:00,74.725,74.73,74.675,74.675,96000000.0
2009-02-20 16:08:00,74.69,74.695,74.655,74.665,100600000.0
2009-02-20 16:09:00,74.66,74.665,74.595,74.61,80400000.0
2009-02-20 16:10:00,74.605,74.61,74.54,74.54,85000000.0
2009-02-20 16:11:00,74.545,74.59,74.525,74.57,121600000.0
2009-02-20 16:12:00,74.575,74.575,74.485,74.485,90000000.0
2009-02-20 16:13:00,74.48,74.49,74.4,74.415,89200000.0
2009-02-20 16:14:00,74.42,74.49,74.415,74.47,68400000.0
2009-02-20 16:15:00,74.47,74.48,74.42,74.475,71800000.0
2009-02-20 16:16:00,74.48,74.53,74.48,74.51,49800000.0
2009-02-20 16:17:00,74.515,74.545,74.495,74.545,46600000.0
2009-02-20 16:18:00,74.535,74.575,74.53,74.53,101800000.0
2009-02-20 16:19:00,74.54,74.55,74.485,74.51,106800000.0
2009-02-20 16:20:00,74.505,74.51,74.47,74.485,102800000.0
2009-02-20 16:21:00,74.485,74.51,74.47,74.51,59000000.0
2009-02-20 16:22:00,74.515,74.55,74.51,74.535,41200000.0
2009-02-20 16:23:00,74.545,74.565,74.54,74.565,20400000.0
2009-02-20 16:24:00,74.565,74.575,74.555,74.56,44000000.0
2009-02-20 16:25:00,74.565,74.575,74.53,74.57,71800000.0
2009-02-20 16:26:00,74.57,74.575,74.52,74.525,52600000.0
2009-02-20 16:27:00,74.52,74.525,74.5,74.51,49800000.0
2009-02-20 16:28:00,74.515,74.525,74.49,74.49,49000000.0
2009-02-20 16:29:00,74.495,74.5,74.485,74.5,16800000.0
2009-02-20 16:30:00,74.495,74.565,74.49,74.49,68400000.0
2009-02-20 16:31:00,74.495,74.52,74.495,74.52,60200000.0
2009-02-20 16:32:00,74.53,74.53,74.49,74.5,42600000.0
2009-02-20 16:33:00,74.505,74.505,74.48,74.485,46200000.0
2009-02-20 16:34:00,74.485,74.54,74.485,74.535,64600000.0
2009-02-20 16:35:00,74.545,74.585,74.525,74.585,119800000.0
2009-02-20 16:36:00,74.585,74.59,74.54,74.565,168000000.0
2009-02-20 16:37:00,74.57,74.595,74.555,74.56,79800000.0
2009-02-20 16:38:00,74.565,74.585,74.505,74.52,67600000.0
2009-02-20 16:39:00,74.525,74.605,74.525,74.53,87800000.0
2009-02-20 16:40:00,74.53,74.53,74.48,74.51,78400000.0
2009-02-20 16:41:00,74.515,74.585,74.515,74.585,64600000.0
2009-02-20 16:42:00,74.565,74.565,74.5,74.55,119000000.0
2009-02-20 16:43:00,74.55,74.56,74.515,74.53,51000000.0
2009-02-20 16:44:00,74.53,74.545,74.48,74.49,74200000.0
2009-02-20 16:45:00,74.48,74.53,74.47,74.53,87600000.0
2009-02-20 16:46:00,74.53,74.565,74.51,74.555,90400000.0
2009-02-20 16:47:00,74.56,74.57,74.52,74.555,114800000.0
2009-02-20 16:48:00,74.565,74.6,74.53,74.58,74000000.0
2009-02-20 16:49:00,74.585,74.61,74.57,74.585,84400000.0
2009-02-20 16:50:00,74.595,74.615,74.58,74.595,44400000.0
2009-02-20 16:51:00,74.59,74.68,74.585,74.665,80800000.0
2009-02-20 16:52:00,74.66,74.67,74.645,74.645,55000000.0
2009-02-20 16:53:00,74.64,74.65,74.6,74.64,68200000.0
2009-02-20 16:54:00,74.64,74.67,74.635,74.655,54000000.0
2009-02-20 16:55:00,74.66,74.695,74.65,74.695,65400000.0
2009-02-20 16:56:00,74.7,74.725,74.675,74.69,76000000.0
2009-02-20 16:57:00,74.69,74.745,74.665,74.74,96400000.0
2009-02-20 16:58:00,74.74,74.76,74.7,74.71,90400000.0
2009-02-20 16:59:00,74.71,74.725,74.675,74.68,99600000.0
2009-02-20 17:00:00,74.685,74.745,74.605,74.645,128200000.0
2009-02-20 17:01:00,74.64,74.665,74.605,74.665,106000000.0
2009-02-20 17:02:00,74.66,74.66,74.63,74.655,116400000.0
2009-02-20 17:03:00,74.67,74.675,74.635,74.65,113600000.0
2009-02-20 17:04:00,74.655,74.67,74.6,74.605,84800000.0
2009-02-20 17:05:00,74.605,74.755,74.605,74.75,156800000.0
2009-02-20 17:06:00,74.75,74.805,74.745,74.805,116200000.0
2009-02-20 17:07:00,74.81,74.845,74.74,74.845,112000000.0
2009-02-20 17:08:00,74.84,74.85,74.81,74.83,125400000.0
2009-02-20 17:09:00,74.835,74.87,74.785,74.785,124000000.0
2009-02-20 17:10:00,74.785,74.875,74.785,74.82,116400000.0
2009-02-20 17:11:00,74.815,74.89,74.805,74.83,161300000.0
2009-02-20 17:12:00,74.83,74.835,74.79,74.8,119600000.0
2009-02-20 17:13:00,74.795,74.82,74.775,74.79,68000000.0
2009-02-20 17:14:00,74.78,74.83,74.78,74.8,65600000.0
2009-02-20 17:15:00,74.8,74.8,74.73,74.745,157200000.0
2009-02-20 17:16:00,74.745,74.815,74.7,74.815,144200000.0
2009-02-20 17:17:00,74.81,74.855,74.75,74.765,123400000.0
2009-02-20 17:18:00,74.765,74.82,74.755,74.805,131400000.0
2009-02-20 17:19:00,74.81,74.815,74.735,74.75,87800000.0
2009-02-20 17:20:00,74.75,74.765,74.715,74.73,105800000.0
2009-02-20 17:21:00,74.73,74.745,74.64,74.64,94400000.0
2009-02-20 17:22:00,74.635,74.715,74.62,74.665,179800000.0
2009-02-20 17:23:00,74.66,74.725,74.64,74.7,151200000.0
2009-02-20 17:24:00,74.7,74.755,74.68,74.685,158000000.0
2009-02-20 17:25:00,74.685,74.74,74.655,74.74,72200000.0
2009-02-20 17:26:00,74.745,74.785,74.71,74.73,117600000.0
2009-02-20 17:27:00,74.735,74.79,74.715,74.775,123200000.0
2009-02-20 17:28:00,74.77,74.77,74.64,74.685,96200000.0
2009-02-20 17:29:00,74.685,74.835,74.68,74.77,158800000.0
2009-02-20 17:30:00,74.77,74.79,74.72,74.755,212400000.0
2009-02-20 17:31:00,74.765,74.785,74.76,74.785,29600000.0
2009-02-20 17:32:00,74.785,74.785,74.725,74.725,110600000.0
2009-02-20 17:33:00,74.725,74.755,74.725,74.735,82600000.0
2009-02-20 17:34:00,74.735,74.76,74.735,74.74,19000000.0
2009-02-20 17:35:00,74.74,74.78,74.74,74.74,134800000.0
2009-02-20 17:36:00,74.74,74.745,74.73,74.745,44400000.0
2009-02-20 17:37:00,74.74,74.745,74.715,74.745,61400000.0
2009-02-20 17:38:00,74.745,74.785,74.72,74.775,76200000.0
2009-02-20 17:39:00,74.78,74.82,74.78,74.81,73400000.0
2009-02-20 17:40:00,74.815,74.83,74.805,74.805,48400000.0
2009-02-20 17:41:00,74.8,74.8,74.76,74.77,47800000.0
2009-02-20 17:42:00,74.775,74.835,74.755,74.825,74800000.0
2009-02-20 17:43:00,74.825,74.86,74.785,74.825,164000000.0
2009-02-20 17:44:00,74.82,74.85,74.82,74.825,54000000.0
2009-02-20 17:45:00,74.82,74.845,74.82,74.83,60200000.0
2009-02-20 17:46:00,74.825,74.845,74.81,74.825,73000000.0
2009-02-20 17:47:00,74.83,74.885,74.82,74.83,76200000.0
2009-02-20 17:48:00,74.82,74.835,74.78,74.81,155600000.0
2009-02-20 17:49:00,74.815,74.83,74.785,74.79,71200000.0
2009-02-20 17:50:00,74.785,74.8,74.755,74.775,123200000.0
2009-02-20 17:51:00,74.775,74.785,74.73,74.73,58400000.0
2009-02-20 17:52:00,74.725,74.725,74.62,74.62,86200000.0
2009-02-20 17:53:00,74.62,74.645,74.605,74.625,71200000.0
2009-02-20 17:54:00,74.62,74.645,74.62,74.64,49000000.0
2009-02-20 17:55:00,74.635,74.66,74.615,74.655,58400000.0
2009-02-20 17:56:00,74.65,74.65,74.59,74.595,60800000.0
2009-02-20 17:57:00,74.595,74.635,74.595,74.62,45000000.0
2009-02-20 17:58:00,74.62,74.62,74.59,74.62,55000000.0
2009-02-20 17:59:00,74.62,74.63,74.58,74.605,79400000.0
2009-02-20 18:00:00,74.605,74.68,74.6,74.675,125800000.0
2009-02-20 18:01:00,74.67,74.705,74.64,74.69,99600000.0
2009-02-20 18:02:00,74.685,74.75,74.67,74.75,135000000.0
2009-02-20 18:03:00,74.755,74.77,74.705,74.73,162200000.0
2009-02-20 18:04:00,74.73,74.745,74.7,74.725,116200000.0
2009-02-20 18:05:00,74.715,74.735,74.7,74.735,46600000.0
2009-02-20 18:06:00,74.745,74.745,74.7,74.715,35000000.0
2009-02-20 18:07:00,74.71,74.71,74.655,74.66,88400000.0
2009-02-20 18:08:00,74.655,74.69,74.615,74.65,117000000.0
2009-02-20 18:09:00,74.655,74.66,74.615,74.625,83200000.0
2009-02-20 18:10:00,74.63,74.65,74.625,74.625,90600000.0
2009-02-20 18:11:00,74.625,74.635,74.61,74.625,55200000.0
2009-02-20 18:12:00,74.625,74.65,74.605,74.645,67800000.0
2009-02-20 18:13:00,74.65,74.65,74.63,74.65,34400000.0
2009-02-20 18:14:00,74.655,74.665,74.63,74.63,37000000.0
2009-02-20 18:15:00,74.62,74.63,74.575,74.575,87000000.0
2009-02-20 18:16:00,74.57,74.605,74.57,74.605,78000000.0
2009-02-20 18:17:00,74.61,74.685,74.61,74.685,60000000.0
2009-02-20 18:18:00,74.68,74.695,74.655,74.66,39800000.0
2009-02-20 18:19:00,74.655,74.68,74.61,74.68,66200000.0
2009-02-20 18:20:00,74.69,74.83,74.69,74.83,75800000.0
2009-02-20 18:21:00,74.83,74.84,74.765,74.77,117600000.0
2009-02-20 18:22:00,74.775,74.815,74.775,74.815,93200000.0
2009-02-20 18:23:00,74.815,74.815,74.745,74.75,54000000.0
2009-02-20 18:24:00,74.745,74.795,74.745,74.775,68200000.0
2009-02-20 18:25:00,74.775,74.785,74.72,74.765,55400000.0
2009-02-20 18:26:00,74.77,74.78,74.745,74.755,40200000.0
2009-02-20 18:27:00,74.76,74.775,74.74,74.775,68800000.0
2009-02-20 18:28:00,74.77,74.855,74.765,74.845,76000000.0
2009-02-20 18:29:00,74.845,74.85,74.79,74.795,102800000.0
2009-02-20 18:30:00,74.785,74.785,74.725,74.75,125000000.0
2009-02-20 18:31:00,74.75,74.77,74.72,74.72,112800000.0
2009-02-20 18:32:00,74.725,74.78,74.72,74.75,104400000.0
2009-02-20 18:33:00,74.75,74.76,74.72,74.725,67400000.0
2009-02-20 18:34:00,74.72,74.74,74.705,74.735,50800000.0
2009-02-20 18:35:00,74.73,74.785,74.73,74.765,75200000.0
2009-02-20 18:36:00,74.765,74.8,74.755,74.8,27400000.0
2009-02-20 18:37:00,74.795,74.8,74.765,74.775,24000000.0
2009-02-20 18:38:00,74.78,74.79,74.77,74.78,9600000.0
2009-02-20 18:39:00,74.785,74.855,74.78,74.825,121000000.0
2009-02-20 18:40:00,74.82,74.885,74.78,74.885,101200000.0
2009-02-20 18:41:00,74.895,74.91,74.845,74.885,83000000.0
2009-02-20 18:42:00,74.885,74.885,74.85,74.865,43000000.0
2009-02-20 18:43:00,74.875,74.895,74.875,74.885,41800000.0
2009-02-20 18:44:00,74.89,74.91,74.885,74.905,43600000.0
2009-02-20 18:45:00,74.9,74.905,74.865,74.89,47000000.0
2009-02-20 18:46:00,74.9,74.925,74.9,74.905,19200000.0
2009-02-20 18:47:00,74.915,74.915,74.825,74.835,82400000.0
2009-02-20 18:48:00,74.845,74.94,74.82,74.93,91800000.0
2009-02-20 18:49:00,74.93,74.98,74.93,74.965,39600000.0
2009-02-20 18:50:00,74.975,74.99,74.91,74.945,88800000.0
2009-02-20 18:51:00,74.945,74.955,74.89,74.91,52400000.0
2009-02-20 18:52:00,74.905,74.945,74.87,74.945,80000000.0
2009-02-20 18:53:00,74.945,75.035,74.945,75.0,104200000.0
2009-02-20 18:54:00,75.0,75.0,74.92,74.935,84400000.0
2009-02-20 18:55:00,74.94,74.955,74.935,74.94,53000000.0
2009-02-20 18:56:00,74.945,75.04,74.89,75.04,79800000.0
2009-02-20 18:57:00,75.035,75.11,75.015,75.055,122800000.0
2009-02-20 18:58:00,75.06,75.06,75.005,75.01,83800000.0
2009-02-20 18:59:00,75.005,75.01,74.82,74.82,181800000.0
2009-02-20 19:00:00,74.825,74.88,74.765,74.88,154000000.0
2009-02-20 19:01:00,74.885,74.895,74.83,74.89,128600000.0
2009-02-20 19:02:00,74.89,74.945,74.89,74.905,72800000.0
2009-02-20 19:03:00,74.905,74.91,74.85,74.87,92200000.0
2009-02-20 19:04:00,74.875,74.985,74.845,74.96,98800000.0
2009-02-20 19:05:00,74.965,75.045,74.965,75.035,89800000.0
2009-02-20 19:06:00,75.03,75.075,75.03,75.065,79200000.0
2009-02-20 19:07:00,75.075,75.08,75.025,75.07,75600000.0
2009-02-20 19:08:00,75.06,75.11,75.025,75.035,90600000.0
2009-02-20 19:09:00,75.045,75.18,75.04,75.095,188600000.0
2009-02-20 19:10:00,75.145,75.225,75.115,75.125,131000000.0
2009-02-20 19:11:00,75.125,75.145,75.035,75.06,108400000.0
2009-02-20 19:12:00,75.065,75.09,74.995,75.03,115800000.0
2009-02-20 19:13:00,75.025,75.195,75.025,75.07,136800000.0
2009-02-20 19:14:00,75.065,75.2,75.06,75.18,77600000.0
2009-02-20 19:15:00,75.19,75.19,75.03,75.055,124200000.0
2009-02-20 19:16:00,75.06,75.145,75.025,75.14,122400000.0
2009-02-20 19:17:00,75.135,75.145,75.015,75.02,126600000.0
2009-02-20 19:18:00,75.02,75.02,74.95,74.975,93400000.0
2009-02-20 19:19:00,74.965,75.03,74.96,74.99,79200000.0
2009-02-20 19:20:00,74.985,75.125,74.95,75.125,115200000.0
2009-02-20 19:21:00,75.13,75.17,75.13,75.13,55600000.0
2009-02-20 19:22:00,75.135,75.135,75.06,75.06,78600000.0
2009-02-20 19:23:00,75.06,75.13,75.06,75.11,39600000.0
2009-02-20 19:24:00,75.11,75.11,75.015,75.055,74400000.0
2009-02-20 19:25:00,75.055,75.075,75.015,75.075,45000000.0
2009-02-20 19:26:00,75.075,75.085,74.985,74.995,78000000.0
2009-02-20 19:27:00,74.995,75.01,74.9,74.92,98600000.0
2009-02-20 19:28:00,74.92,74.98,74.92,74.98,57400000.0
2009-02-20 19:29:00,74.99,74.99,74.89,74.905,63000000.0
2009-02-20 19:30:00,74.91,74.91,74.755,74.835,98400000.0
2009-02-20 19:31:00,74.84,74.855,74.805,74.835,62200000.0
2009-02-20 19:32:00,74.83,74.91,74.795,74.87,74800000.0
2009-02-20 19:33:00,74.865,75.01,74.795,75.01,129400000.0
2009-02-20 19:34:00,75.015,75.04,74.985,75.025,101400000.0
2009-02-20 19:35:00,75.025,75.065,74.965,75.0,92800000.0
2009-02-20 19:36:00,75.005,75.025,74.93,74.98,64800000.0
2009-02-20 19:37:00,74.975,74.99,74.92,74.945,103000000.0
2009-02-20 19:38:00,74.95,74.97,74.85,74.87,120000000.0
2009-02-20 19:39:00,74.865,74.885,74.825,74.825,149000000.0
2009-02-20 19:40:00,74.82,74.855,74.77,74.77,66400000.0
2009-02-20 19:41:00,74.775,74.795,74.75,74.76,80800000.0
2009-02-20 19:42:00,74.765,74.785,74.75,74.76,69800000.0
2009-02-20 19:43:00,74.76,74.79,74.76,74.76,63000000.0
2009-02-20 19:44:00,74.76,74.785,74.745,74.775,107000000.0
2009-02-20 19:45:00,74.755,74.805,74.745,74.8,81800000.0
2009-02-20 19:46:00,74.8,74.815,74.795,74.815,84000000.0
2009-02-20 19:47:00,74.815,74.885,74.815,74.835,87600000.0
2009-02-20 19:48:00,74.835,74.845,74.82,74.84,19200000.0
2009-02-20 19:49:00,74.84,74.845,74.72,74.73,203800000.0
2009-02-20 19:50:00,74.735,74.755,74.7,74.705,65400000.0
2009-02-20 19:51:00,74.7,74.715,74.66,74.695,67600000.0
2009-02-20 19:52:00,74.69,74.695,74.64,74.65,72800000.0
2009-02-20 19:53:00,74.655,74.665,74.63,74.645,54600000.0
2009-02-20 19:54:00,74.645,74.665,74.625,74.655,125400000.0
2009-02-20 19:55:00,74.655,74.7,74.625,74.7,50600000.0
2009-02-20 19:56:00,74.72,74.745,74.685,74.72,62400000.0
2009-02-20 19:57:00,74.73,74.78,74.705,74.75,90600000.0
2009-02-20 19:58:00,74.74,74.765,74.7,74.7,34600000.0
2009-02-20 19:59:00,74.68,74.685,74.64,74.65,70800000.0
2009-02-20 20:00:00,74.64,74.64,74.555,74.595,76600000.0
2009-02-20 20:01:00,74.59,74.59,74.43,74.465,91800000.0
2009-02-20 20:02:00,74.47,74.525,74.465,74.465,115600000.0
2009-02-20 20:03:00,74.475,74.48,74.42,74.42,66400000.0
2009-02-20 20:04:00,74.415,74.46,74.37,74.37,118200000.0
2009-02-20 20:05:00,74.37,74.385,74.325,74.385,162800000.0
2009-02-20 20:06:00,74.385,74.525,74.375,74.525,98000000.0
2009-02-20 20:07:00,74.535,74.555,74.375,74.385,159600000.0
2009-02-20 20:08:00,74.39,74.4,74.31,74.315,105200000.0
2009-02-20 20:09:00,74.32,74.345,74.295,74.295,57400000.0
2009-02-20 20:10:00,74.31,74.34,74.31,74.315,41800000.0
2009-02-20 20:11:00,74.31,74.385,74.3,74.36,61600000.0
2009-02-20 20:12:00,74.345,74.385,74.325,74.325,54200000.0
2009-02-20 20:13:00,74.335,74.395,74.335,74.385,36000000.0
2009-02-20 20:14:00,74.385,74.385,74.285,74.295,71200000.0
2009-02-20 20:15:00,74.28,74.28,73.93,74.02,166200000.0
2009-02-20 20:16:00,74.035,74.135,73.98,74.125,182200000.0
2009-02-20 20:17:00,74.12,74.12,73.95,74.045,147800000.0
2009-02-20 20:18:00,74.05,74.05,73.875,73.91,135600000.0
2009-02-20 20:19:00,73.93,74.0,73.875,74.0,165800000.0
2009-02-20 20:20:00,73.98,73.985,73.905,73.95,158800000.0
2009-02-20 20:21:00,73.94,73.985,73.86,73.9,279400000.0
2009-02-20 20:22:00,73.895,74.015,73.895,73.965,124400000.0
2009-02-20 20:23:00,73.97,74.015,73.925,73.925,123200000.0
2009-02-20 20:24:00,73.94,73.975,73.825,73.84,175600000.0
2009-02-20 20:25:00,73.845,73.96,73.83,73.945,83000000.0
2009-02-20 20:26:00,73.945,74.015,73.905,73.925,183200000.0
2009-02-20 20:27:00,73.93,74.05,73.93,74.01,88400000.0
2009-02-20 20:28:00,74.01,74.03,73.99,74.015,68400000.0
2009-02-20 20:29:00,74.015,74.1,73.995,74.095,144600000.0
2009-02-20 20:30:00,74.095,74.17,74.095,74.125,119000000.0
2009-02-20 20:31:00,74.13,74.175,74.115,74.135,84000000.0
2009-02-20 20:32:00,74.145,74.18,74.135,74.155,98000000.0
2009-02-20 20:33:00,74.145,74.205,74.145,74.205,85200000.0
2009-02-20 20:34:00,74.215,74.295,74.205,74.25,97000000.0
2009-02-20 20:35:00,74.245,74.26,74.205,74.26,89400000.0
2009-02-20 20:36:00,74.26,74.285,74.215,74.24,90800000.0
2009-02-20 20:37:00,74.245,74.34,74.23,74.26,69000000.0
2009-02-20 20:38:00,74.26,74.3,74.205,74.24,92200000.0
2009-02-20 20:39:00,74.245,74.275,74.22,74.26,94600000.0
2009-02-20 20:40:00,74.26,74.27,74.205,74.21,72800000.0
2009-02-20 20:41:00,74.205,74.245,74.185,74.19,64400000.0
2009-02-20 20:42:00,74.195,74.225,74.17,74.175,75800000.0
2009-02-20 20:43:00,74.185,74.375,74.185,74.375,81600000.0
2009-02-20 20:44:00,74.38,74.395,74.325,74.365,63600000.0
2009-02-20 20:45:00,74.365,74.395,74.365,74.375,33600000.0
2009-02-20 20:46:00,74.365,74.37,74.31,74.315,33600000.0
2009-02-20 20:47:00,74.32,74.325,74.275,74.29,66200000.0
2009-02-20 20:48:00,74.305,74.315,74.265,74.315,82800000.0
2009-02-20 20:49:00,74.32,74.34,74.285,74.29,90400000.0
2009-02-20 20:50:00,74.29,74.32,74.255,74.305,100200000.0
2009-02-20 20:51:00,74.315,74.32,74.275,74.285,41600000.0
2009-02-20 20:52:00,74.28,74.36,74.28,74.33,135600000.0
2009-02-20 20:53:00,74.335,74.38,74.335,74.37,122600000.0
2009-02-20 20:54:00,74.365,74.385,74.275,74.28,57800000.0
2009-02-20 20:55:00,74.28,74.32,74.265,74.265,77600000.0
2009-02-20 20:56:00,74.26,74.275,74.23,74.265,68800000.0
2009-02-20 20:57:00,74.26,74.33,74.235,74.28,100800000.0
2009-02-20 20:58:00,74.28,74.285,74.22,74.24,89600000.0
2009-02-20 20:59:00,74.24,74.34,74.235,74.265,120400000.0
2009-02-20 21:00:00,74.265,74.33,74.255,74.255,71000000.0
2009-02-20 21:01:00,74.255,74.27,74.185,74.19,79400000.0
2009-02-20 21:02:00,74.195,74.235,74.19,74.21,72800000.0
2009-02-20 21:03:00,74.205,74.275,74.17,74.255,107200000.0
2009-02-20 21:04:00,74.26,74.27,74.245,74.26,45600000.0
2009-02-20 21:05:00,74.27,74.35,74.255,74.34,43200000.0
2009-02-20 21:06:00,74.34,74.35,74.3,74.315,25200000.0
2009-02-20 21:07:00,74.31,74.445,74.3,74.445,53800000.0
2009-02-20 21:08:00,74.44,74.47,74.375,74.47,109000000.0
2009-02-20 21:09:00,74.46,74.495,74.41,74.445,84200000.0
2009-02-20 21:10:00,74.425,74.475,74.425,74.475,40800000.0
2009-02-20 21:11:00,74.48,74.5,74.46,74.5,85200000.0
2009-02-20 21:12:00,74.495,74.5,74.425,74.465,42400000.0
2009-02-20 21:13:00,74.465,74.49,74.46,74.485,36000000.0
2009-02-20 21:14:00,74.49,74.5,74.46,74.48,51200000.0
2009-02-20 21:15:00,74.485,74.66,74.43,74.66,111800000.0
2009-02-20 21:16:00,74.66,74.67,74.615,74.65,64000000.0
2009-02-20 21:17:00,74.655,74.715,74.63,74.64,79600000.0
2009-02-20 21:18:00,74.665,74.68,74.57,74.61,124800000.0
2009-02-20 21:19:00,74.605,74.635,74.55,74.62,164200000.0
2009-02-20 21:20:00,74.62,74.645,74.59,74.605,138000000.0
2009-02-20 21:21:00,74.605,74.615,74.59,74.595,73400000.0
2009-02-20 21:22:00,74.59,74.645,74.59,74.64,89600000.0
2009-02-20 21:23:00,74.655,74.805,74.64,74.775,190600000.0
2009-02-20 21:24:00,74.76,74.775,74.685,74.745,137000000.0
2009-02-20 21:25:00,74.74,74.84,74.74,74.825,119200000.0
2009-02-20 21:26:00,74.83,74.845,74.715,74.745,92000000.0
2009-02-20 21:27:00,74.755,74.79,74.745,74.745,128600000.0
2009-02-20 21:28:00,74.755,74.755,74.635,74.68,179000000.0
2009-02-20 21:29:00,74.675,74.74,74.65,74.67,202000000.0
2009-02-20 21:30:00,74.67,74.745,74.665,74.665,134000000.0
2009-02-20 21:31:00,74.665,74.805,74.66,74.73,123800000.0
2009-02-20 21:32:00,74.725,74.85,74.72,74.795,113000000.0
2009-02-20 21:33:00,74.78,74.79,74.735,74.735,69200000.0
2009-02-20 21:34:00,74.73,74.765,74.73,74.76,47200000.0
2009-02-20 21:35:00,74.755,74.775,74.715,74.73,69200000.0
2009-02-20 21:36:00,74.725,74.755,74.665,74.725,89200000.0
2009-02-20 21:37:00,74.735,74.77,74.725,74.76,64200000.0
2009-02-20 21:38:00,74.755,74.86,74.75,74.86,80200000.0
2009-02-20 21:39:00,74.865,74.885,74.705,74.795,102000000.0
2009-02-20 21:40:00,74.795,74.85,74.72,74.73,124200000.0
2009-02-20 21:41:00,74.74,74.75,74.705,74.745,107800000.0
2009-02-20 21:42:00,74.745,74.745,74.64,74.695,127000000.0
2009-02-20 21:43:00,74.71,74.78,74.695,74.7,77400000.0
2009-02-20 21:44:00,74.685,74.73,74.66,74.675,134400000.0
2009-02-20 21:45:00,74.685,74.75,74.685,74.715,105600000.0
2009-02-20 21:46:00,74.705,74.725,74.64,74.65,84000000.0
2009-02-20 21:47:00,74.63,74.685,74.61,74.655,95000000.0
2009-02-20 21:48:00,74.66,74.705,74.65,74.68,73800000.0
2009-02-20 21:49:00,74.685,74.755,74.68,74.745,105000000.0
2009-02-20 21:50:00,74.75,74.77,74.705,74.77,102000000.0
2009-02-20 21:51:00,74.765,74.825,74.74,74.81,64400000.0
2009-02-20 21:52:00,74.795,74.805,74.685,74.685,76800000.0
2009-02-20 21:53:00,74.68,74.78,74.68,74.735,128400000.0
2009-02-20 21:54:00,74.73,74.74,74.69,74.7,77200000.0
2009-02-20 21:55:00,74.7,74.7,74.66,74.675,51400000.0
2009-02-20 21:56:00,74.67,74.675,74.615,74.63,57600000.0
2009-02-20 21:57:00,74.625,74.66,74.615,74.645,51400000.0
2009-02-20 21:58:00,74.645,74.66,74.59,74.59,64000000.0
2009-02-20 21:59:00,74.59,74.665,74.58,74.64,72200000.0
2009-02-20 22:00:00,74.635,74.66,74.585,74.6,71400000.0
2009-02-20 22:01:00,74.595,74.595,74.505,74.505,134000000.0
2009-02-20 22:02:00,74.5,74.54,74.5,74.51,59800000.0
2009-02-20 22:03:00,74.515,74.53,74.475,74.485,92200000.0
2009-02-20 22:04:00,74.495,74.515,74.485,74.515,21600000.0
2009-02-20 22:05:00,74.51,74.56,74.51,74.53,58200000.0
2009-02-20 22:06:00,74.54,74.59,74.505,74.575,98800000.0
2009-02-20 22:07:00,74.565,74.62,74.55,74.615,46000000.0
2009-02-20 22:08:00,74.615,74.625,74.605,74.625,45400000.0
2009-02-20 22:09:00,74.62,74.62,74.565,74.565,44000000.0
2009-02-20 22:10:00,74.56,74.56,74.465,74.48,59600000.0
2009-02-20 22:11:00,74.475,74.56,74.465,74.56,72200000.0
2009-02-20 22:12:00,74.555,74.56,74.53,74.53,66800000.0
2009-02-20 22:13:00,74.525,74.56,74.515,74.56,48200000.0
2009-02-20 22:14:00,74.555,74.555,74.53,74.545,43400000.0
2009-02-20 22:15:00,74.54,74.55,74.53,74.53,20400000.0
2009-02-20 22:16:00,74.525,74.53,74.515,74.515,14200000.0
2009-02-20 22:17:00,74.525,74.59,74.525,74.585,46400000.0
2009-02-20 22:18:00,74.59,74.59,74.565,74.57,29000000.0
2009-02-20 22:19:00,74.57,74.605,74.565,74.585,91000000.0
2009-02-20 22:20:00,74.585,74.595,74.51,74.545,74800000.0
2009-02-20 22:21:00,74.54,74.56,74.495,74.55,69400000.0
2009-02-20 22:22:00,74.545,74.595,74.52,74.53,75800000.0
2009-02-20 22:23:00,74.52,74.525,74.48,74.495,112200000.0
2009-02-20 22:24:00,74.485,74.545,74.48,74.5,290600000.0
2009-02-20 22:25:00,74.505,74.525,74.5,74.51,115600000.0
2009-02-20 22:26:00,74.515,74.535,74.505,74.53,144400000.0
2009-02-20 22:27:00,74.53,74.555,74.46,74.47,150400000.0
2009-02-20 22:28:00,74.47,74.47,74.435,74.45,233200000.0
2009-02-20 22:29:00,74.455,74.455,74.45,74.455,9600000.0
2009-02-20 22:30:00,74.45,74.45,74.405,74.44,137800000.0
2009-02-20 22:31:00,74.435,74.495,74.425,74.46,192400000.0
2009-02-20 22:32:00,74.455,74.455,74.42,74.445,280800000.0
2009-02-20 22:33:00,74.44,74.445,74.415,74.435,186600000.0
2009-02-20 22:34:00,74.435,74.495,74.42,74.43,362800000.0
2009-02-20 22:35:00,74.435,74.475,74.43,74.46,288200000.0
2009-02-20 22:36:00,74.455,74.525,74.455,74.505,132200000.0
2009-02-20 22:37:00,74.505,74.505,74.495,74.495,27400000.0
2009-02-20 22:38:00,74.485,74.49,74.47,74.485,61400000.0
2009-02-20 22:39:00,74.49,74.515,74.48,74.5,190600000.0
2009-02-20 22:40:00,74.495,74.51,74.485,74.485,55600000.0
2009-02-20 22:41:00,74.49,74.49,74.445,74.475,114000000.0
2009-02-20 22:42:00,74.48,74.485,74.445,74.48,127800000.0
2009-02-20 22:43:00,74.5,74.505,74.465,74.465,166200000.0
2009-02-20 22:44:00,74.48,74.48,74.45,74.45,77800000.0
2009-02-20 22:45:00,74.455,74.475,74.455,74.465,66000000.0
2009-02-20 22:46:00,74.465,74.475,74.445,74.445,65800000.0
2009-02-20 22:47:00,74.435,74.46,74.43,74.435,234600000.0
2009-02-20 22:48:00,74.435,74.445,74.425,74.425,93400000.0
2009-02-20 22:49:00,74.43,74.46,74.425,74.455,81800000.0
2009-02-20 22:50:00,74.455,74.47,74.435,74.465,44600000.0
2009-02-20 22:51:00,74.46,74.475,74.44,74.465,69000000.0
2009-02-20 22:52:00,74.46,74.48,74.445,74.475,79400000.0
2009-02-20 22:53:00,74.465,74.485,74.465,74.475,35400000.0
2009-02-20 22:54:00,74.485,74.495,74.47,74.48,85200000.0
2009-02-20 22:55:00,74.48,74.495,74.465,74.48,46200000.0
2009-02-20 22:56:00,74.475,74.48,74.445,74.46,48800000.0
2009-02-20 22:57:00,74.45,74.47,74.435,74.455,53400000.0
2009-02-20 22:58:00,74.465,74.47,74.44,74.44,33200000.0
2009-02-20 22:59:00,74.45,74.455,74.435,74.445,58400000.0
2009-02-20 23:00:00,74.44,74.47,74.44,74.455,86600000.0
2009-02-20 23:01:00,74.46,74.505,74.455,74.505,39200000.0
2009-02-20 23:02:00,74.52,74.52,74.475,74.49,21400000.0
2009-02-20 23:03:00,74.485,74.505,74.485,74.505,20800000.0
2009-02-20 23:04:00,74.515,74.515,74.495,74.515,24200000.0
2009-02-20 23:05:00,74.51,74.52,74.51,74.52,3600000.0
2009-02-20 23:06:00,74.525,74.525,74.505,74.505,6000000.0
2009-02-20 23:07:00,74.495,74.5,74.49,74.5,17600000.0
2009-02-20 23:08:00,74.5,74.5,74.485,74.495,20000000.0
2009-02-20 23:09:00,74.5,74.5,74.49,74.5,16000000.0
2009-02-20 23:10:00,74.505,74.505,74.425,74.435,49800000.0
2009-02-20 23:11:00,74.435,74.46,74.425,74.425,25600000.0
2009-02-20 23:12:00,74.425,74.45,74.425,74.445,42000000.0
2009-02-20 23:13:00,74.45,74.49,74.43,74.49,42800000.0
2009-02-20 23:14:00,74.485,74.5,74.485,74.5,9600000.0
2009-02-20 23:15:00,74.5,74.505,74.49,74.505,9600000.0
2009-02-20 23:16:00,74.5,74.51,74.485,74.485,12800000.0
2009-02-20 23:17:00,74.48,74.48,74.43,74.44,44600000.0
2009-02-20 23:18:00,74.445,74.48,74.445,74.465,24200000.0
2009-02-20 23:19:00,74.465,74.485,74.465,74.465,13200000.0
2009-02-20 23:20:00,74.47,74.475,74.47,74.475,4800000.0
2009-02-20 23:21:00,74.475,74.48,74.475,74.48,4800000.0
2009-02-20 23:22:00,74.475,74.48,74.475,74.475,9600000.0
2009-02-20 23:23:00,74.475,74.51,74.475,74.51,19200000.0
2009-02-20 23:24:00,74.505,74.515,74.47,74.475,15600000.0
2009-02-20 23:25:00,74.475,74.475,74.455,74.465,14800000.0
2009-02-20 23:26:00,74.465,74.49,74.465,74.49,16800000.0
2009-02-20 23:27:00,74.495,74.525,74.49,74.505,23200000.0
2009-02-20 23:28:00,74.5,74.5,74.495,74.495,10800000.0
2009-02-20 23:29:00,74.495,74.525,74.495,74.52,31200000.0
2009-02-20 23:30:00,74.515,74.55,74.515,74.55,40400000.0
2009-02-20 23:31:00,74.54,74.555,74.52,74.525,31600000.0
2009-02-20 23:32:00,74.525,74.535,74.525,74.525,19200000.0
2009-02-20 23:33:00,74.53,74.54,74.52,74.525,32000000.0
2009-02-20 23:34:00,74.515,74.54,74.515,74.53,29000000.0
2009-02-20 23:35:00,74.525,74.55,74.525,74.55,19800000.0
2009-02-20 23:36:00,74.55,74.57,74.54,74.545,53000000.0
2009-02-20 23:37:00,74.55,74.575,74.545,74.555,39400000.0
2009-02-20 23:38:00,74.55,74.575,74.55,74.565,35000000.0
2009-02-20 23:39:00,74.565,74.59,74.565,74.565,20600000.0
2009-02-20 23:40:00,74.57,74.585,74.555,74.555,26200000.0
2009-02-20 23:41:00,74.56,74.56,74.55,74.55,15800000.0
2009-02-20 23:42:00,74.55,74.555,74.53,74.55,57200000.0
2009-02-20 23:43:00,74.545,74.545,74.51,74.515,32800000.0
2009-02-20 23:44:00,74.515,74.515,74.49,74.49,21000000.0
2009-02-20 23:45:00,74.49,74.51,74.485,74.5,58200000.0
2009-02-20 23:46:00,74.505,74.505,74.49,74.49,16600000.0
2009-02-20 23:47:00,74.49,74.5,74.485,74.49,28600000.0
2009-02-20 23:48:00,74.485,74.505,74.485,74.505,19800000.0
2009-02-20 23:49:00,74.51,74.51,74.495,74.495,21800000.0
2009-02-20 23:50:00,74.51,74.51,74.5,74.5,16200000.0
2009-02-20 23:51:00,74.5,74.515,74.5,74.515,72400000.0
2009-02-20 23:52:00,74.515,74.53,74.42,74.42,55800000.0
2009-02-20 23:53:00,74.425,74.46,74.41,74.455,26600000.0
2009-02-20 23:54:00,74.46,74.48,74.445,74.48,40000000.0
2009-02-20 23:55:00,74.48,74.515,74.45,74.455,27200000.0
2009-02-20 23:56:00,74.465,74.54,74.45,74.485,48200000.0
2009-02-20 23:57:00,74.48,74.535,74.47,74.48,68400000.0
2009-02-20 23:58:00,74.48,74.525,74.475,74.5,46800000.0
2009-02-20 23:59:00,74.5,74.505,74.455,74.49,20400000.0
2009-02-23 00:00:00,74.675,74.675,74.665,74.665,4800000.0
2009-02-23 00:01:00,74.66,74.685,74.655,74.655,16800000.0
2009-02-23 00:02:00,74.685,74.685,74.655,74.655,36000000.0
2009-02-23 00:03:00,74.67,74.745,74.67,74.715,39600000.0
2009-02-23 00:04:00,74.715,74.755,74.705,74.755,69200000.0
2009-02-23 00:05:00,74.755,74.77,74.735,74.76,33600000.0
2009-02-23 00:06:00,74.735,74.755,74.735,74.745,6000000.0
2009-02-23 00:07:00,74.75,74.755,74.745,74.745,9600000.0
2009-02-23 00:08:00,74.74,74.77,74.69,74.765,56400000.0
2009-02-23 00:09:00,74.77,74.775,74.755,74.755,7200000.0
2009-02-23 00:10:00,74.75,74.75,74.685,74.73,10800000.0
2009-02-23 00:11:00,74.71,74.75,74.705,74.74,26400000.0
2009-02-23 00:12:00,74.735,74.745,74.67,74.705,48800000.0
2009-02-23 00:13:00,74.7,74.705,74.695,74.695,12000000.0
2009-02-23 00:14:00,74.61,74.67,74.61,74.67,10600000.0
2009-02-23 00:15:00,74.65,74.65,74.65,74.65,1200000.0
2009-02-23 00:16:00,74.645,74.67,74.63,74.63,9400000.0
2009-02-23 00:17:00,74.64,74.64,74.555,74.62,37000000.0
2009-02-23 00:18:00,74.63,74.665,74.63,74.63,30800000.0
2009-02-23 00:19:00,74.64,74.675,74.635,74.65,27400000.0
2009-02-23 00:20:00,74.655,74.68,74.655,74.68,28800000.0
2009-02-23 00:21:00,74.67,74.685,74.67,74.68,34600000.0
2009-02-23 00:22:00,74.665,74.7,74.665,74.685,63600000.0
2009-02-23 00:23:00,74.685,74.685,74.68,74.685,7200000.0
2009-02-23 00:24:00,74.68,74.69,74.675,74.685,36800000.0
2009-02-23 00:25:00,74.69,74.74,74.68,74.715,48200000.0
2009-02-23 00:26:00,74.72,74.78,74.72,74.77,59600000.0
2009-02-23 00:27:00,74.77,74.79,74.76,74.765,66200000.0
2009-02-23 00:28:00,74.785,74.8,74.73,74.79,52000000.0
2009-02-23 00:29:00,74.785,74.8,74.77,74.785,54600000.0
2009-02-23 00:30:00,74.745,74.77,74.74,74.765,45000000.0
2009-02-23 00:31:00,74.77,74.79,74.765,74.79,59600000.0
2009-02-23 00:32:00,74.775,74.775,74.77,74.77,9200000.0
2009-02-23 00:33:00,74.76,74.79,74.76,74.785,21200000.0
2009-02-23 00:34:00,74.785,74.795,74.775,74.775,52000000.0
2009-02-23 00:35:00,74.775,74.775,74.77,74.775,15400000.0
2009-02-23 00:36:00,74.775,74.775,74.77,74.775,12800000.0
2009-02-23 00:37:00,74.775,74.775,74.755,74.77,26600000.0
2009-02-23 00:38:00,74.775,74.78,74.77,74.77,35400000.0
2009-02-23 00:39:00,74.77,74.77,74.77,74.77,4600000.0
2009-02-23 00:40:00,74.77,74.77,74.755,74.765,27800000.0
2009-02-23 00:41:00,74.765,74.765,74.71,74.715,98200000.0
2009-02-23 00:42:00,74.71,74.745,74.71,74.745,33800000.0
2009-02-23 00:43:00,74.76,74.77,74.745,74.76,14400000.0
2009-02-23 00:44:00,74.755,74.76,74.74,74.74,24000000.0
2009-02-23 00:45:00,74.745,74.755,74.745,74.75,14400000.0
2009-02-23 00:46:00,74.715,74.715,74.715,74.715,2600000.0
2009-02-23 00:47:00,74.725,74.745,74.725,74.74,13600000.0
2009-02-23 00:48:00,74.745,74.75,74.745,74.75,4800000.0
2009-02-23 00:49:00,74.715,74.715,74.715,74.715,1600000.0
2009-02-23 00:50:00,74.73,74.75,74.73,74.75,6400000.0
2009-02-23 00:51:00,74.715,74.75,74.715,74.75,6400000.0
2009-02-23 00:52:00,74.74,74.75,74.74,74.74,16800000.0
2009-02-23 00:53:00,74.735,74.735,74.735,74.735,4800000.0
2009-02-23 00:54:00,74.7,74.73,74.7,74.73,6600000.0
2009-02-23 00:55:00,74.725,74.73,74.725,74.73,4800000.0
2009-02-23 00:56:00,74.71,74.725,74.705,74.725,7200000.0
2009-02-23 00:57:00,74.725,74.725,74.725,74.725,7200000.0
2009-02-23 00:58:00,74.68,74.68,74.665,74.665,11400000.0
2009-02-23 00:59:00,74.69,74.725,74.69,74.72,11400000.0
2009-02-23 01:00:00,74.715,74.735,74.715,74.73,14400000.0
2009-02-23 01:01:00,74.735,74.735,74.705,74.705,52000000.0
2009-02-23 01:02:00,74.705,74.705,74.675,74.675,29600000.0
2009-02-23 01:03:00,74.675,74.68,74.655,74.66,39400000.0
2009-02-23 01:04:00,74.665,74.675,74.665,74.675,24200000.0
2009-02-23 01:05:00,74.675,74.68,74.555,74.65,103800000.0
2009-02-23 01:06:00,74.64,74.66,74.62,74.625,47000000.0
2009-02-23 01:07:00,74.62,74.63,74.605,74.62,119600000.0
2009-02-23 01:08:00,74.62,74.645,74.61,74.645,53000000.0
2009-02-23 01:09:00,74.64,74.645,74.585,74.63,79200000.0
2009-02-23 01:10:00,74.625,74.7,74.605,74.7,60200000.0
2009-02-23 01:11:00,74.7,74.745,74.695,74.705,51800000.0
2009-02-23 01:12:00,74.705,74.745,74.68,74.71,68800000.0
2009-02-23 01:13:00,74.71,74.75,74.705,74.705,24400000.0
2009-02-23 01:14:00,74.715,74.73,74.715,74.73,17600000.0
2009-02-23 01:15:00,74.745,74.785,74.72,74.785,32400000.0
2009-02-23 01:16:00,74.78,74.825,74.78,74.825,18400000.0
2009-02-23 01:17:00,74.825,74.825,74.795,74.8,12800000.0
2009-02-23 01:18:00,74.805,74.81,74.8,74.8,4800000.0
2009-02-23 01:19:00,74.8,74.8,74.74,74.75,15800000.0
2009-02-23 01:20:00,74.755,74.765,74.735,74.745,77800000.0
2009-02-23 01:21:00,74.745,74.745,74.735,74.735,13600000.0
2009-02-23 01:22:00,74.74,74.755,74.715,74.755,78600000.0
2009-02-23 01:23:00,74.755,74.755,74.745,74.745,52800000.0
2009-02-23 01:24:00,74.745,74.745,74.73,74.73,22200000.0
2009-02-23 01:25:00,74.74,74.75,74.735,74.735,26200000.0
2009-02-23 01:26:00,74.73,74.73,74.67,74.7,26800000.0
2009-02-23 01:27:00,74.695,74.695,74.695,74.695,3200000.0
2009-02-23 01:28:00,74.26,74.269,74.257,74.269,16000000.0
2009-02-23 01:29:00,74.695,74.705,74.695,74.7,16000000.0
2009-02-23 01:30:00,74.257,74.272,74.255,74.271,7200000.0
2009-02-23 01:31:00,74.272,74.279,74.271,74.271,7200000.0
2009-02-23 01:32:00,74.265,74.272,74.25,74.25,7200000.0
2009-02-23 01:33:00,74.715,74.715,74.705,74.71,7200000.0
2009-02-23 01:34:00,74.705,74.72,74.705,74.715,9600000.0
2009-02-23 01:35:00,74.725,74.725,74.7,74.7,9600000.0
2009-02-23 01:36:00,74.695,74.695,74.685,74.695,9600000.0
2009-02-23 01:37:00,74.69,74.695,74.685,74.69,25200000.0
2009-02-23 01:38:00,74.69,74.71,74.69,74.71,13400000.0
2009-02-23 01:39:00,74.71,74.71,74.68,74.68,41800000.0
2009-02-23 01:40:00,74.68,74.69,74.68,74.69,25600000.0
2009-02-23 01:41:00,74.685,74.69,74.685,74.69,12000000.0
2009-02-23 01:42:00,74.69,74.69,74.68,74.68,44000000.0
2009-02-23 01:43:00,74.685,74.685,74.68,74.685,30400000.0
2009-02-23 01:44:00,74.685,74.685,74.675,74.68,47200000.0
2009-02-23 01:45:00,74.68,74.68,74.665,74.67,18400000.0
2009-02-23 01:46:00,74.665,74.67,74.625,74.65,124000000.0
2009-02-23 01:47:00,74.65,74.715,74.65,74.715,55800000.0
2009-02-23 01:48:00,74.715,74.715,74.65,74.67,70000000.0
2009-02-23 01:49:00,74.665,74.665,74.65,74.66,53600000.0
2009-02-23 01:50:00,74.655,74.675,74.655,74.66,73600000.0
2009-02-23 01:51:00,74.66,74.67,74.625,74.645,81200000.0
2009-02-23 01:52:00,74.64,74.685,74.635,74.665,65400000.0
2009-02-23 01:53:00,74.67,74.69,74.655,74.665,61400000.0
2009-02-23 01:54:00,74.665,74.665,74.65,74.66,104000000.0
2009-02-23 01:55:00,74.66,74.66,74.645,74.66,40600000.0
2009-02-23 01:56:00,74.65,74.67,74.645,74.66,30200000.0
2009-02-23 01:57:00,74.655,74.685,74.655,74.67,26400000.0
2009-02-23 01:58:00,74.675,74.68,74.65,74.65,39200000.0
2009-02-23 01:59:00,74.64,74.65,74.63,74.63,65800000.0
2009-02-23 02:00:00,74.63,74.63,74.555,74.555,120800000.0
2009-02-23 02:01:00,74.555,74.555,74.525,74.53,14000000.0
2009-02-23 02:02:00,74.53,74.545,74.53,74.535,35600000.0
2009-02-23 02:03:00,74.54,74.54,74.52,74.53,28800000.0
2009-02-23 02:04:00,74.53,74.53,74.515,74.515,77400000.0
2009-02-23 02:05:00,74.525,74.525,74.46,74.465,77600000.0
2009-02-23 02:06:00,74.475,74.48,74.45,74.45,37600000.0
2009-02-23 02:07:00,74.445,74.47,74.445,74.46,101400000.0
2009-02-23 02:08:00,74.465,74.49,74.46,74.465,45000000.0
2009-02-23 02:09:00,74.465,74.47,74.46,74.46,15600000.0
2009-02-23 02:10:00,74.465,74.47,74.455,74.46,20400000.0
2009-02-23 02:11:00,74.455,74.5,74.45,74.465,72000000.0
2009-02-23 02:12:00,74.47,74.47,74.45,74.45,83000000.0
2009-02-23 02:13:00,74.45,74.48,74.45,74.47,57800000.0
2009-02-23 02:14:00,74.465,74.47,74.445,74.45,20400000.0
2009-02-23 02:15:00,74.45,74.455,74.43,74.43,45000000.0
2009-02-23 02:16:00,74.415,74.435,74.405,74.43,51800000.0
2009-02-23 02:17:00,74.43,74.43,74.34,74.365,96400000.0
2009-02-23 02:18:00,74.36,74.375,74.32,74.34,95000000.0
2009-02-23 02:19:00,74.34,74.35,74.34,74.34,30000000.0
2009-02-23 02:20:00,74.345,74.345,74.28,74.29,56400000.0
2009-02-23 02:21:00,74.295,74.315,74.285,74.305,68400000.0
2009-02-23 02:22:00,74.305,74.325,74.225,74.25,85200000.0
2009-02-23 02:23:00,74.25,74.25,74.215,74.225,22800000.0
2009-02-23 02:24:00,74.23,74.235,74.205,74.225,36000000.0
2009-02-23 02:25:00,74.23,74.245,74.23,74.24,32200000.0
2009-02-23 02:26:00,74.23,74.255,74.225,74.25,91800000.0
2009-02-23 02:27:00,74.25,74.28,74.25,74.28,53600000.0
2009-02-23 02:28:00,74.275,74.295,74.275,74.295,16800000.0
2009-02-23 02:29:00,74.305,74.305,74.285,74.285,37200000.0
2009-02-23 02:30:00,74.285,74.295,74.28,74.29,21600000.0
2009-02-23 02:31:00,74.29,74.3,74.285,74.285,18000000.0
2009-02-23 02:32:00,74.29,74.29,74.265,74.265,21600000.0
2009-02-23 02:33:00,74.265,74.265,74.215,74.23,95200000.0
2009-02-23 02:34:00,74.235,74.255,74.225,74.25,28800000.0
2009-02-23 02:35:00,74.245,74.26,74.225,74.26,34400000.0
2009-02-23 02:36:00,74.265,74.27,74.21,74.225,76600000.0
2009-02-23 02:37:00,74.24,74.24,74.22,74.235,23200000.0
2009-02-23 02:38:00,74.24,74.25,74.22,74.225,36200000.0
2009-02-23 02:39:00,74.22,74.225,74.16,74.18,89400000.0
2009-02-23 02:40:00,74.175,74.195,74.16,74.165,30000000.0
2009-02-23 02:41:00,74.165,74.165,74.15,74.155,22800000.0
2009-02-23 02:42:00,74.15,74.17,74.14,74.165,24600000.0
2009-02-23 02:43:00,74.17,74.205,74.17,74.205,56000000.0
2009-02-23 02:44:00,74.2,74.225,74.195,74.215,31000000.0
2009-02-23 02:45:00,74.22,74.26,74.22,74.25,40200000.0
2009-02-23 02:46:00,74.255,74.295,74.25,74.275,55200000.0
2009-02-23 02:47:00,74.28,74.285,74.235,74.25,56200000.0
2009-02-23 02:48:00,74.245,74.26,74.24,74.24,27400000.0
2009-02-23 02:49:00,74.24,74.24,74.225,74.24,32800000.0
2009-02-23 02:50:00,74.235,74.25,74.225,74.25,38400000.0
2009-02-23 02:51:00,74.26,74.265,74.2,74.23,46400000.0
2009-02-23 02:52:00,74.23,74.245,74.21,74.22,32400000.0
2009-02-23 02:53:00,74.215,74.22,74.185,74.19,47400000.0
2009-02-23 02:54:00,74.2,74.215,74.19,74.215,29800000.0
2009-02-23 02:55:00,74.21,74.215,74.195,74.215,29200000.0
2009-02-23 02:56:00,74.21,74.225,74.205,74.22,19200000.0
2009-02-23 02:57:00,74.22,74.23,74.215,74.225,19200000.0
2009-02-23 02:58:00,74.23,74.235,74.215,74.23,36600000.0
2009-02-23 02:59:00,74.225,74.24,74.225,74.23,26800000.0
2009-02-23 03:00:00,74.225,74.245,74.225,74.245,21000000.0
2009-02-23 03:01:00,74.245,74.245,74.22,74.22,24400000.0
2009-02-23 03:02:00,74.215,74.22,74.195,74.205,40400000.0
2009-02-23 03:03:00,74.205,74.245,74.2,74.22,39600000.0
2009-02-23 03:04:00,74.225,74.28,74.225,74.28,87400000.0
2009-02-23 03:05:00,74.285,74.31,74.28,74.3,24400000.0
2009-02-23 03:06:00,74.3,74.305,74.255,74.265,39600000.0
2009-02-23 03:07:00,74.255,74.265,74.21,74.23,53400000.0
2009-02-23 03:08:00,74.23,74.23,74.215,74.215,26000000.0
2009-02-23 03:09:00,74.215,74.27,74.215,74.265,16000000.0
2009-02-23 03:10:00,74.255,74.255,74.245,74.25,8400000.0
2009-02-23 03:11:00,74.255,74.28,74.255,74.265,12000000.0
2009-02-23 03:12:00,74.265,74.275,74.265,74.275,3600000.0
2009-02-23 03:13:00,74.27,74.27,74.21,74.22,20000000.0
2009-02-23 03:14:00,74.22,74.23,74.22,74.23,46600000.0
2009-02-23 03:15:00,74.23,74.235,74.23,74.23,14000000.0
2009-02-23 03:16:00,74.23,74.27,74.23,74.255,21000000.0
2009-02-23 03:17:00,74.25,74.255,74.22,74.255,25400000.0
2009-02-23 03:18:00,74.255,74.27,74.255,74.27,25200000.0
2009-02-23 03:19:00,74.275,74.275,74.265,74.27,22800000.0
2009-02-23 03:20:00,74.275,74.285,74.255,74.285,25200000.0
2009-02-23 03:21:00,74.3,74.3,74.29,74.29,10800000.0
2009-02-23 03:22:00,74.295,74.32,74.275,74.31,56600000.0
2009-02-23 03:23:00,74.315,74.355,74.315,74.335,73000000.0
2009-02-23 03:24:00,74.34,74.44,74.335,74.435,62800000.0
2009-02-23 03:25:00,74.435,74.445,74.43,74.44,23800000.0
2009-02-23 03:26:00,74.46,74.46,74.445,74.445,37200000.0
2009-02-23 03:27:00,74.45,74.47,74.45,74.47,31600000.0
2009-02-23 03:28:00,74.475,74.53,74.475,74.52,57000000.0
2009-02-23 03:29:00,74.52,74.61,74.52,74.565,104600000.0
2009-02-23 03:30:00,74.57,74.6,74.565,74.585,45000000.0
2009-02-23 03:31:00,74.585,74.6,74.565,74.585,42600000.0
2009-02-23 03:32:00,74.59,74.6,74.58,74.595,30400000.0
2009-02-23 03:33:00,74.6,74.615,74.59,74.59,24000000.0
2009-02-23 03:34:00,74.595,74.605,74.565,74.57,35200000.0
2009-02-23 03:35:00,74.575,74.575,74.565,74.565,4200000.0
2009-02-23 03:36:00,74.57,74.62,74.55,74.595,70400000.0
2009-02-23 03:37:00,74.595,74.65,74.585,74.585,77600000.0
2009-02-23 03:38:00,74.585,74.595,74.58,74.585,29800000.0
2009-02-23 03:39:00,74.585,74.67,74.575,74.645,67000000.0
2009-02-23 03:40:00,74.62,74.62,74.575,74.605,52400000.0
2009-02-23 03:41:00,74.605,74.65,74.59,74.635,142400000.0
2009-02-23 03:42:00,74.635,74.655,74.61,74.64,38600000.0
2009-02-23 03:43:00,74.64,74.645,74.63,74.63,18000000.0
2009-02-23 03:44:00,74.635,74.7,74.63,74.7,42200000.0
2009-02-23 03:45:00,74.7,74.755,74.695,74.745,33200000.0
2009-02-23 03:46:00,74.75,74.75,74.69,74.69,41800000.0
2009-02-23 03:47:00,74.69,74.705,74.67,74.67,59400000.0
2009-02-23 03:48:00,74.67,74.69,74.615,74.635,114400000.0
2009-02-23 03:49:00,74.635,74.665,74.625,74.65,165000000.0
2009-02-23 03:50:00,74.655,74.72,74.65,74.715,63400000.0
2009-02-23 03:51:00,74.71,74.725,74.68,74.71,237400000.0
2009-02-23 03:52:00,74.71,74.735,74.655,74.66,268400000.0
2009-02-23 03:53:00,74.665,74.67,74.585,74.585,140000000.0
2009-02-23 03:54:00,74.58,74.605,74.515,74.53,259400000.0
2009-02-23 03:55:00,74.53,74.53,74.445,74.495,246600000.0
2009-02-23 03:56:00,74.5,74.57,74.5,74.56,204800000.0
2009-02-23 03:57:00,74.555,74.57,74.52,74.565,111400000.0
2009-02-23 03:58:00,74.57,74.57,74.49,74.515,76600000.0
2009-02-23 03:59:00,74.52,74.535,74.495,74.525,176200000.0
2009-02-23 04:00:00,74.52,74.565,74.49,74.555,180600000.0
2009-02-23 04:01:00,74.565,74.57,74.525,74.535,68600000.0
2009-02-23 04:02:00,74.525,74.545,74.525,74.545,64800000.0
2009-02-23 04:03:00,74.545,74.55,74.535,74.55,112200000.0
2009-02-23 04:04:00,74.555,74.585,74.55,74.58,206600000.0
2009-02-23 04:05:00,74.585,74.6,74.585,74.595,120400000.0
2009-02-23 04:06:00,74.59,74.615,74.59,74.595,18600000.0
2009-02-23 04:07:00,74.595,74.615,74.58,74.615,25000000.0
2009-02-23 04:08:00,74.62,74.625,74.505,74.52,100200000.0
2009-02-23 04:09:00,74.515,74.54,74.5,74.5,191600000.0
2009-02-23 04:10:00,74.505,74.505,74.5,74.5,33600000.0
2009-02-23 04:11:00,74.5,74.51,74.495,74.51,48000000.0
2009-02-23 04:12:00,74.51,74.52,74.465,74.48,149600000.0
2009-02-23 04:13:00,74.48,74.485,74.46,74.465,166400000.0
2009-02-23 04:14:00,74.465,74.5,74.465,74.495,152400000.0
2009-02-23 04:15:00,74.495,74.505,74.46,74.46,92800000.0
2009-02-23 04:16:00,74.46,74.47,74.435,74.455,144000000.0
2009-02-23 04:17:00,74.455,74.57,74.455,74.52,239200000.0
2009-02-23 04:18:00,74.515,74.605,74.515,74.585,38600000.0
2009-02-23 04:19:00,74.585,74.585,74.55,74.56,23800000.0
2009-02-23 04:20:00,74.565,74.565,74.51,74.545,48400000.0
2009-02-23 04:21:00,74.55,74.585,74.55,74.585,35200000.0
2009-02-23 04:22:00,74.57,74.575,74.545,74.56,55200000.0
2009-02-23 04:23:00,74.555,74.57,74.555,74.565,22200000.0
2009-02-23 04:24:00,74.57,74.625,74.555,74.58,148400000.0
2009-02-23 04:25:00,74.58,74.63,74.55,74.555,107800000.0
2009-02-23 04:26:00,74.555,74.575,74.54,74.56,137400000.0
2009-02-23 04:27:00,74.56,74.595,74.54,74.54,138800000.0
2009-02-23 04:28:00,74.545,74.545,74.49,74.5,187600000.0
2009-02-23 04:29:00,74.5,74.51,74.49,74.51,117200000.0
2009-02-23 04:30:00,74.51,74.53,74.51,74.515,41800000.0
2009-02-23 04:31:00,74.515,74.525,74.505,74.505,77400000.0
2009-02-23 04:32:00,74.505,74.51,74.495,74.495,86400000.0
2009-02-23 04:33:00,74.5,74.505,74.5,74.505,19800000.0
2009-02-23 04:34:00,74.51,74.52,74.51,74.515,50200000.0
2009-02-23 04:35:00,74.515,74.525,74.505,74.52,133400000.0
2009-02-23 04:36:00,74.52,74.56,74.52,74.56,154200000.0
2009-02-23 04:37:00,74.565,74.565,74.545,74.555,124200000.0
2009-02-23 04:38:00,74.55,74.555,74.55,74.555,37000000.0
2009-02-23 04:39:00,74.555,74.575,74.555,74.57,37800000.0
2009-02-23 04:40:00,74.575,74.595,74.57,74.595,42400000.0
2009-02-23 04:41:00,74.595,74.625,74.595,74.62,57600000.0
2009-02-23 04:42:00,74.615,74.665,74.615,74.665,83600000.0
2009-02-23 04:43:00,74.66,74.66,74.65,74.65,26200000.0
2009-02-23 04:44:00,74.65,74.665,74.64,74.655,29200000.0
2009-02-23 04:45:00,74.655,74.675,74.65,74.65,40200000.0
2009-02-23 04:46:00,74.645,74.65,74.64,74.65,30400000.0
2009-02-23 04:47:00,74.655,74.655,74.645,74.65,13200000.0
2009-02-23 04:48:00,74.65,74.65,74.635,74.65,28800000.0
2009-02-23 04:49:00,74.645,74.655,74.625,74.635,42000000.0
2009-02-23 04:50:00,74.63,74.635,74.62,74.625,40400000.0
2009-02-23 04:51:00,74.625,74.625,74.62,74.625,8800000.0
2009-02-23 04:52:00,74.63,74.64,74.625,74.635,40000000.0
2009-02-23 04:53:00,74.63,74.63,74.61,74.625,52600000.0
2009-02-23 04:54:00,74.62,74.645,74.615,74.64,53200000.0
2009-02-23 04:55:00,74.64,74.66,74.63,74.66,37800000.0
2009-02-23 04:56:00,74.66,74.665,74.645,74.66,27200000.0
2009-02-23 04:57:00,74.66,74.665,74.65,74.665,16000000.0
2009-02-23 04:58:00,74.65,74.655,74.635,74.655,32800000.0
2009-02-23 04:59:00,74.665,74.665,74.615,74.64,55200000.0
2009-02-23 05:00:00,74.635,74.65,74.63,74.65,34800000.0
2009-02-23 05:01:00,74.64,74.65,74.64,74.65,37400000.0
2009-02-23 05:02:00,74.65,74.65,74.635,74.65,20000000.0
2009-02-23 05:03:00,74.655,74.655,74.61,74.61,31200000.0
2009-02-23 05:04:00,74.615,74.645,74.61,74.645,57200000.0
2009-02-23 05:05:00,74.645,74.645,74.64,74.64,12800000.0
2009-02-23 05:06:00,74.64,74.645,74.64,74.64,4800000.0
2009-02-23 05:07:00,74.64,74.645,74.64,74.64,6400000.0
2009-02-23 05:08:00,74.64,74.645,74.64,74.64,6400000.0
2009-02-23 05:09:00,74.645,74.675,74.645,74.675,32000000.0
2009-02-23 05:10:00,74.665,74.67,74.66,74.665,16000000.0
2009-02-23 05:11:00,74.66,74.665,74.595,74.61,39400000.0
2009-02-23 05:12:00,74.61,74.635,74.61,74.635,32800000.0
2009-02-23 05:13:00,74.63,74.645,74.63,74.645,13200000.0
2009-02-23 05:14:00,74.64,74.67,74.64,74.64,19600000.0
2009-02-23 05:15:00,74.64,74.655,74.595,74.615,48400000.0
2009-02-23 05:16:00,74.615,74.615,74.61,74.61,8400000.0
2009-02-23 05:17:00,74.605,74.61,74.595,74.595,13200000.0
2009-02-23 05:18:00,74.595,74.605,74.58,74.6,32400000.0
2009-02-23 05:19:00,74.605,74.615,74.58,74.605,34400000.0
2009-02-23 05:20:00,74.61,74.635,74.605,74.615,25000000.0
2009-02-23 05:21:00,74.62,74.62,74.605,74.605,4800000.0
2009-02-23 05:22:00,74.605,74.605,74.58,74.585,34800000.0
2009-02-23 05:23:00,74.585,74.585,74.545,74.575,44400000.0
2009-02-23 05:24:00,74.57,74.57,74.52,74.54,46000000.0
2009-02-23 05:25:00,74.54,74.55,74.5,74.5,52800000.0
2009-02-23 05:26:00,74.505,74.505,74.465,74.48,105600000.0
2009-02-23 05:27:00,74.505,74.52,74.5,74.52,30000000.0
2009-02-23 05:28:00,74.515,74.525,74.495,74.52,48000000.0
2009-02-23 05:29:00,74.535,74.54,74.53,74.53,18000000.0
2009-02-23 05:30:00,74.535,74.54,74.525,74.525,12000000.0
2009-02-23 05:31:00,74.53,74.545,74.525,74.545,24000000.0
2009-02-23 05:32:00,74.54,74.55,74.525,74.53,37800000.0
2009-02-23 05:33:00,74.535,74.535,74.515,74.52,42000000.0
2009-02-23 05:34:00,74.515,74.525,74.48,74.48,50200000.0
2009-02-23 05:35:00,74.49,74.5,74.48,74.495,36000000.0
2009-02-23 05:36:00,74.485,74.49,74.48,74.485,25800000.0
2009-02-23 05:37:00,74.49,74.5,74.485,74.495,40800000.0
2009-02-23 05:38:00,74.495,74.495,74.465,74.465,25800000.0
2009-02-23 05:39:00,74.465,74.465,74.42,74.425,70400000.0
2009-02-23 05:40:00,74.42,74.45,74.42,74.45,46000000.0
2009-02-23 05:41:00,74.45,74.46,74.435,74.46,35400000.0
2009-02-23 05:42:00,74.46,74.48,74.46,74.465,28800000.0
2009-02-23 05:43:00,74.465,74.465,74.445,74.45,29200000.0
2009-02-23 05:44:00,74.455,74.47,74.45,74.465,25800000.0
2009-02-23 05:45:00,74.465,74.465,74.46,74.46,16800000.0
2009-02-23 05:46:00,74.46,74.465,74.44,74.44,16400000.0
2009-02-23 05:47:00,74.44,74.46,74.44,74.44,40600000.0
2009-02-23 05:48:00,74.445,74.48,74.44,74.44,58600000.0
2009-02-23 05:49:00,74.44,74.47,74.44,74.47,15600000.0
2009-02-23 05:50:00,74.47,74.485,74.455,74.485,28800000.0
2009-02-23 05:51:00,74.48,74.485,74.47,74.47,19200000.0
2009-02-23 05:52:00,74.465,74.48,74.465,74.465,24000000.0
2009-02-23 05:53:00,74.465,74.5,74.465,74.495,18000000.0
2009-02-23 05:54:00,74.49,74.5,74.48,74.5,9400000.0
2009-02-23 05:55:00,74.495,74.505,74.475,74.505,18600000.0
2009-02-23 05:56:00,74.51,74.55,74.5,74.55,157600000.0
2009-02-23 05:57:00,74.54,74.55,74.53,74.53,26400000.0
2009-02-23 05:58:00,74.525,74.525,74.51,74.51,27000000.0
2009-02-23 05:59:00,74.49,74.51,74.49,74.505,24400000.0
2009-02-23 06:00:00,74.495,74.51,74.495,74.505,6600000.0
2009-02-23 06:01:00,74.5,74.505,74.485,74.49,23000000.0
2009-02-23 06:02:00,74.49,74.535,74.49,74.535,26400000.0
2009-02-23 06:03:00,74.525,74.555,74.525,74.555,16200000.0
2009-02-23 06:04:00,74.55,74.575,74.55,74.56,42400000.0
2009-02-23 06:05:00,74.56,74.56,74.535,74.54,34600000.0
2009-02-23 06:06:00,74.535,74.57,74.535,74.55,45600000.0
2009-02-23 06:07:00,74.55,74.55,74.515,74.535,57600000.0
2009-02-23 06:08:00,74.54,74.54,74.52,74.535,29400000.0
2009-02-23 06:09:00,74.525,74.545,74.525,74.525,77200000.0
2009-02-23 06:10:00,74.53,74.53,74.525,74.525,18600000.0
2009-02-23 06:11:00,74.525,74.525,74.52,74.52,6000000.0
2009-02-23 06:12:00,74.52,74.525,74.52,74.525,8400000.0
2009-02-23 06:13:00,74.53,74.535,74.525,74.535,7200000.0
2009-02-23 06:14:00,74.54,74.545,74.535,74.54,25400000.0
2009-02-23 06:15:00,74.535,74.535,74.525,74.535,6600000.0
2009-02-23 06:16:00,74.53,74.545,74.52,74.545,24400000.0
2009-02-23 06:17:00,74.55,74.55,74.545,74.545,11400000.0
2009-02-23 06:18:00,74.535,74.545,74.53,74.54,22000000.0
2009-02-23 06:19:00,74.54,74.54,74.535,74.535,4200000.0
2009-02-23 06:20:00,74.53,74.535,74.525,74.525,9000000.0
2009-02-23 06:21:00,74.654,74.654,74.615,74.616,26200000.0
2009-02-23 06:22:00,74.52,74.54,74.52,74.54,26200000.0
2009-02-23 06:23:00,74.55,74.57,74.55,74.57,42200000.0
2009-02-23 06:24:00,74.565,74.575,74.565,74.575,7800000.0
2009-02-23 06:25:00,74.58,74.59,74.58,74.585,12600000.0
2009-02-23 06:26:00,74.585,74.595,74.585,74.585,14200000.0
2009-02-23 06:27:00,74.585,74.64,74.585,74.6,28800000.0
2009-02-23 06:28:00,74.62,74.62,74.59,74.615,16800000.0
2009-02-23 06:29:00,74.62,74.625,74.595,74.595,7200000.0
2009-02-23 06:30:00,74.59,74.61,74.58,74.61,44600000.0
2009-02-23 06:31:00,74.62,74.625,74.605,74.625,18000000.0
2009-02-23 06:32:00,74.635,74.635,74.625,74.63,8400000.0
2009-02-23 06:33:00,74.635,74.675,74.635,74.64,44200000.0
2009-02-23 06:34:00,74.64,74.645,74.64,74.645,9200000.0
2009-02-23 06:35:00,74.64,74.71,74.64,74.69,31200000.0
2009-02-23 06:36:00,74.695,74.695,74.685,74.69,14400000.0
2009-02-23 06:37:00,74.675,74.7,74.67,74.675,31200000.0
2009-02-23 06:38:00,74.68,74.71,74.675,74.705,20400000.0
2009-02-23 06:39:00,74.705,74.71,74.69,74.69,35800000.0
2009-02-23 06:40:00,74.695,74.695,74.68,74.685,17800000.0
2009-02-23 06:41:00,74.68,74.68,74.67,74.68,10800000.0
2009-02-23 06:42:00,74.675,74.68,74.665,74.665,11400000.0
2009-02-23 06:43:00,74.67,74.675,74.665,74.67,13200000.0
2009-02-23 06:44:00,74.665,74.67,74.605,74.645,42200000.0
2009-02-23 06:45:00,74.64,74.65,74.625,74.64,28200000.0
2009-02-23 06:46:00,74.63,74.635,74.63,74.635,6600000.0
2009-02-23 06:47:00,74.63,74.64,74.625,74.635,23400000.0
2009-02-23 06:48:00,74.64,74.66,74.635,74.66,33000000.0
2009-02-23 06:49:00,74.66,74.66,74.645,74.65,10400000.0
2009-02-23 06:50:00,74.65,74.67,74.65,74.655,36600000.0
2009-02-23 06:51:00,74.655,74.66,74.635,74.64,41400000.0
2009-02-23 06:52:00,74.635,74.65,74.635,74.65,33800000.0
2009-02-23 06:53:00,74.65,74.65,74.635,74.635,86600000.0
2009-02-23 06:54:00,74.64,74.65,74.635,74.65,77800000.0
2009-02-23 06:55:00,74.64,74.65,74.64,74.65,6400000.0
2009-02-23 06:56:00,74.66,74.68,74.66,74.665,21600000.0
2009-02-23 06:57:00,74.66,74.675,74.66,74.66,9600000.0
2009-02-23 06:58:00,74.665,74.68,74.665,74.68,18400000.0
2009-02-23 06:59:00,74.675,74.68,74.67,74.675,18600000.0
2009-02-23 07:00:00,74.675,74.69,74.675,74.685,7200000.0
2009-02-23 07:01:00,74.68,74.68,74.665,74.665,20400000.0
2009-02-23 07:02:00,74.66,74.67,74.65,74.665,40400000.0
2009-02-23 07:03:00,74.66,74.66,74.65,74.65,9000000.0
2009-02-23 07:04:00,74.65,74.66,74.64,74.655,71000000.0
2009-02-23 07:05:00,74.645,74.66,74.645,74.655,28800000.0
2009-02-23 07:06:00,74.655,74.66,74.655,74.66,10800000.0
2009-02-23 07:07:00,74.66,74.66,74.65,74.66,23400000.0
2009-02-23 07:08:00,74.66,74.665,74.66,74.665,14400000.0
2009-02-23 07:09:00,74.66,74.665,74.66,74.66,5400000.0
2009-02-23 07:10:00,74.665,74.67,74.65,74.65,15400000.0
2009-02-23 07:11:00,74.645,74.65,74.645,74.645,8400000.0
2009-02-23 07:12:00,74.65,74.685,74.65,74.67,24400000.0
2009-02-23 07:13:00,74.665,74.67,74.655,74.665,21000000.0
2009-02-23 07:14:00,74.665,74.705,74.66,74.685,22000000.0
2009-02-23 07:15:00,74.695,74.715,74.685,74.71,20800000.0
2009-02-23 07:16:00,74.725,74.725,74.69,74.705,19800000.0
2009-02-23 07:17:00,74.695,74.7,74.69,74.69,12000000.0
2009-02-23 07:18:00,74.695,74.695,74.685,74.695,13200000.0
2009-02-23 07:19:00,74.69,74.69,74.65,74.665,56400000.0
2009-02-23 07:20:00,74.665,74.69,74.655,74.655,30000000.0
2009-02-23 07:21:00,74.655,74.655,74.62,74.63,32400000.0
2009-02-23 07:22:00,74.62,74.625,74.615,74.615,8800000.0
2009-02-23 07:23:00,74.615,74.63,74.605,74.62,25200000.0
2009-02-23 07:24:00,74.625,74.645,74.605,74.605,36600000.0
2009-02-23 07:25:00,74.605,74.635,74.55,74.63,73400000.0
2009-02-23 07:26:00,74.59,74.64,74.59,74.64,61800000.0
2009-02-23 07:27:00,74.645,74.665,74.635,74.635,71400000.0
2009-02-23 07:28:00,74.63,74.645,74.585,74.645,148600000.0
2009-02-23 07:29:00,74.645,74.655,74.6,74.615,142000000.0
2009-02-23 07:30:00,74.615,74.66,74.615,74.655,63800000.0
2009-02-23 07:31:00,74.66,74.7,74.645,74.7,61200000.0
2009-02-23 07:32:00,74.69,74.695,74.68,74.69,83400000.0
2009-02-23 07:33:00,74.69,74.7,74.675,74.675,99800000.0
2009-02-23 07:34:00,74.675,74.68,74.645,74.65,85400000.0
2009-02-23 07:35:00,74.655,74.655,74.645,74.65,55200000.0
2009-02-23 07:36:00,74.645,74.65,74.645,74.645,42400000.0
2009-02-23 07:37:00,74.65,74.655,74.635,74.645,72000000.0
2009-02-23 07:38:00,74.69,74.7,74.635,74.64,43000000.0
2009-02-23 07:39:00,74.635,74.64,74.625,74.63,62400000.0
2009-02-23 07:40:00,74.63,74.645,74.625,74.64,64400000.0
2009-02-23 07:41:00,74.64,74.64,74.595,74.595,14800000.0
2009-02-23 07:42:00,74.59,74.59,74.58,74.58,9600000.0
2009-02-23 07:43:00,74.58,74.58,74.575,74.58,8400000.0
2009-02-23 07:44:00,74.585,74.595,74.58,74.58,10800000.0
2009-02-23 07:45:00,74.585,74.585,74.54,74.55,40400000.0
2009-02-23 07:46:00,74.555,74.56,74.54,74.54,25200000.0
2009-02-23 07:47:00,74.56,74.56,74.535,74.535,26800000.0
2009-02-23 07:48:00,74.54,74.575,74.54,74.545,42200000.0
2009-02-23 07:49:00,74.55,74.585,74.545,74.56,58800000.0
2009-02-23 07:50:00,74.56,74.6,74.56,74.6,35600000.0
2009-02-23 07:51:00,74.595,74.6,74.59,74.595,12200000.0
2009-02-23 07:52:00,74.59,74.595,74.59,74.59,15200000.0
2009-02-23 07:53:00,74.585,74.59,74.585,74.59,18800000.0
2009-02-23 07:54:00,74.585,74.585,74.57,74.57,28400000.0
2009-02-23 07:55:00,74.575,74.575,74.565,74.57,10000000.0
2009-02-23 07:56:00,74.565,74.58,74.565,74.58,37400000.0
2009-02-23 07:57:00,74.585,74.585,74.575,74.575,20200000.0
2009-02-23 07:58:00,74.575,74.59,74.575,74.59,12600000.0
2009-02-23 07:59:00,74.595,74.64,74.59,74.615,56800000.0
2009-02-23 08:00:00,74.635,74.64,74.595,74.6,61000000.0
2009-02-23 08:01:00,74.605,74.605,74.565,74.585,36000000.0
2009-02-23 08:02:00,74.59,74.66,74.59,74.66,57000000.0
2009-02-23 08:03:00,74.66,74.66,74.575,74.61,78200000.0
2009-02-23 08:04:00,74.605,74.61,74.6,74.61,22400000.0
2009-02-23 08:05:00,74.61,74.61,74.605,74.61,8000000.0
2009-02-23 08:06:00,74.605,74.615,74.605,74.61,11200000.0
2009-02-23 08:07:00,74.61,74.62,74.605,74.62,13200000.0
2009-02-23 08:08:00,74.798,74.811,74.787,74.811,109800000.0
2009-02-23 08:09:00,74.62,74.635,74.565,74.57,109800000.0
2009-02-23 08:10:00,74.575,74.59,74.57,74.58,44000000.0
2009-02-23 08:11:00,74.585,74.6,74.585,74.6,7200000.0
2009-02-23 08:12:00,74.595,74.6,74.59,74.6,16000000.0
2009-02-23 08:13:00,74.6,74.635,74.59,74.635,42400000.0
2009-02-23 08:14:00,74.63,74.64,74.615,74.635,30800000.0
2009-02-23 08:15:00,74.635,74.645,74.635,74.635,48600000.0
2009-02-23 08:16:00,74.635,74.65,74.615,74.63,63000000.0
2009-02-23 08:17:00,74.63,74.665,74.63,74.65,45600000.0
2009-02-23 08:18:00,74.645,74.735,74.645,74.72,62200000.0
2009-02-23 08:19:00,74.715,74.74,74.705,74.74,24200000.0
2009-02-23 08:20:00,74.735,74.76,74.725,74.75,57600000.0
2009-02-23 08:21:00,74.745,74.745,74.73,74.74,18000000.0
2009-02-23 08:22:00,74.74,74.775,74.73,74.74,50800000.0
2009-02-23 08:23:00,74.745,74.75,74.73,74.73,16800000.0
2009-02-23 08:24:00,74.73,74.74,74.725,74.725,26400000.0
2009-02-23 08:25:00,74.73,74.735,74.72,74.73,22800000.0
2009-02-23 08:26:00,74.73,74.74,74.73,74.735,9600000.0
2009-02-23 08:27:00,74.73,74.74,74.73,74.73,20400000.0
2009-02-23 08:28:00,74.725,74.735,74.725,74.73,22800000.0
2009-02-23 08:29:00,74.73,74.745,74.7,74.71,57000000.0
2009-02-23 08:30:00,74.715,74.725,74.715,74.715,23400000.0
2009-02-23 08:31:00,74.73,74.73,74.715,74.725,26400000.0
2009-02-23 08:32:00,74.715,74.745,74.715,74.74,21200000.0
2009-02-23 08:33:00,74.745,74.745,74.74,74.74,4800000.0
2009-02-23 08:34:00,74.745,74.745,74.73,74.735,13200000.0
2009-02-23 08:35:00,74.725,74.74,74.7,74.7,31200000.0
2009-02-23 08:36:00,74.7,74.725,74.7,74.725,20400000.0
2009-02-23 08:37:00,74.71,74.745,74.71,74.72,37200000.0
2009-02-23 08:38:00,74.71,74.74,74.71,74.74,24000000.0
2009-02-23 08:39:00,74.735,74.745,74.735,74.745,6000000.0
2009-02-23 08:40:00,74.745,74.75,74.74,74.74,13200000.0
2009-02-23 08:41:00,74.735,74.745,74.735,74.745,21600000.0
2009-02-23 08:42:00,74.74,74.745,74.725,74.725,18600000.0
2009-02-23 08:43:00,74.73,74.745,74.73,74.745,18000000.0
2009-02-23 08:44:00,74.74,74.79,74.74,74.785,32600000.0
2009-02-23 08:45:00,74.78,74.78,74.745,74.745,28200000.0
2009-02-23 08:46:00,74.755,74.755,74.715,74.745,150600000.0
2009-02-23 08:47:00,74.745,74.775,74.745,74.775,23400000.0
2009-02-23 08:48:00,74.77,74.77,74.74,74.74,16800000.0
2009-02-23 08:49:00,74.745,74.755,74.74,74.75,35400000.0
2009-02-23 08:50:00,74.755,74.755,74.745,74.75,15600000.0
2009-02-23 08:51:00,74.75,74.75,74.735,74.735,4800000.0
2009-02-23 08:52:00,74.745,74.75,74.74,74.745,22800000.0
2009-02-23 08:53:00,74.75,74.75,74.73,74.735,27200000.0
2009-02-23 08:54:00,74.73,74.755,74.73,74.745,22200000.0
2009-02-23 08:55:00,74.75,74.75,74.72,74.74,78200000.0
2009-02-23 08:56:00,74.735,74.75,74.735,74.75,25400000.0
2009-02-23 08:57:00,74.75,74.79,74.74,74.785,100600000.0
2009-02-23 08:58:00,74.785,74.805,74.76,74.765,41600000.0
2009-02-23 08:59:00,74.77,74.775,74.73,74.73,40800000.0
2009-02-23 09:00:00,74.735,74.76,74.72,74.745,53600000.0
2009-02-23 09:01:00,74.765,74.805,74.765,74.805,28800000.0
2009-02-23 09:02:00,74.8,74.815,74.79,74.805,41200000.0
2009-02-23 09:03:00,74.79,74.82,74.785,74.82,30600000.0
2009-02-23 09:04:00,74.82,74.83,74.79,74.79,38400000.0
2009-02-23 09:05:00,74.79,74.81,74.75,74.76,31200000.0
2009-02-23 09:06:00,74.765,74.785,74.755,74.755,36400000.0
2009-02-23 09:07:00,74.76,74.81,74.76,74.81,48400000.0
2009-02-23 09:08:00,74.81,74.83,74.795,74.83,40800000.0
2009-02-23 09:09:00,74.82,74.84,74.82,74.825,15600000.0
2009-02-23 09:10:00,74.82,74.865,74.82,74.865,33400000.0
2009-02-23 09:11:00,74.86,74.885,74.86,74.885,46200000.0
2009-02-23 09:12:00,74.89,74.895,74.865,74.885,32600000.0
2009-02-23 09:13:00,74.89,75.02,74.89,74.965,140000000.0
2009-02-23 09:14:00,74.965,74.985,74.9,74.93,89600000.0
2009-02-23 09:15:00,74.93,74.98,74.93,74.975,50200000.0
2009-02-23 09:16:00,74.97,74.99,74.93,74.975,95600000.0
2009-02-23 09:17:00,74.975,75.02,74.975,75.01,96000000.0
2009-02-23 09:18:00,75.02,75.06,75.0,75.03,151200000.0
2009-02-23 09:19:00,75.03,75.08,75.015,75.035,130600000.0
2009-02-23 09:20:00,75.055,75.11,75.035,75.085,85800000.0
2009-02-23 09:21:00,75.085,75.15,75.085,75.15,85600000.0
2009-02-23 09:22:00,75.145,75.25,75.105,75.155,165600000.0
2009-02-23 09:23:00,75.17,75.24,75.155,75.205,193000000.0
2009-02-23 09:24:00,75.23,75.23,75.055,75.055,162200000.0
2009-02-23 09:25:00,75.055,75.14,75.055,75.135,206800000.0
2009-02-23 09:26:00,75.14,75.2,75.14,75.2,102400000.0
2009-02-23 09:27:00,75.2,75.21,75.135,75.175,186200000.0
2009-02-23 09:28:00,75.175,75.175,75.105,75.12,32200000.0
2009-02-23 09:29:00,75.1,75.165,75.1,75.16,50000000.0
2009-02-23 09:30:00,75.165,75.175,75.14,75.175,37000000.0
2009-02-23 09:31:00,75.17,75.175,75.135,75.14,55200000.0
2009-02-23 09:32:00,75.145,75.155,75.145,75.145,14600000.0
2009-02-23 09:33:00,75.15,75.15,75.12,75.14,65600000.0
2009-02-23 09:34:00,75.13,75.13,75.09,75.09,24400000.0
2009-02-23 09:35:00,75.09,75.12,75.08,75.1,47200000.0
2009-02-23 09:36:00,75.115,75.14,75.09,75.14,68200000.0
2009-02-23 09:37:00,75.14,75.165,75.135,75.15,54000000.0
2009-02-23 09:38:00,75.155,75.16,75.15,75.15,8400000.0
2009-02-23 09:39:00,75.155,75.18,75.155,75.18,15600000.0
2009-02-23 09:40:00,75.175,75.195,75.175,75.19,35800000.0
2009-02-23 09:41:00,75.19,75.195,75.125,75.17,53000000.0
2009-02-23 09:42:00,75.165,75.195,75.165,75.195,33000000.0
2009-02-23 09:43:00,75.2,75.225,75.19,75.225,107000000.0
2009-02-23 09:44:00,75.225,75.245,75.205,75.215,125200000.0
2009-02-23 09:45:00,75.21,75.225,75.2,75.215,51400000.0
2009-02-23 09:46:00,75.23,75.255,75.22,75.24,43200000.0
2009-02-23 09:47:00,75.24,75.275,75.24,75.265,116000000.0
2009-02-23 09:48:00,75.265,75.29,75.245,75.275,103400000.0
2009-02-23 09:49:00,75.27,75.31,75.235,75.31,141400000.0
2009-02-23 09:50:00,75.31,75.335,75.305,75.32,68800000.0
2009-02-23 09:51:00,75.31,75.39,75.31,75.355,122800000.0
2009-02-23 09:52:00,75.345,75.36,75.335,75.36,50800000.0
2009-02-23 09:53:00,75.36,75.405,75.35,75.385,69600000.0
2009-02-23 09:54:00,75.385,75.385,75.345,75.36,52600000.0
2009-02-23 09:55:00,75.37,75.37,75.355,75.37,37200000.0
2009-02-23 09:56:00,75.365,75.39,75.34,75.37,101000000.0
2009-02-23 09:57:00,75.37,75.385,75.35,75.385,133400000.0
2009-02-23 09:58:00,75.39,75.395,75.36,75.37,85600000.0
2009-02-23 09:59:00,75.375,75.385,75.365,75.38,61400000.0
2009-02-23 10:00:00,75.375,75.38,75.34,75.34,84800000.0
2009-02-23 10:01:00,75.335,75.34,75.275,75.295,210000000.0
2009-02-23 10:02:00,75.305,75.325,75.305,75.315,63000000.0
2009-02-23 10:03:00,75.31,75.36,75.31,75.33,206000000.0
2009-02-23 10:04:00,75.325,75.325,75.31,75.31,154000000.0
2009-02-23 10:05:00,75.315,75.35,75.31,75.33,185600000.0
2009-02-23 10:06:00,75.325,75.34,75.31,75.34,71000000.0
2009-02-23 10:07:00,75.34,75.345,75.31,75.34,100600000.0
2009-02-23 10:08:00,75.34,75.36,75.325,75.345,183800000.0
2009-02-23 10:09:00,75.345,75.345,75.29,75.305,204600000.0
2009-02-23 10:10:00,75.3,75.32,75.265,75.295,193600000.0
2009-02-23 10:11:00,75.295,75.32,75.295,75.305,83600000.0
2009-02-23 10:12:00,75.305,75.395,75.295,75.375,164600000.0
2009-02-23 10:13:00,75.38,75.385,75.365,75.375,90400000.0
2009-02-23 10:14:00,75.375,75.4,75.365,75.4,78600000.0
2009-02-23 10:15:00,75.405,75.46,75.39,75.445,126400000.0
2009-02-23 10:16:00,75.44,75.475,75.38,75.38,188600000.0
2009-02-23 10:17:00,75.375,75.385,75.355,75.37,123800000.0
2009-02-23 10:18:00,75.365,75.425,75.365,75.415,135200000.0
2009-02-23 10:19:00,75.415,75.42,75.355,75.405,134600000.0
2009-02-23 10:20:00,75.405,75.405,75.365,75.375,135200000.0
2009-02-23 10:21:00,75.375,75.435,75.35,75.38,186200000.0
2009-02-23 10:22:00,75.375,75.425,75.375,75.395,127800000.0
2009-02-23 10:23:00,75.395,75.43,75.375,75.425,264400000.0
2009-02-23 10:24:00,75.425,75.47,75.425,75.445,204000000.0
2009-02-23 10:25:00,75.45,75.48,75.445,75.475,36000000.0
2009-02-23 10:26:00,75.475,75.48,75.42,75.445,73400000.0
2009-02-23 10:27:00,75.45,75.49,75.44,75.48,120800000.0
2009-02-23 10:28:00,75.48,75.485,75.44,75.445,94600000.0
2009-02-23 10:29:00,75.44,75.455,75.415,75.425,166200000.0
2009-02-23 10:30:00,75.43,75.44,75.42,75.43,61000000.0
2009-02-23 10:31:00,75.435,75.45,75.43,75.44,51000000.0
2009-02-23 10:32:00,75.445,75.46,75.41,75.415,87200000.0
2009-02-23 10:33:00,75.41,75.415,75.39,75.4,99400000.0
2009-02-23 10:34:00,75.4,75.4,75.315,75.34,182800000.0
2009-02-23 10:35:00,75.34,75.39,75.335,75.385,53000000.0
2009-02-23 10:36:00,75.385,75.545,75.385,75.545,145200000.0
2009-02-23 10:37:00,75.545,75.545,75.51,75.545,113200000.0
2009-02-23 10:38:00,75.545,75.595,75.545,75.58,155800000.0
2009-02-23 10:39:00,75.58,75.585,75.54,75.545,157200000.0
2009-02-23 10:40:00,75.54,75.54,75.51,75.53,132000000.0
2009-02-23 10:41:00,75.53,75.57,75.53,75.565,186600000.0
2009-02-23 10:42:00,75.565,75.585,75.545,75.56,189800000.0
2009-02-23 10:43:00,75.555,75.575,75.55,75.575,134800000.0
2009-02-23 10:44:00,75.575,75.595,75.555,75.575,87800000.0
2009-02-23 10:45:00,75.57,75.605,75.545,75.57,93200000.0
2009-02-23 10:46:00,75.57,75.595,75.51,75.525,136400000.0
2009-02-23 10:47:00,75.52,75.55,75.505,75.51,247000000.0
2009-02-23 10:48:00,75.51,75.53,75.49,75.515,157400000.0
2009-02-23 10:49:00,75.52,75.52,75.485,75.51,118400000.0
2009-02-23 10:50:00,75.51,75.52,75.5,75.5,74200000.0
2009-02-23 10:51:00,75.5,75.53,75.485,75.53,139400000.0
2009-02-23 10:52:00,75.53,75.565,75.51,75.51,241400000.0
2009-02-23 10:53:00,75.51,75.54,75.49,75.5,117400000.0
2009-02-23 10:54:00,75.495,75.505,75.43,75.435,114000000.0
2009-02-23 10:55:00,75.44,75.455,75.34,75.36,176600000.0
2009-02-23 10:56:00,75.36,75.38,75.335,75.34,237600000.0
2009-02-23 10:57:00,75.34,75.375,75.325,75.325,140400000.0
2009-02-23 10:58:00,75.325,75.35,75.315,75.345,109200000.0
2009-02-23 10:59:00,75.34,75.345,75.3,75.31,90200000.0
2009-02-23 11:00:00,75.295,75.32,75.285,75.3,153600000.0
2009-02-23 11:01:00,75.3,75.36,75.3,75.36,148400000.0
2009-02-23 11:02:00,75.36,75.36,75.3,75.31,80400000.0
2009-02-23 11:03:00,75.315,75.32,75.31,75.32,101600000.0
2009-02-23 11:04:00,75.32,75.38,75.315,75.38,164600000.0
2009-02-23 11:05:00,75.38,75.41,75.37,75.385,131200000.0
2009-02-23 11:06:00,75.385,75.39,75.32,75.33,178400000.0
2009-02-23 11:07:00,75.355,75.425,75.335,75.425,126200000.0
2009-02-23 11:08:00,75.425,75.425,75.36,75.36,109800000.0
2009-02-23 11:09:00,75.355,75.4,75.35,75.4,118800000.0
2009-02-23 11:10:00,75.39,75.46,75.38,75.435,129600000.0
2009-02-23 11:11:00,75.435,75.455,75.42,75.445,101200000.0
2009-02-23 11:12:00,75.44,75.465,75.38,75.38,140000000.0
2009-02-23 11:13:00,75.375,75.395,75.37,75.38,130200000.0
2009-02-23 11:14:00,75.38,75.41,75.36,75.4,142000000.0
2009-02-23 11:15:00,75.4,75.43,75.39,75.42,152400000.0
2009-02-23 11:16:00,75.425,75.505,75.41,75.49,209200000.0
2009-02-23 11:17:00,75.495,75.52,75.465,75.5,211600000.0
2009-02-23 11:18:00,75.5,75.54,75.48,75.54,170800000.0
2009-02-23 11:19:00,75.535,75.575,75.515,75.535,281000000.0
2009-02-23 11:20:00,75.535,75.57,75.535,75.57,101800000.0
2009-02-23 11:21:00,75.585,75.61,75.55,75.555,298000000.0
2009-02-23 11:22:00,75.555,75.615,75.555,75.595,352800000.0
2009-02-23 11:23:00,75.595,75.6,75.56,75.565,479799998.0
2009-02-23 11:24:00,75.56,75.565,75.53,75.55,147000000.0
2009-02-23 11:25:00,75.55,75.57,75.53,75.55,58400000.0
2009-02-23 11:26:00,75.545,75.615,75.525,75.605,147200000.0
2009-02-23 11:27:00,75.6,75.64,75.585,75.59,149800000.0
2009-02-23 11:28:00,75.59,75.66,75.58,75.63,332000000.0
2009-02-23 11:29:00,75.63,75.7,75.63,75.685,126600000.0
2009-02-23 11:30:00,75.68,75.7,75.665,75.665,187200000.0
2009-02-23 11:31:00,75.67,75.695,75.58,75.625,347800000.0
2009-02-23 11:32:00,75.64,75.655,75.61,75.65,122400000.0
2009-02-23 11:33:00,75.65,75.69,75.62,75.69,171800000.0
2009-02-23 11:34:00,75.69,75.765,75.685,75.765,145000000.0
2009-02-23 11:35:00,75.77,75.815,75.77,75.79,250200000.0
2009-02-23 11:36:00,75.785,75.785,75.745,75.78,152200000.0
2009-02-23 11:37:00,75.775,75.795,75.775,75.78,194200000.0
2009-02-23 11:38:00,75.78,75.815,75.765,75.765,202000000.0
2009-02-23 11:39:00,75.765,75.815,75.765,75.81,145400000.0
2009-02-23 11:40:00,75.815,75.85,75.805,75.85,208800000.0
2009-02-23 11:41:00,75.85,75.85,75.795,75.805,111400000.0
2009-02-23 11:42:00,75.805,75.815,75.79,75.81,124000000.0
2009-02-23 11:43:00,75.81,75.91,75.8,75.84,263800000.0
2009-02-23 11:44:00,75.84,75.885,75.81,75.875,236800000.0
2009-02-23 11:45:00,75.875,75.89,75.85,75.85,204800000.0
2009-02-23 11:46:00,75.84,75.85,75.73,75.745,221000000.0
2009-02-23 11:47:00,75.75,75.76,75.705,75.705,114200000.0
2009-02-23 11:48:00,75.71,75.71,75.69,75.695,143800000.0
2009-02-23 11:49:00,75.695,75.76,75.655,75.725,300200000.0
2009-02-23 11:50:00,75.725,75.73,75.66,75.66,185200000.0
2009-02-23 11:51:00,75.665,75.685,75.665,75.665,180200000.0
2009-02-23 11:52:00,75.67,75.69,75.655,75.69,104600000.0
2009-02-23 11:53:00,75.69,75.715,75.675,75.69,151200000.0
2009-02-23 11:54:00,75.685,75.71,75.675,75.69,108800000.0
2009-02-23 11:55:00,75.69,75.73,75.685,75.73,115000000.0
2009-02-23 11:56:00,75.73,75.73,75.7,75.715,113400000.0
2009-02-23 11:57:00,75.71,75.725,75.71,75.71,110400000.0
2009-02-23 11:58:00,75.71,75.74,75.71,75.74,117600000.0
2009-02-23 11:59:00,75.745,75.83,75.745,75.82,188400000.0
2009-02-23 12:00:00,75.82,75.845,75.74,75.765,152600000.0
2009-02-23 12:01:00,75.765,75.795,75.76,75.79,124200000.0
2009-02-23 12:02:00,75.79,75.875,75.77,75.81,142600000.0
2009-02-23 12:03:00,75.81,75.83,75.775,75.81,103600000.0
2009-02-23 12:04:00,75.815,75.84,75.815,75.835,74400000.0
2009-02-23 12:05:00,75.835,75.88,75.835,75.88,62400000.0
2009-02-23 12:06:00,75.88,75.94,75.865,75.91,114400000.0
2009-02-23 12:07:00,75.91,75.955,75.88,75.925,134400000.0
2009-02-23 12:08:00,75.925,75.95,75.85,75.88,114600000.0
2009-02-23 12:09:00,75.885,75.885,75.82,75.85,148200000.0
2009-02-23 12:10:00,75.86,75.86,75.765,75.77,136400000.0
2009-02-23 12:11:00,75.77,75.8,75.69,75.695,122200000.0
2009-02-23 12:12:00,75.705,75.725,75.7,75.7,63800000.0
2009-02-23 12:13:00,75.7,75.73,75.695,75.73,79200000.0
2009-02-23 12:14:00,75.73,75.73,75.655,75.675,146600000.0
2009-02-23 12:15:00,75.675,75.715,75.665,75.71,141800000.0
2009-02-23 12:16:00,75.725,75.725,75.69,75.71,81200000.0
2009-02-23 12:17:00,75.725,75.775,75.725,75.765,139600000.0
2009-02-23 12:18:00,75.765,75.805,75.755,75.785,216200000.0
2009-02-23 12:19:00,75.785,75.835,75.78,75.82,164600000.0
2009-02-23 12:20:00,75.825,75.855,75.815,75.855,187600000.0
2009-02-23 12:21:00,75.855,75.915,75.855,75.915,119800000.0
2009-02-23 12:22:00,75.92,75.965,75.895,75.965,158200000.0
2009-02-23 12:23:00,75.96,75.96,75.915,75.92,154600000.0
2009-02-23 12:24:00,75.92,75.92,75.855,75.855,130200000.0
2009-02-23 12:25:00,75.865,75.93,75.865,75.91,97000000.0
2009-02-23 12:26:00,75.905,75.925,75.875,75.92,150000000.0
2009-02-23 12:27:00,75.92,76.07,75.92,76.025,226100000.0
2009-02-23 12:28:00,76.035,76.095,76.0,76.095,187400000.0
2009-02-23 12:29:00,76.09,76.12,76.065,76.11,235800000.0
2009-02-23 12:30:00,76.105,76.16,76.085,76.14,187400000.0
2009-02-23 12:31:00,76.145,76.2,76.12,76.195,141800000.0
2009-02-23 12:32:00,76.19,76.235,76.19,76.22,145200000.0
2009-02-23 12:33:00,76.22,76.27,76.205,76.205,228000000.0
2009-02-23 12:34:00,76.21,76.215,76.165,76.17,144600000.0
2009-02-23 12:35:00,76.17,76.19,76.085,76.085,271000000.0
2009-02-23 12:36:00,76.085,76.11,76.07,76.07,229800000.0
2009-02-23 12:37:00,76.07,76.11,76.065,76.11,242000001.0
2009-02-23 12:38:00,76.105,76.165,76.105,76.145,301200000.0
2009-02-23 12:39:00,76.145,76.255,76.135,76.205,404600000.0
2009-02-23 12:40:00,76.2,76.205,76.135,76.135,136400000.0
2009-02-23 12:41:00,76.135,76.17,76.125,76.17,192200000.0
2009-02-23 12:42:00,76.17,76.2,76.16,76.2,169200000.0
2009-02-23 12:43:00,76.2,76.22,76.145,76.155,188200000.0
2009-02-23 12:44:00,76.155,76.2,76.12,76.195,232800000.0
2009-02-23 12:45:00,76.2,76.2,76.17,76.175,185600000.0
2009-02-23 12:46:00,76.17,76.205,76.17,76.195,200600000.0
2009-02-23 12:47:00,76.19,76.225,76.185,76.195,102200000.0
2009-02-23 12:48:00,76.195,76.195,76.16,76.17,120400000.0
2009-02-23 12:49:00,76.17,76.18,76.15,76.17,124200000.0
2009-02-23 12:50:00,76.165,76.18,76.14,76.165,128000000.0
2009-02-23 12:51:00,76.18,76.19,76.15,76.18,68000000.0
2009-02-23 12:52:00,76.18,76.2,76.17,76.185,117400000.0
2009-02-23 12:53:00,76.185,76.215,76.175,76.18,92200000.0
2009-02-23 12:54:00,76.18,76.18,76.12,76.155,82200000.0
2009-02-23 12:55:00,76.155,76.18,76.15,76.15,103200000.0
2009-02-23 12:56:00,76.15,76.15,76.105,76.115,252800000.0
2009-02-23 12:57:00,76.115,76.12,76.085,76.09,171000000.0
2009-02-23 12:58:00,76.095,76.1,76.07,76.085,252800000.0
2009-02-23 12:59:00,76.085,76.115,76.05,76.115,341200000.0
2009-02-23 13:00:00,76.115,76.145,76.115,76.135,190400000.0
2009-02-23 13:01:00,76.14,76.17,76.125,76.17,109600000.0
2009-02-23 13:02:00,76.17,76.175,76.105,76.105,119400000.0
2009-02-23 13:03:00,76.11,76.13,76.09,76.13,96600000.0
2009-02-23 13:04:00,76.13,76.16,76.1,76.1,154000000.0
2009-02-23 13:05:00,76.105,76.11,76.03,76.035,184400000.0
2009-02-23 13:06:00,76.035,76.055,76.02,76.045,101600000.0
2009-02-23 13:07:00,76.04,76.05,76.035,76.035,15600000.0
2009-02-23 13:08:00,76.035,76.04,75.99,75.995,51400000.0
2009-02-23 13:09:00,76.0,76.0,75.955,75.96,122600000.0
2009-02-23 13:10:00,75.955,75.96,75.905,75.91,334200000.0
2009-02-23 13:11:00,75.91,75.915,75.815,75.905,291200000.0
2009-02-23 13:12:00,75.91,75.915,75.87,75.905,216400000.0
2009-02-23 13:13:00,75.9,75.905,75.82,75.835,204400000.0
2009-02-23 13:14:00,75.835,75.855,75.81,75.82,101600000.0
2009-02-23 13:15:00,75.82,75.85,75.82,75.845,137600000.0
2009-02-23 13:16:00,75.845,75.87,75.845,75.86,116600000.0
2009-02-23 13:17:00,75.865,75.87,75.86,75.86,67400000.0
2009-02-23 13:18:00,75.865,75.875,75.855,75.87,119800000.0
2009-02-23 13:19:00,75.875,75.88,75.865,75.865,89600000.0
2009-02-23 13:20:00,75.86,75.865,75.835,75.845,96800000.0
2009-02-23 13:21:00,75.845,75.895,75.845,75.885,135600000.0
2009-02-23 13:22:00,75.89,75.895,75.875,75.89,69800000.0
2009-02-23 13:23:00,75.88,75.935,75.88,75.93,50400000.0
2009-02-23 13:24:00,75.94,75.955,75.93,75.93,47200000.0
2009-02-23 13:25:00,75.94,75.965,75.93,75.955,88600000.0
2009-02-23 13:26:00,75.955,75.97,75.955,75.965,15000000.0
2009-02-23 13:27:00,75.97,75.985,75.97,75.97,39800000.0
2009-02-23 13:28:00,75.98,75.98,75.95,75.965,104400000.0
2009-02-23 13:29:00,75.965,76.005,75.965,76.005,154800000.0
2009-02-23 13:30:00,76.005,76.005,75.985,75.985,70400000.0
2009-02-23 13:31:00,75.985,76.035,75.97,76.0,49400000.0
2009-02-23 13:32:00,76.0,76.02,76.0,76.02,40800000.0
2009-02-23 13:33:00,76.02,76.025,75.99,76.005,190000000.0
2009-02-23 13:34:00,75.995,76.145,75.99,76.145,175200000.0
2009-02-23 13:35:00,76.145,76.235,76.145,76.235,170600000.0
2009-02-23 13:36:00,76.235,76.295,76.235,76.295,118600000.0
2009-02-23 13:37:00,76.3,76.38,76.295,76.365,115200000.0
2009-02-23 13:38:00,76.365,76.375,76.35,76.365,52800000.0
2009-02-23 13:39:00,76.355,76.375,76.305,76.305,125000000.0
2009-02-23 13:40:00,76.31,76.31,76.235,76.24,121800000.0
2009-02-23 13:41:00,76.24,76.245,76.2,76.21,80200000.0
2009-02-23 13:42:00,76.22,76.24,76.19,76.235,101200000.0
2009-02-23 13:43:00,76.235,76.25,76.19,76.22,177600000.0
2009-02-23 13:44:00,76.22,76.235,76.215,76.23,35600000.0
2009-02-23 13:45:00,76.23,76.25,76.21,76.225,66800000.0
2009-02-23 13:46:00,76.225,76.23,76.195,76.2,82200000.0
2009-02-23 13:47:00,76.2,76.22,76.2,76.22,22800000.0
2009-02-23 13:48:00,76.225,76.27,76.22,76.25,59800000.0
2009-02-23 13:49:00,76.25,76.275,76.25,76.27,64600000.0
2009-02-23 13:50:00,76.27,76.29,76.185,76.225,98400000.0
2009-02-23 13:51:00,76.22,76.285,76.215,76.28,136400000.0
2009-02-23 13:52:00,76.28,76.305,76.265,76.28,126800000.0
2009-02-23 13:53:00,76.275,76.295,76.265,76.285,67600000.0
2009-02-23 13:54:00,76.285,76.355,76.27,76.325,165000000.0
2009-02-23 13:55:00,76.335,76.345,76.2,76.2,307200000.0
2009-02-23 13:56:00,76.205,76.235,76.165,76.165,130800000.0
2009-02-23 13:57:00,76.17,76.18,76.155,76.165,111400000.0
2009-02-23 13:58:00,76.165,76.215,76.155,76.21,150600000.0
2009-02-23 13:59:00,76.21,76.21,76.145,76.185,174600000.0
2009-02-23 14:00:00,76.17,76.235,76.165,76.205,168800000.0
2009-02-23 14:01:00,76.205,76.215,76.205,76.215,18200000.0
2009-02-23 14:02:00,76.22,76.225,76.215,76.215,77200000.0
2009-02-23 14:03:00,76.225,76.235,76.215,76.23,64600000.0
2009-02-23 14:04:00,76.225,76.225,76.215,76.225,63000000.0
2009-02-23 14:05:00,76.225,76.225,76.175,76.175,54600000.0
2009-02-23 14:06:00,76.165,76.185,76.15,76.18,81000000.0
2009-02-23 14:07:00,76.175,76.175,76.13,76.13,86600000.0
2009-02-23 14:08:00,76.13,76.14,76.125,76.13,53800000.0
2009-02-23 14:09:00,76.13,76.13,76.05,76.07,145000000.0
2009-02-23 14:10:00,76.07,76.07,76.035,76.05,166200000.0
2009-02-23 14:11:00,76.05,76.085,76.04,76.075,69200000.0
2009-02-23 14:12:00,76.08,76.13,76.05,76.115,103800000.0
2009-02-23 14:13:00,76.115,76.115,76.08,76.095,85800000.0
2009-02-23 14:14:00,76.095,76.1,76.09,76.095,61800000.0
2009-02-23 14:15:00,76.1,76.115,76.09,76.115,109200000.0
2009-02-23 14:16:00,76.115,76.13,76.115,76.13,92400000.0
2009-02-23 14:17:00,76.13,76.14,76.11,76.11,141400000.0
2009-02-23 14:18:00,76.105,76.105,76.06,76.06,82000000.0
2009-02-23 14:19:00,76.05,76.055,76.015,76.035,328400000.0
2009-02-23 14:20:00,76.035,76.04,76.015,76.025,206600000.0
2009-02-23 14:21:00,76.025,76.025,75.95,75.975,452200000.0
2009-02-23 14:22:00,75.98,76.0,75.95,75.99,247400000.0
2009-02-23 14:23:00,75.99,75.99,75.915,75.93,256200000.0
2009-02-23 14:24:00,75.935,75.975,75.915,75.96,163200000.0
2009-02-23 14:25:00,75.955,75.96,75.925,75.93,71200000.0
2009-02-23 14:26:00,75.93,75.93,75.855,75.87,139400000.0
2009-02-23 14:27:00,75.865,75.895,75.845,75.885,257200000.0
2009-02-23 14:28:00,75.88,75.895,75.87,75.88,166400000.0
2009-02-23 14:29:00,75.88,75.915,75.88,75.91,118000000.0
2009-02-23 14:30:00,75.92,75.97,75.92,75.97,159800000.0
2009-02-23 14:31:00,75.985,76.01,75.865,75.865,246800000.0
2009-02-23 14:32:00,75.86,75.92,75.86,75.875,159600000.0
2009-02-23 14:33:00,75.86,75.865,75.835,75.85,90600000.0
2009-02-23 14:34:00,75.85,75.85,75.785,75.805,171400000.0
2009-02-23 14:35:00,75.805,75.82,75.74,75.75,189200000.0
2009-02-23 14:36:00,75.76,75.785,75.73,75.785,161800000.0
2009-02-23 14:37:00,75.785,75.815,75.775,75.8,83800000.0
2009-02-23 14:38:00,75.795,75.795,75.75,75.76,128600000.0
2009-02-23 14:39:00,75.765,75.78,75.725,75.77,83600000.0
2009-02-23 14:40:00,75.77,75.825,75.77,75.8,72600000.0
2009-02-23 14:41:00,75.805,75.815,75.765,75.765,95400000.0
2009-02-23 14:42:00,75.77,75.77,75.74,75.74,34200000.0
2009-02-23 14:43:00,75.745,75.76,75.73,75.76,60200000.0
2009-02-23 14:44:00,75.76,75.785,75.74,75.77,73800000.0
2009-02-23 14:45:00,75.775,75.83,75.775,75.805,73200000.0
2009-02-23 14:46:00,75.81,75.865,75.805,75.85,129800000.0
2009-02-23 14:47:00,75.86,75.895,75.855,75.87,145000000.0
2009-02-23 14:48:00,75.875,75.89,75.805,75.845,120000000.0
2009-02-23 14:49:00,75.845,75.845,75.795,75.83,46000000.0
2009-02-23 14:50:00,75.825,75.85,75.82,75.84,33400000.0
2009-02-23 14:51:00,75.83,75.83,75.805,75.81,62000000.0
2009-02-23 14:52:00,75.815,75.82,75.8,75.8,54600000.0
2009-02-23 14:53:00,75.8,75.8,75.78,75.795,29800000.0
2009-02-23 14:54:00,75.79,75.825,75.785,75.815,89400000.0
2009-02-23 14:55:00,75.815,75.89,75.815,75.89,62200000.0
2009-02-23 14:56:00,75.89,75.92,75.875,75.88,128200000.0
2009-02-23 14:57:00,75.88,75.925,75.88,75.905,162600000.0
2009-02-23 14:58:00,75.89,75.93,75.885,75.905,92800000.0
2009-02-23 14:59:00,75.9,75.9,75.875,75.875,84200000.0
2009-02-23 15:00:00,75.875,75.885,75.855,75.865,194200000.0
2009-02-23 15:01:00,75.865,75.885,75.865,75.875,79400000.0
2009-02-23 15:02:00,75.87,75.9,75.855,75.875,63200000.0
2009-02-23 15:03:00,75.875,75.89,75.845,75.855,103400000.0
2009-02-23 15:04:00,75.865,75.895,75.86,75.89,74600000.0
2009-02-23 15:05:00,75.895,75.9,75.85,75.865,58000000.0
2009-02-23 15:06:00,75.86,75.875,75.845,75.855,114400000.0
2009-02-23 15:07:00,75.86,75.885,75.835,75.88,40400000.0
2009-02-23 15:08:00,75.895,75.895,75.855,75.855,128800000.0
2009-02-23 15:09:00,75.855,75.87,75.835,75.835,25200000.0
2009-02-23 15:10:00,75.835,75.835,75.73,75.735,136200000.0
2009-02-23 15:11:00,75.735,75.735,75.68,75.705,144800000.0
2009-02-23 15:12:00,75.695,75.695,75.57,75.625,218800001.0
2009-02-23 15:13:00,75.635,75.69,75.615,75.615,150600000.0
2009-02-23 15:14:00,75.605,75.665,75.595,75.655,98800000.0
2009-02-23 15:15:00,75.665,75.73,75.665,75.725,84200000.0
2009-02-23 15:16:00,75.725,75.725,75.675,75.685,82600000.0
2009-02-23 15:17:00,75.685,75.7,75.625,75.625,74400000.0
2009-02-23 15:18:00,75.63,75.655,75.62,75.645,87800000.0
2009-02-23 15:19:00,75.645,75.8,75.645,75.795,105400000.0
2009-02-23 15:20:00,75.795,75.81,75.675,75.705,210800000.0
2009-02-23 15:21:00,75.705,75.735,75.625,75.68,130100000.0
2009-02-23 15:22:00,75.685,75.695,75.655,75.67,137800000.0
2009-02-23 15:23:00,75.665,75.67,75.61,75.625,102800000.0
2009-02-23 15:24:00,75.625,75.67,75.6,75.655,130600000.0
2009-02-23 15:25:00,75.655,75.665,75.58,75.605,188800000.0
2009-02-23 15:26:00,75.605,75.66,75.59,75.63,129200000.0
2009-02-23 15:27:00,75.63,75.65,75.59,75.65,110200000.0
2009-02-23 15:28:00,75.655,75.685,75.65,75.66,84000000.0
2009-02-23 15:29:00,75.66,75.665,75.61,75.635,60200000.0
2009-02-23 15:30:00,75.625,75.625,75.47,75.485,233400000.0
2009-02-23 15:31:00,75.49,75.56,75.42,75.555,123100000.0
2009-02-23 15:32:00,75.55,75.55,75.425,75.465,130400000.0
2009-02-23 15:33:00,75.47,75.555,75.465,75.555,95200000.0
2009-02-23 15:34:00,75.55,75.61,75.55,75.59,114200000.0
2009-02-23 15:35:00,75.59,75.655,75.585,75.635,92400000.0
2009-02-23 15:36:00,75.645,75.665,75.53,75.555,157600000.0
2009-02-23 15:37:00,75.56,75.565,75.485,75.5,145600000.0
2009-02-23 15:38:00,75.505,75.54,75.475,75.52,63600000.0
2009-02-23 15:39:00,75.53,75.55,75.49,75.545,74200000.0
2009-02-23 15:40:00,75.545,75.61,75.545,75.605,87400000.0
2009-02-23 15:41:00,75.605,75.62,75.565,75.605,62400000.0
2009-02-23 15:42:00,75.615,75.63,75.61,75.615,39600000.0
2009-02-23 15:43:00,75.615,75.66,75.605,75.605,72000000.0
2009-02-23 15:44:00,75.595,75.62,75.575,75.615,64000000.0
2009-02-23 15:45:00,75.625,75.665,75.615,75.64,98000000.0
2009-02-23 15:46:00,75.64,75.68,75.635,75.655,56800000.0
2009-02-23 15:47:00,75.65,75.68,75.64,75.66,79400000.0
2009-02-23 15:48:00,75.67,75.77,75.655,75.75,99400000.0
2009-02-23 15:49:00,75.75,75.75,75.655,75.655,120200000.0
2009-02-23 15:50:00,75.65,75.65,75.615,75.635,46800000.0
2009-02-23 15:51:00,75.63,75.71,75.63,75.7,76000000.0
2009-02-23 15:52:00,75.7,75.795,75.7,75.77,121600000.0
2009-02-23 15:53:00,75.775,75.815,75.72,75.735,180800000.0
2009-02-23 15:54:00,75.75,75.75,75.69,75.705,204000000.0
2009-02-23 15:55:00,75.71,75.735,75.695,75.735,69200000.0
2009-02-23 15:56:00,75.735,75.745,75.705,75.725,75200000.0
2009-02-23 15:57:00,75.735,75.755,75.72,75.755,76400000.0
2009-02-23 15:58:00,75.755,75.845,75.75,75.82,133600000.0
2009-02-23 15:59:00,75.82,75.865,75.795,75.86,163200000.0
2009-02-23 16:00:00,75.845,75.855,75.82,75.825,82400000.0
2009-02-23 16:01:00,75.83,75.835,75.815,75.815,93600000.0
2009-02-23 16:02:00,75.82,75.845,75.81,75.83,47200000.0
2009-02-23 16:03:00,75.83,75.83,75.805,75.805,60000000.0
2009-02-23 16:04:00,75.805,75.805,75.78,75.78,41000000.0
2009-02-23 16:05:00,75.78,75.79,75.765,75.775,58400000.0
2009-02-23 16:06:00,75.765,75.785,75.765,75.77,81200000.0
2009-02-23 16:07:00,75.77,75.815,75.77,75.8,76800000.0
2009-02-23 16:08:00,75.795,75.805,75.785,75.79,42400000.0
2009-02-23 16:09:00,75.79,75.8,75.785,75.795,84600000.0
2009-02-23 16:10:00,75.8,75.815,75.785,75.79,79200000.0
2009-02-23 16:11:00,75.785,75.805,75.785,75.805,179600000.0
2009-02-23 16:12:00,75.805,75.88,75.805,75.88,144000000.0
2009-02-23 16:13:00,75.885,75.91,75.875,75.89,66800000.0
2009-02-23 16:14:00,75.895,75.93,75.895,75.905,114800000.0
2009-02-23 16:15:00,75.915,75.935,75.905,75.925,149800000.0
2009-02-23 16:16:00,75.92,75.94,75.89,75.9,199000000.0
2009-02-23 16:17:00,75.9,75.915,75.87,75.91,152000000.0
2009-02-23 16:18:00,75.905,75.915,75.895,75.9,77200000.0
2009-02-23 16:19:00,75.895,75.905,75.865,75.88,155000000.0
2009-02-23 16:20:00,75.885,75.9,75.885,75.89,72800000.0
2009-02-23 16:21:00,75.885,75.905,75.885,75.9,40600000.0
2009-02-23 16:22:00,75.905,75.925,75.895,75.895,135600000.0
2009-02-23 16:23:00,75.895,75.905,75.875,75.9,131600000.0
2009-02-23 16:24:00,75.9,75.955,75.885,75.925,213200000.0
2009-02-23 16:25:00,75.93,75.94,75.925,75.935,99000000.0
2009-02-23 16:26:00,75.94,76.005,75.935,76.005,158800000.0
2009-02-23 16:27:00,76.005,76.02,75.975,76.02,256800000.0
2009-02-23 16:28:00,76.025,76.035,75.995,76.015,122600000.0
2009-02-23 16:29:00,76.025,76.025,75.955,75.975,190200000.0
2009-02-23 16:30:00,75.975,75.98,75.94,75.975,164800000.0
2009-02-23 16:31:00,75.97,76.01,75.965,76.01,98400000.0
2009-02-23 16:32:00,76.005,76.005,75.95,75.98,86000000.0
2009-02-23 16:33:00,75.99,75.99,75.965,75.985,88800000.0
2009-02-23 16:34:00,75.98,75.98,75.95,75.96,82800000.0
2009-02-23 16:35:00,75.95,75.975,75.945,75.965,106800000.0
2009-02-23 16:36:00,75.97,76.015,75.97,76.01,114000000.0
2009-02-23 16:37:00,76.01,76.04,75.995,76.03,98000000.0
2009-02-23 16:38:00,76.035,76.045,76.0,76.04,117600000.0
2009-02-23 16:39:00,76.045,76.045,75.965,75.975,83200000.0
2009-02-23 16:40:00,75.965,75.985,75.895,75.9,106200000.0
2009-02-23 16:41:00,75.905,75.915,75.885,75.9,107000000.0
2009-02-23 16:42:00,75.915,75.94,75.865,75.87,106200000.0
2009-02-23 16:43:00,75.88,75.905,75.865,75.865,73200000.0
2009-02-23 16:44:00,75.87,75.87,75.795,75.83,109000000.0
2009-02-23 16:45:00,75.825,75.885,75.815,75.88,107400000.0
2009-02-23 16:46:00,75.88,75.895,75.86,75.875,91200000.0
2009-02-23 16:47:00,75.885,75.89,75.84,75.865,49200000.0
2009-02-23 16:48:00,75.865,75.89,75.8,75.8,72400000.0
2009-02-23 16:49:00,75.805,75.83,75.755,75.775,122200000.0
2009-02-23 16:50:00,75.775,75.805,75.755,75.795,136000000.0
2009-02-23 16:51:00,75.8,75.81,75.785,75.79,37200000.0
2009-02-23 16:52:00,75.79,75.815,75.77,75.8,73600000.0
2009-02-23 16:53:00,75.79,75.805,75.685,75.685,131800000.0
2009-02-23 16:54:00,75.685,75.7,75.645,75.68,135000000.0
2009-02-23 16:55:00,75.665,75.69,75.605,75.61,84800000.0
2009-02-23 16:56:00,75.6,75.645,75.545,75.645,112200000.0
2009-02-23 16:57:00,75.65,75.66,75.58,75.585,120800000.0
2009-02-23 16:58:00,75.57,75.57,75.42,75.485,191000000.0
2009-02-23 16:59:00,75.485,75.485,75.395,75.435,171200000.0
2009-02-23 17:00:00,75.44,75.505,75.44,75.485,115600000.0
2009-02-23 17:01:00,75.485,75.525,75.47,75.505,86800000.0
2009-02-23 17:02:00,75.5,75.5,75.46,75.465,78800000.0
2009-02-23 17:03:00,75.46,75.48,75.405,75.48,121400000.0
2009-02-23 17:04:00,75.48,75.485,75.345,75.36,126400000.0
2009-02-23 17:05:00,75.355,75.405,75.355,75.37,111600000.0
2009-02-23 17:06:00,75.375,75.395,75.365,75.38,74600000.0
2009-02-23 17:07:00,75.375,75.43,75.345,75.385,127400000.0
2009-02-23 17:08:00,75.37,75.405,75.365,75.385,63400000.0
2009-02-23 17:09:00,75.38,75.41,75.35,75.4,78000000.0
2009-02-23 17:10:00,75.405,75.455,75.405,75.44,78000000.0
2009-02-23 17:11:00,75.435,75.495,75.405,75.49,108800000.0
2009-02-23 17:12:00,75.48,75.48,75.43,75.445,73200000.0
2009-02-23 17:13:00,75.44,75.48,75.44,75.46,46000000.0
2009-02-23 17:14:00,75.45,75.485,75.43,75.445,65600000.0
2009-02-23 17:15:00,75.435,75.435,75.325,75.325,88400000.0
2009-02-23 17:16:00,75.33,75.39,75.315,75.36,83200000.0
2009-02-23 17:17:00,75.365,75.43,75.365,75.42,82800000.0
2009-02-23 17:18:00,75.42,75.42,75.365,75.395,52800000.0
2009-02-23 17:19:00,75.395,75.435,75.385,75.42,92200000.0
2009-02-23 17:20:00,75.425,75.44,75.42,75.435,46400000.0
2009-02-23 17:21:00,75.435,75.46,75.405,75.455,96200000.0
2009-02-23 17:22:00,75.45,75.515,75.45,75.5,81800000.0
2009-02-23 17:23:00,75.505,75.55,75.505,75.54,84600000.0
2009-02-23 17:24:00,75.55,75.55,75.505,75.54,82200000.0
2009-02-23 17:25:00,75.535,75.545,75.465,75.48,108600000.0
2009-02-23 17:26:00,75.475,75.48,75.445,75.465,59200000.0
2009-02-23 17:27:00,75.465,75.485,75.445,75.455,52800000.0
2009-02-23 17:28:00,75.45,75.45,75.385,75.42,69600000.0
2009-02-23 17:29:00,75.42,75.455,75.41,75.44,63400000.0
2009-02-23 17:30:00,75.445,75.48,75.385,75.405,134000000.0
2009-02-23 17:31:00,75.4,75.48,75.4,75.465,73200000.0
2009-02-23 17:32:00,75.455,75.485,75.455,75.465,44800000.0
2009-02-23 17:33:00,75.47,75.5,75.46,75.48,43200000.0
2009-02-23 17:34:00,75.475,75.48,75.44,75.465,74400000.0
2009-02-23 17:35:00,75.46,75.46,75.39,75.39,104400000.0
2009-02-23 17:36:00,75.39,75.44,75.375,75.44,109600000.0
2009-02-23 17:37:00,75.435,75.515,75.415,75.495,112200000.0
2009-02-23 17:38:00,75.49,75.49,75.44,75.45,56400000.0
2009-02-23 17:39:00,75.46,75.475,75.43,75.445,100200000.0
2009-02-23 17:40:00,75.46,75.47,75.41,75.425,56400000.0
2009-02-23 17:41:00,75.42,75.455,75.41,75.42,59400000.0
2009-02-23 17:42:00,75.425,75.445,75.42,75.43,75200000.0
2009-02-23 17:43:00,75.43,75.475,75.42,75.475,91200000.0
2009-02-23 17:44:00,75.475,75.49,75.46,75.48,39600000.0
2009-02-23 17:45:00,75.48,75.525,75.445,75.49,142800000.0
2009-02-23 17:46:00,75.49,75.54,75.48,75.54,54000000.0
2009-02-23 17:47:00,75.53,75.57,75.525,75.55,64000000.0
2009-02-23 17:48:00,75.56,75.61,75.555,75.61,56800000.0
2009-02-23 17:49:00,75.605,75.665,75.6,75.645,64800000.0
2009-02-23 17:50:00,75.635,75.675,75.63,75.675,37200000.0
2009-02-23 17:51:00,75.675,75.69,75.625,75.635,58800000.0
2009-02-23 17:52:00,75.63,75.63,75.565,75.57,54000000.0
2009-02-23 17:53:00,75.575,75.615,75.57,75.615,27600000.0
2009-02-23 17:54:00,75.6,75.65,75.56,75.575,112800000.0
2009-02-23 17:55:00,75.58,75.585,75.535,75.535,30000000.0
2009-02-23 17:56:00,75.545,75.57,75.535,75.57,43200000.0
2009-02-23 17:57:00,75.575,75.59,75.5,75.515,74400000.0
2009-02-23 17:58:00,75.535,75.535,75.43,75.43,93200000.0
2009-02-23 17:59:00,75.425,75.455,75.4,75.445,104400000.0
2009-02-23 18:00:00,75.45,75.455,75.4,75.44,129000000.0
2009-02-23 18:01:00,75.44,75.46,75.42,75.46,110600000.0
2009-02-23 18:02:00,75.455,75.475,75.45,75.46,50800000.0
2009-02-23 18:03:00,75.46,75.515,75.45,75.515,75400000.0
2009-02-23 18:04:00,75.52,75.535,75.495,75.52,71700000.0
2009-02-23 18:05:00,75.52,75.52,75.485,75.5,43600000.0
2009-02-23 18:06:00,75.495,75.515,75.485,75.495,21600000.0
2009-02-23 18:07:00,75.5,75.5,75.475,75.485,25200000.0
2009-02-23 18:08:00,75.465,75.465,75.375,75.385,80600000.0
2009-02-23 18:09:00,75.37,75.395,75.355,75.38,105200000.0
2009-02-23 18:10:00,75.385,75.505,75.38,75.505,87600000.0
2009-02-23 18:11:00,75.505,75.54,75.49,75.54,55400000.0
2009-02-23 18:12:00,75.55,75.58,75.54,75.565,57600000.0
2009-02-23 18:13:00,75.575,75.575,75.535,75.555,95600000.0
2009-02-23 18:14:00,75.555,75.605,75.545,75.555,108000000.0
2009-02-23 18:15:00,75.55,75.55,75.455,75.455,140200000.0
2009-02-23 18:16:00,75.445,75.515,75.43,75.46,136600000.0
2009-02-23 18:17:00,75.47,75.53,75.47,75.495,80600000.0
2009-02-23 18:18:00,75.49,75.58,75.485,75.57,88000000.0
2009-02-23 18:19:00,75.575,75.595,75.53,75.545,89400000.0
2009-02-23 18:20:00,75.555,75.575,75.525,75.565,52800000.0
2009-02-23 18:21:00,75.55,75.57,75.535,75.565,57200000.0
2009-02-23 18:22:00,75.57,75.6,75.56,75.6,20400000.0
2009-02-23 18:23:00,75.595,75.605,75.565,75.575,71400000.0
2009-02-23 18:24:00,75.58,75.625,75.58,75.615,86800000.0
2009-02-23 18:25:00,75.615,75.665,75.595,75.655,66000000.0
2009-02-23 18:26:00,75.655,75.75,75.655,75.725,101200000.0
2009-02-23 18:27:00,75.73,75.775,75.72,75.75,111800000.0
2009-02-23 18:28:00,75.755,75.765,75.72,75.73,55200000.0
2009-02-23 18:29:00,75.735,75.75,75.725,75.74,42400000.0
2009-02-23 18:30:00,75.74,75.75,75.72,75.72,40800000.0
2009-02-23 18:31:00,75.715,75.715,75.65,75.69,153200000.0
2009-02-23 18:32:00,75.695,75.715,75.675,75.7,96200000.0
2009-02-23 18:33:00,75.695,75.71,75.665,75.69,100800000.0
2009-02-23 18:34:00,75.685,75.695,75.68,75.69,37200000.0
2009-02-23 18:35:00,75.685,75.75,75.675,75.75,50800000.0
2009-02-23 18:36:00,75.745,75.745,75.675,75.71,124400000.0
2009-02-23 18:37:00,75.725,75.75,75.705,75.74,61800000.0
2009-02-23 18:38:00,75.74,75.74,75.705,75.72,21600000.0
2009-02-23 18:39:00,75.715,75.73,75.69,75.7,82800000.0
2009-02-23 18:40:00,75.695,75.715,75.685,75.7,51600000.0
2009-02-23 18:41:00,75.7,75.7,75.66,75.66,32400000.0
2009-02-23 18:42:00,75.65,75.655,75.585,75.655,62200000.0
2009-02-23 18:43:00,75.645,75.65,75.625,75.625,43600000.0
2009-02-23 18:44:00,75.625,75.665,75.61,75.645,61200000.0
2009-02-23 18:45:00,75.65,75.66,75.635,75.655,61200000.0
2009-02-23 18:46:00,75.65,75.69,75.65,75.68,32400000.0
2009-02-23 18:47:00,75.69,75.695,75.62,75.665,46400000.0
2009-02-23 18:48:00,75.675,75.68,75.65,75.655,26400000.0
2009-02-23 18:49:00,75.645,75.71,75.635,75.69,46800000.0
2009-02-23 18:50:00,75.695,75.725,75.68,75.685,50800000.0
2009-02-23 18:51:00,75.7,75.77,75.69,75.73,91400000.0
2009-02-23 18:52:00,75.74,75.745,75.68,75.705,76800000.0
2009-02-23 18:53:00,75.71,75.71,75.66,75.66,42000000.0
2009-02-23 18:54:00,75.66,75.67,75.63,75.635,25200000.0
2009-02-23 18:55:00,75.64,75.65,75.535,75.535,46400000.0
2009-02-23 18:56:00,75.525,75.545,75.47,75.52,152200000.0
2009-02-23 18:57:00,75.52,75.55,75.495,75.535,128800000.0
2009-02-23 18:58:00,75.535,75.565,75.535,75.56,88800000.0
2009-02-23 18:59:00,75.555,75.635,75.54,75.635,173200000.0
2009-02-23 19:00:00,75.635,75.645,75.605,75.62,105400000.0
2009-02-23 19:01:00,75.62,75.645,75.6,75.625,106000000.0
2009-02-23 19:02:00,75.63,75.655,75.63,75.655,48800000.0
2009-02-23 19:03:00,75.655,75.665,75.635,75.645,78600000.0
2009-02-23 19:04:00,75.64,75.665,75.625,75.63,99400000.0
2009-02-23 19:05:00,75.625,75.66,75.62,75.66,52800000.0
2009-02-23 19:06:00,75.66,75.67,75.58,75.59,138200000.0
2009-02-23 19:07:00,75.59,75.615,75.58,75.615,72600000.0
2009-02-23 19:08:00,75.615,75.645,75.61,75.615,50600000.0
2009-02-23 19:09:00,75.615,75.63,75.615,75.62,64200000.0
2009-02-23 19:10:00,75.62,75.655,75.62,75.65,84600001.0
2009-02-23 19:11:00,75.65,75.69,75.645,75.655,261200001.0
2009-02-23 19:12:00,75.66,75.69,75.635,75.655,143800000.0
2009-02-23 19:13:00,75.65,75.72,75.65,75.71,144200000.0
2009-02-23 19:14:00,75.695,75.74,75.68,75.7,192400000.0
2009-02-23 19:15:00,75.7,75.74,75.695,75.735,65600000.0
2009-02-23 19:16:00,75.735,75.775,75.735,75.735,78800000.0
2009-02-23 19:17:00,75.73,75.745,75.71,75.725,86200000.0
2009-02-23 19:18:00,75.72,75.79,75.695,75.73,120200000.0
2009-02-23 19:19:00,75.725,75.75,75.72,75.75,47800000.0
2009-02-23 19:20:00,75.755,75.795,75.755,75.785,60600000.0
2009-02-23 19:21:00,75.79,75.81,75.78,75.805,22800000.0
2009-02-23 19:22:00,75.81,75.815,75.72,75.775,94200000.0
2009-02-23 19:23:00,75.775,75.85,75.77,75.845,72200000.0
2009-02-23 19:24:00,75.845,75.875,75.815,75.865,114200000.0
2009-02-23 19:25:00,75.86,75.97,75.85,75.97,109200000.0
2009-02-23 19:26:00,75.965,75.99,75.9,75.93,86800000.0
2009-02-23 19:27:00,75.92,75.935,75.88,75.88,42400000.0
2009-02-23 19:28:00,75.885,75.885,75.83,75.84,107200000.0
2009-02-23 19:29:00,75.84,75.84,75.81,75.84,64800000.0
2009-02-23 19:30:00,75.835,75.835,75.795,75.805,121600000.0
2009-02-23 19:31:00,75.8,75.81,75.78,75.78,82400000.0
2009-02-23 19:32:00,75.78,75.785,75.725,75.73,211000000.0
2009-02-23 19:33:00,75.73,75.745,75.72,75.725,56800000.0
2009-02-23 19:34:00,75.735,75.735,75.7,75.7,39000000.0
2009-02-23 19:35:00,75.69,75.72,75.685,75.69,130400001.0
2009-02-23 19:36:00,75.69,75.69,75.65,75.665,55200000.0
2009-02-23 19:37:00,75.665,75.695,75.645,75.66,67000000.0
2009-02-23 19:38:00,75.665,75.675,75.655,75.67,84000000.0
2009-02-23 19:39:00,75.68,75.685,75.67,75.675,50800000.0
2009-02-23 19:40:00,75.675,75.685,75.66,75.665,68200000.0
2009-02-23 19:41:00,75.68,75.69,75.66,75.665,70600000.0
2009-02-23 19:42:00,75.665,75.685,75.635,75.68,169800000.0
2009-02-23 19:43:00,75.68,75.72,75.68,75.715,106600000.0
2009-02-23 19:44:00,75.71,75.725,75.7,75.7,30400000.0
2009-02-23 19:45:00,75.7,75.7,75.675,75.675,56600000.0
2009-02-23 19:46:00,75.68,75.69,75.665,75.69,48800001.0
2009-02-23 19:47:00,75.685,75.7,75.665,75.675,106400000.0
2009-02-23 19:48:00,75.675,75.68,75.615,75.625,120000000.0
2009-02-23 19:49:00,75.625,75.645,75.59,75.625,84000000.0
2009-02-23 19:50:00,75.64,75.67,75.64,75.66,32400000.0
2009-02-23 19:51:00,75.66,75.68,75.655,75.675,68800000.0
2009-02-23 19:52:00,75.67,75.67,75.645,75.65,40800000.0
2009-02-23 19:53:00,75.645,75.68,75.645,75.67,142800000.0
2009-02-23 19:54:00,75.67,75.68,75.65,75.66,114800000.0
2009-02-23 19:55:00,75.66,75.71,75.655,75.68,172600000.0
2009-02-23 19:56:00,75.675,75.68,75.65,75.66,48000000.0
2009-02-23 19:57:00,75.66,75.68,75.645,75.66,81800000.0
2009-02-23 19:58:00,75.665,75.68,75.665,75.665,41400000.0
2009-02-23 19:59:00,75.665,75.665,75.625,75.625,52800000.0
2009-02-23 20:00:00,75.62,75.64,75.615,75.635,94800000.0
2009-02-23 20:01:00,75.635,75.66,75.63,75.645,161800000.0
2009-02-23 20:02:00,75.655,75.705,75.655,75.695,160400000.0
2009-02-23 20:03:00,75.695,75.74,75.695,75.7,190000000.0
2009-02-23 20:04:00,75.7,75.745,75.68,75.73,196000000.0
2009-02-23 20:05:00,75.73,75.94,75.73,75.875,197800000.0
2009-02-23 20:06:00,75.875,75.875,75.8,75.825,163200000.0
2009-02-23 20:07:00,75.825,75.9,75.82,75.9,187800000.0
2009-02-23 20:08:00,75.91,75.975,75.9,75.925,196800000.0
2009-02-23 20:09:00,75.925,75.945,75.905,75.93,180200000.0
2009-02-23 20:10:00,75.93,75.99,75.93,75.95,185200000.0
2009-02-23 20:11:00,75.95,75.965,75.87,75.885,153000000.0
2009-02-23 20:12:00,75.885,75.92,75.88,75.895,119200000.0
2009-02-23 20:13:00,75.89,75.895,75.85,75.85,48600000.0
2009-02-23 20:14:00,75.845,75.86,75.825,75.835,118800000.0
2009-02-23 20:15:00,75.835,75.835,75.805,75.81,31400000.0
2009-02-23 20:16:00,75.82,75.83,75.805,75.825,61000000.0
2009-02-23 20:17:00,75.82,75.88,75.82,75.88,64600000.0
2009-02-23 20:18:00,75.875,75.875,75.835,75.84,86600000.0
2009-02-23 20:19:00,75.845,75.845,75.825,75.84,45400000.0
2009-02-23 20:20:00,75.84,75.85,75.795,75.795,91000000.0
2009-02-23 20:21:00,75.795,75.8,75.785,75.79,55000000.0
2009-02-23 20:22:00,75.785,75.83,75.78,75.83,119800000.0
2009-02-23 20:23:00,75.835,75.865,75.835,75.865,59600000.0
2009-02-23 20:24:00,75.865,75.865,75.845,75.85,68400000.0
2009-02-23 20:25:00,75.845,75.875,75.845,75.86,115400000.0
2009-02-23 20:26:00,75.86,75.865,75.845,75.855,141400000.0
2009-02-23 20:27:00,75.855,75.885,75.845,75.885,58000000.0
2009-02-23 20:28:00,75.89,75.925,75.85,75.855,196200000.0
2009-02-23 20:29:00,75.86,75.865,75.835,75.84,123800000.0
2009-02-23 20:30:00,75.84,75.865,75.84,75.86,80800000.0
2009-02-23 20:31:00,75.86,75.865,75.84,75.85,75200000.0
2009-02-23 20:32:00,75.855,75.855,75.805,75.81,165000002.0
2009-02-23 20:33:00,75.81,75.81,75.77,75.77,129000000.0
2009-02-23 20:34:00,75.775,75.795,75.775,75.78,117800000.0
2009-02-23 20:35:00,75.78,75.815,75.775,75.815,84600000.0
2009-02-23 20:36:00,75.82,75.83,75.795,75.82,101200000.0
2009-02-23 20:37:00,75.815,75.82,75.775,75.775,110200000.0
2009-02-23 20:38:00,75.78,75.79,75.76,75.76,100400000.0
2009-02-23 20:39:00,75.77,75.795,75.75,75.775,66000001.0
2009-02-23 20:40:00,75.775,75.82,75.775,75.8,140800000.0
2009-02-23 20:41:00,75.8,75.815,75.8,75.815,56400000.0
2009-02-23 20:42:00,75.815,75.815,75.77,75.8,197400000.0
2009-02-23 20:43:00,75.795,75.85,75.785,75.85,120200000.0
2009-02-23 20:44:00,75.85,75.865,75.845,75.86,100400000.0
2009-02-23 20:45:00,75.865,75.875,75.855,75.855,133000000.0
2009-02-23 20:46:00,75.855,75.87,75.855,75.855,50000000.0
2009-02-23 20:47:00,75.855,75.86,75.83,75.835,63600000.0
2009-02-23 20:48:00,75.84,75.845,75.81,75.83,83200000.0
2009-02-23 20:49:00,75.84,75.84,75.765,75.77,112800000.0
2009-02-23 20:50:00,75.77,75.785,75.725,75.75,158400000.0
2009-02-23 20:51:00,75.75,75.8,75.75,75.775,62400000.0
2009-02-23 20:52:00,75.775,75.775,75.745,75.745,53200000.0
2009-02-23 20:53:00,75.74,75.755,75.735,75.735,37600000.0
2009-02-23 20:54:00,75.74,75.76,75.725,75.75,68400000.0
2009-02-23 20:55:00,75.75,75.75,75.68,75.7,69800000.0
2009-02-23 20:56:00,75.705,75.75,75.705,75.715,84600000.0
2009-02-23 20:57:00,75.705,75.71,75.69,75.705,34800000.0
2009-02-23 20:58:00,75.705,75.755,75.705,75.735,77200000.0
2009-02-23 20:59:00,75.74,75.74,75.705,75.71,132800000.0
2009-02-23 21:00:00,75.705,75.705,75.66,75.695,145800000.0
2009-02-23 21:01:00,75.695,75.755,75.69,75.735,140000000.0
2009-02-23 21:02:00,75.73,75.735,75.7,75.73,68800000.0
2009-02-23 21:03:00,75.73,75.745,75.71,75.71,43200000.0
2009-02-23 21:04:00,75.715,75.745,75.715,75.74,114800000.0
2009-02-23 21:05:00,75.74,75.78,75.74,75.765,99000000.0
2009-02-23 21:06:00,75.765,75.765,75.69,75.7,73200000.0
2009-02-23 21:07:00,75.7,75.72,75.695,75.695,87200000.0
2009-02-23 21:08:00,75.7,75.7,75.635,75.65,137200000.0
2009-02-23 21:09:00,75.65,75.66,75.6,75.605,105400000.0
2009-02-23 21:10:00,75.6,75.6,75.58,75.58,75600000.0
2009-02-23 21:11:00,75.585,75.64,75.575,75.63,163600000.0
2009-02-23 21:12:00,75.62,75.635,75.61,75.63,129600000.0
2009-02-23 21:13:00,75.63,75.64,75.615,75.63,148000000.0
2009-02-23 21:14:00,75.63,75.63,75.605,75.61,89600000.0
2009-02-23 21:15:00,75.605,75.64,75.605,75.64,124000000.0
2009-02-23 21:16:00,75.645,75.685,75.64,75.685,173600000.0
2009-02-23 21:17:00,75.69,75.79,75.685,75.79,213600000.0
2009-02-23 21:18:00,75.785,75.785,75.75,75.755,216400000.0
2009-02-23 21:19:00,75.76,75.765,75.75,75.75,65800000.0
2009-02-23 21:20:00,75.735,75.77,75.735,75.765,98400000.0
2009-02-23 21:21:00,75.77,75.775,75.76,75.76,96800000.0
2009-02-23 21:22:00,75.765,75.81,75.75,75.795,155600000.0
2009-02-23 21:23:00,75.795,75.825,75.785,75.815,266400001.0
2009-02-23 21:24:00,75.82,75.845,75.79,75.84,102800000.0
2009-02-23 21:25:00,75.835,75.865,75.805,75.85,198400000.0
2009-02-23 21:26:00,75.87,75.885,75.85,75.865,117200000.0
2009-02-23 21:27:00,75.87,75.88,75.865,75.865,90800000.0
2009-02-23 21:28:00,75.875,75.875,75.845,75.865,62800000.0
2009-02-23 21:29:00,75.86,75.915,75.86,75.9,52000000.0
2009-02-23 21:30:00,75.9,75.915,75.88,75.88,186800000.0
2009-02-23 21:31:00,75.89,75.9,75.805,75.82,126200000.0
2009-02-23 21:32:00,75.815,75.82,75.755,75.78,224200000.0
2009-02-23 21:33:00,75.785,75.83,75.775,75.82,132000000.0
2009-02-23 21:34:00,75.825,75.835,75.79,75.79,72800000.0
2009-02-23 21:35:00,75.79,75.825,75.775,75.78,104400000.0
2009-02-23 21:36:00,75.765,75.795,75.765,75.775,78000000.0
2009-02-23 21:37:00,75.77,75.77,75.77,75.77,5200000.0
2009-02-23 21:38:00,75.755,75.755,75.73,75.75,28800000.0
2009-02-23 21:39:00,75.77,75.775,75.765,75.765,22000000.0
2009-02-23 21:40:00,75.765,75.775,75.76,75.765,26800000.0
2009-02-23 21:41:00,75.77,75.785,75.745,75.755,29600000.0
2009-02-23 21:42:00,75.755,75.76,75.645,75.65,90000000.0
2009-02-23 21:43:00,75.65,75.68,75.605,75.675,144400000.0
2009-02-23 21:44:00,75.675,75.685,75.655,75.68,94800000.0
2009-02-23 21:45:00,75.675,75.675,75.62,75.625,109200000.0
2009-02-23 21:46:00,75.63,75.675,75.63,75.665,55600000.0
2009-02-23 21:47:00,75.66,75.67,75.64,75.67,46000000.0
2009-02-23 21:48:00,75.665,75.665,75.64,75.64,28000000.0
2009-02-23 21:49:00,75.645,75.645,75.555,75.57,110000000.0
2009-02-23 21:50:00,75.565,75.61,75.555,75.605,71600000.0
2009-02-23 21:51:00,75.605,75.635,75.57,75.57,78200000.0
2009-02-23 21:52:00,75.57,75.595,75.545,75.595,88000000.0
2009-02-23 21:53:00,75.595,75.605,75.52,75.53,155200000.0
2009-02-23 21:54:00,75.53,75.54,75.495,75.54,118200000.0
2009-02-23 21:55:00,75.54,75.55,75.495,75.535,223200000.0
2009-02-23 21:56:00,75.535,75.605,75.53,75.53,168800000.0
2009-02-23 21:57:00,75.525,75.535,75.505,75.505,97200000.0
2009-02-23 21:58:00,75.52,75.545,75.52,75.54,145200000.0
2009-02-23 21:59:00,75.535,75.63,75.535,75.615,192000000.0
2009-02-23 22:00:00,75.615,75.615,75.555,75.57,160000000.0
2009-02-23 22:01:00,75.565,75.575,75.54,75.54,110000000.0
2009-02-23 22:02:00,75.54,75.565,75.53,75.56,90400000.0
2009-02-23 22:03:00,75.57,75.615,75.57,75.59,48800000.0
2009-02-23 22:04:00,75.605,75.615,75.6,75.61,38800000.0
2009-02-23 22:05:00,75.61,75.62,75.605,75.61,120400000.0
2009-02-23 22:06:00,75.61,75.65,75.61,75.65,85200000.0
2009-02-23 22:07:00,75.65,75.67,75.635,75.64,114400000.0
2009-02-23 22:08:00,75.64,75.645,75.59,75.6,70000000.0
2009-02-23 22:09:00,75.6,75.61,75.585,75.6,100000000.0
2009-02-23 22:10:00,75.6,75.6,75.575,75.58,96400000.0
2009-02-23 22:11:00,75.58,75.615,75.575,75.58,124000000.0
2009-02-23 22:12:00,75.575,75.595,75.515,75.53,141000000.0
2009-02-23 22:13:00,75.53,75.57,75.53,75.56,70400000.0
2009-02-23 22:14:00,75.555,75.585,75.54,75.56,82000000.0
2009-02-23 22:15:00,75.565,75.62,75.52,75.52,150400000.0
2009-02-23 22:16:00,75.52,75.62,75.52,75.595,135800000.0
2009-02-23 22:17:00,75.59,75.595,75.57,75.585,115200000.0
2009-02-23 22:18:00,75.585,75.625,75.585,75.625,88400000.0
2009-02-23 22:19:00,75.63,75.64,75.58,75.58,65600000.0
2009-02-23 22:20:00,75.575,75.605,75.575,75.59,120800000.0
2009-02-23 22:21:00,75.575,75.595,75.565,75.57,66000000.0
2009-02-23 22:22:00,75.56,75.575,75.55,75.57,33200000.0
2009-02-23 22:23:00,75.56,75.56,75.51,75.52,118000000.0
2009-02-23 22:24:00,75.525,75.54,75.49,75.49,110200000.0
2009-02-23 22:25:00,75.49,75.49,75.45,75.46,149200000.0
2009-02-23 22:26:00,75.46,75.46,75.425,75.445,172000000.0
2009-02-23 22:27:00,75.445,75.47,75.445,75.455,107600000.0
2009-02-23 22:28:00,75.455,75.525,75.45,75.52,145000000.0
2009-02-23 22:29:00,75.52,75.52,75.475,75.485,111200000.0
2009-02-23 22:30:00,75.475,75.515,75.46,75.5,95600000.0
2009-02-23 22:31:00,75.5,75.545,75.5,75.54,111200000.0
2009-02-23 22:32:00,75.535,75.575,75.53,75.56,140800000.0
2009-02-23 22:33:00,75.56,75.57,75.555,75.565,97200000.0
2009-02-23 22:34:00,75.56,75.62,75.53,75.61,156000000.0
2009-02-23 22:35:00,75.615,75.67,75.595,75.65,190400000.0
2009-02-23 22:36:00,75.64,75.715,75.635,75.68,132000000.0
2009-02-23 22:37:00,75.68,75.71,75.67,75.7,124800000.0
2009-02-23 22:38:00,75.705,75.72,75.7,75.7,138400000.0
2009-02-23 22:39:00,75.705,75.705,75.68,75.68,133000000.0
2009-02-23 22:40:00,75.68,75.69,75.625,75.66,230000000.0
2009-02-23 22:41:00,75.66,75.68,75.65,75.68,83200000.0
2009-02-23 22:42:00,75.665,75.67,75.625,75.645,90800000.0
2009-02-23 22:43:00,75.645,75.65,75.595,75.61,161200000.0
2009-02-23 22:44:00,75.61,75.615,75.58,75.58,79600000.0
2009-02-23 22:45:00,75.585,75.6,75.57,75.59,94400000.0
2009-02-23 22:46:00,75.59,75.605,75.585,75.585,83800000.0
2009-02-23 22:47:00,75.585,75.585,75.465,75.475,235200000.0
2009-02-23 22:48:00,75.475,75.505,75.435,75.495,254200000.0
2009-02-23 22:49:00,75.495,75.495,75.405,75.405,170000000.0
2009-02-23 22:50:00,75.42,75.42,75.39,75.405,200800000.0
2009-02-23 22:51:00,75.405,75.415,75.385,75.385,76400000.0
2009-02-23 22:52:00,75.385,75.415,75.37,75.39,218400000.0
2009-02-23 22:53:00,75.395,75.45,75.385,75.45,199800000.0
2009-02-23 22:54:00,75.45,75.495,75.45,75.49,195600000.0
2009-02-23 22:55:00,75.485,75.52,75.47,75.51,218000000.0
2009-02-23 22:56:00,75.51,75.52,75.495,75.495,56800000.0
2009-02-23 22:57:00,75.495,75.52,75.485,75.515,99600000.0
2009-02-23 22:58:00,75.515,75.55,75.515,75.53,171600000.0
2009-02-23 22:59:00,75.525,75.53,75.48,75.48,192800000.0
2009-02-23 23:00:00,75.485,75.525,75.48,75.52,139200000.0
2009-02-23 23:01:00,75.52,75.55,75.505,75.545,72400000.0
2009-02-23 23:02:00,75.545,75.55,75.525,75.525,54800000.0
2009-02-23 23:03:00,75.54,75.54,75.525,75.535,54400000.0
2009-02-23 23:04:00,75.535,75.56,75.53,75.55,89400000.0
2009-02-23 23:05:00,75.55,75.575,75.54,75.575,72600000.0
2009-02-23 23:06:00,75.575,75.58,75.555,75.57,84000000.0
2009-02-23 23:07:00,75.575,75.58,75.56,75.575,103000000.0
2009-02-23 23:08:00,75.575,75.59,75.55,75.56,34000000.0
2009-02-23 23:09:00,75.565,75.58,75.55,75.575,50800000.0
2009-02-23 23:10:00,75.58,75.595,75.57,75.585,105200000.0
2009-02-23 23:11:00,75.6,75.6,75.565,75.59,44800000.0
2009-02-23 23:12:00,75.585,75.6,75.56,75.56,108400000.0
2009-02-23 23:13:00,75.56,75.575,75.535,75.57,144400000.0
2009-02-23 23:14:00,75.555,75.56,75.525,75.535,26000000.0
2009-02-23 23:15:00,75.54,75.58,75.54,75.58,22400000.0
2009-02-23 23:16:00,75.58,75.58,75.555,75.565,14800000.0
2009-02-23 23:17:00,75.565,75.58,75.56,75.58,54600000.0
2009-02-23 23:18:00,75.58,75.6,75.58,75.59,35200000.0
2009-02-23 23:19:00,75.59,75.6,75.585,75.6,49000000.0
2009-02-23 23:20:00,75.605,75.615,75.6,75.61,36800000.0
2009-02-23 23:21:00,75.61,75.62,75.595,75.615,47600000.0
2009-02-23 23:22:00,75.62,75.66,75.615,75.66,32400000.0
2009-02-23 23:23:00,75.66,75.68,75.65,75.675,100800000.0
2009-02-23 23:24:00,75.68,75.71,75.67,75.69,45600000.0
2009-02-23 23:25:00,75.68,75.69,75.65,75.65,75600000.0
2009-02-23 23:26:00,75.645,75.66,75.645,75.645,17600000.0
2009-02-23 23:27:00,75.65,75.66,75.645,75.65,7600000.0
2009-02-23 23:28:00,75.65,75.66,75.645,75.645,32000000.0
2009-02-23 23:29:00,75.65,75.655,75.635,75.635,63200000.0
2009-02-23 23:30:00,75.64,75.645,75.635,75.645,9600000.0
2009-02-23 23:31:00,75.64,75.65,75.64,75.65,13200000.0
2009-02-23 23:32:00,75.645,75.655,75.64,75.64,16800000.0
2009-02-23 23:33:00,75.65,75.65,75.64,75.645,16800000.0
2009-02-23 23:34:00,75.65,75.65,75.595,75.635,70600000.0
2009-02-23 23:35:00,75.635,75.65,75.62,75.64,57000000.0
2009-02-23 23:36:00,75.645,75.65,75.64,75.65,16400000.0
2009-02-23 23:37:00,75.65,75.65,75.635,75.64,17200000.0
2009-02-23 23:38:00,75.64,75.64,75.64,75.64,19200000.0
2009-02-23 23:39:00,75.635,75.64,75.625,75.635,35200000.0
2009-02-23 23:40:00,75.64,75.64,75.615,75.63,46400000.0
2009-02-23 23:41:00,75.63,75.64,75.625,75.63,33200000.0
2009-02-23 23:42:00,75.625,75.65,75.615,75.65,52800000.0
2009-02-23 23:43:00,75.65,75.65,75.63,75.65,27600000.0
2009-02-23 23:44:00,75.65,75.65,75.635,75.645,21600000.0
2009-02-23 23:45:00,75.65,75.65,75.63,75.64,25600000.0
2009-02-23 23:46:00,75.645,75.65,75.63,75.65,35600000.0
2009-02-23 23:47:00,75.645,75.655,75.64,75.65,15600000.0
2009-02-23 23:48:00,75.655,75.655,75.65,75.65,9200000.0
2009-02-23 23:49:00,75.645,75.645,75.64,75.64,11600000.0
2009-02-23 23:50:00,75.65,75.65,75.64,75.645,5200000.0
2009-02-23 23:51:00,75.64,75.645,75.635,75.645,13600000.0
2009-02-23 23:52:00,75.635,75.65,75.615,75.63,79400000.0
2009-02-23 23:53:00,75.63,75.66,75.625,75.66,44600000.0
2009-02-23 23:54:00,75.66,75.695,75.645,75.695,55200000.0
2009-02-23 23:55:00,75.695,75.71,75.69,75.71,51200000.0
2009-02-23 23:56:00,75.705,75.715,75.7,75.7,12800000.0
2009-02-23 23:57:00,75.7,75.7,75.645,75.645,59000000.0
2009-02-23 23:58:00,75.65,75.69,75.635,75.69,21200000.0
2009-02-23 23:59:00,75.69,75.69,75.635,75.65,27000000.0
2009-02-24 00:00:00,75.635,75.635,75.635,75.635,2200000.0
2009-02-24 00:01:00,75.61,75.61,75.605,75.605,10400000.0
2009-02-24 00:02:00,75.61,75.61,75.6,75.6,16000000.0
2009-02-24 00:03:00,75.493,75.493,75.475,75.475,1200000.0
2009-02-24 00:04:00,75.478,75.48,75.475,75.48,1200000.0
2009-02-24 00:05:00,75.6,75.6,75.6,75.6,1200000.0
2009-02-24 00:06:00,75.51,75.51,75.495,75.495,6000000.0
2009-02-24 00:07:00,75.61,75.625,75.61,75.625,6000000.0
2009-02-24 00:08:00,75.62,75.62,75.615,75.62,7000000.0
2009-02-24 00:09:00,75.615,75.615,75.59,75.59,21400000.0
2009-02-24 00:10:00,75.58,75.58,75.565,75.565,18000000.0
2009-02-24 00:11:00,75.565,75.57,75.55,75.57,12200000.0
2009-02-24 00:12:00,75.565,75.585,75.555,75.585,25000000.0
2009-02-24 00:13:00,75.585,75.655,75.585,75.655,33000000.0
2009-02-24 00:14:00,75.65,75.65,75.575,75.585,8800000.0
2009-02-24 00:15:00,75.585,75.585,75.54,75.565,15800000.0
2009-02-24 00:16:00,75.575,75.575,75.57,75.57,15000000.0
2009-02-24 00:17:00,75.575,75.575,75.56,75.56,7000000.0
2009-02-24 00:18:00,75.565,75.565,75.56,75.565,20200000.0
2009-02-24 00:19:00,75.565,75.575,75.56,75.575,11800000.0
2009-02-24 00:20:00,75.575,75.575,75.57,75.575,10600000.0
2009-02-24 00:21:00,75.58,75.58,75.575,75.575,5800000.0
2009-02-24 00:22:00,75.58,75.59,75.58,75.59,6000000.0
2009-02-24 00:23:00,75.505,75.52,75.5,75.505,4800000.0
2009-02-24 00:24:00,75.58,75.585,75.58,75.58,4800000.0
2009-02-24 00:25:00,75.575,75.575,75.57,75.575,10800000.0
2009-02-24 00:26:00,75.57,75.57,75.55,75.55,6000000.0
2009-02-24 00:27:00,75.545,75.545,75.545,75.545,1200000.0
2009-02-24 00:28:00,75.53,75.53,75.465,75.48,32200000.0
2009-02-24 00:29:00,75.48,75.485,75.475,75.485,21600000.0
2009-02-24 00:30:00,75.485,75.495,75.485,75.495,39200000.0
2009-02-24 00:31:00,75.495,75.495,75.495,75.495,1200000.0
2009-02-24 00:32:00,75.495,75.5,75.485,75.495,16000000.0
2009-02-24 00:33:00,75.495,75.51,75.495,75.51,5600000.0
2009-02-24 00:34:00,75.5,75.515,75.5,75.515,10800000.0
2009-02-24 00:35:00,75.515,75.515,75.495,75.515,37200000.0
2009-02-24 00:36:00,75.51,75.51,75.495,75.495,4400000.0
2009-02-24 00:37:00,75.5,75.51,75.47,75.49,42600000.0
2009-02-24 00:38:00,75.49,75.49,75.49,75.49,3200000.0
2009-02-24 00:39:00,75.49,75.49,75.48,75.48,16000000.0
2009-02-24 00:40:00,75.47,75.48,75.47,75.48,5000000.0
2009-02-24 00:41:00,75.48,75.48,75.48,75.48,1600000.0
2009-02-24 00:42:00,75.46,75.46,75.46,75.46,8000000.0
2009-02-24 00:43:00,75.46,75.48,75.445,75.445,28800000.0
2009-02-24 00:44:00,75.45,75.46,75.45,75.46,4400000.0
2009-02-24 00:45:00,75.46,75.46,75.445,75.46,22400000.0
2009-02-24 00:46:00,75.46,75.46,75.45,75.45,6400000.0
2009-02-24 00:47:00,75.44,75.505,75.44,75.505,17400000.0
2009-02-24 00:48:00,75.515,75.515,75.44,75.49,39600000.0
2009-02-24 00:49:00,75.495,75.495,75.495,75.495,3000000.0
2009-02-24 00:50:00,75.44,75.52,75.425,75.495,28400000.0
2009-02-24 00:51:00,75.495,75.51,75.455,75.485,16800000.0
2009-02-24 00:52:00,75.5,75.505,75.435,75.47,33400000.0
2009-02-24 00:53:00,75.47,75.5,75.44,75.475,32600000.0
2009-02-24 00:54:00,75.475,75.475,75.415,75.43,9400000.0
2009-02-24 00:55:00,75.43,75.45,75.43,75.44,12400000.0
2009-02-24 00:56:00,75.43,75.43,75.43,75.43,1200000.0
2009-02-24 00:57:00,75.45,75.45,75.44,75.44,20800000.0
2009-02-24 00:58:00,75.44,75.44,75.44,75.44,3200000.0
2009-02-24 00:59:00,75.44,75.44,75.44,75.44,12800000.0
2009-02-24 01:00:00,75.44,75.5,75.44,75.48,47600000.0
2009-02-24 01:01:00,75.47,75.52,75.47,75.515,26000000.0
2009-02-24 01:02:00,75.51,75.51,75.475,75.495,44400000.0
2009-02-24 01:03:00,75.495,75.495,75.49,75.49,28000000.0
2009-02-24 01:04:00,75.49,75.495,75.49,75.495,18000000.0
2009-02-24 01:05:00,75.495,75.525,75.49,75.52,14400000.0
2009-02-24 01:06:00,75.525,75.525,75.51,75.51,8400000.0
2009-02-24 01:07:00,75.515,75.52,75.515,75.52,9200000.0
2009-02-24 01:08:00,75.525,75.53,75.525,75.53,15600000.0
2009-02-24 01:09:00,75.52,75.525,75.52,75.525,5200000.0
2009-02-24 01:10:00,75.525,75.525,75.525,75.525,1200000.0
2009-02-24 01:11:00,75.393,75.393,75.373,75.383,46000000.0
2009-02-24 01:12:00,75.53,75.57,75.53,75.555,46000000.0
2009-02-24 01:13:00,75.56,75.57,75.545,75.555,32000000.0
2009-02-24 01:14:00,75.555,75.57,75.555,75.565,33200000.0
2009-02-24 01:15:00,75.57,75.57,75.535,75.535,40800000.0
2009-02-24 01:16:00,75.54,75.54,75.54,75.54,12400000.0
2009-02-24 01:17:00,75.54,75.54,75.53,75.53,4400000.0
2009-02-24 01:18:00,75.54,75.54,75.525,75.54,14800000.0
2009-02-24 01:19:00,75.53,75.53,75.53,75.53,2800000.0
2009-02-24 01:20:00,75.53,75.54,75.53,75.535,10000000.0
2009-02-24 01:21:00,75.54,75.54,75.525,75.525,24800000.0
2009-02-24 01:22:00,75.525,75.53,75.52,75.52,14800000.0
2009-02-24 01:23:00,75.525,75.53,75.515,75.52,53200000.0
2009-02-24 01:24:00,75.505,75.51,75.505,75.505,14000000.0
2009-02-24 01:25:00,75.51,75.51,75.505,75.505,14000000.0
2009-02-24 01:26:00,75.52,75.53,75.495,75.495,23000000.0
2009-02-24 01:27:00,75.5,75.51,75.5,75.51,13200000.0
2009-02-24 01:28:00,75.51,75.51,75.495,75.505,16800000.0
2009-02-24 01:29:00,75.505,75.51,75.485,75.49,30400000.0
2009-02-24 01:30:00,75.495,75.5,75.48,75.5,22200000.0
2009-02-24 01:31:00,75.51,75.51,75.495,75.505,13600000.0
2009-02-24 01:32:00,75.5,75.525,75.5,75.505,36400000.0
2009-02-24 01:33:00,75.52,75.52,75.505,75.505,4400000.0
2009-02-24 01:34:00,75.52,75.52,75.515,75.52,12000000.0
2009-02-24 01:35:00,75.53,75.53,75.515,75.515,16400000.0
2009-02-24 01:36:00,75.515,75.515,75.515,75.515,16400000.0
2009-02-24 01:37:00,75.52,75.52,75.51,75.51,4400000.0
2009-02-24 01:38:00,75.51,75.51,75.505,75.505,8000000.0
2009-02-24 01:39:00,75.505,75.52,75.505,75.515,45200000.0
2009-02-24 01:40:00,75.52,75.52,75.515,75.52,21200000.0
2009-02-24 01:41:00,75.52,75.52,75.52,75.52,1600000.0
2009-02-24 01:42:00,75.52,75.52,75.52,75.52,1600000.0
2009-02-24 01:43:00,75.51,75.51,75.5,75.5,4800000.0
2009-02-24 01:44:00,75.49,75.5,75.49,75.49,9600000.0
2009-02-24 01:45:00,75.5,75.5,75.49,75.49,12800000.0
2009-02-24 01:46:00,75.5,75.5,75.5,75.5,1600000.0
2009-02-24 01:47:00,75.5,75.51,75.5,75.51,4800000.0
2009-02-24 01:48:00,75.51,75.51,75.5,75.5,4800000.0
2009-02-24 01:49:00,75.5,75.5,75.48,75.48,14400000.0
2009-02-24 01:50:00,75.49,75.49,75.475,75.475,28800000.0
2009-02-24 01:51:00,75.485,75.49,75.47,75.47,17200000.0
2009-02-24 01:52:00,75.47,75.47,75.445,75.445,30800000.0
2009-02-24 01:53:00,75.445,75.49,75.445,75.49,126600000.0
2009-02-24 01:54:00,75.49,75.515,75.46,75.505,182400000.0
2009-02-24 01:55:00,75.505,75.505,75.455,75.46,99400000.0
2009-02-24 01:56:00,75.46,75.47,75.415,75.43,27200000.0
2009-02-24 01:57:00,75.435,75.45,75.415,75.45,41600000.0
2009-02-24 01:58:00,75.45,75.46,75.42,75.43,38400000.0
2009-02-24 01:59:00,75.42,75.42,75.38,75.42,30400000.0
2009-02-24 02:00:00,75.42,75.45,75.375,75.415,136000000.0
2009-02-24 02:01:00,75.415,75.415,75.415,75.415,34800000.0
2009-02-24 02:02:00,75.415,75.42,75.405,75.405,55200000.0
2009-02-24 02:03:00,75.41,75.42,75.405,75.42,13600000.0
2009-02-24 02:04:00,75.415,75.45,75.415,75.44,22000000.0
2009-02-24 02:05:00,75.435,75.45,75.435,75.445,27200000.0
2009-02-24 02:06:00,75.445,75.465,75.435,75.44,104000000.0
2009-02-24 02:07:00,75.44,75.44,75.435,75.44,46400000.0
2009-02-24 02:08:00,75.435,75.44,75.435,75.435,29600000.0
2009-02-24 02:09:00,75.45,75.45,75.39,75.405,87600000.0
2009-02-24 02:10:00,75.41,75.41,75.4,75.405,36800000.0
2009-02-24 02:11:00,75.41,75.41,75.39,75.4,26400000.0
2009-02-24 02:12:00,75.4,75.4,75.375,75.375,16400000.0
2009-02-24 02:13:00,75.38,75.38,75.34,75.35,40800000.0
2009-02-24 02:14:00,75.35,75.35,75.34,75.35,19200000.0
2009-02-24 02:15:00,75.35,75.35,75.34,75.35,15200000.0
2009-02-24 02:16:00,75.35,75.35,75.31,75.31,28800000.0
2009-02-24 02:17:00,75.31,75.31,75.28,75.28,53200000.0
2009-02-24 02:18:00,75.29,75.31,75.285,75.3,39200000.0
2009-02-24 02:19:00,75.285,75.29,75.285,75.285,12800000.0
2009-02-24 02:20:00,75.285,75.325,75.285,75.325,51600000.0
2009-02-24 02:21:00,75.33,75.34,75.31,75.32,43600000.0
2009-02-24 02:22:00,75.32,75.325,75.28,75.28,78800000.0
2009-02-24 02:23:00,75.285,75.3,75.27,75.275,70800000.0
2009-02-24 02:24:00,75.28,75.28,75.25,75.265,76400000.0
2009-02-24 02:25:00,75.265,75.275,75.25,75.27,76000000.0
2009-02-24 02:26:00,75.26,75.28,75.255,75.26,62000000.0
2009-02-24 02:27:00,75.255,75.28,75.255,75.265,42800000.0
2009-02-24 02:28:00,75.27,75.285,75.27,75.28,20800000.0
2009-02-24 02:29:00,75.29,75.29,75.285,75.285,14800000.0
2009-02-24 02:30:00,75.285,75.31,75.285,75.305,30400000.0
2009-02-24 02:31:00,75.3,75.31,75.3,75.3,29200000.0
2009-02-24 02:32:00,75.305,75.305,75.295,75.3,22800000.0
2009-02-24 02:33:00,75.305,75.305,75.3,75.3,8000000.0
2009-02-24 02:34:00,75.295,75.3,75.295,75.3,19600000.0
2009-02-24 02:35:00,75.295,75.3,75.285,75.29,12800000.0
2009-02-24 02:36:00,75.285,75.305,75.285,75.29,49600000.0
2009-02-24 02:37:00,75.285,75.3,75.285,75.29,41600000.0
2009-02-24 02:38:00,75.295,75.3,75.285,75.3,16400000.0
2009-02-24 02:39:00,75.3,75.31,75.295,75.31,29200000.0
2009-02-24 02:40:00,75.305,75.31,75.29,75.29,28000000.0
2009-02-24 02:41:00,75.295,75.31,75.295,75.305,38000000.0
2009-02-24 02:42:00,75.31,75.31,75.295,75.31,50800000.0
2009-02-24 02:43:00,75.305,75.31,75.3,75.305,13600000.0
2009-02-24 02:44:00,75.295,75.305,75.285,75.295,34400000.0
2009-02-24 02:45:00,75.295,75.3,75.275,75.29,43600000.0
2009-02-24 02:46:00,75.29,75.29,75.265,75.27,37200000.0
2009-02-24 02:47:00,75.27,75.29,75.265,75.28,62000000.0
2009-02-24 02:48:00,75.275,75.285,75.265,75.28,74400000.0
2009-02-24 02:49:00,75.265,75.28,75.265,75.28,21600000.0
2009-02-24 02:50:00,75.285,75.3,75.285,75.295,16400000.0
2009-02-24 02:51:00,75.295,75.33,75.295,75.33,69200000.0
2009-02-24 02:52:00,75.325,75.335,75.32,75.335,33200000.0
2009-02-24 02:53:00,75.335,75.36,75.335,75.335,60000000.0
2009-02-24 02:54:00,75.34,75.35,75.275,75.295,76800000.0
2009-02-24 02:55:00,75.3,75.31,75.285,75.295,95200000.0
2009-02-24 02:56:00,75.295,75.3,75.29,75.29,38000000.0
2009-02-24 02:57:00,75.295,75.295,75.27,75.275,44800000.0
2009-02-24 02:58:00,75.275,75.32,75.275,75.31,78000000.0
2009-02-24 02:59:00,75.315,75.33,75.315,75.325,25200000.0
2009-02-24 03:00:00,75.325,75.33,75.32,75.325,25200000.0
2009-02-24 03:01:00,75.315,75.325,75.31,75.315,30800000.0
2009-02-24 03:02:00,75.32,75.325,75.31,75.32,40000000.0
2009-02-24 03:03:00,75.6,75.605,75.595,75.605,29600000.0
2009-02-24 03:04:00,75.325,75.335,75.32,75.335,29600000.0
2009-02-24 03:05:00,75.34,75.36,75.34,75.36,52800000.0
2009-02-24 03:06:00,75.355,75.37,75.355,75.355,29600000.0
2009-02-24 03:07:00,75.355,75.42,75.355,75.42,42400000.0
2009-02-24 03:08:00,75.42,75.45,75.405,75.45,84800000.0
2009-02-24 03:09:00,75.45,75.505,75.445,75.505,58400000.0
2009-02-24 03:10:00,75.505,75.6,75.505,75.58,206200000.0
2009-02-24 03:11:00,75.59,75.59,75.545,75.55,68200000.0
2009-02-24 03:12:00,75.55,75.555,75.54,75.555,33200000.0
2009-02-24 03:13:00,75.56,75.56,75.525,75.54,76000000.0
2009-02-24 03:14:00,75.55,75.64,75.55,75.64,132800000.0
2009-02-24 03:15:00,75.64,75.64,75.605,75.62,63200000.0
2009-02-24 03:16:00,75.62,75.73,75.605,75.725,127600000.0
2009-02-24 03:17:00,75.725,75.76,75.69,75.71,166000000.0
2009-02-24 03:18:00,75.715,75.715,75.69,75.695,32400000.0
2009-02-24 03:19:00,75.69,75.705,75.64,75.655,105200000.0
2009-02-24 03:20:00,75.665,75.705,75.655,75.705,119200000.0
2009-02-24 03:21:00,75.7,75.7,75.665,75.67,97200000.0
2009-02-24 03:22:00,75.675,75.68,75.66,75.68,76400000.0
2009-02-24 03:23:00,75.67,75.705,75.665,75.7,90000000.0
2009-02-24 03:24:00,75.71,75.71,75.68,75.69,64400000.0
2009-02-24 03:25:00,75.69,75.695,75.685,75.685,37600000.0
2009-02-24 03:26:00,75.685,75.71,75.685,75.71,36400000.0
2009-02-24 03:27:00,75.71,75.765,75.71,75.765,104400000.0
2009-02-24 03:28:00,75.76,75.795,75.75,75.785,103200000.0
2009-02-24 03:29:00,75.79,75.82,75.785,75.79,209200000.0
2009-02-24 03:30:00,75.78,75.78,75.765,75.77,55200000.0
2009-02-24 03:31:00,75.765,75.77,75.74,75.74,20800000.0
2009-02-24 03:32:00,75.735,75.76,75.735,75.74,69200000.0
2009-02-24 03:33:00,75.745,75.755,75.735,75.735,27200000.0
2009-02-24 03:34:00,75.73,75.74,75.725,75.73,11600000.0
2009-02-24 03:35:00,75.715,75.74,75.715,75.735,29200000.0
2009-02-24 03:36:00,75.74,75.74,75.72,75.72,23600000.0
2009-02-24 03:37:00,75.715,75.72,75.705,75.71,47600000.0
2009-02-24 03:38:00,75.705,75.71,75.695,75.71,25600000.0
2009-02-24 03:39:00,75.71,75.72,75.695,75.72,44800000.0
2009-02-24 03:40:00,75.715,75.735,75.71,75.73,36400000.0
2009-02-24 03:41:00,75.735,75.77,75.735,75.75,94000000.0
2009-02-24 03:42:00,75.745,75.75,75.72,75.725,50800000.0
2009-02-24 03:43:00,75.74,75.78,75.74,75.78,65600000.0
2009-02-24 03:44:00,75.78,75.79,75.775,75.78,45200000.0
2009-02-24 03:45:00,75.78,75.78,75.74,75.75,28000000.0
2009-02-24 03:46:00,75.745,75.76,75.745,75.745,18400000.0
2009-02-24 03:47:00,75.745,75.76,75.745,75.76,32800000.0
2009-02-24 03:48:00,75.765,75.78,75.765,75.77,53200000.0
2009-02-24 03:49:00,75.775,75.805,75.77,75.805,49200000.0
2009-02-24 03:50:00,75.805,75.82,75.795,75.795,42400000.0
2009-02-24 03:51:00,75.795,75.8,75.78,75.78,50800000.0
2009-02-24 03:52:00,75.785,75.79,75.755,75.77,48600000.0
2009-02-24 03:53:00,75.77,75.775,75.745,75.745,64400000.0
2009-02-24 03:54:00,75.75,75.75,75.695,75.735,72400000.0
2009-02-24 03:55:00,75.74,75.745,75.715,75.72,67600000.0
2009-02-24 03:56:00,75.725,75.75,75.695,75.745,84200000.0
2009-02-24 03:57:00,75.75,75.75,75.715,75.715,48400000.0
2009-02-24 03:58:00,75.715,75.72,75.695,75.71,53200000.0
2009-02-24 03:59:00,75.71,75.72,75.695,75.72,83200000.0
2009-02-24 04:00:00,75.715,75.72,75.685,75.69,32400000.0
2009-02-24 04:01:00,75.675,75.675,75.6,75.605,110800000.0
2009-02-24 04:02:00,75.6,75.635,75.58,75.6,111400000.0
2009-02-24 04:03:00,75.595,75.61,75.595,75.61,40400000.0
2009-02-24 04:04:00,75.605,75.64,75.605,75.625,107200000.0
2009-02-24 04:05:00,75.615,75.645,75.615,75.645,12000000.0
2009-02-24 04:06:00,75.625,75.66,75.615,75.645,72400000.0
2009-02-24 04:07:00,75.645,75.65,75.625,75.64,47600000.0
2009-02-24 04:08:00,75.64,75.64,75.615,75.64,25800000.0
2009-02-24 04:09:00,75.635,75.65,75.595,75.6,64000000.0
2009-02-24 04:10:00,75.605,75.615,75.585,75.59,140800000.0
2009-02-24 04:11:00,75.6,75.62,75.595,75.605,77200000.0
2009-02-24 04:12:00,75.615,75.625,75.605,75.62,58000000.0
2009-02-24 04:13:00,75.615,75.625,75.61,75.62,36000000.0
2009-02-24 04:14:00,75.62,75.63,75.615,75.62,40800000.0
2009-02-24 04:15:00,75.615,75.62,75.61,75.62,14800000.0
2009-02-24 04:16:00,75.62,75.62,75.62,75.62,1200000.0
2009-02-24 04:17:00,75.62,75.64,75.62,75.63,37600000.0
2009-02-24 04:18:00,75.62,75.63,75.62,75.625,30800000.0
2009-02-24 04:19:00,75.625,75.655,75.625,75.64,66800000.0
2009-02-24 04:20:00,75.635,75.64,75.635,75.635,27200000.0
2009-02-24 04:21:00,75.635,75.64,75.635,75.64,32400000.0
2009-02-24 04:22:00,75.63,75.63,75.605,75.605,22400000.0
2009-02-24 04:23:00,75.62,75.63,75.615,75.63,39600000.0
2009-02-24 04:24:00,75.635,75.64,75.635,75.635,44000000.0
2009-02-24 04:25:00,75.635,75.64,75.635,75.635,22400000.0
2009-02-24 04:26:00,75.64,75.64,75.625,75.625,15200000.0
2009-02-24 04:27:00,75.625,75.625,75.625,75.625,1200000.0
2009-02-24 04:28:00,75.635,75.66,75.635,75.655,106400000.0
2009-02-24 04:29:00,75.66,75.66,75.645,75.655,46000000.0
2009-02-24 04:30:00,75.66,75.675,75.655,75.67,44000000.0
2009-02-24 04:31:00,75.665,75.675,75.665,75.67,26400000.0
2009-02-24 04:32:00,75.665,75.67,75.66,75.665,17600000.0
2009-02-24 04:33:00,75.66,75.67,75.655,75.655,38000000.0
2009-02-24 04:34:00,75.66,75.66,75.645,75.65,17200000.0
2009-02-24 04:35:00,75.655,75.67,75.65,75.67,40400000.0
2009-02-24 04:36:00,75.68,75.68,75.635,75.64,75800000.0
2009-02-24 04:37:00,75.63,75.645,75.615,75.64,42200000.0
2009-02-24 04:38:00,75.64,75.645,75.64,75.645,3600000.0
2009-02-24 04:39:00,75.64,75.645,75.63,75.63,13200000.0
2009-02-24 04:40:00,75.63,75.635,75.63,75.63,25600000.0
2009-02-24 04:41:00,75.63,75.63,75.615,75.615,20400000.0
2009-02-24 04:42:00,75.62,75.62,75.605,75.605,31600000.0
2009-02-24 04:43:00,75.61,75.61,75.6,75.6,11600000.0
2009-02-24 04:44:00,75.6,75.6,75.585,75.59,16000000.0
2009-02-24 04:45:00,75.6,75.6,75.56,75.565,94400000.0
2009-02-24 04:46:00,75.565,75.59,75.565,75.57,74000000.0
2009-02-24 04:47:00,75.58,75.58,75.575,75.575,14800000.0
2009-02-24 04:48:00,75.585,75.585,75.575,75.575,19200000.0
2009-02-24 04:49:00,75.575,75.58,75.57,75.575,28000000.0
2009-02-24 04:50:00,75.58,75.59,75.58,75.58,22400000.0
2009-02-24 04:51:00,75.575,75.6,75.575,75.595,61400000.0
2009-02-24 04:52:00,75.595,75.595,75.585,75.59,47200000.0
2009-02-24 04:53:00,75.59,75.59,75.58,75.585,20400000.0
2009-02-24 04:54:00,75.585,75.59,75.58,75.585,28800000.0
2009-02-24 04:55:00,75.59,75.59,75.555,75.57,70400000.0
2009-02-24 04:56:00,75.58,75.58,75.56,75.57,17600000.0
2009-02-24 04:57:00,75.57,75.58,75.565,75.58,23600000.0
2009-02-24 04:58:00,75.58,75.585,75.575,75.58,55600000.0
2009-02-24 04:59:00,75.58,75.59,75.565,75.59,25200000.0
2009-02-24 05:00:00,75.585,75.61,75.585,75.605,24400000.0
2009-02-24 05:01:00,75.61,75.635,75.61,75.635,26800000.0
2009-02-24 05:02:00,75.635,75.66,75.635,75.65,38400000.0
2009-02-24 05:03:00,75.66,75.68,75.655,75.675,109000000.0
2009-02-24 05:04:00,75.68,75.75,75.665,75.74,148400000.0
2009-02-24 05:05:00,75.73,75.73,75.715,75.72,58000000.0
2009-02-24 05:06:00,75.72,75.73,75.72,75.72,79600000.0
2009-02-24 05:07:00,75.715,75.74,75.715,75.725,62000000.0
2009-02-24 05:08:00,75.73,75.75,75.725,75.75,53600000.0
2009-02-24 05:09:00,75.745,75.82,75.745,75.795,143400000.0
2009-02-24 05:10:00,75.8,75.8,75.785,75.795,69200000.0
2009-02-24 05:11:00,75.79,75.795,75.78,75.79,56000000.0
2009-02-24 05:12:00,75.795,75.805,75.795,75.805,41600000.0
2009-02-24 05:13:00,75.81,75.87,75.81,75.84,93200000.0
2009-02-24 05:14:00,75.835,75.845,75.825,75.84,90800000.0
2009-02-24 05:15:00,75.835,75.835,75.75,75.78,139400000.0
2009-02-24 05:16:00,75.775,75.78,75.705,75.72,101200000.0
2009-02-24 05:17:00,75.72,75.75,75.72,75.75,83600000.0
2009-02-24 05:18:00,75.755,75.755,75.725,75.74,34000000.0
2009-02-24 05:19:00,75.735,75.75,75.735,75.735,18800000.0
2009-02-24 05:20:00,75.74,75.77,75.74,75.745,39600000.0
2009-02-24 05:21:00,75.76,75.76,75.755,75.755,9600000.0
2009-02-24 05:22:00,75.76,75.77,75.755,75.76,22000000.0
2009-02-24 05:23:00,75.76,75.76,75.755,75.76,22000000.0
2009-02-24 05:24:00,75.76,75.76,75.755,75.76,8400000.0
2009-02-24 05:25:00,75.765,75.765,75.76,75.765,13600000.0
2009-02-24 05:26:00,75.765,75.81,75.765,75.805,66400000.0
2009-02-24 05:27:00,75.815,75.83,75.815,75.825,47600000.0
2009-02-24 05:28:00,75.83,75.84,75.825,75.84,38400000.0
2009-02-24 05:29:00,75.84,75.855,75.835,75.84,77200000.0
2009-02-24 05:30:00,75.835,75.87,75.835,75.86,65600000.0
2009-02-24 05:31:00,75.855,75.87,75.845,75.85,51200000.0
2009-02-24 05:32:00,75.845,75.85,75.815,75.82,74400000.0
2009-02-24 05:33:00,75.815,75.825,75.815,75.815,26800000.0
2009-02-24 05:34:00,75.82,75.82,75.8,75.815,50800000.0
2009-02-24 05:35:00,75.81,75.815,75.795,75.8,37600000.0
2009-02-24 05:36:00,75.795,75.795,75.795,75.795,14000000.0
2009-02-24 05:37:00,75.8,75.8,75.785,75.8,49200000.0
2009-02-24 05:38:00,75.8,75.81,75.795,75.81,21200000.0
2009-02-24 05:39:00,75.805,75.82,75.805,75.815,28000000.0
2009-02-24 05:40:00,75.815,75.87,75.815,75.855,66000000.0
2009-02-24 05:41:00,75.86,75.89,75.855,75.87,112400000.0
2009-02-24 05:42:00,75.855,75.88,75.855,75.865,91600000.0
2009-02-24 05:43:00,75.87,75.89,75.87,75.89,39200000.0
2009-02-24 05:44:00,75.89,75.89,75.865,75.87,27200000.0
2009-02-24 05:45:00,75.88,75.88,75.865,75.865,46800000.0
2009-02-24 05:46:00,75.87,75.88,75.865,75.88,37200000.0
2009-02-24 05:47:00,75.88,75.89,75.865,75.89,39200000.0
2009-02-24 05:48:00,75.89,75.89,75.88,75.89,34400000.0
2009-02-24 05:49:00,75.885,75.89,75.885,75.89,26000000.0
2009-02-24 05:50:00,75.885,75.93,75.885,75.92,81200000.0
2009-02-24 05:51:00,75.915,75.98,75.915,75.965,125000000.0
2009-02-24 05:52:00,75.97,76.06,75.97,76.03,292800000.0
2009-02-24 05:53:00,76.03,76.09,76.03,76.05,427200000.0
2009-02-24 05:54:00,76.05,76.055,75.985,76.02,153200000.0
2009-02-24 05:55:00,76.025,76.145,76.025,76.145,222400000.0
2009-02-24 05:56:00,76.14,76.155,76.1,76.1,113800000.0
2009-02-24 05:57:00,76.11,76.11,76.065,76.065,92400000.0
2009-02-24 05:58:00,76.08,76.08,76.025,76.08,309600000.0
2009-02-24 05:59:00,76.085,76.09,76.05,76.05,103200000.0
2009-02-24 06:00:00,76.06,76.07,76.055,76.06,52400000.0
2009-02-24 06:01:00,76.06,76.08,76.055,76.08,111200000.0
2009-02-24 06:02:00,76.08,76.145,76.08,76.145,107600000.0
2009-02-24 06:03:00,76.14,76.15,76.13,76.145,68800000.0
2009-02-24 06:04:00,76.15,76.18,76.135,76.16,148800000.0
2009-02-24 06:05:00,76.155,76.2,76.155,76.175,179800000.0
2009-02-24 06:06:00,76.18,76.18,76.155,76.155,85600000.0
2009-02-24 06:07:00,76.155,76.16,76.135,76.135,102800000.0
2009-02-24 06:08:00,76.13,76.135,76.115,76.12,66400000.0
2009-02-24 06:09:00,76.115,76.12,76.075,76.08,67600000.0
2009-02-24 06:10:00,76.08,76.11,76.075,76.11,42800000.0
2009-02-24 06:11:00,76.115,76.15,76.115,76.15,54400000.0
2009-02-24 06:12:00,76.15,76.16,76.125,76.14,116800000.0
2009-02-24 06:13:00,76.14,76.19,76.14,76.18,82400000.0
2009-02-24 06:14:00,76.185,76.225,76.185,76.22,67600000.0
2009-02-24 06:15:00,76.225,76.24,76.215,76.24,68400000.0
2009-02-24 06:16:00,76.235,76.25,76.225,76.25,66400000.0
2009-02-24 06:17:00,76.24,76.24,76.22,76.22,34400000.0
2009-02-24 06:18:00,76.22,76.22,76.185,76.185,41600000.0
2009-02-24 06:19:00,76.185,76.2,76.18,76.19,64000000.0
2009-02-24 06:20:00,76.185,76.185,76.135,76.15,100400000.0
2009-02-24 06:21:00,76.145,76.15,76.125,76.15,34400000.0
2009-02-24 06:22:00,76.15,76.15,76.105,76.12,42800000.0
2009-02-24 06:23:00,76.115,76.14,76.115,76.135,36800000.0
2009-02-24 06:24:00,76.135,76.145,76.13,76.135,27600000.0
2009-02-24 06:25:00,76.14,76.14,76.125,76.13,32400000.0
2009-02-24 06:26:00,76.135,76.17,76.135,76.17,104800000.0
2009-02-24 06:27:00,76.165,76.18,76.16,76.18,48000000.0
2009-02-24 06:28:00,76.175,76.18,76.17,76.17,35600000.0
2009-02-24 06:29:00,76.165,76.175,76.16,76.16,81200000.0
2009-02-24 06:30:00,76.17,76.17,76.14,76.145,62800000.0
2009-02-24 06:31:00,76.15,76.17,76.145,76.17,88000000.0
2009-02-24 06:32:00,76.175,76.18,76.165,76.165,26800000.0
2009-02-24 06:33:00,76.165,76.165,76.135,76.14,51200000.0
2009-02-24 06:34:00,76.145,76.16,76.145,76.155,35200000.0
2009-02-24 06:35:00,76.16,76.16,76.15,76.15,16000000.0
2009-02-24 06:36:00,76.145,76.15,76.145,76.15,18400000.0
2009-02-24 06:37:00,76.14,76.145,76.11,76.11,49200000.0
2009-02-24 06:38:00,76.11,76.12,76.075,76.09,76800000.0
2009-02-24 06:39:00,76.095,76.11,76.01,76.01,102000000.0
2009-02-24 06:40:00,76.01,76.04,76.0,76.015,84400000.0
2009-02-24 06:41:00,76.02,76.035,76.0,76.02,62800000.0
2009-02-24 06:42:00,76.02,76.09,76.02,76.055,107600000.0
2009-02-24 06:43:00,76.06,76.09,76.06,76.065,67200000.0
2009-02-24 06:44:00,76.065,76.08,76.065,76.065,38000000.0
2009-02-24 06:45:00,76.065,76.075,76.055,76.055,51200000.0
2009-02-24 06:46:00,76.06,76.06,76.025,76.035,87200000.0
2009-02-24 06:47:00,76.035,76.06,76.025,76.035,120400000.0
2009-02-24 06:48:00,76.035,76.04,75.99,76.0,66800000.0
2009-02-24 06:49:00,75.995,76.0,75.985,75.985,42800000.0
2009-02-24 06:50:00,75.995,76.01,75.995,76.0,56400000.0
2009-02-24 06:51:00,76.0,76.0,75.975,75.99,41200000.0
2009-02-24 06:52:00,75.99,75.99,75.955,75.97,52800000.0
2009-02-24 06:53:00,75.97,75.97,75.955,75.96,32000000.0
2009-02-24 06:54:00,75.96,75.99,75.945,75.99,60800000.0
2009-02-24 06:55:00,75.995,76.02,75.995,76.005,115200000.0
2009-02-24 06:56:00,76.01,76.02,76.005,76.005,26800000.0
2009-02-24 06:57:00,76.005,76.01,76.005,76.01,5600000.0
2009-02-24 06:58:00,76.02,76.04,76.02,76.04,48800000.0
2009-02-24 06:59:00,76.04,76.04,76.015,76.015,20800000.0
2009-02-24 07:00:00,76.02,76.075,76.015,76.075,67600000.0
2009-02-24 07:01:00,76.075,76.1,76.075,76.095,74400000.0
2009-02-24 07:02:00,76.095,76.13,76.095,76.105,75200000.0
2009-02-24 07:03:00,76.11,76.13,76.105,76.13,21600000.0
2009-02-24 07:04:00,76.12,76.13,76.105,76.12,93600000.0
2009-02-24 07:05:00,76.125,76.17,76.115,76.15,135600000.0
2009-02-24 07:06:00,76.15,76.17,76.13,76.155,82000000.0
2009-02-24 07:07:00,76.155,76.195,76.155,76.18,32400000.0
2009-02-24 07:08:00,76.185,76.19,76.175,76.185,16400000.0
2009-02-24 07:09:00,76.195,76.205,76.19,76.2,24000000.0
2009-02-24 07:10:00,76.205,76.23,76.185,76.225,55400000.0
2009-02-24 07:11:00,76.23,76.26,76.23,76.26,20000000.0
2009-02-24 07:12:00,76.255,76.255,76.19,76.19,41600000.0
2009-02-24 07:13:00,76.19,76.215,76.19,76.21,41200000.0
2009-02-24 07:14:00,76.215,76.245,76.21,76.225,54000000.0
2009-02-24 07:15:00,76.235,76.245,76.225,76.23,22800000.0
2009-02-24 07:16:00,76.235,76.24,76.22,76.225,27600000.0
2009-02-24 07:17:00,76.225,76.225,76.205,76.205,16800000.0
2009-02-24 07:18:00,76.2,76.205,76.19,76.19,28800000.0
2009-02-24 07:19:00,76.185,76.195,76.18,76.18,41600000.0
2009-02-24 07:20:00,76.185,76.19,76.175,76.185,31600000.0
2009-02-24 07:21:00,76.19,76.19,76.18,76.18,30400000.0
2009-02-24 07:22:00,76.18,76.185,76.18,76.18,11200000.0
2009-02-24 07:23:00,76.185,76.185,76.17,76.17,10000000.0
2009-02-24 07:24:00,76.165,76.18,76.165,76.175,10800000.0
2009-02-24 07:25:00,76.17,76.17,76.165,76.17,10400000.0
2009-02-24 07:26:00,76.17,76.175,76.17,76.175,5200000.0
2009-02-24 07:27:00,76.18,76.185,76.175,76.18,21600000.0
2009-02-24 07:28:00,76.175,76.185,76.175,76.18,11600000.0
2009-02-24 07:29:00,76.175,76.175,76.165,76.165,16400000.0
2009-02-24 07:30:00,76.165,76.18,76.165,76.175,17600000.0
2009-02-24 07:31:00,76.18,76.18,76.175,76.175,7200000.0
2009-02-24 07:32:00,76.18,76.18,76.17,76.18,6400000.0
2009-02-24 07:33:00,76.175,76.18,76.175,76.18,4800000.0
2009-02-24 07:34:00,76.185,76.21,76.185,76.19,38800000.0
2009-02-24 07:35:00,76.195,76.195,76.17,76.175,58800000.0
2009-02-24 07:36:00,76.17,76.215,76.17,76.21,61200000.0
2009-02-24 07:37:00,76.2,76.2,76.19,76.195,38000000.0
2009-02-24 07:38:00,76.19,76.215,76.185,76.215,22800000.0
2009-02-24 07:39:00,76.21,76.21,76.205,76.21,6400000.0
2009-02-24 07:40:00,76.2,76.215,76.19,76.215,18800000.0
2009-02-24 07:41:00,76.205,76.225,76.2,76.205,25200000.0
2009-02-24 07:42:00,76.21,76.225,76.21,76.22,14800000.0
2009-02-24 07:43:00,76.225,76.27,76.225,76.27,67000000.0
2009-02-24 07:44:00,76.265,76.27,76.245,76.265,64400000.0
2009-02-24 07:45:00,76.27,76.28,76.255,76.275,40800000.0
2009-02-24 07:46:00,76.27,76.35,76.27,76.345,149200000.0
2009-02-24 07:47:00,76.34,76.37,76.335,76.36,112800000.0
2009-02-24 07:48:00,76.36,76.36,76.335,76.35,56000000.0
2009-02-24 07:49:00,76.345,76.35,76.305,76.315,88400000.0
2009-02-24 07:50:00,76.315,76.35,76.315,76.34,111200000.0
2009-02-24 07:51:00,76.34,76.34,76.3,76.335,104800000.0
2009-02-24 07:52:00,76.33,76.35,76.33,76.35,24000000.0
2009-02-24 07:53:00,76.345,76.35,76.335,76.35,26000000.0
2009-02-24 07:54:00,76.35,76.39,76.345,76.385,30400000.0
2009-02-24 07:55:00,76.38,76.43,76.38,76.42,58000000.0
2009-02-24 07:56:00,76.42,76.42,76.395,76.395,59200000.0
2009-02-24 07:57:00,76.4,76.425,76.385,76.415,48800000.0
2009-02-24 07:58:00,76.415,76.415,76.4,76.415,48800000.0
2009-02-24 07:59:00,76.415,76.435,76.395,76.41,119200000.0
2009-02-24 08:00:00,76.405,76.42,76.4,76.415,23200000.0
2009-02-24 08:01:00,76.42,76.42,76.405,76.41,78400000.0
2009-02-24 08:02:00,76.415,76.42,76.405,76.41,28400000.0
2009-02-24 08:03:00,76.41,76.41,76.385,76.39,48800000.0
2009-02-24 08:04:00,76.385,76.395,76.355,76.355,65200000.0
2009-02-24 08:05:00,76.355,76.355,76.265,76.275,89200000.0
2009-02-24 08:06:00,76.28,76.29,76.24,76.24,58000000.0
2009-02-24 08:07:00,76.24,76.26,76.235,76.25,81400000.0
2009-02-24 08:08:00,76.25,76.285,76.245,76.27,91600000.0
2009-02-24 08:09:00,76.265,76.27,76.245,76.265,76400000.0
2009-02-24 08:10:00,76.265,76.29,76.26,76.285,61600000.0
2009-02-24 08:11:00,76.29,76.3,76.265,76.28,60000000.0
2009-02-24 08:12:00,76.27,76.28,76.26,76.26,22400000.0
2009-02-24 08:13:00,76.27,76.27,76.235,76.24,87400000.0
2009-02-24 08:14:00,76.24,76.28,76.24,76.28,36000000.0
2009-02-24 08:15:00,76.28,76.28,76.265,76.28,22400000.0
2009-02-24 08:16:00,76.275,76.28,76.27,76.28,14400000.0
2009-02-24 08:17:00,76.285,76.285,76.245,76.25,36400000.0
2009-02-24 08:18:00,76.26,76.295,76.255,76.29,34600000.0
2009-02-24 08:19:00,76.29,76.335,76.28,76.335,119800000.0
2009-02-24 08:20:00,76.34,76.34,76.31,76.335,17600000.0
2009-02-24 08:21:00,76.33,76.33,76.295,76.3,69600000.0
2009-02-24 08:22:00,76.3,76.3,76.245,76.255,64200000.0
2009-02-24 08:23:00,76.25,76.26,76.24,76.25,34800000.0
2009-02-24 08:24:00,76.25,76.26,76.22,76.23,41000000.0
2009-02-24 08:25:00,76.23,76.24,76.225,76.235,50400000.0
2009-02-24 08:26:00,76.23,76.235,76.225,76.23,27200000.0
2009-02-24 08:27:00,76.235,76.265,76.235,76.265,15200000.0
2009-02-24 08:28:00,76.27,76.315,76.27,76.305,80400000.0
2009-02-24 08:29:00,76.31,76.325,76.31,76.325,30400000.0
2009-02-24 08:30:00,76.32,76.33,76.265,76.275,116000000.0
2009-02-24 08:31:00,76.27,76.275,76.265,76.275,32400000.0
2009-02-24 08:32:00,76.27,76.315,76.27,76.28,77200000.0
2009-02-24 08:33:00,76.28,76.28,76.26,76.27,43600000.0
2009-02-24 08:34:00,76.26,76.26,76.245,76.255,80800000.0
2009-02-24 08:35:00,76.25,76.255,76.215,76.215,98000000.0
2009-02-24 08:36:00,76.22,76.22,76.185,76.19,43400000.0
2009-02-24 08:37:00,76.185,76.19,76.175,76.18,76600000.0
2009-02-24 08:38:00,76.175,76.18,76.145,76.15,43400000.0
2009-02-24 08:39:00,76.155,76.155,76.1,76.1,99200000.0
2009-02-24 08:40:00,76.1,76.1,76.05,76.065,204800000.0
2009-02-24 08:41:00,76.08,76.105,76.075,76.09,50200000.0
2009-02-24 08:42:00,76.085,76.09,76.075,76.085,41200000.0
2009-02-24 08:43:00,76.075,76.12,76.075,76.12,57400000.0
2009-02-24 08:44:00,76.12,76.14,76.1,76.1,80000000.0
2009-02-24 08:45:00,76.095,76.11,76.095,76.11,32000000.0
2009-02-24 08:46:00,76.11,76.22,76.11,76.21,121000000.0
2009-02-24 08:47:00,76.21,76.21,76.165,76.165,102600000.0
2009-02-24 08:48:00,76.165,76.165,76.115,76.115,32000000.0
2009-02-24 08:49:00,76.13,76.13,76.105,76.115,91600000.0
2009-02-24 08:50:00,76.115,76.14,76.115,76.12,177800000.0
2009-02-24 08:51:00,76.115,76.15,76.115,76.13,242600000.0
2009-02-24 08:52:00,76.13,76.15,76.125,76.15,106800000.0
2009-02-24 08:53:00,76.15,76.16,76.145,76.15,46400000.0
2009-02-24 08:54:00,76.15,76.15,76.145,76.145,56600000.0
2009-02-24 08:55:00,76.15,76.18,76.15,76.18,95800000.0
2009-02-24 08:56:00,76.185,76.22,76.14,76.22,142000000.0
2009-02-24 08:57:00,76.215,76.25,76.16,76.16,141000000.0
2009-02-24 08:58:00,76.155,76.17,76.15,76.155,110000000.0
2009-02-24 08:59:00,76.155,76.155,76.06,76.06,115600000.0
2009-02-24 09:00:00,76.06,76.06,76.015,76.04,50200000.0
2009-02-24 09:01:00,76.04,76.1,76.02,76.08,36200000.0
2009-02-24 09:02:00,76.075,76.09,76.025,76.065,115600000.0
2009-02-24 09:03:00,76.06,76.065,75.99,76.055,130200000.0
2009-02-24 09:04:00,76.055,76.08,76.03,76.07,142000000.0
2009-02-24 09:05:00,76.055,76.095,76.045,76.06,147000000.0
2009-02-24 09:06:00,76.06,76.07,76.03,76.03,81600000.0
2009-02-24 09:07:00,76.025,76.04,76.02,76.04,44800000.0
2009-02-24 09:08:00,76.04,76.045,76.03,76.04,36800000.0
2009-02-24 09:09:00,76.04,76.085,76.035,76.06,74800000.0
2009-02-24 09:10:00,76.06,76.06,76.045,76.06,49000000.0
2009-02-24 09:11:00,76.055,76.11,76.055,76.11,155600000.0
2009-02-24 09:12:00,76.11,76.11,76.09,76.11,45800000.0
2009-02-24 09:13:00,76.105,76.13,76.105,76.115,136200000.0
2009-02-24 09:14:00,76.115,76.14,76.115,76.115,122800000.0
2009-02-24 09:15:00,76.12,76.165,76.12,76.15,40800000.0
2009-02-24 09:16:00,76.15,76.15,76.14,76.15,17600000.0
2009-02-24 09:17:00,76.155,76.2,76.155,76.2,86400000.0
2009-02-24 09:18:00,76.2,76.245,76.19,76.205,57600000.0
2009-02-24 09:19:00,76.195,76.195,76.165,76.18,44600000.0
2009-02-24 09:20:00,76.18,76.18,76.165,76.18,40000000.0
2009-02-24 09:21:00,76.18,76.18,76.115,76.135,70400000.0
2009-02-24 09:22:00,76.135,76.165,76.13,76.15,49600000.0
2009-02-24 09:23:00,76.145,76.2,76.14,76.195,62000000.0
2009-02-24 09:24:00,76.2,76.22,76.195,76.215,27200000.0
2009-02-24 09:25:00,76.225,76.235,76.205,76.235,38800000.0
2009-02-24 09:26:00,76.24,76.26,76.235,76.245,49600000.0
2009-02-24 09:27:00,76.25,76.27,76.245,76.26,44400000.0
2009-02-24 09:28:00,76.255,76.26,76.255,76.255,34800000.0
2009-02-24 09:29:00,76.26,76.3,76.26,76.295,43200000.0
2009-02-24 09:30:00,76.3,76.34,76.295,76.33,86000000.0
2009-02-24 09:31:00,76.33,76.335,76.255,76.28,205600000.0
2009-02-24 09:32:00,76.285,76.3,76.285,76.29,57000000.0
2009-02-24 09:33:00,76.295,76.295,76.25,76.25,53200000.0
2009-02-24 09:34:00,76.265,76.27,76.265,76.265,11600000.0
2009-02-24 09:35:00,76.265,76.27,76.255,76.265,19200000.0
2009-02-24 09:36:00,76.275,76.31,76.275,76.3,73200000.0
2009-02-24 09:37:00,76.3,76.31,76.26,76.26,52000000.0
2009-02-24 09:38:00,76.265,76.33,76.265,76.32,99600000.0
2009-02-24 09:39:00,76.285,76.325,76.275,76.275,53600000.0
2009-02-24 09:40:00,76.28,76.31,76.28,76.28,39400000.0
2009-02-24 09:41:00,76.285,76.295,76.245,76.26,64000000.0
2009-02-24 09:42:00,76.255,76.295,76.255,76.29,60400000.0
2009-02-24 09:43:00,76.3,76.305,76.285,76.285,60400000.0
2009-02-24 09:44:00,76.28,76.31,76.28,76.29,62400000.0
2009-02-24 09:45:00,76.29,76.295,76.285,76.29,24400000.0
2009-02-24 09:46:00,76.295,76.295,76.285,76.29,38400000.0
2009-02-24 09:47:00,76.285,76.295,76.275,76.28,34400000.0
2009-02-24 09:48:00,76.275,76.28,76.255,76.27,34400000.0
2009-02-24 09:49:00,76.265,76.28,76.265,76.28,40800000.0
2009-02-24 09:50:00,76.275,76.32,76.265,76.31,48800000.0
2009-02-24 09:51:00,76.31,76.31,76.285,76.3,53600000.0
2009-02-24 09:52:00,76.3,76.3,76.245,76.275,184800000.0
2009-02-24 09:53:00,76.28,76.28,76.225,76.275,114200000.0
2009-02-24 09:54:00,76.29,76.31,76.275,76.31,93800000.0
2009-02-24 09:55:00,76.31,76.4,76.31,76.39,158200000.0
2009-02-24 09:56:00,76.385,76.41,76.335,76.35,87800000.0
2009-02-24 09:57:00,76.35,76.36,76.335,76.35,110800000.0
2009-02-24 09:58:00,76.35,76.35,76.315,76.32,100800000.0
2009-02-24 09:59:00,76.32,76.33,76.28,76.28,89600000.0
2009-02-24 10:00:00,76.28,76.32,76.275,76.285,64000000.0
2009-02-24 10:01:00,76.29,76.33,76.285,76.33,92200000.0
2009-02-24 10:02:00,76.33,76.4,76.325,76.38,114200000.0
2009-02-24 10:03:00,76.375,76.39,76.365,76.38,86400000.0
2009-02-24 10:04:00,76.375,76.4,76.36,76.36,53200000.0
2009-02-24 10:05:00,76.36,76.36,76.3,76.3,59200000.0
2009-02-24 10:06:00,76.3,76.33,76.29,76.31,80400000.0
2009-02-24 10:07:00,76.31,76.31,76.265,76.265,44800000.0
2009-02-24 10:08:00,76.27,76.28,76.255,76.26,60400000.0
2009-02-24 10:09:00,76.26,76.26,76.245,76.25,38000000.0
2009-02-24 10:10:00,76.245,76.27,76.245,76.265,56800000.0
2009-02-24 10:11:00,76.27,76.27,76.235,76.235,44800000.0
2009-02-24 10:12:00,76.25,76.27,76.235,76.235,92400000.0
2009-02-24 10:13:00,76.24,76.24,76.21,76.235,33200000.0
2009-02-24 10:14:00,76.23,76.24,76.22,76.23,43600000.0
2009-02-24 10:15:00,76.23,76.23,76.215,76.215,24400000.0
2009-02-24 10:16:00,76.22,76.25,76.22,76.25,19600000.0
2009-02-24 10:17:00,76.24,76.24,76.205,76.215,49600000.0
2009-02-24 10:18:00,76.215,76.22,76.195,76.195,47200000.0
2009-02-24 10:19:00,76.2,76.2,76.035,76.08,193000000.0
2009-02-24 10:20:00,76.08,76.09,76.06,76.06,166800000.0
2009-02-24 10:21:00,76.045,76.085,76.045,76.065,73000000.0
2009-02-24 10:22:00,76.07,76.07,76.045,76.07,97600000.0
2009-02-24 10:23:00,76.07,76.08,76.055,76.07,59200000.0
2009-02-24 10:24:00,76.065,76.09,76.065,76.09,84000000.0
2009-02-24 10:25:00,76.085,76.1,76.075,76.09,79600000.0
2009-02-24 10:26:00,76.09,76.12,76.09,76.12,108200000.0
2009-02-24 10:27:00,76.12,76.12,76.095,76.095,108400000.0
2009-02-24 10:28:00,76.095,76.11,76.085,76.095,108400000.0
2009-02-24 10:29:00,76.1,76.12,76.095,76.12,47600000.0
2009-02-24 10:30:00,76.12,76.2,76.115,76.2,73600000.0
2009-02-24 10:31:00,76.2,76.22,76.185,76.19,116000000.0
2009-02-24 10:32:00,76.185,76.19,76.165,76.18,44200000.0
2009-02-24 10:33:00,76.18,76.195,76.165,76.185,47600000.0
2009-02-24 10:34:00,76.19,76.235,76.19,76.23,52000000.0
2009-02-24 10:35:00,76.225,76.225,76.185,76.195,64000000.0
2009-02-24 10:36:00,76.19,76.235,76.19,76.23,42000000.0
2009-02-24 10:37:00,76.225,76.235,76.205,76.205,43600000.0
2009-02-24 10:38:00,76.205,76.205,76.17,76.185,32400000.0
2009-02-24 10:39:00,76.19,76.28,76.185,76.265,76400000.0
2009-02-24 10:40:00,76.275,76.3,76.245,76.3,129600000.0
2009-02-24 10:41:00,76.3,76.335,76.285,76.33,129200000.0
2009-02-24 10:42:00,76.335,76.375,76.32,76.37,125200000.0
2009-02-24 10:43:00,76.37,76.425,76.355,76.37,144800000.0
2009-02-24 10:44:00,76.38,76.41,76.365,76.375,48800000.0
2009-02-24 10:45:00,76.38,76.38,76.325,76.35,107600000.0
2009-02-24 10:46:00,76.345,76.35,76.325,76.35,118800000.0
2009-02-24 10:47:00,76.35,76.35,76.315,76.33,61200000.0
2009-02-24 10:48:00,76.33,76.37,76.325,76.355,113800000.0
2009-02-24 10:49:00,76.36,76.4,76.355,76.37,186400000.0
2009-02-24 10:50:00,76.365,76.39,76.365,76.375,116800000.0
2009-02-24 10:51:00,76.375,76.42,76.375,76.385,178600000.0
2009-02-24 10:52:00,76.385,76.39,76.34,76.34,96600000.0
2009-02-24 10:53:00,76.33,76.37,76.33,76.37,67200000.0
2009-02-24 10:54:00,76.36,76.39,76.355,76.39,96800000.0
2009-02-24 10:55:00,76.4,76.4,76.375,76.39,116000000.0
2009-02-24 10:56:00,76.39,76.39,76.37,76.38,22400000.0
2009-02-24 10:57:00,76.375,76.38,76.305,76.31,98800000.0
2009-02-24 10:58:00,76.3,76.32,76.295,76.3,105200000.0
2009-02-24 10:59:00,76.3,76.31,76.23,76.24,130800000.0
2009-02-24 11:00:00,76.245,76.3,76.245,76.3,105600000.0
2009-02-24 11:01:00,76.295,76.31,76.29,76.31,78800000.0
2009-02-24 11:02:00,76.305,76.36,76.305,76.36,87600000.0
2009-02-24 11:03:00,76.345,76.465,76.345,76.455,195200000.0
2009-02-24 11:04:00,76.46,76.47,76.355,76.4,115000000.0
2009-02-24 11:05:00,76.4,76.4,76.365,76.39,115200000.0
2009-02-24 11:06:00,76.4,76.42,76.385,76.415,120200000.0
2009-02-24 11:07:00,76.425,76.44,76.4,76.44,99600000.0
2009-02-24 11:08:00,76.44,76.49,76.41,76.41,167600000.0
2009-02-24 11:09:00,76.425,76.425,76.37,76.41,211800000.0
2009-02-24 11:10:00,76.405,76.44,76.395,76.435,117600000.0
2009-02-24 11:11:00,76.435,76.46,76.435,76.44,166800000.0
2009-02-24 11:12:00,76.43,76.45,76.42,76.44,108000000.0
2009-02-24 11:13:00,76.44,76.45,76.44,76.45,75200000.0
2009-02-24 11:14:00,76.45,76.46,76.44,76.45,63600000.0
2009-02-24 11:15:00,76.45,76.46,76.43,76.44,38400000.0
2009-02-24 11:16:00,76.44,76.465,76.425,76.44,84800000.0
2009-02-24 11:17:00,76.44,76.46,76.42,76.42,128000000.0
2009-02-24 11:18:00,76.42,76.44,76.4,76.41,104800000.0
2009-02-24 11:19:00,76.41,76.43,76.39,76.39,60400000.0
2009-02-24 11:20:00,76.39,76.4,76.37,76.39,79200000.0
2009-02-24 11:21:00,76.39,76.42,76.39,76.4,76800000.0
2009-02-24 11:22:00,76.405,76.47,76.4,76.46,73600000.0
2009-02-24 11:23:00,76.46,76.48,76.435,76.47,119000000.0
2009-02-24 11:24:00,76.46,76.47,76.44,76.46,76000000.0
2009-02-24 11:25:00,76.46,76.49,76.46,76.47,39800000.0
2009-02-24 11:26:00,76.46,76.46,76.46,76.46,7600000.0
2009-02-24 11:27:00,76.46,76.46,76.45,76.45,28400000.0
2009-02-24 11:28:00,76.45,76.46,76.44,76.44,30800000.0
2009-02-24 11:29:00,76.44,76.44,76.44,76.44,11200000.0
2009-02-24 11:30:00,76.43,76.44,76.41,76.41,28800000.0
2009-02-24 11:31:00,76.42,76.42,76.42,76.42,16000000.0
2009-02-24 11:32:00,76.42,76.42,76.4,76.4,14400000.0
2009-02-24 11:33:00,76.4,76.4,76.4,76.4,11200000.0
2009-02-24 11:34:00,76.4,76.4,76.36,76.36,43200000.0
2009-02-24 11:35:00,76.36,76.36,76.35,76.36,21200000.0
2009-02-24 11:36:00,76.36,76.37,76.35,76.37,47200000.0
2009-02-24 11:37:00,76.37,76.39,76.37,76.39,60800000.0
2009-02-24 11:38:00,76.39,76.4,76.38,76.39,75200000.0
2009-02-24 11:39:00,76.4,76.43,76.4,76.4,41600000.0
2009-02-24 11:40:00,76.4,76.43,76.38,76.43,44400000.0
2009-02-24 11:41:00,76.435,76.45,76.39,76.43,64200000.0
2009-02-24 11:42:00,76.43,76.43,76.4,76.4,69200000.0
2009-02-24 11:43:00,76.405,76.44,76.405,76.42,81200000.0
2009-02-24 11:44:00,76.42,76.42,76.39,76.39,38000000.0
2009-02-24 11:45:00,76.39,76.4,76.37,76.39,70000000.0
2009-02-24 11:46:00,76.39,76.41,76.38,76.39,69200000.0
2009-02-24 11:47:00,76.39,76.39,76.32,76.32,91200000.0
2009-02-24 11:48:00,76.33,76.34,76.31,76.32,48400000.0
2009-02-24 11:49:00,76.32,76.32,76.27,76.3,136800000.0
2009-02-24 11:50:00,76.3,76.3,76.28,76.29,22400000.0
2009-02-24 11:51:00,76.28,76.34,76.28,76.32,103600000.0
2009-02-24 11:52:00,76.32,76.33,76.28,76.28,71200000.0
2009-02-24 11:53:00,76.28,76.31,76.28,76.31,45600000.0
2009-02-24 11:54:00,76.31,76.32,76.3,76.3,86800000.0
2009-02-24 11:55:00,76.3,76.32,76.29,76.31,89600000.0
2009-02-24 11:56:00,76.31,76.31,76.29,76.29,24000000.0
2009-02-24 11:57:00,76.29,76.31,76.29,76.3,35200000.0
2009-02-24 11:58:00,76.3,76.31,76.28,76.28,38400000.0
2009-02-24 11:59:00,76.28,76.28,76.21,76.23,64400000.0
2009-02-24 12:00:00,76.23,76.24,76.21,76.22,69600000.0
2009-02-24 12:01:00,76.21,76.21,76.18,76.19,86000000.0
2009-02-24 12:02:00,76.19,76.19,76.18,76.19,18800000.0
2009-02-24 12:03:00,76.19,76.2,76.17,76.2,95600000.0
2009-02-24 12:04:00,76.2,76.25,76.19,76.22,107200000.0
2009-02-24 12:05:00,76.24,76.25,76.23,76.25,40000000.0
2009-02-24 12:06:00,76.25,76.295,76.25,76.25,60400000.0
2009-02-24 12:07:00,76.25,76.27,76.2,76.26,36400000.0
2009-02-24 12:08:00,76.27,76.29,76.26,76.29,24400000.0
2009-02-24 12:09:00,76.29,76.29,76.24,76.265,37200000.0
2009-02-24 12:10:00,76.26,76.27,76.26,76.27,36800000.0
2009-02-24 12:11:00,76.27,76.29,76.22,76.29,70000000.0
2009-02-24 12:12:00,76.29,76.33,76.28,76.33,38400000.0
2009-02-24 12:13:00,76.33,76.34,76.32,76.34,33200000.0
2009-02-24 12:14:00,76.345,76.38,76.34,76.37,30400000.0
2009-02-24 12:15:00,76.36,76.43,76.36,76.41,39600000.0
2009-02-24 12:16:00,76.41,76.41,76.4,76.4,15200000.0
2009-02-24 12:17:00,76.39,76.39,76.37,76.385,37200000.0
2009-02-24 12:18:00,76.39,76.42,76.38,76.42,79200000.0
2009-02-24 12:19:00,76.42,76.44,76.4,76.42,54800000.0
2009-02-24 12:20:00,76.42,76.43,76.355,76.36,147000000.0
2009-02-24 12:21:00,76.365,76.39,76.365,76.39,22200000.0
2009-02-24 12:22:00,76.39,76.41,76.39,76.41,46800000.0
2009-02-24 12:23:00,76.41,76.45,76.41,76.41,94000000.0
2009-02-24 12:24:00,76.41,76.41,76.4,76.41,9600000.0
2009-02-24 12:25:00,76.41,76.42,76.39,76.395,94800000.0
2009-02-24 12:26:00,76.4,76.41,76.38,76.38,54800000.0
2009-02-24 12:27:00,76.38,76.38,76.36,76.36,18800000.0
2009-02-24 12:28:00,76.36,76.43,76.35,76.43,54600000.0
2009-02-24 12:29:00,76.44,76.47,76.44,76.46,40800000.0
2009-02-24 12:30:00,76.46,76.46,76.41,76.41,64000000.0
2009-02-24 12:31:00,76.41,76.41,76.4,76.41,29000000.0
2009-02-24 12:32:00,76.41,76.45,76.41,76.41,71800000.0
2009-02-24 12:33:00,76.41,76.455,76.4,76.45,139600000.0
2009-02-24 12:34:00,76.455,76.46,76.45,76.45,43200000.0
2009-02-24 12:35:00,76.45,76.53,76.43,76.52,74000000.0
2009-02-24 12:36:00,76.52,76.53,76.51,76.52,69200000.0
2009-02-24 12:37:00,76.52,76.52,76.5,76.51,66800000.0
2009-02-24 12:38:00,76.51,76.53,76.51,76.52,80000000.0
2009-02-24 12:39:00,76.525,76.54,76.51,76.51,58800000.0
2009-02-24 12:40:00,76.51,76.55,76.5,76.55,50800000.0
2009-02-24 12:41:00,76.55,76.55,76.485,76.49,48800000.0
2009-02-24 12:42:00,76.48,76.51,76.47,76.47,46000000.0
2009-02-24 12:43:00,76.48,76.49,76.45,76.48,73600000.0
2009-02-24 12:44:00,76.48,76.54,76.47,76.53,108000000.0
2009-02-24 12:45:00,76.525,76.53,76.51,76.51,48000000.0
2009-02-24 12:46:00,76.51,76.54,76.51,76.53,35200000.0
2009-02-24 12:47:00,76.53,76.53,76.49,76.5,59200000.0
2009-02-24 12:48:00,76.5,76.51,76.48,76.505,40400000.0
2009-02-24 12:49:00,76.51,76.52,76.49,76.495,36800000.0
2009-02-24 12:50:00,76.49,76.545,76.49,76.51,90800000.0
2009-02-24 12:51:00,76.515,76.565,76.51,76.555,56000000.0
2009-02-24 12:52:00,76.56,76.615,76.56,76.61,86800000.0
2009-02-24 12:53:00,76.62,76.665,76.615,76.635,98000000.0
2009-02-24 12:54:00,76.635,76.715,76.635,76.7,63200000.0
2009-02-24 12:55:00,76.7,76.7,76.66,76.66,67600000.0
2009-02-24 12:56:00,76.655,76.685,76.65,76.675,77200000.0
2009-02-24 12:57:00,76.67,76.7,76.65,76.7,67200000.0
2009-02-24 12:58:00,76.7,76.74,76.7,76.73,123200000.0
2009-02-24 12:59:00,76.73,76.74,76.695,76.7,131200000.0
2009-02-24 13:00:00,76.7,76.72,76.69,76.72,108400000.0
2009-02-24 13:01:00,76.715,76.72,76.67,76.715,66600000.0
2009-02-24 13:02:00,76.71,76.715,76.7,76.705,52400000.0
2009-02-24 13:03:00,76.7,76.71,76.67,76.67,53200000.0
2009-02-24 13:04:00,76.67,76.7,76.67,76.68,29600000.0
2009-02-24 13:05:00,76.68,76.685,76.66,76.685,18000000.0
2009-02-24 13:06:00,76.68,76.7,76.68,76.68,35200000.0
2009-02-24 13:07:00,76.68,76.68,76.67,76.68,25200000.0
2009-02-24 13:08:00,76.68,76.69,76.67,76.67,48000000.0
2009-02-24 13:09:00,76.67,76.705,76.67,76.69,53800000.0
2009-02-24 13:10:00,76.69,76.71,76.69,76.7,38000000.0
2009-02-24 13:11:00,76.71,76.71,76.7,76.71,21200000.0
2009-02-24 13:12:00,76.71,76.71,76.7,76.71,30800000.0
2009-02-24 13:13:00,76.71,76.71,76.7,76.7,35200000.0
2009-02-24 13:14:00,76.7,76.7,76.68,76.68,39600000.0
2009-02-24 13:15:00,76.68,76.69,76.67,76.69,15200000.0
2009-02-24 13:16:00,76.68,76.69,76.67,76.67,22400000.0
2009-02-24 13:17:00,76.67,76.68,76.66,76.66,42400000.0
2009-02-24 13:18:00,76.66,76.67,76.65,76.65,40000000.0
2009-02-24 13:19:00,76.66,76.66,76.66,76.66,1600000.0
2009-02-24 13:20:00,76.66,76.66,76.65,76.66,32800000.0
2009-02-24 13:21:00,76.66,76.67,76.66,76.66,16800000.0
2009-02-24 13:22:00,76.66,76.66,76.65,76.65,9200000.0
2009-02-24 13:23:00,76.65,76.65,76.63,76.63,16000000.0
2009-02-24 13:24:00,76.63,76.63,76.62,76.62,6400000.0
2009-02-24 13:25:00,76.62,76.62,76.6,76.6,26800000.0
2009-02-24 13:26:00,76.59,76.59,76.57,76.57,29600000.0
2009-02-24 13:27:00,76.58,76.58,76.57,76.57,12800000.0
2009-02-24 13:28:00,76.57,76.57,76.53,76.53,43200000.0
2009-02-24 13:29:00,76.52,76.53,76.5,76.5,94800000.0
2009-02-24 13:30:00,76.5,76.52,76.5,76.52,15600000.0
2009-02-24 13:31:00,76.52,76.57,76.52,76.57,32800000.0
2009-02-24 13:32:00,76.57,76.57,76.54,76.55,21600000.0
2009-02-24 13:33:00,76.54,76.54,76.52,76.52,22400000.0
2009-02-24 13:34:00,76.52,76.54,76.51,76.53,33200000.0
2009-02-24 13:35:00,76.53,76.55,76.51,76.52,34400000.0
2009-02-24 13:36:00,76.52,76.52,76.52,76.52,14800000.0
2009-02-24 13:37:00,76.52,76.52,76.51,76.51,8000000.0
2009-02-24 13:38:00,76.5,76.52,76.5,76.51,39000000.0
2009-02-24 13:39:00,76.5,76.5,76.48,76.48,16800000.0
2009-02-24 13:40:00,76.48,76.52,76.47,76.52,41400000.0
2009-02-24 13:41:00,76.53,76.53,76.52,76.53,28800000.0
2009-02-24 13:42:00,76.53,76.53,76.51,76.53,34000000.0
2009-02-24 13:43:00,76.53,76.55,76.52,76.55,30800000.0
2009-02-24 13:44:00,76.54,76.58,76.54,76.56,47600000.0
2009-02-24 13:45:00,76.56,76.58,76.56,76.57,56000000.0
2009-02-24 13:46:00,76.57,76.57,76.55,76.55,19200000.0
2009-02-24 13:47:00,76.55,76.57,76.53,76.57,49600000.0
2009-02-24 13:48:00,76.57,76.6,76.57,76.58,30400000.0
2009-02-24 13:49:00,76.58,76.59,76.58,76.59,36800000.0
2009-02-24 13:50:00,76.59,76.59,76.58,76.59,41600000.0
2009-02-24 13:51:00,76.59,76.59,76.57,76.57,62900000.0
2009-02-24 13:52:00,76.57,76.58,76.55,76.55,51700000.0
2009-02-24 13:53:00,76.55,76.59,76.54,76.59,63600000.0
2009-02-24 13:54:00,76.59,76.59,76.56,76.58,73200000.0
2009-02-24 13:55:00,76.58,76.6,76.53,76.55,85200000.0
2009-02-24 13:56:00,76.55,76.55,76.53,76.54,43200000.0
2009-02-24 13:57:00,76.54,76.55,76.52,76.55,44000000.0
2009-02-24 13:58:00,76.55,76.57,76.54,76.55,70400000.0
2009-02-24 13:59:00,76.55,76.58,76.55,76.57,53600000.0
2009-02-24 14:00:00,76.58,76.59,76.56,76.58,73200000.0
2009-02-24 14:01:00,76.58,76.62,76.57,76.615,83000000.0
2009-02-24 14:02:00,76.62,76.63,76.6,76.62,39600000.0
2009-02-24 14:03:00,76.62,76.62,76.6,76.6,26400000.0
2009-02-24 14:04:00,76.6,76.61,76.6,76.61,17600000.0
2009-02-24 14:05:00,76.61,76.62,76.6,76.6,26800000.0
2009-02-24 14:06:00,76.6,76.6,76.6,76.6,32800000.0
2009-02-24 14:07:00,76.6,76.625,76.59,76.62,48800000.0
2009-02-24 14:08:00,76.62,76.65,76.62,76.64,52200000.0
2009-02-24 14:09:00,76.64,76.65,76.64,76.64,35200000.0
2009-02-24 14:10:00,76.64,76.64,76.63,76.63,29200000.0
2009-02-24 14:11:00,76.63,76.64,76.63,76.64,8800000.0
2009-02-24 14:12:00,76.64,76.655,76.64,76.65,54800000.0
2009-02-24 14:13:00,76.655,76.67,76.655,76.67,53800000.0
2009-02-24 14:14:00,76.68,76.72,76.68,76.72,80000000.0
2009-02-24 14:15:00,76.72,76.72,76.7,76.71,36400000.0
2009-02-24 14:16:00,76.72,76.755,76.71,76.73,40000000.0
2009-02-24 14:17:00,76.73,76.73,76.71,76.72,41600000.0
2009-02-24 14:18:00,76.72,76.72,76.7,76.71,23600000.0
2009-02-24 14:19:00,76.71,76.72,76.7,76.72,48000000.0
2009-02-24 14:20:00,76.71,76.74,76.71,76.73,80800000.0
2009-02-24 14:21:00,76.73,76.74,76.72,76.74,68800000.0
2009-02-24 14:22:00,76.74,76.74,76.715,76.72,50000000.0
2009-02-24 14:23:00,76.72,76.72,76.71,76.71,33600000.0
2009-02-24 14:24:00,76.71,76.715,76.68,76.68,41200000.0
2009-02-24 14:25:00,76.69,76.69,76.585,76.59,68000000.0
2009-02-24 14:26:00,76.6,76.625,76.59,76.61,69600000.0
2009-02-24 14:27:00,76.61,76.61,76.59,76.59,32000000.0
2009-02-24 14:28:00,76.59,76.62,76.57,76.6,105600000.0
2009-02-24 14:29:00,76.6,76.63,76.59,76.615,31600000.0
2009-02-24 14:30:00,76.62,76.62,76.54,76.54,69200000.0
2009-02-24 14:31:00,76.54,76.55,76.505,76.52,182200000.0
2009-02-24 14:32:00,76.52,76.53,76.47,76.525,84800000.0
2009-02-24 14:33:00,76.52,76.57,76.52,76.565,109600000.0
2009-02-24 14:34:00,76.57,76.57,76.54,76.55,90400000.0
2009-02-24 14:35:00,76.55,76.56,76.54,76.55,35600000.0
2009-02-24 14:36:00,76.555,76.615,76.555,76.57,77600000.0
2009-02-24 14:37:00,76.58,76.63,76.575,76.62,66800000.0
2009-02-24 14:38:00,76.625,76.63,76.58,76.6,77600000.0
2009-02-24 14:39:00,76.595,76.63,76.58,76.615,54000000.0
2009-02-24 14:40:00,76.615,76.615,76.57,76.585,60400000.0
2009-02-24 14:41:00,76.58,76.585,76.54,76.54,36400000.0
2009-02-24 14:42:00,76.535,76.55,76.51,76.53,140800000.0
2009-02-24 14:43:00,76.53,76.555,76.53,76.545,39600000.0
2009-02-24 14:44:00,76.555,76.555,76.535,76.545,43200000.0
2009-02-24 14:45:00,76.54,76.545,76.47,76.475,70000000.0
2009-02-24 14:46:00,76.47,76.48,76.45,76.46,100000000.0
2009-02-24 14:47:00,76.46,76.475,76.45,76.46,106000000.0
2009-02-24 14:48:00,76.46,76.495,76.46,76.47,64800000.0
2009-02-24 14:49:00,76.475,76.51,76.475,76.49,46000000.0
2009-02-24 14:50:00,76.495,76.525,76.495,76.51,86400000.0
2009-02-24 14:51:00,76.51,76.51,76.485,76.485,40400000.0
2009-02-24 14:52:00,76.485,76.52,76.485,76.515,35600000.0
2009-02-24 14:53:00,76.52,76.58,76.52,76.55,56800000.0
2009-02-24 14:54:00,76.55,76.56,76.545,76.55,56400000.0
2009-02-24 14:55:00,76.55,76.56,76.54,76.55,54800000.0
2009-02-24 14:56:00,76.55,76.58,76.55,76.575,38000000.0
2009-02-24 14:57:00,76.58,76.59,76.575,76.585,31600000.0
2009-02-24 14:58:00,76.585,76.61,76.585,76.605,30000000.0
2009-02-24 14:59:00,76.61,76.61,76.58,76.58,25600000.0
2009-02-24 15:00:00,76.58,76.58,76.535,76.56,51600000.0
2009-02-24 15:01:00,76.555,76.57,76.53,76.55,68800000.0
2009-02-24 15:02:00,76.55,76.555,76.52,76.52,75600000.0
2009-02-24 15:03:00,76.52,76.525,76.51,76.515,26000000.0
2009-02-24 15:04:00,76.52,76.525,76.515,76.52,26400000.0
2009-02-24 15:05:00,76.52,76.52,76.51,76.515,54800000.0
2009-02-24 15:06:00,76.51,76.51,76.485,76.49,52800000.0
2009-02-24 15:07:00,76.49,76.515,76.485,76.49,64400000.0
2009-02-24 15:08:00,76.49,76.49,76.475,76.48,55600000.0
2009-02-24 15:09:00,76.48,76.505,76.48,76.49,64400000.0
2009-02-24 15:10:00,76.49,76.52,76.49,76.51,44800000.0
2009-02-24 15:11:00,76.51,76.54,76.51,76.53,54400000.0
2009-02-24 15:12:00,76.53,76.54,76.5,76.51,86000000.0
2009-02-24 15:13:00,76.505,76.525,76.495,76.515,39600000.0
2009-02-24 15:14:00,76.515,76.545,76.48,76.48,128400000.0
2009-02-24 15:15:00,76.475,76.54,76.475,76.54,91200000.0
2009-02-24 15:16:00,76.54,76.565,76.535,76.55,108000000.0
2009-02-24 15:17:00,76.55,76.565,76.54,76.545,91600000.0
2009-02-24 15:18:00,76.545,76.59,76.53,76.585,86800000.0
2009-02-24 15:19:00,76.59,76.595,76.55,76.56,109800000.0
2009-02-24 15:20:00,76.56,76.575,76.55,76.57,95200000.0
2009-02-24 15:21:00,76.57,76.635,76.56,76.605,140800000.0
2009-02-24 15:22:00,76.6,76.625,76.56,76.57,132800000.0
2009-02-24 15:23:00,76.57,76.58,76.55,76.56,92000000.0
2009-02-24 15:24:00,76.56,76.565,76.515,76.515,98000000.0
2009-02-24 15:25:00,76.515,76.54,76.5,76.53,125600000.0
2009-02-24 15:26:00,76.53,76.53,76.505,76.52,52400000.0
2009-02-24 15:27:00,76.525,76.54,76.51,76.52,68400000.0
2009-02-24 15:28:00,76.52,76.555,76.51,76.54,149800000.0
2009-02-24 15:29:00,76.54,76.58,76.54,76.55,98800000.0
2009-02-24 15:30:00,76.555,76.57,76.52,76.54,126200000.0
2009-02-24 15:31:00,76.54,76.54,76.52,76.54,53600000.0
2009-02-24 15:32:00,76.54,76.56,76.495,76.5,104400000.0
2009-02-24 15:33:00,76.51,76.52,76.5,76.51,60800000.0
2009-02-24 15:34:00,76.51,76.535,76.51,76.53,101600000.0
2009-02-24 15:35:00,76.53,76.615,76.53,76.6,99000000.0
2009-02-24 15:36:00,76.6,76.625,76.58,76.62,109200000.0
2009-02-24 15:37:00,76.63,76.705,76.62,76.65,132400000.0
2009-02-24 15:38:00,76.65,76.66,76.61,76.635,97600000.0
2009-02-24 15:39:00,76.63,76.64,76.62,76.63,88400000.0
2009-02-24 15:40:00,76.63,76.685,76.63,76.665,86000000.0
2009-02-24 15:41:00,76.655,76.655,76.59,76.61,129400000.0
2009-02-24 15:42:00,76.61,76.61,76.58,76.61,117200000.0
2009-02-24 15:43:00,76.6,76.605,76.585,76.59,98800000.0
2009-02-24 15:44:00,76.595,76.62,76.59,76.62,80400000.0
2009-02-24 15:45:00,76.625,76.625,76.59,76.62,71200000.0
2009-02-24 15:46:00,76.62,76.635,76.57,76.605,131600000.0
2009-02-24 15:47:00,76.605,76.605,76.56,76.585,86800000.0
2009-02-24 15:48:00,76.59,76.61,76.56,76.61,91600000.0
2009-02-24 15:49:00,76.61,76.61,76.57,76.585,71200000.0
2009-02-24 15:50:00,76.59,76.605,76.55,76.55,83200000.0
2009-02-24 15:51:00,76.555,76.555,76.5,76.515,131200000.0
2009-02-24 15:52:00,76.51,76.595,76.505,76.595,84400000.0
2009-02-24 15:53:00,76.59,76.62,76.55,76.57,116800000.0
2009-02-24 15:54:00,76.585,76.59,76.55,76.55,110600000.0
2009-02-24 15:55:00,76.54,76.555,76.5,76.515,100000000.0
2009-02-24 15:56:00,76.51,76.515,76.46,76.465,90200000.0
2009-02-24 15:57:00,76.46,76.52,76.46,76.515,111600000.0
2009-02-24 15:58:00,76.51,76.53,76.46,76.46,79400000.0
2009-02-24 15:59:00,76.475,76.5,76.47,76.49,76400000.0
2009-02-24 16:00:00,76.495,76.52,76.47,76.515,75200000.0
2009-02-24 16:01:00,76.51,76.525,76.51,76.515,44000000.0
2009-02-24 16:02:00,76.52,76.53,76.51,76.525,73600000.0
2009-02-24 16:03:00,76.53,76.565,76.515,76.55,70000000.0
2009-02-24 16:04:00,76.56,76.6,76.55,76.575,94400000.0
2009-02-24 16:05:00,76.575,76.65,76.575,76.595,97600000.0
2009-02-24 16:06:00,76.58,76.66,76.58,76.645,128600000.0
2009-02-24 16:07:00,76.66,76.7,76.64,76.67,98800000.0
2009-02-24 16:08:00,76.675,76.735,76.655,76.72,114000000.0
2009-02-24 16:09:00,76.72,76.72,76.67,76.7,142800000.0
2009-02-24 16:10:00,76.69,76.74,76.68,76.72,104400000.0
2009-02-24 16:11:00,76.72,76.73,76.685,76.69,124000000.0
2009-02-24 16:12:00,76.695,76.78,76.695,76.77,83200000.0
2009-02-24 16:13:00,76.765,76.825,76.76,76.815,129200000.0
2009-02-24 16:14:00,76.81,76.83,76.74,76.765,146400000.0
2009-02-24 16:15:00,76.765,76.82,76.695,76.82,146000000.0
2009-02-24 16:16:00,76.82,76.85,76.79,76.81,114800000.0
2009-02-24 16:17:00,76.805,76.84,76.805,76.83,88200000.0
2009-02-24 16:18:00,76.845,76.91,76.84,76.89,138000000.0
2009-02-24 16:19:00,76.89,76.94,76.89,76.925,152800000.0
2009-02-24 16:20:00,76.93,76.94,76.91,76.91,146400000.0
2009-02-24 16:21:00,76.915,76.955,76.915,76.93,130400000.0
2009-02-24 16:22:00,76.93,76.93,76.88,76.88,74400000.0
2009-02-24 16:23:00,76.885,76.9,76.87,76.87,94800000.0
2009-02-24 16:24:00,76.87,76.87,76.82,76.845,108800000.0
2009-02-24 16:25:00,76.85,76.86,76.845,76.86,82000000.0
2009-02-24 16:26:00,76.86,76.91,76.855,76.885,158800000.0
2009-02-24 16:27:00,76.88,76.905,76.88,76.9,62400000.0
2009-02-24 16:28:00,76.9,76.93,76.87,76.87,113700000.0
2009-02-24 16:29:00,76.87,76.92,76.87,76.91,106000000.0
2009-02-24 16:30:00,76.915,76.92,76.855,76.895,139400000.0
2009-02-24 16:31:00,76.9,76.97,76.89,76.965,142400000.0
2009-02-24 16:32:00,76.965,76.965,76.93,76.95,139200000.0
2009-02-24 16:33:00,76.94,76.985,76.93,76.97,138000000.0
2009-02-24 16:34:00,76.985,77.005,76.95,76.98,99000000.0
2009-02-24 16:35:00,76.98,77.055,76.98,76.995,132000000.0
2009-02-24 16:36:00,76.99,77.05,76.99,77.01,169400000.0
2009-02-24 16:37:00,77.01,77.01,76.965,76.965,79600000.0
2009-02-24 16:38:00,76.96,77.0,76.96,76.985,122000000.0
2009-02-24 16:39:00,76.99,77.105,76.98,77.1,160600000.0
2009-02-24 16:40:00,77.1,77.17,77.08,77.17,124000000.0
2009-02-24 16:41:00,77.175,77.275,77.175,77.26,138000000.0
2009-02-24 16:42:00,77.275,77.29,77.19,77.205,142000000.0
2009-02-24 16:43:00,77.205,77.275,77.2,77.225,162000000.0
2009-02-24 16:44:00,77.22,77.27,77.205,77.235,118200000.0
2009-02-24 16:45:00,77.235,77.27,77.23,77.235,145400000.0
2009-02-24 16:46:00,77.24,77.26,77.13,77.17,119400000.0
2009-02-24 16:47:00,77.175,77.26,77.17,77.255,104400000.0
2009-02-24 16:48:00,77.26,77.26,77.17,77.175,97800000.0
2009-02-24 16:49:00,77.18,77.2,77.16,77.19,134400000.0
2009-02-24 16:50:00,77.195,77.25,77.195,77.21,82600000.0
2009-02-24 16:51:00,77.21,77.3,77.18,77.29,69600000.0
2009-02-24 16:52:00,77.285,77.38,77.275,77.38,76200000.0
2009-02-24 16:53:00,77.375,77.375,77.305,77.31,90800000.0
2009-02-24 16:54:00,77.305,77.31,77.225,77.225,88400000.0
2009-02-24 16:55:00,77.23,77.23,77.165,77.2,148000000.0
2009-02-24 16:56:00,77.2,77.265,77.18,77.26,140000000.0
2009-02-24 16:57:00,77.26,77.26,77.225,77.225,38600000.0
2009-02-24 16:58:00,77.22,77.24,77.19,77.235,121800000.0
2009-02-24 16:59:00,77.23,77.28,77.2,77.22,101800000.0
2009-02-24 17:00:00,77.215,77.245,77.13,77.135,137400000.0
2009-02-24 17:01:00,77.15,77.21,77.11,77.18,157200000.0
2009-02-24 17:02:00,77.185,77.24,77.155,77.2,141100000.0
2009-02-24 17:03:00,77.21,77.24,77.19,77.19,125200000.0
2009-02-24 17:04:00,77.17,77.23,77.155,77.21,113600000.0
2009-02-24 17:05:00,77.21,77.295,77.195,77.295,92400000.0
2009-02-24 17:06:00,77.3,77.34,77.265,77.34,163200000.0
2009-02-24 17:07:00,77.335,77.44,77.335,77.41,265000000.0
2009-02-24 17:08:00,77.41,77.485,77.41,77.45,127200000.0
2009-02-24 17:09:00,77.445,77.485,77.375,77.4,134000000.0
2009-02-24 17:10:00,77.4,77.58,77.395,77.56,122800000.0
2009-02-24 17:11:00,77.56,77.56,77.46,77.46,108400000.0
2009-02-24 17:12:00,77.46,77.515,77.44,77.51,101400000.0
2009-02-24 17:13:00,77.51,77.625,77.51,77.625,160800000.0
2009-02-24 17:14:00,77.62,77.625,77.55,77.575,140600000.0
2009-02-24 17:15:00,77.585,77.59,77.44,77.48,148600000.0
2009-02-24 17:16:00,77.48,77.55,77.48,77.53,165800000.0
2009-02-24 17:17:00,77.525,77.53,77.45,77.48,169200000.0
2009-02-24 17:18:00,77.48,77.51,77.44,77.45,119800000.0
2009-02-24 17:19:00,77.45,77.495,77.45,77.48,93400000.0
2009-02-24 17:20:00,77.48,77.495,77.45,77.46,54400000.0
2009-02-24 17:21:00,77.465,77.515,77.45,77.45,92000000.0
2009-02-24 17:22:00,77.445,77.5,77.44,77.49,88600000.0
2009-02-24 17:23:00,77.49,77.49,77.435,77.47,105300000.0
2009-02-24 17:24:00,77.47,77.545,77.44,77.46,134400000.0
2009-02-24 17:25:00,77.47,77.55,77.45,77.45,149400000.0
2009-02-24 17:26:00,77.45,77.53,77.45,77.48,163000000.0
2009-02-24 17:27:00,77.485,77.515,77.46,77.51,137200000.0
2009-02-24 17:28:00,77.51,77.56,77.5,77.56,98600000.0
2009-02-24 17:29:00,77.57,77.635,77.57,77.625,147600000.0
2009-02-24 17:30:00,77.62,77.685,77.62,77.68,138000000.0
2009-02-24 17:31:00,77.69,77.8,77.685,77.8,148400000.0
2009-02-24 17:32:00,77.8,77.82,77.74,77.74,218600000.0
2009-02-24 17:33:00,77.73,77.77,77.7,77.73,151600000.0
2009-02-24 17:34:00,77.73,77.8,77.72,77.79,154000000.0
2009-02-24 17:35:00,77.79,77.84,77.785,77.81,120400000.0
2009-02-24 17:36:00,77.81,77.885,77.81,77.88,151600000.0
2009-02-24 17:37:00,77.88,77.925,77.875,77.88,146200000.0
2009-02-24 17:38:00,77.89,77.915,77.875,77.905,133200000.0
2009-02-24 17:39:00,77.91,77.91,77.84,77.875,95000000.0
2009-02-24 17:40:00,77.875,77.89,77.845,77.86,147600000.0
2009-02-24 17:41:00,77.86,77.93,77.86,77.9,110800000.0
2009-02-24 17:42:00,77.9,78.0,77.9,77.985,111400000.0
2009-02-24 17:43:00,77.98,78.045,77.98,78.02,144000000.0
2009-02-24 17:44:00,78.015,78.075,78.01,78.06,120000000.0
2009-02-24 17:45:00,78.07,78.07,78.04,78.065,139000000.0
2009-02-24 17:46:00,78.06,78.12,78.06,78.11,144600000.0
2009-02-24 17:47:00,78.11,78.125,78.095,78.1,123000000.0
2009-02-24 17:48:00,78.095,78.1,77.98,78.005,150000000.0
2009-02-24 17:49:00,78.025,78.06,78.02,78.02,108600000.0
2009-02-24 17:50:00,78.03,78.035,78.005,78.01,119600000.0
2009-02-24 17:51:00,78.005,78.005,77.92,77.94,131000000.0
2009-02-24 17:52:00,77.945,77.945,77.86,77.88,81400000.0
2009-02-24 17:53:00,77.885,77.93,77.885,77.9,68400000.0
2009-02-24 17:54:00,77.91,77.965,77.9,77.965,64200000.0
2009-02-24 17:55:00,77.96,77.985,77.945,77.975,121600000.0
2009-02-24 17:56:00,77.975,77.985,77.93,77.93,96000000.0
2009-02-24 17:57:00,77.93,77.93,77.86,77.86,118800000.0
2009-02-24 17:58:00,77.865,77.865,77.79,77.83,167000000.0
2009-02-24 17:59:00,77.82,77.835,77.63,77.655,189200000.0
2009-02-24 18:00:00,77.65,77.725,77.645,77.71,142800000.0
2009-02-24 18:01:00,77.71,77.725,77.66,77.72,152500000.0
2009-02-24 18:02:00,77.71,77.725,77.7,77.71,85000000.0
2009-02-24 18:03:00,77.715,77.73,77.7,77.71,95000000.0
2009-02-24 18:04:00,77.71,77.725,77.66,77.705,93200000.0
2009-02-24 18:05:00,77.715,77.745,77.69,77.715,129200000.0
2009-02-24 18:06:00,77.72,77.745,77.71,77.73,90000000.0
2009-02-24 18:07:00,77.73,77.735,77.71,77.72,135400000.0
2009-02-24 18:08:00,77.72,77.755,77.72,77.735,87200000.0
2009-02-24 18:09:00,77.73,77.755,77.71,77.715,104400000.0
2009-02-24 18:10:00,77.715,77.72,77.655,77.72,119600000.0
2009-02-24 18:11:00,77.72,77.75,77.71,77.75,133600000.0
2009-02-24 18:12:00,77.76,77.765,77.705,77.73,135200000.0
2009-02-24 18:13:00,77.73,77.75,77.66,77.72,176800000.0
2009-02-24 18:14:00,77.72,77.775,77.68,77.73,145600000.0
2009-02-24 18:15:00,77.74,77.755,77.715,77.755,69800000.0
2009-02-24 18:16:00,77.75,77.76,77.73,77.76,30800000.0
2009-02-24 18:17:00,77.75,77.75,77.695,77.7,93600000.0
2009-02-24 18:18:00,77.7,77.7,77.67,77.67,48200000.0
2009-02-24 18:19:00,77.675,77.675,77.64,77.66,84600000.0
2009-02-24 18:20:00,77.66,77.665,77.615,77.62,53800000.0
2009-02-24 18:21:00,77.615,77.65,77.605,77.64,77000000.0
2009-02-24 18:22:00,77.64,77.7,77.64,77.7,93400000.0
2009-02-24 18:23:00,77.69,77.7,77.65,77.69,120300000.0
2009-02-24 18:24:00,77.69,77.72,77.67,77.69,92400000.0
2009-02-24 18:25:00,77.68,77.68,77.63,77.64,111200000.0
2009-02-24 18:26:00,77.64,77.655,77.58,77.63,150400000.0
2009-02-24 18:27:00,77.63,77.66,77.6,77.65,144200000.0
2009-02-24 18:28:00,77.65,77.68,77.635,77.64,103800000.0
2009-02-24 18:29:00,77.645,77.725,77.645,77.705,65000000.0
2009-02-24 18:30:00,77.69,77.71,77.65,77.67,117600000.0
2009-02-24 18:31:00,77.66,77.66,77.6,77.62,84600000.0
2009-02-24 18:32:00,77.62,77.625,77.59,77.625,46800000.0
2009-02-24 18:33:00,77.62,77.63,77.61,77.62,49000000.0
2009-02-24 18:34:00,77.625,77.66,77.6,77.64,90000000.0
2009-02-24 18:35:00,77.64,77.64,77.59,77.595,107400000.0
2009-02-24 18:36:00,77.59,77.605,77.585,77.605,73000000.0
2009-02-24 18:37:00,77.605,77.605,77.57,77.57,124800000.0
2009-02-24 18:38:00,77.585,77.6,77.57,77.58,69800000.0
2009-02-24 18:39:00,77.58,77.58,77.57,77.57,12200000.0
2009-02-24 18:40:00,77.57,77.605,77.57,77.6,48600000.0
2009-02-24 18:41:00,77.595,77.605,77.595,77.605,21400000.0
2009-02-24 18:42:00,77.615,77.615,77.6,77.615,27200000.0
2009-02-24 18:43:00,77.61,77.64,77.605,77.64,46200000.0
2009-02-24 18:44:00,77.61,77.63,77.6,77.63,76000000.0
2009-02-24 18:45:00,77.63,77.645,77.6,77.6,73800000.0
2009-02-24 18:46:00,77.6,77.6,77.57,77.58,33000000.0
2009-02-24 18:47:00,77.58,77.58,77.53,77.53,42600000.0
2009-02-24 18:48:00,77.535,77.535,77.5,77.51,108800000.0
2009-02-24 18:49:00,77.51,77.52,77.49,77.505,79200000.0
2009-02-24 18:50:00,77.5,77.5,77.44,77.45,78400000.0
2009-02-24 18:51:00,77.45,77.46,77.45,77.46,27600000.0
2009-02-24 18:52:00,77.46,77.5,77.46,77.48,87000000.0
2009-02-24 18:53:00,77.48,77.49,77.48,77.49,35800000.0
2009-02-24 18:54:00,77.5,77.575,77.5,77.56,85600000.0
2009-02-24 18:55:00,77.55,77.59,77.55,77.55,75800000.0
2009-02-24 18:56:00,77.55,77.56,77.55,77.55,34000000.0
2009-02-24 18:57:00,77.555,77.56,77.54,77.54,35600000.0
2009-02-24 18:58:00,77.54,77.54,77.49,77.495,59600000.0
2009-02-24 18:59:00,77.49,77.49,77.46,77.47,77400000.0
2009-02-24 19:00:00,77.47,77.47,77.43,77.45,84400000.0
2009-02-24 19:01:00,77.45,77.52,77.44,77.52,134400000.0
2009-02-24 19:02:00,77.52,77.52,77.45,77.455,71400000.0
2009-02-24 19:03:00,77.45,77.47,77.45,77.47,32400000.0
2009-02-24 19:04:00,77.475,77.51,77.465,77.495,70000000.0
2009-02-24 19:05:00,77.49,77.49,77.42,77.425,63400000.0
2009-02-24 19:06:00,77.42,77.43,77.385,77.395,96400000.0
2009-02-24 19:07:00,77.39,77.455,77.39,77.455,65400000.0
2009-02-24 19:08:00,77.45,77.46,77.42,77.43,48400000.0
2009-02-24 19:09:00,77.435,77.435,77.42,77.435,28400000.0
2009-02-24 19:10:00,77.44,77.445,77.43,77.435,34600000.0
2009-02-24 19:11:00,77.43,77.46,77.43,77.46,27600000.0
2009-02-24 19:12:00,77.46,77.46,77.455,77.455,31600000.0
2009-02-24 19:13:00,77.46,77.47,77.435,77.45,43600000.0
2009-02-24 19:14:00,77.45,77.45,77.445,77.45,22600000.0
2009-02-24 19:15:00,77.455,77.455,77.43,77.44,45000000.0
2009-02-24 19:16:00,77.43,77.44,77.42,77.44,44400000.0
2009-02-24 19:17:00,77.44,77.48,77.43,77.48,80000000.0
2009-02-24 19:18:00,77.48,77.515,77.48,77.5,118600000.0
2009-02-24 19:19:00,77.5,77.515,77.48,77.5,80000000.0
2009-02-24 19:20:00,77.5,77.54,77.5,77.53,59000000.0
2009-02-24 19:21:00,77.53,77.55,77.53,77.545,19800000.0
2009-02-24 19:22:00,77.55,77.55,77.54,77.54,19000000.0
2009-02-24 19:23:00,77.54,77.585,77.54,77.585,45400000.0
2009-02-24 19:24:00,77.575,77.58,77.52,77.525,53600000.0
2009-02-24 19:25:00,77.52,77.52,77.49,77.49,33200000.0
2009-02-24 19:26:00,77.49,77.535,77.485,77.535,25200000.0
2009-02-24 19:27:00,77.54,77.555,77.52,77.52,25800000.0
2009-02-24 19:28:00,77.52,77.53,77.51,77.51,64800000.0
2009-02-24 19:29:00,77.51,77.52,77.49,77.49,55400000.0
2009-02-24 19:30:00,77.49,77.525,77.49,77.525,22800000.0
2009-02-24 19:31:00,77.535,77.535,77.495,77.51,72400000.0
2009-02-24 19:32:00,77.51,77.52,77.49,77.49,69600000.0
2009-02-24 19:33:00,77.485,77.5,77.48,77.49,24600000.0
2009-02-24 19:34:00,77.495,77.515,77.49,77.505,44600000.0
2009-02-24 19:35:00,77.5,77.535,77.495,77.53,45600000.0
2009-02-24 19:36:00,77.53,77.575,77.525,77.57,41200000.0
2009-02-24 19:37:00,77.565,77.64,77.565,77.63,51800000.0
2009-02-24 19:38:00,77.63,77.635,77.57,77.635,80800000.0
2009-02-24 19:39:00,77.63,77.635,77.58,77.58,67000000.0
2009-02-24 19:40:00,77.575,77.585,77.565,77.575,74200000.0
2009-02-24 19:41:00,77.57,77.595,77.555,77.565,59400000.0
2009-02-24 19:42:00,77.57,77.57,77.52,77.525,68400000.0
2009-02-24 19:43:00,77.53,77.53,77.505,77.505,43000000.0
2009-02-24 19:44:00,77.505,77.52,77.505,77.51,66000000.0
2009-02-24 19:45:00,77.51,77.535,77.51,77.535,33800000.0
2009-02-24 19:46:00,77.54,77.55,77.53,77.54,43000000.0
2009-02-24 19:47:00,77.545,77.555,77.53,77.54,40600000.0
2009-02-24 19:48:00,77.545,77.55,77.54,77.54,21400000.0
2009-02-24 19:49:00,77.54,77.55,77.53,77.54,30400000.0
2009-02-24 19:50:00,77.54,77.575,77.52,77.555,100800000.0
2009-02-24 19:51:00,77.55,77.56,77.5,77.555,77200000.0
2009-02-24 19:52:00,77.55,77.565,77.55,77.565,24200000.0
2009-02-24 19:53:00,77.57,77.59,77.565,77.585,89800000.0
2009-02-24 19:54:00,77.58,77.58,77.54,77.54,48200000.0
2009-02-24 19:55:00,77.545,77.55,77.525,77.525,41000000.0
2009-02-24 19:56:00,77.52,77.52,77.49,77.52,45200000.0
2009-02-24 19:57:00,77.52,77.52,77.49,77.49,50600000.0
2009-02-24 19:58:00,77.495,77.495,77.45,77.48,69400000.0
2009-02-24 19:59:00,77.48,77.49,77.445,77.445,66200000.0
2009-02-24 20:00:00,77.44,77.46,77.385,77.39,93600000.0
2009-02-24 20:01:00,77.39,77.405,77.315,77.33,79400000.0
2009-02-24 20:02:00,77.33,77.345,77.3,77.32,88000000.0
2009-02-24 20:03:00,77.32,77.4,77.31,77.38,112200000.0
2009-02-24 20:04:00,77.385,77.45,77.385,77.44,55800000.0
2009-02-24 20:05:00,77.44,77.52,77.44,77.475,116600000.0
2009-02-24 20:06:00,77.475,77.52,77.475,77.515,53400000.0
2009-02-24 20:07:00,77.5,77.54,77.5,77.54,42600000.0
2009-02-24 20:08:00,77.545,77.57,77.54,77.56,56400000.0
2009-02-24 20:09:00,77.57,77.57,77.515,77.56,86400000.0
2009-02-24 20:10:00,77.55,77.555,77.515,77.52,76000000.0
2009-02-24 20:11:00,77.52,77.52,77.51,77.51,20000000.0
2009-02-24 20:12:00,77.51,77.55,77.49,77.545,51800000.0
2009-02-24 20:13:00,77.54,77.565,77.5,77.56,48800000.0
2009-02-24 20:14:00,77.555,77.555,77.47,77.485,77000000.0
2009-02-24 20:15:00,77.485,77.495,77.47,77.495,48400000.0
2009-02-24 20:16:00,77.495,77.5,77.48,77.495,32600000.0
2009-02-24 20:17:00,77.49,77.49,77.47,77.48,38600000.0
2009-02-24 20:18:00,77.48,77.495,77.48,77.495,28200000.0
2009-02-24 20:19:00,77.49,77.5,77.485,77.49,27800000.0
2009-02-24 20:20:00,77.495,77.5,77.48,77.485,28800000.0
2009-02-24 20:21:00,77.485,77.51,77.48,77.51,54600000.0
2009-02-24 20:22:00,77.505,77.58,77.505,77.58,47400000.0
2009-02-24 20:23:00,77.58,77.615,77.575,77.605,46400000.0
2009-02-24 20:24:00,77.6,77.66,77.6,77.64,96400000.0
2009-02-24 20:25:00,77.65,77.68,77.6,77.68,90400000.0
2009-02-24 20:26:00,77.68,77.695,77.67,77.685,55600000.0
2009-02-24 20:27:00,77.68,77.71,77.67,77.67,75600000.0
2009-02-24 20:28:00,77.67,77.69,77.66,77.675,76400000.0
2009-02-24 20:29:00,77.69,77.71,77.69,77.71,47400000.0
2009-02-24 20:30:00,77.715,77.74,77.715,77.73,68600000.0
2009-02-24 20:31:00,77.73,77.76,77.71,77.74,121200000.0
2009-02-24 20:32:00,77.745,77.745,77.69,77.73,138200000.0
2009-02-24 20:33:00,77.73,77.735,77.715,77.72,69200000.0
2009-02-24 20:34:00,77.725,77.77,77.71,77.74,86800000.0
2009-02-24 20:35:00,77.735,77.75,77.725,77.725,67600000.0
2009-02-24 20:36:00,77.72,77.75,77.71,77.74,70000000.0
2009-02-24 20:37:00,77.74,77.74,77.72,77.725,31000000.0
2009-02-24 20:38:00,77.72,77.765,77.72,77.75,81200000.0
2009-02-24 20:39:00,77.75,77.825,77.745,77.755,124600000.0
2009-02-24 20:40:00,77.75,77.83,77.745,77.81,85800000.0
2009-02-24 20:41:00,77.815,77.82,77.735,77.735,50200000.0
2009-02-24 20:42:00,77.74,77.745,77.715,77.73,74000000.0
2009-02-24 20:43:00,77.73,77.74,77.73,77.73,67600000.0
2009-02-24 20:44:00,77.73,77.735,77.68,77.69,80200000.0
2009-02-24 20:45:00,77.69,77.7,77.68,77.69,56600000.0
2009-02-24 20:46:00,77.69,77.71,77.675,77.7,62600000.0
2009-02-24 20:47:00,77.695,77.705,77.69,77.69,18400000.0
2009-02-24 20:48:00,77.69,77.725,77.68,77.72,73200000.0
2009-02-24 20:49:00,77.72,77.725,77.7,77.71,46600000.0
2009-02-24 20:50:00,77.71,77.805,77.71,77.805,48400000.0
2009-02-24 20:51:00,77.8,77.895,77.795,77.82,103600000.0
2009-02-24 20:52:00,77.815,77.855,77.81,77.83,100200000.0
2009-02-24 20:53:00,77.835,77.84,77.81,77.815,72400000.0
2009-02-24 20:54:00,77.82,77.825,77.79,77.805,103600000.0
2009-02-24 20:55:00,77.8,77.835,77.78,77.835,80000000.0
2009-02-24 20:56:00,77.83,77.845,77.82,77.84,46200000.0
2009-02-24 20:57:00,77.835,77.845,77.83,77.845,32400000.0
2009-02-24 20:58:00,77.84,77.85,77.79,77.8,69600000.0
2009-02-24 20:59:00,77.81,77.82,77.805,77.815,53800000.0
2009-02-24 21:00:00,77.82,77.85,77.82,77.825,74600000.0
2009-02-24 21:01:00,77.82,77.845,77.8,77.84,51400000.0
2009-02-24 21:02:00,77.84,77.855,77.83,77.84,69800000.0
2009-02-24 21:03:00,77.84,77.845,77.82,77.83,95800000.0
2009-02-24 21:04:00,77.84,77.86,77.815,77.815,65600000.0
2009-02-24 21:05:00,77.81,77.825,77.8,77.82,130800000.0
2009-02-24 21:06:00,77.82,77.85,77.81,77.84,119800000.0
2009-02-24 21:07:00,77.84,77.845,77.83,77.83,106800000.0
2009-02-24 21:08:00,77.83,77.84,77.83,77.835,33400000.0
2009-02-24 21:09:00,77.84,77.84,77.83,77.835,41800000.0
2009-02-24 21:10:00,77.84,77.84,77.825,77.83,36600000.0
2009-02-24 21:11:00,77.825,77.83,77.81,77.81,60600000.0
2009-02-24 21:12:00,77.81,77.81,77.77,77.78,72000000.0
2009-02-24 21:13:00,77.78,77.785,77.765,77.78,53800000.0
2009-02-24 21:14:00,77.78,77.79,77.75,77.75,88400000.0
2009-02-24 21:15:00,77.745,77.84,77.745,77.84,110000000.0
2009-02-24 21:16:00,77.84,77.875,77.82,77.87,73600000.0
2009-02-24 21:17:00,77.88,77.98,77.88,77.945,105600000.0
2009-02-24 21:18:00,77.935,77.96,77.92,77.95,117200000.0
2009-02-24 21:19:00,77.95,77.95,77.94,77.95,55800000.0
2009-02-24 21:20:00,77.955,77.96,77.94,77.95,39200000.0
2009-02-24 21:21:00,77.95,77.97,77.94,77.97,49400000.0
2009-02-24 21:22:00,77.97,77.98,77.97,77.975,34800000.0
2009-02-24 21:23:00,77.97,77.985,77.97,77.98,38200000.0
2009-02-24 21:24:00,77.98,78.02,77.98,78.015,86200000.0
2009-02-24 21:25:00,78.02,78.025,78.01,78.02,32800000.0
2009-02-24 21:26:00,78.02,78.05,78.02,78.05,42400000.0
2009-02-24 21:27:00,78.05,78.07,78.045,78.06,71600000.0
2009-02-24 21:28:00,78.06,78.07,78.05,78.055,73200000.0
2009-02-24 21:29:00,78.05,78.065,78.03,78.04,103400000.0
2009-02-24 21:30:00,78.04,78.065,78.04,78.06,96000000.0
2009-02-24 21:31:00,78.06,78.11,78.05,78.11,105400000.0
2009-02-24 21:32:00,78.11,78.115,78.08,78.09,71000000.0
2009-02-24 21:33:00,78.09,78.105,78.09,78.1,49000000.0
2009-02-24 21:34:00,78.1,78.1,78.06,78.06,48400000.0
2009-02-24 21:35:00,78.065,78.07,78.05,78.05,111200000.0
2009-02-24 21:36:00,78.05,78.065,78.05,78.065,40400000.0
2009-02-24 21:37:00,78.07,78.075,78.06,78.07,56400000.0
2009-02-24 21:38:00,78.06,78.07,78.05,78.07,60600000.0
2009-02-24 21:39:00,78.075,78.08,78.01,78.015,85800000.0
2009-02-24 21:40:00,78.02,78.035,78.01,78.015,86000000.0
2009-02-24 21:41:00,78.01,78.04,78.01,78.03,70600000.0
2009-02-24 21:42:00,78.03,78.035,78.01,78.02,68400000.0
2009-02-24 21:43:00,78.02,78.02,77.99,77.99,46400000.0
2009-02-24 21:44:00,77.99,78.005,77.99,77.995,82400000.0
2009-02-24 21:45:00,77.99,77.99,77.96,77.96,52200000.0
2009-02-24 21:46:00,77.96,77.97,77.94,77.94,66400000.0
2009-02-24 21:47:00,77.94,77.95,77.93,77.93,51000000.0
2009-02-24 21:48:00,77.93,77.95,77.93,77.95,55200000.0
2009-02-24 21:49:00,77.965,77.98,77.965,77.98,34800000.0
2009-02-24 21:50:00,77.98,77.98,77.95,77.95,82600000.0
2009-02-24 21:51:00,77.955,77.96,77.92,77.92,49800000.0
2009-02-24 21:52:00,77.92,77.93,77.9,77.9,83800000.0
2009-02-24 21:53:00,77.9,77.93,77.9,77.93,43200000.0
2009-02-24 21:54:00,77.93,77.945,77.92,77.92,63800000.0
2009-02-24 21:55:00,77.92,77.95,77.9,77.95,64400000.0
2009-02-24 21:56:00,77.95,77.95,77.93,77.945,38600000.0
2009-02-24 21:57:00,77.95,77.98,77.95,77.96,44000000.0
2009-02-24 21:58:00,77.96,77.99,77.96,77.99,37800000.0
2009-02-24 21:59:00,77.99,78.0,77.985,78.0,50800000.0
2009-02-24 22:00:00,78.0,78.02,78.0,78.02,48200000.0
2009-02-24 22:01:00,78.02,78.04,78.02,78.04,47800000.0
2009-02-24 22:02:00,78.04,78.04,78.02,78.03,37800000.0
2009-02-24 22:03:00,78.03,78.03,77.99,77.99,30800000.0
2009-02-24 22:04:00,77.99,78.015,77.96,77.96,79200000.0
2009-02-24 22:05:00,77.96,77.975,77.96,77.97,45800000.0
2009-02-24 22:06:00,77.97,78.06,77.97,78.04,74600000.0
2009-02-24 22:07:00,78.04,78.07,78.0,78.05,117300000.0
2009-02-24 22:08:00,78.055,78.11,78.055,78.08,53600000.0
2009-02-24 22:09:00,78.08,78.095,78.06,78.09,47000000.0
2009-02-24 22:10:00,78.09,78.09,78.09,78.09,14800000.0
2009-02-24 22:11:00,78.085,78.09,78.085,78.09,7200000.0
2009-02-24 22:12:00,78.09,78.1,78.09,78.1,8000000.0
2009-02-24 22:13:00,78.095,78.095,78.09,78.09,8000000.0
2009-02-24 22:14:00,78.09,78.125,78.09,78.12,39400000.0
2009-02-24 22:15:00,78.13,78.13,78.12,78.12,33400000.0
2009-02-24 22:16:00,78.12,78.12,78.1,78.12,64800000.0
2009-02-24 22:17:00,78.11,78.11,78.09,78.09,31800000.0
2009-02-24 22:18:00,78.09,78.11,78.09,78.1,19600000.0
2009-02-24 22:19:00,78.1,78.11,78.1,78.11,33200000.0
2009-02-24 22:20:00,78.115,78.125,78.11,78.11,49400000.0
2009-02-24 22:21:00,78.115,78.115,78.09,78.1,46600000.0
2009-02-24 22:22:00,78.1,78.12,78.1,78.12,33000000.0
2009-02-24 22:23:00,78.12,78.12,78.09,78.09,43200000.0
2009-02-24 22:24:00,78.09,78.11,78.09,78.1,17600000.0
2009-02-24 22:25:00,78.1,78.11,78.1,78.1,25000000.0
2009-02-24 22:26:00,78.1,78.115,78.1,78.11,21800000.0
2009-02-24 22:27:00,78.1,78.1,78.08,78.08,54200000.0
2009-02-24 22:28:00,78.08,78.085,78.07,78.07,34200000.0
2009-02-24 22:29:00,78.075,78.075,78.06,78.06,35200000.0
2009-02-24 22:30:00,78.065,78.08,78.065,78.08,22400000.0
2009-02-24 22:31:00,78.08,78.08,78.08,78.08,16000000.0
2009-02-24 22:32:00,78.08,78.08,78.06,78.06,22400000.0
2009-02-24 22:33:00,78.06,78.06,78.025,78.025,51400000.0
2009-02-24 22:34:00,78.02,78.04,78.01,78.04,52200000.0
2009-02-24 22:35:00,78.05,78.05,78.04,78.05,31400000.0
2009-02-24 22:36:00,78.05,78.06,77.95,77.98,88300000.0
2009-02-24 22:37:00,77.98,77.99,77.98,77.98,27800000.0
2009-02-24 22:38:00,77.98,78.0,77.975,77.98,68000000.0
2009-02-24 22:39:00,77.99,77.99,77.99,77.99,1600000.0
2009-02-24 22:40:00,77.99,78.01,77.99,78.01,41400000.0
2009-02-24 22:41:00,78.01,78.02,78.01,78.01,25000000.0
2009-02-24 22:42:00,78.01,78.01,77.99,77.99,20600000.0
2009-02-24 22:43:00,78.0,78.01,77.98,78.01,53800000.0
2009-02-24 22:44:00,78.01,78.025,77.99,77.99,41200000.0
2009-02-24 22:45:00,77.99,77.99,77.98,77.99,11600000.0
2009-02-24 22:46:00,77.985,77.99,77.98,77.99,53000000.0
2009-02-24 22:47:00,77.995,77.995,77.98,77.98,22400000.0
2009-02-24 22:48:00,77.98,77.98,77.97,77.98,15000000.0
2009-02-24 22:49:00,77.98,78.005,77.98,78.005,21800000.0
2009-02-24 22:50:00,78.01,78.02,77.99,78.0,49200000.0
2009-02-24 22:51:00,78.0,78.01,78.0,78.0,17000000.0
2009-02-24 22:52:00,78.0,78.005,77.98,77.99,33200000.0
2009-02-24 22:53:00,77.985,77.985,77.985,77.985,1200000.0
2009-02-24 22:54:00,77.99,78.0,77.975,78.0,29200000.0
2009-02-24 22:55:00,77.99,77.99,77.95,77.95,32400000.0
2009-02-24 22:56:00,77.95,77.95,77.93,77.93,12200000.0
2009-02-24 22:57:00,77.93,77.93,77.91,77.91,26800000.0
2009-02-24 22:58:00,77.91,77.91,77.79,77.83,67200000.0
2009-02-24 22:59:00,77.83,77.86,77.8,77.85,58400000.0
2009-02-24 23:00:00,77.85,77.87,77.84,77.87,45600000.0
2009-02-24 23:01:00,77.87,77.88,77.85,77.86,41800000.0
2009-02-24 23:02:00,77.86,77.88,77.85,77.86,25600000.0
2009-02-24 23:03:00,77.86,77.87,77.86,77.87,13200000.0
2009-02-24 23:04:00,77.87,77.89,77.87,77.89,14800000.0
2009-02-24 23:05:00,77.88,77.915,77.87,77.915,31000000.0
2009-02-24 23:06:00,77.925,77.925,77.89,77.9,39200000.0
2009-02-24 23:07:00,77.89,77.89,77.89,77.89,12200000.0
2009-02-24 23:08:00,77.89,77.9,77.89,77.89,16000000.0
2009-02-24 23:09:00,77.89,77.9,77.89,77.9,12800000.0
2009-02-24 23:10:00,77.9,77.9,77.88,77.89,14000000.0
2009-02-24 23:11:00,77.9,77.905,77.89,77.895,26800000.0
2009-02-24 23:12:00,77.905,77.905,77.89,77.89,26000000.0
2009-02-24 23:13:00,77.88,77.885,77.86,77.86,35800000.0
2009-02-24 23:14:00,77.865,77.88,77.86,77.88,27200000.0
2009-02-24 23:15:00,77.875,77.885,77.87,77.87,12800000.0
2009-02-24 23:16:00,77.875,77.875,77.86,77.87,9400000.0
2009-02-24 23:17:00,77.87,77.87,77.85,77.86,35000000.0
2009-02-24 23:18:00,77.855,77.875,77.855,77.87,33800000.0
2009-02-24 23:19:00,77.87,77.875,77.825,77.84,47400000.0
2009-02-24 23:20:00,77.84,77.85,77.82,77.83,48800000.0
2009-02-24 23:21:00,77.83,77.86,77.83,77.85,60800000.0
2009-02-24 23:22:00,77.86,77.86,77.85,77.85,4800000.0
2009-02-24 23:23:00,77.84,77.84,77.83,77.84,7000000.0
2009-02-24 23:24:00,77.855,77.89,77.855,77.88,24200000.0
2009-02-24 23:25:00,77.87,77.875,77.85,77.875,25600000.0
2009-02-24 23:26:00,77.87,77.88,77.87,77.875,9800000.0
2009-02-24 23:27:00,77.88,77.88,77.875,77.88,9800000.0
2009-02-24 23:28:00,77.885,77.89,77.85,77.855,35800000.0
2009-02-24 23:29:00,77.86,77.86,77.85,77.86,18800000.0
2009-02-24 23:30:00,77.86,77.86,77.86,77.86,2600000.0
2009-02-24 23:31:00,77.865,77.89,77.86,77.89,44000000.0
2009-02-24 23:32:00,77.89,77.89,77.87,77.88,10600000.0
2009-02-24 23:33:00,77.885,77.885,77.87,77.88,38800000.0
2009-02-24 23:34:00,77.88,77.92,77.88,77.91,55400000.0
2009-02-24 23:35:00,77.92,77.92,77.9,77.9,25600000.0
2009-02-24 23:36:00,77.9,77.9,77.88,77.89,28400000.0
2009-02-24 23:37:00,77.91,77.91,77.89,77.9,36800000.0
2009-02-24 23:38:00,77.9,77.92,77.89,77.89,15400000.0
2009-02-24 23:39:00,77.89,77.89,77.87,77.87,17600000.0
2009-02-24 23:40:00,77.87,77.87,77.83,77.85,27200000.0
2009-02-24 23:41:00,77.85,77.85,77.85,77.85,8000000.0
2009-02-24 23:42:00,77.83,77.83,77.765,77.81,35400000.0
2009-02-24 23:43:00,77.81,77.83,77.81,77.82,22400000.0
2009-02-24 23:44:00,77.82,77.83,77.82,77.82,16000000.0
2009-02-24 23:45:00,77.82,77.82,77.79,77.8,25000000.0
2009-02-24 23:46:00,77.8,77.82,77.8,77.81,25600000.0
2009-02-24 23:47:00,77.81,77.81,77.79,77.8,22400000.0
2009-02-24 23:48:00,77.8,77.81,77.79,77.79,20800000.0
2009-02-24 23:49:00,77.79,77.8,77.79,77.8,24000000.0
2009-02-24 23:50:00,77.79,77.79,77.78,77.78,20800000.0
2009-02-24 23:51:00,77.78,77.78,77.77,77.78,43200000.0
2009-02-24 23:52:00,77.78,77.79,77.77,77.77,25000000.0
2009-02-24 23:53:00,77.77,77.79,77.77,77.78,30600000.0
2009-02-24 23:54:00,77.79,77.79,77.705,77.75,46100000.0
2009-02-24 23:55:00,77.76,77.77,77.75,77.76,28200000.0
2009-02-24 23:56:00,77.75,77.75,77.75,77.75,3200000.0
2009-02-24 23:57:00,77.76,77.77,77.75,77.76,20800000.0
2009-02-24 23:58:00,77.76,77.77,77.76,77.76,11400000.0
2009-02-24 23:59:00,77.765,77.815,77.755,77.78,41800000.0
2009-02-25 00:00:00,77.78,77.78,77.78,77.78,1200000.0
2009-02-25 00:01:00,77.765,77.765,77.765,77.765,4800000.0
2009-02-25 00:02:00,77.77,77.77,77.7,77.7,22000000.0
2009-02-25 00:03:00,77.7,77.7,77.625,77.65,44800000.0
2009-02-25 00:04:00,77.66,77.69,77.635,77.68,66600000.0
2009-02-25 00:05:00,77.695,77.715,77.655,77.7,85400000.0
2009-02-25 00:06:00,77.7,77.7,77.665,77.665,32800000.0
2009-02-25 00:07:00,77.665,77.665,77.63,77.655,11600000.0
2009-02-25 00:08:00,77.66,77.67,77.65,77.665,29800000.0
2009-02-25 00:09:00,77.67,77.67,77.64,77.64,29000000.0
2009-02-25 00:10:00,77.66,77.66,77.62,77.625,23400000.0
2009-02-25 00:11:00,77.63,77.64,77.625,77.63,22800000.0
2009-02-25 00:12:00,77.635,77.66,77.635,77.655,19200000.0
2009-02-25 00:13:00,77.665,77.715,77.665,77.705,54000000.0
2009-02-25 00:14:00,77.7,77.705,77.69,77.695,21200000.0
2009-02-25 00:15:00,77.695,77.715,77.685,77.71,31600000.0
2009-02-25 00:16:00,77.705,77.74,77.705,77.72,43200000.0
2009-02-25 00:17:00,77.725,77.77,77.725,77.77,24600000.0
2009-02-25 00:18:00,77.755,77.765,77.75,77.76,33400000.0
2009-02-25 00:19:00,77.75,77.8,77.75,77.785,25400000.0
2009-02-25 00:20:00,77.765,77.77,77.765,77.77,5600000.0
2009-02-25 00:21:00,77.77,77.77,77.765,77.77,7000000.0
2009-02-25 00:22:00,77.78,77.79,77.78,77.79,18400000.0
2009-02-25 00:23:00,77.79,77.825,77.79,77.825,23000000.0
2009-02-25 00:24:00,77.825,77.83,77.79,77.79,23400000.0
2009-02-25 00:25:00,77.785,77.79,77.785,77.79,8400000.0
2009-02-25 00:26:00,77.8,77.81,77.79,77.805,14400000.0
2009-02-25 00:27:00,77.81,77.825,77.81,77.825,12000000.0
2009-02-25 00:28:00,77.82,77.855,77.8,77.855,39000000.0
2009-02-25 00:29:00,77.865,77.875,77.83,77.87,39000000.0
2009-02-25 00:30:00,77.87,77.935,77.87,77.93,46000000.0
2009-02-25 00:31:00,77.93,77.94,77.92,77.93,41000000.0
2009-02-25 00:32:00,77.94,77.94,77.9,77.925,45600000.0
2009-02-25 00:33:00,77.92,77.925,77.915,77.925,30200000.0
2009-02-25 00:34:00,77.925,77.925,77.915,77.92,10000000.0
2009-02-25 00:35:00,77.92,77.925,77.92,77.925,3800000.0
2009-02-25 00:36:00,77.92,77.93,77.91,77.91,16800000.0
2009-02-25 00:37:00,77.9,77.93,77.895,77.93,37800000.0
2009-02-25 00:38:00,77.92,77.925,77.875,77.92,11800000.0
2009-02-25 00:39:00,77.92,77.925,77.92,77.925,7600000.0
2009-02-25 00:40:00,77.93,77.935,77.89,77.89,9800000.0
2009-02-25 00:41:00,77.925,77.925,77.9,77.9,5600000.0
2009-02-25 00:42:00,77.925,77.93,77.915,77.93,10400000.0
2009-02-25 00:43:00,77.92,77.925,77.905,77.925,15800000.0
2009-02-25 00:44:00,77.925,77.925,77.925,77.925,1200000.0
2009-02-25 00:45:00,77.925,77.925,77.92,77.92,11200000.0
2009-02-25 00:46:00,77.925,77.93,77.925,77.93,2800000.0
2009-02-25 00:47:00,77.93,77.93,77.915,77.92,6600000.0
2009-02-25 00:48:00,77.925,77.925,77.925,77.925,2400000.0
2009-02-25 00:49:00,77.925,77.925,77.925,77.925,1200000.0
2009-02-25 00:50:00,77.925,77.925,77.925,77.925,12000000.0
2009-02-25 00:51:00,77.925,77.925,77.91,77.91,24800000.0
2009-02-25 00:52:00,77.915,77.915,77.915,77.915,2400000.0
2009-02-25 00:53:00,77.91,77.915,77.9,77.91,9800000.0
2009-02-25 00:54:00,77.905,77.905,77.905,77.905,2400000.0
2009-02-25 00:55:00,77.879,77.895,77.871,77.881,5600000.0
2009-02-25 00:56:00,77.91,77.915,77.91,77.91,5600000.0
2009-02-25 00:57:00,77.91,77.92,77.91,77.92,12200000.0
2009-02-25 00:58:00,77.92,77.93,77.87,77.9,54000000.0
2009-02-25 00:59:00,77.9,77.915,77.89,77.9,38800000.0
2009-02-25 01:00:00,77.905,77.92,77.905,77.92,10800000.0
2009-02-25 01:01:00,77.92,77.93,77.92,77.93,13200000.0
2009-02-25 01:02:00,77.93,77.96,77.93,77.955,15200000.0
2009-02-25 01:03:00,77.95,77.95,77.915,77.92,24600000.0
2009-02-25 01:04:00,77.925,77.93,77.915,77.925,17400000.0
2009-02-25 01:05:00,77.93,77.93,77.925,77.925,3600000.0
2009-02-25 01:06:00,77.925,77.925,77.875,77.88,22800000.0
2009-02-25 01:07:00,77.895,77.905,77.83,77.835,76000000.0
2009-02-25 01:08:00,77.835,77.865,77.825,77.85,56400000.0
2009-02-25 01:09:00,77.85,77.875,77.85,77.865,71400000.0
2009-02-25 01:10:00,77.86,77.885,77.855,77.875,29200000.0
2009-02-25 01:11:00,77.865,77.875,77.865,77.875,8400000.0
2009-02-25 01:12:00,77.865,77.87,77.865,77.87,4800000.0
2009-02-25 01:13:00,77.865,77.87,77.86,77.865,7200000.0
2009-02-25 01:14:00,77.87,77.87,77.87,77.87,1200000.0
2009-02-25 01:15:00,77.87,77.895,77.865,77.875,22800000.0
2009-02-25 01:16:00,77.87,77.875,77.87,77.875,3800000.0
2009-02-25 01:17:00,77.88,77.88,77.875,77.875,6000000.0
2009-02-25 01:18:00,77.88,77.9,77.88,77.9,18600000.0
2009-02-25 01:19:00,77.9,77.9,77.895,77.895,7400000.0
2009-02-25 01:20:00,77.9,77.9,77.895,77.895,2400000.0
2009-02-25 01:21:00,77.9,77.905,77.9,77.905,3600000.0
2009-02-25 01:22:00,77.89,77.895,77.88,77.88,17200000.0
2009-02-25 01:23:00,77.88,77.88,77.88,77.88,1200000.0
2009-02-25 01:24:00,77.9,77.915,77.9,77.91,18800000.0
2009-02-25 01:25:00,77.91,77.93,77.91,77.92,6200000.0
2009-02-25 01:26:00,77.925,77.925,77.92,77.925,12400000.0
2009-02-25 01:27:00,77.93,77.95,77.93,77.95,12200000.0
2009-02-25 01:28:00,77.955,78.01,77.955,77.99,51600000.0
2009-02-25 01:29:00,77.99,78.0,77.99,78.0,34200000.0
2009-02-25 01:30:00,78.0,78.01,78.0,78.01,24800000.0
2009-02-25 01:31:00,78.01,78.01,77.99,77.99,41800000.0
2009-02-25 01:32:00,77.985,77.99,77.96,77.96,31400000.0
2009-02-25 01:33:00,77.97,77.995,77.95,77.99,29800000.0
2009-02-25 01:34:00,77.995,77.995,77.985,77.985,9200000.0
2009-02-25 01:35:00,77.99,78.02,77.99,78.005,45600000.0
2009-02-25 01:36:00,78.01,78.01,78.0,78.01,18800000.0
2009-02-25 01:37:00,78.01,78.03,78.01,78.03,37800000.0
2009-02-25 01:38:00,78.03,78.03,78.02,78.025,22000000.0
2009-02-25 01:39:00,78.03,78.035,78.015,78.025,58600000.0
2009-02-25 01:40:00,78.02,78.025,77.98,78.0,65400000.0
2009-02-25 01:41:00,77.99,78.01,77.98,77.99,33000000.0
2009-02-25 01:42:00,77.99,77.995,77.99,77.99,13600000.0
2009-02-25 01:43:00,77.99,77.99,77.98,77.98,14800000.0
2009-02-25 01:44:00,77.98,77.98,77.95,77.95,35600000.0
2009-02-25 01:45:00,77.95,77.955,77.94,77.94,41000000.0
2009-02-25 01:46:00,77.94,77.94,77.93,77.93,14400000.0
2009-02-25 01:47:00,77.93,77.94,77.93,77.94,26400000.0
2009-02-25 01:48:00,77.94,77.94,77.92,77.94,22800000.0
2009-02-25 01:49:00,77.94,77.94,77.92,77.93,25200000.0
2009-02-25 01:50:00,77.925,77.94,77.925,77.93,7200000.0
2009-02-25 01:51:00,77.93,77.935,77.925,77.925,14200000.0
2009-02-25 01:52:00,77.92,77.935,77.91,77.915,27200000.0
2009-02-25 01:53:00,77.93,77.93,77.91,77.915,32400000.0
2009-02-25 01:54:00,77.91,77.915,77.89,77.9,52800000.0
2009-02-25 01:55:00,77.9,77.91,77.88,77.885,31000000.0
2009-02-25 01:56:00,77.885,77.89,77.85,77.865,46000000.0
2009-02-25 01:57:00,77.865,77.865,77.83,77.84,44000000.0
2009-02-25 01:58:00,77.835,77.835,77.82,77.82,47000000.0
2009-02-25 01:59:00,77.82,77.84,77.82,77.83,17600000.0
2009-02-25 02:00:00,77.83,77.83,77.82,77.82,28200000.0
2009-02-25 02:01:00,77.82,77.82,77.78,77.78,40500000.0
2009-02-25 02:02:00,77.78,77.79,77.76,77.77,55000000.0
2009-02-25 02:03:00,77.76,77.77,77.75,77.77,67600000.0
2009-02-25 02:04:00,77.77,77.81,77.76,77.805,352000000.0
2009-02-25 02:05:00,77.8,77.805,77.765,77.765,49200000.0
2009-02-25 02:06:00,77.76,77.78,77.76,77.77,70000000.0
2009-02-25 02:07:00,77.78,77.79,77.78,77.79,89800000.0
2009-02-25 02:08:00,77.79,77.81,77.79,77.8,73800000.0
2009-02-25 02:09:00,77.8,77.81,77.79,77.8,61200000.0
2009-02-25 02:10:00,77.8,77.81,77.79,77.8,38200000.0
2009-02-25 02:11:00,77.805,77.81,77.8,77.8,55600000.0
2009-02-25 02:12:00,77.8,77.81,77.8,77.81,35800000.0
2009-02-25 02:13:00,77.82,77.84,77.82,77.83,31400000.0
2009-02-25 02:14:00,77.84,77.86,77.835,77.86,74400000.0
2009-02-25 02:15:00,77.86,77.86,77.84,77.84,14400000.0
2009-02-25 02:16:00,77.83,77.845,77.82,77.82,39400000.0
2009-02-25 02:17:00,77.825,77.83,77.815,77.83,31000000.0
2009-02-25 02:18:00,77.82,77.82,77.81,77.81,11600000.0
2009-02-25 02:19:00,77.815,77.82,77.815,77.82,25200000.0
2009-02-25 02:20:00,77.83,77.83,77.81,77.815,8600000.0
2009-02-25 02:21:00,77.81,77.88,77.81,77.88,64800000.0
2009-02-25 02:22:00,77.88,77.885,77.87,77.88,50800000.0
2009-02-25 02:23:00,77.89,77.93,77.89,77.91,65200000.0
2009-02-25 02:24:00,77.91,77.91,77.875,77.875,50400000.0
2009-02-25 02:25:00,77.88,77.89,77.85,77.85,52000000.0
2009-02-25 02:26:00,77.85,77.865,77.84,77.86,18800000.0
2009-02-25 02:27:00,77.86,77.885,77.855,77.87,40400000.0
2009-02-25 02:28:00,77.87,77.885,77.85,77.86,57000000.0
2009-02-25 02:29:00,77.86,77.875,77.855,77.875,22600000.0
2009-02-25 02:30:00,77.88,77.88,77.84,77.845,43000000.0
2009-02-25 02:31:00,77.85,77.86,77.85,77.85,17800000.0
2009-02-25 02:32:00,77.85,77.85,77.845,77.85,7000000.0
2009-02-25 02:33:00,77.85,77.9,77.85,77.9,36200000.0
2009-02-25 02:34:00,77.9,77.94,77.9,77.93,31200000.0
2009-02-25 02:35:00,77.935,77.94,77.91,77.92,19000000.0
2009-02-25 02:36:00,77.92,77.96,77.92,77.96,31200000.0
2009-02-25 02:37:00,77.545,77.546,77.522,77.522,26600000.0
2009-02-25 02:38:00,77.95,77.96,77.91,77.91,26600000.0
2009-02-25 02:39:00,77.92,77.92,77.91,77.92,17600000.0
2009-02-25 02:40:00,77.92,77.92,77.91,77.92,11200000.0
2009-02-25 02:41:00,77.92,77.93,77.92,77.92,24000000.0
2009-02-25 02:42:00,77.92,77.93,77.92,77.92,14400000.0
2009-02-25 02:43:00,77.92,77.95,77.92,77.93,55200000.0
2009-02-25 02:44:00,77.93,77.96,77.93,77.96,20800000.0
2009-02-25 02:45:00,77.96,77.98,77.96,77.97,47400000.0
2009-02-25 02:46:00,77.97,77.97,77.94,77.94,55800000.0
2009-02-25 02:47:00,77.94,77.95,77.94,77.94,29800000.0
2009-02-25 02:48:00,77.94,77.95,77.93,77.94,66400000.0
2009-02-25 02:49:00,77.94,77.94,77.91,77.915,28400000.0
2009-02-25 02:50:00,77.91,77.91,77.89,77.89,16000000.0
2009-02-25 02:51:00,77.89,77.89,77.83,77.83,38000000.0
2009-02-25 02:52:00,77.83,77.83,77.71,77.71,83800000.0
2009-02-25 02:53:00,77.71,77.79,77.71,77.785,81000000.0
2009-02-25 02:54:00,77.79,77.79,77.76,77.76,59000000.0
2009-02-25 02:55:00,77.75,77.835,77.73,77.81,127000000.0
2009-02-25 02:56:00,77.81,77.81,77.78,77.78,20800000.0
2009-02-25 02:57:00,77.785,77.79,77.74,77.74,141200000.0
2009-02-25 02:58:00,77.73,77.74,77.71,77.74,195200000.0
2009-02-25 02:59:00,77.75,77.75,77.72,77.72,94400000.0
2009-02-25 03:00:00,77.72,77.75,77.71,77.74,116800000.0
2009-02-25 03:01:00,77.745,77.765,77.72,77.76,91600000.0
2009-02-25 03:02:00,77.765,77.77,77.75,77.77,81400000.0
2009-02-25 03:03:00,77.76,77.77,77.75,77.76,68200000.0
2009-02-25 03:04:00,77.76,77.77,77.75,77.76,59600000.0
2009-02-25 03:05:00,77.76,77.79,77.76,77.78,55400000.0
2009-02-25 03:06:00,77.785,77.8,77.77,77.77,22200000.0
2009-02-25 03:07:00,77.77,77.8,77.77,77.78,30400000.0
2009-02-25 03:08:00,77.77,77.78,77.755,77.78,32800000.0
2009-02-25 03:09:00,77.78,77.79,77.76,77.79,40800000.0
2009-02-25 03:10:00,77.79,77.8,77.78,77.79,22200000.0
2009-02-25 03:11:00,77.79,77.79,77.78,77.78,24000000.0
2009-02-25 03:12:00,77.77,77.77,77.645,77.69,80000000.0
2009-02-25 03:13:00,77.68,77.69,77.58,77.63,180600000.0
2009-02-25 03:14:00,77.63,77.665,77.6,77.65,124200000.0
2009-02-25 03:15:00,77.66,77.67,77.65,77.67,99400000.0
2009-02-25 03:16:00,77.67,77.705,77.645,77.69,70200000.0
2009-02-25 03:17:00,77.69,77.69,77.55,77.55,128200000.0
2009-02-25 03:18:00,77.55,77.56,77.51,77.55,66600000.0
2009-02-25 03:19:00,77.555,77.585,77.535,77.54,77400000.0
2009-02-25 03:20:00,77.55,77.55,77.54,77.54,16000000.0
2009-02-25 03:21:00,77.54,77.58,77.52,77.54,42200000.0
2009-02-25 03:22:00,77.53,77.58,77.53,77.58,51200000.0
2009-02-25 03:23:00,77.58,77.58,77.56,77.56,80000000.0
2009-02-25 03:24:00,77.56,77.58,77.56,77.58,51200000.0
2009-02-25 03:25:00,77.58,77.58,77.56,77.57,140800000.0
2009-02-25 03:26:00,77.57,77.62,77.57,77.62,97600000.0
2009-02-25 03:27:00,77.62,77.65,77.61,77.62,65000000.0
2009-02-25 03:28:00,77.62,77.62,77.6,77.6,51200000.0
2009-02-25 03:29:00,77.6,77.63,77.6,77.62,75200000.0
2009-02-25 03:30:00,77.62,77.62,77.61,77.62,35200000.0
2009-02-25 03:31:00,77.61,77.615,77.61,77.61,24000000.0
2009-02-25 03:32:00,77.62,77.62,77.6,77.605,20800000.0
2009-02-25 03:33:00,77.625,77.64,77.615,77.64,71800000.0
2009-02-25 03:34:00,77.635,77.665,77.62,77.63,49600000.0
2009-02-25 03:35:00,77.63,77.65,77.59,77.6,43200000.0
2009-02-25 03:36:00,77.6,77.6,77.54,77.54,28800000.0
2009-02-25 03:37:00,77.54,77.54,77.53,77.53,48000000.0
2009-02-25 03:38:00,77.53,77.53,77.52,77.52,24000000.0
2009-02-25 03:39:00,77.52,77.54,77.52,77.54,8000000.0
2009-02-25 03:40:00,77.54,77.54,77.53,77.53,28800000.0
2009-02-25 03:41:00,77.53,77.53,77.53,77.53,12800000.0
2009-02-25 03:42:00,77.53,77.54,77.53,77.54,24000000.0
2009-02-25 03:43:00,77.54,77.56,77.53,77.56,41600000.0
2009-02-25 03:44:00,77.56,77.57,77.56,77.57,23200000.0
2009-02-25 03:45:00,77.82,77.847,77.816,77.834,9600000.0
2009-02-25 03:46:00,77.56,77.57,77.56,77.57,9600000.0
2009-02-25 03:47:00,77.57,77.58,77.57,77.58,17600000.0
2009-02-25 03:48:00,77.58,77.59,77.58,77.59,16000000.0
2009-02-25 03:49:00,77.58,77.58,77.58,77.58,6400000.0
2009-02-25 03:50:00,77.58,77.58,77.57,77.57,16000000.0
2009-02-25 03:51:00,77.57,77.57,77.57,77.57,3200000.0
2009-02-25 03:52:00,77.57,77.58,77.57,77.58,14400000.0
2009-02-25 03:53:00,77.57,77.62,77.57,77.62,40800000.0
2009-02-25 03:54:00,77.63,77.66,77.62,77.66,52200000.0
2009-02-25 03:55:00,77.67,77.67,77.65,77.65,14400000.0
2009-02-25 03:56:00,77.65,77.66,77.64,77.64,54400000.0
2009-02-25 03:57:00,77.64,77.64,77.62,77.63,80000000.0
2009-02-25 03:58:00,77.63,77.66,77.63,77.66,43400000.0
2009-02-25 03:59:00,77.655,77.66,77.635,77.645,21000000.0
2009-02-25 04:00:00,77.64,77.67,77.635,77.67,48000000.0
2009-02-25 04:01:00,77.675,77.72,77.675,77.72,81800000.0
2009-02-25 04:02:00,77.72,77.72,77.69,77.69,27000000.0
2009-02-25 04:03:00,77.69,77.7,77.69,77.69,17600000.0
2009-02-25 04:04:00,77.69,77.69,77.69,77.69,20800000.0
2009-02-25 04:05:00,77.69,77.69,77.69,77.69,8000000.0
2009-02-25 04:06:00,77.68,77.68,77.68,77.68,14400000.0
2009-02-25 04:07:00,77.68,77.69,77.68,77.69,11200000.0
2009-02-25 04:08:00,77.68,77.69,77.68,77.68,16000000.0
2009-02-25 04:09:00,77.68,77.69,77.68,77.69,14400000.0
2009-02-25 04:10:00,78.063,78.096,78.063,78.096,14400000.0
2009-02-25 04:11:00,77.69,77.69,77.69,77.69,14400000.0
2009-02-25 04:12:00,77.69,77.7,77.69,77.7,12800000.0
2009-02-25 04:13:00,77.7,77.7,77.69,77.69,9600000.0
2009-02-25 04:14:00,78.025,78.049,78.005,78.008,1600000.0
2009-02-25 04:15:00,77.69,77.69,77.69,77.69,1600000.0
2009-02-25 04:16:00,77.69,77.69,77.68,77.68,22400000.0
2009-02-25 04:17:00,77.68,77.7,77.68,77.7,24000000.0
2009-02-25 04:18:00,77.7,77.7,77.69,77.69,14400000.0
2009-02-25 04:19:00,77.69,77.7,77.68,77.69,20800000.0
2009-02-25 04:20:00,77.69,77.69,77.69,77.69,8000000.0
2009-02-25 04:21:00,77.69,77.69,77.68,77.68,8000000.0
2009-02-25 04:22:00,77.68,77.69,77.65,77.65,41600000.0
2009-02-25 04:23:00,77.65,77.67,77.65,77.67,36800000.0
2009-02-25 04:24:00,77.67,77.67,77.65,77.65,14400000.0
2009-02-25 04:25:00,77.65,77.65,77.65,77.65,3200000.0
2009-02-25 04:26:00,77.65,77.67,77.65,77.66,32000000.0
2009-02-25 04:27:00,77.66,77.69,77.66,77.67,48200000.0
2009-02-25 04:28:00,77.67,77.67,77.65,77.67,33600000.0
2009-02-25 04:29:00,77.67,77.675,77.66,77.66,19000000.0
2009-02-25 04:30:00,77.67,77.68,77.67,77.67,26000000.0
2009-02-25 04:31:00,77.66,77.665,77.66,77.665,18400000.0
2009-02-25 04:32:00,77.66,77.665,77.66,77.66,17400000.0
2009-02-25 04:33:00,77.66,77.665,77.65,77.66,66400000.0
2009-02-25 04:34:00,77.66,77.66,77.66,77.66,4800000.0
2009-02-25 04:35:00,77.66,77.66,77.65,77.65,29000000.0
2009-02-25 04:36:00,77.655,77.67,77.65,77.67,58600000.0
2009-02-25 04:37:00,77.67,77.67,77.67,77.67,14400000.0
2009-02-25 04:38:00,77.67,77.68,77.67,77.68,30200000.0
2009-02-25 04:39:00,77.68,77.69,77.68,77.69,9600000.0
2009-02-25 04:40:00,77.69,77.74,77.69,77.73,49600000.0
2009-02-25 04:41:00,77.73,77.74,77.73,77.74,19200000.0
2009-02-25 04:42:00,77.74,77.77,77.73,77.77,79000000.0
2009-02-25 04:43:00,77.77,77.85,77.77,77.85,109400000.0
2009-02-25 04:44:00,77.85,77.85,77.82,77.83,85400000.0
2009-02-25 04:45:00,77.83,77.865,77.82,77.84,72400000.0
2009-02-25 04:46:00,77.84,77.87,77.84,77.87,64200000.0
2009-02-25 04:47:00,77.87,77.89,77.87,77.87,69400000.0
2009-02-25 04:48:00,77.87,77.87,77.86,77.87,28800000.0
2009-02-25 04:49:00,77.87,77.88,77.87,77.88,43200000.0
2009-02-25 04:50:00,77.88,77.88,77.87,77.88,38400000.0
2009-02-25 04:51:00,77.88,77.94,77.87,77.93,101800000.0
2009-02-25 04:52:00,77.93,77.98,77.92,77.96,110800000.0
2009-02-25 04:53:00,77.96,78.08,77.93,78.055,136200000.0
2009-02-25 04:54:00,78.045,78.045,77.98,78.02,120400000.0
2009-02-25 04:55:00,78.02,78.08,78.01,78.07,73600000.0
2009-02-25 04:56:00,78.07,78.19,78.06,78.14,177400000.0
2009-02-25 04:57:00,78.155,78.175,78.105,78.17,74800000.0
2009-02-25 04:58:00,78.175,78.205,78.12,78.12,140800000.0
2009-02-25 04:59:00,78.12,78.165,78.06,78.15,80800000.0
2009-02-25 05:00:00,78.15,78.155,78.125,78.125,46400000.0
2009-02-25 05:01:00,78.12,78.135,78.11,78.135,70800000.0
2009-02-25 05:02:00,78.14,78.17,78.13,78.17,56000000.0
2009-02-25 05:03:00,78.17,78.175,78.15,78.155,32800000.0
2009-02-25 05:04:00,78.15,78.15,78.09,78.11,75600000.0
2009-02-25 05:05:00,78.11,78.11,78.05,78.06,62800000.0
2009-02-25 05:06:00,78.06,78.08,78.06,78.08,40000000.0
2009-02-25 05:07:00,78.08,78.08,78.06,78.08,54200000.0
2009-02-25 05:08:00,78.07,78.09,78.07,78.08,28800000.0
2009-02-25 05:09:00,78.08,78.08,78.07,78.07,28400000.0
2009-02-25 05:10:00,78.07,78.11,78.07,78.11,30400000.0
2009-02-25 05:11:00,78.11,78.135,78.11,78.115,60000000.0
2009-02-25 05:12:00,78.115,78.115,78.08,78.095,54400000.0
2009-02-25 05:13:00,78.09,78.09,78.04,78.04,70600000.0
2009-02-25 05:14:00,78.03,78.065,78.01,78.02,72800000.0
2009-02-25 05:15:00,78.03,78.03,77.92,77.93,118800000.0
2009-02-25 05:16:00,77.93,77.93,77.835,77.85,128200000.0
2009-02-25 05:17:00,77.855,77.88,77.825,77.87,123000000.0
2009-02-25 05:18:00,77.875,77.915,77.85,77.885,69600000.0
2009-02-25 05:19:00,77.885,77.925,77.885,77.915,138000000.0
2009-02-25 05:20:00,77.925,77.935,77.885,77.885,83200000.0
2009-02-25 05:21:00,77.88,77.895,77.84,77.84,73800000.0
2009-02-25 05:22:00,77.84,77.85,77.81,77.81,121800000.0
2009-02-25 05:23:00,77.81,77.845,77.805,77.84,102400000.0
2009-02-25 05:24:00,77.84,77.85,77.835,77.84,43200000.0
2009-02-25 05:25:00,77.84,77.84,77.825,77.835,59200000.0
2009-02-25 05:26:00,77.835,77.84,77.83,77.835,86000000.0
2009-02-25 05:27:00,77.835,77.84,77.825,77.825,33200000.0
2009-02-25 05:28:00,77.83,77.88,77.83,77.87,49600000.0
2009-02-25 05:29:00,77.88,77.88,77.805,77.865,118000000.0
2009-02-25 05:30:00,77.865,77.865,77.855,77.865,40000000.0
2009-02-25 05:31:00,77.865,77.865,77.855,77.865,35200000.0
2009-02-25 05:32:00,77.865,77.87,77.675,77.74,166400000.0
2009-02-25 05:33:00,77.74,77.79,77.625,77.755,182000000.0
2009-02-25 05:34:00,77.76,77.895,77.76,77.895,91400000.0
2009-02-25 05:35:00,77.89,77.89,77.78,77.85,141000000.0
2009-02-25 05:36:00,77.845,77.855,77.82,77.83,48000000.0
2009-02-25 05:37:00,77.835,77.835,77.82,77.83,30400000.0
2009-02-25 05:38:00,77.82,77.84,77.79,77.79,19200000.0
2009-02-25 05:39:00,77.79,77.795,77.75,77.795,33600000.0
2009-02-25 05:40:00,77.8,77.8,77.735,77.745,59200000.0
2009-02-25 05:41:00,77.74,77.78,77.74,77.78,31000000.0
2009-02-25 05:42:00,77.785,77.79,77.77,77.77,8000000.0
2009-02-25 05:43:00,77.77,77.78,77.74,77.74,36400000.0
2009-02-25 05:44:00,77.74,77.765,77.72,77.72,208000000.0
2009-02-25 05:45:00,77.72,77.73,77.715,77.72,68600000.0
2009-02-25 05:46:00,77.725,77.735,77.715,77.725,44800000.0
2009-02-25 05:47:00,77.73,77.73,77.72,77.725,14400000.0
2009-02-25 05:48:00,77.73,77.735,77.7,77.7,43800000.0
2009-02-25 05:49:00,77.7,77.7,77.67,77.67,28800000.0
2009-02-25 05:50:00,77.68,77.685,77.65,77.65,52800000.0
2009-02-25 05:51:00,77.65,77.66,77.65,77.66,32000000.0
2009-02-25 05:52:00,77.66,77.745,77.66,77.73,176000000.0
2009-02-25 05:53:00,77.735,77.75,77.7,77.71,36200000.0
2009-02-25 05:54:00,77.71,77.73,77.71,77.71,47200000.0
2009-02-25 05:55:00,77.71,77.75,77.71,77.75,91600000.0
2009-02-25 05:56:00,77.75,77.775,77.74,77.76,155200000.0
2009-02-25 05:57:00,77.76,77.77,77.755,77.76,36800000.0
2009-02-25 05:58:00,77.755,77.76,77.705,77.71,62400000.0
2009-02-25 05:59:00,77.71,77.71,77.69,77.7,37400000.0
2009-02-25 06:00:00,77.7,77.725,77.7,77.715,31000000.0
2009-02-25 06:01:00,77.715,77.735,77.71,77.73,85400000.0
2009-02-25 06:02:00,77.725,77.735,77.725,77.73,12800000.0
2009-02-25 06:03:00,77.76,77.76,77.75,77.76,19200000.0
2009-02-25 06:04:00,77.76,77.775,77.755,77.775,43200000.0
2009-02-25 06:05:00,77.77,77.83,77.77,77.825,48000000.0
2009-02-25 06:06:00,77.825,77.83,77.81,77.82,70400000.0
2009-02-25 06:07:00,77.82,77.82,77.815,77.82,4800000.0
2009-02-25 06:08:00,77.82,77.82,77.765,77.78,18000000.0
2009-02-25 06:09:00,77.8,77.83,77.79,77.81,51400000.0
2009-02-25 06:10:00,77.805,77.81,77.8,77.8,97600000.0
2009-02-25 06:11:00,77.8,77.83,77.75,77.77,84400000.0
2009-02-25 06:12:00,77.77,77.78,77.73,77.75,51200000.0
2009-02-25 06:13:00,77.76,77.76,77.69,77.69,57600000.0
2009-02-25 06:14:00,77.69,77.69,77.66,77.66,35200000.0
2009-02-25 06:15:00,77.665,77.665,77.66,77.66,4800000.0
2009-02-25 06:16:00,77.665,77.675,77.66,77.675,24000000.0
2009-02-25 06:17:00,77.67,77.675,77.665,77.675,19200000.0
2009-02-25 06:18:00,77.705,77.705,77.64,77.675,132900000.0
2009-02-25 06:19:00,77.675,77.675,77.63,77.635,52200000.0
2009-02-25 06:20:00,77.65,77.66,77.625,77.625,48100000.0
2009-02-25 06:21:00,77.63,77.635,77.62,77.625,40000000.0
2009-02-25 06:22:00,77.63,77.635,77.63,77.63,11200000.0
2009-02-25 06:23:00,77.63,77.63,77.62,77.62,6400000.0
2009-02-25 06:24:00,77.63,77.63,77.59,77.6,28800000.0
2009-02-25 06:25:00,77.59,77.6,77.59,77.6,12800000.0
2009-02-25 06:26:00,77.61,77.625,77.61,77.625,19200000.0
2009-02-25 06:27:00,77.615,77.63,77.615,77.63,8000000.0
2009-02-25 06:28:00,77.635,77.635,77.625,77.63,17600000.0
2009-02-25 06:29:00,77.635,77.65,77.635,77.635,14400000.0
2009-02-25 06:30:00,77.63,77.655,77.63,77.65,78400000.0
2009-02-25 06:31:00,77.65,77.665,77.65,77.655,43200000.0
2009-02-25 06:32:00,77.65,77.65,77.63,77.64,30400000.0
2009-02-25 06:33:00,77.64,77.64,77.64,77.64,44800000.0
2009-02-25 06:34:00,77.64,77.68,77.64,77.68,38400000.0
2009-02-25 06:35:00,77.695,77.7,77.65,77.655,43200000.0
2009-02-25 06:36:00,77.65,77.65,77.64,77.65,24000000.0
2009-02-25 06:37:00,77.64,77.7,77.64,77.7,44600000.0
2009-02-25 06:38:00,77.7,77.795,77.7,77.795,116000000.0
2009-02-25 06:39:00,77.795,77.84,77.79,77.84,98600000.0
2009-02-25 06:40:00,77.86,77.86,77.845,77.86,60400000.0
2009-02-25 06:41:00,77.86,77.88,77.86,77.88,14400000.0
2009-02-25 06:42:00,77.87,77.89,77.87,77.89,17600000.0
2009-02-25 06:43:00,77.9,78.03,77.9,78.025,136800000.0
2009-02-25 06:44:00,78.03,78.095,78.02,78.045,138200000.0
2009-02-25 06:45:00,78.055,78.06,77.985,77.985,135800000.0
2009-02-25 06:46:00,77.985,78.05,77.945,78.01,172300000.0
2009-02-25 06:47:00,78.015,78.145,78.015,78.06,190000000.0
2009-02-25 06:48:00,78.06,78.1,77.995,78.09,118000000.0
2009-02-25 06:49:00,78.09,78.195,78.09,78.195,103800000.0
2009-02-25 06:50:00,78.19,78.19,78.12,78.145,122000000.0
2009-02-25 06:51:00,78.145,78.17,78.095,78.1,120000000.0
2009-02-25 06:52:00,78.105,78.175,78.075,78.145,151200000.0
2009-02-25 06:53:00,78.145,78.18,78.105,78.11,57400000.0
2009-02-25 06:54:00,78.11,78.225,78.1,78.185,129200000.0
2009-02-25 06:55:00,78.15,78.15,78.11,78.12,80200000.0
2009-02-25 06:56:00,78.12,78.12,78.06,78.115,82600000.0
2009-02-25 06:57:00,78.095,78.11,78.03,78.04,79800000.0
2009-02-25 06:58:00,78.045,78.06,78.03,78.04,27600000.0
2009-02-25 06:59:00,78.04,78.05,77.99,78.0,43400000.0
2009-02-25 07:00:00,78.0,78.065,77.955,77.975,109700000.0
2009-02-25 07:01:00,77.98,78.05,77.925,77.925,103400000.0
2009-02-25 07:02:00,77.94,77.94,77.82,77.82,75000000.0
2009-02-25 07:03:00,77.815,77.83,77.75,77.76,159600000.0
2009-02-25 07:04:00,77.76,77.815,77.76,77.78,175200000.0
2009-02-25 07:05:00,77.78,77.78,77.705,77.725,117600000.0
2009-02-25 07:06:00,77.735,77.735,77.685,77.72,121600000.0
2009-02-25 07:07:00,77.73,77.815,77.725,77.815,60400000.0
2009-02-25 07:08:00,77.815,77.82,77.78,77.815,58800000.0
2009-02-25 07:09:00,77.82,77.88,77.82,77.875,82000000.0
2009-02-25 07:10:00,77.88,77.88,77.85,77.86,18000000.0
2009-02-25 07:11:00,77.865,77.885,77.86,77.885,48600000.0
2009-02-25 07:12:00,77.88,77.885,77.855,77.865,31200000.0
2009-02-25 07:13:00,77.855,77.865,77.84,77.84,12000000.0
2009-02-25 07:14:00,77.855,77.855,77.84,77.845,15600000.0
2009-02-25 07:15:00,77.85,77.865,77.85,77.855,39000000.0
2009-02-25 07:16:00,77.85,77.87,77.85,77.865,21600000.0
2009-02-25 07:17:00,77.865,77.885,77.86,77.885,22800000.0
2009-02-25 07:18:00,77.88,77.935,77.88,77.93,26000000.0
2009-02-25 07:19:00,77.93,77.935,77.88,77.88,38800000.0
2009-02-25 07:20:00,77.89,77.95,77.89,77.95,47400000.0
2009-02-25 07:21:00,77.955,77.97,77.95,77.97,48000000.0
2009-02-25 07:22:00,77.965,77.975,77.95,77.95,53200000.0
2009-02-25 07:23:00,77.95,77.955,77.93,77.95,75600000.0
2009-02-25 07:24:00,77.95,77.955,77.92,77.92,39800000.0
2009-02-25 07:25:00,77.92,77.945,77.92,77.93,56800000.0
2009-02-25 07:26:00,77.93,77.95,77.93,77.94,19800000.0
2009-02-25 07:27:00,77.935,77.95,77.935,77.94,26400000.0
2009-02-25 07:28:00,77.945,77.945,77.89,77.89,57600000.0
2009-02-25 07:29:00,77.89,77.95,77.89,77.93,43800000.0
2009-02-25 07:30:00,77.935,77.945,77.92,77.92,29400000.0
2009-02-25 07:31:00,77.92,77.93,77.92,77.93,25800000.0
2009-02-25 07:32:00,77.93,77.945,77.93,77.945,12600000.0
2009-02-25 07:33:00,77.94,77.94,77.92,77.925,39000000.0
2009-02-25 07:34:00,77.92,77.98,77.92,77.95,67800000.0
2009-02-25 07:35:00,77.95,77.96,77.93,77.94,82600000.0
2009-02-25 07:36:00,77.945,77.965,77.94,77.965,22000000.0
2009-02-25 07:37:00,77.965,77.965,77.955,77.96,6000000.0
2009-02-25 07:38:00,77.965,77.975,77.965,77.975,10800000.0
2009-02-25 07:39:00,77.975,77.975,77.96,77.96,22000000.0
2009-02-25 07:40:00,77.96,77.96,77.96,77.96,18000000.0
2009-02-25 07:41:00,77.96,77.99,77.96,77.98,51000000.0
2009-02-25 07:42:00,77.98,77.99,77.97,77.985,34200000.0
2009-02-25 07:43:00,77.99,78.01,77.98,78.01,64200000.0
2009-02-25 07:44:00,78.01,78.08,78.005,78.05,133000000.0
2009-02-25 07:45:00,78.05,78.07,78.02,78.02,120400000.0
2009-02-25 07:46:00,78.02,78.02,77.96,77.96,60400000.0
2009-02-25 07:47:00,77.965,77.99,77.96,77.99,45200000.0
2009-02-25 07:48:00,77.99,78.02,77.98,77.98,90000000.0
2009-02-25 07:49:00,77.98,78.005,77.97,78.0,62000000.0
2009-02-25 07:50:00,77.995,78.005,77.995,78.0,18000000.0
2009-02-25 07:51:00,77.995,77.995,77.975,77.985,42800000.0
2009-02-25 07:52:00,77.98,77.985,77.955,77.97,22800000.0
2009-02-25 07:53:00,77.975,78.005,77.975,77.995,24000000.0
2009-02-25 07:54:00,77.99,77.995,77.99,77.99,6000000.0
2009-02-25 07:55:00,77.99,78.015,77.99,78.0,31400000.0
2009-02-25 07:56:00,77.995,78.0,77.995,77.995,12000000.0
2009-02-25 07:57:00,77.995,78.01,77.995,78.01,22800000.0
2009-02-25 07:58:00,78.015,78.035,78.015,78.025,24000000.0
2009-02-25 07:59:00,78.02,78.02,78.01,78.02,31600000.0
2009-02-25 08:00:00,78.02,78.02,77.94,77.94,131600000.0
2009-02-25 08:01:00,77.94,77.96,77.93,77.93,62000000.0
2009-02-25 08:02:00,77.93,77.93,77.9,77.93,47000000.0
2009-02-25 08:03:00,77.925,77.94,77.9,77.93,111400000.0
2009-02-25 08:04:00,77.925,77.955,77.925,77.955,24800000.0
2009-02-25 08:05:00,77.95,77.955,77.93,77.95,66800000.0
2009-02-25 08:06:00,77.955,77.96,77.94,77.94,42000000.0
2009-02-25 08:07:00,77.945,77.965,77.94,77.965,25200000.0
2009-02-25 08:08:00,77.97,77.985,77.96,77.965,41200000.0
2009-02-25 08:09:00,77.965,77.97,77.94,77.94,48800000.0
2009-02-25 08:10:00,77.94,77.945,77.9,77.935,62400000.0
2009-02-25 08:11:00,77.93,77.93,77.86,77.87,105000000.0
2009-02-25 08:12:00,77.87,77.905,77.865,77.875,33200000.0
2009-02-25 08:13:00,77.88,77.895,77.86,77.89,44800000.0
2009-02-25 08:14:00,77.895,77.9,77.84,77.865,74000000.0
2009-02-25 08:15:00,77.86,77.87,77.84,77.84,56400000.0
2009-02-25 08:16:00,77.84,77.855,77.83,77.845,38600000.0
2009-02-25 08:17:00,77.84,77.845,77.8,77.81,44800000.0
2009-02-25 08:18:00,77.81,77.84,77.81,77.84,57600000.0
2009-02-25 08:19:00,77.83,77.835,77.83,77.83,26400000.0
2009-02-25 08:20:00,77.83,77.845,77.83,77.84,47200000.0
2009-02-25 08:21:00,77.83,77.84,77.83,77.84,13200000.0
2009-02-25 08:22:00,77.835,77.84,77.83,77.84,24400000.0
2009-02-25 08:23:00,77.84,77.85,77.84,77.85,51600000.0
2009-02-25 08:24:00,77.84,77.86,77.835,77.86,50400000.0
2009-02-25 08:25:00,77.865,77.875,77.86,77.87,29600000.0
2009-02-25 08:26:00,77.87,77.885,77.83,77.83,100600000.0
2009-02-25 08:27:00,77.83,77.88,77.8,77.825,122200000.0
2009-02-25 08:28:00,77.825,77.83,77.8,77.81,61200000.0
2009-02-25 08:29:00,77.815,77.82,77.8,77.82,24000000.0
2009-02-25 08:30:00,77.82,77.82,77.8,77.81,56400000.0
2009-02-25 08:31:00,77.81,77.81,77.75,77.77,42000000.0
2009-02-25 08:32:00,77.78,77.78,77.75,77.75,21400000.0
2009-02-25 08:33:00,77.75,77.75,77.705,77.72,65800000.0
2009-02-25 08:34:00,77.72,77.74,77.72,77.73,66000000.0
2009-02-25 08:35:00,77.73,77.73,77.69,77.705,54800000.0
2009-02-25 08:36:00,77.705,77.71,77.635,77.66,60400000.0
2009-02-25 08:37:00,77.65,77.67,77.64,77.67,43600000.0
2009-02-25 08:38:00,77.68,77.725,77.68,77.72,49600000.0
2009-02-25 08:39:00,77.715,77.72,77.7,77.7,21200000.0
2009-02-25 08:40:00,77.695,77.695,77.625,77.68,68000000.0
2009-02-25 08:41:00,77.68,77.68,77.67,77.68,18000000.0
2009-02-25 08:42:00,77.68,77.705,77.67,77.68,32000000.0
2009-02-25 08:43:00,77.685,77.72,77.68,77.72,29600000.0
2009-02-25 08:44:00,77.715,77.76,77.7,77.74,32800000.0
2009-02-25 08:45:00,77.76,77.76,77.76,77.76,11200000.0
2009-02-25 08:46:00,77.77,77.79,77.77,77.77,34800000.0
2009-02-25 08:47:00,77.78,77.78,77.75,77.76,41200000.0
2009-02-25 08:48:00,77.76,77.76,77.74,77.74,10800000.0
2009-02-25 08:49:00,77.74,77.77,77.72,77.72,102000000.0
2009-02-25 08:50:00,77.72,77.75,77.72,77.75,48800000.0
2009-02-25 08:51:00,77.75,77.795,77.75,77.77,41600000.0
2009-02-25 08:52:00,77.77,77.78,77.77,77.78,30400000.0
2009-02-25 08:53:00,77.775,77.775,77.76,77.76,20000000.0
2009-02-25 08:54:00,77.76,77.77,77.75,77.75,84800000.0
2009-02-25 08:55:00,77.75,77.75,77.75,77.75,17000000.0
2009-02-25 08:56:00,77.75,77.75,77.75,77.75,16000000.0
2009-02-25 08:57:00,77.75,77.75,77.665,77.675,83400000.0
2009-02-25 08:58:00,77.68,77.69,77.67,77.675,83200000.0
2009-02-25 08:59:00,77.685,77.685,77.65,77.66,28800000.0
2009-02-25 09:00:00,77.66,77.68,77.61,77.63,56800000.0
2009-02-25 09:01:00,77.63,77.63,77.48,77.49,113400000.0
2009-02-25 09:02:00,77.495,77.545,77.49,77.53,55000000.0
2009-02-25 09:03:00,77.54,77.56,77.48,77.48,80200000.0
2009-02-25 09:04:00,77.48,77.48,77.42,77.47,114200000.0
2009-02-25 09:05:00,77.46,77.495,77.45,77.485,64400000.0
2009-02-25 09:06:00,77.49,77.53,77.49,77.51,98400000.0
2009-02-25 09:07:00,77.51,77.51,77.5,77.5,64600000.0
2009-02-25 09:08:00,77.5,77.505,77.495,77.505,37600000.0
2009-02-25 09:09:00,77.51,77.51,77.495,77.5,84800000.0
2009-02-25 09:10:00,77.505,77.505,77.49,77.5,65600000.0
2009-02-25 09:11:00,77.495,77.51,77.49,77.505,66200000.0
2009-02-25 09:12:00,77.51,77.59,77.51,77.58,93200000.0
2009-02-25 09:13:00,77.59,77.6,77.58,77.58,20800000.0
2009-02-25 09:14:00,77.58,77.63,77.58,77.61,43800000.0
2009-02-25 09:15:00,77.61,77.625,77.61,77.62,21200000.0
2009-02-25 09:16:00,77.62,77.63,77.62,77.62,57600000.0
2009-02-25 09:17:00,77.62,77.645,77.59,77.6,116600000.0
2009-02-25 09:18:00,77.6,77.61,77.59,77.6,30000000.0
2009-02-25 09:19:00,77.605,77.64,77.6,77.63,83800000.0
2009-02-25 09:20:00,77.63,77.64,77.62,77.625,29400000.0
2009-02-25 09:21:00,77.62,77.675,77.62,77.66,49000000.0
2009-02-25 09:22:00,77.67,77.69,77.65,77.685,34200000.0
2009-02-25 09:23:00,77.69,77.7,77.67,77.685,80600000.0
2009-02-25 09:24:00,77.675,77.7,77.675,77.7,27000000.0
2009-02-25 09:25:00,77.69,77.69,77.65,77.66,34800000.0
2009-02-25 09:26:00,77.67,77.68,77.66,77.67,19400000.0
2009-02-25 09:27:00,77.67,77.675,77.66,77.66,64600000.0
2009-02-25 09:28:00,77.665,77.67,77.65,77.67,58600000.0
2009-02-25 09:29:00,77.67,77.685,77.66,77.685,32000000.0
2009-02-25 09:30:00,77.675,77.68,77.64,77.67,49400000.0
2009-02-25 09:31:00,77.67,77.685,77.63,77.665,62200000.0
2009-02-25 09:32:00,77.67,77.735,77.665,77.735,64200000.0
2009-02-25 09:33:00,77.73,77.765,77.715,77.765,107200000.0
2009-02-25 09:34:00,77.765,77.865,77.765,77.845,121200000.0
2009-02-25 09:35:00,77.85,77.85,77.8,77.805,68200000.0
2009-02-25 09:36:00,77.81,77.81,77.775,77.79,80000000.0
2009-02-25 09:37:00,77.79,77.81,77.765,77.79,76800000.0
2009-02-25 09:38:00,77.8,77.815,77.8,77.81,29600000.0
2009-02-25 09:39:00,77.815,77.82,77.78,77.78,47200000.0
2009-02-25 09:40:00,77.785,77.85,77.785,77.85,158000000.0
2009-02-25 09:41:00,77.85,77.87,77.82,77.82,114400000.0
2009-02-25 09:42:00,77.82,77.89,77.82,77.89,87600000.0
2009-02-25 09:43:00,77.89,77.9,77.82,77.85,108000000.0
2009-02-25 09:44:00,77.84,77.84,77.81,77.815,60000000.0
2009-02-25 09:45:00,77.82,77.85,77.82,77.845,161600000.0
2009-02-25 09:46:00,77.81,77.93,77.81,77.915,149200000.0
2009-02-25 09:47:00,77.92,77.92,77.89,77.9,137200000.0
2009-02-25 09:48:00,77.9,77.93,77.89,77.92,64400000.0
2009-02-25 09:49:00,77.92,77.92,77.88,77.88,61200000.0
2009-02-25 09:50:00,77.88,77.93,77.88,77.89,60200000.0
2009-02-25 09:51:00,77.89,77.985,77.89,77.98,87000000.0
2009-02-25 09:52:00,77.97,77.98,77.915,77.95,82400000.0
2009-02-25 09:53:00,77.955,77.98,77.94,77.98,69200000.0
2009-02-25 09:54:00,77.98,78.025,77.98,77.99,81600000.0
2009-02-25 09:55:00,77.99,78.005,77.98,77.99,28800000.0
2009-02-25 09:56:00,77.995,78.03,77.99,78.03,94200000.0
2009-02-25 09:57:00,78.025,78.08,78.025,78.07,73800000.0
2009-02-25 09:58:00,78.07,78.11,78.04,78.09,80200000.0
2009-02-25 09:59:00,78.09,78.15,78.09,78.15,76200000.0
2009-02-25 10:00:00,78.15,78.15,78.03,78.055,105200000.0
2009-02-25 10:01:00,78.05,78.085,78.05,78.08,63200000.0
2009-02-25 10:02:00,78.08,78.085,78.04,78.04,112400000.0
2009-02-25 10:03:00,78.04,78.09,78.03,78.075,184800000.0
2009-02-25 10:04:00,78.08,78.1,78.075,78.09,81600000.0
2009-02-25 10:05:00,78.09,78.1,78.08,78.09,40800000.0
2009-02-25 10:06:00,78.09,78.12,78.09,78.12,47600000.0
2009-02-25 10:07:00,78.12,78.12,78.06,78.06,82000000.0
2009-02-25 10:08:00,78.06,78.08,78.06,78.06,48000000.0
2009-02-25 10:09:00,78.06,78.06,78.015,78.03,93600000.0
2009-02-25 10:10:00,78.03,78.03,78.01,78.02,42400000.0
2009-02-25 10:11:00,78.03,78.04,78.02,78.03,82400000.0
2009-02-25 10:12:00,78.03,78.035,78.0,78.0,39200000.0
2009-02-25 10:13:00,78.015,78.06,78.015,78.04,138400000.0
2009-02-25 10:14:00,78.045,78.055,77.97,77.98,102000000.0
2009-02-25 10:15:00,77.97,78.0,77.97,78.0,44800000.0
2009-02-25 10:16:00,78.01,78.05,78.01,78.04,69200000.0
2009-02-25 10:17:00,78.04,78.07,78.03,78.07,60000000.0
2009-02-25 10:18:00,78.06,78.07,78.04,78.06,39200000.0
2009-02-25 10:19:00,78.07,78.07,77.965,77.97,79600000.0
2009-02-25 10:20:00,77.95,77.97,77.82,77.83,82800000.0
2009-02-25 10:21:00,77.845,77.86,77.775,77.82,111600000.0
2009-02-25 10:22:00,77.82,77.9,77.8,77.9,88400000.0
2009-02-25 10:23:00,77.91,77.945,77.91,77.91,59000000.0
2009-02-25 10:24:00,77.91,77.93,77.91,77.92,85600000.0
2009-02-25 10:25:00,77.92,77.92,77.835,77.86,126200000.0
2009-02-25 10:26:00,77.86,77.93,77.86,77.91,77000000.0
2009-02-25 10:27:00,77.91,77.91,77.81,77.81,159200000.0
2009-02-25 10:28:00,77.815,77.82,77.78,77.79,93200000.0
2009-02-25 10:29:00,77.79,77.88,77.79,77.88,98200000.0
2009-02-25 10:30:00,77.88,77.94,77.86,77.895,157400000.0
2009-02-25 10:31:00,77.89,77.91,77.86,77.9,118200000.0
2009-02-25 10:32:00,77.89,77.91,77.86,77.9,123200000.0
2009-02-25 10:33:00,77.9,77.93,77.87,77.92,146000000.0
2009-02-25 10:34:00,77.93,77.965,77.92,77.96,86600000.0
2009-02-25 10:35:00,77.965,78.01,77.96,77.96,89800000.0
2009-02-25 10:36:00,77.96,77.98,77.92,77.92,79200000.0
2009-02-25 10:37:00,77.92,77.94,77.89,77.94,175800000.0
2009-02-25 10:38:00,77.93,77.93,77.87,77.89,98200000.0
2009-02-25 10:39:00,77.89,77.89,77.85,77.88,72200000.0
2009-02-25 10:40:00,77.88,77.9,77.88,77.9,39400000.0
2009-02-25 10:41:00,77.87,77.95,77.87,77.92,122200000.0
2009-02-25 10:42:00,77.9,77.94,77.89,77.93,95600000.0
2009-02-25 10:43:00,77.93,77.94,77.9,77.9,105000000.0
2009-02-25 10:44:00,77.9,77.91,77.83,77.84,84400000.0
2009-02-25 10:45:00,77.84,77.88,77.84,77.875,79800000.0
2009-02-25 10:46:00,77.865,77.93,77.865,77.925,75900000.0
2009-02-25 10:47:00,77.935,77.935,77.89,77.9,30400000.0
2009-02-25 10:48:00,77.9,77.925,77.885,77.905,71800000.0
2009-02-25 10:49:00,77.91,77.96,77.91,77.96,118600000.0
2009-02-25 10:50:00,77.96,77.985,77.95,77.96,84800000.0
2009-02-25 10:51:00,77.97,78.01,77.96,78.0,132200000.0
2009-02-25 10:52:00,78.005,78.02,77.99,78.01,183400000.0
2009-02-25 10:53:00,78.01,78.06,78.01,78.05,191000000.0
2009-02-25 10:54:00,78.05,78.05,78.0,78.0,141000000.0
2009-02-25 10:55:00,78.0,78.01,77.99,78.01,73600000.0
2009-02-25 10:56:00,78.01,78.035,77.99,78.03,75600000.0
2009-02-25 10:57:00,78.03,78.03,78.01,78.01,72000000.0
2009-02-25 10:58:00,78.01,78.01,77.985,77.99,100000000.0
2009-02-25 10:59:00,77.995,77.995,77.93,77.94,113200000.0
2009-02-25 11:00:00,77.94,77.975,77.94,77.97,74200000.0
2009-02-25 11:01:00,77.97,77.985,77.95,77.96,176200000.0
2009-02-25 11:02:00,77.97,77.98,77.93,77.935,54400000.0
2009-02-25 11:03:00,77.935,77.945,77.92,77.925,135800000.0
2009-02-25 11:04:00,77.92,77.95,77.92,77.95,70200000.0
2009-02-25 11:05:00,77.945,77.945,77.9,77.93,114400000.0
2009-02-25 11:06:00,77.93,77.93,77.85,77.85,156000000.0
2009-02-25 11:07:00,77.85,77.86,77.78,77.78,233200000.0
2009-02-25 11:08:00,77.785,77.79,77.76,77.77,180600000.0
2009-02-25 11:09:00,77.77,77.77,77.76,77.765,79800000.0
2009-02-25 11:10:00,77.775,77.82,77.775,77.81,111400000.0
2009-02-25 11:11:00,77.805,77.805,77.77,77.78,124600000.0
2009-02-25 11:12:00,77.78,77.835,77.78,77.83,127800000.0
2009-02-25 11:13:00,77.82,77.85,77.81,77.85,185800000.0
2009-02-25 11:14:00,77.85,77.855,77.82,77.83,97200000.0
2009-02-25 11:15:00,77.83,77.835,77.8,77.815,127200000.0
2009-02-25 11:16:00,77.82,77.82,77.795,77.81,76000000.0
2009-02-25 11:17:00,77.81,77.82,77.81,77.82,51800000.0
2009-02-25 11:18:00,77.82,77.845,77.8,77.84,116600000.0
2009-02-25 11:19:00,77.845,77.865,77.82,77.84,111400000.0
2009-02-25 11:20:00,77.83,77.84,77.81,77.82,174200000.0
2009-02-25 11:21:00,77.82,77.84,77.82,77.83,54200000.0
2009-02-25 11:22:00,77.83,77.86,77.82,77.85,37400000.0
2009-02-25 11:23:00,77.855,77.86,77.83,77.86,69800000.0
2009-02-25 11:24:00,77.87,77.9,77.865,77.895,53800000.0
2009-02-25 11:25:00,77.9,77.9,77.89,77.9,114200000.0
2009-02-25 11:26:00,77.9,77.92,77.89,77.91,54600000.0
2009-02-25 11:27:00,77.91,77.915,77.905,77.905,43400000.0
2009-02-25 11:28:00,77.905,77.965,77.905,77.965,86600000.0
2009-02-25 11:29:00,77.975,77.98,77.91,77.92,143400000.0
2009-02-25 11:30:00,77.92,77.975,77.92,77.97,109600000.0
2009-02-25 11:31:00,77.97,78.07,77.97,78.07,102600000.0
2009-02-25 11:32:00,78.06,78.085,78.045,78.065,148000000.0
2009-02-25 11:33:00,78.06,78.095,78.06,78.08,131800000.0
2009-02-25 11:34:00,78.08,78.14,78.05,78.085,183600000.0
2009-02-25 11:35:00,78.08,78.115,78.07,78.11,65400000.0
2009-02-25 11:36:00,78.11,78.11,78.07,78.08,105400000.0
2009-02-25 11:37:00,78.08,78.085,78.055,78.055,62000000.0
2009-02-25 11:38:00,78.06,78.08,78.06,78.08,57200000.0
2009-02-25 11:39:00,78.08,78.08,77.955,77.97,71400000.0
2009-02-25 11:40:00,77.97,77.97,77.9,77.91,159400000.0
2009-02-25 11:41:00,77.91,77.92,77.82,77.83,140400000.0
2009-02-25 11:42:00,77.83,77.89,77.825,77.89,162800000.0
2009-02-25 11:43:00,77.89,77.915,77.83,77.895,168600000.0
2009-02-25 11:44:00,77.89,77.94,77.89,77.94,144800000.0
2009-02-25 11:45:00,77.94,77.96,77.94,77.945,123000000.0
2009-02-25 11:46:00,77.945,77.96,77.94,77.945,85400000.0
2009-02-25 11:47:00,77.94,77.945,77.935,77.935,70200000.0
2009-02-25 11:48:00,77.93,77.93,77.88,77.895,125600000.0
2009-02-25 11:49:00,77.9,77.925,77.89,77.925,45200000.0
2009-02-25 11:50:00,77.915,77.955,77.9,77.945,98000000.0
2009-02-25 11:51:00,77.945,77.975,77.935,77.955,133600000.0
2009-02-25 11:52:00,77.955,77.98,77.95,77.98,200400000.0
2009-02-25 11:53:00,77.98,77.98,77.93,77.94,132200000.0
2009-02-25 11:54:00,77.94,77.94,77.915,77.915,63400000.0
2009-02-25 11:55:00,77.915,77.915,77.88,77.88,110800000.0
2009-02-25 11:56:00,77.88,77.88,77.805,77.805,186000000.0
2009-02-25 11:57:00,77.805,77.85,77.805,77.85,178400000.0
2009-02-25 11:58:00,77.84,77.935,77.84,77.925,94800000.0
2009-02-25 11:59:00,77.925,77.955,77.91,77.93,123000000.0
2009-02-25 12:00:00,77.93,78.03,77.93,77.99,162200000.0
2009-02-25 12:01:00,77.99,78.02,77.98,77.99,138400000.0
2009-02-25 12:02:00,77.99,78.0,77.95,77.95,89200000.0
2009-02-25 12:03:00,77.955,77.97,77.95,77.96,68600000.0
2009-02-25 12:04:00,77.96,77.97,77.945,77.96,41400000.0
2009-02-25 12:05:00,77.96,77.97,77.95,77.95,19800000.0
2009-02-25 12:06:00,77.95,77.96,77.92,77.92,76800000.0
2009-02-25 12:07:00,77.93,77.93,77.9,77.9,79400000.0
2009-02-25 12:08:00,77.9,77.9,77.85,77.85,76600000.0
2009-02-25 12:09:00,77.84,77.905,77.83,77.905,114200000.0
2009-02-25 12:10:00,77.915,78.03,77.89,78.025,108200000.0
2009-02-25 12:11:00,78.02,78.12,78.005,78.09,207400000.0
2009-02-25 12:12:00,78.095,78.1,78.035,78.065,153000000.0
2009-02-25 12:13:00,78.065,78.13,78.03,78.13,99200000.0
2009-02-25 12:14:00,78.13,78.15,78.1,78.12,131000000.0
2009-02-25 12:15:00,78.08,78.095,78.06,78.085,63000000.0
2009-02-25 12:16:00,78.09,78.135,78.09,78.11,52400000.0
2009-02-25 12:17:00,78.115,78.12,78.075,78.08,72400000.0
2009-02-25 12:18:00,78.095,78.095,78.04,78.06,62200000.0
2009-02-25 12:19:00,78.065,78.085,77.96,77.96,71800000.0
2009-02-25 12:20:00,77.96,78.02,77.93,78.02,114000000.0
2009-02-25 12:21:00,78.02,78.05,78.02,78.03,79800000.0
2009-02-25 12:22:00,78.03,78.04,78.03,78.04,40200000.0
2009-02-25 12:23:00,78.04,78.04,78.02,78.02,30000000.0
2009-02-25 12:24:00,78.02,78.07,78.02,78.04,84800000.0
2009-02-25 12:25:00,78.04,78.06,78.02,78.055,58200000.0
2009-02-25 12:26:00,78.06,78.08,78.05,78.08,31400000.0
2009-02-25 12:27:00,78.08,78.11,78.08,78.08,74400000.0
2009-02-25 12:28:00,78.075,78.1,78.05,78.065,45800000.0
2009-02-25 12:29:00,78.065,78.07,78.02,78.02,80200000.0
2009-02-25 12:30:00,78.02,78.03,77.98,78.0,146400000.0
2009-02-25 12:31:00,78.01,78.02,77.99,77.99,57000000.0
2009-02-25 12:32:00,77.99,78.03,77.98,78.02,77200000.0
2009-02-25 12:33:00,78.015,78.035,78.0,78.0,80200000.0
2009-02-25 12:34:00,78.005,78.025,77.98,77.99,122600000.0
2009-02-25 12:35:00,77.99,78.01,77.98,77.99,113400000.0
2009-02-25 12:36:00,77.995,77.995,77.975,77.98,127600000.0
2009-02-25 12:37:00,77.99,77.99,77.97,77.97,31000000.0
2009-02-25 12:38:00,77.97,77.985,77.96,77.96,68200000.0
2009-02-25 12:39:00,77.96,77.995,77.96,77.98,59000000.0
2009-02-25 12:40:00,77.99,77.99,77.955,77.975,74400000.0
2009-02-25 12:41:00,77.975,77.995,77.975,77.985,42800000.0
2009-02-25 12:42:00,77.99,77.99,77.97,77.97,9200000.0
2009-02-25 12:43:00,77.97,77.97,77.97,77.97,18000000.0
2009-02-25 12:44:00,77.97,77.99,77.97,77.97,34000000.0
2009-02-25 12:45:00,77.97,77.99,77.97,77.99,26600000.0
2009-02-25 12:46:00,77.985,78.0,77.98,78.0,70200000.0
2009-02-25 12:47:00,77.995,78.0,77.93,77.96,119400000.0
2009-02-25 12:48:00,77.96,77.96,77.92,77.92,81600000.0
2009-02-25 12:49:00,77.92,78.05,77.92,78.005,111400000.0
2009-02-25 12:50:00,78.0,78.01,77.97,78.01,31700000.0
2009-02-25 12:51:00,78.01,78.03,77.99,78.0,136800000.0
2009-02-25 12:52:00,78.0,78.0,77.98,77.98,26800000.0
2009-02-25 12:53:00,77.98,77.98,77.96,77.96,65000000.0
2009-02-25 12:54:00,77.96,77.965,77.955,77.965,45800000.0
2009-02-25 12:55:00,77.97,78.01,77.97,78.005,111800000.0
2009-02-25 12:56:00,78.01,78.01,77.98,77.985,74600000.0
2009-02-25 12:57:00,77.985,77.99,77.94,77.94,51000000.0
2009-02-25 12:58:00,77.945,77.965,77.945,77.96,36200000.0
2009-02-25 12:59:00,77.96,78.0,77.95,77.99,108800000.0
2009-02-25 13:00:00,77.99,77.99,77.96,77.96,101200000.0
2009-02-25 13:01:00,77.96,77.96,77.855,77.9,154200000.0
2009-02-25 13:02:00,77.895,77.9,77.79,77.79,108400000.0
2009-02-25 13:03:00,77.78,77.865,77.77,77.84,148000000.0
2009-02-25 13:04:00,77.84,77.85,77.795,77.82,96400000.0
2009-02-25 13:05:00,77.82,77.855,77.765,77.77,158200000.0
2009-02-25 13:06:00,77.77,77.78,77.74,77.74,115600000.0
2009-02-25 13:07:00,77.74,77.805,77.68,77.805,172000000.0
2009-02-25 13:08:00,77.805,77.83,77.79,77.82,98000000.0
2009-02-25 13:09:00,77.82,77.825,77.78,77.82,92400000.0
2009-02-25 13:10:00,77.82,77.88,77.82,77.86,91000000.0
2009-02-25 13:11:00,77.86,77.88,77.855,77.87,128400000.0
2009-02-25 13:12:00,77.875,77.88,77.8,77.8,131400000.0
2009-02-25 13:13:00,77.8,77.81,77.74,77.805,113800000.0
2009-02-25 13:14:00,77.805,77.805,77.75,77.79,94800000.0
2009-02-25 13:15:00,77.8,77.8,77.72,77.74,152600000.0
2009-02-25 13:16:00,77.745,77.79,77.705,77.705,132800000.0
2009-02-25 13:17:00,77.71,77.715,77.7,77.7,69400000.0
2009-02-25 13:18:00,77.7,77.7,77.64,77.64,108000000.0
2009-02-25 13:19:00,77.64,77.665,77.62,77.655,77000000.0
2009-02-25 13:20:00,77.655,77.685,77.655,77.685,53600000.0
2009-02-25 13:21:00,77.68,77.72,77.67,77.72,124200000.0
2009-02-25 13:22:00,77.72,77.735,77.71,77.72,91200000.0
2009-02-25 13:23:00,77.725,77.74,77.715,77.74,71400000.0
2009-02-25 13:24:00,77.735,77.775,77.735,77.775,91000000.0
2009-02-25 13:25:00,77.77,77.78,77.765,77.78,68600000.0
2009-02-25 13:26:00,77.785,77.79,77.78,77.79,51800000.0
2009-02-25 13:27:00,77.785,77.785,77.77,77.77,25600000.0
2009-02-25 13:28:00,77.775,77.81,77.775,77.81,56400000.0
2009-02-25 13:29:00,77.81,77.815,77.79,77.805,84000000.0
2009-02-25 13:30:00,77.805,77.805,77.635,77.64,172800000.0
2009-02-25 13:31:00,77.64,77.66,77.64,77.645,100000000.0
2009-02-25 13:32:00,77.65,77.665,77.65,77.65,45800000.0
2009-02-25 13:33:00,77.65,77.66,77.65,77.65,54000000.0
2009-02-25 13:34:00,77.65,77.655,77.62,77.62,78400000.0
2009-02-25 13:35:00,77.62,77.62,77.57,77.59,113400000.0
2009-02-25 13:36:00,77.59,77.59,77.51,77.51,155800000.0
2009-02-25 13:37:00,77.51,77.54,77.51,77.51,66400000.0
2009-02-25 13:38:00,77.51,77.555,77.51,77.53,106600000.0
2009-02-25 13:39:00,77.53,77.58,77.53,77.54,111200000.0
2009-02-25 13:40:00,77.54,77.57,77.52,77.55,103200000.0
2009-02-25 13:41:00,77.55,77.57,77.54,77.56,77000000.0
2009-02-25 13:42:00,77.56,77.56,77.56,77.56,16200000.0
2009-02-25 13:43:00,77.56,77.56,77.55,77.55,78400000.0
2009-02-25 13:44:00,77.55,77.55,77.53,77.535,49400000.0
2009-02-25 13:45:00,77.535,77.535,77.39,77.39,199000000.0
2009-02-25 13:46:00,77.39,77.39,77.35,77.375,143200000.0
2009-02-25 13:47:00,77.37,77.375,77.335,77.335,283000000.0
2009-02-25 13:48:00,77.34,77.36,77.26,77.36,146200000.0
2009-02-25 13:49:00,77.37,77.39,77.25,77.27,163600000.0
2009-02-25 13:50:00,77.27,77.32,77.25,77.295,127800000.0
2009-02-25 13:51:00,77.29,77.305,77.26,77.29,162800000.0
2009-02-25 13:52:00,77.29,77.41,77.29,77.4,149600000.0
2009-02-25 13:53:00,77.4,77.445,77.38,77.395,196000000.0
2009-02-25 13:54:00,77.4,77.435,77.39,77.435,93400000.0
2009-02-25 13:55:00,77.435,77.45,77.4,77.4,140600000.0
2009-02-25 13:56:00,77.4,77.41,77.38,77.385,66800000.0
2009-02-25 13:57:00,77.39,77.45,77.38,77.45,120400000.0
2009-02-25 13:58:00,77.445,77.475,77.435,77.46,93200000.0
2009-02-25 13:59:00,77.46,77.47,77.41,77.45,145800000.0
2009-02-25 14:00:00,77.45,77.46,77.445,77.46,69200000.0
2009-02-25 14:01:00,77.46,77.46,77.43,77.45,75200000.0
2009-02-25 14:02:00,77.45,77.47,77.43,77.44,56800000.0
2009-02-25 14:03:00,77.44,77.465,77.44,77.45,50400000.0
2009-02-25 14:04:00,77.45,77.455,77.43,77.43,17400000.0
2009-02-25 14:05:00,77.43,77.44,77.41,77.41,54400000.0
2009-02-25 14:06:00,77.41,77.49,77.41,77.48,105800000.0
2009-02-25 14:07:00,77.485,77.5,77.485,77.5,32400000.0
2009-02-25 14:08:00,77.5,77.5,77.44,77.44,32000000.0
2009-02-25 14:09:00,77.44,77.44,77.43,77.43,12800000.0
2009-02-25 14:10:00,77.44,77.44,77.43,77.44,12800000.0
2009-02-25 14:11:00,77.44,77.47,77.42,77.47,39200000.0
2009-02-25 14:12:00,77.47,77.52,77.47,77.51,63400000.0
2009-02-25 14:13:00,77.51,77.52,77.51,77.51,31600000.0
2009-02-25 14:14:00,77.52,77.56,77.51,77.55,83600000.0
2009-02-25 14:15:00,77.55,77.565,77.55,77.555,43600000.0
2009-02-25 14:16:00,77.56,77.56,77.55,77.56,45600000.0
2009-02-25 14:17:00,77.56,77.62,77.56,77.615,62800000.0
2009-02-25 14:18:00,77.615,77.675,77.6,77.675,83200000.0
2009-02-25 14:19:00,77.67,77.675,77.65,77.65,69200000.0
2009-02-25 14:20:00,77.65,77.65,77.6,77.6,38800000.0
2009-02-25 14:21:00,77.6,77.6,77.54,77.54,47600000.0
2009-02-25 14:22:00,77.54,77.575,77.54,77.57,54200000.0
2009-02-25 14:23:00,77.575,77.59,77.57,77.58,55600000.0
2009-02-25 14:24:00,77.58,77.6,77.57,77.59,24400000.0
2009-02-25 14:25:00,77.58,77.61,77.58,77.58,59000000.0
2009-02-25 14:26:00,77.58,77.585,77.53,77.53,57000000.0
2009-02-25 14:27:00,77.53,77.58,77.52,77.55,96000000.0
2009-02-25 14:28:00,77.55,77.55,77.49,77.49,66800000.0
2009-02-25 14:29:00,77.495,77.5,77.47,77.48,69200000.0
2009-02-25 14:30:00,77.48,77.49,77.42,77.45,106000000.0
2009-02-25 14:31:00,77.45,77.49,77.43,77.49,64000000.0
2009-02-25 14:32:00,77.51,77.54,77.5,77.5,76800000.0
2009-02-25 14:33:00,77.5,77.5,77.43,77.43,75200000.0
2009-02-25 14:34:00,77.43,77.47,77.385,77.415,80800000.0
2009-02-25 14:35:00,77.41,77.47,77.41,77.45,62600000.0
2009-02-25 14:36:00,77.45,77.48,77.44,77.48,39200000.0
2009-02-25 14:37:00,77.485,77.5,77.46,77.48,38400000.0
2009-02-25 14:38:00,77.485,77.485,77.47,77.475,34000000.0
2009-02-25 14:39:00,77.48,77.52,77.48,77.52,42000000.0
2009-02-25 14:40:00,77.52,77.555,77.52,77.54,23600000.0
2009-02-25 14:41:00,77.555,77.555,77.53,77.53,23200000.0
2009-02-25 14:42:00,77.53,77.54,77.53,77.54,16800000.0
2009-02-25 14:43:00,77.54,77.54,77.53,77.53,20400000.0
2009-02-25 14:44:00,77.53,77.53,77.52,77.53,20000000.0
2009-02-25 14:45:00,77.53,77.54,77.53,77.53,26800000.0
2009-02-25 14:46:00,77.535,77.54,77.52,77.53,44000000.0
2009-02-25 14:47:00,77.53,77.53,77.51,77.52,34400000.0
2009-02-25 14:48:00,77.51,77.54,77.51,77.54,39600000.0
2009-02-25 14:49:00,77.54,77.545,77.52,77.525,32800000.0
2009-02-25 14:50:00,77.52,77.545,77.52,77.545,32000000.0
2009-02-25 14:51:00,77.55,77.59,77.545,77.59,30000000.0
2009-02-25 14:52:00,77.59,77.59,77.58,77.58,35200000.0
2009-02-25 14:53:00,77.58,77.58,77.54,77.56,40800000.0
2009-02-25 14:54:00,77.55,77.56,77.55,77.56,18000000.0
2009-02-25 14:55:00,77.56,77.56,77.53,77.53,32000000.0
2009-02-25 14:56:00,77.53,77.615,77.53,77.615,73000000.0
2009-02-25 14:57:00,77.61,77.62,77.61,77.62,47600000.0
2009-02-25 14:58:00,77.62,77.65,77.62,77.64,53600000.0
2009-02-25 14:59:00,77.645,77.7,77.64,77.7,81200000.0
2009-02-25 15:00:00,77.7,77.74,77.61,77.62,90400000.0
2009-02-25 15:01:00,77.61,77.61,77.58,77.59,41600000.0
2009-02-25 15:02:00,77.59,77.59,77.57,77.57,47200000.0
2009-02-25 15:03:00,77.57,77.59,77.57,77.59,38000000.0
2009-02-25 15:04:00,77.59,77.68,77.59,77.67,98200000.0
2009-02-25 15:05:00,77.67,77.69,77.67,77.68,58400000.0
2009-02-25 15:06:00,77.68,77.69,77.68,77.685,45200000.0
2009-02-25 15:07:00,77.685,77.7,77.68,77.695,38000000.0
2009-02-25 15:08:00,77.69,77.69,77.63,77.635,43600000.0
2009-02-25 15:09:00,77.63,77.63,77.61,77.61,56800000.0
2009-02-25 15:10:00,77.61,77.61,77.56,77.6,74800000.0
2009-02-25 15:11:00,77.6,77.6,77.58,77.58,30000000.0
2009-02-25 15:12:00,77.58,77.585,77.57,77.585,32400000.0
2009-02-25 15:13:00,77.585,77.585,77.55,77.55,57600000.0
2009-02-25 15:14:00,77.555,77.62,77.555,77.59,107600000.0
2009-02-25 15:15:00,77.585,77.595,77.58,77.58,58800000.0
2009-02-25 15:16:00,77.58,77.62,77.55,77.62,76400000.0
2009-02-25 15:17:00,77.62,77.64,77.62,77.625,95600000.0
2009-02-25 15:18:00,77.63,77.65,77.62,77.62,63400000.0
2009-02-25 15:19:00,77.62,77.63,77.585,77.585,87200000.0
2009-02-25 15:20:00,77.58,77.6,77.535,77.535,87600000.0
2009-02-25 15:21:00,77.54,77.615,77.54,77.61,102600000.0
2009-02-25 15:22:00,77.61,77.625,77.595,77.625,53200000.0
2009-02-25 15:23:00,77.625,77.65,77.58,77.63,104600000.0
2009-02-25 15:24:00,77.635,77.655,77.61,77.63,96400000.0
2009-02-25 15:25:00,77.63,77.655,77.6,77.655,120400000.0
2009-02-25 15:26:00,77.665,77.675,77.65,77.665,52400000.0
2009-02-25 15:27:00,77.66,77.7,77.64,77.64,79800000.0
2009-02-25 15:28:00,77.645,77.65,77.62,77.62,78400000.0
2009-02-25 15:29:00,77.62,77.625,77.615,77.62,55200000.0
2009-02-25 15:30:00,77.62,77.64,77.61,77.64,53200000.0
2009-02-25 15:31:00,77.645,77.65,77.63,77.635,54000000.0
2009-02-25 15:32:00,77.64,77.645,77.625,77.625,44000000.0
2009-02-25 15:33:00,77.625,77.69,77.625,77.69,101200000.0
2009-02-25 15:34:00,77.695,77.715,77.64,77.64,122000000.0
2009-02-25 15:35:00,77.64,77.695,77.64,77.675,81600000.0
2009-02-25 15:36:00,77.68,77.685,77.62,77.62,70800000.0
2009-02-25 15:37:00,77.625,77.63,77.6,77.62,67200000.0
2009-02-25 15:38:00,77.62,77.695,77.61,77.67,56400000.0
2009-02-25 15:39:00,77.67,77.67,77.65,77.65,34800000.0
2009-02-25 15:40:00,77.655,77.67,77.625,77.625,46000000.0
2009-02-25 15:41:00,77.625,77.63,77.57,77.57,96400000.0
2009-02-25 15:42:00,77.58,77.585,77.545,77.555,73200000.0
2009-02-25 15:43:00,77.555,77.625,77.555,77.62,68400000.0
2009-02-25 15:44:00,77.62,77.625,77.6,77.6,32800000.0
2009-02-25 15:45:00,77.6,77.625,77.6,77.61,73200000.0
2009-02-25 15:46:00,77.61,77.61,77.6,77.61,36800000.0
2009-02-25 15:47:00,77.61,77.625,77.6,77.615,64000000.0
2009-02-25 15:48:00,77.62,77.62,77.575,77.61,88000000.0
2009-02-25 15:49:00,77.61,77.64,77.61,77.63,40600000.0
2009-02-25 15:50:00,77.63,77.68,77.63,77.655,69600000.0
2009-02-25 15:51:00,77.65,77.67,77.65,77.66,36000000.0
2009-02-25 15:52:00,77.665,77.665,77.65,77.66,51200000.0
2009-02-25 15:53:00,77.66,77.72,77.66,77.72,55800000.0
2009-02-25 15:54:00,77.72,77.72,77.7,77.71,60800000.0
2009-02-25 15:55:00,77.71,77.72,77.67,77.67,88200000.0
2009-02-25 15:56:00,77.67,77.69,77.67,77.69,40000000.0
2009-02-25 15:57:00,77.69,77.73,77.69,77.73,57600000.0
2009-02-25 15:58:00,77.74,77.78,77.74,77.77,68800000.0
2009-02-25 15:59:00,77.78,77.81,77.77,77.8,95200000.0
2009-02-25 16:00:00,77.805,77.805,77.74,77.77,75200000.0
2009-02-25 16:01:00,77.77,77.79,77.75,77.79,67200000.0
2009-02-25 16:02:00,77.79,77.82,77.77,77.8,86000000.0
2009-02-25 16:03:00,77.81,77.85,77.81,77.84,46400000.0
2009-02-25 16:04:00,77.85,77.895,77.81,77.82,129400000.0
2009-02-25 16:05:00,77.845,77.875,77.82,77.83,106000000.0
2009-02-25 16:06:00,77.84,77.85,77.83,77.85,70000000.0
2009-02-25 16:07:00,77.85,77.905,77.85,77.905,56800000.0
2009-02-25 16:08:00,77.9,77.92,77.88,77.92,81600000.0
2009-02-25 16:09:00,77.92,77.93,77.88,77.91,100200000.0
2009-02-25 16:10:00,77.92,77.955,77.92,77.955,62800000.0
2009-02-25 16:11:00,77.95,77.98,77.94,77.975,55600000.0
2009-02-25 16:12:00,77.97,78.01,77.95,78.005,85600000.0
2009-02-25 16:13:00,78.01,78.06,78.01,78.03,91000000.0
2009-02-25 16:14:00,78.03,78.03,77.95,77.95,122000000.0
2009-02-25 16:15:00,77.95,77.95,77.91,77.91,135600000.0
2009-02-25 16:16:00,77.91,77.92,77.87,77.89,104800000.0
2009-02-25 16:17:00,77.89,77.89,77.86,77.865,62000000.0
2009-02-25 16:18:00,77.865,77.89,77.86,77.88,100800000.0
2009-02-25 16:19:00,77.88,77.89,77.87,77.87,80800000.0
2009-02-25 16:20:00,77.87,77.87,77.82,77.835,122000000.0
2009-02-25 16:21:00,77.835,77.835,77.79,77.81,114800000.0
2009-02-25 16:22:00,77.81,77.855,77.81,77.855,97600000.0
2009-02-25 16:23:00,77.875,77.88,77.84,77.85,83600000.0
2009-02-25 16:24:00,77.855,77.855,77.835,77.84,38000000.0
2009-02-25 16:25:00,77.845,77.85,77.82,77.825,72000000.0
2009-02-25 16:26:00,77.83,77.845,77.82,77.845,57200000.0
2009-02-25 16:27:00,77.84,77.84,77.83,77.84,49600000.0
2009-02-25 16:28:00,77.84,77.865,77.84,77.86,55200000.0
2009-02-25 16:29:00,77.86,77.86,77.8,77.805,143600000.0
2009-02-25 16:30:00,77.8,77.82,77.79,77.81,72600000.0
2009-02-25 16:31:00,77.81,77.85,77.8,77.85,136200000.0
2009-02-25 16:32:00,77.85,77.855,77.83,77.83,93600000.0
2009-02-25 16:33:00,77.83,77.84,77.77,77.78,106400000.0
2009-02-25 16:34:00,77.78,77.84,77.755,77.81,135800000.0
2009-02-25 16:35:00,77.815,77.815,77.74,77.76,68400000.0
2009-02-25 16:36:00,77.76,77.77,77.725,77.74,111400000.0
2009-02-25 16:37:00,77.74,77.74,77.715,77.73,106200000.0
2009-02-25 16:38:00,77.72,77.775,77.715,77.74,112600000.0
2009-02-25 16:39:00,77.74,77.77,77.73,77.77,69600000.0
2009-02-25 16:40:00,77.77,77.825,77.765,77.77,103200000.0
2009-02-25 16:41:00,77.77,77.77,77.735,77.745,75600000.0
2009-02-25 16:42:00,77.74,77.805,77.735,77.795,77600000.0
2009-02-25 16:43:00,77.8,77.865,77.8,77.82,119200000.0
2009-02-25 16:44:00,77.82,77.82,77.76,77.805,147400000.0
2009-02-25 16:45:00,77.795,77.805,77.75,77.76,114000000.0
2009-02-25 16:46:00,77.76,77.795,77.665,77.665,140200000.0
2009-02-25 16:47:00,77.66,77.69,77.595,77.62,128800000.0
2009-02-25 16:48:00,77.62,77.62,77.54,77.565,121600000.0
2009-02-25 16:49:00,77.57,77.63,77.57,77.62,120200000.0
2009-02-25 16:50:00,77.63,77.63,77.565,77.585,90400000.0
2009-02-25 16:51:00,77.58,77.615,77.53,77.535,144800000.0
2009-02-25 16:52:00,77.54,77.57,77.515,77.55,84400000.0
2009-02-25 16:53:00,77.555,77.59,77.545,77.565,74400000.0
2009-02-25 16:54:00,77.565,77.62,77.565,77.605,88800000.0
2009-02-25 16:55:00,77.595,77.595,77.515,77.515,113000000.0
2009-02-25 16:56:00,77.5,77.55,77.5,77.53,78800000.0
2009-02-25 16:57:00,77.54,77.54,77.51,77.515,124800000.0
2009-02-25 16:58:00,77.52,77.525,77.48,77.51,95600000.0
2009-02-25 16:59:00,77.52,77.53,77.475,77.48,108200000.0
2009-02-25 17:00:00,77.445,77.455,77.4,77.4,170400000.0
2009-02-25 17:01:00,77.4,77.415,77.34,77.405,151600000.0
2009-02-25 17:02:00,77.4,77.4,77.27,77.295,116200000.0
2009-02-25 17:03:00,77.295,77.295,77.25,77.265,114800000.0
2009-02-25 17:04:00,77.265,77.265,77.215,77.225,70800000.0
2009-02-25 17:05:00,77.22,77.225,77.09,77.09,164800000.0
2009-02-25 17:06:00,77.09,77.105,77.035,77.08,120800000.0
2009-02-25 17:07:00,77.08,77.095,76.94,76.975,124400000.0
2009-02-25 17:08:00,76.98,77.005,76.95,77.005,129200000.0
2009-02-25 17:09:00,77.01,77.065,76.97,77.055,116800000.0
2009-02-25 17:10:00,77.05,77.135,77.005,77.01,126400000.0
2009-02-25 17:11:00,77.01,77.12,77.01,77.12,117600000.0
2009-02-25 17:12:00,77.12,77.185,77.12,77.145,110800000.0
2009-02-25 17:13:00,77.145,77.175,77.135,77.15,109800000.0
2009-02-25 17:14:00,77.14,77.155,77.105,77.105,102000000.0
2009-02-25 17:15:00,77.105,77.105,76.93,77.015,146800000.0
2009-02-25 17:16:00,77.01,77.03,76.92,76.955,130800000.0
2009-02-25 17:17:00,76.95,76.975,76.92,76.945,146800000.0
2009-02-25 17:18:00,76.95,76.985,76.93,76.98,121800000.0
2009-02-25 17:19:00,76.975,77.005,76.95,77.005,102000000.0
2009-02-25 17:20:00,77.0,77.065,77.0,77.065,92600000.0
2009-02-25 17:21:00,77.07,77.105,77.07,77.09,56200000.0
2009-02-25 17:22:00,77.095,77.15,77.085,77.115,127000000.0
2009-02-25 17:23:00,77.12,77.13,76.99,76.99,146200000.0
2009-02-25 17:24:00,76.995,77.13,76.995,77.12,185000000.0
2009-02-25 17:25:00,77.12,77.14,77.11,77.11,124400000.0
2009-02-25 17:26:00,77.11,77.15,77.08,77.15,116200000.0
2009-02-25 17:27:00,77.15,77.19,77.11,77.11,123600000.0
2009-02-25 17:28:00,77.11,77.12,77.08,77.1,132000000.0
2009-02-25 17:29:00,77.1,77.165,77.1,77.15,138200000.0
2009-02-25 17:30:00,77.16,77.24,77.16,77.225,149400000.0
2009-02-25 17:31:00,77.23,77.26,77.17,77.21,149600000.0
2009-02-25 17:32:00,77.215,77.26,77.215,77.24,86400000.0
2009-02-25 17:33:00,77.25,77.265,77.23,77.265,91200000.0
2009-02-25 17:34:00,77.255,77.255,77.225,77.235,59200000.0
2009-02-25 17:35:00,77.22,77.25,77.185,77.19,133800000.0
2009-02-25 17:36:00,77.195,77.21,77.125,77.13,110400000.0
2009-02-25 17:37:00,77.13,77.165,77.12,77.16,123200000.0
2009-02-25 17:38:00,77.165,77.18,77.13,77.175,121800000.0
2009-02-25 17:39:00,77.175,77.205,77.17,77.2,64000000.0
2009-02-25 17:40:00,77.195,77.245,77.19,77.225,88000000.0
2009-02-25 17:41:00,77.23,77.23,77.185,77.19,76800000.0
2009-02-25 17:42:00,77.195,77.23,77.185,77.215,102400000.0
2009-02-25 17:43:00,77.21,77.22,77.175,77.19,112000000.0
2009-02-25 17:44:00,77.185,77.2,77.14,77.16,106400000.0
2009-02-25 17:45:00,77.16,77.16,77.105,77.105,60800000.0
2009-02-25 17:46:00,77.12,77.125,77.085,77.11,108800000.0
2009-02-25 17:47:00,77.105,77.13,77.04,77.11,124800000.0
2009-02-25 17:48:00,77.12,77.155,77.02,77.05,176400000.0
2009-02-25 17:49:00,77.05,77.05,76.905,76.965,170000000.0
2009-02-25 17:50:00,76.97,77.015,76.95,77.005,124800000.0
2009-02-25 17:51:00,77.0,77.005,76.925,76.94,134600000.0
2009-02-25 17:52:00,76.945,76.965,76.865,76.88,161000000.0
2009-02-25 17:53:00,76.88,76.92,76.85,76.9,142400000.0
2009-02-25 17:54:00,76.9,76.98,76.9,76.965,100800000.0
2009-02-25 17:55:00,76.96,77.01,76.96,76.99,92800000.0
2009-02-25 17:56:00,76.97,76.995,76.94,76.99,92800000.0
2009-02-25 17:57:00,76.985,77.02,76.97,76.97,132800000.0
2009-02-25 17:58:00,76.985,76.985,76.92,76.93,168000000.0
2009-02-25 17:59:00,76.925,77.005,76.915,77.005,128000000.0
2009-02-25 18:00:00,77.01,77.045,76.945,77.01,150000000.0
2009-02-25 18:01:00,77.015,77.075,76.99,77.07,136000000.0
2009-02-25 18:02:00,77.065,77.07,77.02,77.035,133000000.0
2009-02-25 18:03:00,77.035,77.07,77.03,77.04,101000000.0
2009-02-25 18:04:00,77.05,77.11,77.04,77.09,147200000.0
2009-02-25 18:05:00,77.09,77.22,77.08,77.215,152800000.0
2009-02-25 18:06:00,77.225,77.37,77.225,77.31,148600000.0
2009-02-25 18:07:00,77.32,77.57,77.28,77.455,148400000.0
2009-02-25 18:08:00,77.44,77.46,77.36,77.36,136200000.0
2009-02-25 18:09:00,77.36,77.39,77.35,77.37,105800000.0
2009-02-25 18:10:00,77.37,77.38,77.34,77.34,85400000.0
2009-02-25 18:11:00,77.34,77.36,77.34,77.34,91200000.0
2009-02-25 18:12:00,77.34,77.38,77.31,77.345,121800000.0
2009-02-25 18:13:00,77.34,77.395,77.34,77.38,100800000.0
2009-02-25 18:14:00,77.375,77.42,77.31,77.36,126200000.0
2009-02-25 18:15:00,77.355,77.385,77.35,77.37,120000000.0
2009-02-25 18:16:00,77.37,77.37,77.22,77.22,99800000.0
2009-02-25 18:17:00,77.215,77.31,77.21,77.3,113800000.0
2009-02-25 18:18:00,77.29,77.34,77.25,77.34,100200000.0
2009-02-25 18:19:00,77.34,77.35,77.3,77.3,104400000.0
2009-02-25 18:20:00,77.3,77.32,77.295,77.32,62000000.0
2009-02-25 18:21:00,77.31,77.37,77.305,77.37,106000000.0
2009-02-25 18:22:00,77.375,77.46,77.37,77.44,117200000.0
2009-02-25 18:23:00,77.44,77.45,77.35,77.36,104600000.0
2009-02-25 18:24:00,77.36,77.45,77.36,77.375,112000000.0
2009-02-25 18:25:00,77.38,77.41,77.36,77.39,110200000.0
2009-02-25 18:26:00,77.39,77.425,77.37,77.4,95800000.0
2009-02-25 18:27:00,77.405,77.545,77.4,77.53,108200000.0
2009-02-25 18:28:00,77.525,77.535,77.51,77.51,55800000.0
2009-02-25 18:29:00,77.51,77.53,77.51,77.52,82200000.0
2009-02-25 18:30:00,77.52,77.56,77.51,77.545,114800000.0
2009-02-25 18:31:00,77.55,77.55,77.53,77.54,73800000.0
2009-02-25 18:32:00,77.54,77.54,77.52,77.52,32400000.0
2009-02-25 18:33:00,77.51,77.515,77.48,77.485,64600000.0
2009-02-25 18:34:00,77.48,77.48,77.45,77.46,40600000.0
2009-02-25 18:35:00,77.465,77.6,77.465,77.595,88800000.0
2009-02-25 18:36:00,77.59,77.59,77.53,77.56,41000000.0
2009-02-25 18:37:00,77.56,77.585,77.535,77.565,84800000.0
2009-02-25 18:38:00,77.56,77.57,77.55,77.55,40400000.0
2009-02-25 18:39:00,77.555,77.555,77.52,77.535,49200000.0
2009-02-25 18:40:00,77.53,77.535,77.505,77.51,37000000.0
2009-02-25 18:41:00,77.515,77.535,77.475,77.51,95200000.0
2009-02-25 18:42:00,77.51,77.525,77.465,77.465,95600000.0
2009-02-25 18:43:00,77.465,77.51,77.465,77.5,63600000.0
2009-02-25 18:44:00,77.5,77.54,77.5,77.54,102400000.0
2009-02-25 18:45:00,77.54,77.56,77.5,77.56,53400000.0
2009-02-25 18:46:00,77.56,77.585,77.525,77.535,80600000.0
2009-02-25 18:47:00,77.55,77.58,77.525,77.54,84800000.0
2009-02-25 18:48:00,77.54,77.585,77.54,77.575,98000000.0
2009-02-25 18:49:00,77.57,77.595,77.565,77.565,60600000.0
2009-02-25 18:50:00,77.56,77.585,77.51,77.52,66600000.0
2009-02-25 18:51:00,77.53,77.54,77.465,77.49,107200000.0
2009-02-25 18:52:00,77.49,77.49,77.44,77.45,70800000.0
2009-02-25 18:53:00,77.455,77.505,77.415,77.49,78800000.0
2009-02-25 18:54:00,77.5,77.5,77.43,77.435,49600000.0
2009-02-25 18:55:00,77.44,77.485,77.385,77.435,93400000.0
2009-02-25 18:56:00,77.435,77.435,77.36,77.385,95200000.0
2009-02-25 18:57:00,77.38,77.425,77.38,77.41,31200000.0
2009-02-25 18:58:00,77.41,77.485,77.4,77.48,67600000.0
2009-02-25 18:59:00,77.485,77.49,77.46,77.49,85400000.0
2009-02-25 19:00:00,77.49,77.535,77.49,77.535,83100000.0
2009-02-25 19:01:00,77.53,77.54,77.5,77.52,73200000.0
2009-02-25 19:02:00,77.52,77.52,77.49,77.49,38200000.0
2009-02-25 19:03:00,77.485,77.5,77.48,77.5,36400000.0
2009-02-25 19:04:00,77.5,77.515,77.48,77.485,40400000.0
2009-02-25 19:05:00,77.495,77.53,77.49,77.53,26600000.0
2009-02-25 19:06:00,77.525,77.54,77.52,77.525,30200000.0
2009-02-25 19:07:00,77.52,77.52,77.52,77.52,8400000.0
2009-02-25 19:08:00,77.52,77.52,77.49,77.49,47000000.0
2009-02-25 19:09:00,77.49,77.49,77.46,77.47,46400000.0
2009-02-25 19:10:00,77.475,77.51,77.475,77.51,33400000.0
2009-02-25 19:11:00,77.51,77.51,77.49,77.495,39400000.0
2009-02-25 19:12:00,77.51,77.555,77.505,77.53,47400000.0
2009-02-25 19:13:00,77.53,77.555,77.51,77.555,51800000.0
2009-02-25 19:14:00,77.56,77.575,77.55,77.57,34200000.0
2009-02-25 19:15:00,77.57,77.57,77.53,77.53,42200000.0
2009-02-25 19:16:00,77.525,77.56,77.52,77.56,57200000.0
2009-02-25 19:17:00,77.56,77.565,77.505,77.52,87800000.0
2009-02-25 19:18:00,77.52,77.545,77.51,77.52,42400000.0
2009-02-25 19:19:00,77.52,77.575,77.52,77.55,48400000.0
2009-02-25 19:20:00,77.56,77.62,77.55,77.61,72200000.0
2009-02-25 19:21:00,77.615,77.655,77.61,77.65,59400000.0
2009-02-25 19:22:00,77.65,77.655,77.62,77.63,66800000.0
2009-02-25 19:23:00,77.63,77.645,77.58,77.58,63400000.0
2009-02-25 19:24:00,77.585,77.595,77.58,77.59,20800000.0
2009-02-25 19:25:00,77.59,77.605,77.57,77.59,33000000.0
2009-02-25 19:26:00,77.585,77.595,77.58,77.595,17800000.0
2009-02-25 19:27:00,77.6,77.61,77.535,77.545,41000000.0
2009-02-25 19:28:00,77.545,77.545,77.51,77.52,58400000.0
2009-02-25 19:29:00,77.515,77.55,77.5,77.5,58000000.0
2009-02-25 19:30:00,77.5,77.54,77.5,77.535,34400000.0
2009-02-25 19:31:00,77.54,77.555,77.525,77.545,28600000.0
2009-02-25 19:32:00,77.545,77.55,77.525,77.54,39600000.0
2009-02-25 19:33:00,77.54,77.54,77.52,77.54,24200000.0
2009-02-25 19:34:00,77.535,77.535,77.49,77.53,59000000.0
2009-02-25 19:35:00,77.52,77.53,77.475,77.485,35600000.0
2009-02-25 19:36:00,77.495,77.505,77.46,77.47,49600000.0
2009-02-25 19:37:00,77.47,77.48,77.47,77.48,34800000.0
2009-02-25 19:38:00,77.485,77.505,77.48,77.49,29600000.0
2009-02-25 19:39:00,77.49,77.495,77.46,77.48,74000000.0
2009-02-25 19:40:00,77.48,77.48,77.46,77.46,29600000.0
2009-02-25 19:41:00,77.46,77.48,77.44,77.44,51400000.0
2009-02-25 19:42:00,77.44,77.44,77.41,77.41,34000000.0
2009-02-25 19:43:00,77.41,77.42,77.34,77.34,89000000.0
2009-02-25 19:44:00,77.32,77.32,77.265,77.27,103000000.0
2009-02-25 19:45:00,77.27,77.275,77.23,77.235,112800000.0
2009-02-25 19:46:00,77.245,77.26,77.18,77.2,91200000.0
2009-02-25 19:47:00,77.2,77.23,77.19,77.23,61200000.0
2009-02-25 19:48:00,77.23,77.27,77.23,77.27,45000000.0
2009-02-25 19:49:00,77.27,77.315,77.27,77.305,48600000.0
2009-02-25 19:50:00,77.305,77.345,77.305,77.345,69600000.0
2009-02-25 19:51:00,77.34,77.375,77.33,77.36,63200000.0
2009-02-25 19:52:00,77.365,77.37,77.35,77.365,47400000.0
2009-02-25 19:53:00,77.36,77.375,77.35,77.365,43200000.0
2009-02-25 19:54:00,77.37,77.37,77.275,77.29,64000000.0
2009-02-25 19:55:00,77.295,77.31,77.27,77.28,58200000.0
2009-02-25 19:56:00,77.285,77.35,77.285,77.34,42000000.0
2009-02-25 19:57:00,77.35,77.38,77.34,77.38,46200000.0
2009-02-25 19:58:00,77.375,77.43,77.375,77.43,42600000.0
2009-02-25 19:59:00,77.43,77.43,77.38,77.41,73600000.0
2009-02-25 20:00:00,77.415,77.415,77.37,77.37,70800000.0
2009-02-25 20:01:00,77.37,77.39,77.37,77.385,34800000.0
2009-02-25 20:02:00,77.375,77.4,77.375,77.4,58800000.0
2009-02-25 20:03:00,77.4,77.48,77.4,77.48,93800000.0
2009-02-25 20:04:00,77.495,77.545,77.495,77.5,93800000.0
2009-02-25 20:05:00,77.505,77.51,77.5,77.51,54800000.0
2009-02-25 20:06:00,77.51,77.51,77.465,77.48,49400000.0
2009-02-25 20:07:00,77.48,77.51,77.48,77.51,36600000.0
2009-02-25 20:08:00,77.51,77.55,77.5,77.52,71300000.0
2009-02-25 20:09:00,77.525,77.555,77.52,77.54,49000000.0
2009-02-25 20:10:00,77.545,77.545,77.52,77.52,40200000.0
2009-02-25 20:11:00,77.52,77.525,77.47,77.47,23200000.0
2009-02-25 20:12:00,77.47,77.47,77.45,77.46,33000000.0
2009-02-25 20:13:00,77.46,77.47,77.46,77.47,29800000.0
2009-02-25 20:14:00,77.47,77.485,77.47,77.47,21400000.0
2009-02-25 20:15:00,77.47,77.515,77.47,77.515,51800000.0
2009-02-25 20:16:00,77.52,77.525,77.49,77.495,27000000.0
2009-02-25 20:17:00,77.51,77.51,77.48,77.495,36200000.0
2009-02-25 20:18:00,77.49,77.5,77.49,77.495,10000000.0
2009-02-25 20:19:00,77.5,77.57,77.5,77.55,51800000.0
2009-02-25 20:20:00,77.55,77.55,77.51,77.525,47000000.0
2009-02-25 20:21:00,77.53,77.545,77.53,77.535,38000000.0
2009-02-25 20:22:00,77.54,77.545,77.52,77.54,37800000.0
2009-02-25 20:23:00,77.54,77.55,77.485,77.485,38600000.0
2009-02-25 20:24:00,77.49,77.53,77.49,77.525,53800000.0
2009-02-25 20:25:00,77.52,77.54,77.52,77.53,33400000.0
2009-02-25 20:26:00,77.525,77.53,77.525,77.53,23400000.0
2009-02-25 20:27:00,77.525,77.54,77.495,77.51,52800000.0
2009-02-25 20:28:00,77.51,77.51,77.49,77.5,45600000.0
2009-02-25 20:29:00,77.5,77.505,77.485,77.495,66200000.0
2009-02-25 20:30:00,77.495,77.51,77.485,77.49,60400000.0
2009-02-25 20:31:00,77.49,77.495,77.485,77.485,17200000.0
2009-02-25 20:32:00,77.49,77.495,77.45,77.455,44300000.0
2009-02-25 20:33:00,77.45,77.51,77.41,77.49,88200000.0
2009-02-25 20:34:00,77.49,77.49,77.47,77.49,70200000.0
2009-02-25 20:35:00,77.485,77.55,77.485,77.54,101200000.0
2009-02-25 20:36:00,77.54,77.55,77.49,77.49,66600000.0
2009-02-25 20:37:00,77.49,77.49,77.46,77.485,54800000.0
2009-02-25 20:38:00,77.495,77.52,77.49,77.51,34000000.0
2009-02-25 20:39:00,77.51,77.54,77.51,77.54,25600000.0
2009-02-25 20:40:00,77.54,77.58,77.54,77.57,49000000.0
2009-02-25 20:41:00,77.57,77.595,77.55,77.55,66200000.0
2009-02-25 20:42:00,77.55,77.56,77.54,77.56,34000000.0
2009-02-25 20:43:00,77.56,77.575,77.56,77.57,40000000.0
2009-02-25 20:44:00,77.56,77.565,77.56,77.56,33400000.0
2009-02-25 20:45:00,77.56,77.56,77.54,77.545,34400000.0
2009-02-25 20:46:00,77.545,77.565,77.545,77.55,47400000.0
2009-02-25 20:47:00,77.55,77.605,77.55,77.58,99600000.0
2009-02-25 20:48:00,77.58,77.605,77.57,77.605,29600000.0
2009-02-25 20:49:00,77.61,77.69,77.61,77.685,117800000.0
2009-02-25 20:50:00,77.68,77.745,77.68,77.73,102800000.0
2009-02-25 20:51:00,77.73,77.73,77.65,77.65,106000000.0
2009-02-25 20:52:00,77.655,77.68,77.65,77.68,75600000.0
2009-02-25 20:53:00,77.685,77.755,77.685,77.75,79800000.0
2009-02-25 20:54:00,77.75,77.75,77.73,77.74,80600000.0
2009-02-25 20:55:00,77.74,77.75,77.73,77.75,57000000.0
2009-02-25 20:56:00,77.75,77.83,77.75,77.82,105600000.0
2009-02-25 20:57:00,77.82,77.83,77.79,77.79,119200000.0
2009-02-25 20:58:00,77.79,77.795,77.73,77.74,68000000.0
2009-02-25 20:59:00,77.73,77.79,77.73,77.79,53400000.0
2009-02-25 21:00:00,77.79,77.82,77.67,77.68,123800000.0
2009-02-25 21:01:00,77.685,77.705,77.62,77.62,103500000.0
2009-02-25 21:02:00,77.62,77.73,77.62,77.69,102200000.0
2009-02-25 21:03:00,77.69,77.71,77.63,77.66,91000000.0
2009-02-25 21:04:00,77.67,77.71,77.63,77.63,85200000.0
2009-02-25 21:05:00,77.62,77.62,77.57,77.57,125200000.0
2009-02-25 21:06:00,77.57,77.58,77.55,77.57,80800000.0
2009-02-25 21:07:00,77.55,77.55,77.51,77.51,86000000.0
2009-02-25 21:08:00,77.51,77.65,77.51,77.63,96000000.0
2009-02-25 21:09:00,77.63,77.64,77.57,77.575,109800000.0
2009-02-25 21:10:00,77.59,77.65,77.59,77.65,114600000.0
2009-02-25 21:11:00,77.65,77.68,77.63,77.68,93600000.0
2009-02-25 21:12:00,77.685,77.695,77.67,77.685,82800000.0
2009-02-25 21:13:00,77.68,77.68,77.55,77.57,139800000.0
2009-02-25 21:14:00,77.57,77.63,77.565,77.615,77800000.0
2009-02-25 21:15:00,77.62,77.715,77.6,77.71,63400000.0
2009-02-25 21:16:00,77.715,77.715,77.65,77.7,70200000.0
2009-02-25 21:17:00,77.69,77.69,77.565,77.585,83000000.0
2009-02-25 21:18:00,77.585,77.65,77.575,77.64,73400000.0
2009-02-25 21:19:00,77.64,77.64,77.545,77.56,118000000.0
2009-02-25 21:20:00,77.56,77.59,77.55,77.575,58800000.0
2009-02-25 21:21:00,77.565,77.6,77.565,77.59,35600000.0
2009-02-25 21:22:00,77.59,77.625,77.59,77.605,39600000.0
2009-02-25 21:23:00,77.6,77.6,77.525,77.525,51400000.0
2009-02-25 21:24:00,77.53,77.64,77.53,77.625,62800000.0
2009-02-25 21:25:00,77.625,77.65,77.54,77.58,83000000.0
2009-02-25 21:26:00,77.58,77.62,77.575,77.615,64400000.0
2009-02-25 21:27:00,77.61,77.655,77.585,77.6,53000000.0
2009-02-25 21:28:00,77.6,77.62,77.585,77.62,69200000.0
2009-02-25 21:29:00,77.615,77.65,77.58,77.625,106400000.0
2009-02-25 21:30:00,77.625,77.665,77.625,77.655,123400000.0
2009-02-25 21:31:00,77.66,77.665,77.645,77.665,30800000.0
2009-02-25 21:32:00,77.68,77.745,77.67,77.73,71000000.0
2009-02-25 21:33:00,77.72,77.72,77.65,77.705,99000000.0
2009-02-25 21:34:00,77.705,77.705,77.69,77.69,26400000.0
2009-02-25 21:35:00,77.69,77.72,77.66,77.715,43000000.0
2009-02-25 21:36:00,77.71,77.745,77.7,77.73,33200000.0
2009-02-25 21:37:00,77.735,77.735,77.705,77.72,46600000.0
2009-02-25 21:38:00,77.715,77.74,77.695,77.735,50200000.0
2009-02-25 21:39:00,77.74,77.74,77.71,77.735,72600000.0
2009-02-25 21:40:00,77.74,77.765,77.73,77.76,43400000.0
2009-02-25 21:41:00,77.77,77.795,77.77,77.795,42400000.0
2009-02-25 21:42:00,77.79,77.84,77.785,77.83,69600000.0
2009-02-25 21:43:00,77.825,77.845,77.8,77.805,52400000.0
2009-02-25 21:44:00,77.805,77.82,77.8,77.81,28000000.0
2009-02-25 21:45:00,77.82,77.825,77.81,77.81,14800000.0
2009-02-25 21:46:00,77.81,77.905,77.81,77.905,85000000.0
2009-02-25 21:47:00,77.91,77.99,77.905,77.945,112000000.0
2009-02-25 21:48:00,77.945,77.955,77.92,77.925,49200000.0
2009-02-25 21:49:00,77.93,77.95,77.91,77.92,74200000.0
2009-02-25 21:50:00,77.92,77.975,77.89,77.975,89800000.0
2009-02-25 21:51:00,77.965,77.98,77.945,77.95,59400000.0
2009-02-25 21:52:00,77.945,78.0,77.945,78.0,74400000.0
2009-02-25 21:53:00,77.995,78.0,77.97,77.97,62400000.0
2009-02-25 21:54:00,77.965,77.99,77.95,77.98,50600000.0
2009-02-25 21:55:00,77.985,78.005,77.975,77.985,26400000.0
2009-02-25 21:56:00,77.985,78.025,77.98,78.02,49600000.0
2009-02-25 21:57:00,78.015,78.035,78.015,78.025,42800000.0
2009-02-25 21:58:00,78.02,78.02,77.99,77.995,55800000.0
2009-02-25 21:59:00,77.995,78.025,77.98,77.99,84400000.0
2009-02-25 22:00:00,77.995,77.995,77.95,77.95,62600000.0
2009-02-25 22:01:00,77.94,77.94,77.91,77.935,57400000.0
2009-02-25 22:02:00,77.945,77.95,77.935,77.945,33600000.0
2009-02-25 22:03:00,77.94,77.96,77.94,77.96,23000000.0
2009-02-25 22:04:00,77.965,77.975,77.945,77.965,36600000.0
2009-02-25 22:05:00,77.97,77.985,77.94,77.985,47200000.0
2009-02-25 22:06:00,77.985,78.0,77.955,77.96,63800000.0
2009-02-25 22:07:00,77.96,77.96,77.93,77.93,55600000.0
2009-02-25 22:08:00,77.94,77.96,77.92,77.92,68400000.0
2009-02-25 22:09:00,77.925,77.935,77.9,77.925,52600000.0
2009-02-25 22:10:00,77.92,77.94,77.915,77.92,68800000.0
2009-02-25 22:11:00,77.915,77.925,77.88,77.89,84200000.0
2009-02-25 22:12:00,77.895,77.895,77.86,77.895,58800000.0
2009-02-25 22:13:00,77.9,77.9,77.87,77.895,57800000.0
2009-02-25 22:14:00,77.895,77.96,77.89,77.93,119400000.0
2009-02-25 22:15:00,77.93,78.02,77.925,78.015,69800000.0
2009-02-25 22:16:00,78.02,78.1,78.01,78.1,47000000.0
2009-02-25 22:17:00,78.105,78.12,78.09,78.12,53600000.0
2009-02-25 22:18:00,78.12,78.125,78.1,78.11,41400000.0
2009-02-25 22:19:00,78.11,78.115,78.08,78.085,86000000.0
2009-02-25 22:20:00,78.08,78.08,78.04,78.05,72200000.0
2009-02-25 22:21:00,78.05,78.05,77.98,77.99,79200000.0
2009-02-25 22:22:00,77.985,77.985,77.95,77.97,58800000.0
2009-02-25 22:23:00,77.97,78.04,77.97,78.03,96400000.0
2009-02-25 22:24:00,78.03,78.035,78.0,78.0,65800000.0
2009-02-25 22:25:00,78.005,78.02,78.0,78.02,33200000.0
2009-02-25 22:26:00,78.015,78.015,78.005,78.005,16800000.0
2009-02-25 22:27:00,78.015,78.015,77.995,78.0,13000000.0
2009-02-25 22:28:00,77.995,78.025,77.995,78.02,18600000.0
2009-02-25 22:29:00,78.025,78.025,77.99,77.99,37600000.0
2009-02-25 22:30:00,77.99,78.0,77.95,77.955,65600000.0
2009-02-25 22:31:00,77.955,77.985,77.94,77.98,31800000.0
2009-02-25 22:32:00,77.98,77.98,77.955,77.975,29000000.0
2009-02-25 22:33:00,77.985,77.985,77.97,77.98,16000000.0
2009-02-25 22:34:00,77.985,77.985,77.98,77.98,8000000.0
2009-02-25 22:35:00,77.975,77.99,77.97,77.985,22800000.0
2009-02-25 22:36:00,77.99,77.99,77.97,77.97,24200000.0
2009-02-25 22:37:00,77.97,77.985,77.95,77.98,52800000.0
2009-02-25 22:38:00,77.98,78.0,77.965,77.97,30400000.0
2009-02-25 22:39:00,77.975,77.98,77.935,77.935,48800000.0
2009-02-25 22:40:00,77.935,77.94,77.885,77.885,43800000.0
2009-02-25 22:41:00,77.9,77.9,77.875,77.9,67200000.0
2009-02-25 22:42:00,77.905,77.915,77.9,77.9,45000000.0
2009-02-25 22:43:00,77.9,77.915,77.89,77.91,47800000.0
2009-02-25 22:44:00,77.915,77.93,77.91,77.915,16600000.0
2009-02-25 22:45:00,77.92,77.92,77.9,77.915,24000000.0
2009-02-25 22:46:00,77.91,77.94,77.88,77.93,60800000.0
2009-02-25 22:47:00,77.935,77.935,77.89,77.9,41600000.0
2009-02-25 22:48:00,77.9,77.905,77.88,77.88,29000000.0
2009-02-25 22:49:00,77.88,77.88,77.835,77.835,52000000.0
2009-02-25 22:50:00,77.84,77.87,77.83,77.865,57000000.0
2009-02-25 22:51:00,77.865,77.87,77.81,77.82,46800000.0
2009-02-25 22:52:00,77.825,77.84,77.81,77.82,55400000.0
2009-02-25 22:53:00,77.81,77.825,77.8,77.81,41200000.0
2009-02-25 22:54:00,77.81,77.83,77.795,77.795,34400000.0
2009-02-25 22:55:00,77.795,77.805,77.765,77.765,89800000.0
2009-02-25 22:56:00,77.76,77.775,77.62,77.685,97200000.0
2009-02-25 22:57:00,77.695,77.71,77.65,77.71,86800000.0
2009-02-25 22:58:00,77.705,77.73,77.7,77.73,68400000.0
2009-02-25 22:59:00,77.73,77.735,77.68,77.725,53800000.0
2009-02-25 23:00:00,77.71,77.77,77.71,77.74,90200000.0
2009-02-25 23:01:00,77.735,77.74,77.71,77.74,33400000.0
2009-02-25 23:02:00,77.745,77.82,77.745,77.81,58400000.0
2009-02-25 23:03:00,77.81,77.825,77.79,77.79,68800000.0
2009-02-25 23:04:00,77.78,77.78,77.76,77.78,36200000.0
2009-02-25 23:05:00,77.77,77.81,77.72,77.75,121200000.0
2009-02-25 23:06:00,77.75,77.76,77.73,77.755,35200000.0
2009-02-25 23:07:00,77.75,77.78,77.72,77.72,60000000.0
2009-02-25 23:08:00,77.71,77.73,77.71,77.72,57400000.0
2009-02-25 23:09:00,77.72,77.805,77.69,77.795,97400000.0
2009-02-25 23:10:00,77.795,77.795,77.69,77.74,83000000.0
2009-02-25 23:11:00,77.74,77.77,77.73,77.75,88800000.0
2009-02-25 23:12:00,77.75,77.755,77.7,77.71,56800000.0
2009-02-25 23:13:00,77.72,77.79,77.72,77.79,55000000.0
2009-02-25 23:14:00,77.78,77.8,77.73,77.73,67200000.0
2009-02-25 23:15:00,77.735,77.75,77.725,77.725,52800000.0
2009-02-25 23:16:00,77.725,77.73,77.67,77.67,64600000.0
2009-02-25 23:17:00,77.66,77.7,77.66,77.67,54000000.0
2009-02-25 23:18:00,77.67,77.695,77.67,77.68,33400000.0
2009-02-25 23:19:00,77.68,77.69,77.67,77.675,21600000.0
2009-02-25 23:20:00,77.675,77.7,77.67,77.67,29000000.0
2009-02-25 23:21:00,77.66,77.66,77.635,77.635,17600000.0
2009-02-25 23:22:00,77.635,77.635,77.625,77.625,10600000.0
2009-02-25 23:23:00,77.625,77.625,77.57,77.57,38800000.0
2009-02-25 23:24:00,77.565,77.61,77.555,77.595,61600000.0
2009-02-25 23:25:00,77.615,77.635,77.615,77.62,45400000.0
2009-02-25 23:26:00,77.61,77.61,77.6,77.6,16400000.0
2009-02-25 23:27:00,77.6,77.605,77.57,77.575,28600000.0
2009-02-25 23:28:00,77.58,77.595,77.54,77.555,53200000.0
2009-02-25 23:29:00,77.55,77.6,77.55,77.58,41800000.0
2009-02-25 23:30:00,77.575,77.59,77.575,77.58,18800000.0
2009-02-25 23:31:00,77.58,77.58,77.53,77.54,47600000.0
2009-02-25 23:32:00,77.53,77.53,77.51,77.51,24800000.0
2009-02-25 23:33:00,77.51,77.565,77.51,77.56,39600000.0
2009-02-25 23:34:00,77.565,77.57,77.53,77.56,43000000.0
2009-02-25 23:35:00,77.56,77.565,77.52,77.52,36000000.0
2009-02-25 23:36:00,77.525,77.53,77.51,77.52,24600000.0
2009-02-25 23:37:00,77.52,77.535,77.51,77.51,14400000.0
2009-02-25 23:38:00,77.515,77.52,77.48,77.48,40200000.0
2009-02-25 23:39:00,77.47,77.48,77.47,77.47,10800000.0
2009-02-25 23:40:00,77.465,77.465,77.46,77.46,2800000.0
2009-02-25 23:41:00,77.47,77.48,77.47,77.48,10000000.0
2009-02-25 23:42:00,77.48,77.48,77.43,77.45,52400000.0
2009-02-25 23:43:00,77.445,77.445,77.44,77.44,3000000.0
2009-02-25 23:44:00,77.445,77.485,77.445,77.46,27800000.0
2009-02-25 23:45:00,77.455,77.495,77.455,77.475,41000000.0
2009-02-25 23:46:00,77.47,77.47,77.435,77.45,17200000.0
2009-02-25 23:47:00,77.45,77.455,77.44,77.45,27000000.0
2009-02-25 23:48:00,77.46,77.465,77.46,77.465,3000000.0
2009-02-25 23:49:00,77.475,77.485,77.455,77.47,22000000.0
2009-02-25 23:50:00,77.47,77.48,77.465,77.48,16000000.0
2009-02-25 23:51:00,77.47,77.475,77.45,77.45,15200000.0
2009-02-25 23:52:00,77.445,77.445,77.4,77.41,19800000.0
2009-02-25 23:53:00,77.415,77.42,77.41,77.42,9200000.0
2009-02-25 23:54:00,77.425,77.43,77.41,77.41,22000000.0
2009-02-25 23:55:00,77.415,77.43,77.415,77.425,7000000.0
2009-02-25 23:56:00,77.425,77.43,77.405,77.41,36000000.0
2009-02-25 23:57:00,77.415,77.43,77.39,77.43,47400000.0
2009-02-25 23:58:00,77.425,77.445,77.41,77.42,30800000.0
2009-02-25 23:59:00,77.42,77.46,77.42,77.45,8000000.0
2009-02-26 00:00:00,77.43,77.43,77.43,77.43,2200000.0
2009-02-26 00:01:00,77.42,77.435,77.42,77.435,5000000.0
2009-02-26 00:02:00,77.435,77.44,77.435,77.435,3000000.0
2009-02-26 00:03:00,77.44,77.465,77.44,77.465,12000000.0
2009-02-26 00:04:00,77.455,77.485,77.455,77.46,31200000.0
2009-02-26 00:05:00,77.465,77.465,77.455,77.46,4000000.0
2009-02-26 00:06:00,77.465,77.465,77.445,77.455,14000000.0
2009-02-26 00:07:00,77.445,77.47,77.445,77.465,8000000.0
2009-02-26 00:08:00,77.46,77.465,77.45,77.465,4000000.0
2009-02-26 00:09:00,77.47,77.495,77.465,77.495,14000000.0
2009-02-26 00:10:00,77.51,77.545,77.495,77.535,35000000.0
2009-02-26 00:11:00,77.535,77.54,77.51,77.54,12200000.0
2009-02-26 00:12:00,77.535,77.54,77.535,77.54,8000000.0
2009-02-26 00:13:00,77.545,77.57,77.545,77.56,11000000.0
2009-02-26 00:14:00,77.565,77.565,77.535,77.545,17200000.0
2009-02-26 00:15:00,77.55,77.555,77.53,77.535,10000000.0
2009-02-26 00:16:00,77.53,77.535,77.52,77.53,12000000.0
2009-02-26 00:17:00,77.525,77.545,77.51,77.545,20200000.0
2009-02-26 00:18:00,77.54,77.55,77.54,77.55,4000000.0
2009-02-26 00:19:00,77.55,77.55,77.55,77.55,1000000.0
2009-02-26 00:20:00,77.535,77.55,77.535,77.55,8000000.0
2009-02-26 00:21:00,77.545,77.555,77.535,77.54,9000000.0
2009-02-26 00:22:00,77.535,77.54,77.53,77.54,6000000.0
2009-02-26 00:23:00,77.53,77.55,77.53,77.545,19000000.0
2009-02-26 00:24:00,77.54,77.545,77.54,77.545,2000000.0
2009-02-26 00:25:00,77.55,77.55,77.545,77.55,5000000.0
2009-02-26 00:26:00,77.545,77.545,77.54,77.545,3000000.0
2009-02-26 00:27:00,77.55,77.55,77.545,77.545,4000000.0
2009-02-26 00:28:00,77.54,77.54,77.54,77.54,1000000.0
2009-02-26 00:29:00,77.545,77.55,77.54,77.54,6000000.0
2009-02-26 00:30:00,77.545,77.55,77.545,77.55,3000000.0
2009-02-26 00:31:00,77.55,77.555,77.54,77.55,21800000.0
2009-02-26 00:32:00,77.545,77.55,77.535,77.535,19200000.0
2009-02-26 00:33:00,77.535,77.56,77.535,77.56,9000000.0
2009-02-26 00:34:00,77.56,77.56,77.555,77.555,5000000.0
2009-02-26 00:35:00,77.55,77.565,77.55,77.55,9600000.0
2009-02-26 00:36:00,77.55,77.565,77.55,77.565,10800000.0
2009-02-26 00:37:00,77.565,77.565,77.56,77.565,7200000.0
2009-02-26 00:38:00,77.565,77.565,77.565,77.565,1000000.0
2009-02-26 00:39:00,77.599,77.599,77.588,77.598,27800000.0
2009-02-26 00:40:00,77.6,77.627,77.59,77.617,27800000.0
2009-02-26 00:41:00,77.62,77.627,77.612,77.626,27800000.0
2009-02-26 00:42:00,77.627,77.653,77.625,77.63,27800000.0
2009-02-26 00:43:00,77.635,77.635,77.625,77.625,27800000.0
2009-02-26 00:44:00,77.635,77.635,77.625,77.63,27800000.0
2009-02-26 00:45:00,77.565,77.575,77.555,77.575,27800000.0
2009-02-26 00:46:00,77.575,77.575,77.575,77.575,1000000.0
2009-02-26 00:47:00,77.57,77.57,77.52,77.52,11000000.0
2009-02-26 00:48:00,77.525,77.56,77.51,77.525,74000000.0
2009-02-26 00:49:00,77.53,77.585,77.53,77.585,16400000.0
2009-02-26 00:50:00,77.58,77.59,77.575,77.58,9000000.0
2009-02-26 00:51:00,77.575,77.575,77.49,77.525,35800000.0
2009-02-26 00:52:00,77.525,77.53,77.525,77.53,4400000.0
2009-02-26 00:53:00,77.53,77.54,77.52,77.535,24400000.0
2009-02-26 00:54:00,77.535,77.57,77.525,77.57,74200000.0
2009-02-26 00:55:00,77.565,77.57,77.565,77.565,9000000.0
2009-02-26 00:56:00,77.565,77.58,77.56,77.56,23600000.0
2009-02-26 00:57:00,77.56,77.57,77.55,77.57,14200000.0
2009-02-26 00:58:00,77.56,77.57,77.56,77.57,5400000.0
2009-02-26 00:59:00,77.57,77.57,77.57,77.57,3600000.0
2009-02-26 01:00:00,77.57,77.57,77.57,77.57,5400000.0
2009-02-26 01:01:00,77.57,77.59,77.57,77.59,14200000.0
2009-02-26 01:02:00,77.524,77.532,77.445,77.46,35200000.0
2009-02-26 01:03:00,77.605,77.62,77.605,77.62,35200000.0
2009-02-26 01:04:00,77.63,77.64,77.61,77.62,25000000.0
2009-02-26 01:05:00,77.62,77.62,77.61,77.61,25200000.0
2009-02-26 01:06:00,77.61,77.62,77.61,77.62,20400000.0
2009-02-26 01:07:00,77.62,77.62,77.61,77.62,10800000.0
2009-02-26 01:08:00,77.62,77.62,77.62,77.62,3600000.0
2009-02-26 01:09:00,77.62,77.65,77.62,77.65,15200000.0
2009-02-26 01:10:00,77.65,77.65,77.63,77.65,26000000.0
2009-02-26 01:11:00,77.65,77.66,77.65,77.65,16200000.0
2009-02-26 01:12:00,77.65,77.66,77.65,77.66,18600000.0
2009-02-26 01:13:00,77.66,77.66,77.66,77.66,3600000.0
2009-02-26 01:14:00,77.66,77.66,77.65,77.65,10800000.0
2009-02-26 01:15:00,77.655,77.655,77.65,77.655,10800000.0
2009-02-26 01:16:00,77.655,77.655,77.63,77.63,13400000.0
2009-02-26 01:17:00,77.65,77.65,77.61,77.625,46000000.0
2009-02-26 01:18:00,77.625,77.625,77.62,77.62,10000000.0
2009-02-26 01:19:00,77.646,77.658,77.625,77.642,11200000.0
2009-02-26 01:20:00,77.64,77.658,77.64,77.64,11200000.0
2009-02-26 01:21:00,77.62,77.625,77.61,77.625,11200000.0
2009-02-26 01:22:00,77.63,77.63,77.63,77.63,2000000.0
2009-02-26 01:23:00,77.635,77.635,77.635,77.635,1000000.0
2009-02-26 01:24:00,77.65,77.655,77.62,77.62,25800000.0
2009-02-26 01:25:00,77.62,77.63,77.62,77.63,8800000.0
2009-02-26 01:26:00,77.63,77.63,77.61,77.61,21800000.0
2009-02-26 01:27:00,77.615,77.645,77.61,77.645,18800000.0
2009-02-26 01:28:00,77.64,77.645,77.64,77.645,9200000.0
2009-02-26 01:29:00,77.64,77.645,77.63,77.645,10800000.0
2009-02-26 01:30:00,77.645,77.655,77.645,77.655,6600000.0
2009-02-26 01:31:00,77.655,77.655,77.625,77.63,35400000.0
2009-02-26 01:32:00,77.63,77.65,77.63,77.64,64600000.0
2009-02-26 01:33:00,77.65,77.66,77.65,77.65,17200000.0
2009-02-26 01:34:00,77.65,77.68,77.65,77.66,21400000.0
2009-02-26 01:35:00,77.66,77.68,77.66,77.68,46800000.0
2009-02-26 01:36:00,77.68,77.685,77.67,77.685,28600000.0
2009-02-26 01:37:00,77.685,77.685,77.63,77.63,34000000.0
2009-02-26 01:38:00,77.63,77.63,77.61,77.63,33200000.0
2009-02-26 01:39:00,77.63,77.63,77.62,77.62,7200000.0
2009-02-26 01:40:00,77.62,77.63,77.62,77.63,10000000.0
2009-02-26 01:41:00,77.63,77.63,77.63,77.63,2800000.0
2009-02-26 01:42:00,77.64,77.655,77.64,77.64,34200000.0
2009-02-26 01:43:00,77.64,77.65,77.64,77.65,9000000.0
2009-02-26 01:44:00,77.735,77.75,77.73,77.75,1800000.0
2009-02-26 01:45:00,77.64,77.64,77.64,77.64,1800000.0
2009-02-26 01:46:00,77.64,77.64,77.58,77.58,36000000.0
2009-02-26 01:47:00,77.59,77.6,77.59,77.6,12000000.0
2009-02-26 01:48:00,77.6,77.6,77.58,77.58,21000000.0
2009-02-26 01:49:00,77.58,77.6,77.58,77.6,24400000.0
2009-02-26 01:50:00,77.6,77.605,77.6,77.6,6800000.0
2009-02-26 01:51:00,77.605,77.61,77.6,77.61,19200000.0
2009-02-26 01:52:00,77.6,77.6,77.6,77.6,40200000.0
2009-02-26 01:53:00,77.605,77.63,77.6,77.63,73000000.0
2009-02-26 01:54:00,77.63,77.645,77.63,77.645,28600000.0
2009-02-26 01:55:00,77.65,77.65,77.63,77.63,23800000.0
2009-02-26 01:56:00,77.63,77.64,77.62,77.64,25200000.0
2009-02-26 01:57:00,77.64,77.64,77.63,77.64,23600000.0
2009-02-26 01:58:00,77.635,77.635,77.61,77.62,54400000.0
2009-02-26 01:59:00,77.625,77.625,77.57,77.57,17400000.0
2009-02-26 02:00:00,77.56,77.58,77.54,77.55,54600000.0
2009-02-26 02:01:00,77.56,77.56,77.53,77.54,21600000.0
2009-02-26 02:02:00,77.54,77.54,77.47,77.48,99600000.0
2009-02-26 02:03:00,77.48,77.48,77.46,77.46,46200000.0
2009-02-26 02:04:00,77.46,77.47,77.43,77.465,63400000.0
2009-02-26 02:05:00,77.465,77.47,77.395,77.42,45800000.0
2009-02-26 02:06:00,77.42,77.42,77.41,77.42,29600000.0
2009-02-26 02:07:00,77.42,77.455,77.42,77.45,36000000.0
2009-02-26 02:08:00,77.455,77.5,77.455,77.5,19800000.0
2009-02-26 02:09:00,77.5,77.55,77.5,77.55,25800000.0
2009-02-26 02:10:00,77.56,77.56,77.54,77.55,18000000.0
2009-02-26 02:11:00,77.55,77.55,77.53,77.55,44200000.0
2009-02-26 02:12:00,77.55,77.58,77.55,77.57,76200000.0
2009-02-26 02:13:00,77.57,77.63,77.57,77.61,61000000.0
2009-02-26 02:14:00,77.61,77.66,77.61,77.66,58400000.0
2009-02-26 02:15:00,77.66,77.66,77.63,77.63,63600000.0
2009-02-26 02:16:00,77.63,77.65,77.59,77.59,54800000.0
2009-02-26 02:17:00,77.59,77.64,77.59,77.61,49400000.0
2009-02-26 02:18:00,77.61,77.65,77.61,77.65,43800000.0
2009-02-26 02:19:00,77.66,77.66,77.64,77.65,42200000.0
2009-02-26 02:20:00,77.66,77.66,77.64,77.64,14200000.0
2009-02-26 02:21:00,77.64,77.65,77.64,77.64,21400000.0
2009-02-26 02:22:00,77.64,77.66,77.64,77.65,46200000.0
2009-02-26 02:23:00,77.65,77.65,77.64,77.65,45800000.0
2009-02-26 02:24:00,77.65,77.66,77.64,77.66,29000000.0
2009-02-26 02:25:00,77.65,77.65,77.64,77.65,15800000.0
2009-02-26 02:26:00,77.65,77.66,77.64,77.66,36000000.0
2009-02-26 02:27:00,77.66,77.66,77.63,77.65,48800000.0
2009-02-26 02:28:00,77.64,77.645,77.63,77.64,11200000.0
2009-02-26 02:29:00,77.64,77.675,77.64,77.675,17200000.0
2009-02-26 02:30:00,77.67,77.72,77.67,77.705,42400000.0
2009-02-26 02:31:00,77.71,77.72,77.71,77.72,17400000.0
2009-02-26 02:32:00,77.71,77.73,77.68,77.73,39400000.0
2009-02-26 02:33:00,77.735,77.75,77.73,77.735,26400000.0
2009-02-26 02:34:00,77.73,77.73,77.72,77.73,25200000.0
2009-02-26 02:35:00,77.725,77.735,77.725,77.73,21400000.0
2009-02-26 02:36:00,77.74,77.74,77.73,77.735,22400000.0
2009-02-26 02:37:00,77.73,77.73,77.72,77.725,26200000.0
2009-02-26 02:38:00,77.73,77.75,77.73,77.73,36800000.0
2009-02-26 02:39:00,77.73,77.755,77.73,77.74,69200000.0
2009-02-26 02:40:00,77.74,77.77,77.74,77.765,32200000.0
2009-02-26 02:41:00,77.765,77.765,77.74,77.76,76600000.0
2009-02-26 02:42:00,77.765,77.785,77.765,77.78,59200000.0
2009-02-26 02:43:00,77.78,77.79,77.75,77.755,51000000.0
2009-02-26 02:44:00,77.74,77.76,77.74,77.76,11200000.0
2009-02-26 02:45:00,77.76,77.795,77.76,77.795,51600000.0
2009-02-26 02:46:00,77.8,77.83,77.785,77.82,57000000.0
2009-02-26 02:47:00,77.82,77.845,77.815,77.83,61400000.0
2009-02-26 02:48:00,77.83,77.83,77.78,77.8,65800000.0
2009-02-26 02:49:00,77.8,77.8,77.76,77.78,87000000.0
2009-02-26 02:50:00,77.78,77.79,77.77,77.79,41000000.0
2009-02-26 02:51:00,77.79,77.8,77.77,77.77,35600000.0
2009-02-26 02:52:00,77.77,77.77,77.69,77.71,87800000.0
2009-02-26 02:53:00,77.72,77.74,77.7,77.7,51600000.0
2009-02-26 02:54:00,77.7,77.71,77.66,77.685,71800000.0
2009-02-26 02:55:00,77.69,77.74,77.68,77.72,74000000.0
2009-02-26 02:56:00,77.72,77.755,77.71,77.75,81800000.0
2009-02-26 02:57:00,77.75,77.775,77.74,77.76,39600000.0
2009-02-26 02:58:00,77.75,77.76,77.74,77.76,26400000.0
2009-02-26 02:59:00,77.76,77.77,77.76,77.76,16800000.0
2009-02-26 03:00:00,77.75,77.77,77.74,77.765,18400000.0
2009-02-26 03:01:00,77.76,77.785,77.76,77.765,58200000.0
2009-02-26 03:02:00,77.76,77.76,77.76,77.76,26800000.0
2009-02-26 03:03:00,77.76,77.76,77.76,77.76,4600000.0
2009-02-26 03:04:00,77.77,77.8,77.77,77.8,14200000.0
2009-02-26 03:05:00,77.8,77.8,77.77,77.77,20800000.0
2009-02-26 03:06:00,77.78,77.78,77.77,77.77,10800000.0
2009-02-26 03:07:00,77.77,77.78,77.77,77.78,14000000.0
2009-02-26 03:08:00,77.78,77.81,77.78,77.8,40000000.0
2009-02-26 03:09:00,77.8,77.88,77.8,77.85,93200000.0
2009-02-26 03:10:00,77.85,77.88,77.85,77.87,63800000.0
2009-02-26 03:11:00,77.87,77.87,77.85,77.86,28800000.0
2009-02-26 03:12:00,77.87,77.88,77.87,77.875,36400000.0
2009-02-26 03:13:00,77.88,77.895,77.87,77.895,58400000.0
2009-02-26 03:14:00,77.9,77.925,77.89,77.91,112000000.0
2009-02-26 03:15:00,77.93,77.96,77.925,77.96,80200000.0
2009-02-26 03:16:00,77.965,78.03,77.965,78.03,111400000.0
2009-02-26 03:17:00,78.04,78.06,78.02,78.03,115600000.0
2009-02-26 03:18:00,78.03,78.03,78.0,78.005,105200000.0
2009-02-26 03:19:00,78.01,78.01,78.0,78.0,22400000.0
2009-02-26 03:20:00,78.005,78.01,77.995,77.995,28000000.0
2009-02-26 03:21:00,78.0,78.005,78.0,78.0,34400000.0
2009-02-26 03:22:00,78.005,78.01,78.005,78.01,18800000.0
2009-02-26 03:23:00,78.01,78.03,78.0,78.02,47200000.0
2009-02-26 03:24:00,78.02,78.02,78.01,78.01,39600000.0
2009-02-26 03:25:00,78.015,78.015,77.995,78.0,17600000.0
2009-02-26 03:26:00,78.0,78.0,77.99,77.995,22200000.0
2009-02-26 03:27:00,78.0,78.005,77.99,77.99,38600000.0
2009-02-26 03:28:00,77.99,77.99,77.96,77.96,44000000.0
2009-02-26 03:29:00,77.955,77.975,77.95,77.96,40800000.0
2009-02-26 03:30:00,77.96,77.96,77.93,77.94,43800000.0
2009-02-26 03:31:00,77.93,77.94,77.93,77.93,17200000.0
2009-02-26 03:32:00,77.93,77.94,77.93,77.94,12200000.0
2009-02-26 03:33:00,77.94,77.96,77.935,77.96,36600000.0
2009-02-26 03:34:00,77.965,77.97,77.955,77.965,16800000.0
2009-02-26 03:35:00,77.965,77.965,77.94,77.94,18800000.0
2009-02-26 03:36:00,77.93,77.93,77.9,77.9,49200000.0
2009-02-26 03:37:00,77.9,77.9,77.89,77.89,34400000.0
2009-02-26 03:38:00,77.88,77.88,77.84,77.84,26200000.0
2009-02-26 03:39:00,77.845,77.86,77.845,77.85,45400000.0
2009-02-26 03:40:00,77.84,77.86,77.84,77.86,19000000.0
2009-02-26 03:41:00,77.86,77.87,77.86,77.87,23200000.0
2009-02-26 03:42:00,77.87,77.88,77.87,77.88,17600000.0
2009-02-26 03:43:00,77.87,77.875,77.87,77.87,10800000.0
2009-02-26 03:44:00,77.875,77.91,77.87,77.91,15800000.0
2009-02-26 03:45:00,77.91,77.92,77.9,77.9,52600000.0
2009-02-26 03:46:00,77.9,77.92,77.9,77.91,39600000.0
2009-02-26 03:47:00,77.9,77.935,77.9,77.93,34400000.0
2009-02-26 03:48:00,77.93,77.935,77.93,77.93,18800000.0
2009-02-26 03:49:00,77.93,77.945,77.925,77.945,15800000.0
2009-02-26 03:50:00,77.95,77.975,77.945,77.97,30400000.0
2009-02-26 03:51:00,77.98,77.98,77.96,77.98,53400000.0
2009-02-26 03:52:00,77.98,77.985,77.96,77.96,32400000.0
2009-02-26 03:53:00,77.965,77.97,77.94,77.94,16000000.0
2009-02-26 03:54:00,77.94,77.94,77.9,77.91,59200000.0
2009-02-26 03:55:00,77.9,77.91,77.9,77.9,18400000.0
2009-02-26 03:56:00,77.89,77.89,77.875,77.88,39800000.0
2009-02-26 03:57:00,77.885,77.9,77.88,77.9,33600000.0
2009-02-26 03:58:00,77.9,77.92,77.895,77.92,44800000.0
2009-02-26 03:59:00,77.925,77.93,77.92,77.925,20400000.0
2009-02-26 04:00:00,77.955,77.975,77.925,77.97,48000000.0
2009-02-26 04:01:00,77.97,77.97,77.92,77.92,23400000.0
2009-02-26 04:02:00,77.92,77.93,77.92,77.92,31800000.0
2009-02-26 04:03:00,77.92,77.96,77.91,77.91,39000000.0
2009-02-26 04:04:00,77.91,77.92,77.905,77.92,40200000.0
2009-02-26 04:05:00,77.92,77.93,77.92,77.92,19600000.0
2009-02-26 04:06:00,77.9,77.91,77.89,77.9,33200000.0
2009-02-26 04:07:00,77.9,77.91,77.9,77.91,15200000.0
2009-02-26 04:08:00,77.91,77.91,77.91,77.91,12600000.0
2009-02-26 04:09:00,77.91,77.91,77.85,77.87,35200000.0
2009-02-26 04:10:00,77.87,77.88,77.85,77.86,47000000.0
2009-02-26 04:11:00,77.865,77.88,77.85,77.86,69800000.0
2009-02-26 04:12:00,77.865,77.875,77.84,77.84,37600000.0
2009-02-26 04:13:00,77.84,77.855,77.835,77.84,25600000.0
2009-02-26 04:14:00,77.845,77.86,77.84,77.85,28400000.0
2009-02-26 04:15:00,77.85,77.85,77.85,77.85,6200000.0
2009-02-26 04:16:00,77.86,77.865,77.85,77.85,22400000.0
2009-02-26 04:17:00,77.85,77.86,77.85,77.85,13400000.0
2009-02-26 04:18:00,77.85,77.86,77.85,77.85,23000000.0
2009-02-26 04:19:00,77.85,77.87,77.85,77.86,18800000.0
2009-02-26 04:20:00,77.86,77.89,77.86,77.89,26000000.0
2009-02-26 04:21:00,77.89,77.9,77.89,77.9,38600000.0
2009-02-26 04:22:00,77.9,77.9,77.89,77.9,31600000.0
2009-02-26 04:23:00,77.91,77.93,77.91,77.93,36200000.0
2009-02-26 04:24:00,77.94,77.945,77.91,77.92,49800000.0
2009-02-26 04:25:00,77.92,77.96,77.92,77.95,28800000.0
2009-02-26 04:26:00,77.95,77.96,77.94,77.94,47200000.0
2009-02-26 04:27:00,77.94,77.94,77.93,77.93,31800000.0
2009-02-26 04:28:00,77.93,77.94,77.93,77.94,31000000.0
2009-02-26 04:29:00,77.94,77.94,77.93,77.93,23800000.0
2009-02-26 04:30:00,77.93,77.93,77.93,77.93,14400000.0
2009-02-26 04:31:00,77.93,77.94,77.93,77.94,9000000.0
2009-02-26 04:32:00,77.94,77.94,77.93,77.93,35000000.0
2009-02-26 04:33:00,77.935,77.95,77.93,77.94,33400000.0
2009-02-26 04:34:00,77.94,77.94,77.93,77.93,22400000.0
2009-02-26 04:35:00,77.93,77.94,77.92,77.93,36000000.0
2009-02-26 04:36:00,77.93,77.93,77.92,77.93,14400000.0
2009-02-26 04:37:00,77.93,77.93,77.92,77.92,24000000.0
2009-02-26 04:38:00,77.92,77.94,77.92,77.94,31800000.0
2009-02-26 04:39:00,77.94,77.95,77.94,77.94,29400000.0
2009-02-26 04:40:00,77.94,77.94,77.94,77.94,3600000.0
2009-02-26 04:41:00,77.93,77.935,77.92,77.93,23000000.0
2009-02-26 04:42:00,77.93,77.93,77.93,77.93,8000000.0
2009-02-26 04:43:00,77.935,77.95,77.935,77.95,12600000.0
2009-02-26 04:44:00,77.96,77.96,77.95,77.95,3600000.0
2009-02-26 04:45:00,77.95,77.955,77.95,77.95,19800000.0
2009-02-26 04:46:00,77.955,77.99,77.955,77.99,15400000.0
2009-02-26 04:47:00,77.99,77.99,77.97,77.97,14400000.0
2009-02-26 04:48:00,77.97,77.98,77.96,77.98,32000000.0
2009-02-26 04:49:00,77.98,77.98,77.98,77.98,9600000.0
2009-02-26 04:50:00,77.98,77.98,77.97,77.98,14400000.0
2009-02-26 04:51:00,77.98,77.99,77.98,77.98,16000000.0
2009-02-26 04:52:00,77.99,77.99,77.98,77.98,9000000.0
2009-02-26 04:53:00,77.98,77.99,77.97,77.98,9000000.0
2009-02-26 04:54:00,77.97,77.98,77.96,77.96,12400000.0
2009-02-26 04:55:00,77.975,77.975,77.96,77.97,14600000.0
2009-02-26 04:56:00,77.96,77.97,77.96,77.97,10800000.0
2009-02-26 04:57:00,77.96,77.96,77.96,77.96,12600000.0
2009-02-26 04:58:00,77.95,77.95,77.93,77.93,60600000.0
2009-02-26 04:59:00,77.93,77.93,77.92,77.93,10800000.0
2009-02-26 05:00:00,77.93,77.94,77.93,77.94,11600000.0
2009-02-26 05:01:00,77.93,77.93,77.92,77.93,32600000.0
2009-02-26 05:02:00,77.93,77.93,77.93,77.93,9000000.0
2009-02-26 05:03:00,77.92,77.92,77.91,77.92,20400000.0
2009-02-26 05:04:00,77.92,77.92,77.9,77.9,7200000.0
2009-02-26 05:05:00,77.9,77.93,77.9,77.93,84600000.0
2009-02-26 05:06:00,77.94,77.94,77.91,77.91,88200000.0
2009-02-26 05:07:00,77.91,77.915,77.905,77.905,56800000.0
2009-02-26 05:08:00,77.905,77.91,77.905,77.905,38400000.0
2009-02-26 05:09:00,77.91,77.91,77.905,77.905,14400000.0
2009-02-26 05:10:00,77.91,77.92,77.9,77.91,54600000.0
2009-02-26 05:11:00,77.905,77.91,77.905,77.91,9800000.0
2009-02-26 05:12:00,77.91,77.91,77.91,77.91,6600000.0
2009-02-26 05:13:00,77.905,77.91,77.905,77.91,21200000.0
2009-02-26 05:14:00,77.92,77.92,77.91,77.91,10400000.0
2009-02-26 05:15:00,77.91,77.91,77.91,77.91,18800000.0
2009-02-26 05:16:00,77.91,77.91,77.865,77.87,80000000.0
2009-02-26 05:17:00,77.875,77.88,77.875,77.875,24200000.0
2009-02-26 05:18:00,77.875,77.875,77.87,77.875,19800000.0
2009-02-26 05:19:00,77.88,77.88,77.87,77.88,74600000.0
2009-02-26 05:20:00,77.875,77.88,77.875,77.88,2000000.0
2009-02-26 05:21:00,77.875,77.89,77.87,77.89,39200000.0
2009-02-26 05:22:00,77.89,77.93,77.88,77.93,43000000.0
2009-02-26 05:23:00,77.93,77.93,77.92,77.92,10800000.0
2009-02-26 05:24:00,77.92,77.92,77.88,77.89,31800000.0
2009-02-26 05:25:00,77.89,77.9,77.89,77.9,14400000.0
2009-02-26 05:26:00,77.89,77.9,77.88,77.88,37800000.0
2009-02-26 05:27:00,77.88,77.89,77.88,77.89,5400000.0
2009-02-26 05:28:00,77.9,77.9,77.89,77.9,14400000.0
2009-02-26 05:29:00,77.89,77.9,77.89,77.9,7200000.0
2009-02-26 05:30:00,77.9,77.9,77.89,77.89,9000000.0
2009-02-26 05:31:00,77.88,77.89,77.88,77.89,9000000.0
2009-02-26 05:32:00,77.89,77.89,77.88,77.88,18000000.0
2009-02-26 05:33:00,77.88,77.88,77.86,77.87,13400000.0
2009-02-26 05:34:00,77.87,77.9,77.87,77.9,13400000.0
2009-02-26 05:35:00,77.89,77.89,77.88,77.88,12600000.0
2009-02-26 05:36:00,77.88,77.91,77.87,77.91,20600000.0
2009-02-26 05:37:00,77.9,77.9,77.9,77.9,16200000.0
2009-02-26 05:38:00,77.9,77.91,77.9,77.91,8000000.0
2009-02-26 05:39:00,77.9,77.9,77.9,77.9,1800000.0
2009-02-26 05:40:00,77.9,77.92,77.9,77.91,30600000.0
2009-02-26 05:41:00,77.91,77.92,77.91,77.92,12600000.0
2009-02-26 05:42:00,77.92,77.935,77.92,77.935,32600000.0
2009-02-26 05:43:00,77.93,77.945,77.93,77.94,102000000.0
2009-02-26 05:44:00,77.94,77.985,77.94,77.975,94200000.0
2009-02-26 05:45:00,77.98,77.985,77.965,77.975,61200000.0
2009-02-26 05:46:00,77.98,77.99,77.97,77.99,147200000.0
2009-02-26 05:47:00,77.99,78.015,77.99,78.0,175000000.0
2009-02-26 05:48:00,77.995,78.03,77.995,78.03,207400000.0
2009-02-26 05:49:00,78.03,78.03,78.03,78.03,28000000.0
2009-02-26 05:50:00,78.03,78.03,78.03,78.03,26000000.0
2009-02-26 05:51:00,78.03,78.05,78.025,78.03,50600000.0
2009-02-26 05:52:00,78.03,78.04,78.03,78.03,32800000.0
2009-02-26 05:53:00,78.03,78.03,78.03,78.03,8000000.0
2009-02-26 05:54:00,78.04,78.08,78.04,78.08,79600000.0
2009-02-26 05:55:00,78.08,78.09,78.07,78.07,35000000.0
2009-02-26 05:56:00,78.07,78.07,78.07,78.07,20000000.0
2009-02-26 05:57:00,78.07,78.07,78.05,78.05,33000000.0
2009-02-26 05:58:00,78.05,78.05,78.03,78.03,33000000.0
2009-02-26 05:59:00,78.03,78.06,78.03,78.06,22000000.0
2009-02-26 06:00:00,78.05,78.05,78.03,78.03,30000000.0
2009-02-26 06:01:00,78.03,78.03,78.03,78.03,10000000.0
2009-02-26 06:02:00,78.03,78.03,78.03,78.03,10000000.0
2009-02-26 06:03:00,78.03,78.03,78.025,78.03,11200000.0
2009-02-26 06:04:00,78.03,78.03,78.03,78.03,9000000.0
2009-02-26 06:05:00,78.03,78.03,78.03,78.03,2000000.0
2009-02-26 06:06:00,78.03,78.03,78.03,78.03,1000000.0
2009-02-26 06:07:00,77.968,77.968,77.955,77.96,9000000.0
2009-02-26 06:08:00,78.03,78.03,78.03,78.03,9000000.0
2009-02-26 06:09:00,78.03,78.03,78.03,78.03,3000000.0
2009-02-26 06:10:00,78.03,78.05,78.03,78.04,54200000.0
2009-02-26 06:11:00,78.045,78.055,78.03,78.03,28600000.0
2009-02-26 06:12:00,78.03,78.03,78.03,78.03,16000000.0
2009-02-26 06:13:00,78.03,78.04,78.03,78.04,15000000.0
2009-02-26 06:14:00,78.03,78.03,78.03,78.03,13000000.0
2009-02-26 06:15:00,78.03,78.05,78.03,78.03,90200000.0
2009-02-26 06:16:00,78.04,78.04,78.03,78.03,14800000.0
2009-02-26 06:17:00,78.03,78.04,78.03,78.04,43200000.0
2009-02-26 06:18:00,78.04,78.04,78.04,78.04,2000000.0
2009-02-26 06:19:00,78.05,78.05,78.04,78.05,8000000.0
2009-02-26 06:20:00,78.05,78.05,78.05,78.05,5000000.0
2009-02-26 06:21:00,78.05,78.07,78.05,78.06,34400000.0
2009-02-26 06:22:00,78.06,78.07,78.05,78.05,16000000.0
2009-02-26 06:23:00,78.05,78.05,78.05,78.05,8000000.0
2009-02-26 06:24:00,78.05,78.05,78.045,78.05,35400000.0
2009-02-26 06:25:00,78.05,78.05,78.05,78.05,22000000.0
2009-02-26 06:26:00,78.05,78.05,78.05,78.05,5000000.0
2009-02-26 06:27:00,78.05,78.05,78.05,78.05,4000000.0
2009-02-26 06:28:00,78.05,78.05,78.05,78.05,1000000.0
2009-02-26 06:29:00,78.05,78.05,78.05,78.05,8000000.0
2009-02-26 06:30:00,78.05,78.05,78.05,78.05,14000000.0
2009-02-26 06:31:00,78.05,78.05,78.05,78.05,9000000.0
2009-02-26 06:32:00,78.05,78.05,78.05,78.05,7000000.0
2009-02-26 06:33:00,78.05,78.05,78.05,78.05,5000000.0
2009-02-26 06:34:00,78.05,78.06,78.05,78.06,12000000.0
2009-02-26 06:35:00,78.07,78.07,78.05,78.05,32400000.0
2009-02-26 06:36:00,78.05,78.06,78.05,78.06,12000000.0
2009-02-26 06:37:00,78.05,78.05,78.05,78.05,17000000.0
2009-02-26 06:38:00,78.05,78.05,78.05,78.05,21000000.0
2009-02-26 06:39:00,78.05,78.05,78.05,78.05,9000000.0
2009-02-26 06:40:00,78.05,78.05,78.05,78.05,3000000.0
2009-02-26 06:41:00,78.05,78.05,78.05,78.05,10000000.0
2009-02-26 06:42:00,78.05,78.05,77.98,78.01,31700000.0
2009-02-26 06:43:00,78.01,78.01,78.0,78.0,18000000.0
2009-02-26 06:44:00,78.0,78.005,77.99,78.005,16800000.0
2009-02-26 06:45:00,78.005,78.01,78.005,78.01,73200000.0
2009-02-26 06:46:00,78.01,78.02,78.01,78.02,18000000.0
2009-02-26 06:47:00,78.02,78.03,78.01,78.02,43800000.0
2009-02-26 06:48:00,78.01,78.03,78.01,78.03,6000000.0
2009-02-26 06:49:00,78.02,78.02,78.01,78.01,86200000.0
2009-02-26 06:50:00,78.01,78.02,78.01,78.01,20000000.0
2009-02-26 06:51:00,78.01,78.03,78.01,78.02,24000000.0
2009-02-26 06:52:00,78.01,78.03,78.01,78.03,20000000.0
2009-02-26 06:53:00,78.03,78.03,78.01,78.01,38000000.0
2009-02-26 06:54:00,78.01,78.02,78.01,78.02,6000000.0
2009-02-26 06:55:00,78.02,78.03,78.02,78.02,34000000.0
2009-02-26 06:56:00,78.02,78.02,78.01,78.01,28000000.0
2009-02-26 06:57:00,78.01,78.01,78.01,78.01,8000000.0
2009-02-26 06:58:00,78.01,78.01,77.99,77.99,14000000.0
2009-02-26 06:59:00,77.99,77.99,77.98,77.99,24000000.0
2009-02-26 07:00:00,77.99,77.99,77.99,77.99,26000000.0
2009-02-26 07:01:00,77.99,78.0,77.99,77.99,28000000.0
2009-02-26 07:02:00,77.99,77.99,77.99,77.99,8000000.0
2009-02-26 07:03:00,77.98,77.99,77.98,77.99,12800000.0
2009-02-26 07:04:00,77.99,77.99,77.99,77.99,26000000.0
2009-02-26 07:05:00,77.99,78.0,77.98,77.98,28000000.0
2009-02-26 07:06:00,77.98,77.98,77.97,77.98,32000000.0
2009-02-26 07:07:00,77.98,77.98,77.97,77.98,22000000.0
2009-02-26 07:08:00,77.98,77.98,77.96,77.96,26000000.0
2009-02-26 07:09:00,77.96,77.96,77.95,77.95,16000000.0
2009-02-26 07:10:00,77.95,77.97,77.95,77.96,28800000.0
2009-02-26 07:11:00,77.96,77.96,77.95,77.95,14000000.0
2009-02-26 07:12:00,77.95,77.95,77.95,77.95,2000000.0
2009-02-26 07:13:00,77.95,77.95,77.94,77.94,8800000.0
2009-02-26 07:14:00,77.94,77.94,77.94,77.94,2000000.0
2009-02-26 07:15:00,77.94,77.94,77.93,77.93,4000000.0
2009-02-26 07:16:00,77.93,77.94,77.93,77.93,17200000.0
2009-02-26 07:17:00,77.94,77.94,77.94,77.94,10000000.0
2009-02-26 07:18:00,77.93,77.94,77.93,77.94,17600000.0
2009-02-26 07:19:00,77.93,77.93,77.92,77.93,26800000.0
2009-02-26 07:20:00,77.92,77.92,77.88,77.9,62200000.0
2009-02-26 07:21:00,77.9,77.91,77.9,77.905,29800000.0
2009-02-26 07:22:00,77.9,77.9,77.88,77.88,38800000.0
2009-02-26 07:23:00,77.87,77.87,77.83,77.83,52000000.0
2009-02-26 07:24:00,77.83,77.83,77.78,77.78,59200000.0
2009-02-26 07:25:00,77.77,77.78,77.75,77.75,35000000.0
2009-02-26 07:26:00,77.75,77.77,77.75,77.76,61600000.0
2009-02-26 07:27:00,77.76,77.835,77.76,77.825,58000000.0
2009-02-26 07:28:00,77.83,77.84,77.775,77.835,79400000.0
2009-02-26 07:29:00,77.835,77.915,77.83,77.895,117000000.0
2009-02-26 07:30:00,77.89,77.895,77.85,77.86,57200000.0
2009-02-26 07:31:00,77.875,77.875,77.785,77.8,28800000.0
2009-02-26 07:32:00,77.8,77.815,77.78,77.815,108000000.0
2009-02-26 07:33:00,77.82,77.87,77.8,77.845,71600000.0
2009-02-26 07:34:00,77.84,77.865,77.76,77.775,67800000.0
2009-02-26 07:35:00,77.775,77.855,77.77,77.79,88600000.0
2009-02-26 07:36:00,77.795,77.795,77.77,77.77,70000000.0
2009-02-26 07:37:00,77.77,77.805,77.77,77.8,50400000.0
2009-02-26 07:38:00,77.8,77.8,77.78,77.78,52400000.0
2009-02-26 07:39:00,77.78,77.82,77.78,77.82,22200000.0
2009-02-26 07:40:00,77.825,77.84,77.82,77.83,39400000.0
2009-02-26 07:41:00,77.83,77.84,77.825,77.83,30400000.0
2009-02-26 07:42:00,77.83,77.87,77.83,77.835,11000000.0
2009-02-26 07:43:00,77.87,77.885,77.865,77.885,15600000.0
2009-02-26 07:44:00,77.885,77.885,77.875,77.875,16000000.0
2009-02-26 07:45:00,77.87,77.87,77.86,77.87,20800000.0
2009-02-26 07:46:00,77.875,77.875,77.87,77.875,9600000.0
2009-02-26 07:47:00,77.87,77.875,77.805,77.82,25000000.0
2009-02-26 07:48:00,77.82,77.83,77.81,77.83,55400000.0
2009-02-26 07:49:00,77.83,77.83,77.79,77.79,15200000.0
2009-02-26 07:50:00,77.79,77.82,77.79,77.82,14200000.0
2009-02-26 07:51:00,77.815,77.835,77.815,77.83,42000000.0
2009-02-26 07:52:00,77.82,77.82,77.815,77.815,14000000.0
2009-02-26 07:53:00,77.82,77.84,77.82,77.83,13600000.0
2009-02-26 07:54:00,77.835,77.845,77.835,77.84,12600000.0
2009-02-26 07:55:00,77.84,77.845,77.835,77.845,17800000.0
2009-02-26 07:56:00,77.84,77.87,77.835,77.865,26000000.0
2009-02-26 07:57:00,77.855,77.865,77.855,77.865,30600000.0
2009-02-26 07:58:00,77.865,77.87,77.86,77.87,9200000.0
2009-02-26 07:59:00,77.865,77.865,77.85,77.86,49800000.0
2009-02-26 08:00:00,77.865,77.865,77.84,77.845,53000000.0
2009-02-26 08:01:00,77.84,77.84,77.83,77.83,8800000.0
2009-02-26 08:02:00,77.83,77.83,77.81,77.81,22800000.0
2009-02-26 08:03:00,77.805,77.805,77.77,77.785,121200000.0
2009-02-26 08:04:00,77.785,77.785,77.72,77.745,93800000.0
2009-02-26 08:05:00,77.745,77.76,77.73,77.76,40000000.0
2009-02-26 08:06:00,77.75,77.75,77.735,77.74,107600000.0
2009-02-26 08:07:00,77.74,77.75,77.74,77.74,38400000.0
2009-02-26 08:08:00,77.74,77.74,77.7,77.7,118400000.0
2009-02-26 08:09:00,77.7,77.75,77.7,77.72,97600000.0
2009-02-26 08:10:00,77.71,77.74,77.7,77.735,67400000.0
2009-02-26 08:11:00,77.73,77.74,77.73,77.74,16400000.0
2009-02-26 08:12:00,77.74,77.74,77.73,77.74,20800000.0
2009-02-26 08:13:00,77.75,77.76,77.75,77.75,16000000.0
2009-02-26 08:14:00,77.75,77.77,77.75,77.76,53400000.0
2009-02-26 08:15:00,77.76,77.79,77.76,77.78,15800000.0
2009-02-26 08:16:00,77.78,77.78,77.77,77.78,45600000.0
2009-02-26 08:17:00,77.785,77.795,77.78,77.79,50400000.0
2009-02-26 08:18:00,77.79,77.81,77.79,77.79,25800000.0
2009-02-26 08:19:00,77.79,77.815,77.79,77.815,28200000.0
2009-02-26 08:20:00,77.815,77.83,77.815,77.83,13800000.0
2009-02-26 08:21:00,77.835,77.86,77.835,77.85,54800000.0
2009-02-26 08:22:00,77.84,77.845,77.83,77.83,39400000.0
2009-02-26 08:23:00,77.83,77.85,77.83,77.85,56200000.0
2009-02-26 08:24:00,77.85,77.85,77.85,77.85,14400000.0
2009-02-26 08:25:00,77.85,77.85,77.84,77.84,41600000.0
2009-02-26 08:26:00,77.84,77.85,77.83,77.83,25200000.0
2009-02-26 08:27:00,77.835,77.835,77.83,77.83,23000000.0
2009-02-26 08:28:00,77.83,77.84,77.82,77.83,24000000.0
2009-02-26 08:29:00,77.83,77.84,77.83,77.835,23000000.0
2009-02-26 08:30:00,77.83,77.87,77.83,77.855,25400000.0
2009-02-26 08:31:00,77.855,77.855,77.83,77.83,23600000.0
2009-02-26 08:32:00,77.83,77.83,77.8,77.8,42800000.0
2009-02-26 08:33:00,77.8,77.8,77.8,77.8,22000000.0
2009-02-26 08:34:00,77.8,77.8,77.8,77.8,12000000.0
2009-02-26 08:35:00,77.8,77.8,77.79,77.8,24000000.0
2009-02-26 08:36:00,77.8,77.82,77.8,77.8,39200000.0
2009-02-26 08:37:00,77.8,77.82,77.8,77.82,31800000.0
2009-02-26 08:38:00,77.81,77.83,77.79,77.82,51800000.0
2009-02-26 08:39:00,77.82,77.82,77.79,77.81,52000000.0
2009-02-26 08:40:00,77.81,77.87,77.8,77.87,119800000.0
2009-02-26 08:41:00,77.87,77.88,77.85,77.88,55000000.0
2009-02-26 08:42:00,77.88,77.88,77.83,77.83,34000000.0
2009-02-26 08:43:00,77.83,77.93,77.83,77.91,78800000.0
2009-02-26 08:44:00,77.845,77.925,77.84,77.855,145200000.0
2009-02-26 08:45:00,77.855,77.905,77.81,77.83,117800000.0
2009-02-26 08:46:00,77.845,77.87,77.845,77.85,48800000.0
2009-02-26 08:47:00,77.85,77.86,77.85,77.85,27200000.0
2009-02-26 08:48:00,77.85,77.85,77.84,77.84,16000000.0
2009-02-26 08:49:00,77.83,77.84,77.83,77.83,12000000.0
2009-02-26 08:50:00,77.83,77.83,77.81,77.82,52400000.0
2009-02-26 08:51:00,77.82,77.84,77.82,77.84,32000000.0
2009-02-26 08:52:00,77.84,77.84,77.81,77.83,61600000.0
2009-02-26 08:53:00,77.83,77.83,77.82,77.82,65200000.0
2009-02-26 08:54:00,77.83,77.83,77.82,77.83,18400000.0
2009-02-26 08:55:00,77.83,77.84,77.82,77.83,27600000.0
2009-02-26 08:56:00,77.82,77.82,77.81,77.82,19200000.0
2009-02-26 08:57:00,77.82,77.83,77.82,77.83,19200000.0
2009-02-26 08:58:00,77.83,77.885,77.83,77.885,41800000.0
2009-02-26 08:59:00,77.88,77.88,77.86,77.87,50000000.0
2009-02-26 09:00:00,77.87,77.905,77.87,77.9,40200000.0
2009-02-26 09:01:00,77.9,77.915,77.88,77.9,63600000.0
2009-02-26 09:02:00,77.905,77.915,77.9,77.9,30200000.0
2009-02-26 09:03:00,77.9,77.9,77.825,77.83,105600000.0
2009-02-26 09:04:00,77.83,77.855,77.82,77.84,72400000.0
2009-02-26 09:05:00,77.845,77.86,77.83,77.83,66800000.0
2009-02-26 09:06:00,77.855,77.855,77.82,77.83,66000000.0
2009-02-26 09:07:00,77.83,77.83,77.82,77.82,21400000.0
2009-02-26 09:08:00,77.82,77.86,77.82,77.85,64600000.0
2009-02-26 09:09:00,77.84,77.84,77.81,77.82,29200000.0
2009-02-26 09:10:00,77.82,77.82,77.81,77.82,18800000.0
2009-02-26 09:11:00,77.81,77.81,77.8,77.8,8800000.0
2009-02-26 09:12:00,77.8,77.8,77.79,77.79,21800000.0
2009-02-26 09:13:00,77.78,77.79,77.75,77.76,52800000.0
2009-02-26 09:14:00,77.75,77.77,77.75,77.76,8000000.0
2009-02-26 09:15:00,77.75,77.75,77.74,77.74,6000000.0
2009-02-26 09:16:00,77.74,77.76,77.74,77.75,26800000.0
2009-02-26 09:17:00,77.76,77.795,77.75,77.79,47600000.0
2009-02-26 09:18:00,77.79,77.79,77.79,77.79,2000000.0
2009-02-26 09:19:00,77.78,77.79,77.78,77.785,27200000.0
2009-02-26 09:20:00,77.79,77.8,77.78,77.79,62300000.0
2009-02-26 09:21:00,77.79,77.8,77.78,77.79,49600000.0
2009-02-26 09:22:00,77.79,77.79,77.79,77.79,54000000.0
2009-02-26 09:23:00,77.78,77.8,77.78,77.8,66400000.0
2009-02-26 09:24:00,77.8,77.83,77.79,77.815,45600000.0
2009-02-26 09:25:00,77.81,77.845,77.8,77.84,85200000.0
2009-02-26 09:26:00,77.84,77.84,77.83,77.83,34800000.0
2009-02-26 09:27:00,77.835,77.84,77.815,77.82,43600000.0
2009-02-26 09:28:00,77.82,77.845,77.82,77.84,44600000.0
2009-02-26 09:29:00,77.845,77.88,77.84,77.875,40400000.0
2009-02-26 09:30:00,77.88,77.89,77.84,77.85,36600000.0
2009-02-26 09:31:00,77.845,77.87,77.845,77.855,46600000.0
2009-02-26 09:32:00,77.86,77.86,77.85,77.85,15000000.0
2009-02-26 09:33:00,77.855,77.855,77.83,77.835,56800000.0
2009-02-26 09:34:00,77.835,77.835,77.825,77.825,30600000.0
2009-02-26 09:35:00,77.83,77.835,77.815,77.82,43200000.0
2009-02-26 09:36:00,77.82,77.83,77.81,77.81,156000000.0
2009-02-26 09:37:00,77.81,77.81,77.795,77.805,44800000.0
2009-02-26 09:38:00,77.815,77.815,77.805,77.81,24400000.0
2009-02-26 09:39:00,77.81,77.82,77.81,77.81,16600000.0
2009-02-26 09:40:00,77.82,77.825,77.81,77.815,29000000.0
2009-02-26 09:41:00,77.815,77.815,77.8,77.8,91400000.0
2009-02-26 09:42:00,77.81,77.81,77.8,77.805,41000000.0
2009-02-26 09:43:00,77.81,77.855,77.81,77.85,27000000.0
2009-02-26 09:44:00,77.845,77.885,77.845,77.885,29000000.0
2009-02-26 09:45:00,77.88,77.905,77.88,77.895,27000000.0
2009-02-26 09:46:00,77.9,77.905,77.89,77.895,22400000.0
2009-02-26 09:47:00,77.89,77.89,77.84,77.86,215200000.0
2009-02-26 09:48:00,77.86,77.88,77.84,77.87,182600000.0
2009-02-26 09:49:00,77.87,77.88,77.85,77.86,138400000.0
2009-02-26 09:50:00,77.86,77.895,77.86,77.89,117200000.0
2009-02-26 09:51:00,77.895,77.915,77.895,77.915,19600000.0
2009-02-26 09:52:00,77.915,77.915,77.89,77.895,63200000.0
2009-02-26 09:53:00,77.88,77.9,77.87,77.89,140400000.0
2009-02-26 09:54:00,77.89,77.925,77.89,77.91,139400000.0
2009-02-26 09:55:00,77.91,77.91,77.86,77.88,80400000.0
2009-02-26 09:56:00,77.88,77.885,77.84,77.865,119200000.0
2009-02-26 09:57:00,77.87,77.875,77.86,77.865,75800000.0
2009-02-26 09:58:00,77.87,77.875,77.86,77.865,76600000.0
2009-02-26 09:59:00,77.86,77.9,77.86,77.875,174400000.0
2009-02-26 10:00:00,77.88,77.92,77.88,77.91,106800000.0
2009-02-26 10:01:00,77.91,77.93,77.9,77.9,123800000.0
2009-02-26 10:02:00,77.9,77.95,77.89,77.94,95200000.0
2009-02-26 10:03:00,77.94,77.945,77.895,77.91,95600000.0
2009-02-26 10:04:00,77.91,77.91,77.89,77.89,88800000.0
2009-02-26 10:05:00,77.89,77.9,77.87,77.9,171000000.0
2009-02-26 10:06:00,77.9,77.91,77.89,77.9,92400000.0
2009-02-26 10:07:00,77.915,77.95,77.89,77.945,147800000.0
2009-02-26 10:08:00,77.945,77.995,77.945,77.985,281900000.0
2009-02-26 10:09:00,77.98,77.995,77.965,77.965,45800000.0
2009-02-26 10:10:00,77.965,77.98,77.95,77.95,74200000.0
2009-02-26 10:11:00,77.95,77.97,77.945,77.97,30800000.0
2009-02-26 10:12:00,77.975,78.0,77.97,77.99,76600000.0
2009-02-26 10:13:00,77.99,77.99,77.95,77.95,67600000.0
2009-02-26 10:14:00,77.95,77.95,77.93,77.945,46600000.0
2009-02-26 10:15:00,77.94,77.94,77.92,77.92,42600000.0
2009-02-26 10:16:00,77.915,77.925,77.91,77.91,61400000.0
2009-02-26 10:17:00,77.91,77.925,77.885,77.885,81800000.0
2009-02-26 10:18:00,77.885,77.925,77.885,77.92,68200000.0
2009-02-26 10:19:00,77.92,78.025,77.92,77.995,119600000.0
2009-02-26 10:20:00,77.99,78.005,77.965,77.98,146600000.0
2009-02-26 10:21:00,77.98,78.045,77.975,78.01,145000000.0
2009-02-26 10:22:00,78.01,78.02,77.995,78.005,113800000.0
2009-02-26 10:23:00,78.02,78.02,77.98,77.985,74200000.0
2009-02-26 10:24:00,77.99,78.02,77.975,77.995,100000000.0
2009-02-26 10:25:00,78.0,78.075,77.995,78.07,131400000.0
2009-02-26 10:26:00,78.075,78.075,78.025,78.025,105800000.0
2009-02-26 10:27:00,78.045,78.075,78.04,78.05,82600000.0
2009-02-26 10:28:00,78.055,78.095,78.055,78.095,59800000.0
2009-02-26 10:29:00,78.09,78.09,78.07,78.07,65400000.0
2009-02-26 10:30:00,78.065,78.085,78.05,78.07,121200000.0
2009-02-26 10:31:00,78.075,78.075,77.98,77.98,164800000.0
2009-02-26 10:32:00,77.98,78.035,77.98,78.025,151000000.0
2009-02-26 10:33:00,78.03,78.035,78.005,78.01,142200000.0
2009-02-26 10:34:00,78.015,78.015,77.965,77.965,138600000.0
2009-02-26 10:35:00,77.965,78.01,77.965,77.995,193600000.0
2009-02-26 10:36:00,78.0,78.01,77.925,77.925,154000000.0
2009-02-26 10:37:00,77.955,77.965,77.95,77.96,78000000.0
2009-02-26 10:38:00,77.96,77.99,77.955,77.955,89000000.0
2009-02-26 10:39:00,77.955,77.96,77.9,77.9,129800000.0
2009-02-26 10:40:00,77.9,77.94,77.895,77.93,123000000.0
2009-02-26 10:41:00,77.93,77.955,77.92,77.94,199600000.0
2009-02-26 10:42:00,77.94,77.955,77.94,77.955,97200000.0
2009-02-26 10:43:00,77.955,77.985,77.95,77.975,78800000.0
2009-02-26 10:44:00,77.975,78.035,77.97,78.03,81800000.0
2009-02-26 10:45:00,78.03,78.03,78.01,78.02,30800000.0
2009-02-26 10:46:00,78.015,78.055,78.015,78.03,114200000.0
2009-02-26 10:47:00,78.03,78.05,77.98,78.0,134200000.0
2009-02-26 10:48:00,77.995,78.02,77.965,77.99,78000000.0
2009-02-26 10:49:00,77.985,78.025,77.985,78.01,92800000.0
2009-02-26 10:50:00,78.01,78.01,77.98,77.985,131800000.0
2009-02-26 10:51:00,77.995,78.0,77.955,77.97,173200000.0
2009-02-26 10:52:00,77.955,77.975,77.935,77.94,217000000.0
2009-02-26 10:53:00,77.94,78.02,77.94,77.98,340200000.0
2009-02-26 10:54:00,77.98,78.005,77.98,78.0,130400000.0
2009-02-26 10:55:00,78.0,78.005,77.945,77.945,117200000.0
2009-02-26 10:56:00,77.95,77.995,77.935,77.94,118200000.0
2009-02-26 10:57:00,77.945,77.97,77.945,77.96,72200000.0
2009-02-26 10:58:00,77.96,77.98,77.955,77.98,72200000.0
2009-02-26 10:59:00,77.98,77.98,77.92,77.92,133600000.0
2009-02-26 11:00:00,77.915,77.96,77.91,77.95,73800000.0
2009-02-26 11:01:00,77.955,77.955,77.94,77.955,57600000.0
2009-02-26 11:02:00,77.95,77.975,77.945,77.975,29400000.0
2009-02-26 11:03:00,77.965,78.015,77.96,78.015,99000000.0
2009-02-26 11:04:00,78.01,78.01,77.97,77.97,90400000.0
2009-02-26 11:05:00,77.97,78.01,77.97,77.995,112600000.0
2009-02-26 11:06:00,77.995,78.005,77.99,78.005,61400000.0
2009-02-26 11:07:00,78.005,78.005,77.965,77.985,127400000.0
2009-02-26 11:08:00,77.975,78.0,77.97,77.99,78400000.0
2009-02-26 11:09:00,77.995,78.005,77.985,77.99,81800000.0
2009-02-26 11:10:00,77.99,78.02,77.99,78.02,56600000.0
2009-02-26 11:11:00,78.03,78.045,77.99,78.045,136400000.0
2009-02-26 11:12:00,78.045,78.075,78.03,78.065,138400000.0
2009-02-26 11:13:00,78.06,78.09,78.05,78.065,83400000.0
2009-02-26 11:14:00,78.065,78.085,78.06,78.075,129600000.0
2009-02-26 11:15:00,78.075,78.075,78.0,78.015,52600000.0
2009-02-26 11:16:00,78.015,78.015,77.99,77.99,57800000.0
2009-02-26 11:17:00,77.99,78.04,77.99,78.035,63600000.0
2009-02-26 11:18:00,78.035,78.035,78.02,78.025,44000000.0
2009-02-26 11:19:00,78.02,78.08,78.02,78.07,127800000.0
2009-02-26 11:20:00,78.07,78.09,78.07,78.085,92200000.0
2009-02-26 11:21:00,78.08,78.09,78.07,78.085,134800000.0
2009-02-26 11:22:00,78.085,78.095,78.065,78.095,110000000.0
2009-02-26 11:23:00,78.085,78.09,78.035,78.035,116800000.0
2009-02-26 11:24:00,78.04,78.065,78.035,78.06,95800000.0
2009-02-26 11:25:00,78.07,78.08,78.05,78.06,205400000.0
2009-02-26 11:26:00,78.06,78.07,78.055,78.065,118200000.0
2009-02-26 11:27:00,78.065,78.08,78.06,78.075,128000000.0
2009-02-26 11:28:00,78.08,78.09,78.07,78.09,87400000.0
2009-02-26 11:29:00,78.09,78.1,78.08,78.1,113200000.0
2009-02-26 11:30:00,78.1,78.15,78.095,78.11,146000000.0
2009-02-26 11:31:00,78.1,78.11,78.08,78.08,125200000.0
2009-02-26 11:32:00,78.08,78.1,78.08,78.09,120000000.0
2009-02-26 11:33:00,78.085,78.09,78.06,78.08,143400000.0
2009-02-26 11:34:00,78.08,78.08,78.045,78.07,72800000.0
2009-02-26 11:35:00,78.07,78.095,78.065,78.085,93000000.0
2009-02-26 11:36:00,78.09,78.13,78.085,78.13,115200000.0
2009-02-26 11:37:00,78.13,78.15,78.11,78.125,192200000.0
2009-02-26 11:38:00,78.125,78.215,78.12,78.21,173400000.0
2009-02-26 11:39:00,78.21,78.215,78.19,78.195,96600000.0
2009-02-26 11:40:00,78.2,78.2,78.165,78.18,86600000.0
2009-02-26 11:41:00,78.18,78.18,78.175,78.175,75200000.0
2009-02-26 11:42:00,78.18,78.195,78.17,78.175,63000000.0
2009-02-26 11:43:00,78.175,78.175,78.16,78.175,54000000.0
2009-02-26 11:44:00,78.175,78.175,78.165,78.175,53200000.0
2009-02-26 11:45:00,78.175,78.175,78.135,78.135,65200000.0
2009-02-26 11:46:00,78.14,78.15,78.13,78.135,146800000.0
2009-02-26 11:47:00,78.135,78.16,78.135,78.135,87400000.0
2009-02-26 11:48:00,78.14,78.17,78.135,78.17,84000000.0
2009-02-26 11:49:00,78.17,78.18,78.065,78.075,156600000.0
2009-02-26 11:50:00,78.08,78.11,78.08,78.105,160800000.0
2009-02-26 11:51:00,78.1,78.1,78.075,78.085,149800000.0
2009-02-26 11:52:00,78.09,78.09,78.06,78.085,58200000.0
2009-02-26 11:53:00,78.085,78.1,78.065,78.1,103200000.0
2009-02-26 11:54:00,78.1,78.11,78.1,78.11,33200000.0
2009-02-26 11:55:00,78.12,78.15,78.115,78.125,146000000.0
2009-02-26 11:56:00,78.135,78.165,78.12,78.155,152000000.0
2009-02-26 11:57:00,78.155,78.17,78.14,78.155,143600000.0
2009-02-26 11:58:00,78.165,78.165,78.13,78.135,67400000.0
2009-02-26 11:59:00,78.14,78.16,78.125,78.16,93200000.0
2009-02-26 12:00:00,78.14,78.205,78.09,78.115,223800000.0
2009-02-26 12:01:00,78.125,78.155,78.115,78.145,85800000.0
2009-02-26 12:02:00,78.14,78.14,78.125,78.13,51400000.0
2009-02-26 12:03:00,78.13,78.135,78.11,78.13,99200000.0
2009-02-26 12:04:00,78.125,78.16,78.105,78.16,130600000.0
2009-02-26 12:05:00,78.16,78.165,78.14,78.15,85200000.0
2009-02-26 12:06:00,78.15,78.18,78.15,78.18,89600000.0
2009-02-26 12:07:00,78.18,78.185,78.16,78.17,131200000.0
2009-02-26 12:08:00,78.17,78.22,78.165,78.22,68000000.0
2009-02-26 12:09:00,78.215,78.225,78.215,78.22,31600000.0
2009-02-26 12:10:00,78.22,78.235,78.155,78.23,157800000.0
2009-02-26 12:11:00,78.225,78.245,78.225,78.24,103000000.0
2009-02-26 12:12:00,78.235,78.24,78.23,78.24,36600000.0
2009-02-26 12:13:00,78.24,78.24,78.22,78.235,152400000.0
2009-02-26 12:14:00,78.24,78.27,78.23,78.24,99000000.0
2009-02-26 12:15:00,78.23,78.245,78.22,78.235,56200000.0
2009-02-26 12:16:00,78.235,78.235,78.215,78.22,30600000.0
2009-02-26 12:17:00,78.22,78.23,78.195,78.225,91800000.0
2009-02-26 12:18:00,78.225,78.23,78.175,78.19,93200000.0
2009-02-26 12:19:00,78.185,78.195,78.155,78.185,129000000.0
2009-02-26 12:20:00,78.19,78.205,78.185,78.19,95800000.0
2009-02-26 12:21:00,78.205,78.21,78.195,78.195,87800000.0
2009-02-26 12:22:00,78.195,78.2,78.165,78.19,211200000.0
2009-02-26 12:23:00,78.195,78.195,78.18,78.19,32000000.0
2009-02-26 12:24:00,78.19,78.195,78.17,78.175,102000000.0
2009-02-26 12:25:00,78.175,78.195,78.175,78.185,62000000.0
2009-02-26 12:26:00,78.19,78.205,78.18,78.2,57000000.0
2009-02-26 12:27:00,78.2,78.205,78.165,78.2,90800000.0
2009-02-26 12:28:00,78.205,78.22,78.205,78.21,69400000.0
2009-02-26 12:29:00,78.215,78.215,78.2,78.2,65200000.0
2009-02-26 12:30:00,78.205,78.215,78.195,78.215,74400000.0
2009-02-26 12:31:00,78.215,78.225,78.205,78.225,32400000.0
2009-02-26 12:32:00,78.225,78.23,78.2,78.205,114600000.0
2009-02-26 12:33:00,78.205,78.215,78.155,78.155,206400000.0
2009-02-26 12:34:00,78.155,78.185,78.155,78.185,80000000.0
2009-02-26 12:35:00,78.18,78.185,78.155,78.155,107400000.0
2009-02-26 12:36:00,78.155,78.165,78.135,78.145,100000000.0
2009-02-26 12:37:00,78.15,78.185,78.145,78.18,86800000.0
2009-02-26 12:38:00,78.185,78.185,78.17,78.175,55400000.0
2009-02-26 12:39:00,78.17,78.18,78.17,78.175,17200000.0
2009-02-26 12:40:00,78.175,78.18,78.17,78.17,52400000.0
2009-02-26 12:41:00,78.175,78.18,78.17,78.18,45400000.0
2009-02-26 12:42:00,78.175,78.18,78.175,78.18,24400000.0
2009-02-26 12:43:00,78.18,78.2,78.135,78.135,197200000.0
2009-02-26 12:44:00,78.14,78.175,78.11,78.175,259600000.0
2009-02-26 12:45:00,78.175,78.19,78.175,78.18,116600000.0
2009-02-26 12:46:00,78.185,78.19,78.16,78.165,58600000.0
2009-02-26 12:47:00,78.165,78.22,78.165,78.21,162600000.0
2009-02-26 12:48:00,78.21,78.22,78.185,78.185,135200000.0
2009-02-26 12:49:00,78.2,78.29,78.18,78.27,164500000.0
2009-02-26 12:50:00,78.28,78.28,78.23,78.25,88000000.0
2009-02-26 12:51:00,78.25,78.25,78.225,78.24,61600000.0
2009-02-26 12:52:00,78.25,78.26,78.235,78.255,33600000.0
2009-02-26 12:53:00,78.26,78.26,78.24,78.245,71000000.0
2009-02-26 12:54:00,78.25,78.25,78.23,78.23,35400000.0
2009-02-26 12:55:00,78.23,78.25,78.19,78.19,113400000.0
2009-02-26 12:56:00,78.19,78.2,78.125,78.155,228600000.0
2009-02-26 12:57:00,78.155,78.165,78.14,78.155,153600000.0
2009-02-26 12:58:00,78.155,78.18,78.145,78.17,81000000.0
2009-02-26 12:59:00,78.17,78.17,78.15,78.16,68400000.0
2009-02-26 13:00:00,78.16,78.16,78.135,78.145,131800000.0
2009-02-26 13:01:00,78.15,78.195,78.145,78.195,148600000.0
2009-02-26 13:02:00,78.195,78.21,78.18,78.18,52400000.0
2009-02-26 13:03:00,78.17,78.21,78.17,78.2,110400000.0
2009-02-26 13:04:00,78.2,78.21,78.19,78.2,104000000.0
2009-02-26 13:05:00,78.205,78.37,78.185,78.36,186300000.0
2009-02-26 13:06:00,78.36,78.36,78.3,78.32,159600000.0
2009-02-26 13:07:00,78.32,78.33,78.265,78.27,166400000.0
2009-02-26 13:08:00,78.27,78.28,78.26,78.27,96000000.0
2009-02-26 13:09:00,78.275,78.29,78.27,78.28,123200000.0
2009-02-26 13:10:00,78.28,78.32,78.28,78.31,102800000.0
2009-02-26 13:11:00,78.31,78.315,78.29,78.29,62400000.0
2009-02-26 13:12:00,78.3,78.3,78.27,78.27,40800000.0
2009-02-26 13:13:00,78.27,78.285,78.23,78.28,137800000.0
2009-02-26 13:14:00,78.28,78.29,78.21,78.22,108600000.0
2009-02-26 13:15:00,78.215,78.22,78.2,78.205,63800000.0
2009-02-26 13:16:00,78.215,78.24,78.205,78.22,54600000.0
2009-02-26 13:17:00,78.23,78.26,78.23,78.235,118000000.0
2009-02-26 13:18:00,78.23,78.24,78.21,78.225,106200000.0
2009-02-26 13:19:00,78.225,78.25,78.225,78.24,42400000.0
2009-02-26 13:20:00,78.24,78.26,78.21,78.26,80800000.0
2009-02-26 13:21:00,78.27,78.34,78.265,78.34,107400000.0
2009-02-26 13:22:00,78.34,78.35,78.22,78.22,167300000.0
2009-02-26 13:23:00,78.22,78.235,78.185,78.23,115800000.0
2009-02-26 13:24:00,78.23,78.265,78.23,78.265,75200000.0
2009-02-26 13:25:00,78.265,78.265,78.24,78.245,46000000.0
2009-02-26 13:26:00,78.245,78.27,78.23,78.25,76400000.0
2009-02-26 13:27:00,78.25,78.26,78.21,78.245,67000000.0
2009-02-26 13:28:00,78.245,78.25,78.24,78.245,11400000.0
2009-02-26 13:29:00,78.25,78.25,78.23,78.25,54400000.0
2009-02-26 13:30:00,78.25,78.25,78.22,78.22,47600000.0
2009-02-26 13:31:00,78.22,78.235,78.21,78.215,100200000.0
2009-02-26 13:32:00,78.22,78.255,78.22,78.25,32200000.0
2009-02-26 13:33:00,78.24,78.25,78.235,78.245,40200000.0
2009-02-26 13:34:00,78.24,78.26,78.24,78.25,25200000.0
2009-02-26 13:35:00,78.25,78.27,78.22,78.22,86000000.0
2009-02-26 13:36:00,78.23,78.24,78.17,78.22,129000000.0
2009-02-26 13:37:00,78.21,78.22,78.19,78.195,106800000.0
2009-02-26 13:38:00,78.19,78.205,78.175,78.195,44800000.0
2009-02-26 13:39:00,78.2,78.205,78.175,78.175,28800000.0
2009-02-26 13:40:00,78.18,78.18,78.145,78.175,115000000.0
2009-02-26 13:41:00,78.185,78.25,78.185,78.21,108600000.0
2009-02-26 13:42:00,78.215,78.22,78.2,78.21,48000000.0
2009-02-26 13:43:00,78.21,78.22,78.205,78.205,19200000.0
2009-02-26 13:44:00,78.205,78.22,78.18,78.21,64800000.0
2009-02-26 13:45:00,78.21,78.21,78.195,78.2,97400000.0
2009-02-26 13:46:00,78.195,78.205,78.19,78.19,57200000.0
2009-02-26 13:47:00,78.19,78.19,78.18,78.18,29800000.0
2009-02-26 13:48:00,78.17,78.175,78.155,78.16,82800000.0
2009-02-26 13:49:00,78.17,78.17,78.15,78.15,95200000.0
2009-02-26 13:50:00,78.15,78.15,78.1,78.13,74200000.0
2009-02-26 13:51:00,78.14,78.14,78.12,78.13,29600000.0
2009-02-26 13:52:00,78.13,78.14,78.13,78.13,10000000.0
2009-02-26 13:53:00,78.13,78.13,78.095,78.11,111800000.0
2009-02-26 13:54:00,78.115,78.12,78.095,78.095,98400000.0
2009-02-26 13:55:00,78.1,78.11,78.095,78.105,41400000.0
2009-02-26 13:56:00,78.1,78.115,78.1,78.105,150400000.0
2009-02-26 13:57:00,78.1,78.105,78.045,78.08,133600000.0
2009-02-26 13:58:00,78.075,78.12,78.07,78.115,167000000.0
2009-02-26 13:59:00,78.11,78.125,78.1,78.105,67200000.0
2009-02-26 14:00:00,78.12,78.16,78.12,78.15,98600000.0
2009-02-26 14:01:00,78.16,78.16,78.125,78.125,96400000.0
2009-02-26 14:02:00,78.13,78.14,78.12,78.14,48800000.0
2009-02-26 14:03:00,78.14,78.14,78.125,78.13,53000000.0
2009-02-26 14:04:00,78.13,78.145,78.115,78.14,54600000.0
2009-02-26 14:05:00,78.145,78.175,78.145,78.17,74400000.0
2009-02-26 14:06:00,78.17,78.18,78.16,78.16,55600000.0
2009-02-26 14:07:00,78.16,78.16,78.135,78.15,35600000.0
2009-02-26 14:08:00,78.16,78.16,78.145,78.15,13000000.0
2009-02-26 14:09:00,78.15,78.15,78.14,78.15,42400000.0
2009-02-26 14:10:00,78.16,78.17,78.15,78.165,26400000.0
2009-02-26 14:11:00,78.16,78.17,78.16,78.165,25400000.0
2009-02-26 14:12:00,78.165,78.195,78.165,78.18,50400000.0
2009-02-26 14:13:00,78.18,78.18,78.17,78.18,15400000.0
2009-02-26 14:14:00,78.17,78.18,78.165,78.17,56800000.0
2009-02-26 14:15:00,78.17,78.19,78.17,78.19,42000000.0
2009-02-26 14:16:00,78.18,78.18,78.18,78.18,16400000.0
2009-02-26 14:17:00,78.19,78.195,78.165,78.175,31200000.0
2009-02-26 14:18:00,78.18,78.195,78.18,78.195,16000000.0
2009-02-26 14:19:00,78.185,78.23,78.185,78.23,55400000.0
2009-02-26 14:20:00,78.23,78.265,78.225,78.265,13600000.0
2009-02-26 14:21:00,78.26,78.29,78.245,78.29,63200000.0
2009-02-26 14:22:00,78.305,78.315,78.27,78.27,126800000.0
2009-02-26 14:23:00,78.28,78.295,78.27,78.295,66200000.0
2009-02-26 14:24:00,78.3,78.315,78.28,78.28,72000000.0
2009-02-26 14:25:00,78.295,78.345,78.295,78.345,67200000.0
2009-02-26 14:26:00,78.345,78.395,78.33,78.395,51800000.0
2009-02-26 14:27:00,78.395,78.415,78.38,78.415,60200000.0
2009-02-26 14:28:00,78.415,78.415,78.36,78.39,108200000.0
2009-02-26 14:29:00,78.39,78.395,78.355,78.355,88800000.0
2009-02-26 14:30:00,78.36,78.385,78.355,78.37,62400000.0
2009-02-26 14:31:00,78.365,78.385,78.365,78.385,27600000.0
2009-02-26 14:32:00,78.385,78.42,78.36,78.385,78200000.0
2009-02-26 14:33:00,78.36,78.43,78.35,78.43,64400000.0
2009-02-26 14:34:00,78.435,78.48,78.415,78.415,104600000.0
2009-02-26 14:35:00,78.435,78.445,78.405,78.415,89000000.0
2009-02-26 14:36:00,78.41,78.465,78.395,78.465,78400000.0
2009-02-26 14:37:00,78.46,78.48,78.43,78.46,71200000.0
2009-02-26 14:38:00,78.46,78.475,78.445,78.46,19600000.0
2009-02-26 14:39:00,78.47,78.47,78.43,78.46,33400000.0
2009-02-26 14:40:00,78.455,78.46,78.42,78.455,58400000.0
2009-02-26 14:41:00,78.455,78.485,78.445,78.47,40600000.0
2009-02-26 14:42:00,78.475,78.545,78.475,78.54,60100000.0
2009-02-26 14:43:00,78.535,78.59,78.53,78.575,103700000.0
2009-02-26 14:44:00,78.575,78.635,78.575,78.635,131800000.0
2009-02-26 14:45:00,78.645,78.725,78.64,78.725,56400000.0
2009-02-26 14:46:00,78.72,78.745,78.71,78.735,45400000.0
2009-02-26 14:47:00,78.74,78.82,78.72,78.815,83000000.0
2009-02-26 14:48:00,78.81,78.81,78.765,78.79,79000000.0
2009-02-26 14:49:00,78.775,78.86,78.775,78.85,147000000.0
2009-02-26 14:50:00,78.85,78.86,78.835,78.845,130800000.0
2009-02-26 14:51:00,78.85,78.85,78.82,78.835,72600000.0
2009-02-26 14:52:00,78.83,78.855,78.805,78.805,81800000.0
2009-02-26 14:53:00,78.805,78.825,78.79,78.8,86000000.0
2009-02-26 14:54:00,78.795,78.81,78.775,78.805,59400000.0
2009-02-26 14:55:00,78.805,78.825,78.77,78.825,86000000.0
2009-02-26 14:56:00,78.815,78.865,78.805,78.865,75000000.0
2009-02-26 14:57:00,78.87,78.91,78.85,78.875,88400000.0
2009-02-26 14:58:00,78.88,78.88,78.78,78.795,88600000.0
2009-02-26 14:59:00,78.8,78.825,78.79,78.825,60600000.0
2009-02-26 15:00:00,78.83,78.93,78.83,78.925,61400000.0
2009-02-26 15:01:00,78.915,78.935,78.865,78.935,47800000.0
2009-02-26 15:02:00,78.93,78.94,78.885,78.905,71600000.0
2009-02-26 15:03:00,78.905,78.905,78.8,78.805,58200000.0
2009-02-26 15:04:00,78.825,78.825,78.795,78.82,61600000.0
2009-02-26 15:05:00,78.82,78.83,78.8,78.8,39000000.0
2009-02-26 15:06:00,78.8,78.83,78.8,78.805,54200000.0
2009-02-26 15:07:00,78.8,78.82,78.795,78.815,66400000.0
2009-02-26 15:08:00,78.82,78.845,78.81,78.84,44600000.0
2009-02-26 15:09:00,78.84,78.865,78.82,78.82,70800000.0
2009-02-26 15:10:00,78.82,78.84,78.81,78.83,23400000.0
2009-02-26 15:11:00,78.83,78.86,78.805,78.805,72400000.0
2009-02-26 15:12:00,78.81,78.835,78.805,78.805,86400000.0
2009-02-26 15:13:00,78.805,78.835,78.785,78.79,68200000.0
2009-02-26 15:14:00,78.785,78.84,78.76,78.82,75800000.0
2009-02-26 15:15:00,78.835,78.87,78.81,78.81,83800000.0
2009-02-26 15:16:00,78.82,78.83,78.795,78.795,74400000.0
2009-02-26 15:17:00,78.795,78.835,78.795,78.835,52300000.0
2009-02-26 15:18:00,78.84,78.885,78.84,78.885,66400000.0
2009-02-26 15:19:00,78.88,78.92,78.88,78.92,60200000.0
2009-02-26 15:20:00,78.905,78.905,78.855,78.895,89000000.0
2009-02-26 15:21:00,78.89,78.97,78.885,78.95,83800000.0
2009-02-26 15:22:00,78.95,78.98,78.93,78.93,71300000.0
2009-02-26 15:23:00,78.925,78.975,78.85,78.85,108200000.0
2009-02-26 15:24:00,78.85,78.905,78.835,78.9,64800000.0
2009-02-26 15:25:00,78.9,78.935,78.895,78.92,47800000.0
2009-02-26 15:26:00,78.915,78.92,78.815,78.83,65400000.0
2009-02-26 15:27:00,78.83,78.84,78.78,78.795,47400000.0
2009-02-26 15:28:00,78.79,78.79,78.73,78.73,71800000.0
2009-02-26 15:29:00,78.73,78.77,78.7,78.765,205800000.0
2009-02-26 15:30:00,78.78,78.78,78.535,78.59,155600000.0
2009-02-26 15:31:00,78.59,78.68,78.575,78.655,100600000.0
2009-02-26 15:32:00,78.66,78.715,78.65,78.7,47800000.0
2009-02-26 15:33:00,78.695,78.765,78.67,78.76,91600000.0
2009-02-26 15:34:00,78.76,78.84,78.76,78.815,84800000.0
2009-02-26 15:35:00,78.81,78.81,78.765,78.8,75800000.0
2009-02-26 15:36:00,78.8,78.885,78.785,78.865,119200000.0
2009-02-26 15:37:00,78.875,78.96,78.825,78.85,175800000.0
2009-02-26 15:38:00,78.835,78.88,78.785,78.86,131800000.0
2009-02-26 15:39:00,78.865,78.94,78.855,78.935,166200000.0
2009-02-26 15:40:00,78.935,78.94,78.86,78.865,127200000.0
2009-02-26 15:41:00,78.86,78.88,78.845,78.86,139000000.0
2009-02-26 15:42:00,78.86,78.875,78.82,78.85,61600000.0
2009-02-26 15:43:00,78.85,78.87,78.83,78.83,157200000.0
2009-02-26 15:44:00,78.83,78.83,78.785,78.8,87000000.0
2009-02-26 15:45:00,78.805,78.81,78.695,78.8,118200000.0
2009-02-26 15:46:00,78.795,78.805,78.73,78.765,57400000.0
2009-02-26 15:47:00,78.775,78.775,78.695,78.72,78200000.0
2009-02-26 15:48:00,78.71,78.82,78.71,78.79,74200000.0
2009-02-26 15:49:00,78.795,78.82,78.735,78.74,74800000.0
2009-02-26 15:50:00,78.74,78.81,78.74,78.78,58400000.0
2009-02-26 15:51:00,78.785,78.825,78.78,78.79,73000000.0
2009-02-26 15:52:00,78.78,78.78,78.735,78.77,46200000.0
2009-02-26 15:53:00,78.77,78.81,78.77,78.79,46600000.0
2009-02-26 15:54:00,78.795,78.81,78.79,78.81,12000000.0
2009-02-26 15:55:00,78.81,78.82,78.785,78.79,27000000.0
2009-02-26 15:56:00,78.785,78.785,78.73,78.755,34800000.0
2009-02-26 15:57:00,78.755,78.76,78.735,78.735,28800000.0
2009-02-26 15:58:00,78.74,78.78,78.735,78.77,28800000.0
2009-02-26 15:59:00,78.77,78.8,78.745,78.8,60800000.0
2009-02-26 16:00:00,78.8,78.805,78.695,78.715,93400000.0
2009-02-26 16:01:00,78.715,78.77,78.66,78.76,71600000.0
2009-02-26 16:02:00,78.76,78.77,78.635,78.665,71400000.0
2009-02-26 16:03:00,78.66,78.71,78.615,78.68,85600000.0
2009-02-26 16:04:00,78.68,78.77,78.68,78.755,66200000.0
2009-02-26 16:05:00,78.755,78.76,78.7,78.715,61200000.0
2009-02-26 16:06:00,78.71,78.76,78.695,78.725,65800000.0
2009-02-26 16:07:00,78.74,78.81,78.74,78.79,64800000.0
2009-02-26 16:08:00,78.79,78.795,78.76,78.775,34800000.0
2009-02-26 16:09:00,78.78,78.785,78.74,78.765,73400000.0
2009-02-26 16:10:00,78.77,78.775,78.72,78.755,81400000.0
2009-02-26 16:11:00,78.75,78.76,78.735,78.75,51200000.0
2009-02-26 16:12:00,78.745,78.79,78.745,78.765,60600000.0
2009-02-26 16:13:00,78.76,78.785,78.75,78.77,74800000.0
2009-02-26 16:14:00,78.775,78.815,78.77,78.8,60800000.0
2009-02-26 16:15:00,78.825,78.835,78.8,78.81,79400000.0
2009-02-26 16:16:00,78.81,78.845,78.76,78.79,87400000.0
2009-02-26 16:17:00,78.8,78.83,78.78,78.805,81600000.0
2009-02-26 16:18:00,78.805,78.805,78.765,78.765,29000000.0
2009-02-26 16:19:00,78.765,78.795,78.73,78.735,80200000.0
2009-02-26 16:20:00,78.73,78.74,78.65,78.675,93600000.0
2009-02-26 16:21:00,78.675,78.7,78.66,78.68,50000000.0
2009-02-26 16:22:00,78.67,78.695,78.655,78.655,97400000.0
2009-02-26 16:23:00,78.645,78.645,78.59,78.63,108600000.0
2009-02-26 16:24:00,78.63,78.655,78.61,78.635,74800000.0
2009-02-26 16:25:00,78.64,78.685,78.635,78.675,61000000.0
2009-02-26 16:26:00,78.675,78.74,78.665,78.74,61400000.0
2009-02-26 16:27:00,78.735,78.74,78.685,78.685,48000000.0
2009-02-26 16:28:00,78.68,78.705,78.66,78.66,39800000.0
2009-02-26 16:29:00,78.66,78.68,78.65,78.65,35200000.0
2009-02-26 16:30:00,78.645,78.67,78.625,78.665,33800000.0
2009-02-26 16:31:00,78.67,78.69,78.65,78.67,59600000.0
2009-02-26 16:32:00,78.67,78.67,78.605,78.645,33800000.0
2009-02-26 16:33:00,78.645,78.67,78.64,78.65,73400000.0
2009-02-26 16:34:00,78.65,78.695,78.64,78.665,52200000.0
2009-02-26 16:35:00,78.665,78.69,78.665,78.675,39800000.0
2009-02-26 16:36:00,78.675,78.74,78.675,78.735,37400000.0
2009-02-26 16:37:00,78.735,78.735,78.685,78.705,70000000.0
2009-02-26 16:38:00,78.705,78.75,78.66,78.73,91600000.0
2009-02-26 16:39:00,78.73,78.73,78.69,78.695,73000000.0
2009-02-26 16:40:00,78.7,78.72,78.685,78.71,38200000.0
2009-02-26 16:41:00,78.715,78.715,78.65,78.65,46800000.0
2009-02-26 16:42:00,78.655,78.695,78.655,78.685,70000000.0
2009-02-26 16:43:00,78.68,78.705,78.62,78.62,75200000.0
2009-02-26 16:44:00,78.625,78.715,78.62,78.7,81200000.0
2009-02-26 16:45:00,78.705,78.705,78.48,78.495,97400000.0
2009-02-26 16:46:00,78.51,78.54,78.48,78.495,57800000.0
2009-02-26 16:47:00,78.49,78.535,78.48,78.505,69200000.0
2009-02-26 16:48:00,78.505,78.52,78.465,78.475,89400000.0
2009-02-26 16:49:00,78.47,78.47,78.425,78.425,51600000.0
2009-02-26 16:50:00,78.435,78.52,78.435,78.495,88000000.0
2009-02-26 16:51:00,78.5,78.565,78.495,78.5,140800000.0
2009-02-26 16:52:00,78.5,78.5,78.455,78.48,66400000.0
2009-02-26 16:53:00,78.475,78.545,78.47,78.535,66200000.0
2009-02-26 16:54:00,78.535,78.555,78.51,78.52,67400000.0
2009-02-26 16:55:00,78.515,78.53,78.495,78.53,43000000.0
2009-02-26 16:56:00,78.54,78.56,78.525,78.535,41000000.0
2009-02-26 16:57:00,78.54,78.545,78.52,78.535,33600000.0
2009-02-26 16:58:00,78.52,78.645,78.52,78.62,77400000.0
2009-02-26 16:59:00,78.625,78.655,78.6,78.605,86800000.0
2009-02-26 17:00:00,78.625,78.665,78.54,78.655,141400000.0
2009-02-26 17:01:00,78.66,78.71,78.625,78.675,101400000.0
2009-02-26 17:02:00,78.67,78.695,78.61,78.615,57200000.0
2009-02-26 17:03:00,78.615,78.615,78.535,78.555,87200000.0
2009-02-26 17:04:00,78.555,78.585,78.55,78.575,59600000.0
2009-02-26 17:05:00,78.57,78.61,78.56,78.61,51800000.0
2009-02-26 17:06:00,78.625,78.7,78.58,78.59,76800000.0
2009-02-26 17:07:00,78.59,78.63,78.58,78.63,83200000.0
2009-02-26 17:08:00,78.63,78.635,78.595,78.6,61200000.0
2009-02-26 17:09:00,78.61,78.63,78.58,78.62,64200000.0
2009-02-26 17:10:00,78.62,78.625,78.58,78.59,70000000.0
2009-02-26 17:11:00,78.595,78.61,78.56,78.59,54200000.0
2009-02-26 17:12:00,78.59,78.6,78.57,78.6,47800000.0
2009-02-26 17:13:00,78.605,78.625,78.59,78.62,48600000.0
2009-02-26 17:14:00,78.625,78.66,78.625,78.655,63600000.0
2009-02-26 17:15:00,78.655,78.72,78.655,78.695,68000000.0
2009-02-26 17:16:00,78.69,78.715,78.66,78.68,66200000.0
2009-02-26 17:17:00,78.685,78.695,78.66,78.695,87600000.0
2009-02-26 17:18:00,78.7,78.745,78.7,78.745,73600000.0
2009-02-26 17:19:00,78.75,78.755,78.71,78.725,79400000.0
2009-02-26 17:20:00,78.725,78.775,78.72,78.775,103800000.0
2009-02-26 17:21:00,78.775,78.78,78.715,78.73,81800000.0
2009-02-26 17:22:00,78.73,78.73,78.67,78.67,55600000.0
2009-02-26 17:23:00,78.68,78.73,78.68,78.72,74600000.0
2009-02-26 17:24:00,78.715,78.745,78.705,78.73,81800000.0
2009-02-26 17:25:00,78.735,78.76,78.73,78.76,30800000.0
2009-02-26 17:26:00,78.755,78.755,78.73,78.735,45200000.0
2009-02-26 17:27:00,78.75,78.775,78.72,78.755,66400000.0
2009-02-26 17:28:00,78.75,78.775,78.74,78.755,64600000.0
2009-02-26 17:29:00,78.75,78.765,78.72,78.74,85800000.0
2009-02-26 17:30:00,78.74,78.765,78.71,78.71,76200000.0
2009-02-26 17:31:00,78.71,78.73,78.655,78.66,70200000.0
2009-02-26 17:32:00,78.655,78.705,78.65,78.7,106700000.0
2009-02-26 17:33:00,78.7,78.75,78.69,78.745,100200000.0
2009-02-26 17:34:00,78.745,78.84,78.725,78.815,118200000.0
2009-02-26 17:35:00,78.81,78.94,78.78,78.925,165900000.0
2009-02-26 17:36:00,78.93,79.005,78.9,78.965,207400000.0
2009-02-26 17:37:00,78.965,79.045,78.96,79.045,217200000.0
2009-02-26 17:38:00,79.035,79.065,78.98,78.995,154400000.0
2009-02-26 17:39:00,78.99,79.065,78.99,79.065,149600000.0
2009-02-26 17:40:00,79.06,79.105,79.06,79.09,185800000.0
2009-02-26 17:41:00,79.095,79.14,79.09,79.135,195600000.0
2009-02-26 17:42:00,79.145,79.195,79.125,79.15,223200000.0
2009-02-26 17:43:00,79.155,79.17,79.09,79.125,224400000.0
2009-02-26 17:44:00,79.12,79.16,79.11,79.14,154200000.0
2009-02-26 17:45:00,79.13,79.13,79.045,79.08,193000000.0
2009-02-26 17:46:00,79.08,79.095,79.04,79.09,161600000.0
2009-02-26 17:47:00,79.095,79.11,79.05,79.065,114800000.0
2009-02-26 17:48:00,79.06,79.15,79.05,79.13,117600000.0
2009-02-26 17:49:00,79.135,79.175,79.135,79.17,119200000.0
2009-02-26 17:50:00,79.165,79.19,79.165,79.175,98600000.0
2009-02-26 17:51:00,79.18,79.185,79.145,79.15,145800000.0
2009-02-26 17:52:00,79.155,79.155,79.115,79.13,106200000.0
2009-02-26 17:53:00,79.125,79.16,79.115,79.15,139600000.0
2009-02-26 17:54:00,79.15,79.165,79.075,79.08,200600000.0
2009-02-26 17:55:00,79.09,79.12,79.08,79.09,213000000.0
2009-02-26 17:56:00,79.09,79.13,79.075,79.075,186800000.0
2009-02-26 17:57:00,79.075,79.12,79.065,79.095,119600000.0
2009-02-26 17:58:00,79.095,79.175,79.085,79.14,149600000.0
2009-02-26 17:59:00,79.14,79.185,79.105,79.16,167800000.0
2009-02-26 18:00:00,79.16,79.175,79.1,79.15,193000000.0
2009-02-26 18:01:00,79.15,79.16,79.12,79.135,145200000.0
2009-02-26 18:02:00,79.13,79.14,79.095,79.1,141200000.0
2009-02-26 18:03:00,79.105,79.11,79.005,79.06,188200000.0
2009-02-26 18:04:00,79.055,79.09,79.055,79.085,132800000.0
2009-02-26 18:05:00,79.08,79.085,79.04,79.055,119600000.0
2009-02-26 18:06:00,79.06,79.115,79.06,79.09,142600000.0
2009-02-26 18:07:00,79.085,79.1,79.065,79.08,71400000.0
2009-02-26 18:08:00,79.085,79.105,79.08,79.095,103800000.0
2009-02-26 18:09:00,79.1,79.15,79.1,79.12,184800000.0
2009-02-26 18:10:00,79.115,79.125,79.08,79.095,86600000.0
2009-02-26 18:11:00,79.1,79.18,79.1,79.16,262800000.0
2009-02-26 18:12:00,79.16,79.17,79.125,79.15,198600000.0
2009-02-26 18:13:00,79.16,79.215,79.15,79.2,196600000.0
2009-02-26 18:14:00,79.2,79.23,79.17,79.21,91400000.0
2009-02-26 18:15:00,79.21,79.21,79.16,79.165,96200000.0
2009-02-26 18:16:00,79.17,79.175,79.15,79.16,77200000.0
2009-02-26 18:17:00,79.17,79.185,79.155,79.155,98600000.0
2009-02-26 18:18:00,79.155,79.22,79.155,79.205,171000000.0
2009-02-26 18:19:00,79.215,79.255,79.2,79.23,82200000.0
2009-02-26 18:20:00,79.225,79.26,79.215,79.255,173000000.0
2009-02-26 18:21:00,79.255,79.26,79.14,79.185,210600000.0
2009-02-26 18:22:00,79.185,79.205,79.17,79.195,167000000.0
2009-02-26 18:23:00,79.2,79.255,79.185,79.245,116200000.0
2009-02-26 18:24:00,79.245,79.265,79.225,79.26,85400000.0
2009-02-26 18:25:00,79.265,79.325,79.265,79.285,170000000.0
2009-02-26 18:26:00,79.305,79.375,79.3,79.355,180000000.0
2009-02-26 18:27:00,79.36,79.38,79.345,79.37,154800000.0
2009-02-26 18:28:00,79.37,79.37,79.28,79.28,174800000.0
2009-02-26 18:29:00,79.29,79.295,79.205,79.22,193200000.0
2009-02-26 18:30:00,79.215,79.24,79.205,79.23,140000000.0
2009-02-26 18:31:00,79.23,79.235,79.205,79.205,75200000.0
2009-02-26 18:32:00,79.21,79.21,79.18,79.19,120400000.0
2009-02-26 18:33:00,79.19,79.2,79.165,79.18,139000000.0
2009-02-26 18:34:00,79.18,79.18,79.13,79.155,187000000.0
2009-02-26 18:35:00,79.15,79.195,79.15,79.185,78800000.0
2009-02-26 18:36:00,79.185,79.21,79.18,79.185,146600000.0
2009-02-26 18:37:00,79.18,79.185,79.145,79.185,88000000.0
2009-02-26 18:38:00,79.18,79.21,79.18,79.18,68600000.0
2009-02-26 18:39:00,79.18,79.195,79.155,79.19,69000000.0
2009-02-26 18:40:00,79.19,79.215,79.19,79.195,54400000.0
2009-02-26 18:41:00,79.205,79.23,79.19,79.21,67800000.0
2009-02-26 18:42:00,79.215,79.235,79.2,79.205,49400000.0
2009-02-26 18:43:00,79.2,79.28,79.185,79.2,174400000.0
2009-02-26 18:44:00,79.2,79.21,79.15,79.15,113400000.0
2009-02-26 18:45:00,79.145,79.15,79.095,79.1,157000000.0
2009-02-26 18:46:00,79.1,79.11,79.04,79.09,141200000.0
2009-02-26 18:47:00,79.09,79.1,79.04,79.065,124800000.0
2009-02-26 18:48:00,79.065,79.075,78.93,78.955,198400000.0
2009-02-26 18:49:00,78.96,78.98,78.93,78.97,121400000.0
2009-02-26 18:50:00,78.97,78.995,78.97,78.99,107800000.0
2009-02-26 18:51:00,78.99,79.0,78.975,78.995,66200000.0
2009-02-26 18:52:00,79.0,79.085,79.0,79.06,145800000.0
2009-02-26 18:53:00,79.06,79.06,79.005,79.045,118000000.0
2009-02-26 18:54:00,79.04,79.05,78.985,79.015,97600000.0
2009-02-26 18:55:00,79.02,79.07,79.02,79.06,82400000.0
2009-02-26 18:56:00,79.055,79.1,79.055,79.1,56200000.0
2009-02-26 18:57:00,79.1,79.14,79.09,79.14,138400000.0
2009-02-26 18:58:00,79.14,79.14,79.07,79.08,124600000.0
2009-02-26 18:59:00,79.08,79.125,79.06,79.095,197400000.0
2009-02-26 19:00:00,79.095,79.13,79.08,79.13,149200000.0
2009-02-26 19:01:00,79.13,79.17,79.12,79.17,175400000.0
2009-02-26 19:02:00,79.17,79.195,79.16,79.18,131800000.0
2009-02-26 19:03:00,79.18,79.18,79.15,79.16,129200000.0
2009-02-26 19:04:00,79.17,79.18,79.12,79.15,105800000.0
2009-02-26 19:05:00,79.15,79.165,79.14,79.14,106400000.0
2009-02-26 19:06:00,79.14,79.19,79.14,79.19,102000000.0
2009-02-26 19:07:00,79.18,79.205,79.17,79.19,142000000.0
2009-02-26 19:08:00,79.19,79.22,79.185,79.2,152200000.0
2009-02-26 19:09:00,79.2,79.215,79.19,79.21,97400000.0
2009-02-26 19:10:00,79.21,79.23,79.2,79.2,152000000.0
2009-02-26 19:11:00,79.19,79.205,79.15,79.17,102200000.0
2009-02-26 19:12:00,79.17,79.175,79.09,79.11,135800000.0
2009-02-26 19:13:00,79.1,79.14,79.09,79.125,140400000.0
2009-02-26 19:14:00,79.11,79.13,79.1,79.125,110400000.0
2009-02-26 19:15:00,79.125,79.145,79.12,79.12,107200000.0
2009-02-26 19:16:00,79.12,79.135,79.085,79.095,146600000.0
2009-02-26 19:17:00,79.095,79.11,79.065,79.065,89400000.0
2009-02-26 19:18:00,79.07,79.1,79.06,79.085,96200000.0
2009-02-26 19:19:00,79.085,79.11,79.085,79.09,57600000.0
2009-02-26 19:20:00,79.09,79.105,79.08,79.105,86000000.0
2009-02-26 19:21:00,79.11,79.115,79.05,79.06,80000000.0
2009-02-26 19:22:00,79.06,79.07,79.03,79.03,48000000.0
2009-02-26 19:23:00,79.04,79.095,79.04,79.07,102400000.0
2009-02-26 19:24:00,79.07,79.07,79.03,79.03,81600000.0
2009-02-26 19:25:00,79.03,79.05,79.02,79.04,60600000.0
2009-02-26 19:26:00,79.04,79.05,79.03,79.03,24600000.0
2009-02-26 19:27:00,79.03,79.04,78.99,78.99,73600000.0
2009-02-26 19:28:00,78.99,78.99,78.96,78.99,56000000.0
2009-02-26 19:29:00,78.99,79.03,78.98,79.01,80200000.0
2009-02-26 19:30:00,79.01,79.02,78.99,79.01,43200000.0
2009-02-26 19:31:00,79.01,79.04,78.99,79.03,52800000.0
2009-02-26 19:32:00,79.03,79.08,79.03,79.07,65200000.0
2009-02-26 19:33:00,79.08,79.1,79.07,79.07,41600000.0
2009-02-26 19:34:00,79.07,79.07,79.01,79.02,64000000.0
2009-02-26 19:35:00,79.02,79.04,79.02,79.04,32000000.0
2009-02-26 19:36:00,79.04,79.05,79.04,79.05,27200000.0
2009-02-26 19:37:00,79.04,79.05,79.03,79.03,38600000.0
2009-02-26 19:38:00,79.03,79.03,79.03,79.03,4800000.0
2009-02-26 19:39:00,79.03,79.04,78.99,78.99,40800000.0
2009-02-26 19:40:00,78.99,79.04,78.99,79.02,38400000.0
2009-02-26 19:41:00,79.02,79.04,79.02,79.04,82600000.0
2009-02-26 19:42:00,79.04,79.115,79.04,79.1,109800000.0
2009-02-26 19:43:00,79.1,79.1,79.01,79.01,88000000.0
2009-02-26 19:44:00,79.0,79.01,78.99,79.01,32800000.0
2009-02-26 19:45:00,79.01,79.02,79.0,79.01,27800000.0
2009-02-26 19:46:00,79.0,79.0,78.98,78.995,70400000.0
2009-02-26 19:47:00,79.0,79.04,79.0,79.04,76400000.0
2009-02-26 19:48:00,79.04,79.07,79.03,79.06,147200000.0
2009-02-26 19:49:00,79.06,79.065,79.05,79.06,84800000.0
2009-02-26 19:50:00,79.06,79.07,79.06,79.07,48000000.0
2009-02-26 19:51:00,79.07,79.08,79.07,79.08,24600000.0
2009-02-26 19:52:00,79.08,79.08,79.08,79.08,14400000.0
2009-02-26 19:53:00,79.08,79.09,79.05,79.06,80000000.0
2009-02-26 19:54:00,79.06,79.08,79.06,79.07,62400000.0
2009-02-26 19:55:00,79.07,79.07,79.05,79.05,106200000.0
2009-02-26 19:56:00,79.05,79.09,79.05,79.09,99200000.0
2009-02-26 19:57:00,79.09,79.09,79.065,79.085,86400000.0
2009-02-26 19:58:00,79.08,79.09,79.05,79.06,84800000.0
2009-02-26 19:59:00,79.06,79.07,79.03,79.03,108800000.0
2009-02-26 20:00:00,79.03,79.045,79.02,79.035,121600000.0
2009-02-26 20:01:00,79.03,79.05,79.02,79.02,144000000.0
2009-02-26 20:02:00,79.01,79.015,78.99,78.995,84800000.0
2009-02-26 20:03:00,78.995,79.045,78.99,79.02,104000000.0
2009-02-26 20:04:00,79.02,79.02,78.99,78.99,43200000.0
2009-02-26 20:05:00,78.99,78.995,78.97,78.97,43200000.0
2009-02-26 20:06:00,78.97,78.98,78.96,78.98,43200000.0
2009-02-26 20:07:00,78.98,78.98,78.95,78.955,84800000.0
2009-02-26 20:08:00,78.955,78.96,78.95,78.95,54400000.0
2009-02-26 20:09:00,78.95,78.96,78.94,78.945,80000000.0
2009-02-26 20:10:00,78.95,78.95,78.885,78.9,157400000.0
2009-02-26 20:11:00,78.9,78.92,78.89,78.91,94400000.0
2009-02-26 20:12:00,78.91,78.91,78.87,78.875,144600000.0
2009-02-26 20:13:00,78.88,78.89,78.85,78.87,83200000.0
2009-02-26 20:14:00,78.87,78.905,78.86,78.9,119800000.0
2009-02-26 20:15:00,78.9,78.92,78.865,78.87,150400000.0
2009-02-26 20:16:00,78.875,78.895,78.87,78.885,80000000.0
2009-02-26 20:17:00,78.9,78.975,78.9,78.96,124200000.0
2009-02-26 20:18:00,78.96,78.98,78.92,78.93,97600000.0
2009-02-26 20:19:00,78.93,78.94,78.91,78.925,93400000.0
2009-02-26 20:20:00,78.92,78.93,78.905,78.93,111200000.0
2009-02-26 20:21:00,78.93,78.96,78.93,78.95,122200000.0
2009-02-26 20:22:00,78.95,78.965,78.94,78.945,72000000.0
2009-02-26 20:23:00,78.945,78.945,78.93,78.945,81600000.0
2009-02-26 20:24:00,78.95,78.955,78.9,78.915,100800000.0
2009-02-26 20:25:00,78.915,78.915,78.9,78.905,129600000.0
2009-02-26 20:26:00,78.905,78.92,78.9,78.905,102400000.0
2009-02-26 20:27:00,78.905,78.91,78.875,78.895,144000000.0
2009-02-26 20:28:00,78.895,78.925,78.885,78.915,230400000.0
2009-02-26 20:29:00,78.925,78.935,78.91,78.925,109200000.0
2009-02-26 20:30:00,78.925,78.925,78.86,78.86,137600000.0
2009-02-26 20:31:00,78.86,78.865,78.85,78.85,44800000.0
2009-02-26 20:32:00,78.855,78.86,78.845,78.85,84800000.0
2009-02-26 20:33:00,78.85,78.87,78.845,78.86,102400000.0
2009-02-26 20:34:00,78.86,78.9,78.86,78.89,113600000.0
2009-02-26 20:35:00,78.89,78.905,78.89,78.895,129600000.0
2009-02-26 20:36:00,78.89,78.905,78.86,78.86,116800000.0
2009-02-26 20:37:00,78.86,78.86,78.83,78.84,106200000.0
2009-02-26 20:38:00,78.845,78.85,78.82,78.83,89600000.0
2009-02-26 20:39:00,78.83,78.84,78.795,78.825,103000000.0
2009-02-26 20:40:00,78.825,78.895,78.81,78.88,131200000.0
2009-02-26 20:41:00,78.88,78.905,78.88,78.895,83200000.0
2009-02-26 20:42:00,78.9,78.98,78.9,78.98,121000000.0
2009-02-26 20:43:00,78.98,79.015,78.98,78.98,88200000.0
2009-02-26 20:44:00,78.98,79.0,78.98,79.0,76800000.0
2009-02-26 20:45:00,79.005,79.015,78.99,79.01,112000000.0
2009-02-26 20:46:00,79.005,79.01,78.97,78.97,91200000.0
2009-02-26 20:47:00,78.975,79.015,78.975,79.0,70400000.0
2009-02-26 20:48:00,79.0,79.01,78.98,78.98,96000000.0
2009-02-26 20:49:00,78.97,79.005,78.97,78.985,72000000.0
2009-02-26 20:50:00,78.98,79.0,78.97,78.98,88000000.0
2009-02-26 20:51:00,78.985,79.0,78.955,78.955,78400000.0
2009-02-26 20:52:00,78.96,78.99,78.955,78.98,70400000.0
2009-02-26 20:53:00,78.98,78.98,78.965,78.97,36800000.0
2009-02-26 20:54:00,78.97,78.98,78.96,78.97,43200000.0
2009-02-26 20:55:00,78.975,78.975,78.93,78.93,57600000.0
2009-02-26 20:56:00,78.94,78.96,78.91,78.95,96600000.0
2009-02-26 20:57:00,78.95,78.96,78.93,78.95,46400000.0
2009-02-26 20:58:00,78.95,78.95,78.92,78.92,43200000.0
2009-02-26 20:59:00,78.92,78.93,78.915,78.92,48000000.0
2009-02-26 21:00:00,78.91,78.91,78.88,78.89,112000000.0
2009-02-26 21:01:00,78.89,78.905,78.88,78.885,115400000.0
2009-02-26 21:02:00,78.88,78.89,78.87,78.88,91200000.0
2009-02-26 21:03:00,78.88,78.89,78.85,78.86,98800000.0
2009-02-26 21:04:00,78.86,78.86,78.83,78.83,67200000.0
2009-02-26 21:05:00,78.83,78.84,78.81,78.81,100000000.0
2009-02-26 21:06:00,78.82,78.83,78.76,78.77,95000000.0
2009-02-26 21:07:00,78.77,78.77,78.69,78.74,106600000.0
2009-02-26 21:08:00,78.74,78.745,78.73,78.73,27200000.0
2009-02-26 21:09:00,78.735,78.765,78.735,78.745,20600000.0
2009-02-26 21:10:00,78.755,78.795,78.75,78.785,30000000.0
2009-02-26 21:11:00,78.79,78.795,78.765,78.78,29600000.0
2009-02-26 21:12:00,78.775,78.84,78.765,78.78,78400000.0
2009-02-26 21:13:00,78.78,78.8,78.765,78.8,28000000.0
2009-02-26 21:14:00,78.8,78.81,78.785,78.81,29800000.0
2009-02-26 21:15:00,78.81,78.825,78.8,78.8,23600000.0
2009-02-26 21:16:00,78.805,78.81,78.8,78.8,24800000.0
2009-02-26 21:17:00,78.8,78.825,78.8,78.825,15000000.0
2009-02-26 21:18:00,78.83,78.845,78.825,78.835,25000000.0
2009-02-26 21:19:00,78.83,78.845,78.83,78.84,16800000.0
2009-02-26 21:20:00,78.84,78.895,78.84,78.875,54200000.0
2009-02-26 21:21:00,78.875,78.875,78.825,78.84,72000000.0
2009-02-26 21:22:00,78.84,78.86,78.81,78.82,51000000.0
2009-02-26 21:23:00,78.81,78.855,78.81,78.83,51600000.0
2009-02-26 21:24:00,78.82,78.835,78.82,78.83,17200000.0
2009-02-26 21:25:00,78.84,78.85,78.83,78.84,22800000.0
2009-02-26 21:26:00,78.835,78.855,78.835,78.855,17600000.0
2009-02-26 21:27:00,78.85,78.865,78.85,78.85,15000000.0
2009-02-26 21:28:00,78.855,78.855,78.82,78.84,30600000.0
2009-02-26 21:29:00,78.84,78.84,78.83,78.83,17000000.0
2009-02-26 21:30:00,78.83,78.84,78.755,78.835,64600000.0
2009-02-26 21:31:00,78.84,78.84,78.775,78.78,50200000.0
2009-02-26 21:32:00,78.78,78.83,78.78,78.83,44800000.0
2009-02-26 21:33:00,78.83,78.83,78.805,78.815,40200000.0
2009-02-26 21:34:00,78.82,78.835,78.78,78.8,61800000.0
2009-02-26 21:35:00,78.81,78.855,78.81,78.855,25800000.0
2009-02-26 21:36:00,78.855,78.86,78.84,78.85,17000000.0
2009-02-26 21:37:00,78.845,78.875,78.835,78.875,29200000.0
2009-02-26 21:38:00,78.88,78.9,78.875,78.875,33400000.0
2009-02-26 21:39:00,78.88,78.89,78.835,78.855,45800000.0
2009-02-26 21:40:00,78.85,78.85,78.825,78.825,21800000.0
2009-02-26 21:41:00,78.83,78.83,78.8,78.805,44400000.0
2009-02-26 21:42:00,78.815,78.84,78.8,78.81,41000000.0
2009-02-26 21:43:00,78.82,78.835,78.805,78.83,34800000.0
2009-02-26 21:44:00,78.835,78.835,78.815,78.825,29000000.0
2009-02-26 21:45:00,78.82,78.84,78.79,78.83,79000000.0
2009-02-26 21:46:00,78.825,78.84,78.805,78.805,73400000.0
2009-02-26 21:47:00,78.805,78.83,78.805,78.81,85400000.0
2009-02-26 21:48:00,78.815,78.84,78.81,78.83,53600000.0
2009-02-26 21:49:00,78.83,78.84,78.815,78.825,35000000.0
2009-02-26 21:50:00,78.825,78.845,78.82,78.83,43800000.0
2009-02-26 21:51:00,78.83,78.85,78.82,78.84,16600000.0
2009-02-26 21:52:00,78.835,78.84,78.825,78.825,22600000.0
2009-02-26 21:53:00,78.825,78.845,78.825,78.845,11800000.0
2009-02-26 21:54:00,78.845,78.845,78.77,78.775,62000000.0
2009-02-26 21:55:00,78.785,78.815,78.77,78.785,64000000.0
2009-02-26 21:56:00,78.79,78.805,78.7,78.705,80000000.0
2009-02-26 21:57:00,78.7,78.71,78.67,78.67,58200000.0
2009-02-26 21:58:00,78.68,78.765,78.675,78.76,98600000.0
2009-02-26 21:59:00,78.755,78.81,78.735,78.775,88600000.0
2009-02-26 22:00:00,78.775,78.785,78.755,78.755,71200000.0
2009-02-26 22:01:00,78.755,78.76,78.715,78.73,66000000.0
2009-02-26 22:02:00,78.73,78.77,78.72,78.77,38000000.0
2009-02-26 22:03:00,78.76,78.795,78.75,78.795,51600000.0
2009-02-26 22:04:00,78.79,78.79,78.77,78.77,19600000.0
2009-02-26 22:05:00,78.77,78.775,78.75,78.75,21400000.0
2009-02-26 22:06:00,78.75,78.755,78.73,78.74,39000000.0
2009-02-26 22:07:00,78.75,78.785,78.745,78.785,34200000.0
2009-02-26 22:08:00,78.78,78.785,78.77,78.77,28800000.0
2009-02-26 22:09:00,78.77,78.77,78.75,78.76,18400000.0
2009-02-26 22:10:00,78.755,78.76,78.735,78.735,32200000.0
2009-02-26 22:11:00,78.74,78.76,78.735,78.755,52600000.0
2009-02-26 22:12:00,78.755,78.765,78.75,78.76,44200000.0
2009-02-26 22:13:00,78.755,78.775,78.725,78.755,97400000.0
2009-02-26 22:14:00,78.75,78.755,78.73,78.73,39800000.0
2009-02-26 22:15:00,78.73,78.73,78.715,78.72,41600000.0
2009-02-26 22:16:00,78.715,78.74,78.71,78.73,18000000.0
2009-02-26 22:17:00,78.735,78.75,78.72,78.725,44600000.0
2009-02-26 22:18:00,78.72,78.72,78.7,78.7,37000000.0
2009-02-26 22:19:00,78.705,78.705,78.69,78.69,28800000.0
2009-02-26 22:20:00,78.69,78.715,78.67,78.67,38000000.0
2009-02-26 22:21:00,78.665,78.68,78.645,78.66,66000000.0
2009-02-26 22:22:00,78.66,78.68,78.645,78.65,73000000.0
2009-02-26 22:23:00,78.65,78.7,78.65,78.685,50200000.0
2009-02-26 22:24:00,78.68,78.71,78.68,78.71,46000000.0
2009-02-26 22:25:00,78.705,78.71,78.67,78.67,36400000.0
2009-02-26 22:26:00,78.675,78.695,78.66,78.665,60200000.0
2009-02-26 22:27:00,78.665,78.685,78.655,78.67,67800000.0
2009-02-26 22:28:00,78.67,78.705,78.66,78.69,49000000.0
2009-02-26 22:29:00,78.69,78.695,78.68,78.68,29600000.0
2009-02-26 22:30:00,78.675,78.675,78.615,78.625,32600000.0
2009-02-26 22:31:00,78.63,78.63,78.575,78.59,55200000.0
2009-02-26 22:32:00,78.595,78.63,78.59,78.62,63400000.0
2009-02-26 22:33:00,78.62,78.64,78.57,78.57,96800000.0
2009-02-26 22:34:00,78.585,78.64,78.57,78.625,51000000.0
2009-02-26 22:35:00,78.635,78.65,78.63,78.65,42200000.0
2009-02-26 22:36:00,78.655,78.675,78.65,78.67,40200000.0
2009-02-26 22:37:00,78.675,78.675,78.655,78.665,33600000.0
2009-02-26 22:38:00,78.67,78.67,78.61,78.61,39800000.0
2009-02-26 22:39:00,78.61,78.64,78.585,78.605,40800000.0
2009-02-26 22:40:00,78.605,78.665,78.59,78.645,62400000.0
2009-02-26 22:41:00,78.645,78.66,78.645,78.65,33400000.0
2009-02-26 22:42:00,78.65,78.66,78.65,78.66,19400000.0
2009-02-26 22:43:00,78.66,78.66,78.63,78.63,16000000.0
2009-02-26 22:44:00,78.62,78.645,78.61,78.625,23800000.0
2009-02-26 22:45:00,78.625,78.63,78.595,78.595,15000000.0
2009-02-26 22:46:00,78.61,78.665,78.61,78.64,51600000.0
2009-02-26 22:47:00,78.64,78.65,78.63,78.63,47200000.0
2009-02-26 22:48:00,78.645,78.645,78.61,78.61,30000000.0
2009-02-26 22:49:00,78.615,78.64,78.615,78.64,34000000.0
2009-02-26 22:50:00,78.64,78.64,78.615,78.63,50200000.0
2009-02-26 22:51:00,78.63,78.63,78.615,78.615,7000000.0
2009-02-26 22:52:00,78.62,78.625,78.605,78.625,20600000.0
2009-02-26 22:53:00,78.605,78.61,78.53,78.54,56200000.0
2009-02-26 22:54:00,78.535,78.555,78.525,78.535,49000000.0
2009-02-26 22:55:00,78.53,78.535,78.49,78.49,41200000.0
2009-02-26 22:56:00,78.495,78.505,78.49,78.5,21600000.0
2009-02-26 22:57:00,78.5,78.51,78.495,78.495,16800000.0
2009-02-26 22:58:00,78.48,78.495,78.47,78.475,18400000.0
2009-02-26 22:59:00,78.475,78.485,78.45,78.455,31800000.0
2009-02-26 23:00:00,78.465,78.53,78.45,78.53,56200000.0
2009-02-26 23:01:00,78.52,78.525,78.47,78.48,30800000.0
2009-02-26 23:02:00,78.47,78.51,78.47,78.495,14600000.0
2009-02-26 23:03:00,78.5,78.515,78.5,78.515,10800000.0
2009-02-26 23:04:00,78.525,78.56,78.515,78.545,40000000.0
2009-02-26 23:05:00,78.545,78.565,78.545,78.56,18000000.0
2009-02-26 23:06:00,78.55,78.55,78.53,78.545,15000000.0
2009-02-26 23:07:00,78.55,78.57,78.54,78.55,21600000.0
2009-02-26 23:08:00,78.555,78.57,78.54,78.57,30200000.0
2009-02-26 23:09:00,78.565,78.585,78.55,78.565,49000000.0
2009-02-26 23:10:00,78.57,78.57,78.51,78.545,46600000.0
2009-02-26 23:11:00,78.545,78.56,78.53,78.54,22600000.0
2009-02-26 23:12:00,78.54,78.56,78.54,78.56,37800000.0
2009-02-26 23:13:00,78.555,78.56,78.54,78.54,20000000.0
2009-02-26 23:14:00,78.54,78.565,78.54,78.555,26200000.0
2009-02-26 23:15:00,78.55,78.58,78.54,78.58,28800000.0
2009-02-26 23:16:00,78.58,78.59,78.57,78.58,30800000.0
2009-02-26 23:17:00,78.58,78.605,78.575,78.595,25800000.0
2009-02-26 23:18:00,78.59,78.605,78.58,78.59,41800000.0
2009-02-26 23:19:00,78.59,78.61,78.515,78.54,36500000.0
2009-02-26 23:20:00,78.545,78.55,78.54,78.54,34600000.0
2009-02-26 23:21:00,78.54,78.54,78.535,78.54,11800000.0
2009-02-26 23:22:00,78.54,78.545,78.53,78.545,16400000.0
2009-02-26 23:23:00,78.55,78.555,78.54,78.55,14800000.0
2009-02-26 23:24:00,78.555,78.56,78.555,78.56,10800000.0
2009-02-26 23:25:00,78.56,78.56,78.51,78.52,36400000.0
2009-02-26 23:26:00,78.52,78.55,78.51,78.53,32400000.0
2009-02-26 23:27:00,78.53,78.53,78.52,78.52,16200000.0
2009-02-26 23:28:00,78.52,78.54,78.52,78.53,43000000.0
2009-02-26 23:29:00,78.53,78.55,78.51,78.54,47000000.0
2009-02-26 23:30:00,78.55,78.555,78.54,78.54,18600000.0
2009-02-26 23:31:00,78.54,78.57,78.54,78.565,16000000.0
2009-02-26 23:32:00,78.565,78.57,78.55,78.57,23200000.0
2009-02-26 23:33:00,78.57,78.57,78.57,78.57,3600000.0
2009-02-26 23:34:00,78.585,78.59,78.57,78.575,15000000.0
2009-02-26 23:35:00,78.575,78.59,78.57,78.58,24200000.0
2009-02-26 23:36:00,78.58,78.58,78.56,78.565,27400000.0
2009-02-26 23:37:00,78.659,78.659,78.653,78.658,5600000.0
2009-02-26 23:38:00,78.56,78.56,78.555,78.56,5600000.0
2009-02-26 23:39:00,78.565,78.565,78.565,78.565,1000000.0
2009-02-26 23:40:00,78.56,78.56,78.55,78.555,15200000.0
2009-02-26 23:41:00,78.555,78.575,78.55,78.55,13000000.0
2009-02-26 23:42:00,78.55,78.565,78.55,78.55,7800000.0
2009-02-26 23:43:00,78.55,78.555,78.54,78.55,17400000.0
2009-02-26 23:44:00,78.55,78.55,78.55,78.55,6600000.0
2009-02-26 23:45:00,78.55,78.55,78.54,78.54,8200000.0
2009-02-26 23:46:00,78.54,78.56,78.525,78.55,23800000.0
2009-02-26 23:47:00,78.54,78.55,78.54,78.54,11400000.0
2009-02-26 23:48:00,78.54,78.55,78.54,78.55,3400000.0
2009-02-26 23:49:00,78.54,78.56,78.54,78.56,9800000.0
2009-02-26 23:50:00,78.565,78.62,78.565,78.62,41600000.0
2009-02-26 23:51:00,78.62,78.66,78.595,78.645,86800000.0
2009-02-26 23:52:00,78.645,78.655,78.625,78.655,21200000.0
2009-02-26 23:53:00,78.655,78.66,78.64,78.64,16400000.0
2009-02-26 23:54:00,78.64,78.64,78.59,78.6,30600000.0
2009-02-26 23:55:00,78.6,78.62,78.59,78.615,25400000.0
2009-02-26 23:56:00,78.62,78.62,78.6,78.6,23200000.0
2009-02-26 23:57:00,78.6,78.6,78.58,78.59,21000000.0
2009-02-26 23:58:00,78.59,78.59,78.56,78.57,29600000.0
2009-02-26 23:59:00,78.555,78.565,78.545,78.565,18200000.0
2009-02-27 00:00:00,78.605,78.623,78.605,78.617,5000000.0
2009-02-27 00:01:00,78.615,78.616,78.6,78.605,5000000.0
2009-02-27 00:02:00,78.54,78.545,78.53,78.53,5000000.0
2009-02-27 00:03:00,78.535,78.535,78.49,78.535,29800000.0
2009-02-27 00:04:00,78.53,78.56,78.525,78.525,52600000.0
2009-02-27 00:05:00,78.525,78.54,78.525,78.53,19800000.0
2009-02-27 00:06:00,78.54,78.54,78.515,78.535,10800000.0
2009-02-27 00:07:00,78.525,78.535,78.515,78.52,14600000.0
2009-02-27 00:08:00,78.515,78.52,78.485,78.485,12800000.0
2009-02-27 00:09:00,78.49,78.5,78.47,78.485,30600000.0
2009-02-27 00:10:00,78.49,78.495,78.485,78.485,9400000.0
2009-02-27 00:11:00,78.49,78.51,78.475,78.495,21000000.0
2009-02-27 00:12:00,78.49,78.49,78.49,78.49,1000000.0
2009-02-27 00:13:00,78.49,78.49,78.49,78.49,3600000.0
2009-02-27 00:14:00,78.49,78.49,78.48,78.48,7400000.0
2009-02-27 00:15:00,78.49,78.565,78.49,78.56,37400000.0
2009-02-27 00:16:00,78.575,78.6,78.545,78.595,48800000.0
2009-02-27 00:17:00,78.595,78.645,78.585,78.585,36600000.0
2009-02-27 00:18:00,78.61,78.64,78.61,78.63,19200000.0
2009-02-27 00:19:00,78.63,78.665,78.63,78.64,13000000.0
2009-02-27 00:20:00,78.65,78.67,78.65,78.67,5800000.0
2009-02-27 00:21:00,78.665,78.675,78.665,78.67,6200000.0
2009-02-27 00:22:00,78.665,78.665,78.66,78.665,3000000.0
2009-02-27 00:23:00,78.665,78.665,78.665,78.665,1000000.0
2009-02-27 00:24:00,78.65,78.65,78.65,78.65,5400000.0
2009-02-27 00:25:00,78.665,78.665,78.61,78.625,11000000.0
2009-02-27 00:26:00,78.62,78.62,78.545,78.615,35600000.0
2009-02-27 00:27:00,78.625,78.635,78.62,78.63,20600000.0
2009-02-27 00:28:00,78.63,78.635,78.63,78.635,4800000.0
2009-02-27 00:29:00,78.635,78.66,78.59,78.59,44600000.0
2009-02-27 00:30:00,78.595,78.61,78.59,78.6,28200000.0
2009-02-27 00:31:00,78.61,78.64,78.61,78.63,16800000.0
2009-02-27 00:32:00,78.63,78.67,78.63,78.66,22200000.0
2009-02-27 00:33:00,78.66,78.665,78.66,78.665,4000000.0
2009-02-27 00:34:00,78.66,78.67,78.66,78.665,9400000.0
2009-02-27 00:35:00,78.67,78.67,78.67,78.67,3400000.0
2009-02-27 00:36:00,78.67,78.67,78.67,78.67,6800000.0
2009-02-27 00:37:00,78.67,78.67,78.67,78.67,1600000.0
2009-02-27 00:38:00,78.67,78.67,78.66,78.66,9200000.0
2009-02-27 00:39:00,78.675,78.68,78.67,78.68,22800000.0
2009-02-27 00:40:00,78.69,78.69,78.67,78.675,13600000.0
2009-02-27 00:41:00,78.68,78.68,78.67,78.67,5800000.0
2009-02-27 00:42:00,78.675,78.675,78.675,78.675,1000000.0
2009-02-27 00:43:00,78.414,78.414,78.367,78.367,3800000.0
2009-02-27 00:44:00,78.67,78.67,78.67,78.67,3800000.0
2009-02-27 00:45:00,78.67,78.67,78.66,78.66,6600000.0
2009-02-27 00:46:00,78.66,78.66,78.65,78.65,6400000.0
2009-02-27 00:47:00,78.375,78.384,78.373,78.382,8000000.0
2009-02-27 00:48:00,78.65,78.65,78.65,78.65,8000000.0
2009-02-27 00:49:00,78.65,78.65,78.65,78.65,9600000.0
2009-02-27 00:50:00,78.366,78.384,78.344,78.36,59400000.0
2009-02-27 00:51:00,78.366,78.403,78.356,78.403,59400000.0
2009-02-27 00:52:00,78.65,78.65,78.6,78.6,59400000.0
2009-02-27 00:53:00,78.6,78.6,78.59,78.59,16000000.0
2009-02-27 00:54:00,78.58,78.59,78.58,78.59,12400000.0
2009-02-27 00:55:00,78.59,78.6,78.58,78.6,55000000.0
2009-02-27 00:56:00,78.6,78.63,78.6,78.63,24000000.0
2009-02-27 00:57:00,78.64,78.64,78.61,78.61,22800000.0
2009-02-27 00:58:00,78.6,78.61,78.6,78.61,7000000.0
2009-02-27 00:59:00,78.61,78.61,78.61,78.61,3200000.0
2009-02-27 01:00:00,78.61,78.61,78.61,78.61,7000000.0
2009-02-27 01:01:00,78.61,78.61,78.61,78.61,1600000.0
2009-02-27 01:02:00,78.625,78.63,78.6,78.6,15400000.0
2009-02-27 01:03:00,78.41,78.43,78.41,78.43,9600000.0
2009-02-27 01:04:00,78.605,78.61,78.6,78.6,9600000.0
2009-02-27 01:05:00,78.6,78.6,78.6,78.6,1800000.0
2009-02-27 01:06:00,78.605,78.605,78.555,78.565,32000000.0
2009-02-27 01:07:00,78.56,78.57,78.55,78.55,12600000.0
2009-02-27 01:08:00,78.55,78.555,78.485,78.505,39800000.0
2009-02-27 01:09:00,78.505,78.515,78.5,78.5,18600000.0
2009-02-27 01:10:00,78.51,78.515,78.48,78.48,28600000.0
2009-02-27 01:11:00,78.47,78.47,78.45,78.455,18600000.0
2009-02-27 01:12:00,78.445,78.455,78.43,78.45,16400000.0
2009-02-27 01:13:00,78.45,78.46,78.45,78.46,2000000.0
2009-02-27 01:14:00,78.46,78.46,78.45,78.45,6800000.0
2009-02-27 01:15:00,78.45,78.46,78.45,78.455,3000000.0
2009-02-27 01:16:00,78.46,78.465,78.46,78.46,11200000.0
2009-02-27 01:17:00,78.455,78.455,78.44,78.445,16200000.0
2009-02-27 01:18:00,78.445,78.445,78.42,78.445,19200000.0
2009-02-27 01:19:00,78.445,78.445,78.44,78.44,8600000.0
2009-02-27 01:20:00,78.44,78.445,78.44,78.445,5400000.0
2009-02-27 01:21:00,78.445,78.45,78.445,78.45,2600000.0
2009-02-27 01:22:00,78.45,78.455,78.45,78.45,11400000.0
2009-02-27 01:23:00,78.18,78.196,78.159,78.196,20600000.0
2009-02-27 01:24:00,78.45,78.45,78.44,78.44,20600000.0
2009-02-27 01:25:00,78.445,78.45,78.44,78.45,6800000.0
2009-02-27 01:26:00,78.445,78.445,78.43,78.44,19600000.0
2009-02-27 01:27:00,78.44,78.445,78.43,78.44,30400000.0
2009-02-27 01:28:00,78.44,78.44,78.44,78.44,3400000.0
2009-02-27 01:29:00,78.44,78.445,78.425,78.425,12200000.0
2009-02-27 01:30:00,78.435,78.465,78.415,78.455,30800000.0
2009-02-27 01:31:00,78.45,78.455,78.43,78.43,22800000.0
2009-02-27 01:32:00,78.44,78.44,78.43,78.44,9400000.0
2009-02-27 01:33:00,78.44,78.45,78.44,78.445,42200000.0
2009-02-27 01:34:00,78.45,78.45,78.43,78.45,33800000.0
2009-02-27 01:35:00,78.44,78.44,78.425,78.43,15400000.0
2009-02-27 01:36:00,78.43,78.44,78.42,78.43,31000000.0
2009-02-27 01:37:00,78.44,78.44,78.43,78.43,13800000.0
2009-02-27 01:38:00,78.43,78.43,78.4,78.4,33800000.0
2009-02-27 01:39:00,78.4,78.42,78.4,78.41,49200000.0
2009-02-27 01:40:00,78.415,78.43,78.415,78.42,20200000.0
2009-02-27 01:41:00,78.42,78.435,78.42,78.42,14600000.0
2009-02-27 01:42:00,78.4,78.43,78.39,78.43,36000000.0
2009-02-27 01:43:00,78.43,78.43,78.365,78.365,32200000.0
2009-02-27 01:44:00,78.36,78.39,78.36,78.375,51800000.0
2009-02-27 01:45:00,78.37,78.39,78.355,78.355,40200000.0
2009-02-27 01:46:00,78.365,78.4,78.365,78.38,57600000.0
2009-02-27 01:47:00,78.38,78.395,78.38,78.385,10000000.0
2009-02-27 01:48:00,78.38,78.39,78.38,78.38,26800000.0
2009-02-27 01:49:00,78.38,78.395,78.36,78.375,54600000.0
2009-02-27 01:50:00,78.38,78.38,78.36,78.375,30600000.0
2009-02-27 01:51:00,78.38,78.42,78.36,78.42,48600000.0
2009-02-27 01:52:00,78.42,78.435,78.415,78.43,26800000.0
2009-02-27 01:53:00,78.435,78.45,78.43,78.445,36000000.0
2009-02-27 01:54:00,78.44,78.47,78.44,78.46,46800000.0
2009-02-27 01:55:00,78.42,78.43,78.42,78.42,17600000.0
2009-02-27 01:56:00,78.42,78.435,78.415,78.43,20600000.0
2009-02-27 01:57:00,78.43,78.43,78.42,78.43,11000000.0
2009-02-27 01:58:00,78.43,78.44,78.42,78.44,21000000.0
2009-02-27 01:59:00,78.45,78.45,78.435,78.45,6400000.0
2009-02-27 02:00:00,78.44,78.45,78.39,78.39,66400000.0
2009-02-27 02:01:00,78.395,78.41,78.355,78.39,28000000.0
2009-02-27 02:02:00,78.395,78.445,78.38,78.395,30200000.0
2009-02-27 02:03:00,78.405,78.45,78.405,78.445,15600000.0
2009-02-27 02:04:00,78.45,78.45,78.41,78.42,20000000.0
2009-02-27 02:05:00,78.425,78.44,78.42,78.43,22000000.0
2009-02-27 02:06:00,78.435,78.48,78.435,78.45,27400000.0
2009-02-27 02:07:00,78.455,78.46,78.445,78.455,23400000.0
2009-02-27 02:08:00,78.46,78.505,78.455,78.495,18000000.0
2009-02-27 02:09:00,78.5,78.5,78.48,78.49,9800000.0
2009-02-27 02:10:00,78.49,78.49,78.445,78.465,43800000.0
2009-02-27 02:11:00,78.465,78.465,78.4,78.405,34000000.0
2009-02-27 02:12:00,78.41,78.415,78.35,78.355,42800000.0
2009-02-27 02:13:00,78.35,78.365,78.345,78.36,27000000.0
2009-02-27 02:14:00,78.355,78.38,78.355,78.375,21000000.0
2009-02-27 02:15:00,78.375,78.39,78.355,78.38,35800000.0
2009-02-27 02:16:00,78.38,78.38,78.355,78.36,18000000.0
2009-02-27 02:17:00,78.365,78.365,78.295,78.31,33400000.0
2009-02-27 02:18:00,78.305,78.305,78.245,78.245,42000000.0
2009-02-27 02:19:00,78.24,78.26,78.22,78.25,70400000.0
2009-02-27 02:20:00,78.24,78.25,78.215,78.235,77400000.0
2009-02-27 02:21:00,78.235,78.235,78.15,78.165,64200000.0
2009-02-27 02:22:00,78.165,78.19,78.11,78.185,107600000.0
2009-02-27 02:23:00,78.195,78.2,78.155,78.2,65800000.0
2009-02-27 02:24:00,78.2,78.22,78.18,78.2,103200000.0
2009-02-27 02:25:00,78.195,78.195,78.15,78.15,37600000.0
2009-02-27 02:26:00,78.14,78.14,78.12,78.12,33600000.0
2009-02-27 02:27:00,78.13,78.14,78.12,78.125,56200000.0
2009-02-27 02:28:00,78.13,78.13,78.05,78.05,77400000.0
2009-02-27 02:29:00,78.055,78.06,78.015,78.03,78400000.0
2009-02-27 02:30:00,78.035,78.05,78.03,78.03,79200000.0
2009-02-27 02:31:00,78.03,78.035,78.01,78.025,74000000.0
2009-02-27 02:32:00,78.03,78.09,78.03,78.06,64200000.0
2009-02-27 02:33:00,78.06,78.11,78.06,78.09,77600000.0
2009-02-27 02:34:00,78.09,78.1,78.05,78.06,69100000.0
2009-02-27 02:35:00,78.06,78.08,78.04,78.07,61200000.0
2009-02-27 02:36:00,78.075,78.08,78.07,78.07,9800000.0
2009-02-27 02:37:00,78.075,78.08,78.06,78.07,49800000.0
2009-02-27 02:38:00,78.08,78.085,78.07,78.08,40600000.0
2009-02-27 02:39:00,78.08,78.08,78.045,78.075,59600000.0
2009-02-27 02:40:00,78.08,78.08,78.07,78.07,11600000.0
2009-02-27 02:41:00,78.075,78.08,78.06,78.065,67200000.0
2009-02-27 02:42:00,78.06,78.075,78.06,78.075,31600000.0
2009-02-27 02:43:00,78.065,78.09,78.065,78.07,41400000.0
2009-02-27 02:44:00,78.07,78.07,78.07,78.07,26600000.0
2009-02-27 02:45:00,78.07,78.09,78.07,78.08,76000000.0
2009-02-27 02:46:00,78.08,78.09,78.08,78.08,49800000.0
2009-02-27 02:47:00,78.08,78.09,78.07,78.07,32800000.0
2009-02-27 02:48:00,78.07,78.08,78.06,78.06,81600000.0
2009-02-27 02:49:00,78.06,78.07,78.05,78.055,57800000.0
2009-02-27 02:50:00,78.055,78.055,78.035,78.035,38000000.0
2009-02-27 02:51:00,78.045,78.05,78.0,78.005,114800000.0
2009-02-27 02:52:00,78.0,78.0,77.895,77.95,94400000.0
2009-02-27 02:53:00,77.955,77.975,77.945,77.95,39600000.0
2009-02-27 02:54:00,77.945,77.955,77.9,77.9,56200000.0
2009-02-27 02:55:00,77.9,77.975,77.89,77.95,76200000.0
2009-02-27 02:56:00,77.95,77.95,77.92,77.93,42400000.0
2009-02-27 02:57:00,77.93,77.94,77.93,77.93,50400000.0
2009-02-27 02:58:00,77.94,77.95,77.89,77.91,109200000.0
2009-02-27 02:59:00,77.91,77.91,77.86,77.88,56400000.0
2009-02-27 03:00:00,77.88,77.91,77.88,77.895,110000000.0
2009-02-27 03:01:00,77.9,77.915,77.87,77.9,100200000.0
2009-02-27 03:02:00,77.905,77.925,77.86,77.9,42000000.0
2009-02-27 03:03:00,77.905,77.96,77.9,77.96,43600000.0
2009-02-27 03:04:00,77.97,78.0,77.96,77.965,40600000.0
2009-02-27 03:05:00,77.965,77.99,77.96,77.98,24800000.0
2009-02-27 03:06:00,77.985,77.995,77.97,77.99,21800000.0
2009-02-27 03:07:00,77.99,78.0,77.98,77.995,21000000.0
2009-02-27 03:08:00,78.0,78.01,77.98,77.985,38600000.0
2009-02-27 03:09:00,77.985,77.99,77.96,77.98,23000000.0
2009-02-27 03:10:00,77.99,77.995,77.99,77.99,7000000.0
2009-02-27 03:11:00,78.0,78.0,77.98,78.0,14800000.0
2009-02-27 03:12:00,78.0,78.015,78.0,78.015,10000000.0
2009-02-27 03:13:00,78.01,78.025,78.005,78.005,22000000.0
2009-02-27 03:14:00,78.01,78.02,77.985,77.985,21000000.0
2009-02-27 03:15:00,77.985,77.99,77.93,77.93,19000000.0
2009-02-27 03:16:00,77.935,77.96,77.93,77.96,24000000.0
2009-02-27 03:17:00,77.96,77.97,77.88,77.88,39800000.0
2009-02-27 03:18:00,77.88,77.905,77.88,77.89,38800000.0
2009-02-27 03:19:00,77.89,77.925,77.89,77.915,33800000.0
2009-02-27 03:20:00,77.91,77.925,77.91,77.92,13000000.0
2009-02-27 03:21:00,77.92,77.925,77.905,77.91,17000000.0
2009-02-27 03:22:00,77.905,77.905,77.885,77.885,22800000.0
2009-02-27 03:23:00,77.89,77.89,77.82,77.835,42200000.0
2009-02-27 03:24:00,77.83,77.835,77.75,77.76,65800000.0
2009-02-27 03:25:00,77.76,77.77,77.66,77.68,71800000.0
2009-02-27 03:26:00,77.685,77.715,77.64,77.64,85600000.0
2009-02-27 03:27:00,77.64,77.69,77.64,77.69,170000000.0
2009-02-27 03:28:00,77.69,77.725,77.65,77.655,231000000.0
2009-02-27 03:29:00,77.665,77.7,77.665,77.7,85200000.0
2009-02-27 03:30:00,77.695,77.695,77.675,77.68,27000000.0
2009-02-27 03:31:00,77.685,77.715,77.68,77.695,41800000.0
2009-02-27 03:32:00,77.69,77.705,77.68,77.685,66400000.0
2009-02-27 03:33:00,77.69,77.735,77.68,77.68,106800000.0
2009-02-27 03:34:00,77.68,77.71,77.67,77.71,77200000.0
2009-02-27 03:35:00,77.7,77.715,77.7,77.715,32400000.0
2009-02-27 03:36:00,77.71,77.715,77.71,77.71,3000000.0
2009-02-27 03:37:00,77.715,77.72,77.7,77.72,47200000.0
2009-02-27 03:38:00,77.73,77.745,77.71,77.715,69800000.0
2009-02-27 03:39:00,77.735,77.745,77.635,77.72,56200000.0
2009-02-27 03:40:00,77.73,77.785,77.73,77.765,47000000.0
2009-02-27 03:41:00,77.77,77.835,77.77,77.835,41200000.0
2009-02-27 03:42:00,77.835,77.86,77.835,77.845,26200000.0
2009-02-27 03:43:00,77.855,77.91,77.855,77.905,62200000.0
2009-02-27 03:44:00,77.92,77.92,77.88,77.885,39600000.0
2009-02-27 03:45:00,77.89,77.92,77.87,77.88,40200000.0
2009-02-27 03:46:00,77.885,77.92,77.88,77.915,24000000.0
2009-02-27 03:47:00,77.915,77.94,77.91,77.91,68400000.0
2009-02-27 03:48:00,77.915,77.94,77.91,77.94,33600000.0
2009-02-27 03:49:00,77.935,77.94,77.92,77.92,38000000.0
2009-02-27 03:50:00,77.92,77.92,77.905,77.905,24200000.0
2009-02-27 03:51:00,77.91,77.915,77.9,77.91,28800000.0
2009-02-27 03:52:00,77.9,77.93,77.9,77.93,30800000.0
2009-02-27 03:53:00,77.905,77.915,77.905,77.915,24000000.0
2009-02-27 03:54:00,77.91,77.91,77.9,77.905,10800000.0
2009-02-27 03:55:00,77.905,77.905,77.905,77.905,3000000.0
2009-02-27 03:56:00,77.905,77.925,77.9,77.92,48600000.0
2009-02-27 03:57:00,77.915,77.93,77.91,77.93,43000000.0
2009-02-27 03:58:00,77.935,77.95,77.925,77.925,34200000.0
2009-02-27 03:59:00,77.92,77.94,77.92,77.94,34600000.0
2009-02-27 04:00:00,77.94,77.96,77.93,77.94,49400000.0
2009-02-27 04:01:00,77.945,77.945,77.915,77.915,50400000.0
2009-02-27 04:02:00,77.92,77.925,77.895,77.91,27600000.0
2009-02-27 04:03:00,77.905,77.91,77.89,77.89,42200000.0
2009-02-27 04:04:00,77.89,77.89,77.87,77.875,42800000.0
2009-02-27 04:05:00,77.875,77.875,77.85,77.85,48600000.0
2009-02-27 04:06:00,77.85,77.875,77.84,77.87,66200000.0
2009-02-27 04:07:00,77.875,77.895,77.85,77.85,38600000.0
2009-02-27 04:08:00,77.855,77.855,77.81,77.815,50200000.0
2009-02-27 04:09:00,77.82,77.83,77.815,77.82,24200000.0
2009-02-27 04:10:00,77.815,77.845,77.815,77.825,26400000.0
2009-02-27 04:11:00,77.815,77.84,77.8,77.8,34000000.0
2009-02-27 04:12:00,77.8,77.805,77.79,77.79,52200000.0
2009-02-27 04:13:00,77.79,77.805,77.79,77.8,29400000.0
2009-02-27 04:14:00,77.795,77.8,77.785,77.785,24200000.0
2009-02-27 04:15:00,77.785,77.815,77.785,77.81,17200000.0
2009-02-27 04:16:00,77.81,77.835,77.8,77.82,33800000.0
2009-02-27 04:17:00,77.82,77.83,77.81,77.81,59000000.0
2009-02-27 04:18:00,77.815,77.845,77.81,77.845,72600000.0
2009-02-27 04:19:00,77.84,77.85,77.83,77.835,43000000.0
2009-02-27 04:20:00,77.835,77.855,77.82,77.84,67200000.0
2009-02-27 04:21:00,77.85,77.86,77.85,77.86,41200000.0
2009-02-27 04:22:00,77.86,77.905,77.86,77.86,23400000.0
2009-02-27 04:23:00,77.87,77.87,77.82,77.82,48600000.0
2009-02-27 04:24:00,77.82,77.835,77.8,77.83,68600000.0
2009-02-27 04:25:00,77.84,77.86,77.83,77.835,66200000.0
2009-02-27 04:26:00,77.84,77.84,77.81,77.82,23800000.0
2009-02-27 04:27:00,77.82,77.82,77.795,77.82,29000000.0
2009-02-27 04:28:00,77.815,77.815,77.795,77.795,8000000.0
2009-02-27 04:29:00,77.785,77.795,77.785,77.795,26000000.0
2009-02-27 04:30:00,77.79,77.79,77.78,77.79,10200000.0
2009-02-27 04:31:00,77.795,77.815,77.795,77.81,21200000.0
2009-02-27 04:32:00,77.795,77.835,77.795,77.83,24000000.0
2009-02-27 04:33:00,77.83,77.855,77.83,77.855,5200000.0
2009-02-27 04:34:00,77.845,77.845,77.82,77.82,22800000.0
2009-02-27 04:35:00,77.82,77.83,77.8,77.83,36200000.0
2009-02-27 04:36:00,77.82,77.825,77.81,77.825,10000000.0
2009-02-27 04:37:00,77.815,77.82,77.8,77.8,11800000.0
2009-02-27 04:38:00,77.795,77.81,77.795,77.805,15000000.0
2009-02-27 04:39:00,77.81,77.815,77.8,77.815,11200000.0
2009-02-27 04:40:00,77.815,77.815,77.79,77.8,63200000.0
2009-02-27 04:41:00,77.8,77.815,77.8,77.805,25400000.0
2009-02-27 04:42:00,77.805,77.815,77.805,77.805,8000000.0
2009-02-27 04:43:00,77.8,77.805,77.79,77.805,16000000.0
2009-02-27 04:44:00,77.8,77.805,77.8,77.805,2000000.0
2009-02-27 04:45:00,77.805,77.82,77.795,77.81,87800000.0
2009-02-27 04:46:00,77.81,77.82,77.8,77.8,33800000.0
2009-02-27 04:47:00,77.8,77.81,77.78,77.78,23600000.0
2009-02-27 04:48:00,77.78,77.79,77.77,77.78,17400000.0
2009-02-27 04:49:00,77.78,77.79,77.78,77.78,36600000.0
2009-02-27 04:50:00,77.78,77.78,77.78,77.78,8000000.0
2009-02-27 04:51:00,77.78,77.78,77.72,77.74,63200000.0
2009-02-27 04:52:00,77.745,77.76,77.74,77.75,36400000.0
2009-02-27 04:53:00,77.76,77.78,77.76,77.77,82600000.0
2009-02-27 04:54:00,77.775,77.78,77.77,77.775,33600000.0
2009-02-27 04:55:00,77.78,77.78,77.75,77.755,18000000.0
2009-02-27 04:56:00,77.75,77.775,77.74,77.76,62000000.0
2009-02-27 04:57:00,77.75,77.77,77.75,77.765,16200000.0
2009-02-27 04:58:00,77.765,77.78,77.75,77.78,35000000.0
2009-02-27 04:59:00,77.78,77.805,77.78,77.79,37200000.0
2009-02-27 05:00:00,77.79,77.79,77.775,77.775,11200000.0
2009-02-27 05:01:00,77.76,77.76,77.725,77.745,48800000.0
2009-02-27 05:02:00,77.745,77.755,77.74,77.75,25800000.0
2009-02-27 05:03:00,77.745,77.75,77.73,77.73,42800000.0
2009-02-27 05:04:00,77.73,77.75,77.725,77.735,47400000.0
2009-02-27 05:05:00,77.735,77.735,77.67,77.68,100800000.0
2009-02-27 05:06:00,77.68,77.73,77.68,77.73,52800000.0
2009-02-27 05:07:00,77.73,77.745,77.71,77.72,42400000.0
2009-02-27 05:08:00,77.72,77.755,77.715,77.73,65800000.0
2009-02-27 05:09:00,77.73,77.73,77.725,77.725,12400000.0
2009-02-27 05:10:00,77.725,77.725,77.715,77.725,18400000.0
2009-02-27 05:11:00,77.73,77.74,77.725,77.735,31200000.0
2009-02-27 05:12:00,77.735,77.735,77.725,77.73,12400000.0
2009-02-27 05:13:00,77.73,77.735,77.72,77.72,18200000.0
2009-02-27 05:14:00,77.72,77.72,77.685,77.685,27600000.0
2009-02-27 05:15:00,77.68,77.71,77.67,77.675,77800000.0
2009-02-27 05:16:00,77.675,77.675,77.59,77.6,94400000.0
2009-02-27 05:17:00,77.59,77.62,77.58,77.61,103200000.0
2009-02-27 05:18:00,77.61,77.62,77.61,77.61,32400000.0
2009-02-27 05:19:00,77.61,77.61,77.59,77.59,62200000.0
2009-02-27 05:20:00,77.59,77.6,77.58,77.6,45600000.0
2009-02-27 05:21:00,77.6,77.6,77.57,77.58,21400000.0
2009-02-27 05:22:00,77.58,77.61,77.58,77.6,62400000.0
2009-02-27 05:23:00,77.6,77.64,77.6,77.635,84000000.0
2009-02-27 05:24:00,77.645,77.645,77.595,77.6,74800000.0
2009-02-27 05:25:00,77.6,77.61,77.6,77.605,7000000.0
2009-02-27 05:26:00,77.6,77.6,77.59,77.595,19600000.0
2009-02-27 05:27:00,77.59,77.595,77.56,77.57,49200000.0
2009-02-27 05:28:00,77.58,77.61,77.57,77.61,51200000.0
2009-02-27 05:29:00,77.615,77.62,77.61,77.62,25600000.0
2009-02-27 05:30:00,77.625,77.67,77.62,77.635,110800000.0
2009-02-27 05:31:00,77.63,77.64,77.62,77.64,56800000.0
2009-02-27 05:32:00,77.64,77.68,77.64,77.67,31200000.0
2009-02-27 05:33:00,77.67,77.69,77.67,77.67,56800000.0
2009-02-27 05:34:00,77.67,77.67,77.65,77.65,36800000.0
2009-02-27 05:35:00,77.65,77.69,77.65,77.69,15400000.0
2009-02-27 05:36:00,77.685,77.71,77.6,77.6,183400000.0
2009-02-27 05:37:00,77.62,77.635,77.595,77.62,84000000.0
2009-02-27 05:38:00,77.61,77.62,77.595,77.61,51600000.0
2009-02-27 05:39:00,77.61,77.65,77.61,77.65,104000000.0
2009-02-27 05:40:00,77.655,77.69,77.65,77.65,66600000.0
2009-02-27 05:41:00,77.65,77.68,77.65,77.66,63600000.0
2009-02-27 05:42:00,77.66,77.66,77.63,77.64,55400000.0
2009-02-27 05:43:00,77.64,77.64,77.61,77.62,80800000.0
2009-02-27 05:44:00,77.62,77.62,77.59,77.61,67600000.0
2009-02-27 05:45:00,77.61,77.625,77.6,77.61,80400000.0
2009-02-27 05:46:00,77.62,77.67,77.62,77.67,132200000.0
2009-02-27 05:47:00,77.68,77.72,77.68,77.7,66400000.0
2009-02-27 05:48:00,77.7,77.72,77.69,77.71,85200000.0
2009-02-27 05:49:00,77.71,77.72,77.69,77.71,99600000.0
2009-02-27 05:50:00,77.7,77.73,77.7,77.7,39000000.0
2009-02-27 05:51:00,77.7,77.735,77.7,77.72,89200000.0
2009-02-27 05:52:00,77.72,77.73,77.72,77.72,11200000.0
2009-02-27 05:53:00,77.72,77.73,77.72,77.73,21800000.0
2009-02-27 05:54:00,77.73,77.73,77.68,77.71,72400000.0
2009-02-27 05:55:00,77.71,77.71,77.69,77.69,60800000.0
2009-02-27 05:56:00,77.69,77.69,77.68,77.69,18800000.0
2009-02-27 05:57:00,77.68,77.68,77.66,77.66,20600000.0
2009-02-27 05:58:00,77.66,77.68,77.66,77.66,21800000.0
2009-02-27 05:59:00,77.66,77.69,77.66,77.67,40200000.0
2009-02-27 06:00:00,77.68,77.685,77.67,77.68,50800000.0
2009-02-27 06:01:00,77.68,77.705,77.68,77.7,70200000.0
2009-02-27 06:02:00,77.7,77.705,77.69,77.705,29800000.0
2009-02-27 06:03:00,77.7,77.71,77.7,77.71,28000000.0
2009-02-27 06:04:00,77.72,77.725,77.71,77.725,33800000.0
2009-02-27 06:05:00,77.73,77.775,77.73,77.765,40200000.0
2009-02-27 06:06:00,77.76,77.82,77.76,77.82,23000000.0
2009-02-27 06:07:00,77.825,77.825,77.81,77.81,8000000.0
2009-02-27 06:08:00,77.8,77.82,77.79,77.82,31200000.0
2009-02-27 06:09:00,77.82,77.82,77.76,77.775,60800000.0
2009-02-27 06:10:00,77.76,77.76,77.74,77.74,16000000.0
2009-02-27 06:11:00,77.745,77.75,77.71,77.71,27200000.0
2009-02-27 06:12:00,77.71,77.72,77.68,77.72,90200000.0
2009-02-27 06:13:00,77.725,77.74,77.725,77.74,58400000.0
2009-02-27 06:14:00,77.74,77.74,77.705,77.71,45400000.0
2009-02-27 06:15:00,77.71,77.74,77.69,77.735,88000000.0
2009-02-27 06:16:00,77.735,77.79,77.73,77.76,91400000.0
2009-02-27 06:17:00,77.77,77.77,77.725,77.735,25600000.0
2009-02-27 06:18:00,77.74,77.77,77.735,77.76,84200000.0
2009-02-27 06:19:00,77.76,77.79,77.76,77.77,50000000.0
2009-02-27 06:20:00,77.77,77.785,77.75,77.78,27600000.0
2009-02-27 06:21:00,77.775,77.79,77.77,77.77,19200000.0
2009-02-27 06:22:00,77.775,77.785,77.74,77.75,82800000.0
2009-02-27 06:23:00,77.75,77.83,77.74,77.805,70800000.0
2009-02-27 06:24:00,77.81,77.81,77.79,77.805,22600000.0
2009-02-27 06:25:00,77.8,77.8,77.77,77.78,12000000.0
2009-02-27 06:26:00,77.785,77.785,77.76,77.77,10800000.0
2009-02-27 06:27:00,77.765,77.775,77.765,77.775,10000000.0
2009-02-27 06:28:00,77.765,77.77,77.73,77.73,39000000.0
2009-02-27 06:29:00,77.74,77.74,77.7,77.71,84000000.0
2009-02-27 06:30:00,77.71,77.74,77.7,77.7,39400000.0
2009-02-27 06:31:00,77.7,77.73,77.7,77.725,31800000.0
2009-02-27 06:32:00,77.725,77.735,77.715,77.735,27200000.0
2009-02-27 06:33:00,77.735,77.735,77.69,77.72,42400000.0
2009-02-27 06:34:00,77.725,77.725,77.71,77.72,19600000.0
2009-02-27 06:35:00,77.72,77.72,77.65,77.66,60800000.0
2009-02-27 06:36:00,77.665,77.705,77.665,77.7,49400000.0
2009-02-27 06:37:00,77.7,77.715,77.67,77.715,40800000.0
2009-02-27 06:38:00,77.71,77.76,77.71,77.76,26400000.0
2009-02-27 06:39:00,77.76,77.76,77.73,77.73,14400000.0
2009-02-27 06:40:00,77.73,77.74,77.73,77.735,10800000.0
2009-02-27 06:41:00,77.735,77.75,77.735,77.735,8600000.0
2009-02-27 06:42:00,77.735,77.735,77.73,77.73,7600000.0
2009-02-27 06:43:00,77.735,77.745,77.73,77.745,12600000.0
2009-02-27 06:44:00,77.745,77.77,77.735,77.755,21800000.0
2009-02-27 06:45:00,77.76,77.77,77.74,77.765,24800000.0
2009-02-27 06:46:00,77.775,77.78,77.775,77.78,11000000.0
2009-02-27 06:47:00,77.78,77.805,77.775,77.795,22000000.0
2009-02-27 06:48:00,77.795,77.805,77.785,77.805,18000000.0
2009-02-27 06:49:00,77.795,77.8,77.715,77.715,37200000.0
2009-02-27 06:50:00,77.725,77.805,77.725,77.77,105200000.0
2009-02-27 06:51:00,77.8,77.82,77.76,77.8,29000000.0
2009-02-27 06:52:00,77.805,77.805,77.76,77.795,21600000.0
2009-02-27 06:53:00,77.8,77.82,77.8,77.815,11000000.0
2009-02-27 06:54:00,77.81,77.825,77.79,77.79,19000000.0
2009-02-27 06:55:00,77.795,77.8,77.795,77.795,4000000.0
2009-02-27 06:56:00,77.8,77.805,77.8,77.805,7000000.0
2009-02-27 06:57:00,77.81,77.81,77.805,77.805,12000000.0
2009-02-27 06:58:00,77.81,77.815,77.81,77.81,8000000.0
2009-02-27 06:59:00,77.81,77.81,77.81,77.81,4000000.0
2009-02-27 07:00:00,77.805,77.82,77.77,77.79,48600000.0
2009-02-27 07:01:00,77.79,77.805,77.78,77.805,33400000.0
2009-02-27 07:02:00,77.77,77.815,77.76,77.8,20400000.0
2009-02-27 07:03:00,77.805,77.835,77.8,77.835,23000000.0
2009-02-27 07:04:00,77.835,77.855,77.835,77.845,25000000.0
2009-02-27 07:05:00,77.84,77.85,77.84,77.845,21000000.0
2009-02-27 07:06:00,77.85,77.875,77.845,77.875,24000000.0
2009-02-27 07:07:00,77.875,77.9,77.875,77.9,38000000.0
2009-02-27 07:08:00,77.895,77.92,77.895,77.92,38000000.0
2009-02-27 07:09:00,77.925,78.035,77.92,78.03,33400000.0
2009-02-27 07:10:00,78.03,78.03,78.015,78.025,57600000.0
2009-02-27 07:11:00,78.025,78.025,77.995,78.015,52600000.0
2009-02-27 07:12:00,78.005,78.005,77.98,77.99,24000000.0
2009-02-27 07:13:00,77.985,78.02,77.98,78.01,26800000.0
2009-02-27 07:14:00,78.005,78.02,78.005,78.015,39000000.0
2009-02-27 07:15:00,78.005,78.005,77.97,77.975,34200000.0
2009-02-27 07:16:00,77.97,77.975,77.965,77.965,27400000.0
2009-02-27 07:17:00,77.97,77.995,77.97,77.985,21600000.0
2009-02-27 07:18:00,77.98,77.985,77.98,77.985,7400000.0
2009-02-27 07:19:00,77.99,78.005,77.98,78.005,53200000.0
2009-02-27 07:20:00,78.01,78.01,77.98,77.98,46000000.0
2009-02-27 07:21:00,77.98,77.98,77.965,77.97,11000000.0
2009-02-27 07:22:00,77.97,77.97,77.92,77.955,54600000.0
2009-02-27 07:23:00,77.95,77.955,77.945,77.95,15800000.0
2009-02-27 07:24:00,77.945,77.955,77.91,77.915,71200000.0
2009-02-27 07:25:00,77.915,77.945,77.9,77.94,54400000.0
2009-02-27 07:26:00,77.935,77.935,77.885,77.9,79000000.0
2009-02-27 07:27:00,77.9,77.9,77.89,77.89,33600000.0
2009-02-27 07:28:00,77.89,77.91,77.89,77.91,28800000.0
2009-02-27 07:29:00,77.9,77.94,77.9,77.925,33000000.0
2009-02-27 07:30:00,77.92,77.95,77.905,77.93,35000000.0
2009-02-27 07:31:00,77.925,77.94,77.925,77.925,12000000.0
2009-02-27 07:32:00,77.915,77.92,77.9,77.905,41600000.0
2009-02-27 07:33:00,77.9,77.9,77.895,77.895,38600000.0
2009-02-27 07:34:00,77.9,77.91,77.89,77.895,46000000.0
2009-02-27 07:35:00,77.895,77.92,77.895,77.915,19800000.0
2009-02-27 07:36:00,77.92,77.925,77.91,77.91,56200000.0
2009-02-27 07:37:00,77.915,77.925,77.905,77.91,52600000.0
2009-02-27 07:38:00,77.91,77.915,77.91,77.915,7200000.0
2009-02-27 07:39:00,77.92,77.925,77.915,77.925,5600000.0
2009-02-27 07:40:00,77.92,77.93,77.915,77.92,23800000.0
2009-02-27 07:41:00,77.92,77.925,77.9,77.92,18400000.0
2009-02-27 07:42:00,77.915,77.92,77.91,77.91,22000000.0
2009-02-27 07:43:00,77.915,77.92,77.905,77.92,13200000.0
2009-02-27 07:44:00,77.92,77.92,77.88,77.88,31200000.0
2009-02-27 07:45:00,77.885,77.885,77.87,77.87,6800000.0
2009-02-27 07:46:00,77.865,77.865,77.84,77.84,23600000.0
2009-02-27 07:47:00,77.84,77.84,77.81,77.82,50800000.0
2009-02-27 07:48:00,77.82,77.82,77.81,77.81,17600000.0
2009-02-27 07:49:00,77.81,77.81,77.78,77.78,110200000.0
2009-02-27 07:50:00,77.775,77.785,77.76,77.76,81000000.0
2009-02-27 07:51:00,77.76,77.8,77.76,77.8,64000000.0
2009-02-27 07:52:00,77.8,77.805,77.75,77.805,99800000.0
2009-02-27 07:53:00,77.81,77.82,77.745,77.75,59800000.0
2009-02-27 07:54:00,77.75,77.81,77.75,77.805,96000000.0
2009-02-27 07:55:00,77.805,77.83,77.785,77.825,46300000.0
2009-02-27 07:56:00,77.82,77.855,77.81,77.84,36400000.0
2009-02-27 07:57:00,77.84,77.84,77.8,77.8,63200000.0
2009-02-27 07:58:00,77.8,77.84,77.8,77.835,57600000.0
2009-02-27 07:59:00,77.83,77.87,77.83,77.865,80600000.0
2009-02-27 08:00:00,77.86,77.86,77.83,77.83,44400000.0
2009-02-27 08:01:00,77.81,77.83,77.81,77.83,46600000.0
2009-02-27 08:02:00,77.83,77.835,77.81,77.83,46600000.0
2009-02-27 08:03:00,77.835,77.89,77.835,77.89,17600000.0
2009-02-27 08:04:00,77.885,77.915,77.885,77.91,20800000.0
2009-02-27 08:05:00,77.905,77.915,77.905,77.91,9000000.0
2009-02-27 08:06:00,77.905,77.91,77.9,77.9,4000000.0
2009-02-27 08:07:00,77.9,77.9,77.875,77.88,10200000.0
2009-02-27 08:08:00,77.88,77.9,77.87,77.89,41800000.0
2009-02-27 08:09:00,77.89,77.9,77.89,77.89,7000000.0
2009-02-27 08:10:00,77.89,77.91,77.89,77.91,24200000.0
2009-02-27 08:11:00,77.905,77.905,77.89,77.89,34400000.0
2009-02-27 08:12:00,77.89,77.89,77.89,77.89,10400000.0
2009-02-27 08:13:00,77.895,77.925,77.895,77.9,45400000.0
2009-02-27 08:14:00,77.9,77.9,77.82,77.83,61800000.0
2009-02-27 08:15:00,77.83,77.83,77.81,77.81,36600000.0
2009-02-27 08:16:00,77.81,77.875,77.79,77.875,158600000.0
2009-02-27 08:17:00,77.87,77.875,77.84,77.85,25000000.0
2009-02-27 08:18:00,77.85,77.87,77.83,77.85,34400000.0
2009-02-27 08:19:00,77.85,77.86,77.84,77.845,48800000.0
2009-02-27 08:20:00,77.845,77.855,77.84,77.84,12800000.0
2009-02-27 08:21:00,77.845,77.845,77.775,77.81,66000000.0
2009-02-27 08:22:00,77.81,77.895,77.81,77.825,120200000.0
2009-02-27 08:23:00,77.825,77.84,77.79,77.79,86200000.0
2009-02-27 08:24:00,77.79,77.845,77.79,77.835,84200000.0
2009-02-27 08:25:00,77.84,77.88,77.84,77.87,53600000.0
2009-02-27 08:26:00,77.87,77.915,77.87,77.905,91600000.0
2009-02-27 08:27:00,77.9,77.965,77.9,77.95,75200000.0
2009-02-27 08:28:00,77.94,77.945,77.935,77.935,32000000.0
2009-02-27 08:29:00,77.93,77.93,77.85,77.85,76600000.0
2009-02-27 08:30:00,77.85,77.88,77.85,77.86,62800000.0
2009-02-27 08:31:00,77.88,77.95,77.88,77.92,73200000.0
2009-02-27 08:32:00,77.92,77.935,77.91,77.935,61600000.0
2009-02-27 08:33:00,77.935,77.935,77.92,77.92,17200000.0
2009-02-27 08:34:00,77.915,77.98,77.91,77.98,43600000.0
2009-02-27 08:35:00,77.98,77.99,77.955,77.97,91000000.0
2009-02-27 08:36:00,77.97,77.99,77.97,77.99,25000000.0
2009-02-27 08:37:00,77.99,77.995,77.96,77.995,35000000.0
2009-02-27 08:38:00,77.995,78.01,77.985,78.0,30400000.0
2009-02-27 08:39:00,78.0,78.035,78.0,78.035,17200000.0
2009-02-27 08:40:00,78.04,78.08,78.01,78.015,97400000.0
2009-02-27 08:41:00,78.015,78.065,77.98,77.98,63800000.0
2009-02-27 08:42:00,77.985,78.025,77.97,77.975,79400000.0
2009-02-27 08:43:00,77.97,78.035,77.97,78.03,45000000.0
2009-02-27 08:44:00,78.03,78.035,78.01,78.01,42200000.0
2009-02-27 08:45:00,78.015,78.025,78.01,78.01,59200000.0
2009-02-27 08:46:00,78.0,78.01,78.0,78.01,34800000.0
2009-02-27 08:47:00,78.015,78.015,78.01,78.01,12000000.0
2009-02-27 08:48:00,78.0,78.005,78.0,78.0,17800000.0
2009-02-27 08:49:00,78.0,78.005,77.975,77.98,29000000.0
2009-02-27 08:50:00,77.975,77.98,77.965,77.965,19800000.0
2009-02-27 08:51:00,77.96,77.965,77.915,77.915,55800000.0
2009-02-27 08:52:00,77.915,77.92,77.9,77.905,26000000.0
2009-02-27 08:53:00,77.915,77.955,77.905,77.955,21000000.0
2009-02-27 08:54:00,77.95,77.96,77.945,77.96,25800000.0
2009-02-27 08:55:00,77.965,77.965,77.96,77.965,7600000.0
2009-02-27 08:56:00,77.96,77.98,77.955,77.97,22600000.0
2009-02-27 08:57:00,77.975,77.985,77.97,77.975,12000000.0
2009-02-27 08:58:00,77.97,77.97,77.91,77.92,38400000.0
2009-02-27 08:59:00,77.925,77.925,77.91,77.92,17000000.0
2009-02-27 09:00:00,77.92,77.97,77.9,77.96,70600000.0
2009-02-27 09:01:00,77.96,78.01,77.95,77.97,109800000.0
2009-02-27 09:02:00,77.97,77.99,77.92,77.955,72200000.0
2009-02-27 09:03:00,77.965,78.005,77.94,77.96,83200000.0
2009-02-27 09:04:00,77.97,77.98,77.96,77.98,22400000.0
2009-02-27 09:05:00,77.985,78.0,77.95,77.995,38200000.0
2009-02-27 09:06:00,78.0,78.0,77.96,77.97,25800000.0
2009-02-27 09:07:00,77.96,77.97,77.95,77.96,26200000.0
2009-02-27 09:08:00,77.96,77.965,77.87,77.89,93000000.0
2009-02-27 09:09:00,77.89,77.9,77.87,77.9,54200000.0
2009-02-27 09:10:00,77.89,77.89,77.855,77.875,45600000.0
2009-02-27 09:11:00,77.865,77.88,77.86,77.875,41600000.0
2009-02-27 09:12:00,77.875,77.88,77.87,77.88,33000000.0
2009-02-27 09:13:00,77.88,77.89,77.86,77.88,79800000.0
2009-02-27 09:14:00,77.89,77.89,77.89,77.89,4600000.0
2009-02-27 09:15:00,77.89,77.89,77.88,77.88,18000000.0
2009-02-27 09:16:00,77.88,77.895,77.88,77.895,12800000.0
2009-02-27 09:17:00,77.9,77.905,77.9,77.905,19200000.0
2009-02-27 09:18:00,77.905,77.905,77.835,77.84,79200000.0
2009-02-27 09:19:00,77.84,77.875,77.84,77.87,74200000.0
2009-02-27 09:20:00,77.875,77.9,77.85,77.865,52700000.0
2009-02-27 09:21:00,77.87,77.9,77.86,77.9,56800000.0
2009-02-27 09:22:00,77.9,77.905,77.89,77.9,31800000.0
2009-02-27 09:23:00,77.9,77.915,77.9,77.91,17600000.0
2009-02-27 09:24:00,77.92,77.95,77.91,77.95,32600000.0
2009-02-27 09:25:00,77.95,77.97,77.95,77.97,8000000.0
2009-02-27 09:26:00,77.96,77.98,77.95,77.97,38800000.0
2009-02-27 09:27:00,77.97,77.97,77.935,77.94,55600000.0
2009-02-27 09:28:00,77.94,77.955,77.94,77.95,34200000.0
2009-02-27 09:29:00,77.94,77.94,77.93,77.93,23200000.0
2009-02-27 09:30:00,77.93,77.98,77.93,77.98,39200000.0
2009-02-27 09:31:00,77.98,77.98,77.94,77.955,17200000.0
2009-02-27 09:32:00,77.96,77.98,77.945,77.96,114200000.0
2009-02-27 09:33:00,77.95,77.95,77.915,77.925,51400000.0
2009-02-27 09:34:00,77.93,77.93,77.925,77.925,4000000.0
2009-02-27 09:35:00,77.925,77.925,77.9,77.905,22000000.0
2009-02-27 09:36:00,77.91,77.915,77.885,77.895,21600000.0
2009-02-27 09:37:00,77.89,77.96,77.89,77.955,64400000.0
2009-02-27 09:38:00,77.955,78.04,77.89,77.915,94400000.0
2009-02-27 09:39:00,77.92,77.92,77.915,77.92,3600000.0
2009-02-27 09:40:00,77.92,77.93,77.9,77.9,48400000.0
2009-02-27 09:41:00,77.89,77.89,77.88,77.88,17600000.0
2009-02-27 09:42:00,77.88,77.9,77.87,77.88,44800000.0
2009-02-27 09:43:00,77.88,77.88,77.86,77.87,32000000.0
2009-02-27 09:44:00,77.87,77.87,77.85,77.87,46400000.0
2009-02-27 09:45:00,77.88,77.89,77.87,77.88,14400000.0
2009-02-27 09:46:00,77.88,77.9,77.88,77.9,8000000.0
2009-02-27 09:47:00,77.91,77.91,77.88,77.88,9600000.0
2009-02-27 09:48:00,77.88,77.93,77.88,77.93,52800000.0
2009-02-27 09:49:00,77.93,77.94,77.93,77.94,44800000.0
2009-02-27 09:50:00,77.94,77.94,77.93,77.93,9600000.0
2009-02-27 09:51:00,77.93,77.94,77.92,77.92,41800000.0
2009-02-27 09:52:00,77.93,77.93,77.91,77.92,27000000.0
2009-02-27 09:53:00,77.92,77.93,77.91,77.91,18200000.0
2009-02-27 09:54:00,77.91,77.94,77.91,77.94,21200000.0
2009-02-27 09:55:00,77.94,77.98,77.94,77.97,41000000.0
2009-02-27 09:56:00,77.96,77.96,77.91,77.91,28400000.0
2009-02-27 09:57:00,77.91,77.99,77.91,77.98,41000000.0
2009-02-27 09:58:00,77.98,77.98,77.94,77.95,19200000.0
2009-02-27 09:59:00,77.955,77.97,77.95,77.96,22400000.0
2009-02-27 10:00:00,77.96,77.97,77.96,77.97,22800000.0
2009-02-27 10:01:00,77.97,77.97,77.94,77.94,19200000.0
2009-02-27 10:02:00,77.95,77.96,77.95,77.95,54400000.0
2009-02-27 10:03:00,77.95,77.96,77.95,77.96,32800000.0
2009-02-27 10:04:00,77.96,77.96,77.93,77.93,59800000.0
2009-02-27 10:05:00,77.93,77.93,77.79,77.79,83000000.0
2009-02-27 10:06:00,77.79,77.79,77.67,77.68,130800000.0
2009-02-27 10:07:00,77.67,77.67,77.62,77.63,174600000.0
2009-02-27 10:08:00,77.635,77.635,77.58,77.59,112800000.0
2009-02-27 10:09:00,77.58,77.65,77.58,77.65,104800000.0
2009-02-27 10:10:00,77.65,77.705,77.65,77.7,127400000.0
2009-02-27 10:11:00,77.7,77.7,77.64,77.66,133000000.0
2009-02-27 10:12:00,77.66,77.66,77.6,77.6,151000000.0
2009-02-27 10:13:00,77.6,77.65,77.59,77.65,116400000.0
2009-02-27 10:14:00,77.65,77.73,77.65,77.72,104200000.0
2009-02-27 10:15:00,77.72,77.72,77.67,77.7,143000000.0
2009-02-27 10:16:00,77.705,77.715,77.68,77.69,100400000.0
2009-02-27 10:17:00,77.69,77.76,77.69,77.76,79200000.0
2009-02-27 10:18:00,77.76,77.76,77.69,77.69,114200000.0
2009-02-27 10:19:00,77.69,77.71,77.67,77.67,101200000.0
2009-02-27 10:20:00,77.67,77.71,77.66,77.69,142000000.0
2009-02-27 10:21:00,77.685,77.72,77.66,77.69,108400000.0
2009-02-27 10:22:00,77.695,77.7,77.63,77.69,161400000.0
2009-02-27 10:23:00,77.685,77.75,77.67,77.74,152000000.0
2009-02-27 10:24:00,77.74,77.795,77.725,77.785,182400000.0
2009-02-27 10:25:00,77.785,77.815,77.74,77.75,148600000.0
2009-02-27 10:26:00,77.75,77.81,77.705,77.715,165600000.0
2009-02-27 10:27:00,77.71,77.71,77.69,77.705,104600000.0
2009-02-27 10:28:00,77.71,77.75,77.7,77.75,85600000.0
2009-02-27 10:29:00,77.75,77.755,77.74,77.74,79000000.0
2009-02-27 10:30:00,77.74,77.755,77.73,77.75,76200000.0
2009-02-27 10:31:00,77.75,77.77,77.685,77.73,138200000.0
2009-02-27 10:32:00,77.74,77.765,77.715,77.735,104600000.0
2009-02-27 10:33:00,77.74,77.775,77.735,77.775,117200000.0
2009-02-27 10:34:00,77.775,77.775,77.755,77.775,99200000.0
2009-02-27 10:35:00,77.77,77.775,77.755,77.755,78000000.0
2009-02-27 10:36:00,77.76,77.77,77.73,77.75,98800000.0
2009-02-27 10:37:00,77.745,77.76,77.715,77.73,60400000.0
2009-02-27 10:38:00,77.73,77.735,77.67,77.67,84000000.0
2009-02-27 10:39:00,77.675,77.72,77.675,77.71,150200000.0
2009-02-27 10:40:00,77.715,77.74,77.71,77.74,58400000.0
2009-02-27 10:41:00,77.745,77.745,77.72,77.73,36000000.0
2009-02-27 10:42:00,77.73,77.74,77.73,77.74,55800000.0
2009-02-27 10:43:00,77.74,77.76,77.74,77.74,55000000.0
2009-02-27 10:44:00,77.74,77.74,77.715,77.73,79000000.0
2009-02-27 10:45:00,77.73,77.755,77.71,77.745,116800000.0
2009-02-27 10:46:00,77.745,77.805,77.745,77.77,112600000.0
2009-02-27 10:47:00,77.77,77.77,77.66,77.66,133800000.0
2009-02-27 10:48:00,77.66,77.665,77.61,77.61,112600000.0
2009-02-27 10:49:00,77.61,77.615,77.58,77.61,128800000.0
2009-02-27 10:50:00,77.61,77.62,77.59,77.605,99600000.0
2009-02-27 10:51:00,77.6,77.61,77.58,77.585,128400000.0
2009-02-27 10:52:00,77.585,77.64,77.58,77.64,138400000.0
2009-02-27 10:53:00,77.63,77.67,77.62,77.65,118400000.0
2009-02-27 10:54:00,77.65,77.66,77.58,77.6,95800000.0
2009-02-27 10:55:00,77.6,77.605,77.58,77.6,117400000.0
2009-02-27 10:56:00,77.6,77.62,77.59,77.6,163600000.0
2009-02-27 10:57:00,77.6,77.63,77.595,77.595,75400000.0
2009-02-27 10:58:00,77.6,77.615,77.56,77.56,100400000.0
2009-02-27 10:59:00,77.56,77.56,77.43,77.445,74600000.0
2009-02-27 11:00:00,77.445,77.53,77.445,77.5,125600000.0
2009-02-27 11:01:00,77.51,77.52,77.48,77.515,88000000.0
2009-02-27 11:02:00,77.515,77.525,77.5,77.5,96200000.0
2009-02-27 11:03:00,77.5,77.51,77.5,77.5,49200000.0
2009-02-27 11:04:00,77.5,77.505,77.49,77.5,51800000.0
2009-02-27 11:05:00,77.5,77.505,77.47,77.485,55000000.0
2009-02-27 11:06:00,77.485,77.525,77.485,77.52,79600000.0
2009-02-27 11:07:00,77.545,77.58,77.54,77.56,101000000.0
2009-02-27 11:08:00,77.56,77.6,77.55,77.58,150200000.0
2009-02-27 11:09:00,77.585,77.585,77.52,77.52,85600000.0
2009-02-27 11:10:00,77.52,77.54,77.51,77.53,122200000.0
2009-02-27 11:11:00,77.53,77.58,77.53,77.56,213000000.0
2009-02-27 11:12:00,77.55,77.555,77.55,77.55,99600000.0
2009-02-27 11:13:00,77.55,77.58,77.47,77.53,132400000.0
2009-02-27 11:14:00,77.52,77.52,77.27,77.275,176600000.0
2009-02-27 11:15:00,77.27,77.3,77.24,77.275,200200000.0
2009-02-27 11:16:00,77.275,77.28,77.22,77.27,204000000.0
2009-02-27 11:17:00,77.27,77.3,77.23,77.25,187200000.0
2009-02-27 11:18:00,77.25,77.27,77.23,77.24,123400000.0
2009-02-27 11:19:00,77.23,77.235,77.2,77.23,172200000.0
2009-02-27 11:20:00,77.24,77.29,77.24,77.29,72200000.0
2009-02-27 11:21:00,77.29,77.29,77.255,77.27,113000000.0
2009-02-27 11:22:00,77.27,77.27,77.23,77.245,98800000.0
2009-02-27 11:23:00,77.25,77.275,77.245,77.26,100000000.0
2009-02-27 11:24:00,77.26,77.315,77.26,77.315,87800000.0
2009-02-27 11:25:00,77.315,77.335,77.3,77.335,72800000.0
2009-02-27 11:26:00,77.335,77.35,77.32,77.32,148600000.0
2009-02-27 11:27:00,77.325,77.34,77.31,77.31,115800000.0
2009-02-27 11:28:00,77.31,77.325,77.285,77.32,130800000.0
2009-02-27 11:29:00,77.32,77.33,77.3,77.32,63800000.0
2009-02-27 11:30:00,77.325,77.325,77.28,77.305,138600000.0
2009-02-27 11:31:00,77.31,77.35,77.31,77.33,67200000.0
2009-02-27 11:32:00,77.325,77.395,77.325,77.37,115000000.0
2009-02-27 11:33:00,77.375,77.455,77.375,77.44,127800000.0
2009-02-27 11:34:00,77.44,77.47,77.44,77.46,104400000.0
2009-02-27 11:35:00,77.465,77.505,77.46,77.49,158800000.0
2009-02-27 11:36:00,77.49,77.51,77.48,77.48,242800000.0
2009-02-27 11:37:00,77.485,77.495,77.44,77.465,125600000.0
2009-02-27 11:38:00,77.46,77.465,77.39,77.43,93400000.0
2009-02-27 11:39:00,77.42,77.43,77.39,77.4,69200000.0
2009-02-27 11:40:00,77.4,77.425,77.4,77.425,48200000.0
2009-02-27 11:41:00,77.42,77.42,77.41,77.41,76000000.0
2009-02-27 11:42:00,77.41,77.43,77.4,77.4,109200000.0
2009-02-27 11:43:00,77.4,77.4,77.34,77.35,123800000.0
2009-02-27 11:44:00,77.35,77.37,77.345,77.36,127400000.0
2009-02-27 11:45:00,77.36,77.36,77.34,77.34,66000000.0
2009-02-27 11:46:00,77.34,77.345,77.28,77.29,85400000.0
2009-02-27 11:47:00,77.29,77.29,77.265,77.27,69400000.0
2009-02-27 11:48:00,77.275,77.31,77.27,77.31,130000000.0
2009-02-27 11:49:00,77.31,77.31,77.29,77.29,77200000.0
2009-02-27 11:50:00,77.29,77.31,77.29,77.31,57000000.0
2009-02-27 11:51:00,77.31,77.33,77.31,77.33,69200000.0
2009-02-27 11:52:00,77.33,77.34,77.27,77.28,61600000.0
2009-02-27 11:53:00,77.295,77.305,77.26,77.26,109200000.0
2009-02-27 11:54:00,77.255,77.26,77.23,77.24,122400000.0
2009-02-27 11:55:00,77.24,77.295,77.24,77.29,126400000.0
2009-02-27 11:56:00,77.29,77.3,77.26,77.28,126600000.0
2009-02-27 11:57:00,77.285,77.295,77.27,77.28,109800000.0
2009-02-27 11:58:00,77.295,77.31,77.28,77.29,177200000.0
2009-02-27 11:59:00,77.29,77.3,77.29,77.29,55200000.0
2009-02-27 12:00:00,77.29,77.295,77.28,77.29,37400000.0
2009-02-27 12:01:00,77.28,77.3,77.27,77.3,66000000.0
2009-02-27 12:02:00,77.3,77.33,77.3,77.325,41600000.0
2009-02-27 12:03:00,77.33,77.34,77.32,77.34,64800000.0
2009-02-27 12:04:00,77.345,77.39,77.345,77.36,111400000.0
2009-02-27 12:05:00,77.36,77.37,77.34,77.37,126800000.0
2009-02-27 12:06:00,77.37,77.375,77.35,77.37,65800000.0
2009-02-27 12:07:00,77.37,77.375,77.36,77.37,56200000.0
2009-02-27 12:08:00,77.37,77.375,77.35,77.35,56800000.0
2009-02-27 12:09:00,77.35,77.35,77.33,77.33,53000000.0
2009-02-27 12:10:00,77.32,77.32,77.31,77.32,81200000.0
2009-02-27 12:11:00,77.31,77.31,77.29,77.3,44200000.0
2009-02-27 12:12:00,77.3,77.34,77.26,77.34,155600000.0
2009-02-27 12:13:00,77.34,77.34,77.29,77.3,106800000.0
2009-02-27 12:14:00,77.3,77.3,77.28,77.295,101800000.0
2009-02-27 12:15:00,77.3,77.32,77.29,77.305,69600000.0
2009-02-27 12:16:00,77.3,77.315,77.28,77.28,103800000.0
2009-02-27 12:17:00,77.28,77.3,77.28,77.295,85000000.0
2009-02-27 12:18:00,77.295,77.31,77.29,77.295,123800000.0
2009-02-27 12:19:00,77.29,77.295,77.29,77.29,48000000.0
2009-02-27 12:20:00,77.3,77.335,77.295,77.33,114400000.0
2009-02-27 12:21:00,77.33,77.35,77.32,77.35,79000000.0
2009-02-27 12:22:00,77.355,77.375,77.33,77.34,112000000.0
2009-02-27 12:23:00,77.355,77.375,77.34,77.375,137000000.0
2009-02-27 12:24:00,77.37,77.38,77.37,77.37,43400000.0
2009-02-27 12:25:00,77.37,77.37,77.37,77.37,35200000.0
2009-02-27 12:26:00,77.37,77.37,77.37,77.37,32000000.0
2009-02-27 12:27:00,77.37,77.37,77.37,77.37,3200000.0
2009-02-27 12:28:00,77.37,77.39,77.37,77.39,49400000.0
2009-02-27 12:29:00,77.39,77.41,77.39,77.41,165200000.0
2009-02-27 12:30:00,77.41,77.5,77.41,77.47,142600000.0
2009-02-27 12:31:00,77.48,77.525,77.47,77.49,227400000.0
2009-02-27 12:32:00,77.49,77.5,77.46,77.46,252200000.0
2009-02-27 12:33:00,77.465,77.49,77.45,77.465,180800000.0
2009-02-27 12:34:00,77.46,77.465,77.45,77.455,174600000.0
2009-02-27 12:35:00,77.455,77.46,77.4,77.41,171400000.0
2009-02-27 12:36:00,77.41,77.43,77.41,77.43,53800000.0
2009-02-27 12:37:00,77.425,77.43,77.405,77.425,61400000.0
2009-02-27 12:38:00,77.43,77.46,77.425,77.46,92600000.0
2009-02-27 12:39:00,77.46,77.505,77.46,77.505,91400000.0
2009-02-27 12:40:00,77.5,77.51,77.45,77.45,141200000.0
2009-02-27 12:41:00,77.45,77.45,77.43,77.43,113000000.0
2009-02-27 12:42:00,77.43,77.43,77.42,77.43,77200000.0
2009-02-27 12:43:00,77.435,77.48,77.435,77.465,128800000.0
2009-02-27 12:44:00,77.465,77.465,77.425,77.425,83600000.0
2009-02-27 12:45:00,77.425,77.44,77.425,77.435,39000000.0
2009-02-27 12:46:00,77.43,77.44,77.43,77.43,39800000.0
2009-02-27 12:47:00,77.435,77.46,77.43,77.44,171600000.0
2009-02-27 12:48:00,77.44,77.485,77.44,77.47,64600000.0
2009-02-27 12:49:00,77.47,77.48,77.44,77.44,67800000.0
2009-02-27 12:50:00,77.44,77.44,77.41,77.435,67000000.0
2009-02-27 12:51:00,77.435,77.485,77.43,77.485,142400000.0
2009-02-27 12:52:00,77.485,77.505,77.48,77.49,153000000.0
2009-02-27 12:53:00,77.49,77.51,77.46,77.5,127000000.0
2009-02-27 12:54:00,77.5,77.5,77.47,77.47,76000000.0
2009-02-27 12:55:00,77.47,77.49,77.445,77.48,106400000.0
2009-02-27 12:56:00,77.485,77.52,77.435,77.46,89400000.0
2009-02-27 12:57:00,77.46,77.47,77.42,77.44,91200000.0
2009-02-27 12:58:00,77.44,77.48,77.44,77.48,79400000.0
2009-02-27 12:59:00,77.48,77.5,77.46,77.46,98000000.0
2009-02-27 13:00:00,77.46,77.47,77.43,77.435,101400000.0
2009-02-27 13:01:00,77.44,77.44,77.38,77.38,87200000.0
2009-02-27 13:02:00,77.38,77.385,77.37,77.38,85800000.0
2009-02-27 13:03:00,77.38,77.41,77.375,77.38,131000000.0
2009-02-27 13:04:00,77.38,77.41,77.38,77.41,60200000.0
2009-02-27 13:05:00,77.4,77.41,77.39,77.39,37200000.0
2009-02-27 13:06:00,77.39,77.39,77.385,77.385,23600000.0
2009-02-27 13:07:00,77.38,77.41,77.38,77.4,63400000.0
2009-02-27 13:08:00,77.4,77.41,77.39,77.4,69000000.0
2009-02-27 13:09:00,77.4,77.42,77.39,77.4,133400000.0
2009-02-27 13:10:00,77.41,77.425,77.41,77.42,95000000.0
2009-02-27 13:11:00,77.41,77.43,77.41,77.43,40800000.0
2009-02-27 13:12:00,77.435,77.45,77.42,77.43,43800000.0
2009-02-27 13:13:00,77.43,77.43,77.4,77.41,97400000.0
2009-02-27 13:14:00,77.41,77.415,77.4,77.4,72200000.0
2009-02-27 13:15:00,77.4,77.41,77.4,77.41,63800000.0
2009-02-27 13:16:00,77.42,77.42,77.41,77.41,111600000.0
2009-02-27 13:17:00,77.41,77.42,77.41,77.415,82400000.0
2009-02-27 13:18:00,77.41,77.415,77.41,77.415,97200000.0
2009-02-27 13:19:00,77.41,77.425,77.41,77.42,28000000.0
2009-02-27 13:20:00,77.425,77.48,77.425,77.48,98200000.0
2009-02-27 13:21:00,77.48,77.49,77.47,77.48,86800000.0
2009-02-27 13:22:00,77.47,77.47,77.43,77.43,57600000.0
2009-02-27 13:23:00,77.435,77.48,77.435,77.47,63600000.0
2009-02-27 13:24:00,77.47,77.48,77.44,77.45,83600000.0
2009-02-27 13:25:00,77.45,77.47,77.45,77.45,71400000.0
2009-02-27 13:26:00,77.455,77.46,77.45,77.45,47200000.0
2009-02-27 13:27:00,77.44,77.47,77.44,77.44,81000000.0
2009-02-27 13:28:00,77.44,77.44,77.41,77.435,66800000.0
2009-02-27 13:29:00,77.43,77.46,77.43,77.445,66400000.0
2009-02-27 13:30:00,77.44,77.45,77.43,77.43,76200000.0
2009-02-27 13:31:00,77.42,77.455,77.42,77.45,63400000.0
2009-02-27 13:32:00,77.445,77.47,77.4,77.41,131000000.0
2009-02-27 13:33:00,77.41,77.43,77.4,77.405,83600000.0
2009-02-27 13:34:00,77.405,77.45,77.4,77.45,137800000.0
2009-02-27 13:35:00,77.45,77.46,77.415,77.415,38000000.0
2009-02-27 13:36:00,77.41,77.49,77.41,77.49,113800000.0
2009-02-27 13:37:00,77.495,77.495,77.47,77.47,84200000.0
2009-02-27 13:38:00,77.47,77.49,77.47,77.49,69200000.0
2009-02-27 13:39:00,77.49,77.49,77.43,77.44,111400000.0
2009-02-27 13:40:00,77.44,77.49,77.43,77.465,91000000.0
2009-02-27 13:41:00,77.46,77.46,77.445,77.45,61400000.0
2009-02-27 13:42:00,77.455,77.49,77.45,77.46,85200000.0
2009-02-27 13:43:00,77.46,77.51,77.46,77.5,69800000.0
2009-02-27 13:44:00,77.5,77.5,77.43,77.45,146400000.0
2009-02-27 13:45:00,77.46,77.47,77.42,77.44,113800000.0
2009-02-27 13:46:00,77.43,77.45,77.39,77.405,175800000.0
2009-02-27 13:47:00,77.405,77.405,77.38,77.39,85400000.0
2009-02-27 13:48:00,77.4,77.465,77.4,77.465,138200000.0
2009-02-27 13:49:00,77.465,77.465,77.41,77.415,111200000.0
2009-02-27 13:50:00,77.41,77.455,77.41,77.435,160400000.0
2009-02-27 13:51:00,77.44,77.465,77.43,77.46,98400000.0
2009-02-27 13:52:00,77.46,77.5,77.45,77.47,191000000.0
2009-02-27 13:53:00,77.47,77.5,77.465,77.49,150600000.0
2009-02-27 13:54:00,77.48,77.5,77.47,77.49,106600000.0
2009-02-27 13:55:00,77.485,77.505,77.45,77.455,149400000.0
2009-02-27 13:56:00,77.46,77.47,77.45,77.47,108000000.0
2009-02-27 13:57:00,77.47,77.475,77.45,77.46,106600000.0
2009-02-27 13:58:00,77.46,77.465,77.45,77.46,47000000.0
2009-02-27 13:59:00,77.46,77.465,77.38,77.38,126400000.0
2009-02-27 14:00:00,77.38,77.41,77.345,77.345,111000000.0
2009-02-27 14:01:00,77.35,77.39,77.34,77.38,157200000.0
2009-02-27 14:02:00,77.38,77.43,77.37,77.43,155800000.0
2009-02-27 14:03:00,77.43,77.445,77.42,77.44,26000000.0
2009-02-27 14:04:00,77.44,77.445,77.43,77.43,93600000.0
2009-02-27 14:05:00,77.43,77.44,77.405,77.43,145600000.0
2009-02-27 14:06:00,77.43,77.445,77.43,77.44,78400000.0
2009-02-27 14:07:00,77.44,77.44,77.43,77.43,31400000.0
2009-02-27 14:08:00,77.43,77.44,77.4,77.41,161000000.0
2009-02-27 14:09:00,77.41,77.415,77.39,77.4,72600000.0
2009-02-27 14:10:00,77.4,77.46,77.4,77.46,91000000.0
2009-02-27 14:11:00,77.46,77.485,77.46,77.465,54200000.0
2009-02-27 14:12:00,77.47,77.47,77.46,77.46,86800000.0
2009-02-27 14:13:00,77.46,77.465,77.44,77.44,149000000.0
2009-02-27 14:14:00,77.44,77.44,77.41,77.43,97200000.0
2009-02-27 14:15:00,77.43,77.43,77.405,77.42,118200000.0
2009-02-27 14:16:00,77.42,77.42,77.4,77.4,86800000.0
2009-02-27 14:17:00,77.41,77.42,77.41,77.42,51200000.0
2009-02-27 14:18:00,77.42,77.42,77.415,77.42,28800000.0
2009-02-27 14:19:00,77.415,77.42,77.4,77.405,39800000.0
2009-02-27 14:20:00,77.405,77.415,77.375,77.385,93200000.0
2009-02-27 14:21:00,77.385,77.385,77.375,77.38,65400000.0
2009-02-27 14:22:00,77.38,77.45,77.37,77.42,100000000.0
2009-02-27 14:23:00,77.42,77.42,77.32,77.33,106000000.0
2009-02-27 14:24:00,77.32,77.34,77.3,77.335,118000000.0
2009-02-27 14:25:00,77.33,77.345,77.33,77.345,93400000.0
2009-02-27 14:26:00,77.345,77.36,77.29,77.29,112400000.0
2009-02-27 14:27:00,77.295,77.3,77.28,77.285,99600000.0
2009-02-27 14:28:00,77.3,77.325,77.29,77.325,53600000.0
2009-02-27 14:29:00,77.325,77.365,77.32,77.355,97800000.0
2009-02-27 14:30:00,77.35,77.355,77.27,77.27,154000000.0
2009-02-27 14:31:00,77.27,77.275,77.225,77.23,63200000.0
2009-02-27 14:32:00,77.23,77.265,77.2,77.24,78200000.0
2009-02-27 14:33:00,77.24,77.25,77.215,77.23,81200000.0
2009-02-27 14:34:00,77.24,77.245,77.205,77.22,74000000.0
2009-02-27 14:35:00,77.215,77.24,77.21,77.24,69600000.0
2009-02-27 14:36:00,77.24,77.24,77.2,77.2,60000000.0
2009-02-27 14:37:00,77.2,77.24,77.2,77.22,65600000.0
2009-02-27 14:38:00,77.225,77.255,77.215,77.255,55200000.0
2009-02-27 14:39:00,77.245,77.28,77.215,77.225,48400000.0
2009-02-27 14:40:00,77.23,77.235,77.1,77.125,139600000.0
2009-02-27 14:41:00,77.125,77.135,77.06,77.08,165400000.0
2009-02-27 14:42:00,77.08,77.1,77.04,77.09,157800000.0
2009-02-27 14:43:00,77.095,77.165,77.09,77.13,115800000.0
2009-02-27 14:44:00,77.13,77.17,77.12,77.16,97600000.0
2009-02-27 14:45:00,77.165,77.165,77.105,77.11,62200000.0
2009-02-27 14:46:00,77.125,77.14,77.105,77.13,56200000.0
2009-02-27 14:47:00,77.125,77.13,77.09,77.09,31200000.0
2009-02-27 14:48:00,77.09,77.105,77.06,77.075,52800000.0
2009-02-27 14:49:00,77.085,77.15,77.085,77.14,67800000.0
2009-02-27 14:50:00,77.145,77.17,77.125,77.145,75600000.0
2009-02-27 14:51:00,77.15,77.165,77.1,77.105,110200000.0
2009-02-27 14:52:00,77.1,77.115,77.08,77.09,90800000.0
2009-02-27 14:53:00,77.09,77.09,77.045,77.065,38800000.0
2009-02-27 14:54:00,77.07,77.075,77.02,77.04,99400000.0
2009-02-27 14:55:00,77.06,77.065,76.97,77.015,89600000.0
2009-02-27 14:56:00,77.01,77.01,76.965,76.985,66200000.0
2009-02-27 14:57:00,76.995,77.025,76.99,77.01,65000000.0
2009-02-27 14:58:00,77.01,77.01,76.97,76.975,83400000.0
2009-02-27 14:59:00,76.97,77.005,76.97,76.99,78400000.0
2009-02-27 15:00:00,77.0,77.03,76.99,77.0,119800000.0
2009-02-27 15:01:00,77.0,77.065,77.0,77.065,93600000.0
2009-02-27 15:02:00,77.06,77.09,77.05,77.05,74000000.0
2009-02-27 15:03:00,77.05,77.05,77.02,77.03,54200000.0
2009-02-27 15:04:00,77.025,77.03,77.02,77.02,28600000.0
2009-02-27 15:05:00,77.025,77.11,77.025,77.11,130600000.0
2009-02-27 15:06:00,77.1,77.14,77.08,77.135,73200000.0
2009-02-27 15:07:00,77.14,77.15,77.125,77.14,43800000.0
2009-02-27 15:08:00,77.135,77.145,77.13,77.13,38800000.0
2009-02-27 15:09:00,77.125,77.125,77.105,77.105,49200000.0
2009-02-27 15:10:00,77.11,77.11,77.095,77.095,12000000.0
2009-02-27 15:11:00,77.09,77.105,77.085,77.095,19400000.0
2009-02-27 15:12:00,77.095,77.095,77.075,77.075,14400000.0
2009-02-27 15:13:00,77.075,77.075,77.06,77.06,14400000.0
2009-02-27 15:14:00,77.065,77.09,77.065,77.085,26200000.0
2009-02-27 15:15:00,77.08,77.105,77.075,77.095,58200000.0
2009-02-27 15:16:00,77.1,77.12,77.1,77.11,62200000.0
2009-02-27 15:17:00,77.11,77.115,77.095,77.11,37400000.0
2009-02-27 15:18:00,77.11,77.145,77.1,77.145,39800000.0
2009-02-27 15:19:00,77.14,77.15,77.12,77.135,51800000.0
2009-02-27 15:20:00,77.14,77.14,76.975,76.975,89400000.0
2009-02-27 15:21:00,76.98,76.985,76.94,76.95,70600000.0
2009-02-27 15:22:00,76.945,77.0,76.86,76.87,78200000.0
2009-02-27 15:23:00,76.88,76.93,76.865,76.9,103800000.0
2009-02-27 15:24:00,76.895,76.91,76.73,76.75,94100000.0
2009-02-27 15:25:00,76.75,76.865,76.75,76.86,72600000.0
2009-02-27 15:26:00,76.86,76.86,76.64,76.65,176000000.0
2009-02-27 15:27:00,76.655,76.74,76.64,76.735,131800000.0
2009-02-27 15:28:00,76.73,76.775,76.72,76.75,80400000.0
2009-02-27 15:29:00,76.75,76.78,76.7,76.735,164600000.0
2009-02-27 15:30:00,76.725,76.735,76.6,76.7,173400000.0
2009-02-27 15:31:00,76.7,76.79,76.67,76.76,108800000.0
2009-02-27 15:32:00,76.76,76.76,76.6,76.605,90600000.0
2009-02-27 15:33:00,76.6,76.615,76.525,76.575,102400000.0
2009-02-27 15:34:00,76.57,76.645,76.56,76.6,98800000.0
2009-02-27 15:35:00,76.595,76.605,76.455,76.46,98800000.0
2009-02-27 15:36:00,76.46,76.465,76.335,76.385,112800000.0
2009-02-27 15:37:00,76.385,76.43,76.36,76.415,138200000.0
2009-02-27 15:38:00,76.41,76.455,76.4,76.405,76400000.0
2009-02-27 15:39:00,76.4,76.425,76.3,76.31,109800000.0
2009-02-27 15:40:00,76.315,76.415,76.3,76.415,76200000.0
2009-02-27 15:41:00,76.405,76.49,76.395,76.475,70000000.0
2009-02-27 15:42:00,76.48,76.64,76.46,76.64,74000000.0
2009-02-27 15:43:00,76.635,76.645,76.595,76.63,81000000.0
2009-02-27 15:44:00,76.635,76.635,76.545,76.56,44200000.0
2009-02-27 15:45:00,76.555,76.58,76.545,76.56,51800000.0
2009-02-27 15:46:00,76.555,76.57,76.52,76.56,68000000.0
2009-02-27 15:47:00,76.565,76.57,76.53,76.56,64600000.0
2009-02-27 15:48:00,76.555,76.58,76.52,76.525,70400000.0
2009-02-27 15:49:00,76.525,76.58,76.495,76.55,86800000.0
2009-02-27 15:50:00,76.56,76.66,76.54,76.65,50000000.0
2009-02-27 15:51:00,76.65,76.73,76.63,76.71,64400000.0
2009-02-27 15:52:00,76.7,76.71,76.68,76.705,50000000.0
2009-02-27 15:53:00,76.7,76.72,76.67,76.71,50200000.0
2009-02-27 15:54:00,76.705,76.72,76.615,76.645,64000000.0
2009-02-27 15:55:00,76.65,76.65,76.59,76.645,60200000.0
2009-02-27 15:56:00,76.64,76.64,76.6,76.63,64400000.0
2009-02-27 15:57:00,76.635,76.7,76.63,76.65,39600000.0
2009-02-27 15:58:00,76.645,76.735,76.645,76.73,66000000.0
2009-02-27 15:59:00,76.735,76.89,76.715,76.875,73600000.0
2009-02-27 16:00:00,76.885,76.975,76.87,76.93,91600000.0
2009-02-27 16:01:00,76.935,76.985,76.92,76.985,87200000.0
2009-02-27 16:02:00,76.985,77.01,76.96,76.96,65200000.0
2009-02-27 16:03:00,76.96,77.05,76.96,76.985,89800000.0
2009-02-27 16:04:00,76.98,77.015,76.965,76.97,58400000.0
2009-02-27 16:05:00,76.975,76.975,76.81,76.86,87400000.0
2009-02-27 16:06:00,76.85,76.885,76.83,76.86,57200000.0
2009-02-27 16:07:00,76.85,76.975,76.85,76.935,118800000.0
2009-02-27 16:08:00,76.94,76.985,76.935,76.96,69200000.0
2009-02-27 16:09:00,76.955,76.965,76.905,76.92,92600000.0
2009-02-27 16:10:00,76.93,76.935,76.83,76.835,68000000.0
2009-02-27 16:11:00,76.85,76.885,76.83,76.83,41200000.0
2009-02-27 16:12:00,76.83,76.83,76.785,76.79,43600000.0
2009-02-27 16:13:00,76.785,76.79,76.715,76.73,54400000.0
2009-02-27 16:14:00,76.72,76.76,76.7,76.725,53000000.0
2009-02-27 16:15:00,76.72,76.75,76.685,76.74,56400000.0
2009-02-27 16:16:00,76.73,76.775,76.73,76.765,44800000.0
2009-02-27 16:17:00,76.755,76.82,76.755,76.785,47400000.0
2009-02-27 16:18:00,76.79,76.855,76.79,76.84,46000000.0
2009-02-27 16:19:00,76.835,76.875,76.83,76.875,32800000.0
2009-02-27 16:20:00,76.88,76.945,76.88,76.93,58200000.0
2009-02-27 16:21:00,76.93,76.935,76.895,76.905,42400000.0
2009-02-27 16:22:00,76.91,76.92,76.85,76.905,67800000.0
2009-02-27 16:23:00,76.9,77.005,76.9,77.0,61600000.0
2009-02-27 16:24:00,77.0,77.0,76.94,76.945,137200000.0
2009-02-27 16:25:00,76.945,76.97,76.935,76.965,48800000.0
2009-02-27 16:26:00,76.955,76.99,76.955,76.98,52600000.0
2009-02-27 16:27:00,76.98,77.01,76.945,76.95,79800000.0
2009-02-27 16:28:00,76.955,76.985,76.93,76.96,29600000.0
2009-02-27 16:29:00,76.96,76.96,76.915,76.915,55200000.0
2009-02-27 16:30:00,76.93,76.97,76.93,76.96,55400000.0
2009-02-27 16:31:00,76.965,76.97,76.93,76.93,41600000.0
2009-02-27 16:32:00,76.93,76.955,76.905,76.92,52400000.0
2009-02-27 16:33:00,76.915,76.965,76.915,76.955,57000000.0
2009-02-27 16:34:00,76.955,76.995,76.955,76.975,48200000.0
2009-02-27 16:35:00,76.97,76.99,76.9,76.91,156000000.0
2009-02-27 16:36:00,76.91,76.92,76.845,76.88,103800000.0
2009-02-27 16:37:00,76.875,76.88,76.755,76.76,74000000.0
2009-02-27 16:38:00,76.765,76.86,76.745,76.86,75600000.0
2009-02-27 16:39:00,76.865,76.865,76.775,76.8,64000000.0
2009-02-27 16:40:00,76.795,76.815,76.79,76.79,55400000.0
2009-02-27 16:41:00,76.79,76.79,76.75,76.765,52800000.0
2009-02-27 16:42:00,76.775,76.81,76.755,76.755,70000000.0
2009-02-27 16:43:00,76.76,76.805,76.75,76.79,76200000.0
2009-02-27 16:44:00,76.785,76.81,76.77,76.785,123000000.0
2009-02-27 16:45:00,76.8,76.94,76.77,76.94,106200000.0
2009-02-27 16:46:00,76.945,77.14,76.94,77.14,88000000.0
2009-02-27 16:47:00,77.15,77.15,77.07,77.11,53600000.0
2009-02-27 16:48:00,77.105,77.145,77.085,77.1,68200000.0
2009-02-27 16:49:00,77.1,77.13,77.08,77.095,57600000.0
2009-02-27 16:50:00,77.095,77.12,77.045,77.045,54400000.0
2009-02-27 16:51:00,77.04,77.06,77.02,77.02,48800000.0
2009-02-27 16:52:00,77.015,77.05,77.015,77.045,55200000.0
2009-02-27 16:53:00,77.04,77.135,77.04,77.115,62000000.0
2009-02-27 16:54:00,77.115,77.13,77.08,77.08,81800000.0
2009-02-27 16:55:00,77.085,77.16,77.085,77.14,60000000.0
2009-02-27 16:56:00,77.135,77.14,77.06,77.065,75800000.0
2009-02-27 16:57:00,77.07,77.14,77.07,77.14,48000000.0
2009-02-27 16:58:00,77.13,77.19,77.11,77.12,94600000.0
2009-02-27 16:59:00,77.13,77.185,77.09,77.095,86200000.0
2009-02-27 17:00:00,77.105,77.275,77.08,77.27,79400000.0
2009-02-27 17:01:00,77.275,77.28,77.23,77.28,83800000.0
2009-02-27 17:02:00,77.295,77.315,77.255,77.265,94200000.0
2009-02-27 17:03:00,77.26,77.265,77.21,77.22,80200000.0
2009-02-27 17:04:00,77.225,77.27,77.225,77.27,41600000.0
2009-02-27 17:05:00,77.27,77.34,77.27,77.32,56800000.0
2009-02-27 17:06:00,77.33,77.34,77.28,77.28,81800000.0
2009-02-27 17:07:00,77.28,77.31,77.28,77.285,38800000.0
2009-02-27 17:08:00,77.29,77.295,77.255,77.27,77000000.0
2009-02-27 17:09:00,77.265,77.265,77.195,77.21,62900000.0
2009-02-27 17:10:00,77.21,77.21,77.14,77.15,65200000.0
2009-02-27 17:11:00,77.145,77.16,77.125,77.14,78200000.0
2009-02-27 17:12:00,77.135,77.135,77.09,77.1,80600000.0
2009-02-27 17:13:00,77.105,77.17,77.1,77.155,30600000.0
2009-02-27 17:14:00,77.145,77.145,77.11,77.13,29600000.0
2009-02-27 17:15:00,77.135,77.175,77.12,77.16,44800000.0
2009-02-27 17:16:00,77.155,77.155,77.065,77.09,81600000.0
2009-02-27 17:17:00,77.09,77.12,77.065,77.115,72400000.0
2009-02-27 17:18:00,77.115,77.17,77.095,77.15,59800000.0
2009-02-27 17:19:00,77.15,77.245,77.15,77.24,65600000.0
2009-02-27 17:20:00,77.245,77.32,77.24,77.31,54800000.0
2009-02-27 17:21:00,77.325,77.33,77.275,77.31,55600000.0
2009-02-27 17:22:00,77.315,77.345,77.315,77.345,45800000.0
2009-02-27 17:23:00,77.34,77.37,77.325,77.37,57400000.0
2009-02-27 17:24:00,77.36,77.44,77.36,77.425,75000000.0
2009-02-27 17:25:00,77.43,77.465,77.42,77.455,66400000.0
2009-02-27 17:26:00,77.455,77.59,77.445,77.565,75800000.0
2009-02-27 17:27:00,77.575,77.605,77.56,77.57,60200000.0
2009-02-27 17:28:00,77.57,77.57,77.49,77.495,73000000.0
2009-02-27 17:29:00,77.49,77.515,77.43,77.495,71200000.0
2009-02-27 17:30:00,77.49,77.5,77.445,77.47,80400000.0
2009-02-27 17:31:00,77.47,77.505,77.46,77.49,56000000.0
2009-02-27 17:32:00,77.485,77.525,77.48,77.495,49600000.0
2009-02-27 17:33:00,77.49,77.5,77.46,77.5,68600000.0
2009-02-27 17:34:00,77.5,77.52,77.45,77.455,93200000.0
2009-02-27 17:35:00,77.465,77.515,77.46,77.485,63400000.0
2009-02-27 17:36:00,77.48,77.48,77.395,77.395,65400000.0
2009-02-27 17:37:00,77.39,77.425,77.39,77.405,53800000.0
2009-02-27 17:38:00,77.41,77.41,77.375,77.375,38000000.0
2009-02-27 17:39:00,77.38,77.4,77.37,77.39,48400000.0
2009-02-27 17:40:00,77.39,77.39,77.325,77.335,63800000.0
2009-02-27 17:41:00,77.345,77.365,77.335,77.365,31600000.0
2009-02-27 17:42:00,77.38,77.39,77.35,77.365,46800000.0
2009-02-27 17:43:00,77.365,77.44,77.35,77.415,69200000.0
2009-02-27 17:44:00,77.415,77.44,77.39,77.425,81600000.0
2009-02-27 17:45:00,77.42,77.42,77.24,77.275,68400000.0
2009-02-27 17:46:00,77.275,77.31,77.245,77.31,49400000.0
2009-02-27 17:47:00,77.325,77.34,77.265,77.325,83200000.0
2009-02-27 17:48:00,77.325,77.365,77.325,77.355,47600000.0
2009-02-27 17:49:00,77.355,77.475,77.35,77.465,51400000.0
2009-02-27 17:50:00,77.46,77.475,77.375,77.375,65800000.0
2009-02-27 17:51:00,77.37,77.395,77.32,77.36,82000000.0
2009-02-27 17:52:00,77.365,77.395,77.285,77.29,74200000.0
2009-02-27 17:53:00,77.28,77.285,77.15,77.16,109000000.0
2009-02-27 17:54:00,77.155,77.19,77.13,77.19,81600000.0
2009-02-27 17:55:00,77.195,77.27,77.195,77.235,89800000.0
2009-02-27 17:56:00,77.23,77.36,77.23,77.33,139800000.0
2009-02-27 17:57:00,77.345,77.365,77.22,77.22,142400000.0
2009-02-27 17:58:00,77.22,77.33,77.22,77.25,135600000.0
2009-02-27 17:59:00,77.245,77.255,77.035,77.065,156400000.0
2009-02-27 18:00:00,77.06,77.15,77.06,77.09,169600000.0
2009-02-27 18:01:00,77.09,77.17,77.08,77.16,138000000.0
2009-02-27 18:02:00,77.155,77.215,77.145,77.2,78800000.0
2009-02-27 18:03:00,77.21,77.22,77.14,77.175,78000000.0
2009-02-27 18:04:00,77.17,77.195,77.13,77.13,63200000.0
2009-02-27 18:05:00,77.135,77.16,77.01,77.035,72400000.0
2009-02-27 18:06:00,77.02,77.1,76.995,77.095,71800000.0
2009-02-27 18:07:00,77.1,77.1,76.965,77.0,117200000.0
2009-02-27 18:08:00,77.0,77.0,76.9,76.97,136800000.0
2009-02-27 18:09:00,76.97,77.035,76.97,77.025,87200000.0
2009-02-27 18:10:00,77.04,77.165,77.01,77.16,78000000.0
2009-02-27 18:11:00,77.17,77.235,77.09,77.095,93200000.0
2009-02-27 18:12:00,77.09,77.09,76.945,76.96,112400000.0
2009-02-27 18:13:00,76.97,76.99,76.94,76.98,68200000.0
2009-02-27 18:14:00,76.98,76.98,76.825,76.825,86800000.0
2009-02-27 18:15:00,76.825,76.905,76.825,76.895,90000000.0
2009-02-27 18:16:00,76.9,76.955,76.86,76.895,91000000.0
2009-02-27 18:17:00,76.895,76.99,76.88,76.96,86400000.0
2009-02-27 18:18:00,76.96,76.96,76.895,76.94,63400000.0
2009-02-27 18:19:00,76.96,77.025,76.85,76.885,124600000.0
2009-02-27 18:20:00,76.89,76.905,76.83,76.875,88000000.0
2009-02-27 18:21:00,76.885,77.03,76.85,77.0,94800000.0
2009-02-27 18:22:00,76.995,77.065,76.955,76.955,75200000.0
2009-02-27 18:23:00,76.97,77.015,76.945,76.995,77800000.0
2009-02-27 18:24:00,77.0,77.01,76.96,77.01,99600000.0
2009-02-27 18:25:00,77.015,77.07,76.98,77.005,72600000.0
2009-02-27 18:26:00,77.005,77.005,76.885,76.885,91500000.0
2009-02-27 18:27:00,76.885,76.93,76.875,76.885,75200000.0
2009-02-27 18:28:00,76.88,76.99,76.88,76.99,86800000.0
2009-02-27 18:29:00,76.99,77.02,76.935,76.935,72200000.0
2009-02-27 18:30:00,76.93,77.0,76.91,76.94,158000000.0
2009-02-27 18:31:00,76.94,76.965,76.895,76.905,74200000.0
2009-02-27 18:32:00,76.905,76.915,76.9,76.91,57000000.0
2009-02-27 18:33:00,76.91,76.96,76.865,76.945,85200000.0
2009-02-27 18:34:00,76.95,76.95,76.865,76.885,103200000.0
2009-02-27 18:35:00,76.88,76.925,76.86,76.895,46600000.0
2009-02-27 18:36:00,76.89,76.93,76.885,76.895,51000000.0
2009-02-27 18:37:00,76.895,76.9,76.795,76.795,85400000.0
2009-02-27 18:38:00,76.805,76.925,76.805,76.925,40600000.0
2009-02-27 18:39:00,76.915,76.94,76.87,76.87,33400000.0
2009-02-27 18:40:00,76.865,76.89,76.845,76.885,41000000.0
2009-02-27 18:41:00,76.895,76.895,76.87,76.87,38000000.0
2009-02-27 18:42:00,76.87,76.995,76.87,76.985,59000000.0
2009-02-27 18:43:00,76.985,76.995,76.94,76.99,70600000.0
2009-02-27 18:44:00,76.995,77.085,76.975,77.07,91600000.0
2009-02-27 18:45:00,77.065,77.11,77.03,77.085,86400000.0
2009-02-27 18:46:00,77.095,77.105,77.03,77.05,84200000.0
2009-02-27 18:47:00,77.045,77.11,77.045,77.085,57400000.0
2009-02-27 18:48:00,77.085,77.095,77.0,77.02,70000000.0
2009-02-27 18:49:00,77.03,77.07,76.995,77.05,71800000.0
2009-02-27 18:50:00,77.055,77.07,77.015,77.06,75600000.0
2009-02-27 18:51:00,77.055,77.065,76.995,76.995,66800000.0
2009-02-27 18:52:00,76.99,77.035,76.975,77.0,56800000.0
2009-02-27 18:53:00,77.01,77.03,76.99,77.0,64600000.0
2009-02-27 18:54:00,77.01,77.01,76.985,77.005,55200000.0
2009-02-27 18:55:00,77.0,77.0,76.94,77.0,65400000.0
2009-02-27 18:56:00,77.0,77.02,76.935,76.945,62600000.0
2009-02-27 18:57:00,76.945,76.945,76.855,76.88,55800000.0
2009-02-27 18:58:00,76.87,76.925,76.855,76.925,78600000.0
2009-02-27 18:59:00,76.92,76.98,76.905,76.91,75000000.0
2009-02-27 19:00:00,76.9,76.985,76.88,76.945,93800000.0
2009-02-27 19:01:00,76.95,77.0,76.95,77.0,32000000.0
2009-02-27 19:02:00,77.01,77.045,77.0,77.035,45600000.0
2009-02-27 19:03:00,77.05,77.07,77.02,77.065,26000000.0
2009-02-27 19:04:00,77.065,77.11,77.045,77.065,48000000.0
2009-02-27 19:05:00,77.065,77.1,77.065,77.1,26000000.0
2009-02-27 19:06:00,77.115,77.135,77.07,77.08,46200000.0
2009-02-27 19:07:00,77.08,77.165,77.075,77.165,67200000.0
2009-02-27 19:08:00,77.16,77.265,77.155,77.255,94000000.0
2009-02-27 19:09:00,77.26,77.305,77.23,77.23,87600000.0
2009-02-27 19:10:00,77.23,77.27,77.23,77.24,69800000.0
2009-02-27 19:11:00,77.235,77.25,77.16,77.23,69600000.0
2009-02-27 19:12:00,77.235,77.24,77.2,77.24,36800000.0
2009-02-27 19:13:00,77.235,77.255,77.22,77.22,26600000.0
2009-02-27 19:14:00,77.22,77.29,77.22,77.29,38200000.0
2009-02-27 19:15:00,77.285,77.3,77.275,77.29,28600000.0
2009-02-27 19:16:00,77.285,77.335,77.285,77.32,22000000.0
2009-02-27 19:17:00,77.32,77.35,77.31,77.32,50000000.0
2009-02-27 19:18:00,77.335,77.355,77.315,77.35,54200000.0
2009-02-27 19:19:00,77.36,77.365,77.235,77.28,116400000.0
2009-02-27 19:20:00,77.28,77.28,77.235,77.25,63000000.0
2009-02-27 19:21:00,77.255,77.255,77.19,77.2,37600000.0
2009-02-27 19:22:00,77.195,77.24,77.17,77.24,75800000.0
2009-02-27 19:23:00,77.24,77.295,77.24,77.24,55400000.0
2009-02-27 19:24:00,77.25,77.275,77.245,77.25,44600000.0
2009-02-27 19:25:00,77.26,77.27,77.255,77.255,23200000.0
2009-02-27 19:26:00,77.25,77.285,77.245,77.245,54800000.0
2009-02-27 19:27:00,77.24,77.25,77.17,77.17,59200000.0
2009-02-27 19:28:00,77.18,77.18,77.155,77.175,34400000.0
2009-02-27 19:29:00,77.18,77.22,77.18,77.21,33000000.0
2009-02-27 19:30:00,77.21,77.225,77.21,77.22,12800000.0
2009-02-27 19:31:00,77.215,77.23,77.21,77.22,22200000.0
2009-02-27 19:32:00,77.215,77.265,77.215,77.24,31800000.0
2009-02-27 19:33:00,77.24,77.24,77.225,77.235,15000000.0
2009-02-27 19:34:00,77.23,77.23,77.2,77.2,43800000.0
2009-02-27 19:35:00,77.2,77.2,77.185,77.185,11400000.0
2009-02-27 19:36:00,77.18,77.18,77.125,77.125,29600000.0
2009-02-27 19:37:00,77.13,77.14,77.075,77.095,38000000.0
2009-02-27 19:38:00,77.085,77.105,77.06,77.09,31800000.0
2009-02-27 19:39:00,77.09,77.145,77.085,77.135,21000000.0
2009-02-27 19:40:00,77.12,77.12,77.075,77.105,26600000.0
2009-02-27 19:41:00,77.1,77.105,77.07,77.07,40600000.0
2009-02-27 19:42:00,77.07,77.09,77.07,77.09,38000000.0
2009-02-27 19:43:00,77.085,77.105,77.08,77.08,67400000.0
2009-02-27 19:44:00,77.09,77.11,77.085,77.095,69800000.0
2009-02-27 19:45:00,77.09,77.12,77.08,77.12,67400000.0
2009-02-27 19:46:00,77.12,77.16,77.07,77.1,122000000.0
2009-02-27 19:47:00,77.105,77.115,77.1,77.1,45400000.0
2009-02-27 19:48:00,77.105,77.12,77.08,77.11,41800000.0
2009-02-27 19:49:00,77.11,77.165,77.1,77.15,41600000.0
2009-02-27 19:50:00,77.145,77.23,77.14,77.23,44600000.0
2009-02-27 19:51:00,77.235,77.28,77.235,77.275,66200000.0
2009-02-27 19:52:00,77.26,77.28,77.22,77.275,38400000.0
2009-02-27 19:53:00,77.275,77.295,77.27,77.275,57000000.0
2009-02-27 19:54:00,77.275,77.3,77.265,77.295,28000000.0
2009-02-27 19:55:00,77.305,77.355,77.275,77.335,63000000.0
2009-02-27 19:56:00,77.34,77.34,77.285,77.3,30600000.0
2009-02-27 19:57:00,77.29,77.305,77.28,77.28,39200000.0
2009-02-27 19:58:00,77.27,77.275,77.245,77.255,25000000.0
2009-02-27 19:59:00,77.255,77.385,77.25,77.32,61000000.0
2009-02-27 20:00:00,77.33,77.335,77.27,77.27,50600000.0
2009-02-27 20:01:00,77.27,77.34,77.26,77.315,58400000.0
2009-02-27 20:02:00,77.315,77.335,77.285,77.295,41800000.0
2009-02-27 20:03:00,77.295,77.335,77.23,77.275,69000000.0
2009-02-27 20:04:00,77.27,77.27,77.215,77.235,29000000.0
2009-02-27 20:05:00,77.23,77.26,77.17,77.2,63400000.0
2009-02-27 20:06:00,77.205,77.225,77.175,77.195,42800000.0
2009-02-27 20:07:00,77.19,77.2,77.18,77.19,28200000.0
2009-02-27 20:08:00,77.195,77.205,77.185,77.2,20000000.0
2009-02-27 20:09:00,77.205,77.225,77.205,77.22,19000000.0
2009-02-27 20:10:00,77.215,77.23,77.19,77.21,25000000.0
2009-02-27 20:11:00,77.205,77.255,77.205,77.235,43200000.0
2009-02-27 20:12:00,77.235,77.26,77.235,77.235,25600000.0
2009-02-27 20:13:00,77.235,77.235,77.145,77.145,33600000.0
2009-02-27 20:14:00,77.145,77.195,77.13,77.185,42200000.0
2009-02-27 20:15:00,77.2,77.205,77.15,77.16,41600000.0
2009-02-27 20:16:00,77.16,77.18,77.115,77.175,49200000.0
2009-02-27 20:17:00,77.18,77.185,77.135,77.14,33000000.0
2009-02-27 20:18:00,77.14,77.145,77.135,77.135,6000000.0
2009-02-27 20:19:00,77.135,77.15,77.09,77.15,60800000.0
2009-02-27 20:20:00,77.155,77.26,77.155,77.165,62000000.0
2009-02-27 20:21:00,77.165,77.165,77.145,77.155,16200000.0
2009-02-27 20:22:00,77.145,77.215,77.13,77.215,24200000.0
2009-02-27 20:23:00,77.22,77.25,77.18,77.21,40200000.0
2009-02-27 20:24:00,77.21,77.225,77.18,77.215,40200000.0
2009-02-27 20:25:00,77.22,77.25,77.21,77.225,24000000.0
2009-02-27 20:26:00,77.23,77.26,77.215,77.245,77600000.0
2009-02-27 20:27:00,77.235,77.235,77.145,77.16,52600000.0
2009-02-27 20:28:00,77.15,77.19,77.145,77.145,53000000.0
2009-02-27 20:29:00,77.145,77.16,77.14,77.16,33200000.0
2009-02-27 20:30:00,77.155,77.18,77.115,77.12,37000000.0
2009-02-27 20:31:00,77.12,77.12,77.035,77.105,75000000.0
2009-02-27 20:32:00,77.11,77.225,77.11,77.145,59400000.0
2009-02-27 20:33:00,77.135,77.155,77.065,77.07,98800000.0
2009-02-27 20:34:00,77.07,77.085,77.055,77.085,56800000.0
2009-02-27 20:35:00,77.085,77.09,77.03,77.03,66800000.0
2009-02-27 20:36:00,77.035,77.045,76.9,76.925,66400000.0
2009-02-27 20:37:00,76.93,76.93,76.865,76.875,72800000.0
2009-02-27 20:38:00,76.885,76.92,76.87,76.905,56800000.0
2009-02-27 20:39:00,76.905,76.985,76.905,76.94,59600000.0
2009-02-27 20:40:00,76.945,76.955,76.88,76.88,51600000.0
2009-02-27 20:41:00,76.89,76.96,76.875,76.955,34200000.0
2009-02-27 20:42:00,76.95,76.95,76.9,76.905,49800000.0
2009-02-27 20:43:00,76.905,76.915,76.895,76.895,36000000.0
2009-02-27 20:44:00,76.905,76.905,76.85,76.855,53600000.0
2009-02-27 20:45:00,76.845,76.86,76.84,76.84,42200000.0
2009-02-27 20:46:00,76.835,76.87,76.825,76.855,48800000.0
2009-02-27 20:47:00,76.85,76.87,76.84,76.87,48200000.0
2009-02-27 20:48:00,76.88,76.885,76.86,76.88,38800000.0
2009-02-27 20:49:00,76.875,76.925,76.875,76.92,61600000.0
2009-02-27 20:50:00,76.925,76.945,76.91,76.945,42000000.0
2009-02-27 20:51:00,76.955,76.97,76.89,76.89,62600000.0
2009-02-27 20:52:00,76.88,76.905,76.86,76.905,26000000.0
2009-02-27 20:53:00,76.91,76.915,76.9,76.91,20000000.0
2009-02-27 20:54:00,76.895,76.915,76.89,76.895,35800000.0
2009-02-27 20:55:00,76.895,76.92,76.86,76.865,28200000.0
2009-02-27 20:56:00,76.875,76.89,76.86,76.865,42000000.0
2009-02-27 20:57:00,76.875,76.885,76.855,76.88,16600000.0
2009-02-27 20:58:00,76.89,76.9,76.865,76.87,31000000.0
2009-02-27 20:59:00,76.875,76.89,76.87,76.89,13000000.0
2009-02-27 21:00:00,76.885,76.89,76.88,76.89,7000000.0
2009-02-27 21:01:00,76.885,76.9,76.88,76.895,13000000.0
2009-02-27 21:02:00,76.88,76.88,76.81,76.825,81600000.0
2009-02-27 21:03:00,76.83,76.905,76.83,76.9,59000000.0
2009-02-27 21:04:00,76.89,76.955,76.89,76.935,48000000.0
2009-02-27 21:05:00,76.935,76.965,76.925,76.94,36000000.0
2009-02-27 21:06:00,76.935,76.935,76.895,76.895,23600000.0
2009-02-27 21:07:00,76.895,76.92,76.89,76.89,37000000.0
2009-02-27 21:08:00,76.875,76.875,76.86,76.875,15600000.0
2009-02-27 21:09:00,76.875,76.885,76.865,76.87,29600000.0
2009-02-27 21:10:00,76.87,76.9,76.82,76.825,41400000.0
2009-02-27 21:11:00,76.83,76.855,76.83,76.85,15000000.0
2009-02-27 21:12:00,76.865,76.885,76.86,76.875,19600000.0
2009-02-27 21:13:00,76.86,76.87,76.8,76.8,41400000.0
2009-02-27 21:14:00,76.79,76.835,76.79,76.815,41600000.0
2009-02-27 21:15:00,76.825,76.855,76.805,76.855,45400000.0
2009-02-27 21:16:00,76.865,76.87,76.84,76.845,44200000.0
2009-02-27 21:17:00,76.86,76.865,76.85,76.85,22000000.0
2009-02-27 21:18:00,76.85,76.85,76.775,76.78,46600000.0
2009-02-27 21:19:00,76.78,76.815,76.76,76.8,88400000.0
2009-02-27 21:20:00,76.8,76.835,76.785,76.805,85000000.0
2009-02-27 21:21:00,76.795,76.8,76.78,76.79,28000000.0
2009-02-27 21:22:00,76.785,76.805,76.76,76.765,41200000.0
2009-02-27 21:23:00,76.75,76.77,76.75,76.77,18000000.0
2009-02-27 21:24:00,76.785,76.82,76.78,76.815,32600000.0
2009-02-27 21:25:00,76.82,76.84,76.805,76.835,33000000.0
2009-02-27 21:26:00,76.835,76.86,76.815,76.85,43000000.0
2009-02-27 21:27:00,76.86,76.9,76.86,76.88,36000000.0
2009-02-27 21:28:00,76.875,76.935,76.87,76.935,53600000.0
2009-02-27 21:29:00,76.935,76.945,76.895,76.925,50400000.0
2009-02-27 21:30:00,76.925,77.02,76.91,77.005,79200000.0
2009-02-27 21:31:00,77.0,77.02,76.98,76.99,48000000.0
2009-02-27 21:32:00,76.995,77.025,76.99,77.01,26000000.0
2009-02-27 21:33:00,77.01,77.015,76.96,76.975,49000000.0
2009-02-27 21:34:00,76.985,77.02,76.98,77.01,50600000.0
2009-02-27 21:35:00,77.005,77.035,76.965,77.02,128800000.0
2009-02-27 21:36:00,77.025,77.035,76.94,76.99,84800000.0
2009-02-27 21:37:00,76.99,77.02,76.975,77.005,43200000.0
2009-02-27 21:38:00,77.015,77.02,76.98,77.01,58400000.0
2009-02-27 21:39:00,77.0,77.01,76.96,76.96,39200000.0
2009-02-27 21:40:00,76.975,76.995,76.975,76.985,27000000.0
2009-02-27 21:41:00,76.99,77.0,76.96,77.0,38000000.0
2009-02-27 21:42:00,76.995,77.045,76.985,77.02,108800000.0
2009-02-27 21:43:00,77.015,77.045,76.98,76.99,71800000.0
2009-02-27 21:44:00,76.99,76.99,76.905,76.915,99800000.0
2009-02-27 21:45:00,76.91,76.995,76.91,76.995,29200000.0
2009-02-27 21:46:00,76.985,77.025,76.985,77.02,30000000.0
2009-02-27 21:47:00,77.015,77.04,77.01,77.04,40000000.0
2009-02-27 21:48:00,77.04,77.05,77.015,77.015,19600000.0
2009-02-27 21:49:00,77.01,77.065,77.01,77.06,63800000.0
2009-02-27 21:50:00,77.055,77.085,77.055,77.055,44600000.0
2009-02-27 21:51:00,77.055,77.065,77.035,77.065,26000000.0
2009-02-27 21:52:00,77.065,77.08,77.05,77.075,21000000.0
2009-02-27 21:53:00,77.085,77.11,77.085,77.095,24000000.0
2009-02-27 21:54:00,77.095,77.095,77.055,77.08,31000000.0
2009-02-27 21:55:00,77.09,77.095,77.085,77.085,14000000.0
2009-02-27 21:56:00,77.09,77.145,77.09,77.145,48200000.0
2009-02-27 21:57:00,77.15,77.15,77.075,77.11,33400000.0
2009-02-27 21:58:00,77.095,77.12,77.075,77.095,36200000.0
2009-02-27 21:59:00,77.1,77.11,77.06,77.065,85600000.0
2009-02-27 22:00:00,77.06,77.1,77.035,77.09,84400000.0
2009-02-27 22:01:00,77.1,77.1,77.075,77.075,20000000.0
2009-02-27 22:02:00,77.07,77.09,77.055,77.08,25600000.0
2009-02-27 22:03:00,77.08,77.08,77.07,77.075,10000000.0
2009-02-27 22:04:00,77.075,77.075,77.05,77.05,18600000.0
2009-02-27 22:05:00,77.045,77.065,77.0,77.02,92000000.0
2009-02-27 22:06:00,77.015,77.045,76.985,77.04,85200000.0
2009-02-27 22:07:00,77.04,77.045,77.02,77.04,20600000.0
2009-02-27 22:08:00,77.04,77.055,77.015,77.035,19000000.0
2009-02-27 22:09:00,77.03,77.03,76.94,76.99,43200000.0
2009-02-27 22:10:00,76.99,77.035,76.99,77.03,46200000.0
2009-02-27 22:11:00,77.03,77.03,76.96,77.0,61200000.0
2009-02-27 22:12:00,76.99,77.04,76.985,77.02,42400000.0
2009-02-27 22:13:00,77.02,77.055,77.015,77.055,17600000.0
2009-02-27 22:14:00,77.05,77.05,77.02,77.025,43800000.0
2009-02-27 22:15:00,77.02,77.025,76.985,77.0,39200000.0
2009-02-27 22:16:00,77.0,77.015,76.925,76.955,70600000.0
2009-02-27 22:17:00,76.96,76.965,76.9,76.9,64600000.0
2009-02-27 22:18:00,76.89,76.92,76.88,76.905,45600000.0
2009-02-27 22:19:00,76.91,76.945,76.905,76.935,29200000.0
2009-02-27 22:20:00,76.93,76.94,76.905,76.91,43600000.0
2009-02-27 22:21:00,76.91,76.935,76.89,76.93,37000000.0
2009-02-27 22:22:00,76.93,76.935,76.895,76.92,88200000.0
2009-02-27 22:23:00,76.92,76.96,76.92,76.95,64000000.0
2009-02-27 22:24:00,76.945,76.965,76.905,76.935,114800000.0
2009-02-27 22:25:00,76.925,76.98,76.925,76.98,46000000.0
2009-02-27 22:26:00,76.975,76.975,76.89,76.89,92600000.0
2009-02-27 22:27:00,76.9,76.925,76.89,76.89,33200000.0
2009-02-27 22:28:00,76.895,76.91,76.875,76.89,24600000.0
2009-02-27 22:29:00,76.89,76.925,76.87,76.88,81000000.0
2009-02-27 22:30:00,76.885,76.915,76.86,76.905,55000000.0
2009-02-27 22:31:00,76.9,76.935,76.885,76.895,57600000.0
2009-02-27 22:32:00,76.89,76.89,76.85,76.88,40200000.0
2009-02-27 22:33:00,76.885,76.93,76.885,76.93,41400000.0
2009-02-27 22:34:00,76.94,76.97,76.91,76.93,106000000.0
2009-02-27 22:35:00,76.93,76.93,76.88,76.89,96600000.0
2009-02-27 22:36:00,76.9,76.945,76.88,76.945,108800000.0
2009-02-27 22:37:00,76.945,76.945,76.87,76.9,56600000.0
2009-02-27 22:38:00,76.895,76.905,76.87,76.88,31000000.0
2009-02-27 22:39:00,76.87,76.87,76.83,76.84,65200000.0
2009-02-27 22:40:00,76.84,76.86,76.83,76.85,62400000.0
2009-02-27 22:41:00,76.85,76.91,76.84,76.91,98200000.0
2009-02-27 22:42:00,76.91,76.93,76.89,76.9,48000000.0
2009-02-27 22:43:00,76.9,76.935,76.88,76.93,43200000.0
2009-02-27 22:44:00,76.93,76.99,76.93,76.99,62000000.0
2009-02-27 22:45:00,76.98,76.985,76.95,76.97,53200000.0
2009-02-27 22:46:00,76.97,76.98,76.945,76.96,66200000.0
2009-02-27 22:47:00,76.975,77.0,76.95,77.0,52000000.0
2009-02-27 22:48:00,76.99,77.0,76.97,76.97,69400000.0
2009-02-27 22:49:00,76.98,77.01,76.95,76.96,98600000.0
2009-02-27 22:50:00,76.96,76.975,76.945,76.945,40200000.0
2009-02-27 22:51:00,76.95,76.955,76.9,76.9,65600000.0
2009-02-27 22:52:00,76.9,76.9,76.84,76.85,58600000.0
2009-02-27 22:53:00,76.86,76.86,76.83,76.84,29000000.0
2009-02-27 22:54:00,76.83,76.85,76.82,76.82,46000000.0
2009-02-27 22:55:00,76.83,76.85,76.805,76.83,59200000.0
2009-02-27 22:56:00,76.83,76.84,76.82,76.84,38000000.0
2009-02-27 22:57:00,76.84,76.84,76.77,76.77,52400000.0
2009-02-27 22:58:00,76.775,76.78,76.695,76.695,94600000.0
2009-02-27 22:59:00,76.69,76.71,76.65,76.69,103000000.0
2009-02-27 23:00:00,76.68,76.73,76.68,76.72,43200000.0
2009-02-27 23:01:00,76.72,76.72,76.7,76.7,19800000.0
2009-02-27 23:02:00,76.7,76.72,76.69,76.715,48200000.0
2009-02-27 23:03:00,76.71,76.74,76.705,76.74,27400000.0
2009-02-27 23:04:00,76.725,76.73,76.68,76.71,52800000.0
2009-02-27 23:05:00,76.7,76.7,76.65,76.65,72000000.0
2009-02-27 23:06:00,76.64,76.645,76.62,76.63,31200000.0
2009-02-27 23:07:00,76.62,76.64,76.62,76.62,30000000.0
2009-02-27 23:08:00,76.625,76.635,76.57,76.59,57200000.0
2009-02-27 23:09:00,76.59,76.6,76.58,76.58,31000000.0
2009-02-27 23:10:00,76.58,76.6,76.58,76.59,21200000.0
2009-02-27 23:11:00,76.61,76.61,76.59,76.6,26400000.0
2009-02-27 23:12:00,76.6,76.6,76.58,76.58,12800000.0
2009-02-27 23:13:00,76.58,76.605,76.565,76.6,63600000.0
2009-02-27 23:14:00,76.605,76.605,76.58,76.6,23800000.0
2009-02-27 23:15:00,76.59,76.61,76.58,76.61,37600000.0
2009-02-27 23:16:00,76.6,76.6,76.58,76.59,31600000.0
2009-02-27 23:17:00,76.6,76.6,76.57,76.6,57200000.0
2009-02-27 23:18:00,76.6,76.62,76.6,76.61,15800000.0
2009-02-27 23:19:00,76.61,76.615,76.59,76.6,22800000.0
2009-02-27 23:20:00,76.595,76.6,76.58,76.59,43200000.0
2009-02-27 23:21:00,76.6,76.65,76.6,76.65,52200000.0
2009-02-27 23:22:00,76.635,76.645,76.59,76.59,44400000.0
2009-02-27 23:23:00,76.6,76.6,76.57,76.57,27800000.0
2009-02-27 23:24:00,76.57,76.57,76.52,76.54,46600000.0
2009-02-27 23:25:00,76.55,76.56,76.52,76.54,40600000.0
2009-02-27 23:26:00,76.54,76.59,76.53,76.59,21600000.0
2009-02-27 23:27:00,76.59,76.59,76.55,76.56,26600000.0
2009-02-27 23:28:00,76.56,76.56,76.52,76.55,19400000.0
2009-02-27 23:29:00,76.55,76.57,76.55,76.57,21800000.0
2009-02-27 23:30:00,76.56,76.59,76.56,76.59,22200000.0
2009-02-27 23:31:00,76.58,76.61,76.58,76.6,9800000.0
2009-02-27 23:32:00,76.6,76.615,76.58,76.59,29800000.0
2009-02-27 23:33:00,76.59,76.6,76.545,76.555,18600000.0
2009-02-27 23:34:00,76.56,76.56,76.56,76.56,3200000.0
2009-02-27 23:35:00,76.56,76.565,76.56,76.565,4600000.0
2009-02-27 23:36:00,76.565,76.59,76.54,76.57,35200000.0
2009-02-27 23:37:00,76.58,76.595,76.54,76.565,64800000.0
2009-02-27 23:38:00,76.56,76.64,76.56,76.62,38000000.0
2009-02-27 23:39:00,76.645,76.67,76.645,76.65,31000000.0
2009-02-27 23:40:00,76.65,76.69,76.6,76.66,68400000.0
2009-02-27 23:41:00,76.66,76.67,76.59,76.61,63000000.0
2009-02-27 23:42:00,76.61,76.61,76.6,76.6,14000000.0
2009-02-27 23:43:00,76.61,76.65,76.6,76.6,49800000.0
2009-02-27 23:44:00,76.61,76.62,76.59,76.6,30400000.0
2009-02-27 23:45:00,76.59,76.59,76.53,76.57,33000000.0
2009-02-27 23:46:00,76.555,76.58,76.535,76.56,39800000.0
2009-02-27 23:47:00,76.56,76.57,76.55,76.57,27400000.0
2009-02-27 23:48:00,76.57,76.58,76.53,76.58,30800000.0
2009-02-27 23:49:00,76.59,76.59,76.57,76.57,15600000.0
2009-02-27 23:50:00,76.6,76.62,76.55,76.6,32400000.0
2009-02-27 23:51:00,76.6,76.6,76.515,76.56,50000000.0
2009-02-27 23:52:00,76.57,76.57,76.55,76.57,10000000.0
2009-02-27 23:53:00,76.57,76.57,76.54,76.545,22800000.0
2009-02-27 23:54:00,76.56,76.585,76.56,76.57,44400000.0
2009-02-27 23:55:00,76.57,76.585,76.555,76.555,39600000.0
2009-02-27 23:56:00,76.56,76.61,76.55,76.575,80800000.0
2009-02-27 23:57:00,76.565,76.57,76.54,76.54,14200000.0
2009-02-27 23:58:00,76.54,76.545,76.485,76.485,22000000.0
2009-02-27 23:59:00,76.485,76.485,76.47,76.47,8800000.0
2009-03-02 00:00:00,76.44,76.49,76.44,76.47,8800000.0
2009-03-02 00:01:00,76.45,76.45,76.435,76.435,7600000.0
2009-03-02 00:02:00,76.47,76.49,76.47,76.485,3000000.0
2009-03-02 00:03:00,76.42,76.515,76.42,76.515,7600000.0
2009-03-02 00:04:00,76.515,76.53,76.515,76.53,3000000.0
2009-03-02 00:05:00,76.53,76.535,76.53,76.53,3000000.0
2009-03-02 00:06:00,76.525,76.53,76.52,76.525,6000000.0
2009-03-02 00:07:00,76.52,76.525,76.515,76.515,8000000.0
2009-03-02 00:08:00,76.52,76.52,76.455,76.485,19400000.0
2009-03-02 00:09:00,76.49,76.495,76.475,76.48,8000000.0
2009-03-02 00:10:00,76.485,76.485,76.47,76.47,7000000.0
2009-03-02 00:11:00,76.475,76.485,76.465,76.465,10200000.0
2009-03-02 00:12:00,76.465,76.465,76.465,76.465,28800000.0
2009-03-02 00:13:00,76.465,76.465,76.465,76.465,16000000.0
2009-03-02 00:14:00,76.465,76.475,76.465,76.465,10600000.0
2009-03-02 00:15:00,76.465,76.465,76.425,76.425,11400000.0
2009-03-02 00:16:00,76.44,76.44,76.415,76.425,8000000.0
2009-03-02 00:17:00,76.43,76.43,76.43,76.43,1000000.0
2009-03-02 00:18:00,76.425,76.43,76.425,76.425,3000000.0
2009-03-02 00:19:00,76.42,76.425,76.42,76.42,3000000.0
2009-03-02 00:20:00,76.425,76.425,76.425,76.425,1000000.0
2009-03-02 00:21:00,76.42,76.42,76.405,76.405,3000000.0
2009-03-02 00:22:00,76.41,76.42,76.41,76.42,4000000.0
2009-03-02 00:23:00,76.425,76.435,76.42,76.425,5000000.0
2009-03-02 00:24:00,76.42,76.42,76.42,76.42,1000000.0
2009-03-02 00:25:00,76.425,76.43,76.42,76.43,11000000.0
2009-03-02 00:26:00,76.43,76.43,76.43,76.43,3000000.0
2009-03-02 00:27:00,76.05,76.095,76.05,76.093,4200000.0
2009-03-02 00:28:00,76.415,76.415,76.41,76.41,4200000.0
2009-03-02 00:29:00,76.095,76.095,76.052,76.06,10000000.0
2009-03-02 00:30:00,76.41,76.45,76.41,76.415,10000000.0
2009-03-02 00:31:00,75.987,76.0,75.983,75.99,11200000.0
2009-03-02 00:32:00,76.425,76.445,76.425,76.44,11200000.0
2009-03-02 00:33:00,76.43,76.43,76.43,76.43,19400000.0
2009-03-02 00:34:00,76.43,76.43,76.43,76.43,15800000.0
2009-03-02 00:35:00,76.43,76.43,76.43,76.43,11200000.0
2009-03-02 00:36:00,76.43,76.445,76.43,76.435,21000000.0
2009-03-02 00:37:00,76.445,76.46,76.445,76.46,29200000.0
2009-03-02 00:38:00,76.455,76.465,76.455,76.46,4000000.0
2009-03-02 00:39:00,76.445,76.45,76.445,76.45,2000000.0
2009-03-02 00:40:00,76.445,76.445,76.44,76.445,3000000.0
2009-03-02 00:41:00,76.115,76.115,76.067,76.09,4000000.0
2009-03-02 00:42:00,76.4,76.425,76.4,76.425,4000000.0
2009-03-02 00:43:00,76.035,76.037,75.987,75.995,2000000.0
2009-03-02 00:44:00,75.981,75.987,75.935,75.94,2000000.0
2009-03-02 00:45:00,76.415,76.42,76.415,76.42,2000000.0
2009-03-02 00:46:00,76.43,76.435,76.425,76.43,5000000.0
2009-03-02 00:47:00,76.425,76.425,76.42,76.42,5000000.0
2009-03-02 00:48:00,76.415,76.43,76.415,76.42,12000000.0
2009-03-02 00:49:00,76.425,76.44,76.425,76.44,4000000.0
2009-03-02 00:50:00,76.435,76.46,76.42,76.45,8000000.0
2009-03-02 00:51:00,76.445,76.445,76.435,76.435,3000000.0
2009-03-02 00:52:00,76.425,76.425,76.425,76.425,1000000.0
2009-03-02 00:53:00,76.42,76.42,76.42,76.42,8800000.0
2009-03-02 00:54:00,76.42,76.42,76.42,76.42,22400000.0
2009-03-02 00:55:00,76.42,76.42,76.42,76.42,4800000.0
2009-03-02 00:56:00,76.42,76.425,76.415,76.42,23800000.0
2009-03-02 00:57:00,76.42,76.42,76.38,76.405,8200000.0
2009-03-02 00:58:00,76.395,76.395,76.39,76.39,5600000.0
2009-03-02 00:59:00,76.39,76.39,76.39,76.39,26800000.0
2009-03-02 01:00:00,76.39,76.41,76.39,76.395,38600000.0
2009-03-02 01:01:00,76.395,76.395,76.395,76.395,4800000.0
2009-03-02 01:02:00,76.395,76.395,76.38,76.395,22900000.0
2009-03-02 01:03:00,76.38,76.38,76.28,76.32,20100000.0
2009-03-02 01:04:00,76.325,76.33,76.31,76.31,5000000.0
2009-03-02 01:05:00,76.31,76.31,76.285,76.3,24400000.0
2009-03-02 01:06:00,76.305,76.305,76.305,76.305,2000000.0
2009-03-02 01:07:00,76.305,76.305,76.28,76.29,8000000.0
2009-03-02 01:08:00,76.295,76.315,76.28,76.28,24800000.0
2009-03-02 01:09:00,76.28,76.31,76.275,76.295,19000000.0
2009-03-02 01:10:00,76.3,76.31,76.29,76.295,15000000.0
2009-03-02 01:11:00,76.3,76.33,76.285,76.3,10000000.0
2009-03-02 01:12:00,76.325,76.375,76.285,76.33,21900000.0
2009-03-02 01:13:00,76.38,76.38,76.315,76.36,16800000.0
2009-03-02 01:14:00,76.305,76.36,76.285,76.3,18700000.0
2009-03-02 01:15:00,76.3,76.3,76.24,76.25,53400000.0
2009-03-02 01:16:00,76.255,76.255,76.17,76.205,68400000.0
2009-03-02 01:17:00,76.21,76.215,76.2,76.21,58000000.0
2009-03-02 01:18:00,76.21,76.21,76.2,76.2,9600000.0
2009-03-02 01:19:00,76.205,76.205,76.19,76.19,22200000.0
2009-03-02 01:20:00,76.185,76.19,76.18,76.185,6600000.0
2009-03-02 01:21:00,76.18,76.18,76.145,76.15,32600000.0
2009-03-02 01:22:00,76.155,76.165,76.135,76.135,36600000.0
2009-03-02 01:23:00,76.13,76.13,76.045,76.045,87000000.0
2009-03-02 01:24:00,76.055,76.065,76.04,76.065,33800000.0
2009-03-02 01:25:00,76.055,76.07,76.055,76.07,10600000.0
2009-03-02 01:26:00,76.06,76.07,76.045,76.07,18800000.0
2009-03-02 01:27:00,76.07,76.11,76.06,76.105,21000000.0
2009-03-02 01:28:00,76.11,76.11,76.075,76.1,13000000.0
2009-03-02 01:29:00,76.08,76.09,76.05,76.055,71200000.0
2009-03-02 01:30:00,76.05,76.05,76.0,76.0,48400000.0
2009-03-02 01:31:00,76.0,76.01,75.995,76.0,44600000.0
2009-03-02 01:32:00,75.995,76.0,75.985,76.0,35800000.0
2009-03-02 01:33:00,76.0,76.04,75.99,76.035,65000000.0
2009-03-02 01:34:00,76.04,76.05,76.03,76.03,65000000.0
2009-03-02 01:35:00,76.02,76.02,76.01,76.02,21400000.0
2009-03-02 01:36:00,76.025,76.065,76.025,76.06,40400000.0
2009-03-02 01:37:00,76.065,76.11,76.065,76.1,20800000.0
2009-03-02 01:38:00,76.1,76.1,76.065,76.07,50600000.0
2009-03-02 01:39:00,76.07,76.115,76.07,76.1,57800000.0
2009-03-02 01:40:00,76.11,76.13,76.11,76.12,43400000.0
2009-03-02 01:41:00,76.11,76.115,76.08,76.1,66600000.0
2009-03-02 01:42:00,76.1,76.115,76.03,76.05,90200000.0
2009-03-02 01:43:00,76.05,76.05,75.995,76.005,59400000.0
2009-03-02 01:44:00,76.0,76.01,75.95,75.965,71800000.0
2009-03-02 01:45:00,75.96,75.99,75.96,75.98,99200000.0
2009-03-02 01:46:00,75.97,75.98,75.94,75.96,137400000.0
2009-03-02 01:47:00,75.96,75.97,75.93,75.945,80600000.0
2009-03-02 01:48:00,75.95,75.95,75.94,75.94,17800000.0
2009-03-02 01:49:00,75.945,75.99,75.945,75.975,110800000.0
2009-03-02 01:50:00,75.97,75.99,75.96,75.98,101400000.0
2009-03-02 01:51:00,75.98,76.04,75.96,76.03,60800000.0
2009-03-02 01:52:00,76.03,76.03,75.995,76.01,60600000.0
2009-03-02 01:53:00,76.0,76.02,76.0,76.0,36800000.0
2009-03-02 01:54:00,76.005,76.02,75.96,75.96,47000000.0
2009-03-02 01:55:00,75.96,75.985,75.95,75.98,55600000.0
2009-03-02 01:56:00,75.98,75.99,75.98,75.985,18200000.0
2009-03-02 01:57:00,75.985,76.01,75.97,75.98,38400000.0
2009-03-02 01:58:00,75.99,76.0,75.98,75.985,19000000.0
2009-03-02 01:59:00,75.98,75.98,75.96,75.96,12800000.0
2009-03-02 02:00:00,75.95,76.0,75.93,75.97,80200000.0
2009-03-02 02:01:00,75.975,76.015,75.975,76.0,24000000.0
2009-03-02 02:02:00,76.005,76.005,75.99,75.99,10000000.0
2009-03-02 02:03:00,75.995,76.015,75.985,76.0,14000000.0
2009-03-02 02:04:00,75.995,76.01,75.995,76.01,11000000.0
2009-03-02 02:05:00,76.015,76.02,75.99,76.02,25800000.0
2009-03-02 02:06:00,76.0,76.03,76.0,76.03,20600000.0
2009-03-02 02:07:00,76.035,76.035,75.995,75.995,29000000.0
2009-03-02 02:08:00,76.0,76.015,76.0,76.0,25200000.0
2009-03-02 02:09:00,76.005,76.015,76.005,76.01,18600000.0
2009-03-02 02:10:00,76.01,76.015,76.01,76.015,21200000.0
2009-03-02 02:11:00,76.015,76.04,76.015,76.02,19600000.0
2009-03-02 02:12:00,76.04,76.05,76.0,76.03,42600000.0
2009-03-02 02:13:00,76.025,76.035,76.025,76.03,10000000.0
2009-03-02 02:14:00,75.985,76.06,75.985,76.06,31200000.0
2009-03-02 02:15:00,76.055,76.065,76.05,76.06,25000000.0
2009-03-02 02:16:00,76.06,76.12,76.045,76.085,31200000.0
2009-03-02 02:17:00,76.09,76.09,76.04,76.07,81800000.0
2009-03-02 02:18:00,76.07,76.07,76.03,76.03,52800000.0
2009-03-02 02:19:00,76.035,76.045,76.02,76.045,55200000.0
2009-03-02 02:20:00,76.045,76.045,76.04,76.04,30600000.0
2009-03-02 02:21:00,76.05,76.06,76.02,76.02,66000000.0
2009-03-02 02:22:00,76.02,76.03,75.98,75.99,72200000.0
2009-03-02 02:23:00,75.98,75.98,75.94,75.95,79400000.0
2009-03-02 02:24:00,75.96,75.98,75.94,75.96,73800000.0
2009-03-02 02:25:00,75.96,75.97,75.905,75.96,87600000.0
2009-03-02 02:26:00,75.94,75.985,75.94,75.955,41200000.0
2009-03-02 02:27:00,75.965,75.995,75.965,75.99,17000000.0
2009-03-02 02:28:00,75.98,75.995,75.97,75.985,25800000.0
2009-03-02 02:29:00,75.99,76.0,75.985,75.99,23000000.0
2009-03-02 02:30:00,75.99,75.99,75.96,75.96,43200000.0
2009-03-02 02:31:00,75.95,75.96,75.94,75.94,68400000.0
2009-03-02 02:32:00,75.94,75.94,75.91,75.91,43400000.0
2009-03-02 02:33:00,75.91,75.91,75.86,75.87,62400000.0
2009-03-02 02:34:00,75.87,75.9,75.87,75.88,62400000.0
2009-03-02 02:35:00,75.88,75.91,75.88,75.91,51800000.0
2009-03-02 02:36:00,75.91,75.925,75.88,75.89,46800000.0
2009-03-02 02:37:00,75.9,75.9,75.86,75.885,38000000.0
2009-03-02 02:38:00,75.89,75.89,75.81,75.82,37600000.0
2009-03-02 02:39:00,75.815,75.83,75.77,75.78,49200000.0
2009-03-02 02:40:00,75.795,75.835,75.78,75.8,81400000.0
2009-03-02 02:41:00,75.8,75.8,75.76,75.76,51800000.0
2009-03-02 02:42:00,75.765,75.835,75.76,75.83,56600000.0
2009-03-02 02:43:00,75.825,75.835,75.785,75.785,27200000.0
2009-03-02 02:44:00,75.78,75.795,75.76,75.79,36800000.0
2009-03-02 02:45:00,75.77,75.785,75.745,75.75,23400000.0
2009-03-02 02:46:00,75.75,75.83,75.75,75.76,34600000.0
2009-03-02 02:47:00,75.74,75.785,75.72,75.78,30600000.0
2009-03-02 02:48:00,75.775,75.805,75.77,75.805,40000000.0
2009-03-02 02:49:00,75.815,75.845,75.805,75.82,36000000.0
2009-03-02 02:50:00,75.815,75.82,75.775,75.775,19000000.0
2009-03-02 02:51:00,75.78,75.81,75.78,75.81,27000000.0
2009-03-02 02:52:00,75.77,75.805,75.74,75.75,58800000.0
2009-03-02 02:53:00,75.755,75.845,75.755,75.82,37400000.0
2009-03-02 02:54:00,75.82,75.89,75.82,75.88,51600000.0
2009-03-02 02:55:00,75.88,75.88,75.81,75.835,71400000.0
2009-03-02 02:56:00,75.84,75.865,75.825,75.855,82400000.0
2009-03-02 02:57:00,75.85,75.885,75.845,75.86,50400000.0
2009-03-02 02:58:00,75.86,75.87,75.83,75.84,65800000.0
2009-03-02 02:59:00,75.845,75.86,75.83,75.83,80200000.0
2009-03-02 03:00:00,75.835,75.855,75.81,75.85,40800000.0
2009-03-02 03:01:00,75.86,75.86,75.81,75.835,62800000.0
2009-03-02 03:02:00,75.845,75.845,75.835,75.84,8000000.0
2009-03-02 03:03:00,75.84,75.87,75.84,75.87,42400000.0
2009-03-02 03:04:00,75.87,75.915,75.87,75.915,82200000.0
2009-03-02 03:05:00,75.91,75.915,75.88,75.88,46800000.0
2009-03-02 03:06:00,75.89,75.895,75.88,75.89,34400000.0
2009-03-02 03:07:00,75.88,75.91,75.87,75.89,56800000.0
2009-03-02 03:08:00,75.89,75.89,75.88,75.89,56400000.0
2009-03-02 03:09:00,75.89,75.92,75.89,75.92,27200000.0
2009-03-02 03:10:00,75.91,76.01,75.91,76.0,54000000.0
2009-03-02 03:11:00,76.0,76.01,75.97,75.97,45600000.0
2009-03-02 03:12:00,75.97,76.005,75.92,75.95,94600000.0
2009-03-02 03:13:00,75.95,76.0,75.93,76.0,42400000.0
2009-03-02 03:14:00,76.0,76.0,75.97,75.97,54400000.0
2009-03-02 03:15:00,75.97,76.025,75.96,76.02,59200000.0
2009-03-02 03:16:00,76.02,76.06,75.99,76.05,58600000.0
2009-03-02 03:17:00,76.06,76.14,76.06,76.14,78600000.0
2009-03-02 03:18:00,76.145,76.175,76.125,76.13,53000000.0
2009-03-02 03:19:00,76.13,76.195,76.13,76.195,24000000.0
2009-03-02 03:20:00,76.2,76.22,76.2,76.22,40600000.0
2009-03-02 03:21:00,76.23,76.235,76.21,76.21,52400000.0
2009-03-02 03:22:00,76.205,76.205,76.18,76.185,25800000.0
2009-03-02 03:23:00,76.18,76.18,76.16,76.17,33200000.0
2009-03-02 03:24:00,76.17,76.175,76.12,76.175,84600000.0
2009-03-02 03:25:00,76.165,76.2,76.16,76.175,87400000.0
2009-03-02 03:26:00,76.18,76.205,76.17,76.18,35200000.0
2009-03-02 03:27:00,76.195,76.21,76.18,76.21,32000000.0
2009-03-02 03:28:00,76.205,76.205,76.17,76.18,31000000.0
2009-03-02 03:29:00,76.18,76.18,76.15,76.165,23600000.0
2009-03-02 03:30:00,76.17,76.17,76.145,76.15,20800000.0
2009-03-02 03:31:00,76.15,76.155,76.15,76.15,26400000.0
2009-03-02 03:32:00,76.15,76.16,76.14,76.16,53200000.0
2009-03-02 03:33:00,76.16,76.16,76.15,76.15,12200000.0
2009-03-02 03:34:00,76.15,76.16,76.15,76.16,6600000.0
2009-03-02 03:35:00,76.16,76.16,76.16,76.16,11600000.0
2009-03-02 03:36:00,76.16,76.165,76.16,76.165,11000000.0
2009-03-02 03:37:00,76.16,76.165,76.16,76.165,4000000.0
2009-03-02 03:38:00,76.16,76.22,76.16,76.21,37400000.0
2009-03-02 03:39:00,76.22,76.255,76.21,76.25,55800000.0
2009-03-02 03:40:00,76.25,76.3,76.24,76.29,53400000.0
2009-03-02 03:41:00,76.29,76.32,76.28,76.32,39000000.0
2009-03-02 03:42:00,76.32,76.375,76.315,76.365,38200000.0
2009-03-02 03:43:00,76.365,76.365,76.33,76.33,82800000.0
2009-03-02 03:44:00,76.335,76.34,76.32,76.32,23800000.0
2009-03-02 03:45:00,76.33,76.37,76.31,76.37,47800000.0
2009-03-02 03:46:00,76.36,76.39,76.36,76.37,52400000.0
2009-03-02 03:47:00,76.37,76.415,76.37,76.37,28200000.0
2009-03-02 03:48:00,76.39,76.405,76.37,76.405,22600000.0
2009-03-02 03:49:00,76.41,76.45,76.41,76.45,35000000.0
2009-03-02 03:50:00,76.45,76.47,76.42,76.455,108000000.0
2009-03-02 03:51:00,76.46,76.52,76.455,76.51,43600000.0
2009-03-02 03:52:00,76.51,76.52,76.48,76.5,68200000.0
2009-03-02 03:53:00,76.5,76.515,76.48,76.515,72600000.0
2009-03-02 03:54:00,76.51,76.52,76.5,76.51,60800000.0
2009-03-02 03:55:00,76.525,76.525,76.51,76.515,39000000.0
2009-03-02 03:56:00,76.51,76.53,76.505,76.52,64800000.0
2009-03-02 03:57:00,76.525,76.535,76.515,76.535,67600000.0
2009-03-02 03:58:00,76.53,76.54,76.525,76.53,34400000.0
2009-03-02 03:59:00,76.53,76.56,76.53,76.56,34000000.0
2009-03-02 04:00:00,76.555,76.6,76.555,76.59,52200000.0
2009-03-02 04:01:00,76.585,76.615,76.585,76.615,47400000.0
2009-03-02 04:02:00,76.615,76.655,76.59,76.62,79000000.0
2009-03-02 04:03:00,76.62,76.65,76.62,76.65,98000000.0
2009-03-02 04:04:00,76.64,76.75,76.63,76.73,189200000.0
2009-03-02 04:05:00,76.73,76.735,76.715,76.72,147600000.0
2009-03-02 04:06:00,76.72,76.72,76.62,76.66,220800000.0
2009-03-02 04:07:00,76.66,76.69,76.66,76.68,91200000.0
2009-03-02 04:08:00,76.685,76.745,76.675,76.715,136800000.0
2009-03-02 04:09:00,76.72,76.75,76.7,76.705,81200000.0
2009-03-02 04:10:00,76.7,76.735,76.685,76.735,63400000.0
2009-03-02 04:11:00,76.73,76.75,76.72,76.725,50000000.0
2009-03-02 04:12:00,76.72,76.72,76.655,76.665,87600000.0
2009-03-02 04:13:00,76.67,76.675,76.615,76.62,63200000.0
2009-03-02 04:14:00,76.62,76.66,76.62,76.66,99400000.0
2009-03-02 04:15:00,76.66,76.66,76.64,76.64,20000000.0
2009-03-02 04:16:00,76.64,76.64,76.62,76.64,58400000.0
2009-03-02 04:17:00,76.63,76.63,76.59,76.59,39400000.0
2009-03-02 04:18:00,76.57,76.59,76.57,76.585,89800000.0
2009-03-02 04:19:00,76.58,76.585,76.53,76.53,75000000.0
2009-03-02 04:20:00,76.53,76.53,76.44,76.51,158000000.0
2009-03-02 04:21:00,76.51,76.53,76.495,76.525,86600000.0
2009-03-02 04:22:00,76.53,76.6,76.53,76.58,93400000.0
2009-03-02 04:23:00,76.58,76.59,76.57,76.57,68000000.0
2009-03-02 04:24:00,76.57,76.59,76.56,76.58,86400000.0
2009-03-02 04:25:00,76.57,76.59,76.55,76.56,29000000.0
2009-03-02 04:26:00,76.56,76.57,76.55,76.56,50800000.0
2009-03-02 04:27:00,76.56,76.56,76.54,76.54,14800000.0
2009-03-02 04:28:00,76.53,76.57,76.53,76.55,87200000.0
2009-03-02 04:29:00,76.54,76.56,76.53,76.54,65800000.0
2009-03-02 04:30:00,76.54,76.55,76.5,76.5,27400000.0
2009-03-02 04:31:00,76.51,76.53,76.5,76.5,31400000.0
2009-03-02 04:32:00,76.51,76.51,76.5,76.51,53000000.0
2009-03-02 04:33:00,76.52,76.55,76.515,76.53,82000000.0
2009-03-02 04:34:00,76.51,76.54,76.51,76.52,89800000.0
2009-03-02 04:35:00,76.52,76.55,76.52,76.54,92400000.0
2009-03-02 04:36:00,76.54,76.59,76.54,76.58,61600000.0
2009-03-02 04:37:00,76.58,76.59,76.565,76.58,68800000.0
2009-03-02 04:38:00,76.56,76.58,76.52,76.52,71000000.0
2009-03-02 04:39:00,76.53,76.53,76.51,76.51,20800000.0
2009-03-02 04:40:00,76.52,76.545,76.515,76.525,39200000.0
2009-03-02 04:41:00,76.535,76.54,76.515,76.53,26100000.0
2009-03-02 04:42:00,76.53,76.55,76.53,76.54,20800000.0
2009-03-02 04:43:00,76.53,76.53,76.51,76.51,19800000.0
2009-03-02 04:44:00,76.52,76.52,76.5,76.5,21400000.0
2009-03-02 04:45:00,76.5,76.54,76.5,76.53,56800000.0
2009-03-02 04:46:00,76.52,76.52,76.49,76.51,48000000.0
2009-03-02 04:47:00,76.51,76.51,76.5,76.51,26200000.0
2009-03-02 04:48:00,76.5,76.51,76.5,76.51,5000000.0
2009-03-02 04:49:00,76.505,76.51,76.48,76.5,31000000.0
2009-03-02 04:50:00,76.5,76.51,76.49,76.5,16400000.0
2009-03-02 04:51:00,76.5,76.51,76.5,76.51,11200000.0
2009-03-02 04:52:00,76.5,76.51,76.49,76.49,38700000.0
2009-03-02 04:53:00,76.49,76.49,76.44,76.45,23100000.0
2009-03-02 04:54:00,76.44,76.44,76.44,76.44,3200000.0
2009-03-02 04:55:00,76.43,76.43,76.4,76.4,26200000.0
2009-03-02 04:56:00,76.4,76.445,76.39,76.39,104200000.0
2009-03-02 04:57:00,76.4,76.43,76.395,76.42,60200000.0
2009-03-02 04:58:00,76.415,76.43,76.4,76.4,112200000.0
2009-03-02 04:59:00,76.41,76.41,76.38,76.38,78800000.0
2009-03-02 05:00:00,76.38,76.41,76.37,76.38,119600000.0
2009-03-02 05:01:00,76.38,76.39,76.375,76.38,41400000.0
2009-03-02 05:02:00,76.385,76.39,76.38,76.385,56200000.0
2009-03-02 05:03:00,76.395,76.405,76.39,76.405,42200000.0
2009-03-02 05:04:00,76.405,76.425,76.4,76.425,28200000.0
2009-03-02 05:05:00,76.44,76.46,76.43,76.43,26200000.0
2009-03-02 05:06:00,76.44,76.44,76.425,76.43,61200000.0
2009-03-02 05:07:00,76.43,76.45,76.43,76.45,81800000.0
2009-03-02 05:08:00,76.45,76.45,76.39,76.39,82100000.0
2009-03-02 05:09:00,76.4,76.4,76.36,76.37,50800000.0
2009-03-02 05:10:00,76.38,76.39,76.35,76.365,46600000.0
2009-03-02 05:11:00,76.37,76.37,76.325,76.33,56800000.0
2009-03-02 05:12:00,76.33,76.345,76.32,76.32,37400000.0
2009-03-02 05:13:00,76.325,76.37,76.32,76.33,43000000.0
2009-03-02 05:14:00,76.33,76.34,76.33,76.34,5000000.0
2009-03-02 05:15:00,76.34,76.38,76.335,76.37,37400000.0
2009-03-02 05:16:00,76.365,76.375,76.33,76.34,68400000.0
2009-03-02 05:17:00,76.33,76.37,76.33,76.36,46200000.0
2009-03-02 05:18:00,76.36,76.37,76.35,76.35,30000000.0
2009-03-02 05:19:00,76.355,76.38,76.345,76.345,34400000.0
2009-03-02 05:20:00,76.34,76.35,76.33,76.35,20400000.0
2009-03-02 05:21:00,76.355,76.36,76.35,76.35,31200000.0
2009-03-02 05:22:00,76.35,76.36,76.35,76.355,9400000.0
2009-03-02 05:23:00,76.35,76.355,76.35,76.35,7800000.0
2009-03-02 05:24:00,76.355,76.355,76.335,76.345,27400000.0
2009-03-02 05:25:00,76.35,76.38,76.35,76.38,35800000.0
2009-03-02 05:26:00,76.38,76.41,76.38,76.39,49200000.0
2009-03-02 05:27:00,76.4,76.4,76.38,76.395,9800000.0
2009-03-02 05:28:00,76.395,76.44,76.395,76.44,22800000.0
2009-03-02 05:29:00,76.44,76.44,76.42,76.42,33600000.0
2009-03-02 05:30:00,76.425,76.425,76.39,76.4,28600000.0
2009-03-02 05:31:00,76.39,76.4,76.36,76.365,41400000.0
2009-03-02 05:32:00,76.37,76.4,76.36,76.38,77000000.0
2009-03-02 05:33:00,76.375,76.38,76.37,76.38,18000000.0
2009-03-02 05:34:00,76.36,76.36,76.35,76.35,23800000.0
2009-03-02 05:35:00,76.35,76.365,76.35,76.36,7000000.0
2009-03-02 05:36:00,76.36,76.36,76.31,76.31,35600000.0
2009-03-02 05:37:00,76.31,76.32,76.29,76.3,47200000.0
2009-03-02 05:38:00,76.305,76.315,76.29,76.31,53200000.0
2009-03-02 05:39:00,76.31,76.335,76.31,76.32,42800000.0
2009-03-02 05:40:00,76.32,76.32,76.31,76.32,33400000.0
2009-03-02 05:41:00,76.32,76.335,76.31,76.32,45000000.0
2009-03-02 05:42:00,76.32,76.36,76.31,76.31,62000000.0
2009-03-02 05:43:00,76.3,76.32,76.3,76.31,26200000.0
2009-03-02 05:44:00,76.31,76.31,76.295,76.31,23800000.0
2009-03-02 05:45:00,76.31,76.31,76.295,76.3,42000000.0
2009-03-02 05:46:00,76.31,76.315,76.305,76.31,21600000.0
2009-03-02 05:47:00,76.31,76.37,76.31,76.36,47400000.0
2009-03-02 05:48:00,76.36,76.36,76.33,76.33,27800000.0
2009-03-02 05:49:00,76.335,76.4,76.335,76.4,69600000.0
2009-03-02 05:50:00,76.395,76.425,76.395,76.42,14000000.0
2009-03-02 05:51:00,76.425,76.425,76.41,76.42,14000000.0
2009-03-02 05:52:00,76.415,76.415,76.41,76.415,5000000.0
2009-03-02 05:53:00,76.41,76.42,76.395,76.395,24200000.0
2009-03-02 05:54:00,76.4,76.41,76.4,76.41,23800000.0
2009-03-02 05:55:00,76.415,76.415,76.41,76.41,8000000.0
2009-03-02 05:56:00,76.41,76.415,76.405,76.405,11000000.0
2009-03-02 05:57:00,76.405,76.425,76.405,76.405,22800000.0
2009-03-02 05:58:00,76.4,76.405,76.395,76.405,6000000.0
2009-03-02 05:59:00,76.4,76.4,76.39,76.39,10000000.0
2009-03-02 06:00:00,76.395,76.395,76.39,76.395,5000000.0
2009-03-02 06:01:00,76.4,76.4,76.39,76.39,11000000.0
2009-03-02 06:02:00,76.395,76.43,76.385,76.42,110000000.0
2009-03-02 06:03:00,76.42,76.425,76.42,76.42,19800000.0
2009-03-02 06:04:00,76.425,76.425,76.38,76.405,30600000.0
2009-03-02 06:05:00,76.405,76.415,76.405,76.41,17600000.0
2009-03-02 06:06:00,76.41,76.42,76.41,76.42,17000000.0
2009-03-02 06:07:00,76.42,76.43,76.41,76.43,86800000.0
2009-03-02 06:08:00,76.43,76.435,76.425,76.425,20800000.0
2009-03-02 06:09:00,76.425,76.435,76.425,76.435,14200000.0
2009-03-02 06:10:00,76.43,76.44,76.405,76.435,45600000.0
2009-03-02 06:11:00,76.43,76.43,76.37,76.38,46600000.0
2009-03-02 06:12:00,76.39,76.41,76.38,76.405,52200000.0
2009-03-02 06:13:00,76.41,76.42,76.4,76.4,107200000.0
2009-03-02 06:14:00,76.4,76.4,76.38,76.38,20000000.0
2009-03-02 06:15:00,76.38,76.38,76.36,76.36,32000000.0
2009-03-02 06:16:00,76.36,76.36,76.36,76.36,11200000.0
2009-03-02 06:17:00,76.35,76.36,76.32,76.33,91000000.0
2009-03-02 06:18:00,76.33,76.36,76.33,76.35,47400000.0
2009-03-02 06:19:00,76.35,76.35,76.3,76.3,82800000.0
2009-03-02 06:20:00,76.31,76.31,76.295,76.295,33400000.0
2009-03-02 06:21:00,76.3,76.32,76.295,76.31,35200000.0
2009-03-02 06:22:00,76.315,76.32,76.3,76.32,22000000.0
2009-03-02 06:23:00,76.32,76.325,76.32,76.32,12200000.0
2009-03-02 06:24:00,76.32,76.32,76.285,76.29,29400000.0
2009-03-02 06:25:00,76.295,76.32,76.29,76.31,37800000.0
2009-03-02 06:26:00,76.31,76.32,76.305,76.32,12600000.0
2009-03-02 06:27:00,76.31,76.32,76.31,76.315,38800000.0
2009-03-02 06:28:00,76.315,76.33,76.305,76.315,48000000.0
2009-03-02 06:29:00,76.31,76.315,76.29,76.31,112400000.0
2009-03-02 06:30:00,76.31,76.32,76.29,76.32,41800000.0
2009-03-02 06:31:00,76.33,76.34,76.33,76.34,8000000.0
2009-03-02 06:32:00,76.34,76.355,76.34,76.35,13600000.0
2009-03-02 06:33:00,76.35,76.36,76.35,76.36,5000000.0
2009-03-02 06:34:00,76.36,76.36,76.35,76.36,14000000.0
2009-03-02 06:35:00,76.355,76.36,76.35,76.35,11600000.0
2009-03-02 06:36:00,76.355,76.355,76.34,76.35,26000000.0
2009-03-02 06:37:00,76.35,76.37,76.35,76.355,23600000.0
2009-03-02 06:38:00,76.355,76.375,76.355,76.375,32000000.0
2009-03-02 06:39:00,76.39,76.395,76.38,76.39,40200000.0
2009-03-02 06:40:00,76.39,76.4,76.38,76.385,43200000.0
2009-03-02 06:41:00,76.38,76.4,76.375,76.385,53400000.0
2009-03-02 06:42:00,76.385,76.39,76.375,76.38,48600000.0
2009-03-02 06:43:00,76.375,76.38,76.35,76.36,63600000.0
2009-03-02 06:44:00,76.365,76.42,76.365,76.415,35200000.0
2009-03-02 06:45:00,76.42,76.425,76.42,76.42,17200000.0
2009-03-02 06:46:00,76.425,76.44,76.425,76.43,23400000.0
2009-03-02 06:47:00,76.43,76.43,76.4,76.41,44200000.0
2009-03-02 06:48:00,76.41,76.415,76.4,76.4,16800000.0
2009-03-02 06:49:00,76.405,76.42,76.4,76.42,9600000.0
2009-03-02 06:50:00,76.425,76.43,76.425,76.43,19400000.0
2009-03-02 06:51:00,76.425,76.45,76.425,76.435,33800000.0
2009-03-02 06:52:00,76.44,76.465,76.44,76.465,9000000.0
2009-03-02 06:53:00,76.47,76.47,76.465,76.465,9000000.0
2009-03-02 06:54:00,76.46,76.46,76.445,76.45,9400000.0
2009-03-02 06:55:00,76.44,76.45,76.43,76.44,23600000.0
2009-03-02 06:56:00,76.435,76.435,76.42,76.43,21400000.0
2009-03-02 06:57:00,76.43,76.45,76.43,76.45,6000000.0
2009-03-02 06:58:00,76.45,76.455,76.45,76.45,6600000.0
2009-03-02 06:59:00,76.445,76.455,76.445,76.455,6000000.0
2009-03-02 07:00:00,76.45,76.45,76.44,76.445,16800000.0
2009-03-02 07:01:00,76.45,76.455,76.44,76.455,18800000.0
2009-03-02 07:02:00,76.45,76.455,76.44,76.445,49200000.0
2009-03-02 07:03:00,76.445,76.445,76.44,76.44,10000000.0
2009-03-02 07:04:00,76.44,76.44,76.43,76.43,18600000.0
2009-03-02 07:05:00,76.43,76.43,76.42,76.42,9000000.0
2009-03-02 07:06:00,76.425,76.425,76.4,76.415,21200000.0
2009-03-02 07:07:00,76.415,76.435,76.405,76.43,35800000.0
2009-03-02 07:08:00,76.43,76.44,76.42,76.42,29200000.0
2009-03-02 07:09:00,76.42,76.42,76.37,76.385,45000000.0
2009-03-02 07:10:00,76.38,76.39,76.34,76.36,80400000.0
2009-03-02 07:11:00,76.37,76.45,76.36,76.44,142600000.0
2009-03-02 07:12:00,76.44,76.44,76.405,76.415,66800000.0
2009-03-02 07:13:00,76.415,76.415,76.36,76.385,57600000.0
2009-03-02 07:14:00,76.38,76.4,76.38,76.38,17600000.0
2009-03-02 07:15:00,76.38,76.415,76.38,76.4,38400000.0
2009-03-02 07:16:00,76.4,76.415,76.395,76.405,25600000.0
2009-03-02 07:17:00,76.4,76.4,76.38,76.38,14400000.0
2009-03-02 07:18:00,76.375,76.39,76.355,76.355,64000000.0
2009-03-02 07:19:00,76.355,76.36,76.32,76.32,42000000.0
2009-03-02 07:20:00,76.33,76.33,76.3,76.3,88200000.0
2009-03-02 07:21:00,76.3,76.34,76.29,76.33,88400000.0
2009-03-02 07:22:00,76.33,76.34,76.3,76.34,72000000.0
2009-03-02 07:23:00,76.34,76.35,76.34,76.35,12600000.0
2009-03-02 07:24:00,76.35,76.35,76.34,76.34,3200000.0
2009-03-02 07:25:00,76.35,76.35,76.31,76.33,27600000.0
2009-03-02 07:26:00,76.32,76.35,76.32,76.35,26000000.0
2009-03-02 07:27:00,76.35,76.35,76.325,76.325,54200000.0
2009-03-02 07:28:00,76.325,76.325,76.29,76.3,28800000.0
2009-03-02 07:29:00,76.3,76.3,76.24,76.24,39000000.0
2009-03-02 07:30:00,76.24,76.34,76.24,76.335,88800000.0
2009-03-02 07:31:00,76.335,76.335,76.32,76.32,50600000.0
2009-03-02 07:32:00,76.315,76.335,76.305,76.315,49000000.0
2009-03-02 07:33:00,76.315,76.315,76.305,76.305,32400000.0
2009-03-02 07:34:00,76.305,76.305,76.29,76.295,80400000.0
2009-03-02 07:35:00,76.3,76.325,76.295,76.315,66600000.0
2009-03-02 07:36:00,76.315,76.315,76.275,76.28,71600000.0
2009-03-02 07:37:00,76.28,76.31,76.28,76.305,77400000.0
2009-03-02 07:38:00,76.305,76.375,76.305,76.355,45600000.0
2009-03-02 07:39:00,76.355,76.36,76.305,76.325,29200000.0
2009-03-02 07:40:00,76.305,76.33,76.305,76.33,107200000.0
2009-03-02 07:41:00,76.33,76.335,76.32,76.325,29200000.0
2009-03-02 07:42:00,76.32,76.325,76.315,76.325,24800000.0
2009-03-02 07:43:00,76.32,76.32,76.265,76.315,63500000.0
2009-03-02 07:44:00,76.315,76.35,76.295,76.345,55700000.0
2009-03-02 07:45:00,76.33,76.35,76.3,76.33,41200000.0
2009-03-02 07:46:00,76.33,76.345,76.325,76.33,27800000.0
2009-03-02 07:47:00,76.33,76.33,76.285,76.295,70000000.0
2009-03-02 07:48:00,76.295,76.31,76.285,76.29,88000000.0
2009-03-02 07:49:00,76.295,76.32,76.29,76.315,58800000.0
2009-03-02 07:50:00,76.315,76.315,76.3,76.305,83600000.0
2009-03-02 07:51:00,76.305,76.31,76.3,76.31,24200000.0
2009-03-02 07:52:00,76.31,76.315,76.31,76.315,4400000.0
2009-03-02 07:53:00,76.315,76.315,76.285,76.295,50600000.0
2009-03-02 07:54:00,76.295,76.305,76.295,76.305,9600000.0
2009-03-02 07:55:00,76.3,76.31,76.3,76.3,32000000.0
2009-03-02 07:56:00,76.305,76.31,76.305,76.31,4800000.0
2009-03-02 07:57:00,76.315,76.325,76.31,76.325,38400000.0
2009-03-02 07:58:00,76.325,76.35,76.31,76.335,66000000.0
2009-03-02 07:59:00,76.335,76.345,76.325,76.34,61600000.0
2009-03-02 08:00:00,76.335,76.34,76.335,76.335,26400000.0
2009-03-02 08:01:00,76.335,76.335,76.25,76.285,113600000.0
2009-03-02 08:02:00,76.285,76.285,76.255,76.285,44400000.0
2009-03-02 08:03:00,76.28,76.295,76.28,76.295,22000000.0
2009-03-02 08:04:00,76.295,76.32,76.295,76.315,57200000.0
2009-03-02 08:05:00,76.335,76.335,76.285,76.29,39000000.0
2009-03-02 08:06:00,76.285,76.33,76.285,76.32,70600000.0
2009-03-02 08:07:00,76.325,76.39,76.325,76.385,50200000.0
2009-03-02 08:08:00,76.385,76.385,76.355,76.36,38600000.0
2009-03-02 08:09:00,76.365,76.365,76.35,76.355,59400000.0
2009-03-02 08:10:00,76.36,76.36,76.34,76.355,95000000.0
2009-03-02 08:11:00,76.355,76.355,76.34,76.35,96800000.0
2009-03-02 08:12:00,76.35,76.36,76.34,76.34,41400000.0
2009-03-02 08:13:00,76.345,76.365,76.34,76.36,20200000.0
2009-03-02 08:14:00,76.365,76.38,76.36,76.375,33600000.0
2009-03-02 08:15:00,76.375,76.405,76.375,76.385,72000000.0
2009-03-02 08:16:00,76.38,76.405,76.38,76.385,57600000.0
2009-03-02 08:17:00,76.385,76.39,76.37,76.37,27800000.0
2009-03-02 08:18:00,76.37,76.38,76.36,76.375,27400000.0
2009-03-02 08:19:00,76.375,76.4,76.375,76.39,96400000.0
2009-03-02 08:20:00,76.39,76.39,76.38,76.39,23000000.0
2009-03-02 08:21:00,76.385,76.44,76.385,76.43,74200000.0
2009-03-02 08:22:00,76.43,76.43,76.42,76.42,18600000.0
2009-03-02 08:23:00,76.43,76.43,76.4,76.41,22800000.0
2009-03-02 08:24:00,76.41,76.41,76.325,76.33,54800000.0
2009-03-02 08:25:00,76.34,76.34,76.31,76.34,73000000.0
2009-03-02 08:26:00,76.325,76.325,76.325,76.325,2200000.0
2009-03-02 08:27:00,76.345,76.355,76.325,76.34,25000000.0
2009-03-02 08:28:00,76.34,76.39,76.34,76.39,46000000.0
2009-03-02 08:29:00,76.39,76.4,76.37,76.38,114400000.0
2009-03-02 08:30:00,76.38,76.38,76.35,76.36,33600000.0
2009-03-02 08:31:00,76.365,76.365,76.34,76.345,44800000.0
2009-03-02 08:32:00,76.35,76.35,76.32,76.32,31800000.0
2009-03-02 08:33:00,76.325,76.325,76.305,76.315,38000000.0
2009-03-02 08:34:00,76.31,76.325,76.31,76.32,37400000.0
2009-03-02 08:35:00,76.325,76.33,76.32,76.325,19200000.0
2009-03-02 08:36:00,76.32,76.325,76.305,76.31,48400000.0
2009-03-02 08:37:00,76.31,76.31,76.29,76.305,12400000.0
2009-03-02 08:38:00,76.3,76.3,76.295,76.3,12800000.0
2009-03-02 08:39:00,76.295,76.31,76.295,76.31,49600000.0
2009-03-02 08:40:00,76.31,76.315,76.305,76.31,41600000.0
2009-03-02 08:41:00,76.305,76.305,76.295,76.3,24000000.0
2009-03-02 08:42:00,76.295,76.295,76.25,76.27,44700000.0
2009-03-02 08:43:00,76.27,76.28,76.255,76.28,44100000.0
2009-03-02 08:44:00,76.265,76.305,76.265,76.305,16800000.0
2009-03-02 08:45:00,76.305,76.315,76.215,76.3,65000000.0
2009-03-02 08:46:00,76.3,76.31,76.24,76.25,34600000.0
2009-03-02 08:47:00,76.26,76.28,76.25,76.25,26600000.0
2009-03-02 08:48:00,76.255,76.29,76.25,76.285,67000000.0
2009-03-02 08:49:00,76.285,76.315,76.245,76.255,128200000.0
2009-03-02 08:50:00,76.255,76.3,76.25,76.29,68400000.0
2009-03-02 08:51:00,76.295,76.3,76.225,76.295,174400000.0
2009-03-02 08:52:00,76.295,76.31,76.285,76.31,38800000.0
2009-03-02 08:53:00,76.31,76.385,76.31,76.385,106000000.0
2009-03-02 08:54:00,76.39,76.48,76.39,76.475,332000000.0
2009-03-02 08:55:00,76.475,76.49,76.435,76.485,164200000.0
2009-03-02 08:56:00,76.48,76.485,76.45,76.48,56600000.0
2009-03-02 08:57:00,76.48,76.485,76.445,76.455,28800000.0
2009-03-02 08:58:00,76.45,76.45,76.425,76.435,23600000.0
2009-03-02 08:59:00,76.43,76.44,76.43,76.44,16800000.0
2009-03-02 09:00:00,76.43,76.45,76.43,76.45,39200000.0
2009-03-02 09:01:00,76.44,76.47,76.44,76.47,56800000.0
2009-03-02 09:02:00,76.47,76.47,76.43,76.445,51200000.0
2009-03-02 09:03:00,76.445,76.54,76.445,76.535,38800000.0
2009-03-02 09:04:00,76.53,76.53,76.45,76.47,69600000.0
2009-03-02 09:05:00,76.47,76.54,76.47,76.54,64400000.0
2009-03-02 09:06:00,76.545,76.605,76.515,76.6,66600000.0
2009-03-02 09:07:00,76.6,76.635,76.6,76.625,30000000.0
2009-03-02 09:08:00,76.62,76.695,76.585,76.64,65400000.0
2009-03-02 09:09:00,76.63,76.69,76.62,76.675,117000000.0
2009-03-02 09:10:00,76.675,76.69,76.615,76.63,132600000.0
2009-03-02 09:11:00,76.63,76.63,76.58,76.6,90000000.0
2009-03-02 09:12:00,76.6,76.61,76.58,76.58,78400000.0
2009-03-02 09:13:00,76.57,76.58,76.52,76.525,106800000.0
2009-03-02 09:14:00,76.505,76.53,76.485,76.49,59600000.0
2009-03-02 09:15:00,76.505,76.54,76.48,76.53,106400000.0
2009-03-02 09:16:00,76.525,76.525,76.45,76.46,145600000.0
2009-03-02 09:17:00,76.46,76.475,76.45,76.465,41800000.0
2009-03-02 09:18:00,76.455,76.455,76.42,76.435,57600000.0
2009-03-02 09:19:00,76.43,76.44,76.345,76.35,131800000.0
2009-03-02 09:20:00,76.355,76.365,76.34,76.355,92800000.0
2009-03-02 09:21:00,76.365,76.385,76.345,76.36,85000000.0
2009-03-02 09:22:00,76.365,76.43,76.365,76.4,112600000.0
2009-03-02 09:23:00,76.4,76.4,76.37,76.38,68800000.0
2009-03-02 09:24:00,76.39,76.42,76.38,76.42,32200000.0
2009-03-02 09:25:00,76.42,76.43,76.37,76.39,89400000.0
2009-03-02 09:26:00,76.405,76.405,76.38,76.39,21400000.0
2009-03-02 09:27:00,76.39,76.4,76.38,76.385,18200000.0
2009-03-02 09:28:00,76.38,76.39,76.35,76.38,78400000.0
2009-03-02 09:29:00,76.38,76.38,76.3,76.3,36200000.0
2009-03-02 09:30:00,76.31,76.34,76.3,76.33,41200000.0
2009-03-02 09:31:00,76.32,76.34,76.3,76.31,77000000.0
2009-03-02 09:32:00,76.31,76.35,76.3,76.35,101600000.0
2009-03-02 09:33:00,76.35,76.36,76.34,76.34,46800000.0
2009-03-02 09:34:00,76.345,76.355,76.3,76.355,132200000.0
2009-03-02 09:35:00,76.355,76.39,76.27,76.27,159800000.0
2009-03-02 09:36:00,76.28,76.4,76.28,76.38,166400000.0
2009-03-02 09:37:00,76.385,76.44,76.38,76.395,102400000.0
2009-03-02 09:38:00,76.395,76.395,76.35,76.35,75400000.0
2009-03-02 09:39:00,76.35,76.375,76.305,76.305,93800000.0
2009-03-02 09:40:00,76.3,76.37,76.29,76.355,148200000.0
2009-03-02 09:41:00,76.36,76.38,76.335,76.38,44400000.0
2009-03-02 09:42:00,76.38,76.405,76.38,76.405,51200000.0
2009-03-02 09:43:00,76.405,76.425,76.405,76.425,73800000.0
2009-03-02 09:44:00,76.425,76.45,76.425,76.425,57400000.0
2009-03-02 09:45:00,76.43,76.43,76.39,76.39,69800000.0
2009-03-02 09:46:00,76.39,76.39,76.38,76.39,20800000.0
2009-03-02 09:47:00,76.39,76.39,76.355,76.355,40000000.0
2009-03-02 09:48:00,76.36,76.37,76.33,76.35,238000000.0
2009-03-02 09:49:00,76.355,76.4,76.34,76.36,146600000.0
2009-03-02 09:50:00,76.36,76.37,76.31,76.31,67600000.0
2009-03-02 09:51:00,76.31,76.33,76.28,76.29,143800000.0
2009-03-02 09:52:00,76.295,76.3,76.265,76.265,74200000.0
2009-03-02 09:53:00,76.265,76.265,76.225,76.235,96000000.0
2009-03-02 09:54:00,76.235,76.24,76.17,76.175,167200000.0
2009-03-02 09:55:00,76.175,76.18,76.145,76.145,64600000.0
2009-03-02 09:56:00,76.145,76.175,76.13,76.13,108200000.0
2009-03-02 09:57:00,76.14,76.14,76.07,76.07,197000000.0
2009-03-02 09:58:00,76.07,76.08,76.065,76.07,109600000.0
2009-03-02 09:59:00,76.08,76.135,76.07,76.13,48000000.0
2009-03-02 10:00:00,76.13,76.15,76.095,76.1,73200000.0
2009-03-02 10:01:00,76.095,76.115,76.06,76.115,122800000.0
2009-03-02 10:02:00,76.115,76.19,76.115,76.18,134200000.0
2009-03-02 10:03:00,76.17,76.18,76.16,76.16,93400000.0
2009-03-02 10:04:00,76.165,76.19,76.15,76.16,139600000.0
2009-03-02 10:05:00,76.16,76.16,76.13,76.14,64400000.0
2009-03-02 10:06:00,76.145,76.15,76.105,76.125,94200000.0
2009-03-02 10:07:00,76.13,76.225,76.13,76.21,88400000.0
2009-03-02 10:08:00,76.215,76.22,76.165,76.18,134600000.0
2009-03-02 10:09:00,76.185,76.195,76.18,76.18,37600000.0
2009-03-02 10:10:00,76.18,76.215,76.18,76.215,104600000.0
2009-03-02 10:11:00,76.22,76.24,76.17,76.185,125400000.0
2009-03-02 10:12:00,76.19,76.21,76.185,76.2,141600000.0
2009-03-02 10:13:00,76.21,76.21,76.18,76.18,63400000.0
2009-03-02 10:14:00,76.19,76.22,76.17,76.21,133600000.0
2009-03-02 10:15:00,76.175,76.175,76.12,76.125,131200000.0
2009-03-02 10:16:00,76.115,76.125,76.08,76.1,143200000.0
2009-03-02 10:17:00,76.1,76.15,76.1,76.15,124800000.0
2009-03-02 10:18:00,76.15,76.15,76.12,76.14,132600000.0
2009-03-02 10:19:00,76.15,76.15,76.105,76.105,89200000.0
2009-03-02 10:20:00,76.11,76.12,76.08,76.105,108600000.0
2009-03-02 10:21:00,76.1,76.1,76.075,76.075,96800000.0
2009-03-02 10:22:00,76.075,76.085,75.995,76.0,154400000.0
2009-03-02 10:23:00,76.0,76.01,75.995,76.0,62400000.0
2009-03-02 10:24:00,76.0,76.0,75.975,75.99,121000000.0
2009-03-02 10:25:00,76.0,76.015,75.99,75.99,109200000.0
2009-03-02 10:26:00,76.0,76.07,75.99,76.07,133200000.0
2009-03-02 10:27:00,76.07,76.105,76.04,76.1,262400000.0
2009-03-02 10:28:00,76.1,76.125,76.08,76.125,165800000.0
2009-03-02 10:29:00,76.125,76.135,76.09,76.105,197400000.0
2009-03-02 10:30:00,76.1,76.1,76.06,76.075,97200000.0
2009-03-02 10:31:00,76.08,76.09,76.05,76.07,115000000.0
2009-03-02 10:32:00,76.08,76.125,76.075,76.115,182600000.0
2009-03-02 10:33:00,76.12,76.12,76.05,76.05,201400000.0
2009-03-02 10:34:00,76.05,76.05,76.03,76.03,129200000.0
2009-03-02 10:35:00,76.03,76.065,76.03,76.05,97800000.0
2009-03-02 10:36:00,76.055,76.07,76.01,76.01,117800000.0
2009-03-02 10:37:00,76.015,76.025,75.985,76.01,102200000.0
2009-03-02 10:38:00,76.01,76.01,75.95,75.96,150600000.0
2009-03-02 10:39:00,75.96,75.97,75.95,75.965,63400000.0
2009-03-02 10:40:00,75.97,75.97,75.94,75.94,158000000.0
2009-03-02 10:41:00,75.94,76.0,75.94,75.995,110000000.0
2009-03-02 10:42:00,75.99,75.99,75.91,75.93,181400000.0
2009-03-02 10:43:00,75.93,75.96,75.9,75.925,72000000.0
2009-03-02 10:44:00,75.925,75.97,75.925,75.95,97200000.0
2009-03-02 10:45:00,75.95,75.97,75.94,75.965,85600000.0
2009-03-02 10:46:00,75.96,75.98,75.95,75.96,188000000.0
2009-03-02 10:47:00,75.96,76.035,75.95,76.02,210000000.0
2009-03-02 10:48:00,76.015,76.045,76.0,76.02,123000000.0
2009-03-02 10:49:00,76.02,76.09,76.02,76.09,115800000.0
2009-03-02 10:50:00,76.09,76.125,76.07,76.11,154000000.0
2009-03-02 10:51:00,76.11,76.13,76.07,76.07,125600000.0
2009-03-02 10:52:00,76.075,76.1,76.03,76.09,171000000.0
2009-03-02 10:53:00,76.085,76.105,76.065,76.105,243200000.0
2009-03-02 10:54:00,76.1,76.12,76.07,76.085,189400000.0
2009-03-02 10:55:00,76.075,76.11,76.075,76.11,56200000.0
2009-03-02 10:56:00,76.11,76.235,76.1,76.2,230000000.0
2009-03-02 10:57:00,76.205,76.22,76.18,76.22,141000000.0
2009-03-02 10:58:00,76.22,76.22,76.145,76.185,212200000.0
2009-03-02 10:59:00,76.185,76.19,76.115,76.17,260800000.0
2009-03-02 11:00:00,76.165,76.205,76.155,76.18,264200000.0
2009-03-02 11:01:00,76.17,76.2,76.15,76.155,296600000.0
2009-03-02 11:02:00,76.16,76.17,76.13,76.14,258200000.0
2009-03-02 11:03:00,76.14,76.14,76.105,76.12,155800000.0
2009-03-02 11:04:00,76.12,76.14,76.12,76.135,85000000.0
2009-03-02 11:05:00,76.135,76.16,76.115,76.12,90800000.0
2009-03-02 11:06:00,76.13,76.13,76.1,76.1,83200000.0
2009-03-02 11:07:00,76.1,76.1,76.015,76.045,66200000.0
2009-03-02 11:08:00,76.055,76.07,76.05,76.05,88000000.0
2009-03-02 11:09:00,76.06,76.085,76.015,76.03,91400000.0
2009-03-02 11:10:00,76.015,76.025,75.99,76.005,77200000.0
2009-03-02 11:11:00,75.995,76.04,75.96,75.98,139600000.0
2009-03-02 11:12:00,75.98,75.99,75.925,75.94,83400000.0
2009-03-02 11:13:00,75.94,75.965,75.925,75.94,82600000.0
2009-03-02 11:14:00,75.94,75.94,75.86,75.885,130400000.0
2009-03-02 11:15:00,75.89,75.91,75.875,75.91,57400000.0
2009-03-02 11:16:00,75.905,75.965,75.905,75.965,61200000.0
2009-03-02 11:17:00,75.965,75.965,75.91,75.92,49600000.0
2009-03-02 11:18:00,75.92,75.925,75.85,75.85,94200000.0
2009-03-02 11:19:00,75.855,75.865,75.765,75.775,172800000.0
2009-03-02 11:20:00,75.775,75.815,75.765,75.795,184000000.0
2009-03-02 11:21:00,75.795,75.82,75.775,75.795,195400000.0
2009-03-02 11:22:00,75.795,75.81,75.725,75.74,167200000.0
2009-03-02 11:23:00,75.74,75.74,75.685,75.7,237400000.0
2009-03-02 11:24:00,75.7,75.745,75.655,75.655,273000000.0
2009-03-02 11:25:00,75.65,75.725,75.645,75.725,229800000.0
2009-03-02 11:26:00,75.725,75.735,75.69,75.7,154200000.0
2009-03-02 11:27:00,75.7,75.74,75.7,75.74,133800000.0
2009-03-02 11:28:00,75.74,75.785,75.72,75.75,223600000.0
2009-03-02 11:29:00,75.75,75.78,75.74,75.78,57800000.0
2009-03-02 11:30:00,75.78,75.81,75.78,75.81,140600000.0
2009-03-02 11:31:00,75.81,75.94,75.81,75.87,159000000.0
2009-03-02 11:32:00,75.87,75.94,75.87,75.93,120000000.0
2009-03-02 11:33:00,75.935,75.95,75.925,75.945,57000000.0
2009-03-02 11:34:00,75.94,75.95,75.93,75.95,47800000.0
2009-03-02 11:35:00,75.95,75.97,75.94,75.97,21000000.0
2009-03-02 11:36:00,75.97,75.975,75.925,75.96,77600000.0
2009-03-02 11:37:00,75.965,75.98,75.96,75.965,54000000.0
2009-03-02 11:38:00,75.965,75.99,75.965,75.97,143800000.0
2009-03-02 11:39:00,75.975,76.01,75.97,75.975,160400000.0
2009-03-02 11:40:00,75.975,76.055,75.97,76.005,189600000.0
2009-03-02 11:41:00,76.005,76.03,75.96,76.01,203400000.0
2009-03-02 11:42:00,76.0,76.015,75.94,75.955,168000000.0
2009-03-02 11:43:00,75.955,75.985,75.945,75.95,93200000.0
2009-03-02 11:44:00,75.955,75.99,75.945,75.95,97400000.0
2009-03-02 11:45:00,75.95,76.055,75.95,76.01,141800000.0
2009-03-02 11:46:00,76.01,76.04,76.01,76.01,116000000.0
2009-03-02 11:47:00,76.01,76.075,76.01,76.05,94800000.0
2009-03-02 11:48:00,76.055,76.1,76.055,76.06,61200000.0
2009-03-02 11:49:00,76.06,76.06,76.01,76.025,54400000.0
2009-03-02 11:50:00,76.03,76.03,75.99,76.005,97400000.0
2009-03-02 11:51:00,76.0,76.035,75.985,75.985,123800000.0
2009-03-02 11:52:00,75.985,76.0,75.975,76.0,83200000.0
2009-03-02 11:53:00,75.995,76.03,75.98,76.025,88600000.0
2009-03-02 11:54:00,76.025,76.03,75.985,75.985,51600000.0
2009-03-02 11:55:00,76.0,76.02,75.995,76.02,51400000.0
2009-03-02 11:56:00,76.02,76.02,76.015,76.02,7000000.0
2009-03-02 11:57:00,76.02,76.11,76.02,76.09,62200000.0
2009-03-02 11:58:00,76.09,76.09,76.055,76.06,88000000.0
2009-03-02 11:59:00,76.065,76.095,76.065,76.09,61800000.0
2009-03-02 12:00:00,76.09,76.09,76.02,76.085,254800000.0
2009-03-02 12:01:00,76.085,76.085,76.04,76.04,60200000.0
2009-03-02 12:02:00,76.05,76.05,76.03,76.03,120000000.0
2009-03-02 12:03:00,76.03,76.04,76.02,76.03,49200000.0
2009-03-02 12:04:00,76.02,76.06,76.02,76.06,79800000.0
2009-03-02 12:05:00,76.06,76.07,76.05,76.06,111800000.0
2009-03-02 12:06:00,76.05,76.06,76.02,76.05,63800000.0
2009-03-02 12:07:00,76.05,76.065,76.02,76.06,119400000.0
2009-03-02 12:08:00,76.065,76.09,76.04,76.05,96000000.0
2009-03-02 12:09:00,76.05,76.05,76.0,76.0,53600000.0
2009-03-02 12:10:00,76.0,76.0,75.84,75.865,144400000.0
2009-03-02 12:11:00,75.86,75.9,75.84,75.88,77600000.0
2009-03-02 12:12:00,75.885,75.9,75.855,75.89,108800000.0
2009-03-02 12:13:00,75.88,75.88,75.84,75.865,58000000.0
2009-03-02 12:14:00,75.87,75.87,75.8,75.83,50600000.0
2009-03-02 12:15:00,75.825,75.85,75.815,75.84,94400000.0
2009-03-02 12:16:00,75.84,75.86,75.805,75.845,142200000.0
2009-03-02 12:17:00,75.85,75.89,75.84,75.88,120400000.0
2009-03-02 12:18:00,75.875,75.91,75.875,75.9,148600000.0
2009-03-02 12:19:00,75.9,75.93,75.875,75.91,169200000.0
2009-03-02 12:20:00,75.905,75.91,75.87,75.875,146000000.0
2009-03-02 12:21:00,75.875,75.915,75.87,75.88,100000000.0
2009-03-02 12:22:00,75.88,75.885,75.85,75.88,66600000.0
2009-03-02 12:23:00,75.88,75.88,75.855,75.86,52800000.0
2009-03-02 12:24:00,75.855,75.865,75.85,75.85,67800000.0
2009-03-02 12:25:00,75.855,75.92,75.855,75.905,123800000.0
2009-03-02 12:26:00,75.905,75.91,75.86,75.89,271200000.0
2009-03-02 12:27:00,75.89,75.92,75.885,75.885,179000000.0
2009-03-02 12:28:00,75.89,75.95,75.88,75.945,113000000.0
2009-03-02 12:29:00,75.94,75.955,75.93,75.94,63200000.0
2009-03-02 12:30:00,75.93,75.955,75.92,75.93,56400000.0
2009-03-02 12:31:00,75.93,75.96,75.885,75.895,101200000.0
2009-03-02 12:32:00,75.9,75.92,75.9,75.915,30200000.0
2009-03-02 12:33:00,75.915,75.94,75.885,75.9,91800000.0
2009-03-02 12:34:00,75.905,75.915,75.87,75.87,91000000.0
2009-03-02 12:35:00,75.88,75.9,75.87,75.89,40200000.0
2009-03-02 12:36:00,75.89,75.93,75.88,75.9,105000000.0
2009-03-02 12:37:00,75.9,75.925,75.9,75.9,86000000.0
2009-03-02 12:38:00,75.9,75.92,75.9,75.91,19400000.0
2009-03-02 12:39:00,75.915,75.925,75.91,75.91,15200000.0
2009-03-02 12:40:00,75.91,75.91,75.91,75.91,8400000.0
2009-03-02 12:41:00,75.91,75.93,75.905,75.925,18000000.0
2009-03-02 12:42:00,75.92,75.93,75.92,75.92,14800000.0
2009-03-02 12:43:00,75.925,75.925,75.88,75.89,86600000.0
2009-03-02 12:44:00,75.88,75.91,75.88,75.89,41800000.0
2009-03-02 12:45:00,75.89,75.89,75.87,75.87,24600000.0
2009-03-02 12:46:00,75.86,75.87,75.845,75.85,33800000.0
2009-03-02 12:47:00,75.85,75.86,75.85,75.86,15800000.0
2009-03-02 12:48:00,75.86,75.86,75.82,75.84,29400000.0
2009-03-02 12:49:00,75.84,75.86,75.84,75.855,13600000.0
2009-03-02 12:50:00,75.855,75.855,75.83,75.84,39800000.0
2009-03-02 12:51:00,75.84,75.84,75.84,75.84,3200000.0
2009-03-02 12:52:00,75.75,75.75,75.73,75.735,16600000.0
2009-03-02 12:53:00,75.73,75.75,75.72,75.75,77800000.0
2009-03-02 12:54:00,75.745,75.75,75.7,75.7,86400000.0
2009-03-02 12:55:00,75.69,75.7,75.69,75.695,14800000.0
2009-03-02 12:56:00,75.7,75.7,75.65,75.68,122400000.0
2009-03-02 12:57:00,75.69,75.71,75.68,75.695,150000000.0
2009-03-02 12:58:00,75.7,75.75,75.7,75.735,58800000.0
2009-03-02 12:59:00,75.74,75.76,75.735,75.76,46600000.0
2009-03-02 13:00:00,75.775,75.8,75.76,75.76,147000000.0
2009-03-02 13:01:00,75.77,75.77,75.7,75.715,106400000.0
2009-03-02 13:02:00,75.71,75.75,75.71,75.74,143000000.0
2009-03-02 13:03:00,75.74,75.745,75.685,75.72,168200000.0
2009-03-02 13:04:00,75.72,75.745,75.72,75.74,53000000.0
2009-03-02 13:05:00,75.745,75.85,75.745,75.805,70600000.0
2009-03-02 13:06:00,75.8,75.815,75.76,75.78,113000000.0
2009-03-02 13:07:00,75.775,75.79,75.72,75.72,113400000.0
2009-03-02 13:08:00,75.725,75.845,75.725,75.845,58600000.0
2009-03-02 13:09:00,75.84,75.85,75.815,75.83,38200000.0
2009-03-02 13:10:00,75.835,75.84,75.815,75.84,34000000.0
2009-03-02 13:11:00,75.845,75.845,75.825,75.825,34200000.0
2009-03-02 13:12:00,75.825,75.825,75.8,75.82,37200000.0
2009-03-02 13:13:00,75.82,75.84,75.82,75.83,15600000.0
2009-03-02 13:14:00,75.84,75.845,75.815,75.82,50600000.0
2009-03-02 13:15:00,75.82,75.83,75.815,75.82,24000000.0
2009-03-02 13:16:00,75.815,75.815,75.8,75.8,31800000.0
2009-03-02 13:17:00,75.805,75.83,75.79,75.83,22600000.0
2009-03-02 13:18:00,75.825,75.845,75.825,75.845,26800000.0
2009-03-02 13:19:00,75.845,75.855,75.845,75.845,10000000.0
2009-03-02 13:20:00,75.845,75.875,75.845,75.86,36200000.0
2009-03-02 13:21:00,75.86,75.86,75.83,75.84,38600000.0
2009-03-02 13:22:00,75.83,75.84,75.79,75.79,64000000.0
2009-03-02 13:23:00,75.785,75.805,75.775,75.8,49600000.0
2009-03-02 13:24:00,75.795,75.875,75.79,75.85,129000000.0
2009-03-02 13:25:00,75.86,75.87,75.83,75.86,64800000.0
2009-03-02 13:26:00,75.87,75.885,75.825,75.825,53600000.0
2009-03-02 13:27:00,75.825,75.83,75.81,75.81,31800000.0
2009-03-02 13:28:00,75.81,75.815,75.8,75.81,28000000.0
2009-03-02 13:29:00,75.81,75.82,75.81,75.81,20200000.0
2009-03-02 13:30:00,75.81,75.82,75.81,75.82,18800000.0
2009-03-02 13:31:00,75.825,75.875,75.825,75.865,52800000.0
2009-03-02 13:32:00,75.87,75.87,75.84,75.86,68600000.0
2009-03-02 13:33:00,75.87,75.89,75.84,75.89,112200000.0
2009-03-02 13:34:00,75.9,75.91,75.85,75.86,37400000.0
2009-03-02 13:35:00,75.85,75.86,75.83,75.86,54800000.0
2009-03-02 13:36:00,75.855,75.865,75.85,75.85,38400000.0
2009-03-02 13:37:00,75.855,75.86,75.71,75.725,112600000.0
2009-03-02 13:38:00,75.73,75.755,75.71,75.715,51000000.0
2009-03-02 13:39:00,75.725,75.745,75.715,75.73,38600000.0
2009-03-02 13:40:00,75.73,75.73,75.675,75.69,98400000.0
2009-03-02 13:41:00,75.69,75.775,75.69,75.745,85600000.0
2009-03-02 13:42:00,75.75,75.75,75.71,75.715,20200000.0
2009-03-02 13:43:00,75.71,75.715,75.675,75.675,42600000.0
2009-03-02 13:44:00,75.675,75.69,75.63,75.67,49600000.0
2009-03-02 13:45:00,75.67,75.68,75.62,75.63,60200000.0
2009-03-02 13:46:00,75.63,75.645,75.615,75.62,70800000.0
2009-03-02 13:47:00,75.62,75.625,75.61,75.625,45000000.0
2009-03-02 13:48:00,75.62,75.64,75.58,75.6,43600000.0
2009-03-02 13:49:00,75.6,75.62,75.56,75.57,86000000.0
2009-03-02 13:50:00,75.575,75.645,75.575,75.63,107600000.0
2009-03-02 13:51:00,75.64,75.66,75.61,75.62,129200000.0
2009-03-02 13:52:00,75.615,75.665,75.615,75.665,48200000.0
2009-03-02 13:53:00,75.66,75.68,75.63,75.64,44000000.0
2009-03-02 13:54:00,75.64,75.64,75.605,75.605,12400000.0
2009-03-02 13:55:00,75.61,75.625,75.605,75.62,24000000.0
2009-03-02 13:56:00,75.625,75.63,75.62,75.62,20000000.0
2009-03-02 13:57:00,75.63,75.675,75.62,75.67,49200000.0
2009-03-02 13:58:00,75.68,75.68,75.63,75.635,36600000.0
2009-03-02 13:59:00,75.63,75.635,75.57,75.575,62000000.0
2009-03-02 14:00:00,75.58,75.645,75.57,75.625,71200000.0
2009-03-02 14:01:00,75.63,75.64,75.59,75.59,36800000.0
2009-03-02 14:02:00,75.595,75.6,75.59,75.595,14600000.0
2009-03-02 14:03:00,75.59,75.59,75.56,75.56,34200000.0
2009-03-02 14:04:00,75.56,75.585,75.555,75.585,49400000.0
2009-03-02 14:05:00,75.59,75.61,75.575,75.6,26000000.0
2009-03-02 14:06:00,75.605,75.64,75.605,75.635,45200000.0
2009-03-02 14:07:00,75.63,75.705,75.625,75.64,200400000.0
2009-03-02 14:08:00,75.64,75.645,75.585,75.64,77400000.0
2009-03-02 14:09:00,75.635,75.635,75.595,75.62,39800000.0
2009-03-02 14:10:00,75.62,75.65,75.62,75.65,17000000.0
2009-03-02 14:11:00,75.64,75.64,75.63,75.63,12600000.0
2009-03-02 14:12:00,75.635,75.635,75.62,75.63,19600000.0
2009-03-02 14:13:00,75.635,75.635,75.625,75.63,3000000.0
2009-03-02 14:14:00,75.64,75.655,75.595,75.61,69400000.0
2009-03-02 14:15:00,75.61,75.62,75.59,75.62,29800000.0
2009-03-02 14:16:00,75.615,75.635,75.59,75.6,58000000.0
2009-03-02 14:17:00,75.59,75.63,75.545,75.625,72200000.0
2009-03-02 14:18:00,75.62,75.62,75.57,75.57,71800000.0
2009-03-02 14:19:00,75.585,75.6,75.575,75.59,78200000.0
2009-03-02 14:20:00,75.595,75.61,75.54,75.555,79400000.0
2009-03-02 14:21:00,75.55,75.585,75.495,75.51,112800000.0
2009-03-02 14:22:00,75.515,75.515,75.45,75.455,140600000.0
2009-03-02 14:23:00,75.46,75.515,75.46,75.475,127400000.0
2009-03-02 14:24:00,75.475,75.495,75.475,75.485,93800000.0
2009-03-02 14:25:00,75.49,75.53,75.49,75.52,38200000.0
2009-03-02 14:26:00,75.52,75.53,75.5,75.53,115200000.0
2009-03-02 14:27:00,75.525,75.595,75.525,75.595,188200000.0
2009-03-02 14:28:00,75.59,75.595,75.565,75.57,97000000.0
2009-03-02 14:29:00,75.565,75.58,75.55,75.56,93800000.0
2009-03-02 14:30:00,75.56,75.575,75.535,75.55,105800000.0
2009-03-02 14:31:00,75.55,75.56,75.54,75.555,79800000.0
2009-03-02 14:32:00,75.56,75.6,75.55,75.585,75600000.0
2009-03-02 14:33:00,75.585,75.585,75.54,75.54,92400000.0
2009-03-02 14:34:00,75.55,75.565,75.51,75.565,76600000.0
2009-03-02 14:35:00,75.56,75.565,75.485,75.49,40200000.0
2009-03-02 14:36:00,75.485,75.515,75.455,75.515,87000000.0
2009-03-02 14:37:00,75.51,75.515,75.475,75.475,78200000.0
2009-03-02 14:38:00,75.475,75.48,75.455,75.475,30800000.0
2009-03-02 14:39:00,75.48,75.515,75.48,75.51,69800000.0
2009-03-02 14:40:00,75.51,75.55,75.495,75.53,144800000.0
2009-03-02 14:41:00,75.52,75.54,75.515,75.535,33400000.0
2009-03-02 14:42:00,75.54,75.565,75.525,75.54,61200000.0
2009-03-02 14:43:00,75.535,75.54,75.535,75.535,3000000.0
2009-03-02 14:44:00,75.54,75.545,75.52,75.525,19600000.0
2009-03-02 14:45:00,75.53,75.59,75.53,75.59,106600000.0
2009-03-02 14:46:00,75.57,75.6,75.57,75.595,40200000.0
2009-03-02 14:47:00,75.595,75.615,75.57,75.575,118400000.0
2009-03-02 14:48:00,75.575,75.575,75.545,75.55,33400000.0
2009-03-02 14:49:00,75.545,75.55,75.495,75.515,56800000.0
2009-03-02 14:50:00,75.515,75.53,75.5,75.52,39800000.0
2009-03-02 14:51:00,75.52,75.525,75.52,75.525,3000000.0
2009-03-02 14:52:00,75.525,75.525,75.505,75.515,62800000.0
2009-03-02 14:53:00,75.515,75.54,75.515,75.535,21000000.0
2009-03-02 14:54:00,75.54,75.54,75.52,75.52,6000000.0
2009-03-02 14:55:00,75.52,75.54,75.505,75.535,42800000.0
2009-03-02 14:56:00,75.54,75.54,75.51,75.53,56600000.0
2009-03-02 14:57:00,75.525,75.54,75.52,75.52,21000000.0
2009-03-02 14:58:00,75.52,75.53,75.515,75.515,22000000.0
2009-03-02 14:59:00,75.52,75.525,75.515,75.515,25600000.0
2009-03-02 15:00:00,75.515,75.53,75.515,75.53,10000000.0
2009-03-02 15:01:00,75.49,75.57,75.49,75.555,108800000.0
2009-03-02 15:02:00,75.555,75.575,75.555,75.56,53200000.0
2009-03-02 15:03:00,75.565,75.565,75.55,75.56,28000000.0
2009-03-02 15:04:00,75.55,75.57,75.54,75.545,62600000.0
2009-03-02 15:05:00,75.545,75.575,75.545,75.555,32600000.0
2009-03-02 15:06:00,75.57,75.57,75.54,75.56,41600000.0
2009-03-02 15:07:00,75.56,75.57,75.54,75.55,38600000.0
2009-03-02 15:08:00,75.555,75.56,75.515,75.53,42000000.0
2009-03-02 15:09:00,75.53,75.54,75.53,75.53,7000000.0
2009-03-02 15:10:00,75.53,75.54,75.51,75.51,49600000.0
2009-03-02 15:11:00,75.505,75.51,75.49,75.51,16600000.0
2009-03-02 15:12:00,75.51,75.535,75.5,75.525,29000000.0
2009-03-02 15:13:00,75.525,75.535,75.505,75.505,44000000.0
2009-03-02 15:14:00,75.51,75.51,75.465,75.495,84400000.0
2009-03-02 15:15:00,75.5,75.515,75.495,75.51,69600000.0
2009-03-02 15:16:00,75.51,75.52,75.505,75.52,14000000.0
2009-03-02 15:17:00,75.515,75.565,75.515,75.565,34600000.0
2009-03-02 15:18:00,75.57,75.57,75.515,75.53,115800000.0
2009-03-02 15:19:00,75.535,75.605,75.535,75.59,109600000.0
2009-03-02 15:20:00,75.59,75.615,75.54,75.57,147600000.0
2009-03-02 15:21:00,75.565,75.645,75.565,75.62,74400000.0
2009-03-02 15:22:00,75.625,75.63,75.61,75.61,56000000.0
2009-03-02 15:23:00,75.61,75.635,75.61,75.615,31200000.0
2009-03-02 15:24:00,75.61,75.615,75.59,75.595,32800000.0
2009-03-02 15:25:00,75.595,75.63,75.595,75.625,53800000.0
2009-03-02 15:26:00,75.62,75.66,75.585,75.64,75200000.0
2009-03-02 15:27:00,75.64,75.64,75.565,75.58,93000000.0
2009-03-02 15:28:00,75.575,75.575,75.535,75.55,67400000.0
2009-03-02 15:29:00,75.545,75.555,75.495,75.515,140200000.0
2009-03-02 15:30:00,75.52,75.845,75.52,75.755,170400000.0
2009-03-02 15:31:00,75.76,75.885,75.76,75.885,120800000.0
2009-03-02 15:32:00,75.885,75.885,75.785,75.785,82200000.0
2009-03-02 15:33:00,75.785,75.795,75.745,75.77,62600000.0
2009-03-02 15:34:00,75.77,75.775,75.685,75.74,58400000.0
2009-03-02 15:35:00,75.735,75.765,75.72,75.755,51200000.0
2009-03-02 15:36:00,75.76,75.905,75.755,75.88,92200000.0
2009-03-02 15:37:00,75.88,75.925,75.845,75.915,90800000.0
2009-03-02 15:38:00,75.92,75.935,75.865,75.865,94200000.0
2009-03-02 15:39:00,75.86,75.865,75.765,75.83,90200000.0
2009-03-02 15:40:00,75.82,75.91,75.82,75.875,44200000.0
2009-03-02 15:41:00,75.87,75.92,75.855,75.88,51400000.0
2009-03-02 15:42:00,75.885,75.885,75.77,75.795,67800000.0
2009-03-02 15:43:00,75.79,75.895,75.79,75.89,48600000.0
2009-03-02 15:44:00,75.885,75.885,75.805,75.84,62600000.0
2009-03-02 15:45:00,75.84,75.9,75.825,75.895,66000000.0
2009-03-02 15:46:00,75.89,75.89,75.855,75.855,21000000.0
2009-03-02 15:47:00,75.855,75.905,75.85,75.89,32800000.0
2009-03-02 15:48:00,75.905,75.92,75.89,75.91,55200000.0
2009-03-02 15:49:00,75.915,75.965,75.905,75.96,29000000.0
2009-03-02 15:50:00,75.965,75.985,75.91,75.955,64600000.0
2009-03-02 15:51:00,75.955,75.975,75.945,75.945,35000000.0
2009-03-02 15:52:00,75.945,75.97,75.94,75.94,25000000.0
2009-03-02 15:53:00,75.93,75.935,75.9,75.915,52600000.0
2009-03-02 15:54:00,75.91,75.92,75.895,75.895,24400000.0
2009-03-02 15:55:00,75.895,75.93,75.89,75.915,40200000.0
2009-03-02 15:56:00,75.91,75.93,75.905,75.93,55800000.0
2009-03-02 15:57:00,75.94,75.97,75.92,75.935,99200000.0
2009-03-02 15:58:00,75.94,75.98,75.93,75.965,85200000.0
2009-03-02 15:59:00,75.96,75.98,75.95,75.965,98800000.0
2009-03-02 16:00:00,75.965,75.97,75.92,75.93,63600000.0
2009-03-02 16:01:00,75.935,75.94,75.92,75.93,40800000.0
2009-03-02 16:02:00,75.93,75.935,75.9,75.93,52600000.0
2009-03-02 16:03:00,75.93,75.95,75.905,75.905,62400000.0
2009-03-02 16:04:00,75.9,75.92,75.895,75.92,79800000.0
2009-03-02 16:05:00,75.91,75.915,75.9,75.9,18000000.0
2009-03-02 16:06:00,75.91,75.925,75.9,75.92,32600000.0
2009-03-02 16:07:00,75.92,75.92,75.82,75.84,125600000.0
2009-03-02 16:08:00,75.845,75.85,75.81,75.835,67200000.0
2009-03-02 16:09:00,75.83,75.885,75.83,75.86,74200000.0
2009-03-02 16:10:00,75.86,75.895,75.83,75.88,80200000.0
2009-03-02 16:11:00,75.875,75.875,75.86,75.875,25600000.0
2009-03-02 16:12:00,75.875,75.88,75.815,75.82,62600000.0
2009-03-02 16:13:00,75.825,75.83,75.81,75.825,32000000.0
2009-03-02 16:14:00,75.83,75.87,75.825,75.845,51200000.0
2009-03-02 16:15:00,75.84,75.85,75.81,75.83,55600000.0
2009-03-02 16:16:00,75.835,75.855,75.83,75.85,53000000.0
2009-03-02 16:17:00,75.85,75.86,75.845,75.86,83000000.0
2009-03-02 16:18:00,75.85,75.85,75.785,75.795,56800000.0
2009-03-02 16:19:00,75.795,75.81,75.75,75.76,48400000.0
2009-03-02 16:20:00,75.765,75.8,75.765,75.78,46800000.0
2009-03-02 16:21:00,75.78,75.815,75.77,75.8,94400000.0
2009-03-02 16:22:00,75.795,75.815,75.785,75.795,58800000.0
2009-03-02 16:23:00,75.795,75.805,75.77,75.795,92400000.0
2009-03-02 16:24:00,75.795,75.81,75.79,75.805,28600000.0
2009-03-02 16:25:00,75.805,75.825,75.79,75.795,32400000.0
2009-03-02 16:26:00,75.805,75.81,75.735,75.8,98600000.0
2009-03-02 16:27:00,75.8,75.84,75.78,75.82,127000000.0
2009-03-02 16:28:00,75.82,75.83,75.785,75.8,48800000.0
2009-03-02 16:29:00,75.795,75.82,75.79,75.805,37400000.0
2009-03-02 16:30:00,75.8,75.815,75.73,75.75,95000000.0
2009-03-02 16:31:00,75.75,75.76,75.725,75.73,43400000.0
2009-03-02 16:32:00,75.735,75.74,75.71,75.71,31800000.0
2009-03-02 16:33:00,75.715,75.735,75.685,75.72,70000000.0
2009-03-02 16:34:00,75.71,75.71,75.6,75.635,110200000.0
2009-03-02 16:35:00,75.635,75.695,75.635,75.695,48800000.0
2009-03-02 16:36:00,75.685,75.775,75.68,75.77,86000000.0
2009-03-02 16:37:00,75.765,75.765,75.705,75.755,53800000.0
2009-03-02 16:38:00,75.76,75.81,75.755,75.77,52000000.0
2009-03-02 16:39:00,75.75,75.75,75.75,75.75,1000000.0
2009-03-02 16:40:00,75.75,75.795,75.75,75.78,49200000.0
2009-03-02 16:41:00,75.78,75.79,75.73,75.75,69400000.0
2009-03-02 16:42:00,75.75,75.75,75.705,75.72,58000000.0
2009-03-02 16:43:00,75.72,75.76,75.72,75.735,65000000.0
2009-03-02 16:44:00,75.74,75.81,75.74,75.8,74000000.0
2009-03-02 16:45:00,75.805,75.805,75.785,75.79,48400000.0
2009-03-02 16:46:00,75.79,75.82,75.785,75.81,53200000.0
2009-03-02 16:47:00,75.82,75.885,75.81,75.875,90400000.0
2009-03-02 16:48:00,75.87,75.88,75.85,75.86,56600000.0
2009-03-02 16:49:00,75.855,75.9,75.845,75.9,80200000.0
2009-03-02 16:50:00,75.905,75.965,75.87,75.965,77200000.0
2009-03-02 16:51:00,75.97,75.98,75.93,75.945,86200000.0
2009-03-02 16:52:00,75.94,75.99,75.93,75.93,78400000.0
2009-03-02 16:53:00,75.93,75.95,75.915,75.94,75800000.0
2009-03-02 16:54:00,75.935,75.955,75.87,75.885,79000000.0
2009-03-02 16:55:00,75.88,75.9,75.855,75.88,90600000.0
2009-03-02 16:56:00,75.88,75.955,75.875,75.94,46000000.0
2009-03-02 16:57:00,75.95,75.965,75.945,75.96,65200000.0
2009-03-02 16:58:00,75.96,75.97,75.91,75.93,76200000.0
2009-03-02 16:59:00,75.925,75.94,75.88,75.925,180400000.0
2009-03-02 17:00:00,75.915,76.08,75.91,76.04,212800000.0
2009-03-02 17:01:00,76.03,76.085,76.03,76.065,174000000.0
2009-03-02 17:02:00,76.065,76.13,76.04,76.12,68800000.0
2009-03-02 17:03:00,76.13,76.13,76.08,76.08,55200000.0
2009-03-02 17:04:00,76.08,76.095,76.045,76.05,77800000.0
2009-03-02 17:05:00,76.055,76.06,75.995,75.995,68600000.0
2009-03-02 17:06:00,75.99,75.99,75.95,75.96,69000000.0
2009-03-02 17:07:00,75.96,75.96,75.92,75.94,66800000.0
2009-03-02 17:08:00,75.945,75.98,75.945,75.975,81400000.0
2009-03-02 17:09:00,75.97,76.005,75.955,75.99,119000000.0
2009-03-02 17:10:00,75.98,75.99,75.96,75.97,100600000.0
2009-03-02 17:11:00,75.97,75.97,75.88,75.88,93200000.0
2009-03-02 17:12:00,75.88,75.9,75.855,75.87,169000000.0
2009-03-02 17:13:00,75.87,75.87,75.81,75.82,131800000.0
2009-03-02 17:14:00,75.82,75.82,75.75,75.765,90606000.0
2009-03-02 17:15:00,75.77,75.775,75.725,75.765,130400000.0
2009-03-02 17:16:00,75.76,75.78,75.73,75.73,100800000.0
2009-03-02 17:17:00,75.73,75.82,75.72,75.75,103400000.0
2009-03-02 17:18:00,75.745,75.77,75.72,75.74,76200000.0
2009-03-02 17:19:00,75.745,75.82,75.735,75.78,69600000.0
2009-03-02 17:20:00,75.78,75.815,75.76,75.815,54200000.0
2009-03-02 17:21:00,75.82,75.865,75.805,75.805,96312000.0
2009-03-02 17:22:00,75.805,75.85,75.8,75.84,66200000.0
2009-03-02 17:23:00,75.85,75.92,75.845,75.91,100000000.0
2009-03-02 17:24:00,75.91,75.99,75.89,75.91,161000000.0
2009-03-02 17:25:00,75.915,75.925,75.81,75.81,112000000.0
2009-03-02 17:26:00,75.815,75.91,75.815,75.82,90800000.0
2009-03-02 17:27:00,75.825,75.835,75.8,75.81,47200000.0
2009-03-02 17:28:00,75.81,75.83,75.78,75.785,57000000.0
2009-03-02 17:29:00,75.78,75.81,75.77,75.78,61000000.0
2009-03-02 17:30:00,75.77,75.77,75.69,75.725,101000000.0
2009-03-02 17:31:00,75.73,75.81,75.73,75.8,128800000.0
2009-03-02 17:32:00,75.8,75.87,75.79,75.81,150900000.0
2009-03-02 17:33:00,75.81,75.84,75.78,75.8,118200000.0
2009-03-02 17:34:00,75.8,75.82,75.78,75.82,91800000.0
2009-03-02 17:35:00,75.81,75.825,75.785,75.82,81600000.0
2009-03-02 17:36:00,75.825,75.83,75.745,75.75,113800000.0
2009-03-02 17:37:00,75.755,75.78,75.735,75.76,98200000.0
2009-03-02 17:38:00,75.76,75.785,75.74,75.75,100400000.0
2009-03-02 17:39:00,75.75,75.765,75.725,75.73,49800000.0
2009-03-02 17:40:00,75.72,75.775,75.71,75.75,60800000.0
2009-03-02 17:41:00,75.75,75.76,75.67,75.67,96200000.0
2009-03-02 17:42:00,75.68,75.76,75.645,75.76,149800000.0
2009-03-02 17:43:00,75.755,75.81,75.72,75.81,134600000.0
2009-03-02 17:44:00,75.81,75.815,75.76,75.8,85000000.0
2009-03-02 17:45:00,75.8,75.83,75.8,75.805,64000000.0
2009-03-02 17:46:00,75.8,75.83,75.8,75.83,45600000.0
2009-03-02 17:47:00,75.825,75.855,75.825,75.84,104800000.0
2009-03-02 17:48:00,75.84,75.86,75.835,75.85,86800000.0
2009-03-02 17:49:00,75.85,75.85,75.82,75.84,80800000.0
2009-03-02 17:50:00,75.835,75.85,75.815,75.815,33000000.0
2009-03-02 17:51:00,75.81,75.83,75.765,75.765,67000000.0
2009-03-02 17:52:00,75.765,75.78,75.765,75.78,32800000.0
2009-03-02 17:53:00,75.775,75.78,75.755,75.765,43800000.0
2009-03-02 17:54:00,75.76,75.77,75.73,75.73,67000000.0
2009-03-02 17:55:00,75.73,75.735,75.705,75.705,91200000.0
2009-03-02 17:56:00,75.715,75.745,75.71,75.74,66000000.0
2009-03-02 17:57:00,75.74,75.77,75.72,75.76,82400000.0
2009-03-02 17:58:00,75.755,75.765,75.74,75.75,49400000.0
2009-03-02 17:59:00,75.755,75.79,75.72,75.77,78400000.0
2009-03-02 18:00:00,75.77,75.8,75.77,75.795,64200000.0
2009-03-02 18:01:00,75.79,75.79,75.76,75.765,51000000.0
2009-03-02 18:02:00,75.76,75.775,75.76,75.76,20200000.0
2009-03-02 18:03:00,75.755,75.77,75.745,75.745,31400000.0
2009-03-02 18:04:00,75.74,75.75,75.715,75.72,76000000.0
2009-03-02 18:05:00,75.72,75.755,75.69,75.725,94400000.0
2009-03-02 18:06:00,75.72,75.755,75.69,75.7,41600000.0
2009-03-02 18:07:00,75.7,75.7,75.68,75.7,45600000.0
2009-03-02 18:08:00,75.695,75.7,75.68,75.7,49200000.0
2009-03-02 18:09:00,75.705,75.715,75.655,75.665,45200000.0
2009-03-02 18:10:00,75.665,75.675,75.62,75.64,44000000.0
2009-03-02 18:11:00,75.635,75.67,75.63,75.66,40800000.0
2009-03-02 18:12:00,75.66,75.695,75.62,75.695,56400000.0
2009-03-02 18:13:00,75.69,75.71,75.67,75.69,81000000.0
2009-03-02 18:14:00,75.69,75.705,75.68,75.69,47600000.0
2009-03-02 18:15:00,75.69,75.69,75.6,75.625,116800000.0
2009-03-02 18:16:00,75.62,75.68,75.61,75.67,75800000.0
2009-03-02 18:17:00,75.675,75.675,75.66,75.67,38400000.0
2009-03-02 18:18:00,75.665,75.68,75.645,75.675,25800000.0
2009-03-02 18:19:00,75.67,75.675,75.66,75.67,19800000.0
2009-03-02 18:20:00,75.675,75.695,75.65,75.65,54800000.0
2009-03-02 18:21:00,75.65,75.71,75.65,75.7,69800000.0
2009-03-02 18:22:00,75.7,75.725,75.69,75.7,61200000.0
2009-03-02 18:23:00,75.71,75.71,75.67,75.67,77200000.0
2009-03-02 18:24:00,75.67,75.67,75.615,75.625,79400000.0
2009-03-02 18:25:00,75.625,75.625,75.6,75.62,74400000.0
2009-03-02 18:26:00,75.615,75.665,75.61,75.66,43800000.0
2009-03-02 18:27:00,75.665,75.705,75.66,75.68,89400000.0
2009-03-02 18:28:00,75.685,75.69,75.62,75.63,102800000.0
2009-03-02 18:29:00,75.635,75.64,75.575,75.575,47000000.0
2009-03-02 18:30:00,75.57,75.59,75.545,75.57,58600000.0
2009-03-02 18:31:00,75.57,75.585,75.55,75.58,31600000.0
2009-03-02 18:32:00,75.57,75.575,75.545,75.555,31000000.0
2009-03-02 18:33:00,75.56,75.57,75.545,75.555,13400000.0
2009-03-02 18:34:00,75.56,75.575,75.54,75.54,85000000.0
2009-03-02 18:35:00,75.55,75.56,75.52,75.54,76800000.0
2009-03-02 18:36:00,75.545,75.56,75.53,75.53,43200000.0
2009-03-02 18:37:00,75.53,75.53,75.47,75.47,115400000.0
2009-03-02 18:38:00,75.475,75.52,75.475,75.51,116800000.0
2009-03-02 18:39:00,75.51,75.55,75.5,75.5,117600001.0
2009-03-02 18:40:00,75.51,75.54,75.51,75.54,35000000.0
2009-03-02 18:41:00,75.545,75.56,75.515,75.525,38800000.0
2009-03-02 18:42:00,75.52,75.525,75.485,75.485,96000000.0
2009-03-02 18:43:00,75.485,75.52,75.485,75.52,45600000.0
2009-03-02 18:44:00,75.515,75.52,75.495,75.505,25400000.0
2009-03-02 18:45:00,75.515,75.515,75.42,75.46,77200000.0
2009-03-02 18:46:00,75.455,75.475,75.445,75.465,69600000.0
2009-03-02 18:47:00,75.46,75.46,75.42,75.425,60600000.0
2009-03-02 18:48:00,75.435,75.45,75.39,75.39,80800000.0
2009-03-02 18:49:00,75.39,75.41,75.38,75.385,56400000.0
2009-03-02 18:50:00,75.385,75.395,75.33,75.33,86000000.0
2009-03-02 18:51:00,75.335,75.345,75.31,75.33,70000000.0
2009-03-02 18:52:00,75.34,75.34,75.32,75.325,45600000.0
2009-03-02 18:53:00,75.325,75.34,75.3,75.3,115000000.0
2009-03-02 18:54:00,75.315,75.325,75.28,75.31,128600000.0
2009-03-02 18:55:00,75.32,75.35,75.305,75.32,58200000.0
2009-03-02 18:56:00,75.32,75.35,75.31,75.35,97400000.0
2009-03-02 18:57:00,75.35,75.36,75.34,75.355,38200000.0
2009-03-02 18:58:00,75.35,75.43,75.35,75.42,67600000.0
2009-03-02 18:59:00,75.42,75.42,75.35,75.36,118200000.0
2009-03-02 19:00:00,75.36,75.42,75.36,75.4,104800000.0
2009-03-02 19:01:00,75.41,75.425,75.4,75.415,72600000.0
2009-03-02 19:02:00,75.425,75.425,75.41,75.415,25400000.0
2009-03-02 19:03:00,75.41,75.41,75.375,75.375,84900000.0
2009-03-02 19:04:00,75.38,75.415,75.36,75.4,68400000.0
2009-03-02 19:05:00,75.4,75.435,75.4,75.43,31800000.0
2009-03-02 19:06:00,75.44,75.44,75.41,75.42,26200000.0
2009-03-02 19:07:00,75.43,75.445,75.42,75.44,24200000.0
2009-03-02 19:08:00,75.45,75.54,75.45,75.52,73200000.0
2009-03-02 19:09:00,75.52,75.525,75.49,75.5,64200000.0
2009-03-02 19:10:00,75.495,75.51,75.48,75.51,36000000.0
2009-03-02 19:11:00,75.51,75.55,75.51,75.53,42400000.0
2009-03-02 19:12:00,75.525,75.525,75.51,75.51,14000000.0
2009-03-02 19:13:00,75.51,75.52,75.49,75.52,36800000.0
2009-03-02 19:14:00,75.51,75.54,75.51,75.54,35000000.0
2009-03-02 19:15:00,75.545,75.615,75.54,75.605,49800000.0
2009-03-02 19:16:00,75.6,75.6,75.59,75.6,21600000.0
2009-03-02 19:17:00,75.595,75.595,75.575,75.58,20000000.0
2009-03-02 19:18:00,75.58,75.65,75.58,75.605,71600000.0
2009-03-02 19:19:00,75.61,75.635,75.61,75.625,25200000.0
2009-03-02 19:20:00,75.62,75.63,75.62,75.63,17200000.0
2009-03-02 19:21:00,75.62,75.625,75.58,75.615,37600000.0
2009-03-02 19:22:00,75.62,75.66,75.62,75.66,24600000.0
2009-03-02 19:23:00,75.675,75.72,75.675,75.7,64000000.0
2009-03-02 19:24:00,75.69,75.73,75.69,75.72,43800000.0
2009-03-02 19:25:00,75.72,75.735,75.7,75.725,37600000.0
2009-03-02 19:26:00,75.725,75.725,75.685,75.725,44000000.0
2009-03-02 19:27:00,75.725,75.77,75.725,75.76,26600000.0
2009-03-02 19:28:00,75.76,75.76,75.71,75.72,50800000.0
2009-03-02 19:29:00,75.725,75.75,75.715,75.745,35200000.0
2009-03-02 19:30:00,75.75,75.75,75.7,75.7,36800000.0
2009-03-02 19:31:00,75.71,75.73,75.69,75.72,54600000.0
2009-03-02 19:32:00,75.715,75.73,75.715,75.725,31600000.0
2009-03-02 19:33:00,75.72,75.74,75.715,75.73,23000000.0
2009-03-02 19:34:00,75.725,75.75,75.725,75.74,26200000.0
2009-03-02 19:35:00,75.74,75.76,75.74,75.74,62200000.0
2009-03-02 19:36:00,75.74,75.75,75.69,75.69,35600000.0
2009-03-02 19:37:00,75.7,75.7,75.69,75.69,11200000.0
2009-03-02 19:38:00,75.69,75.69,75.69,75.69,5200000.0
2009-03-02 19:39:00,75.68,75.69,75.675,75.68,11400000.0
2009-03-02 19:40:00,75.685,75.71,75.68,75.705,28000000.0
2009-03-02 19:41:00,75.705,75.715,75.7,75.71,23400000.0
2009-03-02 19:42:00,75.71,75.72,75.67,75.68,78800000.0
2009-03-02 19:43:00,75.685,75.7,75.675,75.685,31400000.0
2009-03-02 19:44:00,75.685,75.735,75.68,75.68,91200000.0
2009-03-02 19:45:00,75.68,75.68,75.65,75.65,49600000.0
2009-03-02 19:46:00,75.65,75.655,75.63,75.635,36000000.0
2009-03-02 19:47:00,75.63,75.635,75.59,75.595,64200000.0
2009-03-02 19:48:00,75.595,75.63,75.595,75.62,58400000.0
2009-03-02 19:49:00,75.62,75.67,75.615,75.655,38000000.0
2009-03-02 19:50:00,75.67,75.69,75.655,75.685,38600000.0
2009-03-02 19:51:00,75.695,75.715,75.67,75.7,51600000.0
2009-03-02 19:52:00,75.7,75.75,75.7,75.735,50400000.0
2009-03-02 19:53:00,75.74,75.775,75.735,75.735,39000000.0
2009-03-02 19:54:00,75.73,75.73,75.7,75.72,46200000.0
2009-03-02 19:55:00,75.72,75.73,75.7,75.72,47800000.0
2009-03-02 19:56:00,75.725,75.725,75.72,75.72,10400000.0
2009-03-02 19:57:00,75.72,75.72,75.67,75.67,31200000.0
2009-03-02 19:58:00,75.67,75.675,75.65,75.665,34600000.0
2009-03-02 19:59:00,75.67,75.695,75.665,75.67,43000000.0
2009-03-02 20:00:00,75.67,75.685,75.66,75.665,36400000.0
2009-03-02 20:01:00,75.65,75.775,75.64,75.75,92200000.0
2009-03-02 20:02:00,75.75,75.765,75.685,75.715,70400000.0
2009-03-02 20:03:00,75.725,75.725,75.655,75.67,48600000.0
2009-03-02 20:04:00,75.675,75.705,75.665,75.685,41400000.0
2009-03-02 20:05:00,75.68,75.7,75.62,75.62,64200000.0
2009-03-02 20:06:00,75.625,75.645,75.62,75.63,23200000.0
2009-03-02 20:07:00,75.62,75.63,75.595,75.6,104000000.0
2009-03-02 20:08:00,75.595,75.63,75.59,75.61,35800000.0
2009-03-02 20:09:00,75.61,75.63,75.6,75.63,36200000.0
2009-03-02 20:10:00,75.63,75.645,75.61,75.625,45200000.0
2009-03-02 20:11:00,75.62,75.62,75.575,75.615,71600000.0
2009-03-02 20:12:00,75.62,75.645,75.61,75.635,59800000.0
2009-03-02 20:13:00,75.635,75.635,75.58,75.58,39000000.0
2009-03-02 20:14:00,75.58,75.59,75.58,75.59,59400000.0
2009-03-02 20:15:00,75.585,75.6,75.58,75.595,23200000.0
2009-03-02 20:16:00,75.605,75.605,75.59,75.595,11800000.0
2009-03-02 20:17:00,75.59,75.595,75.56,75.595,31800000.0
2009-03-02 20:18:00,75.58,75.595,75.52,75.53,95000000.0
2009-03-02 20:19:00,75.53,75.57,75.52,75.56,57400000.0
2009-03-02 20:20:00,75.56,75.57,75.55,75.57,21000000.0
2009-03-02 20:21:00,75.57,75.6,75.56,75.56,33200000.0
2009-03-02 20:22:00,75.57,75.575,75.565,75.565,12200000.0
2009-03-02 20:23:00,75.57,75.57,75.5,75.51,67400000.0
2009-03-02 20:24:00,75.505,75.525,75.495,75.52,54400000.0
2009-03-02 20:25:00,75.51,75.515,75.48,75.48,55800000.0
2009-03-02 20:26:00,75.48,75.49,75.47,75.47,32600000.0
2009-03-02 20:27:00,75.47,75.515,75.47,75.515,99200000.0
2009-03-02 20:28:00,75.52,75.52,75.51,75.52,16800000.0
2009-03-02 20:29:00,75.515,75.52,75.5,75.51,22800000.0
2009-03-02 20:30:00,75.51,75.54,75.495,75.54,60400000.0
2009-03-02 20:31:00,75.54,75.54,75.53,75.53,17400000.0
2009-03-02 20:32:00,75.53,75.53,75.52,75.52,15800000.0
2009-03-02 20:33:00,75.52,75.53,75.46,75.49,83200000.0
2009-03-02 20:34:00,75.49,75.5,75.47,75.49,76000000.0
2009-03-02 20:35:00,75.48,75.5,75.48,75.485,34200000.0
2009-03-02 20:36:00,75.49,75.495,75.485,75.485,35000000.0
2009-03-02 20:37:00,75.48,75.495,75.47,75.495,39400000.0
2009-03-02 20:38:00,75.495,75.545,75.495,75.52,52600000.0
2009-03-02 20:39:00,75.525,75.535,75.525,75.535,14800000.0
2009-03-02 20:40:00,75.53,75.535,75.52,75.53,26200000.0
2009-03-02 20:41:00,75.545,75.58,75.52,75.53,38000000.0
2009-03-02 20:42:00,75.52,75.555,75.52,75.555,39600000.0
2009-03-02 20:43:00,75.55,75.555,75.54,75.555,25000000.0
2009-03-02 20:44:00,75.545,75.55,75.5,75.51,54600000.0
2009-03-02 20:45:00,75.5,75.51,75.45,75.47,54600000.0
2009-03-02 20:46:00,75.47,75.48,75.46,75.47,34800000.0
2009-03-02 20:47:00,75.47,75.49,75.47,75.49,50200000.0
2009-03-02 20:48:00,75.49,75.505,75.48,75.505,36200000.0
2009-03-02 20:49:00,75.5,75.52,75.5,75.52,40400000.0
2009-03-02 20:50:00,75.525,75.54,75.52,75.52,38000000.0
2009-03-02 20:51:00,75.52,75.535,75.52,75.535,32000000.0
2009-03-02 20:52:00,75.53,75.545,75.53,75.545,23600000.0
2009-03-02 20:53:00,75.54,75.585,75.53,75.585,51800000.0
2009-03-02 20:54:00,75.58,75.615,75.58,75.61,31600000.0
2009-03-02 20:55:00,75.61,75.685,75.61,75.68,64800000.0
2009-03-02 20:56:00,75.685,75.735,75.675,75.71,145800000.0
2009-03-02 20:57:00,75.71,75.735,75.7,75.73,48800000.0
2009-03-02 20:58:00,75.73,75.76,75.725,75.76,51600000.0
2009-03-02 20:59:00,75.77,75.805,75.765,75.8,58400000.0
2009-03-02 21:00:00,75.805,75.81,75.78,75.78,28600000.0
2009-03-02 21:01:00,75.78,75.79,75.77,75.78,25400000.0
2009-03-02 21:02:00,75.79,75.79,75.74,75.77,72000000.0
2009-03-02 21:03:00,75.765,75.795,75.76,75.795,61600000.0
2009-03-02 21:04:00,75.8,75.82,75.8,75.82,11000000.0
2009-03-02 21:05:00,75.815,75.855,75.815,75.835,31800000.0
2009-03-02 21:06:00,75.835,75.85,75.79,75.8,63400000.0
2009-03-02 21:07:00,75.8,75.81,75.78,75.79,34000000.0
2009-03-02 21:08:00,75.79,75.8,75.755,75.755,42200000.0
2009-03-02 21:09:00,75.75,75.75,75.72,75.72,39400000.0
2009-03-02 21:10:00,75.725,75.74,75.72,75.735,41400000.0
2009-03-02 21:11:00,75.735,75.75,75.735,75.745,12800000.0
2009-03-02 21:12:00,75.74,75.765,75.74,75.75,19200000.0
2009-03-02 21:13:00,75.755,75.755,75.75,75.75,8400000.0
2009-03-02 21:14:00,75.615,75.615,75.59,75.611,23600000.0
2009-03-02 21:15:00,75.76,75.78,75.76,75.78,23600000.0
2009-03-02 21:16:00,75.78,75.84,75.78,75.835,24400000.0
2009-03-02 21:17:00,75.825,75.825,75.8,75.81,51000000.0
2009-03-02 21:18:00,75.815,75.83,75.81,75.82,53600000.0
2009-03-02 21:19:00,75.82,75.82,75.8,75.81,36800000.0
2009-03-02 21:20:00,75.81,75.825,75.77,75.77,57600000.0
2009-03-02 21:21:00,75.77,75.815,75.77,75.815,81000000.0
2009-03-02 21:22:00,75.815,75.815,75.76,75.76,52200000.0
2009-03-02 21:23:00,75.77,75.785,75.76,75.76,76200000.0
2009-03-02 21:24:00,75.765,75.775,75.76,75.76,34400000.0
2009-03-02 21:25:00,75.765,75.775,75.75,75.76,28000000.0
2009-03-02 21:26:00,75.76,75.775,75.75,75.76,18800000.0
2009-03-02 21:27:00,75.75,75.76,75.74,75.75,45200000.0
2009-03-02 21:28:00,75.745,75.77,75.73,75.765,31800000.0
2009-03-02 21:29:00,75.76,75.765,75.755,75.76,19200000.0
2009-03-02 21:30:00,75.76,75.765,75.745,75.75,43000000.0
2009-03-02 21:31:00,75.755,75.765,75.755,75.76,26600000.0
2009-03-02 21:32:00,75.76,75.775,75.76,75.775,13400000.0
2009-03-02 21:33:00,75.78,75.795,75.77,75.79,40400000.0
2009-03-02 21:34:00,75.79,75.83,75.79,75.83,91200000.0
2009-03-02 21:35:00,75.835,75.85,75.83,75.845,26000000.0
2009-03-02 21:36:00,75.85,75.9,75.85,75.88,64200000.0
2009-03-02 21:37:00,75.87,75.88,75.84,75.84,126400000.0
2009-03-02 21:38:00,75.85,75.86,75.84,75.86,22800000.0
2009-03-02 21:39:00,75.86,75.86,75.79,75.795,48800000.0
2009-03-02 21:40:00,75.81,75.815,75.78,75.815,81000000.0
2009-03-02 21:41:00,75.82,75.86,75.81,75.825,73000000.0
2009-03-02 21:42:00,75.825,75.85,75.825,75.845,54000000.0
2009-03-02 21:43:00,75.84,75.84,75.795,75.8,37800000.0
2009-03-02 21:44:00,75.805,75.84,75.805,75.83,52000000.0
2009-03-02 21:45:00,75.82,75.83,75.755,75.785,98600000.0
2009-03-02 21:46:00,75.78,75.805,75.77,75.79,76800000.0
2009-03-02 21:47:00,75.77,75.81,75.76,75.765,70600000.0
2009-03-02 21:48:00,75.77,75.85,75.77,75.845,59600000.0
2009-03-02 21:49:00,75.845,75.875,75.84,75.84,36400000.0
2009-03-02 21:50:00,75.84,75.885,75.825,75.88,89400000.0
2009-03-02 21:51:00,75.87,75.88,75.815,75.845,138800000.0
2009-03-02 21:52:00,75.84,75.85,75.82,75.83,59800000.0
2009-03-02 21:53:00,75.83,75.845,75.82,75.84,63200000.0
2009-03-02 21:54:00,75.84,75.84,75.79,75.81,141400000.0
2009-03-02 21:55:00,75.81,75.84,75.81,75.84,39800000.0
2009-03-02 21:56:00,75.84,75.895,75.83,75.88,164000000.0
2009-03-02 21:57:00,75.89,75.93,75.88,75.93,84200000.0
2009-03-02 21:58:00,75.93,75.935,75.905,75.93,112600000.0
2009-03-02 21:59:00,75.935,75.96,75.9,75.9,114000000.0
2009-03-02 22:00:00,75.89,75.91,75.84,75.84,78600000.0
2009-03-02 22:01:00,75.84,75.84,75.82,75.83,38400000.0
2009-03-02 22:02:00,75.825,75.825,75.76,75.76,85800000.0
2009-03-02 22:03:00,75.76,75.775,75.74,75.765,77800000.0
2009-03-02 22:04:00,75.755,75.76,75.72,75.72,48000000.0
2009-03-02 22:05:00,75.72,75.72,75.69,75.7,42200000.0
2009-03-02 22:06:00,75.7,75.71,75.51,75.55,172000000.0
2009-03-02 22:07:00,75.55,75.62,75.55,75.59,220000000.0
2009-03-02 22:08:00,75.57,75.62,75.57,75.615,67600000.0
2009-03-02 22:09:00,75.615,75.62,75.585,75.6,51600000.0
2009-03-02 22:10:00,75.6,75.61,75.59,75.6,58400000.0
2009-03-02 22:11:00,75.61,75.65,75.61,75.65,79000000.0
2009-03-02 22:12:00,75.65,75.69,75.63,75.69,66600000.0
2009-03-02 22:13:00,75.69,75.69,75.63,75.63,124200000.0
2009-03-02 22:14:00,75.635,75.635,75.61,75.635,23000000.0
2009-03-02 22:15:00,75.625,75.63,75.6,75.6,36800000.0
2009-03-02 22:16:00,75.6,75.61,75.6,75.6,31400000.0
2009-03-02 22:17:00,75.605,75.61,75.6,75.61,18600000.0
2009-03-02 22:18:00,75.615,75.615,75.61,75.61,7000000.0
2009-03-02 22:19:00,75.61,75.61,75.58,75.585,37800000.0
2009-03-02 22:20:00,75.59,75.635,75.555,75.63,26200000.0
2009-03-02 22:21:00,75.63,75.64,75.55,75.575,178800000.0
2009-03-02 22:22:00,75.59,75.59,75.55,75.575,62800000.0
2009-03-02 22:23:00,75.565,75.585,75.55,75.585,51600000.0
2009-03-02 22:24:00,75.59,75.59,75.52,75.54,119000000.0
2009-03-02 22:25:00,75.54,75.55,75.535,75.54,28200000.0
2009-03-02 22:26:00,75.54,75.575,75.54,75.56,64000000.0
2009-03-02 22:27:00,75.57,75.58,75.56,75.56,20000000.0
2009-03-02 22:28:00,75.56,75.57,75.55,75.555,69200000.0
2009-03-02 22:29:00,75.565,75.57,75.555,75.565,27200000.0
2009-03-02 22:30:00,75.565,75.6,75.56,75.6,62000000.0
2009-03-02 22:31:00,75.595,75.61,75.595,75.595,11000000.0
2009-03-02 22:32:00,75.6,75.61,75.595,75.61,71800000.0
2009-03-02 22:33:00,75.61,75.635,75.61,75.625,51800000.0
2009-03-02 22:34:00,75.63,75.65,75.625,75.645,25200000.0
2009-03-02 22:35:00,75.65,75.66,75.58,75.58,43400000.0
2009-03-02 22:36:00,75.59,75.62,75.58,75.62,86000000.0
2009-03-02 22:37:00,75.61,75.615,75.57,75.57,71200000.0
2009-03-02 22:38:00,75.575,75.575,75.57,75.57,24400000.0
2009-03-02 22:39:00,75.57,75.57,75.55,75.565,45600000.0
2009-03-02 22:40:00,75.56,75.56,75.49,75.5,103400000.0
2009-03-02 22:41:00,75.5,75.5,75.45,75.48,131400000.0
2009-03-02 22:42:00,75.48,75.48,75.44,75.445,93000000.0
2009-03-02 22:43:00,75.445,75.455,75.43,75.43,93800000.0
2009-03-02 22:44:00,75.43,75.505,75.41,75.485,107400000.0
2009-03-02 22:45:00,75.48,75.555,75.47,75.54,94400000.0
2009-03-02 22:46:00,75.55,75.55,75.505,75.51,72400000.0
2009-03-02 22:47:00,75.51,75.51,75.48,75.48,58400000.0
2009-03-02 22:48:00,75.48,75.48,75.47,75.47,42400000.0
2009-03-02 22:49:00,75.47,75.48,75.46,75.46,22800000.0
2009-03-02 22:50:00,75.46,75.465,75.45,75.46,58400000.0
2009-03-02 22:51:00,75.46,75.47,75.45,75.46,55600000.0
2009-03-02 22:52:00,75.48,75.48,75.41,75.42,121400000.0
2009-03-02 22:53:00,75.41,75.455,75.385,75.395,81000000.0
2009-03-02 22:54:00,75.4,75.4,75.39,75.4,27600000.0
2009-03-02 22:55:00,75.4,75.42,75.38,75.39,76200000.0
2009-03-02 22:56:00,75.4,75.445,75.4,75.445,56000000.0
2009-03-02 22:57:00,75.445,75.445,75.405,75.42,82400000.0
2009-03-02 22:58:00,75.42,75.445,75.415,75.435,55200000.0
2009-03-02 22:59:00,75.435,75.445,75.43,75.435,42400000.0
2009-03-02 23:00:00,75.435,75.44,75.405,75.41,33600000.0
2009-03-02 23:01:00,75.42,75.44,75.42,75.42,11600000.0
2009-03-02 23:02:00,75.44,75.45,75.39,75.42,66800000.0
2009-03-02 23:03:00,75.42,75.425,75.4,75.41,19200000.0
2009-03-02 23:04:00,75.41,75.43,75.4,75.4,27200000.0
2009-03-02 23:05:00,75.4,75.415,75.36,75.37,54200000.0
2009-03-02 23:06:00,75.37,75.39,75.34,75.38,52800000.0
2009-03-02 23:07:00,75.39,75.4,75.37,75.4,27600000.0
2009-03-02 23:08:00,75.39,75.4,75.38,75.38,34200000.0
2009-03-02 23:09:00,75.38,75.38,75.35,75.35,20600000.0
2009-03-02 23:10:00,75.345,75.38,75.345,75.365,20000000.0
2009-03-02 23:11:00,75.37,75.37,75.325,75.36,55400000.0
2009-03-02 23:12:00,75.36,75.36,75.325,75.325,22000000.0
2009-03-02 23:13:00,75.29,75.31,75.255,75.31,77200000.0
2009-03-02 23:14:00,75.315,75.315,75.275,75.305,46000000.0
2009-03-02 23:15:00,75.31,75.325,75.3,75.31,47600000.0
2009-03-02 23:16:00,75.31,75.325,75.29,75.29,48000000.0
2009-03-02 23:17:00,75.28,75.295,75.25,75.28,33200000.0
2009-03-02 23:18:00,75.28,75.335,75.28,75.325,55600000.0
2009-03-02 23:19:00,75.31,75.315,75.29,75.315,47400000.0
2009-03-02 23:20:00,75.315,75.35,75.31,75.31,51600000.0
2009-03-02 23:21:00,75.315,75.335,75.31,75.33,32200000.0
2009-03-02 23:22:00,75.345,75.345,75.305,75.305,18200000.0
2009-03-02 23:23:00,75.31,75.32,75.3,75.3,46000000.0
2009-03-02 23:24:00,75.315,75.335,75.31,75.31,14800000.0
2009-03-02 23:25:00,75.315,75.325,75.315,75.325,7000000.0
2009-03-02 23:26:00,75.325,75.35,75.325,75.34,17600000.0
2009-03-02 23:27:00,75.34,75.34,75.325,75.325,16600000.0
2009-03-02 23:28:00,75.32,75.345,75.3,75.345,27400000.0
2009-03-02 23:29:00,75.355,75.36,75.33,75.34,30800000.0
2009-03-02 23:30:00,75.36,75.37,75.345,75.37,45200000.0
2009-03-02 23:31:00,75.365,75.38,75.355,75.375,18800000.0
2009-03-02 23:32:00,75.385,75.385,75.38,75.38,5200000.0
2009-03-02 23:33:00,75.375,75.395,75.375,75.395,8000000.0
2009-03-02 23:34:00,75.385,75.42,75.375,75.42,27600000.0
2009-03-02 23:35:00,75.415,75.43,75.39,75.405,13600000.0
2009-03-02 23:36:00,75.41,75.445,75.4,75.44,53800000.0
2009-03-02 23:37:00,75.44,75.45,75.42,75.45,9000000.0
2009-03-02 23:38:00,75.46,75.46,75.445,75.445,7600000.0
2009-03-02 23:39:00,75.44,75.44,75.43,75.44,11200000.0
2009-03-02 23:40:00,75.445,75.445,75.43,75.43,9000000.0
2009-03-02 23:41:00,75.41,75.42,75.4,75.41,14400000.0
2009-03-02 23:42:00,75.415,75.43,75.415,75.425,13200000.0
2009-03-02 23:43:00,75.42,75.425,75.41,75.415,15200000.0
2009-03-02 23:44:00,75.425,75.435,75.42,75.435,11000000.0
2009-03-02 23:45:00,75.44,75.455,75.43,75.45,52200000.0
2009-03-02 23:46:00,75.455,75.455,75.43,75.45,25800000.0
2009-03-02 23:47:00,75.465,75.49,75.465,75.49,14600000.0
2009-03-02 23:48:00,75.485,75.505,75.48,75.48,39000000.0
2009-03-02 23:49:00,75.49,75.495,75.47,75.48,29600000.0
2009-03-02 23:50:00,75.48,75.48,75.47,75.475,7800000.0
2009-03-02 23:51:00,75.48,75.48,75.46,75.46,14400000.0
2009-03-02 23:52:00,75.46,75.47,75.44,75.44,37800000.0
2009-03-02 23:53:00,75.445,75.45,75.385,75.385,68600000.0
2009-03-02 23:54:00,75.39,75.41,75.385,75.39,86400000.0
2009-03-02 23:55:00,75.39,75.39,75.315,75.32,95400000.0
2009-03-02 23:56:00,75.325,75.345,75.3,75.34,84600000.0
2009-03-02 23:57:00,75.33,75.34,75.31,75.31,21400000.0
2009-03-02 23:58:00,75.33,75.365,75.32,75.335,55000000.0
2009-03-02 23:59:00,75.33,75.365,75.305,75.305,57600000.0
2009-03-03 00:00:00,75.175,75.192,75.138,75.165,28800000.0
2009-03-03 00:01:00,75.38,75.4,75.36,75.395,28800000.0
2009-03-03 00:02:00,75.395,75.45,75.395,75.42,28400000.0
2009-03-03 00:03:00,75.41,75.425,75.36,75.375,56000000.0
2009-03-03 00:04:00,75.39,75.39,75.39,75.39,1000000.0
2009-03-03 00:05:00,75.395,75.415,75.39,75.395,20400000.0
2009-03-03 00:06:00,75.39,75.395,75.37,75.37,16600000.0
2009-03-03 00:07:00,75.38,75.38,75.38,75.38,3800000.0
2009-03-03 00:08:00,75.38,75.39,75.345,75.36,47200000.0
2009-03-03 00:09:00,75.355,75.36,75.345,75.35,11000000.0
2009-03-03 00:10:00,75.355,75.355,75.355,75.355,1000000.0
2009-03-03 00:11:00,75.36,75.37,75.345,75.36,21000000.0
2009-03-03 00:12:00,75.36,75.36,75.24,75.285,52600000.0
2009-03-03 00:13:00,75.29,75.29,75.25,75.275,39800000.0
2009-03-03 00:14:00,75.285,75.29,75.27,75.28,11000000.0
2009-03-03 00:15:00,75.275,75.275,75.25,75.25,8000000.0
2009-03-03 00:16:00,75.255,75.275,75.255,75.27,24400000.0
2009-03-03 00:17:00,75.27,75.27,75.255,75.255,7800000.0
2009-03-03 00:18:00,75.245,75.26,75.245,75.255,10800000.0
2009-03-03 00:19:00,75.245,75.27,75.235,75.24,22800000.0
2009-03-03 00:20:00,75.24,75.255,75.24,75.255,6000000.0
2009-03-03 00:21:00,75.26,75.29,75.25,75.29,37200000.0
2009-03-03 00:22:00,75.29,75.29,75.28,75.285,8200000.0
2009-03-03 00:23:00,75.28,75.335,75.275,75.29,42000000.0
2009-03-03 00:24:00,75.305,75.305,75.29,75.3,22000000.0
2009-03-03 00:25:00,75.3,75.315,75.3,75.315,2000000.0
2009-03-03 00:26:00,75.31,75.325,75.27,75.28,36800000.0
2009-03-03 00:27:00,75.27,75.3,75.26,75.295,61800000.0
2009-03-03 00:28:00,75.305,75.305,75.265,75.265,8000000.0
2009-03-03 00:29:00,75.265,75.34,75.25,75.28,95200000.0
2009-03-03 00:30:00,75.27,75.32,75.27,75.315,16800000.0
2009-03-03 00:31:00,75.31,75.31,75.26,75.285,21400000.0
2009-03-03 00:32:00,75.28,75.295,75.28,75.28,55800000.0
2009-03-03 00:33:00,75.295,75.3,75.28,75.28,35000000.0
2009-03-03 00:34:00,75.28,75.295,75.28,75.29,25200000.0
2009-03-03 00:35:00,75.29,75.29,75.29,75.29,1600000.0
2009-03-03 00:36:00,75.29,75.29,75.28,75.28,14400000.0
2009-03-03 00:37:00,75.28,75.28,75.27,75.28,15200000.0
2009-03-03 00:38:00,75.27,75.27,75.27,75.27,2000000.0
2009-03-03 00:39:00,75.27,75.27,75.27,75.27,7600000.0
2009-03-03 00:40:00,75.27,75.29,75.265,75.29,52600000.0
2009-03-03 00:41:00,75.28,75.3,75.26,75.27,66000000.0
2009-03-03 00:42:00,75.26,75.265,75.26,75.26,16200000.0
2009-03-03 00:43:00,75.275,75.315,75.275,75.315,20400000.0
2009-03-03 00:44:00,75.315,75.315,75.31,75.31,12400000.0
2009-03-03 00:45:00,75.32,75.335,75.32,75.33,32000000.0
2009-03-03 00:46:00,75.315,75.32,75.31,75.32,17000000.0
2009-03-03 00:47:00,75.32,75.335,75.31,75.33,30600000.0
2009-03-03 00:48:00,75.335,75.335,75.32,75.33,7000000.0
2009-03-03 00:49:00,75.335,75.37,75.33,75.37,23200000.0
2009-03-03 00:50:00,75.37,75.4,75.34,75.36,107600000.0
2009-03-03 00:51:00,75.36,75.365,75.34,75.34,61000000.0
2009-03-03 00:52:00,75.34,75.34,75.33,75.34,16800000.0
2009-03-03 00:53:00,75.34,75.34,75.315,75.32,109200000.0
2009-03-03 00:54:00,75.32,75.33,75.315,75.32,40000000.0
2009-03-03 00:55:00,75.32,75.32,75.28,75.28,54600000.0
2009-03-03 00:56:00,75.28,75.29,75.265,75.27,70200000.0
2009-03-03 00:57:00,75.27,75.27,75.22,75.22,84000000.0
2009-03-03 00:58:00,75.22,75.22,75.18,75.2,83600000.0
2009-03-03 00:59:00,75.2,75.205,75.16,75.17,104800000.0
2009-03-03 01:00:00,75.18,75.195,75.14,75.185,67400000.0
2009-03-03 01:01:00,75.18,75.21,75.15,75.205,75400000.0
2009-03-03 01:02:00,75.195,75.205,75.14,75.18,61200000.0
2009-03-03 01:03:00,75.16,75.185,75.12,75.16,60600000.0
2009-03-03 01:04:00,75.16,75.18,75.13,75.175,76200000.0
2009-03-03 01:05:00,75.17,75.18,75.15,75.165,24200000.0
2009-03-03 01:06:00,75.165,75.205,75.16,75.19,20000000.0
2009-03-03 01:07:00,75.19,75.19,75.15,75.165,100400000.0
2009-03-03 01:08:00,75.17,75.185,75.16,75.185,15000000.0
2009-03-03 01:09:00,75.185,75.2,75.13,75.135,53600000.0
2009-03-03 01:10:00,75.145,75.145,75.11,75.12,43400000.0
2009-03-03 01:11:00,75.12,75.13,75.115,75.12,80400000.0
2009-03-03 01:12:00,75.12,75.155,75.12,75.135,53600000.0
2009-03-03 01:13:00,75.13,75.14,75.115,75.125,30800000.0
2009-03-03 01:14:00,75.125,75.135,75.115,75.12,12000000.0
2009-03-03 01:15:00,75.12,75.175,75.12,75.165,30200000.0
2009-03-03 01:16:00,75.155,75.185,75.155,75.175,69600000.0
2009-03-03 01:17:00,75.18,75.18,75.17,75.17,12600000.0
2009-03-03 01:18:00,75.175,75.215,75.175,75.19,59800000.0
2009-03-03 01:19:00,75.19,75.21,75.185,75.2,37000000.0
2009-03-03 01:20:00,75.2,75.225,75.185,75.19,79800000.0
2009-03-03 01:21:00,75.19,75.195,75.175,75.195,50800000.0
2009-03-03 01:22:00,75.195,75.235,75.185,75.19,81400000.0
2009-03-03 01:23:00,75.19,75.19,75.17,75.17,26800000.0
2009-03-03 01:24:00,75.17,75.19,75.16,75.18,73800000.0
2009-03-03 01:25:00,75.18,75.2,75.18,75.185,72000000.0
2009-03-03 01:26:00,75.19,75.19,75.19,75.19,10800000.0
2009-03-03 01:27:00,75.195,75.22,75.19,75.205,66200000.0
2009-03-03 01:28:00,75.205,75.22,75.205,75.22,31200000.0
2009-03-03 01:29:00,75.21,75.23,75.2,75.22,61400000.0
2009-03-03 01:30:00,75.22,75.24,75.2,75.2,49400000.0
2009-03-03 01:31:00,75.2,75.23,75.2,75.21,58400000.0
2009-03-03 01:32:00,75.22,75.22,75.2,75.21,36800000.0
2009-03-03 01:33:00,75.22,75.23,75.14,75.18,146800000.0
2009-03-03 01:34:00,75.18,75.2,75.17,75.2,43400000.0
2009-03-03 01:35:00,75.2,75.21,75.16,75.185,42400000.0
2009-03-03 01:36:00,75.185,75.19,75.16,75.17,42400000.0
2009-03-03 01:37:00,75.18,75.18,75.16,75.18,6800000.0
2009-03-03 01:38:00,75.18,75.195,75.18,75.195,7200000.0
2009-03-03 01:39:00,75.19,75.19,75.135,75.135,69000000.0
2009-03-03 01:40:00,75.14,75.145,75.09,75.13,136800000.0
2009-03-03 01:41:00,75.13,75.15,75.11,75.12,52400000.0
2009-03-03 01:42:00,75.12,75.16,75.12,75.145,27600000.0
2009-03-03 01:43:00,75.145,75.17,75.145,75.17,42000000.0
2009-03-03 01:44:00,75.17,75.175,75.16,75.175,11800000.0
2009-03-03 01:45:00,75.175,75.21,75.175,75.2,40600000.0
2009-03-03 01:46:00,75.2,75.2,75.18,75.18,35600000.0
2009-03-03 01:47:00,75.18,75.2,75.18,75.19,15200000.0
2009-03-03 01:48:00,75.2,75.21,75.18,75.19,29800000.0
2009-03-03 01:49:00,75.19,75.2,75.17,75.2,26400000.0
2009-03-03 01:50:00,75.19,75.235,75.19,75.21,19200000.0
2009-03-03 01:51:00,75.215,75.22,75.19,75.22,46200000.0
2009-03-03 01:52:00,75.23,75.235,75.23,75.23,13400000.0
2009-03-03 01:53:00,75.23,75.23,75.21,75.22,34400000.0
2009-03-03 01:54:00,75.21,75.22,75.2,75.215,23200000.0
2009-03-03 01:55:00,75.215,75.22,75.21,75.22,20400000.0
2009-03-03 01:56:00,75.22,75.22,75.2,75.22,25600000.0
2009-03-03 01:57:00,75.22,75.22,75.21,75.21,30400000.0
2009-03-03 01:58:00,75.22,75.22,75.195,75.205,21200000.0
2009-03-03 01:59:00,75.2,75.2,75.19,75.2,16000000.0
2009-03-03 02:00:00,75.21,75.215,75.17,75.2,79200000.0
2009-03-03 02:01:00,75.2,75.21,75.2,75.21,7600000.0
2009-03-03 02:02:00,75.205,75.215,75.2,75.215,20600000.0
2009-03-03 02:03:00,75.215,75.22,75.17,75.19,32200000.0
2009-03-03 02:04:00,75.19,75.235,75.19,75.23,38800000.0
2009-03-03 02:05:00,75.23,75.245,75.21,75.245,39800000.0
2009-03-03 02:06:00,75.245,75.28,75.23,75.28,34800000.0
2009-03-03 02:07:00,75.28,75.285,75.21,75.23,41000000.0
2009-03-03 02:08:00,75.23,75.255,75.18,75.245,64800000.0
2009-03-03 02:09:00,75.24,75.25,75.235,75.235,13000000.0
2009-03-03 02:10:00,75.23,75.235,75.21,75.21,18400000.0
2009-03-03 02:11:00,75.21,75.24,75.21,75.22,15800000.0
2009-03-03 02:12:00,75.23,75.25,75.22,75.25,22200000.0
2009-03-03 02:13:00,75.25,75.33,75.25,75.26,93800000.0
2009-03-03 02:14:00,75.27,75.32,75.26,75.3,55000000.0
2009-03-03 02:15:00,75.31,75.345,75.31,75.32,65000000.0
2009-03-03 02:16:00,75.32,75.37,75.32,75.36,32600000.0
2009-03-03 02:17:00,75.36,75.38,75.36,75.37,37000000.0
2009-03-03 02:18:00,75.37,75.37,75.31,75.32,37800000.0
2009-03-03 02:19:00,75.32,75.32,75.29,75.29,43600000.0
2009-03-03 02:20:00,75.32,75.33,75.32,75.33,3000000.0
2009-03-03 02:21:00,75.33,75.34,75.31,75.33,69200000.0
2009-03-03 02:22:00,75.33,75.33,75.31,75.31,30600000.0
2009-03-03 02:23:00,75.305,75.305,75.27,75.29,32200000.0
2009-03-03 02:24:00,75.3,75.31,75.29,75.3,47200000.0
2009-03-03 02:25:00,75.29,75.31,75.29,75.3,14200000.0
2009-03-03 02:26:00,75.305,75.31,75.28,75.29,38200000.0
2009-03-03 02:27:00,75.27,75.29,75.27,75.29,32800000.0
2009-03-03 02:28:00,75.28,75.29,75.27,75.28,48200000.0
2009-03-03 02:29:00,75.28,75.29,75.27,75.28,23200000.0
2009-03-03 02:30:00,75.28,75.31,75.24,75.265,40800000.0
2009-03-03 02:31:00,75.27,75.28,75.26,75.27,30200000.0
2009-03-03 02:32:00,75.26,75.29,75.26,75.29,39200000.0
2009-03-03 02:33:00,75.27,75.33,75.27,75.33,70600000.0
2009-03-03 02:34:00,75.33,75.33,75.3,75.325,41800000.0
2009-03-03 02:35:00,75.335,75.335,75.3,75.325,27800000.0
2009-03-03 02:36:00,75.33,75.34,75.295,75.325,35400000.0
2009-03-03 02:37:00,75.32,75.32,75.255,75.27,52700000.0
2009-03-03 02:38:00,75.275,75.32,75.275,75.285,127400000.0
2009-03-03 02:39:00,75.3,75.31,75.29,75.31,73400000.0
2009-03-03 02:40:00,75.305,75.31,75.28,75.3,40000000.0
2009-03-03 02:41:00,75.3,75.3,75.28,75.29,117200000.0
2009-03-03 02:42:00,75.29,75.3,75.28,75.3,81400000.0
2009-03-03 02:43:00,75.32,75.33,75.31,75.31,45200000.0
2009-03-03 02:44:00,75.31,75.325,75.27,75.28,59400000.0
2009-03-03 02:45:00,75.28,75.28,75.24,75.27,44200000.0
2009-03-03 02:46:00,75.26,75.29,75.25,75.27,70600000.0
2009-03-03 02:47:00,75.28,75.28,75.24,75.24,51200000.0
2009-03-03 02:48:00,75.25,75.26,75.225,75.23,84400000.0
2009-03-03 02:49:00,75.225,75.235,75.225,75.23,12800000.0
2009-03-03 02:50:00,75.215,75.22,75.21,75.22,24400000.0
2009-03-03 02:51:00,75.225,75.25,75.215,75.23,96800000.0
2009-03-03 02:52:00,75.23,75.265,75.215,75.245,134000000.0
2009-03-03 02:53:00,75.245,75.295,75.245,75.27,40600000.0
2009-03-03 02:54:00,75.26,75.28,75.26,75.27,50800000.0
2009-03-03 02:55:00,75.27,75.295,75.26,75.29,74400000.0
2009-03-03 02:56:00,75.29,75.32,75.29,75.31,46800000.0
2009-03-03 02:57:00,75.31,75.33,75.31,75.33,46600000.0
2009-03-03 02:58:00,75.33,75.37,75.315,75.37,32400000.0
2009-03-03 02:59:00,75.375,75.4,75.37,75.4,41800000.0
2009-03-03 03:00:00,75.4,75.405,75.39,75.4,37000000.0
2009-03-03 03:01:00,75.4,75.4,75.38,75.4,48000000.0
2009-03-03 03:02:00,75.395,75.44,75.39,75.41,49400000.0
2009-03-03 03:03:00,75.41,75.43,75.41,75.43,51800000.0
2009-03-03 03:04:00,75.43,75.45,75.42,75.43,102200000.0
2009-03-03 03:05:00,75.43,75.43,75.41,75.42,40400000.0
2009-03-03 03:06:00,75.43,75.44,75.4,75.44,72600000.0
2009-03-03 03:07:00,75.43,75.44,75.43,75.435,40600000.0
2009-03-03 03:08:00,75.43,75.43,75.415,75.42,30000000.0
2009-03-03 03:09:00,75.42,75.42,75.41,75.42,17400000.0
2009-03-03 03:10:00,75.42,75.42,75.41,75.42,21000000.0
2009-03-03 03:11:00,75.42,75.43,75.41,75.41,29000000.0
2009-03-03 03:12:00,75.42,75.43,75.42,75.42,21400000.0
2009-03-03 03:13:00,75.415,75.46,75.415,75.46,73000000.0
2009-03-03 03:14:00,75.46,75.48,75.44,75.48,59600000.0
2009-03-03 03:15:00,75.475,75.485,75.465,75.485,20000000.0
2009-03-03 03:16:00,75.49,75.51,75.49,75.5,15000000.0
2009-03-03 03:17:00,75.5,75.5,75.47,75.49,31200000.0
2009-03-03 03:18:00,75.49,75.5,75.48,75.48,19800000.0
2009-03-03 03:19:00,75.49,75.49,75.48,75.48,11400000.0
2009-03-03 03:20:00,75.48,75.48,75.47,75.48,30000000.0
2009-03-03 03:21:00,75.485,75.5,75.43,75.46,68600000.0
2009-03-03 03:22:00,75.46,75.49,75.45,75.485,33000000.0
2009-03-03 03:23:00,75.485,75.485,75.45,75.47,36400000.0
2009-03-03 03:24:00,75.47,75.52,75.465,75.505,14200000.0
2009-03-03 03:25:00,75.505,75.52,75.49,75.5,33600000.0
2009-03-03 03:26:00,75.505,75.51,75.5,75.5,26000000.0
2009-03-03 03:27:00,75.5,75.5,75.5,75.5,2000000.0
2009-03-03 03:28:00,75.505,75.51,75.48,75.48,25600000.0
2009-03-03 03:29:00,75.49,75.49,75.475,75.475,5200000.0
2009-03-03 03:30:00,75.475,75.475,75.465,75.47,16800000.0
2009-03-03 03:31:00,75.47,75.47,75.455,75.46,27000000.0
2009-03-03 03:32:00,75.46,75.47,75.45,75.465,27800000.0
2009-03-03 03:33:00,75.46,75.485,75.44,75.44,44400000.0
2009-03-03 03:34:00,75.44,75.44,75.42,75.42,36800000.0
2009-03-03 03:35:00,75.42,75.42,75.4,75.4,27200000.0
2009-03-03 03:36:00,75.4,75.43,75.4,75.43,20600000.0
2009-03-03 03:37:00,75.42,75.42,75.41,75.42,17600000.0
2009-03-03 03:38:00,75.42,75.42,75.355,75.355,177400000.0
2009-03-03 03:39:00,75.4,75.415,75.38,75.4,34800000.0
2009-03-03 03:40:00,75.4,75.42,75.4,75.42,48600000.0
2009-03-03 03:41:00,75.42,75.42,75.39,75.41,53600000.0
2009-03-03 03:42:00,75.4,75.42,75.39,75.395,63000000.0
2009-03-03 03:43:00,75.39,75.4,75.39,75.395,10200000.0
2009-03-03 03:44:00,75.395,75.44,75.395,75.44,44600000.0
2009-03-03 03:45:00,75.45,75.47,75.44,75.46,56000000.0
2009-03-03 03:46:00,75.46,75.5,75.46,75.465,87600000.0
2009-03-03 03:47:00,75.47,75.5,75.47,75.49,83400000.0
2009-03-03 03:48:00,75.49,75.5,75.47,75.48,86200000.0
2009-03-03 03:49:00,75.49,75.525,75.49,75.525,63000000.0
2009-03-03 03:50:00,75.53,75.53,75.515,75.525,119400000.0
2009-03-03 03:51:00,75.525,75.53,75.5,75.52,86000000.0
2009-03-03 03:52:00,75.51,75.53,75.51,75.51,87200000.0
2009-03-03 03:53:00,75.51,75.53,75.505,75.52,62800000.0
2009-03-03 03:54:00,75.515,75.52,75.39,75.425,100800000.0
2009-03-03 03:55:00,75.46,75.515,75.46,75.515,29000000.0
2009-03-03 03:56:00,75.515,75.515,75.5,75.51,6000000.0
2009-03-03 03:57:00,75.51,75.515,75.505,75.515,16000000.0
2009-03-03 03:58:00,75.52,75.53,75.5,75.53,21600000.0
2009-03-03 03:59:00,75.545,75.56,75.545,75.55,19600000.0
2009-03-03 04:00:00,75.55,75.55,75.535,75.54,55000000.0
2009-03-03 04:01:00,75.53,75.55,75.51,75.52,43600000.0
2009-03-03 04:02:00,75.52,75.565,75.51,75.54,29000000.0
2009-03-03 04:03:00,75.535,75.535,75.51,75.51,49400000.0
2009-03-03 04:04:00,75.515,75.555,75.515,75.555,41400000.0
2009-03-03 04:05:00,75.55,75.565,75.54,75.56,30200000.0
2009-03-03 04:06:00,75.555,75.58,75.535,75.58,68600000.0
2009-03-03 04:07:00,75.58,75.58,75.56,75.57,49600000.0
2009-03-03 04:08:00,75.565,75.575,75.56,75.575,24600000.0
2009-03-03 04:09:00,75.58,75.58,75.55,75.55,24600000.0
2009-03-03 04:10:00,75.55,75.555,75.55,75.55,40600000.0
2009-03-03 04:11:00,75.55,75.55,75.54,75.545,22600000.0
2009-03-03 04:12:00,75.545,75.545,75.54,75.545,27000000.0
2009-03-03 04:13:00,75.545,75.57,75.545,75.565,30000000.0
2009-03-03 04:14:00,75.565,75.565,75.56,75.56,19000000.0
2009-03-03 04:15:00,75.56,75.56,75.55,75.555,26600000.0
2009-03-03 04:16:00,75.56,75.56,75.55,75.555,23800000.0
2009-03-03 04:17:00,75.55,75.57,75.55,75.565,12200000.0
2009-03-03 04:18:00,75.57,75.585,75.565,75.575,23000000.0
2009-03-03 04:19:00,75.57,75.58,75.565,75.57,27200000.0
2009-03-03 04:20:00,75.565,75.585,75.56,75.575,44600000.0
2009-03-03 04:21:00,75.585,75.6,75.565,75.57,24000000.0
2009-03-03 04:22:00,75.57,75.57,75.565,75.57,20200000.0
2009-03-03 04:23:00,75.57,75.58,75.56,75.58,16400000.0
2009-03-03 04:24:00,75.58,75.605,75.57,75.6,55800000.0
2009-03-03 04:25:00,75.595,75.66,75.58,75.63,92000000.0
2009-03-03 04:26:00,75.63,75.645,75.61,75.645,67600000.0
2009-03-03 04:27:00,75.64,75.66,75.64,75.64,88400000.0
2009-03-03 04:28:00,75.64,75.66,75.62,75.66,89600000.0
2009-03-03 04:29:00,75.66,75.67,75.645,75.65,146000000.0
2009-03-03 04:30:00,75.64,75.66,75.635,75.64,117800000.0
2009-03-03 04:31:00,75.64,75.66,75.62,75.66,199200000.0
2009-03-03 04:32:00,75.665,75.665,75.585,75.62,242200000.0
2009-03-03 04:33:00,75.62,75.64,75.6,75.625,218200000.0
2009-03-03 04:34:00,75.625,75.63,75.6,75.605,111200000.0
2009-03-03 04:35:00,75.605,75.63,75.59,75.63,47000000.0
2009-03-03 04:36:00,75.62,75.635,75.615,75.625,47000000.0
2009-03-03 04:37:00,75.64,75.64,75.61,75.61,46800000.0
2009-03-03 04:38:00,75.62,75.62,75.61,75.61,8800000.0
2009-03-03 04:39:00,75.62,75.62,75.57,75.58,61800000.0
2009-03-03 04:40:00,75.57,75.58,75.55,75.55,70600000.0
2009-03-03 04:41:00,75.54,75.57,75.54,75.57,37200000.0
2009-03-03 04:42:00,75.57,75.57,75.57,75.57,9600000.0
2009-03-03 04:43:00,75.56,75.57,75.56,75.57,11800000.0
2009-03-03 04:44:00,75.56,75.58,75.56,75.58,34200000.0
2009-03-03 04:45:00,75.585,75.625,75.555,75.595,35200000.0
2009-03-03 04:46:00,75.6,75.6,75.57,75.59,16800000.0
2009-03-03 04:47:00,75.59,75.59,75.52,75.525,64400000.0
2009-03-03 04:48:00,75.525,75.525,75.49,75.51,117600000.0
2009-03-03 04:49:00,75.48,75.51,75.475,75.475,86000000.0
2009-03-03 04:50:00,75.48,75.49,75.465,75.47,96200000.0
2009-03-03 04:51:00,75.48,75.48,75.44,75.45,46800000.0
2009-03-03 04:52:00,75.45,75.48,75.45,75.48,49200000.0
2009-03-03 04:53:00,75.485,75.51,75.485,75.49,31000000.0
2009-03-03 04:54:00,75.49,75.53,75.49,75.53,38800000.0
2009-03-03 04:55:00,75.52,75.52,75.48,75.505,70000000.0
2009-03-03 04:56:00,75.505,75.505,75.495,75.5,11000000.0
2009-03-03 04:57:00,75.5,75.52,75.5,75.52,12000000.0
2009-03-03 04:58:00,75.51,75.515,75.51,75.51,12600000.0
2009-03-03 04:59:00,75.51,75.52,75.51,75.515,19600000.0
2009-03-03 05:00:00,75.525,75.535,75.525,75.53,6000000.0
2009-03-03 05:01:00,75.525,75.53,75.5,75.53,27000000.0
2009-03-03 05:02:00,75.53,75.53,75.52,75.52,16200000.0
2009-03-03 05:03:00,75.525,75.53,75.52,75.525,6000000.0
2009-03-03 05:04:00,75.52,75.52,75.52,75.52,2000000.0
2009-03-03 05:05:00,75.52,75.52,75.52,75.52,6000000.0
2009-03-03 05:06:00,75.52,75.52,75.52,75.52,8000000.0
2009-03-03 05:07:00,75.52,75.52,75.52,75.52,2000000.0
2009-03-03 05:08:00,75.52,75.53,75.52,75.52,19000000.0
2009-03-03 05:09:00,75.52,75.52,75.515,75.515,14600000.0
2009-03-03 05:10:00,75.52,75.52,75.505,75.51,18000000.0
2009-03-03 05:11:00,75.515,75.515,75.47,75.48,53800000.0
2009-03-03 05:12:00,75.48,75.49,75.475,75.49,22600000.0
2009-03-03 05:13:00,75.48,75.495,75.475,75.475,27800000.0
2009-03-03 05:14:00,75.47,75.495,75.47,75.48,21600000.0
2009-03-03 05:15:00,75.485,75.485,75.48,75.485,7600000.0
2009-03-03 05:16:00,75.49,75.52,75.49,75.5,36600000.0
2009-03-03 05:17:00,75.51,75.53,75.505,75.51,39000000.0
2009-03-03 05:18:00,75.5,75.5,75.49,75.5,30000000.0
2009-03-03 05:19:00,75.5,75.55,75.5,75.55,82400000.0
2009-03-03 05:20:00,75.55,75.55,75.535,75.55,69200000.0
2009-03-03 05:21:00,75.55,75.56,75.53,75.56,38800000.0
2009-03-03 05:22:00,75.56,75.585,75.535,75.585,33400000.0
2009-03-03 05:23:00,75.585,75.59,75.56,75.57,27400000.0
2009-03-03 05:24:00,75.57,75.585,75.565,75.57,18600000.0
2009-03-03 05:25:00,75.57,75.57,75.56,75.565,13800000.0
2009-03-03 05:26:00,75.565,75.575,75.565,75.57,9200000.0
2009-03-03 05:27:00,75.57,75.57,75.56,75.565,5600000.0
2009-03-03 05:28:00,75.575,75.62,75.575,75.62,67200000.0
2009-03-03 05:29:00,75.62,75.62,75.57,75.57,44400000.0
2009-03-03 05:30:00,75.57,75.61,75.57,75.57,66400000.0
2009-03-03 05:31:00,75.575,75.685,75.575,75.685,74600000.0
2009-03-03 05:32:00,75.685,75.72,75.65,75.695,84200000.0
2009-03-03 05:33:00,75.715,75.73,75.695,75.695,38000000.0
2009-03-03 05:34:00,75.685,75.685,75.65,75.65,25000000.0
2009-03-03 05:35:00,75.65,75.65,75.625,75.645,29000000.0
2009-03-03 05:36:00,75.65,75.66,75.59,75.65,44800000.0
2009-03-03 05:37:00,75.66,75.66,75.63,75.66,42200000.0
2009-03-03 05:38:00,75.665,75.7,75.665,75.695,33600000.0
2009-03-03 05:39:00,75.69,75.72,75.69,75.72,40200000.0
2009-03-03 05:40:00,75.72,75.76,75.715,75.73,58400000.0
2009-03-03 05:41:00,75.735,75.75,75.7,75.74,80400000.0
2009-03-03 05:42:00,75.74,75.745,75.705,75.74,63800000.0
2009-03-03 05:43:00,75.735,75.735,75.72,75.73,26200000.0
2009-03-03 05:44:00,75.73,75.74,75.695,75.72,55600000.0
2009-03-03 05:45:00,75.72,75.74,75.72,75.74,30400000.0
2009-03-03 05:46:00,75.73,75.75,75.73,75.74,33200000.0
2009-03-03 05:47:00,75.745,75.765,75.74,75.755,46000000.0
2009-03-03 05:48:00,75.745,75.755,75.735,75.745,31000000.0
2009-03-03 05:49:00,75.75,75.78,75.745,75.78,45600000.0
2009-03-03 05:50:00,75.78,75.79,75.77,75.775,43200000.0
2009-03-03 05:51:00,75.77,75.795,75.77,75.79,42000000.0
2009-03-03 05:52:00,75.78,75.825,75.78,75.825,52800000.0
2009-03-03 05:53:00,75.82,75.83,75.81,75.82,41800000.0
2009-03-03 05:54:00,75.82,75.87,75.82,75.85,79200000.0
2009-03-03 05:55:00,75.86,75.895,75.855,75.89,86600000.0
2009-03-03 05:56:00,75.9,75.92,75.89,75.9,98600000.0
2009-03-03 05:57:00,75.9,75.9,75.87,75.88,68800000.0
2009-03-03 05:58:00,75.895,75.915,75.89,75.905,87200000.0
2009-03-03 05:59:00,75.91,75.91,75.87,75.88,35200000.0
2009-03-03 06:00:00,75.88,75.885,75.84,75.85,50600000.0
2009-03-03 06:01:00,75.86,75.86,75.8,75.81,79200000.0
2009-03-03 06:02:00,75.815,75.85,75.81,75.83,55400000.0
2009-03-03 06:03:00,75.84,75.87,75.81,75.825,81800000.0
2009-03-03 06:04:00,75.82,75.82,75.79,75.82,58000000.0
2009-03-03 06:05:00,75.82,75.85,75.82,75.83,63600000.0
2009-03-03 06:06:00,75.84,75.905,75.83,75.905,92800000.0
2009-03-03 06:07:00,75.9,75.93,75.88,75.88,97200000.0
2009-03-03 06:08:00,75.88,75.89,75.83,75.85,101600000.0
2009-03-03 06:09:00,75.85,75.86,75.83,75.86,40600000.0
2009-03-03 06:10:00,75.86,75.87,75.85,75.86,89200000.0
2009-03-03 06:11:00,75.86,75.86,75.82,75.83,54600000.0
2009-03-03 06:12:00,75.83,75.85,75.83,75.85,50400000.0
2009-03-03 06:13:00,75.85,75.85,75.83,75.84,46800000.0
2009-03-03 06:14:00,75.835,75.865,75.835,75.85,40400000.0
2009-03-03 06:15:00,75.85,75.85,75.74,75.74,51400000.0
2009-03-03 06:16:00,75.745,75.77,75.73,75.755,120400000.0
2009-03-03 06:17:00,75.755,75.76,75.715,75.72,53800000.0
2009-03-03 06:18:00,75.725,75.78,75.725,75.76,64600000.0
2009-03-03 06:19:00,75.77,75.77,75.73,75.745,93600000.0
2009-03-03 06:20:00,75.74,75.75,75.74,75.745,170800000.0
2009-03-03 06:21:00,75.745,75.78,75.74,75.75,61600000.0
2009-03-03 06:22:00,75.75,75.755,75.74,75.74,23400000.0
2009-03-03 06:23:00,75.74,75.76,75.73,75.75,50400000.0
2009-03-03 06:24:00,75.765,75.77,75.76,75.76,18400000.0
2009-03-03 06:25:00,75.76,75.76,75.74,75.76,34800000.0
2009-03-03 06:26:00,75.76,75.76,75.75,75.75,17400000.0
2009-03-03 06:27:00,75.755,75.77,75.75,75.77,9800000.0
2009-03-03 06:28:00,75.77,75.775,75.75,75.76,12000000.0
2009-03-03 06:29:00,75.76,75.76,75.76,75.76,5000000.0
2009-03-03 06:30:00,75.76,75.785,75.76,75.78,17600000.0
2009-03-03 06:31:00,75.78,75.79,75.77,75.775,42200000.0
2009-03-03 06:32:00,75.775,75.775,75.76,75.76,14800000.0
2009-03-03 06:33:00,75.76,75.78,75.75,75.76,38800000.0
2009-03-03 06:34:00,75.75,75.76,75.75,75.75,32800000.0
2009-03-03 06:35:00,75.75,75.75,75.74,75.74,22200000.0
2009-03-03 06:36:00,75.74,75.76,75.74,75.76,35200000.0
2009-03-03 06:37:00,75.765,75.78,75.74,75.75,55600000.0
2009-03-03 06:38:00,75.74,75.78,75.74,75.76,78600000.0
2009-03-03 06:39:00,75.755,75.76,75.74,75.75,49600000.0
2009-03-03 06:40:00,75.76,75.77,75.74,75.75,43800000.0
2009-03-03 06:41:00,75.765,75.765,75.72,75.725,33200000.0
2009-03-03 06:42:00,75.73,75.74,75.72,75.74,34000000.0
2009-03-03 06:43:00,75.74,75.75,75.73,75.73,19800000.0
2009-03-03 06:44:00,75.73,75.75,75.73,75.75,47800000.0
2009-03-03 06:45:00,75.73,75.74,75.72,75.72,34600000.0
2009-03-03 06:46:00,75.715,75.75,75.71,75.74,47600000.0
2009-03-03 06:47:00,75.75,75.75,75.72,75.73,34200000.0
2009-03-03 06:48:00,75.73,75.76,75.73,75.74,59600000.0
2009-03-03 06:49:00,75.75,75.76,75.75,75.75,29400000.0
2009-03-03 06:50:00,75.74,75.75,75.74,75.75,25000000.0
2009-03-03 06:51:00,75.75,75.75,75.71,75.73,32400000.0
2009-03-03 06:52:00,75.73,75.74,75.72,75.74,22600000.0
2009-03-03 06:53:00,75.74,75.74,75.74,75.74,4200000.0
2009-03-03 06:54:00,75.75,75.75,75.74,75.74,8400000.0
2009-03-03 06:55:00,75.74,75.74,75.73,75.73,4200000.0
2009-03-03 06:56:00,75.73,75.75,75.725,75.745,176400000.0
2009-03-03 06:57:00,75.75,75.77,75.74,75.76,82800000.0
2009-03-03 06:58:00,75.76,75.78,75.76,75.77,44000000.0
2009-03-03 06:59:00,75.77,75.795,75.77,75.795,51000000.0
2009-03-03 07:00:00,75.79,75.795,75.785,75.79,17600000.0
2009-03-03 07:01:00,75.78,75.785,75.78,75.785,9600000.0
2009-03-03 07:02:00,75.765,75.785,75.76,75.77,44200000.0
2009-03-03 07:03:00,75.775,75.79,75.77,75.78,22900000.0
2009-03-03 07:04:00,75.78,75.78,75.75,75.775,21000000.0
2009-03-03 07:05:00,75.765,75.785,75.75,75.75,33600000.0
2009-03-03 07:06:00,75.76,75.76,75.75,75.75,12800000.0
2009-03-03 07:07:00,75.75,75.76,75.75,75.755,9600000.0
2009-03-03 07:08:00,75.755,75.76,75.74,75.745,30200000.0
2009-03-03 07:09:00,75.75,75.75,75.74,75.74,19800000.0
2009-03-03 07:10:00,75.745,75.75,75.745,75.745,18000000.0
2009-03-03 07:11:00,75.74,75.75,75.74,75.74,18400000.0
2009-03-03 07:12:00,75.74,75.74,75.735,75.735,6200000.0
2009-03-03 07:13:00,75.73,75.735,75.725,75.725,29000000.0
2009-03-03 07:14:00,75.725,75.73,75.72,75.73,15200000.0
2009-03-03 07:15:00,75.73,75.755,75.73,75.74,30800000.0
2009-03-03 07:16:00,75.74,75.76,75.73,75.73,28800000.0
2009-03-03 07:17:00,75.74,75.75,75.72,75.74,32800000.0
2009-03-03 07:18:00,75.72,75.74,75.715,75.73,24400000.0
2009-03-03 07:19:00,75.725,75.725,75.725,75.725,4000000.0
2009-03-03 07:20:00,75.71,75.72,75.7,75.72,42400000.0
2009-03-03 07:21:00,75.71,75.73,75.71,75.715,51600000.0
2009-03-03 07:22:00,75.72,75.72,75.715,75.715,5000000.0
2009-03-03 07:23:00,75.715,75.715,75.7,75.71,25000000.0
2009-03-03 07:24:00,75.71,75.71,75.7,75.71,35200000.0
2009-03-03 07:25:00,75.71,75.72,75.71,75.72,9600000.0
2009-03-03 07:26:00,75.72,75.72,75.71,75.72,7400000.0
2009-03-03 07:27:00,75.72,75.72,75.72,75.72,4200000.0
2009-03-03 07:28:00,75.71,75.72,75.71,75.715,13000000.0
2009-03-03 07:29:00,75.71,75.72,75.7,75.7,56600000.0
2009-03-03 07:30:00,75.7,75.7,75.69,75.69,28000000.0
2009-03-03 07:31:00,75.69,75.74,75.69,75.715,45600000.0
2009-03-03 07:32:00,75.71,75.71,75.69,75.7,27000000.0
2009-03-03 07:33:00,75.705,75.71,75.705,75.71,9800000.0
2009-03-03 07:34:00,75.71,75.71,75.7,75.7,7000000.0
2009-03-03 07:35:00,75.7,75.7,75.68,75.68,94800000.0
2009-03-03 07:36:00,75.69,75.7,75.685,75.7,6000000.0
2009-03-03 07:37:00,75.7,75.7,75.7,75.7,1400000.0
2009-03-03 07:38:00,75.7,75.71,75.69,75.71,16600000.0
2009-03-03 07:39:00,75.71,75.71,75.705,75.705,8800000.0
2009-03-03 07:40:00,75.72,75.73,75.71,75.73,19200000.0
2009-03-03 07:41:00,75.735,75.745,75.72,75.745,21600000.0
2009-03-03 07:42:00,75.74,75.75,75.74,75.75,12000000.0
2009-03-03 07:43:00,75.75,75.77,75.74,75.76,29800000.0
2009-03-03 07:44:00,75.76,75.76,75.74,75.75,58000000.0
2009-03-03 07:45:00,75.755,75.775,75.755,75.755,165400000.0
2009-03-03 07:46:00,75.76,75.77,75.755,75.76,28400000.0
2009-03-03 07:47:00,75.76,75.76,75.75,75.75,7400000.0
2009-03-03 07:48:00,75.75,75.8,75.75,75.79,38400000.0
2009-03-03 07:49:00,75.795,75.825,75.795,75.81,32600000.0
2009-03-03 07:50:00,75.82,75.88,75.82,75.84,133200000.0
2009-03-03 07:51:00,75.85,75.85,75.825,75.835,42400000.0
2009-03-03 07:52:00,75.835,75.865,75.835,75.85,65600000.0
2009-03-03 07:53:00,75.85,75.865,75.825,75.83,41800000.0
2009-03-03 07:54:00,75.835,75.84,75.82,75.835,71000000.0
2009-03-03 07:55:00,75.84,75.85,75.835,75.84,26200000.0
2009-03-03 07:56:00,75.84,75.845,75.82,75.83,21600000.0
2009-03-03 07:57:00,75.83,75.85,75.83,75.84,30000000.0
2009-03-03 07:58:00,75.84,75.845,75.83,75.84,14000000.0
2009-03-03 07:59:00,75.84,75.855,75.83,75.85,20400000.0
2009-03-03 08:00:00,75.85,75.85,75.82,75.835,37400000.0
2009-03-03 08:01:00,75.83,75.83,75.81,75.81,7800000.0
2009-03-03 08:02:00,75.82,75.83,75.81,75.82,36000000.0
2009-03-03 08:03:00,75.82,75.82,75.81,75.82,17800000.0
2009-03-03 08:04:00,75.82,75.825,75.81,75.82,18000000.0
2009-03-03 08:05:00,75.815,75.84,75.815,75.835,21000000.0
2009-03-03 08:06:00,75.835,75.87,75.83,75.855,52600000.0
2009-03-03 08:07:00,75.86,75.93,75.86,75.93,64800000.0
2009-03-03 08:08:00,75.94,75.94,75.915,75.935,19200000.0
2009-03-03 08:09:00,75.935,75.935,75.91,75.92,21800000.0
2009-03-03 08:10:00,75.92,75.93,75.91,75.93,35600000.0
2009-03-03 08:11:00,75.94,75.94,75.92,75.93,20200000.0
2009-03-03 08:12:00,75.92,75.94,75.92,75.92,21800000.0
2009-03-03 08:13:00,75.925,75.935,75.915,75.92,18400000.0
2009-03-03 08:14:00,75.92,75.92,75.905,75.905,20000000.0
2009-03-03 08:15:00,75.905,75.95,75.9,75.915,88800000.0
2009-03-03 08:16:00,75.925,75.925,75.88,75.885,36000000.0
2009-03-03 08:17:00,75.88,75.885,75.87,75.885,18600000.0
2009-03-03 08:18:00,75.885,75.885,75.85,75.85,56200000.0
2009-03-03 08:19:00,75.85,75.85,75.83,75.83,22800000.0
2009-03-03 08:20:00,75.83,75.88,75.83,75.87,54200000.0
2009-03-03 08:21:00,75.875,75.89,75.87,75.88,42600000.0
2009-03-03 08:22:00,75.88,75.905,75.875,75.905,21000000.0
2009-03-03 08:23:00,75.9,75.915,75.9,75.91,10800000.0
2009-03-03 08:24:00,75.905,75.905,75.87,75.9,38000000.0
2009-03-03 08:25:00,75.895,75.895,75.89,75.895,10000000.0
2009-03-03 08:26:00,75.89,75.91,75.87,75.9,37000000.0
2009-03-03 08:27:00,75.9,75.91,75.88,75.89,67400000.0
2009-03-03 08:28:00,75.89,75.91,75.88,75.91,27600000.0
2009-03-03 08:29:00,75.9,75.9,75.87,75.87,69800000.0
2009-03-03 08:30:00,75.875,75.9,75.87,75.87,66200000.0
2009-03-03 08:31:00,75.88,75.88,75.865,75.88,28600000.0
2009-03-03 08:32:00,75.88,75.88,75.86,75.88,21600000.0
2009-03-03 08:33:00,75.88,75.9,75.88,75.89,29400000.0
2009-03-03 08:34:00,75.89,75.905,75.87,75.905,28200000.0
2009-03-03 08:35:00,75.9,75.9,75.895,75.9,5600000.0
2009-03-03 08:36:00,75.905,75.92,75.905,75.91,37000000.0
2009-03-03 08:37:00,75.92,75.92,75.91,75.91,6800000.0
2009-03-03 08:38:00,75.91,75.92,75.91,75.92,13200000.0
2009-03-03 08:39:00,75.92,75.925,75.91,75.92,42200000.0
2009-03-03 08:40:00,75.92,75.925,75.91,75.92,29000000.0
2009-03-03 08:41:00,75.92,75.92,75.92,75.92,1800000.0
2009-03-03 08:42:00,75.92,75.92,75.91,75.92,18400000.0
2009-03-03 08:43:00,75.91,75.92,75.91,75.91,10000000.0
2009-03-03 08:44:00,75.92,75.92,75.9,75.9,9200000.0
2009-03-03 08:45:00,75.9,75.9,75.875,75.89,50400000.0
2009-03-03 08:46:00,75.9,75.9,75.87,75.9,49800000.0
2009-03-03 08:47:00,75.9,75.9,75.88,75.88,20000000.0
2009-03-03 08:48:00,75.88,75.89,75.88,75.88,26600000.0
2009-03-03 08:49:00,75.885,75.9,75.885,75.89,20000000.0
2009-03-03 08:50:00,75.89,75.89,75.89,75.89,1400000.0
2009-03-03 08:51:00,75.885,75.91,75.88,75.905,27800000.0
2009-03-03 08:52:00,75.9,75.91,75.88,75.905,41200000.0
2009-03-03 08:53:00,75.905,75.905,75.905,75.905,2000000.0
2009-03-03 08:54:00,75.91,75.925,75.905,75.925,22200000.0
2009-03-03 08:55:00,75.92,75.92,75.91,75.915,6800000.0
2009-03-03 08:56:00,75.91,75.915,75.91,75.915,2800000.0
2009-03-03 08:57:00,75.92,75.92,75.915,75.92,3000000.0
2009-03-03 08:58:00,75.915,75.915,75.91,75.915,3800000.0
2009-03-03 08:59:00,75.925,75.93,75.92,75.93,11000000.0
2009-03-03 09:00:00,75.93,75.995,75.93,75.995,72400000.0
2009-03-03 09:01:00,76.0,76.04,76.0,76.03,59400000.0
2009-03-03 09:02:00,76.035,76.035,76.015,76.03,24000000.0
2009-03-03 09:03:00,76.03,76.08,76.025,76.08,42000000.0
2009-03-03 09:04:00,76.08,76.095,76.075,76.085,32000000.0
2009-03-03 09:05:00,76.08,76.085,76.065,76.065,27400000.0
2009-03-03 09:06:00,76.06,76.065,76.03,76.05,70000000.0
2009-03-03 09:07:00,76.05,76.06,76.03,76.045,60000000.0
2009-03-03 09:08:00,76.045,76.07,76.04,76.06,51400000.0
2009-03-03 09:09:00,76.06,76.075,76.055,76.07,27800000.0
2009-03-03 09:10:00,76.07,76.095,76.055,76.09,88600000.0
2009-03-03 09:11:00,76.08,76.09,76.05,76.05,93400000.0
2009-03-03 09:12:00,76.05,76.06,76.0,76.02,88000000.0
2009-03-03 09:13:00,76.025,76.045,76.02,76.035,43800000.0
2009-03-03 09:14:00,76.04,76.05,76.02,76.05,108000000.0
2009-03-03 09:15:00,76.05,76.05,75.99,76.01,56600000.0
2009-03-03 09:16:00,76.005,76.03,76.0,76.02,76000000.0
2009-03-03 09:17:00,76.015,76.05,76.01,76.045,48400000.0
2009-03-03 09:18:00,76.055,76.055,76.04,76.05,7800000.0
2009-03-03 09:19:00,76.045,76.045,76.03,76.03,11600000.0
2009-03-03 09:20:00,76.03,76.045,76.025,76.045,33400000.0
2009-03-03 09:21:00,76.03,76.04,76.01,76.03,86200000.0
2009-03-03 09:22:00,76.035,76.06,76.035,76.05,93200000.0
2009-03-03 09:23:00,76.05,76.065,76.045,76.06,16800000.0
2009-03-03 09:24:00,76.06,76.12,76.055,76.115,119200000.0
2009-03-03 09:25:00,76.12,76.14,76.07,76.09,91000000.0
2009-03-03 09:26:00,76.095,76.11,76.09,76.1,44000000.0
2009-03-03 09:27:00,76.09,76.12,76.08,76.09,72000000.0
2009-03-03 09:28:00,76.095,76.13,76.095,76.13,34000000.0
2009-03-03 09:29:00,76.13,76.135,76.12,76.12,13400000.0
2009-03-03 09:30:00,76.11,76.12,76.09,76.11,50400000.0
2009-03-03 09:31:00,76.11,76.13,76.11,76.12,29400000.0
2009-03-03 09:32:00,76.13,76.13,76.1,76.115,35800000.0
2009-03-03 09:33:00,76.11,76.12,76.085,76.105,40000000.0
2009-03-03 09:34:00,76.105,76.11,76.085,76.11,183600000.0
2009-03-03 09:35:00,76.11,76.11,76.03,76.045,66800000.0
2009-03-03 09:36:00,76.045,76.08,76.03,76.04,61600000.0
2009-03-03 09:37:00,76.05,76.075,76.02,76.075,59800000.0
2009-03-03 09:38:00,76.07,76.085,76.045,76.07,37600000.0
2009-03-03 09:39:00,76.065,76.07,76.0,76.025,65400000.0
2009-03-03 09:40:00,76.01,76.02,75.99,75.995,67000000.0
2009-03-03 09:41:00,75.99,75.99,75.95,75.99,42600000.0
2009-03-03 09:42:00,75.99,76.0,75.97,76.0,83200000.0
2009-03-03 09:43:00,76.0,76.095,76.0,76.09,102800000.0
2009-03-03 09:44:00,76.09,76.11,76.09,76.095,23400000.0
2009-03-03 09:45:00,76.105,76.125,76.08,76.11,32800000.0
2009-03-03 09:46:00,76.105,76.155,76.105,76.145,77800000.0
2009-03-03 09:47:00,76.14,76.14,76.08,76.09,116400000.0
2009-03-03 09:48:00,76.08,76.115,76.08,76.095,17800000.0
2009-03-03 09:49:00,76.09,76.17,76.08,76.165,80000000.0
2009-03-03 09:50:00,76.165,76.18,76.07,76.08,76600000.0
2009-03-03 09:51:00,76.085,76.14,76.085,76.125,113200000.0
2009-03-03 09:52:00,76.125,76.165,76.125,76.16,55400000.0
2009-03-03 09:53:00,76.16,76.185,76.16,76.165,39200000.0
2009-03-03 09:54:00,76.16,76.16,76.145,76.16,17800000.0
2009-03-03 09:55:00,76.16,76.205,76.16,76.185,67600000.0
2009-03-03 09:56:00,76.19,76.2,76.185,76.2,23200000.0
2009-03-03 09:57:00,76.2,76.21,76.19,76.19,37600000.0
2009-03-03 09:58:00,76.195,76.245,76.19,76.235,50400000.0
2009-03-03 09:59:00,76.23,76.31,76.23,76.31,69400000.0
2009-03-03 10:00:00,76.325,76.43,76.32,76.4,94200000.0
2009-03-03 10:01:00,76.405,76.415,76.36,76.375,64600000.0
2009-03-03 10:02:00,76.38,76.4,76.375,76.375,40800000.0
2009-03-03 10:03:00,76.38,76.385,76.36,76.38,27800000.0
2009-03-03 10:04:00,76.385,76.45,76.37,76.45,58800000.0
2009-03-03 10:05:00,76.445,76.455,76.41,76.425,89800000.0
2009-03-03 10:06:00,76.425,76.425,76.38,76.38,118200000.0
2009-03-03 10:07:00,76.38,76.38,76.35,76.35,77600000.0
2009-03-03 10:08:00,76.35,76.36,76.34,76.345,33800000.0
2009-03-03 10:09:00,76.34,76.345,76.315,76.32,48400000.0
2009-03-03 10:10:00,76.325,76.33,76.315,76.32,26200000.0
2009-03-03 10:11:00,76.325,76.34,76.32,76.325,33400000.0
2009-03-03 10:12:00,76.33,76.335,76.325,76.335,12600000.0
2009-03-03 10:13:00,76.35,76.355,76.33,76.35,13600000.0
2009-03-03 10:14:00,76.35,76.35,76.3,76.31,53600000.0
2009-03-03 10:15:00,76.315,76.32,76.305,76.305,28400000.0
2009-03-03 10:16:00,76.31,76.31,76.26,76.3,43000000.0
2009-03-03 10:17:00,76.305,76.31,76.285,76.295,27000000.0
2009-03-03 10:18:00,76.295,76.315,76.29,76.305,19800000.0
2009-03-03 10:19:00,76.295,76.305,76.27,76.285,71600000.0
2009-03-03 10:20:00,76.29,76.29,76.265,76.265,20800000.0
2009-03-03 10:21:00,76.26,76.265,76.24,76.24,43600000.0
2009-03-03 10:22:00,76.245,76.26,76.24,76.24,20000000.0
2009-03-03 10:23:00,76.245,76.28,76.235,76.235,43400000.0
2009-03-03 10:24:00,76.23,76.235,76.23,76.235,10200000.0
2009-03-03 10:25:00,76.235,76.27,76.23,76.25,43400000.0
2009-03-03 10:26:00,76.245,76.265,76.24,76.265,70400000.0
2009-03-03 10:27:00,76.26,76.275,76.24,76.26,46800000.0
2009-03-03 10:28:00,76.26,76.3,76.255,76.29,34000000.0
2009-03-03 10:29:00,76.295,76.33,76.295,76.325,26000000.0
2009-03-03 10:30:00,76.32,76.325,76.3,76.31,20000000.0
2009-03-03 10:31:00,76.305,76.32,76.29,76.3,31000000.0
2009-03-03 10:32:00,76.305,76.305,76.25,76.28,62400000.0
2009-03-03 10:33:00,76.285,76.285,76.27,76.27,20000000.0
2009-03-03 10:34:00,76.27,76.27,76.245,76.265,61200000.0
2009-03-03 10:35:00,76.265,76.275,76.255,76.255,30200000.0
2009-03-03 10:36:00,76.26,76.275,76.22,76.22,48400000.0
2009-03-03 10:37:00,76.22,76.26,76.22,76.26,38000000.0
2009-03-03 10:38:00,76.255,76.285,76.24,76.27,39200000.0
2009-03-03 10:39:00,76.27,76.31,76.27,76.295,22000000.0
2009-03-03 10:40:00,76.3,76.315,76.29,76.305,35200000.0
2009-03-03 10:41:00,76.3,76.325,76.285,76.325,30600000.0
2009-03-03 10:42:00,76.325,76.365,76.325,76.345,40400000.0
2009-03-03 10:43:00,76.345,76.39,76.345,76.39,29600000.0
2009-03-03 10:44:00,76.39,76.39,76.375,76.38,19200000.0
2009-03-03 10:45:00,76.385,76.395,76.35,76.355,35000000.0
2009-03-03 10:46:00,76.355,76.355,76.335,76.345,64400000.0
2009-03-03 10:47:00,76.34,76.35,76.33,76.335,43200000.0
2009-03-03 10:48:00,76.33,76.34,76.32,76.34,28000000.0
2009-03-03 10:49:00,76.335,76.335,76.27,76.27,24800000.0
2009-03-03 10:50:00,76.275,76.29,76.26,76.28,68000000.0
2009-03-03 10:51:00,76.28,76.295,76.255,76.265,70800000.0
2009-03-03 10:52:00,76.265,76.27,76.14,76.14,80400000.0
2009-03-03 10:53:00,76.145,76.18,76.12,76.14,120000000.0
2009-03-03 10:54:00,76.14,76.22,76.14,76.22,21000000.0
2009-03-03 10:55:00,76.225,76.235,76.085,76.085,103800000.0
2009-03-03 10:56:00,76.08,76.14,76.075,76.125,51000000.0
2009-03-03 10:57:00,76.13,76.19,76.13,76.17,41200000.0
2009-03-03 10:58:00,76.18,76.185,76.135,76.14,27400000.0
2009-03-03 10:59:00,76.145,76.145,76.035,76.035,65800000.0
2009-03-03 11:00:00,76.035,76.05,75.975,76.0,58800000.0
2009-03-03 11:01:00,76.005,76.005,75.95,75.975,88200000.0
2009-03-03 11:02:00,75.975,76.01,75.97,76.0,98600000.0
2009-03-03 11:03:00,76.005,76.04,75.99,76.02,54200000.0
2009-03-03 11:04:00,76.025,76.04,76.01,76.01,124400000.0
2009-03-03 11:05:00,76.01,76.05,76.01,76.03,160000000.0
2009-03-03 11:06:00,76.03,76.08,76.02,76.075,49400000.0
2009-03-03 11:07:00,76.08,76.12,76.07,76.085,50200000.0
2009-03-03 11:08:00,76.08,76.09,76.035,76.045,55400000.0
2009-03-03 11:09:00,76.045,76.075,76.045,76.065,42200000.0
2009-03-03 11:10:00,76.06,76.06,76.045,76.055,9800000.0
2009-03-03 11:11:00,76.055,76.07,76.055,76.055,21000000.0
2009-03-03 11:12:00,76.06,76.06,76.055,76.06,5000000.0
2009-03-03 11:13:00,76.06,76.11,76.055,76.095,35200000.0
2009-03-03 11:14:00,76.11,76.12,76.1,76.115,27400000.0
2009-03-03 11:15:00,76.12,76.16,76.11,76.155,42800000.0
2009-03-03 11:16:00,76.14,76.14,76.1,76.12,57400000.0
2009-03-03 11:17:00,76.115,76.115,76.105,76.115,26800000.0
2009-03-03 11:18:00,76.115,76.125,76.09,76.1,59000000.0
2009-03-03 11:19:00,76.1,76.11,76.055,76.055,34800000.0
2009-03-03 11:20:00,76.06,76.07,76.05,76.05,47200000.0
2009-03-03 11:21:00,76.06,76.06,75.93,75.95,105200000.0
2009-03-03 11:22:00,75.95,76.02,75.95,76.0,92000000.0
2009-03-03 11:23:00,75.985,76.015,75.97,76.005,94400000.0
2009-03-03 11:24:00,76.025,76.035,76.0,76.0,61400000.0
2009-03-03 11:25:00,76.005,76.03,75.97,75.97,51200000.0
2009-03-03 11:26:00,75.98,75.99,75.98,75.985,41600000.0
2009-03-03 11:27:00,75.985,75.985,75.975,75.985,26400000.0
2009-03-03 11:28:00,75.985,75.985,75.945,75.955,76800000.0
2009-03-03 11:29:00,75.95,75.965,75.94,75.96,17800000.0
2009-03-03 11:30:00,75.955,75.965,75.95,75.955,8800000.0
2009-03-03 11:31:00,75.96,75.96,75.945,75.95,24600000.0
2009-03-03 11:32:00,75.945,75.95,75.92,75.92,22000000.0
2009-03-03 11:33:00,75.925,75.955,75.925,75.945,21600000.0
2009-03-03 11:34:00,75.94,75.945,75.92,75.93,47400000.0
2009-03-03 11:35:00,75.93,75.93,75.89,75.895,71600000.0
2009-03-03 11:36:00,75.88,75.88,75.805,75.82,102600000.0
2009-03-03 11:37:00,75.81,75.81,75.71,75.79,160000000.0
2009-03-03 11:38:00,75.8,75.815,75.76,75.81,107600000.0
2009-03-03 11:39:00,75.815,75.835,75.79,75.795,75000000.0
2009-03-03 11:40:00,75.795,75.82,75.785,75.795,95800000.0
2009-03-03 11:41:00,75.79,75.82,75.79,75.8,59600000.0
2009-03-03 11:42:00,75.79,75.82,75.79,75.815,30400000.0
2009-03-03 11:43:00,75.815,75.825,75.815,75.815,13600000.0
2009-03-03 11:44:00,75.815,75.825,75.81,75.825,13600000.0
2009-03-03 11:45:00,75.815,75.82,75.81,75.82,50000000.0
2009-03-03 11:46:00,75.825,75.85,75.825,75.835,49800000.0
2009-03-03 11:47:00,75.835,75.85,75.835,75.85,10000000.0
2009-03-03 11:48:00,75.85,75.865,75.845,75.85,38600000.0
2009-03-03 11:49:00,75.845,75.915,75.84,75.885,109600000.0
2009-03-03 11:50:00,75.89,75.935,75.89,75.935,248800000.0
2009-03-03 11:51:00,75.935,75.975,75.925,75.96,316200000.0
2009-03-03 11:52:00,75.955,75.96,75.945,75.955,135400000.0
2009-03-03 11:53:00,75.95,75.955,75.88,75.885,93000000.0
2009-03-03 11:54:00,75.88,75.88,75.785,75.795,258200000.0
2009-03-03 11:55:00,75.795,75.795,75.75,75.76,84600000.0
2009-03-03 11:56:00,75.755,75.77,75.74,75.76,93600000.0
2009-03-03 11:57:00,75.76,75.77,75.72,75.755,128200000.0
2009-03-03 11:58:00,75.755,75.77,75.73,75.77,84000000.0
2009-03-03 11:59:00,75.755,75.77,75.735,75.75,52300000.0
2009-03-03 12:00:00,75.75,75.76,75.715,75.735,129200000.0
2009-03-03 12:01:00,75.735,75.755,75.725,75.73,153000000.0
2009-03-03 12:02:00,75.73,75.755,75.72,75.73,134000000.0
2009-03-03 12:03:00,75.73,75.745,75.72,75.72,41600000.0
2009-03-03 12:04:00,75.72,75.76,75.72,75.76,67800000.0
2009-03-03 12:05:00,75.76,75.785,75.76,75.77,71200000.0
2009-03-03 12:06:00,75.77,75.78,75.76,75.78,32800000.0
2009-03-03 12:07:00,75.78,75.815,75.735,75.75,61200000.0
2009-03-03 12:08:00,75.75,75.75,75.74,75.75,29800000.0
2009-03-03 12:09:00,75.75,75.75,75.73,75.74,40000000.0
2009-03-03 12:10:00,75.74,75.74,75.73,75.735,39200000.0
2009-03-03 12:11:00,75.735,75.765,75.735,75.75,74000000.0
2009-03-03 12:12:00,75.755,75.755,75.72,75.73,40800000.0
2009-03-03 12:13:00,75.735,75.735,75.67,75.68,19800000.0
2009-03-03 12:14:00,75.68,75.695,75.675,75.69,88200000.0
2009-03-03 12:15:00,75.695,75.75,75.68,75.735,49800000.0
2009-03-03 12:16:00,75.74,75.765,75.725,75.765,48600000.0
2009-03-03 12:17:00,75.765,75.8,75.67,75.67,147000000.0
2009-03-03 12:18:00,75.67,75.79,75.67,75.785,85200000.0
2009-03-03 12:19:00,75.785,75.83,75.78,75.8,53400000.0
2009-03-03 12:20:00,75.805,75.845,75.79,75.84,35600000.0
2009-03-03 12:21:00,75.84,75.845,75.83,75.84,41200000.0
2009-03-03 12:22:00,75.83,75.83,75.755,75.77,73600000.0
2009-03-03 12:23:00,75.77,75.79,75.71,75.73,76400000.0
2009-03-03 12:24:00,75.73,75.79,75.71,75.76,85000000.0
2009-03-03 12:25:00,75.76,75.78,75.76,75.77,25200000.0
2009-03-03 12:26:00,75.76,75.76,75.76,75.76,8000000.0
2009-03-03 12:27:00,75.75,75.755,75.71,75.715,99200000.0
2009-03-03 12:28:00,75.715,75.745,75.715,75.74,26800000.0
2009-03-03 12:29:00,75.74,75.745,75.705,75.745,58800000.0
2009-03-03 12:30:00,75.745,75.75,75.705,75.705,68200000.0
2009-03-03 12:31:00,75.72,75.745,75.715,75.73,61000000.0
2009-03-03 12:32:00,75.72,75.74,75.72,75.74,33400000.0
2009-03-03 12:33:00,75.745,75.76,75.745,75.75,37400000.0
2009-03-03 12:34:00,75.76,75.76,75.755,75.755,14000000.0
2009-03-03 12:35:00,75.75,75.76,75.73,75.74,36200000.0
2009-03-03 12:36:00,75.74,75.74,75.73,75.735,11800000.0
2009-03-03 12:37:00,75.745,75.835,75.745,75.835,69600000.0
2009-03-03 12:38:00,75.84,75.84,75.785,75.8,43800000.0
2009-03-03 12:39:00,75.805,75.825,75.79,75.825,25600000.0
2009-03-03 12:40:00,75.815,75.84,75.8,75.8,79600000.0
2009-03-03 12:41:00,75.8,75.835,75.77,75.775,75400000.0
2009-03-03 12:42:00,75.78,75.8,75.78,75.78,43000000.0
2009-03-03 12:43:00,75.79,75.815,75.79,75.81,20600000.0
2009-03-03 12:44:00,75.81,75.81,75.8,75.81,11000000.0
2009-03-03 12:45:00,75.8,75.815,75.8,75.805,43600000.0
2009-03-03 12:46:00,75.805,75.825,75.805,75.81,18200000.0
2009-03-03 12:47:00,75.815,75.825,75.815,75.82,7600000.0
2009-03-03 12:48:00,75.825,75.87,75.81,75.815,88200000.0
2009-03-03 12:49:00,75.805,75.845,75.805,75.83,20800000.0
2009-03-03 12:50:00,75.83,75.83,75.795,75.795,16400000.0
2009-03-03 12:51:00,75.8,75.8,75.785,75.79,10000000.0
2009-03-03 12:52:00,75.795,75.82,75.79,75.815,14000000.0
2009-03-03 12:53:00,75.815,75.83,75.815,75.83,4000000.0
2009-03-03 12:54:00,75.835,75.855,75.83,75.855,11600000.0
2009-03-03 12:55:00,75.855,75.855,75.845,75.85,36600000.0
2009-03-03 12:56:00,75.85,75.86,75.85,75.86,39800000.0
2009-03-03 12:57:00,75.855,75.875,75.84,75.86,40000000.0
2009-03-03 12:58:00,75.88,75.88,75.86,75.86,17800000.0
2009-03-03 12:59:00,75.855,75.86,75.825,75.83,20400000.0
2009-03-03 13:00:00,75.83,75.84,75.82,75.835,24400000.0
2009-03-03 13:01:00,75.845,75.845,75.82,75.825,22400000.0
2009-03-03 13:02:00,75.835,75.85,75.83,75.85,17200000.0
2009-03-03 13:03:00,75.835,75.845,75.8,75.8,37400000.0
2009-03-03 13:04:00,75.82,75.83,75.81,75.825,29000000.0
2009-03-03 13:05:00,75.83,75.83,75.82,75.82,4400000.0
2009-03-03 13:06:00,75.83,75.855,75.825,75.83,25000000.0
2009-03-03 13:07:00,75.835,75.85,75.815,75.815,39200000.0
2009-03-03 13:08:00,75.815,75.82,75.775,75.815,54600000.0
2009-03-03 13:09:00,75.815,75.815,75.81,75.815,8400000.0
2009-03-03 13:10:00,75.815,75.82,75.815,75.815,19200000.0
2009-03-03 13:11:00,75.815,75.815,75.795,75.805,31000000.0
2009-03-03 13:12:00,75.81,75.81,75.8,75.8,29000000.0
2009-03-03 13:13:00,75.8,75.83,75.8,75.81,46600000.0
2009-03-03 13:14:00,75.805,75.825,75.795,75.825,53600000.0
2009-03-03 13:15:00,75.825,75.83,75.805,75.805,18200000.0
2009-03-03 13:16:00,75.8,75.8,75.795,75.8,5000000.0
2009-03-03 13:17:00,75.805,75.815,75.805,75.81,12000000.0
2009-03-03 13:18:00,75.82,75.825,75.815,75.82,6000000.0
2009-03-03 13:19:00,75.815,75.825,75.795,75.8,45800000.0
2009-03-03 13:20:00,75.8,75.815,75.79,75.8,93200000.0
2009-03-03 13:21:00,75.8,75.81,75.745,75.77,117000000.0
2009-03-03 13:22:00,75.77,75.785,75.76,75.78,96800000.0
2009-03-03 13:23:00,75.79,75.81,75.78,75.8,132800000.0
2009-03-03 13:24:00,75.8,75.8,75.68,75.68,196700000.0
2009-03-03 13:25:00,75.69,75.715,75.66,75.695,98000000.0
2009-03-03 13:26:00,75.68,75.695,75.655,75.68,127000000.0
2009-03-03 13:27:00,75.67,75.685,75.66,75.66,56400000.0
2009-03-03 13:28:00,75.66,75.7,75.645,75.68,97400000.0
2009-03-03 13:29:00,75.68,75.705,75.68,75.7,66600000.0
2009-03-03 13:30:00,75.715,75.715,75.7,75.705,16200000.0
2009-03-03 13:31:00,75.7,75.705,75.65,75.675,138600000.0
2009-03-03 13:32:00,75.675,75.675,75.61,75.64,128600000.0
2009-03-03 13:33:00,75.64,75.64,75.485,75.525,83200000.0
2009-03-03 13:34:00,75.525,75.62,75.525,75.62,60400000.0
2009-03-03 13:35:00,75.62,75.63,75.61,75.62,22400000.0
2009-03-03 13:36:00,75.625,75.625,75.58,75.6,25600000.0
2009-03-03 13:37:00,75.595,75.63,75.595,75.63,151600000.0
2009-03-03 13:38:00,75.63,75.655,75.62,75.65,102000000.0
2009-03-03 13:39:00,75.65,75.65,75.56,75.57,53800000.0
2009-03-03 13:40:00,75.57,75.59,75.5,75.5,205000000.0
2009-03-03 13:41:00,75.505,75.555,75.505,75.555,33200000.0
2009-03-03 13:42:00,75.555,75.57,75.54,75.54,33800000.0
2009-03-03 13:43:00,75.54,75.59,75.53,75.56,59200000.0
2009-03-03 13:44:00,75.58,75.6,75.535,75.555,83600000.0
2009-03-03 13:45:00,75.55,75.56,75.535,75.55,113600000.0
2009-03-03 13:46:00,75.54,75.615,75.54,75.57,190800000.0
2009-03-03 13:47:00,75.57,75.61,75.56,75.605,108400000.0
2009-03-03 13:48:00,75.62,75.62,75.57,75.59,70800000.0
2009-03-03 13:49:00,75.585,75.61,75.575,75.61,47400000.0
2009-03-03 13:50:00,75.605,75.625,75.595,75.61,59800000.0
2009-03-03 13:51:00,75.615,75.615,75.55,75.585,152200000.0
2009-03-03 13:52:00,75.58,75.59,75.56,75.585,57400000.0
2009-03-03 13:53:00,75.605,75.61,75.58,75.58,44800000.0
2009-03-03 13:54:00,75.58,75.585,75.565,75.575,70000000.0
2009-03-03 13:55:00,75.575,75.575,75.57,75.575,6200000.0
2009-03-03 13:56:00,75.57,75.575,75.57,75.57,3000000.0
2009-03-03 13:57:00,75.565,75.565,75.52,75.52,41400000.0
2009-03-03 13:58:00,75.52,75.53,75.52,75.52,8800000.0
2009-03-03 13:59:00,75.515,75.54,75.51,75.54,88800000.0
2009-03-03 14:00:00,75.54,75.59,75.53,75.58,155800000.0
2009-03-03 14:01:00,75.59,75.67,75.59,75.66,208800000.0
2009-03-03 14:02:00,75.66,75.73,75.655,75.69,201600000.0
2009-03-03 14:03:00,75.69,75.72,75.69,75.71,98400000.0
2009-03-03 14:04:00,75.71,75.735,75.675,75.725,259600000.0
2009-03-03 14:05:00,75.725,75.73,75.705,75.705,101800000.0
2009-03-03 14:06:00,75.705,75.725,75.68,75.715,81800000.0
2009-03-03 14:07:00,75.72,75.74,75.71,75.73,35800000.0
2009-03-03 14:08:00,75.73,75.73,75.7,75.705,54800000.0
2009-03-03 14:09:00,75.71,75.745,75.71,75.735,68400000.0
2009-03-03 14:10:00,75.72,75.77,75.705,75.765,76400000.0
2009-03-03 14:11:00,75.765,75.785,75.76,75.775,39400000.0
2009-03-03 14:12:00,75.77,75.78,75.74,75.76,65800000.0
2009-03-03 14:13:00,75.765,75.815,75.76,75.815,29400000.0
2009-03-03 14:14:00,75.81,75.91,75.8,75.875,121800000.0
2009-03-03 14:15:00,75.875,75.915,75.875,75.9,75000000.0
2009-03-03 14:16:00,75.905,75.925,75.895,75.925,77800000.0
2009-03-03 14:17:00,75.92,75.93,75.915,75.93,9000000.0
2009-03-03 14:18:00,75.93,75.945,75.875,75.88,72600000.0
2009-03-03 14:19:00,75.88,75.885,75.87,75.875,39600000.0
2009-03-03 14:20:00,75.88,75.905,75.88,75.89,10000000.0
2009-03-03 14:21:00,75.895,75.895,75.875,75.875,9800000.0
2009-03-03 14:22:00,75.88,75.89,75.88,75.89,7600000.0
2009-03-03 14:23:00,75.885,75.935,75.885,75.925,20200000.0
2009-03-03 14:24:00,75.925,75.995,75.925,75.975,82400000.0
2009-03-03 14:25:00,75.98,75.98,75.955,75.955,92000000.0
2009-03-03 14:26:00,75.96,75.975,75.96,75.96,12200000.0
2009-03-03 14:27:00,75.96,75.97,75.92,75.97,52400000.0
2009-03-03 14:28:00,75.97,75.995,75.96,75.975,66400000.0
2009-03-03 14:29:00,75.97,76.005,75.97,75.99,28400000.0
2009-03-03 14:30:00,76.0,76.015,75.955,75.965,72600000.0
2009-03-03 14:31:00,75.965,75.97,75.95,75.95,41800000.0
2009-03-03 14:32:00,75.95,75.95,75.925,75.925,33400000.0
2009-03-03 14:33:00,75.93,75.93,75.915,75.915,8000000.0
2009-03-03 14:34:00,75.92,75.925,75.91,75.91,10600000.0
2009-03-03 14:35:00,75.905,75.91,75.88,75.88,76200000.0
2009-03-03 14:36:00,75.88,75.9,75.855,75.885,198400000.0
2009-03-03 14:37:00,75.875,75.88,75.83,75.85,56400000.0
2009-03-03 14:38:00,75.85,75.88,75.85,75.88,7200000.0
2009-03-03 14:39:00,75.88,75.895,75.88,75.895,9000000.0
2009-03-03 14:40:00,75.895,75.925,75.875,75.91,34000000.0
2009-03-03 14:41:00,75.915,75.92,75.91,75.91,10400000.0
2009-03-03 14:42:00,75.92,75.92,75.91,75.915,10600000.0
2009-03-03 14:43:00,75.915,75.915,75.9,75.9,14400000.0
2009-03-03 14:44:00,75.9,75.92,75.89,75.92,18600000.0
2009-03-03 14:45:00,75.91,75.91,75.89,75.9,34800000.0
2009-03-03 14:46:00,75.9,75.9,75.86,75.89,28000000.0
2009-03-03 14:47:00,75.9,75.91,75.9,75.905,33800000.0
2009-03-03 14:48:00,75.91,75.965,75.91,75.965,55400000.0
2009-03-03 14:49:00,75.97,75.97,75.95,75.95,70800000.0
2009-03-03 14:50:00,75.95,75.985,75.94,75.98,42400000.0
2009-03-03 14:51:00,75.985,75.985,75.96,75.975,25800000.0
2009-03-03 14:52:00,75.98,75.98,75.97,75.975,4000000.0
2009-03-03 14:53:00,75.97,75.97,75.96,75.96,2000000.0
2009-03-03 14:54:00,75.955,75.96,75.955,75.96,3000000.0
2009-03-03 14:55:00,75.98,75.98,75.92,75.955,100400000.0
2009-03-03 14:56:00,75.955,75.96,75.94,75.95,42200000.0
2009-03-03 14:57:00,75.955,75.96,75.955,75.96,6800000.0
2009-03-03 14:58:00,75.96,75.97,75.94,75.95,82400000.0
2009-03-03 14:59:00,75.95,75.955,75.91,75.935,82200000.0
2009-03-03 15:00:00,75.94,75.96,75.92,75.95,72000000.0
2009-03-03 15:01:00,75.96,75.995,75.925,75.995,56800000.0
2009-03-03 15:02:00,75.99,76.065,75.98,76.055,49800000.0
2009-03-03 15:03:00,76.07,76.11,76.07,76.095,52800000.0
2009-03-03 15:04:00,76.09,76.17,76.07,76.165,75400000.0
2009-03-03 15:05:00,76.17,76.265,76.16,76.26,235000000.0
2009-03-03 15:06:00,76.25,76.26,76.22,76.25,178200000.0
2009-03-03 15:07:00,76.25,76.3,76.25,76.25,71000000.0
2009-03-03 15:08:00,76.255,76.29,76.25,76.27,64400000.0
2009-03-03 15:09:00,76.27,76.31,76.26,76.26,144600000.0
2009-03-03 15:10:00,76.255,76.26,76.225,76.24,108000000.0
2009-03-03 15:11:00,76.235,76.24,76.21,76.215,264600000.0
2009-03-03 15:12:00,76.215,76.22,76.2,76.22,160400000.0
2009-03-03 15:13:00,76.22,76.22,76.2,76.2,89000000.0
2009-03-03 15:14:00,76.2,76.205,76.15,76.205,144600000.0
2009-03-03 15:15:00,76.17,76.22,76.17,76.2,97000000.0
2009-03-03 15:16:00,76.2,76.2,76.16,76.17,81800000.0
2009-03-03 15:17:00,76.17,76.225,76.16,76.19,99600000.0
2009-03-03 15:18:00,76.19,76.205,76.17,76.18,71000000.0
2009-03-03 15:19:00,76.195,76.21,76.17,76.19,46800000.0
2009-03-03 15:20:00,76.19,76.245,76.17,76.225,82000000.0
2009-03-03 15:21:00,76.225,76.34,76.225,76.32,100000000.0
2009-03-03 15:22:00,76.315,76.42,76.315,76.39,128400000.0
2009-03-03 15:23:00,76.39,76.42,76.37,76.415,65000000.0
2009-03-03 15:24:00,76.415,76.43,76.36,76.36,105400000.0
2009-03-03 15:25:00,76.36,76.36,76.315,76.315,78000000.0
2009-03-03 15:26:00,76.315,76.335,76.305,76.32,50800000.0
2009-03-03 15:27:00,76.325,76.335,76.31,76.335,70400000.0
2009-03-03 15:28:00,76.335,76.335,76.285,76.29,43600000.0
2009-03-03 15:29:00,76.29,76.31,76.28,76.305,49200000.0
2009-03-03 15:30:00,76.31,76.33,76.24,76.25,106600000.0
2009-03-03 15:31:00,76.25,76.255,76.24,76.25,62000000.0
2009-03-03 15:32:00,76.25,76.25,76.23,76.24,50400000.0
2009-03-03 15:33:00,76.23,76.24,76.22,76.24,112000000.0
2009-03-03 15:34:00,76.235,76.28,76.23,76.27,47600000.0
2009-03-03 15:35:00,76.275,76.32,76.275,76.3,46600000.0
2009-03-03 15:36:00,76.305,76.315,76.21,76.21,74400000.0
2009-03-03 15:37:00,76.215,76.235,76.2,76.23,53600000.0
2009-03-03 15:38:00,76.25,76.29,76.24,76.285,26600000.0
2009-03-03 15:39:00,76.28,76.37,76.275,76.295,127000000.0
2009-03-03 15:40:00,76.29,76.365,76.25,76.36,108200000.0
2009-03-03 15:41:00,76.365,76.37,76.335,76.34,103600000.0
2009-03-03 15:42:00,76.33,76.35,76.315,76.34,121000000.0
2009-03-03 15:43:00,76.34,76.375,76.34,76.365,77400000.0
2009-03-03 15:44:00,76.36,76.395,76.35,76.38,71600000.0
2009-03-03 15:45:00,76.38,76.46,76.35,76.45,114800000.0
2009-03-03 15:46:00,76.455,76.465,76.38,76.4,55800000.0
2009-03-03 15:47:00,76.4,76.4,76.39,76.39,41000000.0
2009-03-03 15:48:00,76.405,76.44,76.4,76.4,122800000.0
2009-03-03 15:49:00,76.41,76.46,76.405,76.455,88600000.0
2009-03-03 15:50:00,76.45,76.465,76.42,76.43,109600000.0
2009-03-03 15:51:00,76.43,76.465,76.43,76.435,56400000.0
2009-03-03 15:52:00,76.45,76.46,76.42,76.435,238200000.0
2009-03-03 15:53:00,76.43,76.47,76.42,76.45,65800000.0
2009-03-03 15:54:00,76.455,76.465,76.43,76.44,86800000.0
2009-03-03 15:55:00,76.44,76.465,76.44,76.45,30000000.0
2009-03-03 15:56:00,76.45,76.45,76.43,76.45,56200000.0
2009-03-03 15:57:00,76.45,76.45,76.39,76.41,162000000.0
2009-03-03 15:58:00,76.41,76.42,76.35,76.35,114600000.0
2009-03-03 15:59:00,76.345,76.42,76.32,76.355,186400000.0
2009-03-03 16:00:00,76.375,76.375,76.055,76.15,135800000.0
2009-03-03 16:01:00,76.15,76.19,76.13,76.18,105000000.0
2009-03-03 16:02:00,76.18,76.19,76.11,76.125,94200000.0
2009-03-03 16:03:00,76.125,76.125,75.99,76.02,84800000.0
2009-03-03 16:04:00,76.01,76.01,75.89,75.915,92700000.0
2009-03-03 16:05:00,75.905,75.925,75.885,75.91,95200000.0
2009-03-03 16:06:00,75.915,75.935,75.905,75.935,59600000.0
2009-03-03 16:07:00,75.94,75.96,75.93,75.95,54000000.0
2009-03-03 16:08:00,75.95,75.965,75.88,75.88,79600000.0
2009-03-03 16:09:00,75.88,75.895,75.82,75.82,80700000.0
2009-03-03 16:10:00,75.81,75.825,75.75,75.82,92800000.0
2009-03-03 16:11:00,75.83,75.885,75.82,75.88,45800000.0
2009-03-03 16:12:00,75.88,75.92,75.875,75.915,33800000.0
2009-03-03 16:13:00,75.915,75.92,75.83,75.835,37800000.0
2009-03-03 16:14:00,75.845,75.88,75.835,75.88,56200000.0
2009-03-03 16:15:00,75.885,75.895,75.825,75.875,74200000.0
2009-03-03 16:16:00,75.875,75.895,75.87,75.895,40200000.0
2009-03-03 16:17:00,75.905,75.915,75.85,75.85,55000000.0
2009-03-03 16:18:00,75.85,75.87,75.825,75.835,56800000.0
2009-03-03 16:19:00,75.83,75.845,75.82,75.825,28800000.0
2009-03-03 16:20:00,75.83,75.85,75.79,75.79,80000000.0
2009-03-03 16:21:00,75.795,75.82,75.725,75.79,101800000.0
2009-03-03 16:22:00,75.8,75.82,75.77,75.815,58200000.0
2009-03-03 16:23:00,75.82,75.895,75.82,75.87,50600000.0
2009-03-03 16:24:00,75.875,75.925,75.87,75.925,35200000.0
2009-03-03 16:25:00,75.925,75.94,75.815,75.82,78800000.0
2009-03-03 16:26:00,75.815,75.865,75.805,75.865,38000000.0
2009-03-03 16:27:00,75.87,75.89,75.86,75.87,52000000.0
2009-03-03 16:28:00,75.875,75.9,75.865,75.9,50200000.0
2009-03-03 16:29:00,75.9,75.995,75.895,75.99,94200000.0
2009-03-03 16:30:00,75.99,76.045,75.98,76.03,103000000.0
2009-03-03 16:31:00,76.03,76.125,75.995,76.1,161200000.0
2009-03-03 16:32:00,76.085,76.12,76.07,76.08,274200000.0
2009-03-03 16:33:00,76.08,76.09,76.06,76.08,196800000.0
2009-03-03 16:34:00,76.08,76.08,76.0,76.0,133400000.0
2009-03-03 16:35:00,75.99,76.0,75.93,75.945,143600000.0
2009-03-03 16:36:00,75.945,75.97,75.89,75.92,139200000.0
2009-03-03 16:37:00,75.92,75.96,75.9,75.94,161600000.0
2009-03-03 16:38:00,75.94,75.98,75.93,75.96,167600000.0
2009-03-03 16:39:00,75.965,75.99,75.95,75.98,183600000.0
2009-03-03 16:40:00,75.98,75.98,75.905,75.955,187500000.0
2009-03-03 16:41:00,75.955,75.99,75.95,75.98,153000000.0
2009-03-03 16:42:00,75.98,75.98,75.95,75.955,105200000.0
2009-03-03 16:43:00,75.97,75.98,75.94,75.97,130200000.0
2009-03-03 16:44:00,75.96,75.97,75.94,75.97,114800000.0
2009-03-03 16:45:00,75.96,76.01,75.95,75.99,279800000.0
2009-03-03 16:46:00,75.99,75.99,75.92,75.95,172000000.0
2009-03-03 16:47:00,75.96,75.96,75.935,75.95,136200000.0
2009-03-03 16:48:00,75.94,75.97,75.91,75.97,136600000.0
2009-03-03 16:49:00,75.96,75.99,75.955,75.97,69600000.0
2009-03-03 16:50:00,75.97,75.97,75.94,75.95,68400000.0
2009-03-03 16:51:00,75.95,75.975,75.94,75.96,68000000.0
2009-03-03 16:52:00,75.96,76.01,75.96,76.01,157400000.0
2009-03-03 16:53:00,76.005,76.05,75.99,76.04,170800000.0
2009-03-03 16:54:00,76.05,76.15,76.04,76.15,293799999.0
2009-03-03 16:55:00,76.14,76.18,76.12,76.16,178200000.0
2009-03-03 16:56:00,76.15,76.2,76.15,76.19,211800000.0
2009-03-03 16:57:00,76.18,76.21,76.18,76.2,140400000.0
2009-03-03 16:58:00,76.195,76.22,76.16,76.19,154600000.0
2009-03-03 16:59:00,76.18,76.21,76.17,76.19,101200000.0
2009-03-03 17:00:00,76.19,76.19,76.095,76.1,235800000.0
2009-03-03 17:01:00,76.1,76.2,76.09,76.19,169200000.0
2009-03-03 17:02:00,76.185,76.25,76.15,76.16,113400000.0
2009-03-03 17:03:00,76.16,76.19,76.14,76.18,68400000.0
2009-03-03 17:04:00,76.18,76.24,76.155,76.24,106400000.0
2009-03-03 17:05:00,76.24,76.3,76.2,76.295,237600000.0
2009-03-03 17:06:00,76.305,76.35,76.295,76.325,176200000.0
2009-03-03 17:07:00,76.325,76.37,76.295,76.33,129000000.0
2009-03-03 17:08:00,76.32,76.33,76.28,76.31,133600000.0
2009-03-03 17:09:00,76.31,76.34,76.29,76.29,59600000.0
2009-03-03 17:10:00,76.27,76.28,76.185,76.19,89800000.0
2009-03-03 17:11:00,76.195,76.26,76.19,76.2,151000000.0
2009-03-03 17:12:00,76.18,76.22,76.13,76.2,189400000.0
2009-03-03 17:13:00,76.19,76.26,76.14,76.15,139000000.0
2009-03-03 17:14:00,76.13,76.2,76.12,76.17,127400000.0
2009-03-03 17:15:00,76.17,76.23,76.13,76.19,116800000.0
2009-03-03 17:16:00,76.18,76.18,76.125,76.17,196600000.0
2009-03-03 17:17:00,76.16,76.21,76.15,76.19,87200000.0
2009-03-03 17:18:00,76.19,76.21,76.13,76.16,107200000.0
2009-03-03 17:19:00,76.16,76.21,76.155,76.21,56600000.0
2009-03-03 17:20:00,76.21,76.26,76.2,76.23,100600000.0
2009-03-03 17:21:00,76.23,76.25,76.215,76.25,116600000.0
2009-03-03 17:22:00,76.25,76.25,76.2,76.22,91600000.0
2009-03-03 17:23:00,76.22,76.22,76.19,76.19,51200000.0
2009-03-03 17:24:00,76.19,76.19,76.17,76.18,34000000.0
2009-03-03 17:25:00,76.18,76.22,76.17,76.22,81800000.0
2009-03-03 17:26:00,76.22,76.22,76.2,76.21,85200000.0
2009-03-03 17:27:00,76.21,76.22,76.15,76.18,88800000.0
2009-03-03 17:28:00,76.18,76.22,76.17,76.21,133600000.0
2009-03-03 17:29:00,76.21,76.24,76.19,76.2,99200000.0
2009-03-03 17:30:00,76.2,76.24,76.18,76.22,102600000.0
2009-03-03 17:31:00,76.22,76.23,76.17,76.17,80400000.0
2009-03-03 17:32:00,76.19,76.195,76.16,76.195,121600000.0
2009-03-03 17:33:00,76.195,76.21,76.17,76.18,101800000.0
2009-03-03 17:34:00,76.185,76.23,76.185,76.21,85600000.0
2009-03-03 17:35:00,76.21,76.21,76.19,76.19,23200000.0
2009-03-03 17:36:00,76.19,76.19,76.14,76.14,70400000.0
2009-03-03 17:37:00,76.14,76.21,76.13,76.19,108600000.0
2009-03-03 17:38:00,76.2,76.22,76.18,76.19,98200000.0
2009-03-03 17:39:00,76.19,76.21,76.16,76.195,105000000.0
2009-03-03 17:40:00,76.2,76.2,76.155,76.18,116200000.0
2009-03-03 17:41:00,76.18,76.18,76.13,76.13,109000000.0
2009-03-03 17:42:00,76.125,76.13,76.075,76.13,138000000.0
2009-03-03 17:43:00,76.12,76.13,76.1,76.13,90000000.0
2009-03-03 17:44:00,76.12,76.13,76.09,76.1,103600000.0
2009-03-03 17:45:00,76.1,76.12,76.08,76.12,112800000.0
2009-03-03 17:46:00,76.12,76.14,76.11,76.14,99400000.0
2009-03-03 17:47:00,76.13,76.16,76.13,76.16,41200000.0
2009-03-03 17:48:00,76.16,76.16,76.125,76.14,38400000.0
2009-03-03 17:49:00,76.13,76.155,76.13,76.15,78000000.0
2009-03-03 17:50:00,76.15,76.17,76.15,76.16,104000000.0
2009-03-03 17:51:00,76.16,76.17,76.14,76.15,104200000.0
2009-03-03 17:52:00,76.15,76.15,76.1,76.11,96400000.0
2009-03-03 17:53:00,76.11,76.12,76.09,76.1,95000000.0
2009-03-03 17:54:00,76.09,76.11,76.07,76.09,56400000.0
2009-03-03 17:55:00,76.08,76.09,76.02,76.03,117400000.0
2009-03-03 17:56:00,76.04,76.04,75.99,76.0,101600000.0
2009-03-03 17:57:00,76.0,76.0,75.96,75.97,103200000.0
2009-03-03 17:58:00,75.97,75.99,75.96,75.99,64200000.0
2009-03-03 17:59:00,75.99,76.06,75.98,76.04,190200000.0
2009-03-03 18:00:00,76.04,76.09,76.02,76.08,203400000.0
2009-03-03 18:01:00,76.09,76.1,76.025,76.045,152400000.0
2009-03-03 18:02:00,76.04,76.04,76.01,76.02,136000000.0
2009-03-03 18:03:00,76.03,76.04,76.01,76.02,169400000.0
2009-03-03 18:04:00,76.02,76.03,75.95,75.98,123400000.0
2009-03-03 18:05:00,75.98,75.98,75.92,75.95,177200000.0
2009-03-03 18:06:00,75.94,75.96,75.93,75.95,94800000.0
2009-03-03 18:07:00,75.95,75.99,75.935,75.99,161600000.0
2009-03-03 18:08:00,75.99,75.99,75.88,75.88,110000000.0
2009-03-03 18:09:00,75.885,75.93,75.85,75.89,101800000.0
2009-03-03 18:10:00,75.89,75.91,75.78,75.78,101000000.0
2009-03-03 18:11:00,75.78,75.835,75.76,75.785,80600000.0
2009-03-03 18:12:00,75.79,75.845,75.79,75.84,86600000.0
2009-03-03 18:13:00,75.84,75.84,75.735,75.75,133400000.0
2009-03-03 18:14:00,75.75,75.87,75.75,75.8,102600000.0
2009-03-03 18:15:00,75.82,75.835,75.79,75.79,109600000.0
2009-03-03 18:16:00,75.785,75.87,75.78,75.85,112800000.0
2009-03-03 18:17:00,75.845,75.855,75.8,75.805,44800000.0
2009-03-03 18:18:00,75.8,75.83,75.78,75.8,72400000.0
2009-03-03 18:19:00,75.805,75.94,75.79,75.93,70600000.0
2009-03-03 18:20:00,75.93,75.94,75.84,75.93,101600000.0
2009-03-03 18:21:00,75.93,75.935,75.88,75.88,65000000.0
2009-03-03 18:22:00,75.885,75.93,75.88,75.93,58000000.0
2009-03-03 18:23:00,75.92,75.92,75.845,75.87,101200000.0
2009-03-03 18:24:00,75.87,75.94,75.85,75.855,108800000.0
2009-03-03 18:25:00,75.86,75.89,75.86,75.88,56200000.0
2009-03-03 18:26:00,75.88,75.93,75.88,75.9,61400000.0
2009-03-03 18:27:00,75.905,75.95,75.9,75.93,58400000.0
2009-03-03 18:28:00,75.93,75.98,75.92,75.955,69400000.0
2009-03-03 18:29:00,75.955,75.995,75.95,75.965,72200000.0
2009-03-03 18:30:00,75.97,75.99,75.955,75.96,49200000.0
2009-03-03 18:31:00,75.955,75.99,75.955,75.99,34400000.0
2009-03-03 18:32:00,75.99,75.99,75.97,75.98,28400000.0
2009-03-03 18:33:00,75.98,75.98,75.94,75.94,18800000.0
2009-03-03 18:34:00,75.94,75.94,75.91,75.92,46000000.0
2009-03-03 18:35:00,75.9,75.93,75.9,75.93,12000000.0
2009-03-03 18:36:00,75.93,75.93,75.925,75.925,12400000.0
2009-03-03 18:37:00,75.925,75.925,75.835,75.84,69200000.0
2009-03-03 18:38:00,75.835,75.835,75.74,75.76,91600000.0
2009-03-03 18:39:00,75.755,75.775,75.71,75.72,64800000.0
2009-03-03 18:40:00,75.72,75.76,75.705,75.76,92000000.0
2009-03-03 18:41:00,75.765,75.785,75.73,75.74,68800000.0
2009-03-03 18:42:00,75.735,75.74,75.7,75.715,72800000.0
2009-03-03 18:43:00,75.72,75.755,75.72,75.75,47800000.0
2009-03-03 18:44:00,75.75,75.785,75.72,75.78,85400000.0
2009-03-03 18:45:00,75.78,75.83,75.765,75.83,103800000.0
2009-03-03 18:46:00,75.835,75.905,75.83,75.905,82600000.0
2009-03-03 18:47:00,75.89,75.915,75.87,75.91,73800000.0
2009-03-03 18:48:00,75.91,75.91,75.84,75.87,65600000.0
2009-03-03 18:49:00,75.87,75.89,75.86,75.89,62000000.0
2009-03-03 18:50:00,75.89,75.89,75.86,75.86,60200000.0
2009-03-03 18:51:00,75.86,75.875,75.765,75.78,82400000.0
2009-03-03 18:52:00,75.78,75.83,75.77,75.82,91000000.0
2009-03-03 18:53:00,75.82,75.845,75.81,75.82,49600000.0
2009-03-03 18:54:00,75.81,75.825,75.79,75.815,56800000.0
2009-03-03 18:55:00,75.81,75.86,75.8,75.82,64200000.0
2009-03-03 18:56:00,75.82,75.85,75.81,75.81,58000000.0
2009-03-03 18:57:00,75.82,75.85,75.81,75.84,33400000.0
2009-03-03 18:58:00,75.84,75.85,75.83,75.84,38400000.0
2009-03-03 18:59:00,75.84,75.87,75.82,75.87,52400000.0
2009-03-03 19:00:00,75.86,75.9,75.86,75.9,44800000.0
2009-03-03 19:01:00,75.91,75.99,75.9,75.99,77400000.0
2009-03-03 19:02:00,75.99,76.06,75.98,76.05,76800000.0
2009-03-03 19:03:00,76.06,76.06,76.04,76.045,33000000.0
2009-03-03 19:04:00,76.04,76.05,76.03,76.045,25600000.0
2009-03-03 19:05:00,76.055,76.105,76.055,76.085,46000000.0
2009-03-03 19:06:00,76.085,76.095,76.07,76.08,37600000.0
2009-03-03 19:07:00,76.08,76.175,76.07,76.16,54600000.0
2009-03-03 19:08:00,76.17,76.185,76.15,76.185,47600000.0
2009-03-03 19:09:00,76.185,76.215,76.185,76.2,50600000.0
2009-03-03 19:10:00,76.21,76.225,76.14,76.16,54800000.0
2009-03-03 19:11:00,76.16,76.21,76.09,76.11,84600000.0
2009-03-03 19:12:00,76.11,76.12,76.07,76.07,52600000.0
2009-03-03 19:13:00,76.08,76.095,76.05,76.06,55600000.0
2009-03-03 19:14:00,76.06,76.07,76.04,76.065,62400000.0
2009-03-03 19:15:00,76.055,76.065,75.93,75.97,74200000.0
2009-03-03 19:16:00,75.97,76.025,75.97,76.02,63800000.0
2009-03-03 19:17:00,76.01,76.135,76.0,76.13,95400000.0
2009-03-03 19:18:00,76.12,76.21,76.12,76.19,90800000.0
2009-03-03 19:19:00,76.2,76.29,76.19,76.225,81200000.0
2009-03-03 19:20:00,76.225,76.235,76.185,76.2,64200000.0
2009-03-03 19:21:00,76.21,76.21,76.19,76.21,33800000.0
2009-03-03 19:22:00,76.205,76.215,76.16,76.185,66200000.0
2009-03-03 19:23:00,76.18,76.19,76.15,76.16,80800000.0
2009-03-03 19:24:00,76.15,76.2,76.08,76.11,80800000.0
2009-03-03 19:25:00,76.11,76.14,76.11,76.12,58200000.0
2009-03-03 19:26:00,76.12,76.13,76.09,76.105,61000000.0
2009-03-03 19:27:00,76.11,76.16,76.11,76.16,86800000.0
2009-03-03 19:28:00,76.16,76.195,76.15,76.195,28800000.0
2009-03-03 19:29:00,76.185,76.21,76.17,76.21,40400000.0
2009-03-03 19:30:00,76.2,76.2,76.05,76.05,84900000.0
2009-03-03 19:31:00,76.05,76.07,76.04,76.06,35800000.0
2009-03-03 19:32:00,76.05,76.05,76.01,76.01,34800000.0
2009-03-03 19:33:00,76.015,76.035,76.01,76.02,34600000.0
2009-03-03 19:34:00,76.025,76.035,76.02,76.035,10400000.0
2009-03-03 19:35:00,76.035,76.09,75.99,76.07,94400000.0
2009-03-03 19:36:00,76.07,76.07,75.98,75.99,42400000.0
2009-03-03 19:37:00,75.99,75.99,75.96,75.97,64400000.0
2009-03-03 19:38:00,75.97,75.995,75.96,75.99,30200000.0
2009-03-03 19:39:00,75.99,75.99,75.965,75.97,26400000.0
2009-03-03 19:40:00,75.97,75.97,75.88,75.89,75600000.0
2009-03-03 19:41:00,75.895,75.92,75.885,75.92,59600000.0
2009-03-03 19:42:00,75.92,75.95,75.905,75.95,38800000.0
2009-03-03 19:43:00,75.95,75.99,75.95,75.98,59000000.0
2009-03-03 19:44:00,75.99,76.06,75.99,76.05,55400000.0
2009-03-03 19:45:00,76.05,76.06,76.03,76.04,41800000.0
2009-03-03 19:46:00,76.045,76.1,76.045,76.1,19600000.0
2009-03-03 19:47:00,76.1,76.1,76.085,76.1,36000000.0
2009-03-03 19:48:00,76.1,76.135,76.1,76.135,17200000.0
2009-03-03 19:49:00,76.14,76.145,76.075,76.075,33800000.0
2009-03-03 19:50:00,76.08,76.11,76.07,76.07,83000000.0
2009-03-03 19:51:00,76.07,76.12,76.04,76.11,78600000.0
2009-03-03 19:52:00,76.1,76.11,76.03,76.03,53600000.0
2009-03-03 19:53:00,76.025,76.04,76.0,76.03,55200000.0
2009-03-03 19:54:00,76.03,76.06,76.005,76.06,31800000.0
2009-03-03 19:55:00,76.06,76.11,76.06,76.065,55600000.0
2009-03-03 19:56:00,76.07,76.075,76.045,76.05,40000000.0
2009-03-03 19:57:00,76.04,76.08,76.035,76.08,41200000.0
2009-03-03 19:58:00,76.07,76.09,76.04,76.05,46200000.0
2009-03-03 19:59:00,76.05,76.05,76.01,76.01,68800000.0
2009-03-03 20:00:00,76.01,76.05,76.005,76.01,50400000.0
2009-03-03 20:01:00,76.01,76.02,75.975,76.01,64000000.0
2009-03-03 20:02:00,76.0,76.0,75.98,75.99,36400000.0
2009-03-03 20:03:00,75.98,75.985,75.96,75.96,35400000.0
2009-03-03 20:04:00,75.96,76.005,75.96,75.99,35000000.0
2009-03-03 20:05:00,76.0,76.01,75.97,75.97,32000000.0
2009-03-03 20:06:00,75.97,75.97,75.95,75.955,19400000.0
2009-03-03 20:07:00,75.95,75.955,75.92,75.94,46400000.0
2009-03-03 20:08:00,75.94,75.96,75.935,75.95,30800000.0
2009-03-03 20:09:00,75.95,75.96,75.94,75.96,44000000.0
2009-03-03 20:10:00,75.96,75.96,75.945,75.95,37200000.0
2009-03-03 20:11:00,75.955,75.97,75.94,75.96,34800000.0
2009-03-03 20:12:00,75.96,75.96,75.935,75.95,40600000.0
2009-03-03 20:13:00,75.95,76.01,75.94,75.99,83400000.0
2009-03-03 20:14:00,75.99,76.01,75.98,75.99,39200000.0
2009-03-03 20:15:00,75.99,75.99,75.97,75.98,42400000.0
2009-03-03 20:16:00,75.98,75.995,75.97,75.995,27400000.0
2009-03-03 20:17:00,76.005,76.05,76.0,76.03,41600000.0
2009-03-03 20:18:00,76.03,76.045,76.03,76.045,7000000.0
2009-03-03 20:19:00,76.05,76.07,76.03,76.07,16600000.0
2009-03-03 20:20:00,76.08,76.1,76.08,76.08,32400000.0
2009-03-03 20:21:00,76.065,76.065,76.05,76.06,8800000.0
2009-03-03 20:22:00,76.055,76.075,76.055,76.07,22800000.0
2009-03-03 20:23:00,76.07,76.12,76.07,76.075,54800000.0
2009-03-03 20:24:00,76.08,76.08,76.05,76.05,20800000.0
2009-03-03 20:25:00,76.05,76.05,76.03,76.03,28400000.0
2009-03-03 20:26:00,76.035,76.045,76.0,76.005,23000000.0
2009-03-03 20:27:00,76.01,76.015,75.995,76.01,29200000.0
2009-03-03 20:28:00,76.01,76.01,75.98,75.985,18400000.0
2009-03-03 20:29:00,75.985,76.005,75.98,75.985,40400000.0
2009-03-03 20:30:00,75.99,76.005,75.98,76.005,24600000.0
2009-03-03 20:31:00,76.01,76.025,75.995,76.015,35200000.0
2009-03-03 20:32:00,76.01,76.015,75.95,75.95,47400000.0
2009-03-03 20:33:00,75.95,75.95,75.91,75.92,38000000.0
2009-03-03 20:34:00,75.92,75.95,75.92,75.95,40400000.0
2009-03-03 20:35:00,75.95,75.95,75.94,75.94,12400000.0
2009-03-03 20:36:00,75.94,75.95,75.855,75.86,50000000.0
2009-03-03 20:37:00,75.86,75.9,75.825,75.825,44400000.0
2009-03-03 20:38:00,75.84,75.87,75.83,75.86,36200000.0
2009-03-03 20:39:00,75.86,75.88,75.86,75.87,43400000.0
2009-03-03 20:40:00,75.87,75.9,75.87,75.89,19800000.0
2009-03-03 20:41:00,75.905,75.91,75.88,75.895,45400000.0
2009-03-03 20:42:00,75.895,75.905,75.88,75.885,32800000.0
2009-03-03 20:43:00,75.88,75.89,75.85,75.85,26200000.0
2009-03-03 20:44:00,75.85,75.86,75.84,75.85,10800000.0
2009-03-03 20:45:00,75.85,75.85,75.82,75.845,24200000.0
2009-03-03 20:46:00,75.845,75.855,75.845,75.85,22400000.0
2009-03-03 20:47:00,75.85,75.86,75.835,75.845,36400000.0
2009-03-03 20:48:00,75.84,75.88,75.825,75.83,53400000.0
2009-03-03 20:49:00,75.82,75.83,75.81,75.81,29800000.0
2009-03-03 20:50:00,75.81,75.875,75.81,75.87,36000000.0
2009-03-03 20:51:00,75.87,75.875,75.84,75.845,36200000.0
2009-03-03 20:52:00,75.84,75.915,75.84,75.88,40800000.0
2009-03-03 20:53:00,75.89,75.96,75.88,75.94,53600000.0
2009-03-03 20:54:00,75.94,75.945,75.915,75.93,46000000.0
2009-03-03 20:55:00,75.92,75.955,75.9,75.955,48200000.0
2009-03-03 20:56:00,75.96,75.97,75.93,75.95,47000000.0
2009-03-03 20:57:00,75.955,76.01,75.955,76.0,31200000.0
2009-03-03 20:58:00,76.0,76.095,75.995,76.08,88000000.0
2009-03-03 20:59:00,76.085,76.11,76.06,76.06,109400000.0
2009-03-03 21:00:00,76.07,76.1,76.05,76.1,63000000.0
2009-03-03 21:01:00,76.1,76.1,76.05,76.09,56200000.0
2009-03-03 21:02:00,76.09,76.12,76.065,76.065,50200000.0
2009-03-03 21:03:00,76.06,76.09,76.04,76.05,77800000.0
2009-03-03 21:04:00,76.05,76.14,76.045,76.11,77000000.0
2009-03-03 21:05:00,76.1,76.14,76.08,76.095,59600000.0
2009-03-03 21:06:00,76.1,76.12,76.09,76.11,65400000.0
2009-03-03 21:07:00,76.11,76.11,76.05,76.05,36800000.0
2009-03-03 21:08:00,76.055,76.055,76.01,76.02,53000000.0
2009-03-03 21:09:00,76.035,76.06,76.035,76.04,31600000.0
2009-03-03 21:10:00,76.04,76.04,76.03,76.04,16800000.0
2009-03-03 21:11:00,76.04,76.115,76.03,76.115,49800000.0
2009-03-03 21:12:00,76.115,76.13,76.08,76.1,54000000.0
2009-03-03 21:13:00,76.11,76.15,76.09,76.105,58800000.0
2009-03-03 21:14:00,76.09,76.1,76.08,76.1,42300000.0
2009-03-03 21:15:00,76.1,76.115,76.09,76.11,28000000.0
2009-03-03 21:16:00,76.135,76.135,76.08,76.08,34600000.0
2009-03-03 21:17:00,76.08,76.1,76.075,76.1,20200000.0
2009-03-03 21:18:00,76.1,76.11,76.08,76.08,28000000.0
2009-03-03 21:19:00,76.08,76.08,76.045,76.05,45000000.0
2009-03-03 21:20:00,76.04,76.06,76.015,76.06,56200000.0
2009-03-03 21:21:00,76.06,76.06,76.035,76.04,16000000.0
2009-03-03 21:22:00,76.04,76.05,76.01,76.04,72200000.0
2009-03-03 21:23:00,76.03,76.065,76.03,76.05,39400000.0
2009-03-03 21:24:00,76.04,76.08,76.04,76.08,35000000.0
2009-03-03 21:25:00,76.085,76.085,76.06,76.08,39000000.0
2009-03-03 21:26:00,76.085,76.105,76.085,76.095,37600000.0
2009-03-03 21:27:00,76.095,76.11,76.06,76.06,47800000.0
2009-03-03 21:28:00,76.06,76.08,76.06,76.08,16000000.0
2009-03-03 21:29:00,76.075,76.09,76.04,76.08,62800000.0
2009-03-03 21:30:00,76.07,76.11,76.07,76.11,22800000.0
2009-03-03 21:31:00,76.12,76.12,76.09,76.09,58800000.0
2009-03-03 21:32:00,76.1,76.1,76.06,76.075,48800000.0
2009-03-03 21:33:00,76.08,76.11,76.06,76.11,25000000.0
2009-03-03 21:34:00,76.11,76.16,76.11,76.16,56800000.0
2009-03-03 21:35:00,76.17,76.26,76.17,76.24,108400000.0
2009-03-03 21:36:00,76.23,76.315,76.23,76.305,103600000.0
2009-03-03 21:37:00,76.31,76.36,76.305,76.335,63800000.0
2009-03-03 21:38:00,76.34,76.34,76.29,76.295,24400000.0
2009-03-03 21:39:00,76.3,76.34,76.3,76.34,37200000.0
2009-03-03 21:40:00,76.34,76.36,76.32,76.32,56100000.0
2009-03-03 21:41:00,76.32,76.35,76.32,76.325,30200000.0
2009-03-03 21:42:00,76.32,76.32,76.28,76.28,47600000.0
2009-03-03 21:43:00,76.29,76.29,76.22,76.27,70000000.0
2009-03-03 21:44:00,76.265,76.265,76.21,76.21,31600000.0
2009-03-03 21:45:00,76.2,76.2,76.13,76.15,53800000.0
2009-03-03 21:46:00,76.15,76.16,76.07,76.1,99400000.0
2009-03-03 21:47:00,76.1,76.18,76.1,76.17,97200000.0
2009-03-03 21:48:00,76.17,76.17,76.075,76.105,76600000.0
2009-03-03 21:49:00,76.11,76.17,76.1,76.17,50600000.0
2009-03-03 21:50:00,76.165,76.23,76.165,76.185,74600000.0
2009-03-03 21:51:00,76.18,76.185,76.16,76.185,23600000.0
2009-03-03 21:52:00,76.185,76.19,76.145,76.18,36200000.0
2009-03-03 21:53:00,76.185,76.23,76.185,76.23,26000000.0
2009-03-03 21:54:00,76.22,76.255,76.205,76.23,43400000.0
2009-03-03 21:55:00,76.255,76.31,76.24,76.31,54200000.0
2009-03-03 21:56:00,76.315,76.315,76.275,76.285,47800000.0
2009-03-03 21:57:00,76.28,76.37,76.275,76.36,48000000.0
2009-03-03 21:58:00,76.36,76.39,76.355,76.37,54600000.0
2009-03-03 21:59:00,76.36,76.375,76.345,76.345,63600000.0
2009-03-03 22:00:00,76.345,76.345,76.29,76.295,52200000.0
2009-03-03 22:01:00,76.295,76.32,76.29,76.305,52000000.0
2009-03-03 22:02:00,76.295,76.32,76.295,76.31,34000000.0
2009-03-03 22:03:00,76.295,76.305,76.28,76.285,50600000.0
2009-03-03 22:04:00,76.285,76.285,76.21,76.225,50000000.0
2009-03-03 22:05:00,76.23,76.235,76.2,76.205,30600000.0
2009-03-03 22:06:00,76.205,76.25,76.19,76.19,36000000.0
2009-03-03 22:07:00,76.19,76.215,76.16,76.215,31200000.0
2009-03-03 22:08:00,76.21,76.23,76.2,76.22,31400000.0
2009-03-03 22:09:00,76.22,76.22,76.19,76.2,32600000.0
2009-03-03 22:10:00,76.2,76.255,76.19,76.245,48400000.0
2009-03-03 22:11:00,76.24,76.24,76.22,76.225,30200000.0
2009-03-03 22:12:00,76.22,76.23,76.17,76.19,47400000.0
2009-03-03 22:13:00,76.195,76.22,76.17,76.2,53200000.0
2009-03-03 22:14:00,76.205,76.22,76.195,76.2,27000000.0
2009-03-03 22:15:00,76.205,76.21,76.16,76.17,23700000.0
2009-03-03 22:16:00,76.17,76.19,76.165,76.19,41400000.0
2009-03-03 22:17:00,76.19,76.19,76.16,76.19,30600000.0
2009-03-03 22:18:00,76.19,76.22,76.17,76.19,59800000.0
2009-03-03 22:19:00,76.19,76.19,76.16,76.18,34800000.0
2009-03-03 22:20:00,76.18,76.27,76.17,76.23,78800000.0
2009-03-03 22:21:00,76.23,76.23,76.17,76.19,67800000.0
2009-03-03 22:22:00,76.18,76.18,76.09,76.12,70800000.0
2009-03-03 22:23:00,76.115,76.12,76.09,76.1,73200000.0
2009-03-03 22:24:00,76.1,76.11,76.1,76.1,33400000.0
2009-03-03 22:25:00,76.09,76.105,76.09,76.105,8400000.0
2009-03-03 22:26:00,76.12,76.12,76.09,76.11,22800000.0
2009-03-03 22:27:00,76.11,76.135,76.09,76.1,36400000.0
2009-03-03 22:28:00,76.1,76.11,76.085,76.11,13200000.0
2009-03-03 22:29:00,76.11,76.12,76.11,76.12,10200000.0
2009-03-03 22:30:00,76.12,76.12,76.12,76.12,9600000.0
2009-03-03 22:31:00,76.12,76.125,76.12,76.12,5200000.0
2009-03-03 22:32:00,76.12,76.13,76.11,76.11,55200000.0
2009-03-03 22:33:00,76.11,76.15,76.11,76.13,46800000.0
2009-03-03 22:34:00,76.13,76.135,76.12,76.135,10000000.0
2009-03-03 22:35:00,76.145,76.145,76.13,76.13,14800000.0
2009-03-03 22:36:00,76.115,76.13,76.115,76.13,9600000.0
2009-03-03 22:37:00,76.125,76.15,76.125,76.15,23200000.0
2009-03-03 22:38:00,76.15,76.15,76.095,76.14,20600000.0
2009-03-03 22:39:00,76.14,76.145,76.08,76.09,39000000.0
2009-03-03 22:40:00,76.1,76.11,76.08,76.09,42400000.0
2009-03-03 22:41:00,76.09,76.09,76.08,76.09,31600000.0
2009-03-03 22:42:00,76.105,76.135,76.09,76.12,50800000.0
2009-03-03 22:43:00,76.125,76.13,76.125,76.13,9800000.0
2009-03-03 22:44:00,76.13,76.13,76.095,76.1,14400000.0
2009-03-03 22:45:00,76.11,76.125,76.11,76.115,14000000.0
2009-03-03 22:46:00,76.1,76.11,76.095,76.105,16400000.0
2009-03-03 22:47:00,76.105,76.12,76.1,76.12,23000000.0
2009-03-03 22:48:00,76.12,76.14,76.11,76.12,39200000.0
2009-03-03 22:49:00,76.12,76.13,76.1,76.12,56000000.0
2009-03-03 22:50:00,76.13,76.14,76.08,76.1,83600000.0
2009-03-03 22:51:00,76.1,76.1,76.04,76.07,64600000.0
2009-03-03 22:52:00,76.07,76.08,76.05,76.07,54400000.0
2009-03-03 22:53:00,76.07,76.09,76.03,76.06,57000000.0
2009-03-03 22:54:00,76.08,76.12,76.06,76.1,68200000.0
2009-03-03 22:55:00,76.105,76.12,76.09,76.1,38600000.0
2009-03-03 22:56:00,76.09,76.12,76.09,76.11,83600000.0
2009-03-03 22:57:00,76.11,76.11,76.08,76.09,25800000.0
2009-03-03 22:58:00,76.09,76.12,76.08,76.12,58200000.0
2009-03-03 22:59:00,76.11,76.13,76.11,76.12,68000000.0
2009-03-03 23:00:00,76.12,76.12,76.07,76.07,33800000.0
2009-03-03 23:01:00,76.07,76.08,76.07,76.07,5000000.0
2009-03-03 23:02:00,76.07,76.07,76.05,76.05,23800000.0
2009-03-03 23:03:00,76.05,76.05,76.03,76.03,26400000.0
2009-03-03 23:04:00,76.03,76.03,75.98,76.03,29000000.0
2009-03-03 23:05:00,76.02,76.04,76.02,76.03,16000000.0
2009-03-03 23:06:00,76.03,76.03,75.95,75.95,27400000.0
2009-03-03 23:07:00,75.96,76.01,75.95,76.0,27600000.0
2009-03-03 23:08:00,75.995,76.015,75.98,76.0,30800000.0
2009-03-03 23:09:00,76.0,76.01,75.99,76.0,41000000.0
2009-03-03 23:10:00,76.005,76.005,76.0,76.0,5600000.0
2009-03-03 23:11:00,76.005,76.02,75.995,76.005,20800000.0
2009-03-03 23:12:00,76.01,76.04,76.0,76.04,43400000.0
2009-03-03 23:13:00,76.045,76.05,76.02,76.05,66200000.0
2009-03-03 23:14:00,76.05,76.05,76.04,76.05,38200000.0
2009-03-03 23:15:00,76.04,76.06,76.04,76.045,13800000.0
2009-03-03 23:16:00,76.04,76.055,76.04,76.055,9000000.0
2009-03-03 23:17:00,76.05,76.085,76.05,76.08,23600000.0
2009-03-03 23:18:00,76.07,76.07,76.015,76.015,55600000.0
2009-03-03 23:19:00,76.02,76.045,76.02,76.03,21200000.0
2009-03-03 23:20:00,76.03,76.03,76.0,76.0,17800000.0
2009-03-03 23:21:00,76.0,76.015,75.98,75.98,19800000.0
2009-03-03 23:22:00,75.98,76.0,75.98,76.0,8000000.0
2009-03-03 23:23:00,76.0,76.005,75.98,75.985,22000000.0
2009-03-03 23:24:00,75.98,76.0,75.98,75.99,18200000.0
2009-03-03 23:25:00,75.995,76.005,75.98,75.98,16800000.0
2009-03-03 23:26:00,75.985,76.0,75.985,75.99,7000000.0
2009-03-03 23:27:00,75.98,76.0,75.96,75.96,15600000.0
2009-03-03 23:28:00,75.96,75.97,75.96,75.97,29600000.0
2009-03-03 23:29:00,75.97,76.0,75.97,76.0,13600000.0
2009-03-03 23:30:00,75.99,76.0,75.98,75.98,43600000.0
2009-03-03 23:31:00,75.99,75.99,75.97,75.98,12000000.0
2009-03-03 23:32:00,75.97,75.98,75.96,75.98,10200000.0
2009-03-03 23:33:00,75.98,75.98,75.905,75.91,36100000.0
2009-03-03 23:34:00,75.91,75.91,75.895,75.9,28800000.0
2009-03-03 23:35:00,75.9,75.9,75.87,75.87,24800000.0
2009-03-03 23:36:00,75.86,75.905,75.86,75.885,62400000.0
2009-03-03 23:37:00,75.88,75.89,75.86,75.86,38200000.0
2009-03-03 23:38:00,75.855,75.865,75.82,75.83,21600000.0
2009-03-03 23:39:00,75.83,75.835,75.745,75.77,63400000.0
2009-03-03 23:40:00,75.77,75.855,75.77,75.85,74200000.0
2009-03-03 23:41:00,75.83,75.85,75.81,75.85,24600000.0
2009-03-03 23:42:00,75.85,75.885,75.835,75.84,38000000.0
2009-03-03 23:43:00,75.835,75.87,75.83,75.87,17400000.0
2009-03-03 23:44:00,75.87,75.87,75.84,75.85,45400000.0
2009-03-03 23:45:00,75.845,75.915,75.845,75.915,41200000.0
2009-03-03 23:46:00,75.91,75.915,75.87,75.89,28000000.0
2009-03-03 23:47:00,75.89,75.89,75.865,75.885,22400000.0
2009-03-03 23:48:00,75.89,75.92,75.89,75.915,32200000.0
2009-03-03 23:49:00,75.905,75.91,75.885,75.9,13800000.0
2009-03-03 23:50:00,75.91,75.92,75.9,75.92,20000000.0
2009-03-03 23:51:00,75.92,75.93,75.905,75.92,18200000.0
2009-03-03 23:52:00,75.925,75.925,75.9,75.9,18600000.0
2009-03-03 23:53:00,75.9,75.925,75.895,75.925,17800000.0
2009-03-03 23:54:00,75.92,75.94,75.89,75.93,40800000.0
2009-03-03 23:55:00,75.93,75.93,75.89,75.915,45800000.0
2009-03-03 23:56:00,75.91,75.92,75.9,75.9,29600000.0
2009-03-03 23:57:00,75.9,75.92,75.885,75.9,32000000.0
2009-03-03 23:58:00,75.91,75.91,75.895,75.9,13000000.0
2009-03-03 23:59:00,75.88,75.89,75.88,75.89,11400000.0
2009-03-04 00:00:00,75.885,75.885,75.885,75.885,2800000.0
2009-03-04 00:01:00,75.81,75.832,75.787,75.832,17400000.0
2009-03-04 00:02:00,75.87,75.9,75.835,75.86,17400000.0
2009-03-04 00:03:00,75.78,75.84,75.78,75.83,11200000.0
2009-03-04 00:04:00,75.85,75.855,75.84,75.855,13600000.0
2009-03-04 00:05:00,75.85,75.85,75.84,75.84,10200000.0
2009-03-04 00:06:00,75.84,75.84,75.84,75.84,1000000.0
2009-03-04 00:07:00,75.875,75.903,75.875,75.903,23800000.0
2009-03-04 00:08:00,75.85,75.86,75.835,75.84,23800000.0
2009-03-04 00:09:00,75.845,75.855,75.84,75.855,22600000.0
2009-03-04 00:10:00,75.85,75.86,75.81,75.85,38000000.0
2009-03-04 00:11:00,75.855,75.86,75.825,75.83,19000000.0
2009-03-04 00:12:00,75.835,75.835,75.815,75.815,21400000.0
2009-03-04 00:13:00,75.825,75.865,75.825,75.83,26400000.0
2009-03-04 00:14:00,75.84,75.865,75.835,75.865,18400000.0
2009-03-04 00:15:00,75.87,75.88,75.85,75.87,8000000.0
2009-03-04 00:16:00,75.875,75.88,75.85,75.85,6000000.0
2009-03-04 00:17:00,75.855,75.86,75.845,75.855,7400000.0
2009-03-04 00:18:00,75.875,75.88,75.845,75.865,21600000.0
2009-03-04 00:19:00,75.875,75.88,75.865,75.865,7000000.0
2009-03-04 00:20:00,75.87,75.885,75.87,75.88,10000000.0
2009-03-04 00:21:00,75.875,75.89,75.875,75.89,4200000.0
2009-03-04 00:22:00,75.895,75.905,75.895,75.9,5000000.0
2009-03-04 00:23:00,75.895,75.895,75.895,75.895,1000000.0
2009-03-04 00:24:00,75.9,75.905,75.9,75.905,3000000.0
2009-03-04 00:25:00,75.895,75.9,75.895,75.9,3800000.0
2009-03-04 00:26:00,75.91,75.92,75.91,75.91,3200000.0
2009-03-04 00:27:00,75.91,75.91,75.905,75.91,5400000.0
2009-03-04 00:28:00,75.91,75.91,75.91,75.91,2000000.0
2009-03-04 00:29:00,75.9,75.9,75.89,75.895,19400000.0
2009-03-04 00:30:00,75.895,75.895,75.89,75.89,6400000.0
2009-03-04 00:31:00,75.9,75.9,75.81,75.82,76000000.0
2009-03-04 00:32:00,75.825,75.86,75.81,75.855,48200000.0
2009-03-04 00:33:00,75.855,75.87,75.845,75.87,17000000.0
2009-03-04 00:34:00,75.855,75.87,75.855,75.86,17000000.0
2009-03-04 00:35:00,75.88,75.895,75.855,75.86,31400000.0
2009-03-04 00:36:00,75.86,75.86,75.86,75.86,2200000.0
2009-03-04 00:37:00,75.86,75.865,75.855,75.86,25400000.0
2009-03-04 00:38:00,75.86,75.86,75.86,75.86,3000000.0
2009-03-04 00:39:00,75.85,75.86,75.84,75.85,24400000.0
2009-03-04 00:40:00,75.85,75.86,75.84,75.84,12400000.0
2009-03-04 00:41:00,75.85,75.85,75.835,75.845,46800000.0
2009-03-04 00:42:00,75.84,75.88,75.81,75.835,112200000.0
2009-03-04 00:43:00,75.83,75.84,75.83,75.84,9000000.0
2009-03-04 00:44:00,75.84,75.84,75.795,75.82,82200000.0
2009-03-04 00:45:00,75.81,75.83,75.805,75.81,48000000.0
2009-03-04 00:46:00,75.8,75.805,75.8,75.8,15000000.0
2009-03-04 00:47:00,75.8,75.8,75.775,75.775,33600000.0
2009-03-04 00:48:00,75.78,75.8,75.76,75.76,68000000.0
2009-03-04 00:49:00,75.76,75.77,75.71,75.77,85800000.0
2009-03-04 00:50:00,75.765,75.77,75.75,75.76,15400000.0
2009-03-04 00:51:00,75.76,75.76,75.76,75.76,1000000.0
2009-03-04 00:52:00,76.09,76.112,76.075,76.105,3600000.0
2009-03-04 00:53:00,75.76,75.77,75.76,75.77,3600000.0
2009-03-04 00:54:00,75.76,75.77,75.76,75.77,6200000.0
2009-03-04 00:55:00,75.77,75.775,75.76,75.775,23600000.0
2009-03-04 00:56:00,75.775,75.82,75.775,75.82,30600000.0
2009-03-04 00:57:00,75.82,75.82,75.78,75.8,20600000.0
2009-03-04 00:58:00,75.79,75.8,75.77,75.8,14000000.0
2009-03-04 00:59:00,75.805,75.82,75.755,75.805,63600000.0
2009-03-04 01:00:00,75.82,75.82,75.8,75.81,11200000.0
2009-03-04 01:01:00,75.815,75.85,75.805,75.85,60400000.0
2009-03-04 01:02:00,75.85,75.85,75.85,75.85,10200000.0
2009-03-04 01:03:00,75.85,75.88,75.835,75.88,52200000.0
2009-03-04 01:04:00,75.885,75.89,75.885,75.89,8000000.0
2009-03-04 01:05:00,75.895,75.895,75.885,75.885,7000000.0
2009-03-04 01:06:00,75.885,75.89,75.885,75.885,6000000.0
2009-03-04 01:07:00,75.89,75.915,75.89,75.915,7000000.0
2009-03-04 01:08:00,75.91,75.915,75.85,75.86,14800000.0
2009-03-04 01:09:00,75.865,75.895,75.86,75.895,36400000.0
2009-03-04 01:10:00,75.895,75.9,75.885,75.89,71200000.0
2009-03-04 01:11:00,75.89,75.9,75.89,75.9,14200000.0
2009-03-04 01:12:00,75.9,75.94,75.9,75.925,25400000.0
2009-03-04 01:13:00,75.93,75.95,75.93,75.95,15000000.0
2009-03-04 01:14:00,75.945,76.03,75.945,76.015,71200000.0
2009-03-04 01:15:00,76.015,76.035,75.98,75.995,33600000.0
2009-03-04 01:16:00,75.995,76.02,75.995,76.02,35000000.0
2009-03-04 01:17:00,76.025,76.035,76.02,76.035,10000000.0
2009-03-04 01:18:00,76.035,76.045,76.025,76.045,23800000.0
2009-03-04 01:19:00,76.045,76.05,76.03,76.04,67800000.0
2009-03-04 01:20:00,76.04,76.08,76.04,76.075,99400000.0
2009-03-04 01:21:00,76.08,76.105,76.07,76.085,40800000.0
2009-03-04 01:22:00,76.08,76.1,76.075,76.1,22000000.0
2009-03-04 01:23:00,76.115,76.12,76.085,76.115,47400000.0
2009-03-04 01:24:00,76.12,76.13,76.11,76.13,49600000.0
2009-03-04 01:25:00,76.135,76.135,76.105,76.11,19800000.0
2009-03-04 01:26:00,76.11,76.155,76.11,76.145,22800000.0
2009-03-04 01:27:00,76.14,76.14,76.115,76.12,41400000.0
2009-03-04 01:28:00,76.12,76.15,76.1,76.105,75200000.0
2009-03-04 01:29:00,76.095,76.13,76.095,76.125,67800000.0
2009-03-04 01:30:00,76.12,76.13,76.105,76.12,82000000.0
2009-03-04 01:31:00,76.12,76.13,76.08,76.095,124000000.0
2009-03-04 01:32:00,76.095,76.105,76.08,76.095,119400000.0
2009-03-04 01:33:00,76.095,76.095,76.08,76.08,77000000.0
2009-03-04 01:34:00,76.09,76.1,76.085,76.095,17000000.0
2009-03-04 01:35:00,76.09,76.1,76.065,76.08,61600000.0
2009-03-04 01:36:00,76.08,76.105,76.07,76.1,104800000.0
2009-03-04 01:37:00,76.1,76.105,76.065,76.09,83200000.0
2009-03-04 01:38:00,76.08,76.1,76.07,76.095,61600000.0
2009-03-04 01:39:00,76.095,76.095,76.07,76.08,114800000.0
2009-03-04 01:40:00,76.08,76.08,76.065,76.07,35200000.0
2009-03-04 01:41:00,76.075,76.08,76.07,76.08,33600000.0
2009-03-04 01:42:00,76.08,76.12,76.08,76.11,74400000.0
2009-03-04 01:43:00,76.11,76.11,76.1,76.105,36400000.0
2009-03-04 01:44:00,76.11,76.11,76.11,76.11,1000000.0
2009-03-04 01:45:00,76.11,76.12,76.11,76.11,7200000.0
2009-03-04 01:46:00,76.115,76.12,76.115,76.12,5600000.0
2009-03-04 01:47:00,76.11,76.125,76.11,76.12,20800000.0
2009-03-04 01:48:00,76.125,76.125,76.11,76.12,40000000.0
2009-03-04 01:49:00,76.12,76.13,76.09,76.09,59200000.0
2009-03-04 01:50:00,76.09,76.105,76.08,76.08,66400000.0
2009-03-04 01:51:00,76.08,76.1,76.065,76.09,110000000.0
2009-03-04 01:52:00,76.09,76.115,76.065,76.105,92400000.0
2009-03-04 01:53:00,76.095,76.105,76.095,76.1,34200000.0
2009-03-04 01:54:00,76.105,76.105,76.09,76.09,53000000.0
2009-03-04 01:55:00,76.09,76.09,76.08,76.09,64400000.0
2009-03-04 01:56:00,76.09,76.1,76.08,76.09,188200000.0
2009-03-04 01:57:00,76.1,76.105,76.095,76.105,13200000.0
2009-03-04 01:58:00,76.11,76.12,76.105,76.12,14000000.0
2009-03-04 01:59:00,76.1,76.11,76.09,76.105,94200000.0
2009-03-04 02:00:00,76.09,76.15,76.09,76.12,424000000.0
2009-03-04 02:01:00,76.12,76.12,76.06,76.07,318200000.0
2009-03-04 02:02:00,76.06,76.08,76.05,76.07,153000000.0
2009-03-04 02:03:00,76.08,76.08,76.06,76.06,54000000.0
2009-03-04 02:04:00,76.07,76.075,76.05,76.055,31000000.0
2009-03-04 02:05:00,76.06,76.07,76.055,76.065,19200000.0
2009-03-04 02:06:00,76.065,76.07,76.06,76.065,19600000.0
2009-03-04 02:07:00,76.07,76.12,76.07,76.105,7000000.0
2009-03-04 02:08:00,76.11,76.11,76.065,76.085,35200000.0
2009-03-04 02:09:00,76.085,76.1,76.05,76.05,34600000.0
2009-03-04 02:10:00,76.05,76.095,76.045,76.085,26200000.0
2009-03-04 02:11:00,76.095,76.1,76.075,76.095,93200000.0
2009-03-04 02:12:00,76.1,76.105,76.07,76.07,41000000.0
2009-03-04 02:13:00,76.07,76.08,76.065,76.075,20000000.0
2009-03-04 02:14:00,76.08,76.11,76.07,76.07,48400000.0
2009-03-04 02:15:00,76.07,76.075,76.055,76.06,29200000.0
2009-03-04 02:16:00,76.07,76.07,76.06,76.06,6000000.0
2009-03-04 02:17:00,76.06,76.06,76.06,76.06,1000000.0
2009-03-04 02:18:00,76.06,76.065,76.06,76.065,2000000.0
2009-03-04 02:19:00,76.06,76.065,76.05,76.05,14000000.0
2009-03-04 02:20:00,76.045,76.06,76.04,76.05,25000000.0
2009-03-04 02:21:00,76.05,76.05,76.03,76.03,5000000.0
2009-03-04 02:22:00,76.035,76.045,76.0,76.025,15000000.0
2009-03-04 02:23:00,76.04,76.04,76.035,76.035,2000000.0
2009-03-04 02:24:00,76.04,76.04,76.02,76.025,6000000.0
2009-03-04 02:25:00,76.02,76.045,76.005,76.03,55200000.0
2009-03-04 02:26:00,76.035,76.035,76.015,76.015,13600000.0
2009-03-04 02:27:00,76.02,76.02,75.97,75.985,39600000.0
2009-03-04 02:28:00,75.99,76.01,75.99,76.0,15000000.0
2009-03-04 02:29:00,75.995,75.995,75.945,75.95,41600000.0
2009-03-04 02:30:00,75.95,75.95,75.92,75.93,38400000.0
2009-03-04 02:31:00,75.93,75.93,75.88,75.88,25000000.0
2009-03-04 02:32:00,75.88,75.92,75.855,75.855,190200000.0
2009-03-04 02:33:00,75.86,75.88,75.825,75.87,141400000.0
2009-03-04 02:34:00,75.865,75.895,75.84,75.885,117800000.0
2009-03-04 02:35:00,75.84,75.86,75.835,75.845,191600000.0
2009-03-04 02:36:00,75.85,75.865,75.775,75.795,295400000.0
2009-03-04 02:37:00,75.8,75.8,75.775,75.795,160400000.0
2009-03-04 02:38:00,75.795,75.895,75.795,75.855,132800000.0
2009-03-04 02:39:00,75.875,75.94,75.865,75.91,283000000.0
2009-03-04 02:40:00,75.91,75.965,75.85,75.925,240000000.0
2009-03-04 02:41:00,75.925,75.975,75.83,75.87,211200000.0
2009-03-04 02:42:00,75.86,75.86,75.82,75.84,65200000.0
2009-03-04 02:43:00,75.825,75.84,75.795,75.835,102800000.0
2009-03-04 02:44:00,75.825,75.845,75.785,75.79,75200000.0
2009-03-04 02:45:00,75.785,75.805,75.775,75.805,64600000.0
2009-03-04 02:46:00,75.805,75.815,75.78,75.795,74000000.0
2009-03-04 02:47:00,75.795,75.795,75.765,75.775,78800000.0
2009-03-04 02:48:00,75.77,75.785,75.76,75.77,65400000.0
2009-03-04 02:49:00,75.78,75.815,75.765,75.785,135000000.0
2009-03-04 02:50:00,75.78,75.79,75.765,75.78,39200000.0
2009-03-04 02:51:00,75.785,75.82,75.775,75.82,25200000.0
2009-03-04 02:52:00,75.82,75.855,75.815,75.85,58800000.0
2009-03-04 02:53:00,75.85,75.88,75.84,75.87,32200000.0
2009-03-04 02:54:00,75.87,75.89,75.84,75.84,71000000.0
2009-03-04 02:55:00,75.845,75.89,75.845,75.89,29400000.0
2009-03-04 02:56:00,75.895,75.9,75.87,75.88,26400000.0
2009-03-04 02:57:00,75.88,75.88,75.88,75.88,17800000.0
2009-03-04 02:58:00,75.88,75.91,75.88,75.91,27600000.0
2009-03-04 02:59:00,75.91,75.94,75.88,75.94,148800000.0
2009-03-04 03:00:00,75.94,75.94,75.89,75.94,95200000.0
2009-03-04 03:01:00,75.925,75.98,75.89,75.98,59800000.0
2009-03-04 03:02:00,75.965,75.965,75.89,75.89,90200000.0
2009-03-04 03:03:00,75.89,75.895,75.86,75.86,34800000.0
2009-03-04 03:04:00,75.86,75.925,75.85,75.89,96000000.0
2009-03-04 03:05:00,75.88,75.9,75.86,75.865,132400000.0
2009-03-04 03:06:00,75.865,75.88,75.86,75.865,231000000.0
2009-03-04 03:07:00,75.875,75.915,75.875,75.9,235400000.0
2009-03-04 03:08:00,75.905,75.94,75.905,75.94,60600000.0
2009-03-04 03:09:00,75.945,75.95,75.92,75.94,30200000.0
2009-03-04 03:10:00,75.95,75.95,75.91,75.94,118800000.0
2009-03-04 03:11:00,75.94,75.94,75.92,75.93,33200000.0
2009-03-04 03:12:00,75.92,75.94,75.91,75.91,49200000.0
2009-03-04 03:13:00,75.91,75.92,75.91,75.91,26800000.0
2009-03-04 03:14:00,75.91,75.91,75.9,75.9,10400000.0
2009-03-04 03:15:00,75.9,75.925,75.9,75.92,41400000.0
2009-03-04 03:16:00,75.92,75.93,75.91,75.93,8800000.0
2009-03-04 03:17:00,75.93,75.93,75.915,75.915,53400000.0
2009-03-04 03:18:00,75.93,75.94,75.92,75.92,27000000.0
2009-03-04 03:19:00,75.92,75.93,75.9,75.925,42400000.0
2009-03-04 03:20:00,75.91,75.91,75.89,75.91,135000000.0
2009-03-04 03:21:00,75.91,75.91,75.88,75.88,109000000.0
2009-03-04 03:22:00,75.88,75.88,75.83,75.87,150800000.0
2009-03-04 03:23:00,75.87,75.87,75.84,75.85,85800000.0
2009-03-04 03:24:00,75.845,75.88,75.845,75.86,32600000.0
2009-03-04 03:25:00,75.85,75.85,75.84,75.84,51000000.0
2009-03-04 03:26:00,75.84,75.85,75.83,75.83,14800000.0
2009-03-04 03:27:00,75.82,75.835,75.82,75.83,10800000.0
2009-03-04 03:28:00,75.835,75.835,75.82,75.825,9400000.0
2009-03-04 03:29:00,75.82,75.83,75.805,75.83,39400000.0
2009-03-04 03:30:00,75.825,75.83,75.82,75.825,5200000.0
2009-03-04 03:31:00,75.82,75.835,75.815,75.825,13200000.0
2009-03-04 03:32:00,75.825,75.825,75.81,75.81,7200000.0
2009-03-04 03:33:00,75.8,75.81,75.795,75.795,14000000.0
2009-03-04 03:34:00,75.795,75.825,75.765,75.82,41000000.0
2009-03-04 03:35:00,75.825,75.825,75.805,75.81,35000000.0
2009-03-04 03:36:00,75.81,75.82,75.805,75.81,20200000.0
2009-03-04 03:37:00,75.81,75.82,75.8,75.8,19000000.0
2009-03-04 03:38:00,75.81,75.83,75.81,75.82,13200000.0
2009-03-04 03:39:00,75.825,75.825,75.8,75.815,28200000.0
2009-03-04 03:40:00,75.815,75.825,75.805,75.815,29000000.0
2009-03-04 03:41:00,75.82,75.825,75.8,75.805,22400000.0
2009-03-04 03:42:00,75.81,75.815,75.795,75.805,40600000.0
2009-03-04 03:43:00,75.805,75.815,75.805,75.81,18000000.0
2009-03-04 03:44:00,75.815,75.825,75.795,75.8,21800000.0
2009-03-04 03:45:00,75.805,75.84,75.805,75.83,29800000.0
2009-03-04 03:46:00,75.835,75.86,75.83,75.84,24000000.0
2009-03-04 03:47:00,75.84,75.84,75.805,75.82,29600000.0
2009-03-04 03:48:00,75.815,75.82,75.805,75.82,27000000.0
2009-03-04 03:49:00,75.825,75.855,75.825,75.855,16400000.0
2009-03-04 03:50:00,75.85,75.855,75.845,75.85,19000000.0
2009-03-04 03:51:00,75.85,75.875,75.85,75.86,34200000.0
2009-03-04 03:52:00,75.865,75.88,75.855,75.855,31200000.0
2009-03-04 03:53:00,75.845,75.87,75.835,75.84,65200000.0
2009-03-04 03:54:00,75.845,75.855,75.84,75.855,25000000.0
2009-03-04 03:55:00,75.855,75.86,75.855,75.86,8000000.0
2009-03-04 03:56:00,75.865,75.885,75.865,75.88,16000000.0
2009-03-04 03:57:00,75.88,75.905,75.875,75.905,68200000.0
2009-03-04 03:58:00,75.91,75.925,75.9,75.91,58600000.0
2009-03-04 03:59:00,75.915,75.925,75.89,75.895,36200000.0
2009-03-04 04:00:00,75.9,75.93,75.9,75.93,26000000.0
2009-03-04 04:01:00,75.92,75.925,75.9,75.915,33000000.0
2009-03-04 04:02:00,75.915,75.94,75.91,75.93,36200000.0
2009-03-04 04:03:00,75.93,75.97,75.93,75.965,64600000.0
2009-03-04 04:04:00,75.965,76.005,75.965,76.005,59000000.0
2009-03-04 04:05:00,75.99,76.0,75.97,76.0,57200000.0
2009-03-04 04:06:00,75.995,76.0,75.965,75.965,28000000.0
2009-03-04 04:07:00,75.96,75.985,75.96,75.985,32200000.0
2009-03-04 04:08:00,75.985,75.995,75.98,75.985,16400000.0
2009-03-04 04:09:00,75.985,75.985,75.965,75.97,42600000.0
2009-03-04 04:10:00,75.97,75.98,75.955,75.98,38800000.0
2009-03-04 04:11:00,75.98,76.0,75.975,75.985,49800000.0
2009-03-04 04:12:00,75.98,75.985,75.96,75.965,20000000.0
2009-03-04 04:13:00,75.97,75.985,75.965,75.975,21000000.0
2009-03-04 04:14:00,75.97,75.98,75.965,75.98,22000000.0
2009-03-04 04:15:00,75.985,75.985,75.965,75.975,23000000.0
2009-03-04 04:16:00,75.965,75.985,75.965,75.985,15000000.0
2009-03-04 04:17:00,75.99,76.01,75.99,76.0,33000000.0
2009-03-04 04:18:00,76.015,76.03,76.01,76.03,22000000.0
2009-03-04 04:19:00,76.025,76.04,76.025,76.04,16000000.0
2009-03-04 04:20:00,76.035,76.065,76.035,76.065,39000000.0
2009-03-04 04:21:00,76.075,76.075,76.06,76.06,16000000.0
2009-03-04 04:22:00,76.055,76.06,76.04,76.045,16000000.0
2009-03-04 04:23:00,76.045,76.05,76.03,76.045,13000000.0
2009-03-04 04:24:00,76.055,76.06,76.05,76.06,17000000.0
2009-03-04 04:25:00,76.06,76.06,76.055,76.055,24000000.0
2009-03-04 04:26:00,76.05,76.065,76.05,76.06,18800000.0
2009-03-04 04:27:00,76.06,76.08,76.06,76.08,28000000.0
2009-03-04 04:28:00,76.08,76.12,76.08,76.1,43400000.0
2009-03-04 04:29:00,76.1,76.1,76.08,76.08,33000000.0
2009-03-04 04:30:00,76.08,76.08,76.08,76.08,16400000.0
2009-03-04 04:31:00,76.08,76.08,76.07,76.07,18800000.0
2009-03-04 04:32:00,76.07,76.07,76.05,76.05,29200000.0
2009-03-04 04:33:00,76.05,76.05,76.04,76.04,23600000.0
2009-03-04 04:34:00,76.04,76.08,76.04,76.08,55600000.0
2009-03-04 04:35:00,76.08,76.085,76.07,76.085,18200000.0
2009-03-04 04:36:00,76.08,76.1,76.075,76.1,74200000.0
2009-03-04 04:37:00,76.1,76.105,76.09,76.105,58400000.0
2009-03-04 04:38:00,76.115,76.12,76.11,76.11,32600000.0
2009-03-04 04:39:00,76.12,76.15,76.12,76.135,55000000.0
2009-03-04 04:40:00,76.14,76.145,76.135,76.14,26000000.0
2009-03-04 04:41:00,76.145,76.145,76.115,76.115,11000000.0
2009-03-04 04:42:00,76.11,76.12,76.1,76.115,22400000.0
2009-03-04 04:43:00,76.115,76.115,76.11,76.115,8800000.0
2009-03-04 04:44:00,76.105,76.105,76.05,76.055,68000000.0
2009-03-04 04:45:00,76.06,76.075,76.045,76.045,54400000.0
2009-03-04 04:46:00,76.05,76.07,76.035,76.05,75200000.0
2009-03-04 04:47:00,76.05,76.09,76.05,76.08,85400000.0
2009-03-04 04:48:00,76.08,76.085,76.06,76.08,31800000.0
2009-03-04 04:49:00,76.08,76.095,76.08,76.085,14800000.0
2009-03-04 04:50:00,76.09,76.09,76.075,76.075,9800000.0
2009-03-04 04:51:00,76.075,76.075,76.045,76.065,17200000.0
2009-03-04 04:52:00,76.06,76.06,76.045,76.05,15800000.0
2009-03-04 04:53:00,76.014,76.014,75.998,76.013,9400000.0
2009-03-04 04:54:00,76.065,76.08,76.06,76.08,9400000.0
2009-03-04 04:55:00,76.08,76.09,76.07,76.075,15000000.0
2009-03-04 04:56:00,76.08,76.08,76.07,76.07,18400000.0
2009-03-04 04:57:00,76.075,76.075,76.06,76.06,25800000.0
2009-03-04 04:58:00,76.06,76.06,76.025,76.04,73400000.0
2009-03-04 04:59:00,76.03,76.05,76.01,76.05,74200000.0
2009-03-04 05:00:00,76.055,76.07,76.045,76.05,37600000.0
2009-03-04 05:01:00,76.045,76.05,76.035,76.05,17200000.0
2009-03-04 05:02:00,76.06,76.075,76.055,76.06,36000000.0
2009-03-04 05:03:00,76.06,76.06,76.015,76.02,56800000.0
2009-03-04 05:04:00,76.02,76.06,76.02,76.05,55400000.0
2009-03-04 05:05:00,76.05,76.06,76.04,76.05,36000000.0
2009-03-04 05:06:00,76.05,76.05,76.03,76.05,24200000.0
2009-03-04 05:07:00,76.05,76.06,76.05,76.06,12600000.0
2009-03-04 05:08:00,76.05,76.05,76.045,76.045,9800000.0
2009-03-04 05:09:00,76.04,76.045,76.035,76.045,7400000.0
2009-03-04 05:10:00,76.04,76.045,76.035,76.04,44400000.0
2009-03-04 05:11:00,76.04,76.045,76.04,76.045,9200000.0
2009-03-04 05:12:00,76.05,76.055,76.045,76.055,8600000.0
2009-03-04 05:13:00,76.05,76.06,76.04,76.06,7400000.0
2009-03-04 05:14:00,76.06,76.06,76.06,76.06,3600000.0
2009-03-04 05:15:00,76.065,76.08,76.06,76.07,40200000.0
2009-03-04 05:16:00,76.065,76.07,76.05,76.055,14800000.0
2009-03-04 05:17:00,76.055,76.065,76.035,76.065,22600000.0
2009-03-04 05:18:00,76.04,76.05,76.025,76.025,61000000.0
2009-03-04 05:19:00,76.04,76.05,76.02,76.05,60600000.0
2009-03-04 05:20:00,76.045,76.055,76.045,76.05,24400000.0
2009-03-04 05:21:00,76.065,76.065,76.065,76.065,1000000.0
2009-03-04 05:22:00,76.07,76.07,76.07,76.07,2000000.0
2009-03-04 05:23:00,76.07,76.07,76.06,76.065,13000000.0
2009-03-04 05:24:00,76.07,76.07,76.07,76.07,1000000.0
2009-03-04 05:25:00,76.065,76.065,76.065,76.065,1000000.0
2009-03-04 05:26:00,76.055,76.055,76.045,76.055,13000000.0
2009-03-04 05:27:00,76.05,76.05,76.05,76.05,1200000.0
2009-03-04 05:28:00,75.996,76.015,75.985,75.998,71200000.0
2009-03-04 05:29:00,76.05,76.05,76.005,76.01,71200000.0
2009-03-04 05:30:00,76.01,76.01,76.0,76.01,44200000.0
2009-03-04 05:31:00,76.01,76.01,76.0,76.0,4000000.0
2009-03-04 05:32:00,75.995,76.01,75.995,76.0,26800000.0
2009-03-04 05:33:00,76.0,76.01,76.0,76.01,9800000.0
2009-03-04 05:34:00,76.01,76.015,76.0,76.015,11200000.0
2009-03-04 05:35:00,76.01,76.025,76.01,76.025,12200000.0
2009-03-04 05:36:00,76.02,76.03,76.02,76.03,5400000.0
2009-03-04 05:37:00,76.03,76.035,76.03,76.035,5800000.0
2009-03-04 05:38:00,76.03,76.045,76.03,76.04,16000000.0
2009-03-04 05:39:00,76.04,76.06,76.04,76.05,32400000.0
2009-03-04 05:40:00,76.05,76.055,76.04,76.04,19400000.0
2009-03-04 05:41:00,76.035,76.04,76.015,76.03,28800000.0
2009-03-04 05:42:00,76.02,76.035,76.015,76.035,26400000.0
2009-03-04 05:43:00,76.03,76.04,76.02,76.04,8600000.0
2009-03-04 05:44:00,76.045,76.045,76.03,76.045,22200000.0
2009-03-04 05:45:00,76.045,76.06,76.045,76.055,38400000.0
2009-03-04 05:46:00,76.055,76.055,76.045,76.045,16200000.0
2009-03-04 05:47:00,76.04,76.04,76.03,76.04,22000000.0
2009-03-04 05:48:00,76.04,76.055,76.04,76.05,18400000.0
2009-03-04 05:49:00,76.05,76.05,76.035,76.035,19800000.0
2009-03-04 05:50:00,76.035,76.045,76.03,76.035,16800000.0
2009-03-04 05:51:00,76.04,76.04,76.02,76.02,20000000.0
2009-03-04 05:52:00,76.02,76.03,76.02,76.025,18400000.0
2009-03-04 05:53:00,76.025,76.03,76.02,76.03,7400000.0
2009-03-04 05:54:00,76.025,76.025,76.02,76.02,7200000.0
2009-03-04 05:55:00,76.01,76.02,76.01,76.015,53800000.0
2009-03-04 05:56:00,76.01,76.01,76.005,76.01,17000000.0
2009-03-04 05:57:00,76.01,76.01,75.99,75.99,35000000.0
2009-03-04 05:58:00,75.995,75.995,75.98,75.995,107200000.0
2009-03-04 05:59:00,75.99,75.995,75.945,75.98,150800000.0
2009-03-04 06:00:00,75.975,75.99,75.975,75.985,91400000.0
2009-03-04 06:01:00,75.985,75.995,75.975,75.995,27600000.0
2009-03-04 06:02:00,75.995,75.995,75.985,75.99,15000000.0
2009-03-04 06:03:00,75.995,75.995,75.965,75.97,23200000.0
2009-03-04 06:04:00,75.975,75.975,75.965,75.97,19600000.0
2009-03-04 06:05:00,75.97,75.97,75.955,75.96,41800000.0
2009-03-04 06:06:00,75.96,75.96,75.94,75.94,16800000.0
2009-03-04 06:07:00,75.94,75.94,75.94,75.94,9000000.0
2009-03-04 06:08:00,75.94,75.95,75.94,75.95,23000000.0
2009-03-04 06:09:00,75.977,76.03,75.977,76.03,7000000.0
2009-03-04 06:10:00,75.965,75.985,75.965,75.985,7000000.0
2009-03-04 06:11:00,75.99,75.99,75.985,75.985,2000000.0
2009-03-04 06:12:00,76.043,76.06,76.043,76.056,1000000.0
2009-03-04 06:13:00,75.99,75.99,75.99,75.99,1000000.0
2009-03-04 06:14:00,75.995,76.005,75.995,76.0,13000000.0
2009-03-04 06:15:00,76.0,76.015,75.995,75.995,13000000.0
2009-03-04 06:16:00,75.99,75.99,75.975,75.98,8000000.0
2009-03-04 06:17:00,75.98,75.98,75.98,75.98,1000000.0
2009-03-04 06:18:00,75.985,75.985,75.97,75.97,9600000.0
2009-03-04 06:19:00,75.975,75.975,75.965,75.97,23200000.0
2009-03-04 06:20:00,75.97,75.985,75.97,75.98,16200000.0
2009-03-04 06:21:00,75.985,76.0,75.985,75.995,11600000.0
2009-03-04 06:22:00,76.0,76.005,75.98,75.99,65800000.0
2009-03-04 06:23:00,75.985,75.995,75.98,75.995,35400000.0
2009-03-04 06:24:00,75.995,76.025,75.995,76.005,23400000.0
2009-03-04 06:25:00,76.01,76.01,76.0,76.0,6400000.0
2009-03-04 06:26:00,76.0,76.0,76.0,76.0,10600000.0
2009-03-04 06:27:00,75.99,76.0,75.99,76.0,8000000.0
2009-03-04 06:28:00,76.005,76.02,75.99,76.01,126400000.0
2009-03-04 06:29:00,76.015,76.02,76.015,76.015,6600000.0
2009-03-04 06:30:00,76.02,76.03,76.015,76.03,7400000.0
2009-03-04 06:31:00,76.03,76.06,76.03,76.04,57000000.0
2009-03-04 06:32:00,76.04,76.06,76.025,76.03,37600000.0
2009-03-04 06:33:00,76.035,76.04,75.985,75.99,10000000.0
2009-03-04 06:34:00,75.99,75.99,75.975,75.985,13600000.0
2009-03-04 06:35:00,75.985,75.985,75.985,75.985,1000000.0
2009-03-04 06:36:00,75.98,75.99,75.98,75.98,6200000.0
2009-03-04 06:37:00,75.985,75.985,75.975,75.975,9000000.0
2009-03-04 06:38:00,75.975,75.975,75.97,75.97,8000000.0
2009-03-04 06:39:00,75.975,75.985,75.975,75.98,14000000.0
2009-03-04 06:40:00,75.975,75.975,75.96,75.965,10200000.0
2009-03-04 06:41:00,75.97,75.97,75.965,75.965,17800000.0
2009-03-04 06:42:00,75.97,75.985,75.965,75.965,14800000.0
2009-03-04 06:43:00,76.017,76.033,76.017,76.022,21800000.0
2009-03-04 06:44:00,75.96,75.99,75.95,75.95,21800000.0
2009-03-04 06:45:00,75.95,75.95,75.93,75.94,41000000.0
2009-03-04 06:46:00,75.94,75.94,75.94,75.94,3200000.0
2009-03-04 06:47:00,75.94,75.95,75.93,75.945,21800000.0
2009-03-04 06:48:00,75.95,75.97,75.95,75.97,28200000.0
2009-03-04 06:49:00,75.96,75.96,75.96,75.96,13600000.0
2009-03-04 06:50:00,75.96,75.965,75.95,75.96,43600000.0
2009-03-04 06:51:00,75.96,75.96,75.945,75.95,18600000.0
2009-03-04 06:52:00,75.96,75.96,75.945,75.96,12400000.0
2009-03-04 06:53:00,75.96,75.96,75.945,75.95,16800000.0
2009-03-04 06:54:00,75.95,75.955,75.95,75.95,10200000.0
2009-03-04 06:55:00,75.95,75.955,75.95,75.95,5600000.0
2009-03-04 06:56:00,75.955,75.955,75.94,75.94,9800000.0
2009-03-04 06:57:00,75.94,75.945,75.94,75.945,3200000.0
2009-03-04 06:58:00,75.95,75.95,75.95,75.95,5800000.0
2009-03-04 06:59:00,75.955,75.955,75.95,75.95,5400000.0
2009-03-04 07:00:00,75.95,75.95,75.92,75.92,16200000.0
2009-03-04 07:01:00,75.92,75.95,75.915,75.95,32400000.0
2009-03-04 07:02:00,75.95,75.965,75.94,75.94,32600000.0
2009-03-04 07:03:00,75.94,75.965,75.93,75.955,23000000.0
2009-03-04 07:04:00,75.96,75.965,75.955,75.96,30800000.0
2009-03-04 07:05:00,75.965,76.0,75.965,75.98,41800000.0
2009-03-04 07:06:00,75.98,75.985,75.98,75.985,7800000.0
2009-03-04 07:07:00,75.99,75.995,75.99,75.995,6400000.0
2009-03-04 07:08:00,75.99,76.0,75.99,75.995,19000000.0
2009-03-04 07:09:00,76.005,76.04,76.005,76.04,35400000.0
2009-03-04 07:10:00,76.035,76.06,76.035,76.05,33000000.0
2009-03-04 07:11:00,76.05,76.06,76.045,76.06,21400000.0
2009-03-04 07:12:00,76.06,76.07,76.05,76.07,104800000.0
2009-03-04 07:13:00,76.06,76.07,76.05,76.065,65800000.0
2009-03-04 07:14:00,76.07,76.07,76.04,76.04,64800000.0
2009-03-04 07:15:00,76.05,76.06,76.045,76.055,15800000.0
2009-03-04 07:16:00,76.05,76.05,76.03,76.035,35200000.0
2009-03-04 07:17:00,76.04,76.04,76.015,76.015,19400000.0
2009-03-04 07:18:00,76.035,76.035,76.03,76.03,9600000.0
2009-03-04 07:19:00,76.03,76.035,76.005,76.035,76800000.0
2009-03-04 07:20:00,76.04,76.04,75.96,75.98,39600000.0
2009-03-04 07:21:00,75.975,75.985,75.975,75.985,9600000.0
2009-03-04 07:22:00,76.0,76.015,75.995,76.01,42000000.0
2009-03-04 07:23:00,76.015,76.015,76.01,76.01,5000000.0
2009-03-04 07:24:00,76.01,76.03,76.01,76.02,20000000.0
2009-03-04 07:25:00,76.02,76.04,76.015,76.04,38400000.0
2009-03-04 07:26:00,76.04,76.04,76.02,76.04,91800000.0
2009-03-04 07:27:00,76.04,76.06,76.04,76.05,24800000.0
2009-03-04 07:28:00,76.05,76.05,76.02,76.02,82800000.0
2009-03-04 07:29:00,76.02,76.05,76.02,76.05,35200000.0
2009-03-04 07:30:00,76.04,76.05,76.03,76.04,57600000.0
2009-03-04 07:31:00,76.04,76.045,76.03,76.045,23000000.0
2009-03-04 07:32:00,76.045,76.045,76.045,76.045,1000000.0
2009-03-04 07:33:00,76.05,76.05,76.045,76.045,6000000.0
2009-03-04 07:34:00,76.05,76.05,76.05,76.05,2000000.0
2009-03-04 07:35:00,76.05,76.05,76.02,76.045,65800000.0
2009-03-04 07:36:00,76.04,76.045,76.02,76.03,50600000.0
2009-03-04 07:37:00,76.03,76.045,76.03,76.045,13200000.0
2009-03-04 07:38:00,76.045,76.045,76.005,76.015,22400000.0
2009-03-04 07:39:00,76.01,76.015,76.0,76.01,26400000.0
2009-03-04 07:40:00,76.01,76.05,76.01,76.02,68400000.0
2009-03-04 07:41:00,76.03,76.03,76.02,76.03,15000000.0
2009-03-04 07:42:00,76.025,76.025,76.02,76.02,4400000.0
2009-03-04 07:43:00,76.025,76.04,76.025,76.03,60200000.0
2009-03-04 07:44:00,76.03,76.04,76.02,76.02,52400000.0
2009-03-04 07:45:00,76.025,76.025,76.015,76.015,37200000.0
2009-03-04 07:46:00,76.015,76.015,76.0,76.015,24600000.0
2009-03-04 07:47:00,76.02,76.02,75.96,75.96,39400000.0
2009-03-04 07:48:00,75.96,75.965,75.95,75.95,32400000.0
2009-03-04 07:49:00,75.945,75.95,75.94,75.95,29600000.0
2009-03-04 07:50:00,75.955,75.965,75.955,75.965,6200000.0
2009-03-04 07:51:00,75.965,75.97,75.96,75.97,11000000.0
2009-03-04 07:52:00,75.97,76.005,75.97,76.005,14400000.0
2009-03-04 07:53:00,76.0,76.005,76.0,76.005,8600000.0
2009-03-04 07:54:00,76.01,76.03,76.01,76.02,15600000.0
2009-03-04 07:55:00,76.025,76.025,76.0,76.01,43400000.0
2009-03-04 07:56:00,76.01,76.015,76.01,76.015,2200000.0
2009-03-04 07:57:00,76.01,76.02,76.01,76.02,11600000.0
2009-03-04 07:58:00,76.02,76.02,76.01,76.02,13000000.0
2009-03-04 07:59:00,76.025,76.04,76.025,76.04,12400000.0
2009-03-04 08:00:00,76.04,76.045,76.03,76.03,20200000.0
2009-03-04 08:01:00,76.03,76.03,76.02,76.03,19800000.0
2009-03-04 08:02:00,76.045,76.06,76.035,76.04,33000000.0
2009-03-04 08:03:00,76.04,76.045,76.035,76.045,15600000.0
2009-03-04 08:04:00,76.04,76.045,76.015,76.045,52200000.0
2009-03-04 08:05:00,76.055,76.085,76.045,76.075,25400000.0
2009-03-04 08:06:00,76.08,76.1,76.075,76.09,20600000.0
2009-03-04 08:07:00,76.095,76.095,76.06,76.08,48000000.0
2009-03-04 08:08:00,76.07,76.08,76.07,76.08,9400000.0
2009-03-04 08:09:00,76.07,76.09,76.065,76.08,26600000.0
2009-03-04 08:10:00,76.08,76.08,76.06,76.08,39200000.0
2009-03-04 08:11:00,76.08,76.08,76.07,76.08,19200000.0
2009-03-04 08:12:00,76.08,76.08,76.07,76.08,27800000.0
2009-03-04 08:13:00,76.07,76.07,76.06,76.06,20400000.0
2009-03-04 08:14:00,76.07,76.07,76.05,76.06,26600000.0
2009-03-04 08:15:00,76.06,76.06,76.05,76.05,3400000.0
2009-03-04 08:16:00,76.05,76.06,76.05,76.06,6600000.0
2009-03-04 08:17:00,76.06,76.06,76.06,76.06,1200000.0
2009-03-04 08:18:00,76.06,76.065,76.05,76.06,19600000.0
2009-03-04 08:19:00,76.065,76.07,76.065,76.07,3200000.0
2009-03-04 08:20:00,76.06,76.065,76.055,76.06,15000000.0
2009-03-04 08:21:00,76.065,76.07,76.065,76.07,10200000.0
2009-03-04 08:22:00,76.07,76.07,76.06,76.06,7400000.0
2009-03-04 08:23:00,76.065,76.07,76.06,76.07,4200000.0
2009-03-04 08:24:00,76.07,76.07,76.07,76.07,3200000.0
2009-03-04 08:25:00,76.07,76.1,76.07,76.09,19800000.0
2009-03-04 08:26:00,76.09,76.1,76.09,76.09,13800000.0
2009-03-04 08:27:00,76.09,76.1,76.075,76.1,29000000.0
2009-03-04 08:28:00,76.1,76.1,76.09,76.095,24200000.0
2009-03-04 08:29:00,76.095,76.1,76.095,76.095,10200000.0
2009-03-04 08:30:00,76.095,76.11,76.095,76.1,11600000.0
2009-03-04 08:31:00,76.105,76.105,76.09,76.105,19000000.0
2009-03-04 08:32:00,76.1,76.175,76.1,76.16,88400000.0
2009-03-04 08:33:00,76.16,76.18,76.15,76.17,86800000.0
2009-03-04 08:34:00,76.17,76.19,76.15,76.18,47600000.0
2009-03-04 08:35:00,76.175,76.18,76.13,76.145,60700000.0
2009-03-04 08:36:00,76.145,76.175,76.14,76.17,78000000.0
2009-03-04 08:37:00,76.17,76.17,76.15,76.16,22600000.0
2009-03-04 08:38:00,76.16,76.16,76.14,76.16,65200000.0
2009-03-04 08:39:00,76.15,76.15,76.12,76.13,62600000.0
2009-03-04 08:40:00,76.135,76.16,76.135,76.16,65400000.0
2009-03-04 08:41:00,76.16,76.16,76.115,76.12,52200000.0
2009-03-04 08:42:00,76.12,76.12,76.1,76.11,12000000.0
2009-03-04 08:43:00,76.11,76.13,76.11,76.13,30800000.0
2009-03-04 08:44:00,76.13,76.13,76.12,76.13,27400000.0
2009-03-04 08:45:00,76.13,76.15,76.13,76.14,24800000.0
2009-03-04 08:46:00,76.14,76.15,76.13,76.14,28400000.0
2009-03-04 08:47:00,76.14,76.14,76.12,76.12,11200000.0
2009-03-04 08:48:00,76.12,76.135,76.12,76.135,7600000.0
2009-03-04 08:49:00,76.135,76.15,76.13,76.13,14400000.0
2009-03-04 08:50:00,76.14,76.165,76.125,76.15,29400000.0
2009-03-04 08:51:00,76.15,76.155,76.12,76.13,26000000.0
2009-03-04 08:52:00,76.13,76.16,76.13,76.15,50200000.0
2009-03-04 08:53:00,76.15,76.17,76.14,76.16,20000000.0
2009-03-04 08:54:00,76.165,76.17,76.16,76.16,6600000.0
2009-03-04 08:55:00,76.16,76.165,76.155,76.165,11600000.0
2009-03-04 08:56:00,76.16,76.17,76.15,76.15,15400000.0
2009-03-04 08:57:00,76.14,76.14,76.13,76.14,21000000.0
2009-03-04 08:58:00,76.15,76.15,76.14,76.15,12800000.0
2009-03-04 08:59:00,76.15,76.165,76.145,76.145,11800000.0
2009-03-04 09:00:00,76.145,76.205,76.14,76.19,26400000.0
2009-03-04 09:01:00,76.19,76.27,76.17,76.245,120700000.0
2009-03-04 09:02:00,76.24,76.24,76.17,76.17,55800000.0
2009-03-04 09:03:00,76.185,76.255,76.18,76.22,98800000.0
2009-03-04 09:04:00,76.22,76.22,76.18,76.22,44400000.0
2009-03-04 09:05:00,76.22,76.235,76.18,76.2,204600000.0
2009-03-04 09:06:00,76.2,76.205,76.16,76.165,74000000.0
2009-03-04 09:07:00,76.16,76.18,76.155,76.17,55800000.0
2009-03-04 09:08:00,76.165,76.185,76.15,76.18,49400000.0
2009-03-04 09:09:00,76.175,76.195,76.175,76.185,47000000.0
2009-03-04 09:10:00,76.2,76.205,76.175,76.175,36200000.0
2009-03-04 09:11:00,76.17,76.18,76.17,76.18,14000000.0
2009-03-04 09:12:00,76.18,76.18,76.16,76.16,24200000.0
2009-03-04 09:13:00,76.16,76.17,76.16,76.16,6400000.0
2009-03-04 09:14:00,76.155,76.16,76.155,76.16,13000000.0
2009-03-04 09:15:00,76.16,76.185,76.15,76.17,65000000.0
2009-03-04 09:16:00,76.17,76.19,76.16,76.19,99400000.0
2009-03-04 09:17:00,76.185,76.2,76.185,76.2,85200000.0
2009-03-04 09:18:00,76.2,76.22,76.19,76.215,85800000.0
2009-03-04 09:19:00,76.225,76.32,76.225,76.32,86000000.0
2009-03-04 09:20:00,76.32,76.44,76.305,76.43,239800000.0
2009-03-04 09:21:00,76.43,76.495,76.43,76.47,164600000.0
2009-03-04 09:22:00,76.47,76.48,76.4,76.42,157800000.0
2009-03-04 09:23:00,76.43,76.45,76.42,76.44,148800000.0
2009-03-04 09:24:00,76.425,76.43,76.405,76.405,94400000.0
2009-03-04 09:25:00,76.41,76.47,76.405,76.47,142200000.0
2009-03-04 09:26:00,76.475,76.51,76.465,76.485,264600000.0
2009-03-04 09:27:00,76.48,76.505,76.465,76.495,208800000.0
2009-03-04 09:28:00,76.495,76.505,76.465,76.465,123600000.0
2009-03-04 09:29:00,76.46,76.48,76.45,76.455,66000000.0
2009-03-04 09:30:00,76.46,76.46,76.44,76.44,102400000.0
2009-03-04 09:31:00,76.44,76.47,76.44,76.46,59200000.0
2009-03-04 09:32:00,76.455,76.46,76.435,76.44,83600000.0
2009-03-04 09:33:00,76.435,76.44,76.41,76.415,106600000.0
2009-03-04 09:34:00,76.41,76.415,76.4,76.415,30000000.0
2009-03-04 09:35:00,76.42,76.42,76.4,76.41,23200000.0
2009-03-04 09:36:00,76.405,76.41,76.37,76.4,79800000.0
2009-03-04 09:37:00,76.4,76.445,76.385,76.44,166800000.0
2009-03-04 09:38:00,76.445,76.52,76.435,76.515,161400000.0
2009-03-04 09:39:00,76.51,76.54,76.475,76.49,197800000.0
2009-03-04 09:40:00,76.485,76.495,76.47,76.485,131000000.0
2009-03-04 09:41:00,76.505,76.525,76.49,76.515,96800000.0
2009-03-04 09:42:00,76.52,76.525,76.5,76.515,85800000.0
2009-03-04 09:43:00,76.515,76.565,76.51,76.555,109200000.0
2009-03-04 09:44:00,76.555,76.555,76.515,76.525,95000000.0
2009-03-04 09:45:00,76.52,76.53,76.52,76.525,22800000.0
2009-03-04 09:46:00,76.525,76.525,76.465,76.47,88200000.0
2009-03-04 09:47:00,76.465,76.465,76.415,76.44,107600000.0
2009-03-04 09:48:00,76.435,76.495,76.435,76.485,117000000.0
2009-03-04 09:49:00,76.485,76.52,76.475,76.5,157800000.0
2009-03-04 09:50:00,76.49,76.5,76.43,76.45,180800000.0
2009-03-04 09:51:00,76.455,76.46,76.435,76.435,56600000.0
2009-03-04 09:52:00,76.435,76.44,76.43,76.435,85400000.0
2009-03-04 09:53:00,76.43,76.435,76.425,76.435,44600000.0
2009-03-04 09:54:00,76.435,76.445,76.435,76.44,30600000.0
2009-03-04 09:55:00,76.445,76.465,76.425,76.43,75400000.0
2009-03-04 09:56:00,76.43,76.515,76.43,76.46,167600000.0
2009-03-04 09:57:00,76.445,76.48,76.405,76.465,140200000.0
2009-03-04 09:58:00,76.47,76.495,76.45,76.465,236400000.0
2009-03-04 09:59:00,76.47,76.49,76.445,76.465,191400000.0
2009-03-04 10:00:00,76.47,76.495,76.455,76.475,222400000.0
2009-03-04 10:01:00,76.475,76.485,76.445,76.455,180600000.0
2009-03-04 10:02:00,76.455,76.475,76.405,76.47,211000000.0
2009-03-04 10:03:00,76.475,76.48,76.415,76.45,220200000.0
2009-03-04 10:04:00,76.46,76.525,76.44,76.515,194400000.0
2009-03-04 10:05:00,76.515,76.52,76.485,76.505,145800000.0
2009-03-04 10:06:00,76.51,76.55,76.51,76.525,134200000.0
2009-03-04 10:07:00,76.52,76.545,76.52,76.535,209400000.0
2009-03-04 10:08:00,76.54,76.565,76.535,76.56,196400000.0
2009-03-04 10:09:00,76.56,76.565,76.545,76.56,162800000.0
2009-03-04 10:10:00,76.555,76.585,76.54,76.585,218600000.0
2009-03-04 10:11:00,76.58,76.63,76.57,76.605,174400000.0
2009-03-04 10:12:00,76.61,76.685,76.605,76.685,173400000.0
2009-03-04 10:13:00,76.685,76.77,76.68,76.72,232400000.0
2009-03-04 10:14:00,76.725,76.78,76.715,76.76,312800000.0
2009-03-04 10:15:00,76.755,76.805,76.755,76.795,292000000.0
2009-03-04 10:16:00,76.795,76.845,76.79,76.81,296400000.0
2009-03-04 10:17:00,76.815,76.82,76.745,76.765,270400000.0
2009-03-04 10:18:00,76.76,76.795,76.73,76.795,283200000.0
2009-03-04 10:19:00,76.795,76.845,76.775,76.835,194800000.0
2009-03-04 10:20:00,76.84,76.91,76.835,76.895,181400000.0
2009-03-04 10:21:00,76.9,76.945,76.85,76.935,183600000.0
2009-03-04 10:22:00,76.94,76.94,76.89,76.9,229800000.0
2009-03-04 10:23:00,76.9,76.94,76.885,76.905,157800000.0
2009-03-04 10:24:00,76.905,76.945,76.875,76.94,237200000.0
2009-03-04 10:25:00,76.935,76.945,76.87,76.875,207400000.0
2009-03-04 10:26:00,76.875,76.935,76.865,76.905,175600000.0
2009-03-04 10:27:00,76.91,76.95,76.895,76.925,182000000.0
2009-03-04 10:28:00,76.93,76.935,76.905,76.93,164800000.0
2009-03-04 10:29:00,76.93,76.995,76.93,76.99,190800000.0
2009-03-04 10:30:00,76.995,77.005,76.94,76.94,207600000.0
2009-03-04 10:31:00,76.925,77.01,76.9,77.01,306400000.0
2009-03-04 10:32:00,77.0,77.04,76.995,77.025,137800000.0
2009-03-04 10:33:00,77.025,77.025,76.96,76.97,174600000.0
2009-03-04 10:34:00,76.975,76.995,76.93,76.97,250400000.0
2009-03-04 10:35:00,76.975,76.995,76.965,76.97,153000000.0
2009-03-04 10:36:00,76.975,76.975,76.88,76.895,180000000.0
2009-03-04 10:37:00,76.915,76.925,76.88,76.895,142000000.0
2009-03-04 10:38:00,76.895,76.895,76.88,76.885,66600000.0
2009-03-04 10:39:00,76.88,76.885,76.855,76.875,103200000.0
2009-03-04 10:40:00,76.88,76.885,76.845,76.85,73200000.0
2009-03-04 10:41:00,76.845,76.85,76.8,76.805,71400000.0
2009-03-04 10:42:00,76.805,76.805,76.78,76.795,188000000.0
2009-03-04 10:43:00,76.8,76.83,76.785,76.785,92600000.0
2009-03-04 10:44:00,76.785,76.825,76.78,76.815,233200000.0
2009-03-04 10:45:00,76.82,76.82,76.78,76.785,223400000.0
2009-03-04 10:46:00,76.785,76.795,76.76,76.77,150800000.0
2009-03-04 10:47:00,76.765,76.78,76.745,76.765,118400000.0
2009-03-04 10:48:00,76.765,76.81,76.76,76.805,105800000.0
2009-03-04 10:49:00,76.805,76.81,76.735,76.755,151600000.0
2009-03-04 10:50:00,76.75,76.755,76.725,76.73,174599999.0
2009-03-04 10:51:00,76.73,76.745,76.725,76.74,230000000.0
2009-03-04 10:52:00,76.745,76.795,76.745,76.78,158600000.0
2009-03-04 10:53:00,76.785,76.805,76.765,76.795,194200000.0
2009-03-04 10:54:00,76.795,76.83,76.79,76.825,164400000.0
2009-03-04 10:55:00,76.82,76.845,76.81,76.82,145800000.0
2009-03-04 10:56:00,76.825,76.825,76.785,76.785,132000000.0
2009-03-04 10:57:00,76.79,76.79,76.765,76.765,109000000.0
2009-03-04 10:58:00,76.755,76.77,76.725,76.73,220600000.0
2009-03-04 10:59:00,76.73,76.74,76.725,76.73,253200000.0
2009-03-04 11:00:00,76.73,76.775,76.73,76.765,172400000.0
2009-03-04 11:01:00,76.76,76.775,76.76,76.765,54400000.0
2009-03-04 11:02:00,76.77,76.785,76.76,76.765,91400000.0
2009-03-04 11:03:00,76.77,76.795,76.76,76.775,189000000.0
2009-03-04 11:04:00,76.78,76.785,76.765,76.765,57400000.0
2009-03-04 11:05:00,76.765,76.775,76.75,76.765,65400000.0
2009-03-04 11:06:00,76.765,76.79,76.74,76.76,74000000.0
2009-03-04 11:07:00,76.755,76.79,76.725,76.735,155600000.0
2009-03-04 11:08:00,76.735,76.735,76.69,76.695,192600000.0
2009-03-04 11:09:00,76.695,76.725,76.69,76.72,151800000.0
2009-03-04 11:10:00,76.72,76.75,76.72,76.725,111000000.0
2009-03-04 11:11:00,76.725,76.75,76.71,76.75,101200000.0
2009-03-04 11:12:00,76.75,76.775,76.735,76.74,148600000.0
2009-03-04 11:13:00,76.74,76.745,76.65,76.66,201600000.0
2009-03-04 11:14:00,76.665,76.67,76.6,76.61,185400000.0
2009-03-04 11:15:00,76.625,76.655,76.575,76.59,190600000.0
2009-03-04 11:16:00,76.595,76.65,76.59,76.65,114200000.0
2009-03-04 11:17:00,76.655,76.665,76.635,76.64,90600000.0
2009-03-04 11:18:00,76.655,76.655,76.595,76.605,101800000.0
2009-03-04 11:19:00,76.61,76.635,76.605,76.62,108400000.0
2009-03-04 11:20:00,76.62,76.645,76.595,76.6,190800000.0
2009-03-04 11:21:00,76.595,76.63,76.595,76.605,138000000.0
2009-03-04 11:22:00,76.61,76.61,76.595,76.6,145000000.0
2009-03-04 11:23:00,76.6,76.62,76.595,76.605,185200000.0
2009-03-04 11:24:00,76.605,76.64,76.595,76.64,96000000.0
2009-03-04 11:25:00,76.625,76.655,76.625,76.645,111200000.0
2009-03-04 11:26:00,76.645,76.66,76.645,76.66,35200000.0
2009-03-04 11:27:00,76.655,76.655,76.635,76.635,39200000.0
2009-03-04 11:28:00,76.64,76.645,76.605,76.63,78200000.0
2009-03-04 11:29:00,76.63,76.63,76.605,76.63,134600000.0
2009-03-04 11:30:00,76.63,76.645,76.62,76.625,90800000.0
2009-03-04 11:31:00,76.63,76.675,76.625,76.675,69400000.0
2009-03-04 11:32:00,76.67,76.68,76.655,76.66,81800000.0
2009-03-04 11:33:00,76.665,76.67,76.66,76.66,81200000.0
2009-03-04 11:34:00,76.65,76.68,76.65,76.66,78000000.0
2009-03-04 11:35:00,76.665,76.72,76.665,76.705,148200000.0
2009-03-04 11:36:00,76.7,76.7,76.68,76.685,97000000.0
2009-03-04 11:37:00,76.685,76.71,76.685,76.685,94000000.0
2009-03-04 11:38:00,76.685,76.745,76.685,76.74,111800000.0
2009-03-04 11:39:00,76.735,76.78,76.735,76.745,194000000.0
2009-03-04 11:40:00,76.76,76.78,76.755,76.78,119600000.0
2009-03-04 11:41:00,76.78,76.79,76.77,76.79,48400000.0
2009-03-04 11:42:00,76.785,76.785,76.735,76.735,94400000.0
2009-03-04 11:43:00,76.735,76.765,76.735,76.75,31600000.0
2009-03-04 11:44:00,76.745,76.765,76.735,76.76,108400000.0
2009-03-04 11:45:00,76.765,76.785,76.755,76.755,73800000.0
2009-03-04 11:46:00,76.75,76.76,76.735,76.755,144800000.0
2009-03-04 11:47:00,76.75,76.76,76.75,76.755,42000000.0
2009-03-04 11:48:00,76.76,76.76,76.735,76.74,109600000.0
2009-03-04 11:49:00,76.745,76.77,76.735,76.75,101800000.0
2009-03-04 11:50:00,76.755,76.765,76.75,76.75,87000000.0
2009-03-04 11:51:00,76.75,76.755,76.72,76.74,151600000.0
2009-03-04 11:52:00,76.735,76.765,76.735,76.755,156800000.0
2009-03-04 11:53:00,76.755,76.765,76.745,76.75,111800000.0
2009-03-04 11:54:00,76.745,76.82,76.74,76.8,116000000.0
2009-03-04 11:55:00,76.81,76.81,76.775,76.785,197600000.0
2009-03-04 11:56:00,76.785,76.815,76.78,76.81,102400000.0
2009-03-04 11:57:00,76.805,76.865,76.805,76.84,173600000.0
2009-03-04 11:58:00,76.84,76.85,76.795,76.825,100000000.0
2009-03-04 11:59:00,76.82,76.855,76.82,76.845,99600000.0
2009-03-04 12:00:00,76.845,76.85,76.825,76.825,86400000.0
2009-03-04 12:01:00,76.825,76.83,76.82,76.83,22600000.0
2009-03-04 12:02:00,76.83,76.835,76.82,76.825,70400000.0
2009-03-04 12:03:00,76.83,76.845,76.815,76.825,105200000.0
2009-03-04 12:04:00,76.825,76.85,76.82,76.825,66200000.0
2009-03-04 12:05:00,76.83,76.84,76.825,76.825,53600000.0
2009-03-04 12:06:00,76.83,76.845,76.825,76.83,69400000.0
2009-03-04 12:07:00,76.83,76.86,76.825,76.85,163600000.0
2009-03-04 12:08:00,76.85,76.89,76.85,76.875,289800000.0
2009-03-04 12:09:00,76.875,76.88,76.805,76.805,322000000.0
2009-03-04 12:10:00,76.8,76.815,76.8,76.805,113600000.0
2009-03-04 12:11:00,76.81,76.81,76.8,76.805,95200000.0
2009-03-04 12:12:00,76.81,76.85,76.81,76.84,174800000.0
2009-03-04 12:13:00,76.845,76.86,76.84,76.86,133600000.0
2009-03-04 12:14:00,76.86,76.88,76.86,76.87,158600000.0
2009-03-04 12:15:00,76.875,76.875,76.845,76.855,44400000.0
2009-03-04 12:16:00,76.855,76.89,76.845,76.89,111600000.0
2009-03-04 12:17:00,76.89,76.89,76.835,76.84,127200000.0
2009-03-04 12:18:00,76.845,76.845,76.815,76.82,109000000.0
2009-03-04 12:19:00,76.82,76.82,76.8,76.805,67600000.0
2009-03-04 12:20:00,76.81,76.82,76.795,76.81,99200000.0
2009-03-04 12:21:00,76.81,76.83,76.795,76.82,101200000.0
2009-03-04 12:22:00,76.825,76.845,76.82,76.845,31600000.0
2009-03-04 12:23:00,76.85,76.87,76.775,76.815,176400000.0
2009-03-04 12:24:00,76.82,76.84,76.75,76.75,174400000.0
2009-03-04 12:25:00,76.755,76.785,76.755,76.785,52600000.0
2009-03-04 12:26:00,76.79,76.815,76.78,76.8,82400000.0
2009-03-04 12:27:00,76.8,76.8,76.77,76.79,61600000.0
2009-03-04 12:28:00,76.79,76.795,76.77,76.79,101400000.0
2009-03-04 12:29:00,76.795,76.805,76.79,76.795,31200000.0
2009-03-04 12:30:00,76.795,76.795,76.77,76.785,105600000.0
2009-03-04 12:31:00,76.785,76.79,76.775,76.78,67200000.0
2009-03-04 12:32:00,76.78,76.78,76.77,76.78,45800000.0
2009-03-04 12:33:00,76.775,76.78,76.765,76.77,38800000.0
2009-03-04 12:34:00,76.77,76.79,76.76,76.77,67600000.0
2009-03-04 12:35:00,76.765,76.765,76.76,76.765,29600000.0
2009-03-04 12:36:00,76.765,76.765,76.73,76.735,100800000.0
2009-03-04 12:37:00,76.73,76.74,76.725,76.73,67000000.0
2009-03-04 12:38:00,76.735,76.755,76.725,76.735,105000000.0
2009-03-04 12:39:00,76.735,76.74,76.73,76.735,87200000.0
2009-03-04 12:40:00,76.735,76.735,76.725,76.73,78000000.0
2009-03-04 12:41:00,76.73,76.74,76.72,76.74,88600000.0
2009-03-04 12:42:00,76.74,76.74,76.73,76.735,62800000.0
2009-03-04 12:43:00,76.735,76.77,76.735,76.75,150800000.0
2009-03-04 12:44:00,76.755,76.76,76.745,76.75,88200000.0
2009-03-04 12:45:00,76.75,76.76,76.69,76.705,213200000.0
2009-03-04 12:46:00,76.71,76.72,76.705,76.705,88200000.0
2009-03-04 12:47:00,76.705,76.765,76.705,76.73,111200000.0
2009-03-04 12:48:00,76.735,76.755,76.715,76.755,101600000.0
2009-03-04 12:49:00,76.755,76.765,76.73,76.73,144400000.0
2009-03-04 12:50:00,76.725,76.735,76.72,76.73,85800000.0
2009-03-04 12:51:00,76.73,76.755,76.705,76.725,70800000.0
2009-03-04 12:52:00,76.725,76.73,76.725,76.73,8600000.0
2009-03-04 12:53:00,76.73,76.73,76.725,76.73,37600000.0
2009-03-04 12:54:00,76.73,76.755,76.73,76.75,84000000.0
2009-03-04 12:55:00,76.75,76.75,76.73,76.735,115200000.0
2009-03-04 12:56:00,76.74,76.745,76.74,76.74,6800000.0
2009-03-04 12:57:00,76.74,76.765,76.725,76.765,175400000.0
2009-03-04 12:58:00,76.765,76.79,76.765,76.79,118000000.0
2009-03-04 12:59:00,76.79,76.79,76.75,76.765,98200000.0
2009-03-04 13:00:00,76.765,76.765,76.745,76.76,158200000.0
2009-03-04 13:01:00,76.765,76.765,76.73,76.755,120400000.0
2009-03-04 13:02:00,76.75,76.755,76.74,76.75,94600000.0
2009-03-04 13:03:00,76.75,76.755,76.735,76.735,41200000.0
2009-03-04 13:04:00,76.73,76.74,76.72,76.74,62600000.0
2009-03-04 13:05:00,76.74,76.74,76.725,76.74,40600000.0
2009-03-04 13:06:00,76.74,76.745,76.73,76.745,76000000.0
2009-03-04 13:07:00,76.75,76.765,76.745,76.755,72800000.0
2009-03-04 13:08:00,76.76,76.765,76.74,76.74,68200000.0
2009-03-04 13:09:00,76.745,76.75,76.74,76.75,24400000.0
2009-03-04 13:10:00,76.745,76.755,76.74,76.75,28200000.0
2009-03-04 13:11:00,76.75,76.78,76.75,76.77,80200000.0
2009-03-04 13:12:00,76.77,76.77,76.755,76.755,91400000.0
2009-03-04 13:13:00,76.76,76.76,76.755,76.755,24000000.0
2009-03-04 13:14:00,76.755,76.765,76.75,76.76,70800000.0
2009-03-04 13:15:00,76.76,76.765,76.755,76.76,31000000.0
2009-03-04 13:16:00,76.755,76.765,76.75,76.76,84400000.0
2009-03-04 13:17:00,76.76,76.77,76.755,76.77,39800000.0
2009-03-04 13:18:00,76.77,76.79,76.77,76.79,102400000.0
2009-03-04 13:19:00,76.8,76.82,76.795,76.805,129000000.0
2009-03-04 13:20:00,76.805,76.805,76.78,76.785,107800000.0
2009-03-04 13:21:00,76.805,76.835,76.8,76.825,77400000.0
2009-03-04 13:22:00,76.83,76.865,76.83,76.865,125800000.0
2009-03-04 13:23:00,76.86,76.86,76.83,76.835,97400000.0
2009-03-04 13:24:00,76.83,76.845,76.81,76.825,156200000.0
2009-03-04 13:25:00,76.825,76.905,76.82,76.905,60200000.0
2009-03-04 13:26:00,76.905,76.915,76.895,76.905,50000000.0
2009-03-04 13:27:00,76.905,76.905,76.885,76.895,146200000.0
2009-03-04 13:28:00,76.9,76.905,76.895,76.905,47600000.0
2009-03-04 13:29:00,76.905,76.92,76.895,76.915,105600000.0
2009-03-04 13:30:00,76.915,76.93,76.91,76.925,98800000.0
2009-03-04 13:31:00,76.93,76.93,76.905,76.905,76000000.0
2009-03-04 13:32:00,76.905,76.915,76.9,76.905,142000000.0
2009-03-04 13:33:00,76.915,76.92,76.905,76.915,71800000.0
2009-03-04 13:34:00,76.915,76.925,76.905,76.915,79600000.0
2009-03-04 13:35:00,76.915,76.925,76.905,76.925,94400000.0
2009-03-04 13:36:00,76.925,76.955,76.915,76.945,94600000.0
2009-03-04 13:37:00,76.95,76.965,76.94,76.955,68200000.0
2009-03-04 13:38:00,76.95,76.97,76.935,76.96,138800000.0
2009-03-04 13:39:00,76.96,76.96,76.93,76.95,77400000.0
2009-03-04 13:40:00,76.95,76.955,76.88,76.92,178200000.0
2009-03-04 13:41:00,76.925,76.93,76.9,76.91,94400000.0
2009-03-04 13:42:00,76.91,76.915,76.885,76.91,161400000.0
2009-03-04 13:43:00,76.91,76.91,76.86,76.86,119000000.0
2009-03-04 13:44:00,76.85,76.885,76.84,76.875,120000000.0
2009-03-04 13:45:00,76.875,76.88,76.87,76.87,82200000.0
2009-03-04 13:46:00,76.88,76.88,76.845,76.855,101800000.0
2009-03-04 13:47:00,76.855,76.885,76.855,76.875,175000000.0
2009-03-04 13:48:00,76.87,76.885,76.865,76.885,61000000.0
2009-03-04 13:49:00,76.89,76.955,76.875,76.955,136800000.0
2009-03-04 13:50:00,76.955,76.965,76.92,76.92,149800000.0
2009-03-04 13:51:00,76.915,76.965,76.915,76.95,100200000.0
2009-03-04 13:52:00,76.96,76.975,76.945,76.97,121600000.0
2009-03-04 13:53:00,76.97,76.975,76.95,76.97,109800000.0
2009-03-04 13:54:00,76.97,76.975,76.945,76.96,110200000.0
2009-03-04 13:55:00,76.96,76.985,76.955,76.965,102800000.0
2009-03-04 13:56:00,76.965,76.965,76.955,76.965,70000000.0
2009-03-04 13:57:00,76.965,76.98,76.95,76.96,111400000.0
2009-03-04 13:58:00,76.965,76.995,76.965,76.975,113000000.0
2009-03-04 13:59:00,76.965,76.975,76.94,76.96,108600000.0
2009-03-04 14:00:00,76.96,76.965,76.92,76.935,120800000.0
2009-03-04 14:01:00,76.935,76.94,76.92,76.925,48800000.0
2009-03-04 14:02:00,76.93,76.93,76.88,76.88,91200000.0
2009-03-04 14:03:00,76.88,76.9,76.875,76.885,107600000.0
2009-03-04 14:04:00,76.885,76.89,76.88,76.88,34400000.0
2009-03-04 14:05:00,76.885,76.89,76.87,76.88,123800000.0
2009-03-04 14:06:00,76.88,76.945,76.88,76.915,188400000.0
2009-03-04 14:07:00,76.92,76.935,76.895,76.915,146800000.0
2009-03-04 14:08:00,76.915,76.965,76.915,76.945,136200000.0
2009-03-04 14:09:00,76.945,76.955,76.935,76.935,55000000.0
2009-03-04 14:10:00,76.94,76.94,76.895,76.895,47800000.0
2009-03-04 14:11:00,76.895,76.92,76.89,76.92,47600000.0
2009-03-04 14:12:00,76.92,76.935,76.92,76.935,101800000.0
2009-03-04 14:13:00,76.935,76.96,76.93,76.93,135400000.0
2009-03-04 14:14:00,76.93,76.955,76.92,76.935,73600000.0
2009-03-04 14:15:00,76.935,76.94,76.905,76.915,108400000.0
2009-03-04 14:16:00,76.915,76.975,76.915,76.955,106400000.0
2009-03-04 14:17:00,76.955,76.995,76.935,76.945,97400000.0
2009-03-04 14:18:00,76.935,76.94,76.92,76.925,66200000.0
2009-03-04 14:19:00,76.925,76.945,76.895,76.895,139600000.0
2009-03-04 14:20:00,76.9,76.905,76.86,76.865,133200000.0
2009-03-04 14:21:00,76.865,76.865,76.86,76.865,10400000.0
2009-03-04 14:22:00,76.87,76.875,76.86,76.865,30800000.0
2009-03-04 14:23:00,76.865,76.865,76.85,76.855,12600000.0
2009-03-04 14:24:00,76.86,76.885,76.855,76.86,50600000.0
2009-03-04 14:25:00,76.86,76.865,76.83,76.835,101200000.0
2009-03-04 14:26:00,76.83,76.845,76.815,76.845,59800000.0
2009-03-04 14:27:00,76.845,76.87,76.845,76.85,46400000.0
2009-03-04 14:28:00,76.85,76.88,76.83,76.845,138000000.0
2009-03-04 14:29:00,76.84,76.85,76.84,76.84,36200000.0
2009-03-04 14:30:00,76.845,76.875,76.845,76.86,49800000.0
2009-03-04 14:31:00,76.86,76.88,76.86,76.875,24000000.0
2009-03-04 14:32:00,76.875,76.895,76.865,76.87,28800000.0
2009-03-04 14:33:00,76.87,76.88,76.87,76.88,30400000.0
2009-03-04 14:34:00,76.875,76.885,76.875,76.88,22400000.0
2009-03-04 14:35:00,76.88,76.905,76.88,76.9,43800000.0
2009-03-04 14:36:00,76.895,76.9,76.86,76.86,61000000.0
2009-03-04 14:37:00,76.86,76.875,76.86,76.875,22600000.0
2009-03-04 14:38:00,76.875,76.895,76.875,76.895,24600000.0
2009-03-04 14:39:00,76.89,76.905,76.88,76.885,70200000.0
2009-03-04 14:40:00,76.88,76.89,76.88,76.88,22000000.0
2009-03-04 14:41:00,76.88,76.905,76.86,76.905,73800000.0
2009-03-04 14:42:00,76.905,76.91,76.875,76.885,26800000.0
2009-03-04 14:43:00,76.88,76.91,76.88,76.9,107400000.0
2009-03-04 14:44:00,76.9,76.925,76.89,76.92,73800000.0
2009-03-04 14:45:00,76.91,76.91,76.885,76.89,91800000.0
2009-03-04 14:46:00,76.89,76.915,76.885,76.91,71000000.0
2009-03-04 14:47:00,76.975,77.07,76.975,77.07,107800000.0
2009-03-04 14:48:00,77.065,77.08,77.06,77.07,162800000.0
2009-03-04 14:49:00,77.07,77.09,77.06,77.07,63600000.0
2009-03-04 14:50:00,77.07,77.095,77.065,77.09,44200000.0
2009-03-04 14:51:00,77.09,77.09,77.075,77.08,24200000.0
2009-03-04 14:52:00,77.08,77.095,77.055,77.065,62800000.0
2009-03-04 14:53:00,77.065,77.065,77.05,77.06,28800000.0
2009-03-04 14:54:00,77.06,77.07,77.045,77.065,90400000.0
2009-03-04 14:55:00,77.065,77.15,77.06,77.105,125600000.0
2009-03-04 14:56:00,77.105,77.2,77.105,77.16,78400000.0
2009-03-04 14:57:00,77.155,77.155,77.04,77.065,162200000.0
2009-03-04 14:58:00,77.075,77.14,77.075,77.14,61800000.0
2009-03-04 14:59:00,77.12,77.185,77.1,77.185,94600000.0
2009-03-04 15:00:00,77.18,77.185,77.14,77.18,118600000.0
2009-03-04 15:01:00,77.175,77.215,77.15,77.19,181600000.0
2009-03-04 15:02:00,77.195,77.195,77.16,77.175,129000000.0
2009-03-04 15:03:00,77.17,77.18,77.13,77.17,91000000.0
2009-03-04 15:04:00,77.17,77.2,77.165,77.18,213200000.0
2009-03-04 15:05:00,77.18,77.185,77.15,77.18,172800000.0
2009-03-04 15:06:00,77.18,77.21,77.175,77.175,63800000.0
2009-03-04 15:07:00,77.17,77.19,77.145,77.16,69800000.0
2009-03-04 15:08:00,77.16,77.195,77.15,77.19,61000000.0
2009-03-04 15:09:00,77.19,77.195,77.14,77.15,196400000.0
2009-03-04 15:10:00,77.15,77.165,77.13,77.165,125600000.0
2009-03-04 15:11:00,77.16,77.22,77.145,77.2,286200000.0
2009-03-04 15:12:00,77.2,77.215,77.16,77.175,306200000.0
2009-03-04 15:13:00,77.17,77.19,77.14,77.145,236200000.0
2009-03-04 15:14:00,77.145,77.17,77.1,77.1,298800000.0
2009-03-04 15:15:00,77.105,77.17,77.075,77.11,216000000.0
2009-03-04 15:16:00,77.11,77.15,77.09,77.11,193800000.0
2009-03-04 15:17:00,77.11,77.12,77.035,77.055,232000000.0
2009-03-04 15:18:00,77.055,77.055,76.935,76.98,186000000.0
2009-03-04 15:19:00,76.98,77.015,76.975,76.98,70200000.0
2009-03-04 15:20:00,76.98,77.01,76.965,76.97,117000000.0
2009-03-04 15:21:00,76.96,77.01,76.96,76.98,124800000.0
2009-03-04 15:22:00,76.975,76.995,76.96,76.97,94800000.0
2009-03-04 15:23:00,76.97,76.985,76.94,76.965,38200000.0
2009-03-04 15:24:00,76.96,77.0,76.95,76.975,60600000.0
2009-03-04 15:25:00,76.97,76.985,76.955,76.96,29200000.0
2009-03-04 15:26:00,76.95,76.965,76.945,76.955,36200000.0
2009-03-04 15:27:00,76.965,76.975,76.945,76.975,55200000.0
2009-03-04 15:28:00,76.97,77.01,76.97,76.99,62200000.0
2009-03-04 15:29:00,76.995,77.04,76.985,77.025,61600000.0
2009-03-04 15:30:00,77.02,77.055,77.01,77.04,61400000.0
2009-03-04 15:31:00,77.045,77.06,77.04,77.06,37000000.0
2009-03-04 15:32:00,77.055,77.12,77.055,77.09,61400000.0
2009-03-04 15:33:00,77.095,77.12,77.065,77.07,96000000.0
2009-03-04 15:34:00,77.07,77.08,77.05,77.07,57600000.0
2009-03-04 15:35:00,77.075,77.09,77.06,77.07,22400000.0
2009-03-04 15:36:00,77.065,77.075,77.055,77.07,17000000.0
2009-03-04 15:37:00,77.065,77.14,77.055,77.13,73600000.0
2009-03-04 15:38:00,77.13,77.155,77.125,77.13,102800000.0
2009-03-04 15:39:00,77.14,77.15,77.095,77.125,129000000.0
2009-03-04 15:40:00,77.13,77.135,77.105,77.115,51400000.0
2009-03-04 15:41:00,77.125,77.135,77.11,77.125,45800000.0
2009-03-04 15:42:00,77.125,77.145,77.125,77.13,35400000.0
2009-03-04 15:43:00,77.14,77.145,77.125,77.135,14800000.0
2009-03-04 15:44:00,77.145,77.19,77.125,77.17,72400000.0
2009-03-04 15:45:00,77.185,77.195,77.16,77.17,117600000.0
2009-03-04 15:46:00,77.16,77.205,77.16,77.2,71600000.0
2009-03-04 15:47:00,77.195,77.21,77.19,77.205,36800000.0
2009-03-04 15:48:00,77.2,77.28,77.195,77.28,52800000.0
2009-03-04 15:49:00,77.27,77.275,77.26,77.27,27600000.0
2009-03-04 15:50:00,77.265,77.275,77.24,77.25,68400000.0
2009-03-04 15:51:00,77.25,77.29,77.225,77.245,74200000.0
2009-03-04 15:52:00,77.25,77.26,77.24,77.25,44000000.0
2009-03-04 15:53:00,77.25,77.26,77.245,77.245,20600000.0
2009-03-04 15:54:00,77.25,77.3,77.24,77.3,36400000.0
2009-03-04 15:55:00,77.3,77.335,77.29,77.335,91600000.0
2009-03-04 15:56:00,77.34,77.35,77.315,77.315,151200000.0
2009-03-04 15:57:00,77.32,77.335,77.285,77.33,93600000.0
2009-03-04 15:58:00,77.33,77.33,77.295,77.31,51400000.0
2009-03-04 15:59:00,77.31,77.36,77.305,77.325,91800000.0
2009-03-04 16:00:00,77.335,77.355,77.305,77.325,97000000.0
2009-03-04 16:01:00,77.325,77.385,77.325,77.36,82600000.0
2009-03-04 16:02:00,77.36,77.375,77.34,77.355,70800000.0
2009-03-04 16:03:00,77.35,77.405,77.35,77.4,64800000.0
2009-03-04 16:04:00,77.4,77.475,77.38,77.465,91800000.0
2009-03-04 16:05:00,77.46,77.51,77.44,77.495,150400000.0
2009-03-04 16:06:00,77.5,77.545,77.5,77.535,37200000.0
2009-03-04 16:07:00,77.535,77.58,77.505,77.505,91000000.0
2009-03-04 16:08:00,77.51,77.515,77.48,77.495,150100000.0
2009-03-04 16:09:00,77.49,77.51,77.49,77.49,83400000.0
2009-03-04 16:10:00,77.48,77.49,77.44,77.46,238200000.0
2009-03-04 16:11:00,77.46,77.52,77.45,77.51,277600000.0
2009-03-04 16:12:00,77.51,77.53,77.5,77.515,185800000.0
2009-03-04 16:13:00,77.52,77.52,77.5,77.51,100000000.0
2009-03-04 16:14:00,77.51,77.51,77.48,77.49,127200000.0
2009-03-04 16:15:00,77.485,77.53,77.475,77.53,144600000.0
2009-03-04 16:16:00,77.55,77.575,77.525,77.55,137400000.0
2009-03-04 16:17:00,77.55,77.555,77.505,77.505,83000000.0
2009-03-04 16:18:00,77.505,77.52,77.415,77.42,197200000.0
2009-03-04 16:19:00,77.42,77.45,77.415,77.44,112800000.0
2009-03-04 16:20:00,77.435,77.44,77.36,77.37,91200000.0
2009-03-04 16:21:00,77.365,77.385,77.35,77.36,77800000.0
2009-03-04 16:22:00,77.36,77.36,77.3,77.315,98800000.0
2009-03-04 16:23:00,77.32,77.37,77.28,77.37,108400000.0
2009-03-04 16:24:00,77.37,77.37,77.335,77.335,29000000.0
2009-03-04 16:25:00,77.335,77.335,77.29,77.29,49800000.0
2009-03-04 16:26:00,77.29,77.315,77.285,77.315,29200000.0
2009-03-04 16:27:00,77.33,77.37,77.315,77.37,104400000.0
2009-03-04 16:28:00,77.36,77.39,77.34,77.38,61000000.0
2009-03-04 16:29:00,77.375,77.39,77.375,77.39,7000000.0
2009-03-04 16:30:00,77.385,77.405,77.37,77.38,81000000.0
2009-03-04 16:31:00,77.38,77.385,77.36,77.36,50400000.0
2009-03-04 16:32:00,77.36,77.375,77.355,77.355,71800000.0
2009-03-04 16:33:00,77.355,77.38,77.33,77.33,96800000.0
2009-03-04 16:34:00,77.34,77.39,77.32,77.365,154600000.0
2009-03-04 16:35:00,77.375,77.375,77.33,77.37,120200000.0
2009-03-04 16:36:00,77.375,77.435,77.375,77.385,132600000.0
2009-03-04 16:37:00,77.39,77.425,77.385,77.415,111600000.0
2009-03-04 16:38:00,77.41,77.415,77.375,77.41,53200000.0
2009-03-04 16:39:00,77.41,77.435,77.34,77.34,110000000.0
2009-03-04 16:40:00,77.335,77.395,77.335,77.39,61200000.0
2009-03-04 16:41:00,77.39,77.42,77.39,77.39,167000000.0
2009-03-04 16:42:00,77.39,77.42,77.39,77.4,79200000.0
2009-03-04 16:43:00,77.385,77.4,77.315,77.34,276200000.0
2009-03-04 16:44:00,77.33,77.39,77.325,77.335,252600001.0
2009-03-04 16:45:00,77.35,77.36,77.33,77.33,277000000.0
2009-03-04 16:46:00,77.33,77.37,77.295,77.365,495200000.0
2009-03-04 16:47:00,77.37,77.37,77.335,77.335,273400000.0
2009-03-04 16:48:00,77.34,77.37,77.335,77.355,251400000.0
2009-03-04 16:49:00,77.355,77.395,77.345,77.39,350599999.0
2009-03-04 16:50:00,77.39,77.39,77.325,77.345,253600000.0
2009-03-04 16:51:00,77.345,77.365,77.31,77.32,323600000.0
2009-03-04 16:52:00,77.32,77.32,77.285,77.295,358400000.0
2009-03-04 16:53:00,77.295,77.34,77.295,77.31,274800000.0
2009-03-04 16:54:00,77.3,77.35,77.295,77.335,299999999.0
2009-03-04 16:55:00,77.335,77.335,77.31,77.31,155000000.0
2009-03-04 16:56:00,77.31,77.355,77.31,77.345,291200000.0
2009-03-04 16:57:00,77.35,77.38,77.305,77.31,290200000.0
2009-03-04 16:58:00,77.305,77.335,77.305,77.325,330400000.0
2009-03-04 16:59:00,77.32,77.4,77.3,77.395,265400000.0
2009-03-04 17:00:00,77.4,77.41,77.37,77.39,270400000.0
2009-03-04 17:01:00,77.39,77.47,77.385,77.44,274400000.0
2009-03-04 17:02:00,77.44,77.445,77.39,77.4,304200000.0
2009-03-04 17:03:00,77.41,77.44,77.405,77.425,227400000.0
2009-03-04 17:04:00,77.43,77.44,77.405,77.43,216000000.0
2009-03-04 17:05:00,77.435,77.5,77.42,77.5,215400000.0
2009-03-04 17:06:00,77.5,77.595,77.5,77.595,394600000.0
2009-03-04 17:07:00,77.59,77.595,77.53,77.535,337400000.0
2009-03-04 17:08:00,77.535,77.56,77.5,77.545,279200000.0
2009-03-04 17:09:00,77.54,77.55,77.505,77.51,305000000.0
2009-03-04 17:10:00,77.51,77.51,77.45,77.455,255400000.0
2009-03-04 17:11:00,77.455,77.455,77.35,77.39,375600000.0
2009-03-04 17:12:00,77.39,77.405,77.375,77.38,379600000.0
2009-03-04 17:13:00,77.38,77.38,77.32,77.33,254600000.0
2009-03-04 17:14:00,77.33,77.34,77.235,77.25,370200000.0
2009-03-04 17:15:00,77.255,77.265,77.22,77.22,364200000.0
2009-03-04 17:16:00,77.22,77.22,77.045,77.075,477600000.0
2009-03-04 17:17:00,77.075,77.09,77.02,77.02,243200001.0
2009-03-04 17:18:00,77.01,77.08,77.005,77.08,124600000.0
2009-03-04 17:19:00,77.085,77.135,77.085,77.125,131600000.0
2009-03-04 17:20:00,77.12,77.13,77.06,77.07,180800000.0
2009-03-04 17:21:00,77.07,77.11,77.07,77.09,79000000.0
2009-03-04 17:22:00,77.09,77.125,77.08,77.125,80000000.0
2009-03-04 17:23:00,77.12,77.135,77.1,77.11,135200000.0
2009-03-04 17:24:00,77.105,77.16,77.105,77.145,59000000.0
2009-03-04 17:25:00,77.145,77.18,77.145,77.175,36000000.0
2009-03-04 17:26:00,77.17,77.255,77.17,77.2,102800000.0
2009-03-04 17:27:00,77.185,77.22,77.18,77.185,108600000.0
2009-03-04 17:28:00,77.185,77.225,77.17,77.185,129600000.0
2009-03-04 17:29:00,77.18,77.32,77.18,77.295,145800000.0
2009-03-04 17:30:00,77.3,77.315,77.245,77.275,193400000.0
2009-03-04 17:31:00,77.275,77.295,77.27,77.27,85600000.0
2009-03-04 17:32:00,77.265,77.31,77.235,77.295,172400000.0
2009-03-04 17:33:00,77.3,77.35,77.3,77.345,72800000.0
2009-03-04 17:34:00,77.335,77.35,77.295,77.31,90000000.0
2009-03-04 17:35:00,77.31,77.32,77.265,77.265,57200000.0
2009-03-04 17:36:00,77.25,77.26,77.215,77.245,176200000.0
2009-03-04 17:37:00,77.25,77.28,77.24,77.27,101400000.0
2009-03-04 17:38:00,77.27,77.285,77.25,77.275,160200000.0
2009-03-04 17:39:00,77.275,77.32,77.265,77.28,106800000.0
2009-03-04 17:40:00,77.275,77.3,77.265,77.28,46600000.0
2009-03-04 17:41:00,77.285,77.36,77.285,77.35,93600000.0
2009-03-04 17:42:00,77.355,77.37,77.33,77.36,79600000.0
2009-03-04 17:43:00,77.37,77.38,77.34,77.355,47200000.0
2009-03-04 17:44:00,77.36,77.36,77.33,77.33,42000000.0
2009-03-04 17:45:00,77.33,77.365,77.33,77.36,62800000.0
2009-03-04 17:46:00,77.36,77.38,77.35,77.35,44000000.0
2009-03-04 17:47:00,77.35,77.355,77.315,77.325,77600000.0
2009-03-04 17:48:00,77.33,77.35,77.31,77.35,83000000.0
2009-03-04 17:49:00,77.35,77.365,77.32,77.355,91200000.0
2009-03-04 17:50:00,77.355,77.355,77.26,77.31,94200000.0
2009-03-04 17:51:00,77.305,77.335,77.27,77.33,66600000.0
2009-03-04 17:52:00,77.32,77.34,77.31,77.335,63600000.0
2009-03-04 17:53:00,77.34,77.35,77.32,77.335,34600000.0
2009-03-04 17:54:00,77.34,77.34,77.285,77.29,55600000.0
2009-03-04 17:55:00,77.29,77.32,77.28,77.295,42400000.0
2009-03-04 17:56:00,77.29,77.295,77.26,77.265,43400000.0
2009-03-04 17:57:00,77.275,77.275,77.19,77.195,86000000.0
2009-03-04 17:58:00,77.2,77.27,77.2,77.27,44800000.0
2009-03-04 17:59:00,77.265,77.355,77.245,77.335,110000000.0
2009-03-04 18:00:00,77.33,77.365,77.33,77.345,70400000.0
2009-03-04 18:01:00,77.34,77.355,77.335,77.35,33400000.0
2009-03-04 18:02:00,77.34,77.37,77.33,77.365,55600000.0
2009-03-04 18:03:00,77.36,77.365,77.335,77.355,19800000.0
2009-03-04 18:04:00,77.35,77.38,77.35,77.365,29000000.0
2009-03-04 18:05:00,77.36,77.4,77.355,77.4,36600000.0
2009-03-04 18:06:00,77.395,77.415,77.39,77.41,36200000.0
2009-03-04 18:07:00,77.41,77.455,77.405,77.42,208600000.0
2009-03-04 18:08:00,77.42,77.465,77.405,77.46,311000000.0
2009-03-04 18:09:00,77.47,77.47,77.45,77.45,116200000.0
2009-03-04 18:10:00,77.455,77.48,77.45,77.47,161200000.0
2009-03-04 18:11:00,77.47,77.5,77.47,77.48,152400000.0
2009-03-04 18:12:00,77.48,77.48,77.43,77.445,179200000.0
2009-03-04 18:13:00,77.435,77.48,77.435,77.475,241800000.0
2009-03-04 18:14:00,77.47,77.485,77.44,77.46,244800000.0
2009-03-04 18:15:00,77.46,77.48,77.455,77.455,171000000.0
2009-03-04 18:16:00,77.455,77.46,77.435,77.45,115200000.0
2009-03-04 18:17:00,77.45,77.46,77.43,77.43,138400000.0
2009-03-04 18:18:00,77.43,77.43,77.38,77.38,191400000.0
2009-03-04 18:19:00,77.38,77.405,77.365,77.375,157800000.0
2009-03-04 18:20:00,77.375,77.405,77.36,77.38,195800000.0
2009-03-04 18:21:00,77.38,77.44,77.3,77.405,330200000.0
2009-03-04 18:22:00,77.405,77.405,77.36,77.38,178800000.0
2009-03-04 18:23:00,77.38,77.44,77.36,77.43,321400000.0
2009-03-04 18:24:00,77.43,77.445,77.39,77.42,295199999.0
2009-03-04 18:25:00,77.42,77.43,77.4,77.42,166400000.0
2009-03-04 18:26:00,77.42,77.45,77.42,77.43,175400000.0
2009-03-04 18:27:00,77.425,77.43,77.42,77.42,66400000.0
2009-03-04 18:28:00,77.415,77.42,77.375,77.415,155800000.0
2009-03-04 18:29:00,77.415,77.6,77.41,77.555,306200000.0
2009-03-04 18:30:00,77.555,77.63,77.555,77.63,502800000.0
2009-03-04 18:31:00,77.625,77.66,77.61,77.64,391199999.0
2009-03-04 18:32:00,77.635,77.64,77.555,77.575,178000000.0
2009-03-04 18:33:00,77.57,77.6,77.55,77.565,265400000.0
2009-03-04 18:34:00,77.565,77.635,77.565,77.625,238600000.0
2009-03-04 18:35:00,77.625,77.63,77.53,77.535,221200000.0
2009-03-04 18:36:00,77.54,77.65,77.49,77.635,309800000.0
2009-03-04 18:37:00,77.64,77.705,77.64,77.67,321300000.0
2009-03-04 18:38:00,77.665,77.7,77.605,77.68,305200000.0
2009-03-04 18:39:00,77.685,77.74,77.66,77.71,256600000.0
2009-03-04 18:40:00,77.72,77.73,77.68,77.705,193400000.0
2009-03-04 18:41:00,77.7,77.7,77.59,77.63,319400000.0
2009-03-04 18:42:00,77.63,77.63,77.575,77.575,177200000.0
2009-03-04 18:43:00,77.58,77.62,77.57,77.58,213000000.0
2009-03-04 18:44:00,77.58,77.605,77.565,77.57,196600000.0
2009-03-04 18:45:00,77.565,77.6,77.565,77.58,212600000.0
2009-03-04 18:46:00,77.57,77.59,77.49,77.5,216600001.0
2009-03-04 18:47:00,77.495,77.51,77.45,77.485,220400000.0
2009-03-04 18:48:00,77.49,77.51,77.445,77.49,254600000.0
2009-03-04 18:49:00,77.505,77.56,77.5,77.56,305800000.0
2009-03-04 18:50:00,77.56,77.59,77.55,77.59,230400000.0
2009-03-04 18:51:00,77.59,77.705,77.59,77.69,426200000.0
2009-03-04 18:52:00,77.695,77.7,77.645,77.67,327800000.0
2009-03-04 18:53:00,77.675,77.68,77.595,77.61,192400000.0
2009-03-04 18:54:00,77.615,77.625,77.59,77.62,221600000.0
2009-03-04 18:55:00,77.61,77.68,77.61,77.63,217000000.0
2009-03-04 18:56:00,77.635,77.65,77.61,77.62,180000000.0
2009-03-04 18:57:00,77.62,77.68,77.585,77.68,269000000.0
2009-03-04 18:58:00,77.68,77.785,77.67,77.785,363200000.0
2009-03-04 18:59:00,77.785,77.805,77.765,77.78,348800000.0
2009-03-04 19:00:00,77.785,77.825,77.77,77.785,344000001.0
2009-03-04 19:01:00,77.785,77.82,77.76,77.815,261200000.0
2009-03-04 19:02:00,77.82,77.825,77.74,77.74,243400000.0
2009-03-04 19:03:00,77.74,77.745,77.69,77.72,213800000.0
2009-03-04 19:04:00,77.725,77.73,77.66,77.68,170800000.0
2009-03-04 19:05:00,77.68,77.695,77.665,77.685,129000000.0
2009-03-04 19:06:00,77.685,77.72,77.685,77.705,191800000.0
2009-03-04 19:07:00,77.7,77.745,77.7,77.725,174800000.0
2009-03-04 19:08:00,77.725,77.73,77.695,77.705,189800000.0
2009-03-04 19:09:00,77.705,77.72,77.675,77.72,89200000.0
2009-03-04 19:10:00,77.72,77.74,77.72,77.72,88000000.0
2009-03-04 19:11:00,77.72,77.74,77.695,77.695,107400000.0
2009-03-04 19:12:00,77.69,77.71,77.64,77.69,228200000.0
2009-03-04 19:13:00,77.69,77.69,77.635,77.67,218000000.0
2009-03-04 19:14:00,77.67,77.67,77.645,77.67,120400000.0
2009-03-04 19:15:00,77.67,77.675,77.66,77.67,67600000.0
2009-03-04 19:16:00,77.67,77.67,77.585,77.6,242400000.0
2009-03-04 19:17:00,77.61,77.625,77.58,77.61,193800000.0
2009-03-04 19:18:00,77.61,77.64,77.6,77.64,205800000.0
2009-03-04 19:19:00,77.645,77.65,77.635,77.65,80200000.0
2009-03-04 19:20:00,77.64,77.65,77.63,77.65,111600000.0
2009-03-04 19:21:00,77.645,77.655,77.63,77.64,93800000.0
2009-03-04 19:22:00,77.64,77.68,77.64,77.675,83800000.0
2009-03-04 19:23:00,77.67,77.715,77.665,77.67,183400000.0
2009-03-04 19:24:00,77.665,77.665,77.63,77.635,165000000.0
2009-03-04 19:25:00,77.63,77.68,77.615,77.615,193200000.0
2009-03-04 19:26:00,77.62,77.675,77.62,77.655,161200000.0
2009-03-04 19:27:00,77.655,77.68,77.62,77.62,122000000.0
2009-03-04 19:28:00,77.625,77.64,77.585,77.62,153200000.0
2009-03-04 19:29:00,77.62,77.63,77.61,77.63,32200000.0
2009-03-04 19:30:00,77.62,77.64,77.59,77.59,143400000.0
2009-03-04 19:31:00,77.59,77.6,77.54,77.54,110800000.0
2009-03-04 19:32:00,77.53,77.58,77.53,77.57,153600000.0
2009-03-04 19:33:00,77.57,77.58,77.54,77.54,133400000.0
2009-03-04 19:34:00,77.54,77.59,77.54,77.58,86600000.0
2009-03-04 19:35:00,77.58,77.6,77.555,77.58,155600000.0
2009-03-04 19:36:00,77.58,77.58,77.49,77.49,286400000.0
2009-03-04 19:37:00,77.495,77.56,77.495,77.55,198000000.0
2009-03-04 19:38:00,77.56,77.6,77.56,77.6,255000000.0
2009-03-04 19:39:00,77.6,77.6,77.56,77.57,128000000.0
2009-03-04 19:40:00,77.57,77.61,77.565,77.585,123600000.0
2009-03-04 19:41:00,77.585,77.6,77.5,77.51,172800000.0
2009-03-04 19:42:00,77.52,77.52,77.47,77.475,95400000.0
2009-03-04 19:43:00,77.475,77.51,77.475,77.495,185000000.0
2009-03-04 19:44:00,77.495,77.505,77.465,77.48,153800000.0
2009-03-04 19:45:00,77.48,77.5,77.48,77.48,136600000.0
2009-03-04 19:46:00,77.48,77.48,77.43,77.435,146200000.0
2009-03-04 19:47:00,77.44,77.475,77.43,77.47,164200000.0
2009-03-04 19:48:00,77.475,77.475,77.435,77.445,138800000.0
2009-03-04 19:49:00,77.445,77.45,77.4,77.4,200000000.0
2009-03-04 19:50:00,77.395,77.41,77.325,77.41,279800000.0
2009-03-04 19:51:00,77.41,77.46,77.405,77.435,177400000.0
2009-03-04 19:52:00,77.44,77.455,77.42,77.45,115800000.0
2009-03-04 19:53:00,77.45,77.475,77.445,77.47,66000000.0
2009-03-04 19:54:00,77.48,77.48,77.465,77.475,66400000.0
2009-03-04 19:55:00,77.48,77.485,77.47,77.48,66800000.0
2009-03-04 19:56:00,77.47,77.48,77.445,77.445,124400000.0
2009-03-04 19:57:00,77.45,77.47,77.425,77.465,188000000.0
2009-03-04 19:58:00,77.47,77.48,77.46,77.465,75800000.0
2009-03-04 19:59:00,77.47,77.535,77.46,77.495,228800000.0
2009-03-04 20:00:00,77.49,77.5,77.475,77.48,51000000.0
2009-03-04 20:01:00,77.48,77.505,77.48,77.495,60800000.0
2009-03-04 20:02:00,77.495,77.58,77.485,77.57,168800000.0
2009-03-04 20:03:00,77.565,77.57,77.51,77.525,163200000.0
2009-03-04 20:04:00,77.52,77.525,77.48,77.48,118200000.0
2009-03-04 20:05:00,77.48,77.5,77.465,77.47,160400000.0
2009-03-04 20:06:00,77.47,77.505,77.465,77.495,72800000.0
2009-03-04 20:07:00,77.495,77.51,77.465,77.495,187800000.0
2009-03-04 20:08:00,77.5,77.5,77.45,77.46,145800000.0
2009-03-04 20:09:00,77.46,77.49,77.45,77.48,81200000.0
2009-03-04 20:10:00,77.485,77.525,77.485,77.525,67800000.0
2009-03-04 20:11:00,77.535,77.62,77.535,77.585,140000000.0
2009-03-04 20:12:00,77.585,77.585,77.52,77.525,139400000.0
2009-03-04 20:13:00,77.525,77.56,77.5,77.505,174200000.0
2009-03-04 20:14:00,77.505,77.51,77.495,77.505,107000000.0
2009-03-04 20:15:00,77.5,77.515,77.48,77.515,120400000.0
2009-03-04 20:16:00,77.52,77.555,77.515,77.525,139600000.0
2009-03-04 20:17:00,77.52,77.555,77.52,77.55,50000000.0
2009-03-04 20:18:00,77.555,77.555,77.52,77.555,134400000.0
2009-03-04 20:19:00,77.555,77.57,77.54,77.545,153600000.0
2009-03-04 20:20:00,77.545,77.545,77.515,77.53,55600000.0
2009-03-04 20:21:00,77.535,77.535,77.51,77.51,92400000.0
2009-03-04 20:22:00,77.51,77.545,77.51,77.54,87600000.0
2009-03-04 20:23:00,77.53,77.545,77.52,77.53,60200000.0
2009-03-04 20:24:00,77.535,77.535,77.53,77.53,22600000.0
2009-03-04 20:25:00,77.53,77.53,77.525,77.525,20600000.0
2009-03-04 20:26:00,77.525,77.53,77.495,77.5,108400000.0
2009-03-04 20:27:00,77.51,77.51,77.49,77.5,62800000.0
2009-03-04 20:28:00,77.5,77.575,77.49,77.555,134400000.0
2009-03-04 20:29:00,77.555,77.56,77.54,77.55,97400000.0
2009-03-04 20:30:00,77.545,77.59,77.535,77.575,160400000.0
2009-03-04 20:31:00,77.575,77.61,77.565,77.605,118200000.0
2009-03-04 20:32:00,77.605,77.63,77.605,77.615,130600000.0
2009-03-04 20:33:00,77.615,77.625,77.57,77.57,48200000.0
2009-03-04 20:34:00,77.57,77.61,77.57,77.6,95800000.0
2009-03-04 20:35:00,77.595,77.61,77.59,77.595,62400000.0
2009-03-04 20:36:00,77.59,77.625,77.59,77.62,75600000.0
2009-03-04 20:37:00,77.62,77.665,77.6,77.615,180600000.0
2009-03-04 20:38:00,77.615,77.63,77.56,77.56,95600000.0
2009-03-04 20:39:00,77.56,77.59,77.52,77.59,126600000.0
2009-03-04 20:40:00,77.57,77.575,77.57,77.575,12400000.0
2009-03-04 20:41:00,77.575,77.62,77.575,77.615,44400000.0
2009-03-04 20:42:00,77.625,77.625,77.605,77.605,48400000.0
2009-03-04 20:43:00,77.6,77.61,77.58,77.6,122000000.0
2009-03-04 20:44:00,77.6,77.645,77.6,77.63,112000000.0
2009-03-04 20:45:00,77.635,77.655,77.625,77.65,97800000.0
2009-03-04 20:46:00,77.65,77.7,77.65,77.685,150800000.0
2009-03-04 20:47:00,77.68,77.685,77.625,77.655,153600000.0
2009-03-04 20:48:00,77.655,77.705,77.655,77.695,75800000.0
2009-03-04 20:49:00,77.695,77.695,77.645,77.645,97800000.0
2009-03-04 20:50:00,77.65,77.65,77.625,77.65,39400000.0
2009-03-04 20:51:00,77.645,77.685,77.64,77.67,94200000.0
2009-03-04 20:52:00,77.67,77.705,77.67,77.69,160000000.0
2009-03-04 20:53:00,77.69,77.71,77.69,77.705,111400000.0
2009-03-04 20:54:00,77.705,77.75,77.69,77.73,164600000.0
2009-03-04 20:55:00,77.73,77.735,77.685,77.71,237800000.0
2009-03-04 20:56:00,77.71,77.72,77.695,77.72,69800000.0
2009-03-04 20:57:00,77.71,77.715,77.7,77.71,69200000.0
2009-03-04 20:58:00,77.71,77.71,77.67,77.68,86800000.0
2009-03-04 20:59:00,77.68,77.69,77.66,77.665,79200000.0
2009-03-04 21:00:00,77.665,77.74,77.66,77.71,238600000.0
2009-03-04 21:01:00,77.715,77.72,77.685,77.685,80000000.0
2009-03-04 21:02:00,77.685,77.7,77.655,77.68,135000000.0
2009-03-04 21:03:00,77.68,77.725,77.68,77.7,113800000.0
2009-03-04 21:04:00,77.705,77.705,77.665,77.665,108600000.0
2009-03-04 21:05:00,77.665,77.72,77.66,77.72,192000000.0
2009-03-04 21:06:00,77.71,77.72,77.69,77.705,154000000.0
2009-03-04 21:07:00,77.705,77.775,77.705,77.725,197800000.0
2009-03-04 21:08:00,77.73,77.79,77.73,77.78,189000000.0
2009-03-04 21:09:00,77.78,77.79,77.76,77.79,102200000.0
2009-03-04 21:10:00,77.79,77.825,77.79,77.79,161600000.0
2009-03-04 21:11:00,77.79,77.81,77.765,77.79,130200000.0
2009-03-04 21:12:00,77.79,77.8,77.76,77.77,114800000.0
2009-03-04 21:13:00,77.77,77.775,77.74,77.74,97600000.0
2009-03-04 21:14:00,77.745,77.755,77.725,77.73,94000000.0
2009-03-04 21:15:00,77.74,77.74,77.705,77.705,72400000.0
2009-03-04 21:16:00,77.705,77.76,77.7,77.755,171400000.0
2009-03-04 21:17:00,77.76,77.765,77.74,77.75,99000000.0
2009-03-04 21:18:00,77.75,77.755,77.745,77.75,75600000.0
2009-03-04 21:19:00,77.75,77.79,77.74,77.745,149000000.0
2009-03-04 21:20:00,77.74,77.75,77.72,77.74,205000000.0
2009-03-04 21:21:00,77.725,77.74,77.665,77.665,203200000.0
2009-03-04 21:22:00,77.66,77.67,77.655,77.665,31000000.0
2009-03-04 21:23:00,77.67,77.69,77.665,77.68,83200000.0
2009-03-04 21:24:00,77.68,77.75,77.68,77.72,163000000.0
2009-03-04 21:25:00,77.725,77.78,77.725,77.765,153600000.0
2009-03-04 21:26:00,77.765,77.765,77.66,77.665,186400000.0
2009-03-04 21:27:00,77.67,77.68,77.64,77.67,135800000.0
2009-03-04 21:28:00,77.67,77.68,77.655,77.66,59000000.0
2009-03-04 21:29:00,77.66,77.7,77.655,77.695,92200000.0
2009-03-04 21:30:00,77.69,77.72,77.69,77.705,102600000.0
2009-03-04 21:31:00,77.705,77.745,77.705,77.745,63200000.0
2009-03-04 21:32:00,77.75,77.75,77.71,77.71,53000000.0
2009-03-04 21:33:00,77.715,77.715,77.705,77.715,64400000.0
2009-03-04 21:34:00,77.72,77.755,77.72,77.75,94000000.0
2009-03-04 21:35:00,77.75,77.755,77.725,77.73,103600000.0
2009-03-04 21:36:00,77.725,77.765,77.705,77.755,183800000.0
2009-03-04 21:37:00,77.755,77.76,77.75,77.76,44800000.0
2009-03-04 21:38:00,77.76,77.87,77.76,77.87,196000000.0
2009-03-04 21:39:00,77.865,77.88,77.83,77.855,138000000.0
2009-03-04 21:40:00,77.855,77.855,77.81,77.815,95800000.0
2009-03-04 21:41:00,77.81,77.835,77.81,77.83,75400000.0
2009-03-04 21:42:00,77.84,77.865,77.83,77.86,127000000.0
2009-03-04 21:43:00,77.86,77.87,77.82,77.855,201400000.0
2009-03-04 21:44:00,77.86,77.945,77.86,77.94,181200000.0
2009-03-04 21:45:00,77.925,77.995,77.92,77.96,277800000.0
2009-03-04 21:46:00,77.96,77.98,77.95,77.965,120400000.0
2009-03-04 21:47:00,77.965,77.965,77.905,77.905,174000000.0
2009-03-04 21:48:00,77.905,77.96,77.87,77.955,213400000.0
2009-03-04 21:49:00,77.95,77.96,77.875,77.89,187400000.0
2009-03-04 21:50:00,77.88,77.9,77.88,77.9,202400000.0
2009-03-04 21:51:00,77.9,77.91,77.88,77.89,145000000.0
2009-03-04 21:52:00,77.895,77.93,77.86,77.88,166400000.0
2009-03-04 21:53:00,77.88,77.91,77.87,77.89,167800000.0
2009-03-04 21:54:00,77.89,77.91,77.89,77.9,132800000.0
2009-03-04 21:55:00,77.91,77.93,77.88,77.93,173600000.0
2009-03-04 21:56:00,77.93,77.94,77.91,77.93,94200000.0
2009-03-04 21:57:00,77.93,77.93,77.84,77.84,107400000.0
2009-03-04 21:58:00,77.85,77.87,77.8,77.84,176200000.0
2009-03-04 21:59:00,77.83,77.88,77.75,77.88,294800000.0
2009-03-04 22:00:00,77.885,77.9,77.825,77.835,239200000.0
2009-03-04 22:01:00,77.85,77.855,77.82,77.845,239000000.0
2009-03-04 22:02:00,77.85,77.865,77.825,77.83,107200000.0
2009-03-04 22:03:00,77.825,77.83,77.815,77.82,38400000.0
2009-03-04 22:04:00,77.81,77.85,77.805,77.835,111800000.0
2009-03-04 22:05:00,77.835,77.875,77.835,77.86,138000000.0
2009-03-04 22:06:00,77.86,77.885,77.855,77.88,120200000.0
2009-03-04 22:07:00,77.885,77.885,77.875,77.885,48800000.0
2009-03-04 22:08:00,77.885,77.885,77.875,77.88,22600000.0
2009-03-04 22:09:00,77.875,77.9,77.875,77.88,26400000.0
2009-03-04 22:10:00,77.885,77.95,77.885,77.905,186800000.0
2009-03-04 22:11:00,77.915,77.95,77.9,77.93,161800000.0
2009-03-04 22:12:00,77.93,77.975,77.9,77.97,169400000.0
2009-03-04 22:13:00,77.97,77.975,77.945,77.95,139200000.0
2009-03-04 22:14:00,77.95,77.965,77.945,77.965,59000000.0
2009-03-04 22:15:00,77.965,77.975,77.945,77.965,107600000.0
2009-03-04 22:16:00,77.965,77.985,77.96,77.975,106600000.0
2009-03-04 22:17:00,77.975,78.045,77.975,78.005,181800000.0
2009-03-04 22:18:00,78.005,78.025,77.98,77.99,188400000.0
2009-03-04 22:19:00,78.01,78.045,77.97,77.97,259400000.0
2009-03-04 22:20:00,77.97,77.995,77.94,77.95,128600000.0
2009-03-04 22:21:00,77.95,77.97,77.91,77.93,59400000.0
2009-03-04 22:22:00,77.93,77.95,77.9,77.92,138400000.0
2009-03-04 22:23:00,77.92,77.92,77.88,77.9,56000000.0
2009-03-04 22:24:00,77.9,77.93,77.84,77.88,110900000.0
2009-03-04 22:25:00,77.88,77.94,77.88,77.91,42600000.0
2009-03-04 22:26:00,77.92,77.92,77.9,77.9,60600000.0
2009-03-04 22:27:00,77.9,77.93,77.9,77.92,25800000.0
2009-03-04 22:28:00,77.92,77.92,77.9,77.92,20800000.0
2009-03-04 22:29:00,77.93,77.93,77.93,77.93,2000000.0
2009-03-04 22:30:00,77.93,77.93,77.92,77.93,14000000.0
2009-03-04 22:31:00,77.93,77.95,77.93,77.93,65000000.0
2009-03-04 22:32:00,77.93,77.93,77.895,77.92,25400000.0
2009-03-04 22:33:00,77.92,77.92,77.91,77.92,8000000.0
2009-03-04 22:34:00,77.92,77.93,77.9,77.9,20000000.0
2009-03-04 22:35:00,77.9,77.92,77.875,77.88,54800000.0
2009-03-04 22:36:00,77.88,77.9,77.87,77.885,91800000.0
2009-03-04 22:37:00,77.88,77.9,77.87,77.88,106000000.0
2009-03-04 22:38:00,77.88,77.89,77.86,77.88,165200000.0
2009-03-04 22:39:00,77.88,77.88,77.86,77.88,32000000.0
2009-03-04 22:40:00,77.87,77.9,77.87,77.88,57200000.0
2009-03-04 22:41:00,77.88,77.88,77.85,77.87,18200000.0
2009-03-04 22:42:00,77.87,77.89,77.86,77.89,40200000.0
2009-03-04 22:43:00,77.89,77.89,77.86,77.88,32400000.0
2009-03-04 22:44:00,77.87,77.89,77.84,77.84,76600000.0
2009-03-04 22:45:00,77.85,77.86,77.85,77.85,29200000.0
2009-03-04 22:46:00,77.86,77.86,77.84,77.86,50400000.0
2009-03-04 22:47:00,77.86,77.86,77.81,77.82,33200000.0
2009-03-04 22:48:00,77.82,77.82,77.81,77.81,5000000.0
2009-03-04 22:49:00,77.8,77.83,77.79,77.8,39400000.0
2009-03-04 22:50:00,77.8,77.81,77.79,77.81,39000000.0
2009-03-04 22:51:00,77.81,77.81,77.72,77.74,42000000.0
2009-03-04 22:52:00,77.735,77.75,77.73,77.75,51600000.0
2009-03-04 22:53:00,77.75,77.77,77.74,77.76,26400000.0
2009-03-04 22:54:00,77.76,77.76,77.72,77.74,65800000.0
2009-03-04 22:55:00,77.74,77.76,77.7,77.7,69800000.0
2009-03-04 22:56:00,77.7,77.72,77.7,77.7,60000000.0
2009-03-04 22:57:00,77.705,77.715,77.67,77.71,77000000.0
2009-03-04 22:58:00,77.7,77.73,77.69,77.69,72200000.0
2009-03-04 22:59:00,77.69,77.69,77.65,77.66,37800000.0
2009-03-04 23:00:00,77.66,77.72,77.65,77.72,56000000.0
2009-03-04 23:01:00,77.72,77.73,77.72,77.73,15000000.0
2009-03-04 23:02:00,77.72,77.73,77.7,77.73,38000000.0
2009-03-04 23:03:00,77.73,77.73,77.72,77.73,33800000.0
2009-03-04 23:04:00,77.73,77.74,77.73,77.73,8000000.0
2009-03-04 23:05:00,77.73,77.73,77.7,77.73,42600000.0
2009-03-04 23:06:00,77.73,77.73,77.72,77.72,25000000.0
2009-03-04 23:07:00,77.72,77.73,77.69,77.71,40200000.0
2009-03-04 23:08:00,77.71,77.75,77.7,77.74,35400000.0
2009-03-04 23:09:00,77.74,77.74,77.71,77.72,37600000.0
2009-03-04 23:10:00,77.71,77.725,77.71,77.71,39600000.0
2009-03-04 23:11:00,77.71,77.72,77.69,77.71,29800000.0
2009-03-04 23:12:00,77.71,77.72,77.7,77.72,24600000.0
2009-03-04 23:13:00,77.72,77.72,77.7,77.7,28600000.0
2009-03-04 23:14:00,77.69,77.72,77.685,77.72,34800000.0
2009-03-04 23:15:00,77.73,77.75,77.71,77.74,45000000.0
2009-03-04 23:16:00,77.73,77.76,77.73,77.755,82600000.0
2009-03-04 23:17:00,77.75,77.76,77.74,77.74,86600000.0
2009-03-04 23:18:00,77.74,77.75,77.72,77.74,39600000.0
2009-03-04 23:19:00,77.74,77.75,77.735,77.75,11600000.0
2009-03-04 23:20:00,77.75,77.75,77.75,77.75,6000000.0
2009-03-04 23:21:00,77.75,77.75,77.74,77.74,13000000.0
2009-03-04 23:22:00,77.74,77.75,77.73,77.75,5000000.0
2009-03-04 23:23:00,77.76,77.76,77.76,77.76,6000000.0
2009-03-04 23:24:00,77.76,77.76,77.75,77.76,12400000.0
2009-03-04 23:25:00,77.75,77.76,77.75,77.75,3000000.0
2009-03-04 23:26:00,77.74,77.75,77.73,77.74,41800000.0
2009-03-04 23:27:00,77.74,77.76,77.735,77.74,16800000.0
2009-03-04 23:28:00,77.74,77.75,77.71,77.74,24200000.0
2009-03-04 23:29:00,77.74,77.76,77.715,77.74,87200000.0
2009-03-04 23:30:00,77.74,77.75,77.7,77.7,49400000.0
2009-03-04 23:31:00,77.7,77.72,77.7,77.72,26800000.0
2009-03-04 23:32:00,77.71,77.71,77.695,77.7,10200000.0
2009-03-04 23:33:00,77.7,77.72,77.695,77.71,25600000.0
2009-03-04 23:34:00,77.7,77.7,77.67,77.68,31400000.0
2009-03-04 23:35:00,77.68,77.71,77.66,77.71,81400000.0
2009-03-04 23:36:00,77.71,77.73,77.7,77.73,41800000.0
2009-03-04 23:37:00,77.71,77.73,77.71,77.73,8400000.0
2009-03-04 23:38:00,77.72,77.74,77.72,77.735,28800000.0
2009-03-04 23:39:00,77.74,77.75,77.72,77.73,13400000.0
2009-03-04 23:40:00,77.73,77.73,77.71,77.72,12000000.0
2009-03-04 23:41:00,77.71,77.72,77.68,77.69,23400000.0
2009-03-04 23:42:00,77.68,77.68,77.64,77.65,70000000.0
2009-03-04 23:43:00,77.655,77.7,77.655,77.69,21200000.0
2009-03-04 23:44:00,77.69,77.69,77.67,77.69,35800000.0
2009-03-04 23:45:00,77.69,77.69,77.66,77.66,26800000.0
2009-03-04 23:46:00,77.66,77.67,77.64,77.64,73600000.0
2009-03-04 23:47:00,77.64,77.69,77.63,77.69,62600000.0
2009-03-04 23:48:00,77.68,77.68,77.65,77.65,71600000.0
2009-03-04 23:49:00,77.65,77.66,77.63,77.66,53200000.0
2009-03-04 23:50:00,77.66,77.66,77.64,77.65,55000000.0
2009-03-04 23:51:00,77.65,77.66,77.63,77.65,56800000.0
2009-03-04 23:52:00,77.63,77.65,77.59,77.59,38000000.0
2009-03-04 23:53:00,77.59,77.64,77.59,77.64,35200000.0
2009-03-04 23:54:00,77.63,77.685,77.63,77.68,53400000.0
2009-03-04 23:55:00,77.695,77.73,77.69,77.73,78800000.0
2009-03-04 23:56:00,77.73,77.76,77.68,77.76,92000000.0
2009-03-04 23:57:00,77.76,77.77,77.74,77.76,66800000.0
2009-03-04 23:58:00,77.76,77.85,77.74,77.85,79200000.0
2009-03-04 23:59:00,77.84,77.885,77.825,77.845,153800000.0
2009-03-05 00:00:00,77.845,77.845,77.845,77.845,2800000.0
2009-03-05 00:01:00,77.844,77.865,77.812,77.812,84000000.0
2009-03-05 00:02:00,77.83,77.87,77.8,77.805,84000000.0
2009-03-05 00:03:00,77.805,77.815,77.795,77.8,70000000.0
2009-03-05 00:04:00,77.8,77.815,77.8,77.805,25200000.0
2009-03-05 00:05:00,77.77,77.81,77.77,77.805,12200000.0
2009-03-05 00:06:00,77.805,77.805,77.8,77.805,22400000.0
2009-03-05 00:07:00,77.82,77.82,77.805,77.815,40000000.0
2009-03-05 00:08:00,77.815,77.815,77.765,77.765,45800000.0
2009-03-05 00:09:00,77.765,77.78,77.765,77.78,15600000.0
2009-03-05 00:10:00,77.785,77.8,77.785,77.8,8400000.0
2009-03-05 00:11:00,77.8,77.82,77.8,77.8,28800000.0
2009-03-05 00:12:00,77.765,77.765,77.765,77.765,1400000.0
2009-03-05 00:13:00,77.795,77.815,77.795,77.815,8400000.0
2009-03-05 00:14:00,77.795,77.815,77.79,77.815,11600000.0
2009-03-05 00:15:00,77.815,77.82,77.815,77.82,5600000.0
2009-03-05 00:16:00,77.82,77.825,77.805,77.81,33600000.0
2009-03-05 00:17:00,77.805,77.81,77.8,77.8,22400000.0
2009-03-05 00:18:00,77.775,77.775,77.771,77.774,13200000.0
2009-03-05 00:19:00,77.78,77.815,77.78,77.815,13200000.0
2009-03-05 00:20:00,77.82,77.82,77.815,77.82,14000000.0
2009-03-05 00:21:00,77.82,77.82,77.81,77.82,10400000.0
2009-03-05 00:22:00,77.805,77.81,77.8,77.805,11400000.0
2009-03-05 00:23:00,77.8,77.805,77.79,77.79,13200000.0
2009-03-05 00:24:00,77.805,77.84,77.8,77.83,93400000.0
2009-03-05 00:25:00,77.825,77.83,77.805,77.805,43000000.0
2009-03-05 00:26:00,77.825,77.83,77.825,77.83,8400000.0
2009-03-05 00:27:00,77.835,77.835,77.815,77.815,49800000.0
2009-03-05 00:28:00,77.815,77.82,77.815,77.82,5600000.0
2009-03-05 00:29:00,77.82,77.825,77.82,77.825,5600000.0
2009-03-05 00:30:00,77.81,77.825,77.81,77.825,33600000.0
2009-03-05 00:31:00,77.825,77.87,77.825,77.87,33200000.0
2009-03-05 00:32:00,77.87,77.87,77.825,77.825,37600000.0
2009-03-05 00:33:00,77.825,77.83,77.82,77.83,38400000.0
2009-03-05 00:34:00,77.85,77.865,77.845,77.855,40200000.0
2009-03-05 00:35:00,77.855,77.865,77.855,77.865,16800000.0
2009-03-05 00:36:00,77.865,77.865,77.86,77.86,43000000.0
2009-03-05 00:37:00,77.875,77.875,77.86,77.86,14000000.0
2009-03-05 00:38:00,77.636,77.664,77.612,77.637,63800000.0
2009-03-05 00:39:00,77.845,77.845,77.815,77.83,63800000.0
2009-03-05 00:40:00,77.825,77.84,77.815,77.84,35600000.0
2009-03-05 00:41:00,77.84,77.85,77.835,77.835,14200000.0
2009-03-05 00:42:00,77.835,77.85,77.805,77.84,119000000.0
2009-03-05 00:43:00,77.845,77.86,77.835,77.835,22800000.0
2009-03-05 00:44:00,77.835,77.845,77.835,77.845,7200000.0
2009-03-05 00:45:00,77.835,77.835,77.835,77.835,4800000.0
2009-03-05 00:46:00,77.538,77.538,77.532,77.532,37600000.0
2009-03-05 00:47:00,77.85,77.85,77.825,77.835,37600000.0
2009-03-05 00:48:00,77.835,77.835,77.82,77.82,5400000.0
2009-03-05 00:49:00,77.825,77.84,77.82,77.82,12000000.0
2009-03-05 00:50:00,77.82,77.82,77.82,77.82,5600000.0
2009-03-05 00:51:00,77.82,77.82,77.735,77.77,22400000.0
2009-03-05 00:52:00,77.785,77.805,77.785,77.805,8400000.0
2009-03-05 00:53:00,77.805,77.825,77.785,77.82,50800000.0
2009-03-05 00:54:00,77.825,77.825,77.825,77.825,5600000.0
2009-03-05 00:55:00,77.825,77.825,77.81,77.815,14000000.0
2009-03-05 00:56:00,77.81,77.815,77.81,77.815,11200000.0
2009-03-05 00:57:00,77.815,77.83,77.815,77.83,22600000.0
2009-03-05 00:58:00,77.83,77.83,77.795,77.82,53200000.0
2009-03-05 00:59:00,77.82,77.835,77.82,77.835,12800000.0
2009-03-05 01:00:00,77.82,77.865,77.815,77.85,91200000.0
2009-03-05 01:01:00,77.845,77.87,77.835,77.835,77600000.0
2009-03-05 01:02:00,77.82,77.835,77.815,77.82,39000000.0
2009-03-05 01:03:00,77.81,77.825,77.805,77.825,37400000.0
2009-03-05 01:04:00,77.825,77.84,77.79,77.805,83000000.0
2009-03-05 01:05:00,77.805,77.86,77.79,77.84,72200000.0
2009-03-05 01:06:00,77.825,77.835,77.82,77.835,12800000.0
2009-03-05 01:07:00,77.83,77.835,77.815,77.815,39200000.0
2009-03-05 01:08:00,77.815,77.82,77.795,77.815,40200000.0
2009-03-05 01:09:00,77.82,77.82,77.82,77.82,1000000.0
2009-03-05 01:10:00,77.83,77.83,77.83,77.83,1000000.0
2009-03-05 01:11:00,77.81,77.82,77.81,77.82,4800000.0
2009-03-05 01:12:00,77.82,77.82,77.82,77.82,5000000.0
2009-03-05 01:13:00,77.82,77.82,77.82,77.82,1000000.0
2009-03-05 01:14:00,77.83,77.83,77.795,77.795,24000000.0
2009-03-05 01:15:00,77.8,77.81,77.79,77.805,18800000.0
2009-03-05 01:16:00,77.81,77.81,77.795,77.8,37400000.0
2009-03-05 01:17:00,77.805,77.815,77.79,77.79,48400000.0
2009-03-05 01:18:00,77.79,77.8,77.79,77.795,12200000.0
2009-03-05 01:19:00,77.795,77.8,77.77,77.78,73400000.0
2009-03-05 01:20:00,77.775,77.8,77.775,77.78,58000000.0
2009-03-05 01:21:00,77.78,77.79,77.765,77.77,59400000.0
2009-03-05 01:22:00,77.77,77.78,77.75,77.75,70000000.0
2009-03-05 01:23:00,77.755,77.755,77.75,77.75,40400000.0
2009-03-05 01:24:00,77.745,77.76,77.74,77.74,31000000.0
2009-03-05 01:25:00,77.745,77.75,77.735,77.74,42000000.0
2009-03-05 01:26:00,77.74,77.8,77.73,77.8,70600000.0
2009-03-05 01:27:00,77.8,77.8,77.75,77.795,87200000.0
2009-03-05 01:28:00,77.795,77.795,77.76,77.765,29000000.0
2009-03-05 01:29:00,77.765,77.765,77.715,77.725,83600000.0
2009-03-05 01:30:00,77.725,77.74,77.69,77.69,133800000.0
2009-03-05 01:31:00,77.69,77.72,77.69,77.69,113000000.0
2009-03-05 01:32:00,77.69,77.74,77.68,77.68,156200000.0
2009-03-05 01:33:00,77.69,77.7,77.62,77.69,140000000.0
2009-03-05 01:34:00,77.69,77.74,77.67,77.7,150000000.0
2009-03-05 01:35:00,77.695,77.7,77.645,77.67,86800000.0
2009-03-05 01:36:00,77.66,77.67,77.63,77.66,96800000.0
2009-03-05 01:37:00,77.655,77.675,77.655,77.66,33000000.0
2009-03-05 01:38:00,77.66,77.69,77.66,77.66,53400000.0
2009-03-05 01:39:00,77.65,77.66,77.58,77.58,137600000.0
2009-03-05 01:40:00,77.585,77.6,77.57,77.57,75200000.0
2009-03-05 01:41:00,77.57,77.58,77.56,77.57,23800000.0
2009-03-05 01:42:00,77.555,77.56,77.54,77.54,48600000.0
2009-03-05 01:43:00,77.54,77.56,77.54,77.545,24000000.0
2009-03-05 01:44:00,77.55,77.57,77.54,77.56,43400000.0
2009-03-05 01:45:00,77.57,77.58,77.55,77.58,41800000.0
2009-03-05 01:46:00,77.58,77.58,77.56,77.57,9600000.0
2009-03-05 01:47:00,77.57,77.57,77.55,77.57,16600000.0
2009-03-05 01:48:00,77.57,77.57,77.56,77.57,15800000.0
2009-03-05 01:49:00,77.58,77.59,77.565,77.58,111400000.0
2009-03-05 01:50:00,77.575,77.59,77.55,77.57,115800000.0
2009-03-05 01:51:00,77.55,77.62,77.55,77.62,68400000.0
2009-03-05 01:52:00,77.61,77.62,77.56,77.58,85200000.0
2009-03-05 01:53:00,77.58,77.58,77.56,77.57,29400000.0
2009-03-05 01:54:00,77.57,77.6,77.56,77.6,77000000.0
2009-03-05 01:55:00,77.59,77.6,77.59,77.59,12800000.0
2009-03-05 01:56:00,77.59,77.59,77.57,77.58,10000000.0
2009-03-05 01:57:00,77.58,77.59,77.58,77.59,6000000.0
2009-03-05 01:58:00,77.59,77.62,77.57,77.57,47800000.0
2009-03-05 01:59:00,77.58,77.58,77.53,77.56,53600000.0
2009-03-05 02:00:00,77.56,77.56,77.53,77.55,50000000.0
2009-03-05 02:01:00,77.55,77.55,77.53,77.53,23400000.0
2009-03-05 02:02:00,77.53,77.53,77.51,77.51,20000000.0
2009-03-05 02:03:00,77.5,77.51,77.46,77.49,112600000.0
2009-03-05 02:04:00,77.49,77.52,77.485,77.51,47800000.0
2009-03-05 02:05:00,77.52,77.54,77.52,77.53,62000000.0
2009-03-05 02:06:00,77.53,77.53,77.51,77.52,25000000.0
2009-03-05 02:07:00,77.52,77.58,77.5,77.57,56000000.0
2009-03-05 02:08:00,77.565,77.59,77.55,77.59,57200000.0
2009-03-05 02:09:00,77.59,77.65,77.59,77.64,124400000.0
2009-03-05 02:10:00,77.64,77.65,77.63,77.65,28600000.0
2009-03-05 02:11:00,77.65,77.72,77.63,77.71,57800000.0
2009-03-05 02:12:00,77.71,77.71,77.68,77.7,82200000.0
2009-03-05 02:13:00,77.7,77.73,77.7,77.72,30200000.0
2009-03-05 02:14:00,77.72,77.75,77.71,77.74,42800000.0
2009-03-05 02:15:00,77.73,77.75,77.73,77.75,26000000.0
2009-03-05 02:16:00,77.75,77.75,77.72,77.73,26800000.0
2009-03-05 02:17:00,77.73,77.75,77.73,77.74,11400000.0
2009-03-05 02:18:00,77.74,77.74,77.72,77.74,21800000.0
2009-03-05 02:19:00,77.74,77.75,77.74,77.74,25600000.0
2009-03-05 02:20:00,77.74,77.77,77.74,77.76,21400000.0
2009-03-05 02:21:00,77.76,77.76,77.75,77.75,16800000.0
2009-03-05 02:22:00,77.75,77.75,77.72,77.72,15600000.0
2009-03-05 02:23:00,77.72,77.75,77.72,77.75,37600000.0
2009-03-05 02:24:00,77.75,77.76,77.74,77.76,31000000.0
2009-03-05 02:25:00,77.74,77.74,77.73,77.73,5000000.0
2009-03-05 02:26:00,77.73,77.73,77.7,77.72,27400000.0
2009-03-05 02:27:00,77.72,77.72,77.705,77.71,18000000.0
2009-03-05 02:28:00,77.71,77.725,77.7,77.72,78400000.0
2009-03-05 02:29:00,77.72,77.74,77.72,77.74,12400000.0
2009-03-05 02:30:00,77.725,77.8,77.725,77.78,48200000.0
2009-03-05 02:31:00,77.79,77.81,77.755,77.755,51200000.0
2009-03-05 02:32:00,77.75,77.76,77.74,77.74,19800000.0
2009-03-05 02:33:00,77.74,77.76,77.74,77.755,43200000.0
2009-03-05 02:34:00,77.755,77.79,77.74,77.78,39400000.0
2009-03-05 02:35:00,77.78,77.81,77.77,77.81,56300000.0
2009-03-05 02:36:00,77.795,77.82,77.775,77.795,53500000.0
2009-03-05 02:37:00,77.795,77.81,77.795,77.805,8000000.0
2009-03-05 02:38:00,77.8,77.805,77.775,77.78,13700000.0
2009-03-05 02:39:00,77.78,77.795,77.77,77.79,15400000.0
2009-03-05 02:40:00,77.78,77.83,77.775,77.82,61000000.0
2009-03-05 02:41:00,77.785,77.8,77.77,77.78,32000000.0
2009-03-05 02:42:00,77.77,77.78,77.77,77.77,8000000.0
2009-03-05 02:43:00,77.77,77.78,77.75,77.77,21800000.0
2009-03-05 02:44:00,77.77,77.77,77.71,77.71,67200000.0
2009-03-05 02:45:00,77.715,77.74,77.7,77.74,165200000.0
2009-03-05 02:46:00,77.74,77.74,77.74,77.74,8000000.0
2009-03-05 02:47:00,77.74,77.74,77.72,77.73,18400000.0
2009-03-05 02:48:00,77.73,77.74,77.73,77.74,13000000.0
2009-03-05 02:49:00,77.74,77.74,77.73,77.73,12000000.0
2009-03-05 02:50:00,77.73,77.75,77.73,77.74,20400000.0
2009-03-05 02:51:00,77.74,77.77,77.72,77.76,157600000.0
2009-03-05 02:52:00,77.775,77.78,77.77,77.775,57600000.0
2009-03-05 02:53:00,77.77,77.78,77.77,77.78,30200000.0
2009-03-05 02:54:00,77.78,77.81,77.75,77.75,42800000.0
2009-03-05 02:55:00,77.75,77.79,77.75,77.76,74400000.0
2009-03-05 02:56:00,77.76,77.77,77.76,77.76,24200000.0
2009-03-05 02:57:00,77.76,77.78,77.7,77.72,40400000.0
2009-03-05 02:58:00,77.72,77.77,77.7,77.77,121800000.0
2009-03-05 02:59:00,77.77,77.79,77.76,77.79,24400000.0
2009-03-05 03:00:00,77.79,77.8,77.78,77.79,25800000.0
2009-03-05 03:01:00,77.78,77.78,77.74,77.74,21000000.0
2009-03-05 03:02:00,77.74,77.74,77.72,77.73,31000000.0
2009-03-05 03:03:00,77.73,77.74,77.73,77.74,14000000.0
2009-03-05 03:04:00,77.74,77.75,77.72,77.73,71200000.0
2009-03-05 03:05:00,77.73,77.73,77.73,77.73,5000000.0
2009-03-05 03:06:00,77.73,77.73,77.73,77.73,16400000.0
2009-03-05 03:07:00,77.73,77.76,77.725,77.76,43400000.0
2009-03-05 03:08:00,77.76,77.76,77.73,77.75,24800000.0
2009-03-05 03:09:00,77.75,77.75,77.74,77.75,16400000.0
2009-03-05 03:10:00,77.75,77.75,77.74,77.75,12800000.0
2009-03-05 03:11:00,77.75,77.75,77.73,77.73,8000000.0
2009-03-05 03:12:00,77.73,77.73,77.71,77.72,31000000.0
2009-03-05 03:13:00,77.72,77.75,77.71,77.74,32400000.0
2009-03-05 03:14:00,77.74,77.76,77.72,77.76,43800000.0
2009-03-05 03:15:00,77.76,77.77,77.745,77.77,34800000.0
2009-03-05 03:16:00,77.77,77.78,77.76,77.78,10200000.0
2009-03-05 03:17:00,77.76,77.77,77.75,77.76,50000000.0
2009-03-05 03:18:00,77.76,77.77,77.76,77.77,13400000.0
2009-03-05 03:19:00,77.77,77.78,77.76,77.76,11000000.0
2009-03-05 03:20:00,77.75,77.76,77.72,77.72,60600000.0
2009-03-05 03:21:00,77.73,77.73,77.69,77.69,56200000.0
2009-03-05 03:22:00,77.69,77.73,77.69,77.71,72400000.0
2009-03-05 03:23:00,77.71,77.72,77.71,77.72,9400000.0
2009-03-05 03:24:00,77.72,77.73,77.72,77.73,12400000.0
2009-03-05 03:25:00,77.73,77.73,77.71,77.71,31800000.0
2009-03-05 03:26:00,77.71,77.75,77.71,77.75,30400000.0
2009-03-05 03:27:00,77.75,77.77,77.725,77.74,60800000.0
2009-03-05 03:28:00,77.74,77.77,77.725,77.76,79000000.0
2009-03-05 03:29:00,77.76,77.78,77.76,77.77,29000000.0
2009-03-05 03:30:00,77.77,77.77,77.76,77.77,25200000.0
2009-03-05 03:31:00,77.77,77.77,77.76,77.77,17000000.0
2009-03-05 03:32:00,77.78,77.78,77.78,77.78,21200000.0
2009-03-05 03:33:00,77.78,77.78,77.76,77.76,18400000.0
2009-03-05 03:34:00,77.76,77.76,77.74,77.76,25000000.0
2009-03-05 03:35:00,77.75,77.76,77.75,77.76,8000000.0
2009-03-05 03:36:00,77.76,77.78,77.75,77.77,22000000.0
2009-03-05 03:37:00,77.77,77.77,77.76,77.77,11400000.0
2009-03-05 03:38:00,77.77,77.79,77.76,77.78,43200000.0
2009-03-05 03:39:00,77.78,77.78,77.77,77.77,4000000.0
2009-03-05 03:40:00,77.77,77.77,77.75,77.77,31800000.0
2009-03-05 03:41:00,77.77,77.78,77.76,77.78,27000000.0
2009-03-05 03:42:00,77.78,77.78,77.75,77.76,24400000.0
2009-03-05 03:43:00,77.77,77.77,77.77,77.77,7000000.0
2009-03-05 03:44:00,77.77,77.77,77.74,77.76,47000000.0
2009-03-05 03:45:00,77.75,77.77,77.74,77.75,32800000.0
2009-03-05 03:46:00,77.75,77.76,77.74,77.76,19000000.0
2009-03-05 03:47:00,77.76,77.79,77.76,77.79,18600000.0
2009-03-05 03:48:00,77.79,77.79,77.77,77.78,28800000.0
2009-03-05 03:49:00,77.78,77.78,77.76,77.76,43000000.0
2009-03-05 03:50:00,77.77,77.78,77.75,77.77,157200000.0
2009-03-05 03:51:00,77.765,77.775,77.76,77.76,42000000.0
2009-03-05 03:52:00,77.76,77.76,77.76,77.76,6000000.0
2009-03-05 03:53:00,77.76,77.76,77.75,77.75,31200000.0
2009-03-05 03:54:00,77.75,77.75,77.71,77.75,39600000.0
2009-03-05 03:55:00,77.75,77.75,77.72,77.72,36000000.0
2009-03-05 03:56:00,77.73,77.73,77.71,77.72,55800000.0
2009-03-05 03:57:00,77.72,77.76,77.71,77.76,92600000.0
2009-03-05 03:58:00,77.76,77.79,77.75,77.79,50000000.0
2009-03-05 03:59:00,77.78,77.82,77.77,77.81,88600000.0
2009-03-05 04:00:00,77.81,77.82,77.8,77.8,72600000.0
2009-03-05 04:01:00,77.795,77.835,77.795,77.835,112600000.0
2009-03-05 04:02:00,77.835,77.85,77.815,77.82,139200000.0
2009-03-05 04:03:00,77.82,77.855,77.82,77.84,184600000.0
2009-03-05 04:04:00,77.84,77.845,77.83,77.835,52000000.0
2009-03-05 04:05:00,77.83,77.835,77.805,77.805,75600000.0
2009-03-05 04:06:00,77.805,77.81,77.8,77.81,34000000.0
2009-03-05 04:07:00,77.81,77.81,77.8,77.8,31200000.0
2009-03-05 04:08:00,77.805,77.81,77.8,77.8,69200000.0
2009-03-05 04:09:00,77.8,77.805,77.74,77.745,145800000.0
2009-03-05 04:10:00,77.74,77.78,77.73,77.74,59000000.0
2009-03-05 04:11:00,77.73,77.75,77.72,77.74,117800000.0
2009-03-05 04:12:00,77.725,77.73,77.715,77.72,39800000.0
2009-03-05 04:13:00,77.715,77.72,77.7,77.7,93800000.0
2009-03-05 04:14:00,77.7,77.71,77.67,77.68,143800000.0
2009-03-05 04:15:00,77.68,77.69,77.66,77.66,147800000.0
2009-03-05 04:16:00,77.66,77.66,77.62,77.64,192200000.0
2009-03-05 04:17:00,77.64,77.66,77.62,77.66,54400000.0
2009-03-05 04:18:00,77.66,77.68,77.65,77.68,58400000.0
2009-03-05 04:19:00,77.665,77.7,77.65,77.66,134000000.0
2009-03-05 04:20:00,77.66,77.66,77.63,77.66,55600000.0
2009-03-05 04:21:00,77.66,77.67,77.62,77.67,93000000.0
2009-03-05 04:22:00,77.65,77.66,77.62,77.62,85200000.0
2009-03-05 04:23:00,77.62,77.65,77.62,77.65,132200000.0
2009-03-05 04:24:00,77.63,77.65,77.63,77.64,87400000.0
2009-03-05 04:25:00,77.64,77.68,77.64,77.67,125400000.0
2009-03-05 04:26:00,77.66,77.67,77.65,77.65,36200000.0
2009-03-05 04:27:00,77.65,77.67,77.65,77.65,53800000.0
2009-03-05 04:28:00,77.65,77.65,77.62,77.63,75400000.0
2009-03-05 04:29:00,77.63,77.63,77.615,77.62,57400000.0
2009-03-05 04:30:00,77.63,77.67,77.62,77.655,126000000.0
2009-03-05 04:31:00,77.655,77.655,77.65,77.65,66800000.0
2009-03-05 04:32:00,77.65,77.67,77.65,77.67,72400000.0
2009-03-05 04:33:00,77.66,77.66,77.65,77.66,32000000.0
2009-03-05 04:34:00,77.66,77.67,77.65,77.66,98200000.0
2009-03-05 04:35:00,77.66,77.66,77.64,77.65,89400000.0
2009-03-05 04:36:00,77.655,77.67,77.65,77.65,48200000.0
2009-03-05 04:37:00,77.65,77.67,77.65,77.65,63200000.0
2009-03-05 04:38:00,77.67,77.69,77.65,77.67,99200000.0
2009-03-05 04:39:00,77.67,77.7,77.67,77.67,208200000.0
2009-03-05 04:40:00,77.675,77.68,77.66,77.67,70000000.0
2009-03-05 04:41:00,77.68,77.69,77.67,77.68,46400000.0
2009-03-05 04:42:00,77.68,77.68,77.66,77.68,26000000.0
2009-03-05 04:43:00,77.68,77.68,77.63,77.64,82000000.0
2009-03-05 04:44:00,77.635,77.64,77.61,77.63,66800000.0
2009-03-05 04:45:00,77.62,77.62,77.6,77.61,86800000.0
2009-03-05 04:46:00,77.61,77.61,77.6,77.61,23400000.0
2009-03-05 04:47:00,77.61,77.62,77.6,77.61,20200000.0
2009-03-05 04:48:00,77.61,77.61,77.6,77.6,9000000.0
2009-03-05 04:49:00,77.6,77.61,77.59,77.61,56400000.0
2009-03-05 04:50:00,77.6,77.61,77.6,77.6,85600000.0
2009-03-05 04:51:00,77.61,77.61,77.6,77.61,16000000.0
2009-03-05 04:52:00,77.61,77.61,77.61,77.61,12000000.0
2009-03-05 04:53:00,77.61,77.61,77.59,77.6,36400000.0
2009-03-05 04:54:00,77.6,77.62,77.59,77.61,54400000.0
2009-03-05 04:55:00,77.61,77.63,77.61,77.61,42800000.0
2009-03-05 04:56:00,77.615,77.64,77.615,77.63,42400000.0
2009-03-05 04:57:00,77.63,77.63,77.63,77.63,24400000.0
2009-03-05 04:58:00,77.64,77.65,77.64,77.64,8200000.0
2009-03-05 04:59:00,77.64,77.65,77.64,77.64,9600000.0
2009-03-05 05:00:00,77.64,77.65,77.62,77.64,59400000.0
2009-03-05 05:01:00,77.64,77.64,77.63,77.64,48000000.0
2009-03-05 05:02:00,77.64,77.64,77.6,77.62,34800000.0
2009-03-05 05:03:00,77.62,77.62,77.61,77.62,6800000.0
2009-03-05 05:04:00,77.62,77.63,77.6,77.6,80600000.0
2009-03-05 05:05:00,77.6,77.62,77.6,77.62,85600000.0
2009-03-05 05:06:00,77.62,77.64,77.61,77.63,90000000.0
2009-03-05 05:07:00,77.625,77.64,77.625,77.64,7600000.0
2009-03-05 05:08:00,77.64,77.64,77.62,77.64,38800000.0
2009-03-05 05:09:00,77.64,77.65,77.63,77.65,33000000.0
2009-03-05 05:10:00,77.65,77.66,77.645,77.66,11000000.0
2009-03-05 05:11:00,77.66,77.66,77.65,77.65,9600000.0
2009-03-05 05:12:00,77.66,77.66,77.66,77.66,6000000.0
2009-03-05 05:13:00,77.66,77.66,77.64,77.65,15800000.0
2009-03-05 05:14:00,77.674,77.674,77.67,77.674,4000000.0
2009-03-05 05:15:00,77.65,77.65,77.65,77.65,4000000.0
2009-03-05 05:16:00,77.64,77.65,77.635,77.635,13200000.0
2009-03-05 05:17:00,77.63,77.64,77.63,77.63,38800000.0
2009-03-05 05:18:00,77.63,77.64,77.63,77.63,28200000.0
2009-03-05 05:19:00,77.63,77.65,77.63,77.645,84000000.0
2009-03-05 05:20:00,77.645,77.67,77.64,77.665,74600000.0
2009-03-05 05:21:00,77.675,77.675,77.665,77.665,60400000.0
2009-03-05 05:22:00,77.665,77.665,77.635,77.645,85800000.0
2009-03-05 05:23:00,77.65,77.65,77.64,77.64,9000000.0
2009-03-05 05:25:00,77.64,77.66,77.63,77.65,87200000.0
2009-03-05 05:26:00,77.65,77.67,77.63,77.65,83200000.0
2009-03-05 05:27:00,77.65,77.67,77.65,77.67,155400000.0
2009-03-05 05:28:00,77.67,77.68,77.67,77.67,42400000.0
2009-03-05 05:29:00,77.685,77.695,77.655,77.665,100000000.0
2009-03-05 05:30:00,77.67,77.67,77.66,77.66,42600000.0
2009-03-05 05:31:00,77.66,77.69,77.66,77.68,120000000.0
2009-03-05 05:32:00,77.69,77.69,77.67,77.675,23800000.0
2009-03-05 05:33:00,77.69,77.69,77.67,77.67,23400000.0
2009-03-05 05:34:00,77.68,77.68,77.66,77.66,93800000.0
2009-03-05 05:35:00,77.66,77.67,77.65,77.66,52400000.0
2009-03-05 05:36:00,77.66,77.66,77.64,77.64,59800000.0
2009-03-05 05:37:00,77.64,77.65,77.64,77.64,46400000.0
2009-03-05 05:38:00,77.645,77.65,77.64,77.64,57200000.0
2009-03-05 05:39:00,77.645,77.675,77.64,77.675,62800000.0
2009-03-05 05:40:00,77.675,77.69,77.66,77.66,85800000.0
2009-03-05 05:41:00,77.66,77.665,77.64,77.645,151200000.0
2009-03-05 05:42:00,77.645,77.65,77.635,77.64,25400000.0
2009-03-05 05:43:00,77.64,77.65,77.63,77.63,18600000.0
2009-03-05 05:44:00,77.635,77.65,77.63,77.64,61800000.0
2009-03-05 05:45:00,77.645,77.66,77.64,77.65,55600000.0
2009-03-05 05:46:00,77.65,77.67,77.65,77.665,110200000.0
2009-03-05 05:47:00,77.66,77.67,77.65,77.66,54400000.0
2009-03-05 05:48:00,77.67,77.67,77.67,77.67,1000000.0
2009-03-05 05:49:00,77.66,77.67,77.65,77.655,37400000.0
2009-03-05 05:50:00,77.655,77.665,77.65,77.65,64800000.0
2009-03-05 05:51:00,77.65,77.68,77.65,77.65,54600000.0
2009-03-05 05:52:00,77.65,77.65,77.65,77.65,10800000.0
2009-03-05 05:53:00,77.66,77.66,77.65,77.65,21200000.0
2009-03-05 05:54:00,77.66,77.66,77.62,77.63,65400000.0
2009-03-05 05:55:00,77.63,77.66,77.63,77.645,59600000.0
2009-03-05 05:56:00,77.64,77.65,77.64,77.65,124200000.0
2009-03-05 05:57:00,77.65,77.65,77.645,77.65,62600000.0
2009-03-05 05:58:00,77.65,77.66,77.62,77.62,123800000.0
2009-03-05 05:59:00,77.625,77.64,77.625,77.635,28800000.0
2009-03-05 06:00:00,77.64,77.65,77.635,77.65,61200000.0
2009-03-05 06:01:00,77.65,77.65,77.64,77.64,31600000.0
2009-03-05 06:02:00,77.64,77.69,77.64,77.68,107600000.0
2009-03-05 06:03:00,77.68,77.71,77.68,77.7,103400000.0
2009-03-05 06:04:00,77.7,77.71,77.69,77.69,58800000.0
2009-03-05 06:05:00,77.69,77.7,77.67,77.68,172600000.0
2009-03-05 06:06:00,77.68,77.69,77.675,77.68,28600000.0
2009-03-05 06:07:00,77.685,77.685,77.66,77.665,92200000.0
2009-03-05 06:08:00,77.66,77.7,77.66,77.685,129800000.0
2009-03-05 06:09:00,77.68,77.7,77.68,77.69,63000000.0
2009-03-05 06:10:00,77.695,77.695,77.69,77.695,11000000.0
2009-03-05 06:11:00,77.695,77.7,77.69,77.695,30000000.0
2009-03-05 06:12:00,77.695,77.71,77.69,77.705,52000000.0
2009-03-05 06:13:00,77.7,77.71,77.7,77.7,23600000.0
2009-03-05 06:14:00,77.7,77.7,77.7,77.7,11400000.0
2009-03-05 06:15:00,77.705,77.72,77.7,77.705,87000000.0
2009-03-05 06:16:00,77.705,77.71,77.7,77.7,46000000.0
2009-03-05 06:17:00,77.705,77.71,77.7,77.71,34400000.0
2009-03-05 06:18:00,77.71,77.71,77.7,77.7,38600000.0
2009-03-05 06:19:00,77.7,77.72,77.7,77.705,69200000.0
2009-03-05 06:20:00,77.705,77.71,77.7,77.7,34800000.0
2009-03-05 06:21:00,77.7,77.705,77.7,77.7,17000000.0
2009-03-05 06:22:00,77.7,77.71,77.69,77.7,39200000.0
2009-03-05 06:23:00,77.7,77.72,77.7,77.705,102800000.0
2009-03-05 06:24:00,77.71,77.71,77.71,77.71,1000000.0
2009-03-05 06:25:00,77.603,77.61,77.591,77.599,11200000.0
2009-03-05 06:26:00,77.705,77.705,77.705,77.705,11200000.0
2009-03-05 06:27:00,77.7,77.71,77.69,77.7,56800000.0
2009-03-05 06:28:00,77.7,77.73,77.695,77.715,102800000.0
2009-03-05 06:29:00,77.71,77.74,77.71,77.73,36200000.0
2009-03-05 06:30:00,77.73,77.74,77.705,77.735,89000000.0
2009-03-05 06:31:00,77.74,77.74,77.7,77.705,212600000.0
2009-03-05 06:32:00,77.705,77.71,77.7,77.7,133400000.0
2009-03-05 06:33:00,77.7,77.715,77.69,77.705,130800000.0
2009-03-05 06:34:00,77.7,77.72,77.7,77.705,180400000.0
2009-03-05 06:35:00,77.705,77.715,77.7,77.7,157400000.0
2009-03-05 06:36:00,77.705,77.705,77.665,77.685,186600000.0
2009-03-05 06:37:00,77.685,77.695,77.685,77.685,56000000.0
2009-03-05 06:38:00,77.685,77.7,77.68,77.68,80600000.0
2009-03-05 06:39:00,77.68,77.695,77.68,77.69,38600000.0
2009-03-05 06:40:00,77.69,77.705,77.69,77.695,37400000.0
2009-03-05 06:41:00,77.7,77.7,77.695,77.7,16800000.0
2009-03-05 06:42:00,77.7,77.715,77.7,77.71,69200000.0
2009-03-05 06:43:00,77.71,77.72,77.7,77.7,85800000.0
2009-03-05 06:44:00,77.7,77.7,77.69,77.695,34800000.0
2009-03-05 06:45:00,77.69,77.695,77.69,77.695,12200000.0
2009-03-05 06:46:00,77.7,77.7,77.685,77.685,25400000.0
2009-03-05 06:47:00,77.685,77.69,77.67,77.67,38600000.0
2009-03-05 06:48:00,77.675,77.69,77.67,77.68,115400000.0
2009-03-05 06:49:00,77.68,77.685,77.68,77.685,5600000.0
2009-03-05 06:50:00,77.69,77.69,77.675,77.675,12200000.0
2009-03-05 06:51:00,77.675,77.68,77.635,77.68,150200000.0
2009-03-05 06:52:00,77.67,77.68,77.66,77.665,38400000.0
2009-03-05 06:53:00,77.675,77.675,77.675,77.675,2800000.0
2009-03-05 06:54:00,77.675,77.69,77.67,77.67,32400000.0
2009-03-05 06:55:00,77.67,77.67,77.64,77.64,100200000.0
2009-03-05 06:56:00,77.645,77.66,77.645,77.65,39000000.0
2009-03-05 06:57:00,77.65,77.66,77.645,77.66,47400000.0
2009-03-05 06:58:00,77.66,77.66,77.64,77.64,73800000.0
2009-03-05 06:59:00,77.64,77.65,77.61,77.63,124600000.0
2009-03-05 07:00:00,77.62,77.63,77.62,77.63,55800000.0
2009-03-05 07:01:00,77.63,77.63,77.63,77.63,5000000.0
2009-03-05 07:02:00,77.63,77.66,77.62,77.66,71800000.0
2009-03-05 07:03:00,77.66,77.68,77.61,77.625,191400000.0
2009-03-05 07:04:00,77.625,77.63,77.62,77.62,42200000.0
2009-03-05 07:05:00,77.62,77.64,77.62,77.62,33800000.0
2009-03-05 07:06:00,77.63,77.645,77.615,77.62,97200000.0
2009-03-05 07:07:00,77.62,77.64,77.615,77.63,133200000.0
2009-03-05 07:08:00,77.635,77.64,77.625,77.635,97800000.0
2009-03-05 07:09:00,77.64,77.64,77.63,77.63,45000000.0
2009-03-05 07:10:00,77.63,77.635,77.63,77.635,51600000.0
2009-03-05 07:11:00,77.635,77.68,77.63,77.635,130400000.0
2009-03-05 07:12:00,77.64,77.67,77.62,77.64,125600000.0
2009-03-05 07:13:00,77.64,77.65,77.62,77.625,70600000.0
2009-03-05 07:14:00,77.64,77.64,77.63,77.63,20400000.0
2009-03-05 07:15:00,77.64,77.65,77.635,77.64,98400000.0
2009-03-05 07:16:00,77.64,77.65,77.63,77.65,126400000.0
2009-03-05 07:17:00,77.65,77.66,77.63,77.63,121000000.0
2009-03-05 07:18:00,77.65,77.65,77.64,77.64,31000000.0
2009-03-05 07:19:00,77.645,77.66,77.635,77.635,78800000.0
2009-03-05 07:20:00,77.635,77.65,77.63,77.64,72800000.0
2009-03-05 07:21:00,77.645,77.645,77.64,77.64,37600000.0
2009-03-05 07:22:00,77.64,77.65,77.6,77.63,118000000.0
2009-03-05 07:23:00,77.62,77.62,77.62,77.62,23000000.0
2009-03-05 07:24:00,77.63,77.63,77.605,77.62,74000000.0
2009-03-05 07:25:00,77.62,77.63,77.61,77.62,67800000.0
2009-03-05 07:26:00,77.62,77.63,77.61,77.625,61000000.0
2009-03-05 07:27:00,77.62,77.625,77.62,77.625,17800000.0
2009-03-05 07:28:00,77.64,77.64,77.61,77.61,16000000.0
2009-03-05 07:29:00,77.61,77.63,77.61,77.62,45000000.0
2009-03-05 07:30:00,77.63,77.63,77.62,77.62,17400000.0
2009-03-05 07:31:00,77.62,77.63,77.62,77.63,12600000.0
2009-03-05 07:32:00,77.62,77.62,77.62,77.62,3800000.0
2009-03-05 07:33:00,77.63,77.63,77.62,77.63,9800000.0
2009-03-05 07:34:00,77.625,77.65,77.62,77.63,65600000.0
2009-03-05 07:35:00,77.63,77.66,77.63,77.66,148200000.0
2009-03-05 07:36:00,77.66,77.69,77.65,77.66,191600000.0
2009-03-05 07:37:00,77.665,77.69,77.66,77.69,99000000.0
2009-03-05 07:38:00,77.69,77.69,77.68,77.69,12800000.0
2009-03-05 07:39:00,77.675,77.675,77.665,77.67,87600000.0
2009-03-05 07:40:00,77.68,77.68,77.67,77.67,11400000.0
2009-03-05 07:41:00,77.67,77.67,77.665,77.665,33600000.0
2009-03-05 07:42:00,77.665,77.68,77.665,77.675,79800000.0
2009-03-05 07:43:00,77.675,77.675,77.67,77.67,8200000.0
2009-03-05 07:44:00,77.67,77.68,77.67,77.68,14000000.0
2009-03-05 07:45:00,77.665,77.68,77.66,77.675,95400000.0
2009-03-05 07:46:00,77.69,77.7,77.67,77.685,45400000.0
2009-03-05 07:47:00,77.685,77.705,77.685,77.705,43800000.0
2009-03-05 07:48:00,77.7,77.71,77.69,77.69,124000000.0
2009-03-05 07:49:00,77.69,77.7,77.68,77.685,54400000.0
2009-03-05 07:50:00,77.685,77.69,77.68,77.69,10600000.0
2009-03-05 07:51:00,77.685,77.7,77.685,77.69,55800000.0
2009-03-05 07:52:00,77.69,77.7,77.69,77.69,78600000.0
2009-03-05 07:53:00,77.7,77.7,77.68,77.69,84800000.0
2009-03-05 07:54:00,77.69,77.69,77.68,77.68,13800000.0
2009-03-05 07:55:00,77.68,77.69,77.68,77.69,21600000.0
2009-03-05 07:56:00,77.67,77.68,77.67,77.67,11800000.0
2009-03-05 07:57:00,77.67,77.68,77.67,77.68,22200000.0
2009-03-05 07:58:00,77.68,77.69,77.67,77.69,35400000.0
2009-03-05 07:59:00,77.69,77.69,77.67,77.68,19400000.0
2009-03-05 08:00:00,77.68,77.72,77.67,77.7,159400000.0
2009-03-05 08:01:00,77.7,77.71,77.68,77.69,65200000.0
2009-03-05 08:02:00,77.69,77.69,77.68,77.68,39000000.0
2009-03-05 08:03:00,77.7,77.71,77.68,77.71,29200000.0
2009-03-05 08:04:00,77.7,77.7,77.69,77.695,79000000.0
2009-03-05 08:05:00,77.695,77.74,77.69,77.72,140400000.0
2009-03-05 08:06:00,77.725,77.73,77.72,77.73,35400000.0
2009-03-05 08:07:00,77.725,77.73,77.7,77.72,96200000.0
2009-03-05 08:08:00,77.71,77.73,77.7,77.72,93800000.0
2009-03-05 08:09:00,77.72,77.74,77.715,77.73,61000000.0
2009-03-05 08:10:00,77.74,77.74,77.69,77.7,171600000.0
2009-03-05 08:11:00,77.7,77.73,77.7,77.73,54400000.0
2009-03-05 08:12:00,77.73,77.73,77.71,77.72,30400000.0
2009-03-05 08:13:00,77.71,77.72,77.71,77.715,16800000.0
2009-03-05 08:14:00,77.71,77.74,77.705,77.715,91200000.0
2009-03-05 08:15:00,77.715,77.74,77.71,77.73,165400000.0
2009-03-05 08:16:00,77.73,77.76,77.73,77.75,131000000.0
2009-03-05 08:17:00,77.75,77.76,77.75,77.75,65400000.0
2009-03-05 08:18:00,77.76,77.76,77.74,77.76,25000000.0
2009-03-05 08:19:00,77.76,77.79,77.75,77.79,88400000.0
2009-03-05 08:20:00,77.775,77.78,77.76,77.78,120000000.0
2009-03-05 08:21:00,77.78,77.79,77.77,77.79,80200000.0
2009-03-05 08:22:00,77.79,77.795,77.77,77.79,90600000.0
2009-03-05 08:23:00,77.79,77.83,77.79,77.82,191800000.0
2009-03-05 08:24:00,77.83,77.86,77.81,77.83,231400000.0
2009-03-05 08:25:00,77.82,77.87,77.82,77.86,243000000.0
2009-03-05 08:26:00,77.86,77.87,77.82,77.82,235200000.0
2009-03-05 08:27:00,77.82,77.83,77.805,77.815,120000000.0
2009-03-05 08:28:00,77.815,77.815,77.785,77.795,120000000.0
2009-03-05 08:29:00,77.795,77.81,77.79,77.805,120600000.0
2009-03-05 08:30:00,77.81,77.81,77.77,77.8,180200000.0
2009-03-05 08:31:00,77.8,77.81,77.79,77.8,137000000.0
2009-03-05 08:32:00,77.8,77.82,77.8,77.81,49800000.0
2009-03-05 08:33:00,77.81,77.81,77.795,77.805,70400000.0
2009-03-05 08:34:00,77.805,77.805,77.77,77.77,211200000.0
2009-03-05 08:35:00,77.78,77.78,77.77,77.78,87600000.0
2009-03-05 08:36:00,77.78,77.78,77.755,77.765,120600000.0
2009-03-05 08:37:00,77.76,77.77,77.715,77.73,130800000.0
2009-03-05 08:38:00,77.73,77.73,77.71,77.715,184600000.0
2009-03-05 08:39:00,77.715,77.76,77.715,77.76,112400000.0
2009-03-05 08:40:00,77.75,77.78,77.7,77.75,152600000.0
2009-03-05 08:41:00,77.75,77.77,77.74,77.765,84600000.0
2009-03-05 08:42:00,77.765,77.78,77.76,77.765,46800000.0
2009-03-05 08:43:00,77.765,77.78,77.76,77.765,50600000.0
2009-03-05 08:44:00,77.765,77.77,77.745,77.76,140800000.0
2009-03-05 08:45:00,77.76,77.76,77.74,77.76,42800000.0
2009-03-05 08:46:00,77.75,77.76,77.72,77.74,34800000.0
2009-03-05 08:47:00,77.73,77.74,77.72,77.72,66000000.0
2009-03-05 08:48:00,77.725,77.74,77.72,77.73,41600000.0
2009-03-05 08:49:00,77.73,77.77,77.73,77.755,77600000.0
2009-03-05 08:50:00,77.75,77.76,77.75,77.76,44000000.0
2009-03-05 08:51:00,77.76,77.77,77.74,77.74,62600000.0
2009-03-05 08:52:00,77.75,77.75,77.73,77.73,47800000.0
2009-03-05 08:53:00,77.73,77.73,77.73,77.73,15200000.0
2009-03-05 08:54:00,77.73,77.74,77.71,77.71,77600000.0
2009-03-05 08:55:00,77.71,77.73,77.71,77.72,99400000.0
2009-03-05 08:56:00,77.72,77.73,77.72,77.73,6400000.0
2009-03-05 08:57:00,77.73,77.73,77.715,77.72,30800000.0
2009-03-05 08:58:00,77.725,77.74,77.725,77.74,162200000.0
2009-03-05 08:59:00,77.74,77.745,77.725,77.735,123600000.0
2009-03-05 09:00:00,77.735,77.74,77.72,77.72,82400000.0
2009-03-05 09:01:00,77.72,77.74,77.72,77.735,58400000.0
2009-03-05 09:02:00,77.735,77.76,77.735,77.745,89600000.0
2009-03-05 09:03:00,77.75,77.78,77.75,77.775,140200000.0
2009-03-05 09:04:00,77.775,77.8,77.77,77.8,102800000.0
2009-03-05 09:05:00,77.8,77.8,77.77,77.79,126600000.0
2009-03-05 09:06:00,77.79,77.84,77.78,77.83,236400000.0
2009-03-05 09:07:00,77.835,77.9,77.835,77.89,219200000.0
2009-03-05 09:08:00,77.89,77.91,77.87,77.87,291200000.0
2009-03-05 09:09:00,77.87,77.88,77.855,77.87,175800000.0
2009-03-05 09:10:00,77.87,77.87,77.85,77.86,122400000.0
2009-03-05 09:11:00,77.86,77.86,77.815,77.845,164800000.0
2009-03-05 09:12:00,77.845,77.935,77.845,77.925,331000000.0
2009-03-05 09:13:00,77.925,77.925,77.895,77.9,104400000.0
2009-03-05 09:14:00,77.9,77.96,77.9,77.94,170200000.0
2009-03-05 09:15:00,77.94,77.96,77.935,77.94,189400000.0
2009-03-05 09:16:00,77.94,77.96,77.94,77.94,175200000.0
2009-03-05 09:17:00,77.94,77.99,77.94,77.97,297400000.0
2009-03-05 09:18:00,77.97,77.99,77.97,77.985,166600000.0
2009-03-05 09:19:00,77.985,77.995,77.96,77.965,259200000.0
2009-03-05 09:20:00,77.96,77.97,77.95,77.96,259600000.0
2009-03-05 09:21:00,77.955,77.965,77.945,77.95,174000000.0
2009-03-05 09:22:00,77.96,77.975,77.95,77.975,318800000.0
2009-03-05 09:23:00,77.965,77.99,77.955,77.985,263599999.0
2009-03-05 09:24:00,77.985,77.99,77.97,77.99,122200000.0
2009-03-05 09:25:00,77.99,78.01,77.99,78.01,99000000.0
2009-03-05 09:26:00,78.005,78.005,77.99,78.0,124600000.0
2009-03-05 09:27:00,77.995,78.0,77.99,77.99,82800000.0
2009-03-05 09:28:00,77.995,78.01,77.99,78.0,86000000.0
2009-03-05 09:29:00,78.0,78.015,77.985,77.985,69600000.0
2009-03-05 09:30:00,77.985,78.01,77.98,78.005,110800000.0
2009-03-05 09:31:00,78.0,78.01,77.995,77.995,101800000.0
2009-03-05 09:32:00,77.995,78.0,77.975,77.98,173200000.0
2009-03-05 09:33:00,77.98,77.98,77.93,77.93,152600000.0
2009-03-05 09:34:00,77.93,77.955,77.93,77.945,183200000.0
2009-03-05 09:35:00,77.945,77.96,77.94,77.955,81600000.0
2009-03-05 09:36:00,77.955,77.955,77.935,77.935,93800000.0
2009-03-05 09:37:00,77.925,77.925,77.89,77.895,84000000.0
2009-03-05 09:38:00,77.895,77.9,77.885,77.895,30800000.0
2009-03-05 09:39:00,77.895,77.9,77.88,77.9,79200000.0
2009-03-05 09:40:00,77.895,77.905,77.89,77.9,91400000.0
2009-03-05 09:41:00,77.9,77.915,77.885,77.895,153400000.0
2009-03-05 09:42:00,77.9,77.9,77.87,77.885,144400000.0
2009-03-05 09:43:00,77.885,77.885,77.86,77.875,133600000.0
2009-03-05 09:44:00,77.89,77.9,77.87,77.89,246800000.0
2009-03-05 09:45:00,77.895,77.92,77.895,77.92,128800000.0
2009-03-05 09:46:00,77.925,77.93,77.915,77.925,86800000.0
2009-03-05 09:47:00,77.925,77.945,77.925,77.93,126000000.0
2009-03-05 09:48:00,77.935,77.94,77.925,77.925,135000000.0
2009-03-05 09:49:00,77.925,77.925,77.915,77.925,70000000.0
2009-03-05 09:50:00,77.925,77.94,77.915,77.935,58800000.0
2009-03-05 09:51:00,77.93,77.94,77.925,77.935,128800000.0
2009-03-05 09:52:00,77.93,77.945,77.93,77.94,221600000.0
2009-03-05 09:53:00,77.945,77.945,77.93,77.935,30800000.0
2009-03-05 09:54:00,77.935,77.94,77.93,77.94,91600000.0
2009-03-05 09:55:00,77.935,77.94,77.915,77.92,75600000.0
2009-03-05 09:56:00,77.92,77.945,77.91,77.945,137200000.0
2009-03-05 09:57:00,77.94,77.96,77.94,77.945,86000000.0
2009-03-05 09:58:00,77.945,77.95,77.94,77.945,22400000.0
2009-03-05 09:59:00,77.94,77.96,77.935,77.945,69600000.0
2009-03-05 10:00:00,77.93,77.935,77.915,77.92,53200000.0
2009-03-05 10:01:00,77.925,77.93,77.92,77.925,31800000.0
2009-03-05 10:02:00,77.925,77.93,77.915,77.915,44800000.0
2009-03-05 10:03:00,77.915,77.92,77.89,77.89,82000000.0
2009-03-05 10:04:00,77.89,77.91,77.89,77.895,116400000.0
2009-03-05 10:05:00,77.895,77.895,77.875,77.885,128400000.0
2009-03-05 10:06:00,77.88,77.895,77.88,77.88,53800000.0
2009-03-05 10:07:00,77.885,77.885,77.875,77.885,22400000.0
2009-03-05 10:08:00,77.88,77.88,77.855,77.865,36400000.0
2009-03-05 10:09:00,77.865,77.88,77.865,77.87,56000000.0
2009-03-05 10:10:00,77.875,77.88,77.855,77.86,170800000.0
2009-03-05 10:11:00,77.865,77.865,77.845,77.855,66800000.0
2009-03-05 10:12:00,77.855,77.88,77.85,77.87,131600000.0
2009-03-05 10:13:00,77.88,77.9,77.875,77.875,123000000.0
2009-03-05 10:14:00,77.875,77.905,77.875,77.89,154000000.0
2009-03-05 10:15:00,77.89,77.905,77.86,77.86,127200000.0
2009-03-05 10:16:00,77.855,77.865,77.82,77.865,210200000.0
2009-03-05 10:17:00,77.865,77.865,77.805,77.805,147000000.0
2009-03-05 10:18:00,77.805,77.825,77.785,77.82,203200000.0
2009-03-05 10:19:00,77.82,77.82,77.78,77.805,172400000.0
2009-03-05 10:20:00,77.805,77.805,77.79,77.8,106600000.0
2009-03-05 10:21:00,77.805,77.845,77.8,77.835,125600000.0
2009-03-05 10:22:00,77.83,77.835,77.82,77.83,74000000.0
2009-03-05 10:23:00,77.835,77.855,77.82,77.855,88800000.0
2009-03-05 10:24:00,77.86,77.885,77.86,77.885,60800000.0
2009-03-05 10:25:00,77.885,77.89,77.86,77.875,95200000.0
2009-03-05 10:26:00,77.875,77.88,77.84,77.85,185400000.0
2009-03-05 10:27:00,77.845,77.855,77.835,77.845,184800000.0
2009-03-05 10:28:00,77.85,77.865,77.835,77.85,148800000.0
2009-03-05 10:29:00,77.85,77.86,77.82,77.825,78400000.0
2009-03-05 10:30:00,77.83,77.845,77.83,77.84,56000000.0
2009-03-05 10:31:00,77.835,77.835,77.765,77.775,119200000.0
2009-03-05 10:32:00,77.775,77.8,77.765,77.79,151000000.0
2009-03-05 10:33:00,77.785,77.79,77.775,77.78,95200000.0
2009-03-05 10:34:00,77.78,77.805,77.77,77.8,152600000.0
2009-03-05 10:35:00,77.805,77.805,77.79,77.795,80000000.0
2009-03-05 10:36:00,77.8,77.8,77.795,77.795,16400000.0
2009-03-05 10:37:00,77.795,77.815,77.785,77.8,83200000.0
2009-03-05 10:38:00,77.795,77.805,77.765,77.77,172800000.0
2009-03-05 10:39:00,77.77,77.77,77.745,77.77,149000000.0
2009-03-05 10:40:00,77.765,77.77,77.72,77.72,227200000.0
2009-03-05 10:41:00,77.715,77.75,77.705,77.74,190400000.0
2009-03-05 10:42:00,77.74,77.775,77.73,77.775,114400000.0
2009-03-05 10:43:00,77.775,77.775,77.745,77.745,110000000.0
2009-03-05 10:44:00,77.75,77.78,77.735,77.775,123200000.0
2009-03-05 10:45:00,77.775,77.78,77.76,77.775,232800000.0
2009-03-05 10:46:00,77.775,77.795,77.775,77.795,156600000.0
2009-03-05 10:47:00,77.79,77.81,77.79,77.8,61200000.0
2009-03-05 10:48:00,77.8,77.81,77.79,77.8,181000000.0
2009-03-05 10:49:00,77.795,77.8,77.76,77.765,149400000.0
2009-03-05 10:50:00,77.77,77.79,77.765,77.79,174000000.0
2009-03-05 10:51:00,77.795,77.82,77.79,77.81,203600000.0
2009-03-05 10:52:00,77.81,77.84,77.805,77.805,201200000.0
2009-03-05 10:53:00,77.82,77.82,77.805,77.81,193800000.0
2009-03-05 10:54:00,77.815,77.815,77.795,77.805,207600000.0
2009-03-05 10:55:00,77.82,77.83,77.8,77.805,193400000.0
2009-03-05 10:56:00,77.805,77.82,77.8,77.82,80400000.0
2009-03-05 10:57:00,77.82,77.82,77.8,77.8,115600000.0
2009-03-05 10:58:00,77.8,77.805,77.745,77.75,133600000.0
2009-03-05 10:59:00,77.755,77.755,77.695,77.715,282000000.0
2009-03-05 11:00:00,77.715,77.75,77.71,77.75,265000000.0
2009-03-05 11:01:00,77.75,77.76,77.73,77.75,262600000.0
2009-03-05 11:02:00,77.75,77.75,77.73,77.735,121599999.0
2009-03-05 11:03:00,77.73,77.735,77.715,77.73,87800000.0
2009-03-05 11:04:00,77.72,77.72,77.71,77.71,59000000.0
2009-03-05 11:05:00,77.71,77.755,77.71,77.735,323400000.0
2009-03-05 11:06:00,77.735,77.74,77.71,77.71,67400000.0
2009-03-05 11:07:00,77.705,77.705,77.65,77.68,269799998.0
2009-03-05 11:08:00,77.68,77.74,77.675,77.735,326400000.0
2009-03-05 11:09:00,77.735,77.755,77.72,77.745,196600000.0
2009-03-05 11:10:00,77.745,77.77,77.71,77.76,223000000.0
2009-03-05 11:11:00,77.76,77.78,77.745,77.77,189400000.0
2009-03-05 11:12:00,77.775,77.83,77.77,77.815,402599999.0
2009-03-05 11:13:00,77.815,77.82,77.785,77.785,199800000.0
2009-03-05 11:14:00,77.785,77.8,77.78,77.8,210600000.0
2009-03-05 11:15:00,77.8,77.8,77.785,77.79,184200000.0
2009-03-05 11:16:00,77.79,77.81,77.775,77.775,151400000.0
2009-03-05 11:17:00,77.775,77.8,77.77,77.79,98000000.0
2009-03-05 11:18:00,77.79,77.79,77.77,77.785,94000000.0
2009-03-05 11:19:00,77.79,77.79,77.75,77.77,157000000.0
2009-03-05 11:20:00,77.77,77.78,77.76,77.77,262000000.0
2009-03-05 11:21:00,77.77,77.795,77.765,77.78,265000000.0
2009-03-05 11:22:00,77.78,77.785,77.78,77.785,93400000.0
2009-03-05 11:23:00,77.795,77.81,77.785,77.79,263000000.0
2009-03-05 11:24:00,77.79,77.805,77.78,77.795,192400000.0
2009-03-05 11:25:00,77.795,77.815,77.78,77.78,255799999.0
2009-03-05 11:26:00,77.78,77.795,77.76,77.76,171200000.0
2009-03-05 11:27:00,77.77,77.8,77.75,77.785,323799999.0
2009-03-05 11:28:00,77.785,77.84,77.755,77.78,399000000.0
2009-03-05 11:29:00,77.775,77.78,77.725,77.725,268999999.0
2009-03-05 11:30:00,77.725,77.74,77.705,77.72,237400000.0
2009-03-05 11:31:00,77.73,77.73,77.7,77.72,356000000.0
2009-03-05 11:32:00,77.72,77.765,77.72,77.76,203400000.0
2009-03-05 11:33:00,77.775,77.79,77.745,77.775,267200000.0
2009-03-05 11:34:00,77.775,77.78,77.765,77.775,131600000.0
2009-03-05 11:35:00,77.775,77.79,77.775,77.785,158000000.0
2009-03-05 11:36:00,77.785,77.795,77.775,77.795,255800000.0
2009-03-05 11:37:00,77.8,77.815,77.785,77.785,242999999.0
2009-03-05 11:38:00,77.785,77.8,77.775,77.78,208400000.0
2009-03-05 11:39:00,77.785,77.815,77.76,77.81,153200000.0
2009-03-05 11:40:00,77.81,77.815,77.79,77.795,118600000.0
2009-03-05 11:41:00,77.795,77.835,77.775,77.785,242600000.0
2009-03-05 11:42:00,77.79,77.81,77.77,77.8,167600000.0
2009-03-05 11:43:00,77.805,77.805,77.76,77.76,151800000.0
2009-03-05 11:44:00,77.77,77.77,77.66,77.705,392499998.0
2009-03-05 11:45:00,77.71,77.74,77.7,77.725,281600000.0
2009-03-05 11:46:00,77.73,77.75,77.715,77.74,407400000.0
2009-03-05 11:47:00,77.74,77.74,77.685,77.695,252800000.0
2009-03-05 11:48:00,77.7,77.72,77.67,77.72,248600000.0
2009-03-05 11:49:00,77.72,77.72,77.695,77.705,208799999.0
2009-03-05 11:50:00,77.705,77.72,77.685,77.685,109000000.0
2009-03-05 11:51:00,77.69,77.71,77.68,77.7,214000000.0
2009-03-05 11:52:00,77.69,77.705,77.685,77.705,165200000.0
2009-03-05 11:53:00,77.705,77.72,77.675,77.695,152800000.0
2009-03-05 11:54:00,77.695,77.71,77.685,77.685,302400000.0
2009-03-05 11:55:00,77.685,77.72,77.685,77.715,76000000.0
2009-03-05 11:56:00,77.715,77.73,77.7,77.7,165000000.0
2009-03-05 11:57:00,77.7,77.71,77.69,77.695,144800000.0
2009-03-05 11:58:00,77.7,77.71,77.64,77.65,390600000.0
2009-03-05 11:59:00,77.65,77.66,77.605,77.61,356800004.0
2009-03-05 12:00:00,77.615,77.63,77.605,77.61,114400000.0
2009-03-05 12:01:00,77.605,77.625,77.53,77.53,459999999.0
2009-03-05 12:02:00,77.535,77.565,77.515,77.555,424600000.0
2009-03-05 12:03:00,77.55,77.59,77.535,77.575,267599999.0
2009-03-05 12:04:00,77.575,77.585,77.57,77.58,227600000.0
2009-03-05 12:05:00,77.58,77.61,77.57,77.6,214600000.0
2009-03-05 12:06:00,77.6,77.64,77.6,77.64,240400000.0
2009-03-05 12:07:00,77.645,77.655,77.64,77.65,112400000.0
2009-03-05 12:08:00,77.65,77.65,77.62,77.635,170000000.0
2009-03-05 12:09:00,77.635,77.645,77.595,77.61,199200000.0
2009-03-05 12:10:00,77.605,77.625,77.605,77.605,74000000.0
2009-03-05 12:11:00,77.605,77.615,77.585,77.6,142400000.0
2009-03-05 12:12:00,77.605,77.63,77.605,77.63,438999999.0
2009-03-05 12:13:00,77.63,77.63,77.605,77.61,132000001.0
2009-03-05 12:14:00,77.61,77.695,77.605,77.69,259200000.0
2009-03-05 12:15:00,77.69,77.695,77.64,77.655,319999998.0
2009-03-05 12:16:00,77.655,77.695,77.645,77.695,118600000.0
2009-03-05 12:17:00,77.69,77.695,77.685,77.695,115200000.0
2009-03-05 12:18:00,77.695,77.695,77.645,77.645,278400000.0
2009-03-05 12:19:00,77.645,77.65,77.6,77.61,61800000.0
2009-03-05 12:20:00,77.61,77.62,77.605,77.615,81600000.0
2009-03-05 12:21:00,77.615,77.66,77.61,77.66,144400000.0
2009-03-05 12:22:00,77.66,77.675,77.65,77.67,219600000.0
2009-03-05 12:23:00,77.67,77.67,77.63,77.645,254800000.0
2009-03-05 12:24:00,77.64,77.645,77.64,77.64,47000000.0
2009-03-05 12:25:00,77.64,77.64,77.585,77.59,123600000.0
2009-03-05 12:26:00,77.595,77.635,77.595,77.635,72200000.0
2009-03-05 12:27:00,77.635,77.66,77.635,77.645,109000000.0
2009-03-05 12:28:00,77.64,77.645,77.625,77.64,242800000.0
2009-03-05 12:29:00,77.63,77.64,77.625,77.63,136400000.0
2009-03-05 12:30:00,77.635,77.64,77.595,77.595,158000000.0
2009-03-05 12:31:00,77.605,77.605,77.58,77.585,121599999.0
2009-03-05 12:32:00,77.585,77.59,77.555,77.585,215999999.0
2009-03-05 12:33:00,77.585,77.585,77.545,77.555,181400002.0
2009-03-05 12:34:00,77.555,77.555,77.54,77.555,65200000.0
2009-03-05 12:35:00,77.555,77.585,77.55,77.58,173400000.0
2009-03-05 12:36:00,77.585,77.595,77.575,77.58,242600000.0
2009-03-05 12:37:00,77.585,77.585,77.56,77.565,249200000.0
2009-03-05 12:38:00,77.565,77.58,77.565,77.57,103800000.0
2009-03-05 12:39:00,77.575,77.58,77.55,77.555,235000000.0
2009-03-05 12:40:00,77.555,77.58,77.555,77.58,250400000.0
2009-03-05 12:41:00,77.575,77.58,77.565,77.57,66800000.0
2009-03-05 12:42:00,77.57,77.59,77.57,77.575,154200000.0
2009-03-05 12:43:00,77.575,77.59,77.575,77.585,158600000.0
2009-03-05 12:44:00,77.585,77.585,77.575,77.58,109200000.0
2009-03-05 12:45:00,77.58,77.585,77.575,77.58,141200000.0
2009-03-05 12:46:00,77.58,77.595,77.58,77.595,120400000.0
2009-03-05 12:47:00,77.595,77.665,77.585,77.66,223200001.0
2009-03-05 12:48:00,77.655,77.665,77.635,77.65,174400000.0
2009-03-05 12:49:00,77.645,77.66,77.645,77.66,70000000.0
2009-03-05 12:50:00,77.66,77.665,77.65,77.66,126000000.0
2009-03-05 12:51:00,77.66,77.66,77.65,77.65,240600000.0
2009-03-05 12:52:00,77.65,77.655,77.6,77.6,234000000.0
2009-03-05 12:53:00,77.6,77.625,77.6,77.61,120200000.0
2009-03-05 12:54:00,77.61,77.615,77.61,77.61,109600000.0
2009-03-05 12:55:00,77.61,77.64,77.61,77.615,196400000.0
2009-03-05 12:56:00,77.61,77.62,77.59,77.61,164600000.0
2009-03-05 12:57:00,77.6,77.6,77.58,77.585,95000000.0
2009-03-05 12:58:00,77.585,77.61,77.585,77.595,95000000.0
2009-03-05 12:59:00,77.59,77.6,77.57,77.57,161800000.0
2009-03-05 13:00:00,77.57,77.57,77.5,77.53,349000001.0
2009-03-05 13:01:00,77.525,77.535,77.505,77.535,332800001.0
2009-03-05 13:02:00,77.545,77.55,77.515,77.515,351200000.0
2009-03-05 13:03:00,77.52,77.565,77.515,77.555,228200000.0
2009-03-05 13:04:00,77.555,77.585,77.54,77.575,239000000.0
2009-03-05 13:05:00,77.575,77.575,77.555,77.555,105399999.0
2009-03-05 13:06:00,77.56,77.57,77.555,77.57,51800000.0
2009-03-05 13:07:00,77.57,77.585,77.565,77.58,61800000.0
2009-03-05 13:08:00,77.58,77.6,77.58,77.59,255599999.0
2009-03-05 13:09:00,77.585,77.6,77.56,77.565,123600000.0
2009-03-05 13:10:00,77.565,77.585,77.56,77.57,208400000.0
2009-03-05 13:11:00,77.57,77.59,77.56,77.58,137600000.0
2009-03-05 13:12:00,77.58,77.58,77.555,77.575,154000000.0
2009-03-05 13:13:00,77.555,77.555,77.525,77.55,335599999.0
2009-03-05 13:14:00,77.555,77.555,77.525,77.53,111000000.0
2009-03-05 13:15:00,77.53,77.55,77.52,77.545,213199998.0
2009-03-05 13:16:00,77.54,77.545,77.535,77.54,39800000.0
2009-03-05 13:17:00,77.54,77.54,77.525,77.535,182600000.0
2009-03-05 13:18:00,77.53,77.54,77.495,77.495,296999998.0
2009-03-05 13:19:00,77.495,77.545,77.495,77.545,139200000.0
2009-03-05 13:20:00,77.54,77.545,77.53,77.535,71600000.0
2009-03-05 13:21:00,77.53,77.565,77.53,77.565,113600000.0
2009-03-05 13:22:00,77.58,77.58,77.49,77.49,340399999.0
2009-03-05 13:23:00,77.49,77.51,77.455,77.475,266800000.0
2009-03-05 13:24:00,77.48,77.49,77.385,77.4,175800000.0
2009-03-05 13:25:00,77.39,77.41,77.385,77.405,314200001.0
2009-03-05 13:26:00,77.405,77.42,77.39,77.39,286200000.0
2009-03-05 13:27:00,77.38,77.385,77.34,77.34,283200000.0
2009-03-05 13:28:00,77.345,77.375,77.34,77.36,180600000.0
2009-03-05 13:29:00,77.36,77.41,77.345,77.405,226600000.0
2009-03-05 13:30:00,77.415,77.44,77.395,77.42,273600000.0
2009-03-05 13:31:00,77.415,77.415,77.38,77.405,174400000.0
2009-03-05 13:32:00,77.405,77.43,77.4,77.43,131200000.0
2009-03-05 13:33:00,77.43,77.465,77.43,77.465,231400000.0
2009-03-05 13:34:00,77.465,77.5,77.465,77.495,219000000.0
2009-03-05 13:35:00,77.495,77.505,77.455,77.455,173800001.0
2009-03-05 13:36:00,77.465,77.47,77.4,77.41,161400000.0
2009-03-05 13:37:00,77.41,77.41,77.38,77.4,160200000.0
2009-03-05 13:38:00,77.39,77.4,77.37,77.375,205200000.0
2009-03-05 13:39:00,77.375,77.42,77.37,77.42,270000000.0
2009-03-05 13:40:00,77.42,77.425,77.345,77.345,250800000.0
2009-03-05 13:41:00,77.34,77.35,77.28,77.31,287000000.0
2009-03-05 13:42:00,77.31,77.365,77.31,77.345,287400000.0
2009-03-05 13:43:00,77.345,77.405,77.345,77.375,269000000.0
2009-03-05 13:44:00,77.37,77.4,77.365,77.39,218200000.0
2009-03-05 13:45:00,77.39,77.395,77.345,77.355,217200000.0
2009-03-05 13:46:00,77.355,77.365,77.345,77.355,158400000.0
2009-03-05 13:47:00,77.35,77.37,77.35,77.36,87600000.0
2009-03-05 13:48:00,77.36,77.365,77.335,77.34,277599998.0
2009-03-05 13:49:00,77.345,77.4,77.34,77.4,124600000.0
2009-03-05 13:50:00,77.395,77.41,77.365,77.365,171600000.0
2009-03-05 13:51:00,77.37,77.375,77.365,77.365,133800000.0
2009-03-05 13:52:00,77.37,77.375,77.36,77.365,129200000.0
2009-03-05 13:53:00,77.365,77.45,77.325,77.38,379200000.0
2009-03-05 13:54:00,77.375,77.38,77.345,77.365,304600000.0
2009-03-05 13:55:00,77.365,77.365,77.275,77.285,203000000.0
2009-03-05 13:56:00,77.285,77.285,77.09,77.22,331800000.0
2009-03-05 13:57:00,77.215,77.24,77.185,77.19,421200000.0
2009-03-05 13:58:00,77.185,77.24,77.175,77.185,301400000.0
2009-03-05 13:59:00,77.18,77.225,77.18,77.21,299200001.0
2009-03-05 14:00:00,77.22,77.26,77.18,77.235,257000000.0
2009-03-05 14:01:00,77.24,77.255,77.13,77.15,295200000.0
2009-03-05 14:02:00,77.155,77.205,77.155,77.185,284800000.0
2009-03-05 14:03:00,77.185,77.24,77.18,77.235,234800000.0
2009-03-05 14:04:00,77.24,77.25,77.22,77.23,321400000.0
2009-03-05 14:05:00,77.215,77.24,77.205,77.225,268600000.0
2009-03-05 14:06:00,77.22,77.22,77.175,77.18,176200000.0
2009-03-05 14:07:00,77.18,77.215,77.18,77.2,222800000.0
2009-03-05 14:08:00,77.2,77.225,77.18,77.21,221000000.0
2009-03-05 14:09:00,77.215,77.235,77.205,77.205,197400000.0
2009-03-05 14:10:00,77.21,77.21,77.11,77.125,207000000.0
2009-03-05 14:11:00,77.125,77.13,77.05,77.06,289400000.0
2009-03-05 14:12:00,77.06,77.085,77.05,77.085,267200000.0
2009-03-05 14:13:00,77.075,77.085,77.065,77.075,251200001.0
2009-03-05 14:14:00,77.09,77.135,77.06,77.065,256200000.0
2009-03-05 14:15:00,77.06,77.1,77.03,77.03,210600000.0
2009-03-05 14:16:00,77.03,77.09,77.03,77.07,314000000.0
2009-03-05 14:17:00,77.08,77.085,77.01,77.035,298400000.0
2009-03-05 14:18:00,77.03,77.09,77.01,77.07,290000000.0
2009-03-05 14:19:00,77.07,77.08,77.05,77.06,204200000.0
2009-03-05 14:20:00,77.07,77.08,77.035,77.075,189200000.0
2009-03-05 14:21:00,77.075,77.085,77.065,77.065,138400000.0
2009-03-05 14:22:00,77.07,77.085,77.015,77.015,117600000.0
2009-03-05 14:23:00,77.01,77.02,77.005,77.005,204000000.0
2009-03-05 14:24:00,77.005,77.005,76.935,76.945,441800000.0
2009-03-05 14:25:00,76.945,76.98,76.945,76.965,155600000.0
2009-03-05 14:26:00,76.965,76.975,76.94,76.975,197000000.0
2009-03-05 14:27:00,76.96,76.965,76.935,76.945,215000000.0
2009-03-05 14:28:00,76.945,76.95,76.935,76.945,132800000.0
2009-03-05 14:29:00,76.94,76.945,76.935,76.94,73400000.0
2009-03-05 14:30:00,76.94,76.985,76.935,76.985,209400000.0
2009-03-05 14:31:00,76.975,77.01,76.965,77.005,160800000.0
2009-03-05 14:32:00,77.01,77.025,76.99,77.025,135600000.0
2009-03-05 14:33:00,77.025,77.06,77.025,77.06,310800000.0
2009-03-05 14:34:00,77.065,77.1,77.055,77.09,186200000.0
2009-03-05 14:35:00,77.09,77.17,77.085,77.17,408400000.0
2009-03-05 14:36:00,77.17,77.195,77.16,77.195,214600000.0
2009-03-05 14:37:00,77.195,77.24,77.195,77.195,344000000.0
2009-03-05 14:38:00,77.195,77.195,77.16,77.165,270600000.0
2009-03-05 14:39:00,77.17,77.21,77.17,77.205,234400000.0
2009-03-05 14:40:00,77.205,77.235,77.19,77.23,291800000.0
2009-03-05 14:41:00,77.225,77.255,77.21,77.255,234400000.0
2009-03-05 14:42:00,77.255,77.29,77.255,77.28,180800000.0
2009-03-05 14:43:00,77.29,77.385,77.265,77.285,362200000.0
2009-03-05 14:44:00,77.3,77.3,77.245,77.27,111800000.0
2009-03-05 14:45:00,77.27,77.315,77.26,77.285,131200000.0
2009-03-05 14:46:00,77.285,77.36,77.285,77.32,247400000.0
2009-03-05 14:47:00,77.32,77.345,77.32,77.325,169800000.0
2009-03-05 14:48:00,77.32,77.34,77.28,77.28,173200000.0
2009-03-05 14:49:00,77.285,77.3,77.275,77.275,129400000.0
2009-03-05 14:50:00,77.275,77.29,77.22,77.24,175200000.0
2009-03-05 14:51:00,77.245,77.295,77.245,77.295,144000000.0
2009-03-05 14:52:00,77.29,77.31,77.285,77.305,65200000.0
2009-03-05 14:53:00,77.305,77.31,77.29,77.29,78400000.0
2009-03-05 14:54:00,77.29,77.31,77.29,77.3,87200000.0
2009-03-05 14:55:00,77.3,77.34,77.295,77.335,198200000.0
2009-03-05 14:56:00,77.335,77.365,77.33,77.365,143600000.0
2009-03-05 14:57:00,77.365,77.425,77.345,77.42,255400000.0
2009-03-05 14:58:00,77.42,77.43,77.405,77.405,80000000.0
2009-03-05 14:59:00,77.41,77.41,77.335,77.34,180700000.0
2009-03-05 15:00:00,77.34,77.34,77.275,77.275,181000000.0
2009-03-05 15:01:00,77.275,77.285,77.225,77.285,261200000.0
2009-03-05 15:02:00,77.285,77.345,77.285,77.32,485600000.0
2009-03-05 15:03:00,77.32,77.345,77.315,77.315,142400000.0
2009-03-05 15:04:00,77.31,77.335,77.3,77.32,155400000.0
2009-03-05 15:05:00,77.315,77.325,77.27,77.295,215800000.0
2009-03-05 15:06:00,77.295,77.295,77.27,77.28,182400000.0
2009-03-05 15:07:00,77.275,77.28,77.24,77.245,115800000.0
2009-03-05 15:08:00,77.245,77.345,77.245,77.34,166600000.0
2009-03-05 15:09:00,77.335,77.335,77.315,77.315,50600000.0
2009-03-05 15:10:00,77.31,77.34,77.285,77.3,176000000.0
2009-03-05 15:11:00,77.3,77.36,77.295,77.36,127200000.0
2009-03-05 15:12:00,77.35,77.35,77.335,77.335,93800000.0
2009-03-05 15:13:00,77.34,77.35,77.285,77.285,104400000.0
2009-03-05 15:14:00,77.29,77.295,77.175,77.185,316000000.0
2009-03-05 15:15:00,77.18,77.29,77.18,77.265,280400000.0
2009-03-05 15:16:00,77.27,77.285,77.24,77.265,212600000.0
2009-03-05 15:17:00,77.27,77.295,77.245,77.25,144800000.0
2009-03-05 15:18:00,77.255,77.275,77.255,77.275,67600000.0
2009-03-05 15:19:00,77.275,77.315,77.255,77.305,150200000.0
2009-03-05 15:20:00,77.305,77.315,77.255,77.265,206600000.0
2009-03-05 15:21:00,77.27,77.275,77.22,77.25,156800000.0
2009-03-05 15:22:00,77.25,77.27,77.22,77.23,135400000.0
2009-03-05 15:23:00,77.23,77.24,77.21,77.235,205400000.0
2009-03-05 15:24:00,77.235,77.28,77.235,77.27,136600000.0
2009-03-05 15:25:00,77.27,77.3,77.26,77.27,182000000.0
2009-03-05 15:26:00,77.27,77.28,77.265,77.27,95400000.0
2009-03-05 15:27:00,77.27,77.275,77.195,77.2,361200000.0
2009-03-05 15:28:00,77.205,77.21,77.17,77.195,127400000.0
2009-03-05 15:29:00,77.195,77.205,77.15,77.16,171200000.0
2009-03-05 15:30:00,77.16,77.23,77.15,77.18,246200000.0
2009-03-05 15:31:00,77.19,77.19,77.14,77.17,282600000.0
2009-03-05 15:32:00,77.17,77.17,77.14,77.16,127800000.0
2009-03-05 15:33:00,77.15,77.195,77.15,77.16,159400000.0
2009-03-05 15:34:00,77.17,77.18,77.13,77.16,164000000.0
2009-03-05 15:35:00,77.155,77.19,77.14,77.15,128400000.0
2009-03-05 15:36:00,77.15,77.15,77.085,77.105,175200000.0
2009-03-05 15:37:00,77.105,77.145,77.085,77.115,175000000.0
2009-03-05 15:38:00,77.11,77.135,77.085,77.1,232800000.0
2009-03-05 15:39:00,77.095,77.11,77.035,77.045,163800000.0
2009-03-05 15:40:00,77.05,77.075,76.985,76.985,225200000.0
2009-03-05 15:41:00,76.985,77.01,76.925,76.93,150600000.0
2009-03-05 15:42:00,76.935,76.955,76.92,76.955,182000000.0
2009-03-05 15:43:00,76.945,76.98,76.94,76.975,131000000.0
2009-03-05 15:44:00,76.975,77.01,76.895,77.01,121200000.0
2009-03-05 15:45:00,77.015,77.04,76.99,77.03,106400000.0
2009-03-05 15:46:00,77.035,77.04,76.995,77.03,148000000.0
2009-03-05 15:47:00,77.03,77.03,76.99,77.005,87800000.0
2009-03-05 15:48:00,76.995,77.04,76.995,77.02,107000000.0
2009-03-05 15:49:00,77.01,77.015,77.005,77.005,113000000.0
2009-03-05 15:50:00,77.015,77.035,76.985,76.995,120600000.0
2009-03-05 15:51:00,76.99,77.005,76.975,76.995,156600000.0
2009-03-05 15:52:00,77.005,77.015,76.985,76.995,217400000.0
2009-03-05 15:53:00,76.99,77.035,76.99,77.025,133200000.0
2009-03-05 15:54:00,77.02,77.06,77.015,77.06,201400000.0
2009-03-05 15:55:00,77.06,77.06,77.02,77.045,149000000.0
2009-03-05 15:56:00,77.05,77.05,77.015,77.015,105000000.0
2009-03-05 15:57:00,77.025,77.04,76.995,76.995,127800000.0
2009-03-05 15:58:00,76.995,77.055,76.99,76.99,140200000.0
2009-03-05 15:59:00,77.01,77.065,77.005,77.035,163400000.0
2009-03-05 16:00:00,77.035,77.04,76.975,77.0,160400000.0
2009-03-05 16:01:00,77.0,77.05,77.0,77.05,225300000.0
2009-03-05 16:02:00,77.05,77.06,76.96,77.005,170900000.0
2009-03-05 16:03:00,77.0,77.045,76.985,77.045,190000000.0
2009-03-05 16:04:00,77.055,77.09,76.97,77.045,129900000.0
2009-03-05 16:05:00,77.05,77.085,76.99,77.025,167900000.0
2009-03-05 16:06:00,77.03,77.05,76.98,76.99,82800000.0
2009-03-05 16:07:00,76.99,77.06,76.925,76.955,160800000.0
2009-03-05 16:08:00,76.955,76.955,76.92,76.935,116000000.0
2009-03-05 16:09:00,76.93,76.94,76.765,76.765,210000000.0
2009-03-05 16:10:00,76.765,76.78,76.715,76.74,230800000.0
2009-03-05 16:11:00,76.73,76.73,76.605,76.68,164800000.0
2009-03-05 16:12:00,76.65,76.7,76.35,76.485,345000000.0
2009-03-05 16:13:00,76.505,76.57,76.41,76.51,340200000.0
2009-03-05 16:14:00,76.54,76.675,76.515,76.62,215400000.0
2009-03-05 16:15:00,76.61,76.665,76.605,76.625,250400000.0
2009-03-05 16:16:00,76.64,76.735,76.61,76.68,363600000.0
2009-03-05 16:17:00,76.695,76.755,76.68,76.74,240800000.0
2009-03-05 16:18:00,76.76,76.925,76.76,76.865,253400000.0
2009-03-05 16:19:00,76.875,76.935,76.785,76.83,359600000.0
2009-03-05 16:20:00,76.865,76.88,76.765,76.86,181000000.0
2009-03-05 16:21:00,76.855,76.855,76.77,76.825,150800000.0
2009-03-05 16:22:00,76.825,76.855,76.785,76.8,241000000.0
2009-03-05 16:23:00,76.815,76.83,76.775,76.785,175600000.0
2009-03-05 16:24:00,76.775,76.85,76.745,76.825,419000000.0
2009-03-05 16:25:00,76.825,76.83,76.765,76.775,244600000.0
2009-03-05 16:26:00,76.78,76.845,76.77,76.78,203200000.0
2009-03-05 16:27:00,76.785,76.8,76.745,76.755,224400000.0
2009-03-05 16:28:00,76.75,76.81,76.75,76.81,65600000.0
2009-03-05 16:29:00,76.82,76.825,76.785,76.815,218800000.0
2009-03-05 16:30:00,76.825,76.855,76.76,76.78,348800000.0
2009-03-05 16:31:00,76.785,76.82,76.76,76.805,326600000.0
2009-03-05 16:32:00,76.805,76.825,76.77,76.8,270400000.0
2009-03-05 16:33:00,76.8,76.815,76.725,76.755,253400000.0
2009-03-05 16:34:00,76.755,76.78,76.725,76.755,285200000.0
2009-03-05 16:35:00,76.755,76.83,76.75,76.82,261400000.0
2009-03-05 16:36:00,76.825,76.88,76.795,76.87,132400000.0
2009-03-05 16:37:00,76.87,76.895,76.825,76.845,205400000.0
2009-03-05 16:38:00,76.85,76.905,76.84,76.905,150800000.0
2009-03-05 16:39:00,76.91,76.91,76.85,76.865,159600000.0
2009-03-05 16:40:00,76.87,76.895,76.835,76.85,248200000.0
2009-03-05 16:41:00,76.85,76.895,76.85,76.895,170400000.0
2009-03-05 16:42:00,76.895,76.895,76.84,76.88,120000000.0
2009-03-05 16:43:00,76.87,76.895,76.85,76.875,205800000.0
2009-03-05 16:44:00,76.865,76.885,76.825,76.88,127400000.0
2009-03-05 16:45:00,76.875,76.945,76.855,76.935,150000000.0
2009-03-05 16:46:00,76.935,77.05,76.935,77.015,387800000.0
2009-03-05 16:47:00,77.015,77.035,77.01,77.025,212400000.0
2009-03-05 16:48:00,77.02,77.055,77.01,77.035,178800000.0
2009-03-05 16:49:00,77.05,77.05,76.99,76.995,252800000.0
2009-03-05 16:50:00,77.0,77.03,76.99,77.015,179000000.0
2009-03-05 16:51:00,77.01,77.015,76.96,77.0,289000000.0
2009-03-05 16:52:00,76.995,77.005,76.965,76.975,172800000.0
2009-03-05 16:53:00,76.975,77.045,76.95,77.0,275200000.0
2009-03-05 16:54:00,77.01,77.015,76.93,76.965,329200000.0
2009-03-05 16:55:00,76.97,77.06,76.97,76.99,313200000.0
2009-03-05 16:56:00,76.99,77.04,76.985,77.005,211400000.0
2009-03-05 16:57:00,77.0,77.015,76.92,76.975,248000000.0
2009-03-05 16:58:00,76.975,77.0,76.95,76.985,394800000.0
2009-03-05 16:59:00,76.985,77.065,76.945,76.945,246800000.0
2009-03-05 17:00:00,76.955,77.095,76.935,77.05,435200000.0
2009-03-05 17:01:00,77.05,77.175,77.05,77.175,348000000.0
2009-03-05 17:02:00,77.185,77.205,77.035,77.07,347200000.0
2009-03-05 17:03:00,77.06,77.065,76.98,77.05,245600000.0
2009-03-05 17:04:00,77.045,77.1,77.04,77.075,229800000.0
2009-03-05 17:05:00,77.08,77.13,77.06,77.115,240600000.0
2009-03-05 17:06:00,77.11,77.13,77.065,77.125,333800000.0
2009-03-05 17:07:00,77.135,77.205,77.135,77.17,198600000.0
2009-03-05 17:08:00,77.165,77.175,77.125,77.175,355800000.0
2009-03-05 17:09:00,77.175,77.23,77.155,77.225,330000000.0
2009-03-05 17:10:00,77.23,77.235,77.15,77.19,208000000.0
2009-03-05 17:11:00,77.195,77.27,77.145,77.165,250600000.0
2009-03-05 17:12:00,77.175,77.215,77.15,77.175,311200000.0
2009-03-05 17:13:00,77.18,77.185,77.135,77.155,276000000.0
2009-03-05 17:14:00,77.155,77.165,77.135,77.14,117600000.0
2009-03-05 17:15:00,77.14,77.14,77.04,77.08,81600000.0
2009-03-05 17:16:00,77.08,77.095,77.075,77.09,146200000.0
2009-03-05 17:17:00,77.085,77.135,77.08,77.135,240800000.0
2009-03-05 17:18:00,77.135,77.14,77.08,77.08,112400000.0
2009-03-05 17:19:00,77.085,77.095,77.075,77.08,101200000.0
2009-03-05 17:20:00,77.08,77.085,76.99,77.04,223000000.0
2009-03-05 17:21:00,77.005,77.05,77.0,77.005,393600000.0
2009-03-05 17:22:00,77.005,77.01,76.91,76.915,347800000.0
2009-03-05 17:23:00,76.915,76.915,76.81,76.82,518200000.0
2009-03-05 17:24:00,76.83,76.83,76.575,76.62,523800000.0
2009-03-05 17:25:00,76.62,76.695,76.57,76.69,377200000.0
2009-03-05 17:26:00,76.69,76.89,76.685,76.89,532600000.0
2009-03-05 17:27:00,76.895,76.935,76.755,76.845,547000000.0
2009-03-05 17:28:00,76.85,76.925,76.845,76.915,307000000.0
2009-03-05 17:29:00,76.915,76.98,76.905,76.97,231400000.0
2009-03-05 17:30:00,76.975,76.975,76.82,76.83,194800000.0
2009-03-05 17:31:00,76.83,76.83,76.735,76.805,391400000.0
2009-03-05 17:32:00,76.805,76.955,76.805,76.95,301200000.0
2009-03-05 17:33:00,76.95,76.95,76.89,76.895,284400000.0
2009-03-05 17:34:00,76.89,76.935,76.87,76.915,248200000.0
2009-03-05 17:35:00,76.91,76.925,76.885,76.89,372600000.0
2009-03-05 17:36:00,76.89,76.925,76.88,76.905,408200000.0
2009-03-05 17:37:00,76.865,76.875,76.505,76.58,423600000.0
2009-03-05 17:38:00,76.57,76.71,76.5,76.71,402000000.0
2009-03-05 17:39:00,76.71,76.795,76.7,76.76,427800000.0
2009-03-05 17:40:00,76.76,76.765,76.71,76.76,317200000.0
2009-03-05 17:41:00,76.76,76.84,76.72,76.72,371400000.0
2009-03-05 17:42:00,76.735,76.8,76.73,76.77,299600000.0
2009-03-05 17:43:00,76.77,76.8,76.745,76.745,263600000.0
2009-03-05 17:44:00,76.745,76.755,76.705,76.715,293000000.0
2009-03-05 17:45:00,76.715,76.725,76.655,76.725,279800000.0
2009-03-05 17:46:00,76.72,76.77,76.695,76.705,306000000.0
2009-03-05 17:47:00,76.695,76.79,76.685,76.73,393000000.0
2009-03-05 17:48:00,76.725,76.76,76.7,76.74,306000000.0
2009-03-05 17:49:00,76.74,76.745,76.675,76.72,342600000.0
2009-03-05 17:50:00,76.715,76.75,76.71,76.745,119200000.0
2009-03-05 17:51:00,76.745,76.745,76.7,76.705,228400000.0
2009-03-05 17:52:00,76.705,76.73,76.7,76.705,152000000.0
2009-03-05 17:53:00,76.705,76.705,76.57,76.605,240500000.0
2009-03-05 17:54:00,76.6,76.6,76.515,76.595,398600000.0
2009-03-05 17:55:00,76.6,76.625,76.585,76.605,301800000.0
2009-03-05 17:56:00,76.61,76.65,76.595,76.63,218800000.0
2009-03-05 17:57:00,76.625,76.635,76.585,76.59,204200000.0
2009-03-05 17:58:00,76.59,76.595,76.52,76.535,296000000.0
2009-03-05 17:59:00,76.53,76.54,76.345,76.36,323800000.0
2009-03-05 18:00:00,76.35,76.5,76.335,76.48,339600000.0
2009-03-05 18:01:00,76.48,76.51,76.47,76.485,230800000.0
2009-03-05 18:02:00,76.49,76.525,76.475,76.52,190600000.0
2009-03-05 18:03:00,76.53,76.625,76.53,76.595,237000000.0
2009-03-05 18:04:00,76.595,76.615,76.58,76.595,204200000.0
2009-03-05 18:05:00,76.6,76.605,76.595,76.605,56000000.0
2009-03-05 18:06:00,76.605,76.615,76.59,76.6,141000000.0
2009-03-05 18:07:00,76.62,76.62,76.585,76.595,179000000.0
2009-03-05 18:08:00,76.595,76.605,76.435,76.47,341800000.0
2009-03-05 18:09:00,76.48,76.495,76.435,76.475,356800000.0
2009-03-05 18:10:00,76.48,76.485,76.43,76.47,257200000.0
2009-03-05 18:11:00,76.465,76.51,76.445,76.51,379200000.0
2009-03-05 18:12:00,76.51,76.625,76.5,76.605,365600000.0
2009-03-05 18:13:00,76.605,76.625,76.57,76.6,418200000.0
2009-03-05 18:14:00,76.6,76.61,76.565,76.585,264600000.0
2009-03-05 18:15:00,76.585,76.6,76.525,76.56,312400000.0
2009-03-05 18:16:00,76.55,76.56,76.51,76.51,259400000.0
2009-03-05 18:17:00,76.51,76.545,76.505,76.515,203400000.0
2009-03-05 18:18:00,76.515,76.525,76.505,76.52,130000000.0
2009-03-05 18:19:00,76.52,76.52,76.455,76.485,251200000.0
2009-03-05 18:20:00,76.48,76.485,76.455,76.475,185000000.0
2009-03-05 18:21:00,76.475,76.485,76.435,76.445,304400000.0
2009-03-05 18:22:00,76.435,76.44,76.42,76.425,228800000.0
2009-03-05 18:23:00,76.43,76.505,76.425,76.465,336800000.0
2009-03-05 18:24:00,76.465,76.505,76.445,76.5,212200000.0
2009-03-05 18:25:00,76.495,76.51,76.45,76.45,205000000.0
2009-03-05 18:26:00,76.45,76.45,76.365,76.395,323400000.0
2009-03-05 18:27:00,76.395,76.395,76.315,76.325,324400000.0
2009-03-05 18:28:00,76.32,76.325,76.3,76.305,134200000.0
2009-03-05 18:29:00,76.31,76.33,76.295,76.315,204600000.0
2009-03-05 18:30:00,76.32,76.335,76.295,76.31,321200000.0
2009-03-05 18:31:00,76.305,76.305,76.26,76.265,239600000.0
2009-03-05 18:32:00,76.265,76.28,76.255,76.275,154000000.0
2009-03-05 18:33:00,76.28,76.315,76.28,76.29,134600000.0
2009-03-05 18:34:00,76.295,76.355,76.295,76.355,162200000.0
2009-03-05 18:35:00,76.355,76.385,76.345,76.37,272000000.0
2009-03-05 18:36:00,76.37,76.41,76.365,76.4,277600000.0
2009-03-05 18:37:00,76.405,76.425,76.36,76.375,276200000.0
2009-03-05 18:38:00,76.375,76.42,76.37,76.415,190800000.0
2009-03-05 18:39:00,76.42,76.475,76.42,76.455,342600000.0
2009-03-05 18:40:00,76.46,76.475,76.405,76.405,194000000.0
2009-03-05 18:41:00,76.405,76.405,76.34,76.385,193600000.0
2009-03-05 18:42:00,76.385,76.395,76.355,76.38,189400000.0
2009-03-05 18:43:00,76.37,76.4,76.35,76.38,192800000.0
2009-03-05 18:44:00,76.38,76.415,76.375,76.4,194600000.0
2009-03-05 18:45:00,76.4,76.415,76.375,76.395,261400000.0
2009-03-05 18:46:00,76.395,76.4,76.38,76.38,161200000.0
2009-03-05 18:47:00,76.38,76.39,76.38,76.39,26800000.0
2009-03-05 18:48:00,76.39,76.39,76.36,76.36,62800000.0
2009-03-05 18:49:00,76.36,76.41,76.35,76.405,213200000.0
2009-03-05 18:50:00,76.405,76.41,76.29,76.345,315800000.0
2009-03-05 18:51:00,76.34,76.355,76.25,76.305,226200000.0
2009-03-05 18:52:00,76.31,76.345,76.305,76.32,204200000.0
2009-03-05 18:53:00,76.32,76.34,76.305,76.31,93000000.0
2009-03-05 18:54:00,76.305,76.34,76.245,76.32,258000000.0
2009-03-05 18:55:00,76.32,76.33,76.31,76.33,138600000.0
2009-03-05 18:56:00,76.335,76.34,76.305,76.33,277400000.0
2009-03-05 18:57:00,76.335,76.36,76.32,76.36,178400000.0
2009-03-05 18:58:00,76.355,76.36,76.335,76.345,86000000.0
2009-03-05 18:59:00,76.34,76.38,76.33,76.36,254600000.0
2009-03-05 19:00:00,76.355,76.48,76.345,76.44,333199999.0
2009-03-05 19:01:00,76.45,76.515,76.445,76.515,197400000.0
2009-03-05 19:02:00,76.51,76.54,76.505,76.535,106800000.0
2009-03-05 19:03:00,76.53,76.535,76.49,76.495,99600000.0
2009-03-05 19:04:00,76.495,76.5,76.435,76.435,213399999.0
2009-03-05 19:05:00,76.44,76.45,76.42,76.435,106400000.0
2009-03-05 19:06:00,76.44,76.44,76.43,76.44,70000000.0
2009-03-05 19:07:00,76.435,76.445,76.435,76.44,33200000.0
2009-03-05 19:08:00,76.45,76.48,76.43,76.455,174200000.0
2009-03-05 19:09:00,76.455,76.47,76.45,76.45,122800000.0
2009-03-05 19:10:00,76.455,76.455,76.435,76.445,91600000.0
2009-03-05 19:11:00,76.455,76.455,76.325,76.33,275800000.0
2009-03-05 19:12:00,76.345,76.37,76.325,76.355,255600000.0
2009-03-05 19:13:00,76.35,76.355,76.3,76.3,284800000.0
2009-03-05 19:14:00,76.31,76.335,76.285,76.33,207400000.0
2009-03-05 19:15:00,76.33,76.33,76.31,76.315,132200000.0
2009-03-05 19:16:00,76.325,76.345,76.325,76.325,70400000.0
2009-03-05 19:17:00,76.32,76.32,76.275,76.31,145400000.0
2009-03-05 19:18:00,76.305,76.335,76.3,76.32,92000000.0
2009-03-05 19:19:00,76.325,76.335,76.32,76.335,53800000.0
2009-03-05 19:20:00,76.335,76.415,76.335,76.4,167400000.0
2009-03-05 19:21:00,76.395,76.48,76.395,76.48,198600000.0
2009-03-05 19:22:00,76.49,76.535,76.465,76.53,119100000.0
2009-03-05 19:23:00,76.525,76.525,76.485,76.485,109600000.0
2009-03-05 19:24:00,76.485,76.505,76.445,76.475,208000000.0
2009-03-05 19:25:00,76.475,76.545,76.45,76.54,261000000.0
2009-03-05 19:26:00,76.535,76.535,76.505,76.525,154000000.0
2009-03-05 19:27:00,76.525,76.555,76.51,76.555,124000000.0
2009-03-05 19:28:00,76.55,76.575,76.52,76.555,228600000.0
2009-03-05 19:29:00,76.555,76.565,76.54,76.55,144400000.0
2009-03-05 19:30:00,76.55,76.575,76.54,76.57,204800000.0
2009-03-05 19:31:00,76.565,76.57,76.53,76.565,273400000.0
2009-03-05 19:32:00,76.565,76.58,76.555,76.575,113200000.0
2009-03-05 19:33:00,76.575,76.615,76.57,76.615,87000000.0
2009-03-05 19:34:00,76.615,76.615,76.59,76.61,141800000.0
2009-03-05 19:35:00,76.615,76.62,76.605,76.62,58800000.0
2009-03-05 19:36:00,76.625,76.665,76.615,76.615,105800000.0
2009-03-05 19:37:00,76.615,76.615,76.565,76.595,184200000.0
2009-03-05 19:38:00,76.59,76.6,76.56,76.575,258599998.0
2009-03-05 19:39:00,76.58,76.645,76.58,76.635,82800000.0
2009-03-05 19:40:00,76.63,76.63,76.565,76.58,142800000.0
2009-03-05 19:41:00,76.58,76.595,76.56,76.58,191600000.0
2009-03-05 19:42:00,76.585,76.61,76.575,76.6,114800000.0
2009-03-05 19:43:00,76.6,76.6,76.47,76.54,198000000.0
2009-03-05 19:44:00,76.55,76.585,76.55,76.585,206000000.0
2009-03-05 19:45:00,76.58,76.585,76.515,76.515,138000000.0
2009-03-05 19:46:00,76.525,76.54,76.515,76.515,55200000.0
2009-03-05 19:47:00,76.515,76.52,76.49,76.49,60000000.0
2009-03-05 19:48:00,76.49,76.49,76.455,76.455,124400000.0
2009-03-05 19:49:00,76.455,76.455,76.395,76.405,177800000.0
2009-03-05 19:50:00,76.405,76.435,76.395,76.405,91000000.0
2009-03-05 19:51:00,76.405,76.41,76.35,76.41,114200000.0
2009-03-05 19:52:00,76.4,76.415,76.39,76.395,96000000.0
2009-03-05 19:53:00,76.395,76.415,76.375,76.395,154800000.0
2009-03-05 19:54:00,76.395,76.43,76.395,76.425,98800000.0
2009-03-05 19:55:00,76.425,76.455,76.425,76.45,190800000.0
2009-03-05 19:56:00,76.45,76.45,76.405,76.44,102800000.0
2009-03-05 19:57:00,76.44,76.44,76.405,76.41,101800000.0
2009-03-05 19:58:00,76.41,76.41,76.395,76.395,80600000.0
2009-03-05 19:59:00,76.395,76.43,76.395,76.42,77000000.0
2009-03-05 20:00:00,76.425,76.425,76.37,76.385,142000000.0
2009-03-05 20:01:00,76.385,76.385,76.335,76.345,128600000.0
2009-03-05 20:02:00,76.34,76.36,76.335,76.345,98000000.0
2009-03-05 20:03:00,76.35,76.38,76.345,76.375,86000000.0
2009-03-05 20:04:00,76.37,76.375,76.295,76.295,138800000.0
2009-03-05 20:05:00,76.3,76.34,76.285,76.34,225800000.0
2009-03-05 20:06:00,76.34,76.42,76.34,76.4,198400000.0
2009-03-05 20:07:00,76.4,76.475,76.4,76.46,199800000.0
2009-03-05 20:08:00,76.465,76.47,76.445,76.45,86000000.0
2009-03-05 20:09:00,76.45,76.48,76.445,76.455,147400000.0
2009-03-05 20:10:00,76.455,76.475,76.455,76.47,172600000.0
2009-03-05 20:11:00,76.47,76.48,76.455,76.48,115400000.0
2009-03-05 20:12:00,76.48,76.48,76.45,76.47,229600000.0
2009-03-05 20:13:00,76.48,76.495,76.47,76.49,122400000.0
2009-03-05 20:14:00,76.49,76.5,76.485,76.5,54400000.0
2009-03-05 20:15:00,76.505,76.52,76.485,76.495,99400000.0
2009-03-05 20:16:00,76.495,76.495,76.45,76.465,66000000.0
2009-03-05 20:17:00,76.46,76.465,76.445,76.465,28000000.0
2009-03-05 20:18:00,76.46,76.465,76.435,76.455,87200000.0
2009-03-05 20:19:00,76.455,76.525,76.455,76.505,81000000.0
2009-03-05 20:20:00,76.505,76.505,76.48,76.48,81600000.0
2009-03-05 20:21:00,76.485,76.505,76.47,76.475,114600000.0
2009-03-05 20:22:00,76.475,76.475,76.425,76.44,193800000.0
2009-03-05 20:23:00,76.45,76.465,76.435,76.435,94400000.0
2009-03-05 20:24:00,76.43,76.43,76.405,76.415,50000000.0
2009-03-05 20:25:00,76.42,76.44,76.415,76.43,30800000.0
2009-03-05 20:26:00,76.435,76.435,76.41,76.42,102000000.0
2009-03-05 20:27:00,76.415,76.43,76.385,76.385,215800000.0
2009-03-05 20:28:00,76.39,76.41,76.38,76.405,58800000.0
2009-03-05 20:29:00,76.41,76.46,76.405,76.445,197600000.0
2009-03-05 20:30:00,76.445,76.5,76.445,76.5,145000000.0
2009-03-05 20:31:00,76.505,76.53,76.48,76.5,171400000.0
2009-03-05 20:32:00,76.5,76.505,76.455,76.48,213800000.0
2009-03-05 20:33:00,76.48,76.48,76.465,76.48,27600000.0
2009-03-05 20:34:00,76.465,76.485,76.46,76.465,89200000.0
2009-03-05 20:35:00,76.46,76.485,76.445,76.485,70200000.0
2009-03-05 20:36:00,76.485,76.485,76.43,76.445,99600000.0
2009-03-05 20:37:00,76.45,76.465,76.435,76.44,60400000.0
2009-03-05 20:38:00,76.44,76.44,76.42,76.435,79600000.0
2009-03-05 20:39:00,76.425,76.47,76.42,76.46,84200000.0
2009-03-05 20:40:00,76.47,76.575,76.47,76.575,125600000.0
2009-03-05 20:41:00,76.57,76.61,76.56,76.575,164400000.0
2009-03-05 20:42:00,76.575,76.585,76.54,76.545,144200000.0
2009-03-05 20:43:00,76.545,76.555,76.49,76.495,183400000.0
2009-03-05 20:44:00,76.49,76.505,76.49,76.49,72400000.0
2009-03-05 20:45:00,76.49,76.49,76.455,76.475,179800000.0
2009-03-05 20:46:00,76.48,76.49,76.445,76.455,151600000.0
2009-03-05 20:47:00,76.44,76.49,76.43,76.455,173000000.0
2009-03-05 20:48:00,76.455,76.46,76.45,76.46,22400000.0
2009-03-05 20:49:00,76.455,76.465,76.39,76.4,182000000.0
2009-03-05 20:50:00,76.4,76.415,76.385,76.39,157600000.0
2009-03-05 20:51:00,76.39,76.41,76.375,76.41,139000000.0
2009-03-05 20:52:00,76.405,76.455,76.405,76.435,152200000.0
2009-03-05 20:53:00,76.435,76.44,76.39,76.41,132200000.0
2009-03-05 20:54:00,76.41,76.425,76.4,76.425,107600000.0
2009-03-05 20:55:00,76.43,76.505,76.43,76.48,241000000.0
2009-03-05 20:56:00,76.48,76.48,76.43,76.475,104800000.0
2009-03-05 20:57:00,76.485,76.495,76.455,76.455,105000000.0
2009-03-05 20:58:00,76.465,76.55,76.455,76.495,224600000.0
2009-03-05 20:59:00,76.49,76.495,76.48,76.49,76400000.0
2009-03-05 21:00:00,76.495,76.5,76.445,76.47,182800000.0
2009-03-05 21:01:00,76.47,76.48,76.47,76.475,25200000.0
2009-03-05 21:02:00,76.475,76.485,76.46,76.465,104600000.0
2009-03-05 21:03:00,76.465,76.475,76.46,76.465,73800000.0
2009-03-05 21:04:00,76.465,76.465,76.45,76.46,47600000.0
2009-03-05 21:05:00,76.455,76.46,76.425,76.43,82400000.0
2009-03-05 21:06:00,76.42,76.42,76.385,76.39,98000000.0
2009-03-05 21:07:00,76.375,76.42,76.35,76.4,240600000.0
2009-03-05 21:08:00,76.4,76.42,76.365,76.395,201600000.0
2009-03-05 21:09:00,76.395,76.42,76.39,76.4,97400000.0
2009-03-05 21:10:00,76.405,76.405,76.325,76.345,217400000.0
2009-03-05 21:11:00,76.355,76.37,76.34,76.355,430600000.0
2009-03-05 21:12:00,76.36,76.38,76.36,76.37,104400000.0
2009-03-05 21:13:00,76.37,76.37,76.335,76.345,128600000.0
2009-03-05 21:14:00,76.355,76.39,76.345,76.39,78600000.0
2009-03-05 21:15:00,76.395,76.395,76.325,76.325,134400000.0
2009-03-05 21:16:00,76.325,76.37,76.32,76.37,156200000.0
2009-03-05 21:17:00,76.375,76.43,76.375,76.375,201600000.0
2009-03-05 21:18:00,76.375,76.39,76.35,76.39,193600000.0
2009-03-05 21:19:00,76.39,76.44,76.39,76.4,138600000.0
2009-03-05 21:20:00,76.395,76.395,76.335,76.35,104600000.0
2009-03-05 21:21:00,76.345,76.35,76.235,76.255,143300000.0
2009-03-05 21:22:00,76.265,76.27,76.225,76.225,226000000.0
2009-03-05 21:23:00,76.225,76.245,76.21,76.22,183800000.0
2009-03-05 21:24:00,76.22,76.23,76.2,76.225,187600000.0
2009-03-05 21:25:00,76.22,76.225,76.145,76.175,168800000.0
2009-03-05 21:26:00,76.18,76.23,76.18,76.22,117600000.0
2009-03-05 21:27:00,76.22,76.23,76.17,76.19,284999999.0
2009-03-05 21:28:00,76.195,76.26,76.195,76.26,197400000.0
2009-03-05 21:29:00,76.26,76.3,76.225,76.225,216200000.0
2009-03-05 21:30:00,76.235,76.275,76.19,76.26,190000000.0
2009-03-05 21:31:00,76.265,76.28,76.25,76.27,138000000.0
2009-03-05 21:32:00,76.275,76.275,76.23,76.235,96200000.0
2009-03-05 21:33:00,76.235,76.26,76.235,76.25,112400000.0
2009-03-05 21:34:00,76.25,76.27,76.245,76.265,204400000.0
2009-03-05 21:35:00,76.265,76.315,76.265,76.295,437199998.0
2009-03-05 21:36:00,76.3,76.315,76.28,76.28,154600000.0
2009-03-05 21:37:00,76.28,76.295,76.28,76.29,145000000.0
2009-03-05 21:38:00,76.295,76.305,76.29,76.305,163600000.0
2009-03-05 21:39:00,76.305,76.335,76.295,76.305,98800000.0
2009-03-05 21:40:00,76.305,76.31,76.29,76.29,53400000.0
2009-03-05 21:41:00,76.295,76.3,76.255,76.28,180600000.0
2009-03-05 21:42:00,76.28,76.29,76.25,76.29,141200000.0
2009-03-05 21:43:00,76.29,76.295,76.27,76.295,105600000.0
2009-03-05 21:44:00,76.295,76.3,76.29,76.295,67800000.0
2009-03-05 21:45:00,76.295,76.31,76.245,76.27,110800000.0
2009-03-05 21:46:00,76.275,76.28,76.215,76.255,297800000.0
2009-03-05 21:47:00,76.255,76.26,76.245,76.26,122000000.0
2009-03-05 21:48:00,76.26,76.27,76.255,76.255,75200000.0
2009-03-05 21:49:00,76.255,76.28,76.25,76.25,165400000.0
2009-03-05 21:50:00,76.25,76.275,76.25,76.265,174400000.0
2009-03-05 21:51:00,76.26,76.26,76.215,76.225,270400000.0
2009-03-05 21:52:00,76.225,76.26,76.225,76.255,96000000.0
2009-03-05 21:53:00,76.255,76.29,76.25,76.255,252599999.0
2009-03-05 21:54:00,76.25,76.275,76.24,76.265,173599999.0
2009-03-05 21:55:00,76.265,76.285,76.215,76.25,202600000.0
2009-03-05 21:56:00,76.25,76.26,76.205,76.21,164800000.0
2009-03-05 21:57:00,76.21,76.22,76.205,76.21,128400000.0
2009-03-05 21:58:00,76.21,76.21,76.14,76.185,173700000.0
2009-03-05 21:59:00,76.185,76.185,76.135,76.135,253600000.0
2009-03-05 22:00:00,76.14,76.14,76.135,76.14,92800000.0
2009-03-05 22:01:00,76.14,76.14,76.09,76.11,155400000.0
2009-03-05 22:02:00,76.105,76.155,76.1,76.145,100600000.0
2009-03-05 22:03:00,76.15,76.165,76.135,76.15,115400000.0
2009-03-05 22:04:00,76.15,76.16,76.135,76.16,105600000.0
2009-03-05 22:05:00,76.16,76.165,76.125,76.16,115800000.0
2009-03-05 22:06:00,76.16,76.185,76.145,76.18,127200000.0
2009-03-05 22:07:00,76.18,76.275,76.18,76.275,146199999.0
2009-03-05 22:08:00,76.275,76.285,76.265,76.275,81000000.0
2009-03-05 22:09:00,76.275,76.29,76.255,76.275,220400000.0
2009-03-05 22:10:00,76.275,76.275,76.23,76.23,97800000.0
2009-03-05 22:11:00,76.23,76.28,76.23,76.24,176000000.0
2009-03-05 22:12:00,76.24,76.275,76.235,76.27,181200000.0
2009-03-05 22:13:00,76.275,76.275,76.245,76.26,108200000.0
2009-03-05 22:14:00,76.26,76.285,76.25,76.275,120400000.0
2009-03-05 22:15:00,76.28,76.305,76.28,76.3,116400000.0
2009-03-05 22:16:00,76.3,76.345,76.3,76.325,182200000.0
2009-03-05 22:17:00,76.33,76.33,76.27,76.295,144000000.0
2009-03-05 22:18:00,76.295,76.3,76.285,76.285,116000000.0
2009-03-05 22:19:00,76.285,76.285,76.26,76.265,120400000.0
2009-03-05 22:20:00,76.26,76.275,76.22,76.23,147000000.0
2009-03-05 22:21:00,76.225,76.24,76.2,76.24,97400000.0
2009-03-05 22:22:00,76.23,76.25,76.205,76.215,88400000.0
2009-03-05 22:23:00,76.22,76.26,76.15,76.15,299400000.0
2009-03-05 22:24:00,76.155,76.185,76.155,76.175,122400000.0
2009-03-05 22:25:00,76.175,76.175,76.065,76.095,199000000.0
2009-03-05 22:26:00,76.1,76.125,76.09,76.1,154400000.0
2009-03-05 22:27:00,76.1,76.145,76.09,76.135,169600000.0
2009-03-05 22:28:00,76.13,76.165,76.13,76.16,72000000.0
2009-03-05 22:29:00,76.165,76.18,76.145,76.15,187800000.0
2009-03-05 22:30:00,76.155,76.205,76.15,76.175,149000000.0
2009-03-05 22:31:00,76.175,76.21,76.165,76.19,141200000.0
2009-03-05 22:32:00,76.19,76.19,76.16,76.185,177000000.0
2009-03-05 22:33:00,76.175,76.18,76.085,76.11,270400000.0
2009-03-05 22:34:00,76.115,76.145,76.075,76.075,312000000.0
2009-03-05 22:35:00,76.07,76.07,76.01,76.05,309000000.0
2009-03-05 22:36:00,76.045,76.06,76.03,76.045,192400000.0
2009-03-05 22:37:00,76.04,76.05,76.01,76.03,241000000.0
2009-03-05 22:38:00,76.03,76.055,76.015,76.05,205000000.0
2009-03-05 22:39:00,76.05,76.065,76.0,76.0,207800000.0
2009-03-05 22:40:00,76.01,76.05,75.985,76.03,228800000.0
2009-03-05 22:41:00,76.03,76.05,76.0,76.035,108800000.0
2009-03-05 22:42:00,76.045,76.055,76.03,76.055,135200000.0
2009-03-05 22:43:00,76.055,76.075,76.0,76.005,151600000.0
2009-03-05 22:44:00,76.005,76.005,75.97,76.0,216200000.0
2009-03-05 22:45:00,76.0,76.02,75.985,75.99,105800000.0
2009-03-05 22:46:00,75.985,75.985,75.865,75.895,465600000.0
2009-03-05 22:47:00,75.895,75.995,75.885,75.97,296000000.0
2009-03-05 22:48:00,75.98,75.985,75.93,75.965,249200000.0
2009-03-05 22:49:00,75.965,75.965,75.83,75.86,407900000.0
2009-03-05 22:50:00,75.865,75.87,75.75,75.75,290200000.0
2009-03-05 22:51:00,75.75,75.83,75.75,75.83,243400000.0
2009-03-05 22:52:00,75.83,75.87,75.815,75.84,250600000.0
2009-03-05 22:53:00,75.85,75.915,75.85,75.895,219000000.0
2009-03-05 22:54:00,75.895,75.935,75.82,75.85,401800000.0
2009-03-05 22:55:00,75.84,75.87,75.835,75.87,110800000.0
2009-03-05 22:56:00,75.86,75.925,75.86,75.925,68600000.0
2009-03-05 22:57:00,75.92,75.93,75.845,75.86,163000000.0
2009-03-05 22:58:00,75.86,75.88,75.85,75.865,274800000.0
2009-03-05 22:59:00,75.865,75.99,75.85,75.935,261200000.0
2009-03-05 23:00:00,75.935,75.95,75.91,75.935,238800000.0
2009-03-05 23:01:00,75.94,75.97,75.93,75.97,140000000.0
2009-03-05 23:02:00,75.97,75.98,75.96,75.965,108800000.0
2009-03-05 23:03:00,75.965,75.97,75.955,75.965,81200000.0
2009-03-05 23:04:00,75.965,76.01,75.96,76.0,213000000.0
2009-03-05 23:05:00,76.005,76.02,75.995,76.0,88000000.0
2009-03-05 23:06:00,76.0,76.01,75.995,76.0,37400000.0
2009-03-05 23:07:00,76.0,76.0,75.99,75.99,35200000.0
2009-03-05 23:08:00,75.99,76.005,75.99,76.0,79400000.0
2009-03-05 23:09:00,76.0,76.005,75.965,75.965,61200000.0
2009-03-05 23:10:00,75.97,75.97,75.91,75.935,141800000.0
2009-03-05 23:11:00,75.94,75.94,75.91,75.93,38600000.0
2009-03-05 23:12:00,75.93,75.93,75.87,75.93,87200000.0
2009-03-05 23:13:00,75.93,75.95,75.89,75.92,118600000.0
2009-03-05 23:14:00,75.9,75.96,75.89,75.94,52400000.0
2009-03-05 23:15:00,75.94,75.95,75.92,75.95,41800000.0
2009-03-05 23:16:00,75.93,75.97,75.93,75.95,48000000.0
2009-03-05 23:17:00,75.95,75.99,75.92,75.975,181400000.0
2009-03-05 23:18:00,75.975,75.99,75.94,75.96,129600000.0
2009-03-05 23:19:00,75.96,76.0,75.95,75.97,73600000.0
2009-03-05 23:20:00,75.97,76.005,75.97,75.99,42600000.0
2009-03-05 23:21:00,76.01,76.015,75.985,76.0,47000000.0
2009-03-05 23:22:00,76.0,76.02,75.99,76.01,59800000.0
2009-03-05 23:23:00,76.01,76.03,76.0,76.01,39200000.0
2009-03-05 23:24:00,76.01,76.01,75.985,76.0,37400000.0
2009-03-05 23:25:00,75.99,76.0,75.975,75.99,389200000.0
2009-03-05 23:26:00,75.99,75.99,75.96,75.98,194400000.0
2009-03-05 23:27:00,75.98,75.98,75.97,75.98,31600000.0
2009-03-05 23:28:00,75.98,75.985,75.97,75.975,27200000.0
2009-03-05 23:29:00,75.98,75.99,75.93,75.94,57400000.0
2009-03-05 23:30:00,75.94,75.94,75.92,75.92,19600000.0
2009-03-05 23:31:00,75.92,75.95,75.905,75.915,66800000.0
2009-03-05 23:32:00,75.93,75.95,75.92,75.92,46200000.0
2009-03-05 23:33:00,75.93,75.97,75.92,75.97,49200000.0
2009-03-05 23:34:00,75.98,75.98,75.95,75.98,17800000.0
2009-03-05 23:35:00,75.99,75.99,75.95,75.95,20200000.0
2009-03-05 23:36:00,75.96,75.98,75.95,75.97,31400000.0
2009-03-05 23:37:00,75.97,76.0,75.97,76.0,24600000.0
2009-03-05 23:38:00,76.0,76.0,75.99,75.99,4000000.0
2009-03-05 23:39:00,75.99,75.99,75.97,75.98,17400000.0
2009-03-05 23:40:00,75.97,76.01,75.97,76.01,36400000.0
2009-03-05 23:41:00,76.01,76.02,76.01,76.01,31400000.0
2009-03-05 23:42:00,76.005,76.02,75.99,76.01,69000000.0
2009-03-05 23:43:00,76.01,76.04,76.01,76.03,53800000.0
2009-03-05 23:44:00,76.03,76.035,76.01,76.03,24000000.0
2009-03-05 23:45:00,76.03,76.05,76.03,76.04,86800000.0
2009-03-05 23:46:00,76.05,76.05,76.05,76.05,6000000.0
2009-03-05 23:47:00,76.04,76.05,76.04,76.05,19800000.0
2009-03-05 23:48:00,76.04,76.07,76.04,76.06,36400000.0
2009-03-05 23:49:00,76.06,76.06,76.06,76.06,13800000.0
2009-03-05 23:50:00,76.07,76.08,76.07,76.07,10000000.0
2009-03-05 23:51:00,76.07,76.085,76.06,76.07,39200000.0
2009-03-05 23:52:00,76.06,76.09,76.02,76.025,91400000.0
2009-03-05 23:53:00,76.02,76.06,76.02,76.04,36800000.0
2009-03-05 23:54:00,76.04,76.04,76.0,76.0,33000000.0
2009-03-05 23:55:00,76.01,76.025,75.99,76.0,139000000.0
2009-03-05 23:56:00,76.0,76.0,75.97,75.99,10600000.0
2009-03-05 23:57:00,75.99,75.99,75.98,75.98,4000000.0
2009-03-05 23:58:00,75.98,76.0,75.97,75.97,17000000.0
2009-03-05 23:59:00,75.96,75.985,75.905,75.92,74000000.0
2009-03-06 00:01:00,75.993,76.005,75.99,76.0,75600000.0
2009-03-06 00:02:00,75.905,75.915,75.86,75.89,75600000.0
2009-03-06 00:03:00,75.89,75.895,75.855,75.895,47600000.0
2009-03-06 00:04:00,75.89,75.92,75.86,75.92,20400000.0
2009-03-06 00:05:00,75.92,75.92,75.92,75.92,3600000.0
2009-03-06 00:06:00,75.885,75.895,75.855,75.87,29400000.0
2009-03-06 00:07:00,75.875,75.88,75.865,75.87,59000000.0
2009-03-06 00:08:00,75.87,75.885,75.865,75.87,36000000.0
2009-03-06 00:09:00,75.865,75.9,75.865,75.88,87400000.0
2009-03-06 00:10:00,75.88,75.9,75.86,75.87,54400000.0
2009-03-06 00:11:00,75.87,75.87,75.87,75.87,6000000.0
2009-03-06 00:12:00,75.87,75.87,75.87,75.87,2400000.0
2009-03-06 00:13:00,75.87,75.87,75.855,75.855,6000000.0
2009-03-06 00:14:00,75.855,75.855,75.855,75.855,10800000.0
2009-03-06 00:15:00,75.85,75.865,75.85,75.86,23200000.0
2009-03-06 00:16:00,75.855,75.875,75.855,75.87,28000000.0
2009-03-06 00:17:00,75.865,75.88,75.85,75.875,46400000.0
2009-03-06 00:18:00,75.88,75.9,75.865,75.885,76600000.0
2009-03-06 00:19:00,75.875,75.9,75.87,75.885,37400000.0
2009-03-06 00:20:00,75.89,75.89,75.89,75.89,2800000.0
2009-03-06 00:21:00,75.88,75.895,75.88,75.895,37600000.0
2009-03-06 00:22:00,75.895,75.895,75.885,75.89,16800000.0
2009-03-06 00:23:00,75.89,75.99,75.885,75.985,91800000.0
2009-03-06 00:24:00,75.99,75.99,75.935,75.95,61600000.0
2009-03-06 00:25:00,75.945,75.98,75.945,75.95,53200000.0
2009-03-06 00:26:00,75.95,75.96,75.95,75.96,14000000.0
2009-03-06 00:27:00,75.94,75.97,75.94,75.97,17800000.0
2009-03-06 00:28:00,75.97,76.0,75.97,75.995,28000000.0
2009-03-06 00:29:00,76.0,76.0,75.99,75.995,16800000.0
2009-03-06 00:30:00,75.995,76.0,75.975,75.995,47600000.0
2009-03-06 00:31:00,75.99,76.05,75.95,76.02,78000000.0
2009-03-06 00:32:00,76.02,76.05,76.01,76.045,109800000.0
2009-03-06 00:33:00,76.045,76.06,76.035,76.045,74000000.0
2009-03-06 00:34:00,76.05,76.05,76.025,76.045,45800000.0
2009-03-06 00:35:00,76.045,76.045,76.02,76.02,53200000.0
2009-03-06 00:36:00,76.015,76.015,75.985,76.01,36800000.0
2009-03-06 00:37:00,76.015,76.015,76.015,76.015,2800000.0
2009-03-06 00:38:00,76.01,76.025,76.01,76.025,17200000.0
2009-03-06 00:39:00,76.015,76.04,76.015,76.015,38200000.0
2009-03-06 00:40:00,76.015,76.015,76.0,76.005,28000000.0
2009-03-06 00:41:00,76.01,76.01,76.01,76.01,2800000.0
2009-03-06 00:42:00,76.01,76.01,75.995,75.995,28000000.0
2009-03-06 00:43:00,75.99,75.99,75.98,75.99,24000000.0
2009-03-06 00:44:00,75.985,75.985,75.975,75.975,22600000.0
2009-03-06 00:45:00,75.97,76.0,75.96,75.98,64200000.0
2009-03-06 00:46:00,75.98,76.015,75.945,76.015,47400000.0
2009-03-06 00:47:00,76.01,76.015,76.0,76.005,26600000.0
2009-03-06 00:48:00,76.01,76.02,76.0,76.02,8800000.0
2009-03-06 00:49:00,76.02,76.02,76.0,76.0,2000000.0
2009-03-06 00:50:00,76.0,76.02,76.0,76.01,8600000.0
2009-03-06 00:51:00,76.015,76.025,76.01,76.01,23800000.0
2009-03-06 00:52:00,76.015,76.02,75.985,75.985,44000000.0
2009-03-06 00:53:00,75.99,76.0,75.99,76.0,11600000.0
2009-03-06 00:54:00,76.172,76.201,76.172,76.186,1000000.0
2009-03-06 00:55:00,75.99,75.99,75.99,75.99,1000000.0
2009-03-06 00:56:00,75.99,75.995,75.99,75.995,3800000.0
2009-03-06 00:57:00,76.0,76.0,75.99,75.995,11600000.0
2009-03-06 00:58:00,76.0,76.015,76.0,76.0,36000000.0
2009-03-06 00:59:00,76.01,76.01,76.0,76.005,37400000.0
2009-03-06 01:00:00,76.005,76.02,76.005,76.02,18400000.0
2009-03-06 01:01:00,76.015,76.03,76.015,76.015,69600000.0
2009-03-06 01:02:00,76.015,76.015,76.005,76.01,38400000.0
2009-03-06 01:03:00,76.01,76.045,76.01,76.035,57600000.0
2009-03-06 01:04:00,76.045,76.08,76.045,76.05,45200000.0
2009-03-06 01:05:00,76.05,76.115,76.04,76.085,112800000.0
2009-03-06 01:06:00,76.085,76.105,76.085,76.105,55000000.0
2009-03-06 01:07:00,76.11,76.15,76.11,76.14,84400000.0
2009-03-06 01:08:00,76.15,76.19,76.12,76.13,169200000.0
2009-03-06 01:09:00,76.14,76.17,76.1,76.115,130200000.0
2009-03-06 01:10:00,76.115,76.125,76.105,76.12,56000000.0
2009-03-06 01:11:00,76.12,76.13,76.115,76.12,36200000.0
2009-03-06 01:12:00,76.125,76.125,76.115,76.12,42000000.0
2009-03-06 01:13:00,76.115,76.145,76.115,76.145,44800000.0
2009-03-06 01:14:00,76.135,76.135,76.12,76.12,16000000.0
2009-03-06 01:15:00,76.125,76.14,76.09,76.09,78800000.0
2009-03-06 01:16:00,76.095,76.105,76.09,76.1,33600000.0
2009-03-06 01:17:00,76.09,76.1,76.08,76.1,32800000.0
2009-03-06 01:18:00,76.1,76.1,76.1,76.1,2800000.0
2009-03-06 01:19:00,76.1,76.115,76.1,76.115,28800000.0
2009-03-06 01:20:00,76.115,76.115,76.1,76.1,24400000.0
2009-03-06 01:21:00,76.1,76.105,76.095,76.105,57600000.0
2009-03-06 01:22:00,76.105,76.115,76.1,76.1,19200000.0
2009-03-06 01:23:00,76.1,76.145,76.1,76.145,73000000.0
2009-03-06 01:24:00,76.15,76.195,76.145,76.155,47400000.0
2009-03-06 01:25:00,76.16,76.21,76.16,76.175,52800000.0
2009-03-06 01:26:00,76.175,76.19,76.155,76.17,137000000.0
2009-03-06 01:27:00,76.165,76.17,76.15,76.15,53400000.0
2009-03-06 01:28:00,76.16,76.165,76.145,76.165,31800000.0
2009-03-06 01:29:00,76.155,76.17,76.13,76.135,67400000.0
2009-03-06 01:30:00,76.135,76.15,76.13,76.145,47200000.0
2009-03-06 01:31:00,76.14,76.15,76.13,76.13,19000000.0
2009-03-06 01:32:00,76.13,76.135,76.13,76.13,13200000.0
2009-03-06 01:33:00,76.13,76.15,76.13,76.15,17400000.0
2009-03-06 01:34:00,76.15,76.15,76.14,76.15,11800000.0
2009-03-06 01:35:00,76.145,76.16,76.145,76.15,24600000.0
2009-03-06 01:36:00,76.15,76.16,76.15,76.16,33400000.0
2009-03-06 01:37:00,76.15,76.15,76.15,76.15,1000000.0
2009-03-06 01:38:00,76.13,76.14,76.12,76.12,30000000.0
2009-03-06 01:39:00,76.13,76.13,76.09,76.11,55400000.0
2009-03-06 01:40:00,76.11,76.12,76.1,76.1,42800000.0
2009-03-06 01:41:00,76.095,76.155,76.09,76.14,107200000.0
2009-03-06 01:42:00,76.14,76.16,76.1,76.15,94000000.0
2009-03-06 01:43:00,76.145,76.17,76.14,76.165,107000000.0
2009-03-06 01:44:00,76.17,76.175,76.145,76.16,59600000.0
2009-03-06 01:45:00,76.16,76.185,76.16,76.17,105000000.0
2009-03-06 01:46:00,76.165,76.17,76.16,76.17,22600000.0
2009-03-06 01:47:00,76.17,76.185,76.17,76.175,35600000.0
2009-03-06 01:48:00,76.18,76.2,76.175,76.19,53600000.0
2009-03-06 01:49:00,76.185,76.2,76.185,76.19,34800000.0
2009-03-06 01:50:00,76.21,76.21,76.19,76.19,11800000.0
2009-03-06 01:51:00,76.2,76.2,76.18,76.18,18400000.0
2009-03-06 01:52:00,76.18,76.205,76.17,76.19,45400000.0
2009-03-06 01:53:00,76.195,76.22,76.19,76.19,15600000.0
2009-03-06 01:54:00,76.195,76.225,76.195,76.21,46800000.0
2009-03-06 01:55:00,76.21,76.21,76.19,76.19,14400000.0
2009-03-06 01:56:00,76.21,76.21,76.2,76.2,55000000.0
2009-03-06 01:57:00,76.2,76.215,76.15,76.19,367600000.0
2009-03-06 01:58:00,76.19,76.2,76.11,76.125,378000000.0
2009-03-06 01:59:00,76.11,76.195,76.11,76.18,470600000.0
2009-03-06 02:00:00,76.18,76.2,76.17,76.2,227200000.0
2009-03-06 02:01:00,76.2,76.23,76.2,76.23,182400000.0
2009-03-06 02:02:00,76.23,76.235,76.16,76.19,208800000.0
2009-03-06 02:03:00,76.19,76.19,76.14,76.18,51600000.0
2009-03-06 02:04:00,76.18,76.18,76.135,76.16,266800000.0
2009-03-06 02:05:00,76.16,76.21,76.15,76.19,105600000.0
2009-03-06 02:06:00,76.19,76.21,76.19,76.2,75200000.0
2009-03-06 02:07:00,76.2,76.2,76.19,76.2,12000000.0
2009-03-06 02:08:00,76.2,76.2,76.16,76.17,9000000.0
2009-03-06 02:09:00,76.185,76.185,76.17,76.17,90200000.0
2009-03-06 02:10:00,76.17,76.225,76.165,76.21,407000000.0
2009-03-06 02:11:00,76.215,76.225,76.175,76.21,438000000.0
2009-03-06 02:12:00,76.21,76.22,76.2,76.22,24600000.0
2009-03-06 02:13:00,76.22,76.22,76.175,76.19,233600000.0
2009-03-06 02:14:00,76.19,76.25,76.17,76.24,155600000.0
2009-03-06 02:15:00,76.255,76.275,76.24,76.27,249600000.0
2009-03-06 02:16:00,76.28,76.29,76.265,76.28,261000000.0
2009-03-06 02:17:00,76.28,76.32,76.27,76.32,180400000.0
2009-03-06 02:18:00,76.32,76.325,76.3,76.32,177800000.0
2009-03-06 02:19:00,76.32,76.37,76.32,76.34,425600000.0
2009-03-06 02:20:00,76.35,76.36,76.315,76.36,402000000.0
2009-03-06 02:21:00,76.36,76.37,76.33,76.345,148800000.0
2009-03-06 02:22:00,76.335,76.36,76.33,76.345,161600000.0
2009-03-06 02:23:00,76.355,76.36,76.34,76.34,256400000.0
2009-03-06 02:24:00,76.34,76.355,76.325,76.33,351800000.0
2009-03-06 02:25:00,76.335,76.375,76.335,76.375,192200000.0
2009-03-06 02:26:00,76.375,76.435,76.36,76.41,191600000.0
2009-03-06 02:27:00,76.42,76.44,76.41,76.44,203200000.0
2009-03-06 02:28:00,76.44,76.44,76.42,76.44,70800000.0
2009-03-06 02:29:00,76.44,76.44,76.4,76.41,114000000.0
2009-03-06 02:30:00,76.41,76.43,76.41,76.41,33000000.0
2009-03-06 02:31:00,76.41,76.41,76.4,76.4,28000000.0
2009-03-06 02:32:00,76.4,76.41,76.385,76.41,37000000.0
2009-03-06 02:33:00,76.4,76.44,76.4,76.44,48800000.0
2009-03-06 02:34:00,76.45,76.48,76.45,76.48,20800000.0
2009-03-06 02:35:00,76.48,76.48,76.46,76.48,94400000.0
2009-03-06 02:36:00,76.48,76.485,76.47,76.47,109400000.0
2009-03-06 02:37:00,76.47,76.51,76.46,76.48,110800000.0
2009-03-06 02:38:00,76.48,76.51,76.48,76.51,33000000.0
2009-03-06 02:39:00,76.5,76.515,76.5,76.5,114200000.0
2009-03-06 02:40:00,76.5,76.52,76.49,76.5,270800000.0
2009-03-06 02:41:00,76.5,76.53,76.49,76.51,28000000.0
2009-03-06 02:42:00,76.51,76.52,76.51,76.51,13800000.0
2009-03-06 02:43:00,76.51,76.53,76.49,76.53,121000000.0
2009-03-06 02:44:00,76.54,76.55,76.53,76.54,23000000.0
2009-03-06 02:45:00,76.54,76.54,76.49,76.49,177000000.0
2009-03-06 02:46:00,76.49,76.52,76.47,76.51,72600000.0
2009-03-06 02:47:00,76.51,76.52,76.505,76.51,77800000.0
2009-03-06 02:48:00,76.51,76.51,76.51,76.51,1000000.0
2009-03-06 02:49:00,76.51,76.53,76.51,76.53,22800000.0
2009-03-06 02:50:00,76.53,76.53,76.53,76.53,4000000.0
2009-03-06 02:51:00,76.53,76.565,76.525,76.54,118200000.0
2009-03-06 02:52:00,76.55,76.58,76.55,76.57,54400000.0
2009-03-06 02:53:00,76.57,76.58,76.555,76.58,62800000.0
2009-03-06 02:54:00,76.58,76.63,76.57,76.58,123000000.0
2009-03-06 02:55:00,76.58,76.58,76.52,76.54,198000000.0
2009-03-06 02:56:00,76.55,76.56,76.53,76.54,154600000.0
2009-03-06 02:57:00,76.54,76.54,76.51,76.53,38800000.0
2009-03-06 02:58:00,76.52,76.52,76.52,76.52,2000000.0
2009-03-06 02:59:00,76.52,76.52,76.5,76.5,16000000.0
2009-03-06 03:00:00,76.5,76.5,76.49,76.5,25200000.0
2009-03-06 03:01:00,76.5,76.5,76.49,76.49,7400000.0
2009-03-06 03:02:00,76.49,76.49,76.46,76.49,20600000.0
2009-03-06 03:03:00,76.49,76.5,76.49,76.5,9400000.0
2009-03-06 03:04:00,76.5,76.5,76.5,76.5,14000000.0
2009-03-06 03:05:00,76.5,76.5,76.48,76.48,14000000.0
2009-03-06 03:06:00,76.48,76.49,76.45,76.48,50600000.0
2009-03-06 03:07:00,76.48,76.49,76.47,76.48,28400000.0
2009-03-06 03:08:00,76.475,76.49,76.475,76.48,13400000.0
2009-03-06 03:09:00,76.48,76.48,76.46,76.47,23800000.0
2009-03-06 03:10:00,76.47,76.47,76.47,76.47,1000000.0
2009-03-06 03:11:00,76.47,76.47,76.44,76.44,14000000.0
2009-03-06 03:12:00,76.44,76.46,76.44,76.44,26400000.0
2009-03-06 03:13:00,76.211,76.253,76.207,76.228,32200000.0
2009-03-06 03:14:00,76.44,76.47,76.42,76.47,32200000.0
2009-03-06 03:15:00,76.47,76.47,76.45,76.455,35600000.0
2009-03-06 03:16:00,76.465,76.47,76.45,76.46,32400000.0
2009-03-06 03:17:00,76.46,76.47,76.46,76.46,12000000.0
2009-03-06 03:18:00,76.46,76.46,76.45,76.45,7000000.0
2009-03-06 03:19:00,76.45,76.46,76.45,76.45,32800000.0
2009-03-06 03:20:00,76.44,76.45,76.44,76.44,12400000.0
2009-03-06 03:21:00,76.44,76.44,76.43,76.43,11400000.0
2009-03-06 03:22:00,76.43,76.43,76.4,76.4,53000000.0
2009-03-06 03:23:00,76.4,76.42,76.37,76.38,65800000.0
2009-03-06 03:24:00,76.36,76.38,76.36,76.37,131800000.0
2009-03-06 03:25:00,76.37,76.37,76.37,76.37,10800000.0
2009-03-06 03:26:00,76.37,76.38,76.33,76.33,13400000.0
2009-03-06 03:27:00,76.315,76.37,76.315,76.34,52200000.0
2009-03-06 03:28:00,76.34,76.38,76.335,76.37,201800000.0
2009-03-06 03:29:00,76.37,76.37,76.33,76.35,77400000.0
2009-03-06 03:30:00,76.35,76.35,76.32,76.34,21600000.0
2009-03-06 03:31:00,76.34,76.36,76.33,76.36,85600000.0
2009-03-06 03:32:00,76.35,76.38,76.35,76.36,211000000.0
2009-03-06 03:33:00,76.365,76.38,76.365,76.365,55200000.0
2009-03-06 03:34:00,76.38,76.4,76.38,76.4,45600000.0
2009-03-06 03:35:00,76.4,76.4,76.37,76.37,14000000.0
2009-03-06 03:36:00,76.37,76.41,76.355,76.41,115000000.0
2009-03-06 03:37:00,76.41,76.42,76.4,76.42,80000000.0
2009-03-06 03:38:00,76.42,76.44,76.42,76.44,40400000.0
2009-03-06 03:39:00,76.43,76.43,76.43,76.43,4000000.0
2009-03-06 03:40:00,76.43,76.44,76.42,76.44,22600000.0
2009-03-06 03:41:00,76.44,76.46,76.44,76.46,22800000.0
2009-03-06 03:42:00,76.46,76.46,76.45,76.45,2000000.0
2009-03-06 03:43:00,76.45,76.455,76.44,76.44,239000000.0
2009-03-06 03:44:00,76.44,76.46,76.44,76.46,184800000.0
2009-03-06 03:45:00,76.46,76.46,76.44,76.46,31000000.0
2009-03-06 03:46:00,76.46,76.47,76.44,76.44,42200000.0
2009-03-06 03:47:00,76.45,76.45,76.41,76.45,158800000.0
2009-03-06 03:48:00,76.45,76.45,76.42,76.43,87600000.0
2009-03-06 03:49:00,76.43,76.43,76.34,76.37,108600000.0
2009-03-06 03:50:00,76.37,76.37,76.32,76.33,143600000.0
2009-03-06 03:51:00,76.33,76.34,76.3,76.33,180800000.0
2009-03-06 03:52:00,76.33,76.33,76.3,76.3,139400000.0
2009-03-06 03:53:00,76.295,76.31,76.16,76.185,140400000.0
2009-03-06 03:54:00,76.19,76.28,76.185,76.235,138600000.0
2009-03-06 03:55:00,76.235,76.25,76.195,76.195,176600000.0
2009-03-06 03:56:00,76.2,76.235,76.195,76.2,146000000.0
2009-03-06 03:57:00,76.205,76.245,76.2,76.235,244200000.0
2009-03-06 03:58:00,76.235,76.245,76.22,76.235,131000000.0
2009-03-06 03:59:00,76.235,76.29,76.235,76.25,74300000.0
2009-03-06 04:00:00,76.25,76.27,76.25,76.255,32500000.0
2009-03-06 04:01:00,76.25,76.25,76.21,76.22,31700000.0
2009-03-06 04:02:00,76.22,76.23,76.205,76.215,31600000.0
2009-03-06 04:03:00,76.215,76.265,76.215,76.25,37500000.0
2009-03-06 04:04:00,76.245,76.3,76.23,76.28,75400000.0
2009-03-06 04:05:00,76.28,76.285,76.265,76.265,42400000.0
2009-03-06 04:06:00,76.265,76.285,76.245,76.265,63600000.0
2009-03-06 04:07:00,76.27,76.28,76.27,76.27,31800000.0
2009-03-06 04:08:00,76.27,76.285,76.265,76.265,39400000.0
2009-03-06 04:09:00,76.265,76.285,76.26,76.265,88800000.0
2009-03-06 04:10:00,76.265,76.28,76.26,76.27,96800000.0
2009-03-06 04:11:00,76.265,76.295,76.26,76.28,81400000.0
2009-03-06 04:12:00,76.265,76.28,76.2,76.23,115400000.0
2009-03-06 04:13:00,76.23,76.275,76.23,76.25,195800000.0
2009-03-06 04:14:00,76.245,76.25,76.21,76.21,140000000.0
2009-03-06 04:15:00,76.215,76.25,76.21,76.23,226400000.0
2009-03-06 04:16:00,76.23,76.25,76.225,76.225,85400000.0
2009-03-06 04:17:00,76.23,76.25,76.22,76.235,96600000.0
2009-03-06 04:18:00,76.235,76.27,76.23,76.27,47400000.0
2009-03-06 04:19:00,76.27,76.27,76.24,76.24,80000000.0
2009-03-06 04:20:00,76.24,76.25,76.23,76.25,65400000.0
2009-03-06 04:21:00,76.25,76.26,76.23,76.25,54600000.0
2009-03-06 04:22:00,76.25,76.28,76.25,76.26,46000000.0
2009-03-06 04:23:00,76.26,76.265,76.235,76.255,139400000.0
2009-03-06 04:24:00,76.25,76.25,76.235,76.24,30600000.0
2009-03-06 04:25:00,76.24,76.27,76.24,76.26,107400000.0
2009-03-06 04:26:00,76.26,76.26,76.24,76.24,20200000.0
2009-03-06 04:27:00,76.24,76.26,76.24,76.25,15000000.0
2009-03-06 04:28:00,76.25,76.255,76.25,76.25,45400000.0
2009-03-06 04:29:00,76.25,76.265,76.25,76.25,16000000.0
2009-03-06 04:30:00,76.25,76.25,76.25,76.25,18400000.0
2009-03-06 04:31:00,76.25,76.26,76.22,76.23,79200000.0
2009-03-06 04:32:00,76.23,76.24,76.22,76.23,46800000.0
2009-03-06 04:33:00,76.23,76.24,76.22,76.23,65200000.0
2009-03-06 04:34:00,76.23,76.23,76.2,76.2,96400000.0
2009-03-06 04:35:00,76.205,76.205,76.2,76.2,16000000.0
2009-03-06 04:36:00,76.2,76.2,76.185,76.19,16000000.0
2009-03-06 04:37:00,76.19,76.22,76.19,76.2,149800000.0
2009-03-06 04:38:00,76.2,76.265,76.2,76.24,98000000.0
2009-03-06 04:39:00,76.24,76.24,76.23,76.24,56000000.0
2009-03-06 04:40:00,76.24,76.25,76.23,76.23,55400000.0
2009-03-06 04:41:00,76.23,76.25,76.22,76.225,102000000.0
2009-03-06 04:42:00,76.225,76.24,76.225,76.235,54200000.0
2009-03-06 04:43:00,76.24,76.24,76.22,76.225,89400000.0
2009-03-06 04:44:00,76.225,76.24,76.225,76.23,18000000.0
2009-03-06 04:45:00,76.24,76.24,76.2,76.205,118600000.0
2009-03-06 04:46:00,76.205,76.245,76.205,76.24,83200000.0
2009-03-06 04:47:00,76.24,76.26,76.235,76.24,132600000.0
2009-03-06 04:48:00,76.24,76.27,76.24,76.25,71200000.0
2009-03-06 04:49:00,76.25,76.25,76.24,76.24,36000000.0
2009-03-06 04:50:00,76.24,76.24,76.23,76.23,29800000.0
2009-03-06 04:51:00,76.23,76.25,76.23,76.23,48000000.0
2009-03-06 04:52:00,76.23,76.235,76.22,76.23,83200000.0
2009-03-06 04:53:00,76.23,76.26,76.23,76.26,64200000.0
2009-03-06 04:54:00,76.26,76.26,76.26,76.26,5000000.0
2009-03-06 04:55:00,76.26,76.3,76.25,76.28,106800000.0
2009-03-06 04:56:00,76.28,76.29,76.26,76.275,44400000.0
2009-03-06 04:57:00,76.275,76.29,76.27,76.27,37800000.0
2009-03-06 04:58:00,76.28,76.28,76.265,76.265,73000000.0
2009-03-06 04:59:00,76.26,76.31,76.25,76.295,151400000.0
2009-03-06 05:00:00,76.29,76.315,76.29,76.315,86600000.0
2009-03-06 05:01:00,76.315,76.325,76.31,76.315,47600000.0
2009-03-06 05:02:00,76.31,76.32,76.31,76.31,47400000.0
2009-03-06 05:03:00,76.315,76.315,76.305,76.305,61400000.0
2009-03-06 05:04:00,76.305,76.335,76.305,76.32,32200000.0
2009-03-06 05:05:00,76.31,76.32,76.28,76.28,67400000.0
2009-03-06 05:06:00,76.28,76.3,76.28,76.29,59000000.0
2009-03-06 05:07:00,76.29,76.3,76.28,76.295,83400000.0
2009-03-06 05:08:00,76.295,76.31,76.295,76.31,54200000.0
2009-03-06 05:09:00,76.3,76.33,76.3,76.33,24000000.0
2009-03-06 05:10:00,76.33,76.33,76.3,76.325,38400000.0
2009-03-06 05:11:00,76.325,76.325,76.285,76.305,33800000.0
2009-03-06 05:12:00,76.31,76.325,76.305,76.32,58200000.0
2009-03-06 05:13:00,76.31,76.32,76.31,76.315,25800000.0
2009-03-06 05:14:00,76.33,76.33,76.32,76.325,44400000.0
2009-03-06 05:15:00,76.325,76.33,76.315,76.315,25800000.0
2009-03-06 05:16:00,76.31,76.32,76.285,76.295,169400000.0
2009-03-06 05:17:00,76.295,76.31,76.29,76.29,159000000.0
2009-03-06 05:18:00,76.29,76.3,76.29,76.295,110200000.0
2009-03-06 05:19:00,76.295,76.295,76.29,76.29,23600000.0
2009-03-06 05:20:00,76.3,76.3,76.29,76.29,50600000.0
2009-03-06 05:21:00,76.29,76.295,76.29,76.29,108200000.0
2009-03-06 05:22:00,76.29,76.3,76.25,76.28,172600000.0
2009-03-06 05:23:00,76.27,76.31,76.27,76.29,100800000.0
2009-03-06 05:24:00,76.29,76.31,76.29,76.295,53000000.0
2009-03-06 05:25:00,76.31,76.31,76.3,76.3,5800000.0
2009-03-06 05:26:00,76.31,76.31,76.305,76.305,8200000.0
2009-03-06 05:27:00,76.305,76.305,76.305,76.305,11200000.0
2009-03-06 05:28:00,76.305,76.33,76.305,76.315,36600000.0
2009-03-06 05:29:00,76.315,76.33,76.31,76.31,49400000.0
2009-03-06 05:30:00,76.32,76.32,76.285,76.285,55400000.0
2009-03-06 05:31:00,76.285,76.305,76.28,76.3,129600000.0
2009-03-06 05:32:00,76.305,76.305,76.275,76.28,177600000.0
2009-03-06 05:33:00,76.28,76.28,76.245,76.27,124600000.0
2009-03-06 05:34:00,76.27,76.28,76.26,76.27,21800000.0
2009-03-06 05:35:00,76.27,76.29,76.26,76.26,41600000.0
2009-03-06 05:36:00,76.26,76.27,76.255,76.255,45800000.0
2009-03-06 05:37:00,76.255,76.265,76.25,76.26,29200000.0
2009-03-06 05:38:00,76.245,76.26,76.24,76.25,50200000.0
2009-03-06 05:39:00,76.255,76.26,76.235,76.26,90600000.0
2009-03-06 05:40:00,76.255,76.265,76.255,76.265,39200000.0
2009-03-06 05:41:00,76.26,76.28,76.26,76.27,44000000.0
2009-03-06 05:42:00,76.27,76.27,76.265,76.265,11200000.0
2009-03-06 05:43:00,76.27,76.28,76.265,76.28,66000000.0
2009-03-06 05:44:00,76.285,76.325,76.28,76.325,107800000.0
2009-03-06 05:45:00,76.325,76.325,76.3,76.325,94200000.0
2009-03-06 05:46:00,76.335,76.345,76.335,76.345,19600000.0
2009-03-06 05:47:00,76.34,76.34,76.31,76.32,121800000.0
2009-03-06 05:48:00,76.32,76.32,76.31,76.315,18800000.0
2009-03-06 05:49:00,76.315,76.325,76.31,76.32,53600000.0
2009-03-06 05:50:00,76.33,76.335,76.315,76.325,59200000.0
2009-03-06 05:51:00,76.325,76.33,76.31,76.33,100200000.0
2009-03-06 05:52:00,76.32,76.335,76.32,76.32,72000000.0
2009-03-06 05:53:00,76.32,76.34,76.31,76.33,51800000.0
2009-03-06 05:54:00,76.34,76.355,76.32,76.35,136200000.0
2009-03-06 05:55:00,76.355,76.36,76.33,76.34,139400000.0
2009-03-06 05:56:00,76.34,76.36,76.34,76.35,53400000.0
2009-03-06 05:57:00,76.35,76.37,76.35,76.37,37600000.0
2009-03-06 05:58:00,76.37,76.37,76.36,76.36,82200000.0
2009-03-06 05:59:00,76.37,76.39,76.36,76.38,79800000.0
2009-03-06 06:00:00,76.38,76.4,76.36,76.375,129800000.0
2009-03-06 06:01:00,76.38,76.41,76.375,76.4,121000000.0
2009-03-06 06:02:00,76.405,76.405,76.39,76.39,149800000.0
2009-03-06 06:03:00,76.4,76.4,76.38,76.38,52000000.0
2009-03-06 06:04:00,76.38,76.39,76.345,76.345,152200000.0
2009-03-06 06:05:00,76.345,76.355,76.34,76.34,30800000.0
2009-03-06 06:06:00,76.34,76.345,76.34,76.34,14200000.0
2009-03-06 06:07:00,76.356,76.368,76.352,76.352,22600000.0
2009-03-06 06:08:00,76.35,76.35,76.34,76.35,22600000.0
2009-03-06 06:09:00,76.35,76.355,76.345,76.355,33600000.0
2009-03-06 06:10:00,76.35,76.355,76.35,76.355,13800000.0
2009-03-06 06:11:00,76.355,76.355,76.355,76.355,5600000.0
2009-03-06 06:12:00,76.36,76.365,76.36,76.365,9400000.0
2009-03-06 06:13:00,76.406,76.433,76.398,76.415,21600000.0
2009-03-06 06:14:00,76.36,76.375,76.36,76.37,21600000.0
2009-03-06 06:15:00,76.37,76.43,76.37,76.43,86200000.0
2009-03-06 06:16:00,76.435,76.435,76.42,76.42,52600000.0
2009-03-06 06:17:00,76.42,76.43,76.4,76.405,169600000.0
2009-03-06 06:18:00,76.405,76.43,76.37,76.39,274800000.0
2009-03-06 06:19:00,76.375,76.4,76.37,76.38,79800000.0
2009-03-06 06:20:00,76.385,76.41,76.385,76.4,42400000.0
2009-03-06 06:21:00,76.39,76.41,76.39,76.4,65800000.0
2009-03-06 06:22:00,76.4,76.42,76.4,76.4,124800000.0
2009-03-06 06:23:00,76.4,76.43,76.4,76.42,130400000.0
2009-03-06 06:24:00,76.42,76.45,76.41,76.415,118000000.0
2009-03-06 06:25:00,76.415,76.43,76.405,76.405,122200000.0
2009-03-06 06:26:00,76.41,76.42,76.41,76.42,11600000.0
2009-03-06 06:27:00,76.405,76.42,76.39,76.405,88400000.0
2009-03-06 06:28:00,76.41,76.425,76.395,76.425,141400000.0
2009-03-06 06:29:00,76.425,76.43,76.415,76.415,71600000.0
2009-03-06 06:30:00,76.415,76.5,76.4,76.49,211200000.0
2009-03-06 06:31:00,76.49,76.49,76.445,76.48,128000000.0
2009-03-06 06:32:00,76.485,76.485,76.455,76.47,105400000.0
2009-03-06 06:33:00,76.47,76.47,76.44,76.45,142400000.0
2009-03-06 06:34:00,76.445,76.455,76.44,76.445,65400000.0
2009-03-06 06:35:00,76.455,76.475,76.455,76.475,103800000.0
2009-03-06 06:36:00,76.465,76.49,76.435,76.47,117800000.0
2009-03-06 06:37:00,76.47,76.475,76.46,76.47,50200000.0
2009-03-06 06:38:00,76.475,76.475,76.445,76.465,44200000.0
2009-03-06 06:39:00,76.465,76.47,76.435,76.465,102600000.0
2009-03-06 06:40:00,76.465,76.47,76.45,76.45,40600000.0
2009-03-06 06:41:00,76.45,76.46,76.41,76.44,93000000.0
2009-03-06 06:42:00,76.44,76.45,76.42,76.45,56800000.0
2009-03-06 06:43:00,76.45,76.45,76.435,76.44,21800000.0
2009-03-06 06:44:00,76.435,76.45,76.435,76.445,41600000.0
2009-03-06 06:45:00,76.445,76.45,76.44,76.445,47400000.0
2009-03-06 06:46:00,76.45,76.45,76.44,76.44,47600000.0
2009-03-06 06:47:00,76.44,76.46,76.44,76.445,72600000.0
2009-03-06 06:48:00,76.455,76.49,76.45,76.48,205800000.0
2009-03-06 06:49:00,76.48,76.495,76.45,76.45,127400000.0
2009-03-06 06:50:00,76.45,76.465,76.45,76.455,69000000.0
2009-03-06 06:51:00,76.455,76.455,76.44,76.44,21600000.0
2009-03-06 06:52:00,76.44,76.44,76.43,76.43,19800000.0
2009-03-06 06:53:00,76.43,76.44,76.41,76.42,49200000.0
2009-03-06 06:54:00,76.42,76.425,76.415,76.42,42000000.0
2009-03-06 06:55:00,76.42,76.42,76.41,76.41,36400000.0
2009-03-06 06:56:00,76.415,76.415,76.41,76.415,28000000.0
2009-03-06 06:57:00,76.425,76.425,76.41,76.415,37400000.0
2009-03-06 06:58:00,76.42,76.42,76.42,76.42,39200000.0
2009-03-06 06:59:00,76.42,76.42,76.42,76.42,16800000.0
2009-03-06 07:00:00,76.42,76.42,76.4,76.415,56000000.0
2009-03-06 07:01:00,76.415,76.415,76.395,76.405,34200000.0
2009-03-06 07:02:00,76.405,76.405,76.39,76.39,35600000.0
2009-03-06 07:03:00,76.39,76.395,76.39,76.39,13800000.0
2009-03-06 07:04:00,76.4,76.4,76.375,76.38,72000000.0
2009-03-06 07:05:00,76.375,76.39,76.37,76.385,73000000.0
2009-03-06 07:06:00,76.38,76.385,76.355,76.365,61600000.0
2009-03-06 07:07:00,76.36,76.37,76.355,76.355,33600000.0
2009-03-06 07:08:00,76.355,76.365,76.355,76.365,20600000.0
2009-03-06 07:09:00,76.365,76.38,76.365,76.375,93800000.0
2009-03-06 07:10:00,76.38,76.395,76.38,76.39,35000000.0
2009-03-06 07:11:00,76.39,76.395,76.385,76.395,24000000.0
2009-03-06 07:12:00,76.395,76.41,76.395,76.405,50400000.0
2009-03-06 07:13:00,76.405,76.435,76.4,76.42,161400000.0
2009-03-06 07:14:00,76.42,76.42,76.41,76.41,17800000.0
2009-03-06 07:15:00,76.42,76.42,76.4,76.4,10400000.0
2009-03-06 07:16:00,76.4,76.4,76.4,76.4,14600000.0
2009-03-06 07:17:00,76.4,76.405,76.39,76.395,28200000.0
2009-03-06 07:18:00,76.395,76.4,76.39,76.39,39400000.0
2009-03-06 07:19:00,76.39,76.4,76.37,76.395,61000000.0
2009-03-06 07:20:00,76.395,76.41,76.395,76.405,28000000.0
2009-03-06 07:21:00,76.405,76.42,76.405,76.415,68600000.0
2009-03-06 07:22:00,76.415,76.42,76.415,76.42,21600000.0
2009-03-06 07:23:00,76.42,76.42,76.41,76.41,24800000.0
2009-03-06 07:24:00,76.41,76.42,76.39,76.39,64000000.0
2009-03-06 07:25:00,76.395,76.4,76.395,76.4,12800000.0
2009-03-06 07:26:00,76.4,76.41,76.38,76.38,52200000.0
2009-03-06 07:27:00,76.39,76.42,76.38,76.39,91400000.0
2009-03-06 07:28:00,76.39,76.405,76.38,76.38,75600000.0
2009-03-06 07:29:00,76.39,76.395,76.385,76.385,42000000.0
2009-03-06 07:30:00,76.39,76.39,76.37,76.37,63200000.0
2009-03-06 07:31:00,76.37,76.37,76.355,76.365,56000000.0
2009-03-06 07:32:00,76.365,76.365,76.36,76.36,11200000.0
2009-03-06 07:33:00,76.365,76.375,76.36,76.36,39200000.0
2009-03-06 07:34:00,76.355,76.375,76.355,76.365,81200000.0
2009-03-06 07:35:00,76.365,76.37,76.345,76.365,115600000.0
2009-03-06 07:36:00,76.365,76.42,76.36,76.405,114200000.0
2009-03-06 07:37:00,76.4,76.4,76.37,76.375,64000000.0
2009-03-06 07:38:00,76.375,76.405,76.375,76.38,44600000.0
2009-03-06 07:39:00,76.39,76.41,76.36,76.365,107400000.0
2009-03-06 07:40:00,76.365,76.41,76.365,76.395,39600000.0
2009-03-06 07:41:00,76.39,76.405,76.39,76.405,28000000.0
2009-03-06 07:42:00,76.41,76.425,76.4,76.41,77600000.0
2009-03-06 07:43:00,76.41,76.41,76.385,76.385,30800000.0
2009-03-06 07:44:00,76.385,76.39,76.385,76.385,19600000.0
2009-03-06 07:45:00,76.39,76.395,76.38,76.395,78400000.0
2009-03-06 07:46:00,76.395,76.425,76.39,76.415,100800000.0
2009-03-06 07:47:00,76.415,76.425,76.415,76.415,75600000.0
2009-03-06 07:48:00,76.42,76.45,76.42,76.435,78400000.0
2009-03-06 07:49:00,76.43,76.43,76.42,76.425,36400000.0
2009-03-06 07:50:00,76.42,76.425,76.415,76.42,25200000.0
2009-03-06 07:51:00,76.415,76.415,76.4,76.41,95200000.0
2009-03-06 07:52:00,76.41,76.41,76.395,76.41,65000000.0
2009-03-06 07:53:00,76.41,76.42,76.4,76.4,67200000.0
2009-03-06 07:54:00,76.4,76.415,76.38,76.38,44800000.0
2009-03-06 07:55:00,76.39,76.43,76.39,76.43,52800000.0
2009-03-06 07:56:00,76.435,76.475,76.43,76.475,49600000.0
2009-03-06 07:57:00,76.475,76.475,76.465,76.465,16800000.0
2009-03-06 07:58:00,76.475,76.49,76.45,76.49,89600000.0
2009-03-06 07:59:00,76.49,76.51,76.49,76.495,124600000.0
2009-03-06 08:00:00,76.49,76.52,76.48,76.49,162000000.0
2009-03-06 08:01:00,76.485,76.5,76.46,76.47,83000000.0
2009-03-06 08:02:00,76.47,76.48,76.465,76.465,26000000.0
2009-03-06 08:03:00,76.47,76.47,76.44,76.47,105000000.0
2009-03-06 08:04:00,76.47,76.49,76.455,76.455,87600000.0
2009-03-06 08:05:00,76.45,76.52,76.45,76.48,166200000.0
2009-03-06 08:06:00,76.49,76.51,76.49,76.51,21000000.0
2009-03-06 08:07:00,76.49,76.51,76.49,76.5,36200000.0
2009-03-06 08:08:00,76.48,76.5,76.44,76.45,185000000.0
2009-03-06 08:09:00,76.45,76.475,76.44,76.455,184000000.0
2009-03-06 08:10:00,76.455,76.46,76.35,76.36,246000000.0
2009-03-06 08:11:00,76.36,76.36,76.305,76.33,259000000.0
2009-03-06 08:12:00,76.32,76.36,76.31,76.31,120400000.0
2009-03-06 08:13:00,76.31,76.32,76.3,76.32,132000000.0
2009-03-06 08:14:00,76.32,76.33,76.31,76.32,140400000.0
2009-03-06 08:15:00,76.33,76.34,76.32,76.335,57200000.0
2009-03-06 08:16:00,76.335,76.35,76.29,76.3,187800000.0
2009-03-06 08:17:00,76.3,76.32,76.25,76.275,176800000.0
2009-03-06 08:18:00,76.275,76.29,76.25,76.25,97600000.0
2009-03-06 08:19:00,76.26,76.315,76.24,76.3,123400000.0
2009-03-06 08:20:00,76.3,76.32,76.3,76.305,51400000.0
2009-03-06 08:21:00,76.305,76.32,76.29,76.32,186000000.0
2009-03-06 08:22:00,76.32,76.35,76.315,76.35,106000000.0
2009-03-06 08:23:00,76.33,76.35,76.33,76.34,99800000.0
2009-03-06 08:24:00,76.345,76.37,76.32,76.32,138600000.0
2009-03-06 08:25:00,76.32,76.35,76.32,76.325,81400000.0
2009-03-06 08:26:00,76.325,76.33,76.3,76.3,182600000.0
2009-03-06 08:27:00,76.305,76.34,76.3,76.34,161600000.0
2009-03-06 08:28:00,76.33,76.35,76.31,76.35,91600000.0
2009-03-06 08:29:00,76.35,76.35,76.32,76.34,55000000.0
2009-03-06 08:30:00,76.34,76.34,76.315,76.33,169000000.0
2009-03-06 08:31:00,76.325,76.35,76.31,76.32,169000000.0
2009-03-06 08:32:00,76.32,76.345,76.255,76.31,240800000.0
2009-03-06 08:33:00,76.32,76.33,76.31,76.33,120400000.0
2009-03-06 08:34:00,76.33,76.33,76.275,76.285,207200000.0
2009-03-06 08:35:00,76.3,76.305,76.235,76.255,116400000.0
2009-03-06 08:36:00,76.26,76.27,76.225,76.265,134400000.0
2009-03-06 08:37:00,76.26,76.31,76.245,76.275,192600000.0
2009-03-06 08:38:00,76.28,76.295,76.26,76.285,124200000.0
2009-03-06 08:39:00,76.285,76.285,76.245,76.275,106400000.0
2009-03-06 08:40:00,76.265,76.275,76.25,76.25,97200000.0
2009-03-06 08:41:00,76.26,76.27,76.235,76.27,131800000.0
2009-03-06 08:42:00,76.27,76.275,76.24,76.24,78400000.0
2009-03-06 08:43:00,76.24,76.25,76.225,76.25,117400000.0
2009-03-06 08:44:00,76.25,76.26,76.245,76.255,46400000.0
2009-03-06 08:45:00,76.245,76.255,76.245,76.255,70000000.0
2009-03-06 08:46:00,76.255,76.27,76.255,76.255,77800000.0
2009-03-06 08:47:00,76.255,76.27,76.245,76.26,76600000.0
2009-03-06 08:48:00,76.26,76.26,76.09,76.11,264000000.0
2009-03-06 08:49:00,76.11,76.125,76.075,76.075,157600000.0
2009-03-06 08:50:00,76.08,76.1,76.025,76.03,171800000.0
2009-03-06 08:51:00,76.03,76.08,76.025,76.08,161400000.0
2009-03-06 08:52:00,76.09,76.1,76.07,76.09,202000000.0
2009-03-06 08:53:00,76.085,76.11,76.035,76.075,200000000.0
2009-03-06 08:54:00,76.07,76.085,76.055,76.085,109800000.0
2009-03-06 08:55:00,76.105,76.13,76.09,76.12,79000000.0
2009-03-06 08:56:00,76.125,76.165,76.115,76.165,168800000.0
2009-03-06 08:57:00,76.17,76.175,76.145,76.16,108800000.0
2009-03-06 08:58:00,76.165,76.165,76.14,76.15,148200000.0
2009-03-06 08:59:00,76.15,76.165,76.14,76.14,138400000.0
2009-03-06 09:00:00,76.145,76.145,76.06,76.06,190800000.0
2009-03-06 09:01:00,76.07,76.08,75.92,75.97,284200000.0
2009-03-06 09:02:00,75.975,76.035,75.97,76.025,242600000.0
2009-03-06 09:03:00,76.025,76.05,76.01,76.015,210200000.0
2009-03-06 09:04:00,76.015,76.05,76.015,76.04,196200000.0
2009-03-06 09:05:00,76.04,76.07,76.025,76.05,206600000.0
2009-03-06 09:06:00,76.045,76.05,75.94,75.94,196000000.0
2009-03-06 09:07:00,75.94,75.96,75.88,75.88,245400000.0
2009-03-06 09:08:00,75.885,75.935,75.88,75.925,194800000.0
2009-03-06 09:09:00,75.93,75.98,75.92,75.945,234599999.0
2009-03-06 09:10:00,75.95,76.03,75.92,76.0,347000000.0
2009-03-06 09:11:00,76.0,76.03,75.915,75.95,187400000.0
2009-03-06 09:12:00,75.95,76.02,75.935,76.015,152400000.0
2009-03-06 09:13:00,76.01,76.01,75.875,75.95,260800000.0
2009-03-06 09:14:00,75.95,76.005,75.935,76.005,316000000.0
2009-03-06 09:15:00,75.995,76.025,75.98,75.995,206200000.0
2009-03-06 09:16:00,75.995,76.0,75.99,76.0,61200000.0
2009-03-06 09:17:00,75.995,76.04,75.99,76.015,180000000.0
2009-03-06 09:18:00,76.015,76.085,76.015,76.045,145000000.0
2009-03-06 09:19:00,76.045,76.05,75.99,76.005,224600000.0
2009-03-06 09:20:00,76.005,76.005,75.98,75.98,173600000.0
2009-03-06 09:21:00,75.985,75.99,75.95,75.965,164800000.0
2009-03-06 09:22:00,75.965,76.015,75.92,75.97,168900000.0
2009-03-06 09:23:00,75.97,75.995,75.93,75.93,126200000.0
2009-03-06 09:24:00,75.93,75.945,75.92,75.945,215600000.0
2009-03-06 09:25:00,75.945,76.015,75.945,76.015,318200000.0
2009-03-06 09:26:00,76.015,76.015,75.95,75.975,190000000.0
2009-03-06 09:27:00,75.99,76.01,75.96,75.97,156399999.0
2009-03-06 09:28:00,75.985,76.02,75.98,76.005,126600000.0
2009-03-06 09:29:00,76.01,76.1,76.01,76.06,289200000.0
2009-03-06 09:30:00,76.06,76.09,76.005,76.01,221200000.0
2009-03-06 09:31:00,76.015,76.03,75.98,76.0,230000000.0
2009-03-06 09:32:00,75.99,76.015,75.97,75.995,185600000.0
2009-03-06 09:33:00,75.995,76.1,75.995,76.08,254200000.0
2009-03-06 09:34:00,76.08,76.08,76.025,76.035,138200000.0
2009-03-06 09:35:00,76.04,76.045,75.97,75.995,158000000.0
2009-03-06 09:36:00,76.0,76.005,75.985,75.995,83400000.0
2009-03-06 09:37:00,76.01,76.04,75.96,76.03,327200000.0
2009-03-06 09:38:00,76.03,76.03,75.97,75.975,254200000.0
2009-03-06 09:39:00,75.97,76.035,75.97,76.03,322600000.0
2009-03-06 09:40:00,76.03,76.04,75.99,76.005,262200000.0
2009-03-06 09:41:00,76.01,76.03,75.995,76.005,208000000.0
2009-03-06 09:42:00,76.005,76.04,76.0,76.04,128600000.0
2009-03-06 09:43:00,76.04,76.065,76.035,76.065,121800000.0
2009-03-06 09:44:00,76.065,76.115,76.045,76.07,201600000.0
2009-03-06 09:45:00,76.07,76.07,75.98,76.0,173300000.0
2009-03-06 09:46:00,76.0,76.03,75.995,76.02,183000000.0
2009-03-06 09:47:00,76.02,76.03,76.01,76.015,111000000.0
2009-03-06 09:48:00,76.015,76.03,76.015,76.03,54600000.0
2009-03-06 09:49:00,76.035,76.035,76.025,76.025,28800000.0
2009-03-06 09:50:00,76.02,76.04,76.015,76.03,168800000.0
2009-03-06 09:51:00,76.015,76.04,76.015,76.025,152400000.0
2009-03-06 09:52:00,76.025,76.03,76.015,76.025,76200000.0
2009-03-06 09:53:00,76.015,76.03,76.015,76.025,72600000.0
2009-03-06 09:54:00,76.03,76.06,76.03,76.035,124400000.0
2009-03-06 09:55:00,76.04,76.04,76.005,76.005,98000000.0
2009-03-06 09:56:00,76.02,76.02,75.995,76.0,65200000.0
2009-03-06 09:57:00,76.0,76.01,75.97,75.995,137000000.0
2009-03-06 09:58:00,75.985,75.99,75.965,75.965,58600000.0
2009-03-06 09:59:00,75.96,75.975,75.945,75.97,138600000.0
2009-03-06 10:00:00,75.97,76.025,75.965,75.99,167800000.0
2009-03-06 10:01:00,75.99,76.035,75.99,76.025,193800000.0
2009-03-06 10:02:00,76.02,76.035,76.02,76.035,123000000.0
2009-03-06 10:03:00,76.02,76.045,76.02,76.03,129600000.0
2009-03-06 10:04:00,76.03,76.03,75.995,75.995,110000000.0
2009-03-06 10:05:00,75.995,76.02,75.975,76.02,181200000.0
2009-03-06 10:06:00,76.03,76.05,76.005,76.035,197800000.0
2009-03-06 10:07:00,76.035,76.035,76.01,76.03,249000000.0
2009-03-06 10:08:00,76.035,76.07,76.03,76.055,165400000.0
2009-03-06 10:09:00,76.055,76.06,76.045,76.06,188800000.0
2009-03-06 10:10:00,76.06,76.08,76.055,76.07,389400000.0
2009-03-06 10:11:00,76.07,76.09,76.07,76.08,158400000.0
2009-03-06 10:12:00,76.075,76.1,76.06,76.1,145600000.0
2009-03-06 10:13:00,76.1,76.115,76.09,76.115,105400000.0
2009-03-06 10:14:00,76.115,76.15,76.105,76.14,179000000.0
2009-03-06 10:15:00,76.14,76.16,76.13,76.155,175000000.0
2009-03-06 10:16:00,76.155,76.165,76.12,76.13,96400000.0
2009-03-06 10:17:00,76.125,76.135,76.105,76.125,107400000.0
2009-03-06 10:18:00,76.13,76.13,76.09,76.09,107000000.0
2009-03-06 10:19:00,76.08,76.08,76.03,76.07,244600000.0
2009-03-06 10:20:00,76.07,76.09,76.05,76.055,238400000.0
2009-03-06 10:21:00,76.055,76.055,76.02,76.025,100400000.0
2009-03-06 10:22:00,76.02,76.025,75.98,75.98,173600000.0
2009-03-06 10:23:00,75.985,76.01,75.98,76.0,195400000.0
2009-03-06 10:24:00,75.995,76.005,75.99,76.005,72400000.0
2009-03-06 10:25:00,75.995,76.015,75.99,76.0,195400000.0
2009-03-06 10:26:00,75.995,76.04,75.975,76.01,282000000.0
2009-03-06 10:27:00,76.01,76.02,76.0,76.015,110000000.0
2009-03-06 10:28:00,76.015,76.015,75.95,75.96,274000000.0
2009-03-06 10:29:00,75.96,75.995,75.95,75.98,237800000.0
2009-03-06 10:30:00,75.965,75.99,75.955,75.955,154000000.0
2009-03-06 10:31:00,75.955,75.97,75.945,75.95,118999999.0
2009-03-06 10:32:00,75.96,75.97,75.945,75.965,177599999.0
2009-03-06 10:33:00,75.965,75.99,75.945,75.97,289999999.0
2009-03-06 10:34:00,75.97,75.985,75.935,75.96,228800000.0
2009-03-06 10:35:00,75.96,75.99,75.955,75.99,131800000.0
2009-03-06 10:36:00,75.99,75.995,75.89,75.925,260000000.0
2009-03-06 10:37:00,75.925,75.95,75.9,75.95,264800000.0
2009-03-06 10:38:00,75.95,75.98,75.935,75.96,259000000.0
2009-03-06 10:39:00,75.96,75.96,75.905,75.92,180000000.0
2009-03-06 10:40:00,75.92,75.925,75.885,75.89,167000000.0
2009-03-06 10:41:00,75.89,75.895,75.855,75.87,118600000.0
2009-03-06 10:42:00,75.865,75.875,75.835,75.835,99200000.0
2009-03-06 10:43:00,75.835,75.855,75.805,75.835,224200000.0
2009-03-06 10:44:00,75.84,75.89,75.835,75.89,239600000.0
2009-03-06 10:45:00,75.895,75.925,75.85,75.855,262400000.0
2009-03-06 10:46:00,75.855,75.855,75.805,75.805,204200000.0
2009-03-06 10:47:00,75.815,75.84,75.795,75.81,194400000.0
2009-03-06 10:48:00,75.805,75.825,75.795,75.82,136000000.0
2009-03-06 10:49:00,75.825,75.89,75.82,75.865,222600000.0
2009-03-06 10:50:00,75.86,75.875,75.845,75.86,133400000.0
2009-03-06 10:51:00,75.855,75.885,75.845,75.87,165600000.0
2009-03-06 10:52:00,75.875,75.92,75.845,75.865,307000000.0
2009-03-06 10:53:00,75.87,75.87,75.845,75.845,98800000.0
2009-03-06 10:54:00,75.85,75.875,75.84,75.86,166000000.0
2009-03-06 10:55:00,75.86,75.885,75.83,75.88,164600000.0
2009-03-06 10:56:00,75.88,75.88,75.845,75.86,104800000.0
2009-03-06 10:57:00,75.86,75.89,75.86,75.885,90000000.0
2009-03-06 10:58:00,75.885,75.895,75.845,75.845,179000000.0
2009-03-06 10:59:00,75.84,75.84,75.695,75.725,320800000.0
2009-03-06 11:00:00,75.725,75.85,75.72,75.77,287000000.0
2009-03-06 11:01:00,75.815,75.83,75.77,75.795,337200000.0
2009-03-06 11:02:00,75.78,75.84,75.765,75.77,256400000.0
2009-03-06 11:03:00,75.765,75.805,75.73,75.765,256400000.0
2009-03-06 11:04:00,75.765,75.765,75.755,75.765,190400000.0
2009-03-06 11:05:00,75.765,75.775,75.725,75.73,132800000.0
2009-03-06 11:06:00,75.73,75.78,75.72,75.76,159200000.0
2009-03-06 11:07:00,75.76,75.77,75.75,75.765,80000000.0
2009-03-06 11:08:00,75.765,75.78,75.74,75.77,147600000.0
2009-03-06 11:09:00,75.775,75.775,75.705,75.73,241799999.0
2009-03-06 11:10:00,75.73,75.75,75.7,75.745,196400000.0
2009-03-06 11:11:00,75.735,75.82,75.73,75.76,164400000.0
2009-03-06 11:12:00,75.76,75.78,75.71,75.765,169000000.0
2009-03-06 11:13:00,75.77,75.81,75.76,75.795,105400000.0
2009-03-06 11:14:00,75.795,75.845,75.795,75.8,165200000.0
2009-03-06 11:15:00,75.8,75.82,75.75,75.75,139800000.0
2009-03-06 11:16:00,75.745,75.805,75.74,75.805,175800000.0
2009-03-06 11:17:00,75.795,75.805,75.755,75.78,230800000.0
2009-03-06 11:18:00,75.78,75.785,75.74,75.75,101200000.0
2009-03-06 11:19:00,75.74,75.745,75.705,75.725,142000000.0
2009-03-06 11:20:00,75.725,75.765,75.725,75.76,152400000.0
2009-03-06 11:21:00,75.76,75.785,75.75,75.785,180400000.0
2009-03-06 11:22:00,75.785,75.8,75.775,75.775,116200000.0
2009-03-06 11:23:00,75.775,75.78,75.72,75.72,118400000.0
2009-03-06 11:24:00,75.72,75.735,75.71,75.725,104800000.0
2009-03-06 11:25:00,75.725,75.73,75.7,75.72,63800000.0
2009-03-06 11:26:00,75.72,75.725,75.68,75.7,252200000.0
2009-03-06 11:27:00,75.705,75.715,75.645,75.705,231000000.0
2009-03-06 11:28:00,75.71,75.725,75.695,75.705,248200000.0
2009-03-06 11:29:00,75.7,75.725,75.665,75.68,208400000.0
2009-03-06 11:30:00,75.68,75.695,75.665,75.685,226600000.0
2009-03-06 11:31:00,75.685,75.72,75.67,75.675,50400000.0
2009-03-06 11:32:00,75.68,75.7,75.675,75.695,58800000.0
2009-03-06 11:33:00,75.695,75.72,75.69,75.72,108600000.0
2009-03-06 11:34:00,75.725,75.725,75.68,75.705,159000000.0
2009-03-06 11:35:00,75.715,75.725,75.675,75.69,137800000.0
2009-03-06 11:36:00,75.685,75.695,75.655,75.695,153000000.0
2009-03-06 11:37:00,75.695,75.73,75.69,75.695,97400000.0
2009-03-06 11:38:00,75.69,75.69,75.58,75.58,298000000.0
2009-03-06 11:39:00,75.585,75.605,75.57,75.6,239000000.0
2009-03-06 11:40:00,75.6,75.61,75.585,75.59,113400000.0
2009-03-06 11:41:00,75.58,75.595,75.575,75.575,113200000.0
2009-03-06 11:42:00,75.575,75.615,75.575,75.615,137800000.0
2009-03-06 11:43:00,75.615,75.67,75.605,75.66,164400000.0
2009-03-06 11:44:00,75.66,75.68,75.625,75.66,225600000.0
2009-03-06 11:45:00,75.66,75.685,75.635,75.65,174000000.0
2009-03-06 11:46:00,75.655,75.665,75.63,75.665,136600000.0
2009-03-06 11:47:00,75.67,75.68,75.665,75.675,74000000.0
2009-03-06 11:48:00,75.675,75.675,75.67,75.675,38400000.0
2009-03-06 11:49:00,75.675,75.68,75.65,75.665,99000000.0
2009-03-06 11:50:00,75.68,75.695,75.665,75.67,160000000.0
2009-03-06 11:51:00,75.675,75.695,75.67,75.675,59600000.0
2009-03-06 11:52:00,75.68,75.68,75.67,75.675,29600000.0
2009-03-06 11:53:00,75.665,75.67,75.63,75.635,135400000.0
2009-03-06 11:54:00,75.635,75.66,75.635,75.65,96800000.0
2009-03-06 11:55:00,75.65,75.65,75.63,75.635,81200000.0
2009-03-06 11:56:00,75.635,75.645,75.6,75.6,120000000.0
2009-03-06 11:57:00,75.6,75.6,75.56,75.565,175800000.0
2009-03-06 11:58:00,75.565,75.57,75.395,75.43,339800000.0
2009-03-06 11:59:00,75.43,75.455,75.385,75.385,265800000.0
2009-03-06 12:00:00,75.385,75.44,75.38,75.43,399400000.0
2009-03-06 12:01:00,75.425,75.435,75.4,75.435,201000000.0
2009-03-06 12:02:00,75.435,75.45,75.39,75.42,290000000.0
2009-03-06 12:03:00,75.415,75.415,75.325,75.34,223200000.0
2009-03-06 12:04:00,75.34,75.36,75.33,75.35,297200000.0
2009-03-06 12:05:00,75.35,75.41,75.35,75.395,245600000.0
2009-03-06 12:06:00,75.395,75.415,75.39,75.395,113600000.0
2009-03-06 12:07:00,75.39,75.405,75.345,75.395,319399999.0
2009-03-06 12:08:00,75.4,75.4,75.375,75.4,62800000.0
2009-03-06 12:09:00,75.4,75.46,75.39,75.46,198400000.0
2009-03-06 12:10:00,75.46,75.49,75.43,75.49,104400000.0
2009-03-06 12:11:00,75.49,75.5,75.405,75.405,100600000.0
2009-03-06 12:12:00,75.405,75.465,75.395,75.45,171600000.0
2009-03-06 12:13:00,75.455,75.515,75.425,75.51,188200000.0
2009-03-06 12:14:00,75.51,75.51,75.455,75.495,214200000.0
2009-03-06 12:15:00,75.49,75.49,75.38,75.38,256600000.0
2009-03-06 12:16:00,75.38,75.4,75.32,75.36,235000000.0
2009-03-06 12:17:00,75.36,75.39,75.31,75.375,227800000.0
2009-03-06 12:18:00,75.37,75.405,75.36,75.39,127200000.0
2009-03-06 12:19:00,75.39,75.42,75.385,75.385,59000000.0
2009-03-06 12:20:00,75.39,75.43,75.36,75.42,159200000.0
2009-03-06 12:21:00,75.42,75.425,75.39,75.39,164000000.0
2009-03-06 12:22:00,75.38,75.39,75.24,75.25,245800000.0
2009-03-06 12:23:00,75.25,75.25,75.18,75.24,275000000.0
2009-03-06 12:24:00,75.24,75.255,75.235,75.25,292800000.0
2009-03-06 12:25:00,75.25,75.265,75.2,75.2,361800001.0
2009-03-06 12:26:00,75.2,75.25,75.2,75.22,340400000.0
2009-03-06 12:27:00,75.22,75.22,75.095,75.11,349400000.0
2009-03-06 12:28:00,75.105,75.165,75.1,75.165,262000000.0
2009-03-06 12:29:00,75.17,75.265,75.165,75.25,276600000.0
2009-03-06 12:30:00,75.25,75.26,75.215,75.225,284200000.0
2009-03-06 12:31:00,75.215,75.26,75.21,75.255,147400000.0
2009-03-06 12:32:00,75.25,75.285,75.245,75.28,200800000.0
2009-03-06 12:33:00,75.285,75.345,75.275,75.34,202600000.0
2009-03-06 12:34:00,75.34,75.37,75.305,75.335,260400000.0
2009-03-06 12:35:00,75.335,75.365,75.305,75.345,224600000.0
2009-03-06 12:36:00,75.34,75.345,75.3,75.31,149200000.0
2009-03-06 12:37:00,75.315,75.44,75.275,75.43,271200000.0
2009-03-06 12:38:00,75.425,75.48,75.375,75.39,348800000.0
2009-03-06 12:39:00,75.385,75.39,75.32,75.32,261200000.0
2009-03-06 12:40:00,75.31,75.33,75.26,75.29,175200000.0
2009-03-06 12:41:00,75.29,75.295,75.245,75.245,99000000.0
2009-03-06 12:42:00,75.24,75.275,75.235,75.27,82800000.0
2009-03-06 12:43:00,75.275,75.275,75.21,75.21,184300000.0
2009-03-06 12:44:00,75.2,75.31,75.2,75.305,268600000.0
2009-03-06 12:45:00,75.305,75.34,75.29,75.34,172400000.0
2009-03-06 12:46:00,75.35,75.385,75.305,75.37,211799999.0
2009-03-06 12:47:00,75.37,75.37,75.32,75.325,108000000.0
2009-03-06 12:48:00,75.32,75.32,75.29,75.305,151000000.0
2009-03-06 12:49:00,75.305,75.33,75.29,75.31,200600000.0
2009-03-06 12:50:00,75.31,75.31,75.28,75.28,106400000.0
2009-03-06 12:51:00,75.28,75.32,75.275,75.275,180800000.0
2009-03-06 12:52:00,75.275,75.29,75.265,75.28,76600000.0
2009-03-06 12:53:00,75.285,75.305,75.27,75.3,155800000.0
2009-03-06 12:54:00,75.305,75.36,75.3,75.35,118600000.0
2009-03-06 12:55:00,75.35,75.42,75.35,75.41,210800000.0
2009-03-06 12:56:00,75.41,75.43,75.37,75.43,265200000.0
2009-03-06 12:57:00,75.435,75.435,75.355,75.4,215200000.0
2009-03-06 12:58:00,75.4,75.405,75.36,75.395,145000000.0
2009-03-06 12:59:00,75.4,75.445,75.39,75.445,261400000.0
2009-03-06 13:00:00,75.45,75.46,75.445,75.46,134800000.0
2009-03-06 13:01:00,75.455,75.455,75.4,75.4,143200000.0
2009-03-06 13:02:00,75.405,75.405,75.4,75.4,110000000.0
2009-03-06 13:03:00,75.4,75.4,75.385,75.39,43600000.0
2009-03-06 13:04:00,75.38,75.38,75.355,75.375,131600000.0
2009-03-06 13:05:00,75.375,75.375,75.355,75.365,80000000.0
2009-03-06 13:06:00,75.365,75.37,75.36,75.365,52800000.0
2009-03-06 13:07:00,75.365,75.37,75.35,75.355,99600000.0
2009-03-06 13:08:00,75.355,75.375,75.355,75.355,53000000.0
2009-03-06 13:09:00,75.36,75.37,75.35,75.365,141400000.0
2009-03-06 13:10:00,75.36,75.365,75.355,75.36,22400000.0
2009-03-06 13:11:00,75.36,75.37,75.35,75.37,110800000.0
2009-03-06 13:12:00,75.365,75.395,75.345,75.395,112600000.0
2009-03-06 13:13:00,75.385,75.44,75.385,75.43,151400000.0
2009-03-06 13:14:00,75.43,75.445,75.425,75.43,106400000.0
2009-03-06 13:15:00,75.43,75.43,75.39,75.395,138200000.0
2009-03-06 13:16:00,75.395,75.395,75.37,75.375,147400000.0
2009-03-06 13:17:00,75.375,75.46,75.375,75.44,233400000.0
2009-03-06 13:18:00,75.44,75.44,75.355,75.4,259200000.0
2009-03-06 13:19:00,75.4,75.4,75.36,75.365,127000000.0
2009-03-06 13:20:00,75.365,75.365,75.335,75.335,142800000.0
2009-03-06 13:21:00,75.34,75.36,75.34,75.36,76200000.0
2009-03-06 13:22:00,75.36,75.36,75.335,75.345,156400000.0
2009-03-06 13:23:00,75.335,75.345,75.325,75.34,203800000.0
2009-03-06 13:24:00,75.345,75.35,75.335,75.34,98800000.0
2009-03-06 13:25:00,75.335,75.34,75.325,75.33,127600000.0
2009-03-06 13:26:00,75.33,75.345,75.325,75.335,50400000.0
2009-03-06 13:27:00,75.335,75.35,75.31,75.35,129400000.0
2009-03-06 13:28:00,75.35,75.355,75.325,75.34,100600000.0
2009-03-06 13:29:00,75.34,75.365,75.325,75.36,133600000.0
2009-03-06 13:30:00,75.365,75.365,75.315,75.315,191800000.0
2009-03-06 13:31:00,75.31,75.34,75.31,75.325,126000000.0
2009-03-06 13:32:00,75.335,75.355,75.33,75.345,62000000.0
2009-03-06 13:33:00,75.345,75.355,75.33,75.35,148400000.0
2009-03-06 13:34:00,75.35,75.36,75.35,75.35,94800000.0
2009-03-06 13:35:00,75.35,75.395,75.345,75.39,120000000.0
2009-03-06 13:36:00,75.395,75.415,75.385,75.415,82000000.0
2009-03-06 13:37:00,75.415,75.435,75.4,75.4,134800000.0
2009-03-06 13:38:00,75.395,75.42,75.375,75.42,162000000.0
2009-03-06 13:39:00,75.415,75.43,75.41,75.42,121000000.0
2009-03-06 13:40:00,75.41,75.415,75.39,75.41,98800000.0
2009-03-06 13:41:00,75.4,75.41,75.395,75.395,61800000.0
2009-03-06 13:42:00,75.395,75.465,75.33,75.455,168400000.0
2009-03-06 13:43:00,75.445,75.47,75.435,75.465,257200000.0
2009-03-06 13:44:00,75.46,75.48,75.445,75.46,172200000.0
2009-03-06 13:45:00,75.465,75.47,75.35,75.35,302000000.0
2009-03-06 13:46:00,75.35,75.45,75.35,75.43,292800000.0
2009-03-06 13:47:00,75.43,75.43,75.33,75.375,285800000.0
2009-03-06 13:48:00,75.365,75.42,75.345,75.415,101000000.0
2009-03-06 13:49:00,75.42,75.53,75.41,75.525,325800000.0
2009-03-06 13:50:00,75.525,75.58,75.515,75.58,289400000.0
2009-03-06 13:51:00,75.585,75.625,75.54,75.56,379000000.0
2009-03-06 13:52:00,75.57,75.615,75.565,75.59,151200000.0
2009-03-06 13:53:00,75.59,75.6,75.545,75.58,181800000.0
2009-03-06 13:54:00,75.57,75.625,75.57,75.605,190200000.0
2009-03-06 13:55:00,75.605,75.63,75.6,75.62,139800000.0
2009-03-06 13:56:00,75.62,75.625,75.605,75.61,159200000.0
2009-03-06 13:57:00,75.605,75.615,75.595,75.605,100800000.0
2009-03-06 13:58:00,75.605,75.605,75.555,75.58,184600000.0
2009-03-06 13:59:00,75.58,75.59,75.535,75.54,103600000.0
2009-03-06 14:00:00,75.48,75.54,75.475,75.51,293600000.0
2009-03-06 14:01:00,75.51,75.565,75.49,75.54,230400000.0
2009-03-06 14:02:00,75.55,75.6,75.515,75.56,215200000.0
2009-03-06 14:03:00,75.56,75.62,75.545,75.62,262200000.0
2009-03-06 14:04:00,75.62,75.655,75.595,75.655,214200000.0
2009-03-06 14:05:00,75.655,75.69,75.64,75.69,285600000.0
2009-03-06 14:06:00,75.69,75.725,75.67,75.71,182000000.0
2009-03-06 14:07:00,75.705,75.71,75.635,75.64,225200000.0
2009-03-06 14:08:00,75.64,75.64,75.62,75.635,144400000.0
2009-03-06 14:09:00,75.63,75.645,75.63,75.645,78800000.0
2009-03-06 14:10:00,75.65,75.665,75.64,75.655,95200000.0
2009-03-06 14:11:00,75.66,75.66,75.615,75.62,128200000.0
2009-03-06 14:12:00,75.62,75.635,75.59,75.595,243200000.0
2009-03-06 14:13:00,75.595,75.595,75.535,75.54,179400000.0
2009-03-06 14:14:00,75.54,75.545,75.51,75.515,242000000.0
2009-03-06 14:15:00,75.515,75.575,75.515,75.54,133600000.0
2009-03-06 14:16:00,75.535,75.54,75.53,75.53,66200000.0
2009-03-06 14:17:00,75.53,75.54,75.525,75.535,42400000.0
2009-03-06 14:18:00,75.53,75.545,75.525,75.54,112000000.0
2009-03-06 14:19:00,75.535,75.555,75.53,75.54,238800000.0
2009-03-06 14:20:00,75.53,75.535,75.505,75.525,219800000.0
2009-03-06 14:21:00,75.525,75.525,75.505,75.51,86800000.0
2009-03-06 14:22:00,75.51,75.55,75.505,75.525,86800000.0
2009-03-06 14:23:00,75.52,75.53,75.515,75.525,33600000.0
2009-03-06 14:24:00,75.525,75.535,75.515,75.535,88400000.0
2009-03-06 14:25:00,75.535,75.57,75.505,75.515,320000000.0
2009-03-06 14:26:00,75.515,75.54,75.515,75.53,100800000.0
2009-03-06 14:27:00,75.53,75.565,75.53,75.55,111400000.0
2009-03-06 14:28:00,75.555,75.585,75.545,75.58,111400000.0
2009-03-06 14:29:00,75.58,75.59,75.565,75.565,73200000.0
2009-03-06 14:30:00,75.56,75.565,75.555,75.565,26800000.0
2009-03-06 14:31:00,75.565,75.595,75.565,75.575,111200000.0
2009-03-06 14:32:00,75.575,75.575,75.535,75.54,97800000.0
2009-03-06 14:33:00,75.54,75.54,75.525,75.53,64400000.0
2009-03-06 14:34:00,75.53,75.54,75.515,75.52,94400000.0
2009-03-06 14:35:00,75.525,75.55,75.525,75.55,76000000.0
2009-03-06 14:36:00,75.55,75.56,75.55,75.56,30800000.0
2009-03-06 14:37:00,75.56,75.56,75.55,75.55,19600000.0
2009-03-06 14:38:00,75.555,75.555,75.52,75.535,133000000.0
2009-03-06 14:39:00,75.545,75.545,75.535,75.535,62000000.0
2009-03-06 14:40:00,75.535,75.545,75.525,75.53,54800000.0
2009-03-06 14:41:00,75.53,75.54,75.52,75.54,52000000.0
2009-03-06 14:42:00,75.54,75.54,75.505,75.505,131400000.0
2009-03-06 14:43:00,75.51,75.525,75.505,75.525,58000000.0
2009-03-06 14:44:00,75.525,75.525,75.505,75.51,51400000.0
2009-03-06 14:45:00,75.505,75.51,75.505,75.505,427400000.0
2009-03-06 14:46:00,75.51,75.515,75.505,75.51,180400000.0
2009-03-06 14:47:00,75.51,75.53,75.49,75.515,170400000.0
2009-03-06 14:48:00,75.515,75.575,75.515,75.575,125600000.0
2009-03-06 14:49:00,75.575,75.62,75.565,75.61,178000000.0
2009-03-06 14:50:00,75.61,75.625,75.515,75.53,214200000.0
2009-03-06 14:51:00,75.53,75.57,75.53,75.565,183000000.0
2009-03-06 14:52:00,75.56,75.57,75.525,75.525,164000000.0
2009-03-06 14:53:00,75.525,75.59,75.52,75.58,151600000.0
2009-03-06 14:54:00,75.575,75.585,75.515,75.52,197800000.0
2009-03-06 14:55:00,75.52,75.52,75.465,75.5,174100000.0
2009-03-06 14:56:00,75.5,75.535,75.455,75.52,384500000.0
2009-03-06 14:57:00,75.52,75.555,75.51,75.545,117600000.0
2009-03-06 14:58:00,75.545,75.555,75.5,75.5,153200000.0
2009-03-06 14:59:00,75.51,75.55,75.485,75.495,167000000.0
2009-03-06 15:00:00,75.49,75.535,75.49,75.525,204800000.0
2009-03-06 15:01:00,75.525,75.53,75.515,75.53,116400000.0
2009-03-06 15:02:00,75.535,75.54,75.5,75.52,153200000.0
2009-03-06 15:03:00,75.52,75.53,75.505,75.515,103000000.0
2009-03-06 15:04:00,75.515,75.525,75.5,75.5,111600000.0
2009-03-06 15:05:00,75.5,75.5,75.46,75.465,151600000.0
2009-03-06 15:06:00,75.46,75.485,75.46,75.47,177000000.0
2009-03-06 15:07:00,75.47,75.51,75.44,75.51,226200000.0
2009-03-06 15:08:00,75.505,75.52,75.505,75.51,237200000.0
2009-03-06 15:09:00,75.51,75.51,75.505,75.51,60000000.0
2009-03-06 15:10:00,75.51,75.51,75.505,75.51,91600000.0
2009-03-06 15:11:00,75.51,75.53,75.505,75.505,150800000.0
2009-03-06 15:12:00,75.51,75.51,75.45,75.465,54400000.0
2009-03-06 15:13:00,75.455,75.455,75.295,75.34,317200000.0
2009-03-06 15:14:00,75.335,75.385,75.31,75.33,261800000.0
2009-03-06 15:15:00,75.335,75.425,75.335,75.405,157600000.0
2009-03-06 15:16:00,75.41,75.425,75.395,75.425,108800000.0
2009-03-06 15:17:00,75.44,75.465,75.41,75.43,244200000.0
2009-03-06 15:18:00,75.43,75.445,75.42,75.44,178400000.0
2009-03-06 15:19:00,75.435,75.52,75.425,75.46,222000000.0
2009-03-06 15:20:00,75.48,75.515,75.46,75.48,450200000.0
2009-03-06 15:21:00,75.475,75.48,75.4,75.43,212200000.0
2009-03-06 15:22:00,75.435,75.45,75.385,75.39,257600000.0
2009-03-06 15:23:00,75.39,75.41,75.355,75.375,321800000.0
2009-03-06 15:24:00,75.38,75.42,75.36,75.385,230200000.0
2009-03-06 15:25:00,75.395,75.42,75.365,75.415,250800000.0
2009-03-06 15:26:00,75.4,75.44,75.37,75.37,272400000.0
2009-03-06 15:27:00,75.37,75.385,75.345,75.36,122800000.0
2009-03-06 15:28:00,75.36,75.43,75.36,75.42,190400000.0
2009-03-06 15:29:00,75.42,75.455,75.26,75.26,202400000.0
2009-03-06 15:30:00,75.26,75.72,75.26,75.67,234400000.0
2009-03-06 15:31:00,75.665,75.845,75.61,75.845,190800000.0
2009-03-06 15:32:00,75.86,75.975,75.705,75.77,169900000.0
2009-03-06 15:33:00,75.785,75.87,75.745,75.78,196000000.0
2009-03-06 15:34:00,75.78,75.82,75.73,75.76,251400000.0
2009-03-06 15:35:00,75.77,75.84,75.61,75.7,277500000.0
2009-03-06 15:36:00,75.7,75.7,75.505,75.505,304300000.0
2009-03-06 15:37:00,75.45,75.73,75.425,75.725,299300000.0
2009-03-06 15:38:00,75.73,75.775,75.68,75.68,343800000.0
2009-03-06 15:39:00,75.69,75.71,75.58,75.66,289600000.0
2009-03-06 15:40:00,75.66,75.7,75.605,75.68,217800000.0
2009-03-06 15:41:00,75.69,75.705,75.635,75.705,263200000.0
2009-03-06 15:42:00,75.71,75.795,75.71,75.775,311400000.0
2009-03-06 15:43:00,75.78,75.815,75.775,75.79,357600000.0
2009-03-06 15:44:00,75.8,75.815,75.745,75.775,323200000.0
2009-03-06 15:45:00,75.77,75.79,75.655,75.73,270600000.0
2009-03-06 15:46:00,75.73,75.86,75.73,75.785,327600000.0
2009-03-06 15:47:00,75.79,75.84,75.755,75.765,339600000.0
2009-03-06 15:48:00,75.765,75.83,75.725,75.825,316600000.0
2009-03-06 15:49:00,75.83,75.845,75.81,75.84,233800000.0
2009-03-06 15:50:00,75.825,75.89,75.82,75.89,290200000.0
2009-03-06 15:51:00,75.91,75.96,75.9,75.96,316600000.0
2009-03-06 15:52:00,75.97,76.08,75.955,76.07,366200000.0
2009-03-06 15:53:00,76.06,76.14,76.055,76.13,364000000.0
2009-03-06 15:54:00,76.13,76.3,76.12,76.295,323200000.0
2009-03-06 15:55:00,76.3,76.37,76.285,76.345,369000000.0
2009-03-06 15:56:00,76.34,76.37,76.24,76.265,290800000.0
2009-03-06 15:57:00,76.255,76.38,76.23,76.36,310200000.0
2009-03-06 15:58:00,76.355,76.37,76.305,76.32,335400000.0
2009-03-06 15:59:00,76.325,76.34,76.26,76.27,319000000.0
2009-03-06 16:00:00,76.27,76.31,76.27,76.27,274800000.0
2009-03-06 16:01:00,76.27,76.37,76.265,76.35,373600000.0
2009-03-06 16:02:00,76.355,76.44,76.345,76.44,378800000.0
2009-03-06 16:03:00,76.44,76.54,76.44,76.475,292200000.0
2009-03-06 16:04:00,76.49,76.5,76.43,76.445,230600000.0
2009-03-06 16:05:00,76.435,76.44,76.36,76.38,421000000.0
2009-03-06 16:06:00,76.38,76.44,76.38,76.41,273400000.0
2009-03-06 16:07:00,76.41,76.42,76.34,76.4,348200000.0
2009-03-06 16:08:00,76.38,76.45,76.38,76.425,211000000.0
2009-03-06 16:09:00,76.42,76.43,76.365,76.375,438600000.0
2009-03-06 16:10:00,76.375,76.41,76.37,76.375,310000000.0
2009-03-06 16:11:00,76.37,76.39,76.335,76.34,313600000.0
2009-03-06 16:12:00,76.34,76.34,76.275,76.31,262900000.0
2009-03-06 16:13:00,76.3,76.3,76.215,76.22,363600000.0
2009-03-06 16:14:00,76.22,76.23,76.16,76.16,364400000.0
2009-03-06 16:15:00,76.16,76.16,76.12,76.14,275600000.0
2009-03-06 16:16:00,76.125,76.15,76.11,76.145,355600000.0
2009-03-06 16:17:00,76.145,76.17,76.12,76.17,402200000.0
2009-03-06 16:18:00,76.17,76.3,76.17,76.26,428000000.0
2009-03-06 16:19:00,76.25,76.35,76.25,76.34,276000000.0
2009-03-06 16:20:00,76.34,76.35,76.245,76.26,371200000.0
2009-03-06 16:21:00,76.26,76.28,76.18,76.215,339900000.0
2009-03-06 16:22:00,76.21,76.29,76.2,76.23,337200000.0
2009-03-06 16:23:00,76.24,76.28,76.23,76.27,238000000.0
2009-03-06 16:24:00,76.27,76.335,76.26,76.335,230400000.0
2009-03-06 16:25:00,76.35,76.36,76.315,76.36,252800000.0
2009-03-06 16:26:00,76.36,76.36,76.26,76.305,375000000.0
2009-03-06 16:27:00,76.305,76.35,76.29,76.35,272600000.0
2009-03-06 16:28:00,76.35,76.35,76.29,76.32,159800000.0
2009-03-06 16:29:00,76.32,76.34,76.295,76.3,228400000.0
2009-03-06 16:30:00,76.31,76.32,76.26,76.29,268400000.0
2009-03-06 16:31:00,76.29,76.29,76.2,76.22,236400000.0
2009-03-06 16:32:00,76.22,76.25,76.2,76.22,279600000.0
2009-03-06 16:33:00,76.22,76.23,76.2,76.2,343200000.0
2009-03-06 16:34:00,76.2,76.21,76.17,76.17,260000000.0
2009-03-06 16:35:00,76.175,76.2,76.145,76.17,364000000.0
2009-03-06 16:36:00,76.185,76.23,76.155,76.21,336000000.0
2009-03-06 16:37:00,76.21,76.25,76.2,76.225,179600000.0
2009-03-06 16:38:00,76.23,76.3,76.23,76.275,355200000.0
2009-03-06 16:39:00,76.29,76.305,76.235,76.28,222200000.0
2009-03-06 16:40:00,76.285,76.36,76.285,76.36,324400000.0
2009-03-06 16:41:00,76.35,76.435,76.33,76.43,411600000.0
2009-03-06 16:42:00,76.43,76.525,76.43,76.525,308400000.0
2009-03-06 16:43:00,76.525,76.63,76.49,76.63,373200000.0
2009-03-06 16:44:00,76.63,76.705,76.615,76.65,268800000.0
2009-03-06 16:45:00,76.655,76.72,76.6,76.615,323000000.0
2009-03-06 16:46:00,76.61,76.64,76.55,76.57,324200000.0
2009-03-06 16:47:00,76.55,76.605,76.54,76.595,225600000.0
2009-03-06 16:48:00,76.6,76.63,76.535,76.63,324200000.0
2009-03-06 16:49:00,76.62,76.66,76.57,76.62,361600000.0
2009-03-06 16:50:00,76.62,76.62,76.5,76.51,287800000.0
2009-03-06 16:51:00,76.5,76.56,76.5,76.52,254800000.0
2009-03-06 16:52:00,76.5,76.62,76.5,76.59,313800000.0
2009-03-06 16:53:00,76.58,76.58,76.375,76.415,244300000.0
2009-03-06 16:54:00,76.405,76.41,76.345,76.36,325000000.0
2009-03-06 16:55:00,76.35,76.44,76.315,76.38,330800000.0
2009-03-06 16:56:00,76.395,76.395,76.34,76.39,348200000.0
2009-03-06 16:57:00,76.4,76.47,76.35,76.45,356600000.0
2009-03-06 16:58:00,76.455,76.53,76.42,76.52,287000000.0
2009-03-06 16:59:00,76.525,76.54,76.385,76.4,327000000.0
2009-03-06 17:00:00,76.41,76.545,76.405,76.5,352200000.0
2009-03-06 17:01:00,76.49,76.54,76.475,76.48,338800000.0
2009-03-06 17:02:00,76.465,76.6,76.45,76.59,394400000.0
2009-03-06 17:03:00,76.58,76.59,76.49,76.55,418400000.0
2009-03-06 17:04:00,76.55,76.57,76.425,76.45,322800000.0
2009-03-06 17:05:00,76.46,76.51,76.44,76.47,263800000.0
2009-03-06 17:06:00,76.47,76.52,76.47,76.505,348000000.0
2009-03-06 17:07:00,76.505,76.58,76.49,76.54,391400001.0
2009-03-06 17:08:00,76.55,76.58,76.495,76.52,360400000.0
2009-03-06 17:09:00,76.51,76.57,76.51,76.57,415800001.0
2009-03-06 17:10:00,76.57,76.58,76.5,76.57,361600000.0
2009-03-06 17:11:00,76.57,76.6,76.55,76.56,305200000.0
2009-03-06 17:12:00,76.56,76.56,76.48,76.49,243200000.0
2009-03-06 17:13:00,76.5,76.51,76.37,76.375,360800000.0
2009-03-06 17:14:00,76.365,76.4,76.35,76.36,297600000.0
2009-03-06 17:15:00,76.36,76.39,76.26,76.32,300600000.0
2009-03-06 17:16:00,76.32,76.32,76.19,76.19,292400000.0
2009-03-06 17:17:00,76.195,76.22,76.13,76.13,357000000.0
2009-03-06 17:18:00,76.13,76.2,76.13,76.18,344600000.0
2009-03-06 17:19:00,76.18,76.2,76.16,76.185,263800000.0
2009-03-06 17:20:00,76.185,76.25,76.185,76.23,404000000.0
2009-03-06 17:21:00,76.23,76.25,76.19,76.225,315600001.0
2009-03-06 17:22:00,76.22,76.31,76.22,76.28,375200000.0
2009-03-06 17:23:00,76.28,76.34,76.265,76.335,288800000.0
2009-03-06 17:24:00,76.345,76.37,76.315,76.34,350400000.0
2009-03-06 17:25:00,76.325,76.36,76.3,76.36,192600000.0
2009-03-06 17:26:00,76.36,76.4,76.35,76.37,269000000.0
2009-03-06 17:27:00,76.38,76.385,76.31,76.32,320200000.0
2009-03-06 17:28:00,76.305,76.355,76.305,76.355,434000000.0
2009-03-06 17:29:00,76.36,76.37,76.29,76.31,236400000.0
2009-03-06 17:30:00,76.29,76.3,76.25,76.27,335800001.0
2009-03-06 17:31:00,76.27,76.32,76.26,76.315,336200000.0
2009-03-06 17:32:00,76.315,76.34,76.25,76.265,275000000.0
2009-03-06 17:33:00,76.265,76.265,76.205,76.22,244600001.0
2009-03-06 17:34:00,76.22,76.22,76.16,76.17,266400000.0
2009-03-06 17:35:00,76.17,76.18,76.065,76.11,378400000.0
2009-03-06 17:36:00,76.11,76.11,76.01,76.065,257400000.0
2009-03-06 17:37:00,76.06,76.12,76.06,76.09,293600000.0
2009-03-06 17:38:00,76.1,76.13,76.05,76.105,203800000.0
2009-03-06 17:39:00,76.12,76.125,76.07,76.075,289800000.0
2009-03-06 17:40:00,76.075,76.115,76.03,76.095,223000000.0
2009-03-06 17:41:00,76.105,76.15,76.08,76.08,229800000.0
2009-03-06 17:42:00,76.085,76.1,76.02,76.05,308400000.0
2009-03-06 17:43:00,76.04,76.075,76.02,76.02,289200000.0
2009-03-06 17:44:00,76.04,76.06,76.01,76.01,263800000.0
2009-03-06 17:45:00,76.015,76.02,75.97,76.0,301800000.0
2009-03-06 17:46:00,75.99,76.005,75.875,75.92,310600000.0
2009-03-06 17:47:00,75.92,75.92,75.845,75.85,313600000.0
2009-03-06 17:48:00,75.85,75.85,75.8,75.815,373800000.0
2009-03-06 17:49:00,75.815,75.86,75.81,75.84,257200000.0
2009-03-06 17:50:00,75.845,75.86,75.78,75.78,304400000.0
2009-03-06 17:51:00,75.78,75.83,75.755,75.825,478400000.0
2009-03-06 17:52:00,75.83,75.86,75.77,75.77,349200000.0
2009-03-06 17:53:00,75.77,75.82,75.77,75.79,353400000.0
2009-03-06 17:54:00,75.795,75.84,75.78,75.785,264600000.0
2009-03-06 17:55:00,75.785,75.865,75.77,75.86,362800000.0
2009-03-06 17:56:00,75.86,75.97,75.845,75.905,308800000.0
2009-03-06 17:57:00,75.915,75.95,75.8,75.825,347000000.0
2009-03-06 17:58:00,75.83,75.87,75.825,75.855,404600000.0
2009-03-06 17:59:00,75.85,76.025,75.825,76.015,280200000.0
2009-03-06 18:00:00,76.01,76.01,75.945,75.98,271000000.0
2009-03-06 18:01:00,75.985,76.035,75.975,75.985,382600000.0
2009-03-06 18:02:00,75.985,76.005,75.92,75.93,467000000.0
2009-03-06 18:03:00,75.93,76.055,75.91,76.03,331200000.0
2009-03-06 18:04:00,76.03,76.105,76.02,76.09,361400000.0
2009-03-06 18:05:00,76.1,76.12,76.07,76.095,359800000.0
2009-03-06 18:06:00,76.09,76.09,76.04,76.065,266200000.0
2009-03-06 18:07:00,76.065,76.09,76.06,76.06,198200000.0
2009-03-06 18:08:00,76.06,76.09,76.06,76.08,282800000.0
2009-03-06 18:09:00,76.07,76.1,76.06,76.07,323400001.0
2009-03-06 18:10:00,76.07,76.09,76.07,76.08,202200000.0
2009-03-06 18:11:00,76.08,76.1,76.05,76.05,254000000.0
2009-03-06 18:12:00,76.055,76.09,76.04,76.06,403200000.0
2009-03-06 18:13:00,76.06,76.07,76.01,76.015,300800000.0
2009-03-06 18:14:00,76.015,76.055,75.99,76.055,332200000.0
2009-03-06 18:15:00,76.055,76.09,76.02,76.09,246000000.0
2009-03-06 18:16:00,76.09,76.1,76.03,76.07,257400000.0
2009-03-06 18:17:00,76.065,76.12,76.025,76.045,307600000.0
2009-03-06 18:18:00,76.045,76.055,76.0,76.02,320600000.0
2009-03-06 18:19:00,76.03,76.06,76.0,76.06,292200000.0
2009-03-06 18:20:00,76.06,76.06,76.015,76.03,208600000.0
2009-03-06 18:21:00,76.03,76.04,75.99,76.005,269000000.0
2009-03-06 18:22:00,76.005,76.01,75.985,76.005,202400000.0
2009-03-06 18:23:00,76.005,76.02,75.985,75.99,395200005.0
2009-03-06 18:24:00,75.99,76.0,75.955,75.955,263000000.0
2009-03-06 18:25:00,75.955,76.02,75.955,76.01,227200000.0
2009-03-06 18:26:00,76.01,76.03,76.01,76.02,165800000.0
2009-03-06 18:27:00,76.01,76.02,75.995,76.0,208600000.0
2009-03-06 18:28:00,76.0,76.02,75.96,76.01,282400000.0
2009-03-06 18:29:00,76.01,76.02,75.97,75.98,199200000.0
2009-03-06 18:30:00,75.99,76.02,75.975,76.01,291000000.0
2009-03-06 18:31:00,76.01,76.05,76.0,76.025,404000002.0
2009-03-06 18:32:00,76.025,76.04,76.025,76.04,44000000.0
2009-03-06 18:33:00,76.03,76.14,76.03,76.12,288800000.0
2009-03-06 18:34:00,76.125,76.15,76.09,76.13,420800000.0
2009-03-06 18:35:00,76.12,76.14,76.1,76.12,215400000.0
2009-03-06 18:36:00,76.12,76.15,76.11,76.14,196800000.0
2009-03-06 18:37:00,76.14,76.15,76.1,76.1,194800000.0
2009-03-06 18:38:00,76.105,76.12,76.03,76.03,137800000.0
2009-03-06 18:39:00,76.035,76.07,76.035,76.05,69000000.0
2009-03-06 18:40:00,76.06,76.105,76.04,76.1,193000000.0
2009-03-06 18:41:00,76.1,76.11,76.02,76.09,227000000.0
2009-03-06 18:42:00,76.07,76.11,76.07,76.075,260800000.0
2009-03-06 18:43:00,76.075,76.11,76.04,76.055,400600000.0
2009-03-06 18:44:00,76.06,76.11,76.06,76.08,373200000.0
2009-03-06 18:45:00,76.08,76.125,76.075,76.1,166400000.0
2009-03-06 18:46:00,76.11,76.12,76.1,76.105,138800000.0
2009-03-06 18:47:00,76.105,76.11,76.1,76.11,80800000.0
2009-03-06 18:48:00,76.11,76.11,76.025,76.035,185400000.0
2009-03-06 18:49:00,76.035,76.09,76.025,76.04,324800000.0
2009-03-06 18:50:00,76.045,76.08,76.04,76.08,240400000.0
2009-03-06 18:51:00,76.08,76.1,76.06,76.08,371600000.0
2009-03-06 18:52:00,76.075,76.08,76.06,76.07,172200000.0
2009-03-06 18:53:00,76.06,76.07,76.05,76.055,96400000.0
2009-03-06 18:54:00,76.05,76.07,76.04,76.04,118200000.0
2009-03-06 18:55:00,76.04,76.06,76.025,76.06,87400000.0
2009-03-06 18:56:00,76.06,76.07,76.04,76.06,193200000.0
2009-03-06 18:57:00,76.055,76.12,76.055,76.095,228800000.0
2009-03-06 18:58:00,76.11,76.11,76.07,76.09,178000000.0
2009-03-06 18:59:00,76.09,76.13,76.05,76.06,363200000.0
2009-03-06 19:00:00,76.07,76.08,76.04,76.08,208600000.0
2009-03-06 19:01:00,76.07,76.14,76.07,76.12,204000000.0
2009-03-06 19:02:00,76.13,76.18,76.12,76.17,205600000.0
2009-03-06 19:03:00,76.17,76.175,76.11,76.16,169400000.0
2009-03-06 19:04:00,76.17,76.23,76.16,76.19,180600000.0
2009-03-06 19:05:00,76.18,76.24,76.18,76.21,93600000.0
2009-03-06 19:06:00,76.21,76.295,76.21,76.28,123000000.0
2009-03-06 19:07:00,76.285,76.295,76.275,76.275,116400000.0
2009-03-06 19:08:00,76.275,76.28,76.22,76.22,199000000.0
2009-03-06 19:09:00,76.22,76.26,76.21,76.24,136800000.0
2009-03-06 19:10:00,76.24,76.25,76.21,76.23,178800000.0
2009-03-06 19:11:00,76.23,76.23,76.21,76.21,46000000.0
2009-03-06 19:12:00,76.22,76.22,76.21,76.22,65200000.0
2009-03-06 19:13:00,76.22,76.26,76.22,76.26,71800000.0
2009-03-06 19:14:00,76.25,76.26,76.23,76.25,81200000.0
2009-03-06 19:15:00,76.25,76.26,76.24,76.25,41400000.0
2009-03-06 19:16:00,76.25,76.285,76.23,76.28,118000000.0
2009-03-06 19:17:00,76.28,76.28,76.25,76.27,112400000.0
2009-03-06 19:18:00,76.27,76.27,76.245,76.245,30800000.0
2009-03-06 19:19:00,76.245,76.255,76.17,76.2,107200000.0
2009-03-06 19:20:00,76.205,76.24,76.205,76.24,51400000.0
2009-03-06 19:21:00,76.24,76.245,76.215,76.215,146200000.0
2009-03-06 19:22:00,76.215,76.235,76.215,76.22,85800000.0
2009-03-06 19:23:00,76.22,76.26,76.22,76.25,149600000.0
2009-03-06 19:24:00,76.25,76.25,76.21,76.22,76200000.0
2009-03-06 19:25:00,76.205,76.205,76.17,76.175,125400000.0
2009-03-06 19:26:00,76.175,76.18,76.125,76.135,81600000.0
2009-03-06 19:27:00,76.14,76.19,76.13,76.18,114000000.0
2009-03-06 19:28:00,76.18,76.2,76.165,76.195,156400000.0
2009-03-06 19:29:00,76.185,76.2,76.175,76.18,50000000.0
2009-03-06 19:30:00,76.18,76.225,76.17,76.21,165200000.0
2009-03-06 19:31:00,76.22,76.23,76.175,76.215,188600000.0
2009-03-06 19:32:00,76.215,76.215,76.18,76.18,94800000.0
2009-03-06 19:33:00,76.18,76.23,76.18,76.215,65600000.0
2009-03-06 19:34:00,76.215,76.22,76.17,76.17,75800000.0
2009-03-06 19:35:00,76.175,76.19,76.16,76.17,79600000.0
2009-03-06 19:36:00,76.165,76.18,76.16,76.18,43000000.0
2009-03-06 19:37:00,76.185,76.19,76.17,76.17,59200000.0
2009-03-06 19:38:00,76.17,76.17,76.155,76.165,39400000.0
2009-03-06 19:39:00,76.16,76.16,76.135,76.145,40400000.0
2009-03-06 19:40:00,76.15,76.15,76.14,76.145,57400000.0
2009-03-06 19:41:00,76.145,76.145,76.125,76.125,22400000.0
2009-03-06 19:42:00,76.125,76.155,76.12,76.13,88200000.0
2009-03-06 19:43:00,76.115,76.12,76.07,76.08,123800000.0
2009-03-06 19:44:00,76.075,76.105,76.05,76.05,155000000.0
2009-03-06 19:45:00,76.045,76.08,76.02,76.06,182000000.0
2009-03-06 19:46:00,76.055,76.075,76.02,76.025,149000000.0
2009-03-06 19:47:00,76.025,76.025,76.0,76.015,91800000.0
2009-03-06 19:48:00,76.015,76.02,75.98,75.99,101600000.0
2009-03-06 19:49:00,75.98,75.99,75.955,75.96,175600000.0
2009-03-06 19:50:00,75.97,75.97,75.92,75.92,153600000.0
2009-03-06 19:51:00,75.92,75.94,75.915,75.93,111600000.0
2009-03-06 19:52:00,75.925,75.945,75.925,75.94,48000000.0
2009-03-06 19:53:00,75.935,75.97,75.91,75.965,198400000.0
2009-03-06 19:54:00,75.965,75.995,75.96,75.99,170200000.0
2009-03-06 19:55:00,75.99,76.02,75.98,76.01,152000000.0
2009-03-06 19:56:00,76.01,76.03,76.0,76.02,75000000.0
2009-03-06 19:57:00,76.02,76.045,76.01,76.045,138800000.0
2009-03-06 19:58:00,76.035,76.12,76.03,76.06,240600000.0
2009-03-06 19:59:00,76.06,76.09,76.05,76.055,243800000.0
2009-03-06 20:00:00,76.07,76.07,76.02,76.055,154000000.0
2009-03-06 20:01:00,76.055,76.1,76.055,76.08,72200000.0
2009-03-06 20:02:00,76.07,76.07,76.03,76.045,145400000.0
2009-03-06 20:03:00,76.05,76.055,76.05,76.05,16000000.0
2009-03-06 20:04:00,76.055,76.06,76.045,76.045,19800000.0
2009-03-06 20:05:00,76.04,76.05,76.04,76.045,18800000.0
2009-03-06 20:06:00,76.04,76.07,76.025,76.06,46000000.0
2009-03-06 20:07:00,76.06,76.06,76.06,76.06,2000000.0
2009-03-06 20:08:00,76.06,76.07,76.04,76.07,21600000.0
2009-03-06 20:09:00,76.05,76.11,76.05,76.11,25400000.0
2009-03-06 20:10:00,76.11,76.14,76.1,76.135,105600000.0
2009-03-06 20:11:00,76.135,76.17,76.13,76.16,164400000.0
2009-03-06 20:12:00,76.165,76.195,76.12,76.125,183800000.0
2009-03-06 20:13:00,76.125,76.16,76.125,76.14,125800000.0
2009-03-06 20:14:00,76.14,76.15,76.065,76.07,124000000.0
2009-03-06 20:15:00,76.07,76.08,76.02,76.06,155000000.0
2009-03-06 20:16:00,76.06,76.08,76.05,76.065,156800000.0
2009-03-06 20:17:00,76.08,76.08,76.02,76.04,146400000.0
2009-03-06 20:18:00,76.04,76.04,76.02,76.035,70600000.0
2009-03-06 20:19:00,76.035,76.05,76.025,76.045,160400000.0
2009-03-06 20:20:00,76.045,76.045,76.02,76.02,100800000.0
2009-03-06 20:21:00,76.02,76.03,76.01,76.01,28800000.0
2009-03-06 20:22:00,76.01,76.03,76.01,76.025,40400000.0
2009-03-06 20:23:00,76.02,76.03,76.02,76.02,76000000.0
2009-03-06 20:24:00,76.02,76.05,76.01,76.04,124800000.0
2009-03-06 20:25:00,76.03,76.04,76.03,76.04,64600000.0
2009-03-06 20:26:00,76.04,76.04,75.975,75.975,63800000.0
2009-03-06 20:27:00,75.975,75.98,75.93,75.93,230600000.0
2009-03-06 20:28:00,75.93,75.94,75.9,75.905,170800000.0
2009-03-06 20:29:00,75.905,75.92,75.89,75.905,113400000.0
2009-03-06 20:30:00,75.905,75.91,75.895,75.895,43600000.0
2009-03-06 20:31:00,75.895,75.92,75.88,75.895,77200000.0
2009-03-06 20:32:00,75.895,75.91,75.84,75.855,159400000.0
2009-03-06 20:33:00,75.86,75.86,75.8,75.8,126400000.0
2009-03-06 20:34:00,75.82,75.83,75.8,75.815,131400000.0
2009-03-06 20:35:00,75.81,75.83,75.79,75.8,106800000.0
2009-03-06 20:36:00,75.8,75.81,75.78,75.805,164800000.0
2009-03-06 20:37:00,75.805,75.82,75.78,75.81,130000000.0
2009-03-06 20:38:00,75.81,75.84,75.805,75.82,135400000.0
2009-03-06 20:39:00,75.82,75.84,75.82,75.84,82600000.0
2009-03-06 20:40:00,75.84,75.84,75.78,75.8,139800000.0
2009-03-06 20:41:00,75.8,75.81,75.79,75.8,120400000.0
2009-03-06 20:42:00,75.8,75.83,75.8,75.82,62800000.0
2009-03-06 20:43:00,75.82,75.84,75.82,75.84,44800000.0
2009-03-06 20:44:00,75.84,75.85,75.84,75.84,10200000.0
2009-03-06 20:45:00,75.835,75.86,75.81,75.85,209000000.0
2009-03-06 20:46:00,75.86,75.86,75.84,75.84,106000000.0
2009-03-06 20:47:00,75.86,75.87,75.85,75.86,101000000.0
2009-03-06 20:48:00,75.85,75.9,75.85,75.89,161400000.0
2009-03-06 20:49:00,75.89,75.95,75.88,75.91,160000000.0
2009-03-06 20:50:00,75.91,75.95,75.89,75.95,144200000.0
2009-03-06 20:51:00,75.955,75.97,75.935,75.95,170200000.0
2009-03-06 20:52:00,75.94,76.04,75.94,76.04,241400000.0
2009-03-06 20:53:00,76.03,76.03,75.97,75.985,91200000.0
2009-03-06 20:54:00,75.985,76.06,75.985,76.05,134200000.0
2009-03-06 20:55:00,76.05,76.05,76.0,76.01,79400000.0
2009-03-06 20:56:00,76.005,76.04,76.005,76.04,114200000.0
2009-03-06 20:57:00,76.04,76.04,76.03,76.03,68400000.0
2009-03-06 20:58:00,76.03,76.06,76.025,76.06,67000000.0
2009-03-06 20:59:00,76.05,76.095,76.05,76.09,104200000.0
2009-03-06 21:00:00,76.09,76.16,76.07,76.13,169800000.0
2009-03-06 21:01:00,76.13,76.2,76.13,76.15,166800000.0
2009-03-06 21:02:00,76.15,76.19,76.15,76.18,91400000.0
2009-03-06 21:03:00,76.18,76.23,76.18,76.18,169200000.0
2009-03-06 21:04:00,76.185,76.2,76.16,76.17,126000000.0
2009-03-06 21:05:00,76.17,76.18,76.11,76.145,152800000.0
2009-03-06 21:06:00,76.14,76.16,76.13,76.145,130400000.0
2009-03-06 21:07:00,76.145,76.16,76.13,76.16,233400000.0
2009-03-06 21:08:00,76.16,76.19,76.12,76.17,145200000.0
2009-03-06 21:09:00,76.18,76.2,76.125,76.19,235200000.0
2009-03-06 21:10:00,76.185,76.2,76.17,76.195,119600000.0
2009-03-06 21:11:00,76.195,76.24,76.195,76.225,141400000.0
2009-03-06 21:12:00,76.225,76.25,76.22,76.24,80000000.0
2009-03-06 21:13:00,76.235,76.24,76.21,76.23,138000000.0
2009-03-06 21:14:00,76.22,76.25,76.22,76.23,123000000.0
2009-03-06 21:15:00,76.23,76.23,76.2,76.21,77200000.0
2009-03-06 21:16:00,76.2,76.21,76.19,76.195,41000000.0
2009-03-06 21:17:00,76.2,76.2,76.13,76.13,111600000.0
2009-03-06 21:18:00,76.13,76.14,76.08,76.085,150800000.0
2009-03-06 21:19:00,76.1,76.1,76.06,76.08,123800000.0
2009-03-06 21:20:00,76.07,76.08,76.06,76.08,81200000.0
2009-03-06 21:21:00,76.08,76.09,76.06,76.08,54200000.0
2009-03-06 21:22:00,76.09,76.09,76.06,76.08,41800000.0
2009-03-06 21:23:00,76.08,76.135,76.06,76.135,144200000.0
2009-03-06 21:24:00,76.15,76.15,76.135,76.145,57600000.0
2009-03-06 21:25:00,76.15,76.15,76.08,76.09,176000000.0
2009-03-06 21:26:00,76.08,76.085,76.075,76.085,89800000.0
2009-03-06 21:27:00,76.09,76.115,76.085,76.095,87200000.0
2009-03-06 21:28:00,76.095,76.15,76.095,76.14,131600000.0
2009-03-06 21:29:00,76.135,76.24,76.13,76.205,239600000.0
2009-03-06 21:30:00,76.205,76.22,76.15,76.17,133600000.0
2009-03-06 21:31:00,76.16,76.21,76.16,76.2,166000000.0
2009-03-06 21:32:00,76.2,76.23,76.19,76.22,133600000.0
2009-03-06 21:33:00,76.215,76.22,76.2,76.2,55400000.0
2009-03-06 21:34:00,76.2,76.21,76.17,76.18,172200000.0
2009-03-06 21:35:00,76.19,76.2,76.16,76.16,172800000.0
2009-03-06 21:36:00,76.16,76.2,76.16,76.17,73800000.0
2009-03-06 21:37:00,76.18,76.18,76.13,76.13,152400000.0
2009-03-06 21:38:00,76.13,76.14,76.1,76.12,114400000.0
2009-03-06 21:39:00,76.13,76.17,76.12,76.15,77600000.0
2009-03-06 21:40:00,76.15,76.17,76.12,76.15,159200000.0
2009-03-06 21:41:00,76.16,76.2,76.14,76.14,151000000.0
2009-03-06 21:42:00,76.145,76.17,76.115,76.14,145600000.0
2009-03-06 21:43:00,76.14,76.14,76.1,76.1,136200000.0
2009-03-06 21:44:00,76.1,76.13,76.1,76.13,111600000.0
2009-03-06 21:45:00,76.13,76.13,76.05,76.06,174000000.0
2009-03-06 21:46:00,76.06,76.07,76.045,76.05,105400000.0
2009-03-06 21:47:00,76.045,76.05,75.95,75.95,97400000.0
2009-03-06 21:48:00,75.96,76.01,75.96,75.995,200600000.0
2009-03-06 21:49:00,76.0,76.02,75.97,76.0,104400000.0
2009-03-06 21:50:00,75.99,76.05,75.99,76.04,117400000.0
2009-03-06 21:51:00,76.045,76.05,75.935,75.935,158200000.0
2009-03-06 21:52:00,75.935,75.96,75.915,75.915,142600000.0
2009-03-06 21:53:00,75.915,75.93,75.895,75.91,93200000.0
2009-03-06 21:54:00,75.91,75.95,75.89,75.935,136200000.0
2009-03-06 21:55:00,75.935,75.95,75.89,75.89,167600000.0
2009-03-06 21:56:00,75.89,75.92,75.89,75.915,99600000.0
2009-03-06 21:57:00,75.915,75.935,75.89,75.9,111400000.0
2009-03-06 21:58:00,75.9,75.92,75.89,75.92,56400000.0
2009-03-06 21:59:00,75.905,76.005,75.89,76.005,134600000.0
2009-03-06 22:00:00,75.99,76.01,75.96,75.98,149800000.0
2009-03-06 22:01:00,75.98,76.01,75.975,75.995,106400000.0
2009-03-06 22:02:00,75.995,76.01,75.98,75.985,83800000.0
2009-03-06 22:03:00,75.985,76.0,75.98,75.985,73800000.0
2009-03-06 22:04:00,75.99,76.01,75.98,75.985,81600000.0
2009-03-06 22:05:00,75.98,75.99,75.965,75.97,124800000.0
2009-03-06 22:06:00,75.97,75.97,75.93,75.94,178600000.0
2009-03-06 22:07:00,75.95,75.95,75.935,75.935,21800000.0
2009-03-06 22:08:00,75.935,75.97,75.925,75.96,130200000.0
2009-03-06 22:09:00,75.96,76.03,75.96,76.005,115600000.0
2009-03-06 22:10:00,76.005,76.015,76.005,76.01,33000000.0
2009-03-06 22:11:00,76.025,76.05,76.01,76.035,92600000.0
2009-03-06 22:12:00,76.035,76.055,76.035,76.055,62200000.0
2009-03-06 22:13:00,76.055,76.06,76.04,76.05,60800000.0
2009-03-06 22:14:00,76.045,76.06,76.045,76.06,75600000.0
2009-03-06 22:15:00,76.06,76.065,76.045,76.05,64600000.0
2009-03-06 22:16:00,76.055,76.07,76.05,76.07,127600000.0
2009-03-06 22:17:00,76.08,76.085,76.045,76.06,89600000.0
2009-03-06 22:18:00,76.06,76.065,76.04,76.065,126400000.0
2009-03-06 22:19:00,76.065,76.08,76.065,76.075,163600000.0
2009-03-06 22:20:00,76.075,76.075,76.05,76.06,98800000.0
2009-03-06 22:21:00,76.065,76.11,76.055,76.09,115400000.0
2009-03-06 22:22:00,76.09,76.11,76.085,76.095,77400000.0
2009-03-06 22:23:00,76.1,76.12,76.04,76.05,111400000.0
2009-03-06 22:24:00,76.04,76.07,76.04,76.06,108000000.0
2009-03-06 22:25:00,76.05,76.06,76.045,76.06,26800000.0
2009-03-06 22:26:00,76.06,76.06,76.05,76.06,81200000.0
2009-03-06 22:27:00,76.065,76.08,76.065,76.065,56000000.0
2009-03-06 22:28:00,76.06,76.07,76.05,76.055,109000000.0
2009-03-06 22:29:00,76.055,76.1,76.05,76.09,101600000.0
2009-03-06 22:30:00,76.09,76.26,76.09,76.255,218600000.0
2009-03-06 22:31:00,76.255,76.27,76.22,76.24,190600000.0
2009-03-06 22:32:00,76.24,76.24,76.165,76.165,190400000.0
2009-03-06 22:33:00,76.165,76.22,76.16,76.19,200600000.0
2009-03-06 22:34:00,76.195,76.25,76.19,76.25,149800000.0
2009-03-06 22:35:00,76.25,76.28,76.23,76.235,200000000.0
2009-03-06 22:36:00,76.235,76.245,76.2,76.21,117000000.0
2009-03-06 22:37:00,76.2,76.2,76.15,76.165,103800000.0
2009-03-06 22:38:00,76.16,76.18,76.14,76.145,85200000.0
2009-03-06 22:39:00,76.15,76.16,76.11,76.15,120000000.0
2009-03-06 22:40:00,76.15,76.18,76.13,76.18,124800000.0
2009-03-06 22:41:00,76.18,76.18,76.15,76.16,103200000.0
2009-03-06 22:42:00,76.165,76.2,76.155,76.19,61600000.0
2009-03-06 22:43:00,76.19,76.21,76.17,76.19,108200000.0
2009-03-06 22:44:00,76.19,76.23,76.18,76.225,184400000.0
2009-03-06 22:45:00,76.225,76.28,76.22,76.26,73200000.0
2009-03-06 22:46:00,76.275,76.33,76.275,76.285,109400000.0
2009-03-06 22:47:00,76.28,76.3,76.26,76.28,130400000.0
2009-03-06 22:48:00,76.29,76.29,76.24,76.27,107800000.0
2009-03-06 22:49:00,76.27,76.3,76.27,76.29,41200000.0
2009-03-06 22:50:00,76.29,76.29,76.215,76.26,113000000.0
2009-03-06 22:51:00,76.26,76.285,76.25,76.27,47600000.0
2009-03-06 22:52:00,76.275,76.29,76.27,76.27,43400000.0
2009-03-06 22:53:00,76.27,76.28,76.26,76.26,94400000.0
2009-03-06 22:54:00,76.27,76.28,76.255,76.26,93200000.0
2009-03-06 22:55:00,76.26,76.31,76.255,76.27,111200000.0
2009-03-06 22:56:00,76.29,76.355,76.29,76.335,178000000.0
2009-03-06 22:57:00,76.35,76.37,76.34,76.37,53100000.0
2009-03-06 22:58:00,76.35,76.4,76.345,76.39,140800000.0
2009-03-06 22:59:00,76.39,76.39,76.37,76.37,37000000.0
2009-03-06 23:00:00,76.37,76.38,76.34,76.36,69400000.0
2009-03-06 23:01:00,76.35,76.36,76.26,76.315,112200000.0
2009-03-06 23:02:00,76.33,76.4,76.33,76.4,28000000.0
2009-03-06 23:03:00,76.4,76.4,76.37,76.38,19400000.0
2009-03-06 23:04:00,76.39,76.49,76.39,76.49,82200000.0
2009-03-06 23:05:00,76.49,76.52,76.47,76.5,83800000.0
2009-03-06 23:06:00,76.49,76.5,76.45,76.45,23400000.0
2009-03-06 23:07:00,76.455,76.46,76.37,76.4,51600000.0
2009-03-06 23:08:00,76.4,76.43,76.4,76.425,52200000.0
2009-03-06 23:09:00,76.42,76.44,76.42,76.425,32000000.0
2009-03-06 23:10:00,76.44,76.44,76.41,76.44,34400000.0
2009-03-06 23:11:00,76.43,76.44,76.43,76.44,22200000.0
2009-03-06 23:12:00,76.44,76.45,76.44,76.44,18000000.0
2009-03-06 23:13:00,76.44,76.45,76.43,76.45,17400000.0
2009-03-06 23:14:00,76.45,76.45,76.39,76.4,21800000.0
2009-03-06 23:15:00,76.38,76.41,76.37,76.395,63600000.0
2009-03-06 23:16:00,76.39,76.42,76.35,76.405,141400000.0
2009-03-06 23:17:00,76.405,76.405,76.37,76.37,54600000.0
2009-03-06 23:18:00,76.38,76.395,76.36,76.38,45800000.0
2009-03-06 23:19:00,76.38,76.415,76.37,76.37,47400000.0
2009-03-06 23:20:00,76.38,76.435,76.38,76.42,44400000.0
2009-03-06 23:21:00,76.42,76.42,76.38,76.4,56600000.0
2009-03-06 23:22:00,76.395,76.4,76.37,76.38,28400000.0
2009-03-06 23:23:00,76.37,76.39,76.37,76.375,28200000.0
2009-03-06 23:24:00,76.375,76.385,76.37,76.385,21600000.0
2009-03-06 23:25:00,76.4,76.405,76.375,76.395,73400000.0
2009-03-06 23:26:00,76.39,76.39,76.39,76.39,3800000.0
2009-03-06 23:27:00,76.39,76.395,76.385,76.395,23400000.0
2009-03-06 23:28:00,76.39,76.41,76.38,76.395,45000000.0
2009-03-06 23:29:00,76.4,76.405,76.4,76.4,11200000.0
2009-03-06 23:30:00,76.405,76.42,76.39,76.42,86000000.0
2009-03-06 23:31:00,76.42,76.43,76.38,76.38,57600000.0
2009-03-06 23:32:00,76.39,76.41,76.38,76.39,34200000.0
2009-03-06 23:33:00,76.395,76.41,76.39,76.41,17600000.0
2009-03-06 23:34:00,76.41,76.41,76.39,76.4,41000000.0
2009-03-06 23:36:00,76.41,76.45,76.41,76.41,40400000.0
2009-03-06 23:37:00,76.43,76.46,76.42,76.45,19400000.0
2009-03-06 23:38:00,76.46,76.475,76.46,76.46,13800000.0
2009-03-06 23:39:00,76.46,76.46,76.45,76.46,7000000.0
2009-03-06 23:40:00,76.46,76.46,76.43,76.45,26400000.0
2009-03-06 23:41:00,76.44,76.45,76.43,76.43,17000000.0
2009-03-06 23:42:00,76.43,76.44,76.42,76.42,11800000.0
2009-03-06 23:43:00,76.43,76.47,76.41,76.415,54800000.0
2009-03-06 23:44:00,76.43,76.445,76.42,76.42,60600000.0
2009-03-06 23:45:00,76.42,76.42,76.345,76.41,39800000.0
2009-03-06 23:46:00,76.415,76.425,76.385,76.41,79200000.0
2009-03-06 23:47:00,76.375,76.395,76.37,76.395,63800000.0
2009-03-06 23:48:00,76.4,76.4,76.355,76.375,31600000.0
2009-03-06 23:49:00,76.37,76.38,76.355,76.355,28400000.0
2009-03-06 23:50:00,76.355,76.36,76.34,76.36,15200000.0
2009-03-06 23:51:00,76.36,76.37,76.34,76.34,43600000.0
2009-03-06 23:52:00,76.33,76.35,76.305,76.32,72200000.0
2009-03-06 23:53:00,76.32,76.325,76.3,76.3,36600000.0
2009-03-06 23:54:00,76.3,76.3,76.3,76.3,3000000.0
2009-03-06 23:55:00,76.31,76.34,76.3,76.335,43600000.0
2009-03-06 23:56:00,76.335,76.35,76.32,76.325,33600000.0
2009-03-06 23:57:00,76.32,76.38,76.315,76.38,14000000.0
2009-03-06 23:58:00,76.4,76.4,76.32,76.34,18000000.0
2009-03-06 23:59:00,76.325,76.335,76.325,76.335,8400000.0
2009-03-09 00:00:00,76.485,76.485,76.43,76.455,31200000.0
2009-03-09 00:01:00,76.455,76.455,76.435,76.435,12000000.0
2009-03-09 00:02:00,76.415,76.44,76.415,76.435,6400000.0
2009-03-09 00:03:00,76.435,76.435,76.42,76.42,9600000.0
2009-03-09 00:04:00,76.42,76.42,76.4,76.4,4000000.0
2009-03-09 00:05:00,76.4,76.45,76.4,76.45,7200000.0
2009-03-09 00:06:00,76.465,76.475,76.465,76.47,7200000.0
2009-03-09 00:07:00,76.385,76.46,76.385,76.455,10400000.0
2009-03-09 00:08:00,76.385,76.425,76.385,76.39,12800000.0
2009-03-09 00:09:00,76.39,76.4,76.355,76.4,48000000.0
2009-03-09 00:10:00,76.39,76.41,76.375,76.39,35200000.0
2009-03-09 00:11:00,76.39,76.47,76.355,76.47,83400000.0
2009-03-09 00:12:00,76.48,76.49,76.42,76.42,12400000.0
2009-03-09 00:13:00,76.41,76.43,76.41,76.43,11000000.0
2009-03-09 00:14:00,76.42,76.43,76.42,76.43,7000000.0
2009-03-09 00:15:00,76.43,76.43,76.41,76.42,28000000.0
2009-03-09 00:16:00,76.43,76.43,76.43,76.43,1000000.0
2009-03-09 00:17:00,76.43,76.43,76.42,76.42,8000000.0
2009-03-09 00:18:00,76.43,76.43,76.43,76.43,5000000.0
2009-03-09 00:19:00,76.43,76.43,76.43,76.43,4000000.0
2009-03-09 00:20:00,76.43,76.43,76.41,76.41,8000000.0
2009-03-09 00:21:00,76.41,76.42,76.4,76.42,17000000.0
2009-03-09 00:22:00,76.41,76.41,76.39,76.4,14000000.0
2009-03-09 00:23:00,76.4,76.4,76.4,76.4,3000000.0
2009-03-09 00:24:00,76.4,76.41,76.4,76.4,9000000.0
2009-03-09 00:25:00,76.459,76.462,76.425,76.432,16000000.0
2009-03-09 00:26:00,76.4,76.4,76.37,76.37,16000000.0
2009-03-09 00:27:00,76.37,76.38,76.35,76.38,15000000.0
2009-03-09 00:28:00,76.38,76.38,76.36,76.36,12000000.0
2009-03-09 00:29:00,76.44,76.443,76.436,76.443,10000000.0
2009-03-09 00:30:00,76.35,76.355,76.35,76.35,10000000.0
2009-03-09 00:31:00,76.355,76.355,76.35,76.35,24800000.0
2009-03-09 00:32:00,76.35,76.36,76.33,76.335,15200000.0
2009-03-09 00:33:00,76.345,76.36,76.34,76.36,36400000.0
2009-03-09 00:34:00,76.345,76.345,76.345,76.345,4800000.0
2009-03-09 00:35:00,76.35,76.35,76.32,76.33,38800000.0
2009-03-09 00:36:00,76.34,76.34,76.32,76.32,3600000.0
2009-03-09 00:37:00,76.33,76.33,76.33,76.33,1000000.0
2009-03-09 00:38:00,76.33,76.36,76.32,76.36,29800000.0
2009-03-09 00:39:00,76.35,76.355,76.33,76.33,24200000.0
2009-03-09 00:40:00,76.335,76.345,76.32,76.34,24800000.0
2009-03-09 00:41:00,76.35,76.36,76.345,76.36,7200000.0
2009-03-09 00:42:00,76.36,76.36,76.35,76.35,25600000.0
2009-03-09 00:43:00,76.35,76.36,76.35,76.36,4600000.0
2009-03-09 00:44:00,76.36,76.36,76.36,76.36,1000000.0
2009-03-09 00:45:00,76.35,76.36,76.35,76.35,13000000.0
2009-03-09 00:46:00,76.35,76.36,76.35,76.36,3600000.0
2009-03-09 00:47:00,76.327,76.335,76.327,76.335,7800000.0
2009-03-09 00:48:00,76.36,76.36,76.35,76.355,7800000.0
2009-03-09 00:49:00,76.36,76.38,76.35,76.365,21200000.0
2009-03-09 00:50:00,76.365,76.37,76.36,76.36,13000000.0
2009-03-09 00:51:00,76.36,76.395,76.36,76.39,41600000.0
2009-03-09 00:52:00,76.4,76.43,76.385,76.42,40000000.0
2009-03-09 00:53:00,76.41,76.415,76.41,76.415,8000000.0
2009-03-09 00:54:00,76.41,76.425,76.41,76.425,15600000.0
2009-03-09 00:55:00,76.425,76.43,76.42,76.42,12200000.0
2009-03-09 00:56:00,76.323,76.328,76.309,76.32,22800000.0
2009-03-09 00:57:00,76.42,76.44,76.42,76.435,22800000.0
2009-03-09 00:58:00,76.44,76.44,76.43,76.43,3000000.0
2009-03-09 00:59:00,76.43,76.46,76.42,76.45,67800000.0
2009-03-09 01:00:00,76.45,76.47,76.44,76.465,64200000.0
2009-03-09 01:01:00,76.46,76.47,76.435,76.445,18600000.0
2009-03-09 01:02:00,76.45,76.46,76.44,76.44,32600000.0
2009-03-09 01:03:00,76.435,76.45,76.42,76.45,25800000.0
2009-03-09 01:04:00,76.44,76.45,76.43,76.43,20600000.0
2009-03-09 01:05:00,76.43,76.43,76.425,76.425,12600000.0
2009-03-09 01:06:00,76.43,76.465,76.43,76.45,80400000.0
2009-03-09 01:07:00,76.455,76.455,76.44,76.45,40000000.0
2009-03-09 01:08:00,76.45,76.46,76.45,76.45,62000000.0
2009-03-09 01:09:00,76.45,76.465,76.45,76.455,44600000.0
2009-03-09 01:10:00,76.45,76.455,76.45,76.455,26000000.0
2009-03-09 01:11:00,76.45,76.46,76.45,76.46,25800000.0
2009-03-09 01:12:00,76.455,76.455,76.45,76.45,9000000.0
2009-03-09 01:13:00,76.455,76.47,76.435,76.465,34200000.0
2009-03-09 01:14:00,76.465,76.51,76.465,76.51,34600000.0
2009-03-09 01:15:00,76.515,76.515,76.47,76.49,88200000.0
2009-03-09 01:16:00,76.485,76.495,76.47,76.47,49600000.0
2009-03-09 01:17:00,76.465,76.475,76.46,76.465,21800000.0
2009-03-09 01:18:00,76.46,76.46,76.43,76.44,41400000.0
2009-03-09 01:19:00,76.435,76.44,76.435,76.435,8000000.0
2009-03-09 01:20:00,76.43,76.44,76.42,76.44,33800000.0
2009-03-09 01:21:00,76.44,76.49,76.44,76.49,33600000.0
2009-03-09 01:22:00,76.495,76.5,76.465,76.475,41800000.0
2009-03-09 01:23:00,76.475,76.495,76.475,76.49,11200000.0
2009-03-09 01:24:00,76.505,76.505,76.495,76.495,8400000.0
2009-03-09 01:25:00,76.495,76.495,76.45,76.45,113000000.0
2009-03-09 01:26:00,76.455,76.47,76.445,76.465,178400000.0
2009-03-09 01:27:00,76.475,76.475,76.45,76.46,34600000.0
2009-03-09 01:28:00,76.46,76.46,76.44,76.46,41000000.0
2009-03-09 01:29:00,76.46,76.465,76.46,76.465,21600000.0
2009-03-09 01:30:00,76.465,76.515,76.465,76.48,101800000.0
2009-03-09 01:31:00,76.475,76.49,76.47,76.49,26800000.0
2009-03-09 01:32:00,76.495,76.5,76.485,76.5,19600000.0
2009-03-09 01:33:00,76.5,76.5,76.48,76.48,57600000.0
2009-03-09 01:34:00,76.48,76.48,76.46,76.475,9200000.0
2009-03-09 01:35:00,76.475,76.475,76.435,76.44,42000000.0
2009-03-09 01:36:00,76.44,76.46,76.425,76.43,81000000.0
2009-03-09 01:37:00,76.43,76.44,76.415,76.415,41200000.0
2009-03-09 01:38:00,76.415,76.415,76.385,76.395,46800000.0
2009-03-09 01:39:00,76.395,76.4,76.37,76.375,67400000.0
2009-03-09 01:40:00,76.375,76.38,76.345,76.35,116200000.0
2009-03-09 01:41:00,76.355,76.375,76.355,76.37,44600000.0
2009-03-09 01:42:00,76.37,76.405,76.355,76.36,102000000.0
2009-03-09 01:43:00,76.36,76.38,76.36,76.375,103600000.0
2009-03-09 01:44:00,76.375,76.4,76.37,76.385,77600000.0
2009-03-09 01:45:00,76.385,76.385,76.37,76.375,77000000.0
2009-03-09 01:46:00,76.375,76.38,76.355,76.355,41600000.0
2009-03-09 01:47:00,76.355,76.36,76.35,76.355,40800000.0
2009-03-09 01:48:00,76.355,76.37,76.355,76.37,14000000.0
2009-03-09 01:49:00,76.37,76.37,76.335,76.34,18400000.0
2009-03-09 01:50:00,76.34,76.34,76.295,76.34,151000000.0
2009-03-09 01:51:00,76.34,76.37,76.34,76.35,83600000.0
2009-03-09 01:52:00,76.355,76.39,76.355,76.36,61400000.0
2009-03-09 01:53:00,76.36,76.385,76.35,76.37,62600000.0
2009-03-09 01:54:00,76.37,76.38,76.36,76.36,67600000.0
2009-03-09 01:55:00,76.37,76.37,76.36,76.36,6000000.0
2009-03-09 01:56:00,76.36,76.37,76.35,76.37,19600000.0
2009-03-09 01:57:00,76.36,76.37,76.36,76.36,7000000.0
2009-03-09 01:58:00,76.36,76.36,76.36,76.36,7000000.0
2009-03-09 01:59:00,76.36,76.36,76.36,76.36,1000000.0
2009-03-09 02:00:00,76.36,76.385,76.36,76.37,43600000.0
2009-03-09 02:01:00,76.375,76.4,76.375,76.4,12600000.0
2009-03-09 02:02:00,76.4,76.4,76.38,76.39,25600000.0
2009-03-09 02:03:00,76.385,76.41,76.345,76.36,40400000.0
2009-03-09 02:04:00,76.365,76.43,76.365,76.43,46200000.0
2009-03-09 02:05:00,76.42,76.435,76.41,76.41,40200000.0
2009-03-09 02:06:00,76.4,76.4,76.37,76.39,17400000.0
2009-03-09 02:07:00,76.395,76.4,76.36,76.37,64800000.0
2009-03-09 02:08:00,76.365,76.38,76.34,76.35,71200000.0
2009-03-09 02:09:00,76.35,76.36,76.35,76.36,28600000.0
2009-03-09 02:10:00,76.36,76.39,76.36,76.39,27600000.0
2009-03-09 02:11:00,76.38,76.47,76.38,76.47,41600000.0
2009-03-09 02:12:00,76.47,76.47,76.46,76.46,14000000.0
2009-03-09 02:13:00,76.46,76.49,76.45,76.49,22600000.0
2009-03-09 02:14:00,76.49,76.535,76.48,76.5,206400000.0
2009-03-09 02:15:00,76.485,76.49,76.47,76.47,40400000.0
2009-03-09 02:16:00,76.47,76.5,76.47,76.5,13000000.0
2009-03-09 02:17:00,76.505,76.51,76.49,76.51,24800000.0
2009-03-09 02:18:00,76.51,76.56,76.51,76.545,35400000.0
2009-03-09 02:19:00,76.54,76.54,76.515,76.53,81200000.0
2009-03-09 02:20:00,76.53,76.6,76.53,76.59,99000000.0
2009-03-09 02:21:00,76.6,76.6,76.58,76.58,36800000.0
2009-03-09 02:22:00,76.58,76.62,76.58,76.62,61600000.0
2009-03-09 02:23:00,76.62,76.62,76.57,76.59,42000000.0
2009-03-09 02:24:00,76.58,76.58,76.55,76.55,62000000.0
2009-03-09 02:25:00,76.55,76.58,76.55,76.58,51600000.0
2009-03-09 02:26:00,76.575,76.59,76.57,76.58,38600000.0
2009-03-09 02:27:00,76.58,76.58,76.57,76.57,13400000.0
2009-03-09 02:28:00,76.58,76.58,76.58,76.58,2000000.0
2009-03-09 02:29:00,76.57,76.57,76.57,76.57,2400000.0
2009-03-09 02:30:00,76.58,76.58,76.57,76.57,4000000.0
2009-03-09 02:31:00,76.57,76.58,76.57,76.58,4400000.0
2009-03-09 02:32:00,76.58,76.61,76.58,76.61,25400000.0
2009-03-09 02:33:00,76.61,76.63,76.6,76.61,40400000.0
2009-03-09 02:34:00,76.6,76.6,76.58,76.59,13400000.0
2009-03-09 02:35:00,76.59,76.59,76.56,76.56,25000000.0
2009-03-09 02:36:00,76.57,76.57,76.56,76.57,18800000.0
2009-03-09 02:37:00,76.56,76.58,76.56,76.57,20200000.0
2009-03-09 02:38:00,76.56,76.58,76.56,76.57,33000000.0
2009-03-09 02:39:00,76.57,76.59,76.57,76.59,17400000.0
2009-03-09 02:40:00,76.59,76.59,76.58,76.58,3000000.0
2009-03-09 02:41:00,76.58,76.59,76.56,76.59,27600000.0
2009-03-09 02:42:00,76.59,76.61,76.59,76.61,9600000.0
2009-03-09 02:43:00,76.61,76.61,76.6,76.6,12400000.0
2009-03-09 02:44:00,76.6,76.6,76.545,76.56,50800000.0
2009-03-09 02:45:00,76.55,76.57,76.55,76.57,60200000.0
2009-03-09 02:46:00,76.57,76.59,76.565,76.59,28800000.0
2009-03-09 02:47:00,76.58,76.61,76.58,76.6,31200000.0
2009-03-09 02:48:00,76.6,76.6,76.59,76.59,7000000.0
2009-03-09 02:49:00,76.58,76.6,76.58,76.6,25000000.0
2009-03-09 02:50:00,76.6,76.6,76.59,76.59,9400000.0
2009-03-09 02:51:00,76.59,76.59,76.58,76.58,14000000.0
2009-03-09 02:52:00,76.58,76.58,76.52,76.53,31000000.0
2009-03-09 02:53:00,76.53,76.53,76.485,76.51,36800000.0
2009-03-09 02:54:00,76.51,76.51,76.46,76.46,80000000.0
2009-03-09 02:55:00,76.465,76.52,76.45,76.52,93800000.0
2009-03-09 02:56:00,76.52,76.54,76.51,76.54,26600000.0
2009-03-09 02:57:00,76.54,76.55,76.5,76.52,58000000.0
2009-03-09 02:58:00,76.52,76.53,76.5,76.52,21200000.0
2009-03-09 02:59:00,76.51,76.52,76.5,76.52,23600000.0
2009-03-09 03:00:00,76.52,76.52,76.5,76.5,25000000.0
2009-03-09 03:01:00,76.5,76.51,76.5,76.51,24800000.0
2009-03-09 03:02:00,76.51,76.51,76.51,76.51,12400000.0
2009-03-09 03:03:00,76.51,76.51,76.51,76.51,7600000.0
2009-03-09 03:04:00,76.51,76.52,76.51,76.51,50000000.0
2009-03-09 03:05:00,76.51,76.52,76.51,76.52,33400000.0
2009-03-09 03:06:00,76.52,76.52,76.51,76.51,24200000.0
2009-03-09 03:07:00,76.51,76.53,76.51,76.52,49200000.0
2009-03-09 03:08:00,76.52,76.53,76.5,76.51,82200000.0
2009-03-09 03:09:00,76.515,76.52,76.51,76.51,22000000.0
2009-03-09 03:10:00,76.52,76.53,76.51,76.52,34000000.0
2009-03-09 03:11:00,76.52,76.55,76.51,76.55,18400000.0
2009-03-09 03:12:00,76.55,76.55,76.53,76.53,10000000.0
2009-03-09 03:13:00,76.53,76.53,76.51,76.51,12400000.0
2009-03-09 03:14:00,76.51,76.51,76.51,76.51,2000000.0
2009-03-09 03:15:00,76.51,76.51,76.47,76.49,31400000.0
2009-03-09 03:16:00,76.5,76.51,76.49,76.51,44800000.0
2009-03-09 03:17:00,76.51,76.51,76.49,76.49,10000000.0
2009-03-09 03:18:00,76.49,76.49,76.49,76.49,10000000.0
2009-03-09 03:19:00,76.485,76.51,76.485,76.51,33200000.0
2009-03-09 03:20:00,76.51,76.52,76.51,76.52,7000000.0
2009-03-09 03:21:00,76.52,76.52,76.5,76.52,22600000.0
2009-03-09 03:22:00,76.52,76.52,76.52,76.52,2000000.0
2009-03-09 03:23:00,76.52,76.53,76.52,76.53,10400000.0
2009-03-09 03:24:00,76.53,76.56,76.53,76.55,47200000.0
2009-03-09 03:25:00,76.55,76.55,76.54,76.54,9000000.0
2009-03-09 03:26:00,76.54,76.55,76.53,76.55,11400000.0
2009-03-09 03:27:00,76.55,76.55,76.53,76.55,27400000.0
2009-03-09 03:28:00,76.55,76.56,76.55,76.56,23800000.0
2009-03-09 03:29:00,76.56,76.56,76.55,76.55,9000000.0
2009-03-09 03:30:00,76.55,76.55,76.54,76.55,5000000.0
2009-03-09 03:31:00,76.55,76.55,76.54,76.54,13000000.0
2009-03-09 03:32:00,76.54,76.55,76.54,76.55,11000000.0
2009-03-09 03:33:00,76.54,76.58,76.54,76.58,36800000.0
2009-03-09 03:34:00,76.57,76.57,76.57,76.57,2000000.0
2009-03-09 03:35:00,76.57,76.58,76.57,76.58,7000000.0
2009-03-09 03:36:00,76.58,76.58,76.57,76.57,8000000.0
2009-03-09 03:37:00,76.57,76.57,76.52,76.54,19200000.0
2009-03-09 03:38:00,76.54,76.56,76.54,76.55,8000000.0
2009-03-09 03:39:00,76.55,76.55,76.46,76.46,32600000.0
2009-03-09 03:40:00,76.45,76.47,76.45,76.45,21800000.0
2009-03-09 03:41:00,76.45,76.46,76.43,76.455,50400000.0
2009-03-09 03:42:00,76.47,76.505,76.47,76.505,14400000.0
2009-03-09 03:43:00,76.49,76.49,76.465,76.465,13000000.0
2009-03-09 03:44:00,76.475,76.48,76.47,76.47,26000000.0
2009-03-09 03:45:00,76.45,76.52,76.435,76.48,40200000.0
2009-03-09 03:46:00,76.48,76.48,76.47,76.48,6600000.0
2009-03-09 03:47:00,76.48,76.48,76.46,76.46,9400000.0
2009-03-09 03:48:00,76.46,76.46,76.44,76.46,16200000.0
2009-03-09 03:49:00,76.46,76.49,76.45,76.49,51200000.0
2009-03-09 03:50:00,76.49,76.49,76.455,76.47,27000000.0
2009-03-09 03:51:00,76.47,76.47,76.45,76.45,19600000.0
2009-03-09 03:52:00,76.45,76.48,76.45,76.48,31400000.0
2009-03-09 03:53:00,76.48,76.49,76.47,76.47,23800000.0
2009-03-09 03:54:00,76.46,76.47,76.455,76.455,21600000.0
2009-03-09 03:55:00,76.455,76.455,76.455,76.455,1600000.0
2009-03-09 03:56:00,76.455,76.47,76.455,76.47,48400000.0
2009-03-09 03:57:00,76.47,76.47,76.45,76.45,34200000.0
2009-03-09 03:58:00,76.45,76.47,76.45,76.46,18400000.0
2009-03-09 03:59:00,76.47,76.47,76.46,76.46,9600000.0
2009-03-09 04:00:00,76.46,76.48,76.46,76.48,20000000.0
2009-03-09 04:01:00,76.49,76.5,76.48,76.48,49200000.0
2009-03-09 04:02:00,76.48,76.485,76.47,76.485,28600000.0
2009-03-09 04:03:00,76.49,76.495,76.485,76.495,79200000.0
2009-03-09 04:04:00,76.495,76.54,76.495,76.53,228200000.0
2009-03-09 04:05:00,76.53,76.55,76.52,76.545,34400000.0
2009-03-09 04:06:00,76.545,76.55,76.54,76.54,49800000.0
2009-03-09 04:07:00,76.545,76.545,76.535,76.54,32400000.0
2009-03-09 04:08:00,76.54,76.54,76.525,76.53,24000000.0
2009-03-09 04:09:00,76.53,76.53,76.52,76.525,44200000.0
2009-03-09 04:10:00,76.53,76.535,76.525,76.535,19200000.0
2009-03-09 04:11:00,76.535,76.56,76.53,76.545,55400000.0
2009-03-09 04:12:00,76.54,76.55,76.525,76.55,80000000.0
2009-03-09 04:13:00,76.55,76.55,76.54,76.54,45200000.0
2009-03-09 04:14:00,76.54,76.55,76.54,76.55,24600000.0
2009-03-09 04:15:00,76.55,76.585,76.54,76.585,72200000.0
2009-03-09 04:16:00,76.58,76.62,76.57,76.59,158200000.0
2009-03-09 04:17:00,76.585,76.63,76.585,76.61,142000000.0
2009-03-09 04:18:00,76.62,76.62,76.595,76.605,87400000.0
2009-03-09 04:19:00,76.605,76.615,76.59,76.595,91000000.0
2009-03-09 04:20:00,76.605,76.605,76.575,76.575,83600000.0
2009-03-09 04:21:00,76.575,76.61,76.575,76.6,74000000.0
2009-03-09 04:22:00,76.595,76.6,76.57,76.585,121400000.0
2009-03-09 04:23:00,76.59,76.62,76.59,76.61,92200000.0
2009-03-09 04:24:00,76.615,76.625,76.605,76.62,165600000.0
2009-03-09 04:25:00,76.62,76.62,76.605,76.61,51800000.0
2009-03-09 04:26:00,76.61,76.7,76.61,76.69,161000000.0
2009-03-09 04:27:00,76.69,76.69,76.615,76.63,146800000.0
2009-03-09 04:28:00,76.63,76.64,76.63,76.64,27400000.0
2009-03-09 04:29:00,76.64,76.645,76.63,76.635,52600000.0
2009-03-09 04:30:00,76.63,76.63,76.59,76.595,37600000.0
2009-03-09 04:31:00,76.6,76.61,76.59,76.6,75000000.0
2009-03-09 04:32:00,76.605,76.64,76.605,76.635,24400000.0
2009-03-09 04:33:00,76.62,76.62,76.61,76.615,40000000.0
2009-03-09 04:34:00,76.605,76.605,76.565,76.57,134800000.0
2009-03-09 04:35:00,76.57,76.57,76.555,76.555,81600000.0
2009-03-09 04:36:00,76.56,76.58,76.56,76.58,60000000.0
2009-03-09 04:37:00,76.585,76.585,76.575,76.585,31000000.0
2009-03-09 04:38:00,76.585,76.595,76.585,76.59,38600000.0
2009-03-09 04:39:00,76.59,76.595,76.575,76.575,40800000.0
2009-03-09 04:40:00,76.58,76.58,76.55,76.555,47000000.0
2009-03-09 04:41:00,76.57,76.59,76.57,76.59,18200000.0
2009-03-09 04:42:00,76.59,76.59,76.58,76.58,19400000.0
2009-03-09 04:43:00,76.58,76.59,76.58,76.58,32200000.0
2009-03-09 04:44:00,76.58,76.6,76.58,76.595,95600000.0
2009-03-09 04:45:00,76.595,76.605,76.585,76.6,59200000.0
2009-03-09 04:46:00,76.6,76.6,76.59,76.59,63400000.0
2009-03-09 04:47:00,76.59,76.6,76.575,76.575,168600000.0
2009-03-09 04:48:00,76.57,76.59,76.57,76.585,38800000.0
2009-03-09 04:49:00,76.585,76.595,76.585,76.595,27600000.0
2009-03-09 04:50:00,76.595,76.6,76.58,76.595,58400000.0
2009-03-09 04:51:00,76.61,76.61,76.59,76.595,31400000.0
2009-03-09 04:52:00,76.59,76.6,76.58,76.59,69200000.0
2009-03-09 04:53:00,76.59,76.59,76.56,76.57,79400000.0
2009-03-09 04:54:00,76.57,76.57,76.57,76.57,3000000.0
2009-03-09 04:55:00,76.58,76.58,76.56,76.56,46800000.0
2009-03-09 04:56:00,76.565,76.57,76.56,76.57,25400000.0
2009-03-09 04:57:00,76.57,76.57,76.54,76.54,24600000.0
2009-03-09 04:58:00,76.54,76.54,76.515,76.53,26400000.0
2009-03-09 04:59:00,76.52,76.545,76.52,76.535,50600000.0
2009-03-09 05:00:00,76.535,76.55,76.51,76.515,50400000.0
2009-03-09 05:01:00,76.505,76.535,76.505,76.53,86800000.0
2009-03-09 05:02:00,76.53,76.53,76.51,76.515,48000000.0
2009-03-09 05:03:00,76.515,76.52,76.5,76.51,40400000.0
2009-03-09 05:04:00,76.51,76.52,76.505,76.52,9400000.0
2009-03-09 05:05:00,76.52,76.52,76.5,76.51,30200000.0
2009-03-09 05:06:00,76.5,76.51,76.495,76.5,105800000.0
2009-03-09 05:07:00,76.5,76.51,76.5,76.5,34000000.0
2009-03-09 05:08:00,76.5,76.51,76.435,76.44,134200000.0
2009-03-09 05:09:00,76.44,76.47,76.43,76.43,105800000.0
2009-03-09 05:10:00,76.43,76.45,76.43,76.43,142400000.0
2009-03-09 05:11:00,76.43,76.45,76.41,76.42,89000000.0
2009-03-09 05:12:00,76.405,76.405,76.36,76.37,156800000.0
2009-03-09 05:13:00,76.37,76.39,76.34,76.39,147400000.0
2009-03-09 05:14:00,76.39,76.4,76.37,76.395,43600000.0
2009-03-09 05:15:00,76.4,76.41,76.4,76.405,28000000.0
2009-03-09 05:16:00,76.405,76.405,76.4,76.405,15400000.0
2009-03-09 05:17:00,76.41,76.42,76.41,76.42,27000000.0
2009-03-09 05:18:00,76.42,76.43,76.41,76.415,37400000.0
2009-03-09 05:19:00,76.42,76.42,76.4,76.405,111200000.0
2009-03-09 05:20:00,76.405,76.42,76.405,76.42,84000000.0
2009-03-09 05:21:00,76.4,76.42,76.39,76.39,35000000.0
2009-03-09 05:22:00,76.39,76.405,76.39,76.405,49800000.0
2009-03-09 05:23:00,76.405,76.405,76.29,76.33,385600000.0
2009-03-09 05:24:00,76.345,76.35,76.245,76.35,263800000.0
2009-03-09 05:25:00,76.35,76.39,76.32,76.345,141000000.0
2009-03-09 05:26:00,76.345,76.35,76.345,76.345,44000000.0
2009-03-09 05:27:00,76.345,76.36,76.34,76.36,70400000.0
2009-03-09 05:28:00,76.35,76.37,76.35,76.37,135000000.0
2009-03-09 05:29:00,76.375,76.385,76.37,76.375,71000000.0
2009-03-09 05:30:00,76.375,76.4,76.345,76.4,189800000.0
2009-03-09 05:31:00,76.395,76.41,76.385,76.4,61600000.0
2009-03-09 05:32:00,76.405,76.41,76.35,76.35,248200000.0
2009-03-09 05:33:00,76.375,76.385,76.37,76.37,31600000.0
2009-03-09 05:34:00,76.37,76.375,76.35,76.355,168000000.0
2009-03-09 05:35:00,76.355,76.355,76.33,76.345,55000000.0
2009-03-09 05:36:00,76.345,76.345,76.285,76.285,88400000.0
2009-03-09 05:37:00,76.285,76.29,76.25,76.27,232200000.0
2009-03-09 05:38:00,76.275,76.275,76.205,76.21,154000000.0
2009-03-09 05:39:00,76.2,76.2,76.145,76.155,234200000.0
2009-03-09 05:40:00,76.145,76.155,76.13,76.14,337000000.0
2009-03-09 05:41:00,76.14,76.155,76.11,76.15,245400000.0
2009-03-09 05:42:00,76.15,76.165,76.13,76.145,177200000.0
2009-03-09 05:43:00,76.14,76.18,76.14,76.145,139600000.0
2009-03-09 05:44:00,76.14,76.17,76.14,76.17,43400000.0
2009-03-09 05:45:00,76.16,76.23,76.16,76.185,110000000.0
2009-03-09 05:46:00,76.185,76.22,76.185,76.215,104000000.0
2009-03-09 05:47:00,76.21,76.23,76.2,76.2,50800000.0
2009-03-09 05:48:00,76.2,76.2,76.15,76.15,193000000.0
2009-03-09 05:49:00,76.16,76.17,76.14,76.145,74800000.0
2009-03-09 05:50:00,76.145,76.15,76.11,76.13,278000001.0
2009-03-09 05:51:00,76.12,76.14,76.11,76.11,154400000.0
2009-03-09 05:52:00,76.125,76.16,76.12,76.16,180000000.0
2009-03-09 05:53:00,76.16,76.16,76.15,76.15,61000000.0
2009-03-09 05:54:00,76.16,76.2,76.16,76.2,76600000.0
2009-03-09 05:55:00,76.2,76.2,76.17,76.18,21400000.0
2009-03-09 05:56:00,76.165,76.19,76.165,76.18,33400000.0
2009-03-09 05:57:00,76.19,76.19,76.19,76.19,3000000.0
2009-03-09 05:58:00,76.19,76.19,76.14,76.15,176400000.0
2009-03-09 05:59:00,76.15,76.155,76.14,76.155,101200000.0
2009-03-09 06:00:00,76.15,76.17,76.145,76.17,106800000.0
2009-03-09 06:01:00,76.17,76.17,76.17,76.17,21800000.0
2009-03-09 06:02:00,76.17,76.22,76.17,76.22,49800000.0
2009-03-09 06:03:00,76.22,76.22,76.2,76.2,17800000.0
2009-03-09 06:04:00,76.2,76.2,76.17,76.18,13200000.0
2009-03-09 06:05:00,76.2,76.2,76.17,76.17,48000000.0
2009-03-09 06:06:00,76.17,76.18,76.155,76.165,81200000.0
2009-03-09 06:07:00,76.165,76.165,76.16,76.165,21800000.0
2009-03-09 06:08:00,76.18,76.2,76.17,76.2,66800000.0
2009-03-09 06:09:00,76.2,76.2,76.2,76.2,4400000.0
2009-03-09 06:10:00,76.21,76.23,76.2,76.21,94400000.0
2009-03-09 06:11:00,76.21,76.245,76.21,76.24,136400000.0
2009-03-09 06:12:00,76.24,76.24,76.22,76.22,5000000.0
2009-03-09 06:13:00,76.22,76.24,76.21,76.24,82400000.0
2009-03-09 06:14:00,76.22,76.25,76.22,76.25,26600000.0
2009-03-09 06:15:00,76.25,76.28,76.24,76.28,30800000.0
2009-03-09 06:16:00,76.28,76.28,76.28,76.28,6000000.0
2009-03-09 06:17:00,76.28,76.28,76.28,76.28,4000000.0
2009-03-09 06:18:00,76.28,76.29,76.28,76.29,5000000.0
2009-03-09 06:19:00,76.29,76.29,76.28,76.28,8000000.0
2009-03-09 06:20:00,76.28,76.28,76.28,76.28,3400000.0
2009-03-09 06:21:00,76.411,76.411,76.395,76.411,9400000.0
2009-03-09 06:22:00,76.28,76.29,76.28,76.29,9400000.0
2009-03-09 06:23:00,76.29,76.29,76.28,76.28,6000000.0
2009-03-09 06:24:00,76.28,76.31,76.27,76.3,63800000.0
2009-03-09 06:25:00,76.28,76.3,76.28,76.3,22200000.0
2009-03-09 06:26:00,76.31,76.31,76.29,76.31,33800000.0
2009-03-09 06:27:00,76.31,76.33,76.31,76.32,88200000.0
2009-03-09 06:28:00,76.32,76.34,76.32,76.34,21600000.0
2009-03-09 06:29:00,76.34,76.34,76.295,76.295,95600000.0
2009-03-09 06:30:00,76.295,76.295,76.24,76.25,139400000.0
2009-03-09 06:31:00,76.25,76.26,76.25,76.26,4400000.0
2009-03-09 06:32:00,76.26,76.26,76.23,76.26,12400000.0
2009-03-09 06:33:00,76.25,76.27,76.25,76.25,57200000.0
2009-03-09 06:34:00,76.25,76.27,76.235,76.235,223000000.0
2009-03-09 06:35:00,76.235,76.235,76.21,76.215,144400000.0
2009-03-09 06:36:00,76.215,76.235,76.21,76.225,190000000.0
2009-03-09 06:37:00,76.23,76.255,76.215,76.245,374000000.0
2009-03-09 06:38:00,76.24,76.25,76.24,76.25,116200000.0
2009-03-09 06:39:00,76.245,76.255,76.235,76.24,80600000.0
2009-03-09 06:40:00,76.24,76.26,76.235,76.26,109000000.0
2009-03-09 06:41:00,76.26,76.26,76.255,76.255,15000000.0
2009-03-09 06:42:00,76.255,76.3,76.235,76.26,78000000.0
2009-03-09 06:43:00,76.26,76.265,76.25,76.26,32800000.0
2009-03-09 06:44:00,76.26,76.26,76.235,76.25,148600000.0
2009-03-09 06:45:00,76.25,76.25,76.235,76.245,68800000.0
2009-03-09 06:46:00,76.245,76.245,76.24,76.24,88000000.0
2009-03-09 06:47:00,76.24,76.255,76.235,76.255,166600000.0
2009-03-09 06:48:00,76.245,76.26,76.235,76.255,184600000.0
2009-03-09 06:49:00,76.255,76.26,76.24,76.26,30000000.0
2009-03-09 06:50:00,76.26,76.26,76.24,76.24,5600000.0
2009-03-09 06:51:00,76.25,76.25,76.23,76.235,19400000.0
2009-03-09 06:52:00,76.235,76.245,76.235,76.24,14000000.0
2009-03-09 06:53:00,76.245,76.245,76.24,76.245,28800000.0
2009-03-09 06:54:00,76.255,76.255,76.25,76.255,40000000.0
2009-03-09 06:55:00,76.47,76.47,76.466,76.47,26200000.0
2009-03-09 06:56:00,76.466,76.478,76.466,76.474,26200000.0
2009-03-09 06:57:00,76.47,76.477,76.47,76.477,26200000.0
2009-03-09 06:58:00,76.25,76.26,76.25,76.26,26200000.0
2009-03-09 06:59:00,76.265,76.265,76.255,76.255,32800000.0
2009-03-09 07:00:00,76.255,76.285,76.255,76.28,116600000.0
2009-03-09 07:01:00,76.28,76.29,76.275,76.29,123200001.0
2009-03-09 07:02:00,76.3,76.3,76.28,76.29,121400000.0
2009-03-09 07:03:00,76.31,76.33,76.3,76.33,144200000.0
2009-03-09 07:04:00,76.33,76.37,76.33,76.34,134600000.0
2009-03-09 07:05:00,76.34,76.35,76.34,76.35,6400000.0
2009-03-09 07:06:00,76.35,76.35,76.34,76.34,15800000.0
2009-03-09 07:07:00,76.35,76.37,76.35,76.37,9600000.0
2009-03-09 07:08:00,76.36,76.38,76.36,76.36,42400000.0
2009-03-09 07:09:00,76.355,76.36,76.34,76.34,127400000.0
2009-03-09 07:10:00,76.345,76.37,76.345,76.37,10000000.0
2009-03-09 07:11:00,76.37,76.37,76.35,76.35,23600000.0
2009-03-09 07:12:00,76.36,76.36,76.35,76.35,8600000.0
2009-03-09 07:13:00,76.36,76.36,76.35,76.36,22400000.0
2009-03-09 07:14:00,76.36,76.37,76.36,76.365,50600000.0
2009-03-09 07:15:00,76.38,76.38,76.37,76.375,9200000.0
2009-03-09 07:16:00,76.375,76.385,76.37,76.38,97800000.0
2009-03-09 07:17:00,76.38,76.42,76.38,76.42,160600000.0
2009-03-09 07:18:00,76.41,76.42,76.41,76.415,119000000.0
2009-03-09 07:19:00,76.41,76.42,76.4,76.415,153400000.0
2009-03-09 07:20:00,76.41,76.42,76.405,76.41,67000002.0
2009-03-09 07:21:00,76.405,76.41,76.39,76.405,77200000.0
2009-03-09 07:22:00,76.4,76.4,76.4,76.4,12000000.0
2009-03-09 07:23:00,76.405,76.41,76.39,76.4,94200000.0
2009-03-09 07:24:00,76.41,76.41,76.4,76.4,9600000.0
2009-03-09 07:25:00,76.415,76.42,76.4,76.4,30600000.0
2009-03-09 07:26:00,76.4,76.41,76.38,76.41,36400000.0
2009-03-09 07:27:00,76.41,76.41,76.395,76.41,86000000.0
2009-03-09 07:28:00,76.41,76.41,76.39,76.395,48800000.0
2009-03-09 07:29:00,76.4,76.4,76.395,76.4,24800000.0
2009-03-09 07:30:00,76.4,76.41,76.4,76.4,36000000.0
2009-03-09 07:31:00,76.41,76.41,76.4,76.4,43400000.0
2009-03-09 07:32:00,76.4,76.415,76.39,76.395,136400000.0
2009-03-09 07:33:00,76.395,76.4,76.39,76.39,89000000.0
2009-03-09 07:34:00,76.39,76.42,76.39,76.41,57000000.0
2009-03-09 07:35:00,76.4,76.42,76.39,76.39,44800000.0
2009-03-09 07:36:00,76.39,76.41,76.38,76.4,145400000.0
2009-03-09 07:37:00,76.4,76.42,76.4,76.4,33400000.0
2009-03-09 07:38:00,76.4,76.4,76.39,76.39,35800000.0
2009-03-09 07:39:00,76.395,76.4,76.36,76.375,130600000.0
2009-03-09 07:40:00,76.375,76.385,76.375,76.385,14000000.0
2009-03-09 07:41:00,76.375,76.395,76.375,76.39,14000000.0
2009-03-09 07:42:00,76.39,76.395,76.385,76.395,22400000.0
2009-03-09 07:43:00,76.41,76.47,76.39,76.45,200000000.0
2009-03-09 07:44:00,76.44,76.46,76.44,76.45,12400000.0
2009-03-09 07:45:00,76.455,76.46,76.45,76.45,17200000.0
2009-03-09 07:46:00,76.455,76.49,76.455,76.49,98400000.0
2009-03-09 07:47:00,76.485,76.49,76.45,76.48,142600000.0
2009-03-09 07:48:00,76.485,76.505,76.485,76.5,52600000.0
2009-03-09 07:49:00,76.5,76.51,76.48,76.485,83800000.0
2009-03-09 07:50:00,76.485,76.505,76.485,76.5,65400000.0
2009-03-09 07:51:00,76.5,76.505,76.49,76.49,64200000.0
2009-03-09 07:52:00,76.49,76.51,76.49,76.51,14200000.0
2009-03-09 07:53:00,76.51,76.51,76.49,76.49,9400000.0
2009-03-09 07:54:00,76.49,76.5,76.47,76.47,25600000.0
2009-03-09 07:55:00,76.47,76.475,76.47,76.475,24400000.0
2009-03-09 07:56:00,76.47,76.48,76.47,76.475,25200000.0
2009-03-09 07:57:00,76.475,76.48,76.475,76.48,8400000.0
2009-03-09 07:58:00,76.475,76.49,76.475,76.49,90000000.0
2009-03-09 07:59:00,76.475,76.52,76.46,76.52,220400000.0
2009-03-09 08:00:00,76.51,76.51,76.47,76.475,121600000.0
2009-03-09 08:01:00,76.475,76.49,76.46,76.465,64800000.0
2009-03-09 08:02:00,76.465,76.475,76.46,76.475,36600000.0
2009-03-09 08:03:00,76.465,76.475,76.465,76.465,16800000.0
2009-03-09 08:04:00,76.465,76.47,76.465,76.47,22400000.0
2009-03-09 08:05:00,76.47,76.47,76.46,76.465,45800000.0
2009-03-09 08:06:00,76.46,76.47,76.45,76.46,36600000.0
2009-03-09 08:07:00,76.47,76.47,76.41,76.41,122200000.0
2009-03-09 08:08:00,76.41,76.41,76.405,76.405,8400000.0
2009-03-09 08:09:00,76.395,76.41,76.39,76.41,125400000.0
2009-03-09 08:10:00,76.4,76.41,76.385,76.405,140000000.0
2009-03-09 08:11:00,76.4,76.405,76.39,76.395,70000000.0
2009-03-09 08:12:00,76.395,76.415,76.375,76.39,117600000.0
2009-03-09 08:13:00,76.39,76.4,76.39,76.39,25200000.0
2009-03-09 08:14:00,76.39,76.39,76.35,76.37,58200000.0
2009-03-09 08:15:00,76.37,76.385,76.37,76.385,44000000.0
2009-03-09 08:16:00,76.385,76.4,76.33,76.335,112800000.0
2009-03-09 08:17:00,76.34,76.355,76.32,76.34,168600000.0
2009-03-09 08:18:00,76.34,76.375,76.335,76.345,99200000.0
2009-03-09 08:19:00,76.345,76.37,76.34,76.37,115800000.0
2009-03-09 08:20:00,76.37,76.37,76.35,76.36,45800000.0
2009-03-09 08:21:00,76.36,76.36,76.305,76.305,94200000.0
2009-03-09 08:22:00,76.3,76.3,76.27,76.28,180600000.0
2009-03-09 08:23:00,76.28,76.28,76.25,76.27,170400000.0
2009-03-09 08:24:00,76.275,76.31,76.27,76.31,135800000.0
2009-03-09 08:25:00,76.31,76.32,76.3,76.315,106200000.0
2009-03-09 08:26:00,76.315,76.35,76.315,76.34,163600000.0
2009-03-09 08:27:00,76.335,76.35,76.33,76.35,56800000.0
2009-03-09 08:28:00,76.35,76.35,76.34,76.34,11600000.0
2009-03-09 08:29:00,76.34,76.35,76.335,76.34,63600000.0
2009-03-09 08:30:00,76.34,76.37,76.34,76.36,49400000.0
2009-03-09 08:31:00,76.38,76.38,76.36,76.365,74800000.0
2009-03-09 08:32:00,76.365,76.38,76.36,76.375,122800000.0
2009-03-09 08:33:00,76.37,76.38,76.37,76.38,34200000.0
2009-03-09 08:34:00,76.37,76.38,76.36,76.37,18800000.0
2009-03-09 08:35:00,76.37,76.37,76.345,76.345,19200000.0
2009-03-09 08:36:00,76.34,76.35,76.32,76.32,104200000.0
2009-03-09 08:37:00,76.33,76.36,76.32,76.36,51200000.0
2009-03-09 08:38:00,76.36,76.36,76.345,76.345,8000000.0
2009-03-09 08:39:00,76.33,76.35,76.315,76.33,52600000.0
2009-03-09 08:40:00,76.33,76.38,76.33,76.365,92400000.0
2009-03-09 08:41:00,76.365,76.37,76.33,76.34,161400000.0
2009-03-09 08:42:00,76.34,76.35,76.335,76.34,63400000.0
2009-03-09 08:43:00,76.33,76.33,76.325,76.325,24800000.0
2009-03-09 08:44:00,76.325,76.345,76.315,76.335,128200000.0
2009-03-09 08:45:00,76.34,76.35,76.335,76.345,91200000.0
2009-03-09 08:46:00,76.345,76.345,76.345,76.345,22400000.0
2009-03-09 08:47:00,76.345,76.35,76.34,76.345,36800000.0
2009-03-09 08:48:00,76.345,76.345,76.32,76.32,79000000.0
2009-03-09 08:49:00,76.32,76.35,76.32,76.345,59000000.0
2009-03-09 08:50:00,76.345,76.35,76.335,76.335,30200000.0
2009-03-09 08:51:00,76.335,76.35,76.335,76.35,5200000.0
2009-03-09 08:52:00,76.34,76.34,76.32,76.32,51600000.0
2009-03-09 08:53:00,76.32,76.34,76.32,76.33,66200000.0
2009-03-09 08:54:00,76.32,76.33,76.32,76.33,25000000.0
2009-03-09 08:55:00,76.33,76.34,76.33,76.34,9800000.0
2009-03-09 08:56:00,76.34,76.35,76.33,76.35,21800000.0
2009-03-09 08:57:00,76.35,76.38,76.35,76.37,155000000.0
2009-03-09 08:58:00,76.38,76.385,76.36,76.38,50600000.0
2009-03-09 08:59:00,76.39,76.41,76.385,76.41,45600000.0
2009-03-09 09:00:00,76.39,76.45,76.39,76.425,132200000.0
2009-03-09 09:01:00,76.425,76.44,76.4,76.415,99000000.0
2009-03-09 09:02:00,76.42,76.42,76.39,76.41,110600000.0
2009-03-09 09:03:00,76.41,76.43,76.405,76.405,91800000.0
2009-03-09 09:04:00,76.41,76.415,76.385,76.41,153600000.0
2009-03-09 09:05:00,76.41,76.42,76.395,76.4,56400000.0
2009-03-09 09:06:00,76.4,76.41,76.4,76.41,36000000.0
2009-03-09 09:07:00,76.41,76.41,76.36,76.4,165200000.0
2009-03-09 09:08:00,76.385,76.4,76.355,76.365,155400000.0
2009-03-09 09:09:00,76.37,76.375,76.35,76.36,127600000.0
2009-03-09 09:10:00,76.365,76.385,76.36,76.36,82200000.0
2009-03-09 09:11:00,76.36,76.39,76.36,76.39,82400000.0
2009-03-09 09:12:00,76.41,76.41,76.38,76.38,64200000.0
2009-03-09 09:13:00,76.38,76.4,76.37,76.37,189400000.0
2009-03-09 09:14:00,76.37,76.4,76.37,76.4,167000000.0
2009-03-09 09:15:00,76.4,76.4,76.37,76.38,79400000.0
2009-03-09 09:16:00,76.37,76.395,76.37,76.395,107400000.0
2009-03-09 09:17:00,76.39,76.4,76.37,76.38,102600000.0
2009-03-09 09:18:00,76.38,76.39,76.36,76.36,42600000.0
2009-03-09 09:19:00,76.365,76.39,76.36,76.39,51400000.0
2009-03-09 09:20:00,76.38,76.4,76.38,76.395,27000000.0
2009-03-09 09:21:00,76.39,76.39,76.38,76.38,51800000.0
2009-03-09 09:22:00,76.385,76.47,76.385,76.47,179000000.0
2009-03-09 09:23:00,76.47,76.51,76.46,76.49,301000000.0
2009-03-09 09:24:00,76.49,76.52,76.49,76.49,100400000.0
2009-03-09 09:25:00,76.49,76.5,76.44,76.495,278000000.0
2009-03-09 09:26:00,76.49,76.5,76.465,76.48,287800000.0
2009-03-09 09:27:00,76.48,76.5,76.45,76.5,119000000.0
2009-03-09 09:28:00,76.49,76.53,76.48,76.53,155000000.0
2009-03-09 09:29:00,76.53,76.53,76.485,76.49,45000000.0
2009-03-09 09:30:00,76.49,76.5,76.47,76.47,33000000.0
2009-03-09 09:31:00,76.48,76.48,76.465,76.465,15400000.0
2009-03-09 09:32:00,76.47,76.49,76.46,76.48,61800000.0
2009-03-09 09:33:00,76.48,76.53,76.48,76.51,43800000.0
2009-03-09 09:34:00,76.515,76.555,76.5,76.545,151200000.0
2009-03-09 09:35:00,76.55,76.56,76.55,76.55,58200000.0
2009-03-09 09:36:00,76.56,76.56,76.52,76.555,88000000.0
2009-03-09 09:37:00,76.555,76.56,76.55,76.55,36000000.0
2009-03-09 09:38:00,76.56,76.595,76.56,76.59,49600000.0
2009-03-09 09:39:00,76.595,76.595,76.58,76.58,55400000.0
2009-03-09 09:40:00,76.59,76.595,76.585,76.59,43000000.0
2009-03-09 09:41:00,76.59,76.6,76.58,76.595,82600000.0
2009-03-09 09:42:00,76.59,76.6,76.585,76.59,150600000.0
2009-03-09 09:43:00,76.595,76.715,76.59,76.705,220200000.0
2009-03-09 09:44:00,76.705,76.755,76.7,76.725,314600000.0
2009-03-09 09:45:00,76.73,76.73,76.71,76.71,147800000.0
2009-03-09 09:46:00,76.705,76.73,76.695,76.72,290000000.0
2009-03-09 09:47:00,76.72,76.74,76.69,76.7,184800000.0
2009-03-09 09:48:00,76.705,76.74,76.7,76.73,119400000.0
2009-03-09 09:49:00,76.73,76.81,76.73,76.785,333200000.0
2009-03-09 09:50:00,76.785,76.79,76.77,76.78,194200000.0
2009-03-09 09:51:00,76.78,76.79,76.77,76.78,260200000.0
2009-03-09 09:52:00,76.78,76.78,76.72,76.725,293800000.0
2009-03-09 09:53:00,76.725,76.74,76.71,76.71,299800000.0
2009-03-09 09:54:00,76.71,76.765,76.69,76.765,158600000.0
2009-03-09 09:55:00,76.76,76.76,76.705,76.71,313600000.0
2009-03-09 09:56:00,76.7,76.75,76.7,76.735,244400000.0
2009-03-09 09:57:00,76.735,76.76,76.735,76.74,149600000.0
2009-03-09 09:58:00,76.74,76.75,76.7,76.72,100600000.0
2009-03-09 09:59:00,76.72,76.75,76.71,76.745,169800000.0
2009-03-09 10:00:00,76.735,76.74,76.7,76.72,147600000.0
2009-03-09 10:01:00,76.705,76.765,76.7,76.72,189600000.0
2009-03-09 10:02:00,76.72,76.74,76.68,76.69,161200000.0
2009-03-09 10:03:00,76.675,76.69,76.65,76.665,186000000.0
2009-03-09 10:04:00,76.665,76.7,76.64,76.67,244800000.0
2009-03-09 10:05:00,76.655,76.66,76.635,76.64,134400000.0
2009-03-09 10:06:00,76.64,76.64,76.615,76.62,225000000.0
2009-03-09 10:07:00,76.62,76.64,76.61,76.63,266000000.0
2009-03-09 10:08:00,76.635,76.635,76.59,76.615,155400000.0
2009-03-09 10:09:00,76.615,76.625,76.605,76.61,101200000.0
2009-03-09 10:10:00,76.61,76.625,76.605,76.625,168800000.0
2009-03-09 10:11:00,76.61,76.715,76.61,76.695,362000000.0
2009-03-09 10:12:00,76.695,76.7,76.68,76.685,205800000.0
2009-03-09 10:13:00,76.695,76.7,76.61,76.62,300699999.0
2009-03-09 10:14:00,76.625,76.65,76.625,76.65,171800000.0
2009-03-09 10:15:00,76.65,76.66,76.56,76.565,289200000.0
2009-03-09 10:16:00,76.56,76.61,76.56,76.595,269400000.0
2009-03-09 10:17:00,76.59,76.61,76.56,76.56,148399999.0
2009-03-09 10:18:00,76.56,76.575,76.545,76.57,146200000.0
2009-03-09 10:19:00,76.58,76.605,76.57,76.605,110400000.0
2009-03-09 10:20:00,76.605,76.62,76.6,76.62,197200000.0
2009-03-09 10:21:00,76.62,76.62,76.58,76.58,140800000.0
2009-03-09 10:22:00,76.59,76.63,76.58,76.61,185000000.0
2009-03-09 10:23:00,76.62,76.62,76.565,76.565,189600000.0
2009-03-09 10:24:00,76.56,76.57,76.53,76.53,74000000.0
2009-03-09 10:25:00,76.53,76.57,76.53,76.565,144200000.0
2009-03-09 10:26:00,76.57,76.575,76.54,76.555,159000000.0
2009-03-09 10:27:00,76.555,76.565,76.545,76.555,113600001.0
2009-03-09 10:28:00,76.555,76.56,76.54,76.54,74600000.0
2009-03-09 10:29:00,76.54,76.54,76.48,76.495,208200000.0
2009-03-09 10:30:00,76.495,76.495,76.4,76.4,188400000.0
2009-03-09 10:31:00,76.4,76.425,76.39,76.425,230000000.0
2009-03-09 10:32:00,76.435,76.46,76.43,76.45,192400000.0
2009-03-09 10:33:00,76.45,76.49,76.45,76.465,185600000.0
2009-03-09 10:34:00,76.465,76.465,76.445,76.45,53000000.0
2009-03-09 10:35:00,76.455,76.455,76.42,76.42,94200000.0
2009-03-09 10:36:00,76.425,76.44,76.375,76.375,148600000.0
2009-03-09 10:37:00,76.375,76.425,76.375,76.41,187400000.0
2009-03-09 10:38:00,76.4,76.42,76.39,76.4,90200000.0
2009-03-09 10:39:00,76.395,76.405,76.39,76.4,50600000.0
2009-03-09 10:40:00,76.4,76.41,76.39,76.39,180800000.0
2009-03-09 10:41:00,76.39,76.42,76.39,76.41,161000000.0
2009-03-09 10:42:00,76.41,76.46,76.41,76.43,230600000.0
2009-03-09 10:43:00,76.44,76.5,76.43,76.49,223000000.0
2009-03-09 10:44:00,76.49,76.515,76.49,76.505,165200000.0
2009-03-09 10:45:00,76.505,76.535,76.41,76.41,232400000.0
2009-03-09 10:46:00,76.41,76.48,76.41,76.475,301600000.0
2009-03-09 10:47:00,76.475,76.54,76.46,76.525,247200000.0
2009-03-09 10:48:00,76.525,76.53,76.47,76.48,213200000.0
2009-03-09 10:49:00,76.49,76.5,76.48,76.48,61200000.0
2009-03-09 10:50:00,76.48,76.51,76.47,76.49,182200000.0
2009-03-09 10:51:00,76.49,76.5,76.48,76.48,40000000.0
2009-03-09 10:52:00,76.48,76.52,76.47,76.47,162200000.0
2009-03-09 10:53:00,76.495,76.5,76.47,76.49,67200000.0
2009-03-09 10:54:00,76.49,76.49,76.46,76.47,29400000.0
2009-03-09 10:55:00,76.47,76.47,76.4,76.42,144200000.0
2009-03-09 10:56:00,76.42,76.44,76.41,76.44,129400000.0
2009-03-09 10:57:00,76.43,76.5,76.43,76.47,135200000.0
2009-03-09 10:58:00,76.48,76.51,76.46,76.46,115600000.0
2009-03-09 10:59:00,76.45,76.46,76.39,76.41,136800000.0
2009-03-09 11:00:00,76.42,76.42,76.4,76.41,31600000.0
2009-03-09 11:01:00,76.41,76.45,76.39,76.44,108200000.0
2009-03-09 11:02:00,76.44,76.44,76.39,76.4,98000000.0
2009-03-09 11:03:00,76.405,76.42,76.395,76.4,161800000.0
2009-03-09 11:04:00,76.4,76.41,76.36,76.36,279000000.0
2009-03-09 11:05:00,76.37,76.39,76.31,76.315,249600000.0
2009-03-09 11:06:00,76.31,76.37,76.3,76.33,192400000.0
2009-03-09 11:07:00,76.33,76.365,76.32,76.325,270800000.0
2009-03-09 11:08:00,76.325,76.38,76.325,76.345,291600000.0
2009-03-09 11:09:00,76.34,76.385,76.34,76.385,83200000.0
2009-03-09 11:10:00,76.39,76.42,76.385,76.395,168600000.0
2009-03-09 11:11:00,76.395,76.43,76.36,76.36,248200000.0
2009-03-09 11:12:00,76.36,76.375,76.35,76.37,146400000.0
2009-03-09 11:13:00,76.365,76.37,76.32,76.36,199800000.0
2009-03-09 11:14:00,76.36,76.4,76.34,76.375,192200000.0
2009-03-09 11:15:00,76.39,76.41,76.375,76.375,187200000.0
2009-03-09 11:16:00,76.37,76.39,76.345,76.35,161800000.0
2009-03-09 11:17:00,76.355,76.355,76.285,76.3,318600000.0
2009-03-09 11:18:00,76.29,76.3,76.255,76.28,314400000.0
2009-03-09 11:19:00,76.28,76.29,76.265,76.275,65200000.0
2009-03-09 11:20:00,76.28,76.315,76.275,76.315,99200000.0
2009-03-09 11:21:00,76.315,76.32,76.3,76.305,160000000.0
2009-03-09 11:22:00,76.305,76.355,76.295,76.35,201400000.0
2009-03-09 11:23:00,76.355,76.41,76.35,76.405,187400000.0
2009-03-09 11:24:00,76.41,76.43,76.37,76.375,161000000.0
2009-03-09 11:25:00,76.375,76.405,76.375,76.4,139000000.0
2009-03-09 11:26:00,76.395,76.41,76.39,76.395,215000000.0
2009-03-09 11:27:00,76.395,76.42,76.365,76.365,149600000.0
2009-03-09 11:28:00,76.365,76.37,76.355,76.365,92800000.0
2009-03-09 11:29:00,76.375,76.385,76.365,76.385,109600000.0
2009-03-09 11:30:00,76.39,76.41,76.365,76.38,195800000.0
2009-03-09 11:31:00,76.38,76.39,76.375,76.38,80000000.0
2009-03-09 11:32:00,76.375,76.415,76.375,76.4,141800000.0
2009-03-09 11:33:00,76.395,76.41,76.38,76.39,64200000.0
2009-03-09 11:34:00,76.4,76.4,76.35,76.36,190800000.0
2009-03-09 11:35:00,76.36,76.375,76.355,76.36,109800000.0
2009-03-09 11:36:00,76.36,76.36,76.32,76.34,171600000.0
2009-03-09 11:37:00,76.34,76.365,76.32,76.365,154400000.0
2009-03-09 11:38:00,76.36,76.375,76.335,76.34,145000000.0
2009-03-09 11:39:00,76.34,76.405,76.34,76.405,128200000.0
2009-03-09 11:40:00,76.41,76.47,76.4,76.47,278400000.0
2009-03-09 11:41:00,76.475,76.515,76.475,76.515,187800000.0
2009-03-09 11:42:00,76.515,76.555,76.515,76.515,190800000.0
2009-03-09 11:43:00,76.52,76.52,76.475,76.485,223800000.0
2009-03-09 11:44:00,76.49,76.49,76.46,76.465,107000000.0
2009-03-09 11:45:00,76.465,76.51,76.46,76.485,233600000.0
2009-03-09 11:46:00,76.485,76.49,76.465,76.475,130000000.0
2009-03-09 11:47:00,76.475,76.485,76.45,76.46,141400000.0
2009-03-09 11:48:00,76.45,76.475,76.435,76.44,173800000.0
2009-03-09 11:49:00,76.44,76.44,76.4,76.415,209800000.0
2009-03-09 11:50:00,76.41,76.44,76.41,76.42,216600000.0
2009-03-09 11:51:00,76.42,76.47,76.42,76.44,132000000.0
2009-03-09 11:52:00,76.445,76.475,76.43,76.47,90400000.0
2009-03-09 11:53:00,76.47,76.47,76.45,76.45,142200000.0
2009-03-09 11:54:00,76.45,76.46,76.44,76.46,94000000.0
2009-03-09 11:55:00,76.45,76.505,76.45,76.485,315800000.0
2009-03-09 11:56:00,76.49,76.49,76.45,76.45,194600000.0
2009-03-09 11:57:00,76.45,76.47,76.44,76.44,140400000.0
2009-03-09 11:58:00,76.45,76.49,76.405,76.42,262000000.0
2009-03-09 11:59:00,76.42,76.475,76.42,76.46,180400000.0
2009-03-09 12:00:00,76.465,76.475,76.43,76.47,232400000.0
2009-03-09 12:01:00,76.47,76.54,76.47,76.52,180200000.0
2009-03-09 12:02:00,76.52,76.53,76.49,76.495,162600000.0
2009-03-09 12:03:00,76.495,76.5,76.49,76.495,24800000.0
2009-03-09 12:04:00,76.495,76.5,76.49,76.495,79600000.0
2009-03-09 12:05:00,76.5,76.51,76.495,76.5,103800000.0
2009-03-09 12:06:00,76.5,76.51,76.495,76.51,82000000.0
2009-03-09 12:07:00,76.51,76.56,76.505,76.56,131800000.0
2009-03-09 12:08:00,76.565,76.57,76.52,76.55,397600000.0
2009-03-09 12:09:00,76.53,76.53,76.48,76.5,234200000.0
2009-03-09 12:10:00,76.5,76.515,76.47,76.505,150200000.0
2009-03-09 12:11:00,76.505,76.51,76.485,76.485,113400000.0
2009-03-09 12:12:00,76.485,76.565,76.48,76.555,201400000.0
2009-03-09 12:13:00,76.555,76.57,76.48,76.49,247600000.0
2009-03-09 12:14:00,76.495,76.565,76.475,76.545,249800000.0
2009-03-09 12:15:00,76.54,76.6,76.535,76.555,238700000.0
2009-03-09 12:16:00,76.56,76.58,76.54,76.575,216800000.0
2009-03-09 12:17:00,76.57,76.57,76.48,76.485,187600000.0
2009-03-09 12:18:00,76.49,76.515,76.47,76.505,162200000.0
2009-03-09 12:19:00,76.505,76.555,76.505,76.54,234200001.0
2009-03-09 12:20:00,76.525,76.705,76.525,76.69,398600000.0
2009-03-09 12:21:00,76.695,76.695,76.64,76.65,273000000.0
2009-03-09 12:22:00,76.65,76.65,76.53,76.53,286000000.0
2009-03-09 12:23:00,76.535,76.57,76.535,76.56,170600000.0
2009-03-09 12:24:00,76.555,76.585,76.545,76.58,187900000.0
2009-03-09 12:25:00,76.58,76.59,76.57,76.58,158600000.0
2009-03-09 12:26:00,76.585,76.585,76.58,76.585,36200000.0
2009-03-09 12:27:00,76.585,76.6,76.54,76.55,130800000.0
2009-03-09 12:28:00,76.555,76.57,76.54,76.55,253600000.0
2009-03-09 12:29:00,76.545,76.55,76.495,76.505,145200000.0
2009-03-09 12:30:00,76.5,76.54,76.48,76.53,259800000.0
2009-03-09 12:31:00,76.53,76.565,76.525,76.555,132600000.0
2009-03-09 12:32:00,76.56,76.61,76.555,76.595,261600000.0
2009-03-09 12:33:00,76.595,76.62,76.585,76.59,216000000.0
2009-03-09 12:34:00,76.59,76.59,76.56,76.56,166800000.0
2009-03-09 12:35:00,76.56,76.57,76.53,76.535,85200000.0
2009-03-09 12:36:00,76.54,76.555,76.52,76.525,117800000.0
2009-03-09 12:37:00,76.525,76.54,76.5,76.5,213600000.0
2009-03-09 12:38:00,76.5,76.545,76.495,76.535,155400000.0
2009-03-09 12:39:00,76.56,76.575,76.515,76.53,215000000.0
2009-03-09 12:40:00,76.525,76.585,76.52,76.585,122600000.0
2009-03-09 12:41:00,76.575,76.585,76.55,76.555,147200000.0
2009-03-09 12:42:00,76.555,76.56,76.51,76.525,136600000.0
2009-03-09 12:43:00,76.53,76.56,76.52,76.56,206800000.0
2009-03-09 12:44:00,76.555,76.565,76.54,76.55,224000000.0
2009-03-09 12:45:00,76.55,76.57,76.545,76.56,74000000.0
2009-03-09 12:46:00,76.56,76.56,76.535,76.555,80000000.0
2009-03-09 12:47:00,76.555,76.56,76.535,76.56,105600000.0
2009-03-09 12:48:00,76.55,76.55,76.51,76.515,142600000.0
2009-03-09 12:49:00,76.515,76.52,76.49,76.5,179600000.0
2009-03-09 12:50:00,76.51,76.525,76.495,76.515,156800000.0
2009-03-09 12:51:00,76.515,76.53,76.49,76.52,99600000.0
2009-03-09 12:52:00,76.53,76.53,76.49,76.5,171600000.0
2009-03-09 12:53:00,76.495,76.55,76.495,76.525,179200000.0
2009-03-09 12:54:00,76.52,76.525,76.475,76.485,305400000.0
2009-03-09 12:55:00,76.485,76.51,76.48,76.48,107200000.0
2009-03-09 12:56:00,76.48,76.51,76.48,76.495,125600000.0
2009-03-09 12:57:00,76.495,76.525,76.495,76.5,111800000.0
2009-03-09 12:58:00,76.515,76.565,76.49,76.555,233800000.0
2009-03-09 12:59:00,76.555,76.565,76.52,76.545,245400000.0
2009-03-09 13:00:00,76.555,76.56,76.535,76.54,224400000.0
2009-03-09 13:01:00,76.545,76.55,76.525,76.53,168600000.0
2009-03-09 13:02:00,76.535,76.56,76.495,76.555,279200000.0
2009-03-09 13:03:00,76.545,76.635,76.53,76.62,406000000.0
2009-03-09 13:04:00,76.615,76.625,76.585,76.605,315000000.0
2009-03-09 13:05:00,76.605,76.63,76.58,76.61,247200000.0
2009-03-09 13:06:00,76.605,76.65,76.595,76.65,157200000.0
2009-03-09 13:07:00,76.65,76.66,76.63,76.64,209800000.0
2009-03-09 13:08:00,76.635,76.635,76.6,76.6,117800000.0
2009-03-09 13:09:00,76.6,76.62,76.59,76.6,160600000.0
2009-03-09 13:10:00,76.605,76.645,76.585,76.645,202200000.0
2009-03-09 13:11:00,76.645,76.675,76.625,76.65,191000000.0
2009-03-09 13:12:00,76.645,76.665,76.64,76.655,107400000.0
2009-03-09 13:13:00,76.665,76.68,76.655,76.67,132400000.0
2009-03-09 13:14:00,76.67,76.7,76.66,76.675,190000000.0
2009-03-09 13:15:00,76.67,76.68,76.65,76.67,222800000.0
2009-03-09 13:16:00,76.67,76.67,76.65,76.65,210600000.0
2009-03-09 13:17:00,76.66,76.66,76.63,76.635,166400000.0
2009-03-09 13:18:00,76.635,76.64,76.55,76.55,127400000.0
2009-03-09 13:19:00,76.55,76.6,76.535,76.58,191200000.0
2009-03-09 13:20:00,76.58,76.6,76.565,76.595,170400000.0
2009-03-09 13:21:00,76.595,76.63,76.595,76.605,197000000.0
2009-03-09 13:22:00,76.605,76.62,76.59,76.605,95200000.0
2009-03-09 13:23:00,76.605,76.665,76.585,76.645,251400000.0
2009-03-09 13:24:00,76.64,76.65,76.57,76.58,178000000.0
2009-03-09 13:25:00,76.58,76.6,76.57,76.6,191200000.0
2009-03-09 13:26:00,76.6,76.64,76.595,76.64,118400000.0
2009-03-09 13:27:00,76.64,76.67,76.635,76.65,242400000.0
2009-03-09 13:28:00,76.65,76.66,76.64,76.645,109000000.0
2009-03-09 13:29:00,76.64,76.645,76.605,76.605,173000000.0
2009-03-09 13:30:00,76.6,76.61,76.59,76.61,195200000.0
2009-03-09 13:31:00,76.61,76.62,76.485,76.49,321400000.0
2009-03-09 13:32:00,76.49,76.5,76.445,76.455,291200000.0
2009-03-09 13:33:00,76.45,76.475,76.43,76.44,283600000.0
2009-03-09 13:34:00,76.43,76.46,76.42,76.42,483800000.0
2009-03-09 13:35:00,76.435,76.48,76.395,76.45,456300000.0
2009-03-09 13:36:00,76.455,76.46,76.41,76.425,509400000.0
2009-03-09 13:37:00,76.42,76.48,76.42,76.475,312200000.0
2009-03-09 13:38:00,76.475,76.495,76.465,76.495,52600000.0
2009-03-09 13:39:00,76.485,76.5,76.485,76.49,108600000.0
2009-03-09 13:40:00,76.495,76.51,76.485,76.51,52000000.0
2009-03-09 13:41:00,76.505,76.55,76.495,76.55,254600000.0
2009-03-09 13:42:00,76.55,76.55,76.51,76.53,231800000.0
2009-03-09 13:43:00,76.53,76.58,76.52,76.58,224600000.0
2009-03-09 13:44:00,76.59,76.6,76.555,76.555,238800000.0
2009-03-09 13:45:00,76.555,76.57,76.53,76.56,291400000.0
2009-03-09 13:46:00,76.56,76.57,76.55,76.565,170600000.0
2009-03-09 13:47:00,76.565,76.57,76.54,76.555,86200000.0
2009-03-09 13:48:00,76.56,76.56,76.55,76.55,33600000.0
2009-03-09 13:49:00,76.56,76.565,76.55,76.555,36800000.0
2009-03-09 13:50:00,76.555,76.565,76.555,76.56,56800000.0
2009-03-09 13:51:00,76.55,76.56,76.52,76.52,80200000.0
2009-03-09 13:52:00,76.52,76.52,76.475,76.48,158200000.0
2009-03-09 13:53:00,76.475,76.495,76.44,76.44,117000000.0
2009-03-09 13:54:00,76.44,76.44,76.39,76.41,321800000.0
2009-03-09 13:55:00,76.41,76.455,76.41,76.45,180800000.0
2009-03-09 13:56:00,76.45,76.46,76.445,76.45,77400000.0
2009-03-09 13:57:00,76.45,76.465,76.45,76.46,229200000.0
2009-03-09 13:58:00,76.46,76.465,76.42,76.42,178800000.0
2009-03-09 13:59:00,76.42,76.45,76.42,76.425,146000000.0
2009-03-09 14:00:00,76.43,76.46,76.43,76.44,256600000.0
2009-03-09 14:01:00,76.435,76.44,76.42,76.435,143400000.0
2009-03-09 14:02:00,76.43,76.435,76.4,76.435,161800000.0
2009-03-09 14:03:00,76.435,76.475,76.435,76.47,207000000.0
2009-03-09 14:04:00,76.47,76.48,76.455,76.46,196000000.0
2009-03-09 14:05:00,76.46,76.47,76.455,76.465,88400000.0
2009-03-09 14:06:00,76.465,76.47,76.445,76.445,143000000.0
2009-03-09 14:07:00,76.45,76.495,76.445,76.48,173600000.0
2009-03-09 14:08:00,76.48,76.535,76.465,76.525,299400000.0
2009-03-09 14:09:00,76.525,76.575,76.5,76.545,215400000.0
2009-03-09 14:10:00,76.54,76.57,76.53,76.55,344000000.0
2009-03-09 14:11:00,76.55,76.57,76.545,76.56,96200000.0
2009-03-09 14:12:00,76.565,76.575,76.53,76.55,226400000.0
2009-03-09 14:13:00,76.55,76.56,76.52,76.545,122000000.0
2009-03-09 14:14:00,76.545,76.545,76.525,76.53,184600000.0
2009-03-09 14:15:00,76.535,76.565,76.455,76.49,181800000.0
2009-03-09 14:16:00,76.49,76.515,76.485,76.5,128000000.0
2009-03-09 14:17:00,76.505,76.52,76.495,76.52,111600000.0
2009-03-09 14:18:00,76.505,76.52,76.48,76.49,120600000.0
2009-03-09 14:19:00,76.49,76.515,76.49,76.51,56400000.0
2009-03-09 14:20:00,76.515,76.545,76.505,76.505,254600000.0
2009-03-09 14:21:00,76.505,76.52,76.495,76.52,78600000.0
2009-03-09 14:22:00,76.52,76.535,76.51,76.53,107800000.0
2009-03-09 14:23:00,76.53,76.53,76.48,76.48,79000000.0
2009-03-09 14:24:00,76.485,76.49,76.425,76.425,148800000.0
2009-03-09 14:25:00,76.42,76.46,76.42,76.46,173200000.0
2009-03-09 14:26:00,76.46,76.46,76.42,76.42,105900000.0
2009-03-09 14:27:00,76.41,76.46,76.41,76.435,223200000.0
2009-03-09 14:28:00,76.43,76.43,76.37,76.37,254000000.0
2009-03-09 14:29:00,76.37,76.39,76.37,76.385,90800000.0
2009-03-09 14:30:00,76.385,76.42,76.385,76.42,183600000.0
2009-03-09 14:31:00,76.42,76.42,76.41,76.41,68000000.0
2009-03-09 14:32:00,76.41,76.415,76.38,76.38,211200000.0
2009-03-09 14:33:00,76.38,76.395,76.37,76.375,191800000.0
2009-03-09 14:34:00,76.375,76.405,76.37,76.405,75400000.0
2009-03-09 14:35:00,76.4,76.405,76.39,76.4,153800000.0
2009-03-09 14:36:00,76.395,76.4,76.375,76.385,97600000.0
2009-03-09 14:37:00,76.385,76.39,76.375,76.38,95400000.0
2009-03-09 14:38:00,76.385,76.39,76.355,76.36,199800000.0
2009-03-09 14:39:00,76.365,76.37,76.35,76.36,122400000.0
2009-03-09 14:40:00,76.345,76.345,76.28,76.29,332400000.0
2009-03-09 14:41:00,76.28,76.315,76.255,76.275,268400000.0
2009-03-09 14:42:00,76.275,76.29,76.195,76.195,278400000.0
2009-03-09 14:43:00,76.195,76.225,76.11,76.145,437400000.0
2009-03-09 14:44:00,76.15,76.19,76.15,76.165,311000000.0
2009-03-09 14:45:00,76.165,76.19,76.14,76.145,338600000.0
2009-03-09 14:46:00,76.145,76.18,76.135,76.155,366200000.0
2009-03-09 14:47:00,76.15,76.195,76.15,76.195,260800000.0
2009-03-09 14:48:00,76.195,76.22,76.195,76.21,240400000.0
2009-03-09 14:49:00,76.21,76.23,76.185,76.23,454200000.0
2009-03-09 14:50:00,76.24,76.24,76.13,76.16,399200000.0
2009-03-09 14:51:00,76.17,76.17,76.135,76.16,383400000.0
2009-03-09 14:52:00,76.16,76.16,76.09,76.115,310600000.0
2009-03-09 14:53:00,76.12,76.13,76.095,76.1,413000000.0
2009-03-09 14:54:00,76.1,76.11,75.925,76.02,566400000.0
2009-03-09 14:55:00,76.01,76.045,75.99,75.995,276400000.0
2009-03-09 14:56:00,75.995,76.015,75.855,75.92,444100000.0
2009-03-09 14:57:00,75.92,75.92,75.85,75.885,414200000.0
2009-03-09 14:58:00,75.885,75.89,75.825,75.85,371800000.0
2009-03-09 14:59:00,75.85,75.905,75.85,75.905,334000000.0
2009-03-09 15:00:00,75.9,75.94,75.9,75.94,312600000.0
2009-03-09 15:01:00,75.935,76.01,75.935,75.995,263200000.0
2009-03-09 15:02:00,75.99,76.02,75.96,75.96,259600000.0
2009-03-09 15:03:00,75.96,76.005,75.945,75.99,300000000.0
2009-03-09 15:04:00,76.0,76.05,75.985,76.0,228200000.0
2009-03-09 15:05:00,75.99,76.01,75.93,75.93,417200000.0
2009-03-09 15:06:00,75.935,75.95,75.915,75.935,291000000.0
2009-03-09 15:07:00,75.93,75.97,75.93,75.96,92600000.0
2009-03-09 15:08:00,75.955,75.955,75.885,75.885,121000000.0
2009-03-09 15:09:00,75.885,75.89,75.86,75.87,162400000.0
2009-03-09 15:10:00,75.865,75.865,75.795,75.835,336400000.0
2009-03-09 15:11:00,75.84,75.92,75.84,75.865,267800000.0
2009-03-09 15:12:00,75.86,75.865,75.835,75.845,227800000.0
2009-03-09 15:13:00,75.85,75.855,75.81,75.82,214400000.0
2009-03-09 15:14:00,75.82,75.82,75.795,75.8,140000000.0
2009-03-09 15:15:00,75.8,75.835,75.79,75.81,226600000.0
2009-03-09 15:16:00,75.81,75.825,75.8,75.825,139200000.0
2009-03-09 15:17:00,75.825,75.845,75.82,75.835,241400000.0
2009-03-09 15:18:00,75.835,75.84,75.81,75.82,146400000.0
2009-03-09 15:19:00,75.82,75.83,75.8,75.805,189000000.0
2009-03-09 15:20:00,75.805,75.81,75.765,75.765,127200000.0
2009-03-09 15:21:00,75.76,75.765,75.725,75.74,208800000.0
2009-03-09 15:22:00,75.74,75.8,75.74,75.79,173000000.0
2009-03-09 15:23:00,75.785,75.83,75.785,75.82,226200000.0
2009-03-09 15:24:00,75.83,75.89,75.82,75.89,152800000.0
2009-03-09 15:25:00,75.89,75.9,75.89,75.9,16000000.0
2009-03-09 15:26:00,75.9,75.9,75.805,75.805,115100000.0
2009-03-09 15:27:00,75.805,75.845,75.775,75.845,301200000.0
2009-03-09 15:28:00,75.845,75.88,75.84,75.875,325800000.0
2009-03-09 15:29:00,75.875,75.88,75.83,75.84,267600000.0
2009-03-09 15:30:00,75.84,75.855,75.82,75.85,327800000.0
2009-03-09 15:31:00,75.85,75.865,75.805,75.82,244400000.0
2009-03-09 15:32:00,75.82,75.855,75.785,75.82,284800000.0
2009-03-09 15:33:00,75.795,75.87,75.79,75.87,337400000.0
2009-03-09 15:34:00,75.87,75.91,75.84,75.84,244600000.0
2009-03-09 15:35:00,75.835,75.91,75.82,75.905,357000000.0
2009-03-09 15:36:00,75.91,75.91,75.88,75.89,268400000.0
2009-03-09 15:37:00,75.89,75.925,75.88,75.92,197200000.0
2009-03-09 15:38:00,75.915,75.95,75.905,75.95,214600000.0
2009-03-09 15:39:00,75.95,75.98,75.935,75.955,191600000.0
2009-03-09 15:40:00,75.96,75.975,75.9,75.97,342400000.0
2009-03-09 15:41:00,75.965,76.01,75.965,75.995,249600000.0
2009-03-09 15:42:00,75.995,76.06,75.985,76.025,314100000.0
2009-03-09 15:43:00,76.035,76.05,76.005,76.05,367000000.0
2009-03-09 15:44:00,76.045,76.075,76.005,76.065,481600000.0
2009-03-09 15:45:00,76.065,76.08,76.015,76.02,294199999.0
2009-03-09 15:46:00,76.015,76.07,76.005,76.05,244200000.0
2009-03-09 15:47:00,76.045,76.07,76.025,76.05,316000000.0
2009-03-09 15:48:00,76.055,76.06,76.0,76.035,318800000.0
2009-03-09 15:49:00,76.035,76.115,76.03,76.085,331000000.0
2009-03-09 15:50:00,76.09,76.095,76.055,76.095,321600001.0
2009-03-09 15:51:00,76.1,76.105,76.05,76.065,244000000.0
2009-03-09 15:52:00,76.055,76.07,75.99,76.01,306400000.0
2009-03-09 15:53:00,76.01,76.09,76.01,76.09,257000002.0
2009-03-09 15:54:00,76.085,76.1,76.04,76.055,350800000.0
2009-03-09 15:55:00,76.06,76.105,76.06,76.105,221800000.0
2009-03-09 15:56:00,76.095,76.165,76.095,76.16,316800001.0
2009-03-09 15:57:00,76.16,76.17,76.1,76.11,167200000.0
2009-03-09 15:58:00,76.105,76.105,76.015,76.015,312600000.0
2009-03-09 15:59:00,76.015,76.045,75.995,76.02,230000000.0
2009-03-09 16:00:00,76.025,76.03,75.99,75.99,220800000.0
2009-03-09 16:01:00,75.99,76.015,75.985,76.0,216200000.0
2009-03-09 16:02:00,76.0,76.0,75.975,75.98,205400000.0
2009-03-09 16:03:00,75.98,76.055,75.975,76.025,388200002.0
2009-03-09 16:04:00,76.025,76.05,76.015,76.035,157800000.0
2009-03-09 16:05:00,76.035,76.12,76.035,76.115,304400000.0
2009-03-09 16:06:00,76.115,76.27,76.11,76.235,345800000.0
2009-03-09 16:07:00,76.235,76.32,76.21,76.26,356400001.0
2009-03-09 16:08:00,76.26,76.29,76.23,76.25,379400000.0
2009-03-09 16:09:00,76.25,76.275,76.235,76.235,206800000.0
2009-03-09 16:10:00,76.24,76.26,76.225,76.26,136800000.0
2009-03-09 16:11:00,76.26,76.26,76.205,76.225,286800000.0
2009-03-09 16:12:00,76.235,76.27,76.22,76.255,201400000.0
2009-03-09 16:13:00,76.25,76.46,76.25,76.43,398800002.0
2009-03-09 16:14:00,76.435,76.495,76.425,76.46,421600001.0
2009-03-09 16:15:00,76.46,76.49,76.43,76.485,365200002.0
2009-03-09 16:16:00,76.485,76.49,76.455,76.465,283600000.0
2009-03-09 16:17:00,76.46,76.495,76.425,76.435,377600002.0
2009-03-09 16:18:00,76.435,76.495,76.435,76.49,226000000.0
2009-03-09 16:19:00,76.485,76.49,76.375,76.39,425200001.0
2009-03-09 16:20:00,76.39,76.415,76.365,76.385,312800000.0
2009-03-09 16:21:00,76.38,76.395,76.34,76.345,174600000.0
2009-03-09 16:22:00,76.345,76.345,76.29,76.3,192200000.0
2009-03-09 16:23:00,76.3,76.3,76.24,76.25,364999999.0
2009-03-09 16:24:00,76.235,76.255,76.215,76.24,337400000.0
2009-03-09 16:25:00,76.235,76.25,76.225,76.245,95800000.0
2009-03-09 16:26:00,76.24,76.24,76.205,76.22,148600000.0
2009-03-09 16:27:00,76.22,76.235,76.215,76.23,214000000.0
2009-03-09 16:28:00,76.23,76.26,76.225,76.245,244800000.0
2009-03-09 16:29:00,76.235,76.31,76.235,76.31,310000001.0
2009-03-09 16:30:00,76.31,76.325,76.285,76.31,227600001.0
2009-03-09 16:31:00,76.31,76.325,76.295,76.31,187600000.0
2009-03-09 16:32:00,76.315,76.34,76.29,76.335,251800000.0
2009-03-09 16:33:00,76.335,76.34,76.29,76.3,168800000.0
2009-03-09 16:34:00,76.3,76.3,76.265,76.28,224400000.0
2009-03-09 16:35:00,76.285,76.29,76.235,76.24,226200000.0
2009-03-09 16:36:00,76.24,76.25,76.135,76.135,299200000.0
2009-03-09 16:37:00,76.13,76.17,76.115,76.14,356400000.0
2009-03-09 16:38:00,76.14,76.205,76.135,76.205,250000000.0
2009-03-09 16:39:00,76.21,76.21,76.165,76.195,192200000.0
2009-03-09 16:40:00,76.19,76.2,76.17,76.19,172800000.0
2009-03-09 16:41:00,76.195,76.235,76.195,76.21,247800000.0
2009-03-09 16:42:00,76.215,76.225,76.21,76.225,154000000.0
2009-03-09 16:43:00,76.225,76.265,76.225,76.265,207000000.0
2009-03-09 16:44:00,76.265,76.355,76.265,76.325,199400000.0
2009-03-09 16:45:00,76.325,76.385,76.325,76.34,208000000.0
2009-03-09 16:46:00,76.345,76.375,76.345,76.355,227800001.0
2009-03-09 16:47:00,76.355,76.355,76.275,76.28,163800000.0
2009-03-09 16:48:00,76.28,76.365,76.27,76.295,344400000.0
2009-03-09 16:49:00,76.305,76.32,76.27,76.27,186200000.0
2009-03-09 16:50:00,76.27,76.29,76.21,76.215,455000001.0
2009-03-09 16:51:00,76.225,76.24,76.175,76.21,237800000.0
2009-03-09 16:52:00,76.21,76.275,76.19,76.265,257200000.0
2009-03-09 16:53:00,76.265,76.34,76.255,76.3,430400000.0
2009-03-09 16:54:00,76.3,76.35,76.29,76.31,457799999.0
2009-03-09 16:55:00,76.31,76.315,76.285,76.305,197400000.0
2009-03-09 16:56:00,76.305,76.315,76.18,76.21,362800000.0
2009-03-09 16:57:00,76.21,76.255,76.165,76.175,340800002.0
2009-03-09 16:58:00,76.175,76.195,76.09,76.155,382400000.0
2009-03-09 16:59:00,76.155,76.16,76.12,76.125,357200001.0
2009-03-09 17:00:00,76.125,76.215,76.125,76.205,340200000.0
2009-03-09 17:01:00,76.19,76.22,76.145,76.17,262000000.0
2009-03-09 17:02:00,76.17,76.225,76.165,76.195,339400000.0
2009-03-09 17:03:00,76.195,76.255,76.18,76.2,452000001.0
2009-03-09 17:04:00,76.2,76.24,76.195,76.195,304800000.0
2009-03-09 17:05:00,76.195,76.2,76.17,76.18,334400001.0
2009-03-09 17:06:00,76.18,76.195,76.135,76.14,258200000.0
2009-03-09 17:07:00,76.135,76.135,76.015,76.015,519000001.0
2009-03-09 17:08:00,76.015,76.05,76.015,76.035,352600000.0
2009-03-09 17:09:00,76.04,76.11,76.04,76.065,324200001.0
2009-03-09 17:10:00,76.065,76.12,76.065,76.12,271600001.0
2009-03-09 17:11:00,76.12,76.14,76.1,76.1,228000000.0
2009-03-09 17:12:00,76.1,76.11,76.08,76.105,298200000.0
2009-03-09 17:13:00,76.105,76.155,76.1,76.15,342000001.0
2009-03-09 17:14:00,76.15,76.2,76.15,76.2,205400000.0
2009-03-09 17:15:00,76.2,76.28,76.18,76.2,353200000.0
2009-03-09 17:16:00,76.2,76.21,76.17,76.2,257600000.0
2009-03-09 17:17:00,76.2,76.2,76.17,76.17,167000000.0
2009-03-09 17:18:00,76.17,76.19,76.155,76.17,243600000.0
2009-03-09 17:19:00,76.17,76.17,76.045,76.05,288200000.0
2009-03-09 17:20:00,76.05,76.09,76.015,76.02,270600000.0
2009-03-09 17:21:00,76.015,76.09,75.955,76.085,393200000.0
2009-03-09 17:22:00,76.075,76.11,76.05,76.1,401200001.0
2009-03-09 17:23:00,76.1,76.105,76.065,76.08,313000000.0
2009-03-09 17:24:00,76.07,76.12,76.07,76.09,392000000.0
2009-03-09 17:25:00,76.09,76.16,76.085,76.14,347800000.0
2009-03-09 17:26:00,76.14,76.16,76.14,76.14,315600000.0
2009-03-09 17:27:00,76.145,76.22,76.14,76.195,428600003.0
2009-03-09 17:28:00,76.19,76.205,76.19,76.195,132000000.0
2009-03-09 17:29:00,76.195,76.195,76.13,76.14,404400001.0
2009-03-09 17:30:00,76.14,76.21,76.14,76.195,404400000.0
2009-03-09 17:31:00,76.21,76.21,76.135,76.14,313000000.0
2009-03-09 17:32:00,76.14,76.17,76.085,76.1,352600000.0
2009-03-09 17:33:00,76.1,76.16,76.1,76.155,339600000.0
2009-03-09 17:34:00,76.155,76.21,76.14,76.18,302600000.0
2009-03-09 17:35:00,76.18,76.23,76.18,76.19,425200000.0
2009-03-09 17:36:00,76.19,76.195,76.095,76.13,493800000.0
2009-03-09 17:37:00,76.13,76.13,76.015,76.015,368199999.0
2009-03-09 17:38:00,76.015,76.11,76.015,76.11,303600000.0
2009-03-09 17:39:00,76.11,76.15,76.02,76.02,416200000.0
2009-03-09 17:40:00,76.015,76.1,76.015,76.07,281400000.0
2009-03-09 17:41:00,76.065,76.085,76.03,76.085,246600000.0
2009-03-09 17:42:00,76.08,76.1,76.04,76.045,228000000.0
2009-03-09 17:43:00,76.045,76.05,75.99,76.015,308400001.0
2009-03-09 17:44:00,76.015,76.06,75.995,76.04,275200000.0
2009-03-09 17:45:00,76.045,76.13,76.045,76.115,301400000.0
2009-03-09 17:46:00,76.115,76.155,76.115,76.15,187000000.0
2009-03-09 17:47:00,76.145,76.15,76.055,76.095,295400000.0
2009-03-09 17:48:00,76.095,76.26,76.095,76.225,349200001.0
2009-03-09 17:49:00,76.23,76.24,76.095,76.155,349200000.0
2009-03-09 17:50:00,76.155,76.16,76.13,76.135,180800000.0
2009-03-09 17:51:00,76.135,76.215,76.11,76.215,171000000.0
2009-03-09 17:52:00,76.205,76.21,76.12,76.12,212200000.0
2009-03-09 17:53:00,76.12,76.125,76.07,76.08,187400000.0
2009-03-09 17:54:00,76.085,76.11,76.045,76.07,242400000.0
2009-03-09 17:55:00,76.07,76.1,76.025,76.025,241000000.0
2009-03-09 17:56:00,76.025,76.115,76.005,76.11,326000000.0
2009-03-09 17:57:00,76.1,76.12,76.075,76.08,188000000.0
2009-03-09 17:58:00,76.08,76.08,76.02,76.025,193200000.0
2009-03-09 17:59:00,76.02,76.06,75.98,76.06,339600000.0
2009-03-09 18:00:00,76.06,76.075,76.01,76.03,332000000.0
2009-03-09 18:01:00,76.03,76.045,75.97,75.985,211200000.0
2009-03-09 18:02:00,75.985,76.045,75.985,76.045,169200000.0
2009-03-09 18:03:00,76.045,76.065,75.985,76.005,242400000.0
2009-03-09 18:04:00,76.0,76.02,75.995,76.02,105400000.0
2009-03-09 18:05:00,76.02,76.035,75.985,76.035,262000000.0
2009-03-09 18:06:00,76.035,76.055,75.965,76.03,247200000.0
2009-03-09 18:07:00,76.03,76.125,76.03,76.11,243600000.0
2009-03-09 18:08:00,76.11,76.115,76.05,76.075,244400000.0
2009-03-09 18:09:00,76.085,76.1,76.06,76.075,166000000.0
2009-03-09 18:10:00,76.085,76.085,76.06,76.065,139200000.0
2009-03-09 18:11:00,76.065,76.14,76.06,76.14,291000000.0
2009-03-09 18:12:00,76.14,76.17,76.13,76.17,161800000.0
2009-03-09 18:13:00,76.165,76.175,76.125,76.175,228400000.0
2009-03-09 18:14:00,76.175,76.245,76.175,76.245,248800000.0
2009-03-09 18:15:00,76.25,76.25,76.195,76.21,167800000.0
2009-03-09 18:16:00,76.215,76.24,76.205,76.235,159600000.0
2009-03-09 18:17:00,76.235,76.315,76.225,76.285,175400000.0
2009-03-09 18:18:00,76.28,76.285,76.16,76.195,170800000.0
2009-03-09 18:19:00,76.195,76.23,76.17,76.23,191600000.0
2009-03-09 18:20:00,76.235,76.255,76.19,76.255,153600000.0
2009-03-09 18:21:00,76.255,76.265,76.24,76.26,127600000.0
2009-03-09 18:22:00,76.265,76.435,76.265,76.385,175000000.0
2009-03-09 18:23:00,76.395,76.42,76.365,76.38,289800000.0
2009-03-09 18:24:00,76.38,76.38,76.355,76.365,115000000.0
2009-03-09 18:25:00,76.365,76.375,76.32,76.335,190800000.0
2009-03-09 18:26:00,76.345,76.36,76.32,76.335,188000000.0
2009-03-09 18:27:00,76.335,76.335,76.25,76.28,492400001.0
2009-03-09 18:28:00,76.28,76.38,76.28,76.38,177800000.0
2009-03-09 18:29:00,76.38,76.38,76.33,76.33,343400000.0
2009-03-09 18:30:00,76.33,76.33,76.3,76.33,240200000.0
2009-03-09 18:31:00,76.33,76.33,76.295,76.325,186400000.0
2009-03-09 18:32:00,76.325,76.36,76.315,76.36,218200000.0
2009-03-09 18:33:00,76.36,76.38,76.35,76.38,216600000.0
2009-03-09 18:34:00,76.38,76.415,76.365,76.39,151200000.0
2009-03-09 18:35:00,76.39,76.395,76.375,76.385,91000000.0
2009-03-09 18:36:00,76.38,76.38,76.325,76.335,213800000.0
2009-03-09 18:37:00,76.335,76.36,76.335,76.335,211000000.0
2009-03-09 18:38:00,76.335,76.335,76.285,76.3,208400000.0
2009-03-09 18:39:00,76.3,76.305,76.265,76.265,59800000.0
2009-03-09 18:40:00,76.26,76.27,76.195,76.195,272200000.0
2009-03-09 18:41:00,76.205,76.22,76.175,76.19,276600001.0
2009-03-09 18:42:00,76.21,76.255,76.21,76.235,246000000.0
2009-03-09 18:43:00,76.24,76.25,76.22,76.23,188200000.0
2009-03-09 18:44:00,76.235,76.26,76.225,76.245,94600000.0
2009-03-09 18:45:00,76.25,76.315,76.245,76.285,259200000.0
2009-03-09 18:46:00,76.29,76.31,76.285,76.285,97200000.0
2009-03-09 18:47:00,76.3,76.32,76.29,76.315,147400000.0
2009-03-09 18:48:00,76.31,76.32,76.28,76.29,119200000.0
2009-03-09 18:49:00,76.28,76.285,76.265,76.27,138600000.0
2009-03-09 18:50:00,76.27,76.35,76.26,76.34,156400000.0
2009-03-09 18:51:00,76.335,76.34,76.27,76.29,247600000.0
2009-03-09 18:52:00,76.285,76.285,76.27,76.27,33600000.0
2009-03-09 18:53:00,76.275,76.28,76.26,76.26,94000000.0
2009-03-09 18:54:00,76.265,76.305,76.265,76.28,102400000.0
2009-03-09 18:55:00,76.285,76.285,76.26,76.28,104000000.0
2009-03-09 18:56:00,76.28,76.375,76.28,76.37,169200000.0
2009-03-09 18:57:00,76.375,76.405,76.365,76.385,181200000.0
2009-03-09 18:58:00,76.385,76.395,76.33,76.33,105800000.0
2009-03-09 18:59:00,76.335,76.355,76.3,76.3,103000000.0
2009-03-09 19:00:00,76.285,76.31,76.24,76.24,364200000.0
2009-03-09 19:01:00,76.24,76.305,76.225,76.305,172400000.0
2009-03-09 19:02:00,76.295,76.345,76.295,76.335,99800000.0
2009-03-09 19:03:00,76.33,76.33,76.295,76.305,76800000.0
2009-03-09 19:04:00,76.305,76.315,76.295,76.305,75600000.0
2009-03-09 19:05:00,76.3,76.305,76.22,76.22,135400000.0
2009-03-09 19:06:00,76.225,76.255,76.21,76.24,121200000.0
2009-03-09 19:07:00,76.23,76.23,76.19,76.215,132600000.0
2009-03-09 19:08:00,76.21,76.22,76.2,76.215,103800000.0
2009-03-09 19:09:00,76.215,76.215,76.17,76.175,234000001.0
2009-03-09 19:10:00,76.18,76.18,76.175,76.18,117800000.0
2009-03-09 19:11:00,76.18,76.2,76.165,76.17,106600000.0
2009-03-09 19:12:00,76.165,76.175,76.15,76.16,158400000.0
2009-03-09 19:13:00,76.15,76.16,76.14,76.155,59800000.0
2009-03-09 19:14:00,76.155,76.165,76.135,76.16,98000000.0
2009-03-09 19:15:00,76.165,76.165,76.155,76.165,69200000.0
2009-03-09 19:16:00,76.175,76.21,76.17,76.205,123200000.0
2009-03-09 19:17:00,76.205,76.25,76.205,76.225,128600000.0
2009-03-09 19:18:00,76.225,76.245,76.195,76.21,211799999.0
2009-03-09 19:19:00,76.205,76.215,76.19,76.19,107600000.0
2009-03-09 19:20:00,76.19,76.21,76.19,76.205,92400000.0
2009-03-09 19:21:00,76.21,76.225,76.2,76.205,87800000.0
2009-03-09 19:22:00,76.205,76.225,76.19,76.215,186600000.0
2009-03-09 19:23:00,76.215,76.24,76.215,76.23,110400000.0
2009-03-09 19:24:00,76.23,76.23,76.175,76.18,135000000.0
2009-03-09 19:25:00,76.175,76.175,76.125,76.165,278000000.0
2009-03-09 19:26:00,76.16,76.22,76.155,76.175,154200000.0
2009-03-09 19:27:00,76.18,76.19,76.17,76.185,91400000.0
2009-03-09 19:28:00,76.18,76.195,76.175,76.195,81800000.0
2009-03-09 19:29:00,76.19,76.195,76.185,76.195,92400000.0
2009-03-09 19:30:00,76.195,76.21,76.165,76.165,99000000.0
2009-03-09 19:31:00,76.165,76.195,76.16,76.195,105600000.0
2009-03-09 19:32:00,76.18,76.19,76.18,76.18,64600000.0
2009-03-09 19:33:00,76.18,76.19,76.18,76.185,54800000.0
2009-03-09 19:34:00,76.185,76.22,76.185,76.205,125200000.0
2009-03-09 19:35:00,76.21,76.22,76.205,76.22,53600000.0
2009-03-09 19:36:00,76.215,76.245,76.21,76.24,115200000.0
2009-03-09 19:37:00,76.235,76.26,76.23,76.26,60400000.0
2009-03-09 19:38:00,76.255,76.27,76.24,76.24,100400000.0
2009-03-09 19:39:00,76.235,76.28,76.2,76.22,258600000.0
2009-03-09 19:40:00,76.22,76.23,76.175,76.215,182000000.0
2009-03-09 19:41:00,76.215,76.24,76.21,76.225,109000000.0
2009-03-09 19:42:00,76.24,76.29,76.23,76.26,139200000.0
2009-03-09 19:43:00,76.25,76.265,76.24,76.26,116200000.0
2009-03-09 19:44:00,76.26,76.26,76.23,76.235,67200000.0
2009-03-09 19:45:00,76.24,76.245,76.21,76.225,88000000.0
2009-03-09 19:46:00,76.24,76.255,76.205,76.25,113400000.0
2009-03-09 19:47:00,76.25,76.265,76.23,76.26,78000000.0
2009-03-09 19:48:00,76.265,76.275,76.255,76.255,50000000.0
2009-03-09 19:49:00,76.255,76.27,76.255,76.265,110000000.0
2009-03-09 19:50:00,76.255,76.34,76.255,76.315,250600000.0
2009-03-09 19:51:00,76.32,76.32,76.29,76.295,85200000.0
2009-03-09 19:52:00,76.295,76.305,76.295,76.295,56000000.0
2009-03-09 19:53:00,76.295,76.295,76.235,76.275,164400000.0
2009-03-09 19:54:00,76.275,76.29,76.26,76.26,96800000.0
2009-03-09 19:55:00,76.26,76.27,76.23,76.25,161200000.0
2009-03-09 19:56:00,76.25,76.27,76.245,76.26,123400000.0
2009-03-09 19:57:00,76.26,76.26,76.205,76.225,117400000.0
2009-03-09 19:58:00,76.225,76.26,76.225,76.255,200400000.0
2009-03-09 19:59:00,76.255,76.255,76.15,76.18,298800000.0
2009-03-09 20:00:00,76.18,76.22,76.155,76.18,195800000.0
2009-03-09 20:01:00,76.19,76.21,76.15,76.17,272800000.0
2009-03-09 20:02:00,76.165,76.17,76.135,76.165,197600000.0
2009-03-09 20:03:00,76.15,76.18,76.115,76.18,174200000.0
2009-03-09 20:04:00,76.18,76.195,76.17,76.195,122800000.0
2009-03-09 20:05:00,76.21,76.235,76.2,76.235,105200000.0
2009-03-09 20:06:00,76.255,76.265,76.21,76.21,131200000.0
2009-03-09 20:07:00,76.215,76.235,76.205,76.23,79800000.0
2009-03-09 20:08:00,76.225,76.225,76.195,76.2,103200000.0
2009-03-09 20:09:00,76.2,76.235,76.16,76.175,199400000.0
2009-03-09 20:10:00,76.175,76.235,76.175,76.22,189800000.0
2009-03-09 20:11:00,76.22,76.23,76.205,76.22,81800000.0
2009-03-09 20:12:00,76.215,76.22,76.18,76.185,84000000.0
2009-03-09 20:13:00,76.185,76.255,76.185,76.24,188800000.0
2009-03-09 20:14:00,76.24,76.24,76.215,76.235,72200000.0
2009-03-09 20:15:00,76.24,76.29,76.225,76.29,175400000.0
2009-03-09 20:16:00,76.285,76.31,76.28,76.31,101400000.0
2009-03-09 20:17:00,76.335,76.34,76.28,76.28,140800000.0
2009-03-09 20:18:00,76.29,76.33,76.28,76.305,180800000.0
2009-03-09 20:19:00,76.31,76.33,76.25,76.32,275800000.0
2009-03-09 20:20:00,76.32,76.34,76.31,76.31,151400000.0
2009-03-09 20:21:00,76.32,76.325,76.305,76.325,66600000.0
2009-03-09 20:22:00,76.32,76.32,76.265,76.29,113000000.0
2009-03-09 20:23:00,76.29,76.3,76.265,76.3,114400000.0
2009-03-09 20:24:00,76.3,76.32,76.295,76.31,94600000.0
2009-03-09 20:25:00,76.31,76.35,76.305,76.34,95800000.0
2009-03-09 20:26:00,76.34,76.34,76.315,76.335,190400000.0
2009-03-09 20:27:00,76.345,76.345,76.305,76.33,100800000.0
2009-03-09 20:28:00,76.32,76.345,76.32,76.33,67200000.0
2009-03-09 20:29:00,76.335,76.34,76.295,76.33,126000000.0
2009-03-09 20:30:00,76.33,76.35,76.315,76.315,149600000.0
2009-03-09 20:31:00,76.31,76.31,76.24,76.255,95200000.0
2009-03-09 20:32:00,76.245,76.255,76.245,76.25,30800000.0
2009-03-09 20:33:00,76.245,76.26,76.235,76.235,93800000.0
2009-03-09 20:34:00,76.24,76.265,76.23,76.235,133600000.0
2009-03-09 20:35:00,76.24,76.265,76.225,76.26,99000000.0
2009-03-09 20:36:00,76.25,76.3,76.225,76.26,121200000.0
2009-03-09 20:37:00,76.23,76.26,76.23,76.25,51400000.0
2009-03-09 20:38:00,76.255,76.255,76.215,76.22,70000000.0
2009-03-09 20:39:00,76.22,76.23,76.22,76.22,22400000.0
2009-03-09 20:40:00,76.225,76.24,76.18,76.21,75600000.0
2009-03-09 20:41:00,76.21,76.235,76.21,76.23,27800000.0
2009-03-09 20:42:00,76.235,76.245,76.23,76.24,111200000.0
2009-03-09 20:43:00,76.24,76.255,76.235,76.25,36800000.0
2009-03-09 20:44:00,76.245,76.265,76.245,76.255,54400000.0
2009-03-09 20:45:00,76.255,76.275,76.235,76.245,47600000.0
2009-03-09 20:46:00,76.24,76.265,76.235,76.25,97600000.0
2009-03-09 20:47:00,76.25,76.285,76.25,76.285,194800000.0
2009-03-09 20:48:00,76.29,76.29,76.265,76.275,114800000.0
2009-03-09 20:49:00,76.27,76.29,76.27,76.275,97600000.0
2009-03-09 20:50:00,76.28,76.3,76.28,76.28,45400000.0
2009-03-09 20:51:00,76.285,76.35,76.285,76.35,84800000.0
2009-03-09 20:52:00,76.345,76.35,76.305,76.315,155200000.0
2009-03-09 20:53:00,76.32,76.33,76.315,76.33,39200000.0
2009-03-09 20:54:00,76.325,76.33,76.3,76.315,107400000.0
2009-03-09 20:55:00,76.315,76.33,76.315,76.32,98000000.0
2009-03-09 20:56:00,76.32,76.355,76.32,76.35,74800000.0
2009-03-09 20:57:00,76.345,76.345,76.325,76.325,35600000.0
2009-03-09 20:58:00,76.325,76.33,76.245,76.28,113000000.0
2009-03-09 20:59:00,76.265,76.27,76.19,76.215,197800000.0
2009-03-09 21:00:00,76.22,76.27,76.21,76.25,307000000.0
2009-03-09 21:01:00,76.25,76.265,76.245,76.255,117400000.0
2009-03-09 21:02:00,76.26,76.26,76.23,76.235,64800000.0
2009-03-09 21:03:00,76.235,76.24,76.23,76.23,40600000.0
2009-03-09 21:04:00,76.23,76.235,76.215,76.215,32000000.0
2009-03-09 21:05:00,76.22,76.225,76.175,76.175,86400000.0
2009-03-09 21:06:00,76.165,76.17,76.12,76.125,55800000.0
2009-03-09 21:07:00,76.125,76.13,76.1,76.12,42200000.0
2009-03-09 21:08:00,76.11,76.15,76.1,76.13,129400000.0
2009-03-09 21:09:00,76.13,76.13,76.06,76.075,119200000.0
2009-03-09 21:10:00,76.08,76.09,76.045,76.055,136400000.0
2009-03-09 21:11:00,76.05,76.065,76.02,76.02,102400000.0
2009-03-09 21:12:00,76.02,76.05,76.01,76.04,153000000.0
2009-03-09 21:13:00,76.04,76.07,76.04,76.06,81200000.0
2009-03-09 21:14:00,76.06,76.06,76.02,76.05,135200000.0
2009-03-09 21:15:00,76.055,76.07,76.025,76.03,106600000.0
2009-03-09 21:16:00,76.03,76.055,75.995,75.995,155000000.0
2009-03-09 21:17:00,75.995,76.025,75.96,76.025,130400000.0
2009-03-09 21:18:00,76.015,76.02,75.99,76.0,138600000.0
2009-03-09 21:19:00,75.985,76.01,75.98,75.995,155000000.0
2009-03-09 21:20:00,76.005,76.05,75.995,76.02,204600000.0
2009-03-09 21:21:00,76.02,76.03,76.0,76.005,43600000.0
2009-03-09 21:22:00,76.005,76.02,75.98,75.995,88800000.0
2009-03-09 21:23:00,75.995,76.0,75.97,75.97,94200000.0
2009-03-09 21:24:00,75.97,75.98,75.965,75.97,43400000.0
2009-03-09 21:25:00,75.97,76.0,75.97,75.995,90600000.0
2009-03-09 21:26:00,75.99,75.995,75.97,75.985,126200000.0
2009-03-09 21:27:00,76.0,76.0,75.915,76.0,230800000.0
2009-03-09 21:28:00,76.02,76.03,75.97,76.005,136600000.0
2009-03-09 21:29:00,76.0,76.02,75.99,76.0,144800000.0
2009-03-09 21:30:00,76.01,76.01,75.965,75.965,18000000.0
2009-03-09 21:31:00,75.965,75.99,75.965,75.98,59600000.0
2009-03-09 21:32:00,75.98,76.01,75.98,76.005,120000000.0
2009-03-09 21:33:00,76.005,76.025,75.995,76.025,87400000.0
2009-03-09 21:34:00,76.03,76.04,76.01,76.04,231400000.0
2009-03-09 21:35:00,76.04,76.06,76.025,76.05,107600000.0
2009-03-09 21:36:00,76.05,76.095,76.05,76.085,132000000.0
2009-03-09 21:37:00,76.08,76.09,76.035,76.035,118800000.0
2009-03-09 21:38:00,76.035,76.045,75.98,76.0,123400000.0
2009-03-09 21:39:00,75.995,76.02,75.98,76.02,127400000.0
2009-03-09 21:40:00,76.01,76.025,75.995,76.025,147800000.0
2009-03-09 21:41:00,76.025,76.04,75.98,76.0,81200000.0
2009-03-09 21:42:00,76.005,76.03,75.995,75.995,113200000.0
2009-03-09 21:43:00,75.99,76.02,75.985,76.02,147000000.0
2009-03-09 21:44:00,76.02,76.04,76.0,76.025,149800000.0
2009-03-09 21:45:00,76.025,76.055,76.02,76.055,71200000.0
2009-03-09 21:46:00,76.06,76.1,76.055,76.085,219000000.0
2009-03-09 21:47:00,76.085,76.11,76.075,76.09,107600000.0
2009-03-09 21:48:00,76.09,76.1,76.06,76.06,57400000.0
2009-03-09 21:49:00,76.06,76.075,76.055,76.065,44000000.0
2009-03-09 21:50:00,76.06,76.06,76.04,76.045,72600000.0
2009-03-09 21:51:00,76.05,76.065,76.045,76.065,54400000.0
2009-03-09 21:52:00,76.07,76.1,76.06,76.095,88000000.0
2009-03-09 21:53:00,76.105,76.12,76.1,76.11,34600000.0
2009-03-09 21:54:00,76.11,76.11,76.1,76.1,21600000.0
2009-03-09 21:55:00,76.1,76.105,76.045,76.085,154000000.0
2009-03-09 21:56:00,76.07,76.095,76.07,76.08,124400000.0
2009-03-09 21:57:00,76.07,76.085,76.06,76.06,128600000.0
2009-03-09 21:58:00,76.055,76.07,76.04,76.06,196000000.0
2009-03-09 21:59:00,76.06,76.08,76.06,76.08,53200000.0
2009-03-09 22:00:00,76.08,76.105,76.075,76.08,105000000.0
2009-03-09 22:01:00,76.08,76.08,76.05,76.07,87000000.0
2009-03-09 22:02:00,76.07,76.075,76.05,76.055,65000000.0
2009-03-09 22:03:00,76.05,76.06,76.04,76.04,33000000.0
2009-03-09 22:04:00,76.04,76.06,76.04,76.055,35800000.0
2009-03-09 22:05:00,76.05,76.07,76.05,76.06,65200000.0
2009-03-09 22:06:00,76.06,76.06,76.02,76.04,65000000.0
2009-03-09 22:07:00,76.04,76.04,76.01,76.01,36800000.0
2009-03-09 22:08:00,76.02,76.02,75.965,75.99,47000000.0
2009-03-09 22:09:00,75.99,76.0,75.98,75.98,23600000.0
2009-03-09 22:10:00,75.985,75.985,75.95,75.98,79800000.0
2009-03-09 22:11:00,75.98,76.0,75.98,76.0,34000000.0
2009-03-09 22:12:00,75.99,76.01,75.98,76.01,67400000.0
2009-03-09 22:13:00,76.005,76.015,76.0,76.015,22400000.0
2009-03-09 22:14:00,76.015,76.04,76.015,76.035,107000000.0
2009-03-09 22:15:00,76.035,76.045,76.035,76.045,33600000.0
2009-03-09 22:16:00,76.04,76.055,76.035,76.04,98400000.0
2009-03-09 22:17:00,76.04,76.04,75.97,75.97,68200000.0
2009-03-09 22:18:00,75.97,76.0,75.97,76.0,28600000.0
2009-03-09 22:19:00,75.99,76.0,75.98,75.985,39800000.0
2009-03-09 22:20:00,75.985,76.0,75.985,75.985,66000000.0
2009-03-09 22:21:00,75.99,75.995,75.98,75.98,36000000.0
2009-03-09 22:22:00,75.975,76.0,75.97,76.0,36800000.0
2009-03-09 22:23:00,75.99,76.0,75.99,75.995,63400000.0
2009-03-09 22:24:00,75.995,76.0,75.99,75.995,18800000.0
2009-03-09 22:25:00,76.0,76.0,75.99,75.995,30000000.0
2009-03-09 22:26:00,75.99,76.0,75.99,76.0,46000000.0
2009-03-09 22:27:00,75.995,76.0,75.995,76.0,11200000.0
2009-03-09 22:28:00,76.0,76.0,75.99,75.995,66000000.0
2009-03-09 22:29:00,75.995,76.005,75.955,75.955,95000000.0
2009-03-09 22:30:00,75.955,75.97,75.95,75.955,46000000.0
2009-03-09 22:31:00,75.955,75.975,75.94,75.96,105600000.0
2009-03-09 22:32:00,75.96,75.96,75.95,75.96,22800000.0
2009-03-09 22:33:00,75.955,75.97,75.955,75.97,96200000.0
2009-03-09 22:34:00,75.95,75.97,75.95,75.96,46800000.0
2009-03-09 22:35:00,75.95,75.96,75.93,75.945,117600000.0
2009-03-09 22:36:00,75.945,75.95,75.93,75.94,46900000.0
2009-03-09 22:37:00,75.94,75.96,75.895,75.94,119800000.0
2009-03-09 22:38:00,75.93,76.01,75.92,75.98,102800000.0
2009-03-09 22:39:00,75.98,75.985,75.86,75.895,202400000.0
2009-03-09 22:40:00,75.9,75.925,75.89,75.89,126400000.0
2009-03-09 22:41:00,75.88,75.92,75.88,75.9,175600000.0
2009-03-09 22:42:00,75.89,75.91,75.87,75.89,102600000.0
2009-03-09 22:43:00,75.89,75.9,75.88,75.89,45400000.0
2009-03-09 22:44:00,75.9,75.92,75.88,75.91,82200000.0
2009-03-09 22:45:00,75.91,75.97,75.905,75.96,97200000.0
2009-03-09 22:46:00,75.96,75.96,75.93,75.94,53400000.0
2009-03-09 22:47:00,75.92,75.94,75.92,75.93,50800000.0
2009-03-09 22:48:00,75.91,75.92,75.885,75.91,71600000.0
2009-03-09 22:49:00,75.91,75.94,75.9,75.93,77000000.0
2009-03-09 22:50:00,75.93,75.98,75.92,75.97,155400000.0
2009-03-09 22:51:00,75.97,75.99,75.92,75.965,208800000.0
2009-03-09 22:52:00,75.965,75.995,75.965,75.965,153600000.0
2009-03-09 22:53:00,75.975,75.98,75.92,75.96,88000000.0
2009-03-09 22:54:00,75.96,75.97,75.95,75.955,75400000.0
2009-03-09 22:55:00,75.96,75.97,75.94,75.97,45600000.0
2009-03-09 22:56:00,75.97,75.97,75.96,75.96,8800000.0
2009-03-09 22:57:00,75.96,75.96,75.91,75.93,77200000.0
2009-03-09 22:58:00,75.94,75.96,75.92,75.96,61000000.0
2009-03-09 22:59:00,75.96,75.97,75.915,75.925,170200000.0
2009-03-09 23:00:00,75.928,75.95,75.925,75.95,11200000.0
2009-03-09 23:01:00,75.96,75.96,75.945,75.945,11200000.0
2009-03-09 23:02:00,75.945,75.96,75.885,75.96,108800000.0
2009-03-09 23:03:00,75.96,75.965,75.96,75.965,5600000.0
2009-03-09 23:04:00,75.93,76.0,75.93,75.995,39600000.0
2009-03-09 23:05:00,75.99,76.015,75.99,75.995,78400000.0
2009-03-09 23:06:00,75.995,76.02,75.97,76.01,87400000.0
2009-03-09 23:07:00,76.01,76.025,75.985,75.99,44800000.0
2009-03-09 23:08:00,75.99,75.99,75.975,75.98,40600000.0
2009-03-09 23:09:00,75.98,75.99,75.975,75.99,16000000.0
2009-03-09 23:10:00,75.975,75.975,75.97,75.97,7000000.0
2009-03-09 23:11:00,75.97,75.975,75.965,75.975,18200000.0
2009-03-09 23:12:00,75.975,76.0,75.95,76.0,89200000.0
2009-03-09 23:13:00,75.99,76.015,75.98,76.0,134400000.0
2009-03-09 23:14:00,76.0,76.0,75.95,75.965,106800000.0
2009-03-09 23:15:00,75.965,76.005,75.965,76.005,37600000.0
2009-03-09 23:16:00,75.995,76.005,75.99,75.99,22400000.0
2009-03-09 23:17:00,75.965,75.975,75.9,75.94,53800000.0
2009-03-09 23:18:00,75.94,75.965,75.94,75.965,11200000.0
2009-03-09 23:19:00,75.955,75.955,75.955,75.955,1400000.0
2009-03-09 23:20:00,75.97,75.97,75.97,75.97,2800000.0
2009-03-09 23:21:00,75.97,75.97,75.92,75.935,78600000.0
2009-03-09 23:22:00,75.94,75.94,75.86,75.92,14000000.0
2009-03-09 23:23:00,75.935,75.99,75.935,75.97,17800000.0
2009-03-09 23:24:00,75.99,75.995,75.985,75.99,28000000.0
2009-03-09 23:25:00,75.99,76.035,75.97,76.01,31400000.0
2009-03-09 23:26:00,76.01,76.01,76.005,76.005,5600000.0
2009-03-09 23:27:00,76.005,76.01,76.0,76.01,14600000.0
2009-03-09 23:28:00,76.01,76.01,76.005,76.005,5600000.0
2009-03-09 23:29:00,75.995,76.01,75.995,76.0,27200000.0
2009-03-09 23:30:00,76.0,76.0,75.95,75.95,55400000.0
2009-03-09 23:31:00,75.965,75.965,75.95,75.96,8400000.0
2009-03-09 23:32:00,75.96,75.965,75.95,75.95,15400000.0
2009-03-09 23:33:00,75.95,75.955,75.94,75.94,11200000.0
2009-03-09 23:34:00,75.94,75.95,75.935,75.935,28800000.0
2009-03-09 23:35:00,75.94,75.94,75.935,75.935,3800000.0
2009-03-09 23:36:00,75.94,75.94,75.94,75.94,1000000.0
2009-03-09 23:37:00,75.95,75.95,75.935,75.94,24400000.0
2009-03-09 23:38:00,75.935,75.95,75.935,75.95,22400000.0
2009-03-09 23:39:00,75.95,75.96,75.95,75.96,6600000.0
2009-03-09 23:40:00,75.96,75.97,75.96,75.97,19800000.0
2009-03-09 23:41:00,75.955,75.96,75.935,75.955,32000000.0
2009-03-09 23:42:00,75.95,75.95,75.945,75.945,10400000.0
2009-03-09 23:43:00,75.95,75.96,75.95,75.96,13800000.0
2009-03-09 23:44:00,75.96,75.975,75.96,75.96,21600000.0
2009-03-09 23:45:00,75.97,75.97,75.915,75.93,84400000.0
2009-03-09 23:46:00,75.92,75.93,75.91,75.92,36200000.0
2009-03-09 23:47:00,75.92,75.92,75.92,75.92,11800000.0
2009-03-09 23:48:00,75.92,75.92,75.92,75.92,15200000.0
2009-03-09 23:49:00,75.92,75.92,75.91,75.92,20200000.0
2009-03-09 23:50:00,75.92,75.945,75.92,75.945,25200000.0
2009-03-09 23:51:00,75.91,75.94,75.905,75.94,25800000.0
2009-03-09 23:52:00,75.94,75.94,75.9,75.93,47000000.0
2009-03-09 23:53:00,75.93,75.94,75.92,75.92,31600000.0
2009-03-09 23:54:00,75.92,75.94,75.92,75.94,23600000.0
2009-03-09 23:55:00,75.925,75.94,75.91,75.92,39600000.0
2009-03-09 23:56:00,75.93,75.93,75.91,75.925,24600000.0
2009-03-09 23:57:00,75.94,75.955,75.94,75.94,9800000.0
2009-03-09 23:58:00,75.94,75.96,75.94,75.94,78800000.0
2009-03-09 23:59:00,75.94,75.96,75.94,75.96,31400000.0
2009-03-10 00:00:00,75.96,75.98,75.95,75.955,70400000.0
2009-03-10 00:01:00,75.97,75.99,75.95,75.96,141200000.0
2009-03-10 00:02:00,76.163,76.178,76.14,76.145,61600000.0
2009-03-10 00:03:00,75.96,75.965,75.95,75.96,61600000.0
2009-03-10 00:04:00,75.96,75.96,75.95,75.95,3000000.0
2009-03-10 00:05:00,76.185,76.185,76.155,76.16,14000000.0
2009-03-10 00:06:00,75.95,75.95,75.94,75.94,14000000.0
2009-03-10 00:07:00,75.94,75.96,75.93,75.96,56600000.0
2009-03-10 00:08:00,75.96,75.965,75.94,75.96,116600000.0
2009-03-10 00:09:00,75.96,75.97,75.96,75.97,58000000.0
2009-03-10 00:10:00,75.97,75.97,75.97,75.97,1000000.0
2009-03-10 00:11:00,75.97,75.97,75.905,75.925,14000000.0
2009-03-10 00:12:00,75.94,75.94,75.93,75.94,70000000.0
2009-03-10 00:13:00,75.94,75.94,75.93,75.94,83200000.0
2009-03-10 00:14:00,75.94,75.96,75.93,75.95,166400000.0
2009-03-10 00:15:00,75.95,75.95,75.93,75.95,173200000.0
2009-03-10 00:16:00,75.95,75.955,75.94,75.94,119200000.0
2009-03-10 00:17:00,75.94,75.96,75.91,75.91,226400000.0
2009-03-10 00:18:00,75.91,75.91,75.9,75.91,19000000.0
2009-03-10 00:19:00,75.91,75.92,75.895,75.92,82600000.0
2009-03-10 00:20:00,75.92,75.975,75.92,75.935,160200000.0
2009-03-10 00:21:00,75.95,75.96,75.935,75.945,164800000.0
2009-03-10 00:22:00,75.96,75.96,75.96,75.96,22000000.0
2009-03-10 00:23:00,75.965,75.97,75.96,75.96,46000000.0
2009-03-10 00:24:00,75.95,75.98,75.95,75.98,91400000.0
2009-03-10 00:25:00,75.98,75.98,75.95,75.96,96000000.0
2009-03-10 00:26:00,75.96,75.97,75.96,75.97,10000000.0
2009-03-10 00:27:00,75.97,75.99,75.95,75.96,133200000.0
2009-03-10 00:28:00,75.96,75.96,75.94,75.96,34200000.0
2009-03-10 00:29:00,75.96,76.005,75.94,76.0,127000000.0
2009-03-10 00:30:00,76.0,76.0,75.955,75.995,75800000.0
2009-03-10 00:31:00,75.99,76.01,75.98,76.005,51200000.0
2009-03-10 00:32:00,76.01,76.01,76.01,76.01,3200000.0
2009-03-10 00:33:00,76.01,76.04,76.005,76.04,89200000.0
2009-03-10 00:34:00,76.035,76.035,76.0,76.02,28200000.0
2009-03-10 00:35:00,76.01,76.03,76.01,76.02,24000000.0
2009-03-10 00:36:00,76.03,76.04,76.02,76.02,81000000.0
2009-03-10 00:37:00,76.025,76.06,76.025,76.06,20400000.0
2009-03-10 00:38:00,76.04,76.07,76.04,76.05,59600000.0
2009-03-10 00:39:00,76.06,76.065,76.05,76.05,114400000.0
2009-03-10 00:40:00,76.07,76.07,76.06,76.06,35000000.0
2009-03-10 00:41:00,76.06,76.06,76.05,76.06,67200000.0
2009-03-10 00:42:00,76.06,76.06,76.04,76.06,27200000.0
2009-03-10 00:43:00,76.055,76.07,76.05,76.05,92000000.0
2009-03-10 00:44:00,76.05,76.07,76.05,76.05,34800000.0
2009-03-10 00:45:00,76.055,76.065,76.05,76.05,73600000.0
2009-03-10 00:46:00,76.06,76.06,76.06,76.06,16400000.0
2009-03-10 00:47:00,76.07,76.07,76.05,76.05,11600000.0
2009-03-10 00:48:00,76.05,76.08,76.05,76.08,110400000.0
2009-03-10 00:49:00,76.08,76.08,76.06,76.07,100200000.0
2009-03-10 00:50:00,76.08,76.08,76.08,76.08,1000000.0
2009-03-10 00:51:00,76.07,76.09,76.06,76.08,69600000.0
2009-03-10 00:52:00,76.08,76.09,76.07,76.07,78600000.0
2009-03-10 00:53:00,76.07,76.08,76.05,76.07,157800000.0
2009-03-10 00:54:00,76.07,76.09,76.07,76.09,28400000.0
2009-03-10 00:55:00,76.097,76.109,76.097,76.109,95600000.0
2009-03-10 00:56:00,76.08,76.1,76.08,76.1,95600000.0
2009-03-10 00:57:00,76.09,76.14,76.09,76.12,144400000.0
2009-03-10 00:58:00,76.12,76.12,76.09,76.11,157800000.0
2009-03-10 00:59:00,76.11,76.11,76.11,76.11,3000000.0
2009-03-10 01:00:00,76.11,76.13,76.11,76.12,118000000.0
2009-03-10 01:01:00,76.11,76.18,76.105,76.18,425800000.0
2009-03-10 01:02:00,76.175,76.2,76.15,76.16,216000000.0
2009-03-10 01:03:00,76.16,76.2,76.16,76.18,304400000.0
2009-03-10 01:04:00,76.18,76.24,76.17,76.19,160200000.0
2009-03-10 01:05:00,76.195,76.195,76.18,76.18,68000000.0
2009-03-10 01:06:00,76.18,76.19,76.17,76.19,68400000.0
2009-03-10 01:07:00,76.19,76.195,76.17,76.19,248000000.0
2009-03-10 01:08:00,76.19,76.195,76.18,76.195,82600000.0
2009-03-10 01:09:00,76.19,76.2,76.18,76.2,27600000.0
2009-03-10 01:10:00,76.2,76.24,76.19,76.24,207200000.0
2009-03-10 01:11:00,76.24,76.24,76.22,76.23,110600000.0
2009-03-10 01:12:00,76.23,76.23,76.2,76.22,74200000.0
2009-03-10 01:13:00,76.22,76.23,76.21,76.23,54200000.0
2009-03-10 01:14:00,76.23,76.23,76.21,76.21,56400000.0
2009-03-10 01:15:00,76.22,76.22,76.21,76.21,14000000.0
2009-03-10 01:16:00,76.21,76.21,76.15,76.15,271200000.0
2009-03-10 01:17:00,76.16,76.17,76.145,76.15,218000000.0
2009-03-10 01:18:00,76.16,76.175,76.15,76.175,82000000.0
2009-03-10 01:19:00,76.17,76.19,76.17,76.19,58400000.0
2009-03-10 01:20:00,76.18,76.19,76.175,76.18,53800000.0
2009-03-10 01:21:00,76.17,76.19,76.17,76.19,31600000.0
2009-03-10 01:22:00,76.19,76.19,76.16,76.18,87000000.0
2009-03-10 01:23:00,76.17,76.19,76.17,76.18,28200000.0
2009-03-10 01:24:00,76.18,76.18,76.15,76.15,111200000.0
2009-03-10 01:25:00,76.13,76.16,76.13,76.13,208600000.0
2009-03-10 01:26:00,76.14,76.15,76.115,76.13,225800000.0
2009-03-10 01:27:00,76.13,76.17,76.13,76.17,145200000.0
2009-03-10 01:28:00,76.17,76.17,76.17,76.17,7000000.0
2009-03-10 01:29:00,76.17,76.195,76.155,76.19,90600000.0
2009-03-10 01:30:00,76.18,76.21,76.16,76.19,393800000.0
2009-03-10 01:31:00,76.19,76.24,76.19,76.23,121000000.0
2009-03-10 01:32:00,76.23,76.23,76.205,76.22,16200000.0
2009-03-10 01:33:00,76.22,76.22,76.14,76.18,133200000.0
2009-03-10 01:34:00,76.18,76.18,76.15,76.16,94200000.0
2009-03-10 01:35:00,76.165,76.165,76.11,76.11,194000000.0
2009-03-10 01:36:00,76.115,76.12,76.095,76.1,56200000.0
2009-03-10 01:37:00,76.1,76.14,76.07,76.12,288400000.0
2009-03-10 01:38:00,76.115,76.13,76.085,76.13,211800000.0
2009-03-10 01:39:00,76.135,76.135,76.11,76.13,89000000.0
2009-03-10 01:40:00,76.13,76.13,76.13,76.13,2000000.0
2009-03-10 01:41:00,76.13,76.13,76.11,76.12,10000000.0
2009-03-10 01:42:00,76.12,76.13,76.12,76.12,11000000.0
2009-03-10 01:43:00,76.11,76.13,76.11,76.12,29200000.0
2009-03-10 01:44:00,76.12,76.13,76.11,76.12,13000000.0
2009-03-10 01:45:00,76.12,76.13,76.12,76.13,8000000.0
2009-03-10 01:46:00,76.12,76.12,76.12,76.12,4000000.0
2009-03-10 01:47:00,76.11,76.11,76.09,76.09,19000000.0
2009-03-10 01:48:00,76.09,76.1,76.09,76.09,17600000.0
2009-03-10 01:49:00,76.09,76.105,76.09,76.105,27600000.0
2009-03-10 01:50:00,76.105,76.105,76.105,76.105,28000000.0
2009-03-10 01:51:00,76.105,76.11,76.09,76.095,36400000.0
2009-03-10 01:52:00,76.1,76.1,76.075,76.085,98000000.0
2009-03-10 01:53:00,76.09,76.105,76.09,76.105,75600000.0
2009-03-10 01:54:00,76.11,76.115,76.11,76.115,16000000.0
2009-03-10 01:55:00,76.12,76.13,76.11,76.13,46800000.0
2009-03-10 01:56:00,76.12,76.245,76.12,76.215,268800000.0
2009-03-10 01:57:00,76.22,76.23,76.16,76.23,48400000.0
2009-03-10 01:58:00,76.23,76.23,76.18,76.18,31600000.0
2009-03-10 01:59:00,76.18,76.18,76.18,76.18,3000000.0
2009-03-10 02:00:00,76.18,76.19,76.165,76.17,113800000.0
2009-03-10 02:01:00,76.185,76.195,76.17,76.17,166000000.0
2009-03-10 02:02:00,76.17,76.18,76.17,76.18,20200000.0
2009-03-10 02:03:00,76.18,76.18,76.17,76.17,3000000.0
2009-03-10 02:04:00,76.17,76.18,76.16,76.18,14800000.0
2009-03-10 02:05:00,76.18,76.18,76.18,76.18,9000000.0
2009-03-10 02:06:00,76.18,76.18,76.18,76.18,7000000.0
2009-03-10 02:07:00,76.18,76.2,76.18,76.19,21600000.0
2009-03-10 02:08:00,76.19,76.19,76.14,76.15,35000000.0
2009-03-10 02:09:00,76.15,76.18,76.15,76.18,19000000.0
2009-03-10 02:10:00,76.18,76.2,76.18,76.2,11800000.0
2009-03-10 02:11:00,76.2,76.2,76.19,76.19,5000000.0
2009-03-10 02:12:00,76.19,76.19,76.15,76.15,45800000.0
2009-03-10 02:13:00,76.14,76.14,76.14,76.14,4000000.0
2009-03-10 02:14:00,76.14,76.14,76.08,76.12,45000000.0
2009-03-10 02:15:00,76.12,76.135,76.12,76.135,27800000.0
2009-03-10 02:16:00,76.14,76.15,76.13,76.15,43200000.0
2009-03-10 02:17:00,76.15,76.15,76.14,76.14,18000000.0
2009-03-10 02:18:00,76.14,76.15,76.1,76.14,84800000.0
2009-03-10 02:19:00,76.14,76.17,76.14,76.16,56200000.0
2009-03-10 02:20:00,76.165,76.165,76.15,76.16,88000000.0
2009-03-10 02:21:00,76.15,76.17,76.15,76.17,58400000.0
2009-03-10 02:22:00,76.17,76.19,76.17,76.19,16000000.0
2009-03-10 02:23:00,76.19,76.22,76.17,76.22,74600000.0
2009-03-10 02:24:00,76.22,76.22,76.19,76.19,22200000.0
2009-03-10 02:25:00,76.19,76.25,76.19,76.24,124400000.0
2009-03-10 02:26:00,76.23,76.28,76.23,76.27,107200000.0
2009-03-10 02:27:00,76.27,76.32,76.27,76.29,136400000.0
2009-03-10 02:28:00,76.29,76.33,76.29,76.31,156400000.0
2009-03-10 02:29:00,76.32,76.34,76.315,76.335,95800000.0
2009-03-10 02:30:00,76.33,76.345,76.32,76.32,58800000.0
2009-03-10 02:31:00,76.32,76.32,76.29,76.295,228400000.0
2009-03-10 02:32:00,76.29,76.29,76.23,76.25,122800000.0
2009-03-10 02:33:00,76.255,76.27,76.24,76.25,96200000.0
2009-03-10 02:34:00,76.25,76.275,76.24,76.24,42800000.0
2009-03-10 02:35:00,76.275,76.29,76.27,76.28,71400000.0
2009-03-10 02:36:00,76.28,76.335,76.28,76.335,48200000.0
2009-03-10 02:37:00,76.335,76.37,76.33,76.37,106600000.0
2009-03-10 02:38:00,76.37,76.37,76.32,76.32,60400000.0
2009-03-10 02:39:00,76.33,76.34,76.28,76.28,193400000.0
2009-03-10 02:40:00,76.28,76.3,76.27,76.28,205800000.0
2009-03-10 02:41:00,76.28,76.29,76.25,76.27,184200000.0
2009-03-10 02:42:00,76.27,76.29,76.25,76.29,127800000.0
2009-03-10 02:43:00,76.28,76.29,76.25,76.29,125400000.0
2009-03-10 02:44:00,76.28,76.29,76.27,76.29,103800000.0
2009-03-10 02:45:00,76.28,76.3,76.26,76.26,122600000.0
2009-03-10 02:46:00,76.27,76.28,76.25,76.255,44800000.0
2009-03-10 02:47:00,76.265,76.28,76.265,76.28,41000000.0
2009-03-10 02:48:00,76.28,76.285,76.27,76.28,52400000.0
2009-03-10 02:49:00,76.28,76.28,76.26,76.265,47000000.0
2009-03-10 02:50:00,76.265,76.265,76.25,76.26,40600000.0
2009-03-10 02:51:00,76.26,76.265,76.26,76.26,43000000.0
2009-03-10 02:52:00,76.26,76.275,76.26,76.265,39600000.0
2009-03-10 02:53:00,76.265,76.295,76.25,76.29,162400000.0
2009-03-10 02:54:00,76.29,76.325,76.29,76.31,212800000.0
2009-03-10 02:55:00,76.31,76.31,76.29,76.3,144400000.0
2009-03-10 02:56:00,76.28,76.29,76.24,76.25,180800000.0
2009-03-10 02:57:00,76.26,76.28,76.25,76.275,149800000.0
2009-03-10 02:58:00,76.28,76.285,76.27,76.285,99600000.0
2009-03-10 02:59:00,76.28,76.29,76.28,76.28,94000000.0
2009-03-10 03:00:00,76.28,76.29,76.27,76.275,54000000.0
2009-03-10 03:01:00,76.28,76.305,76.28,76.3,67600000.0
2009-03-10 03:02:00,76.3,76.3,76.29,76.29,18200000.0
2009-03-10 03:03:00,76.28,76.29,76.28,76.285,19000000.0
2009-03-10 03:04:00,76.28,76.31,76.27,76.285,117400000.0
2009-03-10 03:05:00,76.285,76.31,76.285,76.3,51200000.0
2009-03-10 03:06:00,76.305,76.38,76.305,76.37,92800000.0
2009-03-10 03:07:00,76.375,76.375,76.34,76.365,86400000.0
2009-03-10 03:08:00,76.36,76.365,76.33,76.345,157800000.0
2009-03-10 03:09:00,76.34,76.385,76.34,76.365,122400000.0
2009-03-10 03:10:00,76.365,76.385,76.36,76.37,83800000.0
2009-03-10 03:11:00,76.35,76.37,76.34,76.355,123000000.0
2009-03-10 03:12:00,76.355,76.355,76.33,76.33,95800000.0
2009-03-10 03:13:00,76.32,76.34,76.295,76.295,56800000.0
2009-03-10 03:14:00,76.3,76.32,76.3,76.32,78600000.0
2009-03-10 03:15:00,76.33,76.33,76.32,76.32,43600000.0
2009-03-10 03:16:00,76.32,76.33,76.31,76.315,91000000.0
2009-03-10 03:17:00,76.31,76.315,76.285,76.3,76600000.0
2009-03-10 03:18:00,76.3,76.31,76.285,76.3,74600000.0
2009-03-10 03:19:00,76.3,76.33,76.28,76.29,166000000.0
2009-03-10 03:20:00,76.29,76.29,76.29,76.29,14600000.0
2009-03-10 03:21:00,76.295,76.33,76.29,76.31,128000000.0
2009-03-10 03:22:00,76.31,76.33,76.305,76.33,99200000.0
2009-03-10 03:23:00,76.33,76.335,76.32,76.32,62600000.0
2009-03-10 03:24:00,76.32,76.32,76.295,76.31,126200000.0
2009-03-10 03:25:00,76.31,76.32,76.31,76.32,30400000.0
2009-03-10 03:26:00,76.315,76.32,76.31,76.32,71000000.0
2009-03-10 03:27:00,76.32,76.32,76.305,76.305,45400000.0
2009-03-10 03:28:00,76.32,76.325,76.31,76.315,128400000.0
2009-03-10 03:29:00,76.31,76.32,76.31,76.31,107400000.0
2009-03-10 03:30:00,76.31,76.37,76.31,76.37,146200000.0
2009-03-10 03:31:00,76.36,76.37,76.35,76.36,37000000.0
2009-03-10 03:32:00,76.36,76.38,76.36,76.36,44800000.0
2009-03-10 03:33:00,76.36,76.38,76.36,76.365,22800000.0
2009-03-10 03:34:00,76.365,76.37,76.34,76.36,71600000.0
2009-03-10 03:35:00,76.36,76.36,76.345,76.355,28000000.0
2009-03-10 03:36:00,76.35,76.355,76.34,76.35,56800000.0
2009-03-10 03:37:00,76.35,76.36,76.34,76.345,20600000.0
2009-03-10 03:38:00,76.34,76.35,76.33,76.34,67800000.0
2009-03-10 03:39:00,76.34,76.345,76.33,76.34,60800000.0
2009-03-10 03:40:00,76.33,76.34,76.33,76.34,41600000.0
2009-03-10 03:41:00,76.34,76.35,76.33,76.34,51400000.0
2009-03-10 03:42:00,76.335,76.34,76.32,76.33,65200000.0
2009-03-10 03:43:00,76.315,76.32,76.3,76.3,40800000.0
2009-03-10 03:44:00,76.3,76.31,76.3,76.305,39000000.0
2009-03-10 03:45:00,76.31,76.32,76.305,76.32,46600000.0
2009-03-10 03:46:00,76.31,76.31,76.3,76.3,82200000.0
2009-03-10 03:47:00,76.31,76.32,76.3,76.31,70800000.0
2009-03-10 03:48:00,76.315,76.32,76.3,76.3,107200000.0
2009-03-10 03:49:00,76.3,76.31,76.295,76.305,57800000.0
2009-03-10 03:50:00,76.3,76.305,76.3,76.305,24200000.0
2009-03-10 03:51:00,76.305,76.33,76.3,76.31,69400000.0
2009-03-10 03:52:00,76.305,76.315,76.3,76.31,88800000.0
2009-03-10 03:53:00,76.31,76.33,76.31,76.315,73400000.0
2009-03-10 03:54:00,76.315,76.33,76.315,76.32,57800000.0
2009-03-10 03:55:00,76.31,76.31,76.28,76.28,126600000.0
2009-03-10 03:56:00,76.285,76.3,76.28,76.29,73800000.0
2009-03-10 03:57:00,76.3,76.3,76.29,76.295,28400000.0
2009-03-10 03:58:00,76.295,76.31,76.295,76.31,23200000.0
2009-03-10 03:59:00,76.295,76.31,76.29,76.29,43200000.0
2009-03-10 04:00:00,76.29,76.31,76.29,76.295,45400000.0
2009-03-10 04:01:00,76.295,76.31,76.295,76.31,68400000.0
2009-03-10 04:02:00,76.31,76.31,76.3,76.3,43800000.0
2009-03-10 04:03:00,76.3,76.31,76.3,76.3,64800000.0
2009-03-10 04:04:00,76.305,76.31,76.295,76.3,31000000.0
2009-03-10 04:05:00,76.3,76.305,76.3,76.3,13600000.0
2009-03-10 04:06:00,76.305,76.35,76.3,76.35,188200000.0
2009-03-10 04:07:00,76.34,76.34,76.31,76.32,113600000.0
2009-03-10 04:08:00,76.33,76.33,76.3,76.305,142200000.0
2009-03-10 04:09:00,76.31,76.32,76.29,76.31,97000000.0
2009-03-10 04:10:00,76.3,76.31,76.3,76.31,15400000.0
2009-03-10 04:11:00,76.31,76.32,76.305,76.31,34400000.0
2009-03-10 04:12:00,76.31,76.325,76.31,76.32,79000000.0
2009-03-10 04:13:00,76.3,76.31,76.3,76.31,88800000.0
2009-03-10 04:14:00,76.31,76.33,76.3,76.32,71800000.0
2009-03-10 04:15:00,76.33,76.34,76.31,76.31,86400000.0
2009-03-10 04:16:00,76.31,76.33,76.31,76.31,42800000.0
2009-03-10 04:17:00,76.315,76.33,76.31,76.31,121800000.0
2009-03-10 04:18:00,76.32,76.33,76.31,76.33,142000000.0
2009-03-10 04:19:00,76.33,76.33,76.32,76.325,151400000.0
2009-03-10 04:20:00,76.32,76.335,76.32,76.33,88000000.0
2009-03-10 04:21:00,76.335,76.345,76.315,76.32,140600000.0
2009-03-10 04:22:00,76.32,76.34,76.31,76.32,107400000.0
2009-03-10 04:23:00,76.31,76.33,76.28,76.3,77800000.0
2009-03-10 04:24:00,76.32,76.32,76.305,76.305,35000000.0
2009-03-10 04:25:00,76.305,76.305,76.285,76.29,33600000.0
2009-03-10 04:26:00,76.29,76.29,76.265,76.28,51400000.0
2009-03-10 04:27:00,76.28,76.285,76.27,76.285,71000000.0
2009-03-10 04:28:00,76.285,76.295,76.285,76.295,22400000.0
2009-03-10 04:29:00,76.3,76.305,76.29,76.3,114200000.0
2009-03-10 04:30:00,76.3,76.31,76.295,76.305,92400000.0
2009-03-10 04:31:00,76.305,76.315,76.305,76.31,28600000.0
2009-03-10 04:32:00,76.31,76.32,76.295,76.31,125800000.0
2009-03-10 04:33:00,76.31,76.32,76.285,76.32,94200000.0
2009-03-10 04:34:00,76.305,76.31,76.3,76.305,39000000.0
2009-03-10 04:35:00,76.31,76.315,76.305,76.31,28400000.0
2009-03-10 04:36:00,76.31,76.31,76.29,76.29,77200000.0
2009-03-10 04:37:00,76.29,76.32,76.29,76.31,64800000.0
2009-03-10 04:38:00,76.31,76.32,76.31,76.31,98000000.0
2009-03-10 04:39:00,76.31,76.31,76.285,76.285,113000000.0
2009-03-10 04:40:00,76.295,76.32,76.29,76.305,66200000.0
2009-03-10 04:41:00,76.32,76.32,76.3,76.31,64600000.0
2009-03-10 04:42:00,76.3,76.31,76.29,76.29,78200000.0
2009-03-10 04:43:00,76.29,76.31,76.29,76.3,109000000.0
2009-03-10 04:44:00,76.275,76.28,76.26,76.265,40800000.0
2009-03-10 04:45:00,76.26,76.27,76.25,76.255,40200000.0
2009-03-10 04:46:00,76.26,76.27,76.26,76.265,62000000.0
2009-03-10 04:47:00,76.26,76.27,76.26,76.26,51400000.0
2009-03-10 04:48:00,76.26,76.28,76.26,76.26,79000000.0
2009-03-10 04:49:00,76.27,76.27,76.26,76.26,15400000.0
2009-03-10 04:50:00,76.26,76.28,76.25,76.25,21400000.0
2009-03-10 04:51:00,76.25,76.26,76.25,76.26,26800000.0
2009-03-10 04:52:00,76.26,76.26,76.24,76.24,30000000.0
2009-03-10 04:53:00,76.24,76.25,76.23,76.24,33600000.0
2009-03-10 04:54:00,76.22,76.25,76.22,76.25,24600000.0
2009-03-10 04:55:00,76.25,76.27,76.23,76.27,72800000.0
2009-03-10 04:56:00,76.27,76.28,76.25,76.27,57400000.0
2009-03-10 04:57:00,76.28,76.285,76.28,76.285,13200000.0
2009-03-10 04:58:00,76.29,76.29,76.285,76.285,22400000.0
2009-03-10 04:59:00,76.285,76.305,76.28,76.305,112400000.0
2009-03-10 05:00:00,76.31,76.34,76.28,76.315,176200000.0
2009-03-10 05:01:00,76.315,76.35,76.3,76.335,179800000.0
2009-03-10 05:02:00,76.335,76.35,76.32,76.35,144800000.0
2009-03-10 05:03:00,76.345,76.4,76.34,76.395,188600000.0
2009-03-10 05:04:00,76.395,76.4,76.38,76.395,41000000.0
2009-03-10 05:05:00,76.39,76.4,76.38,76.38,27800000.0
2009-03-10 05:06:00,76.385,76.4,76.38,76.4,42200000.0
2009-03-10 05:07:00,76.4,76.4,76.37,76.39,95400000.0
2009-03-10 05:08:00,76.395,76.4,76.375,76.38,118600000.0
2009-03-10 05:09:00,76.38,76.39,76.37,76.375,40200000.0
2009-03-10 05:10:00,76.375,76.43,76.375,76.42,230400000.0
2009-03-10 05:11:00,76.43,76.45,76.41,76.45,177200000.0
2009-03-10 05:12:00,76.45,76.48,76.45,76.48,32600000.0
2009-03-10 05:13:00,76.48,76.48,76.45,76.47,94000000.0
2009-03-10 05:14:00,76.46,76.48,76.455,76.48,60600000.0
2009-03-10 05:15:00,76.48,76.49,76.47,76.485,31800000.0
2009-03-10 05:16:00,76.485,76.49,76.46,76.47,112200000.0
2009-03-10 05:17:00,76.47,76.48,76.46,76.47,39200000.0
2009-03-10 05:18:00,76.47,76.48,76.46,76.46,54400000.0
2009-03-10 05:19:00,76.4,76.45,76.4,76.45,63800000.0
2009-03-10 05:20:00,76.45,76.47,76.44,76.45,120200000.0
2009-03-10 05:21:00,76.45,76.46,76.405,76.405,128400000.0
2009-03-10 05:22:00,76.405,76.41,76.355,76.38,111400000.0
2009-03-10 05:23:00,76.385,76.41,76.38,76.39,27000000.0
2009-03-10 05:24:00,76.39,76.39,76.385,76.39,13600000.0
2009-03-10 05:25:00,76.39,76.39,76.33,76.355,80600000.0
2009-03-10 05:26:00,76.335,76.38,76.335,76.37,105200000.0
2009-03-10 05:27:00,76.38,76.38,76.35,76.365,54600000.0
2009-03-10 05:28:00,76.365,76.43,76.36,76.43,66800000.0
2009-03-10 05:29:00,76.43,76.47,76.41,76.46,71400000.0
2009-03-10 05:30:00,76.46,76.475,76.45,76.45,91600000.0
2009-03-10 05:31:00,76.45,76.465,76.45,76.46,48600000.0
2009-03-10 05:32:00,76.46,76.46,76.44,76.45,85600000.0
2009-03-10 05:33:00,76.45,76.455,76.43,76.44,81400000.0
2009-03-10 05:34:00,76.44,76.45,76.43,76.445,26200000.0
2009-03-10 05:35:00,76.445,76.445,76.445,76.445,8400000.0
2009-03-10 05:36:00,76.45,76.47,76.45,76.47,48600000.0
2009-03-10 05:37:00,76.46,76.47,76.45,76.46,64600000.0
2009-03-10 05:38:00,76.46,76.46,76.44,76.45,69200000.0
2009-03-10 05:39:00,76.46,76.47,76.45,76.46,45600000.0
2009-03-10 05:40:00,76.465,76.485,76.445,76.445,63000000.0
2009-03-10 05:41:00,76.46,76.48,76.44,76.44,64600000.0
2009-03-10 05:42:00,76.45,76.46,76.45,76.455,87400000.0
2009-03-10 05:43:00,76.455,76.495,76.455,76.48,61600000.0
2009-03-10 05:44:00,76.47,76.48,76.46,76.47,51400000.0
2009-03-10 05:45:00,76.485,76.485,76.46,76.47,55200000.0
2009-03-10 05:46:00,76.465,76.47,76.455,76.47,32400000.0
2009-03-10 05:47:00,76.47,76.47,76.455,76.455,16800000.0
2009-03-10 05:48:00,76.45,76.46,76.45,76.46,14000000.0
2009-03-10 05:49:00,76.46,76.465,76.445,76.465,67600000.0
2009-03-10 05:50:00,76.46,76.505,76.46,76.49,112600000.0
2009-03-10 05:51:00,76.49,76.495,76.49,76.49,28000000.0
2009-03-10 05:52:00,76.49,76.49,76.47,76.485,48800000.0
2009-03-10 05:53:00,76.485,76.5,76.47,76.49,88400000.0
2009-03-10 05:54:00,76.5,76.5,76.49,76.5,70800000.0
2009-03-10 05:55:00,76.49,76.51,76.48,76.5,50200000.0
2009-03-10 05:56:00,76.5,76.535,76.495,76.53,102800000.0
2009-03-10 05:57:00,76.535,76.55,76.5,76.5,155400000.0
2009-03-10 05:58:00,76.5,76.53,76.5,76.53,106200000.0
2009-03-10 05:59:00,76.53,76.55,76.52,76.535,103800000.0
2009-03-10 06:00:00,76.535,76.55,76.475,76.485,194800000.0
2009-03-10 06:01:00,76.49,76.51,76.49,76.495,66200000.0
2009-03-10 06:02:00,76.51,76.51,76.5,76.5,6400000.0
2009-03-10 06:03:00,76.5,76.5,76.47,76.495,109600000.0
2009-03-10 06:04:00,76.495,76.495,76.46,76.47,157000000.0
2009-03-10 06:05:00,76.47,76.49,76.45,76.45,109200000.0
2009-03-10 06:06:00,76.45,76.46,76.43,76.44,148600000.0
2009-03-10 06:07:00,76.42,76.43,76.41,76.42,61200000.0
2009-03-10 06:08:00,76.42,76.44,76.415,76.42,80600000.0
2009-03-10 06:09:00,76.42,76.44,76.415,76.44,45000000.0
2009-03-10 06:10:00,76.44,76.44,76.425,76.425,55200000.0
2009-03-10 06:11:00,76.425,76.43,76.42,76.425,26800000.0
2009-03-10 06:12:00,76.43,76.43,76.425,76.43,20600000.0
2009-03-10 06:13:00,76.43,76.44,76.43,76.44,27400000.0
2009-03-10 06:14:00,76.44,76.445,76.43,76.43,61200000.0
2009-03-10 06:15:00,76.43,76.44,76.425,76.425,48200000.0
2009-03-10 06:16:00,76.43,76.44,76.43,76.44,23800000.0
2009-03-10 06:17:00,76.44,76.44,76.41,76.41,40200000.0
2009-03-10 06:18:00,76.41,76.42,76.4,76.41,21600000.0
2009-03-10 06:19:00,76.41,76.41,76.41,76.41,1000000.0
2009-03-10 06:20:00,76.41,76.41,76.4,76.4,4800000.0
2009-03-10 06:21:00,76.4,76.42,76.4,76.41,36400000.0
2009-03-10 06:22:00,76.41,76.41,76.4,76.41,83000000.0
2009-03-10 06:23:00,76.41,76.42,76.4,76.405,61600000.0
2009-03-10 06:24:00,76.405,76.41,76.405,76.405,14000000.0
2009-03-10 06:25:00,76.405,76.405,76.405,76.405,2800000.0
2009-03-10 06:26:00,76.41,76.41,76.4,76.4,20600000.0
2009-03-10 06:27:00,76.4,76.41,76.4,76.41,6000000.0
2009-03-10 06:28:00,76.41,76.42,76.41,76.42,21200000.0
2009-03-10 06:29:00,76.435,76.441,76.425,76.429,1000000.0
2009-03-10 06:30:00,76.42,76.42,76.42,76.42,1000000.0
2009-03-10 06:31:00,76.42,76.42,76.4,76.41,13400000.0
2009-03-10 06:32:00,76.41,76.41,76.4,76.41,12600000.0
2009-03-10 06:33:00,76.41,76.43,76.4,76.43,21200000.0
2009-03-10 06:34:00,76.43,76.44,76.4,76.41,55400000.0
2009-03-10 06:35:00,76.42,76.45,76.42,76.45,51200000.0
2009-03-10 06:36:00,76.45,76.46,76.44,76.45,13400000.0
2009-03-10 06:37:00,76.45,76.465,76.44,76.465,80800000.0
2009-03-10 06:38:00,76.47,76.48,76.46,76.46,43000000.0
2009-03-10 06:39:00,76.46,76.48,76.46,76.48,60800000.0
2009-03-10 06:40:00,76.48,76.49,76.465,76.475,74600000.0
2009-03-10 06:41:00,76.475,76.48,76.47,76.48,73000000.0
2009-03-10 06:42:00,76.48,76.5,76.44,76.44,194600000.0
2009-03-10 06:43:00,76.45,76.47,76.45,76.45,77600000.0
2009-03-10 06:44:00,76.45,76.47,76.45,76.46,68600000.0
2009-03-10 06:45:00,76.465,76.485,76.45,76.465,122600000.0
2009-03-10 06:46:00,76.465,76.47,76.465,76.47,18800000.0
2009-03-10 06:47:00,76.455,76.48,76.45,76.48,129600000.0
2009-03-10 06:48:00,76.475,76.48,76.445,76.46,175400000.0
2009-03-10 06:49:00,76.46,76.46,76.405,76.44,194000000.0
2009-03-10 06:50:00,76.44,76.46,76.44,76.44,81800000.0
2009-03-10 06:51:00,76.44,76.45,76.425,76.44,56400000.0
2009-03-10 06:52:00,76.43,76.45,76.42,76.42,40600000.0
2009-03-10 06:53:00,76.42,76.43,76.405,76.425,79600000.0
2009-03-10 06:54:00,76.44,76.44,76.43,76.435,15400000.0
2009-03-10 06:55:00,76.43,76.44,76.42,76.425,36400000.0
2009-03-10 06:56:00,76.42,76.44,76.42,76.425,95000000.0
2009-03-10 06:57:00,76.425,76.44,76.41,76.41,37400000.0
2009-03-10 06:58:00,76.415,76.43,76.415,76.42,21000000.0
2009-03-10 06:59:00,76.42,76.46,76.42,76.425,55000000.0
2009-03-10 07:00:00,76.435,76.47,76.43,76.46,78400000.0
2009-03-10 07:01:00,76.48,76.48,76.43,76.45,48000000.0
2009-03-10 07:02:00,76.45,76.45,76.43,76.43,64600000.0
2009-03-10 07:03:00,76.45,76.45,76.45,76.45,6000000.0
2009-03-10 07:04:00,76.45,76.46,76.44,76.45,70600000.0
2009-03-10 07:05:00,76.45,76.45,76.445,76.45,8400000.0
2009-03-10 07:06:00,76.45,76.45,76.44,76.45,17400000.0
2009-03-10 07:07:00,76.45,76.45,76.44,76.45,35000000.0
2009-03-10 07:08:00,76.45,76.45,76.435,76.45,84200000.0
2009-03-10 07:09:00,76.45,76.45,76.42,76.42,33400000.0
2009-03-10 07:10:00,76.42,76.44,76.42,76.44,42200000.0
2009-03-10 07:11:00,76.44,76.44,76.43,76.44,26000000.0
2009-03-10 07:12:00,76.44,76.45,76.42,76.45,38400000.0
2009-03-10 07:13:00,76.45,76.45,76.43,76.435,20600000.0
2009-03-10 07:14:00,76.43,76.43,76.4,76.4,26400000.0
2009-03-10 07:15:00,76.4,76.41,76.4,76.4,108000000.0
2009-03-10 07:16:00,76.4,76.44,76.4,76.43,99400000.0
2009-03-10 07:17:00,76.43,76.43,76.42,76.43,42400000.0
2009-03-10 07:18:00,76.43,76.43,76.42,76.42,20200000.0
2009-03-10 07:19:00,76.42,76.42,76.42,76.42,13000000.0
2009-03-10 07:20:00,76.43,76.43,76.43,76.43,2000000.0
2009-03-10 07:21:00,76.43,76.45,76.42,76.42,39000000.0
2009-03-10 07:22:00,76.42,76.43,76.42,76.42,15000000.0
2009-03-10 07:23:00,76.42,76.445,76.42,76.445,45000000.0
2009-03-10 07:24:00,76.435,76.46,76.435,76.45,37400000.0
2009-03-10 07:25:00,76.45,76.46,76.44,76.44,21800000.0
2009-03-10 07:26:00,76.45,76.45,76.45,76.45,1000000.0
2009-03-10 07:27:00,76.44,76.45,76.44,76.44,32800000.0
2009-03-10 07:28:00,76.45,76.45,76.44,76.45,35600000.0
2009-03-10 07:29:00,76.45,76.45,76.43,76.44,29000000.0
2009-03-10 07:30:00,76.44,76.45,76.43,76.45,61400000.0
2009-03-10 07:31:00,76.45,76.45,76.43,76.43,30600000.0
2009-03-10 07:32:00,76.45,76.45,76.44,76.45,12400000.0
2009-03-10 07:33:00,76.45,76.45,76.43,76.44,50800000.0
2009-03-10 07:34:00,76.44,76.44,76.39,76.42,106000000.0
2009-03-10 07:35:00,76.425,76.435,76.415,76.415,36400000.0
2009-03-10 07:36:00,76.41,76.415,76.39,76.405,130400000.0
2009-03-10 07:37:00,76.405,76.44,76.4,76.44,50200000.0
2009-03-10 07:38:00,76.44,76.45,76.43,76.445,51600000.0
2009-03-10 07:39:00,76.45,76.47,76.44,76.47,174400000.0
2009-03-10 07:40:00,76.47,76.55,76.455,76.55,177000000.0
2009-03-10 07:41:00,76.54,76.595,76.53,76.59,138400000.0
2009-03-10 07:42:00,76.59,76.67,76.585,76.65,178600000.0
2009-03-10 07:43:00,76.65,76.725,76.62,76.71,275800000.0
2009-03-10 07:44:00,76.71,76.72,76.69,76.72,172000000.0
2009-03-10 07:45:00,76.715,76.735,76.68,76.69,175800000.0
2009-03-10 07:46:00,76.68,76.7,76.62,76.64,222200000.0
2009-03-10 07:47:00,76.63,76.69,76.63,76.69,122200000.0
2009-03-10 07:48:00,76.685,76.685,76.67,76.67,75400000.0
2009-03-10 07:49:00,76.66,76.67,76.65,76.65,35400000.0
2009-03-10 07:50:00,76.65,76.66,76.63,76.64,34800000.0
2009-03-10 07:51:00,76.64,76.64,76.59,76.625,87800000.0
2009-03-10 07:52:00,76.625,76.625,76.58,76.6,118000000.0
2009-03-10 07:53:00,76.6,76.61,76.59,76.6,116000000.0
2009-03-10 07:54:00,76.6,76.6,76.6,76.6,13600000.0
2009-03-10 07:55:00,76.59,76.6,76.585,76.6,35800000.0
2009-03-10 07:56:00,76.59,76.6,76.48,76.52,197000000.0
2009-03-10 07:57:00,76.515,76.525,76.45,76.45,256800000.0
2009-03-10 07:58:00,76.45,76.47,76.395,76.42,311400000.0
2009-03-10 07:59:00,76.43,76.43,76.35,76.38,156600000.0
2009-03-10 08:00:00,76.395,76.445,76.38,76.44,289400000.0
2009-03-10 08:01:00,76.44,76.45,76.41,76.42,171600000.0
2009-03-10 08:02:00,76.42,76.44,76.38,76.43,146800000.0
2009-03-10 08:03:00,76.415,76.47,76.415,76.43,154400000.0
2009-03-10 08:04:00,76.44,76.46,76.4,76.46,209200000.0
2009-03-10 08:05:00,76.46,76.5,76.455,76.48,224800000.0
2009-03-10 08:06:00,76.48,76.49,76.46,76.485,96000000.0
2009-03-10 08:07:00,76.485,76.49,76.48,76.49,14400000.0
2009-03-10 08:08:00,76.48,76.5,76.47,76.485,89400000.0
2009-03-10 08:09:00,76.48,76.49,76.445,76.46,219000000.0
2009-03-10 08:10:00,76.45,76.46,76.37,76.38,239400000.0
2009-03-10 08:11:00,76.39,76.39,76.29,76.3,134600000.0
2009-03-10 08:12:00,76.245,76.295,76.21,76.295,320600000.0
2009-03-10 08:13:00,76.3,76.305,76.22,76.24,173600000.0
2009-03-10 08:14:00,76.25,76.28,76.23,76.245,178000000.0
2009-03-10 08:15:00,76.245,76.29,76.23,76.29,140200000.0
2009-03-10 08:16:00,76.28,76.29,76.205,76.22,186200000.0
2009-03-10 08:17:00,76.23,76.245,76.19,76.24,182200000.0
2009-03-10 08:18:00,76.24,76.24,76.2,76.23,166400000.0
2009-03-10 08:19:00,76.23,76.255,76.21,76.245,194400000.0
2009-03-10 08:20:00,76.25,76.33,76.245,76.32,229800000.0
2009-03-10 08:21:00,76.32,76.32,76.27,76.3,143000000.0
2009-03-10 08:22:00,76.3,76.3,76.25,76.255,190600000.0
2009-03-10 08:23:00,76.255,76.27,76.24,76.245,138800000.0
2009-03-10 08:24:00,76.25,76.26,76.25,76.25,50600000.0
2009-03-10 08:25:00,76.25,76.28,76.245,76.255,60600000.0
2009-03-10 08:26:00,76.255,76.27,76.24,76.25,42000000.0
2009-03-10 08:27:00,76.25,76.26,76.24,76.245,66800000.0
2009-03-10 08:28:00,76.245,76.26,76.22,76.23,91800000.0
2009-03-10 08:29:00,76.22,76.22,76.15,76.16,186200000.0
2009-03-10 08:30:00,76.15,76.15,76.115,76.14,176400000.0
2009-03-10 08:31:00,76.135,76.15,76.1,76.11,97800000.0
2009-03-10 08:32:00,76.11,76.125,76.1,76.11,130200000.0
2009-03-10 08:33:00,76.13,76.19,76.12,76.18,176600000.0
2009-03-10 08:34:00,76.19,76.2,76.175,76.18,95800000.0
2009-03-10 08:35:00,76.18,76.19,76.12,76.14,106000000.0
2009-03-10 08:36:00,76.14,76.16,76.14,76.15,58000000.0
2009-03-10 08:37:00,76.16,76.18,76.15,76.17,52600000.0
2009-03-10 08:38:00,76.16,76.17,76.14,76.15,100200000.0
2009-03-10 08:39:00,76.15,76.15,76.12,76.135,41600000.0
2009-03-10 08:40:00,76.135,76.16,76.125,76.15,112400000.0
2009-03-10 08:41:00,76.15,76.17,76.115,76.12,154200000.0
2009-03-10 08:42:00,76.125,76.15,76.125,76.14,104200000.0
2009-03-10 08:43:00,76.14,76.14,76.13,76.14,10400000.0
2009-03-10 08:44:00,76.14,76.16,76.13,76.16,84600000.0
2009-03-10 08:45:00,76.16,76.16,76.15,76.15,27200000.0
2009-03-10 08:46:00,76.15,76.24,76.14,76.235,221800000.0
2009-03-10 08:47:00,76.235,76.26,76.23,76.235,220200000.0
2009-03-10 08:48:00,76.235,76.235,76.185,76.2,217200000.0
2009-03-10 08:49:00,76.2,76.24,76.19,76.21,152400000.0
2009-03-10 08:50:00,76.21,76.23,76.2,76.2,170600000.0
2009-03-10 08:51:00,76.22,76.25,76.2,76.24,259800000.0
2009-03-10 08:52:00,76.24,76.25,76.23,76.23,136000000.0
2009-03-10 08:53:00,76.235,76.26,76.225,76.23,133000000.0
2009-03-10 08:54:00,76.23,76.23,76.185,76.2,46400000.0
2009-03-10 08:55:00,76.21,76.21,76.155,76.155,75200000.0
2009-03-10 08:56:00,76.155,76.16,76.15,76.155,122000000.0
2009-03-10 08:57:00,76.155,76.16,76.15,76.155,84400000.0
2009-03-10 08:58:00,76.155,76.155,76.135,76.15,196200000.0
2009-03-10 08:59:00,76.15,76.175,76.14,76.17,103600000.0
2009-03-10 09:00:00,76.165,76.19,76.165,76.19,74000000.0
2009-03-10 09:01:00,76.19,76.3,76.18,76.3,142200000.0
2009-03-10 09:02:00,76.3,76.31,76.28,76.29,108400000.0
2009-03-10 09:03:00,76.29,76.31,76.29,76.3,48200000.0
2009-03-10 09:04:00,76.29,76.31,76.29,76.295,38200000.0
2009-03-10 09:05:00,76.295,76.32,76.295,76.32,28200000.0
2009-03-10 09:06:00,76.32,76.33,76.29,76.3,100800000.0
2009-03-10 09:07:00,76.31,76.31,76.27,76.285,124600000.0
2009-03-10 09:08:00,76.28,76.31,76.28,76.29,123200000.0
2009-03-10 09:09:00,76.29,76.31,76.28,76.28,169800000.0
2009-03-10 09:10:00,76.29,76.29,76.27,76.285,92600000.0
2009-03-10 09:11:00,76.285,76.29,76.275,76.29,134000000.0
2009-03-10 09:12:00,76.29,76.3,76.26,76.29,200400000.0
2009-03-10 09:13:00,76.29,76.295,76.28,76.29,102200000.0
2009-03-10 09:14:00,76.29,76.36,76.29,76.35,385800000.0
2009-03-10 09:15:00,76.355,76.355,76.305,76.34,479600000.0
2009-03-10 09:16:00,76.34,76.36,76.325,76.35,179000000.0
2009-03-10 09:17:00,76.36,76.395,76.36,76.395,64200000.0
2009-03-10 09:18:00,76.395,76.41,76.34,76.35,155400000.0
2009-03-10 09:19:00,76.34,76.35,76.32,76.32,91400000.0
2009-03-10 09:20:00,76.33,76.34,76.32,76.32,91200000.0
2009-03-10 09:21:00,76.34,76.34,76.32,76.325,66200000.0
2009-03-10 09:22:00,76.32,76.38,76.32,76.38,219800000.0
2009-03-10 09:23:00,76.38,76.41,76.37,76.4,226200000.0
2009-03-10 09:24:00,76.41,76.43,76.405,76.41,100400000.0
2009-03-10 09:25:00,76.4,76.4,76.375,76.375,77200000.0
2009-03-10 09:26:00,76.38,76.39,76.33,76.37,277800000.0
2009-03-10 09:27:00,76.38,76.38,76.36,76.365,132400000.0
2009-03-10 09:28:00,76.38,76.38,76.33,76.34,92600000.0
2009-03-10 09:29:00,76.34,76.41,76.34,76.41,173000000.0
2009-03-10 09:30:00,76.42,76.42,76.37,76.38,130400000.0
2009-03-10 09:31:00,76.38,76.38,76.33,76.335,171200000.0
2009-03-10 09:32:00,76.345,76.35,76.335,76.34,75400000.0
2009-03-10 09:33:00,76.34,76.35,76.31,76.31,233400000.0
2009-03-10 09:34:00,76.31,76.32,76.26,76.27,261800000.0
2009-03-10 09:35:00,76.27,76.27,76.2,76.25,318800000.0
2009-03-10 09:36:00,76.26,76.26,76.23,76.25,121200000.0
2009-03-10 09:37:00,76.225,76.25,76.21,76.25,114400000.0
2009-03-10 09:38:00,76.25,76.28,76.225,76.26,170200000.0
2009-03-10 09:39:00,76.27,76.3,76.26,76.3,106800000.0
2009-03-10 09:40:00,76.28,76.28,76.25,76.265,201000000.0
2009-03-10 09:41:00,76.27,76.345,76.25,76.32,230200000.0
2009-03-10 09:42:00,76.32,76.375,76.315,76.34,218200000.0
2009-03-10 09:43:00,76.34,76.34,76.305,76.32,48600000.0
2009-03-10 09:44:00,76.32,76.35,76.315,76.35,114200000.0
2009-03-10 09:45:00,76.35,76.4,76.35,76.365,212800000.0
2009-03-10 09:46:00,76.36,76.365,76.345,76.345,25000000.0
2009-03-10 09:47:00,76.34,76.39,76.34,76.38,181200000.0
2009-03-10 09:48:00,76.385,76.39,76.36,76.36,166800000.0
2009-03-10 09:49:00,76.36,76.38,76.355,76.36,110800000.0
2009-03-10 09:50:00,76.36,76.37,76.355,76.36,100800000.0
2009-03-10 09:51:00,76.36,76.395,76.36,76.385,170600000.0
2009-03-10 09:52:00,76.385,76.4,76.365,76.37,188400000.0
2009-03-10 09:53:00,76.37,76.38,76.365,76.38,115200000.0
2009-03-10 09:54:00,76.38,76.41,76.375,76.41,185000000.0
2009-03-10 09:55:00,76.41,76.415,76.39,76.395,165400000.0
2009-03-10 09:56:00,76.395,76.43,76.385,76.385,236400000.0
2009-03-10 09:57:00,76.38,76.47,76.38,76.455,224400000.0
2009-03-10 09:58:00,76.455,76.475,76.435,76.46,183200000.0
2009-03-10 09:59:00,76.46,76.48,76.445,76.445,192600000.0
2009-03-10 10:00:00,76.445,76.48,76.425,76.46,245000000.0
2009-03-10 10:01:00,76.465,76.505,76.465,76.485,314600000.0
2009-03-10 10:02:00,76.485,76.5,76.445,76.455,295600000.0
2009-03-10 10:03:00,76.465,76.49,76.43,76.43,316000000.0
2009-03-10 10:04:00,76.43,76.47,76.425,76.465,231400000.0
2009-03-10 10:05:00,76.465,76.47,76.395,76.395,198400000.0
2009-03-10 10:06:00,76.4,76.42,76.38,76.385,99600000.0
2009-03-10 10:07:00,76.385,76.395,76.31,76.335,278600000.0
2009-03-10 10:08:00,76.335,76.375,76.31,76.35,282800000.0
2009-03-10 10:09:00,76.36,76.385,76.35,76.385,269400000.0
2009-03-10 10:10:00,76.385,76.405,76.375,76.39,160600000.0
2009-03-10 10:11:00,76.39,76.39,76.24,76.25,314000000.0
2009-03-10 10:12:00,76.24,76.3,76.23,76.265,237600000.0
2009-03-10 10:13:00,76.265,76.32,76.26,76.295,148400000.0
2009-03-10 10:14:00,76.29,76.315,76.29,76.31,164600000.0
2009-03-10 10:15:00,76.31,76.33,76.29,76.305,117400000.0
2009-03-10 10:16:00,76.31,76.395,76.31,76.345,281200000.0
2009-03-10 10:17:00,76.35,76.4,76.34,76.385,192000000.0
2009-03-10 10:18:00,76.38,76.39,76.365,76.37,247000000.0
2009-03-10 10:19:00,76.37,76.435,76.365,76.375,233600000.0
2009-03-10 10:20:00,76.375,76.375,76.28,76.29,364600000.0
2009-03-10 10:21:00,76.28,76.31,76.25,76.31,273000000.0
2009-03-10 10:22:00,76.315,76.35,76.315,76.34,167000000.0
2009-03-10 10:23:00,76.35,76.36,76.325,76.36,127200000.0
2009-03-10 10:24:00,76.36,76.38,76.335,76.345,235400000.0
2009-03-10 10:25:00,76.345,76.37,76.29,76.37,290800000.0
2009-03-10 10:26:00,76.375,76.39,76.345,76.385,249000000.0
2009-03-10 10:27:00,76.395,76.48,76.375,76.46,321600000.0
2009-03-10 10:28:00,76.465,76.51,76.455,76.5,221600000.0
2009-03-10 10:29:00,76.5,76.5,76.43,76.43,202200000.0
2009-03-10 10:30:00,76.43,76.48,76.43,76.475,238800000.0
2009-03-10 10:31:00,76.475,76.5,76.45,76.485,192400000.0
2009-03-10 10:32:00,76.48,76.49,76.425,76.46,230800000.0
2009-03-10 10:33:00,76.45,76.46,76.425,76.455,204400000.0
2009-03-10 10:34:00,76.455,76.47,76.43,76.44,186200000.0
2009-03-10 10:35:00,76.435,76.46,76.435,76.45,92600000.0
2009-03-10 10:36:00,76.445,76.47,76.44,76.465,208600000.0
2009-03-10 10:37:00,76.465,76.495,76.46,76.48,163200000.0
2009-03-10 10:38:00,76.48,76.51,76.48,76.51,93200000.0
2009-03-10 10:39:00,76.51,76.545,76.5,76.54,210000000.0
2009-03-10 10:40:00,76.54,76.635,76.535,76.625,382800000.0
2009-03-10 10:41:00,76.625,76.665,76.615,76.62,197200000.0
2009-03-10 10:42:00,76.62,76.64,76.59,76.615,244600000.0
2009-03-10 10:43:00,76.62,76.635,76.585,76.605,178800000.0
2009-03-10 10:44:00,76.605,76.62,76.59,76.61,232400000.0
2009-03-10 10:45:00,76.61,76.615,76.565,76.59,258000000.0
2009-03-10 10:46:00,76.59,76.605,76.565,76.575,89200000.0
2009-03-10 10:47:00,76.575,76.58,76.555,76.565,114800000.0
2009-03-10 10:48:00,76.565,76.58,76.53,76.545,202000000.0
2009-03-10 10:49:00,76.545,76.58,76.525,76.575,261200000.0
2009-03-10 10:50:00,76.565,76.585,76.51,76.525,356400000.0
2009-03-10 10:51:00,76.53,76.57,76.52,76.545,155200000.0
2009-03-10 10:52:00,76.545,76.58,76.53,76.57,152400000.0
2009-03-10 10:53:00,76.57,76.585,76.54,76.55,190400000.0
2009-03-10 10:54:00,76.55,76.61,76.545,76.595,170200000.0
2009-03-10 10:55:00,76.6,76.605,76.565,76.565,122800000.0
2009-03-10 10:56:00,76.565,76.575,76.5,76.5,147800000.0
2009-03-10 10:57:00,76.5,76.555,76.495,76.53,160400000.0
2009-03-10 10:58:00,76.53,76.53,76.505,76.51,202400000.0
2009-03-10 10:59:00,76.51,76.52,76.435,76.435,356600000.0
2009-03-10 11:00:00,76.445,76.455,76.42,76.425,189400000.0
2009-03-10 11:01:00,76.425,76.425,76.305,76.335,319800000.0
2009-03-10 11:02:00,76.335,76.385,76.315,76.385,319400000.0
2009-03-10 11:03:00,76.385,76.42,76.35,76.36,330600000.0
2009-03-10 11:04:00,76.365,76.385,76.35,76.37,286400000.0
2009-03-10 11:05:00,76.37,76.385,76.34,76.355,256200000.0
2009-03-10 11:06:00,76.355,76.425,76.34,76.41,183600000.0
2009-03-10 11:07:00,76.415,76.445,76.41,76.445,128800000.0
2009-03-10 11:08:00,76.445,76.465,76.395,76.405,265200000.0
2009-03-10 11:09:00,76.405,76.44,76.4,76.405,150200000.0
2009-03-10 11:10:00,76.405,76.415,76.36,76.39,160200000.0
2009-03-10 11:11:00,76.395,76.4,76.36,76.38,163600000.0
2009-03-10 11:12:00,76.375,76.405,76.37,76.38,102000000.0
2009-03-10 11:13:00,76.38,76.39,76.37,76.385,156800000.0
2009-03-10 11:14:00,76.39,76.39,76.34,76.345,118200000.0
2009-03-10 11:15:00,76.345,76.365,76.345,76.355,108800000.0
2009-03-10 11:16:00,76.355,76.355,76.295,76.325,130200000.0
2009-03-10 11:17:00,76.325,76.365,76.325,76.345,140400000.0
2009-03-10 11:18:00,76.345,76.355,76.3,76.305,239600000.0
2009-03-10 11:19:00,76.305,76.355,76.295,76.33,157400000.0
2009-03-10 11:20:00,76.325,76.34,76.205,76.205,188800000.0
2009-03-10 11:21:00,76.21,76.295,76.2,76.225,312600000.0
2009-03-10 11:22:00,76.225,76.255,76.22,76.25,186800000.0
2009-03-10 11:23:00,76.26,76.285,76.24,76.28,237400000.0
2009-03-10 11:24:00,76.275,76.285,76.245,76.285,141000000.0
2009-03-10 11:25:00,76.295,76.35,76.295,76.335,224400000.0
2009-03-10 11:26:00,76.34,76.385,76.34,76.38,138400000.0
2009-03-10 11:27:00,76.38,76.39,76.36,76.375,97600000.0
2009-03-10 11:28:00,76.37,76.395,76.37,76.38,44800000.0
2009-03-10 11:29:00,76.385,76.405,76.355,76.385,203000000.0
2009-03-10 11:30:00,76.38,76.405,76.34,76.355,215200000.0
2009-03-10 11:31:00,76.35,76.355,76.295,76.3,186000000.0
2009-03-10 11:32:00,76.3,76.345,76.285,76.33,114200000.0
2009-03-10 11:33:00,76.33,76.36,76.285,76.355,239000000.0
2009-03-10 11:34:00,76.345,76.345,76.305,76.305,123000000.0
2009-03-10 11:35:00,76.305,76.335,76.305,76.32,110000000.0
2009-03-10 11:36:00,76.32,76.36,76.32,76.36,136000000.0
2009-03-10 11:37:00,76.36,76.36,76.315,76.32,38000000.0
2009-03-10 11:38:00,76.32,76.36,76.32,76.33,90800000.0
2009-03-10 11:39:00,76.33,76.33,76.29,76.325,173800000.0
2009-03-10 11:40:00,76.315,76.325,76.245,76.29,246800000.0
2009-03-10 11:41:00,76.29,76.32,76.275,76.305,161600000.0
2009-03-10 11:42:00,76.3,76.32,76.3,76.32,131600000.0
2009-03-10 11:43:00,76.32,76.33,76.3,76.3,99400000.0
2009-03-10 11:44:00,76.3,76.325,76.3,76.32,120400000.0
2009-03-10 11:45:00,76.32,76.325,76.295,76.295,87200000.0
2009-03-10 11:46:00,76.3,76.31,76.285,76.29,172800000.0
2009-03-10 11:47:00,76.29,76.3,76.28,76.28,141400000.0
2009-03-10 11:48:00,76.28,76.31,76.28,76.29,161000000.0
2009-03-10 11:49:00,76.295,76.33,76.255,76.29,206100000.0
2009-03-10 11:50:00,76.29,76.3,76.255,76.27,195400000.0
2009-03-10 11:51:00,76.26,76.28,76.26,76.27,31800000.0
2009-03-10 11:52:00,76.28,76.31,76.27,76.305,51200000.0
2009-03-10 11:53:00,76.305,76.31,76.295,76.31,87400000.0
2009-03-10 11:54:00,76.305,76.31,76.23,76.24,132400000.0
2009-03-10 11:55:00,76.24,76.26,76.225,76.26,127800000.0
2009-03-10 11:56:00,76.26,76.275,76.23,76.23,216800000.0
2009-03-10 11:57:00,76.22,76.24,76.165,76.18,296800000.0
2009-03-10 11:58:00,76.195,76.225,76.18,76.195,133200000.0
2009-03-10 11:59:00,76.19,76.205,76.165,76.195,239800000.0
2009-03-10 12:00:00,76.19,76.22,76.16,76.19,238200000.0
2009-03-10 12:01:00,76.19,76.2,76.12,76.2,217000000.0
2009-03-10 12:02:00,76.2,76.225,76.17,76.22,269800000.0
2009-03-10 12:03:00,76.2,76.27,76.195,76.24,297400000.0
2009-03-10 12:04:00,76.23,76.245,76.22,76.225,150600000.0
2009-03-10 12:05:00,76.225,76.245,76.145,76.175,270600000.0
2009-03-10 12:06:00,76.18,76.235,76.175,76.235,310800000.0
2009-03-10 12:07:00,76.245,76.25,76.17,76.21,217400000.0
2009-03-10 12:08:00,76.225,76.27,76.215,76.215,201200000.0
2009-03-10 12:09:00,76.225,76.24,76.175,76.195,319000000.0
2009-03-10 12:10:00,76.195,76.215,76.175,76.185,268800000.0
2009-03-10 12:11:00,76.185,76.19,76.175,76.19,141000000.0
2009-03-10 12:12:00,76.19,76.21,76.165,76.18,281000000.0
2009-03-10 12:13:00,76.16,76.17,76.145,76.15,270000000.0
2009-03-10 12:14:00,76.15,76.155,76.13,76.135,96200000.0
2009-03-10 12:15:00,76.135,76.205,76.135,76.195,231400000.0
2009-03-10 12:16:00,76.195,76.2,76.165,76.185,117200000.0
2009-03-10 12:17:00,76.185,76.22,76.17,76.195,226800000.0
2009-03-10 12:18:00,76.19,76.2,76.175,76.195,145200000.0
2009-03-10 12:19:00,76.195,76.24,76.195,76.23,172600000.0
2009-03-10 12:20:00,76.23,76.265,76.23,76.265,185200000.0
2009-03-10 12:21:00,76.26,76.28,76.25,76.25,126600000.0
2009-03-10 12:22:00,76.25,76.265,76.21,76.21,165800000.0
2009-03-10 12:23:00,76.215,76.225,76.21,76.22,45000000.0
2009-03-10 12:24:00,76.225,76.245,76.205,76.215,133200000.0
2009-03-10 12:25:00,76.23,76.235,76.21,76.215,98200000.0
2009-03-10 12:26:00,76.215,76.245,76.2,76.225,130200000.0
2009-03-10 12:27:00,76.23,76.26,76.22,76.255,108600000.0
2009-03-10 12:28:00,76.26,76.285,76.245,76.28,156800000.0
2009-03-10 12:29:00,76.28,76.29,76.25,76.28,214200000.0
2009-03-10 12:30:00,76.285,76.31,76.28,76.305,121200000.0
2009-03-10 12:31:00,76.31,76.32,76.29,76.305,147600000.0
2009-03-10 12:32:00,76.3,76.3,76.22,76.24,148600000.0
2009-03-10 12:33:00,76.24,76.265,76.24,76.26,53200000.0
2009-03-10 12:34:00,76.26,76.29,76.25,76.255,136800000.0
2009-03-10 12:35:00,76.255,76.27,76.215,76.215,152400000.0
2009-03-10 12:36:00,76.22,76.255,76.215,76.255,145200000.0
2009-03-10 12:37:00,76.255,76.29,76.24,76.25,162000000.0
2009-03-10 12:38:00,76.25,76.27,76.21,76.22,284400000.0
2009-03-10 12:39:00,76.225,76.235,76.19,76.205,141600000.0
2009-03-10 12:40:00,76.21,76.25,76.205,76.25,167400000.0
2009-03-10 12:41:00,76.25,76.255,76.22,76.24,229000000.0
2009-03-10 12:42:00,76.24,76.245,76.225,76.24,134000000.0
2009-03-10 12:43:00,76.24,76.24,76.22,76.225,110200000.0
2009-03-10 12:44:00,76.225,76.225,76.21,76.22,109000000.0
2009-03-10 12:45:00,76.22,76.245,76.21,76.245,178000000.0
2009-03-10 12:46:00,76.24,76.255,76.2,76.225,204600000.0
2009-03-10 12:47:00,76.24,76.245,76.225,76.225,94800000.0
2009-03-10 12:48:00,76.225,76.23,76.195,76.205,117400000.0
2009-03-10 12:49:00,76.2,76.2,76.155,76.175,141400000.0
2009-03-10 12:50:00,76.175,76.23,76.175,76.21,165400000.0
2009-03-10 12:51:00,76.205,76.225,76.15,76.155,245300000.0
2009-03-10 12:52:00,76.16,76.16,76.09,76.12,351200000.0
2009-03-10 12:53:00,76.12,76.195,76.095,76.175,326800000.0
2009-03-10 12:54:00,76.17,76.26,76.17,76.235,339700000.0
2009-03-10 12:55:00,76.25,76.28,76.2,76.215,337200000.0
2009-03-10 12:56:00,76.215,76.24,76.205,76.235,179800000.0
2009-03-10 12:57:00,76.235,76.25,76.22,76.225,105000000.0
2009-03-10 12:58:00,76.225,76.235,76.215,76.23,102400000.0
2009-03-10 12:59:00,76.23,76.265,76.225,76.24,142200000.0
2009-03-10 13:00:00,76.245,76.25,76.22,76.23,94200000.0
2009-03-10 13:01:00,76.235,76.275,76.235,76.235,115600000.0
2009-03-10 13:02:00,76.24,76.28,76.225,76.225,195600000.0
2009-03-10 13:03:00,76.21,76.21,76.14,76.18,185800000.0
2009-03-10 13:04:00,76.185,76.19,76.16,76.17,206000000.0
2009-03-10 13:05:00,76.175,76.18,76.15,76.15,94400000.0
2009-03-10 13:06:00,76.15,76.205,76.15,76.185,277800000.0
2009-03-10 13:07:00,76.185,76.23,76.185,76.21,202800000.0
2009-03-10 13:08:00,76.21,76.23,76.2,76.225,48200000.0
2009-03-10 13:09:00,76.225,76.25,76.2,76.215,194200000.0
2009-03-10 13:10:00,76.21,76.22,76.16,76.19,293000000.0
2009-03-10 13:11:00,76.19,76.215,76.19,76.19,85600000.0
2009-03-10 13:12:00,76.19,76.205,76.18,76.2,34600000.0
2009-03-10 13:13:00,76.19,76.195,76.175,76.175,118400000.0
2009-03-10 13:14:00,76.17,76.175,76.135,76.14,181200000.0
2009-03-10 13:15:00,76.135,76.18,76.135,76.18,173000000.0
2009-03-10 13:16:00,76.185,76.23,76.185,76.2,243600000.0
2009-03-10 13:17:00,76.2,76.2,76.15,76.165,77600000.0
2009-03-10 13:18:00,76.165,76.18,76.16,76.17,61800000.0
2009-03-10 13:19:00,76.155,76.165,76.155,76.155,29400000.0
2009-03-10 13:20:00,76.155,76.16,76.15,76.16,73200000.0
2009-03-10 13:21:00,76.18,76.185,76.165,76.185,69000000.0
2009-03-10 13:22:00,76.18,76.195,76.175,76.175,63200000.0
2009-03-10 13:23:00,76.18,76.215,76.18,76.2,36400000.0
2009-03-10 13:24:00,76.205,76.205,76.17,76.185,114800000.0
2009-03-10 13:25:00,76.185,76.195,76.13,76.13,188000000.0
2009-03-10 13:26:00,76.13,76.15,76.12,76.13,107400000.0
2009-03-10 13:27:00,76.13,76.14,76.12,76.125,68400000.0
2009-03-10 13:28:00,76.12,76.13,76.075,76.075,167800000.0
2009-03-10 13:29:00,76.075,76.1,76.07,76.08,187000000.0
2009-03-10 13:30:00,76.075,76.12,76.065,76.105,214200000.0
2009-03-10 13:31:00,76.105,76.105,76.085,76.1,90600000.0
2009-03-10 13:32:00,76.1,76.11,76.085,76.09,154800000.0
2009-03-10 13:33:00,76.09,76.09,76.07,76.08,69200000.0
2009-03-10 13:34:00,76.08,76.14,76.08,76.14,239600000.0
2009-03-10 13:35:00,76.13,76.2,76.12,76.18,175400000.0
2009-03-10 13:36:00,76.17,76.18,76.155,76.155,117000000.0
2009-03-10 13:37:00,76.155,76.155,76.135,76.15,47800000.0
2009-03-10 13:38:00,76.15,76.15,76.13,76.13,45800000.0
2009-03-10 13:39:00,76.135,76.14,76.11,76.125,150000000.0
2009-03-10 13:40:00,76.115,76.125,76.09,76.11,206800000.0
2009-03-10 13:41:00,76.11,76.14,76.11,76.135,64600000.0
2009-03-10 13:42:00,76.135,76.18,76.12,76.18,98200000.0
2009-03-10 13:43:00,76.18,76.2,76.14,76.155,309000000.0
2009-03-10 13:44:00,76.16,76.16,76.14,76.145,133000000.0
2009-03-10 13:45:00,76.14,76.15,76.13,76.13,48000000.0
2009-03-10 13:46:00,76.125,76.13,76.12,76.13,12600000.0
2009-03-10 13:47:00,76.13,76.15,76.13,76.15,50400000.0
2009-03-10 13:48:00,76.15,76.175,76.15,76.17,88600000.0
2009-03-10 13:49:00,76.17,76.205,76.17,76.2,74200000.0
2009-03-10 13:50:00,76.205,76.22,76.205,76.22,34600000.0
2009-03-10 13:51:00,76.215,76.23,76.2,76.21,123600000.0
2009-03-10 13:52:00,76.21,76.235,76.21,76.235,42200000.0
2009-03-10 13:53:00,76.235,76.24,76.22,76.225,126000000.0
2009-03-10 13:54:00,76.22,76.255,76.22,76.255,120600000.0
2009-03-10 13:55:00,76.25,76.27,76.235,76.26,166800000.0
2009-03-10 13:56:00,76.26,76.29,76.26,76.285,99400000.0
2009-03-10 13:57:00,76.285,76.33,76.285,76.29,201600000.0
2009-03-10 13:58:00,76.29,76.325,76.28,76.325,151200000.0
2009-03-10 13:59:00,76.315,76.37,76.315,76.34,152000000.0
2009-03-10 14:00:00,76.33,76.34,76.31,76.325,189400000.0
2009-03-10 14:01:00,76.325,76.35,76.32,76.335,128600000.0
2009-03-10 14:02:00,76.34,76.35,76.335,76.35,62200000.0
2009-03-10 14:03:00,76.345,76.36,76.345,76.355,46400000.0
2009-03-10 14:04:00,76.355,76.42,76.355,76.41,145400000.0
2009-03-10 14:05:00,76.405,76.42,76.39,76.415,141000000.0
2009-03-10 14:06:00,76.41,76.47,76.41,76.46,206200000.0
2009-03-10 14:07:00,76.46,76.46,76.43,76.45,175600000.0
2009-03-10 14:08:00,76.455,76.475,76.445,76.465,171000000.0
2009-03-10 14:09:00,76.465,76.475,76.45,76.465,200600000.0
2009-03-10 14:10:00,76.465,76.485,76.45,76.455,161800000.0
2009-03-10 14:11:00,76.455,76.46,76.44,76.45,108400000.0
2009-03-10 14:12:00,76.45,76.46,76.435,76.445,119600000.0
2009-03-10 14:13:00,76.445,76.54,76.44,76.495,295000000.0
2009-03-10 14:14:00,76.49,76.52,76.485,76.51,280600000.0
2009-03-10 14:15:00,76.51,76.54,76.5,76.52,239800000.0
2009-03-10 14:16:00,76.505,76.55,76.47,76.515,358600000.0
2009-03-10 14:17:00,76.51,76.575,76.505,76.575,258200000.0
2009-03-10 14:18:00,76.57,76.58,76.56,76.565,263200000.0
2009-03-10 14:19:00,76.575,76.575,76.545,76.555,233800000.0
2009-03-10 14:20:00,76.555,76.555,76.485,76.5,275400000.0
2009-03-10 14:21:00,76.5,76.505,76.485,76.49,167000000.0
2009-03-10 14:22:00,76.49,76.49,76.445,76.45,203200000.0
2009-03-10 14:23:00,76.455,76.455,76.355,76.37,295400000.0
2009-03-10 14:24:00,76.37,76.39,76.3,76.35,305600000.0
2009-03-10 14:25:00,76.365,76.42,76.365,76.38,293800000.0
2009-03-10 14:26:00,76.38,76.415,76.375,76.405,259000000.0
2009-03-10 14:27:00,76.405,76.41,76.3,76.365,360800000.0
2009-03-10 14:28:00,76.37,76.4,76.34,76.385,389000000.0
2009-03-10 14:29:00,76.385,76.39,76.275,76.285,267600000.0
2009-03-10 14:30:00,76.285,76.335,76.25,76.265,362000000.0
2009-03-10 14:31:00,76.265,76.33,76.26,76.315,352400000.0
2009-03-10 14:32:00,76.32,76.37,76.31,76.355,307200000.0
2009-03-10 14:33:00,76.345,76.375,76.34,76.365,362200000.0
2009-03-10 14:34:00,76.365,76.38,76.345,76.345,277600000.0
2009-03-10 14:35:00,76.345,76.35,76.31,76.335,319000000.0
2009-03-10 14:36:00,76.33,76.35,76.3,76.33,286800000.0
2009-03-10 14:37:00,76.33,76.41,76.32,76.385,295800000.0
2009-03-10 14:38:00,76.385,76.395,76.345,76.385,155000000.0
2009-03-10 14:39:00,76.38,76.42,76.36,76.375,319600000.0
2009-03-10 14:40:00,76.37,76.42,76.36,76.385,373800000.0
2009-03-10 14:41:00,76.4,76.42,76.38,76.39,362800000.0
2009-03-10 14:42:00,76.39,76.4,76.355,76.37,234600000.0
2009-03-10 14:43:00,76.37,76.37,76.335,76.34,88600000.0
2009-03-10 14:44:00,76.34,76.345,76.28,76.28,202800000.0
2009-03-10 14:45:00,76.28,76.45,76.25,76.45,444200000.0
2009-03-10 14:46:00,76.445,76.46,76.38,76.405,392800000.0
2009-03-10 14:47:00,76.41,76.42,76.315,76.35,342400000.0
2009-03-10 14:48:00,76.35,76.4,76.33,76.375,447000000.0
2009-03-10 14:49:00,76.38,76.43,76.35,76.35,262600000.0
2009-03-10 14:50:00,76.35,76.36,76.31,76.34,302200000.0
2009-03-10 14:51:00,76.34,76.37,76.34,76.35,220800000.0
2009-03-10 14:52:00,76.35,76.37,76.325,76.335,220000000.0
2009-03-10 14:53:00,76.34,76.38,76.33,76.36,245200000.0
2009-03-10 14:54:00,76.36,76.405,76.35,76.39,291800000.0
2009-03-10 14:55:00,76.39,76.55,76.39,76.53,404200000.0
2009-03-10 14:56:00,76.53,76.6,76.52,76.56,403400000.0
2009-03-10 14:57:00,76.555,76.63,76.535,76.575,385200000.0
2009-03-10 14:58:00,76.575,76.59,76.515,76.59,308000000.0
2009-03-10 14:59:00,76.59,76.605,76.435,76.45,417600000.0
2009-03-10 15:00:00,76.45,76.56,76.45,76.48,491600000.0
2009-03-10 15:01:00,76.49,76.495,76.39,76.39,377300000.0
2009-03-10 15:02:00,76.395,76.46,76.395,76.395,351400000.0
2009-03-10 15:03:00,76.395,76.45,76.38,76.45,333200000.0
2009-03-10 15:04:00,76.455,76.48,76.39,76.4,414200000.0
2009-03-10 15:05:00,76.405,76.49,76.39,76.48,301200000.0
2009-03-10 15:06:00,76.48,76.51,76.465,76.505,136600000.0
2009-03-10 15:07:00,76.505,76.51,76.455,76.47,199400000.0
2009-03-10 15:08:00,76.465,76.53,76.465,76.48,207000000.0
2009-03-10 15:09:00,76.48,76.5,76.45,76.49,267400000.0
2009-03-10 15:10:00,76.49,76.52,76.485,76.485,121200000.0
2009-03-10 15:11:00,76.485,76.51,76.47,76.48,292400000.0
2009-03-10 15:12:00,76.48,76.58,76.45,76.485,441000000.0
2009-03-10 15:13:00,76.485,76.51,76.47,76.51,250600000.0
2009-03-10 15:14:00,76.495,76.56,76.49,76.53,307400000.0
2009-03-10 15:15:00,76.53,76.7,76.525,76.67,523800000.0
2009-03-10 15:16:00,76.675,76.72,76.665,76.68,268900000.0
2009-03-10 15:17:00,76.68,76.685,76.65,76.67,238800000.0
2009-03-10 15:18:00,76.67,76.67,76.655,76.67,45600000.0
2009-03-10 15:19:00,76.67,76.67,76.64,76.65,139600000.0
2009-03-10 15:20:00,76.66,76.67,76.65,76.65,139200000.0
2009-03-10 15:21:00,76.65,76.66,76.635,76.66,107400000.0
2009-03-10 15:22:00,76.655,76.66,76.63,76.635,224000000.0
2009-03-10 15:23:00,76.635,76.655,76.615,76.615,226600000.0
2009-03-10 15:24:00,76.615,76.64,76.61,76.64,91200000.0
2009-03-10 15:25:00,76.635,76.635,76.48,76.53,341200000.0
2009-03-10 15:26:00,76.53,76.58,76.51,76.53,467600000.0
2009-03-10 15:27:00,76.52,76.595,76.515,76.53,397400000.0
2009-03-10 15:28:00,76.525,76.57,76.52,76.55,249200000.0
2009-03-10 15:29:00,76.55,76.55,76.465,76.47,320200000.0
2009-03-10 15:30:00,76.47,76.51,76.435,76.505,326800000.0
2009-03-10 15:31:00,76.505,76.52,76.47,76.52,340200000.0
2009-03-10 15:32:00,76.51,76.57,76.51,76.51,253000000.0
2009-03-10 15:33:00,76.51,76.52,76.49,76.49,353200000.0
2009-03-10 15:34:00,76.49,76.52,76.49,76.5,178400000.0
2009-03-10 15:35:00,76.5,76.545,76.49,76.535,306600000.0
2009-03-10 15:36:00,76.535,76.55,76.495,76.52,292200000.0
2009-03-10 15:37:00,76.52,76.615,76.52,76.605,355000000.0
2009-03-10 15:38:00,76.61,76.63,76.57,76.63,375400000.0
2009-03-10 15:39:00,76.635,76.73,76.635,76.71,429400000.0
2009-03-10 15:40:00,76.71,76.78,76.67,76.76,459200000.0
2009-03-10 15:41:00,76.77,76.8,76.75,76.78,272000000.0
2009-03-10 15:42:00,76.77,76.78,76.74,76.76,386800000.0
2009-03-10 15:43:00,76.77,76.77,76.73,76.76,336200000.0
2009-03-10 15:44:00,76.765,76.89,76.765,76.88,413600000.0
2009-03-10 15:45:00,76.89,76.94,76.845,76.93,488200000.0
2009-03-10 15:46:00,76.92,76.93,76.88,76.915,303800000.0
2009-03-10 15:47:00,76.925,76.95,76.91,76.92,378600000.0
2009-03-10 15:48:00,76.925,76.99,76.89,76.98,406400000.0
2009-03-10 15:49:00,76.98,76.98,76.93,76.935,313200000.0
2009-03-10 15:50:00,76.94,76.94,76.89,76.895,323600001.0
2009-03-10 15:51:00,76.9,76.94,76.89,76.925,227400000.0
2009-03-10 15:52:00,76.94,76.95,76.905,76.905,272800000.0
2009-03-10 15:53:00,76.905,76.98,76.86,76.98,494800000.0
2009-03-10 15:54:00,76.97,77.01,76.965,76.97,241200000.0
2009-03-10 15:55:00,76.965,76.975,76.94,76.95,292000000.0
2009-03-10 15:56:00,76.95,76.96,76.925,76.93,204600000.0
2009-03-10 15:57:00,76.93,76.95,76.9,76.94,253400000.0
2009-03-10 15:58:00,76.94,76.945,76.905,76.91,228000000.0
2009-03-10 15:59:00,76.905,76.92,76.905,76.91,341400000.0
2009-03-10 16:00:00,76.91,76.945,76.905,76.94,151200000.0
2009-03-10 16:01:00,76.935,76.965,76.935,76.95,102200000.0
2009-03-10 16:02:00,76.95,76.985,76.95,76.975,194200000.0
2009-03-10 16:03:00,76.965,77.015,76.96,76.99,196600000.0
2009-03-10 16:04:00,76.99,77.01,76.985,76.995,188800000.0
2009-03-10 16:05:00,76.995,76.995,76.94,76.945,224600000.0
2009-03-10 16:06:00,76.96,77.055,76.95,77.05,357000000.0
2009-03-10 16:07:00,77.055,77.105,77.04,77.05,358400000.0
2009-03-10 16:08:00,77.055,77.09,77.02,77.075,309400000.0
2009-03-10 16:09:00,77.075,77.16,77.075,77.15,412100000.0
2009-03-10 16:10:00,77.145,77.16,77.1,77.11,324000000.0
2009-03-10 16:11:00,77.11,77.13,77.09,77.11,330800000.0
2009-03-10 16:12:00,77.11,77.14,77.085,77.1,375400000.0
2009-03-10 16:13:00,77.1,77.13,77.09,77.11,258600000.0
2009-03-10 16:14:00,77.11,77.195,77.095,77.15,280600000.0
2009-03-10 16:15:00,77.16,77.22,77.145,77.175,309200000.0
2009-03-10 16:16:00,77.175,77.195,77.12,77.125,321400000.0
2009-03-10 16:17:00,77.12,77.13,77.065,77.075,373400000.0
2009-03-10 16:18:00,77.08,77.1,77.04,77.04,322400000.0
2009-03-10 16:19:00,77.05,77.05,77.02,77.04,403600000.0
2009-03-10 16:20:00,77.045,77.045,76.99,76.99,396400000.0
2009-03-10 16:21:00,76.99,77.02,76.99,77.02,264200000.0
2009-03-10 16:22:00,77.005,77.02,76.95,76.97,272200000.0
2009-03-10 16:23:00,76.97,77.01,76.95,76.99,384600000.0
2009-03-10 16:24:00,76.99,77.01,76.98,76.99,272000000.0
2009-03-10 16:25:00,76.98,77.03,76.97,77.005,440200000.0
2009-03-10 16:26:00,77.005,77.025,77.0,77.025,293800000.0
2009-03-10 16:27:00,77.025,77.03,77.01,77.03,237200000.0
2009-03-10 16:28:00,77.015,77.04,76.99,77.01,332000000.0
2009-03-10 16:29:00,76.99,77.05,76.985,77.04,277600000.0
2009-03-10 16:30:00,77.03,77.07,77.03,77.05,367000000.0
2009-03-10 16:31:00,77.05,77.055,76.995,77.05,325800000.0
2009-03-10 16:32:00,77.06,77.08,77.02,77.03,327000000.0
2009-03-10 16:33:00,77.02,77.03,76.98,77.005,401600000.0
2009-03-10 16:34:00,77.005,77.005,76.96,76.96,285600000.0
2009-03-10 16:35:00,76.96,76.98,76.92,76.94,216800000.0
2009-03-10 16:36:00,76.94,76.96,76.88,76.915,438600000.0
2009-03-10 16:37:00,76.93,76.95,76.885,76.89,233400000.0
2009-03-10 16:38:00,76.89,76.92,76.88,76.915,353000000.0
2009-03-10 16:39:00,76.91,76.98,76.91,76.96,199200000.0
2009-03-10 16:40:00,76.96,76.99,76.935,76.945,334600000.0
2009-03-10 16:41:00,76.945,76.97,76.94,76.96,363400000.0
2009-03-10 16:42:00,76.95,76.96,76.925,76.925,226600000.0
2009-03-10 16:43:00,76.92,76.99,76.92,76.96,271600000.0
2009-03-10 16:44:00,76.95,76.95,76.91,76.91,267600000.0
2009-03-10 16:45:00,76.915,76.94,76.91,76.94,266400000.0
2009-03-10 16:46:00,76.93,76.95,76.91,76.92,207200000.0
2009-03-10 16:47:00,76.91,76.935,76.9,76.9,103800000.0
2009-03-10 16:48:00,76.9,76.93,76.9,76.92,165600000.0
2009-03-10 16:49:00,76.93,76.97,76.91,76.945,269400000.0
2009-03-10 16:50:00,76.945,77.0,76.93,76.985,303800000.0
2009-03-10 16:51:00,76.995,77.02,76.93,76.99,344300000.0
2009-03-10 16:52:00,76.98,76.99,76.93,76.97,342400000.0
2009-03-10 16:53:00,76.95,77.0,76.95,76.98,226000000.0
2009-03-10 16:54:00,76.98,76.98,76.89,76.89,334400000.0
2009-03-10 16:55:00,76.89,76.95,76.89,76.92,199000000.0
2009-03-10 16:56:00,76.92,76.93,76.88,76.88,96800000.0
2009-03-10 16:57:00,76.88,76.895,76.88,76.885,60200000.0
2009-03-10 16:58:00,76.885,76.9,76.84,76.84,271800000.0
2009-03-10 16:59:00,76.835,76.9,76.835,76.865,402000000.0
2009-03-10 17:00:00,76.86,76.9,76.85,76.885,363600000.0
2009-03-10 17:01:00,76.875,76.9,76.86,76.86,254400000.0
2009-03-10 17:02:00,76.86,76.89,76.86,76.87,211200000.0
2009-03-10 17:03:00,76.87,76.89,76.84,76.85,101400000.0
2009-03-10 17:04:00,76.85,76.865,76.82,76.865,290200000.0
2009-03-10 17:05:00,76.87,76.9,76.86,76.89,216200000.0
2009-03-10 17:06:00,76.89,76.94,76.89,76.93,163500000.0
2009-03-10 17:07:00,76.93,76.94,76.89,76.935,247000000.0
2009-03-10 17:08:00,76.94,76.955,76.91,76.91,187200000.0
2009-03-10 17:09:00,76.91,76.93,76.89,76.905,311100000.0
2009-03-10 17:10:00,76.9,76.91,76.89,76.895,345600000.0
2009-03-10 17:11:00,76.89,76.975,76.89,76.965,382400000.0
2009-03-10 17:12:00,76.96,76.97,76.9,76.915,406400000.0
2009-03-10 17:13:00,76.92,76.975,76.92,76.955,307200000.0
2009-03-10 17:14:00,76.965,76.995,76.96,76.98,195200000.0
2009-03-10 17:15:00,76.975,77.0,76.97,77.0,149400000.0
2009-03-10 17:16:00,77.0,77.0,76.96,76.975,245400000.0
2009-03-10 17:17:00,76.975,76.99,76.975,76.98,167400000.0
2009-03-10 17:18:00,76.985,77.005,76.975,76.975,142800000.0
2009-03-10 17:19:00,76.975,76.99,76.945,76.96,216800000.0
2009-03-10 17:20:00,76.96,77.0,76.955,77.0,221000000.0
2009-03-10 17:21:00,77.0,77.02,76.945,76.95,264000000.0
2009-03-10 17:22:00,76.95,76.97,76.915,76.915,191800000.0
2009-03-10 17:23:00,76.92,76.96,76.9,76.96,386400000.0
2009-03-10 17:24:00,76.95,76.96,76.93,76.955,242800000.0
2009-03-10 17:25:00,76.955,77.0,76.93,76.98,247800000.0
2009-03-10 17:26:00,76.985,77.0,76.93,76.93,208600000.0
2009-03-10 17:27:00,76.93,76.945,76.87,76.9,302400000.0
2009-03-10 17:28:00,76.9,76.95,76.87,76.95,373600000.0
2009-03-10 17:29:00,76.95,76.985,76.93,76.93,238000000.0
2009-03-10 17:30:00,76.93,76.93,76.89,76.9,136800000.0
2009-03-10 17:31:00,76.9,76.93,76.895,76.925,182000000.0
2009-03-10 17:32:00,76.925,76.98,76.92,76.945,212800000.0
2009-03-10 17:33:00,76.945,76.955,76.93,76.955,258200000.0
2009-03-10 17:34:00,76.955,77.0,76.955,77.0,147400000.0
2009-03-10 17:35:00,77.0,77.0,76.955,76.96,182000000.0
2009-03-10 17:36:00,76.98,77.0,76.97,77.0,142800000.0
2009-03-10 17:37:00,77.005,77.06,77.0,77.035,271200000.0
2009-03-10 17:38:00,77.035,77.055,76.96,76.98,335400000.0
2009-03-10 17:39:00,76.98,76.99,76.915,76.915,362600000.0
2009-03-10 17:40:00,76.915,76.96,76.9,76.93,431400000.0
2009-03-10 17:41:00,76.93,76.94,76.9,76.91,208400000.0
2009-03-10 17:42:00,76.91,76.91,76.89,76.89,137600000.0
2009-03-10 17:43:00,76.89,76.89,76.86,76.87,220200000.0
2009-03-10 17:44:00,76.86,76.87,76.83,76.85,264400000.0
2009-03-10 17:45:00,76.84,76.87,76.84,76.86,191000000.0
2009-03-10 17:46:00,76.865,76.89,76.845,76.86,187000000.0
2009-03-10 17:47:00,76.85,76.86,76.82,76.845,296600000.0
2009-03-10 17:48:00,76.845,76.885,76.82,76.875,325600000.0
2009-03-10 17:49:00,76.88,76.895,76.85,76.865,180400000.0
2009-03-10 17:50:00,76.865,76.9,76.84,76.84,242400000.0
2009-03-10 17:51:00,76.84,76.885,76.84,76.885,112000000.0
2009-03-10 17:52:00,76.885,76.895,76.84,76.86,204600000.0
2009-03-10 17:53:00,76.86,76.87,76.84,76.84,135200000.0
2009-03-10 17:54:00,76.84,76.86,76.84,76.84,119800000.0
2009-03-10 17:55:00,76.84,76.85,76.81,76.85,246000000.0
2009-03-10 17:56:00,76.84,76.86,76.825,76.855,184200000.0
2009-03-10 17:57:00,76.855,76.94,76.85,76.92,388400000.0
2009-03-10 17:58:00,76.92,76.98,76.915,76.915,310000000.0
2009-03-10 17:59:00,76.915,76.915,76.84,76.86,464800000.0
2009-03-10 18:00:00,76.86,76.94,76.86,76.915,333200000.0
2009-03-10 18:01:00,76.92,76.975,76.91,76.975,296000000.0
2009-03-10 18:02:00,76.975,76.98,76.93,76.935,222400000.0
2009-03-10 18:03:00,76.935,76.95,76.9,76.92,199200000.0
2009-03-10 18:04:00,76.91,76.945,76.91,76.915,290800000.0
2009-03-10 18:05:00,76.91,76.97,76.91,76.945,338400000.0
2009-03-10 18:06:00,76.94,76.95,76.895,76.895,280800000.0
2009-03-10 18:07:00,76.9,76.91,76.88,76.89,280800000.0
2009-03-10 18:08:00,76.9,76.93,76.81,76.825,296000000.0
2009-03-10 18:09:00,76.83,76.855,76.82,76.83,233800000.0
2009-03-10 18:10:00,76.835,76.85,76.83,76.835,203000000.0
2009-03-10 18:11:00,76.835,76.84,76.83,76.835,103200000.0
2009-03-10 18:12:00,76.835,76.84,76.81,76.82,137200000.0
2009-03-10 18:13:00,76.825,76.83,76.785,76.8,197800000.0
2009-03-10 18:14:00,76.79,76.82,76.78,76.8,259200000.0
2009-03-10 18:15:00,76.8,76.8,76.72,76.74,353200000.0
2009-03-10 18:16:00,76.73,76.76,76.72,76.74,172400000.0
2009-03-10 18:17:00,76.74,76.77,76.74,76.76,278400000.0
2009-03-10 18:18:00,76.76,76.78,76.75,76.77,223800000.0
2009-03-10 18:19:00,76.78,76.8,76.77,76.785,267600000.0
2009-03-10 18:20:00,76.785,76.785,76.735,76.76,276400000.0
2009-03-10 18:21:00,76.76,76.77,76.69,76.725,263200000.0
2009-03-10 18:22:00,76.725,76.75,76.72,76.73,340600000.0
2009-03-10 18:23:00,76.75,76.755,76.73,76.74,120200000.0
2009-03-10 18:24:00,76.73,76.75,76.705,76.74,233800000.0
2009-03-10 18:25:00,76.74,76.755,76.73,76.755,143800000.0
2009-03-10 18:26:00,76.755,76.76,76.71,76.75,239200000.0
2009-03-10 18:27:00,76.75,76.75,76.71,76.73,155000000.0
2009-03-10 18:28:00,76.72,76.75,76.705,76.73,251000000.0
2009-03-10 18:29:00,76.73,76.76,76.685,76.685,314600000.0
2009-03-10 18:30:00,76.68,76.7,76.67,76.69,272400000.0
2009-03-10 18:31:00,76.69,76.73,76.69,76.72,220600000.0
2009-03-10 18:32:00,76.73,76.74,76.69,76.695,141400000.0
2009-03-10 18:33:00,76.68,76.7,76.67,76.695,116200000.0
2009-03-10 18:34:00,76.685,76.72,76.685,76.71,181200000.0
2009-03-10 18:35:00,76.72,76.72,76.685,76.685,156400000.0
2009-03-10 18:36:00,76.685,76.73,76.685,76.72,114200000.0
2009-03-10 18:37:00,76.72,76.74,76.69,76.69,73000000.0
2009-03-10 18:38:00,76.7,76.7,76.68,76.68,29800000.0
2009-03-10 18:39:00,76.68,76.705,76.68,76.695,57800000.0
2009-03-10 18:40:00,76.685,76.71,76.68,76.71,206600000.0
2009-03-10 18:41:00,76.7,76.71,76.7,76.7,35800000.0
2009-03-10 18:42:00,76.71,76.71,76.66,76.67,204400000.0
2009-03-10 18:43:00,76.67,76.67,76.64,76.645,185200000.0
2009-03-10 18:44:00,76.65,76.66,76.63,76.63,188200000.0
2009-03-10 18:45:00,76.63,76.64,76.63,76.635,37000000.0
2009-03-10 18:46:00,76.635,76.65,76.615,76.64,139200000.0
2009-03-10 18:47:00,76.64,76.65,76.58,76.61,188000000.0
2009-03-10 18:48:00,76.61,76.63,76.605,76.62,199800000.0
2009-03-10 18:49:00,76.62,76.63,76.61,76.61,73200000.0
2009-03-10 18:50:00,76.605,76.63,76.605,76.615,68800000.0
2009-03-10 18:51:00,76.615,76.65,76.615,76.64,203400000.0
2009-03-10 18:52:00,76.645,76.67,76.645,76.655,229000000.0
2009-03-10 18:53:00,76.66,76.69,76.66,76.69,188600000.0
2009-03-10 18:54:00,76.685,76.69,76.665,76.67,174400000.0
2009-03-10 18:55:00,76.67,76.695,76.64,76.64,270600000.0
2009-03-10 18:56:00,76.635,76.66,76.635,76.65,195600000.0
2009-03-10 18:57:00,76.65,76.685,76.65,76.665,154000000.0
2009-03-10 18:58:00,76.66,76.685,76.66,76.68,156600000.0
2009-03-10 18:59:00,76.67,76.68,76.625,76.63,195600000.0
2009-03-10 19:00:00,76.63,76.68,76.625,76.68,186600000.0
2009-03-10 19:01:00,76.665,76.69,76.665,76.685,54200000.0
2009-03-10 19:02:00,76.68,76.72,76.67,76.675,126400000.0
2009-03-10 19:03:00,76.675,76.69,76.65,76.69,174200000.0
2009-03-10 19:04:00,76.68,76.68,76.66,76.67,123400000.0
2009-03-10 19:05:00,76.67,76.68,76.65,76.67,158600000.0
2009-03-10 19:06:00,76.68,76.68,76.66,76.665,63800000.0
2009-03-10 19:07:00,76.665,76.705,76.665,76.7,135600000.0
2009-03-10 19:08:00,76.7,76.7,76.69,76.695,30200000.0
2009-03-10 19:09:00,76.695,76.7,76.695,76.695,40400000.0
2009-03-10 19:10:00,76.695,76.7,76.685,76.69,110000000.0
2009-03-10 19:11:00,76.685,76.69,76.675,76.675,50600000.0
2009-03-10 19:12:00,76.675,76.69,76.675,76.68,47600000.0
2009-03-10 19:13:00,76.68,76.69,76.675,76.685,44800000.0
2009-03-10 19:14:00,76.685,76.695,76.685,76.685,32800000.0
2009-03-10 19:15:00,76.685,76.7,76.66,76.695,215600000.0
2009-03-10 19:16:00,76.695,76.71,76.685,76.69,113000000.0
2009-03-10 19:17:00,76.69,76.7,76.66,76.67,180800000.0
2009-03-10 19:18:00,76.67,76.71,76.67,76.69,93500000.0
2009-03-10 19:19:00,76.695,76.7,76.67,76.675,64800000.0
2009-03-10 19:20:00,76.69,76.69,76.66,76.67,82600000.0
2009-03-10 19:21:00,76.665,76.665,76.665,76.665,8400000.0
2009-03-10 19:22:00,76.665,76.68,76.66,76.68,61400000.0
2009-03-10 19:23:00,76.68,76.68,76.655,76.655,89200000.0
2009-03-10 19:24:00,76.65,76.655,76.63,76.64,160200000.0
2009-03-10 19:25:00,76.64,76.65,76.61,76.635,138800000.0
2009-03-10 19:26:00,76.64,76.65,76.615,76.615,182600000.0
2009-03-10 19:27:00,76.615,76.615,76.61,76.615,54600000.0
2009-03-10 19:28:00,76.615,76.635,76.615,76.62,68200000.0
2009-03-10 19:29:00,76.625,76.64,76.62,76.635,83400000.0
2009-03-10 19:30:00,76.625,76.635,76.62,76.63,59400000.0
2009-03-10 19:31:00,76.63,76.655,76.63,76.64,100200000.0
2009-03-10 19:32:00,76.64,76.66,76.62,76.65,136600000.0
2009-03-10 19:33:00,76.66,76.73,76.66,76.73,119200000.0
2009-03-10 19:34:00,76.72,76.78,76.72,76.78,276600000.0
2009-03-10 19:35:00,76.785,76.83,76.785,76.8,184000000.0
2009-03-10 19:36:00,76.79,76.8,76.77,76.77,57600000.0
2009-03-10 19:37:00,76.765,76.77,76.72,76.76,178600000.0
2009-03-10 19:38:00,76.765,76.775,76.755,76.755,70200000.0
2009-03-10 19:39:00,76.76,76.77,76.75,76.755,56000000.0
2009-03-10 19:40:00,76.755,76.775,76.75,76.775,61400000.0
2009-03-10 19:41:00,76.775,76.9,76.775,76.9,230000000.0
2009-03-10 19:42:00,76.9,76.97,76.865,76.885,282800000.0
2009-03-10 19:43:00,76.89,76.93,76.88,76.92,234800000.0
2009-03-10 19:44:00,76.92,77.025,76.92,77.025,207600000.0
2009-03-10 19:45:00,77.01,77.01,76.955,76.96,196200000.0
2009-03-10 19:46:00,76.965,76.97,76.935,76.95,185400000.0
2009-03-10 19:47:00,76.95,76.96,76.935,76.935,111600000.0
2009-03-10 19:48:00,76.93,76.93,76.85,76.895,221000000.0
2009-03-10 19:49:00,76.895,76.95,76.895,76.925,193400000.0
2009-03-10 19:50:00,76.925,76.94,76.925,76.935,106200000.0
2009-03-10 19:51:00,76.935,76.94,76.89,76.905,133400000.0
2009-03-10 19:52:00,76.905,76.91,76.845,76.85,102200000.0
2009-03-10 19:53:00,76.85,76.85,76.8,76.815,146800000.0
2009-03-10 19:54:00,76.82,76.825,76.78,76.815,278000000.0
2009-03-10 19:55:00,76.81,76.81,76.795,76.8,90400000.0
2009-03-10 19:56:00,76.8,76.81,76.79,76.795,79600000.0
2009-03-10 19:57:00,76.795,76.8,76.78,76.78,77800000.0
2009-03-10 19:58:00,76.78,76.79,76.77,76.79,70600000.0
2009-03-10 19:59:00,76.785,76.8,76.785,76.79,107200000.0
2009-03-10 20:00:00,76.79,76.8,76.765,76.765,110600000.0
2009-03-10 20:01:00,76.765,76.77,76.75,76.755,175600000.0
2009-03-10 20:02:00,76.76,76.765,76.73,76.735,153400000.0
2009-03-10 20:03:00,76.72,76.73,76.685,76.71,228600000.0
2009-03-10 20:04:00,76.715,76.715,76.63,76.64,230000000.0
2009-03-10 20:05:00,76.645,76.675,76.635,76.67,142800000.0
2009-03-10 20:06:00,76.67,76.74,76.66,76.74,221000000.0
2009-03-10 20:07:00,76.735,76.74,76.7,76.705,114800000.0
2009-03-10 20:08:00,76.71,76.76,76.705,76.71,257000000.0
2009-03-10 20:09:00,76.7,76.75,76.67,76.745,251000000.0
2009-03-10 20:10:00,76.75,76.815,76.745,76.765,236400000.0
2009-03-10 20:11:00,76.765,76.775,76.72,76.77,191800000.0
2009-03-10 20:12:00,76.765,76.81,76.745,76.8,165600000.0
2009-03-10 20:13:00,76.8,76.84,76.715,76.715,201000000.0
2009-03-10 20:14:00,76.715,76.73,76.69,76.7,328000000.0
2009-03-10 20:15:00,76.705,76.705,76.67,76.695,209200000.0
2009-03-10 20:16:00,76.695,76.705,76.67,76.67,260200000.0
2009-03-10 20:17:00,76.675,76.685,76.63,76.65,251600000.0
2009-03-10 20:18:00,76.66,76.735,76.645,76.735,246800000.0
2009-03-10 20:19:00,76.725,76.735,76.685,76.71,223400000.0
2009-03-10 20:20:00,76.715,76.725,76.71,76.72,65800000.0
2009-03-10 20:21:00,76.715,76.72,76.68,76.69,145800000.0
2009-03-10 20:22:00,76.68,76.7,76.675,76.685,106800000.0
2009-03-10 20:23:00,76.68,76.705,76.67,76.695,124400000.0
2009-03-10 20:24:00,76.7,76.75,76.695,76.75,88600000.0
2009-03-10 20:25:00,76.755,76.79,76.75,76.79,100200000.0
2009-03-10 20:26:00,76.79,76.83,76.775,76.82,131400000.0
2009-03-10 20:27:00,76.81,76.81,76.72,76.72,164600000.0
2009-03-10 20:28:00,76.73,76.77,76.71,76.75,248200000.0
2009-03-10 20:29:00,76.75,76.79,76.75,76.78,132600000.0
2009-03-10 20:30:00,76.78,76.83,76.76,76.77,184000000.0
2009-03-10 20:31:00,76.775,76.81,76.755,76.77,214400000.0
2009-03-10 20:32:00,76.76,76.785,76.745,76.76,140600000.0
2009-03-10 20:33:00,76.76,76.81,76.75,76.805,125200000.0
2009-03-10 20:34:00,76.805,76.875,76.8,76.8,299200000.0
2009-03-10 20:35:00,76.8,76.84,76.8,76.825,128600000.0
2009-03-10 20:36:00,76.825,76.83,76.74,76.74,173200000.0
2009-03-10 20:37:00,76.74,76.78,76.74,76.765,159600000.0
2009-03-10 20:38:00,76.765,76.785,76.75,76.77,238400000.0
2009-03-10 20:39:00,76.775,76.775,76.72,76.72,139800000.0
2009-03-10 20:40:00,76.725,76.78,76.725,76.77,129200000.0
2009-03-10 20:41:00,76.77,76.8,76.76,76.785,189600000.0
2009-03-10 20:42:00,76.78,76.81,76.78,76.81,71600000.0
2009-03-10 20:43:00,76.81,76.84,76.8,76.84,113000000.0
2009-03-10 20:44:00,76.84,76.89,76.835,76.89,167000000.0
2009-03-10 20:45:00,76.89,76.9,76.86,76.88,192600000.0
2009-03-10 20:46:00,76.875,76.88,76.84,76.845,48800000.0
2009-03-10 20:47:00,76.82,76.82,76.74,76.76,109200000.0
2009-03-10 20:48:00,76.745,76.76,76.72,76.74,160600000.0
2009-03-10 20:49:00,76.75,76.75,76.72,76.735,117000000.0
2009-03-10 20:50:00,76.735,76.74,76.705,76.73,133600000.0
2009-03-10 20:51:00,76.74,76.74,76.705,76.715,175400000.0
2009-03-10 20:52:00,76.715,76.735,76.705,76.715,108800000.0
2009-03-10 20:53:00,76.71,76.72,76.7,76.715,121400000.0
2009-03-10 20:54:00,76.715,76.72,76.7,76.715,56200000.0
2009-03-10 20:55:00,76.72,76.73,76.705,76.71,138000000.0
2009-03-10 20:56:00,76.71,76.735,76.71,76.735,134200000.0
2009-03-10 20:57:00,76.735,76.74,76.695,76.715,109200000.0
2009-03-10 20:58:00,76.72,76.74,76.715,76.72,130000000.0
2009-03-10 20:59:00,76.715,76.765,76.715,76.765,144600000.0
2009-03-10 21:00:00,76.765,76.775,76.675,76.69,135600000.0
2009-03-10 21:01:00,76.69,76.725,76.69,76.7,122000000.0
2009-03-10 21:02:00,76.7,76.705,76.69,76.7,41400000.0
2009-03-10 21:03:00,76.685,76.73,76.68,76.7,78200000.0
2009-03-10 21:04:00,76.7,76.725,76.69,76.725,89600000.0
2009-03-10 21:05:00,76.725,76.755,76.72,76.74,153800000.0
2009-03-10 21:06:00,76.74,76.81,76.74,76.78,87500000.0
2009-03-10 21:07:00,76.785,76.785,76.75,76.76,145800000.0
2009-03-10 21:08:00,76.72,76.765,76.72,76.73,116000000.0
2009-03-10 21:09:00,76.735,76.77,76.735,76.74,100400000.0
2009-03-10 21:10:00,76.74,76.78,76.74,76.76,72800000.0
2009-03-10 21:11:00,76.755,76.805,76.74,76.765,139000000.0
2009-03-10 21:12:00,76.75,76.77,76.735,76.745,117400000.0
2009-03-10 21:13:00,76.74,76.76,76.675,76.7,321600000.0
2009-03-10 21:14:00,76.7,76.73,76.685,76.69,102000000.0
2009-03-10 21:15:00,76.685,76.72,76.67,76.7,138000000.0
2009-03-10 21:16:00,76.695,76.71,76.66,76.68,189000000.0
2009-03-10 21:17:00,76.68,76.71,76.68,76.7,86800000.0
2009-03-10 21:18:00,76.71,76.71,76.67,76.675,38200000.0
2009-03-10 21:19:00,76.69,76.69,76.655,76.69,146000000.0
2009-03-10 21:20:00,76.68,76.69,76.65,76.66,70800000.0
2009-03-10 21:21:00,76.66,76.66,76.65,76.66,57200000.0
2009-03-10 21:22:00,76.66,76.68,76.65,76.65,61600000.0
2009-03-10 21:23:00,76.67,76.67,76.655,76.67,68000000.0
2009-03-10 21:24:00,76.67,76.68,76.645,76.65,70000000.0
2009-03-10 21:25:00,76.65,76.65,76.625,76.635,21200000.0
2009-03-10 21:26:00,76.645,76.66,76.625,76.66,61100000.0
2009-03-10 21:27:00,76.65,76.72,76.65,76.69,105400000.0
2009-03-10 21:28:00,76.69,76.72,76.68,76.685,74400000.0
2009-03-10 21:29:00,76.7,76.72,76.68,76.72,144400000.0
2009-03-10 21:30:00,76.71,76.75,76.71,76.725,102200000.0
2009-03-10 21:31:00,76.73,76.76,76.73,76.74,193000000.0
2009-03-10 21:32:00,76.74,76.78,76.71,76.73,90800000.0
2009-03-10 21:33:00,76.73,76.74,76.71,76.74,39600000.0
2009-03-10 21:34:00,76.74,76.74,76.71,76.715,52000000.0
2009-03-10 21:35:00,76.71,76.72,76.67,76.67,71400000.0
2009-03-10 21:36:00,76.68,76.68,76.645,76.66,61800000.0
2009-03-10 21:37:00,76.655,76.69,76.65,76.685,229200000.0
2009-03-10 21:38:00,76.68,76.72,76.68,76.72,108200000.0
2009-03-10 21:39:00,76.73,76.74,76.72,76.72,43600000.0
2009-03-10 21:40:00,76.72,76.75,76.72,76.75,27200000.0
2009-03-10 21:41:00,76.75,76.78,76.75,76.78,27400000.0
2009-03-10 21:42:00,76.77,76.78,76.73,76.74,65400000.0
2009-03-10 21:43:00,76.74,76.77,76.72,76.77,164200000.0
2009-03-10 21:44:00,76.76,76.78,76.705,76.72,145400000.0
2009-03-10 21:45:00,76.72,76.735,76.715,76.73,44200000.0
2009-03-10 21:46:00,76.735,76.75,76.73,76.745,84600000.0
2009-03-10 21:47:00,76.76,76.76,76.755,76.755,11800000.0
2009-03-10 21:48:00,76.755,76.78,76.745,76.76,64400000.0
2009-03-10 21:49:00,76.76,76.8,76.76,76.78,101400000.0
2009-03-10 21:50:00,76.79,76.79,76.77,76.77,67800000.0
2009-03-10 21:51:00,76.77,76.81,76.76,76.79,84200000.0
2009-03-10 21:52:00,76.78,76.8,76.78,76.78,39200000.0
2009-03-10 21:53:00,76.79,76.79,76.77,76.78,65600000.0
2009-03-10 21:54:00,76.78,76.79,76.77,76.78,51600000.0
2009-03-10 21:55:00,76.78,76.78,76.76,76.78,67000000.0
2009-03-10 21:56:00,76.77,76.78,76.77,76.78,40800000.0
2009-03-10 21:57:00,76.78,76.795,76.77,76.795,67800000.0
2009-03-10 21:58:00,76.795,76.8,76.79,76.8,23600000.0
2009-03-10 21:59:00,76.8,76.8,76.78,76.79,18000000.0
2009-03-10 22:00:00,76.78,76.82,76.78,76.81,100400000.0
2009-03-10 22:01:00,76.825,76.86,76.825,76.84,72200000.0
2009-03-10 22:02:00,76.84,76.86,76.83,76.85,93400000.0
2009-03-10 22:03:00,76.85,76.85,76.81,76.81,52000000.0
2009-03-10 22:04:00,76.82,76.835,76.8,76.835,96400000.0
2009-03-10 22:05:00,76.85,76.85,76.84,76.85,42600000.0
2009-03-10 22:06:00,76.84,76.89,76.84,76.86,62800000.0
2009-03-10 22:07:00,76.855,76.86,76.805,76.82,81800000.0
2009-03-10 22:08:00,76.815,76.84,76.815,76.84,36000000.0
2009-03-10 22:09:00,76.845,76.86,76.83,76.835,35200000.0
2009-03-10 22:10:00,76.85,76.9,76.82,76.83,133600000.0
2009-03-10 22:11:00,76.83,76.83,76.81,76.82,60000000.0
2009-03-10 22:12:00,76.82,76.83,76.8,76.81,88200000.0
2009-03-10 22:13:00,76.82,76.85,76.8,76.82,59000000.0
2009-03-10 22:14:00,76.83,76.85,76.81,76.83,84600000.0
2009-03-10 22:15:00,76.83,76.88,76.83,76.87,90600000.0
2009-03-10 22:16:00,76.87,76.915,76.855,76.88,137400000.0
2009-03-10 22:17:00,76.9,76.9,76.875,76.88,59200000.0
2009-03-10 22:18:00,76.88,76.89,76.85,76.85,70400000.0
2009-03-10 22:19:00,76.85,76.88,76.85,76.87,66600000.0
2009-03-10 22:20:00,76.875,76.88,76.86,76.88,25000000.0
2009-03-10 22:21:00,76.88,76.88,76.84,76.855,105400000.0
2009-03-10 22:22:00,76.86,76.87,76.825,76.87,95800000.0
2009-03-10 22:23:00,76.87,76.87,76.84,76.84,85200000.0
2009-03-10 22:24:00,76.86,76.87,76.8,76.81,76000000.0
2009-03-10 22:25:00,76.81,76.81,76.77,76.79,76400000.0
2009-03-10 22:26:00,76.79,76.8,76.77,76.8,36800000.0
2009-03-10 22:27:00,76.795,76.81,76.795,76.8,36600000.0
2009-03-10 22:28:00,76.8,76.81,76.79,76.81,21000000.0
2009-03-10 22:29:00,76.8,76.8,76.78,76.785,28600000.0
2009-03-10 22:30:00,76.785,76.865,76.785,76.85,95200000.0
2009-03-10 22:31:00,76.85,76.86,76.83,76.86,26600000.0
2009-03-10 22:32:00,76.86,76.92,76.845,76.89,83200000.0
2009-03-10 22:33:00,76.91,76.91,76.89,76.91,26400000.0
2009-03-10 22:34:00,76.9,76.92,76.895,76.91,63000000.0
2009-03-10 22:35:00,76.91,76.91,76.89,76.89,25000000.0
2009-03-10 22:36:00,76.89,76.91,76.89,76.91,31200000.0
2009-03-10 22:37:00,76.91,76.91,76.9,76.91,21400000.0
2009-03-10 22:38:00,76.9,76.92,76.89,76.89,41000000.0
2009-03-10 22:39:00,76.91,76.91,76.885,76.89,16400000.0
2009-03-10 22:40:00,76.89,76.91,76.89,76.905,28800000.0
2009-03-10 22:41:00,76.895,76.905,76.88,76.88,39200000.0
2009-03-10 22:42:00,76.9,76.91,76.89,76.91,29600000.0
2009-03-10 22:43:00,76.91,76.92,76.9,76.91,25800000.0
2009-03-10 22:44:00,76.91,76.93,76.91,76.925,32200000.0
2009-03-10 22:45:00,76.93,76.93,76.91,76.925,62000000.0
2009-03-10 22:46:00,76.945,76.945,76.94,76.94,22000000.0
2009-03-10 22:47:00,76.94,76.995,76.94,76.99,89800000.0
2009-03-10 22:48:00,76.99,76.995,76.97,76.98,38200000.0
2009-03-10 22:49:00,76.985,77.04,76.985,77.01,103800000.0
2009-03-10 22:50:00,77.01,77.04,76.99,77.005,80600000.0
2009-03-10 22:51:00,77.01,77.03,76.985,76.985,57200000.0
2009-03-10 22:52:00,76.99,76.99,76.97,76.975,38600000.0
2009-03-10 22:53:00,76.975,77.02,76.955,76.98,86000000.0
2009-03-10 22:54:00,76.99,77.045,76.98,77.015,73000000.0
2009-03-10 22:55:00,77.02,77.025,76.995,77.025,74400000.0
2009-03-10 22:56:00,77.02,77.035,77.02,77.035,22400000.0
2009-03-10 22:57:00,77.03,77.035,77.02,77.03,14200000.0
2009-03-10 22:58:00,77.03,77.065,77.02,77.065,70400000.0
2009-03-10 22:59:00,77.065,77.12,77.035,77.11,68200000.0
2009-03-10 23:00:00,76.994,77.014,76.99,77.013,25200000.0
2009-03-10 23:01:00,77.075,77.075,77.05,77.06,25200000.0
2009-03-10 23:02:00,77.06,77.095,77.06,77.095,56000000.0
2009-03-10 23:03:00,77.095,77.095,77.08,77.08,5600000.0
2009-03-10 23:04:00,77.04,77.105,77.04,77.1,41200000.0
2009-03-10 23:05:00,77.1,77.14,77.1,77.105,44800000.0
2009-03-10 23:06:00,77.09,77.105,77.08,77.09,35000000.0
2009-03-10 23:07:00,77.08,77.1,77.08,77.09,50400000.0
2009-03-10 23:08:00,77.085,77.09,77.075,77.08,57400000.0
2009-03-10 23:09:00,77.08,77.08,77.065,77.065,23800000.0
2009-03-10 23:10:00,77.065,77.08,77.05,77.05,19600000.0
2009-03-10 23:11:00,77.06,77.06,76.98,76.995,64400000.0
2009-03-10 23:12:00,77.03,77.04,76.99,77.03,53200000.0
2009-03-10 23:13:00,76.97,77.03,76.945,76.96,49400000.0
2009-03-10 23:14:00,76.905,77.02,76.905,77.0,32400000.0
2009-03-10 23:15:00,76.995,77.045,76.995,77.035,19600000.0
2009-03-10 23:16:00,77.04,77.06,77.005,77.045,35000000.0
2009-03-10 23:17:00,77.045,77.06,77.015,77.03,30800000.0
2009-03-10 23:18:00,77.04,77.04,76.995,77.03,52400000.0
2009-03-10 23:19:00,77.03,77.035,77.02,77.02,14000000.0
2009-03-10 23:20:00,77.025,77.04,77.025,77.035,14000000.0
2009-03-10 23:21:00,77.025,77.055,77.025,77.045,36400000.0
2009-03-10 23:22:00,77.05,77.055,77.0,77.04,27200000.0
2009-03-10 23:23:00,77.04,77.04,77.01,77.02,12600000.0
2009-03-10 23:24:00,77.03,77.04,77.02,77.03,37000000.0
2009-03-10 23:25:00,77.035,77.04,77.035,77.035,16800000.0
2009-03-10 23:26:00,77.04,77.04,77.02,77.02,22400000.0
2009-03-10 23:27:00,77.02,77.045,76.99,77.045,19600000.0
2009-03-10 23:28:00,77.045,77.055,77.045,77.055,5600000.0
2009-03-10 23:29:00,77.045,77.05,77.04,77.05,14000000.0
2009-03-10 23:30:00,77.05,77.06,77.035,77.055,88400000.0
2009-03-10 23:31:00,77.055,77.055,77.025,77.025,39000000.0
2009-03-10 23:32:00,77.025,77.04,77.01,77.03,22100000.0
2009-03-10 23:33:00,77.005,77.02,77.005,77.02,2700000.0
2009-03-10 23:34:00,77.02,77.02,77.0,77.01,12800000.0
2009-03-10 23:35:00,77.005,77.055,77.005,77.055,39000000.0
2009-03-10 23:36:00,77.055,77.065,77.045,77.065,39200000.0
2009-03-10 23:37:00,77.065,77.075,77.055,77.06,56000000.0
2009-03-10 23:38:00,77.06,77.065,77.06,77.06,33600000.0
2009-03-10 23:39:00,77.065,77.065,77.065,77.065,8400000.0
2009-03-10 23:40:00,77.065,77.07,77.065,77.07,5600000.0
2009-03-10 23:41:00,77.07,77.07,77.07,77.07,2800000.0
2009-03-10 23:42:00,77.07,77.08,77.03,77.045,62000000.0
2009-03-10 23:43:00,77.045,77.075,77.035,77.06,88800000.0
2009-03-10 23:44:00,77.055,77.06,77.045,77.045,38000000.0
2009-03-10 23:45:00,77.04,77.045,77.03,77.03,46400000.0
2009-03-10 23:46:00,77.025,77.025,77.025,77.025,1600000.0
2009-03-10 23:47:00,77.03,77.035,77.03,77.035,22000000.0
2009-03-10 23:48:00,77.035,77.035,77.035,77.035,1600000.0
2009-03-10 23:49:00,77.03,77.04,77.03,77.04,8000000.0
2009-03-10 23:50:00,77.04,77.055,77.035,77.035,55400000.0
2009-03-10 23:51:00,77.025,77.05,77.025,77.05,7600000.0
2009-03-10 23:52:00,77.04,77.05,77.04,77.05,4400000.0
2009-03-10 23:53:00,77.05,77.05,77.04,77.04,5600000.0
2009-03-10 23:54:00,77.035,77.045,77.03,77.03,46000000.0
2009-03-10 23:55:00,77.03,77.03,76.97,77.015,26600000.0
2009-03-10 23:56:00,77.015,77.025,77.015,77.02,29600000.0
2009-03-10 23:57:00,77.025,77.04,77.02,77.03,34400000.0
2009-03-10 23:58:00,77.035,77.035,77.03,77.035,14800000.0
2009-03-10 23:59:00,77.035,77.035,77.025,77.025,12200000.0
2009-03-11 00:00:00,77.025,77.03,77.01,77.025,99800000.0
2009-03-11 00:01:00,77.01,77.035,77.01,77.015,123600000.0
2009-03-11 00:02:00,77.005,77.02,77.005,77.02,19000000.0
2009-03-11 00:03:00,77.0,77.035,77.0,77.025,76800000.0
2009-03-11 00:04:00,77.03,77.03,77.005,77.015,25400000.0
2009-03-11 00:05:00,77.0,77.005,76.977,76.997,48600000.0
2009-03-11 00:06:00,77.01,77.01,76.98,76.98,48600000.0
2009-03-11 00:07:00,76.98,76.99,76.97,76.975,10400000.0
2009-03-11 00:08:00,76.98,76.98,76.975,76.975,4800000.0
2009-03-11 00:09:00,76.975,76.975,76.975,76.975,3200000.0
2009-03-11 00:10:00,76.97,76.97,76.97,76.97,2600000.0
2009-03-11 00:11:00,76.98,76.98,76.97,76.97,7200000.0
2009-03-11 00:13:00,76.98,76.98,76.965,76.98,10800000.0
2009-03-11 00:14:00,76.97,76.98,76.96,76.96,28400000.0
2009-03-11 00:15:00,76.96,76.99,76.96,76.98,101800000.0
2009-03-11 00:16:00,76.98,76.985,76.97,76.98,348800000.0
2009-03-11 00:17:00,76.985,76.985,76.97,76.98,122200000.0
2009-03-11 00:18:00,76.98,76.98,76.98,76.98,30000000.0
2009-03-11 00:19:00,76.98,76.98,76.97,76.97,23000000.0
2009-03-11 00:20:00,76.97,76.97,76.96,76.96,3600000.0
2009-03-11 00:21:00,76.97,76.97,76.935,76.955,86000000.0
2009-03-11 00:22:00,76.96,76.96,76.95,76.96,8200000.0
2009-03-11 00:23:00,76.967,76.974,76.964,76.967,17200000.0
2009-03-11 00:24:00,76.95,76.97,76.95,76.965,17200000.0
2009-03-11 00:25:00,76.97,76.97,76.93,76.935,103200000.0
2009-03-11 00:26:00,76.935,76.95,76.895,76.925,97600000.0
2009-03-11 00:27:00,76.92,76.92,76.9,76.905,77600000.0
2009-03-11 00:28:00,76.905,76.91,76.9,76.905,42000000.0
2009-03-11 00:29:00,76.905,76.97,76.905,76.955,64800000.0
2009-03-11 00:30:00,76.95,76.97,76.95,76.96,54200000.0
2009-03-11 00:31:00,76.95,76.965,76.95,76.95,34400000.0
2009-03-11 00:32:00,76.96,76.97,76.96,76.97,28800000.0
2009-03-11 00:33:00,76.96,76.975,76.96,76.975,15800000.0
2009-03-11 00:34:00,76.975,76.99,76.97,76.98,21000000.0
2009-03-11 00:35:00,76.98,76.98,76.98,76.98,2600000.0
2009-03-11 00:36:00,76.99,76.99,76.975,76.99,4600000.0
2009-03-11 00:37:00,76.99,76.99,76.99,76.99,2000000.0
2009-03-11 00:38:00,76.975,76.985,76.975,76.985,13200000.0
2009-03-11 00:39:00,76.985,76.985,76.98,76.985,7400000.0
2009-03-11 00:40:00,77.016,77.031,77.016,77.027,8400000.0
2009-03-11 00:41:00,76.99,76.99,76.99,76.99,8400000.0
2009-03-11 00:42:00,77.0,77.0,76.98,76.985,13000000.0
2009-03-11 00:43:00,76.98,76.99,76.98,76.99,22000000.0
2009-03-11 00:44:00,76.99,76.995,76.99,76.995,3200000.0
2009-03-11 00:45:00,76.99,77.025,76.985,77.025,21800000.0
2009-03-11 00:46:00,77.03,77.035,77.0,77.015,80600000.0
2009-03-11 00:47:00,77.01,77.015,76.995,76.995,23400000.0
2009-03-11 00:48:00,76.995,77.015,76.985,76.995,39800000.0
2009-03-11 00:49:00,76.99,77.0,76.985,76.985,47400000.0
2009-03-11 00:50:00,76.99,76.99,76.975,76.98,13200000.0
2009-03-11 00:51:00,76.985,76.99,76.975,76.99,16000000.0
2009-03-11 00:52:00,76.985,76.985,76.975,76.98,18000000.0
2009-03-11 00:53:00,76.975,76.98,76.97,76.98,17400000.0
2009-03-11 00:54:00,76.975,76.98,76.975,76.98,9000000.0
2009-03-11 00:55:00,76.985,76.985,76.98,76.98,5800000.0
2009-03-11 00:56:00,76.99,76.99,76.975,76.98,11600000.0
2009-03-11 00:57:00,76.995,77.005,76.98,76.985,31800000.0
2009-03-11 00:58:00,76.99,76.99,76.99,76.99,1600000.0
2009-03-11 00:59:00,76.985,76.985,76.975,76.975,12800000.0
2009-03-11 01:00:00,76.975,77.01,76.975,77.0,43000000.0
2009-03-11 01:01:00,77.005,77.005,76.975,76.995,41800000.0
2009-03-11 01:02:00,77.0,77.0,76.99,76.99,16400000.0
2009-03-11 01:03:00,76.995,77.015,76.99,77.015,42000000.0
2009-03-11 01:04:00,77.015,77.03,77.0,77.02,95000000.0
2009-03-11 01:05:00,77.01,77.02,77.0,77.01,96400000.0
2009-03-11 01:06:00,77.01,77.015,76.98,76.98,76200000.0
2009-03-11 01:07:00,76.99,77.0,76.98,76.99,35200000.0
2009-03-11 01:08:00,76.98,76.98,76.98,76.98,9400000.0
2009-03-11 01:09:00,76.985,76.985,76.95,76.955,40000000.0
2009-03-11 01:10:00,77.055,77.06,77.048,77.059,22000000.0
2009-03-11 01:11:00,76.95,76.96,76.95,76.95,22000000.0
2009-03-11 01:12:00,77.016,77.046,77.016,77.038,7200000.0
2009-03-11 01:13:00,76.96,76.96,76.95,76.95,7200000.0
2009-03-11 01:14:00,76.96,76.965,76.96,76.96,14200000.0
2009-03-11 01:15:00,76.96,76.98,76.96,76.965,14600000.0
2009-03-11 01:16:00,76.96,76.97,76.94,76.94,38400000.0
2009-03-11 01:17:00,76.94,76.95,76.94,76.95,15800000.0
2009-03-11 01:18:00,76.955,76.975,76.955,76.965,17600000.0
2009-03-11 01:19:00,76.97,76.98,76.95,76.96,25200000.0
2009-03-11 01:20:00,76.965,76.98,76.965,76.98,19400000.0
2009-03-11 01:21:00,76.98,76.995,76.975,76.98,29400000.0
2009-03-11 01:22:00,76.99,76.99,76.97,76.98,61400000.0
2009-03-11 01:23:00,76.975,76.98,76.97,76.98,12200000.0
2009-03-11 01:24:00,76.975,76.98,76.975,76.98,11200000.0
2009-03-11 01:25:00,76.975,77.02,76.975,77.015,49000000.0
2009-03-11 01:26:00,77.015,77.02,77.01,77.015,22400000.0
2009-03-11 01:27:00,77.015,77.015,77.005,77.015,12800000.0
2009-03-11 01:28:00,77.01,77.05,77.01,77.02,49800000.0
2009-03-11 01:29:00,77.02,77.025,77.01,77.02,17400000.0
2009-03-11 01:30:00,77.015,77.025,77.015,77.025,9600000.0
2009-03-11 01:31:00,77.02,77.03,77.02,77.02,12200000.0
2009-03-11 01:32:00,77.02,77.055,77.02,77.04,35200000.0
2009-03-11 01:33:00,77.045,77.045,77.025,77.03,28800000.0
2009-03-11 01:34:00,77.025,77.04,77.025,77.025,36800000.0
2009-03-11 01:35:00,77.03,77.03,77.02,77.025,28800000.0
2009-03-11 01:36:00,77.035,77.035,77.02,77.025,11200000.0
2009-03-11 01:37:00,77.02,77.04,77.02,77.025,59200000.0
2009-03-11 01:38:00,77.045,77.045,77.035,77.035,10600000.0
2009-03-11 01:39:00,77.03,77.04,77.025,77.03,25200000.0
2009-03-11 01:40:00,77.025,77.04,77.025,77.04,9600000.0
2009-03-11 01:41:00,77.04,77.04,77.035,77.04,6400000.0
2009-03-11 01:42:00,77.04,77.06,77.04,77.055,25800000.0
2009-03-11 01:43:00,77.06,77.065,77.06,77.06,8000000.0
2009-03-11 01:44:00,77.065,77.075,77.06,77.075,30000000.0
2009-03-11 01:45:00,77.075,77.075,77.06,77.06,38200000.0
2009-03-11 01:46:00,77.065,77.075,77.055,77.055,86400000.0
2009-03-11 01:47:00,77.06,77.065,77.05,77.055,114800000.0
2009-03-11 01:48:00,77.055,77.07,77.055,77.055,107200000.0
2009-03-11 01:49:00,77.05,77.06,77.04,77.045,115600000.0
2009-03-11 01:50:00,77.045,77.055,77.03,77.04,162400000.0
2009-03-11 01:51:00,77.03,77.05,77.03,77.04,81800000.0
2009-03-11 01:52:00,77.04,77.045,77.025,77.04,137200000.0
2009-03-11 01:53:00,77.035,77.06,77.035,77.055,87200000.0
2009-03-11 01:54:00,77.05,77.085,77.045,77.085,187200000.0
2009-03-11 01:55:00,77.085,77.085,77.05,77.065,219400000.0
2009-03-11 01:56:00,77.065,77.1,77.045,77.08,267600000.0
2009-03-11 01:57:00,77.08,77.085,77.055,77.07,238000000.0
2009-03-11 01:58:00,77.075,77.105,77.07,77.1,354600000.0
2009-03-11 01:59:00,77.115,77.115,77.085,77.085,274400000.0
2009-03-11 02:00:00,77.09,77.1,77.03,77.09,548200000.0
2009-03-11 02:01:00,77.09,77.105,77.07,77.105,258800000.0
2009-03-11 02:02:00,77.095,77.105,77.095,77.105,231999995.0
2009-03-11 02:03:00,77.105,77.105,77.06,77.06,192399997.0
2009-03-11 02:04:00,77.06,77.07,77.04,77.055,239799995.0
2009-03-11 02:05:00,77.055,77.055,76.995,77.01,489999998.0
2009-03-11 02:06:00,77.015,77.035,77.005,77.02,260000000.0
2009-03-11 02:07:00,77.02,77.045,77.02,77.03,108600000.0
2009-03-11 02:08:00,77.035,77.055,77.035,77.04,148600000.0
2009-03-11 02:09:00,77.04,77.085,77.04,77.075,368199997.0
2009-03-11 02:10:00,77.08,77.08,77.06,77.075,243399993.0
2009-03-11 02:11:00,77.08,77.085,77.01,77.025,612599990.0
2009-03-11 02:12:00,77.035,77.065,77.035,77.05,150600000.0
2009-03-11 02:13:00,77.045,77.07,77.035,77.05,230200000.0
2009-03-11 02:14:00,77.055,77.075,77.055,77.055,85600000.0
2009-03-11 02:15:00,77.06,77.07,77.045,77.05,230800000.0
2009-03-11 02:16:00,77.06,77.06,77.045,77.055,96400000.0
2009-03-11 02:17:00,77.055,77.065,77.05,77.05,62000000.0
2009-03-11 02:18:00,77.05,77.065,77.04,77.055,146800000.0
2009-03-11 02:19:00,77.065,77.065,77.04,77.04,66200000.0
2009-03-11 02:20:00,77.04,77.05,77.02,77.025,293000000.0
2009-03-11 02:21:00,77.035,77.065,77.01,77.05,203000000.0
2009-03-11 02:22:00,77.055,77.075,77.045,77.065,296800000.0
2009-03-11 02:23:00,77.065,77.085,77.04,77.085,214000001.0
2009-03-11 02:24:00,77.095,77.105,77.065,77.08,465599999.0
2009-03-11 02:25:00,77.075,77.075,77.02,77.04,539400000.0
2009-03-11 02:26:00,77.045,77.08,77.045,77.075,139800000.0
2009-03-11 02:27:00,77.075,77.09,77.07,77.085,70400000.0
2009-03-11 02:28:00,77.085,77.095,77.08,77.085,147400000.0
2009-03-11 02:29:00,77.08,77.11,77.075,77.095,261200000.0
2009-03-11 02:30:00,77.095,77.13,77.085,77.11,297400000.0
2009-03-11 02:31:00,77.11,77.115,77.095,77.105,168400000.0
2009-03-11 02:32:00,77.095,77.1,77.08,77.09,344200000.0
2009-03-11 02:33:00,77.095,77.095,77.07,77.08,34600000.0
2009-03-11 02:34:00,77.08,77.11,77.075,77.11,90800000.0
2009-03-11 02:35:00,77.115,77.115,77.095,77.1,33600000.0
2009-03-11 02:36:00,77.1,77.105,77.075,77.075,89800000.0
2009-03-11 02:37:00,77.08,77.09,77.055,77.065,110600000.0
2009-03-11 02:38:00,77.07,77.07,77.035,77.05,147200000.0
2009-03-11 02:39:00,77.05,77.06,77.045,77.05,105600000.0
2009-03-11 02:40:00,77.045,77.06,77.045,77.06,41600000.0
2009-03-11 02:41:00,77.06,77.06,77.06,77.06,4000000.0
2009-03-11 02:42:00,77.05,77.05,77.04,77.05,44000000.0
2009-03-11 02:43:00,77.05,77.06,77.04,77.05,25800000.0
2009-03-11 02:44:00,77.05,77.1,77.04,77.08,142200000.0
2009-03-11 02:45:00,77.075,77.09,77.07,77.075,67800000.0
2009-03-11 02:46:00,77.075,77.075,77.07,77.07,8200000.0
2009-03-11 02:47:00,77.07,77.08,77.06,77.08,9400000.0
2009-03-11 02:48:00,77.03,77.04,77.03,77.03,61400000.0
2009-03-11 02:49:00,77.025,77.035,76.99,77.01,89800000.0
2009-03-11 02:50:00,77.01,77.06,77.01,77.03,186000000.0
2009-03-11 02:51:00,77.03,77.04,77.01,77.025,121200000.0
2009-03-11 02:52:00,77.025,77.04,77.025,77.025,60400000.0
2009-03-11 02:53:00,77.025,77.05,77.02,77.03,53400000.0
2009-03-11 02:54:00,77.04,77.13,77.04,77.12,159400000.0
2009-03-11 02:55:00,77.12,77.13,77.1,77.1,152600000.0
2009-03-11 02:56:00,77.105,77.12,77.1,77.12,42200000.0
2009-03-11 02:57:00,77.12,77.12,77.1,77.12,43000000.0
2009-03-11 02:58:00,77.12,77.13,77.11,77.13,65200000.0
2009-03-11 02:59:00,77.13,77.13,77.115,77.12,28000000.0
2009-03-11 03:00:00,77.12,77.12,77.06,77.075,53600000.0
2009-03-11 03:01:00,77.075,77.1,77.07,77.08,162800000.0
2009-03-11 03:02:00,77.07,77.08,77.06,77.07,108200000.0
2009-03-11 03:03:00,77.07,77.07,77.01,77.015,174200000.0
2009-03-11 03:04:00,77.01,77.03,77.01,77.02,116800000.0
2009-03-11 03:05:00,77.02,77.03,76.95,76.99,207200000.0
2009-03-11 03:06:00,76.99,77.0,76.97,77.0,136800000.0
2009-03-11 03:07:00,77.0,77.0,76.97,76.98,154400000.0
2009-03-11 03:08:00,76.975,76.985,76.93,76.94,146200000.0
2009-03-11 03:09:00,76.94,76.94,76.89,76.92,99600000.0
2009-03-11 03:10:00,76.94,76.94,76.93,76.94,42600000.0
2009-03-11 03:11:00,76.94,76.95,76.93,76.94,41600000.0
2009-03-11 03:12:00,76.94,76.95,76.93,76.95,93400000.0
2009-03-11 03:13:00,76.95,76.97,76.93,76.95,72200000.0
2009-03-11 03:14:00,76.95,76.96,76.95,76.96,21400000.0
2009-03-11 03:15:00,76.96,76.96,76.95,76.96,11400000.0
2009-03-11 03:16:00,76.96,76.97,76.95,76.97,30000000.0
2009-03-11 03:17:00,76.97,76.99,76.97,76.97,47000000.0
2009-03-11 03:18:00,76.98,76.98,76.95,76.98,59600000.0
2009-03-11 03:19:00,76.98,76.99,76.96,76.99,92400000.0
2009-03-11 03:20:00,76.99,76.99,76.96,76.97,35200000.0
2009-03-11 03:21:00,76.96,76.97,76.935,76.95,74200000.0
2009-03-11 03:22:00,76.95,76.95,76.915,76.915,97000000.0
2009-03-11 03:23:00,76.92,76.945,76.9,76.9,41600000.0
2009-03-11 03:24:00,76.92,76.925,76.895,76.895,102800000.0
2009-03-11 03:25:00,76.905,76.915,76.895,76.9,109200000.0
2009-03-11 03:26:00,76.9,76.925,76.9,76.915,62400000.0
2009-03-11 03:27:00,76.91,76.91,76.91,76.91,11400000.0
2009-03-11 03:28:00,76.93,76.94,76.93,76.935,46400000.0
2009-03-11 03:29:00,76.94,76.94,76.915,76.935,84600000.0
2009-03-11 03:30:00,76.93,76.94,76.925,76.93,74200000.0
2009-03-11 03:31:00,76.935,76.94,76.93,76.93,14200000.0
2009-03-11 03:32:00,76.92,76.93,76.91,76.91,44800000.0
2009-03-11 03:33:00,76.91,76.915,76.9,76.905,26800000.0
2009-03-11 03:34:00,76.91,76.93,76.91,76.93,46600000.0
2009-03-11 03:35:00,76.915,76.915,76.9,76.9,37600000.0
2009-03-11 03:36:00,76.91,76.91,76.87,76.875,53800000.0
2009-03-11 03:37:00,76.875,76.89,76.87,76.87,66200000.0
2009-03-11 03:38:00,76.88,76.88,76.83,76.86,218800000.0
2009-03-11 03:39:00,76.86,76.91,76.85,76.89,179600000.0
2009-03-11 03:40:00,76.91,76.92,76.89,76.89,73200000.0
2009-03-11 03:41:00,76.91,76.92,76.885,76.885,34800000.0
2009-03-11 03:42:00,76.88,76.89,76.875,76.89,74400000.0
2009-03-11 03:43:00,76.89,76.89,76.865,76.87,112600000.0
2009-03-11 03:44:00,76.87,76.885,76.865,76.875,46800000.0
2009-03-11 03:45:00,76.875,76.93,76.875,76.93,60400000.0
2009-03-11 03:46:00,76.93,76.94,76.92,76.92,59000000.0
2009-03-11 03:47:00,76.915,76.92,76.905,76.915,48400000.0
2009-03-11 03:48:00,76.915,76.94,76.915,76.93,117200000.0
2009-03-11 03:49:00,76.93,76.96,76.92,76.96,88600000.0
2009-03-11 03:50:00,76.95,76.97,76.925,76.965,129400000.0
2009-03-11 03:51:00,76.96,76.98,76.955,76.955,93400000.0
2009-03-11 03:52:00,76.95,76.96,76.925,76.94,74000000.0
2009-03-11 03:53:00,76.94,76.94,76.88,76.925,112200000.0
2009-03-11 03:54:00,76.915,76.94,76.915,76.935,56100000.0
2009-03-11 03:55:00,76.935,76.975,76.915,76.975,50800000.0
2009-03-11 03:56:00,76.975,77.01,76.97,76.97,76400000.0
2009-03-11 03:57:00,76.97,76.98,76.965,76.98,48600000.0
2009-03-11 03:58:00,76.985,77.01,76.985,77.0,55000000.0
2009-03-11 03:59:00,77.0,77.005,76.965,76.97,37400000.0
2009-03-11 04:00:00,76.97,76.97,76.95,76.96,41400000.0
2009-03-11 04:01:00,76.96,76.97,76.96,76.96,16400000.0
2009-03-11 04:02:00,76.96,76.96,76.94,76.95,48000000.0
2009-03-11 04:03:00,76.95,76.97,76.945,76.95,64000000.0
2009-03-11 04:04:00,76.95,76.96,76.95,76.96,50600000.0
2009-03-11 04:05:00,76.96,76.97,76.96,76.96,51000000.0
2009-03-11 04:06:00,76.98,76.98,76.96,76.975,25600000.0
2009-03-11 04:07:00,76.97,76.98,76.96,76.965,29800000.0
2009-03-11 04:08:00,76.965,76.98,76.965,76.98,54800000.0
2009-03-11 04:09:00,76.98,77.01,76.98,77.01,28600000.0
2009-03-11 04:10:00,77.01,77.01,76.97,76.98,18800000.0
2009-03-11 04:11:00,76.99,76.99,76.98,76.98,6000000.0
2009-03-11 04:12:00,76.99,76.99,76.98,76.98,3000000.0
2009-03-11 04:13:00,76.98,76.98,76.96,76.98,15800000.0
2009-03-11 04:14:00,76.98,76.99,76.97,76.98,25400000.0
2009-03-11 04:15:00,76.98,76.98,76.98,76.98,1000000.0
2009-03-11 04:16:00,76.975,76.99,76.97,76.98,19600000.0
2009-03-11 04:17:00,76.98,76.98,76.965,76.97,16200000.0
2009-03-11 04:18:00,76.955,76.97,76.955,76.97,8000000.0
2009-03-11 04:19:00,76.955,76.955,76.955,76.955,7000000.0
2009-03-11 04:20:00,76.95,76.95,76.95,76.95,5600000.0
2009-03-11 04:21:00,76.95,76.95,76.945,76.945,13200000.0
2009-03-11 04:22:00,76.95,76.97,76.92,76.93,115200000.0
2009-03-11 04:23:00,76.92,76.93,76.9,76.9,36200000.0
2009-03-11 04:24:00,76.89,76.91,76.875,76.9,81000000.0
2009-03-11 04:25:00,76.9,76.9,76.88,76.9,44200000.0
2009-03-11 04:26:00,76.89,76.91,76.89,76.9,76800000.0
2009-03-11 04:27:00,76.9,76.9,76.84,76.84,150000000.0
2009-03-11 04:28:00,76.85,76.86,76.84,76.85,60600000.0
2009-03-11 04:29:00,76.87,76.89,76.87,76.87,60000000.0
2009-03-11 04:30:00,76.87,76.89,76.87,76.88,84200000.0
2009-03-11 04:31:00,76.89,76.89,76.88,76.89,28800000.0
2009-03-11 04:32:00,76.89,76.89,76.88,76.89,12600000.0
2009-03-11 04:33:00,76.88,76.89,76.88,76.88,59400000.0
2009-03-11 04:34:00,76.88,76.9,76.88,76.9,67400000.0
2009-03-11 04:35:00,76.89,76.92,76.89,76.89,88600000.0
2009-03-11 04:36:00,76.89,76.9,76.88,76.88,60800000.0
2009-03-11 04:37:00,76.88,76.89,76.87,76.87,34400000.0
2009-03-11 04:38:00,76.86,76.88,76.86,76.86,63200000.0
2009-03-11 04:39:00,76.87,76.88,76.86,76.87,17800000.0
2009-03-11 04:40:00,76.87,76.87,76.84,76.85,37400000.0
2009-03-11 04:41:00,76.84,76.85,76.81,76.85,98200000.0
2009-03-11 04:42:00,76.85,76.85,76.82,76.83,35000000.0
2009-03-11 04:43:00,76.82,76.83,76.77,76.8,222400000.0
2009-03-11 04:44:00,76.8,76.82,76.79,76.81,81400000.0
2009-03-11 04:45:00,76.81,76.81,76.8,76.805,38200000.0
2009-03-11 04:46:00,76.8,76.82,76.8,76.82,110800000.0
2009-03-11 04:47:00,76.82,76.82,76.805,76.805,81800000.0
2009-03-11 04:48:00,76.805,76.82,76.805,76.82,11000000.0
2009-03-11 04:49:00,76.82,76.84,76.81,76.825,111000000.0
2009-03-11 04:50:00,76.825,76.83,76.81,76.81,59400000.0
2009-03-11 04:51:00,76.83,76.83,76.81,76.81,52000000.0
2009-03-11 04:52:00,76.815,76.85,76.815,76.85,75800000.0
2009-03-11 04:53:00,76.85,76.85,76.825,76.83,105000000.0
2009-03-11 04:54:00,76.83,76.83,76.81,76.825,79800000.0
2009-03-11 04:55:00,76.825,76.84,76.82,76.84,41400000.0
2009-03-11 04:56:00,76.84,76.84,76.82,76.82,33600000.0
2009-03-11 04:57:00,76.82,76.84,76.82,76.84,55000000.0
2009-03-11 04:58:00,76.825,76.83,76.82,76.83,14600000.0
2009-03-11 04:59:00,76.83,76.85,76.83,76.85,40800000.0
2009-03-11 05:00:00,76.85,76.85,76.83,76.835,34400000.0
2009-03-11 05:01:00,76.835,76.84,76.815,76.84,122600000.0
2009-03-11 05:02:00,76.84,76.84,76.82,76.82,8600000.0
2009-03-11 05:03:00,76.82,76.825,76.785,76.785,135600000.0
2009-03-11 05:04:00,76.785,76.82,76.785,76.805,152800000.0
2009-03-11 05:05:00,76.805,76.82,76.8,76.805,146000000.0
2009-03-11 05:06:00,76.805,76.83,76.805,76.815,53400000.0
2009-03-11 05:07:00,76.82,76.82,76.805,76.815,59000000.0
2009-03-11 05:08:00,76.81,76.81,76.79,76.81,9600000.0
2009-03-11 05:09:00,76.81,76.81,76.81,76.81,6800000.0
2009-03-11 05:10:00,76.81,76.82,76.78,76.79,67200000.0
2009-03-11 05:11:00,76.79,76.8,76.79,76.79,20000000.0
2009-03-11 05:12:00,76.79,76.79,76.78,76.78,11000000.0
2009-03-11 05:13:00,76.78,76.78,76.74,76.77,150600000.0
2009-03-11 05:14:00,76.76,76.77,76.73,76.745,110000000.0
2009-03-11 05:15:00,76.74,76.76,76.74,76.76,64200000.0
2009-03-11 05:16:00,76.75,76.76,76.73,76.74,55800000.0
2009-03-11 05:17:00,76.74,76.76,76.73,76.75,72200000.0
2009-03-11 05:18:00,76.75,76.77,76.74,76.77,93200000.0
2009-03-11 05:19:00,76.765,76.77,76.765,76.765,68400000.0
2009-03-11 05:20:00,76.77,76.78,76.77,76.78,34200000.0
2009-03-11 05:21:00,76.775,76.79,76.775,76.79,75600000.0
2009-03-11 05:22:00,76.79,76.795,76.78,76.785,64400000.0
2009-03-11 05:23:00,76.785,76.79,76.77,76.77,81800000.0
2009-03-11 05:24:00,76.775,76.79,76.775,76.78,7600000.0
2009-03-11 05:25:00,76.79,76.83,76.78,76.83,112000000.0
2009-03-11 05:26:00,76.84,76.84,76.8,76.81,94600000.0
2009-03-11 05:27:00,76.815,76.815,76.815,76.815,39600000.0
2009-03-11 05:28:00,76.815,76.815,76.795,76.8,81600000.0
2009-03-11 05:29:00,76.8,76.81,76.8,76.81,5600000.0
2009-03-11 05:30:00,76.81,76.83,76.8,76.82,97000000.0
2009-03-11 05:31:00,76.82,76.82,76.8,76.81,12400000.0
2009-03-11 05:32:00,76.8,76.81,76.79,76.79,41400000.0
2009-03-11 05:33:00,76.79,76.79,76.77,76.79,41600000.0
2009-03-11 05:34:00,76.79,76.79,76.76,76.775,126200000.0
2009-03-11 05:35:00,76.78,76.825,76.77,76.795,237200000.0
2009-03-11 05:36:00,76.795,76.85,76.795,76.82,191800000.0
2009-03-11 05:37:00,76.81,76.82,76.76,76.77,156200000.0
2009-03-11 05:38:00,76.77,76.79,76.71,76.78,126600000.0
2009-03-11 05:39:00,76.78,76.81,76.755,76.78,215600000.0
2009-03-11 05:40:00,76.775,76.775,76.715,76.735,213400000.0
2009-03-11 05:41:00,76.75,76.75,76.725,76.74,111800000.0
2009-03-11 05:42:00,76.74,76.765,76.675,76.75,104000000.0
2009-03-11 05:43:00,76.75,76.8,76.73,76.745,138800000.0
2009-03-11 05:44:00,76.745,76.81,76.68,76.77,177000000.0
2009-03-11 05:45:00,76.775,76.81,76.76,76.8,142800000.0
2009-03-11 05:46:00,76.79,76.81,76.76,76.77,70000000.0
2009-03-11 05:47:00,76.75,76.76,76.715,76.73,118200000.0
2009-03-11 05:48:00,76.71,76.74,76.7,76.7,107600000.0
2009-03-11 05:49:00,76.71,76.715,76.685,76.695,148000000.0
2009-03-11 05:50:00,76.7,76.735,76.685,76.69,176600000.0
2009-03-11 05:51:00,76.69,76.725,76.69,76.715,64200000.0
2009-03-11 05:52:00,76.715,76.78,76.715,76.72,70200000.0
2009-03-11 05:53:00,76.71,76.71,76.69,76.7,49000000.0
2009-03-11 05:54:00,76.7,76.7,76.68,76.695,49600000.0
2009-03-11 05:55:00,76.695,76.72,76.67,76.72,102600000.0
2009-03-11 05:56:00,76.705,76.705,76.68,76.68,33600000.0
2009-03-11 05:57:00,76.68,76.685,76.655,76.66,109400000.0
2009-03-11 05:58:00,76.66,76.685,76.65,76.67,107600000.0
2009-03-11 05:59:00,76.675,76.69,76.67,76.67,40000000.0
2009-03-11 06:00:00,76.67,76.68,76.645,76.645,36200000.0
2009-03-11 06:01:00,76.65,76.66,76.625,76.645,98200000.0
2009-03-11 06:02:00,76.645,76.645,76.63,76.64,77200000.0
2009-03-11 06:03:00,76.64,76.65,76.63,76.64,57200000.0
2009-03-11 06:04:00,76.65,76.65,76.575,76.585,214400000.0
2009-03-11 06:05:00,76.58,76.585,76.415,76.445,255600000.0
2009-03-11 06:06:00,76.46,76.48,76.36,76.42,282600000.0
2009-03-11 06:07:00,76.415,76.49,76.405,76.49,287600000.0
2009-03-11 06:08:00,76.48,76.52,76.48,76.5,124000000.0
2009-03-11 06:09:00,76.495,76.56,76.495,76.54,133200000.0
2009-03-11 06:10:00,76.545,76.555,76.51,76.515,117400000.0
2009-03-11 06:11:00,76.52,76.525,76.515,76.52,93400000.0
2009-03-11 06:12:00,76.52,76.53,76.505,76.51,63800000.0
2009-03-11 06:13:00,76.52,76.53,76.51,76.51,65400000.0
2009-03-11 06:14:00,76.51,76.53,76.51,76.52,44400000.0
2009-03-11 06:15:00,76.52,76.56,76.52,76.55,157600000.0
2009-03-11 06:16:00,76.54,76.55,76.53,76.54,57000000.0
2009-03-11 06:17:00,76.54,76.54,76.52,76.525,67400000.0
2009-03-11 06:18:00,76.525,76.54,76.51,76.53,102000000.0
2009-03-11 06:19:00,76.535,76.55,76.525,76.54,154200000.0
2009-03-11 06:20:00,76.55,76.55,76.51,76.51,118000000.0
2009-03-11 06:21:00,76.51,76.52,76.5,76.5,187400000.0
2009-03-11 06:22:00,76.52,76.54,76.51,76.51,87800000.0
2009-03-11 06:23:00,76.51,76.53,76.495,76.5,130400000.0
2009-03-11 06:24:00,76.505,76.52,76.5,76.505,173400000.0
2009-03-11 06:25:00,76.5,76.53,76.475,76.51,117800000.0
2009-03-11 06:26:00,76.515,76.535,76.51,76.525,67600000.0
2009-03-11 06:27:00,76.525,76.53,76.49,76.52,136600000.0
2009-03-11 06:28:00,76.51,76.55,76.51,76.55,27400000.0
2009-03-11 06:29:00,76.53,76.55,76.51,76.51,81800000.0
2009-03-11 06:30:00,76.51,76.53,76.5,76.52,71200000.0
2009-03-11 06:31:00,76.53,76.56,76.53,76.55,135800000.0
2009-03-11 06:32:00,76.56,76.565,76.545,76.56,53400000.0
2009-03-11 06:33:00,76.56,76.56,76.54,76.545,20600000.0
2009-03-11 06:34:00,76.545,76.555,76.545,76.55,11000000.0
2009-03-11 06:35:00,76.56,76.59,76.56,76.59,69000000.0
2009-03-11 06:36:00,76.59,76.605,76.58,76.595,77600000.0
2009-03-11 06:37:00,76.595,76.6,76.58,76.58,54400000.0
2009-03-11 06:38:00,76.58,76.6,76.58,76.6,57400000.0
2009-03-11 06:39:00,76.59,76.59,76.58,76.58,44400000.0
2009-03-11 06:40:00,76.58,76.59,76.55,76.55,31800000.0
2009-03-11 06:41:00,76.55,76.58,76.54,76.565,46800000.0
2009-03-11 06:42:00,76.565,76.59,76.55,76.58,63400000.0
2009-03-11 06:43:00,76.58,76.595,76.56,76.56,65200000.0
2009-03-11 06:44:00,76.56,76.59,76.55,76.565,46200000.0
2009-03-11 06:45:00,76.565,76.565,76.56,76.56,23400000.0
2009-03-11 06:46:00,76.56,76.58,76.555,76.56,32400000.0
2009-03-11 06:47:00,76.55,76.565,76.55,76.555,22200000.0
2009-03-11 06:48:00,76.56,76.57,76.56,76.57,9400000.0
2009-03-11 06:49:00,76.565,76.575,76.55,76.555,109000000.0
2009-03-11 06:50:00,76.58,76.58,76.555,76.56,24200000.0
2009-03-11 06:51:00,76.555,76.56,76.55,76.56,122200000.0
2009-03-11 06:52:00,76.56,76.56,76.53,76.535,24800000.0
2009-03-11 06:53:00,76.535,76.54,76.5,76.52,42000000.0
2009-03-11 06:54:00,76.52,76.55,76.52,76.53,90600000.0
2009-03-11 06:55:00,76.53,76.56,76.53,76.55,152800000.0
2009-03-11 06:56:00,76.55,76.57,76.54,76.55,70800000.0
2009-03-11 06:57:00,76.55,76.55,76.52,76.52,30000000.0
2009-03-11 06:58:00,76.53,76.545,76.53,76.54,37200000.0
2009-03-11 06:59:00,76.595,76.653,76.591,76.649,50200000.0
2009-03-11 07:00:00,76.55,76.55,76.54,76.545,50200000.0
2009-03-11 07:01:00,76.55,76.57,76.545,76.57,38400000.0
2009-03-11 07:02:00,76.555,76.56,76.55,76.56,10200000.0
2009-03-11 07:03:00,76.56,76.57,76.55,76.57,16000000.0
2009-03-11 07:04:00,76.57,76.57,76.55,76.57,35800000.0
2009-03-11 07:05:00,76.56,76.59,76.55,76.59,56200000.0
2009-03-11 07:06:00,76.58,76.58,76.58,76.58,2000000.0
2009-03-11 07:07:00,76.58,76.58,76.575,76.575,26600000.0
2009-03-11 07:08:00,76.58,76.59,76.57,76.58,40400000.0
2009-03-11 07:09:00,76.58,76.62,76.58,76.59,237000000.0
2009-03-11 07:10:00,76.59,76.63,76.58,76.63,199400000.0
2009-03-11 07:11:00,76.63,76.63,76.61,76.63,87000000.0
2009-03-11 07:12:00,76.62,76.625,76.61,76.61,81800000.0
2009-03-11 07:13:00,76.605,76.625,76.6,76.615,57000000.0
2009-03-11 07:14:00,76.61,76.63,76.61,76.625,100200000.0
2009-03-11 07:15:00,76.615,76.63,76.61,76.61,73200000.0
2009-03-11 07:16:00,76.61,76.64,76.61,76.635,147000000.0
2009-03-11 07:17:00,76.635,76.635,76.605,76.615,105600000.0
2009-03-11 07:18:00,76.61,76.63,76.61,76.62,73400000.0
2009-03-11 07:19:00,76.62,76.625,76.6,76.6,171000000.0
2009-03-11 07:20:00,76.6,76.61,76.595,76.595,125000000.0
2009-03-11 07:21:00,76.59,76.595,76.575,76.59,154000000.0
2009-03-11 07:22:00,76.59,76.59,76.555,76.555,122400000.0
2009-03-11 07:23:00,76.555,76.575,76.555,76.575,98200000.0
2009-03-11 07:24:00,76.57,76.58,76.57,76.57,59400000.0
2009-03-11 07:25:00,76.56,76.57,76.55,76.56,57200000.0
2009-03-11 07:26:00,76.565,76.585,76.545,76.57,42400000.0
2009-03-11 07:27:00,76.565,76.57,76.56,76.57,125600000.0
2009-03-11 07:28:00,76.56,76.565,76.56,76.56,54800000.0
2009-03-11 07:29:00,76.56,76.57,76.555,76.56,48800000.0
2009-03-11 07:30:00,76.57,76.57,76.56,76.56,22400000.0
2009-03-11 07:31:00,76.56,76.57,76.545,76.55,60800000.0
2009-03-11 07:32:00,76.55,76.56,76.545,76.545,20000000.0
2009-03-11 07:33:00,76.55,76.56,76.54,76.54,79000000.0
2009-03-11 07:34:00,76.545,76.56,76.54,76.56,59400000.0
2009-03-11 07:35:00,76.55,76.56,76.53,76.55,93800000.0
2009-03-11 07:36:00,76.55,76.55,76.525,76.53,89400000.0
2009-03-11 07:37:00,76.53,76.55,76.53,76.53,72400000.0
2009-03-11 07:38:00,76.55,76.555,76.52,76.535,209200000.0
2009-03-11 07:39:00,76.535,76.58,76.535,76.565,122400000.0
2009-03-11 07:40:00,76.57,76.58,76.56,76.56,69200000.0
2009-03-11 07:41:00,76.56,76.58,76.56,76.58,58400000.0
2009-03-11 07:42:00,76.58,76.6,76.58,76.6,142000000.0
2009-03-11 07:43:00,76.59,76.59,76.575,76.58,34600000.0
2009-03-11 07:44:00,76.58,76.59,76.575,76.58,118000000.0
2009-03-11 07:45:00,76.59,76.61,76.58,76.59,93600000.0
2009-03-11 07:46:00,76.59,76.63,76.59,76.6,170800000.0
2009-03-11 07:47:00,76.6,76.63,76.6,76.6,86800000.0
2009-03-11 07:48:00,76.59,76.61,76.59,76.6,46400000.0
2009-03-11 07:49:00,76.61,76.61,76.59,76.59,14200000.0
2009-03-11 07:50:00,76.59,76.6,76.59,76.6,47400000.0
2009-03-11 07:51:00,76.6,76.6,76.58,76.58,80200000.0
2009-03-11 07:52:00,76.58,76.6,76.58,76.6,100800000.0
2009-03-11 07:53:00,76.609,76.634,76.606,76.634,130400000.0
2009-03-11 07:54:00,76.6,76.6,76.565,76.57,130400000.0
2009-03-11 07:55:00,76.57,76.59,76.57,76.59,88200000.0
2009-03-11 07:56:00,76.58,76.59,76.58,76.59,39400000.0
2009-03-11 07:57:00,76.58,76.6,76.58,76.59,69400000.0
2009-03-11 07:58:00,76.59,76.6,76.58,76.585,40800000.0
2009-03-11 07:59:00,76.59,76.645,76.59,76.645,59800000.0
2009-03-11 08:00:00,76.64,76.64,76.55,76.55,227800000.0
2009-03-11 08:01:00,76.55,76.55,76.47,76.49,109600000.0
2009-03-11 08:02:00,76.48,76.52,76.48,76.52,86200000.0
2009-03-11 08:03:00,76.52,76.525,76.51,76.51,114400000.0
2009-03-11 08:04:00,76.515,76.525,76.49,76.525,45800000.0
2009-03-11 08:05:00,76.525,76.535,76.52,76.525,95600000.0
2009-03-11 08:06:00,76.525,76.535,76.48,76.48,150400000.0
2009-03-11 08:07:00,76.48,76.5,76.475,76.475,113600000.0
2009-03-11 08:08:00,76.475,76.48,76.475,76.48,84800000.0
2009-03-11 08:09:00,76.485,76.495,76.48,76.495,49600000.0
2009-03-11 08:10:00,76.49,76.5,76.49,76.49,31200000.0
2009-03-11 08:11:00,76.49,76.505,76.48,76.485,97200000.0
2009-03-11 08:12:00,76.49,76.505,76.47,76.48,77200000.0
2009-03-11 08:13:00,76.48,76.49,76.465,76.465,104600000.0
2009-03-11 08:14:00,76.47,76.47,76.435,76.445,131600000.0
2009-03-11 08:15:00,76.45,76.465,76.43,76.45,113200000.0
2009-03-11 08:16:00,76.445,76.45,76.415,76.425,66400000.0
2009-03-11 08:17:00,76.425,76.44,76.425,76.43,45600000.0
2009-03-11 08:18:00,76.435,76.44,76.43,76.44,61200000.0
2009-03-11 08:19:00,76.435,76.465,76.435,76.465,51600000.0
2009-03-11 08:20:00,76.47,76.48,76.465,76.48,44800000.0
2009-03-11 08:21:00,76.485,76.495,76.48,76.495,64400000.0
2009-03-11 08:22:00,76.495,76.51,76.495,76.495,14000000.0
2009-03-11 08:23:00,76.5,76.505,76.495,76.495,81600000.0
2009-03-11 08:24:00,76.495,76.525,76.495,76.525,44800000.0
2009-03-11 08:25:00,76.515,76.525,76.5,76.52,98800000.0
2009-03-11 08:26:00,76.52,76.525,76.495,76.5,81600000.0
2009-03-11 08:27:00,76.495,76.5,76.49,76.5,33600000.0
2009-03-11 08:28:00,76.505,76.505,76.48,76.485,72800000.0
2009-03-11 08:29:00,76.485,76.5,76.475,76.49,109200000.0
2009-03-11 08:30:00,76.49,76.49,76.475,76.48,78400000.0
2009-03-11 08:31:00,76.475,76.485,76.475,76.48,39200000.0
2009-03-11 08:32:00,76.485,76.51,76.485,76.485,86800000.0
2009-03-11 08:33:00,76.485,76.5,76.48,76.5,26800000.0
2009-03-11 08:34:00,76.495,76.51,76.495,76.505,51200000.0
2009-03-11 08:35:00,76.505,76.555,76.505,76.545,112000000.0
2009-03-11 08:36:00,76.54,76.57,76.53,76.555,112400000.0
2009-03-11 08:37:00,76.56,76.6,76.54,76.59,89000000.0
2009-03-11 08:38:00,76.58,76.595,76.555,76.56,59200000.0
2009-03-11 08:39:00,76.555,76.6,76.545,76.6,54800000.0
2009-03-11 08:40:00,76.595,76.595,76.58,76.58,56000000.0
2009-03-11 08:41:00,76.58,76.58,76.57,76.58,16800000.0
2009-03-11 08:42:00,76.57,76.57,76.54,76.54,106400000.0
2009-03-11 08:43:00,76.535,76.57,76.525,76.56,53400000.0
2009-03-11 08:44:00,76.56,76.56,76.54,76.54,56800000.0
2009-03-11 08:45:00,76.55,76.56,76.55,76.56,16800000.0
2009-03-11 08:46:00,76.545,76.59,76.545,76.575,153000000.0
2009-03-11 08:47:00,76.57,76.585,76.57,76.585,67400000.0
2009-03-11 08:48:00,76.59,76.63,76.59,76.615,132600000.0
2009-03-11 08:49:00,76.615,76.615,76.6,76.61,59800000.0
2009-03-11 08:50:00,76.61,76.61,76.6,76.61,94200000.0
2009-03-11 08:51:00,76.605,76.625,76.605,76.61,68200000.0
2009-03-11 08:52:00,76.61,76.66,76.61,76.615,139000000.0
2009-03-11 08:53:00,76.615,76.635,76.61,76.635,81000000.0
2009-03-11 08:54:00,76.63,76.66,76.63,76.66,51200000.0
2009-03-11 08:55:00,76.64,76.73,76.63,76.71,287200000.0
2009-03-11 08:56:00,76.7,76.71,76.645,76.645,188200000.0
2009-03-11 08:57:00,76.645,76.655,76.62,76.625,162800000.0
2009-03-11 08:58:00,76.625,76.63,76.575,76.58,94200000.0
2009-03-11 08:59:00,76.58,76.6,76.555,76.6,48200000.0
2009-03-11 09:00:00,76.6,76.61,76.58,76.6,39800000.0
2009-03-11 09:01:00,76.6,76.61,76.57,76.59,50000000.0
2009-03-11 09:02:00,76.6,76.635,76.56,76.6,124600000.0
2009-03-11 09:03:00,76.6,76.64,76.595,76.595,89000000.0
2009-03-11 09:04:00,76.605,76.63,76.605,76.615,48800000.0
2009-03-11 09:05:00,76.615,76.66,76.615,76.645,93400000.0
2009-03-11 09:06:00,76.66,76.66,76.63,76.63,74400000.0
2009-03-11 09:07:00,76.64,76.645,76.62,76.63,114000000.0
2009-03-11 09:08:00,76.635,76.635,76.625,76.625,61600000.0
2009-03-11 09:09:00,76.625,76.625,76.615,76.615,33600000.0
2009-03-11 09:10:00,76.615,76.67,76.615,76.65,66400000.0
2009-03-11 09:11:00,76.655,76.66,76.645,76.66,29600000.0
2009-03-11 09:12:00,76.665,76.665,76.65,76.65,22400000.0
2009-03-11 09:13:00,76.645,76.665,76.64,76.665,44800000.0
2009-03-11 09:14:00,76.645,76.65,76.635,76.635,54000000.0
2009-03-11 09:15:00,76.635,76.635,76.615,76.63,67200000.0
2009-03-11 09:16:00,76.61,76.61,76.6,76.6,44200000.0
2009-03-11 09:17:00,76.605,76.635,76.595,76.62,38800000.0
2009-03-11 09:18:00,76.595,76.62,76.59,76.6,28200000.0
2009-03-11 09:19:00,76.6,76.635,76.585,76.625,58200000.0
2009-03-11 09:20:00,76.62,76.62,76.565,76.57,132400000.0
2009-03-11 09:21:00,76.57,76.59,76.56,76.57,139400000.0
2009-03-11 09:22:00,76.575,76.61,76.575,76.6,59800000.0
2009-03-11 09:23:00,76.6,76.6,76.55,76.56,74200000.0
2009-03-11 09:24:00,76.57,76.57,76.56,76.57,24200000.0
2009-03-11 09:25:00,76.565,76.565,76.55,76.565,18800000.0
2009-03-11 09:26:00,76.575,76.585,76.575,76.58,28000000.0
2009-03-11 09:27:00,76.58,76.63,76.58,76.62,39200000.0
2009-03-11 09:28:00,76.62,76.63,76.61,76.63,80000000.0
2009-03-11 09:29:00,76.63,76.64,76.605,76.63,198400000.0
2009-03-11 09:30:00,76.63,76.635,76.605,76.62,325000000.0
2009-03-11 09:31:00,76.62,76.62,76.59,76.62,288600000.0
2009-03-11 09:32:00,76.62,76.645,76.62,76.635,258800000.0
2009-03-11 09:33:00,76.64,76.645,76.635,76.635,242000000.0
2009-03-11 09:34:00,76.64,76.645,76.635,76.64,144400000.0
2009-03-11 09:35:00,76.64,76.645,76.635,76.645,155600000.0
2009-03-11 09:36:00,76.64,76.65,76.635,76.64,203600000.0
2009-03-11 09:37:00,76.64,76.65,76.64,76.65,76800000.0
2009-03-11 09:38:00,76.65,76.67,76.65,76.66,133000000.0
2009-03-11 09:39:00,76.66,76.68,76.66,76.67,24000000.0
2009-03-11 09:40:00,76.67,76.68,76.65,76.67,187600000.0
2009-03-11 09:41:00,76.68,76.68,76.61,76.61,266400000.0
2009-03-11 09:42:00,76.61,76.645,76.61,76.64,201600000.0
2009-03-11 09:43:00,76.64,76.67,76.635,76.67,97400000.0
2009-03-11 09:44:00,76.665,76.7,76.66,76.69,144400000.0
2009-03-11 09:45:00,76.69,76.7,76.645,76.67,213400000.0
2009-03-11 09:46:00,76.67,76.675,76.645,76.65,177200000.0
2009-03-11 09:47:00,76.645,76.65,76.635,76.635,264400000.0
2009-03-11 09:48:00,76.64,76.645,76.605,76.63,376800000.0
2009-03-11 09:49:00,76.63,76.685,76.61,76.675,439600000.0
2009-03-11 09:50:00,76.675,76.675,76.6,76.62,388400000.0
2009-03-11 09:51:00,76.615,76.63,76.615,76.625,107800000.0
2009-03-11 09:52:00,76.62,76.665,76.62,76.66,179599999.0
2009-03-11 09:53:00,76.66,76.66,76.64,76.65,274000000.0
2009-03-11 09:54:00,76.65,76.67,76.645,76.665,190000000.0
2009-03-11 09:55:00,76.665,76.675,76.65,76.66,254800000.0
2009-03-11 09:56:00,76.66,76.685,76.66,76.675,230399998.0
2009-03-11 09:57:00,76.675,76.68,76.66,76.665,189000000.0
2009-03-11 09:58:00,76.665,76.665,76.65,76.655,194800000.0
2009-03-11 09:59:00,76.65,76.7,76.65,76.7,217600000.0
2009-03-11 10:00:00,76.705,76.755,76.705,76.755,358400000.0
2009-03-11 10:01:00,76.755,76.81,76.71,76.72,303700000.0
2009-03-11 10:02:00,76.725,76.735,76.71,76.73,272600000.0
2009-03-11 10:03:00,76.72,76.73,76.715,76.725,186600000.0
2009-03-11 10:04:00,76.725,76.725,76.71,76.71,84400000.0
2009-03-11 10:05:00,76.725,76.725,76.675,76.675,204400000.0
2009-03-11 10:06:00,76.68,76.7,76.67,76.685,343400000.0
2009-03-11 10:07:00,76.69,76.77,76.69,76.75,303800000.0
2009-03-11 10:08:00,76.75,76.755,76.73,76.74,202800000.0
2009-03-11 10:09:00,76.74,76.75,76.68,76.68,269600000.0
2009-03-11 10:10:00,76.67,76.675,76.645,76.645,170800000.0
2009-03-11 10:11:00,76.645,76.67,76.62,76.655,385400000.0
2009-03-11 10:12:00,76.645,76.67,76.62,76.62,294200000.0
2009-03-11 10:13:00,76.645,76.7,76.645,76.65,166200000.0
2009-03-11 10:14:00,76.66,76.68,76.64,76.665,293800000.0
2009-03-11 10:15:00,76.66,76.66,76.645,76.65,193200000.0
2009-03-11 10:16:00,76.65,76.655,76.595,76.63,383400000.0
2009-03-11 10:17:00,76.63,76.64,76.625,76.63,290400000.0
2009-03-11 10:18:00,76.63,76.705,76.63,76.705,234400000.0
2009-03-11 10:19:00,76.7,76.72,76.68,76.715,170800000.0
2009-03-11 10:20:00,76.715,76.725,76.635,76.66,470400000.0
2009-03-11 10:21:00,76.655,76.665,76.645,76.655,201600000.0
2009-03-11 10:22:00,76.65,76.68,76.62,76.68,357800000.0
2009-03-11 10:23:00,76.68,76.69,76.66,76.69,141000000.0
2009-03-11 10:24:00,76.695,76.73,76.675,76.7,255000000.0
2009-03-11 10:25:00,76.695,76.7,76.675,76.675,199200000.0
2009-03-11 10:26:00,76.68,76.7,76.655,76.68,203600000.0
2009-03-11 10:27:00,76.68,76.69,76.655,76.665,438799999.0
2009-03-11 10:28:00,76.665,76.665,76.635,76.645,359000000.0
2009-03-11 10:29:00,76.65,76.675,76.65,76.655,171000000.0
2009-03-11 10:30:00,76.625,76.64,76.53,76.53,376000000.0
2009-03-11 10:31:00,76.52,76.555,76.52,76.55,305400000.0
2009-03-11 10:32:00,76.55,76.585,76.545,76.57,344000000.0
2009-03-11 10:33:00,76.57,76.585,76.56,76.575,330000000.0
2009-03-11 10:34:00,76.575,76.64,76.55,76.605,444200000.0
2009-03-11 10:35:00,76.605,76.605,76.57,76.575,465000000.0
2009-03-11 10:36:00,76.57,76.57,76.545,76.55,99800000.0
2009-03-11 10:37:00,76.55,76.55,76.515,76.52,285600000.0
2009-03-11 10:38:00,76.52,76.52,76.47,76.47,239000000.0
2009-03-11 10:39:00,76.46,76.52,76.46,76.5,150600000.0
2009-03-11 10:40:00,76.51,76.55,76.51,76.545,167000000.0
2009-03-11 10:41:00,76.54,76.55,76.525,76.525,154400000.0
2009-03-11 10:42:00,76.53,76.53,76.51,76.51,91800000.0
2009-03-11 10:43:00,76.51,76.52,76.51,76.51,52000000.0
2009-03-11 10:44:00,76.5,76.595,76.49,76.56,283800000.0
2009-03-11 10:45:00,76.56,76.57,76.495,76.5,360199999.0
2009-03-11 10:46:00,76.5,76.5,76.47,76.49,236600000.0
2009-03-11 10:47:00,76.49,76.525,76.47,76.515,212400000.0
2009-03-11 10:48:00,76.51,76.52,76.415,76.415,577800000.0
2009-03-11 10:49:00,76.42,76.455,76.41,76.445,485800000.0
2009-03-11 10:50:00,76.44,76.47,76.4,76.43,491600000.0
2009-03-11 10:51:00,76.43,76.44,76.39,76.41,241400000.0
2009-03-11 10:52:00,76.42,76.44,76.41,76.43,238800000.0
2009-03-11 10:53:00,76.43,76.435,76.405,76.405,182400000.0
2009-03-11 10:54:00,76.4,76.4,76.34,76.36,471400000.0
2009-03-11 10:55:00,76.36,76.42,76.36,76.39,510600000.0
2009-03-11 10:56:00,76.39,76.43,76.39,76.42,225600000.0
2009-03-11 10:57:00,76.42,76.44,76.41,76.43,214000000.0
2009-03-11 10:58:00,76.44,76.46,76.41,76.445,194800000.0
2009-03-11 10:59:00,76.445,76.45,76.41,76.435,307600000.0
2009-03-11 11:00:00,76.435,76.49,76.435,76.475,326200000.0
2009-03-11 11:01:00,76.475,76.475,76.44,76.45,322600000.0
2009-03-11 11:02:00,76.45,76.485,76.395,76.465,405400000.0
2009-03-11 11:03:00,76.465,76.53,76.45,76.525,363400000.0
2009-03-11 11:04:00,76.525,76.53,76.49,76.495,214400000.0
2009-03-11 11:05:00,76.5,76.55,76.5,76.55,369000000.0
2009-03-11 11:06:00,76.565,76.59,76.555,76.59,408400000.0
2009-03-11 11:07:00,76.595,76.6,76.54,76.575,405600000.0
2009-03-11 11:08:00,76.58,76.585,76.555,76.57,378000000.0
2009-03-11 11:09:00,76.575,76.58,76.555,76.555,180000000.0
2009-03-11 11:10:00,76.555,76.59,76.555,76.59,358400000.0
2009-03-11 11:11:00,76.59,76.64,76.575,76.625,484999999.0
2009-03-11 11:12:00,76.63,76.65,76.605,76.61,401800000.0
2009-03-11 11:13:00,76.61,76.64,76.595,76.625,443000000.0
2009-03-11 11:14:00,76.62,76.65,76.62,76.645,394400000.0
2009-03-11 11:15:00,76.65,76.68,76.645,76.67,360000000.0
2009-03-11 11:16:00,76.67,76.69,76.66,76.685,369600000.0
2009-03-11 11:17:00,76.69,76.705,76.65,76.65,416000000.0
2009-03-11 11:18:00,76.65,76.655,76.61,76.63,646199999.0
2009-03-11 11:19:00,76.63,76.71,76.63,76.705,480200000.0
2009-03-11 11:20:00,76.705,76.72,76.645,76.715,471000000.0
2009-03-11 11:21:00,76.73,76.735,76.69,76.7,614400000.0
2009-03-11 11:22:00,76.7,76.71,76.685,76.685,270800000.0
2009-03-11 11:23:00,76.69,76.69,76.635,76.66,202000000.0
2009-03-11 11:24:00,76.66,76.67,76.64,76.645,200400000.0
2009-03-11 11:25:00,76.645,76.705,76.645,76.705,293800000.0
2009-03-11 11:26:00,76.705,76.73,76.69,76.69,402400000.0
2009-03-11 11:27:00,76.69,76.69,76.66,76.685,198000000.0
2009-03-11 11:28:00,76.68,76.73,76.68,76.7,360200000.0
2009-03-11 11:29:00,76.7,76.7,76.69,76.695,159000000.0
2009-03-11 11:30:00,76.695,76.71,76.69,76.7,95400000.0
2009-03-11 11:31:00,76.7,76.72,76.69,76.71,295400000.0
2009-03-11 11:32:00,76.71,76.71,76.675,76.695,281400000.0
2009-03-11 11:33:00,76.69,76.69,76.675,76.68,217000000.0
2009-03-11 11:34:00,76.68,76.685,76.67,76.67,44800000.0
2009-03-11 11:35:00,76.67,76.69,76.67,76.69,30400000.0
2009-03-11 11:36:00,76.69,76.75,76.685,76.74,322000000.0
2009-03-11 11:37:00,76.74,76.795,76.735,76.765,305600000.0
2009-03-11 11:38:00,76.77,76.795,76.7,76.76,419000000.0
2009-03-11 11:39:00,76.755,76.76,76.715,76.74,424200000.0
2009-03-11 11:40:00,76.74,76.775,76.725,76.76,170200000.0
2009-03-11 11:41:00,76.765,76.765,76.7,76.73,251200000.0
2009-03-11 11:42:00,76.73,76.785,76.73,76.745,385400000.0
2009-03-11 11:43:00,76.745,76.75,76.695,76.7,367200000.0
2009-03-11 11:44:00,76.695,76.715,76.67,76.68,399600000.0
2009-03-11 11:45:00,76.68,76.705,76.665,76.705,414600000.0
2009-03-11 11:46:00,76.705,76.705,76.65,76.65,318800000.0
2009-03-11 11:47:00,76.65,76.66,76.645,76.655,307199998.0
2009-03-11 11:48:00,76.655,76.66,76.615,76.615,232800000.0
2009-03-11 11:49:00,76.62,76.675,76.605,76.675,348000000.0
2009-03-11 11:50:00,76.68,76.695,76.63,76.63,442400000.0
2009-03-11 11:51:00,76.64,76.68,76.64,76.675,346400000.0
2009-03-11 11:52:00,76.675,76.69,76.665,76.675,376200000.0
2009-03-11 11:53:00,76.675,76.69,76.645,76.66,280600000.0
2009-03-11 11:54:00,76.66,76.675,76.655,76.66,259200000.0
2009-03-11 11:55:00,76.67,76.685,76.65,76.675,390200000.0
2009-03-11 11:56:00,76.675,76.725,76.67,76.695,356400000.0
2009-03-11 11:57:00,76.695,76.715,76.685,76.705,458199999.0
2009-03-11 11:58:00,76.695,76.715,76.69,76.69,298200000.0
2009-03-11 11:59:00,76.69,76.69,76.67,76.675,182800000.0
2009-03-11 12:00:00,76.675,76.715,76.675,76.705,281000000.0
2009-03-11 12:01:00,76.7,76.72,76.69,76.715,290000000.0
2009-03-11 12:02:00,76.72,76.72,76.7,76.705,412599999.0
2009-03-11 12:03:00,76.705,76.705,76.67,76.67,343200000.0
2009-03-11 12:04:00,76.675,76.695,76.665,76.68,192800000.0
2009-03-11 12:05:00,76.685,76.715,76.685,76.71,125400000.0
2009-03-11 12:06:00,76.71,76.73,76.71,76.71,76400000.0
2009-03-11 12:07:00,76.71,76.725,76.71,76.71,89600000.0
2009-03-11 12:08:00,76.715,76.75,76.71,76.75,256200000.0
2009-03-11 12:09:00,76.75,76.76,76.725,76.73,380400000.0
2009-03-11 12:10:00,76.73,76.75,76.715,76.75,364600000.0
2009-03-11 12:11:00,76.755,76.795,76.74,76.775,544600000.0
2009-03-11 12:12:00,76.77,76.81,76.735,76.735,544600001.0
2009-03-11 12:13:00,76.745,76.79,76.735,76.77,377200000.0
2009-03-11 12:14:00,76.77,76.83,76.755,76.8,466200000.0
2009-03-11 12:15:00,76.8,76.845,76.8,76.84,365000000.0
2009-03-11 12:16:00,76.84,76.875,76.83,76.855,562800001.0
2009-03-11 12:17:00,76.855,76.855,76.825,76.845,378800000.0
2009-03-11 12:18:00,76.845,76.85,76.82,76.845,423000000.0
2009-03-11 12:19:00,76.845,76.845,76.815,76.835,290200000.0
2009-03-11 12:20:00,76.825,76.855,76.8,76.845,206000000.0
2009-03-11 12:21:00,76.85,76.895,76.845,76.88,463000000.0
2009-03-11 12:22:00,76.88,76.93,76.865,76.89,366800000.0
2009-03-11 12:23:00,76.89,76.89,76.82,76.85,412000000.0
2009-03-11 12:24:00,76.84,76.865,76.815,76.865,370000000.0
2009-03-11 12:25:00,76.865,76.9,76.865,76.9,148000000.0
2009-03-11 12:26:00,76.895,76.9,76.86,76.865,448200000.0
2009-03-11 12:27:00,76.87,76.905,76.87,76.88,208400000.0
2009-03-11 12:28:00,76.88,76.9,76.865,76.865,315800000.0
2009-03-11 12:29:00,76.865,76.885,76.76,76.775,602400000.0
2009-03-11 12:30:00,76.795,76.825,76.765,76.795,517200000.0
2009-03-11 12:31:00,76.79,76.795,76.755,76.765,250400000.0
2009-03-11 12:32:00,76.78,76.82,76.77,76.82,337200000.0
2009-03-11 12:33:00,76.81,76.84,76.785,76.84,405400000.0
2009-03-11 12:34:00,76.84,76.86,76.805,76.84,384400001.0
2009-03-11 12:35:00,76.845,76.875,76.82,76.845,334200000.0
2009-03-11 12:36:00,76.84,76.84,76.805,76.805,221000000.0
2009-03-11 12:37:00,76.8,76.81,76.765,76.77,389400000.0
2009-03-11 12:38:00,76.77,76.8,76.75,76.785,585200000.0
2009-03-11 12:39:00,76.78,76.815,76.74,76.785,551000000.0
2009-03-11 12:40:00,76.805,76.845,76.79,76.795,254400000.0
2009-03-11 12:41:00,76.795,76.795,76.755,76.785,222600000.0
2009-03-11 12:42:00,76.79,76.84,76.79,76.82,239000000.0
2009-03-11 12:43:00,76.82,76.84,76.775,76.775,446800000.0
2009-03-11 12:44:00,76.775,76.785,76.74,76.77,310400000.0
2009-03-11 12:45:00,76.75,76.775,76.745,76.75,296400000.0
2009-03-11 12:46:00,76.74,76.79,76.725,76.745,436400000.0
2009-03-11 12:47:00,76.74,76.755,76.73,76.745,392600000.0
2009-03-11 12:48:00,76.745,76.755,76.74,76.755,196800000.0
2009-03-11 12:49:00,76.76,76.785,76.755,76.775,511400000.0
2009-03-11 12:50:00,76.77,76.775,76.765,76.77,66800000.0
2009-03-11 12:51:00,76.765,76.795,76.765,76.795,56000000.0
2009-03-11 12:52:00,76.795,76.795,76.755,76.77,365400000.0
2009-03-11 12:53:00,76.775,76.79,76.77,76.78,120800000.0
2009-03-11 12:54:00,76.78,76.78,76.765,76.77,326800000.0
2009-03-11 12:55:00,76.78,76.79,76.76,76.77,233200000.0
2009-03-11 12:56:00,76.77,76.78,76.76,76.78,196600000.0
2009-03-11 12:57:00,76.785,76.8,76.77,76.79,146000000.0
2009-03-11 12:58:00,76.785,76.79,76.765,76.78,230800000.0
2009-03-11 12:59:00,76.78,76.8,76.76,76.79,105200000.0
2009-03-11 13:00:00,76.795,76.8,76.765,76.78,309200000.0
2009-03-11 13:01:00,76.78,76.8,76.77,76.78,110400000.0
2009-03-11 13:02:00,76.77,76.82,76.76,76.79,109200000.0
2009-03-11 13:03:00,76.79,76.81,76.77,76.81,179600000.0
2009-03-11 13:04:00,76.81,76.81,76.78,76.79,112600000.0
2009-03-11 13:05:00,76.79,76.825,76.78,76.815,265400000.0
2009-03-11 13:06:00,76.82,76.87,76.81,76.87,132800000.0
2009-03-11 13:07:00,76.87,76.88,76.84,76.87,168400000.0
2009-03-11 13:08:00,76.87,76.88,76.835,76.86,245800000.0
2009-03-11 13:09:00,76.86,76.96,76.845,76.95,429200000.0
2009-03-11 13:10:00,76.95,76.95,76.915,76.925,311400000.0
2009-03-11 13:11:00,76.925,76.94,76.855,76.89,437200000.0
2009-03-11 13:12:00,76.89,76.89,76.88,76.89,46200000.0
2009-03-11 13:13:00,76.89,76.92,76.88,76.9,65600000.0
2009-03-11 13:14:00,76.9,76.9,76.83,76.85,95400000.0
2009-03-11 13:15:00,76.855,76.87,76.84,76.85,76200000.0
2009-03-11 13:16:00,76.86,76.89,76.86,76.88,109600000.0
2009-03-11 13:17:00,76.88,76.9,76.875,76.875,145400000.0
2009-03-11 13:18:00,76.875,76.88,76.85,76.87,177000000.0
2009-03-11 13:19:00,76.87,76.89,76.85,76.865,218800000.0
2009-03-11 13:20:00,76.86,76.9,76.85,76.9,167600000.0
2009-03-11 13:21:00,76.9,76.925,76.87,76.92,374400000.0
2009-03-11 13:22:00,76.92,76.935,76.91,76.925,246800000.0
2009-03-11 13:23:00,76.93,76.95,76.92,76.945,263200000.0
2009-03-11 13:24:00,76.94,76.955,76.93,76.95,487800000.0
2009-03-11 13:25:00,76.95,76.965,76.93,76.965,259200000.0
2009-03-11 13:26:00,76.965,76.97,76.935,76.95,347800000.0
2009-03-11 13:27:00,76.95,76.955,76.93,76.935,267800001.0
2009-03-11 13:28:00,76.935,76.945,76.93,76.935,210000000.0
2009-03-11 13:29:00,76.915,76.92,76.89,76.895,493200000.0
2009-03-11 13:30:00,76.89,76.955,76.87,76.93,555200000.0
2009-03-11 13:31:00,76.94,76.945,76.88,76.905,534400001.0
2009-03-11 13:32:00,76.905,76.91,76.865,76.91,320400002.0
2009-03-11 13:33:00,76.915,76.94,76.87,76.89,500799999.0
2009-03-11 13:34:00,76.89,76.91,76.875,76.905,336800000.0
2009-03-11 13:35:00,76.905,76.915,76.835,76.875,552200000.0
2009-03-11 13:36:00,76.87,76.87,76.84,76.845,323600000.0
2009-03-11 13:37:00,76.845,76.845,76.75,76.76,527400000.0
2009-03-11 13:38:00,76.76,76.79,76.74,76.78,530400002.0
2009-03-11 13:39:00,76.79,76.805,76.78,76.795,240000000.0
2009-03-11 13:40:00,76.795,76.81,76.775,76.79,332400000.0
2009-03-11 13:41:00,76.785,76.79,76.77,76.785,394400000.0
2009-03-11 13:42:00,76.78,76.82,76.78,76.82,308000000.0
2009-03-11 13:43:00,76.82,76.83,76.81,76.815,241600000.0
2009-03-11 13:44:00,76.82,76.835,76.805,76.82,297000000.0
2009-03-11 13:45:00,76.82,76.845,76.795,76.83,342800000.0
2009-03-11 13:46:00,76.83,76.86,76.825,76.85,371000000.0
2009-03-11 13:47:00,76.845,76.88,76.815,76.85,577000000.0
2009-03-11 13:48:00,76.865,76.87,76.84,76.845,390800000.0
2009-03-11 13:49:00,76.845,76.875,76.845,76.87,221600000.0
2009-03-11 13:50:00,76.87,77.0,76.865,76.93,431200000.0
2009-03-11 13:51:00,76.93,76.935,76.91,76.92,192400000.0
2009-03-11 13:52:00,76.915,76.92,76.905,76.915,288800000.0
2009-03-11 13:53:00,76.91,76.915,76.89,76.89,274200000.0
2009-03-11 13:54:00,76.895,76.91,76.875,76.9,304600000.0
2009-03-11 13:55:00,76.9,76.96,76.89,76.955,337800000.0
2009-03-11 13:56:00,76.955,76.955,76.905,76.915,448600000.0
2009-03-11 13:57:00,76.915,76.94,76.9,76.94,414200000.0
2009-03-11 13:58:00,76.94,76.96,76.93,76.93,359200000.0
2009-03-11 13:59:00,76.93,76.935,76.835,76.835,481200000.0
2009-03-11 14:00:00,76.835,76.89,76.835,76.87,415800000.0
2009-03-11 14:01:00,76.86,76.86,76.805,76.825,425400000.0
2009-03-11 14:02:00,76.825,76.86,76.82,76.86,317200000.0
2009-03-11 14:03:00,76.85,76.89,76.8,76.8,406200000.0
2009-03-11 14:04:00,76.805,76.83,76.77,76.785,241800000.0
2009-03-11 14:05:00,76.785,76.79,76.77,76.77,281200000.0
2009-03-11 14:06:00,76.78,76.78,76.72,76.72,207600000.0
2009-03-11 14:07:00,76.72,76.72,76.625,76.67,396900000.0
2009-03-11 14:08:00,76.675,76.68,76.6,76.605,432200000.0
2009-03-11 14:09:00,76.61,76.61,76.535,76.575,467000000.0
2009-03-11 14:10:00,76.58,76.61,76.58,76.61,426200000.0
2009-03-11 14:11:00,76.61,76.63,76.59,76.63,359600000.0
2009-03-11 14:12:00,76.635,76.64,76.62,76.635,242200000.0
2009-03-11 14:13:00,76.635,76.69,76.63,76.665,253000000.0
2009-03-11 14:14:00,76.665,76.67,76.64,76.655,166200000.0
2009-03-11 14:15:00,76.66,76.685,76.65,76.67,222000000.0
2009-03-11 14:16:00,76.67,76.67,76.63,76.64,340000000.0
2009-03-11 14:17:00,76.64,76.65,76.62,76.62,310800000.0
2009-03-11 14:18:00,76.62,76.64,76.595,76.61,349400000.0
2009-03-11 14:19:00,76.61,76.61,76.58,76.58,241200000.0
2009-03-11 14:20:00,76.57,76.57,76.54,76.54,552800001.0
2009-03-11 14:21:00,76.545,76.55,76.52,76.54,543800000.0
2009-03-11 14:22:00,76.54,76.54,76.485,76.495,321800000.0
2009-03-11 14:23:00,76.49,76.59,76.485,76.565,313200001.0
2009-03-11 14:24:00,76.565,76.585,76.52,76.57,435000000.0
2009-03-11 14:25:00,76.56,76.65,76.56,76.63,425200000.0
2009-03-11 14:26:00,76.63,76.63,76.55,76.56,309200000.0
2009-03-11 14:27:00,76.57,76.625,76.57,76.62,521400001.0
2009-03-11 14:28:00,76.615,76.68,76.615,76.67,464799999.0
2009-03-11 14:29:00,76.67,76.705,76.645,76.65,476800000.0
2009-03-11 14:30:00,76.65,76.68,76.595,76.62,733800001.0
2009-03-11 14:31:00,76.625,76.65,76.61,76.645,341200000.0
2009-03-11 14:32:00,76.645,76.655,76.635,76.645,412600000.0
2009-03-11 14:33:00,76.645,76.65,76.61,76.64,149200000.0
2009-03-11 14:34:00,76.64,76.74,76.64,76.71,282600000.0
2009-03-11 14:35:00,76.715,76.79,76.715,76.75,402800000.0
2009-03-11 14:36:00,76.75,76.78,76.73,76.74,502200000.0
2009-03-11 14:37:00,76.74,76.74,76.67,76.68,636800000.0
2009-03-11 14:38:00,76.66,76.67,76.64,76.66,380800000.0
2009-03-11 14:39:00,76.66,76.75,76.66,76.72,260600000.0
2009-03-11 14:40:00,76.715,76.72,76.69,76.69,252800000.0
2009-03-11 14:41:00,76.69,76.69,76.66,76.67,147200000.0
2009-03-11 14:42:00,76.67,76.69,76.665,76.67,510000000.0
2009-03-11 14:43:00,76.67,76.67,76.655,76.66,147800000.0
2009-03-11 14:44:00,76.66,76.675,76.655,76.66,350000000.0
2009-03-11 14:45:00,76.66,76.68,76.65,76.67,194600000.0
2009-03-11 14:46:00,76.67,76.69,76.67,76.69,103400000.0
2009-03-11 14:47:00,76.69,76.76,76.69,76.71,311200000.0
2009-03-11 14:48:00,76.71,76.74,76.705,76.72,348400000.0
2009-03-11 14:49:00,76.73,76.75,76.7,76.75,238000000.0
2009-03-11 14:50:00,76.75,76.75,76.725,76.74,142200000.0
2009-03-11 14:51:00,76.74,76.75,76.725,76.735,338600000.0
2009-03-11 14:52:00,76.74,76.75,76.715,76.715,255000001.0
2009-03-11 14:53:00,76.715,76.725,76.675,76.675,379400000.0
2009-03-11 14:54:00,76.68,76.715,76.67,76.71,208200000.0
2009-03-11 14:55:00,76.71,76.75,76.71,76.74,186600000.0
2009-03-11 14:56:00,76.745,76.755,76.72,76.73,282600000.0
2009-03-11 14:57:00,76.73,76.735,76.725,76.73,196400000.0
2009-03-11 14:58:00,76.73,76.73,76.7,76.705,167200000.0
2009-03-11 14:59:00,76.705,76.705,76.64,76.65,393200000.0
2009-03-11 15:00:00,76.645,76.68,76.64,76.65,267400000.0
2009-03-11 15:01:00,76.65,76.66,76.64,76.65,189000000.0
2009-03-11 15:02:00,76.65,76.65,76.64,76.64,177600000.0
2009-03-11 15:03:00,76.64,76.66,76.635,76.655,86200000.0
2009-03-11 15:04:00,76.655,76.7,76.64,76.67,386400000.0
2009-03-11 15:05:00,76.675,76.72,76.67,76.695,334200000.0
2009-03-11 15:06:00,76.7,76.71,76.69,76.695,192600000.0
2009-03-11 15:07:00,76.695,76.7,76.655,76.66,324600000.0
2009-03-11 15:08:00,76.645,76.65,76.645,76.645,49600000.0
2009-03-11 15:09:00,76.65,76.695,76.65,76.695,251200000.0
2009-03-11 15:10:00,76.695,76.73,76.685,76.72,412800000.0
2009-03-11 15:11:00,76.72,76.74,76.71,76.73,343000000.0
2009-03-11 15:12:00,76.73,76.75,76.73,76.74,270600001.0
2009-03-11 15:13:00,76.75,76.82,76.75,76.805,450400000.0
2009-03-11 15:14:00,76.8,76.8,76.73,76.735,483600000.0
2009-03-11 15:15:00,76.74,76.78,76.73,76.765,721800001.0
2009-03-11 15:16:00,76.76,76.785,76.725,76.78,360400000.0
2009-03-11 15:17:00,76.78,76.81,76.76,76.805,394000000.0
2009-03-11 15:18:00,76.805,76.88,76.795,76.86,444800000.0
2009-03-11 15:19:00,76.85,76.85,76.805,76.84,303200000.0
2009-03-11 15:20:00,76.835,76.85,76.82,76.83,353400000.0
2009-03-11 15:21:00,76.83,76.84,76.78,76.78,305900000.0
2009-03-11 15:22:00,76.78,76.79,76.72,76.73,269400000.0
2009-03-11 15:23:00,76.73,76.76,76.72,76.72,393200000.0
2009-03-11 15:24:00,76.72,76.74,76.71,76.73,445400000.0
2009-03-11 15:25:00,76.73,76.735,76.715,76.72,368800000.0
2009-03-11 15:26:00,76.71,76.74,76.71,76.72,259599999.0
2009-03-11 15:27:00,76.72,76.73,76.7,76.72,131200000.0
2009-03-11 15:28:00,76.72,76.74,76.7,76.71,367800001.0
2009-03-11 15:29:00,76.71,76.715,76.68,76.69,179800000.0
2009-03-11 15:30:00,76.69,76.7,76.65,76.685,501800000.0
2009-03-11 15:31:00,76.685,76.73,76.66,76.66,438600000.0
2009-03-11 15:32:00,76.655,76.71,76.645,76.71,669400000.0
2009-03-11 15:33:00,76.71,76.715,76.63,76.67,447000000.0
2009-03-11 15:34:00,76.665,76.67,76.61,76.625,580400000.0
2009-03-11 15:35:00,76.63,76.66,76.615,76.615,465000000.0
2009-03-11 15:36:00,76.61,76.65,76.6,76.64,526400000.0
2009-03-11 15:37:00,76.63,76.66,76.615,76.615,246800000.0
2009-03-11 15:38:00,76.62,76.67,76.62,76.66,513800000.0
2009-03-11 15:39:00,76.66,76.7,76.62,76.655,424800000.0
2009-03-11 15:40:00,76.655,76.66,76.63,76.63,358200001.0
2009-03-11 15:41:00,76.63,76.645,76.57,76.575,515199998.0
2009-03-11 15:42:00,76.575,76.64,76.575,76.62,510400000.0
2009-03-11 15:43:00,76.62,76.64,76.595,76.625,343600000.0
2009-03-11 15:44:00,76.62,76.655,76.59,76.65,462200002.0
2009-03-11 15:45:00,76.65,76.72,76.63,76.69,616599999.0
2009-03-11 15:46:00,76.69,76.78,76.69,76.74,492800000.0
2009-03-11 15:47:00,76.74,76.77,76.74,76.745,355200000.0
2009-03-11 15:48:00,76.745,76.76,76.705,76.74,362400000.0
2009-03-11 15:49:00,76.74,76.75,76.73,76.73,367000000.0
2009-03-11 15:50:00,76.73,76.745,76.72,76.73,470000000.0
2009-03-11 15:51:00,76.73,76.74,76.605,76.61,522000000.0
2009-03-11 15:52:00,76.61,76.68,76.58,76.645,640800000.0
2009-03-11 15:53:00,76.645,76.75,76.63,76.72,623800000.0
2009-03-11 15:54:00,76.725,76.76,76.71,76.71,478600000.0
2009-03-11 15:55:00,76.715,76.72,76.64,76.655,343700000.0
2009-03-11 15:56:00,76.66,76.69,76.655,76.67,262000000.0
2009-03-11 15:57:00,76.67,76.7,76.64,76.65,320200000.0
2009-03-11 15:58:00,76.65,76.71,76.605,76.615,587200000.0
2009-03-11 15:59:00,76.615,76.66,76.58,76.66,368600000.0
2009-03-11 16:00:00,76.66,76.71,76.6,76.63,363600000.0
2009-03-11 16:01:00,76.625,76.66,76.62,76.645,471600000.0
2009-03-11 16:02:00,76.645,76.65,76.605,76.62,587600000.0
2009-03-11 16:03:00,76.62,76.63,76.59,76.61,636200000.0
2009-03-11 16:04:00,76.61,76.69,76.605,76.66,527400001.0
2009-03-11 16:05:00,76.66,76.74,76.66,76.7,383600000.0
2009-03-11 16:06:00,76.7,76.7,76.615,76.635,485400000.0
2009-03-11 16:07:00,76.635,76.68,76.635,76.64,444000000.0
2009-03-11 16:08:00,76.64,76.66,76.565,76.565,424600000.0
2009-03-11 16:09:00,76.56,76.615,76.55,76.575,417800000.0
2009-03-11 16:10:00,76.575,76.595,76.55,76.59,397800000.0
2009-03-11 16:11:00,76.585,76.625,76.58,76.62,437200000.0
2009-03-11 16:12:00,76.625,76.65,76.59,76.6,501200000.0
2009-03-11 16:13:00,76.6,76.64,76.6,76.62,401200000.0
2009-03-11 16:14:00,76.62,76.66,76.62,76.65,445000000.0
2009-03-11 16:15:00,76.655,76.705,76.655,76.68,427200000.0
2009-03-11 16:16:00,76.68,76.69,76.6,76.62,394800000.0
2009-03-11 16:17:00,76.605,76.66,76.56,76.645,495600000.0
2009-03-11 16:18:00,76.64,76.66,76.62,76.65,514600000.0
2009-03-11 16:19:00,76.655,76.66,76.64,76.655,188600000.0
2009-03-11 16:20:00,76.655,76.67,76.64,76.67,267600000.0
2009-03-11 16:21:00,76.675,76.69,76.665,76.665,238999999.0
2009-03-11 16:22:00,76.665,76.74,76.665,76.735,388400001.0
2009-03-11 16:23:00,76.735,76.745,76.655,76.665,497400000.0
2009-03-11 16:24:00,76.665,76.7,76.665,76.69,421600000.0
2009-03-11 16:25:00,76.69,76.72,76.67,76.695,480600000.0
2009-03-11 16:26:00,76.7,76.75,76.68,76.68,269700000.0
2009-03-11 16:27:00,76.685,76.72,76.68,76.705,447000000.0
2009-03-11 16:28:00,76.705,76.725,76.665,76.67,568399997.0
2009-03-11 16:29:00,76.67,76.75,76.67,76.745,447000000.0
2009-03-11 16:30:00,76.745,76.785,76.74,76.77,716600000.0
2009-03-11 16:31:00,76.77,76.85,76.76,76.84,409200000.0
2009-03-11 16:32:00,76.84,76.88,76.74,76.755,415000000.0
2009-03-11 16:33:00,76.75,76.75,76.64,76.685,581800000.0
2009-03-11 16:34:00,76.68,76.73,76.675,76.715,401400000.0
2009-03-11 16:35:00,76.71,76.71,76.65,76.65,643400000.0
2009-03-11 16:36:00,76.66,76.66,76.635,76.65,175200000.0
2009-03-11 16:37:00,76.655,76.695,76.655,76.68,419000000.0
2009-03-11 16:38:00,76.675,76.705,76.67,76.685,347200000.0
2009-03-11 16:39:00,76.67,76.68,76.665,76.67,177000000.0
2009-03-11 16:40:00,76.67,76.67,76.64,76.67,272400000.0
2009-03-11 16:41:00,76.67,76.705,76.625,76.7,561199999.0
2009-03-11 16:42:00,76.7,76.71,76.64,76.655,634000000.0
2009-03-11 16:43:00,76.65,76.67,76.605,76.605,449000000.0
2009-03-11 16:44:00,76.61,76.62,76.575,76.615,489999999.0
2009-03-11 16:45:00,76.615,76.62,76.54,76.57,642000001.0
2009-03-11 16:46:00,76.565,76.635,76.55,76.625,541800000.0
2009-03-11 16:47:00,76.62,76.645,76.615,76.625,368200000.0
2009-03-11 16:48:00,76.62,76.625,76.55,76.585,626000000.0
2009-03-11 16:49:00,76.58,76.585,76.555,76.57,546000000.0
2009-03-11 16:50:00,76.565,76.665,76.565,76.64,389000000.0
2009-03-11 16:51:00,76.65,76.68,76.63,76.66,327600000.0
2009-03-11 16:52:00,76.65,76.66,76.625,76.65,311000000.0
2009-03-11 16:53:00,76.65,76.665,76.61,76.635,286800000.0
2009-03-11 16:54:00,76.645,76.68,76.61,76.665,613400001.0
2009-03-11 16:55:00,76.665,76.68,76.635,76.635,432800000.0
2009-03-11 16:56:00,76.65,76.65,76.62,76.625,533400001.0
2009-03-11 16:57:00,76.625,76.65,76.625,76.65,365200000.0
2009-03-11 16:58:00,76.65,76.66,76.64,76.645,397000000.0
2009-03-11 16:59:00,76.645,76.65,76.6,76.6,444800000.0
2009-03-11 17:00:00,76.605,76.71,76.585,76.69,617000000.0
2009-03-11 17:01:00,76.695,76.695,76.63,76.645,493400000.0
2009-03-11 17:02:00,76.645,76.675,76.64,76.665,344200000.0
2009-03-11 17:03:00,76.66,76.69,76.62,76.63,457400000.0
2009-03-11 17:04:00,76.63,76.69,76.63,76.67,300800000.0
2009-03-11 17:05:00,76.67,76.71,76.67,76.7,574200002.0
2009-03-11 17:06:00,76.7,76.705,76.655,76.665,349000000.0
2009-03-11 17:07:00,76.655,76.7,76.65,76.69,390000000.0
2009-03-11 17:08:00,76.69,76.71,76.685,76.695,333000000.0
2009-03-11 17:09:00,76.695,76.76,76.69,76.755,317200000.0
2009-03-11 17:10:00,76.755,76.805,76.75,76.795,296800000.0
2009-03-11 17:11:00,76.795,76.8,76.745,76.76,458200000.0
2009-03-11 17:12:00,76.76,76.78,76.74,76.77,459900000.0
2009-03-11 17:13:00,76.77,76.78,76.745,76.745,283400000.0
2009-03-11 17:14:00,76.745,76.78,76.735,76.78,252200000.0
2009-03-11 17:15:00,76.775,76.79,76.75,76.78,408800000.0
2009-03-11 17:16:00,76.78,76.795,76.765,76.765,305400000.0
2009-03-11 17:17:00,76.765,76.79,76.755,76.775,286400000.0
2009-03-11 17:18:00,76.78,76.78,76.74,76.74,221000000.0
2009-03-11 17:19:00,76.74,76.74,76.7,76.715,351000000.0
2009-03-11 17:20:00,76.72,76.72,76.645,76.675,428100000.0
2009-03-11 17:21:00,76.675,76.69,76.67,76.67,508800000.0
2009-03-11 17:22:00,76.67,76.68,76.625,76.635,426600000.0
2009-03-11 17:23:00,76.635,76.675,76.63,76.66,275800000.0
2009-03-11 17:24:00,76.67,76.67,76.6,76.625,361000000.0
2009-03-11 17:25:00,76.625,76.655,76.615,76.655,485000000.0
2009-03-11 17:26:00,76.655,76.67,76.64,76.67,295200000.0
2009-03-11 17:27:00,76.67,76.74,76.655,76.69,579200000.0
2009-03-11 17:28:00,76.69,76.7,76.665,76.67,487600000.0
2009-03-11 17:29:00,76.68,76.71,76.675,76.685,384600001.0
2009-03-11 17:30:00,76.685,76.695,76.655,76.695,360200000.0
2009-03-11 17:31:00,76.695,76.715,76.675,76.69,375600000.0
2009-03-11 17:32:00,76.685,76.71,76.68,76.695,336200000.0
2009-03-11 17:33:00,76.7,76.7,76.66,76.68,257000000.0
2009-03-11 17:34:00,76.67,76.68,76.65,76.68,562000000.0
2009-03-11 17:35:00,76.68,76.68,76.645,76.655,521200000.0
2009-03-11 17:36:00,76.655,76.66,76.63,76.655,345200000.0
2009-03-11 17:37:00,76.65,76.675,76.64,76.66,562999998.0
2009-03-11 17:38:00,76.665,76.665,76.625,76.635,456799998.0
2009-03-11 17:39:00,76.635,76.66,76.635,76.65,521799994.0
2009-03-11 17:40:00,76.645,76.66,76.63,76.63,661599992.0
2009-03-11 17:41:00,76.625,76.66,76.595,76.595,700599998.0
2009-03-11 17:42:00,76.61,76.67,76.595,76.66,355200000.0
2009-03-11 17:43:00,76.66,76.67,76.645,76.66,346000000.0
2009-03-11 17:44:00,76.66,76.67,76.64,76.65,327800001.0
2009-03-11 17:45:00,76.645,76.69,76.645,76.675,291000000.0
2009-03-11 17:46:00,76.675,76.7,76.675,76.69,250800000.0
2009-03-11 17:47:00,76.695,76.7,76.63,76.65,369200000.0
2009-03-11 17:48:00,76.65,76.66,76.64,76.65,153800000.0
2009-03-11 17:49:00,76.66,76.7,76.66,76.67,347400000.0
2009-03-11 17:50:00,76.67,76.67,76.65,76.65,337600000.0
2009-03-11 17:51:00,76.65,76.69,76.65,76.69,359600000.0
2009-03-11 17:52:00,76.68,76.69,76.63,76.63,419200000.0
2009-03-11 17:53:00,76.63,76.65,76.615,76.615,268000000.0
2009-03-11 17:54:00,76.615,76.625,76.595,76.625,334800000.0
2009-03-11 17:55:00,76.625,76.625,76.58,76.59,553000000.0
2009-03-11 17:56:00,76.59,76.59,76.35,76.42,644800000.0
2009-03-11 17:57:00,76.42,76.44,76.35,76.35,612000000.0
2009-03-11 17:58:00,76.36,76.36,76.27,76.35,697400000.0
2009-03-11 17:59:00,76.345,76.36,76.27,76.295,640600000.0
2009-03-11 18:00:00,76.305,76.31,76.21,76.21,648000002.0
2009-03-11 18:01:00,76.2,76.215,76.145,76.16,650600000.0
2009-03-11 18:02:00,76.145,76.155,76.045,76.045,637800001.0
2009-03-11 18:03:00,76.045,76.05,75.97,75.985,653800000.0
2009-03-11 18:04:00,75.98,76.07,75.98,76.045,653200001.0
2009-03-11 18:05:00,76.045,76.07,75.9,75.95,664999998.0
2009-03-11 18:06:00,75.95,75.955,75.835,75.895,681600000.0
2009-03-11 18:07:00,75.91,75.945,75.9,75.925,765800000.0
2009-03-11 18:08:00,75.925,75.96,75.925,75.955,434999997.0
2009-03-11 18:09:00,75.96,75.97,75.9,75.965,593899999.0
2009-03-11 18:10:00,75.965,75.965,75.915,75.955,387800000.0
2009-03-11 18:11:00,75.96,76.0,75.865,75.895,601600000.0
2009-03-11 18:12:00,75.895,75.965,75.89,75.94,559800000.0
2009-03-11 18:13:00,75.935,75.955,75.905,75.915,747600006.0
2009-03-11 18:14:00,75.915,75.925,75.885,75.915,696600003.0
2009-03-11 18:15:00,75.915,75.935,75.865,75.895,335000000.0
2009-03-11 18:16:00,75.9,75.95,75.835,75.93,616100000.0
2009-03-11 18:17:00,75.93,75.935,75.905,75.92,204600000.0
2009-03-11 18:18:00,75.92,75.92,75.8,75.805,365099999.0
2009-03-11 18:19:00,75.805,75.815,75.67,75.675,605300000.0
2009-03-11 18:20:00,75.675,75.775,75.67,75.725,353200000.0
2009-03-11 18:21:00,75.725,75.735,75.575,75.63,661200001.0
2009-03-11 18:22:00,75.625,75.665,75.59,75.61,472600000.0
2009-03-11 18:23:00,75.615,75.77,75.615,75.755,684000000.0
2009-03-11 18:24:00,75.76,75.79,75.755,75.755,448000001.0
2009-03-11 18:25:00,75.755,75.775,75.75,75.75,320600000.0
2009-03-11 18:26:00,75.745,75.75,75.705,75.725,495000000.0
2009-03-11 18:27:00,75.725,75.76,75.66,75.72,492000000.0
2009-03-11 18:28:00,75.72,75.725,75.675,75.715,443200000.0
2009-03-11 18:29:00,75.72,75.77,75.68,75.735,479600000.0
2009-03-11 18:30:00,75.735,75.83,75.735,75.815,334600000.0
2009-03-11 18:31:00,75.81,75.85,75.81,75.82,212800000.0
2009-03-11 18:32:00,75.82,75.87,75.82,75.865,155200000.0
2009-03-11 18:33:00,75.865,75.92,75.845,75.905,449000000.0
2009-03-11 18:34:00,75.9,75.905,75.865,75.885,407200000.0
2009-03-11 18:35:00,75.88,75.955,75.88,75.93,335000000.0
2009-03-11 18:36:00,75.935,75.94,75.845,75.87,346000000.0
2009-03-11 18:37:00,75.87,75.89,75.86,75.875,414800000.0
2009-03-11 18:38:00,75.875,75.88,75.855,75.87,284000001.0
2009-03-11 18:39:00,75.875,75.89,75.8,75.8,307200000.0
2009-03-11 18:40:00,75.8,75.805,75.75,75.75,399000000.0
2009-03-11 18:41:00,75.755,75.79,75.725,75.78,310400000.0
2009-03-11 18:42:00,75.78,75.835,75.78,75.83,319200000.0
2009-03-11 18:43:00,75.83,75.83,75.745,75.775,369000000.0
2009-03-11 18:44:00,75.76,75.8,75.76,75.79,265200000.0
2009-03-11 18:45:00,75.79,75.845,75.785,75.84,324200000.0
2009-03-11 18:46:00,75.83,75.91,75.825,75.89,577400000.0
2009-03-11 18:47:00,75.885,75.9,75.865,75.865,292000000.0
2009-03-11 18:48:00,75.865,75.885,75.85,75.855,289600000.0
2009-03-11 18:49:00,75.86,75.87,75.83,75.85,207000000.0
2009-03-11 18:50:00,75.85,75.85,75.81,75.825,210600000.0
2009-03-11 18:51:00,75.825,75.835,75.81,75.82,210800000.0
2009-03-11 18:52:00,75.81,75.82,75.81,75.81,198200000.0
2009-03-11 18:53:00,75.81,75.87,75.81,75.86,223400000.0
2009-03-11 18:54:00,75.86,75.88,75.86,75.88,103800000.0
2009-03-11 18:55:00,75.88,75.92,75.88,75.9,229800000.0
2009-03-11 18:56:00,75.9,75.9,75.89,75.89,75000000.0
2009-03-11 18:57:00,75.89,75.9,75.86,75.875,275200000.0
2009-03-11 18:58:00,75.875,75.88,75.835,75.85,360200000.0
2009-03-11 18:59:00,75.85,75.85,75.74,75.74,402200000.0
2009-03-11 19:00:00,75.74,75.86,75.74,75.825,416800000.0
2009-03-11 19:01:00,75.825,75.845,75.815,75.825,286600000.0
2009-03-11 19:02:00,75.83,75.855,75.83,75.84,184400000.0
2009-03-11 19:03:00,75.84,75.89,75.83,75.89,224000000.0
2009-03-11 19:04:00,75.885,75.91,75.855,75.875,398000000.0
2009-03-11 19:05:00,75.875,75.875,75.855,75.855,307600000.0
2009-03-11 19:06:00,75.855,75.88,75.84,75.86,361200000.0
2009-03-11 19:07:00,75.86,75.87,75.82,75.825,347000000.0
2009-03-11 19:08:00,75.82,75.83,75.78,75.82,307400000.0
2009-03-11 19:09:00,75.83,75.85,75.795,75.8,319000000.0
2009-03-11 19:10:00,75.8,75.81,75.7,75.7,421000000.0
2009-03-11 19:11:00,75.7,75.77,75.68,75.77,400800000.0
2009-03-11 19:12:00,75.755,75.79,75.74,75.78,224200000.0
2009-03-11 19:13:00,75.79,75.8,75.78,75.79,71200000.0
2009-03-11 19:14:00,75.79,75.86,75.79,75.85,474600000.0
2009-03-11 19:15:00,75.85,75.86,75.83,75.84,123600000.0
2009-03-11 19:16:00,75.84,75.87,75.82,75.87,147600000.0
2009-03-11 19:17:00,75.87,75.96,75.86,75.92,148000000.0
2009-03-11 19:18:00,75.92,75.94,75.89,75.9,111800000.0
2009-03-11 19:19:00,75.9,75.95,75.9,75.93,155600000.0
2009-03-11 19:20:00,75.93,75.93,75.91,75.92,95200000.0
2009-03-11 19:21:00,75.92,75.94,75.92,75.92,87000000.0
2009-03-11 19:22:00,75.93,75.93,75.91,75.92,91400000.0
2009-03-11 19:23:00,75.93,75.96,75.92,75.95,110800000.0
2009-03-11 19:24:00,75.94,75.95,75.925,75.94,58600000.0
2009-03-11 19:25:00,75.94,75.94,75.85,75.87,120200000.0
2009-03-11 19:26:00,75.87,75.87,75.785,75.805,183200000.0
2009-03-11 19:27:00,75.81,75.815,75.77,75.78,104400000.0
2009-03-11 19:28:00,75.78,75.78,75.76,75.77,88400000.0
2009-03-11 19:29:00,75.75,75.8,75.75,75.8,173200000.0
2009-03-11 19:30:00,75.8,75.84,75.8,75.84,176000000.0
2009-03-11 19:31:00,75.84,75.84,75.81,75.815,49200000.0
2009-03-11 19:32:00,75.82,75.83,75.78,75.785,234200000.0
2009-03-11 19:33:00,75.785,75.82,75.785,75.8,167400000.0
2009-03-11 19:34:00,75.8,75.81,75.79,75.8,59400000.0
2009-03-11 19:35:00,75.8,75.82,75.8,75.81,59400000.0
2009-03-11 19:36:00,75.775,75.79,75.745,75.78,134600000.0
2009-03-11 19:37:00,75.78,75.81,75.77,75.81,99000000.0
2009-03-11 19:38:00,75.79,75.82,75.79,75.82,54400000.0
2009-03-11 19:39:00,75.83,75.86,75.83,75.86,149600000.0
2009-03-11 19:40:00,75.86,75.89,75.86,75.875,218400000.0
2009-03-11 19:41:00,75.88,75.89,75.85,75.86,124600000.0
2009-03-11 19:42:00,75.86,75.87,75.85,75.86,122800000.0
2009-03-11 19:43:00,75.865,75.9,75.86,75.89,58800000.0
2009-03-11 19:44:00,75.89,75.89,75.86,75.86,35600000.0
2009-03-11 19:45:00,75.865,75.88,75.86,75.865,56600000.0
2009-03-11 19:46:00,75.86,75.87,75.85,75.87,56000000.0
2009-03-11 19:47:00,75.87,75.87,75.86,75.86,59000000.0
2009-03-11 19:48:00,75.86,75.87,75.855,75.87,38200000.0
2009-03-11 19:49:00,75.87,75.87,75.85,75.86,33400000.0
2009-03-11 19:50:00,75.85,75.85,75.81,75.82,141200000.0
2009-03-11 19:51:00,75.82,75.82,75.745,75.77,71800000.0
2009-03-11 19:52:00,75.78,75.81,75.78,75.8,52400000.0
2009-03-11 19:53:00,75.79,75.81,75.78,75.78,120200000.0
2009-03-11 19:54:00,75.79,75.79,75.75,75.76,59000000.0
2009-03-11 19:55:00,75.76,75.76,75.73,75.76,119800000.0
2009-03-11 19:56:00,75.75,75.79,75.75,75.79,64200000.0
2009-03-11 19:57:00,75.74,75.775,75.74,75.77,105400000.0
2009-03-11 19:58:00,75.78,75.8,75.77,75.795,121400000.0
2009-03-11 19:59:00,75.795,75.825,75.79,75.815,98000000.0
2009-03-11 20:00:00,75.825,75.89,75.82,75.89,210800000.0
2009-03-11 20:01:00,75.89,75.89,75.86,75.88,32600000.0
2009-03-11 20:02:00,75.88,75.9,75.86,75.9,80000000.0
2009-03-11 20:03:00,75.9,75.93,75.9,75.93,65200000.0
2009-03-11 20:04:00,75.92,75.93,75.9,75.9,123800000.0
2009-03-11 20:05:00,75.9,75.91,75.87,75.88,116200000.0
2009-03-11 20:06:00,75.88,75.88,75.79,75.84,148800000.0
2009-03-11 20:07:00,75.83,75.86,75.83,75.845,69800000.0
2009-03-11 20:08:00,75.845,75.865,75.805,75.82,111600000.0
2009-03-11 20:09:00,75.8,75.82,75.78,75.78,172200000.0
2009-03-11 20:10:00,75.79,75.8,75.76,75.785,175600000.0
2009-03-11 20:11:00,75.785,75.8,75.75,75.76,193800000.0
2009-03-11 20:12:00,75.77,75.79,75.75,75.79,122200000.0
2009-03-11 20:13:00,75.79,75.79,75.735,75.77,115200000.0
2009-03-11 20:14:00,75.77,75.78,75.765,75.78,104600000.0
2009-03-11 20:15:00,75.77,75.77,75.705,75.73,95200000.0
2009-03-11 20:16:00,75.72,75.73,75.65,75.66,225800000.0
2009-03-11 20:17:00,75.66,75.67,75.62,75.635,262000000.0
2009-03-11 20:18:00,75.635,75.65,75.565,75.59,183400000.0
2009-03-11 20:19:00,75.595,75.63,75.59,75.615,147800000.0
2009-03-11 20:20:00,75.615,75.63,75.55,75.565,257000000.0
2009-03-11 20:21:00,75.57,75.61,75.57,75.61,213200000.0
2009-03-11 20:22:00,75.61,75.61,75.6,75.61,39800000.0
2009-03-11 20:23:00,75.61,75.63,75.59,75.59,133400000.0
2009-03-11 20:24:00,75.59,75.61,75.58,75.58,104600000.0
2009-03-11 20:25:00,75.58,75.59,75.24,75.405,384099998.0
2009-03-11 20:26:00,75.405,75.44,75.29,75.315,369600000.0
2009-03-11 20:27:00,75.32,75.44,75.305,75.39,343400000.0
2009-03-11 20:28:00,75.37,75.39,75.305,75.365,442000000.0
2009-03-11 20:29:00,75.37,75.38,75.355,75.37,156000000.0
2009-03-11 20:30:00,75.375,75.41,75.37,75.4,235200000.0
2009-03-11 20:31:00,75.4,75.43,75.395,75.41,253600000.0
2009-03-11 20:32:00,75.41,75.44,75.41,75.435,217000000.0
2009-03-11 20:33:00,75.43,75.43,75.36,75.365,258800000.0
2009-03-11 20:34:00,75.365,75.37,75.26,75.305,212000000.0
2009-03-11 20:35:00,75.31,75.36,75.3,75.35,221000000.0
2009-03-11 20:36:00,75.355,75.38,75.34,75.355,199400000.0
2009-03-11 20:37:00,75.355,75.43,75.35,75.42,238400000.0
2009-03-11 20:38:00,75.42,75.44,75.42,75.43,113400000.0
2009-03-11 20:39:00,75.44,75.515,75.42,75.505,231800000.0
2009-03-11 20:40:00,75.505,75.53,75.47,75.48,284600000.0
2009-03-11 20:41:00,75.48,75.525,75.435,75.525,281400000.0
2009-03-11 20:42:00,75.52,75.6,75.52,75.585,132400000.0
2009-03-11 20:43:00,75.585,75.59,75.52,75.55,246800000.0
2009-03-11 20:44:00,75.57,75.59,75.5,75.54,340600000.0
2009-03-11 20:45:00,75.54,75.59,75.53,75.565,275400000.0
2009-03-11 20:46:00,75.56,75.57,75.54,75.57,151800000.0
2009-03-11 20:47:00,75.57,75.57,75.47,75.475,194800000.0
2009-03-11 20:48:00,75.475,75.5,75.44,75.465,239000000.0
2009-03-11 20:49:00,75.465,75.51,75.44,75.455,201400000.0
2009-03-11 20:50:00,75.455,75.46,75.39,75.425,136400000.0
2009-03-11 20:51:00,75.425,75.45,75.4,75.41,106600000.0
2009-03-11 20:52:00,75.425,75.5,75.425,75.47,300200000.0
2009-03-11 20:53:00,75.47,75.495,75.455,75.455,192600000.0
2009-03-11 20:54:00,75.46,75.5,75.46,75.49,162600000.0
2009-03-11 20:55:00,75.49,75.505,75.47,75.475,90400000.0
2009-03-11 20:56:00,75.475,75.48,75.43,75.43,143400000.0
2009-03-11 20:57:00,75.43,75.44,75.4,75.43,203800000.0
2009-03-11 20:58:00,75.435,75.46,75.43,75.46,61800000.0
2009-03-11 20:59:00,75.46,75.485,75.43,75.46,336400000.0
2009-03-11 21:00:00,75.445,75.46,75.43,75.45,179600000.0
2009-03-11 21:01:00,75.455,75.505,75.45,75.49,164000000.0
2009-03-11 21:02:00,75.49,75.51,75.49,75.51,80400000.0
2009-03-11 21:03:00,75.51,75.54,75.51,75.52,94000000.0
2009-03-11 21:04:00,75.52,75.595,75.515,75.59,154400000.0
2009-03-11 21:05:00,75.6,75.61,75.57,75.57,230000000.0
2009-03-11 21:06:00,75.57,75.57,75.54,75.555,126000000.0
2009-03-11 21:07:00,75.555,75.6,75.52,75.52,198400000.0
2009-03-11 21:08:00,75.52,75.58,75.52,75.56,146000000.0
2009-03-11 21:09:00,75.555,75.64,75.555,75.64,138200000.0
2009-03-11 21:10:00,75.63,75.63,75.6,75.605,120200000.0
2009-03-11 21:11:00,75.605,75.61,75.595,75.61,50400000.0
2009-03-11 21:12:00,75.61,75.63,75.595,75.605,113400000.0
2009-03-11 21:13:00,75.62,75.64,75.61,75.63,39000000.0
2009-03-11 21:14:00,75.625,75.67,75.615,75.665,137400000.0
2009-03-11 21:15:00,75.665,75.73,75.66,75.715,209200000.0
2009-03-11 21:16:00,75.71,75.71,75.625,75.64,211800000.0
2009-03-11 21:17:00,75.64,75.645,75.625,75.635,134000000.0
2009-03-11 21:18:00,75.635,75.65,75.62,75.62,92000000.0
2009-03-11 21:19:00,75.62,75.62,75.57,75.585,205400000.0
2009-03-11 21:20:00,75.585,75.605,75.575,75.595,137800000.0
2009-03-11 21:21:00,75.69,75.71,75.675,75.68,199800000.0
2009-03-11 21:22:00,75.68,75.81,75.68,75.79,307600000.0
2009-03-11 21:23:00,75.8,75.82,75.74,75.74,212800000.0
2009-03-11 21:24:00,75.75,75.76,75.735,75.735,67800000.0
2009-03-11 21:25:00,75.74,75.74,75.705,75.71,97800000.0
2009-03-11 21:26:00,75.715,75.79,75.71,75.78,135600000.0
2009-03-11 21:27:00,75.775,75.83,75.77,75.785,238000000.0
2009-03-11 21:28:00,75.79,75.83,75.76,75.825,192799999.0
2009-03-11 21:29:00,75.825,75.9,75.825,75.89,140600000.0
2009-03-11 21:30:00,75.875,75.88,75.85,75.86,69400000.0
2009-03-11 21:31:00,75.86,75.86,75.79,75.79,153200000.0
2009-03-11 21:32:00,75.79,75.79,75.73,75.73,83600000.0
2009-03-11 21:33:00,75.73,75.74,75.715,75.73,115200000.0
2009-03-11 21:34:00,75.73,75.765,75.73,75.76,113200000.0
2009-03-11 21:35:00,75.78,75.805,75.775,75.795,149400000.0
2009-03-11 21:36:00,75.79,75.79,75.765,75.785,136200000.0
2009-03-11 21:37:00,75.79,75.805,75.78,75.78,91200000.0
2009-03-11 21:38:00,75.78,75.785,75.75,75.755,47200000.0
2009-03-11 21:39:00,75.76,75.78,75.755,75.78,63600000.0
2009-03-11 21:40:00,75.78,75.8,75.775,75.775,113800000.0
2009-03-11 21:41:00,75.775,75.795,75.755,75.76,132400000.0
2009-03-11 21:42:00,75.76,75.77,75.76,75.765,24200000.0
2009-03-11 21:43:00,75.765,75.77,75.76,75.765,27600000.0
2009-03-11 21:44:00,75.765,75.795,75.75,75.755,77600000.0
2009-03-11 21:45:00,75.755,75.77,75.715,75.75,229200000.0
2009-03-11 21:46:00,75.755,75.8,75.755,75.775,88800000.0
2009-03-11 21:47:00,75.775,75.78,75.74,75.74,74200000.0
2009-03-11 21:48:00,75.74,75.745,75.71,75.715,125400000.0
2009-03-11 21:49:00,75.715,75.73,75.69,75.695,131000000.0
2009-03-11 21:50:00,75.71,75.74,75.695,75.735,93600000.0
2009-03-11 21:51:00,75.73,75.74,75.73,75.73,71000000.0
2009-03-11 21:52:00,75.73,75.73,75.71,75.72,107200000.0
2009-03-11 21:53:00,75.72,75.73,75.705,75.72,69800000.0
2009-03-11 21:54:00,75.72,75.725,75.67,75.67,112000000.0
2009-03-11 21:55:00,75.67,75.71,75.61,75.61,209200000.0
2009-03-11 21:56:00,75.62,75.66,75.61,75.62,189400000.0
2009-03-11 21:57:00,75.62,75.645,75.6,75.62,42000000.0
2009-03-11 21:58:00,75.6,75.6,75.57,75.59,86200000.0
2009-03-11 21:59:00,75.59,75.59,75.505,75.57,89400000.0
2009-03-11 22:00:00,75.57,75.6,75.55,75.59,87600000.0
2009-03-11 22:01:00,75.6,75.71,75.59,75.7,172800000.0
2009-03-11 22:02:00,75.69,75.78,75.69,75.78,120400000.0
2009-03-11 22:03:00,75.78,75.78,75.615,75.65,148800000.0
2009-03-11 22:04:00,75.655,75.71,75.65,75.71,91000000.0
2009-03-11 22:05:00,75.71,75.74,75.69,75.72,69000000.0
2009-03-11 22:06:00,75.72,75.72,75.69,75.69,60200000.0
2009-03-11 22:07:00,75.71,75.72,75.7,75.7,73000000.0
2009-03-11 22:08:00,75.7,75.7,75.66,75.69,61600000.0
2009-03-11 22:09:00,75.685,75.72,75.68,75.7,72000000.0
2009-03-11 22:10:00,75.7,75.7,75.68,75.69,37200000.0
2009-03-11 22:11:00,75.68,75.69,75.68,75.68,8200000.0
2009-03-11 22:12:00,75.58,75.58,75.57,75.577,39200000.0
2009-03-11 22:13:00,75.69,75.69,75.625,75.63,39200000.0
2009-03-11 22:14:00,75.63,75.67,75.625,75.67,61200000.0
2009-03-11 22:15:00,75.67,75.67,75.645,75.66,39200000.0
2009-03-11 22:16:00,75.66,75.68,75.66,75.67,65000000.0
2009-03-11 22:17:00,75.665,75.69,75.665,75.68,25000000.0
2009-03-11 22:18:00,75.69,75.69,75.645,75.65,41200000.0
2009-03-11 22:19:00,75.65,75.66,75.62,75.65,88400000.0
2009-03-11 22:20:00,75.63,75.64,75.63,75.64,8600000.0
2009-03-11 22:21:00,75.614,75.625,75.614,75.625,4000000.0
2009-03-11 22:22:00,75.64,75.64,75.62,75.62,4000000.0
2009-03-11 22:23:00,75.62,75.63,75.61,75.625,28200000.0
2009-03-11 22:24:00,75.63,75.63,75.605,75.63,30000000.0
2009-03-11 22:25:00,75.64,75.66,75.63,75.645,10600000.0
2009-03-11 22:26:00,75.645,75.65,75.63,75.64,18000000.0
2009-03-11 22:27:00,75.645,75.68,75.64,75.655,114000000.0
2009-03-11 22:28:00,75.65,75.66,75.64,75.64,23000000.0
2009-03-11 22:29:00,75.64,75.66,75.61,75.63,85600000.0
2009-03-11 22:30:00,75.65,75.65,75.61,75.63,76400000.0
2009-03-11 22:31:00,75.64,75.655,75.63,75.63,68000000.0
2009-03-11 22:32:00,75.62,75.64,75.615,75.62,126600000.0
2009-03-11 22:33:00,75.62,75.63,75.61,75.62,40400000.0
2009-03-11 22:34:00,75.62,75.635,75.62,75.63,28400000.0
2009-03-11 22:35:00,75.63,75.69,75.63,75.69,82200000.0
2009-03-11 22:36:00,75.7,75.74,75.7,75.705,13400000.0
2009-03-11 22:37:00,75.705,75.74,75.69,75.705,67000000.0
2009-03-11 22:38:00,75.7,75.71,75.7,75.71,16200000.0
2009-03-11 22:39:00,75.695,75.71,75.69,75.71,16200000.0
2009-03-11 22:40:00,75.72,75.72,75.71,75.72,23800000.0
2009-03-11 22:41:00,75.72,75.74,75.71,75.72,43400000.0
2009-03-11 22:42:00,75.73,75.73,75.71,75.72,56800000.0
2009-03-11 22:43:00,75.73,75.74,75.72,75.735,49200000.0
2009-03-11 22:44:00,75.77,75.87,75.71,75.85,195200000.0
2009-03-11 22:45:00,75.845,75.86,75.82,75.86,79000000.0
2009-03-11 22:46:00,75.87,75.87,75.84,75.85,9800000.0
2009-03-11 22:47:00,75.84,75.84,75.83,75.84,20200000.0
2009-03-11 22:48:00,75.83,75.83,75.775,75.785,73200000.0
2009-03-11 22:49:00,75.78,75.8,75.76,75.765,108200000.0
2009-03-11 22:50:00,75.77,75.77,75.745,75.76,16600000.0
2009-03-11 22:51:00,75.76,75.76,75.75,75.76,5000000.0
2009-03-11 22:52:00,75.76,75.77,75.72,75.72,77200000.0
2009-03-11 22:53:00,75.72,75.76,75.72,75.74,24400000.0
2009-03-11 22:54:00,75.71,75.72,75.71,75.72,9800000.0
2009-03-11 22:55:00,75.71,75.72,75.68,75.69,25400000.0
2009-03-11 22:56:00,75.69,75.69,75.675,75.68,27800000.0
2009-03-11 22:57:00,75.715,75.728,75.715,75.728,15800000.0
2009-03-11 22:58:00,75.68,75.68,75.65,75.65,15800000.0
2009-03-11 22:59:00,75.65,75.665,75.64,75.655,63200000.0
2009-03-11 23:00:00,75.655,75.655,75.655,75.655,2800000.0
2009-03-11 23:01:00,75.625,75.635,75.625,75.635,8400000.0
2009-03-11 23:02:00,75.64,75.66,75.615,75.64,32800000.0
2009-03-11 23:03:00,75.625,75.64,75.605,75.625,48800000.0
2009-03-11 23:04:00,75.645,75.66,75.555,75.605,92400000.0
2009-03-11 23:05:00,75.62,75.66,75.605,75.635,107800000.0
2009-03-11 23:06:00,75.635,75.635,75.6,75.6,47600000.0
2009-03-11 23:07:00,75.605,75.645,75.585,75.615,63400000.0
2009-03-11 23:08:00,75.63,75.635,75.61,75.62,39000000.0
2009-03-11 23:09:00,75.625,75.66,75.605,75.655,55800000.0
2009-03-11 23:10:00,75.65,75.65,75.605,75.625,25200000.0
2009-03-11 23:11:00,75.625,75.625,75.59,75.59,54600000.0
2009-03-11 23:12:00,75.595,75.595,75.585,75.59,14000000.0
2009-03-11 23:13:00,75.585,75.59,75.585,75.59,15400000.0
2009-03-11 23:14:00,75.605,75.63,75.565,75.59,54400000.0
2009-03-11 23:15:00,75.61,75.63,75.6,75.6,36400000.0
2009-03-11 23:16:00,75.6,75.6,75.595,75.595,4200000.0
2009-03-11 23:17:00,75.79,75.806,75.79,75.799,5600000.0
2009-03-11 23:18:00,75.595,75.595,75.595,75.595,5600000.0
2009-03-11 23:19:00,75.595,75.6,75.595,75.595,16800000.0
2009-03-11 23:20:00,75.6,75.615,75.6,75.615,16400000.0
2009-03-11 23:21:00,75.615,75.625,75.615,75.625,17000000.0
2009-03-11 23:22:00,75.635,75.665,75.635,75.66,30200000.0
2009-03-11 23:23:00,75.665,75.675,75.65,75.65,14200000.0
2009-03-11 23:24:00,75.65,75.65,75.635,75.635,15200000.0
2009-03-11 23:25:00,75.645,75.66,75.645,75.645,25200000.0
2009-03-11 23:26:00,75.645,75.645,75.64,75.645,12600000.0
2009-03-11 23:27:00,75.645,75.65,75.64,75.64,7000000.0
2009-03-11 23:28:00,75.635,75.66,75.63,75.66,15600000.0
2009-03-11 23:29:00,75.66,75.665,75.66,75.66,11200000.0
2009-03-11 23:30:00,75.66,75.66,75.655,75.655,10200000.0
2009-03-11 23:31:00,75.655,75.66,75.655,75.66,4200000.0
2009-03-11 23:32:00,75.66,75.67,75.655,75.67,11600000.0
2009-03-11 23:33:00,75.67,75.68,75.67,75.68,3000000.0
2009-03-11 23:34:00,75.68,75.68,75.68,75.68,3000000.0
2009-03-11 23:35:00,75.68,75.68,75.68,75.68,5000000.0
2009-03-11 23:36:00,75.785,75.788,75.78,75.785,1000000.0
2009-03-11 23:37:00,75.782,75.785,75.773,75.775,1000000.0
2009-03-11 23:38:00,75.68,75.68,75.68,75.68,1000000.0
2009-03-11 23:39:00,75.67,75.685,75.67,75.685,11600000.0
2009-03-11 23:40:00,75.67,75.67,75.67,75.67,2600000.0
2009-03-11 23:41:00,75.69,75.69,75.69,75.69,1000000.0
2009-03-11 23:42:00,75.685,75.695,75.685,75.695,28000000.0
2009-03-11 23:43:00,75.7,75.715,75.695,75.71,44000000.0
2009-03-11 23:44:00,75.71,75.72,75.71,75.72,9800000.0
2009-03-11 23:45:00,75.72,75.72,75.7,75.7,57000000.0
2009-03-11 23:46:00,75.7,75.705,75.69,75.695,81000000.0
2009-03-11 23:47:00,75.7,75.715,75.695,75.715,32200000.0
2009-03-11 23:48:00,75.715,75.725,75.7,75.715,64600000.0
2009-03-11 23:49:00,75.715,75.725,75.715,75.725,11200000.0
2009-03-11 23:50:00,75.725,75.8,75.725,75.795,59400000.0
2009-03-11 23:51:00,75.795,75.795,75.785,75.79,11200000.0
2009-03-11 23:52:00,75.795,75.795,75.795,75.795,4800000.0
2009-03-11 23:53:00,75.795,75.795,75.795,75.795,6400000.0
2009-03-11 23:54:00,75.795,75.795,75.795,75.795,4800000.0
2009-03-11 23:55:00,75.795,75.795,75.79,75.79,4800000.0
2009-03-11 23:56:00,75.785,75.8,75.765,75.795,33600000.0
2009-03-11 23:57:00,75.795,75.795,75.745,75.75,17400000.0
2009-03-11 23:58:00,75.77,75.77,75.765,75.765,7600000.0
2009-03-11 23:59:00,75.77,75.77,75.73,75.74,70600000.0
2009-03-12 00:00:00,75.73,75.74,75.72,75.72,35600000.0
2009-03-12 00:01:00,75.73,75.74,75.73,75.74,17000000.0
2009-03-12 00:02:00,75.74,75.75,75.73,75.74,9000000.0
2009-03-12 00:03:00,75.74,75.74,75.715,75.72,18000000.0
2009-03-12 00:04:00,75.72,75.72,75.72,75.72,3000000.0
2009-03-12 00:05:00,75.72,75.75,75.72,75.75,33000000.0
2009-03-12 00:06:00,75.74,75.77,75.725,75.77,171200000.0
2009-03-12 00:07:00,75.77,75.78,75.76,75.77,25600000.0
2009-03-12 00:08:00,75.76,75.77,75.75,75.76,12200000.0
2009-03-12 00:09:00,75.76,75.76,75.74,75.74,12600000.0
2009-03-12 00:10:00,75.745,75.76,75.745,75.76,5600000.0
2009-03-12 00:11:00,75.76,75.77,75.75,75.77,32600000.0
2009-03-12 00:12:00,75.77,75.79,75.76,75.79,35000000.0
2009-03-12 00:13:00,75.79,75.81,75.79,75.81,14000000.0
2009-03-12 00:14:00,75.79,75.81,75.79,75.81,41800000.0
2009-03-12 00:15:00,75.81,75.81,75.77,75.79,26600000.0
2009-03-12 00:16:00,75.78,75.825,75.78,75.825,48800000.0
2009-03-12 00:17:00,75.835,75.85,75.835,75.845,24000000.0
2009-03-12 00:18:00,75.58,75.58,75.56,75.56,3200000.0
2009-03-12 00:19:00,75.555,75.561,75.532,75.535,3200000.0
2009-03-12 00:20:00,75.855,75.855,75.855,75.855,3200000.0
2009-03-12 00:21:00,75.86,75.885,75.815,75.83,59200000.0
2009-03-12 00:22:00,75.83,75.83,75.79,75.79,8400000.0
2009-03-12 00:23:00,75.79,75.79,75.77,75.77,4000000.0
2009-03-12 00:24:00,75.78,75.78,75.78,75.78,1000000.0
2009-03-12 00:25:00,75.78,75.78,75.78,75.78,1000000.0
2009-03-12 00:26:00,75.78,75.8,75.77,75.79,47800000.0
2009-03-12 00:27:00,75.78,75.8,75.78,75.8,4600000.0
2009-03-12 00:28:00,75.795,75.8,75.79,75.79,18400000.0
2009-03-12 00:29:00,75.78,75.79,75.77,75.79,14000000.0
2009-03-12 00:30:00,75.79,75.79,75.76,75.76,4600000.0
2009-03-12 00:31:00,75.765,75.78,75.765,75.78,2600000.0
2009-03-12 00:32:00,75.79,75.79,75.79,75.79,1000000.0
2009-03-12 00:33:00,75.79,75.79,75.79,75.79,2000000.0
2009-03-12 00:34:00,75.79,75.8,75.785,75.8,8200000.0
2009-03-12 00:35:00,75.79,75.82,75.79,75.82,15000000.0
2009-03-12 00:36:00,75.82,75.82,75.8,75.8,7600000.0
2009-03-12 00:37:00,75.81,75.81,75.79,75.8,14400000.0
2009-03-12 00:38:00,75.8,75.8,75.79,75.795,13000000.0
2009-03-12 00:39:00,75.795,75.81,75.795,75.795,14200000.0
2009-03-12 00:40:00,75.79,75.85,75.79,75.83,99600000.0
2009-03-12 00:41:00,75.825,75.83,75.8,75.82,123200000.0
2009-03-12 00:42:00,75.83,75.83,75.81,75.81,29000000.0
2009-03-12 00:43:00,75.8,75.8,75.8,75.8,1000000.0
2009-03-12 00:44:00,75.8,75.81,75.78,75.78,23200000.0
2009-03-12 00:45:00,75.78,75.82,75.78,75.8,45600000.0
2009-03-12 00:46:00,75.79,75.79,75.75,75.765,26800000.0
2009-03-12 00:47:00,75.765,75.77,75.76,75.76,8800000.0
2009-03-12 00:48:00,75.76,75.76,75.75,75.75,31600000.0
2009-03-12 00:49:00,75.75,75.76,75.7,75.7,20200000.0
2009-03-12 00:50:00,75.69,75.69,75.68,75.68,5000000.0
2009-03-12 00:51:00,75.68,75.7,75.67,75.7,41200000.0
2009-03-12 00:52:00,75.7,75.74,75.69,75.74,56200000.0
2009-03-12 00:53:00,75.74,75.74,75.72,75.725,34200000.0
2009-03-12 00:54:00,75.72,75.74,75.72,75.725,21400000.0
2009-03-12 00:55:00,75.39,75.39,75.374,75.386,3600000.0
2009-03-12 00:56:00,75.73,75.74,75.73,75.74,3600000.0
2009-03-12 00:57:00,75.389,75.394,75.389,75.394,9000000.0
2009-03-12 00:58:00,75.74,75.74,75.72,75.72,9000000.0
2009-03-12 00:59:00,75.72,75.73,75.68,75.68,13000000.0
2009-03-12 01:00:00,75.69,75.69,75.67,75.685,12000000.0
2009-03-12 01:01:00,75.685,75.755,75.68,75.755,53000000.0
2009-03-12 01:02:00,75.75,75.77,75.75,75.76,45600000.0
2009-03-12 01:03:00,75.76,75.78,75.74,75.77,40800000.0
2009-03-12 01:04:00,75.76,75.77,75.73,75.735,25000000.0
2009-03-12 01:05:00,75.73,75.74,75.73,75.73,12800000.0
2009-03-12 01:06:00,75.72,75.73,75.7,75.72,47800000.0
2009-03-12 01:07:00,75.71,75.73,75.7,75.72,32200000.0
2009-03-12 01:08:00,75.72,75.72,75.66,75.67,32400000.0
2009-03-12 01:09:00,75.66,75.66,75.64,75.66,65600000.0
2009-03-12 01:10:00,75.66,75.66,75.64,75.64,26800000.0
2009-03-12 01:11:00,75.65,75.655,75.63,75.655,198200000.0
2009-03-12 01:12:00,75.65,75.65,75.65,75.65,3000000.0
2009-03-12 01:13:00,75.65,75.65,75.62,75.64,36400000.0
2009-03-12 01:14:00,75.64,75.64,75.58,75.58,11200000.0
2009-03-12 01:15:00,75.6,75.6,75.6,75.6,3000000.0
2009-03-12 01:16:00,75.6,75.6,75.58,75.59,25600000.0
2009-03-12 01:17:00,75.58,75.59,75.58,75.59,7200000.0
2009-03-12 01:18:00,75.6,75.61,75.58,75.59,16800000.0
2009-03-12 01:19:00,75.57,75.58,75.55,75.55,37600000.0
2009-03-12 01:20:00,75.56,75.58,75.56,75.56,30600000.0
2009-03-12 01:21:00,75.57,75.57,75.57,75.57,4800000.0
2009-03-12 01:22:00,75.575,75.58,75.565,75.57,68600000.0
2009-03-12 01:23:00,75.57,75.575,75.57,75.575,4200000.0
2009-03-12 01:24:00,75.58,75.59,75.58,75.58,24200000.0
2009-03-12 01:25:00,75.58,75.59,75.58,75.59,10000000.0
2009-03-12 01:26:00,75.58,75.59,75.58,75.59,15400000.0
2009-03-12 01:27:00,75.58,75.6,75.58,75.59,13400000.0
2009-03-12 01:28:00,75.59,75.59,75.57,75.57,59200000.0
2009-03-12 01:29:00,75.575,75.6,75.57,75.6,36200000.0
2009-03-12 01:30:00,75.6,75.6,75.59,75.59,14000000.0
2009-03-12 01:31:00,75.58,75.61,75.58,75.61,50400000.0
2009-03-12 01:32:00,75.61,75.61,75.595,75.61,11200000.0
2009-03-12 01:33:00,75.61,75.61,75.61,75.61,6000000.0
2009-03-12 01:34:00,75.61,75.61,75.6,75.6,7000000.0
2009-03-12 01:35:00,75.6,75.61,75.585,75.6,49800000.0
2009-03-12 01:36:00,75.6,75.6,75.59,75.59,8000000.0
2009-03-12 01:37:00,75.59,75.59,75.57,75.59,13600000.0
2009-03-12 01:38:00,75.59,75.6,75.58,75.59,21000000.0
2009-03-12 01:39:00,75.59,75.59,75.57,75.59,12800000.0
2009-03-12 01:40:00,75.59,75.59,75.565,75.565,26600000.0
2009-03-12 01:41:00,75.57,75.57,75.55,75.555,106600000.0
2009-03-12 01:42:00,75.555,75.565,75.55,75.56,26800000.0
2009-03-12 01:43:00,75.55,75.59,75.55,75.59,48200000.0
2009-03-12 01:44:00,75.585,75.59,75.57,75.57,31000000.0
2009-03-12 01:45:00,75.57,75.57,75.53,75.54,22800000.0
2009-03-12 01:46:00,75.54,75.56,75.51,75.535,72400000.0
2009-03-12 01:47:00,75.55,75.55,75.535,75.535,81800000.0
2009-03-12 01:48:00,75.53,75.535,75.525,75.53,20600000.0
2009-03-12 01:49:00,75.525,75.555,75.525,75.555,41200000.0
2009-03-12 01:50:00,75.555,75.555,75.445,75.47,289600000.0
2009-03-12 01:51:00,75.48,75.505,75.47,75.485,158400000.0
2009-03-12 01:52:00,75.475,75.475,75.43,75.43,198400000.0
2009-03-12 01:53:00,75.425,75.425,75.395,75.405,175400000.0
2009-03-12 01:54:00,75.405,75.435,75.405,75.405,94800000.0
2009-03-12 01:55:00,75.4,75.41,75.39,75.41,54200000.0
2009-03-12 01:56:00,75.4,75.41,75.4,75.4,8800000.0
2009-03-12 01:57:00,75.405,75.405,75.405,75.405,3200000.0
2009-03-12 01:58:00,75.41,75.42,75.35,75.355,54200000.0
2009-03-12 01:59:00,75.35,75.385,75.35,75.385,101600000.0
2009-03-12 02:00:00,75.37,75.395,75.355,75.39,148400000.0
2009-03-12 02:01:00,75.39,75.39,75.38,75.385,64800000.0
2009-03-12 02:02:00,75.39,75.4,75.37,75.4,64400000.0
2009-03-12 02:03:00,75.4,75.43,75.4,75.42,125200000.0
2009-03-12 02:04:00,75.42,75.435,75.36,75.37,206000000.0
2009-03-12 02:05:00,75.39,75.4,75.37,75.38,132400000.0
2009-03-12 02:06:00,75.38,75.39,75.345,75.355,240600000.0
2009-03-12 02:07:00,75.355,75.38,75.34,75.345,151600000.0
2009-03-12 02:08:00,75.35,75.35,75.28,75.29,168000000.0
2009-03-12 02:09:00,75.29,75.31,75.28,75.31,123200000.0
2009-03-12 02:10:00,75.31,75.31,75.25,75.25,97800000.0
2009-03-12 02:11:00,75.27,75.28,75.245,75.28,49400000.0
2009-03-12 02:12:00,75.28,75.28,75.25,75.27,162800000.0
2009-03-12 02:13:00,75.27,75.3,75.265,75.3,61600000.0
2009-03-12 02:14:00,75.3,75.3,75.28,75.29,8600000.0
2009-03-12 02:15:00,75.29,75.31,75.28,75.3,53800000.0
2009-03-12 02:16:00,75.3,75.31,75.29,75.31,35800000.0
2009-03-12 02:17:00,75.31,75.31,75.3,75.3,10000000.0
2009-03-12 02:18:00,75.3,75.32,75.3,75.32,39200000.0
2009-03-12 02:19:00,75.31,75.36,75.31,75.36,49400000.0
2009-03-12 02:20:00,75.35,75.35,75.32,75.33,115800000.0
2009-03-12 02:21:00,75.33,75.34,75.32,75.33,99000000.0
2009-03-12 02:22:00,75.33,75.37,75.325,75.37,166200000.0
2009-03-12 02:23:00,75.37,75.38,75.34,75.36,91600000.0
2009-03-12 02:24:00,75.36,75.38,75.35,75.36,129600000.0
2009-03-12 02:25:00,75.36,75.37,75.33,75.36,95400000.0
2009-03-12 02:26:00,75.36,75.37,75.34,75.35,45000000.0
2009-03-12 02:27:00,75.33,75.35,75.32,75.32,82600000.0
2009-03-12 02:28:00,75.315,75.325,75.315,75.32,14400000.0
2009-03-12 02:29:00,75.32,75.36,75.32,75.35,46800000.0
2009-03-12 02:30:00,75.355,75.375,75.345,75.35,112000000.0
2009-03-12 02:31:00,75.35,75.4,75.35,75.4,118400000.0
2009-03-12 02:32:00,75.395,75.415,75.395,75.415,98800000.0
2009-03-12 02:33:00,75.415,75.43,75.41,75.42,100200000.0
2009-03-12 02:34:00,75.42,75.425,75.39,75.425,118000000.0
2009-03-12 02:35:00,75.42,75.43,75.4,75.43,96000000.0
2009-03-12 02:36:00,75.42,75.47,75.42,75.44,174000000.0
2009-03-12 02:37:00,75.45,75.45,75.42,75.43,106000000.0
2009-03-12 02:38:00,75.43,75.46,75.41,75.455,100600000.0
2009-03-12 02:39:00,75.46,75.49,75.45,75.46,70000000.0
2009-03-12 02:40:00,75.475,75.475,75.43,75.435,63800000.0
2009-03-12 02:41:00,75.43,75.445,75.43,75.445,81200000.0
2009-03-12 02:42:00,75.45,75.5,75.45,75.5,53800000.0
2009-03-12 02:43:00,75.5,75.5,75.46,75.48,22600000.0
2009-03-12 02:44:00,75.48,75.48,75.46,75.48,23800000.0
2009-03-12 02:45:00,75.48,75.49,75.47,75.49,49600000.0
2009-03-12 02:46:00,75.49,75.57,75.48,75.55,75200000.0
2009-03-12 02:47:00,75.55,75.58,75.53,75.54,75600000.0
2009-03-12 02:48:00,75.55,75.55,75.53,75.54,26200000.0
2009-03-12 02:49:00,75.55,75.56,75.54,75.545,64200000.0
2009-03-12 02:50:00,75.55,75.56,75.49,75.5,146400000.0
2009-03-12 02:51:00,75.5,75.51,75.48,75.5,104800000.0
2009-03-12 02:52:00,75.5,75.5,75.49,75.5,18600000.0
2009-03-12 02:53:00,75.5,75.51,75.48,75.495,93000000.0
2009-03-12 02:54:00,75.5,75.51,75.47,75.505,257000000.0
2009-03-12 02:55:00,75.505,75.54,75.5,75.52,186200000.0
2009-03-12 02:56:00,75.52,75.555,75.5,75.53,108600000.0
2009-03-12 02:57:00,75.535,75.54,75.495,75.495,110600000.0
2009-03-12 02:58:00,75.49,75.5,75.47,75.49,66600000.0
2009-03-12 02:59:00,75.48,75.52,75.47,75.505,136600000.0
2009-03-12 03:00:00,75.505,75.51,75.49,75.5,35600000.0
2009-03-12 03:01:00,75.5,75.5,75.48,75.48,71200000.0
2009-03-12 03:02:00,75.47,75.5,75.47,75.5,60000000.0
2009-03-12 03:03:00,75.5,75.5,75.49,75.49,7000000.0
2009-03-12 03:04:00,75.48,75.5,75.47,75.47,57200000.0
2009-03-12 03:05:00,75.47,75.47,75.43,75.45,150400000.0
2009-03-12 03:06:00,75.44,75.45,75.44,75.45,35400000.0
2009-03-12 03:07:00,75.45,75.47,75.44,75.44,136600000.0
2009-03-12 03:08:00,75.45,75.45,75.39,75.395,92200000.0
2009-03-12 03:09:00,75.39,75.41,75.39,75.4,71400000.0
2009-03-12 03:10:00,75.4,75.42,75.33,75.35,61800000.0
2009-03-12 03:11:00,75.33,75.36,75.3,75.36,150000000.0
2009-03-12 03:12:00,75.36,75.4,75.36,75.375,61400000.0
2009-03-12 03:13:00,75.375,75.4,75.285,75.35,240000000.0
2009-03-12 03:14:00,75.35,75.355,75.295,75.325,213400000.0
2009-03-12 03:15:00,75.325,75.33,75.28,75.315,224200000.0
2009-03-12 03:16:00,75.31,75.31,75.275,75.285,117400000.0
2009-03-12 03:17:00,75.285,75.33,75.285,75.33,147200000.0
2009-03-12 03:18:00,75.33,75.35,75.32,75.34,94600000.0
2009-03-12 03:19:00,75.325,75.34,75.27,75.29,158200000.0
2009-03-12 03:20:00,75.29,75.29,75.24,75.265,148200000.0
2009-03-12 03:21:00,75.26,75.29,75.26,75.29,259000000.0
2009-03-12 03:22:00,75.295,75.32,75.26,75.26,289400000.0
2009-03-12 03:23:00,75.255,75.27,75.2,75.26,190800000.0
2009-03-12 03:24:00,75.25,75.28,75.25,75.26,157600000.0
2009-03-12 03:25:00,75.265,75.3,75.255,75.26,136000000.0
2009-03-12 03:26:00,75.26,75.29,75.26,75.27,75200000.0
2009-03-12 03:27:00,75.28,75.32,75.27,75.3,47200000.0
2009-03-12 03:28:00,75.31,75.35,75.295,75.295,116200000.0
2009-03-12 03:29:00,75.295,75.31,75.27,75.31,134200000.0
2009-03-12 03:30:00,75.31,75.31,75.29,75.29,72800000.0
2009-03-12 03:31:00,75.29,75.29,75.235,75.25,68800000.0
2009-03-12 03:32:00,75.24,75.25,75.24,75.25,38600000.0
2009-03-12 03:33:00,75.25,75.25,75.22,75.24,63200000.0
2009-03-12 03:34:00,75.24,75.24,75.22,75.22,73800000.0
2009-03-12 03:35:00,75.21,75.23,75.21,75.23,59000000.0
2009-03-12 03:36:00,75.23,75.245,75.21,75.23,108000000.0
2009-03-12 03:37:00,75.23,75.255,75.225,75.255,96000000.0
2009-03-12 03:38:00,75.26,75.27,75.26,75.27,15000000.0
2009-03-12 03:39:00,75.26,75.31,75.26,75.295,107600000.0
2009-03-12 03:40:00,75.295,75.34,75.29,75.33,128600000.0
2009-03-12 03:41:00,75.34,75.35,75.34,75.35,8400000.0
2009-03-12 03:42:00,75.35,75.36,75.34,75.36,57400000.0
2009-03-12 03:43:00,75.36,75.37,75.34,75.365,59600000.0
2009-03-12 03:44:00,75.365,75.375,75.355,75.355,90600000.0
2009-03-12 03:45:00,75.355,75.355,75.33,75.335,60400000.0
2009-03-12 03:46:00,75.335,75.38,75.335,75.38,224200000.0
2009-03-12 03:47:00,75.375,75.385,75.35,75.35,137400000.0
2009-03-12 03:48:00,75.35,75.36,75.34,75.34,144400000.0
2009-03-12 03:49:00,75.345,75.35,75.34,75.35,49000000.0
2009-03-12 03:50:00,75.35,75.38,75.345,75.37,145400000.0
2009-03-12 03:51:00,75.37,75.37,75.35,75.37,24400000.0
2009-03-12 03:52:00,75.37,75.37,75.36,75.37,19200000.0
2009-03-12 03:53:00,75.37,75.37,75.35,75.35,13000000.0
2009-03-12 03:54:00,75.34,75.34,75.34,75.34,11000000.0
2009-03-12 03:55:00,75.34,75.34,75.32,75.34,34800000.0
2009-03-12 03:56:00,75.34,75.36,75.34,75.35,19000000.0
2009-03-12 03:57:00,75.34,75.35,75.34,75.35,25400000.0
2009-03-12 03:58:00,75.35,75.35,75.33,75.35,23600000.0
2009-03-12 03:59:00,75.35,75.35,75.33,75.35,28600000.0
2009-03-12 04:00:00,75.35,75.35,75.34,75.35,39600000.0
2009-03-12 04:01:00,75.35,75.35,75.34,75.34,3000000.0
2009-03-12 04:02:00,75.34,75.35,75.32,75.33,51600000.0
2009-03-12 04:03:00,75.32,75.35,75.32,75.35,49600000.0
2009-03-12 04:04:00,75.35,75.35,75.31,75.31,32600000.0
2009-03-12 04:05:00,75.32,75.33,75.31,75.33,54400000.0
2009-03-12 04:06:00,75.33,75.33,75.33,75.33,2000000.0
2009-03-12 04:07:00,75.33,75.33,75.31,75.32,42000000.0
2009-03-12 04:08:00,75.3,75.32,75.3,75.31,30200000.0
2009-03-12 04:09:00,75.31,75.31,75.29,75.295,27000000.0
2009-03-12 04:10:00,75.31,75.31,75.295,75.31,11000000.0
2009-03-12 04:11:00,75.305,75.32,75.29,75.3,49600000.0
2009-03-12 04:12:00,75.29,75.35,75.29,75.345,76800000.0
2009-03-12 04:13:00,75.345,75.35,75.33,75.345,64400000.0
2009-03-12 04:14:00,75.345,75.36,75.345,75.36,9600000.0
2009-03-12 04:15:00,75.35,75.35,75.32,75.34,24000000.0
2009-03-12 04:16:00,75.34,75.37,75.32,75.34,118000000.0
2009-03-12 04:17:00,75.36,75.36,75.32,75.33,153200000.0
2009-03-12 04:18:00,75.33,75.33,75.28,75.285,163800000.0
2009-03-12 04:19:00,75.285,75.29,75.26,75.265,66000000.0
2009-03-12 04:20:00,75.265,75.275,75.235,75.245,286000000.0
2009-03-12 04:21:00,75.24,75.27,75.24,75.27,125200000.0
2009-03-12 04:22:00,75.27,75.28,75.25,75.25,126800000.0
2009-03-12 04:23:00,75.26,75.27,75.24,75.26,29000000.0
2009-03-12 04:24:00,75.26,75.26,75.24,75.26,15600000.0
2009-03-12 04:25:00,75.26,75.26,75.26,75.26,3000000.0
2009-03-12 04:26:00,75.26,75.29,75.26,75.28,21800000.0
2009-03-12 04:27:00,75.28,75.31,75.28,75.3,33600000.0
2009-03-12 04:28:00,75.3,75.3,75.29,75.29,18400000.0
2009-03-12 04:29:00,75.29,75.29,75.28,75.29,17600000.0
2009-03-12 04:30:00,75.29,75.29,75.27,75.27,26800000.0
2009-03-12 04:31:00,75.27,75.29,75.27,75.28,20800000.0
2009-03-12 04:32:00,75.28,75.3,75.28,75.3,40600000.0
2009-03-12 04:33:00,75.3,75.31,75.29,75.3,23800000.0
2009-03-12 04:34:00,75.3,75.31,75.29,75.3,23200000.0
2009-03-12 04:35:00,75.3,75.31,75.3,75.3,23400000.0
2009-03-12 04:36:00,75.3,75.3,75.26,75.26,43200000.0
2009-03-12 04:37:00,75.26,75.27,75.23,75.25,33200000.0
2009-03-12 04:38:00,75.25,75.26,75.25,75.26,26400000.0
2009-03-12 04:39:00,75.26,75.28,75.24,75.26,108400000.0
2009-03-12 04:40:00,75.245,75.26,75.24,75.26,59400000.0
2009-03-12 04:41:00,75.26,75.26,75.24,75.24,24600000.0
2009-03-12 04:42:00,75.25,75.25,75.23,75.24,51400000.0
2009-03-12 04:43:00,75.24,75.27,75.24,75.27,20400000.0
2009-03-12 04:44:00,75.27,75.27,75.25,75.26,36400000.0
2009-03-12 04:45:00,75.26,75.27,75.24,75.26,86800000.0
2009-03-12 04:46:00,75.26,75.26,75.24,75.24,24000000.0
2009-03-12 04:47:00,75.24,75.24,75.24,75.24,15000000.0
2009-03-12 04:48:00,75.24,75.24,75.21,75.21,104600000.0
2009-03-12 04:49:00,75.22,75.24,75.21,75.23,123600000.0
2009-03-12 04:50:00,75.23,75.23,75.21,75.21,26800000.0
2009-03-12 04:51:00,75.21,75.21,75.19,75.21,24800000.0
2009-03-12 04:52:00,75.205,75.205,75.16,75.175,90200000.0
2009-03-12 04:53:00,75.175,75.21,75.175,75.205,112000000.0
2009-03-12 04:54:00,75.2,75.215,75.2,75.21,72800000.0
2009-03-12 04:55:00,75.2,75.21,75.185,75.185,104600000.0
2009-03-12 04:56:00,75.19,75.205,75.19,75.205,19600000.0
2009-03-12 04:57:00,75.205,75.215,75.205,75.21,58800000.0
2009-03-12 04:58:00,75.21,75.21,75.21,75.21,42000000.0
2009-03-12 04:59:00,75.21,75.23,75.19,75.215,199600000.0
2009-03-12 05:00:00,75.21,75.215,75.19,75.2,60800000.0
2009-03-12 05:01:00,75.185,75.185,75.18,75.185,15600000.0
2009-03-12 05:02:00,75.185,75.21,75.185,75.195,31000000.0
2009-03-12 05:03:00,75.185,75.23,75.185,75.2,161200000.0
2009-03-12 05:04:00,75.195,75.215,75.195,75.2,84400000.0
2009-03-12 05:05:00,75.2,75.215,75.17,75.21,54200000.0
2009-03-12 05:06:00,75.21,75.22,75.14,75.16,273000000.0
2009-03-12 05:07:00,75.155,75.17,75.14,75.15,238800000.0
2009-03-12 05:08:00,75.15,75.175,75.125,75.125,242600000.0
2009-03-12 05:09:00,75.13,75.16,75.1,75.12,232600000.0
2009-03-12 05:10:00,75.12,75.135,75.115,75.12,183800000.0
2009-03-12 05:11:00,75.125,75.15,75.1,75.1,165200000.0
2009-03-12 05:12:00,75.1,75.145,75.095,75.11,223000000.0
2009-03-12 05:13:00,75.12,75.15,75.08,75.1,183000000.0
2009-03-12 05:14:00,75.09,75.1,74.91,74.945,202900000.0
2009-03-12 05:15:00,74.975,74.975,74.895,74.9,271200000.0
2009-03-12 05:16:00,74.895,74.93,74.885,74.905,224800000.0
2009-03-12 05:17:00,74.905,74.92,74.9,74.92,199400000.0
2009-03-12 05:18:00,74.92,74.94,74.91,74.925,159600000.0
2009-03-12 05:19:00,74.92,74.94,74.92,74.93,143600000.0
2009-03-12 05:20:00,74.925,74.94,74.85,74.86,120400000.0
2009-03-12 05:21:00,74.86,74.86,74.74,74.78,317000000.0
2009-03-12 05:22:00,74.785,74.83,74.77,74.8,242400000.0
2009-03-12 05:23:00,74.8,74.805,74.735,74.8,253800000.0
2009-03-12 05:24:00,74.8,74.815,74.765,74.805,159700000.0
2009-03-12 05:25:00,74.81,74.81,74.78,74.795,78000000.0
2009-03-12 05:26:00,74.795,74.825,74.795,74.815,101600000.0
2009-03-12 05:27:00,74.815,74.835,74.8,74.83,220000000.0
2009-03-12 05:28:00,74.835,74.865,74.825,74.85,171000000.0
2009-03-12 05:29:00,74.85,74.85,74.825,74.83,76600000.0
2009-03-12 05:30:00,74.83,74.855,74.755,74.785,114400000.0
2009-03-12 05:31:00,74.785,74.795,74.695,74.705,265400000.0
2009-03-12 05:32:00,74.7,74.715,74.665,74.67,259000000.0
2009-03-12 05:33:00,74.68,74.705,74.675,74.69,121000000.0
2009-03-12 05:34:00,74.69,74.73,74.69,74.72,136400000.0
2009-03-12 05:35:00,74.71,74.73,74.69,74.695,137200000.0
2009-03-12 05:36:00,74.71,74.71,74.61,74.63,271400000.0
2009-03-12 05:37:00,74.63,74.67,74.56,74.56,349000000.0
2009-03-12 05:38:00,74.56,74.63,74.55,74.615,367600000.0
2009-03-12 05:39:00,74.61,74.66,74.61,74.64,209800000.0
2009-03-12 05:40:00,74.64,74.74,74.63,74.74,141000000.0
2009-03-12 05:41:00,74.74,74.855,74.72,74.78,181600000.0
2009-03-12 05:42:00,74.78,74.78,74.73,74.76,111800000.0
2009-03-12 05:43:00,74.77,74.8,74.745,74.8,198200000.0
2009-03-12 05:44:00,74.8,74.85,74.8,74.85,67400000.0
2009-03-12 05:45:00,74.85,74.85,74.72,74.75,105400000.0
2009-03-12 05:46:00,74.77,74.78,74.74,74.76,90600000.0
2009-03-12 05:47:00,74.75,74.76,74.745,74.75,62600000.0
2009-03-12 05:48:00,74.745,74.76,74.74,74.74,129200000.0
2009-03-12 05:49:00,74.745,74.79,74.745,74.77,106600000.0
2009-03-12 05:50:00,74.77,74.785,74.74,74.75,101400000.0
2009-03-12 05:51:00,74.75,74.75,74.715,74.715,54600000.0
2009-03-12 05:52:00,74.71,74.74,74.685,74.69,125000000.0
2009-03-12 05:53:00,74.695,74.72,74.69,74.705,102400000.0
2009-03-12 05:54:00,74.705,74.755,74.705,74.74,203600000.0
2009-03-12 05:55:00,74.73,74.77,74.725,74.75,135000000.0
2009-03-12 05:56:00,74.755,74.755,74.7,74.705,205400000.0
2009-03-12 05:57:00,74.69,74.74,74.69,74.74,105800000.0
2009-03-12 05:58:00,74.725,74.74,74.665,74.705,101600000.0
2009-03-12 05:59:00,74.71,74.74,74.695,74.715,67200000.0
2009-03-12 06:00:00,74.715,74.715,74.7,74.7,70400000.0
2009-03-12 06:01:00,74.69,74.725,74.67,74.725,180600000.0
2009-03-12 06:02:00,74.725,74.745,74.725,74.745,72400000.0
2009-03-12 06:03:00,74.745,74.8,74.74,74.795,168200000.0
2009-03-12 06:04:00,74.79,74.79,74.78,74.78,48000000.0
2009-03-12 06:05:00,74.785,74.8,74.78,74.795,130000000.0
2009-03-12 06:06:00,74.8,74.805,74.8,74.805,10000000.0
2009-03-12 06:07:00,74.805,74.81,74.79,74.8,44400000.0
2009-03-12 06:08:00,74.79,74.8,74.74,74.745,139400000.0
2009-03-12 06:09:00,74.745,74.765,74.73,74.765,195200000.0
2009-03-12 06:10:00,74.775,74.78,74.73,74.74,97400000.0
2009-03-12 06:11:00,74.72,74.77,74.7,74.76,235400000.0
2009-03-12 06:12:00,74.77,74.77,74.74,74.745,58400000.0
2009-03-12 06:13:00,74.745,74.745,74.725,74.73,33600000.0
2009-03-12 06:14:00,74.73,74.78,74.71,74.775,139600000.0
2009-03-12 06:15:00,74.775,74.8,74.765,74.79,150600000.0
2009-03-12 06:16:00,74.795,74.805,74.785,74.8,188800000.0
2009-03-12 06:17:00,74.805,74.81,74.775,74.78,216200000.0
2009-03-12 06:18:00,74.785,74.795,74.755,74.78,175000000.0
2009-03-12 06:19:00,74.775,74.795,74.775,74.795,47200000.0
2009-03-12 06:20:00,74.8,74.81,74.745,74.76,243600000.0
2009-03-12 06:21:00,74.765,74.765,74.71,74.725,94600000.0
2009-03-12 06:22:00,74.72,74.73,74.69,74.71,214600000.0
2009-03-12 06:23:00,74.72,74.72,74.685,74.7,152200000.0
2009-03-12 06:24:00,74.71,74.725,74.685,74.695,182800000.0
2009-03-12 06:25:00,74.695,74.695,74.66,74.68,195400000.0
2009-03-12 06:26:00,74.68,74.725,74.67,74.725,138200000.0
2009-03-12 06:27:00,74.725,74.74,74.695,74.725,164600000.0
2009-03-12 06:28:00,74.725,74.75,74.72,74.75,97200000.0
2009-03-12 06:29:00,74.745,74.77,74.745,74.76,74800000.0
2009-03-12 06:30:00,74.76,74.76,74.715,74.73,79600000.0
2009-03-12 06:31:00,74.73,74.75,74.73,74.74,19600000.0
2009-03-12 06:32:00,74.74,74.74,74.72,74.74,61000000.0
2009-03-12 06:33:00,74.74,74.74,74.7,74.715,87600000.0
2009-03-12 06:34:00,74.71,74.72,74.71,74.72,83200000.0
2009-03-12 06:35:00,74.72,74.72,74.65,74.65,126200000.0
2009-03-12 06:36:00,74.66,74.69,74.63,74.675,164000000.0
2009-03-12 06:37:00,74.67,74.68,74.66,74.67,46600000.0
2009-03-12 06:38:00,74.68,74.69,74.68,74.69,6000000.0
2009-03-12 06:39:00,74.68,74.69,74.67,74.69,69000000.0
2009-03-12 06:40:00,74.69,74.7,74.68,74.7,35200000.0
2009-03-12 06:41:00,74.695,74.73,74.695,74.71,111800000.0
2009-03-12 06:42:00,74.69,74.69,74.585,74.6,297200000.0
2009-03-12 06:43:00,74.605,74.64,74.605,74.64,140000000.0
2009-03-12 06:44:00,74.64,74.65,74.625,74.65,109400000.0
2009-03-12 06:45:00,74.65,74.66,74.64,74.645,111400000.0
2009-03-12 06:46:00,74.645,74.69,74.64,74.69,163800000.0
2009-03-12 06:47:00,74.685,74.72,74.685,74.71,97200000.0
2009-03-12 06:48:00,74.71,74.71,74.7,74.71,52600000.0
2009-03-12 06:49:00,74.7,74.71,74.69,74.69,50200000.0
2009-03-12 06:50:00,74.69,74.7,74.67,74.69,96200000.0
2009-03-12 06:51:00,74.695,74.7,74.65,74.68,134600000.0
2009-03-12 06:52:00,74.675,74.69,74.635,74.655,136200000.0
2009-03-12 06:53:00,74.655,74.66,74.625,74.64,77000000.0
2009-03-12 06:54:00,74.64,74.67,74.64,74.665,50600000.0
2009-03-12 06:55:00,74.665,74.67,74.63,74.65,98800000.0
2009-03-12 06:56:00,74.635,74.66,74.62,74.645,103200000.0
2009-03-12 06:57:00,74.645,74.685,74.64,74.68,107000000.0
2009-03-12 06:58:00,74.68,74.68,74.65,74.665,114800000.0
2009-03-12 06:59:00,74.665,74.67,74.65,74.65,53600000.0
2009-03-12 07:00:00,74.67,74.67,74.66,74.66,17400000.0
2009-03-12 07:01:00,74.66,74.67,74.65,74.66,48000000.0
2009-03-12 07:02:00,74.67,74.67,74.66,74.67,36800000.0
2009-03-12 07:03:00,74.67,74.67,74.64,74.65,69800000.0
2009-03-12 07:04:00,74.645,74.65,74.635,74.65,7200000.0
2009-03-12 07:05:00,74.65,74.65,74.625,74.635,39000000.0
2009-03-12 07:06:00,74.635,74.65,74.63,74.635,59000000.0
2009-03-12 07:07:00,74.635,74.67,74.63,74.665,83600000.0
2009-03-12 07:08:00,74.67,74.68,74.665,74.68,213400000.0
2009-03-12 07:09:00,74.67,74.68,74.65,74.67,65800000.0
2009-03-12 07:10:00,74.67,74.68,74.65,74.68,29400000.0
2009-03-12 07:11:00,74.665,74.67,74.665,74.67,64000000.0
2009-03-12 07:12:00,74.67,74.67,74.65,74.67,238400000.0
2009-03-12 07:13:00,74.65,74.69,74.65,74.69,59600000.0
2009-03-12 07:14:00,74.69,74.7,74.68,74.7,46400000.0
2009-03-12 07:15:00,74.68,74.73,74.68,74.695,246600000.0
2009-03-12 07:16:00,74.695,74.7,74.68,74.69,104600000.0
2009-03-12 07:17:00,74.69,74.735,74.67,74.72,124200000.0
2009-03-12 07:18:00,74.72,74.77,74.72,74.765,43600000.0
2009-03-12 07:19:00,74.77,74.77,74.725,74.745,114800000.0
2009-03-12 07:20:00,74.73,74.76,74.715,74.755,256800000.0
2009-03-12 07:21:00,74.755,74.78,74.755,74.775,80200000.0
2009-03-12 07:22:00,74.765,74.8,74.73,74.755,254800000.0
2009-03-12 07:23:00,74.755,74.755,74.74,74.74,47200000.0
2009-03-12 07:24:00,74.74,74.74,74.7,74.7,48600000.0
2009-03-12 07:25:00,74.7,74.72,74.69,74.72,77400000.0
2009-03-12 07:26:00,74.735,74.735,74.68,74.72,54600000.0
2009-03-12 07:27:00,74.72,74.75,74.72,74.75,45000000.0
2009-03-12 07:28:00,74.735,74.745,74.69,74.73,185400000.0
2009-03-12 07:29:00,74.73,74.73,74.69,74.72,93600000.0
2009-03-12 07:30:00,74.72,74.72,74.7,74.72,36800000.0
2009-03-12 07:31:00,74.72,74.75,74.7,74.75,39800000.0
2009-03-12 07:32:00,74.75,74.75,74.74,74.74,13000000.0
2009-03-12 07:33:00,74.74,74.74,74.73,74.73,18000000.0
2009-03-12 07:34:00,74.725,74.74,74.72,74.72,34400000.0
2009-03-12 07:35:00,74.72,74.735,74.72,74.73,34800000.0
2009-03-12 07:36:00,74.735,74.76,74.72,74.75,72000000.0
2009-03-12 07:37:00,74.745,74.76,74.74,74.74,60200000.0
2009-03-12 07:38:00,74.74,74.75,74.73,74.735,79600000.0
2009-03-12 07:39:00,74.74,74.75,74.74,74.75,84400000.0
2009-03-12 07:40:00,74.75,74.755,74.73,74.735,222600000.0
2009-03-12 07:41:00,74.73,74.75,74.72,74.75,89600000.0
2009-03-12 07:42:00,74.73,74.75,74.73,74.75,73000000.0
2009-03-12 07:43:00,74.73,74.75,74.73,74.735,136200000.0
2009-03-12 07:44:00,74.73,74.745,74.73,74.745,115200000.0
2009-03-12 07:45:00,74.735,74.75,74.73,74.735,117000000.0
2009-03-12 07:46:00,74.73,74.75,74.725,74.735,143800000.0
2009-03-12 07:47:00,74.75,74.76,74.74,74.75,21000000.0
2009-03-12 07:48:00,74.74,74.75,74.73,74.73,58800000.0
2009-03-12 07:49:00,74.735,74.74,74.72,74.735,133600000.0
2009-03-12 07:50:00,74.73,74.73,74.71,74.71,75800000.0
2009-03-12 07:51:00,74.71,74.73,74.71,74.73,108400000.0
2009-03-12 07:52:00,74.73,74.755,74.72,74.755,66200000.0
2009-03-12 07:53:00,74.77,74.785,74.75,74.76,127800000.0
2009-03-12 07:54:00,74.76,74.79,74.76,74.79,158000000.0
2009-03-12 07:55:00,74.79,74.79,74.77,74.78,74400000.0
2009-03-12 07:56:00,74.78,74.78,74.76,74.765,38200000.0
2009-03-12 07:57:00,74.76,74.77,74.755,74.76,33800000.0
2009-03-12 07:58:00,74.745,74.765,74.745,74.76,65800000.0
2009-03-12 07:59:00,74.755,74.77,74.73,74.77,109600000.0
2009-03-12 08:00:00,74.77,74.775,74.735,74.75,172600000.0
2009-03-12 08:01:00,74.75,74.755,74.705,74.71,129800000.0
2009-03-12 08:02:00,74.73,74.735,74.7,74.7,137600000.0
2009-03-12 08:03:00,74.7,74.7,74.675,74.7,102200000.0
2009-03-12 08:04:00,74.685,74.74,74.615,74.665,257500000.0
2009-03-12 08:05:00,74.73,74.73,74.65,74.665,234000000.0
2009-03-12 08:06:00,74.665,74.69,74.665,74.69,43600000.0
2009-03-12 08:07:00,74.69,74.76,74.69,74.705,122400000.0
2009-03-12 08:08:00,74.705,74.73,74.7,74.73,59000000.0
2009-03-12 08:09:00,74.725,74.73,74.695,74.715,118800000.0
2009-03-12 08:10:00,74.71,74.74,74.71,74.725,262400000.0
2009-03-12 08:11:00,74.715,74.725,74.715,74.715,39600000.0
2009-03-12 08:12:00,74.71,74.72,74.7,74.71,90800000.0
2009-03-12 08:13:00,74.71,74.72,74.68,74.69,96400000.0
2009-03-12 08:14:00,74.705,74.72,74.705,74.705,86000000.0
2009-03-12 08:15:00,74.7,74.73,74.695,74.72,102400000.0
2009-03-12 08:16:00,74.725,74.75,74.725,74.75,92200000.0
2009-03-12 08:17:00,74.76,74.76,74.725,74.725,47400000.0
2009-03-12 08:18:00,74.725,74.74,74.7,74.7,145000000.0
2009-03-12 08:19:00,74.71,74.73,74.7,74.73,102600000.0
2009-03-12 08:20:00,74.73,74.73,74.68,74.68,98400000.0
2009-03-12 08:21:00,74.68,74.7,74.67,74.69,144800000.0
2009-03-12 08:22:00,74.69,74.69,74.66,74.67,175800000.0
2009-03-12 08:23:00,74.67,74.675,74.66,74.66,84800000.0
2009-03-12 08:24:00,74.66,74.66,74.64,74.65,44200000.0
2009-03-12 08:25:00,74.65,74.66,74.63,74.64,59000000.0
2009-03-12 08:26:00,74.63,74.66,74.62,74.63,78400000.0
2009-03-12 08:27:00,74.63,74.64,74.6,74.61,118800000.0
2009-03-12 08:28:00,74.615,74.62,74.57,74.615,120800000.0
2009-03-12 08:29:00,74.595,74.63,74.56,74.575,65800000.0
2009-03-12 08:30:00,74.57,74.6,74.57,74.59,86000000.0
2009-03-12 08:31:00,74.6,74.61,74.585,74.6,80400000.0
2009-03-12 08:32:00,74.6,74.61,74.595,74.595,33600000.0
2009-03-12 08:33:00,74.6,74.64,74.59,74.64,60000000.0
2009-03-12 08:34:00,74.63,74.65,74.615,74.63,126600000.0
2009-03-12 08:35:00,74.62,74.67,74.62,74.66,78600000.0
2009-03-12 08:36:00,74.655,74.665,74.64,74.64,74800000.0
2009-03-12 08:37:00,74.65,74.65,74.595,74.63,132000000.0
2009-03-12 08:38:00,74.63,74.665,74.63,74.665,134400000.0
2009-03-12 08:39:00,74.665,74.665,74.65,74.66,35600000.0
2009-03-12 08:40:00,74.66,74.665,74.66,74.665,11200000.0
2009-03-12 08:41:00,74.665,74.675,74.66,74.665,28000000.0
2009-03-12 08:42:00,74.665,74.665,74.645,74.655,95200000.0
2009-03-12 08:43:00,74.65,74.71,74.64,74.7,157600000.0
2009-03-12 08:44:00,74.7,74.72,74.655,74.655,240200000.0
2009-03-12 08:45:00,74.65,74.68,74.64,74.68,87800000.0
2009-03-12 08:46:00,74.675,74.7,74.63,74.64,137600000.0
2009-03-12 08:47:00,74.625,74.655,74.6,74.655,225400000.0
2009-03-12 08:48:00,74.655,74.67,74.61,74.61,220800000.0
2009-03-12 08:49:00,74.61,74.63,74.6,74.62,119600000.0
2009-03-12 08:50:00,74.62,74.63,74.6,74.62,112400000.0
2009-03-12 08:51:00,74.61,74.63,74.6,74.63,85000000.0
2009-03-12 08:52:00,74.63,74.66,74.62,74.66,22200000.0
2009-03-12 08:53:00,74.66,74.66,74.63,74.65,21400000.0
2009-03-12 08:54:00,74.65,74.66,74.64,74.65,33000000.0
2009-03-12 08:55:00,74.64,74.66,74.64,74.64,20400000.0
2009-03-12 08:56:00,74.64,74.66,74.625,74.64,161800000.0
2009-03-12 08:57:00,74.64,74.685,74.625,74.685,115800000.0
2009-03-12 08:58:00,74.67,74.675,74.65,74.665,62600000.0
2009-03-12 08:59:00,74.665,74.67,74.63,74.645,99000000.0
2009-03-12 09:00:00,74.65,74.735,74.645,74.71,269800000.0
2009-03-12 09:01:00,74.72,74.72,74.69,74.71,53200000.0
2009-03-12 09:02:00,74.71,74.71,74.67,74.7,41200000.0
2009-03-12 09:03:00,74.69,74.72,74.67,74.72,61400000.0
2009-03-12 09:04:00,74.72,74.72,74.66,74.66,18600000.0
2009-03-12 09:05:00,74.66,74.67,74.6,74.625,64000000.0
2009-03-12 09:06:00,74.63,74.65,74.62,74.645,123800000.0
2009-03-12 09:07:00,74.64,74.655,74.63,74.645,152200000.0
2009-03-12 09:08:00,74.645,74.66,74.64,74.64,39400000.0
2009-03-12 09:09:00,74.63,74.63,74.54,74.55,124600000.0
2009-03-12 09:10:00,74.555,74.555,74.52,74.54,87000000.0
2009-03-12 09:11:00,74.53,74.55,74.53,74.545,94000000.0
2009-03-12 09:12:00,74.54,74.565,74.54,74.565,116400000.0
2009-03-12 09:13:00,74.56,74.585,74.56,74.57,90000000.0
2009-03-12 09:14:00,74.57,74.615,74.55,74.585,242600000.0
2009-03-12 09:15:00,74.585,74.61,74.58,74.61,251800000.0
2009-03-12 09:16:00,74.6,74.62,74.58,74.6,100200000.0
2009-03-12 09:17:00,74.61,74.635,74.59,74.63,93200000.0
2009-03-12 09:18:00,74.625,74.65,74.59,74.645,175800000.0
2009-03-12 09:19:00,74.645,74.66,74.585,74.595,81800000.0
2009-03-12 09:20:00,74.59,74.59,74.555,74.555,69800000.0
2009-03-12 09:21:00,74.56,74.565,74.515,74.525,160400000.0
2009-03-12 09:22:00,74.525,74.525,74.505,74.515,188800000.0
2009-03-12 09:23:00,74.515,74.53,74.515,74.52,192800000.0
2009-03-12 09:24:00,74.525,74.55,74.52,74.55,173200000.0
2009-03-12 09:25:00,74.55,74.56,74.53,74.56,129200000.0
2009-03-12 09:26:00,74.56,74.57,74.54,74.56,65200000.0
2009-03-12 09:27:00,74.55,74.56,74.52,74.52,108600000.0
2009-03-12 09:28:00,74.525,74.53,74.51,74.515,98000000.0
2009-03-12 09:29:00,74.52,74.53,74.51,74.53,161400000.0
2009-03-12 09:30:00,74.54,74.545,74.51,74.52,144000000.0
2009-03-12 09:31:00,74.52,74.53,74.47,74.5,257400000.0
2009-03-12 09:32:00,74.5,74.5,74.41,74.425,254800000.0
2009-03-12 09:33:00,74.425,74.46,74.4,74.405,305400000.0
2009-03-12 09:34:00,74.405,74.445,74.37,74.405,306400000.0
2009-03-12 09:35:00,74.405,74.42,74.4,74.41,122800000.0
2009-03-12 09:36:00,74.405,74.405,74.32,74.34,233000000.0
2009-03-12 09:37:00,74.34,74.37,74.335,74.365,278200000.0
2009-03-12 09:38:00,74.365,74.425,74.355,74.415,181600000.0
2009-03-12 09:39:00,74.415,74.46,74.415,74.44,273800000.0
2009-03-12 09:40:00,74.44,74.49,74.44,74.49,338600000.0
2009-03-12 09:41:00,74.49,74.505,74.46,74.5,208600000.0
2009-03-12 09:42:00,74.495,74.5,74.44,74.45,186200000.0
2009-03-12 09:43:00,74.45,74.49,74.43,74.44,124200000.0
2009-03-12 09:44:00,74.445,74.51,74.44,74.505,327000000.0
2009-03-12 09:45:00,74.505,74.51,74.465,74.5,194200000.0
2009-03-12 09:46:00,74.495,74.515,74.495,74.515,158000000.0
2009-03-12 09:47:00,74.505,74.53,74.5,74.53,99000000.0
2009-03-12 09:48:00,74.53,74.555,74.53,74.555,184000000.0
2009-03-12 09:49:00,74.56,74.595,74.535,74.57,251400000.0
2009-03-12 09:50:00,74.57,74.57,74.53,74.55,129400000.0
2009-03-12 09:51:00,74.545,74.55,74.53,74.55,96800000.0
2009-03-12 09:52:00,74.55,74.56,74.52,74.52,157800000.0
2009-03-12 09:53:00,74.525,74.55,74.52,74.535,84600000.0
2009-03-12 09:54:00,74.535,74.555,74.505,74.555,230600000.0
2009-03-12 09:55:00,74.555,74.575,74.53,74.555,194800000.0
2009-03-12 09:56:00,74.56,74.6,74.555,74.595,198800000.0
2009-03-12 09:57:00,74.59,74.59,74.52,74.535,135800000.0
2009-03-12 09:58:00,74.53,74.555,74.51,74.515,119800000.0
2009-03-12 09:59:00,74.52,74.55,74.49,74.53,178400000.0
2009-03-12 10:00:00,74.525,74.55,74.525,74.54,134000000.0
2009-03-12 10:01:00,74.545,74.575,74.54,74.57,163200000.0
2009-03-12 10:02:00,74.57,74.57,74.52,74.52,211800000.0
2009-03-12 10:03:00,74.52,74.53,74.46,74.465,258600000.0
2009-03-12 10:04:00,74.465,74.495,74.45,74.45,202200001.0
2009-03-12 10:05:00,74.445,74.485,74.435,74.445,290800000.0
2009-03-12 10:06:00,74.445,74.47,74.445,74.45,84400000.0
2009-03-12 10:07:00,74.455,74.475,74.44,74.455,100600000.0
2009-03-12 10:08:00,74.445,74.505,74.435,74.465,200800000.0
2009-03-12 10:09:00,74.465,74.47,74.365,74.43,218800000.0
2009-03-12 10:10:00,74.44,74.44,74.37,74.39,194000000.0
2009-03-12 10:11:00,74.385,74.46,74.37,74.405,330599999.0
2009-03-12 10:12:00,74.42,74.445,74.395,74.44,197800000.0
2009-03-12 10:13:00,74.445,74.445,74.4,74.41,150400000.0
2009-03-12 10:14:00,74.42,74.42,74.405,74.415,200200000.0
2009-03-12 10:15:00,74.415,74.545,74.415,74.535,343600000.0
2009-03-12 10:16:00,74.535,74.535,74.48,74.485,158400000.0
2009-03-12 10:17:00,74.49,74.515,74.48,74.48,137400000.0
2009-03-12 10:18:00,74.48,74.545,74.475,74.53,219200000.0
2009-03-12 10:19:00,74.525,74.57,74.5,74.55,151200000.0
2009-03-12 10:20:00,74.55,74.56,74.475,74.48,194000000.0
2009-03-12 10:21:00,74.485,74.525,74.425,74.45,294400000.0
2009-03-12 10:22:00,74.455,74.47,74.43,74.45,220600000.0
2009-03-12 10:23:00,74.455,74.465,74.42,74.435,247200000.0
2009-03-12 10:24:00,74.435,74.48,74.425,74.46,169600000.0
2009-03-12 10:25:00,74.455,74.455,74.365,74.37,323000000.0
2009-03-12 10:26:00,74.37,74.405,74.295,74.305,247800000.0
2009-03-12 10:27:00,74.31,74.39,74.27,74.385,258600000.0
2009-03-12 10:28:00,74.385,74.385,74.345,74.35,146200000.0
2009-03-12 10:29:00,74.35,74.35,74.31,74.315,107800000.0
2009-03-12 10:30:00,74.315,74.425,74.305,74.425,238200000.0
2009-03-12 10:31:00,74.42,74.44,74.4,74.415,235400000.0
2009-03-12 10:32:00,74.415,74.42,74.335,74.37,169400000.0
2009-03-12 10:33:00,74.37,74.395,74.31,74.375,244600000.0
2009-03-12 10:34:00,74.375,74.375,74.355,74.365,212800000.0
2009-03-12 10:35:00,74.34,74.355,74.285,74.305,148200000.0
2009-03-12 10:36:00,74.305,74.36,74.265,74.35,360000003.0
2009-03-12 10:37:00,74.35,74.35,74.27,74.28,222200000.0
2009-03-12 10:38:00,74.285,74.36,74.245,74.355,195400000.0
2009-03-12 10:39:00,74.36,74.37,74.255,74.32,165000000.0
2009-03-12 10:40:00,74.32,74.345,74.31,74.34,196400000.0
2009-03-12 10:41:00,74.345,74.36,74.34,74.34,143200000.0
2009-03-12 10:42:00,74.34,74.345,74.24,74.26,347200000.0
2009-03-12 10:43:00,74.26,74.285,74.225,74.235,275400000.0
2009-03-12 10:44:00,74.235,74.24,74.12,74.18,252999999.0
2009-03-12 10:45:00,74.18,74.195,74.14,74.175,343800000.0
2009-03-12 10:46:00,74.17,74.17,74.07,74.09,329800000.0
2009-03-12 10:47:00,74.09,74.15,74.09,74.145,322200000.0
2009-03-12 10:48:00,74.135,74.145,74.035,74.095,327200000.0
2009-03-12 10:49:00,74.1,74.105,74.065,74.08,252800000.0
2009-03-12 10:50:00,74.08,74.13,74.08,74.13,189400000.0
2009-03-12 10:51:00,74.135,74.175,74.12,74.17,358600000.0
2009-03-12 10:52:00,74.17,74.17,74.07,74.09,352800000.0
2009-03-12 10:53:00,74.09,74.205,74.09,74.205,226600000.0
2009-03-12 10:54:00,74.2,74.22,74.17,74.185,193600000.0
2009-03-12 10:55:00,74.185,74.21,74.16,74.205,217000000.0
2009-03-12 10:56:00,74.205,74.275,74.18,74.18,221600000.0
2009-03-12 10:57:00,74.19,74.2,74.16,74.175,221400000.0
2009-03-12 10:58:00,74.175,74.175,74.13,74.14,263400000.0
2009-03-12 10:59:00,74.14,74.17,74.13,74.14,290800000.0
2009-03-12 11:00:00,74.125,74.16,74.115,74.13,316000000.0
2009-03-12 11:01:00,74.14,74.19,74.125,74.19,391999999.0
2009-03-12 11:02:00,74.19,74.205,74.175,74.185,260800000.0
2009-03-12 11:03:00,74.185,74.245,74.17,74.225,262400000.0
2009-03-12 11:04:00,74.225,74.28,74.225,74.26,222000000.0
2009-03-12 11:05:00,74.255,74.345,74.255,74.32,246600000.0
2009-03-12 11:06:00,74.32,74.33,74.21,74.235,262699999.0
2009-03-12 11:07:00,74.235,74.27,74.235,74.27,153200000.0
2009-03-12 11:08:00,74.275,74.335,74.27,74.335,270000000.0
2009-03-12 11:09:00,74.33,74.36,74.325,74.35,188800000.0
2009-03-12 11:10:00,74.35,74.4,74.35,74.375,181600000.0
2009-03-12 11:11:00,74.365,74.4,74.325,74.395,348000000.0
2009-03-12 11:12:00,74.395,74.405,74.325,74.38,290400000.0
2009-03-12 11:13:00,74.38,74.455,74.38,74.425,249600000.0
2009-03-12 11:14:00,74.425,74.425,74.325,74.335,326400000.0
2009-03-12 11:15:00,74.325,74.375,74.325,74.365,85200000.0
2009-03-12 11:16:00,74.37,74.37,74.35,74.355,78200000.0
2009-03-12 11:17:00,74.355,74.37,74.34,74.35,253400000.0
2009-03-12 11:18:00,74.345,74.35,74.305,74.31,186200000.0
2009-03-12 11:19:00,74.31,74.36,74.27,74.28,333400000.0
2009-03-12 11:20:00,74.3,74.305,74.18,74.18,282400000.0
2009-03-12 11:21:00,74.18,74.21,74.125,74.145,388900000.0
2009-03-12 11:22:00,74.15,74.15,74.1,74.115,264400000.0
2009-03-12 11:23:00,74.115,74.175,74.105,74.16,261000000.0
2009-03-12 11:24:00,74.17,74.2,74.16,74.19,352800000.0
2009-03-12 11:25:00,74.18,74.23,74.18,74.225,223000000.0
2009-03-12 11:26:00,74.225,74.24,74.21,74.225,194600000.0
2009-03-12 11:27:00,74.225,74.27,74.225,74.23,304000000.0
2009-03-12 11:28:00,74.225,74.26,74.225,74.245,142400000.0
2009-03-12 11:29:00,74.255,74.355,74.255,74.32,240600000.0
2009-03-12 11:30:00,74.305,74.36,74.305,74.325,234000000.0
2009-03-12 11:31:00,74.325,74.36,74.32,74.355,325800000.0
2009-03-12 11:32:00,74.355,74.37,74.34,74.365,186200000.0
2009-03-12 11:33:00,74.365,74.49,74.36,74.455,330100000.0
2009-03-12 11:34:00,74.455,74.515,74.43,74.515,200600000.0
2009-03-12 11:35:00,74.515,74.525,74.47,74.505,281400000.0
2009-03-12 11:36:00,74.51,74.52,74.46,74.49,200200000.0
2009-03-12 11:37:00,74.49,74.5,74.435,74.435,287000000.0
2009-03-12 11:38:00,74.44,74.45,74.42,74.435,192200000.0
2009-03-12 11:39:00,74.445,74.45,74.435,74.445,83600000.0
2009-03-12 11:40:00,74.445,74.46,74.425,74.45,156200000.0
2009-03-12 11:41:00,74.45,74.465,74.395,74.42,316399998.0
2009-03-12 11:42:00,74.42,74.47,74.42,74.45,308200000.0
2009-03-12 11:43:00,74.445,74.48,74.395,74.405,276800000.0
2009-03-12 11:44:00,74.415,74.44,74.405,74.43,74800000.0
2009-03-12 11:45:00,74.435,74.47,74.43,74.47,158800000.0
2009-03-12 11:46:00,74.47,74.47,74.435,74.445,133800000.0
2009-03-12 11:47:00,74.445,74.475,74.445,74.455,122000000.0
2009-03-12 11:48:00,74.455,74.5,74.455,74.495,114800000.0
2009-03-12 11:49:00,74.49,74.495,74.445,74.45,246200000.0
2009-03-12 11:50:00,74.45,74.51,74.445,74.49,268200000.0
2009-03-12 11:51:00,74.5,74.585,74.48,74.575,257700000.0
2009-03-12 11:52:00,74.575,74.65,74.57,74.605,315800000.0
2009-03-12 11:53:00,74.61,74.625,74.565,74.565,379600000.0
2009-03-12 11:54:00,74.565,74.615,74.56,74.6,189200000.0
2009-03-12 11:55:00,74.595,74.6,74.55,74.57,204400000.0
2009-03-12 11:56:00,74.565,74.64,74.545,74.56,275600000.0
2009-03-12 11:57:00,74.545,74.59,74.535,74.54,207600000.0
2009-03-12 11:58:00,74.535,74.57,74.535,74.565,216200000.0
2009-03-12 11:59:00,74.56,74.63,74.555,74.62,187800000.0
2009-03-12 12:00:00,74.62,74.67,74.585,74.645,312600000.0
2009-03-12 12:01:00,74.64,74.695,74.635,74.695,220600000.0
2009-03-12 12:02:00,74.695,74.695,74.635,74.66,103400000.0
2009-03-12 12:03:00,74.66,74.66,74.595,74.595,68600000.0
2009-03-12 12:04:00,74.595,74.635,74.59,74.61,115800000.0
2009-03-12 12:05:00,74.61,74.615,74.575,74.575,94600000.0
2009-03-12 12:06:00,74.57,74.615,74.555,74.61,392400000.0
2009-03-12 12:07:00,74.605,74.69,74.595,74.665,167800000.0
2009-03-12 12:08:00,74.665,74.69,74.655,74.675,179400000.0
2009-03-12 12:09:00,74.675,74.73,74.675,74.71,172500000.0
2009-03-12 12:10:00,74.705,74.72,74.63,74.63,187000000.0
2009-03-12 12:11:00,74.63,74.63,74.575,74.605,189799999.0
2009-03-12 12:12:00,74.61,74.62,74.585,74.605,309200000.0
2009-03-12 12:13:00,74.61,74.675,74.595,74.62,224800000.0
2009-03-12 12:14:00,74.62,74.645,74.59,74.61,250400000.0
2009-03-12 12:15:00,74.615,74.635,74.6,74.61,157600000.0
2009-03-12 12:16:00,74.61,74.615,74.53,74.53,272600000.0
2009-03-12 12:17:00,74.57,74.575,74.505,74.52,137000000.0
2009-03-12 12:18:00,74.52,74.575,74.515,74.525,137200000.0
2009-03-12 12:19:00,74.54,74.55,74.515,74.53,82000000.0
2009-03-12 12:20:00,74.535,74.54,74.525,74.535,107200000.0
2009-03-12 12:21:00,74.54,74.54,74.525,74.53,57200000.0
2009-03-12 12:22:00,74.53,74.53,74.525,74.53,45600000.0
2009-03-12 12:23:00,74.597,74.621,74.595,74.614,136600000.0
2009-03-12 12:24:00,74.525,74.565,74.515,74.56,136600000.0
2009-03-12 12:25:00,74.555,74.595,74.555,74.58,129600000.0
2009-03-12 12:26:00,74.565,74.565,74.535,74.55,224000000.0
2009-03-12 12:27:00,74.555,74.565,74.545,74.55,133200000.0
2009-03-12 12:28:00,74.545,74.63,74.53,74.62,244400000.0
2009-03-12 12:29:00,74.62,74.665,74.6,74.655,211200000.0
2009-03-12 12:30:00,74.655,74.69,74.65,74.67,195000000.0
2009-03-12 12:31:00,74.665,74.67,74.59,74.59,189400000.0
2009-03-12 12:32:00,74.595,74.62,74.575,74.585,183800000.0
2009-03-12 12:33:00,74.585,74.61,74.545,74.585,249200000.0
2009-03-12 12:34:00,74.585,74.59,74.56,74.56,96600000.0
2009-03-12 12:35:00,74.56,74.61,74.56,74.59,170800000.0
2009-03-12 12:36:00,74.595,74.61,74.59,74.59,75200000.0
2009-03-12 12:37:00,74.59,74.6,74.555,74.585,169200000.0
2009-03-12 12:38:00,74.585,74.64,74.585,74.63,184200000.0
2009-03-12 12:39:00,74.64,74.65,74.635,74.64,155200000.0
2009-03-12 12:40:00,74.635,74.64,74.585,74.59,274600000.0
2009-03-12 12:41:00,74.59,74.635,74.59,74.62,240000000.0
2009-03-12 12:42:00,74.62,74.67,74.595,74.67,105399998.0
2009-03-12 12:43:00,74.67,74.67,74.65,74.66,85600000.0
2009-03-12 12:44:00,74.66,74.68,74.65,74.65,215600000.0
2009-03-12 12:45:00,74.655,74.67,74.65,74.665,70400000.0
2009-03-12 12:46:00,74.66,74.66,74.61,74.625,294200000.0
2009-03-12 12:47:00,74.625,74.635,74.61,74.62,168800000.0
2009-03-12 12:48:00,74.62,74.625,74.595,74.61,263800000.0
2009-03-12 12:49:00,74.61,74.705,74.605,74.665,240400000.0
2009-03-12 12:50:00,74.65,74.735,74.645,74.73,236400000.0
2009-03-12 12:51:00,74.73,74.73,74.71,74.71,149400000.0
2009-03-12 12:52:00,74.705,74.72,74.68,74.72,219200000.0
2009-03-12 12:53:00,74.745,74.78,74.725,74.75,249400000.0
2009-03-12 12:54:00,74.75,74.77,74.735,74.77,133800000.0
2009-03-12 12:55:00,74.77,74.785,74.67,74.695,270800000.0
2009-03-12 12:56:00,74.695,74.72,74.69,74.695,188200000.0
2009-03-12 12:57:00,74.69,74.71,74.67,74.705,76400000.0
2009-03-12 12:58:00,74.705,74.705,74.68,74.69,64400000.0
2009-03-12 12:59:00,74.69,74.69,74.62,74.63,170800000.0
2009-03-12 13:00:00,74.655,74.66,74.615,74.63,304000000.0
2009-03-12 13:01:00,74.63,74.63,74.595,74.6,216000000.0
2009-03-12 13:02:00,74.595,74.645,74.595,74.605,176999999.0
2009-03-12 13:03:00,74.605,74.605,74.57,74.575,230000000.0
2009-03-12 13:04:00,74.575,74.6,74.57,74.59,91800000.0
2009-03-12 13:05:00,74.585,74.595,74.575,74.595,99600000.0
2009-03-12 13:06:00,74.6,74.61,74.59,74.595,107800000.0
2009-03-12 13:07:00,74.585,74.585,74.575,74.58,63600000.0
2009-03-12 13:08:00,74.575,74.58,74.545,74.555,110200000.0
2009-03-12 13:09:00,74.545,74.56,74.545,74.55,122600000.0
2009-03-12 13:10:00,74.555,74.61,74.55,74.605,150000000.0
2009-03-12 13:11:00,74.61,74.615,74.585,74.585,165800000.0
2009-03-12 13:12:00,74.59,74.62,74.59,74.615,145400000.0
2009-03-12 13:13:00,74.615,74.615,74.565,74.585,151600000.0
2009-03-12 13:14:00,74.585,74.595,74.555,74.585,185000000.0
2009-03-12 13:15:00,74.58,74.595,74.55,74.595,158800000.0
2009-03-12 13:16:00,74.595,74.605,74.58,74.605,86600000.0
2009-03-12 13:17:00,74.605,74.62,74.59,74.615,148800000.0
2009-03-12 13:18:00,74.61,74.63,74.605,74.62,72400000.0
2009-03-12 13:19:00,74.62,74.65,74.615,74.625,217000000.0
2009-03-12 13:20:00,74.625,74.64,74.62,74.62,141400000.0
2009-03-12 13:21:00,74.615,74.625,74.6,74.6,74800000.0
2009-03-12 13:22:00,74.6,74.625,74.6,74.615,77600000.0
2009-03-12 13:23:00,74.615,74.63,74.605,74.62,42400000.0
2009-03-12 13:24:00,74.62,74.645,74.62,74.64,65200000.0
2009-03-12 13:25:00,74.64,74.64,74.6,74.605,171200000.0
2009-03-12 13:26:00,74.6,74.605,74.6,74.6,19600000.0
2009-03-12 13:27:00,74.605,74.62,74.605,74.61,44400000.0
2009-03-12 13:28:00,74.62,74.645,74.61,74.645,52000000.0
2009-03-12 13:29:00,74.64,74.69,74.63,74.69,166200000.0
2009-03-12 13:30:00,74.67,74.67,74.655,74.665,146600000.0
2009-03-12 13:31:00,74.675,74.77,74.665,74.77,296000000.0
2009-03-12 13:32:00,74.78,74.8,74.75,74.785,309800000.0
2009-03-12 13:33:00,74.78,74.825,74.76,74.82,243400000.0
2009-03-12 13:34:00,74.83,74.935,74.825,74.86,313800000.0
2009-03-12 13:35:00,74.845,74.87,74.84,74.845,226600000.0
2009-03-12 13:36:00,74.84,74.87,74.815,74.87,181400000.0
2009-03-12 13:37:00,74.87,74.885,74.84,74.85,203600000.0
2009-03-12 13:38:00,74.855,74.865,74.85,74.85,63200000.0
2009-03-12 13:39:00,74.855,74.87,74.825,74.835,145200000.0
2009-03-12 13:40:00,74.83,74.84,74.83,74.83,41200000.0
2009-03-12 13:41:00,74.85,74.89,74.8,74.885,221000000.0
2009-03-12 13:42:00,74.885,74.895,74.875,74.885,131400000.0
2009-03-12 13:43:00,74.89,74.91,74.885,74.9,140400000.0
2009-03-12 13:44:00,74.895,74.9,74.86,74.86,171800000.0
2009-03-12 13:45:00,74.86,74.885,74.845,74.885,215000000.0
2009-03-12 13:46:00,74.88,74.935,74.875,74.91,214000000.0
2009-03-12 13:47:00,74.91,74.92,74.9,74.905,225600000.0
2009-03-12 13:48:00,74.905,74.915,74.89,74.89,205800000.0
2009-03-12 13:49:00,74.885,74.89,74.865,74.875,156800000.0
2009-03-12 13:50:00,74.875,74.89,74.875,74.88,100800000.0
2009-03-12 13:51:00,74.885,74.89,74.865,74.875,82800000.0
2009-03-12 13:52:00,74.875,74.885,74.85,74.87,125400000.0
2009-03-12 13:53:00,74.865,74.87,74.825,74.825,144200000.0
2009-03-12 13:54:00,74.83,74.845,74.78,74.835,153600000.0
2009-03-12 13:55:00,74.835,74.86,74.825,74.83,94400000.0
2009-03-12 13:56:00,74.83,74.85,74.815,74.84,125200000.0
2009-03-12 13:57:00,74.835,74.86,74.835,74.855,193200000.0
2009-03-12 13:58:00,74.855,74.865,74.81,74.86,111200000.0
2009-03-12 13:59:00,74.86,74.87,74.835,74.835,115600000.0
2009-03-12 14:00:00,74.83,74.9,74.815,74.87,248600000.0
2009-03-12 14:01:00,74.86,74.88,74.825,74.855,252800000.0
2009-03-12 14:02:00,74.855,74.94,74.855,74.92,209000000.0
2009-03-12 14:03:00,74.93,74.975,74.92,74.97,221200000.0
2009-03-12 14:04:00,74.965,74.985,74.945,74.985,179000000.0
2009-03-12 14:05:00,74.99,74.995,74.96,74.975,139200000.0
2009-03-12 14:06:00,74.995,75.0,74.935,74.96,228400000.0
2009-03-12 14:07:00,74.965,74.965,74.95,74.95,121200000.0
2009-03-12 14:08:00,74.94,74.99,74.92,74.96,155800000.0
2009-03-12 14:09:00,74.96,74.97,74.865,74.91,186800000.0
2009-03-12 14:10:00,74.915,74.915,74.86,74.87,147800000.0
2009-03-12 14:11:00,74.865,74.865,74.75,74.78,256000000.0
2009-03-12 14:12:00,74.785,74.815,74.77,74.815,207600000.0
2009-03-12 14:13:00,74.81,74.84,74.8,74.82,118800000.0
2009-03-12 14:14:00,74.82,74.835,74.78,74.82,120400000.0
2009-03-12 14:15:00,74.815,74.82,74.78,74.79,192600000.0
2009-03-12 14:16:00,74.785,74.8,74.78,74.78,121800000.0
2009-03-12 14:17:00,74.785,74.785,74.73,74.75,173400000.0
2009-03-12 14:18:00,74.735,74.785,74.735,74.775,193600000.0
2009-03-12 14:19:00,74.77,74.79,74.77,74.79,87400000.0
2009-03-12 14:20:00,74.8,74.82,74.78,74.805,205600000.0
2009-03-12 14:21:00,74.805,74.805,74.78,74.785,203800000.0
2009-03-12 14:22:00,74.78,74.785,74.76,74.77,112800000.0
2009-03-12 14:23:00,74.77,74.775,74.765,74.775,203200003.0
2009-03-12 14:24:00,74.775,74.8,74.77,74.785,237400000.0
2009-03-12 14:25:00,74.78,74.795,74.755,74.76,209800000.0
2009-03-12 14:26:00,74.765,74.785,74.755,74.785,77600000.0
2009-03-12 14:27:00,74.78,74.78,74.72,74.74,259800000.0
2009-03-12 14:28:00,74.745,74.845,74.735,74.84,373000000.0
2009-03-12 14:29:00,74.84,74.88,74.79,74.825,336600000.0
2009-03-12 14:30:00,74.855,75.07,74.84,75.02,417000000.0
2009-03-12 14:31:00,75.02,75.03,74.935,74.98,375800000.0
2009-03-12 14:32:00,74.985,75.075,74.985,75.055,366000000.0
2009-03-12 14:33:00,75.055,75.09,75.035,75.05,442600001.0
2009-03-12 14:34:00,75.05,75.06,75.01,75.01,429400000.0
2009-03-12 14:35:00,75.02,75.03,74.985,74.995,296400000.0
2009-03-12 14:36:00,74.995,75.055,74.995,75.035,224800000.0
2009-03-12 14:37:00,75.04,75.07,75.035,75.07,161800000.0
2009-03-12 14:38:00,75.055,75.055,75.025,75.04,146600000.0
2009-03-12 14:39:00,75.04,75.14,75.04,75.12,385000000.0
2009-03-12 14:40:00,75.12,75.13,75.08,75.09,355200000.0
2009-03-12 14:41:00,75.09,75.1,75.045,75.045,248800000.0
2009-03-12 14:42:00,75.045,75.085,75.04,75.07,244200000.0
2009-03-12 14:43:00,75.07,75.095,75.065,75.075,366600001.0
2009-03-12 14:44:00,75.075,75.18,75.07,75.17,476400000.0
2009-03-12 14:45:00,75.17,75.2,75.14,75.14,374600000.0
2009-03-12 14:46:00,75.13,75.15,75.06,75.06,355800000.0
2009-03-12 14:47:00,75.08,75.11,74.995,75.005,334000000.0
2009-03-12 14:48:00,75.005,75.06,75.005,75.06,143000000.0
2009-03-12 14:49:00,75.065,75.105,75.065,75.08,241600000.0
2009-03-12 14:50:00,75.08,75.2,75.08,75.185,353800001.0
2009-03-12 14:51:00,75.185,75.195,75.17,75.18,139800000.0
2009-03-12 14:52:00,75.18,75.185,75.155,75.18,163600000.0
2009-03-12 14:53:00,75.18,75.19,75.14,75.165,241400000.0
2009-03-12 14:54:00,75.165,75.17,75.145,75.145,233800000.0
2009-03-12 14:55:00,75.145,75.16,75.13,75.16,173600000.0
2009-03-12 14:56:00,75.16,75.21,75.15,75.205,365200001.0
2009-03-12 14:57:00,75.205,75.305,75.205,75.285,313400000.0
2009-03-12 14:58:00,75.285,75.295,75.25,75.25,355600000.0
2009-03-12 14:59:00,75.25,75.255,75.195,75.23,269800000.0
2009-03-12 15:00:00,75.235,75.28,75.185,75.205,467400000.0
2009-03-12 15:01:00,75.205,75.395,75.175,75.38,574200000.0
2009-03-12 15:02:00,75.38,75.42,75.35,75.375,407600001.0
2009-03-12 15:03:00,75.375,75.465,75.37,75.46,469000000.0
2009-03-12 15:04:00,75.46,75.605,75.455,75.55,562800000.0
2009-03-12 15:05:00,75.56,75.685,75.495,75.6,446000001.0
2009-03-12 15:06:00,75.605,75.665,75.575,75.655,428800000.0
2009-03-12 15:07:00,75.665,75.665,75.515,75.515,415000000.0
2009-03-12 15:08:00,75.515,75.57,75.49,75.57,337600002.0
2009-03-12 15:09:00,75.585,75.69,75.22,75.66,411400000.0
2009-03-12 15:10:00,75.67,75.73,75.635,75.64,466800001.0
2009-03-12 15:11:00,75.64,75.64,75.22,75.45,320000000.0
2009-03-12 15:12:00,75.455,75.545,75.39,75.42,469800001.0
2009-03-12 15:13:00,75.42,75.455,75.23,75.4,333600000.0
2009-03-12 15:14:00,75.405,75.495,75.335,75.495,391200001.0
2009-03-12 15:15:00,75.495,75.515,75.25,75.4,429800002.0
2009-03-12 15:16:00,75.405,75.44,75.36,75.44,583000001.0
2009-03-12 15:17:00,75.44,75.44,75.375,75.41,487600000.0
2009-03-12 15:18:00,75.415,75.495,75.41,75.44,438800000.0
2009-03-12 15:19:00,75.44,75.565,75.42,75.565,578600002.0
2009-03-12 15:20:00,75.555,75.59,75.22,75.585,466600003.0
2009-03-12 15:21:00,75.59,75.6,75.22,75.58,327000002.0
2009-03-12 15:22:00,75.58,75.585,75.22,75.56,283600000.0
2009-03-12 15:23:00,75.555,75.61,75.545,75.555,437400000.0
2009-03-12 15:24:00,75.555,75.565,75.405,75.415,371800002.0
2009-03-12 15:25:00,75.41,75.48,75.23,75.46,383800000.0
2009-03-12 15:26:00,75.455,75.495,75.44,75.46,382400000.0
2009-03-12 15:27:00,75.455,75.465,75.385,75.39,371200001.0
2009-03-12 15:28:00,75.39,75.4,75.305,75.31,412600000.0
2009-03-12 15:29:00,75.3,75.365,75.3,75.365,416500001.0
2009-03-12 15:30:00,75.365,75.555,75.23,75.55,408600000.0
2009-03-12 15:31:00,75.555,75.565,75.22,75.41,422800001.0
2009-03-12 15:32:00,75.415,75.505,75.23,75.46,358600001.0
2009-03-12 15:33:00,75.46,75.48,75.23,75.47,240200000.0
2009-03-12 15:34:00,75.47,75.525,75.44,75.48,359000000.0
2009-03-12 15:35:00,75.48,75.535,75.47,75.535,244800000.0
2009-03-12 15:36:00,75.535,75.545,75.515,75.54,285600001.0
2009-03-12 15:37:00,75.535,75.54,75.22,75.405,379400000.0
2009-03-12 15:38:00,75.4,75.405,75.24,75.36,249600000.0
2009-03-12 15:39:00,75.365,75.43,75.3,75.415,395200000.0
2009-03-12 15:40:00,75.41,75.425,75.375,75.405,358400000.0
2009-03-12 15:41:00,75.405,75.44,75.23,75.44,297000000.0
2009-03-12 15:42:00,75.44,75.44,75.315,75.325,414000000.0
2009-03-12 15:43:00,75.32,75.345,75.3,75.335,408399999.0
2009-03-12 15:44:00,75.33,75.395,75.325,75.38,317200002.0
2009-03-12 15:45:00,75.375,75.38,75.295,75.31,392400001.0
2009-03-12 15:46:00,75.315,75.355,75.295,75.345,411400000.0
2009-03-12 15:47:00,75.345,75.35,75.26,75.265,301800000.0
2009-03-12 15:48:00,75.27,75.325,75.25,75.25,443600000.0
2009-03-12 15:49:00,75.25,75.325,75.25,75.32,446700000.0
2009-03-12 15:50:00,75.32,75.32,75.25,75.285,308600000.0
2009-03-12 15:51:00,75.285,75.38,75.285,75.355,407800000.0
2009-03-12 15:52:00,75.35,75.38,75.285,75.3,435200000.0
2009-03-12 15:53:00,75.295,75.335,75.29,75.315,349300001.0
2009-03-12 15:54:00,75.315,75.325,75.285,75.31,226000000.0
2009-03-12 15:55:00,75.315,75.315,75.25,75.25,276200000.0
2009-03-12 15:56:00,75.255,75.28,75.25,75.25,212000000.0
2009-03-12 15:57:00,75.245,75.28,75.235,75.265,338000002.0
2009-03-12 15:58:00,75.27,75.29,75.26,75.275,239600000.0
2009-03-12 15:59:00,75.275,75.475,75.26,75.46,303600000.0
2009-03-12 16:00:00,75.46,75.48,75.37,75.46,378600000.0
2009-03-12 16:01:00,75.445,75.59,75.415,75.55,424000000.0
2009-03-12 16:02:00,75.56,75.595,75.515,75.56,371400000.0
2009-03-12 16:03:00,75.56,75.715,75.55,75.665,538799999.0
2009-03-12 16:04:00,75.665,75.84,75.645,75.795,413800000.0
2009-03-12 16:05:00,75.8,75.8,75.725,75.73,352200000.0
2009-03-12 16:06:00,75.72,75.805,75.71,75.805,375600000.0
2009-03-12 16:07:00,75.805,75.87,75.755,75.77,445600000.0
2009-03-12 16:08:00,75.77,75.81,75.645,75.655,402600000.0
2009-03-12 16:09:00,75.655,75.84,75.655,75.84,507000000.0
2009-03-12 16:10:00,75.835,75.9,75.815,75.85,478600001.0
2009-03-12 16:11:00,75.855,75.89,75.75,75.87,490000000.0
2009-03-12 16:12:00,75.87,75.92,75.84,75.865,486800000.0
2009-03-12 16:13:00,75.86,75.875,75.815,75.855,447800001.0
2009-03-12 16:14:00,75.855,75.88,75.8,75.84,378400000.0
2009-03-12 16:15:00,75.84,75.94,75.82,75.91,485200001.0
2009-03-12 16:16:00,75.905,75.94,75.85,75.905,407400000.0
2009-03-12 16:17:00,75.89,75.91,75.835,75.865,437400000.0
2009-03-12 16:18:00,75.875,75.955,75.875,75.915,439600000.0
2009-03-12 16:19:00,75.92,76.06,75.9,76.05,338800000.0
2009-03-12 16:20:00,76.045,76.09,76.0,76.03,308100000.0
2009-03-12 16:21:00,76.025,76.07,75.98,76.07,394000000.0
2009-03-12 16:22:00,76.07,76.09,75.99,76.075,479600000.0
2009-03-12 16:23:00,76.09,76.105,76.025,76.035,449600000.0
2009-03-12 16:24:00,76.035,76.06,75.995,76.03,421200000.0
2009-03-12 16:25:00,76.03,76.09,76.01,76.06,268800000.0
2009-03-12 16:26:00,76.06,76.115,76.045,76.095,401800000.0
2009-03-12 16:27:00,76.09,76.125,76.04,76.12,482399999.0
2009-03-12 16:28:00,76.12,76.23,76.115,76.23,406800000.0
2009-03-12 16:29:00,76.23,76.285,76.21,76.265,366600000.0
2009-03-12 16:30:00,76.27,76.35,76.27,76.31,462000000.0
2009-03-12 16:31:00,76.295,76.3,76.2,76.21,344000000.0
2009-03-12 16:32:00,76.21,76.24,76.115,76.115,338300000.0
2009-03-12 16:33:00,76.09,76.095,76.03,76.095,277600000.0
2009-03-12 16:34:00,76.095,76.14,76.09,76.125,221800000.0
2009-03-12 16:35:00,76.125,76.16,76.12,76.13,271200000.0
2009-03-12 16:36:00,76.13,76.155,76.11,76.155,228400000.0
2009-03-12 16:37:00,76.155,76.165,76.06,76.07,174800000.0
2009-03-12 16:38:00,76.075,76.145,76.075,76.115,203400000.0
2009-03-12 16:39:00,76.115,76.125,76.08,76.085,167200000.0
2009-03-12 16:40:00,76.09,76.145,76.025,76.055,249200001.0
2009-03-12 16:41:00,76.05,76.12,76.05,76.115,237600000.0
2009-03-12 16:42:00,76.115,76.115,76.06,76.075,223799999.0
2009-03-12 16:43:00,76.075,76.095,76.01,76.01,333200000.0
2009-03-12 16:44:00,76.005,76.11,75.915,76.105,365800000.0
2009-03-12 16:45:00,76.11,76.19,76.08,76.085,294000000.0
2009-03-12 16:46:00,76.085,76.115,76.06,76.115,190600000.0
2009-03-12 16:47:00,76.095,76.1,75.98,76.06,322000000.0
2009-03-12 16:48:00,76.055,76.07,75.98,76.055,411200001.0
2009-03-12 16:49:00,76.055,76.12,76.055,76.09,334000000.0
2009-03-12 16:50:00,76.09,76.11,76.01,76.055,405400000.0
2009-03-12 16:51:00,76.055,76.09,76.035,76.07,349800000.0
2009-03-12 16:52:00,76.065,76.065,75.97,75.99,269600000.0
2009-03-12 16:53:00,75.99,76.035,75.98,75.98,205200000.0
2009-03-12 16:54:00,75.995,76.005,75.965,75.97,238200000.0
2009-03-12 16:55:00,75.97,75.975,75.905,75.915,282000000.0
2009-03-12 16:56:00,75.905,75.905,75.825,75.865,280400000.0
2009-03-12 16:57:00,75.865,75.87,75.835,75.855,243600000.0
2009-03-12 16:58:00,75.865,75.87,75.815,75.815,200200000.0
2009-03-12 16:59:00,75.815,75.82,75.77,75.795,356000000.0
2009-03-12 17:00:00,75.795,75.855,75.795,75.81,386000000.0
2009-03-12 17:01:00,75.815,75.845,75.79,75.835,246600000.0
2009-03-12 17:02:00,75.845,75.88,75.845,75.88,205000000.0
2009-03-12 17:03:00,75.88,75.91,75.855,75.895,264600000.0
2009-03-12 17:04:00,75.9,75.94,75.875,75.9,253800000.0
2009-03-12 17:05:00,75.89,75.905,75.87,75.9,142000000.0
2009-03-12 17:06:00,75.9,75.935,75.9,75.93,108800000.0
2009-03-12 17:07:00,75.94,75.955,75.915,75.955,248000000.0
2009-03-12 17:08:00,75.94,75.96,75.92,75.945,195600000.0
2009-03-12 17:09:00,75.945,75.975,75.935,75.96,202200000.0
2009-03-12 17:10:00,75.97,75.97,75.925,75.94,208400000.0
2009-03-12 17:11:00,75.94,75.98,75.93,75.94,301200001.0
2009-03-12 17:12:00,75.935,75.99,75.935,75.965,267600000.0
2009-03-12 17:13:00,75.97,76.01,75.96,76.01,178600000.0
2009-03-12 17:14:00,76.01,76.055,76.005,76.045,350200000.0
2009-03-12 17:15:00,76.045,76.045,75.99,76.005,347200000.0
2009-03-12 17:16:00,76.0,76.09,76.0,76.085,237600000.0
2009-03-12 17:17:00,76.085,76.155,76.075,76.145,281800000.0
2009-03-12 17:18:00,76.145,76.145,76.035,76.05,229800000.0
2009-03-12 17:19:00,76.045,76.055,76.0,76.03,228400000.0
2009-03-12 17:20:00,76.025,76.03,75.935,75.935,294600000.0
2009-03-12 17:21:00,75.935,75.95,75.9,75.935,260000000.0
2009-03-12 17:22:00,75.935,75.945,75.875,75.93,284400000.0
2009-03-12 17:23:00,75.925,75.97,75.925,75.97,124800000.0
2009-03-12 17:24:00,75.97,75.975,75.91,75.92,241400000.0
2009-03-12 17:25:00,75.925,75.95,75.91,75.95,239400000.0
2009-03-12 17:26:00,75.95,75.95,75.91,75.91,209600000.0
2009-03-12 17:27:00,75.91,75.925,75.83,75.83,213400000.0
2009-03-12 17:28:00,75.83,75.875,75.83,75.855,253400000.0
2009-03-12 17:29:00,75.865,75.895,75.85,75.895,221400000.0
2009-03-12 17:30:00,75.9,75.91,75.855,75.87,166600000.0
2009-03-12 17:31:00,75.865,75.89,75.85,75.855,270400000.0
2009-03-12 17:32:00,75.86,75.885,75.825,75.885,229600000.0
2009-03-12 17:33:00,75.87,75.87,75.82,75.845,161600000.0
2009-03-12 17:34:00,75.84,75.89,75.82,75.885,171400000.0
2009-03-12 17:35:00,75.88,75.91,75.875,75.9,176600000.0
2009-03-12 17:36:00,75.895,75.915,75.785,75.825,275800000.0
2009-03-12 17:37:00,75.825,75.83,75.73,75.74,269200000.0
2009-03-12 17:38:00,75.74,75.78,75.74,75.745,189400000.0
2009-03-12 17:39:00,75.74,75.81,75.74,75.81,218200000.0
2009-03-12 17:40:00,75.815,75.875,75.815,75.875,168400000.0
2009-03-12 17:41:00,75.88,75.92,75.875,75.905,264400000.0
2009-03-12 17:42:00,75.91,75.92,75.845,75.85,283800000.0
2009-03-12 17:43:00,75.845,75.855,75.795,75.81,190000000.0
2009-03-12 17:44:00,75.805,75.845,75.805,75.835,250000000.0
2009-03-12 17:45:00,75.835,75.845,75.82,75.845,137000000.0
2009-03-12 17:46:00,75.85,75.885,75.85,75.885,74400000.0
2009-03-12 17:47:00,75.885,75.92,75.885,75.91,231200000.0
2009-03-12 17:48:00,75.92,75.955,75.92,75.945,179400000.0
2009-03-12 17:49:00,75.95,75.97,75.95,75.955,135400000.0
2009-03-12 17:50:00,75.955,75.965,75.87,75.87,253400000.0
2009-03-12 17:51:00,75.855,75.9,75.855,75.88,122400000.0
2009-03-12 17:52:00,75.88,75.92,75.875,75.915,175800000.0
2009-03-12 17:53:00,75.91,75.925,75.9,75.905,91400000.0
2009-03-12 17:54:00,75.905,75.96,75.9,75.945,126600000.0
2009-03-12 17:55:00,75.95,75.975,75.945,75.965,72800000.0
2009-03-12 17:56:00,75.97,75.975,75.89,75.945,308000000.0
2009-03-12 17:57:00,75.95,75.98,75.94,75.96,139800000.0
2009-03-12 17:58:00,75.96,75.99,75.955,75.98,146600000.0
2009-03-12 17:59:00,75.98,75.98,75.775,75.79,387200000.0
2009-03-12 18:00:00,75.795,75.87,75.795,75.86,301800000.0
2009-03-12 18:01:00,75.86,75.895,75.855,75.88,215200000.0
2009-03-12 18:02:00,75.88,75.935,75.87,75.92,157200000.0
2009-03-12 18:03:00,75.92,75.97,75.915,75.93,248200000.0
2009-03-12 18:04:00,75.93,75.945,75.915,75.925,133400000.0
2009-03-12 18:05:00,75.93,75.945,75.905,75.93,175400000.0
2009-03-12 18:06:00,75.93,75.975,75.93,75.975,65800000.0
2009-03-12 18:07:00,75.97,75.975,75.935,75.94,194200000.0
2009-03-12 18:08:00,75.94,76.05,75.93,76.045,263200000.0
2009-03-12 18:09:00,76.045,76.115,76.04,76.07,296800000.0
2009-03-12 18:10:00,76.07,76.09,76.065,76.08,165000000.0
2009-03-12 18:11:00,76.075,76.105,76.055,76.07,242600000.0
2009-03-12 18:12:00,76.07,76.13,76.065,76.125,270600000.0
2009-03-12 18:13:00,76.13,76.13,76.08,76.09,202400000.0
2009-03-12 18:14:00,76.095,76.095,76.03,76.08,221600000.0
2009-03-12 18:15:00,76.075,76.115,76.075,76.08,186200000.0
2009-03-12 18:16:00,76.09,76.1,76.035,76.045,240400000.0
2009-03-12 18:17:00,76.045,76.08,76.035,76.08,195600000.0
2009-03-12 18:18:00,76.09,76.095,76.04,76.04,223200000.0
2009-03-12 18:19:00,76.05,76.055,76.035,76.045,54800000.0
2009-03-12 18:20:00,76.045,76.075,76.025,76.055,217400000.0
2009-03-12 18:21:00,76.055,76.11,76.05,76.08,232000000.0
2009-03-12 18:22:00,76.085,76.11,76.08,76.1,160600000.0
2009-03-12 18:23:00,76.1,76.11,76.085,76.095,101800000.0
2009-03-12 18:24:00,76.09,76.105,76.07,76.095,161600000.0
2009-03-12 18:25:00,76.095,76.095,76.05,76.08,262800000.0
2009-03-12 18:26:00,76.08,76.11,76.06,76.105,252200000.0
2009-03-12 18:27:00,76.105,76.11,76.065,76.065,174200000.0
2009-03-12 18:28:00,76.065,76.085,76.045,76.045,210200000.0
2009-03-12 18:29:00,76.045,76.11,76.045,76.095,236000000.0
2009-03-12 18:30:00,76.095,76.115,76.085,76.1,173600000.0
2009-03-12 18:31:00,76.1,76.125,76.085,76.1,141800000.0
2009-03-12 18:32:00,76.095,76.11,76.09,76.105,126800000.0
2009-03-12 18:33:00,76.105,76.14,76.095,76.125,182000000.0
2009-03-12 18:34:00,76.125,76.13,76.09,76.115,198800000.0
2009-03-12 18:35:00,76.11,76.14,76.11,76.135,108200000.0
2009-03-12 18:36:00,76.14,76.185,76.13,76.15,233400000.0
2009-03-12 18:37:00,76.15,76.175,76.15,76.17,125200000.0
2009-03-12 18:38:00,76.17,76.185,76.16,76.175,209800000.0
2009-03-12 18:39:00,76.17,76.19,76.15,76.18,266800000.0
2009-03-12 18:40:00,76.18,76.185,76.16,76.16,141200000.0
2009-03-12 18:41:00,76.16,76.195,76.155,76.19,107400000.0
2009-03-12 18:42:00,76.185,76.205,76.185,76.195,119800000.0
2009-03-12 18:43:00,76.195,76.3,76.19,76.295,203600000.0
2009-03-12 18:44:00,76.295,76.335,76.295,76.3,268200000.0
2009-03-12 18:45:00,76.3,76.3,76.265,76.28,151400000.0
2009-03-12 18:46:00,76.27,76.27,76.22,76.22,217800000.0
2009-03-12 18:47:00,76.225,76.235,76.205,76.22,82000000.0
2009-03-12 18:48:00,76.22,76.225,76.215,76.215,57600000.0
2009-03-12 18:49:00,76.215,76.225,76.205,76.22,73800000.0
2009-03-12 18:50:00,76.225,76.27,76.22,76.25,95600000.0
2009-03-12 18:51:00,76.245,76.255,76.24,76.245,52200000.0
2009-03-12 18:52:00,76.25,76.305,76.25,76.285,273000000.0
2009-03-12 18:53:00,76.285,76.355,76.285,76.355,153800000.0
2009-03-12 18:54:00,76.355,76.37,76.335,76.36,209600000.0
2009-03-12 18:55:00,76.365,76.41,76.35,76.4,213400000.0
2009-03-12 18:56:00,76.405,76.41,76.385,76.4,256200000.0
2009-03-12 18:57:00,76.395,76.395,76.36,76.36,83600000.0
2009-03-12 18:58:00,76.36,76.38,76.3,76.325,220600000.0
2009-03-12 18:59:00,76.315,76.33,76.29,76.315,198000000.0
2009-03-12 19:00:00,76.31,76.355,76.31,76.355,200800000.0
2009-03-12 19:01:00,76.355,76.37,76.225,76.25,243000000.0
2009-03-12 19:02:00,76.255,76.26,76.155,76.18,198800000.0
2009-03-12 19:03:00,76.17,76.18,76.07,76.07,271600000.0
2009-03-12 19:04:00,76.06,76.1,75.995,76.06,260200000.0
2009-03-12 19:05:00,76.065,76.11,76.04,76.085,189400000.0
2009-03-12 19:06:00,76.085,76.12,76.07,76.105,198800000.0
2009-03-12 19:07:00,76.105,76.115,76.05,76.055,97400000.0
2009-03-12 19:08:00,76.05,76.085,76.045,76.08,136000000.0
2009-03-12 19:09:00,76.08,76.105,76.06,76.1,120800000.0
2009-03-12 19:10:00,76.105,76.13,76.09,76.095,123200000.0
2009-03-12 19:11:00,76.09,76.165,76.09,76.165,312200000.0
2009-03-12 19:12:00,76.17,76.22,76.16,76.185,257800000.0
2009-03-12 19:13:00,76.19,76.19,76.135,76.16,190400000.0
2009-03-12 19:14:00,76.165,76.175,76.16,76.175,92800000.0
2009-03-12 19:15:00,76.185,76.21,76.175,76.175,180400000.0
2009-03-12 19:16:00,76.18,76.195,76.13,76.14,199000000.0
2009-03-12 19:17:00,76.14,76.165,76.125,76.16,151600000.0
2009-03-12 19:18:00,76.155,76.195,76.155,76.185,155600000.0
2009-03-12 19:19:00,76.19,76.195,76.16,76.175,159600000.0
2009-03-12 19:20:00,76.175,76.215,76.17,76.21,155400000.0
2009-03-12 19:21:00,76.205,76.33,76.2,76.275,261800000.0
2009-03-12 19:22:00,76.28,76.29,76.255,76.255,199800000.0
2009-03-12 19:23:00,76.25,76.265,76.225,76.235,108000000.0
2009-03-12 19:24:00,76.235,76.285,76.23,76.26,287800000.0
2009-03-12 19:25:00,76.26,76.27,76.22,76.235,244200000.0
2009-03-12 19:26:00,76.23,76.24,76.17,76.2,228000000.0
2009-03-12 19:27:00,76.205,76.205,76.115,76.12,183800000.0
2009-03-12 19:28:00,76.12,76.13,76.08,76.095,238000000.0
2009-03-12 19:29:00,76.095,76.1,76.06,76.09,271400000.0
2009-03-12 19:30:00,76.08,76.12,76.055,76.06,327200000.0
2009-03-12 19:31:00,76.065,76.09,76.055,76.065,159600000.0
2009-03-12 19:32:00,76.06,76.1,76.06,76.1,237800000.0
2009-03-12 19:33:00,76.1,76.1,76.055,76.075,238400000.0
2009-03-12 19:34:00,76.075,76.09,76.05,76.06,193800000.0
2009-03-12 19:35:00,76.065,76.17,76.06,76.16,290000000.0
2009-03-12 19:36:00,76.155,76.22,76.13,76.21,196200000.0
2009-03-12 19:37:00,76.21,76.31,76.21,76.305,318600000.0
2009-03-12 19:38:00,76.3,76.37,76.3,76.35,170800000.0
2009-03-12 19:39:00,76.34,76.35,76.3,76.33,146200000.0
2009-03-12 19:40:00,76.335,76.37,76.33,76.34,127200000.0
2009-03-12 19:41:00,76.34,76.37,76.335,76.35,250600000.0
2009-03-12 19:42:00,76.335,76.35,76.33,76.33,339400000.0
2009-03-12 19:43:00,76.335,76.42,76.33,76.39,321600000.0
2009-03-12 19:44:00,76.4,76.4,76.37,76.38,206200000.0
2009-03-12 19:45:00,76.385,76.4,76.36,76.365,156000000.0
2009-03-12 19:46:00,76.365,76.38,76.355,76.37,74200000.0
2009-03-12 19:47:00,76.375,76.39,76.37,76.38,129200000.0
2009-03-12 19:48:00,76.37,76.37,76.35,76.35,70000000.0
2009-03-12 19:49:00,76.35,76.375,76.35,76.36,74400000.0
2009-03-12 19:50:00,76.365,76.4,76.36,76.36,261000000.0
2009-03-12 19:51:00,76.37,76.38,76.34,76.37,168000000.0
2009-03-12 19:52:00,76.37,76.385,76.32,76.32,294800000.0
2009-03-12 19:53:00,76.32,76.38,76.315,76.36,274800000.0
2009-03-12 19:54:00,76.36,76.41,76.36,76.39,214000000.0
2009-03-12 19:55:00,76.39,76.405,76.38,76.39,120800000.0
2009-03-12 19:56:00,76.39,76.39,76.335,76.35,187400000.0
2009-03-12 19:57:00,76.35,76.365,76.32,76.365,116400000.0
2009-03-12 19:58:00,76.36,76.37,76.34,76.34,95600000.0
2009-03-12 19:59:00,76.325,76.34,76.31,76.32,138200000.0
2009-03-12 20:00:00,76.315,76.34,76.31,76.34,145000000.0
2009-03-12 20:01:00,76.34,76.34,76.31,76.315,150800000.0
2009-03-12 20:02:00,76.31,76.325,76.3,76.32,63600000.0
2009-03-12 20:03:00,76.325,76.33,76.315,76.315,66400000.0
2009-03-12 20:04:00,76.315,76.32,76.295,76.305,109400000.0
2009-03-12 20:05:00,76.305,76.34,76.305,76.34,54200000.0
2009-03-12 20:06:00,76.34,76.39,76.34,76.345,224600000.0
2009-03-12 20:07:00,76.34,76.345,76.325,76.325,138800000.0
2009-03-12 20:08:00,76.32,76.33,76.27,76.285,214800000.0
2009-03-12 20:09:00,76.28,76.29,76.265,76.285,100000000.0
2009-03-12 20:10:00,76.28,76.32,76.27,76.29,99400000.0
2009-03-12 20:11:00,76.28,76.315,76.28,76.3,121800000.0
2009-03-12 20:12:00,76.3,76.36,76.3,76.325,154000000.0
2009-03-12 20:13:00,76.325,76.385,76.32,76.385,201200000.0
2009-03-12 20:14:00,76.38,76.395,76.35,76.36,112200000.0
2009-03-12 20:15:00,76.37,76.385,76.36,76.38,108800000.0
2009-03-12 20:16:00,76.375,76.39,76.365,76.385,146400000.0
2009-03-12 20:17:00,76.385,76.405,76.38,76.405,109800000.0
2009-03-12 20:18:00,76.4,76.415,76.395,76.41,145600000.0
2009-03-12 20:19:00,76.42,76.425,76.41,76.41,104600000.0
2009-03-12 20:20:00,76.415,76.46,76.41,76.45,104800000.0
2009-03-12 20:21:00,76.45,76.45,76.42,76.45,122800000.0
2009-03-12 20:22:00,76.45,76.46,76.44,76.46,47400000.0
2009-03-12 20:23:00,76.45,76.45,76.415,76.425,95600000.0
2009-03-12 20:24:00,76.43,76.44,76.41,76.425,158200000.0
2009-03-12 20:25:00,76.41,76.425,76.41,76.41,78200000.0
2009-03-12 20:26:00,76.41,76.455,76.41,76.455,97000000.0
2009-03-12 20:27:00,76.455,76.46,76.425,76.44,87200000.0
2009-03-12 20:28:00,76.44,76.45,76.43,76.435,120000000.0
2009-03-12 20:29:00,76.435,76.45,76.43,76.44,107800000.0
2009-03-12 20:30:00,76.45,76.46,76.45,76.45,40000000.0
2009-03-12 20:31:00,76.455,76.48,76.45,76.47,94400000.0
2009-03-12 20:32:00,76.47,76.48,76.46,76.46,79400000.0
2009-03-12 20:33:00,76.46,76.47,76.46,76.465,26000000.0
2009-03-12 20:34:00,76.46,76.47,76.46,76.46,46800000.0
2009-03-12 20:35:00,76.47,76.48,76.45,76.48,162200000.0
2009-03-12 20:36:00,76.49,76.5,76.47,76.485,86400000.0
2009-03-12 20:37:00,76.485,76.51,76.485,76.49,120400000.0
2009-03-12 20:38:00,76.495,76.52,76.49,76.5,73200000.0
2009-03-12 20:39:00,76.51,76.51,76.49,76.49,66600000.0
2009-03-12 20:40:00,76.49,76.55,76.49,76.55,115000000.0
2009-03-12 20:41:00,76.53,76.55,76.53,76.54,56600000.0
2009-03-12 20:42:00,76.545,76.56,76.52,76.525,100200000.0
2009-03-12 20:43:00,76.525,76.55,76.52,76.535,84200000.0
2009-03-12 20:44:00,76.54,76.56,76.52,76.525,126400000.0
2009-03-12 20:45:00,76.525,76.54,76.515,76.54,62600000.0
2009-03-12 20:46:00,76.54,76.63,76.54,76.57,271200000.0
2009-03-12 20:47:00,76.57,76.57,76.51,76.52,230400000.0
2009-03-12 20:48:00,76.525,76.55,76.51,76.535,143000000.0
2009-03-12 20:49:00,76.535,76.61,76.535,76.59,177000000.0
2009-03-12 20:50:00,76.585,76.6,76.56,76.58,170000000.0
2009-03-12 20:51:00,76.58,76.65,76.58,76.65,219200000.0
2009-03-12 20:52:00,76.64,76.65,76.595,76.6,164800000.0
2009-03-12 20:53:00,76.61,76.61,76.58,76.58,172200000.0
2009-03-12 20:54:00,76.585,76.585,76.55,76.575,196800000.0
2009-03-12 20:55:00,76.57,76.67,76.565,76.61,297200000.0
2009-03-12 20:56:00,76.6,76.625,76.57,76.58,225600000.0
2009-03-12 20:57:00,76.58,76.65,76.565,76.615,268800000.0
2009-03-12 20:58:00,76.615,76.635,76.61,76.635,126800000.0
2009-03-12 20:59:00,76.635,76.645,76.62,76.635,257000000.0
2009-03-12 21:00:00,76.63,76.635,76.58,76.595,266800000.0
2009-03-12 21:01:00,76.6,76.635,76.595,76.6,160600000.0
2009-03-12 21:02:00,76.6,76.61,76.545,76.565,158000000.0
2009-03-12 21:03:00,76.56,76.59,76.53,76.59,224000000.0
2009-03-12 21:04:00,76.585,76.62,76.58,76.61,143000000.0
2009-03-12 21:05:00,76.61,76.61,76.545,76.55,112000000.0
2009-03-12 21:06:00,76.545,76.56,76.5,76.5,103600000.0
2009-03-12 21:07:00,76.5,76.51,76.48,76.5,147600000.0
2009-03-12 21:08:00,76.5,76.535,76.5,76.52,173800000.0
2009-03-12 21:09:00,76.52,76.53,76.49,76.505,160200000.0
2009-03-12 21:10:00,76.51,76.53,76.505,76.53,133000000.0
2009-03-12 21:11:00,76.52,76.54,76.47,76.535,161600000.0
2009-03-12 21:12:00,76.54,76.63,76.53,76.585,320400000.0
2009-03-12 21:13:00,76.585,76.595,76.545,76.56,144400000.0
2009-03-12 21:14:00,76.555,76.57,76.55,76.555,62600000.0
2009-03-12 21:15:00,76.555,76.6,76.555,76.575,194800000.0
2009-03-12 21:16:00,76.57,76.635,76.56,76.595,179400000.0
2009-03-12 21:17:00,76.58,76.63,76.57,76.595,181400000.0
2009-03-12 21:18:00,76.6,76.6,76.545,76.585,264000000.0
2009-03-12 21:19:00,76.585,76.61,76.585,76.61,97600000.0
2009-03-12 21:20:00,76.61,76.61,76.57,76.57,148000000.0
2009-03-12 21:21:00,76.575,76.585,76.57,76.58,63800000.0
2009-03-12 21:22:00,76.585,76.585,76.55,76.55,146400000.0
2009-03-12 21:23:00,76.55,76.56,76.49,76.505,153200000.0
2009-03-12 21:24:00,76.505,76.51,76.475,76.48,168200000.0
2009-03-12 21:25:00,76.475,76.495,76.465,76.465,119200000.0
2009-03-12 21:26:00,76.47,76.48,76.425,76.425,155000000.0
2009-03-12 21:27:00,76.425,76.46,76.425,76.45,101200000.0
2009-03-12 21:28:00,76.44,76.48,76.415,76.44,134600000.0
2009-03-12 21:29:00,76.445,76.445,76.41,76.425,58600000.0
2009-03-12 21:30:00,76.425,76.45,76.425,76.435,60000000.0
2009-03-12 21:31:00,76.44,76.44,76.375,76.39,118800000.0
2009-03-12 21:32:00,76.385,76.385,76.345,76.38,166200000.0
2009-03-12 21:33:00,76.375,76.41,76.375,76.395,107400000.0
2009-03-12 21:34:00,76.395,76.395,76.375,76.385,84000000.0
2009-03-12 21:35:00,76.385,76.39,76.36,76.375,103800000.0
2009-03-12 21:36:00,76.375,76.4,76.365,76.39,129400000.0
2009-03-12 21:37:00,76.39,76.41,76.375,76.385,128800000.0
2009-03-12 21:38:00,76.39,76.41,76.38,76.39,82400000.0
2009-03-12 21:39:00,76.39,76.4,76.37,76.39,105000000.0
2009-03-12 21:40:00,76.39,76.48,76.365,76.44,170400000.0
2009-03-12 21:41:00,76.44,76.49,76.425,76.445,175200000.0
2009-03-12 21:42:00,76.44,76.48,76.425,76.455,189200000.0
2009-03-12 21:43:00,76.45,76.46,76.425,76.425,132200000.0
2009-03-12 21:44:00,76.43,76.43,76.35,76.39,114200000.0
2009-03-12 21:45:00,76.39,76.42,76.345,76.365,162000000.0
2009-03-12 21:46:00,76.37,76.38,76.35,76.35,164400000.0
2009-03-12 21:47:00,76.355,76.37,76.345,76.35,118400000.0
2009-03-12 21:48:00,76.35,76.38,76.35,76.365,104000000.0
2009-03-12 21:49:00,76.37,76.39,76.315,76.32,186200000.0
2009-03-12 21:50:00,76.32,76.35,76.315,76.335,135800000.0
2009-03-12 21:51:00,76.33,76.34,76.28,76.32,151200000.0
2009-03-12 21:52:00,76.32,76.35,76.29,76.335,247600000.0
2009-03-12 21:53:00,76.33,76.335,76.3,76.31,64400000.0
2009-03-12 21:54:00,76.31,76.36,76.3,76.31,136400000.0
2009-03-12 21:55:00,76.31,76.335,76.31,76.31,117400000.0
2009-03-12 21:56:00,76.305,76.325,76.295,76.32,124600000.0
2009-03-12 21:57:00,76.31,76.32,76.26,76.29,183400000.0
2009-03-12 21:58:00,76.29,76.305,76.26,76.28,134800000.0
2009-03-12 21:59:00,76.27,76.29,76.27,76.28,143400000.0
2009-03-12 22:00:00,76.28,76.29,76.26,76.27,121400000.0
2009-03-12 22:01:00,76.27,76.29,76.25,76.26,82400000.0
2009-03-12 22:02:00,76.255,76.27,76.235,76.255,76600000.0
2009-03-12 22:03:00,76.26,76.265,76.24,76.24,41400000.0
2009-03-12 22:04:00,76.245,76.265,76.245,76.25,67200000.0
2009-03-12 22:05:00,76.255,76.26,76.24,76.25,63800000.0
2009-03-12 22:06:00,76.25,76.29,76.245,76.285,77600000.0
2009-03-12 22:07:00,76.295,76.345,76.28,76.325,236000000.0
2009-03-12 22:08:00,76.33,76.38,76.325,76.36,213200000.0
2009-03-12 22:09:00,76.37,76.38,76.36,76.365,94400000.0
2009-03-12 22:10:00,76.365,76.375,76.355,76.365,145800000.0
2009-03-12 22:11:00,76.37,76.39,76.365,76.365,109800000.0
2009-03-12 22:12:00,76.375,76.38,76.36,76.36,96000000.0
2009-03-12 22:13:00,76.36,76.36,76.295,76.32,226000000.0
2009-03-12 22:14:00,76.32,76.33,76.3,76.315,111800000.0
2009-03-12 22:15:00,76.31,76.33,76.3,76.315,87200000.0
2009-03-12 22:16:00,76.315,76.335,76.295,76.295,131000000.0
2009-03-12 22:17:00,76.295,76.315,76.265,76.285,163400000.0
2009-03-12 22:18:00,76.285,76.32,76.255,76.285,130800000.0
2009-03-12 22:19:00,76.285,76.34,76.285,76.29,87400000.0
2009-03-12 22:20:00,76.28,76.28,76.215,76.25,178400000.0
2009-03-12 22:21:00,76.25,76.27,76.25,76.26,59200000.0
2009-03-12 22:22:00,76.255,76.32,76.25,76.32,78400000.0
2009-03-12 22:23:00,76.315,76.36,76.31,76.32,90600000.0
2009-03-12 22:24:00,76.32,76.35,76.32,76.345,99600000.0
2009-03-12 22:25:00,76.345,76.37,76.345,76.37,18000000.0
2009-03-12 22:26:00,76.36,76.38,76.36,76.38,40600000.0
2009-03-12 22:27:00,76.38,76.43,76.37,76.39,99800000.0
2009-03-12 22:28:00,76.4,76.42,76.37,76.385,45400000.0
2009-03-12 22:29:00,76.385,76.43,76.38,76.415,138600000.0
2009-03-12 22:30:00,76.42,76.42,76.4,76.41,74000000.0
2009-03-12 22:31:00,76.41,76.41,76.34,76.385,116400000.0
2009-03-12 22:32:00,76.39,76.39,76.37,76.375,26400000.0
2009-03-12 22:33:00,76.375,76.39,76.375,76.38,72000000.0
2009-03-12 22:34:00,76.39,76.39,76.37,76.37,51400000.0
2009-03-12 22:35:00,76.365,76.385,76.36,76.375,58000000.0
2009-03-12 22:36:00,76.38,76.38,76.365,76.365,33200000.0
2009-03-12 22:37:00,76.365,76.39,76.365,76.39,40200000.0
2009-03-12 22:38:00,76.385,76.4,76.375,76.385,65200000.0
2009-03-12 22:39:00,76.39,76.4,76.36,76.37,89200000.0
2009-03-12 22:40:00,76.36,76.395,76.36,76.395,86200000.0
2009-03-12 22:41:00,76.39,76.43,76.39,76.43,48600000.0
2009-03-12 22:42:00,76.42,76.45,76.42,76.44,59000000.0
2009-03-12 22:43:00,76.445,76.47,76.415,76.425,115200000.0
2009-03-12 22:44:00,76.425,76.45,76.39,76.41,101600000.0
2009-03-12 22:45:00,76.4,76.41,76.39,76.4,44000000.0
2009-03-12 22:46:00,76.4,76.405,76.385,76.395,34600000.0
2009-03-12 22:47:00,76.395,76.395,76.37,76.37,29200000.0
2009-03-12 22:48:00,76.37,76.39,76.365,76.39,26600000.0
2009-03-12 22:49:00,76.375,76.405,76.375,76.405,26400000.0
2009-03-12 22:50:00,76.41,76.41,76.4,76.4,12400000.0
2009-03-12 22:51:00,76.39,76.4,76.38,76.4,14400000.0
2009-03-12 22:52:00,76.4,76.4,76.4,76.4,5000000.0
2009-03-12 22:53:00,76.4,76.41,76.38,76.4,53400000.0
2009-03-12 22:54:00,76.405,76.41,76.395,76.395,95000000.0
2009-03-12 22:55:00,76.385,76.45,76.385,76.45,82400000.0
2009-03-12 22:56:00,76.46,76.5,76.445,76.48,44000000.0
2009-03-12 22:57:00,76.485,76.5,76.46,76.47,50400000.0
2009-03-12 22:58:00,76.48,76.48,76.465,76.465,2400000.0
2009-03-12 22:59:00,76.465,76.465,76.42,76.445,63600000.0
2009-03-12 23:00:00,76.445,76.445,76.445,76.445,2800000.0
2009-03-12 23:01:00,76.435,76.435,76.425,76.425,8400000.0
2009-03-12 23:02:00,76.405,76.44,76.405,76.435,12400000.0
2009-03-12 23:03:00,76.435,76.435,76.425,76.425,4800000.0
2009-03-12 23:04:00,76.265,76.416,76.26,76.331,3400000.0
2009-03-12 23:05:00,76.425,76.44,76.425,76.44,3400000.0
2009-03-12 23:06:00,76.44,76.445,76.425,76.44,16800000.0
2009-03-12 23:07:00,76.445,76.445,76.435,76.435,9800000.0
2009-03-12 23:08:00,76.44,76.44,76.43,76.44,18200000.0
2009-03-12 23:09:00,76.435,76.435,76.435,76.435,2800000.0
2009-03-12 23:10:00,76.435,76.475,76.43,76.465,25800000.0
2009-03-12 23:11:00,76.47,76.47,76.455,76.46,47600000.0
2009-03-12 23:12:00,76.46,76.465,76.455,76.465,15400000.0
2009-03-12 23:13:00,76.465,76.465,76.455,76.455,16800000.0
2009-03-12 23:14:00,76.46,76.465,76.455,76.455,16800000.0
2009-03-12 23:15:00,76.45,76.455,76.435,76.445,68600000.0
2009-03-12 23:16:00,76.445,76.455,76.435,76.44,21000000.0
2009-03-12 23:17:00,76.45,76.495,76.44,76.465,95000000.0
2009-03-12 23:18:00,76.465,76.48,76.45,76.45,62600000.0
2009-03-12 23:19:00,76.465,76.485,76.46,76.475,29000000.0
2009-03-12 23:20:00,76.47,76.485,76.455,76.485,35000000.0
2009-03-12 23:21:00,76.485,76.505,76.475,76.505,28600000.0
2009-03-12 23:22:00,76.5,76.505,76.5,76.505,7000000.0
2009-03-12 23:23:00,76.505,76.505,76.5,76.5,8400000.0
2009-03-12 23:24:00,76.495,76.495,76.47,76.485,54600000.0
2009-03-12 23:25:00,76.495,76.495,76.465,76.465,28000000.0
2009-03-12 23:26:00,76.465,76.51,76.465,76.48,90200000.0
2009-03-12 23:27:00,76.47,76.47,76.42,76.45,72800000.0
2009-03-12 23:28:00,76.44,76.44,76.44,76.44,1400000.0
2009-03-12 23:29:00,76.445,76.45,76.435,76.44,16800000.0
2009-03-12 23:30:00,76.445,76.47,76.44,76.47,32200000.0
2009-03-12 23:31:00,76.475,76.49,76.475,76.49,2400000.0
2009-03-12 23:32:00,76.49,76.49,76.49,76.49,1000000.0
2009-03-12 23:33:00,76.47,76.47,76.46,76.465,5800000.0
2009-03-12 23:34:00,76.46,76.48,76.46,76.48,8200000.0
2009-03-12 23:35:00,76.48,76.48,76.47,76.47,11600000.0
2009-03-12 23:36:00,76.47,76.48,76.47,76.48,12800000.0
2009-03-12 23:37:00,76.48,76.48,76.465,76.48,9600000.0
2009-03-12 23:38:00,76.475,76.48,76.475,76.48,16400000.0
2009-03-12 23:39:00,76.46,76.48,76.46,76.47,10800000.0
2009-03-12 23:40:00,76.45,76.475,76.45,76.47,18600000.0
2009-03-12 23:41:00,76.485,76.485,76.46,76.475,15000000.0
2009-03-12 23:42:00,76.48,76.48,76.475,76.475,11200000.0
2009-03-12 23:43:00,76.46,76.475,76.46,76.475,12200000.0
2009-03-12 23:44:00,76.455,76.455,76.425,76.43,50400000.0
2009-03-12 23:45:00,76.435,76.455,76.435,76.435,84000000.0
2009-03-12 23:46:00,76.435,76.435,76.425,76.43,8000000.0
2009-03-12 23:47:00,76.435,76.45,76.405,76.41,68400000.0
2009-03-12 23:48:00,76.415,76.415,76.375,76.375,52800000.0
2009-03-12 23:49:00,76.37,76.385,76.365,76.38,31800000.0
2009-03-12 23:50:00,76.385,76.385,76.38,76.38,5600000.0
2009-03-12 23:51:00,76.37,76.37,76.37,76.37,7600000.0
2009-03-12 23:52:00,76.37,76.39,76.365,76.375,74800000.0
2009-03-12 23:53:00,76.375,76.375,76.37,76.375,29200000.0
2009-03-12 23:54:00,76.38,76.39,76.38,76.39,17800000.0
2009-03-12 23:55:00,76.39,76.43,76.385,76.415,54000000.0
2009-03-12 23:56:00,76.43,76.43,76.36,76.415,77600000.0
2009-03-12 23:57:00,76.4,76.4,76.345,76.37,144200000.0
2009-03-12 23:58:00,76.365,76.37,76.29,76.31,108400000.0
2009-03-12 23:59:00,76.31,76.32,76.235,76.275,232800000.0
2009-03-13 00:00:00,76.29,76.3,76.27,76.27,121800000.0
2009-03-13 00:01:00,76.275,76.3,76.27,76.275,52600000.0
2009-03-13 00:02:00,76.28,76.29,76.26,76.26,28200000.0
2009-03-13 00:03:00,76.27,76.29,76.26,76.28,52400000.0
2009-03-13 00:04:00,76.28,76.43,76.24,76.33,82600000.0
2009-03-13 00:05:00,76.345,76.375,76.31,76.375,88800000.0
2009-03-13 00:06:00,76.385,76.385,76.34,76.37,39600000.0
2009-03-13 00:07:00,76.35,76.405,76.35,76.405,20800000.0
2009-03-13 00:08:00,76.41,76.41,76.205,76.26,86600000.0
2009-03-13 00:09:00,76.26,76.315,76.255,76.31,63200000.0
2009-03-13 00:10:00,76.315,76.36,76.315,76.345,60200000.0
2009-03-13 00:11:00,76.35,76.365,76.345,76.345,17600000.0
2009-03-13 00:12:00,76.345,76.355,76.345,76.355,6400000.0
2009-03-13 00:13:00,76.35,76.355,76.285,76.305,65600000.0
2009-03-13 00:14:00,76.305,76.305,76.25,76.26,34800000.0
2009-03-13 00:15:00,76.26,76.35,76.26,76.31,64000000.0
2009-03-13 00:16:00,76.31,76.31,76.265,76.28,54200000.0
2009-03-13 00:17:00,76.3,76.3,76.28,76.295,44600000.0
2009-03-13 00:18:00,76.295,76.31,76.29,76.31,30200000.0
2009-03-13 00:19:00,76.31,76.31,76.275,76.275,9600000.0
2009-03-13 00:20:00,76.28,76.29,76.28,76.29,17800000.0
2009-03-13 00:21:00,76.3,76.31,76.29,76.295,19600000.0
2009-03-13 00:22:00,76.305,76.315,76.305,76.305,19600000.0
2009-03-13 00:23:00,76.305,76.31,76.295,76.3,12000000.0
2009-03-13 00:24:00,76.305,76.34,76.305,76.325,21000000.0
2009-03-13 00:25:00,76.318,76.325,76.293,76.293,20000000.0
2009-03-13 00:26:00,76.32,76.32,76.315,76.32,20000000.0
2009-03-13 00:27:00,76.325,76.335,76.32,76.335,14800000.0
2009-03-13 00:28:00,76.335,76.37,76.335,76.37,18600000.0
2009-03-13 00:29:00,76.37,76.37,76.335,76.34,50800000.0
2009-03-13 00:30:00,76.345,76.395,76.345,76.365,43000000.0
2009-03-13 00:31:00,76.365,76.385,76.35,76.365,28600000.0
2009-03-13 00:32:00,76.365,76.365,76.28,76.335,66200000.0
2009-03-13 00:33:00,76.345,76.38,76.34,76.36,33600000.0
2009-03-13 00:34:00,76.355,76.355,76.35,76.35,8000000.0
2009-03-13 00:35:00,76.35,76.355,76.34,76.345,19600000.0
2009-03-13 00:36:00,76.34,76.365,76.33,76.345,28400000.0
2009-03-13 00:37:00,76.35,76.35,76.3,76.305,34200000.0
2009-03-13 00:38:00,76.325,76.335,76.28,76.325,36800000.0
2009-03-13 00:39:00,76.325,76.325,76.3,76.315,40200000.0
2009-03-13 00:40:00,76.315,76.33,76.27,76.285,89600000.0
2009-03-13 00:41:00,76.285,76.29,76.275,76.275,20000000.0
2009-03-13 00:42:00,76.275,76.275,76.21,76.23,51200000.0
2009-03-13 00:43:00,76.23,76.255,76.23,76.255,10600000.0
2009-03-13 00:44:00,76.255,76.255,76.24,76.25,14000000.0
2009-03-13 00:45:00,76.25,76.255,76.25,76.25,5000000.0
2009-03-13 00:46:00,76.25,76.25,76.215,76.24,58400000.0
2009-03-13 00:47:00,76.225,76.23,76.21,76.21,25400000.0
2009-03-13 00:48:00,76.21,76.245,76.21,76.235,197800000.0
2009-03-13 00:49:00,76.23,76.235,76.21,76.225,162000000.0
2009-03-13 00:50:00,76.22,76.225,76.21,76.21,9000000.0
2009-03-13 00:51:00,76.22,76.225,76.195,76.21,59600000.0
2009-03-13 00:52:00,76.215,76.225,76.21,76.21,20000000.0
2009-03-13 00:53:00,76.215,76.225,76.215,76.22,31400000.0
2009-03-13 00:54:00,76.205,76.24,76.205,76.24,61800000.0
2009-03-13 00:55:00,76.23,76.25,76.23,76.25,19600000.0
2009-03-13 00:56:00,76.245,76.255,76.245,76.25,46800000.0
2009-03-13 00:57:00,76.255,76.265,76.25,76.265,16800000.0
2009-03-13 00:58:00,76.265,76.3,76.265,76.29,8200000.0
2009-03-13 00:59:00,76.28,76.28,76.26,76.28,33000000.0
2009-03-13 01:00:00,76.28,76.295,76.27,76.285,27600000.0
2009-03-13 01:01:00,76.285,76.29,76.225,76.225,46800000.0
2009-03-13 01:02:00,76.23,76.26,76.22,76.26,35400000.0
2009-03-13 01:03:00,76.26,76.26,76.245,76.25,8400000.0
2009-03-13 01:04:00,76.25,76.27,76.25,76.27,26400000.0
2009-03-13 01:05:00,76.27,76.27,76.24,76.265,51400000.0
2009-03-13 01:06:00,76.265,76.28,76.265,76.265,24200000.0
2009-03-13 01:07:00,76.265,76.28,76.265,76.265,11600000.0
2009-03-13 01:08:00,76.27,76.285,76.26,76.27,40600000.0
2009-03-13 01:09:00,76.27,76.275,76.27,76.275,16800000.0
2009-03-13 01:10:00,76.28,76.28,76.25,76.265,15200000.0
2009-03-13 01:11:00,76.265,76.29,76.265,76.29,37200000.0
2009-03-13 01:12:00,76.285,76.31,76.285,76.305,36600000.0
2009-03-13 01:13:00,76.315,76.32,76.3,76.31,52000000.0
2009-03-13 01:14:00,76.315,76.325,76.31,76.325,37000000.0
2009-03-13 01:15:00,76.33,76.33,76.305,76.31,23200000.0
2009-03-13 01:16:00,76.31,76.315,76.305,76.315,29000000.0
2009-03-13 01:17:00,76.31,76.325,76.305,76.315,33000000.0
2009-03-13 01:18:00,76.305,76.315,76.305,76.31,16400000.0
2009-03-13 01:19:00,76.305,76.305,76.305,76.305,23800000.0
2009-03-13 01:20:00,76.31,76.31,76.295,76.305,79600000.0
2009-03-13 01:21:00,76.305,76.305,76.275,76.275,43400000.0
2009-03-13 01:22:00,76.29,76.295,76.24,76.25,26000000.0
2009-03-13 01:23:00,76.26,76.27,76.24,76.27,43200000.0
2009-03-13 01:24:00,76.28,76.345,76.28,76.34,66000000.0
2009-03-13 01:25:00,76.335,76.34,76.3,76.3,63200000.0
2009-03-13 01:26:00,76.31,76.31,76.245,76.245,43600000.0
2009-03-13 01:27:00,76.25,76.265,76.25,76.265,5200000.0
2009-03-13 01:28:00,76.275,76.28,76.275,76.28,2000000.0
2009-03-13 01:29:00,76.28,76.295,76.27,76.28,13200000.0
2009-03-13 01:30:00,76.27,76.3,76.27,76.28,40400000.0
2009-03-13 01:31:00,76.28,76.29,76.26,76.26,27800000.0
2009-03-13 01:32:00,76.26,76.26,76.25,76.25,26000000.0
2009-03-13 01:33:00,76.245,76.26,76.245,76.26,2600000.0
2009-03-13 01:34:00,76.27,76.27,76.18,76.18,41000000.0
2009-03-13 01:35:00,76.18,76.2,76.17,76.19,33000000.0
2009-03-13 01:36:00,76.18,76.19,76.145,76.18,6600000.0
2009-03-13 01:37:00,76.19,76.19,76.18,76.185,10000000.0
2009-03-13 01:38:00,76.19,76.21,76.18,76.21,27200000.0
2009-03-13 01:39:00,76.205,76.21,76.155,76.16,50800000.0
2009-03-13 01:40:00,76.16,76.175,76.13,76.14,61000000.0
2009-03-13 01:41:00,76.13,76.155,76.125,76.155,42800000.0
2009-03-13 01:42:00,76.15,76.21,76.15,76.2,31000000.0
2009-03-13 01:43:00,76.205,76.22,76.2,76.2,21000000.0
2009-03-13 01:44:00,76.2,76.205,76.16,76.17,41800000.0
2009-03-13 01:45:00,76.17,76.175,76.14,76.145,74800000.0
2009-03-13 01:46:00,76.15,76.155,76.135,76.155,79000000.0
2009-03-13 01:47:00,76.155,76.155,76.15,76.15,25200000.0
2009-03-13 01:48:00,76.155,76.16,76.155,76.16,41200000.0
2009-03-13 01:49:00,76.16,76.165,76.145,76.165,81200000.0
2009-03-13 01:50:00,76.165,76.165,76.145,76.155,82000000.0
2009-03-13 01:51:00,76.16,76.18,76.16,76.17,54000000.0
2009-03-13 01:52:00,76.175,76.18,76.15,76.155,48600000.0
2009-03-13 01:53:00,76.17,76.17,76.15,76.155,47600000.0
2009-03-13 01:54:00,76.155,76.155,76.13,76.13,47600000.0
2009-03-13 01:55:00,76.12,76.13,76.045,76.06,111600000.0
2009-03-13 01:56:00,76.06,76.095,76.06,76.075,85600000.0
2009-03-13 01:57:00,76.08,76.09,76.055,76.055,54400000.0
2009-03-13 01:58:00,76.055,76.065,76.055,76.06,25400000.0
2009-03-13 01:59:00,76.055,76.055,76.0,76.035,89200000.0
2009-03-13 02:00:00,76.03,76.045,76.0,76.045,87600000.0
2009-03-13 02:01:00,76.04,76.07,76.04,76.065,67800000.0
2009-03-13 02:02:00,76.06,76.09,76.055,76.09,82800000.0
2009-03-13 02:03:00,76.09,76.09,76.075,76.09,59600000.0
2009-03-13 02:04:00,76.085,76.09,76.045,76.05,84400000.0
2009-03-13 02:05:00,76.05,76.06,75.99,76.01,187200000.0
2009-03-13 02:06:00,76.0,76.02,75.93,75.955,142000000.0
2009-03-13 02:07:00,75.95,75.995,75.93,75.975,100400000.0
2009-03-13 02:08:00,75.985,76.06,75.985,76.025,121600000.0
2009-03-13 02:09:00,76.02,76.025,75.995,76.005,72000000.0
2009-03-13 02:10:00,76.005,76.045,76.0,76.04,118400000.0
2009-03-13 02:11:00,76.045,76.045,76.015,76.02,80000000.0
2009-03-13 02:12:00,76.025,76.035,76.015,76.015,29600000.0
2009-03-13 02:13:00,76.025,76.03,75.99,76.0,41800000.0
2009-03-13 02:14:00,75.995,76.0,75.95,75.98,73000000.0
2009-03-13 02:15:00,75.985,76.02,75.955,75.97,70200000.0
2009-03-13 02:16:00,75.955,76.04,75.945,76.0,110800000.0
2009-03-13 02:17:00,76.015,76.025,75.995,76.025,42200000.0
2009-03-13 02:18:00,76.02,76.045,76.01,76.015,75800000.0
2009-03-13 02:19:00,76.03,76.06,76.01,76.01,112800000.0
2009-03-13 02:20:00,76.015,76.06,76.01,76.05,116200000.0
2009-03-13 02:21:00,76.055,76.07,76.03,76.04,66400000.0
2009-03-13 02:22:00,76.04,76.06,76.03,76.06,47400000.0
2009-03-13 02:23:00,76.06,76.11,76.06,76.11,63000000.0
2009-03-13 02:24:00,76.11,76.13,76.1,76.11,63600000.0
2009-03-13 02:25:00,76.11,76.18,76.11,76.15,85400000.0
2009-03-13 02:26:00,76.15,76.15,76.105,76.11,169800000.0
2009-03-13 02:27:00,76.12,76.13,76.11,76.12,90600000.0
2009-03-13 02:28:00,76.12,76.13,76.01,76.02,149300000.0
2009-03-13 02:29:00,76.02,76.02,76.0,76.0,67400000.0
2009-03-13 02:30:00,76.0,76.01,76.0,76.0,40200000.0
2009-03-13 02:31:00,76.0,76.03,76.0,76.03,44800000.0
2009-03-13 02:32:00,76.02,76.05,76.02,76.05,50400000.0
2009-03-13 02:33:00,76.05,76.08,76.04,76.07,93400000.0
2009-03-13 02:34:00,76.07,76.12,76.07,76.11,125800000.0
2009-03-13 02:35:00,76.1,76.12,76.1,76.1,69200000.0
2009-03-13 02:36:00,76.11,76.11,76.09,76.095,50800000.0
2009-03-13 02:37:00,76.1,76.185,76.095,76.16,221400000.0
2009-03-13 02:38:00,76.17,76.19,76.145,76.15,183800000.0
2009-03-13 02:39:00,76.145,76.19,76.145,76.19,67200000.0
2009-03-13 02:40:00,76.19,76.22,76.18,76.195,176400000.0
2009-03-13 02:41:00,76.21,76.21,76.17,76.195,150600000.0
2009-03-13 02:42:00,76.195,76.21,76.185,76.195,63400000.0
2009-03-13 02:43:00,76.2,76.23,76.18,76.22,102400000.0
2009-03-13 02:44:00,76.215,76.235,76.205,76.235,67200000.0
2009-03-13 02:45:00,76.235,76.31,76.23,76.305,198200000.0
2009-03-13 02:46:00,76.305,76.31,76.28,76.285,115000000.0
2009-03-13 02:47:00,76.28,76.285,76.235,76.265,112800000.0
2009-03-13 02:48:00,76.265,76.275,76.245,76.255,56000000.0
2009-03-13 02:49:00,76.25,76.255,76.245,76.245,39200000.0
2009-03-13 02:50:00,76.245,76.27,76.225,76.265,136400000.0
2009-03-13 02:51:00,76.27,76.275,76.25,76.275,105000000.0
2009-03-13 02:52:00,76.27,76.275,76.255,76.26,112200000.0
2009-03-13 02:53:00,76.255,76.285,76.245,76.275,120800000.0
2009-03-13 02:54:00,76.275,76.33,76.275,76.33,116400000.0
2009-03-13 02:55:00,76.33,76.33,76.25,76.3,226800000.0
2009-03-13 02:56:00,76.3,76.315,76.295,76.295,140200000.0
2009-03-13 02:57:00,76.295,76.3,76.29,76.3,56000000.0
2009-03-13 02:58:00,76.295,76.315,76.28,76.31,94200000.0
2009-03-13 02:59:00,76.31,76.365,76.305,76.355,139600000.0
2009-03-13 03:00:00,76.345,76.365,76.34,76.36,165000000.0
2009-03-13 03:01:00,76.355,76.365,76.345,76.35,101000000.0
2009-03-13 03:02:00,76.35,76.36,76.35,76.36,21600000.0
2009-03-13 03:03:00,76.35,76.36,76.33,76.35,79600000.0
2009-03-13 03:04:00,76.35,76.35,76.34,76.345,11400000.0
2009-03-13 03:05:00,76.34,76.35,76.28,76.28,169800000.0
2009-03-13 03:06:00,76.29,76.32,76.285,76.305,131400000.0
2009-03-13 03:07:00,76.305,76.33,76.28,76.295,158000000.0
2009-03-13 03:08:00,76.3,76.32,76.3,76.3,75000000.0
2009-03-13 03:09:00,76.3,76.31,76.3,76.31,168000000.0
2009-03-13 03:10:00,76.305,76.35,76.305,76.33,107200000.0
2009-03-13 03:11:00,76.33,76.38,76.33,76.38,126400000.0
2009-03-13 03:12:00,76.39,76.415,76.385,76.39,201000000.0
2009-03-13 03:13:00,76.385,76.485,76.385,76.46,259200000.0
2009-03-13 03:14:00,76.455,76.47,76.44,76.46,155600000.0
2009-03-13 03:15:00,76.46,76.525,76.46,76.515,194800000.0
2009-03-13 03:16:00,76.515,76.54,76.51,76.535,141000000.0
2009-03-13 03:17:00,76.54,76.595,76.535,76.57,229200000.0
2009-03-13 03:18:00,76.57,76.61,76.515,76.55,210200000.0
2009-03-13 03:19:00,76.56,76.57,76.485,76.485,177600000.0
2009-03-13 03:20:00,76.485,76.49,76.42,76.445,130200000.0
2009-03-13 03:21:00,76.45,76.45,76.42,76.45,113000000.0
2009-03-13 03:22:00,76.465,76.485,76.445,76.485,58800000.0
2009-03-13 03:23:00,76.485,76.52,76.48,76.505,122600000.0
2009-03-13 03:24:00,76.505,76.58,76.505,76.575,119600000.0
2009-03-13 03:25:00,76.58,76.62,76.58,76.62,157200000.0
2009-03-13 03:26:00,76.62,76.625,76.605,76.62,89200000.0
2009-03-13 03:27:00,76.62,76.67,76.62,76.655,220000000.0
2009-03-13 03:28:00,76.65,76.66,76.61,76.62,220600000.0
2009-03-13 03:29:00,76.62,76.65,76.61,76.625,184600000.0
2009-03-13 03:30:00,76.625,76.65,76.61,76.615,144600000.0
2009-03-13 03:31:00,76.615,76.62,76.59,76.595,92200000.0
2009-03-13 03:32:00,76.595,76.61,76.57,76.61,134600000.0
2009-03-13 03:33:00,76.61,76.61,76.59,76.6,38800000.0
2009-03-13 03:34:00,76.6,76.615,76.59,76.6,75800000.0
2009-03-13 03:35:00,76.59,76.61,76.58,76.595,135800000.0
2009-03-13 03:36:00,76.59,76.6,76.56,76.57,135400000.0
2009-03-13 03:37:00,76.56,76.57,76.54,76.54,192800000.0
2009-03-13 03:38:00,76.52,76.52,76.45,76.45,93600000.0
2009-03-13 03:39:00,76.46,76.495,76.435,76.465,103000000.0
2009-03-13 03:40:00,76.47,76.48,76.455,76.475,76600000.0
2009-03-13 03:41:00,76.47,76.565,76.47,76.565,236600000.0
2009-03-13 03:42:00,76.56,76.575,76.55,76.55,206400000.0
2009-03-13 03:43:00,76.55,76.56,76.54,76.55,95000000.0
2009-03-13 03:44:00,76.55,76.56,76.52,76.55,81800000.0
2009-03-13 03:45:00,76.55,76.55,76.55,76.55,5000000.0
2009-03-13 03:46:00,76.55,76.56,76.54,76.555,55000000.0
2009-03-13 03:47:00,76.555,76.59,76.555,76.58,86800000.0
2009-03-13 03:48:00,76.59,76.615,76.575,76.61,75200000.0
2009-03-13 03:49:00,76.61,76.66,76.59,76.64,245600000.0
2009-03-13 03:50:00,76.64,76.65,76.605,76.62,148600000.0
2009-03-13 03:51:00,76.62,76.655,76.59,76.655,145000000.0
2009-03-13 03:52:00,76.655,76.655,76.63,76.64,85600000.0
2009-03-13 03:53:00,76.635,76.64,76.625,76.63,109400000.0
2009-03-13 03:54:00,76.635,76.645,76.63,76.64,29200000.0
2009-03-13 03:55:00,76.635,76.635,76.61,76.61,59400000.0
2009-03-13 03:56:00,76.61,76.615,76.58,76.6,141800000.0
2009-03-13 03:57:00,76.6,76.6,76.58,76.59,146400000.0
2009-03-13 03:58:00,76.59,76.605,76.585,76.6,84400000.0
2009-03-13 03:59:00,76.595,76.6,76.56,76.585,116200000.0
2009-03-13 04:00:00,76.585,76.59,76.56,76.58,114800000.0
2009-03-13 04:01:00,76.58,76.585,76.56,76.565,86800000.0
2009-03-13 04:02:00,76.56,76.565,76.535,76.565,88200000.0
2009-03-13 04:03:00,76.565,76.57,76.555,76.57,39200000.0
2009-03-13 04:04:00,76.57,76.59,76.565,76.59,85200000.0
2009-03-13 04:05:00,76.59,76.615,76.585,76.61,122000000.0
2009-03-13 04:06:00,76.61,76.64,76.61,76.625,104400000.0
2009-03-13 04:07:00,76.63,76.63,76.59,76.6,72000000.0
2009-03-13 04:08:00,76.595,76.595,76.565,76.57,90600000.0
2009-03-13 04:09:00,76.57,76.585,76.56,76.585,84000000.0
2009-03-13 04:10:00,76.58,76.605,76.58,76.59,81200000.0
2009-03-13 04:11:00,76.585,76.59,76.585,76.585,16800000.0
2009-03-13 04:12:00,76.59,76.595,76.59,76.59,8400000.0
2009-03-13 04:13:00,76.585,76.585,76.585,76.585,2800000.0
2009-03-13 04:14:00,76.58,76.585,76.565,76.565,66800000.0
2009-03-13 04:15:00,76.56,76.57,76.55,76.55,34600000.0
2009-03-13 04:16:00,76.55,76.56,76.51,76.515,190000000.0
2009-03-13 04:17:00,76.52,76.53,76.5,76.53,138600000.0
2009-03-13 04:18:00,76.53,76.54,76.51,76.52,90800000.0
2009-03-13 04:19:00,76.53,76.54,76.52,76.54,70600000.0
2009-03-13 04:20:00,76.52,76.54,76.52,76.54,110000000.0
2009-03-13 04:21:00,76.525,76.54,76.5,76.52,116600000.0
2009-03-13 04:22:00,76.505,76.52,76.48,76.48,236200000.0
2009-03-13 04:23:00,76.48,76.49,76.42,76.43,120000000.0
2009-03-13 04:24:00,76.44,76.44,76.39,76.42,135200000.0
2009-03-13 04:25:00,76.42,76.46,76.4,76.46,100400000.0
2009-03-13 04:26:00,76.475,76.48,76.465,76.47,78200000.0
2009-03-13 04:27:00,76.47,76.475,76.46,76.465,88000000.0
2009-03-13 04:28:00,76.47,76.475,76.435,76.44,67200000.0
2009-03-13 04:29:00,76.44,76.44,76.37,76.37,208600000.0
2009-03-13 04:30:00,76.355,76.38,76.275,76.295,254200000.0
2009-03-13 04:31:00,76.295,76.375,76.295,76.375,172200000.0
2009-03-13 04:32:00,76.375,76.4,76.37,76.375,136000000.0
2009-03-13 04:33:00,76.38,76.4,76.37,76.4,110600000.0
2009-03-13 04:34:00,76.4,76.4,76.38,76.38,60600000.0
2009-03-13 04:35:00,76.38,76.4,76.38,76.39,75800000.0
2009-03-13 04:36:00,76.39,76.4,76.37,76.39,92400000.0
2009-03-13 04:37:00,76.39,76.39,76.36,76.36,41200000.0
2009-03-13 04:38:00,76.36,76.38,76.36,76.38,35600000.0
2009-03-13 04:39:00,76.36,76.37,76.35,76.35,34200000.0
2009-03-13 04:40:00,76.35,76.36,76.345,76.35,31600000.0
2009-03-13 04:41:00,76.345,76.4,76.345,76.4,136000000.0
2009-03-13 04:42:00,76.41,76.425,76.39,76.405,118400000.0
2009-03-13 04:43:00,76.4,76.42,76.4,76.415,129800000.0
2009-03-13 04:44:00,76.42,76.43,76.41,76.43,36400000.0
2009-03-13 04:45:00,76.42,76.43,76.42,76.43,4800000.0
2009-03-13 04:46:00,76.42,76.45,76.415,76.44,56600000.0
2009-03-13 04:47:00,76.44,76.48,76.44,76.46,124800000.0
2009-03-13 04:48:00,76.47,76.47,76.46,76.465,34200000.0
2009-03-13 04:49:00,76.465,76.5,76.465,76.49,141200000.0
2009-03-13 04:50:00,76.49,76.5,76.455,76.455,125400000.0
2009-03-13 04:51:00,76.455,76.48,76.45,76.455,45600000.0
2009-03-13 04:52:00,76.45,76.47,76.425,76.46,140200000.0
2009-03-13 04:53:00,76.45,76.47,76.44,76.445,119200000.0
2009-03-13 04:54:00,76.44,76.45,76.42,76.425,106200000.0
2009-03-13 04:55:00,76.425,76.44,76.425,76.425,43600000.0
2009-03-13 04:56:00,76.43,76.43,76.395,76.41,253200000.0
2009-03-13 04:57:00,76.4,76.45,76.4,76.425,148000000.0
2009-03-13 04:58:00,76.425,76.45,76.42,76.44,133600000.0
2009-03-13 04:59:00,76.43,76.45,76.43,76.45,116200000.0
2009-03-13 05:00:00,76.46,76.46,76.385,76.405,217200000.0
2009-03-13 05:01:00,76.405,76.41,76.39,76.4,68600000.0
2009-03-13 05:02:00,76.4,76.43,76.4,76.43,62800000.0
2009-03-13 05:03:00,76.42,76.43,76.42,76.42,61000000.0
2009-03-13 05:04:00,76.43,76.43,76.41,76.42,30600000.0
2009-03-13 05:05:00,76.41,76.43,76.41,76.43,10400000.0
2009-03-13 05:06:00,76.415,76.42,76.405,76.42,37600000.0
2009-03-13 05:07:00,76.42,76.42,76.405,76.41,54200000.0
2009-03-13 05:08:00,76.41,76.415,76.41,76.415,34200000.0
2009-03-13 05:09:00,76.415,76.445,76.415,76.44,98000000.0
2009-03-13 05:10:00,76.44,76.45,76.44,76.44,141200000.0
2009-03-13 05:11:00,76.445,76.46,76.44,76.46,67800000.0
2009-03-13 05:12:00,76.46,76.46,76.44,76.445,80200000.0
2009-03-13 05:13:00,76.445,76.475,76.445,76.47,114000000.0
2009-03-13 05:14:00,76.48,76.48,76.47,76.475,7600000.0
2009-03-13 05:15:00,76.47,76.47,76.44,76.465,90200000.0
2009-03-13 05:16:00,76.46,76.47,76.425,76.445,93000000.0
2009-03-13 05:17:00,76.45,76.45,76.43,76.44,119200000.0
2009-03-13 05:18:00,76.44,76.45,76.44,76.45,55000000.0
2009-03-13 05:19:00,76.445,76.45,76.44,76.445,18000000.0
2009-03-13 05:20:00,76.445,76.46,76.445,76.455,46000000.0
2009-03-13 05:21:00,76.45,76.46,76.45,76.46,31800000.0
2009-03-13 05:22:00,76.455,76.455,76.455,76.455,5600000.0
2009-03-13 05:23:00,76.455,76.46,76.445,76.445,28000000.0
2009-03-13 05:24:00,76.445,76.45,76.44,76.44,36800000.0
2009-03-13 05:25:00,76.45,76.46,76.45,76.455,76400000.0
2009-03-13 05:26:00,76.455,76.47,76.455,76.47,25800000.0
2009-03-13 05:27:00,76.46,76.47,76.46,76.47,18200000.0
2009-03-13 05:28:00,76.47,76.48,76.465,76.465,31800000.0
2009-03-13 05:29:00,76.47,76.475,76.46,76.465,37200000.0
2009-03-13 05:30:00,76.47,76.47,76.46,76.47,16600000.0
2009-03-13 05:31:00,76.47,76.48,76.45,76.45,86400000.0
2009-03-13 05:32:00,76.455,76.46,76.445,76.45,72200000.0
2009-03-13 05:33:00,76.455,76.46,76.44,76.44,20800000.0
2009-03-13 05:34:00,76.44,76.45,76.385,76.385,59600000.0
2009-03-13 05:35:00,76.385,76.405,76.37,76.375,144200000.0
2009-03-13 05:36:00,76.375,76.4,76.37,76.385,76200000.0
2009-03-13 05:37:00,76.39,76.39,76.35,76.38,174600000.0
2009-03-13 05:38:00,76.38,76.385,76.37,76.37,49800000.0
2009-03-13 05:39:00,76.37,76.4,76.37,76.395,68600000.0
2009-03-13 05:40:00,76.395,76.405,76.39,76.395,121200000.0
2009-03-13 05:41:00,76.39,76.395,76.37,76.375,112200000.0
2009-03-13 05:42:00,76.375,76.38,76.31,76.32,110600000.0
2009-03-13 05:43:00,76.315,76.325,76.31,76.32,33600000.0
2009-03-13 05:44:00,76.32,76.33,76.32,76.325,71000000.0
2009-03-13 05:45:00,76.33,76.335,76.33,76.335,20600000.0
2009-03-13 05:46:00,76.33,76.355,76.33,76.35,45000000.0
2009-03-13 05:47:00,76.34,76.375,76.34,76.345,133800000.0
2009-03-13 05:48:00,76.345,76.36,76.34,76.35,116800000.0
2009-03-13 05:49:00,76.35,76.35,76.33,76.345,98400000.0
2009-03-13 05:50:00,76.35,76.35,76.345,76.345,17200000.0
2009-03-13 05:51:00,76.35,76.355,76.345,76.345,16800000.0
2009-03-13 05:52:00,76.345,76.36,76.345,76.345,34800000.0
2009-03-13 05:53:00,76.35,76.38,76.35,76.38,54200000.0
2009-03-13 05:54:00,76.38,76.38,76.37,76.375,45000000.0
2009-03-13 05:55:00,76.38,76.39,76.37,76.37,51000000.0
2009-03-13 05:56:00,76.365,76.395,76.365,76.395,83600000.0
2009-03-13 05:57:00,76.4,76.41,76.4,76.4,20600000.0
2009-03-13 05:58:00,76.4,76.41,76.395,76.395,13200000.0
2009-03-13 05:59:00,76.38,76.38,76.38,76.38,11200000.0
2009-03-13 06:00:00,76.4,76.41,76.395,76.405,36400000.0
2009-03-13 06:01:00,76.405,76.405,76.395,76.395,8200000.0
2009-03-13 06:02:00,76.4,76.405,76.395,76.4,39400000.0
2009-03-13 06:03:00,76.4,76.4,76.38,76.39,42000000.0
2009-03-13 06:04:00,76.395,76.41,76.37,76.37,39000000.0
2009-03-13 06:05:00,76.37,76.37,76.35,76.355,58000000.0
2009-03-13 06:06:00,76.355,76.395,76.35,76.35,115400000.0
2009-03-13 06:07:00,76.35,76.35,76.315,76.34,107800000.0
2009-03-13 06:08:00,76.34,76.35,76.31,76.315,29400000.0
2009-03-13 06:09:00,76.32,76.33,76.32,76.325,19600000.0
2009-03-13 06:10:00,76.32,76.34,76.31,76.33,64400000.0
2009-03-13 06:11:00,76.33,76.36,76.33,76.36,40800000.0
2009-03-13 06:12:00,76.36,76.37,76.355,76.355,22400000.0
2009-03-13 06:13:00,76.355,76.36,76.34,76.36,31800000.0
2009-03-13 06:14:00,76.35,76.365,76.345,76.345,54600000.0
2009-03-13 06:15:00,76.345,76.36,76.345,76.355,45400000.0
2009-03-13 06:16:00,76.37,76.37,76.355,76.36,23600000.0
2009-03-13 06:17:00,76.36,76.36,76.355,76.355,4800000.0
2009-03-13 06:18:00,76.355,76.385,76.355,76.385,81200000.0
2009-03-13 06:19:00,76.395,76.405,76.39,76.395,72000000.0
2009-03-13 06:20:00,76.395,76.4,76.36,76.385,146200000.0
2009-03-13 06:21:00,76.385,76.39,76.37,76.375,46200000.0
2009-03-13 06:22:00,76.38,76.39,76.37,76.38,136200000.0
2009-03-13 06:23:00,76.385,76.39,76.365,76.365,86600000.0
2009-03-13 06:24:00,76.37,76.37,76.35,76.355,61200000.0
2009-03-13 06:25:00,76.355,76.355,76.345,76.35,69200000.0
2009-03-13 06:26:00,76.335,76.34,76.31,76.31,186000000.0
2009-03-13 06:27:00,76.315,76.33,76.305,76.305,76800000.0
2009-03-13 06:28:00,76.305,76.31,76.285,76.3,101200000.0
2009-03-13 06:29:00,76.295,76.305,76.265,76.265,123200000.0
2009-03-13 06:30:00,76.27,76.28,76.23,76.235,161400000.0
2009-03-13 06:31:00,76.23,76.245,76.215,76.23,175400000.0
2009-03-13 06:32:00,76.24,76.285,76.225,76.26,270200000.0
2009-03-13 06:33:00,76.255,76.295,76.25,76.275,172600000.0
2009-03-13 06:34:00,76.275,76.31,76.275,76.3,91800000.0
2009-03-13 06:35:00,76.295,76.3,76.28,76.295,76400000.0
2009-03-13 06:36:00,76.295,76.315,76.28,76.305,94800000.0
2009-03-13 06:37:00,76.295,76.31,76.29,76.305,27200000.0
2009-03-13 06:38:00,76.315,76.34,76.305,76.335,92200000.0
2009-03-13 06:39:00,76.33,76.34,76.32,76.325,48000000.0
2009-03-13 06:40:00,76.325,76.33,76.31,76.33,51000000.0
2009-03-13 06:41:00,76.32,76.33,76.32,76.32,46400000.0
2009-03-13 06:42:00,76.305,76.305,76.3,76.305,13200000.0
2009-03-13 06:43:00,76.3,76.31,76.27,76.305,108400000.0
2009-03-13 06:44:00,76.31,76.345,76.305,76.315,136800000.0
2009-03-13 06:45:00,76.32,76.37,76.31,76.36,87800000.0
2009-03-13 06:46:00,76.35,76.355,76.335,76.345,44400000.0
2009-03-13 06:47:00,76.35,76.35,76.33,76.34,44800000.0
2009-03-13 06:48:00,76.34,76.35,76.335,76.335,35600000.0
2009-03-13 06:49:00,76.33,76.34,76.28,76.295,50000000.0
2009-03-13 06:50:00,76.295,76.33,76.29,76.31,79000000.0
2009-03-13 06:51:00,76.325,76.35,76.315,76.33,40200000.0
2009-03-13 06:52:00,76.325,76.34,76.315,76.315,56000000.0
2009-03-13 06:53:00,76.315,76.33,76.315,76.325,66400000.0
2009-03-13 06:54:00,76.32,76.325,76.32,76.325,12200000.0
2009-03-13 06:55:00,76.325,76.385,76.325,76.38,122400000.0
2009-03-13 06:56:00,76.38,76.44,76.37,76.42,256000000.0
2009-03-13 06:57:00,76.41,76.46,76.41,76.45,196200000.0
2009-03-13 06:58:00,76.45,76.46,76.42,76.45,113400000.0
2009-03-13 06:59:00,76.45,76.49,76.45,76.47,126800000.0
2009-03-13 07:00:00,76.47,76.49,76.455,76.49,173800000.0
2009-03-13 07:01:00,76.49,76.49,76.47,76.49,128000000.0
2009-03-13 07:02:00,76.49,76.49,76.475,76.48,99000000.0
2009-03-13 07:03:00,76.48,76.49,76.47,76.47,73800000.0
2009-03-13 07:04:00,76.47,76.51,76.47,76.505,81600000.0
2009-03-13 07:05:00,76.5,76.53,76.48,76.52,142800000.0
2009-03-13 07:06:00,76.52,76.54,76.515,76.53,84400000.0
2009-03-13 07:07:00,76.53,76.53,76.49,76.5,118400000.0
2009-03-13 07:08:00,76.5,76.52,76.495,76.515,123200000.0
2009-03-13 07:09:00,76.515,76.515,76.48,76.515,159000000.0
2009-03-13 07:10:00,76.515,76.525,76.495,76.51,92200000.0
2009-03-13 07:11:00,76.515,76.525,76.51,76.52,75600000.0
2009-03-13 07:12:00,76.53,76.53,76.51,76.52,38800000.0
2009-03-13 07:13:00,76.52,76.53,76.49,76.505,119000000.0
2009-03-13 07:14:00,76.505,76.52,76.485,76.49,52800000.0
2009-03-13 07:15:00,76.49,76.5,76.47,76.475,112200000.0
2009-03-13 07:16:00,76.475,76.48,76.46,76.465,29400000.0
2009-03-13 07:17:00,76.465,76.465,76.45,76.46,78000000.0
2009-03-13 07:18:00,76.46,76.47,76.44,76.44,59600000.0
2009-03-13 07:19:00,76.44,76.47,76.43,76.44,203800000.0
2009-03-13 07:20:00,76.44,76.45,76.435,76.44,38600000.0
2009-03-13 07:21:00,76.44,76.44,76.43,76.435,33200000.0
2009-03-13 07:22:00,76.43,76.44,76.42,76.42,24200000.0
2009-03-13 07:23:00,76.43,76.445,76.42,76.445,92600000.0
2009-03-13 07:24:00,76.445,76.47,76.44,76.47,32400000.0
2009-03-13 07:25:00,76.455,76.46,76.44,76.445,92200000.0
2009-03-13 07:26:00,76.445,76.45,76.43,76.45,64400000.0
2009-03-13 07:27:00,76.45,76.475,76.43,76.465,65800000.0
2009-03-13 07:28:00,76.465,76.47,76.45,76.45,27200000.0
2009-03-13 07:29:00,76.45,76.485,76.44,76.48,127600000.0
2009-03-13 07:30:00,76.46,76.47,76.45,76.47,36500000.0
2009-03-13 07:31:00,76.46,76.46,76.45,76.45,15200000.0
2009-03-13 07:32:00,76.46,76.47,76.45,76.45,28000000.0
2009-03-13 07:33:00,76.45,76.47,76.45,76.455,51200000.0
2009-03-13 07:34:00,76.455,76.5,76.455,76.46,170800000.0
2009-03-13 07:35:00,76.48,76.49,76.47,76.48,82000000.0
2009-03-13 07:36:00,76.48,76.5,76.47,76.49,98400000.0
2009-03-13 07:37:00,76.48,76.49,76.48,76.49,8600000.0
2009-03-13 07:38:00,76.48,76.49,76.45,76.45,125000000.0
2009-03-13 07:39:00,76.45,76.47,76.43,76.465,29000000.0
2009-03-13 07:40:00,76.465,76.465,76.46,76.465,14000000.0
2009-03-13 07:41:00,76.465,76.465,76.455,76.46,6600000.0
2009-03-13 07:42:00,76.45,76.47,76.425,76.44,85000000.0
2009-03-13 07:43:00,76.425,76.43,76.37,76.38,137400000.0
2009-03-13 07:44:00,76.38,76.39,76.37,76.38,24600000.0
2009-03-13 07:45:00,76.395,76.41,76.39,76.405,18000000.0
2009-03-13 07:46:00,76.42,76.42,76.4,76.41,43800000.0
2009-03-13 07:47:00,76.39,76.4,76.39,76.4,16600000.0
2009-03-13 07:48:00,76.4,76.405,76.39,76.405,23400000.0
2009-03-13 07:49:00,76.405,76.415,76.39,76.4,59000000.0
2009-03-13 07:50:00,76.405,76.42,76.4,76.415,108200000.0
2009-03-13 07:51:00,76.415,76.425,76.415,76.425,65200000.0
2009-03-13 07:52:00,76.42,76.45,76.42,76.44,105600000.0
2009-03-13 07:53:00,76.44,76.48,76.44,76.48,69200000.0
2009-03-13 07:54:00,76.47,76.48,76.465,76.47,52000000.0
2009-03-13 07:55:00,76.465,76.47,76.46,76.47,30000000.0
2009-03-13 07:56:00,76.47,76.47,76.43,76.47,23000000.0
2009-03-13 07:57:00,76.47,76.47,76.395,76.41,43800000.0
2009-03-13 07:58:00,76.41,76.41,76.395,76.395,14000000.0
2009-03-13 07:59:00,76.4,76.47,76.395,76.47,113600000.0
2009-03-13 08:00:00,76.465,76.48,76.465,76.48,84000000.0
2009-03-13 08:01:00,76.48,76.48,76.47,76.47,31000000.0
2009-03-13 08:02:00,76.475,76.5,76.475,76.5,45600000.0
2009-03-13 08:03:00,76.5,76.5,76.48,76.49,95600000.0
2009-03-13 08:04:00,76.495,76.525,76.495,76.525,66800000.0
2009-03-13 08:05:00,76.52,76.535,76.52,76.53,90600000.0
2009-03-13 08:06:00,76.53,76.53,76.51,76.53,56800000.0
2009-03-13 08:07:00,76.53,76.53,76.52,76.525,37000000.0
2009-03-13 08:08:00,76.525,76.56,76.52,76.55,101600000.0
2009-03-13 08:09:00,76.55,76.55,76.525,76.535,78200000.0
2009-03-13 08:10:00,76.53,76.55,76.53,76.545,50400000.0
2009-03-13 08:11:00,76.55,76.55,76.53,76.53,56800000.0
2009-03-13 08:12:00,76.535,76.54,76.53,76.535,31600000.0
2009-03-13 08:13:00,76.53,76.535,76.52,76.52,67800000.0
2009-03-13 08:14:00,76.52,76.53,76.515,76.515,65000000.0
2009-03-13 08:15:00,76.52,76.52,76.505,76.515,98800000.0
2009-03-13 08:16:00,76.515,76.525,76.51,76.525,27800000.0
2009-03-13 08:17:00,76.52,76.525,76.51,76.525,78000000.0
2009-03-13 08:18:00,76.525,76.525,76.51,76.515,68200000.0
2009-03-13 08:19:00,76.52,76.53,76.51,76.525,96000000.0
2009-03-13 08:20:00,76.52,76.52,76.505,76.505,71600000.0
2009-03-13 08:21:00,76.525,76.525,76.49,76.505,75600000.0
2009-03-13 08:22:00,76.52,76.52,76.5,76.5,78800000.0
2009-03-13 08:23:00,76.5,76.505,76.5,76.505,30200000.0
2009-03-13 08:24:00,76.505,76.54,76.505,76.535,98400000.0
2009-03-13 08:25:00,76.54,76.54,76.51,76.53,76200000.0
2009-03-13 08:26:00,76.525,76.55,76.525,76.55,90800000.0
2009-03-13 08:27:00,76.55,76.55,76.525,76.535,96600000.0
2009-03-13 08:28:00,76.54,76.64,76.54,76.6,220600000.0
2009-03-13 08:29:00,76.6,76.63,76.585,76.6,166800000.0
2009-03-13 08:30:00,76.6,76.6,76.58,76.59,70800000.0
2009-03-13 08:31:00,76.59,76.6,76.585,76.595,47400000.0
2009-03-13 08:32:00,76.61,76.61,76.58,76.585,103000000.0
2009-03-13 08:33:00,76.585,76.62,76.58,76.61,47200000.0
2009-03-13 08:34:00,76.61,76.63,76.6,76.61,44800000.0
2009-03-13 08:35:00,76.62,76.62,76.58,76.595,178400000.0
2009-03-13 08:36:00,76.595,76.6,76.58,76.59,58800000.0
2009-03-13 08:37:00,76.59,76.59,76.53,76.54,101800000.0
2009-03-13 08:38:00,76.53,76.59,76.53,76.585,109600000.0
2009-03-13 08:39:00,76.59,76.59,76.57,76.57,99200000.0
2009-03-13 08:40:00,76.58,76.58,76.57,76.57,37400000.0
2009-03-13 08:41:00,76.575,76.575,76.56,76.57,37000000.0
2009-03-13 08:42:00,76.56,76.575,76.55,76.575,101200000.0
2009-03-13 08:43:00,76.59,76.63,76.58,76.615,126200000.0
2009-03-13 08:44:00,76.62,76.655,76.62,76.645,179600000.0
2009-03-13 08:45:00,76.645,76.68,76.64,76.67,108200000.0
2009-03-13 08:46:00,76.675,76.68,76.65,76.65,94400000.0
2009-03-13 08:47:00,76.65,76.72,76.65,76.715,149200000.0
2009-03-13 08:48:00,76.71,76.715,76.695,76.7,93000000.0
2009-03-13 08:49:00,76.7,76.71,76.65,76.66,70600000.0
2009-03-13 08:50:00,76.65,76.7,76.625,76.7,198200000.0
2009-03-13 08:51:00,76.69,76.7,76.64,76.64,119000000.0
2009-03-13 08:52:00,76.64,76.64,76.605,76.63,126800000.0
2009-03-13 08:53:00,76.63,76.65,76.63,76.64,29000000.0
2009-03-13 08:54:00,76.63,76.64,76.62,76.63,49600000.0
2009-03-13 08:55:00,76.65,76.665,76.63,76.665,33400000.0
2009-03-13 08:56:00,76.665,76.665,76.615,76.62,85200000.0
2009-03-13 08:57:00,76.615,76.62,76.6,76.6,95000000.0
2009-03-13 08:58:00,76.61,76.61,76.56,76.57,86200000.0
2009-03-13 08:59:00,76.57,76.58,76.55,76.565,99000000.0
2009-03-13 09:00:00,76.53,76.53,76.48,76.48,55400000.0
2009-03-13 09:01:00,76.48,76.555,76.47,76.51,210000000.0
2009-03-13 09:02:00,76.52,76.54,76.445,76.47,149600000.0
2009-03-13 09:03:00,76.485,76.6,76.47,76.585,218800000.0
2009-03-13 09:04:00,76.58,76.59,76.535,76.555,144200000.0
2009-03-13 09:05:00,76.555,76.595,76.55,76.59,156600000.0
2009-03-13 09:06:00,76.59,76.61,76.53,76.57,136400000.0
2009-03-13 09:07:00,76.57,76.67,76.56,76.66,212600000.0
2009-03-13 09:08:00,76.66,76.69,76.66,76.69,149600000.0
2009-03-13 09:09:00,76.695,76.735,76.68,76.73,155000000.0
2009-03-13 09:10:00,76.735,76.76,76.725,76.75,166000000.0
2009-03-13 09:11:00,76.765,76.81,76.745,76.8,256600000.0
2009-03-13 09:12:00,76.8,76.82,76.735,76.755,223200000.0
2009-03-13 09:13:00,76.74,76.765,76.695,76.705,214600000.0
2009-03-13 09:14:00,76.71,76.715,76.695,76.7,84600000.0
2009-03-13 09:15:00,76.71,76.72,76.695,76.7,63600000.0
2009-03-13 09:16:00,76.695,76.75,76.695,76.71,104600000.0
2009-03-13 09:17:00,76.715,76.72,76.65,76.655,179400000.0
2009-03-13 09:18:00,76.65,76.67,76.595,76.655,282000000.0
2009-03-13 09:19:00,76.66,76.72,76.655,76.7,155200000.0
2009-03-13 09:20:00,76.71,76.71,76.625,76.65,139800000.0
2009-03-13 09:21:00,76.645,76.665,76.55,76.55,221400000.0
2009-03-13 09:22:00,76.56,76.585,76.52,76.53,281000000.0
2009-03-13 09:23:00,76.53,76.625,76.53,76.6,124600000.0
2009-03-13 09:24:00,76.595,76.605,76.58,76.6,118400000.0
2009-03-13 09:25:00,76.59,76.59,76.53,76.58,129400000.0
2009-03-13 09:26:00,76.575,76.625,76.575,76.625,82400000.0
2009-03-13 09:27:00,76.64,76.65,76.58,76.59,133200000.0
2009-03-13 09:28:00,76.6,76.605,76.59,76.6,66400000.0
2009-03-13 09:29:00,76.595,76.595,76.57,76.575,109200000.0
2009-03-13 09:30:00,76.58,76.625,76.58,76.625,160800000.0
2009-03-13 09:31:00,76.63,76.65,76.615,76.635,152600000.0
2009-03-13 09:32:00,76.635,76.645,76.62,76.62,160800000.0
2009-03-13 09:33:00,76.625,76.635,76.555,76.57,137400000.0
2009-03-13 09:34:00,76.58,76.69,76.575,76.69,279600000.0
2009-03-13 09:35:00,76.7,76.71,76.675,76.69,226400000.0
2009-03-13 09:36:00,76.68,76.68,76.59,76.595,191400000.0
2009-03-13 09:37:00,76.605,76.61,76.59,76.6,118000000.0
2009-03-13 09:38:00,76.6,76.65,76.565,76.59,136500000.0
2009-03-13 09:39:00,76.6,76.615,76.525,76.54,240000000.0
2009-03-13 09:40:00,76.54,76.59,76.54,76.57,279200000.0
2009-03-13 09:41:00,76.57,76.59,76.535,76.535,165200000.0
2009-03-13 09:42:00,76.535,76.545,76.5,76.54,194600000.0
2009-03-13 09:43:00,76.525,76.55,76.52,76.55,83400000.0
2009-03-13 09:44:00,76.545,76.55,76.52,76.535,111600000.0
2009-03-13 09:45:00,76.53,76.59,76.525,76.555,180400000.0
2009-03-13 09:46:00,76.56,76.58,76.555,76.58,99400000.0
2009-03-13 09:47:00,76.58,76.63,76.58,76.59,247200000.0
2009-03-13 09:48:00,76.585,76.61,76.555,76.585,321600000.0
2009-03-13 09:49:00,76.585,76.63,76.58,76.63,214600000.0
2009-03-13 09:50:00,76.63,76.63,76.575,76.575,225200000.0
2009-03-13 09:51:00,76.575,76.62,76.57,76.59,218800000.0
2009-03-13 09:52:00,76.595,76.605,76.58,76.58,164000000.0
2009-03-13 09:53:00,76.58,76.585,76.535,76.58,196400000.0
2009-03-13 09:54:00,76.58,76.6,76.58,76.6,61200000.0
2009-03-13 09:55:00,76.605,76.63,76.585,76.615,141400000.0
2009-03-13 09:56:00,76.61,76.63,76.575,76.59,287400000.0
2009-03-13 09:57:00,76.59,76.61,76.57,76.59,180200000.0
2009-03-13 09:58:00,76.59,76.605,76.58,76.595,201800000.0
2009-03-13 09:59:00,76.595,76.595,76.495,76.53,217200000.0
2009-03-13 10:00:00,76.525,76.54,76.515,76.515,198200000.0
2009-03-13 10:01:00,76.52,76.53,76.51,76.52,167600000.0
2009-03-13 10:02:00,76.515,76.56,76.515,76.555,137800000.0
2009-03-13 10:03:00,76.56,76.575,76.55,76.55,246800000.0
2009-03-13 10:04:00,76.55,76.605,76.55,76.595,182200000.0
2009-03-13 10:05:00,76.6,76.69,76.6,76.655,346000000.0
2009-03-13 10:06:00,76.655,76.66,76.555,76.575,252400000.0
2009-03-13 10:07:00,76.585,76.61,76.56,76.585,297200000.0
2009-03-13 10:08:00,76.585,76.615,76.57,76.595,199000000.0
2009-03-13 10:09:00,76.6,76.655,76.58,76.605,289000000.0
2009-03-13 10:10:00,76.6,76.64,76.6,76.63,144000000.0
2009-03-13 10:11:00,76.63,76.685,76.63,76.67,303600000.0
2009-03-13 10:12:00,76.67,76.68,76.645,76.645,252800000.0
2009-03-13 10:13:00,76.65,76.77,76.635,76.745,333000000.0
2009-03-13 10:14:00,76.745,76.76,76.71,76.715,274800000.0
2009-03-13 10:15:00,76.72,76.76,76.705,76.72,255400000.0
2009-03-13 10:16:00,76.72,76.76,76.7,76.73,326400000.0
2009-03-13 10:17:00,76.745,76.785,76.73,76.785,294200000.0
2009-03-13 10:18:00,76.785,76.8,76.715,76.725,271800000.0
2009-03-13 10:19:00,76.725,76.785,76.725,76.78,252600000.0
2009-03-13 10:20:00,76.78,76.83,76.775,76.8,368200000.0
2009-03-13 10:21:00,76.795,76.81,76.745,76.795,183800000.0
2009-03-13 10:22:00,76.795,76.795,76.735,76.775,305400000.0
2009-03-13 10:23:00,76.77,76.8,76.77,76.775,171800000.0
2009-03-13 10:24:00,76.775,76.83,76.76,76.82,280400000.0
2009-03-13 10:25:00,76.805,76.88,76.795,76.88,270800000.0
2009-03-13 10:26:00,76.88,76.945,76.87,76.935,303000000.0
2009-03-13 10:27:00,76.925,76.95,76.86,76.895,325400000.0
2009-03-13 10:28:00,76.895,76.915,76.87,76.875,298800000.0
2009-03-13 10:29:00,76.875,76.89,76.82,76.845,312600000.0
2009-03-13 10:30:00,76.86,76.92,76.855,76.92,193200000.0
2009-03-13 10:31:00,76.93,76.94,76.9,76.9,246200000.0
2009-03-13 10:32:00,76.905,76.925,76.895,76.925,177000000.0
2009-03-13 10:33:00,76.93,76.93,76.86,76.91,252400000.0
2009-03-13 10:34:00,76.91,76.985,76.89,76.97,353600000.0
2009-03-13 10:35:00,76.98,77.04,76.97,77.02,337400000.0
2009-03-13 10:36:00,77.02,77.04,76.98,77.025,303800000.0
2009-03-13 10:37:00,77.025,77.03,76.99,77.005,222000000.0
2009-03-13 10:38:00,77.005,77.03,76.995,77.015,190800000.0
2009-03-13 10:39:00,77.015,77.03,77.01,77.02,164200000.0
2009-03-13 10:40:00,77.02,77.035,77.01,77.015,226000000.0
2009-03-13 10:41:00,77.01,77.015,76.93,76.96,331400000.0
2009-03-13 10:42:00,76.955,77.015,76.955,77.005,183200000.0
2009-03-13 10:43:00,77.0,77.025,77.0,77.015,159200000.0
2009-03-13 10:44:00,77.015,77.045,76.99,77.005,199400000.0
2009-03-13 10:45:00,77.005,77.02,76.995,77.0,80200000.0
2009-03-13 10:46:00,77.0,77.055,76.985,77.055,259800000.0
2009-03-13 10:47:00,77.055,77.195,77.055,77.19,329600000.0
2009-03-13 10:48:00,77.19,77.2,77.145,77.165,326400000.0
2009-03-13 10:49:00,77.17,77.215,77.14,77.16,358800000.0
2009-03-13 10:50:00,77.175,77.255,77.13,77.255,256800000.0
2009-03-13 10:51:00,77.26,77.275,77.23,77.27,395000000.0
2009-03-13 10:52:00,77.27,77.28,77.185,77.2,357800000.0
2009-03-13 10:53:00,77.2,77.235,77.175,77.22,295800000.0
2009-03-13 10:54:00,77.23,77.265,77.23,77.245,219600000.0
2009-03-13 10:55:00,77.245,77.25,77.16,77.16,191400000.0
2009-03-13 10:56:00,77.155,77.19,77.145,77.175,191600000.0
2009-03-13 10:57:00,77.175,77.21,77.175,77.21,167600000.0
2009-03-13 10:58:00,77.21,77.21,77.135,77.16,314400000.0
2009-03-13 10:59:00,77.165,77.165,77.095,77.105,165800000.0
2009-03-13 11:00:00,77.11,77.165,77.11,77.15,165800000.0
2009-03-13 11:01:00,77.15,77.195,77.15,77.195,126000000.0
2009-03-13 11:02:00,77.195,77.23,77.19,77.225,137000000.0
2009-03-13 11:03:00,77.22,77.23,77.17,77.205,240600000.0
2009-03-13 11:04:00,77.2,77.205,77.16,77.18,196800000.0
2009-03-13 11:05:00,77.185,77.195,77.165,77.175,152400000.0
2009-03-13 11:06:00,77.165,77.18,77.145,77.175,168400000.0
2009-03-13 11:07:00,77.18,77.18,77.06,77.085,260600000.0
2009-03-13 11:08:00,77.08,77.11,77.075,77.095,212800000.0
2009-03-13 11:09:00,77.09,77.125,77.08,77.08,170000000.0
2009-03-13 11:10:00,77.08,77.16,77.08,77.09,373400000.0
2009-03-13 11:11:00,77.095,77.1,76.985,77.005,281400000.0
2009-03-13 11:12:00,77.005,77.05,76.99,77.04,204600000.0
2009-03-13 11:13:00,77.03,77.07,76.99,76.99,218000000.0
2009-03-13 11:14:00,76.995,77.015,76.97,76.985,268600000.0
2009-03-13 11:15:00,76.98,77.055,76.98,77.045,114000000.0
2009-03-13 11:16:00,77.045,77.08,77.02,77.07,284600000.0
2009-03-13 11:17:00,77.07,77.11,77.05,77.11,282400000.0
2009-03-13 11:18:00,77.09,77.1,77.04,77.07,319400000.0
2009-03-13 11:19:00,77.065,77.065,77.0,77.04,233800000.0
2009-03-13 11:20:00,77.045,77.06,76.99,77.005,184400000.0
2009-03-13 11:21:00,77.01,77.09,77.01,77.09,273200000.0
2009-03-13 11:22:00,77.09,77.09,77.06,77.085,115200000.0
2009-03-13 11:23:00,77.08,77.09,77.015,77.04,161200000.0
2009-03-13 11:24:00,77.045,77.07,77.0,77.06,273600000.0
2009-03-13 11:25:00,77.06,77.06,77.025,77.045,86400000.0
2009-03-13 11:26:00,77.05,77.075,77.02,77.02,129600000.0
2009-03-13 11:27:00,77.03,77.03,76.935,76.945,200800000.0
2009-03-13 11:28:00,76.965,77.05,76.955,77.05,364400000.0
2009-03-13 11:29:00,77.055,77.1,76.985,77.015,343800000.0
2009-03-13 11:30:00,76.995,77.025,76.94,76.955,362800000.0
2009-03-13 11:31:00,76.95,76.955,76.79,76.88,276000000.0
2009-03-13 11:32:00,76.88,76.925,76.85,76.925,299200000.0
2009-03-13 11:33:00,76.925,76.94,76.905,76.91,205400000.0
2009-03-13 11:34:00,76.91,76.96,76.89,76.94,317800000.0
2009-03-13 11:35:00,76.92,76.95,76.92,76.95,151200000.0
2009-03-13 11:36:00,76.95,77.02,76.945,77.015,233200000.0
2009-03-13 11:37:00,77.015,77.095,77.0,77.08,269000000.0
2009-03-13 11:38:00,77.09,77.13,77.08,77.1,276400000.0
2009-03-13 11:39:00,77.09,77.125,77.07,77.09,291200000.0
2009-03-13 11:40:00,77.095,77.1,77.07,77.1,299800000.0
2009-03-13 11:41:00,77.09,77.1,77.045,77.07,290599999.0
2009-03-13 11:42:00,77.07,77.22,77.07,77.22,186800000.0
2009-03-13 11:43:00,77.22,77.255,77.205,77.245,369200000.0
2009-03-13 11:44:00,77.245,77.25,77.185,77.225,387299999.0
2009-03-13 11:45:00,77.22,77.27,77.205,77.215,279400000.0
2009-03-13 11:46:00,77.215,77.225,77.15,77.18,303200000.0
2009-03-13 11:47:00,77.18,77.26,77.17,77.24,135800000.0
2009-03-13 11:48:00,77.25,77.33,77.235,77.27,332800000.0
2009-03-13 11:49:00,77.27,77.29,77.26,77.265,212400000.0
2009-03-13 11:50:00,77.26,77.29,77.25,77.255,243800000.0
2009-03-13 11:51:00,77.255,77.31,77.205,77.26,422200000.0
2009-03-13 11:52:00,77.25,77.29,77.25,77.29,285400000.0
2009-03-13 11:53:00,77.285,77.32,77.255,77.255,310200000.0
2009-03-13 11:54:00,77.25,77.275,77.23,77.265,185800000.0
2009-03-13 11:55:00,77.265,77.27,77.135,77.2,304000000.0
2009-03-13 11:56:00,77.205,77.255,77.2,77.25,202600000.0
2009-03-13 11:57:00,77.25,77.25,77.18,77.185,184200000.0
2009-03-13 11:58:00,77.18,77.26,77.175,77.235,216200000.0
2009-03-13 11:59:00,77.235,77.245,77.0,77.0,597500000.0
2009-03-13 12:00:00,77.0,77.095,76.97,77.04,761000000.0
2009-03-13 12:01:00,77.04,77.1,77.02,77.085,530800000.0
2009-03-13 12:02:00,77.085,77.1,76.935,76.945,292400000.0
2009-03-13 12:03:00,76.94,76.985,76.82,76.905,278700000.0
2009-03-13 12:04:00,76.9,76.98,76.9,76.98,121600000.0
2009-03-13 12:05:00,76.995,77.0,76.945,76.95,145400000.0
2009-03-13 12:06:00,76.945,76.96,76.925,76.935,214000000.0
2009-03-13 12:07:00,76.935,76.94,76.89,76.89,234000000.0
2009-03-13 12:08:00,76.89,76.9,76.805,76.87,419600001.0
2009-03-13 12:09:00,76.865,76.885,76.85,76.85,243000000.0
2009-03-13 12:10:00,76.85,77.01,76.835,76.915,308800000.0
2009-03-13 12:11:00,76.915,76.935,76.84,76.88,290200000.0
2009-03-13 12:12:00,76.88,76.95,76.87,76.935,300800000.0
2009-03-13 12:13:00,76.935,76.97,76.9,76.96,310400000.0
2009-03-13 12:14:00,76.96,76.975,76.92,76.95,202300000.0
2009-03-13 12:15:00,76.975,76.99,76.955,76.955,237600000.0
2009-03-13 12:16:00,76.96,76.975,76.86,76.965,295800000.0
2009-03-13 12:17:00,76.96,77.01,76.935,76.995,322200000.0
2009-03-13 12:18:00,76.995,77.01,76.96,76.97,215400000.0
2009-03-13 12:19:00,76.96,76.99,76.96,76.975,130800000.0
2009-03-13 12:20:00,76.985,77.0,76.95,76.975,239000000.0
2009-03-13 12:21:00,76.98,76.98,76.93,76.935,132200000.0
2009-03-13 12:22:00,76.93,76.97,76.845,76.845,306400000.0
2009-03-13 12:23:00,76.845,76.92,76.84,76.905,292400000.0
2009-03-13 12:24:00,76.905,76.915,76.885,76.9,106800000.0
2009-03-13 12:25:00,76.895,76.92,76.895,76.91,169200000.0
2009-03-13 12:26:00,76.905,76.91,76.885,76.895,255600000.0
2009-03-13 12:27:00,76.9,76.91,76.77,76.785,191400000.0
2009-03-13 12:28:00,76.78,76.86,76.77,76.815,477200000.0
2009-03-13 12:29:00,76.815,76.84,76.755,76.8,393000000.0
2009-03-13 12:30:00,76.8,76.8,76.705,76.785,252000000.0
2009-03-13 12:31:00,76.785,76.815,76.765,76.81,82400000.0
2009-03-13 12:32:00,76.81,76.82,76.79,76.81,215000000.0
2009-03-13 12:33:00,76.81,76.82,76.775,76.8,314800000.0
2009-03-13 12:34:00,76.81,76.87,76.81,76.84,280200000.0
2009-03-13 12:35:00,76.84,76.85,76.83,76.83,171000000.0
2009-03-13 12:36:00,76.825,76.835,76.815,76.815,271000000.0
2009-03-13 12:37:00,76.815,76.825,76.785,76.785,280400000.0
2009-03-13 12:38:00,76.785,76.805,76.77,76.805,216400000.0
2009-03-13 12:39:00,76.805,76.805,76.77,76.8,206800000.0
2009-03-13 12:40:00,76.79,76.805,76.785,76.8,86400000.0
2009-03-13 12:41:00,76.79,76.815,76.765,76.78,282000000.0
2009-03-13 12:42:00,76.775,76.785,76.73,76.745,232200000.0
2009-03-13 12:43:00,76.745,76.78,76.74,76.76,318400000.0
2009-03-13 12:44:00,76.75,76.76,76.735,76.735,231800000.0
2009-03-13 12:45:00,76.74,76.765,76.73,76.76,275000000.0
2009-03-13 12:46:00,76.76,76.76,76.67,76.68,344200000.0
2009-03-13 12:47:00,76.68,76.69,76.665,76.685,140400000.0
2009-03-13 12:48:00,76.685,76.715,76.68,76.71,143200000.0
2009-03-13 12:49:00,76.705,76.705,76.64,76.645,127600000.0
2009-03-13 12:50:00,76.63,76.655,76.63,76.65,136400000.0
2009-03-13 12:51:00,76.66,76.685,76.66,76.67,71000000.0
2009-03-13 12:52:00,76.665,76.68,76.66,76.675,94600000.0
2009-03-13 12:53:00,76.675,76.695,76.675,76.695,76800000.0
2009-03-13 12:54:00,76.695,76.71,76.68,76.71,92400000.0
2009-03-13 12:55:00,76.705,76.72,76.695,76.715,137600000.0
2009-03-13 12:56:00,76.72,76.74,76.69,76.715,192000000.0
2009-03-13 12:57:00,76.715,76.775,76.7,76.775,125400000.0
2009-03-13 12:58:00,76.775,76.79,76.765,76.78,144000000.0
2009-03-13 12:59:00,76.78,76.8,76.74,76.745,116000000.0
2009-03-13 13:00:00,76.645,76.69,76.535,76.61,216100000.0
2009-03-13 13:01:00,76.6,76.73,76.56,76.73,303400000.0
2009-03-13 13:02:00,76.73,76.82,76.73,76.765,292000000.0
2009-03-13 13:03:00,76.77,76.78,76.715,76.76,308800000.0
2009-03-13 13:04:00,76.76,76.785,76.68,76.685,274400000.0
2009-03-13 13:05:00,76.7,76.71,76.61,76.625,349600000.0
2009-03-13 13:06:00,76.625,76.64,76.61,76.62,213000000.0
2009-03-13 13:07:00,76.62,76.67,76.61,76.64,187200000.0
2009-03-13 13:08:00,76.65,76.66,76.6,76.64,177600000.0
2009-03-13 13:09:00,76.63,76.67,76.615,76.615,203600000.0
2009-03-13 13:10:00,76.615,76.67,76.615,76.64,330600000.0
2009-03-13 13:11:00,76.645,76.645,76.605,76.605,145400000.0
2009-03-13 13:12:00,76.605,76.635,76.605,76.61,145400000.0
2009-03-13 13:13:00,76.61,76.635,76.61,76.63,272600000.0
2009-03-13 13:14:00,76.63,76.65,76.615,76.65,137400000.0
2009-03-13 13:15:00,76.65,76.66,76.6,76.615,348400000.0
2009-03-13 13:16:00,76.615,76.64,76.6,76.61,159200000.0
2009-03-13 13:17:00,76.61,76.63,76.58,76.595,243400000.0
2009-03-13 13:18:00,76.595,76.64,76.595,76.615,150800000.0
2009-03-13 13:19:00,76.615,76.65,76.615,76.645,222800000.0
2009-03-13 13:20:00,76.65,76.705,76.635,76.7,216200000.0
2009-03-13 13:21:00,76.71,76.71,76.665,76.695,237400000.0
2009-03-13 13:22:00,76.695,76.7,76.66,76.695,209000000.0
2009-03-13 13:23:00,76.695,76.7,76.675,76.69,166200000.0
2009-03-13 13:24:00,76.69,76.715,76.675,76.69,136000000.0
2009-03-13 13:25:00,76.685,76.715,76.675,76.705,104400000.0
2009-03-13 13:26:00,76.705,76.72,76.695,76.715,80200000.0
2009-03-13 13:27:00,76.715,76.73,76.665,76.665,198000000.0
2009-03-13 13:28:00,76.665,76.68,76.63,76.64,183800000.0
2009-03-13 13:29:00,76.645,76.66,76.635,76.655,125200000.0
2009-03-13 13:30:00,76.655,76.655,76.615,76.63,137000000.0
2009-03-13 13:31:00,76.635,76.64,76.51,76.51,314000000.0
2009-03-13 13:32:00,76.51,76.515,76.425,76.435,212400000.0
2009-03-13 13:33:00,76.435,76.46,76.395,76.455,281400000.0
2009-03-13 13:34:00,76.455,76.495,76.455,76.485,122600000.0
2009-03-13 13:35:00,76.495,76.555,76.495,76.555,209200000.0
2009-03-13 13:36:00,76.555,76.56,76.53,76.555,171200000.0
2009-03-13 13:37:00,76.57,76.58,76.405,76.44,291400000.0
2009-03-13 13:38:00,76.435,76.49,76.435,76.49,173600000.0
2009-03-13 13:39:00,76.49,76.505,76.435,76.45,296600000.0
2009-03-13 13:40:00,76.45,76.48,76.42,76.42,213600000.0
2009-03-13 13:41:00,76.415,76.44,76.38,76.415,248600000.0
2009-03-13 13:42:00,76.42,76.42,76.39,76.415,192000000.0
2009-03-13 13:43:00,76.42,76.47,76.42,76.445,290600000.0
2009-03-13 13:44:00,76.445,76.47,76.44,76.45,201000000.0
2009-03-13 13:45:00,76.45,76.53,76.45,76.51,321400000.0
2009-03-13 13:46:00,76.515,76.545,76.505,76.54,291800000.0
2009-03-13 13:47:00,76.54,76.54,76.515,76.52,200200000.0
2009-03-13 13:48:00,76.52,76.555,76.5,76.53,313600000.0
2009-03-13 13:49:00,76.535,76.59,76.52,76.575,176000000.0
2009-03-13 13:50:00,76.575,76.585,76.565,76.58,79600000.0
2009-03-13 13:51:00,76.585,76.6,76.57,76.57,128800000.0
2009-03-13 13:52:00,76.56,76.59,76.515,76.53,219799999.0
2009-03-13 13:53:00,76.53,76.535,76.485,76.5,101000000.0
2009-03-13 13:54:00,76.48,76.49,76.46,76.48,189400001.0
2009-03-13 13:55:00,76.48,76.52,76.47,76.515,196400000.0
2009-03-13 13:56:00,76.515,76.54,76.49,76.535,253400000.0
2009-03-13 13:57:00,76.535,76.55,76.535,76.55,29600000.0
2009-03-13 13:58:00,76.55,76.575,76.54,76.575,141200000.0
2009-03-13 13:59:00,76.59,76.595,76.56,76.56,49600000.0
2009-03-13 14:00:00,76.57,76.58,76.535,76.545,195800000.0
2009-03-13 14:01:00,76.55,76.615,76.545,76.575,289600000.0
2009-03-13 14:02:00,76.57,76.58,76.56,76.575,205400000.0
2009-03-13 14:03:00,76.575,76.58,76.565,76.575,100600000.0
2009-03-13 14:04:00,76.58,76.635,76.575,76.615,143200000.0
2009-03-13 14:05:00,76.62,76.63,76.615,76.625,83600000.0
2009-03-13 14:06:00,76.615,76.68,76.615,76.635,221400000.0
2009-03-13 14:07:00,76.65,76.65,76.63,76.635,161200000.0
2009-03-13 14:08:00,76.64,76.735,76.64,76.725,197600000.0
2009-03-13 14:09:00,76.725,76.73,76.705,76.705,166800000.0
2009-03-13 14:10:00,76.705,76.715,76.66,76.675,216800000.0
2009-03-13 14:11:00,76.675,76.68,76.66,76.66,156400000.0
2009-03-13 14:12:00,76.66,76.67,76.65,76.66,108800000.0
2009-03-13 14:13:00,76.66,76.68,76.66,76.665,85000000.0
2009-03-13 14:14:00,76.66,76.66,76.635,76.645,77800000.0
2009-03-13 14:15:00,76.645,76.66,76.64,76.655,73800000.0
2009-03-13 14:16:00,76.65,76.67,76.65,76.67,119400000.0
2009-03-13 14:17:00,76.66,76.67,76.65,76.66,172800000.0
2009-03-13 14:18:00,76.66,76.67,76.66,76.66,172400000.0
2009-03-13 14:19:00,76.67,76.67,76.64,76.67,84400000.0
2009-03-13 14:20:00,76.67,76.67,76.62,76.64,200800000.0
2009-03-13 14:21:00,76.63,76.73,76.63,76.71,339400000.0
2009-03-13 14:22:00,76.71,76.76,76.67,76.74,260400000.0
2009-03-13 14:23:00,76.72,76.79,76.72,76.78,205800000.0
2009-03-13 14:24:00,76.78,76.89,76.77,76.89,395800000.0
2009-03-13 14:25:00,76.87,77.01,76.86,76.98,398800000.0
2009-03-13 14:26:00,76.96,76.97,76.91,76.91,308600000.0
2009-03-13 14:27:00,76.91,77.0,76.91,76.995,269800000.0
2009-03-13 14:28:00,77.0,77.02,76.92,76.935,395400000.0
2009-03-13 14:29:00,76.935,76.985,76.935,76.955,182000000.0
2009-03-13 14:30:00,76.95,77.07,76.95,77.055,307000000.0
2009-03-13 14:31:00,77.07,77.07,77.0,77.005,201200000.0
2009-03-13 14:32:00,77.02,77.02,76.99,76.995,197600000.0
2009-03-13 14:33:00,76.995,77.01,76.98,77.0,389400000.0
2009-03-13 14:34:00,76.98,77.045,76.98,77.045,231000000.0
2009-03-13 14:35:00,77.05,77.29,77.045,77.2,469400000.0
2009-03-13 14:36:00,77.205,77.22,77.19,77.205,343200000.0
2009-03-13 14:37:00,77.215,77.25,77.2,77.25,266000000.0
2009-03-13 14:38:00,77.24,77.34,77.24,77.315,339600000.0
2009-03-13 14:39:00,77.315,77.36,77.315,77.34,284000000.0
2009-03-13 14:40:00,77.32,77.43,77.32,77.39,436200000.0
2009-03-13 14:41:00,77.39,77.42,77.37,77.41,424400000.0
2009-03-13 14:42:00,77.41,77.51,77.41,77.5,432200000.0
2009-03-13 14:43:00,77.5,77.555,77.49,77.555,356800000.0
2009-03-13 14:44:00,77.555,77.625,77.54,77.55,468600000.0
2009-03-13 14:45:00,77.55,77.57,77.36,77.375,370400000.0
2009-03-13 14:46:00,77.375,77.42,77.36,77.4,429600000.0
2009-03-13 14:47:00,77.39,77.48,77.39,77.48,307600000.0
2009-03-13 14:48:00,77.455,77.46,77.39,77.41,270600000.0
2009-03-13 14:49:00,77.41,77.41,77.34,77.35,224600000.0
2009-03-13 14:50:00,77.36,77.36,77.26,77.26,310000000.0
2009-03-13 14:51:00,77.26,77.28,77.24,77.27,343600000.0
2009-03-13 14:52:00,77.27,77.38,77.265,77.375,429000000.0
2009-03-13 14:53:00,77.37,77.495,77.37,77.47,389200000.0
2009-03-13 14:54:00,77.48,77.48,77.36,77.375,466400000.0
2009-03-13 14:55:00,77.39,77.39,77.24,77.3,401100000.0
2009-03-13 14:56:00,77.3,77.36,77.3,77.35,342400000.0
2009-03-13 14:57:00,77.35,77.36,77.31,77.36,237600000.0
2009-03-13 14:58:00,77.36,77.36,77.25,77.28,261600000.0
2009-03-13 14:59:00,77.27,77.33,77.27,77.3,297200000.0
2009-03-13 15:00:00,77.3,77.35,77.27,77.34,227400000.0
2009-03-13 15:01:00,77.34,77.41,77.325,77.4,213200000.0
2009-03-13 15:02:00,77.39,77.44,77.38,77.43,314400000.0
2009-03-13 15:03:00,77.42,77.42,77.36,77.4,332800000.0
2009-03-13 15:04:00,77.4,77.41,77.33,77.38,373600000.0
2009-03-13 15:05:00,77.37,77.4,77.35,77.39,245000000.0
2009-03-13 15:06:00,77.39,77.44,77.39,77.41,428200000.0
2009-03-13 15:07:00,77.41,77.42,77.345,77.385,238000000.0
2009-03-13 15:08:00,77.39,77.39,77.36,77.38,152000000.0
2009-03-13 15:09:00,77.38,77.41,77.36,77.39,292800000.0
2009-03-13 15:10:00,77.39,77.425,77.38,77.385,312400000.0
2009-03-13 15:11:00,77.385,77.4,77.36,77.37,104800000.0
2009-03-13 15:12:00,77.37,77.37,77.35,77.35,202000000.0
2009-03-13 15:13:00,77.35,77.36,77.34,77.34,20400000.0
2009-03-13 15:14:00,77.34,77.35,77.32,77.33,206600000.0
2009-03-13 15:15:00,77.33,77.38,77.33,77.375,233600000.0
2009-03-13 15:16:00,77.38,77.38,77.335,77.335,176800000.0
2009-03-13 15:17:00,77.34,77.355,77.33,77.35,116000000.0
2009-03-13 15:18:00,77.36,77.375,77.35,77.355,138600000.0
2009-03-13 15:19:00,77.355,77.38,77.35,77.365,288400000.0
2009-03-13 15:20:00,77.365,77.385,77.36,77.38,228600000.0
2009-03-13 15:21:00,77.39,77.445,77.39,77.44,283600000.0
2009-03-13 15:22:00,77.42,77.43,77.4,77.4,233600000.0
2009-03-13 15:23:00,77.385,77.39,77.34,77.345,148600000.0
2009-03-13 15:24:00,77.34,77.37,77.34,77.355,208400000.0
2009-03-13 15:25:00,77.355,77.36,77.275,77.29,396200000.0
2009-03-13 15:26:00,77.3,77.31,77.285,77.285,218200000.0
2009-03-13 15:27:00,77.285,77.32,77.28,77.31,211400000.0
2009-03-13 15:28:00,77.31,77.37,77.305,77.34,245800000.0
2009-03-13 15:29:00,77.33,77.37,77.33,77.37,328600000.0
2009-03-13 15:30:00,77.37,77.375,77.33,77.35,272800000.0
2009-03-13 15:31:00,77.35,77.42,77.305,77.315,433000000.0
2009-03-13 15:32:00,77.325,77.35,77.295,77.34,351600000.0
2009-03-13 15:33:00,77.36,77.38,77.34,77.35,304600000.0
2009-03-13 15:34:00,77.36,77.36,77.32,77.33,228000000.0
2009-03-13 15:35:00,77.325,77.45,77.325,77.43,418800000.0
2009-03-13 15:36:00,77.43,77.46,77.38,77.41,409800000.0
2009-03-13 15:37:00,77.39,77.41,77.38,77.39,243000000.0
2009-03-13 15:38:00,77.395,77.41,77.375,77.375,63200000.0
2009-03-13 15:39:00,77.37,77.4,77.37,77.4,241200000.0
2009-03-13 15:40:00,77.4,77.45,77.39,77.42,210400000.0
2009-03-13 15:41:00,77.42,77.51,77.42,77.51,295600000.0
2009-03-13 15:42:00,77.51,77.52,77.4,77.4,403000000.0
2009-03-13 15:43:00,77.405,77.41,77.305,77.39,465800000.0
2009-03-13 15:44:00,77.39,77.41,77.325,77.335,352400000.0
2009-03-13 15:45:00,77.335,77.375,77.325,77.33,304800000.0
2009-03-13 15:46:00,77.335,77.415,77.335,77.395,398400000.0
2009-03-13 15:47:00,77.395,77.4,77.35,77.355,354400000.0
2009-03-13 15:48:00,77.355,77.37,77.335,77.345,251200000.0
2009-03-13 15:49:00,77.365,77.38,77.36,77.37,217000000.0
2009-03-13 15:50:00,77.37,77.375,77.36,77.36,96200000.0
2009-03-13 15:51:00,77.37,77.37,77.35,77.355,187400000.0
2009-03-13 15:52:00,77.355,77.37,77.35,77.36,122000000.0
2009-03-13 15:53:00,77.36,77.36,77.32,77.35,254200000.0
2009-03-13 15:54:00,77.35,77.375,77.34,77.36,188200000.0
2009-03-13 15:55:00,77.36,77.39,77.335,77.355,234000000.0
2009-03-13 15:56:00,77.365,77.4,77.34,77.34,375200000.0
2009-03-13 15:57:00,77.35,77.36,77.33,77.34,163600000.0
2009-03-13 15:58:00,77.34,77.36,77.3,77.32,309000000.0
2009-03-13 15:59:00,77.32,77.415,77.32,77.415,328000000.0
2009-03-13 16:00:00,77.43,77.57,77.43,77.53,314800000.0
2009-03-13 16:01:00,77.54,77.57,77.49,77.52,243600000.0
2009-03-13 16:02:00,77.52,77.54,77.5,77.53,288000000.0
2009-03-13 16:03:00,77.53,77.57,77.49,77.53,310200000.0
2009-03-13 16:04:00,77.535,77.59,77.535,77.57,354200000.0
2009-03-13 16:05:00,77.57,77.61,77.57,77.59,109200000.0
2009-03-13 16:06:00,77.595,77.665,77.595,77.65,367800000.0
2009-03-13 16:07:00,77.635,77.65,77.6,77.61,318000000.0
2009-03-13 16:08:00,77.6,77.73,77.6,77.71,377800000.0
2009-03-13 16:09:00,77.73,77.77,77.72,77.76,324800000.0
2009-03-13 16:10:00,77.76,77.8,77.74,77.775,393600000.0
2009-03-13 16:11:00,77.775,77.79,77.745,77.77,391400000.0
2009-03-13 16:12:00,77.77,77.815,77.75,77.815,211600000.0
2009-03-13 16:13:00,77.815,77.85,77.77,77.825,391400000.0
2009-03-13 16:14:00,77.825,77.875,77.77,77.86,481600000.0
2009-03-13 16:15:00,77.86,77.89,77.84,77.88,270800000.0
2009-03-13 16:16:00,77.875,77.88,77.83,77.835,322800000.0
2009-03-13 16:17:00,77.83,77.86,77.815,77.845,387200000.0
2009-03-13 16:18:00,77.845,77.86,77.76,77.78,382600000.0
2009-03-13 16:19:00,77.775,77.81,77.77,77.785,358000000.0
2009-03-13 16:20:00,77.79,77.79,77.71,77.72,354400000.0
2009-03-13 16:21:00,77.73,77.735,77.66,77.67,312400000.0
2009-03-13 16:22:00,77.68,77.725,77.67,77.71,388800000.0
2009-03-13 16:23:00,77.71,77.74,77.67,77.68,198800000.0
2009-03-13 16:24:00,77.68,77.68,77.59,77.63,357000000.0
2009-03-13 16:25:00,77.63,77.645,77.53,77.54,222600000.0
2009-03-13 16:26:00,77.54,77.595,77.535,77.59,156800000.0
2009-03-13 16:27:00,77.58,77.64,77.565,77.575,402600000.0
2009-03-13 16:28:00,77.575,77.59,77.56,77.56,259400000.0
2009-03-13 16:29:00,77.56,77.6,77.54,77.585,285000000.0
2009-03-13 16:30:00,77.585,77.585,77.485,77.485,240000000.0
2009-03-13 16:31:00,77.485,77.49,77.37,77.37,347000000.0
2009-03-13 16:32:00,77.37,77.39,77.35,77.385,291200000.0
2009-03-13 16:33:00,77.39,77.44,77.39,77.415,379400000.0
2009-03-13 16:34:00,77.425,77.47,77.415,77.455,325000000.0
2009-03-13 16:35:00,77.46,77.49,77.435,77.46,314000000.0
2009-03-13 16:36:00,77.465,77.48,77.44,77.48,352400000.0
2009-03-13 16:37:00,77.475,77.5,77.465,77.5,211800000.0
2009-03-13 16:38:00,77.5,77.5,77.255,77.415,289000000.0
2009-03-13 16:39:00,77.42,77.455,77.42,77.45,301600000.0
2009-03-13 16:40:00,77.45,77.49,77.445,77.49,210600000.0
2009-03-13 16:41:00,77.495,77.53,77.485,77.52,200400000.0
2009-03-13 16:42:00,77.515,77.555,77.51,77.55,235400000.0
2009-03-13 16:43:00,77.55,77.62,77.53,77.565,280200000.0
2009-03-13 16:44:00,77.565,77.615,77.53,77.55,383000000.0
2009-03-13 16:45:00,77.555,77.62,77.555,77.61,315800000.0
2009-03-13 16:46:00,77.605,77.635,77.59,77.6,195200000.0
2009-03-13 16:47:00,77.605,77.605,77.57,77.59,168000000.0
2009-03-13 16:48:00,77.58,77.58,77.535,77.54,257800000.0
2009-03-13 16:49:00,77.535,77.55,77.52,77.545,203600000.0
2009-03-13 16:50:00,77.55,77.59,77.54,77.57,254600000.0
2009-03-13 16:51:00,77.57,77.59,77.55,77.575,192400000.0
2009-03-13 16:52:00,77.575,77.585,77.515,77.525,217200000.0
2009-03-13 16:53:00,77.525,77.53,77.49,77.525,160800000.0
2009-03-13 16:54:00,77.525,77.525,77.51,77.525,155800000.0
2009-03-13 16:55:00,77.53,77.57,77.53,77.55,244600000.0
2009-03-13 16:56:00,77.56,77.57,77.53,77.57,186400000.0
2009-03-13 16:57:00,77.57,77.57,77.52,77.535,297200000.0
2009-03-13 16:58:00,77.53,77.54,77.52,77.54,152000000.0
2009-03-13 16:59:00,77.54,77.54,77.425,77.425,290800000.0
2009-03-13 17:00:00,77.43,77.49,77.43,77.46,238800000.0
2009-03-13 17:01:00,77.46,77.48,77.44,77.455,226000000.0
2009-03-13 17:02:00,77.455,77.49,77.445,77.46,334600000.0
2009-03-13 17:03:00,77.46,77.46,77.37,77.38,393000000.0
2009-03-13 17:04:00,77.37,77.4,77.355,77.365,106800000.0
2009-03-13 17:05:00,77.365,77.41,77.325,77.37,296600000.0
2009-03-13 17:06:00,77.37,77.37,77.28,77.295,298600000.0
2009-03-13 17:07:00,77.295,77.295,77.17,77.265,386200000.0
2009-03-13 17:08:00,77.27,77.27,77.185,77.19,274600000.0
2009-03-13 17:09:00,77.195,77.235,77.195,77.22,270200000.0
2009-03-13 17:10:00,77.225,77.23,77.05,77.07,388400000.0
2009-03-13 17:11:00,77.05,77.06,76.95,76.96,406800000.0
2009-03-13 17:12:00,76.96,77.015,76.95,77.005,254400000.0
2009-03-13 17:13:00,77.005,77.17,76.995,77.14,337400000.0
2009-03-13 17:14:00,77.14,77.145,77.1,77.115,212800000.0
2009-03-13 17:15:00,77.115,77.13,77.085,77.105,167200000.0
2009-03-13 17:16:00,77.1,77.15,77.085,77.09,217200000.0
2009-03-13 17:17:00,77.085,77.105,77.07,77.1,150600000.0
2009-03-13 17:18:00,77.1,77.105,77.07,77.085,160800000.0
2009-03-13 17:19:00,77.08,77.11,77.06,77.07,241000000.0
2009-03-13 17:20:00,77.07,77.08,77.015,77.02,287400000.0
2009-03-13 17:21:00,77.025,77.03,76.945,76.95,340600000.0
2009-03-13 17:22:00,76.95,77.01,76.95,76.95,339600000.0
2009-03-13 17:23:00,76.955,77.01,76.95,76.96,365200000.0
2009-03-13 17:24:00,76.95,76.985,76.94,76.955,253400000.0
2009-03-13 17:25:00,76.96,77.04,76.96,77.03,263900000.0
2009-03-13 17:26:00,77.04,77.04,77.005,77.025,184600000.0
2009-03-13 17:27:00,77.025,77.11,77.02,77.105,231800000.0
2009-03-13 17:28:00,77.1,77.11,77.045,77.045,380200000.0
2009-03-13 17:29:00,77.05,77.12,77.05,77.09,402200000.0
2009-03-13 17:30:00,77.075,77.085,77.01,77.02,359200000.0
2009-03-13 17:31:00,77.01,77.06,76.96,77.03,259600000.0
2009-03-13 17:32:00,77.03,77.04,76.95,76.95,198000000.0
2009-03-13 17:33:00,76.96,76.965,76.9,76.9,227600000.0
2009-03-13 17:34:00,76.895,76.945,76.885,76.945,211200000.0
2009-03-13 17:35:00,76.955,76.97,76.94,76.94,236800000.0
2009-03-13 17:36:00,76.94,76.94,76.87,76.885,241200000.0
2009-03-13 17:37:00,76.885,76.885,76.825,76.88,417600000.0
2009-03-13 17:38:00,76.88,76.96,76.86,76.945,291200000.0
2009-03-13 17:39:00,76.945,77.0,76.895,76.895,365400000.0
2009-03-13 17:40:00,76.895,76.895,76.87,76.87,231000000.0
2009-03-13 17:41:00,76.875,76.92,76.87,76.905,185000000.0
2009-03-13 17:42:00,76.9,76.925,76.875,76.92,273200000.0
2009-03-13 17:43:00,76.92,76.985,76.92,76.94,197200000.0
2009-03-13 17:44:00,76.945,77.0,76.895,76.895,276100000.0
2009-03-13 17:45:00,76.895,76.91,76.85,76.865,261200000.0
2009-03-13 17:46:00,76.865,76.92,76.85,76.86,301000000.0
2009-03-13 17:47:00,76.86,76.895,76.85,76.87,150000000.0
2009-03-13 17:48:00,76.86,76.955,76.86,76.955,202400000.0
2009-03-13 17:49:00,76.965,76.965,76.87,76.88,260200000.0
2009-03-13 17:50:00,76.88,76.895,76.86,76.88,318800000.0
2009-03-13 17:51:00,76.885,76.905,76.875,76.89,200200000.0
2009-03-13 17:52:00,76.885,76.91,76.88,76.895,242600000.0
2009-03-13 17:53:00,76.885,76.895,76.775,76.79,256600000.0
2009-03-13 17:54:00,76.79,76.835,76.79,76.815,260800000.0
2009-03-13 17:55:00,76.81,76.83,76.81,76.83,175200000.0
2009-03-13 17:56:00,76.83,76.86,76.825,76.86,207200000.0
2009-03-13 17:57:00,76.86,76.91,76.85,76.9,275600000.0
2009-03-13 17:58:00,76.9,76.935,76.89,76.905,345000000.0
2009-03-13 17:59:00,76.905,76.92,76.83,76.855,443200000.0
2009-03-13 18:00:00,76.86,76.975,76.855,76.965,260800000.0
2009-03-13 18:01:00,76.965,77.06,76.955,77.035,347600000.0
2009-03-13 18:02:00,77.03,77.065,77.005,77.05,306400000.0
2009-03-13 18:03:00,77.055,77.07,77.025,77.055,232800000.0
2009-03-13 18:04:00,77.05,77.07,77.04,77.045,144000000.0
2009-03-13 18:05:00,77.05,77.05,76.975,76.975,150400000.0
2009-03-13 18:06:00,76.97,76.98,76.95,76.98,160400000.0
2009-03-13 18:07:00,76.98,77.04,76.96,76.97,355000000.0
2009-03-13 18:08:00,76.98,77.01,76.915,76.98,264200000.0
2009-03-13 18:09:00,76.995,77.07,76.98,77.06,230600000.0
2009-03-13 18:10:00,77.06,77.06,77.01,77.035,218800000.0
2009-03-13 18:11:00,77.03,77.06,77.02,77.03,159600000.0
2009-03-13 18:12:00,77.03,77.03,76.98,76.99,324800000.0
2009-03-13 18:13:00,76.995,77.02,76.905,76.905,334400000.0
2009-03-13 18:14:00,76.91,76.96,76.905,76.955,223200000.0
2009-03-13 18:15:00,76.955,76.97,76.95,76.955,180400000.0
2009-03-13 18:16:00,76.95,76.96,76.94,76.955,164200000.0
2009-03-13 18:17:00,76.955,76.955,76.915,76.93,213800000.0
2009-03-13 18:18:00,76.93,76.955,76.9,76.915,253200000.0
2009-03-13 18:19:00,76.905,76.92,76.88,76.905,125200000.0
2009-03-13 18:20:00,76.905,76.915,76.875,76.885,210600000.0
2009-03-13 18:21:00,76.885,76.9,76.875,76.885,245000000.0
2009-03-13 18:22:00,76.885,76.955,76.885,76.925,234400000.0
2009-03-13 18:23:00,76.915,76.935,76.91,76.925,119800000.0
2009-03-13 18:24:00,76.925,76.955,76.915,76.955,196800000.0
2009-03-13 18:25:00,76.955,77.035,76.955,77.0,301400000.0
2009-03-13 18:26:00,77.0,77.025,77.0,77.015,139600000.0
2009-03-13 18:27:00,77.015,77.03,77.01,77.025,151800000.0
2009-03-13 18:28:00,77.025,77.04,76.995,76.995,155400000.0
2009-03-13 18:29:00,76.995,77.0,76.985,77.0,49200000.0
2009-03-13 18:30:00,77.005,77.02,77.005,77.02,76200000.0
2009-03-13 18:31:00,77.025,77.05,77.025,77.045,79800000.0
2009-03-13 18:32:00,77.045,77.05,77.04,77.05,77600000.0
2009-03-13 18:33:00,77.05,77.05,77.015,77.025,114600000.0
2009-03-13 18:34:00,77.025,77.04,76.995,77.035,156400000.0
2009-03-13 18:35:00,77.06,77.115,77.055,77.095,260200000.0
2009-03-13 18:36:00,77.095,77.13,77.095,77.105,187400000.0
2009-03-13 18:37:00,77.105,77.105,77.035,77.065,190000000.0
2009-03-13 18:38:00,77.07,77.07,77.06,77.06,67400000.0
2009-03-13 18:39:00,77.06,77.07,77.055,77.06,84000000.0
2009-03-13 18:40:00,77.06,77.06,77.055,77.055,20600000.0
2009-03-13 18:41:00,77.055,77.09,77.055,77.09,28800000.0
2009-03-13 18:42:00,77.09,77.1,77.07,77.1,146400000.0
2009-03-13 18:43:00,77.095,77.095,77.04,77.05,168600000.0
2009-03-13 18:44:00,77.05,77.105,77.045,77.1,129800000.0
2009-03-13 18:45:00,77.1,77.11,77.08,77.105,147000000.0
2009-03-13 18:46:00,77.11,77.135,77.11,77.125,171200000.0
2009-03-13 18:47:00,77.125,77.15,77.125,77.15,127000000.0
2009-03-13 18:48:00,77.145,77.16,77.06,77.095,302600000.0
2009-03-13 18:49:00,77.095,77.095,77.05,77.075,235600000.0
2009-03-13 18:50:00,77.08,77.09,77.04,77.06,215400000.0
2009-03-13 18:51:00,77.07,77.07,77.0,77.0,174000000.0
2009-03-13 18:52:00,77.0,77.02,76.955,76.955,112600000.0
2009-03-13 18:53:00,76.96,77.04,76.96,76.975,203600000.0
2009-03-13 18:54:00,76.975,76.985,76.94,76.95,128600000.0
2009-03-13 18:55:00,76.94,76.96,76.915,76.92,116800000.0
2009-03-13 18:56:00,76.94,76.95,76.925,76.94,117800000.0
2009-03-13 18:57:00,76.93,76.965,76.93,76.96,115800000.0
2009-03-13 18:58:00,76.96,76.97,76.92,76.92,163200000.0
2009-03-13 18:59:00,76.92,76.95,76.9,76.9,253000002.0
2009-03-13 19:00:00,76.9,76.93,76.9,76.905,327200000.0
2009-03-13 19:01:00,76.91,76.945,76.9,76.945,159000000.0
2009-03-13 19:02:00,76.94,76.99,76.94,76.975,126000000.0
2009-03-13 19:03:00,76.975,77.0,76.965,76.99,137000000.0
2009-03-13 19:04:00,76.99,77.03,76.99,77.005,201600000.0
2009-03-13 19:05:00,77.005,77.015,76.985,76.99,156400000.0
2009-03-13 19:06:00,76.99,77.03,76.96,76.96,137400000.0
2009-03-13 19:07:00,76.96,76.96,76.94,76.95,76800000.0
2009-03-13 19:08:00,76.95,76.955,76.925,76.925,70000000.0
2009-03-13 19:09:00,76.925,76.945,76.925,76.93,71200000.0
2009-03-13 19:10:00,76.945,76.945,76.925,76.93,130000000.0
2009-03-13 19:11:00,76.935,76.935,76.925,76.93,34200000.0
2009-03-13 19:12:00,76.93,76.93,76.925,76.925,67000000.0
2009-03-13 19:13:00,76.925,77.055,76.92,77.055,222400000.0
2009-03-13 19:14:00,77.055,77.06,77.0,77.0,240200000.0
2009-03-13 19:15:00,77.01,77.01,76.96,76.995,139800000.0
2009-03-13 19:16:00,77.0,77.01,76.92,76.925,125400000.0
2009-03-13 19:17:00,76.92,76.94,76.9,76.9,156600000.0
2009-03-13 19:18:00,76.9,76.96,76.895,76.94,141600000.0
2009-03-13 19:19:00,76.94,76.95,76.91,76.915,141000000.0
2009-03-13 19:20:00,76.915,76.915,76.9,76.91,75400000.0
2009-03-13 19:21:00,76.905,76.92,76.865,76.875,144000000.0
2009-03-13 19:22:00,76.875,76.875,76.805,76.815,123600000.0
2009-03-13 19:23:00,76.815,76.83,76.81,76.815,105200000.0
2009-03-13 19:24:00,76.82,76.895,76.81,76.885,238200000.0
2009-03-13 19:25:00,76.89,76.905,76.885,76.9,136600000.0
2009-03-13 19:26:00,76.9,76.915,76.895,76.91,121400000.0
2009-03-13 19:27:00,76.91,76.91,76.87,76.87,120000000.0
2009-03-13 19:28:00,76.875,76.89,76.86,76.87,136200000.0
2009-03-13 19:29:00,76.87,76.905,76.86,76.89,159200000.0
2009-03-13 19:30:00,76.9,76.91,76.885,76.89,200600000.0
2009-03-13 19:31:00,76.89,76.9,76.87,76.875,80400000.0
2009-03-13 19:32:00,76.875,76.92,76.875,76.905,166000000.0
2009-03-13 19:33:00,76.905,76.93,76.895,76.93,113400000.0
2009-03-13 19:34:00,76.93,76.95,76.92,76.94,123800000.0
2009-03-13 19:35:00,76.94,76.96,76.94,76.94,117000000.0
2009-03-13 19:36:00,76.94,76.96,76.94,76.955,72400000.0
2009-03-13 19:37:00,76.96,76.96,76.93,76.95,82400000.0
2009-03-13 19:38:00,76.95,76.95,76.89,76.89,140200000.0
2009-03-13 19:39:00,76.89,76.93,76.89,76.93,82800000.0
2009-03-13 19:40:00,76.93,76.93,76.9,76.905,18000000.0
2009-03-13 19:41:00,76.905,76.92,76.905,76.92,110800000.0
2009-03-13 19:42:00,76.92,76.93,76.92,76.93,29200000.0
2009-03-13 19:43:00,76.93,76.935,76.925,76.93,37400000.0
2009-03-13 19:44:00,76.94,76.96,76.93,76.95,75800000.0
2009-03-13 19:45:00,76.95,76.95,76.875,76.875,127000000.0
2009-03-13 19:46:00,76.885,76.9,76.885,76.885,48200000.0
2009-03-13 19:47:00,76.895,76.91,76.89,76.905,100200000.0
2009-03-13 19:48:00,76.905,76.915,76.875,76.88,126200000.0
2009-03-13 19:49:00,76.88,76.89,76.88,76.89,33400000.0
2009-03-13 19:50:00,76.9,76.91,76.885,76.91,74600000.0
2009-03-13 19:51:00,76.91,76.91,76.88,76.91,48400000.0
2009-03-13 19:52:00,76.895,76.9,76.89,76.9,20400000.0
2009-03-13 19:53:00,76.895,76.9,76.895,76.895,25200000.0
2009-03-13 19:54:00,76.895,76.91,76.88,76.885,149800000.0
2009-03-13 19:55:00,76.89,76.91,76.845,76.86,85000000.0
2009-03-13 19:56:00,76.865,76.895,76.86,76.885,125200000.0
2009-03-13 19:57:00,76.91,76.94,76.9,76.92,140400000.0
2009-03-13 19:58:00,76.92,76.93,76.9,76.93,154400000.0
2009-03-13 19:59:00,76.925,76.94,76.915,76.935,69400000.0
2009-03-13 20:00:00,76.935,76.935,76.925,76.925,34400000.0
2009-03-13 20:01:00,76.925,76.975,76.915,76.965,186200000.0
2009-03-13 20:02:00,76.965,76.98,76.945,76.955,64200000.0
2009-03-13 20:03:00,76.96,76.96,76.915,76.915,60000000.0
2009-03-13 20:04:00,76.91,76.92,76.89,76.89,91200000.0
2009-03-13 20:05:00,76.87,76.895,76.85,76.875,182400000.0
2009-03-13 20:06:00,76.865,76.92,76.865,76.915,161200000.0
2009-03-13 20:07:00,76.915,76.94,76.9,76.905,152800000.0
2009-03-13 20:08:00,76.915,76.93,76.905,76.925,59200000.0
2009-03-13 20:09:00,76.925,76.965,76.925,76.945,149800000.0
2009-03-13 20:10:00,76.945,76.975,76.945,76.945,97400000.0
2009-03-13 20:11:00,76.94,76.98,76.93,76.98,119800000.0
2009-03-13 20:12:00,76.985,76.985,76.95,76.96,98400000.0
2009-03-13 20:13:00,76.97,77.01,76.965,77.01,172600000.0
2009-03-13 20:14:00,77.015,77.025,76.91,76.91,245200000.0
2009-03-13 20:15:00,76.91,76.96,76.86,76.935,140600000.0
2009-03-13 20:16:00,76.94,76.94,76.85,76.85,106400000.0
2009-03-13 20:17:00,76.845,76.86,76.82,76.83,174800000.0
2009-03-13 20:18:00,76.83,76.87,76.825,76.845,135200000.0
2009-03-13 20:19:00,76.845,76.865,76.84,76.855,115200000.0
2009-03-13 20:20:00,76.85,76.86,76.845,76.845,63800000.0
2009-03-13 20:21:00,76.845,76.895,76.845,76.895,61000000.0
2009-03-13 20:22:00,76.895,76.9,76.815,76.87,217600000.0
2009-03-13 20:23:00,76.865,76.87,76.85,76.855,64000000.0
2009-03-13 20:24:00,76.85,76.855,76.835,76.84,103800000.0
2009-03-13 20:25:00,76.845,76.86,76.835,76.835,129000000.0
2009-03-13 20:26:00,76.835,76.84,76.815,76.84,65600000.0
2009-03-13 20:27:00,76.835,76.855,76.83,76.845,79800000.0
2009-03-13 20:28:00,76.84,76.87,76.82,76.82,152200000.0
2009-03-13 20:29:00,76.82,76.83,76.755,76.76,213200000.0
2009-03-13 20:30:00,76.765,76.805,76.74,76.795,248200000.0
2009-03-13 20:31:00,76.785,76.8,76.77,76.8,137000000.0
2009-03-13 20:32:00,76.805,76.85,76.805,76.835,195200000.0
2009-03-13 20:33:00,76.835,76.84,76.805,76.81,79000000.0
2009-03-13 20:34:00,76.81,76.855,76.805,76.83,149800000.0
2009-03-13 20:35:00,76.835,76.835,76.825,76.825,80400000.0
2009-03-13 20:36:00,76.825,76.84,76.825,76.84,48200000.0
2009-03-13 20:37:00,76.855,76.89,76.855,76.87,158600000.0
2009-03-13 20:38:00,76.865,76.87,76.82,76.85,152400000.0
2009-03-13 20:39:00,76.84,76.85,76.79,76.79,154000000.0
2009-03-13 20:40:00,76.795,76.82,76.78,76.815,176600000.0
2009-03-13 20:41:00,76.815,76.82,76.8,76.815,58000000.0
2009-03-13 20:42:00,76.815,76.82,76.78,76.78,77600000.0
2009-03-13 20:43:00,76.79,76.81,76.77,76.79,60400000.0
2009-03-13 20:44:00,76.795,76.81,76.755,76.77,117600000.0
2009-03-13 20:45:00,76.77,76.8,76.77,76.795,37800000.0
2009-03-13 20:46:00,76.79,76.85,76.79,76.82,131200000.0
2009-03-13 20:47:00,76.81,76.83,76.8,76.815,114200000.0
2009-03-13 20:48:00,76.815,76.91,76.815,76.89,114000000.0
2009-03-13 20:49:00,76.89,76.9,76.87,76.88,150400000.0
2009-03-13 20:50:00,76.88,76.92,76.88,76.895,141800000.0
2009-03-13 20:51:00,76.895,76.93,76.895,76.91,91000000.0
2009-03-13 20:52:00,76.92,76.93,76.905,76.93,76000000.0
2009-03-13 20:53:00,76.935,76.96,76.93,76.95,134000000.0
2009-03-13 20:54:00,76.955,76.99,76.955,76.96,111800000.0
2009-03-13 20:55:00,76.96,76.97,76.94,76.94,136800000.0
2009-03-13 20:56:00,76.94,76.95,76.93,76.945,132800000.0
2009-03-13 20:57:00,76.945,76.95,76.9,76.93,120800000.0
2009-03-13 20:58:00,76.94,76.94,76.895,76.915,109200000.0
2009-03-13 20:59:00,76.925,76.925,76.87,76.87,248600000.0
2009-03-13 21:00:00,76.865,76.89,76.865,76.875,108600000.0
2009-03-13 21:01:00,76.875,76.89,76.865,76.875,85600000.0
2009-03-13 21:02:00,76.875,76.9,76.875,76.89,131200000.0
2009-03-13 21:03:00,76.905,76.905,76.89,76.9,44600000.0
2009-03-13 21:04:00,76.9,76.905,76.9,76.9,14800000.0
2009-03-13 21:05:00,76.9,76.91,76.885,76.885,67400000.0
2009-03-13 21:06:00,76.885,76.89,76.86,76.87,79000000.0
2009-03-13 21:07:00,76.87,76.87,76.84,76.845,56000000.0
2009-03-13 21:08:00,76.845,76.86,76.82,76.86,88200000.0
2009-03-13 21:09:00,76.855,76.86,76.79,76.81,122800000.0
2009-03-13 21:10:00,76.82,76.82,76.795,76.795,101600000.0
2009-03-13 21:11:00,76.81,76.845,76.8,76.84,105200000.0
2009-03-13 21:12:00,76.845,76.85,76.835,76.84,42000000.0
2009-03-13 21:13:00,76.85,76.85,76.78,76.795,158600000.0
2009-03-13 21:14:00,76.795,76.81,76.785,76.785,76600000.0
2009-03-13 21:15:00,76.76,76.78,76.75,76.77,129600000.0
2009-03-13 21:16:00,76.775,76.81,76.77,76.785,66400000.0
2009-03-13 21:17:00,76.785,76.82,76.78,76.81,192400000.0
2009-03-13 21:18:00,76.815,76.85,76.8,76.84,232200000.0
2009-03-13 21:19:00,76.84,76.87,76.835,76.87,116800000.0
2009-03-13 21:20:00,76.87,76.87,76.86,76.86,63200000.0
2009-03-13 21:21:00,76.86,76.87,76.85,76.87,215600000.0
2009-03-13 21:22:00,76.875,76.9,76.87,76.885,122200000.0
2009-03-13 21:23:00,76.89,76.9,76.89,76.89,13400000.0
2009-03-13 21:24:00,76.89,76.93,76.89,76.92,93200000.0
2009-03-13 21:25:00,76.92,76.95,76.9,76.94,118400000.0
2009-03-13 21:26:00,76.94,76.96,76.94,76.95,84400000.0
2009-03-13 21:27:00,76.95,76.97,76.945,76.965,91000000.0
2009-03-13 21:28:00,76.965,76.97,76.93,76.94,100200000.0
2009-03-13 21:29:00,76.95,76.95,76.93,76.94,27200000.0
2009-03-13 21:30:00,76.935,76.95,76.93,76.935,87200000.0
2009-03-13 21:31:00,76.935,76.95,76.93,76.945,54800000.0
2009-03-13 21:32:00,76.955,76.975,76.93,76.975,149200000.0
2009-03-13 21:33:00,76.98,76.99,76.97,76.98,65200000.0
2009-03-13 21:34:00,76.975,76.985,76.96,76.96,97600000.0
2009-03-13 21:35:00,76.96,76.99,76.96,76.97,175000000.0
2009-03-13 21:36:00,76.96,76.97,76.96,76.96,49600000.0
2009-03-13 21:37:00,76.96,76.975,76.94,76.95,71000000.0
2009-03-13 21:38:00,76.94,76.96,76.94,76.96,43000000.0
2009-03-13 21:39:00,76.96,76.965,76.96,76.96,34400000.0
2009-03-13 21:40:00,76.96,76.97,76.94,76.955,100600000.0
2009-03-13 21:41:00,76.95,76.975,76.95,76.975,38200000.0
2009-03-13 21:42:00,76.975,77.0,76.97,76.98,105800000.0
2009-03-13 21:43:00,76.99,77.0,76.975,76.975,78200000.0
2009-03-13 21:44:00,76.975,77.01,76.975,76.99,94800000.0
2009-03-13 21:45:00,77.01,77.01,76.98,77.0,53000000.0
2009-03-13 21:46:00,76.995,76.995,76.92,76.925,170400000.0
2009-03-13 21:47:00,76.925,76.95,76.905,76.92,88400000.0
2009-03-13 21:48:00,76.92,76.94,76.915,76.92,153600000.0
2009-03-13 21:49:00,76.92,76.97,76.91,76.94,216000000.0
2009-03-13 21:50:00,76.96,76.99,76.935,76.99,75000000.0
2009-03-13 21:51:00,76.985,77.01,76.945,76.97,137000000.0
2009-03-13 21:52:00,76.97,77.0,76.95,76.97,60200000.0
2009-03-13 21:53:00,76.97,76.98,76.95,76.95,117200000.0
2009-03-13 21:54:00,76.95,77.01,76.95,77.01,121400000.0
2009-03-13 21:55:00,77.0,77.02,77.0,77.01,67600000.0
2009-03-13 21:56:00,77.005,77.03,77.005,77.02,113200000.0
2009-03-13 21:57:00,77.02,77.02,76.95,76.98,155800000.0
2009-03-13 21:58:00,76.98,76.985,76.96,76.98,79400000.0
2009-03-13 21:59:00,77.0,77.01,76.99,77.0,38200000.0
2009-03-13 22:00:00,77.01,77.05,76.99,77.04,124400000.0
2009-03-13 22:01:00,77.05,77.08,77.04,77.055,69600000.0
2009-03-13 22:02:00,77.07,77.07,77.055,77.055,3800000.0
2009-03-13 22:03:00,77.055,77.08,77.05,77.08,41000000.0
2009-03-13 22:04:00,77.07,77.09,77.06,77.075,67200000.0
2009-03-13 22:05:00,77.07,77.08,77.065,77.08,18000000.0
2009-03-13 22:06:00,77.08,77.08,76.965,77.03,94200000.0
2009-03-13 22:07:00,77.03,77.03,77.01,77.02,19400000.0
2009-03-13 22:08:00,77.02,77.05,77.02,77.035,71400000.0
2009-03-13 22:09:00,77.035,77.04,77.005,77.01,33600000.0
2009-03-13 22:10:00,77.02,77.045,77.015,77.03,112400000.0
2009-03-13 22:11:00,77.03,77.04,77.015,77.04,74000000.0
2009-03-13 22:12:00,77.035,77.045,77.035,77.035,17000000.0
2009-03-13 22:13:00,77.035,77.035,77.015,77.015,52000000.0
2009-03-13 22:14:00,77.015,77.02,76.995,76.995,43200000.0
2009-03-13 22:15:00,77.0,77.01,76.965,76.975,67200000.0
2009-03-13 22:16:00,76.99,77.0,76.985,76.995,49600000.0
2009-03-13 22:17:00,76.99,76.99,76.965,76.98,71000000.0
2009-03-13 22:18:00,76.965,76.975,76.95,76.965,81200000.0
2009-03-13 22:19:00,76.96,76.97,76.9,76.915,57000000.0
2009-03-13 22:20:00,76.925,76.95,76.925,76.94,25600000.0
2009-03-13 22:21:00,76.95,76.95,76.91,76.92,12600000.0
2009-03-13 22:22:00,76.92,76.95,76.895,76.94,65000000.0
2009-03-13 22:23:00,76.93,76.94,76.93,76.93,33400000.0
2009-03-13 22:24:00,76.94,76.94,76.925,76.94,13400000.0
2009-03-13 22:25:00,76.94,76.94,76.92,76.94,25800000.0
2009-03-13 22:26:00,76.94,76.94,76.92,76.93,16800000.0
2009-03-13 22:27:00,76.93,76.95,76.93,76.95,11600000.0
2009-03-13 22:28:00,76.95,76.95,76.94,76.94,19400000.0
2009-03-13 22:29:00,76.94,76.97,76.935,76.97,12800000.0
2009-03-13 22:30:00,76.97,76.98,76.97,76.98,8000000.0
2009-03-13 22:31:00,76.98,76.98,76.97,76.97,4000000.0
2009-03-13 22:32:00,76.97,76.98,76.96,76.98,24400000.0
2009-03-13 22:33:00,76.97,76.98,76.96,76.98,26400000.0
2009-03-13 22:34:00,76.98,77.02,76.96,77.005,49600000.0
2009-03-13 22:35:00,77.02,77.02,77.0,77.01,7000000.0
2009-03-13 22:36:00,77.02,77.07,77.02,77.03,16000000.0
2009-03-13 22:37:00,77.03,77.03,77.02,77.02,6000000.0
2009-03-13 22:38:00,77.02,77.02,77.01,77.01,7000000.0
2009-03-13 22:39:00,77.02,77.06,77.02,77.06,13400000.0
2009-03-13 22:40:00,77.07,77.09,77.07,77.09,9000000.0
2009-03-13 22:41:00,77.08,77.08,77.05,77.06,24400000.0
2009-03-13 22:42:00,77.11,77.11,77.075,77.09,5800000.0
2009-03-13 22:43:00,77.09,77.09,77.07,77.08,15200000.0
2009-03-13 22:44:00,77.08,77.12,77.07,77.08,47200000.0
2009-03-13 22:45:00,77.095,77.1,77.05,77.08,39200000.0
2009-03-13 22:46:00,77.08,77.09,77.05,77.055,28400000.0
2009-03-13 22:47:00,77.055,77.065,77.05,77.06,36200000.0
2009-03-13 22:48:00,77.05,77.06,77.03,77.04,27400000.0
2009-03-13 22:49:00,77.04,77.04,77.03,77.035,28400000.0
2009-03-13 22:50:00,77.035,77.05,77.035,77.05,44800000.0
2009-03-13 22:51:00,77.05,77.05,77.03,77.03,34000000.0
2009-03-13 22:52:00,77.04,77.05,77.025,77.05,65600000.0
2009-03-13 22:53:00,77.04,77.05,77.025,77.025,10600000.0
2009-03-13 22:54:00,77.04,77.055,77.035,77.055,43200000.0
2009-03-13 22:55:00,77.055,77.11,77.055,77.11,39800000.0
2009-03-13 22:56:00,77.11,77.11,77.055,77.085,24600000.0
2009-03-13 22:57:00,77.05,77.085,77.01,77.03,54200000.0
2009-03-13 22:58:00,77.04,77.05,77.015,77.035,46000000.0
2009-03-13 22:59:00,77.035,77.035,76.99,77.01,28000000.0
2009-03-15 23:00:00,77.06,77.06,77.06,77.06,2400000.0
2009-03-15 23:05:00,77.03,77.05,77.03,77.05,4800000.0
2009-03-15 23:07:00,77.06,77.08,77.06,77.08,4800000.0
2009-03-15 23:08:00,77.025,77.045,76.985,77.03,9600000.0
2009-03-15 23:09:00,77.025,77.045,77.025,77.045,4800000.0
2009-03-15 23:10:00,77.025,77.05,77.025,77.04,9600000.0
2009-03-15 23:11:00,77.05,77.05,77.05,77.05,2400000.0
2009-03-15 23:12:00,77.045,77.055,77.045,77.055,14400000.0
2009-03-15 23:13:00,77.05,77.055,77.05,77.055,4800000.0
2009-03-15 23:14:00,77.055,77.06,77.045,77.05,28800000.0
2009-03-15 23:15:00,77.055,77.065,77.055,77.055,16800000.0
2009-03-15 23:17:00,77.06,77.07,77.05,77.055,40800000.0
2009-03-15 23:18:00,77.06,77.06,77.045,77.045,28800000.0
2009-03-15 23:20:00,77.075,77.075,77.035,77.035,4800000.0
2009-03-15 23:22:00,77.035,77.045,77.03,77.045,7200000.0
2009-03-15 23:23:00,77.035,77.035,77.035,77.035,2400000.0
2009-03-15 23:30:00,77.005,77.005,76.96,76.995,6400000.0
2009-03-15 23:31:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:32:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:33:00,76.955,76.995,76.955,76.995,5600000.0
2009-03-15 23:34:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:35:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:36:00,76.955,76.995,76.955,76.995,5600000.0
2009-03-15 23:37:00,76.955,76.995,76.955,76.995,5600000.0
2009-03-15 23:38:00,76.955,76.995,76.955,76.995,5600000.0
2009-03-15 23:39:00,76.955,77.0,76.955,77.0,5600000.0
2009-03-15 23:40:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:41:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:42:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:43:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:44:00,76.965,77.0,76.965,77.0,4000000.0
2009-03-15 23:46:00,76.99,77.01,76.99,76.99,7200000.0
2009-03-15 23:47:00,76.935,77.01,76.935,77.01,6400000.0
2009-03-15 23:48:00,77.01,77.01,76.99,76.99,4800000.0
2009-03-15 23:49:00,76.995,77.0,76.99,76.99,9600000.0
2009-03-15 23:51:00,76.995,76.995,76.99,76.99,4800000.0
2009-03-15 23:53:00,76.945,76.98,76.945,76.98,4000000.0
2009-03-15 23:54:00,76.935,76.975,76.935,76.975,5600000.0
2009-03-15 23:56:00,76.945,76.98,76.945,76.98,4000000.0
2009-03-15 23:57:00,76.935,76.985,76.935,76.985,6400000.0
2009-03-15 23:58:00,76.935,76.995,76.935,76.995,5600000.0
2009-03-15 23:59:00,77.015,77.015,76.94,76.94,9600000.0
2009-03-16 00:00:00,76.945,76.945,76.83,76.845,20800000.0
2009-03-16 00:01:00,76.685,76.767,76.68,76.764,24000000.0
2009-03-16 00:02:00,76.865,76.9,76.845,76.9,24000000.0
2009-03-16 00:03:00,76.88,76.88,76.855,76.865,20800000.0
2009-03-16 00:04:00,76.865,76.87,76.85,76.86,36800000.0
2009-03-16 00:05:00,76.86,76.86,76.84,76.84,8000000.0
2009-03-16 00:06:00,76.85,76.855,76.785,76.785,34600000.0
2009-03-16 00:07:00,76.73,76.75,76.705,76.725,23400000.0
2009-03-16 00:08:00,76.745,76.745,76.645,76.655,49000000.0
2009-03-16 00:09:00,76.655,76.675,76.635,76.635,43200000.0
2009-03-16 00:10:00,76.635,76.635,76.635,76.635,3200000.0
2009-03-16 00:11:00,76.635,76.65,76.62,76.62,8000000.0
2009-03-16 00:12:00,76.62,76.65,76.615,76.62,32000000.0
2009-03-16 00:13:00,76.61,76.625,76.6,76.6,21800000.0
2009-03-16 00:14:00,76.56,76.58,76.55,76.57,30200000.0
2009-03-16 00:15:00,76.565,76.565,76.395,76.415,79800000.0
2009-03-16 00:16:00,76.43,76.455,76.34,76.37,90800000.0
2009-03-16 00:17:00,76.37,76.38,76.31,76.32,43600000.0
2009-03-16 00:18:00,76.32,76.35,76.255,76.33,70600000.0
2009-03-16 00:19:00,76.34,76.385,76.335,76.385,52800000.0
2009-03-16 00:20:00,76.37,76.445,76.365,76.415,65600000.0
2009-03-16 00:21:00,76.415,76.485,76.4,76.475,60800000.0
2009-03-16 00:22:00,76.465,76.475,76.42,76.42,17000000.0
2009-03-16 00:23:00,76.43,76.43,76.425,76.43,12800000.0
2009-03-16 00:24:00,76.43,76.435,76.42,76.43,24200000.0
2009-03-16 00:25:00,76.435,76.445,76.435,76.435,11200000.0
2009-03-16 00:26:00,76.415,76.44,76.405,76.44,35200000.0
2009-03-16 00:27:00,76.44,76.485,76.44,76.48,33600000.0
2009-03-16 00:28:00,76.485,76.52,76.475,76.49,25600000.0
2009-03-16 00:29:00,76.485,76.485,76.475,76.48,6400000.0
2009-03-16 00:30:00,76.485,76.49,76.475,76.475,11200000.0
2009-03-16 00:31:00,76.711,76.741,76.707,76.726,3200000.0
2009-03-16 00:32:00,76.48,76.48,76.475,76.475,3200000.0
2009-03-16 00:33:00,76.48,76.485,76.475,76.475,35200000.0
2009-03-16 00:34:00,76.475,76.535,76.475,76.535,52800000.0
2009-03-16 00:35:00,76.525,76.53,76.52,76.52,9600000.0
2009-03-16 00:36:00,76.525,76.525,76.455,76.48,21200000.0
2009-03-16 00:37:00,76.475,76.475,76.475,76.475,1600000.0
2009-03-16 00:38:00,76.48,76.505,76.48,76.495,27200000.0
2009-03-16 00:39:00,76.505,76.57,76.505,76.57,30400000.0
2009-03-16 00:40:00,76.57,76.635,76.57,76.595,60200000.0
2009-03-16 00:41:00,76.595,76.595,76.56,76.575,32000000.0
2009-03-16 00:42:00,76.57,76.59,76.57,76.59,24000000.0
2009-03-16 00:43:00,76.595,76.665,76.59,76.625,63000000.0
2009-03-16 00:44:00,76.61,76.615,76.6,76.605,28800000.0
2009-03-16 00:45:00,76.6,76.615,76.59,76.61,35200000.0
2009-03-16 00:46:00,76.615,76.63,76.61,76.62,34600000.0
2009-03-16 00:47:00,76.62,76.64,76.615,76.64,18600000.0
2009-03-16 00:48:00,76.635,76.64,76.63,76.63,12800000.0
2009-03-16 00:49:00,76.635,76.64,76.635,76.64,4800000.0
2009-03-16 00:50:00,76.645,76.665,76.64,76.66,16000000.0
2009-03-16 00:51:00,76.66,76.68,76.655,76.655,48400000.0
2009-03-16 00:52:00,76.65,76.66,76.645,76.66,20800000.0
2009-03-16 00:53:00,76.665,76.665,76.665,76.665,1600000.0
2009-03-16 00:54:00,76.762,76.79,76.757,76.76,45000000.0
2009-03-16 00:55:00,76.67,76.72,76.67,76.72,45000000.0
2009-03-16 00:56:00,76.715,76.72,76.675,76.69,17800000.0
2009-03-16 00:57:00,76.685,76.72,76.685,76.705,26800000.0
2009-03-16 00:58:00,76.72,76.72,76.685,76.685,20800000.0
2009-03-16 00:59:00,76.69,76.705,76.69,76.705,11200000.0
2009-03-16 01:00:00,76.7,76.7,76.695,76.695,4800000.0
2009-03-16 01:01:00,76.695,76.78,76.695,76.775,59600000.0
2009-03-16 01:02:00,76.78,76.78,76.74,76.75,39200000.0
2009-03-16 01:03:00,76.75,76.79,76.75,76.78,18400000.0
2009-03-16 01:04:00,76.79,76.8,76.77,76.8,110000000.0
2009-03-16 01:05:00,76.8,76.8,76.77,76.795,213200000.0
2009-03-16 01:06:00,76.785,76.825,76.785,76.8,362400000.0
2009-03-16 01:07:00,76.8,76.82,76.78,76.815,263200000.0
2009-03-16 01:08:00,76.815,76.845,76.815,76.835,91800000.0
2009-03-16 01:09:00,76.84,76.845,76.81,76.835,100200000.0
2009-03-16 01:10:00,76.84,76.84,76.815,76.835,132600000.0
2009-03-16 01:11:00,76.84,76.855,76.83,76.835,132200000.0
2009-03-16 01:12:00,76.83,76.845,76.81,76.82,140000000.0
2009-03-16 01:13:00,76.81,76.81,76.79,76.795,118400000.0
2009-03-16 01:14:00,76.795,76.81,76.79,76.795,113000000.0
2009-03-16 01:15:00,76.8,76.825,76.795,76.825,87000000.0
2009-03-16 01:16:00,76.83,76.84,76.78,76.78,182400000.0
2009-03-16 01:17:00,76.8,76.815,76.77,76.77,70400000.0
2009-03-16 01:18:00,76.77,76.775,76.77,76.775,14800000.0
2009-03-16 01:19:00,76.78,76.78,76.775,76.775,3200000.0
2009-03-16 01:20:00,76.775,76.79,76.75,76.75,145200000.0
2009-03-16 01:21:00,76.765,76.805,76.73,76.805,91200000.0
2009-03-16 01:22:00,76.805,76.805,76.785,76.8,72600000.0
2009-03-16 01:23:00,76.805,76.82,76.805,76.805,46000000.0
2009-03-16 01:24:00,76.805,76.805,76.73,76.73,367600000.0
2009-03-16 01:25:00,76.735,76.76,76.73,76.735,184200000.0
2009-03-16 01:26:00,76.735,76.775,76.73,76.74,167000000.0
2009-03-16 01:27:00,76.745,76.775,76.745,76.77,125200000.0
2009-03-16 01:28:00,76.77,76.815,76.77,76.795,69400000.0
2009-03-16 01:29:00,76.8,76.815,76.73,76.73,99000000.0
2009-03-16 01:30:00,76.73,76.745,76.73,76.735,38000000.0
2009-03-16 01:31:00,76.735,76.76,76.725,76.745,145200000.0
2009-03-16 01:32:00,76.76,76.765,76.725,76.74,114400000.0
2009-03-16 01:33:00,76.74,76.76,76.725,76.75,153000000.0
2009-03-16 01:34:00,76.765,76.79,76.755,76.77,207800000.0
2009-03-16 01:35:00,76.77,76.78,76.755,76.76,71000000.0
2009-03-16 01:36:00,76.976,77.021,76.968,77.02,21200000.0
2009-03-16 01:37:00,76.765,76.78,76.76,76.76,21200000.0
2009-03-16 01:38:00,76.77,76.77,76.73,76.73,73600000.0
2009-03-16 01:39:00,76.73,76.74,76.73,76.73,21200000.0
2009-03-16 01:40:00,76.73,76.74,76.73,76.74,6000000.0
2009-03-16 01:41:00,76.74,76.76,76.74,76.76,4000000.0
2009-03-16 01:42:00,76.76,76.78,76.76,76.77,19600000.0
2009-03-16 01:43:00,76.76,76.79,76.76,76.79,88200000.0
2009-03-16 01:44:00,76.79,76.79,76.775,76.79,42400000.0
2009-03-16 01:45:00,76.79,76.79,76.78,76.78,3000000.0
2009-03-16 01:46:00,76.78,76.78,76.74,76.745,58200000.0
2009-03-16 01:47:00,76.745,76.745,76.73,76.745,80400000.0
2009-03-16 01:48:00,76.755,76.755,76.73,76.74,48800000.0
2009-03-16 01:49:00,76.74,76.775,76.735,76.75,103800000.0
2009-03-16 01:50:00,76.78,76.79,76.775,76.79,26800000.0
2009-03-16 01:51:00,76.79,76.805,76.785,76.79,44800000.0
2009-03-16 01:52:00,76.78,76.805,76.775,76.775,37000000.0
2009-03-16 01:53:00,76.775,76.835,76.775,76.8,116600000.0
2009-03-16 01:54:00,76.8,76.815,76.78,76.785,63200000.0
2009-03-16 01:55:00,76.79,76.82,76.79,76.82,11600000.0
2009-03-16 01:56:00,76.82,76.82,76.8,76.81,24000000.0
2009-03-16 01:57:00,76.81,76.81,76.81,76.81,2000000.0
2009-03-16 01:58:00,76.79,76.82,76.79,76.82,4200000.0
2009-03-16 01:59:00,76.82,76.82,76.82,76.82,11000000.0
2009-03-16 02:00:00,76.82,76.82,76.79,76.81,50200000.0
2009-03-16 02:01:00,76.81,76.83,76.8,76.83,46200000.0
2009-03-16 02:02:00,76.83,76.87,76.82,76.855,205000000.0
2009-03-16 02:03:00,76.865,76.88,76.86,76.88,213400000.0
2009-03-16 02:04:00,76.87,76.94,76.865,76.935,425600000.0
2009-03-16 02:05:00,76.94,76.96,76.94,76.96,318400000.0
2009-03-16 02:06:00,76.96,76.96,76.92,76.93,293200000.0
2009-03-16 02:07:00,76.91,76.935,76.91,76.93,98200000.0
2009-03-16 02:08:00,76.92,76.96,76.91,76.95,148600000.0
2009-03-16 02:09:00,76.96,76.97,76.92,76.92,453800000.0
2009-03-16 02:10:00,76.93,76.94,76.89,76.89,260200000.0
2009-03-16 02:11:00,76.885,76.9,76.87,76.89,197200000.0
2009-03-16 02:12:00,76.89,76.89,76.875,76.875,101800000.0
2009-03-16 02:13:00,76.885,76.885,76.8,76.8,221400000.0
2009-03-16 02:14:00,76.8,76.845,76.8,76.83,315400000.0
2009-03-16 02:15:00,76.83,76.845,76.825,76.835,220400000.0
2009-03-16 02:16:00,76.84,76.84,76.83,76.83,117200000.0
2009-03-16 02:17:00,76.835,76.88,76.835,76.88,135600000.0
2009-03-16 02:18:00,76.87,76.89,76.86,76.89,151400000.0
2009-03-16 02:19:00,76.89,76.91,76.88,76.9,163400000.0
2009-03-16 02:20:00,76.9,76.9,76.845,76.86,237000000.0
2009-03-16 02:21:00,76.87,76.87,76.85,76.85,52800000.0
2009-03-16 02:22:00,76.85,76.86,76.84,76.84,51000000.0
2009-03-16 02:23:00,76.85,76.9,76.84,76.9,268600000.0
2009-03-16 02:24:00,76.9,76.9,76.87,76.9,51000000.0
2009-03-16 02:25:00,76.9,76.945,76.88,76.93,140200000.0
2009-03-16 02:26:00,76.94,76.96,76.94,76.94,80000000.0
2009-03-16 02:27:00,76.94,76.95,76.94,76.95,22200000.0
2009-03-16 02:28:00,76.95,76.96,76.92,76.92,47600000.0
2009-03-16 02:29:00,76.92,76.93,76.91,76.92,55800000.0
2009-03-16 02:30:00,76.9,76.96,76.9,76.94,166400000.0
2009-03-16 02:31:00,76.94,76.96,76.935,76.935,55600000.0
2009-03-16 02:32:00,76.94,76.95,76.92,76.92,39600000.0
2009-03-16 02:33:00,76.92,76.94,76.92,76.94,70200000.0
2009-03-16 02:34:00,76.93,76.985,76.93,76.985,165000000.0
2009-03-16 02:35:00,76.985,77.01,76.985,76.995,125600000.0
2009-03-16 02:36:00,77.0,77.05,76.99,77.045,136800000.0
2009-03-16 02:37:00,77.04,77.065,77.035,77.05,72200000.0
2009-03-16 02:38:00,77.05,77.05,77.03,77.03,42200000.0
2009-03-16 02:39:00,77.03,77.04,77.025,77.04,27200000.0
2009-03-16 02:40:00,77.04,77.04,77.01,77.02,61600000.0
2009-03-16 02:41:00,77.03,77.03,77.0,77.005,32600000.0
2009-03-16 02:42:00,77.005,77.02,77.005,77.01,62400000.0
2009-03-16 02:43:00,77.02,77.02,77.01,77.02,24600000.0
2009-03-16 02:44:00,77.015,77.04,77.015,77.035,50600000.0
2009-03-16 02:45:00,77.035,77.05,77.03,77.05,103400000.0
2009-03-16 02:46:00,77.055,77.09,77.05,77.08,90000000.0
2009-03-16 02:47:00,77.09,77.11,77.075,77.08,129200000.0
2009-03-16 02:48:00,77.08,77.09,77.055,77.09,141800000.0
2009-03-16 02:49:00,77.07,77.125,77.07,77.105,131600000.0
2009-03-16 02:50:00,77.105,77.11,77.105,77.105,41600000.0
2009-03-16 02:51:00,77.105,77.11,77.075,77.105,56200000.0
2009-03-16 02:52:00,77.105,77.115,77.095,77.11,46800000.0
2009-03-16 02:53:00,77.11,77.11,77.085,77.105,138000000.0
2009-03-16 02:54:00,77.1,77.145,77.1,77.14,275600000.0
2009-03-16 02:55:00,77.155,77.155,77.115,77.155,185600000.0
2009-03-16 02:56:00,77.15,77.17,77.145,77.16,154600000.0
2009-03-16 02:57:00,77.165,77.17,77.145,77.15,101400000.0
2009-03-16 02:58:00,77.15,77.15,77.13,77.145,76600000.0
2009-03-16 02:59:00,77.15,77.155,77.13,77.14,142400000.0
2009-03-16 03:00:00,77.125,77.15,77.12,77.13,303800000.0
2009-03-16 03:01:00,77.13,77.195,77.12,77.195,197600000.0
2009-03-16 03:02:00,77.19,77.215,77.165,77.165,221800000.0
2009-03-16 03:03:00,77.165,77.165,77.115,77.145,144400000.0
2009-03-16 03:04:00,77.14,77.14,77.12,77.135,245800000.0
2009-03-16 03:05:00,77.135,77.135,77.105,77.11,111800000.0
2009-03-16 03:06:00,77.115,77.115,77.07,77.085,230200000.0
2009-03-16 03:07:00,77.085,77.11,77.085,77.1,72200000.0
2009-03-16 03:08:00,77.1,77.145,77.1,77.13,193600000.0
2009-03-16 03:09:00,77.125,77.14,77.12,77.13,93600000.0
2009-03-16 03:10:00,77.13,77.155,77.13,77.155,71200000.0
2009-03-16 03:11:00,77.155,77.16,77.135,77.145,87200000.0
2009-03-16 03:12:00,77.145,77.15,77.145,77.145,75600000.0
2009-03-16 03:13:00,77.145,77.175,77.14,77.175,78400000.0
2009-03-16 03:14:00,77.17,77.17,77.145,77.145,99600000.0
2009-03-16 03:15:00,77.145,77.17,77.145,77.16,97000000.0
2009-03-16 03:16:00,77.16,77.16,77.155,77.16,21200000.0
2009-03-16 03:17:00,77.16,77.165,77.155,77.16,51400000.0
2009-03-16 03:18:00,77.16,77.17,77.16,77.16,22800000.0
2009-03-16 03:19:00,77.16,77.17,77.13,77.135,84600000.0
2009-03-16 03:20:00,77.13,77.14,77.08,77.1,86600000.0
2009-03-16 03:21:00,77.1,77.11,77.06,77.08,130000000.0
2009-03-16 03:22:00,77.075,77.11,77.075,77.1,105600000.0
2009-03-16 03:23:00,77.1,77.11,77.075,77.08,88800000.0
2009-03-16 03:24:00,77.08,77.165,77.075,77.135,201400000.0
2009-03-16 03:25:00,77.135,77.15,77.135,77.15,45600000.0
2009-03-16 03:26:00,77.175,77.18,77.16,77.17,22000000.0
2009-03-16 03:27:00,77.17,77.17,77.16,77.16,87400000.0
2009-03-16 03:28:00,77.16,77.17,77.15,77.15,35200000.0
2009-03-16 03:29:00,77.16,77.16,77.14,77.14,68200000.0
2009-03-16 03:30:00,77.14,77.16,77.12,77.13,127600000.0
2009-03-16 03:31:00,77.15,77.15,77.065,77.065,134000000.0
2009-03-16 03:32:00,77.07,77.07,77.04,77.06,73800000.0
2009-03-16 03:33:00,77.05,77.06,77.035,77.04,77400000.0
2009-03-16 03:34:00,77.06,77.06,77.01,77.015,84800000.0
2009-03-16 03:35:00,77.015,77.06,77.01,77.06,48800000.0
2009-03-16 03:36:00,77.06,77.07,77.03,77.04,91300000.0
2009-03-16 03:37:00,77.04,77.06,77.01,77.01,134200000.0
2009-03-16 03:38:00,77.015,77.03,77.01,77.025,109400000.0
2009-03-16 03:39:00,77.025,77.055,77.02,77.04,107200000.0
2009-03-16 03:40:00,77.045,77.06,77.045,77.055,71000000.0
2009-03-16 03:41:00,77.065,77.1,77.06,77.1,64000000.0
2009-03-16 03:42:00,77.105,77.125,77.07,77.125,86800000.0
2009-03-16 03:43:00,77.13,77.17,77.125,77.145,101200000.0
2009-03-16 03:44:00,77.145,77.16,77.13,77.155,132400000.0
2009-03-16 03:45:00,77.16,77.16,77.145,77.15,50400000.0
2009-03-16 03:46:00,77.145,77.155,77.145,77.15,83600000.0
2009-03-16 03:47:00,77.16,77.18,77.14,77.17,191000000.0
2009-03-16 03:48:00,77.18,77.215,77.16,77.205,141800000.0
2009-03-16 03:49:00,77.205,77.21,77.16,77.16,125000000.0
2009-03-16 03:50:00,77.165,77.175,77.145,77.15,138400000.0
2009-03-16 03:51:00,77.145,77.15,77.12,77.13,86600000.0
2009-03-16 03:52:00,77.13,77.16,77.13,77.145,49000000.0
2009-03-16 03:53:00,77.145,77.165,77.14,77.15,37200000.0
2009-03-16 03:54:00,77.15,77.155,77.14,77.14,50000000.0
2009-03-16 03:55:00,77.14,77.16,77.14,77.16,99000000.0
2009-03-16 03:56:00,77.155,77.19,77.15,77.185,114200000.0
2009-03-16 03:57:00,77.185,77.26,77.185,77.23,147600000.0
2009-03-16 03:58:00,77.245,77.25,77.18,77.19,205400000.0
2009-03-16 03:59:00,77.18,77.21,77.17,77.19,136600000.0
2009-03-16 04:00:00,77.19,77.19,77.19,77.19,5400000.0
2009-03-16 04:01:00,77.19,77.19,77.19,77.19,5400000.0
2009-03-16 04:02:00,77.195,77.21,77.19,77.21,66800000.0
2009-03-16 04:03:00,77.21,77.21,77.2,77.2,65800000.0
2009-03-16 04:04:00,77.2,77.22,77.2,77.22,29000000.0
2009-03-16 04:05:00,77.21,77.22,77.2,77.21,89200000.0
2009-03-16 04:06:00,77.21,77.21,77.18,77.19,135600000.0
2009-03-16 04:07:00,77.18,77.2,77.18,77.2,63000000.0
2009-03-16 04:08:00,77.2,77.21,77.19,77.21,44000000.0
2009-03-16 04:09:00,77.21,77.21,77.2,77.21,12800000.0
2009-03-16 04:10:00,77.2,77.21,77.2,77.21,42600000.0
2009-03-16 04:11:00,77.21,77.22,77.2,77.21,88400000.0
2009-03-16 04:12:00,77.21,77.22,77.2,77.215,122200000.0
2009-03-16 04:13:00,77.215,77.22,77.16,77.175,232800000.0
2009-03-16 04:14:00,77.175,77.18,77.14,77.16,92600000.0
2009-03-16 04:15:00,77.16,77.16,77.1,77.1,82600000.0
2009-03-16 04:16:00,77.11,77.16,77.1,77.145,101400000.0
2009-03-16 04:17:00,77.14,77.155,77.14,77.14,100000000.0
2009-03-16 04:18:00,77.135,77.14,77.13,77.14,84200000.0
2009-03-16 04:19:00,77.15,77.15,77.12,77.125,92400000.0
2009-03-16 04:20:00,77.14,77.14,77.12,77.12,78400000.0
2009-03-16 04:21:00,77.12,77.12,77.095,77.095,108400000.0
2009-03-16 04:22:00,77.095,77.1,77.08,77.09,98000000.0
2009-03-16 04:23:00,77.09,77.11,77.09,77.105,81800000.0
2009-03-16 04:24:00,77.1,77.13,77.1,77.11,96800000.0
2009-03-16 04:25:00,77.115,77.12,77.11,77.12,44000000.0
2009-03-16 04:26:00,77.12,77.13,77.12,77.12,124600000.0
2009-03-16 04:27:00,77.12,77.155,77.12,77.155,63000000.0
2009-03-16 04:28:00,77.16,77.16,77.13,77.145,83400000.0
2009-03-16 04:29:00,77.145,77.145,77.13,77.135,24400000.0
2009-03-16 04:30:00,77.14,77.14,77.13,77.13,13200000.0
2009-03-16 04:31:00,77.135,77.175,77.135,77.175,109800000.0
2009-03-16 04:32:00,77.175,77.18,77.15,77.15,24200000.0
2009-03-16 04:33:00,77.15,77.16,77.11,77.14,105800000.0
2009-03-16 04:34:00,77.14,77.145,77.13,77.145,33200000.0
2009-03-16 04:35:00,77.145,77.145,77.14,77.145,29800000.0
2009-03-16 04:36:00,77.16,77.215,77.15,77.21,248800000.0
2009-03-16 04:37:00,77.21,77.21,77.195,77.195,151200000.0
2009-03-16 04:38:00,77.195,77.2,77.165,77.17,56400000.0
2009-03-16 04:39:00,77.165,77.18,77.165,77.18,38800000.0
2009-03-16 04:40:00,77.18,77.2,77.16,77.19,110800000.0
2009-03-16 04:41:00,77.18,77.19,77.17,77.19,82600000.0
2009-03-16 04:42:00,77.19,77.2,77.18,77.18,51800000.0
2009-03-16 04:43:00,77.18,77.18,77.15,77.16,38600000.0
2009-03-16 04:44:00,77.165,77.18,77.165,77.18,37800000.0
2009-03-16 04:45:00,77.18,77.195,77.18,77.185,105600000.0
2009-03-16 04:46:00,77.185,77.185,77.17,77.17,59000000.0
2009-03-16 04:47:00,77.17,77.17,77.155,77.165,76800000.0
2009-03-16 04:48:00,77.165,77.165,77.155,77.16,17800000.0
2009-03-16 04:49:00,77.16,77.17,77.15,77.155,47800000.0
2009-03-16 04:50:00,77.155,77.155,77.14,77.14,52000000.0
2009-03-16 04:51:00,77.15,77.15,77.14,77.14,9400000.0
2009-03-16 04:52:00,77.13,77.155,77.13,77.15,26800000.0
2009-03-16 04:53:00,77.155,77.155,77.12,77.125,47800000.0
2009-03-16 04:54:00,77.14,77.14,77.14,77.14,11200000.0
2009-03-16 04:55:00,77.145,77.165,77.12,77.155,59000000.0
2009-03-16 04:56:00,77.155,77.155,77.145,77.145,22400000.0
2009-03-16 04:57:00,77.115,77.115,77.085,77.09,58200000.0
2009-03-16 04:58:00,77.11,77.13,77.11,77.13,32400000.0
2009-03-16 04:59:00,77.125,77.13,77.125,77.125,14000000.0
2009-03-16 05:00:00,77.125,77.125,77.125,77.125,2800000.0
2009-03-16 05:01:00,77.13,77.145,77.125,77.14,30800000.0
2009-03-16 05:02:00,77.145,77.16,77.14,77.155,94600000.0
2009-03-16 05:03:00,77.155,77.16,77.15,77.15,20800000.0
2009-03-16 05:04:00,77.16,77.215,77.155,77.215,87800000.0
2009-03-16 05:05:00,77.215,77.22,77.215,77.215,33200000.0
2009-03-16 05:06:00,77.215,77.215,77.195,77.2,14400000.0
2009-03-16 05:07:00,77.2,77.2,77.2,77.2,6400000.0
2009-03-16 05:08:00,77.2,77.2,77.2,77.2,1600000.0
2009-03-16 05:09:00,77.205,77.21,77.205,77.205,8000000.0
2009-03-16 05:10:00,77.205,77.21,77.2,77.2,24000000.0
2009-03-16 05:11:00,77.19,77.195,77.175,77.19,10100000.0
2009-03-16 05:12:00,77.19,77.195,77.175,77.19,13300000.0
2009-03-16 05:13:00,77.195,77.195,77.125,77.15,22100000.0
2009-03-16 05:14:00,77.15,77.17,77.15,77.155,15600000.0
2009-03-16 05:15:00,77.155,77.155,77.155,77.155,2800000.0
2009-03-16 05:16:00,77.15,77.15,77.115,77.125,81000000.0
2009-03-16 05:17:00,77.125,77.14,77.125,77.13,47600000.0
2009-03-16 05:18:00,77.13,77.145,77.13,77.145,75600000.0
2009-03-16 05:19:00,77.145,77.15,77.145,77.145,14000000.0
2009-03-16 05:20:00,77.145,77.16,77.135,77.135,57400000.0
2009-03-16 05:21:00,77.14,77.14,77.14,77.14,2800000.0
2009-03-16 05:22:00,77.15,77.15,77.13,77.14,25400000.0
2009-03-16 05:23:00,77.14,77.14,77.13,77.135,25600000.0
2009-03-16 05:24:00,77.135,77.135,77.125,77.13,37800000.0
2009-03-16 05:25:00,77.13,77.13,77.09,77.1,104800000.0
2009-03-16 05:26:00,77.1,77.105,77.065,77.07,132600000.0
2009-03-16 05:27:00,77.075,77.08,77.05,77.05,66000000.0
2009-03-16 05:28:00,77.07,77.08,77.06,77.07,39600000.0
2009-03-16 05:29:00,77.07,77.07,77.05,77.06,56000000.0
2009-03-16 05:30:00,77.06,77.08,77.06,77.08,69400000.0
2009-03-16 05:31:00,77.08,77.08,77.06,77.07,32200000.0
2009-03-16 05:32:00,77.05,77.06,77.05,77.06,39200000.0
2009-03-16 05:33:00,77.05,77.075,77.04,77.065,106200000.0
2009-03-16 05:34:00,77.065,77.07,77.065,77.065,30800000.0
2009-03-16 05:35:00,77.065,77.09,77.05,77.055,106800000.0
2009-03-16 05:36:00,77.06,77.105,77.06,77.095,52000000.0
2009-03-16 05:37:00,77.09,77.095,77.075,77.08,72400000.0
2009-03-16 05:38:00,77.08,77.1,77.08,77.09,47600000.0
2009-03-16 05:39:00,77.09,77.11,77.09,77.11,81200000.0
2009-03-16 05:40:00,77.11,77.13,77.1,77.12,107400000.0
2009-03-16 05:41:00,77.12,77.12,77.11,77.12,60800000.0
2009-03-16 05:42:00,77.11,77.11,77.06,77.07,48400000.0
2009-03-16 05:43:00,77.065,77.085,77.06,77.06,16800000.0
2009-03-16 05:44:00,77.07,77.075,77.07,77.075,8400000.0
2009-03-16 05:45:00,77.075,77.075,77.075,77.075,11200000.0
2009-03-16 05:46:00,77.075,77.085,77.075,77.085,11200000.0
2009-03-16 05:47:00,77.095,77.105,77.09,77.105,30800000.0
2009-03-16 05:48:00,77.105,77.105,77.095,77.095,11200000.0
2009-03-16 05:49:00,77.095,77.095,77.085,77.09,22400000.0
2009-03-16 05:50:00,77.09,77.095,77.09,77.095,39200000.0
2009-03-16 05:51:00,77.1,77.1,77.095,77.095,8400000.0
2009-03-16 05:52:00,77.095,77.11,77.095,77.095,46400000.0
2009-03-16 05:53:00,77.1,77.105,77.085,77.085,36400000.0
2009-03-16 05:54:00,77.08,77.1,77.055,77.095,70400000.0
2009-03-16 05:55:00,77.1,77.1,77.08,77.085,45800000.0
2009-03-16 05:56:00,77.09,77.09,77.07,77.09,40200000.0
2009-03-16 05:57:00,77.09,77.09,77.085,77.09,30800000.0
2009-03-16 05:58:00,77.085,77.09,77.075,77.075,25200000.0
2009-03-16 05:59:00,77.065,77.09,77.065,77.09,6000000.0
2009-03-16 06:00:00,77.09,77.09,77.055,77.055,72800000.0
2009-03-16 06:01:00,77.065,77.075,77.065,77.075,16800000.0
2009-03-16 06:02:00,77.09,77.1,77.09,77.1,6800000.0
2009-03-16 06:03:00,77.1,77.1,77.1,77.1,10400000.0
2009-03-16 06:04:00,77.1,77.1,77.1,77.1,28600000.0
2009-03-16 06:05:00,77.1,77.1,77.04,77.04,49600000.0
2009-03-16 06:06:00,77.035,77.04,77.02,77.03,111800000.0
2009-03-16 06:07:00,77.035,77.05,77.02,77.025,127000000.0
2009-03-16 06:08:00,77.015,77.03,77.015,77.025,20400000.0
2009-03-16 06:09:00,77.025,77.03,77.01,77.03,64400000.0
2009-03-16 06:10:00,77.03,77.05,77.02,77.05,82600000.0
2009-03-16 06:11:00,77.05,77.06,77.04,77.045,67200000.0
2009-03-16 06:12:00,77.04,77.045,77.03,77.04,61000000.0
2009-03-16 06:13:00,77.025,77.03,77.025,77.03,5600000.0
2009-03-16 06:14:00,77.03,77.05,77.025,77.04,65200000.0
2009-03-16 06:15:00,77.03,77.05,77.03,77.04,60200000.0
2009-03-16 06:16:00,77.04,77.05,77.02,77.045,29800000.0
2009-03-16 06:17:00,77.05,77.05,77.03,77.04,30000000.0
2009-03-16 06:18:00,77.04,77.04,76.99,77.035,152800000.0
2009-03-16 06:19:00,77.035,77.04,77.015,77.025,89200000.0
2009-03-16 06:20:00,77.025,77.035,77.015,77.015,36400000.0
2009-03-16 06:21:00,77.02,77.02,77.005,77.005,47600000.0
2009-03-16 06:22:00,77.005,77.025,77.005,77.02,28000000.0
2009-03-16 06:23:00,77.02,77.025,76.995,77.02,124800000.0
2009-03-16 06:24:00,77.02,77.035,77.015,77.02,78000000.0
2009-03-16 06:25:00,77.025,77.04,77.02,77.03,95200000.0
2009-03-16 06:26:00,77.025,77.04,77.01,77.01,112600000.0
2009-03-16 06:27:00,77.01,77.02,76.99,77.02,19400000.0
2009-03-16 06:28:00,77.02,77.06,77.02,77.06,26600000.0
2009-03-16 06:29:00,77.06,77.07,77.06,77.07,18000000.0
2009-03-16 06:30:00,77.08,77.08,77.06,77.06,88800000.0
2009-03-16 06:31:00,77.06,77.09,77.035,77.065,153800000.0
2009-03-16 06:32:00,77.09,77.095,77.065,77.065,75600000.0
2009-03-16 06:33:00,77.065,77.07,77.04,77.06,141600000.0
2009-03-16 06:34:00,77.06,77.06,77.01,77.02,107800000.0
2009-03-16 06:35:00,77.005,77.015,77.0,77.01,43800000.0
2009-03-16 06:36:00,77.005,77.035,77.0,77.035,80000000.0
2009-03-16 06:37:00,77.035,77.04,77.015,77.025,118800000.0
2009-03-16 06:38:00,77.025,77.06,77.025,77.045,96000000.0
2009-03-16 06:39:00,77.04,77.045,77.035,77.04,55000000.0
2009-03-16 06:40:00,77.035,77.04,77.015,77.03,136400000.0
2009-03-16 06:41:00,77.025,77.03,77.015,77.015,96600000.0
2009-03-16 06:42:00,77.025,77.04,77.025,77.035,30800000.0
2009-03-16 06:43:00,77.035,77.04,77.02,77.03,85800000.0
2009-03-16 06:44:00,77.03,77.03,77.0,77.02,89000000.0
2009-03-16 06:45:00,77.015,77.02,77.0,77.0,59000000.0
2009-03-16 06:46:00,77.01,77.02,77.0,77.0,76800000.0
2009-03-16 06:47:00,77.005,77.01,77.0,77.005,25200000.0
2009-03-16 06:48:00,77.01,77.02,77.005,77.015,65600000.0
2009-03-16 06:49:00,77.015,77.03,77.005,77.03,65000000.0
2009-03-16 06:50:00,77.015,77.025,77.015,77.02,44800000.0
2009-03-16 06:51:00,77.015,77.02,77.0,77.015,72200000.0
2009-03-16 06:52:00,77.015,77.03,77.015,77.03,16800000.0
2009-03-16 06:53:00,77.03,77.03,76.995,76.995,77600000.0
2009-03-16 06:54:00,77.005,77.03,76.995,77.02,109200000.0
2009-03-16 06:55:00,77.015,77.015,77.01,77.015,9400000.0
2009-03-16 06:56:00,77.02,77.02,77.015,77.015,11200000.0
2009-03-16 06:57:00,77.02,77.025,77.01,77.02,62800000.0
2009-03-16 06:58:00,77.03,77.04,77.015,77.02,71600000.0
2009-03-16 06:59:00,77.025,77.025,77.01,77.015,59400000.0
2009-03-16 07:00:00,77.015,77.015,76.99,77.0,134400000.0
2009-03-16 07:01:00,77.0,77.01,77.0,77.01,60600000.0
2009-03-16 07:02:00,77.01,77.035,77.005,77.03,114800000.0
2009-03-16 07:03:00,77.03,77.04,77.025,77.025,69200000.0
2009-03-16 07:04:00,77.035,77.035,77.025,77.025,112000000.0
2009-03-16 07:05:00,77.025,77.035,77.025,77.035,48600000.0
2009-03-16 07:06:00,77.035,77.04,77.035,77.04,16800000.0
2009-03-16 07:07:00,77.04,77.075,77.04,77.065,96400000.0
2009-03-16 07:08:00,77.065,77.075,77.04,77.055,129600000.0
2009-03-16 07:09:00,77.055,77.055,77.04,77.055,88000000.0
2009-03-16 07:10:00,77.06,77.065,77.055,77.055,38400000.0
2009-03-16 07:11:00,77.07,77.07,77.055,77.065,84000000.0
2009-03-16 07:12:00,77.07,77.07,77.065,77.07,14000000.0
2009-03-16 07:13:00,77.065,77.065,77.065,77.065,5600000.0
2009-03-16 07:14:00,77.065,77.065,77.055,77.055,44800000.0
2009-03-16 07:15:00,77.06,77.06,77.05,77.05,31000000.0
2009-03-16 07:16:00,77.045,77.055,77.045,77.045,75600000.0
2009-03-16 07:17:00,77.05,77.06,77.045,77.06,30800000.0
2009-03-16 07:18:00,77.055,77.06,77.055,77.06,11200000.0
2009-03-16 07:19:00,77.065,77.065,77.055,77.055,22400000.0
2009-03-16 07:20:00,77.055,77.055,77.045,77.05,33600000.0
2009-03-16 07:21:00,77.05,77.05,77.04,77.045,31800000.0
2009-03-16 07:22:00,77.045,77.045,77.035,77.035,30800000.0
2009-03-16 07:23:00,77.04,77.04,77.025,77.04,37400000.0
2009-03-16 07:24:00,77.04,77.04,77.035,77.035,33600000.0
2009-03-16 07:25:00,77.04,77.04,77.035,77.035,56000000.0
2009-03-16 07:26:00,77.04,77.07,77.03,77.07,33400000.0
2009-03-16 07:27:00,77.08,77.08,77.07,77.08,30800000.0
2009-03-16 07:28:00,77.08,77.085,77.075,77.075,22400000.0
2009-03-16 07:29:00,77.07,77.075,77.07,77.075,8400000.0
2009-03-16 07:30:00,77.075,77.075,77.06,77.06,4400000.0
2009-03-16 07:31:00,77.07,77.1,77.07,77.09,33200000.0
2009-03-16 07:32:00,77.09,77.095,77.065,77.07,33600000.0
2009-03-16 07:33:00,77.075,77.08,77.07,77.08,23600000.0
2009-03-16 07:34:00,77.085,77.09,77.08,77.08,35600000.0
2009-03-16 07:35:00,77.085,77.085,77.06,77.065,81000000.0
2009-03-16 07:36:00,77.06,77.065,77.05,77.065,89400000.0
2009-03-16 07:37:00,77.07,77.08,77.07,77.07,125200000.0
2009-03-16 07:38:00,77.065,77.065,77.03,77.04,131600000.0
2009-03-16 07:39:00,77.055,77.07,77.04,77.04,72600000.0
2009-03-16 07:40:00,77.04,77.05,77.04,77.05,88000000.0
2009-03-16 07:41:00,77.05,77.05,77.03,77.03,74200000.0
2009-03-16 07:42:00,77.04,77.04,77.01,77.02,155800000.0
2009-03-16 07:43:00,77.02,77.02,76.99,77.01,121400000.0
2009-03-16 07:44:00,77.01,77.03,77.0,77.005,135600000.0
2009-03-16 07:45:00,77.005,77.02,77.0,77.02,85200000.0
2009-03-16 07:46:00,77.02,77.04,77.015,77.02,97600000.0
2009-03-16 07:47:00,77.02,77.03,77.02,77.03,4800000.0
2009-03-16 07:48:00,77.02,77.05,77.02,77.04,40400000.0
2009-03-16 07:49:00,77.04,77.04,77.03,77.04,20200000.0
2009-03-16 07:50:00,77.04,77.04,77.03,77.03,3400000.0
2009-03-16 07:51:00,77.025,77.04,77.025,77.03,46800000.0
2009-03-16 07:52:00,77.04,77.05,77.04,77.05,11200000.0
2009-03-16 07:53:00,77.04,77.05,77.03,77.05,25800000.0
2009-03-16 07:54:00,77.04,77.05,77.035,77.04,26400000.0
2009-03-16 07:55:00,77.05,77.05,77.05,77.05,1000000.0
2009-03-16 07:56:00,77.05,77.05,77.01,77.015,41600000.0
2009-03-16 07:57:00,77.02,77.04,77.02,77.03,33600000.0
2009-03-16 07:58:00,77.04,77.05,77.02,77.03,31600000.0
2009-03-16 07:59:00,77.035,77.05,77.035,77.05,37000000.0
2009-03-16 08:00:00,77.05,77.05,77.02,77.04,56400000.0
2009-03-16 08:01:00,77.04,77.06,77.04,77.045,135200000.0
2009-03-16 08:02:00,77.045,77.06,77.02,77.03,42800000.0
2009-03-16 08:03:00,77.03,77.03,76.99,77.03,147400000.0
2009-03-16 08:04:00,77.02,77.02,76.96,76.97,185200000.0
2009-03-16 08:05:00,76.975,76.99,76.975,76.975,44200000.0
2009-03-16 08:06:00,76.975,76.975,76.97,76.975,42000000.0
2009-03-16 08:07:00,76.975,76.98,76.965,76.965,15000000.0
2009-03-16 08:08:00,76.965,76.98,76.96,76.965,47400000.0
2009-03-16 08:09:00,76.965,76.97,76.965,76.97,11200000.0
2009-03-16 08:10:00,76.965,76.97,76.955,76.955,36400000.0
2009-03-16 08:11:00,76.96,76.96,76.91,76.935,105400000.0
2009-03-16 08:12:00,76.94,76.955,76.91,76.925,156400000.0
2009-03-16 08:13:00,76.92,76.92,76.905,76.905,48600000.0
2009-03-16 08:14:00,76.91,76.955,76.91,76.95,106400000.0
2009-03-16 08:15:00,76.945,76.97,76.93,76.96,156000000.0
2009-03-16 08:16:00,76.955,76.975,76.955,76.975,55000000.0
2009-03-16 08:17:00,76.975,76.99,76.975,76.985,37600000.0
2009-03-16 08:18:00,76.985,77.0,76.985,76.99,16000000.0
2009-03-16 08:19:00,76.99,77.0,76.96,76.98,92200000.0
2009-03-16 08:20:00,76.975,77.025,76.97,77.015,141000000.0
2009-03-16 08:21:00,77.01,77.03,77.005,77.015,129400000.0
2009-03-16 08:22:00,77.01,77.02,76.97,76.985,91600000.0
2009-03-16 08:23:00,76.99,77.025,76.975,77.015,112800000.0
2009-03-16 08:24:00,77.015,77.035,77.015,77.02,84000000.0
2009-03-16 08:25:00,77.02,77.02,77.015,77.015,5600000.0
2009-03-16 08:26:00,77.015,77.02,76.985,76.99,48800000.0
2009-03-16 08:27:00,76.99,77.02,76.99,77.015,48000000.0
2009-03-16 08:28:00,77.01,77.025,77.01,77.01,61400000.0
2009-03-16 08:29:00,77.01,77.03,77.0,77.005,143800000.0
2009-03-16 08:30:00,77.005,77.03,77.0,77.025,83600000.0
2009-03-16 08:31:00,77.03,77.04,77.02,77.03,61800000.0
2009-03-16 08:32:00,77.04,77.04,77.02,77.03,52400000.0
2009-03-16 08:33:00,77.03,77.04,77.03,77.04,119600000.0
2009-03-16 08:34:00,77.04,77.04,77.03,77.03,16800000.0
2009-03-16 08:35:00,77.03,77.04,77.01,77.01,108400000.0
2009-03-16 08:36:00,77.01,77.02,77.0,77.0,104800000.0
2009-03-16 08:37:00,77.0,77.0,76.96,76.98,169600000.0
2009-03-16 08:38:00,76.98,77.02,76.98,77.02,104400000.0
2009-03-16 08:39:00,77.005,77.01,76.99,76.995,73600000.0
2009-03-16 08:40:00,76.995,76.995,76.955,76.97,146600000.0
2009-03-16 08:41:00,76.96,77.0,76.96,77.0,158400000.0
2009-03-16 08:42:00,77.01,77.02,77.0,77.02,44200000.0
2009-03-16 08:43:00,77.02,77.02,76.99,77.01,78800000.0
2009-03-16 08:44:00,77.01,77.08,77.005,77.05,65200000.0
2009-03-16 08:45:00,77.05,77.05,77.0,77.0,70400000.0
2009-03-16 08:46:00,77.015,77.015,76.99,77.0,113000000.0
2009-03-16 08:47:00,77.0,77.015,77.0,77.015,44800000.0
2009-03-16 08:48:00,77.015,77.015,77.005,77.005,16800000.0
2009-03-16 08:49:00,77.015,77.035,77.015,77.025,66000000.0
2009-03-16 08:50:00,77.03,77.065,77.03,77.035,117800000.0
2009-03-16 08:51:00,77.04,77.05,77.035,77.04,88800000.0
2009-03-16 08:52:00,77.045,77.05,77.035,77.04,61600000.0
2009-03-16 08:53:00,77.04,77.045,77.03,77.03,71400000.0
2009-03-16 08:54:00,77.02,77.02,77.005,77.01,71000000.0
2009-03-16 08:55:00,77.015,77.02,76.995,77.0,82200000.0
2009-03-16 08:56:00,77.005,77.03,77.005,77.025,15600000.0
2009-03-16 08:57:00,77.02,77.025,77.015,77.02,14000000.0
2009-03-16 08:58:00,77.025,77.03,77.015,77.02,46000000.0
2009-03-16 08:59:00,77.025,77.03,77.02,77.03,26000000.0
2009-03-16 09:00:00,77.05,77.05,77.03,77.04,74000000.0
2009-03-16 09:01:00,77.04,77.075,77.02,77.055,116800000.0
2009-03-16 09:02:00,77.055,77.055,77.035,77.04,41600000.0
2009-03-16 09:03:00,77.04,77.055,77.04,77.055,33600000.0
2009-03-16 09:04:00,77.06,77.095,77.06,77.085,100800000.0
2009-03-16 09:05:00,77.08,77.16,77.08,77.15,172800000.0
2009-03-16 09:06:00,77.15,77.165,77.14,77.155,128600000.0
2009-03-16 09:07:00,77.15,77.165,77.135,77.14,74600000.0
2009-03-16 09:08:00,77.15,77.15,77.125,77.135,55400000.0
2009-03-16 09:09:00,77.14,77.16,77.13,77.15,133600000.0
2009-03-16 09:10:00,77.14,77.17,77.12,77.165,156800000.0
2009-03-16 09:11:00,77.165,77.175,77.15,77.155,77000000.0
2009-03-16 09:12:00,77.15,77.18,77.14,77.14,109600000.0
2009-03-16 09:13:00,77.14,77.215,77.14,77.215,186300000.0
2009-03-16 09:14:00,77.155,77.22,77.155,77.21,139400000.0
2009-03-16 09:15:00,77.21,77.21,77.19,77.21,107400000.0
2009-03-16 09:16:00,77.205,77.215,77.19,77.21,106600000.0
2009-03-16 09:17:00,77.205,77.25,77.185,77.245,225600000.0
2009-03-16 09:18:00,77.24,77.25,77.22,77.24,119200000.0
2009-03-16 09:19:00,77.24,77.24,77.175,77.175,244600000.0
2009-03-16 09:20:00,77.175,77.185,77.1,77.105,201600000.0
2009-03-16 09:21:00,77.105,77.125,77.06,77.06,181600000.0
2009-03-16 09:22:00,77.06,77.09,77.06,77.09,106800000.0
2009-03-16 09:23:00,77.085,77.095,77.08,77.09,54200000.0
2009-03-16 09:24:00,77.09,77.09,77.07,77.075,66000000.0
2009-03-16 09:25:00,77.07,77.08,77.01,77.04,276800000.0
2009-03-16 09:26:00,77.04,77.04,76.99,77.01,161000000.0
2009-03-16 09:27:00,77.005,77.025,77.0,77.01,154000000.0
2009-03-16 09:28:00,77.02,77.03,77.0,77.0,93200000.0
2009-03-16 09:29:00,77.0,77.0,76.955,76.97,286000000.0
2009-03-16 09:30:00,76.975,77.01,76.95,77.0,235600000.0
2009-03-16 09:31:00,77.0,77.07,77.0,77.055,223200000.0
2009-03-16 09:32:00,77.065,77.115,77.05,77.1,114400000.0
2009-03-16 09:33:00,77.095,77.095,77.045,77.045,114600000.0
2009-03-16 09:34:00,77.055,77.085,77.04,77.07,173800000.0
2009-03-16 09:35:00,77.075,77.08,77.025,77.05,259800000.0
2009-03-16 09:36:00,77.05,77.075,77.025,77.07,136400000.0
2009-03-16 09:37:00,77.07,77.08,77.04,77.08,235400000.0
2009-03-16 09:38:00,77.075,77.125,77.06,77.12,285800000.0
2009-03-16 09:39:00,77.105,77.135,77.095,77.105,275800000.0
2009-03-16 09:40:00,77.11,77.17,77.1,77.17,112400000.0
2009-03-16 09:41:00,77.17,77.25,77.17,77.205,262800000.0
2009-03-16 09:42:00,77.2,77.245,77.195,77.24,354000000.0
2009-03-16 09:43:00,77.24,77.25,77.195,77.225,266000000.0
2009-03-16 09:44:00,77.23,77.25,77.22,77.235,77600000.0
2009-03-16 09:45:00,77.235,77.265,77.235,77.25,81400000.0
2009-03-16 09:46:00,77.25,77.32,77.23,77.32,384000000.0
2009-03-16 09:47:00,77.32,77.37,77.305,77.35,305800000.0
2009-03-16 09:48:00,77.35,77.36,77.265,77.27,298400000.0
2009-03-16 09:49:00,77.27,77.32,77.26,77.31,213800000.0
2009-03-16 09:50:00,77.33,77.37,77.315,77.37,262800000.0
2009-03-16 09:51:00,77.385,77.41,77.355,77.4,352400000.0
2009-03-16 09:52:00,77.41,77.43,77.405,77.43,268200000.0
2009-03-16 09:53:00,77.42,77.445,77.42,77.43,306600000.0
2009-03-16 09:54:00,77.43,77.43,77.4,77.42,183200000.0
2009-03-16 09:55:00,77.42,77.44,77.41,77.42,113600000.0
2009-03-16 09:56:00,77.42,77.44,77.39,77.4,142400000.0
2009-03-16 09:57:00,77.4,77.42,77.37,77.41,122600000.0
2009-03-16 09:58:00,77.42,77.435,77.4,77.4,209000000.0
2009-03-16 09:59:00,77.4,77.41,77.385,77.395,81200000.0
2009-03-16 10:00:00,77.39,77.395,77.37,77.395,100400000.0
2009-03-16 10:01:00,77.385,77.4,77.38,77.38,206200000.0
2009-03-16 10:02:00,77.38,77.41,77.37,77.41,64200000.0
2009-03-16 10:03:00,77.41,77.43,77.39,77.42,148800000.0
2009-03-16 10:04:00,77.42,77.44,77.41,77.42,72200000.0
2009-03-16 10:05:00,77.42,77.43,77.37,77.42,144800000.0
2009-03-16 10:06:00,77.41,77.43,77.4,77.405,278400000.0
2009-03-16 10:07:00,77.405,77.46,77.405,77.46,165200000.0
2009-03-16 10:08:00,77.455,77.5,77.455,77.49,77800000.0
2009-03-16 10:09:00,77.49,77.51,77.47,77.5,103000000.0
2009-03-16 10:10:00,77.49,77.52,77.475,77.52,217400000.0
2009-03-16 10:11:00,77.5,77.54,77.5,77.53,191400000.0
2009-03-16 10:12:00,77.54,77.58,77.51,77.57,104800000.0
2009-03-16 10:13:00,77.57,77.57,77.54,77.57,132200000.0
2009-03-16 10:14:00,77.56,77.56,77.52,77.55,104200000.0
2009-03-16 10:15:00,77.55,77.68,77.54,77.6,256800000.0
2009-03-16 10:16:00,77.6,77.62,77.53,77.53,196600000.0
2009-03-16 10:17:00,77.53,77.6,77.51,77.51,242800000.0
2009-03-16 10:18:00,77.51,77.54,77.48,77.52,287800000.0
2009-03-16 10:19:00,77.52,77.535,77.5,77.52,109200000.0
2009-03-16 10:20:00,77.51,77.52,77.48,77.5,139600000.0
2009-03-16 10:21:00,77.51,77.52,77.5,77.51,74400000.0
2009-03-16 10:22:00,77.51,77.51,77.47,77.49,114200000.0
2009-03-16 10:23:00,77.485,77.495,77.465,77.475,124800000.0
2009-03-16 10:24:00,77.475,77.52,77.445,77.46,289200000.0
2009-03-16 10:25:00,77.47,77.475,77.44,77.45,168200000.0
2009-03-16 10:26:00,77.455,77.47,77.44,77.445,209800000.0
2009-03-16 10:27:00,77.445,77.46,77.42,77.43,166800000.0
2009-03-16 10:28:00,77.435,77.46,77.43,77.43,235600000.0
2009-03-16 10:29:00,77.44,77.46,77.42,77.435,256400000.0
2009-03-16 10:30:00,77.44,77.48,77.43,77.48,59200000.0
2009-03-16 10:31:00,77.48,77.53,77.47,77.52,254800000.0
2009-03-16 10:32:00,77.53,77.57,77.49,77.49,197000000.0
2009-03-16 10:33:00,77.49,77.5,77.45,77.45,143600000.0
2009-03-16 10:34:00,77.45,77.45,77.37,77.43,295500000.0
2009-03-16 10:35:00,77.43,77.46,77.4,77.42,192400000.0
2009-03-16 10:36:00,77.42,77.42,77.38,77.39,141400000.0
2009-03-16 10:37:00,77.39,77.47,77.39,77.41,249600000.0
2009-03-16 10:38:00,77.41,77.41,77.35,77.4,273400000.0
2009-03-16 10:39:00,77.385,77.4,77.38,77.395,76800000.0
2009-03-16 10:40:00,77.395,77.4,77.38,77.38,91200000.0
2009-03-16 10:41:00,77.36,77.45,77.35,77.45,166200000.0
2009-03-16 10:42:00,77.45,77.47,77.395,77.415,136400000.0
2009-03-16 10:43:00,77.41,77.42,77.34,77.34,195800000.0
2009-03-16 10:44:00,77.35,77.39,77.33,77.39,182600000.0
2009-03-16 10:45:00,77.38,77.39,77.36,77.39,126200000.0
2009-03-16 10:46:00,77.385,77.385,77.36,77.38,40000000.0
2009-03-16 10:47:00,77.38,77.405,77.375,77.395,98200000.0
2009-03-16 10:48:00,77.395,77.44,77.395,77.42,147200000.0
2009-03-16 10:49:00,77.43,77.43,77.39,77.4,58600000.0
2009-03-16 10:50:00,77.4,77.4,77.36,77.37,263600000.0
2009-03-16 10:51:00,77.37,77.4,77.34,77.39,105800000.0
2009-03-16 10:52:00,77.39,77.4,77.385,77.39,144000000.0
2009-03-16 10:53:00,77.39,77.39,77.35,77.355,69800000.0
2009-03-16 10:54:00,77.37,77.37,77.32,77.35,188000000.0
2009-03-16 10:55:00,77.35,77.385,77.35,77.37,136000000.0
2009-03-16 10:56:00,77.37,77.39,77.37,77.375,58000000.0
2009-03-16 10:57:00,77.365,77.42,77.36,77.41,305000000.0
2009-03-16 10:58:00,77.43,77.49,77.405,77.41,224200000.0
2009-03-16 10:59:00,77.415,77.42,77.39,77.395,223000000.0
2009-03-16 11:00:00,77.395,77.44,77.38,77.385,127800000.0
2009-03-16 11:01:00,77.385,77.43,77.37,77.43,158400000.0
2009-03-16 11:02:00,77.43,77.43,77.35,77.38,268800000.0
2009-03-16 11:03:00,77.37,77.45,77.37,77.42,176800000.0
2009-03-16 11:04:00,77.42,77.43,77.4,77.41,61600000.0
2009-03-16 11:05:00,77.4,77.42,77.4,77.405,66200000.0
2009-03-16 11:06:00,77.41,77.43,77.41,77.42,33600000.0
2009-03-16 11:07:00,77.42,77.445,77.41,77.44,70600000.0
2009-03-16 11:08:00,77.43,77.45,77.42,77.44,105400000.0
2009-03-16 11:09:00,77.43,77.48,77.43,77.46,115000000.0
2009-03-16 11:10:00,77.46,77.46,77.39,77.395,137200000.0
2009-03-16 11:11:00,77.395,77.41,77.36,77.36,67400000.0
2009-03-16 11:12:00,77.36,77.38,77.33,77.33,40400000.0
2009-03-16 11:13:00,77.32,77.35,77.32,77.35,89200000.0
2009-03-16 11:14:00,77.34,77.355,77.34,77.35,103200000.0
2009-03-16 11:15:00,77.35,77.4,77.33,77.39,55000000.0
2009-03-16 11:16:00,77.385,77.42,77.38,77.405,94100000.0
2009-03-16 11:17:00,77.4,77.43,77.38,77.38,163700000.0
2009-03-16 11:18:00,77.38,77.38,77.36,77.37,24400000.0
2009-03-16 11:19:00,77.37,77.37,77.35,77.35,45400000.0
2009-03-16 11:20:00,77.34,77.36,77.34,77.355,87200000.0
2009-03-16 11:21:00,77.355,77.37,77.34,77.345,54000000.0
2009-03-16 11:22:00,77.345,77.36,77.335,77.335,62200000.0
2009-03-16 11:23:00,77.335,77.34,77.325,77.34,24000000.0
2009-03-16 11:24:00,77.34,77.34,77.33,77.34,50000000.0
2009-03-16 11:25:00,77.33,77.35,77.31,77.31,60000000.0
2009-03-16 11:26:00,77.31,77.32,77.29,77.3,75200000.0
2009-03-16 11:27:00,77.3,77.31,77.28,77.29,87400000.0
2009-03-16 11:28:00,77.29,77.3,77.27,77.29,110400000.0
2009-03-16 11:29:00,77.28,77.32,77.28,77.3,79000000.0
2009-03-16 11:30:00,77.3,77.32,77.295,77.32,79800000.0
2009-03-16 11:31:00,77.32,77.33,77.29,77.315,105800000.0
2009-03-16 11:32:00,77.33,77.33,77.315,77.32,48800000.0
2009-03-16 11:33:00,77.32,77.35,77.32,77.34,74600000.0
2009-03-16 11:34:00,77.34,77.35,77.315,77.33,119000000.0
2009-03-16 11:35:00,77.33,77.35,77.31,77.34,168600000.0
2009-03-16 11:36:00,77.34,77.35,77.32,77.34,147200000.0
2009-03-16 11:37:00,77.34,77.36,77.325,77.35,80000000.0
2009-03-16 11:38:00,77.35,77.37,77.32,77.32,168000000.0
2009-03-16 11:39:00,77.32,77.33,77.29,77.29,89200000.0
2009-03-16 11:40:00,77.29,77.32,77.29,77.32,57000000.0
2009-03-16 11:41:00,77.31,77.315,77.245,77.27,143000000.0
2009-03-16 11:42:00,77.27,77.28,77.24,77.25,206800000.0
2009-03-16 11:43:00,77.24,77.29,77.23,77.26,222200000.0
2009-03-16 11:44:00,77.23,77.26,77.23,77.24,120900000.0
2009-03-16 11:45:00,77.24,77.26,77.23,77.26,150200000.0
2009-03-16 11:46:00,77.26,77.26,77.24,77.24,38800000.0
2009-03-16 11:47:00,77.25,77.295,77.24,77.295,239800000.0
2009-03-16 11:48:00,77.295,77.33,77.29,77.33,194000000.0
2009-03-16 11:49:00,77.33,77.33,77.295,77.295,69200000.0
2009-03-16 11:50:00,77.295,77.295,77.24,77.24,78800000.0
2009-03-16 11:51:00,77.25,77.25,77.23,77.23,142400000.0
2009-03-16 11:52:00,77.235,77.25,77.22,77.24,182800000.0
2009-03-16 11:53:00,77.24,77.27,77.24,77.26,182200000.0
2009-03-16 11:54:00,77.25,77.35,77.25,77.35,304200000.0
2009-03-16 11:55:00,77.35,77.36,77.32,77.33,194000000.0
2009-03-16 11:56:00,77.33,77.34,77.285,77.3,147200000.0
2009-03-16 11:57:00,77.3,77.35,77.29,77.35,102200000.0
2009-03-16 11:58:00,77.35,77.38,77.34,77.37,143200000.0
2009-03-16 11:59:00,77.37,77.4,77.37,77.38,92000000.0
2009-03-16 12:00:00,77.38,77.38,77.35,77.35,63000000.0
2009-03-16 12:01:00,77.35,77.35,77.3,77.32,144800000.0
2009-03-16 12:02:00,77.32,77.34,77.235,77.325,241200000.0
2009-03-16 12:03:00,77.32,77.39,77.29,77.34,187200000.0
2009-03-16 12:04:00,77.34,77.37,77.33,77.37,111800000.0
2009-03-16 12:05:00,77.37,77.37,77.33,77.33,70200000.0
2009-03-16 12:06:00,77.33,77.37,77.32,77.37,212800000.0
2009-03-16 12:07:00,77.355,77.4,77.35,77.38,230800000.0
2009-03-16 12:08:00,77.38,77.43,77.36,77.42,186600000.0
2009-03-16 12:09:00,77.42,77.47,77.4,77.47,188800000.0
2009-03-16 12:10:00,77.46,77.57,77.46,77.53,246800000.0
2009-03-16 12:11:00,77.53,77.56,77.48,77.54,249200000.0
2009-03-16 12:12:00,77.53,77.54,77.49,77.53,99400000.0
2009-03-16 12:13:00,77.53,77.55,77.5,77.53,147200000.0
2009-03-16 12:14:00,77.53,77.59,77.53,77.55,191400000.0
2009-03-16 12:15:00,77.55,77.56,77.505,77.505,113600000.0
2009-03-16 12:16:00,77.505,77.53,77.47,77.51,314000000.0
2009-03-16 12:17:00,77.495,77.51,77.48,77.5,127200000.0
2009-03-16 12:18:00,77.5,77.56,77.48,77.56,194800000.0
2009-03-16 12:19:00,77.55,77.64,77.55,77.6,221800000.0
2009-03-16 12:20:00,77.59,77.61,77.58,77.61,130400000.0
2009-03-16 12:21:00,77.61,77.63,77.59,77.59,149600000.0
2009-03-16 12:22:00,77.6,77.6,77.58,77.58,12400000.0
2009-03-16 12:23:00,77.57,77.62,77.57,77.62,95400000.0
2009-03-16 12:24:00,77.62,77.62,77.58,77.58,67200000.0
2009-03-16 12:25:00,77.58,77.66,77.58,77.64,177000000.0
2009-03-16 12:26:00,77.64,77.67,77.61,77.63,211200000.0
2009-03-16 12:27:00,77.63,77.635,77.6,77.605,110200000.0
2009-03-16 12:28:00,77.605,77.66,77.605,77.66,107800000.0
2009-03-16 12:29:00,77.66,77.66,77.59,77.6,96800000.0
2009-03-16 12:30:00,77.6,77.62,77.57,77.62,171400000.0
2009-03-16 12:31:00,77.61,77.65,77.59,77.65,178500000.0
2009-03-16 12:32:00,77.635,77.7,77.6,77.62,146800000.0
2009-03-16 12:33:00,77.62,77.63,77.575,77.605,193800000.0
2009-03-16 12:34:00,77.6,77.62,77.57,77.59,243400000.0
2009-03-16 12:35:00,77.6,77.64,77.59,77.625,354600000.0
2009-03-16 12:36:00,77.62,77.64,77.605,77.61,107400000.0
2009-03-16 12:37:00,77.615,77.68,77.61,77.645,186200000.0
2009-03-16 12:38:00,77.66,77.69,77.625,77.665,461800000.0
2009-03-16 12:39:00,77.665,77.665,77.595,77.65,227200000.0
2009-03-16 12:40:00,77.65,77.745,77.65,77.695,243600000.0
2009-03-16 12:41:00,77.705,77.74,77.68,77.73,134200000.0
2009-03-16 12:42:00,77.74,77.75,77.68,77.68,131600000.0
2009-03-16 12:43:00,77.685,77.71,77.66,77.705,326200000.0
2009-03-16 12:44:00,77.705,77.725,77.68,77.71,152200000.0
2009-03-16 12:45:00,77.71,77.73,77.71,77.72,134600000.0
2009-03-16 12:46:00,77.72,77.75,77.72,77.735,132800000.0
2009-03-16 12:47:00,77.735,77.75,77.725,77.74,90800000.0
2009-03-16 12:48:00,77.755,77.77,77.72,77.74,190000000.0
2009-03-16 12:49:00,77.74,77.74,77.7,77.7,87600000.0
2009-03-16 12:50:00,77.7,77.71,77.625,77.64,206000000.0
2009-03-16 12:51:00,77.64,77.7,77.635,77.68,271800000.0
2009-03-16 12:52:00,77.67,77.68,77.62,77.62,209000000.0
2009-03-16 12:53:00,77.625,77.66,77.62,77.66,336400000.0
2009-03-16 12:54:00,77.65,77.67,77.62,77.65,233400000.0
2009-03-16 12:55:00,77.65,77.65,77.57,77.58,162000000.0
2009-03-16 12:56:00,77.59,77.59,77.52,77.53,239000000.0
2009-03-16 12:57:00,77.52,77.54,77.5,77.54,284600000.0
2009-03-16 12:58:00,77.54,77.54,77.485,77.52,231500000.0
2009-03-16 12:59:00,77.52,77.55,77.49,77.52,367600000.0
2009-03-16 13:00:00,77.51,77.54,77.49,77.52,206600000.0
2009-03-16 13:01:00,77.52,77.53,77.49,77.49,154200000.0
2009-03-16 13:02:00,77.49,77.55,77.48,77.525,259400000.0
2009-03-16 13:03:00,77.52,77.55,77.515,77.525,166000000.0
2009-03-16 13:04:00,77.525,77.54,77.52,77.535,165600000.0
2009-03-16 13:05:00,77.55,77.55,77.53,77.55,86800000.0
2009-03-16 13:06:00,77.55,77.57,77.53,77.54,108000000.0
2009-03-16 13:07:00,77.54,77.58,77.53,77.565,141800000.0
2009-03-16 13:08:00,77.565,77.58,77.56,77.58,151600000.0
2009-03-16 13:09:00,77.58,77.59,77.56,77.57,95400000.0
2009-03-16 13:10:00,77.57,77.65,77.56,77.58,209000000.0
2009-03-16 13:11:00,77.58,77.6,77.565,77.6,155200000.0
2009-03-16 13:12:00,77.6,77.64,77.59,77.615,120200000.0
2009-03-16 13:13:00,77.615,77.62,77.6,77.605,96800000.0
2009-03-16 13:14:00,77.6,77.61,77.6,77.6,19000000.0
2009-03-16 13:15:00,77.6,77.605,77.6,77.6,31000000.0
2009-03-16 13:16:00,77.61,77.63,77.6,77.63,83800000.0
2009-03-16 13:17:00,77.63,77.72,77.62,77.72,87600000.0
2009-03-16 13:18:00,77.72,77.74,77.7,77.72,111400000.0
2009-03-16 13:19:00,77.71,77.75,77.71,77.71,230400000.0
2009-03-16 13:20:00,77.71,77.71,77.68,77.69,41600000.0
2009-03-16 13:21:00,77.69,77.72,77.69,77.72,111600000.0
2009-03-16 13:22:00,77.72,77.73,77.71,77.72,78600000.0
2009-03-16 13:23:00,77.72,77.72,77.68,77.71,81400000.0
2009-03-16 13:24:00,77.71,77.71,77.66,77.67,61600000.0
2009-03-16 13:25:00,77.67,77.67,77.66,77.67,14200000.0
2009-03-16 13:26:00,77.66,77.68,77.65,77.68,47800000.0
2009-03-16 13:27:00,77.68,77.68,77.665,77.67,35600000.0
2009-03-16 13:28:00,77.67,77.67,77.63,77.65,70000000.0
2009-03-16 13:29:00,77.64,77.67,77.64,77.65,104000000.0
2009-03-16 13:30:00,77.66,77.67,77.63,77.66,41600000.0
2009-03-16 13:31:00,77.66,77.66,77.61,77.63,40000000.0
2009-03-16 13:32:00,77.63,77.64,77.62,77.62,85600000.0
2009-03-16 13:33:00,77.63,77.65,77.62,77.64,96600000.0
2009-03-16 13:34:00,77.635,77.7,77.63,77.7,140600000.0
2009-03-16 13:35:00,77.7,77.73,77.69,77.715,211200000.0
2009-03-16 13:36:00,77.71,77.76,77.71,77.75,152200000.0
2009-03-16 13:37:00,77.76,77.76,77.73,77.75,128200000.0
2009-03-16 13:38:00,77.755,77.78,77.755,77.77,79800000.0
2009-03-16 13:39:00,77.77,77.78,77.72,77.72,133200000.0
2009-03-16 13:40:00,77.73,77.74,77.7,77.725,153200000.0
2009-03-16 13:41:00,77.73,77.74,77.71,77.725,78600000.0
2009-03-16 13:42:00,77.73,77.75,77.7,77.73,174400000.0
2009-03-16 13:43:00,77.73,77.73,77.685,77.695,163000000.0
2009-03-16 13:44:00,77.695,77.75,77.695,77.73,184200000.0
2009-03-16 13:45:00,77.73,77.735,77.71,77.72,119600000.0
2009-03-16 13:46:00,77.71,77.73,77.71,77.72,88400000.0
2009-03-16 13:47:00,77.72,77.74,77.71,77.72,73400000.0
2009-03-16 13:48:00,77.73,77.74,77.72,77.73,74200000.0
2009-03-16 13:49:00,77.73,77.81,77.72,77.8,269600000.0
2009-03-16 13:50:00,77.81,77.88,77.79,77.86,203600000.0
2009-03-16 13:51:00,77.87,77.87,77.82,77.87,132600000.0
2009-03-16 13:52:00,77.86,77.87,77.85,77.85,31000000.0
2009-03-16 13:53:00,77.85,77.86,77.84,77.86,30200000.0
2009-03-16 13:54:00,77.84,77.86,77.81,77.81,65000000.0
2009-03-16 13:55:00,77.81,77.85,77.81,77.83,216000000.0
2009-03-16 13:56:00,77.835,77.85,77.82,77.83,74200000.0
2009-03-16 13:57:00,77.83,77.84,77.82,77.83,81000000.0
2009-03-16 13:58:00,77.83,77.86,77.825,77.85,149600000.0
2009-03-16 13:59:00,77.85,77.85,77.82,77.84,143600000.0
2009-03-16 14:00:00,77.83,77.86,77.83,77.84,76600000.0
2009-03-16 14:01:00,77.84,77.85,77.83,77.84,103800000.0
2009-03-16 14:02:00,77.84,77.85,77.83,77.84,52800000.0
2009-03-16 14:03:00,77.85,77.85,77.83,77.835,104800000.0
2009-03-16 14:04:00,77.835,77.85,77.83,77.83,17800000.0
2009-03-16 14:05:00,77.83,77.85,77.83,77.845,65400000.0
2009-03-16 14:06:00,77.845,77.85,77.83,77.84,23600000.0
2009-03-16 14:07:00,77.84,77.84,77.8,77.84,213400000.0
2009-03-16 14:08:00,77.85,77.89,77.84,77.87,188900000.0
2009-03-16 14:09:00,77.86,77.87,77.79,77.8,170400000.0
2009-03-16 14:10:00,77.8,77.82,77.8,77.81,70200000.0
2009-03-16 14:11:00,77.81,77.82,77.78,77.79,204200000.0
2009-03-16 14:12:00,77.79,77.82,77.755,77.79,372400000.0
2009-03-16 14:13:00,77.79,77.8,77.76,77.77,240200000.0
2009-03-16 14:14:00,77.77,77.79,77.76,77.775,172200000.0
2009-03-16 14:15:00,77.79,77.79,77.73,77.75,206400000.0
2009-03-16 14:16:00,77.74,77.77,77.72,77.76,232800000.0
2009-03-16 14:17:00,77.75,77.76,77.7,77.71,198600000.0
2009-03-16 14:18:00,77.71,77.75,77.69,77.73,117400000.0
2009-03-16 14:19:00,77.73,77.775,77.73,77.775,218600000.0
2009-03-16 14:20:00,77.775,77.78,77.74,77.75,179800000.0
2009-03-16 14:21:00,77.76,77.79,77.75,77.78,286000000.0
2009-03-16 14:22:00,77.785,77.81,77.78,77.81,218600000.0
2009-03-16 14:23:00,77.8,77.86,77.8,77.85,222800000.0
2009-03-16 14:24:00,77.85,77.86,77.79,77.81,205300000.0
2009-03-16 14:25:00,77.81,77.84,77.81,77.82,225400000.0
2009-03-16 14:26:00,77.825,77.85,77.825,77.845,78400000.0
2009-03-16 14:27:00,77.86,77.9,77.85,77.87,78800000.0
2009-03-16 14:28:00,77.86,77.88,77.85,77.85,125200000.0
2009-03-16 14:29:00,77.855,77.86,77.825,77.84,150000000.0
2009-03-16 14:30:00,77.83,77.83,77.75,77.785,219600000.0
2009-03-16 14:31:00,77.795,77.82,77.77,77.795,383800000.0
2009-03-16 14:32:00,77.78,77.8,77.72,77.74,235900000.0
2009-03-16 14:33:00,77.745,77.82,77.745,77.79,174400000.0
2009-03-16 14:34:00,77.81,77.84,77.8,77.82,103000000.0
2009-03-16 14:35:00,77.82,77.85,77.785,77.85,212800000.0
2009-03-16 14:36:00,77.84,77.86,77.84,77.845,105400000.0
2009-03-16 14:37:00,77.85,77.85,77.785,77.79,143000000.0
2009-03-16 14:38:00,77.79,77.805,77.75,77.75,232600000.0
2009-03-16 14:39:00,77.75,77.82,77.75,77.795,277200000.0
2009-03-16 14:40:00,77.79,77.83,77.78,77.81,247800000.0
2009-03-16 14:41:00,77.82,77.83,77.76,77.77,105400000.0
2009-03-16 14:42:00,77.77,77.78,77.75,77.75,155400000.0
2009-03-16 14:43:00,77.76,77.76,77.64,77.64,251600000.0
2009-03-16 14:44:00,77.64,77.68,77.64,77.64,131000000.0
2009-03-16 14:45:00,77.65,77.66,77.64,77.645,201600000.0
2009-03-16 14:46:00,77.645,77.67,77.58,77.6,201600000.0
2009-03-16 14:47:00,77.6,77.665,77.57,77.665,325200000.0
2009-03-16 14:48:00,77.665,77.7,77.655,77.685,237700000.0
2009-03-16 14:49:00,77.685,77.79,77.685,77.78,138400000.0
2009-03-16 14:50:00,77.77,77.78,77.71,77.71,167300000.0
2009-03-16 14:51:00,77.695,77.75,77.67,77.71,168200000.0
2009-03-16 14:52:00,77.71,77.715,77.685,77.695,93200000.0
2009-03-16 14:53:00,77.695,77.7,77.68,77.68,171000000.0
2009-03-16 14:54:00,77.675,77.685,77.64,77.665,110700000.0
2009-03-16 14:55:00,77.665,77.67,77.65,77.65,109200000.0
2009-03-16 14:56:00,77.655,77.66,77.65,77.65,174200000.0
2009-03-16 14:57:00,77.655,77.7,77.65,77.66,228000000.0
2009-03-16 14:58:00,77.66,77.67,77.64,77.65,232600000.0
2009-03-16 14:59:00,77.65,77.68,77.65,77.66,133800000.0
2009-03-16 15:00:00,77.665,77.68,77.63,77.655,280200000.0
2009-03-16 15:01:00,77.66,77.67,77.62,77.62,104800000.0
2009-03-16 15:02:00,77.64,77.65,77.625,77.625,85600000.0
2009-03-16 15:03:00,77.625,77.68,77.625,77.66,258400000.0
2009-03-16 15:04:00,77.66,77.7,77.66,77.69,81200000.0
2009-03-16 15:05:00,77.69,77.7,77.65,77.68,136400000.0
2009-03-16 15:06:00,77.68,77.7,77.66,77.67,172800000.0
2009-03-16 15:07:00,77.665,77.7,77.66,77.7,214600000.0
2009-03-16 15:08:00,77.7,77.755,77.675,77.74,225000000.0
2009-03-16 15:09:00,77.74,77.75,77.735,77.745,55000000.0
2009-03-16 15:10:00,77.745,77.77,77.74,77.75,164000000.0
2009-03-16 15:11:00,77.755,77.79,77.735,77.755,179400000.0
2009-03-16 15:12:00,77.77,77.77,77.72,77.72,209800000.0
2009-03-16 15:13:00,77.72,77.74,77.72,77.72,216000000.0
2009-03-16 15:14:00,77.72,77.73,77.655,77.675,246000000.0
2009-03-16 15:15:00,77.675,77.695,77.65,77.65,247600000.0
2009-03-16 15:16:00,77.655,77.7,77.65,77.66,426400002.0
2009-03-16 15:17:00,77.66,77.66,77.63,77.64,110600000.0
2009-03-16 15:18:00,77.635,77.65,77.58,77.585,189500000.0
2009-03-16 15:19:00,77.585,77.62,77.58,77.6,348600000.0
2009-03-16 15:20:00,77.6,77.67,77.6,77.66,375400000.0
2009-03-16 15:21:00,77.66,77.67,77.64,77.65,135000000.0
2009-03-16 15:22:00,77.64,77.66,77.6,77.6,203400000.0
2009-03-16 15:23:00,77.6,77.62,77.59,77.6,200400000.0
2009-03-16 15:24:00,77.6,77.63,77.59,77.61,326800000.0
2009-03-16 15:25:00,77.61,77.67,77.61,77.62,360200000.0
2009-03-16 15:26:00,77.62,77.64,77.6,77.625,319400000.0
2009-03-16 15:27:00,77.625,77.65,77.62,77.64,146400000.0
2009-03-16 15:28:00,77.625,77.63,77.61,77.61,131800000.0
2009-03-16 15:29:00,77.61,77.69,77.61,77.66,254800000.0
2009-03-16 15:30:00,77.66,77.7,77.6,77.6,335200000.0
2009-03-16 15:31:00,77.6,77.65,77.59,77.6,339200000.0
2009-03-16 15:32:00,77.605,77.63,77.58,77.58,253200000.0
2009-03-16 15:33:00,77.58,77.59,77.53,77.53,195000000.0
2009-03-16 15:34:00,77.54,77.55,77.465,77.48,368400000.0
2009-03-16 15:35:00,77.47,77.52,77.46,77.485,258200000.0
2009-03-16 15:36:00,77.485,77.49,77.42,77.42,246600000.0
2009-03-16 15:37:00,77.425,77.48,77.425,77.45,202800000.0
2009-03-16 15:38:00,77.45,77.52,77.435,77.52,275400000.0
2009-03-16 15:39:00,77.525,77.57,77.51,77.535,412000000.0
2009-03-16 15:40:00,77.55,77.57,77.5,77.51,248200000.0
2009-03-16 15:41:00,77.51,77.54,77.51,77.54,281000000.0
2009-03-16 15:42:00,77.525,77.53,77.48,77.51,246800000.0
2009-03-16 15:43:00,77.51,77.53,77.465,77.48,121600000.0
2009-03-16 15:44:00,77.48,77.5,77.425,77.46,327800000.0
2009-03-16 15:45:00,77.45,77.51,77.45,77.5,318600000.0
2009-03-16 15:46:00,77.505,77.52,77.45,77.48,233200000.0
2009-03-16 15:47:00,77.48,77.49,77.45,77.49,210000000.0
2009-03-16 15:48:00,77.49,77.51,77.48,77.495,379400000.0
2009-03-16 15:49:00,77.495,77.52,77.49,77.51,190600000.0
2009-03-16 15:50:00,77.49,77.5,77.43,77.45,215600000.0
2009-03-16 15:51:00,77.45,77.45,77.42,77.43,117600000.0
2009-03-16 15:52:00,77.43,77.44,77.41,77.43,196200000.0
2009-03-16 15:53:00,77.42,77.43,77.405,77.42,144800000.0
2009-03-16 15:54:00,77.42,77.44,77.39,77.43,97600000.0
2009-03-16 15:55:00,77.43,77.47,77.43,77.47,209600000.0
2009-03-16 15:56:00,77.46,77.47,77.41,77.41,176600000.0
2009-03-16 15:57:00,77.41,77.43,77.39,77.41,195800000.0
2009-03-16 15:58:00,77.41,77.43,77.39,77.41,198600000.0
2009-03-16 15:59:00,77.41,77.5,77.41,77.49,220800000.0
2009-03-16 16:00:00,77.48,77.62,77.46,77.605,456800000.0
2009-03-16 16:01:00,77.605,77.61,77.52,77.54,334000000.0
2009-03-16 16:02:00,77.54,77.61,77.54,77.59,403600001.0
2009-03-16 16:03:00,77.59,77.6,77.55,77.57,268200000.0
2009-03-16 16:04:00,77.57,77.57,77.535,77.545,383600000.0
2009-03-16 16:05:00,77.545,77.555,77.495,77.495,298600001.0
2009-03-16 16:06:00,77.495,77.53,77.49,77.49,226200000.0
2009-03-16 16:07:00,77.49,77.52,77.49,77.49,99800000.0
2009-03-16 16:08:00,77.48,77.49,77.44,77.44,262600000.0
2009-03-16 16:09:00,77.445,77.47,77.44,77.45,171600000.0
2009-03-16 16:10:00,77.45,77.48,77.44,77.46,300600000.0
2009-03-16 16:11:00,77.46,77.48,77.44,77.445,301200000.0
2009-03-16 16:12:00,77.44,77.44,77.42,77.43,206000000.0
2009-03-16 16:13:00,77.42,77.43,77.38,77.39,280400000.0
2009-03-16 16:14:00,77.39,77.43,77.35,77.405,285800000.0
2009-03-16 16:15:00,77.405,77.41,77.375,77.375,225000000.0
2009-03-16 16:16:00,77.375,77.4,77.355,77.355,291200000.0
2009-03-16 16:17:00,77.36,77.37,77.335,77.335,346000001.0
2009-03-16 16:18:00,77.335,77.39,77.32,77.39,290200000.0
2009-03-16 16:19:00,77.38,77.4,77.34,77.34,287600000.0
2009-03-16 16:20:00,77.34,77.35,77.31,77.32,224000000.0
2009-03-16 16:21:00,77.32,77.36,77.31,77.345,226400000.0
2009-03-16 16:22:00,77.345,77.35,77.32,77.32,144800000.0
2009-03-16 16:23:00,77.325,77.35,77.32,77.35,121000000.0
2009-03-16 16:24:00,77.35,77.35,77.34,77.345,96400000.0
2009-03-16 16:25:00,77.335,77.35,77.335,77.35,90400000.0
2009-03-16 16:26:00,77.35,77.35,77.335,77.35,67000000.0
2009-03-16 16:27:00,77.35,77.355,77.33,77.34,190000000.0
2009-03-16 16:28:00,77.34,77.35,77.32,77.32,111600000.0
2009-03-16 16:29:00,77.33,77.35,77.31,77.31,260400000.0
2009-03-16 16:30:00,77.31,77.375,77.3,77.325,466000001.0
2009-03-16 16:31:00,77.34,77.345,77.295,77.31,340300000.0
2009-03-16 16:32:00,77.31,77.365,77.295,77.36,339600000.0
2009-03-16 16:33:00,77.36,77.385,77.36,77.38,462200000.0
2009-03-16 16:34:00,77.38,77.45,77.38,77.445,426999999.0
2009-03-16 16:35:00,77.44,77.45,77.395,77.44,272000000.0
2009-03-16 16:36:00,77.46,77.46,77.43,77.43,137600000.0
2009-03-16 16:37:00,77.43,77.45,77.42,77.43,137200000.0
2009-03-16 16:38:00,77.43,77.435,77.42,77.42,64000000.0
2009-03-16 16:39:00,77.425,77.47,77.425,77.47,190200000.0
2009-03-16 16:40:00,77.46,77.49,77.45,77.48,220200000.0
2009-03-16 16:41:00,77.48,77.48,77.46,77.46,91600000.0
2009-03-16 16:42:00,77.46,77.48,77.445,77.47,214000000.0
2009-03-16 16:43:00,77.475,77.495,77.415,77.435,352600000.0
2009-03-16 16:44:00,77.445,77.48,77.445,77.47,88400000.0
2009-03-16 16:45:00,77.49,77.51,77.47,77.48,146600000.0
2009-03-16 16:46:00,77.47,77.5,77.45,77.48,85800000.0
2009-03-16 16:47:00,77.48,77.49,77.465,77.475,120600000.0
2009-03-16 16:48:00,77.475,77.51,77.46,77.51,157600000.0
2009-03-16 16:49:00,77.515,77.515,77.46,77.48,169600000.0
2009-03-16 16:50:00,77.48,77.51,77.46,77.5,125000000.0
2009-03-16 16:51:00,77.5,77.5,77.48,77.5,261800000.0
2009-03-16 16:52:00,77.485,77.54,77.485,77.52,134600000.0
2009-03-16 16:53:00,77.52,77.53,77.46,77.46,171000000.0
2009-03-16 16:54:00,77.465,77.51,77.46,77.49,216200001.0
2009-03-16 16:55:00,77.49,77.52,77.46,77.47,211200000.0
2009-03-16 16:56:00,77.465,77.47,77.33,77.395,331000000.0
2009-03-16 16:57:00,77.39,77.48,77.39,77.45,338000000.0
2009-03-16 16:58:00,77.43,77.44,77.34,77.35,259400000.0
2009-03-16 16:59:00,77.35,77.35,77.195,77.21,394600000.0
2009-03-16 17:00:00,77.22,77.26,77.22,77.24,224800000.0
2009-03-16 17:01:00,77.245,77.31,77.22,77.3,338800000.0
2009-03-16 17:02:00,77.295,77.3,77.255,77.265,320400000.0
2009-03-16 17:03:00,77.265,77.31,77.26,77.295,322999999.0
2009-03-16 17:04:00,77.295,77.305,77.275,77.29,247200000.0
2009-03-16 17:05:00,77.27,77.31,77.27,77.31,174800000.0
2009-03-16 17:06:00,77.3,77.33,77.28,77.285,119200000.0
2009-03-16 17:07:00,77.285,77.3,77.275,77.29,93600000.0
2009-03-16 17:08:00,77.28,77.28,77.195,77.26,154400000.0
2009-03-16 17:09:00,77.255,77.28,77.22,77.22,216800000.0
2009-03-16 17:10:00,77.22,77.23,77.18,77.21,242200000.0
2009-03-16 17:11:00,77.21,77.22,77.15,77.16,172800000.0
2009-03-16 17:12:00,77.14,77.14,77.07,77.1,308000000.0
2009-03-16 17:13:00,77.1,77.15,77.1,77.13,213600000.0
2009-03-16 17:14:00,77.13,77.14,77.11,77.11,151200000.0
2009-03-16 17:15:00,77.11,77.16,77.1,77.15,253400000.0
2009-03-16 17:16:00,77.15,77.21,77.15,77.19,207600000.0
2009-03-16 17:17:00,77.19,77.25,77.17,77.25,179600000.0
2009-03-16 17:18:00,77.245,77.28,77.24,77.28,154800000.0
2009-03-16 17:19:00,77.28,77.29,77.27,77.28,118800000.0
2009-03-16 17:20:00,77.28,77.32,77.26,77.26,178800000.0
2009-03-16 17:21:00,77.27,77.28,77.24,77.26,135200000.0
2009-03-16 17:22:00,77.26,77.31,77.25,77.3,234000000.0
2009-03-16 17:23:00,77.295,77.35,77.295,77.35,256800000.0
2009-03-16 17:24:00,77.34,77.38,77.335,77.36,225800000.0
2009-03-16 17:25:00,77.36,77.38,77.35,77.36,361400000.0
2009-03-16 17:26:00,77.36,77.39,77.34,77.34,185600000.0
2009-03-16 17:27:00,77.345,77.37,77.335,77.36,256799999.0
2009-03-16 17:28:00,77.36,77.39,77.36,77.36,331000000.0
2009-03-16 17:29:00,77.37,77.38,77.36,77.36,271000000.0
2009-03-16 17:30:00,77.36,77.37,77.34,77.35,197200000.0
2009-03-16 17:31:00,77.355,77.36,77.31,77.33,244800000.0
2009-03-16 17:32:00,77.335,77.38,77.31,77.36,298600000.0
2009-03-16 17:33:00,77.36,77.38,77.34,77.355,171800000.0
2009-03-16 17:34:00,77.35,77.38,77.35,77.38,164400001.0
2009-03-16 17:35:00,77.38,77.38,77.33,77.33,55200000.0
2009-03-16 17:36:00,77.33,77.34,77.28,77.29,147600000.0
2009-03-16 17:37:00,77.27,77.27,77.235,77.25,245200000.0
2009-03-16 17:38:00,77.255,77.29,77.25,77.255,134200000.0
2009-03-16 17:39:00,77.255,77.27,77.195,77.22,245800000.0
2009-03-16 17:40:00,77.22,77.34,77.22,77.31,229000000.0
2009-03-16 17:41:00,77.3,77.33,77.28,77.32,152000000.0
2009-03-16 17:42:00,77.325,77.34,77.28,77.29,78600000.0
2009-03-16 17:43:00,77.28,77.3,77.24,77.25,162200000.0
2009-03-16 17:44:00,77.24,77.29,77.24,77.27,216400000.0
2009-03-16 17:45:00,77.275,77.3,77.275,77.29,109600000.0
2009-03-16 17:46:00,77.29,77.31,77.29,77.29,132200000.0
2009-03-16 17:47:00,77.29,77.31,77.26,77.275,105200000.0
2009-03-16 17:48:00,77.29,77.34,77.28,77.33,211200000.0
2009-03-16 17:49:00,77.33,77.33,77.27,77.28,330600000.0
2009-03-16 17:50:00,77.28,77.34,77.28,77.31,244199999.0
2009-03-16 17:51:00,77.31,77.32,77.29,77.29,242400000.0
2009-03-16 17:52:00,77.29,77.3,77.24,77.25,364400000.0
2009-03-16 17:53:00,77.25,77.25,77.22,77.22,191400000.0
2009-03-16 17:54:00,77.225,77.25,77.165,77.165,305200000.0
2009-03-16 17:55:00,77.165,77.22,77.165,77.19,212600000.0
2009-03-16 17:56:00,77.19,77.22,77.19,77.22,146000000.0
2009-03-16 17:57:00,77.21,77.24,77.2,77.21,146400000.0
2009-03-16 17:58:00,77.21,77.24,77.21,77.22,71800000.0
2009-03-16 17:59:00,77.22,77.23,77.12,77.14,251000000.0
2009-03-16 18:00:00,77.14,77.18,77.12,77.16,379800000.0
2009-03-16 18:01:00,77.16,77.19,77.12,77.12,142200000.0
2009-03-16 18:02:00,77.1,77.14,77.08,77.12,167000000.0
2009-03-16 18:03:00,77.11,77.12,77.075,77.075,184200000.0
2009-03-16 18:04:00,77.08,77.08,77.03,77.07,203600000.0
2009-03-16 18:05:00,77.08,77.115,77.06,77.11,160600000.0
2009-03-16 18:06:00,77.11,77.11,77.085,77.085,102400000.0
2009-03-16 18:07:00,77.085,77.09,77.01,77.04,160600000.0
2009-03-16 18:08:00,77.04,77.1,77.02,77.1,252600000.0
2009-03-16 18:09:00,77.1,77.11,77.05,77.065,163400000.0
2009-03-16 18:10:00,77.08,77.08,77.05,77.05,102800000.0
2009-03-16 18:11:00,77.05,77.08,77.05,77.05,89400000.0
2009-03-16 18:12:00,77.05,77.08,77.04,77.06,203600000.0
2009-03-16 18:13:00,77.06,77.08,77.05,77.055,138600000.0
2009-03-16 18:14:00,77.055,77.07,77.03,77.05,160200000.0
2009-03-16 18:15:00,77.05,77.16,77.03,77.14,255600000.0
2009-03-16 18:16:00,77.145,77.215,77.135,77.21,241000000.0
2009-03-16 18:17:00,77.21,77.21,77.16,77.185,162800000.0
2009-03-16 18:18:00,77.185,77.185,77.14,77.145,74400000.0
2009-03-16 18:19:00,77.16,77.19,77.145,77.18,164200000.0
2009-03-16 18:20:00,77.17,77.21,77.15,77.18,176400000.0
2009-03-16 18:21:00,77.185,77.28,77.185,77.28,197000000.0
2009-03-16 18:22:00,77.28,77.28,77.25,77.27,134200000.0
2009-03-16 18:23:00,77.26,77.29,77.25,77.25,118200000.0
2009-03-16 18:24:00,77.255,77.27,77.24,77.24,141400000.0
2009-03-16 18:25:00,77.25,77.26,77.22,77.24,271000000.0
2009-03-16 18:26:00,77.24,77.25,77.215,77.245,154400000.0
2009-03-16 18:27:00,77.24,77.29,77.22,77.29,137000000.0
2009-03-16 18:28:00,77.3,77.31,77.285,77.3,199000000.0
2009-03-16 18:29:00,77.31,77.31,77.29,77.29,82200000.0
2009-03-16 18:30:00,77.295,77.33,77.29,77.305,155200000.0
2009-03-16 18:31:00,77.305,77.305,77.265,77.265,40400000.0
2009-03-16 18:32:00,77.27,77.3,77.26,77.285,169800000.0
2009-03-16 18:33:00,77.28,77.33,77.28,77.31,162600000.0
2009-03-16 18:34:00,77.31,77.32,77.28,77.305,146200000.0
2009-03-16 18:35:00,77.305,77.32,77.29,77.32,150600000.0
2009-03-16 18:36:00,77.315,77.34,77.31,77.34,170400000.0
2009-03-16 18:37:00,77.33,77.36,77.33,77.33,108600000.0
2009-03-16 18:38:00,77.33,77.39,77.33,77.38,185400000.0
2009-03-16 18:39:00,77.38,77.45,77.38,77.4,274000000.0
2009-03-16 18:40:00,77.38,77.41,77.36,77.4,119200000.0
2009-03-16 18:41:00,77.39,77.4,77.38,77.395,94800000.0
2009-03-16 18:42:00,77.395,77.4,77.38,77.39,65800000.0
2009-03-16 18:43:00,77.38,77.43,77.38,77.425,184800000.0
2009-03-16 18:44:00,77.42,77.43,77.42,77.42,85400000.0
2009-03-16 18:45:00,77.425,77.43,77.42,77.42,86200000.0
2009-03-16 18:46:00,77.43,77.45,77.43,77.43,166600000.0
2009-03-16 18:47:00,77.44,77.46,77.435,77.46,138000000.0
2009-03-16 18:48:00,77.44,77.47,77.44,77.47,109600000.0
2009-03-16 18:49:00,77.465,77.49,77.465,77.475,51000000.0
2009-03-16 18:50:00,77.49,77.56,77.48,77.56,166000000.0
2009-03-16 18:51:00,77.555,77.555,77.49,77.55,209200000.0
2009-03-16 18:52:00,77.53,77.59,77.53,77.55,77800000.0
2009-03-16 18:53:00,77.55,77.57,77.53,77.57,117600000.0
2009-03-16 18:54:00,77.56,77.61,77.56,77.585,155600000.0
2009-03-16 18:55:00,77.58,77.59,77.56,77.56,146200000.0
2009-03-16 18:56:00,77.56,77.56,77.53,77.54,55800000.0
2009-03-16 18:57:00,77.54,77.6,77.52,77.6,246000000.0
2009-03-16 18:58:00,77.6,77.64,77.585,77.63,153600000.0
2009-03-16 18:59:00,77.645,77.66,77.595,77.6,235000000.0
2009-03-16 19:00:00,77.6,77.65,77.59,77.62,150800000.0
2009-03-16 19:01:00,77.62,77.63,77.58,77.61,185600000.0
2009-03-16 19:02:00,77.6,77.62,77.59,77.59,61600000.0
2009-03-16 19:03:00,77.58,77.6,77.53,77.55,112800000.0
2009-03-16 19:04:00,77.55,77.56,77.54,77.55,42200000.0
2009-03-16 19:05:00,77.53,77.54,77.44,77.45,100600000.0
2009-03-16 19:06:00,77.44,77.49,77.44,77.45,143200000.0
2009-03-16 19:07:00,77.46,77.47,77.43,77.45,103200000.0
2009-03-16 19:08:00,77.45,77.48,77.44,77.48,51200000.0
2009-03-16 19:09:00,77.47,77.47,77.45,77.47,57600000.0
2009-03-16 19:10:00,77.47,77.49,77.44,77.48,73400000.0
2009-03-16 19:11:00,77.47,77.49,77.47,77.49,17600000.0
2009-03-16 19:12:00,77.49,77.49,77.47,77.49,20000000.0
2009-03-16 19:13:00,77.49,77.5,77.44,77.46,116000000.0
2009-03-16 19:14:00,77.46,77.48,77.44,77.47,100800000.0
2009-03-16 19:15:00,77.47,77.47,77.44,77.46,123400000.0
2009-03-16 19:16:00,77.46,77.51,77.45,77.51,55000000.0
2009-03-16 19:17:00,77.5,77.55,77.47,77.55,148800000.0
2009-03-16 19:18:00,77.55,77.57,77.53,77.56,138400000.0
2009-03-16 19:19:00,77.56,77.62,77.55,77.57,87600000.0
2009-03-16 19:20:00,77.57,77.57,77.52,77.54,83600000.0
2009-03-16 19:21:00,77.55,77.57,77.55,77.57,19200000.0
2009-03-16 19:22:00,77.58,77.61,77.56,77.6,37800000.0
2009-03-16 19:23:00,77.62,77.62,77.59,77.6,67000000.0
2009-03-16 19:24:00,77.6,77.61,77.57,77.58,118400000.0
2009-03-16 19:25:00,77.59,77.6,77.55,77.57,41000000.0
2009-03-16 19:26:00,77.57,77.61,77.55,77.61,107400000.0
2009-03-16 19:27:00,77.61,77.62,77.58,77.59,48200000.0
2009-03-16 19:28:00,77.59,77.64,77.585,77.63,62800000.0
2009-03-16 19:29:00,77.64,77.64,77.6,77.61,68200000.0
2009-03-16 19:30:00,77.61,77.64,77.6,77.63,51400000.0
2009-03-16 19:31:00,77.62,77.65,77.61,77.65,49800000.0
2009-03-16 19:32:00,77.64,77.64,77.59,77.6,144800000.0
2009-03-16 19:33:00,77.6,77.6,77.59,77.6,69200000.0
2009-03-16 19:34:00,77.6,77.61,77.59,77.6,30600000.0
2009-03-16 19:35:00,77.6,77.6,77.59,77.59,28400000.0
2009-03-16 19:36:00,77.58,77.63,77.58,77.62,57600000.0
2009-03-16 19:37:00,77.62,77.62,77.61,77.62,12600000.0
2009-03-16 19:38:00,77.62,77.62,77.6,77.61,13400000.0
2009-03-16 19:39:00,77.61,77.61,77.58,77.6,18800000.0
2009-03-16 19:40:00,77.61,77.61,77.59,77.6,35200000.0
2009-03-16 19:41:00,77.6,77.6,77.58,77.6,5000000.0
2009-03-16 19:42:00,77.59,77.59,77.58,77.59,14000000.0
2009-03-16 19:43:00,77.59,77.59,77.57,77.57,6400000.0
2009-03-16 19:44:00,77.57,77.6,77.565,77.6,64600000.0
2009-03-16 19:45:00,77.6,77.62,77.58,77.6,78200000.0
2009-03-16 19:46:00,77.6,77.65,77.6,77.65,110600000.0
2009-03-16 19:47:00,77.65,77.65,77.56,77.57,80400000.0
2009-03-16 19:48:00,77.56,77.57,77.535,77.56,90800000.0
2009-03-16 19:49:00,77.56,77.56,77.5,77.53,93000000.0
2009-03-16 19:50:00,77.515,77.53,77.48,77.51,130800000.0
2009-03-16 19:51:00,77.49,77.5,77.47,77.48,45400000.0
2009-03-16 19:52:00,77.47,77.48,77.44,77.45,80000000.0
2009-03-16 19:53:00,77.45,77.48,77.45,77.46,16400000.0
2009-03-16 19:54:00,77.45,77.45,77.38,77.4,121000000.0
2009-03-16 19:55:00,77.4,77.4,77.38,77.39,137800000.0
2009-03-16 19:56:00,77.38,77.39,77.37,77.39,35600000.0
2009-03-16 19:57:00,77.39,77.45,77.385,77.45,127800000.0
2009-03-16 19:58:00,77.45,77.45,77.41,77.41,60800000.0
2009-03-16 19:59:00,77.42,77.45,77.41,77.44,72200000.0
2009-03-16 20:00:00,77.43,77.45,77.42,77.42,33800000.0
2009-03-16 20:01:00,77.42,77.44,77.41,77.42,64800000.0
2009-03-16 20:02:00,77.43,77.46,77.41,77.46,94400000.0
2009-03-16 20:03:00,77.46,77.51,77.45,77.5,105800000.0
2009-03-16 20:04:00,77.48,77.49,77.46,77.46,18600000.0
2009-03-16 20:05:00,77.46,77.49,77.45,77.45,136800000.0
2009-03-16 20:06:00,77.45,77.46,77.43,77.44,95000000.0
2009-03-16 20:07:00,77.44,77.44,77.4,77.41,9200000.0
2009-03-16 20:08:00,77.41,77.42,77.4,77.42,107400000.0
2009-03-16 20:09:00,77.42,77.42,77.4,77.41,27400000.0
2009-03-16 20:10:00,77.41,77.41,77.39,77.39,28800000.0
2009-03-16 20:11:00,77.39,77.42,77.39,77.42,53800000.0
2009-03-16 20:12:00,77.42,77.42,77.4,77.42,34200000.0
2009-03-16 20:13:00,77.415,77.42,77.41,77.41,42800000.0
2009-03-16 20:14:00,77.41,77.42,77.385,77.39,51400000.0
2009-03-16 20:15:00,77.4,77.42,77.4,77.42,26000000.0
2009-03-16 20:16:00,77.42,77.44,77.42,77.44,26400000.0
2009-03-16 20:17:00,77.45,77.46,77.45,77.46,23600000.0
2009-03-16 20:18:00,77.46,77.47,77.455,77.46,27800000.0
2009-03-16 20:19:00,77.46,77.46,77.45,77.46,21000000.0
2009-03-16 20:20:00,77.46,77.47,77.445,77.46,90400000.0
2009-03-16 20:21:00,77.45,77.46,77.44,77.44,31200000.0
2009-03-16 20:22:00,77.44,77.44,77.43,77.43,10200000.0
2009-03-16 20:23:00,77.43,77.43,77.41,77.41,13600000.0
2009-03-16 20:24:00,77.405,77.41,77.4,77.41,15400000.0
2009-03-16 20:25:00,77.4,77.41,77.39,77.405,76000000.0
2009-03-16 20:26:00,77.4,77.42,77.39,77.41,32000000.0
2009-03-16 20:27:00,77.41,77.43,77.405,77.43,34800000.0
2009-03-16 20:28:00,77.42,77.45,77.42,77.45,13600000.0
2009-03-16 20:29:00,77.45,77.46,77.45,77.45,36800000.0
2009-03-16 20:30:00,77.445,77.46,77.43,77.45,42800000.0
2009-03-16 20:31:00,77.45,77.465,77.43,77.43,72400000.0
2009-03-16 20:32:00,77.43,77.435,77.4,77.41,72200000.0
2009-03-16 20:33:00,77.4,77.4,77.305,77.37,140000000.0
2009-03-16 20:34:00,77.37,77.4,77.355,77.37,99000000.0
2009-03-16 20:35:00,77.37,77.41,77.37,77.4,28200000.0
2009-03-16 20:36:00,77.4,77.4,77.38,77.39,75600000.0
2009-03-16 20:37:00,77.38,77.38,77.37,77.37,19400000.0
2009-03-16 20:38:00,77.37,77.39,77.36,77.37,50000000.0
2009-03-16 20:39:00,77.37,77.38,77.365,77.38,40400000.0
2009-03-16 20:40:00,77.38,77.42,77.38,77.42,108600000.0
2009-03-16 20:41:00,77.41,77.45,77.41,77.44,24200000.0
2009-03-16 20:42:00,77.44,77.45,77.44,77.45,29200000.0
2009-03-16 20:43:00,77.45,77.46,77.44,77.45,25000000.0
2009-03-16 20:44:00,77.45,77.46,77.45,77.46,28800000.0
2009-03-16 20:45:00,77.45,77.45,77.39,77.4,105400000.0
2009-03-16 20:46:00,77.395,77.43,77.39,77.41,100400000.0
2009-03-16 20:47:00,77.42,77.43,77.405,77.43,51800000.0
2009-03-16 20:48:00,77.43,77.43,77.42,77.42,10200000.0
2009-03-16 20:49:00,77.41,77.43,77.4,77.415,62000000.0
2009-03-16 20:50:00,77.42,77.42,77.385,77.4,18600000.0
2009-03-16 20:51:00,77.39,77.41,77.39,77.405,37200000.0
2009-03-16 20:52:00,77.4,77.4,77.355,77.355,24600000.0
2009-03-16 20:53:00,77.36,77.37,77.355,77.36,25200000.0
2009-03-16 20:54:00,77.36,77.445,77.36,77.44,49000000.0
2009-03-16 20:55:00,77.43,77.45,77.42,77.43,68000000.0
2009-03-16 20:56:00,77.43,77.43,77.4,77.42,29800000.0
2009-03-16 20:57:00,77.42,77.435,77.4,77.42,70600000.0
2009-03-16 20:58:00,77.415,77.42,77.41,77.42,39200000.0
2009-03-16 20:59:00,77.42,77.44,77.42,77.44,47600000.0
2009-03-16 21:00:00,77.44,77.44,77.42,77.43,113600000.0
2009-03-16 21:01:00,77.44,77.47,77.43,77.44,76000000.0
2009-03-16 21:02:00,77.44,77.44,77.39,77.41,101000000.0
2009-03-16 21:03:00,77.41,77.43,77.41,77.43,31200000.0
2009-03-16 21:04:00,77.42,77.43,77.41,77.42,30800000.0
2009-03-16 21:05:00,77.42,77.42,77.38,77.39,28800000.0
2009-03-16 21:06:00,77.39,77.4,77.39,77.39,16200000.0
2009-03-16 21:07:00,77.39,77.4,77.375,77.38,67600000.0
2009-03-16 21:08:00,77.38,77.42,77.38,77.42,70800000.0
2009-03-16 21:09:00,77.41,77.44,77.4,77.42,87000000.0
2009-03-16 21:10:00,77.42,77.42,77.4,77.41,90000000.0
2009-03-16 21:11:00,77.41,77.42,77.4,77.42,80200000.0
2009-03-16 21:12:00,77.42,77.43,77.41,77.42,47000000.0
2009-03-16 21:13:00,77.42,77.43,77.42,77.43,21000000.0
2009-03-16 21:14:00,77.43,77.43,77.405,77.42,32000000.0
2009-03-16 21:15:00,77.41,77.42,77.38,77.38,54600000.0
2009-03-16 21:16:00,77.38,77.385,77.35,77.355,39200000.0
2009-03-16 21:17:00,77.37,77.41,77.36,77.38,83200000.0
2009-03-16 21:18:00,77.38,77.38,77.345,77.36,143800000.0
2009-03-16 21:19:00,77.36,77.38,77.35,77.38,45800000.0
2009-03-16 21:20:00,77.38,77.38,77.35,77.35,18600000.0
2009-03-16 21:21:00,77.35,77.35,77.34,77.34,35200000.0
2009-03-16 21:22:00,77.34,77.34,77.34,77.34,8000000.0
2009-03-16 21:23:00,77.34,77.34,77.33,77.34,7800000.0
2009-03-16 21:24:00,77.33,77.34,77.32,77.33,32200000.0
2009-03-16 21:25:00,77.32,77.33,77.305,77.32,34000000.0
2009-03-16 21:26:00,77.32,77.33,77.29,77.31,60400000.0
2009-03-16 21:27:00,77.31,77.34,77.31,77.34,69200000.0
2009-03-16 21:28:00,77.33,77.34,77.32,77.32,27400000.0
2009-03-16 21:29:00,77.32,77.37,77.32,77.36,49600000.0
2009-03-16 21:30:00,77.355,77.38,77.355,77.38,20200000.0
2009-03-16 21:31:00,77.38,77.38,77.35,77.35,13600000.0
2009-03-16 21:32:00,77.345,77.35,77.33,77.35,24800000.0
2009-03-16 21:33:00,77.35,77.37,77.35,77.35,21400000.0
2009-03-16 21:34:00,77.33,77.33,77.31,77.31,6800000.0
2009-03-16 21:35:00,77.3,77.32,77.3,77.32,25800000.0
2009-03-16 21:36:00,77.32,77.32,77.32,77.32,12800000.0
2009-03-16 21:37:00,77.32,77.32,77.32,77.32,4000000.0
2009-03-16 21:38:00,77.32,77.32,77.27,77.28,20100000.0
2009-03-16 21:39:00,77.28,77.28,77.24,77.24,43800000.0
2009-03-16 21:40:00,77.24,77.24,77.22,77.22,20200000.0
2009-03-16 21:41:00,77.22,77.22,77.17,77.19,74200000.0
2009-03-16 21:42:00,77.18,77.18,77.16,77.17,35000000.0
2009-03-16 21:43:00,77.16,77.17,77.13,77.14,59400000.0
2009-03-16 21:44:00,77.14,77.17,77.11,77.11,53200000.0
2009-03-16 21:45:00,77.11,77.13,77.11,77.12,29400000.0
2009-03-16 21:46:00,77.12,77.24,77.12,77.24,101600000.0
2009-03-16 21:47:00,77.24,77.24,77.21,77.21,40000000.0
2009-03-16 21:48:00,77.21,77.21,77.18,77.2,26400000.0
2009-03-16 21:49:00,77.19,77.19,77.18,77.18,26000000.0
2009-03-16 21:50:00,77.18,77.18,77.18,77.18,5000000.0
2009-03-16 21:51:00,77.19,77.19,77.135,77.18,86599999.0
2009-03-16 21:52:00,77.18,77.18,77.13,77.13,73000000.0
2009-03-16 21:53:00,77.13,77.13,77.09,77.09,40800000.0
2009-03-16 21:54:00,77.09,77.09,77.07,77.08,44200000.0
2009-03-16 21:55:00,77.08,77.12,77.06,77.12,63600000.0
2009-03-16 21:56:00,77.12,77.12,77.09,77.11,42800000.0
2009-03-16 21:57:00,77.11,77.12,77.075,77.08,53300000.0
2009-03-16 21:58:00,77.08,77.08,77.05,77.07,56200000.0
2009-03-16 21:59:00,77.07,77.07,77.05,77.07,34000000.0
2009-03-16 22:00:00,77.07,77.11,77.06,77.11,85200000.0
2009-03-16 22:01:00,77.12,77.15,77.11,77.15,56200000.0
2009-03-16 22:02:00,77.15,77.16,77.135,77.15,52400000.0
2009-03-16 22:03:00,77.15,77.18,77.15,77.16,60400000.0
2009-03-16 22:04:00,77.14,77.16,77.13,77.15,57400000.0
2009-03-16 22:05:00,77.15,77.17,77.14,77.15,62000000.0
2009-03-16 22:06:00,77.15,77.15,77.115,77.12,37200000.0
2009-03-16 22:07:00,77.12,77.12,77.12,77.12,15600000.0
2009-03-16 22:08:00,77.115,77.13,77.11,77.13,43000000.0
2009-03-16 22:09:00,77.12,77.12,77.12,77.12,12600000.0
2009-03-16 22:10:00,77.12,77.13,77.115,77.13,18000000.0
2009-03-16 22:11:00,77.13,77.18,77.13,77.17,53600000.0
2009-03-16 22:12:00,77.16,77.17,77.155,77.16,17800000.0
2009-03-16 22:13:00,77.16,77.19,77.16,77.18,32800000.0
2009-03-16 22:14:00,77.18,77.21,77.18,77.2,81800000.0
2009-03-16 22:15:00,77.2,77.21,77.19,77.2,56200000.0
2009-03-16 22:16:00,77.2,77.2,77.195,77.2,19200000.0
2009-03-16 22:17:00,77.19,77.2,77.19,77.2,34200000.0
2009-03-16 22:18:00,77.2,77.21,77.2,77.2,25200000.0
2009-03-16 22:19:00,77.21,77.21,77.19,77.19,16200000.0
2009-03-16 22:20:00,77.2,77.24,77.2,77.23,60000000.0
2009-03-16 22:21:00,77.225,77.25,77.21,77.23,84800000.0
2009-03-16 22:22:00,77.22,77.25,77.22,77.22,45400000.0
2009-03-16 22:23:00,77.21,77.23,77.2,77.23,58400000.0
2009-03-16 22:24:00,77.22,77.23,77.22,77.22,13800000.0
2009-03-16 22:25:00,77.23,77.24,77.215,77.225,50400000.0
2009-03-16 22:26:00,77.235,77.24,77.225,77.24,22400000.0
2009-03-16 22:27:00,77.24,77.24,77.2,77.2,5000000.0
2009-03-16 22:28:00,77.2,77.21,77.195,77.21,15800000.0
2009-03-16 22:29:00,77.22,77.22,77.22,77.22,1000000.0
2009-03-16 22:30:00,77.21,77.21,77.18,77.19,17200000.0
2009-03-16 22:31:00,77.19,77.2,77.17,77.19,38200000.0
2009-03-16 22:32:00,77.19,77.19,77.18,77.19,13200000.0
2009-03-16 22:33:00,77.19,77.2,77.145,77.15,59200000.0
2009-03-16 22:34:00,77.16,77.23,77.16,77.21,29800000.0
2009-03-16 22:35:00,77.21,77.21,77.19,77.21,19600000.0
2009-03-16 22:36:00,77.2,77.21,77.2,77.21,3000000.0
2009-03-16 22:37:00,77.21,77.21,77.19,77.2,8800000.0
2009-03-16 22:38:00,77.2,77.21,77.19,77.2,26200000.0
2009-03-16 22:39:00,77.2,77.2,77.19,77.195,8800000.0
2009-03-16 22:40:00,77.2,77.2,77.155,77.17,38200000.0
2009-03-16 22:41:00,77.17,77.2,77.165,77.2,31600000.0
2009-03-16 22:42:00,77.2,77.2,77.12,77.16,70400000.0
2009-03-16 22:43:00,77.16,77.17,77.15,77.17,12600000.0
2009-03-16 22:44:00,77.17,77.17,77.14,77.16,41200000.0
2009-03-16 22:45:00,77.17,77.18,77.09,77.11,98700000.0
2009-03-16 22:46:00,77.12,77.13,77.1,77.13,37200000.0
2009-03-16 22:47:00,77.14,77.14,77.12,77.12,6400000.0
2009-03-16 22:48:00,77.125,77.13,77.09,77.13,66000000.0
2009-03-16 22:49:00,77.13,77.15,77.13,77.15,19400000.0
2009-03-16 22:50:00,77.15,77.18,77.14,77.18,50000000.0
2009-03-16 22:51:00,77.18,77.18,77.145,77.145,49200000.0
2009-03-16 22:52:00,77.145,77.15,77.14,77.15,102200000.0
2009-03-16 22:53:00,77.15,77.165,77.14,77.16,29600000.0
2009-03-16 22:54:00,77.16,77.16,77.15,77.15,8400000.0
2009-03-16 22:55:00,77.15,77.15,77.15,77.15,49200000.0
2009-03-16 22:56:00,77.15,77.17,77.15,77.155,38800000.0
2009-03-16 22:57:00,77.155,77.165,77.14,77.145,89000000.0
2009-03-16 22:58:00,77.145,77.16,77.145,77.155,30800000.0
2009-03-16 22:59:00,77.15,77.16,77.135,77.15,74200000.0
2009-03-16 23:00:00,77.207,77.211,77.2,77.204,14000000.0
2009-03-16 23:01:00,77.115,77.125,77.115,77.12,14000000.0
2009-03-16 23:02:00,77.115,77.115,77.115,77.115,14000000.0
2009-03-16 23:03:00,77.11,77.115,77.11,77.115,14000000.0
2009-03-16 23:04:00,77.11,77.115,77.09,77.115,84000000.0
2009-03-16 23:05:00,77.115,77.125,77.095,77.125,58800000.0
2009-03-16 23:06:00,77.13,77.13,77.115,77.12,25200000.0
2009-03-16 23:07:00,77.115,77.125,77.115,77.125,16800000.0
2009-03-16 23:08:00,77.125,77.13,77.12,77.12,22400000.0
2009-03-16 23:09:00,77.15,77.175,77.13,77.14,25200000.0
2009-03-16 23:10:00,77.14,77.145,77.125,77.13,25200000.0
2009-03-16 23:11:00,77.125,77.155,77.125,77.155,16800000.0
2009-03-16 23:12:00,77.155,77.155,77.15,77.15,5600000.0
2009-03-16 23:13:00,77.175,77.175,77.155,77.16,8400000.0
2009-03-16 23:14:00,77.155,77.16,77.155,77.16,25200000.0
2009-03-16 23:15:00,77.16,77.16,77.14,77.14,25200000.0
2009-03-16 23:16:00,77.135,77.15,77.06,77.145,78400000.0
2009-03-16 23:17:00,77.14,77.14,77.125,77.125,8400000.0
2009-03-16 23:18:00,77.085,77.14,77.085,77.14,7600000.0
2009-03-16 23:19:00,77.145,77.15,77.13,77.14,16800000.0
2009-03-16 23:20:00,77.16,77.17,77.135,77.145,36400000.0
2009-03-16 23:21:00,77.155,77.18,77.155,77.18,31800000.0
2009-03-16 23:22:00,77.185,77.21,77.175,77.195,36400000.0
2009-03-16 23:23:00,77.195,77.23,77.185,77.21,54200000.0
2009-03-16 23:24:00,77.2,77.21,77.19,77.21,5800000.0
2009-03-16 23:25:00,77.21,77.21,77.17,77.17,16000000.0
2009-03-16 23:26:00,77.165,77.18,77.15,77.155,28400000.0
2009-03-16 23:27:00,77.17,77.17,77.16,77.17,5800000.0
2009-03-16 23:28:00,77.17,77.18,77.16,77.18,9000000.0
2009-03-16 23:29:00,77.18,77.18,77.145,77.17,27400000.0
2009-03-16 23:30:00,77.175,77.175,77.13,77.13,25600000.0
2009-03-16 23:31:00,77.14,77.175,77.14,77.17,56800000.0
2009-03-16 23:32:00,77.175,77.175,77.165,77.165,11600000.0
2009-03-16 23:33:00,77.165,77.225,77.165,77.225,44600000.0
2009-03-16 23:34:00,77.225,77.235,77.17,77.18,142600000.0
2009-03-16 23:35:00,77.19,77.205,77.19,77.205,4400000.0
2009-03-16 23:36:00,77.21,77.21,77.205,77.205,21200000.0
2009-03-16 23:37:00,77.2,77.21,77.175,77.21,64800000.0
2009-03-16 23:38:00,77.21,77.21,77.19,77.2,45800000.0
2009-03-16 23:39:00,77.18,77.18,77.18,77.18,22200000.0
2009-03-16 23:40:00,77.18,77.18,77.18,77.18,23800000.0
2009-03-16 23:41:00,77.18,77.2,77.18,77.2,65400000.0
2009-03-16 23:42:00,77.19,77.19,77.155,77.16,46800000.0
2009-03-16 23:43:00,77.18,77.19,77.18,77.19,19600000.0
2009-03-16 23:44:00,77.195,77.195,77.185,77.185,8400000.0
2009-03-16 23:45:00,77.19,77.19,77.19,77.19,2800000.0
2009-03-16 23:46:00,77.195,77.23,77.195,77.23,18400000.0
2009-03-16 23:47:00,77.245,77.255,77.245,77.255,27200000.0
2009-03-16 23:48:00,77.26,77.295,77.225,77.225,88800000.0
2009-03-16 23:49:00,77.225,77.26,77.225,77.26,36000000.0
2009-03-16 23:50:00,77.26,77.26,77.22,77.22,33000000.0
2009-03-16 23:51:00,77.22,77.24,77.21,77.235,41000000.0
2009-03-16 23:52:00,77.24,77.24,77.24,77.24,5600000.0
2009-03-16 23:53:00,77.24,77.245,77.19,77.19,58200000.0
2009-03-16 23:54:00,77.19,77.21,77.18,77.21,69600000.0
2009-03-16 23:55:00,77.205,77.21,77.175,77.18,19600000.0
2009-03-16 23:56:00,77.18,77.19,77.18,77.19,4800000.0
2009-03-16 23:57:00,77.175,77.21,77.175,77.2,20200000.0
2009-03-16 23:58:00,77.205,77.205,77.17,77.18,66200000.0
2009-03-16 23:59:00,77.185,77.21,77.185,77.21,17200000.0
2009-03-17 00:00:00,77.225,77.225,77.215,77.215,43000000.0
2009-03-17 00:01:00,77.215,77.215,77.215,77.215,1600000.0
2009-03-17 00:02:00,77.215,77.22,77.205,77.22,23400000.0
2009-03-17 00:03:00,77.22,77.245,77.22,77.245,17600000.0
2009-03-17 00:04:00,77.245,77.25,77.225,77.23,118600000.0
2009-03-17 00:05:00,77.225,77.23,77.225,77.23,34000000.0
2009-03-17 00:06:00,77.23,77.235,77.225,77.235,36200000.0
2009-03-17 00:07:00,77.245,77.245,77.24,77.245,21200000.0
2009-03-17 00:08:00,77.245,77.25,77.235,77.24,51000000.0
2009-03-17 00:09:00,77.235,77.24,77.225,77.225,31800000.0
2009-03-17 00:10:00,77.23,77.235,77.23,77.235,6400000.0
2009-03-17 00:11:00,77.235,77.26,77.235,77.245,27600000.0
2009-03-17 00:12:00,77.24,77.245,77.24,77.245,21800000.0
2009-03-17 00:13:00,77.24,77.245,77.235,77.24,37200000.0
2009-03-17 00:14:00,77.255,77.255,77.24,77.24,13800000.0
2009-03-17 00:15:00,77.24,77.24,77.23,77.23,38800000.0
2009-03-17 00:16:00,77.23,77.255,77.23,77.235,163400000.0
2009-03-17 00:17:00,77.24,77.25,77.24,77.245,33000000.0
2009-03-17 00:18:00,77.245,77.25,77.235,77.235,85000000.0
2009-03-17 00:19:00,77.235,77.24,77.235,77.24,42000000.0
2009-03-17 00:20:00,77.235,77.245,77.23,77.235,80800000.0
2009-03-17 00:21:00,77.235,77.255,77.235,77.25,176000000.0
2009-03-17 00:22:00,77.25,77.25,77.235,77.235,21200000.0
2009-03-17 00:23:00,77.235,77.255,77.235,77.235,37200000.0
2009-03-17 00:24:00,77.245,77.25,77.23,77.23,46800000.0
2009-03-17 00:25:00,77.245,77.245,77.225,77.235,131000000.0
2009-03-17 00:26:00,77.235,77.235,77.225,77.225,33000000.0
2009-03-17 00:27:00,77.225,77.225,77.225,77.225,4800000.0
2009-03-17 00:28:00,77.211,77.215,77.207,77.207,75800000.0
2009-03-17 00:29:00,77.204,77.205,77.196,77.205,75800000.0
2009-03-17 00:30:00,77.23,77.23,77.225,77.23,75800000.0
2009-03-17 00:31:00,77.23,77.235,77.225,77.225,22800000.0
2009-03-17 00:32:00,77.225,77.24,77.225,77.235,48400000.0
2009-03-17 00:33:00,77.235,77.265,77.235,77.255,147200000.0
2009-03-17 00:34:00,77.255,77.28,77.255,77.28,8000000.0
2009-03-17 00:35:00,77.28,77.29,77.265,77.265,150800000.0
2009-03-17 00:36:00,77.265,77.265,77.255,77.265,37200000.0
2009-03-17 00:37:00,77.255,77.265,77.25,77.265,61200000.0
2009-03-17 00:38:00,77.26,77.265,77.255,77.26,68000000.0
2009-03-17 00:39:00,77.26,77.27,77.25,77.25,294800000.0
2009-03-17 00:40:00,77.24,77.25,77.24,77.245,37400000.0
2009-03-17 00:41:00,77.25,77.25,77.235,77.24,52400000.0
2009-03-17 00:42:00,77.24,77.24,77.24,77.24,1600000.0
2009-03-17 00:43:00,77.24,77.25,77.235,77.245,100800000.0
2009-03-17 00:44:00,77.25,77.25,77.215,77.245,264600000.0
2009-03-17 00:45:00,77.245,77.245,77.225,77.235,186600000.0
2009-03-17 00:46:00,77.235,77.235,77.22,77.23,71000000.0
2009-03-17 00:47:00,77.23,77.23,77.225,77.23,43000000.0
2009-03-17 00:48:00,77.23,77.23,77.23,77.23,10600000.0
2009-03-17 00:49:00,77.23,77.23,77.23,77.23,43000000.0
2009-03-17 00:50:00,77.225,77.225,77.21,77.225,51400000.0
2009-03-17 00:51:00,77.23,77.23,77.215,77.225,99200000.0
2009-03-17 00:52:00,77.225,77.23,77.22,77.225,86000000.0
2009-03-17 00:53:00,77.225,77.23,77.225,77.225,12800000.0
2009-03-17 00:54:00,77.225,77.225,77.22,77.22,22400000.0
2009-03-17 00:55:00,77.22,77.225,77.22,77.225,20800000.0
2009-03-17 00:56:00,77.205,77.22,77.201,77.217,4800000.0
2009-03-17 00:57:00,77.225,77.225,77.22,77.225,4800000.0
2009-03-17 00:58:00,77.225,77.23,77.22,77.225,34400000.0
2009-03-17 00:59:00,77.22,77.23,77.22,77.22,46600000.0
2009-03-17 01:00:00,77.22,77.23,77.22,77.23,14400000.0
2009-03-17 01:01:00,77.23,77.23,77.225,77.23,9600000.0
2009-03-17 01:02:00,77.23,77.23,77.23,77.23,4800000.0
2009-03-17 01:03:00,77.23,77.24,77.225,77.225,25800000.0
2009-03-17 01:04:00,77.23,77.25,77.23,77.245,63600000.0
2009-03-17 01:05:00,77.245,77.245,77.245,77.245,8000000.0
2009-03-17 01:06:00,77.245,77.25,77.245,77.25,12800000.0
2009-03-17 01:07:00,77.245,77.25,77.23,77.23,107000000.0
2009-03-17 01:08:00,77.23,77.24,77.225,77.225,22600000.0
2009-03-17 01:09:00,77.22,77.22,77.2,77.2,84000000.0
2009-03-17 01:10:00,77.2,77.2,77.185,77.19,53400000.0
2009-03-17 01:11:00,77.19,77.21,77.19,77.21,22200000.0
2009-03-17 01:12:00,77.28,77.296,77.276,77.291,17600000.0
2009-03-17 01:13:00,77.21,77.21,77.21,77.21,17600000.0
2009-03-17 01:14:00,77.21,77.21,77.21,77.21,14400000.0
2009-03-17 01:15:00,77.21,77.215,77.19,77.19,77400000.0
2009-03-17 01:16:00,77.195,77.2,77.18,77.185,135400000.0
2009-03-17 01:17:00,77.18,77.19,77.175,77.19,140200000.0
2009-03-17 01:18:00,77.333,77.333,77.301,77.302,212000000.0
2009-03-17 01:19:00,77.205,77.215,77.195,77.2,212000000.0
2009-03-17 01:20:00,77.2,77.205,77.165,77.165,229000000.0
2009-03-17 01:21:00,77.18,77.18,77.175,77.175,27600000.0
2009-03-17 01:22:00,77.175,77.18,77.175,77.18,116400000.0
2009-03-17 01:23:00,77.185,77.195,77.185,77.195,6400000.0
2009-03-17 01:24:00,77.195,77.195,77.195,77.195,25400000.0
2009-03-17 01:25:00,77.195,77.21,77.195,77.21,4000000.0
2009-03-17 01:26:00,77.185,77.23,77.185,77.22,14200000.0
2009-03-17 01:27:00,77.2,77.23,77.2,77.23,10600000.0
2009-03-17 01:28:00,77.22,77.24,77.22,77.22,15400000.0
2009-03-17 01:29:00,77.22,77.23,77.21,77.215,45200000.0
2009-03-17 01:30:00,77.215,77.22,77.21,77.22,40200000.0
2009-03-17 01:31:00,77.22,77.23,77.215,77.23,35400000.0
2009-03-17 01:32:00,77.22,77.225,77.21,77.215,24800000.0
2009-03-17 01:33:00,77.23,77.23,77.23,77.23,1000000.0
2009-03-17 01:34:00,77.24,77.24,77.22,77.23,17800000.0
2009-03-17 01:35:00,77.225,77.24,77.22,77.24,34800000.0
2009-03-17 01:36:00,77.235,77.25,77.235,77.245,14800000.0
2009-03-17 01:37:00,77.24,77.255,77.225,77.225,57600000.0
2009-03-17 01:38:00,77.23,77.25,77.22,77.24,25400000.0
2009-03-17 01:39:00,77.25,77.27,77.24,77.26,59000000.0
2009-03-17 01:40:00,77.27,77.27,77.26,77.26,8000000.0
2009-03-17 01:41:00,77.26,77.26,77.23,77.25,13200000.0
2009-03-17 01:42:00,77.25,77.25,77.24,77.24,9000000.0
2009-03-17 01:43:00,77.24,77.24,77.21,77.23,14000000.0
2009-03-17 01:44:00,77.195,77.195,77.195,77.195,3400000.0
2009-03-17 01:45:00,77.205,77.25,77.205,77.25,26800000.0
2009-03-17 01:46:00,77.25,77.27,77.25,77.27,16800000.0
2009-03-17 01:47:00,77.27,77.27,77.25,77.27,47800000.0
2009-03-17 01:48:00,77.27,77.28,77.26,77.27,33000000.0
2009-03-17 01:49:00,77.25,77.27,77.23,77.24,41400000.0
2009-03-17 01:50:00,77.22,77.23,77.22,77.23,4800000.0
2009-03-17 01:51:00,77.21,77.24,77.21,77.23,60800000.0
2009-03-17 01:52:00,77.23,77.26,77.23,77.25,101600000.0
2009-03-17 01:53:00,77.25,77.27,77.25,77.27,20000000.0
2009-03-17 01:54:00,77.27,77.27,77.25,77.26,12800000.0
2009-03-17 01:55:00,77.26,77.26,77.24,77.24,5000000.0
2009-03-17 01:56:00,77.24,77.25,77.23,77.25,18200000.0
2009-03-17 01:57:00,77.25,77.25,77.23,77.24,13000000.0
2009-03-17 01:58:00,77.23,77.27,77.23,77.27,17600000.0
2009-03-17 01:59:00,77.27,77.27,77.27,77.27,1000000.0
2009-03-17 02:00:00,77.27,77.27,77.24,77.24,38200000.0
2009-03-17 02:01:00,77.23,77.245,77.23,77.24,31600000.0
2009-03-17 02:02:00,77.24,77.25,77.225,77.25,10200000.0
2009-03-17 02:03:00,77.25,77.32,77.25,77.315,66000000.0
2009-03-17 02:04:00,77.31,77.31,77.3,77.31,42400000.0
2009-03-17 02:05:00,77.31,77.31,77.29,77.29,7800000.0
2009-03-17 02:06:00,77.29,77.32,77.29,77.32,48400000.0
2009-03-17 02:07:00,77.32,77.32,77.29,77.3,30200000.0
2009-03-17 02:08:00,77.275,77.305,77.27,77.305,48400000.0
2009-03-17 02:09:00,77.31,77.31,77.3,77.31,7400000.0
2009-03-17 02:10:00,77.31,77.32,77.305,77.32,29800000.0
2009-03-17 02:11:00,77.32,77.33,77.315,77.32,47400000.0
2009-03-17 02:12:00,77.315,77.33,77.295,77.33,52200000.0
2009-03-17 02:13:00,77.33,77.345,77.325,77.345,32000000.0
2009-03-17 02:14:00,77.35,77.36,77.35,77.36,19000000.0
2009-03-17 02:15:00,77.36,77.36,77.34,77.35,39200000.0
2009-03-17 02:16:00,77.35,77.35,77.335,77.35,28400000.0
2009-03-17 02:17:00,77.35,77.37,77.35,77.37,46400000.0
2009-03-17 02:18:00,77.36,77.36,77.34,77.34,27200000.0
2009-03-17 02:19:00,77.34,77.34,77.325,77.335,67800000.0
2009-03-17 02:20:00,77.34,77.36,77.335,77.35,76200000.0
2009-03-17 02:21:00,77.499,77.502,77.472,77.494,24400000.0
2009-03-17 02:22:00,77.34,77.34,77.31,77.315,24400000.0
2009-03-17 02:23:00,77.32,77.325,77.315,77.32,20800000.0
2009-03-17 02:24:00,77.32,77.32,77.31,77.32,17000000.0
2009-03-17 02:25:00,77.33,77.36,77.33,77.34,32400000.0
2009-03-17 02:26:00,77.33,77.34,77.32,77.33,75600000.0
2009-03-17 02:27:00,77.33,77.33,77.31,77.33,130200000.0
2009-03-17 02:28:00,77.33,77.34,77.31,77.325,132200000.0
2009-03-17 02:29:00,77.33,77.33,77.315,77.315,62200000.0
2009-03-17 02:30:00,77.315,77.33,77.315,77.325,46600000.0
2009-03-17 02:31:00,77.32,77.32,77.305,77.31,79000000.0
2009-03-17 02:32:00,77.31,77.31,77.295,77.305,105200000.0
2009-03-17 02:33:00,77.31,77.32,77.295,77.3,39400000.0
2009-03-17 02:34:00,77.3,77.31,77.3,77.31,48800000.0
2009-03-17 02:35:00,77.31,77.32,77.3,77.32,109400000.0
2009-03-17 02:36:00,77.3,77.32,77.3,77.315,59800000.0
2009-03-17 02:37:00,77.31,77.31,77.3,77.31,45800000.0
2009-03-17 02:38:00,77.31,77.315,77.295,77.295,28000000.0
2009-03-17 02:39:00,77.295,77.32,77.295,77.315,94800000.0
2009-03-17 02:40:00,77.32,77.32,77.3,77.31,33800000.0
2009-03-17 02:41:00,77.31,77.31,77.3,77.3,41600000.0
2009-03-17 02:42:00,77.3,77.31,77.3,77.31,45600000.0
2009-03-17 02:43:00,77.31,77.32,77.305,77.32,97800000.0
2009-03-17 02:44:00,77.32,77.32,77.31,77.31,57200000.0
2009-03-17 02:45:00,77.31,77.35,77.3,77.34,132400000.0
2009-03-17 02:46:00,77.34,77.34,77.33,77.34,105800000.0
2009-03-17 02:47:00,77.34,77.34,77.32,77.325,81600000.0
2009-03-17 02:48:00,77.325,77.395,77.325,77.39,120200000.0
2009-03-17 02:49:00,77.385,77.395,77.37,77.395,109200000.0
2009-03-17 02:50:00,77.4,77.49,77.4,77.485,122600000.0
2009-03-17 02:51:00,77.475,77.48,77.46,77.46,54200000.0
2009-03-17 02:52:00,77.455,77.46,77.435,77.435,39400000.0
2009-03-17 02:53:00,77.445,77.46,77.44,77.46,102600000.0
2009-03-17 02:54:00,77.46,77.48,77.445,77.465,253400000.0
2009-03-17 02:55:00,77.48,77.48,77.425,77.44,229200000.0
2009-03-17 02:56:00,77.435,77.445,77.425,77.44,174200000.0
2009-03-17 02:57:00,77.44,77.455,77.44,77.455,104200000.0
2009-03-17 02:58:00,77.45,77.46,77.445,77.45,44000000.0
2009-03-17 02:59:00,77.45,77.455,77.415,77.415,157600000.0
2009-03-17 03:00:00,77.42,77.43,77.39,77.395,100600000.0
2009-03-17 03:01:00,77.4,77.4,77.375,77.375,107800000.0
2009-03-17 03:02:00,77.375,77.38,77.36,77.37,123800000.0
2009-03-17 03:03:00,77.37,77.37,77.35,77.35,47400000.0
2009-03-17 03:04:00,77.35,77.365,77.34,77.36,128000000.0
2009-03-17 03:05:00,77.35,77.38,77.35,77.365,61400000.0
2009-03-17 03:06:00,77.37,77.38,77.36,77.375,32400000.0
2009-03-17 03:07:00,77.375,77.395,77.365,77.38,63800000.0
2009-03-17 03:08:00,77.385,77.41,77.385,77.4,108400000.0
2009-03-17 03:09:00,77.385,77.45,77.385,77.45,88600000.0
2009-03-17 03:10:00,77.45,77.455,77.445,77.45,53000000.0
2009-03-17 03:11:00,77.45,77.51,77.45,77.485,170800000.0
2009-03-17 03:12:00,77.49,77.5,77.485,77.49,56200000.0
2009-03-17 03:13:00,77.485,77.49,77.47,77.49,87800000.0
2009-03-17 03:14:00,77.49,77.55,77.49,77.545,221000000.0
2009-03-17 03:15:00,77.55,77.56,77.525,77.55,179800000.0
2009-03-17 03:16:00,77.55,77.555,77.545,77.55,63600000.0
2009-03-17 03:17:00,77.55,77.55,77.525,77.53,45000000.0
2009-03-17 03:18:00,77.53,77.53,77.49,77.5,70800000.0
2009-03-17 03:19:00,77.5,77.51,77.49,77.505,62000000.0
2009-03-17 03:20:00,77.51,77.535,77.505,77.525,147000000.0
2009-03-17 03:21:00,77.52,77.525,77.5,77.515,151800000.0
2009-03-17 03:22:00,77.515,77.525,77.48,77.49,99000000.0
2009-03-17 03:23:00,77.49,77.49,77.46,77.475,45200000.0
2009-03-17 03:24:00,77.47,77.475,77.465,77.475,89600000.0
2009-03-17 03:25:00,77.48,77.5,77.475,77.49,129000000.0
2009-03-17 03:26:00,77.49,77.52,77.48,77.51,127400000.0
2009-03-17 03:27:00,77.515,77.53,77.515,77.52,59800000.0
2009-03-17 03:28:00,77.52,77.54,77.515,77.515,90800000.0
2009-03-17 03:29:00,77.51,77.52,77.495,77.495,92600000.0
2009-03-17 03:30:00,77.495,77.51,77.495,77.51,11400000.0
2009-03-17 03:31:00,77.51,77.51,77.51,77.51,12200000.0
2009-03-17 03:32:00,77.51,77.51,77.51,77.51,4800000.0
2009-03-17 03:33:00,77.51,77.51,77.465,77.465,111200000.0
2009-03-17 03:34:00,77.475,77.48,77.465,77.47,13000000.0
2009-03-17 03:35:00,77.46,77.48,77.45,77.45,100800000.0
2009-03-17 03:36:00,77.455,77.46,77.44,77.445,167800000.0
2009-03-17 03:37:00,77.45,77.45,77.44,77.445,35800000.0
2009-03-17 03:38:00,77.445,77.47,77.445,77.47,82400000.0
2009-03-17 03:39:00,77.46,77.46,77.43,77.445,109400000.0
2009-03-17 03:40:00,77.445,77.445,77.445,77.445,4200000.0
2009-03-17 03:41:00,77.45,77.46,77.44,77.46,70600000.0
2009-03-17 03:42:00,77.46,77.46,77.44,77.45,51800000.0
2009-03-17 03:43:00,77.45,77.45,77.435,77.44,28600000.0
2009-03-17 03:44:00,77.44,77.44,77.42,77.42,50400000.0
2009-03-17 03:45:00,77.43,77.43,77.415,77.43,61800000.0
2009-03-17 03:46:00,77.42,77.45,77.42,77.45,61400000.0
2009-03-17 03:47:00,77.45,77.465,77.44,77.465,38000000.0
2009-03-17 03:48:00,77.465,77.465,77.455,77.46,61800000.0
2009-03-17 03:49:00,77.455,77.46,77.45,77.455,38800000.0
2009-03-17 03:50:00,77.455,77.46,77.45,77.45,72800000.0
2009-03-17 03:51:00,77.445,77.46,77.445,77.455,74200000.0
2009-03-17 03:52:00,77.455,77.465,77.455,77.465,28000000.0
2009-03-17 03:53:00,77.465,77.47,77.465,77.47,22000000.0
2009-03-17 03:54:00,77.47,77.48,77.47,77.48,41200000.0
2009-03-17 03:55:00,77.48,77.49,77.47,77.49,17400000.0
2009-03-17 03:56:00,77.49,77.49,77.47,77.48,49000000.0
2009-03-17 03:57:00,77.48,77.48,77.47,77.47,25200000.0
2009-03-17 03:58:00,77.48,77.48,77.46,77.465,44200000.0
2009-03-17 03:59:00,77.465,77.47,77.46,77.47,42600000.0
2009-03-17 04:00:00,77.47,77.47,77.465,77.47,46000000.0
2009-03-17 04:01:00,77.46,77.47,77.46,77.46,74400000.0
2009-03-17 04:02:00,77.475,77.48,77.455,77.46,70400000.0
2009-03-17 04:03:00,77.47,77.47,77.46,77.46,69800000.0
2009-03-17 04:04:00,77.46,77.46,77.455,77.455,75400000.0
2009-03-17 04:05:00,77.455,77.46,77.45,77.45,28000000.0
2009-03-17 04:06:00,77.46,77.46,77.46,77.46,7200000.0
2009-03-17 04:07:00,77.45,77.455,77.45,77.455,33400000.0
2009-03-17 04:08:00,77.445,77.445,77.44,77.445,83400000.0
2009-03-17 04:09:00,77.445,77.45,77.445,77.445,26200000.0
2009-03-17 04:10:00,77.445,77.445,77.43,77.44,61400000.0
2009-03-17 04:11:00,77.44,77.44,77.405,77.405,162200000.0
2009-03-17 04:12:00,77.405,77.405,77.375,77.4,143400000.0
2009-03-17 04:13:00,77.395,77.41,77.395,77.405,21400000.0
2009-03-17 04:14:00,77.395,77.4,77.375,77.375,53800000.0
2009-03-17 04:15:00,77.38,77.39,77.375,77.38,45200000.0
2009-03-17 04:16:00,77.39,77.39,77.37,77.38,93000000.0
2009-03-17 04:17:00,77.38,77.39,77.37,77.39,65400000.0
2009-03-17 04:18:00,77.38,77.39,77.38,77.39,19600000.0
2009-03-17 04:19:00,77.39,77.4,77.38,77.39,126800000.0
2009-03-17 04:20:00,77.39,77.41,77.39,77.405,51600000.0
2009-03-17 04:21:00,77.41,77.415,77.405,77.415,40400000.0
2009-03-17 04:22:00,77.4,77.405,77.4,77.4,46000000.0
2009-03-17 04:23:00,77.4,77.405,77.4,77.405,15200000.0
2009-03-17 04:24:00,77.405,77.415,77.405,77.415,79000000.0
2009-03-17 04:25:00,77.415,77.415,77.4,77.41,78200000.0
2009-03-17 04:26:00,77.41,77.415,77.405,77.415,23000000.0
2009-03-17 04:27:00,77.42,77.42,77.41,77.42,29400000.0
2009-03-17 04:28:00,77.415,77.42,77.41,77.415,43600000.0
2009-03-17 04:29:00,77.42,77.44,77.395,77.395,151200000.0
2009-03-17 04:30:00,77.4,77.42,77.39,77.41,127000000.0
2009-03-17 04:31:00,77.4,77.415,77.4,77.41,207600000.0
2009-03-17 04:32:00,77.41,77.41,77.4,77.41,102000000.0
2009-03-17 04:33:00,77.41,77.42,77.4,77.405,154800000.0
2009-03-17 04:34:00,77.405,77.41,77.4,77.4,105400000.0
2009-03-17 04:35:00,77.4,77.41,77.395,77.41,70600000.0
2009-03-17 04:36:00,77.41,77.41,77.405,77.405,35400000.0
2009-03-17 04:37:00,77.41,77.42,77.405,77.41,70800000.0
2009-03-17 04:38:00,77.41,77.42,77.41,77.415,105800000.0
2009-03-17 04:39:00,77.415,77.43,77.415,77.43,40600000.0
2009-03-17 04:40:00,77.42,77.42,77.415,77.415,45800000.0
2009-03-17 04:41:00,77.415,77.42,77.41,77.41,49800000.0
2009-03-17 04:42:00,77.41,77.41,77.39,77.4,97600000.0
2009-03-17 04:43:00,77.4,77.415,77.395,77.41,75600000.0
2009-03-17 04:44:00,77.41,77.425,77.405,77.415,95600000.0
2009-03-17 04:45:00,77.415,77.415,77.41,77.41,21800000.0
2009-03-17 04:46:00,77.41,77.41,77.4,77.4,18600000.0
2009-03-17 04:47:00,77.4,77.4,77.4,77.4,2000000.0
2009-03-17 04:48:00,77.4,77.4,77.4,77.4,4000000.0
2009-03-17 04:49:00,77.4,77.4,77.39,77.395,49800000.0
2009-03-17 04:50:00,77.395,77.41,77.395,77.4,40600000.0
2009-03-17 04:51:00,77.395,77.41,77.395,77.4,41000000.0
2009-03-17 04:52:00,77.4,77.4,77.4,77.4,2400000.0
2009-03-17 04:53:00,77.4,77.41,77.4,77.41,6800000.0
2009-03-17 04:54:00,77.4,77.41,77.4,77.4,15800000.0
2009-03-17 04:55:00,77.4,77.415,77.4,77.415,21200000.0
2009-03-17 04:56:00,77.415,77.42,77.41,77.42,33000000.0
2009-03-17 04:57:00,77.415,77.425,77.415,77.42,18000000.0
2009-03-17 04:58:00,77.425,77.425,77.4,77.4,108600000.0
2009-03-17 04:59:00,77.41,77.41,77.395,77.4,75200000.0
2009-03-17 05:00:00,77.4,77.4,77.39,77.395,32800000.0
2009-03-17 05:01:00,77.37,77.4,77.37,77.4,44000000.0
2009-03-17 05:02:00,77.4,77.4,77.4,77.4,31600000.0
2009-03-17 05:03:00,77.4,77.4,77.4,77.4,12600000.0
2009-03-17 05:04:00,77.395,77.4,77.39,77.395,115200000.0
2009-03-17 05:05:00,77.4,77.4,77.39,77.39,18600000.0
2009-03-17 05:06:00,77.395,77.4,77.39,77.4,16600000.0
2009-03-17 05:07:00,77.4,77.4,77.39,77.4,23800000.0
2009-03-17 05:08:00,77.4,77.405,77.395,77.405,38600000.0
2009-03-17 05:09:00,77.405,77.41,77.39,77.39,67400000.0
2009-03-17 05:10:00,77.4,77.4,77.39,77.4,19400000.0
2009-03-17 05:11:00,77.4,77.4,77.4,77.4,10800000.0
2009-03-17 05:12:00,77.4,77.4,77.4,77.4,5400000.0
2009-03-17 05:13:00,77.4,77.4,77.4,77.4,5400000.0
2009-03-17 05:14:00,77.4,77.4,77.39,77.395,97800000.0
2009-03-17 05:15:00,77.395,77.42,77.395,77.42,66800000.0
2009-03-17 05:16:00,77.415,77.43,77.415,77.42,92200000.0
2009-03-17 05:17:00,77.43,77.43,77.405,77.405,74200000.0
2009-03-17 05:18:00,77.41,77.42,77.4,77.415,48400000.0
2009-03-17 05:19:00,77.41,77.415,77.41,77.415,64200000.0
2009-03-17 05:20:00,77.415,77.42,77.405,77.415,75800000.0
2009-03-17 05:21:00,77.41,77.43,77.41,77.415,68400000.0
2009-03-17 05:22:00,77.42,77.42,77.405,77.41,28600000.0
2009-03-17 05:23:00,77.41,77.415,77.41,77.415,8400000.0
2009-03-17 05:24:00,77.415,77.415,77.395,77.405,38900000.0
2009-03-17 05:25:00,77.39,77.4,77.39,77.4,6400000.0
2009-03-17 05:26:00,77.39,77.4,77.39,77.39,72000000.0
2009-03-17 05:27:00,77.39,77.4,77.39,77.39,39000000.0
2009-03-17 05:28:00,77.385,77.4,77.385,77.4,4400000.0
2009-03-17 05:29:00,77.4,77.405,77.4,77.405,34400000.0
2009-03-17 05:30:00,77.405,77.405,77.39,77.4,33200000.0
2009-03-17 05:31:00,77.4,77.4,77.34,77.35,60200000.0
2009-03-17 05:32:00,77.35,77.36,77.35,77.36,31200000.0
2009-03-17 05:33:00,77.36,77.39,77.36,77.39,73200000.0
2009-03-17 05:34:00,77.39,77.39,77.39,77.39,1000000.0
2009-03-17 05:35:00,77.385,77.39,77.37,77.39,15000000.0
2009-03-17 05:36:00,77.38,77.39,77.38,77.39,8800000.0
2009-03-17 05:37:00,77.39,77.4,77.39,77.4,17400000.0
2009-03-17 05:38:00,77.4,77.4,77.39,77.39,43600000.0
2009-03-17 05:39:00,77.39,77.41,77.39,77.4,40800000.0
2009-03-17 05:40:00,77.395,77.415,77.395,77.395,76200000.0
2009-03-17 05:41:00,77.4,77.41,77.395,77.41,82400000.0
2009-03-17 05:42:00,77.41,77.41,77.385,77.395,74000000.0
2009-03-17 05:43:00,77.4,77.4,77.4,77.4,5600000.0
2009-03-17 05:44:00,77.4,77.405,77.4,77.4,19200000.0
2009-03-17 05:45:00,77.4,77.425,77.4,77.41,124200000.0
2009-03-17 05:46:00,77.405,77.41,77.4,77.405,39200000.0
2009-03-17 05:47:00,77.405,77.405,77.405,77.405,4200000.0
2009-03-17 05:48:00,77.41,77.415,77.4,77.41,111800000.0
2009-03-17 05:49:00,77.415,77.415,77.395,77.395,102600000.0
2009-03-17 05:50:00,77.39,77.405,77.39,77.4,72800000.0
2009-03-17 05:51:00,77.4,77.41,77.395,77.4,89400000.0
2009-03-17 05:52:00,77.4,77.435,77.4,77.435,154200000.0
2009-03-17 05:53:00,77.435,77.435,77.41,77.41,84000000.0
2009-03-17 05:54:00,77.41,77.42,77.41,77.415,55400000.0
2009-03-17 05:55:00,77.415,77.435,77.41,77.435,96200000.0
2009-03-17 05:56:00,77.43,77.44,77.41,77.41,144600000.0
2009-03-17 05:57:00,77.41,77.43,77.41,77.42,50400000.0
2009-03-17 05:58:00,77.42,77.435,77.41,77.415,93600000.0
2009-03-17 05:59:00,77.415,77.42,77.41,77.41,30800000.0
2009-03-17 06:00:00,77.41,77.415,77.41,77.41,35000000.0
2009-03-17 06:01:00,77.415,77.415,77.4,77.41,64200000.0
2009-03-17 06:02:00,77.41,77.41,77.41,77.41,26200000.0
2009-03-17 06:03:00,77.41,77.415,77.41,77.41,107800000.0
2009-03-17 06:04:00,77.41,77.41,77.405,77.41,20600000.0
2009-03-17 06:05:00,77.415,77.415,77.405,77.405,50400000.0
2009-03-17 06:06:00,77.405,77.41,77.4,77.4,74000000.0
2009-03-17 06:07:00,77.4,77.41,77.395,77.4,83000000.0
2009-03-17 06:08:00,77.4,77.41,77.39,77.405,92000000.0
2009-03-17 06:09:00,77.41,77.41,77.385,77.39,67200000.0
2009-03-17 06:10:00,77.39,77.405,77.39,77.395,60400000.0
2009-03-17 06:11:00,77.4,77.41,77.39,77.4,35800000.0
2009-03-17 06:12:00,77.39,77.39,77.385,77.39,15600000.0
2009-03-17 06:13:00,77.39,77.4,77.385,77.395,92200000.0
2009-03-17 06:14:00,77.405,77.41,77.39,77.4,192400000.0
2009-03-17 06:15:00,77.4,77.45,77.4,77.435,154200000.0
2009-03-17 06:16:00,77.44,77.44,77.425,77.44,110200000.0
2009-03-17 06:17:00,77.44,77.44,77.42,77.42,20800000.0
2009-03-17 06:18:00,77.42,77.43,77.42,77.43,34600000.0
2009-03-17 06:19:00,77.425,77.44,77.425,77.435,12200000.0
2009-03-17 06:20:00,77.425,77.43,77.425,77.425,40200000.0
2009-03-17 06:21:00,77.425,77.43,77.425,77.425,15000000.0
2009-03-17 06:22:00,77.425,77.435,77.425,77.435,69600000.0
2009-03-17 06:23:00,77.43,77.435,77.425,77.425,37600000.0
2009-03-17 06:24:00,77.425,77.43,77.425,77.425,15400000.0
2009-03-17 06:25:00,77.425,77.43,77.415,77.42,28000000.0
2009-03-17 06:26:00,77.42,77.43,77.415,77.43,9000000.0
2009-03-17 06:27:00,77.43,77.43,77.41,77.42,67200000.0
2009-03-17 06:28:00,77.415,77.42,77.41,77.41,23200000.0
2009-03-17 06:29:00,77.41,77.42,77.405,77.41,20200000.0
2009-03-17 06:30:00,77.41,77.41,77.4,77.41,30800000.0
2009-03-17 06:31:00,77.405,77.42,77.405,77.41,29600000.0
2009-03-17 06:32:00,77.41,77.42,77.405,77.415,44000000.0
2009-03-17 06:33:00,77.415,77.415,77.41,77.41,5600000.0
2009-03-17 06:34:00,77.415,77.415,77.41,77.41,11000000.0
2009-03-17 06:35:00,77.41,77.415,77.41,77.415,46600000.0
2009-03-17 06:36:00,77.415,77.415,77.415,77.415,2800000.0
2009-03-17 06:37:00,77.42,77.425,77.415,77.425,38000000.0
2009-03-17 06:38:00,77.425,77.44,77.42,77.425,51400000.0
2009-03-17 06:39:00,77.43,77.43,77.4,77.4,96000000.0
2009-03-17 06:40:00,77.4,77.4,77.37,77.39,134000000.0
2009-03-17 06:41:00,77.425,77.44,77.41,77.43,129200000.0
2009-03-17 06:42:00,77.43,77.43,77.42,77.42,6400000.0
2009-03-17 06:43:00,77.41,77.41,77.41,77.41,13000000.0
2009-03-17 06:44:00,77.415,77.42,77.41,77.42,37800000.0
2009-03-17 06:45:00,77.415,77.43,77.415,77.43,39600000.0
2009-03-17 06:46:00,77.43,77.43,77.425,77.43,16600000.0
2009-03-17 06:47:00,77.43,77.43,77.42,77.42,8200000.0
2009-03-17 06:48:00,77.42,77.45,77.42,77.445,71800000.0
2009-03-17 06:49:00,77.445,77.47,77.44,77.46,47600000.0
2009-03-17 06:50:00,77.46,77.475,77.455,77.47,25200000.0
2009-03-17 06:51:00,77.47,77.475,77.455,77.46,45600000.0
2009-03-17 06:52:00,77.465,77.465,77.465,77.465,2800000.0
2009-03-17 06:53:00,77.47,77.475,77.47,77.475,12200000.0
2009-03-17 06:54:00,77.47,77.48,77.47,77.48,25000000.0
2009-03-17 06:55:00,77.49,77.5,77.48,77.5,108200000.0
2009-03-17 06:56:00,77.5,77.5,77.49,77.5,20200000.0
2009-03-17 06:57:00,77.495,77.5,77.485,77.495,43600000.0
2009-03-17 06:58:00,77.495,77.5,77.485,77.485,22400000.0
2009-03-17 06:59:00,77.485,77.495,77.485,77.485,37800000.0
2009-03-17 07:00:00,77.485,77.485,77.44,77.465,144600000.0
2009-03-17 07:01:00,77.46,77.47,77.455,77.47,37800000.0
2009-03-17 07:02:00,77.47,77.47,77.46,77.46,4400000.0
2009-03-17 07:03:00,77.46,77.46,77.44,77.45,41000000.0
2009-03-17 07:04:00,77.45,77.46,77.45,77.46,7800000.0
2009-03-17 07:05:00,77.46,77.46,77.46,77.46,1400000.0
2009-03-17 07:06:00,77.46,77.48,77.46,77.48,67200000.0
2009-03-17 07:07:00,77.48,77.48,77.46,77.47,74000000.0
2009-03-17 07:08:00,77.47,77.48,77.46,77.465,60600000.0
2009-03-17 07:09:00,77.475,77.48,77.465,77.465,33800000.0
2009-03-17 07:10:00,77.46,77.47,77.46,77.47,15600000.0
2009-03-17 07:11:00,77.46,77.47,77.46,77.47,34000000.0
2009-03-17 07:12:00,77.46,77.48,77.46,77.47,98200000.0
2009-03-17 07:13:00,77.48,77.49,77.47,77.475,74800000.0
2009-03-17 07:14:00,77.485,77.505,77.48,77.505,107400000.0
2009-03-17 07:15:00,77.505,77.565,77.495,77.55,220000000.0
2009-03-17 07:16:00,77.555,77.575,77.545,77.57,119200000.0
2009-03-17 07:17:00,77.57,77.57,77.545,77.545,104900000.0
2009-03-17 07:18:00,77.55,77.57,77.545,77.565,75600000.0
2009-03-17 07:19:00,77.565,77.58,77.56,77.575,55800000.0
2009-03-17 07:20:00,77.59,77.6,77.58,77.595,95400000.0
2009-03-17 07:21:00,77.6,77.625,77.59,77.595,119200000.0
2009-03-17 07:22:00,77.595,77.605,77.585,77.585,70000000.0
2009-03-17 07:23:00,77.585,77.61,77.585,77.61,57600000.0
2009-03-17 07:24:00,77.605,77.61,77.585,77.59,77400000.0
2009-03-17 07:25:00,77.585,77.59,77.57,77.57,123600000.0
2009-03-17 07:26:00,77.57,77.58,77.56,77.56,102400000.0
2009-03-17 07:27:00,77.565,77.565,77.555,77.555,27600000.0
2009-03-17 07:28:00,77.565,77.57,77.565,77.57,7400000.0
2009-03-17 07:29:00,77.57,77.58,77.57,77.58,30000000.0
2009-03-17 07:30:00,77.58,77.59,77.57,77.59,55200000.0
2009-03-17 07:31:00,77.58,77.61,77.58,77.6,66600000.0
2009-03-17 07:32:00,77.61,77.61,77.565,77.57,103000000.0
2009-03-17 07:33:00,77.58,77.58,77.565,77.58,86200000.0
2009-03-17 07:34:00,77.57,77.58,77.565,77.58,96200000.0
2009-03-17 07:35:00,77.57,77.58,77.56,77.565,132600000.0
2009-03-17 07:36:00,77.575,77.58,77.565,77.565,93800000.0
2009-03-17 07:37:00,77.575,77.58,77.565,77.565,13400000.0
2009-03-17 07:38:00,77.565,77.57,77.54,77.54,80000000.0
2009-03-17 07:39:00,77.545,77.55,77.49,77.49,148800000.0
2009-03-17 07:40:00,77.47,77.49,77.45,77.46,194000000.0
2009-03-17 07:41:00,77.465,77.49,77.455,77.47,99600000.0
2009-03-17 07:42:00,77.465,77.515,77.455,77.5,59400000.0
2009-03-17 07:43:00,77.505,77.51,77.49,77.49,42000000.0
2009-03-17 07:44:00,77.49,77.495,77.48,77.49,109200000.0
2009-03-17 07:45:00,77.495,77.535,77.49,77.535,81400000.0
2009-03-17 07:46:00,77.53,77.595,77.53,77.555,269800000.0
2009-03-17 07:47:00,77.555,77.585,77.52,77.55,234600000.0
2009-03-17 07:48:00,77.55,77.55,77.525,77.54,113600000.0
2009-03-17 07:49:00,77.54,77.58,77.53,77.575,127800000.0
2009-03-17 07:50:00,77.57,77.58,77.56,77.56,50400000.0
2009-03-17 07:51:00,77.555,77.565,77.54,77.555,133200000.0
2009-03-17 07:52:00,77.55,77.58,77.545,77.55,98800000.0
2009-03-17 07:53:00,77.55,77.55,77.535,77.54,27200000.0
2009-03-17 07:54:00,77.545,77.55,77.54,77.55,28800000.0
2009-03-17 07:55:00,77.55,77.56,77.525,77.55,73000000.0
2009-03-17 07:56:00,77.55,77.55,77.53,77.53,70800000.0
2009-03-17 07:57:00,77.53,77.53,77.49,77.505,144800000.0
2009-03-17 07:58:00,77.505,77.515,77.49,77.505,83800000.0
2009-03-17 07:59:00,77.495,77.53,77.49,77.505,146600000.0
2009-03-17 08:00:00,77.505,77.57,77.505,77.565,254800000.0
2009-03-17 08:01:00,77.565,77.59,77.535,77.59,272400000.0
2009-03-17 08:02:00,77.6,77.685,77.6,77.665,325000000.0
2009-03-17 08:03:00,77.66,77.725,77.66,77.68,357200000.0
2009-03-17 08:04:00,77.68,77.69,77.655,77.66,169600000.0
2009-03-17 08:05:00,77.66,77.68,77.66,77.675,204200000.0
2009-03-17 08:06:00,77.68,77.695,77.65,77.65,238800000.0
2009-03-17 08:07:00,77.65,77.71,77.65,77.71,204600000.0
2009-03-17 08:08:00,77.71,77.71,77.67,77.675,100400000.0
2009-03-17 08:09:00,77.68,77.7,77.67,77.69,99000000.0
2009-03-17 08:10:00,77.68,77.69,77.62,77.675,211800000.0
2009-03-17 08:11:00,77.675,77.71,77.675,77.685,144200000.0
2009-03-17 08:12:00,77.69,77.7,77.66,77.675,145000000.0
2009-03-17 08:13:00,77.675,77.685,77.635,77.635,136000000.0
2009-03-17 08:14:00,77.635,77.65,77.63,77.64,158200000.0
2009-03-17 08:15:00,77.65,77.7,77.64,77.7,141000000.0
2009-03-17 08:16:00,77.7,77.75,77.68,77.745,247400000.0
2009-03-17 08:17:00,77.74,77.79,77.74,77.76,198200000.0
2009-03-17 08:18:00,77.76,77.765,77.7,77.7,164000000.0
2009-03-17 08:19:00,77.71,77.73,77.695,77.725,208200000.0
2009-03-17 08:20:00,77.72,77.72,77.71,77.715,120200000.0
2009-03-17 08:21:00,77.72,77.725,77.7,77.715,168800000.0
2009-03-17 08:22:00,77.71,77.745,77.685,77.745,205600000.0
2009-03-17 08:23:00,77.75,77.76,77.73,77.73,76200000.0
2009-03-17 08:24:00,77.74,77.74,77.72,77.73,89800000.0
2009-03-17 08:25:00,77.73,77.73,77.7,77.72,117400000.0
2009-03-17 08:26:00,77.725,77.735,77.715,77.735,56200000.0
2009-03-17 08:27:00,77.74,77.755,77.73,77.75,57800000.0
2009-03-17 08:28:00,77.75,77.765,77.745,77.755,74000000.0
2009-03-17 08:29:00,77.755,77.76,77.73,77.73,79800000.0
2009-03-17 08:30:00,77.725,77.73,77.715,77.715,52200000.0
2009-03-17 08:31:00,77.715,77.72,77.7,77.71,113000000.0
2009-03-17 08:32:00,77.705,77.71,77.69,77.7,123200000.0
2009-03-17 08:33:00,77.7,77.7,77.695,77.695,18600000.0
2009-03-17 08:34:00,77.71,77.72,77.71,77.71,23000000.0
2009-03-17 08:35:00,77.725,77.74,77.69,77.69,109400000.0
2009-03-17 08:36:00,77.695,77.71,77.675,77.68,186400000.0
2009-03-17 08:37:00,77.68,77.69,77.65,77.65,166200000.0
2009-03-17 08:38:00,77.65,77.675,77.65,77.665,99200000.0
2009-03-17 08:39:00,77.665,77.68,77.665,77.675,78800000.0
2009-03-17 08:40:00,77.675,77.69,77.67,77.68,77200000.0
2009-03-17 08:41:00,77.68,77.69,77.67,77.67,88800000.0
2009-03-17 08:42:00,77.67,77.67,77.655,77.66,69800000.0
2009-03-17 08:43:00,77.66,77.675,77.645,77.645,98800000.0
2009-03-17 08:44:00,77.66,77.66,77.65,77.65,76600000.0
2009-03-17 08:45:00,77.655,77.67,77.64,77.65,166000000.0
2009-03-17 08:46:00,77.66,77.67,77.65,77.655,44800000.0
2009-03-17 08:47:00,77.66,77.675,77.655,77.67,70200000.0
2009-03-17 08:48:00,77.67,77.69,77.67,77.675,93400000.0
2009-03-17 08:49:00,77.68,77.685,77.645,77.67,151600000.0
2009-03-17 08:50:00,77.665,77.72,77.66,77.705,123200000.0
2009-03-17 08:51:00,77.71,77.715,77.6,77.605,272800000.0
2009-03-17 08:52:00,77.605,77.62,77.6,77.605,219000000.0
2009-03-17 08:53:00,77.61,77.62,77.605,77.61,110600000.0
2009-03-17 08:54:00,77.61,77.63,77.61,77.63,137600000.0
2009-03-17 08:55:00,77.63,77.63,77.61,77.61,16200000.0
2009-03-17 08:56:00,77.61,77.62,77.6,77.61,153200000.0
2009-03-17 08:57:00,77.61,77.61,77.59,77.59,51800000.0
2009-03-17 08:58:00,77.58,77.62,77.58,77.62,116000000.0
2009-03-17 08:59:00,77.625,77.63,77.61,77.62,88200000.0
2009-03-17 09:00:00,77.615,77.66,77.615,77.66,87400000.0
2009-03-17 09:01:00,77.655,77.68,77.655,77.66,80600000.0
2009-03-17 09:02:00,77.66,77.69,77.66,77.675,148200000.0
2009-03-17 09:03:00,77.68,77.69,77.67,77.685,131000000.0
2009-03-17 09:04:00,77.67,77.685,77.66,77.67,187600000.0
2009-03-17 09:05:00,77.675,77.695,77.67,77.68,177400000.0
2009-03-17 09:06:00,77.68,77.68,77.66,77.665,90000000.0
2009-03-17 09:07:00,77.67,77.69,77.665,77.68,120200000.0
2009-03-17 09:08:00,77.68,77.69,77.67,77.69,55800000.0
2009-03-17 09:09:00,77.68,77.71,77.675,77.695,94600000.0
2009-03-17 09:10:00,77.7,77.73,77.7,77.73,120200000.0
2009-03-17 09:11:00,77.73,77.74,77.72,77.725,67600000.0
2009-03-17 09:12:00,77.725,77.735,77.7,77.7,110200000.0
2009-03-17 09:13:00,77.695,77.695,77.66,77.67,75200000.0
2009-03-17 09:14:00,77.665,77.665,77.64,77.655,80600000.0
2009-03-17 09:15:00,77.655,77.655,77.605,77.605,157400000.0
2009-03-17 09:16:00,77.605,77.62,77.6,77.61,219000000.0
2009-03-17 09:17:00,77.605,77.63,77.6,77.63,135600000.0
2009-03-17 09:18:00,77.63,77.66,77.62,77.65,67600000.0
2009-03-17 09:19:00,77.65,77.67,77.65,77.655,47800000.0
2009-03-17 09:20:00,77.65,77.65,77.585,77.61,115600000.0
2009-03-17 09:21:00,77.61,77.61,77.57,77.59,132800000.0
2009-03-17 09:22:00,77.58,77.605,77.56,77.58,304800000.0
2009-03-17 09:23:00,77.59,77.59,77.55,77.57,147600000.0
2009-03-17 09:24:00,77.57,77.58,77.555,77.57,102600000.0
2009-03-17 09:25:00,77.57,77.68,77.57,77.635,248200000.0
2009-03-17 09:26:00,77.635,77.64,77.605,77.63,118400000.0
2009-03-17 09:27:00,77.63,77.65,77.59,77.64,125700000.0
2009-03-17 09:28:00,77.645,77.705,77.64,77.665,185400000.0
2009-03-17 09:29:00,77.66,77.675,77.66,77.675,50000000.0
2009-03-17 09:30:00,77.695,77.7,77.645,77.655,167600000.0
2009-03-17 09:31:00,77.64,77.645,77.625,77.64,247600000.0
2009-03-17 09:32:00,77.645,77.69,77.625,77.68,205100000.0
2009-03-17 09:33:00,77.69,77.69,77.635,77.655,126700000.0
2009-03-17 09:34:00,77.65,77.69,77.64,77.64,149800000.0
2009-03-17 09:35:00,77.64,77.66,77.635,77.65,121000000.0
2009-03-17 09:36:00,77.655,77.655,77.64,77.65,131600000.0
2009-03-17 09:37:00,77.65,77.66,77.645,77.655,79600000.0
2009-03-17 09:38:00,77.65,77.655,77.65,77.65,62000000.0
2009-03-17 09:39:00,77.65,77.655,77.65,77.655,4800000.0
2009-03-17 09:40:00,77.65,77.67,77.64,77.67,48000000.0
2009-03-17 09:41:00,77.675,77.685,77.65,77.67,64500000.0
2009-03-17 09:42:00,77.655,77.69,77.645,77.65,98800000.0
2009-03-17 09:43:00,77.65,77.655,77.63,77.635,243600000.0
2009-03-17 09:44:00,77.635,77.645,77.585,77.59,309400000.0
2009-03-17 09:45:00,77.585,77.59,77.57,77.575,92200000.0
2009-03-17 09:46:00,77.575,77.6,77.55,77.595,150800000.0
2009-03-17 09:47:00,77.585,77.63,77.57,77.62,123400000.0
2009-03-17 09:48:00,77.625,77.64,77.61,77.63,137200000.0
2009-03-17 09:49:00,77.63,77.64,77.605,77.63,141900000.0
2009-03-17 09:50:00,77.64,77.645,77.605,77.61,113800000.0
2009-03-17 09:51:00,77.61,77.62,77.6,77.615,155200000.0
2009-03-17 09:52:00,77.61,77.615,77.605,77.615,86400000.0
2009-03-17 09:53:00,77.615,77.635,77.605,77.63,134000000.0
2009-03-17 09:54:00,77.63,77.635,77.61,77.615,82800000.0
2009-03-17 09:55:00,77.615,77.625,77.56,77.56,191200000.0
2009-03-17 09:56:00,77.565,77.565,77.525,77.525,238600000.0
2009-03-17 09:57:00,77.525,77.535,77.525,77.53,112200000.0
2009-03-17 09:58:00,77.53,77.55,77.525,77.54,67200000.0
2009-03-17 09:59:00,77.525,77.535,77.525,77.53,47200000.0
2009-03-17 10:00:00,77.535,77.59,77.53,77.59,141200000.0
2009-03-17 10:01:00,77.57,77.58,77.53,77.53,244600000.0
2009-03-17 10:02:00,77.53,77.53,77.475,77.485,219200000.0
2009-03-17 10:03:00,77.49,77.49,77.465,77.475,226400000.0
2009-03-17 10:04:00,77.475,77.48,77.385,77.405,248500000.0
2009-03-17 10:05:00,77.405,77.44,77.4,77.44,442800000.0
2009-03-17 10:06:00,77.43,77.46,77.43,77.46,310000000.0
2009-03-17 10:07:00,77.46,77.47,77.435,77.435,72400000.0
2009-03-17 10:08:00,77.435,77.455,77.425,77.425,178800000.0
2009-03-17 10:09:00,77.43,77.475,77.415,77.47,123000000.0
2009-03-17 10:10:00,77.475,77.48,77.44,77.475,228400000.0
2009-03-17 10:11:00,77.475,77.475,77.44,77.45,102000000.0
2009-03-17 10:12:00,77.445,77.45,77.4,77.405,275400000.0
2009-03-17 10:13:00,77.4,77.405,77.365,77.385,284600000.0
2009-03-17 10:14:00,77.38,77.405,77.38,77.39,154400000.0
2009-03-17 10:15:00,77.385,77.415,77.38,77.405,232400000.0
2009-03-17 10:16:00,77.405,77.42,77.39,77.395,205200000.0
2009-03-17 10:17:00,77.395,77.41,77.395,77.41,84400000.0
2009-03-17 10:18:00,77.41,77.41,77.395,77.4,179600000.0
2009-03-17 10:19:00,77.395,77.405,77.395,77.405,165600000.0
2009-03-17 10:20:00,77.4,77.42,77.395,77.42,163400000.0
2009-03-17 10:21:00,77.42,77.475,77.42,77.44,136000000.0
2009-03-17 10:22:00,77.44,77.445,77.43,77.435,121600000.0
2009-03-17 10:23:00,77.44,77.44,77.425,77.425,74600000.0
2009-03-17 10:24:00,77.425,77.43,77.42,77.425,117200000.0
2009-03-17 10:25:00,77.425,77.425,77.41,77.415,202600000.0
2009-03-17 10:26:00,77.42,77.455,77.41,77.445,283800000.0
2009-03-17 10:27:00,77.445,77.445,77.44,77.44,36800000.0
2009-03-17 10:28:00,77.445,77.485,77.44,77.48,87600000.0
2009-03-17 10:29:00,77.475,77.48,77.475,77.475,20800000.0
2009-03-17 10:30:00,77.49,77.495,77.455,77.47,132800000.0
2009-03-17 10:31:00,77.47,77.515,77.465,77.515,74800000.0
2009-03-17 10:32:00,77.53,77.535,77.485,77.51,229800000.0
2009-03-17 10:33:00,77.51,77.51,77.465,77.48,173200000.0
2009-03-17 10:34:00,77.485,77.495,77.475,77.485,124800000.0
2009-03-17 10:35:00,77.49,77.49,77.48,77.485,45600000.0
2009-03-17 10:36:00,77.485,77.495,77.485,77.49,22400000.0
2009-03-17 10:37:00,77.485,77.495,77.485,77.49,50400000.0
2009-03-17 10:38:00,77.49,77.5,77.49,77.5,22400000.0
2009-03-17 10:39:00,77.5,77.5,77.475,77.475,72800000.0
2009-03-17 10:40:00,77.475,77.475,77.44,77.47,173600000.0
2009-03-17 10:41:00,77.465,77.475,77.4,77.41,233200000.0
2009-03-17 10:42:00,77.4,77.425,77.39,77.425,181800000.0
2009-03-17 10:43:00,77.425,77.45,77.39,77.425,192600000.0
2009-03-17 10:44:00,77.425,77.43,77.415,77.42,24400000.0
2009-03-17 10:45:00,77.42,77.425,77.405,77.41,61600000.0
2009-03-17 10:46:00,77.415,77.42,77.385,77.385,143800000.0
2009-03-17 10:47:00,77.385,77.385,77.36,77.37,138400000.0
2009-03-17 10:48:00,77.375,77.405,77.36,77.38,215600000.0
2009-03-17 10:49:00,77.38,77.38,77.345,77.37,133800000.0
2009-03-17 10:50:00,77.37,77.375,77.335,77.35,117600000.0
2009-03-17 10:51:00,77.35,77.355,77.33,77.33,108400000.0
2009-03-17 10:52:00,77.325,77.335,77.285,77.29,199600000.0
2009-03-17 10:53:00,77.285,77.305,77.265,77.3,240600000.0
2009-03-17 10:54:00,77.3,77.325,77.295,77.315,104200000.0
2009-03-17 10:55:00,77.32,77.335,77.285,77.3,219000000.0
2009-03-17 10:56:00,77.31,77.39,77.31,77.385,54400000.0
2009-03-17 10:57:00,77.38,77.415,77.37,77.405,171000000.0
2009-03-17 10:58:00,77.405,77.41,77.365,77.38,122800000.0
2009-03-17 10:59:00,77.39,77.4,77.31,77.35,206800000.0
2009-03-17 11:00:00,77.34,77.38,77.26,77.355,186000000.0
2009-03-17 11:01:00,77.355,77.39,77.345,77.38,169800000.0
2009-03-17 11:02:00,77.385,77.435,77.38,77.425,121600000.0
2009-03-17 11:03:00,77.43,77.43,77.4,77.405,112000000.0
2009-03-17 11:04:00,77.405,77.44,77.405,77.425,125200000.0
2009-03-17 11:05:00,77.43,77.44,77.42,77.44,58800000.0
2009-03-17 11:06:00,77.44,77.455,77.41,77.42,113200000.0
2009-03-17 11:07:00,77.41,77.42,77.4,77.41,133000000.0
2009-03-17 11:08:00,77.405,77.43,77.4,77.41,136000000.0
2009-03-17 11:09:00,77.405,77.425,77.395,77.405,149000000.0
2009-03-17 11:10:00,77.405,77.41,77.37,77.375,131800000.0
2009-03-17 11:11:00,77.375,77.43,77.375,77.43,194400000.0
2009-03-17 11:12:00,77.42,77.445,77.415,77.42,241400000.0
2009-03-17 11:13:00,77.415,77.455,77.415,77.44,194600000.0
2009-03-17 11:14:00,77.445,77.465,77.43,77.435,153000000.0
2009-03-17 11:15:00,77.44,77.475,77.44,77.465,115200000.0
2009-03-17 11:16:00,77.47,77.47,77.455,77.46,55400000.0
2009-03-17 11:17:00,77.455,77.46,77.445,77.45,65200000.0
2009-03-17 11:18:00,77.46,77.46,77.445,77.455,43000000.0
2009-03-17 11:19:00,77.455,77.455,77.365,77.385,130600000.0
2009-03-17 11:20:00,77.38,77.4,77.36,77.365,189600000.0
2009-03-17 11:21:00,77.38,77.39,77.345,77.355,187200000.0
2009-03-17 11:22:00,77.34,77.36,77.325,77.35,192800000.0
2009-03-17 11:23:00,77.35,77.395,77.35,77.37,164400000.0
2009-03-17 11:24:00,77.39,77.455,77.375,77.455,133200000.0
2009-03-17 11:25:00,77.45,77.455,77.415,77.415,91400000.0
2009-03-17 11:26:00,77.42,77.42,77.405,77.41,88400000.0
2009-03-17 11:27:00,77.41,77.41,77.39,77.395,58800000.0
2009-03-17 11:28:00,77.4,77.415,77.39,77.41,101000000.0
2009-03-17 11:29:00,77.43,77.445,77.42,77.44,96600000.0
2009-03-17 11:30:00,77.45,77.465,77.42,77.425,105200000.0
2009-03-17 11:31:00,77.425,77.45,77.39,77.4,86200000.0
2009-03-17 11:32:00,77.4,77.405,77.365,77.375,94400000.0
2009-03-17 11:33:00,77.37,77.4,77.37,77.395,106800000.0
2009-03-17 11:34:00,77.39,77.42,77.365,77.42,323000000.0
2009-03-17 11:35:00,77.425,77.45,77.405,77.405,172400000.0
2009-03-17 11:36:00,77.405,77.41,77.4,77.405,46000000.0
2009-03-17 11:37:00,77.405,77.425,77.405,77.41,75200000.0
2009-03-17 11:38:00,77.43,77.43,77.39,77.405,163800000.0
2009-03-17 11:39:00,77.41,77.43,77.405,77.42,157400000.0
2009-03-17 11:40:00,77.425,77.44,77.42,77.44,74600000.0
2009-03-17 11:41:00,77.445,77.445,77.4,77.405,117400000.0
2009-03-17 11:42:00,77.42,77.42,77.395,77.41,95200000.0
2009-03-17 11:43:00,77.4,77.4,77.36,77.365,27400000.0
2009-03-17 11:44:00,77.37,77.37,77.35,77.36,72800000.0
2009-03-17 11:45:00,77.355,77.365,77.35,77.36,47600000.0
2009-03-17 11:46:00,77.36,77.36,77.36,77.36,28000000.0
2009-03-17 11:47:00,77.36,77.38,77.355,77.37,115200000.0
2009-03-17 11:48:00,77.37,77.385,77.365,77.365,51400000.0
2009-03-17 11:49:00,77.375,77.395,77.375,77.395,35200000.0
2009-03-17 11:50:00,77.395,77.41,77.39,77.39,80200000.0
2009-03-17 11:51:00,77.39,77.405,77.39,77.39,48800000.0
2009-03-17 11:52:00,77.39,77.4,77.39,77.39,29400000.0
2009-03-17 11:53:00,77.405,77.42,77.39,77.405,144800000.0
2009-03-17 11:54:00,77.405,77.415,77.405,77.415,29400000.0
2009-03-17 11:55:00,77.41,77.41,77.38,77.395,117400000.0
2009-03-17 11:56:00,77.4,77.415,77.395,77.395,149200000.0
2009-03-17 11:57:00,77.395,77.42,77.365,77.42,288600000.0
2009-03-17 11:58:00,77.415,77.445,77.39,77.43,345000000.0
2009-03-17 11:59:00,77.43,77.505,77.43,77.46,228200000.0
2009-03-17 12:00:00,77.45,77.54,77.435,77.52,391000000.0
2009-03-17 12:01:00,77.515,77.545,77.475,77.48,277000000.0
2009-03-17 12:02:00,77.485,77.5,77.47,77.47,199200000.0
2009-03-17 12:03:00,77.47,77.5,77.465,77.475,183800000.0
2009-03-17 12:04:00,77.475,77.475,77.425,77.44,243000000.0
2009-03-17 12:05:00,77.44,77.485,77.44,77.48,203400000.0
2009-03-17 12:06:00,77.47,77.57,77.47,77.53,280400000.0
2009-03-17 12:07:00,77.535,77.545,77.52,77.525,93200000.0
2009-03-17 12:08:00,77.53,77.555,77.53,77.55,201600000.0
2009-03-17 12:09:00,77.555,77.65,77.555,77.645,191200000.0
2009-03-17 12:10:00,77.645,77.68,77.63,77.635,248000000.0
2009-03-17 12:11:00,77.635,77.67,77.63,77.67,261600000.0
2009-03-17 12:12:00,77.67,77.73,77.67,77.705,288400000.0
2009-03-17 12:13:00,77.71,77.72,77.695,77.705,226800000.0
2009-03-17 12:14:00,77.7,77.72,77.695,77.71,206200000.0
2009-03-17 12:15:00,77.7,77.72,77.69,77.69,171200000.0
2009-03-17 12:16:00,77.7,77.73,77.675,77.715,223000000.0
2009-03-17 12:17:00,77.715,77.81,77.715,77.795,232000000.0
2009-03-17 12:18:00,77.8,77.8,77.74,77.74,232600000.0
2009-03-17 12:19:00,77.755,77.77,77.74,77.75,152800000.0
2009-03-17 12:20:00,77.735,77.76,77.725,77.73,250000000.0
2009-03-17 12:21:00,77.76,77.76,77.725,77.745,164600000.0
2009-03-17 12:22:00,77.745,77.745,77.745,77.745,8000000.0
2009-03-17 12:23:00,77.745,77.75,77.69,77.71,211200000.0
2009-03-17 12:24:00,77.705,77.715,77.66,77.67,204400000.0
2009-03-17 12:25:00,77.66,77.7,77.66,77.67,98200000.0
2009-03-17 12:26:00,77.675,77.68,77.66,77.67,128200000.0
2009-03-17 12:27:00,77.665,77.675,77.645,77.65,115000000.0
2009-03-17 12:28:00,77.65,77.65,77.62,77.625,166200000.0
2009-03-17 12:29:00,77.63,77.65,77.62,77.64,232000000.0
2009-03-17 12:30:00,77.64,77.68,77.64,77.68,101800000.0
2009-03-17 12:31:00,77.675,77.68,77.655,77.66,155800000.0
2009-03-17 12:32:00,77.67,77.675,77.66,77.665,56400000.0
2009-03-17 12:33:00,77.675,77.68,77.66,77.67,124600000.0
2009-03-17 12:34:00,77.66,77.69,77.655,77.68,212600000.0
2009-03-17 12:35:00,77.68,77.7,77.665,77.7,191800000.0
2009-03-17 12:36:00,77.71,77.725,77.695,77.71,178000000.0
2009-03-17 12:37:00,77.71,77.73,77.705,77.72,95400000.0
2009-03-17 12:38:00,77.72,77.74,77.695,77.73,189200000.0
2009-03-17 12:39:00,77.735,77.745,77.725,77.725,195800000.0
2009-03-17 12:40:00,77.725,77.74,77.725,77.74,233200000.0
2009-03-17 12:41:00,77.735,77.75,77.725,77.725,186000000.0
2009-03-17 12:42:00,77.725,77.75,77.72,77.74,194600000.0
2009-03-17 12:43:00,77.74,77.75,77.735,77.74,133600000.0
2009-03-17 12:44:00,77.74,77.74,77.705,77.735,284400000.0
2009-03-17 12:45:00,77.735,77.74,77.69,77.7,150200000.0
2009-03-17 12:46:00,77.7,77.7,77.69,77.7,85800000.0
2009-03-17 12:47:00,77.69,77.7,77.66,77.675,243800000.0
2009-03-17 12:48:00,77.68,77.73,77.67,77.715,219800000.0
2009-03-17 12:49:00,77.71,77.74,77.7,77.7,160800000.0
2009-03-17 12:50:00,77.7,77.705,77.69,77.69,89200000.0
2009-03-17 12:51:00,77.69,77.7,77.675,77.695,129600000.0
2009-03-17 12:52:00,77.695,77.7,77.675,77.675,130600000.0
2009-03-17 12:53:00,77.685,77.685,77.67,77.68,71600000.0
2009-03-17 12:54:00,77.67,77.68,77.665,77.665,59400000.0
2009-03-17 12:55:00,77.67,77.67,77.645,77.65,47200000.0
2009-03-17 12:56:00,77.655,77.67,77.65,77.66,71000000.0
2009-03-17 12:57:00,77.65,77.69,77.65,77.665,123600000.0
2009-03-17 12:58:00,77.665,77.69,77.65,77.65,116000000.0
2009-03-17 12:59:00,77.66,77.68,77.64,77.68,165400000.0
2009-03-17 13:00:00,77.68,77.68,77.655,77.675,136400000.0
2009-03-17 13:01:00,77.675,77.69,77.675,77.69,47400000.0
2009-03-17 13:02:00,77.69,77.695,77.685,77.69,52400000.0
2009-03-17 13:03:00,77.69,77.7,77.67,77.675,111200000.0
2009-03-17 13:04:00,77.68,77.68,77.65,77.66,205000000.0
2009-03-17 13:05:00,77.66,77.67,77.62,77.625,145400000.0
2009-03-17 13:06:00,77.62,77.645,77.595,77.63,195000000.0
2009-03-17 13:07:00,77.63,77.63,77.605,77.615,148000000.0
2009-03-17 13:08:00,77.61,77.625,77.61,77.62,152600000.0
2009-03-17 13:09:00,77.62,77.63,77.61,77.63,198000000.0
2009-03-17 13:10:00,77.62,77.625,77.58,77.585,250000000.0
2009-03-17 13:11:00,77.585,77.59,77.58,77.585,54200000.0
2009-03-17 13:12:00,77.585,77.625,77.585,77.62,82200000.0
2009-03-17 13:13:00,77.63,77.635,77.62,77.625,126200000.0
2009-03-17 13:14:00,77.625,77.63,77.615,77.615,113800000.0
2009-03-17 13:15:00,77.615,77.62,77.615,77.62,28800000.0
2009-03-17 13:16:00,77.61,77.62,77.595,77.61,65800000.0
2009-03-17 13:17:00,77.61,77.615,77.6,77.6,71200000.0
2009-03-17 13:18:00,77.61,77.62,77.595,77.595,71600000.0
2009-03-17 13:19:00,77.595,77.595,77.575,77.575,84000000.0
2009-03-17 13:20:00,77.575,77.59,77.565,77.57,131000000.0
2009-03-17 13:21:00,77.58,77.59,77.57,77.58,113600000.0
2009-03-17 13:22:00,77.58,77.59,77.58,77.59,72200000.0
2009-03-17 13:23:00,77.58,77.59,77.58,77.58,30600000.0
2009-03-17 13:24:00,77.58,77.59,77.58,77.585,38200000.0
2009-03-17 13:25:00,77.585,77.59,77.585,77.585,106200000.0
2009-03-17 13:26:00,77.595,77.6,77.585,77.595,17800000.0
2009-03-17 13:27:00,77.59,77.6,77.58,77.59,106800000.0
2009-03-17 13:28:00,77.59,77.605,77.59,77.595,93800000.0
2009-03-17 13:29:00,77.6,77.605,77.595,77.6,58000000.0
2009-03-17 13:30:00,77.605,77.62,77.605,77.615,81800000.0
2009-03-17 13:31:00,77.615,77.67,77.615,77.67,185200000.0
2009-03-17 13:32:00,77.68,77.69,77.65,77.68,89600000.0
2009-03-17 13:33:00,77.69,77.69,77.66,77.69,83800000.0
2009-03-17 13:34:00,77.685,77.69,77.68,77.685,61400000.0
2009-03-17 13:35:00,77.675,77.69,77.665,77.675,124400000.0
2009-03-17 13:36:00,77.68,77.685,77.66,77.67,88800000.0
2009-03-17 13:37:00,77.66,77.68,77.64,77.64,165200000.0
2009-03-17 13:38:00,77.645,77.65,77.605,77.62,175200000.0
2009-03-17 13:39:00,77.615,77.625,77.575,77.575,147000000.0
2009-03-17 13:40:00,77.575,77.58,77.53,77.55,269200000.0
2009-03-17 13:41:00,77.55,77.57,77.53,77.53,392800000.0
2009-03-17 13:42:00,77.54,77.54,77.5,77.52,240000000.0
2009-03-17 13:43:00,77.52,77.595,77.515,77.595,271400000.0
2009-03-17 13:44:00,77.595,77.625,77.595,77.615,194200000.0
2009-03-17 13:45:00,77.615,77.62,77.585,77.595,127000000.0
2009-03-17 13:46:00,77.605,77.62,77.595,77.6,191400000.0
2009-03-17 13:47:00,77.61,77.61,77.565,77.59,306600000.0
2009-03-17 13:48:00,77.58,77.58,77.53,77.53,234600000.0
2009-03-17 13:49:00,77.53,77.56,77.53,77.56,93800000.0
2009-03-17 13:50:00,77.56,77.58,77.54,77.55,122000000.0
2009-03-17 13:51:00,77.55,77.555,77.525,77.55,127000000.0
2009-03-17 13:52:00,77.56,77.56,77.53,77.535,122000000.0
2009-03-17 13:53:00,77.535,77.55,77.525,77.53,115200000.0
2009-03-17 13:54:00,77.54,77.56,77.525,77.55,147400000.0
2009-03-17 13:55:00,77.55,77.57,77.52,77.53,86000000.0
2009-03-17 13:56:00,77.52,77.53,77.52,77.53,56800000.0
2009-03-17 13:57:00,77.53,77.53,77.515,77.515,85400000.0
2009-03-17 13:58:00,77.52,77.55,77.515,77.515,166600000.0
2009-03-17 13:59:00,77.515,77.53,77.49,77.495,211800000.0
2009-03-17 14:00:00,77.495,77.515,77.475,77.51,173000000.0
2009-03-17 14:01:00,77.51,77.51,77.48,77.48,93600000.0
2009-03-17 14:02:00,77.47,77.48,77.465,77.475,88400000.0
2009-03-17 14:03:00,77.48,77.49,77.455,77.455,167600000.0
2009-03-17 14:04:00,77.46,77.49,77.46,77.47,213400000.0
2009-03-17 14:05:00,77.47,77.475,77.37,77.37,140200000.0
2009-03-17 14:06:00,77.355,77.39,77.355,77.355,247600000.0
2009-03-17 14:07:00,77.365,77.5,77.36,77.485,343000000.0
2009-03-17 14:08:00,77.485,77.515,77.425,77.47,330000000.0
2009-03-17 14:09:00,77.445,77.47,77.44,77.45,189000000.0
2009-03-17 14:10:00,77.44,77.45,77.4,77.4,194600000.0
2009-03-17 14:11:00,77.395,77.42,77.385,77.405,166000000.0
2009-03-17 14:12:00,77.405,77.43,77.405,77.43,98800000.0
2009-03-17 14:13:00,77.425,77.45,77.425,77.425,139800000.0
2009-03-17 14:14:00,77.43,77.43,77.405,77.41,93200000.0
2009-03-17 14:15:00,77.41,77.42,77.4,77.415,163400000.0
2009-03-17 14:16:00,77.415,77.42,77.4,77.415,174400000.0
2009-03-17 14:17:00,77.41,77.44,77.41,77.43,138200000.0
2009-03-17 14:18:00,77.42,77.45,77.41,77.445,123600000.0
2009-03-17 14:19:00,77.435,77.445,77.375,77.42,381200000.0
2009-03-17 14:20:00,77.42,77.46,77.41,77.45,344200000.0
2009-03-17 14:21:00,77.45,77.46,77.435,77.445,280000000.0
2009-03-17 14:22:00,77.44,77.455,77.405,77.455,309400000.0
2009-03-17 14:23:00,77.455,77.48,77.44,77.47,337800000.0
2009-03-17 14:24:00,77.47,77.47,77.44,77.44,410200000.0
2009-03-17 14:25:00,77.44,77.48,77.435,77.475,162800000.0
2009-03-17 14:26:00,77.47,77.47,77.45,77.455,85800000.0
2009-03-17 14:27:00,77.45,77.48,77.445,77.465,318800000.0
2009-03-17 14:28:00,77.46,77.47,77.45,77.455,135400000.0
2009-03-17 14:29:00,77.455,77.495,77.455,77.495,194200000.0
2009-03-17 14:30:00,77.495,77.64,77.495,77.64,352000000.0
2009-03-17 14:31:00,77.63,77.665,77.575,77.66,386400000.0
2009-03-17 14:32:00,77.66,77.66,77.585,77.635,369200000.0
2009-03-17 14:33:00,77.635,77.675,77.605,77.655,292000000.0
2009-03-17 14:34:00,77.66,77.69,77.645,77.675,239000000.0
2009-03-17 14:35:00,77.67,77.725,77.67,77.715,228200000.0
2009-03-17 14:36:00,77.715,77.75,77.715,77.735,178600000.0
2009-03-17 14:37:00,77.73,77.75,77.73,77.745,140800000.0
2009-03-17 14:38:00,77.75,77.78,77.725,77.78,274800000.0
2009-03-17 14:39:00,77.77,77.785,77.76,77.765,248400000.0
2009-03-17 14:40:00,77.765,77.78,77.725,77.74,242000000.0
2009-03-17 14:41:00,77.74,77.765,77.68,77.69,329000000.0
2009-03-17 14:42:00,77.69,77.75,77.665,77.71,378000000.0
2009-03-17 14:43:00,77.71,77.72,77.655,77.71,313800000.0
2009-03-17 14:44:00,77.71,77.74,77.71,77.71,237000000.0
2009-03-17 14:45:00,77.72,77.72,77.67,77.675,189600000.0
2009-03-17 14:46:00,77.675,77.68,77.63,77.64,187800000.0
2009-03-17 14:47:00,77.635,77.68,77.63,77.645,167000000.0
2009-03-17 14:48:00,77.645,77.67,77.64,77.66,145000000.0
2009-03-17 14:49:00,77.665,77.685,77.65,77.655,98000000.0
2009-03-17 14:50:00,77.655,77.67,77.62,77.64,198800000.0
2009-03-17 14:51:00,77.64,77.66,77.62,77.63,168200000.0
2009-03-17 14:52:00,77.63,77.64,77.62,77.625,170600000.0
2009-03-17 14:53:00,77.625,77.66,77.625,77.655,149200000.0
2009-03-17 14:54:00,77.645,77.68,77.645,77.68,177200000.0
2009-03-17 14:55:00,77.68,77.705,77.675,77.695,99800000.0
2009-03-17 14:56:00,77.695,77.71,77.67,77.68,279000000.0
2009-03-17 14:57:00,77.67,77.68,77.65,77.67,215400000.0
2009-03-17 14:58:00,77.67,77.68,77.66,77.66,235800000.0
2009-03-17 14:59:00,77.66,77.67,77.655,77.655,217800000.0
2009-03-17 15:00:00,77.66,77.7,77.635,77.7,284200000.0
2009-03-17 15:01:00,77.7,77.7,77.63,77.63,214600000.0
2009-03-17 15:02:00,77.63,77.675,77.63,77.655,239000000.0
2009-03-17 15:03:00,77.66,77.665,77.635,77.665,129800000.0
2009-03-17 15:04:00,77.665,77.665,77.625,77.625,139400000.0
2009-03-17 15:05:00,77.625,77.63,77.6,77.605,92800000.0
2009-03-17 15:06:00,77.605,77.61,77.555,77.565,164000000.0
2009-03-17 15:07:00,77.565,77.62,77.565,77.595,176800000.0
2009-03-17 15:08:00,77.59,77.61,77.575,77.61,210200000.0
2009-03-17 15:09:00,77.605,77.625,77.57,77.6,188300000.0
2009-03-17 15:10:00,77.6,77.6,77.58,77.585,190200000.0
2009-03-17 15:11:00,77.585,77.61,77.585,77.595,118200000.0
2009-03-17 15:12:00,77.595,77.61,77.555,77.56,306000000.0
2009-03-17 15:13:00,77.555,77.58,77.54,77.575,248000000.0
2009-03-17 15:14:00,77.57,77.645,77.57,77.635,267800000.0
2009-03-17 15:15:00,77.65,77.65,77.62,77.645,213200000.0
2009-03-17 15:16:00,77.645,77.655,77.625,77.625,125400000.0
2009-03-17 15:17:00,77.625,77.64,77.575,77.58,202400000.0
2009-03-17 15:18:00,77.58,77.615,77.58,77.58,229400000.0
2009-03-17 15:19:00,77.58,77.62,77.58,77.615,211200000.0
2009-03-17 15:20:00,77.61,77.61,77.565,77.58,233600000.0
2009-03-17 15:21:00,77.585,77.59,77.53,77.535,177000000.0
2009-03-17 15:22:00,77.54,77.62,77.53,77.62,143800000.0
2009-03-17 15:23:00,77.62,77.625,77.59,77.59,128200000.0
2009-03-17 15:24:00,77.595,77.595,77.54,77.54,248200000.0
2009-03-17 15:25:00,77.54,77.545,77.5,77.51,217000000.0
2009-03-17 15:26:00,77.515,77.535,77.51,77.52,187800000.0
2009-03-17 15:27:00,77.525,77.545,77.505,77.515,317400000.0
2009-03-17 15:28:00,77.515,77.53,77.495,77.52,230400000.0
2009-03-17 15:29:00,77.52,77.58,77.52,77.575,168400000.0
2009-03-17 15:30:00,77.58,77.595,77.565,77.585,164200000.0
2009-03-17 15:31:00,77.585,77.61,77.585,77.6,111800000.0
2009-03-17 15:32:00,77.605,77.605,77.59,77.595,150800000.0
2009-03-17 15:33:00,77.595,77.61,77.585,77.585,288000000.0
2009-03-17 15:34:00,77.595,77.615,77.585,77.61,195000000.0
2009-03-17 15:35:00,77.605,77.61,77.54,77.545,187000000.0
2009-03-17 15:36:00,77.55,77.585,77.54,77.565,276600000.0
2009-03-17 15:37:00,77.575,77.59,77.55,77.575,274200000.0
2009-03-17 15:38:00,77.585,77.595,77.515,77.515,238000000.0
2009-03-17 15:39:00,77.52,77.525,77.445,77.45,286600000.0
2009-03-17 15:40:00,77.455,77.455,77.395,77.425,351200000.0
2009-03-17 15:41:00,77.42,77.445,77.405,77.445,301000000.0
2009-03-17 15:42:00,77.44,77.47,77.405,77.425,261400000.0
2009-03-17 15:43:00,77.425,77.435,77.39,77.39,259800000.0
2009-03-17 15:44:00,77.4,77.445,77.385,77.39,208400000.0
2009-03-17 15:45:00,77.39,77.455,77.39,77.415,334000000.0
2009-03-17 15:46:00,77.42,77.445,77.39,77.415,357200000.0
2009-03-17 15:47:00,77.42,77.44,77.4,77.42,238800000.0
2009-03-17 15:48:00,77.42,77.43,77.36,77.415,242200000.0
2009-03-17 15:49:00,77.415,77.49,77.405,77.43,334600000.0
2009-03-17 15:50:00,77.43,77.47,77.42,77.46,297600000.0
2009-03-17 15:51:00,77.46,77.52,77.445,77.505,282400000.0
2009-03-17 15:52:00,77.505,77.525,77.475,77.525,419400000.0
2009-03-17 15:53:00,77.52,77.53,77.505,77.525,272400000.0
2009-03-17 15:54:00,77.525,77.625,77.525,77.545,295100000.0
2009-03-17 15:55:00,77.55,77.575,77.495,77.53,464200000.0
2009-03-17 15:56:00,77.52,77.55,77.49,77.49,264600000.0
2009-03-17 15:57:00,77.5,77.5,77.43,77.455,453000000.0
2009-03-17 15:58:00,77.45,77.485,77.445,77.455,217600000.0
2009-03-17 15:59:00,77.455,77.47,77.44,77.465,291000000.0
2009-03-17 16:00:00,77.465,77.53,77.46,77.52,334200000.0
2009-03-17 16:01:00,77.515,77.66,77.5,77.645,360400000.0
2009-03-17 16:02:00,77.64,77.66,77.62,77.62,337200000.0
2009-03-17 16:03:00,77.62,77.63,77.585,77.59,275600000.0
2009-03-17 16:04:00,77.595,77.615,77.595,77.6,283000000.0
2009-03-17 16:05:00,77.595,77.61,77.565,77.565,355800000.0
2009-03-17 16:06:00,77.565,77.65,77.56,77.615,275400000.0
2009-03-17 16:07:00,77.615,77.615,77.57,77.585,199400000.0
2009-03-17 16:08:00,77.585,77.62,77.55,77.555,235400000.0
2009-03-17 16:09:00,77.56,77.59,77.53,77.54,196300000.0
2009-03-17 16:10:00,77.54,77.57,77.52,77.535,294200000.0
2009-03-17 16:11:00,77.54,77.54,77.475,77.48,290400000.0
2009-03-17 16:12:00,77.48,77.54,77.45,77.54,290000000.0
2009-03-17 16:13:00,77.545,77.545,77.49,77.505,179600000.0
2009-03-17 16:14:00,77.505,77.53,77.505,77.525,197600000.0
2009-03-17 16:15:00,77.525,77.57,77.525,77.545,271000000.0
2009-03-17 16:16:00,77.545,77.57,77.54,77.57,129000000.0
2009-03-17 16:17:00,77.57,77.58,77.505,77.505,205000000.0
2009-03-17 16:18:00,77.505,77.555,77.48,77.535,408600000.0
2009-03-17 16:19:00,77.535,77.54,77.48,77.485,310600000.0
2009-03-17 16:20:00,77.475,77.52,77.475,77.51,332000000.0
2009-03-17 16:21:00,77.52,77.52,77.47,77.485,205800000.0
2009-03-17 16:22:00,77.49,77.51,77.48,77.51,229800000.0
2009-03-17 16:23:00,77.51,77.555,77.5,77.52,230200000.0
2009-03-17 16:24:00,77.53,77.62,77.53,77.615,349400000.0
2009-03-17 16:25:00,77.62,77.63,77.575,77.58,296000000.0
2009-03-17 16:26:00,77.58,77.59,77.515,77.52,270400000.0
2009-03-17 16:27:00,77.515,77.52,77.47,77.51,260600000.0
2009-03-17 16:28:00,77.52,77.53,77.495,77.505,260400000.0
2009-03-17 16:29:00,77.505,77.555,77.495,77.535,256600000.0
2009-03-17 16:30:00,77.52,77.54,77.505,77.515,211400000.0
2009-03-17 16:31:00,77.51,77.56,77.51,77.53,339000000.0
2009-03-17 16:32:00,77.53,77.555,77.51,77.52,250000000.0
2009-03-17 16:33:00,77.52,77.52,77.495,77.5,204200000.0
2009-03-17 16:34:00,77.5,77.535,77.485,77.53,186400000.0
2009-03-17 16:35:00,77.525,77.55,77.49,77.49,281800000.0
2009-03-17 16:36:00,77.49,77.5,77.45,77.46,237600000.0
2009-03-17 16:37:00,77.46,77.485,77.455,77.48,259000000.0
2009-03-17 16:38:00,77.48,77.51,77.465,77.505,219800000.0
2009-03-17 16:39:00,77.51,77.53,77.485,77.49,317000000.0
2009-03-17 16:40:00,77.49,77.51,77.49,77.51,188200000.0
2009-03-17 16:41:00,77.5,77.5,77.46,77.47,272000000.0
2009-03-17 16:42:00,77.48,77.535,77.46,77.525,245000000.0
2009-03-17 16:43:00,77.525,77.54,77.505,77.52,225400000.0
2009-03-17 16:44:00,77.53,77.54,77.505,77.54,165800000.0
2009-03-17 16:45:00,77.54,77.58,77.535,77.58,355000000.0
2009-03-17 16:46:00,77.595,77.605,77.555,77.58,201200000.0
2009-03-17 16:47:00,77.58,77.59,77.575,77.59,193200000.0
2009-03-17 16:48:00,77.585,77.6,77.565,77.595,225400000.0
2009-03-17 16:49:00,77.595,77.605,77.555,77.57,212400000.0
2009-03-17 16:50:00,77.57,77.575,77.56,77.575,93000000.0
2009-03-17 16:51:00,77.575,77.575,77.535,77.565,186400000.0
2009-03-17 16:52:00,77.57,77.61,77.56,77.575,173400000.0
2009-03-17 16:53:00,77.565,77.58,77.51,77.55,266800000.0
2009-03-17 16:54:00,77.55,77.565,77.535,77.55,207400000.0
2009-03-17 16:55:00,77.55,77.57,77.52,77.54,302200000.0
2009-03-17 16:56:00,77.54,77.58,77.54,77.57,319000000.0
2009-03-17 16:57:00,77.56,77.57,77.51,77.52,198200000.0
2009-03-17 16:58:00,77.52,77.55,77.495,77.525,208000000.0
2009-03-17 16:59:00,77.53,77.55,77.505,77.545,324200000.0
2009-03-17 17:00:00,77.545,77.565,77.52,77.545,342400000.0
2009-03-17 17:01:00,77.54,77.56,77.54,77.55,208000000.0
2009-03-17 17:02:00,77.555,77.57,77.545,77.55,167800000.0
2009-03-17 17:03:00,77.55,77.565,77.47,77.5,352200000.0
2009-03-17 17:04:00,77.5,77.515,77.47,77.51,212800000.0
2009-03-17 17:05:00,77.515,77.52,77.5,77.51,168800000.0
2009-03-17 17:06:00,77.52,77.53,77.5,77.51,177800000.0
2009-03-17 17:07:00,77.51,77.54,77.51,77.54,170600000.0
2009-03-17 17:08:00,77.54,77.54,77.51,77.53,218000000.0
2009-03-17 17:09:00,77.535,77.55,77.53,77.55,128000000.0
2009-03-17 17:10:00,77.545,77.595,77.545,77.585,362200000.0
2009-03-17 17:11:00,77.585,77.61,77.585,77.605,215600000.0
2009-03-17 17:12:00,77.605,77.61,77.575,77.585,149000000.0
2009-03-17 17:13:00,77.585,77.6,77.57,77.59,193400000.0
2009-03-17 17:14:00,77.585,77.59,77.55,77.565,149400000.0
2009-03-17 17:15:00,77.57,77.58,77.565,77.58,84000000.0
2009-03-17 17:16:00,77.57,77.58,77.545,77.545,144000000.0
2009-03-17 17:17:00,77.55,77.57,77.54,77.55,127400000.0
2009-03-17 17:18:00,77.55,77.56,77.545,77.555,51200000.0
2009-03-17 17:19:00,77.55,77.59,77.55,77.59,151600000.0
2009-03-17 17:20:00,77.58,77.595,77.57,77.58,209400000.0
2009-03-17 17:21:00,77.565,77.585,77.555,77.585,100200000.0
2009-03-17 17:22:00,77.59,77.6,77.565,77.59,230200000.0
2009-03-17 17:23:00,77.595,77.63,77.59,77.595,175600000.0
2009-03-17 17:24:00,77.595,77.595,77.56,77.575,250000000.0
2009-03-17 17:25:00,77.57,77.585,77.54,77.56,139200000.0
2009-03-17 17:26:00,77.555,77.59,77.555,77.565,138400000.0
2009-03-17 17:27:00,77.565,77.585,77.565,77.575,139000000.0
2009-03-17 17:28:00,77.575,77.59,77.57,77.585,98200000.0
2009-03-17 17:29:00,77.585,77.6,77.57,77.58,191800000.0
2009-03-17 17:30:00,77.59,77.61,77.565,77.58,213600000.0
2009-03-17 17:31:00,77.58,77.605,77.58,77.595,151800000.0
2009-03-17 17:32:00,77.595,77.61,77.59,77.605,112600000.0
2009-03-17 17:33:00,77.605,77.63,77.59,77.62,251000000.0
2009-03-17 17:34:00,77.615,77.62,77.585,77.62,194200000.0
2009-03-17 17:35:00,77.62,77.62,77.585,77.595,259800000.0
2009-03-17 17:36:00,77.59,77.62,77.59,77.61,170200000.0
2009-03-17 17:37:00,77.605,77.61,77.6,77.6,61200000.0
2009-03-17 17:38:00,77.6,77.62,77.59,77.59,92200000.0
2009-03-17 17:39:00,77.59,77.6,77.58,77.58,157000000.0
2009-03-17 17:40:00,77.59,77.59,77.57,77.575,200800000.0
2009-03-17 17:41:00,77.575,77.64,77.575,77.635,171800000.0
2009-03-17 17:42:00,77.635,77.64,77.62,77.64,179800000.0
2009-03-17 17:43:00,77.63,77.66,77.625,77.65,117200000.0
2009-03-17 17:44:00,77.65,77.655,77.63,77.63,125800000.0
2009-03-17 17:45:00,77.63,77.645,77.625,77.625,112000000.0
2009-03-17 17:46:00,77.64,77.65,77.63,77.63,122000000.0
2009-03-17 17:47:00,77.63,77.64,77.62,77.63,172600000.0
2009-03-17 17:48:00,77.63,77.66,77.63,77.645,149400000.0
2009-03-17 17:49:00,77.64,77.66,77.63,77.65,249400000.0
2009-03-17 17:50:00,77.645,77.66,77.62,77.62,144800000.0
2009-03-17 17:51:00,77.625,77.65,77.615,77.63,91400000.0
2009-03-17 17:52:00,77.64,77.655,77.63,77.645,199600000.0
2009-03-17 17:53:00,77.64,77.66,77.62,77.655,205400000.0
2009-03-17 17:54:00,77.66,77.68,77.65,77.67,166200000.0
2009-03-17 17:55:00,77.67,77.68,77.66,77.67,183200000.0
2009-03-17 17:56:00,77.66,77.67,77.65,77.66,122400000.0
2009-03-17 17:57:00,77.66,77.66,77.63,77.64,184200000.0
2009-03-17 17:58:00,77.645,77.69,77.64,77.69,215800000.0
2009-03-17 17:59:00,77.68,77.715,77.655,77.71,411200000.0
2009-03-17 18:00:00,77.695,77.72,77.66,77.71,379600000.0
2009-03-17 18:01:00,77.72,77.75,77.68,77.75,243400000.0
2009-03-17 18:02:00,77.75,77.76,77.66,77.715,317000000.0
2009-03-17 18:03:00,77.715,77.715,77.66,77.67,268600000.0
2009-03-17 18:04:00,77.67,77.68,77.61,77.63,256200000.0
2009-03-17 18:05:00,77.63,77.65,77.625,77.635,108800000.0
2009-03-17 18:06:00,77.63,77.66,77.625,77.66,127000000.0
2009-03-17 18:07:00,77.65,77.66,77.635,77.655,114400000.0
2009-03-17 18:08:00,77.655,77.655,77.635,77.635,120200000.0
2009-03-17 18:09:00,77.635,77.66,77.635,77.64,134400000.0
2009-03-17 18:10:00,77.65,77.67,77.63,77.655,188400000.0
2009-03-17 18:11:00,77.655,77.675,77.625,77.665,233400000.0
2009-03-17 18:12:00,77.66,77.66,77.64,77.65,87600000.0
2009-03-17 18:13:00,77.65,77.68,77.65,77.675,219800000.0
2009-03-17 18:14:00,77.675,77.71,77.675,77.68,150800000.0
2009-03-17 18:15:00,77.68,77.71,77.68,77.69,134800000.0
2009-03-17 18:16:00,77.7,77.71,77.69,77.7,190200000.0
2009-03-17 18:17:00,77.71,77.71,77.69,77.69,107200000.0
2009-03-17 18:18:00,77.69,77.71,77.69,77.695,72200000.0
2009-03-17 18:19:00,77.7,77.72,77.7,77.715,101200000.0
2009-03-17 18:20:00,77.715,77.72,77.69,77.695,178200000.0
2009-03-17 18:21:00,77.705,77.73,77.685,77.7,245400000.0
2009-03-17 18:22:00,77.695,77.73,77.695,77.71,211400000.0
2009-03-17 18:23:00,77.715,77.72,77.695,77.71,216000000.0
2009-03-17 18:24:00,77.72,77.72,77.695,77.7,138600000.0
2009-03-17 18:25:00,77.71,77.725,77.7,77.725,276200000.0
2009-03-17 18:26:00,77.73,77.73,77.69,77.705,198000000.0
2009-03-17 18:27:00,77.715,77.73,77.69,77.7,121600000.0
2009-03-17 18:28:00,77.68,77.685,77.64,77.65,299600000.0
2009-03-17 18:29:00,77.66,77.66,77.615,77.63,233600000.0
2009-03-17 18:30:00,77.625,77.67,77.625,77.64,242400000.0
2009-03-17 18:31:00,77.645,77.67,77.635,77.67,117000000.0
2009-03-17 18:32:00,77.66,77.67,77.635,77.64,143600000.0
2009-03-17 18:33:00,77.645,77.68,77.635,77.67,184200000.0
2009-03-17 18:34:00,77.66,77.68,77.66,77.67,185600000.0
2009-03-17 18:35:00,77.675,77.71,77.67,77.705,191400000.0
2009-03-17 18:36:00,77.705,77.74,77.685,77.725,319000000.0
2009-03-17 18:37:00,77.725,77.78,77.7,77.75,278800000.0
2009-03-17 18:38:00,77.755,77.76,77.715,77.75,229000000.0
2009-03-17 18:39:00,77.745,77.775,77.675,77.675,270700000.0
2009-03-17 18:40:00,77.675,77.69,77.655,77.655,295200000.0
2009-03-17 18:41:00,77.655,77.7,77.645,77.65,272600000.0
2009-03-17 18:42:00,77.65,77.695,77.65,77.68,308400000.0
2009-03-17 18:43:00,77.675,77.68,77.67,77.68,124000000.0
2009-03-17 18:44:00,77.68,77.69,77.65,77.68,229200000.0
2009-03-17 18:45:00,77.68,77.74,77.67,77.735,247000000.0
2009-03-17 18:46:00,77.73,77.745,77.66,77.685,313200000.0
2009-03-17 18:47:00,77.68,77.68,77.66,77.675,139200000.0
2009-03-17 18:48:00,77.68,77.715,77.665,77.67,274800000.0
2009-03-17 18:49:00,77.67,77.685,77.655,77.665,157600000.0
2009-03-17 18:50:00,77.665,77.69,77.655,77.67,275400000.0
2009-03-17 18:51:00,77.67,77.67,77.635,77.65,259400000.0
2009-03-17 18:52:00,77.65,77.65,77.6,77.62,266800000.0
2009-03-17 18:53:00,77.61,77.62,77.575,77.58,352400000.0
2009-03-17 18:54:00,77.58,77.59,77.56,77.58,269800000.0
2009-03-17 18:55:00,77.58,77.59,77.57,77.59,242200000.0
2009-03-17 18:56:00,77.58,77.59,77.555,77.58,218200000.0
2009-03-17 18:57:00,77.58,77.59,77.56,77.58,182200000.0
2009-03-17 18:58:00,77.58,77.62,77.58,77.61,212800000.0
2009-03-17 18:59:00,77.62,77.63,77.57,77.58,140000000.0
2009-03-17 19:00:00,77.575,77.635,77.575,77.635,144800000.0
2009-03-17 19:01:00,77.63,77.67,77.625,77.655,153000000.0
2009-03-17 19:02:00,77.65,77.655,77.63,77.64,127000000.0
2009-03-17 19:03:00,77.64,77.64,77.61,77.625,149600000.0
2009-03-17 19:04:00,77.625,77.64,77.625,77.63,103800000.0
2009-03-17 19:05:00,77.6,77.61,77.6,77.61,112200000.0
2009-03-17 19:06:00,77.605,77.62,77.605,77.615,40400000.0
2009-03-17 19:07:00,77.615,77.615,77.6,77.605,72800000.0
2009-03-17 19:08:00,77.615,77.62,77.615,77.615,19600000.0
2009-03-17 19:09:00,77.615,77.62,77.61,77.62,22000000.0
2009-03-17 19:10:00,77.61,77.635,77.605,77.61,133400000.0
2009-03-17 19:11:00,77.615,77.62,77.605,77.605,38200000.0
2009-03-17 19:12:00,77.61,77.64,77.605,77.62,104200000.0
2009-03-17 19:13:00,77.63,77.63,77.6,77.63,91600000.0
2009-03-17 19:14:00,77.64,77.64,77.595,77.61,65800000.0
2009-03-17 19:15:00,77.6,77.62,77.6,77.615,118800000.0
2009-03-17 19:16:00,77.615,77.72,77.61,77.72,251000000.0
2009-03-17 19:17:00,77.73,77.74,77.69,77.695,98000000.0
2009-03-17 19:18:00,77.695,77.72,77.68,77.685,92400000.0
2009-03-17 19:19:00,77.685,77.695,77.66,77.69,173000000.0
2009-03-17 19:20:00,77.68,77.69,77.65,77.67,93400000.0
2009-03-17 19:21:00,77.67,77.68,77.63,77.63,76400000.0
2009-03-17 19:22:00,77.63,77.655,77.63,77.645,145600000.0
2009-03-17 19:23:00,77.645,77.655,77.64,77.655,158600000.0
2009-03-17 19:24:00,77.65,77.675,77.65,77.655,268600000.0
2009-03-17 19:25:00,77.665,77.69,77.66,77.675,109800000.0
2009-03-17 19:26:00,77.68,77.7,77.675,77.69,172600000.0
2009-03-17 19:27:00,77.69,77.695,77.685,77.69,80600000.0
2009-03-17 19:28:00,77.69,77.71,77.685,77.705,141000000.0
2009-03-17 19:29:00,77.705,77.725,77.695,77.695,117600000.0
2009-03-17 19:30:00,77.71,77.745,77.71,77.71,276000000.0
2009-03-17 19:31:00,77.715,77.8,77.715,77.755,210600000.0
2009-03-17 19:32:00,77.755,77.755,77.695,77.705,203200000.0
2009-03-17 19:33:00,77.705,77.75,77.705,77.745,163400000.0
2009-03-17 19:34:00,77.75,77.78,77.705,77.75,237000000.0
2009-03-17 19:35:00,77.75,77.765,77.69,77.695,267800000.0
2009-03-17 19:36:00,77.7,77.7,77.685,77.7,178800000.0
2009-03-17 19:37:00,77.705,77.725,77.7,77.705,205400000.0
2009-03-17 19:38:00,77.705,77.71,77.695,77.7,211800000.0
2009-03-17 19:39:00,77.7,77.72,77.645,77.665,282200000.0
2009-03-17 19:40:00,77.665,77.67,77.625,77.655,185400000.0
2009-03-17 19:41:00,77.66,77.66,77.65,77.66,62200000.0
2009-03-17 19:42:00,77.67,77.675,77.59,77.61,237400000.0
2009-03-17 19:43:00,77.61,77.635,77.595,77.61,241200000.0
2009-03-17 19:44:00,77.61,77.615,77.525,77.57,316800000.0
2009-03-17 19:45:00,77.58,77.61,77.575,77.6,169200000.0
2009-03-17 19:46:00,77.595,77.61,77.55,77.595,169200000.0
2009-03-17 19:47:00,77.595,77.615,77.595,77.61,141200000.0
2009-03-17 19:48:00,77.62,77.62,77.605,77.61,107000000.0
2009-03-17 19:49:00,77.61,77.64,77.55,77.575,247600000.0
2009-03-17 19:50:00,77.575,77.59,77.575,77.585,128800000.0
2009-03-17 19:51:00,77.585,77.595,77.555,77.565,134200000.0
2009-03-17 19:52:00,77.565,77.6,77.565,77.59,151000000.0
2009-03-17 19:53:00,77.59,77.59,77.55,77.55,135200000.0
2009-03-17 19:54:00,77.55,77.58,77.55,77.565,108200000.0
2009-03-17 19:55:00,77.56,77.57,77.55,77.55,196600000.0
2009-03-17 19:56:00,77.56,77.565,77.515,77.515,90200000.0
2009-03-17 19:57:00,77.515,77.525,77.505,77.515,189200000.0
2009-03-17 19:58:00,77.515,77.565,77.515,77.545,263200000.0
2009-03-17 19:59:00,77.545,77.555,77.53,77.55,95200000.0
2009-03-17 20:00:00,77.56,77.56,77.53,77.53,117800000.0
2009-03-17 20:01:00,77.53,77.54,77.53,77.535,23400000.0
2009-03-17 20:02:00,77.535,77.54,77.51,77.54,188400000.0
2009-03-17 20:03:00,77.545,77.545,77.485,77.49,284400000.0
2009-03-17 20:04:00,77.49,77.5,77.465,77.465,211400000.0
2009-03-17 20:05:00,77.47,77.52,77.465,77.515,221000000.0
2009-03-17 20:06:00,77.515,77.52,77.51,77.515,103200000.0
2009-03-17 20:07:00,77.515,77.53,77.515,77.53,114000000.0
2009-03-17 20:08:00,77.535,77.55,77.515,77.545,168600000.0
2009-03-17 20:09:00,77.545,77.55,77.505,77.505,129000000.0
2009-03-17 20:10:00,77.5,77.505,77.485,77.495,214200000.0
2009-03-17 20:11:00,77.495,77.52,77.485,77.515,256800000.0
2009-03-17 20:12:00,77.53,77.625,77.525,77.595,404200000.0
2009-03-17 20:13:00,77.595,77.6,77.585,77.59,66000000.0
2009-03-17 20:14:00,77.59,77.595,77.58,77.58,153600000.0
2009-03-17 20:15:00,77.58,77.59,77.565,77.57,245000000.0
2009-03-17 20:16:00,77.57,77.58,77.56,77.57,221000000.0
2009-03-17 20:17:00,77.57,77.59,77.565,77.59,132800000.0
2009-03-17 20:18:00,77.59,77.59,77.535,77.585,315800000.0
2009-03-17 20:19:00,77.59,77.59,77.52,77.53,157400000.0
2009-03-17 20:20:00,77.525,77.55,77.525,77.55,48800000.0
2009-03-17 20:21:00,77.54,77.57,77.54,77.555,54000000.0
2009-03-17 20:22:00,77.555,77.57,77.545,77.55,46400000.0
2009-03-17 20:23:00,77.55,77.55,77.55,77.55,5600000.0
2009-03-17 20:24:00,77.555,77.555,77.53,77.54,76000000.0
2009-03-17 20:25:00,77.55,77.565,77.53,77.53,38000000.0
2009-03-17 20:26:00,77.53,77.55,77.515,77.545,56800000.0
2009-03-17 20:27:00,77.56,77.565,77.54,77.545,169200000.0
2009-03-17 20:28:00,77.55,77.55,77.53,77.535,64000000.0
2009-03-17 20:29:00,77.535,77.57,77.52,77.57,138000000.0
2009-03-17 20:30:00,77.555,77.56,77.54,77.545,35000000.0
2009-03-17 20:31:00,77.545,77.56,77.545,77.545,24200000.0
2009-03-17 20:32:00,77.545,77.56,77.52,77.52,56200000.0
2009-03-17 20:33:00,77.53,77.53,77.515,77.525,101200000.0
2009-03-17 20:34:00,77.52,77.53,77.51,77.525,145400000.0
2009-03-17 20:35:00,77.525,77.54,77.52,77.52,45800000.0
2009-03-17 20:36:00,77.53,77.53,77.5,77.51,66400000.0
2009-03-17 20:37:00,77.52,77.53,77.505,77.52,129800000.0
2009-03-17 20:38:00,77.52,77.58,77.52,77.56,183200000.0
2009-03-17 20:39:00,77.56,77.57,77.555,77.555,77000000.0
2009-03-17 20:40:00,77.56,77.58,77.555,77.575,63600000.0
2009-03-17 20:41:00,77.58,77.6,77.58,77.6,53000000.0
2009-03-17 20:42:00,77.6,77.64,77.595,77.625,111800000.0
2009-03-17 20:43:00,77.63,77.63,77.57,77.58,83600000.0
2009-03-17 20:44:00,77.585,77.59,77.575,77.58,31400000.0
2009-03-17 20:45:00,77.58,77.59,77.575,77.58,41200000.0
2009-03-17 20:46:00,77.59,77.59,77.56,77.565,57600000.0
2009-03-17 20:47:00,77.56,77.58,77.56,77.565,61400000.0
2009-03-17 20:48:00,77.575,77.595,77.575,77.59,55800000.0
2009-03-17 20:49:00,77.59,77.61,77.59,77.6,67400000.0
2009-03-17 20:50:00,77.62,77.64,77.615,77.64,72400000.0
2009-03-17 20:51:00,77.64,77.67,77.64,77.655,68000000.0
2009-03-17 20:52:00,77.66,77.66,77.635,77.635,50200000.0
2009-03-17 20:53:00,77.64,77.65,77.635,77.64,33600000.0
2009-03-17 20:54:00,77.645,77.66,77.63,77.63,80200000.0
2009-03-17 20:55:00,77.63,77.64,77.605,77.61,59800000.0
2009-03-17 20:56:00,77.61,77.61,77.56,77.585,91600000.0
2009-03-17 20:57:00,77.585,77.6,77.575,77.59,99600000.0
2009-03-17 20:58:00,77.6,77.6,77.57,77.575,47800000.0
2009-03-17 20:59:00,77.57,77.575,77.505,77.51,170800000.0
2009-03-17 21:00:00,77.52,77.52,77.49,77.5,57600000.0
2009-03-17 21:01:00,77.5,77.51,77.49,77.51,29800000.0
2009-03-17 21:02:00,77.51,77.51,77.5,77.51,17600000.0
2009-03-17 21:03:00,77.5,77.55,77.5,77.55,43600000.0
2009-03-17 21:04:00,77.55,77.58,77.54,77.56,69200000.0
2009-03-17 21:05:00,77.57,77.57,77.54,77.54,29000000.0
2009-03-17 21:06:00,77.56,77.59,77.555,77.58,102200000.0
2009-03-17 21:07:00,77.58,77.59,77.55,77.56,71400000.0
2009-03-17 21:08:00,77.565,77.63,77.565,77.63,87200000.0
2009-03-17 21:09:00,77.625,77.67,77.59,77.66,155000000.0
2009-03-17 21:10:00,77.66,77.66,77.63,77.65,31800000.0
2009-03-17 21:11:00,77.65,77.65,77.63,77.63,24000000.0
2009-03-17 21:12:00,77.63,77.63,77.575,77.59,49000000.0
2009-03-17 21:13:00,77.59,77.61,77.59,77.61,27200000.0
2009-03-17 21:14:00,77.61,77.62,77.61,77.62,21600000.0
2009-03-17 21:15:00,77.62,77.62,77.61,77.61,4400000.0
2009-03-17 21:16:00,77.61,77.62,77.6,77.62,15800000.0
2009-03-17 21:17:00,77.62,77.62,77.61,77.62,10400000.0
2009-03-17 21:18:00,77.62,77.62,77.6,77.62,24000000.0
2009-03-17 21:19:00,77.61,77.61,77.61,77.61,2000000.0
2009-03-17 21:20:00,77.6,77.62,77.6,77.62,13600000.0
2009-03-17 21:21:00,77.62,77.63,77.61,77.63,25000000.0
2009-03-17 21:22:00,77.63,77.66,77.625,77.66,34200000.0
2009-03-17 21:23:00,77.66,77.66,77.65,77.65,3400000.0
2009-03-17 21:24:00,77.65,77.65,77.65,77.65,6000000.0
2009-03-17 21:25:00,77.65,77.65,77.63,77.65,28800000.0
2009-03-17 21:26:00,77.65,77.65,77.59,77.59,47200000.0
2009-03-17 21:27:00,77.6,77.61,77.56,77.56,46800000.0
2009-03-17 21:28:00,77.56,77.65,77.56,77.59,91800000.0
2009-03-17 21:29:00,77.59,77.62,77.58,77.59,80000000.0
2009-03-17 21:30:00,77.59,77.61,77.59,77.61,71800000.0
2009-03-17 21:31:00,77.615,77.63,77.59,77.6,55200000.0
2009-03-17 21:32:00,77.6,77.6,77.59,77.59,7000000.0
2009-03-17 21:33:00,77.59,77.61,77.585,77.61,64200000.0
2009-03-17 21:34:00,77.6,77.63,77.6,77.62,20600000.0
2009-03-17 21:35:00,77.61,77.64,77.61,77.63,41000000.0
2009-03-17 21:36:00,77.63,77.64,77.62,77.62,23600000.0
2009-03-17 21:37:00,77.625,77.63,77.625,77.63,8800000.0
2009-03-17 21:38:00,77.63,77.63,77.61,77.61,13800000.0
2009-03-17 21:39:00,77.61,77.61,77.6,77.61,17400000.0
2009-03-17 21:40:00,77.61,77.61,77.61,77.61,2000000.0
2009-03-17 21:41:00,77.62,77.63,77.61,77.62,27200000.0
2009-03-17 21:42:00,77.61,77.62,77.595,77.6,36600000.0
2009-03-17 21:43:00,77.595,77.64,77.595,77.63,42400000.0
2009-03-17 21:44:00,77.63,77.63,77.59,77.6,75600000.0
2009-03-17 21:45:00,77.6,77.65,77.59,77.62,80200000.0
2009-03-17 21:46:00,77.63,77.64,77.57,77.59,79000000.0
2009-03-17 21:47:00,77.59,77.59,77.58,77.58,83600000.0
2009-03-17 21:48:00,77.58,77.59,77.58,77.59,12800000.0
2009-03-17 21:49:00,77.59,77.61,77.56,77.58,115800000.0
2009-03-17 21:50:00,77.57,77.6,77.57,77.57,83800000.0
2009-03-17 21:51:00,77.58,77.59,77.58,77.59,11200000.0
2009-03-17 21:52:00,77.59,77.6,77.59,77.6,29600000.0
2009-03-17 21:53:00,77.59,77.61,77.585,77.61,43600000.0
2009-03-17 21:54:00,77.61,77.62,77.6,77.62,59200000.0
2009-03-17 21:55:00,77.61,77.62,77.565,77.59,161400000.0
2009-03-17 21:56:00,77.6,77.64,77.6,77.62,41400000.0
2009-03-17 21:57:00,77.62,77.65,77.615,77.62,65000000.0
2009-03-17 21:58:00,77.62,77.69,77.62,77.68,122000000.0
2009-03-17 21:59:00,77.68,77.68,77.63,77.65,65400000.0
2009-03-17 22:00:00,77.64,77.66,77.64,77.64,122000000.0
2009-03-17 22:01:00,77.65,77.67,77.645,77.66,44200000.0
2009-03-17 22:02:00,77.66,77.66,77.645,77.65,28600000.0
2009-03-17 22:03:00,77.65,77.66,77.62,77.63,58400000.0
2009-03-17 22:04:00,77.63,77.67,77.62,77.67,44600000.0
2009-03-17 22:05:00,77.68,77.68,77.655,77.66,33600000.0
2009-03-17 22:06:00,77.66,77.67,77.65,77.67,24000000.0
2009-03-17 22:07:00,77.66,77.66,77.65,77.65,43400000.0
2009-03-17 22:08:00,77.65,77.66,77.64,77.66,45000000.0
2009-03-17 22:09:00,77.65,77.66,77.65,77.66,45400000.0
2009-03-17 22:10:00,77.66,77.67,77.65,77.665,88400000.0
2009-03-17 22:11:00,77.67,77.68,77.63,77.65,50800000.0
2009-03-17 22:12:00,77.64,77.69,77.64,77.68,184800000.0
2009-03-17 22:13:00,77.675,77.69,77.67,77.67,21400000.0
2009-03-17 22:14:00,77.67,77.68,77.67,77.68,7800000.0
2009-03-17 22:15:00,77.67,77.68,77.67,77.68,37600000.0
2009-03-17 22:16:00,77.68,77.68,77.67,77.67,6400000.0
2009-03-17 22:17:00,77.675,77.68,77.675,77.68,6600000.0
2009-03-17 22:18:00,77.68,77.68,77.66,77.66,27400000.0
2009-03-17 22:19:00,77.66,77.67,77.66,77.67,7800000.0
2009-03-17 22:20:00,77.66,77.68,77.66,77.68,34000000.0
2009-03-17 22:21:00,77.68,77.68,77.675,77.675,5400000.0
2009-03-17 22:22:00,77.68,77.69,77.675,77.69,15600000.0
2009-03-17 22:23:00,77.68,77.71,77.68,77.7,29800000.0
2009-03-17 22:24:00,77.7,77.7,77.695,77.7,6800000.0
2009-03-17 22:25:00,77.7,77.7,77.69,77.69,4000000.0
2009-03-17 22:26:00,77.69,77.7,77.69,77.7,14600000.0
2009-03-17 22:27:00,77.7,77.7,77.7,77.7,2000000.0
2009-03-17 22:28:00,77.7,77.7,77.68,77.685,27800000.0
2009-03-17 22:29:00,77.7,77.7,77.7,77.7,7000000.0
2009-03-17 22:30:00,77.695,77.695,77.675,77.68,14400000.0
2009-03-17 22:31:00,77.68,77.69,77.68,77.68,36000000.0
2009-03-17 22:32:00,77.68,77.68,77.67,77.68,16600000.0
2009-03-17 22:33:00,77.67,77.67,77.67,77.67,1400000.0
2009-03-17 22:34:00,77.665,77.69,77.665,77.69,15400000.0
2009-03-17 22:35:00,77.69,77.69,77.67,77.68,39600000.0
2009-03-17 22:36:00,77.67,77.68,77.67,77.68,12800000.0
2009-03-17 22:37:00,77.67,77.68,77.67,77.68,38400000.0
2009-03-17 22:38:00,77.665,77.68,77.665,77.67,7200000.0
2009-03-17 22:39:00,77.67,77.67,77.64,77.67,52600000.0
2009-03-17 22:40:00,77.67,77.67,77.67,77.67,6800000.0
2009-03-17 22:41:00,77.67,77.67,77.65,77.66,8800000.0
2009-03-17 22:42:00,77.66,77.66,77.66,77.66,1400000.0
2009-03-17 22:43:00,77.67,77.67,77.67,77.67,4000000.0
2009-03-17 22:44:00,77.67,77.68,77.66,77.66,34200000.0
2009-03-17 22:45:00,77.66,77.66,77.65,77.66,15800000.0
2009-03-17 22:46:00,77.66,77.66,77.64,77.64,40000000.0
2009-03-17 22:47:00,77.64,77.66,77.635,77.64,42000000.0
2009-03-17 22:48:00,77.65,77.65,77.64,77.65,14800000.0
2009-03-17 22:49:00,77.65,77.65,77.64,77.64,17000000.0
2009-03-17 22:50:00,77.64,77.66,77.64,77.66,53000000.0
2009-03-17 22:51:00,77.66,77.66,77.64,77.64,18600000.0
2009-03-17 22:52:00,77.64,77.65,77.63,77.64,12200000.0
2009-03-17 22:53:00,77.64,77.64,77.64,77.64,18600000.0
2009-03-17 22:54:00,77.64,77.64,77.625,77.63,30400000.0
2009-03-17 22:55:00,77.63,77.63,77.62,77.62,5400000.0
2009-03-17 22:56:00,77.62,77.64,77.615,77.63,27200000.0
2009-03-17 22:57:00,77.63,77.63,77.61,77.61,34800000.0
2009-03-17 22:58:00,77.61,77.62,77.6,77.61,21000000.0
2009-03-17 22:59:00,77.61,77.61,77.595,77.595,24600000.0
2009-03-17 23:00:00,77.595,77.595,77.595,77.595,2800000.0
2009-03-17 23:01:00,77.62,77.64,77.62,77.64,11200000.0
2009-03-17 23:02:00,77.65,77.665,77.585,77.63,25400000.0
2009-03-17 23:03:00,77.625,77.625,77.61,77.625,34400000.0
2009-03-17 23:04:00,77.625,77.625,77.625,77.625,8400000.0
2009-03-17 23:05:00,77.625,77.64,77.585,77.625,64400000.0
2009-03-17 23:06:00,77.625,77.625,77.58,77.61,36400000.0
2009-03-17 23:07:00,77.6,77.62,77.6,77.62,19600000.0
2009-03-17 23:08:00,77.715,77.728,77.711,77.715,51800000.0
2009-03-17 23:09:00,77.625,77.66,77.625,77.66,51800000.0
2009-03-17 23:10:00,77.655,77.66,77.655,77.66,5600000.0
2009-03-17 23:11:00,77.665,77.665,77.61,77.64,21000000.0
2009-03-17 23:12:00,77.64,77.64,77.64,77.64,1400000.0
2009-03-17 23:13:00,77.705,77.72,77.684,77.684,4200000.0
2009-03-17 23:14:00,77.64,77.655,77.64,77.655,4200000.0
2009-03-17 23:15:00,77.655,77.705,77.655,77.7,47600000.0
2009-03-17 23:16:00,77.7,77.705,77.7,77.705,11200000.0
2009-03-17 23:17:00,77.7,77.7,77.615,77.645,36000000.0
2009-03-17 23:18:00,77.655,77.655,77.615,77.64,22400000.0
2009-03-17 23:19:00,77.64,77.64,77.63,77.63,8400000.0
2009-03-17 23:20:00,77.62,77.62,77.6,77.6,9800000.0
2009-03-17 23:21:00,77.585,77.585,77.57,77.57,9800000.0
2009-03-17 23:22:00,77.565,77.57,77.565,77.57,7000000.0
2009-03-17 23:23:00,77.57,77.575,77.565,77.575,14000000.0
2009-03-17 23:24:00,77.575,77.575,77.575,77.575,12600000.0
2009-03-17 23:25:00,77.57,77.595,77.555,77.575,29400000.0
2009-03-17 23:26:00,77.575,77.575,77.575,77.575,4200000.0
2009-03-17 23:27:00,77.575,77.61,77.565,77.605,40800000.0
2009-03-17 23:28:00,77.605,77.62,77.6,77.6,50400000.0
2009-03-17 23:29:00,77.595,77.595,77.55,77.575,57000000.0
2009-03-17 23:30:00,77.575,77.58,77.575,77.58,28000000.0
2009-03-17 23:31:00,77.575,77.575,77.575,77.575,1400000.0
2009-03-17 23:32:00,77.575,77.575,77.575,77.575,4200000.0
2009-03-17 23:33:00,77.575,77.59,77.575,77.59,8400000.0
2009-03-17 23:34:00,77.59,77.605,77.59,77.605,16800000.0
2009-03-17 23:35:00,77.61,77.615,77.6,77.605,28000000.0
2009-03-17 23:36:00,77.6,77.6,77.6,77.6,1600000.0
2009-03-17 23:37:00,77.6,77.64,77.6,77.64,43200000.0
2009-03-17 23:38:00,77.635,77.64,77.62,77.63,78400000.0
2009-03-17 23:39:00,77.645,77.645,77.635,77.64,88000000.0
2009-03-17 23:40:00,77.64,77.65,77.61,77.64,65400000.0
2009-03-17 23:41:00,77.64,77.645,77.64,77.64,11200000.0
2009-03-17 23:42:00,77.64,77.655,77.63,77.65,34400000.0
2009-03-17 23:43:00,77.65,77.65,77.63,77.64,98400000.0
2009-03-17 23:44:00,77.67,77.67,77.65,77.65,26800000.0
2009-03-17 23:45:00,77.65,77.67,77.645,77.67,56800000.0
2009-03-17 23:46:00,77.68,77.68,77.68,77.68,16000000.0
2009-03-17 23:47:00,77.67,77.67,77.67,77.67,1600000.0
2009-03-17 23:48:00,77.665,77.68,77.665,77.68,18400000.0
2009-03-17 23:49:00,77.67,77.71,77.67,77.69,28400000.0
2009-03-17 23:50:00,77.69,77.69,77.675,77.675,36400000.0
2009-03-17 23:51:00,77.675,77.685,77.665,77.685,57600000.0
2009-03-17 23:52:00,77.685,77.69,77.655,77.685,46400000.0
2009-03-17 23:53:00,77.685,77.685,77.675,77.685,19600000.0
2009-03-17 23:54:00,77.685,77.685,77.58,77.645,85000000.0
2009-03-17 23:55:00,77.63,77.655,77.61,77.62,46400000.0
2009-03-17 23:56:00,77.64,77.685,77.64,77.65,44000000.0
2009-03-17 23:57:00,77.645,77.645,77.615,77.64,64800000.0
2009-03-17 23:58:00,77.65,77.67,77.635,77.665,85000000.0
2009-03-17 23:59:00,77.66,77.67,77.66,77.665,34600000.0
2009-03-18 00:00:00,77.665,77.725,77.66,77.715,101800000.0
2009-03-18 00:01:00,77.715,77.72,77.7,77.705,16800000.0
2009-03-18 00:02:00,77.715,77.715,77.715,77.715,1600000.0
2009-03-18 00:03:00,77.71,77.735,77.71,77.725,22200000.0
2009-03-18 00:04:00,77.725,77.725,77.72,77.72,34000000.0
2009-03-18 00:05:00,77.72,77.72,77.715,77.72,26000000.0
2009-03-18 00:06:00,77.775,77.782,77.77,77.774,16000000.0
2009-03-18 00:07:00,77.725,77.725,77.72,77.725,16000000.0
2009-03-18 00:08:00,77.725,77.725,77.725,77.725,1600000.0
2009-03-18 00:09:00,77.77,77.773,77.761,77.765,18800000.0
2009-03-18 00:10:00,77.73,77.73,77.72,77.725,18800000.0
2009-03-18 00:11:00,77.725,77.73,77.72,77.72,41600000.0
2009-03-18 00:12:00,77.715,77.72,77.705,77.705,36200000.0
2009-03-18 00:13:00,77.705,77.71,77.705,77.705,29800000.0
2009-03-18 00:14:00,77.71,77.71,77.7,77.71,44000000.0
2009-03-18 00:15:00,77.705,77.72,77.7,77.7,41000000.0
2009-03-18 00:16:00,77.705,77.71,77.7,77.71,14200000.0
2009-03-18 00:17:00,77.705,77.705,77.695,77.695,12200000.0
2009-03-18 00:18:00,77.695,77.7,77.69,77.7,58400000.0
2009-03-18 00:19:00,77.69,77.7,77.69,77.69,27600000.0
2009-03-18 00:20:00,77.685,77.7,77.685,77.695,19200000.0
2009-03-18 00:21:00,77.69,77.69,77.685,77.685,19600000.0
2009-03-18 00:22:00,77.685,77.7,77.685,77.7,29800000.0
2009-03-18 00:23:00,77.7,77.7,77.7,77.7,3200000.0
2009-03-18 00:24:00,77.7,77.7,77.695,77.695,19200000.0
2009-03-18 00:25:00,77.772,77.78,77.771,77.773,1600000.0
2009-03-18 00:26:00,77.775,77.782,77.767,77.782,1600000.0
2009-03-18 00:27:00,77.785,77.79,77.785,77.788,1600000.0
2009-03-18 00:28:00,77.695,77.695,77.695,77.695,1600000.0
2009-03-18 00:29:00,77.69,77.71,77.69,77.7,38800000.0
2009-03-18 00:30:00,77.705,77.715,77.7,77.705,48400000.0
2009-03-18 00:31:00,77.79,77.794,77.788,77.79,11600000.0
2009-03-18 00:32:00,77.7,77.7,77.685,77.685,11600000.0
2009-03-18 00:33:00,77.695,77.695,77.695,77.695,3200000.0
2009-03-18 00:34:00,77.788,77.801,77.788,77.797,19600000.0
2009-03-18 00:35:00,77.685,77.69,77.685,77.69,19600000.0
2009-03-18 00:36:00,77.69,77.69,77.69,77.69,20200000.0
2009-03-18 00:37:00,77.69,77.7,77.68,77.68,20400000.0
2009-03-18 00:38:00,77.69,77.735,77.67,77.73,147000000.0
2009-03-18 00:39:00,77.735,77.765,77.735,77.765,30400000.0
2009-03-18 00:40:00,77.765,77.77,77.75,77.755,50200000.0
2009-03-18 00:41:00,77.76,77.76,77.745,77.745,16000000.0
2009-03-18 00:42:00,77.75,77.76,77.745,77.75,15200000.0
2009-03-18 00:43:00,77.75,77.76,77.75,77.76,3200000.0
2009-03-18 00:44:00,77.76,77.76,77.725,77.74,61400000.0
2009-03-18 00:45:00,77.74,77.75,77.73,77.73,95200000.0
2009-03-18 00:46:00,77.73,77.74,77.73,77.73,23000000.0
2009-03-18 00:47:00,77.73,77.735,77.73,77.735,15400000.0
2009-03-18 00:48:00,77.74,77.765,77.735,77.75,162800000.0
2009-03-18 00:49:00,77.75,77.76,77.74,77.745,262200000.0
2009-03-18 00:50:00,77.74,77.74,77.73,77.74,579400000.0
2009-03-18 00:51:00,77.735,77.745,77.735,77.745,532200000.0
2009-03-18 00:52:00,77.745,77.745,77.74,77.745,534000000.0
2009-03-18 00:53:00,77.745,77.76,77.745,77.755,28800000.0
2009-03-18 00:54:00,77.755,77.755,77.755,77.755,4800000.0
2009-03-18 00:55:00,77.75,77.755,77.73,77.735,45800000.0
2009-03-18 00:56:00,77.735,77.74,77.735,77.74,3200000.0
2009-03-18 00:57:00,77.786,77.794,77.773,77.788,8000000.0
2009-03-18 00:58:00,77.735,77.74,77.735,77.735,8000000.0
2009-03-18 00:59:00,77.74,77.75,77.74,77.75,12800000.0
2009-03-18 01:00:00,77.755,77.8,77.755,77.795,100600000.0
2009-03-18 01:01:00,77.795,77.815,77.755,77.765,184800000.0
2009-03-18 01:02:00,77.77,77.785,77.75,77.78,116400000.0
2009-03-18 01:03:00,77.78,77.815,77.78,77.815,15600000.0
2009-03-18 01:04:00,77.82,77.82,77.8,77.82,45800000.0
2009-03-18 01:05:00,77.82,77.82,77.805,77.82,5600000.0
2009-03-18 01:06:00,77.82,77.82,77.8,77.82,9600000.0
2009-03-18 01:07:00,77.81,77.81,77.81,77.81,1000000.0
2009-03-18 01:08:00,77.795,77.81,77.795,77.81,10400000.0
2009-03-18 01:09:00,77.81,77.81,77.79,77.8,22400000.0
2009-03-18 01:10:00,77.8,77.8,77.79,77.79,3000000.0
2009-03-18 01:11:00,77.79,77.81,77.77,77.8,46200000.0
2009-03-18 01:12:00,77.82,77.82,77.8,77.81,29800000.0
2009-03-18 01:13:00,77.795,77.81,77.79,77.81,16600000.0
2009-03-18 01:14:00,77.81,77.81,77.8,77.81,13000000.0
2009-03-18 01:15:00,77.81,77.81,77.79,77.81,28400000.0
2009-03-18 01:16:00,77.81,77.81,77.78,77.78,16000000.0
2009-03-18 01:17:00,77.79,77.79,77.78,77.78,11800000.0
2009-03-18 01:18:00,77.78,77.8,77.78,77.8,24600000.0
2009-03-18 01:19:00,77.79,77.86,77.79,77.85,50400000.0
2009-03-18 01:20:00,77.84,77.84,77.81,77.84,28200000.0
2009-03-18 01:21:00,77.84,77.84,77.815,77.82,17000000.0
2009-03-18 01:22:00,77.83,77.83,77.82,77.82,6000000.0
2009-03-18 01:23:00,77.82,77.83,77.82,77.83,2000000.0
2009-03-18 01:24:00,77.83,77.83,77.79,77.81,40600000.0
2009-03-18 01:25:00,77.81,77.81,77.81,77.81,2000000.0
2009-03-18 01:26:00,77.81,77.81,77.81,77.81,5000000.0
2009-03-18 01:27:00,77.82,77.83,77.81,77.83,11600000.0
2009-03-18 01:28:00,77.83,77.83,77.8,77.81,47000000.0
2009-03-18 01:29:00,77.81,77.81,77.8,77.81,6000000.0
2009-03-18 01:30:00,77.81,77.83,77.81,77.83,14800000.0
2009-03-18 01:31:00,77.763,77.779,77.758,77.758,10400000.0
2009-03-18 01:32:00,77.82,77.83,77.82,77.83,10400000.0
2009-03-18 01:33:00,77.83,77.83,77.83,77.83,6000000.0
2009-03-18 01:34:00,77.83,77.84,77.83,77.84,15400000.0
2009-03-18 01:35:00,77.83,77.83,77.82,77.82,14400000.0
2009-03-18 01:36:00,77.82,77.82,77.79,77.8,19400000.0
2009-03-18 01:37:00,77.79,77.81,77.78,77.79,46600000.0
2009-03-18 01:38:00,77.79,77.79,77.77,77.78,18000000.0
2009-03-18 01:39:00,77.78,77.78,77.75,77.75,14000000.0
2009-03-18 01:40:00,77.75,77.78,77.74,77.77,14600000.0
2009-03-18 01:41:00,77.78,77.78,77.76,77.78,37400000.0
2009-03-18 01:42:00,77.77,77.78,77.77,77.78,11800000.0
2009-03-18 01:43:00,77.78,77.8,77.76,77.8,63000000.0
2009-03-18 01:44:00,77.79,77.82,77.79,77.8,32400000.0
2009-03-18 01:45:00,77.79,77.81,77.79,77.79,55000000.0
2009-03-18 01:46:00,77.795,77.81,77.795,77.805,16000000.0
2009-03-18 01:47:00,77.81,77.81,77.785,77.8,82600000.0
2009-03-18 01:48:00,77.805,77.83,77.8,77.83,39600000.0
2009-03-18 01:49:00,77.83,77.83,77.815,77.815,58200000.0
2009-03-18 01:50:00,77.82,77.82,77.805,77.805,7000000.0
2009-03-18 01:51:00,77.825,77.83,77.82,77.825,34800000.0
2009-03-18 01:52:00,77.825,77.855,77.825,77.83,113400000.0
2009-03-18 01:53:00,77.835,77.85,77.83,77.84,99200000.0
2009-03-18 01:54:00,77.84,77.855,77.84,77.845,15000000.0
2009-03-18 01:55:00,77.85,77.85,77.83,77.83,23000000.0
2009-03-18 01:56:00,77.83,77.84,77.81,77.82,25600000.0
2009-03-18 01:57:00,77.82,77.83,77.8,77.82,23600000.0
2009-03-18 01:58:00,77.82,77.82,77.81,77.81,5000000.0
2009-03-18 01:59:00,77.81,77.82,77.8,77.81,7000000.0
2009-03-18 02:00:00,77.81,77.82,77.81,77.82,15200000.0
2009-03-18 02:01:00,77.815,77.815,77.81,77.81,16400000.0
2009-03-18 02:02:00,77.81,77.81,77.81,77.81,2000000.0
2009-03-18 02:03:00,77.81,77.81,77.805,77.81,3400000.0
2009-03-18 02:04:00,77.81,77.81,77.8,77.8,13000000.0
2009-03-18 02:05:00,77.805,77.81,77.8,77.8,10800000.0
2009-03-18 02:06:00,77.8,77.8,77.79,77.79,42600000.0
2009-03-18 02:07:00,77.8,77.8,77.79,77.79,40000000.0
2009-03-18 02:08:00,77.79,77.79,77.75,77.75,34200000.0
2009-03-18 02:09:00,77.75,77.77,77.75,77.77,55200000.0
2009-03-18 02:10:00,77.77,77.77,77.77,77.77,2000000.0
2009-03-18 02:11:00,77.77,77.79,77.77,77.78,19800000.0
2009-03-18 02:12:00,77.775,77.775,77.76,77.76,19800000.0
2009-03-18 02:13:00,77.76,77.8,77.74,77.79,68800000.0
2009-03-18 02:14:00,77.79,77.79,77.77,77.77,23600000.0
2009-03-18 02:15:00,77.77,77.77,77.76,77.76,26000000.0
2009-03-18 02:16:00,77.76,77.77,77.76,77.77,10200000.0
2009-03-18 02:17:00,77.77,77.78,77.77,77.78,17400000.0
2009-03-18 02:18:00,77.78,77.79,77.78,77.78,30000000.0
2009-03-18 02:19:00,77.78,77.785,77.77,77.775,38600000.0
2009-03-18 02:20:00,77.78,77.78,77.77,77.78,36400000.0
2009-03-18 02:21:00,77.78,77.79,77.78,77.79,52800000.0
2009-03-18 02:22:00,77.79,77.79,77.79,77.79,16400000.0
2009-03-18 02:23:00,77.79,77.82,77.78,77.79,110600000.0
2009-03-18 02:24:00,77.79,77.8,77.79,77.8,10600000.0
2009-03-18 02:25:00,77.8,77.8,77.79,77.8,24600000.0
2009-03-18 02:26:00,77.795,77.795,77.795,77.795,8400000.0
2009-03-18 02:27:00,77.795,77.795,77.785,77.795,44600000.0
2009-03-18 02:28:00,77.795,77.8,77.795,77.8,7000000.0
2009-03-18 02:29:00,77.8,77.8,77.775,77.785,50200000.0
2009-03-18 02:30:00,77.785,77.8,77.785,77.79,53600000.0
2009-03-18 02:31:00,77.79,77.81,77.79,77.79,138000000.0
2009-03-18 02:32:00,77.79,77.8,77.785,77.8,39600000.0
2009-03-18 02:33:00,77.8,77.8,77.79,77.795,30400000.0
2009-03-18 02:34:00,77.795,77.795,77.77,77.79,98000000.0
2009-03-18 02:35:00,77.78,77.78,77.78,77.78,2400000.0
2009-03-18 02:36:00,77.78,77.795,77.78,77.79,26000000.0
2009-03-18 02:37:00,77.795,77.81,77.79,77.81,35200000.0
2009-03-18 02:38:00,77.81,77.82,77.805,77.815,25200000.0
2009-03-18 02:39:00,77.815,77.815,77.8,77.8,12000000.0
2009-03-18 02:40:00,77.407,77.429,77.4,77.429,19600000.0
2009-03-18 02:41:00,77.8,77.81,77.795,77.8,19600000.0
2009-03-18 02:42:00,77.8,77.8,77.78,77.78,91400000.0
2009-03-18 02:43:00,77.785,77.79,77.78,77.79,21000000.0
2009-03-18 02:44:00,77.78,77.78,77.78,77.78,7200000.0
2009-03-18 02:45:00,77.78,77.78,77.77,77.775,29800000.0
2009-03-18 02:46:00,77.775,77.775,77.765,77.77,47400000.0
2009-03-18 02:47:00,77.77,77.78,77.76,77.78,54800000.0
2009-03-18 02:48:00,77.78,77.8,77.77,77.78,96800000.0
2009-03-18 02:49:00,77.77,77.785,77.77,77.77,43600000.0
2009-03-18 02:50:00,77.77,77.79,77.77,77.77,72200000.0
2009-03-18 02:51:00,77.765,77.775,77.765,77.77,32800000.0
2009-03-18 02:52:00,77.77,77.78,77.77,77.77,50400000.0
2009-03-18 02:53:00,77.765,77.81,77.74,77.75,235800000.0
2009-03-18 02:54:00,77.75,77.76,77.695,77.715,121600000.0
2009-03-18 02:55:00,77.715,77.735,77.71,77.72,110000000.0
2009-03-18 02:56:00,77.725,77.745,77.715,77.735,74200000.0
2009-03-18 02:57:00,77.73,77.76,77.73,77.755,73400000.0
2009-03-18 02:58:00,77.75,77.75,77.715,77.72,162000000.0
2009-03-18 02:59:00,77.715,77.725,77.705,77.715,67200000.0
2009-03-18 03:00:00,77.715,77.715,77.7,77.7,65000000.0
2009-03-18 03:01:00,77.71,77.71,77.7,77.71,61800000.0
2009-03-18 03:02:00,77.71,77.715,77.7,77.71,42000000.0
2009-03-18 03:03:00,77.715,77.72,77.7,77.715,33600000.0
2009-03-18 03:04:00,77.715,77.715,77.55,77.56,355200000.0
2009-03-18 03:05:00,77.57,77.645,77.57,77.63,387400000.0
2009-03-18 03:06:00,77.64,77.65,77.63,77.64,133200000.0
2009-03-18 03:07:00,77.635,77.635,77.585,77.6,145400000.0
2009-03-18 03:08:00,77.6,77.65,77.59,77.64,118200000.0
2009-03-18 03:09:00,77.64,77.66,77.61,77.61,123000000.0
2009-03-18 03:10:00,77.625,77.625,77.565,77.61,177800000.0
2009-03-18 03:11:00,77.61,77.61,77.61,77.61,26000000.0
2009-03-18 03:12:00,77.61,77.61,77.61,77.61,4400000.0
2009-03-18 03:13:00,77.61,77.61,77.56,77.56,102200000.0
2009-03-18 03:14:00,77.57,77.58,77.485,77.49,206500000.0
2009-03-18 03:15:00,77.49,77.5,77.43,77.47,318000000.0
2009-03-18 03:16:00,77.475,77.49,77.435,77.475,183400000.0
2009-03-18 03:17:00,77.475,77.525,77.47,77.525,216000000.0
2009-03-18 03:18:00,77.515,77.545,77.51,77.53,169000000.0
2009-03-18 03:19:00,77.525,77.53,77.48,77.48,198200000.0
2009-03-18 03:20:00,77.48,77.49,77.465,77.48,122400000.0
2009-03-18 03:21:00,77.48,77.5,77.47,77.47,120800000.0
2009-03-18 03:22:00,77.475,77.495,77.475,77.495,77000000.0
2009-03-18 03:23:00,77.495,77.51,77.475,77.51,118800000.0
2009-03-18 03:24:00,77.52,77.545,77.495,77.535,90000000.0
2009-03-18 03:25:00,77.53,77.56,77.53,77.545,118400000.0
2009-03-18 03:26:00,77.545,77.555,77.505,77.515,238200000.0
2009-03-18 03:27:00,77.515,77.525,77.445,77.45,357000000.0
2009-03-18 03:28:00,77.455,77.465,77.42,77.42,166600000.0
2009-03-18 03:29:00,77.42,77.47,77.365,77.45,274600000.0
2009-03-18 03:30:00,77.445,77.45,77.42,77.435,107800000.0
2009-03-18 03:31:00,77.445,77.475,77.435,77.44,134000000.0
2009-03-18 03:32:00,77.445,77.46,77.42,77.42,97000000.0
2009-03-18 03:33:00,77.435,77.45,77.415,77.44,139400000.0
2009-03-18 03:34:00,77.44,77.44,77.36,77.4,182000000.0
2009-03-18 03:35:00,77.4,77.42,77.37,77.4,131200000.0
2009-03-18 03:36:00,77.4,77.415,77.365,77.38,134400000.0
2009-03-18 03:37:00,77.38,77.42,77.375,77.42,98000000.0
2009-03-18 03:38:00,77.41,77.43,77.405,77.43,85000000.0
2009-03-18 03:39:00,77.43,77.43,77.415,77.425,93800000.0
2009-03-18 03:40:00,77.43,77.45,77.415,77.45,116600000.0
2009-03-18 03:41:00,77.45,77.46,77.435,77.46,106400000.0
2009-03-18 03:42:00,77.46,77.48,77.46,77.465,67400000.0
2009-03-18 03:43:00,77.45,77.46,77.435,77.455,127000000.0
2009-03-18 03:44:00,77.455,77.485,77.45,77.45,104400000.0
2009-03-18 03:45:00,77.455,77.465,77.445,77.45,50400000.0
2009-03-18 03:46:00,77.45,77.47,77.45,77.46,160000000.0
2009-03-18 03:47:00,77.45,77.46,77.445,77.445,29000000.0
2009-03-18 03:48:00,77.45,77.455,77.44,77.455,34600000.0
2009-03-18 03:49:00,77.47,77.505,77.47,77.505,28400000.0
2009-03-18 03:50:00,77.5,77.525,77.5,77.52,75600000.0
2009-03-18 03:51:00,77.525,77.58,77.52,77.555,219200000.0
2009-03-18 03:52:00,77.56,77.58,77.545,77.56,93800000.0
2009-03-18 03:53:00,77.56,77.56,77.56,77.56,7800000.0
2009-03-18 03:54:00,77.555,77.56,77.545,77.545,22400000.0
2009-03-18 03:55:00,77.55,77.56,77.51,77.52,179200000.0
2009-03-18 03:56:00,77.53,77.55,77.515,77.55,135800000.0
2009-03-18 03:57:00,77.55,77.565,77.55,77.565,29200000.0
2009-03-18 03:58:00,77.56,77.56,77.53,77.535,33400000.0
2009-03-18 03:59:00,77.54,77.55,77.52,77.535,102600000.0
2009-03-18 04:00:00,77.535,77.54,77.52,77.54,125000000.0
2009-03-18 04:01:00,77.535,77.56,77.535,77.55,69200000.0
2009-03-18 04:02:00,77.56,77.56,77.54,77.545,48400000.0
2009-03-18 04:03:00,77.55,77.59,77.545,77.58,88400000.0
2009-03-18 04:04:00,77.585,77.63,77.585,77.63,96000000.0
2009-03-18 04:05:00,77.62,77.63,77.6,77.625,137200000.0
2009-03-18 04:06:00,77.62,77.63,77.605,77.605,204200000.0
2009-03-18 04:07:00,77.605,77.61,77.585,77.59,100600000.0
2009-03-18 04:08:00,77.585,77.6,77.58,77.595,86400000.0
2009-03-18 04:09:00,77.6,77.61,77.6,77.605,88600000.0
2009-03-18 04:10:00,77.605,77.61,77.59,77.59,82800000.0
2009-03-18 04:11:00,77.595,77.6,77.57,77.575,45200000.0
2009-03-18 04:12:00,77.575,77.575,77.56,77.57,14800000.0
2009-03-18 04:13:00,77.57,77.57,77.545,77.56,115800000.0
2009-03-18 04:14:00,77.56,77.56,77.54,77.545,63200000.0
2009-03-18 04:15:00,77.545,77.545,77.525,77.53,67200000.0
2009-03-18 04:16:00,77.54,77.54,77.49,77.52,151800000.0
2009-03-18 04:17:00,77.52,77.52,77.495,77.5,88000000.0
2009-03-18 04:18:00,77.5,77.5,77.485,77.485,87800000.0
2009-03-18 04:19:00,77.485,77.49,77.475,77.475,43400000.0
2009-03-18 04:20:00,77.475,77.5,77.475,77.5,84000000.0
2009-03-18 04:21:00,77.505,77.51,77.5,77.5,68200000.0
2009-03-18 04:22:00,77.505,77.505,77.495,77.495,36200000.0
2009-03-18 04:23:00,77.505,77.51,77.49,77.49,75000000.0
2009-03-18 04:24:00,77.49,77.49,77.48,77.48,15400000.0
2009-03-18 04:25:00,77.48,77.5,77.48,77.5,18600000.0
2009-03-18 04:26:00,77.5,77.5,77.5,77.5,2400000.0
2009-03-18 04:27:00,77.51,77.51,77.49,77.51,49400000.0
2009-03-18 04:28:00,77.515,77.535,77.515,77.525,110800000.0
2009-03-18 04:29:00,77.525,77.53,77.51,77.515,79000000.0
2009-03-18 04:30:00,77.52,77.52,77.505,77.52,23800000.0
2009-03-18 04:31:00,77.515,77.515,77.505,77.515,11200000.0
2009-03-18 04:32:00,77.515,77.515,77.5,77.51,75600000.0
2009-03-18 04:33:00,77.51,77.52,77.495,77.52,71800000.0
2009-03-18 04:34:00,77.52,77.55,77.52,77.54,84800000.0
2009-03-18 04:35:00,77.54,77.54,77.51,77.535,86400000.0
2009-03-18 04:36:00,77.545,77.55,77.54,77.55,44800000.0
2009-03-18 04:37:00,77.545,77.62,77.54,77.61,150800000.0
2009-03-18 04:38:00,77.61,77.63,77.61,77.625,133200000.0
2009-03-18 04:39:00,77.63,77.65,77.63,77.63,68600000.0
2009-03-18 04:40:00,77.635,77.645,77.61,77.615,114600000.0
2009-03-18 04:41:00,77.615,77.625,77.605,77.62,71400000.0
2009-03-18 04:42:00,77.62,77.62,77.62,77.62,2400000.0
2009-03-18 04:43:00,77.62,77.62,77.57,77.575,91400000.0
2009-03-18 04:44:00,77.575,77.575,77.56,77.56,47400000.0
2009-03-18 04:45:00,77.56,77.57,77.55,77.57,41600000.0
2009-03-18 04:46:00,77.57,77.57,77.56,77.57,48200000.0
2009-03-18 04:47:00,77.57,77.58,77.555,77.56,74600000.0
2009-03-18 04:48:00,77.555,77.58,77.555,77.58,29400000.0
2009-03-18 04:49:00,77.58,77.58,77.57,77.57,11200000.0
2009-03-18 04:50:00,77.57,77.57,77.565,77.565,14000000.0
2009-03-18 04:51:00,77.565,77.59,77.565,77.59,45800000.0
2009-03-18 04:52:00,77.59,77.59,77.58,77.58,27400000.0
2009-03-18 04:53:00,77.58,77.59,77.58,77.59,8400000.0
2009-03-18 04:54:00,77.59,77.59,77.57,77.575,31000000.0
2009-03-18 04:55:00,77.58,77.59,77.58,77.585,9400000.0
2009-03-18 04:56:00,77.585,77.59,77.58,77.58,14600000.0
2009-03-18 04:57:00,77.59,77.59,77.58,77.585,35200000.0
2009-03-18 04:58:00,77.585,77.6,77.58,77.6,43800000.0
2009-03-18 04:59:00,77.6,77.6,77.585,77.6,15200000.0
2009-03-18 05:00:00,77.61,77.61,77.61,77.61,5600000.0
2009-03-18 05:01:00,77.61,77.62,77.6,77.6,104400000.0
2009-03-18 05:02:00,77.61,77.61,77.595,77.595,6200000.0
2009-03-18 05:03:00,77.595,77.6,77.595,77.595,43400000.0
2009-03-18 05:04:00,77.605,77.605,77.6,77.6,13600000.0
2009-03-18 05:05:00,77.6,77.61,77.6,77.6,12800000.0
2009-03-18 05:06:00,77.6,77.63,77.595,77.625,100800000.0
2009-03-18 05:07:00,77.64,77.64,77.625,77.63,59800000.0
2009-03-18 05:08:00,77.63,77.64,77.625,77.63,109600000.0
2009-03-18 05:09:00,77.64,77.645,77.625,77.625,99200000.0
2009-03-18 05:10:00,77.625,77.63,77.625,77.63,20400000.0
2009-03-18 05:11:00,77.63,77.63,77.62,77.63,20800000.0
2009-03-18 05:12:00,77.63,77.63,77.62,77.62,17000000.0
2009-03-18 05:13:00,77.62,77.625,77.62,77.62,34600000.0
2009-03-18 05:14:00,77.62,77.63,77.62,77.63,20200000.0
2009-03-18 05:15:00,77.61,77.62,77.605,77.605,58600000.0
2009-03-18 05:16:00,77.615,77.615,77.61,77.615,7000000.0
2009-03-18 05:17:00,77.61,77.615,77.61,77.615,5600000.0
2009-03-18 05:18:00,77.61,77.61,77.61,77.61,2400000.0
2009-03-18 05:19:00,77.61,77.61,77.605,77.61,9200000.0
2009-03-18 05:20:00,77.595,77.6,77.595,77.6,6600000.0
2009-03-18 05:21:00,77.6,77.61,77.6,77.6,18000000.0
2009-03-18 05:22:00,77.6,77.605,77.6,77.605,7000000.0
2009-03-18 05:23:00,77.605,77.61,77.6,77.61,47000000.0
2009-03-18 05:24:00,77.61,77.61,77.605,77.605,22400000.0
2009-03-18 05:25:00,77.595,77.6,77.595,77.595,23200000.0
2009-03-18 05:26:00,77.6,77.62,77.6,77.62,30400000.0
2009-03-18 05:27:00,77.61,77.635,77.61,77.625,132400000.0
2009-03-18 05:28:00,77.625,77.63,77.61,77.615,79000000.0
2009-03-18 05:29:00,77.615,77.66,77.615,77.66,226000000.0
2009-03-18 05:30:00,77.66,77.69,77.655,77.655,148400000.0
2009-03-18 05:31:00,77.66,77.69,77.655,77.675,106600000.0
2009-03-18 05:32:00,77.675,77.68,77.655,77.675,147800000.0
2009-03-18 05:33:00,77.685,77.685,77.635,77.65,87600000.0
2009-03-18 05:34:00,77.65,77.68,77.645,77.67,158000000.0
2009-03-18 05:35:00,77.67,77.67,77.64,77.64,101800000.0
2009-03-18 05:36:00,77.64,77.68,77.64,77.68,122600000.0
2009-03-18 05:37:00,77.68,77.68,77.655,77.66,92000000.0
2009-03-18 05:38:00,77.66,77.69,77.66,77.685,85200000.0
2009-03-18 05:39:00,77.68,77.68,77.66,77.665,105800000.0
2009-03-18 05:40:00,77.665,77.675,77.665,77.67,57400000.0
2009-03-18 05:41:00,77.675,77.675,77.655,77.655,93600000.0
2009-03-18 05:42:00,77.655,77.68,77.655,77.68,120400000.0
2009-03-18 05:43:00,77.68,77.68,77.66,77.665,64400000.0
2009-03-18 05:44:00,77.665,77.67,77.665,77.665,22000000.0
2009-03-18 05:45:00,77.665,77.68,77.665,77.675,47600000.0
2009-03-18 05:46:00,77.67,77.68,77.66,77.66,43400000.0
2009-03-18 05:47:00,77.66,77.67,77.655,77.665,57400000.0
2009-03-18 05:48:00,77.665,77.67,77.66,77.67,45400000.0
2009-03-18 05:49:00,77.67,77.67,77.66,77.67,31200000.0
2009-03-18 05:50:00,77.665,77.67,77.655,77.67,34400000.0
2009-03-18 05:51:00,77.665,77.67,77.655,77.66,10400000.0
2009-03-18 05:52:00,77.655,77.66,77.64,77.64,61200000.0
2009-03-18 05:53:00,77.64,77.645,77.625,77.64,105200000.0
2009-03-18 05:54:00,77.64,77.64,77.625,77.635,63600000.0
2009-03-18 05:55:00,77.63,77.64,77.62,77.625,64800000.0
2009-03-18 05:56:00,77.63,77.63,77.605,77.605,114200000.0
2009-03-18 05:57:00,77.605,77.62,77.59,77.59,147400000.0
2009-03-18 05:58:00,77.59,77.61,77.58,77.595,205200000.0
2009-03-18 05:59:00,77.595,77.595,77.57,77.575,60800000.0
2009-03-18 06:00:00,77.57,77.58,77.555,77.56,131200000.0
2009-03-18 06:01:00,77.56,77.56,77.535,77.54,86200000.0
2009-03-18 06:02:00,77.545,77.575,77.545,77.575,104600000.0
2009-03-18 06:03:00,77.575,77.58,77.57,77.575,53200000.0
2009-03-18 06:04:00,77.58,77.585,77.575,77.58,39200000.0
2009-03-18 06:05:00,77.585,77.605,77.58,77.6,95200000.0
2009-03-18 06:06:00,77.605,77.62,77.58,77.6,72800000.0
2009-03-18 06:07:00,77.595,77.595,77.58,77.59,36400000.0
2009-03-18 06:08:00,77.585,77.59,77.58,77.59,22400000.0
2009-03-18 06:09:00,77.59,77.59,77.55,77.565,116800000.0
2009-03-18 06:10:00,77.56,77.57,77.56,77.565,29000000.0
2009-03-18 06:11:00,77.565,77.575,77.565,77.575,16800000.0
2009-03-18 06:12:00,77.575,77.575,77.57,77.575,30600000.0
2009-03-18 06:13:00,77.57,77.58,77.56,77.575,46600000.0
2009-03-18 06:14:00,77.575,77.575,77.57,77.57,16600000.0
2009-03-18 06:15:00,77.57,77.58,77.57,77.575,51000000.0
2009-03-18 06:16:00,77.57,77.61,77.57,77.6,184400000.0
2009-03-18 06:17:00,77.595,77.63,77.59,77.63,282200000.0
2009-03-18 06:18:00,77.63,77.63,77.62,77.62,88600000.0
2009-03-18 06:19:00,77.62,77.62,77.615,77.62,28000000.0
2009-03-18 06:20:00,77.615,77.615,77.605,77.61,19600000.0
2009-03-18 06:21:00,77.61,77.61,77.61,77.61,14000000.0
2009-03-18 06:22:00,77.615,77.615,77.615,77.615,5600000.0
2009-03-18 06:23:00,77.61,77.61,77.595,77.595,54800000.0
2009-03-18 06:24:00,77.6,77.605,77.595,77.6,30800000.0
2009-03-18 06:25:00,77.6,77.61,77.6,77.61,12600000.0
2009-03-18 06:26:00,77.605,77.61,77.6,77.6,52000000.0
2009-03-18 06:27:00,77.605,77.61,77.6,77.605,57400000.0
2009-03-18 06:28:00,77.61,77.61,77.585,77.585,49000000.0
2009-03-18 06:29:00,77.585,77.59,77.58,77.59,32600000.0
2009-03-18 06:30:00,77.595,77.595,77.59,77.595,8400000.0
2009-03-18 06:31:00,77.595,77.6,77.59,77.6,25000000.0
2009-03-18 06:32:00,77.6,77.6,77.58,77.6,24400000.0
2009-03-18 06:33:00,77.595,77.6,77.58,77.6,63800000.0
2009-03-18 06:34:00,77.6,77.6,77.585,77.59,88000000.0
2009-03-18 06:35:00,77.585,77.6,77.58,77.58,58600000.0
2009-03-18 06:36:00,77.58,77.59,77.565,77.58,120000000.0
2009-03-18 06:37:00,77.575,77.58,77.57,77.58,44600000.0
2009-03-18 06:38:00,77.58,77.58,77.545,77.555,165800000.0
2009-03-18 06:39:00,77.555,77.56,77.535,77.55,125000000.0
2009-03-18 06:40:00,77.545,77.545,77.52,77.535,85800000.0
2009-03-18 06:41:00,77.535,77.535,77.52,77.52,41400000.0
2009-03-18 06:42:00,77.52,77.54,77.52,77.54,37800000.0
2009-03-18 06:43:00,77.54,77.55,77.53,77.53,62800000.0
2009-03-18 06:44:00,77.54,77.54,77.525,77.535,38800000.0
2009-03-18 06:45:00,77.54,77.56,77.535,77.545,44400000.0
2009-03-18 06:46:00,77.545,77.545,77.54,77.545,25000000.0
2009-03-18 06:47:00,77.54,77.545,77.525,77.54,30800000.0
2009-03-18 06:48:00,77.545,77.555,77.535,77.535,61600000.0
2009-03-18 06:49:00,77.535,77.545,77.52,77.525,81200000.0
2009-03-18 06:50:00,77.525,77.525,77.525,77.525,7000000.0
2009-03-18 06:51:00,77.535,77.535,77.52,77.53,84400000.0
2009-03-18 06:52:00,77.53,77.53,77.525,77.53,6200000.0
2009-03-18 06:53:00,77.54,77.54,77.53,77.54,19800000.0
2009-03-18 06:54:00,77.54,77.545,77.535,77.535,60600000.0
2009-03-18 06:55:00,77.535,77.54,77.535,77.54,23800000.0
2009-03-18 06:56:00,77.54,77.555,77.54,77.55,36400000.0
2009-03-18 06:57:00,77.55,77.55,77.55,77.55,2800000.0
2009-03-18 06:58:00,77.55,77.575,77.55,77.57,33600000.0
2009-03-18 06:59:00,77.57,77.58,77.57,77.575,44600000.0
2009-03-18 07:00:00,77.58,77.59,77.575,77.575,27200000.0
2009-03-18 07:01:00,77.58,77.585,77.575,77.575,22400000.0
2009-03-18 07:02:00,77.58,77.585,77.575,77.575,21800000.0
2009-03-18 07:03:00,77.58,77.585,77.575,77.575,18200000.0
2009-03-18 07:04:00,77.575,77.58,77.57,77.575,47600000.0
2009-03-18 07:05:00,77.58,77.58,77.575,77.575,12600000.0
2009-03-18 07:06:00,77.58,77.58,77.565,77.57,12800000.0
2009-03-18 07:07:00,77.575,77.58,77.57,77.58,12200000.0
2009-03-18 07:08:00,77.58,77.58,77.575,77.575,25000000.0
2009-03-18 07:09:00,77.59,77.59,77.58,77.59,22200000.0
2009-03-18 07:10:00,77.59,77.59,77.58,77.59,9400000.0
2009-03-18 07:11:00,77.575,77.59,77.575,77.58,41200000.0
2009-03-18 07:12:00,77.59,77.59,77.59,77.59,2000000.0
2009-03-18 07:13:00,77.59,77.59,77.59,77.59,21600000.0
2009-03-18 07:14:00,77.585,77.59,77.585,77.59,12000000.0
2009-03-18 07:15:00,77.575,77.58,77.57,77.575,26800000.0
2009-03-18 07:16:00,77.575,77.58,77.575,77.58,7000000.0
2009-03-18 07:17:00,77.575,77.575,77.575,77.575,2800000.0
2009-03-18 07:18:00,77.58,77.58,77.575,77.58,4800000.0
2009-03-18 07:19:00,77.575,77.585,77.575,77.585,9400000.0
2009-03-18 07:20:00,77.59,77.59,77.575,77.58,39600000.0
2009-03-18 07:21:00,77.59,77.59,77.585,77.59,15600000.0
2009-03-18 07:22:00,77.6,77.61,77.585,77.585,58800000.0
2009-03-18 07:23:00,77.59,77.63,77.59,77.63,100600000.0
2009-03-18 07:24:00,77.615,77.625,77.6,77.605,113000000.0
2009-03-18 07:25:00,77.61,77.62,77.605,77.62,32600000.0
2009-03-18 07:26:00,77.61,77.61,77.605,77.605,9000000.0
2009-03-18 07:27:00,77.6,77.61,77.6,77.61,22000000.0
2009-03-18 07:28:00,77.6,77.6,77.6,77.6,9600000.0
2009-03-18 07:29:00,77.6,77.61,77.595,77.6,26000000.0
2009-03-18 07:30:00,77.6,77.61,77.6,77.6,43200000.0
2009-03-18 07:31:00,77.6,77.62,77.6,77.62,54200000.0
2009-03-18 07:32:00,77.62,77.65,77.615,77.65,184600000.0
2009-03-18 07:33:00,77.655,77.655,77.64,77.645,60000000.0
2009-03-18 07:34:00,77.645,77.675,77.645,77.67,86200000.0
2009-03-18 07:35:00,77.67,77.675,77.665,77.675,23600000.0
2009-03-18 07:36:00,77.665,77.71,77.665,77.71,122600000.0
2009-03-18 07:37:00,77.7,77.71,77.695,77.705,145600000.0
2009-03-18 07:38:00,77.7,77.71,77.7,77.7,60200000.0
2009-03-18 07:39:00,77.7,77.71,77.695,77.705,107400000.0
2009-03-18 07:40:00,77.7,77.715,77.695,77.71,85000000.0
2009-03-18 07:41:00,77.71,77.71,77.695,77.7,33400000.0
2009-03-18 07:42:00,77.705,77.715,77.695,77.7,154800000.0
2009-03-18 07:43:00,77.7,77.705,77.695,77.7,58800000.0
2009-03-18 07:44:00,77.7,77.7,77.675,77.675,119000000.0
2009-03-18 07:45:00,77.675,77.685,77.66,77.66,194400000.0
2009-03-18 07:46:00,77.665,77.665,77.665,77.665,19600000.0
2009-03-18 07:47:00,77.67,77.67,77.66,77.66,51200000.0
2009-03-18 07:48:00,77.66,77.66,77.66,77.66,12800000.0
2009-03-18 07:49:00,77.67,77.67,77.66,77.665,44400000.0
2009-03-18 07:50:00,77.66,77.66,77.655,77.655,22000000.0
2009-03-18 07:51:00,77.665,77.665,77.655,77.655,9800000.0
2009-03-18 07:52:00,77.655,77.67,77.655,77.66,82200000.0
2009-03-18 07:53:00,77.66,77.66,77.64,77.64,139400000.0
2009-03-18 07:54:00,77.64,77.65,77.615,77.64,61400000.0
2009-03-18 07:55:00,77.63,77.64,77.62,77.635,88000000.0
2009-03-18 07:56:00,77.635,77.64,77.615,77.625,93600000.0
2009-03-18 07:57:00,77.625,77.63,77.615,77.63,31200000.0
2009-03-18 07:58:00,77.63,77.63,77.62,77.625,50000000.0
2009-03-18 07:59:00,77.625,77.63,77.625,77.625,24400000.0
2009-03-18 08:00:00,77.62,77.62,77.61,77.62,76000000.0
2009-03-18 08:01:00,77.62,77.62,77.61,77.61,76200000.0
2009-03-18 08:02:00,77.61,77.64,77.61,77.64,105200000.0
2009-03-18 08:03:00,77.635,77.645,77.62,77.635,100000000.0
2009-03-18 08:04:00,77.635,77.64,77.635,77.64,5600000.0
2009-03-18 08:05:00,77.64,77.65,77.635,77.64,45800000.0
2009-03-18 08:06:00,77.64,77.64,77.64,77.64,3800000.0
2009-03-18 08:07:00,77.64,77.64,77.61,77.62,51000000.0
2009-03-18 08:08:00,77.62,77.64,77.61,77.64,58800000.0
2009-03-18 08:09:00,77.64,77.64,77.63,77.635,28000000.0
2009-03-18 08:10:00,77.64,77.655,77.64,77.64,40000000.0
2009-03-18 08:11:00,77.65,77.66,77.63,77.635,108000000.0
2009-03-18 08:12:00,77.635,77.64,77.635,77.64,26600000.0
2009-03-18 08:13:00,77.635,77.66,77.635,77.635,79000000.0
2009-03-18 08:14:00,77.65,77.65,77.645,77.645,8000000.0
2009-03-18 08:15:00,77.645,77.655,77.64,77.65,66200000.0
2009-03-18 08:16:00,77.65,77.66,77.64,77.65,124000000.0
2009-03-18 08:17:00,77.65,77.69,77.64,77.68,103600000.0
2009-03-18 08:18:00,77.68,77.68,77.66,77.66,127000000.0
2009-03-18 08:19:00,77.66,77.69,77.66,77.685,165600000.0
2009-03-18 08:20:00,77.68,77.685,77.67,77.675,140600000.0
2009-03-18 08:21:00,77.675,77.7,77.665,77.695,109800000.0
2009-03-18 08:22:00,77.7,77.7,77.665,77.675,96200000.0
2009-03-18 08:23:00,77.675,77.68,77.675,77.68,11200000.0
2009-03-18 08:24:00,77.67,77.68,77.665,77.665,56400000.0
2009-03-18 08:25:00,77.67,77.67,77.66,77.67,42600000.0
2009-03-18 08:26:00,77.67,77.68,77.66,77.66,71600000.0
2009-03-18 08:27:00,77.66,77.67,77.655,77.66,47600000.0
2009-03-18 08:28:00,77.66,77.66,77.655,77.66,47000000.0
2009-03-18 08:29:00,77.655,77.665,77.655,77.66,56600000.0
2009-03-18 08:30:00,77.66,77.665,77.65,77.665,48400000.0
2009-03-18 08:31:00,77.665,77.665,77.635,77.65,88200000.0
2009-03-18 08:32:00,77.65,77.655,77.64,77.65,51200000.0
2009-03-18 08:33:00,77.65,77.65,77.645,77.645,14000000.0
2009-03-18 08:34:00,77.64,77.64,77.64,77.64,5400000.0
2009-03-18 08:35:00,77.645,77.645,77.635,77.635,8400000.0
2009-03-18 08:36:00,77.635,77.665,77.635,77.65,105000000.0
2009-03-18 08:37:00,77.65,77.65,77.63,77.64,38200000.0
2009-03-18 08:38:00,77.64,77.67,77.64,77.67,45400000.0
2009-03-18 08:39:00,77.665,77.67,77.625,77.64,131800000.0
2009-03-18 08:40:00,77.64,77.665,77.625,77.66,210000000.0
2009-03-18 08:41:00,77.655,77.67,77.65,77.66,118800000.0
2009-03-18 08:42:00,77.665,77.665,77.655,77.66,39200000.0
2009-03-18 08:43:00,77.66,77.665,77.655,77.655,32200000.0
2009-03-18 08:44:00,77.655,77.655,77.64,77.65,40800000.0
2009-03-18 08:45:00,77.655,77.66,77.655,77.66,7000000.0
2009-03-18 08:46:00,77.66,77.66,77.65,77.65,35000000.0
2009-03-18 08:47:00,77.655,77.66,77.65,77.66,42000000.0
2009-03-18 08:48:00,77.65,77.66,77.65,77.655,19600000.0
2009-03-18 08:49:00,77.655,77.655,77.655,77.655,7000000.0
2009-03-18 08:50:00,77.66,77.665,77.655,77.66,28000000.0
2009-03-18 08:51:00,77.66,77.66,77.65,77.65,14000000.0
2009-03-18 08:52:00,77.65,77.655,77.635,77.655,25200000.0
2009-03-18 08:53:00,77.65,77.65,77.64,77.645,28000000.0
2009-03-18 08:54:00,77.64,77.655,77.63,77.63,95000000.0
2009-03-18 08:55:00,77.63,77.63,77.585,77.595,118400000.0
2009-03-18 08:56:00,77.6,77.6,77.575,77.575,123200000.0
2009-03-18 08:57:00,77.575,77.6,77.565,77.595,148000000.0
2009-03-18 08:58:00,77.595,77.61,77.595,77.605,62800000.0
2009-03-18 08:59:00,77.605,77.615,77.575,77.59,101400000.0
2009-03-18 09:00:00,77.59,77.59,77.57,77.575,130200000.0
2009-03-18 09:01:00,77.57,77.58,77.55,77.55,147800000.0
2009-03-18 09:02:00,77.56,77.565,77.545,77.555,132000000.0
2009-03-18 09:03:00,77.555,77.59,77.555,77.585,234000000.0
2009-03-18 09:04:00,77.59,77.63,77.59,77.63,60800000.0
2009-03-18 09:05:00,77.63,77.63,77.61,77.63,113400000.0
2009-03-18 09:06:00,77.63,77.685,77.625,77.68,164200000.0
2009-03-18 09:07:00,77.675,77.695,77.675,77.68,63200000.0
2009-03-18 09:08:00,77.675,77.675,77.665,77.67,38000000.0
2009-03-18 09:09:00,77.67,77.685,77.66,77.67,86600000.0
2009-03-18 09:10:00,77.665,77.67,77.655,77.655,78400000.0
2009-03-18 09:11:00,77.66,77.665,77.635,77.645,186200000.0
2009-03-18 09:12:00,77.64,77.64,77.635,77.64,54800000.0
2009-03-18 09:13:00,77.64,77.665,77.64,77.66,95800000.0
2009-03-18 09:14:00,77.66,77.685,77.655,77.67,128600000.0
2009-03-18 09:15:00,77.67,77.685,77.665,77.685,73200000.0
2009-03-18 09:16:00,77.69,77.7,77.67,77.7,122200000.0
2009-03-18 09:17:00,77.705,77.71,77.7,77.705,67400000.0
2009-03-18 09:18:00,77.705,77.72,77.69,77.69,148400000.0
2009-03-18 09:19:00,77.695,77.71,77.68,77.685,239800000.0
2009-03-18 09:20:00,77.68,77.69,77.675,77.68,197800000.0
2009-03-18 09:21:00,77.68,77.705,77.67,77.68,203600000.0
2009-03-18 09:22:00,77.68,77.69,77.67,77.685,100200000.0
2009-03-18 09:23:00,77.69,77.69,77.67,77.68,55400000.0
2009-03-18 09:24:00,77.68,77.69,77.65,77.65,44600000.0
2009-03-18 09:25:00,77.66,77.66,77.64,77.65,83600000.0
2009-03-18 09:26:00,77.65,77.66,77.61,77.65,237400000.0
2009-03-18 09:27:00,77.65,77.685,77.645,77.67,186800000.0
2009-03-18 09:28:00,77.665,77.67,77.65,77.66,182400000.0
2009-03-18 09:29:00,77.665,77.77,77.66,77.765,301200000.0
2009-03-18 09:30:00,77.765,77.795,77.76,77.77,320200000.0
2009-03-18 09:31:00,77.77,77.77,77.755,77.755,61600000.0
2009-03-18 09:32:00,77.76,77.775,77.75,77.77,101600000.0
2009-03-18 09:33:00,77.77,77.775,77.745,77.755,164000000.0
2009-03-18 09:34:00,77.75,77.755,77.745,77.75,76200000.0
2009-03-18 09:35:00,77.75,77.75,77.7,77.715,81800000.0
2009-03-18 09:36:00,77.71,77.72,77.7,77.7,116000000.0
2009-03-18 09:37:00,77.7,77.73,77.7,77.705,168800000.0
2009-03-18 09:38:00,77.7,77.705,77.69,77.695,64600000.0
2009-03-18 09:39:00,77.695,77.695,77.645,77.645,147000000.0
2009-03-18 09:40:00,77.645,77.66,77.645,77.65,96800000.0
2009-03-18 09:41:00,77.65,77.705,77.65,77.685,241800000.0
2009-03-18 09:42:00,77.68,77.685,77.655,77.655,221800000.0
2009-03-18 09:43:00,77.65,77.685,77.65,77.67,195400000.0
2009-03-18 09:44:00,77.665,77.67,77.65,77.65,172800000.0
2009-03-18 09:45:00,77.65,77.7,77.645,77.7,327800000.0
2009-03-18 09:46:00,77.7,77.7,77.605,77.62,213400000.0
2009-03-18 09:47:00,77.62,77.63,77.605,77.605,249000000.0
2009-03-18 09:48:00,77.615,77.625,77.595,77.6,159400000.0
2009-03-18 09:49:00,77.595,77.605,77.54,77.555,293600000.0
2009-03-18 09:50:00,77.555,77.56,77.5,77.525,203600000.0
2009-03-18 09:51:00,77.525,77.525,77.48,77.505,295400000.0
2009-03-18 09:52:00,77.505,77.505,77.485,77.49,144400000.0
2009-03-18 09:53:00,77.49,77.505,77.485,77.505,174000000.0
2009-03-18 09:54:00,77.505,77.64,77.505,77.635,293800000.0
2009-03-18 09:55:00,77.645,77.69,77.595,77.635,196400000.0
2009-03-18 09:56:00,77.635,77.665,77.635,77.65,141600000.0
2009-03-18 09:57:00,77.65,77.66,77.63,77.635,245200000.0
2009-03-18 09:58:00,77.655,77.675,77.635,77.66,208600000.0
2009-03-18 09:59:00,77.675,77.685,77.61,77.625,426400000.0
2009-03-18 10:00:00,77.63,77.635,77.595,77.62,340200000.0
2009-03-18 10:01:00,77.625,77.63,77.62,77.625,25200000.0
2009-03-18 10:02:00,77.63,77.645,77.625,77.645,28000000.0
2009-03-18 10:03:00,77.64,77.655,77.635,77.655,58800000.0
2009-03-18 10:04:00,77.655,77.66,77.65,77.66,28400000.0
2009-03-18 10:05:00,77.67,77.69,77.66,77.69,119000000.0
2009-03-18 10:06:00,77.685,77.705,77.68,77.685,107600000.0
2009-03-18 10:07:00,77.685,77.715,77.685,77.705,185800000.0
2009-03-18 10:08:00,77.705,77.705,77.67,77.685,240200000.0
2009-03-18 10:09:00,77.685,77.695,77.68,77.69,65800000.0
2009-03-18 10:10:00,77.695,77.705,77.68,77.69,88400000.0
2009-03-18 10:11:00,77.695,77.715,77.69,77.705,135800000.0
2009-03-18 10:12:00,77.7,77.705,77.695,77.7,46200000.0
2009-03-18 10:13:00,77.69,77.69,77.68,77.69,58800000.0
2009-03-18 10:14:00,77.685,77.69,77.685,77.69,22400000.0
2009-03-18 10:15:00,77.69,77.705,77.685,77.695,73800000.0
2009-03-18 10:16:00,77.695,77.745,77.695,77.73,110200000.0
2009-03-18 10:17:00,77.74,77.75,77.715,77.715,105400000.0
2009-03-18 10:18:00,77.72,77.745,77.715,77.745,97200000.0
2009-03-18 10:19:00,77.745,77.75,77.725,77.745,199400000.0
2009-03-18 10:20:00,77.745,77.775,77.73,77.775,138000000.0
2009-03-18 10:21:00,77.77,77.78,77.76,77.775,239400000.0
2009-03-18 10:22:00,77.77,77.78,77.75,77.765,159000000.0
2009-03-18 10:23:00,77.765,77.795,77.765,77.785,196800000.0
2009-03-18 10:24:00,77.785,77.805,77.775,77.805,139000000.0
2009-03-18 10:25:00,77.815,77.84,77.805,77.815,223800000.0
2009-03-18 10:26:00,77.81,77.835,77.78,77.81,151000000.0
2009-03-18 10:27:00,77.81,77.815,77.805,77.815,137200000.0
2009-03-18 10:28:00,77.815,77.815,77.78,77.805,135000000.0
2009-03-18 10:29:00,77.805,77.83,77.805,77.83,123200000.0
2009-03-18 10:30:00,77.825,77.85,77.82,77.835,183200000.0
2009-03-18 10:31:00,77.845,77.845,77.805,77.82,254400000.0
2009-03-18 10:32:00,77.825,77.825,77.785,77.785,210800000.0
2009-03-18 10:33:00,77.79,77.79,77.77,77.77,124800000.0
2009-03-18 10:34:00,77.78,77.78,77.755,77.77,208200000.0
2009-03-18 10:35:00,77.76,77.8,77.76,77.78,163400000.0
2009-03-18 10:36:00,77.78,77.785,77.775,77.78,97800000.0
2009-03-18 10:37:00,77.78,77.78,77.735,77.74,142600000.0
2009-03-18 10:38:00,77.745,77.745,77.725,77.725,116200000.0
2009-03-18 10:39:00,77.72,77.735,77.71,77.725,138800000.0
2009-03-18 10:40:00,77.725,77.73,77.7,77.715,110400000.0
2009-03-18 10:41:00,77.715,77.73,77.7,77.725,125400000.0
2009-03-18 10:42:00,77.735,77.78,77.735,77.745,211200000.0
2009-03-18 10:43:00,77.745,77.775,77.745,77.765,120800000.0
2009-03-18 10:44:00,77.76,77.78,77.76,77.765,66600000.0
2009-03-18 10:45:00,77.77,77.775,77.74,77.74,75600000.0
2009-03-18 10:46:00,77.74,77.76,77.685,77.69,256400000.0
2009-03-18 10:47:00,77.69,77.69,77.65,77.65,162400000.0
2009-03-18 10:48:00,77.65,77.65,77.615,77.625,276800000.0
2009-03-18 10:49:00,77.62,77.625,77.605,77.605,192400000.0
2009-03-18 10:50:00,77.605,77.635,77.59,77.6,281600000.0
2009-03-18 10:51:00,77.6,77.605,77.575,77.575,106400000.0
2009-03-18 10:52:00,77.56,77.565,77.55,77.56,132000000.0
2009-03-18 10:53:00,77.525,77.565,77.525,77.555,344400000.0
2009-03-18 10:54:00,77.56,77.575,77.54,77.56,206800000.0
2009-03-18 10:55:00,77.56,77.58,77.56,77.575,156400000.0
2009-03-18 10:56:00,77.575,77.61,77.575,77.595,213200000.0
2009-03-18 10:57:00,77.595,77.64,77.59,77.64,214000000.0
2009-03-18 10:58:00,77.64,77.655,77.625,77.64,211200000.0
2009-03-18 10:59:00,77.635,77.64,77.585,77.585,298400000.0
2009-03-18 11:00:00,77.585,77.63,77.58,77.62,175400000.0
2009-03-18 11:01:00,77.615,77.65,77.605,77.645,216200000.0
2009-03-18 11:02:00,77.645,77.65,77.625,77.635,161800000.0
2009-03-18 11:03:00,77.64,77.65,77.61,77.61,129400000.0
2009-03-18 11:04:00,77.62,77.62,77.6,77.6,144800000.0
2009-03-18 11:05:00,77.61,77.61,77.595,77.595,70800000.0
2009-03-18 11:06:00,77.59,77.615,77.585,77.59,201400000.0
2009-03-18 11:07:00,77.59,77.62,77.585,77.62,136000000.0
2009-03-18 11:08:00,77.62,77.64,77.615,77.62,191200000.0
2009-03-18 11:09:00,77.625,77.655,77.62,77.65,125600000.0
2009-03-18 11:10:00,77.65,77.685,77.64,77.675,261600000.0
2009-03-18 11:11:00,77.675,77.7,77.66,77.665,167000000.0
2009-03-18 11:12:00,77.66,77.68,77.66,77.675,179400000.0
2009-03-18 11:13:00,77.675,77.68,77.655,77.68,187400000.0
2009-03-18 11:14:00,77.68,77.715,77.665,77.7,159200000.0
2009-03-18 11:15:00,77.7,77.7,77.67,77.69,171000000.0
2009-03-18 11:16:00,77.69,77.695,77.69,77.69,40400000.0
2009-03-18 11:17:00,77.705,77.725,77.66,77.675,122200000.0
2009-03-18 11:18:00,77.67,77.675,77.665,77.675,105000000.0
2009-03-18 11:19:00,77.675,77.675,77.655,77.67,125400000.0
2009-03-18 11:20:00,77.665,77.685,77.665,77.685,106400000.0
2009-03-18 11:21:00,77.685,77.685,77.665,77.665,62000000.0
2009-03-18 11:22:00,77.665,77.68,77.66,77.67,111400000.0
2009-03-18 11:23:00,77.675,77.69,77.67,77.675,172800000.0
2009-03-18 11:24:00,77.67,77.695,77.67,77.69,190800000.0
2009-03-18 11:25:00,77.7,77.74,77.7,77.71,214000000.0
2009-03-18 11:26:00,77.705,77.705,77.7,77.705,40200000.0
2009-03-18 11:27:00,77.705,77.72,77.695,77.72,106000000.0
2009-03-18 11:28:00,77.72,77.745,77.72,77.735,39600000.0
2009-03-18 11:29:00,77.735,77.75,77.69,77.7,231000000.0
2009-03-18 11:30:00,77.7,77.765,77.66,77.695,191400000.0
2009-03-18 11:31:00,77.695,77.755,77.695,77.75,96800000.0
2009-03-18 11:32:00,77.75,77.76,77.675,77.685,233600000.0
2009-03-18 11:33:00,77.695,77.73,77.685,77.705,169800000.0
2009-03-18 11:34:00,77.705,77.75,77.7,77.725,217800000.0
2009-03-18 11:35:00,77.725,77.73,77.705,77.705,156600000.0
2009-03-18 11:36:00,77.71,77.71,77.7,77.7,63200000.0
2009-03-18 11:37:00,77.7,77.71,77.675,77.675,214200000.0
2009-03-18 11:38:00,77.675,77.7,77.675,77.69,144000000.0
2009-03-18 11:39:00,77.695,77.715,77.675,77.7,154400000.0
2009-03-18 11:40:00,77.7,77.715,77.7,77.705,120400000.0
2009-03-18 11:41:00,77.705,77.715,77.69,77.7,138400000.0
2009-03-18 11:42:00,77.7,77.705,77.69,77.705,112000000.0
2009-03-18 11:43:00,77.705,77.715,77.695,77.705,30800000.0
2009-03-18 11:44:00,77.7,77.705,77.685,77.695,90400000.0
2009-03-18 11:45:00,77.695,77.695,77.685,77.69,38000000.0
2009-03-18 11:46:00,77.695,77.71,77.695,77.7,68000000.0
2009-03-18 11:47:00,77.7,77.7,77.68,77.68,38200000.0
2009-03-18 11:48:00,77.68,77.7,77.67,77.695,105600000.0
2009-03-18 11:49:00,77.695,77.715,77.695,77.71,73200000.0
2009-03-18 11:50:00,77.715,77.775,77.715,77.765,188400000.0
2009-03-18 11:51:00,77.775,77.775,77.74,77.74,130400000.0
2009-03-18 11:52:00,77.75,77.755,77.74,77.75,119000000.0
2009-03-18 11:53:00,77.745,77.75,77.74,77.75,47000000.0
2009-03-18 11:54:00,77.745,77.765,77.74,77.76,80800000.0
2009-03-18 11:55:00,77.76,77.775,77.755,77.76,72000000.0
2009-03-18 11:56:00,77.755,77.76,77.71,77.73,246000000.0
2009-03-18 11:57:00,77.725,77.73,77.7,77.705,111800000.0
2009-03-18 11:58:00,77.7,77.865,77.7,77.84,182000000.0
2009-03-18 11:59:00,77.845,77.86,77.805,77.86,319800000.0
2009-03-18 12:00:00,77.84,77.85,77.8,77.81,189400000.0
2009-03-18 12:01:00,77.8,77.82,77.795,77.805,249000000.0
2009-03-18 12:02:00,77.81,77.825,77.79,77.825,118200000.0
2009-03-18 12:03:00,77.81,77.835,77.785,77.82,152200000.0
2009-03-18 12:04:00,77.825,77.84,77.81,77.825,81200000.0
2009-03-18 12:05:00,77.82,77.835,77.795,77.795,100600000.0
2009-03-18 12:06:00,77.8,77.81,77.79,77.8,40400000.0
2009-03-18 12:07:00,77.8,77.81,77.785,77.79,100200000.0
2009-03-18 12:08:00,77.79,77.805,77.79,77.805,41400000.0
2009-03-18 12:09:00,77.81,77.84,77.81,77.83,170400000.0
2009-03-18 12:10:00,77.83,77.855,77.81,77.81,146600000.0
2009-03-18 12:11:00,77.81,77.835,77.795,77.82,152800000.0
2009-03-18 12:12:00,77.82,77.83,77.765,77.78,185000000.0
2009-03-18 12:13:00,77.77,77.785,77.73,77.74,222000000.0
2009-03-18 12:14:00,77.745,77.77,77.74,77.745,171600000.0
2009-03-18 12:15:00,77.75,77.775,77.735,77.745,208200000.0
2009-03-18 12:16:00,77.745,77.745,77.705,77.72,54200000.0
2009-03-18 12:17:00,77.715,77.72,77.66,77.68,211600000.0
2009-03-18 12:18:00,77.68,77.68,77.67,77.675,65200000.0
2009-03-18 12:19:00,77.675,77.685,77.66,77.67,112000000.0
2009-03-18 12:20:00,77.67,77.705,77.67,77.705,102600000.0
2009-03-18 12:21:00,77.705,77.715,77.705,77.71,58800000.0
2009-03-18 12:22:00,77.71,77.73,77.705,77.705,77200000.0
2009-03-18 12:23:00,77.705,77.705,77.65,77.665,49600000.0
2009-03-18 12:24:00,77.66,77.675,77.65,77.66,115600000.0
2009-03-18 12:25:00,77.68,77.7,77.67,77.69,94800000.0
2009-03-18 12:26:00,77.695,77.735,77.69,77.71,117600000.0
2009-03-18 12:27:00,77.715,77.73,77.71,77.72,131000000.0
2009-03-18 12:28:00,77.715,77.72,77.705,77.71,130800000.0
2009-03-18 12:29:00,77.71,77.71,77.665,77.675,206000000.0
2009-03-18 12:30:00,77.69,77.72,77.685,77.695,123800000.0
2009-03-18 12:31:00,77.695,77.715,77.695,77.71,103800000.0
2009-03-18 12:32:00,77.715,77.73,77.71,77.725,201200000.0
2009-03-18 12:33:00,77.72,77.745,77.72,77.73,141000000.0
2009-03-18 12:34:00,77.735,77.74,77.73,77.735,128600000.0
2009-03-18 12:35:00,77.75,77.75,77.725,77.725,127600000.0
2009-03-18 12:36:00,77.73,77.745,77.73,77.735,39800000.0
2009-03-18 12:37:00,77.73,77.745,77.725,77.745,35000000.0
2009-03-18 12:38:00,77.74,77.765,77.74,77.755,157000000.0
2009-03-18 12:39:00,77.76,77.765,77.755,77.755,73800000.0
2009-03-18 12:40:00,77.755,77.765,77.755,77.765,81400000.0
2009-03-18 12:41:00,77.76,77.765,77.745,77.745,57200000.0
2009-03-18 12:42:00,77.735,77.745,77.68,77.685,147000000.0
2009-03-18 12:43:00,77.675,77.74,77.675,77.74,164600000.0
2009-03-18 12:44:00,77.74,77.755,77.735,77.74,195000000.0
2009-03-18 12:45:00,77.745,77.75,77.71,77.73,157800000.0
2009-03-18 12:46:00,77.725,77.73,77.715,77.72,53800000.0
2009-03-18 12:47:00,77.72,77.73,77.705,77.725,108600000.0
2009-03-18 12:48:00,77.725,77.725,77.7,77.7,128800000.0
2009-03-18 12:49:00,77.705,77.71,77.69,77.69,109800000.0
2009-03-18 12:50:00,77.695,77.715,77.695,77.71,143600000.0
2009-03-18 12:51:00,77.715,77.73,77.695,77.715,231400000.0
2009-03-18 12:52:00,77.71,77.72,77.66,77.67,124200000.0
2009-03-18 12:53:00,77.67,77.69,77.665,77.67,121600000.0
2009-03-18 12:54:00,77.67,77.675,77.645,77.645,115600000.0
2009-03-18 12:55:00,77.645,77.67,77.63,77.645,236800000.0
2009-03-18 12:56:00,77.64,77.65,77.635,77.65,117600000.0
2009-03-18 12:57:00,77.645,77.65,77.64,77.65,92200000.0
2009-03-18 12:58:00,77.65,77.675,77.64,77.65,153000000.0
2009-03-18 12:59:00,77.655,77.655,77.63,77.635,177600000.0
2009-03-18 13:00:00,77.635,77.715,77.635,77.715,220400000.0
2009-03-18 13:01:00,77.72,77.725,77.65,77.67,233600000.0
2009-03-18 13:02:00,77.67,77.68,77.62,77.65,87900000.0
2009-03-18 13:03:00,77.645,77.65,77.625,77.645,148200000.0
2009-03-18 13:04:00,77.645,77.65,77.63,77.635,169000000.0
2009-03-18 13:05:00,77.635,77.64,77.605,77.605,141800000.0
2009-03-18 13:06:00,77.605,77.635,77.56,77.565,319800000.0
2009-03-18 13:07:00,77.57,77.635,77.565,77.575,230200000.0
2009-03-18 13:08:00,77.575,77.575,77.56,77.57,52600000.0
2009-03-18 13:09:00,77.565,77.575,77.56,77.57,55400000.0
2009-03-18 13:10:00,77.57,77.57,77.56,77.56,39000000.0
2009-03-18 13:11:00,77.56,77.6,77.56,77.6,132000000.0
2009-03-18 13:12:00,77.61,77.61,77.575,77.575,112800000.0
2009-03-18 13:13:00,77.58,77.59,77.555,77.555,70800000.0
2009-03-18 13:14:00,77.555,77.585,77.555,77.585,106600000.0
2009-03-18 13:15:00,77.585,77.59,77.56,77.56,194600000.0
2009-03-18 13:16:00,77.56,77.57,77.56,77.565,35200000.0
2009-03-18 13:17:00,77.565,77.57,77.555,77.57,60800000.0
2009-03-18 13:18:00,77.58,77.6,77.555,77.555,98000000.0
2009-03-18 13:19:00,77.56,77.56,77.545,77.545,25800000.0
2009-03-18 13:20:00,77.55,77.55,77.505,77.52,103400000.0
2009-03-18 13:21:00,77.525,77.54,77.52,77.54,136400000.0
2009-03-18 13:22:00,77.54,77.55,77.53,77.54,98600000.0
2009-03-18 13:23:00,77.55,77.55,77.525,77.53,92400000.0
2009-03-18 13:24:00,77.54,77.54,77.535,77.54,55000000.0
2009-03-18 13:25:00,77.55,77.55,77.53,77.53,12800000.0
2009-03-18 13:26:00,77.53,77.54,77.53,77.53,46800000.0
2009-03-18 13:27:00,77.53,77.57,77.53,77.55,150800000.0
2009-03-18 13:28:00,77.55,77.55,77.515,77.515,68400000.0
2009-03-18 13:29:00,77.52,77.52,77.505,77.51,149600000.0
2009-03-18 13:30:00,77.51,77.52,77.495,77.495,77600000.0
2009-03-18 13:31:00,77.5,77.51,77.48,77.505,167200000.0
2009-03-18 13:32:00,77.5,77.55,77.485,77.54,246400000.0
2009-03-18 13:33:00,77.54,77.57,77.495,77.57,283400000.0
2009-03-18 13:34:00,77.57,77.595,77.54,77.54,190800000.0
2009-03-18 13:35:00,77.545,77.55,77.545,77.545,89000000.0
2009-03-18 13:36:00,77.545,77.55,77.53,77.535,161400000.0
2009-03-18 13:37:00,77.535,77.58,77.53,77.555,297800000.0
2009-03-18 13:38:00,77.56,77.58,77.555,77.56,131000000.0
2009-03-18 13:39:00,77.56,77.57,77.545,77.565,128800000.0
2009-03-18 13:40:00,77.555,77.56,77.55,77.56,64400000.0
2009-03-18 13:41:00,77.56,77.585,77.555,77.58,123600000.0
2009-03-18 13:42:00,77.58,77.585,77.58,77.585,30800000.0
2009-03-18 13:43:00,77.585,77.585,77.58,77.58,19600000.0
2009-03-18 13:44:00,77.58,77.59,77.58,77.59,14800000.0
2009-03-18 13:45:00,77.59,77.595,77.59,77.595,70200000.0
2009-03-18 13:46:00,77.59,77.6,77.59,77.59,40600000.0
2009-03-18 13:47:00,77.59,77.59,77.575,77.585,148600000.0
2009-03-18 13:48:00,77.585,77.585,77.525,77.525,165600000.0
2009-03-18 13:49:00,77.525,77.54,77.51,77.515,218200000.0
2009-03-18 13:50:00,77.52,77.52,77.495,77.51,94200000.0
2009-03-18 13:51:00,77.505,77.505,77.5,77.5,27600000.0
2009-03-18 13:52:00,77.505,77.51,77.475,77.48,53800000.0
2009-03-18 13:53:00,77.48,77.5,77.465,77.47,255000000.0
2009-03-18 13:54:00,77.475,77.495,77.47,77.49,64000000.0
2009-03-18 13:55:00,77.495,77.495,77.485,77.495,29800000.0
2009-03-18 13:56:00,77.495,77.51,77.49,77.495,86800000.0
2009-03-18 13:57:00,77.495,77.5,77.475,77.48,173600000.0
2009-03-18 13:58:00,77.49,77.515,77.475,77.515,263200000.0
2009-03-18 13:59:00,77.51,77.515,77.5,77.5,95400000.0
2009-03-18 14:00:00,77.495,77.5,77.475,77.485,168800000.0
2009-03-18 14:01:00,77.485,77.5,77.48,77.495,170000000.0
2009-03-18 14:02:00,77.5,77.505,77.49,77.505,62200000.0
2009-03-18 14:03:00,77.505,77.51,77.505,77.505,25200000.0
2009-03-18 14:04:00,77.5,77.515,77.49,77.5,110800000.0
2009-03-18 14:05:00,77.5,77.51,77.495,77.5,117200000.0
2009-03-18 14:06:00,77.5,77.5,77.49,77.49,34000000.0
2009-03-18 14:07:00,77.49,77.49,77.455,77.455,172800000.0
2009-03-18 14:08:00,77.455,77.47,77.445,77.455,134400000.0
2009-03-18 14:09:00,77.45,77.465,77.45,77.46,65600000.0
2009-03-18 14:10:00,77.455,77.46,77.445,77.46,86000000.0
2009-03-18 14:11:00,77.455,77.46,77.45,77.46,67600000.0
2009-03-18 14:12:00,77.46,77.48,77.45,77.47,138800000.0
2009-03-18 14:13:00,77.465,77.47,77.425,77.47,209400000.0
2009-03-18 14:14:00,77.475,77.535,77.46,77.53,167800000.0
2009-03-18 14:15:00,77.53,77.535,77.49,77.49,195800000.0
2009-03-18 14:16:00,77.495,77.5,77.47,77.47,128400000.0
2009-03-18 14:17:00,77.465,77.545,77.465,77.54,174000000.0
2009-03-18 14:18:00,77.54,77.545,77.485,77.49,203800000.0
2009-03-18 14:19:00,77.49,77.5,77.475,77.495,226000000.0
2009-03-18 14:20:00,77.495,77.53,77.47,77.485,315800000.0
2009-03-18 14:21:00,77.485,77.505,77.47,77.485,333000000.0
2009-03-18 14:22:00,77.475,77.49,77.465,77.49,247600000.0
2009-03-18 14:23:00,77.49,77.495,77.47,77.47,158600000.0
2009-03-18 14:24:00,77.46,77.485,77.46,77.47,149200000.0
2009-03-18 14:25:00,77.465,77.475,77.395,77.405,354800000.0
2009-03-18 14:26:00,77.41,77.42,77.395,77.395,312600000.0
2009-03-18 14:27:00,77.395,77.48,77.395,77.45,390000000.0
2009-03-18 14:28:00,77.455,77.49,77.44,77.47,207600000.0
2009-03-18 14:29:00,77.47,77.54,77.47,77.515,181200000.0
2009-03-18 14:30:00,77.52,77.52,77.44,77.45,338200000.0
2009-03-18 14:31:00,77.45,77.495,77.335,77.36,482800000.0
2009-03-18 14:32:00,77.36,77.45,77.36,77.43,421200000.0
2009-03-18 14:33:00,77.43,77.48,77.415,77.43,439400000.0
2009-03-18 14:34:00,77.43,77.495,77.42,77.44,532600000.0
2009-03-18 14:35:00,77.44,77.47,77.43,77.465,509600000.0
2009-03-18 14:36:00,77.46,77.51,77.37,77.485,463000000.0
2009-03-18 14:37:00,77.495,77.53,77.415,77.48,481400000.0
2009-03-18 14:38:00,77.48,77.565,77.465,77.56,307000000.0
2009-03-18 14:39:00,77.56,77.605,77.525,77.585,448000000.0
2009-03-18 14:40:00,77.585,77.605,77.545,77.575,424600000.0
2009-03-18 14:41:00,77.57,77.615,77.545,77.585,352800000.0
2009-03-18 14:42:00,77.59,77.655,77.59,77.605,356200000.0
2009-03-18 14:43:00,77.61,77.61,77.555,77.555,266800000.0
2009-03-18 14:44:00,77.56,77.575,77.53,77.535,262000000.0
2009-03-18 14:45:00,77.535,77.6,77.535,77.545,281800000.0
2009-03-18 14:46:00,77.555,77.615,77.55,77.575,309200000.0
2009-03-18 14:47:00,77.575,77.73,77.57,77.72,358400000.0
2009-03-18 14:48:00,77.725,77.915,77.725,77.86,469300000.0
2009-03-18 14:49:00,77.855,77.89,77.795,77.855,433800000.0
2009-03-18 14:50:00,77.845,77.91,77.845,77.88,403400000.0
2009-03-18 14:51:00,77.89,77.895,77.83,77.845,346200000.0
2009-03-18 14:52:00,77.845,77.86,77.815,77.815,269200000.0
2009-03-18 14:53:00,77.815,77.84,77.76,77.765,355600000.0
2009-03-18 14:54:00,77.765,77.805,77.765,77.805,425200000.0
2009-03-18 14:55:00,77.805,77.85,77.795,77.82,173800000.0
2009-03-18 14:56:00,77.825,77.865,77.82,77.845,202400000.0
2009-03-18 14:57:00,77.845,77.88,77.83,77.84,280800000.0
2009-03-18 14:58:00,77.845,77.85,77.795,77.815,266200000.0
2009-03-18 14:59:00,77.82,77.835,77.805,77.81,173200000.0
2009-03-18 15:00:00,77.815,77.87,77.81,77.83,307800000.0
2009-03-18 15:01:00,77.83,77.94,77.81,77.9,385800000.0
2009-03-18 15:02:00,77.9,77.915,77.875,77.88,237000000.0
2009-03-18 15:03:00,77.885,77.9,77.87,77.87,262800000.0
2009-03-18 15:04:00,77.87,77.89,77.85,77.865,304200000.0
2009-03-18 15:05:00,77.87,77.885,77.765,77.785,336600000.0
2009-03-18 15:06:00,77.785,77.815,77.785,77.79,301200000.0
2009-03-18 15:07:00,77.785,77.88,77.755,77.825,422800000.0
2009-03-18 15:08:00,77.825,77.825,77.785,77.805,286600000.0
2009-03-18 15:09:00,77.805,77.81,77.75,77.755,192400000.0
2009-03-18 15:10:00,77.755,77.76,77.735,77.74,345600000.0
2009-03-18 15:11:00,77.74,77.78,77.735,77.77,313600000.0
2009-03-18 15:12:00,77.77,77.81,77.77,77.79,354800000.0
2009-03-18 15:13:00,77.785,77.79,77.76,77.76,213800000.0
2009-03-18 15:14:00,77.76,77.825,77.76,77.825,193600000.0
2009-03-18 15:15:00,77.81,77.85,77.795,77.83,325200000.0
2009-03-18 15:16:00,77.83,77.855,77.825,77.855,382600000.0
2009-03-18 15:17:00,77.855,77.87,77.835,77.85,416000000.0
2009-03-18 15:18:00,77.85,77.85,77.745,77.755,376200000.0
2009-03-18 15:19:00,77.755,77.78,77.755,77.755,175200000.0
2009-03-18 15:20:00,77.755,77.79,77.755,77.77,207400000.0
2009-03-18 15:21:00,77.77,77.785,77.77,77.77,133000000.0
2009-03-18 15:22:00,77.77,77.78,77.765,77.775,137000000.0
2009-03-18 15:23:00,77.775,77.82,77.77,77.805,257600000.0
2009-03-18 15:24:00,77.805,77.82,77.77,77.805,390200000.0
2009-03-18 15:25:00,77.805,77.81,77.775,77.78,426200000.0
2009-03-18 15:26:00,77.785,77.815,77.785,77.805,271000000.0
2009-03-18 15:27:00,77.82,77.85,77.805,77.835,299200000.0
2009-03-18 15:28:00,77.835,77.84,77.79,77.815,225800000.0
2009-03-18 15:29:00,77.815,77.82,77.795,77.805,171400000.0
2009-03-18 15:30:00,77.81,77.82,77.8,77.8,229000000.0
2009-03-18 15:31:00,77.805,77.805,77.78,77.78,216000000.0
2009-03-18 15:32:00,77.78,77.78,77.7,77.735,244600000.0
2009-03-18 15:33:00,77.735,77.76,77.69,77.725,293400000.0
2009-03-18 15:34:00,77.72,77.75,77.69,77.72,403600000.0
2009-03-18 15:35:00,77.73,77.73,77.66,77.68,352800000.0
2009-03-18 15:36:00,77.68,77.69,77.66,77.67,264400000.0
2009-03-18 15:37:00,77.67,77.69,77.625,77.68,308400000.0
2009-03-18 15:38:00,77.68,77.68,77.65,77.68,212000000.0
2009-03-18 15:39:00,77.68,77.7,77.68,77.69,196800000.0
2009-03-18 15:40:00,77.69,77.7,77.625,77.635,292400000.0
2009-03-18 15:41:00,77.635,77.67,77.63,77.65,344000000.0
2009-03-18 15:42:00,77.655,77.68,77.645,77.655,254600000.0
2009-03-18 15:43:00,77.655,77.715,77.655,77.695,327200000.0
2009-03-18 15:44:00,77.7,77.7,77.66,77.69,208400000.0
2009-03-18 15:45:00,77.685,77.73,77.675,77.715,381800000.0
2009-03-18 15:46:00,77.72,77.73,77.7,77.7,140200000.0
2009-03-18 15:47:00,77.7,77.715,77.7,77.71,174800000.0
2009-03-18 15:48:00,77.715,77.715,77.665,77.68,233800000.0
2009-03-18 15:49:00,77.68,77.73,77.67,77.73,241600000.0
2009-03-18 15:50:00,77.73,77.745,77.7,77.735,251200000.0
2009-03-18 15:51:00,77.73,77.75,77.705,77.725,321200000.0
2009-03-18 15:52:00,77.72,77.735,77.625,77.63,383400000.0
2009-03-18 15:53:00,77.63,77.685,77.625,77.655,247200000.0
2009-03-18 15:54:00,77.66,77.675,77.595,77.615,388700000.0
2009-03-18 15:55:00,77.615,77.615,77.565,77.575,205800000.0
2009-03-18 15:56:00,77.575,77.585,77.495,77.51,216000000.0
2009-03-18 15:57:00,77.515,77.53,77.49,77.525,330200000.0
2009-03-18 15:58:00,77.525,77.59,77.525,77.565,313000000.0
2009-03-18 15:59:00,77.56,77.63,77.55,77.595,354600000.0
2009-03-18 16:00:00,77.595,77.615,77.58,77.595,229400000.0
2009-03-18 16:01:00,77.595,77.6,77.555,77.57,211200000.0
2009-03-18 16:02:00,77.565,77.595,77.535,77.535,248800000.0
2009-03-18 16:03:00,77.54,77.56,77.525,77.525,316800000.0
2009-03-18 16:04:00,77.53,77.53,77.45,77.48,358600000.0
2009-03-18 16:05:00,77.505,77.555,77.48,77.54,321000000.0
2009-03-18 16:06:00,77.54,77.585,77.53,77.53,296400000.0
2009-03-18 16:07:00,77.53,77.535,77.5,77.52,159800000.0
2009-03-18 16:08:00,77.52,77.53,77.51,77.52,205200000.0
2009-03-18 16:09:00,77.52,77.52,77.465,77.465,269000000.0
2009-03-18 16:10:00,77.465,77.47,77.425,77.44,271400000.0
2009-03-18 16:11:00,77.435,77.44,77.28,77.305,346400000.0
2009-03-18 16:12:00,77.3,77.325,77.27,77.3,304800000.0
2009-03-18 16:13:00,77.3,77.38,77.29,77.38,316000000.0
2009-03-18 16:14:00,77.38,77.405,77.36,77.395,311600000.0
2009-03-18 16:15:00,77.39,77.395,77.22,77.23,486100000.0
2009-03-18 16:16:00,77.23,77.32,77.23,77.305,368000000.0
2009-03-18 16:17:00,77.31,77.325,77.29,77.305,340200000.0
2009-03-18 16:18:00,77.3,77.365,77.29,77.365,350600000.0
2009-03-18 16:19:00,77.37,77.37,77.27,77.27,288600000.0
2009-03-18 16:20:00,77.27,77.29,77.265,77.275,135800000.0
2009-03-18 16:21:00,77.275,77.335,77.275,77.335,273800000.0
2009-03-18 16:22:00,77.34,77.36,77.315,77.355,358600000.0
2009-03-18 16:23:00,77.36,77.365,77.34,77.355,191600000.0
2009-03-18 16:24:00,77.36,77.375,77.355,77.375,138400000.0
2009-03-18 16:25:00,77.385,77.39,77.34,77.345,192600000.0
2009-03-18 16:26:00,77.35,77.47,77.34,77.465,366800000.0
2009-03-18 16:27:00,77.465,77.525,77.445,77.505,554600000.0
2009-03-18 16:28:00,77.505,77.505,77.425,77.44,202400000.0
2009-03-18 16:29:00,77.43,77.46,77.42,77.46,234600000.0
2009-03-18 16:30:00,77.46,77.46,77.35,77.38,319100000.0
2009-03-18 16:31:00,77.38,77.4,77.33,77.335,287200000.0
2009-03-18 16:32:00,77.34,77.375,77.335,77.37,218200000.0
2009-03-18 16:33:00,77.355,77.37,77.315,77.335,283300000.0
2009-03-18 16:34:00,77.335,77.37,77.315,77.325,276200000.0
2009-03-18 16:35:00,77.32,77.325,77.295,77.32,226800000.0
2009-03-18 16:36:00,77.31,77.34,77.31,77.33,224000000.0
2009-03-18 16:37:00,77.325,77.335,77.28,77.295,363000000.0
2009-03-18 16:38:00,77.305,77.31,77.265,77.275,249400000.0
2009-03-18 16:39:00,77.27,77.305,77.26,77.305,258800000.0
2009-03-18 16:40:00,77.3,77.32,77.295,77.3,317400000.0
2009-03-18 16:41:00,77.3,77.31,77.24,77.24,271400000.0
2009-03-18 16:42:00,77.24,77.26,77.215,77.225,361200000.0
2009-03-18 16:43:00,77.225,77.24,77.205,77.22,309200000.0
2009-03-18 16:44:00,77.215,77.23,77.195,77.205,102000000.0
2009-03-18 16:45:00,77.205,77.29,77.205,77.265,226000000.0
2009-03-18 16:46:00,77.265,77.28,77.235,77.255,240400000.0
2009-03-18 16:47:00,77.255,77.265,77.24,77.26,302200000.0
2009-03-18 16:48:00,77.265,77.295,77.265,77.28,306800000.0
2009-03-18 16:49:00,77.28,77.295,77.27,77.29,232800000.0
2009-03-18 16:50:00,77.29,77.32,77.285,77.31,219200000.0
2009-03-18 16:51:00,77.31,77.31,77.295,77.295,104200000.0
2009-03-18 16:52:00,77.295,77.305,77.275,77.295,262000000.0
2009-03-18 16:53:00,77.295,77.305,77.295,77.305,103800000.0
2009-03-18 16:54:00,77.305,77.305,77.27,77.3,289800000.0
2009-03-18 16:55:00,77.305,77.31,77.3,77.305,142200000.0
2009-03-18 16:56:00,77.305,77.34,77.305,77.335,183600000.0
2009-03-18 16:57:00,77.335,77.35,77.335,77.335,159600000.0
2009-03-18 16:58:00,77.34,77.365,77.335,77.36,143600000.0
2009-03-18 16:59:00,77.36,77.39,77.335,77.345,363800000.0
2009-03-18 17:00:00,77.37,77.405,77.365,77.4,219600000.0
2009-03-18 17:01:00,77.4,77.43,77.33,77.335,440800000.0
2009-03-18 17:02:00,77.335,77.335,77.29,77.305,241400000.0
2009-03-18 17:03:00,77.305,77.325,77.3,77.315,143800000.0
2009-03-18 17:04:00,77.305,77.31,77.265,77.29,152200000.0
2009-03-18 17:05:00,77.295,77.335,77.29,77.31,316200000.0
2009-03-18 17:06:00,77.31,77.33,77.285,77.285,210200000.0
2009-03-18 17:07:00,77.285,77.29,77.27,77.285,253000000.0
2009-03-18 17:08:00,77.285,77.31,77.28,77.3,259000000.0
2009-03-18 17:09:00,77.3,77.315,77.285,77.305,196600000.0
2009-03-18 17:10:00,77.3,77.31,77.27,77.3,242400000.0
2009-03-18 17:11:00,77.3,77.365,77.29,77.36,344200000.0
2009-03-18 17:12:00,77.36,77.37,77.32,77.325,265800000.0
2009-03-18 17:13:00,77.315,77.34,77.26,77.28,289000000.0
2009-03-18 17:14:00,77.285,77.305,77.28,77.285,252400000.0
2009-03-18 17:15:00,77.285,77.31,77.285,77.31,228400000.0
2009-03-18 17:16:00,77.31,77.31,77.275,77.285,275200000.0
2009-03-18 17:17:00,77.285,77.295,77.285,77.29,41200000.0
2009-03-18 17:18:00,77.29,77.295,77.255,77.255,136600000.0
2009-03-18 17:19:00,77.255,77.27,77.23,77.24,261600000.0
2009-03-18 17:20:00,77.24,77.24,77.225,77.23,177800000.0
2009-03-18 17:21:00,77.23,77.23,77.15,77.155,324000000.0
2009-03-18 17:22:00,77.15,77.16,77.125,77.145,267800000.0
2009-03-18 17:23:00,77.165,77.185,77.13,77.13,269000000.0
2009-03-18 17:24:00,77.13,77.14,77.105,77.125,363800000.0
2009-03-18 17:25:00,77.14,77.2,77.12,77.195,373200000.0
2009-03-18 17:26:00,77.19,77.205,77.185,77.195,146400000.0
2009-03-18 17:27:00,77.195,77.2,77.18,77.19,220600000.0
2009-03-18 17:28:00,77.185,77.19,77.17,77.185,147200000.0
2009-03-18 17:29:00,77.185,77.205,77.16,77.205,224000000.0
2009-03-18 17:30:00,77.2,77.215,77.185,77.21,176600000.0
2009-03-18 17:31:00,77.205,77.22,77.195,77.2,209600000.0
2009-03-18 17:32:00,77.2,77.205,77.19,77.2,79600000.0
2009-03-18 17:33:00,77.2,77.225,77.195,77.195,253800000.0
2009-03-18 17:34:00,77.195,77.205,77.155,77.165,252800000.0
2009-03-18 17:35:00,77.17,77.175,77.145,77.155,252600000.0
2009-03-18 17:36:00,77.155,77.155,77.08,77.105,425400000.0
2009-03-18 17:37:00,77.105,77.105,77.01,77.035,411100000.0
2009-03-18 17:38:00,77.03,77.07,77.0,77.04,371200000.0
2009-03-18 17:39:00,77.04,77.075,77.04,77.055,276600000.0
2009-03-18 17:40:00,77.06,77.06,77.03,77.035,195600000.0
2009-03-18 17:41:00,77.03,77.035,76.995,77.005,204600000.0
2009-03-18 17:42:00,77.01,77.025,76.99,77.005,186800000.0
2009-03-18 17:43:00,77.01,77.025,76.99,77.015,199000000.0
2009-03-18 17:44:00,77.015,77.05,77.015,77.04,253600000.0
2009-03-18 17:45:00,77.035,77.085,77.03,77.075,240000000.0
2009-03-18 17:46:00,77.075,77.08,77.02,77.02,274800000.0
2009-03-18 17:47:00,77.025,77.055,76.96,76.96,203800000.0
2009-03-18 17:48:00,76.96,76.96,76.87,76.92,388600000.0
2009-03-18 17:49:00,76.92,76.965,76.92,76.95,269000000.0
2009-03-18 17:50:00,76.95,76.95,76.855,76.865,286200000.0
2009-03-18 17:51:00,76.87,76.9,76.825,76.85,379200000.0
2009-03-18 17:52:00,76.845,76.905,76.83,76.89,255800000.0
2009-03-18 17:53:00,76.895,76.945,76.89,76.94,278000000.0
2009-03-18 17:54:00,76.95,76.96,76.94,76.95,241200000.0
2009-03-18 17:55:00,76.95,77.01,76.95,76.99,155400000.0
2009-03-18 17:56:00,76.99,77.005,76.98,76.985,224800000.0
2009-03-18 17:57:00,76.985,76.99,76.95,76.96,287400000.0
2009-03-18 17:58:00,76.965,76.995,76.95,76.995,229600000.0
2009-03-18 17:59:00,77.0,77.14,76.975,77.125,394600000.0
2009-03-18 18:00:00,77.115,77.15,77.09,77.1,373800000.0
2009-03-18 18:01:00,77.105,77.12,77.08,77.1,157600000.0
2009-03-18 18:02:00,77.095,77.11,77.085,77.085,150200000.0
2009-03-18 18:03:00,77.085,77.11,77.08,77.105,235200000.0
2009-03-18 18:04:00,77.105,77.105,77.075,77.08,159800000.0
2009-03-18 18:05:00,77.08,77.095,77.06,77.09,180400000.0
2009-03-18 18:06:00,77.09,77.09,77.04,77.04,168400000.0
2009-03-18 18:07:00,77.04,77.065,77.035,77.05,180400000.0
2009-03-18 18:08:00,77.055,77.095,77.05,77.075,181200000.0
2009-03-18 18:09:00,77.075,77.075,77.065,77.075,86200000.0
2009-03-18 18:10:00,77.085,77.095,77.04,77.07,299800000.0
2009-03-18 18:11:00,77.07,77.09,77.025,77.035,266600000.0
2009-03-18 18:12:00,77.025,77.05,77.005,77.005,207400000.0
2009-03-18 18:13:00,77.005,77.01,76.935,76.945,199200000.0
2009-03-18 18:14:00,76.94,76.97,76.94,76.96,112600000.0
2009-03-18 18:15:00,76.96,76.995,76.96,76.98,106400000.0
2009-03-18 18:16:00,76.985,77.0,76.97,77.0,152400000.0
2009-03-18 18:17:00,77.0,77.035,77.0,77.035,115800000.0
2009-03-18 18:18:00,77.03,77.03,76.99,77.005,152800000.0
2009-03-18 18:19:00,77.005,77.045,77.005,77.03,239400000.0
2009-03-18 18:20:00,77.03,77.045,77.02,77.045,173400000.0
2009-03-18 18:21:00,77.045,77.045,76.995,76.995,207200000.0
2009-03-18 18:22:00,77.0,77.015,76.985,76.99,161000000.0
2009-03-18 18:23:00,77.0,77.01,76.97,76.97,252400000.0
2009-03-18 18:24:00,76.975,76.99,76.96,76.97,160200000.0
2009-03-18 18:25:00,76.965,76.985,76.965,76.98,153400000.0
2009-03-18 18:26:00,76.98,76.99,76.965,76.975,181200000.0
2009-03-18 18:27:00,76.97,76.995,76.97,76.995,132400000.0
2009-03-18 18:28:00,77.0,77.0,76.925,76.94,164000000.0
2009-03-18 18:29:00,76.94,76.95,76.89,76.95,245400000.0
2009-03-18 18:30:00,76.95,76.97,76.935,76.935,221200000.0
2009-03-18 18:31:00,76.935,76.945,76.92,76.94,124800000.0
2009-03-18 18:32:00,76.94,76.94,76.91,76.93,141800000.0
2009-03-18 18:33:00,76.925,76.925,76.92,76.92,94600000.0
2009-03-18 18:34:00,76.92,76.93,76.895,76.915,165800000.0
2009-03-18 18:35:00,76.915,76.96,76.91,76.955,117400000.0
2009-03-18 18:36:00,76.95,76.98,76.95,76.955,209200000.0
2009-03-18 18:37:00,76.96,76.98,76.95,76.97,130400000.0
2009-03-18 18:38:00,76.97,76.975,76.935,76.935,175600000.0
2009-03-18 18:39:00,76.935,76.945,76.895,76.91,232800000.0
2009-03-18 18:40:00,76.91,76.93,76.91,76.92,75600000.0
2009-03-18 18:41:00,76.915,76.99,76.91,76.95,266600000.0
2009-03-18 18:42:00,76.95,76.955,76.94,76.95,71600000.0
2009-03-18 18:43:00,76.95,76.955,76.905,76.94,204600000.0
2009-03-18 18:44:00,76.94,76.95,76.925,76.935,178000000.0
2009-03-18 18:45:00,76.935,76.96,76.935,76.94,92200000.0
2009-03-18 18:46:00,76.95,76.95,76.91,76.915,88000000.0
2009-03-18 18:47:00,76.92,76.925,76.91,76.92,101600000.0
2009-03-18 18:48:00,76.92,76.93,76.915,76.93,69400000.0
2009-03-18 18:49:00,76.93,76.945,76.925,76.935,57000000.0
2009-03-18 18:50:00,76.935,76.955,76.93,76.945,99000000.0
2009-03-18 18:51:00,76.95,76.95,76.92,76.935,138000000.0
2009-03-18 18:52:00,76.935,76.955,76.93,76.95,139800000.0
2009-03-18 18:53:00,76.95,76.96,76.93,76.93,174000000.0
2009-03-18 18:54:00,76.935,76.935,76.925,76.925,21600000.0
2009-03-18 18:55:00,76.925,76.94,76.925,76.925,102400000.0
2009-03-18 18:56:00,76.93,76.945,76.925,76.94,47600000.0
2009-03-18 18:57:00,76.93,76.97,76.93,76.965,189600000.0
2009-03-18 18:58:00,76.965,76.98,76.96,76.97,135400000.0
2009-03-18 18:59:00,76.97,77.005,76.96,76.985,254000000.0
2009-03-18 19:00:00,76.985,77.015,76.975,77.005,250200000.0
2009-03-18 19:01:00,77.005,77.02,76.995,77.005,111200000.0
2009-03-18 19:02:00,77.005,77.005,76.985,76.985,150800000.0
2009-03-18 19:03:00,76.99,77.0,76.98,76.985,185600000.0
2009-03-18 19:04:00,76.985,77.01,76.985,77.005,92200000.0
2009-03-18 19:05:00,77.01,77.01,76.98,76.995,80600000.0
2009-03-18 19:06:00,76.99,77.0,76.965,76.97,75600000.0
2009-03-18 19:07:00,76.97,76.98,76.965,76.965,113000000.0
2009-03-18 19:08:00,76.965,76.975,76.965,76.975,63400000.0
2009-03-18 19:09:00,76.935,76.955,76.93,76.935,120200000.0
2009-03-18 19:10:00,76.935,76.945,76.93,76.945,66600000.0
2009-03-18 19:11:00,76.945,76.96,76.925,76.93,91400000.0
2009-03-18 19:12:00,76.935,76.935,76.935,76.935,2800000.0
2009-03-18 19:13:00,76.935,76.935,76.905,76.915,119000000.0
2009-03-18 19:14:00,76.91,76.92,76.895,76.92,82600000.0
2009-03-18 19:15:00,76.925,76.925,76.915,76.92,71000000.0
2009-03-18 19:16:00,76.915,76.935,76.915,76.92,143600000.0
2009-03-18 19:17:00,76.93,76.935,76.92,76.93,65800000.0
2009-03-18 19:18:00,76.935,76.94,76.925,76.93,64400000.0
2009-03-18 19:19:00,76.945,76.95,76.94,76.95,34600000.0
2009-03-18 19:20:00,76.95,76.955,76.945,76.95,25200000.0
2009-03-18 19:21:00,76.955,76.96,76.945,76.95,33400000.0
2009-03-18 19:22:00,76.95,76.95,76.945,76.95,12800000.0
2009-03-18 19:23:00,76.955,76.965,76.955,76.96,53200000.0
2009-03-18 19:24:00,76.955,76.965,76.95,76.95,75400000.0
2009-03-18 19:25:00,76.95,76.96,76.945,76.945,50400000.0
2009-03-18 19:26:00,76.95,76.95,76.945,76.95,16800000.0
2009-03-18 19:27:00,76.95,76.975,76.95,76.95,68200000.0
2009-03-18 19:28:00,76.95,76.95,76.93,76.94,78400000.0
2009-03-18 19:29:00,76.94,76.95,76.93,76.935,118400000.0
2009-03-18 19:30:00,76.935,76.955,76.935,76.945,57000000.0
2009-03-18 19:31:00,76.95,76.975,76.94,76.94,61600000.0
2009-03-18 19:32:00,76.94,76.96,76.935,76.96,28000000.0
2009-03-18 19:33:00,76.95,76.965,76.95,76.965,66600000.0
2009-03-18 19:34:00,76.965,76.965,76.955,76.965,39200000.0
2009-03-18 19:35:00,76.965,76.965,76.93,76.94,70000000.0
2009-03-18 19:36:00,76.935,76.935,76.925,76.93,36400000.0
2009-03-18 19:37:00,76.94,76.95,76.94,76.94,25200000.0
2009-03-18 19:38:00,76.945,76.945,76.94,76.945,19400000.0
2009-03-18 19:39:00,76.94,76.95,76.93,76.93,49200000.0
2009-03-18 19:40:00,76.93,76.94,76.93,76.93,50800000.0
2009-03-18 19:41:00,76.935,76.98,76.935,76.98,94800000.0
2009-03-18 19:42:00,76.975,76.985,76.955,76.97,78800000.0
2009-03-18 19:43:00,76.96,76.98,76.955,76.96,91800000.0
2009-03-18 19:44:00,76.96,76.985,76.96,76.975,80400000.0
2009-03-18 19:45:00,76.97,76.975,76.965,76.965,51000000.0
2009-03-18 19:46:00,76.975,76.975,76.94,76.965,50400000.0
2009-03-18 19:47:00,76.96,76.99,76.955,76.98,100600000.0
2009-03-18 19:48:00,76.99,77.04,76.99,77.03,141200000.0
2009-03-18 19:49:00,77.03,77.04,77.01,77.015,136200000.0
2009-03-18 19:50:00,77.015,77.03,77.015,77.03,59200000.0
2009-03-18 19:51:00,77.025,77.025,77.02,77.025,39200000.0
2009-03-18 19:52:00,77.03,77.035,77.025,77.025,33600000.0
2009-03-18 19:53:00,77.015,77.06,76.995,77.06,118600000.0
2009-03-18 19:54:00,77.06,77.115,77.06,77.08,215200000.0
2009-03-18 19:55:00,77.09,77.09,77.02,77.035,358200000.0
2009-03-18 19:56:00,77.03,77.065,77.03,77.065,181400000.0
2009-03-18 19:57:00,77.065,77.09,77.065,77.07,124000000.0
2009-03-18 19:58:00,77.06,77.1,77.04,77.085,185200000.0
2009-03-18 19:59:00,77.08,77.085,77.07,77.075,120200000.0
2009-03-18 20:00:00,77.07,77.095,77.035,77.085,228200000.0
2009-03-18 20:01:00,77.085,77.11,77.075,77.095,204800000.0
2009-03-18 20:02:00,77.1,77.105,77.08,77.08,210400000.0
2009-03-18 20:03:00,77.09,77.11,77.06,77.105,145200000.0
2009-03-18 20:04:00,77.105,77.13,77.1,77.115,190200000.0
2009-03-18 20:05:00,77.11,77.15,77.105,77.15,189400000.0
2009-03-18 20:06:00,77.17,77.19,77.14,77.14,250200000.0
2009-03-18 20:07:00,77.145,77.17,77.105,77.105,198200000.0
2009-03-18 20:08:00,77.105,77.15,77.105,77.135,171200000.0
2009-03-18 20:09:00,77.135,77.16,77.135,77.155,114800000.0
2009-03-18 20:10:00,77.155,77.18,77.14,77.155,205400000.0
2009-03-18 20:11:00,77.15,77.215,77.15,77.17,107200000.0
2009-03-18 20:12:00,77.175,77.3,77.175,77.265,312000000.0
2009-03-18 20:13:00,77.265,77.27,77.195,77.24,357200000.0
2009-03-18 20:14:00,77.24,77.275,77.18,77.2,199800000.0
2009-03-18 20:15:00,77.2,77.22,77.2,77.2,16600000.0
2009-03-18 20:16:00,77.2,77.205,77.2,77.2,15800000.0
2009-03-18 20:17:00,77.2,77.315,76.4,76.68,347800001.0
2009-03-18 20:18:00,76.59,76.605,76.065,76.565,333400000.0
2009-03-18 20:19:00,76.55,76.755,76.44,76.73,375100000.0
2009-03-18 20:20:00,76.735,77.005,76.735,76.995,420800000.0
2009-03-18 20:21:00,76.98,77.08,76.855,76.87,392500000.0
2009-03-18 20:22:00,76.825,76.895,76.745,76.785,389800000.0
2009-03-18 20:23:00,76.75,76.965,76.735,76.915,396800000.0
2009-03-18 20:24:00,76.915,76.965,76.735,76.755,403500000.0
2009-03-18 20:25:00,76.75,76.855,76.615,76.81,392200000.0
2009-03-18 20:26:00,76.8,76.875,76.75,76.79,595600000.0
2009-03-18 20:27:00,76.775,76.955,76.75,76.81,646800000.0
2009-03-18 20:28:00,76.805,76.84,76.74,76.825,435000000.0
2009-03-18 20:29:00,76.815,76.825,76.62,76.73,463200000.0
2009-03-18 20:30:00,76.73,76.73,76.535,76.69,419600000.0
2009-03-18 20:31:00,76.69,76.7,76.27,76.315,479000000.0
2009-03-18 20:32:00,76.335,76.575,76.315,76.56,409700000.0
2009-03-18 20:33:00,76.56,76.71,76.505,76.595,352800000.0
2009-03-18 20:34:00,76.59,76.61,76.28,76.36,482000000.0
2009-03-18 20:35:00,76.325,76.5,76.225,76.49,452500000.0
2009-03-18 20:36:00,76.49,76.69,76.49,76.655,398000000.0
2009-03-18 20:37:00,76.645,76.705,76.535,76.59,423200000.0
2009-03-18 20:38:00,76.61,76.65,76.38,76.4,437600000.0
2009-03-18 20:39:00,76.415,76.69,76.395,76.58,479200000.0
2009-03-18 20:40:00,76.56,76.69,76.505,76.675,411800000.0
2009-03-18 20:41:00,76.69,76.875,76.54,76.74,413800000.0
2009-03-18 20:42:00,76.74,76.8,76.66,76.725,407600000.0
2009-03-18 20:43:00,76.715,76.765,76.57,76.76,419000000.0
2009-03-18 20:44:00,76.75,76.78,76.62,76.765,313000000.0
2009-03-18 20:45:00,76.75,76.75,76.545,76.58,484200000.0
2009-03-18 20:46:00,76.585,76.635,76.445,76.45,413800000.0
2009-03-18 20:47:00,76.43,76.45,76.325,76.375,395800000.0
2009-03-18 20:48:00,76.385,76.425,76.315,76.38,515800000.0
2009-03-18 20:49:00,76.375,76.51,76.34,76.5,413600000.0
2009-03-18 20:50:00,76.52,76.59,76.52,76.565,418000000.0
2009-03-18 20:51:00,76.58,76.61,76.515,76.565,465400000.0
2009-03-18 20:52:00,76.575,76.72,76.55,76.71,494400000.0
2009-03-18 20:53:00,76.71,76.79,76.705,76.78,358600000.0
2009-03-18 20:54:00,76.78,76.79,76.745,76.785,190000000.0
2009-03-18 20:55:00,76.78,76.83,76.7,76.82,320000000.0
2009-03-18 20:56:00,76.82,76.82,76.675,76.685,280400000.0
2009-03-18 20:57:00,76.685,76.82,76.65,76.82,256200000.0
2009-03-18 20:58:00,76.82,77.055,76.73,77.04,409200000.0
2009-03-18 20:59:00,77.04,77.085,77.005,77.025,301000000.0
2009-03-18 21:00:00,77.045,77.11,77.01,77.035,266700000.0
2009-03-18 21:01:00,77.04,77.09,76.95,77.07,232400000.0
2009-03-18 21:02:00,77.08,77.08,76.99,76.995,190800000.0
2009-03-18 21:03:00,77.005,77.045,76.945,76.95,287000000.0
2009-03-18 21:04:00,76.95,76.97,76.905,76.96,227200000.0
2009-03-18 21:05:00,76.975,76.975,76.875,76.9,262800000.0
2009-03-18 21:06:00,76.915,76.96,76.84,76.84,189800000.0
2009-03-18 21:07:00,76.84,76.96,76.84,76.9,134200000.0
2009-03-18 21:08:00,76.91,76.94,76.835,76.94,170400000.0
2009-03-18 21:09:00,76.94,76.95,76.83,76.85,197600000.0
2009-03-18 21:10:00,76.855,76.92,76.795,76.92,260400000.0
2009-03-18 21:11:00,76.92,76.94,76.8,76.83,248800000.0
2009-03-18 21:12:00,76.83,76.895,76.8,76.89,220400000.0
2009-03-18 21:13:00,76.89,76.91,76.835,76.865,218800000.0
2009-03-18 21:14:00,76.86,76.935,76.85,76.92,122600000.0
2009-03-18 21:15:00,76.92,77.02,76.89,77.02,215400000.0
2009-03-18 21:16:00,77.01,77.01,76.9,76.91,161600000.0
2009-03-18 21:17:00,76.91,76.91,76.83,76.87,266200000.0
2009-03-18 21:18:00,76.87,76.94,76.865,76.915,188000000.0
2009-03-18 21:19:00,76.925,76.97,76.91,76.96,146200000.0
2009-03-18 21:20:00,76.96,76.97,76.815,76.91,210200000.0
2009-03-18 21:21:00,76.91,76.92,76.87,76.895,136600000.0
2009-03-18 21:22:00,76.895,76.91,76.855,76.87,140000000.0
2009-03-18 21:23:00,76.87,76.88,76.83,76.855,173200000.0
2009-03-18 21:24:00,76.86,76.865,76.75,76.84,164800000.0
2009-03-18 21:25:00,76.83,76.85,76.785,76.81,214600000.0
2009-03-18 21:26:00,76.825,76.95,76.81,76.92,188400000.0
2009-03-18 21:27:00,76.92,76.94,76.895,76.9,109000000.0
2009-03-18 21:28:00,76.89,76.93,76.845,76.845,298800000.0
2009-03-18 21:29:00,76.85,76.95,76.84,76.95,267200000.0
2009-03-18 21:30:00,76.965,77.015,76.95,76.99,145600000.0
2009-03-18 21:31:00,77.0,77.05,76.95,77.05,202400000.0
2009-03-18 21:32:00,77.05,77.08,77.0,77.06,131600000.0
2009-03-18 21:33:00,77.06,77.085,77.01,77.07,193800000.0
2009-03-18 21:34:00,77.07,77.08,77.04,77.06,116200000.0
2009-03-18 21:35:00,77.06,77.08,77.01,77.08,88400000.0
2009-03-18 21:36:00,77.08,77.08,77.0,77.01,77600000.0
2009-03-18 21:37:00,77.01,77.01,76.92,76.96,99600000.0
2009-03-18 21:38:00,76.96,77.03,76.92,77.01,155200000.0
2009-03-18 21:39:00,77.0,77.02,76.97,77.0,69800000.0
2009-03-18 21:40:00,77.0,77.01,76.935,76.97,67600000.0
2009-03-18 21:41:00,76.97,77.03,76.96,77.03,73600000.0
2009-03-18 21:42:00,77.03,77.07,77.03,77.04,51000000.0
2009-03-18 21:43:00,77.03,77.04,77.0,77.04,46400000.0
2009-03-18 21:44:00,77.05,77.07,77.02,77.06,66600000.0
2009-03-18 21:45:00,77.06,77.07,77.0,77.0,71800000.0
2009-03-18 21:46:00,76.99,77.02,76.98,77.01,126400000.0
2009-03-18 21:47:00,77.0,77.01,76.97,76.99,101800000.0
2009-03-18 21:48:00,76.99,77.03,76.94,76.98,96200000.0
2009-03-18 21:49:00,76.98,77.03,76.96,77.01,68200000.0
2009-03-18 21:50:00,77.01,77.02,76.98,77.01,61600000.0
2009-03-18 21:51:00,77.005,77.15,77.0,77.07,133800000.0
2009-03-18 21:52:00,77.085,77.2,77.085,77.17,105200000.0
2009-03-18 21:53:00,77.17,77.22,77.16,77.2,132400000.0
2009-03-18 21:54:00,77.2,77.21,77.18,77.21,66800000.0
2009-03-18 21:55:00,77.22,77.22,77.18,77.18,26400000.0
2009-03-18 21:56:00,77.17,77.17,77.1,77.1,86800000.0
2009-03-18 21:57:00,77.1,77.11,77.035,77.04,45400000.0
2009-03-18 21:58:00,77.05,77.07,77.04,77.05,81200000.0
2009-03-18 21:59:00,77.05,77.12,77.045,77.12,130800000.0
2009-03-18 22:00:00,77.12,77.14,77.08,77.09,130600000.0
2009-03-18 22:01:00,77.09,77.11,77.065,77.1,75200000.0
2009-03-18 22:02:00,77.1,77.11,77.07,77.11,41600000.0
2009-03-18 22:03:00,77.11,77.14,77.11,77.125,86600000.0
2009-03-18 22:04:00,77.125,77.18,77.125,77.17,75600000.0
2009-03-18 22:05:00,77.17,77.21,77.15,77.2,124600000.0
2009-03-18 22:06:00,77.2,77.3,77.17,77.23,184200000.0
2009-03-18 22:07:00,77.235,77.26,77.2,77.21,95600000.0
2009-03-18 22:08:00,77.21,77.23,77.21,77.22,37400000.0
2009-03-18 22:09:00,77.22,77.23,77.2,77.23,53400000.0
2009-03-18 22:10:00,77.23,77.25,77.22,77.24,34200000.0
2009-03-18 22:11:00,77.24,77.25,77.24,77.24,28400000.0
2009-03-18 22:12:00,77.24,77.31,77.22,77.29,111800000.0
2009-03-18 22:13:00,77.28,77.29,77.225,77.26,69600000.0
2009-03-18 22:14:00,77.25,77.29,77.24,77.25,92200000.0
2009-03-18 22:15:00,77.25,77.27,77.19,77.22,53400000.0
2009-03-18 22:16:00,77.22,77.22,77.17,77.17,31800000.0
2009-03-18 22:17:00,77.17,77.17,77.075,77.14,81400000.0
2009-03-18 22:18:00,77.13,77.14,77.12,77.13,86000000.0
2009-03-18 22:19:00,77.13,77.13,77.09,77.1,59000000.0
2009-03-18 22:20:00,77.09,77.14,77.09,77.12,24400000.0
2009-03-18 22:21:00,77.11,77.15,77.105,77.13,49600000.0
2009-03-18 22:22:00,77.13,77.17,77.13,77.15,72800000.0
2009-03-18 22:23:00,77.16,77.16,77.14,77.15,49800000.0
2009-03-18 22:24:00,77.15,77.17,77.13,77.14,35400000.0
2009-03-18 22:25:00,77.14,77.185,77.14,77.18,60400000.0
2009-03-18 22:26:00,77.18,77.2,77.155,77.165,115600000.0
2009-03-18 22:27:00,77.165,77.195,77.15,77.19,116200000.0
2009-03-18 22:28:00,77.18,77.25,77.18,77.25,68400000.0
2009-03-18 22:29:00,77.25,77.25,77.24,77.24,11800000.0
2009-03-18 22:30:00,77.24,77.24,77.205,77.22,66000000.0
2009-03-18 22:31:00,77.22,77.26,77.17,77.26,103800000.0
2009-03-18 22:32:00,77.26,77.3,77.23,77.27,93600000.0
2009-03-18 22:33:00,77.27,77.3,77.25,77.28,73800000.0
2009-03-18 22:34:00,77.28,77.31,77.26,77.26,93000000.0
2009-03-18 22:35:00,77.24,77.275,77.23,77.26,151600000.0
2009-03-18 22:36:00,77.26,77.27,77.22,77.22,73600000.0
2009-03-18 22:37:00,77.22,77.24,77.19,77.24,106600000.0
2009-03-18 22:38:00,77.24,77.24,77.22,77.22,40400000.0
2009-03-18 22:39:00,77.205,77.23,77.2,77.2,39400000.0
2009-03-18 22:40:00,77.2,77.22,77.19,77.2,36400000.0
2009-03-18 22:41:00,77.2,77.24,77.19,77.21,102000000.0
2009-03-18 22:42:00,77.2,77.21,77.165,77.17,60400000.0
2009-03-18 22:43:00,77.18,77.2,77.17,77.175,75400000.0
2009-03-18 22:44:00,77.17,77.19,77.16,77.18,70000000.0
2009-03-18 22:45:00,77.18,77.2,77.18,77.2,28000000.0
2009-03-18 22:46:00,77.2,77.23,77.2,77.22,37200000.0
2009-03-18 22:47:00,77.22,77.255,77.2,77.245,94200000.0
2009-03-18 22:48:00,77.245,77.26,77.195,77.22,97400000.0
2009-03-18 22:49:00,77.22,77.28,77.22,77.28,64800000.0
2009-03-18 22:50:00,77.27,77.28,77.23,77.265,68000000.0
2009-03-18 22:51:00,77.27,77.32,77.26,77.26,128600000.0
2009-03-18 22:52:00,77.27,77.27,77.195,77.21,43600000.0
2009-03-18 22:53:00,77.21,77.21,77.14,77.14,32600000.0
2009-03-18 22:54:00,77.145,77.145,77.1,77.12,23400000.0
2009-03-18 22:55:00,77.12,77.12,77.1,77.11,9400000.0
2009-03-18 22:56:00,77.11,77.16,77.11,77.15,26400000.0
2009-03-18 22:57:00,77.15,77.15,77.125,77.14,13200000.0
2009-03-18 22:58:00,77.13,77.16,77.13,77.14,48200000.0
2009-03-18 22:59:00,77.14,77.165,77.12,77.145,65000000.0
2009-03-18 23:00:00,77.145,77.145,77.145,77.145,2800000.0
2009-03-18 23:01:00,77.025,77.045,77.015,77.015,40400000.0
2009-03-18 23:02:00,77.135,77.175,77.135,77.175,40400000.0
2009-03-18 23:03:00,77.175,77.19,77.175,77.175,20000000.0
2009-03-18 23:04:00,77.175,77.175,77.155,77.155,12600000.0
2009-03-18 23:05:00,77.155,77.2,77.155,77.2,18600000.0
2009-03-18 23:06:00,77.2,77.2,77.16,77.2,35400000.0
2009-03-18 23:07:00,77.185,77.2,77.18,77.2,51400000.0
2009-03-18 23:08:00,77.195,77.22,77.18,77.18,76600000.0
2009-03-18 23:09:00,77.18,77.18,77.055,77.105,147000000.0
2009-03-18 23:10:00,77.105,77.105,77.065,77.08,23800000.0
2009-03-18 23:11:00,77.08,77.08,77.05,77.07,45000000.0
2009-03-18 23:12:00,77.075,77.075,77.07,77.075,5600000.0
2009-03-18 23:13:00,77.075,77.085,77.075,77.085,9800000.0
2009-03-18 23:14:00,77.085,77.11,77.085,77.11,23800000.0
2009-03-18 23:15:00,77.11,77.175,77.105,77.165,77200000.0
2009-03-18 23:16:00,77.165,77.18,77.12,77.12,45400000.0
2009-03-18 23:17:00,77.12,77.12,77.1,77.105,8400000.0
2009-03-18 23:18:00,77.105,77.13,77.095,77.13,12200000.0
2009-03-18 23:19:00,77.13,77.13,77.1,77.1,16200000.0
2009-03-18 23:20:00,77.1,77.11,77.05,77.09,47000000.0
2009-03-18 23:21:00,77.09,77.09,77.035,77.04,39200000.0
2009-03-18 23:22:00,77.035,77.05,77.02,77.03,33200000.0
2009-03-18 23:23:00,77.025,77.045,77.01,77.01,53600000.0
2009-03-18 23:24:00,77.01,77.01,76.84,76.855,134200000.0
2009-03-18 23:25:00,76.85,76.86,76.745,76.835,121400000.0
2009-03-18 23:26:00,76.835,76.905,76.82,76.905,42200000.0
2009-03-18 23:27:00,76.905,76.94,76.905,76.94,8200000.0
2009-03-18 23:28:00,76.96,76.97,76.96,76.97,7000000.0
2009-03-18 23:29:00,76.97,76.99,76.96,76.99,17400000.0
2009-03-18 23:30:00,76.97,76.995,76.97,76.98,38600000.0
2009-03-18 23:31:00,76.98,76.99,76.97,76.99,24000000.0
2009-03-18 23:32:00,76.99,77.04,76.99,77.02,40400000.0
2009-03-18 23:33:00,77.02,77.04,77.015,77.015,31800000.0
2009-03-18 23:34:00,77.01,77.01,76.99,76.99,4000000.0
2009-03-18 23:35:00,76.98,76.99,76.97,76.97,29600000.0
2009-03-18 23:36:00,76.97,76.99,76.96,76.99,17800000.0
2009-03-18 23:37:00,76.99,77.0,76.975,76.98,21600000.0
2009-03-18 23:38:00,76.98,77.0,76.97,76.99,24600000.0
2009-03-18 23:39:00,76.995,77.01,76.995,77.0,21800000.0
2009-03-18 23:40:00,77.0,77.05,76.99,77.04,49800000.0
2009-03-18 23:41:00,77.04,77.04,77.04,77.04,1000000.0
2009-03-18 23:42:00,77.03,77.05,77.0,77.04,36800000.0
2009-03-18 23:43:00,77.04,77.04,77.03,77.04,22200000.0
2009-03-18 23:44:00,77.04,77.06,77.03,77.03,12800000.0
2009-03-18 23:45:00,77.03,77.03,77.02,77.03,6000000.0
2009-03-18 23:46:00,77.03,77.045,77.02,77.04,37600000.0
2009-03-18 23:47:00,77.025,77.025,77.025,77.025,1600000.0
2009-03-18 23:48:00,77.025,77.03,77.025,77.03,4200000.0
2009-03-18 23:49:00,77.04,77.045,77.03,77.04,35000000.0
2009-03-18 23:50:00,77.03,77.04,77.03,77.03,24800000.0
2009-03-18 23:51:00,77.03,77.03,77.02,77.02,16000000.0
2009-03-18 23:52:00,77.02,77.02,77.0,77.0,19000000.0
2009-03-18 23:53:00,77.005,77.03,77.005,77.02,43400000.0
2009-03-18 23:54:00,77.045,77.045,77.04,77.04,9600000.0
2009-03-18 23:55:00,77.045,77.07,77.035,77.035,18600000.0
2009-03-18 23:56:00,77.03,77.03,77.025,77.03,6400000.0
2009-03-18 23:57:00,77.025,77.07,77.025,77.06,50800000.0
2009-03-18 23:58:00,77.06,77.085,77.05,77.085,44000000.0
2009-03-18 23:59:00,77.085,77.085,77.05,77.055,30200000.0
2009-03-19 00:00:00,77.055,77.06,77.01,77.04,59600000.0
2009-03-19 00:01:00,77.04,77.06,77.04,77.05,43400000.0
2009-03-19 00:02:00,77.04,77.07,77.04,77.065,40600000.0
2009-03-19 00:03:00,77.08,77.09,77.07,77.09,39800000.0
2009-03-19 00:04:00,77.09,77.11,77.07,77.105,78600000.0
2009-03-19 00:05:00,77.1,77.11,77.085,77.09,62000000.0
2009-03-19 00:06:00,77.09,77.09,77.09,77.09,9200000.0
2009-03-19 00:07:00,77.1,77.125,77.09,77.12,39800000.0
2009-03-19 00:08:00,77.12,77.185,77.12,77.14,59600000.0
2009-03-19 00:09:00,77.14,77.155,77.14,77.155,33800000.0
2009-03-19 00:10:00,77.155,77.165,77.12,77.13,134600000.0
2009-03-19 00:11:00,77.13,77.13,77.09,77.1,49800000.0
2009-03-19 00:12:00,77.11,77.13,77.11,77.11,12000000.0
2009-03-19 00:13:00,77.165,77.171,77.151,77.163,1400000.0
2009-03-19 00:14:00,77.11,77.11,77.11,77.11,1400000.0
2009-03-19 00:15:00,77.169,77.18,77.16,77.18,27000000.0
2009-03-19 00:16:00,77.185,77.195,77.17,77.17,27000000.0
2009-03-19 00:17:00,77.11,77.12,77.085,77.09,27000000.0
2009-03-19 00:18:00,77.1,77.1,77.07,77.08,18600000.0
2009-03-19 00:19:00,77.08,77.08,77.025,77.03,31400000.0
2009-03-19 00:20:00,77.03,77.04,77.02,77.04,48000000.0
2009-03-19 00:21:00,77.04,77.06,77.04,77.04,17000000.0
2009-03-19 00:22:00,77.04,77.04,77.02,77.04,13000000.0
2009-03-19 00:23:00,77.05,77.05,77.04,77.05,34600000.0
2009-03-19 00:24:00,77.05,77.07,77.03,77.05,19400000.0
2009-03-19 00:25:00,77.05,77.06,77.0,77.01,80600000.0
2009-03-19 00:26:00,77.01,77.01,76.95,76.97,47800000.0
2009-03-19 00:27:00,76.98,76.98,76.93,76.93,48400000.0
2009-03-19 00:28:00,76.93,76.94,76.92,76.94,30000000.0
2009-03-19 00:29:00,76.94,76.94,76.94,76.94,9000000.0
2009-03-19 00:30:00,76.94,76.94,76.91,76.92,14600000.0
2009-03-19 00:31:00,76.92,76.92,76.92,76.92,3000000.0
2009-03-19 00:32:00,76.92,76.93,76.91,76.93,10000000.0
2009-03-19 00:33:00,76.93,76.94,76.93,76.93,7000000.0
2009-03-19 00:34:00,76.935,76.95,76.92,76.94,53000000.0
2009-03-19 00:35:00,76.94,76.96,76.93,76.95,33000000.0
2009-03-19 00:36:00,76.955,76.98,76.955,76.97,33600000.0
2009-03-19 00:37:00,76.97,77.07,76.97,77.05,60000000.0
2009-03-19 00:38:00,77.05,77.09,77.03,77.09,34000000.0
2009-03-19 00:39:00,77.09,77.1,77.09,77.1,8000000.0
2009-03-19 00:40:00,77.1,77.1,77.05,77.085,63400000.0
2009-03-19 00:41:00,77.085,77.1,77.06,77.065,42200000.0
2009-03-19 00:42:00,77.08,77.08,77.065,77.065,14200000.0
2009-03-19 00:43:00,77.065,77.07,77.05,77.065,53400000.0
2009-03-19 00:44:00,77.065,77.09,77.065,77.08,18800000.0
2009-03-19 00:45:00,77.085,77.09,77.055,77.055,60200000.0
2009-03-19 00:46:00,77.06,77.06,77.02,77.04,42000000.0
2009-03-19 00:47:00,77.06,77.07,77.05,77.055,27400000.0
2009-03-19 00:48:00,77.05,77.055,77.05,77.055,21000000.0
2009-03-19 00:49:00,77.055,77.055,77.05,77.05,10000000.0
2009-03-19 00:50:00,77.055,77.06,77.03,77.03,123800000.0
2009-03-19 00:51:00,77.03,77.04,77.02,77.04,25200000.0
2009-03-19 00:52:00,77.02,77.07,77.02,77.07,38600000.0
2009-03-19 00:53:00,77.06,77.1,77.05,77.06,52200000.0
2009-03-19 00:54:00,77.05,77.08,77.035,77.05,42200000.0
2009-03-19 00:55:00,77.05,77.06,77.05,77.06,16600000.0
2009-03-19 00:56:00,77.05,77.09,77.05,77.07,19000000.0
2009-03-19 00:57:00,77.07,77.1,77.07,77.095,50600000.0
2009-03-19 00:58:00,77.1,77.1,77.055,77.06,25600000.0
2009-03-19 00:59:00,77.06,77.065,77.06,77.06,18800000.0
2009-03-19 01:00:00,77.065,77.09,77.065,77.09,28200000.0
2009-03-19 01:01:00,77.095,77.105,77.09,77.095,19600000.0
2009-03-19 01:02:00,77.095,77.195,77.095,77.12,74200000.0
2009-03-19 01:03:00,77.12,77.12,77.06,77.075,46800000.0
2009-03-19 01:04:00,77.075,77.13,77.075,77.13,47600000.0
2009-03-19 01:05:00,77.12,77.16,77.11,77.15,27600000.0
2009-03-19 01:06:00,77.16,77.16,77.16,77.16,4000000.0
2009-03-19 01:07:00,77.16,77.16,77.12,77.12,16600000.0
2009-03-19 01:08:00,77.13,77.16,77.095,77.12,39800000.0
2009-03-19 01:09:00,77.13,77.15,77.11,77.145,44800000.0
2009-03-19 01:10:00,77.145,77.17,77.145,77.16,39000000.0
2009-03-19 01:11:00,77.16,77.17,77.15,77.17,27200000.0
2009-03-19 01:12:00,77.16,77.19,77.16,77.19,17800000.0
2009-03-19 01:13:00,77.19,77.19,77.19,77.19,8000000.0
2009-03-19 01:14:00,77.19,77.2,77.19,77.2,2000000.0
2009-03-19 01:15:00,77.2,77.21,77.2,77.21,8000000.0
2009-03-19 01:16:00,77.21,77.22,77.21,77.21,15000000.0
2009-03-19 01:17:00,77.2,77.21,77.19,77.19,9000000.0
2009-03-19 01:18:00,77.2,77.21,77.19,77.19,10000000.0
2009-03-19 01:19:00,77.19,77.19,77.19,77.19,2000000.0
2009-03-19 01:20:00,77.19,77.2,77.185,77.2,34800000.0
2009-03-19 01:21:00,77.18,77.22,77.18,77.215,45000000.0
2009-03-19 01:22:00,77.21,77.22,77.21,77.22,47800000.0
2009-03-19 01:23:00,77.22,77.23,77.21,77.22,18200000.0
2009-03-19 01:24:00,77.21,77.22,77.2,77.2,44400000.0
2009-03-19 01:25:00,77.19,77.21,77.19,77.21,12600000.0
2009-03-19 01:26:00,77.21,77.22,77.19,77.22,12600000.0
2009-03-19 01:27:00,77.22,77.22,77.21,77.21,9000000.0
2009-03-19 01:28:00,77.21,77.22,77.21,77.22,24600000.0
2009-03-19 01:29:00,77.22,77.22,77.175,77.185,37800000.0
2009-03-19 01:30:00,77.185,77.19,77.16,77.18,56800000.0
2009-03-19 01:31:00,77.18,77.19,77.175,77.18,13200000.0
2009-03-19 01:32:00,77.19,77.2,77.18,77.18,29600000.0
2009-03-19 01:33:00,77.17,77.2,77.17,77.2,12800000.0
2009-03-19 01:34:00,77.2,77.21,77.2,77.21,9800000.0
2009-03-19 01:35:00,77.21,77.22,77.21,77.22,3400000.0
2009-03-19 01:36:00,77.22,77.22,77.22,77.22,16400000.0
2009-03-19 01:37:00,77.22,77.25,77.21,77.24,53200000.0
2009-03-19 01:38:00,77.23,77.25,77.23,77.24,60600000.0
2009-03-19 01:39:00,77.24,77.24,77.24,77.24,7000000.0
2009-03-19 01:40:00,77.24,77.24,77.23,77.24,39400000.0
2009-03-19 01:41:00,77.23,77.24,77.23,77.23,25000000.0
2009-03-19 01:42:00,77.23,77.24,77.23,77.24,6000000.0
2009-03-19 01:43:00,77.24,77.26,77.235,77.26,50600000.0
2009-03-19 01:44:00,77.27,77.27,77.24,77.25,30000000.0
2009-03-19 01:45:00,77.25,77.25,77.25,77.25,1000000.0
2009-03-19 01:46:00,77.25,77.25,77.245,77.25,15000000.0
2009-03-19 01:47:00,77.25,77.25,77.25,77.25,11200000.0
2009-03-19 01:48:00,77.25,77.285,77.245,77.26,51600000.0
2009-03-19 01:49:00,77.275,77.305,77.275,77.29,49600000.0
2009-03-19 01:50:00,77.295,77.295,77.26,77.265,152400000.0
2009-03-19 01:51:00,77.265,77.345,77.265,77.345,192000000.0
2009-03-19 01:52:00,77.355,77.36,77.325,77.33,105000000.0
2009-03-19 01:53:00,77.335,77.335,77.32,77.325,86600000.0
2009-03-19 01:54:00,77.325,77.33,77.31,77.31,59400000.0
2009-03-19 01:55:00,77.32,77.32,77.295,77.3,31000000.0
2009-03-19 01:56:00,77.3,77.3,77.25,77.29,108600000.0
2009-03-19 01:57:00,77.28,77.29,77.24,77.24,35600000.0
2009-03-19 01:58:00,77.25,77.26,77.24,77.26,35600000.0
2009-03-19 01:59:00,77.26,77.29,77.25,77.27,73200000.0
2009-03-19 02:00:00,77.27,77.305,77.25,77.28,165400000.0
2009-03-19 02:01:00,77.29,77.31,77.28,77.3,63000000.0
2009-03-19 02:02:00,77.31,77.34,77.305,77.34,47200000.0
2009-03-19 02:03:00,77.33,77.355,77.33,77.34,33600000.0
2009-03-19 02:04:00,77.34,77.44,77.34,77.425,158200000.0
2009-03-19 02:05:00,77.425,77.47,77.42,77.42,366800000.0
2009-03-19 02:06:00,77.43,77.45,77.39,77.425,138400000.0
2009-03-19 02:07:00,77.43,77.445,77.41,77.435,100000000.0
2009-03-19 02:08:00,77.43,77.46,77.415,77.43,169000000.0
2009-03-19 02:09:00,77.43,77.47,77.43,77.46,107400000.0
2009-03-19 02:10:00,77.455,77.47,77.43,77.43,222800000.0
2009-03-19 02:11:00,77.43,77.455,77.425,77.44,263000000.0
2009-03-19 02:12:00,77.435,77.455,77.43,77.435,169000000.0
2009-03-19 02:13:00,77.43,77.44,77.38,77.38,111600000.0
2009-03-19 02:14:00,77.38,77.39,77.36,77.39,73800000.0
2009-03-19 02:15:00,77.39,77.39,77.38,77.39,34800000.0
2009-03-19 02:16:00,77.39,77.39,77.37,77.37,15000000.0
2009-03-19 02:17:00,77.365,77.37,77.36,77.36,67200000.0
2009-03-19 02:18:00,77.36,77.38,77.36,77.38,59200000.0
2009-03-19 02:19:00,77.38,77.39,77.38,77.39,43000000.0
2009-03-19 02:20:00,77.39,77.39,77.305,77.31,90200000.0
2009-03-19 02:21:00,77.32,77.32,77.255,77.26,132000000.0
2009-03-19 02:22:00,77.26,77.265,77.235,77.25,105400000.0
2009-03-19 02:23:00,77.255,77.29,77.255,77.28,57800000.0
2009-03-19 02:24:00,77.285,77.29,77.27,77.27,62200000.0
2009-03-19 02:25:00,77.27,77.3,77.27,77.3,44000000.0
2009-03-19 02:26:00,77.31,77.32,77.28,77.29,125400000.0
2009-03-19 02:27:00,77.285,77.3,77.27,77.27,71400000.0
2009-03-19 02:28:00,77.265,77.27,77.26,77.26,68600000.0
2009-03-19 02:29:00,77.245,77.245,77.185,77.2,185400000.0
2009-03-19 02:30:00,77.2,77.22,77.17,77.2,69000000.0
2009-03-19 02:31:00,77.2,77.2,77.15,77.16,84600000.0
2009-03-19 02:32:00,77.16,77.21,77.16,77.18,69000000.0
2009-03-19 02:33:00,77.18,77.22,77.175,77.195,62600000.0
2009-03-19 02:34:00,77.2,77.215,77.19,77.215,103600000.0
2009-03-19 02:35:00,77.215,77.22,77.175,77.19,225200000.0
2009-03-19 02:36:00,77.195,77.23,77.16,77.19,209800000.0
2009-03-19 02:37:00,77.19,77.2,77.175,77.2,97600000.0
2009-03-19 02:38:00,77.2,77.21,77.195,77.205,24800000.0
2009-03-19 02:39:00,77.2,77.21,77.185,77.19,22000000.0
2009-03-19 02:40:00,77.19,77.2,77.18,77.2,81200000.0
2009-03-19 02:41:00,77.2,77.22,77.195,77.22,110200000.0
2009-03-19 02:42:00,77.22,77.225,77.2,77.2,89200000.0
2009-03-19 02:43:00,77.205,77.23,77.19,77.195,123800000.0
2009-03-19 02:44:00,77.2,77.23,77.185,77.21,126200000.0
2009-03-19 02:45:00,77.205,77.205,77.16,77.16,63600000.0
2009-03-19 02:46:00,77.135,77.16,77.105,77.13,124300000.0
2009-03-19 02:47:00,77.135,77.145,77.1,77.12,136800000.0
2009-03-19 02:48:00,77.12,77.12,77.1,77.12,127200000.0
2009-03-19 02:49:00,77.125,77.15,77.12,77.125,184600000.0
2009-03-19 02:50:00,77.13,77.13,77.115,77.12,36800000.0
2009-03-19 02:51:00,77.12,77.125,77.11,77.115,73200000.0
2009-03-19 02:52:00,77.12,77.13,77.105,77.125,76000000.0
2009-03-19 02:53:00,77.13,77.16,77.125,77.145,99800000.0
2009-03-19 02:54:00,77.15,77.18,77.14,77.155,139600000.0
2009-03-19 02:55:00,77.16,77.18,77.125,77.155,101500000.0
2009-03-19 02:56:00,77.16,77.18,77.155,77.17,98600000.0
2009-03-19 02:57:00,77.18,77.18,77.165,77.175,87200000.0
2009-03-19 02:58:00,77.17,77.18,77.155,77.16,61200000.0
2009-03-19 02:59:00,77.16,77.17,77.14,77.17,76000000.0
2009-03-19 03:00:00,77.16,77.17,77.15,77.155,38200000.0
2009-03-19 03:01:00,77.155,77.19,77.15,77.16,129400000.0
2009-03-19 03:02:00,77.165,77.19,77.145,77.175,335200000.0
2009-03-19 03:03:00,77.18,77.185,77.17,77.175,121800000.0
2009-03-19 03:04:00,77.18,77.19,77.17,77.18,99400000.0
2009-03-19 03:05:00,77.175,77.21,77.16,77.185,178800000.0
2009-03-19 03:06:00,77.18,77.185,77.165,77.18,53800000.0
2009-03-19 03:07:00,77.17,77.18,77.145,77.15,65000000.0
2009-03-19 03:08:00,77.14,77.16,77.135,77.16,98200000.0
2009-03-19 03:09:00,77.16,77.18,77.155,77.18,63200000.0
2009-03-19 03:10:00,77.18,77.2,77.175,77.18,68200000.0
2009-03-19 03:11:00,77.19,77.19,77.18,77.19,15800000.0
2009-03-19 03:12:00,77.2,77.22,77.185,77.185,75000000.0
2009-03-19 03:13:00,77.185,77.21,77.155,77.18,122200000.0
2009-03-19 03:14:00,77.17,77.2,77.17,77.19,134000000.0
2009-03-19 03:15:00,77.18,77.2,77.18,77.18,73600000.0
2009-03-19 03:16:00,77.18,77.19,77.175,77.18,42000000.0
2009-03-19 03:17:00,77.18,77.19,77.18,77.19,42400000.0
2009-03-19 03:18:00,77.18,77.21,77.18,77.19,114200000.0
2009-03-19 03:19:00,77.19,77.19,77.18,77.18,10400000.0
2009-03-19 03:20:00,77.18,77.185,77.18,77.18,23400000.0
2009-03-19 03:21:00,77.18,77.19,77.18,77.19,5800000.0
2009-03-19 03:22:00,77.19,77.2,77.18,77.2,21600000.0
2009-03-19 03:23:00,77.2,77.22,77.185,77.185,102600000.0
2009-03-19 03:24:00,77.19,77.19,77.18,77.19,31800000.0
2009-03-19 03:25:00,77.19,77.19,77.18,77.185,10800000.0
2009-03-19 03:26:00,77.18,77.185,77.175,77.18,31200000.0
2009-03-19 03:27:00,77.18,77.18,77.165,77.165,6200000.0
2009-03-19 03:28:00,77.18,77.18,77.18,77.18,1000000.0
2009-03-19 03:29:00,77.175,77.18,77.155,77.17,121200000.0
2009-03-19 03:30:00,77.16,77.17,77.14,77.145,86800000.0
2009-03-19 03:31:00,77.155,77.155,77.11,77.11,70800000.0
2009-03-19 03:32:00,77.12,77.13,77.105,77.12,70400000.0
2009-03-19 03:33:00,77.11,77.12,77.1,77.11,39000000.0
2009-03-19 03:34:00,77.11,77.14,77.09,77.13,94200000.0
2009-03-19 03:35:00,77.13,77.14,77.115,77.12,54000000.0
2009-03-19 03:36:00,77.12,77.12,77.05,77.055,92800000.0
2009-03-19 03:37:00,77.055,77.09,77.055,77.085,113600000.0
2009-03-19 03:38:00,77.105,77.11,77.06,77.07,116600000.0
2009-03-19 03:39:00,77.065,77.08,77.03,77.06,117600000.0
2009-03-19 03:40:00,77.06,77.09,77.05,77.075,96200000.0
2009-03-19 03:41:00,77.08,77.08,77.03,77.04,58400000.0
2009-03-19 03:42:00,77.05,77.06,77.02,77.02,56400000.0
2009-03-19 03:43:00,77.025,77.07,77.015,77.07,186600000.0
2009-03-19 03:44:00,77.055,77.06,77.015,77.02,155800000.0
2009-03-19 03:45:00,77.03,77.035,77.025,77.03,73000000.0
2009-03-19 03:46:00,77.03,77.05,77.03,77.045,54600000.0
2009-03-19 03:47:00,77.045,77.05,77.04,77.04,35000000.0
2009-03-19 03:48:00,77.04,77.05,77.04,77.045,21200000.0
2009-03-19 03:49:00,77.05,77.055,77.04,77.04,40200000.0
2009-03-19 03:50:00,77.045,77.05,77.045,77.05,13800000.0
2009-03-19 03:51:00,77.05,77.06,77.05,77.055,25200000.0
2009-03-19 03:52:00,77.06,77.08,77.055,77.065,69200000.0
2009-03-19 03:53:00,77.065,77.08,77.05,77.055,89600000.0
2009-03-19 03:54:00,77.055,77.085,77.05,77.08,92200000.0
2009-03-19 03:55:00,77.08,77.08,77.07,77.075,22600000.0
2009-03-19 03:56:00,77.07,77.07,77.05,77.06,47400000.0
2009-03-19 03:57:00,77.07,77.07,77.05,77.05,16600000.0
2009-03-19 03:58:00,77.05,77.05,77.02,77.03,33400000.0
2009-03-19 03:59:00,77.03,77.03,77.01,77.02,57000000.0
2009-03-19 04:00:00,77.02,77.05,77.015,77.05,48200000.0
2009-03-19 04:01:00,77.05,77.07,77.035,77.06,62800000.0
2009-03-19 04:02:00,77.06,77.06,77.04,77.04,35000000.0
2009-03-19 04:03:00,77.05,77.05,77.02,77.02,72800000.0
2009-03-19 04:04:00,77.02,77.02,76.965,76.98,144800000.0
2009-03-19 04:05:00,76.98,76.98,76.915,76.92,103000000.0
2009-03-19 04:06:00,76.92,76.945,76.915,76.945,142400000.0
2009-03-19 04:07:00,76.945,76.95,76.9,76.91,138400000.0
2009-03-19 04:08:00,76.91,76.92,76.88,76.9,105400000.0
2009-03-19 04:09:00,76.905,76.93,76.895,76.93,140600000.0
2009-03-19 04:10:00,76.93,76.94,76.895,76.92,185000000.0
2009-03-19 04:11:00,76.91,76.925,76.9,76.9,74200000.0
2009-03-19 04:12:00,76.9,76.9,76.86,76.9,160000000.0
2009-03-19 04:13:00,76.9,76.91,76.89,76.9,90600000.0
2009-03-19 04:14:00,76.885,76.89,76.87,76.87,149600000.0
2009-03-19 04:15:00,76.87,76.89,76.86,76.875,82200000.0
2009-03-19 04:16:00,76.875,76.91,76.875,76.9,139200000.0
2009-03-19 04:17:00,76.9,76.91,76.885,76.9,50200000.0
2009-03-19 04:18:00,76.885,76.89,76.88,76.88,27200000.0
2009-03-19 04:19:00,76.88,76.88,76.825,76.83,138800000.0
2009-03-19 04:20:00,76.83,76.84,76.82,76.83,111200000.0
2009-03-19 04:21:00,76.825,76.84,76.82,76.84,100800000.0
2009-03-19 04:22:00,76.84,76.89,76.83,76.83,183000000.0
2009-03-19 04:23:00,76.84,76.87,76.835,76.87,74000000.0
2009-03-19 04:24:00,76.87,76.875,76.855,76.87,51600000.0
2009-03-19 04:25:00,76.87,76.87,76.855,76.86,40600000.0
2009-03-19 04:26:00,76.875,76.88,76.86,76.88,48200000.0
2009-03-19 04:27:00,76.88,76.88,76.82,76.83,153400000.0
2009-03-19 04:28:00,76.83,76.85,76.81,76.82,126800000.0
2009-03-19 04:29:00,76.81,76.82,76.795,76.81,91800000.0
2009-03-19 04:30:00,76.81,76.85,76.78,76.84,177400000.0
2009-03-19 04:31:00,76.845,76.87,76.83,76.83,151200000.0
2009-03-19 04:32:00,76.83,76.84,76.8,76.81,188200000.0
2009-03-19 04:33:00,76.81,76.835,76.79,76.83,120600000.0
2009-03-19 04:34:00,76.825,76.84,76.825,76.835,52800000.0
2009-03-19 04:35:00,76.83,76.87,76.83,76.855,140800000.0
2009-03-19 04:36:00,76.87,76.89,76.835,76.835,67000000.0
2009-03-19 04:37:00,76.835,76.85,76.82,76.84,155600000.0
2009-03-19 04:38:00,76.85,76.86,76.845,76.845,61000000.0
2009-03-19 04:39:00,76.845,76.855,76.845,76.855,20800000.0
2009-03-19 04:40:00,76.855,76.855,76.845,76.85,46200000.0
2009-03-19 04:41:00,76.85,76.85,76.83,76.84,38400000.0
2009-03-19 04:42:00,76.84,76.86,76.835,76.86,72400000.0
2009-03-19 04:43:00,76.86,76.86,76.83,76.84,80000000.0
2009-03-19 04:44:00,76.835,76.85,76.82,76.85,118600000.0
2009-03-19 04:45:00,76.85,76.85,76.8,76.8,138600000.0
2009-03-19 04:46:00,76.8,76.81,76.795,76.795,42800000.0
2009-03-19 04:47:00,76.805,76.81,76.78,76.785,97800000.0
2009-03-19 04:48:00,76.79,76.8,76.775,76.78,78000000.0
2009-03-19 04:49:00,76.78,76.79,76.75,76.77,117600000.0
2009-03-19 04:50:00,76.77,76.77,76.74,76.75,164200000.0
2009-03-19 04:51:00,76.75,76.76,76.725,76.73,85000000.0
2009-03-19 04:52:00,76.73,76.735,76.73,76.73,23400000.0
2009-03-19 04:53:00,76.735,76.76,76.725,76.725,106200000.0
2009-03-19 04:54:00,76.72,76.76,76.72,76.76,58200000.0
2009-03-19 04:55:00,76.76,76.77,76.76,76.77,39600000.0
2009-03-19 04:56:00,76.775,76.805,76.775,76.805,70200000.0
2009-03-19 04:57:00,76.815,76.82,76.795,76.795,89800000.0
2009-03-19 04:58:00,76.795,76.85,76.795,76.835,171000000.0
2009-03-19 04:59:00,76.845,76.85,76.82,76.83,44200000.0
2009-03-19 05:00:00,76.83,76.84,76.83,76.84,12600000.0
2009-03-19 05:01:00,76.84,76.84,76.83,76.84,29200000.0
2009-03-19 05:02:00,76.84,76.885,76.84,76.88,46200000.0
2009-03-19 05:03:00,76.88,76.89,76.855,76.87,123200000.0
2009-03-19 05:04:00,76.87,76.88,76.87,76.87,25400000.0
2009-03-19 05:05:00,76.87,76.88,76.86,76.87,66200000.0
2009-03-19 05:06:00,76.87,76.89,76.87,76.89,36800000.0
2009-03-19 05:07:00,76.89,76.89,76.855,76.87,16800000.0
2009-03-19 05:08:00,76.87,76.87,76.87,76.87,12000000.0
2009-03-19 05:09:00,76.87,76.87,76.85,76.865,33800000.0
2009-03-19 05:10:00,76.865,76.87,76.86,76.87,31600000.0
2009-03-19 05:11:00,76.87,76.88,76.85,76.85,72400000.0
2009-03-19 05:12:00,76.85,76.88,76.845,76.88,79200000.0
2009-03-19 05:13:00,76.88,76.88,76.87,76.87,20400000.0
2009-03-19 05:14:00,76.87,76.88,76.86,76.88,16400000.0
2009-03-19 05:15:00,76.88,76.88,76.87,76.87,27600000.0
2009-03-19 05:16:00,76.87,76.87,76.86,76.86,17400000.0
2009-03-19 05:17:00,76.86,76.87,76.86,76.86,27400000.0
2009-03-19 05:18:00,76.86,76.86,76.795,76.82,62000000.0
2009-03-19 05:19:00,76.82,76.82,76.81,76.82,17400000.0
2009-03-19 05:20:00,76.82,76.82,76.81,76.815,17800000.0
2009-03-19 05:21:00,76.81,76.82,76.81,76.81,37800000.0
2009-03-19 05:22:00,76.81,76.82,76.81,76.82,15400000.0
2009-03-19 05:23:00,76.81,76.81,76.81,76.81,10600000.0
2009-03-19 05:24:00,76.81,76.81,76.78,76.78,36200000.0
2009-03-19 05:25:00,76.77,76.78,76.77,76.78,23400000.0
2009-03-19 05:26:00,76.78,76.8,76.78,76.79,29000000.0
2009-03-19 05:27:00,76.79,76.8,76.78,76.79,29600000.0
2009-03-19 05:28:00,76.79,76.81,76.79,76.8,39600000.0
2009-03-19 05:29:00,76.8,76.8,76.79,76.79,20400000.0
2009-03-19 05:30:00,76.79,76.8,76.785,76.8,20600000.0
2009-03-19 05:31:00,76.8,76.815,76.78,76.78,26000000.0
2009-03-19 05:32:00,76.78,76.78,76.77,76.78,23800000.0
2009-03-19 05:33:00,76.79,76.8,76.78,76.78,43400000.0
2009-03-19 05:34:00,76.78,76.79,76.78,76.79,24600000.0
2009-03-19 05:35:00,76.79,76.79,76.79,76.79,5400000.0
2009-03-19 05:36:00,76.79,76.81,76.79,76.8,20800000.0
2009-03-19 05:37:00,76.8,76.82,76.8,76.82,26000000.0
2009-03-19 05:38:00,76.82,76.865,76.82,76.865,34200000.0
2009-03-19 05:39:00,76.87,76.87,76.85,76.865,23800000.0
2009-03-19 05:40:00,76.86,76.885,76.86,76.885,34200000.0
2009-03-19 05:41:00,76.89,76.94,76.89,76.93,48600000.0
2009-03-19 05:42:00,76.935,76.94,76.9,76.9,46800000.0
2009-03-19 05:43:00,76.9,76.9,76.89,76.89,28600000.0
2009-03-19 05:44:00,76.89,76.9,76.89,76.9,11200000.0
2009-03-19 05:45:00,76.9,76.9,76.88,76.89,21200000.0
2009-03-19 05:46:00,76.89,76.905,76.89,76.9,36600000.0
2009-03-19 05:47:00,76.9,77.03,76.895,77.01,80300000.0
2009-03-19 05:48:00,77.01,77.02,76.97,76.98,58400000.0
2009-03-19 05:49:00,76.99,77.02,76.975,77.01,43200000.0
2009-03-19 05:50:00,77.01,77.02,76.98,76.99,60600000.0
2009-03-19 05:51:00,76.99,76.99,76.93,76.94,71200000.0
2009-03-19 05:52:00,76.94,76.98,76.92,76.97,54800000.0
2009-03-19 05:53:00,76.975,76.99,76.975,76.98,11200000.0
2009-03-19 05:54:00,76.98,77.02,76.96,77.01,169800000.0
2009-03-19 05:55:00,77.01,77.04,76.99,77.0,95400000.0
2009-03-19 05:56:00,76.99,77.03,76.985,77.03,66400000.0
2009-03-19 05:57:00,77.03,77.03,77.0,77.02,29400000.0
2009-03-19 05:58:00,77.02,77.04,77.02,77.02,61200000.0
2009-03-19 05:59:00,77.02,77.02,76.985,76.985,122600000.0
2009-03-19 06:00:00,76.985,76.995,76.945,76.955,188800000.0
2009-03-19 06:01:00,76.955,76.955,76.92,76.945,192800000.0
2009-03-19 06:02:00,76.94,76.96,76.94,76.96,35000000.0
2009-03-19 06:03:00,76.96,76.97,76.945,76.945,102200000.0
2009-03-19 06:04:00,76.945,76.965,76.93,76.94,92000000.0
2009-03-19 06:05:00,76.94,76.95,76.92,76.92,145000000.0
2009-03-19 06:06:00,76.93,76.93,76.91,76.92,68600000.0
2009-03-19 06:07:00,76.91,76.92,76.89,76.92,65000000.0
2009-03-19 06:08:00,76.92,76.92,76.885,76.89,97000000.0
2009-03-19 06:09:00,76.875,76.91,76.875,76.905,112400000.0
2009-03-19 06:10:00,76.905,76.91,76.895,76.9,55400000.0
2009-03-19 06:11:00,76.9,76.92,76.895,76.9,112400000.0
2009-03-19 06:12:00,76.895,76.925,76.89,76.91,132200000.0
2009-03-19 06:13:00,76.905,76.91,76.875,76.875,60400000.0
2009-03-19 06:14:00,76.885,76.92,76.88,76.905,83200000.0
2009-03-19 06:15:00,76.91,76.92,76.9,76.91,90400000.0
2009-03-19 06:16:00,76.9,76.92,76.9,76.91,19800000.0
2009-03-19 06:17:00,76.91,76.91,76.905,76.91,15000000.0
2009-03-19 06:18:00,76.91,76.91,76.9,76.905,22200000.0
2009-03-19 06:19:00,76.9,76.92,76.9,76.91,16000000.0
2009-03-19 06:20:00,76.92,76.93,76.915,76.915,24600000.0
2009-03-19 06:21:00,76.915,76.94,76.915,76.94,53400000.0
2009-03-19 06:22:00,76.935,76.94,76.925,76.94,31600000.0
2009-03-19 06:23:00,76.94,76.97,76.935,76.96,65200000.0
2009-03-19 06:24:00,76.95,76.95,76.93,76.93,37200000.0
2009-03-19 06:25:00,76.93,76.96,76.93,76.94,185000000.0
2009-03-19 06:26:00,76.94,76.965,76.94,76.955,97200000.0
2009-03-19 06:27:00,76.955,76.995,76.955,76.98,103800000.0
2009-03-19 06:28:00,76.98,77.0,76.965,76.99,164000000.0
2009-03-19 06:29:00,76.98,77.02,76.97,77.01,95000000.0
2009-03-19 06:30:00,76.995,77.015,76.98,77.015,162000000.0
2009-03-19 06:31:00,77.015,77.06,77.015,77.06,89600000.0
2009-03-19 06:32:00,77.065,77.075,77.03,77.06,162000000.0
2009-03-19 06:33:00,77.055,77.055,77.005,77.03,89400000.0
2009-03-19 06:34:00,77.03,77.03,77.015,77.015,66000000.0
2009-03-19 06:35:00,77.02,77.02,76.975,76.98,132000000.0
2009-03-19 06:36:00,76.99,77.0,76.98,76.985,84800000.0
2009-03-19 06:37:00,76.98,77.0,76.975,76.995,86800000.0
2009-03-19 06:38:00,77.0,77.0,76.97,76.97,46200000.0
2009-03-19 06:39:00,76.97,76.98,76.96,76.975,77800000.0
2009-03-19 06:40:00,76.985,76.99,76.97,76.98,33800000.0
2009-03-19 06:41:00,76.98,77.01,76.98,77.0,126400000.0
2009-03-19 06:42:00,77.01,77.03,77.005,77.015,65000000.0
2009-03-19 06:43:00,77.015,77.02,77.015,77.015,10800000.0
2009-03-19 06:44:00,77.025,77.03,77.015,77.015,29400000.0
2009-03-19 06:45:00,77.02,77.03,77.015,77.03,86400000.0
2009-03-19 06:46:00,77.03,77.1,77.02,77.06,177000000.0
2009-03-19 06:47:00,77.06,77.06,77.01,77.03,161400000.0
2009-03-19 06:48:00,77.015,77.04,77.01,77.01,42200000.0
2009-03-19 06:49:00,77.005,77.015,77.005,77.01,26800000.0
2009-03-19 06:50:00,77.015,77.015,76.995,77.005,84000000.0
2009-03-19 06:51:00,77.005,77.02,77.005,77.01,91200000.0
2009-03-19 06:52:00,77.01,77.01,77.005,77.01,27200000.0
2009-03-19 06:53:00,77.01,77.02,76.995,77.01,65800000.0
2009-03-19 06:54:00,77.005,77.01,76.985,76.995,93000000.0
2009-03-19 06:55:00,77.0,77.0,76.97,76.98,163400000.0
2009-03-19 06:56:00,76.98,76.98,76.94,76.965,100200000.0
2009-03-19 06:57:00,76.98,76.985,76.96,76.975,86200000.0
2009-03-19 06:58:00,76.97,76.97,76.945,76.95,72200000.0
2009-03-19 06:59:00,76.945,76.97,76.945,76.96,51000000.0
2009-03-19 07:00:00,76.975,76.975,76.96,76.96,31200000.0
2009-03-19 07:01:00,76.96,77.03,76.955,77.02,204200000.0
2009-03-19 07:02:00,77.025,77.03,76.99,76.99,76400000.0
2009-03-19 07:03:00,76.985,77.0,76.985,76.99,27400000.0
2009-03-19 07:04:00,76.98,76.99,76.98,76.98,23400000.0
2009-03-19 07:05:00,76.98,76.98,76.97,76.97,26800000.0
2009-03-19 07:06:00,76.965,76.97,76.925,76.93,120000000.0
2009-03-19 07:07:00,76.93,76.95,76.925,76.935,109200000.0
2009-03-19 07:08:00,76.93,76.93,76.885,76.89,227200000.0
2009-03-19 07:09:00,76.885,76.89,76.845,76.845,170600000.0
2009-03-19 07:10:00,76.845,76.88,76.83,76.85,237600000.0
2009-03-19 07:11:00,76.85,76.85,76.79,76.815,249400000.0
2009-03-19 07:12:00,76.83,76.85,76.82,76.84,95600000.0
2009-03-19 07:13:00,76.85,76.855,76.825,76.84,72000000.0
2009-03-19 07:14:00,76.85,76.9,76.83,76.89,169000000.0
2009-03-19 07:15:00,76.895,76.915,76.89,76.9,85600000.0
2009-03-19 07:16:00,76.89,76.91,76.885,76.9,95200000.0
2009-03-19 07:17:00,76.9,76.905,76.875,76.88,172200000.0
2009-03-19 07:18:00,76.885,76.895,76.88,76.885,76000000.0
2009-03-19 07:19:00,76.89,76.89,76.86,76.86,81200000.0
2009-03-19 07:20:00,76.87,76.895,76.865,76.875,166000000.0
2009-03-19 07:21:00,76.875,76.88,76.86,76.88,91400000.0
2009-03-19 07:22:00,76.88,76.89,76.87,76.88,37200000.0
2009-03-19 07:23:00,76.895,76.895,76.86,76.86,113200000.0
2009-03-19 07:24:00,76.88,76.88,76.87,76.88,67600000.0
2009-03-19 07:25:00,76.87,76.88,76.865,76.88,66800000.0
2009-03-19 07:26:00,76.87,76.88,76.87,76.88,49200000.0
2009-03-19 07:27:00,76.88,76.88,76.86,76.87,64200000.0
2009-03-19 07:28:00,76.86,76.865,76.645,76.705,355000000.0
2009-03-19 07:29:00,76.7,76.715,76.67,76.69,372600000.0
2009-03-19 07:30:00,76.68,76.69,76.665,76.68,149400000.0
2009-03-19 07:31:00,76.68,76.68,76.575,76.575,241200000.0
2009-03-19 07:32:00,76.58,76.59,76.53,76.55,143800000.0
2009-03-19 07:33:00,76.56,76.59,76.525,76.525,273800000.0
2009-03-19 07:34:00,76.53,76.585,76.53,76.57,313600000.0
2009-03-19 07:35:00,76.57,76.63,76.57,76.615,266800000.0
2009-03-19 07:36:00,76.615,76.625,76.585,76.625,172200000.0
2009-03-19 07:37:00,76.62,76.64,76.585,76.6,262000000.0
2009-03-19 07:38:00,76.595,76.65,76.57,76.62,219800000.0
2009-03-19 07:39:00,76.615,76.655,76.59,76.6,271600000.0
2009-03-19 07:40:00,76.6,76.64,76.585,76.61,191200000.0
2009-03-19 07:41:00,76.61,76.62,76.58,76.585,265400000.0
2009-03-19 07:42:00,76.585,76.64,76.57,76.62,189000000.0
2009-03-19 07:43:00,76.615,76.65,76.6,76.6,191600000.0
2009-03-19 07:44:00,76.6,76.62,76.59,76.6,92000000.0
2009-03-19 07:45:00,76.6,76.6,76.545,76.55,145400000.0
2009-03-19 07:46:00,76.55,76.55,76.495,76.5,143000000.0
2009-03-19 07:47:00,76.5,76.52,76.45,76.485,312200000.0
2009-03-19 07:48:00,76.485,76.54,76.48,76.525,207200000.0
2009-03-19 07:49:00,76.53,76.55,76.375,76.375,249600000.0
2009-03-19 07:50:00,76.375,76.49,76.36,76.49,108200000.0
2009-03-19 07:51:00,76.49,76.55,76.48,76.53,94600000.0
2009-03-19 07:52:00,76.52,76.52,76.49,76.49,61600000.0
2009-03-19 07:53:00,76.49,76.49,76.465,76.47,40200000.0
2009-03-19 07:54:00,76.49,76.515,76.475,76.495,51400000.0
2009-03-19 07:55:00,76.5,76.52,76.5,76.515,136600000.0
2009-03-19 07:56:00,76.52,76.52,76.45,76.49,259200000.0
2009-03-19 07:57:00,76.49,76.51,76.465,76.495,160200000.0
2009-03-19 07:58:00,76.485,76.51,76.45,76.48,272600000.0
2009-03-19 07:59:00,76.48,76.49,76.475,76.48,41000000.0
2009-03-19 08:00:00,76.47,76.48,76.435,76.475,218400000.0
2009-03-19 08:01:00,76.48,76.48,76.445,76.47,207000000.0
2009-03-19 08:02:00,76.47,76.48,76.435,76.45,225600000.0
2009-03-19 08:03:00,76.445,76.46,76.43,76.45,166200000.0
2009-03-19 08:04:00,76.46,76.47,76.44,76.455,117400000.0
2009-03-19 08:05:00,76.455,76.46,76.44,76.45,71400000.0
2009-03-19 08:06:00,76.45,76.455,76.425,76.45,150200000.0
2009-03-19 08:07:00,76.46,76.49,76.445,76.455,186600000.0
2009-03-19 08:08:00,76.455,76.485,76.45,76.48,113800000.0
2009-03-19 08:09:00,76.475,76.5,76.475,76.485,94800000.0
2009-03-19 08:10:00,76.495,76.505,76.48,76.5,60400000.0
2009-03-19 08:11:00,76.5,76.5,76.475,76.49,195600000.0
2009-03-19 08:12:00,76.5,76.51,76.49,76.51,82000000.0
2009-03-19 08:13:00,76.51,76.545,76.5,76.54,224600000.0
2009-03-19 08:14:00,76.545,76.55,76.53,76.535,102000000.0
2009-03-19 08:15:00,76.535,76.56,76.53,76.555,137000000.0
2009-03-19 08:16:00,76.555,76.56,76.54,76.56,142800000.0
2009-03-19 08:17:00,76.56,76.65,76.56,76.65,266600000.0
2009-03-19 08:18:00,76.645,76.65,76.6,76.6,108800000.0
2009-03-19 08:19:00,76.61,76.62,76.6,76.61,98400000.0
2009-03-19 08:20:00,76.61,76.62,76.585,76.61,127000000.0
2009-03-19 08:21:00,76.61,76.61,76.565,76.57,181000000.0
2009-03-19 08:22:00,76.58,76.58,76.55,76.57,91200000.0
2009-03-19 08:23:00,76.58,76.58,76.545,76.545,179600000.0
2009-03-19 08:24:00,76.545,76.555,76.52,76.535,110800000.0
2009-03-19 08:25:00,76.535,76.565,76.535,76.56,66800000.0
2009-03-19 08:26:00,76.57,76.605,76.56,76.59,151000000.0
2009-03-19 08:27:00,76.58,76.63,76.575,76.615,180200000.0
2009-03-19 08:28:00,76.615,76.65,76.605,76.64,223800000.0
2009-03-19 08:29:00,76.63,76.64,76.615,76.615,63400000.0
2009-03-19 08:30:00,76.59,76.62,76.585,76.585,162600000.0
2009-03-19 08:31:00,76.59,76.6,76.58,76.595,83400000.0
2009-03-19 08:32:00,76.595,76.595,76.575,76.575,52800000.0
2009-03-19 08:33:00,76.575,76.6,76.575,76.6,73200000.0
2009-03-19 08:34:00,76.6,76.61,76.585,76.6,105600000.0
2009-03-19 08:35:00,76.61,76.64,76.6,76.64,58800000.0
2009-03-19 08:36:00,76.655,76.66,76.595,76.62,90400000.0
2009-03-19 08:37:00,76.625,76.645,76.62,76.62,117600000.0
2009-03-19 08:38:00,76.625,76.635,76.61,76.63,48400000.0
2009-03-19 08:39:00,76.61,76.615,76.605,76.605,14000000.0
2009-03-19 08:40:00,76.61,76.64,76.58,76.63,133200000.0
2009-03-19 08:41:00,76.635,76.645,76.61,76.645,61400000.0
2009-03-19 08:42:00,76.645,76.67,76.63,76.65,184800000.0
2009-03-19 08:43:00,76.65,76.685,76.61,76.61,116800000.0
2009-03-19 08:44:00,76.615,76.685,76.61,76.68,123400000.0
2009-03-19 08:45:00,76.69,76.7,76.69,76.69,43600000.0
2009-03-19 08:46:00,76.685,76.72,76.685,76.705,125600000.0
2009-03-19 08:47:00,76.7,76.71,76.685,76.685,62200000.0
2009-03-19 08:48:00,76.69,76.7,76.675,76.68,66800000.0
2009-03-19 08:49:00,76.685,76.685,76.67,76.67,43800000.0
2009-03-19 08:50:00,76.665,76.665,76.63,76.63,22200000.0
2009-03-19 08:51:00,76.625,76.64,76.615,76.625,177400000.0
2009-03-19 08:52:00,76.62,76.62,76.62,76.62,2800000.0
2009-03-19 08:53:00,76.625,76.64,76.605,76.635,49200000.0
2009-03-19 08:54:00,76.64,76.64,76.62,76.625,75600000.0
2009-03-19 08:55:00,76.63,76.64,76.585,76.6,158200000.0
2009-03-19 08:56:00,76.6,76.6,76.55,76.575,96800000.0
2009-03-19 08:57:00,76.575,76.585,76.565,76.57,76400000.0
2009-03-19 08:58:00,76.57,76.585,76.56,76.57,156600000.0
2009-03-19 08:59:00,76.57,76.58,76.555,76.58,152800000.0
2009-03-19 09:00:00,76.58,76.59,76.57,76.58,98600000.0
2009-03-19 09:01:00,76.575,76.64,76.575,76.6,106500000.0
2009-03-19 09:02:00,76.61,76.63,76.595,76.605,165400000.0
2009-03-19 09:03:00,76.605,76.62,76.595,76.61,136600000.0
2009-03-19 09:04:00,76.605,76.68,76.595,76.65,161400000.0
2009-03-19 09:05:00,76.66,76.665,76.63,76.65,253400000.0
2009-03-19 09:06:00,76.65,76.715,76.645,76.7,117000000.0
2009-03-19 09:07:00,76.7,76.71,76.565,76.63,271800000.0
2009-03-19 09:08:00,76.63,76.68,76.615,76.67,173600000.0
2009-03-19 09:09:00,76.675,76.685,76.59,76.685,263800000.0
2009-03-19 09:10:00,76.695,76.705,76.67,76.67,123200000.0
2009-03-19 09:11:00,76.675,76.69,76.625,76.69,189000000.0
2009-03-19 09:12:00,76.69,76.7,76.65,76.665,141000000.0
2009-03-19 09:13:00,76.67,76.725,76.665,76.72,100600000.0
2009-03-19 09:14:00,76.72,76.745,76.72,76.74,100200000.0
2009-03-19 09:15:00,76.755,76.77,76.73,76.73,121400000.0
2009-03-19 09:16:00,76.73,76.745,76.73,76.745,46200000.0
2009-03-19 09:17:00,76.745,76.745,76.685,76.7,108600000.0
2009-03-19 09:18:00,76.7,76.72,76.7,76.705,57400000.0
2009-03-19 09:19:00,76.7,76.715,76.7,76.71,72200000.0
2009-03-19 09:20:00,76.71,76.755,76.7,76.73,196200000.0
2009-03-19 09:21:00,76.73,76.74,76.695,76.73,148600000.0
2009-03-19 09:22:00,76.73,76.74,76.7,76.71,177000000.0
2009-03-19 09:23:00,76.705,76.74,76.705,76.74,204800000.0
2009-03-19 09:24:00,76.74,76.76,76.735,76.745,100200000.0
2009-03-19 09:25:00,76.745,76.75,76.725,76.725,105800000.0
2009-03-19 09:26:00,76.725,76.75,76.725,76.745,151800000.0
2009-03-19 09:27:00,76.75,76.765,76.74,76.745,151000000.0
2009-03-19 09:28:00,76.755,76.76,76.74,76.74,163800000.0
2009-03-19 09:29:00,76.74,76.755,76.705,76.755,199000000.0
2009-03-19 09:30:00,76.755,76.755,76.685,76.7,195400000.0
2009-03-19 09:31:00,76.695,76.72,76.68,76.685,90200000.0
2009-03-19 09:32:00,76.685,76.725,76.68,76.725,124800000.0
2009-03-19 09:33:00,76.73,76.75,76.73,76.74,150600000.0
2009-03-19 09:34:00,76.745,76.78,76.67,76.725,273800000.0
2009-03-19 09:35:00,76.725,76.76,76.715,76.76,185400000.0
2009-03-19 09:36:00,76.755,76.775,76.68,76.765,328600000.0
2009-03-19 09:37:00,76.76,76.775,76.725,76.745,235600000.0
2009-03-19 09:38:00,76.74,76.79,76.735,76.75,255200000.0
2009-03-19 09:39:00,76.74,76.79,76.74,76.79,201200000.0
2009-03-19 09:40:00,76.79,76.81,76.76,76.76,353400000.0
2009-03-19 09:41:00,76.765,76.78,76.755,76.78,129600000.0
2009-03-19 09:42:00,76.775,76.86,76.775,76.82,286400000.0
2009-03-19 09:43:00,76.81,76.825,76.785,76.8,331200000.0
2009-03-19 09:44:00,76.8,76.82,76.8,76.805,323800000.0
2009-03-19 09:45:00,76.8,76.825,76.795,76.795,282200000.0
2009-03-19 09:46:00,76.795,76.845,76.78,76.845,217800000.0
2009-03-19 09:47:00,76.845,76.85,76.795,76.81,160400000.0
2009-03-19 09:48:00,76.805,76.82,76.78,76.78,318400000.0
2009-03-19 09:49:00,76.78,76.8,76.77,76.785,257000000.0
2009-03-19 09:50:00,76.785,76.8,76.785,76.795,239200000.0
2009-03-19 09:51:00,76.795,76.8,76.75,76.785,181200000.0
2009-03-19 09:52:00,76.785,76.79,76.765,76.765,84800000.0
2009-03-19 09:53:00,76.765,76.765,76.68,76.695,317000000.0
2009-03-19 09:54:00,76.695,76.7,76.63,76.635,327600000.0
2009-03-19 09:55:00,76.64,76.755,76.635,76.74,402600000.0
2009-03-19 09:56:00,76.735,76.755,76.72,76.75,210400000.0
2009-03-19 09:57:00,76.755,76.79,76.745,76.765,269000000.0
2009-03-19 09:58:00,76.765,76.765,76.725,76.755,281600000.0
2009-03-19 09:59:00,76.755,76.76,76.74,76.76,118800000.0
2009-03-19 10:00:00,76.76,76.87,76.76,76.85,264200000.0
2009-03-19 10:01:00,76.845,76.85,76.805,76.82,232600000.0
2009-03-19 10:02:00,76.82,76.825,76.775,76.81,317800000.0
2009-03-19 10:03:00,76.815,76.82,76.775,76.775,240400000.0
2009-03-19 10:04:00,76.775,76.86,76.765,76.825,363800000.0
2009-03-19 10:05:00,76.815,76.845,76.775,76.79,273400000.0
2009-03-19 10:06:00,76.785,76.81,76.765,76.785,247000000.0
2009-03-19 10:07:00,76.78,76.81,76.775,76.81,192000000.0
2009-03-19 10:08:00,76.81,76.91,76.81,76.875,304800000.0
2009-03-19 10:09:00,76.87,76.88,76.85,76.855,191200000.0
2009-03-19 10:10:00,76.86,76.86,76.835,76.85,123400000.0
2009-03-19 10:11:00,76.85,76.93,76.85,76.925,266800000.0
2009-03-19 10:12:00,76.92,77.03,76.91,77.015,253000000.0
2009-03-19 10:13:00,77.015,77.075,76.985,77.06,361200000.0
2009-03-19 10:14:00,77.055,77.095,77.035,77.06,356600000.0
2009-03-19 10:15:00,77.06,77.12,77.055,77.085,287800000.0
2009-03-19 10:16:00,77.085,77.085,77.045,77.05,334000000.0
2009-03-19 10:17:00,77.05,77.05,77.02,77.025,129200000.0
2009-03-19 10:18:00,77.03,77.05,77.015,77.045,150200000.0
2009-03-19 10:19:00,77.04,77.055,77.03,77.04,252800000.0
2009-03-19 10:20:00,77.04,77.04,77.015,77.015,212800000.0
2009-03-19 10:21:00,77.005,77.03,77.0,77.01,195800000.0
2009-03-19 10:22:00,77.005,77.02,76.99,77.02,222800000.0
2009-03-19 10:23:00,77.015,77.07,77.015,77.07,235200000.0
2009-03-19 10:24:00,77.07,77.08,77.045,77.07,177000000.0
2009-03-19 10:25:00,77.055,77.08,77.045,77.055,248000000.0
2009-03-19 10:26:00,77.055,77.065,77.04,77.04,161400000.0
2009-03-19 10:27:00,77.04,77.13,77.035,77.12,210000000.0
2009-03-19 10:28:00,77.12,77.145,77.115,77.12,195600000.0
2009-03-19 10:29:00,77.115,77.16,77.115,77.145,206800000.0
2009-03-19 10:30:00,77.145,77.18,77.145,77.17,239800000.0
2009-03-19 10:31:00,77.16,77.17,77.12,77.125,290200000.0
2009-03-19 10:32:00,77.12,77.125,77.105,77.125,218400000.0
2009-03-19 10:33:00,77.125,77.145,77.085,77.11,322800000.0
2009-03-19 10:34:00,77.12,77.12,77.08,77.09,191400000.0
2009-03-19 10:35:00,77.09,77.105,77.065,77.075,118400000.0
2009-03-19 10:36:00,77.08,77.09,77.02,77.035,149800000.0
2009-03-19 10:37:00,77.035,77.045,76.985,77.005,345000000.0
2009-03-19 10:38:00,77.005,77.045,77.0,77.03,230200000.0
2009-03-19 10:39:00,77.04,77.04,76.975,76.995,196000000.0
2009-03-19 10:40:00,76.995,76.995,76.865,76.915,245600000.0
2009-03-19 10:41:00,76.91,76.96,76.91,76.96,165800000.0
2009-03-19 10:42:00,76.96,77.01,76.925,76.94,301800000.0
2009-03-19 10:43:00,76.94,76.95,76.915,76.92,239000000.0
2009-03-19 10:44:00,76.92,76.93,76.88,76.925,213600000.0
2009-03-19 10:45:00,76.92,76.92,76.865,76.875,136800000.0
2009-03-19 10:46:00,76.88,76.895,76.85,76.875,161800000.0
2009-03-19 10:47:00,76.875,76.89,76.865,76.89,77200000.0
2009-03-19 10:48:00,76.89,76.965,76.885,76.925,315600000.0
2009-03-19 10:49:00,76.915,76.93,76.875,76.885,237600000.0
2009-03-19 10:50:00,76.895,76.895,76.865,76.89,119000000.0
2009-03-19 10:51:00,76.89,76.94,76.88,76.895,259000000.0
2009-03-19 10:52:00,76.9,76.955,76.895,76.92,257200000.0
2009-03-19 10:53:00,76.925,76.93,76.86,76.875,322000000.0
2009-03-19 10:54:00,76.87,76.875,76.83,76.86,230600000.0
2009-03-19 10:55:00,76.865,76.945,76.865,76.92,202000000.0
2009-03-19 10:56:00,76.925,76.97,76.925,76.925,295000000.0
2009-03-19 10:57:00,76.92,76.93,76.915,76.92,138800000.0
2009-03-19 10:58:00,76.92,76.92,76.905,76.91,132000000.0
2009-03-19 10:59:00,76.915,76.915,76.825,76.85,322200000.0
2009-03-19 11:00:00,76.845,76.935,76.845,76.905,158400000.0
2009-03-19 11:01:00,76.91,76.995,76.91,76.99,306800000.0
2009-03-19 11:02:00,76.99,76.995,76.98,76.985,146000000.0
2009-03-19 11:03:00,76.99,76.995,76.935,76.95,238400000.0
2009-03-19 11:04:00,76.94,76.96,76.935,76.95,233800000.0
2009-03-19 11:05:00,76.95,76.955,76.94,76.945,277800000.0
2009-03-19 11:06:00,76.945,76.945,76.88,76.885,255400000.0
2009-03-19 11:07:00,76.885,76.905,76.875,76.875,192800000.0
2009-03-19 11:08:00,76.875,76.88,76.81,76.845,287000000.0
2009-03-19 11:09:00,76.845,76.865,76.845,76.86,230600000.0
2009-03-19 11:10:00,76.865,76.915,76.85,76.915,220000000.0
2009-03-19 11:11:00,76.915,76.945,76.89,76.895,240000000.0
2009-03-19 11:12:00,76.89,76.945,76.89,76.925,219600000.0
2009-03-19 11:13:00,76.925,76.975,76.92,76.975,208800000.0
2009-03-19 11:14:00,76.975,77.02,76.97,76.985,308800000.0
2009-03-19 11:15:00,76.99,76.995,76.97,76.98,160400000.0
2009-03-19 11:16:00,76.985,77.0,76.975,76.98,114000000.0
2009-03-19 11:17:00,76.985,77.025,76.955,76.965,200800000.0
2009-03-19 11:18:00,76.965,76.98,76.955,76.96,199200000.0
2009-03-19 11:19:00,76.955,76.96,76.925,76.935,104000000.0
2009-03-19 11:20:00,76.93,76.945,76.92,76.93,100400000.0
2009-03-19 11:21:00,76.925,76.965,76.915,76.955,82800000.0
2009-03-19 11:22:00,76.955,76.955,76.905,76.93,189000000.0
2009-03-19 11:23:00,76.93,76.99,76.925,76.98,253800000.0
2009-03-19 11:24:00,76.985,76.995,76.975,76.985,76200000.0
2009-03-19 11:25:00,76.995,77.01,76.945,76.95,97300000.0
2009-03-19 11:26:00,76.95,76.95,76.91,76.91,139600000.0
2009-03-19 11:27:00,76.905,76.97,76.885,76.915,375400000.0
2009-03-19 11:28:00,76.93,76.945,76.875,76.91,383000000.0
2009-03-19 11:29:00,76.91,76.92,76.9,76.915,210200000.0
2009-03-19 11:30:00,76.905,76.905,76.82,76.83,317000000.0
2009-03-19 11:31:00,76.83,76.87,76.815,76.835,238000000.0
2009-03-19 11:32:00,76.835,76.94,76.83,76.935,246200000.0
2009-03-19 11:33:00,76.95,77.0,76.95,76.985,210800000.0
2009-03-19 11:34:00,76.99,76.995,76.96,76.96,76400000.0
2009-03-19 11:35:00,76.965,76.965,76.94,76.945,211600000.0
2009-03-19 11:36:00,76.94,76.97,76.86,76.865,208000000.0
2009-03-19 11:37:00,76.86,76.87,76.84,76.86,130200000.0
2009-03-19 11:38:00,76.85,76.895,76.85,76.895,126800000.0
2009-03-19 11:39:00,76.895,76.9,76.88,76.9,52000000.0
2009-03-19 11:40:00,76.9,76.925,76.89,76.895,136000000.0
2009-03-19 11:41:00,76.895,76.95,76.895,76.95,156400000.0
2009-03-19 11:42:00,76.94,76.955,76.925,76.935,151600000.0
2009-03-19 11:43:00,76.935,76.97,76.935,76.965,151600000.0
2009-03-19 11:44:00,76.96,77.0,76.96,76.98,134200000.0
2009-03-19 11:45:00,76.98,77.005,76.98,77.005,70600000.0
2009-03-19 11:46:00,77.005,77.07,77.0,77.06,215400000.0
2009-03-19 11:47:00,77.05,77.075,77.015,77.02,359800000.0
2009-03-19 11:48:00,77.02,77.045,77.005,77.025,196000000.0
2009-03-19 11:49:00,77.02,77.03,76.995,77.0,146800000.0
2009-03-19 11:50:00,77.0,77.015,76.99,77.01,224000000.0
2009-03-19 11:51:00,77.01,77.035,77.01,77.025,261000000.0
2009-03-19 11:52:00,77.025,77.05,77.005,77.05,176600000.0
2009-03-19 11:53:00,77.045,77.08,77.04,77.08,174600000.0
2009-03-19 11:54:00,77.08,77.125,77.07,77.09,309600000.0
2009-03-19 11:55:00,77.095,77.095,77.075,77.09,159800000.0
2009-03-19 11:56:00,77.09,77.1,77.06,77.06,201800000.0
2009-03-19 11:57:00,77.065,77.085,77.01,77.055,193000000.0
2009-03-19 11:58:00,77.055,77.16,77.055,77.155,351200000.0
2009-03-19 11:59:00,77.17,77.2,77.135,77.135,240600000.0
2009-03-19 12:00:00,77.14,77.18,77.14,77.165,216000000.0
2009-03-19 12:01:00,77.165,77.17,77.125,77.145,222400000.0
2009-03-19 12:02:00,77.16,77.195,77.135,77.15,72400000.0
2009-03-19 12:03:00,77.15,77.205,77.15,77.175,301200000.0
2009-03-19 12:04:00,77.175,77.185,77.165,77.165,153600000.0
2009-03-19 12:05:00,77.165,77.165,77.14,77.145,220600000.0
2009-03-19 12:06:00,77.145,77.145,77.12,77.13,128400000.0
2009-03-19 12:07:00,77.13,77.135,77.1,77.1,194000000.0
2009-03-19 12:08:00,77.095,77.125,77.085,77.115,255400000.0
2009-03-19 12:09:00,77.115,77.15,77.1,77.1,184800000.0
2009-03-19 12:10:00,77.11,77.15,77.1,77.135,285400000.0
2009-03-19 12:11:00,77.135,77.165,77.13,77.135,177400000.0
2009-03-19 12:12:00,77.135,77.15,77.13,77.145,175200000.0
2009-03-19 12:13:00,77.14,77.165,77.11,77.155,265000000.0
2009-03-19 12:14:00,77.16,77.17,77.145,77.15,134400000.0
2009-03-19 12:15:00,77.15,77.155,77.13,77.13,241000000.0
2009-03-19 12:16:00,77.13,77.16,77.12,77.145,216800000.0
2009-03-19 12:17:00,77.14,77.185,77.125,77.165,177400000.0
2009-03-19 12:18:00,77.165,77.165,77.125,77.135,225400000.0
2009-03-19 12:19:00,77.135,77.15,77.11,77.115,211000000.0
2009-03-19 12:20:00,77.11,77.14,77.105,77.135,83200000.0
2009-03-19 12:21:00,77.13,77.145,77.125,77.13,66400000.0
2009-03-19 12:22:00,77.13,77.135,77.1,77.105,217400000.0
2009-03-19 12:23:00,77.13,77.135,77.105,77.11,189400000.0
2009-03-19 12:24:00,77.105,77.12,77.08,77.105,222000000.0
2009-03-19 12:25:00,77.105,77.105,77.075,77.095,260000000.0
2009-03-19 12:26:00,77.095,77.13,77.035,77.045,349200000.0
2009-03-19 12:27:00,77.045,77.08,77.03,77.08,371400000.0
2009-03-19 12:28:00,77.07,77.07,77.035,77.035,223000000.0
2009-03-19 12:29:00,77.035,77.06,77.03,77.06,118400000.0
2009-03-19 12:30:00,77.055,77.06,77.01,77.01,207600000.0
2009-03-19 12:31:00,77.01,77.025,77.005,77.01,169200000.0
2009-03-19 12:32:00,77.01,77.04,77.005,77.02,113600000.0
2009-03-19 12:33:00,77.02,77.03,76.96,76.995,217200000.0
2009-03-19 12:34:00,77.005,77.02,77.0,77.015,129600000.0
2009-03-19 12:35:00,77.02,77.02,77.0,77.005,50400000.0
2009-03-19 12:36:00,77.005,77.045,77.0,77.04,130000000.0
2009-03-19 12:37:00,77.04,77.06,77.03,77.045,236600000.0
2009-03-19 12:38:00,77.045,77.05,76.945,76.98,358200000.0
2009-03-19 12:39:00,76.985,77.015,76.965,77.015,262200000.0
2009-03-19 12:40:00,77.015,77.06,76.97,76.985,327000000.0
2009-03-19 12:41:00,76.99,77.0,76.99,76.995,101800000.0
2009-03-19 12:42:00,76.99,77.02,76.99,77.005,153400000.0
2009-03-19 12:43:00,77.005,77.03,76.965,76.97,335000000.0
2009-03-19 12:44:00,76.97,77.0,76.965,76.98,186000000.0
2009-03-19 12:45:00,76.975,76.985,76.965,76.975,255000000.0
2009-03-19 12:46:00,76.97,77.0,76.97,77.0,350000000.0
2009-03-19 12:47:00,77.0,77.015,76.985,76.995,416400000.0
2009-03-19 12:48:00,76.995,77.02,76.995,77.01,235800000.0
2009-03-19 12:49:00,77.01,77.015,76.995,77.005,211800000.0
2009-03-19 12:50:00,77.005,77.02,76.99,77.005,180800000.0
2009-03-19 12:51:00,77.01,77.04,77.01,77.04,225600000.0
2009-03-19 12:52:00,77.025,77.03,76.945,76.965,358400000.0
2009-03-19 12:53:00,76.97,77.005,76.955,76.995,154200000.0
2009-03-19 12:54:00,77.0,77.03,76.975,77.02,307000000.0
2009-03-19 12:55:00,77.02,77.08,77.015,77.07,279400000.0
2009-03-19 12:56:00,77.07,77.085,77.04,77.06,219000000.0
2009-03-19 12:57:00,77.06,77.08,77.03,77.03,283600000.0
2009-03-19 12:58:00,77.03,77.08,77.03,77.08,390400000.0
2009-03-19 12:59:00,77.08,77.105,77.02,77.035,237400000.0
2009-03-19 13:00:00,77.035,77.16,77.025,77.12,359000000.0
2009-03-19 13:01:00,77.11,77.165,77.1,77.1,356700000.0
2009-03-19 13:02:00,77.1,77.11,76.995,77.005,269600000.0
2009-03-19 13:03:00,77.01,77.03,76.98,77.025,185000000.0
2009-03-19 13:04:00,77.025,77.05,77.025,77.05,89800000.0
2009-03-19 13:05:00,77.05,77.05,76.99,77.0,228600000.0
2009-03-19 13:06:00,77.0,77.01,76.98,76.99,271200000.0
2009-03-19 13:07:00,77.0,77.005,76.96,77.005,263000000.0
2009-03-19 13:08:00,77.0,77.01,76.985,77.01,193400000.0
2009-03-19 13:09:00,77.005,77.01,76.96,76.96,233200000.0
2009-03-19 13:10:00,76.96,76.99,76.94,76.95,203800000.0
2009-03-19 13:11:00,76.955,76.98,76.945,76.98,284000000.0
2009-03-19 13:12:00,76.975,76.99,76.95,76.95,292800000.0
2009-03-19 13:13:00,76.96,76.98,76.955,76.97,207600000.0
2009-03-19 13:14:00,76.97,77.005,76.96,77.0,283000000.0
2009-03-19 13:15:00,76.995,77.01,76.99,76.99,183800000.0
2009-03-19 13:16:00,76.99,77.0,76.965,76.965,289200000.0
2009-03-19 13:17:00,76.965,76.98,76.945,76.97,314000000.0
2009-03-19 13:18:00,76.97,76.98,76.925,76.925,192200000.0
2009-03-19 13:19:00,76.94,76.94,76.85,76.85,298400000.0
2009-03-19 13:20:00,76.85,76.9,76.85,76.89,285600000.0
2009-03-19 13:21:00,76.89,76.91,76.88,76.88,206600000.0
2009-03-19 13:22:00,76.87,76.9,76.85,76.86,373600000.0
2009-03-19 13:23:00,76.87,76.88,76.82,76.82,504000000.0
2009-03-19 13:24:00,76.82,76.85,76.765,76.765,389600000.0
2009-03-19 13:25:00,76.765,76.78,76.735,76.75,438400000.0
2009-03-19 13:26:00,76.75,76.78,76.745,76.755,298000000.0
2009-03-19 13:27:00,76.755,76.79,76.755,76.78,139000000.0
2009-03-19 13:28:00,76.785,76.84,76.785,76.83,399200000.0
2009-03-19 13:29:00,76.82,76.85,76.79,76.815,336200000.0
2009-03-19 13:30:00,76.81,76.85,76.78,76.84,287200000.0
2009-03-19 13:31:00,76.85,76.855,76.805,76.815,402400000.0
2009-03-19 13:32:00,76.815,76.85,76.81,76.835,300600000.0
2009-03-19 13:33:00,76.84,76.84,76.775,76.79,214200000.0
2009-03-19 13:34:00,76.79,76.8,76.755,76.755,259400000.0
2009-03-19 13:35:00,76.755,76.76,76.73,76.735,315000000.0
2009-03-19 13:36:00,76.735,76.735,76.695,76.695,271600000.0
2009-03-19 13:37:00,76.695,76.73,76.69,76.71,354600000.0
2009-03-19 13:38:00,76.695,76.7,76.64,76.66,422400000.0
2009-03-19 13:39:00,76.66,76.71,76.65,76.685,465400000.0
2009-03-19 13:40:00,76.68,76.69,76.585,76.615,464400000.0
2009-03-19 13:41:00,76.615,76.775,76.605,76.77,412200000.0
2009-03-19 13:42:00,76.76,76.775,76.645,76.645,356200000.0
2009-03-19 13:43:00,76.645,76.7,76.6,76.685,330000000.0
2009-03-19 13:44:00,76.685,76.72,76.665,76.715,369400000.0
2009-03-19 13:45:00,76.705,76.72,76.595,76.635,343800000.0
2009-03-19 13:46:00,76.625,76.735,76.6,76.735,364900000.0
2009-03-19 13:47:00,76.735,76.765,76.645,76.755,444600000.0
2009-03-19 13:48:00,76.755,76.785,76.735,76.74,365200000.0
2009-03-19 13:49:00,76.75,76.86,76.75,76.845,323400000.0
2009-03-19 13:50:00,76.83,76.915,76.805,76.82,362000000.0
2009-03-19 13:51:00,76.81,76.84,76.755,76.835,423400000.0
2009-03-19 13:52:00,76.835,76.925,76.825,76.87,433400000.0
2009-03-19 13:53:00,76.87,76.995,76.87,76.94,366200000.0
2009-03-19 13:54:00,76.94,76.99,76.895,76.95,375600000.0
2009-03-19 13:55:00,76.955,76.965,76.9,76.94,400800000.0
2009-03-19 13:56:00,76.935,77.02,76.88,77.015,360600000.0
2009-03-19 13:57:00,77.015,77.06,77.015,77.04,289000000.0
2009-03-19 13:58:00,77.045,77.065,77.04,77.05,212800000.0
2009-03-19 13:59:00,77.05,77.195,77.04,77.175,350400000.0
2009-03-19 14:00:00,77.175,77.195,77.045,77.17,436800000.0
2009-03-19 14:01:00,77.195,77.285,77.185,77.21,420900000.0
2009-03-19 14:02:00,77.205,77.21,77.125,77.175,415800000.0
2009-03-19 14:03:00,77.18,77.23,77.145,77.185,371600000.0
2009-03-19 14:04:00,77.19,77.315,77.14,77.295,466000000.0
2009-03-19 14:05:00,77.295,77.3,77.24,77.28,334600000.0
2009-03-19 14:06:00,77.295,77.32,77.26,77.265,294600000.0
2009-03-19 14:07:00,77.265,77.305,77.26,77.295,330600000.0
2009-03-19 14:08:00,77.295,77.295,77.155,77.155,452800000.0
2009-03-19 14:09:00,77.17,77.17,77.09,77.095,492800000.0
2009-03-19 14:10:00,77.105,77.21,77.08,77.2,369400000.0
2009-03-19 14:11:00,77.195,77.25,77.165,77.235,340400000.0
2009-03-19 14:12:00,77.24,77.24,77.19,77.195,383200000.0
2009-03-19 14:13:00,77.19,77.21,77.185,77.185,316800000.0
2009-03-19 14:14:00,77.19,77.23,77.14,77.14,506800000.0
2009-03-19 14:15:00,77.14,77.19,77.12,77.175,531000000.0
2009-03-19 14:16:00,77.175,77.45,77.165,77.4,490800000.0
2009-03-19 14:17:00,77.405,77.45,77.35,77.405,459800000.0
2009-03-19 14:18:00,77.405,77.53,77.36,77.52,466800000.0
2009-03-19 14:19:00,77.52,77.545,77.47,77.475,475600000.0
2009-03-19 14:20:00,77.48,77.5,77.425,77.495,433200000.0
2009-03-19 14:21:00,77.51,77.51,77.42,77.435,257200000.0
2009-03-19 14:22:00,77.435,77.545,77.435,77.48,433600000.0
2009-03-19 14:23:00,77.485,77.595,77.455,77.57,362800000.0
2009-03-19 14:24:00,77.57,77.57,77.44,77.45,399600000.0
2009-03-19 14:25:00,77.45,77.49,77.45,77.465,295800000.0
2009-03-19 14:26:00,77.47,77.54,77.46,77.495,363800000.0
2009-03-19 14:27:00,77.5,77.54,77.49,77.49,251000000.0
2009-03-19 14:28:00,77.48,77.55,77.47,77.535,313200000.0
2009-03-19 14:29:00,77.535,77.555,77.515,77.525,322600000.0
2009-03-19 14:30:00,77.52,77.58,77.5,77.515,294600000.0
2009-03-19 14:31:00,77.505,77.56,77.5,77.52,414800000.0
2009-03-19 14:32:00,77.525,77.615,77.52,77.615,338600000.0
2009-03-19 14:33:00,77.615,77.77,77.59,77.755,402000000.0
2009-03-19 14:34:00,77.74,77.765,77.6,77.6,508600000.0
2009-03-19 14:35:00,77.6,77.66,77.575,77.64,498200000.0
2009-03-19 14:36:00,77.64,77.725,77.605,77.685,462200000.0
2009-03-19 14:37:00,77.69,77.72,77.64,77.695,321800000.0
2009-03-19 14:38:00,77.695,77.695,77.65,77.65,374000000.0
2009-03-19 14:39:00,77.65,77.65,77.55,77.595,378300000.0
2009-03-19 14:40:00,77.615,77.635,77.585,77.615,397800000.0
2009-03-19 14:41:00,77.62,77.62,77.515,77.535,307400000.0
2009-03-19 14:42:00,77.54,77.59,77.47,77.575,331200000.0
2009-03-19 14:43:00,77.575,77.58,77.48,77.49,252000000.0
2009-03-19 14:44:00,77.495,77.51,77.42,77.44,418000000.0
2009-03-19 14:45:00,77.44,77.46,77.395,77.4,332200000.0
2009-03-19 14:46:00,77.4,77.45,77.385,77.41,496200000.0
2009-03-19 14:47:00,77.41,77.45,77.4,77.42,308600000.0
2009-03-19 14:48:00,77.415,77.46,77.365,77.445,368000000.0
2009-03-19 14:49:00,77.46,77.48,77.45,77.46,249400000.0
2009-03-19 14:50:00,77.455,77.47,77.42,77.445,255800000.0
2009-03-19 14:51:00,77.45,77.46,77.4,77.41,248200000.0
2009-03-19 14:52:00,77.41,77.465,77.4,77.465,276800000.0
2009-03-19 14:53:00,77.46,77.51,77.45,77.47,340800000.0
2009-03-19 14:54:00,77.47,77.51,77.465,77.49,222200000.0
2009-03-19 14:55:00,77.48,77.51,77.42,77.435,382800000.0
2009-03-19 14:56:00,77.435,77.49,77.43,77.475,197200000.0
2009-03-19 14:57:00,77.475,77.49,77.41,77.41,268600000.0
2009-03-19 14:58:00,77.41,77.44,77.395,77.43,363800000.0
2009-03-19 14:59:00,77.43,77.44,77.405,77.415,333200000.0
2009-03-19 15:00:00,77.41,77.5,77.41,77.455,283400000.0
2009-03-19 15:01:00,77.46,77.48,77.44,77.44,307400000.0
2009-03-19 15:02:00,77.44,77.51,77.435,77.505,247000000.0
2009-03-19 15:03:00,77.505,77.53,77.47,77.5,320600000.0
2009-03-19 15:04:00,77.5,77.515,77.445,77.445,288400000.0
2009-03-19 15:05:00,77.445,77.45,77.37,77.37,382400000.0
2009-03-19 15:06:00,77.365,77.38,77.345,77.365,369600000.0
2009-03-19 15:07:00,77.355,77.37,77.32,77.335,337000000.0
2009-03-19 15:08:00,77.335,77.34,77.315,77.315,82600000.0
2009-03-19 15:09:00,77.315,77.355,77.3,77.345,328800000.0
2009-03-19 15:10:00,77.345,77.35,77.3,77.335,362200000.0
2009-03-19 15:11:00,77.335,77.34,77.29,77.295,255000000.0
2009-03-19 15:12:00,77.295,77.36,77.295,77.33,312800000.0
2009-03-19 15:13:00,77.33,77.395,77.305,77.39,387800000.0
2009-03-19 15:14:00,77.39,77.53,77.39,77.53,394400000.0
2009-03-19 15:15:00,77.525,77.54,77.45,77.46,383200000.0
2009-03-19 15:16:00,77.46,77.49,77.45,77.455,349600000.0
2009-03-19 15:17:00,77.46,77.47,77.4,77.425,417200000.0
2009-03-19 15:18:00,77.42,77.435,77.38,77.42,382200000.0
2009-03-19 15:19:00,77.42,77.435,77.39,77.415,418400000.0
2009-03-19 15:20:00,77.415,77.425,77.4,77.425,300600000.0
2009-03-19 15:21:00,77.425,77.435,77.37,77.385,273600000.0
2009-03-19 15:22:00,77.385,77.45,77.365,77.45,364400000.0
2009-03-19 15:23:00,77.45,77.455,77.32,77.38,398200000.0
2009-03-19 15:24:00,77.38,77.46,77.38,77.43,292600000.0
2009-03-19 15:25:00,77.43,77.45,77.4,77.425,293400000.0
2009-03-19 15:26:00,77.415,77.42,77.33,77.33,346600000.0
2009-03-19 15:27:00,77.335,77.34,77.285,77.32,362400000.0
2009-03-19 15:28:00,77.315,77.36,77.295,77.34,365800000.0
2009-03-19 15:29:00,77.335,77.345,77.27,77.28,231400000.0
2009-03-19 15:30:00,77.28,77.295,77.175,77.185,452000000.0
2009-03-19 15:31:00,77.195,77.22,77.16,77.175,446800000.0
2009-03-19 15:32:00,77.17,77.18,77.12,77.12,525200000.0
2009-03-19 15:33:00,77.12,77.215,77.045,77.21,426600000.0
2009-03-19 15:34:00,77.22,77.22,77.155,77.21,410000000.0
2009-03-19 15:35:00,77.21,77.22,77.15,77.15,191800000.0
2009-03-19 15:36:00,77.155,77.16,77.115,77.115,345800000.0
2009-03-19 15:37:00,77.115,77.19,77.11,77.18,346400000.0
2009-03-19 15:38:00,77.175,77.29,77.175,77.275,385200000.0
2009-03-19 15:39:00,77.275,77.29,77.235,77.25,333400000.0
2009-03-19 15:40:00,77.25,77.315,77.245,77.285,333000000.0
2009-03-19 15:41:00,77.285,77.29,77.2,77.21,344400000.0
2009-03-19 15:42:00,77.22,77.25,77.21,77.245,358400000.0
2009-03-19 15:43:00,77.25,77.27,77.23,77.245,314200000.0
2009-03-19 15:44:00,77.24,77.285,77.23,77.26,371200000.0
2009-03-19 15:45:00,77.255,77.28,77.23,77.245,298200000.0
2009-03-19 15:46:00,77.245,77.27,77.225,77.24,305800000.0
2009-03-19 15:47:00,77.25,77.295,77.23,77.23,394000000.0
2009-03-19 15:48:00,77.23,77.285,77.195,77.235,425600000.0
2009-03-19 15:49:00,77.235,77.29,77.23,77.265,318600000.0
2009-03-19 15:50:00,77.265,77.29,77.265,77.29,320400000.0
2009-03-19 15:51:00,77.275,77.33,77.255,77.325,452200000.0
2009-03-19 15:52:00,77.3,77.33,77.27,77.28,464600000.0
2009-03-19 15:53:00,77.28,77.28,77.215,77.225,230100000.0
2009-03-19 15:54:00,77.23,77.26,77.225,77.235,322200000.0
2009-03-19 15:55:00,77.235,77.235,77.14,77.17,334300000.0
2009-03-19 15:56:00,77.17,77.19,77.135,77.135,341600000.0
2009-03-19 15:57:00,77.13,77.165,77.09,77.1,467400000.0
2009-03-19 15:58:00,77.1,77.115,77.085,77.1,340400000.0
2009-03-19 15:59:00,77.1,77.1,77.04,77.05,213400000.0
2009-03-19 16:00:00,77.05,77.06,76.92,76.92,366800000.0
2009-03-19 16:01:00,76.93,77.005,76.92,76.995,413400000.0
2009-03-19 16:02:00,76.995,77.0,76.94,76.96,295800000.0
2009-03-19 16:03:00,76.96,76.975,76.94,76.955,350400000.0
2009-03-19 16:04:00,76.955,77.01,76.955,76.985,458200000.0
2009-03-19 16:05:00,76.99,77.03,76.985,76.99,282000000.0
2009-03-19 16:06:00,77.0,77.03,76.99,77.02,300700000.0
2009-03-19 16:07:00,77.02,77.025,76.945,76.945,256800000.0
2009-03-19 16:08:00,76.945,76.945,76.87,76.875,373000000.0
2009-03-19 16:09:00,76.87,76.89,76.815,76.85,379200000.0
2009-03-19 16:10:00,76.84,76.9,76.79,76.875,362400000.0
2009-03-19 16:11:00,76.875,76.92,76.835,76.915,346400000.0
2009-03-19 16:12:00,76.905,76.92,76.77,76.77,439600000.0
2009-03-19 16:13:00,76.775,76.835,76.77,76.82,447600000.0
2009-03-19 16:14:00,76.82,76.86,76.82,76.83,356800000.0
2009-03-19 16:15:00,76.83,76.845,76.775,76.84,375400000.0
2009-03-19 16:16:00,76.84,76.93,76.83,76.925,508000000.0
2009-03-19 16:17:00,76.935,76.985,76.915,76.94,372200000.0
2009-03-19 16:18:00,76.935,76.96,76.935,76.945,301000000.0
2009-03-19 16:19:00,76.945,76.97,76.89,76.895,294800000.0
2009-03-19 16:20:00,76.895,76.985,76.895,76.975,283800000.0
2009-03-19 16:21:00,76.98,76.985,76.945,76.95,331400000.0
2009-03-19 16:22:00,76.955,76.98,76.92,76.94,374000000.0
2009-03-19 16:23:00,76.94,77.04,76.92,77.035,480000000.0
2009-03-19 16:24:00,77.035,77.07,77.025,77.035,428200000.0
2009-03-19 16:25:00,77.035,77.05,76.995,77.04,380800000.0
2009-03-19 16:26:00,77.04,77.045,76.99,76.99,242400000.0
2009-03-19 16:27:00,76.99,76.99,76.955,76.96,281400000.0
2009-03-19 16:28:00,76.955,76.98,76.83,76.84,437200000.0
2009-03-19 16:29:00,76.84,76.875,76.695,76.7,459800000.0
2009-03-19 16:30:00,76.695,76.74,76.645,76.645,347000000.0
2009-03-19 16:31:00,76.645,76.645,76.335,76.41,464600000.0
2009-03-19 16:32:00,76.41,76.47,76.37,76.37,525000000.0
2009-03-19 16:33:00,76.375,76.445,76.33,76.385,522800000.0
2009-03-19 16:34:00,76.385,76.465,76.35,76.425,454800000.0
2009-03-19 16:35:00,76.43,76.485,76.39,76.475,421500000.0
2009-03-19 16:36:00,76.48,76.5,76.375,76.435,447200000.0
2009-03-19 16:37:00,76.45,76.54,76.44,76.53,356600000.0
2009-03-19 16:38:00,76.525,76.55,76.49,76.5,400200000.0
2009-03-19 16:39:00,76.5,76.535,76.38,76.385,483800000.0
2009-03-19 16:40:00,76.39,76.435,76.39,76.41,400400000.0
2009-03-19 16:41:00,76.42,76.43,76.36,76.41,461600000.0
2009-03-19 16:42:00,76.41,76.455,76.355,76.425,345600000.0
2009-03-19 16:43:00,76.43,76.525,76.425,76.505,303600000.0
2009-03-19 16:44:00,76.505,76.56,76.495,76.555,374800000.0
2009-03-19 16:45:00,76.555,76.59,76.515,76.52,363200000.0
2009-03-19 16:46:00,76.52,76.54,76.515,76.54,266000000.0
2009-03-19 16:47:00,76.505,76.52,76.475,76.52,375000000.0
2009-03-19 16:48:00,76.54,76.56,76.5,76.5,345400000.0
2009-03-19 16:49:00,76.51,76.54,76.49,76.535,314000000.0
2009-03-19 16:50:00,76.545,76.585,76.51,76.58,341200000.0
2009-03-19 16:51:00,76.58,76.58,76.5,76.505,290800000.0
2009-03-19 16:52:00,76.495,76.53,76.49,76.505,379600000.0
2009-03-19 16:53:00,76.505,76.55,76.48,76.48,365200000.0
2009-03-19 16:54:00,76.475,76.48,76.405,76.435,389600000.0
2009-03-19 16:55:00,76.435,76.45,76.355,76.355,429200000.0
2009-03-19 16:56:00,76.36,76.41,76.335,76.39,540800000.0
2009-03-19 16:57:00,76.38,76.46,76.355,76.44,369600000.0
2009-03-19 16:58:00,76.425,76.425,76.33,76.365,439400000.0
2009-03-19 16:59:00,76.36,76.48,76.36,76.42,531800000.0
2009-03-19 17:00:00,76.425,76.48,76.385,76.405,457600000.0
2009-03-19 17:01:00,76.405,76.475,76.38,76.475,376600000.0
2009-03-19 17:02:00,76.475,76.505,76.455,76.475,419600000.0
2009-03-19 17:03:00,76.48,76.555,76.475,76.5,411200000.0
2009-03-19 17:04:00,76.5,76.52,76.465,76.465,386400000.0
2009-03-19 17:05:00,76.475,76.51,76.455,76.48,344400000.0
2009-03-19 17:06:00,76.48,76.495,76.45,76.45,364000000.0
2009-03-19 17:07:00,76.46,76.52,76.435,76.515,320200000.0
2009-03-19 17:08:00,76.515,76.535,76.51,76.525,290600000.0
2009-03-19 17:09:00,76.525,76.545,76.44,76.44,378400000.0
2009-03-19 17:10:00,76.445,76.495,76.44,76.475,451000000.0
2009-03-19 17:11:00,76.47,76.49,76.42,76.435,529600000.0
2009-03-19 17:12:00,76.44,76.47,76.42,76.47,398800000.0
2009-03-19 17:13:00,76.47,76.5,76.47,76.49,233200000.0
2009-03-19 17:14:00,76.49,76.495,76.45,76.47,314200000.0
2009-03-19 17:15:00,76.465,76.48,76.39,76.415,479000000.0
2009-03-19 17:16:00,76.415,76.415,76.27,76.305,391600000.0
2009-03-19 17:17:00,76.305,76.445,76.305,76.44,456200000.0
2009-03-19 17:18:00,76.44,76.46,76.37,76.395,321400000.0
2009-03-19 17:19:00,76.4,76.425,76.4,76.425,224200000.0
2009-03-19 17:20:00,76.435,76.49,76.435,76.435,188000000.0
2009-03-19 17:21:00,76.435,76.435,76.36,76.375,361200000.0
2009-03-19 17:22:00,76.375,76.395,76.255,76.26,431200000.0
2009-03-19 17:23:00,76.265,76.35,76.255,76.345,373200000.0
2009-03-19 17:24:00,76.35,76.37,76.29,76.29,309200000.0
2009-03-19 17:25:00,76.29,76.33,76.28,76.31,342600000.0
2009-03-19 17:26:00,76.31,76.33,76.18,76.18,333200000.0
2009-03-19 17:27:00,76.17,76.22,76.145,76.145,357400000.0
2009-03-19 17:28:00,76.145,76.23,76.12,76.225,275400000.0
2009-03-19 17:29:00,76.225,76.23,76.165,76.185,331000000.0
2009-03-19 17:30:00,76.185,76.19,76.07,76.07,391700000.0
2009-03-19 17:31:00,76.055,76.105,76.05,76.07,353800000.0
2009-03-19 17:32:00,76.08,76.125,76.06,76.125,466800000.0
2009-03-19 17:33:00,76.125,76.175,76.075,76.12,431800000.0
2009-03-19 17:34:00,76.12,76.2,76.12,76.165,445400000.0
2009-03-19 17:35:00,76.17,76.185,76.05,76.06,342400000.0
2009-03-19 17:36:00,76.05,76.1,76.01,76.02,475800000.0
2009-03-19 17:37:00,76.025,76.065,76.015,76.06,221800000.0
2009-03-19 17:38:00,76.055,76.07,76.015,76.025,239000000.0
2009-03-19 17:39:00,76.02,76.09,76.02,76.08,392000000.0
2009-03-19 17:40:00,76.08,76.1,76.05,76.06,405800000.0
2009-03-19 17:41:00,76.06,76.13,76.045,76.12,383400000.0
2009-03-19 17:42:00,76.12,76.12,76.04,76.04,325000000.0
2009-03-19 17:43:00,76.05,76.135,76.05,76.115,306600000.0
2009-03-19 17:44:00,76.115,76.12,76.09,76.095,267200000.0
2009-03-19 17:45:00,76.095,76.095,76.005,76.01,312200000.0
2009-03-19 17:46:00,76.005,76.025,75.95,75.96,362800000.0
2009-03-19 17:47:00,75.96,75.97,75.93,75.94,354400000.0
2009-03-19 17:48:00,75.94,75.955,75.92,75.92,451200000.0
2009-03-19 17:49:00,75.925,75.95,75.89,75.89,447000000.0
2009-03-19 17:50:00,75.89,75.985,75.89,75.965,459600000.0
2009-03-19 17:51:00,75.97,75.98,75.955,75.965,342000000.0
2009-03-19 17:52:00,75.97,76.02,75.945,76.02,359000000.0
2009-03-19 17:53:00,76.02,76.04,76.02,76.035,278200000.0
2009-03-19 17:54:00,76.035,76.14,76.02,76.115,488800000.0
2009-03-19 17:55:00,76.115,76.15,76.1,76.105,259100000.0
2009-03-19 17:56:00,76.105,76.155,76.095,76.155,343400000.0
2009-03-19 17:57:00,76.16,76.19,76.135,76.19,375400000.0
2009-03-19 17:58:00,76.19,76.225,76.165,76.21,348800000.0
2009-03-19 17:59:00,76.195,76.2,76.055,76.07,382500000.0
2009-03-19 18:00:00,76.07,76.15,76.07,76.125,409600000.0
2009-03-19 18:01:00,76.125,76.2,76.125,76.195,338600000.0
2009-03-19 18:02:00,76.195,76.21,76.165,76.165,464800000.0
2009-03-19 18:03:00,76.165,76.18,76.1,76.11,354800000.0
2009-03-19 18:04:00,76.11,76.115,76.07,76.11,276200000.0
2009-03-19 18:05:00,76.095,76.14,76.055,76.075,253200000.0
2009-03-19 18:06:00,76.08,76.11,76.04,76.09,298000000.0
2009-03-19 18:07:00,76.09,76.2,76.085,76.19,254400000.0
2009-03-19 18:08:00,76.19,76.22,76.18,76.205,299200000.0
2009-03-19 18:09:00,76.205,76.315,76.175,76.305,304800000.0
2009-03-19 18:10:00,76.305,76.31,76.265,76.295,411200000.0
2009-03-19 18:11:00,76.31,76.31,76.24,76.27,388800000.0
2009-03-19 18:12:00,76.27,76.34,76.245,76.31,250200000.0
2009-03-19 18:13:00,76.305,76.31,76.18,76.18,310600000.0
2009-03-19 18:14:00,76.18,76.26,76.175,76.255,373800000.0
2009-03-19 18:15:00,76.255,76.3,76.25,76.3,386400000.0
2009-03-19 18:16:00,76.3,76.305,76.23,76.28,379200000.0
2009-03-19 18:17:00,76.29,76.29,76.2,76.21,378400000.0
2009-03-19 18:18:00,76.215,76.245,76.185,76.225,357800000.0
2009-03-19 18:19:00,76.225,76.23,76.105,76.11,409200000.0
2009-03-19 18:20:00,76.11,76.135,76.095,76.13,299000000.0
2009-03-19 18:21:00,76.13,76.15,76.075,76.13,368600000.0
2009-03-19 18:22:00,76.13,76.185,76.13,76.185,235800000.0
2009-03-19 18:23:00,76.19,76.205,76.16,76.165,200200000.0
2009-03-19 18:24:00,76.165,76.255,76.165,76.255,168000000.0
2009-03-19 18:25:00,76.255,76.255,76.145,76.15,219600000.0
2009-03-19 18:26:00,76.15,76.18,76.12,76.17,293800000.0
2009-03-19 18:27:00,76.17,76.17,76.135,76.14,172800000.0
2009-03-19 18:28:00,76.14,76.16,76.135,76.15,132000000.0
2009-03-19 18:29:00,76.15,76.15,76.125,76.135,228000000.0
2009-03-19 18:30:00,76.135,76.16,76.125,76.135,275800000.0
2009-03-19 18:31:00,76.135,76.15,76.11,76.12,149400000.0
2009-03-19 18:32:00,76.12,76.13,76.095,76.13,195200000.0
2009-03-19 18:33:00,76.13,76.145,76.08,76.095,361800000.0
2009-03-19 18:34:00,76.1,76.17,76.09,76.15,324400000.0
2009-03-19 18:35:00,76.155,76.17,76.125,76.14,176600000.0
2009-03-19 18:36:00,76.125,76.14,76.025,76.035,270800000.0
2009-03-19 18:37:00,76.035,76.06,76.02,76.02,317400000.0
2009-03-19 18:38:00,76.02,76.04,75.945,75.945,285400000.0
2009-03-19 18:39:00,75.945,75.96,75.925,75.96,196200000.0
2009-03-19 18:40:00,75.96,75.97,75.915,75.955,299800000.0
2009-03-19 18:41:00,75.955,75.99,75.915,75.94,352500000.0
2009-03-19 18:42:00,75.94,75.99,75.94,75.99,210200000.0
2009-03-19 18:43:00,75.98,76.045,75.98,76.02,269600000.0
2009-03-19 18:44:00,76.03,76.04,76.02,76.035,168400000.0
2009-03-19 18:45:00,76.035,76.04,75.995,76.005,181200000.0
2009-03-19 18:46:00,76.005,76.04,76.005,76.015,159800000.0
2009-03-19 18:47:00,76.02,76.06,76.02,76.055,195200000.0
2009-03-19 18:48:00,76.05,76.07,76.045,76.065,139600000.0
2009-03-19 18:49:00,76.065,76.07,76.0,76.0,189800000.0
2009-03-19 18:50:00,76.0,76.01,75.985,75.995,149600000.0
2009-03-19 18:51:00,76.0,76.02,75.99,76.0,249400000.0
2009-03-19 18:52:00,76.0,76.04,76.0,76.02,259400000.0
2009-03-19 18:53:00,76.02,76.045,76.0,76.01,166800000.0
2009-03-19 18:54:00,76.015,76.035,76.0,76.01,242800000.0
2009-03-19 18:55:00,76.01,76.03,75.995,76.025,143000000.0
2009-03-19 18:56:00,76.025,76.04,76.01,76.01,161000000.0
2009-03-19 18:57:00,76.02,76.02,76.005,76.015,51800000.0
2009-03-19 18:58:00,76.01,76.055,76.01,76.05,226400000.0
2009-03-19 18:59:00,76.05,76.055,75.97,75.97,306600000.0
2009-03-19 19:00:00,75.97,76.07,75.955,76.055,306000000.0
2009-03-19 19:01:00,76.06,76.06,76.03,76.03,43600000.0
2009-03-19 19:02:00,76.03,76.105,76.03,76.1,185800000.0
2009-03-19 19:03:00,76.1,76.12,76.095,76.095,179800000.0
2009-03-19 19:04:00,76.095,76.125,76.095,76.1,93000000.0
2009-03-19 19:05:00,76.11,76.11,76.05,76.06,180400000.0
2009-03-19 19:06:00,76.06,76.06,76.01,76.01,200400000.0
2009-03-19 19:07:00,76.01,76.025,75.965,76.015,191300000.0
2009-03-19 19:08:00,76.015,76.065,76.015,76.045,201000000.0
2009-03-19 19:09:00,76.04,76.04,75.97,76.0,331200000.0
2009-03-19 19:10:00,76.01,76.11,76.005,76.095,238200000.0
2009-03-19 19:11:00,76.095,76.16,76.095,76.155,116800000.0
2009-03-19 19:12:00,76.155,76.16,76.09,76.09,112800000.0
2009-03-19 19:13:00,76.08,76.15,76.07,76.115,222200000.0
2009-03-19 19:14:00,76.115,76.12,76.07,76.085,262800000.0
2009-03-19 19:15:00,76.09,76.1,76.07,76.08,195600000.0
2009-03-19 19:16:00,76.075,76.12,76.06,76.115,214800000.0
2009-03-19 19:17:00,76.125,76.16,76.12,76.145,167400000.0
2009-03-19 19:18:00,76.15,76.165,76.15,76.155,76000000.0
2009-03-19 19:19:00,76.155,76.19,76.145,76.17,263400000.0
2009-03-19 19:20:00,76.16,76.165,76.13,76.145,217800000.0
2009-03-19 19:21:00,76.145,76.17,76.135,76.16,193600000.0
2009-03-19 19:22:00,76.16,76.185,76.145,76.145,165400000.0
2009-03-19 19:23:00,76.15,76.19,76.14,76.18,109600000.0
2009-03-19 19:24:00,76.18,76.2,76.175,76.195,225000000.0
2009-03-19 19:25:00,76.195,76.24,76.195,76.22,209200000.0
2009-03-19 19:26:00,76.215,76.22,76.12,76.12,257200000.0
2009-03-19 19:27:00,76.12,76.3,76.115,76.295,359000000.0
2009-03-19 19:28:00,76.295,76.3,76.265,76.275,84000000.0
2009-03-19 19:29:00,76.275,76.285,76.265,76.27,129600000.0
2009-03-19 19:30:00,76.27,76.295,76.265,76.275,184000000.0
2009-03-19 19:31:00,76.275,76.285,76.22,76.235,115600000.0
2009-03-19 19:32:00,76.235,76.255,76.205,76.24,201000000.0
2009-03-19 19:33:00,76.24,76.27,76.235,76.26,243000000.0
2009-03-19 19:34:00,76.265,76.275,76.2,76.21,149400000.0
2009-03-19 19:35:00,76.215,76.245,76.18,76.22,239000000.0
2009-03-19 19:36:00,76.215,76.285,76.205,76.285,225000000.0
2009-03-19 19:37:00,76.285,76.305,76.25,76.27,197400000.0
2009-03-19 19:38:00,76.27,76.365,76.27,76.35,261200000.0
2009-03-19 19:39:00,76.355,76.36,76.325,76.345,196800000.0
2009-03-19 19:40:00,76.345,76.36,76.345,76.35,83200000.0
2009-03-19 19:41:00,76.36,76.36,76.295,76.315,245600000.0
2009-03-19 19:42:00,76.315,76.34,76.315,76.34,130800000.0
2009-03-19 19:43:00,76.34,76.34,76.28,76.29,174400000.0
2009-03-19 19:44:00,76.295,76.32,76.285,76.32,269800000.0
2009-03-19 19:45:00,76.32,76.35,76.315,76.345,175800000.0
2009-03-19 19:46:00,76.345,76.48,76.34,76.42,314100000.0
2009-03-19 19:47:00,76.42,76.45,76.375,76.45,298200000.0
2009-03-19 19:48:00,76.45,76.48,76.445,76.455,205000000.0
2009-03-19 19:49:00,76.45,76.48,76.445,76.475,198800000.0
2009-03-19 19:50:00,76.48,76.525,76.45,76.46,346200000.0
2009-03-19 19:51:00,76.46,76.53,76.46,76.525,328400000.0
2009-03-19 19:52:00,76.53,76.53,76.515,76.525,159400000.0
2009-03-19 19:53:00,76.525,76.53,76.465,76.47,152600000.0
2009-03-19 19:54:00,76.47,76.49,76.415,76.455,348400000.0
2009-03-19 19:55:00,76.465,76.495,76.44,76.475,438000000.0
2009-03-19 19:56:00,76.475,76.55,76.47,76.55,291000000.0
2009-03-19 19:57:00,76.545,76.57,76.5,76.535,303000000.0
2009-03-19 19:58:00,76.535,76.54,76.485,76.53,306400000.0
2009-03-19 19:59:00,76.53,76.575,76.515,76.565,233400000.0
2009-03-19 20:00:00,76.565,76.58,76.53,76.53,255200000.0
2009-03-19 20:01:00,76.54,76.545,76.52,76.525,84200000.0
2009-03-19 20:02:00,76.525,76.575,76.5,76.5,243200000.0
2009-03-19 20:03:00,76.505,76.52,76.485,76.515,226000000.0
2009-03-19 20:04:00,76.525,76.605,76.525,76.56,255000000.0
2009-03-19 20:05:00,76.555,76.56,76.55,76.55,125200000.0
2009-03-19 20:06:00,76.55,76.59,76.54,76.585,247200000.0
2009-03-19 20:07:00,76.585,76.6,76.565,76.59,187000000.0
2009-03-19 20:08:00,76.59,76.6,76.58,76.58,91800000.0
2009-03-19 20:09:00,76.58,76.6,76.57,76.595,73800000.0
2009-03-19 20:10:00,76.595,76.605,76.59,76.595,40400000.0
2009-03-19 20:11:00,76.59,76.595,76.555,76.56,105000000.0
2009-03-19 20:12:00,76.56,76.6,76.56,76.575,101200000.0
2009-03-19 20:13:00,76.575,76.6,76.57,76.585,239400000.0
2009-03-19 20:14:00,76.585,76.59,76.575,76.58,77600000.0
2009-03-19 20:15:00,76.58,76.58,76.56,76.565,70400000.0
2009-03-19 20:16:00,76.56,76.56,76.455,76.485,152800000.0
2009-03-19 20:17:00,76.505,76.54,76.48,76.495,171000000.0
2009-03-19 20:18:00,76.495,76.495,76.38,76.395,286600000.0
2009-03-19 20:19:00,76.395,76.435,76.395,76.42,182000000.0
2009-03-19 20:20:00,76.43,76.45,76.415,76.45,95000000.0
2009-03-19 20:21:00,76.445,76.5,76.445,76.47,121800000.0
2009-03-19 20:22:00,76.475,76.485,76.45,76.455,89800000.0
2009-03-19 20:23:00,76.445,76.45,76.39,76.39,134200000.0
2009-03-19 20:24:00,76.39,76.41,76.38,76.405,193800000.0
2009-03-19 20:25:00,76.41,76.45,76.385,76.395,177000000.0
2009-03-19 20:26:00,76.4,76.41,76.39,76.4,213600000.0
2009-03-19 20:27:00,76.4,76.47,76.395,76.435,181000000.0
2009-03-19 20:28:00,76.435,76.45,76.4,76.435,125400000.0
2009-03-19 20:29:00,76.44,76.45,76.42,76.43,145400000.0
2009-03-19 20:30:00,76.425,76.43,76.41,76.41,124200000.0
2009-03-19 20:31:00,76.42,76.45,76.405,76.45,136200000.0
2009-03-19 20:32:00,76.45,76.46,76.45,76.455,140400000.0
2009-03-19 20:33:00,76.455,76.47,76.45,76.465,85600000.0
2009-03-19 20:34:00,76.465,76.49,76.465,76.485,151600000.0
2009-03-19 20:35:00,76.485,76.525,76.48,76.515,130800000.0
2009-03-19 20:36:00,76.525,76.53,76.495,76.495,46600000.0
2009-03-19 20:37:00,76.465,76.48,76.455,76.47,127800000.0
2009-03-19 20:38:00,76.48,76.48,76.445,76.465,133800000.0
2009-03-19 20:39:00,76.465,76.5,76.445,76.48,193000000.0
2009-03-19 20:40:00,76.49,76.52,76.47,76.51,194600000.0
2009-03-19 20:41:00,76.52,76.52,76.5,76.52,100400000.0
2009-03-19 20:42:00,76.51,76.52,76.475,76.475,98600000.0
2009-03-19 20:43:00,76.485,76.52,76.485,76.5,78800000.0
2009-03-19 20:44:00,76.5,76.53,76.5,76.53,143000000.0
2009-03-19 20:45:00,76.54,76.58,76.535,76.56,273000000.0
2009-03-19 20:46:00,76.565,76.585,76.525,76.54,185800000.0
2009-03-19 20:47:00,76.54,76.55,76.495,76.51,156400000.0
2009-03-19 20:48:00,76.51,76.53,76.445,76.445,211400000.0
2009-03-19 20:49:00,76.445,76.445,76.355,76.37,265600000.0
2009-03-19 20:50:00,76.34,76.38,76.33,76.33,189800000.0
2009-03-19 20:51:00,76.34,76.34,76.265,76.265,221600000.0
2009-03-19 20:52:00,76.27,76.28,76.235,76.265,93600000.0
2009-03-19 20:53:00,76.265,76.345,76.265,76.335,195600000.0
2009-03-19 20:54:00,76.335,76.345,76.285,76.29,265600000.0
2009-03-19 20:55:00,76.29,76.325,76.285,76.285,200200000.0
2009-03-19 20:56:00,76.285,76.29,76.23,76.29,325400000.0
2009-03-19 20:57:00,76.29,76.32,76.28,76.305,162600000.0
2009-03-19 20:58:00,76.305,76.31,76.285,76.285,149400000.0
2009-03-19 20:59:00,76.29,76.315,76.29,76.31,134400000.0
2009-03-19 21:00:00,76.31,76.34,76.305,76.34,141400000.0
2009-03-19 21:01:00,76.34,76.35,76.325,76.345,44200000.0
2009-03-19 21:02:00,76.355,76.38,76.35,76.37,189800000.0
2009-03-19 21:03:00,76.38,76.38,76.34,76.355,98400000.0
2009-03-19 21:04:00,76.36,76.38,76.36,76.38,49600000.0
2009-03-19 21:05:00,76.38,76.38,76.33,76.36,89000000.0
2009-03-19 21:06:00,76.36,76.36,76.3,76.31,119800000.0
2009-03-19 21:07:00,76.31,76.32,76.29,76.3,75200000.0
2009-03-19 21:08:00,76.295,76.31,76.275,76.275,147800000.0
2009-03-19 21:09:00,76.28,76.3,76.26,76.3,154800000.0
2009-03-19 21:10:00,76.3,76.31,76.29,76.3,51400000.0
2009-03-19 21:11:00,76.3,76.3,76.28,76.3,68400000.0
2009-03-19 21:12:00,76.3,76.325,76.29,76.305,118400000.0
2009-03-19 21:13:00,76.305,76.32,76.3,76.32,92800000.0
2009-03-19 21:14:00,76.32,76.33,76.31,76.33,114000000.0
2009-03-19 21:15:00,76.32,76.38,76.32,76.37,37800000.0
2009-03-19 21:16:00,76.38,76.38,76.38,76.38,4000000.0
2009-03-19 21:17:00,76.38,76.39,76.375,76.375,28600000.0
2009-03-19 21:18:00,76.375,76.39,76.34,76.34,124600000.0
2009-03-19 21:19:00,76.34,76.34,76.255,76.29,129800000.0
2009-03-19 21:20:00,76.28,76.29,76.2,76.2,212400000.0
2009-03-19 21:21:00,76.2,76.24,76.19,76.21,172000000.0
2009-03-19 21:22:00,76.21,76.26,76.2,76.25,94800000.0
2009-03-19 21:23:00,76.25,76.26,76.24,76.26,29800000.0
2009-03-19 21:24:00,76.26,76.26,76.235,76.24,39000000.0
2009-03-19 21:25:00,76.24,76.24,76.22,76.23,44800000.0
2009-03-19 21:26:00,76.23,76.23,76.19,76.21,128200000.0
2009-03-19 21:27:00,76.19,76.21,76.18,76.18,105200000.0
2009-03-19 21:28:00,76.195,76.21,76.17,76.17,152800000.0
2009-03-19 21:29:00,76.17,76.19,76.17,76.185,78200000.0
2009-03-19 21:30:00,76.185,76.23,76.185,76.225,112600000.0
2009-03-19 21:31:00,76.22,76.25,76.21,76.225,130400000.0
2009-03-19 21:32:00,76.23,76.3,76.22,76.285,116200000.0
2009-03-19 21:33:00,76.29,76.3,76.285,76.29,47400000.0
2009-03-19 21:34:00,76.29,76.31,76.275,76.28,163400000.0
2009-03-19 21:35:00,76.28,76.28,76.235,76.265,161800000.0
2009-03-19 21:36:00,76.27,76.28,76.255,76.265,86200000.0
2009-03-19 21:37:00,76.265,76.27,76.22,76.22,104200000.0
2009-03-19 21:38:00,76.21,76.24,76.2,76.205,201000000.0
2009-03-19 21:39:00,76.215,76.22,76.155,76.16,177400000.0
2009-03-19 21:40:00,76.16,76.17,76.075,76.075,146000000.0
2009-03-19 21:41:00,76.085,76.14,76.085,76.12,189600000.0
2009-03-19 21:42:00,76.125,76.19,76.11,76.19,161400000.0
2009-03-19 21:43:00,76.19,76.22,76.15,76.22,149400000.0
2009-03-19 21:44:00,76.21,76.23,76.21,76.23,91400000.0
2009-03-19 21:45:00,76.235,76.24,76.22,76.23,105400000.0
2009-03-19 21:46:00,76.225,76.235,76.205,76.21,86000000.0
2009-03-19 21:47:00,76.22,76.23,76.2,76.2,91600000.0
2009-03-19 21:48:00,76.21,76.23,76.2,76.22,61800000.0
2009-03-19 21:49:00,76.22,76.23,76.2,76.2,17800000.0
2009-03-19 21:50:00,76.2,76.21,76.195,76.195,13400000.0
2009-03-19 21:51:00,76.2,76.2,76.19,76.2,31600000.0
2009-03-19 21:52:00,76.19,76.21,76.19,76.19,55200000.0
2009-03-19 21:53:00,76.2,76.26,76.19,76.26,142200000.0
2009-03-19 21:54:00,76.25,76.29,76.245,76.27,79200000.0
2009-03-19 21:55:00,76.27,76.27,76.21,76.23,147600000.0
2009-03-19 21:56:00,76.22,76.23,76.21,76.23,49200000.0
2009-03-19 21:57:00,76.225,76.285,76.22,76.285,139400000.0
2009-03-19 21:58:00,76.29,76.34,76.28,76.34,160000000.0
2009-03-19 21:59:00,76.335,76.35,76.335,76.345,115600000.0
2009-03-19 22:00:00,76.345,76.355,76.315,76.325,61000000.0
2009-03-19 22:01:00,76.325,76.33,76.32,76.33,28200000.0
2009-03-19 22:02:00,76.32,76.33,76.315,76.33,41800000.0
2009-03-19 22:03:00,76.32,76.34,76.315,76.32,47400000.0
2009-03-19 22:04:00,76.31,76.355,76.31,76.355,129600000.0
2009-03-19 22:05:00,76.35,76.35,76.33,76.34,54000000.0
2009-03-19 22:06:00,76.34,76.34,76.32,76.33,37600000.0
2009-03-19 22:07:00,76.33,76.33,76.315,76.32,10000000.0
2009-03-19 22:08:00,76.315,76.33,76.31,76.31,44000000.0
2009-03-19 22:09:00,76.31,76.34,76.31,76.325,79000000.0
2009-03-19 22:10:00,76.33,76.34,76.32,76.32,51800000.0
2009-03-19 22:11:00,76.31,76.33,76.31,76.32,25600000.0
2009-03-19 22:12:00,76.32,76.33,76.3,76.3,68400000.0
2009-03-19 22:13:00,76.3,76.31,76.27,76.28,50400000.0
2009-03-19 22:14:00,76.275,76.29,76.275,76.29,17600000.0
2009-03-19 22:15:00,76.29,76.3,76.26,76.3,38400000.0
2009-03-19 22:16:00,76.3,76.33,76.3,76.33,61600000.0
2009-03-19 22:17:00,76.33,76.335,76.28,76.335,77800000.0
2009-03-19 22:18:00,76.335,76.42,76.335,76.39,207000000.0
2009-03-19 22:19:00,76.395,76.41,76.39,76.41,107000000.0
2009-03-19 22:20:00,76.4,76.41,76.35,76.35,116800000.0
2009-03-19 22:21:00,76.36,76.36,76.32,76.34,96200000.0
2009-03-19 22:22:00,76.33,76.34,76.275,76.29,80000000.0
2009-03-19 22:23:00,76.29,76.3,76.28,76.29,69600000.0
2009-03-19 22:24:00,76.29,76.3,76.26,76.26,27900000.0
2009-03-19 22:25:00,76.26,76.28,76.26,76.27,15400000.0
2009-03-19 22:26:00,76.26,76.28,76.235,76.24,68600000.0
2009-03-19 22:27:00,76.24,76.25,76.235,76.25,18400000.0
2009-03-19 22:28:00,76.25,76.26,76.24,76.25,15600000.0
2009-03-19 22:29:00,76.25,76.27,76.24,76.27,22400000.0
2009-03-19 22:30:00,76.27,76.27,76.26,76.26,6400000.0
2009-03-19 22:31:00,76.26,76.26,76.25,76.26,20200000.0
2009-03-19 22:32:00,76.26,76.32,76.26,76.305,83400000.0
2009-03-19 22:33:00,76.305,76.32,76.28,76.3,22000000.0
2009-03-19 22:34:00,76.3,76.3,76.27,76.28,41200000.0
2009-03-19 22:35:00,76.27,76.28,76.25,76.27,27400000.0
2009-03-19 22:36:00,76.26,76.26,76.24,76.24,17800000.0
2009-03-19 22:37:00,76.24,76.27,76.23,76.27,35600000.0
2009-03-19 22:38:00,76.27,76.27,76.245,76.265,44000000.0
2009-03-19 22:39:00,76.265,76.265,76.24,76.25,72400000.0
2009-03-19 22:40:00,76.24,76.26,76.24,76.25,49800000.0
2009-03-19 22:41:00,76.225,76.26,76.225,76.26,22000000.0
2009-03-19 22:42:00,76.26,76.26,76.23,76.24,27000000.0
2009-03-19 22:43:00,76.25,76.26,76.25,76.26,9800000.0
2009-03-19 22:44:00,76.25,76.27,76.25,76.27,4400000.0
2009-03-19 22:45:00,76.27,76.27,76.27,76.27,2000000.0
2009-03-19 22:46:00,76.27,76.3,76.27,76.28,61400000.0
2009-03-19 22:47:00,76.28,76.29,76.275,76.29,20400000.0
2009-03-19 22:48:00,76.29,76.29,76.28,76.28,11200000.0
2009-03-19 22:49:00,76.28,76.28,76.26,76.27,24400000.0
2009-03-19 22:50:00,76.28,76.29,76.28,76.29,5400000.0
2009-03-19 22:51:00,76.28,76.3,76.275,76.28,22200000.0
2009-03-19 22:52:00,76.28,76.29,76.27,76.27,11600000.0
2009-03-19 22:53:00,76.28,76.31,76.28,76.31,20600000.0
2009-03-19 22:54:00,76.31,76.31,76.275,76.275,14600000.0
2009-03-19 22:55:00,76.27,76.27,76.24,76.25,20600000.0
2009-03-19 22:56:00,76.25,76.27,76.25,76.27,18000000.0
2009-03-19 22:57:00,76.26,76.28,76.24,76.24,38000000.0
2009-03-19 22:58:00,76.24,76.31,76.235,76.3,24800000.0
2009-03-19 22:59:00,76.295,76.295,76.18,76.18,51600000.0
2009-03-19 23:00:00,76.245,76.254,76.241,76.243,56000000.0
2009-03-19 23:01:00,76.24,76.257,76.235,76.245,56000000.0
2009-03-19 23:02:00,76.17,76.185,76.17,76.185,56000000.0
2009-03-19 23:03:00,76.185,76.185,76.175,76.175,14000000.0
2009-03-19 23:04:00,76.175,76.2,76.175,76.2,19400000.0
2009-03-19 23:05:00,76.195,76.215,76.19,76.215,31600000.0
2009-03-19 23:06:00,76.22,76.22,76.22,76.22,1400000.0
2009-03-19 23:07:00,76.22,76.22,76.22,76.22,1400000.0
2009-03-19 23:08:00,76.22,76.22,76.21,76.21,4200000.0
2009-03-19 23:09:00,76.205,76.205,76.205,76.205,1400000.0
2009-03-19 23:10:00,76.205,76.205,76.195,76.195,2800000.0
2009-03-19 23:11:00,76.315,76.32,76.305,76.315,1400000.0
2009-03-19 23:12:00,76.309,76.309,76.3,76.309,1400000.0
2009-03-19 23:13:00,76.19,76.19,76.19,76.19,1400000.0
2009-03-19 23:14:00,76.19,76.19,76.16,76.16,9800000.0
2009-03-19 23:15:00,76.16,76.165,76.16,76.165,2800000.0
2009-03-19 23:16:00,76.32,76.353,76.32,76.345,1400000.0
2009-03-19 23:17:00,76.165,76.165,76.165,76.165,1400000.0
2009-03-19 23:18:00,76.355,76.355,76.354,76.355,4200000.0
2009-03-19 23:19:00,76.18,76.18,76.175,76.18,4200000.0
2009-03-19 23:20:00,76.175,76.205,76.175,76.19,32200000.0
2009-03-19 23:21:00,76.145,76.195,76.145,76.185,22000000.0
2009-03-19 23:22:00,76.19,76.2,76.19,76.2,4200000.0
2009-03-19 23:23:00,76.2,76.2,76.19,76.2,8400000.0
2009-03-19 23:24:00,76.2,76.2,76.2,76.2,1400000.0
2009-03-19 23:25:00,76.2,76.205,76.2,76.205,2800000.0
2009-03-19 23:26:00,76.205,76.215,76.205,76.215,8400000.0
2009-03-19 23:27:00,76.215,76.27,76.215,76.27,18200000.0
2009-03-19 23:28:00,76.265,76.275,76.22,76.23,39200000.0
2009-03-19 23:29:00,76.235,76.24,76.195,76.24,23400000.0
2009-03-19 23:30:00,76.25,76.255,76.245,76.255,23400000.0
2009-03-19 23:31:00,76.265,76.3,76.265,76.28,18000000.0
2009-03-19 23:32:00,76.28,76.3,76.27,76.3,20800000.0
2009-03-19 23:33:00,76.3,76.34,76.3,76.32,38600000.0
2009-03-19 23:34:00,76.32,76.33,76.315,76.32,4800000.0
2009-03-19 23:35:00,76.32,76.32,76.32,76.32,1000000.0
2009-03-19 23:36:00,76.32,76.33,76.32,76.33,2000000.0
2009-03-19 23:37:00,76.33,76.33,76.32,76.32,4000000.0
2009-03-19 23:38:00,76.263,76.27,76.255,76.258,19800000.0
2009-03-19 23:39:00,76.33,76.33,76.3,76.3,19800000.0
2009-03-19 23:40:00,76.3,76.31,76.29,76.29,12600000.0
2009-03-19 23:41:00,76.243,76.252,76.233,76.24,4000000.0
2009-03-19 23:42:00,76.3,76.3,76.3,76.3,4000000.0
2009-03-19 23:43:00,76.293,76.327,76.293,76.297,2400000.0
2009-03-19 23:44:00,76.285,76.3,76.285,76.3,2400000.0
2009-03-19 23:45:00,76.285,76.3,76.285,76.3,2400000.0
2009-03-19 23:46:00,76.254,76.254,76.19,76.215,11000000.0
2009-03-19 23:47:00,76.27,76.28,76.25,76.28,11000000.0
2009-03-19 23:48:00,76.265,76.28,76.25,76.26,39400000.0
2009-03-19 23:49:00,76.186,76.215,76.184,76.184,4400000.0
2009-03-19 23:50:00,76.26,76.265,76.26,76.265,4400000.0
2009-03-19 23:51:00,76.265,76.265,76.25,76.25,5600000.0
2009-03-19 23:52:00,76.255,76.26,76.22,76.255,31600000.0
2009-03-19 23:53:00,76.25,76.27,76.25,76.27,11600000.0
2009-03-19 23:54:00,76.26,76.27,76.245,76.25,32800000.0
2009-03-19 23:55:00,76.245,76.275,76.245,76.275,11000000.0
2009-03-19 23:56:00,76.275,76.28,76.27,76.28,5200000.0
2009-03-19 23:57:00,76.28,76.28,76.235,76.265,19000000.0
2009-03-19 23:58:00,76.265,76.265,76.265,76.265,1600000.0
2009-03-19 23:59:00,76.11,76.12,76.097,76.114,14200000.0
2009-03-20 00:00:00,76.265,76.27,76.26,76.26,14200000.0
2009-03-20 00:01:00,76.26,76.27,76.26,76.26,19800000.0
2009-03-20 00:02:00,76.26,76.28,76.26,76.275,23800000.0
2009-03-20 00:03:00,76.27,76.29,76.27,76.28,43400000.0
2009-03-20 00:04:00,76.28,76.28,76.28,76.28,3200000.0
2009-03-20 00:05:00,76.28,76.29,76.275,76.29,17200000.0
2009-03-20 00:06:00,76.29,76.33,76.28,76.285,41000000.0
2009-03-20 00:07:00,76.285,76.285,76.28,76.285,10600000.0
2009-03-20 00:08:00,76.179,76.19,76.179,76.18,3200000.0
2009-03-20 00:09:00,76.295,76.295,76.295,76.295,3200000.0
2009-03-20 00:10:00,76.315,76.325,76.315,76.325,6400000.0
2009-03-20 00:11:00,76.325,76.34,76.325,76.33,11200000.0
2009-03-20 00:12:00,76.195,76.205,76.184,76.194,1600000.0
2009-03-20 00:13:00,76.33,76.33,76.33,76.33,1600000.0
2009-03-20 00:14:00,76.325,76.33,76.325,76.33,8000000.0
2009-03-20 00:15:00,76.151,76.16,76.148,76.153,20800000.0
2009-03-20 00:16:00,76.33,76.37,76.33,76.37,20800000.0
2009-03-20 00:17:00,76.375,76.375,76.375,76.375,1600000.0
2009-03-20 00:18:00,76.148,76.155,76.13,76.142,12800000.0
2009-03-20 00:19:00,76.38,76.395,76.38,76.39,12800000.0
2009-03-20 00:20:00,76.39,76.39,76.38,76.385,19200000.0
2009-03-20 00:21:00,76.385,76.385,76.385,76.385,3200000.0
2009-03-20 00:22:00,76.385,76.385,76.38,76.385,6400000.0
2009-03-20 00:23:00,76.097,76.117,76.097,76.116,27600000.0
2009-03-20 00:24:00,76.38,76.38,76.335,76.335,27600000.0
2009-03-20 00:25:00,76.335,76.335,76.3,76.3,15800000.0
2009-03-20 00:26:00,76.305,76.315,76.29,76.29,24800000.0
2009-03-20 00:27:00,76.29,76.3,76.26,76.27,27800000.0
2009-03-20 00:28:00,76.27,76.29,76.265,76.265,23800000.0
2009-03-20 00:29:00,76.26,76.285,76.26,76.28,34800000.0
2009-03-20 00:30:00,76.28,76.29,76.255,76.26,126000000.0
2009-03-20 00:31:00,76.27,76.27,76.235,76.24,57400000.0
2009-03-20 00:32:00,76.26,76.28,76.24,76.28,69600000.0
2009-03-20 00:33:00,76.265,76.28,76.26,76.275,40000000.0
2009-03-20 00:34:00,76.275,76.28,76.255,76.255,19200000.0
2009-03-20 00:35:00,76.26,76.26,76.26,76.26,1600000.0
2009-03-20 00:36:00,76.26,76.285,76.26,76.285,12800000.0
2009-03-20 00:37:00,76.285,76.29,76.25,76.275,29200000.0
2009-03-20 00:38:00,76.28,76.28,76.255,76.255,23200000.0
2009-03-20 00:39:00,76.26,76.26,76.255,76.255,6400000.0
2009-03-20 00:40:00,76.255,76.255,76.235,76.24,16000000.0
2009-03-20 00:41:00,76.245,76.265,76.245,76.26,20800000.0
2009-03-20 00:42:00,76.26,76.32,76.24,76.32,53200000.0
2009-03-20 00:43:00,76.31,76.34,76.29,76.315,106200000.0
2009-03-20 00:44:00,76.27,76.295,76.26,76.265,49600000.0
2009-03-20 00:45:00,76.265,76.265,76.26,76.26,4800000.0
2009-03-20 00:46:00,76.255,76.255,76.21,76.23,40200000.0
2009-03-20 00:47:00,76.245,76.275,76.18,76.275,95800000.0
2009-03-20 00:48:00,76.27,76.27,76.195,76.195,18600000.0
2009-03-20 00:49:00,76.2,76.22,76.2,76.21,19400000.0
2009-03-20 00:50:00,76.21,76.21,76.16,76.18,27200000.0
2009-03-20 00:51:00,76.18,76.2,76.17,76.2,33600000.0
2009-03-20 00:52:00,76.18,76.2,76.17,76.18,60800000.0
2009-03-20 00:53:00,76.165,76.165,76.165,76.165,1600000.0
2009-03-20 00:54:00,76.18,76.18,76.18,76.18,1000000.0
2009-03-20 00:55:00,76.165,76.2,76.165,76.18,89800000.0
2009-03-20 00:56:00,76.18,76.18,76.18,76.18,6600000.0
2009-03-20 00:57:00,76.19,76.19,76.075,76.12,41400000.0
2009-03-20 00:58:00,76.125,76.135,76.095,76.11,71200000.0
2009-03-20 00:59:00,76.11,76.125,76.11,76.125,33200000.0
2009-03-20 01:00:00,76.14,76.17,76.14,76.155,75800000.0
2009-03-20 01:01:00,76.16,76.175,76.15,76.15,56400000.0
2009-03-20 01:02:00,76.15,76.17,76.14,76.155,34000000.0
2009-03-20 01:03:00,76.155,76.18,76.115,76.18,46000000.0
2009-03-20 01:04:00,76.18,76.2,76.17,76.17,60200000.0
2009-03-20 01:05:00,76.185,76.2,76.16,76.165,49000000.0
2009-03-20 01:06:00,76.17,76.19,76.17,76.185,17000000.0
2009-03-20 01:07:00,76.185,76.2,76.18,76.185,22000000.0
2009-03-20 01:08:00,76.19,76.2,76.19,76.19,9400000.0
2009-03-20 01:09:00,76.195,76.225,76.18,76.21,31200000.0
2009-03-20 01:10:00,76.21,76.225,76.21,76.215,53800000.0
2009-03-20 01:11:00,76.205,76.215,76.205,76.215,7200000.0
2009-03-20 01:12:00,76.21,76.225,76.19,76.205,40000000.0
2009-03-20 01:13:00,76.205,76.215,76.165,76.18,100600000.0
2009-03-20 01:14:00,76.18,76.185,76.165,76.17,44400000.0
2009-03-20 01:15:00,76.165,76.165,76.16,76.165,19200000.0
2009-03-20 01:16:00,76.165,76.17,76.155,76.155,21800000.0
2009-03-20 01:17:00,76.155,76.17,76.15,76.15,15400000.0
2009-03-20 01:18:00,76.155,76.17,76.14,76.155,34200000.0
2009-03-20 01:19:00,76.17,76.18,76.13,76.18,53600000.0
2009-03-20 01:20:00,76.16,76.165,76.16,76.165,22800000.0
2009-03-20 01:21:00,76.16,76.16,76.155,76.155,18000000.0
2009-03-20 01:22:00,76.16,76.16,76.12,76.12,151800000.0
2009-03-20 01:23:00,76.12,76.14,76.12,76.125,47200000.0
2009-03-20 01:24:00,76.12,76.135,76.12,76.13,45400000.0
2009-03-20 01:25:00,76.13,76.13,76.1,76.1,89200000.0
2009-03-20 01:26:00,76.1,76.11,76.095,76.11,7000000.0
2009-03-20 01:27:00,76.1,76.11,76.09,76.105,37400000.0
2009-03-20 01:28:00,76.1,76.11,76.1,76.1,7200000.0
2009-03-20 01:29:00,76.11,76.11,76.09,76.095,36200000.0
2009-03-20 01:30:00,76.1,76.11,76.08,76.085,33000000.0
2009-03-20 01:31:00,76.08,76.09,76.08,76.085,20000000.0
2009-03-20 01:32:00,76.09,76.13,76.09,76.13,37400000.0
2009-03-20 01:33:00,76.12,76.155,76.115,76.155,36400000.0
2009-03-20 01:34:00,76.16,76.175,76.13,76.13,57000000.0
2009-03-20 01:35:00,76.125,76.14,76.125,76.125,48800000.0
2009-03-20 01:36:00,76.13,76.16,76.13,76.16,22400000.0
2009-03-20 01:37:00,76.16,76.16,76.15,76.155,14400000.0
2009-03-20 01:38:00,76.25,76.25,76.245,76.25,131200000.0
2009-03-20 01:39:00,76.15,76.18,76.15,76.18,131200000.0
2009-03-20 01:40:00,76.18,76.18,76.145,76.155,133200000.0
2009-03-20 01:41:00,76.155,76.155,76.13,76.13,37200000.0
2009-03-20 01:42:00,76.13,76.13,76.1,76.105,125800000.0
2009-03-20 01:43:00,76.105,76.105,76.095,76.1,113000000.0
2009-03-20 01:44:00,76.105,76.105,76.09,76.1,102000000.0
2009-03-20 01:45:00,76.09,76.13,76.09,76.12,59600000.0
2009-03-20 01:46:00,76.09,76.105,76.09,76.1,83400000.0
2009-03-20 01:47:00,76.125,76.14,76.1,76.11,146400000.0
2009-03-20 01:48:00,76.13,76.175,76.13,76.165,91400000.0
2009-03-20 01:49:00,76.165,76.175,76.155,76.175,32800000.0
2009-03-20 01:50:00,76.18,76.18,76.115,76.175,218000000.0
2009-03-20 01:51:00,76.17,76.17,76.14,76.16,33400000.0
2009-03-20 01:52:00,76.175,76.18,76.15,76.15,170200000.0
2009-03-20 01:53:00,76.16,76.165,76.16,76.165,12800000.0
2009-03-20 01:54:00,76.17,76.22,76.17,76.22,14400000.0
2009-03-20 01:55:00,76.22,76.22,76.17,76.18,86800000.0
2009-03-20 01:56:00,76.185,76.185,76.165,76.165,95200000.0
2009-03-20 01:57:00,76.17,76.17,76.16,76.17,90800000.0
2009-03-20 01:58:00,76.17,76.17,76.145,76.15,141000000.0
2009-03-20 01:59:00,76.15,76.15,76.13,76.13,339000000.0
2009-03-20 02:00:00,76.13,76.135,76.09,76.09,256600000.0
2009-03-20 02:01:00,76.09,76.125,76.09,76.115,58200000.0
2009-03-20 02:02:00,76.11,76.125,76.11,76.125,90600000.0
2009-03-20 02:03:00,76.125,76.145,76.125,76.125,166600000.0
2009-03-20 02:04:00,76.125,76.155,76.125,76.14,143200000.0
2009-03-20 02:05:00,76.15,76.16,76.15,76.16,19800000.0
2009-03-20 02:06:00,76.16,76.185,76.155,76.18,126400000.0
2009-03-20 02:07:00,76.18,76.18,76.16,76.16,87400000.0
2009-03-20 02:08:00,76.165,76.165,76.165,76.165,6400000.0
2009-03-20 02:09:00,76.165,76.165,76.14,76.145,210400000.0
2009-03-20 02:10:00,76.15,76.175,76.15,76.175,127000000.0
2009-03-20 02:11:00,76.165,76.17,76.15,76.17,33600000.0
2009-03-20 02:12:00,76.17,76.18,76.16,76.18,38600000.0
2009-03-20 02:13:00,76.17,76.17,76.15,76.15,40000000.0
2009-03-20 02:14:00,76.155,76.16,76.135,76.15,63600000.0
2009-03-20 02:15:00,76.145,76.15,76.135,76.145,43800000.0
2009-03-20 02:16:00,76.15,76.2,76.15,76.185,90400000.0
2009-03-20 02:17:00,76.185,76.21,76.185,76.205,78400000.0
2009-03-20 02:18:00,76.205,76.205,76.18,76.195,56000000.0
2009-03-20 02:19:00,76.195,76.245,76.19,76.235,74400000.0
2009-03-20 02:20:00,76.235,76.28,76.23,76.255,131200000.0
2009-03-20 02:21:00,76.26,76.35,76.25,76.35,248600000.0
2009-03-20 02:22:00,76.345,76.355,76.3,76.3,120000000.0
2009-03-20 02:23:00,76.295,76.295,76.275,76.28,67200000.0
2009-03-20 02:24:00,76.28,76.285,76.265,76.275,52000000.0
2009-03-20 02:25:00,76.275,76.28,76.255,76.28,36000000.0
2009-03-20 02:26:00,76.28,76.28,76.28,76.28,8400000.0
2009-03-20 02:27:00,76.265,76.275,76.26,76.275,16400000.0
2009-03-20 02:28:00,76.27,76.275,76.265,76.265,19600000.0
2009-03-20 02:29:00,76.25,76.25,76.25,76.25,11200000.0
2009-03-20 02:30:00,76.25,76.28,76.245,76.28,22400000.0
2009-03-20 02:31:00,76.28,76.285,76.265,76.27,35200000.0
2009-03-20 02:32:00,76.27,76.27,76.255,76.27,42000000.0
2009-03-20 02:33:00,76.255,76.275,76.255,76.26,43600000.0
2009-03-20 02:34:00,76.265,76.28,76.265,76.275,25200000.0
2009-03-20 02:35:00,76.275,76.285,76.275,76.285,24000000.0
2009-03-20 02:36:00,76.275,76.28,76.255,76.27,43600000.0
2009-03-20 02:37:00,76.27,76.275,76.265,76.27,32400000.0
2009-03-20 02:38:00,76.275,76.275,76.275,76.275,2800000.0
2009-03-20 02:39:00,76.275,76.295,76.275,76.285,42400000.0
2009-03-20 02:40:00,76.295,76.295,76.28,76.28,25200000.0
2009-03-20 02:41:00,76.28,76.295,76.28,76.29,22400000.0
2009-03-20 02:42:00,76.285,76.295,76.285,76.295,39200000.0
2009-03-20 02:43:00,76.295,76.31,76.29,76.305,35200000.0
2009-03-20 02:44:00,76.31,76.32,76.295,76.295,22400000.0
2009-03-20 02:45:00,76.295,76.31,76.295,76.305,16800000.0
2009-03-20 02:46:00,76.305,76.305,76.29,76.29,8400000.0
2009-03-20 02:47:00,76.29,76.29,76.285,76.285,8400000.0
2009-03-20 02:48:00,76.275,76.29,76.275,76.29,7400000.0
2009-03-20 02:49:00,76.29,76.295,76.285,76.29,39200000.0
2009-03-20 02:50:00,76.285,76.3,76.285,76.3,11200000.0
2009-03-20 02:51:00,76.3,76.3,76.285,76.29,22400000.0
2009-03-20 02:52:00,76.29,76.29,76.285,76.285,8400000.0
2009-03-20 02:53:00,76.285,76.3,76.275,76.295,33600000.0
2009-03-20 02:54:00,76.3,76.305,76.3,76.305,5600000.0
2009-03-20 02:55:00,76.315,76.315,76.315,76.315,5600000.0
2009-03-20 02:56:00,76.31,76.31,76.305,76.305,5600000.0
2009-03-20 02:57:00,76.305,76.305,76.295,76.295,19600000.0
2009-03-20 02:58:00,76.3,76.3,76.275,76.28,47600000.0
2009-03-20 02:59:00,76.28,76.3,76.28,76.29,25200000.0
2009-03-20 03:00:00,76.29,76.3,76.29,76.29,14000000.0
2009-03-20 03:01:00,76.24,76.245,76.229,76.229,45400000.0
2009-03-20 03:02:00,76.275,76.3,76.275,76.29,45400000.0
2009-03-20 03:03:00,76.295,76.335,76.295,76.32,64400000.0
2009-03-20 03:04:00,76.315,76.34,76.305,76.33,55200000.0
2009-03-20 03:05:00,76.35,76.365,76.35,76.355,30600000.0
2009-03-20 03:06:00,76.355,76.385,76.355,76.38,64400000.0
2009-03-20 03:07:00,76.375,76.375,76.37,76.37,37600000.0
2009-03-20 03:08:00,76.365,76.39,76.365,76.39,49200000.0
2009-03-20 03:09:00,76.39,76.39,76.36,76.365,53200000.0
2009-03-20 03:10:00,76.365,76.43,76.365,76.43,71600000.0
2009-03-20 03:11:00,76.42,76.43,76.385,76.405,213000000.0
2009-03-20 03:12:00,76.405,76.41,76.375,76.375,103200000.0
2009-03-20 03:13:00,76.37,76.375,76.35,76.36,69800000.0
2009-03-20 03:14:00,76.35,76.365,76.34,76.355,73600000.0
2009-03-20 03:15:00,76.35,76.36,76.33,76.34,111200000.0
2009-03-20 03:16:00,76.335,76.34,76.33,76.33,68600000.0
2009-03-20 03:17:00,76.33,76.33,76.305,76.315,131600000.0
2009-03-20 03:18:00,76.315,76.33,76.315,76.33,23400000.0
2009-03-20 03:19:00,76.33,76.33,76.325,76.33,25800000.0
2009-03-20 03:20:00,76.33,76.33,76.315,76.315,143400000.0
2009-03-20 03:21:00,76.33,76.33,76.3,76.31,108000000.0
2009-03-20 03:22:00,76.31,76.355,76.305,76.355,58600000.0
2009-03-20 03:23:00,76.355,76.355,76.295,76.305,99800000.0
2009-03-20 03:24:00,76.305,76.305,76.275,76.275,52400000.0
2009-03-20 03:25:00,76.265,76.265,76.26,76.26,16000000.0
2009-03-20 03:26:00,76.265,76.265,76.245,76.245,28000000.0
2009-03-20 03:27:00,76.245,76.25,76.24,76.25,42000000.0
2009-03-20 03:28:00,76.245,76.255,76.245,76.255,27800000.0
2009-03-20 03:29:00,76.25,76.295,76.25,76.28,63200000.0
2009-03-20 03:30:00,76.28,76.31,76.28,76.295,91000000.0
2009-03-20 03:31:00,76.29,76.295,76.28,76.28,25200000.0
2009-03-20 03:32:00,76.295,76.295,76.28,76.28,32000000.0
2009-03-20 03:33:00,76.275,76.285,76.25,76.255,87800000.0
2009-03-20 03:34:00,76.255,76.27,76.255,76.265,16800000.0
2009-03-20 03:35:00,76.265,76.265,76.265,76.265,1400000.0
2009-03-20 03:36:00,76.265,76.32,76.255,76.32,91200000.0
2009-03-20 03:37:00,76.315,76.32,76.265,76.285,46000000.0
2009-03-20 03:38:00,76.285,76.285,76.245,76.245,71000000.0
2009-03-20 03:39:00,76.245,76.26,76.245,76.245,59000000.0
2009-03-20 03:40:00,76.255,76.31,76.235,76.25,109600000.0
2009-03-20 03:41:00,76.245,76.25,76.24,76.24,25200000.0
2009-03-20 03:42:00,76.24,76.24,76.235,76.24,9800000.0
2009-03-20 03:43:00,76.245,76.245,76.23,76.23,33200000.0
2009-03-20 03:44:00,76.235,76.235,76.215,76.215,53800000.0
2009-03-20 03:45:00,76.22,76.23,76.215,76.225,44800000.0
2009-03-20 03:46:00,76.23,76.26,76.225,76.26,50000000.0
2009-03-20 03:47:00,76.255,76.265,76.255,76.265,14000000.0
2009-03-20 03:48:00,76.26,76.26,76.24,76.24,49800000.0
2009-03-20 03:49:00,76.245,76.25,76.24,76.245,19200000.0
2009-03-20 03:50:00,76.24,76.25,76.23,76.23,84800000.0
2009-03-20 03:51:00,76.23,76.285,76.23,76.28,108800000.0
2009-03-20 03:52:00,76.275,76.275,76.27,76.275,36400000.0
2009-03-20 03:53:00,76.27,76.27,76.27,76.27,8400000.0
2009-03-20 03:54:00,76.275,76.275,76.25,76.255,19600000.0
2009-03-20 03:55:00,76.25,76.26,76.21,76.255,45200000.0
2009-03-20 03:56:00,76.255,76.255,76.25,76.255,38000000.0
2009-03-20 03:57:00,76.26,76.26,76.235,76.24,51200000.0
2009-03-20 03:58:00,76.24,76.25,76.195,76.21,71000000.0
2009-03-20 03:59:00,76.21,76.26,76.21,76.255,95600000.0
2009-03-20 04:00:00,76.255,76.255,76.25,76.255,14000000.0
2009-03-20 04:01:00,76.255,76.265,76.255,76.255,16800000.0
2009-03-20 04:02:00,76.25,76.25,76.195,76.2,75400000.0
2009-03-20 04:03:00,76.2,76.21,76.2,76.2,74800000.0
2009-03-20 04:04:00,76.2,76.215,76.2,76.215,40000000.0
2009-03-20 04:05:00,76.22,76.23,76.215,76.22,19800000.0
2009-03-20 04:06:00,76.22,76.23,76.215,76.215,18800000.0
2009-03-20 04:07:00,76.215,76.23,76.215,76.22,56600000.0
2009-03-20 04:08:00,76.225,76.225,76.225,76.225,1400000.0
2009-03-20 04:09:00,76.225,76.225,76.215,76.225,23800000.0
2009-03-20 04:10:00,76.225,76.25,76.22,76.25,27400000.0
2009-03-20 04:11:00,76.25,76.255,76.245,76.245,27800000.0
2009-03-20 04:12:00,76.245,76.245,76.24,76.24,23200000.0
2009-03-20 04:13:00,76.24,76.24,76.235,76.24,18600000.0
2009-03-20 04:14:00,76.23,76.235,76.23,76.235,17800000.0
2009-03-20 04:15:00,76.235,76.24,76.23,76.24,21600000.0
2009-03-20 04:16:00,76.139,76.164,76.139,76.157,11600000.0
2009-03-20 04:17:00,76.245,76.245,76.23,76.23,11600000.0
2009-03-20 04:18:00,76.23,76.235,76.22,76.225,33400000.0
2009-03-20 04:19:00,76.225,76.235,76.225,76.235,44400000.0
2009-03-20 04:20:00,76.24,76.245,76.225,76.24,104800000.0
2009-03-20 04:21:00,76.245,76.245,76.235,76.24,43400000.0
2009-03-20 04:22:00,76.25,76.25,76.24,76.24,41000000.0
2009-03-20 04:23:00,76.235,76.24,76.22,76.23,70000000.0
2009-03-20 04:24:00,76.23,76.24,76.23,76.24,21600000.0
2009-03-20 04:25:00,76.24,76.24,76.235,76.235,9800000.0
2009-03-20 04:26:00,76.235,76.235,76.235,76.235,1400000.0
2009-03-20 04:27:00,76.235,76.235,76.225,76.225,15400000.0
2009-03-20 04:28:00,76.23,76.23,76.21,76.21,31200000.0
2009-03-20 04:29:00,76.21,76.215,76.2,76.205,118000000.0
2009-03-20 04:30:00,76.205,76.21,76.195,76.195,79600000.0
2009-03-20 04:31:00,76.2,76.21,76.19,76.205,63800000.0
2009-03-20 04:32:00,76.205,76.205,76.2,76.205,20800000.0
2009-03-20 04:33:00,76.2,76.205,76.19,76.195,63600000.0
2009-03-20 04:34:00,76.2,76.2,76.19,76.19,7800000.0
2009-03-20 04:35:00,76.19,76.19,76.18,76.185,78000000.0
2009-03-20 04:36:00,76.19,76.19,76.17,76.18,76200000.0
2009-03-20 04:37:00,76.175,76.175,76.15,76.16,84200000.0
2009-03-20 04:38:00,76.16,76.17,76.155,76.17,35600000.0
2009-03-20 04:39:00,76.165,76.18,76.16,76.175,85200000.0
2009-03-20 04:40:00,76.185,76.19,76.185,76.185,19600000.0
2009-03-20 04:41:00,76.18,76.185,76.18,76.185,14600000.0
2009-03-20 04:42:00,76.175,76.185,76.17,76.175,40800000.0
2009-03-20 04:43:00,76.175,76.175,76.175,76.175,70000000.0
2009-03-20 04:44:00,76.175,76.175,76.13,76.14,93600000.0
2009-03-20 04:45:00,76.145,76.15,76.145,76.15,23600000.0
2009-03-20 04:46:00,76.15,76.165,76.145,76.165,61000000.0
2009-03-20 04:47:00,76.16,76.165,76.16,76.165,20600000.0
2009-03-20 04:48:00,76.175,76.185,76.175,76.175,68600000.0
2009-03-20 04:49:00,76.175,76.185,76.17,76.185,39600000.0
2009-03-20 04:50:00,76.185,76.185,76.16,76.175,59200000.0
2009-03-20 04:51:00,76.175,76.18,76.17,76.18,16800000.0
2009-03-20 04:52:00,76.18,76.19,76.175,76.18,56000000.0
2009-03-20 04:53:00,76.18,76.19,76.18,76.18,31600000.0
2009-03-20 04:54:00,76.19,76.19,76.18,76.18,15000000.0
2009-03-20 04:55:00,76.18,76.185,76.18,76.185,19600000.0
2009-03-20 04:56:00,76.185,76.19,76.175,76.175,50000000.0
2009-03-20 04:57:00,76.175,76.185,76.175,76.18,52400000.0
2009-03-20 04:58:00,76.19,76.19,76.185,76.185,32400000.0
2009-03-20 04:59:00,76.19,76.2,76.185,76.185,28200000.0
2009-03-20 05:00:00,76.185,76.205,76.185,76.195,41200000.0
2009-03-20 05:01:00,76.195,76.195,76.185,76.185,21600000.0
2009-03-20 05:02:00,76.185,76.21,76.18,76.195,45800000.0
2009-03-20 05:03:00,76.195,76.24,76.195,76.24,71800000.0
2009-03-20 05:04:00,76.24,76.24,76.23,76.24,19600000.0
2009-03-20 05:05:00,76.23,76.23,76.225,76.225,29200000.0
2009-03-20 05:06:00,76.225,76.225,76.205,76.22,42600000.0
2009-03-20 05:07:00,76.22,76.22,76.22,76.22,2800000.0
2009-03-20 05:08:00,76.21,76.21,76.21,76.21,1400000.0
2009-03-20 05:09:00,76.205,76.22,76.195,76.195,35800000.0
2009-03-20 05:10:00,76.2,76.205,76.185,76.2,87600000.0
2009-03-20 05:11:00,76.195,76.215,76.195,76.205,65800000.0
2009-03-20 05:12:00,76.21,76.22,76.19,76.19,101400000.0
2009-03-20 05:13:00,76.2,76.2,76.14,76.14,150600000.0
2009-03-20 05:14:00,76.15,76.15,76.095,76.095,136000000.0
2009-03-20 05:15:00,76.095,76.18,76.095,76.155,113600000.0
2009-03-20 05:16:00,76.155,76.18,76.155,76.175,196200000.0
2009-03-20 05:17:00,76.175,76.175,76.125,76.135,207800000.0
2009-03-20 05:18:00,76.135,76.17,76.135,76.16,216800000.0
2009-03-20 05:19:00,76.15,76.17,76.145,76.17,134600000.0
2009-03-20 05:20:00,76.17,76.17,76.14,76.16,135200000.0
2009-03-20 05:21:00,76.165,76.205,76.165,76.185,133400000.0
2009-03-20 05:22:00,76.19,76.19,76.165,76.175,92200000.0
2009-03-20 05:23:00,76.18,76.2,76.17,76.19,92400000.0
2009-03-20 05:24:00,76.19,76.23,76.175,76.205,101600000.0
2009-03-20 05:25:00,76.21,76.28,76.205,76.24,130000000.0
2009-03-20 05:26:00,76.24,76.25,76.21,76.225,79000000.0
2009-03-20 05:27:00,76.23,76.235,76.22,76.235,75600000.0
2009-03-20 05:28:00,76.225,76.255,76.225,76.245,80600000.0
2009-03-20 05:29:00,76.245,76.255,76.245,76.25,87600000.0
2009-03-20 05:30:00,76.25,76.25,76.22,76.22,89000000.0
2009-03-20 05:31:00,76.225,76.225,76.22,76.225,18200000.0
2009-03-20 05:32:00,76.225,76.23,76.21,76.21,48600000.0
2009-03-20 05:33:00,76.205,76.205,76.175,76.175,34400000.0
2009-03-20 05:34:00,76.175,76.175,76.16,76.17,57000000.0
2009-03-20 05:35:00,76.17,76.19,76.155,76.19,77800000.0
2009-03-20 05:36:00,76.19,76.2,76.19,76.195,46000000.0
2009-03-20 05:37:00,76.195,76.21,76.195,76.2,50000000.0
2009-03-20 05:38:00,76.2,76.2,76.185,76.2,85600000.0
2009-03-20 05:39:00,76.205,76.205,76.195,76.195,8400000.0
2009-03-20 05:40:00,76.195,76.22,76.185,76.19,88800000.0
2009-03-20 05:41:00,76.19,76.195,76.18,76.185,122800000.0
2009-03-20 05:42:00,76.18,76.205,76.18,76.19,114200000.0
2009-03-20 05:43:00,76.19,76.2,76.185,76.195,49800000.0
2009-03-20 05:44:00,76.2,76.2,76.175,76.18,59000000.0
2009-03-20 05:45:00,76.175,76.18,76.17,76.175,71200000.0
2009-03-20 05:46:00,76.17,76.17,76.155,76.155,64400000.0
2009-03-20 05:47:00,76.17,76.18,76.155,76.165,65600000.0
2009-03-20 05:48:00,76.165,76.17,76.165,76.17,32000000.0
2009-03-20 05:49:00,76.175,76.18,76.17,76.17,22600000.0
2009-03-20 05:50:00,76.175,76.195,76.17,76.17,72800000.0
2009-03-20 05:51:00,76.175,76.215,76.175,76.2,46800000.0
2009-03-20 05:52:00,76.2,76.21,76.195,76.195,46400000.0
2009-03-20 05:53:00,76.2,76.2,76.185,76.185,13800000.0
2009-03-20 05:54:00,76.185,76.185,76.13,76.14,214600000.0
2009-03-20 05:55:00,76.145,76.15,76.135,76.14,81000000.0
2009-03-20 05:56:00,76.15,76.15,76.145,76.145,3800000.0
2009-03-20 05:57:00,76.145,76.2,76.145,76.185,189000000.0
2009-03-20 05:58:00,76.18,76.185,76.165,76.18,86600000.0
2009-03-20 05:59:00,76.185,76.21,76.185,76.2,122000000.0
2009-03-20 06:00:00,76.19,76.2,76.185,76.185,55800000.0
2009-03-20 06:01:00,76.19,76.19,76.165,76.185,100600000.0
2009-03-20 06:02:00,76.185,76.185,76.185,76.185,5600000.0
2009-03-20 06:03:00,76.185,76.185,76.17,76.18,39400000.0
2009-03-20 06:04:00,76.18,76.185,76.165,76.185,33200000.0
2009-03-20 06:05:00,76.185,76.19,76.175,76.175,58800000.0
2009-03-20 06:06:00,76.175,76.2,76.17,76.19,86000000.0
2009-03-20 06:07:00,76.185,76.2,76.185,76.195,48200000.0
2009-03-20 06:08:00,76.195,76.2,76.185,76.195,65600000.0
2009-03-20 06:09:00,76.205,76.205,76.19,76.195,89600000.0
2009-03-20 06:10:00,76.195,76.22,76.19,76.21,119800000.0
2009-03-20 06:11:00,76.21,76.215,76.21,76.215,18000000.0
2009-03-20 06:12:00,76.22,76.23,76.215,76.215,115200000.0
2009-03-20 06:13:00,76.22,76.225,76.22,76.225,21200000.0
2009-03-20 06:14:00,76.23,76.23,76.21,76.215,23600000.0
2009-03-20 06:15:00,76.22,76.255,76.215,76.24,104200000.0
2009-03-20 06:16:00,76.24,76.26,76.24,76.26,62000000.0
2009-03-20 06:17:00,76.255,76.3,76.255,76.3,71600000.0
2009-03-20 06:18:00,76.29,76.3,76.285,76.3,43200000.0
2009-03-20 06:19:00,76.285,76.305,76.28,76.285,128800000.0
2009-03-20 06:20:00,76.285,76.29,76.27,76.27,71200000.0
2009-03-20 06:21:00,76.27,76.275,76.265,76.265,16800000.0
2009-03-20 06:22:00,76.265,76.27,76.25,76.25,58400000.0
2009-03-20 06:23:00,76.25,76.26,76.24,76.245,83400000.0
2009-03-20 06:24:00,76.25,76.25,76.25,76.25,5600000.0
2009-03-20 06:25:00,76.255,76.26,76.25,76.255,20800000.0
2009-03-20 06:26:00,76.25,76.27,76.25,76.265,45600000.0
2009-03-20 06:27:00,76.265,76.265,76.26,76.26,30400000.0
2009-03-20 06:28:00,76.255,76.265,76.255,76.265,4400000.0
2009-03-20 06:29:00,76.26,76.26,76.26,76.26,1600000.0
2009-03-20 06:30:00,76.26,76.265,76.26,76.265,18800000.0
2009-03-20 06:31:00,76.265,76.265,76.26,76.265,20400000.0
2009-03-20 06:32:00,76.27,76.27,76.265,76.27,14400000.0
2009-03-20 06:33:00,76.235,76.245,76.235,76.24,26800000.0
2009-03-20 06:34:00,76.245,76.255,76.245,76.245,24000000.0
2009-03-20 06:35:00,76.26,76.26,76.235,76.255,53200000.0
2009-03-20 06:36:00,76.26,76.26,76.24,76.24,29000000.0
2009-03-20 06:37:00,76.24,76.25,76.24,76.25,26200000.0
2009-03-20 06:38:00,76.245,76.245,76.23,76.23,30600000.0
2009-03-20 06:39:00,76.235,76.255,76.23,76.255,36200000.0
2009-03-20 06:40:00,76.255,76.255,76.23,76.23,53000000.0
2009-03-20 06:41:00,76.225,76.245,76.22,76.245,50800000.0
2009-03-20 06:42:00,76.245,76.26,76.245,76.26,17200000.0
2009-03-20 06:43:00,76.255,76.255,76.17,76.225,120200000.0
2009-03-20 06:44:00,76.225,76.225,76.21,76.225,81200000.0
2009-03-20 06:45:00,76.23,76.235,76.23,76.235,8400000.0
2009-03-20 06:46:00,76.235,76.24,76.235,76.24,8400000.0
2009-03-20 06:47:00,76.245,76.25,76.245,76.25,8400000.0
2009-03-20 06:48:00,76.25,76.25,76.225,76.235,58800000.0
2009-03-20 06:49:00,76.235,76.235,76.225,76.235,28000000.0
2009-03-20 06:50:00,76.235,76.235,76.225,76.23,70000000.0
2009-03-20 06:51:00,76.23,76.235,76.23,76.23,8400000.0
2009-03-20 06:52:00,76.23,76.23,76.195,76.2,45000000.0
2009-03-20 06:53:00,76.2,76.205,76.19,76.195,67200000.0
2009-03-20 06:54:00,76.195,76.2,76.195,76.2,29200000.0
2009-03-20 06:55:00,76.2,76.2,76.19,76.2,26800000.0
2009-03-20 06:56:00,76.205,76.205,76.2,76.2,5600000.0
2009-03-20 06:57:00,76.205,76.22,76.205,76.21,42000000.0
2009-03-20 06:58:00,76.21,76.22,76.21,76.22,28000000.0
2009-03-20 06:59:00,76.22,76.25,76.22,76.225,73600000.0
2009-03-20 07:00:00,76.225,76.23,76.225,76.23,9400000.0
2009-03-20 07:01:00,76.23,76.23,76.215,76.23,17600000.0
2009-03-20 07:02:00,76.235,76.24,76.23,76.235,39200000.0
2009-03-20 07:03:00,76.255,76.298,76.255,76.281,12600000.0
2009-03-20 07:04:00,76.235,76.235,76.23,76.23,12600000.0
2009-03-20 07:05:00,76.23,76.26,76.23,76.24,83600000.0
2009-03-20 07:06:00,76.235,76.255,76.23,76.255,83200000.0
2009-03-20 07:07:00,76.26,76.27,76.24,76.24,79400000.0
2009-03-20 07:08:00,76.25,76.25,76.245,76.25,3400000.0
2009-03-20 07:09:00,76.24,76.25,76.22,76.22,37200000.0
2009-03-20 07:10:00,76.215,76.25,76.215,76.25,41800000.0
2009-03-20 07:11:00,76.25,76.27,76.245,76.26,26200000.0
2009-03-20 07:12:00,76.26,76.265,76.25,76.26,26600000.0
2009-03-20 07:13:00,76.265,76.265,76.265,76.265,1400000.0
2009-03-20 07:14:00,76.265,76.265,76.255,76.255,25200000.0
2009-03-20 07:15:00,76.255,76.265,76.255,76.26,15400000.0
2009-03-20 07:16:00,76.26,76.27,76.25,76.255,32800000.0
2009-03-20 07:17:00,76.255,76.27,76.25,76.26,72600000.0
2009-03-20 07:18:00,76.255,76.27,76.25,76.26,65600000.0
2009-03-20 07:19:00,76.255,76.26,76.25,76.255,48800000.0
2009-03-20 07:20:00,76.255,76.27,76.255,76.27,25000000.0
2009-03-20 07:21:00,76.27,76.27,76.26,76.26,38200000.0
2009-03-20 07:22:00,76.255,76.255,76.24,76.24,70600000.0
2009-03-20 07:23:00,76.25,76.25,76.245,76.25,19600000.0
2009-03-20 07:24:00,76.245,76.25,76.245,76.25,22400000.0
2009-03-20 07:25:00,76.25,76.26,76.245,76.255,58000000.0
2009-03-20 07:26:00,76.26,76.26,76.255,76.255,6600000.0
2009-03-20 07:27:00,76.26,76.26,76.26,76.26,2400000.0
2009-03-20 07:28:00,76.26,76.26,76.25,76.255,17600000.0
2009-03-20 07:29:00,76.25,76.255,76.245,76.25,58800000.0
2009-03-20 07:30:00,76.25,76.25,76.205,76.205,39200000.0
2009-03-20 07:31:00,76.205,76.215,76.2,76.205,41400000.0
2009-03-20 07:32:00,76.205,76.24,76.205,76.235,54600000.0
2009-03-20 07:33:00,76.23,76.235,76.205,76.205,124600000.0
2009-03-20 07:34:00,76.205,76.21,76.2,76.205,25200000.0
2009-03-20 07:35:00,76.2,76.21,76.195,76.195,67200000.0
2009-03-20 07:36:00,76.19,76.2,76.19,76.2,37000000.0
2009-03-20 07:37:00,76.21,76.21,76.2,76.2,32600000.0
2009-03-20 07:38:00,76.2,76.205,76.19,76.205,121000000.0
2009-03-20 07:39:00,76.19,76.215,76.19,76.215,43400000.0
2009-03-20 07:40:00,76.21,76.215,76.195,76.2,54000000.0
2009-03-20 07:41:00,76.205,76.205,76.195,76.195,19600000.0
2009-03-20 07:42:00,76.2,76.205,76.195,76.205,19600000.0
2009-03-20 07:43:00,76.21,76.215,76.205,76.215,43600000.0
2009-03-20 07:44:00,76.225,76.25,76.225,76.24,30800000.0
2009-03-20 07:45:00,76.235,76.26,76.235,76.245,94800000.0
2009-03-20 07:46:00,76.255,76.275,76.24,76.265,113600000.0
2009-03-20 07:47:00,76.265,76.265,76.25,76.255,32000000.0
2009-03-20 07:48:00,76.25,76.26,76.245,76.25,39200000.0
2009-03-20 07:49:00,76.25,76.255,76.23,76.24,78000000.0
2009-03-20 07:50:00,76.24,76.25,76.23,76.24,48200000.0
2009-03-20 07:51:00,76.25,76.25,76.24,76.25,30800000.0
2009-03-20 07:52:00,76.255,76.275,76.25,76.25,11200000.0
2009-03-20 07:53:00,76.24,76.255,76.235,76.235,40200000.0
2009-03-20 07:54:00,76.235,76.25,76.22,76.25,27600000.0
2009-03-20 07:55:00,76.245,76.245,76.225,76.235,56000000.0
2009-03-20 07:56:00,76.235,76.235,76.225,76.225,25200000.0
2009-03-20 07:57:00,76.21,76.245,76.21,76.215,70400000.0
2009-03-20 07:58:00,76.235,76.245,76.21,76.215,50200000.0
2009-03-20 07:59:00,76.21,76.235,76.21,76.23,35600000.0
2009-03-20 08:00:00,76.24,76.245,76.205,76.205,26800000.0
2009-03-20 08:01:00,76.21,76.24,76.205,76.23,42400000.0
2009-03-20 08:02:00,76.235,76.26,76.235,76.255,38000000.0
2009-03-20 08:03:00,76.26,76.3,76.255,76.28,113400000.0
2009-03-20 08:04:00,76.28,76.28,76.265,76.265,62800000.0
2009-03-20 08:05:00,76.275,76.275,76.27,76.27,11200000.0
2009-03-20 08:06:00,76.275,76.275,76.27,76.27,8400000.0
2009-03-20 08:07:00,76.27,76.27,76.26,76.27,21600000.0
2009-03-20 08:08:00,76.27,76.275,76.26,76.275,25400000.0
2009-03-20 08:09:00,76.275,76.275,76.215,76.245,134000000.0
2009-03-20 08:10:00,76.245,76.25,76.23,76.24,51800000.0
2009-03-20 08:11:00,76.25,76.25,76.25,76.25,2800000.0
2009-03-20 08:12:00,76.24,76.26,76.24,76.255,19800000.0
2009-03-20 08:13:00,76.255,76.265,76.255,76.265,8400000.0
2009-03-20 08:14:00,76.265,76.27,76.255,76.255,33600000.0
2009-03-20 08:15:00,76.25,76.25,76.245,76.245,11200000.0
2009-03-20 08:16:00,76.235,76.235,76.235,76.235,3000000.0
2009-03-20 08:17:00,76.235,76.265,76.23,76.265,11800000.0
2009-03-20 08:18:00,76.265,76.305,76.265,76.27,63400000.0
2009-03-20 08:19:00,76.27,76.275,76.24,76.265,56800000.0
2009-03-20 08:20:00,76.255,76.27,76.255,76.27,12800000.0
2009-03-20 08:21:00,76.275,76.29,76.275,76.285,22400000.0
2009-03-20 08:22:00,76.29,76.3,76.27,76.28,60800000.0
2009-03-20 08:23:00,76.28,76.28,76.26,76.26,17000000.0
2009-03-20 08:24:00,76.255,76.26,76.245,76.26,30800000.0
2009-03-20 08:25:00,76.26,76.26,76.26,76.26,2800000.0
2009-03-20 08:26:00,76.26,76.26,76.185,76.2,173200000.0
2009-03-20 08:27:00,76.22,76.235,76.215,76.225,51800000.0
2009-03-20 08:28:00,76.225,76.23,76.225,76.225,8400000.0
2009-03-20 08:29:00,76.23,76.28,76.225,76.265,95200000.0
2009-03-20 08:30:00,76.265,76.275,76.265,76.265,37800000.0
2009-03-20 08:31:00,76.26,76.265,76.255,76.26,16600000.0
2009-03-20 08:32:00,76.26,76.265,76.26,76.26,11200000.0
2009-03-20 08:33:00,76.26,76.265,76.255,76.265,19600000.0
2009-03-20 08:34:00,76.255,76.255,76.255,76.255,3000000.0
2009-03-20 08:35:00,76.26,76.265,76.26,76.265,26400000.0
2009-03-20 08:36:00,76.27,76.29,76.27,76.285,55600000.0
2009-03-20 08:37:00,76.285,76.295,76.27,76.27,112000000.0
2009-03-20 08:38:00,76.27,76.275,76.245,76.27,69800000.0
2009-03-20 08:39:00,76.275,76.3,76.275,76.3,128400000.0
2009-03-20 08:40:00,76.3,76.315,76.3,76.31,66000000.0
2009-03-20 08:41:00,76.32,76.32,76.3,76.305,35200000.0
2009-03-20 08:42:00,76.3,76.305,76.3,76.305,16800000.0
2009-03-20 08:43:00,76.305,76.305,76.245,76.255,120000000.0
2009-03-20 08:44:00,76.255,76.32,76.24,76.28,125800000.0
2009-03-20 08:45:00,76.28,76.325,76.28,76.295,66400000.0
2009-03-20 08:46:00,76.295,76.3,76.285,76.295,35000000.0
2009-03-20 08:47:00,76.31,76.31,76.295,76.295,45200000.0
2009-03-20 08:48:00,76.285,76.3,76.285,76.29,49000000.0
2009-03-20 08:49:00,76.29,76.29,76.255,76.26,61600000.0
2009-03-20 08:50:00,76.26,76.275,76.26,76.275,40800000.0
2009-03-20 08:51:00,76.275,76.28,76.23,76.23,49800000.0
2009-03-20 08:52:00,76.23,76.275,76.225,76.23,95200000.0
2009-03-20 08:53:00,76.23,76.335,76.23,76.265,186400000.0
2009-03-20 08:54:00,76.26,76.295,76.26,76.295,36000000.0
2009-03-20 08:55:00,76.295,76.295,76.235,76.255,46200000.0
2009-03-20 08:56:00,76.26,76.275,76.24,76.24,36800000.0
2009-03-20 08:57:00,76.24,76.255,76.24,76.255,7000000.0
2009-03-20 08:58:00,76.25,76.25,76.25,76.25,21200000.0
2009-03-20 08:59:00,76.255,76.27,76.255,76.27,70000000.0
2009-03-20 09:00:00,76.27,76.42,76.25,76.37,177600000.0
2009-03-20 09:01:00,76.365,76.37,76.285,76.295,114400000.0
2009-03-20 09:02:00,76.295,76.3,76.27,76.285,59600000.0
2009-03-20 09:03:00,76.285,76.325,76.275,76.325,40000000.0
2009-03-20 09:04:00,76.34,76.405,76.33,76.405,126800000.0
2009-03-20 09:05:00,76.405,76.41,76.32,76.325,201200000.0
2009-03-20 09:06:00,76.32,76.36,76.29,76.335,409600000.0
2009-03-20 09:07:00,76.33,76.38,76.325,76.36,287200000.0
2009-03-20 09:08:00,76.36,76.36,76.325,76.33,131000000.0
2009-03-20 09:09:00,76.33,76.37,76.33,76.35,167600000.0
2009-03-20 09:10:00,76.355,76.39,76.355,76.385,240000000.0
2009-03-20 09:11:00,76.385,76.385,76.305,76.345,285200000.0
2009-03-20 09:12:00,76.345,76.37,76.335,76.35,284400000.0
2009-03-20 09:13:00,76.345,76.365,76.34,76.35,166400000.0
2009-03-20 09:14:00,76.35,76.39,76.345,76.37,170400000.0
2009-03-20 09:15:00,76.41,76.42,76.33,76.345,223400000.0
2009-03-20 09:16:00,76.35,76.415,76.35,76.405,112000000.0
2009-03-20 09:17:00,76.405,76.43,76.37,76.415,187400000.0
2009-03-20 09:18:00,76.415,76.42,76.38,76.39,122800000.0
2009-03-20 09:19:00,76.39,76.405,76.38,76.38,239000000.0
2009-03-20 09:20:00,76.38,76.425,76.38,76.41,308800000.0
2009-03-20 09:21:00,76.405,76.445,76.4,76.44,89800000.0
2009-03-20 09:22:00,76.445,76.445,76.425,76.425,24200000.0
2009-03-20 09:23:00,76.425,76.445,76.425,76.445,54600000.0
2009-03-20 09:24:00,76.445,76.46,76.37,76.4,351600000.0
2009-03-20 09:25:00,76.4,76.41,76.36,76.365,158800000.0
2009-03-20 09:26:00,76.365,76.405,76.345,76.405,206000000.0
2009-03-20 09:27:00,76.405,76.405,76.36,76.36,100800000.0
2009-03-20 09:28:00,76.39,76.39,76.35,76.365,177600000.0
2009-03-20 09:29:00,76.365,76.375,76.335,76.345,177400000.0
2009-03-20 09:30:00,76.34,76.36,76.31,76.34,281200000.0
2009-03-20 09:31:00,76.325,76.38,76.325,76.38,205000000.0
2009-03-20 09:32:00,76.38,76.415,76.375,76.41,195000000.0
2009-03-20 09:33:00,76.415,76.46,76.405,76.44,194600000.0
2009-03-20 09:34:00,76.44,76.495,76.415,76.48,229000000.0
2009-03-20 09:35:00,76.475,76.475,76.385,76.42,267400000.0
2009-03-20 09:36:00,76.43,76.51,76.43,76.495,206400000.0
2009-03-20 09:37:00,76.49,76.495,76.43,76.445,278600000.0
2009-03-20 09:38:00,76.445,76.445,76.39,76.395,274400000.0
2009-03-20 09:39:00,76.395,76.43,76.33,76.33,281800000.0
2009-03-20 09:40:00,76.34,76.34,76.305,76.315,197800000.0
2009-03-20 09:41:00,76.315,76.42,76.315,76.39,216400000.0
2009-03-20 09:42:00,76.395,76.395,76.285,76.325,272200000.0
2009-03-20 09:43:00,76.325,76.435,76.29,76.43,308400000.0
2009-03-20 09:44:00,76.435,76.465,76.375,76.375,221600000.0
2009-03-20 09:45:00,76.365,76.365,76.245,76.245,349000000.0
2009-03-20 09:46:00,76.24,76.295,76.23,76.295,290000000.0
2009-03-20 09:47:00,76.29,76.32,76.29,76.295,203600000.0
2009-03-20 09:48:00,76.31,76.425,76.31,76.425,246600000.0
2009-03-20 09:49:00,76.425,76.425,76.36,76.38,301400000.0
2009-03-20 09:50:00,76.365,76.38,76.345,76.37,212400000.0
2009-03-20 09:51:00,76.37,76.37,76.3,76.3,227000000.0
2009-03-20 09:52:00,76.345,76.49,76.345,76.46,217400000.0
2009-03-20 09:53:00,76.445,76.47,76.425,76.445,182200000.0
2009-03-20 09:54:00,76.445,76.5,76.42,76.5,248200000.0
2009-03-20 09:55:00,76.495,76.515,76.455,76.48,177400000.0
2009-03-20 09:56:00,76.475,76.475,76.405,76.405,151400000.0
2009-03-20 09:57:00,76.405,76.41,76.33,76.35,287200000.0
2009-03-20 09:58:00,76.35,76.38,76.33,76.37,252600000.0
2009-03-20 09:59:00,76.37,76.4,76.365,76.385,287600000.0
2009-03-20 10:00:00,76.38,76.38,76.325,76.33,212400000.0
2009-03-20 10:01:00,76.33,76.395,76.33,76.39,168400000.0
2009-03-20 10:02:00,76.385,76.4,76.365,76.4,136600000.0
2009-03-20 10:03:00,76.4,76.44,76.39,76.395,226400000.0
2009-03-20 10:04:00,76.395,76.43,76.375,76.425,162800000.0
2009-03-20 10:05:00,76.42,76.425,76.34,76.385,190000000.0
2009-03-20 10:06:00,76.38,76.415,76.36,76.375,179800000.0
2009-03-20 10:07:00,76.37,76.37,76.3,76.305,271000000.0
2009-03-20 10:08:00,76.305,76.34,76.225,76.34,253600000.0
2009-03-20 10:09:00,76.345,76.345,76.32,76.32,130400000.0
2009-03-20 10:10:00,76.32,76.325,76.175,76.295,249400000.0
2009-03-20 10:11:00,76.29,76.32,76.285,76.29,160600000.0
2009-03-20 10:12:00,76.25,76.27,76.225,76.27,125000000.0
2009-03-20 10:13:00,76.27,76.325,76.27,76.315,147200000.0
2009-03-20 10:14:00,76.32,76.345,76.315,76.32,252200000.0
2009-03-20 10:15:00,76.32,76.385,76.32,76.345,286400000.0
2009-03-20 10:16:00,76.365,76.365,76.225,76.255,298000000.0
2009-03-20 10:17:00,76.25,76.365,76.25,76.33,333000000.0
2009-03-20 10:18:00,76.33,76.355,76.28,76.35,249500000.0
2009-03-20 10:19:00,76.35,76.365,76.305,76.365,194600000.0
2009-03-20 10:20:00,76.36,76.39,76.305,76.315,233400000.0
2009-03-20 10:21:00,76.315,76.37,76.315,76.355,312400000.0
2009-03-20 10:22:00,76.35,76.35,76.25,76.285,218400000.0
2009-03-20 10:23:00,76.28,76.29,76.265,76.275,222600000.0
2009-03-20 10:24:00,76.27,76.285,76.265,76.285,195400000.0
2009-03-20 10:25:00,76.29,76.33,76.265,76.285,319200000.0
2009-03-20 10:26:00,76.28,76.325,76.27,76.295,142400000.0
2009-03-20 10:27:00,76.295,76.315,76.27,76.285,86400000.0
2009-03-20 10:28:00,76.285,76.31,76.26,76.305,87200000.0
2009-03-20 10:29:00,76.31,76.34,76.295,76.305,266600000.0
2009-03-20 10:30:00,76.3,76.34,76.3,76.34,277800000.0
2009-03-20 10:31:00,76.335,76.34,76.27,76.29,240000000.0
2009-03-20 10:32:00,76.29,76.39,76.275,76.39,222400000.0
2009-03-20 10:33:00,76.38,76.44,76.355,76.435,235800000.0
2009-03-20 10:34:00,76.43,76.52,76.39,76.51,288800000.0
2009-03-20 10:35:00,76.51,76.535,76.465,76.525,357800000.0
2009-03-20 10:36:00,76.52,76.585,76.51,76.555,189000000.0
2009-03-20 10:37:00,76.555,76.595,76.55,76.58,161000000.0
2009-03-20 10:38:00,76.585,76.605,76.515,76.52,217800000.0
2009-03-20 10:39:00,76.52,76.55,76.48,76.525,281400000.0
2009-03-20 10:40:00,76.525,76.525,76.46,76.47,195400000.0
2009-03-20 10:41:00,76.47,76.505,76.46,76.505,164400000.0
2009-03-20 10:42:00,76.505,76.56,76.505,76.56,92600000.0
2009-03-20 10:43:00,76.565,76.595,76.55,76.58,293800000.0
2009-03-20 10:44:00,76.58,76.6,76.56,76.595,225600000.0
2009-03-20 10:45:00,76.585,76.65,76.585,76.6,287800000.0
2009-03-20 10:46:00,76.6,76.635,76.59,76.63,312800000.0
2009-03-20 10:47:00,76.63,76.64,76.605,76.615,227000000.0
2009-03-20 10:48:00,76.615,76.635,76.605,76.62,275600000.0
2009-03-20 10:49:00,76.62,76.62,76.56,76.565,274800000.0
2009-03-20 10:50:00,76.565,76.67,76.56,76.67,246600000.0
2009-03-20 10:51:00,76.66,76.685,76.61,76.615,396800000.0
2009-03-20 10:52:00,76.61,76.665,76.59,76.65,252400000.0
2009-03-20 10:53:00,76.66,76.67,76.615,76.65,209200000.0
2009-03-20 10:54:00,76.655,76.695,76.63,76.655,149600000.0
2009-03-20 10:55:00,76.655,76.665,76.64,76.66,72600000.0
2009-03-20 10:56:00,76.655,76.66,76.645,76.655,47600000.0
2009-03-20 10:57:00,76.655,76.67,76.63,76.645,275600000.0
2009-03-20 10:58:00,76.645,76.66,76.645,76.655,163600000.0
2009-03-20 10:59:00,76.64,76.65,76.6,76.605,210800000.0
2009-03-20 11:00:00,76.605,76.635,76.595,76.605,178400000.0
2009-03-20 11:01:00,76.615,76.62,76.6,76.605,118000000.0
2009-03-20 11:02:00,76.6,76.635,76.59,76.625,215200000.0
2009-03-20 11:03:00,76.63,76.63,76.615,76.625,72600000.0
2009-03-20 11:04:00,76.63,76.635,76.605,76.625,157000000.0
2009-03-20 11:05:00,76.625,76.69,76.615,76.69,165600000.0
2009-03-20 11:06:00,76.67,76.725,76.67,76.71,364400000.0
2009-03-20 11:07:00,76.675,76.705,76.625,76.655,254400000.0
2009-03-20 11:08:00,76.65,76.695,76.64,76.69,131600000.0
2009-03-20 11:09:00,76.695,76.695,76.69,76.695,8400000.0
2009-03-20 11:10:00,76.685,76.69,76.67,76.67,79200000.0
2009-03-20 11:11:00,76.68,76.68,76.62,76.62,80800000.0
2009-03-20 11:12:00,76.625,76.705,76.625,76.69,225600000.0
2009-03-20 11:13:00,76.695,76.735,76.67,76.685,265400000.0
2009-03-20 11:14:00,76.68,76.68,76.625,76.66,160000000.0
2009-03-20 11:15:00,76.66,76.685,76.625,76.645,241400000.0
2009-03-20 11:16:00,76.645,76.65,76.62,76.625,108600000.0
2009-03-20 11:17:00,76.625,76.645,76.595,76.595,105400000.0
2009-03-20 11:18:00,76.6,76.63,76.575,76.63,162400000.0
2009-03-20 11:19:00,76.63,76.645,76.63,76.64,65200000.0
2009-03-20 11:20:00,76.64,76.65,76.635,76.635,78600000.0
2009-03-20 11:21:00,76.635,76.67,76.635,76.67,134800000.0
2009-03-20 11:22:00,76.66,76.68,76.635,76.665,287400000.0
2009-03-20 11:23:00,76.665,76.7,76.66,76.67,278000000.0
2009-03-20 11:24:00,76.675,76.685,76.65,76.675,302800000.0
2009-03-20 11:25:00,76.675,76.75,76.665,76.75,216800000.0
2009-03-20 11:26:00,76.75,76.75,76.71,76.715,114200000.0
2009-03-20 11:27:00,76.715,76.73,76.695,76.705,199200000.0
2009-03-20 11:28:00,76.705,76.71,76.695,76.695,30800000.0
2009-03-20 11:29:00,76.7,76.73,76.69,76.725,167400000.0
2009-03-20 11:30:00,76.73,76.755,76.715,76.755,182600000.0
2009-03-20 11:31:00,76.76,76.76,76.745,76.755,72000000.0
2009-03-20 11:32:00,76.755,76.77,76.73,76.77,360400000.0
2009-03-20 11:33:00,76.765,76.795,76.75,76.78,201200000.0
2009-03-20 11:34:00,76.78,76.78,76.735,76.74,251600000.0
2009-03-20 11:35:00,76.74,76.745,76.715,76.735,144000000.0
2009-03-20 11:36:00,76.74,76.775,76.73,76.77,233400000.0
2009-03-20 11:37:00,76.77,76.835,76.76,76.82,187800000.0
2009-03-20 11:38:00,76.825,76.855,76.815,76.82,227800000.0
2009-03-20 11:39:00,76.815,76.855,76.8,76.85,165600000.0
2009-03-20 11:40:00,76.85,76.915,76.845,76.89,308600000.0
2009-03-20 11:41:00,76.885,76.93,76.875,76.91,166000000.0
2009-03-20 11:42:00,76.915,76.915,76.87,76.88,273600000.0
2009-03-20 11:43:00,76.88,76.915,76.865,76.91,231800000.0
2009-03-20 11:44:00,76.91,76.91,76.805,76.805,234600000.0
2009-03-20 11:45:00,76.8,76.84,76.795,76.825,261800000.0
2009-03-20 11:46:00,76.82,76.83,76.8,76.805,181600000.0
2009-03-20 11:47:00,76.805,76.815,76.755,76.755,142400000.0
2009-03-20 11:48:00,76.76,76.775,76.76,76.765,90000000.0
2009-03-20 11:49:00,76.765,76.785,76.76,76.78,168600000.0
2009-03-20 11:50:00,76.785,76.79,76.685,76.72,260200000.0
2009-03-20 11:51:00,76.725,76.76,76.66,76.72,210000000.0
2009-03-20 11:52:00,76.72,76.735,76.715,76.725,260800000.0
2009-03-20 11:53:00,76.725,76.75,76.71,76.715,214800000.0
2009-03-20 11:54:00,76.72,76.735,76.71,76.72,120800000.0
2009-03-20 11:55:00,76.715,76.72,76.71,76.715,28400000.0
2009-03-20 11:56:00,76.715,76.75,76.715,76.73,253800000.0
2009-03-20 11:57:00,76.725,76.73,76.71,76.72,190400000.0
2009-03-20 11:58:00,76.725,76.74,76.71,76.735,108600000.0
2009-03-20 11:59:00,76.735,76.745,76.72,76.72,165000000.0
2009-03-20 12:00:00,76.72,76.745,76.72,76.73,157200000.0
2009-03-20 12:01:00,76.735,76.735,76.695,76.7,275600000.0
2009-03-20 12:02:00,76.7,76.71,76.695,76.7,62600000.0
2009-03-20 12:03:00,76.7,76.74,76.655,76.705,243600000.0
2009-03-20 12:04:00,76.71,76.74,76.7,76.705,238600000.0
2009-03-20 12:05:00,76.705,76.71,76.7,76.7,55200000.0
2009-03-20 12:06:00,76.7,76.72,76.685,76.71,136400000.0
2009-03-20 12:07:00,76.71,76.71,76.66,76.675,124400000.0
2009-03-20 12:08:00,76.675,76.685,76.66,76.67,71400000.0
2009-03-20 12:09:00,76.67,76.67,76.565,76.575,254400000.0
2009-03-20 12:10:00,76.58,76.61,76.56,76.58,318200000.0
2009-03-20 12:11:00,76.585,76.62,76.58,76.595,159200000.0
2009-03-20 12:12:00,76.595,76.62,76.515,76.52,309600000.0
2009-03-20 12:13:00,76.56,76.59,76.515,76.53,313600000.0
2009-03-20 12:14:00,76.515,76.55,76.465,76.52,373600000.0
2009-03-20 12:15:00,76.52,76.53,76.47,76.5,269400000.0
2009-03-20 12:16:00,76.51,76.58,76.51,76.545,300200000.0
2009-03-20 12:17:00,76.54,76.575,76.53,76.545,369400000.0
2009-03-20 12:18:00,76.545,76.63,76.535,76.615,361600000.0
2009-03-20 12:19:00,76.615,76.655,76.595,76.64,353800000.0
2009-03-20 12:20:00,76.63,76.69,76.615,76.655,325799999.0
2009-03-20 12:21:00,76.655,76.675,76.585,76.655,440200001.0
2009-03-20 12:22:00,76.66,76.71,76.66,76.685,257000000.0
2009-03-20 12:23:00,76.695,76.735,76.68,76.71,232400000.0
2009-03-20 12:24:00,76.71,76.75,76.71,76.73,160200000.0
2009-03-20 12:25:00,76.725,76.73,76.675,76.72,227600000.0
2009-03-20 12:26:00,76.715,76.78,76.715,76.72,260200000.0
2009-03-20 12:27:00,76.72,76.755,76.71,76.72,303200000.0
2009-03-20 12:28:00,76.73,76.77,76.72,76.74,259600000.0
2009-03-20 12:29:00,76.74,76.84,76.72,76.795,371400000.0
2009-03-20 12:30:00,76.775,76.785,76.715,76.73,208800000.0
2009-03-20 12:31:00,76.73,76.85,76.7,76.85,329000000.0
2009-03-20 12:32:00,76.855,76.95,76.855,76.915,385000000.0
2009-03-20 12:33:00,76.915,76.915,76.89,76.9,357400000.0
2009-03-20 12:34:00,76.895,76.94,76.845,76.915,345400000.0
2009-03-20 12:35:00,76.915,76.925,76.81,76.9,346600000.0
2009-03-20 12:36:00,76.9,76.9,76.815,76.835,303400000.0
2009-03-20 12:37:00,76.85,76.86,76.825,76.825,291800000.0
2009-03-20 12:38:00,76.83,76.865,76.825,76.855,197200000.0
2009-03-20 12:39:00,76.855,76.88,76.76,76.765,241600000.0
2009-03-20 12:40:00,76.77,76.8,76.72,76.785,338200000.0
2009-03-20 12:41:00,76.785,76.805,76.745,76.755,271700000.0
2009-03-20 12:42:00,76.755,76.85,76.745,76.815,338400000.0
2009-03-20 12:43:00,76.815,76.86,76.76,76.86,354400000.0
2009-03-20 12:44:00,76.86,76.865,76.83,76.83,131800000.0
2009-03-20 12:45:00,76.835,76.875,76.775,76.845,295400000.0
2009-03-20 12:46:00,76.845,76.905,76.82,76.84,369200000.0
2009-03-20 12:47:00,76.82,76.855,76.82,76.83,233600000.0
2009-03-20 12:48:00,76.83,76.84,76.79,76.83,297400000.0
2009-03-20 12:49:00,76.83,76.83,76.79,76.82,198200000.0
2009-03-20 12:50:00,76.8,76.875,76.765,76.85,319600000.0
2009-03-20 12:51:00,76.85,76.91,76.845,76.89,278600000.0
2009-03-20 12:52:00,76.89,76.98,76.87,76.97,227600000.0
2009-03-20 12:53:00,76.955,76.965,76.875,76.88,304200000.0
2009-03-20 12:54:00,76.88,76.925,76.875,76.88,189800000.0
2009-03-20 12:55:00,76.88,76.9,76.855,76.855,212800000.0
2009-03-20 12:56:00,76.845,76.915,76.845,76.875,298800000.0
2009-03-20 12:57:00,76.875,76.97,76.87,76.96,193600000.0
2009-03-20 12:58:00,76.955,76.96,76.875,76.88,288200000.0
2009-03-20 12:59:00,76.885,76.89,76.81,76.865,153200000.0
2009-03-20 13:00:00,76.865,76.905,76.845,76.845,250200000.0
2009-03-20 13:01:00,76.85,76.925,76.835,76.905,249200000.0
2009-03-20 13:02:00,76.905,76.98,76.905,76.905,311300000.0
2009-03-20 13:03:00,76.91,76.93,76.88,76.91,182400000.0
2009-03-20 13:04:00,76.91,76.935,76.91,76.935,151800000.0
2009-03-20 13:05:00,76.935,76.97,76.91,76.955,327400000.0
2009-03-20 13:06:00,76.955,76.96,76.915,76.93,342400000.0
2009-03-20 13:07:00,76.935,76.945,76.92,76.925,223000000.0
2009-03-20 13:08:00,76.925,76.945,76.92,76.94,82800000.0
2009-03-20 13:09:00,76.95,77.0,76.93,76.93,242800000.0
2009-03-20 13:10:00,76.93,76.985,76.93,76.985,147800000.0
2009-03-20 13:11:00,76.99,76.995,76.95,76.95,89800000.0
2009-03-20 13:12:00,76.95,76.955,76.945,76.95,36400000.0
2009-03-20 13:13:00,76.95,76.96,76.88,76.89,193400000.0
2009-03-20 13:14:00,76.89,76.9,76.855,76.895,172000000.0
2009-03-20 13:15:00,76.895,76.905,76.78,76.795,447800000.0
2009-03-20 13:16:00,76.805,76.89,76.8,76.885,324800000.0
2009-03-20 13:17:00,76.885,76.92,76.865,76.905,232800000.0
2009-03-20 13:18:00,76.905,76.96,76.86,76.86,320600000.0
2009-03-20 13:19:00,76.865,76.9,76.855,76.885,109800000.0
2009-03-20 13:20:00,76.885,76.95,76.885,76.905,129200000.0
2009-03-20 13:21:00,76.91,76.91,76.875,76.91,209000000.0
2009-03-20 13:22:00,76.915,76.975,76.91,76.95,246000000.0
2009-03-20 13:23:00,76.945,77.005,76.93,76.995,159000000.0
2009-03-20 13:24:00,76.995,76.995,76.955,76.995,112000000.0
2009-03-20 13:25:00,76.995,77.0,76.965,76.97,219400000.0
2009-03-20 13:26:00,76.975,77.185,76.965,77.155,319400000.0
2009-03-20 13:27:00,77.155,77.155,77.12,77.13,232800000.0
2009-03-20 13:28:00,77.13,77.17,77.13,77.15,266800000.0
2009-03-20 13:29:00,77.15,77.15,77.135,77.135,80600000.0
2009-03-20 13:30:00,77.145,77.18,77.13,77.18,244800000.0
2009-03-20 13:31:00,77.175,77.24,77.175,77.235,388800000.0
2009-03-20 13:32:00,77.235,77.235,77.175,77.23,250800000.0
2009-03-20 13:33:00,77.22,77.225,77.205,77.225,105600000.0
2009-03-20 13:34:00,77.225,77.24,77.205,77.205,92400000.0
2009-03-20 13:35:00,77.205,77.21,77.165,77.18,254399999.0
2009-03-20 13:36:00,77.175,77.24,77.165,77.24,171600000.0
2009-03-20 13:37:00,77.2,77.2,77.1,77.145,186600000.0
2009-03-20 13:38:00,77.145,77.15,77.035,77.07,226000000.0
2009-03-20 13:39:00,77.07,77.105,77.05,77.1,137600000.0
2009-03-20 13:40:00,77.11,77.12,77.085,77.095,144800000.0
2009-03-20 13:41:00,77.09,77.14,77.09,77.14,69600000.0
2009-03-20 13:42:00,77.135,77.15,77.11,77.145,174400000.0
2009-03-20 13:43:00,77.14,77.145,77.12,77.14,108800000.0
2009-03-20 13:44:00,77.14,77.145,77.1,77.11,108800000.0
2009-03-20 13:45:00,77.11,77.11,77.04,77.065,184600000.0
2009-03-20 13:46:00,77.065,77.08,77.055,77.07,163800000.0
2009-03-20 13:47:00,77.07,77.115,77.07,77.095,178000000.0
2009-03-20 13:48:00,77.09,77.16,77.09,77.16,341200000.0
2009-03-20 13:49:00,77.16,77.175,77.11,77.12,281000000.0
2009-03-20 13:50:00,77.12,77.225,77.12,77.2,351400000.0
2009-03-20 13:51:00,77.205,77.205,77.18,77.19,163000000.0
2009-03-20 13:52:00,77.19,77.19,77.1,77.1,172400000.0
2009-03-20 13:53:00,77.1,77.105,77.01,77.035,291000000.0
2009-03-20 13:54:00,77.035,77.145,77.03,77.14,321800000.0
2009-03-20 13:55:00,77.135,77.185,77.135,77.18,171600000.0
2009-03-20 13:56:00,77.17,77.185,77.165,77.165,120400000.0
2009-03-20 13:57:00,77.16,77.18,77.125,77.135,152000000.0
2009-03-20 13:58:00,77.135,77.15,77.08,77.15,186000000.0
2009-03-20 13:59:00,77.155,77.2,77.12,77.165,301400000.0
2009-03-20 14:00:00,77.165,77.205,77.15,77.195,108200000.0
2009-03-20 14:01:00,77.195,77.21,77.175,77.195,169600000.0
2009-03-20 14:02:00,77.195,77.195,77.08,77.085,237300000.0
2009-03-20 14:03:00,77.085,77.095,77.08,77.09,148600000.0
2009-03-20 14:04:00,77.095,77.135,77.095,77.115,202400000.0
2009-03-20 14:05:00,77.13,77.15,77.12,77.14,137000000.0
2009-03-20 14:06:00,77.13,77.16,77.13,77.14,154800000.0
2009-03-20 14:07:00,77.145,77.15,77.105,77.135,300200000.0
2009-03-20 14:08:00,77.14,77.165,77.135,77.145,115600000.0
2009-03-20 14:09:00,77.145,77.2,77.145,77.19,174600000.0
2009-03-20 14:10:00,77.185,77.19,77.155,77.16,96200000.0
2009-03-20 14:11:00,77.15,77.15,77.075,77.115,127800000.0
2009-03-20 14:12:00,77.115,77.17,77.115,77.14,203800000.0
2009-03-20 14:13:00,77.145,77.18,77.135,77.175,190600000.0
2009-03-20 14:14:00,77.175,77.175,77.14,77.155,168800000.0
2009-03-20 14:15:00,77.155,77.21,77.155,77.185,166000000.0
2009-03-20 14:16:00,77.185,77.23,77.185,77.21,146400000.0
2009-03-20 14:17:00,77.21,77.22,77.145,77.155,192400000.0
2009-03-20 14:18:00,77.16,77.19,77.15,77.155,140000000.0
2009-03-20 14:19:00,77.155,77.21,77.155,77.21,179200000.0
2009-03-20 14:20:00,77.21,77.25,77.205,77.215,275200000.0
2009-03-20 14:21:00,77.22,77.27,77.215,77.24,211400000.0
2009-03-20 14:22:00,77.235,77.265,77.225,77.24,187599999.0
2009-03-20 14:23:00,77.235,77.245,77.185,77.23,333400000.0
2009-03-20 14:24:00,77.23,77.245,77.225,77.24,92600000.0
2009-03-20 14:25:00,77.24,77.26,77.195,77.26,234900000.0
2009-03-20 14:26:00,77.26,77.27,77.245,77.27,167200000.0
2009-03-20 14:27:00,77.27,77.285,77.26,77.285,225200000.0
2009-03-20 14:28:00,77.285,77.315,77.24,77.29,333200000.0
2009-03-20 14:29:00,77.285,77.305,77.275,77.305,127200000.0
2009-03-20 14:30:00,77.35,77.38,77.26,77.315,333800000.0
2009-03-20 14:31:00,77.325,77.35,77.29,77.3,342400000.0
2009-03-20 14:32:00,77.3,77.335,77.295,77.305,265000000.0
2009-03-20 14:33:00,77.305,77.32,77.285,77.285,224600000.0
2009-03-20 14:34:00,77.29,77.29,77.23,77.245,268200000.0
2009-03-20 14:35:00,77.255,77.3,77.25,77.3,157600000.0
2009-03-20 14:36:00,77.3,77.305,77.25,77.275,261600000.0
2009-03-20 14:37:00,77.275,77.31,77.25,77.305,347000000.0
2009-03-20 14:38:00,77.3,77.33,77.28,77.315,190200000.0
2009-03-20 14:39:00,77.315,77.355,77.31,77.34,165000000.0
2009-03-20 14:40:00,77.345,77.355,77.32,77.32,149600000.0
2009-03-20 14:41:00,77.325,77.34,77.3,77.32,127800000.0
2009-03-20 14:42:00,77.32,77.32,77.27,77.27,315200000.0
2009-03-20 14:43:00,77.27,77.27,77.225,77.225,252000000.0
2009-03-20 14:44:00,77.23,77.305,77.23,77.305,263200000.0
2009-03-20 14:45:00,77.3,77.32,77.24,77.27,343800000.0
2009-03-20 14:46:00,77.27,77.31,77.235,77.235,329400000.0
2009-03-20 14:47:00,77.22,77.305,77.22,77.295,367800000.0
2009-03-20 14:48:00,77.3,77.33,77.285,77.31,251800000.0
2009-03-20 14:49:00,77.32,77.32,77.235,77.235,258400000.0
2009-03-20 14:50:00,77.235,77.26,77.22,77.235,202800000.0
2009-03-20 14:51:00,77.235,77.265,77.23,77.24,243200000.0
2009-03-20 14:52:00,77.24,77.27,77.24,77.27,194600000.0
2009-03-20 14:53:00,77.255,77.26,77.245,77.25,148000000.0
2009-03-20 14:54:00,77.25,77.255,77.24,77.24,113800000.0
2009-03-20 14:55:00,77.24,77.25,77.21,77.22,114600000.0
2009-03-20 14:56:00,77.215,77.28,77.21,77.24,290200000.0
2009-03-20 14:57:00,77.235,77.24,77.22,77.225,211600000.0
2009-03-20 14:58:00,77.225,77.235,77.22,77.23,97200000.0
2009-03-20 14:59:00,77.23,77.255,77.22,77.24,104200000.0
2009-03-20 15:00:00,77.235,77.25,77.175,77.19,345200000.0
2009-03-20 15:01:00,77.19,77.25,77.19,77.24,274600000.0
2009-03-20 15:02:00,77.24,77.28,77.195,77.28,358400000.0
2009-03-20 15:03:00,77.28,77.32,77.225,77.24,245000000.0
2009-03-20 15:04:00,77.25,77.32,77.235,77.3,273800000.0
2009-03-20 15:05:00,77.29,77.305,77.25,77.26,215600000.0
2009-03-20 15:06:00,77.26,77.34,77.26,77.34,328800000.0
2009-03-20 15:07:00,77.34,77.405,77.31,77.395,243400000.0
2009-03-20 15:08:00,77.39,77.41,77.365,77.365,289200000.0
2009-03-20 15:09:00,77.365,77.375,77.345,77.35,228400000.0
2009-03-20 15:10:00,77.35,77.385,77.34,77.36,286400000.0
2009-03-20 15:11:00,77.365,77.39,77.36,77.375,279800000.0
2009-03-20 15:12:00,77.38,77.42,77.345,77.405,401400000.0
2009-03-20 15:13:00,77.405,77.43,77.39,77.395,181600000.0
2009-03-20 15:14:00,77.39,77.425,77.37,77.405,309200000.0
2009-03-20 15:15:00,77.405,77.44,77.395,77.425,356000000.0
2009-03-20 15:16:00,77.425,77.43,77.385,77.4,306600000.0
2009-03-20 15:17:00,77.4,77.4,77.375,77.375,238000000.0
2009-03-20 15:18:00,77.375,77.385,77.35,77.37,247800000.0
2009-03-20 15:19:00,77.37,77.37,77.345,77.355,188600000.0
2009-03-20 15:20:00,77.355,77.375,77.355,77.36,167600000.0
2009-03-20 15:21:00,77.36,77.37,77.325,77.335,216400000.0
2009-03-20 15:22:00,77.335,77.375,77.33,77.375,279400000.0
2009-03-20 15:23:00,77.38,77.38,77.335,77.38,306600000.0
2009-03-20 15:24:00,77.385,77.39,77.36,77.385,170000000.0
2009-03-20 15:25:00,77.375,77.4,77.3,77.315,287000000.0
2009-03-20 15:26:00,77.315,77.335,77.3,77.315,192600000.0
2009-03-20 15:27:00,77.315,77.36,77.315,77.355,172200000.0
2009-03-20 15:28:00,77.35,77.36,77.35,77.355,111400000.0
2009-03-20 15:29:00,77.355,77.395,77.335,77.35,423600000.0
2009-03-20 15:30:00,77.355,77.395,77.34,77.36,241400000.0
2009-03-20 15:31:00,77.36,77.36,77.31,77.31,244200000.0
2009-03-20 15:32:00,77.31,77.335,77.255,77.335,212300000.0
2009-03-20 15:33:00,77.335,77.345,77.29,77.305,293800000.0
2009-03-20 15:34:00,77.305,77.335,77.305,77.33,209800000.0
2009-03-20 15:35:00,77.325,77.395,77.32,77.335,317800000.0
2009-03-20 15:36:00,77.335,77.395,77.335,77.345,366000000.0
2009-03-20 15:37:00,77.35,77.35,77.285,77.315,251000000.0
2009-03-20 15:38:00,77.315,77.315,77.225,77.24,226400000.0
2009-03-20 15:39:00,77.245,77.285,77.235,77.285,333200000.0
2009-03-20 15:40:00,77.285,77.325,77.28,77.285,376600000.0
2009-03-20 15:41:00,77.285,77.335,77.285,77.32,171600000.0
2009-03-20 15:42:00,77.31,77.315,77.27,77.295,323800000.0
2009-03-20 15:43:00,77.29,77.29,77.26,77.28,173400000.0
2009-03-20 15:44:00,77.28,77.33,77.25,77.305,253200000.0
2009-03-20 15:45:00,77.305,77.31,77.28,77.295,291800000.0
2009-03-20 15:46:00,77.285,77.29,77.24,77.26,334200000.0
2009-03-20 15:47:00,77.255,77.265,77.23,77.245,281000000.0
2009-03-20 15:48:00,77.245,77.28,77.225,77.28,278800000.0
2009-03-20 15:49:00,77.28,77.285,77.245,77.255,272800000.0
2009-03-20 15:50:00,77.255,77.29,77.255,77.29,298600000.0
2009-03-20 15:51:00,77.27,77.31,77.27,77.295,344600000.0
2009-03-20 15:52:00,77.3,77.305,77.205,77.21,355000000.0
2009-03-20 15:53:00,77.21,77.27,77.205,77.255,333800000.0
2009-03-20 15:54:00,77.26,77.275,77.225,77.235,248200000.0
2009-03-20 15:55:00,77.23,77.245,77.23,77.235,332600000.0
2009-03-20 15:56:00,77.235,77.27,77.2,77.21,330400000.0
2009-03-20 15:57:00,77.205,77.25,77.205,77.25,145000000.0
2009-03-20 15:58:00,77.25,77.265,77.215,77.235,297400000.0
2009-03-20 15:59:00,77.235,77.26,77.095,77.095,347200000.0
2009-03-20 16:00:00,77.085,77.2,77.08,77.19,509600000.0
2009-03-20 16:01:00,77.195,77.195,77.135,77.155,288200000.0
2009-03-20 16:02:00,77.16,77.17,77.105,77.125,245000000.0
2009-03-20 16:03:00,77.135,77.17,77.125,77.17,255200000.0
2009-03-20 16:04:00,77.16,77.17,77.12,77.125,192800000.0
2009-03-20 16:05:00,77.125,77.17,77.125,77.14,273200000.0
2009-03-20 16:06:00,77.14,77.15,77.065,77.065,271400000.0
2009-03-20 16:07:00,77.06,77.08,77.045,77.06,319000000.0
2009-03-20 16:08:00,77.065,77.08,77.025,77.05,388800000.0
2009-03-20 16:09:00,77.05,77.08,77.02,77.065,240800000.0
2009-03-20 16:10:00,77.065,77.1,77.065,77.085,199600000.0
2009-03-20 16:11:00,77.085,77.1,77.025,77.065,317000000.0
2009-03-20 16:12:00,77.055,77.075,77.03,77.075,171200000.0
2009-03-20 16:13:00,77.075,77.075,76.97,76.99,313600000.0
2009-03-20 16:14:00,76.99,77.08,76.965,77.07,322200000.0
2009-03-20 16:15:00,77.085,77.09,77.04,77.07,236200000.0
2009-03-20 16:16:00,77.07,77.075,77.03,77.045,343600000.0
2009-03-20 16:17:00,77.045,77.055,76.975,77.015,305400000.0
2009-03-20 16:18:00,77.01,77.03,77.005,77.02,227600000.0
2009-03-20 16:19:00,77.02,77.03,76.96,76.96,301000000.0
2009-03-20 16:20:00,76.965,77.015,76.96,77.005,197600000.0
2009-03-20 16:21:00,77.01,77.09,77.005,77.065,232400000.0
2009-03-20 16:22:00,77.065,77.07,77.045,77.045,140000000.0
2009-03-20 16:23:00,77.045,77.045,77.0,77.02,234000000.0
2009-03-20 16:24:00,77.03,77.04,77.01,77.03,239800000.0
2009-03-20 16:25:00,77.03,77.07,77.01,77.065,362000000.0
2009-03-20 16:26:00,77.065,77.08,76.995,77.05,391000000.0
2009-03-20 16:27:00,77.04,77.07,77.035,77.05,206200000.0
2009-03-20 16:28:00,77.05,77.06,76.965,77.03,289000000.0
2009-03-20 16:29:00,77.03,77.09,77.025,77.065,290800000.0
2009-03-20 16:30:00,77.07,77.085,76.995,76.995,246800000.0
2009-03-20 16:31:00,76.985,77.03,76.985,77.03,289400000.0
2009-03-20 16:32:00,77.03,77.07,77.02,77.05,303400000.0
2009-03-20 16:33:00,77.05,77.08,77.03,77.035,280400000.0
2009-03-20 16:34:00,77.035,77.035,77.005,77.01,183000000.0
2009-03-20 16:35:00,77.01,77.045,76.995,77.025,293600000.0
2009-03-20 16:36:00,77.03,77.09,77.025,77.085,309800000.0
2009-03-20 16:37:00,77.085,77.12,77.08,77.09,279400000.0
2009-03-20 16:38:00,77.09,77.105,77.085,77.1,121800000.0
2009-03-20 16:39:00,77.11,77.145,77.11,77.145,161400000.0
2009-03-20 16:40:00,77.13,77.15,77.065,77.1,349800000.0
2009-03-20 16:41:00,77.09,77.18,77.09,77.155,335400000.0
2009-03-20 16:42:00,77.155,77.25,77.155,77.2,406600000.0
2009-03-20 16:43:00,77.2,77.24,77.155,77.24,390600000.0
2009-03-20 16:44:00,77.255,77.27,77.235,77.235,260600000.0
2009-03-20 16:45:00,77.235,77.29,77.23,77.28,311000000.0
2009-03-20 16:46:00,77.275,77.275,77.23,77.245,198600000.0
2009-03-20 16:47:00,77.245,77.245,77.215,77.23,223200000.0
2009-03-20 16:48:00,77.235,77.28,77.225,77.23,299200000.0
2009-03-20 16:49:00,77.23,77.29,77.195,77.285,243600000.0
2009-03-20 16:50:00,77.265,77.31,77.24,77.24,294200000.0
2009-03-20 16:51:00,77.235,77.265,77.215,77.25,232400000.0
2009-03-20 16:52:00,77.25,77.295,77.24,77.295,286800000.0
2009-03-20 16:53:00,77.29,77.31,77.28,77.295,202600000.0
2009-03-20 16:54:00,77.295,77.3,77.245,77.27,448200000.0
2009-03-20 16:55:00,77.27,77.305,77.27,77.285,236200000.0
2009-03-20 16:56:00,77.285,77.305,77.275,77.29,131200000.0
2009-03-20 16:57:00,77.29,77.305,77.28,77.28,199400000.0
2009-03-20 16:58:00,77.28,77.34,77.28,77.32,269200000.0
2009-03-20 16:59:00,77.32,77.32,77.28,77.28,310200000.0
2009-03-20 17:00:00,77.275,77.36,77.275,77.32,270200000.0
2009-03-20 17:01:00,77.32,77.35,77.32,77.34,289200000.0
2009-03-20 17:02:00,77.35,77.55,77.35,77.525,378800000.0
2009-03-20 17:03:00,77.53,77.595,77.465,77.545,387200000.0
2009-03-20 17:04:00,77.545,77.585,77.52,77.525,414800000.0
2009-03-20 17:05:00,77.525,77.55,77.515,77.54,286200000.0
2009-03-20 17:06:00,77.54,77.625,77.54,77.59,292399999.0
2009-03-20 17:07:00,77.59,77.59,77.545,77.555,317000000.0
2009-03-20 17:08:00,77.55,77.605,77.55,77.585,301600000.0
2009-03-20 17:09:00,77.585,77.6,77.495,77.5,269200000.0
2009-03-20 17:10:00,77.51,77.52,77.465,77.5,345600000.0
2009-03-20 17:11:00,77.5,77.53,77.49,77.53,236200000.0
2009-03-20 17:12:00,77.525,77.56,77.52,77.56,210000000.0
2009-03-20 17:13:00,77.56,77.56,77.52,77.545,204800000.0
2009-03-20 17:14:00,77.545,77.555,77.5,77.505,218800000.0
2009-03-20 17:15:00,77.51,77.51,77.47,77.475,228000000.0
2009-03-20 17:16:00,77.475,77.48,77.435,77.435,244600000.0
2009-03-20 17:17:00,77.435,77.46,77.435,77.45,163000000.0
2009-03-20 17:18:00,77.45,77.465,77.43,77.45,169000000.0
2009-03-20 17:19:00,77.45,77.47,77.435,77.465,98600000.0
2009-03-20 17:20:00,77.48,77.51,77.48,77.51,127400000.0
2009-03-20 17:21:00,77.51,77.55,77.47,77.55,173600000.0
2009-03-20 17:22:00,77.55,77.58,77.46,77.535,354900000.0
2009-03-20 17:23:00,77.535,77.575,77.515,77.575,337000000.0
2009-03-20 17:24:00,77.575,77.67,77.57,77.59,541200000.0
2009-03-20 17:25:00,77.585,77.64,77.575,77.615,434200000.0
2009-03-20 17:26:00,77.615,77.64,77.57,77.615,299800000.0
2009-03-20 17:27:00,77.615,77.625,77.58,77.585,304600000.0
2009-03-20 17:28:00,77.585,77.59,77.575,77.58,243000000.0
2009-03-20 17:29:00,77.58,77.59,77.475,77.52,462700000.0
2009-03-20 17:30:00,77.52,77.54,77.485,77.485,419700000.0
2009-03-20 17:31:00,77.495,77.675,77.485,77.645,394000000.0
2009-03-20 17:32:00,77.645,77.685,77.535,77.535,453800000.0
2009-03-20 17:33:00,77.535,77.6,77.535,77.555,474200000.0
2009-03-20 17:34:00,77.555,77.57,77.525,77.53,483200000.0
2009-03-20 17:35:00,77.525,77.55,77.5,77.53,326600000.0
2009-03-20 17:36:00,77.525,77.565,77.52,77.55,277000000.0
2009-03-20 17:37:00,77.55,77.59,77.55,77.555,343200000.0
2009-03-20 17:38:00,77.555,77.56,77.545,77.555,113800000.0
2009-03-20 17:39:00,77.555,77.58,77.55,77.56,353400000.0
2009-03-20 17:40:00,77.55,77.64,77.55,77.595,345800000.0
2009-03-20 17:41:00,77.6,77.68,77.545,77.675,397700000.0
2009-03-20 17:42:00,77.675,77.68,77.59,77.62,277300000.0
2009-03-20 17:43:00,77.62,77.65,77.61,77.64,284400000.0
2009-03-20 17:44:00,77.645,77.65,77.61,77.63,253000000.0
2009-03-20 17:45:00,77.63,77.64,77.59,77.59,400400000.0
2009-03-20 17:46:00,77.6,77.6,77.57,77.59,263400000.0
2009-03-20 17:47:00,77.59,77.62,77.585,77.59,300000000.0
2009-03-20 17:48:00,77.59,77.62,77.585,77.61,211400000.0
2009-03-20 17:49:00,77.62,77.62,77.545,77.56,256400000.0
2009-03-20 17:50:00,77.56,77.625,77.56,77.595,270000000.0
2009-03-20 17:51:00,77.6,77.625,77.56,77.6,457400000.0
2009-03-20 17:52:00,77.6,77.67,77.595,77.67,364800000.0
2009-03-20 17:53:00,77.655,77.66,77.62,77.63,373600000.0
2009-03-20 17:54:00,77.63,77.65,77.595,77.62,341400000.0
2009-03-20 17:55:00,77.62,77.64,77.595,77.595,276200000.0
2009-03-20 17:56:00,77.595,77.61,77.57,77.605,220400000.0
2009-03-20 17:57:00,77.62,77.63,77.56,77.615,219800000.0
2009-03-20 17:58:00,77.625,77.695,77.625,77.66,381000000.0
2009-03-20 17:59:00,77.65,77.765,77.65,77.725,479400000.0
2009-03-20 18:00:00,77.73,77.785,77.67,77.725,483200000.0
2009-03-20 18:01:00,77.725,77.77,77.715,77.74,264600000.0
2009-03-20 18:02:00,77.74,77.76,77.725,77.725,336800000.0
2009-03-20 18:03:00,77.73,77.75,77.715,77.725,241400000.0
2009-03-20 18:04:00,77.725,77.73,77.685,77.69,320800000.0
2009-03-20 18:05:00,77.69,77.695,77.66,77.685,241800000.0
2009-03-20 18:06:00,77.68,77.69,77.665,77.67,205400000.0
2009-03-20 18:07:00,77.67,77.71,77.655,77.665,240400000.0
2009-03-20 18:08:00,77.665,77.67,77.645,77.645,159400000.0
2009-03-20 18:09:00,77.645,77.655,77.575,77.585,424600000.0
2009-03-20 18:10:00,77.585,77.605,77.475,77.51,428600000.0
2009-03-20 18:11:00,77.5,77.56,77.49,77.555,281200000.0
2009-03-20 18:12:00,77.575,77.59,77.555,77.57,330600000.0
2009-03-20 18:13:00,77.57,77.595,77.56,77.575,212200000.0
2009-03-20 18:14:00,77.575,77.61,77.55,77.575,302800000.0
2009-03-20 18:15:00,77.575,77.595,77.5,77.5,404700000.0
2009-03-20 18:16:00,77.495,77.505,77.475,77.49,332600000.0
2009-03-20 18:17:00,77.49,77.51,77.48,77.5,218200000.0
2009-03-20 18:18:00,77.515,77.58,77.51,77.51,318800000.0
2009-03-20 18:19:00,77.51,77.54,77.505,77.54,218600000.0
2009-03-20 18:20:00,77.54,77.54,77.5,77.505,283200000.0
2009-03-20 18:21:00,77.505,77.535,77.5,77.535,308000000.0
2009-03-20 18:22:00,77.535,77.58,77.52,77.53,325400000.0
2009-03-20 18:23:00,77.53,77.545,77.515,77.515,167600000.0
2009-03-20 18:24:00,77.515,77.52,77.475,77.475,119800000.0
2009-03-20 18:25:00,77.48,77.49,77.46,77.49,200200000.0
2009-03-20 18:26:00,77.49,77.51,77.485,77.51,152000000.0
2009-03-20 18:27:00,77.515,77.535,77.495,77.505,264000000.0
2009-03-20 18:28:00,77.5,77.52,77.5,77.52,221000000.0
2009-03-20 18:29:00,77.52,77.535,77.505,77.505,227000000.0
2009-03-20 18:30:00,77.505,77.52,77.5,77.51,76000000.0
2009-03-20 18:31:00,77.51,77.51,77.49,77.49,61400000.0
2009-03-20 18:32:00,77.49,77.495,77.42,77.43,291600000.0
2009-03-20 18:33:00,77.41,77.42,77.385,77.405,266200000.0
2009-03-20 18:34:00,77.405,77.435,77.39,77.39,202200000.0
2009-03-20 18:35:00,77.39,77.395,77.345,77.35,169400000.0
2009-03-20 18:36:00,77.35,77.38,77.325,77.35,242600000.0
2009-03-20 18:37:00,77.345,77.345,77.325,77.335,205200000.0
2009-03-20 18:38:00,77.34,77.35,77.3,77.31,286800000.0
2009-03-20 18:39:00,77.31,77.355,77.31,77.32,233200000.0
2009-03-20 18:40:00,77.32,77.345,77.31,77.345,242000000.0
2009-03-20 18:41:00,77.345,77.345,77.33,77.335,144000000.0
2009-03-20 18:42:00,77.33,77.335,77.28,77.295,201400000.0
2009-03-20 18:43:00,77.28,77.29,77.24,77.29,259000000.0
2009-03-20 18:44:00,77.285,77.305,77.285,77.29,210600000.0
2009-03-20 18:45:00,77.29,77.4,77.28,77.38,402400000.0
2009-03-20 18:46:00,77.385,77.39,77.355,77.355,218800000.0
2009-03-20 18:47:00,77.35,77.365,77.34,77.34,148600000.0
2009-03-20 18:48:00,77.35,77.42,77.35,77.415,300400000.0
2009-03-20 18:49:00,77.415,77.415,77.33,77.355,203200000.0
2009-03-20 18:50:00,77.36,77.425,77.345,77.415,432200000.0
2009-03-20 18:51:00,77.415,77.415,77.36,77.36,299000000.0
2009-03-20 18:52:00,77.36,77.38,77.315,77.38,268200000.0
2009-03-20 18:53:00,77.37,77.38,77.345,77.37,172600000.0
2009-03-20 18:54:00,77.38,77.405,77.375,77.375,112000000.0
2009-03-20 18:55:00,77.375,77.375,77.305,77.31,172200000.0
2009-03-20 18:56:00,77.32,77.325,77.295,77.31,80200000.0
2009-03-20 18:57:00,77.31,77.375,77.31,77.37,272800000.0
2009-03-20 18:58:00,77.365,77.4,77.36,77.365,321200000.0
2009-03-20 18:59:00,77.37,77.385,77.315,77.315,389000000.0
2009-03-20 19:00:00,77.32,77.34,77.295,77.295,267600000.0
2009-03-20 19:01:00,77.295,77.34,77.295,77.31,326000000.0
2009-03-20 19:02:00,77.31,77.355,77.295,77.35,255200000.0
2009-03-20 19:03:00,77.35,77.355,77.33,77.33,188400000.0
2009-03-20 19:04:00,77.33,77.36,77.33,77.34,183200000.0
2009-03-20 19:05:00,77.345,77.375,77.34,77.35,199400000.0
2009-03-20 19:06:00,77.35,77.36,77.335,77.35,84600000.0
2009-03-20 19:07:00,77.35,77.35,77.305,77.325,187600000.0
2009-03-20 19:08:00,77.325,77.39,77.325,77.35,246800000.0
2009-03-20 19:09:00,77.35,77.38,77.35,77.375,81200000.0
2009-03-20 19:10:00,77.375,77.375,77.35,77.375,192200000.0
2009-03-20 19:11:00,77.375,77.38,77.365,77.37,159000000.0
2009-03-20 19:12:00,77.37,77.395,77.37,77.38,135200000.0
2009-03-20 19:13:00,77.38,77.38,77.345,77.345,90800000.0
2009-03-20 19:14:00,77.355,77.38,77.355,77.37,107800000.0
2009-03-20 19:15:00,77.375,77.395,77.365,77.385,152800000.0
2009-03-20 19:16:00,77.385,77.405,77.38,77.38,98600000.0
2009-03-20 19:17:00,77.385,77.4,77.385,77.39,59000000.0
2009-03-20 19:18:00,77.39,77.405,77.38,77.4,140600000.0
2009-03-20 19:19:00,77.4,77.405,77.35,77.355,168000000.0
2009-03-20 19:20:00,77.355,77.355,77.335,77.335,93000000.0
2009-03-20 19:21:00,77.335,77.335,77.295,77.295,138200000.0
2009-03-20 19:22:00,77.295,77.305,77.265,77.265,71400000.0
2009-03-20 19:23:00,77.26,77.265,77.17,77.205,277600000.0
2009-03-20 19:24:00,77.205,77.22,77.195,77.22,174000000.0
2009-03-20 19:25:00,77.225,77.23,77.185,77.185,132000000.0
2009-03-20 19:26:00,77.185,77.22,77.18,77.215,165800000.0
2009-03-20 19:27:00,77.21,77.235,77.19,77.225,207400000.0
2009-03-20 19:28:00,77.225,77.265,77.225,77.26,203200000.0
2009-03-20 19:29:00,77.26,77.28,77.235,77.235,191800000.0
2009-03-20 19:30:00,77.235,77.26,77.195,77.195,303400000.0
2009-03-20 19:31:00,77.2,77.2,77.16,77.175,158400000.0
2009-03-20 19:32:00,77.175,77.255,77.17,77.235,175800000.0
2009-03-20 19:33:00,77.23,77.245,77.23,77.23,116800000.0
2009-03-20 19:34:00,77.23,77.23,77.21,77.21,163600000.0
2009-03-20 19:35:00,77.21,77.225,77.185,77.185,127400000.0
2009-03-20 19:36:00,77.19,77.19,77.185,77.19,56800000.0
2009-03-20 19:37:00,77.19,77.21,77.185,77.185,95400000.0
2009-03-20 19:38:00,77.185,77.2,77.175,77.2,134600000.0
2009-03-20 19:39:00,77.195,77.215,77.15,77.155,128200000.0
2009-03-20 19:40:00,77.16,77.165,77.16,77.16,83200000.0
2009-03-20 19:41:00,77.16,77.17,77.15,77.155,225400000.0
2009-03-20 19:42:00,77.155,77.16,77.15,77.15,91200000.0
2009-03-20 19:43:00,77.15,77.165,77.15,77.16,46000000.0
2009-03-20 19:44:00,77.165,77.185,77.105,77.125,252200000.0
2009-03-20 19:45:00,77.12,77.13,77.1,77.1,156000000.0
2009-03-20 19:46:00,77.105,77.14,77.1,77.105,151800000.0
2009-03-20 19:47:00,77.11,77.13,77.11,77.125,67400000.0
2009-03-20 19:48:00,77.125,77.125,77.0,77.005,258000000.0
2009-03-20 19:49:00,77.0,77.03,77.0,77.025,89800000.0
2009-03-20 19:50:00,77.03,77.075,77.03,77.055,304200000.0
2009-03-20 19:51:00,77.05,77.1,77.045,77.085,115400000.0
2009-03-20 19:52:00,77.09,77.1,77.035,77.095,289200000.0
2009-03-20 19:53:00,77.11,77.125,77.105,77.125,96600000.0
2009-03-20 19:54:00,77.12,77.15,77.115,77.12,255400000.0
2009-03-20 19:55:00,77.12,77.12,77.105,77.115,108600000.0
2009-03-20 19:56:00,77.115,77.18,77.1,77.175,153600000.0
2009-03-20 19:57:00,77.175,77.205,77.165,77.18,163000000.0
2009-03-20 19:58:00,77.195,77.205,77.15,77.15,201000000.0
2009-03-20 19:59:00,77.155,77.17,77.105,77.105,213000000.0
2009-03-20 20:00:00,77.11,77.12,77.03,77.05,274600000.0
2009-03-20 20:01:00,77.05,77.06,77.035,77.055,169000000.0
2009-03-20 20:02:00,77.055,77.08,77.055,77.075,101200000.0
2009-03-20 20:03:00,77.075,77.12,77.075,77.12,122000000.0
2009-03-20 20:04:00,77.12,77.125,77.105,77.11,78000000.0
2009-03-20 20:05:00,77.115,77.135,77.08,77.08,150600000.0
2009-03-20 20:06:00,77.08,77.09,77.075,77.075,79600000.0
2009-03-20 20:07:00,77.08,77.095,77.075,77.085,112000000.0
2009-03-20 20:08:00,77.085,77.085,77.03,77.03,145800000.0
2009-03-20 20:09:00,77.04,77.07,77.04,77.07,108000000.0
2009-03-20 20:10:00,77.07,77.075,77.01,77.01,65600000.0
2009-03-20 20:11:00,77.01,77.035,77.01,77.03,99200000.0
2009-03-20 20:12:00,77.035,77.035,76.97,76.98,127600000.0
2009-03-20 20:13:00,76.98,76.99,76.975,76.985,81000000.0
2009-03-20 20:14:00,76.97,76.98,76.96,76.98,68800000.0
2009-03-20 20:15:00,76.98,76.995,76.975,76.975,53600000.0
2009-03-20 20:16:00,76.975,76.99,76.975,76.985,47000000.0
2009-03-20 20:17:00,77.0,77.01,76.99,77.01,17000000.0
2009-03-20 20:18:00,77.0,77.05,76.99,77.05,141800000.0
2009-03-20 20:19:00,77.055,77.06,77.02,77.045,94400000.0
2009-03-20 20:20:00,77.05,77.125,77.05,77.125,140400000.0
2009-03-20 20:21:00,77.14,77.155,77.14,77.145,67200000.0
2009-03-20 20:22:00,77.145,77.165,77.12,77.12,70400000.0
2009-03-20 20:23:00,77.12,77.135,77.11,77.12,71400000.0
2009-03-20 20:24:00,77.12,77.125,77.105,77.115,48400000.0
2009-03-20 20:25:00,77.125,77.14,77.085,77.09,80400000.0
2009-03-20 20:26:00,77.09,77.1,77.065,77.1,109800000.0
2009-03-20 20:27:00,77.09,77.115,77.08,77.115,37000000.0
2009-03-20 20:28:00,77.115,77.12,77.115,77.115,33800000.0
2009-03-20 20:29:00,77.115,77.185,77.1,77.18,52600000.0
2009-03-20 20:30:00,77.185,77.22,77.155,77.22,69200000.0
2009-03-20 20:31:00,77.225,77.285,77.2,77.285,137800000.0
2009-03-20 20:32:00,77.285,77.3,77.28,77.295,90000000.0
2009-03-20 20:33:00,77.295,77.325,77.295,77.325,48000000.0
2009-03-20 20:34:00,77.325,77.335,77.3,77.3,148000000.0
2009-03-20 20:35:00,77.3,77.305,77.28,77.29,100800000.0
2009-03-20 20:36:00,77.29,77.3,77.27,77.295,75000000.0
2009-03-20 20:37:00,77.295,77.295,77.285,77.29,13800000.0
2009-03-20 20:38:00,77.388,77.39,77.38,77.39,23400000.0
2009-03-20 20:39:00,77.28,77.285,77.275,77.28,23400000.0
2009-03-20 20:40:00,77.28,77.31,77.27,77.29,89400000.0
2009-03-20 20:41:00,77.29,77.29,77.25,77.265,65800000.0
2009-03-20 20:42:00,77.265,77.275,77.26,77.26,63800000.0
2009-03-20 20:43:00,77.265,77.265,77.215,77.215,64800000.0
2009-03-20 20:44:00,77.215,77.22,77.15,77.195,70600000.0
2009-03-20 20:45:00,77.195,77.215,77.185,77.19,39800000.0
2009-03-20 20:46:00,77.19,77.22,77.19,77.21,30000000.0
2009-03-20 20:47:00,77.21,77.215,77.185,77.185,27200000.0
2009-03-20 20:48:00,77.185,77.19,77.175,77.18,46400000.0
2009-03-20 20:49:00,77.18,77.18,77.155,77.165,50200000.0
2009-03-20 20:50:00,77.165,77.17,77.13,77.155,122400000.0
2009-03-20 20:51:00,77.155,77.165,77.15,77.165,49600000.0
2009-03-20 20:52:00,77.17,77.2,77.165,77.195,51000000.0
2009-03-20 20:53:00,77.2,77.26,77.2,77.23,71400000.0
2009-03-20 20:54:00,77.23,77.235,77.21,77.215,47000000.0
2009-03-20 20:55:00,77.22,77.245,77.195,77.23,127200000.0
2009-03-20 20:56:00,77.235,77.3,77.22,77.295,96600000.0
2009-03-20 20:57:00,77.295,77.32,77.295,77.305,39000000.0
2009-03-20 20:58:00,77.305,77.375,77.3,77.375,65800000.0
2009-03-20 20:59:00,77.38,77.4,77.36,77.4,154000000.0
2009-03-20 21:00:00,77.4,77.43,77.39,77.41,135200000.0
2009-03-20 21:01:00,77.41,77.44,77.41,77.425,108000000.0
2009-03-20 21:02:00,77.42,77.43,77.4,77.415,131200000.0
2009-03-20 21:03:00,77.42,77.435,77.41,77.43,49400000.0
2009-03-20 21:04:00,77.43,77.43,77.4,77.41,86200000.0
2009-03-20 21:05:00,77.4,77.405,77.39,77.4,50800000.0
2009-03-20 21:06:00,77.4,77.42,77.4,77.41,93000000.0
2009-03-20 21:07:00,77.41,77.41,77.39,77.405,86000000.0
2009-03-20 21:08:00,77.42,77.43,77.41,77.41,63400000.0
2009-03-20 21:09:00,77.41,77.42,77.38,77.41,94200000.0
2009-03-20 21:10:00,77.41,77.445,77.405,77.445,71200000.0
2009-03-20 21:11:00,77.455,77.49,77.455,77.49,82000000.0
2009-03-20 21:12:00,77.485,77.525,77.47,77.52,74600000.0
2009-03-20 21:13:00,77.49,77.505,77.44,77.455,126400000.0
2009-03-20 21:14:00,77.241,77.325,77.228,77.315,98200000.0
2009-03-20 21:15:00,77.46,77.46,77.39,77.415,98200000.0
2009-03-20 21:16:00,77.415,77.42,77.4,77.41,31200000.0
2009-03-20 21:17:00,77.405,77.41,77.4,77.405,19800000.0
2009-03-20 21:18:00,77.395,77.395,77.365,77.38,31600000.0
2009-03-20 21:19:00,77.38,77.38,77.285,77.31,95200000.0
2009-03-20 21:20:00,77.31,77.32,77.305,77.32,30800000.0
2009-03-20 21:21:00,77.325,77.35,77.32,77.35,99200000.0
2009-03-20 21:22:00,77.355,77.37,77.355,77.37,27400000.0
2009-03-20 21:23:00,77.37,77.38,77.365,77.38,43600000.0
2009-03-20 21:24:00,77.38,77.38,77.365,77.365,37800000.0
2009-03-20 21:25:00,77.36,77.39,77.355,77.385,53800000.0
2009-03-20 21:26:00,77.375,77.375,77.365,77.365,6600000.0
2009-03-20 21:27:00,77.365,77.375,77.36,77.37,22200000.0
2009-03-20 21:28:00,77.365,77.395,77.365,77.395,17000000.0
2009-03-20 21:29:00,77.395,77.4,77.385,77.395,22600000.0
2009-03-20 21:30:00,77.395,77.395,77.365,77.37,29400000.0
2009-03-20 21:31:00,77.37,77.385,77.365,77.37,19800000.0
2009-03-20 21:32:00,77.37,77.375,77.36,77.375,28600000.0
2009-03-20 21:33:00,77.38,77.38,77.38,77.38,3400000.0
2009-03-20 21:34:00,77.385,77.41,77.385,77.405,76600000.0
2009-03-20 21:35:00,77.405,77.41,77.4,77.41,28600000.0
2009-03-20 21:36:00,77.41,77.42,77.41,77.42,20600000.0
2009-03-20 21:37:00,77.42,77.42,77.41,77.42,35200000.0
2009-03-20 21:38:00,77.42,77.42,77.41,77.42,32600000.0
2009-03-20 21:39:00,77.42,77.42,77.405,77.405,20600000.0
2009-03-20 21:40:00,77.405,77.405,77.39,77.39,21200000.0
2009-03-20 21:41:00,77.39,77.39,77.37,77.385,35800000.0
2009-03-20 21:42:00,77.39,77.42,77.385,77.385,81600000.0
2009-03-20 21:43:00,77.385,77.385,77.35,77.35,75600000.0
2009-03-20 21:44:00,77.35,77.365,77.345,77.35,28400000.0
2009-03-20 21:45:00,77.35,77.35,77.345,77.35,15200000.0
2009-03-20 21:46:00,77.345,77.345,77.345,77.345,2800000.0
2009-03-20 21:47:00,77.35,77.36,77.345,77.345,33400000.0
2009-03-20 21:48:00,77.345,77.345,77.33,77.33,15600000.0
2009-03-20 21:49:00,77.335,77.34,77.325,77.335,24000000.0
2009-03-20 21:50:00,77.335,77.34,77.33,77.335,21800000.0
2009-03-20 21:51:00,77.33,77.335,77.33,77.33,23200000.0
2009-03-20 21:52:00,77.345,77.365,77.345,77.36,103200000.0
2009-03-20 21:53:00,77.36,77.36,77.32,77.33,33000000.0
2009-03-20 21:54:00,77.335,77.355,77.33,77.355,56600000.0
2009-03-20 21:55:00,77.355,77.355,77.325,77.325,28800000.0
2009-03-20 21:56:00,77.325,77.325,77.305,77.31,55200000.0
2009-03-20 21:57:00,77.325,77.35,77.315,77.33,59000000.0
2009-03-20 21:58:00,77.345,77.38,77.345,77.38,64000000.0
2009-03-20 21:59:00,77.375,77.385,77.355,77.36,113200000.0
2009-03-20 22:00:00,77.36,77.38,77.34,77.365,61400000.0
2009-03-20 22:01:00,77.365,77.365,77.355,77.365,33200000.0
2009-03-20 22:02:00,77.365,77.365,77.36,77.36,9000000.0
2009-03-20 22:03:00,77.36,77.36,77.345,77.355,25600000.0
2009-03-20 22:04:00,77.35,77.38,77.35,77.38,51000000.0
2009-03-20 22:05:00,77.385,77.39,77.355,77.365,29600000.0
2009-03-20 22:06:00,77.365,77.365,77.355,77.355,12800000.0
2009-03-20 22:07:00,77.355,77.355,77.19,77.235,52200000.0
2009-03-20 22:08:00,77.235,77.235,77.16,77.205,168600000.0
2009-03-20 22:09:00,77.205,77.235,77.145,77.15,79400000.0
2009-03-20 22:10:00,77.15,77.21,77.075,77.175,133400000.0
2009-03-20 22:11:00,77.175,77.225,77.17,77.205,74800000.0
2009-03-20 22:12:00,77.21,77.215,77.21,77.21,8600000.0
2009-03-20 22:13:00,77.2,77.275,77.2,77.27,48000000.0
2009-03-20 22:14:00,77.26,77.35,77.255,77.345,72000000.0
2009-03-20 22:15:00,77.335,77.34,77.205,77.24,42200000.0
2009-03-20 22:16:00,77.24,77.26,77.23,77.23,21800000.0
2009-03-20 22:17:00,77.22,77.27,77.195,77.25,65000000.0
2009-03-20 22:18:00,77.25,77.25,77.2,77.24,62400000.0
2009-03-20 22:19:00,77.23,77.24,77.22,77.24,7400000.0
2009-03-20 22:20:00,77.25,77.25,77.22,77.22,19000000.0
2009-03-20 22:21:00,77.22,77.22,77.17,77.2,15000000.0
2009-03-20 22:22:00,77.19,77.2,77.19,77.19,6400000.0
2009-03-20 22:23:00,77.19,77.215,77.18,77.21,26400000.0
2009-03-20 22:24:00,77.2,77.22,77.19,77.21,80200000.0
2009-03-20 22:25:00,77.21,77.21,77.17,77.19,67200000.0
2009-03-20 22:26:00,77.19,77.19,77.08,77.11,24600000.0
2009-03-20 22:27:00,77.11,77.14,77.11,77.14,16600000.0
2009-03-20 22:28:00,77.14,77.14,77.14,77.14,3000000.0
2009-03-20 22:29:00,77.14,77.19,77.14,77.19,12400000.0
2009-03-20 22:30:00,77.2,77.2,77.19,77.19,12000000.0
2009-03-20 22:31:00,77.19,77.19,77.18,77.18,3000000.0
2009-03-20 22:32:00,77.17,77.18,77.16,77.18,13400000.0
2009-03-20 22:33:00,77.18,77.19,77.16,77.16,10400000.0
2009-03-20 22:34:00,77.16,77.19,77.16,77.17,27400000.0
2009-03-20 22:35:00,77.17,77.2,77.16,77.17,23000000.0
2009-03-20 22:36:00,77.17,77.21,77.17,77.2,29000000.0
2009-03-20 22:37:00,77.2,77.29,77.19,77.29,67200000.0
2009-03-20 22:38:00,77.29,77.31,77.28,77.3,34800000.0
2009-03-20 22:39:00,77.29,77.29,77.285,77.29,5200000.0
2009-03-20 22:40:00,77.28,77.3,77.27,77.27,55000000.0
2009-03-20 22:41:00,77.28,77.28,77.23,77.23,25600000.0
2009-03-20 22:42:00,77.23,77.26,77.205,77.21,44800000.0
2009-03-20 22:43:00,77.22,77.24,77.19,77.24,33200000.0
2009-03-20 22:44:00,77.23,77.23,77.21,77.23,17400000.0
2009-03-20 22:45:00,77.23,77.23,77.18,77.19,7000000.0
2009-03-20 22:46:00,77.19,77.22,77.19,77.22,12000000.0
2009-03-20 22:47:00,77.21,77.21,77.21,77.21,2000000.0
2009-03-20 22:48:00,77.21,77.21,77.18,77.2,19800000.0
2009-03-20 22:49:00,77.2,77.22,77.2,77.22,11400000.0
2009-03-20 22:50:00,77.22,77.22,77.18,77.21,34000000.0
2009-03-20 22:51:00,77.21,77.21,77.21,77.21,1000000.0
2009-03-20 22:52:00,77.21,77.21,77.2,77.21,5000000.0
2009-03-20 22:53:00,77.215,77.23,77.215,77.23,2400000.0
2009-03-20 22:54:00,77.23,77.26,77.23,77.26,53000000.0
2009-03-20 22:55:00,77.26,77.28,77.255,77.26,27800000.0
2009-03-20 22:56:00,77.26,77.27,77.22,77.26,41600000.0
2009-03-20 22:57:00,77.25,77.255,77.19,77.225,40600000.0
2009-03-20 22:58:00,77.225,77.235,77.19,77.225,44800000.0
2009-03-20 22:59:00,77.255,77.27,77.225,77.26,75600000.0
2009-03-22 23:00:00,77.125,77.125,77.085,77.09,24000000.0
2009-03-22 23:01:00,77.095,77.095,77.06,77.06,14400000.0
2009-03-22 23:02:00,77.06,77.06,77.05,77.05,4800000.0
2009-03-22 23:08:00,77.06,77.07,77.06,77.07,4800000.0
2009-03-22 23:09:00,77.065,77.065,77.05,77.05,7200000.0
2009-03-22 23:10:00,77.06,77.065,77.05,77.06,48000000.0
2009-03-22 23:11:00,77.065,77.085,77.065,77.07,12000000.0
2009-03-22 23:12:00,77.08,77.105,77.07,77.095,28800000.0
2009-03-22 23:13:00,77.095,77.095,77.09,77.09,4800000.0
2009-03-22 23:14:00,77.085,77.085,77.075,77.075,12000000.0
2009-03-22 23:15:00,77.085,77.085,77.065,77.065,4800000.0
2009-03-22 23:17:00,77.05,77.065,77.05,77.065,7200000.0
2009-03-22 23:19:00,77.08,77.08,77.065,77.08,9600000.0
2009-03-22 23:20:00,77.085,77.085,77.08,77.08,4800000.0
2009-03-22 23:21:00,77.095,77.095,77.095,77.095,2400000.0
2009-03-22 23:22:00,77.08,77.09,77.075,77.09,9600000.0
2009-03-22 23:23:00,77.08,77.085,77.08,77.085,4800000.0
2009-03-22 23:26:00,77.08,77.09,77.08,77.08,7200000.0
2009-03-22 23:27:00,77.07,77.07,77.07,77.07,2400000.0
2009-03-22 23:28:00,77.065,77.065,77.065,77.065,4800000.0
2009-03-22 23:29:00,76.975,76.975,76.975,76.975,1600000.0
2009-03-22 23:30:00,77.015,77.02,77.015,77.02,3200000.0
2009-03-22 23:31:00,77.035,77.07,77.035,77.065,8800000.0
2009-03-22 23:32:00,77.005,77.005,77.005,77.005,1600000.0
2009-03-22 23:34:00,77.06,77.06,77.055,77.055,4800000.0
2009-03-22 23:35:00,77.065,77.065,77.06,77.06,4800000.0
2009-03-22 23:36:00,77.075,77.085,77.075,77.085,4800000.0
2009-03-22 23:37:00,77.075,77.075,77.06,77.06,7200000.0
2009-03-22 23:38:00,77.005,77.075,77.005,77.075,12000000.0
2009-03-22 23:39:00,77.08,77.08,77.075,77.075,4800000.0
2009-03-22 23:40:00,77.015,77.085,77.015,77.085,7200000.0
2009-03-22 23:41:00,77.045,77.095,77.035,77.095,8800000.0
2009-03-22 23:42:00,77.125,77.125,77.125,77.125,2400000.0
2009-03-22 23:43:00,77.045,77.15,77.045,77.15,12000000.0
2009-03-22 23:44:00,77.105,77.165,77.105,77.165,12000000.0
2009-03-22 23:45:00,77.185,77.21,77.155,77.175,24000000.0
2009-03-22 23:46:00,77.095,77.095,77.095,77.095,1600000.0
2009-03-22 23:47:00,77.125,77.2,77.125,77.185,40000000.0
2009-03-22 23:48:00,77.19,77.19,77.185,77.19,12000000.0
2009-03-22 23:49:00,77.11,77.17,77.11,77.17,4000000.0
2009-03-22 23:50:00,77.175,77.2,77.115,77.19,48000000.0
2009-03-22 23:51:00,77.18,77.18,77.175,77.18,28800000.0
2009-03-22 23:52:00,77.175,77.18,77.175,77.175,31200000.0
2009-03-22 23:53:00,77.18,77.19,77.17,77.185,48000000.0
2009-03-22 23:54:00,77.19,77.195,77.175,77.175,24000000.0
2009-03-22 23:56:00,77.19,77.19,77.175,77.175,31200000.0
2009-03-22 23:57:00,77.165,77.175,77.145,77.145,47000000.0
2009-03-22 23:58:00,77.145,77.17,77.13,77.145,50400000.0
2009-03-22 23:59:00,77.15,77.155,77.105,77.125,112800000.0
2009-03-23 00:00:00,77.135,77.14,77.09,77.09,25000000.0
2009-03-23 00:01:00,77.09,77.1,77.09,77.1,5000000.0
2009-03-23 00:02:00,77.1,77.1,77.035,77.06,37000000.0
2009-03-23 00:03:00,77.06,77.11,77.05,77.11,22200000.0
2009-03-23 00:04:00,77.11,77.11,77.04,77.04,41400000.0
2009-03-23 00:05:00,77.04,77.09,77.04,77.07,34800000.0
2009-03-23 00:06:00,77.05,77.08,77.04,77.08,48600000.0
2009-03-23 00:07:00,77.08,77.09,77.065,77.07,36000000.0
2009-03-23 00:08:00,77.07,77.11,77.07,77.1,42200000.0
2009-03-23 00:09:00,77.1,77.14,77.1,77.13,11000000.0
2009-03-23 00:10:00,77.13,77.13,77.13,77.13,11000000.0
2009-03-23 00:11:00,77.13,77.13,77.11,77.12,28000000.0
2009-03-23 00:12:00,77.12,77.12,77.1,77.105,27800000.0
2009-03-23 00:13:00,77.105,77.12,77.105,77.12,12200000.0
2009-03-23 00:14:00,77.13,77.15,77.005,77.14,33600000.0
2009-03-23 00:15:00,77.14,77.23,77.09,77.15,64600000.0
2009-03-23 00:16:00,77.15,77.22,77.15,77.21,18800000.0
2009-03-23 00:17:00,77.21,77.29,77.21,77.28,56600000.0
2009-03-23 00:18:00,77.28,77.28,77.22,77.235,34600000.0
2009-03-23 00:19:00,77.245,77.25,77.225,77.24,30400000.0
2009-03-23 00:20:00,77.24,77.24,77.215,77.22,15600000.0
2009-03-23 00:21:00,77.22,77.22,77.215,77.22,8000000.0
2009-03-23 00:22:00,77.22,77.22,77.195,77.22,39000000.0
2009-03-23 00:23:00,77.24,77.25,77.23,77.25,33600000.0
2009-03-23 00:24:00,77.25,77.25,77.23,77.24,25400000.0
2009-03-23 00:25:00,77.24,77.25,77.23,77.25,17000000.0
2009-03-23 00:26:00,77.24,77.24,77.21,77.21,24000000.0
2009-03-23 00:27:00,77.23,77.25,77.22,77.25,26000000.0
2009-03-23 00:28:00,77.26,77.29,77.255,77.28,30000000.0
2009-03-23 00:29:00,77.28,77.29,77.27,77.28,14400000.0
2009-03-23 00:30:00,77.29,77.3,77.29,77.3,9000000.0
2009-03-23 00:31:00,77.3,77.36,77.3,77.32,26000000.0
2009-03-23 00:32:00,77.32,77.34,77.32,77.33,20000000.0
2009-03-23 00:33:00,77.33,77.34,77.32,77.34,11000000.0
2009-03-23 00:34:00,77.33,77.36,77.31,77.34,32000000.0
2009-03-23 00:35:00,77.34,77.34,77.32,77.32,6000000.0
2009-03-23 00:36:00,77.33,77.33,77.29,77.3,16000000.0
2009-03-23 00:37:00,77.31,77.32,77.29,77.29,12000000.0
2009-03-23 00:38:00,77.3,77.3,77.28,77.28,3000000.0
2009-03-23 00:39:00,77.28,77.29,77.13,77.28,21000000.0
2009-03-23 00:40:00,77.29,77.3,77.26,77.26,15400000.0
2009-03-23 00:41:00,77.26,77.28,77.26,77.28,9000000.0
2009-03-23 00:42:00,77.28,77.28,77.26,77.27,13000000.0
2009-03-23 00:43:00,77.28,77.28,77.27,77.27,3000000.0
2009-03-23 00:44:00,77.27,77.27,77.255,77.27,7200000.0
2009-03-23 00:45:00,77.28,77.29,77.24,77.25,9000000.0
2009-03-23 00:46:00,77.25,77.26,77.23,77.245,23000000.0
2009-03-23 00:47:00,77.245,77.295,77.245,77.295,54200000.0
2009-03-23 00:48:00,77.3,77.32,77.3,77.32,38400000.0
2009-03-23 00:49:00,77.325,77.325,77.31,77.325,22400000.0
2009-03-23 00:50:00,77.325,77.325,77.305,77.305,9600000.0
2009-03-23 00:51:00,77.29,77.3,77.29,77.295,24000000.0
2009-03-23 00:52:00,77.295,77.295,77.275,77.285,27200000.0
2009-03-23 00:53:00,77.285,77.29,77.28,77.29,14400000.0
2009-03-23 00:54:00,77.29,77.3,77.29,77.295,8000000.0
2009-03-23 00:55:00,77.305,77.31,77.295,77.31,9600000.0
2009-03-23 00:56:00,77.3,77.305,77.29,77.305,12200000.0
2009-03-23 00:57:00,77.305,77.315,77.305,77.31,8000000.0
2009-03-23 00:58:00,77.305,77.32,77.29,77.29,36400000.0
2009-03-23 00:59:00,77.27,77.29,77.27,77.29,5000000.0
2009-03-23 01:00:00,77.29,77.325,77.28,77.325,33600000.0
2009-03-23 01:01:00,77.315,77.33,77.295,77.31,46000000.0
2009-03-23 01:02:00,77.3,77.3,77.26,77.28,18600000.0
2009-03-23 01:03:00,77.27,77.31,77.27,77.31,36000000.0
2009-03-23 01:04:00,77.31,77.31,77.3,77.3,4000000.0
2009-03-23 01:05:00,77.3,77.3,77.27,77.29,8400000.0
2009-03-23 01:06:00,77.29,77.29,77.27,77.29,31400000.0
2009-03-23 01:07:00,77.295,77.305,77.285,77.3,178000000.0
2009-03-23 01:08:00,77.305,77.325,77.305,77.315,155000000.0
2009-03-23 01:09:00,77.32,77.32,77.315,77.315,107000000.0
2009-03-23 01:10:00,77.32,77.33,77.305,77.325,178600000.0
2009-03-23 01:11:00,77.325,77.325,77.24,77.245,478600000.0
2009-03-23 01:12:00,77.24,77.305,77.24,77.275,340400000.0
2009-03-23 01:13:00,77.275,77.285,77.265,77.27,34200000.0
2009-03-23 01:14:00,77.27,77.28,77.265,77.27,116200000.0
2009-03-23 01:15:00,77.27,77.275,77.255,77.275,65600000.0
2009-03-23 01:16:00,77.265,77.265,77.24,77.24,143600000.0
2009-03-23 01:17:00,77.24,77.265,77.24,77.25,152000000.0
2009-03-23 01:18:00,77.25,77.29,77.25,77.29,54000000.0
2009-03-23 01:19:00,77.29,77.32,77.28,77.29,347600000.0
2009-03-23 01:20:00,77.295,77.33,77.29,77.31,125900000.0
2009-03-23 01:21:00,77.325,77.33,77.255,77.255,63200000.0
2009-03-23 01:22:00,77.27,77.33,77.27,77.33,39000000.0
2009-03-23 01:23:00,77.33,77.33,77.33,77.33,22400000.0
2009-03-23 01:24:00,77.33,77.33,77.325,77.325,3200000.0
2009-03-23 01:25:00,77.31,77.31,77.27,77.27,21600000.0
2009-03-23 01:26:00,77.28,77.3,77.27,77.27,69200000.0
2009-03-23 01:27:00,77.403,77.455,77.403,77.45,28000000.0
2009-03-23 01:28:00,77.26,77.26,77.26,77.26,28000000.0
2009-03-23 01:29:00,77.27,77.27,77.27,77.27,10000000.0
2009-03-23 01:30:00,77.265,77.265,77.265,77.265,9000000.0
2009-03-23 01:31:00,77.255,77.3,77.255,77.295,188400000.0
2009-03-23 01:32:00,77.295,77.3,77.29,77.3,44000000.0
2009-03-23 01:33:00,77.3,77.3,77.26,77.27,87600000.0
2009-03-23 01:34:00,77.27,77.285,77.24,77.27,322200000.0
2009-03-23 01:35:00,77.27,77.29,77.245,77.29,241200000.0
2009-03-23 01:36:00,77.29,77.295,77.265,77.29,302600000.0
2009-03-23 01:37:00,77.29,77.295,77.275,77.29,296200000.0
2009-03-23 01:38:00,77.295,77.295,77.28,77.29,92200000.0
2009-03-23 01:39:00,77.29,77.34,77.28,77.315,77400000.0
2009-03-23 01:40:00,77.315,77.36,77.3,77.35,169200000.0
2009-03-23 01:41:00,77.34,77.37,77.34,77.37,38000000.0
2009-03-23 01:42:00,77.37,77.4,77.37,77.385,100200000.0
2009-03-23 01:43:00,77.385,77.41,77.37,77.4,351200000.0
2009-03-23 01:44:00,77.4,77.44,77.38,77.43,377400000.0
2009-03-23 01:45:00,77.435,77.45,77.4,77.45,219400000.0
2009-03-23 01:46:00,77.45,77.46,77.43,77.455,84800000.0
2009-03-23 01:47:00,77.455,77.465,77.455,77.46,22400000.0
2009-03-23 01:48:00,77.46,77.47,77.445,77.46,84000000.0
2009-03-23 01:49:00,77.465,77.47,77.455,77.465,50400000.0
2009-03-23 01:50:00,77.595,77.611,77.577,77.606,60000000.0
2009-03-23 01:51:00,77.455,77.465,77.45,77.46,60000000.0
2009-03-23 01:52:00,77.46,77.46,77.44,77.455,26400000.0
2009-03-23 01:53:00,77.465,77.47,77.455,77.455,22400000.0
2009-03-23 01:54:00,77.455,77.455,77.44,77.445,62800000.0
2009-03-23 01:55:00,77.43,77.49,77.43,77.49,218600000.0
2009-03-23 01:56:00,77.48,77.48,77.47,77.47,75000000.0
2009-03-23 01:57:00,77.47,77.48,77.465,77.48,13600000.0
2009-03-23 01:58:00,77.47,77.495,77.45,77.47,163200000.0
2009-03-23 01:59:00,77.47,77.5,77.46,77.49,96600000.0
2009-03-23 02:00:00,77.49,77.505,77.47,77.49,138200000.0
2009-03-23 02:01:00,77.49,77.49,77.45,77.45,104000000.0
2009-03-23 02:02:00,77.45,77.5,77.43,77.5,387200000.0
2009-03-23 02:03:00,77.51,77.56,77.5,77.53,497600000.0
2009-03-23 02:04:00,77.525,77.54,77.525,77.54,37200000.0
2009-03-23 02:05:00,77.53,77.55,77.53,77.53,133200000.0
2009-03-23 02:06:00,77.54,77.57,77.54,77.57,82100000.0
2009-03-23 02:07:00,77.565,77.565,77.54,77.54,21600000.0
2009-03-23 02:08:00,77.535,77.54,77.52,77.53,57800000.0
2009-03-23 02:09:00,77.53,77.55,77.5,77.54,143200000.0
2009-03-23 02:10:00,77.55,77.57,77.535,77.56,72100000.0
2009-03-23 02:11:00,77.555,77.555,77.55,77.55,15800000.0
2009-03-23 02:12:00,77.55,77.55,77.53,77.535,39600000.0
2009-03-23 02:13:00,77.53,77.53,77.53,77.53,8800000.0
2009-03-23 02:14:00,77.53,77.535,77.53,77.535,5400000.0
2009-03-23 02:15:00,77.545,77.57,77.54,77.565,42600000.0
2009-03-23 02:16:00,77.565,77.575,77.55,77.575,80000000.0
2009-03-23 02:17:00,77.58,77.58,77.56,77.57,16800000.0
2009-03-23 02:18:00,77.57,77.57,77.555,77.555,16800000.0
2009-03-23 02:19:00,77.555,77.555,77.455,77.47,112400000.0
2009-03-23 02:20:00,77.465,77.465,77.445,77.445,21200000.0
2009-03-23 02:21:00,77.435,77.435,77.435,77.435,5600000.0
2009-03-23 02:22:00,77.43,77.43,77.425,77.43,74200000.0
2009-03-23 02:23:00,77.425,77.425,77.4,77.4,110600000.0
2009-03-23 02:24:00,77.4,77.415,77.4,77.41,286800000.0
2009-03-23 02:25:00,77.41,77.42,77.41,77.41,137200000.0
2009-03-23 02:26:00,77.415,77.425,77.41,77.425,25400000.0
2009-03-23 02:27:00,77.425,77.48,77.425,77.48,86800000.0
2009-03-23 02:28:00,77.475,77.5,77.455,77.495,115400000.0
2009-03-23 02:29:00,77.495,77.495,77.485,77.495,40600000.0
2009-03-23 02:30:00,77.49,77.505,77.48,77.485,149600000.0
2009-03-23 02:31:00,77.49,77.505,77.49,77.505,54200000.0
2009-03-23 02:32:00,77.49,77.495,77.485,77.485,58800000.0
2009-03-23 02:33:00,77.485,77.505,77.485,77.505,34800000.0
2009-03-23 02:34:00,77.505,77.505,77.495,77.5,33200000.0
2009-03-23 02:35:00,77.5,77.565,77.5,77.545,130400000.0
2009-03-23 02:36:00,77.55,77.57,77.545,77.545,80000000.0
2009-03-23 02:37:00,77.545,77.565,77.535,77.56,58400000.0
2009-03-23 02:38:00,77.56,77.595,77.545,77.555,210400000.0
2009-03-23 02:39:00,77.555,77.595,77.545,77.575,257000000.0
2009-03-23 02:40:00,77.52,77.57,77.52,77.57,109400000.0
2009-03-23 02:41:00,77.575,77.61,77.565,77.6,99400000.0
2009-03-23 02:42:00,77.59,77.595,77.575,77.58,47600000.0
2009-03-23 02:43:00,77.575,77.66,77.575,77.64,193800000.0
2009-03-23 02:44:00,77.63,77.68,77.62,77.67,155000000.0
2009-03-23 02:45:00,77.67,77.675,77.655,77.66,59000000.0
2009-03-23 02:46:00,77.665,77.665,77.645,77.665,30000000.0
2009-03-23 02:47:00,77.665,77.665,77.64,77.655,125600000.0
2009-03-23 02:48:00,77.655,77.655,77.64,77.64,79400000.0
2009-03-23 02:49:00,77.64,77.64,77.615,77.615,43000000.0
2009-03-23 02:50:00,77.62,77.64,77.595,77.625,136600000.0
2009-03-23 02:51:00,77.63,77.645,77.605,77.625,143600000.0
2009-03-23 02:52:00,77.63,77.635,77.625,77.63,50800000.0
2009-03-23 02:53:00,77.635,77.695,77.635,77.685,160800000.0
2009-03-23 02:54:00,77.69,77.69,77.645,77.675,200400000.0
2009-03-23 02:55:00,77.67,77.67,77.6,77.615,284600000.0
2009-03-23 02:56:00,77.61,77.63,77.6,77.615,146400000.0
2009-03-23 02:57:00,77.62,77.635,77.62,77.625,84000000.0
2009-03-23 02:58:00,77.62,77.64,77.605,77.62,146200000.0
2009-03-23 02:59:00,77.62,77.625,77.59,77.6,63600000.0
2009-03-23 03:00:00,77.6,77.605,77.595,77.605,38800000.0
2009-03-23 03:01:00,77.615,77.615,77.59,77.595,64000000.0
2009-03-23 03:02:00,77.585,77.59,77.575,77.585,62200000.0
2009-03-23 03:03:00,77.585,77.59,77.515,77.52,227400000.0
2009-03-23 03:04:00,77.52,77.55,77.515,77.545,104600000.0
2009-03-23 03:05:00,77.54,77.55,77.53,77.53,105200000.0
2009-03-23 03:06:00,77.53,77.535,77.525,77.535,50400000.0
2009-03-23 03:07:00,77.535,77.545,77.53,77.535,37000000.0
2009-03-23 03:08:00,77.535,77.535,77.515,77.515,40200000.0
2009-03-23 03:09:00,77.52,77.54,77.52,77.535,32200000.0
2009-03-23 03:10:00,77.54,77.55,77.535,77.535,54600000.0
2009-03-23 03:11:00,77.535,77.56,77.535,77.55,120400000.0
2009-03-23 03:12:00,77.55,77.56,77.545,77.56,67800000.0
2009-03-23 03:13:00,77.55,77.59,77.535,77.56,171400000.0
2009-03-23 03:14:00,77.55,77.57,77.55,77.555,102000000.0
2009-03-23 03:15:00,77.56,77.56,77.54,77.55,84000000.0
2009-03-23 03:16:00,77.555,77.555,77.525,77.535,201400000.0
2009-03-23 03:17:00,77.535,77.56,77.535,77.535,93000000.0
2009-03-23 03:18:00,77.535,77.58,77.53,77.58,183400000.0
2009-03-23 03:19:00,77.58,77.59,77.56,77.59,50400000.0
2009-03-23 03:20:00,77.595,77.6,77.585,77.59,43600000.0
2009-03-23 03:21:00,77.585,77.595,77.52,77.535,185400000.0
2009-03-23 03:22:00,77.545,77.59,77.545,77.585,142200000.0
2009-03-23 03:23:00,77.59,77.59,77.57,77.57,22400000.0
2009-03-23 03:24:00,77.575,77.595,77.57,77.585,137200000.0
2009-03-23 03:25:00,77.595,77.77,77.585,77.765,188200000.0
2009-03-23 03:26:00,77.64,77.67,77.635,77.635,89400000.0
2009-03-23 03:27:00,77.635,77.64,77.63,77.635,36400000.0
2009-03-23 03:28:00,77.64,77.745,77.62,77.685,323400000.0
2009-03-23 03:29:00,77.68,77.73,77.645,77.725,179800000.0
2009-03-23 03:30:00,77.735,77.735,77.705,77.71,135200000.0
2009-03-23 03:31:00,77.71,77.71,77.64,77.645,63600000.0
2009-03-23 03:32:00,77.645,77.68,77.62,77.625,53000000.0
2009-03-23 03:33:00,77.625,77.635,77.615,77.63,55600000.0
2009-03-23 03:34:00,77.62,77.645,77.62,77.63,70000000.0
2009-03-23 03:35:00,77.63,77.7,77.61,77.695,143200000.0
2009-03-23 03:36:00,77.7,77.745,77.69,77.73,109200000.0
2009-03-23 03:37:00,77.725,77.74,77.72,77.72,120400000.0
2009-03-23 03:38:00,77.715,77.72,77.69,77.69,72800000.0
2009-03-23 03:39:00,77.685,77.715,77.685,77.715,47200000.0
2009-03-23 03:40:00,77.715,77.74,77.685,77.73,61600000.0
2009-03-23 03:41:00,77.73,77.735,77.71,77.71,72800000.0
2009-03-23 03:42:00,77.72,77.74,77.71,77.735,79200000.0
2009-03-23 03:43:00,77.735,77.75,77.715,77.72,112000000.0
2009-03-23 03:44:00,77.72,77.73,77.71,77.71,96600000.0
2009-03-23 03:45:00,77.71,77.71,77.695,77.71,27200000.0
2009-03-23 03:46:00,77.71,77.71,77.7,77.705,60600000.0
2009-03-23 03:47:00,77.705,77.715,77.7,77.7,76400000.0
2009-03-23 03:48:00,77.7,77.735,77.7,77.735,89800000.0
2009-03-23 03:49:00,77.735,77.77,77.735,77.755,229000000.0
2009-03-23 03:50:00,77.755,77.77,77.755,77.765,74400000.0
2009-03-23 03:51:00,77.76,77.77,77.76,77.77,78200000.0
2009-03-23 03:52:00,77.77,77.77,77.76,77.765,73600000.0
2009-03-23 03:53:00,77.765,77.775,77.76,77.77,99800000.0
2009-03-23 03:54:00,77.77,77.79,77.765,77.785,60000000.0
2009-03-23 03:55:00,77.77,77.78,77.76,77.77,96000000.0
2009-03-23 03:56:00,77.775,77.785,77.77,77.785,36000000.0
2009-03-23 03:57:00,77.78,77.84,77.78,77.84,227800000.0
2009-03-23 03:58:00,77.84,77.85,77.785,77.79,311600000.0
2009-03-23 03:59:00,77.79,77.87,77.79,77.86,228400000.0
2009-03-23 04:00:00,77.86,77.895,77.85,77.85,265600000.0
2009-03-23 04:01:00,77.85,77.91,77.84,77.9,331800000.0
2009-03-23 04:02:00,77.89,78.035,77.89,78.0,211600000.0
2009-03-23 04:03:00,78.0,78.0,77.91,77.91,237800000.0
2009-03-23 04:04:00,77.91,77.92,77.91,77.91,37200000.0
2009-03-23 04:05:00,77.91,77.92,77.885,77.885,76100000.0
2009-03-23 04:06:00,77.885,77.925,77.875,77.925,81200000.0
2009-03-23 04:07:00,77.92,77.985,77.92,77.965,100800000.0
2009-03-23 04:08:00,77.97,77.99,77.96,77.96,72000000.0
2009-03-23 04:09:00,77.96,77.975,77.955,77.965,119000000.0
2009-03-23 04:10:00,77.965,78.03,77.965,78.025,211800000.0
2009-03-23 04:11:00,78.015,78.055,78.015,78.025,175800000.0
2009-03-23 04:12:00,78.035,78.055,78.025,78.04,72000000.0
2009-03-23 04:13:00,78.04,78.04,77.995,78.015,107200000.0
2009-03-23 04:14:00,78.01,78.02,77.99,77.995,81000000.0
2009-03-23 04:15:00,77.995,78.06,77.995,78.05,166200000.0
2009-03-23 04:16:00,78.05,78.085,78.04,78.06,109400000.0
2009-03-23 04:17:00,78.06,78.075,78.045,78.075,64400000.0
2009-03-23 04:18:00,78.07,78.085,78.06,78.08,112800000.0
2009-03-23 04:19:00,78.07,78.08,78.055,78.06,92600000.0
2009-03-23 04:20:00,78.06,78.07,78.055,78.065,38200000.0
2009-03-23 04:21:00,78.065,78.07,78.015,78.04,103400000.0
2009-03-23 04:22:00,78.04,78.06,78.025,78.06,65400000.0
2009-03-23 04:23:00,78.065,78.07,78.045,78.06,55600000.0
2009-03-23 04:24:00,78.06,78.07,78.03,78.06,112000000.0
2009-03-23 04:25:00,78.06,78.08,78.05,78.065,130400000.0
2009-03-23 04:26:00,78.065,78.07,78.035,78.055,96200000.0
2009-03-23 04:27:00,78.055,78.055,78.035,78.05,62400000.0
2009-03-23 04:28:00,78.06,78.08,78.05,78.08,133200000.0
2009-03-23 04:29:00,78.08,78.105,78.065,78.065,133600000.0
2009-03-23 04:30:00,78.07,78.13,78.065,78.12,118400000.0
2009-03-23 04:31:00,78.12,78.14,78.105,78.12,157600000.0
2009-03-23 04:32:00,78.13,78.165,78.115,78.155,166400000.0
2009-03-23 04:33:00,78.165,78.17,78.085,78.12,217400000.0
2009-03-23 04:34:00,78.11,78.18,78.11,78.18,209600000.0
2009-03-23 04:35:00,78.18,78.18,78.165,78.165,52200000.0
2009-03-23 04:36:00,78.165,78.18,78.155,78.16,100200000.0
2009-03-23 04:37:00,78.16,78.16,78.15,78.155,33000000.0
2009-03-23 04:38:00,78.155,78.18,78.15,78.17,197200000.0
2009-03-23 04:39:00,78.17,78.18,78.16,78.16,74800000.0
2009-03-23 04:40:00,78.17,78.17,78.155,78.16,49800000.0
2009-03-23 04:41:00,78.16,78.16,78.135,78.135,65800000.0
2009-03-23 04:42:00,78.135,78.14,78.13,78.135,50200000.0
2009-03-23 04:43:00,78.14,78.17,78.125,78.17,197200000.0
2009-03-23 04:44:00,78.17,78.265,78.17,78.23,302800000.0
2009-03-23 04:45:00,78.24,78.25,78.17,78.195,225600000.0
2009-03-23 04:46:00,78.19,78.195,78.17,78.175,166800000.0
2009-03-23 04:47:00,78.17,78.18,78.13,78.17,160800000.0
2009-03-23 04:48:00,78.17,78.17,78.115,78.16,154000000.0
2009-03-23 04:49:00,78.15,78.15,78.14,78.15,64200000.0
2009-03-23 04:50:00,78.14,78.16,78.14,78.15,42600000.0
2009-03-23 04:51:00,78.15,78.15,78.13,78.14,42000000.0
2009-03-23 04:52:00,78.14,78.14,78.135,78.135,23400000.0
2009-03-23 04:53:00,78.14,78.14,78.125,78.135,95200000.0
2009-03-23 04:54:00,78.13,78.155,78.13,78.155,68200000.0
2009-03-23 04:55:00,78.15,78.155,78.135,78.15,110200000.0
2009-03-23 04:56:00,78.14,78.155,78.105,78.115,109200000.0
2009-03-23 04:57:00,78.12,78.145,78.11,78.13,83600000.0
2009-03-23 04:58:00,78.13,78.13,78.1,78.11,61200000.0
2009-03-23 04:59:00,78.11,78.165,78.11,78.12,115400000.0
2009-03-23 05:00:00,78.12,78.12,78.11,78.11,20600000.0
2009-03-23 05:01:00,78.115,78.125,78.11,78.115,25200000.0
2009-03-23 05:02:00,78.115,78.155,78.115,78.15,82600000.0
2009-03-23 05:03:00,78.15,78.175,78.15,78.155,57200000.0
2009-03-23 05:04:00,78.155,78.17,78.145,78.17,108400000.0
2009-03-23 05:05:00,78.17,78.19,78.17,78.18,79000000.0
2009-03-23 05:06:00,78.18,78.19,78.17,78.18,56200000.0
2009-03-23 05:07:00,78.18,78.18,78.175,78.18,16400000.0
2009-03-23 05:08:00,78.17,78.19,78.17,78.185,42600000.0
2009-03-23 05:09:00,78.185,78.2,78.185,78.19,48600000.0
2009-03-23 05:10:00,78.185,78.2,78.18,78.19,48400000.0
2009-03-23 05:11:00,78.19,78.19,78.18,78.185,24000000.0
2009-03-23 05:12:00,78.185,78.2,78.185,78.195,56400000.0
2009-03-23 05:13:00,78.195,78.2,78.175,78.18,34000000.0
2009-03-23 05:14:00,78.18,78.18,78.145,78.15,116200000.0
2009-03-23 05:15:00,78.15,78.18,78.15,78.18,105200000.0
2009-03-23 05:16:00,78.175,78.18,78.15,78.16,76800000.0
2009-03-23 05:17:00,78.15,78.15,78.15,78.15,32400000.0
2009-03-23 05:18:00,78.15,78.16,78.14,78.145,36200000.0
2009-03-23 05:19:00,78.145,78.15,78.14,78.14,11000000.0
2009-03-23 05:20:00,78.14,78.14,78.13,78.13,23800000.0
2009-03-23 05:21:00,78.14,78.14,78.09,78.09,154600000.0
2009-03-23 05:22:00,78.095,78.1,78.085,78.095,45800000.0
2009-03-23 05:23:00,78.095,78.095,78.09,78.09,28000000.0
2009-03-23 05:24:00,78.09,78.095,78.08,78.08,13800000.0
2009-03-23 05:25:00,78.085,78.095,78.08,78.08,57200000.0
2009-03-23 05:26:00,78.09,78.11,78.085,78.095,60000000.0
2009-03-23 05:27:00,78.095,78.105,78.095,78.1,42000000.0
2009-03-23 05:28:00,78.105,78.11,78.095,78.095,24800000.0
2009-03-23 05:29:00,78.095,78.115,78.09,78.105,171600000.0
2009-03-23 05:30:00,78.115,78.13,78.105,78.12,117000000.0
2009-03-23 05:31:00,78.12,78.14,78.12,78.13,71600000.0
2009-03-23 05:32:00,78.14,78.14,78.11,78.115,50800000.0
2009-03-23 05:33:00,78.125,78.14,78.12,78.125,103800000.0
2009-03-23 05:34:00,78.125,78.13,78.115,78.115,25600000.0
2009-03-23 05:35:00,78.115,78.12,78.115,78.12,22000000.0
2009-03-23 05:36:00,78.11,78.12,78.11,78.12,44400000.0
2009-03-23 05:37:00,78.12,78.135,78.12,78.135,62000000.0
2009-03-23 05:38:00,78.14,78.165,78.135,78.155,115400000.0
2009-03-23 05:39:00,78.155,78.18,78.15,78.16,138600000.0
2009-03-23 05:40:00,78.16,78.21,78.16,78.205,91800000.0
2009-03-23 05:41:00,78.2,78.22,78.19,78.19,94800000.0
2009-03-23 05:42:00,78.19,78.205,78.185,78.19,56600000.0
2009-03-23 05:43:00,78.18,78.19,78.17,78.19,48000000.0
2009-03-23 05:44:00,78.19,78.21,78.18,78.19,104200000.0
2009-03-23 05:45:00,78.19,78.195,78.185,78.195,46000000.0
2009-03-23 05:46:00,78.195,78.195,78.175,78.175,46000000.0
2009-03-23 05:47:00,78.175,78.175,78.175,78.175,5600000.0
2009-03-23 05:48:00,78.175,78.195,78.175,78.195,44800000.0
2009-03-23 05:49:00,78.195,78.2,78.18,78.185,60200000.0
2009-03-23 05:50:00,78.185,78.185,78.14,78.145,140600000.0
2009-03-23 05:51:00,78.14,78.15,78.1,78.14,150600000.0
2009-03-23 05:52:00,78.14,78.15,78.11,78.11,101200000.0
2009-03-23 05:53:00,78.12,78.12,78.11,78.115,42000000.0
2009-03-23 05:54:00,78.125,78.15,78.12,78.12,121400000.0
2009-03-23 05:55:00,78.13,78.13,78.12,78.125,38400000.0
2009-03-23 05:56:00,78.13,78.14,78.125,78.14,42000000.0
2009-03-23 05:57:00,78.14,78.15,78.14,78.15,13400000.0
2009-03-23 05:58:00,78.14,78.14,78.12,78.13,33400000.0
2009-03-23 05:59:00,78.13,78.14,78.125,78.135,71800000.0
2009-03-23 06:00:00,78.14,78.14,78.1,78.1,48000000.0
2009-03-23 06:01:00,78.1,78.13,78.095,78.12,95200000.0
2009-03-23 06:02:00,78.13,78.13,78.085,78.085,75000000.0
2009-03-23 06:03:00,78.09,78.105,78.09,78.1,47200000.0
2009-03-23 06:04:00,78.1,78.105,78.085,78.105,13200000.0
2009-03-23 06:05:00,78.11,78.11,78.1,78.1,36000000.0
2009-03-23 06:06:00,78.09,78.1,78.09,78.1,36000000.0
2009-03-23 06:07:00,78.09,78.09,78.075,78.08,23800000.0
2009-03-23 06:08:00,78.065,78.08,78.05,78.055,141200000.0
2009-03-23 06:09:00,78.055,78.065,78.04,78.04,98800000.0
2009-03-23 06:10:00,78.04,78.045,78.02,78.04,111000000.0
2009-03-23 06:11:00,78.035,78.04,78.025,78.035,24400000.0
2009-03-23 06:12:00,78.03,78.03,78.01,78.01,16800000.0
2009-03-23 06:13:00,78.01,78.01,78.005,78.005,5600000.0
2009-03-23 06:14:00,78.005,78.07,78.005,78.065,100800000.0
2009-03-23 06:15:00,78.065,78.08,78.065,78.075,47600000.0
2009-03-23 06:16:00,78.085,78.085,78.08,78.08,44800000.0
2009-03-23 06:17:00,78.08,78.095,78.08,78.085,92000000.0
2009-03-23 06:18:00,78.085,78.09,78.075,78.085,36400000.0
2009-03-23 06:19:00,78.09,78.095,78.08,78.085,82600000.0
2009-03-23 06:20:00,78.085,78.13,78.085,78.125,160000000.0
2009-03-23 06:21:00,78.11,78.12,78.1,78.105,52200000.0
2009-03-23 06:22:00,78.105,78.13,78.105,78.125,64600000.0
2009-03-23 06:23:00,78.125,78.125,78.095,78.1,133200000.0
2009-03-23 06:24:00,78.105,78.12,78.105,78.105,51600000.0
2009-03-23 06:25:00,78.105,78.12,78.1,78.1,110400000.0
2009-03-23 06:26:00,78.1,78.11,78.1,78.105,71200000.0
2009-03-23 06:27:00,78.105,78.105,78.09,78.09,41600000.0
2009-03-23 06:28:00,78.09,78.09,78.06,78.07,86200000.0
2009-03-23 06:29:00,78.07,78.07,78.05,78.05,25400000.0
2009-03-23 06:30:00,78.05,78.075,78.03,78.07,77800000.0
2009-03-23 06:31:00,78.07,78.07,78.06,78.065,22400000.0
2009-03-23 06:32:00,78.065,78.09,78.065,78.075,89600000.0
2009-03-23 06:33:00,78.075,78.075,78.055,78.065,115600000.0
2009-03-23 06:34:00,78.065,78.07,78.055,78.055,100800000.0
2009-03-23 06:35:00,78.055,78.06,78.055,78.055,23400000.0
2009-03-23 06:36:00,78.05,78.065,78.05,78.05,54200000.0
2009-03-23 06:37:00,78.05,78.06,78.015,78.02,90200000.0
2009-03-23 06:38:00,78.02,78.03,78.01,78.02,132000000.0
2009-03-23 06:39:00,78.02,78.02,78.0,78.0,69800000.0
2009-03-23 06:40:00,78.0,78.02,78.0,78.02,38000000.0
2009-03-23 06:41:00,78.02,78.03,78.02,78.02,30800000.0
2009-03-23 06:42:00,78.02,78.02,77.995,78.0,46200000.0
2009-03-23 06:43:00,78.0,78.0,77.985,78.0,87200000.0
2009-03-23 06:44:00,77.99,78.01,77.99,78.01,117600000.0
2009-03-23 06:45:00,78.01,78.01,77.985,77.99,83200000.0
2009-03-23 06:46:00,78.0,78.0,77.96,77.97,96400000.0
2009-03-23 06:47:00,77.97,77.985,77.95,77.955,161600000.0
2009-03-23 06:48:00,77.955,77.96,77.95,77.96,59600000.0
2009-03-23 06:49:00,77.96,77.97,77.95,77.95,50800000.0
2009-03-23 06:50:00,77.95,77.95,77.885,77.89,183200000.0
2009-03-23 06:51:00,77.885,77.9,77.875,77.875,127600000.0
2009-03-23 06:52:00,77.875,77.88,77.83,77.865,143800000.0
2009-03-23 06:53:00,77.875,77.9,77.86,77.86,130200000.0
2009-03-23 06:54:00,77.86,77.86,77.795,77.8,136000000.0
2009-03-23 06:55:00,77.79,77.8,77.715,77.74,244400000.0
2009-03-23 06:56:00,77.74,77.78,77.74,77.775,110600000.0
2009-03-23 06:57:00,77.78,77.795,77.765,77.78,206200000.0
2009-03-23 06:58:00,77.775,77.805,77.775,77.79,119000000.0
2009-03-23 06:59:00,77.785,77.815,77.785,77.815,86600000.0
2009-03-23 07:00:00,77.81,77.835,77.81,77.83,152200000.0
2009-03-23 07:01:00,77.83,77.83,77.775,77.81,108800000.0
2009-03-23 07:02:00,77.81,77.815,77.805,77.805,36600000.0
2009-03-23 07:03:00,77.805,77.83,77.805,77.83,76200000.0
2009-03-23 07:04:00,77.83,77.83,77.79,77.82,174200000.0
2009-03-23 07:05:00,77.82,77.835,77.815,77.835,94000000.0
2009-03-23 07:06:00,77.83,77.835,77.825,77.835,112200000.0
2009-03-23 07:07:00,77.84,77.87,77.835,77.84,299000000.0
2009-03-23 07:08:00,77.84,77.85,77.835,77.835,100800000.0
2009-03-23 07:09:00,77.835,77.85,77.82,77.82,128400000.0
2009-03-23 07:10:00,77.82,77.82,77.805,77.82,134000000.0
2009-03-23 07:11:00,77.82,77.83,77.81,77.83,101800000.0
2009-03-23 07:12:00,77.83,77.83,77.81,77.815,100600000.0
2009-03-23 07:13:00,77.82,77.83,77.8,77.8,113400000.0
2009-03-23 07:14:00,77.8,77.81,77.8,77.805,38800000.0
2009-03-23 07:15:00,77.805,77.825,77.8,77.815,90400000.0
2009-03-23 07:16:00,77.81,77.845,77.81,77.83,127000000.0
2009-03-23 07:17:00,77.825,77.83,77.82,77.82,83400000.0
2009-03-23 07:18:00,77.825,77.825,77.82,77.825,63400000.0
2009-03-23 07:19:00,77.83,77.84,77.82,77.835,136000000.0
2009-03-23 07:20:00,77.84,77.84,77.78,77.79,103800000.0
2009-03-23 07:21:00,77.79,77.81,77.78,77.795,75600000.0
2009-03-23 07:22:00,77.8,77.8,77.79,77.795,33200000.0
2009-03-23 07:23:00,77.795,77.8,77.78,77.795,64800000.0
2009-03-23 07:24:00,77.795,77.845,77.795,77.83,83600000.0
2009-03-23 07:25:00,77.82,77.83,77.815,77.815,35800000.0
2009-03-23 07:26:00,77.8,77.83,77.8,77.83,113000000.0
2009-03-23 07:27:00,77.83,77.86,77.83,77.86,94800000.0
2009-03-23 07:28:00,77.86,77.87,77.85,77.86,86800000.0
2009-03-23 07:29:00,77.865,77.89,77.86,77.89,44400000.0
2009-03-23 07:30:00,77.89,77.895,77.88,77.895,20800000.0
2009-03-23 07:31:00,77.895,77.9,77.89,77.89,28800000.0
2009-03-23 07:32:00,77.89,77.89,77.88,77.88,44200000.0
2009-03-23 07:33:00,77.89,77.94,77.89,77.91,98200000.0
2009-03-23 07:34:00,77.91,77.915,77.91,77.915,33200000.0
2009-03-23 07:35:00,77.915,77.925,77.9,77.9,82800000.0
2009-03-23 07:36:00,77.9,77.91,77.9,77.9,64400000.0
2009-03-23 07:37:00,77.9,77.9,77.855,77.885,164400000.0
2009-03-23 07:38:00,77.885,77.92,77.88,77.915,44000000.0
2009-03-23 07:39:00,77.915,77.94,77.915,77.94,39600000.0
2009-03-23 07:40:00,77.925,77.955,77.925,77.945,99000000.0
2009-03-23 07:41:00,77.94,77.95,77.915,77.94,150800000.0
2009-03-23 07:42:00,77.93,77.95,77.93,77.95,150600000.0
2009-03-23 07:43:00,77.95,77.96,77.93,77.93,91600000.0
2009-03-23 07:44:00,77.93,77.93,77.93,77.93,3400000.0
2009-03-23 07:45:00,77.93,77.93,77.915,77.92,10800000.0
2009-03-23 07:46:00,77.91,77.92,77.89,77.91,130000000.0
2009-03-23 07:47:00,77.905,77.92,77.9,77.91,65000000.0
2009-03-23 07:48:00,77.91,77.93,77.91,77.92,20200000.0
2009-03-23 07:49:00,77.92,77.945,77.92,77.93,68600000.0
2009-03-23 07:50:00,77.93,77.955,77.93,77.935,147800000.0
2009-03-23 07:51:00,77.94,77.965,77.94,77.945,88800000.0
2009-03-23 07:52:00,77.945,77.945,77.93,77.93,63800000.0
2009-03-23 07:53:00,77.94,77.94,77.895,77.91,132200000.0
2009-03-23 07:54:00,77.91,77.92,77.9,77.9,22400000.0
2009-03-23 07:55:00,77.9,77.93,77.9,77.905,146800000.0
2009-03-23 07:56:00,77.91,77.91,77.86,77.865,64600000.0
2009-03-23 07:57:00,77.865,77.895,77.865,77.87,72200000.0
2009-03-23 07:58:00,77.875,77.9,77.87,77.875,50200000.0
2009-03-23 07:59:00,77.88,77.88,77.85,77.86,98000000.0
2009-03-23 08:00:00,77.86,77.88,77.84,77.87,122000000.0
2009-03-23 08:01:00,77.86,77.915,77.86,77.89,60600000.0
2009-03-23 08:02:00,77.89,77.9,77.89,77.89,44400000.0
2009-03-23 08:03:00,77.89,77.91,77.89,77.9,120800000.0
2009-03-23 08:04:00,77.9,77.9,77.875,77.875,102800000.0
2009-03-23 08:05:00,77.87,77.895,77.87,77.895,48600000.0
2009-03-23 08:06:00,77.895,77.9,77.895,77.9,22400000.0
2009-03-23 08:07:00,77.9,77.9,77.89,77.89,31200000.0
2009-03-23 08:08:00,77.895,77.895,77.89,77.895,14000000.0
2009-03-23 08:09:00,77.89,77.91,77.885,77.905,110600000.0
2009-03-23 08:10:00,77.905,77.905,77.885,77.9,155800000.0
2009-03-23 08:11:00,77.9,77.91,77.885,77.905,108200000.0
2009-03-23 08:12:00,77.905,77.905,77.86,77.9,107000000.0
2009-03-23 08:13:00,77.89,77.91,77.885,77.905,101400000.0
2009-03-23 08:14:00,77.91,77.91,77.895,77.895,53200000.0
2009-03-23 08:15:00,77.895,77.9,77.89,77.9,34600000.0
2009-03-23 08:16:00,77.905,77.94,77.905,77.935,36800000.0
2009-03-23 08:17:00,77.93,77.935,77.92,77.925,41200000.0
2009-03-23 08:18:00,77.925,77.96,77.925,77.94,86400000.0
2009-03-23 08:19:00,77.94,77.95,77.93,77.95,41800000.0
2009-03-23 08:20:00,77.94,77.95,77.94,77.95,46200000.0
2009-03-23 08:21:00,77.945,77.95,77.935,77.935,63600000.0
2009-03-23 08:22:00,77.935,77.935,77.925,77.935,28000000.0
2009-03-23 08:23:00,77.94,77.94,77.925,77.925,36400000.0
2009-03-23 08:24:00,77.935,77.94,77.925,77.93,43000000.0
2009-03-23 08:25:00,77.95,77.96,77.94,77.94,38400000.0
2009-03-23 08:26:00,77.94,77.95,77.925,77.93,54000000.0
2009-03-23 08:27:00,77.93,77.95,77.93,77.935,78400000.0
2009-03-23 08:28:00,77.935,77.955,77.935,77.945,62800000.0
2009-03-23 08:29:00,77.945,77.96,77.94,77.955,57600000.0
2009-03-23 08:30:00,77.95,77.96,77.945,77.955,123200000.0
2009-03-23 08:31:00,77.95,77.96,77.92,77.925,164800000.0
2009-03-23 08:32:00,77.925,77.935,77.92,77.925,90400000.0
2009-03-23 08:33:00,77.93,77.955,77.925,77.955,86800000.0
2009-03-23 08:34:00,77.945,77.975,77.92,77.97,110400000.0
2009-03-23 08:35:00,77.96,77.96,77.895,77.9,96600000.0
2009-03-23 08:36:00,77.905,77.92,77.88,77.9,191600000.0
2009-03-23 08:37:00,77.89,77.905,77.885,77.9,110000000.0
2009-03-23 08:38:00,77.9,77.91,77.9,77.91,25800000.0
2009-03-23 08:39:00,77.91,77.94,77.91,77.93,88800000.0
2009-03-23 08:40:00,77.93,77.94,77.93,77.93,18000000.0
2009-03-23 08:41:00,77.93,77.935,77.93,77.93,30600000.0
2009-03-23 08:42:00,77.93,77.94,77.93,77.94,10800000.0
2009-03-23 08:43:00,77.94,77.94,77.94,77.94,21400000.0
2009-03-23 08:44:00,77.935,77.94,77.93,77.935,35800000.0
2009-03-23 08:45:00,77.94,77.94,77.93,77.93,27000000.0
2009-03-23 08:46:00,77.93,77.93,77.93,77.93,2800000.0
2009-03-23 08:47:00,77.925,77.925,77.915,77.915,38800000.0
2009-03-23 08:48:00,77.92,77.92,77.915,77.92,12600000.0
2009-03-23 08:49:00,77.915,77.95,77.915,77.935,63600000.0
2009-03-23 08:50:00,77.94,77.94,77.925,77.925,37000000.0
2009-03-23 08:51:00,77.925,77.94,77.925,77.93,40600000.0
2009-03-23 08:52:00,77.935,77.95,77.93,77.94,43000000.0
2009-03-23 08:53:00,77.935,77.995,77.935,77.97,159000000.0
2009-03-23 08:54:00,77.99,77.99,77.955,77.965,134000000.0
2009-03-23 08:55:00,77.96,77.985,77.955,77.985,109600000.0
2009-03-23 08:56:00,77.985,77.99,77.965,77.98,112600000.0
2009-03-23 08:57:00,77.98,78.025,77.975,78.02,90800000.0
2009-03-23 08:58:00,78.02,78.02,77.985,77.995,100400000.0
2009-03-23 08:59:00,78.0,78.0,77.95,77.98,120400000.0
2009-03-23 09:00:00,77.97,78.01,77.96,78.0,139000000.0
2009-03-23 09:01:00,78.0,78.02,77.98,77.985,214600000.0
2009-03-23 09:02:00,77.99,78.055,77.99,78.05,164600000.0
2009-03-23 09:03:00,78.045,78.05,78.025,78.045,114800000.0
2009-03-23 09:04:00,78.045,78.07,78.04,78.07,176400000.0
2009-03-23 09:05:00,78.08,78.11,78.07,78.075,127400000.0
2009-03-23 09:06:00,78.08,78.085,78.05,78.085,322200000.0
2009-03-23 09:07:00,78.09,78.1,78.085,78.095,67800000.0
2009-03-23 09:08:00,78.095,78.1,78.07,78.08,101000000.0
2009-03-23 09:09:00,78.075,78.085,78.055,78.055,74600000.0
2009-03-23 09:10:00,78.05,78.06,78.05,78.055,90600000.0
2009-03-23 09:11:00,78.055,78.06,78.055,78.06,39200000.0
2009-03-23 09:12:00,78.06,78.09,78.06,78.06,113000000.0
2009-03-23 09:13:00,78.06,78.09,78.06,78.08,167400000.0
2009-03-23 09:14:00,78.08,78.08,78.06,78.06,39400000.0
2009-03-23 09:15:00,78.06,78.06,78.05,78.055,162800000.0
2009-03-23 09:16:00,78.055,78.06,78.05,78.05,74000000.0
2009-03-23 09:17:00,78.05,78.07,78.04,78.06,117000000.0
2009-03-23 09:18:00,78.065,78.07,78.035,78.06,189800000.0
2009-03-23 09:19:00,78.05,78.055,78.025,78.03,201000000.0
2009-03-23 09:20:00,78.03,78.035,78.0,78.0,129000000.0
2009-03-23 09:21:00,78.0,78.015,77.99,78.005,176800000.0
2009-03-23 09:22:00,78.005,78.005,77.915,77.915,240400000.0
2009-03-23 09:23:00,77.92,77.935,77.9,77.935,269000000.0
2009-03-23 09:24:00,77.93,77.935,77.92,77.93,176200000.0
2009-03-23 09:25:00,77.93,77.975,77.93,77.955,216400000.0
2009-03-23 09:26:00,77.955,77.955,77.865,77.87,344800000.0
2009-03-23 09:27:00,77.865,77.865,77.775,77.775,416200000.0
2009-03-23 09:28:00,77.78,77.79,77.695,77.76,381200000.0
2009-03-23 09:29:00,77.765,77.775,77.725,77.73,350600000.0
2009-03-23 09:30:00,77.73,77.765,77.69,77.705,281200000.0
2009-03-23 09:31:00,77.67,77.755,77.63,77.735,380000000.0
2009-03-23 09:32:00,77.735,77.755,77.725,77.75,242000000.0
2009-03-23 09:33:00,77.75,77.785,77.75,77.75,338400000.0
2009-03-23 09:34:00,77.755,77.81,77.735,77.77,327800000.0
2009-03-23 09:35:00,77.77,77.78,77.735,77.74,221200000.0
2009-03-23 09:36:00,77.74,77.755,77.74,77.755,133400000.0
2009-03-23 09:37:00,77.755,77.78,77.74,77.745,273000000.0
2009-03-23 09:38:00,77.745,77.775,77.745,77.76,225800000.0
2009-03-23 09:39:00,77.77,77.77,77.75,77.76,253800000.0
2009-03-23 09:40:00,77.76,77.775,77.75,77.76,181600000.0
2009-03-23 09:41:00,77.76,77.78,77.75,77.77,194400000.0
2009-03-23 09:42:00,77.77,77.77,77.76,77.765,93200000.0
2009-03-23 09:43:00,77.77,77.8,77.765,77.79,98800000.0
2009-03-23 09:44:00,77.8,77.81,77.79,77.805,125200000.0
2009-03-23 09:45:00,77.805,77.835,77.805,77.83,99200000.0
2009-03-23 09:46:00,77.825,77.83,77.805,77.82,132400000.0
2009-03-23 09:47:00,77.815,77.825,77.8,77.815,207600000.0
2009-03-23 09:48:00,77.825,77.84,77.81,77.825,198200000.0
2009-03-23 09:49:00,77.82,77.85,77.8,77.83,218400000.0
2009-03-23 09:50:00,77.83,77.86,77.825,77.855,168400000.0
2009-03-23 09:51:00,77.845,77.855,77.845,77.855,156800000.0
2009-03-23 09:52:00,77.86,77.87,77.84,77.87,277800000.0
2009-03-23 09:53:00,77.87,77.925,77.87,77.91,224200000.0
2009-03-23 09:54:00,77.91,77.91,77.87,77.91,151800000.0
2009-03-23 09:55:00,77.91,77.95,77.91,77.95,354200000.0
2009-03-23 09:56:00,77.955,77.995,77.95,77.985,231000000.0
2009-03-23 09:57:00,77.995,78.005,77.95,77.975,325200000.0
2009-03-23 09:58:00,77.97,78.01,77.97,77.98,257600000.0
2009-03-23 09:59:00,77.98,77.98,77.925,77.93,245600000.0
2009-03-23 10:00:00,77.93,77.935,77.89,77.895,283600000.0
2009-03-23 10:01:00,77.895,77.895,77.835,77.85,163000000.0
2009-03-23 10:02:00,77.85,77.87,77.845,77.85,96000000.0
2009-03-23 10:03:00,77.855,77.895,77.83,77.895,251400000.0
2009-03-23 10:04:00,77.895,77.9,77.855,77.88,193400000.0
2009-03-23 10:05:00,77.87,77.895,77.86,77.88,250800000.0
2009-03-23 10:06:00,77.895,77.92,77.885,77.89,192400000.0
2009-03-23 10:07:00,77.9,78.035,77.9,78.03,294800000.0
2009-03-23 10:08:00,78.03,78.085,78.02,78.065,315600000.0
2009-03-23 10:09:00,78.065,78.065,78.015,78.015,219000000.0
2009-03-23 10:10:00,78.02,78.065,77.98,77.98,260000000.0
2009-03-23 10:11:00,77.98,77.995,77.93,77.93,379800000.0
2009-03-23 10:12:00,77.93,78.0,77.925,77.965,322600000.0
2009-03-23 10:13:00,77.96,77.965,77.905,77.935,361400000.0
2009-03-23 10:14:00,77.94,78.035,77.935,78.025,225200000.0
2009-03-23 10:15:00,78.02,78.025,77.98,78.005,281600000.0
2009-03-23 10:16:00,78.005,78.01,77.975,77.975,254200000.0
2009-03-23 10:17:00,77.975,77.99,77.955,77.965,153200000.0
2009-03-23 10:18:00,77.96,77.965,77.9,77.9,203000000.0
2009-03-23 10:19:00,77.895,77.92,77.85,77.92,331500000.0
2009-03-23 10:20:00,77.92,77.95,77.89,77.91,262000000.0
2009-03-23 10:21:00,77.91,77.965,77.895,77.895,213400000.0
2009-03-23 10:22:00,77.9,77.905,77.86,77.89,275000000.0
2009-03-23 10:23:00,77.885,77.93,77.88,77.93,304400000.0
2009-03-23 10:24:00,77.93,77.95,77.875,77.91,372000000.0
2009-03-23 10:25:00,77.91,77.91,77.865,77.89,244000000.0
2009-03-23 10:26:00,77.88,77.89,77.82,77.82,362800000.0
2009-03-23 10:27:00,77.82,77.82,77.77,77.795,256600000.0
2009-03-23 10:28:00,77.785,77.795,77.755,77.755,371000000.0
2009-03-23 10:29:00,77.76,77.82,77.755,77.795,211600000.0
2009-03-23 10:30:00,77.8,77.83,77.8,77.83,204600000.0
2009-03-23 10:31:00,77.835,77.855,77.83,77.855,276600000.0
2009-03-23 10:32:00,77.86,77.895,77.86,77.895,281600000.0
2009-03-23 10:33:00,77.89,77.905,77.875,77.875,265400000.0
2009-03-23 10:34:00,77.875,77.9,77.87,77.9,155800000.0
2009-03-23 10:35:00,77.905,77.935,77.905,77.915,196800000.0
2009-03-23 10:36:00,77.915,77.92,77.91,77.915,137200000.0
2009-03-23 10:37:00,77.915,77.925,77.885,77.885,246400000.0
2009-03-23 10:38:00,77.89,77.91,77.885,77.905,239800000.0
2009-03-23 10:39:00,77.89,77.905,77.875,77.905,115600000.0
2009-03-23 10:40:00,77.925,77.93,77.9,77.91,131000000.0
2009-03-23 10:41:00,77.91,78.0,77.91,77.995,145200000.0
2009-03-23 10:42:00,77.995,78.015,77.98,78.01,148200000.0
2009-03-23 10:43:00,78.01,78.02,77.99,77.995,151000000.0
2009-03-23 10:44:00,78.0,78.015,77.99,78.005,214200000.0
2009-03-23 10:45:00,78.005,78.01,77.985,78.0,120200000.0
2009-03-23 10:46:00,78.0,78.015,78.0,78.0,119200000.0
2009-03-23 10:47:00,78.0,78.01,77.99,78.01,104000000.0
2009-03-23 10:48:00,78.01,78.02,77.995,78.0,362000000.0
2009-03-23 10:49:00,78.0,78.06,78.0,78.055,437800000.0
2009-03-23 10:50:00,78.06,78.065,78.025,78.04,260000000.0
2009-03-23 10:51:00,78.04,78.07,78.03,78.05,271800000.0
2009-03-23 10:52:00,78.045,78.045,78.015,78.025,186000000.0
2009-03-23 10:53:00,78.025,78.04,78.005,78.005,141000000.0
2009-03-23 10:54:00,78.01,78.06,78.01,78.03,243400000.0
2009-03-23 10:55:00,78.035,78.09,78.035,78.055,514600000.0
2009-03-23 10:56:00,78.055,78.055,77.94,78.055,467400001.0
2009-03-23 10:57:00,78.055,78.085,78.04,78.05,231200000.0
2009-03-23 10:58:00,78.05,78.06,78.015,78.04,193800000.0
2009-03-23 10:59:00,78.04,78.05,77.965,77.965,291000000.0
2009-03-23 11:00:00,77.965,78.085,77.965,78.0,450800000.0
2009-03-23 11:01:00,78.0,78.065,77.995,78.065,335600000.0
2009-03-23 11:02:00,78.065,78.09,78.055,78.065,220800000.0
2009-03-23 11:03:00,78.065,78.085,78.05,78.085,229400000.0
2009-03-23 11:04:00,78.09,78.155,78.08,78.085,264200000.0
2009-03-23 11:05:00,78.08,78.095,78.035,78.045,165400000.0
2009-03-23 11:06:00,78.045,78.105,78.045,78.07,343000000.0
2009-03-23 11:07:00,78.07,78.07,78.05,78.05,115000000.0
2009-03-23 11:08:00,78.05,78.06,78.0,78.005,209200000.0
2009-03-23 11:09:00,78.01,78.05,78.01,78.045,196800000.0
2009-03-23 11:10:00,78.045,78.05,78.02,78.025,272600000.0
2009-03-23 11:11:00,78.03,78.03,77.975,77.985,283800000.0
2009-03-23 11:12:00,77.985,77.99,77.915,77.915,310800000.0
2009-03-23 11:13:00,77.915,77.92,77.84,77.87,345600000.0
2009-03-23 11:14:00,77.87,77.91,77.87,77.89,361000000.0
2009-03-23 11:15:00,77.9,77.915,77.88,77.88,225400000.0
2009-03-23 11:16:00,77.88,77.935,77.855,77.935,208000000.0
2009-03-23 11:17:00,77.94,77.95,77.915,77.92,293600000.0
2009-03-23 11:18:00,77.92,77.95,77.92,77.93,220000000.0
2009-03-23 11:19:00,77.93,77.985,77.93,77.985,211000000.0
2009-03-23 11:20:00,77.975,78.02,77.975,78.02,479200000.0
2009-03-23 11:21:00,78.01,78.05,77.98,78.04,289400000.0
2009-03-23 11:22:00,78.04,78.11,78.04,78.11,292400000.0
2009-03-23 11:23:00,78.11,78.11,78.05,78.05,343400000.0
2009-03-23 11:24:00,78.06,78.07,78.045,78.06,339800000.0
2009-03-23 11:25:00,78.06,78.07,78.015,78.015,349800000.0
2009-03-23 11:26:00,78.01,78.055,78.01,78.025,312600000.0
2009-03-23 11:27:00,78.025,78.05,78.02,78.03,493200000.0
2009-03-23 11:28:00,78.03,78.04,77.95,77.995,304200000.0
2009-03-23 11:29:00,77.995,78.0,77.965,77.985,194600000.0
2009-03-23 11:30:00,77.985,77.995,77.955,77.99,180600000.0
2009-03-23 11:31:00,77.995,78.0,77.89,77.905,264700000.0
2009-03-23 11:32:00,77.91,77.92,77.9,77.91,325600000.0
2009-03-23 11:33:00,77.91,77.94,77.9,77.925,404200000.0
2009-03-23 11:34:00,77.925,77.945,77.89,77.905,415800000.0
2009-03-23 11:35:00,77.9,77.94,77.88,77.92,363800000.0
2009-03-23 11:36:00,77.92,77.935,77.9,77.905,424200000.0
2009-03-23 11:37:00,77.905,77.935,77.905,77.935,238400000.0
2009-03-23 11:38:00,77.94,78.0,77.935,77.945,414300000.0
2009-03-23 11:39:00,77.95,77.965,77.89,77.91,323200000.0
2009-03-23 11:40:00,77.91,77.95,77.9,77.945,354400000.0
2009-03-23 11:41:00,77.945,77.97,77.935,77.955,227400000.0
2009-03-23 11:42:00,77.95,77.995,77.91,77.935,304200000.0
2009-03-23 11:43:00,77.945,77.95,77.91,77.93,294300000.0
2009-03-23 11:44:00,77.935,77.94,77.9,77.9,255800000.0
2009-03-23 11:45:00,77.9,77.9,77.865,77.87,189400000.0
2009-03-23 11:46:00,77.87,77.9,77.87,77.875,313200000.0
2009-03-23 11:47:00,77.88,77.92,77.875,77.91,182600000.0
2009-03-23 11:48:00,77.92,77.98,77.895,77.98,230400000.0
2009-03-23 11:49:00,77.98,77.99,77.915,77.945,284400000.0
2009-03-23 11:50:00,77.94,77.98,77.92,77.97,276400000.0
2009-03-23 11:51:00,77.97,77.995,77.955,77.97,229000000.0
2009-03-23 11:52:00,77.98,78.0,77.935,77.97,212900000.0
2009-03-23 11:53:00,77.97,77.975,77.94,77.975,276100000.0
2009-03-23 11:54:00,77.975,77.98,77.955,77.965,50400000.0
2009-03-23 11:55:00,77.97,77.97,77.935,77.955,185600000.0
2009-03-23 11:56:00,77.955,77.965,77.93,77.96,265800000.0
2009-03-23 11:57:00,77.965,77.97,77.94,77.965,203000000.0
2009-03-23 11:58:00,77.965,77.99,77.955,77.965,331200000.0
2009-03-23 11:59:00,77.96,78.03,77.96,78.025,175000000.0
2009-03-23 12:00:00,78.02,78.04,77.995,78.02,307400000.0
2009-03-23 12:01:00,78.015,78.02,77.995,77.995,186600000.0
2009-03-23 12:02:00,77.995,78.0,77.98,77.98,209800000.0
2009-03-23 12:03:00,77.98,77.985,77.97,77.975,209200000.0
2009-03-23 12:04:00,77.975,77.99,77.97,77.985,74000000.0
2009-03-23 12:05:00,77.985,78.04,77.96,78.03,303800000.0
2009-03-23 12:06:00,78.03,78.05,78.005,78.015,326400000.0
2009-03-23 12:07:00,78.015,78.05,78.01,78.05,159800000.0
2009-03-23 12:08:00,78.05,78.06,78.04,78.055,110200000.0
2009-03-23 12:09:00,78.05,78.06,78.035,78.04,77800000.0
2009-03-23 12:10:00,78.035,78.06,78.035,78.05,156200000.0
2009-03-23 12:11:00,78.06,78.065,78.05,78.05,86800000.0
2009-03-23 12:12:00,78.05,78.06,78.04,78.055,177000000.0
2009-03-23 12:13:00,78.06,78.06,78.005,78.005,242800000.0
2009-03-23 12:14:00,78.005,78.01,77.965,77.98,237400000.0
2009-03-23 12:15:00,77.97,78.01,77.97,77.99,194000000.0
2009-03-23 12:16:00,77.99,78.06,77.99,78.06,325200000.0
2009-03-23 12:17:00,78.06,78.06,78.02,78.04,313000000.0
2009-03-23 12:18:00,78.04,78.08,78.04,78.065,266000000.0
2009-03-23 12:19:00,78.065,78.095,78.065,78.095,120600000.0
2009-03-23 12:20:00,78.1,78.12,78.07,78.105,331800000.0
2009-03-23 12:21:00,78.105,78.12,78.06,78.08,168600000.0
2009-03-23 12:22:00,78.08,78.15,78.08,78.15,191000000.0
2009-03-23 12:23:00,78.15,78.17,78.095,78.11,202400000.0
2009-03-23 12:24:00,78.11,78.17,78.11,78.165,111800000.0
2009-03-23 12:25:00,78.16,78.18,78.105,78.13,180800000.0
2009-03-23 12:26:00,78.13,78.13,78.045,78.055,351400000.0
2009-03-23 12:27:00,78.045,78.095,78.045,78.095,293200000.0
2009-03-23 12:28:00,78.09,78.12,78.045,78.115,360600000.0
2009-03-23 12:29:00,78.11,78.12,78.085,78.085,203000000.0
2009-03-23 12:30:00,78.085,78.115,78.075,78.095,404000000.0
2009-03-23 12:31:00,78.095,78.165,78.09,78.155,301000000.0
2009-03-23 12:32:00,78.155,78.18,78.105,78.105,254600000.0
2009-03-23 12:33:00,78.105,78.11,78.09,78.095,96400000.0
2009-03-23 12:34:00,78.09,78.095,78.09,78.09,229800000.0
2009-03-23 12:35:00,78.09,78.12,78.075,78.095,284200000.0
2009-03-23 12:36:00,78.095,78.18,78.09,78.16,262200000.0
2009-03-23 12:37:00,78.16,78.18,78.125,78.14,327400000.0
2009-03-23 12:38:00,78.14,78.15,78.125,78.125,181000000.0
2009-03-23 12:39:00,78.125,78.125,78.11,78.125,198000000.0
2009-03-23 12:40:00,78.13,78.13,78.1,78.1,158800000.0
2009-03-23 12:41:00,78.1,78.18,78.09,78.165,437400000.0
2009-03-23 12:42:00,78.165,78.17,78.115,78.115,334400000.0
2009-03-23 12:43:00,78.115,78.18,78.11,78.145,310400000.0
2009-03-23 12:44:00,78.145,78.185,78.065,78.075,416200000.0
2009-03-23 12:45:00,78.075,78.21,78.075,78.165,348800000.0
2009-03-23 12:46:00,78.17,78.17,78.14,78.14,135000000.0
2009-03-23 12:47:00,78.14,78.16,78.14,78.155,120200000.0
2009-03-23 12:48:00,78.155,78.18,78.145,78.16,220400000.0
2009-03-23 12:49:00,78.16,78.22,78.155,78.2,341200000.0
2009-03-23 12:50:00,78.205,78.21,78.17,78.17,185400000.0
2009-03-23 12:51:00,78.17,78.17,78.17,78.17,33600000.0
2009-03-23 12:52:00,78.17,78.17,78.13,78.14,169600000.0
2009-03-23 12:53:00,78.14,78.165,78.14,78.155,79200000.0
2009-03-23 12:54:00,78.16,78.19,78.15,78.19,220800000.0
2009-03-23 12:55:00,78.19,78.215,78.185,78.195,100400000.0
2009-03-23 12:56:00,78.2,78.28,78.2,78.25,334400000.0
2009-03-23 12:57:00,78.25,78.255,78.225,78.245,435000000.0
2009-03-23 12:58:00,78.25,78.25,78.185,78.2,307700000.0
2009-03-23 12:59:00,78.2,78.24,78.17,78.21,339400000.0
2009-03-23 13:00:00,78.215,78.28,78.2,78.24,286600000.0
2009-03-23 13:01:00,78.24,78.275,78.225,78.275,373200000.0
2009-03-23 13:02:00,78.28,78.29,78.235,78.24,174200000.0
2009-03-23 13:03:00,78.24,78.345,78.24,78.345,352600000.0
2009-03-23 13:04:00,78.355,78.385,78.335,78.375,537200000.0
2009-03-23 13:05:00,78.385,78.41,78.37,78.405,324400000.0
2009-03-23 13:06:00,78.405,78.41,78.385,78.395,266400000.0
2009-03-23 13:07:00,78.385,78.39,78.345,78.36,259000000.0
2009-03-23 13:08:00,78.36,78.385,78.355,78.375,309200000.0
2009-03-23 13:09:00,78.38,78.455,78.365,78.455,217200000.0
2009-03-23 13:10:00,78.455,78.46,78.405,78.425,251200000.0
2009-03-23 13:11:00,78.425,78.435,78.42,78.42,193400000.0
2009-03-23 13:12:00,78.42,78.43,78.395,78.42,132600000.0
2009-03-23 13:13:00,78.42,78.455,78.42,78.445,137600000.0
2009-03-23 13:14:00,78.445,78.46,78.44,78.46,38600000.0
2009-03-23 13:15:00,78.465,78.48,78.46,78.475,148200000.0
2009-03-23 13:16:00,78.47,78.55,78.465,78.55,290300000.0
2009-03-23 13:17:00,78.535,78.55,78.525,78.535,436000000.0
2009-03-23 13:18:00,78.54,78.545,78.52,78.535,323600000.0
2009-03-23 13:19:00,78.525,78.59,78.52,78.555,316000000.0
2009-03-23 13:20:00,78.555,78.645,78.555,78.62,460800000.0
2009-03-23 13:21:00,78.62,78.635,78.605,78.625,353000000.0
2009-03-23 13:22:00,78.63,78.685,78.58,78.58,261500000.0
2009-03-23 13:23:00,78.58,78.6,78.56,78.57,316200000.0
2009-03-23 13:24:00,78.57,78.58,78.55,78.575,209200000.0
2009-03-23 13:25:00,78.57,78.605,78.565,78.575,404200000.0
2009-03-23 13:26:00,78.575,78.585,78.55,78.565,279600000.0
2009-03-23 13:27:00,78.56,78.565,78.495,78.495,209800000.0
2009-03-23 13:28:00,78.495,78.575,78.49,78.575,340400000.0
2009-03-23 13:29:00,78.575,78.645,78.565,78.59,329000000.0
2009-03-23 13:30:00,78.57,78.59,78.56,78.57,183400000.0
2009-03-23 13:31:00,78.58,78.58,78.555,78.565,170400000.0
2009-03-23 13:32:00,78.565,78.595,78.56,78.59,222600000.0
2009-03-23 13:33:00,78.59,78.625,78.575,78.62,225800000.0
2009-03-23 13:34:00,78.615,78.655,78.595,78.6,157800000.0
2009-03-23 13:35:00,78.605,78.61,78.595,78.605,174600000.0
2009-03-23 13:36:00,78.605,78.64,78.585,78.64,260600000.0
2009-03-23 13:37:00,78.64,78.675,78.635,78.675,321000000.0
2009-03-23 13:38:00,78.675,78.705,78.655,78.705,306400000.0
2009-03-23 13:39:00,78.705,78.705,78.685,78.69,273600000.0
2009-03-23 13:40:00,78.695,78.705,78.685,78.685,175800000.0
2009-03-23 13:41:00,78.685,78.685,78.665,78.675,85800000.0
2009-03-23 13:42:00,78.675,78.675,78.65,78.65,50400000.0
2009-03-23 13:43:00,78.65,78.665,78.635,78.645,201800000.0
2009-03-23 13:44:00,78.65,78.65,78.64,78.65,66800000.0
2009-03-23 13:45:00,78.64,78.65,78.625,78.63,90000000.0
2009-03-23 13:46:00,78.625,78.63,78.595,78.605,122200000.0
2009-03-23 13:47:00,78.605,78.625,78.605,78.615,122400000.0
2009-03-23 13:48:00,78.61,78.615,78.605,78.605,49000000.0
2009-03-23 13:49:00,78.605,78.625,78.605,78.625,139800000.0
2009-03-23 13:50:00,78.62,78.65,78.605,78.605,251600000.0
2009-03-23 13:51:00,78.605,78.615,78.59,78.6,176600000.0
2009-03-23 13:52:00,78.605,78.61,78.605,78.605,8400000.0
2009-03-23 13:53:00,78.61,78.645,78.6,78.645,200400000.0
2009-03-23 13:54:00,78.645,78.645,78.625,78.63,126400000.0
2009-03-23 13:55:00,78.625,78.63,78.595,78.61,276000000.0
2009-03-23 13:56:00,78.605,78.61,78.6,78.605,159000000.0
2009-03-23 13:57:00,78.605,78.61,78.595,78.6,58200000.0
2009-03-23 13:58:00,78.595,78.6,78.575,78.575,56800000.0
2009-03-23 13:59:00,78.575,78.59,78.575,78.585,215000000.0
2009-03-23 14:00:00,78.585,78.615,78.575,78.6,356600000.0
2009-03-23 14:01:00,78.6,78.6,78.575,78.575,181800000.0
2009-03-23 14:02:00,78.575,78.59,78.555,78.59,321600000.0
2009-03-23 14:03:00,78.585,78.59,78.555,78.57,292000000.0
2009-03-23 14:04:00,78.57,78.57,78.54,78.54,153600000.0
2009-03-23 14:05:00,78.54,78.54,78.44,78.445,284400000.0
2009-03-23 14:06:00,78.445,78.455,78.4,78.425,366600000.0
2009-03-23 14:07:00,78.425,78.435,78.42,78.43,254600000.0
2009-03-23 14:08:00,78.44,78.445,78.42,78.44,178800000.0
2009-03-23 14:09:00,78.445,78.46,78.425,78.46,197800000.0
2009-03-23 14:10:00,78.465,78.48,78.45,78.465,243800000.0
2009-03-23 14:11:00,78.465,78.48,78.425,78.435,259800000.0
2009-03-23 14:12:00,78.435,78.435,78.345,78.345,333400000.0
2009-03-23 14:13:00,78.35,78.395,78.34,78.39,348000000.0
2009-03-23 14:14:00,78.39,78.42,78.38,78.41,309400000.0
2009-03-23 14:15:00,78.41,78.45,78.405,78.415,312000000.0
2009-03-23 14:16:00,78.415,78.415,78.36,78.39,359000000.0
2009-03-23 14:17:00,78.39,78.415,78.385,78.41,281400000.0
2009-03-23 14:18:00,78.415,78.44,78.385,78.42,387800000.0
2009-03-23 14:19:00,78.42,78.46,78.4,78.435,370200000.0
2009-03-23 14:20:00,78.445,78.49,78.425,78.45,353800000.0
2009-03-23 14:21:00,78.45,78.49,78.41,78.42,327800000.0
2009-03-23 14:22:00,78.405,78.425,78.285,78.295,393200000.0
2009-03-23 14:23:00,78.295,78.33,78.295,78.3,324000000.0
2009-03-23 14:24:00,78.295,78.39,78.295,78.375,292200000.0
2009-03-23 14:25:00,78.38,78.42,78.365,78.415,269600000.0
2009-03-23 14:26:00,78.415,78.46,78.405,78.435,349000000.0
2009-03-23 14:27:00,78.435,78.49,78.415,78.455,412400000.0
2009-03-23 14:28:00,78.455,78.475,78.445,78.445,221800000.0
2009-03-23 14:29:00,78.445,78.475,78.445,78.475,182800000.0
2009-03-23 14:30:00,78.485,78.5,78.435,78.49,290400000.0
2009-03-23 14:31:00,78.49,78.49,78.425,78.445,304900000.0
2009-03-23 14:32:00,78.44,78.44,78.395,78.43,270400000.0
2009-03-23 14:33:00,78.42,78.44,78.38,78.38,230900000.0
2009-03-23 14:34:00,78.37,78.4,78.3,78.4,198300000.0
2009-03-23 14:35:00,78.395,78.395,78.37,78.375,187400000.0
2009-03-23 14:36:00,78.38,78.415,78.37,78.37,169000000.0
2009-03-23 14:37:00,78.37,78.385,78.345,78.35,174000000.0
2009-03-23 14:38:00,78.35,78.35,78.315,78.34,118400000.0
2009-03-23 14:39:00,78.34,78.34,78.315,78.33,196800000.0
2009-03-23 14:40:00,78.33,78.41,78.325,78.39,319200000.0
2009-03-23 14:41:00,78.395,78.41,78.37,78.4,337400000.0
2009-03-23 14:42:00,78.4,78.435,78.395,78.435,273400000.0
2009-03-23 14:43:00,78.43,78.43,78.375,78.42,359700000.0
2009-03-23 14:44:00,78.42,78.42,78.375,78.39,295200000.0
2009-03-23 14:45:00,78.395,78.395,78.33,78.34,255200000.0
2009-03-23 14:46:00,78.34,78.35,78.26,78.305,429400000.0
2009-03-23 14:47:00,78.295,78.38,78.295,78.34,461800000.0
2009-03-23 14:48:00,78.34,78.39,78.335,78.36,322600000.0
2009-03-23 14:49:00,78.36,78.36,78.33,78.335,245800000.0
2009-03-23 14:50:00,78.335,78.38,78.315,78.375,327000000.0
2009-03-23 14:51:00,78.375,78.405,78.37,78.38,319000000.0
2009-03-23 14:52:00,78.38,78.41,78.38,78.39,192000000.0
2009-03-23 14:53:00,78.4,78.4,78.36,78.365,233200000.0
2009-03-23 14:54:00,78.365,78.375,78.22,78.25,281000000.0
2009-03-23 14:55:00,78.245,78.255,78.18,78.205,431600000.0
2009-03-23 14:56:00,78.225,78.23,78.185,78.205,396800000.0
2009-03-23 14:57:00,78.215,78.29,78.21,78.255,333400000.0
2009-03-23 14:58:00,78.245,78.31,78.225,78.275,486200000.0
2009-03-23 14:59:00,78.275,78.335,78.275,78.33,277200000.0
2009-03-23 15:00:00,78.335,78.445,78.325,78.425,407800000.0
2009-03-23 15:01:00,78.42,78.425,78.36,78.375,341400000.0
2009-03-23 15:02:00,78.38,78.38,78.325,78.335,319200000.0
2009-03-23 15:03:00,78.33,78.37,78.32,78.35,279600000.0
2009-03-23 15:04:00,78.36,78.395,78.34,78.395,284200000.0
2009-03-23 15:05:00,78.395,78.395,78.355,78.355,178000000.0
2009-03-23 15:06:00,78.355,78.37,78.35,78.355,245600000.0
2009-03-23 15:07:00,78.355,78.38,78.3,78.3,211400000.0
2009-03-23 15:08:00,78.315,78.325,78.2,78.21,372400000.0
2009-03-23 15:09:00,78.21,78.255,78.21,78.23,376200000.0
2009-03-23 15:10:00,78.235,78.235,78.19,78.195,243200000.0
2009-03-23 15:11:00,78.2,78.2,78.1,78.13,350200000.0
2009-03-23 15:12:00,78.13,78.18,78.13,78.17,296200000.0
2009-03-23 15:13:00,78.175,78.205,78.17,78.2,172800000.0
2009-03-23 15:14:00,78.2,78.235,78.19,78.23,270200000.0
2009-03-23 15:15:00,78.225,78.285,78.225,78.265,221800000.0
2009-03-23 15:16:00,78.27,78.28,78.24,78.24,164000000.0
2009-03-23 15:17:00,78.24,78.26,78.23,78.235,161000000.0
2009-03-23 15:18:00,78.235,78.265,78.17,78.265,217000000.0
2009-03-23 15:19:00,78.265,78.3,78.255,78.275,266200000.0
2009-03-23 15:20:00,78.275,78.275,78.245,78.255,159200000.0
2009-03-23 15:21:00,78.255,78.255,78.245,78.245,134800000.0
2009-03-23 15:22:00,78.255,78.265,78.17,78.195,272100000.0
2009-03-23 15:23:00,78.235,78.25,78.17,78.17,276200000.0
2009-03-23 15:24:00,78.17,78.175,78.145,78.175,239800000.0
2009-03-23 15:25:00,78.18,78.18,78.145,78.16,258800000.0
2009-03-23 15:26:00,78.15,78.235,78.14,78.225,253000000.0
2009-03-23 15:27:00,78.225,78.27,78.205,78.235,175800000.0
2009-03-23 15:28:00,78.235,78.27,78.235,78.26,172000000.0
2009-03-23 15:29:00,78.255,78.285,78.255,78.285,258800000.0
2009-03-23 15:30:00,78.29,78.315,78.25,78.29,361400000.0
2009-03-23 15:31:00,78.29,78.375,78.29,78.375,276800000.0
2009-03-23 15:32:00,78.375,78.375,78.28,78.305,239600000.0
2009-03-23 15:33:00,78.305,78.34,78.275,78.34,191600000.0
2009-03-23 15:34:00,78.335,78.335,78.26,78.29,195000000.0
2009-03-23 15:35:00,78.3,78.31,78.29,78.31,180000000.0
2009-03-23 15:36:00,78.31,78.325,78.3,78.31,212600000.0
2009-03-23 15:37:00,78.315,78.36,78.31,78.36,267200000.0
2009-03-23 15:38:00,78.355,78.42,78.355,78.41,417000000.0
2009-03-23 15:39:00,78.41,78.44,78.375,78.385,290400000.0
2009-03-23 15:40:00,78.39,78.42,78.32,78.4,371400000.0
2009-03-23 15:41:00,78.405,78.445,78.375,78.375,236400000.0
2009-03-23 15:42:00,78.375,78.395,78.345,78.365,292200000.0
2009-03-23 15:43:00,78.365,78.365,78.31,78.32,262000000.0
2009-03-23 15:44:00,78.315,78.385,78.305,78.34,233400000.0
2009-03-23 15:45:00,78.35,78.48,78.34,78.48,381800000.0
2009-03-23 15:46:00,78.49,78.505,78.44,78.45,344800000.0
2009-03-23 15:47:00,78.445,78.45,78.39,78.45,296400000.0
2009-03-23 15:48:00,78.445,78.475,78.36,78.43,383400000.0
2009-03-23 15:49:00,78.415,78.435,78.38,78.405,446200000.0
2009-03-23 15:50:00,78.405,78.41,78.315,78.385,390200000.0
2009-03-23 15:51:00,78.385,78.41,78.34,78.395,509600000.0
2009-03-23 15:52:00,78.4,78.48,78.36,78.48,418800000.0
2009-03-23 15:53:00,78.48,78.59,78.455,78.585,502400000.0
2009-03-23 15:54:00,78.585,78.595,78.55,78.57,484200000.0
2009-03-23 15:55:00,78.57,78.575,78.525,78.55,504000000.0
2009-03-23 15:56:00,78.56,78.57,78.48,78.52,435600000.0
2009-03-23 15:57:00,78.52,78.6,78.52,78.58,471800000.0
2009-03-23 15:58:00,78.585,78.62,78.57,78.595,426200000.0
2009-03-23 15:59:00,78.595,78.625,78.575,78.585,299800000.0
2009-03-23 16:00:00,78.595,78.8,78.595,78.71,423400000.0
2009-03-23 16:01:00,78.71,78.77,78.685,78.705,413200000.0
2009-03-23 16:02:00,78.705,78.72,78.675,78.7,395000000.0
2009-03-23 16:03:00,78.71,78.72,78.63,78.715,425800000.0
2009-03-23 16:04:00,78.715,78.73,78.67,78.69,441600000.0
2009-03-23 16:05:00,78.695,78.695,78.67,78.68,262600000.0
2009-03-23 16:06:00,78.68,78.75,78.68,78.75,409600000.0
2009-03-23 16:07:00,78.75,78.755,78.71,78.715,309400000.0
2009-03-23 16:08:00,78.71,78.71,78.66,78.665,303800000.0
2009-03-23 16:09:00,78.66,78.72,78.63,78.705,312600000.0
2009-03-23 16:10:00,78.705,78.705,78.63,78.65,272000000.0
2009-03-23 16:11:00,78.65,78.705,78.645,78.705,214200000.0
2009-03-23 16:12:00,78.705,78.74,78.69,78.74,289400000.0
2009-03-23 16:13:00,78.74,78.745,78.645,78.655,342600000.0
2009-03-23 16:14:00,78.655,78.69,78.655,78.67,243000000.0
2009-03-23 16:15:00,78.66,78.69,78.66,78.68,281800000.0
2009-03-23 16:16:00,78.68,78.755,78.68,78.745,228000000.0
2009-03-23 16:17:00,78.75,78.75,78.645,78.655,244800000.0
2009-03-23 16:18:00,78.655,78.74,78.655,78.74,421000000.0
2009-03-23 16:19:00,78.735,78.74,78.71,78.71,175800000.0
2009-03-23 16:20:00,78.715,78.75,78.7,78.73,330400000.0
2009-03-23 16:21:00,78.73,78.765,78.715,78.75,226200000.0
2009-03-23 16:22:00,78.76,78.78,78.735,78.78,244000000.0
2009-03-23 16:23:00,78.785,78.81,78.72,78.735,352600000.0
2009-03-23 16:24:00,78.745,78.765,78.735,78.75,201400000.0
2009-03-23 16:25:00,78.745,78.75,78.705,78.705,264200000.0
2009-03-23 16:26:00,78.705,78.75,78.665,78.73,386200000.0
2009-03-23 16:27:00,78.735,78.74,78.7,78.73,200000000.0
2009-03-23 16:28:00,78.735,78.75,78.715,78.74,170200000.0
2009-03-23 16:29:00,78.745,78.745,78.715,78.72,142800000.0
2009-03-23 16:30:00,78.72,78.775,78.705,78.775,298100000.0
2009-03-23 16:31:00,78.77,78.795,78.76,78.785,321200000.0
2009-03-23 16:32:00,78.79,78.85,78.79,78.83,338600000.0
2009-03-23 16:33:00,78.835,78.835,78.775,78.79,241000000.0
2009-03-23 16:34:00,78.795,78.825,78.78,78.82,383600000.0
2009-03-23 16:35:00,78.82,78.83,78.785,78.81,427600000.0
2009-03-23 16:36:00,78.81,78.875,78.8,78.87,414600000.0
2009-03-23 16:37:00,78.87,78.87,78.81,78.825,215000000.0
2009-03-23 16:38:00,78.825,78.85,78.82,78.84,255200000.0
2009-03-23 16:39:00,78.845,78.88,78.84,78.88,169200000.0
2009-03-23 16:40:00,78.875,78.88,78.84,78.85,249000000.0
2009-03-23 16:41:00,78.84,78.845,78.82,78.835,358800000.0
2009-03-23 16:42:00,78.83,78.83,78.76,78.76,269400000.0
2009-03-23 16:43:00,78.755,78.78,78.745,78.75,380600000.0
2009-03-23 16:44:00,78.755,78.79,78.74,78.785,294600000.0
2009-03-23 16:45:00,78.785,78.8,78.76,78.76,211600000.0
2009-03-23 16:46:00,78.755,78.76,78.74,78.76,218200000.0
2009-03-23 16:47:00,78.765,78.765,78.735,78.74,156400000.0
2009-03-23 16:48:00,78.74,78.75,78.66,78.66,288300000.0
2009-03-23 16:49:00,78.65,78.66,78.64,78.66,136800000.0
2009-03-23 16:50:00,78.66,78.725,78.655,78.72,279800000.0
2009-03-23 16:51:00,78.715,78.755,78.715,78.745,265600000.0
2009-03-23 16:52:00,78.745,78.75,78.71,78.725,125400000.0
2009-03-23 16:53:00,78.73,78.775,78.72,78.75,295800000.0
2009-03-23 16:54:00,78.745,78.77,78.715,78.74,332800000.0
2009-03-23 16:55:00,78.735,78.755,78.69,78.71,266400000.0
2009-03-23 16:56:00,78.705,78.88,78.705,78.835,368400000.0
2009-03-23 16:57:00,78.83,78.935,78.81,78.93,436400000.0
2009-03-23 16:58:00,78.925,78.975,78.925,78.945,383800000.0
2009-03-23 16:59:00,78.945,78.97,78.945,78.945,492200000.0
2009-03-23 17:00:00,78.955,78.955,78.905,78.92,228300000.0
2009-03-23 17:01:00,78.93,78.94,78.89,78.91,440000000.0
2009-03-23 17:02:00,78.91,78.925,78.895,78.915,336600000.0
2009-03-23 17:03:00,78.915,78.945,78.91,78.92,212600000.0
2009-03-23 17:04:00,78.93,78.935,78.865,78.905,426000000.0
2009-03-23 17:05:00,78.905,78.91,78.855,78.875,465400000.0
2009-03-23 17:06:00,78.875,78.915,78.87,78.905,334000000.0
2009-03-23 17:07:00,78.915,78.96,78.905,78.93,302600000.0
2009-03-23 17:08:00,78.93,78.945,78.895,78.895,239400000.0
2009-03-23 17:09:00,78.895,78.895,78.86,78.88,363000000.0
2009-03-23 17:10:00,78.87,78.935,78.87,78.925,356400000.0
2009-03-23 17:11:00,78.925,78.925,78.865,78.885,263600000.0
2009-03-23 17:12:00,78.885,78.9,78.87,78.87,299400000.0
2009-03-23 17:13:00,78.87,78.89,78.87,78.89,180600000.0
2009-03-23 17:14:00,78.89,78.89,78.855,78.855,136800000.0
2009-03-23 17:15:00,78.86,78.89,78.86,78.87,195800000.0
2009-03-23 17:16:00,78.865,78.88,78.86,78.86,98600000.0
2009-03-23 17:17:00,78.855,78.88,78.855,78.865,195600000.0
2009-03-23 17:18:00,78.86,78.875,78.855,78.87,108600000.0
2009-03-23 17:19:00,78.86,78.87,78.825,78.83,118200000.0
2009-03-23 17:20:00,78.83,78.85,78.81,78.835,249000000.0
2009-03-23 17:21:00,78.835,78.835,78.795,78.805,142000000.0
2009-03-23 17:22:00,78.805,78.86,78.795,78.845,236600000.0
2009-03-23 17:23:00,78.84,78.87,78.82,78.87,267800000.0
2009-03-23 17:24:00,78.87,78.875,78.83,78.85,220600000.0
2009-03-23 17:25:00,78.85,78.85,78.825,78.835,179600000.0
2009-03-23 17:26:00,78.835,78.91,78.835,78.865,226400000.0
2009-03-23 17:27:00,78.865,78.9,78.865,78.89,248400000.0
2009-03-23 17:28:00,78.89,78.905,78.85,78.895,353600000.0
2009-03-23 17:29:00,78.895,78.96,78.895,78.96,375800000.0
2009-03-23 17:30:00,78.965,78.98,78.92,78.95,325800000.0
2009-03-23 17:31:00,78.95,78.955,78.9,78.915,254000000.0
2009-03-23 17:32:00,78.915,78.915,78.89,78.905,185200000.0
2009-03-23 17:33:00,78.9,78.98,78.895,78.945,335800000.0
2009-03-23 17:34:00,78.955,78.955,78.915,78.94,230400000.0
2009-03-23 17:35:00,78.94,78.95,78.92,78.925,146200000.0
2009-03-23 17:36:00,78.93,78.93,78.915,78.92,91200000.0
2009-03-23 17:37:00,78.92,78.965,78.92,78.945,254400000.0
2009-03-23 17:38:00,78.95,78.99,78.925,78.985,268400000.0
2009-03-23 17:39:00,78.98,78.985,78.945,78.96,277000000.0
2009-03-23 17:40:00,78.965,78.965,78.925,78.945,246000000.0
2009-03-23 17:41:00,78.955,78.96,78.91,78.93,314200000.0
2009-03-23 17:42:00,78.935,78.94,78.905,78.91,141200000.0
2009-03-23 17:43:00,78.91,78.915,78.895,78.9,213000000.0
2009-03-23 17:44:00,78.9,78.965,78.895,78.945,375000000.0
2009-03-23 17:45:00,78.945,78.97,78.94,78.955,218000000.0
2009-03-23 17:46:00,78.955,78.96,78.91,78.91,313400000.0
2009-03-23 17:47:00,78.91,78.95,78.905,78.92,288400000.0
2009-03-23 17:48:00,78.93,78.965,78.915,78.92,196600000.0
2009-03-23 17:49:00,78.94,78.975,78.94,78.97,201600000.0
2009-03-23 17:50:00,78.98,78.98,78.935,78.955,221200000.0
2009-03-23 17:51:00,78.955,78.965,78.93,78.935,251000000.0
2009-03-23 17:52:00,78.935,79.005,78.905,79.005,333200000.0
2009-03-23 17:53:00,79.01,79.025,78.98,78.995,333000000.0
2009-03-23 17:54:00,78.995,79.025,78.975,79.015,290000000.0
2009-03-23 17:55:00,79.01,79.035,78.99,79.035,261600000.0
2009-03-23 17:56:00,79.03,79.035,78.99,79.035,251400000.0
2009-03-23 17:57:00,79.035,79.035,78.995,79.02,288000000.0
2009-03-23 17:58:00,79.02,79.02,78.98,79.0,236000000.0
2009-03-23 17:59:00,78.99,79.01,78.95,78.955,471400000.0
2009-03-23 18:00:00,78.955,78.98,78.875,78.905,517400000.0
2009-03-23 18:01:00,78.905,78.95,78.89,78.935,471800000.0
2009-03-23 18:02:00,78.935,78.945,78.91,78.92,383800000.0
2009-03-23 18:03:00,78.92,78.97,78.91,78.95,269600000.0
2009-03-23 18:04:00,78.95,78.96,78.91,78.925,235000000.0
2009-03-23 18:05:00,78.925,78.93,78.905,78.91,209800000.0
2009-03-23 18:06:00,78.91,78.92,78.87,78.875,216600000.0
2009-03-23 18:07:00,78.875,78.895,78.855,78.87,270000000.0
2009-03-23 18:08:00,78.86,78.865,78.83,78.86,299600000.0
2009-03-23 18:09:00,78.86,78.91,78.85,78.91,203000000.0
2009-03-23 18:10:00,78.905,78.93,78.905,78.91,191600000.0
2009-03-23 18:11:00,78.91,78.93,78.9,78.925,187600000.0
2009-03-23 18:12:00,78.925,78.935,78.86,78.865,216200000.0
2009-03-23 18:13:00,78.865,78.895,78.85,78.855,125400000.0
2009-03-23 18:14:00,78.855,78.89,78.85,78.88,179000000.0
2009-03-23 18:15:00,78.885,78.915,78.875,78.88,258800000.0
2009-03-23 18:16:00,78.885,78.9,78.84,78.845,206400000.0
2009-03-23 18:17:00,78.845,78.85,78.835,78.845,123600000.0
2009-03-23 18:18:00,78.845,78.85,78.81,78.81,123600000.0
2009-03-23 18:19:00,78.82,78.83,78.775,78.8,177000000.0
2009-03-23 18:20:00,78.8,78.86,78.775,78.79,300800000.0
2009-03-23 18:21:00,78.8,78.8,78.675,78.69,439000000.0
2009-03-23 18:22:00,78.69,78.715,78.66,78.7,356800000.0
2009-03-23 18:23:00,78.7,78.745,78.7,78.725,188600000.0
2009-03-23 18:24:00,78.725,78.735,78.685,78.685,347200000.0
2009-03-23 18:25:00,78.685,78.685,78.62,78.63,284700000.0
2009-03-23 18:26:00,78.625,78.67,78.605,78.605,216000000.0
2009-03-23 18:27:00,78.615,78.69,78.6,78.68,409400000.0
2009-03-23 18:28:00,78.685,78.705,78.645,78.705,257200000.0
2009-03-23 18:29:00,78.7,78.705,78.685,78.69,220800000.0
2009-03-23 18:30:00,78.69,78.79,78.69,78.75,324000000.0
2009-03-23 18:31:00,78.745,78.75,78.72,78.745,244400000.0
2009-03-23 18:32:00,78.745,78.75,78.725,78.745,153800000.0
2009-03-23 18:33:00,78.745,78.765,78.745,78.755,123800000.0
2009-03-23 18:34:00,78.75,78.76,78.72,78.745,113800000.0
2009-03-23 18:35:00,78.74,78.74,78.725,78.73,157800000.0
2009-03-23 18:36:00,78.73,78.735,78.715,78.735,123200000.0
2009-03-23 18:37:00,78.73,78.74,78.715,78.74,92600000.0
2009-03-23 18:38:00,78.745,78.77,78.71,78.725,198400000.0
2009-03-23 18:39:00,78.725,78.79,78.725,78.765,300200000.0
2009-03-23 18:40:00,78.77,78.77,78.725,78.725,57600000.0
2009-03-23 18:41:00,78.725,78.75,78.72,78.745,146000000.0
2009-03-23 18:42:00,78.745,78.78,78.73,78.77,115000000.0
2009-03-23 18:43:00,78.765,78.77,78.75,78.755,135400000.0
2009-03-23 18:44:00,78.765,78.765,78.745,78.75,98200000.0
2009-03-23 18:45:00,78.755,78.76,78.745,78.745,181000000.0
2009-03-23 18:46:00,78.745,78.76,78.735,78.745,183800000.0
2009-03-23 18:47:00,78.75,78.77,78.75,78.755,140000000.0
2009-03-23 18:48:00,78.75,78.75,78.71,78.74,110400000.0
2009-03-23 18:49:00,78.74,78.76,78.74,78.75,127400000.0
2009-03-23 18:50:00,78.75,78.76,78.75,78.75,180200000.0
2009-03-23 18:51:00,78.76,78.76,78.725,78.725,53400000.0
2009-03-23 18:52:00,78.725,78.73,78.675,78.695,236000000.0
2009-03-23 18:53:00,78.7,78.765,78.7,78.755,278400000.0
2009-03-23 18:54:00,78.75,78.755,78.715,78.715,267200000.0
2009-03-23 18:55:00,78.715,78.735,78.71,78.735,143800000.0
2009-03-23 18:56:00,78.735,78.77,78.735,78.755,301200000.0
2009-03-23 18:57:00,78.755,78.76,78.705,78.74,305200000.0
2009-03-23 18:58:00,78.745,78.745,78.67,78.675,308400000.0
2009-03-23 18:59:00,78.68,78.695,78.62,78.63,332400000.0
2009-03-23 19:00:00,78.64,78.67,78.62,78.655,280000000.0
2009-03-23 19:01:00,78.655,78.665,78.585,78.595,304400000.0
2009-03-23 19:02:00,78.595,78.595,78.56,78.58,324600000.0
2009-03-23 19:03:00,78.585,78.625,78.585,78.615,321200000.0
2009-03-23 19:04:00,78.615,78.62,78.595,78.595,202800000.0
2009-03-23 19:05:00,78.595,78.61,78.57,78.585,278000000.0
2009-03-23 19:06:00,78.585,78.625,78.52,78.535,395400000.0
2009-03-23 19:07:00,78.54,78.575,78.535,78.555,142000000.0
2009-03-23 19:08:00,78.555,78.565,78.54,78.54,133000000.0
2009-03-23 19:09:00,78.53,78.57,78.53,78.56,232800000.0
2009-03-23 19:10:00,78.55,78.64,78.55,78.61,214200000.0
2009-03-23 19:11:00,78.62,78.62,78.575,78.61,206400000.0
2009-03-23 19:12:00,78.61,78.63,78.61,78.615,197800000.0
2009-03-23 19:13:00,78.615,78.69,78.615,78.69,210800000.0
2009-03-23 19:14:00,78.685,78.78,78.685,78.755,357200000.0
2009-03-23 19:15:00,78.76,78.79,78.735,78.735,308400000.0
2009-03-23 19:16:00,78.735,78.75,78.735,78.745,92800000.0
2009-03-23 19:17:00,78.75,78.78,78.75,78.775,104000000.0
2009-03-23 19:18:00,78.775,78.805,78.765,78.785,101000000.0
2009-03-23 19:19:00,78.785,78.785,78.75,78.75,134600000.0
2009-03-23 19:20:00,78.76,78.76,78.72,78.75,136200000.0
2009-03-23 19:21:00,78.75,78.765,78.715,78.765,269800000.0
2009-03-23 19:22:00,78.765,78.765,78.725,78.735,227600000.0
2009-03-23 19:23:00,78.735,78.785,78.735,78.785,213600000.0
2009-03-23 19:24:00,78.785,78.815,78.74,78.74,305200000.0
2009-03-23 19:25:00,78.745,78.755,78.72,78.755,152600000.0
2009-03-23 19:26:00,78.75,78.77,78.745,78.76,207400000.0
2009-03-23 19:27:00,78.76,78.83,78.76,78.83,285200000.0
2009-03-23 19:28:00,78.825,78.89,78.825,78.85,277400000.0
2009-03-23 19:29:00,78.86,78.86,78.805,78.815,217200000.0
2009-03-23 19:30:00,78.815,78.82,78.78,78.82,181800000.0
2009-03-23 19:31:00,78.83,78.85,78.78,78.805,281000000.0
2009-03-23 19:32:00,78.8,78.83,78.785,78.82,241200000.0
2009-03-23 19:33:00,78.82,78.83,78.745,78.745,260000000.0
2009-03-23 19:34:00,78.74,78.76,78.74,78.75,77800000.0
2009-03-23 19:35:00,78.76,78.76,78.745,78.75,63800000.0
2009-03-23 19:36:00,78.75,78.77,78.75,78.75,96000000.0
2009-03-23 19:37:00,78.75,78.76,78.72,78.72,177400000.0
2009-03-23 19:38:00,78.72,78.73,78.7,78.72,213000000.0
2009-03-23 19:39:00,78.72,78.76,78.71,78.74,247000000.0
2009-03-23 19:40:00,78.745,78.75,78.705,78.705,218400000.0
2009-03-23 19:41:00,78.71,78.73,78.695,78.695,413200000.0
2009-03-23 19:42:00,78.705,78.71,78.68,78.685,140000000.0
2009-03-23 19:43:00,78.685,78.685,78.685,78.685,17600000.0
2009-03-23 19:44:00,78.685,78.7,78.675,78.695,52800000.0
2009-03-23 19:45:00,78.7,78.75,78.695,78.73,224800000.0
2009-03-23 19:46:00,78.72,78.73,78.705,78.72,155600000.0
2009-03-23 19:47:00,78.725,78.73,78.665,78.67,244800000.0
2009-03-23 19:48:00,78.67,78.67,78.655,78.66,87600000.0
2009-03-23 19:49:00,78.66,78.71,78.65,78.685,340600000.0
2009-03-23 19:50:00,78.685,78.71,78.61,78.65,451200000.0
2009-03-23 19:51:00,78.645,78.65,78.59,78.59,399200000.0
2009-03-23 19:52:00,78.59,78.62,78.59,78.62,271800000.0
2009-03-23 19:53:00,78.63,78.67,78.6,78.6,266000000.0
2009-03-23 19:54:00,78.6,78.68,78.6,78.63,278400000.0
2009-03-23 19:55:00,78.63,78.66,78.62,78.63,195600000.0
2009-03-23 19:56:00,78.63,78.66,78.625,78.625,275000000.0
2009-03-23 19:57:00,78.625,78.67,78.625,78.655,244800000.0
2009-03-23 19:58:00,78.655,78.67,78.635,78.66,281400000.0
2009-03-23 19:59:00,78.67,78.68,78.63,78.66,273200000.0
2009-03-23 20:00:00,78.66,78.685,78.63,78.68,131400000.0
2009-03-23 20:01:00,78.675,78.7,78.66,78.7,218000000.0
2009-03-23 20:02:00,78.7,78.73,78.695,78.725,235000000.0
2009-03-23 20:03:00,78.73,78.73,78.72,78.725,68800000.0
2009-03-23 20:04:00,78.725,78.82,78.725,78.795,422800000.0
2009-03-23 20:05:00,78.8,78.81,78.78,78.795,211000000.0
2009-03-23 20:06:00,78.795,78.8,78.78,78.785,104400000.0
2009-03-23 20:07:00,78.785,78.79,78.755,78.765,191400000.0
2009-03-23 20:08:00,78.765,78.77,78.735,78.745,136800000.0
2009-03-23 20:09:00,78.75,78.75,78.715,78.715,114000000.0
2009-03-23 20:10:00,78.715,78.74,78.715,78.725,126600000.0
2009-03-23 20:11:00,78.73,78.73,78.69,78.695,117000000.0
2009-03-23 20:12:00,78.7,78.7,78.665,78.675,185400000.0
2009-03-23 20:13:00,78.67,78.68,78.67,78.68,98000000.0
2009-03-23 20:14:00,78.68,78.685,78.67,78.685,95400000.0
2009-03-23 20:15:00,78.685,78.73,78.685,78.71,161400000.0
2009-03-23 20:16:00,78.71,78.715,78.7,78.705,80400000.0
2009-03-23 20:17:00,78.705,78.73,78.705,78.715,98200000.0
2009-03-23 20:18:00,78.715,78.725,78.715,78.715,19000000.0
2009-03-23 20:19:00,78.72,78.73,78.69,78.69,88000000.0
2009-03-23 20:20:00,78.69,78.71,78.685,78.71,89800000.0
2009-03-23 20:21:00,78.71,78.72,78.71,78.715,57400000.0
2009-03-23 20:22:00,78.715,78.765,78.7,78.735,169200000.0
2009-03-23 20:23:00,78.735,78.745,78.73,78.73,178400000.0
2009-03-23 20:24:00,78.74,78.74,78.71,78.72,177600000.0
2009-03-23 20:25:00,78.72,78.755,78.715,78.755,132400000.0
2009-03-23 20:26:00,78.76,78.78,78.75,78.755,189000000.0
2009-03-23 20:27:00,78.755,78.8,78.75,78.77,221400000.0
2009-03-23 20:28:00,78.775,78.795,78.745,78.77,146200000.0
2009-03-23 20:29:00,78.77,78.78,78.735,78.755,169400000.0
2009-03-23 20:30:00,78.76,78.79,78.75,78.765,174600000.0
2009-03-23 20:31:00,78.765,78.81,78.76,78.79,214800000.0
2009-03-23 20:32:00,78.795,78.825,78.795,78.825,156400000.0
2009-03-23 20:33:00,78.825,78.83,78.81,78.815,126400000.0
2009-03-23 20:34:00,78.815,78.83,78.795,78.795,127600000.0
2009-03-23 20:35:00,78.79,78.81,78.79,78.8,62200000.0
2009-03-23 20:36:00,78.8,78.82,78.8,78.81,108200000.0
2009-03-23 20:37:00,78.81,78.82,78.805,78.805,52600000.0
2009-03-23 20:38:00,78.81,78.83,78.81,78.815,95400000.0
2009-03-23 20:39:00,78.82,78.825,78.81,78.81,72000000.0
2009-03-23 20:40:00,78.81,78.83,78.805,78.815,64000000.0
2009-03-23 20:41:00,78.82,78.85,78.815,78.835,141600000.0
2009-03-23 20:42:00,78.84,78.85,78.84,78.845,135400000.0
2009-03-23 20:43:00,78.845,78.845,78.84,78.84,16800000.0
2009-03-23 20:44:00,78.84,78.88,78.84,78.88,178800000.0
2009-03-23 20:45:00,78.885,78.885,78.865,78.87,83800000.0
2009-03-23 20:46:00,78.87,78.905,78.87,78.9,84800000.0
2009-03-23 20:47:00,78.895,78.91,78.89,78.91,147600000.0
2009-03-23 20:48:00,78.895,78.91,78.89,78.895,137200000.0
2009-03-23 20:49:00,78.895,78.95,78.89,78.95,192800000.0
2009-03-23 20:50:00,78.935,78.94,78.885,78.905,282600000.0
2009-03-23 20:51:00,78.91,78.935,78.9,78.92,150000000.0
2009-03-23 20:52:00,78.92,78.965,78.92,78.945,233200000.0
2009-03-23 20:53:00,78.945,78.95,78.915,78.94,154800000.0
2009-03-23 20:54:00,78.93,78.955,78.915,78.92,180200000.0
2009-03-23 20:55:00,78.92,78.92,78.895,78.895,224600000.0
2009-03-23 20:56:00,78.895,78.91,78.895,78.905,82200000.0
2009-03-23 20:57:00,78.905,78.93,78.905,78.925,80000000.0
2009-03-23 20:58:00,78.925,78.925,78.895,78.905,136000000.0
2009-03-23 20:59:00,78.9,78.945,78.89,78.945,269800000.0
2009-03-23 21:00:00,78.95,78.95,78.91,78.93,189800000.0
2009-03-23 21:01:00,78.925,78.94,78.905,78.925,99200000.0
2009-03-23 21:02:00,78.925,78.945,78.915,78.915,81800000.0
2009-03-23 21:03:00,78.915,78.955,78.915,78.95,135800000.0
2009-03-23 21:04:00,78.96,78.96,78.94,78.945,122600000.0
2009-03-23 21:05:00,78.95,78.955,78.92,78.92,96600000.0
2009-03-23 21:06:00,78.94,78.94,78.93,78.935,32600000.0
2009-03-23 21:07:00,78.935,78.95,78.925,78.925,37400000.0
2009-03-23 21:08:00,78.93,78.945,78.925,78.945,136600000.0
2009-03-23 21:09:00,78.95,78.97,78.94,78.965,86200000.0
2009-03-23 21:10:00,78.97,78.97,78.93,78.95,119800000.0
2009-03-23 21:11:00,78.95,78.96,78.95,78.95,50000000.0
2009-03-23 21:12:00,78.955,78.97,78.95,78.96,60600000.0
2009-03-23 21:13:00,78.955,79.0,78.955,79.0,129600000.0
2009-03-23 21:14:00,79.0,79.0,78.97,78.975,68800000.0
2009-03-23 21:15:00,78.97,79.07,78.97,79.07,174400000.0
2009-03-23 21:16:00,79.065,79.065,79.005,79.035,195000000.0
2009-03-23 21:17:00,79.03,79.085,79.03,79.07,191200000.0
2009-03-23 21:18:00,79.07,79.115,79.06,79.09,199000000.0
2009-03-23 21:19:00,79.085,79.11,79.075,79.1,147600000.0
2009-03-23 21:20:00,79.11,79.11,79.08,79.09,69400000.0
2009-03-23 21:21:00,79.09,79.09,79.075,79.075,115000000.0
2009-03-23 21:22:00,79.075,79.075,79.02,79.025,150200000.0
2009-03-23 21:23:00,79.025,79.04,79.02,79.04,131600000.0
2009-03-23 21:24:00,79.03,79.04,78.99,79.0,112000000.0
2009-03-23 21:25:00,79.005,79.01,78.99,78.995,48800000.0
2009-03-23 21:26:00,78.99,78.995,78.99,78.995,20400000.0
2009-03-23 21:27:00,78.99,79.0,78.99,78.99,57600000.0
2009-03-23 21:28:00,78.99,79.045,78.99,79.035,110400000.0
2009-03-23 21:29:00,79.04,79.04,79.03,79.035,82000000.0
2009-03-23 21:30:00,79.035,79.07,79.03,79.05,113000000.0
2009-03-23 21:31:00,79.05,79.07,79.05,79.065,103600000.0
2009-03-23 21:32:00,79.065,79.08,79.06,79.065,55800000.0
2009-03-23 21:33:00,79.065,79.07,79.03,79.04,46000000.0
2009-03-23 21:34:00,79.05,79.06,79.04,79.04,40400000.0
2009-03-23 21:35:00,79.04,79.065,79.04,79.065,53800000.0
2009-03-23 21:36:00,79.065,79.07,79.065,79.065,42600000.0
2009-03-23 21:37:00,79.06,79.07,79.03,79.05,70400000.0
2009-03-23 21:38:00,79.06,79.06,79.04,79.04,18600000.0
2009-03-23 21:39:00,79.05,79.1,79.04,79.1,121200000.0
2009-03-23 21:40:00,79.1,79.1,79.07,79.09,108200000.0
2009-03-23 21:41:00,79.09,79.09,79.07,79.08,43000000.0
2009-03-23 21:42:00,79.08,79.1,79.07,79.1,127000000.0
2009-03-23 21:43:00,79.11,79.12,79.09,79.11,195800000.0
2009-03-23 21:44:00,79.11,79.11,79.09,79.1,68200000.0
2009-03-23 21:45:00,79.1,79.145,79.1,79.145,74800000.0
2009-03-23 21:46:00,79.175,79.24,79.175,79.24,211800000.0
2009-03-23 21:47:00,79.24,79.25,79.2,79.235,203200000.0
2009-03-23 21:48:00,79.23,79.24,79.185,79.19,172800000.0
2009-03-23 21:49:00,79.2,79.22,79.18,79.22,101800000.0
2009-03-23 21:50:00,79.22,79.24,79.21,79.22,84600000.0
2009-03-23 21:51:00,79.22,79.23,79.17,79.2,61800000.0
2009-03-23 21:52:00,79.2,79.21,79.165,79.19,140600000.0
2009-03-23 21:53:00,79.18,79.23,79.18,79.2,135200000.0
2009-03-23 21:54:00,79.2,79.21,79.18,79.2,77200000.0
2009-03-23 21:55:00,79.19,79.25,79.19,79.25,158000000.0
2009-03-23 21:56:00,79.245,79.27,79.245,79.265,76800000.0
2009-03-23 21:57:00,79.28,79.3,79.27,79.29,73000000.0
2009-03-23 21:58:00,79.29,79.31,79.28,79.29,175200000.0
2009-03-23 21:59:00,79.29,79.37,79.29,79.36,178000000.0
2009-03-23 22:00:00,79.365,79.365,79.325,79.355,147000000.0
2009-03-23 22:01:00,79.355,79.4,79.325,79.4,90200000.0
2009-03-23 22:02:00,79.39,79.39,79.34,79.34,146400000.0
2009-03-23 22:03:00,79.34,79.38,79.34,79.38,151800000.0
2009-03-23 22:04:00,79.38,79.38,79.365,79.37,53800000.0
2009-03-23 22:05:00,79.38,79.39,79.36,79.36,70400000.0
2009-03-23 22:06:00,79.36,79.39,79.36,79.385,51000000.0
2009-03-23 22:07:00,79.38,79.42,79.38,79.42,164400000.0
2009-03-23 22:08:00,79.415,79.435,79.41,79.43,103800000.0
2009-03-23 22:09:00,79.43,79.495,79.43,79.49,147000000.0
2009-03-23 22:10:00,79.48,79.57,79.47,79.55,271000000.0
2009-03-23 22:11:00,79.54,79.545,79.5,79.515,99200000.0
2009-03-23 22:12:00,79.52,79.555,79.505,79.535,104600000.0
2009-03-23 22:13:00,79.535,79.58,79.505,79.575,158000000.0
2009-03-23 22:14:00,79.57,79.575,79.505,79.52,109200000.0
2009-03-23 22:15:00,79.525,79.545,79.475,79.51,102400000.0
2009-03-23 22:16:00,79.51,79.515,79.49,79.51,92200000.0
2009-03-23 22:17:00,79.495,79.495,79.38,79.38,295000000.0
2009-03-23 22:18:00,79.385,79.42,79.375,79.375,149500000.0
2009-03-23 22:19:00,79.37,79.405,79.35,79.405,135600000.0
2009-03-23 22:20:00,79.405,79.415,79.355,79.415,126400000.0
2009-03-23 22:21:00,79.415,79.445,79.41,79.43,78200000.0
2009-03-23 22:22:00,79.42,79.425,79.395,79.405,91800000.0
2009-03-23 22:23:00,79.41,79.425,79.38,79.42,85000000.0
2009-03-23 22:24:00,79.425,79.43,79.4,79.405,109200000.0
2009-03-23 22:25:00,79.405,79.41,79.385,79.41,52600000.0
2009-03-23 22:26:00,79.41,79.41,79.37,79.37,19400000.0
2009-03-23 22:27:00,79.36,79.375,79.35,79.35,60000000.0
2009-03-23 22:28:00,79.35,79.39,79.35,79.37,57600000.0
2009-03-23 22:29:00,79.37,79.38,79.365,79.375,33600000.0
2009-03-23 22:30:00,79.375,79.375,79.335,79.335,117600000.0
2009-03-23 22:31:00,79.33,79.33,79.33,79.33,8600000.0
2009-03-23 22:32:00,79.325,79.34,79.325,79.325,25200000.0
2009-03-23 22:33:00,79.32,79.34,79.31,79.34,90800000.0
2009-03-23 22:34:00,79.345,79.37,79.34,79.34,67600000.0
2009-03-23 22:35:00,79.34,79.34,79.305,79.305,27600000.0
2009-03-23 22:36:00,79.305,79.335,79.275,79.275,91200000.0
2009-03-23 22:37:00,79.27,79.27,79.22,79.225,66400000.0
2009-03-23 22:38:00,79.225,79.24,79.22,79.22,55800000.0
2009-03-23 22:39:00,79.225,79.23,79.225,79.23,13200000.0
2009-03-23 22:40:00,79.23,79.24,79.22,79.24,30200000.0
2009-03-23 22:41:00,79.24,79.245,79.24,79.24,28000000.0
2009-03-23 22:42:00,79.24,79.255,79.24,79.255,14000000.0
2009-03-23 22:43:00,79.245,79.25,79.24,79.24,14000000.0
2009-03-23 22:44:00,79.24,79.24,79.24,79.24,1000000.0
2009-03-23 22:45:00,79.23,79.245,79.225,79.245,29000000.0
2009-03-23 22:46:00,79.235,79.245,79.235,79.245,19600000.0
2009-03-23 22:47:00,79.245,79.275,79.24,79.27,42600000.0
2009-03-23 22:48:00,79.275,79.275,79.255,79.255,33600000.0
2009-03-23 22:49:00,79.26,79.26,79.22,79.22,55400000.0
2009-03-23 22:50:00,79.22,79.22,79.2,79.2,34200000.0
2009-03-23 22:51:00,79.21,79.225,79.175,79.175,53200000.0
2009-03-23 22:52:00,79.165,79.19,79.16,79.19,75200000.0
2009-03-23 22:53:00,79.18,79.185,79.12,79.13,99000000.0
2009-03-23 22:54:00,79.125,79.13,79.11,79.12,31800000.0
2009-03-23 22:55:00,79.12,79.13,79.105,79.125,74200000.0
2009-03-23 22:56:00,79.125,79.13,79.105,79.125,55800000.0
2009-03-23 22:57:00,79.12,79.18,79.1,79.15,95600000.0
2009-03-23 22:58:00,79.135,79.18,79.1,79.18,106200000.0
2009-03-23 22:59:00,79.22,79.325,79.205,79.325,113000000.0
2009-03-23 23:00:00,79.344,79.344,79.286,79.291,19600000.0
2009-03-23 23:01:00,79.28,79.29,79.275,79.275,19600000.0
2009-03-23 23:02:00,79.275,79.275,79.27,79.27,9400000.0
2009-03-23 23:03:00,79.275,79.275,79.27,79.275,21600000.0
2009-03-23 23:04:00,79.275,79.275,79.22,79.22,56400000.0
2009-03-23 23:05:00,79.225,79.255,79.225,79.24,22600000.0
2009-03-23 23:06:00,79.23,79.23,79.2,79.2,14000000.0
2009-03-23 23:07:00,79.225,79.225,79.214,79.214,1400000.0
2009-03-23 23:08:00,79.2,79.2,79.2,79.2,1400000.0
2009-03-23 23:09:00,79.2,79.205,79.2,79.205,2800000.0
2009-03-23 23:10:00,79.185,79.195,79.185,79.185,12000000.0
2009-03-23 23:11:00,79.2,79.2,79.185,79.185,19600000.0
2009-03-23 23:12:00,79.2,79.2,79.195,79.195,2800000.0
2009-03-23 23:13:00,79.195,79.2,79.18,79.2,22400000.0
2009-03-23 23:14:00,79.205,79.24,79.205,79.24,39600000.0
2009-03-23 23:15:00,79.23,79.23,79.215,79.225,14000000.0
2009-03-23 23:16:00,79.22,79.225,79.22,79.225,2800000.0
2009-03-23 23:17:00,79.225,79.255,79.225,79.255,16800000.0
2009-03-23 23:18:00,79.27,79.29,79.245,79.275,61800000.0
2009-03-23 23:19:00,79.275,79.275,79.23,79.255,50000000.0
2009-03-23 23:20:00,79.255,79.275,79.255,79.275,35600000.0
2009-03-23 23:21:00,79.275,79.29,79.195,79.28,54000000.0
2009-03-23 23:22:00,79.28,79.28,79.28,79.28,1400000.0
2009-03-23 23:23:00,79.275,79.28,79.275,79.28,5600000.0
2009-03-23 23:24:00,79.29,79.29,79.24,79.275,24200000.0
2009-03-23 23:25:00,79.275,79.275,79.275,79.275,1400000.0
2009-03-23 23:26:00,79.275,79.28,79.27,79.28,7000000.0
2009-03-23 23:27:00,79.265,79.28,79.26,79.265,28400000.0
2009-03-23 23:28:00,79.27,79.28,79.255,79.26,65200000.0
2009-03-23 23:29:00,79.27,79.28,79.24,79.26,88600000.0
2009-03-23 23:30:00,79.25,79.26,79.25,79.26,13200000.0
2009-03-23 23:31:00,79.235,79.25,79.23,79.25,14200000.0
2009-03-23 23:32:00,79.24,79.26,79.24,79.26,22000000.0
2009-03-23 23:33:00,79.255,79.255,79.255,79.255,1400000.0
2009-03-23 23:34:00,79.095,79.095,79.091,79.091,1000000.0
2009-03-23 23:35:00,79.26,79.26,79.26,79.26,1000000.0
2009-03-23 23:36:00,79.27,79.27,79.27,79.27,1000000.0
2009-03-23 23:37:00,79.27,79.34,79.27,79.33,47800000.0
2009-03-23 23:38:00,79.33,79.33,79.275,79.28,21200000.0
2009-03-23 23:39:00,79.29,79.29,79.28,79.29,8400000.0
2009-03-23 23:40:00,79.29,79.29,79.28,79.28,17800000.0
2009-03-23 23:41:00,79.29,79.31,79.255,79.255,27000000.0
2009-03-23 23:42:00,79.27,79.33,79.27,79.33,35000000.0
2009-03-23 23:43:00,79.33,79.33,79.295,79.32,30600000.0
2009-03-23 23:44:00,79.31,79.32,79.31,79.31,7000000.0
2009-03-23 23:45:00,79.31,79.33,79.305,79.33,20800000.0
2009-03-23 23:46:00,79.33,79.33,79.305,79.33,19400000.0
2009-03-23 23:47:00,79.34,79.35,79.275,79.34,17800000.0
2009-03-23 23:48:00,79.345,79.36,79.32,79.33,23200000.0
2009-03-23 23:49:00,79.33,79.33,79.31,79.33,9400000.0
2009-03-23 23:50:00,79.325,79.33,79.27,79.28,44200000.0
2009-03-23 23:51:00,79.29,79.32,79.275,79.31,29000000.0
2009-03-23 23:52:00,79.33,79.35,79.33,79.34,33800000.0
2009-03-23 23:53:00,79.345,79.38,79.345,79.38,18000000.0
2009-03-23 23:54:00,79.37,79.38,79.36,79.365,32000000.0
2009-03-23 23:55:00,79.36,79.365,79.36,79.365,16400000.0
2009-03-23 23:56:00,79.36,79.37,79.36,79.36,19800000.0
2009-03-23 23:57:00,79.365,79.38,79.36,79.38,42600000.0
2009-03-23 23:58:00,79.385,79.4,79.38,79.38,10200000.0
2009-03-23 23:59:00,79.38,79.38,79.37,79.37,11400000.0
2009-03-24 00:00:00,79.35,79.36,79.29,79.29,175800000.0
2009-03-24 00:01:00,79.29,79.3,79.29,79.29,53000000.0
2009-03-24 00:02:00,79.29,79.3,79.235,79.27,87000000.0
2009-03-24 00:03:00,79.27,79.315,79.185,79.24,165600000.0
2009-03-24 00:04:00,79.23,79.25,79.23,79.25,21600000.0
2009-03-24 00:05:00,79.24,79.25,79.24,79.24,4000000.0
2009-03-24 00:06:00,79.24,79.25,79.24,79.25,11000000.0
2009-03-24 00:07:00,79.25,79.25,79.24,79.24,6000000.0
2009-03-24 00:08:00,79.23,79.23,79.22,79.22,8000000.0
2009-03-24 00:09:00,79.22,79.22,79.22,79.22,2000000.0
2009-03-24 00:10:00,79.21,79.21,79.21,79.21,1000000.0
2009-03-24 00:11:00,79.21,79.22,79.2,79.21,41600000.0
2009-03-24 00:12:00,79.2,79.21,79.16,79.16,25600000.0
2009-03-24 00:13:00,79.16,79.16,79.13,79.15,28000000.0
2009-03-24 00:14:00,79.15,79.15,79.15,79.15,1000000.0
2009-03-24 00:15:00,79.15,79.15,79.14,79.14,3000000.0
2009-03-24 00:16:00,79.14,79.14,79.12,79.13,15600000.0
2009-03-24 00:17:00,79.14,79.14,79.14,79.14,3000000.0
2009-03-24 00:18:00,79.13,79.14,79.13,79.13,4000000.0
2009-03-24 00:19:00,79.13,79.14,79.13,79.13,10000000.0
2009-03-24 00:20:00,79.13,79.13,79.12,79.13,10000000.0
2009-03-24 00:21:00,79.13,79.13,79.13,79.13,1000000.0
2009-03-24 00:22:00,79.13,79.14,79.13,79.13,10000000.0
2009-03-24 00:23:00,79.13,79.13,79.12,79.13,10000000.0
2009-03-24 00:24:00,79.13,79.16,79.11,79.15,61600000.0
2009-03-24 00:25:00,79.15,79.165,79.12,79.14,114600000.0
2009-03-24 00:26:00,79.13,79.15,79.13,79.15,16000000.0
2009-03-24 00:27:00,79.15,79.15,79.13,79.15,19600000.0
2009-03-24 00:28:00,79.15,79.16,79.13,79.15,20600000.0
2009-03-24 00:29:00,79.15,79.15,79.12,79.13,25000000.0
2009-03-24 00:30:00,79.13,79.13,79.12,79.12,11000000.0
2009-03-24 00:31:00,79.12,79.12,79.11,79.11,11000000.0
2009-03-24 00:32:00,79.11,79.11,79.1,79.11,6000000.0
2009-03-24 00:33:00,79.11,79.2,79.095,79.18,137900000.0
2009-03-24 00:34:00,79.175,79.175,79.105,79.12,7200000.0
2009-03-24 00:35:00,79.11,79.12,79.11,79.11,7000000.0
2009-03-24 00:36:00,79.11,79.13,79.07,79.1,38400000.0
2009-03-24 00:37:00,79.1,79.11,79.09,79.11,35400000.0
2009-03-24 00:38:00,79.11,79.12,79.09,79.09,23000000.0
2009-03-24 00:39:00,79.09,79.11,79.07,79.11,62200000.0
2009-03-24 00:40:00,79.11,79.12,79.11,79.11,15400000.0
2009-03-24 00:41:00,79.11,79.11,79.09,79.09,10000000.0
2009-03-24 00:42:00,79.09,79.1,79.09,79.1,5000000.0
2009-03-24 00:43:00,79.11,79.11,79.11,79.11,1000000.0
2009-03-24 00:44:00,79.1,79.11,79.09,79.11,14000000.0
2009-03-24 00:45:00,79.09,79.13,79.09,79.13,25600000.0
2009-03-24 00:46:00,79.13,79.17,79.12,79.16,18200000.0
2009-03-24 00:47:00,79.16,79.16,79.16,79.16,7000000.0
2009-03-24 00:48:00,79.15,79.15,79.13,79.14,9000000.0
2009-03-24 00:49:00,79.14,79.14,79.1,79.1,82400000.0
2009-03-24 00:50:00,79.1,79.1,79.08,79.09,25200000.0
2009-03-24 00:51:00,79.09,79.09,79.07,79.08,48600000.0
2009-03-24 00:52:00,79.08,79.11,79.07,79.09,62200000.0
2009-03-24 00:53:00,79.09,79.09,79.07,79.07,17400000.0
2009-03-24 00:54:00,79.07,79.07,79.05,79.05,45400000.0
2009-03-24 00:55:00,79.05,79.06,79.05,79.05,21400000.0
2009-03-24 00:56:00,79.05,79.05,79.04,79.04,8200000.0
2009-03-24 00:57:00,79.04,79.05,79.04,79.05,10000000.0
2009-03-24 00:58:00,79.05,79.07,79.04,79.07,23200000.0
2009-03-24 00:59:00,79.07,79.1,79.055,79.055,96000000.0
2009-03-24 01:00:00,79.065,79.11,79.065,79.1,180400000.0
2009-03-24 01:01:00,79.1,79.1,79.1,79.1,8200000.0
2009-03-24 01:02:00,79.1,79.105,79.07,79.1,160000000.0
2009-03-24 01:03:00,79.1,79.11,79.09,79.09,55800000.0
2009-03-24 01:04:00,79.09,79.1,79.08,79.09,61000000.0
2009-03-24 01:05:00,79.09,79.12,79.075,79.12,251200000.0
2009-03-24 01:06:00,79.12,79.165,79.11,79.16,87200000.0
2009-03-24 01:07:00,79.16,79.19,79.16,79.19,37600000.0
2009-03-24 01:08:00,79.19,79.19,79.17,79.19,93800000.0
2009-03-24 01:09:00,79.18,79.185,79.18,79.18,40000000.0
2009-03-24 01:10:00,79.19,79.2,79.19,79.19,21000000.0
2009-03-24 01:11:00,79.19,79.2,79.18,79.2,52000000.0
2009-03-24 01:12:00,79.2,79.22,79.19,79.21,51400000.0
2009-03-24 01:13:00,79.21,79.22,79.21,79.22,7400000.0
2009-03-24 01:14:00,79.22,79.23,79.21,79.23,10000000.0
2009-03-24 01:15:00,79.23,79.23,79.22,79.22,5000000.0
2009-03-24 01:16:00,79.22,79.23,79.205,79.23,13400000.0
2009-03-24 01:17:00,79.24,79.24,79.23,79.23,3000000.0
2009-03-24 01:18:00,79.23,79.24,79.23,79.24,3000000.0
2009-03-24 01:19:00,79.24,79.24,79.24,79.24,54800000.0
2009-03-24 01:20:00,79.24,79.24,79.24,79.24,1000000.0
2009-03-24 01:21:00,79.225,79.24,79.225,79.23,8000000.0
2009-03-24 01:22:00,79.225,79.23,79.225,79.23,11800000.0
2009-03-24 01:23:00,79.24,79.24,79.24,79.24,2000000.0
2009-03-24 01:24:00,79.24,79.24,79.24,79.24,4000000.0
2009-03-24 01:25:00,79.225,79.24,79.225,79.24,4000000.0
2009-03-24 01:26:00,79.25,79.26,79.25,79.26,30400000.0
2009-03-24 01:27:00,79.26,79.315,79.26,79.31,58800000.0
2009-03-24 01:28:00,79.315,79.345,79.315,79.335,43200000.0
2009-03-24 01:29:00,79.335,79.34,79.335,79.34,9600000.0
2009-03-24 01:30:00,79.34,79.345,79.33,79.33,40600000.0
2009-03-24 01:31:00,79.335,79.345,79.33,79.335,78800000.0
2009-03-24 01:32:00,79.34,79.34,79.335,79.335,72400000.0
2009-03-24 01:33:00,79.33,79.335,79.33,79.33,121400000.0
2009-03-24 01:34:00,79.33,79.34,79.33,79.335,126800000.0
2009-03-24 01:35:00,79.335,79.335,79.31,79.31,90200000.0
2009-03-24 01:36:00,79.31,79.31,79.31,79.31,24000000.0
2009-03-24 01:37:00,79.31,79.31,79.3,79.3,3000000.0
2009-03-24 01:38:00,79.3,79.3,79.27,79.27,24000000.0
2009-03-24 01:39:00,79.26,79.26,79.23,79.23,117000000.0
2009-03-24 01:40:00,79.23,79.23,79.2,79.22,108200000.0
2009-03-24 01:41:00,79.22,79.22,79.2,79.22,23000000.0
2009-03-24 01:42:00,79.21,79.275,79.21,79.23,108400000.0
2009-03-24 01:43:00,79.23,79.27,79.23,79.27,43000000.0
2009-03-24 01:44:00,79.27,79.27,79.27,79.27,20000000.0
2009-03-24 01:45:00,79.27,79.285,79.26,79.275,95200000.0
2009-03-24 01:46:00,79.27,79.315,79.27,79.305,71800000.0
2009-03-24 01:47:00,79.3,79.315,79.295,79.31,76000000.0
2009-03-24 01:48:00,79.315,79.325,79.305,79.315,91200000.0
2009-03-24 01:49:00,79.31,79.33,79.295,79.31,75800000.0
2009-03-24 01:50:00,79.305,79.315,79.29,79.315,39400000.0
2009-03-24 01:51:00,79.32,79.32,79.32,79.32,2800000.0
2009-03-24 01:52:00,79.32,79.325,79.32,79.325,20000000.0
2009-03-24 01:53:00,79.325,79.345,79.325,79.33,69200000.0
2009-03-24 01:54:00,79.33,79.33,79.31,79.33,79800000.0
2009-03-24 01:55:00,79.32,79.33,79.32,79.33,2600000.0
2009-03-24 01:56:00,79.33,79.34,79.33,79.34,5000000.0
2009-03-24 01:57:00,79.34,79.34,79.34,79.34,4000000.0
2009-03-24 01:58:00,79.33,79.34,79.33,79.34,9400000.0
2009-03-24 01:59:00,79.33,79.33,79.32,79.32,13000000.0
2009-03-24 02:00:00,79.32,79.32,79.32,79.32,32800000.0
2009-03-24 02:01:00,79.33,79.34,79.32,79.32,200400000.0
2009-03-24 02:02:00,79.32,79.32,79.3,79.32,119600000.0
2009-03-24 02:03:00,79.32,79.32,79.31,79.31,76600000.0
2009-03-24 02:04:00,79.315,79.32,79.28,79.29,70800000.0
2009-03-24 02:05:00,79.29,79.29,79.29,79.29,13000000.0
2009-03-24 02:06:00,79.29,79.31,79.29,79.3,53800000.0
2009-03-24 02:07:00,79.3,79.31,79.3,79.3,57600000.0
2009-03-24 02:08:00,79.3,79.3,79.3,79.3,10800000.0
2009-03-24 02:09:00,79.3,79.3,79.27,79.3,128200000.0
2009-03-24 02:10:00,79.3,79.3,79.29,79.3,40400000.0
2009-03-24 02:11:00,79.3,79.32,79.3,79.31,69000000.0
2009-03-24 02:12:00,79.31,79.34,79.31,79.335,71000000.0
2009-03-24 02:13:00,79.335,79.35,79.335,79.34,20400000.0
2009-03-24 02:14:00,79.345,79.345,79.31,79.33,87800000.0
2009-03-24 02:15:00,79.33,79.38,79.33,79.36,106600000.0
2009-03-24 02:16:00,79.36,79.365,79.35,79.36,172000000.0
2009-03-24 02:17:00,79.36,79.395,79.36,79.395,251600000.0
2009-03-24 02:18:00,79.39,79.46,79.39,79.45,328000000.0
2009-03-24 02:19:00,79.45,79.47,79.45,79.46,335200000.0
2009-03-24 02:20:00,79.46,79.46,79.445,79.45,89200000.0
2009-03-24 02:21:00,79.45,79.48,79.445,79.48,105000000.0
2009-03-24 02:22:00,79.48,79.55,79.48,79.535,100000000.0
2009-03-24 02:23:00,79.535,79.61,79.53,79.61,210600000.0
2009-03-24 02:24:00,79.6,79.67,79.59,79.59,178400000.0
2009-03-24 02:25:00,79.585,79.59,79.565,79.57,98000000.0
2009-03-24 02:26:00,79.575,79.58,79.535,79.54,124400000.0
2009-03-24 02:27:00,79.54,79.54,79.515,79.525,98400000.0
2009-03-24 02:28:00,79.535,79.55,79.535,79.55,79000000.0
2009-03-24 02:29:00,79.55,79.555,79.545,79.555,99800000.0
2009-03-24 02:30:00,79.565,79.57,79.555,79.57,117600000.0
2009-03-24 02:31:00,79.57,79.59,79.565,79.585,173000000.0
2009-03-24 02:32:00,79.585,79.61,79.56,79.565,193400000.0
2009-03-24 02:33:00,79.565,79.605,79.565,79.585,160600000.0
2009-03-24 02:34:00,79.585,79.585,79.555,79.57,103400000.0
2009-03-24 02:35:00,79.57,79.58,79.56,79.56,47200000.0
2009-03-24 02:36:00,79.57,79.575,79.56,79.56,29600000.0
2009-03-24 02:37:00,79.56,79.56,79.52,79.545,133000000.0
2009-03-24 02:38:00,79.545,79.615,79.545,79.615,98200000.0
2009-03-24 02:39:00,79.635,79.64,79.625,79.64,111000000.0
2009-03-24 02:40:00,79.64,79.66,79.63,79.65,113800000.0
2009-03-24 02:41:00,79.66,79.715,79.655,79.715,227800000.0
2009-03-24 02:42:00,79.715,79.725,79.685,79.69,159600000.0
2009-03-24 02:43:00,79.68,79.715,79.68,79.71,116000000.0
2009-03-24 02:44:00,79.71,79.73,79.685,79.72,139400000.0
2009-03-24 02:45:00,79.715,79.76,79.715,79.76,85400000.0
2009-03-24 02:46:00,79.76,79.83,79.75,79.815,230200000.0
2009-03-24 02:47:00,79.82,79.82,79.795,79.795,184200000.0
2009-03-24 02:48:00,79.805,79.825,79.8,79.82,111800000.0
2009-03-24 02:49:00,79.82,79.82,79.81,79.82,39200000.0
2009-03-24 02:50:00,79.82,79.915,79.82,79.91,249800000.0
2009-03-24 02:51:00,79.905,79.93,79.895,79.92,156600000.0
2009-03-24 02:52:00,79.93,79.975,79.91,79.975,179000000.0
2009-03-24 02:53:00,79.965,80.05,79.965,79.99,305400000.0
2009-03-24 02:54:00,79.995,80.015,79.98,80.01,277200000.0
2009-03-24 02:55:00,80.01,80.04,79.99,79.99,244000000.0
2009-03-24 02:56:00,79.99,80.0,79.955,79.96,173200000.0
2009-03-24 02:57:00,79.96,79.97,79.94,79.945,84000000.0
2009-03-24 02:58:00,79.945,79.955,79.93,79.935,234200000.0
2009-03-24 02:59:00,79.935,79.95,79.93,79.945,124600000.0
2009-03-24 03:00:00,79.945,79.95,79.925,79.935,107400000.0
2009-03-24 03:01:00,79.935,79.95,79.935,79.945,121400000.0
2009-03-24 03:02:00,79.94,79.95,79.94,79.94,178000000.0
2009-03-24 03:03:00,79.94,79.96,79.935,79.95,120400000.0
2009-03-24 03:04:00,79.95,79.96,79.94,79.95,127400000.0
2009-03-24 03:05:00,79.95,79.96,79.945,79.945,119200000.0
2009-03-24 03:06:00,79.945,79.96,79.945,79.96,60600000.0
2009-03-24 03:07:00,79.955,79.97,79.955,79.965,67200000.0
2009-03-24 03:08:00,79.965,79.97,79.945,79.95,125200000.0
2009-03-24 03:09:00,79.945,80.025,79.945,80.02,179600000.0
2009-03-24 03:10:00,80.02,80.08,80.005,80.07,221200000.0
2009-03-24 03:11:00,80.07,80.135,80.05,80.12,233700000.0
2009-03-24 03:12:00,80.13,80.135,80.105,80.135,97200000.0
2009-03-24 03:13:00,80.14,80.235,80.13,80.215,232300000.0
2009-03-24 03:14:00,80.22,80.22,80.185,80.21,178400000.0
2009-03-24 03:15:00,80.215,80.24,80.21,80.23,208000000.0
2009-03-24 03:16:00,80.23,80.24,80.195,80.195,122400000.0
2009-03-24 03:17:00,80.195,80.21,80.165,80.18,237200000.0
2009-03-24 03:18:00,80.18,80.19,80.155,80.175,201800000.0
2009-03-24 03:19:00,80.175,80.19,80.175,80.18,130600000.0
2009-03-24 03:20:00,80.175,80.18,80.15,80.16,79800000.0
2009-03-24 03:21:00,80.165,80.18,80.15,80.15,60800000.0
2009-03-24 03:22:00,80.14,80.15,80.115,80.115,84400000.0
2009-03-24 03:23:00,80.115,80.12,80.085,80.095,221600000.0
2009-03-24 03:24:00,80.095,80.11,80.08,80.095,198600000.0
2009-03-24 03:25:00,80.095,80.13,80.09,80.11,75000000.0
2009-03-24 03:26:00,80.11,80.13,80.1,80.125,144400000.0
2009-03-24 03:27:00,80.125,80.135,80.12,80.12,72600000.0
2009-03-24 03:28:00,80.12,80.125,80.11,80.125,147200000.0
2009-03-24 03:29:00,80.12,80.12,80.05,80.075,207400000.0
2009-03-24 03:30:00,80.07,80.08,80.07,80.075,28000000.0
2009-03-24 03:31:00,80.075,80.105,80.07,80.085,139000000.0
2009-03-24 03:32:00,80.085,80.085,80.06,80.075,79600000.0
2009-03-24 03:33:00,80.08,80.08,80.065,80.075,29600000.0
2009-03-24 03:34:00,80.075,80.08,80.065,80.07,59000000.0
2009-03-24 03:35:00,80.07,80.07,80.055,80.06,44400000.0
2009-03-24 03:36:00,80.065,80.07,80.05,80.05,33800000.0
2009-03-24 03:37:00,80.05,80.07,80.05,80.05,160400000.0
2009-03-24 03:38:00,80.055,80.08,80.05,80.065,135200000.0
2009-03-24 03:39:00,80.065,80.07,80.045,80.065,130400000.0
2009-03-24 03:40:00,80.065,80.075,80.06,80.07,42000000.0
2009-03-24 03:41:00,80.065,80.135,80.065,80.13,190600000.0
2009-03-24 03:42:00,80.135,80.135,80.105,80.11,228000000.0
2009-03-24 03:43:00,80.115,80.12,80.1,80.105,123800000.0
2009-03-24 03:44:00,80.11,80.13,80.075,80.09,149200000.0
2009-03-24 03:45:00,80.08,80.1,80.08,80.1,42600000.0
2009-03-24 03:46:00,80.085,80.09,80.07,80.08,80200000.0
2009-03-24 03:47:00,80.085,80.09,80.06,80.06,56600000.0
2009-03-24 03:48:00,80.065,80.08,80.055,80.055,56000000.0
2009-03-24 03:49:00,80.06,80.075,80.04,80.07,121600000.0
2009-03-24 03:50:00,80.07,80.08,80.04,80.04,79200000.0
2009-03-24 03:51:00,80.06,80.08,80.05,80.07,20800000.0
2009-03-24 03:52:00,80.07,80.08,80.065,80.07,40400000.0
2009-03-24 03:53:00,80.08,80.09,80.08,80.09,25400000.0
2009-03-24 03:54:00,80.09,80.12,80.09,80.12,43400000.0
2009-03-24 03:55:00,80.13,80.15,80.13,80.14,48000000.0
2009-03-24 03:56:00,80.14,80.14,80.11,80.11,51800000.0
2009-03-24 03:57:00,80.12,80.12,80.1,80.11,27000000.0
2009-03-24 03:58:00,80.11,80.13,80.11,80.13,30200000.0
2009-03-24 03:59:00,80.13,80.13,80.12,80.12,10600000.0
2009-03-24 04:00:00,80.13,80.135,80.12,80.12,47200000.0
2009-03-24 04:01:00,80.12,80.13,80.11,80.13,56200000.0
2009-03-24 04:02:00,80.125,80.14,80.125,80.13,74800000.0
2009-03-24 04:03:00,80.13,80.14,80.125,80.13,86400000.0
2009-03-24 04:04:00,80.135,80.14,80.13,80.14,35200000.0
2009-03-24 04:05:00,80.145,80.16,80.14,80.15,90600000.0
2009-03-24 04:06:00,80.15,80.155,80.15,80.155,114400000.0
2009-03-24 04:07:00,80.155,80.165,80.15,80.15,87400000.0
2009-03-24 04:08:00,80.16,80.16,80.145,80.145,34600000.0
2009-03-24 04:09:00,80.15,80.15,80.14,80.145,83600000.0
2009-03-24 04:10:00,80.145,80.16,80.14,80.15,75400000.0
2009-03-24 04:11:00,80.15,80.15,80.14,80.15,31600000.0
2009-03-24 04:12:00,80.15,80.15,80.14,80.15,46400000.0
2009-03-24 04:13:00,80.15,80.15,80.13,80.15,49600000.0
2009-03-24 04:14:00,80.15,80.16,80.14,80.16,46400000.0
2009-03-24 04:15:00,80.15,80.205,80.15,80.2,86600000.0
2009-03-24 04:16:00,80.19,80.23,80.19,80.22,60000000.0
2009-03-24 04:17:00,80.22,80.25,80.22,80.25,74200000.0
2009-03-24 04:18:00,80.24,80.3,80.23,80.27,185400000.0
2009-03-24 04:19:00,80.27,80.285,80.265,80.275,120800000.0
2009-03-24 04:20:00,80.27,80.27,80.255,80.26,45400000.0
2009-03-24 04:21:00,80.26,80.26,80.2,80.2,68400000.0
2009-03-24 04:22:00,80.2,80.2,80.18,80.2,55200000.0
2009-03-24 04:23:00,80.195,80.24,80.195,80.23,61200000.0
2009-03-24 04:24:00,80.23,80.25,80.23,80.23,56200000.0
2009-03-24 04:25:00,80.22,80.23,80.195,80.2,70400000.0
2009-03-24 04:26:00,80.2,80.2,80.17,80.175,160200000.0
2009-03-24 04:27:00,80.175,80.18,80.14,80.15,162600000.0
2009-03-24 04:28:00,80.145,80.19,80.145,80.17,96800000.0
2009-03-24 04:29:00,80.17,80.19,80.17,80.19,49200000.0
2009-03-24 04:30:00,80.19,80.19,80.14,80.15,186800000.0
2009-03-24 04:31:00,80.14,80.15,80.13,80.14,70800000.0
2009-03-24 04:32:00,80.14,80.15,80.13,80.14,50000000.0
2009-03-24 04:33:00,80.14,80.15,80.12,80.12,50200000.0
2009-03-24 04:34:00,80.12,80.12,80.105,80.11,119600000.0
2009-03-24 04:35:00,80.115,80.12,80.045,80.08,253000000.0
2009-03-24 04:36:00,80.075,80.085,80.055,80.075,104600000.0
2009-03-24 04:37:00,80.075,80.09,80.07,80.08,64800000.0
2009-03-24 04:38:00,80.09,80.1,80.07,80.085,84200000.0
2009-03-24 04:39:00,80.085,80.085,80.08,80.08,37400000.0
2009-03-24 04:40:00,80.08,80.095,80.08,80.085,30400000.0
2009-03-24 04:41:00,80.085,80.12,80.085,80.115,94600000.0
2009-03-24 04:42:00,80.115,80.12,80.11,80.12,22200000.0
2009-03-24 04:43:00,80.125,80.125,80.115,80.12,52800000.0
2009-03-24 04:44:00,80.12,80.125,80.08,80.09,118600000.0
2009-03-24 04:45:00,80.09,80.09,80.06,80.06,87200000.0
2009-03-24 04:46:00,80.06,80.07,80.06,80.06,22200000.0
2009-03-24 04:47:00,80.07,80.07,80.06,80.06,35000000.0
2009-03-24 04:48:00,80.07,80.07,80.07,80.07,8000000.0
2009-03-24 04:49:00,80.07,80.085,80.07,80.075,61200000.0
2009-03-24 04:50:00,80.075,80.09,80.075,80.09,30800000.0
2009-03-24 04:51:00,80.09,80.095,80.085,80.095,26200000.0
2009-03-24 04:52:00,80.095,80.1,80.09,80.09,26200000.0
2009-03-24 04:53:00,80.09,80.095,80.09,80.095,5600000.0
2009-03-24 04:54:00,80.105,80.115,80.1,80.105,50000000.0
2009-03-24 04:55:00,80.11,80.12,80.1,80.11,44200000.0
2009-03-24 04:56:00,80.11,80.13,80.11,80.12,35800000.0
2009-03-24 04:57:00,80.11,80.12,80.11,80.12,46800000.0
2009-03-24 04:58:00,80.12,80.13,80.115,80.13,53400000.0
2009-03-24 04:59:00,80.12,80.13,80.12,80.13,18400000.0
2009-03-24 05:00:00,80.12,80.13,80.09,80.105,98400000.0
2009-03-24 05:01:00,80.105,80.11,80.095,80.1,33200000.0
2009-03-24 05:02:00,80.1,80.1,80.095,80.1,26200000.0
2009-03-24 05:03:00,80.1,80.11,80.085,80.11,31600000.0
2009-03-24 05:04:00,80.105,80.105,80.095,80.1,8000000.0
2009-03-24 05:05:00,80.1,80.1,80.095,80.095,6600000.0
2009-03-24 05:06:00,80.1,80.1,80.08,80.085,57600000.0
2009-03-24 05:07:00,80.085,80.09,80.02,80.025,133600000.0
2009-03-24 05:08:00,80.025,80.045,80.02,80.04,134800000.0
2009-03-24 05:09:00,80.035,80.05,80.035,80.04,48400000.0
2009-03-24 05:10:00,80.04,80.04,80.005,80.01,92400000.0
2009-03-24 05:11:00,80.01,80.025,80.01,80.02,26200000.0
2009-03-24 05:12:00,80.02,80.03,80.0,80.01,129000000.0
2009-03-24 05:13:00,80.0,80.005,79.98,79.98,128800000.0
2009-03-24 05:14:00,79.99,79.995,79.975,79.99,98400000.0
2009-03-24 05:15:00,79.98,80.015,79.97,80.015,91400000.0
2009-03-24 05:16:00,80.015,80.015,79.985,79.99,77000000.0
2009-03-24 05:17:00,79.99,79.99,79.98,79.98,27600000.0
2009-03-24 05:18:00,79.99,79.99,79.975,79.975,57400000.0
2009-03-24 05:19:00,79.975,79.98,79.975,79.975,51000000.0
2009-03-24 05:20:00,79.975,80.0,79.975,80.0,62200000.0
2009-03-24 05:21:00,80.0,80.0,79.99,79.99,46000000.0
2009-03-24 05:22:00,80.0,80.0,79.99,79.99,21200000.0
2009-03-24 05:23:00,80.0,80.01,79.985,80.01,93600000.0
2009-03-24 05:24:00,80.01,80.02,80.0,80.01,63200000.0
2009-03-24 05:25:00,80.01,80.03,80.01,80.03,30000000.0
2009-03-24 05:26:00,80.025,80.025,80.005,80.01,96400000.0
2009-03-24 05:27:00,80.01,80.03,80.01,80.03,71200000.0
2009-03-24 05:28:00,80.03,80.04,80.025,80.04,39200000.0
2009-03-24 05:29:00,80.04,80.09,80.03,80.09,151200000.0
2009-03-24 05:30:00,80.09,80.09,80.025,80.025,140400000.0
2009-03-24 05:31:00,80.03,80.035,80.02,80.035,61400000.0
2009-03-24 05:32:00,80.03,80.035,80.025,80.025,28000000.0
2009-03-24 05:33:00,80.03,80.03,80.02,80.02,28000000.0
2009-03-24 05:34:00,80.01,80.05,80.01,80.045,70200000.0
2009-03-24 05:35:00,80.045,80.045,80.035,80.045,16800000.0
2009-03-24 05:36:00,80.045,80.045,80.03,80.035,36400000.0
2009-03-24 05:37:00,80.035,80.035,80.03,80.03,22400000.0
2009-03-24 05:38:00,80.03,80.035,80.03,80.035,8400000.0
2009-03-24 05:39:00,80.035,80.035,80.03,80.03,19600000.0
2009-03-24 05:40:00,80.03,80.03,80.025,80.025,22400000.0
2009-03-24 05:41:00,80.03,80.03,80.015,80.015,28000000.0
2009-03-24 05:42:00,80.01,80.02,80.01,80.01,22400000.0
2009-03-24 05:43:00,80.01,80.01,79.99,80.0,47600000.0
2009-03-24 05:44:00,80.005,80.01,80.005,80.01,14000000.0
2009-03-24 05:45:00,80.01,80.01,80.005,80.005,7600000.0
2009-03-24 05:46:00,80.01,80.015,80.0,80.015,60200000.0
2009-03-24 05:47:00,80.015,80.02,80.01,80.02,26400000.0
2009-03-24 05:48:00,80.025,80.025,80.01,80.02,45200000.0
2009-03-24 05:49:00,80.02,80.025,80.02,80.025,30800000.0
2009-03-24 05:50:00,80.03,80.04,80.02,80.02,50400000.0
2009-03-24 05:51:00,80.02,80.02,80.01,80.015,42800000.0
2009-03-24 05:52:00,80.015,80.05,80.015,80.04,85200000.0
2009-03-24 05:53:00,80.055,80.07,80.05,80.07,49600000.0
2009-03-24 05:54:00,80.07,80.07,80.025,80.035,128200000.0
2009-03-24 05:55:00,80.04,80.05,80.03,80.045,90400000.0
2009-03-24 05:56:00,80.04,80.05,80.04,80.05,85000000.0
2009-03-24 05:57:00,80.05,80.05,80.03,80.05,110200000.0
2009-03-24 05:58:00,80.05,80.055,80.03,80.035,57200000.0
2009-03-24 05:59:00,80.035,80.04,80.01,80.01,91600000.0
2009-03-24 06:00:00,80.01,80.02,80.0,80.01,57000000.0
2009-03-24 06:01:00,80.01,80.015,79.975,79.985,179200000.0
2009-03-24 06:02:00,79.985,79.985,79.97,79.98,92800000.0
2009-03-24 06:03:00,79.98,79.985,79.98,79.985,23600000.0
2009-03-24 06:04:00,79.98,80.0,79.975,80.0,83600000.0
2009-03-24 06:05:00,80.0,80.035,79.995,80.02,191200000.0
2009-03-24 06:06:00,80.02,80.02,79.975,79.975,141000000.0
2009-03-24 06:07:00,79.98,80.01,79.975,80.01,88200000.0
2009-03-24 06:08:00,80.005,80.02,80.0,80.02,90600000.0
2009-03-24 06:09:00,80.03,80.05,80.02,80.05,39800000.0
2009-03-24 06:10:00,80.065,80.065,80.035,80.045,47600000.0
2009-03-24 06:11:00,80.04,80.04,80.02,80.02,61600000.0
2009-03-24 06:12:00,80.02,80.025,80.02,80.02,28000000.0
2009-03-24 06:13:00,80.01,80.025,80.01,80.015,70000000.0
2009-03-24 06:14:00,80.015,80.025,80.01,80.01,26600000.0
2009-03-24 06:15:00,80.015,80.015,79.995,80.01,45800000.0
2009-03-24 06:16:00,80.01,80.01,79.99,79.99,32200000.0
2009-03-24 06:17:00,79.99,80.005,79.985,79.99,105000000.0
2009-03-24 06:18:00,79.99,79.995,79.985,79.995,59800000.0
2009-03-24 06:19:00,79.99,79.995,79.97,79.97,49800000.0
2009-03-24 06:20:00,79.97,79.975,79.93,79.945,206800000.0
2009-03-24 06:21:00,79.945,79.975,79.945,79.965,113600000.0
2009-03-24 06:22:00,79.965,79.97,79.96,79.965,25000000.0
2009-03-24 06:23:00,79.955,79.97,79.955,79.97,50000000.0
2009-03-24 06:24:00,79.97,79.97,79.93,79.93,83800000.0
2009-03-24 06:25:00,79.93,79.94,79.875,79.915,71800000.0
2009-03-24 06:26:00,79.88,79.94,79.88,79.93,93000000.0
2009-03-24 06:27:00,79.93,79.94,79.915,79.925,80000000.0
2009-03-24 06:28:00,79.925,79.93,79.91,79.91,76400000.0
2009-03-24 06:29:00,79.915,79.99,79.915,79.98,155200000.0
2009-03-24 06:30:00,79.97,79.98,79.935,79.945,126200000.0
2009-03-24 06:31:00,79.945,79.95,79.925,79.93,176800000.0
2009-03-24 06:32:00,79.93,79.94,79.93,79.935,77600000.0
2009-03-24 06:33:00,79.945,79.955,79.935,79.955,88200000.0
2009-03-24 06:34:00,79.955,79.99,79.945,79.965,191000000.0
2009-03-24 06:35:00,79.96,79.97,79.955,79.96,46600000.0
2009-03-24 06:36:00,79.96,79.97,79.96,79.96,25200000.0
2009-03-24 06:37:00,79.96,79.96,79.94,79.94,59400000.0
2009-03-24 06:38:00,79.94,79.98,79.93,79.975,85000000.0
2009-03-24 06:39:00,79.975,79.98,79.97,79.98,61600000.0
2009-03-24 06:40:00,79.98,80.025,79.97,80.02,120400000.0
2009-03-24 06:41:00,80.015,80.03,80.005,80.025,186200000.0
2009-03-24 06:42:00,80.025,80.04,80.02,80.04,103600000.0
2009-03-24 06:43:00,80.045,80.05,80.03,80.04,126400000.0
2009-03-24 06:44:00,80.045,80.055,80.035,80.04,58800000.0
2009-03-24 06:45:00,80.05,80.05,80.03,80.04,58800000.0
2009-03-24 06:46:00,80.04,80.065,80.03,80.05,106200000.0
2009-03-24 06:47:00,80.05,80.06,80.035,80.035,56000000.0
2009-03-24 06:48:00,80.03,80.04,80.0,80.01,164600000.0
2009-03-24 06:49:00,80.015,80.045,80.005,80.04,139800000.0
2009-03-24 06:50:00,80.035,80.04,80.025,80.04,64400000.0
2009-03-24 06:51:00,80.04,80.04,80.025,80.03,81200000.0
2009-03-24 06:52:00,80.03,80.035,79.995,80.015,92400000.0
2009-03-24 06:53:00,80.015,80.03,79.985,80.02,131600000.0
2009-03-24 06:54:00,80.01,80.01,80.01,80.01,14000000.0
2009-03-24 06:55:00,80.01,80.02,79.995,80.02,147800000.0
2009-03-24 06:56:00,80.015,80.02,79.995,79.995,73800000.0
2009-03-24 06:57:00,79.995,80.005,79.995,80.0,122600000.0
2009-03-24 06:58:00,80.0,80.015,79.995,80.0,70200000.0
2009-03-24 06:59:00,80.01,80.01,79.995,80.0,87600000.0
2009-03-24 07:00:00,80.0,80.005,79.995,79.995,32200000.0
2009-03-24 07:01:00,79.99,80.0,79.98,79.98,101200000.0
2009-03-24 07:02:00,79.98,79.98,79.97,79.975,54200000.0
2009-03-24 07:03:00,79.975,80.0,79.975,79.99,44800000.0
2009-03-24 07:04:00,79.995,80.0,79.99,79.99,21000000.0
2009-03-24 07:05:00,79.99,80.0,79.99,80.0,14800000.0
2009-03-24 07:06:00,79.995,79.995,79.975,79.985,26800000.0
2009-03-24 07:07:00,79.985,79.99,79.97,79.975,53400000.0
2009-03-24 07:08:00,79.98,79.98,79.98,79.98,1400000.0
2009-03-24 07:09:00,79.985,80.0,79.98,79.99,73800000.0
2009-03-24 07:10:00,79.99,80.02,79.985,80.02,94200000.0
2009-03-24 07:11:00,80.02,80.06,80.02,80.05,111400000.0
2009-03-24 07:12:00,80.05,80.115,80.035,80.115,171000000.0
2009-03-24 07:13:00,80.115,80.12,80.095,80.11,122000000.0
2009-03-24 07:14:00,80.11,80.18,80.11,80.14,215400000.0
2009-03-24 07:15:00,80.14,80.17,80.125,80.15,163200000.0
2009-03-24 07:16:00,80.155,80.16,80.14,80.15,118000000.0
2009-03-24 07:17:00,80.14,80.24,80.135,80.23,99000000.0
2009-03-24 07:18:00,80.23,80.28,80.21,80.26,132200000.0
2009-03-24 07:19:00,80.26,80.27,80.215,80.215,83000000.0
2009-03-24 07:20:00,80.215,80.215,80.15,80.175,187800000.0
2009-03-24 07:21:00,80.175,80.19,80.16,80.165,70400000.0
2009-03-24 07:22:00,80.165,80.22,80.165,80.215,190800000.0
2009-03-24 07:23:00,80.22,80.22,80.2,80.22,51800000.0
2009-03-24 07:24:00,80.205,80.21,80.185,80.2,75000000.0
2009-03-24 07:25:00,80.195,80.2,80.18,80.18,73000000.0
2009-03-24 07:26:00,80.18,80.27,80.18,80.26,127600000.0
2009-03-24 07:27:00,80.25,80.26,80.225,80.23,94600000.0
2009-03-24 07:28:00,80.235,80.32,80.235,80.285,237200000.0
2009-03-24 07:29:00,80.285,80.31,80.28,80.31,127200000.0
2009-03-24 07:30:00,80.31,80.38,80.295,80.38,245000000.0
2009-03-24 07:31:00,80.38,80.39,80.26,80.295,234600000.0
2009-03-24 07:32:00,80.3,80.3,80.27,80.27,105800000.0
2009-03-24 07:33:00,80.28,80.28,80.27,80.28,62800000.0
2009-03-24 07:34:00,80.28,80.31,80.275,80.295,176800000.0
2009-03-24 07:35:00,80.29,80.305,80.275,80.285,113200000.0
2009-03-24 07:36:00,80.29,80.33,80.29,80.32,102600000.0
2009-03-24 07:37:00,80.33,80.355,80.32,80.345,160200000.0
2009-03-24 07:38:00,80.34,80.4,80.335,80.385,190600000.0
2009-03-24 07:39:00,80.395,80.4,80.37,80.39,117200000.0
2009-03-24 07:40:00,80.385,80.39,80.37,80.375,84000000.0
2009-03-24 07:41:00,80.375,80.375,80.36,80.365,114800000.0
2009-03-24 07:42:00,80.37,80.415,80.365,80.41,113200000.0
2009-03-24 07:43:00,80.405,80.42,80.395,80.4,89600000.0
2009-03-24 07:44:00,80.395,80.41,80.385,80.405,100800000.0
2009-03-24 07:45:00,80.4,80.41,80.34,80.395,105000000.0
2009-03-24 07:46:00,80.385,80.415,80.31,80.315,103400000.0
2009-03-24 07:47:00,80.305,80.335,80.305,80.33,47600000.0
2009-03-24 07:48:00,80.33,80.38,80.33,80.38,66800000.0
2009-03-24 07:49:00,80.38,80.4,80.38,80.385,42000000.0
2009-03-24 07:50:00,80.38,80.38,80.35,80.38,69200000.0
2009-03-24 07:51:00,80.385,80.385,80.36,80.365,36400000.0
2009-03-24 07:52:00,80.36,80.385,80.345,80.375,154000000.0
2009-03-24 07:53:00,80.38,80.425,80.335,80.375,192800000.0
2009-03-24 07:54:00,80.38,80.45,80.38,80.43,148800000.0
2009-03-24 07:55:00,80.425,80.485,80.42,80.475,218400000.0
2009-03-24 07:56:00,80.48,80.53,80.48,80.52,173600000.0
2009-03-24 07:57:00,80.515,80.555,80.495,80.505,234000000.0
2009-03-24 07:58:00,80.5,80.5,80.435,80.47,145600000.0
2009-03-24 07:59:00,80.475,80.475,80.445,80.455,95200000.0
2009-03-24 08:00:00,80.46,80.47,80.435,80.445,157200000.0
2009-03-24 08:01:00,80.435,80.44,80.41,80.41,122800000.0
2009-03-24 08:02:00,80.41,80.445,80.39,80.41,234600000.0
2009-03-24 08:03:00,80.41,80.415,80.375,80.38,68800000.0
2009-03-24 08:04:00,80.385,80.395,80.375,80.39,50400000.0
2009-03-24 08:05:00,80.405,80.405,80.39,80.39,31200000.0
2009-03-24 08:06:00,80.39,80.39,80.375,80.375,58800000.0
2009-03-24 08:07:00,80.365,80.38,80.305,80.31,149400000.0
2009-03-24 08:08:00,80.31,80.36,80.31,80.345,123200000.0
2009-03-24 08:09:00,80.34,80.355,80.325,80.335,70000000.0
2009-03-24 08:10:00,80.335,80.34,80.325,80.335,89400000.0
2009-03-24 08:11:00,80.335,80.345,80.335,80.335,33600000.0
2009-03-24 08:12:00,80.335,80.335,80.3,80.3,75600000.0
2009-03-24 08:13:00,80.305,80.35,80.29,80.35,156200000.0
2009-03-24 08:14:00,80.35,80.355,80.305,80.325,75600000.0
2009-03-24 08:15:00,80.325,80.345,80.32,80.33,112200000.0
2009-03-24 08:16:00,80.33,80.335,80.285,80.335,188000000.0
2009-03-24 08:17:00,80.335,80.335,80.295,80.3,146400000.0
2009-03-24 08:18:00,80.3,80.325,80.3,80.315,95200000.0
2009-03-24 08:19:00,80.315,80.335,80.3,80.3,136800000.0
2009-03-24 08:20:00,80.3,80.31,80.28,80.3,199000000.0
2009-03-24 08:21:00,80.295,80.295,80.29,80.29,46600000.0
2009-03-24 08:22:00,80.29,80.31,80.29,80.305,78600000.0
2009-03-24 08:23:00,80.31,80.31,80.305,80.31,23800000.0
2009-03-24 08:24:00,80.315,80.315,80.28,80.285,108600000.0
2009-03-24 08:25:00,80.29,80.31,80.29,80.29,85800000.0
2009-03-24 08:26:00,80.295,80.31,80.295,80.31,133800000.0
2009-03-24 08:27:00,80.305,80.305,80.295,80.305,36400000.0
2009-03-24 08:28:00,80.305,80.305,80.295,80.305,28600000.0
2009-03-24 08:29:00,80.31,80.31,80.305,80.31,14000000.0
2009-03-24 08:30:00,80.31,80.335,80.295,80.325,114200000.0
2009-03-24 08:31:00,80.32,80.345,80.32,80.345,100800000.0
2009-03-24 08:32:00,80.34,80.385,80.34,80.38,70400000.0
2009-03-24 08:33:00,80.38,80.42,80.37,80.42,60400000.0
2009-03-24 08:34:00,80.415,80.43,80.405,80.41,91200000.0
2009-03-24 08:35:00,80.41,80.42,80.395,80.415,81800000.0
2009-03-24 08:36:00,80.41,80.415,80.385,80.385,105600000.0
2009-03-24 08:37:00,80.395,80.4,80.39,80.39,48200000.0
2009-03-24 08:38:00,80.4,80.4,80.385,80.4,66800000.0
2009-03-24 08:39:00,80.39,80.4,80.38,80.385,64600000.0
2009-03-24 08:40:00,80.385,80.385,80.365,80.37,90600000.0
2009-03-24 08:41:00,80.365,80.375,80.315,80.32,95800000.0
2009-03-24 08:42:00,80.325,80.33,80.285,80.315,100800000.0
2009-03-24 08:43:00,80.31,80.325,80.295,80.31,87200000.0
2009-03-24 08:44:00,80.32,80.335,80.29,80.31,195200000.0
2009-03-24 08:45:00,80.3,80.32,80.28,80.31,151000000.0
2009-03-24 08:46:00,80.31,80.32,80.285,80.29,118000000.0
2009-03-24 08:47:00,80.3,80.32,80.28,80.29,127800000.0
2009-03-24 08:48:00,80.29,80.32,80.28,80.31,59800000.0
2009-03-24 08:49:00,80.31,80.32,80.305,80.31,36600000.0
2009-03-24 08:50:00,80.31,80.34,80.31,80.34,66800000.0
2009-03-24 08:51:00,80.33,80.335,80.3,80.3,59000000.0
2009-03-24 08:52:00,80.3,80.31,80.295,80.31,93800000.0
2009-03-24 08:53:00,80.31,80.32,80.3,80.31,132400000.0
2009-03-24 08:54:00,80.32,80.32,80.28,80.285,123200000.0
2009-03-24 08:55:00,80.28,80.28,80.215,80.255,198400000.0
2009-03-24 08:56:00,80.255,80.26,80.235,80.255,147000000.0
2009-03-24 08:57:00,80.26,80.26,80.205,80.21,267400000.0
2009-03-24 08:58:00,80.215,80.22,80.155,80.155,176400000.0
2009-03-24 08:59:00,80.155,80.155,80.11,80.11,273000000.0
2009-03-24 09:00:00,80.105,80.15,80.105,80.14,289600000.0
2009-03-24 09:01:00,80.14,80.21,80.14,80.185,186800000.0
2009-03-24 09:02:00,80.185,80.205,80.185,80.19,128200000.0
2009-03-24 09:03:00,80.19,80.275,80.19,80.22,187800000.0
2009-03-24 09:04:00,80.225,80.24,80.21,80.235,100600000.0
2009-03-24 09:05:00,80.24,80.295,80.235,80.235,203400000.0
2009-03-24 09:06:00,80.245,80.245,80.19,80.19,215200000.0
2009-03-24 09:07:00,80.19,80.26,80.19,80.25,256400000.0
2009-03-24 09:08:00,80.255,80.265,80.205,80.225,232600000.0
2009-03-24 09:09:00,80.22,80.245,80.215,80.22,114400000.0
2009-03-24 09:10:00,80.225,80.225,80.19,80.225,166200000.0
2009-03-24 09:11:00,80.225,80.23,80.205,80.205,78400000.0
2009-03-24 09:12:00,80.205,80.31,80.205,80.305,296800000.0
2009-03-24 09:13:00,80.32,80.32,80.265,80.265,134400000.0
2009-03-24 09:14:00,80.265,80.31,80.255,80.31,208600000.0
2009-03-24 09:15:00,80.3,80.31,80.29,80.295,260400000.0
2009-03-24 09:16:00,80.29,80.315,80.285,80.295,93400000.0
2009-03-24 09:17:00,80.295,80.295,80.185,80.205,328400000.0
2009-03-24 09:18:00,80.205,80.235,80.205,80.22,176800000.0
2009-03-24 09:19:00,80.215,80.24,80.215,80.225,152000000.0
2009-03-24 09:20:00,80.225,80.27,80.225,80.26,254800000.0
2009-03-24 09:21:00,80.255,80.275,80.25,80.275,108000000.0
2009-03-24 09:22:00,80.265,80.29,80.265,80.27,324600000.0
2009-03-24 09:23:00,80.27,80.33,80.27,80.32,202400000.0
2009-03-24 09:24:00,80.32,80.36,80.315,80.35,270600000.0
2009-03-24 09:25:00,80.35,80.41,80.345,80.4,390800000.0
2009-03-24 09:26:00,80.4,80.41,80.36,80.41,192800000.0
2009-03-24 09:27:00,80.41,80.42,80.385,80.385,158400000.0
2009-03-24 09:28:00,80.385,80.475,80.385,80.46,177200000.0
2009-03-24 09:29:00,80.455,80.485,80.4,80.41,365600000.0
2009-03-24 09:30:00,80.405,80.47,80.405,80.46,425199999.0
2009-03-24 09:31:00,80.455,80.48,80.43,80.48,196600000.0
2009-03-24 09:32:00,80.47,80.53,80.46,80.49,196800000.0
2009-03-24 09:33:00,80.49,80.495,80.48,80.49,160800000.0
2009-03-24 09:34:00,80.49,80.56,80.485,80.535,287200000.0
2009-03-24 09:35:00,80.53,80.56,80.51,80.55,244000000.0
2009-03-24 09:36:00,80.55,80.56,80.505,80.53,262600000.0
2009-03-24 09:37:00,80.53,80.53,80.44,80.455,420000000.0
2009-03-24 09:38:00,80.45,80.485,80.45,80.485,192000000.0
2009-03-24 09:39:00,80.485,80.515,80.465,80.47,206600000.0
2009-03-24 09:40:00,80.46,80.555,80.455,80.555,361000000.0
2009-03-24 09:41:00,80.55,80.605,80.535,80.595,233800000.0
2009-03-24 09:42:00,80.6,80.61,80.565,80.6,225200000.0
2009-03-24 09:43:00,80.605,80.65,80.595,80.64,307400000.0
2009-03-24 09:44:00,80.64,80.64,80.56,80.56,186200000.0
2009-03-24 09:45:00,80.56,80.59,80.515,80.545,227400000.0
2009-03-24 09:46:00,80.545,80.55,80.5,80.52,156200000.0
2009-03-24 09:47:00,80.51,80.515,80.485,80.495,149000000.0
2009-03-24 09:48:00,80.495,80.54,80.485,80.5,263800000.0
2009-03-24 09:49:00,80.505,80.505,80.46,80.47,310200000.0
2009-03-24 09:50:00,80.475,80.5,80.46,80.475,215400000.0
2009-03-24 09:51:00,80.475,80.48,80.435,80.465,394400000.0
2009-03-24 09:52:00,80.465,80.495,80.45,80.45,228400000.0
2009-03-24 09:53:00,80.45,80.48,80.45,80.47,92600000.0
2009-03-24 09:54:00,80.47,80.47,80.38,80.38,244400000.0
2009-03-24 09:55:00,80.39,80.39,80.3,80.32,315600000.0
2009-03-24 09:56:00,80.325,80.34,80.315,80.325,174600000.0
2009-03-24 09:57:00,80.325,80.42,80.325,80.41,317000000.0
2009-03-24 09:58:00,80.415,80.445,80.39,80.39,271400000.0
2009-03-24 09:59:00,80.38,80.39,80.3,80.315,373200000.0
2009-03-24 10:00:00,80.31,80.355,80.29,80.34,328400000.0
2009-03-24 10:01:00,80.34,80.345,80.275,80.29,238200000.0
2009-03-24 10:02:00,80.29,80.33,80.225,80.24,309600000.0
2009-03-24 10:03:00,80.25,80.275,80.235,80.255,188000000.0
2009-03-24 10:04:00,80.255,80.27,80.245,80.26,130200000.0
2009-03-24 10:05:00,80.26,80.29,80.255,80.29,136000000.0
2009-03-24 10:06:00,80.29,80.305,80.245,80.265,256200000.0
2009-03-24 10:07:00,80.265,80.315,80.245,80.31,122600000.0
2009-03-24 10:08:00,80.31,80.31,80.23,80.24,233400000.0
2009-03-24 10:09:00,80.23,80.235,80.17,80.17,405600000.0
2009-03-24 10:10:00,80.17,80.185,80.1,80.145,445800000.0
2009-03-24 10:11:00,80.135,80.15,80.08,80.085,313600000.0
2009-03-24 10:12:00,80.09,80.155,80.075,80.15,303600000.0
2009-03-24 10:13:00,80.15,80.23,80.145,80.225,283000000.0
2009-03-24 10:14:00,80.22,80.23,80.19,80.19,360200000.0
2009-03-24 10:15:00,80.19,80.2,80.125,80.15,312200000.0
2009-03-24 10:16:00,80.16,80.2,80.115,80.15,362200000.0
2009-03-24 10:17:00,80.15,80.255,80.15,80.255,347600000.0
2009-03-24 10:18:00,80.255,80.26,80.18,80.195,395800000.0
2009-03-24 10:19:00,80.195,80.21,80.11,80.145,390800000.0
2009-03-24 10:20:00,80.15,80.22,80.14,80.205,282000000.0
2009-03-24 10:21:00,80.21,80.235,80.21,80.23,116000000.0
2009-03-24 10:22:00,80.22,80.25,80.22,80.24,226600000.0
2009-03-24 10:23:00,80.25,80.255,80.22,80.225,234200000.0
2009-03-24 10:24:00,80.23,80.23,80.095,80.095,485600000.0
2009-03-24 10:25:00,80.095,80.12,80.05,80.1,257800000.0
2009-03-24 10:26:00,80.105,80.135,80.105,80.13,295600000.0
2009-03-24 10:27:00,80.13,80.15,80.12,80.125,284600000.0
2009-03-24 10:28:00,80.125,80.14,80.12,80.135,200400000.0
2009-03-24 10:29:00,80.13,80.15,80.115,80.14,327200000.0
2009-03-24 10:30:00,80.145,80.195,80.11,80.11,550200000.0
2009-03-24 10:31:00,80.115,80.17,80.11,80.15,380000000.0
2009-03-24 10:32:00,80.16,80.175,80.145,80.165,255400000.0
2009-03-24 10:33:00,80.165,80.2,80.16,80.165,323600000.0
2009-03-24 10:34:00,80.165,80.19,80.1,80.105,383600000.0
2009-03-24 10:35:00,80.1,80.175,80.1,80.175,260800000.0
2009-03-24 10:36:00,80.175,80.26,80.175,80.26,277400000.0
2009-03-24 10:37:00,80.255,80.275,80.19,80.22,318600000.0
2009-03-24 10:38:00,80.215,80.24,80.15,80.155,243400000.0
2009-03-24 10:39:00,80.16,80.19,80.16,80.18,185000000.0
2009-03-24 10:40:00,80.185,80.225,80.135,80.16,356800000.0
2009-03-24 10:41:00,80.155,80.205,80.145,80.205,303800000.0
2009-03-24 10:42:00,80.195,80.195,80.155,80.18,197000000.0
2009-03-24 10:43:00,80.18,80.19,80.16,80.17,150600000.0
2009-03-24 10:44:00,80.17,80.205,80.16,80.19,322200000.0
2009-03-24 10:45:00,80.19,80.19,80.18,80.18,59800000.0
2009-03-24 10:46:00,80.18,80.235,80.175,80.23,229400000.0
2009-03-24 10:47:00,80.23,80.23,80.2,80.2,178200000.0
2009-03-24 10:48:00,80.205,80.21,80.175,80.2,115000000.0
2009-03-24 10:49:00,80.2,80.21,80.175,80.185,90800000.0
2009-03-24 10:50:00,80.19,80.2,80.17,80.18,317200000.0
2009-03-24 10:51:00,80.185,80.22,80.17,80.195,425600000.0
2009-03-24 10:52:00,80.195,80.21,80.175,80.19,206800000.0
2009-03-24 10:53:00,80.18,80.185,80.105,80.105,327000000.0
2009-03-24 10:54:00,80.1,80.195,80.1,80.185,418000000.0
2009-03-24 10:55:00,80.19,80.25,80.19,80.25,285800000.0
2009-03-24 10:56:00,80.25,80.27,80.25,80.255,154400000.0
2009-03-24 10:57:00,80.255,80.275,80.24,80.24,200800000.0
2009-03-24 10:58:00,80.24,80.24,80.195,80.195,138200000.0
2009-03-24 10:59:00,80.195,80.22,80.17,80.18,276800000.0
2009-03-24 11:00:00,80.165,80.295,80.165,80.295,298000000.0
2009-03-24 11:01:00,80.29,80.305,80.265,80.275,309600000.0
2009-03-24 11:02:00,80.275,80.295,80.265,80.275,302800000.0
2009-03-24 11:03:00,80.275,80.32,80.27,80.305,267200000.0
2009-03-24 11:04:00,80.305,80.345,80.295,80.345,275400000.0
2009-03-24 11:05:00,80.345,80.38,80.325,80.375,321000000.0
2009-03-24 11:06:00,80.38,80.445,80.375,80.39,449800000.0
2009-03-24 11:07:00,80.39,80.41,80.38,80.405,249000000.0
2009-03-24 11:08:00,80.41,80.425,80.37,80.4,271800000.0
2009-03-24 11:09:00,80.4,80.51,80.39,80.505,285800000.0
2009-03-24 11:10:00,80.505,80.51,80.465,80.495,411800000.0
2009-03-24 11:11:00,80.495,80.51,80.455,80.47,245600000.0
2009-03-24 11:12:00,80.47,80.5,80.455,80.455,282800000.0
2009-03-24 11:13:00,80.455,80.48,80.45,80.465,174800000.0
2009-03-24 11:14:00,80.465,80.49,80.46,80.46,248800000.0
2009-03-24 11:15:00,80.46,80.475,80.425,80.425,239400000.0
2009-03-24 11:16:00,80.42,80.42,80.31,80.35,465800000.0
2009-03-24 11:17:00,80.35,80.36,80.33,80.35,165600000.0
2009-03-24 11:18:00,80.355,80.43,80.35,80.4,286400000.0
2009-03-24 11:19:00,80.39,80.405,80.37,80.38,154200000.0
2009-03-24 11:20:00,80.375,80.38,80.32,80.32,322600000.0
2009-03-24 11:21:00,80.315,80.355,80.275,80.285,275800000.0
2009-03-24 11:22:00,80.285,80.3,80.265,80.295,240800000.0
2009-03-24 11:23:00,80.29,80.31,80.265,80.265,238400000.0
2009-03-24 11:24:00,80.27,80.305,80.27,80.29,243000000.0
2009-03-24 11:25:00,80.295,80.31,80.275,80.3,183000000.0
2009-03-24 11:26:00,80.3,80.3,80.29,80.295,177600000.0
2009-03-24 11:27:00,80.295,80.3,80.265,80.275,304200000.0
2009-03-24 11:28:00,80.28,80.295,80.23,80.24,239200000.0
2009-03-24 11:29:00,80.255,80.26,80.24,80.26,94000000.0
2009-03-24 11:30:00,80.255,80.3,80.255,80.295,150400000.0
2009-03-24 11:31:00,80.295,80.36,80.295,80.355,273600000.0
2009-03-24 11:32:00,80.355,80.415,80.355,80.395,377000000.0
2009-03-24 11:33:00,80.395,80.41,80.385,80.385,146200000.0
2009-03-24 11:34:00,80.385,80.39,80.36,80.37,152000000.0
2009-03-24 11:35:00,80.37,80.37,80.35,80.36,281000000.0
2009-03-24 11:36:00,80.37,80.37,80.34,80.35,177400000.0
2009-03-24 11:37:00,80.35,80.36,80.345,80.355,170200000.0
2009-03-24 11:38:00,80.35,80.355,80.35,80.355,162200000.0
2009-03-24 11:39:00,80.355,80.365,80.355,80.36,231200000.0
2009-03-24 11:40:00,80.36,80.36,80.345,80.35,243600000.0
2009-03-24 11:41:00,80.35,80.37,80.35,80.355,177000000.0
2009-03-24 11:42:00,80.35,80.355,80.325,80.325,99800000.0
2009-03-24 11:43:00,80.325,80.34,80.29,80.32,278000000.0
2009-03-24 11:44:00,80.315,80.32,80.3,80.305,129000000.0
2009-03-24 11:45:00,80.33,80.33,80.28,80.285,142800000.0
2009-03-24 11:46:00,80.29,80.29,80.275,80.275,183200000.0
2009-03-24 11:47:00,80.275,80.285,80.27,80.28,159000000.0
2009-03-24 11:48:00,80.28,80.29,80.245,80.25,221000000.0
2009-03-24 11:49:00,80.25,80.31,80.25,80.285,368000000.0
2009-03-24 11:50:00,80.28,80.3,80.27,80.28,282600000.0
2009-03-24 11:51:00,80.28,80.29,80.255,80.27,188200000.0
2009-03-24 11:52:00,80.27,80.3,80.26,80.295,84000000.0
2009-03-24 11:53:00,80.3,80.305,80.26,80.27,297000000.0
2009-03-24 11:54:00,80.265,80.31,80.25,80.3,224000000.0
2009-03-24 11:55:00,80.305,80.305,80.295,80.305,98200000.0
2009-03-24 11:56:00,80.31,80.325,80.305,80.305,194600000.0
2009-03-24 11:57:00,80.305,80.32,80.295,80.3,111200000.0
2009-03-24 11:58:00,80.3,80.31,80.285,80.29,99800000.0
2009-03-24 11:59:00,80.285,80.29,80.25,80.27,117800000.0
2009-03-24 12:00:00,80.26,80.275,80.245,80.26,265200000.0
2009-03-24 12:01:00,80.265,80.275,80.21,80.225,235800000.0
2009-03-24 12:02:00,80.23,80.28,80.23,80.28,390400000.0
2009-03-24 12:03:00,80.28,80.28,80.255,80.28,134200000.0
2009-03-24 12:04:00,80.28,80.28,80.225,80.245,268800000.0
2009-03-24 12:05:00,80.25,80.27,80.24,80.265,171200000.0
2009-03-24 12:06:00,80.265,80.28,80.235,80.235,325200000.0
2009-03-24 12:07:00,80.235,80.255,80.12,80.165,448600000.0
2009-03-24 12:08:00,80.13,80.19,80.12,80.17,349800000.0
2009-03-24 12:09:00,80.165,80.23,80.125,80.22,395600000.0
2009-03-24 12:10:00,80.22,80.22,80.15,80.19,321200000.0
2009-03-24 12:11:00,80.19,80.225,80.185,80.215,286600000.0
2009-03-24 12:12:00,80.215,80.255,80.215,80.235,257600000.0
2009-03-24 12:13:00,80.24,80.25,80.145,80.18,304900000.0
2009-03-24 12:14:00,80.18,80.215,80.175,80.215,241800000.0
2009-03-24 12:15:00,80.215,80.25,80.215,80.235,180400000.0
2009-03-24 12:16:00,80.23,80.285,80.215,80.27,386000000.0
2009-03-24 12:17:00,80.28,80.28,80.22,80.24,232000000.0
2009-03-24 12:18:00,80.24,80.24,80.205,80.21,212200000.0
2009-03-24 12:19:00,80.21,80.22,80.135,80.165,307400000.0
2009-03-24 12:20:00,80.165,80.195,80.16,80.165,318400000.0
2009-03-24 12:21:00,80.165,80.17,80.105,80.135,332400000.0
2009-03-24 12:22:00,80.135,80.135,80.065,80.07,287800000.0
2009-03-24 12:23:00,80.07,80.105,80.06,80.105,266600000.0
2009-03-24 12:24:00,80.105,80.135,80.085,80.11,231800000.0
2009-03-24 12:25:00,80.115,80.14,80.06,80.1,376400000.0
2009-03-24 12:26:00,80.105,80.115,80.065,80.09,214600000.0
2009-03-24 12:27:00,80.095,80.13,80.095,80.125,179200000.0
2009-03-24 12:28:00,80.13,80.15,80.07,80.095,179600000.0
2009-03-24 12:29:00,80.09,80.1,80.055,80.06,208600000.0
2009-03-24 12:30:00,80.06,80.07,79.96,80.045,261600000.0
2009-03-24 12:31:00,80.045,80.12,80.045,80.07,254200000.0
2009-03-24 12:32:00,80.09,80.09,79.975,79.99,361400000.0
2009-03-24 12:33:00,79.985,79.99,79.915,79.945,261000000.0
2009-03-24 12:34:00,79.955,79.975,79.93,79.94,374200000.0
2009-03-24 12:35:00,79.935,79.945,79.91,79.93,290600000.0
2009-03-24 12:36:00,79.94,79.94,79.92,79.93,256400000.0
2009-03-24 12:37:00,79.94,79.965,79.93,79.94,298600000.0
2009-03-24 12:38:00,79.94,79.965,79.915,79.955,182600000.0
2009-03-24 12:39:00,79.955,79.99,79.94,79.985,229200000.0
2009-03-24 12:40:00,79.99,80.065,79.985,80.025,298000000.0
2009-03-24 12:41:00,80.03,80.09,80.03,80.09,297200000.0
2009-03-24 12:42:00,80.095,80.105,80.05,80.09,201000000.0
2009-03-24 12:43:00,80.09,80.09,80.05,80.065,159600000.0
2009-03-24 12:44:00,80.065,80.085,80.055,80.085,119000000.0
2009-03-24 12:45:00,80.085,80.085,80.08,80.08,48000000.0
2009-03-24 12:46:00,80.085,80.1,80.07,80.075,208400000.0
2009-03-24 12:47:00,80.075,80.095,80.065,80.075,137000000.0
2009-03-24 12:48:00,80.075,80.075,80.07,80.075,32400000.0
2009-03-24 12:49:00,80.075,80.085,80.07,80.075,125600000.0
2009-03-24 12:50:00,80.075,80.105,80.075,80.085,182800000.0
2009-03-24 12:51:00,80.085,80.19,80.085,80.145,273600000.0
2009-03-24 12:52:00,80.145,80.17,80.13,80.17,134600000.0
2009-03-24 12:53:00,80.17,80.18,80.155,80.155,229200000.0
2009-03-24 12:54:00,80.165,80.17,80.125,80.15,370400000.0
2009-03-24 12:55:00,80.145,80.175,80.13,80.155,211600000.0
2009-03-24 12:56:00,80.155,80.16,80.08,80.115,342400000.0
2009-03-24 12:57:00,80.115,80.155,80.115,80.135,144600000.0
2009-03-24 12:58:00,80.135,80.14,80.095,80.13,249200000.0
2009-03-24 12:59:00,80.115,80.135,80.08,80.12,389600000.0
2009-03-24 13:00:00,80.125,80.135,80.11,80.125,214400000.0
2009-03-24 13:01:00,80.125,80.135,80.11,80.115,167600000.0
2009-03-24 13:02:00,80.115,80.175,80.115,80.145,292000000.0
2009-03-24 13:03:00,80.155,80.165,80.145,80.155,162600000.0
2009-03-24 13:04:00,80.155,80.17,80.155,80.16,79000000.0
2009-03-24 13:05:00,80.165,80.175,80.16,80.175,142400000.0
2009-03-24 13:06:00,80.17,80.175,80.155,80.16,147000000.0
2009-03-24 13:07:00,80.16,80.23,80.16,80.225,160600000.0
2009-03-24 13:08:00,80.225,80.255,80.22,80.235,412200000.0
2009-03-24 13:09:00,80.24,80.25,80.215,80.23,229000000.0
2009-03-24 13:10:00,80.23,80.24,80.2,80.225,151400000.0
2009-03-24 13:11:00,80.22,80.225,80.195,80.205,150800000.0
2009-03-24 13:12:00,80.205,80.205,80.14,80.15,172000000.0
2009-03-24 13:13:00,80.15,80.155,80.135,80.14,183000000.0
2009-03-24 13:14:00,80.14,80.16,80.135,80.155,132600000.0
2009-03-24 13:15:00,80.155,80.2,80.155,80.18,75400000.0
2009-03-24 13:16:00,80.18,80.245,80.175,80.21,199000000.0
2009-03-24 13:17:00,80.21,80.21,80.195,80.195,125400000.0
2009-03-24 13:18:00,80.195,80.255,80.195,80.24,206800000.0
2009-03-24 13:19:00,80.24,80.26,80.215,80.215,273400000.0
2009-03-24 13:20:00,80.22,80.22,80.185,80.19,193800000.0
2009-03-24 13:21:00,80.19,80.21,80.17,80.175,232200000.0
2009-03-24 13:22:00,80.175,80.18,80.155,80.155,248000000.0
2009-03-24 13:23:00,80.155,80.155,80.135,80.14,135000000.0
2009-03-24 13:24:00,80.14,80.15,80.055,80.07,332600000.0
2009-03-24 13:25:00,80.07,80.115,80.065,80.07,337400000.0
2009-03-24 13:26:00,80.07,80.095,80.065,80.07,241200000.0
2009-03-24 13:27:00,80.065,80.065,80.0,80.025,409800000.0
2009-03-24 13:28:00,80.025,80.055,79.99,80.015,265600000.0
2009-03-24 13:29:00,80.015,80.03,79.985,79.995,328200000.0
2009-03-24 13:30:00,80.0,80.035,80.0,80.02,431200000.0
2009-03-24 13:31:00,80.02,80.07,80.02,80.05,246600000.0
2009-03-24 13:32:00,80.05,80.065,80.04,80.065,227600000.0
2009-03-24 13:33:00,80.075,80.08,80.06,80.07,183800000.0
2009-03-24 13:34:00,80.065,80.07,80.06,80.065,79200000.0
2009-03-24 13:35:00,80.065,80.105,80.065,80.08,139200000.0
2009-03-24 13:36:00,80.08,80.08,80.045,80.055,55000000.0
2009-03-24 13:37:00,80.035,80.075,80.035,80.06,92400000.0
2009-03-24 13:38:00,80.06,80.08,80.06,80.07,138800000.0
2009-03-24 13:39:00,80.065,80.075,80.065,80.065,137800000.0
2009-03-24 13:40:00,80.065,80.065,80.04,80.05,91400000.0
2009-03-24 13:41:00,80.055,80.075,80.05,80.07,148600000.0
2009-03-24 13:42:00,80.07,80.08,80.045,80.055,184000000.0
2009-03-24 13:43:00,80.05,80.075,80.035,80.075,206800000.0
2009-03-24 13:44:00,80.075,80.11,80.07,80.09,389800000.0
2009-03-24 13:45:00,80.09,80.09,80.065,80.07,115800000.0
2009-03-24 13:46:00,80.07,80.155,80.07,80.155,272800000.0
2009-03-24 13:47:00,80.155,80.155,80.12,80.12,173200000.0
2009-03-24 13:48:00,80.125,80.125,80.115,80.12,98200000.0
2009-03-24 13:49:00,80.12,80.13,80.115,80.12,149200000.0
2009-03-24 13:50:00,80.125,80.14,80.12,80.14,120600000.0
2009-03-24 13:51:00,80.14,80.155,80.135,80.14,239400000.0
2009-03-24 13:52:00,80.145,80.145,80.11,80.11,123000000.0
2009-03-24 13:53:00,80.11,80.115,80.105,80.115,269400000.0
2009-03-24 13:54:00,80.12,80.155,80.1,80.1,303000000.0
2009-03-24 13:55:00,80.1,80.115,80.08,80.11,353400000.0
2009-03-24 13:56:00,80.11,80.13,80.1,80.12,261800000.0
2009-03-24 13:57:00,80.12,80.125,80.115,80.12,115800000.0
2009-03-24 13:58:00,80.125,80.13,80.115,80.115,105800000.0
2009-03-24 13:59:00,80.115,80.15,80.115,80.14,210800000.0
2009-03-24 14:00:00,80.14,80.145,80.115,80.13,322600000.0
2009-03-24 14:01:00,80.135,80.16,80.135,80.145,242800000.0
2009-03-24 14:02:00,80.145,80.145,80.13,80.14,177200000.0
2009-03-24 14:03:00,80.15,80.22,80.15,80.19,373400000.0
2009-03-24 14:04:00,80.185,80.195,80.14,80.14,203000000.0
2009-03-24 14:05:00,80.135,80.155,80.125,80.14,197800000.0
2009-03-24 14:06:00,80.145,80.15,80.065,80.07,270000000.0
2009-03-24 14:07:00,80.07,80.09,80.045,80.075,194600000.0
2009-03-24 14:08:00,80.08,80.09,80.065,80.085,167800000.0
2009-03-24 14:09:00,80.085,80.09,80.07,80.085,342200000.0
2009-03-24 14:10:00,80.09,80.1,80.065,80.065,98400000.0
2009-03-24 14:11:00,80.06,80.075,80.055,80.075,101800000.0
2009-03-24 14:12:00,80.075,80.085,80.065,80.065,221400000.0
2009-03-24 14:13:00,80.065,80.09,80.065,80.09,230200000.0
2009-03-24 14:14:00,80.08,80.1,80.08,80.1,246600000.0
2009-03-24 14:15:00,80.105,80.105,80.085,80.09,286000000.0
2009-03-24 14:16:00,80.095,80.11,80.08,80.1,166600000.0
2009-03-24 14:17:00,80.1,80.1,80.085,80.085,168000000.0
2009-03-24 14:18:00,80.085,80.09,80.02,80.02,228100000.0
2009-03-24 14:19:00,80.015,80.025,80.0,80.01,355200000.0
2009-03-24 14:20:00,80.01,80.085,80.005,80.05,313800000.0
2009-03-24 14:21:00,80.05,80.075,80.02,80.025,317800000.0
2009-03-24 14:22:00,80.035,80.07,80.01,80.06,316200000.0
2009-03-24 14:23:00,80.06,80.075,80.035,80.035,288600000.0
2009-03-24 14:24:00,80.035,80.06,80.015,80.03,404200000.0
2009-03-24 14:25:00,80.03,80.06,80.02,80.03,206600000.0
2009-03-24 14:26:00,80.03,80.06,79.995,80.045,368800000.0
2009-03-24 14:27:00,80.045,80.12,80.03,80.085,361000000.0
2009-03-24 14:28:00,80.085,80.125,80.07,80.11,378800000.0
2009-03-24 14:29:00,80.11,80.125,80.11,80.115,285400000.0
2009-03-24 14:30:00,80.11,80.11,80.06,80.085,322800000.0
2009-03-24 14:31:00,80.08,80.12,80.08,80.115,229000000.0
2009-03-24 14:32:00,80.115,80.12,80.08,80.095,227000000.0
2009-03-24 14:33:00,80.095,80.14,80.095,80.105,341400000.0
2009-03-24 14:34:00,80.095,80.1,80.075,80.095,274000000.0
2009-03-24 14:35:00,80.1,80.105,80.07,80.085,357400000.0
2009-03-24 14:36:00,80.085,80.12,80.08,80.105,221000000.0
2009-03-24 14:37:00,80.11,80.13,80.11,80.125,304400000.0
2009-03-24 14:38:00,80.12,80.14,80.12,80.13,148600000.0
2009-03-24 14:39:00,80.135,80.14,80.1,80.11,232600000.0
2009-03-24 14:40:00,80.11,80.12,80.105,80.105,252400000.0
2009-03-24 14:41:00,80.105,80.115,80.085,80.095,178400000.0
2009-03-24 14:42:00,80.095,80.11,80.07,80.075,340800000.0
2009-03-24 14:43:00,80.075,80.11,80.065,80.095,224200000.0
2009-03-24 14:44:00,80.095,80.145,80.085,80.145,340000000.0
2009-03-24 14:45:00,80.15,80.165,80.11,80.155,261600000.0
2009-03-24 14:46:00,80.15,80.17,80.135,80.15,186800000.0
2009-03-24 14:47:00,80.135,80.135,80.105,80.12,195800000.0
2009-03-24 14:48:00,80.12,80.14,80.105,80.13,248600000.0
2009-03-24 14:49:00,80.135,80.135,80.11,80.12,226600000.0
2009-03-24 14:50:00,80.12,80.17,80.11,80.17,275800000.0
2009-03-24 14:51:00,80.175,80.21,80.15,80.155,467400000.0
2009-03-24 14:52:00,80.155,80.165,80.11,80.12,356000000.0
2009-03-24 14:53:00,80.115,80.18,80.11,80.165,292800000.0
2009-03-24 14:54:00,80.155,80.235,80.155,80.22,262400000.0
2009-03-24 14:55:00,80.22,80.26,80.22,80.24,383600000.0
2009-03-24 14:56:00,80.255,80.27,80.2,80.215,278000000.0
2009-03-24 14:57:00,80.215,80.215,80.2,80.205,161600000.0
2009-03-24 14:58:00,80.21,80.225,80.165,80.165,244400000.0
2009-03-24 14:59:00,80.17,80.18,80.145,80.15,345400000.0
2009-03-24 15:00:00,80.15,80.175,80.15,80.155,204800000.0
2009-03-24 15:01:00,80.16,80.18,80.075,80.18,493600000.0
2009-03-24 15:02:00,80.18,80.205,80.155,80.19,336000000.0
2009-03-24 15:03:00,80.19,80.195,80.165,80.175,180600000.0
2009-03-24 15:04:00,80.18,80.185,80.155,80.165,210400000.0
2009-03-24 15:05:00,80.165,80.18,80.12,80.14,208400000.0
2009-03-24 15:06:00,80.135,80.135,80.115,80.125,215800000.0
2009-03-24 15:07:00,80.125,80.125,80.085,80.11,281200000.0
2009-03-24 15:08:00,80.11,80.13,80.105,80.12,161200000.0
2009-03-24 15:09:00,80.105,80.105,80.075,80.08,239900000.0
2009-03-24 15:10:00,80.08,80.09,80.045,80.065,204400000.0
2009-03-24 15:11:00,80.065,80.08,80.025,80.07,340800000.0
2009-03-24 15:12:00,80.075,80.095,80.06,80.07,222400000.0
2009-03-24 15:13:00,80.07,80.085,80.055,80.08,241800000.0
2009-03-24 15:14:00,80.09,80.115,80.08,80.11,446800000.0
2009-03-24 15:15:00,80.115,80.12,80.1,80.115,215600000.0
2009-03-24 15:16:00,80.11,80.12,80.06,80.06,343200000.0
2009-03-24 15:17:00,80.06,80.075,80.015,80.04,358800000.0
2009-03-24 15:18:00,80.04,80.04,79.89,79.92,553200000.0
2009-03-24 15:19:00,79.925,80.01,79.905,79.965,418600000.0
2009-03-24 15:20:00,79.975,80.005,79.965,79.995,165400000.0
2009-03-24 15:21:00,80.0,80.01,79.97,80.0,191200000.0
2009-03-24 15:22:00,80.005,80.05,79.99,80.05,278000000.0
2009-03-24 15:23:00,80.05,80.085,80.015,80.025,380600000.0
2009-03-24 15:24:00,80.035,80.06,80.02,80.05,291000000.0
2009-03-24 15:25:00,80.05,80.075,80.035,80.07,300400000.0
2009-03-24 15:26:00,80.07,80.08,80.065,80.065,218200000.0
2009-03-24 15:27:00,80.07,80.105,80.065,80.075,186000000.0
2009-03-24 15:28:00,80.075,80.095,80.055,80.06,221000000.0
2009-03-24 15:29:00,80.07,80.105,80.055,80.075,402200000.0
2009-03-24 15:30:00,80.08,80.1,80.065,80.065,359400000.0
2009-03-24 15:31:00,80.06,80.09,80.035,80.08,465200000.0
2009-03-24 15:32:00,80.08,80.085,80.05,80.055,271400000.0
2009-03-24 15:33:00,80.06,80.125,80.055,80.115,210600000.0
2009-03-24 15:34:00,80.115,80.165,80.11,80.11,399600000.0
2009-03-24 15:35:00,80.11,80.16,80.085,80.1,430200000.0
2009-03-24 15:36:00,80.1,80.125,80.09,80.1,348400000.0
2009-03-24 15:37:00,80.1,80.14,80.085,80.13,322200000.0
2009-03-24 15:38:00,80.13,80.145,80.11,80.135,473800000.0
2009-03-24 15:39:00,80.14,80.16,80.13,80.15,315800000.0
2009-03-24 15:40:00,80.15,80.17,80.11,80.125,302800000.0
2009-03-24 15:41:00,80.125,80.13,80.1,80.11,535400000.0
2009-03-24 15:42:00,80.11,80.165,80.105,80.165,347000000.0
2009-03-24 15:43:00,80.165,80.22,80.135,80.2,604400000.0
2009-03-24 15:44:00,80.2,80.225,80.185,80.195,398000000.0
2009-03-24 15:45:00,80.2,80.23,80.19,80.2,578000000.0
2009-03-24 15:46:00,80.2,80.205,80.155,80.165,433400000.0
2009-03-24 15:47:00,80.165,80.18,80.15,80.165,320400000.0
2009-03-24 15:48:00,80.165,80.2,80.105,80.12,503800000.0
2009-03-24 15:49:00,80.13,80.15,80.115,80.14,499800000.0
2009-03-24 15:50:00,80.135,80.18,80.13,80.17,362000000.0
2009-03-24 15:51:00,80.17,80.175,80.135,80.14,389000000.0
2009-03-24 15:52:00,80.145,80.18,80.145,80.17,261200000.0
2009-03-24 15:53:00,80.17,80.19,80.155,80.16,403600000.0
2009-03-24 15:54:00,80.165,80.205,80.16,80.2,348600000.0
2009-03-24 15:55:00,80.205,80.265,80.19,80.25,324600000.0
2009-03-24 15:56:00,80.255,80.255,80.185,80.21,382200000.0
2009-03-24 15:57:00,80.21,80.23,80.175,80.175,296600000.0
2009-03-24 15:58:00,80.175,80.2,80.175,80.185,313600000.0
2009-03-24 15:59:00,80.19,80.195,80.135,80.175,314800000.0
2009-03-24 16:00:00,80.18,80.31,80.17,80.29,322600000.0
2009-03-24 16:01:00,80.285,80.34,80.25,80.325,344800000.0
2009-03-24 16:02:00,80.325,80.38,80.3,80.37,487600000.0
2009-03-24 16:03:00,80.37,80.37,80.325,80.34,416000000.0
2009-03-24 16:04:00,80.34,80.47,80.33,80.42,375400000.0
2009-03-24 16:05:00,80.43,80.46,80.4,80.4,322000000.0
2009-03-24 16:06:00,80.4,80.42,80.365,80.39,383400000.0
2009-03-24 16:07:00,80.385,80.45,80.385,80.435,387000000.0
2009-03-24 16:08:00,80.44,80.445,80.41,80.41,292600000.0
2009-03-24 16:09:00,80.41,80.43,80.375,80.405,315800000.0
2009-03-24 16:10:00,80.41,80.435,80.395,80.42,377000000.0
2009-03-24 16:11:00,80.42,80.475,80.415,80.45,212800000.0
2009-03-24 16:12:00,80.445,80.45,80.41,80.425,238800000.0
2009-03-24 16:13:00,80.42,80.445,80.405,80.445,326400000.0
2009-03-24 16:14:00,80.44,80.47,80.435,80.455,368200000.0
2009-03-24 16:15:00,80.45,80.46,80.435,80.45,227800000.0
2009-03-24 16:16:00,80.445,80.46,80.42,80.425,287600000.0
2009-03-24 16:17:00,80.425,80.44,80.395,80.395,183800000.0
2009-03-24 16:18:00,80.395,80.425,80.39,80.405,267200000.0
2009-03-24 16:19:00,80.4,80.41,80.355,80.37,183200000.0
2009-03-24 16:20:00,80.365,80.38,80.35,80.37,281400000.0
2009-03-24 16:21:00,80.37,80.375,80.35,80.355,260200000.0
2009-03-24 16:22:00,80.355,80.375,80.35,80.355,240400000.0
2009-03-24 16:23:00,80.36,80.385,80.36,80.36,255000000.0
2009-03-24 16:24:00,80.36,80.4,80.36,80.37,306000000.0
2009-03-24 16:25:00,80.37,80.38,80.345,80.36,286400000.0
2009-03-24 16:26:00,80.355,80.395,80.35,80.395,272600000.0
2009-03-24 16:27:00,80.4,80.4,80.37,80.39,190200000.0
2009-03-24 16:28:00,80.385,80.42,80.37,80.42,308800000.0
2009-03-24 16:29:00,80.42,80.45,80.39,80.39,328400000.0
2009-03-24 16:30:00,80.39,80.415,80.385,80.39,264400000.0
2009-03-24 16:31:00,80.385,80.385,80.345,80.37,241200000.0
2009-03-24 16:32:00,80.365,80.38,80.34,80.35,191000000.0
2009-03-24 16:33:00,80.35,80.36,80.345,80.35,198400000.0
2009-03-24 16:34:00,80.35,80.36,80.335,80.355,216400000.0
2009-03-24 16:35:00,80.355,80.36,80.325,80.325,257200000.0
2009-03-24 16:36:00,80.32,80.335,80.3,80.325,223200000.0
2009-03-24 16:37:00,80.325,80.375,80.31,80.36,288600000.0
2009-03-24 16:38:00,80.36,80.365,80.34,80.34,270200000.0
2009-03-24 16:39:00,80.34,80.37,80.325,80.33,226800000.0
2009-03-24 16:40:00,80.33,80.405,80.33,80.395,375600000.0
2009-03-24 16:41:00,80.395,80.395,80.33,80.355,395600000.0
2009-03-24 16:42:00,80.35,80.42,80.34,80.37,366200000.0
2009-03-24 16:43:00,80.365,80.39,80.35,80.375,384600000.0
2009-03-24 16:44:00,80.38,80.39,80.33,80.36,357600000.0
2009-03-24 16:45:00,80.36,80.36,80.225,80.245,369800000.0
2009-03-24 16:46:00,80.245,80.275,80.15,80.2,433400000.0
2009-03-24 16:47:00,80.195,80.24,80.195,80.225,314400000.0
2009-03-24 16:48:00,80.225,80.255,80.19,80.235,363000000.0
2009-03-24 16:49:00,80.24,80.25,80.22,80.23,479400000.0
2009-03-24 16:50:00,80.23,80.255,80.225,80.25,322800000.0
2009-03-24 16:51:00,80.245,80.255,80.175,80.195,322200000.0
2009-03-24 16:52:00,80.195,80.23,80.15,80.225,497400000.0
2009-03-24 16:53:00,80.225,80.245,80.115,80.135,311000000.0
2009-03-24 16:54:00,80.135,80.19,80.135,80.165,367000000.0
2009-03-24 16:55:00,80.17,80.23,80.15,80.2,353200000.0
2009-03-24 16:56:00,80.205,80.25,80.2,80.215,245400000.0
2009-03-24 16:57:00,80.215,80.22,80.145,80.145,214400000.0
2009-03-24 16:58:00,80.14,80.17,80.1,80.1,252000000.0
2009-03-24 16:59:00,80.1,80.12,80.025,80.04,461800000.0
2009-03-24 17:00:00,80.035,80.04,79.945,79.96,435400000.0
2009-03-24 17:01:00,79.96,79.985,79.935,79.95,417800000.0
2009-03-24 17:02:00,79.945,79.96,79.9,79.91,472200000.0
2009-03-24 17:03:00,79.91,79.93,79.87,79.91,470400000.0
2009-03-24 17:04:00,79.91,79.975,79.905,79.965,357000000.0
2009-03-24 17:05:00,79.965,80.01,79.935,79.995,312400000.0
2009-03-24 17:06:00,79.99,80.015,79.98,80.0,257500000.0
2009-03-24 17:07:00,79.995,80.005,79.955,79.985,435600000.0
2009-03-24 17:08:00,79.98,80.0,79.945,79.955,288400000.0
2009-03-24 17:09:00,79.95,79.98,79.95,79.975,256800000.0
2009-03-24 17:10:00,79.975,79.985,79.96,79.965,213800000.0
2009-03-24 17:11:00,79.965,79.965,79.895,79.925,254400000.0
2009-03-24 17:12:00,79.92,79.99,79.92,79.99,362000000.0
2009-03-24 17:13:00,79.98,80.015,79.975,79.99,349600000.0
2009-03-24 17:14:00,79.99,80.02,79.97,79.97,295200000.0
2009-03-24 17:15:00,79.97,80.005,79.97,80.005,265200000.0
2009-03-24 17:16:00,80.005,80.04,80.0,80.04,235200000.0
2009-03-24 17:17:00,80.045,80.09,80.025,80.05,225600000.0
2009-03-24 17:18:00,80.05,80.06,79.99,79.995,355200000.0
2009-03-24 17:19:00,79.995,80.05,79.995,80.05,199000000.0
2009-03-24 17:20:00,80.045,80.065,80.03,80.06,234000000.0
2009-03-24 17:21:00,80.06,80.08,80.05,80.08,223400000.0
2009-03-24 17:22:00,80.08,80.085,80.045,80.05,152600000.0
2009-03-24 17:23:00,80.06,80.075,80.045,80.075,84600000.0
2009-03-24 17:24:00,80.075,80.105,80.075,80.095,94800000.0
2009-03-24 17:25:00,80.1,80.1,80.075,80.095,185000000.0
2009-03-24 17:26:00,80.095,80.13,80.095,80.125,144000000.0
2009-03-24 17:27:00,80.13,80.13,80.1,80.12,246000000.0
2009-03-24 17:28:00,80.12,80.13,80.085,80.085,102400000.0
2009-03-24 17:29:00,80.085,80.095,80.03,80.045,340800000.0
2009-03-24 17:30:00,80.035,80.04,79.92,79.975,287300000.0
2009-03-24 17:31:00,79.975,79.98,79.905,79.93,494800000.0
2009-03-24 17:32:00,79.93,79.945,79.89,79.925,427000000.0
2009-03-24 17:33:00,79.92,79.94,79.88,79.93,322600000.0
2009-03-24 17:34:00,79.93,79.945,79.93,79.935,239800000.0
2009-03-24 17:35:00,79.93,79.95,79.92,79.93,226600000.0
2009-03-24 17:36:00,79.94,79.97,79.935,79.96,157600000.0
2009-03-24 17:37:00,79.96,79.985,79.955,79.985,227000000.0
2009-03-24 17:38:00,79.985,79.995,79.965,79.975,184000000.0
2009-03-24 17:39:00,79.975,79.99,79.96,79.98,203200000.0
2009-03-24 17:40:00,79.98,79.99,79.975,79.98,104400000.0
2009-03-24 17:41:00,79.99,80.005,79.95,79.955,222800000.0
2009-03-24 17:42:00,79.955,79.955,79.895,79.9,232600000.0
2009-03-24 17:43:00,79.9,79.93,79.9,79.905,289000000.0
2009-03-24 17:44:00,79.905,79.925,79.855,79.885,261000000.0
2009-03-24 17:45:00,79.885,79.89,79.82,79.82,412400000.0
2009-03-24 17:46:00,79.82,79.825,79.74,79.825,483000000.0
2009-03-24 17:47:00,79.825,79.84,79.805,79.815,337800000.0
2009-03-24 17:48:00,79.815,79.865,79.81,79.815,391000000.0
2009-03-24 17:49:00,79.815,79.895,79.815,79.885,370200000.0
2009-03-24 17:50:00,79.89,79.935,79.875,79.91,389400000.0
2009-03-24 17:51:00,79.91,79.92,79.825,79.83,421000000.0
2009-03-24 17:52:00,79.83,79.84,79.75,79.77,407000000.0
2009-03-24 17:53:00,79.77,79.815,79.77,79.785,370000000.0
2009-03-24 17:54:00,79.785,79.86,79.785,79.83,479600000.0
2009-03-24 17:55:00,79.83,79.84,79.78,79.815,351600000.0
2009-03-24 17:56:00,79.805,79.83,79.79,79.8,335200000.0
2009-03-24 17:57:00,79.805,79.845,79.8,79.84,189000000.0
2009-03-24 17:58:00,79.85,79.87,79.8,79.8,490400000.0
2009-03-24 17:59:00,79.8,79.81,79.72,79.77,459300000.0
2009-03-24 18:00:00,79.785,79.85,79.78,79.835,457200000.0
2009-03-24 18:01:00,79.835,79.845,79.825,79.84,202400000.0
2009-03-24 18:02:00,79.825,79.835,79.815,79.82,219200000.0
2009-03-24 18:03:00,79.82,79.84,79.815,79.83,278000000.0
2009-03-24 18:04:00,79.835,79.86,79.83,79.85,289600000.0
2009-03-24 18:05:00,79.855,79.86,79.845,79.85,34400000.0
2009-03-24 18:06:00,79.84,79.86,79.825,79.835,300000000.0
2009-03-24 18:07:00,79.84,79.85,79.82,79.83,269600000.0
2009-03-24 18:08:00,79.825,79.85,79.825,79.845,176600000.0
2009-03-24 18:09:00,79.845,79.88,79.8,79.8,202800000.0
2009-03-24 18:10:00,79.8,79.81,79.765,79.79,343800000.0
2009-03-24 18:11:00,79.79,79.83,79.765,79.77,300800000.0
2009-03-24 18:12:00,79.78,79.805,79.775,79.795,188400000.0
2009-03-24 18:13:00,79.795,79.92,79.785,79.92,462200000.0
2009-03-24 18:14:00,79.92,79.95,79.885,79.89,435000000.0
2009-03-24 18:15:00,79.9,79.92,79.855,79.87,184600000.0
2009-03-24 18:16:00,79.87,79.985,79.865,79.955,368400000.0
2009-03-24 18:17:00,79.955,80.01,79.945,79.945,359100000.0
2009-03-24 18:18:00,79.95,79.985,79.94,79.955,315400000.0
2009-03-24 18:19:00,79.965,79.98,79.945,79.975,214800000.0
2009-03-24 18:20:00,79.98,79.995,79.955,79.99,375200000.0
2009-03-24 18:21:00,79.99,79.99,79.875,79.88,333600000.0
2009-03-24 18:22:00,79.88,79.93,79.845,79.85,415400000.0
2009-03-24 18:23:00,79.84,79.93,79.84,79.895,340600000.0
2009-03-24 18:24:00,79.895,79.975,79.895,79.97,460800000.0
2009-03-24 18:25:00,79.97,80.0,79.925,79.93,478600000.0
2009-03-24 18:26:00,79.93,79.95,79.91,79.91,347000000.0
2009-03-24 18:27:00,79.91,79.96,79.91,79.93,369600000.0
2009-03-24 18:28:00,79.925,79.96,79.925,79.94,385600000.0
2009-03-24 18:29:00,79.94,79.94,79.905,79.915,258600000.0
2009-03-24 18:30:00,79.925,79.995,79.91,79.915,387400000.0
2009-03-24 18:31:00,79.92,79.925,79.895,79.925,205000000.0
2009-03-24 18:32:00,79.925,79.97,79.91,79.915,399200000.0
2009-03-24 18:33:00,79.92,79.94,79.92,79.935,365200000.0
2009-03-24 18:34:00,79.935,79.94,79.895,79.905,259000000.0
2009-03-24 18:35:00,79.905,79.925,79.9,79.925,210000000.0
2009-03-24 18:36:00,79.92,79.93,79.885,79.885,143200000.0
2009-03-24 18:37:00,79.885,79.885,79.805,79.815,339400000.0
2009-03-24 18:38:00,79.82,79.855,79.81,79.855,241200000.0
2009-03-24 18:39:00,79.855,79.86,79.845,79.845,146200000.0
2009-03-24 18:40:00,79.845,79.875,79.845,79.87,184600000.0
2009-03-24 18:41:00,79.87,79.92,79.87,79.9,263000000.0
2009-03-24 18:42:00,79.91,79.91,79.9,79.905,90800000.0
2009-03-24 18:43:00,79.905,79.91,79.895,79.91,249000000.0
2009-03-24 18:44:00,79.91,79.91,79.86,79.87,309800000.0
2009-03-24 18:45:00,79.855,79.855,79.795,79.81,326400000.0
2009-03-24 18:46:00,79.8,79.83,79.785,79.83,333800000.0
2009-03-24 18:47:00,79.83,79.86,79.8,79.81,396400000.0
2009-03-24 18:48:00,79.81,79.84,79.805,79.835,261800000.0
2009-03-24 18:49:00,79.835,79.855,79.83,79.855,146800000.0
2009-03-24 18:50:00,79.855,79.895,79.855,79.88,195800000.0
2009-03-24 18:51:00,79.88,79.895,79.875,79.89,239400000.0
2009-03-24 18:52:00,79.89,79.9,79.885,79.9,143800000.0
2009-03-24 18:53:00,79.9,79.92,79.895,79.92,274600000.0
2009-03-24 18:54:00,79.92,79.96,79.915,79.955,325200000.0
2009-03-24 18:55:00,79.96,79.96,79.95,79.96,57400000.0
2009-03-24 18:56:00,79.96,79.965,79.945,79.955,126400000.0
2009-03-24 18:57:00,79.955,80.0,79.95,79.995,192400000.0
2009-03-24 18:58:00,79.995,80.06,79.985,80.05,278200000.0
2009-03-24 18:59:00,80.05,80.06,79.985,79.99,341600000.0
2009-03-24 19:00:00,79.99,80.0,79.95,79.97,308400000.0
2009-03-24 19:01:00,79.98,79.99,79.96,79.96,223400000.0
2009-03-24 19:02:00,79.97,80.0,79.94,79.94,346600000.0
2009-03-24 19:03:00,79.95,79.97,79.945,79.965,173600000.0
2009-03-24 19:04:00,79.965,79.975,79.965,79.97,55800000.0
2009-03-24 19:05:00,79.97,79.985,79.97,79.975,111800000.0
2009-03-24 19:06:00,79.975,79.98,79.95,79.97,98400000.0
2009-03-24 19:07:00,79.97,79.975,79.965,79.97,30800000.0
2009-03-24 19:08:00,79.97,79.98,79.96,79.98,108600000.0
2009-03-24 19:09:00,79.985,80.025,79.985,80.01,150000000.0
2009-03-24 19:10:00,80.01,80.025,79.98,79.98,134400000.0
2009-03-24 19:11:00,79.98,79.99,79.965,79.98,91600000.0
2009-03-24 19:12:00,79.98,80.0,79.98,80.0,132400000.0
2009-03-24 19:13:00,80.0,80.045,79.995,80.04,169200000.0
2009-03-24 19:14:00,80.04,80.075,80.035,80.075,115400000.0
2009-03-24 19:15:00,80.075,80.08,80.055,80.07,164400000.0
2009-03-24 19:16:00,80.07,80.1,80.07,80.095,114800000.0
2009-03-24 19:17:00,80.095,80.1,80.085,80.09,125800000.0
2009-03-24 19:18:00,80.095,80.095,80.075,80.09,165600000.0
2009-03-24 19:19:00,80.095,80.145,80.08,80.08,251800000.0
2009-03-24 19:20:00,80.08,80.13,80.075,80.125,223400000.0
2009-03-24 19:21:00,80.12,80.13,80.105,80.125,128800000.0
2009-03-24 19:22:00,80.12,80.15,80.1,80.15,288600000.0
2009-03-24 19:23:00,80.16,80.3,80.16,80.285,337600000.0
2009-03-24 19:24:00,80.285,80.295,80.27,80.285,222600000.0
2009-03-24 19:25:00,80.295,80.305,80.275,80.295,113800000.0
2009-03-24 19:26:00,80.285,80.32,80.285,80.32,79800000.0
2009-03-24 19:27:00,80.315,80.37,80.31,80.355,333000000.0
2009-03-24 19:28:00,80.35,80.35,80.27,80.27,329400000.0
2009-03-24 19:29:00,80.27,80.275,80.24,80.245,382400000.0
2009-03-24 19:30:00,80.24,80.245,80.185,80.2,216600000.0
2009-03-24 19:31:00,80.195,80.215,80.155,80.155,287000000.0
2009-03-24 19:32:00,80.16,80.16,80.11,80.135,287400000.0
2009-03-24 19:33:00,80.135,80.14,80.04,80.055,307800000.0
2009-03-24 19:34:00,80.045,80.07,80.02,80.07,375000000.0
2009-03-24 19:35:00,80.075,80.085,80.02,80.045,330200000.0
2009-03-24 19:36:00,80.025,80.115,80.02,80.09,282200000.0
2009-03-24 19:37:00,80.09,80.095,80.07,80.08,252200000.0
2009-03-24 19:38:00,80.08,80.085,80.045,80.065,281200000.0
2009-03-24 19:39:00,80.065,80.08,80.05,80.055,166800000.0
2009-03-24 19:40:00,80.05,80.065,79.94,79.955,242400000.0
2009-03-24 19:41:00,79.955,79.99,79.955,79.96,268800000.0
2009-03-24 19:42:00,79.965,79.99,79.93,79.99,337400000.0
2009-03-24 19:43:00,79.99,80.0,79.915,79.995,275800000.0
2009-03-24 19:44:00,80.01,80.02,79.97,80.015,233000000.0
2009-03-24 19:45:00,80.03,80.03,80.01,80.01,137600000.0
2009-03-24 19:46:00,80.02,80.04,79.985,80.01,280400000.0
2009-03-24 19:47:00,79.995,80.04,79.99,80.02,241200000.0
2009-03-24 19:48:00,80.025,80.03,79.975,79.98,247400000.0
2009-03-24 19:49:00,79.975,79.98,79.94,79.95,200800000.0
2009-03-24 19:50:00,79.95,80.01,79.95,79.98,266000000.0
2009-03-24 19:51:00,79.975,80.08,79.97,80.055,319400000.0
2009-03-24 19:52:00,80.06,80.06,80.01,80.01,151000000.0
2009-03-24 19:53:00,80.0,80.02,79.96,79.97,296000000.0
2009-03-24 19:54:00,79.975,80.0,79.965,79.995,313600000.0
2009-03-24 19:55:00,80.0,80.05,79.985,80.045,315600000.0
2009-03-24 19:56:00,80.045,80.045,79.98,79.995,177600000.0
2009-03-24 19:57:00,79.995,80.015,79.93,79.93,350600000.0
2009-03-24 19:58:00,79.93,79.97,79.915,79.94,250600000.0
2009-03-24 19:59:00,79.945,79.945,79.91,79.94,179600000.0
2009-03-24 20:00:00,79.94,79.985,79.935,79.985,148800000.0
2009-03-24 20:01:00,79.985,80.0,79.97,79.99,220800000.0
2009-03-24 20:02:00,79.99,79.99,79.945,79.965,120600000.0
2009-03-24 20:03:00,79.965,79.975,79.925,79.935,244200000.0
2009-03-24 20:04:00,79.94,79.94,79.91,79.925,102000000.0
2009-03-24 20:05:00,79.935,79.99,79.935,79.985,188600000.0
2009-03-24 20:06:00,79.99,80.02,79.975,80.005,224000000.0
2009-03-24 20:07:00,80.005,80.025,79.97,79.985,192600000.0
2009-03-24 20:08:00,79.985,80.06,79.985,80.045,277200000.0
2009-03-24 20:09:00,80.045,80.08,80.04,80.08,183800000.0
2009-03-24 20:10:00,80.08,80.225,80.07,80.205,371200000.0
2009-03-24 20:11:00,80.2,80.215,80.195,80.205,263800000.0
2009-03-24 20:12:00,80.21,80.21,80.115,80.115,274200000.0
2009-03-24 20:13:00,80.12,80.12,80.115,80.12,56400000.0
2009-03-24 20:14:00,80.12,80.12,80.04,80.05,203000000.0
2009-03-24 20:15:00,80.055,80.06,80.0,80.04,333400000.0
2009-03-24 20:16:00,80.04,80.05,80.02,80.035,201800000.0
2009-03-24 20:17:00,80.035,80.095,80.01,80.06,234400000.0
2009-03-24 20:18:00,80.06,80.11,80.06,80.095,200400000.0
2009-03-24 20:19:00,80.095,80.095,80.055,80.06,134000000.0
2009-03-24 20:20:00,80.06,80.13,80.045,80.125,255800000.0
2009-03-24 20:21:00,80.12,80.12,80.045,80.05,249400000.0
2009-03-24 20:22:00,80.055,80.055,80.035,80.04,117600000.0
2009-03-24 20:23:00,80.04,80.045,79.99,80.0,173600000.0
2009-03-24 20:24:00,79.99,80.01,79.98,80.0,211400000.0
2009-03-24 20:25:00,80.0,80.04,79.995,80.0,216000000.0
2009-03-24 20:26:00,79.985,80.02,79.95,80.0,186000000.0
2009-03-24 20:27:00,80.0,80.04,80.0,80.04,258200000.0
2009-03-24 20:28:00,80.04,80.075,80.04,80.06,155400000.0
2009-03-24 20:29:00,80.06,80.065,80.005,80.025,228800000.0
2009-03-24 20:30:00,80.025,80.085,79.915,79.965,442300000.0
2009-03-24 20:31:00,79.965,79.99,79.94,79.94,244400000.0
2009-03-24 20:32:00,79.94,79.97,79.92,79.955,310800000.0
2009-03-24 20:33:00,79.95,79.955,79.895,79.925,271200000.0
2009-03-24 20:34:00,79.935,79.935,79.895,79.895,147800000.0
2009-03-24 20:35:00,79.895,79.93,79.885,79.925,200800000.0
2009-03-24 20:36:00,79.92,79.93,79.88,79.92,300600000.0
2009-03-24 20:37:00,79.92,79.93,79.9,79.93,210200000.0
2009-03-24 20:38:00,79.935,79.94,79.91,79.92,203600000.0
2009-03-24 20:39:00,79.925,79.95,79.915,79.93,293400000.0
2009-03-24 20:40:00,79.94,79.95,79.92,79.95,162000000.0
2009-03-24 20:41:00,79.945,79.99,79.93,79.985,216800000.0
2009-03-24 20:42:00,79.985,79.99,79.94,79.965,336000000.0
2009-03-24 20:43:00,79.965,80.01,79.965,79.985,184400000.0
2009-03-24 20:44:00,79.985,80.01,79.96,79.97,256400000.0
2009-03-24 20:45:00,79.965,79.975,79.96,79.96,184800000.0
2009-03-24 20:46:00,79.96,79.97,79.915,79.915,217800000.0
2009-03-24 20:47:00,79.915,79.92,79.9,79.92,208000000.0
2009-03-24 20:48:00,79.92,79.985,79.92,79.975,325400000.0
2009-03-24 20:49:00,79.975,80.0,79.92,79.935,278800000.0
2009-03-24 20:50:00,79.94,79.96,79.915,79.92,202800000.0
2009-03-24 20:51:00,79.92,79.93,79.84,79.845,216400000.0
2009-03-24 20:52:00,79.845,79.86,79.805,79.81,363400000.0
2009-03-24 20:53:00,79.81,79.84,79.81,79.815,238800000.0
2009-03-24 20:54:00,79.815,79.84,79.805,79.835,216000000.0
2009-03-24 20:55:00,79.835,79.85,79.815,79.825,311600000.0
2009-03-24 20:56:00,79.825,79.835,79.82,79.835,202000000.0
2009-03-24 20:57:00,79.85,79.85,79.805,79.82,231800000.0
2009-03-24 20:58:00,79.82,79.835,79.815,79.815,240000000.0
2009-03-24 20:59:00,79.815,79.855,79.815,79.855,192000000.0
2009-03-24 21:00:00,79.855,79.88,79.85,79.87,113600000.0
2009-03-24 21:01:00,79.88,79.92,79.865,79.915,176200000.0
2009-03-24 21:02:00,79.92,79.92,79.89,79.89,121000000.0
2009-03-24 21:03:00,79.89,79.905,79.89,79.9,54800000.0
2009-03-24 21:04:00,79.895,79.91,79.875,79.895,236600000.0
2009-03-24 21:05:00,79.89,79.9,79.83,79.85,215800000.0
2009-03-24 21:06:00,79.85,79.89,79.85,79.875,218800000.0
2009-03-24 21:07:00,79.875,79.89,79.83,79.83,184800000.0
2009-03-24 21:08:00,79.83,79.84,79.785,79.795,184600000.0
2009-03-24 21:09:00,79.795,79.8,79.76,79.76,243200000.0
2009-03-24 21:10:00,79.765,79.77,79.735,79.735,134200000.0
2009-03-24 21:11:00,79.74,79.76,79.735,79.74,77600000.0
2009-03-24 21:12:00,79.75,79.79,79.73,79.74,175600000.0
2009-03-24 21:13:00,79.755,79.77,79.75,79.77,133200000.0
2009-03-24 21:14:00,79.77,79.79,79.76,79.77,126200000.0
2009-03-24 21:15:00,79.765,79.81,79.745,79.81,194000000.0
2009-03-24 21:16:00,79.81,79.85,79.785,79.79,172200000.0
2009-03-24 21:17:00,79.79,79.81,79.755,79.77,243400000.0
2009-03-24 21:18:00,79.78,79.84,79.77,79.81,151600000.0
2009-03-24 21:19:00,79.81,79.81,79.76,79.81,251200000.0
2009-03-24 21:20:00,79.81,79.81,79.79,79.805,142200000.0
2009-03-24 21:21:00,79.81,79.81,79.795,79.795,65800000.0
2009-03-24 21:22:00,79.795,79.81,79.77,79.81,181600000.0
2009-03-24 21:23:00,79.805,79.82,79.8,79.805,84000000.0
2009-03-24 21:24:00,79.805,79.82,79.795,79.81,117800000.0
2009-03-24 21:25:00,79.81,79.83,79.795,79.81,148800000.0
2009-03-24 21:26:00,79.81,79.81,79.71,79.74,310000000.0
2009-03-24 21:27:00,79.725,79.775,79.715,79.72,200400000.0
2009-03-24 21:28:00,79.74,79.75,79.7,79.73,113800000.0
2009-03-24 21:29:00,79.73,79.74,79.705,79.72,70000000.0
2009-03-24 21:30:00,79.71,79.75,79.69,79.735,172200000.0
2009-03-24 21:31:00,79.74,79.755,79.68,79.68,120000000.0
2009-03-24 21:32:00,79.69,79.7,79.645,79.66,305700000.0
2009-03-24 21:33:00,79.68,79.71,79.58,79.61,286100000.0
2009-03-24 21:34:00,79.62,79.64,79.585,79.61,210600000.0
2009-03-24 21:35:00,79.61,79.69,79.61,79.68,197400000.0
2009-03-24 21:36:00,79.68,79.7,79.65,79.66,117000000.0
2009-03-24 21:37:00,79.65,79.695,79.585,79.66,227000000.0
2009-03-24 21:38:00,79.64,79.7,79.625,79.68,250800000.0
2009-03-24 21:39:00,79.68,79.7,79.66,79.7,144000000.0
2009-03-24 21:40:00,79.7,79.725,79.69,79.69,257800000.0
2009-03-24 21:41:00,79.695,79.715,79.69,79.715,124200000.0
2009-03-24 21:42:00,79.72,79.735,79.69,79.7,144800000.0
2009-03-24 21:43:00,79.7,79.715,79.65,79.71,94000000.0
2009-03-24 21:44:00,79.7,79.7,79.645,79.67,272600000.0
2009-03-24 21:45:00,79.67,79.69,79.65,79.65,186400000.0
2009-03-24 21:46:00,79.65,79.66,79.61,79.61,154800000.0
2009-03-24 21:47:00,79.615,79.665,79.61,79.665,69400000.0
2009-03-24 21:48:00,79.66,79.69,79.645,79.68,73600000.0
2009-03-24 21:49:00,79.67,79.68,79.625,79.63,88200000.0
2009-03-24 21:50:00,79.63,79.65,79.63,79.63,45600000.0
2009-03-24 21:51:00,79.63,79.63,79.58,79.61,90200000.0
2009-03-24 21:52:00,79.6,79.6,79.49,79.5,97500000.0
2009-03-24 21:53:00,79.51,79.51,79.465,79.465,27400000.0
2009-03-24 21:54:00,79.475,79.49,79.46,79.47,88000000.0
2009-03-24 21:55:00,79.47,79.49,79.46,79.48,94000000.0
2009-03-24 21:56:00,79.48,79.48,79.45,79.45,76600000.0
2009-03-24 21:57:00,79.45,79.45,79.42,79.445,65700000.0
2009-03-24 21:58:00,79.445,79.445,79.35,79.385,98400000.0
2009-03-24 21:59:00,79.4,79.4,79.335,79.36,85400000.0
2009-03-24 22:00:00,79.36,79.37,79.3,79.3,74600000.0
2009-03-24 22:01:00,79.305,79.32,79.3,79.31,68600000.0
2009-03-24 22:02:00,79.33,79.34,79.32,79.32,48600000.0
2009-03-24 22:03:00,79.32,79.35,79.32,79.34,34400000.0
2009-03-24 22:04:00,79.35,79.35,79.32,79.34,53000000.0
2009-03-24 22:05:00,79.34,79.36,79.33,79.35,68600000.0
2009-03-24 22:06:00,79.35,79.35,79.33,79.33,23400000.0
2009-03-24 22:07:00,79.32,79.38,79.31,79.38,57600000.0
2009-03-24 22:08:00,79.38,79.415,79.375,79.41,76800000.0
2009-03-24 22:09:00,79.41,79.42,79.4,79.4,13400000.0
2009-03-24 22:10:00,79.41,79.43,79.39,79.43,38000000.0
2009-03-24 22:11:00,79.42,79.45,79.405,79.43,117400000.0
2009-03-24 22:12:00,79.435,79.44,79.42,79.43,58800000.0
2009-03-24 22:13:00,79.43,79.44,79.42,79.44,36200000.0
2009-03-24 22:14:00,79.44,79.47,79.425,79.45,70200000.0
2009-03-24 22:15:00,79.45,79.45,79.4,79.4,74200000.0
2009-03-24 22:16:00,79.4,79.41,79.39,79.4,21400000.0
2009-03-24 22:17:00,79.38,79.39,79.36,79.38,67000000.0
2009-03-24 22:18:00,79.38,79.39,79.32,79.35,43400000.0
2009-03-24 22:19:00,79.36,79.36,79.33,79.33,55900000.0
2009-03-24 22:20:00,79.33,79.37,79.33,79.37,38600000.0
2009-03-24 22:21:00,79.38,79.38,79.34,79.36,32200000.0
2009-03-24 22:22:00,79.36,79.36,79.35,79.36,9400000.0
2009-03-24 22:23:00,79.36,79.38,79.36,79.37,20600000.0
2009-03-24 22:24:00,79.37,79.37,79.315,79.36,33600000.0
2009-03-24 22:25:00,79.35,79.37,79.35,79.37,39600000.0
2009-03-24 22:26:00,79.37,79.37,79.31,79.36,92800000.0
2009-03-24 22:27:00,79.36,79.36,79.36,79.36,6000000.0
2009-03-24 22:28:00,79.36,79.36,79.32,79.35,15800000.0
2009-03-24 22:29:00,79.35,79.35,79.34,79.35,14000000.0
2009-03-24 22:30:00,79.35,79.4,79.34,79.38,104200000.0
2009-03-24 22:31:00,79.38,79.42,79.37,79.41,23400000.0
2009-03-24 22:32:00,79.41,79.43,79.405,79.42,32000000.0
2009-03-24 22:33:00,79.42,79.44,79.41,79.44,16600000.0
2009-03-24 22:34:00,79.44,79.44,79.43,79.43,17600000.0
2009-03-24 22:35:00,79.43,79.43,79.43,79.43,10000000.0
2009-03-24 22:36:00,79.43,79.44,79.41,79.43,31000000.0
2009-03-24 22:37:00,79.43,79.43,79.42,79.42,12400000.0
2009-03-24 22:38:00,79.425,79.46,79.425,79.46,21800000.0
2009-03-24 22:39:00,79.47,79.48,79.46,79.48,15200000.0
2009-03-24 22:40:00,79.48,79.505,79.48,79.49,31000000.0
2009-03-24 22:41:00,79.49,79.49,79.46,79.47,26800000.0
2009-03-24 22:42:00,79.47,79.47,79.47,79.47,10000000.0
2009-03-24 22:43:00,79.47,79.47,79.47,79.47,2000000.0
2009-03-24 22:44:00,79.47,79.47,79.47,79.47,2000000.0
2009-03-24 22:45:00,79.47,79.47,79.44,79.46,31600000.0
2009-03-24 22:46:00,79.46,79.46,79.46,79.46,8400000.0
2009-03-24 22:47:00,79.46,79.47,79.45,79.47,8800000.0
2009-03-24 22:48:00,79.47,79.52,79.46,79.47,126000000.0
2009-03-24 22:49:00,79.47,79.48,79.47,79.47,7400000.0
2009-03-24 22:50:00,79.46,79.46,79.45,79.46,10200000.0
2009-03-24 22:51:00,79.46,79.46,79.41,79.43,46600000.0
2009-03-24 22:52:00,79.42,79.46,79.42,79.46,17800000.0
2009-03-24 22:53:00,79.46,79.46,79.45,79.45,7400000.0
2009-03-24 22:54:00,79.44,79.46,79.41,79.42,54800000.0
2009-03-24 22:55:00,79.43,79.45,79.42,79.43,64000000.0
2009-03-24 22:56:00,79.42,79.43,79.4,79.43,39600000.0
2009-03-24 22:57:00,79.43,79.44,79.43,79.44,4400000.0
2009-03-24 22:58:00,79.44,79.44,79.42,79.43,15800000.0
2009-03-24 22:59:00,79.43,79.44,79.375,79.375,9800000.0
2009-03-24 23:00:00,79.385,79.385,79.385,79.385,2800000.0
2009-03-24 23:01:00,79.44,79.44,79.44,79.44,1000000.0
2009-03-24 23:02:00,79.44,79.465,79.4,79.4,47800000.0
2009-03-24 23:03:00,79.415,79.435,79.41,79.435,10000000.0
2009-03-24 23:04:00,79.43,79.445,79.425,79.445,11000000.0
2009-03-24 23:05:00,79.435,79.435,79.425,79.43,5600000.0
2009-03-24 23:06:00,79.44,79.5,79.44,79.49,35200000.0
2009-03-24 23:07:00,79.485,79.495,79.48,79.485,18200000.0
2009-03-24 23:08:00,79.475,79.475,79.455,79.455,27000000.0
2009-03-24 23:09:00,79.455,79.475,79.43,79.435,69000000.0
2009-03-24 23:10:00,79.445,79.48,79.435,79.48,40200000.0
2009-03-24 23:11:00,79.475,79.48,79.47,79.475,7000000.0
2009-03-24 23:12:00,79.475,79.475,79.45,79.46,11200000.0
2009-03-24 23:13:00,79.455,79.455,79.425,79.425,25600000.0
2009-03-24 23:14:00,79.425,79.47,79.42,79.425,59800000.0
2009-03-24 23:15:00,79.415,79.435,79.415,79.43,32400000.0
2009-03-24 23:16:00,79.425,79.455,79.425,79.45,17800000.0
2009-03-24 23:17:00,79.455,79.455,79.445,79.45,4200000.0
2009-03-24 23:18:00,79.465,79.485,79.425,79.465,36200000.0
2009-03-24 23:19:00,79.465,79.49,79.46,79.49,23600000.0
2009-03-24 23:20:00,79.49,79.505,79.455,79.5,45200000.0
2009-03-24 23:21:00,79.495,79.51,79.495,79.5,7800000.0
2009-03-24 23:22:00,79.619,79.619,79.615,79.615,1400000.0
2009-03-24 23:23:00,79.495,79.495,79.495,79.495,1400000.0
2009-03-24 23:24:00,79.61,79.618,79.61,79.612,2800000.0
2009-03-24 23:25:00,79.5,79.5,79.495,79.495,2800000.0
2009-03-24 23:26:00,79.49,79.49,79.49,79.49,1400000.0
2009-03-24 23:27:00,79.65,79.675,79.65,79.672,19200000.0
2009-03-24 23:28:00,79.485,79.505,79.485,79.5,19200000.0
2009-03-24 23:29:00,79.505,79.505,79.49,79.505,21200000.0
2009-03-24 23:30:00,79.505,79.505,79.495,79.505,7000000.0
2009-03-24 23:31:00,79.505,79.505,79.495,79.5,6400000.0
2009-03-24 23:32:00,79.7,79.7,79.685,79.687,1400000.0
2009-03-24 23:33:00,79.495,79.495,79.495,79.495,1400000.0
2009-03-24 23:34:00,79.49,79.5,79.49,79.5,3600000.0
2009-03-24 23:35:00,79.5,79.5,79.495,79.495,4200000.0
2009-03-24 23:36:00,79.49,79.505,79.49,79.505,7200000.0
2009-03-24 23:37:00,79.5,79.51,79.5,79.51,3600000.0
2009-03-24 23:38:00,79.51,79.515,79.495,79.5,22600000.0
2009-03-24 23:39:00,79.51,79.525,79.505,79.515,23000000.0
2009-03-24 23:40:00,79.515,79.545,79.515,79.525,28800000.0
2009-03-24 23:41:00,79.525,79.525,79.515,79.52,29400000.0
2009-03-24 23:42:00,79.52,79.54,79.51,79.535,26400000.0
2009-03-24 23:43:00,79.535,79.535,79.535,79.535,2200000.0
2009-03-24 23:44:00,79.545,79.545,79.545,79.545,2800000.0
2009-03-24 23:45:00,79.535,79.555,79.535,79.545,13600000.0
2009-03-24 23:46:00,79.535,79.56,79.535,79.56,18000000.0
2009-03-24 23:47:00,79.56,79.57,79.55,79.57,34400000.0
2009-03-24 23:48:00,79.57,79.6,79.56,79.6,57400000.0
2009-03-24 23:49:00,79.78,79.795,79.775,79.795,16200000.0
2009-03-24 23:50:00,79.585,79.595,79.585,79.595,16200000.0
2009-03-24 23:51:00,79.595,79.595,79.595,79.595,8400000.0
2009-03-24 23:52:00,79.8,79.815,79.795,79.815,66200000.0
2009-03-24 23:53:00,79.58,79.58,79.54,79.54,66200000.0
2009-03-24 23:54:00,79.819,79.825,79.803,79.81,61800000.0
2009-03-24 23:55:00,79.812,79.865,79.81,79.865,61800000.0
2009-03-24 23:56:00,79.48,79.5,79.47,79.485,61800000.0
2009-03-24 23:57:00,79.5,79.52,79.5,79.515,35600000.0
2009-03-24 23:58:00,79.515,79.515,79.505,79.515,14000000.0
2009-03-24 23:59:00,79.52,79.535,79.515,79.53,37800000.0
2009-03-25 00:00:00,79.53,79.57,79.51,79.57,37200000.0
2009-03-25 00:01:00,79.57,79.59,79.57,79.57,19600000.0
2009-03-25 00:02:00,79.57,79.58,79.57,79.58,6000000.0
2009-03-25 00:03:00,79.58,79.58,79.56,79.58,16000000.0
2009-03-25 00:04:00,79.57,79.58,79.57,79.58,8400000.0
2009-03-25 00:05:00,79.56,79.59,79.56,79.59,20200000.0
2009-03-25 00:06:00,79.59,79.59,79.58,79.58,5000000.0
2009-03-25 00:07:00,79.88,79.885,79.855,79.855,4000000.0
2009-03-25 00:08:00,79.58,79.59,79.58,79.59,4000000.0
2009-03-25 00:09:00,79.59,79.59,79.55,79.56,15000000.0
2009-03-25 00:10:00,79.857,79.885,79.857,79.885,15000000.0
2009-03-25 00:11:00,79.525,79.56,79.525,79.56,15000000.0
2009-03-25 00:12:00,79.56,79.57,79.55,79.55,8000000.0
2009-03-25 00:13:00,79.55,79.65,79.55,79.61,42800000.0
2009-03-25 00:14:00,79.62,79.62,79.56,79.6,48400000.0
2009-03-25 00:15:00,79.565,79.62,79.565,79.61,10800000.0
2009-03-25 00:16:00,79.6,79.61,79.59,79.61,7600000.0
2009-03-25 00:17:00,79.6,79.61,79.6,79.61,2000000.0
2009-03-25 00:18:00,79.61,79.62,79.59,79.6,20600000.0
2009-03-25 00:19:00,79.6,79.62,79.6,79.62,12600000.0
2009-03-25 00:20:00,79.63,79.64,79.625,79.63,16800000.0
2009-03-25 00:21:00,79.63,79.65,79.63,79.65,9000000.0
2009-03-25 00:22:00,79.65,79.65,79.65,79.65,2000000.0
2009-03-25 00:23:00,79.83,79.83,79.805,79.805,3000000.0
2009-03-25 00:24:00,79.64,79.66,79.64,79.66,3000000.0
2009-03-25 00:25:00,79.65,79.7,79.64,79.7,40200000.0
2009-03-25 00:26:00,79.71,79.71,79.7,79.7,2000000.0
2009-03-25 00:27:00,79.68,79.71,79.68,79.71,11400000.0
2009-03-25 00:28:00,79.675,79.685,79.675,79.68,6600000.0
2009-03-25 00:29:00,79.685,79.71,79.685,79.71,8800000.0
2009-03-25 00:30:00,79.71,79.72,79.66,79.71,76600000.0
2009-03-25 00:31:00,79.72,79.74,79.72,79.73,12200000.0
2009-03-25 00:32:00,79.73,79.73,79.72,79.72,4000000.0
2009-03-25 00:33:00,79.72,79.72,79.71,79.71,2000000.0
2009-03-25 00:34:00,79.72,79.73,79.72,79.73,9000000.0
2009-03-25 00:35:00,79.73,79.74,79.72,79.73,8000000.0
2009-03-25 00:36:00,79.73,79.73,79.72,79.72,2000000.0
2009-03-25 00:37:00,79.73,79.75,79.73,79.75,5000000.0
2009-03-25 00:38:00,79.76,79.76,79.73,79.76,32000000.0
2009-03-25 00:39:00,79.75,79.75,79.68,79.75,23200000.0
2009-03-25 00:40:00,79.74,79.77,79.73,79.74,18200000.0
2009-03-25 00:41:00,79.74,79.76,79.74,79.74,7000000.0
2009-03-25 00:42:00,79.74,79.75,79.73,79.74,6000000.0
2009-03-25 00:43:00,79.74,79.74,79.74,79.74,1000000.0
2009-03-25 00:44:00,79.74,79.75,79.74,79.75,7000000.0
2009-03-25 00:45:00,79.75,79.77,79.75,79.76,8000000.0
2009-03-25 00:46:00,79.77,79.78,79.75,79.78,28000000.0
2009-03-25 00:47:00,79.77,79.78,79.77,79.78,13000000.0
2009-03-25 00:48:00,79.78,79.81,79.78,79.81,11000000.0
2009-03-25 00:49:00,79.81,79.83,79.8,79.82,28600000.0
2009-03-25 00:50:00,79.82,79.84,79.82,79.84,29600000.0
2009-03-25 00:51:00,79.84,79.84,79.82,79.84,21000000.0
2009-03-25 00:52:00,79.83,79.85,79.83,79.85,9400000.0
2009-03-25 00:53:00,79.84,79.85,79.84,79.85,5000000.0
2009-03-25 00:54:00,79.85,79.85,79.83,79.84,23800000.0
2009-03-25 00:55:00,79.84,79.9,79.83,79.89,26400000.0
2009-03-25 00:56:00,79.88,79.9,79.86,79.9,72000000.0
2009-03-25 00:57:00,79.89,79.9,79.87,79.89,35800000.0
2009-03-25 00:58:00,79.89,79.9,79.87,79.9,10000000.0
2009-03-25 00:59:00,79.9,79.91,79.9,79.91,14200000.0
2009-03-25 01:00:00,79.9,79.915,79.9,79.9,23200000.0
2009-03-25 01:01:00,79.9,79.94,79.9,79.94,83600000.0
2009-03-25 01:02:00,79.94,79.94,79.92,79.93,25400000.0
2009-03-25 01:03:00,79.93,79.93,79.93,79.93,1000000.0
2009-03-25 01:04:00,79.93,79.94,79.92,79.93,13600000.0
2009-03-25 01:05:00,79.93,79.95,79.93,79.94,19200000.0
2009-03-25 01:06:00,79.93,79.93,79.89,79.91,23200000.0
2009-03-25 01:07:00,79.92,79.92,79.88,79.88,16400000.0
2009-03-25 01:08:00,79.88,79.88,79.88,79.88,4000000.0
2009-03-25 01:09:00,79.88,79.88,79.88,79.88,15000000.0
2009-03-25 01:10:00,79.89,79.89,79.89,79.89,1000000.0
2009-03-25 01:11:00,79.89,79.9,79.89,79.9,5000000.0
2009-03-25 01:12:00,79.9,79.9,79.89,79.89,19800000.0
2009-03-25 01:13:00,79.89,79.89,79.89,79.89,8000000.0
2009-03-25 01:14:00,79.89,79.91,79.89,79.91,15400000.0
2009-03-25 01:15:00,79.91,79.91,79.9,79.9,20000000.0
2009-03-25 01:16:00,79.89,79.9,79.89,79.89,23200000.0
2009-03-25 01:17:00,79.89,79.89,79.88,79.89,7800000.0
2009-03-25 01:18:00,79.89,79.89,79.87,79.88,11400000.0
2009-03-25 01:19:00,79.88,79.88,79.86,79.86,17200000.0
2009-03-25 01:20:00,79.87,79.89,79.86,79.89,14800000.0
2009-03-25 01:21:00,79.89,79.89,79.88,79.88,18400000.0
2009-03-25 01:22:00,79.88,79.88,79.88,79.88,7000000.0
2009-03-25 01:23:00,79.87,79.87,79.85,79.85,21000000.0
2009-03-25 01:24:00,79.85,79.85,79.83,79.83,12000000.0
2009-03-25 01:25:00,79.83,79.85,79.83,79.84,20400000.0
2009-03-25 01:26:00,79.84,79.86,79.83,79.85,22000000.0
2009-03-25 01:27:00,79.85,79.85,79.82,79.84,35600000.0
2009-03-25 01:28:00,79.84,79.84,79.84,79.84,6000000.0
2009-03-25 01:29:00,79.84,79.84,79.82,79.82,12000000.0
2009-03-25 01:30:00,79.82,79.83,79.82,79.82,13000000.0
2009-03-25 01:31:00,79.82,79.87,79.82,79.86,79400000.0
2009-03-25 01:32:00,79.86,79.86,79.84,79.85,17200000.0
2009-03-25 01:33:00,79.85,79.86,79.85,79.86,3000000.0
2009-03-25 01:34:00,79.672,79.696,79.67,79.689,25000000.0
2009-03-25 01:35:00,79.86,79.92,79.855,79.92,25000000.0
2009-03-25 01:36:00,79.93,79.93,79.91,79.92,36800000.0
2009-03-25 01:37:00,79.92,79.93,79.91,79.91,28000000.0
2009-03-25 01:38:00,79.91,79.91,79.88,79.88,25000000.0
2009-03-25 01:39:00,79.88,79.88,79.85,79.85,14000000.0
2009-03-25 01:40:00,79.85,79.87,79.85,79.87,16800000.0
2009-03-25 01:41:00,79.87,79.87,79.87,79.87,1000000.0
2009-03-25 01:42:00,79.865,79.865,79.865,79.865,4200000.0
2009-03-25 01:43:00,79.88,79.88,79.88,79.88,3000000.0
2009-03-25 01:44:00,79.88,79.88,79.88,79.88,10800000.0
2009-03-25 01:45:00,79.88,79.905,79.875,79.9,125800000.0
2009-03-25 01:46:00,79.9,79.9,79.87,79.875,31400000.0
2009-03-25 01:47:00,79.875,79.88,79.87,79.88,55200000.0
2009-03-25 01:48:00,79.875,79.91,79.875,79.91,102200000.0
2009-03-25 01:49:00,79.91,79.92,79.89,79.895,33800000.0
2009-03-25 01:50:00,79.89,79.905,79.87,79.88,109600000.0
2009-03-25 01:51:00,79.875,79.915,79.84,79.88,240800000.0
2009-03-25 01:52:00,79.88,79.91,79.88,79.905,70000000.0
2009-03-25 01:53:00,79.9,79.93,79.9,79.92,38000000.0
2009-03-25 01:54:00,79.93,79.93,79.92,79.92,14000000.0
2009-03-25 01:55:00,79.92,79.93,79.91,79.93,16000000.0
2009-03-25 01:56:00,79.93,79.95,79.93,79.95,18800000.0
2009-03-25 01:57:00,79.95,79.95,79.94,79.95,18400000.0
2009-03-25 01:58:00,79.95,79.98,79.95,79.98,27000000.0
2009-03-25 01:59:00,79.98,80.03,79.98,80.03,61600000.0
2009-03-25 02:00:00,80.035,80.06,80.03,80.05,84600000.0
2009-03-25 02:01:00,80.045,80.045,80.01,80.02,47600000.0
2009-03-25 02:02:00,80.02,80.02,79.975,79.98,50800000.0
2009-03-25 02:03:00,79.985,79.985,79.96,79.97,69000000.0
2009-03-25 02:04:00,79.97,79.97,79.945,79.96,68600000.0
2009-03-25 02:05:00,79.96,79.96,79.93,79.93,107400000.0
2009-03-25 02:06:00,79.93,79.955,79.92,79.95,116400000.0
2009-03-25 02:07:00,79.95,79.95,79.91,79.95,103800000.0
2009-03-25 02:08:00,79.955,79.96,79.94,79.94,32200000.0
2009-03-25 02:09:00,79.94,79.95,79.93,79.945,273200000.0
2009-03-25 02:10:00,79.935,79.97,79.935,79.955,331000000.0
2009-03-25 02:11:00,79.965,79.965,79.945,79.95,192000000.0
2009-03-25 02:12:00,79.95,79.95,79.925,79.94,298200000.0
2009-03-25 02:13:00,79.94,79.94,79.89,79.89,248400000.0
2009-03-25 02:14:00,79.89,79.9,79.89,79.89,125800000.0
2009-03-25 02:15:00,79.89,79.89,79.835,79.84,326400000.0
2009-03-25 02:16:00,79.845,79.9,79.845,79.9,489600000.0
2009-03-25 02:17:00,79.895,79.905,79.885,79.89,380200000.0
2009-03-25 02:18:00,79.89,79.895,79.87,79.89,241200000.0
2009-03-25 02:19:00,79.89,79.89,79.88,79.89,129000000.0
2009-03-25 02:20:00,79.89,79.91,79.89,79.9,33200000.0
2009-03-25 02:21:00,79.91,79.91,79.875,79.88,46000000.0
2009-03-25 02:22:00,79.88,79.88,79.85,79.86,41600000.0
2009-03-25 02:23:00,79.87,79.87,79.79,79.79,71000000.0
2009-03-25 02:24:00,79.79,79.79,79.77,79.78,51400000.0
2009-03-25 02:25:00,79.78,79.78,79.725,79.725,84200000.0
2009-03-25 02:26:00,79.72,79.75,79.69,79.7,211600000.0
2009-03-25 02:27:00,79.715,79.74,79.695,79.74,90600000.0
2009-03-25 02:28:00,79.73,79.76,79.73,79.755,181400000.0
2009-03-25 02:29:00,79.755,79.755,79.715,79.715,123400000.0
2009-03-25 02:30:00,79.73,79.73,79.705,79.715,103400000.0
2009-03-25 02:31:00,79.72,79.73,79.695,79.695,53200000.0
2009-03-25 02:32:00,79.69,79.69,79.68,79.685,69000000.0
2009-03-25 02:33:00,79.685,79.72,79.685,79.69,162800000.0
2009-03-25 02:34:00,79.69,79.73,79.685,79.72,84800000.0
2009-03-25 02:35:00,79.71,79.72,79.7,79.71,63800000.0
2009-03-25 02:36:00,79.71,79.74,79.69,79.74,159600000.0
2009-03-25 02:37:00,79.74,79.745,79.725,79.725,142800000.0
2009-03-25 02:38:00,79.72,79.73,79.7,79.715,280000000.0
2009-03-25 02:39:00,79.715,79.72,79.675,79.685,139000000.0
2009-03-25 02:40:00,79.685,79.69,79.6,79.635,334200000.0
2009-03-25 02:41:00,79.64,79.65,79.62,79.65,230800000.0
2009-03-25 02:42:00,79.65,79.66,79.63,79.64,141600000.0
2009-03-25 02:43:00,79.64,79.645,79.61,79.615,131400000.0
2009-03-25 02:44:00,79.615,79.69,79.615,79.67,167000000.0
2009-03-25 02:45:00,79.68,79.685,79.67,79.68,16400000.0
2009-03-25 02:46:00,79.685,79.685,79.66,79.67,62200000.0
2009-03-25 02:47:00,79.67,79.675,79.665,79.67,25600000.0
2009-03-25 02:48:00,79.67,79.72,79.67,79.71,86600000.0
2009-03-25 02:49:00,79.71,79.71,79.69,79.695,108000000.0
2009-03-25 02:50:00,79.695,79.695,79.66,79.665,92800000.0
2009-03-25 02:51:00,79.665,79.67,79.605,79.62,180000000.0
2009-03-25 02:52:00,79.63,79.66,79.615,79.645,182200000.0
2009-03-25 02:53:00,79.64,79.64,79.56,79.61,142400000.0
2009-03-25 02:54:00,79.6,79.64,79.535,79.535,326000000.0
2009-03-25 02:55:00,79.545,79.57,79.54,79.545,198800000.0
2009-03-25 02:56:00,79.55,79.55,79.47,79.49,189200000.0
2009-03-25 02:57:00,79.49,79.49,79.47,79.47,137200000.0
2009-03-25 02:58:00,79.46,79.475,79.43,79.43,166600000.0
2009-03-25 02:59:00,79.43,79.43,79.38,79.43,136800000.0
2009-03-25 03:00:00,79.43,79.495,79.43,79.49,250800000.0
2009-03-25 03:01:00,79.49,79.49,79.31,79.31,233200000.0
2009-03-25 03:02:00,79.295,79.405,79.295,79.405,252800000.0
2009-03-25 03:03:00,79.4,79.42,79.325,79.325,250400000.0
2009-03-25 03:04:00,79.34,79.365,79.335,79.355,175800000.0
2009-03-25 03:05:00,79.36,79.38,79.35,79.37,108800000.0
2009-03-25 03:06:00,79.375,79.405,79.365,79.385,180200000.0
2009-03-25 03:07:00,79.385,79.39,79.37,79.38,165000000.0
2009-03-25 03:08:00,79.37,79.38,79.34,79.345,89000000.0
2009-03-25 03:09:00,79.345,79.345,79.3,79.325,296200000.0
2009-03-25 03:10:00,79.325,79.33,79.21,79.25,294400000.0
2009-03-25 03:11:00,79.25,79.265,79.22,79.265,214600000.0
2009-03-25 03:12:00,79.26,79.265,79.245,79.25,209800000.0
2009-03-25 03:13:00,79.25,79.265,79.24,79.24,195800000.0
2009-03-25 03:14:00,79.235,79.24,79.185,79.185,205800000.0
2009-03-25 03:15:00,79.185,79.205,79.15,79.19,311000000.0
2009-03-25 03:16:00,79.195,79.22,79.175,79.205,189200000.0
2009-03-25 03:17:00,79.205,79.26,79.165,79.255,242400000.0
2009-03-25 03:18:00,79.26,79.265,79.23,79.235,177000000.0
2009-03-25 03:19:00,79.235,79.25,79.23,79.24,127000000.0
2009-03-25 03:20:00,79.24,79.24,79.225,79.23,148200000.0
2009-03-25 03:21:00,79.235,79.3,79.22,79.29,250200000.0
2009-03-25 03:22:00,79.29,79.29,79.26,79.27,212600000.0
2009-03-25 03:23:00,79.27,79.34,79.265,79.32,256400000.0
2009-03-25 03:24:00,79.32,79.33,79.3,79.32,165400000.0
2009-03-25 03:25:00,79.315,79.33,79.295,79.3,103000000.0
2009-03-25 03:26:00,79.3,79.3,79.29,79.3,32200000.0
2009-03-25 03:27:00,79.29,79.3,79.28,79.3,47000000.0
2009-03-25 03:28:00,79.3,79.3,79.285,79.29,96600000.0
2009-03-25 03:29:00,79.285,79.3,79.285,79.295,114600000.0
2009-03-25 03:30:00,79.295,79.3,79.265,79.29,189800000.0
2009-03-25 03:31:00,79.275,79.3,79.27,79.295,75200000.0
2009-03-25 03:32:00,79.3,79.32,79.295,79.315,126600000.0
2009-03-25 03:33:00,79.32,79.32,79.29,79.32,184800000.0
2009-03-25 03:34:00,79.32,79.35,79.315,79.34,171800000.0
2009-03-25 03:35:00,79.34,79.39,79.34,79.39,140400000.0
2009-03-25 03:36:00,79.4,79.47,79.4,79.44,175600000.0
2009-03-25 03:37:00,79.45,79.47,79.44,79.46,91400000.0
2009-03-25 03:38:00,79.455,79.48,79.435,79.435,150600000.0
2009-03-25 03:39:00,79.44,79.445,79.39,79.395,217200000.0
2009-03-25 03:40:00,79.4,79.41,79.385,79.395,64800000.0
2009-03-25 03:41:00,79.395,79.405,79.39,79.395,51200000.0
2009-03-25 03:42:00,79.395,79.41,79.38,79.41,92600000.0
2009-03-25 03:43:00,79.415,79.43,79.41,79.425,105400000.0
2009-03-25 03:44:00,79.425,79.485,79.425,79.46,229400000.0
2009-03-25 03:45:00,79.46,79.515,79.46,79.51,190000000.0
2009-03-25 03:46:00,79.51,79.555,79.505,79.54,131000000.0
2009-03-25 03:47:00,79.54,79.56,79.51,79.515,119800000.0
2009-03-25 03:48:00,79.52,79.52,79.485,79.485,173000000.0
2009-03-25 03:49:00,79.49,79.515,79.48,79.5,125000000.0
2009-03-25 03:50:00,79.51,79.52,79.51,79.52,39200000.0
2009-03-25 03:51:00,79.515,79.52,79.49,79.495,52800000.0
2009-03-25 03:52:00,79.495,79.495,79.48,79.49,47400000.0
2009-03-25 03:53:00,79.485,79.495,79.485,79.495,46400000.0
2009-03-25 03:54:00,79.5,79.5,79.48,79.48,72800000.0
2009-03-25 03:55:00,79.485,79.485,79.46,79.475,89200000.0
2009-03-25 03:56:00,79.48,79.48,79.44,79.465,65600000.0
2009-03-25 03:57:00,79.465,79.485,79.465,79.48,58800000.0
2009-03-25 03:58:00,79.475,79.495,79.475,79.495,28000000.0
2009-03-25 03:59:00,79.48,79.495,79.45,79.46,146400000.0
2009-03-25 04:00:00,79.45,79.475,79.44,79.44,114600000.0
2009-03-25 04:01:00,79.435,79.455,79.43,79.435,284200000.0
2009-03-25 04:02:00,79.435,79.44,79.415,79.44,140600000.0
2009-03-25 04:03:00,79.44,79.44,79.425,79.435,106800000.0
2009-03-25 04:04:00,79.43,79.435,79.42,79.43,101800000.0
2009-03-25 04:05:00,79.43,79.44,79.415,79.42,169000000.0
2009-03-25 04:06:00,79.42,79.42,79.385,79.41,145000000.0
2009-03-25 04:07:00,79.41,79.43,79.395,79.41,78600000.0
2009-03-25 04:08:00,79.4,79.415,79.4,79.41,65600000.0
2009-03-25 04:09:00,79.41,79.425,79.41,79.42,101000000.0
2009-03-25 04:10:00,79.425,79.435,79.42,79.42,107800000.0
2009-03-25 04:11:00,79.42,79.43,79.42,79.43,11200000.0
2009-03-25 04:12:00,79.43,79.43,79.43,79.43,12200000.0
2009-03-25 04:13:00,79.43,79.435,79.415,79.42,36400000.0
2009-03-25 04:14:00,79.42,79.435,79.42,79.43,99600000.0
2009-03-25 04:15:00,79.435,79.44,79.435,79.44,3800000.0
2009-03-25 04:16:00,79.44,79.44,79.42,79.425,48000000.0
2009-03-25 04:17:00,79.42,79.43,79.415,79.42,98000000.0
2009-03-25 04:18:00,79.43,79.43,79.405,79.425,98800000.0
2009-03-25 04:19:00,79.425,79.425,79.42,79.42,19600000.0
2009-03-25 04:20:00,79.42,79.45,79.42,79.44,111200000.0
2009-03-25 04:21:00,79.435,79.47,79.43,79.47,50800000.0
2009-03-25 04:22:00,79.47,79.5,79.46,79.48,128800000.0
2009-03-25 04:23:00,79.48,79.495,79.475,79.495,98000000.0
2009-03-25 04:24:00,79.49,79.505,79.47,79.475,82200000.0
2009-03-25 04:25:00,79.48,79.495,79.47,79.495,51600000.0
2009-03-25 04:26:00,79.485,79.485,79.485,79.485,4200000.0
2009-03-25 04:27:00,79.49,79.49,79.485,79.49,36200000.0
2009-03-25 04:28:00,79.49,79.54,79.49,79.52,273000000.0
2009-03-25 04:29:00,79.52,79.52,79.475,79.475,202200000.0
2009-03-25 04:30:00,79.475,79.48,79.45,79.455,199800000.0
2009-03-25 04:31:00,79.455,79.47,79.455,79.465,54800000.0
2009-03-25 04:32:00,79.465,79.485,79.465,79.47,100400000.0
2009-03-25 04:33:00,79.47,79.47,79.46,79.465,77000000.0
2009-03-25 04:34:00,79.46,79.465,79.46,79.465,7000000.0
2009-03-25 04:35:00,79.46,79.47,79.45,79.465,81400000.0
2009-03-25 04:36:00,79.465,79.48,79.465,79.47,106800000.0
2009-03-25 04:37:00,79.47,79.49,79.47,79.49,64000000.0
2009-03-25 04:38:00,79.49,79.5,79.49,79.49,60600000.0
2009-03-25 04:39:00,79.49,79.505,79.49,79.505,25000000.0
2009-03-25 04:40:00,79.505,79.54,79.505,79.52,118800000.0
2009-03-25 04:41:00,79.53,79.565,79.495,79.495,216200000.0
2009-03-25 04:42:00,79.5,79.51,79.465,79.51,85000000.0
2009-03-25 04:43:00,79.505,79.51,79.48,79.49,78400000.0
2009-03-25 04:44:00,79.49,79.49,79.43,79.45,73000000.0
2009-03-25 04:45:00,79.445,79.465,79.445,79.465,14000000.0
2009-03-25 04:46:00,79.47,79.48,79.465,79.475,53800000.0
2009-03-25 04:47:00,79.455,79.485,79.455,79.485,62400000.0
2009-03-25 04:48:00,79.49,79.51,79.44,79.445,112200000.0
2009-03-25 04:49:00,79.445,79.46,79.42,79.43,260400000.0
2009-03-25 04:50:00,79.43,79.45,79.42,79.45,112600000.0
2009-03-25 04:51:00,79.45,79.46,79.43,79.43,79400000.0
2009-03-25 04:52:00,79.44,79.45,79.41,79.41,142400000.0
2009-03-25 04:53:00,79.395,79.44,79.395,79.415,110000000.0
2009-03-25 04:54:00,79.415,79.42,79.395,79.41,86200000.0
2009-03-25 04:55:00,79.41,79.41,79.395,79.4,59200000.0
2009-03-25 04:56:00,79.4,79.41,79.37,79.38,43000000.0
2009-03-25 04:57:00,79.38,79.385,79.37,79.385,86600000.0
2009-03-25 04:58:00,79.385,79.39,79.33,79.34,56400000.0
2009-03-25 04:59:00,79.34,79.35,79.335,79.35,45400000.0
2009-03-25 05:00:00,79.355,79.36,79.345,79.35,52800000.0
2009-03-25 05:01:00,79.35,79.355,79.35,79.355,35000000.0
2009-03-25 05:02:00,79.355,79.365,79.355,79.36,25200000.0
2009-03-25 05:03:00,79.355,79.365,79.35,79.355,47400000.0
2009-03-25 05:04:00,79.35,79.365,79.35,79.365,19600000.0
2009-03-25 05:05:00,79.365,79.365,79.36,79.36,16800000.0
2009-03-25 05:06:00,79.355,79.36,79.33,79.34,125400000.0
2009-03-25 05:07:00,79.345,79.345,79.34,79.345,36400000.0
2009-03-25 05:08:00,79.34,79.35,79.34,79.34,42200000.0
2009-03-25 05:09:00,79.34,79.35,79.34,79.34,33600000.0
2009-03-25 05:10:00,79.34,79.345,79.325,79.33,57600000.0
2009-03-25 05:11:00,79.325,79.33,79.295,79.33,81600000.0
2009-03-25 05:12:00,79.33,79.355,79.33,79.355,94200000.0
2009-03-25 05:13:00,79.36,79.36,79.345,79.35,87800000.0
2009-03-25 05:14:00,79.36,79.37,79.345,79.365,104000000.0
2009-03-25 05:15:00,79.365,79.375,79.355,79.355,101000000.0
2009-03-25 05:16:00,79.365,79.37,79.35,79.355,73200000.0
2009-03-25 05:17:00,79.35,79.4,79.35,79.4,123800000.0
2009-03-25 05:18:00,79.4,79.41,79.39,79.405,39600000.0
2009-03-25 05:19:00,79.39,79.44,79.385,79.43,117000000.0
2009-03-25 05:20:00,79.43,79.43,79.42,79.42,7400000.0
2009-03-25 05:21:00,79.43,79.435,79.42,79.435,17600000.0
2009-03-25 05:22:00,79.435,79.46,79.435,79.46,66600000.0
2009-03-25 05:23:00,79.46,79.46,79.445,79.45,42800000.0
2009-03-25 05:24:00,79.45,79.46,79.44,79.44,63800000.0
2009-03-25 05:25:00,79.44,79.44,79.425,79.43,44200000.0
2009-03-25 05:26:00,79.43,79.44,79.425,79.44,27800000.0
2009-03-25 05:27:00,79.435,79.44,79.43,79.43,22600000.0
2009-03-25 05:28:00,79.43,79.44,79.41,79.435,53600000.0
2009-03-25 05:29:00,79.44,79.44,79.43,79.44,43600000.0
2009-03-25 05:30:00,79.44,79.445,79.42,79.445,52800000.0
2009-03-25 05:31:00,79.44,79.44,79.4,79.405,110800000.0
2009-03-25 05:32:00,79.4,79.405,79.39,79.395,49200000.0
2009-03-25 05:33:00,79.4,79.4,79.38,79.395,101000000.0
2009-03-25 05:34:00,79.395,79.4,79.39,79.39,22200000.0
2009-03-25 05:35:00,79.39,79.39,79.39,79.39,2800000.0
2009-03-25 05:36:00,79.39,79.39,79.385,79.385,23600000.0
2009-03-25 05:37:00,79.39,79.39,79.38,79.39,16800000.0
2009-03-25 05:38:00,79.395,79.41,79.395,79.41,36400000.0
2009-03-25 05:39:00,79.405,79.425,79.4,79.42,78200000.0
2009-03-25 05:40:00,79.425,79.445,79.425,79.44,77000000.0
2009-03-25 05:41:00,79.44,79.45,79.44,79.44,18200000.0
2009-03-25 05:42:00,79.45,79.45,79.44,79.445,21600000.0
2009-03-25 05:43:00,79.435,79.49,79.435,79.49,94800000.0
2009-03-25 05:44:00,79.485,79.49,79.48,79.49,50400000.0
2009-03-25 05:45:00,79.495,79.495,79.47,79.475,36400000.0
2009-03-25 05:46:00,79.475,79.49,79.47,79.47,67200000.0
2009-03-25 05:47:00,79.47,79.505,79.46,79.495,126800000.0
2009-03-25 05:48:00,79.495,79.505,79.48,79.49,95200000.0
2009-03-25 05:49:00,79.495,79.495,79.47,79.47,55200000.0
2009-03-25 05:50:00,79.48,79.48,79.435,79.435,166600000.0
2009-03-25 05:51:00,79.435,79.435,79.41,79.41,100200000.0
2009-03-25 05:52:00,79.405,79.44,79.405,79.44,113600000.0
2009-03-25 05:53:00,79.44,79.445,79.425,79.435,106400000.0
2009-03-25 05:54:00,79.44,79.45,79.435,79.44,76000000.0
2009-03-25 05:55:00,79.435,79.46,79.43,79.46,77800000.0
2009-03-25 05:56:00,79.46,79.46,79.445,79.455,61600000.0
2009-03-25 05:57:00,79.46,79.46,79.425,79.44,128800000.0
2009-03-25 05:58:00,79.445,79.47,79.445,79.45,85800000.0
2009-03-25 05:59:00,79.46,79.46,79.44,79.44,41000000.0
2009-03-25 06:00:00,79.45,79.485,79.44,79.47,107800000.0
2009-03-25 06:01:00,79.47,79.51,79.455,79.51,108000000.0
2009-03-25 06:02:00,79.52,79.55,79.505,79.55,188000000.0
2009-03-25 06:03:00,79.54,79.555,79.525,79.53,97200000.0
2009-03-25 06:04:00,79.52,79.55,79.51,79.53,91600000.0
2009-03-25 06:05:00,79.52,79.63,79.52,79.625,213800000.0
2009-03-25 06:06:00,79.625,79.655,79.62,79.64,178800000.0
2009-03-25 06:07:00,79.64,79.68,79.64,79.67,98000000.0
2009-03-25 06:08:00,79.665,79.68,79.655,79.68,109200000.0
2009-03-25 06:09:00,79.675,79.68,79.65,79.665,106000000.0
2009-03-25 06:10:00,79.655,79.74,79.655,79.74,191600000.0
2009-03-25 06:11:00,79.74,79.75,79.735,79.745,125000000.0
2009-03-25 06:12:00,79.74,79.78,79.74,79.77,226400000.0
2009-03-25 06:13:00,79.77,79.77,79.76,79.765,94600000.0
2009-03-25 06:14:00,79.77,79.77,79.71,79.72,54200000.0
2009-03-25 06:15:00,79.72,79.76,79.715,79.74,150200000.0
2009-03-25 06:16:00,79.74,79.74,79.7,79.71,62600000.0
2009-03-25 06:17:00,79.71,79.72,79.705,79.715,33200000.0
2009-03-25 06:18:00,79.715,79.715,79.695,79.695,43000000.0
2009-03-25 06:19:00,79.705,79.705,79.695,79.705,16800000.0
2009-03-25 06:20:00,79.705,79.705,79.7,79.705,44800000.0
2009-03-25 06:21:00,79.7,79.71,79.7,79.705,87600000.0
2009-03-25 06:22:00,79.705,79.71,79.705,79.71,24400000.0
2009-03-25 06:23:00,79.71,79.71,79.695,79.695,45600000.0
2009-03-25 06:24:00,79.7,79.71,79.685,79.685,74600000.0
2009-03-25 06:25:00,79.69,79.69,79.675,79.68,61600000.0
2009-03-25 06:26:00,79.67,79.68,79.65,79.67,178400000.0
2009-03-25 06:27:00,79.67,79.67,79.65,79.65,104000000.0
2009-03-25 06:28:00,79.65,79.65,79.59,79.61,221400000.0
2009-03-25 06:29:00,79.615,79.615,79.57,79.57,132200000.0
2009-03-25 06:30:00,79.57,79.595,79.565,79.585,243000000.0
2009-03-25 06:31:00,79.59,79.63,79.58,79.595,150400000.0
2009-03-25 06:32:00,79.595,79.61,79.58,79.59,206800000.0
2009-03-25 06:33:00,79.595,79.595,79.57,79.585,117600000.0
2009-03-25 06:34:00,79.585,79.6,79.585,79.585,48000000.0
2009-03-25 06:35:00,79.59,79.605,79.585,79.6,95000000.0
2009-03-25 06:36:00,79.59,79.6,79.585,79.59,32400000.0
2009-03-25 06:37:00,79.59,79.59,79.58,79.58,25200000.0
2009-03-25 06:38:00,79.58,79.59,79.58,79.58,23200000.0
2009-03-25 06:39:00,79.585,79.59,79.585,79.59,3800000.0
2009-03-25 06:40:00,79.59,79.605,79.58,79.6,42400000.0
2009-03-25 06:41:00,79.6,79.6,79.585,79.585,127600000.0
2009-03-25 06:42:00,79.59,79.6,79.56,79.57,114600000.0
2009-03-25 06:43:00,79.57,79.57,79.53,79.53,164200000.0
2009-03-25 06:44:00,79.535,79.535,79.53,79.535,26400000.0
2009-03-25 06:45:00,79.535,79.545,79.515,79.53,111800000.0
2009-03-25 06:46:00,79.53,79.53,79.5,79.505,86800000.0
2009-03-25 06:47:00,79.51,79.51,79.505,79.51,65000000.0
2009-03-25 06:48:00,79.505,79.51,79.5,79.5,14400000.0
2009-03-25 06:49:00,79.505,79.515,79.5,79.51,50400000.0
2009-03-25 06:50:00,79.51,79.51,79.5,79.505,30000000.0
2009-03-25 06:51:00,79.51,79.515,79.505,79.505,31000000.0
2009-03-25 06:52:00,79.515,79.52,79.51,79.515,43200000.0
2009-03-25 06:53:00,79.515,79.535,79.51,79.52,63000000.0
2009-03-25 06:54:00,79.515,79.52,79.5,79.505,85200000.0
2009-03-25 06:55:00,79.505,79.505,79.5,79.505,8400000.0
2009-03-25 06:56:00,79.505,79.515,79.5,79.515,37800000.0
2009-03-25 06:57:00,79.52,79.52,79.515,79.515,14000000.0
2009-03-25 06:58:00,79.52,79.52,79.515,79.52,19600000.0
2009-03-25 06:59:00,79.52,79.53,79.52,79.525,28000000.0
2009-03-25 07:00:00,79.525,79.545,79.52,79.535,42000000.0
2009-03-25 07:01:00,79.54,79.545,79.45,79.495,181600000.0
2009-03-25 07:02:00,79.495,79.495,79.495,79.495,15400000.0
2009-03-25 07:03:00,79.495,79.505,79.48,79.505,47600000.0
2009-03-25 07:04:00,79.505,79.535,79.505,79.505,48600000.0
2009-03-25 07:05:00,79.505,79.505,79.48,79.485,92600000.0
2009-03-25 07:06:00,79.485,79.5,79.48,79.485,55400000.0
2009-03-25 07:07:00,79.485,79.495,79.48,79.49,23800000.0
2009-03-25 07:08:00,79.49,79.49,79.49,79.49,13000000.0
2009-03-25 07:09:00,79.49,79.49,79.48,79.485,41800000.0
2009-03-25 07:10:00,79.485,79.495,79.485,79.49,44800000.0
2009-03-25 07:11:00,79.495,79.5,79.495,79.5,11200000.0
2009-03-25 07:12:00,79.515,79.52,79.455,79.505,68200000.0
2009-03-25 07:13:00,79.5,79.505,79.495,79.505,42000000.0
2009-03-25 07:14:00,79.505,79.505,79.46,79.49,87400000.0
2009-03-25 07:15:00,79.505,79.505,79.485,79.485,11200000.0
2009-03-25 07:16:00,79.485,79.505,79.485,79.505,16800000.0
2009-03-25 07:17:00,79.505,79.505,79.47,79.48,108200000.0
2009-03-25 07:18:00,79.48,79.485,79.465,79.48,119000000.0
2009-03-25 07:19:00,79.475,79.48,79.435,79.435,139400000.0
2009-03-25 07:20:00,79.445,79.455,79.395,79.395,201200000.0
2009-03-25 07:21:00,79.395,79.405,79.355,79.365,154000000.0
2009-03-25 07:22:00,79.365,79.385,79.345,79.345,148400000.0
2009-03-25 07:23:00,79.34,79.345,79.305,79.34,221000000.0
2009-03-25 07:24:00,79.335,79.35,79.33,79.35,49000000.0
2009-03-25 07:25:00,79.355,79.36,79.3,79.3,194200000.0
2009-03-25 07:26:00,79.31,79.34,79.285,79.295,130800000.0
2009-03-25 07:27:00,79.3,79.305,79.195,79.2,245800000.0
2009-03-25 07:28:00,79.2,79.285,79.175,79.24,268200000.0
2009-03-25 07:29:00,79.24,79.255,79.215,79.25,149600000.0
2009-03-25 07:30:00,79.25,79.25,79.225,79.235,264600000.0
2009-03-25 07:31:00,79.235,79.245,79.16,79.17,178600000.0
2009-03-25 07:32:00,79.175,79.245,79.175,79.245,205800000.0
2009-03-25 07:33:00,79.25,79.25,79.235,79.235,51600000.0
2009-03-25 07:34:00,79.24,79.245,79.205,79.22,119000000.0
2009-03-25 07:35:00,79.215,79.265,79.215,79.265,166400000.0
2009-03-25 07:36:00,79.265,79.27,79.225,79.225,118800000.0
2009-03-25 07:37:00,79.23,79.245,79.215,79.235,89600000.0
2009-03-25 07:38:00,79.235,79.27,79.23,79.245,108200000.0
2009-03-25 07:39:00,79.245,79.245,79.225,79.235,79800000.0
2009-03-25 07:40:00,79.24,79.245,79.16,79.16,186000000.0
2009-03-25 07:41:00,79.155,79.165,79.09,79.13,346000000.0
2009-03-25 07:42:00,79.13,79.195,79.13,79.18,247800000.0
2009-03-25 07:43:00,79.18,79.22,79.18,79.22,77600000.0
2009-03-25 07:44:00,79.215,79.255,79.205,79.255,145600000.0
2009-03-25 07:45:00,79.255,79.275,79.22,79.245,260800000.0
2009-03-25 07:46:00,79.24,79.26,79.235,79.245,99000000.0
2009-03-25 07:47:00,79.245,79.26,79.24,79.255,66200000.0
2009-03-25 07:48:00,79.255,79.255,79.23,79.25,184200000.0
2009-03-25 07:49:00,79.255,79.265,79.245,79.255,96800000.0
2009-03-25 07:50:00,79.255,79.285,79.255,79.265,68400000.0
2009-03-25 07:51:00,79.265,79.295,79.265,79.29,68200000.0
2009-03-25 07:52:00,79.3,79.385,79.3,79.35,274400000.0
2009-03-25 07:53:00,79.35,79.355,79.275,79.3,219400000.0
2009-03-25 07:54:00,79.3,79.31,79.29,79.3,151000000.0
2009-03-25 07:55:00,79.315,79.33,79.305,79.31,108600000.0
2009-03-25 07:56:00,79.31,79.32,79.31,79.315,17800000.0
2009-03-25 07:57:00,79.325,79.325,79.3,79.3,62400000.0
2009-03-25 07:58:00,79.295,79.305,79.29,79.295,55600000.0
2009-03-25 07:59:00,79.295,79.31,79.295,79.3,66800000.0
2009-03-25 08:00:00,79.295,79.35,79.27,79.35,199200000.0
2009-03-25 08:01:00,79.35,79.35,79.24,79.24,169000000.0
2009-03-25 08:02:00,79.25,79.25,79.205,79.215,275000000.0
2009-03-25 08:03:00,79.205,79.28,79.2,79.21,270800000.0
2009-03-25 08:04:00,79.21,79.265,79.205,79.265,245400000.0
2009-03-25 08:05:00,79.265,79.34,79.265,79.325,158600000.0
2009-03-25 08:06:00,79.325,79.37,79.32,79.37,205800000.0
2009-03-25 08:07:00,79.385,79.4,79.35,79.38,243200000.0
2009-03-25 08:08:00,79.38,79.38,79.33,79.35,189600000.0
2009-03-25 08:09:00,79.34,79.36,79.34,79.36,112800000.0
2009-03-25 08:10:00,79.36,79.365,79.335,79.34,128400000.0
2009-03-25 08:11:00,79.34,79.34,79.33,79.335,19000000.0
2009-03-25 08:12:00,79.34,79.35,79.34,79.34,60200000.0
2009-03-25 08:13:00,79.345,79.345,79.345,79.345,2800000.0
2009-03-25 08:14:00,79.34,79.385,79.34,79.365,158200000.0
2009-03-25 08:15:00,79.36,79.39,79.355,79.37,187600000.0
2009-03-25 08:16:00,79.38,79.385,79.365,79.375,54600000.0
2009-03-25 08:17:00,79.37,79.38,79.365,79.365,33200000.0
2009-03-25 08:18:00,79.365,79.375,79.365,79.375,16800000.0
2009-03-25 08:19:00,79.39,79.4,79.35,79.35,167200000.0
2009-03-25 08:20:00,79.36,79.365,79.34,79.35,103000000.0
2009-03-25 08:21:00,79.34,79.385,79.335,79.37,90600000.0
2009-03-25 08:22:00,79.37,79.375,79.37,79.37,11200000.0
2009-03-25 08:23:00,79.375,79.405,79.37,79.38,56000000.0
2009-03-25 08:24:00,79.38,79.38,79.375,79.375,42000000.0
2009-03-25 08:25:00,79.385,79.39,79.36,79.37,42000000.0
2009-03-25 08:26:00,79.37,79.38,79.35,79.375,33600000.0
2009-03-25 08:27:00,79.375,79.4,79.375,79.39,75600000.0
2009-03-25 08:28:00,79.395,79.4,79.315,79.32,183200000.0
2009-03-25 08:29:00,79.325,79.325,79.295,79.3,202400000.0
2009-03-25 08:30:00,79.305,79.365,79.305,79.31,122200000.0
2009-03-25 08:31:00,79.305,79.33,79.305,79.32,56000000.0
2009-03-25 08:32:00,79.32,79.32,79.29,79.295,57600000.0
2009-03-25 08:33:00,79.29,79.29,79.24,79.24,148200000.0
2009-03-25 08:34:00,79.235,79.26,79.23,79.255,134200000.0
2009-03-25 08:35:00,79.255,79.27,79.25,79.255,92800000.0
2009-03-25 08:36:00,79.25,79.26,79.195,79.2,184800000.0
2009-03-25 08:37:00,79.19,79.2,79.145,79.18,271200000.0
2009-03-25 08:38:00,79.175,79.21,79.165,79.21,108200000.0
2009-03-25 08:39:00,79.21,79.23,79.2,79.22,66600000.0
2009-03-25 08:40:00,79.23,79.27,79.22,79.26,207000000.0
2009-03-25 08:41:00,79.26,79.28,79.25,79.28,69600000.0
2009-03-25 08:42:00,79.28,79.3,79.275,79.29,59400000.0
2009-03-25 08:43:00,79.295,79.31,79.29,79.295,83600000.0
2009-03-25 08:44:00,79.28,79.3,79.255,79.295,112600000.0
2009-03-25 08:45:00,79.295,79.31,79.28,79.285,103400000.0
2009-03-25 08:46:00,79.29,79.3,79.285,79.3,106600000.0
2009-03-25 08:47:00,79.3,79.33,79.295,79.31,199600000.0
2009-03-25 08:48:00,79.31,79.315,79.285,79.29,116800000.0
2009-03-25 08:49:00,79.295,79.305,79.295,79.3,29000000.0
2009-03-25 08:50:00,79.295,79.345,79.27,79.3,151700000.0
2009-03-25 08:51:00,79.3,79.315,79.295,79.31,64400000.0
2009-03-25 08:52:00,79.31,79.315,79.23,79.23,153600000.0
2009-03-25 08:53:00,79.235,79.25,79.2,79.215,165400000.0
2009-03-25 08:54:00,79.22,79.22,79.155,79.165,132800000.0
2009-03-25 08:55:00,79.17,79.22,79.17,79.195,192200000.0
2009-03-25 08:56:00,79.205,79.205,79.18,79.19,103600000.0
2009-03-25 08:57:00,79.185,79.2,79.18,79.185,58800000.0
2009-03-25 08:58:00,79.185,79.205,79.185,79.19,92400000.0
2009-03-25 08:59:00,79.195,79.2,79.155,79.155,58800000.0
2009-03-25 09:00:00,79.18,79.22,79.16,79.22,161400000.0
2009-03-25 09:01:00,79.235,79.24,79.215,79.215,146800000.0
2009-03-25 09:02:00,79.21,79.25,79.21,79.25,138600000.0
2009-03-25 09:03:00,79.25,79.25,79.165,79.21,151400000.0
2009-03-25 09:04:00,79.205,79.205,79.185,79.185,100800000.0
2009-03-25 09:05:00,79.19,79.205,79.17,79.185,151600000.0
2009-03-25 09:06:00,79.185,79.185,79.155,79.165,64400000.0
2009-03-25 09:07:00,79.165,79.165,79.155,79.155,64400000.0
2009-03-25 09:08:00,79.155,79.205,79.14,79.165,254400000.0
2009-03-25 09:09:00,79.165,79.2,79.16,79.185,204800000.0
2009-03-25 09:10:00,79.19,79.2,79.145,79.185,262600000.0
2009-03-25 09:11:00,79.19,79.205,79.155,79.175,97000000.0
2009-03-25 09:12:00,79.185,79.185,79.15,79.17,75600000.0
2009-03-25 09:13:00,79.165,79.2,79.125,79.185,178000000.0
2009-03-25 09:14:00,79.19,79.19,79.155,79.17,94200000.0
2009-03-25 09:15:00,79.17,79.185,79.15,79.155,115600000.0
2009-03-25 09:16:00,79.16,79.165,79.155,79.155,94600000.0
2009-03-25 09:17:00,79.16,79.165,79.14,79.15,143200000.0
2009-03-25 09:18:00,79.15,79.15,79.12,79.14,141200000.0
2009-03-25 09:19:00,79.125,79.135,79.115,79.13,192800000.0
2009-03-25 09:20:00,79.13,79.15,79.11,79.11,266600000.0
2009-03-25 09:21:00,79.125,79.13,79.115,79.115,236400000.0
2009-03-25 09:22:00,79.115,79.13,79.1,79.105,145000000.0
2009-03-25 09:23:00,79.105,79.145,79.105,79.14,129800000.0
2009-03-25 09:24:00,79.14,79.14,79.14,79.14,39200000.0
2009-03-25 09:25:00,79.12,79.16,79.12,79.14,147400000.0
2009-03-25 09:26:00,79.14,79.16,79.14,79.15,131400000.0
2009-03-25 09:27:00,79.16,79.17,79.145,79.15,148000000.0
2009-03-25 09:28:00,79.155,79.2,79.155,79.18,166800000.0
2009-03-25 09:29:00,79.18,79.185,79.145,79.155,124200000.0
2009-03-25 09:30:00,79.15,79.16,79.125,79.13,157800000.0
2009-03-25 09:31:00,79.13,79.165,79.13,79.14,95000000.0
2009-03-25 09:32:00,79.145,79.165,79.145,79.165,186600000.0
2009-03-25 09:33:00,79.16,79.19,79.14,79.15,235200000.0
2009-03-25 09:34:00,79.15,79.165,79.135,79.165,249800000.0
2009-03-25 09:35:00,79.165,79.18,79.135,79.16,281800000.0
2009-03-25 09:36:00,79.16,79.185,79.14,79.175,135200000.0
2009-03-25 09:37:00,79.18,79.19,79.155,79.165,218400000.0
2009-03-25 09:38:00,79.165,79.175,79.13,79.175,365200000.0
2009-03-25 09:39:00,79.165,79.18,79.155,79.155,229200000.0
2009-03-25 09:40:00,79.155,79.205,79.155,79.2,149600000.0
2009-03-25 09:41:00,79.2,79.2,79.165,79.165,134800000.0
2009-03-25 09:42:00,79.165,79.17,79.15,79.16,185000000.0
2009-03-25 09:43:00,79.155,79.23,79.155,79.23,146200000.0
2009-03-25 09:44:00,79.23,79.25,79.21,79.24,159400000.0
2009-03-25 09:45:00,79.24,79.24,79.2,79.205,231400000.0
2009-03-25 09:46:00,79.21,79.27,79.205,79.27,189600000.0
2009-03-25 09:47:00,79.27,79.32,79.25,79.32,319200000.0
2009-03-25 09:48:00,79.32,79.325,79.275,79.28,181800000.0
2009-03-25 09:49:00,79.28,79.3,79.235,79.24,176400000.0
2009-03-25 09:50:00,79.24,79.25,79.225,79.25,171200000.0
2009-03-25 09:51:00,79.25,79.275,79.23,79.275,162400000.0
2009-03-25 09:52:00,79.275,79.29,79.245,79.245,168400000.0
2009-03-25 09:53:00,79.25,79.3,79.245,79.3,103200000.0
2009-03-25 09:54:00,79.3,79.315,79.28,79.3,297400000.0
2009-03-25 09:55:00,79.3,79.305,79.27,79.28,199200000.0
2009-03-25 09:56:00,79.28,79.315,79.27,79.275,286200000.0
2009-03-25 09:57:00,79.28,79.285,79.27,79.285,136200000.0
2009-03-25 09:58:00,79.285,79.285,79.27,79.27,109400000.0
2009-03-25 09:59:00,79.27,79.31,79.26,79.265,261800000.0
2009-03-25 10:00:00,79.265,79.275,79.245,79.255,240800000.0
2009-03-25 10:01:00,79.26,79.295,79.255,79.27,177800000.0
2009-03-25 10:02:00,79.275,79.295,79.26,79.26,144800000.0
2009-03-25 10:03:00,79.27,79.295,79.245,79.255,370800000.0
2009-03-25 10:04:00,79.26,79.27,79.21,79.25,250600000.0
2009-03-25 10:05:00,79.25,79.265,79.215,79.215,287000000.0
2009-03-25 10:06:00,79.225,79.285,79.215,79.28,221600000.0
2009-03-25 10:07:00,79.29,79.3,79.28,79.295,206200000.0
2009-03-25 10:08:00,79.29,79.3,79.24,79.26,192400000.0
2009-03-25 10:09:00,79.26,79.295,79.255,79.255,223000000.0
2009-03-25 10:10:00,79.26,79.26,79.24,79.24,139200000.0
2009-03-25 10:11:00,79.25,79.275,79.24,79.245,144200000.0
2009-03-25 10:12:00,79.25,79.26,79.215,79.245,250800000.0
2009-03-25 10:13:00,79.245,79.26,79.23,79.23,118600000.0
2009-03-25 10:14:00,79.23,79.235,79.22,79.22,93000000.0
2009-03-25 10:15:00,79.22,79.25,79.22,79.225,320200000.0
2009-03-25 10:16:00,79.22,79.23,79.205,79.205,255600000.0
2009-03-25 10:17:00,79.205,79.25,79.205,79.215,197600000.0
2009-03-25 10:18:00,79.22,79.245,79.205,79.215,335400000.0
2009-03-25 10:19:00,79.225,79.25,79.225,79.245,187000000.0
2009-03-25 10:20:00,79.23,79.26,79.23,79.245,108600000.0
2009-03-25 10:21:00,79.245,79.255,79.235,79.245,210400000.0
2009-03-25 10:22:00,79.25,79.25,79.205,79.215,263400000.0
2009-03-25 10:23:00,79.215,79.235,79.2,79.235,217600000.0
2009-03-25 10:24:00,79.235,79.24,79.21,79.21,242600000.0
2009-03-25 10:25:00,79.22,79.27,79.21,79.245,221800000.0
2009-03-25 10:26:00,79.24,79.25,79.205,79.21,305000000.0
2009-03-25 10:27:00,79.165,79.19,79.11,79.15,276600000.0
2009-03-25 10:28:00,79.15,79.18,79.15,79.17,215400000.0
2009-03-25 10:29:00,79.17,79.225,79.16,79.16,340600000.0
2009-03-25 10:30:00,79.16,79.17,79.105,79.12,193700000.0
2009-03-25 10:31:00,79.125,79.13,79.01,79.07,360000000.0
2009-03-25 10:32:00,79.07,79.09,79.025,79.04,327800000.0
2009-03-25 10:33:00,79.045,79.07,78.865,78.88,481800000.0
2009-03-25 10:34:00,78.88,78.89,78.835,78.855,442000000.0
2009-03-25 10:35:00,78.855,78.905,78.855,78.885,433800000.0
2009-03-25 10:36:00,78.89,78.99,78.855,78.98,387600000.0
2009-03-25 10:37:00,78.975,78.995,78.875,78.92,419000000.0
2009-03-25 10:38:00,78.92,79.015,78.92,79.0,423600000.0
2009-03-25 10:39:00,79.0,79.02,78.975,78.985,183600000.0
2009-03-25 10:40:00,78.985,79.005,78.98,78.99,139200000.0
2009-03-25 10:41:00,78.99,79.0,78.99,78.995,101000000.0
2009-03-25 10:42:00,79.0,79.085,78.99,79.085,300000000.0
2009-03-25 10:43:00,79.085,79.125,79.075,79.095,240200000.0
2009-03-25 10:44:00,79.1,79.19,79.1,79.19,307800000.0
2009-03-25 10:45:00,79.19,79.2,79.04,79.055,348400000.0
2009-03-25 10:46:00,79.045,79.08,78.99,79.025,415200000.0
2009-03-25 10:47:00,79.04,79.08,79.01,79.02,302200000.0
2009-03-25 10:48:00,79.02,79.125,79.015,79.11,272400000.0
2009-03-25 10:49:00,79.11,79.155,79.11,79.155,207200000.0
2009-03-25 10:50:00,79.15,79.155,79.075,79.09,157400000.0
2009-03-25 10:51:00,79.1,79.15,79.065,79.135,368400000.0
2009-03-25 10:52:00,79.135,79.135,79.045,79.055,382000000.0
2009-03-25 10:53:00,79.055,79.105,79.05,79.105,260800000.0
2009-03-25 10:54:00,79.105,79.11,79.075,79.085,336800000.0
2009-03-25 10:55:00,79.09,79.15,79.08,79.14,224200000.0
2009-03-25 10:56:00,79.135,79.165,79.13,79.16,125200000.0
2009-03-25 10:57:00,79.155,79.175,79.15,79.155,132400000.0
2009-03-25 10:58:00,79.16,79.19,79.14,79.19,300400000.0
2009-03-25 10:59:00,79.195,79.24,79.12,79.12,304600000.0
2009-03-25 11:00:00,79.125,79.185,79.115,79.155,233400000.0
2009-03-25 11:01:00,79.155,79.185,79.15,79.175,120000000.0
2009-03-25 11:02:00,79.175,79.175,79.14,79.165,73400000.0
2009-03-25 11:03:00,79.16,79.16,79.11,79.11,140900000.0
2009-03-25 11:04:00,79.11,79.15,79.11,79.145,283600000.0
2009-03-25 11:05:00,79.135,79.2,79.135,79.19,328200000.0
2009-03-25 11:06:00,79.19,79.19,79.165,79.175,280000000.0
2009-03-25 11:07:00,79.175,79.2,79.175,79.185,260400000.0
2009-03-25 11:08:00,79.185,79.21,79.185,79.195,194800000.0
2009-03-25 11:09:00,79.195,79.21,79.17,79.17,208400000.0
2009-03-25 11:10:00,79.17,79.205,79.165,79.19,274600000.0
2009-03-25 11:11:00,79.185,79.245,79.185,79.225,321000000.0
2009-03-25 11:12:00,79.23,79.25,79.215,79.25,208400000.0
2009-03-25 11:13:00,79.245,79.275,79.24,79.24,357000000.0
2009-03-25 11:14:00,79.235,79.26,79.225,79.23,220400000.0
2009-03-25 11:15:00,79.23,79.27,79.23,79.245,297600000.0
2009-03-25 11:16:00,79.235,79.24,79.2,79.205,123400000.0
2009-03-25 11:17:00,79.19,79.215,79.19,79.21,250600000.0
2009-03-25 11:18:00,79.205,79.21,79.2,79.2,214800000.0
2009-03-25 11:19:00,79.2,79.2,79.16,79.185,219600000.0
2009-03-25 11:20:00,79.19,79.28,79.175,79.28,363400000.0
2009-03-25 11:21:00,79.275,79.29,79.27,79.285,215000000.0
2009-03-25 11:22:00,79.265,79.3,79.21,79.21,323000000.0
2009-03-25 11:23:00,79.21,79.22,79.195,79.22,205600000.0
2009-03-25 11:24:00,79.225,79.24,79.21,79.24,207600000.0
2009-03-25 11:25:00,79.24,79.255,79.23,79.235,183200000.0
2009-03-25 11:26:00,79.23,79.265,79.23,79.26,348400000.0
2009-03-25 11:27:00,79.245,79.285,79.24,79.24,311400000.0
2009-03-25 11:28:00,79.25,79.275,79.24,79.265,257000000.0
2009-03-25 11:29:00,79.27,79.27,79.245,79.255,185800000.0
2009-03-25 11:30:00,79.26,79.275,79.25,79.275,154400000.0
2009-03-25 11:31:00,79.275,79.31,79.275,79.285,200000000.0
2009-03-25 11:32:00,79.29,79.325,79.29,79.32,210800000.0
2009-03-25 11:33:00,79.32,79.35,79.3,79.3,248000000.0
2009-03-25 11:34:00,79.3,79.305,79.225,79.245,279800000.0
2009-03-25 11:35:00,79.245,79.265,79.215,79.24,252600000.0
2009-03-25 11:36:00,79.24,79.29,79.24,79.275,138400000.0
2009-03-25 11:37:00,79.275,79.295,79.265,79.29,150000000.0
2009-03-25 11:38:00,79.295,79.305,79.28,79.305,159800000.0
2009-03-25 11:39:00,79.3,79.3,79.285,79.285,65400000.0
2009-03-25 11:40:00,79.285,79.3,79.285,79.3,116200000.0
2009-03-25 11:41:00,79.305,79.315,79.28,79.29,122800000.0
2009-03-25 11:42:00,79.29,79.355,79.29,79.355,249400000.0
2009-03-25 11:43:00,79.35,79.4,79.35,79.36,420000000.0
2009-03-25 11:44:00,79.36,79.425,79.305,79.395,348400000.0
2009-03-25 11:45:00,79.395,79.4,79.385,79.395,164800000.0
2009-03-25 11:46:00,79.395,79.4,79.375,79.38,231800000.0
2009-03-25 11:47:00,79.38,79.38,79.365,79.365,119800000.0
2009-03-25 11:48:00,79.36,79.37,79.35,79.36,88800000.0
2009-03-25 11:49:00,79.36,79.36,79.34,79.34,131600000.0
2009-03-25 11:50:00,79.34,79.34,79.32,79.32,106600000.0
2009-03-25 11:51:00,79.32,79.32,79.275,79.275,169000000.0
2009-03-25 11:52:00,79.28,79.29,79.245,79.265,263400000.0
2009-03-25 11:53:00,79.265,79.27,79.225,79.265,326600000.0
2009-03-25 11:54:00,79.265,79.29,79.26,79.275,244200000.0
2009-03-25 11:55:00,79.28,79.28,79.26,79.26,147400000.0
2009-03-25 11:56:00,79.26,79.265,79.24,79.25,307400000.0
2009-03-25 11:57:00,79.25,79.29,79.25,79.28,315000000.0
2009-03-25 11:58:00,79.275,79.32,79.255,79.285,285200000.0
2009-03-25 11:59:00,79.28,79.295,79.27,79.295,175600000.0
2009-03-25 12:00:00,79.295,79.3,79.22,79.245,401600000.0
2009-03-25 12:01:00,79.24,79.25,79.215,79.22,256400000.0
2009-03-25 12:02:00,79.21,79.26,79.185,79.25,377000000.0
2009-03-25 12:03:00,79.255,79.285,79.21,79.22,204600000.0
2009-03-25 12:04:00,79.225,79.26,79.21,79.21,220800000.0
2009-03-25 12:05:00,79.21,79.3,79.21,79.295,327400000.0
2009-03-25 12:06:00,79.3,79.3,79.27,79.27,160400000.0
2009-03-25 12:07:00,79.27,79.27,79.23,79.25,202000000.0
2009-03-25 12:08:00,79.245,79.25,79.225,79.23,233400000.0
2009-03-25 12:09:00,79.235,79.235,79.18,79.2,269600000.0
2009-03-25 12:10:00,79.205,79.225,79.11,79.12,356800000.0
2009-03-25 12:11:00,79.125,79.135,79.08,79.11,488600000.0
2009-03-25 12:12:00,79.11,79.115,79.05,79.065,341600000.0
2009-03-25 12:13:00,79.055,79.1,79.045,79.085,271000000.0
2009-03-25 12:14:00,79.09,79.09,79.07,79.075,154600000.0
2009-03-25 12:15:00,79.075,79.1,79.075,79.08,233600000.0
2009-03-25 12:16:00,79.09,79.1,79.05,79.06,238000000.0
2009-03-25 12:17:00,79.065,79.11,79.065,79.075,414000000.0
2009-03-25 12:18:00,79.075,79.09,79.07,79.07,200600000.0
2009-03-25 12:19:00,79.075,79.1,79.075,79.085,329800000.0
2009-03-25 12:20:00,79.085,79.105,79.08,79.105,320400000.0
2009-03-25 12:21:00,79.105,79.13,79.1,79.115,218400000.0
2009-03-25 12:22:00,79.115,79.14,79.1,79.14,431400000.0
2009-03-25 12:23:00,79.135,79.16,79.13,79.145,188600000.0
2009-03-25 12:24:00,79.14,79.16,79.13,79.135,154000000.0
2009-03-25 12:25:00,79.135,79.14,79.13,79.13,150200000.0
2009-03-25 12:26:00,79.135,79.14,79.11,79.11,112400000.0
2009-03-25 12:27:00,79.11,79.115,79.055,79.095,278000000.0
2009-03-25 12:28:00,79.095,79.1,79.085,79.09,296200000.0
2009-03-25 12:29:00,79.08,79.11,79.07,79.095,304800000.0
2009-03-25 12:30:00,79.095,79.11,79.065,79.065,200400000.0
2009-03-25 12:31:00,79.07,79.1,79.06,79.1,152400000.0
2009-03-25 12:32:00,79.105,79.14,79.1,79.12,409800000.0
2009-03-25 12:33:00,79.12,79.13,79.105,79.115,110200000.0
2009-03-25 12:34:00,79.115,79.13,79.1,79.1,177600000.0
2009-03-25 12:35:00,79.1,79.11,79.08,79.1,263400000.0
2009-03-25 12:36:00,79.11,79.205,79.11,79.205,132800000.0
2009-03-25 12:37:00,79.205,79.23,79.19,79.2,236000000.0
2009-03-25 12:38:00,79.2,79.23,79.19,79.225,390400000.0
2009-03-25 12:39:00,79.225,79.29,79.225,79.255,302600000.0
2009-03-25 12:40:00,79.25,79.275,79.25,79.26,220400000.0
2009-03-25 12:41:00,79.27,79.285,79.26,79.285,181800000.0
2009-03-25 12:42:00,79.285,79.34,79.26,79.315,431200000.0
2009-03-25 12:43:00,79.315,79.4,79.315,79.35,328400000.0
2009-03-25 12:44:00,79.35,79.35,79.31,79.325,281200000.0
2009-03-25 12:45:00,79.325,79.35,79.255,79.305,270600000.0
2009-03-25 12:46:00,79.305,79.33,79.29,79.32,206600000.0
2009-03-25 12:47:00,79.33,79.33,79.315,79.32,100600000.0
2009-03-25 12:48:00,79.32,79.33,79.32,79.32,121200000.0
2009-03-25 12:49:00,79.33,79.34,79.315,79.315,201000000.0
2009-03-25 12:50:00,79.315,79.33,79.315,79.32,168800000.0
2009-03-25 12:51:00,79.325,79.355,79.32,79.33,332400000.0
2009-03-25 12:52:00,79.32,79.32,79.26,79.26,189600000.0
2009-03-25 12:53:00,79.265,79.265,79.23,79.24,159600000.0
2009-03-25 12:54:00,79.235,79.28,79.235,79.28,234400000.0
2009-03-25 12:55:00,79.28,79.28,79.225,79.245,236200000.0
2009-03-25 12:56:00,79.245,79.25,79.21,79.23,208200000.0
2009-03-25 12:57:00,79.225,79.27,79.21,79.265,315600000.0
2009-03-25 12:58:00,79.27,79.29,79.25,79.26,291000000.0
2009-03-25 12:59:00,79.26,79.26,79.18,79.18,347200000.0
2009-03-25 13:00:00,79.18,79.215,79.14,79.155,364200000.0
2009-03-25 13:01:00,79.155,79.19,79.125,79.125,358000000.0
2009-03-25 13:02:00,79.13,79.145,79.09,79.1,167400000.0
2009-03-25 13:03:00,79.105,79.13,79.105,79.13,242400000.0
2009-03-25 13:04:00,79.12,79.14,79.115,79.13,269600000.0
2009-03-25 13:05:00,79.125,79.13,79.11,79.115,249400000.0
2009-03-25 13:06:00,79.105,79.165,79.1,79.135,458600000.0
2009-03-25 13:07:00,79.135,79.17,79.13,79.145,228600000.0
2009-03-25 13:08:00,79.15,79.175,79.145,79.17,240600000.0
2009-03-25 13:09:00,79.17,79.21,79.155,79.21,163800000.0
2009-03-25 13:10:00,79.205,79.21,79.17,79.18,225200000.0
2009-03-25 13:11:00,79.18,79.21,79.175,79.21,165800000.0
2009-03-25 13:12:00,79.21,79.26,79.21,79.24,183800000.0
2009-03-25 13:13:00,79.24,79.24,79.165,79.165,194000000.0
2009-03-25 13:14:00,79.17,79.18,79.165,79.17,120600000.0
2009-03-25 13:15:00,79.17,79.18,79.17,79.17,33400000.0
2009-03-25 13:16:00,79.17,79.24,79.165,79.22,222400000.0
2009-03-25 13:17:00,79.215,79.245,79.21,79.23,186400000.0
2009-03-25 13:18:00,79.23,79.26,79.225,79.26,165600000.0
2009-03-25 13:19:00,79.25,79.26,79.215,79.24,147000000.0
2009-03-25 13:20:00,79.25,79.27,79.245,79.25,220200000.0
2009-03-25 13:21:00,79.26,79.27,79.23,79.23,127400000.0
2009-03-25 13:22:00,79.23,79.25,79.23,79.25,86000000.0
2009-03-25 13:23:00,79.25,79.27,79.25,79.27,196200000.0
2009-03-25 13:24:00,79.27,79.28,79.255,79.27,305000000.0
2009-03-25 13:25:00,79.27,79.29,79.22,79.225,159800000.0
2009-03-25 13:26:00,79.23,79.25,79.225,79.24,81000000.0
2009-03-25 13:27:00,79.245,79.245,79.245,79.245,15400000.0
2009-03-25 13:28:00,79.25,79.25,79.225,79.225,96000000.0
2009-03-25 13:29:00,79.225,79.225,79.185,79.2,101200000.0
2009-03-25 13:30:00,79.2,79.21,79.17,79.21,256800000.0
2009-03-25 13:31:00,79.2,79.2,79.18,79.18,148000000.0
2009-03-25 13:32:00,79.185,79.215,79.165,79.205,233600000.0
2009-03-25 13:33:00,79.2,79.265,79.2,79.255,371600000.0
2009-03-25 13:34:00,79.26,79.26,79.155,79.155,225700000.0
2009-03-25 13:35:00,79.15,79.205,79.11,79.205,245500000.0
2009-03-25 13:36:00,79.2,79.22,79.195,79.195,206400000.0
2009-03-25 13:37:00,79.195,79.21,79.185,79.2,176600000.0
2009-03-25 13:38:00,79.2,79.21,79.185,79.19,56800000.0
2009-03-25 13:39:00,79.195,79.205,79.15,79.2,246800000.0
2009-03-25 13:40:00,79.195,79.21,79.19,79.21,282600000.0
2009-03-25 13:41:00,79.205,79.215,79.185,79.185,182200000.0
2009-03-25 13:42:00,79.19,79.215,79.18,79.215,198000000.0
2009-03-25 13:43:00,79.22,79.23,79.21,79.21,157800000.0
2009-03-25 13:44:00,79.215,79.22,79.21,79.21,81400000.0
2009-03-25 13:45:00,79.21,79.215,79.14,79.16,231200000.0
2009-03-25 13:46:00,79.16,79.16,79.14,79.155,189600000.0
2009-03-25 13:47:00,79.155,79.16,79.155,79.16,154600000.0
2009-03-25 13:48:00,79.16,79.17,79.15,79.15,82000000.0
2009-03-25 13:49:00,79.15,79.15,79.13,79.13,166200000.0
2009-03-25 13:50:00,79.13,79.135,79.12,79.135,66400000.0
2009-03-25 13:51:00,79.14,79.17,79.135,79.155,384200000.0
2009-03-25 13:52:00,79.155,79.16,79.14,79.15,134800000.0
2009-03-25 13:53:00,79.15,79.16,79.14,79.145,114000000.0
2009-03-25 13:54:00,79.14,79.19,79.135,79.19,256200000.0
2009-03-25 13:55:00,79.195,79.205,79.16,79.16,176200000.0
2009-03-25 13:56:00,79.16,79.21,79.16,79.205,168400000.0
2009-03-25 13:57:00,79.205,79.225,79.2,79.225,181600000.0
2009-03-25 13:58:00,79.23,79.285,79.22,79.26,163400000.0
2009-03-25 13:59:00,79.26,79.28,79.22,79.23,257000000.0
2009-03-25 14:00:00,79.215,79.22,79.17,79.19,238800000.0
2009-03-25 14:01:00,79.19,79.23,79.18,79.195,275600000.0
2009-03-25 14:02:00,79.195,79.2,79.19,79.19,122200000.0
2009-03-25 14:03:00,79.19,79.2,79.165,79.17,117000000.0
2009-03-25 14:04:00,79.17,79.2,79.17,79.19,155000000.0
2009-03-25 14:05:00,79.2,79.21,79.175,79.19,268400000.0
2009-03-25 14:06:00,79.19,79.21,79.18,79.205,271200000.0
2009-03-25 14:07:00,79.205,79.265,79.205,79.24,176200000.0
2009-03-25 14:08:00,79.24,79.25,79.2,79.24,187400000.0
2009-03-25 14:09:00,79.24,79.32,79.24,79.32,357800000.0
2009-03-25 14:10:00,79.32,79.33,79.255,79.27,206000000.0
2009-03-25 14:11:00,79.27,79.31,79.26,79.29,171200000.0
2009-03-25 14:12:00,79.3,79.3,79.265,79.265,201400000.0
2009-03-25 14:13:00,79.265,79.32,79.265,79.31,389200000.0
2009-03-25 14:14:00,79.31,79.32,79.21,79.225,395400000.0
2009-03-25 14:15:00,79.225,79.28,79.225,79.26,451800000.0
2009-03-25 14:16:00,79.26,79.28,79.26,79.27,329200000.0
2009-03-25 14:17:00,79.27,79.27,79.2,79.22,169400000.0
2009-03-25 14:18:00,79.22,79.24,79.2,79.205,261400000.0
2009-03-25 14:19:00,79.205,79.235,79.195,79.215,351600000.0
2009-03-25 14:20:00,79.21,79.22,79.195,79.2,236200000.0
2009-03-25 14:21:00,79.205,79.235,79.175,79.175,332000000.0
2009-03-25 14:22:00,79.175,79.19,79.15,79.175,328400000.0
2009-03-25 14:23:00,79.165,79.18,79.155,79.175,207800000.0
2009-03-25 14:24:00,79.175,79.18,79.145,79.18,245600000.0
2009-03-25 14:25:00,79.18,79.18,79.145,79.15,315600000.0
2009-03-25 14:26:00,79.15,79.17,79.15,79.17,159400000.0
2009-03-25 14:27:00,79.17,79.19,79.165,79.185,114600000.0
2009-03-25 14:28:00,79.185,79.21,79.175,79.205,181400000.0
2009-03-25 14:29:00,79.205,79.275,79.205,79.22,271600000.0
2009-03-25 14:30:00,79.24,79.44,79.21,79.39,404000000.0
2009-03-25 14:31:00,79.39,79.485,79.38,79.43,367800000.0
2009-03-25 14:32:00,79.43,79.43,79.375,79.385,416000000.0
2009-03-25 14:33:00,79.385,79.41,79.385,79.395,275600000.0
2009-03-25 14:34:00,79.395,79.41,79.355,79.41,197000000.0
2009-03-25 14:35:00,79.4,79.48,79.395,79.46,298600000.0
2009-03-25 14:36:00,79.46,79.495,79.41,79.45,289000000.0
2009-03-25 14:37:00,79.46,79.49,79.4,79.425,237400000.0
2009-03-25 14:38:00,79.425,79.46,79.37,79.435,223600000.0
2009-03-25 14:39:00,79.44,79.52,79.425,79.505,407000000.0
2009-03-25 14:40:00,79.51,79.52,79.46,79.505,286800000.0
2009-03-25 14:41:00,79.51,79.55,79.5,79.5,322399999.0
2009-03-25 14:42:00,79.51,79.52,79.48,79.52,304000000.0
2009-03-25 14:43:00,79.53,79.54,79.465,79.505,420000000.0
2009-03-25 14:44:00,79.505,79.53,79.46,79.46,364200000.0
2009-03-25 14:45:00,79.47,79.47,79.425,79.455,296000000.0
2009-03-25 14:46:00,79.46,79.49,79.425,79.46,384000000.0
2009-03-25 14:47:00,79.455,79.475,79.44,79.45,298200000.0
2009-03-25 14:48:00,79.435,79.44,79.405,79.42,202600000.0
2009-03-25 14:49:00,79.42,79.53,79.415,79.52,303200000.0
2009-03-25 14:50:00,79.52,79.56,79.5,79.505,402400000.0
2009-03-25 14:51:00,79.505,79.54,79.505,79.52,220400000.0
2009-03-25 14:52:00,79.52,79.55,79.51,79.515,247600000.0
2009-03-25 14:53:00,79.515,79.54,79.51,79.525,457200001.0
2009-03-25 14:54:00,79.525,79.56,79.52,79.56,437000000.0
2009-03-25 14:55:00,79.555,79.56,79.525,79.54,169900000.0
2009-03-25 14:56:00,79.54,79.565,79.54,79.545,274800000.0
2009-03-25 14:57:00,79.55,79.57,79.545,79.55,242000000.0
2009-03-25 14:58:00,79.55,79.58,79.55,79.575,205800000.0
2009-03-25 14:59:00,79.58,79.6,79.565,79.585,88400000.0
2009-03-25 15:00:00,79.585,79.61,79.555,79.57,270600000.0
2009-03-25 15:01:00,79.57,79.6,79.555,79.585,369600000.0
2009-03-25 15:02:00,79.585,79.6,79.57,79.585,194000000.0
2009-03-25 15:03:00,79.58,79.62,79.57,79.62,314800000.0
2009-03-25 15:04:00,79.62,79.68,79.595,79.61,508200000.0
2009-03-25 15:05:00,79.61,79.625,79.61,79.61,270800000.0
2009-03-25 15:06:00,79.61,79.64,79.6,79.62,205800000.0
2009-03-25 15:07:00,79.615,79.64,79.615,79.625,343200000.0
2009-03-25 15:08:00,79.63,79.63,79.62,79.62,111600000.0
2009-03-25 15:09:00,79.625,79.625,79.595,79.6,164600000.0
2009-03-25 15:10:00,79.6,79.62,79.595,79.605,116800000.0
2009-03-25 15:11:00,79.605,79.62,79.57,79.57,143600000.0
2009-03-25 15:12:00,79.565,79.595,79.565,79.59,150800000.0
2009-03-25 15:13:00,79.6,79.625,79.59,79.615,358600000.0
2009-03-25 15:14:00,79.62,79.66,79.61,79.65,234400000.0
2009-03-25 15:15:00,79.65,79.705,79.65,79.665,302200000.0
2009-03-25 15:16:00,79.67,79.67,79.595,79.615,148400000.0
2009-03-25 15:17:00,79.625,79.625,79.575,79.595,270000000.0
2009-03-25 15:18:00,79.595,79.605,79.585,79.595,248600000.0
2009-03-25 15:19:00,79.595,79.615,79.575,79.575,314200000.0
2009-03-25 15:20:00,79.575,79.6,79.565,79.595,337200000.0
2009-03-25 15:21:00,79.595,79.625,79.58,79.625,388400000.0
2009-03-25 15:22:00,79.63,79.63,79.565,79.585,248000000.0
2009-03-25 15:23:00,79.59,79.61,79.485,79.515,448200000.0
2009-03-25 15:24:00,79.515,79.57,79.515,79.545,501200000.0
2009-03-25 15:25:00,79.545,79.58,79.525,79.54,356600000.0
2009-03-25 15:26:00,79.535,79.61,79.52,79.52,262400000.0
2009-03-25 15:27:00,79.52,79.61,79.51,79.59,411000000.0
2009-03-25 15:28:00,79.59,79.6,79.57,79.59,295200000.0
2009-03-25 15:29:00,79.6,79.6,79.58,79.595,187200000.0
2009-03-25 15:30:00,79.585,79.6,79.55,79.565,397400000.0
2009-03-25 15:31:00,79.555,79.565,79.525,79.545,387200000.0
2009-03-25 15:32:00,79.545,79.61,79.52,79.585,492600000.0
2009-03-25 15:33:00,79.58,79.6,79.57,79.59,210000000.0
2009-03-25 15:34:00,79.58,79.64,79.55,79.62,320800000.0
2009-03-25 15:35:00,79.62,79.63,79.57,79.6,336400000.0
2009-03-25 15:36:00,79.6,79.6,79.585,79.59,163400000.0
2009-03-25 15:37:00,79.59,79.595,79.57,79.575,69200000.0
2009-03-25 15:38:00,79.575,79.58,79.53,79.55,318800000.0
2009-03-25 15:39:00,79.56,79.58,79.53,79.53,169600000.0
2009-03-25 15:40:00,79.53,79.57,79.52,79.57,271000000.0
2009-03-25 15:41:00,79.57,79.59,79.545,79.555,235800000.0
2009-03-25 15:42:00,79.555,79.56,79.475,79.48,254400000.0
2009-03-25 15:43:00,79.48,79.5,79.47,79.48,232600000.0
2009-03-25 15:44:00,79.48,79.5,79.465,79.47,175800000.0
2009-03-25 15:45:00,79.47,79.48,79.425,79.445,231000000.0
2009-03-25 15:46:00,79.445,79.455,79.42,79.455,335400000.0
2009-03-25 15:47:00,79.455,79.47,79.425,79.43,290000000.0
2009-03-25 15:48:00,79.43,79.44,79.42,79.44,125400000.0
2009-03-25 15:49:00,79.44,79.48,79.44,79.465,235600000.0
2009-03-25 15:50:00,79.47,79.52,79.47,79.505,423200000.0
2009-03-25 15:51:00,79.505,79.54,79.505,79.54,220200000.0
2009-03-25 15:52:00,79.54,79.575,79.54,79.54,342600000.0
2009-03-25 15:53:00,79.54,79.56,79.54,79.56,199000000.0
2009-03-25 15:54:00,79.565,79.57,79.53,79.55,367200000.0
2009-03-25 15:55:00,79.55,79.56,79.4,79.44,452800000.0
2009-03-25 15:56:00,79.43,79.48,79.075,79.36,445400000.0
2009-03-25 15:57:00,79.36,79.36,79.265,79.34,487600000.0
2009-03-25 15:58:00,79.345,79.39,79.21,79.39,399800000.0
2009-03-25 15:59:00,79.39,79.46,79.31,79.365,314100000.0
2009-03-25 16:00:00,79.33,79.53,79.29,79.5,325000000.0
2009-03-25 16:01:00,79.51,79.51,79.245,79.29,359300000.0
2009-03-25 16:02:00,79.25,79.4,79.245,79.36,222800000.0
2009-03-25 16:03:00,79.365,79.37,79.185,79.2,263400000.0
2009-03-25 16:04:00,79.19,79.29,79.06,79.22,332700000.0
2009-03-25 16:05:00,79.235,79.315,79.13,79.3,211200000.0
2009-03-25 16:06:00,79.31,79.365,79.23,79.33,231000000.0
2009-03-25 16:07:00,79.33,79.47,79.32,79.35,235800000.0
2009-03-25 16:08:00,79.35,79.53,79.32,79.52,249400000.0
2009-03-25 16:09:00,79.52,79.53,79.43,79.505,265000000.0
2009-03-25 16:10:00,79.51,79.52,79.325,79.38,298600000.0
2009-03-25 16:11:00,79.39,79.42,79.335,79.42,281800000.0
2009-03-25 16:12:00,79.41,79.42,79.285,79.38,318200000.0
2009-03-25 16:13:00,79.39,79.39,79.23,79.29,404400000.0
2009-03-25 16:14:00,79.3,79.485,79.285,79.485,324800000.0
2009-03-25 16:15:00,79.49,79.54,79.385,79.455,365100000.0
2009-03-25 16:16:00,79.46,79.48,79.325,79.48,352200000.0
2009-03-25 16:17:00,79.48,79.505,79.275,79.275,475400000.0
2009-03-25 16:18:00,79.285,79.485,79.285,79.48,408600000.0
2009-03-25 16:19:00,79.485,79.49,79.425,79.46,276800000.0
2009-03-25 16:20:00,79.46,79.46,79.365,79.445,364200000.0
2009-03-25 16:21:00,79.435,79.44,79.36,79.39,352000000.0
2009-03-25 16:22:00,79.39,79.425,79.33,79.335,464200000.0
2009-03-25 16:23:00,79.33,79.515,79.33,79.485,377600000.0
2009-03-25 16:24:00,79.485,79.555,79.485,79.51,293200000.0
2009-03-25 16:25:00,79.495,79.55,79.46,79.55,364200000.0
2009-03-25 16:26:00,79.56,79.6,79.52,79.55,479800000.0
2009-03-25 16:27:00,79.55,79.605,79.55,79.555,464000000.0
2009-03-25 16:28:00,79.555,79.6,79.51,79.58,404400000.0
2009-03-25 16:29:00,79.57,79.595,79.51,79.58,397400000.0
2009-03-25 16:30:00,79.595,79.62,79.555,79.575,332400000.0
2009-03-25 16:31:00,79.57,79.58,79.52,79.545,326200000.0
2009-03-25 16:32:00,79.54,79.575,79.525,79.56,380000000.0
2009-03-25 16:33:00,79.555,79.66,79.55,79.63,380600000.0
2009-03-25 16:34:00,79.635,79.68,79.6,79.66,345600000.0
2009-03-25 16:35:00,79.66,79.7,79.62,79.67,356800000.0
2009-03-25 16:36:00,79.68,79.79,79.68,79.77,310800000.0
2009-03-25 16:37:00,79.765,79.78,79.72,79.745,354800000.0
2009-03-25 16:38:00,79.74,79.765,79.72,79.765,253000000.0
2009-03-25 16:39:00,79.765,79.82,79.76,79.78,482800000.0
2009-03-25 16:40:00,79.78,79.8,79.75,79.785,270600000.0
2009-03-25 16:41:00,79.79,79.8,79.77,79.785,200400000.0
2009-03-25 16:42:00,79.785,79.8,79.75,79.755,281400000.0
2009-03-25 16:43:00,79.755,79.77,79.73,79.745,240600000.0
2009-03-25 16:44:00,79.74,79.75,79.7,79.73,130000000.0
2009-03-25 16:45:00,79.73,79.74,79.66,79.71,267200000.0
2009-03-25 16:46:00,79.71,79.78,79.71,79.74,238200000.0
2009-03-25 16:47:00,79.74,79.75,79.725,79.745,86200000.0
2009-03-25 16:48:00,79.745,79.75,79.63,79.71,262800000.0
2009-03-25 16:49:00,79.705,79.73,79.66,79.66,247800000.0
2009-03-25 16:50:00,79.66,79.71,79.64,79.7,199000000.0
2009-03-25 16:51:00,79.705,79.76,79.705,79.76,141600000.0
2009-03-25 16:52:00,79.76,79.78,79.745,79.765,144400000.0
2009-03-25 16:53:00,79.77,79.855,79.765,79.8,232800000.0
2009-03-25 16:54:00,79.8,79.83,79.78,79.825,172800000.0
2009-03-25 16:55:00,79.83,79.83,79.74,79.765,164400000.0
2009-03-25 16:56:00,79.77,79.82,79.74,79.81,288400000.0
2009-03-25 16:57:00,79.815,79.815,79.765,79.775,262400000.0
2009-03-25 16:58:00,79.78,79.78,79.7,79.74,243600000.0
2009-03-25 16:59:00,79.74,79.75,79.6,79.6,399200000.0
2009-03-25 17:00:00,79.6,79.66,79.6,79.66,295600000.0
2009-03-25 17:01:00,79.66,79.69,79.66,79.67,137800000.0
2009-03-25 17:02:00,79.67,79.675,79.64,79.64,98800000.0
2009-03-25 17:03:00,79.64,79.68,79.635,79.655,179800000.0
2009-03-25 17:04:00,79.655,79.685,79.625,79.635,171800000.0
2009-03-25 17:05:00,79.64,79.64,79.545,79.555,247200000.0
2009-03-25 17:06:00,79.56,79.56,79.485,79.51,290000000.0
2009-03-25 17:07:00,79.505,79.63,79.505,79.63,259400000.0
2009-03-25 17:08:00,79.63,79.69,79.625,79.655,385600000.0
2009-03-25 17:09:00,79.67,79.67,79.6,79.625,316200000.0
2009-03-25 17:10:00,79.62,79.67,79.62,79.67,273200000.0
2009-03-25 17:11:00,79.67,79.67,79.605,79.605,236600000.0
2009-03-25 17:12:00,79.61,79.615,79.595,79.605,154200000.0
2009-03-25 17:13:00,79.605,79.62,79.565,79.57,155000000.0
2009-03-25 17:14:00,79.57,79.6,79.525,79.585,208800000.0
2009-03-25 17:15:00,79.545,79.64,79.545,79.615,230800000.0
2009-03-25 17:16:00,79.61,79.62,79.595,79.595,112000000.0
2009-03-25 17:17:00,79.6,79.66,79.6,79.655,107200000.0
2009-03-25 17:18:00,79.655,79.66,79.59,79.6,165800000.0
2009-03-25 17:19:00,79.61,79.65,79.59,79.65,106600000.0
2009-03-25 17:20:00,79.65,79.65,79.59,79.595,115600000.0
2009-03-25 17:21:00,79.595,79.595,79.565,79.575,93600000.0
2009-03-25 17:22:00,79.575,79.59,79.56,79.565,132200000.0
2009-03-25 17:23:00,79.565,79.59,79.56,79.59,137000000.0
2009-03-25 17:24:00,79.585,79.64,79.58,79.6,118800000.0
2009-03-25 17:25:00,79.6,79.69,79.59,79.665,211400000.0
2009-03-25 17:26:00,79.675,79.69,79.665,79.68,150800000.0
2009-03-25 17:27:00,79.675,79.7,79.66,79.67,180800000.0
2009-03-25 17:28:00,79.67,79.69,79.65,79.665,122200000.0
2009-03-25 17:29:00,79.67,79.71,79.67,79.705,133200000.0
2009-03-25 17:30:00,79.705,79.78,79.68,79.78,252800000.0
2009-03-25 17:31:00,79.78,79.82,79.765,79.82,240400000.0
2009-03-25 17:32:00,79.82,79.84,79.76,79.79,181200000.0
2009-03-25 17:33:00,79.79,79.81,79.755,79.77,144000000.0
2009-03-25 17:34:00,79.77,79.77,79.73,79.74,130000000.0
2009-03-25 17:35:00,79.73,79.73,79.685,79.685,173800000.0
2009-03-25 17:36:00,79.65,79.67,79.62,79.63,183000000.0
2009-03-25 17:37:00,79.625,79.65,79.57,79.57,165400000.0
2009-03-25 17:38:00,79.57,79.63,79.56,79.625,119400000.0
2009-03-25 17:39:00,79.625,79.65,79.62,79.65,83400000.0
2009-03-25 17:40:00,79.65,79.65,79.615,79.615,93600000.0
2009-03-25 17:41:00,79.615,79.62,79.6,79.605,117600000.0
2009-03-25 17:42:00,79.605,79.64,79.545,79.635,212600000.0
2009-03-25 17:43:00,79.64,79.64,79.585,79.61,192200000.0
2009-03-25 17:44:00,79.61,79.665,79.61,79.655,120000000.0
2009-03-25 17:45:00,79.655,79.705,79.65,79.705,180200000.0
2009-03-25 17:46:00,79.705,79.71,79.66,79.685,95200000.0
2009-03-25 17:47:00,79.69,79.705,79.68,79.705,105400000.0
2009-03-25 17:48:00,79.705,79.72,79.695,79.715,55000000.0
2009-03-25 17:49:00,79.72,79.72,79.705,79.715,25200000.0
2009-03-25 17:50:00,79.71,79.72,79.7,79.72,46200000.0
2009-03-25 17:51:00,79.73,79.73,79.69,79.715,157800000.0
2009-03-25 17:52:00,79.7,79.71,79.655,79.71,161000000.0
2009-03-25 17:53:00,79.715,79.775,79.68,79.725,184400000.0
2009-03-25 17:54:00,79.725,79.77,79.725,79.725,198000000.0
2009-03-25 17:55:00,79.725,79.79,79.71,79.765,225200000.0
2009-03-25 17:56:00,79.765,79.77,79.735,79.735,67600000.0
2009-03-25 17:57:00,79.735,79.825,79.735,79.82,167200000.0
2009-03-25 17:58:00,79.83,79.865,79.8,79.85,236000000.0
2009-03-25 17:59:00,79.85,79.85,79.75,79.76,377000000.0
2009-03-25 18:00:00,79.77,79.8,79.725,79.775,219400000.0
2009-03-25 18:01:00,79.775,79.78,79.685,79.69,213400000.0
2009-03-25 18:02:00,79.69,79.765,79.69,79.765,167800000.0
2009-03-25 18:03:00,79.765,79.82,79.735,79.75,173000000.0
2009-03-25 18:04:00,79.76,79.795,79.735,79.765,183600000.0
2009-03-25 18:05:00,79.765,79.79,79.765,79.785,122600000.0
2009-03-25 18:06:00,79.785,79.84,79.785,79.82,156000000.0
2009-03-25 18:07:00,79.825,79.84,79.81,79.82,93800000.0
2009-03-25 18:08:00,79.82,79.84,79.815,79.815,74000000.0
2009-03-25 18:09:00,79.82,79.82,79.79,79.795,84400000.0
2009-03-25 18:10:00,79.795,79.795,79.74,79.745,146600000.0
2009-03-25 18:11:00,79.745,79.765,79.745,79.76,76000000.0
2009-03-25 18:12:00,79.76,79.795,79.755,79.78,143600000.0
2009-03-25 18:13:00,79.79,79.79,79.75,79.755,107400000.0
2009-03-25 18:14:00,79.76,79.76,79.745,79.75,87800000.0
2009-03-25 18:15:00,79.745,79.745,79.645,79.67,205800000.0
2009-03-25 18:16:00,79.685,79.71,79.635,79.635,126600000.0
2009-03-25 18:17:00,79.64,79.69,79.635,79.67,146600000.0
2009-03-25 18:18:00,79.67,79.715,79.64,79.705,199400000.0
2009-03-25 18:19:00,79.705,79.71,79.64,79.695,232000000.0
2009-03-25 18:20:00,79.71,79.78,79.695,79.745,203000000.0
2009-03-25 18:21:00,79.75,79.75,79.7,79.705,97200000.0
2009-03-25 18:22:00,79.7,79.74,79.68,79.68,216200000.0
2009-03-25 18:23:00,79.68,79.71,79.66,79.685,121000000.0
2009-03-25 18:24:00,79.695,79.71,79.675,79.7,136400000.0
2009-03-25 18:25:00,79.7,79.71,79.695,79.71,36600000.0
2009-03-25 18:26:00,79.72,79.74,79.71,79.725,100400000.0
2009-03-25 18:27:00,79.73,79.74,79.715,79.73,74000000.0
2009-03-25 18:28:00,79.73,79.76,79.72,79.725,165400000.0
2009-03-25 18:29:00,79.73,79.75,79.72,79.74,86600000.0
2009-03-25 18:30:00,79.73,79.74,79.72,79.725,68400000.0
2009-03-25 18:31:00,79.725,79.75,79.715,79.73,126600000.0
2009-03-25 18:32:00,79.73,79.745,79.73,79.735,76000000.0
2009-03-25 18:33:00,79.74,79.75,79.725,79.735,68800000.0
2009-03-25 18:34:00,79.735,79.74,79.72,79.74,96200000.0
2009-03-25 18:35:00,79.735,79.755,79.73,79.745,198600000.0
2009-03-25 18:36:00,79.755,79.8,79.755,79.79,124200000.0
2009-03-25 18:37:00,79.8,79.8,79.72,79.735,103000000.0
2009-03-25 18:38:00,79.735,79.77,79.73,79.755,119000000.0
2009-03-25 18:39:00,79.755,79.755,79.735,79.75,93400000.0
2009-03-25 18:40:00,79.74,79.75,79.735,79.745,81400000.0
2009-03-25 18:41:00,79.765,79.77,79.765,79.77,41600000.0
2009-03-25 18:42:00,79.78,79.79,79.77,79.78,48200000.0
2009-03-25 18:43:00,79.78,79.795,79.775,79.775,104800000.0
2009-03-25 18:44:00,79.775,79.78,79.75,79.76,131600000.0
2009-03-25 18:45:00,79.76,79.77,79.74,79.745,62000000.0
2009-03-25 18:46:00,79.75,79.77,79.74,79.74,111600000.0
2009-03-25 18:47:00,79.74,79.81,79.74,79.785,123800000.0
2009-03-25 18:48:00,79.79,79.84,79.79,79.815,119200000.0
2009-03-25 18:49:00,79.815,79.83,79.775,79.775,166000000.0
2009-03-25 18:50:00,79.78,79.78,79.725,79.735,160000000.0
2009-03-25 18:51:00,79.74,79.74,79.655,79.66,146800000.0
2009-03-25 18:52:00,79.65,79.745,79.65,79.745,222600000.0
2009-03-25 18:53:00,79.74,79.745,79.725,79.725,173000000.0
2009-03-25 18:54:00,79.725,79.73,79.695,79.7,93600000.0
2009-03-25 18:55:00,79.695,79.72,79.695,79.715,93000000.0
2009-03-25 18:56:00,79.71,79.71,79.695,79.695,54200000.0
2009-03-25 18:57:00,79.7,79.705,79.69,79.705,106000000.0
2009-03-25 18:58:00,79.705,79.71,79.67,79.67,108400000.0
2009-03-25 18:59:00,79.67,79.685,79.67,79.68,44600000.0
2009-03-25 19:00:00,79.68,79.7,79.675,79.68,88800000.0
2009-03-25 19:01:00,79.68,79.74,79.68,79.72,106200000.0
2009-03-25 19:02:00,79.725,79.73,79.715,79.715,74800000.0
2009-03-25 19:03:00,79.715,79.72,79.655,79.7,207200000.0
2009-03-25 19:04:00,79.7,79.76,79.7,79.71,170600000.0
2009-03-25 19:05:00,79.705,79.72,79.665,79.69,278000000.0
2009-03-25 19:06:00,79.69,79.74,79.655,79.705,173600000.0
2009-03-25 19:07:00,79.705,79.71,79.68,79.685,151800000.0
2009-03-25 19:08:00,79.69,79.73,79.655,79.685,158400000.0
2009-03-25 19:09:00,79.685,79.705,79.64,79.645,216000000.0
2009-03-25 19:10:00,79.655,79.72,79.645,79.69,169800000.0
2009-03-25 19:11:00,79.69,79.74,79.69,79.725,156200000.0
2009-03-25 19:12:00,79.725,79.73,79.665,79.665,109400000.0
2009-03-25 19:13:00,79.665,79.7,79.64,79.65,204200000.0
2009-03-25 19:14:00,79.66,79.67,79.65,79.655,81200000.0
2009-03-25 19:15:00,79.655,79.66,79.61,79.61,290200000.0
2009-03-25 19:16:00,79.61,79.63,79.54,79.595,239400000.0
2009-03-25 19:17:00,79.6,79.62,79.57,79.57,234400000.0
2009-03-25 19:18:00,79.57,79.57,79.47,79.47,152600000.0
2009-03-25 19:19:00,79.47,79.53,79.47,79.5,264400000.0
2009-03-25 19:20:00,79.505,79.6,79.49,79.59,289800000.0
2009-03-25 19:21:00,79.59,79.62,79.555,79.565,286600000.0
2009-03-25 19:22:00,79.565,79.57,79.525,79.525,128000000.0
2009-03-25 19:23:00,79.53,79.54,79.44,79.505,195400000.0
2009-03-25 19:24:00,79.51,79.54,79.5,79.5,131000000.0
2009-03-25 19:25:00,79.51,79.56,79.505,79.53,116200000.0
2009-03-25 19:26:00,79.53,79.56,79.53,79.56,94200000.0
2009-03-25 19:27:00,79.555,79.585,79.51,79.515,100000000.0
2009-03-25 19:28:00,79.515,79.52,79.47,79.475,153200000.0
2009-03-25 19:29:00,79.48,79.51,79.465,79.495,168800000.0
2009-03-25 19:30:00,79.495,79.51,79.43,79.435,124400000.0
2009-03-25 19:31:00,79.44,79.46,79.42,79.435,235600000.0
2009-03-25 19:32:00,79.44,79.445,79.415,79.415,76000000.0
2009-03-25 19:33:00,79.42,79.43,79.405,79.41,85600000.0
2009-03-25 19:34:00,79.41,79.42,79.395,79.395,93600000.0
2009-03-25 19:35:00,79.395,79.405,79.305,79.305,187400000.0
2009-03-25 19:36:00,79.305,79.38,79.295,79.36,272400000.0
2009-03-25 19:37:00,79.37,79.38,79.34,79.35,117600000.0
2009-03-25 19:38:00,79.35,79.41,79.315,79.375,238000000.0
2009-03-25 19:39:00,79.375,79.38,79.34,79.34,124000000.0
2009-03-25 19:40:00,79.35,79.36,79.255,79.28,190600000.0
2009-03-25 19:41:00,79.29,79.29,79.25,79.26,135200000.0
2009-03-25 19:42:00,79.26,79.27,79.165,79.165,274600000.0
2009-03-25 19:43:00,79.165,79.17,79.095,79.095,263400000.0
2009-03-25 19:44:00,79.095,79.2,79.095,79.2,179000000.0
2009-03-25 19:45:00,79.2,79.23,79.19,79.2,204800000.0
2009-03-25 19:46:00,79.2,79.23,79.18,79.23,113000000.0
2009-03-25 19:47:00,79.225,79.25,79.195,79.205,160200000.0
2009-03-25 19:48:00,79.2,79.23,79.195,79.23,183000000.0
2009-03-25 19:49:00,79.23,79.24,79.215,79.235,84800000.0
2009-03-25 19:50:00,79.235,79.255,79.225,79.25,127400000.0
2009-03-25 19:51:00,79.23,79.32,79.22,79.31,212800000.0
2009-03-25 19:52:00,79.31,79.32,79.275,79.32,155200000.0
2009-03-25 19:53:00,79.33,79.33,79.29,79.29,103600000.0
2009-03-25 19:54:00,79.3,79.31,79.275,79.275,181200000.0
2009-03-25 19:55:00,79.275,79.31,79.27,79.29,161200000.0
2009-03-25 19:56:00,79.295,79.305,79.29,79.29,99400000.0
2009-03-25 19:57:00,79.29,79.295,79.265,79.29,134600000.0
2009-03-25 19:58:00,79.29,79.3,79.285,79.3,49400000.0
2009-03-25 19:59:00,79.3,79.305,79.285,79.285,39400000.0
2009-03-25 20:00:00,79.285,79.31,79.26,79.275,62400000.0
2009-03-25 20:01:00,79.28,79.28,79.145,79.15,184800000.0
2009-03-25 20:02:00,79.14,79.18,79.05,79.075,247400000.0
2009-03-25 20:03:00,79.08,79.14,79.08,79.12,246400000.0
2009-03-25 20:04:00,79.125,79.15,79.09,79.15,261600000.0
2009-03-25 20:05:00,79.14,79.18,79.085,79.18,293000000.0
2009-03-25 20:06:00,79.18,79.21,79.07,79.07,218200000.0
2009-03-25 20:07:00,79.07,79.075,78.99,78.99,213800000.0
2009-03-25 20:08:00,78.99,78.99,78.91,78.935,312600000.0
2009-03-25 20:09:00,78.93,78.93,78.875,78.89,216000000.0
2009-03-25 20:10:00,78.89,78.93,78.875,78.915,261200000.0
2009-03-25 20:11:00,78.915,78.915,78.805,78.85,339400000.0
2009-03-25 20:12:00,78.845,78.86,78.815,78.835,277800000.0
2009-03-25 20:13:00,78.835,78.89,78.835,78.88,181000000.0
2009-03-25 20:14:00,78.88,78.98,78.88,78.91,197100000.0
2009-03-25 20:15:00,78.905,78.96,78.885,78.885,200600000.0
2009-03-25 20:16:00,78.885,78.93,78.85,78.93,210400000.0
2009-03-25 20:17:00,78.93,78.97,78.93,78.96,243800000.0
2009-03-25 20:18:00,78.97,78.97,78.935,78.94,141600000.0
2009-03-25 20:19:00,78.94,78.975,78.94,78.97,108600000.0
2009-03-25 20:20:00,78.965,78.97,78.94,78.94,51400000.0
2009-03-25 20:21:00,78.94,79.0,78.94,78.99,199400000.0
2009-03-25 20:22:00,78.98,79.015,78.97,78.995,116000000.0
2009-03-25 20:23:00,78.995,79.02,78.99,79.015,92800000.0
2009-03-25 20:24:00,79.015,79.015,78.995,78.995,78200000.0
2009-03-25 20:25:00,78.995,79.02,78.99,79.0,97800000.0
2009-03-25 20:26:00,79.005,79.02,78.99,79.005,140200000.0
2009-03-25 20:27:00,79.005,79.02,78.995,79.0,112800000.0
2009-03-25 20:28:00,79.01,79.02,78.98,78.98,52800000.0
2009-03-25 20:29:00,78.98,78.98,78.925,78.925,102800000.0
2009-03-25 20:30:00,78.93,78.935,78.85,78.87,188200000.0
2009-03-25 20:31:00,78.87,78.91,78.87,78.89,101200000.0
2009-03-25 20:32:00,78.89,78.915,78.89,78.905,58200000.0
2009-03-25 20:33:00,78.9,78.91,78.895,78.895,70000000.0
2009-03-25 20:34:00,78.895,78.91,78.88,78.89,109000000.0
2009-03-25 20:35:00,78.9,78.9,78.83,78.86,232200000.0
2009-03-25 20:36:00,78.855,78.89,78.845,78.89,244000000.0
2009-03-25 20:37:00,78.89,78.89,78.855,78.865,97600000.0
2009-03-25 20:38:00,78.865,78.89,78.855,78.865,92400000.0
2009-03-25 20:39:00,78.865,78.87,78.835,78.835,84400000.0
2009-03-25 20:40:00,78.825,78.84,78.81,78.83,92400000.0
2009-03-25 20:41:00,78.83,78.84,78.805,78.815,105800000.0
2009-03-25 20:42:00,78.825,78.83,78.825,78.83,18800000.0
2009-03-25 20:43:00,78.83,78.83,78.79,78.8,137800000.0
2009-03-25 20:44:00,78.8,78.8,78.74,78.775,141000000.0
2009-03-25 20:45:00,78.775,78.78,78.73,78.73,128600000.0
2009-03-25 20:46:00,78.73,78.76,78.72,78.73,187800000.0
2009-03-25 20:47:00,78.73,78.75,78.73,78.73,69600000.0
2009-03-25 20:48:00,78.735,78.76,78.715,78.76,190000000.0
2009-03-25 20:49:00,78.76,78.8,78.76,78.78,193200000.0
2009-03-25 20:50:00,78.79,78.79,78.75,78.75,151000000.0
2009-03-25 20:51:00,78.76,78.78,78.745,78.765,175000000.0
2009-03-25 20:52:00,78.765,78.79,78.76,78.78,143400000.0
2009-03-25 20:53:00,78.8,78.81,78.77,78.775,116800000.0
2009-03-25 20:54:00,78.785,78.85,78.745,78.85,165200000.0
2009-03-25 20:55:00,78.85,78.91,78.85,78.905,224600000.0
2009-03-25 20:56:00,78.895,78.91,78.87,78.88,163200000.0
2009-03-25 20:57:00,78.88,78.915,78.875,78.885,133800000.0
2009-03-25 20:58:00,78.88,78.89,78.87,78.87,61800000.0
2009-03-25 20:59:00,78.87,78.88,78.82,78.82,228400000.0
2009-03-25 21:00:00,78.82,78.83,78.76,78.76,147000000.0
2009-03-25 21:01:00,78.76,78.79,78.72,78.735,171200000.0
2009-03-25 21:02:00,78.73,78.8,78.72,78.76,146000000.0
2009-03-25 21:03:00,78.75,78.75,78.735,78.74,96400000.0
2009-03-25 21:04:00,78.74,78.76,78.7,78.73,125000000.0
2009-03-25 21:05:00,78.73,78.75,78.73,78.745,72800000.0
2009-03-25 21:06:00,78.76,78.76,78.74,78.75,50800000.0
2009-03-25 21:07:00,78.75,78.77,78.72,78.73,44000000.0
2009-03-25 21:08:00,78.73,78.75,78.67,78.68,108400000.0
2009-03-25 21:09:00,78.68,78.7,78.66,78.68,67200000.0
2009-03-25 21:10:00,78.67,78.72,78.67,78.72,90400000.0
2009-03-25 21:11:00,78.72,78.77,78.715,78.74,78400000.0
2009-03-25 21:12:00,78.73,78.76,78.73,78.74,64200000.0
2009-03-25 21:13:00,78.74,78.74,78.73,78.73,38600000.0
2009-03-25 21:14:00,78.73,78.76,78.72,78.74,85400000.0
2009-03-25 21:15:00,78.72,78.72,78.64,78.67,110600000.0
2009-03-25 21:16:00,78.665,78.7,78.665,78.695,48600000.0
2009-03-25 21:17:00,78.695,78.76,78.695,78.73,126200000.0
2009-03-25 21:18:00,78.74,78.74,78.72,78.73,43000000.0
2009-03-25 21:19:00,78.73,78.73,78.695,78.71,68600000.0
2009-03-25 21:20:00,78.7,78.72,78.68,78.7,198600000.0
2009-03-25 21:21:00,78.69,78.71,78.69,78.71,75200000.0
2009-03-25 21:22:00,78.7,78.8,78.7,78.8,243400000.0
2009-03-25 21:23:00,78.79,78.79,78.75,78.76,121600000.0
2009-03-25 21:24:00,78.76,78.78,78.75,78.75,91600000.0
2009-03-25 21:25:00,78.77,78.77,78.73,78.75,118400000.0
2009-03-25 21:26:00,78.75,78.79,78.73,78.765,107200000.0
2009-03-25 21:27:00,78.77,78.78,78.745,78.77,163600000.0
2009-03-25 21:28:00,78.77,78.77,78.75,78.76,93200000.0
2009-03-25 21:29:00,78.76,78.79,78.75,78.79,158600000.0
2009-03-25 21:30:00,78.79,78.82,78.78,78.81,97200000.0
2009-03-25 21:31:00,78.81,78.81,78.785,78.79,80200000.0
2009-03-25 21:32:00,78.8,78.81,78.77,78.78,161600000.0
2009-03-25 21:33:00,78.79,78.795,78.775,78.79,42600000.0
2009-03-25 21:34:00,78.79,78.8,78.77,78.79,38800000.0
2009-03-25 21:35:00,78.8,78.82,78.775,78.81,93800000.0
2009-03-25 21:36:00,78.81,78.81,78.8,78.81,40400000.0
2009-03-25 21:37:00,78.81,78.9,78.805,78.84,118400000.0
2009-03-25 21:38:00,78.84,78.9,78.83,78.9,172400000.0
2009-03-25 21:39:00,78.9,78.9,78.85,78.87,101400000.0
2009-03-25 21:40:00,78.87,78.88,78.85,78.86,163200000.0
2009-03-25 21:41:00,78.85,78.85,78.81,78.82,33200000.0
2009-03-25 21:42:00,78.815,78.84,78.81,78.83,75400000.0
2009-03-25 21:43:00,78.83,78.83,78.8,78.81,42600000.0
2009-03-25 21:44:00,78.81,78.87,78.81,78.86,134800000.0
2009-03-25 21:45:00,78.87,78.94,78.855,78.92,169600000.0
2009-03-25 21:46:00,78.925,78.98,78.92,78.96,159000000.0
2009-03-25 21:47:00,78.96,78.96,78.875,78.905,177200000.0
2009-03-25 21:48:00,78.91,78.95,78.9,78.91,161000000.0
2009-03-25 21:49:00,78.905,78.96,78.89,78.9,106000000.0
2009-03-25 21:50:00,78.91,78.99,78.895,78.98,107000000.0
2009-03-25 21:51:00,78.99,79.02,78.98,79.01,73400000.0
2009-03-25 21:52:00,79.0,79.0,78.98,78.99,47800000.0
2009-03-25 21:53:00,78.99,79.0,78.99,79.0,30200000.0
2009-03-25 21:54:00,79.0,79.01,78.99,79.0,100400000.0
2009-03-25 21:55:00,79.01,79.05,79.0,79.05,118400000.0
2009-03-25 21:56:00,79.05,79.1,79.05,79.1,52400000.0
2009-03-25 21:57:00,79.105,79.2,79.105,79.19,109000000.0
2009-03-25 21:58:00,79.2,79.3,79.19,79.29,162600000.0
2009-03-25 21:59:00,79.29,79.36,79.29,79.32,122400000.0
2009-03-25 22:00:00,79.31,79.32,79.28,79.32,104000000.0
2009-03-25 22:01:00,79.31,79.31,79.21,79.24,112800000.0
2009-03-25 22:02:00,79.25,79.32,79.24,79.32,81000000.0
2009-03-25 22:03:00,79.31,79.31,79.21,79.22,113400000.0
2009-03-25 22:04:00,79.215,79.25,79.19,79.2,105400000.0
2009-03-25 22:05:00,79.2,79.22,79.155,79.2,97200000.0
2009-03-25 22:06:00,79.21,79.22,79.2,79.215,45000000.0
2009-03-25 22:07:00,79.215,79.23,79.19,79.21,114200000.0
2009-03-25 22:08:00,79.22,79.23,79.2,79.21,35200000.0
2009-03-25 22:09:00,79.19,79.21,79.19,79.21,12200000.0
2009-03-25 22:10:00,79.21,79.21,79.2,79.2,3400000.0
2009-03-25 22:11:00,79.195,79.21,79.195,79.21,12800000.0
2009-03-25 22:12:00,79.21,79.21,79.2,79.2,3400000.0
2009-03-25 22:13:00,79.2,79.2,79.2,79.2,14400000.0
2009-03-25 22:14:00,79.2,79.2,79.18,79.2,13200000.0
2009-03-25 22:15:00,79.2,79.2,79.16,79.16,27800000.0
2009-03-25 22:16:00,79.16,79.18,79.15,79.17,47600000.0
2009-03-25 22:17:00,79.16,79.18,79.16,79.17,34400000.0
2009-03-25 22:18:00,79.17,79.17,79.15,79.15,16600000.0
2009-03-25 22:19:00,79.125,79.13,79.075,79.095,62200000.0
2009-03-25 22:20:00,79.1,79.12,79.09,79.11,39000000.0
2009-03-25 22:21:00,79.1,79.11,79.07,79.09,49600000.0
2009-03-25 22:22:00,79.09,79.09,79.08,79.09,18000000.0
2009-03-25 22:23:00,79.095,79.12,79.09,79.11,32800000.0
2009-03-25 22:24:00,79.12,79.19,79.115,79.17,50800000.0
2009-03-25 22:25:00,79.17,79.22,79.17,79.22,45400000.0
2009-03-25 22:26:00,79.21,79.29,79.21,79.27,125000000.0
2009-03-25 22:27:00,79.27,79.33,79.25,79.32,81200000.0
2009-03-25 22:28:00,79.32,79.32,79.28,79.3,8800000.0
2009-03-25 22:29:00,79.3,79.3,79.27,79.27,11800000.0
2009-03-25 22:30:00,79.26,79.28,79.21,79.22,43200000.0
2009-03-25 22:31:00,79.22,79.22,79.18,79.19,14800000.0
2009-03-25 22:32:00,79.19,79.19,79.15,79.16,65400000.0
2009-03-25 22:33:00,79.15,79.15,79.105,79.13,39600000.0
2009-03-25 22:34:00,79.13,79.13,79.09,79.125,49400000.0
2009-03-25 22:35:00,79.14,79.14,79.12,79.12,31200000.0
2009-03-25 22:36:00,79.12,79.12,79.12,79.12,3000000.0
2009-03-25 22:37:00,79.15,79.18,79.15,79.15,34200000.0
2009-03-25 22:38:00,79.15,79.16,79.15,79.15,8300000.0
2009-03-25 22:39:00,79.15,79.15,79.15,79.15,200000.0
2009-03-25 22:40:00,79.15,79.15,79.15,79.15,1300000.0
2009-03-25 22:41:00,79.14,79.16,79.12,79.12,55000000.0
2009-03-25 22:42:00,79.13,79.15,79.12,79.13,50600000.0
2009-03-25 22:43:00,79.13,79.14,79.11,79.12,44800000.0
2009-03-25 22:44:00,79.12,79.14,79.12,79.13,71600000.0
2009-03-25 22:45:00,79.14,79.14,79.11,79.12,29800000.0
2009-03-25 22:46:00,79.1,79.13,79.09,79.11,47600000.0
2009-03-25 22:47:00,79.13,79.13,79.115,79.13,14800000.0
2009-03-25 22:48:00,79.135,79.15,79.13,79.14,34800000.0
2009-03-25 22:49:00,79.14,79.16,79.13,79.16,46600000.0
2009-03-25 22:50:00,79.16,79.21,79.15,79.21,44000000.0
2009-03-25 22:51:00,79.21,79.22,79.12,79.12,60000000.0
2009-03-25 22:52:00,79.12,79.17,79.09,79.17,64400000.0
2009-03-25 22:53:00,79.17,79.17,79.15,79.16,29000000.0
2009-03-25 22:54:00,79.16,79.17,79.15,79.15,19400000.0
2009-03-25 22:55:00,79.15,79.17,79.15,79.17,13200000.0
2009-03-25 22:56:00,79.17,79.17,79.14,79.16,19000000.0
2009-03-25 22:57:00,79.16,79.16,79.11,79.14,30800000.0
2009-03-25 22:58:00,79.14,79.14,79.11,79.13,28400000.0
2009-03-25 22:59:00,79.13,79.14,79.1,79.125,61200000.0
2009-03-25 23:00:00,79.261,79.286,79.26,79.279,3000000.0
2009-03-25 23:01:00,79.275,79.297,79.271,79.273,3000000.0
2009-03-25 23:02:00,79.14,79.14,79.135,79.14,3000000.0
2009-03-25 23:03:00,79.135,79.14,79.135,79.14,2000000.0
2009-03-25 23:04:00,79.14,79.145,79.14,79.145,3800000.0
2009-03-25 23:05:00,79.15,79.17,79.15,79.17,4800000.0
2009-03-25 23:06:00,79.17,79.18,79.17,79.18,4200000.0
2009-03-25 23:07:00,79.18,79.18,79.18,79.18,2800000.0
2009-03-25 23:08:00,79.18,79.19,79.17,79.19,5200000.0
2009-03-25 23:09:00,79.19,79.19,79.19,79.19,1400000.0
2009-03-25 23:10:00,79.195,79.22,79.17,79.22,16400000.0
2009-03-25 23:11:00,79.225,79.235,79.215,79.235,14200000.0
2009-03-25 23:12:00,79.235,79.235,79.185,79.185,19800000.0
2009-03-25 23:13:00,79.285,79.285,79.27,79.273,15200000.0
2009-03-25 23:14:00,79.272,79.278,79.26,79.26,15200000.0
2009-03-25 23:15:00,79.18,79.205,79.18,79.195,15200000.0
2009-03-25 23:16:00,79.247,79.247,79.237,79.237,1400000.0
2009-03-25 23:17:00,79.19,79.19,79.19,79.19,1400000.0
2009-03-25 23:18:00,79.185,79.185,79.16,79.165,10600000.0
2009-03-25 23:19:00,79.243,79.246,79.231,79.237,4200000.0
2009-03-25 23:20:00,79.236,79.254,79.236,79.243,4200000.0
2009-03-25 23:21:00,79.165,79.17,79.165,79.17,4200000.0
2009-03-25 23:22:00,79.226,79.228,79.193,79.2,1400000.0
2009-03-25 23:23:00,79.18,79.18,79.18,79.18,1400000.0
2009-03-25 23:24:00,79.185,79.185,79.18,79.18,2800000.0
2009-03-25 23:25:00,79.175,79.19,79.175,79.185,7800000.0
2009-03-25 23:26:00,79.19,79.195,79.178,79.178,4200000.0
2009-03-25 23:27:00,79.185,79.19,79.185,79.19,4200000.0
2009-03-25 23:28:00,79.19,79.23,79.19,79.22,8000000.0
2009-03-25 23:29:00,79.205,79.205,79.19,79.19,16200000.0
2009-03-25 23:30:00,79.19,79.19,79.155,79.16,15600000.0
2009-03-25 23:31:00,79.16,79.16,79.16,79.16,1400000.0
2009-03-25 23:32:00,79.155,79.17,79.155,79.17,7800000.0
2009-03-25 23:33:00,79.165,79.165,79.165,79.165,2200000.0
2009-03-25 23:34:00,79.17,79.18,79.17,79.18,3600000.0
2009-03-25 23:35:00,79.18,79.18,79.175,79.175,2800000.0
2009-03-25 23:36:00,79.17,79.18,79.165,79.165,7800000.0
2009-03-25 23:37:00,79.175,79.175,79.175,79.175,1400000.0
2009-03-25 23:38:00,79.175,79.175,79.175,79.175,4200000.0
2009-03-25 23:39:00,79.17,79.185,79.17,79.185,4200000.0
2009-03-25 23:40:00,79.185,79.185,79.175,79.18,8400000.0
2009-03-25 23:41:00,79.129,79.145,79.126,79.145,21800000.0
2009-03-25 23:42:00,79.18,79.18,79.15,79.17,21800000.0
2009-03-25 23:43:00,79.17,79.19,79.17,79.19,25400000.0
2009-03-25 23:44:00,79.19,79.19,79.19,79.19,1400000.0
2009-03-25 23:45:00,79.159,79.179,79.15,79.179,10800000.0
2009-03-25 23:46:00,79.2,79.225,79.2,79.225,10800000.0
2009-03-25 23:47:00,79.22,79.24,79.22,79.24,19200000.0
2009-03-25 23:48:00,79.216,79.216,79.186,79.186,21600000.0
2009-03-25 23:49:00,79.24,79.25,79.215,79.23,21600000.0
2009-03-25 23:50:00,79.235,79.235,79.23,79.23,6400000.0
2009-03-25 23:51:00,79.23,79.24,79.23,79.235,12800000.0
2009-03-25 23:52:00,79.235,79.265,79.215,79.25,59600000.0
2009-03-25 23:53:00,79.255,79.255,79.255,79.255,1400000.0
2009-03-25 23:54:00,79.26,79.29,79.26,79.285,34200000.0
2009-03-25 23:55:00,79.28,79.28,79.28,79.28,2200000.0
2009-03-25 23:56:00,79.28,79.285,79.275,79.285,9200000.0
2009-03-25 23:57:00,79.194,79.195,79.183,79.185,5600000.0
2009-03-25 23:58:00,79.28,79.295,79.28,79.295,5600000.0
2009-03-25 23:59:00,79.179,79.219,79.179,79.219,55200000.0
2009-03-26 00:00:00,79.3,79.315,79.265,79.29,55200000.0
2009-03-26 00:01:00,79.29,79.3,79.27,79.285,40800000.0
2009-03-26 00:02:00,79.285,79.285,79.285,79.285,8400000.0
2009-03-26 00:03:00,79.285,79.3,79.28,79.3,44600000.0
2009-03-26 00:04:00,79.3,79.305,79.29,79.305,41600000.0
2009-03-26 00:05:00,79.305,79.315,79.295,79.315,11400000.0
2009-03-26 00:06:00,79.32,79.33,79.32,79.33,14000000.0
2009-03-26 00:07:00,79.33,79.33,79.325,79.325,8400000.0
2009-03-26 00:08:00,79.325,79.325,79.315,79.315,5600000.0
2009-03-26 00:09:00,79.315,79.315,79.305,79.31,12600000.0
2009-03-26 00:10:00,79.31,79.32,79.305,79.32,21000000.0
2009-03-26 00:11:00,79.32,79.32,79.305,79.32,19800000.0
2009-03-26 00:12:00,79.32,79.34,79.3,79.315,49400000.0
2009-03-26 00:13:00,79.31,79.31,79.31,79.31,5400000.0
2009-03-26 00:14:00,79.246,79.246,79.231,79.234,19200000.0
2009-03-26 00:15:00,79.29,79.31,79.29,79.3,19200000.0
2009-03-26 00:16:00,79.3,79.3,79.28,79.28,9800000.0
2009-03-26 00:17:00,79.28,79.28,79.28,79.28,1000000.0
2009-03-26 00:18:00,79.245,79.29,79.245,79.28,17800000.0
2009-03-26 00:19:00,79.28,79.28,79.28,79.28,2000000.0
2009-03-26 00:20:00,79.19,79.195,79.19,79.195,2000000.0
2009-03-26 00:21:00,79.28,79.28,79.26,79.26,2000000.0
2009-03-26 00:22:00,79.26,79.26,79.24,79.24,20000000.0
2009-03-26 00:23:00,79.23,79.25,79.22,79.22,25400000.0
2009-03-26 00:24:00,79.22,79.23,79.22,79.23,34400000.0
2009-03-26 00:25:00,79.23,79.23,79.21,79.23,15400000.0
2009-03-26 00:26:00,79.23,79.23,79.22,79.22,14000000.0
2009-03-26 00:27:00,79.21,79.21,79.18,79.18,25000000.0
2009-03-26 00:28:00,79.18,79.19,79.18,79.19,23000000.0
2009-03-26 00:29:00,79.19,79.2,79.19,79.19,10800000.0
2009-03-26 00:30:00,79.19,79.2,79.19,79.2,5000000.0
2009-03-26 00:31:00,79.21,79.22,79.2,79.22,19000000.0
2009-03-26 00:32:00,79.22,79.22,79.21,79.21,4000000.0
2009-03-26 00:33:00,79.21,79.24,79.2,79.23,24400000.0
2009-03-26 00:34:00,79.22,79.23,79.18,79.22,18000000.0
2009-03-26 00:35:00,79.22,79.22,79.19,79.19,25200000.0
2009-03-26 00:36:00,79.19,79.2,79.18,79.18,15400000.0
2009-03-26 00:37:00,79.18,79.18,79.18,79.18,7000000.0
2009-03-26 00:38:00,79.19,79.19,79.18,79.18,4000000.0
2009-03-26 00:39:00,79.18,79.19,79.17,79.17,9800000.0
2009-03-26 00:40:00,79.17,79.17,79.16,79.17,11400000.0
2009-03-26 00:41:00,79.17,79.18,79.16,79.18,16800000.0
2009-03-26 00:42:00,79.18,79.19,79.18,79.19,15200000.0
2009-03-26 00:43:00,79.19,79.19,79.19,79.19,2000000.0
2009-03-26 00:44:00,79.357,79.374,79.353,79.353,14800000.0
2009-03-26 00:45:00,79.19,79.21,79.19,79.21,14800000.0
2009-03-26 00:46:00,79.22,79.22,79.22,79.22,8000000.0
2009-03-26 00:47:00,79.22,79.25,79.22,79.25,33000000.0
2009-03-26 00:48:00,79.25,79.25,79.22,79.22,38200000.0
2009-03-26 00:49:00,79.22,79.23,79.18,79.2,40800000.0
2009-03-26 00:50:00,79.2,79.2,79.18,79.19,13400000.0
2009-03-26 00:51:00,79.19,79.22,79.19,79.22,33000000.0
2009-03-26 00:52:00,79.215,79.215,79.18,79.19,11800000.0
2009-03-26 00:53:00,79.18,79.22,79.17,79.22,64200000.0
2009-03-26 00:54:00,79.22,79.24,79.21,79.24,14000000.0
2009-03-26 00:55:00,79.23,79.23,79.18,79.2,22400000.0
2009-03-26 00:56:00,79.2,79.24,79.195,79.23,18400000.0
2009-03-26 00:57:00,79.23,79.23,79.21,79.22,16400000.0
2009-03-26 00:58:00,79.22,79.22,79.21,79.21,9400000.0
2009-03-26 00:59:00,79.21,79.24,79.2,79.24,13800000.0
2009-03-26 01:00:00,79.25,79.27,79.25,79.26,14000000.0
2009-03-26 01:01:00,79.26,79.28,79.25,79.27,12600000.0
2009-03-26 01:02:00,79.27,79.305,79.27,79.305,14600000.0
2009-03-26 01:03:00,79.305,79.33,79.3,79.3,25200000.0
2009-03-26 01:04:00,79.295,79.3,79.29,79.29,12400000.0
2009-03-26 01:05:00,79.3,79.3,79.27,79.3,18400000.0
2009-03-26 01:06:00,79.3,79.31,79.28,79.29,23400000.0
2009-03-26 01:07:00,79.29,79.31,79.29,79.31,25800000.0
2009-03-26 01:08:00,79.31,79.31,79.31,79.31,10000000.0
2009-03-26 01:09:00,79.31,79.31,79.27,79.3,19000000.0
2009-03-26 01:10:00,79.29,79.32,79.28,79.28,26200000.0
2009-03-26 01:11:00,79.28,79.29,79.27,79.28,23600000.0
2009-03-26 01:12:00,79.265,79.28,79.265,79.28,3800000.0
2009-03-26 01:13:00,79.28,79.28,79.27,79.27,4000000.0
2009-03-26 01:14:00,79.26,79.26,79.26,79.26,1000000.0
2009-03-26 01:15:00,79.26,79.26,79.235,79.24,35600000.0
2009-03-26 01:16:00,79.25,79.26,79.23,79.235,20200000.0
2009-03-26 01:17:00,79.23,79.26,79.23,79.26,18000000.0
2009-03-26 01:18:00,79.26,79.26,79.24,79.24,6000000.0
2009-03-26 01:19:00,79.24,79.24,79.24,79.24,3000000.0
2009-03-26 01:20:00,79.23,79.23,79.23,79.23,1000000.0
2009-03-26 01:21:00,79.24,79.24,79.24,79.24,1000000.0
2009-03-26 01:22:00,79.24,79.25,79.22,79.22,10000000.0
2009-03-26 01:23:00,79.22,79.3,79.215,79.3,60800000.0
2009-03-26 01:24:00,79.3,79.3,79.29,79.3,18000000.0
2009-03-26 01:25:00,79.3,79.31,79.3,79.31,14000000.0
2009-03-26 01:26:00,79.3,79.31,79.3,79.31,11000000.0
2009-03-26 01:27:00,79.31,79.31,79.31,79.31,13800000.0
2009-03-26 01:28:00,79.31,79.31,79.3,79.31,21000000.0
2009-03-26 01:29:00,79.31,79.31,79.31,79.31,3000000.0
2009-03-26 01:30:00,79.31,79.33,79.31,79.33,13800000.0
2009-03-26 01:31:00,79.34,79.36,79.33,79.36,24400000.0
2009-03-26 01:32:00,79.36,79.39,79.35,79.39,65000000.0
2009-03-26 01:33:00,79.39,79.41,79.37,79.38,42200000.0
2009-03-26 01:34:00,79.38,79.4,79.37,79.39,33800000.0
2009-03-26 01:35:00,79.39,79.39,79.38,79.38,14600000.0
2009-03-26 01:36:00,79.38,79.4,79.38,79.4,19000000.0
2009-03-26 01:37:00,79.4,79.41,79.39,79.4,21400000.0
2009-03-26 01:38:00,79.4,79.4,79.39,79.4,9800000.0
2009-03-26 01:39:00,79.4,79.4,79.4,79.4,6000000.0
2009-03-26 01:40:00,79.4,79.41,79.4,79.41,17400000.0
2009-03-26 01:41:00,79.41,79.41,79.39,79.4,19400000.0
2009-03-26 01:42:00,79.39,79.39,79.38,79.38,20200000.0
2009-03-26 01:43:00,79.38,79.39,79.38,79.39,21200000.0
2009-03-26 01:44:00,79.39,79.41,79.39,79.39,21200000.0
2009-03-26 01:45:00,79.39,79.39,79.39,79.39,1000000.0
2009-03-26 01:46:00,79.38,79.39,79.38,79.39,10400000.0
2009-03-26 01:47:00,79.38,79.4,79.37,79.4,52800000.0
2009-03-26 01:48:00,79.4,79.41,79.38,79.39,20800000.0
2009-03-26 01:49:00,79.38,79.38,79.38,79.38,5400000.0
2009-03-26 01:50:00,79.385,79.39,79.38,79.39,3800000.0
2009-03-26 01:51:00,79.39,79.39,79.37,79.38,8400000.0
2009-03-26 01:52:00,79.38,79.38,79.36,79.37,32600000.0
2009-03-26 01:53:00,79.37,79.38,79.36,79.36,50400000.0
2009-03-26 01:54:00,79.37,79.38,79.33,79.35,94600000.0
2009-03-26 01:55:00,79.34,79.34,79.27,79.29,100600000.0
2009-03-26 01:56:00,79.29,79.36,79.29,79.35,84000000.0
2009-03-26 01:57:00,79.35,79.41,79.35,79.41,33000000.0
2009-03-26 01:58:00,79.42,79.44,79.42,79.43,21000000.0
2009-03-26 01:59:00,79.43,79.465,79.43,79.46,82800000.0
2009-03-26 02:00:00,79.455,79.485,79.435,79.47,275000000.0
2009-03-26 02:01:00,79.47,79.49,79.47,79.48,160600000.0
2009-03-26 02:02:00,79.47,79.47,79.47,79.47,23200000.0
2009-03-26 02:03:00,79.47,79.47,79.44,79.47,53200000.0
2009-03-26 02:04:00,79.48,79.51,79.43,79.48,158000000.0
2009-03-26 02:05:00,79.48,79.48,79.4,79.41,107800000.0
2009-03-26 02:06:00,79.41,79.41,79.37,79.39,51200000.0
2009-03-26 02:07:00,79.39,79.42,79.375,79.4,92800000.0
2009-03-26 02:08:00,79.405,79.44,79.405,79.43,41200000.0
2009-03-26 02:09:00,79.43,79.46,79.43,79.46,56000000.0
2009-03-26 02:10:00,79.46,79.46,79.44,79.45,47800000.0
2009-03-26 02:11:00,79.455,79.5,79.45,79.46,78000000.0
2009-03-26 02:12:00,79.46,79.48,79.46,79.48,27600000.0
2009-03-26 02:13:00,79.47,79.49,79.46,79.49,63200000.0
2009-03-26 02:14:00,79.49,79.51,79.48,79.51,298000000.0
2009-03-26 02:15:00,79.51,79.55,79.51,79.54,105600000.0
2009-03-26 02:16:00,79.54,79.56,79.5,79.51,127800000.0
2009-03-26 02:17:00,79.51,79.51,79.51,79.51,3000000.0
2009-03-26 02:18:00,79.51,79.51,79.51,79.51,3400000.0
2009-03-26 02:19:00,79.51,79.51,79.49,79.49,35000000.0
2009-03-26 02:20:00,79.49,79.52,79.49,79.505,55400000.0
2009-03-26 02:21:00,79.5,79.54,79.49,79.54,55600000.0
2009-03-26 02:22:00,79.54,79.55,79.53,79.54,53400000.0
2009-03-26 02:23:00,79.53,79.53,79.49,79.5,53800000.0
2009-03-26 02:24:00,79.46,79.48,79.45,79.48,69800000.0
2009-03-26 02:25:00,79.48,79.48,79.47,79.47,24200000.0
2009-03-26 02:26:00,79.47,79.49,79.47,79.49,39800000.0
2009-03-26 02:27:00,79.485,79.54,79.485,79.53,150800000.0
2009-03-26 02:28:00,79.53,79.53,79.47,79.495,159800000.0
2009-03-26 02:29:00,79.5,79.51,79.48,79.51,187600000.0
2009-03-26 02:30:00,79.5,79.505,79.5,79.5,18200000.0
2009-03-26 02:31:00,79.5,79.52,79.49,79.51,38200000.0
2009-03-26 02:32:00,79.51,79.52,79.485,79.51,102200000.0
2009-03-26 02:33:00,79.51,79.54,79.5,79.51,71400000.0
2009-03-26 02:34:00,79.5,79.52,79.46,79.47,94800000.0
2009-03-26 02:35:00,79.47,79.49,79.46,79.48,98600000.0
2009-03-26 02:36:00,79.48,79.49,79.47,79.47,28000000.0
2009-03-26 02:37:00,79.47,79.49,79.455,79.47,93600000.0
2009-03-26 02:38:00,79.48,79.48,79.47,79.48,33600000.0
2009-03-26 02:39:00,79.48,79.48,79.45,79.45,46800000.0
2009-03-26 02:40:00,79.45,79.46,79.435,79.45,101400000.0
2009-03-26 02:41:00,79.455,79.47,79.455,79.465,25400000.0
2009-03-26 02:42:00,79.46,79.46,79.43,79.43,24600000.0
2009-03-26 02:43:00,79.43,79.44,79.43,79.44,25200000.0
2009-03-26 02:44:00,79.44,79.44,79.43,79.44,15400000.0
2009-03-26 02:45:00,79.43,79.43,79.41,79.41,33000000.0
2009-03-26 02:46:00,79.41,79.42,79.41,79.42,9200000.0
2009-03-26 02:47:00,79.42,79.42,79.41,79.42,13600000.0
2009-03-26 02:48:00,79.41,79.42,79.405,79.42,29000000.0
2009-03-26 02:49:00,79.42,79.42,79.42,79.42,19200000.0
2009-03-26 02:50:00,79.415,79.475,79.415,79.44,57800000.0
2009-03-26 02:51:00,79.45,79.45,79.44,79.44,17400000.0
2009-03-26 02:52:00,79.45,79.47,79.425,79.43,68200000.0
2009-03-26 02:53:00,79.43,79.43,79.39,79.41,72400000.0
2009-03-26 02:54:00,79.41,79.445,79.39,79.41,123600000.0
2009-03-26 02:55:00,79.41,79.41,79.38,79.4,58800000.0
2009-03-26 02:56:00,79.4,79.42,79.4,79.41,29200000.0
2009-03-26 02:57:00,79.41,79.41,79.4,79.41,31400000.0
2009-03-26 02:58:00,79.41,79.41,79.4,79.41,15400000.0
2009-03-26 02:59:00,79.41,79.41,79.38,79.38,41400000.0
2009-03-26 03:00:00,79.38,79.38,79.37,79.38,20800000.0
2009-03-26 03:01:00,79.38,79.39,79.375,79.38,61600000.0
2009-03-26 03:02:00,79.38,79.41,79.375,79.395,210200000.0
2009-03-26 03:03:00,79.395,79.405,79.37,79.38,128600000.0
2009-03-26 03:04:00,79.38,79.395,79.38,79.395,6800000.0
2009-03-26 03:05:00,79.395,79.395,79.365,79.365,37400000.0
2009-03-26 03:06:00,79.37,79.4,79.37,79.4,85800000.0
2009-03-26 03:07:00,79.4,79.4,79.395,79.4,5400000.0
2009-03-26 03:08:00,79.4,79.42,79.4,79.42,25800000.0
2009-03-26 03:09:00,79.42,79.43,79.41,79.42,58600000.0
2009-03-26 03:10:00,79.415,79.43,79.415,79.43,37400000.0
2009-03-26 03:11:00,79.425,79.43,79.41,79.43,40400000.0
2009-03-26 03:12:00,79.43,79.43,79.42,79.43,26000000.0
2009-03-26 03:13:00,79.42,79.435,79.42,79.435,46800000.0
2009-03-26 03:14:00,79.435,79.44,79.43,79.44,33200000.0
2009-03-26 03:15:00,79.44,79.44,79.43,79.43,12200000.0
2009-03-26 03:16:00,79.43,79.45,79.41,79.42,85800000.0
2009-03-26 03:17:00,79.42,79.42,79.395,79.405,106800000.0
2009-03-26 03:18:00,79.395,79.41,79.385,79.41,65000000.0
2009-03-26 03:19:00,79.41,79.415,79.385,79.405,83200000.0
2009-03-26 03:20:00,79.405,79.42,79.405,79.42,68800000.0
2009-03-26 03:21:00,79.425,79.44,79.42,79.44,47600000.0
2009-03-26 03:22:00,79.43,79.44,79.43,79.44,55600000.0
2009-03-26 03:23:00,79.435,79.445,79.435,79.44,83600000.0
2009-03-26 03:24:00,79.44,79.475,79.435,79.47,130200000.0
2009-03-26 03:25:00,79.475,79.48,79.46,79.46,32600000.0
2009-03-26 03:26:00,79.465,79.47,79.44,79.455,63000000.0
2009-03-26 03:27:00,79.45,79.56,79.45,79.55,184800000.0
2009-03-26 03:28:00,79.545,79.55,79.5,79.535,174200000.0
2009-03-26 03:29:00,79.54,79.54,79.51,79.525,82600000.0
2009-03-26 03:30:00,79.515,79.52,79.51,79.52,122200000.0
2009-03-26 03:31:00,79.51,79.52,79.51,79.52,30000000.0
2009-03-26 03:32:00,79.52,79.52,79.505,79.51,37200000.0
2009-03-26 03:33:00,79.51,79.52,79.51,79.51,22000000.0
2009-03-26 03:34:00,79.515,79.52,79.51,79.515,29400000.0
2009-03-26 03:35:00,79.52,79.53,79.51,79.525,22400000.0
2009-03-26 03:36:00,79.515,79.53,79.515,79.53,9000000.0
2009-03-26 03:37:00,79.525,79.525,79.495,79.495,65200000.0
2009-03-26 03:38:00,79.495,79.5,79.47,79.49,132200000.0
2009-03-26 03:39:00,79.5,79.5,79.485,79.49,32400000.0
2009-03-26 03:40:00,79.48,79.5,79.475,79.49,44600000.0
2009-03-26 03:41:00,79.49,79.53,79.485,79.515,134600000.0
2009-03-26 03:42:00,79.51,79.51,79.48,79.49,123400000.0
2009-03-26 03:43:00,79.475,79.48,79.46,79.47,101800000.0
2009-03-26 03:44:00,79.47,79.47,79.445,79.46,72200000.0
2009-03-26 03:45:00,79.46,79.46,79.45,79.46,37400000.0
2009-03-26 03:46:00,79.455,79.46,79.43,79.43,98800000.0
2009-03-26 03:47:00,79.44,79.45,79.43,79.45,81600000.0
2009-03-26 03:48:00,79.45,79.45,79.42,79.43,81200000.0
2009-03-26 03:49:00,79.43,79.44,79.425,79.43,31600000.0
2009-03-26 03:50:00,79.43,79.44,79.425,79.44,32000000.0
2009-03-26 03:51:00,79.44,79.5,79.44,79.49,120200000.0
2009-03-26 03:52:00,79.49,79.51,79.49,79.51,26200000.0
2009-03-26 03:53:00,79.5,79.5,79.46,79.5,111400000.0
2009-03-26 03:54:00,79.49,79.52,79.49,79.51,51200000.0
2009-03-26 03:55:00,79.51,79.51,79.51,79.51,9600000.0
2009-03-26 03:56:00,79.5,79.51,79.48,79.5,64800000.0
2009-03-26 03:57:00,79.49,79.505,79.49,79.49,24800000.0
2009-03-26 03:58:00,79.49,79.5,79.485,79.49,23600000.0
2009-03-26 03:59:00,79.49,79.49,79.465,79.475,136000000.0
2009-03-26 04:00:00,79.475,79.49,79.47,79.485,95400000.0
2009-03-26 04:01:00,79.485,79.51,79.485,79.51,60200000.0
2009-03-26 04:02:00,79.51,79.53,79.505,79.53,62400000.0
2009-03-26 04:03:00,79.525,79.55,79.525,79.54,103600000.0
2009-03-26 04:04:00,79.54,79.545,79.53,79.53,144600000.0
2009-03-26 04:05:00,79.54,79.55,79.53,79.55,24400000.0
2009-03-26 04:06:00,79.55,79.55,79.53,79.53,30400000.0
2009-03-26 04:07:00,79.53,79.53,79.475,79.48,64800000.0
2009-03-26 04:08:00,79.48,79.52,79.475,79.52,118200000.0
2009-03-26 04:09:00,79.52,79.52,79.51,79.52,25200000.0
2009-03-26 04:10:00,79.52,79.52,79.52,79.52,1000000.0
2009-03-26 04:11:00,79.52,79.52,79.51,79.51,38200000.0
2009-03-26 04:12:00,79.51,79.55,79.51,79.54,112000000.0
2009-03-26 04:13:00,79.54,79.55,79.535,79.54,35600000.0
2009-03-26 04:14:00,79.54,79.54,79.525,79.54,32400000.0
2009-03-26 04:15:00,79.54,79.54,79.525,79.535,16000000.0
2009-03-26 04:16:00,79.535,79.54,79.53,79.53,29200000.0
2009-03-26 04:17:00,79.53,79.55,79.53,79.54,32600000.0
2009-03-26 04:18:00,79.54,79.54,79.475,79.5,134000000.0
2009-03-26 04:19:00,79.5,79.5,79.485,79.485,75800000.0
2009-03-26 04:20:00,79.485,79.51,79.47,79.485,62800000.0
2009-03-26 04:21:00,79.48,79.49,79.47,79.47,117400000.0
2009-03-26 04:22:00,79.47,79.49,79.46,79.485,100600000.0
2009-03-26 04:23:00,79.485,79.49,79.48,79.48,22200000.0
2009-03-26 04:24:00,79.49,79.545,79.49,79.545,116400000.0
2009-03-26 04:25:00,79.545,79.55,79.5,79.51,225800000.0
2009-03-26 04:26:00,79.51,79.51,79.49,79.495,84800000.0
2009-03-26 04:27:00,79.495,79.495,79.465,79.485,73800000.0
2009-03-26 04:28:00,79.485,79.525,79.475,79.515,169400000.0
2009-03-26 04:29:00,79.515,79.535,79.515,79.525,16800000.0
2009-03-26 04:30:00,79.51,79.545,79.505,79.51,156400000.0
2009-03-26 04:31:00,79.515,79.535,79.515,79.525,65600000.0
2009-03-26 04:32:00,79.52,79.53,79.515,79.525,56400000.0
2009-03-26 04:33:00,79.525,79.54,79.515,79.525,70000000.0
2009-03-26 04:34:00,79.53,79.53,79.515,79.515,11000000.0
2009-03-26 04:35:00,79.515,79.53,79.505,79.52,63800000.0
2009-03-26 04:36:00,79.515,79.53,79.51,79.525,50000000.0
2009-03-26 04:37:00,79.525,79.53,79.495,79.505,77400000.0
2009-03-26 04:38:00,79.505,79.51,79.49,79.495,70800000.0
2009-03-26 04:39:00,79.49,79.51,79.485,79.51,97000000.0
2009-03-26 04:40:00,79.515,79.525,79.475,79.475,157000000.0
2009-03-26 04:41:00,79.48,79.485,79.45,79.475,73400000.0
2009-03-26 04:42:00,79.475,79.48,79.455,79.465,48400000.0
2009-03-26 04:43:00,79.465,79.475,79.465,79.47,24400000.0
2009-03-26 04:44:00,79.465,79.485,79.455,79.46,101800000.0
2009-03-26 04:45:00,79.455,79.46,79.435,79.445,113200000.0
2009-03-26 04:46:00,79.45,79.455,79.435,79.435,39400000.0
2009-03-26 04:47:00,79.43,79.45,79.415,79.45,33400000.0
2009-03-26 04:48:00,79.45,79.46,79.44,79.45,62800000.0
2009-03-26 04:49:00,79.44,79.475,79.44,79.47,81200000.0
2009-03-26 04:50:00,79.46,79.47,79.45,79.46,78000000.0
2009-03-26 04:51:00,79.46,79.465,79.455,79.455,19400000.0
2009-03-26 04:52:00,79.45,79.45,79.44,79.45,22000000.0
2009-03-26 04:53:00,79.44,79.445,79.44,79.445,10000000.0
2009-03-26 04:54:00,79.44,79.44,79.43,79.44,24400000.0
2009-03-26 04:55:00,79.44,79.44,79.43,79.44,19800000.0
2009-03-26 04:56:00,79.44,79.44,79.44,79.44,5000000.0
2009-03-26 04:57:00,79.435,79.44,79.435,79.44,13600000.0
2009-03-26 04:58:00,79.44,79.44,79.44,79.44,15000000.0
2009-03-26 04:59:00,79.45,79.45,79.45,79.45,16000000.0
2009-03-26 05:00:00,79.45,79.45,79.43,79.43,23200000.0
2009-03-26 05:01:00,79.43,79.43,79.41,79.42,16600000.0
2009-03-26 05:02:00,79.362,79.365,79.354,79.357,21600000.0
2009-03-26 05:03:00,79.42,79.42,79.405,79.405,21600000.0
2009-03-26 05:04:00,79.42,79.43,79.38,79.4,122400000.0
2009-03-26 05:05:00,79.4,79.4,79.375,79.38,61400000.0
2009-03-26 05:06:00,79.38,79.4,79.38,79.39,87800000.0
2009-03-26 05:07:00,79.4,79.4,79.375,79.375,46200000.0
2009-03-26 05:08:00,79.39,79.41,79.38,79.41,50000000.0
2009-03-26 05:09:00,79.4,79.41,79.4,79.4,16200000.0
2009-03-26 05:10:00,79.395,79.4,79.385,79.4,16000000.0
2009-03-26 05:11:00,79.4,79.4,79.39,79.39,15400000.0
2009-03-26 05:12:00,79.39,79.39,79.36,79.36,51000000.0
2009-03-26 05:13:00,79.36,79.365,79.31,79.33,83600000.0
2009-03-26 05:14:00,79.33,79.35,79.33,79.33,32000000.0
2009-03-26 05:15:00,79.33,79.33,79.32,79.33,10800000.0
2009-03-26 05:16:00,79.33,79.33,79.28,79.31,79200000.0
2009-03-26 05:17:00,79.305,79.365,79.305,79.335,82400000.0
2009-03-26 05:18:00,79.33,79.33,79.32,79.32,67200000.0
2009-03-26 05:19:00,79.32,79.32,79.3,79.315,132200000.0
2009-03-26 05:20:00,79.32,79.32,79.29,79.3,72400000.0
2009-03-26 05:21:00,79.3,79.3,79.26,79.285,90800000.0
2009-03-26 05:22:00,79.28,79.32,79.28,79.32,37600000.0
2009-03-26 05:23:00,79.31,79.31,79.29,79.29,36000000.0
2009-03-26 05:24:00,79.29,79.29,79.27,79.27,37400000.0
2009-03-26 05:25:00,79.27,79.28,79.26,79.26,16800000.0
2009-03-26 05:26:00,79.26,79.33,79.26,79.33,23000000.0
2009-03-26 05:27:00,79.33,79.37,79.325,79.35,80200000.0
2009-03-26 05:28:00,79.36,79.36,79.345,79.35,35400000.0
2009-03-26 05:29:00,79.35,79.35,79.33,79.33,25600000.0
2009-03-26 05:30:00,79.34,79.35,79.34,79.34,35600000.0
2009-03-26 05:31:00,79.34,79.34,79.34,79.34,17400000.0
2009-03-26 05:32:00,79.34,79.35,79.34,79.35,21600000.0
2009-03-26 05:33:00,79.35,79.35,79.34,79.35,21400000.0
2009-03-26 05:34:00,79.35,79.355,79.35,79.35,29000000.0
2009-03-26 05:35:00,79.355,79.42,79.355,79.41,59200000.0
2009-03-26 05:36:00,79.4,79.4,79.38,79.39,48000000.0
2009-03-26 05:37:00,79.39,79.395,79.39,79.39,13400000.0
2009-03-26 05:38:00,79.39,79.39,79.39,79.39,3000000.0
2009-03-26 05:39:00,79.38,79.4,79.38,79.39,15600000.0
2009-03-26 05:40:00,79.39,79.395,79.39,79.395,5200000.0
2009-03-26 05:41:00,79.39,79.41,79.39,79.41,38200000.0
2009-03-26 05:42:00,79.41,79.41,79.395,79.395,30000000.0
2009-03-26 05:43:00,79.395,79.42,79.395,79.42,14400000.0
2009-03-26 05:44:00,79.42,79.45,79.415,79.43,81000000.0
2009-03-26 05:45:00,79.43,79.43,79.395,79.4,39200000.0
2009-03-26 05:46:00,79.4,79.42,79.4,79.42,20800000.0
2009-03-26 05:47:00,79.42,79.42,79.41,79.41,14200000.0
2009-03-26 05:48:00,79.41,79.41,79.41,79.41,7000000.0
2009-03-26 05:49:00,79.41,79.425,79.405,79.425,33800000.0
2009-03-26 05:50:00,79.425,79.44,79.425,79.43,19600000.0
2009-03-26 05:51:00,79.43,79.43,79.41,79.415,24600000.0
2009-03-26 05:52:00,79.415,79.415,79.41,79.41,15400000.0
2009-03-26 05:53:00,79.41,79.42,79.405,79.42,20200000.0
2009-03-26 05:54:00,79.42,79.42,79.4,79.4,23000000.0
2009-03-26 05:55:00,79.4,79.4,79.375,79.38,36600000.0
2009-03-26 05:56:00,79.38,79.39,79.375,79.39,40000000.0
2009-03-26 05:57:00,79.392,79.395,79.381,79.383,19000000.0
2009-03-26 05:58:00,79.4,79.41,79.4,79.41,19000000.0
2009-03-26 05:59:00,79.41,79.415,79.41,79.41,16200000.0
2009-03-26 06:00:00,79.41,79.41,79.4,79.4,19600000.0
2009-03-26 06:01:00,79.39,79.4,79.39,79.4,25600000.0
2009-03-26 06:02:00,79.39,79.39,79.39,79.39,9200000.0
2009-03-26 06:03:00,79.382,79.388,79.376,79.38,23400000.0
2009-03-26 06:04:00,79.39,79.4,79.39,79.39,23400000.0
2009-03-26 06:05:00,79.39,79.4,79.39,79.4,34800000.0
2009-03-26 06:06:00,79.4,79.4,79.36,79.38,62000000.0
2009-03-26 06:07:00,79.385,79.39,79.37,79.37,30200000.0
2009-03-26 06:08:00,79.37,79.38,79.36,79.37,52600000.0
2009-03-26 06:09:00,79.37,79.37,79.37,79.37,12000000.0
2009-03-26 06:10:00,79.37,79.37,79.37,79.37,6800000.0
2009-03-26 06:11:00,79.37,79.39,79.365,79.37,67400000.0
2009-03-26 06:12:00,79.37,79.38,79.36,79.38,39400000.0
2009-03-26 06:13:00,79.38,79.4,79.37,79.4,22600000.0
2009-03-26 06:14:00,79.39,79.4,79.39,79.4,6400000.0
2009-03-26 06:15:00,79.39,79.41,79.39,79.41,22400000.0
2009-03-26 06:16:00,79.41,79.41,79.4,79.41,9400000.0
2009-03-26 06:17:00,79.41,79.41,79.385,79.39,32200000.0
2009-03-26 06:18:00,79.395,79.4,79.395,79.4,13200000.0
2009-03-26 06:19:00,79.405,79.42,79.405,79.41,29800000.0
2009-03-26 06:20:00,79.41,79.41,79.38,79.38,53800000.0
2009-03-26 06:21:00,79.37,79.395,79.37,79.39,26200000.0
2009-03-26 06:22:00,79.39,79.39,79.38,79.38,3400000.0
2009-03-26 06:23:00,79.39,79.39,79.39,79.39,1000000.0
2009-03-26 06:24:00,79.39,79.39,79.39,79.39,3400000.0
2009-03-26 06:25:00,79.38,79.39,79.38,79.39,7400000.0
2009-03-26 06:26:00,79.39,79.39,79.385,79.39,9000000.0
2009-03-26 06:27:00,79.385,79.43,79.385,79.43,111600000.0
2009-03-26 06:28:00,79.43,79.435,79.42,79.42,13000000.0
2009-03-26 06:29:00,79.405,79.43,79.405,79.41,70400000.0
2009-03-26 06:30:00,79.415,79.43,79.405,79.43,61400000.0
2009-03-26 06:31:00,79.435,79.44,79.425,79.425,50000000.0
2009-03-26 06:32:00,79.425,79.425,79.4,79.41,75000000.0
2009-03-26 06:33:00,79.4,79.42,79.4,79.41,90600000.0
2009-03-26 06:34:00,79.405,79.42,79.405,79.42,72200000.0
2009-03-26 06:35:00,79.41,79.42,79.39,79.4,142000000.0
2009-03-26 06:36:00,79.39,79.41,79.39,79.4,37600000.0
2009-03-26 06:37:00,79.405,79.405,79.405,79.405,1400000.0
2009-03-26 06:38:00,79.4,79.4,79.4,79.4,2400000.0
2009-03-26 06:39:00,79.405,79.41,79.395,79.41,10600000.0
2009-03-26 06:40:00,79.405,79.405,79.39,79.39,28600000.0
2009-03-26 06:41:00,79.38,79.38,79.36,79.37,36400000.0
2009-03-26 06:42:00,79.37,79.37,79.37,79.37,2400000.0
2009-03-26 06:43:00,79.38,79.41,79.37,79.41,46600000.0
2009-03-26 06:44:00,79.4,79.41,79.4,79.41,5000000.0
2009-03-26 06:45:00,79.4,79.4,79.4,79.4,2400000.0
2009-03-26 06:46:00,79.42,79.43,79.41,79.41,23200000.0
2009-03-26 06:47:00,79.41,79.45,79.41,79.445,93800000.0
2009-03-26 06:48:00,79.445,79.46,79.42,79.44,76000000.0
2009-03-26 06:49:00,79.43,79.45,79.425,79.44,51600000.0
2009-03-26 06:50:00,79.44,79.47,79.44,79.47,37200000.0
2009-03-26 06:51:00,79.47,79.47,79.44,79.45,53000000.0
2009-03-26 06:52:00,79.45,79.45,79.45,79.45,12000000.0
2009-03-26 06:53:00,79.45,79.45,79.42,79.44,30400000.0
2009-03-26 06:54:00,79.44,79.44,79.43,79.43,6800000.0
2009-03-26 06:55:00,79.43,79.43,79.43,79.43,15400000.0
2009-03-26 06:56:00,79.42,79.42,79.41,79.415,27000000.0
2009-03-26 06:57:00,79.42,79.42,79.41,79.42,45000000.0
2009-03-26 06:58:00,79.415,79.42,79.38,79.4,58000000.0
2009-03-26 06:59:00,79.4,79.4,79.39,79.4,21800000.0
2009-03-26 07:00:00,79.39,79.4,79.375,79.375,30000000.0
2009-03-26 07:01:00,79.375,79.38,79.37,79.38,45600000.0
2009-03-26 07:02:00,79.38,79.39,79.375,79.38,49400000.0
2009-03-26 07:03:00,79.38,79.4,79.38,79.39,17200000.0
2009-03-26 07:04:00,79.39,79.39,79.39,79.39,3400000.0
2009-03-26 07:05:00,79.39,79.39,79.39,79.39,19800000.0
2009-03-26 07:06:00,79.39,79.39,79.385,79.39,7200000.0
2009-03-26 07:07:00,79.39,79.4,79.385,79.4,18800000.0
2009-03-26 07:08:00,79.4,79.4,79.39,79.4,26800000.0
2009-03-26 07:09:00,79.385,79.39,79.37,79.375,62200000.0
2009-03-26 07:10:00,79.38,79.38,79.335,79.365,93000000.0
2009-03-26 07:11:00,79.355,79.36,79.34,79.35,57600000.0
2009-03-26 07:12:00,79.475,79.495,79.47,79.491,1000000.0
2009-03-26 07:13:00,79.35,79.35,79.35,79.35,1000000.0
2009-03-26 07:14:00,79.35,79.35,79.35,79.35,2400000.0
2009-03-26 07:15:00,79.35,79.35,79.35,79.35,16800000.0
2009-03-26 07:16:00,79.35,79.36,79.35,79.36,6800000.0
2009-03-26 07:17:00,79.36,79.36,79.35,79.35,10200000.0
2009-03-26 07:18:00,79.35,79.35,79.345,79.345,23400000.0
2009-03-26 07:19:00,79.35,79.365,79.34,79.365,32200000.0
2009-03-26 07:20:00,79.461,79.461,79.445,79.455,11000000.0
2009-03-26 07:21:00,79.365,79.37,79.365,79.37,11000000.0
2009-03-26 07:22:00,79.37,79.395,79.37,79.395,17600000.0
2009-03-26 07:23:00,79.4,79.4,79.39,79.39,37600000.0
2009-03-26 07:24:00,79.39,79.4,79.39,79.39,38400000.0
2009-03-26 07:25:00,79.395,79.4,79.39,79.39,25000000.0
2009-03-26 07:26:00,79.395,79.4,79.385,79.39,30000000.0
2009-03-26 07:27:00,79.39,79.39,79.385,79.385,15400000.0
2009-03-26 07:28:00,79.38,79.38,79.37,79.37,10600000.0
2009-03-26 07:29:00,79.37,79.38,79.37,79.38,16000000.0
2009-03-26 07:30:00,79.38,79.38,79.37,79.38,23000000.0
2009-03-26 07:31:00,79.38,79.39,79.38,79.39,13000000.0
2009-03-26 07:32:00,79.395,79.4,79.395,79.4,2400000.0
2009-03-26 07:33:00,79.4,79.4,79.4,79.4,3800000.0
2009-03-26 07:34:00,79.4,79.42,79.395,79.41,74200000.0
2009-03-26 07:35:00,79.41,79.42,79.405,79.41,52800000.0
2009-03-26 07:36:00,79.41,79.435,79.41,79.42,56400000.0
2009-03-26 07:37:00,79.42,79.455,79.42,79.44,34800000.0
2009-03-26 07:38:00,79.445,79.445,79.41,79.41,51200000.0
2009-03-26 07:39:00,79.405,79.41,79.395,79.395,153600000.0
2009-03-26 07:40:00,79.39,79.41,79.385,79.405,91200000.0
2009-03-26 07:41:00,79.395,79.4,79.395,79.4,32200000.0
2009-03-26 07:42:00,79.395,79.4,79.39,79.4,9200000.0
2009-03-26 07:43:00,79.4,79.4,79.4,79.4,6800000.0
2009-03-26 07:44:00,79.39,79.4,79.39,79.39,16800000.0
2009-03-26 07:45:00,79.39,79.39,79.38,79.38,19800000.0
2009-03-26 07:46:00,79.38,79.38,79.38,79.38,9600000.0
2009-03-26 07:47:00,79.522,79.554,79.522,79.549,8200000.0
2009-03-26 07:48:00,79.38,79.38,79.37,79.37,8200000.0
2009-03-26 07:49:00,79.37,79.38,79.36,79.38,97400000.0
2009-03-26 07:50:00,79.385,79.4,79.385,79.39,32200000.0
2009-03-26 07:51:00,79.39,79.395,79.39,79.39,24600000.0
2009-03-26 07:52:00,79.375,79.395,79.375,79.395,32200000.0
2009-03-26 07:53:00,79.395,79.4,79.39,79.395,70800000.0
2009-03-26 07:54:00,79.39,79.41,79.39,79.41,57200000.0
2009-03-26 07:55:00,79.395,79.4,79.385,79.395,72000000.0
2009-03-26 07:56:00,79.4,79.43,79.39,79.42,131200000.0
2009-03-26 07:57:00,79.42,79.42,79.41,79.415,54000000.0
2009-03-26 07:58:00,79.415,79.45,79.405,79.45,100800000.0
2009-03-26 07:59:00,79.45,79.45,79.425,79.435,47800000.0
2009-03-26 08:00:00,79.445,79.47,79.43,79.47,67600000.0
2009-03-26 08:01:00,79.47,79.47,79.455,79.455,31800000.0
2009-03-26 08:02:00,79.45,79.49,79.45,79.47,61000000.0
2009-03-26 08:03:00,79.47,79.47,79.46,79.47,43200000.0
2009-03-26 08:04:00,79.47,79.495,79.47,79.49,54800000.0
2009-03-26 08:05:00,79.485,79.485,79.46,79.47,88600000.0
2009-03-26 08:06:00,79.47,79.47,79.45,79.46,46000000.0
2009-03-26 08:07:00,79.46,79.47,79.46,79.46,19600000.0
2009-03-26 08:08:00,79.46,79.535,79.42,79.53,145600000.0
2009-03-26 08:09:00,79.53,79.53,79.475,79.52,110600000.0
2009-03-26 08:10:00,79.52,79.53,79.49,79.49,98200000.0
2009-03-26 08:11:00,79.49,79.5,79.37,79.5,135000000.0
2009-03-26 08:12:00,79.5,79.5,79.465,79.47,123800000.0
2009-03-26 08:13:00,79.47,79.485,79.46,79.47,127400000.0
2009-03-26 08:14:00,79.47,79.475,79.445,79.46,128200000.0
2009-03-26 08:15:00,79.455,79.46,79.45,79.455,64000000.0
2009-03-26 08:16:00,79.46,79.475,79.455,79.46,73400000.0
2009-03-26 08:17:00,79.47,79.47,79.47,79.47,6200000.0
2009-03-26 08:18:00,79.475,79.475,79.46,79.46,31400000.0
2009-03-26 08:19:00,79.46,79.47,79.44,79.45,47000000.0
2009-03-26 08:20:00,79.455,79.455,79.445,79.455,54000000.0
2009-03-26 08:21:00,79.45,79.47,79.445,79.47,43800000.0
2009-03-26 08:22:00,79.47,79.47,79.455,79.46,71000000.0
2009-03-26 08:23:00,79.46,79.465,79.455,79.465,33600000.0
2009-03-26 08:24:00,79.46,79.47,79.455,79.465,23800000.0
2009-03-26 08:25:00,79.465,79.49,79.465,79.48,33000000.0
2009-03-26 08:26:00,79.465,79.49,79.46,79.49,40000000.0
2009-03-26 08:27:00,79.49,79.49,79.48,79.49,24600000.0
2009-03-26 08:28:00,79.495,79.52,79.49,79.515,81200000.0
2009-03-26 08:29:00,79.515,79.515,79.48,79.495,82800000.0
2009-03-26 08:30:00,79.5,79.51,79.49,79.51,48200000.0
2009-03-26 08:31:00,79.505,79.51,79.505,79.51,52800000.0
2009-03-26 08:32:00,79.505,79.51,79.485,79.485,68200000.0
2009-03-26 08:33:00,79.49,79.49,79.47,79.48,146200000.0
2009-03-26 08:34:00,79.475,79.485,79.47,79.485,26200000.0
2009-03-26 08:35:00,79.475,79.49,79.475,79.49,43000000.0
2009-03-26 08:36:00,79.49,79.5,79.49,79.5,7400000.0
2009-03-26 08:37:00,79.49,79.52,79.49,79.52,28800000.0
2009-03-26 08:38:00,79.52,79.53,79.5,79.53,93000000.0
2009-03-26 08:39:00,79.52,79.52,79.505,79.51,66800000.0
2009-03-26 08:40:00,79.51,79.52,79.505,79.51,40200000.0
2009-03-26 08:41:00,79.515,79.52,79.505,79.51,14000000.0
2009-03-26 08:42:00,79.52,79.52,79.495,79.495,50600000.0
2009-03-26 08:43:00,79.5,79.505,79.495,79.505,18400000.0
2009-03-26 08:44:00,79.515,79.52,79.5,79.505,68600000.0
2009-03-26 08:45:00,79.515,79.52,79.505,79.52,53400000.0
2009-03-26 08:46:00,79.515,79.525,79.51,79.525,98600000.0
2009-03-26 08:47:00,79.525,79.56,79.525,79.56,79000000.0
2009-03-26 08:48:00,79.56,79.56,79.53,79.55,162600000.0
2009-03-26 08:49:00,79.55,79.585,79.55,79.565,139200000.0
2009-03-26 08:50:00,79.57,79.62,79.57,79.62,78200000.0
2009-03-26 08:51:00,79.615,79.63,79.6,79.615,177400000.0
2009-03-26 08:52:00,79.62,79.62,79.6,79.61,101200000.0
2009-03-26 08:53:00,79.6,79.62,79.6,79.6,105000000.0
2009-03-26 08:54:00,79.595,79.625,79.595,79.625,87400000.0
2009-03-26 08:55:00,79.63,79.67,79.63,79.665,162000000.0
2009-03-26 08:56:00,79.665,79.675,79.64,79.645,207600000.0
2009-03-26 08:57:00,79.65,79.655,79.595,79.62,151800000.0
2009-03-26 08:58:00,79.62,79.62,79.585,79.6,151400000.0
2009-03-26 08:59:00,79.6,79.675,79.59,79.675,231400000.0
2009-03-26 09:00:00,79.675,79.68,79.64,79.64,286800000.0
2009-03-26 09:01:00,79.64,79.65,79.585,79.595,107400000.0
2009-03-26 09:02:00,79.59,79.6,79.55,79.55,104000000.0
2009-03-26 09:03:00,79.555,79.575,79.55,79.565,225600000.0
2009-03-26 09:04:00,79.57,79.67,79.57,79.67,224600000.0
2009-03-26 09:05:00,79.665,79.665,79.615,79.625,277800000.0
2009-03-26 09:06:00,79.625,79.725,79.61,79.725,358600000.0
2009-03-26 09:07:00,79.725,79.725,79.66,79.66,248000000.0
2009-03-26 09:08:00,79.67,79.705,79.665,79.705,164600000.0
2009-03-26 09:09:00,79.705,79.75,79.695,79.73,173400000.0
2009-03-26 09:10:00,79.715,79.74,79.695,79.72,118000000.0
2009-03-26 09:11:00,79.72,79.77,79.715,79.755,176600000.0
2009-03-26 09:12:00,79.755,79.765,79.74,79.74,239600000.0
2009-03-26 09:13:00,79.73,79.74,79.685,79.695,130600000.0
2009-03-26 09:14:00,79.695,79.72,79.69,79.715,86400000.0
2009-03-26 09:15:00,79.71,79.72,79.625,79.655,283200000.0
2009-03-26 09:16:00,79.66,79.69,79.64,79.675,227400000.0
2009-03-26 09:17:00,79.67,79.68,79.645,79.66,88600000.0
2009-03-26 09:18:00,79.66,79.68,79.655,79.675,62200000.0
2009-03-26 09:19:00,79.675,79.68,79.67,79.68,49400000.0
2009-03-26 09:20:00,79.68,79.73,79.675,79.72,176200000.0
2009-03-26 09:21:00,79.72,79.73,79.685,79.7,82200000.0
2009-03-26 09:22:00,79.705,79.715,79.675,79.7,203000000.0
2009-03-26 09:23:00,79.71,79.72,79.705,79.71,23600000.0
2009-03-26 09:24:00,79.715,79.76,79.715,79.75,289000000.0
2009-03-26 09:25:00,79.76,79.83,79.75,79.83,161400000.0
2009-03-26 09:26:00,79.83,79.86,79.83,79.85,275800000.0
2009-03-26 09:27:00,79.85,79.9,79.85,79.88,367800000.0
2009-03-26 09:28:00,79.88,79.885,79.83,79.835,245600000.0
2009-03-26 09:29:00,79.835,79.84,79.79,79.79,191000000.0
2009-03-26 09:30:00,79.79,79.8,79.775,79.775,90400000.0
2009-03-26 09:31:00,79.775,79.79,79.755,79.77,209600000.0
2009-03-26 09:32:00,79.77,79.805,79.77,79.805,167000000.0
2009-03-26 09:33:00,79.805,79.835,79.805,79.835,168400000.0
2009-03-26 09:34:00,79.83,79.955,79.83,79.915,319800000.0
2009-03-26 09:35:00,79.9,79.92,79.875,79.905,199800000.0
2009-03-26 09:36:00,79.9,79.975,79.89,79.965,327000000.0
2009-03-26 09:37:00,79.965,79.97,79.86,79.91,386200000.0
2009-03-26 09:38:00,79.91,79.925,79.89,79.895,223100000.0
2009-03-26 09:39:00,79.895,79.96,79.89,79.96,209800000.0
2009-03-26 09:40:00,79.955,79.96,79.915,79.93,165400000.0
2009-03-26 09:41:00,79.925,79.955,79.895,79.95,291200000.0
2009-03-26 09:42:00,79.97,79.985,79.935,79.95,283600000.0
2009-03-26 09:43:00,79.945,79.97,79.92,79.93,225400000.0
2009-03-26 09:44:00,79.94,80.02,79.94,80.015,220400000.0
2009-03-26 09:45:00,80.025,80.045,79.995,80.025,209000000.0
2009-03-26 09:46:00,80.025,80.025,79.99,79.995,201800000.0
2009-03-26 09:47:00,79.99,80.005,79.98,80.0,123400000.0
2009-03-26 09:48:00,80.0,80.01,79.95,79.955,110200000.0
2009-03-26 09:49:00,79.955,79.965,79.905,79.95,169000000.0
2009-03-26 09:50:00,79.94,79.965,79.94,79.96,181600000.0
2009-03-26 09:51:00,79.96,80.015,79.955,80.005,144600000.0
2009-03-26 09:52:00,80.005,80.01,79.985,79.99,95600000.0
2009-03-26 09:53:00,80.0,80.0,79.92,79.92,179000000.0
2009-03-26 09:54:00,79.93,79.95,79.92,79.94,226400000.0
2009-03-26 09:55:00,79.95,79.985,79.945,79.955,154600000.0
2009-03-26 09:56:00,79.95,79.995,79.935,79.96,259000000.0
2009-03-26 09:57:00,79.975,79.98,79.935,79.95,199800000.0
2009-03-26 09:58:00,79.95,79.95,79.915,79.915,91800000.0
2009-03-26 09:59:00,79.905,79.915,79.895,79.91,277000000.0
2009-03-26 10:00:00,79.905,79.95,79.9,79.95,224000000.0
2009-03-26 10:01:00,79.945,79.945,79.895,79.925,277400000.0
2009-03-26 10:02:00,79.925,79.925,79.83,79.845,343200000.0
2009-03-26 10:03:00,79.84,79.915,79.835,79.865,288600000.0
2009-03-26 10:04:00,79.865,79.865,79.83,79.83,193000000.0
2009-03-26 10:05:00,79.83,79.85,79.83,79.845,302000000.0
2009-03-26 10:06:00,79.845,79.845,79.805,79.805,141800000.0
2009-03-26 10:07:00,79.81,79.81,79.79,79.805,291600000.0
2009-03-26 10:08:00,79.8,79.805,79.775,79.78,224800000.0
2009-03-26 10:09:00,79.775,79.775,79.745,79.745,260400000.0
2009-03-26 10:10:00,79.745,79.76,79.74,79.75,286400000.0
2009-03-26 10:11:00,79.75,79.755,79.72,79.745,182800000.0
2009-03-26 10:12:00,79.74,79.79,79.725,79.79,269600000.0
2009-03-26 10:13:00,79.78,79.78,79.74,79.75,291800000.0
2009-03-26 10:14:00,79.75,79.76,79.725,79.725,132700000.0
2009-03-26 10:15:00,79.725,79.75,79.71,79.75,268200000.0
2009-03-26 10:16:00,79.75,79.76,79.715,79.75,240600000.0
2009-03-26 10:17:00,79.75,79.76,79.715,79.76,277800000.0
2009-03-26 10:18:00,79.77,79.815,79.765,79.815,200200000.0
2009-03-26 10:19:00,79.815,79.82,79.78,79.805,145600000.0
2009-03-26 10:20:00,79.8,79.81,79.785,79.79,109400000.0
2009-03-26 10:21:00,79.78,79.78,79.765,79.765,39200000.0
2009-03-26 10:22:00,79.76,79.79,79.75,79.775,293800000.0
2009-03-26 10:23:00,79.775,79.78,79.735,79.735,176400000.0
2009-03-26 10:24:00,79.735,79.76,79.73,79.755,167200000.0
2009-03-26 10:25:00,79.75,79.76,79.715,79.745,274800000.0
2009-03-26 10:26:00,79.74,79.76,79.725,79.74,174400000.0
2009-03-26 10:27:00,79.74,79.75,79.725,79.73,202200000.0
2009-03-26 10:28:00,79.73,79.75,79.715,79.73,178000000.0
2009-03-26 10:29:00,79.74,79.75,79.735,79.75,88000000.0
2009-03-26 10:30:00,79.735,79.735,79.7,79.705,245400000.0
2009-03-26 10:31:00,79.705,79.72,79.685,79.71,226400000.0
2009-03-26 10:32:00,79.71,79.71,79.67,79.67,243000000.0
2009-03-26 10:33:00,79.68,79.705,79.66,79.705,391400000.0
2009-03-26 10:34:00,79.705,79.72,79.675,79.72,245000000.0
2009-03-26 10:35:00,79.72,79.72,79.685,79.705,139400000.0
2009-03-26 10:36:00,79.705,79.71,79.685,79.695,121000000.0
2009-03-26 10:37:00,79.7,79.71,79.695,79.705,80000000.0
2009-03-26 10:38:00,79.705,79.71,79.685,79.71,171800000.0
2009-03-26 10:39:00,79.705,79.73,79.705,79.715,194400000.0
2009-03-26 10:40:00,79.715,79.72,79.71,79.715,121000000.0
2009-03-26 10:41:00,79.715,79.715,79.705,79.71,34400000.0
2009-03-26 10:42:00,79.71,79.73,79.71,79.725,173000000.0
2009-03-26 10:43:00,79.73,79.73,79.715,79.73,113800000.0
2009-03-26 10:44:00,79.73,79.73,79.72,79.725,80600000.0
2009-03-26 10:45:00,79.725,79.75,79.725,79.75,86000000.0
2009-03-26 10:46:00,79.75,79.75,79.67,79.68,334400000.0
2009-03-26 10:47:00,79.685,79.705,79.685,79.695,69600000.0
2009-03-26 10:48:00,79.705,79.715,79.695,79.705,112000000.0
2009-03-26 10:49:00,79.7,79.71,79.68,79.71,182400000.0
2009-03-26 10:50:00,79.72,79.725,79.695,79.715,137200000.0
2009-03-26 10:51:00,79.705,79.75,79.705,79.715,272400000.0
2009-03-26 10:52:00,79.715,79.745,79.715,79.74,169400000.0
2009-03-26 10:53:00,79.735,79.755,79.725,79.74,221200000.0
2009-03-26 10:54:00,79.745,79.745,79.73,79.735,70600000.0
2009-03-26 10:55:00,79.735,79.74,79.685,79.73,206800000.0
2009-03-26 10:56:00,79.73,79.76,79.73,79.76,125200000.0
2009-03-26 10:57:00,79.77,79.775,79.755,79.77,210800000.0
2009-03-26 10:58:00,79.77,79.8,79.77,79.785,231800000.0
2009-03-26 10:59:00,79.785,79.815,79.76,79.76,217000000.0
2009-03-26 11:00:00,79.76,79.82,79.76,79.775,237800000.0
2009-03-26 11:01:00,79.775,79.795,79.765,79.79,277400000.0
2009-03-26 11:02:00,79.79,79.82,79.785,79.805,195800000.0
2009-03-26 11:03:00,79.805,79.84,79.8,79.815,214800000.0
2009-03-26 11:04:00,79.815,79.825,79.81,79.81,75400000.0
2009-03-26 11:05:00,79.81,79.82,79.775,79.795,175600000.0
2009-03-26 11:06:00,79.8,79.84,79.8,79.815,255400000.0
2009-03-26 11:07:00,79.82,79.84,79.82,79.83,88800000.0
2009-03-26 11:08:00,79.83,79.88,79.83,79.865,205800000.0
2009-03-26 11:09:00,79.865,79.87,79.83,79.83,122000000.0
2009-03-26 11:10:00,79.83,79.85,79.83,79.83,121400000.0
2009-03-26 11:11:00,79.84,79.86,79.83,79.845,131600000.0
2009-03-26 11:12:00,79.845,79.85,79.83,79.84,159400000.0
2009-03-26 11:13:00,79.825,79.85,79.78,79.785,219000000.0
2009-03-26 11:14:00,79.785,79.79,79.725,79.725,211000000.0
2009-03-26 11:15:00,79.73,79.73,79.69,79.72,334200000.0
2009-03-26 11:16:00,79.725,79.74,79.67,79.67,268400000.0
2009-03-26 11:17:00,79.675,79.68,79.65,79.675,150000000.0
2009-03-26 11:18:00,79.675,79.71,79.67,79.69,252800000.0
2009-03-26 11:19:00,79.68,79.71,79.665,79.69,367200000.0
2009-03-26 11:20:00,79.69,79.705,79.65,79.65,305400000.0
2009-03-26 11:21:00,79.65,79.67,79.645,79.66,188200000.0
2009-03-26 11:22:00,79.66,79.68,79.65,79.66,284600000.0
2009-03-26 11:23:00,79.65,79.65,79.575,79.605,302000000.0
2009-03-26 11:24:00,79.61,79.61,79.58,79.58,174200000.0
2009-03-26 11:25:00,79.6,79.645,79.59,79.645,139000000.0
2009-03-26 11:26:00,79.645,79.675,79.615,79.675,212400000.0
2009-03-26 11:27:00,79.675,79.7,79.655,79.67,252000000.0
2009-03-26 11:28:00,79.67,79.685,79.66,79.68,67000000.0
2009-03-26 11:29:00,79.67,79.73,79.665,79.71,280000000.0
2009-03-26 11:30:00,79.71,79.73,79.635,79.7,258600000.0
2009-03-26 11:31:00,79.7,79.715,79.67,79.685,275000000.0
2009-03-26 11:32:00,79.685,79.7,79.64,79.695,274400000.0
2009-03-26 11:33:00,79.7,79.73,79.67,79.69,244200000.0
2009-03-26 11:34:00,79.69,79.715,79.68,79.685,204600000.0
2009-03-26 11:35:00,79.68,79.72,79.68,79.69,150400000.0
2009-03-26 11:36:00,79.685,79.75,79.675,79.75,400600000.0
2009-03-26 11:37:00,79.745,79.82,79.745,79.805,348000000.0
2009-03-26 11:38:00,79.8,79.82,79.77,79.78,274000000.0
2009-03-26 11:39:00,79.765,79.785,79.755,79.785,122600000.0
2009-03-26 11:40:00,79.785,79.79,79.765,79.78,255000000.0
2009-03-26 11:41:00,79.79,79.8,79.78,79.79,268400000.0
2009-03-26 11:42:00,79.79,79.8,79.78,79.79,140600000.0
2009-03-26 11:43:00,79.79,79.8,79.745,79.755,242800000.0
2009-03-26 11:44:00,79.755,79.765,79.75,79.755,127400000.0
2009-03-26 11:45:00,79.755,79.76,79.75,79.76,221400000.0
2009-03-26 11:46:00,79.76,79.775,79.715,79.715,190600000.0
2009-03-26 11:47:00,79.715,79.735,79.715,79.72,134800000.0
2009-03-26 11:48:00,79.715,79.72,79.7,79.7,251400000.0
2009-03-26 11:49:00,79.7,79.71,79.68,79.68,159600000.0
2009-03-26 11:50:00,79.7,79.705,79.665,79.68,182600000.0
2009-03-26 11:51:00,79.68,79.695,79.635,79.66,158000000.0
2009-03-26 11:52:00,79.66,79.665,79.63,79.63,134600000.0
2009-03-26 11:53:00,79.64,79.68,79.635,79.655,228200000.0
2009-03-26 11:54:00,79.655,79.66,79.645,79.65,61600000.0
2009-03-26 11:55:00,79.645,79.65,79.64,79.64,62800000.0
2009-03-26 11:56:00,79.64,79.665,79.64,79.66,92600000.0
2009-03-26 11:57:00,79.66,79.665,79.655,79.66,109000000.0
2009-03-26 11:58:00,79.66,79.67,79.62,79.65,174000000.0
2009-03-26 11:59:00,79.66,79.665,79.645,79.665,98600000.0
2009-03-26 12:00:00,79.665,79.69,79.655,79.675,284600000.0
2009-03-26 12:01:00,79.675,79.69,79.675,79.68,123600000.0
2009-03-26 12:02:00,79.68,79.68,79.655,79.68,124800000.0
2009-03-26 12:03:00,79.68,79.725,79.675,79.7,354200000.0
2009-03-26 12:04:00,79.7,79.74,79.69,79.715,150000000.0
2009-03-26 12:05:00,79.725,79.79,79.685,79.785,333600000.0
2009-03-26 12:06:00,79.785,79.785,79.705,79.74,205000000.0
2009-03-26 12:07:00,79.74,79.79,79.74,79.755,219000000.0
2009-03-26 12:08:00,79.755,79.765,79.755,79.76,178600000.0
2009-03-26 12:09:00,79.76,79.79,79.76,79.775,332000000.0
2009-03-26 12:10:00,79.775,79.79,79.755,79.78,287200000.0
2009-03-26 12:11:00,79.785,79.785,79.765,79.765,205000000.0
2009-03-26 12:12:00,79.765,79.77,79.71,79.715,281800000.0
2009-03-26 12:13:00,79.715,79.73,79.705,79.73,209400000.0
2009-03-26 12:14:00,79.73,79.74,79.695,79.7,139400000.0
2009-03-26 12:15:00,79.71,79.805,79.71,79.78,223800000.0
2009-03-26 12:16:00,79.78,79.78,79.77,79.775,27200000.0
2009-03-26 12:17:00,79.78,79.79,79.775,79.79,79800000.0
2009-03-26 12:18:00,79.79,79.81,79.78,79.79,277400000.0
2009-03-26 12:19:00,79.79,79.8,79.78,79.795,149600000.0
2009-03-26 12:20:00,79.795,79.82,79.795,79.81,93800000.0
2009-03-26 12:21:00,79.81,79.88,79.81,79.88,202200000.0
2009-03-26 12:22:00,79.875,79.88,79.82,79.855,304400000.0
2009-03-26 12:23:00,79.855,79.87,79.785,79.83,289600000.0
2009-03-26 12:24:00,79.83,79.85,79.805,79.81,164400000.0
2009-03-26 12:25:00,79.805,79.81,79.775,79.79,108000000.0
2009-03-26 12:26:00,79.815,79.825,79.81,79.81,138000000.0
2009-03-26 12:27:00,79.81,79.83,79.81,79.82,107200000.0
2009-03-26 12:28:00,79.83,79.84,79.805,79.82,104800000.0
2009-03-26 12:29:00,79.82,79.875,79.815,79.875,208600000.0
2009-03-26 12:30:00,79.87,79.88,79.845,79.87,315800000.0
2009-03-26 12:31:00,79.86,79.87,79.84,79.86,185800000.0
2009-03-26 12:32:00,79.85,79.89,79.835,79.855,252200000.0
2009-03-26 12:33:00,79.855,79.88,79.855,79.88,190400000.0
2009-03-26 12:34:00,79.88,79.895,79.845,79.845,146400000.0
2009-03-26 12:35:00,79.85,79.9,79.84,79.9,284200000.0
2009-03-26 12:36:00,79.905,79.92,79.88,79.885,299800000.0
2009-03-26 12:37:00,79.875,79.885,79.86,79.875,186600000.0
2009-03-26 12:38:00,79.89,79.89,79.825,79.83,197600000.0
2009-03-26 12:39:00,79.82,79.895,79.805,79.865,200000000.0
2009-03-26 12:40:00,79.865,79.885,79.865,79.88,144800000.0
2009-03-26 12:41:00,79.87,79.89,79.865,79.88,148200000.0
2009-03-26 12:42:00,79.88,79.94,79.87,79.925,250800000.0
2009-03-26 12:43:00,79.925,79.935,79.92,79.925,134000000.0
2009-03-26 12:44:00,79.93,79.97,79.925,79.93,343400000.0
2009-03-26 12:45:00,79.94,79.96,79.905,79.905,207600000.0
2009-03-26 12:46:00,79.91,79.915,79.865,79.87,313000000.0
2009-03-26 12:47:00,79.87,79.92,79.855,79.92,251200000.0
2009-03-26 12:48:00,79.91,79.98,79.91,79.95,459200000.0
2009-03-26 12:49:00,79.94,79.965,79.925,79.94,234000000.0
2009-03-26 12:50:00,79.95,79.96,79.915,79.915,195000000.0
2009-03-26 12:51:00,79.92,79.94,79.915,79.94,130000000.0
2009-03-26 12:52:00,79.93,79.95,79.91,79.935,231600000.0
2009-03-26 12:53:00,79.935,79.97,79.935,79.96,173600000.0
2009-03-26 12:54:00,79.965,79.995,79.96,79.99,140200000.0
2009-03-26 12:55:00,79.99,80.01,79.98,80.005,185800000.0
2009-03-26 12:56:00,80.005,80.015,80.0,80.01,213400000.0
2009-03-26 12:57:00,80.005,80.03,80.005,80.02,257200000.0
2009-03-26 12:58:00,80.02,80.11,80.02,80.1,239900000.0
2009-03-26 12:59:00,80.11,80.13,80.08,80.095,420600000.0
2009-03-26 13:00:00,80.095,80.105,80.08,80.08,330200000.0
2009-03-26 13:01:00,80.085,80.09,80.05,80.065,473800000.0
2009-03-26 13:02:00,80.065,80.115,80.065,80.105,290600000.0
2009-03-26 13:03:00,80.1,80.155,80.08,80.13,410200000.0
2009-03-26 13:04:00,80.13,80.155,80.075,80.075,397600000.0
2009-03-26 13:05:00,80.075,80.09,80.04,80.06,348000000.0
2009-03-26 13:06:00,80.045,80.09,80.045,80.09,152800000.0
2009-03-26 13:07:00,80.09,80.09,80.06,80.075,239600000.0
2009-03-26 13:08:00,80.075,80.155,80.075,80.13,337000000.0
2009-03-26 13:09:00,80.13,80.13,80.085,80.12,368200000.0
2009-03-26 13:10:00,80.12,80.135,80.115,80.125,213400000.0
2009-03-26 13:11:00,80.125,80.13,80.115,80.115,253800000.0
2009-03-26 13:12:00,80.115,80.23,80.11,80.195,473800000.0
2009-03-26 13:13:00,80.2,80.24,80.185,80.205,377800000.0
2009-03-26 13:14:00,80.205,80.23,80.195,80.21,214600000.0
2009-03-26 13:15:00,80.195,80.2,80.135,80.155,205400000.0
2009-03-26 13:16:00,80.155,80.16,80.14,80.14,91600000.0
2009-03-26 13:17:00,80.14,80.16,80.14,80.155,116600000.0
2009-03-26 13:18:00,80.16,80.185,80.15,80.185,149400000.0
2009-03-26 13:19:00,80.19,80.195,80.15,80.155,96200000.0
2009-03-26 13:20:00,80.16,80.16,80.12,80.125,201600000.0
2009-03-26 13:21:00,80.125,80.14,80.12,80.125,277800000.0
2009-03-26 13:22:00,80.135,80.135,80.105,80.115,239200000.0
2009-03-26 13:23:00,80.12,80.13,80.065,80.07,320400000.0
2009-03-26 13:24:00,80.07,80.08,80.065,80.065,166800000.0
2009-03-26 13:25:00,80.065,80.08,80.065,80.07,221400000.0
2009-03-26 13:26:00,80.07,80.1,80.07,80.09,144800000.0
2009-03-26 13:27:00,80.095,80.1,80.08,80.09,210000000.0
2009-03-26 13:28:00,80.09,80.115,80.09,80.115,173800000.0
2009-03-26 13:29:00,80.115,80.115,80.075,80.075,87200000.0
2009-03-26 13:30:00,80.075,80.1,80.06,80.08,307200000.0
2009-03-26 13:31:00,80.08,80.165,80.075,80.165,261000000.0
2009-03-26 13:32:00,80.165,80.165,80.12,80.125,269400000.0
2009-03-26 13:33:00,80.125,80.13,80.095,80.1,245800000.0
2009-03-26 13:34:00,80.1,80.11,80.085,80.09,255800000.0
2009-03-26 13:35:00,80.09,80.12,80.09,80.11,163200000.0
2009-03-26 13:36:00,80.11,80.12,80.075,80.11,336800000.0
2009-03-26 13:37:00,80.115,80.14,80.105,80.125,269400000.0
2009-03-26 13:38:00,80.13,80.14,80.115,80.125,114200000.0
2009-03-26 13:39:00,80.12,80.12,80.075,80.075,95400000.0
2009-03-26 13:40:00,80.075,80.075,80.05,80.06,170400000.0
2009-03-26 13:41:00,80.07,80.07,80.06,80.065,115800000.0
2009-03-26 13:42:00,80.065,80.08,80.04,80.04,168600000.0
2009-03-26 13:43:00,80.045,80.05,80.025,80.025,91800000.0
2009-03-26 13:44:00,80.025,80.06,80.025,80.045,182400000.0
2009-03-26 13:45:00,80.04,80.075,80.04,80.075,186600000.0
2009-03-26 13:46:00,80.075,80.12,80.075,80.1,241200000.0
2009-03-26 13:47:00,80.11,80.11,80.09,80.095,217000000.0
2009-03-26 13:48:00,80.1,80.125,80.08,80.12,271800000.0
2009-03-26 13:49:00,80.125,80.125,80.08,80.095,340200000.0
2009-03-26 13:50:00,80.105,80.105,80.08,80.08,205000000.0
2009-03-26 13:51:00,80.08,80.08,80.07,80.075,218200000.0
2009-03-26 13:52:00,80.075,80.09,80.075,80.085,113600000.0
2009-03-26 13:53:00,80.08,80.085,80.075,80.08,138400000.0
2009-03-26 13:54:00,80.075,80.12,80.07,80.095,258800000.0
2009-03-26 13:55:00,80.09,80.11,80.06,80.065,273800000.0
2009-03-26 13:56:00,80.06,80.07,80.03,80.055,460600000.0
2009-03-26 13:57:00,80.055,80.06,80.005,80.01,376600000.0
2009-03-26 13:58:00,80.01,80.045,80.01,80.035,258400000.0
2009-03-26 13:59:00,80.035,80.075,80.035,80.06,370800000.0
2009-03-26 14:00:00,80.065,80.07,80.045,80.06,261800000.0
2009-03-26 14:01:00,80.06,80.08,80.055,80.075,237000000.0
2009-03-26 14:02:00,80.08,80.085,80.06,80.075,163400000.0
2009-03-26 14:03:00,80.08,80.09,80.065,80.075,209600000.0
2009-03-26 14:04:00,80.075,80.08,80.065,80.075,369800000.0
2009-03-26 14:05:00,80.085,80.12,80.07,80.105,383200000.0
2009-03-26 14:06:00,80.105,80.145,80.095,80.13,323400000.0
2009-03-26 14:07:00,80.125,80.15,80.085,80.145,433000000.0
2009-03-26 14:08:00,80.135,80.16,80.115,80.145,246600000.0
2009-03-26 14:09:00,80.155,80.18,80.155,80.165,201400000.0
2009-03-26 14:10:00,80.17,80.175,80.135,80.135,265200000.0
2009-03-26 14:11:00,80.135,80.135,80.115,80.13,141000000.0
2009-03-26 14:12:00,80.14,80.145,80.13,80.135,29800000.0
2009-03-26 14:13:00,80.13,80.16,80.12,80.13,177000000.0
2009-03-26 14:14:00,80.13,80.165,80.125,80.16,293600000.0
2009-03-26 14:15:00,80.16,80.195,80.155,80.19,263200000.0
2009-03-26 14:16:00,80.195,80.24,80.185,80.23,284200000.0
2009-03-26 14:17:00,80.225,80.225,80.2,80.205,307400000.0
2009-03-26 14:18:00,80.215,80.22,80.17,80.175,107400000.0
2009-03-26 14:19:00,80.18,80.19,80.175,80.18,110200000.0
2009-03-26 14:20:00,80.145,80.15,80.11,80.13,203200000.0
2009-03-26 14:21:00,80.125,80.145,80.125,80.145,112400000.0
2009-03-26 14:22:00,80.145,80.155,80.125,80.15,285400000.0
2009-03-26 14:23:00,80.145,80.165,80.145,80.155,95800000.0
2009-03-26 14:24:00,80.16,80.19,80.14,80.16,217600000.0
2009-03-26 14:25:00,80.155,80.18,80.155,80.175,117400000.0
2009-03-26 14:26:00,80.175,80.175,80.155,80.16,106000000.0
2009-03-26 14:27:00,80.16,80.18,80.16,80.17,155000000.0
2009-03-26 14:28:00,80.17,80.23,80.17,80.225,192000000.0
2009-03-26 14:29:00,80.225,80.225,80.175,80.18,335400000.0
2009-03-26 14:30:00,80.175,80.245,80.175,80.2,307800000.0
2009-03-26 14:31:00,80.205,80.205,80.145,80.185,269600000.0
2009-03-26 14:32:00,80.2,80.26,80.18,80.18,281700000.0
2009-03-26 14:33:00,80.185,80.205,80.16,80.17,192500000.0
2009-03-26 14:34:00,80.18,80.19,80.155,80.155,120800000.0
2009-03-26 14:35:00,80.16,80.16,80.045,80.06,295000000.0
2009-03-26 14:36:00,80.06,80.08,80.035,80.035,324600000.0
2009-03-26 14:37:00,80.04,80.075,80.005,80.075,330800000.0
2009-03-26 14:38:00,80.08,80.13,80.08,80.105,186800000.0
2009-03-26 14:39:00,80.12,80.12,80.005,80.02,325800000.0
2009-03-26 14:40:00,80.005,80.07,79.995,80.07,251400000.0
2009-03-26 14:41:00,80.07,80.095,80.07,80.095,132000000.0
2009-03-26 14:42:00,80.095,80.095,80.07,80.075,225000000.0
2009-03-26 14:43:00,80.07,80.11,80.07,80.1,275200000.0
2009-03-26 14:44:00,80.1,80.17,80.095,80.16,207400000.0
2009-03-26 14:45:00,80.17,80.17,80.125,80.155,217800000.0
2009-03-26 14:46:00,80.155,80.18,80.11,80.13,256800000.0
2009-03-26 14:47:00,80.125,80.14,80.12,80.12,106200000.0
2009-03-26 14:48:00,80.12,80.16,80.12,80.14,244000000.0
2009-03-26 14:49:00,80.15,80.15,80.11,80.12,151000000.0
2009-03-26 14:50:00,80.13,80.13,80.085,80.09,142600000.0
2009-03-26 14:51:00,80.08,80.09,80.055,80.055,161400000.0
2009-03-26 14:52:00,80.055,80.06,80.005,80.05,288000000.0
2009-03-26 14:53:00,80.05,80.07,80.04,80.07,294400000.0
2009-03-26 14:54:00,80.065,80.09,80.045,80.055,370200000.0
2009-03-26 14:55:00,80.055,80.12,80.055,80.12,354800000.0
2009-03-26 14:56:00,80.13,80.14,80.09,80.09,151400000.0
2009-03-26 14:57:00,80.085,80.11,80.075,80.085,310400000.0
2009-03-26 14:58:00,80.09,80.11,80.05,80.085,343600000.0
2009-03-26 14:59:00,80.085,80.11,80.065,80.065,154200000.0
2009-03-26 15:00:00,80.065,80.09,80.025,80.03,274400000.0
2009-03-26 15:01:00,80.04,80.08,80.04,80.06,206400000.0
2009-03-26 15:02:00,80.06,80.07,80.01,80.03,381200000.0
2009-03-26 15:03:00,80.03,80.04,79.995,79.995,167600000.0
2009-03-26 15:04:00,79.995,80.03,79.985,80.01,361600000.0
2009-03-26 15:05:00,80.015,80.04,80.01,80.01,206600000.0
2009-03-26 15:06:00,79.995,80.0,79.94,79.945,233000000.0
2009-03-26 15:07:00,79.945,80.01,79.945,80.01,223200000.0
2009-03-26 15:08:00,80.01,80.045,80.01,80.025,161800000.0
2009-03-26 15:09:00,80.025,80.035,79.98,79.985,146800000.0
2009-03-26 15:10:00,79.99,80.0,79.965,79.975,154800000.0
2009-03-26 15:11:00,79.985,80.03,79.985,80.02,328400000.0
2009-03-26 15:12:00,80.015,80.02,79.985,80.0,206400000.0
2009-03-26 15:13:00,80.005,80.02,79.995,79.995,100000000.0
2009-03-26 15:14:00,79.99,80.0,79.915,79.92,239200000.0
2009-03-26 15:15:00,79.92,79.99,79.92,79.96,331600000.0
2009-03-26 15:16:00,79.955,80.055,79.95,80.04,229600000.0
2009-03-26 15:17:00,80.04,80.04,79.99,79.995,230800000.0
2009-03-26 15:18:00,79.995,80.04,79.995,80.01,245200000.0
2009-03-26 15:19:00,80.01,80.035,79.975,80.025,269400000.0
2009-03-26 15:20:00,80.03,80.06,79.97,80.04,211600000.0
2009-03-26 15:21:00,80.035,80.04,80.01,80.01,159600000.0
2009-03-26 15:22:00,80.01,80.02,79.96,79.96,134200000.0
2009-03-26 15:23:00,79.96,79.99,79.95,79.96,207400000.0
2009-03-26 15:24:00,79.96,80.02,79.955,80.005,236600000.0
2009-03-26 15:25:00,80.0,80.03,80.0,80.02,178800000.0
2009-03-26 15:26:00,80.015,80.055,80.005,80.05,184400000.0
2009-03-26 15:27:00,80.06,80.1,80.05,80.055,355000000.0
2009-03-26 15:28:00,80.065,80.09,80.065,80.07,81800000.0
2009-03-26 15:29:00,80.08,80.08,80.05,80.05,198600000.0
2009-03-26 15:30:00,80.05,80.07,80.01,80.04,333200000.0
2009-03-26 15:31:00,80.04,80.05,79.975,79.995,312600000.0
2009-03-26 15:32:00,79.995,80.07,79.995,80.05,176000000.0
2009-03-26 15:33:00,80.05,80.08,80.05,80.08,153800000.0
2009-03-26 15:34:00,80.08,80.12,80.08,80.105,188400000.0
2009-03-26 15:35:00,80.095,80.1,80.045,80.085,198200000.0
2009-03-26 15:36:00,80.09,80.16,80.09,80.145,251600000.0
2009-03-26 15:37:00,80.15,80.16,80.085,80.1,356200000.0
2009-03-26 15:38:00,80.095,80.12,80.085,80.115,310200000.0
2009-03-26 15:39:00,80.115,80.12,80.08,80.09,303800000.0
2009-03-26 15:40:00,80.095,80.13,80.075,80.115,278200000.0
2009-03-26 15:41:00,80.12,80.15,80.12,80.14,279600000.0
2009-03-26 15:42:00,80.14,80.155,80.12,80.135,363000000.0
2009-03-26 15:43:00,80.14,80.19,80.13,80.165,339200000.0
2009-03-26 15:44:00,80.165,80.2,80.165,80.2,146400000.0
2009-03-26 15:45:00,80.2,80.25,80.195,80.22,243000000.0
2009-03-26 15:46:00,80.21,80.25,80.18,80.185,391000000.0
2009-03-26 15:47:00,80.18,80.2,80.145,80.16,374400000.0
2009-03-26 15:48:00,80.165,80.165,80.085,80.095,278600000.0
2009-03-26 15:49:00,80.095,80.12,80.07,80.09,321000000.0
2009-03-26 15:50:00,80.09,80.11,80.055,80.065,251000000.0
2009-03-26 15:51:00,80.065,80.105,80.06,80.1,370600000.0
2009-03-26 15:52:00,80.1,80.1,80.03,80.055,457800000.0
2009-03-26 15:53:00,80.055,80.1,80.055,80.095,362800000.0
2009-03-26 15:54:00,80.095,80.1,79.98,79.98,230000000.0
2009-03-26 15:55:00,79.97,79.99,79.92,79.925,462400000.0
2009-03-26 15:56:00,79.925,79.98,79.92,79.97,463400000.0
2009-03-26 15:57:00,79.97,79.995,79.945,79.975,247800000.0
2009-03-26 15:58:00,79.975,80.01,79.975,80.0,265400000.0
2009-03-26 15:59:00,79.995,80.04,79.985,80.03,359200000.0
2009-03-26 16:00:00,80.03,80.04,79.995,80.015,182200000.0
2009-03-26 16:01:00,80.015,80.095,80.015,80.085,472800000.0
2009-03-26 16:02:00,80.08,80.235,80.08,80.21,418600000.0
2009-03-26 16:03:00,80.21,80.22,80.18,80.22,335600000.0
2009-03-26 16:04:00,80.215,80.25,80.2,80.21,299000000.0
2009-03-26 16:05:00,80.21,80.305,80.205,80.23,296600000.0
2009-03-26 16:06:00,80.23,80.24,80.22,80.24,340400000.0
2009-03-26 16:07:00,80.24,80.34,80.24,80.32,240000000.0
2009-03-26 16:08:00,80.32,80.33,80.27,80.29,203800000.0
2009-03-26 16:09:00,80.275,80.31,80.245,80.25,226600000.0
2009-03-26 16:10:00,80.25,80.31,80.195,80.205,388000000.0
2009-03-26 16:11:00,80.205,80.24,80.17,80.18,318200000.0
2009-03-26 16:12:00,80.175,80.195,80.125,80.15,344800000.0
2009-03-26 16:13:00,80.15,80.16,80.12,80.12,299800000.0
2009-03-26 16:14:00,80.13,80.13,80.07,80.07,236000000.0
2009-03-26 16:15:00,80.07,80.08,79.98,79.98,454000000.0
2009-03-26 16:16:00,79.98,80.025,79.93,79.94,481800000.0
2009-03-26 16:17:00,79.93,80.02,79.89,80.02,474800000.0
2009-03-26 16:18:00,80.02,80.05,80.02,80.035,425600000.0
2009-03-26 16:19:00,80.04,80.055,80.005,80.025,377800000.0
2009-03-26 16:20:00,80.025,80.04,79.995,79.995,422600000.0
2009-03-26 16:21:00,79.995,79.995,79.95,79.975,317000000.0
2009-03-26 16:22:00,79.975,79.99,79.96,79.965,305600000.0
2009-03-26 16:23:00,79.965,79.995,79.96,79.975,214400000.0
2009-03-26 16:24:00,79.975,80.01,79.975,79.98,245400000.0
2009-03-26 16:25:00,79.98,80.02,79.96,79.99,307000000.0
2009-03-26 16:26:00,80.0,80.015,79.99,79.995,281200000.0
2009-03-26 16:27:00,79.995,80.04,79.985,80.03,375400000.0
2009-03-26 16:28:00,80.025,80.11,80.005,80.065,405400000.0
2009-03-26 16:29:00,80.065,80.075,79.985,80.02,463600000.0
2009-03-26 16:30:00,80.02,80.03,80.0,80.015,356200001.0
2009-03-26 16:31:00,80.015,80.025,79.95,79.95,390800000.0
2009-03-26 16:32:00,79.94,79.955,79.925,79.925,370000000.0
2009-03-26 16:33:00,79.935,80.015,79.935,79.97,476000000.0
2009-03-26 16:34:00,79.965,79.965,79.905,79.94,453800000.0
2009-03-26 16:35:00,79.935,79.99,79.93,79.98,417800000.0
2009-03-26 16:36:00,79.985,80.015,79.985,80.01,304800000.0
2009-03-26 16:37:00,80.005,80.085,80.005,80.08,404800000.0
2009-03-26 16:38:00,80.08,80.09,80.015,80.055,328600000.0
2009-03-26 16:39:00,80.055,80.1,80.055,80.08,364800000.0
2009-03-26 16:40:00,80.045,80.13,80.03,80.11,461400000.0
2009-03-26 16:41:00,80.11,80.12,80.065,80.09,342800000.0
2009-03-26 16:42:00,80.09,80.21,80.09,80.205,310400000.0
2009-03-26 16:43:00,80.205,80.205,80.115,80.13,292200000.0
2009-03-26 16:44:00,80.14,80.14,80.085,80.085,433800000.0
2009-03-26 16:45:00,80.085,80.135,80.065,80.13,312800000.0
2009-03-26 16:46:00,80.13,80.14,80.055,80.065,228600000.0
2009-03-26 16:47:00,80.07,80.08,80.03,80.03,171200000.0
2009-03-26 16:48:00,80.03,80.04,80.0,80.0,221200000.0
2009-03-26 16:49:00,80.0,80.045,80.0,80.04,213600000.0
2009-03-26 16:50:00,80.04,80.04,80.0,80.01,274200000.0
2009-03-26 16:51:00,80.01,80.02,80.005,80.01,222800000.0
2009-03-26 16:52:00,80.01,80.065,80.005,80.06,203800000.0
2009-03-26 16:53:00,80.06,80.08,80.055,80.075,146600000.0
2009-03-26 16:54:00,80.075,80.075,80.03,80.035,185000000.0
2009-03-26 16:55:00,80.035,80.05,80.015,80.03,93800000.0
2009-03-26 16:56:00,80.03,80.03,80.015,80.025,262200000.0
2009-03-26 16:57:00,80.025,80.09,80.025,80.07,228400000.0
2009-03-26 16:58:00,80.065,80.09,80.065,80.085,138800000.0
2009-03-26 16:59:00,80.085,80.115,80.06,80.06,326600000.0
2009-03-26 17:00:00,80.065,80.08,80.045,80.06,147600000.0
2009-03-26 17:01:00,80.06,80.085,80.06,80.065,188200000.0
2009-03-26 17:02:00,80.065,80.1,80.06,80.075,290800000.0
2009-03-26 17:03:00,80.075,80.11,80.06,80.11,343800000.0
2009-03-26 17:04:00,80.105,80.12,80.065,80.08,310000000.0
2009-03-26 17:05:00,80.08,80.1,80.075,80.085,155200000.0
2009-03-26 17:06:00,80.085,80.1,80.075,80.075,196400000.0
2009-03-26 17:07:00,80.075,80.105,80.065,80.1,255600000.0
2009-03-26 17:08:00,80.1,80.11,80.09,80.105,213800000.0
2009-03-26 17:09:00,80.105,80.12,80.075,80.075,163200000.0
2009-03-26 17:10:00,80.075,80.075,80.035,80.05,272800000.0
2009-03-26 17:11:00,80.05,80.065,80.045,80.06,221000000.0
2009-03-26 17:12:00,80.055,80.11,80.055,80.085,203000000.0
2009-03-26 17:13:00,80.085,80.1,80.08,80.095,175800000.0
2009-03-26 17:14:00,80.09,80.1,80.035,80.075,280400000.0
2009-03-26 17:15:00,80.075,80.11,80.075,80.105,304800000.0
2009-03-26 17:16:00,80.115,80.115,80.095,80.1,232800000.0
2009-03-26 17:17:00,80.1,80.115,80.1,80.115,231400000.0
2009-03-26 17:18:00,80.115,80.12,80.09,80.095,246600000.0
2009-03-26 17:19:00,80.1,80.12,80.07,80.075,344000000.0
2009-03-26 17:20:00,80.08,80.14,80.08,80.115,143000000.0
2009-03-26 17:21:00,80.115,80.115,80.09,80.1,384600000.0
2009-03-26 17:22:00,80.1,80.11,80.08,80.095,210800000.0
2009-03-26 17:23:00,80.095,80.12,80.08,80.11,349400000.0
2009-03-26 17:24:00,80.11,80.14,80.11,80.14,125600000.0
2009-03-26 17:25:00,80.14,80.15,80.125,80.13,225000000.0
2009-03-26 17:26:00,80.13,80.14,80.125,80.13,355799999.0
2009-03-26 17:27:00,80.135,80.135,80.105,80.12,172800000.0
2009-03-26 17:28:00,80.115,80.115,80.08,80.095,164600000.0
2009-03-26 17:29:00,80.09,80.105,80.08,80.09,76000000.0
2009-03-26 17:30:00,80.09,80.09,80.03,80.055,234500000.0
2009-03-26 17:31:00,80.06,80.065,80.045,80.06,121200000.0
2009-03-26 17:32:00,80.06,80.095,80.045,80.095,126800000.0
2009-03-26 17:33:00,80.095,80.2,80.09,80.2,207000000.0
2009-03-26 17:34:00,80.185,80.185,80.165,80.175,237600000.0
2009-03-26 17:35:00,80.175,80.21,80.16,80.185,295200000.0
2009-03-26 17:36:00,80.185,80.215,80.185,80.215,313800000.0
2009-03-26 17:37:00,80.225,80.225,80.175,80.19,135300000.0
2009-03-26 17:38:00,80.19,80.245,80.175,80.225,294000000.0
2009-03-26 17:39:00,80.225,80.23,80.18,80.195,253000000.0
2009-03-26 17:40:00,80.19,80.2,80.185,80.185,338000000.0
2009-03-26 17:41:00,80.185,80.2,80.17,80.195,172200000.0
2009-03-26 17:42:00,80.2,80.2,80.16,80.165,243600000.0
2009-03-26 17:43:00,80.17,80.17,80.13,80.135,141400000.0
2009-03-26 17:44:00,80.14,80.16,80.12,80.16,215200000.0
2009-03-26 17:45:00,80.155,80.17,80.15,80.17,115800000.0
2009-03-26 17:46:00,80.16,80.17,80.1,80.1,243000000.0
2009-03-26 17:47:00,80.095,80.14,80.055,80.055,325400000.0
2009-03-26 17:48:00,80.055,80.075,80.05,80.055,202600000.0
2009-03-26 17:49:00,80.055,80.07,80.03,80.055,254600000.0
2009-03-26 17:50:00,80.055,80.08,79.96,79.97,368400000.0
2009-03-26 17:51:00,79.97,79.995,79.945,79.95,378800000.0
2009-03-26 17:52:00,79.95,79.965,79.945,79.955,217800000.0
2009-03-26 17:53:00,79.955,79.96,79.895,79.9,362500000.0
2009-03-26 17:54:00,79.905,79.93,79.885,79.925,437600000.0
2009-03-26 17:55:00,79.925,79.935,79.915,79.93,228400000.0
2009-03-26 17:56:00,79.93,79.95,79.895,79.93,325000000.0
2009-03-26 17:57:00,79.935,79.97,79.93,79.93,347600000.0
2009-03-26 17:58:00,79.935,79.94,79.91,79.92,323600000.0
2009-03-26 17:59:00,79.92,79.925,79.83,79.88,331400000.0
2009-03-26 18:00:00,79.865,79.885,79.825,79.845,497000000.0
2009-03-26 18:01:00,79.845,79.9,79.845,79.855,383600000.0
2009-03-26 18:02:00,79.855,79.89,79.855,79.87,312400000.0
2009-03-26 18:03:00,79.87,79.87,79.845,79.845,268200000.0
2009-03-26 18:04:00,79.845,79.92,79.845,79.91,255200000.0
2009-03-26 18:05:00,79.91,79.935,79.9,79.905,329800000.0
2009-03-26 18:06:00,79.91,79.945,79.905,79.94,251600000.0
2009-03-26 18:07:00,79.94,79.955,79.92,79.92,191200000.0
2009-03-26 18:08:00,79.92,79.965,79.905,79.945,319000000.0
2009-03-26 18:09:00,79.945,79.97,79.92,79.96,375400000.0
2009-03-26 18:10:00,79.96,79.985,79.955,79.955,406800000.0
2009-03-26 18:11:00,79.955,80.02,79.955,79.995,230200000.0
2009-03-26 18:12:00,79.995,80.005,79.985,79.995,102000000.0
2009-03-26 18:13:00,80.0,80.03,79.98,80.015,229000000.0
2009-03-26 18:14:00,80.015,80.03,79.995,80.01,301000000.0
2009-03-26 18:15:00,80.02,80.03,79.995,80.025,260800000.0
2009-03-26 18:16:00,80.025,80.075,80.025,80.05,282200000.0
2009-03-26 18:17:00,80.05,80.08,80.05,80.06,277400000.0
2009-03-26 18:18:00,80.055,80.09,80.055,80.08,356600000.0
2009-03-26 18:19:00,80.075,80.11,80.075,80.11,183600000.0
2009-03-26 18:20:00,80.115,80.12,80.06,80.06,259200000.0
2009-03-26 18:21:00,80.06,80.07,80.035,80.07,282000000.0
2009-03-26 18:22:00,80.065,80.08,80.03,80.03,432600000.0
2009-03-26 18:23:00,80.03,80.04,79.97,79.98,292800000.0
2009-03-26 18:24:00,79.98,80.015,79.98,80.01,179600000.0
2009-03-26 18:25:00,80.005,80.02,79.955,79.97,180600000.0
2009-03-26 18:26:00,79.97,79.98,79.9,79.93,230900000.0
2009-03-26 18:27:00,79.93,79.935,79.92,79.925,120400000.0
2009-03-26 18:28:00,79.925,79.965,79.915,79.95,170400000.0
2009-03-26 18:29:00,79.95,79.95,79.865,79.885,217400000.0
2009-03-26 18:30:00,79.885,79.915,79.86,79.885,450000000.0
2009-03-26 18:31:00,79.88,79.92,79.88,79.895,196800000.0
2009-03-26 18:32:00,79.89,79.92,79.89,79.91,123600000.0
2009-03-26 18:33:00,79.905,79.92,79.825,79.86,251200000.0
2009-03-26 18:34:00,79.86,79.915,79.86,79.915,269600000.0
2009-03-26 18:35:00,79.92,79.93,79.83,79.845,255400000.0
2009-03-26 18:36:00,79.85,79.905,79.81,79.86,445400000.0
2009-03-26 18:37:00,79.875,79.91,79.85,79.91,242200000.0
2009-03-26 18:38:00,79.91,79.92,79.88,79.88,134000000.0
2009-03-26 18:39:00,79.87,79.91,79.855,79.9,340200000.0
2009-03-26 18:40:00,79.895,79.95,79.895,79.91,327400000.0
2009-03-26 18:41:00,79.92,79.93,79.91,79.915,33600000.0
2009-03-26 18:42:00,79.915,79.92,79.885,79.91,116600000.0
2009-03-26 18:43:00,79.91,79.94,79.895,79.9,148800000.0
2009-03-26 18:44:00,79.91,79.91,79.86,79.86,179000000.0
2009-03-26 18:45:00,79.86,79.87,79.84,79.865,273000000.0
2009-03-26 18:46:00,79.86,79.86,79.84,79.84,135000000.0
2009-03-26 18:47:00,79.84,79.87,79.84,79.85,189200000.0
2009-03-26 18:48:00,79.85,79.86,79.83,79.855,151000000.0
2009-03-26 18:49:00,79.85,79.92,79.84,79.89,207600000.0
2009-03-26 18:50:00,79.89,79.9,79.8,79.805,274200000.0
2009-03-26 18:51:00,79.81,79.89,79.805,79.885,404800000.0
2009-03-26 18:52:00,79.88,79.89,79.87,79.87,190400000.0
2009-03-26 18:53:00,79.865,79.89,79.835,79.86,231200000.0
2009-03-26 18:54:00,79.86,79.925,79.84,79.905,342400000.0
2009-03-26 18:55:00,79.905,79.99,79.905,79.955,275000000.0
2009-03-26 18:56:00,79.95,79.95,79.9,79.91,309000000.0
2009-03-26 18:57:00,79.91,79.915,79.77,79.79,389000000.0
2009-03-26 18:58:00,79.79,79.82,79.775,79.8,281000000.0
2009-03-26 18:59:00,79.8,79.81,79.745,79.765,218000000.0
2009-03-26 19:00:00,79.765,79.83,79.765,79.82,188200000.0
2009-03-26 19:01:00,79.82,79.885,79.82,79.825,307000000.0
2009-03-26 19:02:00,79.825,79.86,79.825,79.84,205800000.0
2009-03-26 19:03:00,79.84,79.89,79.83,79.855,236400000.0
2009-03-26 19:04:00,79.855,79.925,79.855,79.915,193000000.0
2009-03-26 19:05:00,79.915,79.98,79.91,79.975,134800000.0
2009-03-26 19:06:00,79.99,80.01,79.975,80.0,161800000.0
2009-03-26 19:07:00,80.005,80.005,79.98,79.98,34200000.0
2009-03-26 19:08:00,79.98,80.035,79.975,80.035,209200000.0
2009-03-26 19:09:00,80.035,80.12,80.035,80.07,328800000.0
2009-03-26 19:10:00,80.05,80.12,80.045,80.09,248400000.0
2009-03-26 19:11:00,80.09,80.115,80.055,80.09,183600000.0
2009-03-26 19:12:00,80.085,80.09,80.07,80.08,102600000.0
2009-03-26 19:13:00,80.08,80.08,80.015,80.015,58400000.0
2009-03-26 19:14:00,80.015,80.02,79.945,79.985,232800000.0
2009-03-26 19:15:00,79.99,80.09,79.99,80.04,221600000.0
2009-03-26 19:16:00,80.04,80.06,80.03,80.06,87000000.0
2009-03-26 19:17:00,80.065,80.07,80.015,80.02,141200000.0
2009-03-26 19:18:00,80.025,80.09,80.025,80.065,215600000.0
2009-03-26 19:19:00,80.065,80.07,80.04,80.055,166800000.0
2009-03-26 19:20:00,80.055,80.125,80.055,80.1,177400000.0
2009-03-26 19:21:00,80.095,80.115,80.05,80.115,317800000.0
2009-03-26 19:22:00,80.12,80.12,80.085,80.1,162200000.0
2009-03-26 19:23:00,80.1,80.17,80.1,80.145,198400000.0
2009-03-26 19:24:00,80.15,80.15,80.115,80.115,126400000.0
2009-03-26 19:25:00,80.11,80.14,80.11,80.135,148200000.0
2009-03-26 19:26:00,80.14,80.15,80.125,80.13,210200000.0
2009-03-26 19:27:00,80.13,80.14,80.11,80.12,155400000.0
2009-03-26 19:28:00,80.13,80.13,80.11,80.11,93200000.0
2009-03-26 19:29:00,80.11,80.125,80.105,80.11,77200000.0
2009-03-26 19:30:00,80.1,80.135,80.1,80.115,228600000.0
2009-03-26 19:31:00,80.115,80.125,80.11,80.12,70600000.0
2009-03-26 19:32:00,80.12,80.12,80.1,80.1,56600000.0
2009-03-26 19:33:00,80.105,80.115,80.1,80.11,144000000.0
2009-03-26 19:34:00,80.11,80.13,80.11,80.12,191800000.0
2009-03-26 19:35:00,80.12,80.13,80.11,80.11,76800000.0
2009-03-26 19:36:00,80.11,80.11,80.05,80.05,125900000.0
2009-03-26 19:37:00,80.06,80.075,80.03,80.075,179600000.0
2009-03-26 19:38:00,80.08,80.11,80.05,80.06,302700000.0
2009-03-26 19:39:00,80.07,80.07,80.015,80.04,276000000.0
2009-03-26 19:40:00,80.045,80.05,80.02,80.02,104000000.0
2009-03-26 19:41:00,80.02,80.04,80.01,80.02,139600000.0
2009-03-26 19:42:00,80.03,80.03,80.005,80.025,57800000.0
2009-03-26 19:43:00,80.03,80.03,79.98,79.98,193200000.0
2009-03-26 19:44:00,79.98,80.02,79.96,80.015,136200000.0
2009-03-26 19:45:00,80.02,80.06,80.02,80.03,145800000.0
2009-03-26 19:46:00,80.03,80.045,79.965,79.98,168000000.0
2009-03-26 19:47:00,79.985,80.0,79.98,79.98,208200000.0
2009-03-26 19:48:00,79.99,80.0,79.965,79.965,124200000.0
2009-03-26 19:49:00,79.96,79.97,79.945,79.955,156800000.0
2009-03-26 19:50:00,79.955,80.005,79.93,79.93,255600000.0
2009-03-26 19:51:00,79.925,79.95,79.925,79.945,84200000.0
2009-03-26 19:52:00,79.945,79.97,79.945,79.965,151800000.0
2009-03-26 19:53:00,79.96,79.96,79.93,79.94,106600000.0
2009-03-26 19:54:00,79.94,79.95,79.845,79.86,223800000.0
2009-03-26 19:55:00,79.85,79.9,79.82,79.835,292400000.0
2009-03-26 19:56:00,79.84,79.865,79.805,79.865,232800000.0
2009-03-26 19:57:00,79.87,79.93,79.87,79.905,251600000.0
2009-03-26 19:58:00,79.9,79.94,79.89,79.93,106600000.0
2009-03-26 19:59:00,79.93,79.95,79.915,79.93,105600000.0
2009-03-26 20:00:00,79.93,79.995,79.925,79.93,234000000.0
2009-03-26 20:01:00,79.94,79.94,79.91,79.915,152200000.0
2009-03-26 20:02:00,79.915,79.96,79.915,79.955,267400000.0
2009-03-26 20:03:00,79.96,79.97,79.945,79.95,64800000.0
2009-03-26 20:04:00,79.935,79.99,79.935,79.99,242200000.0
2009-03-26 20:05:00,79.985,80.015,79.97,80.01,135400000.0
2009-03-26 20:06:00,80.015,80.06,80.005,80.06,153000000.0
2009-03-26 20:07:00,80.055,80.06,80.04,80.045,157800000.0
2009-03-26 20:08:00,80.05,80.1,80.04,80.09,158800000.0
2009-03-26 20:09:00,80.09,80.09,80.06,80.075,120400000.0
2009-03-26 20:10:00,80.075,80.08,80.025,80.065,141400000.0
2009-03-26 20:11:00,80.07,80.07,80.015,80.03,101200000.0
2009-03-26 20:12:00,80.03,80.1,80.03,80.05,178800000.0
2009-03-26 20:13:00,80.05,80.06,79.99,80.05,236000000.0
2009-03-26 20:14:00,80.05,80.06,80.025,80.035,226800000.0
2009-03-26 20:15:00,80.04,80.045,79.975,79.99,234200000.0
2009-03-26 20:16:00,79.99,80.0,79.97,79.97,106200000.0
2009-03-26 20:17:00,79.97,79.975,79.93,79.94,90600000.0
2009-03-26 20:18:00,79.95,79.97,79.93,79.94,226600000.0
2009-03-26 20:19:00,79.93,79.95,79.9,79.93,324600000.0
2009-03-26 20:20:00,79.93,79.99,79.92,79.955,218200000.0
2009-03-26 20:21:00,79.955,79.97,79.955,79.965,155200000.0
2009-03-26 20:22:00,79.965,80.0,79.965,79.99,160400000.0
2009-03-26 20:23:00,79.99,80.03,79.99,80.01,178600000.0
2009-03-26 20:24:00,80.01,80.035,80.005,80.035,172400000.0
2009-03-26 20:25:00,80.045,80.085,80.035,80.045,166400000.0
2009-03-26 20:26:00,80.05,80.055,80.045,80.055,101600000.0
2009-03-26 20:27:00,80.05,80.06,80.025,80.035,224200000.0
2009-03-26 20:28:00,80.035,80.035,79.98,80.005,268000000.0
2009-03-26 20:29:00,80.005,80.03,79.99,80.015,189800000.0
2009-03-26 20:30:00,80.015,80.02,79.99,80.005,179200000.0
2009-03-26 20:31:00,80.005,80.02,79.99,80.005,191800000.0
2009-03-26 20:32:00,80.005,80.005,79.985,79.995,162400000.0
2009-03-26 20:33:00,80.0,80.01,79.99,79.995,106000000.0
2009-03-26 20:34:00,79.99,80.0,79.96,79.98,174600000.0
2009-03-26 20:35:00,79.975,79.99,79.975,79.98,75200000.0
2009-03-26 20:36:00,79.98,79.995,79.97,79.99,127800000.0
2009-03-26 20:37:00,80.0,80.02,79.99,80.01,115800000.0
2009-03-26 20:38:00,80.01,80.03,80.0,80.015,133800000.0
2009-03-26 20:39:00,80.02,80.035,80.0,80.0,118000000.0
2009-03-26 20:40:00,79.995,80.025,79.995,80.005,149800000.0
2009-03-26 20:41:00,80.01,80.03,80.005,80.005,141200000.0
2009-03-26 20:42:00,80.005,80.01,79.985,80.0,81600000.0
2009-03-26 20:43:00,80.005,80.01,79.995,80.005,54400000.0
2009-03-26 20:44:00,79.995,80.01,79.99,79.99,100000000.0
2009-03-26 20:45:00,80.0,80.03,79.995,80.03,147200000.0
2009-03-26 20:46:00,80.03,80.03,79.98,79.98,116200000.0
2009-03-26 20:47:00,79.99,80.05,79.975,80.02,226200000.0
2009-03-26 20:48:00,80.02,80.07,80.02,80.06,211800000.0
2009-03-26 20:49:00,80.05,80.05,80.01,80.025,119000000.0
2009-03-26 20:50:00,80.03,80.045,80.0,80.01,219000000.0
2009-03-26 20:51:00,80.01,80.025,80.01,80.025,125800000.0
2009-03-26 20:52:00,80.03,80.04,80.02,80.02,181000000.0
2009-03-26 20:53:00,80.035,80.05,80.005,80.01,281000000.0
2009-03-26 20:54:00,80.035,80.06,79.99,80.045,233000000.0
2009-03-26 20:55:00,80.045,80.11,80.03,80.09,279800000.0
2009-03-26 20:56:00,80.09,80.105,80.06,80.09,280800000.0
2009-03-26 20:57:00,80.08,80.1,80.075,80.095,198400000.0
2009-03-26 20:58:00,80.095,80.105,80.05,80.065,175200000.0
2009-03-26 20:59:00,80.07,80.07,80.03,80.03,267000000.0
2009-03-26 21:00:00,80.03,80.04,79.995,80.03,130600000.0
2009-03-26 21:01:00,80.03,80.03,79.975,79.985,101800000.0
2009-03-26 21:02:00,79.995,80.01,79.95,79.96,82800000.0
2009-03-26 21:03:00,79.96,79.98,79.955,79.97,105600000.0
2009-03-26 21:04:00,79.97,79.99,79.97,79.99,65800000.0
2009-03-26 21:05:00,79.98,80.03,79.98,80.01,169600000.0
2009-03-26 21:06:00,80.0,80.08,80.0,80.08,49600000.0
2009-03-26 21:07:00,80.1,80.1,80.075,80.09,106600000.0
2009-03-26 21:08:00,80.09,80.09,80.06,80.06,49800000.0
2009-03-26 21:09:00,80.06,80.12,80.06,80.09,139000000.0
2009-03-26 21:10:00,80.09,80.09,80.05,80.06,140600000.0
2009-03-26 21:11:00,80.075,80.13,80.075,80.1,103200000.0
2009-03-26 21:12:00,80.09,80.1,80.005,80.02,80400000.0
2009-03-26 21:13:00,80.02,80.03,80.01,80.01,46600000.0
2009-03-26 21:14:00,80.005,80.03,80.005,80.02,40200000.0
2009-03-26 21:15:00,80.02,80.03,80.01,80.02,25600000.0
2009-03-26 21:16:00,80.02,80.02,79.96,79.96,74000000.0
2009-03-26 21:17:00,79.95,79.96,79.94,79.95,77000000.0
2009-03-26 21:18:00,79.95,80.01,79.95,80.0,90000000.0
2009-03-26 21:19:00,80.0,80.015,79.995,80.015,59600000.0
2009-03-26 21:20:00,80.005,80.085,80.005,80.05,154600000.0
2009-03-26 21:21:00,80.065,80.09,80.065,80.09,42600000.0
2009-03-26 21:22:00,80.075,80.085,80.07,80.07,87200000.0
2009-03-26 21:23:00,80.07,80.08,80.07,80.075,74600000.0
2009-03-26 21:24:00,80.075,80.09,80.065,80.065,25400000.0
2009-03-26 21:25:00,80.07,80.08,80.055,80.055,53800000.0
2009-03-26 21:26:00,80.055,80.09,80.055,80.085,121600000.0
2009-03-26 21:27:00,80.1,80.15,80.1,80.12,81600000.0
2009-03-26 21:28:00,80.125,80.175,80.12,80.165,102200000.0
2009-03-26 21:29:00,80.165,80.19,80.16,80.17,121600000.0
2009-03-26 21:30:00,80.16,80.21,80.16,80.21,136600000.0
2009-03-26 21:31:00,80.21,80.21,80.17,80.18,99000000.0
2009-03-26 21:32:00,80.165,80.17,80.13,80.13,59800000.0
2009-03-26 21:33:00,80.14,80.155,80.115,80.125,127400000.0
2009-03-26 21:34:00,80.125,80.2,80.12,80.18,189200000.0
2009-03-26 21:35:00,80.18,80.18,80.125,80.14,128800000.0
2009-03-26 21:36:00,80.135,80.16,80.13,80.145,98000000.0
2009-03-26 21:37:00,80.145,80.155,80.135,80.155,67200000.0
2009-03-26 21:38:00,80.16,80.17,80.15,80.155,48800000.0
2009-03-26 21:39:00,80.155,80.16,80.14,80.14,65600000.0
2009-03-26 21:40:00,80.145,80.17,80.145,80.17,84800000.0
2009-03-26 21:41:00,80.17,80.195,80.16,80.18,103600000.0
2009-03-26 21:42:00,80.185,80.19,80.17,80.18,55000000.0
2009-03-26 21:43:00,80.185,80.205,80.17,80.2,109400000.0
2009-03-26 21:44:00,80.2,80.2,80.17,80.17,19200000.0
2009-03-26 21:45:00,80.19,80.22,80.19,80.21,65800000.0
2009-03-26 21:46:00,80.215,80.23,80.21,80.21,17800000.0
2009-03-26 21:47:00,80.21,80.29,80.205,80.25,103600000.0
2009-03-26 21:48:00,80.24,80.285,80.225,80.27,183600000.0
2009-03-26 21:49:00,80.25,80.35,80.245,80.33,266600000.0
2009-03-26 21:50:00,80.33,80.35,80.31,80.32,231600000.0
2009-03-26 21:51:00,80.315,80.33,80.3,80.33,176600000.0
2009-03-26 21:52:00,80.33,80.34,80.285,80.3,214200000.0
2009-03-26 21:53:00,80.3,80.31,80.285,80.295,173400000.0
2009-03-26 21:54:00,80.3,80.32,80.3,80.3,119400000.0
2009-03-26 21:55:00,80.305,80.31,80.3,80.305,114600000.0
2009-03-26 21:56:00,80.305,80.32,80.305,80.32,33400000.0
2009-03-26 21:57:00,80.32,80.34,80.32,80.34,105800000.0
2009-03-26 21:58:00,80.34,80.34,80.3,80.31,105200000.0
2009-03-26 21:59:00,80.31,80.31,80.285,80.29,75400000.0
2009-03-26 22:00:00,80.285,80.3,80.275,80.285,76400000.0
2009-03-26 22:01:00,80.28,80.29,80.235,80.24,112000000.0
2009-03-26 22:02:00,80.225,80.23,80.145,80.17,126400000.0
2009-03-26 22:03:00,80.17,80.23,80.17,80.23,43000000.0
2009-03-26 22:04:00,80.23,80.25,80.22,80.225,108600000.0
2009-03-26 22:05:00,80.23,80.24,80.21,80.22,76000000.0
2009-03-26 22:06:00,80.22,80.27,80.22,80.27,44000000.0
2009-03-26 22:07:00,80.27,80.27,80.22,80.22,53600000.0
2009-03-26 22:08:00,80.22,80.25,80.21,80.245,24000000.0
2009-03-26 22:09:00,80.245,80.32,80.245,80.32,68200000.0
2009-03-26 22:10:00,80.34,80.37,80.31,80.37,127800000.0
2009-03-26 22:11:00,80.37,80.37,80.34,80.35,46400000.0
2009-03-26 22:12:00,80.35,80.38,80.34,80.38,75800000.0
2009-03-26 22:13:00,80.37,80.37,80.32,80.35,41600000.0
2009-03-26 22:14:00,80.35,80.36,80.325,80.35,82600000.0
2009-03-26 22:15:00,80.35,80.39,80.34,80.38,81400000.0
2009-03-26 22:16:00,80.38,80.39,80.37,80.38,76200000.0
2009-03-26 22:17:00,80.38,80.4,80.37,80.375,79800000.0
2009-03-26 22:18:00,80.38,80.38,80.355,80.355,49400000.0
2009-03-26 22:19:00,80.36,80.38,80.36,80.37,39800000.0
2009-03-26 22:20:00,80.37,80.37,80.35,80.37,43200000.0
2009-03-26 22:21:00,80.37,80.38,80.365,80.38,10600000.0
2009-03-26 22:22:00,80.38,80.38,80.36,80.37,24800000.0
2009-03-26 22:23:00,80.37,80.37,80.335,80.36,92000000.0
2009-03-26 22:24:00,80.36,80.36,80.32,80.34,71000000.0
2009-03-26 22:25:00,80.34,80.34,80.33,80.34,39800000.0
2009-03-26 22:26:00,80.34,80.35,80.33,80.34,42600000.0
2009-03-26 22:27:00,80.33,80.37,80.33,80.36,74200000.0
2009-03-26 22:28:00,80.36,80.37,80.34,80.36,74600000.0
2009-03-26 22:29:00,80.36,80.37,80.34,80.37,36600000.0
2009-03-26 22:30:00,80.37,80.37,80.33,80.34,112000000.0
2009-03-26 22:31:00,80.335,80.34,80.32,80.34,60400000.0
2009-03-26 22:32:00,80.34,80.34,80.32,80.34,52000000.0
2009-03-26 22:33:00,80.34,80.35,80.32,80.33,47600000.0
2009-03-26 22:34:00,80.33,80.36,80.32,80.34,51800000.0
2009-03-26 22:35:00,80.34,80.36,80.325,80.34,81000000.0
2009-03-26 22:36:00,80.34,80.35,80.335,80.35,55200000.0
2009-03-26 22:37:00,80.35,80.35,80.33,80.34,33600000.0
2009-03-26 22:38:00,80.335,80.35,80.31,80.32,47000000.0
2009-03-26 22:39:00,80.33,80.33,80.32,80.32,30000000.0
2009-03-26 22:40:00,80.32,80.32,80.29,80.32,43200000.0
2009-03-26 22:41:00,80.32,80.32,80.29,80.3,27600000.0
2009-03-26 22:42:00,80.3,80.33,80.29,80.33,41200000.0
2009-03-26 22:43:00,80.33,80.33,80.3,80.32,110200000.0
2009-03-26 22:44:00,80.31,80.33,80.31,80.33,50000000.0
2009-03-26 22:45:00,80.33,80.34,80.32,80.33,42800000.0
2009-03-26 22:46:00,80.32,80.36,80.32,80.36,71400000.0
2009-03-26 22:47:00,80.36,80.37,80.335,80.36,65100000.0
2009-03-26 22:48:00,80.36,80.37,80.33,80.36,63800000.0
2009-03-26 22:49:00,80.36,80.4,80.36,80.39,24800000.0
2009-03-26 22:50:00,80.39,80.39,80.3,80.34,85500000.0
2009-03-26 22:51:00,80.34,80.34,80.275,80.33,33800000.0
2009-03-26 22:52:00,80.33,80.33,80.28,80.33,58200000.0
2009-03-26 22:53:00,80.32,80.33,80.28,80.3,57400000.0
2009-03-26 22:54:00,80.28,80.29,80.23,80.24,105200000.0
2009-03-26 22:55:00,80.24,80.25,80.185,80.2,96200000.0
2009-03-26 22:56:00,80.2,80.22,80.185,80.2,87200000.0
2009-03-26 22:57:00,80.21,80.22,80.18,80.2,102800000.0
2009-03-26 22:58:00,80.17,80.21,80.17,80.2,95400000.0
2009-03-26 22:59:00,80.19,80.22,80.17,80.19,76200000.0
2009-03-26 23:00:00,80.19,80.19,80.19,80.19,2800000.0
2009-03-26 23:01:00,80.18,80.18,80.18,80.18,3800000.0
2009-03-26 23:02:00,80.19,80.21,80.19,80.2,31200000.0
2009-03-26 23:03:00,80.22,80.24,80.215,80.24,28800000.0
2009-03-26 23:04:00,80.235,80.235,80.155,80.215,53800000.0
2009-03-26 23:05:00,80.215,80.22,80.205,80.205,28000000.0
2009-03-26 23:06:00,80.205,80.205,80.2,80.2,4200000.0
2009-03-26 23:07:00,80.2,80.2,80.2,80.2,5600000.0
2009-03-26 23:08:00,80.2,80.2,80.2,80.2,2800000.0
2009-03-26 23:09:00,80.314,80.324,80.312,80.323,8400000.0
2009-03-26 23:10:00,80.205,80.21,80.205,80.21,8400000.0
2009-03-26 23:11:00,80.2,80.21,80.2,80.21,8400000.0
2009-03-26 23:12:00,80.205,80.235,80.205,80.235,20600000.0
2009-03-26 23:13:00,80.235,80.235,80.23,80.23,2800000.0
2009-03-26 23:14:00,80.23,80.235,80.225,80.225,8400000.0
2009-03-26 23:15:00,80.24,80.26,80.24,80.245,23800000.0
2009-03-26 23:16:00,80.23,80.25,80.225,80.25,11200000.0
2009-03-26 23:17:00,80.23,80.265,80.23,80.24,22400000.0
2009-03-26 23:18:00,80.25,80.25,80.25,80.25,4200000.0
2009-03-26 23:19:00,80.25,80.295,80.25,80.295,31000000.0
2009-03-26 23:20:00,80.295,80.31,80.26,80.31,54800000.0
2009-03-26 23:21:00,80.305,80.31,80.275,80.3,36400000.0
2009-03-26 23:22:00,80.3,80.3,80.29,80.29,3000000.0
2009-03-26 23:23:00,80.29,80.3,80.28,80.285,25600000.0
2009-03-26 23:24:00,80.285,80.315,80.285,80.295,62800000.0
2009-03-26 23:25:00,80.3,80.3,80.29,80.29,5600000.0
2009-03-26 23:26:00,80.29,80.29,80.265,80.27,53400000.0
2009-03-26 23:27:00,80.255,80.27,80.195,80.265,50000000.0
2009-03-26 23:28:00,80.285,80.29,80.265,80.265,19600000.0
2009-03-26 23:29:00,80.27,80.275,80.27,80.27,14000000.0
2009-03-26 23:30:00,80.275,80.275,80.25,80.25,20400000.0
2009-03-26 23:31:00,80.25,80.25,80.25,80.25,1600000.0
2009-03-26 23:32:00,80.255,80.255,80.255,80.255,1600000.0
2009-03-26 23:33:00,80.245,80.245,80.235,80.245,22600000.0
2009-03-26 23:34:00,80.235,80.245,80.235,80.24,35800000.0
2009-03-26 23:35:00,80.235,80.245,80.235,80.245,9600000.0
2009-03-26 23:36:00,80.25,80.265,80.25,80.265,12800000.0
2009-03-26 23:37:00,80.265,80.265,80.265,80.265,1600000.0
2009-03-26 23:38:00,80.27,80.27,80.26,80.26,11200000.0
2009-03-26 23:39:00,80.265,80.335,80.265,80.335,36200000.0
2009-03-26 23:40:00,80.335,80.335,80.305,80.335,28000000.0
2009-03-26 23:41:00,80.335,80.345,80.3,80.325,35400000.0
2009-03-26 23:42:00,80.34,80.36,80.34,80.36,10800000.0
2009-03-26 23:43:00,80.355,80.36,80.34,80.34,20000000.0
2009-03-26 23:44:00,80.34,80.34,80.33,80.33,8400000.0
2009-03-26 23:45:00,80.33,80.34,80.33,80.33,14800000.0
2009-03-26 23:46:00,80.35,80.355,80.33,80.34,38000000.0
2009-03-26 23:47:00,80.34,80.34,80.32,80.32,6000000.0
2009-03-26 23:48:00,80.32,80.32,80.31,80.32,5000000.0
2009-03-26 23:49:00,80.31,80.31,80.3,80.3,33000000.0
2009-03-26 23:50:00,80.3,80.305,80.3,80.305,12200000.0
2009-03-26 23:51:00,80.31,80.31,80.3,80.3,6400000.0
2009-03-26 23:52:00,80.31,80.32,80.3,80.32,50400000.0
2009-03-26 23:53:00,80.32,80.33,80.32,80.32,35600000.0
2009-03-26 23:54:00,80.35,80.35,80.34,80.35,12400000.0
2009-03-26 23:55:00,80.35,80.41,80.34,80.41,47600000.0
2009-03-26 23:56:00,80.41,80.42,80.4,80.41,26200000.0
2009-03-26 23:57:00,80.41,80.41,80.4,80.41,22000000.0
2009-03-26 23:58:00,80.41,80.41,80.41,80.41,3400000.0
2009-03-26 23:59:00,80.41,80.41,80.39,80.4,12800000.0
2009-03-27 00:00:00,80.4,80.4,80.38,80.39,20400000.0
2009-03-27 00:01:00,80.375,80.4,80.375,80.39,15200000.0
2009-03-27 00:02:00,80.39,80.39,80.39,80.39,3000000.0
2009-03-27 00:03:00,80.385,80.4,80.385,80.39,8800000.0
2009-03-27 00:04:00,80.38,80.38,80.34,80.35,17800000.0
2009-03-27 00:05:00,80.34,80.345,80.335,80.345,8600000.0
2009-03-27 00:06:00,80.34,80.35,80.32,80.34,34400000.0
2009-03-27 00:07:00,80.34,80.34,80.34,80.34,2000000.0
2009-03-27 00:08:00,80.34,80.34,80.33,80.34,12400000.0
2009-03-27 00:09:00,80.335,80.35,80.335,80.35,3400000.0
2009-03-27 00:10:00,80.35,80.35,80.34,80.34,9000000.0
2009-03-27 00:11:00,80.29,80.296,80.285,80.285,5000000.0
2009-03-27 00:12:00,80.34,80.34,80.33,80.33,5000000.0
2009-03-27 00:13:00,80.33,80.33,80.32,80.32,10000000.0
2009-03-27 00:14:00,80.32,80.32,80.32,80.32,5000000.0
2009-03-27 00:15:00,80.32,80.32,80.3,80.3,8000000.0
2009-03-27 00:16:00,80.29,80.29,80.25,80.25,6000000.0
2009-03-27 00:17:00,80.26,80.28,80.25,80.26,22600000.0
2009-03-27 00:18:00,80.26,80.26,80.26,80.26,5400000.0
2009-03-27 00:19:00,80.26,80.26,80.24,80.24,11000000.0
2009-03-27 00:20:00,80.24,80.25,80.24,80.25,9400000.0
2009-03-27 00:21:00,80.25,80.26,80.25,80.26,7000000.0
2009-03-27 00:22:00,80.26,80.26,80.25,80.25,3000000.0
2009-03-27 00:23:00,80.25,80.25,80.24,80.24,4400000.0
2009-03-27 00:24:00,80.23,80.24,80.22,80.22,27400000.0
2009-03-27 00:25:00,80.23,80.24,80.225,80.24,18800000.0
2009-03-27 00:26:00,80.24,80.24,80.23,80.23,5800000.0
2009-03-27 00:27:00,80.235,80.24,80.235,80.24,2600000.0
2009-03-27 00:28:00,80.264,80.269,80.256,80.259,8800000.0
2009-03-27 00:29:00,80.23,80.24,80.23,80.24,8800000.0
2009-03-27 00:30:00,80.23,80.24,80.22,80.22,24200000.0
2009-03-27 00:31:00,80.22,80.24,80.215,80.24,33600000.0
2009-03-27 00:32:00,80.23,80.27,80.225,80.27,39200000.0
2009-03-27 00:33:00,80.26,80.27,80.25,80.26,19000000.0
2009-03-27 00:34:00,80.26,80.26,80.24,80.25,29600000.0
2009-03-27 00:35:00,80.25,80.26,80.25,80.26,4000000.0
2009-03-27 00:36:00,80.26,80.28,80.205,80.22,27200000.0
2009-03-27 00:37:00,80.225,80.25,80.225,80.25,49600000.0
2009-03-27 00:38:00,80.25,80.26,80.25,80.26,11000000.0
2009-03-27 00:39:00,80.26,80.26,80.245,80.245,38200000.0
2009-03-27 00:40:00,80.245,80.25,80.23,80.24,16400000.0
2009-03-27 00:41:00,80.245,80.26,80.245,80.25,14200000.0
2009-03-27 00:42:00,80.25,80.26,80.24,80.24,8400000.0
2009-03-27 00:43:00,80.25,80.3,80.23,80.29,28400000.0
2009-03-27 00:44:00,80.3,80.31,80.29,80.31,20800000.0
2009-03-27 00:45:00,80.31,80.31,80.29,80.3,5600000.0
2009-03-27 00:46:00,80.2,80.215,80.195,80.21,22200000.0
2009-03-27 00:47:00,80.29,80.3,80.27,80.27,22200000.0
2009-03-27 00:48:00,80.27,80.29,80.27,80.29,11400000.0
2009-03-27 00:49:00,80.285,80.31,80.285,80.31,5600000.0
2009-03-27 00:50:00,80.165,80.195,80.155,80.195,27200000.0
2009-03-27 00:51:00,80.32,80.35,80.31,80.35,27200000.0
2009-03-27 00:52:00,80.35,80.36,80.34,80.36,24600000.0
2009-03-27 00:53:00,80.36,80.36,80.35,80.35,3000000.0
2009-03-27 00:54:00,80.335,80.34,80.335,80.34,2400000.0
2009-03-27 00:55:00,80.32,80.32,80.29,80.29,13000000.0
2009-03-27 00:56:00,80.3,80.32,80.3,80.32,12000000.0
2009-03-27 00:57:00,80.31,80.34,80.31,80.34,22800000.0
2009-03-27 00:58:00,80.35,80.36,80.32,80.35,19600000.0
2009-03-27 00:59:00,80.35,80.35,80.35,80.35,12000000.0
2009-03-27 01:00:00,80.36,80.39,80.36,80.39,65800000.0
2009-03-27 01:01:00,80.39,80.39,80.38,80.39,63000000.0
2009-03-27 01:02:00,80.38,80.39,80.375,80.39,43000000.0
2009-03-27 01:03:00,80.38,80.4,80.34,80.36,116800000.0
2009-03-27 01:04:00,80.36,80.36,80.345,80.35,44400000.0
2009-03-27 01:05:00,80.35,80.38,80.34,80.36,56000000.0
2009-03-27 01:06:00,80.35,80.36,80.35,80.35,20400000.0
2009-03-27 01:07:00,80.34,80.34,80.34,80.34,3000000.0
2009-03-27 01:08:00,80.35,80.35,80.35,80.35,5000000.0
2009-03-27 01:09:00,80.34,80.34,80.33,80.34,12000000.0
2009-03-27 01:10:00,80.34,80.34,80.33,80.33,9400000.0
2009-03-27 01:11:00,80.32,80.33,80.32,80.32,6800000.0
2009-03-27 01:12:00,80.33,80.33,80.33,80.33,3000000.0
2009-03-27 01:13:00,80.33,80.34,80.32,80.33,14000000.0
2009-03-27 01:14:00,80.32,80.33,80.32,80.32,5000000.0
2009-03-27 01:15:00,80.32,80.32,80.3,80.31,22800000.0
2009-03-27 01:16:00,80.31,80.31,80.27,80.3,26600000.0
2009-03-27 01:17:00,80.295,80.3,80.29,80.3,7200000.0
2009-03-27 01:18:00,80.3,80.3,80.29,80.29,11000000.0
2009-03-27 01:19:00,80.29,80.29,80.29,80.29,3000000.0
2009-03-27 01:20:00,80.29,80.3,80.29,80.3,7000000.0
2009-03-27 01:21:00,80.3,80.3,80.29,80.3,13000000.0
2009-03-27 01:22:00,80.3,80.3,80.29,80.29,9000000.0
2009-03-27 01:23:00,80.29,80.31,80.29,80.3,16000000.0
2009-03-27 01:24:00,80.3,80.3,80.3,80.3,2000000.0
2009-03-27 01:25:00,80.3,80.3,80.3,80.3,6000000.0
2009-03-27 01:26:00,80.3,80.3,80.3,80.3,7000000.0
2009-03-27 01:27:00,80.3,80.3,80.29,80.29,14000000.0
2009-03-27 01:28:00,80.29,80.29,80.29,80.29,14000000.0
2009-03-27 01:29:00,80.29,80.29,80.255,80.255,22400000.0
2009-03-27 01:30:00,80.26,80.26,80.23,80.23,44200000.0
2009-03-27 01:31:00,80.24,80.27,80.24,80.27,23800000.0
2009-03-27 01:32:00,80.27,80.27,80.27,80.27,7000000.0
2009-03-27 01:33:00,80.27,80.27,80.26,80.27,15000000.0
2009-03-27 01:34:00,80.27,80.27,80.27,80.27,2000000.0
2009-03-27 01:35:00,80.27,80.27,80.26,80.27,19400000.0
2009-03-27 01:36:00,80.27,80.27,80.27,80.27,3000000.0
2009-03-27 01:37:00,80.25,80.25,80.25,80.25,5000000.0
2009-03-27 01:38:00,80.25,80.27,80.25,80.27,36200000.0
2009-03-27 01:39:00,80.27,80.27,80.245,80.25,194000000.0
2009-03-27 01:40:00,80.255,80.265,80.245,80.25,118400000.0
2009-03-27 01:41:00,80.26,80.27,80.255,80.265,103800000.0
2009-03-27 01:42:00,80.26,80.27,80.26,80.26,149200000.0
2009-03-27 01:43:00,80.26,80.26,80.25,80.26,87200000.0
2009-03-27 01:44:00,80.265,80.265,80.265,80.265,127800000.0
2009-03-27 01:45:00,80.26,80.265,80.23,80.23,141400000.0
2009-03-27 01:46:00,80.23,80.23,80.22,80.23,74000000.0
2009-03-27 01:47:00,80.23,80.24,80.2,80.21,102200000.0
2009-03-27 01:48:00,80.21,80.225,80.19,80.225,66400000.0
2009-03-27 01:49:00,80.23,80.24,80.185,80.2,176200000.0
2009-03-27 01:50:00,80.2,80.22,80.18,80.22,26000000.0
2009-03-27 01:51:00,80.22,80.22,80.21,80.21,8000000.0
2009-03-27 01:52:00,80.2,80.21,80.2,80.21,6000000.0
2009-03-27 01:53:00,80.21,80.21,80.17,80.17,5000000.0
2009-03-27 01:54:00,80.18,80.2,80.18,80.19,13000000.0
2009-03-27 01:55:00,80.19,80.2,80.18,80.2,16000000.0
2009-03-27 01:56:00,80.21,80.22,80.21,80.22,7000000.0
2009-03-27 01:57:00,80.22,80.24,80.22,80.24,12000000.0
2009-03-27 01:58:00,80.24,80.27,80.22,80.25,28600000.0
2009-03-27 01:59:00,80.25,80.26,80.22,80.23,15000000.0
2009-03-27 02:00:00,80.23,80.25,80.2,80.21,68400000.0
2009-03-27 02:01:00,80.21,80.23,80.19,80.22,61600000.0
2009-03-27 02:02:00,80.22,80.22,80.21,80.21,15000000.0
2009-03-27 02:03:00,80.21,80.22,80.21,80.21,37000000.0
2009-03-27 02:04:00,80.21,80.21,80.18,80.2,48400000.0
2009-03-27 02:05:00,80.195,80.195,80.16,80.18,87000000.0
2009-03-27 02:06:00,80.18,80.18,80.15,80.15,24200000.0
2009-03-27 02:07:00,80.15,80.15,80.1,80.115,77800000.0
2009-03-27 02:08:00,80.11,80.13,80.11,80.11,49800000.0
2009-03-27 02:09:00,80.11,80.11,80.07,80.1,76200000.0
2009-03-27 02:10:00,80.1,80.11,80.08,80.08,81200000.0
2009-03-27 02:11:00,80.08,80.12,80.08,80.11,49800000.0
2009-03-27 02:12:00,80.12,80.12,80.09,80.1,77000000.0
2009-03-27 02:13:00,80.1,80.16,80.08,80.15,208200000.0
2009-03-27 02:14:00,80.15,80.155,80.12,80.12,495200000.0
2009-03-27 02:15:00,80.12,80.13,80.05,80.05,348600000.0
2009-03-27 02:16:00,80.05,80.07,80.05,80.07,203800000.0
2009-03-27 02:17:00,80.07,80.09,80.07,80.09,33400000.0
2009-03-27 02:18:00,80.09,80.095,80.07,80.09,45000000.0
2009-03-27 02:19:00,80.09,80.095,80.08,80.08,40800000.0
2009-03-27 02:20:00,80.09,80.13,80.09,80.11,86400000.0
2009-03-27 02:21:00,80.11,80.12,80.11,80.12,40000000.0
2009-03-27 02:22:00,80.12,80.13,80.12,80.13,25200000.0
2009-03-27 02:23:00,80.13,80.16,80.13,80.16,59800000.0
2009-03-27 02:24:00,80.15,80.15,80.15,80.15,24400000.0
2009-03-27 02:25:00,80.145,80.145,80.1,80.11,89200000.0
2009-03-27 02:26:00,80.11,80.11,80.08,80.09,174400000.0
2009-03-27 02:27:00,80.09,80.11,80.085,80.11,47000000.0
2009-03-27 02:28:00,80.11,80.13,80.105,80.125,90800000.0
2009-03-27 02:29:00,80.13,80.155,80.105,80.155,164600000.0
2009-03-27 02:30:00,80.145,80.185,80.14,80.18,180600000.0
2009-03-27 02:31:00,80.185,80.2,80.185,80.195,163200000.0
2009-03-27 02:32:00,80.2,80.255,80.2,80.24,163800000.0
2009-03-27 02:33:00,80.24,80.24,80.22,80.24,53200000.0
2009-03-27 02:34:00,80.24,80.265,80.23,80.235,151000000.0
2009-03-27 02:35:00,80.235,80.26,80.235,80.255,103800000.0
2009-03-27 02:36:00,80.25,80.275,80.245,80.25,113000000.0
2009-03-27 02:37:00,80.255,80.295,80.255,80.295,108600000.0
2009-03-27 02:38:00,80.29,80.31,80.285,80.305,187600000.0
2009-03-27 02:39:00,80.295,80.3,80.28,80.285,64400000.0
2009-03-27 02:40:00,80.285,80.285,80.235,80.245,169000000.0
2009-03-27 02:41:00,80.25,80.255,80.25,80.255,11200000.0
2009-03-27 02:42:00,80.255,80.26,80.25,80.26,39200000.0
2009-03-27 02:43:00,80.26,80.265,80.235,80.265,152000000.0
2009-03-27 02:44:00,80.275,80.29,80.26,80.29,60200000.0
2009-03-27 02:45:00,80.29,80.29,80.175,80.18,191800000.0
2009-03-27 02:46:00,80.18,80.19,80.025,80.025,219200000.0
2009-03-27 02:47:00,80.03,80.12,80.02,80.115,215800000.0
2009-03-27 02:48:00,80.12,80.145,80.11,80.125,180600000.0
2009-03-27 02:49:00,80.125,80.135,80.115,80.12,128800000.0
2009-03-27 02:50:00,80.12,80.15,80.12,80.14,100400000.0
2009-03-27 02:51:00,80.14,80.175,80.135,80.175,216400000.0
2009-03-27 02:52:00,80.175,80.18,80.15,80.175,200200000.0
2009-03-27 02:53:00,80.19,80.195,80.165,80.17,155200000.0
2009-03-27 02:54:00,80.17,80.305,80.17,80.305,246000000.0
2009-03-27 02:55:00,80.315,80.36,80.305,80.32,340200000.0
2009-03-27 02:56:00,80.32,80.32,80.28,80.295,286800000.0
2009-03-27 02:57:00,80.295,80.295,80.22,80.225,178000000.0
2009-03-27 02:58:00,80.23,80.275,80.22,80.255,136400000.0
2009-03-27 02:59:00,80.25,80.295,80.25,80.29,254000000.0
2009-03-27 03:00:00,80.285,80.285,80.24,80.24,104200000.0
2009-03-27 03:01:00,80.24,80.245,80.21,80.23,228400000.0
2009-03-27 03:02:00,80.23,80.25,80.225,80.23,124600000.0
2009-03-27 03:03:00,80.225,80.24,80.215,80.24,53200000.0
2009-03-27 03:04:00,80.24,80.3,80.24,80.295,237200000.0
2009-03-27 03:05:00,80.3,80.315,80.27,80.29,216600000.0
2009-03-27 03:06:00,80.29,80.305,80.285,80.285,66800000.0
2009-03-27 03:07:00,80.285,80.31,80.285,80.305,135000000.0
2009-03-27 03:08:00,80.305,80.305,80.28,80.305,109600000.0
2009-03-27 03:09:00,80.305,80.34,80.305,80.315,202000000.0
2009-03-27 03:10:00,80.315,80.315,80.28,80.28,43800000.0
2009-03-27 03:11:00,80.28,80.28,80.24,80.26,191400000.0
2009-03-27 03:12:00,80.27,80.27,80.23,80.245,90400000.0
2009-03-27 03:13:00,80.245,80.26,80.245,80.26,57400000.0
2009-03-27 03:14:00,80.26,80.26,80.245,80.245,31200000.0
2009-03-27 03:15:00,80.26,80.26,80.225,80.255,86400000.0
2009-03-27 03:16:00,80.255,80.255,80.22,80.225,92400000.0
2009-03-27 03:17:00,80.225,80.25,80.225,80.235,62200000.0
2009-03-27 03:18:00,80.235,80.27,80.235,80.265,107000000.0
2009-03-27 03:19:00,80.27,80.28,80.26,80.28,68800000.0
2009-03-27 03:20:00,80.28,80.31,80.28,80.28,101600000.0
2009-03-27 03:21:00,80.31,80.38,80.295,80.34,146800000.0
2009-03-27 03:22:00,80.33,80.39,80.31,80.35,263600000.0
2009-03-27 03:23:00,80.35,80.36,80.315,80.32,178200000.0
2009-03-27 03:24:00,80.325,80.39,80.32,80.38,159000000.0
2009-03-27 03:25:00,80.375,80.38,80.35,80.35,199800000.0
2009-03-27 03:26:00,80.35,80.36,80.34,80.35,100800000.0
2009-03-27 03:27:00,80.355,80.36,80.345,80.355,45800000.0
2009-03-27 03:28:00,80.355,80.39,80.35,80.365,159600000.0
2009-03-27 03:29:00,80.365,80.41,80.35,80.405,158800000.0
2009-03-27 03:30:00,80.415,80.435,80.385,80.385,158400000.0
2009-03-27 03:31:00,80.39,80.44,80.385,80.42,161400000.0
2009-03-27 03:32:00,80.42,80.43,80.4,80.41,168800000.0
2009-03-27 03:33:00,80.415,80.42,80.39,80.39,190200000.0
2009-03-27 03:34:00,80.4,80.4,80.36,80.365,182000000.0
2009-03-27 03:35:00,80.365,80.38,80.365,80.37,66000000.0
2009-03-27 03:36:00,80.37,80.38,80.36,80.36,71600000.0
2009-03-27 03:37:00,80.365,80.37,80.335,80.34,88800000.0
2009-03-27 03:38:00,80.34,80.345,80.31,80.325,129600000.0
2009-03-27 03:39:00,80.33,80.33,80.32,80.33,64400000.0
2009-03-27 03:40:00,80.325,80.34,80.325,80.33,72800000.0
2009-03-27 03:41:00,80.335,80.34,80.33,80.335,36400000.0
2009-03-27 03:42:00,80.33,80.335,80.31,80.31,69400000.0
2009-03-27 03:43:00,80.31,80.315,80.3,80.305,41600000.0
2009-03-27 03:44:00,80.305,80.34,80.305,80.315,137400000.0
2009-03-27 03:45:00,80.315,80.32,80.31,80.32,37600000.0
2009-03-27 03:46:00,80.32,80.32,80.28,80.31,138600000.0
2009-03-27 03:47:00,80.3,80.31,80.29,80.29,50000000.0
2009-03-27 03:48:00,80.29,80.315,80.285,80.31,112200000.0
2009-03-27 03:49:00,80.31,80.32,80.305,80.315,53000000.0
2009-03-27 03:50:00,80.305,80.31,80.27,80.28,84600000.0
2009-03-27 03:51:00,80.275,80.28,80.245,80.265,127400000.0
2009-03-27 03:52:00,80.265,80.28,80.245,80.275,102000000.0
2009-03-27 03:53:00,80.275,80.275,80.27,80.27,36400000.0
2009-03-27 03:54:00,80.265,80.27,80.265,80.27,5600000.0
2009-03-27 03:55:00,80.27,80.275,80.265,80.27,18800000.0
2009-03-27 03:56:00,80.265,80.265,80.265,80.265,2800000.0
2009-03-27 03:57:00,80.265,80.265,80.255,80.255,42000000.0
2009-03-27 03:58:00,80.255,80.265,80.255,80.255,29400000.0
2009-03-27 03:59:00,80.255,80.255,80.22,80.225,88000000.0
2009-03-27 04:00:00,80.225,80.265,80.225,80.265,142600000.0
2009-03-27 04:01:00,80.265,80.265,80.23,80.23,121800000.0
2009-03-27 04:02:00,80.23,80.23,80.225,80.23,14000000.0
2009-03-27 04:03:00,80.23,80.24,80.225,80.24,16800000.0
2009-03-27 04:04:00,80.235,80.235,80.21,80.22,89600000.0
2009-03-27 04:05:00,80.22,80.235,80.22,80.22,84000000.0
2009-03-27 04:06:00,80.225,80.235,80.21,80.215,117600000.0
2009-03-27 04:07:00,80.21,80.215,80.185,80.2,156800000.0
2009-03-27 04:08:00,80.205,80.205,80.18,80.18,62000000.0
2009-03-27 04:09:00,80.185,80.2,80.175,80.18,86000000.0
2009-03-27 04:10:00,80.18,80.185,80.155,80.185,133600000.0
2009-03-27 04:11:00,80.185,80.185,80.17,80.17,68800000.0
2009-03-27 04:12:00,80.16,80.17,80.155,80.155,80200000.0
2009-03-27 04:13:00,80.15,80.16,80.14,80.15,92800000.0
2009-03-27 04:14:00,80.16,80.16,80.15,80.16,58400000.0
2009-03-27 04:15:00,80.155,80.18,80.155,80.18,60600000.0
2009-03-27 04:16:00,80.18,80.18,80.175,80.175,30200000.0
2009-03-27 04:17:00,80.18,80.19,80.175,80.19,83000000.0
2009-03-27 04:18:00,80.19,80.19,80.155,80.16,110400000.0
2009-03-27 04:19:00,80.155,80.165,80.15,80.165,160800000.0
2009-03-27 04:20:00,80.155,80.16,80.14,80.14,93400000.0
2009-03-27 04:21:00,80.14,80.145,80.13,80.145,89000000.0
2009-03-27 04:22:00,80.145,80.16,80.13,80.16,84200000.0
2009-03-27 04:23:00,80.15,80.16,80.135,80.135,52200000.0
2009-03-27 04:24:00,80.13,80.14,80.09,80.1,190400000.0
2009-03-27 04:25:00,80.1,80.12,80.09,80.11,145000000.0
2009-03-27 04:26:00,80.11,80.11,80.1,80.105,19000000.0
2009-03-27 04:27:00,80.1,80.11,80.1,80.105,25800000.0
2009-03-27 04:28:00,80.105,80.13,80.105,80.13,62000000.0
2009-03-27 04:29:00,80.13,80.13,80.12,80.13,14800000.0
2009-03-27 04:30:00,80.13,80.13,80.1,80.1,30400000.0
2009-03-27 04:31:00,80.11,80.11,80.1,80.1,40200000.0
2009-03-27 04:32:00,80.09,80.1,80.09,80.1,79600000.0
2009-03-27 04:33:00,80.09,80.1,80.065,80.07,130600000.0
2009-03-27 04:34:00,80.07,80.08,80.065,80.08,113200000.0
2009-03-27 04:35:00,80.08,80.1,80.075,80.09,84400000.0
2009-03-27 04:36:00,80.09,80.09,80.075,80.08,28000000.0
2009-03-27 04:37:00,80.09,80.09,80.08,80.08,17000000.0
2009-03-27 04:38:00,80.08,80.11,80.08,80.11,62400000.0
2009-03-27 04:39:00,80.105,80.145,80.105,80.14,118800000.0
2009-03-27 04:40:00,80.14,80.185,80.135,80.17,100000000.0
2009-03-27 04:41:00,80.17,80.17,80.16,80.165,38200000.0
2009-03-27 04:42:00,80.17,80.185,80.155,80.155,84000000.0
2009-03-27 04:43:00,80.155,80.155,80.135,80.14,28000000.0
2009-03-27 04:44:00,80.14,80.14,80.135,80.135,22400000.0
2009-03-27 04:45:00,80.135,80.17,80.135,80.165,70000000.0
2009-03-27 04:46:00,80.165,80.17,80.16,80.165,47600000.0
2009-03-27 04:47:00,80.165,80.185,80.165,80.165,41600000.0
2009-03-27 04:48:00,80.165,80.18,80.16,80.18,70800000.0
2009-03-27 04:49:00,80.175,80.175,80.16,80.175,77000000.0
2009-03-27 04:50:00,80.165,80.18,80.16,80.165,67800000.0
2009-03-27 04:51:00,80.165,80.165,80.15,80.15,39000000.0
2009-03-27 04:52:00,80.16,80.16,80.15,80.15,12600000.0
2009-03-27 04:53:00,80.15,80.15,80.15,80.15,10600000.0
2009-03-27 04:54:00,80.14,80.14,80.11,80.11,38800000.0
2009-03-27 04:55:00,80.11,80.115,80.07,80.08,67000000.0
2009-03-27 04:56:00,80.09,80.11,80.09,80.11,30000000.0
2009-03-27 04:57:00,80.105,80.105,80.07,80.08,34000000.0
2009-03-27 04:58:00,80.08,80.08,80.07,80.07,53200000.0
2009-03-27 04:59:00,80.07,80.07,80.05,80.06,19200000.0
2009-03-27 05:00:00,80.06,80.06,80.02,80.02,42200000.0
2009-03-27 05:01:00,80.025,80.05,80.01,80.02,71400000.0
2009-03-27 05:02:00,80.02,80.02,79.995,80.0,44800000.0
2009-03-27 05:03:00,80.0,80.01,79.975,80.0,100800000.0
2009-03-27 05:04:00,80.0,80.015,80.0,80.01,31400000.0
2009-03-27 05:05:00,80.01,80.01,79.99,80.0,26200000.0
2009-03-27 05:06:00,80.0,80.05,80.0,80.05,46000000.0
2009-03-27 05:07:00,80.05,80.05,79.99,80.005,51000000.0
2009-03-27 05:08:00,80.01,80.05,80.01,80.04,56600000.0
2009-03-27 05:09:00,80.04,80.04,80.03,80.04,9600000.0
2009-03-27 05:10:00,80.04,80.1,80.04,80.08,53800000.0
2009-03-27 05:11:00,80.07,80.08,80.06,80.07,44000000.0
2009-03-27 05:12:00,80.07,80.085,80.05,80.08,66000000.0
2009-03-27 05:13:00,80.08,80.08,80.07,80.08,16800000.0
2009-03-27 05:14:00,80.08,80.1,80.08,80.09,29000000.0
2009-03-27 05:15:00,80.09,80.09,80.09,80.09,1000000.0
2009-03-27 05:16:00,80.085,80.09,80.085,80.09,8800000.0
2009-03-27 05:17:00,80.09,80.09,80.09,80.09,6000000.0
2009-03-27 05:18:00,80.09,80.09,80.09,80.09,1000000.0
2009-03-27 05:19:00,80.085,80.09,80.07,80.09,15000000.0
2009-03-27 05:20:00,80.08,80.08,80.07,80.07,28000000.0
2009-03-27 05:21:00,80.07,80.07,80.05,80.05,18000000.0
2009-03-27 05:22:00,80.05,80.05,80.03,80.04,15000000.0
2009-03-27 05:23:00,80.04,80.04,80.025,80.025,10600000.0
2009-03-27 05:24:00,80.03,80.03,80.03,80.03,3800000.0
2009-03-27 05:25:00,80.025,80.025,80.0,80.005,118400000.0
2009-03-27 05:26:00,80.01,80.01,79.985,79.99,85800000.0
2009-03-27 05:27:00,79.99,80.01,79.985,79.985,63800000.0
2009-03-27 05:28:00,79.985,80.0,79.985,79.99,25200000.0
2009-03-27 05:29:00,79.99,80.015,79.99,80.005,127200000.0
2009-03-27 05:30:00,80.005,80.01,79.98,79.98,153000000.0
2009-03-27 05:31:00,79.985,79.99,79.98,79.99,18800000.0
2009-03-27 05:32:00,79.985,80.005,79.985,80.0,86600000.0
2009-03-27 05:33:00,80.005,80.01,80.0,80.0,82400000.0
2009-03-27 05:34:00,79.995,80.035,79.995,80.025,83200000.0
2009-03-27 05:35:00,80.035,80.04,80.02,80.02,37200000.0
2009-03-27 05:36:00,80.02,80.04,80.015,80.035,89200000.0
2009-03-27 05:37:00,80.04,80.05,80.025,80.045,66400000.0
2009-03-27 05:38:00,80.045,80.045,80.04,80.045,19200000.0
2009-03-27 05:39:00,80.05,80.05,80.04,80.045,34800000.0
2009-03-27 05:40:00,80.04,80.045,80.04,80.045,8200000.0
2009-03-27 05:41:00,80.045,80.045,80.04,80.04,13800000.0
2009-03-27 05:42:00,80.045,80.07,80.045,80.07,42600000.0
2009-03-27 05:43:00,80.06,80.06,80.06,80.06,21600000.0
2009-03-27 05:44:00,80.07,80.07,80.06,80.06,69000000.0
2009-03-27 05:45:00,80.06,80.065,80.06,80.06,30400000.0
2009-03-27 05:46:00,80.06,80.07,80.05,80.06,71800000.0
2009-03-27 05:47:00,80.06,80.065,80.03,80.04,100400000.0
2009-03-27 05:48:00,80.03,80.03,80.0,80.005,107600000.0
2009-03-27 05:49:00,80.01,80.025,80.0,80.025,164200000.0
2009-03-27 05:50:00,80.06,80.09,80.055,80.09,112800000.0
2009-03-27 05:51:00,80.085,80.085,80.065,80.075,41400000.0
2009-03-27 05:52:00,80.07,80.08,80.055,80.075,49200000.0
2009-03-27 05:53:00,80.075,80.075,80.07,80.07,30800000.0
2009-03-27 05:54:00,80.07,80.07,80.06,80.06,70000000.0
2009-03-27 05:55:00,80.06,80.085,80.06,80.085,40000000.0
2009-03-27 05:56:00,80.085,80.09,80.075,80.085,100600000.0
2009-03-27 05:57:00,80.085,80.085,80.045,80.055,79400000.0
2009-03-27 05:58:00,80.05,80.07,80.045,80.055,74000000.0
2009-03-27 05:59:00,80.055,80.115,80.045,80.1,120200000.0
2009-03-27 06:00:00,80.1,80.1,80.07,80.095,138000000.0
2009-03-27 06:01:00,80.1,80.12,80.095,80.115,113200000.0
2009-03-27 06:02:00,80.115,80.115,80.105,80.11,44800000.0
2009-03-27 06:03:00,80.11,80.115,80.11,80.115,14000000.0
2009-03-27 06:04:00,80.115,80.12,80.11,80.12,30200000.0
2009-03-27 06:05:00,80.12,80.12,80.11,80.11,43000000.0
2009-03-27 06:06:00,80.125,80.13,80.125,80.13,3800000.0
2009-03-27 06:07:00,80.13,80.13,80.125,80.13,31200000.0
2009-03-27 06:08:00,80.13,80.13,80.12,80.125,22800000.0
2009-03-27 06:09:00,80.125,80.14,80.12,80.125,67200000.0
2009-03-27 06:10:00,80.125,80.125,80.11,80.11,53200000.0
2009-03-27 06:11:00,80.125,80.13,80.11,80.125,91600000.0
2009-03-27 06:12:00,80.125,80.14,80.12,80.14,17400000.0
2009-03-27 06:13:00,80.14,80.145,80.135,80.14,21000000.0
2009-03-27 06:14:00,80.135,80.14,80.125,80.13,17600000.0
2009-03-27 06:15:00,80.13,80.135,80.13,80.13,21000000.0
2009-03-27 06:16:00,80.13,80.13,80.12,80.12,13600000.0
2009-03-27 06:17:00,80.11,80.13,80.11,80.13,15000000.0
2009-03-27 06:18:00,80.13,80.13,80.115,80.115,7600000.0
2009-03-27 06:19:00,80.12,80.12,80.095,80.105,84400000.0
2009-03-27 06:20:00,80.105,80.135,80.095,80.135,102600000.0
2009-03-27 06:21:00,80.14,80.14,80.09,80.11,79800000.0
2009-03-27 06:22:00,80.12,80.15,80.11,80.145,93600000.0
2009-03-27 06:23:00,80.145,80.185,80.145,80.16,164400000.0
2009-03-27 06:24:00,80.16,80.18,80.16,80.17,177800000.0
2009-03-27 06:25:00,80.17,80.17,80.15,80.15,17800000.0
2009-03-27 06:26:00,80.14,80.15,80.11,80.115,30000000.0
2009-03-27 06:27:00,80.115,80.13,80.115,80.12,28400000.0
2009-03-27 06:28:00,80.12,80.13,80.1,80.12,51800000.0
2009-03-27 06:29:00,80.12,80.12,80.095,80.11,68200000.0
2009-03-27 06:30:00,80.125,80.13,80.115,80.12,46400000.0
2009-03-27 06:31:00,80.115,80.12,80.09,80.09,30000000.0
2009-03-27 06:32:00,80.09,80.09,80.09,80.09,8200000.0
2009-03-27 06:33:00,80.09,80.09,80.09,80.09,1000000.0
2009-03-27 06:34:00,80.09,80.09,80.08,80.09,11400000.0
2009-03-27 06:35:00,80.09,80.12,80.085,80.09,31400000.0
2009-03-27 06:36:00,80.09,80.09,80.075,80.085,56200000.0
2009-03-27 06:37:00,80.085,80.09,80.085,80.09,2400000.0
2009-03-27 06:38:00,80.09,80.09,80.09,80.09,3000000.0
2009-03-27 06:39:00,80.09,80.09,80.085,80.085,3400000.0
2009-03-27 06:40:00,80.085,80.085,80.065,80.065,12800000.0
2009-03-27 06:41:00,80.08,80.08,80.07,80.08,15600000.0
2009-03-27 06:42:00,80.08,80.08,80.055,80.07,20600000.0
2009-03-27 06:43:00,80.07,80.08,80.055,80.055,50000000.0
2009-03-27 06:44:00,80.055,80.08,80.055,80.06,47000000.0
2009-03-27 06:45:00,80.065,80.07,80.065,80.07,2400000.0
2009-03-27 06:46:00,80.065,80.065,80.05,80.05,33600000.0
2009-03-27 06:47:00,80.05,80.07,80.05,80.07,23400000.0
2009-03-27 06:48:00,80.07,80.07,80.05,80.07,29800000.0
2009-03-27 06:49:00,80.065,80.075,80.06,80.075,62600000.0
2009-03-27 06:50:00,80.08,80.08,80.06,80.065,62400000.0
2009-03-27 06:51:00,80.065,80.07,80.06,80.06,116800000.0
2009-03-27 06:52:00,80.065,80.09,80.06,80.075,80000000.0
2009-03-27 06:53:00,80.08,80.09,80.075,80.09,22400000.0
2009-03-27 06:54:00,80.08,80.09,80.075,80.075,61200000.0
2009-03-27 06:55:00,80.085,80.09,80.07,80.09,41800000.0
2009-03-27 06:56:00,80.095,80.095,80.09,80.09,28800000.0
2009-03-27 06:57:00,80.09,80.09,80.08,80.08,15400000.0
2009-03-27 06:58:00,80.08,80.08,80.075,80.075,11800000.0
2009-03-27 06:59:00,80.085,80.12,80.085,80.12,35000000.0
2009-03-27 07:00:00,80.12,80.12,80.1,80.1,76600000.0
2009-03-27 07:01:00,80.11,80.11,80.095,80.11,87600000.0
2009-03-27 07:02:00,80.105,80.12,80.1,80.1,63400000.0
2009-03-27 07:03:00,80.1,80.1,80.095,80.1,37600000.0
2009-03-27 07:04:00,80.095,80.1,80.095,80.1,17400000.0
2009-03-27 07:05:00,80.095,80.1,80.095,80.1,18400000.0
2009-03-27 07:06:00,80.1,80.1,80.1,80.1,2400000.0
2009-03-27 07:07:00,79.955,79.955,79.845,79.885,19000000.0
2009-03-27 07:08:00,80.1,80.1,80.09,80.1,19000000.0
2009-03-27 07:09:00,80.09,80.09,80.075,80.08,18000000.0
2009-03-27 07:10:00,80.08,80.085,80.08,80.085,6200000.0
2009-03-27 07:11:00,80.085,80.09,80.065,80.08,28800000.0
2009-03-27 07:12:00,80.08,80.08,80.065,80.065,31200000.0
2009-03-27 07:13:00,80.065,80.075,80.06,80.06,33400000.0
2009-03-27 07:14:00,80.06,80.075,80.055,80.055,113800000.0
2009-03-27 07:15:00,80.06,80.06,80.055,80.055,5600000.0
2009-03-27 07:16:00,80.055,80.07,80.055,80.06,17400000.0
2009-03-27 07:17:00,80.07,80.07,80.055,80.055,19800000.0
2009-03-27 07:18:00,80.06,80.065,80.04,80.045,45800000.0
2009-03-27 07:19:00,80.045,80.05,80.03,80.03,37800000.0
2009-03-27 07:20:00,80.04,80.045,80.04,80.045,13800000.0
2009-03-27 07:21:00,80.045,80.07,80.045,80.065,32200000.0
2009-03-27 07:22:00,80.06,80.07,80.055,80.07,31800000.0
2009-03-27 07:23:00,80.075,80.08,80.07,80.08,20200000.0
2009-03-27 07:24:00,80.08,80.09,80.065,80.08,47000000.0
2009-03-27 07:25:00,80.07,80.09,80.07,80.09,61000000.0
2009-03-27 07:26:00,80.08,80.11,80.08,80.11,53200000.0
2009-03-27 07:27:00,80.11,80.13,80.11,80.13,25400000.0
2009-03-27 07:28:00,80.12,80.14,80.12,80.14,74000000.0
2009-03-27 07:29:00,80.14,80.14,80.12,80.135,90800000.0
2009-03-27 07:30:00,80.13,80.13,80.12,80.12,16800000.0
2009-03-27 07:31:00,80.115,80.13,80.095,80.11,81000000.0
2009-03-27 07:32:00,80.11,80.13,80.11,80.12,60800000.0
2009-03-27 07:33:00,80.12,80.14,80.11,80.14,69400000.0
2009-03-27 07:34:00,80.14,80.14,80.12,80.13,40600000.0
2009-03-27 07:35:00,80.13,80.13,80.11,80.13,48200000.0
2009-03-27 07:36:00,80.115,80.13,80.09,80.11,92000000.0
2009-03-27 07:37:00,80.1,80.12,80.1,80.12,61800000.0
2009-03-27 07:38:00,80.12,80.13,80.085,80.11,127000000.0
2009-03-27 07:39:00,80.1,80.13,80.1,80.12,176000000.0
2009-03-27 07:40:00,80.12,80.12,80.095,80.11,115000000.0
2009-03-27 07:41:00,80.11,80.12,80.085,80.12,49400000.0
2009-03-27 07:42:00,80.12,80.13,80.12,80.12,22800000.0
2009-03-27 07:43:00,80.12,80.125,80.115,80.125,8000000.0
2009-03-27 07:44:00,80.115,80.12,80.105,80.12,76600000.0
2009-03-27 07:45:00,80.13,80.15,80.115,80.12,136600000.0
2009-03-27 07:46:00,80.115,80.13,80.115,80.13,29800000.0
2009-03-27 07:47:00,80.13,80.13,80.08,80.09,151600000.0
2009-03-27 07:48:00,80.09,80.1,80.075,80.1,108400000.0
2009-03-27 07:49:00,80.105,80.135,80.095,80.12,94600000.0
2009-03-27 07:50:00,80.09,80.1,80.075,80.085,35800000.0
2009-03-27 07:51:00,80.085,80.085,80.05,80.07,124600000.0
2009-03-27 07:52:00,80.07,80.105,80.065,80.1,77000000.0
2009-03-27 07:53:00,80.1,80.1,80.085,80.09,18000000.0
2009-03-27 07:54:00,80.085,80.095,80.085,80.09,19600000.0
2009-03-27 07:55:00,80.09,80.09,80.09,80.09,20600000.0
2009-03-27 07:56:00,80.085,80.095,80.085,80.095,45400000.0
2009-03-27 07:57:00,80.095,80.1,80.08,80.08,63200000.0
2009-03-27 07:58:00,80.075,80.08,80.075,80.08,34800000.0
2009-03-27 07:59:00,80.07,80.08,80.03,80.08,228600000.0
2009-03-27 08:00:00,80.08,80.115,80.05,80.07,137000000.0
2009-03-27 08:01:00,80.07,80.08,80.06,80.07,111200000.0
2009-03-27 08:02:00,80.07,80.08,80.055,80.07,101000000.0
2009-03-27 08:03:00,80.07,80.075,80.06,80.065,152600000.0
2009-03-27 08:04:00,80.065,80.07,80.055,80.06,46600000.0
2009-03-27 08:05:00,80.06,80.06,79.955,79.96,195400000.0
2009-03-27 08:06:00,79.965,79.99,79.945,79.95,158800000.0
2009-03-27 08:07:00,79.96,79.97,79.835,79.895,364000000.0
2009-03-27 08:08:00,79.885,79.955,79.875,79.925,254600000.0
2009-03-27 08:09:00,79.94,79.97,79.93,79.95,132800000.0
2009-03-27 08:10:00,79.95,79.995,79.94,79.995,115800000.0
2009-03-27 08:11:00,79.995,80.0,79.965,79.98,162200000.0
2009-03-27 08:12:00,79.98,80.02,79.97,79.99,302800000.0
2009-03-27 08:13:00,79.99,79.99,79.96,79.97,43800000.0
2009-03-27 08:14:00,79.97,80.0,79.965,79.99,47200000.0
2009-03-27 08:15:00,79.98,79.995,79.97,79.98,35000000.0
2009-03-27 08:16:00,79.98,80.01,79.98,80.01,71800000.0
2009-03-27 08:17:00,80.01,80.01,79.945,79.945,87600000.0
2009-03-27 08:18:00,79.95,79.99,79.945,79.99,89800000.0
2009-03-27 08:19:00,79.99,79.99,79.98,79.99,14800000.0
2009-03-27 08:20:00,79.99,79.99,79.98,79.985,34000000.0
2009-03-27 08:21:00,79.98,79.98,79.95,79.95,36600000.0
2009-03-27 08:22:00,79.955,79.96,79.915,79.92,142400000.0
2009-03-27 08:23:00,79.92,79.92,79.86,79.865,240200000.0
2009-03-27 08:24:00,79.865,79.88,79.86,79.88,132800000.0
2009-03-27 08:25:00,79.88,79.895,79.865,79.895,45200000.0
2009-03-27 08:26:00,79.895,79.895,79.84,79.86,123600000.0
2009-03-27 08:27:00,79.86,79.86,79.825,79.85,133400000.0
2009-03-27 08:28:00,79.85,79.86,79.845,79.845,19800000.0
2009-03-27 08:29:00,79.845,79.87,79.845,79.87,68000000.0
2009-03-27 08:30:00,79.87,79.895,79.855,79.88,112000000.0
2009-03-27 08:31:00,79.87,79.89,79.87,79.88,70400000.0
2009-03-27 08:32:00,79.875,79.88,79.835,79.85,94400000.0
2009-03-27 08:33:00,79.84,79.85,79.82,79.85,82200000.0
2009-03-27 08:34:00,79.85,79.85,79.815,79.835,79400000.0
2009-03-27 08:35:00,79.83,79.83,79.815,79.82,43000000.0
2009-03-27 08:36:00,79.825,79.83,79.81,79.82,124800000.0
2009-03-27 08:37:00,79.825,79.84,79.825,79.84,93000000.0
2009-03-27 08:38:00,79.84,79.845,79.825,79.825,27600000.0
2009-03-27 08:39:00,79.835,79.835,79.795,79.795,119400000.0
2009-03-27 08:40:00,79.795,79.795,79.645,79.69,287400000.0
2009-03-27 08:41:00,79.69,79.76,79.68,79.745,247400000.0
2009-03-27 08:42:00,79.725,79.75,79.71,79.74,136600000.0
2009-03-27 08:43:00,79.745,79.75,79.69,79.69,151200000.0
2009-03-27 08:44:00,79.69,79.69,79.61,79.65,248400000.0
2009-03-27 08:45:00,79.655,79.66,79.575,79.605,273600000.0
2009-03-27 08:46:00,79.6,79.6,79.535,79.58,293000000.0
2009-03-27 08:47:00,79.59,79.62,79.59,79.61,131400000.0
2009-03-27 08:48:00,79.61,79.64,79.59,79.625,182800000.0
2009-03-27 08:49:00,79.635,79.65,79.625,79.64,61400000.0
2009-03-27 08:50:00,79.64,79.65,79.63,79.635,138000000.0
2009-03-27 08:51:00,79.635,79.64,79.62,79.64,112400000.0
2009-03-27 08:52:00,79.64,79.65,79.615,79.62,105800000.0
2009-03-27 08:53:00,79.62,79.63,79.6,79.6,105600000.0
2009-03-27 08:54:00,79.61,79.615,79.605,79.61,75600000.0
2009-03-27 08:55:00,79.605,79.61,79.585,79.6,203600000.0
2009-03-27 08:56:00,79.6,79.6,79.59,79.6,131600000.0
2009-03-27 08:57:00,79.6,79.605,79.575,79.58,203800000.0
2009-03-27 08:58:00,79.575,79.6,79.575,79.59,66600000.0
2009-03-27 08:59:00,79.59,79.63,79.585,79.625,173200000.0
2009-03-27 09:00:00,79.64,79.685,79.63,79.685,108800000.0
2009-03-27 09:01:00,79.69,79.7,79.69,79.695,88800000.0
2009-03-27 09:02:00,79.695,79.705,79.69,79.705,147000000.0
2009-03-27 09:03:00,79.705,79.72,79.69,79.695,131000000.0
2009-03-27 09:04:00,79.705,79.72,79.7,79.71,55000000.0
2009-03-27 09:05:00,79.72,79.72,79.64,79.7,142400000.0
2009-03-27 09:06:00,79.705,79.73,79.705,79.715,133600000.0
2009-03-27 09:07:00,79.715,79.72,79.7,79.7,176600000.0
2009-03-27 09:08:00,79.705,79.71,79.67,79.67,130600000.0
2009-03-27 09:09:00,79.66,79.695,79.65,79.69,166600000.0
2009-03-27 09:10:00,79.69,79.73,79.69,79.72,143600000.0
2009-03-27 09:11:00,79.715,79.74,79.695,79.71,133600000.0
2009-03-27 09:12:00,79.71,79.73,79.695,79.715,105600000.0
2009-03-27 09:13:00,79.73,79.735,79.69,79.69,129200000.0
2009-03-27 09:14:00,79.7,79.73,79.67,79.695,157800000.0
2009-03-27 09:15:00,79.695,79.71,79.655,79.66,135800000.0
2009-03-27 09:16:00,79.675,79.675,79.605,79.63,114400000.0
2009-03-27 09:17:00,79.64,79.655,79.63,79.65,77200000.0
2009-03-27 09:18:00,79.64,79.65,79.61,79.62,195000000.0
2009-03-27 09:19:00,79.61,79.61,79.585,79.605,136600000.0
2009-03-27 09:20:00,79.605,79.605,79.545,79.555,110800000.0
2009-03-27 09:21:00,79.555,79.57,79.555,79.56,49800000.0
2009-03-27 09:22:00,79.56,79.6,79.55,79.595,154400000.0
2009-03-27 09:23:00,79.585,79.59,79.53,79.53,217200000.0
2009-03-27 09:24:00,79.53,79.545,79.53,79.54,120600000.0
2009-03-27 09:25:00,79.54,79.57,79.535,79.57,52400000.0
2009-03-27 09:26:00,79.56,79.57,79.545,79.55,87000000.0
2009-03-27 09:27:00,79.56,79.56,79.535,79.535,175200000.0
2009-03-27 09:28:00,79.545,79.56,79.54,79.55,39800000.0
2009-03-27 09:29:00,79.54,79.55,79.525,79.54,143200000.0
2009-03-27 09:30:00,79.53,79.53,79.51,79.52,179200000.0
2009-03-27 09:31:00,79.52,79.56,79.5,79.56,174200000.0
2009-03-27 09:32:00,79.55,79.55,79.505,79.52,221200000.0
2009-03-27 09:33:00,79.51,79.58,79.51,79.575,78200000.0
2009-03-27 09:34:00,79.575,79.595,79.565,79.58,177800000.0
2009-03-27 09:35:00,79.58,79.615,79.565,79.6,223600000.0
2009-03-27 09:36:00,79.6,79.625,79.595,79.605,216400000.0
2009-03-27 09:37:00,79.605,79.625,79.6,79.625,195400000.0
2009-03-27 09:38:00,79.625,79.625,79.61,79.625,169200000.0
2009-03-27 09:39:00,79.62,79.655,79.62,79.655,143400000.0
2009-03-27 09:40:00,79.66,79.66,79.63,79.63,231400000.0
2009-03-27 09:41:00,79.63,79.63,79.605,79.625,206000000.0
2009-03-27 09:42:00,79.625,79.66,79.595,79.65,225800000.0
2009-03-27 09:43:00,79.65,79.65,79.605,79.61,110600000.0
2009-03-27 09:44:00,79.615,79.625,79.595,79.61,215800000.0
2009-03-27 09:45:00,79.605,79.615,79.595,79.595,123200000.0
2009-03-27 09:46:00,79.595,79.62,79.58,79.615,158200000.0
2009-03-27 09:47:00,79.615,79.615,79.59,79.59,99000000.0
2009-03-27 09:48:00,79.59,79.63,79.59,79.63,147200000.0
2009-03-27 09:49:00,79.64,79.68,79.635,79.67,235400000.0
2009-03-27 09:50:00,79.67,79.67,79.605,79.635,157200000.0
2009-03-27 09:51:00,79.635,79.67,79.63,79.655,295200000.0
2009-03-27 09:52:00,79.66,79.66,79.635,79.65,188200000.0
2009-03-27 09:53:00,79.65,79.65,79.595,79.615,229200000.0
2009-03-27 09:54:00,79.61,79.66,79.56,79.56,295200000.0
2009-03-27 09:55:00,79.58,79.62,79.58,79.62,227600000.0
2009-03-27 09:56:00,79.605,79.64,79.595,79.61,178200000.0
2009-03-27 09:57:00,79.61,79.615,79.6,79.6,86800000.0
2009-03-27 09:58:00,79.6,79.61,79.595,79.605,94600000.0
2009-03-27 09:59:00,79.6,79.63,79.6,79.605,140800000.0
2009-03-27 10:00:00,79.61,79.625,79.59,79.61,214800000.0
2009-03-27 10:01:00,79.615,79.635,79.615,79.63,149200000.0
2009-03-27 10:02:00,79.63,79.65,79.62,79.63,100600000.0
2009-03-27 10:03:00,79.63,79.635,79.62,79.62,50000000.0
2009-03-27 10:04:00,79.62,79.63,79.595,79.595,238800000.0
2009-03-27 10:05:00,79.595,79.61,79.59,79.595,130200000.0
2009-03-27 10:06:00,79.595,79.625,79.595,79.625,171000000.0
2009-03-27 10:07:00,79.625,79.66,79.625,79.65,190600000.0
2009-03-27 10:08:00,79.635,79.67,79.625,79.66,226800000.0
2009-03-27 10:09:00,79.66,79.67,79.63,79.655,373600000.0
2009-03-27 10:10:00,79.655,79.715,79.645,79.715,326800000.0
2009-03-27 10:11:00,79.71,79.72,79.695,79.705,246600000.0
2009-03-27 10:12:00,79.705,79.71,79.68,79.68,235800000.0
2009-03-27 10:13:00,79.685,79.685,79.63,79.64,226000000.0
2009-03-27 10:14:00,79.655,79.71,79.655,79.675,246400000.0
2009-03-27 10:15:00,79.67,79.705,79.67,79.69,195800000.0
2009-03-27 10:16:00,79.7,79.725,79.69,79.695,222000000.0
2009-03-27 10:17:00,79.695,79.74,79.685,79.74,194200000.0
2009-03-27 10:18:00,79.735,79.74,79.7,79.7,248600000.0
2009-03-27 10:19:00,79.7,79.74,79.7,79.735,177200000.0
2009-03-27 10:20:00,79.735,79.735,79.7,79.705,226200000.0
2009-03-27 10:21:00,79.705,79.72,79.7,79.705,76000000.0
2009-03-27 10:22:00,79.7,79.75,79.7,79.74,156800000.0
2009-03-27 10:23:00,79.74,79.76,79.725,79.74,373800000.0
2009-03-27 10:24:00,79.75,79.8,79.75,79.79,466200000.0
2009-03-27 10:25:00,79.79,79.8,79.775,79.78,338600000.0
2009-03-27 10:26:00,79.775,79.795,79.77,79.785,260600000.0
2009-03-27 10:27:00,79.79,79.81,79.775,79.79,151400000.0
2009-03-27 10:28:00,79.79,79.8,79.77,79.77,231200000.0
2009-03-27 10:29:00,79.77,79.795,79.77,79.795,121600000.0
2009-03-27 10:30:00,79.8,79.81,79.755,79.755,141200000.0
2009-03-27 10:31:00,79.755,79.78,79.75,79.76,195600000.0
2009-03-27 10:32:00,79.755,79.755,79.7,79.71,153000000.0
2009-03-27 10:33:00,79.71,79.71,79.685,79.69,149800000.0
2009-03-27 10:34:00,79.685,79.75,79.67,79.72,196400000.0
2009-03-27 10:35:00,79.74,79.77,79.725,79.745,206000000.0
2009-03-27 10:36:00,79.74,79.74,79.72,79.725,148800000.0
2009-03-27 10:37:00,79.73,79.73,79.72,79.72,101600000.0
2009-03-27 10:38:00,79.72,79.73,79.715,79.73,142200000.0
2009-03-27 10:39:00,79.73,79.755,79.72,79.755,139800000.0
2009-03-27 10:40:00,79.75,79.78,79.75,79.76,204400000.0
2009-03-27 10:41:00,79.76,79.775,79.76,79.76,78600000.0
2009-03-27 10:42:00,79.76,79.8,79.73,79.76,259000000.0
2009-03-27 10:43:00,79.76,79.775,79.755,79.77,125600000.0
2009-03-27 10:44:00,79.77,79.83,79.77,79.795,224800000.0
2009-03-27 10:45:00,79.795,79.805,79.79,79.79,104800000.0
2009-03-27 10:46:00,79.79,79.795,79.77,79.77,281800000.0
2009-03-27 10:47:00,79.775,79.78,79.77,79.77,95000000.0
2009-03-27 10:48:00,79.77,79.78,79.765,79.765,100600000.0
2009-03-27 10:49:00,79.765,79.77,79.765,79.77,99400000.0
2009-03-27 10:50:00,79.765,79.775,79.76,79.77,174800000.0
2009-03-27 10:51:00,79.775,79.78,79.765,79.775,87200000.0
2009-03-27 10:52:00,79.775,79.8,79.775,79.785,91800000.0
2009-03-27 10:53:00,79.785,79.8,79.775,79.78,224400000.0
2009-03-27 10:54:00,79.78,79.79,79.77,79.775,116400000.0
2009-03-27 10:55:00,79.775,79.8,79.765,79.79,178400000.0
2009-03-27 10:56:00,79.79,79.805,79.785,79.795,133800000.0
2009-03-27 10:57:00,79.79,79.8,79.75,79.755,160600000.0
2009-03-27 10:58:00,79.755,79.755,79.705,79.71,142600000.0
2009-03-27 10:59:00,79.705,79.74,79.645,79.665,293400000.0
2009-03-27 11:00:00,79.665,79.71,79.625,79.68,286200000.0
2009-03-27 11:01:00,79.675,79.74,79.675,79.685,212800000.0
2009-03-27 11:02:00,79.68,79.7,79.64,79.67,293400000.0
2009-03-27 11:03:00,79.675,79.72,79.665,79.685,352600000.0
2009-03-27 11:04:00,79.685,79.695,79.665,79.67,259800000.0
2009-03-27 11:05:00,79.675,79.74,79.675,79.74,371600000.0
2009-03-27 11:06:00,79.74,79.74,79.715,79.73,209000000.0
2009-03-27 11:07:00,79.725,79.745,79.725,79.745,59200000.0
2009-03-27 11:08:00,79.745,79.745,79.695,79.7,143600000.0
2009-03-27 11:09:00,79.7,79.72,79.685,79.7,146800000.0
2009-03-27 11:10:00,79.71,79.71,79.685,79.685,101400000.0
2009-03-27 11:11:00,79.685,79.7,79.645,79.645,240400000.0
2009-03-27 11:12:00,79.655,79.655,79.635,79.655,354200000.0
2009-03-27 11:13:00,79.655,79.655,79.6,79.635,292200000.0
2009-03-27 11:14:00,79.635,79.65,79.59,79.65,352600000.0
2009-03-27 11:15:00,79.65,79.69,79.64,79.66,306000000.0
2009-03-27 11:16:00,79.66,79.675,79.65,79.66,248800000.0
2009-03-27 11:17:00,79.66,79.67,79.63,79.65,266400000.0
2009-03-27 11:18:00,79.65,79.65,79.605,79.605,268000000.0
2009-03-27 11:19:00,79.61,79.655,79.61,79.65,305000000.0
2009-03-27 11:20:00,79.65,79.65,79.635,79.645,197000000.0
2009-03-27 11:21:00,79.645,79.65,79.61,79.62,234800000.0
2009-03-27 11:22:00,79.62,79.62,79.56,79.565,340000000.0
2009-03-27 11:23:00,79.565,79.57,79.5,79.5,229600000.0
2009-03-27 11:24:00,79.51,79.545,79.495,79.52,378000000.0
2009-03-27 11:25:00,79.515,79.525,79.49,79.525,217800000.0
2009-03-27 11:26:00,79.525,79.55,79.495,79.545,458000000.0
2009-03-27 11:27:00,79.545,79.575,79.54,79.545,339600000.0
2009-03-27 11:28:00,79.545,79.61,79.545,79.595,319600000.0
2009-03-27 11:29:00,79.59,79.655,79.59,79.605,378600000.0
2009-03-27 11:30:00,79.605,79.635,79.565,79.585,239000000.0
2009-03-27 11:31:00,79.59,79.63,79.58,79.61,203600000.0
2009-03-27 11:32:00,79.61,79.62,79.55,79.58,398600000.0
2009-03-27 11:33:00,79.58,79.595,79.56,79.595,355000000.0
2009-03-27 11:34:00,79.595,79.625,79.55,79.575,274400000.0
2009-03-27 11:35:00,79.57,79.585,79.545,79.57,321800000.0
2009-03-27 11:36:00,79.57,79.575,79.535,79.555,198200000.0
2009-03-27 11:37:00,79.56,79.595,79.545,79.58,256400000.0
2009-03-27 11:38:00,79.575,79.6,79.565,79.58,277600000.0
2009-03-27 11:39:00,79.585,79.6,79.55,79.56,220000000.0
2009-03-27 11:40:00,79.555,79.565,79.525,79.565,371400000.0
2009-03-27 11:41:00,79.56,79.6,79.54,79.565,333000000.0
2009-03-27 11:42:00,79.565,79.605,79.565,79.605,257800000.0
2009-03-27 11:43:00,79.605,79.605,79.575,79.6,228400000.0
2009-03-27 11:44:00,79.6,79.6,79.58,79.58,169000000.0
2009-03-27 11:45:00,79.58,79.615,79.555,79.61,206200000.0
2009-03-27 11:46:00,79.61,79.61,79.54,79.56,265200000.0
2009-03-27 11:47:00,79.56,79.61,79.555,79.6,266200000.0
2009-03-27 11:48:00,79.6,79.615,79.595,79.595,275600000.0
2009-03-27 11:49:00,79.595,79.6,79.56,79.56,247600000.0
2009-03-27 11:50:00,79.56,79.58,79.53,79.53,202800000.0
2009-03-27 11:51:00,79.53,79.575,79.515,79.55,401400000.0
2009-03-27 11:52:00,79.55,79.56,79.54,79.56,163200000.0
2009-03-27 11:53:00,79.565,79.565,79.505,79.505,279000000.0
2009-03-27 11:54:00,79.5,79.53,79.5,79.51,255000000.0
2009-03-27 11:55:00,79.51,79.525,79.475,79.475,208000000.0
2009-03-27 11:56:00,79.475,79.52,79.475,79.495,235400000.0
2009-03-27 11:57:00,79.5,79.535,79.485,79.525,159400000.0
2009-03-27 11:58:00,79.53,79.57,79.525,79.565,292400000.0
2009-03-27 11:59:00,79.565,79.58,79.525,79.525,234200000.0
2009-03-27 12:00:00,79.525,79.565,79.52,79.535,203200000.0
2009-03-27 12:01:00,79.535,79.595,79.535,79.595,161200000.0
2009-03-27 12:02:00,79.575,79.61,79.57,79.57,295800000.0
2009-03-27 12:03:00,79.565,79.575,79.505,79.575,363400000.0
2009-03-27 12:04:00,79.57,79.585,79.505,79.505,177200000.0
2009-03-27 12:05:00,79.505,79.51,79.45,79.465,394800000.0
2009-03-27 12:06:00,79.465,79.475,79.44,79.47,295400000.0
2009-03-27 12:07:00,79.46,79.47,79.41,79.41,220800000.0
2009-03-27 12:08:00,79.41,79.43,79.37,79.4,415600000.0
2009-03-27 12:09:00,79.4,79.43,79.375,79.4,457600000.0
2009-03-27 12:10:00,79.41,79.41,79.37,79.405,484800000.0
2009-03-27 12:11:00,79.405,79.41,79.335,79.35,427400000.0
2009-03-27 12:12:00,79.34,79.34,79.235,79.28,429600000.0
2009-03-27 12:13:00,79.275,79.345,79.275,79.315,416600000.0
2009-03-27 12:14:00,79.325,79.36,79.295,79.295,386600000.0
2009-03-27 12:15:00,79.295,79.315,79.15,79.265,422800000.0
2009-03-27 12:16:00,79.26,79.335,79.22,79.325,425600000.0
2009-03-27 12:17:00,79.335,79.365,79.28,79.36,324200000.0
2009-03-27 12:18:00,79.355,79.37,79.29,79.29,395800000.0
2009-03-27 12:19:00,79.29,79.385,79.29,79.365,311600000.0
2009-03-27 12:20:00,79.365,79.38,79.3,79.31,356600000.0
2009-03-27 12:21:00,79.315,79.335,79.29,79.3,305600000.0
2009-03-27 12:22:00,79.305,79.315,79.24,79.25,311200000.0
2009-03-27 12:23:00,79.255,79.355,79.255,79.35,266000000.0
2009-03-27 12:24:00,79.355,79.395,79.275,79.325,398400000.0
2009-03-27 12:25:00,79.32,79.435,79.32,79.43,309000000.0
2009-03-27 12:26:00,79.43,79.435,79.385,79.4,432400000.0
2009-03-27 12:27:00,79.395,79.455,79.385,79.44,322000000.0
2009-03-27 12:28:00,79.445,79.45,79.405,79.405,275600000.0
2009-03-27 12:29:00,79.4,79.42,79.365,79.37,296600000.0
2009-03-27 12:30:00,79.37,79.37,79.32,79.37,317000000.0
2009-03-27 12:31:00,79.37,79.37,79.345,79.355,233200000.0
2009-03-27 12:32:00,79.355,79.405,79.33,79.395,332400000.0
2009-03-27 12:33:00,79.41,79.41,79.38,79.405,413200000.0
2009-03-27 12:34:00,79.415,79.45,79.39,79.4,433600000.0
2009-03-27 12:35:00,79.4,79.45,79.395,79.44,295200000.0
2009-03-27 12:36:00,79.44,79.49,79.43,79.49,287000000.0
2009-03-27 12:37:00,79.49,79.52,79.475,79.505,353400000.0
2009-03-27 12:38:00,79.51,79.51,79.48,79.49,215200000.0
2009-03-27 12:39:00,79.49,79.56,79.49,79.51,333200000.0
2009-03-27 12:40:00,79.515,79.52,79.465,79.48,288800000.0
2009-03-27 12:41:00,79.49,79.51,79.425,79.44,251600000.0
2009-03-27 12:42:00,79.44,79.46,79.4,79.4,267800000.0
2009-03-27 12:43:00,79.405,79.41,79.365,79.38,150000000.0
2009-03-27 12:44:00,79.385,79.525,79.385,79.495,257200000.0
2009-03-27 12:45:00,79.5,79.53,79.48,79.525,192800000.0
2009-03-27 12:46:00,79.525,79.525,79.47,79.475,233800000.0
2009-03-27 12:47:00,79.48,79.48,79.43,79.43,253800000.0
2009-03-27 12:48:00,79.43,79.52,79.425,79.515,417400000.0
2009-03-27 12:49:00,79.53,79.56,79.505,79.53,405800000.0
2009-03-27 12:50:00,79.53,79.54,79.495,79.51,198000000.0
2009-03-27 12:51:00,79.5,79.53,79.49,79.49,271800000.0
2009-03-27 12:52:00,79.485,79.49,79.41,79.41,216600000.0
2009-03-27 12:53:00,79.41,79.435,79.37,79.43,313000000.0
2009-03-27 12:54:00,79.42,79.425,79.375,79.39,324400000.0
2009-03-27 12:55:00,79.39,79.415,79.36,79.395,274000000.0
2009-03-27 12:56:00,79.39,79.395,79.38,79.395,111800000.0
2009-03-27 12:57:00,79.39,79.415,79.385,79.39,176200000.0
2009-03-27 12:58:00,79.39,79.4,79.38,79.395,113200000.0
2009-03-27 12:59:00,79.4,79.44,79.385,79.44,245400000.0
2009-03-27 13:00:00,79.435,79.48,79.4,79.455,267500000.0
2009-03-27 13:01:00,79.45,79.495,79.43,79.48,290000000.0
2009-03-27 13:02:00,79.475,79.5,79.435,79.44,214200000.0
2009-03-27 13:03:00,79.44,79.465,79.435,79.46,138600000.0
2009-03-27 13:04:00,79.46,79.485,79.445,79.455,254200000.0
2009-03-27 13:05:00,79.455,79.48,79.425,79.43,277400000.0
2009-03-27 13:06:00,79.425,79.465,79.42,79.435,200400000.0
2009-03-27 13:07:00,79.435,79.465,79.43,79.45,190600000.0
2009-03-27 13:08:00,79.45,79.46,79.39,79.43,223000000.0
2009-03-27 13:09:00,79.42,79.43,79.36,79.4,237600000.0
2009-03-27 13:10:00,79.39,79.435,79.39,79.425,151200000.0
2009-03-27 13:11:00,79.425,79.44,79.405,79.42,259000000.0
2009-03-27 13:12:00,79.435,79.445,79.335,79.34,369400000.0
2009-03-27 13:13:00,79.34,79.355,79.32,79.32,254000000.0
2009-03-27 13:14:00,79.325,79.33,79.3,79.315,190600000.0
2009-03-27 13:15:00,79.33,79.36,79.295,79.315,298200000.0
2009-03-27 13:16:00,79.31,79.315,79.29,79.3,210400000.0
2009-03-27 13:17:00,79.295,79.34,79.295,79.32,200200000.0
2009-03-27 13:18:00,79.325,79.325,79.3,79.315,124400000.0
2009-03-27 13:19:00,79.315,79.32,79.295,79.305,137400000.0
2009-03-27 13:20:00,79.315,79.32,79.28,79.28,293600000.0
2009-03-27 13:21:00,79.285,79.305,79.245,79.26,188000000.0
2009-03-27 13:22:00,79.26,79.265,79.22,79.235,303400000.0
2009-03-27 13:23:00,79.25,79.25,79.175,79.22,217600000.0
2009-03-27 13:24:00,79.22,79.26,79.21,79.22,225600000.0
2009-03-27 13:25:00,79.23,79.24,79.205,79.205,265000000.0
2009-03-27 13:26:00,79.21,79.23,79.18,79.19,321200000.0
2009-03-27 13:27:00,79.185,79.19,79.16,79.17,271200000.0
2009-03-27 13:28:00,79.17,79.23,79.17,79.18,303400000.0
2009-03-27 13:29:00,79.18,79.25,79.18,79.25,272000000.0
2009-03-27 13:30:00,79.25,79.27,79.22,79.255,391000000.0
2009-03-27 13:31:00,79.26,79.27,79.22,79.23,154600000.0
2009-03-27 13:32:00,79.24,79.25,79.22,79.24,204800000.0
2009-03-27 13:33:00,79.24,79.25,79.17,79.185,314000000.0
2009-03-27 13:34:00,79.18,79.205,79.12,79.12,423800000.0
2009-03-27 13:35:00,79.13,79.13,78.99,78.995,416000000.0
2009-03-27 13:36:00,78.99,79.0,78.91,78.935,424200000.0
2009-03-27 13:37:00,78.935,78.97,78.915,78.92,376600000.0
2009-03-27 13:38:00,78.915,78.985,78.855,78.98,469400000.0
2009-03-27 13:39:00,78.98,78.98,78.915,78.94,359400000.0
2009-03-27 13:40:00,78.94,78.975,78.94,78.955,292200000.0
2009-03-27 13:41:00,78.95,78.97,78.865,78.875,475800000.0
2009-03-27 13:42:00,78.88,78.895,78.85,78.855,447400000.0
2009-03-27 13:43:00,78.865,78.9,78.845,78.86,499400000.0
2009-03-27 13:44:00,78.86,78.905,78.86,78.905,272600000.0
2009-03-27 13:45:00,78.92,78.96,78.92,78.945,483400000.0
2009-03-27 13:46:00,78.945,78.96,78.915,78.92,286200000.0
2009-03-27 13:47:00,78.92,78.95,78.895,78.95,270000000.0
2009-03-27 13:48:00,78.95,78.98,78.915,78.915,407600000.0
2009-03-27 13:49:00,78.92,78.92,78.695,78.705,446800000.0
2009-03-27 13:50:00,78.7,78.73,78.625,78.625,434400000.0
2009-03-27 13:51:00,78.625,78.65,78.49,78.49,417800000.0
2009-03-27 13:52:00,78.48,78.495,78.375,78.385,488200000.0
2009-03-27 13:53:00,78.385,78.455,78.37,78.445,461800000.0
2009-03-27 13:54:00,78.445,78.525,78.44,78.515,393000000.0
2009-03-27 13:55:00,78.515,78.565,78.485,78.56,413200000.0
2009-03-27 13:56:00,78.56,78.565,78.52,78.54,339000000.0
2009-03-27 13:57:00,78.54,78.54,78.45,78.485,385000000.0
2009-03-27 13:58:00,78.48,78.525,78.405,78.405,495600000.0
2009-03-27 13:59:00,78.4,78.54,78.39,78.54,590800000.0
2009-03-27 14:00:00,78.53,78.53,78.46,78.525,394200000.0
2009-03-27 14:01:00,78.525,78.63,78.52,78.59,428800000.0
2009-03-27 14:02:00,78.595,78.605,78.51,78.53,415400000.0
2009-03-27 14:03:00,78.545,78.58,78.52,78.54,354000000.0
2009-03-27 14:04:00,78.545,78.64,78.545,78.64,342600000.0
2009-03-27 14:05:00,78.645,78.685,78.525,78.525,358400000.0
2009-03-27 14:06:00,78.525,78.655,78.45,78.56,451800000.0
2009-03-27 14:07:00,78.56,78.58,78.555,78.565,210400000.0
2009-03-27 14:08:00,78.57,78.6,78.57,78.6,342600000.0
2009-03-27 14:09:00,78.6,78.685,78.6,78.66,371200000.0
2009-03-27 14:10:00,78.655,78.66,78.605,78.615,398200000.0
2009-03-27 14:11:00,78.62,78.62,78.59,78.595,236600000.0
2009-03-27 14:12:00,78.59,78.665,78.58,78.665,177000000.0
2009-03-27 14:13:00,78.665,78.68,78.625,78.65,166600000.0
2009-03-27 14:14:00,78.645,78.68,78.62,78.68,306800000.0
2009-03-27 14:15:00,78.685,78.805,78.68,78.77,455800000.0
2009-03-27 14:16:00,78.775,78.78,78.74,78.78,259800000.0
2009-03-27 14:17:00,78.78,78.805,78.78,78.795,265400000.0
2009-03-27 14:18:00,78.81,78.815,78.785,78.79,230800000.0
2009-03-27 14:19:00,78.79,78.82,78.79,78.81,304600000.0
2009-03-27 14:20:00,78.81,78.825,78.75,78.825,417399999.0
2009-03-27 14:21:00,78.82,78.83,78.795,78.83,322600000.0
2009-03-27 14:22:00,78.835,78.855,78.785,78.835,423000000.0
2009-03-27 14:23:00,78.825,78.865,78.8,78.86,345800000.0
2009-03-27 14:24:00,78.86,78.87,78.83,78.86,375200000.0
2009-03-27 14:25:00,78.855,78.87,78.84,78.86,383600000.0
2009-03-27 14:26:00,78.855,78.95,78.855,78.945,342000000.0
2009-03-27 14:27:00,78.945,78.97,78.915,78.96,278600000.0
2009-03-27 14:28:00,78.96,79.005,78.935,78.94,362800000.0
2009-03-27 14:29:00,78.93,78.94,78.855,78.855,279800000.0
2009-03-27 14:30:00,78.845,78.915,78.84,78.905,319600000.0
2009-03-27 14:31:00,78.895,78.96,78.895,78.94,233400000.0
2009-03-27 14:32:00,78.94,78.95,78.91,78.95,232400000.0
2009-03-27 14:33:00,78.95,78.96,78.91,78.96,284200000.0
2009-03-27 14:34:00,78.955,78.995,78.94,78.94,274800000.0
2009-03-27 14:35:00,78.94,78.975,78.93,78.96,272800000.0
2009-03-27 14:36:00,78.97,79.04,78.96,79.04,371800000.0
2009-03-27 14:37:00,79.045,79.05,79.0,79.005,336800000.0
2009-03-27 14:38:00,79.005,79.06,79.005,79.035,275000000.0
2009-03-27 14:39:00,79.03,79.045,79.015,79.045,220000000.0
2009-03-27 14:40:00,79.045,79.06,79.01,79.01,244400000.0
2009-03-27 14:41:00,79.015,79.06,79.01,79.035,199000000.0
2009-03-27 14:42:00,79.03,79.075,79.03,79.05,317400000.0
2009-03-27 14:43:00,79.05,79.115,79.04,79.065,258600001.0
2009-03-27 14:44:00,79.065,79.07,79.01,79.01,410000000.0
2009-03-27 14:45:00,79.01,79.055,79.01,79.055,233200000.0
2009-03-27 14:46:00,79.06,79.075,79.045,79.05,246600000.0
2009-03-27 14:47:00,79.055,79.08,79.05,79.07,280000000.0
2009-03-27 14:48:00,79.07,79.09,79.055,79.06,256400000.0
2009-03-27 14:49:00,79.065,79.11,79.065,79.095,155000000.0
2009-03-27 14:50:00,79.1,79.115,79.08,79.105,277200000.0
2009-03-27 14:51:00,79.1,79.105,79.08,79.08,154600000.0
2009-03-27 14:52:00,79.085,79.09,79.055,79.085,328600000.0
2009-03-27 14:53:00,79.085,79.23,79.085,79.195,313000000.0
2009-03-27 14:54:00,79.195,79.22,79.145,79.145,282600000.0
2009-03-27 14:55:00,79.145,79.175,79.125,79.165,328200000.0
2009-03-27 14:56:00,79.165,79.26,79.165,79.225,482400000.0
2009-03-27 14:57:00,79.215,79.24,79.175,79.2,393600000.0
2009-03-27 14:58:00,79.19,79.215,79.18,79.2,232200000.0
2009-03-27 14:59:00,79.195,79.195,79.17,79.18,173400000.0
2009-03-27 15:00:00,79.18,79.185,79.16,79.17,280800000.0
2009-03-27 15:01:00,79.17,79.3,79.165,79.285,389200000.0
2009-03-27 15:02:00,79.29,79.29,79.22,79.23,413600000.0
2009-03-27 15:03:00,79.23,79.23,79.185,79.19,367800000.0
2009-03-27 15:04:00,79.19,79.195,79.13,79.13,405600000.0
2009-03-27 15:05:00,79.13,79.14,79.105,79.13,297400000.0
2009-03-27 15:06:00,79.135,79.14,79.07,79.07,285200000.0
2009-03-27 15:07:00,79.07,79.08,79.035,79.035,243600000.0
2009-03-27 15:08:00,79.03,79.055,79.025,79.045,293800000.0
2009-03-27 15:09:00,79.045,79.045,78.985,78.99,277000000.0
2009-03-27 15:10:00,78.985,78.985,78.92,78.96,283600000.0
2009-03-27 15:11:00,78.96,78.97,78.895,78.915,473400000.0
2009-03-27 15:12:00,78.905,78.905,78.855,78.87,387000000.0
2009-03-27 15:13:00,78.87,78.91,78.855,78.895,296400000.0
2009-03-27 15:14:00,78.9,79.05,78.89,79.05,317400000.0
2009-03-27 15:15:00,79.055,79.055,78.9,78.915,371600000.0
2009-03-27 15:16:00,78.92,78.965,78.915,78.955,309800000.0
2009-03-27 15:17:00,78.955,79.07,78.955,79.025,221000000.0
2009-03-27 15:18:00,79.02,79.03,78.985,79.025,264600000.0
2009-03-27 15:19:00,79.03,79.035,78.99,78.99,182800000.0
2009-03-27 15:20:00,78.99,79.0,78.975,78.985,191600000.0
2009-03-27 15:21:00,78.98,79.02,78.975,78.985,294000000.0
2009-03-27 15:22:00,78.985,79.01,78.98,79.0,174800000.0
2009-03-27 15:23:00,79.005,79.01,78.95,78.96,175800000.0
2009-03-27 15:24:00,78.96,78.97,78.94,78.95,218600000.0
2009-03-27 15:25:00,78.95,78.975,78.945,78.965,201000000.0
2009-03-27 15:26:00,78.965,78.995,78.95,78.99,149400000.0
2009-03-27 15:27:00,78.99,79.015,78.97,79.005,203000000.0
2009-03-27 15:28:00,79.01,79.035,78.99,79.025,364000000.0
2009-03-27 15:29:00,79.025,79.07,79.025,79.06,309600000.0
2009-03-27 15:30:00,79.06,79.1,79.04,79.04,359200000.0
2009-03-27 15:31:00,79.04,79.065,79.02,79.02,313000000.0
2009-03-27 15:32:00,79.02,79.04,78.985,79.025,373600000.0
2009-03-27 15:33:00,79.025,79.04,78.975,79.015,322600000.0
2009-03-27 15:34:00,79.01,79.105,79.01,79.085,341400000.0
2009-03-27 15:35:00,79.08,79.095,79.035,79.04,334800000.0
2009-03-27 15:36:00,79.04,79.045,78.995,79.005,364200000.0
2009-03-27 15:37:00,79.0,79.015,78.965,79.0,362000000.0
2009-03-27 15:38:00,79.0,79.045,79.0,79.03,260600000.0
2009-03-27 15:39:00,79.03,79.03,78.995,79.015,170000000.0
2009-03-27 15:40:00,79.015,79.05,79.01,79.035,270200000.0
2009-03-27 15:41:00,79.035,79.055,79.005,79.05,240200000.0
2009-03-27 15:42:00,79.05,79.05,79.02,79.045,159000000.0
2009-03-27 15:43:00,79.05,79.06,79.03,79.035,145600000.0
2009-03-27 15:44:00,79.04,79.05,79.025,79.045,135400000.0
2009-03-27 15:45:00,79.045,79.045,79.015,79.025,244200000.0
2009-03-27 15:46:00,79.02,79.035,79.005,79.01,177200000.0
2009-03-27 15:47:00,79.015,79.045,79.01,79.025,224800000.0
2009-03-27 15:48:00,79.025,79.045,79.025,79.045,107800000.0
2009-03-27 15:49:00,79.045,79.045,79.035,79.035,41200000.0
2009-03-27 15:50:00,79.035,79.045,79.01,79.02,267400000.0
2009-03-27 15:51:00,79.02,79.035,79.01,79.02,274600000.0
2009-03-27 15:52:00,79.02,79.045,79.02,79.035,248400000.0
2009-03-27 15:53:00,79.04,79.05,79.035,79.035,128800000.0
2009-03-27 15:54:00,79.035,79.055,79.035,79.05,179800000.0
2009-03-27 15:55:00,79.05,79.065,79.04,79.045,225600000.0
2009-03-27 15:56:00,79.045,79.055,79.015,79.015,256200000.0
2009-03-27 15:57:00,79.015,79.065,79.015,79.04,219000000.0
2009-03-27 15:58:00,79.035,79.04,79.01,79.03,236800000.0
2009-03-27 15:59:00,79.025,79.045,79.015,79.04,270800000.0
2009-03-27 16:00:00,79.04,79.08,79.04,79.08,299000000.0
2009-03-27 16:01:00,79.08,79.115,79.035,79.04,342000000.0
2009-03-27 16:02:00,79.04,79.045,78.965,78.985,407600000.0
2009-03-27 16:03:00,78.97,78.985,78.96,78.96,279200000.0
2009-03-27 16:04:00,78.955,78.99,78.935,78.975,412600000.0
2009-03-27 16:05:00,78.975,78.995,78.91,78.925,298400000.0
2009-03-27 16:06:00,78.925,78.93,78.75,78.76,461600000.0
2009-03-27 16:07:00,78.755,78.805,78.755,78.795,346600000.0
2009-03-27 16:08:00,78.795,78.805,78.705,78.705,386200000.0
2009-03-27 16:09:00,78.7,78.73,78.685,78.695,328600000.0
2009-03-27 16:10:00,78.695,78.7,78.625,78.65,445000000.0
2009-03-27 16:11:00,78.65,78.725,78.63,78.705,385200000.0
2009-03-27 16:12:00,78.705,78.78,78.7,78.765,382000000.0
2009-03-27 16:13:00,78.76,78.79,78.745,78.755,500200000.0
2009-03-27 16:14:00,78.755,78.77,78.735,78.76,321000000.0
2009-03-27 16:15:00,78.755,78.775,78.72,78.725,240600000.0
2009-03-27 16:16:00,78.72,78.74,78.69,78.74,286800000.0
2009-03-27 16:17:00,78.74,78.75,78.715,78.72,185200000.0
2009-03-27 16:18:00,78.72,78.755,78.71,78.745,151400000.0
2009-03-27 16:19:00,78.74,78.745,78.71,78.745,256000000.0
2009-03-27 16:20:00,78.75,78.775,78.735,78.76,272200000.0
2009-03-27 16:21:00,78.765,78.81,78.745,78.79,281000000.0
2009-03-27 16:22:00,78.79,78.89,78.785,78.88,375200000.0
2009-03-27 16:23:00,78.865,78.88,78.785,78.835,472400000.0
2009-03-27 16:24:00,78.835,78.935,78.825,78.93,454600000.0
2009-03-27 16:25:00,78.93,78.93,78.795,78.815,475800000.0
2009-03-27 16:26:00,78.81,78.81,78.72,78.735,403800000.0
2009-03-27 16:27:00,78.73,78.775,78.725,78.77,307600000.0
2009-03-27 16:28:00,78.77,78.79,78.77,78.77,267200000.0
2009-03-27 16:29:00,78.77,78.79,78.75,78.78,331000000.0
2009-03-27 16:30:00,78.775,78.835,78.765,78.815,340400000.0
2009-03-27 16:31:00,78.815,78.82,78.755,78.76,283000000.0
2009-03-27 16:32:00,78.755,78.775,78.735,78.775,148600000.0
2009-03-27 16:33:00,78.77,78.835,78.765,78.835,239400000.0
2009-03-27 16:34:00,78.835,78.9,78.825,78.89,481400000.0
2009-03-27 16:35:00,78.895,78.94,78.87,78.87,318800000.0
2009-03-27 16:36:00,78.87,78.96,78.87,78.945,299200000.0
2009-03-27 16:37:00,78.945,78.95,78.905,78.93,372200000.0
2009-03-27 16:38:00,78.93,78.955,78.905,78.905,213200000.0
2009-03-27 16:39:00,78.905,78.915,78.89,78.895,154600000.0
2009-03-27 16:40:00,78.895,78.92,78.875,78.905,155200000.0
2009-03-27 16:41:00,78.895,78.915,78.87,78.87,88000000.0
2009-03-27 16:42:00,78.87,78.88,78.87,78.875,158800000.0
2009-03-27 16:43:00,78.875,78.88,78.865,78.88,35200000.0
2009-03-27 16:44:00,78.88,78.885,78.865,78.88,94000000.0
2009-03-27 16:45:00,78.89,78.915,78.875,78.91,259000000.0
2009-03-27 16:46:00,78.91,78.95,78.91,78.935,137800000.0
2009-03-27 16:47:00,78.935,78.975,78.935,78.975,337800000.0
2009-03-27 16:48:00,78.97,79.02,78.97,79.01,187600000.0
2009-03-27 16:49:00,78.99,79.025,78.99,79.015,260000000.0
2009-03-27 16:50:00,79.015,79.02,79.0,79.0,162800000.0
2009-03-27 16:51:00,79.0,79.02,78.955,78.965,264000000.0
2009-03-27 16:52:00,78.97,79.0,78.96,78.98,221800000.0
2009-03-27 16:53:00,78.98,78.99,78.965,78.99,88000000.0
2009-03-27 16:54:00,79.0,79.05,78.99,79.045,228000000.0
2009-03-27 16:55:00,79.045,79.1,79.045,79.075,152600000.0
2009-03-27 16:56:00,79.075,79.09,79.07,79.085,145000000.0
2009-03-27 16:57:00,79.085,79.13,79.085,79.105,167600000.0
2009-03-27 16:58:00,79.11,79.145,79.05,79.05,358000000.0
2009-03-27 16:59:00,79.05,79.06,78.975,78.985,232000000.0
2009-03-27 17:00:00,78.985,79.03,78.98,79.005,285800000.0
2009-03-27 17:01:00,79.01,79.01,78.96,78.97,152200000.0
2009-03-27 17:02:00,78.96,79.0,78.955,78.99,148400000.0
2009-03-27 17:03:00,78.985,79.01,78.96,78.965,164600000.0
2009-03-27 17:04:00,78.965,79.0,78.945,78.995,209600000.0
2009-03-27 17:05:00,79.0,79.02,78.99,79.01,176800000.0
2009-03-27 17:06:00,79.005,79.05,78.99,78.99,244200000.0
2009-03-27 17:07:00,78.99,78.995,78.96,78.985,198400000.0
2009-03-27 17:08:00,78.985,79.0,78.965,78.99,257600000.0
2009-03-27 17:09:00,78.99,79.0,78.925,78.935,202000000.0
2009-03-27 17:10:00,78.935,78.99,78.93,78.95,247000000.0
2009-03-27 17:11:00,78.945,78.945,78.915,78.92,195600000.0
2009-03-27 17:12:00,78.92,78.96,78.885,78.9,319400000.0
2009-03-27 17:13:00,78.9,78.94,78.9,78.925,175600000.0
2009-03-27 17:14:00,78.925,78.94,78.905,78.925,255800000.0
2009-03-27 17:15:00,78.925,78.98,78.925,78.965,313400000.0
2009-03-27 17:16:00,78.965,79.0,78.935,78.935,317200000.0
2009-03-27 17:17:00,78.94,78.96,78.93,78.94,195200000.0
2009-03-27 17:18:00,78.94,78.97,78.93,78.945,306400000.0
2009-03-27 17:19:00,78.945,78.95,78.935,78.94,60400000.0
2009-03-27 17:20:00,78.94,79.0,78.93,78.97,221600000.0
2009-03-27 17:21:00,78.97,78.98,78.93,78.95,197400000.0
2009-03-27 17:22:00,78.95,78.95,78.915,78.945,262600000.0
2009-03-27 17:23:00,78.97,78.97,78.915,78.945,205000000.0
2009-03-27 17:24:00,78.945,79.07,78.945,79.035,308800000.0
2009-03-27 17:25:00,79.035,79.09,79.02,79.08,355200000.0
2009-03-27 17:26:00,79.085,79.12,79.01,79.025,431000000.0
2009-03-27 17:27:00,79.025,79.08,79.005,79.075,297400000.0
2009-03-27 17:28:00,79.075,79.09,79.04,79.04,188600000.0
2009-03-27 17:29:00,79.045,79.05,79.03,79.03,78800000.0
2009-03-27 17:30:00,79.03,79.04,78.975,78.99,247000000.0
2009-03-27 17:31:00,78.99,79.005,78.98,78.98,211800000.0
2009-03-27 17:32:00,78.99,78.99,78.96,78.965,109400000.0
2009-03-27 17:33:00,78.965,79.0,78.96,78.98,205000000.0
2009-03-27 17:34:00,78.98,78.98,78.92,78.945,265000000.0
2009-03-27 17:35:00,78.95,79.01,78.95,78.985,254800000.0
2009-03-27 17:36:00,78.985,79.0,78.985,78.985,83800000.0
2009-03-27 17:37:00,78.985,78.985,78.985,78.985,56800000.0
2009-03-27 17:38:00,78.985,79.0,78.97,79.0,130000000.0
2009-03-27 17:39:00,79.0,79.04,78.98,78.98,271800000.0
2009-03-27 17:40:00,78.98,79.01,78.96,79.005,201800000.0
2009-03-27 17:41:00,79.005,79.03,78.995,79.005,247600000.0
2009-03-27 17:42:00,79.01,79.02,79.0,79.01,220800000.0
2009-03-27 17:43:00,79.01,79.08,79.005,79.07,366000000.0
2009-03-27 17:44:00,79.07,79.08,79.04,79.065,185600000.0
2009-03-27 17:45:00,79.065,79.17,79.065,79.155,356800000.0
2009-03-27 17:46:00,79.15,79.16,79.125,79.125,254600000.0
2009-03-27 17:47:00,79.13,79.17,79.12,79.14,245800000.0
2009-03-27 17:48:00,79.12,79.185,79.11,79.18,255800000.0
2009-03-27 17:49:00,79.18,79.225,79.18,79.225,207800000.0
2009-03-27 17:50:00,79.235,79.34,79.22,79.24,324800000.0
2009-03-27 17:51:00,79.25,79.26,79.215,79.225,260200000.0
2009-03-27 17:52:00,79.23,79.235,79.2,79.21,271400000.0
2009-03-27 17:53:00,79.205,79.215,79.185,79.19,257400000.0
2009-03-27 17:54:00,79.2,79.2,79.165,79.185,89200000.0
2009-03-27 17:55:00,79.19,79.25,79.19,79.2,251200000.0
2009-03-27 17:56:00,79.2,79.23,79.195,79.205,274200000.0
2009-03-27 17:57:00,79.21,79.25,79.2,79.205,195400000.0
2009-03-27 17:58:00,79.205,79.21,79.155,79.165,222000000.0
2009-03-27 17:59:00,79.17,79.17,79.015,79.05,486599999.0
2009-03-27 18:00:00,79.05,79.13,79.05,79.1,470800000.0
2009-03-27 18:01:00,79.1,79.135,79.07,79.13,251000000.0
2009-03-27 18:02:00,79.14,79.175,79.13,79.175,230800000.0
2009-03-27 18:03:00,79.185,79.235,79.18,79.225,186600000.0
2009-03-27 18:04:00,79.225,79.23,79.205,79.225,120000000.0
2009-03-27 18:05:00,79.23,79.24,79.22,79.225,143400000.0
2009-03-27 18:06:00,79.235,79.25,79.215,79.215,268000000.0
2009-03-27 18:07:00,79.215,79.215,79.19,79.195,247800000.0
2009-03-27 18:08:00,79.195,79.24,79.195,79.24,194200000.0
2009-03-27 18:09:00,79.24,79.3,79.24,79.285,280800000.0
2009-03-27 18:10:00,79.285,79.29,79.24,79.255,245000000.0
2009-03-27 18:11:00,79.26,79.3,79.23,79.275,254200000.0
2009-03-27 18:12:00,79.28,79.295,79.255,79.265,194000000.0
2009-03-27 18:13:00,79.265,79.32,79.265,79.305,251400000.0
2009-03-27 18:14:00,79.305,79.31,79.235,79.235,239400000.0
2009-03-27 18:15:00,79.235,79.25,79.2,79.21,241000000.0
2009-03-27 18:16:00,79.215,79.245,79.19,79.19,80200000.0
2009-03-27 18:17:00,79.19,79.24,79.19,79.2,189400000.0
2009-03-27 18:18:00,79.2,79.26,79.2,79.255,127600000.0
2009-03-27 18:19:00,79.255,79.315,79.245,79.29,381000000.0
2009-03-27 18:20:00,79.275,79.29,79.17,79.195,335000000.0
2009-03-27 18:21:00,79.19,79.2,79.16,79.195,187000000.0
2009-03-27 18:22:00,79.195,79.22,79.19,79.205,226400000.0
2009-03-27 18:23:00,79.205,79.24,79.2,79.2,194000000.0
2009-03-27 18:24:00,79.21,79.24,79.21,79.23,172800000.0
2009-03-27 18:25:00,79.23,79.23,79.155,79.17,309200000.0
2009-03-27 18:26:00,79.165,79.195,79.125,79.195,243200000.0
2009-03-27 18:27:00,79.21,79.21,79.2,79.205,72000000.0
2009-03-27 18:28:00,79.205,79.21,79.18,79.18,83400000.0
2009-03-27 18:29:00,79.185,79.22,79.18,79.21,128800000.0
2009-03-27 18:30:00,79.22,79.25,79.18,79.2,408800000.0
2009-03-27 18:31:00,79.2,79.235,79.2,79.23,221600000.0
2009-03-27 18:32:00,79.23,79.27,79.23,79.27,211600000.0
2009-03-27 18:33:00,79.26,79.295,79.26,79.285,289200000.0
2009-03-27 18:34:00,79.285,79.305,79.235,79.25,305400000.0
2009-03-27 18:35:00,79.25,79.3,79.24,79.29,310000000.0
2009-03-27 18:36:00,79.29,79.315,79.26,79.265,367600000.0
2009-03-27 18:37:00,79.27,79.325,79.235,79.235,233400000.0
2009-03-27 18:38:00,79.235,79.28,79.22,79.27,224200000.0
2009-03-27 18:39:00,79.26,79.285,79.205,79.21,224200000.0
2009-03-27 18:40:00,79.22,79.26,79.22,79.235,268600000.0
2009-03-27 18:41:00,79.23,79.25,79.23,79.23,150400000.0
2009-03-27 18:42:00,79.23,79.25,79.225,79.23,219800000.0
2009-03-27 18:43:00,79.22,79.25,79.22,79.225,170400000.0
2009-03-27 18:44:00,79.235,79.26,79.23,79.25,132200000.0
2009-03-27 18:45:00,79.24,79.255,79.225,79.23,103400000.0
2009-03-27 18:46:00,79.23,79.28,79.225,79.28,182400000.0
2009-03-27 18:47:00,79.28,79.295,79.27,79.295,147400000.0
2009-03-27 18:48:00,79.295,79.3,79.24,79.245,251400000.0
2009-03-27 18:49:00,79.245,79.26,79.225,79.225,149200000.0
2009-03-27 18:50:00,79.24,79.3,79.24,79.28,137600000.0
2009-03-27 18:51:00,79.28,79.28,79.22,79.22,140600000.0
2009-03-27 18:52:00,79.22,79.23,79.22,79.23,153200000.0
2009-03-27 18:53:00,79.23,79.24,79.21,79.21,197000000.0
2009-03-27 18:54:00,79.21,79.24,79.21,79.22,228000000.0
2009-03-27 18:55:00,79.22,79.235,79.195,79.205,160600000.0
2009-03-27 18:56:00,79.205,79.22,79.175,79.18,119200000.0
2009-03-27 18:57:00,79.17,79.19,79.17,79.185,82000000.0
2009-03-27 18:58:00,79.19,79.19,79.155,79.16,85200000.0
2009-03-27 18:59:00,79.15,79.15,79.03,79.055,261800000.0
2009-03-27 19:00:00,79.035,79.05,79.0,79.01,187800000.0
2009-03-27 19:01:00,79.01,79.03,79.01,79.02,38200000.0
2009-03-27 19:02:00,79.02,79.075,79.01,79.075,148800000.0
2009-03-27 19:03:00,79.075,79.085,79.075,79.08,35800000.0
2009-03-27 19:04:00,79.105,79.105,79.05,79.055,96400000.0
2009-03-27 19:05:00,79.055,79.07,79.0,79.01,242000000.0
2009-03-27 19:06:00,79.005,79.06,78.99,79.025,302000000.0
2009-03-27 19:07:00,79.03,79.11,79.03,79.11,136800000.0
2009-03-27 19:08:00,79.11,79.12,79.07,79.075,82300000.0
2009-03-27 19:09:00,79.075,79.09,79.02,79.05,91600000.0
2009-03-27 19:10:00,79.06,79.12,79.04,79.105,149200000.0
2009-03-27 19:11:00,79.11,79.125,79.105,79.105,99600000.0
2009-03-27 19:12:00,79.105,79.12,79.085,79.105,93600000.0
2009-03-27 19:13:00,79.105,79.135,79.09,79.11,145200000.0
2009-03-27 19:14:00,79.11,79.135,79.07,79.085,215800000.0
2009-03-27 19:15:00,79.085,79.09,79.07,79.09,187800000.0
2009-03-27 19:16:00,79.09,79.105,79.085,79.105,81600000.0
2009-03-27 19:17:00,79.105,79.12,79.1,79.12,59400000.0
2009-03-27 19:18:00,79.13,79.13,79.105,79.105,54600000.0
2009-03-27 19:19:00,79.105,79.11,79.095,79.1,101800000.0
2009-03-27 19:20:00,79.11,79.11,79.09,79.1,15000000.0
2009-03-27 19:21:00,79.1,79.12,79.1,79.11,74600000.0
2009-03-27 19:22:00,79.12,79.125,79.105,79.105,30400000.0
2009-03-27 19:23:00,79.105,79.12,79.085,79.09,101800000.0
2009-03-27 19:24:00,79.08,79.085,79.065,79.065,84400000.0
2009-03-27 19:25:00,79.065,79.085,79.05,79.085,97400000.0
2009-03-27 19:26:00,79.085,79.09,79.0,79.045,291000000.0
2009-03-27 19:27:00,79.045,79.05,79.015,79.025,141000000.0
2009-03-27 19:28:00,79.035,79.05,79.03,79.05,107400000.0
2009-03-27 19:29:00,79.055,79.07,79.055,79.07,33000000.0
2009-03-27 19:30:00,79.08,79.09,79.06,79.06,138400000.0
2009-03-27 19:31:00,79.06,79.1,79.06,79.095,71600000.0
2009-03-27 19:32:00,79.1,79.14,79.085,79.14,222600000.0
2009-03-27 19:33:00,79.14,79.155,79.14,79.14,78200000.0
2009-03-27 19:34:00,79.14,79.15,79.12,79.12,134200000.0
2009-03-27 19:35:00,79.115,79.14,79.06,79.11,244200000.0
2009-03-27 19:36:00,79.11,79.13,79.105,79.105,114600000.0
2009-03-27 19:37:00,79.105,79.11,79.1,79.11,74800000.0
2009-03-27 19:38:00,79.12,79.12,79.105,79.105,15200000.0
2009-03-27 19:39:00,79.105,79.11,79.085,79.085,126600000.0
2009-03-27 19:40:00,79.09,79.1,79.075,79.09,76800000.0
2009-03-27 19:41:00,79.09,79.11,79.01,79.025,169200000.0
2009-03-27 19:42:00,79.025,79.03,78.96,78.985,259400000.0
2009-03-27 19:43:00,78.985,79.04,78.985,79.035,153200000.0
2009-03-27 19:44:00,79.04,79.04,79.01,79.025,120200000.0
2009-03-27 19:45:00,79.035,79.04,79.01,79.03,119400000.0
2009-03-27 19:46:00,79.03,79.04,79.0,79.0,122000000.0
2009-03-27 19:47:00,79.0,79.01,78.995,79.0,59800000.0
2009-03-27 19:48:00,79.01,79.03,79.01,79.025,84600000.0
2009-03-27 19:49:00,79.025,79.05,79.0,79.04,198400000.0
2009-03-27 19:50:00,79.03,79.04,78.99,78.99,98600000.0
2009-03-27 19:51:00,78.99,79.01,78.99,79.005,63000000.0
2009-03-27 19:52:00,79.005,79.005,78.99,79.0,64000000.0
2009-03-27 19:53:00,79.0,79.0,78.955,78.955,149000000.0
2009-03-27 19:54:00,78.965,78.965,78.955,78.96,161200000.0
2009-03-27 19:55:00,78.97,78.98,78.955,78.975,107000000.0
2009-03-27 19:56:00,78.975,78.985,78.97,78.975,141600000.0
2009-03-27 19:57:00,78.98,78.98,78.965,78.965,36200000.0
2009-03-27 19:58:00,78.97,78.97,78.955,78.955,103200000.0
2009-03-27 19:59:00,78.96,78.96,78.925,78.93,153400000.0
2009-03-27 20:00:00,78.94,78.99,78.935,78.94,156800000.0
2009-03-27 20:01:00,78.94,78.97,78.93,78.96,224000000.0
2009-03-27 20:02:00,78.97,78.98,78.955,78.97,128400000.0
2009-03-27 20:03:00,78.98,78.99,78.97,78.985,111600000.0
2009-03-27 20:04:00,78.985,79.0,78.985,78.995,55800000.0
2009-03-27 20:05:00,78.995,79.02,78.995,79.02,101400000.0
2009-03-27 20:06:00,79.02,79.03,79.015,79.015,126200000.0
2009-03-27 20:07:00,78.99,78.99,78.94,78.97,190400000.0
2009-03-27 20:08:00,78.96,79.025,78.95,79.025,167400000.0
2009-03-27 20:09:00,79.03,79.11,79.015,79.04,238400000.0
2009-03-27 20:10:00,79.045,79.06,79.02,79.05,168000000.0
2009-03-27 20:11:00,79.06,79.105,79.055,79.1,54400000.0
2009-03-27 20:12:00,79.11,79.11,79.075,79.09,61200000.0
2009-03-27 20:13:00,79.085,79.09,79.07,79.07,36800000.0
2009-03-27 20:14:00,79.08,79.115,79.075,79.105,69600000.0
2009-03-27 20:15:00,79.105,79.11,79.09,79.095,36800000.0
2009-03-27 20:16:00,79.09,79.1,79.05,79.05,111200000.0
2009-03-27 20:17:00,79.05,79.05,79.05,79.05,2200000.0
2009-03-27 20:18:00,79.05,79.06,79.04,79.05,43400000.0
2009-03-27 20:19:00,79.05,79.12,79.04,79.12,113800000.0
2009-03-27 20:20:00,79.1,79.19,79.095,79.165,151800000.0
2009-03-27 20:21:00,79.165,79.185,79.165,79.185,80800000.0
2009-03-27 20:22:00,79.185,79.22,79.175,79.22,110200000.0
2009-03-27 20:23:00,79.24,79.29,79.23,79.255,120200000.0
2009-03-27 20:24:00,79.25,79.26,79.215,79.225,87800000.0
2009-03-27 20:25:00,79.22,79.25,79.22,79.235,86800000.0
2009-03-27 20:26:00,79.245,79.26,79.24,79.25,102800000.0
2009-03-27 20:27:00,79.245,79.255,79.225,79.225,55600000.0
2009-03-27 20:28:00,79.23,79.24,79.225,79.225,49600000.0
2009-03-27 20:29:00,79.225,79.23,79.21,79.22,39000000.0
2009-03-27 20:30:00,79.22,79.23,79.21,79.23,51000000.0
2009-03-27 20:31:00,79.23,79.235,79.195,79.2,77400000.0
2009-03-27 20:32:00,79.21,79.21,79.195,79.21,35600000.0
2009-03-27 20:33:00,79.21,79.22,79.195,79.195,27000000.0
2009-03-27 20:34:00,79.2,79.21,79.185,79.195,39000000.0
2009-03-27 20:35:00,79.2,79.22,79.2,79.22,34800000.0
2009-03-27 20:36:00,79.225,79.255,79.225,79.25,30400000.0
2009-03-27 20:37:00,79.25,79.26,79.24,79.25,118800000.0
2009-03-27 20:38:00,79.25,79.26,79.25,79.26,32400000.0
2009-03-27 20:39:00,79.265,79.27,79.245,79.25,68800000.0
2009-03-27 20:40:00,79.245,79.25,79.23,79.24,36800000.0
2009-03-27 20:41:00,79.24,79.25,79.225,79.245,73600000.0
2009-03-27 20:42:00,79.25,79.26,79.24,79.26,60800000.0
2009-03-27 20:43:00,79.26,79.26,79.23,79.255,41600000.0
2009-03-27 20:44:00,79.255,79.26,79.24,79.255,45800000.0
2009-03-27 20:45:00,79.255,79.26,79.195,79.2,98200000.0
2009-03-27 20:46:00,79.2,79.21,79.16,79.17,77000000.0
2009-03-27 20:47:00,79.18,79.2,79.165,79.175,47400000.0
2009-03-27 20:48:00,79.175,79.21,79.165,79.205,61600000.0
2009-03-27 20:49:00,79.2,79.23,79.2,79.21,103600000.0
2009-03-27 20:50:00,79.21,79.22,79.205,79.215,47000000.0
2009-03-27 20:51:00,79.22,79.22,79.185,79.185,26200000.0
2009-03-27 20:52:00,79.19,79.2,79.145,79.15,107000000.0
2009-03-27 20:53:00,79.15,79.155,79.135,79.135,53400000.0
2009-03-27 20:54:00,79.135,79.15,79.125,79.135,95600000.0
2009-03-27 20:55:00,79.16,79.16,79.145,79.145,29800000.0
2009-03-27 20:56:00,79.145,79.155,79.145,79.155,14600000.0
2009-03-27 20:57:00,79.15,79.185,79.15,79.18,64800000.0
2009-03-27 20:58:00,79.19,79.21,79.165,79.21,103200000.0
2009-03-27 20:59:00,79.205,79.255,79.205,79.22,93600000.0
2009-03-27 21:00:00,79.225,79.26,79.225,79.23,93400000.0
2009-03-27 21:01:00,79.23,79.24,79.22,79.24,41400000.0
2009-03-27 21:02:00,79.24,79.27,79.23,79.25,67400000.0
2009-03-27 21:03:00,79.25,79.27,79.24,79.27,21400000.0
2009-03-27 21:04:00,79.27,79.28,79.26,79.27,29400000.0
2009-03-27 21:05:00,79.27,79.29,79.27,79.29,17600000.0
2009-03-27 21:06:00,79.28,79.29,79.28,79.28,26800000.0
2009-03-27 21:07:00,79.28,79.28,79.26,79.26,17200000.0
2009-03-27 21:08:00,79.26,79.26,79.23,79.25,26600000.0
2009-03-27 21:09:00,79.25,79.25,79.25,79.25,8200000.0
2009-03-27 21:10:00,79.25,79.25,79.225,79.235,34600000.0
2009-03-27 21:11:00,79.235,79.26,79.23,79.24,48000000.0
2009-03-27 21:12:00,79.24,79.24,79.22,79.23,16600000.0
2009-03-27 21:13:00,79.23,79.25,79.23,79.24,23600000.0
2009-03-27 21:14:00,79.24,79.25,79.23,79.24,19600000.0
2009-03-27 21:15:00,79.23,79.23,79.23,79.23,19000000.0
2009-03-27 21:16:00,79.23,79.23,79.22,79.23,33200000.0
2009-03-27 21:17:00,79.24,79.24,79.23,79.24,30000000.0
2009-03-27 21:18:00,79.24,79.25,79.225,79.25,36800000.0
2009-03-27 21:19:00,79.24,79.29,79.24,79.29,37400000.0
2009-03-27 21:20:00,79.28,79.29,79.27,79.28,46400000.0
2009-03-27 21:21:00,79.28,79.28,79.25,79.27,34400000.0
2009-03-27 21:22:00,79.27,79.27,79.27,79.27,4000000.0
2009-03-27 21:23:00,79.27,79.27,79.27,79.27,7000000.0
2009-03-27 21:24:00,79.27,79.27,79.27,79.27,14600000.0
2009-03-27 21:25:00,79.27,79.27,79.26,79.27,7800000.0
2009-03-27 21:26:00,79.26,79.26,79.21,79.22,33600000.0
2009-03-27 21:27:00,79.22,79.23,79.21,79.22,50200000.0
2009-03-27 21:28:00,79.22,79.22,79.21,79.21,4400000.0
2009-03-27 21:29:00,79.21,79.21,79.18,79.19,53600000.0
2009-03-27 21:30:00,79.19,79.19,79.13,79.14,31000000.0
2009-03-27 21:31:00,79.11,79.12,79.1,79.12,23000000.0
2009-03-27 21:32:00,79.12,79.12,79.11,79.11,23000000.0
2009-03-27 21:33:00,79.12,79.13,79.08,79.09,31400000.0
2009-03-27 21:34:00,79.09,79.1,79.08,79.1,24400000.0
2009-03-27 21:35:00,79.1,79.1,79.08,79.08,50800000.0
2009-03-27 21:36:00,79.08,79.08,79.06,79.08,14600000.0
2009-03-27 21:37:00,79.065,79.08,79.065,79.08,46000000.0
2009-03-27 21:38:00,79.08,79.09,79.08,79.09,9400000.0
2009-03-27 21:39:00,79.08,79.1,79.08,79.09,29600000.0
2009-03-27 21:40:00,79.09,79.09,79.065,79.065,36800000.0
2009-03-27 21:41:00,79.08,79.09,79.07,79.09,30600000.0
2009-03-27 21:42:00,79.09,79.09,79.08,79.09,15400000.0
2009-03-27 21:43:00,79.09,79.09,79.09,79.09,14200000.0
2009-03-27 21:44:00,79.1,79.11,79.1,79.11,4400000.0
2009-03-27 21:45:00,79.11,79.14,79.1,79.14,51600000.0
2009-03-27 21:46:00,79.14,79.17,79.14,79.14,39200000.0
2009-03-27 21:47:00,79.13,79.15,79.13,79.15,17800000.0
2009-03-27 21:48:00,79.15,79.16,79.14,79.14,13400000.0
2009-03-27 21:49:00,79.14,79.18,79.14,79.15,83200000.0
2009-03-27 21:50:00,79.15,79.17,79.14,79.16,28400000.0
2009-03-27 21:51:00,79.16,79.17,79.15,79.16,27800000.0
2009-03-27 21:52:00,79.16,79.16,79.13,79.14,16600000.0
2009-03-27 21:53:00,79.13,79.15,79.12,79.12,24200000.0
2009-03-27 21:54:00,79.12,79.14,79.12,79.13,22400000.0
2009-03-27 21:55:00,79.12,79.13,79.12,79.12,25000000.0
2009-03-27 21:56:00,79.12,79.12,79.12,79.12,12600000.0
2009-03-27 21:57:00,79.12,79.12,79.115,79.12,18200000.0
2009-03-27 21:58:00,79.12,79.12,79.12,79.12,12600000.0
2009-03-27 21:59:00,79.12,79.13,79.12,79.13,17800000.0
2009-03-27 22:00:00,79.13,79.13,79.12,79.12,22200000.0
2009-03-27 22:01:00,79.12,79.12,79.12,79.12,8600000.0
2009-03-27 22:02:00,79.12,79.12,79.12,79.12,19600000.0
2009-03-27 22:03:00,79.12,79.12,79.12,79.12,10800000.0
2009-03-27 22:04:00,79.12,79.12,79.12,79.12,5600000.0
2009-03-27 22:05:00,79.12,79.13,79.12,79.13,20400000.0
2009-03-27 22:06:00,79.13,79.13,79.12,79.12,10600000.0
2009-03-27 22:07:00,79.12,79.12,79.12,79.12,20600000.0
2009-03-27 22:08:00,79.12,79.12,79.12,79.12,18600000.0
2009-03-27 22:09:00,79.12,79.12,79.12,79.12,13200000.0
2009-03-27 22:10:00,79.12,79.12,79.05,79.11,45600000.0
2009-03-27 22:11:00,79.11,79.13,79.1,79.12,16400000.0
2009-03-27 22:12:00,79.12,79.12,79.08,79.08,6200000.0
2009-03-27 22:13:00,79.09,79.09,79.045,79.07,41000000.0
2009-03-27 22:14:00,79.06,79.075,79.06,79.065,28600000.0
2009-03-27 22:15:00,79.065,79.07,79.04,79.05,30200000.0
2009-03-27 22:16:00,79.05,79.05,79.01,79.03,55000000.0
2009-03-27 22:17:00,79.04,79.06,79.035,79.05,24800000.0
2009-03-27 22:18:00,79.07,79.07,79.07,79.07,3000000.0
2009-03-27 22:19:00,79.07,79.09,79.07,79.07,23600000.0
2009-03-27 22:20:00,79.07,79.08,79.07,79.07,8400000.0
2009-03-27 22:21:00,79.07,79.07,79.06,79.06,4000000.0
2009-03-27 22:22:00,79.06,79.06,79.06,79.06,1000000.0
2009-03-27 22:23:00,79.055,79.06,79.055,79.06,6800000.0
2009-03-27 22:24:00,79.06,79.06,79.02,79.02,24200000.0
2009-03-27 22:25:00,79.02,79.03,79.01,79.02,32400000.0
2009-03-27 22:26:00,79.02,79.03,79.0,79.01,14400000.0
2009-03-27 22:27:00,79.0,79.03,79.0,79.03,22600000.0
2009-03-27 22:28:00,79.03,79.04,79.03,79.04,9200000.0
2009-03-27 22:29:00,79.04,79.04,79.03,79.03,7400000.0
2009-03-27 22:30:00,79.03,79.03,79.0,79.01,44200000.0
2009-03-27 22:31:00,79.01,79.02,79.0,79.02,23800000.0
2009-03-27 22:32:00,79.02,79.02,79.0,79.01,32000000.0
2009-03-27 22:33:00,79.01,79.02,79.01,79.02,7800000.0
2009-03-27 22:34:00,79.02,79.03,79.02,79.03,12400000.0
2009-03-27 22:35:00,79.02,79.03,79.02,79.03,17600000.0
2009-03-27 22:36:00,79.025,79.03,79.01,79.01,17800000.0
2009-03-27 22:37:00,79.01,79.02,79.01,79.02,5000000.0
2009-03-27 22:38:00,79.02,79.02,79.01,79.01,15000000.0
2009-03-27 22:39:00,79.01,79.01,79.01,79.01,6000000.0
2009-03-27 22:40:00,79.01,79.01,79.0,79.01,19600000.0
2009-03-27 22:41:00,79.01,79.03,79.0,79.01,28200000.0
2009-03-27 22:42:00,79.01,79.02,79.01,79.01,10400000.0
2009-03-27 22:43:00,79.01,79.01,79.01,79.01,3000000.0
2009-03-27 22:44:00,79.01,79.02,78.98,79.01,14000000.0
2009-03-27 22:45:00,78.995,78.995,78.98,78.98,9400000.0
2009-03-27 22:46:00,78.98,79.0,78.97,78.98,19400000.0
2009-03-27 22:47:00,78.98,78.995,78.97,78.995,23400000.0
2009-03-27 22:48:00,78.995,78.995,78.97,78.985,19600000.0
2009-03-27 22:49:00,78.985,78.995,78.985,78.995,3000000.0
2009-03-27 22:50:00,78.995,78.995,78.92,78.93,81000000.0
2009-03-27 22:51:00,78.93,78.93,78.915,78.93,21000000.0
2009-03-27 22:52:00,78.93,78.93,78.85,78.855,16000000.0
2009-03-27 22:53:00,78.865,78.865,78.855,78.865,42600000.0
2009-03-27 22:54:00,78.86,78.87,78.85,78.85,28000000.0
2009-03-27 22:55:00,78.85,78.85,78.83,78.83,20000000.0
2009-03-27 22:56:00,78.83,78.85,78.83,78.84,40400000.0
2009-03-27 22:57:00,78.85,78.87,78.82,78.82,25200000.0
2009-03-27 22:58:00,78.82,78.84,78.8,78.815,135600000.0
2009-03-27 22:59:00,78.815,78.825,78.745,78.755,68000000.0
2009-03-29 23:17:00,78.89,78.89,78.85,78.85,6400000.0
2009-03-29 23:19:00,78.88,78.88,78.87,78.88,4800000.0
2009-03-29 23:20:00,78.86,78.9,78.86,78.9,14400000.0
2009-03-29 23:23:00,78.9,78.9,78.9,78.9,6400000.0
2009-03-29 23:25:00,78.9,78.9,78.9,78.9,1600000.0
2009-03-29 23:26:00,78.895,78.895,78.86,78.86,20800000.0
2009-03-29 23:27:00,78.86,78.86,78.81,78.85,16000000.0
2009-03-29 23:28:00,78.86,78.86,78.81,78.82,14400000.0
2009-03-29 23:29:00,78.8,78.82,78.8,78.8,20800000.0
2009-03-29 23:30:00,78.85,78.92,78.79,78.9,41600000.0
2009-03-29 23:31:00,78.895,78.91,78.895,78.91,9600000.0
2009-03-29 23:32:00,78.925,78.925,78.91,78.91,3200000.0
2009-03-29 23:33:00,78.96,78.98,78.945,78.945,35200000.0
2009-03-29 23:34:00,78.945,78.95,78.945,78.95,17600000.0
2009-03-29 23:35:00,78.95,78.955,78.95,78.955,14400000.0
2009-03-29 23:36:00,78.955,78.99,78.955,78.98,27200000.0
2009-03-29 23:37:00,78.985,78.995,78.955,78.955,12800000.0
2009-03-29 23:38:00,78.95,78.955,78.925,78.945,30400000.0
2009-03-29 23:39:00,78.94,78.95,78.915,78.935,52800000.0
2009-03-29 23:40:00,78.94,78.94,78.93,78.93,8000000.0
2009-03-29 23:41:00,78.935,78.935,78.9,78.935,8000000.0
2009-03-29 23:42:00,78.93,78.94,78.93,78.93,8000000.0
2009-03-29 23:43:00,78.95,78.95,78.89,78.89,11200000.0
2009-03-29 23:44:00,78.915,78.945,78.9,78.9,6400000.0
2009-03-29 23:46:00,78.945,78.965,78.9,78.9,12800000.0
2009-03-29 23:47:00,78.94,78.94,78.94,78.94,1600000.0
2009-03-29 23:48:00,78.95,78.955,78.94,78.94,8000000.0
2009-03-29 23:49:00,78.93,78.93,78.925,78.925,3200000.0
2009-03-29 23:50:00,78.94,78.94,78.925,78.925,9600000.0
2009-03-29 23:51:00,78.925,78.925,78.925,78.925,1600000.0
2009-03-29 23:52:00,78.88,78.935,78.88,78.925,17600000.0
2009-03-29 23:53:00,78.95,78.95,78.95,78.95,1000000.0
2009-03-29 23:54:00,78.915,78.915,78.915,78.915,1600000.0
2009-03-29 23:55:00,78.925,78.925,78.915,78.92,11200000.0
2009-03-29 23:56:00,78.915,78.92,78.915,78.92,3200000.0
2009-03-29 23:57:00,78.925,78.925,78.915,78.92,4800000.0
2009-03-29 23:58:00,78.945,78.95,78.945,78.95,2000000.0
2009-03-29 23:59:00,78.95,78.96,78.95,78.95,15000000.0
2009-03-30 00:00:00,78.95,79.025,78.91,79.0,76400000.0
2009-03-30 00:01:00,79.0,79.0,78.98,78.98,9000000.0
2009-03-30 00:02:00,78.98,78.98,78.98,78.98,1000000.0
2009-03-30 00:03:00,78.98,79.0,78.97,78.97,8600000.0
2009-03-30 00:04:00,78.97,78.99,78.97,78.99,6600000.0
2009-03-30 00:05:00,78.975,78.98,78.97,78.97,10600000.0
2009-03-30 00:06:00,78.97,78.97,78.95,78.97,13400000.0
2009-03-30 00:07:00,78.96,78.98,78.96,78.96,11600000.0
2009-03-30 00:08:00,78.96,78.99,78.96,78.99,18000000.0
2009-03-30 00:09:00,78.972,78.991,78.972,78.989,10600000.0
2009-03-30 00:10:00,78.99,78.99,78.975,78.975,10600000.0
2009-03-30 00:11:00,78.98,78.98,78.98,78.98,1600000.0
2009-03-30 00:12:00,78.975,79.0,78.975,79.0,13000000.0
2009-03-30 00:13:00,79.0,79.0,79.0,79.0,1000000.0
2009-03-30 00:14:00,79.0,79.0,79.0,79.0,1600000.0
2009-03-30 00:15:00,79.0,79.0,78.995,78.995,4600000.0
2009-03-30 00:16:00,78.995,79.0,78.99,79.0,10200000.0
2009-03-30 00:17:00,78.995,79.01,78.935,78.97,35000000.0
2009-03-30 00:18:00,78.97,78.99,78.97,78.99,19400000.0
2009-03-30 00:19:00,78.98,78.98,78.98,78.98,1600000.0
2009-03-30 00:20:00,78.985,78.985,78.98,78.98,3200000.0
2009-03-30 00:21:00,78.99,79.01,78.99,79.01,12600000.0
2009-03-30 00:22:00,79.01,79.01,79.0,79.0,2000000.0
2009-03-30 00:23:00,79.0,79.01,78.99,79.01,19000000.0
2009-03-30 00:24:00,79.0,79.0,78.99,79.0,30000000.0
2009-03-30 00:25:00,79.01,79.01,79.0,79.0,2000000.0
2009-03-30 00:26:00,79.01,79.01,79.0,79.0,4000000.0
2009-03-30 00:27:00,79.0,79.0,78.99,78.99,5000000.0
2009-03-30 00:28:00,78.98,79.0,78.98,79.0,5000000.0
2009-03-30 00:29:00,79.0,79.02,79.0,79.02,9000000.0
2009-03-30 00:30:00,79.03,79.07,79.03,79.07,36000000.0
2009-03-30 00:31:00,79.07,79.08,79.05,79.07,32600000.0
2009-03-30 00:32:00,79.07,79.11,79.07,79.11,59200000.0
2009-03-30 00:33:00,79.1,79.16,79.1,79.15,33000000.0
2009-03-30 00:34:00,79.15,79.15,79.13,79.13,8000000.0
2009-03-30 00:35:00,79.13,79.15,79.13,79.15,16400000.0
2009-03-30 00:36:00,79.15,79.19,79.15,79.18,6000000.0
2009-03-30 00:37:00,79.18,79.18,79.18,79.18,2000000.0
2009-03-30 00:38:00,79.135,79.19,79.135,79.19,5200000.0
2009-03-30 00:39:00,79.2,79.2,79.18,79.19,9600000.0
2009-03-30 00:40:00,79.19,79.21,79.135,79.165,26400000.0
2009-03-30 00:41:00,79.17,79.23,79.17,79.22,18400000.0
2009-03-30 00:42:00,79.22,79.23,79.22,79.22,16800000.0
2009-03-30 00:43:00,79.22,79.22,79.21,79.215,27200000.0
2009-03-30 00:44:00,79.215,79.215,79.21,79.21,12000000.0
2009-03-30 00:45:00,79.21,79.22,79.21,79.22,13600000.0
2009-03-30 00:46:00,79.21,79.215,79.205,79.21,13800000.0
2009-03-30 00:47:00,79.22,79.22,79.2,79.22,16000000.0
2009-03-30 00:48:00,79.21,79.21,79.18,79.2,11800000.0
2009-03-30 00:49:00,79.19,79.2,79.19,79.2,5000000.0
2009-03-30 00:50:00,79.19,79.2,79.18,79.2,10600000.0
2009-03-30 00:51:00,79.165,79.2,79.165,79.2,11000000.0
2009-03-30 00:52:00,79.19,79.2,79.19,79.2,12000000.0
2009-03-30 00:53:00,79.18,79.18,79.175,79.18,9600000.0
2009-03-30 00:54:00,79.18,79.18,79.175,79.175,36800000.0
2009-03-30 00:55:00,79.175,79.175,79.175,79.175,12800000.0
2009-03-30 00:56:00,79.18,79.195,79.18,79.19,24000000.0
2009-03-30 00:57:00,79.19,79.2,79.185,79.2,34400000.0
2009-03-30 00:58:00,79.2,79.21,79.19,79.19,24600000.0
2009-03-30 00:59:00,79.19,79.21,79.19,79.2,18000000.0
2009-03-30 01:00:00,79.2,79.21,79.2,79.21,16200000.0
2009-03-30 01:01:00,79.21,79.21,79.19,79.19,6600000.0
2009-03-30 01:02:00,79.19,79.19,79.18,79.19,5200000.0
2009-03-30 01:03:00,79.19,79.19,79.18,79.19,13400000.0
2009-03-30 01:04:00,79.17,79.18,79.17,79.18,5200000.0
2009-03-30 01:05:00,79.18,79.18,79.16,79.16,9000000.0
2009-03-30 01:06:00,79.16,79.17,79.15,79.16,14400000.0
2009-03-30 01:07:00,79.16,79.16,79.14,79.14,14000000.0
2009-03-30 01:08:00,79.14,79.14,79.13,79.13,8600000.0
2009-03-30 01:09:00,79.12,79.14,79.12,79.13,28200000.0
2009-03-30 01:10:00,79.12,79.14,79.11,79.12,47400000.0
2009-03-30 01:11:00,79.13,79.15,79.13,79.15,19200000.0
2009-03-30 01:12:00,79.15,79.16,79.15,79.16,13000000.0
2009-03-30 01:13:00,79.16,79.16,79.15,79.15,6000000.0
2009-03-30 01:14:00,79.15,79.16,79.135,79.15,16600000.0
2009-03-30 01:15:00,79.15,79.15,79.14,79.14,18000000.0
2009-03-30 01:16:00,79.14,79.14,79.13,79.13,4000000.0
2009-03-30 01:17:00,79.13,79.13,79.11,79.12,12000000.0
2009-03-30 01:18:00,79.12,79.13,79.12,79.12,9000000.0
2009-03-30 01:19:00,79.11,79.115,79.11,79.115,4800000.0
2009-03-30 01:20:00,79.115,79.13,79.115,79.13,8800000.0
2009-03-30 01:21:00,79.13,79.13,79.11,79.12,19400000.0
2009-03-30 01:22:00,79.12,79.12,79.11,79.11,42800000.0
2009-03-30 01:23:00,79.11,79.11,79.09,79.09,11000000.0
2009-03-30 01:24:00,79.09,79.09,79.07,79.07,6000000.0
2009-03-30 01:25:00,79.07,79.07,79.04,79.04,4600000.0
2009-03-30 01:26:00,79.04,79.05,79.03,79.05,13800000.0
2009-03-30 01:27:00,79.05,79.05,79.04,79.04,3000000.0
2009-03-30 01:28:00,79.05,79.05,78.975,79.045,33400000.0
2009-03-30 01:29:00,79.045,79.06,79.04,79.04,47600000.0
2009-03-30 01:30:00,79.03,79.05,79.02,79.02,21000000.0
2009-03-30 01:31:00,79.02,79.05,79.0,79.03,33000000.0
2009-03-30 01:32:00,79.03,79.04,79.03,79.04,6000000.0
2009-03-30 01:33:00,79.04,79.05,79.04,79.05,2000000.0
2009-03-30 01:34:00,79.04,79.05,79.04,79.04,8000000.0
2009-03-30 01:35:00,79.03,79.03,78.97,78.98,14600000.0
2009-03-30 01:36:00,78.98,78.99,78.95,78.99,25800000.0
2009-03-30 01:37:00,79.0,79.01,78.99,79.01,12800000.0
2009-03-30 01:38:00,78.99,78.99,78.985,78.99,8000000.0
2009-03-30 01:39:00,78.985,78.995,78.985,78.99,21800000.0
2009-03-30 01:40:00,78.99,79.01,78.99,79.01,5600000.0
2009-03-30 01:41:00,79.0,79.02,78.985,78.985,5600000.0
2009-03-30 01:42:00,78.995,79.025,78.995,79.025,34800000.0
2009-03-30 01:43:00,79.02,79.03,79.0,79.01,180000000.0
2009-03-30 01:44:00,79.01,79.05,78.995,79.05,376000000.0
2009-03-30 01:45:00,79.05,79.08,79.045,79.06,324000000.0
2009-03-30 01:46:00,79.065,79.1,79.055,79.09,293000000.0
2009-03-30 01:47:00,79.09,79.1,79.09,79.1,162000000.0
2009-03-30 01:48:00,79.1,79.105,79.09,79.09,216000000.0
2009-03-30 01:49:00,79.09,79.09,79.05,79.05,114200000.0
2009-03-30 01:50:00,79.045,79.07,79.035,79.07,55000000.0
2009-03-30 01:51:00,79.07,79.09,79.07,79.07,53000000.0
2009-03-30 01:52:00,79.07,79.08,79.06,79.08,43000000.0
2009-03-30 01:53:00,79.08,79.08,79.07,79.07,102000000.0
2009-03-30 01:54:00,79.08,79.08,79.04,79.05,127000000.0
2009-03-30 01:55:00,79.035,79.05,79.02,79.04,190000000.0
2009-03-30 01:56:00,79.04,79.05,79.03,79.04,127000000.0
2009-03-30 01:57:00,79.04,79.05,79.04,79.04,47000000.0
2009-03-30 01:58:00,79.045,79.05,79.04,79.05,29000000.0
2009-03-30 01:59:00,79.05,79.05,79.04,79.04,50000000.0
2009-03-30 02:00:00,79.04,79.04,79.04,79.04,26000000.0
2009-03-30 02:01:00,79.035,79.04,79.035,79.04,35000000.0
2009-03-30 02:02:00,79.04,79.04,79.04,79.04,28000000.0
2009-03-30 02:03:00,79.04,79.085,79.025,79.08,329000000.0
2009-03-30 02:04:00,79.085,79.09,79.045,79.05,172000000.0
2009-03-30 02:05:00,79.05,79.05,79.025,79.03,63000000.0
2009-03-30 02:06:00,79.03,79.03,79.02,79.02,16000000.0
2009-03-30 02:07:00,79.01,79.01,78.95,78.98,429600000.0
2009-03-30 02:08:00,78.98,79.02,78.98,79.02,311000000.0
2009-03-30 02:09:00,79.015,79.04,79.01,79.03,289000000.0
2009-03-30 02:10:00,79.03,79.035,78.995,79.01,194000000.0
2009-03-30 02:11:00,79.015,79.025,79.015,79.025,72000000.0
2009-03-30 02:12:00,79.025,79.025,79.01,79.02,143000000.0
2009-03-30 02:13:00,79.02,79.06,79.02,79.055,363000000.0
2009-03-30 02:14:00,79.055,79.06,79.045,79.06,181600000.0
2009-03-30 02:15:00,79.06,79.06,79.05,79.06,196000000.0
2009-03-30 02:16:00,79.06,79.075,79.05,79.075,136600000.0
2009-03-30 02:17:00,79.075,79.1,79.07,79.1,170000000.0
2009-03-30 02:18:00,79.1,79.12,79.1,79.11,31000000.0
2009-03-30 02:19:00,79.11,79.11,79.055,79.06,105200000.0
2009-03-30 02:20:00,79.06,79.09,79.06,79.08,47000000.0
2009-03-30 02:21:00,79.08,79.14,79.07,79.13,43200000.0
2009-03-30 02:22:00,79.13,79.15,79.12,79.15,31000000.0
2009-03-30 02:23:00,79.16,79.17,79.14,79.16,38000000.0
2009-03-30 02:24:00,79.17,79.2,79.16,79.2,37200000.0
2009-03-30 02:25:00,79.19,79.2,79.19,79.2,17000000.0
2009-03-30 02:26:00,79.19,79.2,79.18,79.19,42000000.0
2009-03-30 02:27:00,79.19,79.19,79.19,79.19,11000000.0
2009-03-30 02:28:00,79.19,79.19,79.15,79.15,21000000.0
2009-03-30 02:29:00,79.15,79.19,79.15,79.19,48000000.0
2009-03-30 02:30:00,79.2,79.23,79.2,79.23,20000000.0
2009-03-30 02:31:00,79.23,79.25,79.22,79.25,29000000.0
2009-03-30 02:32:00,79.25,79.25,79.25,79.25,14000000.0
2009-03-30 02:33:00,79.25,79.25,79.23,79.23,20200000.0
2009-03-30 02:34:00,79.23,79.3,79.22,79.3,72000000.0
2009-03-30 02:35:00,79.3,79.33,79.3,79.32,21000000.0
2009-03-30 02:36:00,79.33,79.33,79.31,79.33,180200000.0
2009-03-30 02:37:00,79.32,79.355,79.32,79.335,398800000.0
2009-03-30 02:38:00,79.335,79.345,79.31,79.33,275200000.0
2009-03-30 02:39:00,79.33,79.34,79.33,79.335,132000000.0
2009-03-30 02:40:00,79.34,79.34,79.33,79.33,63000000.0
2009-03-30 02:41:00,79.33,79.35,79.315,79.33,19000000.0
2009-03-30 02:42:00,79.33,79.33,79.31,79.32,16000000.0
2009-03-30 02:43:00,79.32,79.32,79.25,79.25,32000000.0
2009-03-30 02:44:00,79.25,79.27,79.25,79.27,38000000.0
2009-03-30 02:45:00,79.26,79.26,79.23,79.24,62000000.0
2009-03-30 02:46:00,79.24,79.26,79.23,79.25,20000000.0
2009-03-30 02:47:00,79.25,79.26,79.21,79.23,27200000.0
2009-03-30 02:48:00,79.24,79.25,79.22,79.24,28000000.0
2009-03-30 02:49:00,79.24,79.24,79.21,79.21,8000000.0
2009-03-30 02:50:00,79.21,79.23,79.21,79.22,12000000.0
2009-03-30 02:51:00,79.22,79.22,79.19,79.19,24200000.0
2009-03-30 02:52:00,79.19,79.19,79.14,79.155,168600000.0
2009-03-30 02:53:00,79.15,79.155,79.13,79.15,464600000.0
2009-03-30 02:54:00,79.15,79.16,79.08,79.14,805600000.0
2009-03-30 02:55:00,79.14,79.18,79.125,79.18,602200000.0
2009-03-30 02:56:00,79.18,79.19,79.15,79.15,42000000.0
2009-03-30 02:57:00,79.15,79.19,79.13,79.19,98000000.0
2009-03-30 02:58:00,79.19,79.19,79.1,79.115,48400000.0
2009-03-30 02:59:00,79.12,79.13,79.11,79.11,35800000.0
2009-03-30 03:00:00,79.11,79.12,79.11,79.12,14000000.0
2009-03-30 03:01:00,79.12,79.12,79.09,79.1,43000000.0
2009-03-30 03:02:00,79.1,79.12,79.07,79.12,107000000.0
2009-03-30 03:03:00,79.11,79.16,79.11,79.15,83200000.0
2009-03-30 03:04:00,79.14,79.17,79.13,79.16,41200000.0
2009-03-30 03:05:00,79.17,79.19,79.16,79.18,99400000.0
2009-03-30 03:06:00,79.18,79.23,79.18,79.2,184200000.0
2009-03-30 03:07:00,79.2,79.21,79.2,79.2,144000000.0
2009-03-30 03:08:00,79.2,79.2,79.19,79.2,13000000.0
2009-03-30 03:09:00,79.19,79.2,79.19,79.2,14000000.0
2009-03-30 03:10:00,79.2,79.2,79.17,79.17,13000000.0
2009-03-30 03:11:00,79.17,79.18,79.17,79.18,14000000.0
2009-03-30 03:12:00,79.17,79.18,79.16,79.17,10000000.0
2009-03-30 03:13:00,79.17,79.17,79.16,79.16,8000000.0
2009-03-30 03:14:00,79.16,79.16,79.15,79.15,9000000.0
2009-03-30 03:15:00,79.16,79.16,79.15,79.15,6000000.0
2009-03-30 03:16:00,79.15,79.15,79.14,79.14,26000000.0
2009-03-30 03:17:00,79.14,79.14,79.14,79.14,4000000.0
2009-03-30 03:18:00,79.14,79.15,79.14,79.15,11000000.0
2009-03-30 03:19:00,79.15,79.16,79.15,79.16,4000000.0
2009-03-30 03:20:00,79.15,79.15,79.15,79.15,1000000.0
2009-03-30 03:21:00,79.13,79.15,79.13,79.14,23800000.0
2009-03-30 03:22:00,79.14,79.15,79.14,79.14,25000000.0
2009-03-30 03:23:00,79.13,79.13,79.12,79.12,51000000.0
2009-03-30 03:24:00,79.12,79.12,79.11,79.12,22000000.0
2009-03-30 03:25:00,79.11,79.11,79.07,79.09,132000000.0
2009-03-30 03:26:00,79.085,79.13,79.085,79.13,142800000.0
2009-03-30 03:27:00,79.13,79.14,79.105,79.105,121000000.0
2009-03-30 03:28:00,79.105,79.105,79.08,79.09,141000000.0
2009-03-30 03:29:00,79.09,79.09,79.06,79.08,75000000.0
2009-03-30 03:30:00,79.08,79.08,79.055,79.07,86000000.0
2009-03-30 03:31:00,79.07,79.07,78.965,78.97,25800000.0
2009-03-30 03:32:00,78.97,78.97,78.95,78.95,57000000.0
2009-03-30 03:33:00,78.95,78.95,78.91,78.93,205800000.0
2009-03-30 03:34:00,78.93,78.94,78.92,78.94,86200000.0
2009-03-30 03:35:00,78.94,78.94,78.93,78.93,40000000.0
2009-03-30 03:36:00,78.93,78.93,78.9,78.93,55800000.0
2009-03-30 03:37:00,78.93,78.95,78.93,78.95,67400000.0
2009-03-30 03:38:00,78.95,78.96,78.94,78.94,9000000.0
2009-03-30 03:39:00,78.94,79.02,78.94,78.98,114000000.0
2009-03-30 03:40:00,78.99,78.99,78.95,78.98,23000000.0
2009-03-30 03:41:00,78.98,78.98,78.97,78.98,26000000.0
2009-03-30 03:42:00,78.98,79.03,78.97,79.01,97600000.0
2009-03-30 03:43:00,79.01,79.025,78.98,78.99,34000000.0
2009-03-30 03:44:00,78.99,79.01,78.99,79.01,30000000.0
2009-03-30 03:45:00,79.0,79.0,79.0,79.0,7000000.0
2009-03-30 03:46:00,78.99,79.04,78.99,79.04,10800000.0
2009-03-30 03:47:00,79.03,79.03,79.03,79.03,8000000.0
2009-03-30 03:48:00,79.03,79.03,79.01,79.01,49400000.0
2009-03-30 03:49:00,79.02,79.045,79.0,79.04,364000000.0
2009-03-30 03:50:00,79.04,79.05,79.02,79.05,211600000.0
2009-03-30 03:51:00,79.06,79.09,79.06,79.07,54000000.0
2009-03-30 03:52:00,79.07,79.08,79.07,79.08,16000000.0
2009-03-30 03:53:00,79.07,79.07,79.05,79.06,11200000.0
2009-03-30 03:54:00,79.05,79.05,79.04,79.05,12000000.0
2009-03-30 03:55:00,79.05,79.05,79.04,79.04,4000000.0
2009-03-30 03:56:00,79.04,79.05,79.04,79.04,6000000.0
2009-03-30 03:57:00,79.04,79.05,79.04,79.05,7000000.0
2009-03-30 03:58:00,79.05,79.07,79.05,79.05,24000000.0
2009-03-30 03:59:00,79.03,79.06,79.03,79.04,102200000.0
2009-03-30 04:00:00,79.04,79.04,79.02,79.03,425600000.0
2009-03-30 04:01:00,79.03,79.06,79.015,79.06,206400000.0
2009-03-30 04:02:00,79.06,79.07,79.05,79.07,64600000.0
2009-03-30 04:03:00,79.07,79.07,79.03,79.05,52400000.0
2009-03-30 04:04:00,79.05,79.05,79.0,79.01,106400000.0
2009-03-30 04:05:00,79.0,79.01,78.99,79.0,63800000.0
2009-03-30 04:06:00,79.0,79.0,78.98,78.98,15000000.0
2009-03-30 04:07:00,78.98,78.98,78.97,78.97,10000000.0
2009-03-30 04:08:00,78.97,78.97,78.95,78.95,9000000.0
2009-03-30 04:09:00,78.95,78.95,78.9,78.91,117200000.0
2009-03-30 04:10:00,78.91,78.92,78.9,78.9,21000000.0
2009-03-30 04:11:00,78.89,78.9,78.86,78.87,47400000.0
2009-03-30 04:12:00,78.875,78.91,78.875,78.89,31800000.0
2009-03-30 04:13:00,78.9,78.93,78.9,78.92,7000000.0
2009-03-30 04:14:00,78.92,78.95,78.91,78.95,131200000.0
2009-03-30 04:15:00,78.95,78.95,78.905,78.905,433400000.0
2009-03-30 04:16:00,78.91,78.92,78.9,78.91,82800000.0
2009-03-30 04:17:00,78.92,78.93,78.91,78.92,41200000.0
2009-03-30 04:18:00,78.92,78.92,78.89,78.89,88000000.0
2009-03-30 04:19:00,78.895,78.91,78.87,78.89,100600000.0
2009-03-30 04:20:00,78.89,78.895,78.875,78.89,244600000.0
2009-03-30 04:21:00,78.89,78.89,78.87,78.88,205000000.0
2009-03-30 04:22:00,78.88,78.88,78.84,78.84,116400000.0
2009-03-30 04:23:00,78.84,78.85,78.83,78.84,71200000.0
2009-03-30 04:24:00,78.84,78.84,78.8,78.82,291400000.0
2009-03-30 04:25:00,78.82,78.82,78.78,78.79,127600000.0
2009-03-30 04:26:00,78.79,78.81,78.79,78.81,92200000.0
2009-03-30 04:27:00,78.81,78.82,78.79,78.82,43200000.0
2009-03-30 04:28:00,78.82,78.82,78.8,78.8,12000000.0
2009-03-30 04:29:00,78.8,78.8,78.8,78.8,1000000.0
2009-03-30 04:30:00,78.8,78.83,78.8,78.8,37000000.0
2009-03-30 04:31:00,78.8,78.8,78.78,78.79,28000000.0
2009-03-30 04:32:00,78.79,78.8,78.79,78.8,20000000.0
2009-03-30 04:33:00,78.8,78.8,78.79,78.8,17000000.0
2009-03-30 04:34:00,78.8,78.8,78.79,78.79,19000000.0
2009-03-30 04:35:00,78.8,78.81,78.8,78.81,9000000.0
2009-03-30 04:36:00,78.81,78.83,78.8,78.83,30400000.0
2009-03-30 04:37:00,78.82,78.83,78.81,78.83,14600000.0
2009-03-30 04:38:00,78.83,78.84,78.82,78.83,19000000.0
2009-03-30 04:39:00,78.83,78.85,78.82,78.85,13000000.0
2009-03-30 04:40:00,78.85,78.86,78.85,78.86,8000000.0
2009-03-30 04:41:00,78.86,78.87,78.85,78.86,16000000.0
2009-03-30 04:42:00,78.86,78.86,78.86,78.86,1000000.0
2009-03-30 04:43:00,78.85,78.85,78.81,78.81,26000000.0
2009-03-30 04:44:00,78.81,78.81,78.75,78.77,28000000.0
2009-03-30 04:45:00,78.78,78.78,78.73,78.73,26000000.0
2009-03-30 04:46:00,78.73,78.75,78.73,78.74,22000000.0
2009-03-30 04:47:00,78.74,78.75,78.74,78.74,8000000.0
2009-03-30 04:48:00,78.74,78.74,78.73,78.74,9000000.0
2009-03-30 04:49:00,78.74,78.74,78.73,78.73,14000000.0
2009-03-30 04:50:00,78.73,78.74,78.71,78.73,20200000.0
2009-03-30 04:51:00,78.73,78.76,78.73,78.76,22000000.0
2009-03-30 04:52:00,78.76,78.78,78.76,78.77,22200000.0
2009-03-30 04:53:00,78.77,78.78,78.73,78.74,35400000.0
2009-03-30 04:54:00,78.74,78.74,78.72,78.72,26000000.0
2009-03-30 04:55:00,78.72,78.72,78.72,78.72,6000000.0
2009-03-30 04:56:00,78.72,78.73,78.68,78.69,130800000.0
2009-03-30 04:57:00,78.69,78.72,78.67,78.67,78200000.0
2009-03-30 04:58:00,78.67,78.67,78.63,78.65,143000000.0
2009-03-30 04:59:00,78.65,78.65,78.635,78.65,32200000.0
2009-03-30 05:00:00,78.66,78.68,78.66,78.68,6000000.0
2009-03-30 05:01:00,78.68,78.68,78.67,78.67,18000000.0
2009-03-30 05:02:00,78.67,78.7,78.67,78.7,31000000.0
2009-03-30 05:03:00,78.7,78.71,78.69,78.69,22200000.0
2009-03-30 05:04:00,78.671,78.671,78.66,78.668,6000000.0
2009-03-30 05:05:00,78.69,78.7,78.69,78.69,6000000.0
2009-03-30 05:06:00,78.69,78.7,78.69,78.7,2000000.0
2009-03-30 05:07:00,78.665,78.7,78.665,78.7,11800000.0
2009-03-30 05:08:00,78.7,78.7,78.7,78.7,3000000.0
2009-03-30 05:09:00,78.7,78.7,78.7,78.7,6000000.0
2009-03-30 05:10:00,78.7,78.7,78.68,78.7,24200000.0
2009-03-30 05:11:00,78.7,78.7,78.65,78.67,31200000.0
2009-03-30 05:12:00,78.67,78.68,78.66,78.66,9000000.0
2009-03-30 05:13:00,78.66,78.66,78.64,78.66,15200000.0
2009-03-30 05:14:00,78.66,78.66,78.63,78.63,11000000.0
2009-03-30 05:15:00,78.611,78.611,78.604,78.609,5000000.0
2009-03-30 05:16:00,78.63,78.63,78.63,78.63,5000000.0
2009-03-30 05:17:00,78.62,78.62,78.61,78.61,5000000.0
2009-03-30 05:18:00,78.61,78.61,78.6,78.61,7000000.0
2009-03-30 05:19:00,78.61,78.61,78.61,78.61,7000000.0
2009-03-30 05:20:00,78.61,78.61,78.59,78.59,20000000.0
2009-03-30 05:21:00,78.59,78.59,78.56,78.56,45800000.0
2009-03-30 05:22:00,78.58,78.61,78.58,78.6,62000000.0
2009-03-30 05:23:00,78.6,78.62,78.58,78.6,25200000.0
2009-03-30 05:24:00,78.61,78.61,78.61,78.61,1000000.0
2009-03-30 05:25:00,78.6,78.61,78.6,78.61,9000000.0
2009-03-30 05:26:00,78.6,78.61,78.6,78.6,4000000.0
2009-03-30 05:27:00,78.6,78.6,78.58,78.6,17200000.0
2009-03-30 05:28:00,78.6,78.6,78.59,78.59,16000000.0
2009-03-30 05:29:00,78.59,78.6,78.59,78.6,7000000.0
2009-03-30 05:30:00,78.6,78.62,78.6,78.61,17000000.0
2009-03-30 05:31:00,78.61,78.61,78.59,78.6,21000000.0
2009-03-30 05:32:00,78.6,78.61,78.57,78.57,21000000.0
2009-03-30 05:33:00,78.57,78.58,78.54,78.54,22000000.0
2009-03-30 05:34:00,78.54,78.54,78.54,78.54,7000000.0
2009-03-30 05:35:00,78.55,78.57,78.54,78.54,45000000.0
2009-03-30 05:36:00,78.54,78.56,78.54,78.55,46400000.0
2009-03-30 05:37:00,78.55,78.56,78.54,78.56,22000000.0
2009-03-30 05:38:00,78.56,78.56,78.55,78.55,15000000.0
2009-03-30 05:39:00,78.55,78.55,78.54,78.54,7000000.0
2009-03-30 05:40:00,78.54,78.54,78.5,78.51,28200000.0
2009-03-30 05:41:00,78.51,78.53,78.51,78.52,37200000.0
2009-03-30 05:42:00,78.52,78.52,78.51,78.51,10000000.0
2009-03-30 05:43:00,78.51,78.53,78.51,78.52,34000000.0
2009-03-30 05:44:00,78.52,78.54,78.52,78.54,13000000.0
2009-03-30 05:45:00,78.54,78.54,78.53,78.54,13000000.0
2009-03-30 05:46:00,78.54,78.55,78.53,78.54,16600000.0
2009-03-30 05:47:00,78.54,78.56,78.54,78.56,18200000.0
2009-03-30 05:48:00,78.56,78.58,78.56,78.57,20200000.0
2009-03-30 05:49:00,78.57,78.58,78.57,78.57,16000000.0
2009-03-30 05:50:00,78.57,78.58,78.56,78.56,9000000.0
2009-03-30 05:51:00,78.56,78.57,78.56,78.57,7000000.0
2009-03-30 05:52:00,78.57,78.57,78.57,78.57,10000000.0
2009-03-30 05:53:00,78.57,78.57,78.56,78.57,5000000.0
2009-03-30 05:54:00,78.57,78.58,78.57,78.58,7000000.0
2009-03-30 05:55:00,78.59,78.6,78.59,78.6,8000000.0
2009-03-30 05:56:00,78.61,78.63,78.61,78.62,29000000.0
2009-03-30 05:57:00,78.62,78.65,78.615,78.65,47800000.0
2009-03-30 05:58:00,78.65,78.65,78.63,78.64,29000000.0
2009-03-30 05:59:00,78.64,78.64,78.64,78.64,12000000.0
2009-03-30 06:00:00,78.64,78.65,78.62,78.65,18000000.0
2009-03-30 06:01:00,78.65,78.66,78.65,78.65,23000000.0
2009-03-30 06:02:00,78.65,78.65,78.57,78.59,87000000.0
2009-03-30 06:03:00,78.58,78.58,78.57,78.57,38000000.0
2009-03-30 06:04:00,78.57,78.57,78.5,78.5,49000000.0
2009-03-30 06:05:00,78.5,78.5,78.48,78.48,90600000.0
2009-03-30 06:06:00,78.48,78.52,78.48,78.51,144600000.0
2009-03-30 06:07:00,78.51,78.51,78.48,78.5,105600000.0
2009-03-30 06:08:00,78.5,78.5,78.41,78.42,148800000.0
2009-03-30 06:09:00,78.42,78.44,78.41,78.43,198000000.0
2009-03-30 06:10:00,78.43,78.43,78.32,78.34,212800000.0
2009-03-30 06:11:00,78.34,78.34,78.225,78.26,108400000.0
2009-03-30 06:12:00,78.26,78.28,78.17,78.185,189600000.0
2009-03-30 06:13:00,78.2,78.22,78.145,78.22,98400000.0
2009-03-30 06:14:00,78.22,78.25,78.22,78.23,51000000.0
2009-03-30 06:15:00,78.22,78.26,78.21,78.26,40600000.0
2009-03-30 06:16:00,78.26,78.295,78.255,78.27,132600000.0
2009-03-30 06:17:00,78.27,78.27,78.24,78.25,59000000.0
2009-03-30 06:18:00,78.24,78.25,78.16,78.16,185200000.0
2009-03-30 06:19:00,78.16,78.16,78.115,78.13,77800000.0
2009-03-30 06:20:00,78.13,78.14,78.115,78.14,17000000.0
2009-03-30 06:21:00,78.14,78.14,78.09,78.105,47600000.0
2009-03-30 06:22:00,78.13,78.13,78.11,78.12,25000000.0
2009-03-30 06:23:00,78.12,78.12,78.09,78.09,43400000.0
2009-03-30 06:24:00,78.11,78.15,78.08,78.08,39000000.0
2009-03-30 06:25:00,78.08,78.08,77.97,77.97,86000000.0
2009-03-30 06:26:00,77.97,77.98,77.94,77.94,69000000.0
2009-03-30 06:27:00,77.94,77.95,77.87,77.87,44600000.0
2009-03-30 06:28:00,77.86,77.86,77.76,77.83,167400000.0
2009-03-30 06:29:00,77.84,77.86,77.83,77.85,52200000.0
2009-03-30 06:30:00,77.85,77.91,77.84,77.87,52200000.0
2009-03-30 06:31:00,77.87,77.91,77.84,77.9,65400000.0
2009-03-30 06:32:00,77.9,77.99,77.9,77.98,75200000.0
2009-03-30 06:33:00,77.98,78.03,77.98,78.02,68400000.0
2009-03-30 06:34:00,78.01,78.02,77.98,78.01,50200000.0
2009-03-30 06:35:00,78.01,78.01,77.98,77.98,28000000.0
2009-03-30 06:36:00,77.98,77.99,77.96,77.98,60400000.0
2009-03-30 06:37:00,77.98,77.98,77.93,77.93,45000000.0
2009-03-30 06:38:00,77.94,77.95,77.93,77.94,38000000.0
2009-03-30 06:39:00,77.94,77.95,77.9,77.9,27000000.0
2009-03-30 06:40:00,77.91,77.94,77.91,77.93,29000000.0
2009-03-30 06:41:00,77.93,77.96,77.92,77.95,16200000.0
2009-03-30 06:42:00,77.95,77.95,77.93,77.94,34000000.0
2009-03-30 06:43:00,77.94,77.95,77.93,77.93,8000000.0
2009-03-30 06:44:00,77.94,77.96,77.93,77.96,23800000.0
2009-03-30 06:45:00,77.95,77.98,77.95,77.97,19000000.0
2009-03-30 06:46:00,77.97,77.97,77.95,77.96,19000000.0
2009-03-30 06:47:00,77.96,77.96,77.94,77.95,17000000.0
2009-03-30 06:48:00,77.95,77.95,77.94,77.94,10000000.0
2009-03-30 06:49:00,77.94,77.97,77.935,77.96,34800000.0
2009-03-30 06:50:00,77.96,77.99,77.95,77.95,30600000.0
2009-03-30 06:51:00,77.95,77.95,77.93,77.95,21200000.0
2009-03-30 06:52:00,77.95,77.95,77.89,77.91,52800000.0
2009-03-30 06:53:00,77.91,77.96,77.9,77.94,103800000.0
2009-03-30 06:54:00,77.94,77.95,77.92,77.93,26000000.0
2009-03-30 06:55:00,77.93,77.94,77.92,77.93,23000000.0
2009-03-30 06:56:00,77.93,77.93,77.92,77.93,15000000.0
2009-03-30 06:57:00,77.92,77.92,77.9,77.9,13000000.0
2009-03-30 06:58:00,77.9,77.91,77.87,77.88,20000000.0
2009-03-30 06:59:00,77.88,77.9,77.87,77.87,64200000.0
2009-03-30 07:00:00,77.87,77.88,77.87,77.88,18000000.0
2009-03-30 07:01:00,77.88,77.905,77.87,77.88,40000000.0
2009-03-30 07:02:00,77.88,77.89,77.88,77.88,4000000.0
2009-03-30 07:03:00,77.89,77.89,77.89,77.89,5000000.0
2009-03-30 07:04:00,77.89,77.9,77.89,77.89,12000000.0
2009-03-30 07:05:00,77.89,77.9,77.88,77.89,18000000.0
2009-03-30 07:06:00,77.89,77.89,77.87,77.88,8000000.0
2009-03-30 07:07:00,77.88,77.89,77.88,77.89,6000000.0
2009-03-30 07:08:00,77.89,77.9,77.87,77.89,140800000.0
2009-03-30 07:09:00,77.88,77.88,77.84,77.88,24000000.0
2009-03-30 07:10:00,77.88,77.89,77.795,77.82,115800000.0
2009-03-30 07:11:00,77.82,77.84,77.8,77.82,55200000.0
2009-03-30 07:12:00,77.82,77.83,77.8,77.81,34600000.0
2009-03-30 07:13:00,77.81,77.81,77.78,77.78,34000000.0
2009-03-30 07:14:00,77.78,77.79,77.76,77.77,90400000.0
2009-03-30 07:15:00,77.77,77.79,77.76,77.76,44800000.0
2009-03-30 07:16:00,77.76,77.77,77.74,77.76,56400000.0
2009-03-30 07:17:00,77.76,77.77,77.72,77.74,176000000.0
2009-03-30 07:18:00,77.75,77.75,77.69,77.69,53000000.0
2009-03-30 07:19:00,77.68,77.7,77.635,77.65,48200000.0
2009-03-30 07:20:00,77.66,77.66,77.64,77.64,11000000.0
2009-03-30 07:21:00,77.64,77.66,77.63,77.64,63800000.0
2009-03-30 07:22:00,77.66,77.68,77.65,77.66,21000000.0
2009-03-30 07:23:00,77.66,77.67,77.65,77.65,19000000.0
2009-03-30 07:24:00,77.65,77.67,77.65,77.67,21000000.0
2009-03-30 07:25:00,77.66,77.67,77.65,77.65,19000000.0
2009-03-30 07:26:00,77.65,77.65,77.62,77.62,12000000.0
2009-03-30 07:27:00,77.62,77.62,77.5,77.5,123000000.0
2009-03-30 07:28:00,77.52,77.53,77.435,77.475,114400000.0
2009-03-30 07:29:00,77.49,77.54,77.49,77.52,63400000.0
2009-03-30 07:30:00,77.53,77.55,77.52,77.54,34000000.0
2009-03-30 07:31:00,77.55,77.59,77.54,77.59,52400000.0
2009-03-30 07:32:00,77.59,77.62,77.58,77.62,42200000.0
2009-03-30 07:33:00,77.62,77.62,77.6,77.6,10000000.0
2009-03-30 07:34:00,77.6,77.6,77.58,77.58,33000000.0
2009-03-30 07:35:00,77.58,77.62,77.57,77.62,34000000.0
2009-03-30 07:36:00,77.62,77.65,77.62,77.65,43200000.0
2009-03-30 07:37:00,77.65,77.65,77.64,77.65,24000000.0
2009-03-30 07:38:00,77.65,77.72,77.64,77.71,43400000.0
2009-03-30 07:39:00,77.71,77.72,77.67,77.72,50800000.0
2009-03-30 07:40:00,77.72,77.73,77.7,77.7,25000000.0
2009-03-30 07:41:00,77.7,77.71,77.68,77.68,18000000.0
2009-03-30 07:42:00,77.68,77.7,77.68,77.69,17200000.0
2009-03-30 07:43:00,77.69,77.72,77.69,77.72,23000000.0
2009-03-30 07:44:00,77.72,77.73,77.72,77.72,11000000.0
2009-03-30 07:45:00,77.72,77.72,77.66,77.66,30000000.0
2009-03-30 07:46:00,77.66,77.66,77.66,77.66,11000000.0
2009-03-30 07:47:00,77.66,77.66,77.65,77.65,7000000.0
2009-03-30 07:48:00,77.65,77.65,77.65,77.65,5000000.0
2009-03-30 07:49:00,77.65,77.66,77.58,77.59,34000000.0
2009-03-30 07:50:00,77.6,77.6,77.56,77.59,28000000.0
2009-03-30 07:51:00,77.59,77.6,77.59,77.59,18000000.0
2009-03-30 07:52:00,77.59,77.59,77.59,77.59,19000000.0
2009-03-30 07:53:00,77.59,77.59,77.56,77.57,15000000.0
2009-03-30 07:54:00,77.57,77.57,77.56,77.57,26000000.0
2009-03-30 07:55:00,77.57,77.61,77.56,77.61,23200000.0
2009-03-30 07:56:00,77.61,77.65,77.61,77.63,14000000.0
2009-03-30 07:57:00,77.62,77.64,77.62,77.64,29200000.0
2009-03-30 07:58:00,77.64,77.66,77.635,77.66,20800000.0
2009-03-30 07:59:00,77.66,77.68,77.66,77.66,16000000.0
2009-03-30 08:00:00,77.66,77.66,77.63,77.65,44000000.0
2009-03-30 08:01:00,77.65,77.67,77.64,77.66,52000000.0
2009-03-30 08:02:00,77.66,77.67,77.64,77.67,61800000.0
2009-03-30 08:03:00,77.67,77.68,77.66,77.67,68400000.0
2009-03-30 08:04:00,77.67,77.71,77.66,77.71,91000000.0
2009-03-30 08:05:00,77.71,77.73,77.7,77.7,59000000.0
2009-03-30 08:06:00,77.69,77.7,77.605,77.63,72600000.0
2009-03-30 08:07:00,77.625,77.65,77.625,77.64,85600000.0
2009-03-30 08:08:00,77.64,77.66,77.64,77.66,23000000.0
2009-03-30 08:09:00,77.66,77.66,77.6,77.61,84000000.0
2009-03-30 08:10:00,77.6,77.61,77.52,77.54,72200000.0
2009-03-30 08:11:00,77.53,77.54,77.51,77.53,56000000.0
2009-03-30 08:12:00,77.54,77.54,77.39,77.39,171000000.0
2009-03-30 08:13:00,77.39,77.41,77.335,77.35,261200000.0
2009-03-30 08:14:00,77.36,77.39,77.34,77.38,268600000.0
2009-03-30 08:15:00,77.37,77.47,77.36,77.47,163200000.0
2009-03-30 08:16:00,77.46,77.53,77.46,77.51,104800000.0
2009-03-30 08:17:00,77.5,77.54,77.495,77.52,76400000.0
2009-03-30 08:18:00,77.52,77.54,77.51,77.52,73800000.0
2009-03-30 08:19:00,77.52,77.54,77.515,77.53,172000000.0
2009-03-30 08:20:00,77.53,77.53,77.47,77.47,86800000.0
2009-03-30 08:21:00,77.47,77.47,77.43,77.43,89000000.0
2009-03-30 08:22:00,77.43,77.43,77.36,77.375,165400000.0
2009-03-30 08:23:00,77.375,77.44,77.375,77.4,146800000.0
2009-03-30 08:24:00,77.4,77.42,77.3,77.3,144800000.0
2009-03-30 08:25:00,77.29,77.33,77.24,77.33,131800000.0
2009-03-30 08:26:00,77.33,77.38,77.33,77.37,89600000.0
2009-03-30 08:27:00,77.37,77.38,77.31,77.34,130800000.0
2009-03-30 08:28:00,77.34,77.39,77.34,77.39,102800000.0
2009-03-30 08:29:00,77.39,77.41,77.38,77.38,49400000.0
2009-03-30 08:30:00,77.38,77.385,77.335,77.38,192000000.0
2009-03-30 08:31:00,77.38,77.38,77.36,77.38,75800000.0
2009-03-30 08:32:00,77.38,77.38,77.37,77.37,33600000.0
2009-03-30 08:33:00,77.37,77.38,77.365,77.38,105600000.0
2009-03-30 08:34:00,77.38,77.43,77.38,77.38,138800000.0
2009-03-30 08:35:00,77.38,77.43,77.38,77.425,155600000.0
2009-03-30 08:36:00,77.43,77.44,77.42,77.44,73600000.0
2009-03-30 08:37:00,77.44,77.47,77.415,77.42,210800000.0
2009-03-30 08:38:00,77.42,77.42,77.395,77.42,317600000.0
2009-03-30 08:39:00,77.415,77.44,77.415,77.43,134000000.0
2009-03-30 08:40:00,77.43,77.44,77.38,77.39,152800000.0
2009-03-30 08:41:00,77.385,77.41,77.36,77.36,150600000.0
2009-03-30 08:42:00,77.36,77.37,77.335,77.345,162400000.0
2009-03-30 08:43:00,77.35,77.37,77.34,77.36,82400000.0
2009-03-30 08:44:00,77.365,77.385,77.36,77.385,50800000.0
2009-03-30 08:45:00,77.39,77.43,77.39,77.42,226400000.0
2009-03-30 08:46:00,77.42,77.43,77.38,77.385,200600000.0
2009-03-30 08:47:00,77.39,77.42,77.39,77.42,132200000.0
2009-03-30 08:48:00,77.415,77.47,77.415,77.47,154000000.0
2009-03-30 08:49:00,77.46,77.47,77.445,77.455,153600000.0
2009-03-30 08:50:00,77.455,77.47,77.43,77.45,55400000.0
2009-03-30 08:51:00,77.45,77.47,77.44,77.455,126000000.0
2009-03-30 08:52:00,77.455,77.46,77.365,77.375,289400000.0
2009-03-30 08:53:00,77.375,77.435,77.375,77.42,389600000.0
2009-03-30 08:54:00,77.43,77.43,77.34,77.345,123200000.0
2009-03-30 08:55:00,77.235,77.31,77.235,77.31,439400000.0
2009-03-30 08:56:00,77.295,77.32,77.27,77.305,281600001.0
2009-03-30 08:57:00,77.305,77.36,77.305,77.345,193000000.0
2009-03-30 08:58:00,77.345,77.43,77.345,77.405,371200000.0
2009-03-30 08:59:00,77.4,77.42,77.345,77.38,214600000.0
2009-03-30 09:00:00,77.375,77.39,77.33,77.35,167200000.0
2009-03-30 09:01:00,77.35,77.36,77.33,77.335,55000000.0
2009-03-30 09:02:00,77.335,77.34,77.3,77.31,85000000.0
2009-03-30 09:03:00,77.31,77.31,77.27,77.28,170400000.0
2009-03-30 09:04:00,77.27,77.28,77.26,77.27,148200000.0
2009-03-30 09:05:00,77.275,77.32,77.275,77.3,77200000.0
2009-03-30 09:06:00,77.29,77.31,77.27,77.28,83800000.0
2009-03-30 09:07:00,77.28,77.28,77.25,77.25,148800000.0
2009-03-30 09:08:00,77.24,77.25,77.215,77.23,279000000.0
2009-03-30 09:09:00,77.23,77.23,77.21,77.21,97200000.0
2009-03-30 09:10:00,77.21,77.23,77.21,77.22,49600000.0
2009-03-30 09:11:00,77.22,77.23,77.12,77.12,265200000.0
2009-03-30 09:12:00,77.12,77.14,77.04,77.08,328200000.0
2009-03-30 09:13:00,77.09,77.1,76.95,76.96,261600000.0
2009-03-30 09:14:00,76.96,76.97,76.925,76.97,190600000.0
2009-03-30 09:15:00,76.97,76.97,76.91,76.94,234200000.0
2009-03-30 09:16:00,76.94,76.96,76.93,76.96,150800000.0
2009-03-30 09:17:00,76.96,76.97,76.915,76.93,289400000.0
2009-03-30 09:18:00,76.925,76.99,76.925,76.97,192600000.0
2009-03-30 09:19:00,76.97,76.995,76.96,76.995,174800000.0
2009-03-30 09:20:00,76.99,77.0,76.92,76.96,241000000.0
2009-03-30 09:21:00,76.96,76.96,76.86,76.88,207200000.0
2009-03-30 09:22:00,76.88,76.89,76.8,76.86,209400000.0
2009-03-30 09:23:00,76.85,76.89,76.82,76.84,207600000.0
2009-03-30 09:24:00,76.83,76.83,76.73,76.73,168400000.0
2009-03-30 09:25:00,76.72,76.73,76.665,76.72,292800000.0
2009-03-30 09:26:00,76.715,76.72,76.67,76.7,145800000.0
2009-03-30 09:27:00,76.7,76.81,76.695,76.78,236600000.0
2009-03-30 09:28:00,76.77,76.86,76.765,76.78,211800000.0
2009-03-30 09:29:00,76.78,76.84,76.78,76.84,126400000.0
2009-03-30 09:30:00,76.85,76.91,76.85,76.89,60000000.0
2009-03-30 09:31:00,76.89,76.89,76.83,76.845,142800000.0
2009-03-30 09:32:00,76.845,76.87,76.77,76.77,248800000.0
2009-03-30 09:33:00,76.76,76.78,76.72,76.77,150800000.0
2009-03-30 09:34:00,76.78,76.81,76.775,76.8,99600000.0
2009-03-30 09:35:00,76.8,76.81,76.77,76.77,183400000.0
2009-03-30 09:36:00,76.77,76.81,76.765,76.79,99800000.0
2009-03-30 09:37:00,76.79,76.8,76.72,76.76,140800000.0
2009-03-30 09:38:00,76.76,76.775,76.74,76.775,122800000.0
2009-03-30 09:39:00,76.78,76.8,76.745,76.76,81600000.0
2009-03-30 09:40:00,76.76,76.76,76.685,76.73,173600000.0
2009-03-30 09:41:00,76.72,76.735,76.68,76.69,143400000.0
2009-03-30 09:42:00,76.69,76.7,76.665,76.67,114000000.0
2009-03-30 09:43:00,76.67,76.67,76.6,76.6,207200000.0
2009-03-30 09:44:00,76.59,76.63,76.575,76.6,198400000.0
2009-03-30 09:45:00,76.61,76.675,76.605,76.67,222400000.0
2009-03-30 09:46:00,76.67,76.735,76.67,76.73,196600000.0
2009-03-30 09:47:00,76.74,76.77,76.71,76.74,147200000.0
2009-03-30 09:48:00,76.74,76.78,76.74,76.78,199800000.0
2009-03-30 09:49:00,76.79,76.8,76.78,76.795,47800000.0
2009-03-30 09:50:00,76.795,76.81,76.77,76.78,114400000.0
2009-03-30 09:51:00,76.765,76.81,76.72,76.72,244600000.0
2009-03-30 09:52:00,76.72,76.76,76.72,76.76,154200000.0
2009-03-30 09:53:00,76.77,76.77,76.705,76.715,148000000.0
2009-03-30 09:54:00,76.725,76.73,76.7,76.71,91400000.0
2009-03-30 09:55:00,76.72,76.76,76.72,76.74,131000000.0
2009-03-30 09:56:00,76.735,76.795,76.735,76.795,54600000.0
2009-03-30 09:57:00,76.805,76.83,76.8,76.805,94200000.0
2009-03-30 09:58:00,76.805,76.81,76.765,76.77,222400000.0
2009-03-30 09:59:00,76.77,76.8,76.76,76.76,163200000.0
2009-03-30 10:00:00,76.76,76.84,76.74,76.83,213000000.0
2009-03-30 10:01:00,76.84,76.87,76.83,76.84,80000000.0
2009-03-30 10:02:00,76.84,76.88,76.835,76.87,76200000.0
2009-03-30 10:03:00,76.87,76.92,76.87,76.89,75600000.0
2009-03-30 10:04:00,76.9,76.9,76.84,76.85,99800000.0
2009-03-30 10:05:00,76.85,76.87,76.85,76.87,22400000.0
2009-03-30 10:06:00,76.87,76.88,76.835,76.84,54200000.0
2009-03-30 10:07:00,76.83,76.87,76.82,76.845,96600000.0
2009-03-30 10:08:00,76.85,76.88,76.82,76.88,140600000.0
2009-03-30 10:09:00,76.88,76.91,76.86,76.91,146600000.0
2009-03-30 10:10:00,76.915,76.94,76.915,76.93,115800000.0
2009-03-30 10:11:00,76.93,76.95,76.915,76.93,64400000.0
2009-03-30 10:12:00,76.93,76.97,76.93,76.96,151000000.0
2009-03-30 10:13:00,76.96,77.02,76.96,77.01,157000000.0
2009-03-30 10:14:00,77.01,77.01,76.96,76.965,220000000.0
2009-03-30 10:15:00,76.97,76.99,76.97,76.97,130000000.0
2009-03-30 10:16:00,76.97,76.99,76.96,76.98,130200000.0
2009-03-30 10:17:00,76.98,77.0,76.96,76.98,77800000.0
2009-03-30 10:18:00,76.97,76.99,76.95,76.96,110200000.0
2009-03-30 10:19:00,76.955,76.98,76.94,76.965,144200000.0
2009-03-30 10:20:00,76.97,76.98,76.91,76.92,143000000.0
2009-03-30 10:21:00,76.92,76.95,76.92,76.95,104400000.0
2009-03-30 10:22:00,76.945,76.96,76.905,76.905,199800000.0
2009-03-30 10:23:00,76.905,76.95,76.905,76.95,147600000.0
2009-03-30 10:24:00,76.95,77.0,76.945,76.96,141400000.0
2009-03-30 10:25:00,76.96,76.98,76.945,76.96,86600000.0
2009-03-30 10:26:00,76.96,76.99,76.96,76.99,174200000.0
2009-03-30 10:27:00,76.99,77.01,76.985,77.01,159600000.0
2009-03-30 10:28:00,77.01,77.07,77.01,77.04,151200000.0
2009-03-30 10:29:00,77.04,77.07,77.04,77.06,136000000.0
2009-03-30 10:30:00,77.06,77.15,77.06,77.15,170000000.0
2009-03-30 10:31:00,77.16,77.19,77.14,77.15,168200000.0
2009-03-30 10:32:00,77.15,77.15,77.13,77.15,109000000.0
2009-03-30 10:33:00,77.15,77.19,77.14,77.16,228800000.0
2009-03-30 10:34:00,77.16,77.16,77.12,77.14,107200000.0
2009-03-30 10:35:00,77.14,77.15,77.08,77.08,96400000.0
2009-03-30 10:36:00,77.08,77.09,76.995,77.02,187600000.0
2009-03-30 10:37:00,77.01,77.04,77.0,77.02,253000000.0
2009-03-30 10:38:00,77.02,77.05,77.0,77.0,125400000.0
2009-03-30 10:39:00,77.0,77.01,76.98,76.99,71600000.0
2009-03-30 10:40:00,76.99,77.0,76.955,76.96,51400000.0
2009-03-30 10:41:00,76.96,76.97,76.905,76.97,101400000.0
2009-03-30 10:42:00,76.97,76.97,76.92,76.93,85200000.0
2009-03-30 10:43:00,76.93,76.96,76.92,76.94,126000000.0
2009-03-30 10:44:00,76.95,76.985,76.94,76.98,127800000.0
2009-03-30 10:45:00,76.98,76.99,76.96,76.98,99000000.0
2009-03-30 10:46:00,76.96,76.99,76.955,76.965,122800000.0
2009-03-30 10:47:00,76.97,77.0,76.97,76.99,226000000.0
2009-03-30 10:48:00,76.99,77.02,76.99,77.02,67000000.0
2009-03-30 10:49:00,77.02,77.03,76.99,76.99,85400000.0
2009-03-30 10:50:00,76.99,77.06,76.99,77.06,99600000.0
2009-03-30 10:51:00,77.06,77.08,77.04,77.05,93000000.0
2009-03-30 10:52:00,77.04,77.05,77.03,77.03,51400000.0
2009-03-30 10:53:00,77.03,77.04,76.98,77.04,105400000.0
2009-03-30 10:54:00,77.026,77.028,77.021,77.028,64000000.0
2009-03-30 10:55:00,77.035,77.05,77.01,77.05,64000000.0
2009-03-30 10:56:00,77.05,77.08,77.03,77.04,99000000.0
2009-03-30 10:57:00,77.04,77.04,77.01,77.03,65000000.0
2009-03-30 10:58:00,77.03,77.04,77.005,77.03,97600000.0
2009-03-30 10:59:00,77.03,77.09,77.0,77.09,88600000.0
2009-03-30 11:00:00,77.09,77.15,77.09,77.14,172000000.0
2009-03-30 11:01:00,77.14,77.16,77.12,77.14,201800000.0
2009-03-30 11:02:00,77.14,77.15,77.12,77.12,99400000.0
2009-03-30 11:03:00,77.12,77.12,77.09,77.09,59000000.0
2009-03-30 11:04:00,77.09,77.14,77.09,77.11,60000000.0
2009-03-30 11:05:00,77.11,77.13,77.1,77.13,127400000.0
2009-03-30 11:06:00,77.13,77.15,77.11,77.14,61400000.0
2009-03-30 11:07:00,77.145,77.18,77.145,77.17,127800000.0
2009-03-30 11:08:00,77.17,77.17,77.125,77.15,106800000.0
2009-03-30 11:09:00,77.14,77.17,77.1,77.12,94200000.0
2009-03-30 11:10:00,77.12,77.14,77.12,77.14,30000000.0
2009-03-30 11:11:00,77.135,77.14,77.11,77.14,97000000.0
2009-03-30 11:12:00,77.13,77.16,77.13,77.16,136600000.0
2009-03-30 11:13:00,77.16,77.19,77.15,77.19,89800000.0
2009-03-30 11:14:00,77.19,77.29,77.19,77.27,255400000.0
2009-03-30 11:15:00,77.27,77.28,77.21,77.27,294400000.0
2009-03-30 11:16:00,77.28,77.28,77.22,77.265,240400000.0
2009-03-30 11:17:00,77.27,77.28,77.225,77.27,215000000.0
2009-03-30 11:18:00,77.27,77.28,77.21,77.21,174200000.0
2009-03-30 11:19:00,77.22,77.23,77.15,77.16,160200000.0
2009-03-30 11:20:00,77.165,77.2,77.16,77.2,151000000.0
2009-03-30 11:21:00,77.195,77.23,77.18,77.225,136200000.0
2009-03-30 11:22:00,77.23,77.27,77.2,77.2,239000000.0
2009-03-30 11:23:00,77.21,77.25,77.2,77.235,159400000.0
2009-03-30 11:24:00,77.24,77.3,77.24,77.26,87200000.0
2009-03-30 11:25:00,77.28,77.29,77.27,77.28,153200000.0
2009-03-30 11:26:00,77.28,77.36,77.27,77.34,203800000.0
2009-03-30 11:27:00,77.35,77.4,77.35,77.365,247400000.0
2009-03-30 11:28:00,77.37,77.42,77.345,77.4,227400000.0
2009-03-30 11:29:00,77.39,77.42,77.37,77.4,141000000.0
2009-03-30 11:30:00,77.4,77.42,77.345,77.355,127400000.0
2009-03-30 11:31:00,77.355,77.4,77.355,77.4,242800000.0
2009-03-30 11:32:00,77.43,77.43,77.375,77.38,85800000.0
2009-03-30 11:33:00,77.38,77.38,77.31,77.32,189600000.0
2009-03-30 11:34:00,77.33,77.38,77.31,77.37,238600000.0
2009-03-30 11:35:00,77.37,77.44,77.36,77.415,257400000.0
2009-03-30 11:36:00,77.415,77.46,77.415,77.425,182000000.0
2009-03-30 11:37:00,77.425,77.445,77.375,77.43,149400000.0
2009-03-30 11:38:00,77.44,77.47,77.42,77.45,245200000.0
2009-03-30 11:39:00,77.45,77.49,77.45,77.485,185800000.0
2009-03-30 11:40:00,77.5,77.5,77.405,77.41,381600000.0
2009-03-30 11:41:00,77.39,77.4,77.315,77.38,357200000.0
2009-03-30 11:42:00,77.395,77.43,77.385,77.4,219200000.0
2009-03-30 11:43:00,77.39,77.43,77.365,77.38,190600000.0
2009-03-30 11:44:00,77.37,77.4,77.37,77.39,45600000.0
2009-03-30 11:45:00,77.39,77.44,77.385,77.4,286800000.0
2009-03-30 11:46:00,77.41,77.41,77.36,77.36,85400000.0
2009-03-30 11:47:00,77.355,77.4,77.355,77.39,109800000.0
2009-03-30 11:48:00,77.39,77.4,77.39,77.4,36800000.0
2009-03-30 11:49:00,77.41,77.41,77.37,77.38,105200000.0
2009-03-30 11:50:00,77.38,77.41,77.38,77.4,135400000.0
2009-03-30 11:51:00,77.395,77.41,77.36,77.37,99800000.0
2009-03-30 11:52:00,77.38,77.38,77.33,77.33,128800000.0
2009-03-30 11:53:00,77.33,77.34,77.31,77.31,97200000.0
2009-03-30 11:54:00,77.32,77.33,77.26,77.295,107000000.0
2009-03-30 11:55:00,77.29,77.315,77.29,77.315,49600000.0
2009-03-30 11:56:00,77.315,77.32,77.31,77.31,53200000.0
2009-03-30 11:57:00,77.305,77.32,77.3,77.3,93000000.0
2009-03-30 11:58:00,77.3,77.3,77.275,77.28,80600000.0
2009-03-30 11:59:00,77.28,77.29,77.26,77.265,311800000.0
2009-03-30 12:00:00,77.27,77.27,77.255,77.255,140400000.0
2009-03-30 12:01:00,77.255,77.32,77.255,77.29,121800000.0
2009-03-30 12:02:00,77.285,77.3,77.26,77.29,269200000.0
2009-03-30 12:03:00,77.29,77.3,77.265,77.27,88200000.0
2009-03-30 12:04:00,77.27,77.28,77.22,77.22,66200000.0
2009-03-30 12:05:00,77.22,77.24,77.22,77.23,74200000.0
2009-03-30 12:06:00,77.23,77.26,77.225,77.25,183600000.0
2009-03-30 12:07:00,77.25,77.33,77.25,77.325,122400000.0
2009-03-30 12:08:00,77.33,77.355,77.285,77.32,310500000.0
2009-03-30 12:09:00,77.315,77.385,77.305,77.35,158400000.0
2009-03-30 12:10:00,77.35,77.41,77.325,77.325,295900000.0
2009-03-30 12:11:00,77.325,77.34,77.31,77.32,141600000.0
2009-03-30 12:12:00,77.32,77.33,77.31,77.32,64000000.0
2009-03-30 12:13:00,77.32,77.33,77.305,77.31,112200000.0
2009-03-30 12:14:00,77.31,77.31,77.255,77.28,191600000.0
2009-03-30 12:15:00,77.28,77.29,77.22,77.22,80600000.0
2009-03-30 12:16:00,77.24,77.27,77.19,77.25,248600000.0
2009-03-30 12:17:00,77.26,77.26,77.23,77.25,120600000.0
2009-03-30 12:18:00,77.245,77.31,77.245,77.29,162400000.0
2009-03-30 12:19:00,77.29,77.29,77.24,77.24,129600000.0
2009-03-30 12:20:00,77.24,77.27,77.23,77.245,310800000.0
2009-03-30 12:21:00,77.245,77.25,77.225,77.24,115600000.0
2009-03-30 12:22:00,77.24,77.25,77.23,77.23,32000000.0
2009-03-30 12:23:00,77.23,77.24,77.23,77.23,41000000.0
2009-03-30 12:24:00,77.23,77.25,77.23,77.25,29800000.0
2009-03-30 12:25:00,77.25,77.27,77.25,77.25,56600000.0
2009-03-30 12:26:00,77.25,77.25,77.24,77.24,15000000.0
2009-03-30 12:27:00,77.24,77.25,77.24,77.25,18600000.0
2009-03-30 12:28:00,77.26,77.3,77.25,77.27,317600000.0
2009-03-30 12:29:00,77.27,77.3,77.27,77.28,161400000.0
2009-03-30 12:30:00,77.28,77.3,77.265,77.285,216000000.0
2009-03-30 12:31:00,77.285,77.32,77.285,77.32,100600000.0
2009-03-30 12:32:00,77.32,77.35,77.295,77.3,248400000.0
2009-03-30 12:33:00,77.3,77.35,77.275,77.34,297600000.0
2009-03-30 12:34:00,77.34,77.36,77.24,77.31,578600000.0
2009-03-30 12:35:00,77.31,77.36,77.25,77.35,211400000.0
2009-03-30 12:36:00,77.34,77.44,77.335,77.425,165000000.0
2009-03-30 12:37:00,77.43,77.445,77.395,77.405,292600000.0
2009-03-30 12:38:00,77.41,77.435,77.39,77.41,299400000.0
2009-03-30 12:39:00,77.41,77.43,77.39,77.39,85400000.0
2009-03-30 12:40:00,77.395,77.405,77.38,77.39,123000000.0
2009-03-30 12:41:00,77.4,77.41,77.37,77.37,95400000.0
2009-03-30 12:42:00,77.37,77.41,77.37,77.41,89800000.0
2009-03-30 12:43:00,77.42,77.43,77.39,77.425,349000000.0
2009-03-30 12:44:00,77.425,77.47,77.425,77.47,123200000.0
2009-03-30 12:45:00,77.47,77.49,77.42,77.43,262200000.0
2009-03-30 12:46:00,77.43,77.5,77.42,77.48,233000000.0
2009-03-30 12:47:00,77.48,77.5,77.45,77.48,114400000.0
2009-03-30 12:48:00,77.48,77.5,77.44,77.45,212400000.0
2009-03-30 12:49:00,77.44,77.47,77.435,77.47,181200000.0
2009-03-30 12:50:00,77.46,77.48,77.45,77.48,153400000.0
2009-03-30 12:51:00,77.48,77.51,77.465,77.48,185600000.0
2009-03-30 12:52:00,77.48,77.5,77.47,77.48,130200000.0
2009-03-30 12:53:00,77.48,77.49,77.42,77.42,208600000.0
2009-03-30 12:54:00,77.42,77.43,77.34,77.34,186400000.0
2009-03-30 12:55:00,77.34,77.37,77.275,77.32,266200000.0
2009-03-30 12:56:00,77.31,77.315,77.255,77.3,220400000.0
2009-03-30 12:57:00,77.29,77.35,77.29,77.34,193400000.0
2009-03-30 12:58:00,77.34,77.41,77.33,77.41,120200000.0
2009-03-30 12:59:00,77.41,77.48,77.375,77.47,165200000.0
2009-03-30 13:00:00,77.47,77.52,77.44,77.48,227800000.0
2009-03-30 13:01:00,77.48,77.48,77.44,77.45,121600000.0
2009-03-30 13:02:00,77.43,77.45,77.405,77.42,173200000.0
2009-03-30 13:03:00,77.42,77.43,77.41,77.41,78000000.0
2009-03-30 13:04:00,77.405,77.44,77.405,77.44,56200000.0
2009-03-30 13:05:00,77.44,77.46,77.44,77.46,101200000.0
2009-03-30 13:06:00,77.46,77.48,77.425,77.43,87600000.0
2009-03-30 13:07:00,77.43,77.43,77.41,77.41,116000000.0
2009-03-30 13:08:00,77.4,77.43,77.38,77.39,88800000.0
2009-03-30 13:09:00,77.39,77.4,77.37,77.37,49600000.0
2009-03-30 13:10:00,77.38,77.38,77.34,77.36,203200000.0
2009-03-30 13:11:00,77.35,77.37,77.34,77.365,105800000.0
2009-03-30 13:12:00,77.365,77.37,77.335,77.35,157000000.0
2009-03-30 13:13:00,77.35,77.38,77.35,77.36,82200000.0
2009-03-30 13:14:00,77.37,77.4,77.355,77.37,134800000.0
2009-03-30 13:15:00,77.37,77.38,77.325,77.33,189800000.0
2009-03-30 13:16:00,77.33,77.34,77.315,77.32,84400000.0
2009-03-30 13:17:00,77.32,77.33,77.29,77.29,71800000.0
2009-03-30 13:18:00,77.29,77.3,77.29,77.3,51200000.0
2009-03-30 13:19:00,77.3,77.31,77.295,77.3,21600000.0
2009-03-30 13:20:00,77.29,77.33,77.29,77.33,61600000.0
2009-03-30 13:21:00,77.33,77.375,77.33,77.365,204400000.0
2009-03-30 13:22:00,77.365,77.4,77.315,77.32,180800000.0
2009-03-30 13:23:00,77.315,77.38,77.315,77.36,134600000.0
2009-03-30 13:24:00,77.36,77.36,77.28,77.33,211200000.0
2009-03-30 13:25:00,77.33,77.35,77.3,77.31,241000000.0
2009-03-30 13:26:00,77.32,77.4,77.32,77.395,133200000.0
2009-03-30 13:27:00,77.395,77.4,77.33,77.34,104800000.0
2009-03-30 13:28:00,77.34,77.4,77.34,77.37,74400000.0
2009-03-30 13:29:00,77.38,77.41,77.37,77.41,76800000.0
2009-03-30 13:30:00,77.405,77.43,77.405,77.42,52400000.0
2009-03-30 13:31:00,77.41,77.42,77.32,77.325,135600000.0
2009-03-30 13:32:00,77.325,77.38,77.295,77.38,211400000.0
2009-03-30 13:33:00,77.385,77.42,77.355,77.37,268800000.0
2009-03-30 13:34:00,77.39,77.42,77.39,77.395,91000000.0
2009-03-30 13:35:00,77.4,77.44,77.39,77.39,180400000.0
2009-03-30 13:36:00,77.39,77.42,77.39,77.42,207400000.0
2009-03-30 13:37:00,77.42,77.44,77.415,77.43,148200000.0
2009-03-30 13:38:00,77.43,77.44,77.425,77.44,68200000.0
2009-03-30 13:39:00,77.44,77.44,77.41,77.41,136000000.0
2009-03-30 13:40:00,77.42,77.42,77.4,77.4,35000000.0
2009-03-30 13:41:00,77.4,77.41,77.4,77.4,47200000.0
2009-03-30 13:42:00,77.4,77.41,77.38,77.385,112200000.0
2009-03-30 13:43:00,77.39,77.41,77.37,77.38,52000000.0
2009-03-30 13:44:00,77.38,77.41,77.375,77.385,138600000.0
2009-03-30 13:45:00,77.39,77.41,77.385,77.41,73200000.0
2009-03-30 13:46:00,77.41,77.43,77.41,77.43,73800000.0
2009-03-30 13:47:00,77.42,77.42,77.38,77.39,62800000.0
2009-03-30 13:48:00,77.405,77.405,77.385,77.39,93800000.0
2009-03-30 13:49:00,77.385,77.42,77.38,77.41,61600000.0
2009-03-30 13:50:00,77.405,77.41,77.4,77.41,98800000.0
2009-03-30 13:51:00,77.41,77.425,77.41,77.425,65600000.0
2009-03-30 13:52:00,77.43,77.44,77.42,77.43,86000000.0
2009-03-30 13:53:00,77.43,77.51,77.43,77.51,189200000.0
2009-03-30 13:54:00,77.52,77.52,77.5,77.51,118800000.0
2009-03-30 13:55:00,77.51,77.52,77.455,77.46,83600000.0
2009-03-30 13:56:00,77.46,77.46,77.44,77.46,80600000.0
2009-03-30 13:57:00,77.47,77.48,77.445,77.47,177800000.0
2009-03-30 13:58:00,77.47,77.51,77.47,77.51,61800000.0
2009-03-30 13:59:00,77.51,77.51,77.465,77.465,138400000.0
2009-03-30 14:00:00,77.46,77.49,77.435,77.445,205600000.0
2009-03-30 14:01:00,77.44,77.45,77.425,77.43,113400000.0
2009-03-30 14:02:00,77.43,77.44,77.43,77.43,114400000.0
2009-03-30 14:03:00,77.43,77.45,77.42,77.42,146200000.0
2009-03-30 14:04:00,77.42,77.44,77.405,77.41,74000000.0
2009-03-30 14:05:00,77.41,77.41,77.36,77.375,113000000.0
2009-03-30 14:06:00,77.37,77.38,77.36,77.36,195800000.0
2009-03-30 14:07:00,77.36,77.36,77.325,77.36,98400000.0
2009-03-30 14:08:00,77.35,77.38,77.35,77.38,192400000.0
2009-03-30 14:09:00,77.38,77.43,77.38,77.42,105800000.0
2009-03-30 14:10:00,77.42,77.43,77.4,77.43,216600000.0
2009-03-30 14:11:00,77.43,77.465,77.395,77.455,311400000.0
2009-03-30 14:12:00,77.45,77.45,77.41,77.42,244000000.0
2009-03-30 14:13:00,77.435,77.465,77.37,77.37,439400000.0
2009-03-30 14:14:00,77.37,77.39,77.35,77.37,234000000.0
2009-03-30 14:15:00,77.38,77.41,77.36,77.4,281000000.0
2009-03-30 14:16:00,77.4,77.42,77.39,77.42,107400000.0
2009-03-30 14:17:00,77.42,77.46,77.41,77.46,137000000.0
2009-03-30 14:18:00,77.46,77.47,77.41,77.41,190400000.0
2009-03-30 14:19:00,77.41,77.42,77.37,77.39,177000000.0
2009-03-30 14:20:00,77.39,77.455,77.375,77.43,359200000.0
2009-03-30 14:21:00,77.435,77.44,77.355,77.395,280000000.0
2009-03-30 14:22:00,77.395,77.44,77.38,77.43,242000000.0
2009-03-30 14:23:00,77.43,77.475,77.38,77.38,158400000.0
2009-03-30 14:24:00,77.38,77.43,77.375,77.43,158800000.0
2009-03-30 14:25:00,77.42,77.51,77.42,77.45,253600000.0
2009-03-30 14:26:00,77.455,77.52,77.44,77.47,291400000.0
2009-03-30 14:27:00,77.47,77.48,77.45,77.47,228800000.0
2009-03-30 14:28:00,77.47,77.54,77.46,77.54,234200001.0
2009-03-30 14:29:00,77.53,77.54,77.52,77.525,152800000.0
2009-03-30 14:30:00,77.52,77.575,77.52,77.575,160000000.0
2009-03-30 14:31:00,77.575,77.61,77.57,77.595,217400000.0
2009-03-30 14:32:00,77.595,77.61,77.585,77.6,128200000.0
2009-03-30 14:33:00,77.63,77.66,77.61,77.62,292000000.0
2009-03-30 14:34:00,77.63,77.64,77.6,77.6,234800000.0
2009-03-30 14:35:00,77.6,77.61,77.56,77.56,263000000.0
2009-03-30 14:36:00,77.56,77.57,77.555,77.56,142000000.0
2009-03-30 14:37:00,77.56,77.57,77.555,77.56,54000000.0
2009-03-30 14:38:00,77.555,77.57,77.55,77.56,67800000.0
2009-03-30 14:39:00,77.56,77.57,77.54,77.56,104000000.0
2009-03-30 14:40:00,77.57,77.58,77.535,77.535,182000000.0
2009-03-30 14:41:00,77.535,77.56,77.51,77.51,200200000.0
2009-03-30 14:42:00,77.505,77.56,77.505,77.555,271800000.0
2009-03-30 14:43:00,77.56,77.56,77.515,77.55,188000000.0
2009-03-30 14:44:00,77.55,77.595,77.55,77.59,182600000.0
2009-03-30 14:45:00,77.59,77.605,77.555,77.56,278400000.0
2009-03-30 14:46:00,77.56,77.56,77.535,77.555,294400000.0
2009-03-30 14:47:00,77.555,77.56,77.52,77.52,282200000.0
2009-03-30 14:48:00,77.52,77.53,77.485,77.495,297800000.0
2009-03-30 14:49:00,77.49,77.5,77.44,77.45,296600000.0
2009-03-30 14:50:00,77.445,77.47,77.445,77.47,175600000.0
2009-03-30 14:51:00,77.465,77.53,77.465,77.525,229400000.0
2009-03-30 14:52:00,77.525,77.555,77.525,77.55,147200000.0
2009-03-30 14:53:00,77.55,77.57,77.54,77.56,302400001.0
2009-03-30 14:54:00,77.545,77.56,77.525,77.56,184600000.0
2009-03-30 14:55:00,77.56,77.57,77.52,77.53,149200000.0
2009-03-30 14:56:00,77.53,77.54,77.51,77.52,133800000.0
2009-03-30 14:57:00,77.52,77.53,77.475,77.49,206000000.0
2009-03-30 14:58:00,77.5,77.5,77.425,77.425,244400000.0
2009-03-30 14:59:00,77.42,77.45,77.385,77.4,188800000.0
2009-03-30 15:00:00,77.4,77.43,77.38,77.425,226400000.0
2009-03-30 15:01:00,77.43,77.44,77.41,77.42,92200000.0
2009-03-30 15:02:00,77.43,77.44,77.415,77.425,91400000.0
2009-03-30 15:03:00,77.425,77.44,77.42,77.42,50000000.0
2009-03-30 15:04:00,77.42,77.43,77.42,77.43,93000000.0
2009-03-30 15:05:00,77.425,77.44,77.42,77.43,116200000.0
2009-03-30 15:06:00,77.43,77.44,77.4,77.405,142600000.0
2009-03-30 15:07:00,77.405,77.42,77.4,77.4,105800000.0
2009-03-30 15:08:00,77.4,77.46,77.395,77.45,96400000.0
2009-03-30 15:09:00,77.45,77.45,77.42,77.42,41600000.0
2009-03-30 15:10:00,77.42,77.43,77.4,77.41,185200000.0
2009-03-30 15:11:00,77.41,77.44,77.41,77.43,99000000.0
2009-03-30 15:12:00,77.43,77.43,77.39,77.405,142200000.0
2009-03-30 15:13:00,77.41,77.43,77.4,77.41,95000000.0
2009-03-30 15:14:00,77.41,77.43,77.41,77.42,177400000.0
2009-03-30 15:15:00,77.42,77.43,77.4,77.42,164200000.0
2009-03-30 15:16:00,77.405,77.43,77.39,77.41,164200000.0
2009-03-30 15:17:00,77.41,77.45,77.41,77.43,170200000.0
2009-03-30 15:18:00,77.42,77.425,77.4,77.4,83600000.0
2009-03-30 15:19:00,77.395,77.4,77.3,77.31,156400000.0
2009-03-30 15:20:00,77.31,77.31,77.26,77.26,71800000.0
2009-03-30 15:21:00,77.26,77.27,77.195,77.21,135400000.0
2009-03-30 15:22:00,77.22,77.24,77.2,77.24,82400000.0
2009-03-30 15:23:00,77.24,77.27,77.18,77.19,246000000.0
2009-03-30 15:24:00,77.19,77.23,77.19,77.22,145200000.0
2009-03-30 15:25:00,77.22,77.24,77.21,77.23,136200000.0
2009-03-30 15:26:00,77.22,77.25,77.215,77.25,71600000.0
2009-03-30 15:27:00,77.25,77.305,77.25,77.28,196400000.0
2009-03-30 15:28:00,77.29,77.34,77.26,77.33,172000000.0
2009-03-30 15:29:00,77.33,77.38,77.33,77.37,174800000.0
2009-03-30 15:30:00,77.38,77.38,77.325,77.325,177600000.0
2009-03-30 15:31:00,77.325,77.36,77.31,77.31,250200000.0
2009-03-30 15:32:00,77.31,77.33,77.29,77.3,201400000.0
2009-03-30 15:33:00,77.29,77.37,77.29,77.355,179600000.0
2009-03-30 15:34:00,77.36,77.38,77.345,77.36,158800000.0
2009-03-30 15:35:00,77.36,77.36,77.295,77.34,274800000.0
2009-03-30 15:36:00,77.34,77.34,77.32,77.335,205800000.0
2009-03-30 15:37:00,77.34,77.345,77.32,77.335,180800000.0
2009-03-30 15:38:00,77.335,77.35,77.325,77.34,273400000.0
2009-03-30 15:39:00,77.34,77.38,77.34,77.37,75800000.0
2009-03-30 15:40:00,77.37,77.37,77.33,77.33,109000000.0
2009-03-30 15:41:00,77.32,77.32,77.305,77.31,90400000.0
2009-03-30 15:42:00,77.31,77.33,77.31,77.32,74400000.0
2009-03-30 15:43:00,77.31,77.32,77.235,77.235,204600000.0
2009-03-30 15:44:00,77.24,77.24,77.17,77.17,211600000.0
2009-03-30 15:45:00,77.165,77.23,77.165,77.225,223800000.0
2009-03-30 15:46:00,77.23,77.24,77.22,77.24,65000000.0
2009-03-30 15:47:00,77.24,77.305,77.235,77.305,251600000.0
2009-03-30 15:48:00,77.295,77.33,77.29,77.32,162400000.0
2009-03-30 15:49:00,77.32,77.345,77.28,77.31,287200000.0
2009-03-30 15:50:00,77.305,77.32,77.28,77.29,336000000.0
2009-03-30 15:51:00,77.285,77.29,77.27,77.27,112200000.0
2009-03-30 15:52:00,77.28,77.315,77.24,77.25,234000000.0
2009-03-30 15:53:00,77.24,77.26,77.23,77.245,241200000.0
2009-03-30 15:54:00,77.255,77.34,77.255,77.33,382000000.0
2009-03-30 15:55:00,77.325,77.35,77.295,77.31,281200000.0
2009-03-30 15:56:00,77.31,77.31,77.245,77.245,425000000.0
2009-03-30 15:57:00,77.245,77.27,77.21,77.215,353000000.0
2009-03-30 15:58:00,77.22,77.25,77.21,77.235,253800000.0
2009-03-30 15:59:00,77.225,77.25,77.225,77.23,298600000.0
2009-03-30 16:00:00,77.23,77.25,77.215,77.24,305800000.0
2009-03-30 16:01:00,77.24,77.27,77.21,77.22,226600000.0
2009-03-30 16:02:00,77.22,77.23,77.185,77.185,164600000.0
2009-03-30 16:03:00,77.19,77.24,77.19,77.205,238400000.0
2009-03-30 16:04:00,77.205,77.23,77.205,77.21,164400000.0
2009-03-30 16:05:00,77.21,77.21,77.145,77.15,330200000.0
2009-03-30 16:06:00,77.145,77.2,77.115,77.17,374200000.0
2009-03-30 16:07:00,77.175,77.25,77.175,77.24,234000000.0
2009-03-30 16:08:00,77.25,77.27,77.21,77.24,340200000.0
2009-03-30 16:09:00,77.24,77.305,77.215,77.305,339600000.0
2009-03-30 16:10:00,77.31,77.35,77.3,77.32,235600000.0
2009-03-30 16:11:00,77.32,77.33,77.27,77.27,276400000.0
2009-03-30 16:12:00,77.27,77.29,77.2,77.205,209200000.0
2009-03-30 16:13:00,77.21,77.27,77.19,77.205,384200000.0
2009-03-30 16:14:00,77.205,77.24,77.205,77.23,234400000.0
2009-03-30 16:15:00,77.23,77.24,77.21,77.22,174200000.0
2009-03-30 16:16:00,77.22,77.26,77.22,77.235,219000000.0
2009-03-30 16:17:00,77.24,77.295,77.24,77.28,247200000.0
2009-03-30 16:18:00,77.28,77.3,77.265,77.285,426600000.0
2009-03-30 16:19:00,77.285,77.29,77.265,77.29,245000000.0
2009-03-30 16:20:00,77.275,77.28,77.21,77.22,287000000.0
2009-03-30 16:21:00,77.215,77.25,77.205,77.235,256800000.0
2009-03-30 16:22:00,77.235,77.255,77.23,77.24,308200000.0
2009-03-30 16:23:00,77.24,77.27,77.24,77.255,271800000.0
2009-03-30 16:24:00,77.26,77.285,77.26,77.28,222200000.0
2009-03-30 16:25:00,77.285,77.31,77.285,77.305,258200000.0
2009-03-30 16:26:00,77.305,77.36,77.305,77.35,328800000.0
2009-03-30 16:27:00,77.355,77.38,77.355,77.37,282600000.0
2009-03-30 16:28:00,77.37,77.37,77.345,77.36,251400000.0
2009-03-30 16:29:00,77.36,77.39,77.345,77.345,213600000.0
2009-03-30 16:30:00,77.345,77.35,77.235,77.26,286400000.0
2009-03-30 16:31:00,77.255,77.29,77.25,77.26,293600000.0
2009-03-30 16:32:00,77.26,77.27,77.2,77.205,409400000.0
2009-03-30 16:33:00,77.2,77.25,77.2,77.225,426600000.0
2009-03-30 16:34:00,77.225,77.27,77.225,77.245,245600000.0
2009-03-30 16:35:00,77.245,77.31,77.235,77.285,371600000.0
2009-03-30 16:36:00,77.285,77.31,77.26,77.27,163600000.0
2009-03-30 16:37:00,77.27,77.27,77.25,77.25,142000000.0
2009-03-30 16:38:00,77.26,77.26,77.22,77.235,229400000.0
2009-03-30 16:39:00,77.235,77.255,77.215,77.24,154900000.0
2009-03-30 16:40:00,77.25,77.27,77.225,77.265,304800000.0
2009-03-30 16:41:00,77.27,77.27,77.21,77.23,235800000.0
2009-03-30 16:42:00,77.23,77.24,77.2,77.23,334000000.0
2009-03-30 16:43:00,77.23,77.255,77.215,77.255,218800000.0
2009-03-30 16:44:00,77.255,77.255,77.195,77.195,125000000.0
2009-03-30 16:45:00,77.195,77.2,77.115,77.12,245200000.0
2009-03-30 16:46:00,77.125,77.14,77.11,77.115,161400000.0
2009-03-30 16:47:00,77.12,77.14,77.12,77.135,144400000.0
2009-03-30 16:48:00,77.135,77.21,77.135,77.205,306000000.0
2009-03-30 16:49:00,77.195,77.235,77.19,77.225,166000000.0
2009-03-30 16:50:00,77.225,77.235,77.215,77.225,208600000.0
2009-03-30 16:51:00,77.23,77.25,77.22,77.235,198000000.0
2009-03-30 16:52:00,77.235,77.235,77.21,77.22,247399999.0
2009-03-30 16:53:00,77.22,77.265,77.22,77.245,258200000.0
2009-03-30 16:54:00,77.25,77.28,77.245,77.26,259000000.0
2009-03-30 16:55:00,77.26,77.285,77.25,77.27,208200000.0
2009-03-30 16:56:00,77.275,77.285,77.26,77.285,227800000.0
2009-03-30 16:57:00,77.28,77.295,77.275,77.285,172800000.0
2009-03-30 16:58:00,77.29,77.295,77.27,77.28,277400000.0
2009-03-30 16:59:00,77.28,77.3,77.105,77.13,417600001.0
2009-03-30 17:00:00,77.125,77.185,77.115,77.175,320800000.0
2009-03-30 17:01:00,77.175,77.18,77.155,77.165,154000000.0
2009-03-30 17:02:00,77.155,77.16,77.065,77.085,290100000.0
2009-03-30 17:03:00,77.085,77.16,77.085,77.14,198200000.0
2009-03-30 17:04:00,77.145,77.145,77.115,77.115,117600000.0
2009-03-30 17:05:00,77.115,77.13,77.115,77.12,205400000.0
2009-03-30 17:06:00,77.12,77.15,77.115,77.13,224400000.0
2009-03-30 17:07:00,77.125,77.135,77.115,77.12,114600000.0
2009-03-30 17:08:00,77.12,77.125,77.105,77.12,122500000.0
2009-03-30 17:09:00,77.12,77.12,76.965,76.975,334200000.0
2009-03-30 17:10:00,76.975,77.05,76.975,77.0,395200000.0
2009-03-30 17:11:00,77.01,77.05,77.0,77.015,193000000.0
2009-03-30 17:12:00,77.025,77.15,77.025,77.135,374800000.0
2009-03-30 17:13:00,77.135,77.135,77.105,77.13,325800000.0
2009-03-30 17:14:00,77.115,77.14,77.1,77.14,250200000.0
2009-03-30 17:15:00,77.14,77.15,77.12,77.12,226000000.0
2009-03-30 17:16:00,77.13,77.15,77.1,77.15,266800000.0
2009-03-30 17:17:00,77.145,77.16,77.125,77.145,248800000.0
2009-03-30 17:18:00,77.145,77.17,77.145,77.16,160000000.0
2009-03-30 17:19:00,77.17,77.195,77.15,77.19,271400000.0
2009-03-30 17:20:00,77.19,77.28,77.19,77.265,359000000.0
2009-03-30 17:21:00,77.28,77.34,77.255,77.34,500400000.0
2009-03-30 17:22:00,77.34,77.395,77.34,77.36,466600000.0
2009-03-30 17:23:00,77.37,77.39,77.34,77.35,341000000.0
2009-03-30 17:24:00,77.35,77.35,77.265,77.305,383400000.0
2009-03-30 17:25:00,77.305,77.34,77.305,77.34,267800000.0
2009-03-30 17:26:00,77.34,77.36,77.315,77.33,295200000.0
2009-03-30 17:27:00,77.33,77.33,77.295,77.295,205000000.0
2009-03-30 17:28:00,77.3,77.31,77.285,77.285,222800000.0
2009-03-30 17:29:00,77.285,77.32,77.27,77.32,256000000.0
2009-03-30 17:30:00,77.315,77.32,77.25,77.25,269800000.0
2009-03-30 17:31:00,77.26,77.26,77.21,77.215,146400000.0
2009-03-30 17:32:00,77.215,77.22,77.12,77.12,236400000.0
2009-03-30 17:33:00,77.13,77.14,77.105,77.135,143200000.0
2009-03-30 17:34:00,77.14,77.15,77.115,77.115,187200000.0
2009-03-30 17:35:00,77.11,77.15,77.11,77.14,167000000.0
2009-03-30 17:36:00,77.14,77.18,77.14,77.15,294800000.0
2009-03-30 17:37:00,77.15,77.17,77.125,77.14,188800000.0
2009-03-30 17:38:00,77.145,77.22,77.145,77.175,372000000.0
2009-03-30 17:39:00,77.175,77.27,77.17,77.235,291400000.0
2009-03-30 17:40:00,77.235,77.24,77.205,77.205,307200000.0
2009-03-30 17:41:00,77.21,77.245,77.18,77.24,342400000.0
2009-03-30 17:42:00,77.23,77.295,77.22,77.285,403400000.0
2009-03-30 17:43:00,77.285,77.3,77.28,77.295,454200000.0
2009-03-30 17:44:00,77.3,77.37,77.28,77.305,419800000.0
2009-03-30 17:45:00,77.305,77.35,77.305,77.345,191000000.0
2009-03-30 17:46:00,77.345,77.35,77.315,77.315,253800000.0
2009-03-30 17:47:00,77.315,77.32,77.285,77.315,138400000.0
2009-03-30 17:48:00,77.315,77.35,77.315,77.345,264200000.0
2009-03-30 17:49:00,77.345,77.435,77.345,77.415,391600000.0
2009-03-30 17:50:00,77.415,77.44,77.395,77.43,339800000.0
2009-03-30 17:51:00,77.43,77.44,77.39,77.41,377300000.0
2009-03-30 17:52:00,77.415,77.42,77.355,77.365,349600000.0
2009-03-30 17:53:00,77.365,77.37,77.325,77.325,191000000.0
2009-03-30 17:54:00,77.34,77.34,77.32,77.325,190400000.0
2009-03-30 17:55:00,77.325,77.33,77.29,77.305,298600000.0
2009-03-30 17:56:00,77.32,77.38,77.32,77.345,385400000.0
2009-03-30 17:57:00,77.345,77.37,77.32,77.325,306200000.0
2009-03-30 17:58:00,77.33,77.41,77.325,77.4,263400000.0
2009-03-30 17:59:00,77.4,77.44,77.385,77.415,396200000.0
2009-03-30 18:00:00,77.42,77.445,77.37,77.445,514000000.0
2009-03-30 18:01:00,77.445,77.45,77.36,77.375,291000000.0
2009-03-30 18:02:00,77.37,77.37,77.305,77.365,308400000.0
2009-03-30 18:03:00,77.365,77.37,77.33,77.355,341800000.0
2009-03-30 18:04:00,77.355,77.44,77.315,77.33,373400000.0
2009-03-30 18:05:00,77.33,77.36,77.275,77.28,516000000.0
2009-03-30 18:06:00,77.27,77.33,77.265,77.315,330000000.0
2009-03-30 18:07:00,77.315,77.35,77.3,77.325,391400000.0
2009-03-30 18:08:00,77.325,77.37,77.325,77.335,146200000.0
2009-03-30 18:09:00,77.335,77.34,77.315,77.32,131800000.0
2009-03-30 18:10:00,77.32,77.35,77.31,77.31,173200000.0
2009-03-30 18:11:00,77.31,77.33,77.28,77.305,281800000.0
2009-03-30 18:12:00,77.3,77.31,77.255,77.255,171600000.0
2009-03-30 18:13:00,77.265,77.28,77.255,77.255,206800000.0
2009-03-30 18:14:00,77.255,77.26,77.22,77.22,171400000.0
2009-03-30 18:15:00,77.22,77.23,77.21,77.21,137400000.0
2009-03-30 18:16:00,77.22,77.24,77.21,77.225,178600000.0
2009-03-30 18:17:00,77.225,77.24,77.215,77.23,179600000.0
2009-03-30 18:18:00,77.235,77.34,77.235,77.295,360600000.0
2009-03-30 18:19:00,77.3,77.31,77.28,77.295,227800000.0
2009-03-30 18:20:00,77.295,77.31,77.27,77.275,229400000.0
2009-03-30 18:21:00,77.28,77.285,77.25,77.28,207600000.0
2009-03-30 18:22:00,77.29,77.3,77.27,77.3,214000000.0
2009-03-30 18:23:00,77.31,77.32,77.295,77.305,134200000.0
2009-03-30 18:24:00,77.31,77.35,77.31,77.34,221600000.0
2009-03-30 18:25:00,77.34,77.355,77.31,77.31,201800000.0
2009-03-30 18:26:00,77.31,77.32,77.295,77.315,147600000.0
2009-03-30 18:27:00,77.315,77.315,77.285,77.295,108800000.0
2009-03-30 18:28:00,77.29,77.3,77.27,77.285,111600000.0
2009-03-30 18:29:00,77.28,77.32,77.28,77.3,236600000.0
2009-03-30 18:30:00,77.3,77.31,77.285,77.29,84000000.0
2009-03-30 18:31:00,77.29,77.29,77.24,77.25,189000000.0
2009-03-30 18:32:00,77.25,77.29,77.25,77.27,228400000.0
2009-03-30 18:33:00,77.27,77.28,77.26,77.265,170600000.0
2009-03-30 18:34:00,77.27,77.29,77.25,77.285,180400000.0
2009-03-30 18:35:00,77.29,77.32,77.28,77.32,217400000.0
2009-03-30 18:36:00,77.32,77.4,77.32,77.385,254800000.0
2009-03-30 18:37:00,77.385,77.4,77.35,77.355,249400000.0
2009-03-30 18:38:00,77.35,77.36,77.335,77.355,289800000.0
2009-03-30 18:39:00,77.36,77.39,77.35,77.37,174400000.0
2009-03-30 18:40:00,77.37,77.38,77.36,77.365,175000000.0
2009-03-30 18:41:00,77.365,77.37,77.33,77.33,71600000.0
2009-03-30 18:42:00,77.33,77.355,77.33,77.33,156800000.0
2009-03-30 18:43:00,77.345,77.375,77.345,77.355,208000000.0
2009-03-30 18:44:00,77.35,77.35,77.285,77.285,167400000.0
2009-03-30 18:45:00,77.29,77.35,77.29,77.325,424600000.0
2009-03-30 18:46:00,77.325,77.33,77.28,77.3,179400000.0
2009-03-30 18:47:00,77.3,77.33,77.29,77.315,206800000.0
2009-03-30 18:48:00,77.31,77.33,77.305,77.32,174600000.0
2009-03-30 18:49:00,77.32,77.35,77.315,77.35,164600000.0
2009-03-30 18:50:00,77.35,77.36,77.34,77.34,128400000.0
2009-03-30 18:51:00,77.345,77.36,77.32,77.335,152600000.0
2009-03-30 18:52:00,77.33,77.345,77.325,77.325,215000000.0
2009-03-30 18:53:00,77.325,77.325,77.305,77.32,106800000.0
2009-03-30 18:54:00,77.32,77.34,77.29,77.295,218400000.0
2009-03-30 18:55:00,77.305,77.35,77.3,77.3,267400000.0
2009-03-30 18:56:00,77.3,77.315,77.28,77.285,251600000.0
2009-03-30 18:57:00,77.285,77.3,77.28,77.28,123800000.0
2009-03-30 18:58:00,77.29,77.29,77.23,77.23,187800000.0
2009-03-30 18:59:00,77.23,77.27,77.225,77.255,220800000.0
2009-03-30 19:00:00,77.25,77.26,77.215,77.215,215800000.0
2009-03-30 19:01:00,77.225,77.25,77.225,77.25,131200000.0
2009-03-30 19:02:00,77.255,77.31,77.245,77.31,174600000.0
2009-03-30 19:03:00,77.31,77.315,77.285,77.29,125400000.0
2009-03-30 19:04:00,77.3,77.3,77.235,77.24,174800000.0
2009-03-30 19:05:00,77.24,77.245,77.22,77.23,175800000.0
2009-03-30 19:06:00,77.23,77.245,77.215,77.23,223000000.0
2009-03-30 19:07:00,77.225,77.25,77.22,77.235,45000000.0
2009-03-30 19:08:00,77.235,77.25,77.19,77.19,158800000.0
2009-03-30 19:09:00,77.19,77.23,77.185,77.21,244400000.0
2009-03-30 19:10:00,77.22,77.23,77.19,77.205,121000000.0
2009-03-30 19:11:00,77.205,77.23,77.2,77.22,100800000.0
2009-03-30 19:12:00,77.22,77.24,77.22,77.24,92800000.0
2009-03-30 19:13:00,77.25,77.28,77.24,77.28,121600000.0
2009-03-30 19:14:00,77.29,77.29,77.26,77.265,93000000.0
2009-03-30 19:15:00,77.265,77.265,77.26,77.265,43200000.0
2009-03-30 19:16:00,77.27,77.28,77.265,77.265,44800000.0
2009-03-30 19:17:00,77.27,77.27,77.25,77.25,107400000.0
2009-03-30 19:18:00,77.25,77.255,77.2,77.205,166200000.0
2009-03-30 19:19:00,77.2,77.205,77.19,77.2,66600000.0
2009-03-30 19:20:00,77.185,77.2,77.175,77.175,58000000.0
2009-03-30 19:21:00,77.18,77.22,77.18,77.205,152400000.0
2009-03-30 19:22:00,77.21,77.21,77.175,77.18,108800000.0
2009-03-30 19:23:00,77.18,77.19,77.18,77.185,95400000.0
2009-03-30 19:24:00,77.185,77.19,77.175,77.175,55800000.0
2009-03-30 19:25:00,77.18,77.19,77.165,77.185,106600000.0
2009-03-30 19:26:00,77.185,77.21,77.16,77.21,231200000.0
2009-03-30 19:27:00,77.21,77.22,77.195,77.21,163400000.0
2009-03-30 19:28:00,77.21,77.245,77.21,77.24,136200000.0
2009-03-30 19:29:00,77.225,77.25,77.22,77.23,226800000.0
2009-03-30 19:30:00,77.23,77.26,77.23,77.255,224600000.0
2009-03-30 19:31:00,77.255,77.26,77.23,77.255,144000000.0
2009-03-30 19:32:00,77.255,77.29,77.255,77.29,61600000.0
2009-03-30 19:33:00,77.29,77.315,77.285,77.295,98400000.0
2009-03-30 19:34:00,77.295,77.3,77.19,77.215,184600000.0
2009-03-30 19:35:00,77.215,77.215,77.115,77.115,309400000.0
2009-03-30 19:36:00,77.11,77.12,77.08,77.08,149600000.0
2009-03-30 19:37:00,77.09,77.09,77.055,77.065,131800000.0
2009-03-30 19:38:00,77.065,77.1,77.06,77.085,185200000.0
2009-03-30 19:39:00,77.085,77.09,77.05,77.05,106000000.0
2009-03-30 19:40:00,77.06,77.09,77.04,77.085,87600000.0
2009-03-30 19:41:00,77.09,77.1,77.08,77.1,100400000.0
2009-03-30 19:42:00,77.105,77.13,77.1,77.1,73800000.0
2009-03-30 19:43:00,77.1,77.12,77.095,77.12,42800000.0
2009-03-30 19:44:00,77.12,77.135,77.105,77.105,68400000.0
2009-03-30 19:45:00,77.105,77.11,77.07,77.07,106000000.0
2009-03-30 19:46:00,77.07,77.1,77.07,77.08,100800000.0
2009-03-30 19:47:00,77.085,77.085,76.985,76.99,167800000.0
2009-03-30 19:48:00,77.0,77.0,76.96,76.99,97400000.0
2009-03-30 19:49:00,76.99,76.995,76.975,76.98,69600000.0
2009-03-30 19:50:00,76.98,76.99,76.955,76.96,94800000.0
2009-03-30 19:51:00,76.97,76.97,76.94,76.97,94400000.0
2009-03-30 19:52:00,76.965,76.975,76.955,76.96,76200000.0
2009-03-30 19:53:00,76.97,76.97,76.95,76.95,71400000.0
2009-03-30 19:54:00,76.95,76.96,76.79,76.835,197700000.0
2009-03-30 19:55:00,76.83,76.88,76.83,76.855,155000000.0
2009-03-30 19:56:00,76.86,76.87,76.835,76.835,96200000.0
2009-03-30 19:57:00,76.84,76.84,76.815,76.815,137800000.0
2009-03-30 19:58:00,76.815,76.82,76.76,76.79,133900000.0
2009-03-30 19:59:00,76.78,76.8,76.78,76.795,105600000.0
2009-03-30 20:00:00,76.795,76.81,76.79,76.8,119400000.0
2009-03-30 20:01:00,76.8,76.86,76.8,76.855,172000000.0
2009-03-30 20:02:00,76.855,76.92,76.855,76.895,140200000.0
2009-03-30 20:03:00,76.91,76.91,76.87,76.875,139600000.0
2009-03-30 20:04:00,76.875,76.9,76.875,76.875,115200000.0
2009-03-30 20:05:00,76.875,76.88,76.855,76.87,84600000.0
2009-03-30 20:06:00,76.88,76.9,76.83,76.9,184400000.0
2009-03-30 20:07:00,76.885,76.91,76.86,76.86,143800000.0
2009-03-30 20:08:00,76.87,76.9,76.84,76.9,212000000.0
2009-03-30 20:09:00,76.89,76.9,76.825,76.825,143400000.0
2009-03-30 20:10:00,76.82,76.83,76.785,76.805,145600000.0
2009-03-30 20:11:00,76.8,76.83,76.79,76.815,138200000.0
2009-03-30 20:12:00,76.82,76.86,76.815,76.86,136600000.0
2009-03-30 20:13:00,76.85,76.89,76.85,76.86,190200000.0
2009-03-30 20:14:00,76.86,76.87,76.86,76.865,99800000.0
2009-03-30 20:15:00,76.865,76.89,76.865,76.875,154600000.0
2009-03-30 20:16:00,76.875,76.92,76.875,76.915,42000000.0
2009-03-30 20:17:00,76.915,76.95,76.915,76.935,70600000.0
2009-03-30 20:18:00,76.935,76.94,76.91,76.915,59000000.0
2009-03-30 20:19:00,76.915,76.95,76.915,76.94,58000000.0
2009-03-30 20:20:00,76.935,76.94,76.91,76.94,104400000.0
2009-03-30 20:21:00,76.94,76.95,76.925,76.925,60400000.0
2009-03-30 20:22:00,76.925,76.93,76.91,76.915,45800000.0
2009-03-30 20:23:00,76.92,76.94,76.91,76.93,74800000.0
2009-03-30 20:24:00,76.93,76.94,76.93,76.94,37200000.0
2009-03-30 20:25:00,76.95,76.99,76.945,76.95,99600000.0
2009-03-30 20:26:00,76.95,76.95,76.905,76.91,84400000.0
2009-03-30 20:27:00,76.91,76.93,76.89,76.9,110800000.0
2009-03-30 20:28:00,76.9,76.91,76.88,76.88,113200000.0
2009-03-30 20:29:00,76.89,76.895,76.875,76.89,51600000.0
2009-03-30 20:30:00,76.89,76.89,76.855,76.865,62400000.0
2009-03-30 20:31:00,76.865,76.88,76.855,76.855,54200000.0
2009-03-30 20:32:00,76.855,76.88,76.85,76.875,53800000.0
2009-03-30 20:33:00,76.88,76.92,76.85,76.92,175400000.0
2009-03-30 20:34:00,76.92,76.94,76.895,76.925,64400000.0
2009-03-30 20:35:00,76.925,76.93,76.9,76.905,57800000.0
2009-03-30 20:36:00,76.91,76.91,76.89,76.905,51000000.0
2009-03-30 20:37:00,76.9,76.91,76.87,76.87,118200000.0
2009-03-30 20:38:00,76.86,76.87,76.855,76.865,59800000.0
2009-03-30 20:39:00,76.88,76.89,76.87,76.875,69200000.0
2009-03-30 20:40:00,76.875,76.88,76.855,76.86,40000000.0
2009-03-30 20:41:00,76.86,76.87,76.84,76.855,78400000.0
2009-03-30 20:42:00,76.86,76.86,76.835,76.85,70000000.0
2009-03-30 20:43:00,76.85,76.86,76.82,76.825,67200000.0
2009-03-30 20:44:00,76.83,76.83,76.79,76.79,121600000.0
2009-03-30 20:45:00,76.79,76.805,76.78,76.805,84800000.0
2009-03-30 20:46:00,76.81,76.82,76.78,76.795,121600000.0
2009-03-30 20:47:00,76.795,76.8,76.78,76.79,104400000.0
2009-03-30 20:48:00,76.8,76.84,76.775,76.835,163800000.0
2009-03-30 20:49:00,76.835,76.84,76.78,76.84,140200000.0
2009-03-30 20:50:00,76.84,76.84,76.805,76.815,113800000.0
2009-03-30 20:51:00,76.815,76.85,76.795,76.825,125400000.0
2009-03-30 20:52:00,76.825,76.855,76.815,76.835,147600000.0
2009-03-30 20:53:00,76.84,76.84,76.825,76.83,60800000.0
2009-03-30 20:54:00,76.83,76.84,76.795,76.795,85200000.0
2009-03-30 20:55:00,76.79,76.81,76.78,76.81,64200000.0
2009-03-30 20:56:00,76.81,76.82,76.805,76.805,58200000.0
2009-03-30 20:57:00,76.805,76.81,76.75,76.755,130000000.0
2009-03-30 20:58:00,76.755,76.78,76.75,76.77,79800000.0
2009-03-30 20:59:00,76.775,76.78,76.75,76.75,137600000.0
2009-03-30 21:00:00,76.75,76.77,76.75,76.77,50800000.0
2009-03-30 21:01:00,76.77,76.78,76.75,76.77,51000000.0
2009-03-30 21:02:00,76.77,76.8,76.77,76.8,20400000.0
2009-03-30 21:03:00,76.8,76.82,76.8,76.82,31800000.0
2009-03-30 21:04:00,76.82,76.83,76.81,76.83,37200000.0
2009-03-30 21:05:00,76.83,76.83,76.82,76.83,21800000.0
2009-03-30 21:06:00,76.83,76.84,76.83,76.84,8800000.0
2009-03-30 21:07:00,76.84,76.85,76.83,76.84,27600000.0
2009-03-30 21:08:00,76.84,76.84,76.84,76.84,9800000.0
2009-03-30 21:09:00,76.84,76.87,76.84,76.87,32400000.0
2009-03-30 21:10:00,76.875,76.89,76.87,76.89,36400000.0
2009-03-30 21:11:00,76.89,76.9,76.88,76.89,63200000.0
2009-03-30 21:12:00,76.9,76.92,76.88,76.92,92200000.0
2009-03-30 21:13:00,76.92,76.95,76.91,76.95,51400000.0
2009-03-30 21:14:00,76.94,76.95,76.925,76.95,61000000.0
2009-03-30 21:15:00,76.95,76.98,76.935,76.97,86800000.0
2009-03-30 21:16:00,76.97,76.98,76.965,76.98,63600000.0
2009-03-30 21:17:00,76.98,76.98,76.91,76.92,29200000.0
2009-03-30 21:18:00,76.92,76.92,76.92,76.92,13800000.0
2009-03-30 21:19:00,76.93,76.93,76.9,76.9,35000000.0
2009-03-30 21:20:00,76.89,76.9,76.86,76.89,45400000.0
2009-03-30 21:21:00,76.89,76.89,76.89,76.89,4600000.0
2009-03-30 21:22:00,76.89,76.89,76.88,76.89,17800000.0
2009-03-30 21:23:00,76.89,76.92,76.89,76.92,49800000.0
2009-03-30 21:24:00,76.92,76.92,76.9,76.91,11200000.0
2009-03-30 21:25:00,76.91,76.92,76.875,76.88,29400000.0
2009-03-30 21:26:00,76.88,76.9,76.87,76.9,35400000.0
2009-03-30 21:27:00,76.9,76.91,76.89,76.9,16600000.0
2009-03-30 21:28:00,76.89,76.89,76.855,76.88,45200000.0
2009-03-30 21:29:00,76.88,76.88,76.85,76.88,26400000.0
2009-03-30 21:30:00,76.88,76.91,76.87,76.9,43400000.0
2009-03-30 21:31:00,76.9,76.9,76.9,76.9,13800000.0
2009-03-30 21:32:00,76.89,76.9,76.89,76.9,23200000.0
2009-03-30 21:33:00,76.9,76.91,76.86,76.88,58200000.0
2009-03-30 21:34:00,76.88,76.91,76.87,76.88,50000000.0
2009-03-30 21:35:00,76.88,76.89,76.87,76.89,38600000.0
2009-03-30 21:36:00,76.89,76.91,76.88,76.89,38000000.0
2009-03-30 21:37:00,76.895,76.91,76.89,76.9,37800000.0
2009-03-30 21:38:00,76.9,76.9,76.89,76.89,25400000.0
2009-03-30 21:39:00,76.89,76.89,76.855,76.88,32600000.0
2009-03-30 21:40:00,76.87,76.9,76.87,76.89,39800000.0
2009-03-30 21:41:00,76.89,76.91,76.88,76.91,38200000.0
2009-03-30 21:42:00,76.91,76.91,76.88,76.9,12800000.0
2009-03-30 21:43:00,76.9,76.92,76.89,76.91,40200000.0
2009-03-30 21:44:00,76.91,76.93,76.91,76.93,35200000.0
2009-03-30 21:45:00,76.93,76.97,76.91,76.97,70600000.0
2009-03-30 21:46:00,76.97,76.99,76.96,76.99,30800000.0
2009-03-30 21:47:00,76.99,77.03,76.985,77.03,37400000.0
2009-03-30 21:48:00,77.03,77.03,77.0,77.02,35800000.0
2009-03-30 21:49:00,77.02,77.03,77.005,77.02,74200000.0
2009-03-30 21:50:00,77.02,77.02,76.995,77.01,41600000.0
2009-03-30 21:51:00,77.01,77.03,77.0,77.03,11200000.0
2009-03-30 21:52:00,77.03,77.03,77.01,77.01,19200000.0
2009-03-30 21:53:00,77.01,77.02,77.01,77.01,5400000.0
2009-03-30 21:54:00,77.01,77.05,77.0,77.05,36800000.0
2009-03-30 21:55:00,77.05,77.05,77.04,77.04,7000000.0
2009-03-30 21:56:00,77.02,77.04,77.015,77.04,23600000.0
2009-03-30 21:57:00,77.04,77.05,77.02,77.05,32200000.0
2009-03-30 21:58:00,77.05,77.09,77.04,77.09,37800000.0
2009-03-30 21:59:00,77.09,77.09,77.06,77.07,35400000.0
2009-03-30 22:00:00,77.07,77.07,77.04,77.04,37800000.0
2009-03-30 22:01:00,77.05,77.05,77.02,77.02,42000000.0
2009-03-30 22:02:00,77.03,77.03,77.01,77.01,10400000.0
2009-03-30 22:03:00,77.01,77.03,77.01,77.03,10200000.0
2009-03-30 22:04:00,77.035,77.035,77.02,77.03,19200000.0
2009-03-30 22:05:00,77.02,77.04,77.02,77.04,8400000.0
2009-03-30 22:06:00,77.03,77.04,77.0,77.02,36600000.0
2009-03-30 22:07:00,77.02,77.03,76.99,77.01,24000000.0
2009-03-30 22:08:00,77.02,77.02,77.01,77.02,22800000.0
2009-03-30 22:09:00,77.03,77.03,77.02,77.02,14000000.0
2009-03-30 22:10:00,77.02,77.02,77.01,77.01,27800000.0
2009-03-30 22:11:00,77.02,77.03,77.02,77.02,9800000.0
2009-03-30 22:12:00,77.02,77.03,77.02,77.03,20000000.0
2009-03-30 22:13:00,77.03,77.03,77.02,77.02,16200000.0
2009-03-30 22:14:00,77.02,77.04,77.02,77.04,13200000.0
2009-03-30 22:15:00,77.05,77.05,77.04,77.05,20000000.0
2009-03-30 22:16:00,77.05,77.05,77.04,77.04,9400000.0
2009-03-30 22:17:00,77.04,77.05,77.03,77.04,27400000.0
2009-03-30 22:18:00,77.04,77.07,77.025,77.07,27000000.0
2009-03-30 22:19:00,77.07,77.08,77.05,77.07,36400000.0
2009-03-30 22:20:00,77.07,77.09,77.05,77.05,48000000.0
2009-03-30 22:21:00,77.055,77.07,77.04,77.06,46000000.0
2009-03-30 22:22:00,77.06,77.08,77.06,77.07,39400000.0
2009-03-30 22:23:00,77.075,77.08,77.06,77.06,17600000.0
2009-03-30 22:24:00,77.065,77.07,77.065,77.07,12400000.0
2009-03-30 22:25:00,77.06,77.07,77.01,77.01,32200000.0
2009-03-30 22:26:00,77.01,77.02,76.99,77.01,33400000.0
2009-03-30 22:27:00,77.01,77.02,76.99,76.99,36800000.0
2009-03-30 22:28:00,77.0,77.0,76.99,77.0,12200000.0
2009-03-30 22:29:00,76.99,77.02,76.98,77.0,53000000.0
2009-03-30 22:30:00,77.01,77.01,76.99,77.0,46600000.0
2009-03-30 22:31:00,76.99,77.01,76.99,76.99,22200000.0
2009-03-30 22:32:00,76.99,76.99,76.97,76.97,13800000.0
2009-03-30 22:33:00,76.97,76.97,76.96,76.96,10000000.0
2009-03-30 22:34:00,76.96,76.97,76.95,76.97,22200000.0
2009-03-30 22:35:00,76.97,76.97,76.96,76.97,13600000.0
2009-03-30 22:36:00,76.97,76.97,76.96,76.96,9800000.0
2009-03-30 22:37:00,76.96,76.97,76.96,76.97,8000000.0
2009-03-30 22:38:00,76.97,76.99,76.965,76.98,11400000.0
2009-03-30 22:39:00,76.98,76.98,76.97,76.98,7400000.0
2009-03-30 22:40:00,76.98,76.99,76.97,76.99,11800000.0
2009-03-30 22:41:00,76.99,77.01,76.99,77.01,39800000.0
2009-03-30 22:42:00,77.01,77.02,77.01,77.02,14200000.0
2009-03-30 22:43:00,77.02,77.02,77.01,77.01,19600000.0
2009-03-30 22:44:00,77.01,77.01,76.99,77.0,15800000.0
2009-03-30 22:45:00,77.0,77.01,77.0,77.01,5400000.0
2009-03-30 22:46:00,77.01,77.01,77.0,77.0,10200000.0
2009-03-30 22:47:00,76.98,76.99,76.97,76.99,12600000.0
2009-03-30 22:48:00,76.98,77.0,76.98,77.0,23400000.0
2009-03-30 22:49:00,77.0,77.0,76.99,76.99,16000000.0
2009-03-30 22:50:00,76.959,76.968,76.959,76.968,23000000.0
2009-03-30 22:51:00,76.995,77.0,76.99,77.0,23000000.0
2009-03-30 22:52:00,77.0,77.0,76.99,76.99,2000000.0
2009-03-30 22:53:00,76.99,76.99,76.98,76.98,8400000.0
2009-03-30 22:54:00,76.99,77.01,76.99,77.01,28000000.0
2009-03-30 22:55:00,77.01,77.01,77.01,77.01,3000000.0
2009-03-30 22:56:00,77.01,77.04,77.01,77.04,22000000.0
2009-03-30 22:57:00,77.04,77.04,77.04,77.04,5400000.0
2009-03-30 22:58:00,77.05,77.05,77.05,77.05,2400000.0
2009-03-30 22:59:00,77.05,77.05,76.98,76.98,29200000.0
2009-03-30 23:00:00,76.978,77.003,76.972,76.976,4000000.0
2009-03-30 23:01:00,77.01,77.01,76.995,77.005,4000000.0
2009-03-30 23:02:00,77.005,77.01,77.005,77.01,8800000.0
2009-03-30 23:03:00,77.005,77.005,77.005,77.005,3000000.0
2009-03-30 23:04:00,77.005,77.02,77.005,77.02,7000000.0
2009-03-30 23:05:00,77.02,77.035,77.02,77.035,5400000.0
2009-03-30 23:06:00,77.02,77.02,77.02,77.02,1400000.0
2009-03-30 23:07:00,77.025,77.045,77.025,77.03,9400000.0
2009-03-30 23:08:00,77.025,77.025,77.02,77.02,4200000.0
2009-03-30 23:10:00,76.987,76.987,76.987,76.987,9800000.0
2009-03-30 23:11:00,77.02,77.025,77.02,77.025,9800000.0
2009-03-30 23:12:00,77.025,77.025,77.025,77.025,7000000.0
2009-03-30 23:13:00,77.025,77.03,77.02,77.03,5000000.0
2009-03-30 23:14:00,77.004,77.004,77.004,77.004,7200000.0
2009-03-30 23:15:00,77.025,77.035,77.025,77.03,7200000.0
2009-03-30 23:16:00,77.035,77.035,77.035,77.035,1400000.0
2009-03-30 23:19:00,77.01,77.01,77.005,77.005,37600000.0
2009-03-30 23:20:00,77.04,77.08,77.035,77.055,37600000.0
2009-03-30 23:21:00,77.023,77.031,77.023,77.025,7800000.0
2009-03-30 23:22:00,77.055,77.06,77.05,77.06,7800000.0
2009-03-30 23:23:00,77.05,77.065,77.05,77.065,3600000.0
2009-03-30 23:24:00,77.065,77.105,77.055,77.1,18000000.0
2009-03-30 23:25:00,77.095,77.1,77.095,77.095,7000000.0
2009-03-30 23:26:00,77.095,77.1,77.065,77.065,12000000.0
2009-03-30 23:27:00,77.075,77.08,77.075,77.075,4200000.0
2009-03-30 23:28:00,77.055,77.055,77.046,77.047,9800000.0
2009-03-30 23:29:00,77.07,77.08,77.07,77.08,9800000.0
2009-03-30 23:30:00,77.075,77.075,77.065,77.065,11200000.0
2009-03-30 23:31:00,77.07,77.095,77.065,77.085,19000000.0
2009-03-30 23:32:00,77.07,77.075,77.07,77.075,5600000.0
2009-03-30 23:33:00,77.07,77.085,77.07,77.085,9200000.0
2009-03-30 23:34:00,77.085,77.1,77.075,77.1,28200000.0
2009-03-30 23:35:00,77.1,77.115,77.09,77.115,21800000.0
2009-03-30 23:36:00,77.115,77.14,77.11,77.11,31600000.0
2009-03-30 23:37:00,77.105,77.125,77.105,77.11,19800000.0
2009-03-30 23:38:00,77.11,77.11,77.09,77.1,24600000.0
2009-03-30 23:39:00,77.11,77.11,77.055,77.075,21400000.0
2009-03-30 23:40:00,77.075,77.1,77.07,77.08,52200000.0
2009-03-30 23:41:00,77.09,77.1,77.09,77.1,5400000.0
2009-03-30 23:42:00,77.1,77.1,77.08,77.08,7400000.0
2009-03-30 23:43:00,77.08,77.08,77.06,77.07,11800000.0
2009-03-30 23:44:00,77.07,77.07,77.05,77.06,40200000.0
2009-03-30 23:45:00,77.06,77.095,77.06,77.08,23200000.0
2009-03-30 23:46:00,77.07,77.09,77.07,77.09,6600000.0
2009-03-30 23:47:00,77.09,77.09,77.08,77.08,16800000.0
2009-03-30 23:48:00,77.09,77.1,77.09,77.09,7800000.0
2009-03-30 23:49:00,77.11,77.13,77.11,77.11,12200000.0
2009-03-30 23:50:00,77.115,77.14,77.115,77.13,16000000.0
2009-03-30 23:51:00,77.13,77.14,77.11,77.13,56800000.0
2009-03-30 23:52:00,77.14,77.17,77.13,77.14,66400000.0
2009-03-30 23:53:00,77.14,77.14,77.13,77.13,9600000.0
2009-03-30 23:54:00,77.14,77.16,77.14,77.16,15400000.0
2009-03-30 23:55:00,77.15,77.16,77.15,77.15,14200000.0
2009-03-30 23:56:00,77.16,77.16,77.16,77.16,6400000.0
2009-03-30 23:57:00,77.15,77.22,77.15,77.22,114600000.0
2009-03-30 23:58:00,77.22,77.27,77.2,77.25,140600000.0
2009-03-30 23:59:00,77.25,77.26,77.25,77.25,29000000.0
2009-03-31 00:00:00,77.25,77.32,77.25,77.32,208200000.0
2009-03-31 00:01:00,77.31,77.395,77.29,77.39,265000000.0
2009-03-31 00:02:00,77.385,77.42,77.38,77.4,195800000.0
2009-03-31 00:03:00,77.41,77.41,77.36,77.36,168000000.0
2009-03-31 00:04:00,77.355,77.355,77.29,77.29,166400000.0
2009-03-31 00:05:00,77.29,77.29,77.24,77.24,95800000.0
2009-03-31 00:06:00,77.25,77.3,77.245,77.29,58000000.0
2009-03-31 00:07:00,77.28,77.28,77.25,77.26,50400000.0
2009-03-31 00:08:00,77.26,77.27,77.25,77.27,38800000.0
2009-03-31 00:09:00,77.265,77.29,77.265,77.29,17200000.0
2009-03-31 00:10:00,77.27,77.29,77.26,77.27,31600000.0
2009-03-31 00:11:00,77.27,77.29,77.27,77.29,21600000.0
2009-03-31 00:12:00,77.275,77.275,77.275,77.275,1400000.0
2009-03-31 00:13:00,77.27,77.27,77.27,77.27,4400000.0
2009-03-31 00:14:00,77.275,77.29,77.26,77.28,81800000.0
2009-03-31 00:15:00,77.27,77.28,77.25,77.25,30000000.0
2009-03-31 00:16:00,77.25,77.25,77.24,77.25,5000000.0
2009-03-31 00:17:00,77.25,77.25,77.24,77.24,3400000.0
2009-03-31 00:18:00,77.24,77.24,77.22,77.23,57600000.0
2009-03-31 00:19:00,77.23,77.23,77.19,77.19,51400000.0
2009-03-31 00:20:00,77.19,77.2,77.18,77.18,40600000.0
2009-03-31 00:21:00,77.18,77.2,77.18,77.18,31200000.0
2009-03-31 00:22:00,77.18,77.18,77.175,77.18,15400000.0
2009-03-31 00:23:00,77.175,77.19,77.175,77.18,35000000.0
2009-03-31 00:24:00,77.165,77.165,77.16,77.16,7200000.0
2009-03-31 00:25:00,77.165,77.18,77.16,77.17,28400000.0
2009-03-31 00:26:00,77.16,77.17,77.16,77.17,9000000.0
2009-03-31 00:27:00,77.16,77.17,77.15,77.17,17400000.0
2009-03-31 00:28:00,77.17,77.17,77.16,77.16,6000000.0
2009-03-31 00:29:00,77.16,77.18,77.16,77.18,7000000.0
2009-03-31 00:30:00,77.18,77.18,77.16,77.17,9000000.0
2009-03-31 00:31:00,77.17,77.17,77.16,77.17,18000000.0
2009-03-31 00:32:00,77.17,77.17,77.14,77.14,9000000.0
2009-03-31 00:33:00,77.14,77.14,77.13,77.13,2000000.0
2009-03-31 00:34:00,77.13,77.13,77.12,77.12,4400000.0
2009-03-31 00:35:00,77.12,77.12,77.1,77.11,21200000.0
2009-03-31 00:36:00,77.12,77.13,77.12,77.13,10400000.0
2009-03-31 00:37:00,77.13,77.14,77.13,77.14,7400000.0
2009-03-31 00:38:00,77.13,77.14,77.13,77.14,6200000.0
2009-03-31 00:39:00,77.13,77.17,77.13,77.17,58200000.0
2009-03-31 00:40:00,77.17,77.21,77.17,77.21,24200000.0
2009-03-31 00:41:00,77.21,77.21,77.21,77.21,6000000.0
2009-03-31 00:42:00,77.21,77.23,77.2,77.22,39600000.0
2009-03-31 00:43:00,77.23,77.25,77.23,77.25,43000000.0
2009-03-31 00:44:00,77.25,77.25,77.23,77.25,52600000.0
2009-03-31 00:45:00,77.25,77.25,77.17,77.19,42000000.0
2009-03-31 00:46:00,77.18,77.18,77.18,77.18,5000000.0
2009-03-31 00:47:00,77.18,77.18,77.17,77.17,9000000.0
2009-03-31 00:48:00,77.18,77.19,77.17,77.19,16200000.0
2009-03-31 00:49:00,77.19,77.19,77.18,77.18,7000000.0
2009-03-31 00:50:00,77.18,77.2,77.18,77.2,12200000.0
2009-03-31 00:51:00,77.2,77.2,77.19,77.19,7000000.0
2009-03-31 00:52:00,77.18,77.18,77.18,77.18,2000000.0
2009-03-31 00:53:00,77.165,77.18,77.16,77.16,16000000.0
2009-03-31 00:54:00,77.16,77.17,77.15,77.17,28200000.0
2009-03-31 00:55:00,77.16,77.18,77.16,77.16,13800000.0
2009-03-31 00:56:00,77.16,77.18,77.16,77.17,46200000.0
2009-03-31 00:57:00,77.17,77.19,77.16,77.19,26400000.0
2009-03-31 00:58:00,77.175,77.19,77.175,77.19,8600000.0
2009-03-31 00:59:00,77.2,77.2,77.18,77.2,21600000.0
2009-03-31 01:00:00,77.19,77.2,77.18,77.19,37200000.0
2009-03-31 01:01:00,77.19,77.19,77.17,77.18,34400000.0
2009-03-31 01:02:00,77.18,77.19,77.17,77.18,22400000.0
2009-03-31 01:03:00,77.18,77.18,77.16,77.17,59200000.0
2009-03-31 01:04:00,77.16,77.17,77.16,77.17,22800000.0
2009-03-31 01:05:00,77.165,77.19,77.165,77.18,58200000.0
2009-03-31 01:06:00,77.18,77.19,77.17,77.17,27400000.0
2009-03-31 01:07:00,77.16,77.16,77.14,77.15,33000000.0
2009-03-31 01:08:00,77.15,77.15,77.135,77.145,29000000.0
2009-03-31 01:09:00,77.14,77.15,77.115,77.115,54000000.0
2009-03-31 01:10:00,77.115,77.12,77.11,77.12,12200000.0
2009-03-31 01:11:00,77.12,77.15,77.11,77.145,58600000.0
2009-03-31 01:12:00,77.16,77.16,77.14,77.15,50200000.0
2009-03-31 01:13:00,77.155,77.18,77.15,77.15,34200000.0
2009-03-31 01:14:00,77.15,77.16,77.125,77.135,73800000.0
2009-03-31 01:15:00,77.125,77.15,77.12,77.14,26000000.0
2009-03-31 01:16:00,77.14,77.14,77.12,77.12,21800000.0
2009-03-31 01:17:00,77.125,77.125,77.12,77.12,34600000.0
2009-03-31 01:18:00,77.12,77.17,77.12,77.15,84200000.0
2009-03-31 01:19:00,77.15,77.15,77.14,77.14,11200000.0
2009-03-31 01:20:00,77.14,77.14,77.12,77.12,26200000.0
2009-03-31 01:21:00,77.12,77.14,77.11,77.14,33800000.0
2009-03-31 01:22:00,77.14,77.14,77.12,77.13,12800000.0
2009-03-31 01:23:00,77.13,77.13,77.11,77.12,10200000.0
2009-03-31 01:24:00,77.12,77.12,77.1,77.1,35200000.0
2009-03-31 01:25:00,77.095,77.1,77.075,77.075,87200000.0
2009-03-31 01:26:00,77.08,77.1,77.08,77.08,42800000.0
2009-03-31 01:27:00,77.08,77.09,77.06,77.07,14400000.0
2009-03-31 01:28:00,77.07,77.08,77.07,77.08,31400000.0
2009-03-31 01:29:00,77.07,77.11,77.06,77.095,143400000.0
2009-03-31 01:30:00,77.095,77.14,77.095,77.11,70000000.0
2009-03-31 01:31:00,77.13,77.14,77.08,77.1,77400000.0
2009-03-31 01:32:00,77.11,77.12,77.095,77.105,49000000.0
2009-03-31 01:33:00,77.12,77.12,77.11,77.12,10400000.0
2009-03-31 01:34:00,77.13,77.13,77.12,77.13,49400000.0
2009-03-31 01:35:00,77.12,77.14,77.12,77.14,27400000.0
2009-03-31 01:36:00,77.14,77.14,77.125,77.125,8000000.0
2009-03-31 01:37:00,77.14,77.17,77.13,77.17,64800000.0
2009-03-31 01:38:00,77.15,77.16,77.15,77.155,41000000.0
2009-03-31 01:39:00,77.17,77.17,77.15,77.16,21600000.0
2009-03-31 01:40:00,77.127,77.129,77.122,77.124,43400000.0
2009-03-31 01:41:00,77.145,77.15,77.13,77.145,43400000.0
2009-03-31 01:42:00,77.145,77.165,77.14,77.145,76200000.0
2009-03-31 01:43:00,77.14,77.16,77.14,77.16,11400000.0
2009-03-31 01:44:00,77.16,77.16,77.16,77.16,2000000.0
2009-03-31 01:45:00,77.16,77.17,77.14,77.17,57400000.0
2009-03-31 01:46:00,77.18,77.18,77.15,77.16,54000000.0
2009-03-31 01:47:00,77.16,77.16,77.14,77.155,43600000.0
2009-03-31 01:48:00,77.16,77.16,77.13,77.13,102000000.0
2009-03-31 01:49:00,77.13,77.15,77.1,77.13,95800000.0
2009-03-31 01:50:00,77.13,77.13,77.11,77.12,21400000.0
2009-03-31 01:51:00,77.11,77.14,77.11,77.135,106400000.0
2009-03-31 01:52:00,77.135,77.14,77.125,77.14,85400000.0
2009-03-31 01:53:00,77.135,77.17,77.135,77.17,88600000.0
2009-03-31 01:54:00,77.17,77.19,77.16,77.19,39600000.0
2009-03-31 01:55:00,77.18,77.22,77.18,77.22,30400000.0
2009-03-31 01:56:00,77.22,77.24,77.22,77.22,63800000.0
2009-03-31 01:57:00,77.22,77.22,77.165,77.19,100400000.0
2009-03-31 01:58:00,77.18,77.19,77.16,77.18,33000000.0
2009-03-31 01:59:00,77.18,77.2,77.18,77.2,13000000.0
2009-03-31 02:00:00,77.2,77.21,77.19,77.21,35000000.0
2009-03-31 02:01:00,77.21,77.21,77.155,77.19,47600000.0
2009-03-31 02:02:00,77.19,77.19,77.15,77.19,47200000.0
2009-03-31 02:03:00,77.17,77.17,77.15,77.16,30200000.0
2009-03-31 02:04:00,77.16,77.17,77.14,77.17,66400000.0
2009-03-31 02:05:00,77.18,77.19,77.15,77.16,47000000.0
2009-03-31 02:06:00,77.16,77.16,77.15,77.16,29600000.0
2009-03-31 02:07:00,77.16,77.18,77.15,77.18,95400000.0
2009-03-31 02:08:00,77.18,77.28,77.18,77.25,148400000.0
2009-03-31 02:09:00,77.25,77.255,77.25,77.25,25600000.0
2009-03-31 02:10:00,77.25,77.305,77.25,77.29,98400000.0
2009-03-31 02:11:00,77.29,77.36,77.25,77.36,144200000.0
2009-03-31 02:12:00,77.35,77.41,77.34,77.4,101400000.0
2009-03-31 02:13:00,77.4,77.41,77.39,77.395,30400000.0
2009-03-31 02:14:00,77.39,77.41,77.39,77.4,33400000.0
2009-03-31 02:15:00,77.4,77.4,77.375,77.39,34400000.0
2009-03-31 02:16:00,77.39,77.39,77.36,77.38,31600000.0
2009-03-31 02:17:00,77.38,77.38,77.36,77.36,177800000.0
2009-03-31 02:18:00,77.365,77.37,77.345,77.37,217600000.0
2009-03-31 02:19:00,77.37,77.39,77.36,77.38,201400000.0
2009-03-31 02:20:00,77.38,77.39,77.35,77.35,65800000.0
2009-03-31 02:21:00,77.35,77.35,77.31,77.335,38800000.0
2009-03-31 02:22:00,77.335,77.35,77.33,77.34,33200000.0
2009-03-31 02:23:00,77.35,77.37,77.35,77.37,170400000.0
2009-03-31 02:24:00,77.365,77.42,77.365,77.41,47800000.0
2009-03-31 02:25:00,77.41,77.43,77.41,77.43,18600000.0
2009-03-31 02:26:00,77.43,77.43,77.41,77.41,13600000.0
2009-03-31 02:27:00,77.41,77.41,77.39,77.39,31600000.0
2009-03-31 02:28:00,77.39,77.39,77.36,77.37,35800000.0
2009-03-31 02:29:00,77.38,77.4,77.375,77.395,47400000.0
2009-03-31 02:30:00,77.4,77.42,77.39,77.42,100000000.0
2009-03-31 02:31:00,77.42,77.445,77.42,77.44,267600000.0
2009-03-31 02:32:00,77.44,77.44,77.43,77.43,59000000.0
2009-03-31 02:33:00,77.43,77.43,77.4,77.405,205400000.0
2009-03-31 02:34:00,77.4,77.41,77.38,77.4,82800000.0
2009-03-31 02:35:00,77.41,77.44,77.41,77.42,50000000.0
2009-03-31 02:36:00,77.42,77.44,77.42,77.44,41600000.0
2009-03-31 02:37:00,77.44,77.5,77.44,77.49,125600000.0
2009-03-31 02:38:00,77.48,77.48,77.45,77.47,45000000.0
2009-03-31 02:39:00,77.47,77.5,77.47,77.49,59600000.0
2009-03-31 02:40:00,77.49,77.5,77.47,77.47,48800000.0
2009-03-31 02:41:00,77.47,77.48,77.45,77.47,75600000.0
2009-03-31 02:42:00,77.46,77.57,77.46,77.57,128000000.0
2009-03-31 02:43:00,77.58,77.6,77.55,77.57,122000000.0
2009-03-31 02:44:00,77.565,77.61,77.55,77.6,79800000.0
2009-03-31 02:45:00,77.62,77.62,77.59,77.59,107800000.0
2009-03-31 02:46:00,77.59,77.645,77.58,77.61,106000000.0
2009-03-31 02:47:00,77.61,77.61,77.54,77.6,129000000.0
2009-03-31 02:48:00,77.6,77.625,77.6,77.615,78400000.0
2009-03-31 02:49:00,77.615,77.67,77.6,77.66,139800000.0
2009-03-31 02:50:00,77.66,77.67,77.64,77.66,96800000.0
2009-03-31 02:51:00,77.66,77.66,77.56,77.6,216200000.0
2009-03-31 02:52:00,77.6,77.67,77.6,77.64,109600000.0
2009-03-31 02:53:00,77.635,77.78,77.63,77.77,152200000.0
2009-03-31 02:54:00,77.77,77.94,77.75,77.94,197200000.0
2009-03-31 02:55:00,77.94,77.96,77.75,77.78,197900000.0
2009-03-31 02:56:00,77.78,77.785,77.725,77.74,95800000.0
2009-03-31 02:57:00,77.74,77.75,77.715,77.72,123600000.0
2009-03-31 02:58:00,77.73,77.73,77.67,77.7,102800000.0
2009-03-31 02:59:00,77.7,77.7,77.65,77.66,85600000.0
2009-03-31 03:00:00,77.66,77.72,77.66,77.715,114000000.0
2009-03-31 03:01:00,77.71,77.75,77.71,77.75,49400000.0
2009-03-31 03:02:00,77.74,77.875,77.74,77.875,121000000.0
2009-03-31 03:03:00,77.88,77.97,77.88,77.94,198200000.0
2009-03-31 03:04:00,77.94,77.95,77.87,77.95,116400000.0
2009-03-31 03:05:00,77.95,77.95,77.91,77.91,58800000.0
2009-03-31 03:06:00,77.91,77.93,77.91,77.91,61200000.0
2009-03-31 03:07:00,77.91,77.91,77.88,77.88,49000000.0
2009-03-31 03:08:00,77.88,77.88,77.815,77.82,75000000.0
2009-03-31 03:09:00,77.82,77.825,77.81,77.82,46400000.0
2009-03-31 03:10:00,77.825,77.85,77.825,77.84,43600000.0
2009-03-31 03:11:00,77.84,77.85,77.82,77.83,52400000.0
2009-03-31 03:12:00,77.83,77.84,77.79,77.8,126600000.0
2009-03-31 03:13:00,77.8,77.835,77.78,77.785,111400000.0
2009-03-31 03:14:00,77.79,77.83,77.79,77.83,107800000.0
2009-03-31 03:15:00,77.83,77.83,77.74,77.75,100500000.0
2009-03-31 03:16:00,77.75,77.78,77.75,77.76,63200000.0
2009-03-31 03:17:00,77.76,77.77,77.74,77.75,58600000.0
2009-03-31 03:18:00,77.75,77.75,77.7,77.7,76000000.0
2009-03-31 03:19:00,77.695,77.72,77.68,77.72,121600000.0
2009-03-31 03:20:00,77.715,77.74,77.71,77.74,78000000.0
2009-03-31 03:21:00,77.74,77.74,77.73,77.74,35400000.0
2009-03-31 03:22:00,77.74,77.74,77.72,77.72,54600000.0
2009-03-31 03:23:00,77.725,77.73,77.68,77.68,51200000.0
2009-03-31 03:24:00,77.68,77.73,77.68,77.73,49800000.0
2009-03-31 03:25:00,77.73,77.73,77.71,77.72,32800000.0
2009-03-31 03:26:00,77.725,77.725,77.69,77.7,75600000.0
2009-03-31 03:27:00,77.7,77.72,77.68,77.68,106800000.0
2009-03-31 03:28:00,77.68,77.7,77.665,77.69,63000000.0
2009-03-31 03:29:00,77.69,77.69,77.655,77.66,58600000.0
2009-03-31 03:30:00,77.665,77.71,77.66,77.71,166400000.0
2009-03-31 03:31:00,77.71,77.73,77.71,77.73,27000000.0
2009-03-31 03:32:00,77.73,77.73,77.72,77.73,18000000.0
2009-03-31 03:33:00,77.73,77.73,77.72,77.72,3400000.0
2009-03-31 03:34:00,77.72,77.72,77.7,77.71,39600000.0
2009-03-31 03:35:00,77.715,77.73,77.71,77.73,68200000.0
2009-03-31 03:36:00,77.73,77.74,77.73,77.74,31200000.0
2009-03-31 03:37:00,77.74,77.74,77.72,77.74,37200000.0
2009-03-31 03:38:00,77.74,77.78,77.74,77.78,53200000.0
2009-03-31 03:39:00,77.79,77.8,77.77,77.8,62800000.0
2009-03-31 03:40:00,77.8,77.82,77.75,77.81,72000000.0
2009-03-31 03:41:00,77.8,77.81,77.8,77.8,9200000.0
2009-03-31 03:42:00,77.8,77.83,77.79,77.82,40600000.0
2009-03-31 03:43:00,77.82,77.82,77.78,77.8,38400000.0
2009-03-31 03:44:00,77.805,77.85,77.805,77.85,50800000.0
2009-03-31 03:45:00,77.85,77.87,77.83,77.83,54000000.0
2009-03-31 03:46:00,77.83,77.83,77.81,77.81,24000000.0
2009-03-31 03:47:00,77.81,77.85,77.8,77.845,88400000.0
2009-03-31 03:48:00,77.84,77.84,77.82,77.83,54800000.0
2009-03-31 03:49:00,77.83,77.87,77.815,77.87,92200000.0
2009-03-31 03:50:00,77.87,77.87,77.86,77.86,27600000.0
2009-03-31 03:51:00,77.86,77.88,77.86,77.88,59000000.0
2009-03-31 03:52:00,77.885,77.94,77.88,77.885,137600000.0
2009-03-31 03:53:00,77.89,77.93,77.86,77.93,200000000.0
2009-03-31 03:54:00,77.93,77.98,77.915,77.98,253400000.0
2009-03-31 03:55:00,77.98,78.01,77.97,78.0,89200000.0
2009-03-31 03:56:00,78.0,78.03,77.99,78.02,90400000.0
2009-03-31 03:57:00,78.02,78.07,78.0,78.07,231400000.0
2009-03-31 03:58:00,78.07,78.1,78.065,78.09,134600000.0
2009-03-31 03:59:00,78.08,78.1,78.035,78.08,185000000.0
2009-03-31 04:00:00,78.065,78.17,78.04,78.06,308700000.0
2009-03-31 04:01:00,78.045,78.095,78.005,78.05,152600000.0
2009-03-31 04:02:00,78.06,78.06,77.985,78.0,164800000.0
2009-03-31 04:03:00,77.99,78.025,77.99,78.025,82400000.0
2009-03-31 04:04:00,78.02,78.025,77.975,77.985,120800000.0
2009-03-31 04:05:00,77.985,77.99,77.985,77.985,48600000.0
2009-03-31 04:06:00,77.98,77.98,77.925,77.93,120800000.0
2009-03-31 04:07:00,77.93,77.95,77.93,77.945,56600000.0
2009-03-31 04:08:00,77.95,77.95,77.91,77.94,129800000.0
2009-03-31 04:09:00,77.94,78.02,77.94,78.02,127200000.0
2009-03-31 04:10:00,78.02,78.085,78.02,78.075,165000000.0
2009-03-31 04:11:00,78.075,78.075,78.015,78.035,159600000.0
2009-03-31 04:12:00,78.035,78.04,78.005,78.015,114600000.0
2009-03-31 04:13:00,78.02,78.08,78.01,78.075,109600000.0
2009-03-31 04:14:00,78.075,78.09,78.06,78.08,58200000.0
2009-03-31 04:15:00,78.08,78.1,78.08,78.1,19800000.0
2009-03-31 04:16:00,78.1,78.105,78.06,78.09,89400000.0
2009-03-31 04:17:00,78.08,78.08,78.035,78.045,94600000.0
2009-03-31 04:18:00,78.05,78.05,78.035,78.04,78800000.0
2009-03-31 04:19:00,78.035,78.05,78.025,78.03,76600000.0
2009-03-31 04:20:00,78.03,78.06,78.01,78.06,88200000.0
2009-03-31 04:21:00,78.06,78.09,78.055,78.09,159600000.0
2009-03-31 04:22:00,78.085,78.115,78.06,78.06,63400000.0
2009-03-31 04:23:00,78.06,78.06,78.03,78.045,163000000.0
2009-03-31 04:24:00,78.045,78.1,78.04,78.055,170400000.0
2009-03-31 04:25:00,78.05,78.09,78.05,78.08,78000000.0
2009-03-31 04:26:00,78.08,78.08,78.06,78.07,32200000.0
2009-03-31 04:27:00,78.055,78.055,78.055,78.055,13200000.0
2009-03-31 04:28:00,78.06,78.075,78.04,78.07,177200000.0
2009-03-31 04:29:00,78.07,78.07,78.04,78.05,70600000.0
2009-03-31 04:30:00,78.05,78.06,78.045,78.055,66000000.0
2009-03-31 04:31:00,78.055,78.065,78.05,78.055,74600000.0
2009-03-31 04:32:00,78.055,78.055,78.04,78.05,54200000.0
2009-03-31 04:33:00,78.05,78.06,78.045,78.055,86800000.0
2009-03-31 04:34:00,78.055,78.08,78.045,78.075,132200000.0
2009-03-31 04:35:00,78.07,78.105,78.07,78.095,167000000.0
2009-03-31 04:36:00,78.09,78.09,78.065,78.065,97800000.0
2009-03-31 04:37:00,78.06,78.12,78.055,78.12,140000000.0
2009-03-31 04:38:00,78.12,78.13,78.075,78.08,220800000.0
2009-03-31 04:39:00,78.09,78.095,78.075,78.08,73400000.0
2009-03-31 04:40:00,78.09,78.105,78.08,78.085,73200000.0
2009-03-31 04:41:00,78.08,78.08,78.065,78.075,52600000.0
2009-03-31 04:42:00,78.085,78.085,78.07,78.075,67000000.0
2009-03-31 04:43:00,78.075,78.085,78.065,78.07,144400000.0
2009-03-31 04:44:00,78.08,78.08,78.04,78.04,102600000.0
2009-03-31 04:45:00,78.05,78.05,78.03,78.04,106600000.0
2009-03-31 04:46:00,78.04,78.04,78.0,78.01,151000000.0
2009-03-31 04:47:00,78.0,78.01,77.955,77.98,125800000.0
2009-03-31 04:48:00,77.98,77.98,77.975,77.975,25200000.0
2009-03-31 04:49:00,77.975,78.005,77.96,77.985,117000000.0
2009-03-31 04:50:00,77.985,78.0,77.97,77.975,63200000.0
2009-03-31 04:51:00,77.975,78.04,77.975,78.015,199800000.0
2009-03-31 04:52:00,78.02,78.03,77.995,78.01,64600000.0
2009-03-31 04:53:00,78.01,78.015,78.01,78.01,38800000.0
2009-03-31 04:54:00,78.015,78.025,78.015,78.025,49600000.0
2009-03-31 04:55:00,78.03,78.04,78.005,78.01,48000000.0
2009-03-31 04:56:00,78.005,78.01,77.99,78.0,51000000.0
2009-03-31 04:57:00,77.99,78.02,77.99,78.01,42800000.0
2009-03-31 04:58:00,78.01,78.01,78.0,78.01,27200000.0
2009-03-31 04:59:00,78.01,78.01,78.01,78.01,14200000.0
2009-03-31 05:00:00,78.01,78.02,78.0,78.005,71000000.0
2009-03-31 05:01:00,78.005,78.01,77.965,77.965,67000000.0
2009-03-31 05:02:00,77.97,78.005,77.97,78.0,127400000.0
2009-03-31 05:03:00,78.0,78.01,77.98,78.0,64400000.0
2009-03-31 05:04:00,78.0,78.0,77.96,77.96,70000000.0
2009-03-31 05:05:00,77.96,77.97,77.94,77.95,155400000.0
2009-03-31 05:06:00,77.95,77.955,77.93,77.945,125600000.0
2009-03-31 05:07:00,77.95,77.95,77.925,77.93,68600000.0
2009-03-31 05:08:00,77.935,77.935,77.925,77.925,26800000.0
2009-03-31 05:09:00,77.925,77.925,77.91,77.915,198400000.0
2009-03-31 05:10:00,77.915,77.935,77.91,77.93,217800000.0
2009-03-31 05:11:00,77.925,77.96,77.925,77.96,152000000.0
2009-03-31 05:12:00,77.965,77.965,77.935,77.94,176200000.0
2009-03-31 05:13:00,77.945,77.96,77.93,77.945,42400000.0
2009-03-31 05:14:00,77.945,77.955,77.94,77.955,111000000.0
2009-03-31 05:15:00,77.955,77.985,77.95,77.97,171800000.0
2009-03-31 05:16:00,77.965,77.97,77.93,77.94,87000000.0
2009-03-31 05:17:00,77.945,77.95,77.935,77.95,92200000.0
2009-03-31 05:18:00,77.95,77.97,77.94,77.94,117800000.0
2009-03-31 05:19:00,77.94,77.96,77.925,77.95,156000000.0
2009-03-31 05:20:00,77.95,77.95,77.93,77.94,48600000.0
2009-03-31 05:21:00,77.94,77.96,77.935,77.96,18000000.0
2009-03-31 05:22:00,77.965,78.04,77.96,78.0,105000000.0
2009-03-31 05:23:00,78.0,78.01,77.98,77.995,76200000.0
2009-03-31 05:24:00,78.005,78.01,78.0,78.0,34600000.0
2009-03-31 05:25:00,78.0,78.0,77.98,77.985,30400000.0
2009-03-31 05:26:00,77.99,78.01,77.98,78.01,28600000.0
2009-03-31 05:27:00,78.01,78.025,78.0,78.01,68800000.0
2009-03-31 05:28:00,78.015,78.02,78.01,78.01,10000000.0
2009-03-31 05:29:00,78.01,78.01,78.005,78.01,14000000.0
2009-03-31 05:30:00,78.01,78.02,77.985,78.02,74400000.0
2009-03-31 05:31:00,78.005,78.04,78.005,78.04,92800000.0
2009-03-31 05:32:00,78.04,78.075,78.025,78.075,155200000.0
2009-03-31 05:33:00,78.085,78.155,78.085,78.11,327600000.0
2009-03-31 05:34:00,78.11,78.13,78.1,78.13,114200000.0
2009-03-31 05:35:00,78.13,78.175,78.125,78.16,114600000.0
2009-03-31 05:36:00,78.16,78.19,78.15,78.19,126200000.0
2009-03-31 05:37:00,78.185,78.23,78.185,78.22,68000000.0
2009-03-31 05:38:00,78.22,78.28,78.22,78.27,210800000.0
2009-03-31 05:39:00,78.27,78.27,78.24,78.24,49000000.0
2009-03-31 05:40:00,78.24,78.24,78.205,78.21,270800000.0
2009-03-31 05:41:00,78.21,78.23,78.2,78.23,83400000.0
2009-03-31 05:42:00,78.23,78.27,78.21,78.26,98000000.0
2009-03-31 05:43:00,78.26,78.33,78.26,78.33,82600000.0
2009-03-31 05:44:00,78.325,78.33,78.28,78.3,84400000.0
2009-03-31 05:45:00,78.305,78.36,78.305,78.35,98600000.0
2009-03-31 05:46:00,78.35,78.36,78.32,78.35,86000000.0
2009-03-31 05:47:00,78.35,78.35,78.33,78.33,74800000.0
2009-03-31 05:48:00,78.33,78.33,78.28,78.28,103400000.0
2009-03-31 05:49:00,78.27,78.29,78.265,78.265,61800000.0
2009-03-31 05:50:00,78.26,78.265,78.215,78.225,120800000.0
2009-03-31 05:51:00,78.23,78.245,78.23,78.24,57600000.0
2009-03-31 05:52:00,78.245,78.28,78.24,78.28,63200000.0
2009-03-31 05:53:00,78.27,78.27,78.215,78.23,32400000.0
2009-03-31 05:54:00,78.23,78.23,78.205,78.205,56200000.0
2009-03-31 05:55:00,78.205,78.22,78.2,78.2,81800000.0
2009-03-31 05:56:00,78.2,78.205,78.19,78.2,62800000.0
2009-03-31 05:57:00,78.2,78.215,78.2,78.205,73600000.0
2009-03-31 05:58:00,78.205,78.21,78.175,78.175,176400000.0
2009-03-31 05:59:00,78.18,78.19,78.165,78.19,237400000.0
2009-03-31 06:00:00,78.185,78.2,78.16,78.17,161600000.0
2009-03-31 06:01:00,78.17,78.17,78.12,78.14,65000000.0
2009-03-31 06:02:00,78.125,78.13,78.1,78.125,164200000.0
2009-03-31 06:03:00,78.125,78.13,78.085,78.115,150200000.0
2009-03-31 06:04:00,78.11,78.12,78.105,78.12,131800000.0
2009-03-31 06:05:00,78.105,78.16,78.105,78.155,144200000.0
2009-03-31 06:06:00,78.155,78.18,78.15,78.18,122000000.0
2009-03-31 06:07:00,78.175,78.18,78.125,78.13,124600000.0
2009-03-31 06:08:00,78.13,78.13,78.1,78.115,129200000.0
2009-03-31 06:09:00,78.105,78.115,78.1,78.105,84000000.0
2009-03-31 06:10:00,78.115,78.12,78.085,78.12,48400000.0
2009-03-31 06:11:00,78.12,78.125,78.11,78.12,51000000.0
2009-03-31 06:12:00,78.12,78.12,78.09,78.1,54600000.0
2009-03-31 06:13:00,78.1,78.11,78.065,78.065,160000000.0
2009-03-31 06:14:00,78.065,78.075,78.05,78.065,71800000.0
2009-03-31 06:15:00,78.06,78.1,78.06,78.095,76600000.0
2009-03-31 06:16:00,78.09,78.09,78.07,78.07,111000000.0
2009-03-31 06:17:00,78.07,78.08,78.05,78.075,78400000.0
2009-03-31 06:18:00,78.07,78.08,78.03,78.03,169400000.0
2009-03-31 06:19:00,78.025,78.045,78.015,78.04,106800000.0
2009-03-31 06:20:00,78.04,78.04,78.035,78.035,51200000.0
2009-03-31 06:21:00,78.04,78.055,78.015,78.02,130800000.0
2009-03-31 06:22:00,78.025,78.025,77.895,77.895,131400000.0
2009-03-31 06:23:00,77.91,77.92,77.9,77.91,139400000.0
2009-03-31 06:24:00,77.91,77.915,77.835,77.84,214000000.0
2009-03-31 06:25:00,77.835,77.88,77.835,77.87,275800000.0
2009-03-31 06:26:00,77.87,77.9,77.87,77.9,140200000.0
2009-03-31 06:27:00,77.9,77.91,77.89,77.89,87600000.0
2009-03-31 06:28:00,77.88,77.92,77.87,77.905,177600000.0
2009-03-31 06:29:00,77.91,77.92,77.88,77.915,174400000.0
2009-03-31 06:30:00,77.93,77.95,77.925,77.94,111200000.0
2009-03-31 06:31:00,77.945,77.97,77.925,77.96,189400000.0
2009-03-31 06:32:00,77.96,77.97,77.94,77.945,143600000.0
2009-03-31 06:33:00,77.93,77.95,77.925,77.95,209400000.0
2009-03-31 06:34:00,77.945,78.02,77.945,78.0,82000000.0
2009-03-31 06:35:00,78.01,78.035,78.0,78.025,81600000.0
2009-03-31 06:36:00,78.01,78.01,77.98,77.98,140000000.0
2009-03-31 06:37:00,77.98,78.01,77.98,78.01,94400000.0
2009-03-31 06:38:00,78.0,78.01,77.98,77.98,160800000.0
2009-03-31 06:39:00,77.97,78.0,77.97,78.0,34600000.0
2009-03-31 06:40:00,78.0,78.0,77.96,77.99,112800000.0
2009-03-31 06:41:00,77.99,78.02,77.99,78.02,53200000.0
2009-03-31 06:42:00,78.02,78.02,77.97,77.97,50200000.0
2009-03-31 06:43:00,77.98,77.995,77.965,77.99,117600000.0
2009-03-31 06:44:00,77.99,78.0,77.975,77.985,72800000.0
2009-03-31 06:45:00,77.985,78.0,77.98,78.0,72200000.0
2009-03-31 06:46:00,78.0,78.01,77.99,78.01,53800000.0
2009-03-31 06:47:00,78.01,78.02,78.0,78.01,37400000.0
2009-03-31 06:48:00,78.01,78.01,77.99,77.995,94400000.0
2009-03-31 06:49:00,78.005,78.01,77.985,77.99,76800000.0
2009-03-31 06:50:00,78.01,78.01,78.01,78.01,8000000.0
2009-03-31 06:51:00,78.01,78.02,78.0,78.015,86200000.0
2009-03-31 06:52:00,78.015,78.035,78.015,78.03,121200000.0
2009-03-31 06:53:00,78.035,78.035,78.025,78.03,36000000.0
2009-03-31 06:54:00,78.03,78.035,78.025,78.025,61800000.0
2009-03-31 06:55:00,78.03,78.035,78.025,78.035,51200000.0
2009-03-31 06:56:00,78.03,78.06,78.025,78.05,119000000.0
2009-03-31 06:57:00,78.04,78.05,78.03,78.04,25600000.0
2009-03-31 06:58:00,78.035,78.04,78.02,78.03,65600000.0
2009-03-31 06:59:00,78.02,78.02,77.985,77.995,201800000.0
2009-03-31 07:00:00,77.99,78.0,77.985,78.0,90200000.0
2009-03-31 07:01:00,78.005,78.01,77.98,78.0,310200000.0
2009-03-31 07:02:00,77.995,78.01,77.99,78.0,113200000.0
2009-03-31 07:03:00,78.0,78.005,77.99,78.0,91400000.0
2009-03-31 07:04:00,78.0,78.015,77.99,78.0,114200000.0
2009-03-31 07:05:00,78.0,78.03,78.0,78.02,92800000.0
2009-03-31 07:06:00,78.0,78.01,77.965,77.98,152600000.0
2009-03-31 07:07:00,77.97,77.98,77.965,77.975,111600000.0
2009-03-31 07:08:00,77.97,77.985,77.97,77.985,39600000.0
2009-03-31 07:09:00,77.99,77.99,77.96,77.965,97800000.0
2009-03-31 07:10:00,77.97,77.98,77.95,77.98,133000000.0
2009-03-31 07:11:00,77.98,77.98,77.97,77.98,55800000.0
2009-03-31 07:12:00,77.98,77.99,77.98,77.98,30600000.0
2009-03-31 07:13:00,77.98,77.99,77.975,77.98,21200000.0
2009-03-31 07:14:00,77.975,77.99,77.975,77.985,27800000.0
2009-03-31 07:15:00,77.985,78.015,77.985,77.995,92200000.0
2009-03-31 07:16:00,78.015,78.02,78.015,78.02,14400000.0
2009-03-31 07:17:00,78.01,78.035,77.995,78.02,117600000.0
2009-03-31 07:18:00,78.02,78.02,77.975,77.99,188800000.0
2009-03-31 07:19:00,77.99,77.99,77.935,77.94,131200000.0
2009-03-31 07:20:00,77.935,77.96,77.935,77.96,127800000.0
2009-03-31 07:21:00,77.98,77.99,77.94,77.945,74600000.0
2009-03-31 07:22:00,77.945,77.96,77.925,77.95,161600000.0
2009-03-31 07:23:00,77.95,77.95,77.935,77.935,9800000.0
2009-03-31 07:24:00,77.935,77.94,77.92,77.925,137200000.0
2009-03-31 07:25:00,77.92,77.935,77.91,77.915,130000000.0
2009-03-31 07:26:00,77.92,77.96,77.92,77.96,112200000.0
2009-03-31 07:27:00,77.95,77.96,77.94,77.94,236000000.0
2009-03-31 07:28:00,77.94,77.95,77.925,77.93,102400000.0
2009-03-31 07:29:00,77.92,77.96,77.92,77.955,218600000.0
2009-03-31 07:30:00,77.96,77.97,77.955,77.96,118400000.0
2009-03-31 07:31:00,77.96,77.96,77.925,77.93,46800000.0
2009-03-31 07:32:00,77.93,77.96,77.93,77.94,182800000.0
2009-03-31 07:33:00,77.95,77.98,77.94,77.95,137800000.0
2009-03-31 07:34:00,77.96,77.97,77.935,77.94,89600000.0
2009-03-31 07:35:00,77.94,77.95,77.93,77.945,68600000.0
2009-03-31 07:36:00,77.945,77.95,77.945,77.945,18600000.0
2009-03-31 07:37:00,77.945,77.955,77.94,77.94,29600000.0
2009-03-31 07:38:00,77.95,77.95,77.93,77.93,34400000.0
2009-03-31 07:39:00,77.93,77.94,77.93,77.93,21000000.0
2009-03-31 07:40:00,77.925,77.94,77.92,77.93,53800000.0
2009-03-31 07:41:00,77.94,77.94,77.925,77.94,60200000.0
2009-03-31 07:42:00,77.93,77.94,77.93,77.94,36800000.0
2009-03-31 07:43:00,77.925,77.94,77.905,77.905,103200000.0
2009-03-31 07:44:00,77.91,77.925,77.9,77.9,82800000.0
2009-03-31 07:45:00,77.9,77.905,77.9,77.9,8600000.0
2009-03-31 07:46:00,77.9,77.9,77.84,77.845,121400000.0
2009-03-31 07:47:00,77.87,77.885,77.825,77.825,172600000.0
2009-03-31 07:48:00,77.825,77.83,77.81,77.81,53000000.0
2009-03-31 07:49:00,77.82,77.84,77.78,77.78,103000000.0
2009-03-31 07:50:00,77.78,77.78,77.71,77.73,100400000.0
2009-03-31 07:51:00,77.73,77.74,77.7,77.71,97400000.0
2009-03-31 07:52:00,77.72,77.725,77.695,77.725,130800000.0
2009-03-31 07:53:00,77.73,77.77,77.72,77.75,150600000.0
2009-03-31 07:54:00,77.755,77.8,77.755,77.795,188400000.0
2009-03-31 07:55:00,77.8,77.8,77.76,77.77,68000000.0
2009-03-31 07:56:00,77.78,77.78,77.74,77.75,93600000.0
2009-03-31 07:57:00,77.745,77.75,77.72,77.72,172800000.0
2009-03-31 07:58:00,77.73,77.775,77.72,77.77,141400000.0
2009-03-31 07:59:00,77.78,77.79,77.76,77.765,56200000.0
2009-03-31 08:00:00,77.76,77.77,77.745,77.745,297200000.0
2009-03-31 08:01:00,77.745,77.75,77.73,77.75,110800000.0
2009-03-31 08:02:00,77.74,77.78,77.74,77.76,78400000.0
2009-03-31 08:03:00,77.76,77.79,77.76,77.77,57400000.0
2009-03-31 08:04:00,77.775,77.78,77.76,77.765,153400000.0
2009-03-31 08:05:00,77.76,77.77,77.725,77.75,115600000.0
2009-03-31 08:06:00,77.76,77.79,77.75,77.78,65200000.0
2009-03-31 08:07:00,77.78,77.79,77.775,77.79,44200000.0
2009-03-31 08:08:00,77.785,77.805,77.78,77.795,74400000.0
2009-03-31 08:09:00,77.795,77.865,77.795,77.865,408000001.0
2009-03-31 08:10:00,77.865,77.885,77.86,77.885,321400000.0
2009-03-31 08:11:00,77.885,77.9,77.88,77.895,142800000.0
2009-03-31 08:12:00,77.895,77.92,77.895,77.905,193800000.0
2009-03-31 08:13:00,77.905,78.0,77.905,77.985,362000000.0
2009-03-31 08:14:00,77.985,78.02,77.985,77.99,236400000.0
2009-03-31 08:15:00,77.985,78.06,77.985,78.06,133000000.0
2009-03-31 08:16:00,78.055,78.07,78.0,78.0,167000000.0
2009-03-31 08:17:00,78.005,78.01,77.975,77.995,245200000.0
2009-03-31 08:18:00,78.0,78.045,77.995,78.04,235200000.0
2009-03-31 08:19:00,78.045,78.075,78.035,78.065,422200000.0
2009-03-31 08:20:00,78.07,78.195,78.07,78.185,495000000.0
2009-03-31 08:21:00,78.195,78.195,78.165,78.18,314800000.0
2009-03-31 08:22:00,78.18,78.18,78.11,78.11,479800000.0
2009-03-31 08:23:00,78.115,78.17,78.115,78.14,217400000.0
2009-03-31 08:24:00,78.14,78.155,78.135,78.145,172400000.0
2009-03-31 08:25:00,78.15,78.16,78.135,78.14,226400000.0
2009-03-31 08:26:00,78.14,78.15,78.135,78.15,102800000.0
2009-03-31 08:27:00,78.14,78.18,78.135,78.16,98400000.0
2009-03-31 08:28:00,78.16,78.185,78.085,78.105,296500000.0
2009-03-31 08:29:00,78.105,78.14,78.1,78.13,258800000.0
2009-03-31 08:30:00,78.13,78.14,78.1,78.1,316000000.0
2009-03-31 08:31:00,78.11,78.11,78.07,78.075,324000000.0
2009-03-31 08:32:00,78.075,78.19,78.075,78.19,334800000.0
2009-03-31 08:33:00,78.2,78.295,78.195,78.22,302600000.0
2009-03-31 08:34:00,78.22,78.255,78.205,78.205,310000000.0
2009-03-31 08:35:00,78.205,78.22,78.15,78.2,730000000.0
2009-03-31 08:36:00,78.205,78.28,78.2,78.28,439200000.0
2009-03-31 08:37:00,78.28,78.29,78.21,78.21,566800000.0
2009-03-31 08:38:00,78.205,78.235,78.195,78.21,350600000.0
2009-03-31 08:39:00,78.205,78.22,78.17,78.175,398600000.0
2009-03-31 08:40:00,78.175,78.19,78.15,78.165,603600000.0
2009-03-31 08:41:00,78.165,78.205,78.16,78.165,518800000.0
2009-03-31 08:42:00,78.165,78.21,78.16,78.195,374800000.0
2009-03-31 08:43:00,78.195,78.23,78.195,78.22,329800000.0
2009-03-31 08:44:00,78.22,78.22,78.21,78.22,173000000.0
2009-03-31 08:45:00,78.22,78.22,78.2,78.205,123800000.0
2009-03-31 08:46:00,78.2,78.24,78.185,78.22,268600000.0
2009-03-31 08:47:00,78.225,78.26,78.2,78.245,310200000.0
2009-03-31 08:48:00,78.245,78.25,78.2,78.225,496600000.0
2009-03-31 08:49:00,78.225,78.31,78.22,78.3,384400000.0
2009-03-31 08:50:00,78.305,78.315,78.24,78.24,404600000.0
2009-03-31 08:51:00,78.245,78.285,78.235,78.275,591200000.0
2009-03-31 08:52:00,78.275,78.3,78.265,78.28,359000000.0
2009-03-31 08:53:00,78.27,78.31,78.23,78.24,317000000.0
2009-03-31 08:54:00,78.24,78.24,78.145,78.155,617000000.0
2009-03-31 08:55:00,78.16,78.21,78.155,78.19,335400000.0
2009-03-31 08:56:00,78.19,78.235,78.18,78.18,462000000.0
2009-03-31 08:57:00,78.19,78.21,78.185,78.2,160000000.0
2009-03-31 08:58:00,78.195,78.205,78.19,78.205,107800000.0
2009-03-31 08:59:00,78.195,78.195,78.16,78.17,234600000.0
2009-03-31 09:00:00,78.17,78.185,78.165,78.18,222600000.0
2009-03-31 09:01:00,78.18,78.225,78.165,78.195,484600000.0
2009-03-31 09:02:00,78.185,78.21,78.17,78.175,242600000.0
2009-03-31 09:03:00,78.17,78.17,78.1,78.12,440400000.0
2009-03-31 09:04:00,78.12,78.13,78.07,78.07,112100000.0
2009-03-31 09:05:00,78.06,78.07,78.025,78.07,283199999.0
2009-03-31 09:06:00,78.07,78.105,78.06,78.08,355400000.0
2009-03-31 09:07:00,78.09,78.1,78.05,78.09,273800000.0
2009-03-31 09:08:00,78.085,78.14,78.065,78.125,327600000.0
2009-03-31 09:09:00,78.14,78.245,78.13,78.195,322600000.0
2009-03-31 09:10:00,78.2,78.24,78.18,78.185,363800000.0
2009-03-31 09:11:00,78.19,78.275,78.19,78.255,352200000.0
2009-03-31 09:12:00,78.26,78.29,78.245,78.29,266200000.0
2009-03-31 09:13:00,78.29,78.34,78.28,78.29,415200000.0
2009-03-31 09:14:00,78.29,78.3,78.25,78.26,154200000.0
2009-03-31 09:15:00,78.26,78.3,78.24,78.24,199400000.0
2009-03-31 09:16:00,78.24,78.28,78.225,78.255,355000000.0
2009-03-31 09:17:00,78.255,78.26,78.235,78.24,218000000.0
2009-03-31 09:18:00,78.25,78.27,78.235,78.255,247200000.0
2009-03-31 09:19:00,78.255,78.305,78.245,78.28,146800000.0
2009-03-31 09:20:00,78.26,78.31,78.25,78.28,136400000.0
2009-03-31 09:21:00,78.28,78.32,78.27,78.28,191000000.0
2009-03-31 09:22:00,78.28,78.325,78.265,78.295,207800000.0
2009-03-31 09:23:00,78.3,78.31,78.25,78.265,164800000.0
2009-03-31 09:24:00,78.27,78.28,78.25,78.28,231800000.0
2009-03-31 09:25:00,78.275,78.28,78.25,78.27,145800000.0
2009-03-31 09:26:00,78.27,78.28,78.225,78.27,205800000.0
2009-03-31 09:27:00,78.27,78.28,78.235,78.25,237800000.0
2009-03-31 09:28:00,78.235,78.27,78.22,78.245,195000000.0
2009-03-31 09:29:00,78.25,78.28,78.24,78.25,108200000.0
2009-03-31 09:30:00,78.26,78.27,78.215,78.215,147600000.0
2009-03-31 09:31:00,78.22,78.24,78.165,78.215,227600000.0
2009-03-31 09:32:00,78.215,78.24,78.19,78.21,249200000.0
2009-03-31 09:33:00,78.21,78.21,78.14,78.2,280600000.0
2009-03-31 09:34:00,78.2,78.2,78.14,78.14,174800000.0
2009-03-31 09:35:00,78.155,78.19,78.15,78.17,191000000.0
2009-03-31 09:36:00,78.17,78.19,78.14,78.17,225800000.0
2009-03-31 09:37:00,78.17,78.19,78.125,78.125,171800000.0
2009-03-31 09:38:00,78.12,78.17,78.12,78.16,236200000.0
2009-03-31 09:39:00,78.16,78.22,78.16,78.215,244000000.0
2009-03-31 09:40:00,78.22,78.275,78.21,78.27,225400000.0
2009-03-31 09:41:00,78.28,78.28,78.215,78.275,174000000.0
2009-03-31 09:42:00,78.275,78.29,78.265,78.265,119200000.0
2009-03-31 09:43:00,78.265,78.33,78.265,78.295,237600000.0
2009-03-31 09:44:00,78.295,78.3,78.265,78.28,246200000.0
2009-03-31 09:45:00,78.28,78.35,78.275,78.345,219600000.0
2009-03-31 09:46:00,78.345,78.36,78.32,78.35,155600000.0
2009-03-31 09:47:00,78.35,78.36,78.34,78.34,107400000.0
2009-03-31 09:48:00,78.35,78.35,78.3,78.3,88200000.0
2009-03-31 09:49:00,78.3,78.3,78.27,78.3,176800000.0
2009-03-31 09:50:00,78.295,78.37,78.295,78.37,197800000.0
2009-03-31 09:51:00,78.37,78.39,78.355,78.39,182600000.0
2009-03-31 09:52:00,78.385,78.425,78.375,78.425,184000000.0
2009-03-31 09:53:00,78.42,78.45,78.41,78.43,173800000.0
2009-03-31 09:54:00,78.435,78.49,78.415,78.47,314800000.0
2009-03-31 09:55:00,78.48,78.48,78.39,78.39,208200000.0
2009-03-31 09:56:00,78.4,78.42,78.375,78.405,303500000.0
2009-03-31 09:57:00,78.41,78.43,78.405,78.42,215200000.0
2009-03-31 09:58:00,78.42,78.45,78.42,78.44,103000000.0
2009-03-31 09:59:00,78.44,78.45,78.365,78.39,110800000.0
2009-03-31 10:00:00,78.385,78.44,78.385,78.43,210000000.0
2009-03-31 10:01:00,78.43,78.48,78.43,78.45,191400000.0
2009-03-31 10:02:00,78.46,78.49,78.46,78.475,204200000.0
2009-03-31 10:03:00,78.475,78.525,78.47,78.505,180200000.0
2009-03-31 10:04:00,78.505,78.51,78.475,78.475,265600000.0
2009-03-31 10:05:00,78.475,78.49,78.42,78.455,188400000.0
2009-03-31 10:06:00,78.465,78.48,78.445,78.455,175200000.0
2009-03-31 10:07:00,78.455,78.47,78.45,78.455,138600000.0
2009-03-31 10:08:00,78.455,78.47,78.445,78.445,159600000.0
2009-03-31 10:09:00,78.445,78.45,78.405,78.405,126600000.0
2009-03-31 10:10:00,78.41,78.42,78.39,78.415,84400000.0
2009-03-31 10:11:00,78.415,78.42,78.38,78.41,88400000.0
2009-03-31 10:12:00,78.41,78.425,78.395,78.4,141600000.0
2009-03-31 10:13:00,78.4,78.41,78.395,78.395,93400000.0
2009-03-31 10:14:00,78.39,78.4,78.385,78.385,106200000.0
2009-03-31 10:15:00,78.385,78.4,78.385,78.385,173000000.0
2009-03-31 10:16:00,78.385,78.39,78.305,78.32,206400000.0
2009-03-31 10:17:00,78.325,78.38,78.315,78.37,116600000.0
2009-03-31 10:18:00,78.37,78.39,78.36,78.365,96200000.0
2009-03-31 10:19:00,78.36,78.37,78.35,78.365,161400000.0
2009-03-31 10:20:00,78.37,78.37,78.315,78.33,305800000.0
2009-03-31 10:21:00,78.32,78.35,78.29,78.29,170200000.0
2009-03-31 10:22:00,78.3,78.315,78.29,78.315,215800000.0
2009-03-31 10:23:00,78.305,78.33,78.305,78.33,89800000.0
2009-03-31 10:24:00,78.33,78.385,78.33,78.38,114200000.0
2009-03-31 10:25:00,78.39,78.39,78.355,78.37,204800000.0
2009-03-31 10:26:00,78.38,78.39,78.37,78.38,199400000.0
2009-03-31 10:27:00,78.39,78.42,78.39,78.42,139000000.0
2009-03-31 10:28:00,78.415,78.45,78.375,78.4,260000000.0
2009-03-31 10:29:00,78.4,78.44,78.4,78.415,181200000.0
2009-03-31 10:30:00,78.41,78.46,78.41,78.445,138000000.0
2009-03-31 10:31:00,78.445,78.47,78.42,78.46,281200000.0
2009-03-31 10:32:00,78.455,78.47,78.42,78.47,144800000.0
2009-03-31 10:33:00,78.465,78.48,78.455,78.465,187400000.0
2009-03-31 10:34:00,78.465,78.48,78.45,78.455,179400000.0
2009-03-31 10:35:00,78.455,78.47,78.455,78.46,73600000.0
2009-03-31 10:36:00,78.465,78.53,78.465,78.53,182800000.0
2009-03-31 10:37:00,78.53,78.54,78.48,78.48,159000000.0
2009-03-31 10:38:00,78.48,78.51,78.465,78.5,150000000.0
2009-03-31 10:39:00,78.5,78.5,78.49,78.5,47000000.0
2009-03-31 10:40:00,78.5,78.52,78.49,78.515,100400000.0
2009-03-31 10:41:00,78.51,78.52,78.495,78.5,75600000.0
2009-03-31 10:42:00,78.51,78.52,78.5,78.52,67800000.0
2009-03-31 10:43:00,78.53,78.53,78.48,78.48,72400000.0
2009-03-31 10:44:00,78.49,78.49,78.45,78.455,176800000.0
2009-03-31 10:45:00,78.455,78.49,78.455,78.465,160600000.0
2009-03-31 10:46:00,78.47,78.47,78.42,78.42,119800000.0
2009-03-31 10:47:00,78.42,78.43,78.375,78.41,273400000.0
2009-03-31 10:48:00,78.41,78.425,78.395,78.41,106200000.0
2009-03-31 10:49:00,78.4,78.41,78.365,78.38,214400000.0
2009-03-31 10:50:00,78.38,78.39,78.365,78.37,134000000.0
2009-03-31 10:51:00,78.375,78.4,78.375,78.39,67600000.0
2009-03-31 10:52:00,78.39,78.4,78.35,78.36,125000000.0
2009-03-31 10:53:00,78.36,78.36,78.345,78.345,52600000.0
2009-03-31 10:54:00,78.345,78.36,78.34,78.35,115800000.0
2009-03-31 10:55:00,78.36,78.36,78.33,78.33,298400000.0
2009-03-31 10:56:00,78.33,78.35,78.305,78.305,183800000.0
2009-03-31 10:57:00,78.305,78.36,78.305,78.36,143200000.0
2009-03-31 10:58:00,78.36,78.375,78.35,78.365,199200000.0
2009-03-31 10:59:00,78.37,78.4,78.345,78.355,152200000.0
2009-03-31 11:00:00,78.36,78.39,78.36,78.38,83000000.0
2009-03-31 11:01:00,78.39,78.39,78.345,78.345,72400000.0
2009-03-31 11:02:00,78.345,78.36,78.34,78.34,57800000.0
2009-03-31 11:03:00,78.35,78.35,78.31,78.31,64600000.0
2009-03-31 11:04:00,78.305,78.365,78.3,78.365,246600000.0
2009-03-31 11:05:00,78.365,78.365,78.34,78.34,146800000.0
2009-03-31 11:06:00,78.35,78.36,78.35,78.355,89000000.0
2009-03-31 11:07:00,78.36,78.375,78.36,78.365,108200000.0
2009-03-31 11:08:00,78.37,78.37,78.355,78.36,73400000.0
2009-03-31 11:09:00,78.36,78.44,78.355,78.41,218800000.0
2009-03-31 11:10:00,78.415,78.44,78.385,78.41,199800000.0
2009-03-31 11:11:00,78.41,78.47,78.41,78.435,180600000.0
2009-03-31 11:12:00,78.435,78.45,78.39,78.39,328400000.0
2009-03-31 11:13:00,78.39,78.45,78.385,78.425,165000000.0
2009-03-31 11:14:00,78.425,78.48,78.425,78.435,191400000.0
2009-03-31 11:15:00,78.435,78.45,78.39,78.43,116200000.0
2009-03-31 11:16:00,78.435,78.44,78.415,78.44,110200000.0
2009-03-31 11:17:00,78.45,78.46,78.425,78.44,175800000.0
2009-03-31 11:18:00,78.43,78.48,78.43,78.45,175400000.0
2009-03-31 11:19:00,78.44,78.445,78.425,78.44,127000000.0
2009-03-31 11:20:00,78.43,78.46,78.425,78.44,164200000.0
2009-03-31 11:21:00,78.44,78.45,78.42,78.43,125600000.0
2009-03-31 11:22:00,78.43,78.46,78.43,78.46,113200000.0
2009-03-31 11:23:00,78.46,78.47,78.45,78.45,53200000.0
2009-03-31 11:24:00,78.45,78.49,78.45,78.485,139400000.0
2009-03-31 11:25:00,78.485,78.52,78.485,78.51,154200000.0
2009-03-31 11:26:00,78.51,78.51,78.485,78.49,63800000.0
2009-03-31 11:27:00,78.49,78.51,78.49,78.5,137800000.0
2009-03-31 11:28:00,78.51,78.51,78.47,78.475,87400000.0
2009-03-31 11:29:00,78.47,78.49,78.45,78.475,159000000.0
2009-03-31 11:30:00,78.475,78.495,78.46,78.46,128000000.0
2009-03-31 11:31:00,78.46,78.47,78.4,78.41,168600000.0
2009-03-31 11:32:00,78.41,78.43,78.385,78.385,102200000.0
2009-03-31 11:33:00,78.385,78.39,78.35,78.35,232400000.0
2009-03-31 11:34:00,78.36,78.4,78.34,78.395,187000000.0
2009-03-31 11:35:00,78.4,78.46,78.4,78.46,198600000.0
2009-03-31 11:36:00,78.46,78.485,78.45,78.45,112200000.0
2009-03-31 11:37:00,78.46,78.47,78.44,78.445,208600000.0
2009-03-31 11:38:00,78.45,78.49,78.45,78.47,162400000.0
2009-03-31 11:39:00,78.48,78.51,78.465,78.47,276200000.0
2009-03-31 11:40:00,78.47,78.48,78.43,78.44,183400000.0
2009-03-31 11:41:00,78.44,78.47,78.425,78.47,195800000.0
2009-03-31 11:42:00,78.47,78.49,78.455,78.49,123800000.0
2009-03-31 11:43:00,78.495,78.515,78.455,78.455,91200000.0
2009-03-31 11:44:00,78.46,78.485,78.455,78.475,203200000.0
2009-03-31 11:45:00,78.47,78.48,78.455,78.47,118600000.0
2009-03-31 11:46:00,78.47,78.48,78.46,78.47,80800000.0
2009-03-31 11:47:00,78.47,78.5,78.47,78.48,166600000.0
2009-03-31 11:48:00,78.485,78.49,78.48,78.48,20400000.0
2009-03-31 11:49:00,78.48,78.485,78.435,78.44,80400000.0
2009-03-31 11:50:00,78.44,78.45,78.425,78.44,129400000.0
2009-03-31 11:51:00,78.44,78.45,78.44,78.44,47800000.0
2009-03-31 11:52:00,78.44,78.47,78.44,78.46,90800000.0
2009-03-31 11:53:00,78.46,78.495,78.445,78.48,153000000.0
2009-03-31 11:54:00,78.48,78.525,78.475,78.52,239000000.0
2009-03-31 11:55:00,78.52,78.525,78.46,78.46,167400000.0
2009-03-31 11:56:00,78.47,78.48,78.465,78.48,128200000.0
2009-03-31 11:57:00,78.48,78.485,78.45,78.47,178400000.0
2009-03-31 11:58:00,78.46,78.48,78.455,78.47,68400000.0
2009-03-31 11:59:00,78.465,78.47,78.43,78.44,145200000.0
2009-03-31 12:00:00,78.435,78.46,78.43,78.455,145200000.0
2009-03-31 12:01:00,78.46,78.46,78.385,78.385,115800000.0
2009-03-31 12:02:00,78.39,78.4,78.355,78.38,305400000.0
2009-03-31 12:03:00,78.39,78.43,78.37,78.395,131200000.0
2009-03-31 12:04:00,78.385,78.465,78.38,78.455,198000000.0
2009-03-31 12:05:00,78.455,78.47,78.435,78.455,229600000.0
2009-03-31 12:06:00,78.445,78.53,78.44,78.525,254800000.0
2009-03-31 12:07:00,78.52,78.53,78.475,78.52,217600000.0
2009-03-31 12:08:00,78.52,78.53,78.5,78.515,119000000.0
2009-03-31 12:09:00,78.505,78.52,78.49,78.495,83800000.0
2009-03-31 12:10:00,78.495,78.52,78.495,78.505,132400000.0
2009-03-31 12:11:00,78.5,78.54,78.5,78.53,129000000.0
2009-03-31 12:12:00,78.535,78.54,78.51,78.52,96800000.0
2009-03-31 12:13:00,78.515,78.525,78.51,78.52,80600000.0
2009-03-31 12:14:00,78.515,78.54,78.515,78.54,160800000.0
2009-03-31 12:15:00,78.54,78.55,78.5,78.52,335000000.0
2009-03-31 12:16:00,78.52,78.54,78.515,78.515,130800000.0
2009-03-31 12:17:00,78.515,78.53,78.515,78.53,67800000.0
2009-03-31 12:18:00,78.525,78.535,78.51,78.53,101200000.0
2009-03-31 12:19:00,78.525,78.62,78.525,78.6,158000000.0
2009-03-31 12:20:00,78.6,78.64,78.6,78.62,245400000.0
2009-03-31 12:21:00,78.625,78.63,78.615,78.62,102600000.0
2009-03-31 12:22:00,78.595,78.63,78.59,78.615,236600000.0
2009-03-31 12:23:00,78.62,78.63,78.59,78.59,95800000.0
2009-03-31 12:24:00,78.59,78.61,78.58,78.59,157600000.0
2009-03-31 12:25:00,78.59,78.62,78.585,78.61,80400000.0
2009-03-31 12:26:00,78.62,78.66,78.605,78.64,128800000.0
2009-03-31 12:27:00,78.65,78.67,78.585,78.59,229200000.0
2009-03-31 12:28:00,78.59,78.615,78.57,78.6,176800000.0
2009-03-31 12:29:00,78.595,78.61,78.595,78.61,73600000.0
2009-03-31 12:30:00,78.61,78.63,78.61,78.615,131000000.0
2009-03-31 12:31:00,78.615,78.63,78.595,78.595,152600000.0
2009-03-31 12:32:00,78.615,78.64,78.59,78.59,151200000.0
2009-03-31 12:33:00,78.59,78.635,78.585,78.615,197800000.0
2009-03-31 12:34:00,78.615,78.63,78.6,78.615,94400000.0
2009-03-31 12:35:00,78.615,78.645,78.615,78.63,179000000.0
2009-03-31 12:36:00,78.63,78.63,78.59,78.6,190600000.0
2009-03-31 12:37:00,78.605,78.63,78.6,78.625,106600000.0
2009-03-31 12:38:00,78.625,78.63,78.59,78.605,139400000.0
2009-03-31 12:39:00,78.61,78.63,78.6,78.63,85000000.0
2009-03-31 12:40:00,78.63,78.63,78.6,78.605,276600000.0
2009-03-31 12:41:00,78.615,78.63,78.6,78.62,187200000.0
2009-03-31 12:42:00,78.62,78.65,78.58,78.62,239600000.0
2009-03-31 12:43:00,78.62,78.66,78.615,78.62,197200000.0
2009-03-31 12:44:00,78.62,78.63,78.585,78.605,301400000.0
2009-03-31 12:45:00,78.61,78.64,78.585,78.635,214000000.0
2009-03-31 12:46:00,78.64,78.69,78.625,78.685,171400000.0
2009-03-31 12:47:00,78.685,78.7,78.665,78.685,166600000.0
2009-03-31 12:48:00,78.68,78.69,78.63,78.64,142600000.0
2009-03-31 12:49:00,78.64,78.67,78.625,78.625,114800000.0
2009-03-31 12:50:00,78.625,78.65,78.625,78.625,135200000.0
2009-03-31 12:51:00,78.63,78.635,78.615,78.635,73600000.0
2009-03-31 12:52:00,78.635,78.69,78.635,78.67,113200000.0
2009-03-31 12:53:00,78.67,78.7,78.635,78.64,147800000.0
2009-03-31 12:54:00,78.635,78.645,78.62,78.645,117400000.0
2009-03-31 12:55:00,78.63,78.64,78.61,78.635,124200000.0
2009-03-31 12:56:00,78.64,78.65,78.615,78.625,120800000.0
2009-03-31 12:57:00,78.635,78.65,78.63,78.63,113800000.0
2009-03-31 12:58:00,78.63,78.63,78.615,78.62,48600000.0
2009-03-31 12:59:00,78.62,78.67,78.62,78.63,226600000.0
2009-03-31 13:00:00,78.63,78.65,78.615,78.62,151000000.0
2009-03-31 13:01:00,78.62,78.63,78.605,78.62,158600000.0
2009-03-31 13:02:00,78.63,78.63,78.605,78.62,117600000.0
2009-03-31 13:03:00,78.62,78.63,78.6,78.625,175000000.0
2009-03-31 13:04:00,78.63,78.64,78.62,78.635,83000000.0
2009-03-31 13:05:00,78.64,78.66,78.63,78.66,120200000.0
2009-03-31 13:06:00,78.67,78.67,78.635,78.64,125200000.0
2009-03-31 13:07:00,78.64,78.68,78.635,78.67,80800000.0
2009-03-31 13:08:00,78.67,78.73,78.665,78.72,195400000.0
2009-03-31 13:09:00,78.73,78.82,78.715,78.765,311600000.0
2009-03-31 13:10:00,78.765,78.835,78.745,78.835,255600000.0
2009-03-31 13:11:00,78.84,78.845,78.8,78.845,268000000.0
2009-03-31 13:12:00,78.845,78.85,78.805,78.805,90600000.0
2009-03-31 13:13:00,78.805,78.81,78.78,78.795,189000000.0
2009-03-31 13:14:00,78.795,78.8,78.78,78.78,136200000.0
2009-03-31 13:15:00,78.78,78.78,78.765,78.765,79400000.0
2009-03-31 13:16:00,78.77,78.77,78.69,78.69,121200000.0
2009-03-31 13:17:00,78.7,78.71,78.635,78.635,248200000.0
2009-03-31 13:18:00,78.635,78.65,78.615,78.64,198400000.0
2009-03-31 13:19:00,78.64,78.695,78.635,78.675,272600000.0
2009-03-31 13:20:00,78.675,78.695,78.625,78.655,229600000.0
2009-03-31 13:21:00,78.655,78.655,78.645,78.65,123600000.0
2009-03-31 13:22:00,78.65,78.65,78.595,78.61,161400000.0
2009-03-31 13:23:00,78.61,78.64,78.605,78.61,155400000.0
2009-03-31 13:24:00,78.61,78.64,78.61,78.61,76000000.0
2009-03-31 13:25:00,78.61,78.61,78.58,78.59,104800000.0
2009-03-31 13:26:00,78.59,78.61,78.58,78.6,45000000.0
2009-03-31 13:27:00,78.6,78.64,78.6,78.63,77600000.0
2009-03-31 13:28:00,78.64,78.65,78.5,78.51,131200000.0
2009-03-31 13:29:00,78.51,78.53,78.51,78.51,62000000.0
2009-03-31 13:30:00,78.505,78.51,78.435,78.45,136200000.0
2009-03-31 13:31:00,78.46,78.47,78.425,78.45,164400000.0
2009-03-31 13:32:00,78.46,78.48,78.45,78.45,124400000.0
2009-03-31 13:33:00,78.45,78.45,78.4,78.41,131200000.0
2009-03-31 13:34:00,78.41,78.45,78.405,78.41,122200000.0
2009-03-31 13:35:00,78.41,78.455,78.41,78.45,150200000.0
2009-03-31 13:36:00,78.46,78.46,78.42,78.435,83000000.0
2009-03-31 13:37:00,78.435,78.44,78.42,78.43,74000000.0
2009-03-31 13:38:00,78.425,78.44,78.405,78.405,89400000.0
2009-03-31 13:39:00,78.41,78.42,78.375,78.41,120400000.0
2009-03-31 13:40:00,78.41,78.42,78.38,78.38,115800000.0
2009-03-31 13:41:00,78.37,78.42,78.37,78.39,158800000.0
2009-03-31 13:42:00,78.39,78.41,78.385,78.4,86400000.0
2009-03-31 13:43:00,78.4,78.4,78.38,78.39,39400000.0
2009-03-31 13:44:00,78.39,78.41,78.38,78.41,54000000.0
2009-03-31 13:45:00,78.405,78.42,78.36,78.39,129600000.0
2009-03-31 13:46:00,78.385,78.49,78.38,78.47,195200000.0
2009-03-31 13:47:00,78.47,78.5,78.47,78.485,69600000.0
2009-03-31 13:48:00,78.49,78.52,78.47,78.52,63800000.0
2009-03-31 13:49:00,78.52,78.57,78.52,78.56,66800000.0
2009-03-31 13:50:00,78.56,78.6,78.55,78.59,66800000.0
2009-03-31 13:51:00,78.6,78.61,78.54,78.54,88800000.0
2009-03-31 13:52:00,78.54,78.56,78.51,78.54,165200000.0
2009-03-31 13:53:00,78.535,78.55,78.49,78.505,159400000.0
2009-03-31 13:54:00,78.51,78.54,78.5,78.5,120400000.0
2009-03-31 13:55:00,78.5,78.55,78.47,78.5,281600000.0
2009-03-31 13:56:00,78.52,78.53,78.485,78.51,259200000.0
2009-03-31 13:57:00,78.51,78.51,78.46,78.46,125200000.0
2009-03-31 13:58:00,78.47,78.49,78.46,78.48,56000000.0
2009-03-31 13:59:00,78.48,78.49,78.47,78.48,55000000.0
2009-03-31 14:00:00,78.495,78.51,78.47,78.48,105800000.0
2009-03-31 14:01:00,78.49,78.53,78.49,78.52,114600000.0
2009-03-31 14:02:00,78.53,78.53,78.51,78.51,18000000.0
2009-03-31 14:03:00,78.505,78.56,78.505,78.56,101600000.0
2009-03-31 14:04:00,78.56,78.635,78.56,78.59,231600000.0
2009-03-31 14:05:00,78.59,78.63,78.58,78.615,154600000.0
2009-03-31 14:06:00,78.615,78.63,78.57,78.59,312200000.0
2009-03-31 14:07:00,78.59,78.65,78.565,78.565,228200000.0
2009-03-31 14:08:00,78.56,78.63,78.55,78.62,159200000.0
2009-03-31 14:09:00,78.6,78.66,78.57,78.64,206800000.0
2009-03-31 14:10:00,78.64,78.68,78.635,78.68,158000000.0
2009-03-31 14:11:00,78.68,78.68,78.645,78.645,188400000.0
2009-03-31 14:12:00,78.645,78.655,78.62,78.62,143600000.0
2009-03-31 14:13:00,78.62,78.63,78.575,78.58,145400000.0
2009-03-31 14:14:00,78.58,78.6,78.57,78.6,67000000.0
2009-03-31 14:15:00,78.61,78.61,78.53,78.54,132800000.0
2009-03-31 14:16:00,78.53,78.58,78.53,78.56,112000000.0
2009-03-31 14:17:00,78.56,78.59,78.555,78.57,169600000.0
2009-03-31 14:18:00,78.57,78.62,78.57,78.6,38000000.0
2009-03-31 14:19:00,78.6,78.6,78.56,78.56,54000000.0
2009-03-31 14:20:00,78.55,78.56,78.54,78.56,69400000.0
2009-03-31 14:21:00,78.56,78.57,78.53,78.56,116600000.0
2009-03-31 14:22:00,78.56,78.58,78.55,78.56,155600000.0
2009-03-31 14:23:00,78.56,78.58,78.555,78.56,94600000.0
2009-03-31 14:24:00,78.56,78.56,78.49,78.5,99000000.0
2009-03-31 14:25:00,78.505,78.54,78.5,78.54,180600000.0
2009-03-31 14:26:00,78.54,78.57,78.53,78.57,92600000.0
2009-03-31 14:27:00,78.57,78.58,78.525,78.54,82000000.0
2009-03-31 14:28:00,78.535,78.54,78.495,78.5,91600000.0
2009-03-31 14:29:00,78.51,78.52,78.485,78.52,133800000.0
2009-03-31 14:30:00,78.525,78.58,78.5,78.57,149600000.0
2009-03-31 14:31:00,78.57,78.59,78.49,78.5,137200000.0
2009-03-31 14:32:00,78.5,78.52,78.485,78.52,133400000.0
2009-03-31 14:33:00,78.51,78.51,78.46,78.475,130400000.0
2009-03-31 14:34:00,78.48,78.55,78.475,78.54,125200000.0
2009-03-31 14:35:00,78.535,78.56,78.53,78.55,76800000.0
2009-03-31 14:36:00,78.55,78.6,78.55,78.6,76000000.0
2009-03-31 14:37:00,78.6,78.69,78.6,78.69,132400000.0
2009-03-31 14:38:00,78.68,78.68,78.59,78.59,155400000.0
2009-03-31 14:39:00,78.59,78.62,78.58,78.6,180400000.0
2009-03-31 14:40:00,78.595,78.66,78.59,78.64,142200000.0
2009-03-31 14:41:00,78.65,78.66,78.625,78.65,172800000.0
2009-03-31 14:42:00,78.65,78.66,78.625,78.63,155600000.0
2009-03-31 14:43:00,78.63,78.63,78.6,78.61,233200000.0
2009-03-31 14:44:00,78.605,78.63,78.59,78.63,183400000.0
2009-03-31 14:45:00,78.63,78.69,78.63,78.69,84000000.0
2009-03-31 14:46:00,78.68,78.68,78.625,78.63,47600000.0
2009-03-31 14:47:00,78.615,78.64,78.61,78.63,161000000.0
2009-03-31 14:48:00,78.62,78.68,78.615,78.655,219400000.0
2009-03-31 14:49:00,78.655,78.68,78.64,78.65,195400000.0
2009-03-31 14:50:00,78.66,78.66,78.615,78.62,129200000.0
2009-03-31 14:51:00,78.615,78.65,78.615,78.64,236000000.0
2009-03-31 14:52:00,78.64,78.65,78.625,78.65,149200000.0
2009-03-31 14:53:00,78.65,78.66,78.645,78.65,97000000.0
2009-03-31 14:54:00,78.65,78.67,78.64,78.66,43600000.0
2009-03-31 14:55:00,78.66,78.66,78.615,78.625,134200000.0
2009-03-31 14:56:00,78.64,78.64,78.575,78.6,169800000.0
2009-03-31 14:57:00,78.6,78.61,78.59,78.6,72000000.0
2009-03-31 14:58:00,78.59,78.62,78.58,78.585,160000000.0
2009-03-31 14:59:00,78.59,78.59,78.515,78.54,160600000.0
2009-03-31 15:00:00,78.54,78.575,78.515,78.515,205800000.0
2009-03-31 15:01:00,78.52,78.54,78.505,78.51,180200000.0
2009-03-31 15:02:00,78.51,78.51,78.43,78.44,258800000.0
2009-03-31 15:03:00,78.43,78.44,78.34,78.38,303600000.0
2009-03-31 15:04:00,78.38,78.39,78.33,78.365,254400000.0
2009-03-31 15:05:00,78.365,78.395,78.36,78.395,267600000.0
2009-03-31 15:06:00,78.395,78.42,78.385,78.42,295400000.0
2009-03-31 15:07:00,78.41,78.44,78.39,78.43,208800000.0
2009-03-31 15:08:00,78.43,78.45,78.43,78.435,220000000.0
2009-03-31 15:09:00,78.435,78.435,78.39,78.39,82200000.0
2009-03-31 15:10:00,78.39,78.4,78.385,78.39,62600000.0
2009-03-31 15:11:00,78.39,78.39,78.265,78.33,201400000.0
2009-03-31 15:12:00,78.325,78.35,78.285,78.33,214000000.0
2009-03-31 15:13:00,78.33,78.35,78.325,78.34,103200000.0
2009-03-31 15:14:00,78.34,78.39,78.335,78.385,233000000.0
2009-03-31 15:15:00,78.385,78.41,78.36,78.36,131600000.0
2009-03-31 15:16:00,78.355,78.36,78.3,78.31,201000000.0
2009-03-31 15:17:00,78.31,78.325,78.25,78.25,299400000.0
2009-03-31 15:18:00,78.25,78.285,78.235,78.285,144000000.0
2009-03-31 15:19:00,78.285,78.3,78.275,78.285,209400000.0
2009-03-31 15:20:00,78.285,78.32,78.285,78.31,96800000.0
2009-03-31 15:21:00,78.305,78.31,78.28,78.285,142600000.0
2009-03-31 15:22:00,78.29,78.295,78.26,78.28,183600000.0
2009-03-31 15:23:00,78.29,78.33,78.29,78.32,172800000.0
2009-03-31 15:24:00,78.32,78.35,78.305,78.33,170000000.0
2009-03-31 15:25:00,78.33,78.36,78.325,78.36,111800000.0
2009-03-31 15:26:00,78.36,78.36,78.34,78.36,96000000.0
2009-03-31 15:27:00,78.36,78.39,78.36,78.37,120000000.0
2009-03-31 15:28:00,78.37,78.38,78.35,78.35,127400000.0
2009-03-31 15:29:00,78.35,78.36,78.32,78.33,171800000.0
2009-03-31 15:30:00,78.34,78.36,78.325,78.36,137800000.0
2009-03-31 15:31:00,78.36,78.37,78.34,78.35,179800000.0
2009-03-31 15:32:00,78.34,78.38,78.33,78.38,207200000.0
2009-03-31 15:33:00,78.385,78.39,78.34,78.34,198200000.0
2009-03-31 15:34:00,78.34,78.34,78.32,78.335,149000000.0
2009-03-31 15:35:00,78.34,78.34,78.275,78.32,200800000.0
2009-03-31 15:36:00,78.32,78.34,78.32,78.34,98800000.0
2009-03-31 15:37:00,78.34,78.38,78.325,78.35,154000000.0
2009-03-31 15:38:00,78.35,78.35,78.315,78.32,145200000.0
2009-03-31 15:39:00,78.31,78.32,78.26,78.27,166200000.0
2009-03-31 15:40:00,78.26,78.27,78.23,78.24,152800000.0
2009-03-31 15:41:00,78.24,78.25,78.16,78.16,211600000.0
2009-03-31 15:42:00,78.165,78.18,78.125,78.13,266000000.0
2009-03-31 15:43:00,78.125,78.185,78.125,78.185,249800000.0
2009-03-31 15:44:00,78.19,78.2,78.155,78.18,233200000.0
2009-03-31 15:45:00,78.18,78.2,78.16,78.2,273200000.0
2009-03-31 15:46:00,78.19,78.23,78.18,78.215,404800000.0
2009-03-31 15:47:00,78.21,78.21,78.185,78.185,110600000.0
2009-03-31 15:48:00,78.19,78.2,78.17,78.19,168600000.0
2009-03-31 15:49:00,78.19,78.22,78.165,78.18,153800000.0
2009-03-31 15:50:00,78.18,78.185,78.145,78.15,172800000.0
2009-03-31 15:51:00,78.14,78.15,78.085,78.1,248200000.0
2009-03-31 15:52:00,78.1,78.12,78.09,78.105,184200000.0
2009-03-31 15:53:00,78.11,78.11,78.085,78.11,293800000.0
2009-03-31 15:54:00,78.11,78.14,78.1,78.11,250200000.0
2009-03-31 15:55:00,78.1,78.12,78.09,78.105,168200000.0
2009-03-31 15:56:00,78.105,78.135,78.105,78.115,238800000.0
2009-03-31 15:57:00,78.105,78.125,78.085,78.09,351000000.0
2009-03-31 15:58:00,78.09,78.14,78.05,78.125,254000000.0
2009-03-31 15:59:00,78.13,78.13,78.065,78.07,194000000.0
2009-03-31 16:00:00,78.075,78.09,78.045,78.06,284000000.0
2009-03-31 16:01:00,78.06,78.1,78.045,78.05,260200000.0
2009-03-31 16:02:00,78.05,78.09,78.04,78.08,154400000.0
2009-03-31 16:03:00,78.09,78.14,78.08,78.13,232800000.0
2009-03-31 16:04:00,78.13,78.16,78.125,78.15,238400000.0
2009-03-31 16:05:00,78.145,78.15,78.13,78.145,114000000.0
2009-03-31 16:06:00,78.145,78.18,78.145,78.18,273200000.0
2009-03-31 16:07:00,78.165,78.18,78.13,78.13,263200000.0
2009-03-31 16:08:00,78.125,78.17,78.12,78.15,196000000.0
2009-03-31 16:09:00,78.155,78.16,78.13,78.14,201200000.0
2009-03-31 16:10:00,78.125,78.17,78.12,78.17,191600000.0
2009-03-31 16:11:00,78.18,78.19,78.12,78.12,170200000.0
2009-03-31 16:12:00,78.12,78.13,78.06,78.085,211800000.0
2009-03-31 16:13:00,78.08,78.12,78.065,78.07,280600000.0
2009-03-31 16:14:00,78.07,78.09,78.06,78.065,47200000.0
2009-03-31 16:15:00,78.07,78.09,78.05,78.07,260800000.0
2009-03-31 16:16:00,78.06,78.09,78.06,78.08,169600000.0
2009-03-31 16:17:00,78.08,78.09,78.07,78.08,131600000.0
2009-03-31 16:18:00,78.075,78.13,78.075,78.1,211800000.0
2009-03-31 16:19:00,78.1,78.13,78.08,78.09,99600000.0
2009-03-31 16:20:00,78.09,78.14,78.09,78.14,69000000.0
2009-03-31 16:21:00,78.14,78.14,78.12,78.13,87000000.0
2009-03-31 16:22:00,78.14,78.14,78.08,78.09,121800000.0
2009-03-31 16:23:00,78.08,78.14,78.08,78.13,224800000.0
2009-03-31 16:24:00,78.13,78.13,78.11,78.11,76200000.0
2009-03-31 16:25:00,78.11,78.17,78.1,78.16,58400000.0
2009-03-31 16:26:00,78.16,78.19,78.155,78.17,165200000.0
2009-03-31 16:27:00,78.17,78.19,78.14,78.175,285400000.0
2009-03-31 16:28:00,78.175,78.19,78.14,78.185,211400000.0
2009-03-31 16:29:00,78.185,78.27,78.185,78.265,280000000.0
2009-03-31 16:30:00,78.265,78.295,78.24,78.25,334200000.0
2009-03-31 16:31:00,78.26,78.32,78.25,78.31,190600000.0
2009-03-31 16:32:00,78.31,78.34,78.29,78.31,220200000.0
2009-03-31 16:33:00,78.31,78.35,78.305,78.32,150800000.0
2009-03-31 16:34:00,78.32,78.33,78.27,78.27,174200000.0
2009-03-31 16:35:00,78.27,78.3,78.255,78.29,258200000.0
2009-03-31 16:36:00,78.29,78.31,78.28,78.29,166500000.0
2009-03-31 16:37:00,78.28,78.305,78.275,78.28,226800000.0
2009-03-31 16:38:00,78.28,78.32,78.27,78.28,127000000.0
2009-03-31 16:39:00,78.28,78.29,78.275,78.28,98400000.0
2009-03-31 16:40:00,78.28,78.31,78.28,78.28,186400000.0
2009-03-31 16:41:00,78.28,78.3,78.275,78.28,210600000.0
2009-03-31 16:42:00,78.28,78.29,78.225,78.25,202000000.0
2009-03-31 16:43:00,78.25,78.28,78.24,78.27,115200000.0
2009-03-31 16:44:00,78.265,78.29,78.26,78.265,166400000.0
2009-03-31 16:45:00,78.265,78.31,78.26,78.28,256400000.0
2009-03-31 16:46:00,78.28,78.285,78.25,78.27,151200000.0
2009-03-31 16:47:00,78.27,78.3,78.27,78.29,153800000.0
2009-03-31 16:48:00,78.29,78.29,78.23,78.27,209600000.0
2009-03-31 16:49:00,78.27,78.3,78.215,78.24,215600000.0
2009-03-31 16:50:00,78.23,78.24,78.21,78.225,209200000.0
2009-03-31 16:51:00,78.225,78.26,78.225,78.25,170000000.0
2009-03-31 16:52:00,78.26,78.27,78.235,78.25,254000000.0
2009-03-31 16:53:00,78.26,78.27,78.245,78.26,126200000.0
2009-03-31 16:54:00,78.26,78.31,78.245,78.3,309200000.0
2009-03-31 16:55:00,78.31,78.31,78.25,78.255,250000000.0
2009-03-31 16:56:00,78.255,78.27,78.2,78.23,331600000.0
2009-03-31 16:57:00,78.23,78.31,78.23,78.28,258400000.0
2009-03-31 16:58:00,78.275,78.37,78.26,78.34,219600000.0
2009-03-31 16:59:00,78.34,78.495,78.34,78.49,315800000.0
2009-03-31 17:00:00,78.5,78.55,78.475,78.5,316800000.0
2009-03-31 17:01:00,78.5,78.5,78.41,78.435,324800000.0
2009-03-31 17:02:00,78.435,78.46,78.405,78.415,364800000.0
2009-03-31 17:03:00,78.42,78.46,78.4,78.445,296200000.0
2009-03-31 17:04:00,78.44,78.595,78.44,78.59,326800000.0
2009-03-31 17:05:00,78.59,78.59,78.47,78.48,253200000.0
2009-03-31 17:06:00,78.48,78.48,78.4,78.42,254000000.0
2009-03-31 17:07:00,78.415,78.45,78.405,78.43,297200000.0
2009-03-31 17:08:00,78.44,78.495,78.43,78.48,229400000.0
2009-03-31 17:09:00,78.48,78.52,78.44,78.52,285000000.0
2009-03-31 17:10:00,78.52,78.57,78.5,78.54,283600000.0
2009-03-31 17:11:00,78.55,78.55,78.51,78.52,210800000.0
2009-03-31 17:12:00,78.52,78.71,78.52,78.66,284000000.0
2009-03-31 17:13:00,78.67,78.78,78.655,78.77,234200000.0
2009-03-31 17:14:00,78.77,78.77,78.715,78.75,191400000.0
2009-03-31 17:15:00,78.75,78.75,78.62,78.63,303600000.0
2009-03-31 17:16:00,78.64,78.69,78.6,78.62,232600000.0
2009-03-31 17:17:00,78.62,78.75,78.62,78.75,222800000.0
2009-03-31 17:18:00,78.75,78.77,78.71,78.76,193600000.0
2009-03-31 17:19:00,78.755,78.795,78.73,78.79,302800000.0
2009-03-31 17:20:00,78.785,78.83,78.745,78.77,278400000.0
2009-03-31 17:21:00,78.78,78.78,78.68,78.7,325200000.0
2009-03-31 17:22:00,78.7,78.75,78.68,78.735,187400000.0
2009-03-31 17:23:00,78.74,78.75,78.69,78.69,230400000.0
2009-03-31 17:24:00,78.69,78.7,78.66,78.69,129400000.0
2009-03-31 17:25:00,78.69,78.71,78.675,78.695,149400000.0
2009-03-31 17:26:00,78.69,78.75,78.69,78.71,236400000.0
2009-03-31 17:27:00,78.71,78.73,78.685,78.72,178800000.0
2009-03-31 17:28:00,78.72,78.795,78.72,78.79,223000000.0
2009-03-31 17:29:00,78.79,78.8,78.75,78.785,189000000.0
2009-03-31 17:30:00,78.79,78.82,78.69,78.69,294600000.0
2009-03-31 17:31:00,78.69,78.775,78.69,78.775,250000000.0
2009-03-31 17:32:00,78.775,78.775,78.73,78.77,101400000.0
2009-03-31 17:33:00,78.78,78.89,78.78,78.82,278400000.0
2009-03-31 17:34:00,78.81,78.88,78.79,78.88,186200000.0
2009-03-31 17:35:00,78.88,78.89,78.84,78.89,262800000.0
2009-03-31 17:36:00,78.885,78.9,78.86,78.88,252400000.0
2009-03-31 17:37:00,78.87,78.88,78.805,78.81,247800000.0
2009-03-31 17:38:00,78.8,78.84,78.775,78.78,180000000.0
2009-03-31 17:39:00,78.785,78.87,78.785,78.84,219800000.0
2009-03-31 17:40:00,78.84,78.88,78.82,78.87,210000000.0
2009-03-31 17:41:00,78.86,78.92,78.85,78.91,121400000.0
2009-03-31 17:42:00,78.92,78.92,78.905,78.905,184000000.0
2009-03-31 17:43:00,78.91,78.91,78.835,78.88,129800000.0
2009-03-31 17:44:00,78.88,78.88,78.85,78.87,252800000.0
2009-03-31 17:45:00,78.87,78.92,78.845,78.85,301200000.0
2009-03-31 17:46:00,78.84,78.85,78.75,78.76,261600000.0
2009-03-31 17:47:00,78.76,78.84,78.735,78.84,318200000.0
2009-03-31 17:48:00,78.83,78.83,78.765,78.79,283600000.0
2009-03-31 17:49:00,78.8,78.8,78.74,78.75,239600000.0
2009-03-31 17:50:00,78.745,78.75,78.69,78.71,172800000.0
2009-03-31 17:51:00,78.72,78.74,78.7,78.74,170800000.0
2009-03-31 17:52:00,78.73,78.74,78.67,78.675,169600000.0
2009-03-31 17:53:00,78.68,78.77,78.675,78.74,257200000.0
2009-03-31 17:54:00,78.74,78.76,78.735,78.74,164400000.0
2009-03-31 17:55:00,78.74,78.74,78.71,78.74,161800000.0
2009-03-31 17:56:00,78.74,78.76,78.71,78.76,132600000.0
2009-03-31 17:57:00,78.755,78.76,78.705,78.71,134200000.0
2009-03-31 17:58:00,78.71,78.74,78.69,78.73,188400000.0
2009-03-31 17:59:00,78.735,78.75,78.62,78.63,337600000.0
2009-03-31 18:00:00,78.62,78.66,78.605,78.64,261400000.0
2009-03-31 18:01:00,78.65,78.68,78.63,78.65,177400000.0
2009-03-31 18:02:00,78.65,78.66,78.62,78.63,213800000.0
2009-03-31 18:03:00,78.625,78.67,78.61,78.66,154400000.0
2009-03-31 18:04:00,78.655,78.7,78.64,78.68,102800000.0
2009-03-31 18:05:00,78.68,78.7,78.615,78.62,190000000.0
2009-03-31 18:06:00,78.62,78.63,78.595,78.62,159000000.0
2009-03-31 18:07:00,78.62,78.65,78.62,78.65,81800000.0
2009-03-31 18:08:00,78.65,78.7,78.645,78.67,134800000.0
2009-03-31 18:09:00,78.67,78.71,78.67,78.67,157400000.0
2009-03-31 18:10:00,78.67,78.68,78.615,78.625,196600000.0
2009-03-31 18:11:00,78.625,78.685,78.625,78.65,204400000.0
2009-03-31 18:12:00,78.64,78.65,78.64,78.65,148100000.0
2009-03-31 18:13:00,78.665,78.72,78.66,78.72,131800000.0
2009-03-31 18:14:00,78.72,78.72,78.705,78.705,112600000.0
2009-03-31 18:15:00,78.71,78.72,78.695,78.72,132400000.0
2009-03-31 18:16:00,78.71,78.75,78.705,78.74,134600000.0
2009-03-31 18:17:00,78.74,78.75,78.72,78.73,56200000.0
2009-03-31 18:18:00,78.72,78.73,78.72,78.725,35600000.0
2009-03-31 18:19:00,78.725,78.75,78.725,78.75,97000000.0
2009-03-31 18:20:00,78.755,78.79,78.75,78.75,87200000.0
2009-03-31 18:21:00,78.745,78.75,78.72,78.73,190000000.0
2009-03-31 18:22:00,78.73,78.74,78.725,78.74,14800000.0
2009-03-31 18:23:00,78.74,78.75,78.73,78.73,23000000.0
2009-03-31 18:24:00,78.72,78.73,78.69,78.71,50400000.0
2009-03-31 18:25:00,78.7,78.72,78.68,78.72,140200000.0
2009-03-31 18:26:00,78.72,78.73,78.71,78.71,57800000.0
2009-03-31 18:27:00,78.71,78.72,78.705,78.705,17000000.0
2009-03-31 18:28:00,78.71,78.71,78.685,78.7,107800000.0
2009-03-31 18:29:00,78.69,78.76,78.67,78.76,228600000.0
2009-03-31 18:30:00,78.76,78.77,78.76,78.76,118400000.0
2009-03-31 18:31:00,78.76,78.77,78.73,78.73,82600000.0
2009-03-31 18:32:00,78.73,78.74,78.69,78.72,105000000.0
2009-03-31 18:33:00,78.73,78.735,78.68,78.685,107000000.0
2009-03-31 18:34:00,78.69,78.69,78.65,78.67,60800000.0
2009-03-31 18:35:00,78.66,78.68,78.66,78.68,46300000.0
2009-03-31 18:36:00,78.67,78.68,78.65,78.68,162400000.0
2009-03-31 18:37:00,78.68,78.69,78.67,78.68,86800000.0
2009-03-31 18:38:00,78.67,78.68,78.66,78.66,46600000.0
2009-03-31 18:39:00,78.67,78.72,78.67,78.715,120400000.0
2009-03-31 18:40:00,78.715,78.75,78.695,78.75,120200000.0
2009-03-31 18:41:00,78.75,78.75,78.74,78.74,58000000.0
2009-03-31 18:42:00,78.74,78.74,78.705,78.71,134600000.0
2009-03-31 18:43:00,78.7,78.71,78.655,78.66,76400000.0
2009-03-31 18:44:00,78.66,78.69,78.65,78.69,124000000.0
2009-03-31 18:45:00,78.69,78.69,78.67,78.67,27800000.0
2009-03-31 18:46:00,78.67,78.71,78.67,78.71,54400000.0
2009-03-31 18:47:00,78.71,78.72,78.71,78.71,55400000.0
2009-03-31 18:48:00,78.71,78.71,78.7,78.71,24000000.0
2009-03-31 18:49:00,78.71,78.72,78.7,78.7,102800000.0
2009-03-31 18:50:00,78.695,78.7,78.64,78.645,146000000.0
2009-03-31 18:51:00,78.64,78.65,78.57,78.61,214800000.0
2009-03-31 18:52:00,78.61,78.68,78.595,78.605,302000000.0
2009-03-31 18:53:00,78.605,78.71,78.595,78.71,216400000.0
2009-03-31 18:54:00,78.71,78.74,78.7,78.7,245800000.0
2009-03-31 18:55:00,78.7,78.73,78.68,78.71,164400000.0
2009-03-31 18:56:00,78.71,78.71,78.66,78.685,155000000.0
2009-03-31 18:57:00,78.685,78.71,78.665,78.71,190800000.0
2009-03-31 18:58:00,78.71,78.73,78.69,78.69,103200000.0
2009-03-31 18:59:00,78.69,78.71,78.68,78.69,177200000.0
2009-03-31 19:00:00,78.685,78.71,78.67,78.68,179600000.0
2009-03-31 19:01:00,78.68,78.68,78.525,78.55,290400000.0
2009-03-31 19:02:00,78.55,78.56,78.52,78.56,175800000.0
2009-03-31 19:03:00,78.56,78.58,78.55,78.58,139600000.0
2009-03-31 19:04:00,78.575,78.59,78.57,78.59,103400000.0
2009-03-31 19:05:00,78.59,78.6,78.58,78.58,109400000.0
2009-03-31 19:06:00,78.56,78.59,78.55,78.575,95800000.0
2009-03-31 19:07:00,78.575,78.59,78.57,78.58,79000000.0
2009-03-31 19:08:00,78.58,78.6,78.58,78.58,103800000.0
2009-03-31 19:09:00,78.59,78.61,78.55,78.61,182800000.0
2009-03-31 19:10:00,78.62,78.66,78.62,78.655,150000000.0
2009-03-31 19:11:00,78.66,78.68,78.65,78.66,135000000.0
2009-03-31 19:12:00,78.65,78.66,78.64,78.65,41000000.0
2009-03-31 19:13:00,78.65,78.66,78.63,78.65,120000000.0
2009-03-31 19:14:00,78.65,78.66,78.605,78.63,128600000.0
2009-03-31 19:15:00,78.635,78.635,78.615,78.63,148600000.0
2009-03-31 19:16:00,78.63,78.65,78.605,78.61,89600000.0
2009-03-31 19:17:00,78.62,78.62,78.59,78.61,78200000.0
2009-03-31 19:18:00,78.62,78.62,78.57,78.58,152200000.0
2009-03-31 19:19:00,78.59,78.6,78.58,78.58,28800000.0
2009-03-31 19:20:00,78.58,78.6,78.575,78.58,140600000.0
2009-03-31 19:21:00,78.59,78.61,78.56,78.58,186800000.0
2009-03-31 19:22:00,78.58,78.585,78.55,78.55,132400000.0
2009-03-31 19:23:00,78.56,78.56,78.52,78.52,89600000.0
2009-03-31 19:24:00,78.525,78.56,78.525,78.56,120000000.0
2009-03-31 19:25:00,78.555,78.56,78.55,78.56,94000000.0
2009-03-31 19:26:00,78.56,78.57,78.555,78.56,42200000.0
2009-03-31 19:27:00,78.56,78.57,78.54,78.54,45600000.0
2009-03-31 19:28:00,78.55,78.55,78.54,78.54,4000000.0
2009-03-31 19:29:00,78.54,78.56,78.535,78.56,18800000.0
2009-03-31 19:30:00,78.55,78.58,78.535,78.54,67000000.0
2009-03-31 19:31:00,78.535,78.54,78.5,78.51,123200000.0
2009-03-31 19:32:00,78.52,78.56,78.515,78.54,126200000.0
2009-03-31 19:33:00,78.54,78.57,78.54,78.55,154200000.0
2009-03-31 19:34:00,78.56,78.56,78.52,78.55,85200000.0
2009-03-31 19:35:00,78.54,78.54,78.51,78.51,110200000.0
2009-03-31 19:36:00,78.51,78.52,78.485,78.51,112000000.0
2009-03-31 19:37:00,78.495,78.52,78.495,78.5,90000000.0
2009-03-31 19:38:00,78.51,78.51,78.47,78.47,55800000.0
2009-03-31 19:39:00,78.47,78.48,78.43,78.44,135200000.0
2009-03-31 19:40:00,78.45,78.45,78.37,78.37,160400000.0
2009-03-31 19:41:00,78.375,78.4,78.365,78.365,120000000.0
2009-03-31 19:42:00,78.37,78.39,78.36,78.37,76800000.0
2009-03-31 19:43:00,78.36,78.365,78.335,78.345,89600000.0
2009-03-31 19:44:00,78.345,78.38,78.345,78.37,135200000.0
2009-03-31 19:45:00,78.37,78.44,78.37,78.41,117000000.0
2009-03-31 19:46:00,78.41,78.49,78.405,78.47,118000000.0
2009-03-31 19:47:00,78.46,78.5,78.44,78.44,169800000.0
2009-03-31 19:48:00,78.44,78.47,78.415,78.45,233800000.0
2009-03-31 19:49:00,78.45,78.45,78.4,78.4,243600000.0
2009-03-31 19:50:00,78.41,78.415,78.355,78.365,135500000.0
2009-03-31 19:51:00,78.37,78.39,78.365,78.38,68600000.0
2009-03-31 19:52:00,78.38,78.42,78.375,78.415,170000000.0
2009-03-31 19:53:00,78.415,78.415,78.39,78.39,188000000.0
2009-03-31 19:54:00,78.395,78.4,78.37,78.37,81200000.0
2009-03-31 19:55:00,78.37,78.38,78.35,78.355,70000000.0
2009-03-31 19:56:00,78.355,78.38,78.35,78.36,151000000.0
2009-03-31 19:57:00,78.36,78.37,78.355,78.36,96400000.0
2009-03-31 19:58:00,78.355,78.38,78.35,78.36,176200000.0
2009-03-31 19:59:00,78.36,78.36,78.33,78.35,190600000.0
2009-03-31 20:00:00,78.35,78.36,78.335,78.36,81600000.0
2009-03-31 20:01:00,78.36,78.39,78.355,78.355,179400000.0
2009-03-31 20:02:00,78.36,78.385,78.355,78.37,110400000.0
2009-03-31 20:03:00,78.375,78.4,78.375,78.4,150800000.0
2009-03-31 20:04:00,78.4,78.41,78.38,78.41,97200000.0
2009-03-31 20:05:00,78.41,78.42,78.4,78.42,50000000.0
2009-03-31 20:06:00,78.41,78.44,78.41,78.44,90400000.0
2009-03-31 20:07:00,78.45,78.46,78.445,78.45,35800000.0
2009-03-31 20:08:00,78.45,78.47,78.445,78.47,41600000.0
2009-03-31 20:09:00,78.47,78.49,78.45,78.47,136800000.0
2009-03-31 20:10:00,78.46,78.48,78.46,78.47,17000000.0
2009-03-31 20:11:00,78.47,78.49,78.46,78.49,97200000.0
2009-03-31 20:12:00,78.49,78.53,78.49,78.52,151600000.0
2009-03-31 20:13:00,78.52,78.57,78.515,78.54,99800000.0
2009-03-31 20:14:00,78.54,78.54,78.51,78.525,131800000.0
2009-03-31 20:15:00,78.53,78.55,78.525,78.54,76600000.0
2009-03-31 20:16:00,78.55,78.56,78.545,78.55,110400000.0
2009-03-31 20:17:00,78.56,78.56,78.515,78.54,113600000.0
2009-03-31 20:18:00,78.535,78.57,78.535,78.565,90400000.0
2009-03-31 20:19:00,78.565,78.6,78.56,78.595,194000000.0
2009-03-31 20:20:00,78.595,78.6,78.56,78.57,237600000.0
2009-03-31 20:21:00,78.56,78.58,78.56,78.56,119600000.0
2009-03-31 20:22:00,78.565,78.57,78.55,78.55,133600000.0
2009-03-31 20:23:00,78.56,78.58,78.545,78.575,84400000.0
2009-03-31 20:24:00,78.58,78.6,78.57,78.575,56200000.0
2009-03-31 20:25:00,78.575,78.605,78.555,78.595,192000000.0
2009-03-31 20:26:00,78.59,78.59,78.56,78.575,127400000.0
2009-03-31 20:27:00,78.575,78.58,78.57,78.57,46000000.0
2009-03-31 20:28:00,78.57,78.57,78.565,78.565,35400000.0
2009-03-31 20:29:00,78.57,78.575,78.565,78.57,66000000.0
2009-03-31 20:30:00,78.56,78.58,78.56,78.58,133600000.0
2009-03-31 20:31:00,78.57,78.57,78.525,78.525,188200000.0
2009-03-31 20:32:00,78.53,78.53,78.445,78.45,203800000.0
2009-03-31 20:33:00,78.455,78.51,78.45,78.51,103800000.0
2009-03-31 20:34:00,78.505,78.525,78.5,78.525,57200000.0
2009-03-31 20:35:00,78.525,78.53,78.52,78.53,82400000.0
2009-03-31 20:36:00,78.53,78.555,78.53,78.55,91800000.0
2009-03-31 20:37:00,78.545,78.57,78.485,78.51,271400000.0
2009-03-31 20:38:00,78.51,78.54,78.505,78.54,229600000.0
2009-03-31 20:39:00,78.54,78.58,78.53,78.58,128000000.0
2009-03-31 20:40:00,78.58,78.59,78.575,78.59,59600000.0
2009-03-31 20:41:00,78.59,78.6,78.57,78.57,45000000.0
2009-03-31 20:42:00,78.57,78.6,78.565,78.59,102800000.0
2009-03-31 20:43:00,78.59,78.6,78.575,78.6,77000000.0
2009-03-31 20:44:00,78.6,78.6,78.585,78.59,56200000.0
2009-03-31 20:45:00,78.585,78.63,78.585,78.63,123200000.0
2009-03-31 20:46:00,78.625,78.63,78.59,78.59,90200000.0
2009-03-31 20:47:00,78.6,78.63,78.57,78.6,159200000.0
2009-03-31 20:48:00,78.59,78.63,78.58,78.61,96600000.0
2009-03-31 20:49:00,78.61,78.65,78.61,78.64,143800000.0
2009-03-31 20:50:00,78.64,78.655,78.63,78.645,81000000.0
2009-03-31 20:51:00,78.645,78.68,78.645,78.67,97200000.0
2009-03-31 20:52:00,78.67,78.7,78.67,78.69,75000000.0
2009-03-31 20:53:00,78.69,78.7,78.675,78.675,31600000.0
2009-03-31 20:54:00,78.68,78.71,78.64,78.655,235000000.0
2009-03-31 20:55:00,78.64,78.645,78.595,78.62,176200000.0
2009-03-31 20:56:00,78.62,78.62,78.605,78.615,70200000.0
2009-03-31 20:57:00,78.62,78.64,78.62,78.63,68400000.0
2009-03-31 20:58:00,78.63,78.63,78.58,78.595,225400000.0
2009-03-31 20:59:00,78.595,78.63,78.58,78.605,141000000.0
2009-03-31 21:00:00,78.6,78.62,78.585,78.59,160600000.0
2009-03-31 21:01:00,78.59,78.61,78.56,78.56,99400000.0
2009-03-31 21:02:00,78.565,78.59,78.56,78.58,126800000.0
2009-03-31 21:03:00,78.59,78.595,78.57,78.58,84800000.0
2009-03-31 21:04:00,78.58,78.58,78.565,78.58,76000000.0
2009-03-31 21:05:00,78.565,78.565,78.515,78.53,94000000.0
2009-03-31 21:06:00,78.53,78.56,78.51,78.55,193000000.0
2009-03-31 21:07:00,78.56,78.58,78.55,78.565,67200000.0
2009-03-31 21:08:00,78.565,78.59,78.56,78.56,56800000.0
2009-03-31 21:09:00,78.565,78.61,78.565,78.61,87000000.0
2009-03-31 21:10:00,78.61,78.63,78.605,78.615,67200000.0
2009-03-31 21:11:00,78.615,78.62,78.59,78.6,42000000.0
2009-03-31 21:12:00,78.605,78.605,78.595,78.595,22200000.0
2009-03-31 21:13:00,78.595,78.595,78.57,78.58,47800000.0
2009-03-31 21:14:00,78.58,78.605,78.57,78.57,85000000.0
2009-03-31 21:15:00,78.57,78.57,78.56,78.565,10000000.0
2009-03-31 21:16:00,78.56,78.585,78.56,78.57,89400000.0
2009-03-31 21:17:00,78.57,78.585,78.57,78.58,87200000.0
2009-03-31 21:18:00,78.58,78.59,78.555,78.565,119800000.0
2009-03-31 21:19:00,78.57,78.58,78.545,78.58,127800000.0
2009-03-31 21:20:00,78.56,78.58,78.55,78.56,81200000.0
2009-03-31 21:21:00,78.56,78.56,78.53,78.54,70200000.0
2009-03-31 21:22:00,78.54,78.585,78.54,78.58,175200000.0
2009-03-31 21:23:00,78.59,78.6,78.58,78.59,82600000.0
2009-03-31 21:24:00,78.585,78.6,78.58,78.59,87800000.0
2009-03-31 21:25:00,78.59,78.6,78.585,78.59,33400000.0
2009-03-31 21:26:00,78.595,78.61,78.59,78.61,12000000.0
2009-03-31 21:27:00,78.6,78.64,78.59,78.64,139400000.0
2009-03-31 21:28:00,78.64,78.675,78.64,78.67,97800000.0
2009-03-31 21:29:00,78.66,78.69,78.66,78.685,74200000.0
2009-03-31 21:30:00,78.69,78.71,78.68,78.68,115200000.0
2009-03-31 21:31:00,78.69,78.73,78.68,78.71,93800000.0
2009-03-31 21:32:00,78.71,78.71,78.615,78.62,115200000.0
2009-03-31 21:33:00,78.625,78.625,78.615,78.62,59400000.0
2009-03-31 21:34:00,78.625,78.64,78.615,78.63,79800000.0
2009-03-31 21:35:00,78.64,78.64,78.555,78.58,226800000.0
2009-03-31 21:36:00,78.58,78.585,78.57,78.575,56400000.0
2009-03-31 21:37:00,78.575,78.61,78.56,78.6,182200000.0
2009-03-31 21:38:00,78.6,78.61,78.59,78.61,106400000.0
2009-03-31 21:39:00,78.6,78.625,78.58,78.625,74400000.0
2009-03-31 21:40:00,78.635,78.64,78.615,78.62,116800000.0
2009-03-31 21:41:00,78.625,78.63,78.605,78.61,100200000.0
2009-03-31 21:42:00,78.615,78.625,78.58,78.61,142800000.0
2009-03-31 21:43:00,78.615,78.645,78.585,78.645,92000000.0
2009-03-31 21:44:00,78.66,78.675,78.625,78.625,121200000.0
2009-03-31 21:45:00,78.64,78.645,78.63,78.635,90000000.0
2009-03-31 21:46:00,78.625,78.635,78.61,78.62,85600000.0
2009-03-31 21:47:00,78.615,78.625,78.6,78.625,45600000.0
2009-03-31 21:48:00,78.62,78.63,78.6,78.615,82800000.0
2009-03-31 21:49:00,78.61,78.615,78.575,78.575,170400000.0
2009-03-31 21:50:00,78.575,78.585,78.5,78.51,185600000.0
2009-03-31 21:51:00,78.51,78.515,78.49,78.5,86400000.0
2009-03-31 21:52:00,78.5,78.5,78.44,78.45,153600000.0
2009-03-31 21:53:00,78.45,78.515,78.45,78.51,130800000.0
2009-03-31 21:54:00,78.505,78.52,78.485,78.485,149000000.0
2009-03-31 21:55:00,78.485,78.505,78.425,78.49,159400000.0
2009-03-31 21:56:00,78.49,78.505,78.485,78.505,63600000.0
2009-03-31 21:57:00,78.505,78.515,78.49,78.49,43200000.0
2009-03-31 21:58:00,78.49,78.505,78.47,78.49,118600000.0
2009-03-31 21:59:00,78.49,78.55,78.48,78.48,253000000.0
2009-03-31 22:00:00,78.465,78.525,78.45,78.51,212200000.0
2009-03-31 22:01:00,78.505,78.555,78.49,78.54,191400000.0
2009-03-31 22:02:00,78.55,78.555,78.495,78.53,134000000.0
2009-03-31 22:03:00,78.525,78.545,78.51,78.535,167400000.0
2009-03-31 22:04:00,78.535,78.55,78.525,78.55,91000000.0
2009-03-31 22:05:00,78.535,78.55,78.53,78.53,122800000.0
2009-03-31 22:06:00,78.54,78.565,78.52,78.53,116200000.0
2009-03-31 22:07:00,78.525,78.54,78.51,78.52,123600000.0
2009-03-31 22:08:00,78.53,78.53,78.45,78.46,106600000.0
2009-03-31 22:09:00,78.46,78.47,78.4,78.415,79800000.0
2009-03-31 22:10:00,78.42,78.42,78.4,78.42,44000000.0
2009-03-31 22:11:00,78.41,78.42,78.375,78.4,91400000.0
2009-03-31 22:12:00,78.39,78.41,78.39,78.4,26400000.0
2009-03-31 22:13:00,78.395,78.42,78.395,78.42,24200000.0
2009-03-31 22:14:00,78.41,78.44,78.405,78.41,56800000.0
2009-03-31 22:15:00,78.42,78.43,78.4,78.415,62600000.0
2009-03-31 22:16:00,78.41,78.43,78.41,78.42,52000000.0
2009-03-31 22:17:00,78.42,78.445,78.37,78.445,124600000.0
2009-03-31 22:18:00,78.435,78.44,78.42,78.44,72200000.0
2009-03-31 22:19:00,78.42,78.445,78.375,78.4,109600000.0
2009-03-31 22:20:00,78.4,78.4,78.38,78.4,48600000.0
2009-03-31 22:21:00,78.4,78.4,78.37,78.39,91800000.0
2009-03-31 22:22:00,78.39,78.41,78.38,78.4,86400000.0
2009-03-31 22:23:00,78.395,78.4,78.315,78.38,60000000.0
2009-03-31 22:24:00,78.38,78.38,78.315,78.35,105000000.0
2009-03-31 22:25:00,78.35,78.37,78.35,78.365,45800000.0
2009-03-31 22:26:00,78.365,78.37,78.34,78.36,32400000.0
2009-03-31 22:27:00,78.36,78.36,78.34,78.35,17000000.0
2009-03-31 22:28:00,78.35,78.36,78.34,78.35,6000000.0
2009-03-31 22:29:00,78.35,78.35,78.32,78.33,14000000.0
2009-03-31 22:30:00,78.32,78.33,78.3,78.32,18000000.0
2009-03-31 22:31:00,78.32,78.41,78.285,78.37,149400000.0
2009-03-31 22:32:00,78.38,78.39,78.365,78.37,85400000.0
2009-03-31 22:33:00,78.37,78.39,78.37,78.38,28800000.0
2009-03-31 22:34:00,78.347,78.351,78.347,78.347,16400000.0
2009-03-31 22:35:00,78.38,78.38,78.37,78.37,16400000.0
2009-03-31 22:36:00,78.38,78.39,78.37,78.39,23200000.0
2009-03-31 22:37:00,78.39,78.39,78.36,78.39,12200000.0
2009-03-31 22:38:00,78.39,78.39,78.37,78.38,11200000.0
2009-03-31 22:39:00,78.385,78.4,78.37,78.38,61600000.0
2009-03-31 22:40:00,78.375,78.425,78.375,78.4,104600000.0
2009-03-31 22:41:00,78.405,78.41,78.37,78.39,41400000.0
2009-03-31 22:42:00,78.36,78.385,78.36,78.38,43400000.0
2009-03-31 22:43:00,78.4,78.4,78.37,78.39,13000000.0
2009-03-31 22:44:00,78.38,78.4,78.38,78.4,6000000.0
2009-03-31 22:45:00,78.41,78.46,78.4,78.45,30000000.0
2009-03-31 22:46:00,78.45,78.48,78.44,78.47,9000000.0
2009-03-31 22:47:00,78.47,78.5,78.47,78.48,21000000.0
2009-03-31 22:48:00,78.49,78.51,78.49,78.5,31600000.0
2009-03-31 22:49:00,78.5,78.5,78.49,78.49,6000000.0
2009-03-31 22:50:00,78.49,78.495,78.48,78.48,21000000.0
2009-03-31 22:51:00,78.48,78.58,78.48,78.57,62200000.0
2009-03-31 22:52:00,78.58,78.58,78.54,78.56,18000000.0
2009-03-31 22:53:00,78.56,78.56,78.53,78.56,24000000.0
2009-03-31 22:54:00,78.56,78.56,78.53,78.54,22000000.0
2009-03-31 22:55:00,78.53,78.54,78.465,78.54,78400000.0
2009-03-31 22:56:00,78.55,78.55,78.5,78.52,23000000.0
2009-03-31 22:57:00,78.48,78.51,78.46,78.51,13000000.0
2009-03-31 22:58:00,78.51,78.51,78.425,78.48,78400000.0
2009-03-31 22:59:00,78.465,78.495,78.425,78.475,119800000.0
2009-03-31 23:00:00,78.478,78.49,78.47,78.475,13000000.0
2009-03-31 23:01:00,78.46,78.46,78.455,78.455,13000000.0
2009-03-31 23:02:00,78.465,78.52,78.46,78.52,13000000.0
2009-03-31 23:03:00,78.535,78.535,78.51,78.52,17000000.0
2009-03-31 23:04:00,78.51,78.515,78.505,78.515,15000000.0
2009-03-31 23:05:00,78.51,78.51,78.5,78.505,41400000.0
2009-03-31 23:06:00,78.5,78.5,78.47,78.47,36400000.0
2009-03-31 23:07:00,78.46,78.48,78.42,78.445,90400000.0
2009-03-31 23:08:00,78.45,78.46,78.45,78.45,17000000.0
2009-03-31 23:09:00,78.445,78.465,78.435,78.445,48200000.0
2009-03-31 23:10:00,78.445,78.455,78.44,78.44,77600000.0
2009-03-31 23:11:00,78.435,78.435,78.415,78.42,39600000.0
2009-03-31 23:12:00,78.42,78.42,78.4,78.415,112400000.0
2009-03-31 23:13:00,78.415,78.42,78.335,78.35,137400000.0
2009-03-31 23:14:00,78.355,78.375,78.345,78.37,40600000.0
2009-03-31 23:15:00,78.36,78.36,78.295,78.305,33000000.0
2009-03-31 23:16:00,78.305,78.37,78.305,78.37,53400000.0
2009-03-31 23:17:00,78.375,78.375,78.305,78.315,34400000.0
2009-03-31 23:18:00,78.31,78.36,78.31,78.34,123200000.0
2009-03-31 23:19:00,78.34,78.35,78.34,78.345,14600000.0
2009-03-31 23:20:00,78.345,78.345,78.325,78.325,7800000.0
2009-03-31 23:21:00,78.325,78.33,78.32,78.33,24200000.0
2009-03-31 23:22:00,78.33,78.34,78.33,78.34,12600000.0
2009-03-31 23:23:00,78.335,78.335,78.315,78.325,55000000.0
2009-03-31 23:24:00,78.33,78.36,78.33,78.36,67400000.0
2009-03-31 23:25:00,78.36,78.365,78.3,78.34,97200000.0
2009-03-31 23:26:00,78.34,78.36,78.34,78.36,16400000.0
2009-03-31 23:27:00,78.345,78.38,78.325,78.38,91000000.0
2009-03-31 23:28:00,78.38,78.38,78.33,78.35,18800000.0
2009-03-31 23:29:00,78.35,78.35,78.3,78.32,42400000.0
2009-03-31 23:30:00,78.33,78.37,78.32,78.35,78600000.0
2009-03-31 23:31:00,78.36,78.36,78.31,78.33,29000000.0
2009-03-31 23:32:00,78.33,78.35,78.3,78.34,34200000.0
2009-03-31 23:33:00,78.34,78.35,78.32,78.33,28800000.0
2009-03-31 23:34:00,78.33,78.33,78.31,78.32,4000000.0
2009-03-31 23:35:00,78.32,78.33,78.32,78.32,9000000.0
2009-03-31 23:36:00,78.31,78.31,78.29,78.29,6000000.0
2009-03-31 23:37:00,78.29,78.3,78.285,78.29,27400000.0
2009-03-31 23:38:00,78.3,78.3,78.27,78.29,85200000.0
2009-03-31 23:39:00,78.275,78.3,78.275,78.3,16000000.0
2009-03-31 23:40:00,78.29,78.31,78.29,78.31,5200000.0
2009-03-31 23:41:00,78.27,78.31,78.27,78.3,8000000.0
2009-03-31 23:42:00,78.3,78.3,78.26,78.26,3400000.0
2009-03-31 23:43:00,78.27,78.28,78.26,78.26,29600000.0
2009-03-31 23:44:00,78.28,78.31,78.275,78.29,23200000.0
2009-03-31 23:45:00,78.285,78.31,78.27,78.3,74200000.0
2009-03-31 23:46:00,78.3,78.31,78.28,78.3,25200000.0
2009-03-31 23:47:00,78.3,78.315,78.29,78.295,53800000.0
2009-03-31 23:48:00,78.29,78.3,78.275,78.29,81000000.0
2009-03-31 23:49:00,78.29,78.3,78.28,78.28,16200000.0
2009-03-31 23:50:00,78.28,78.28,78.27,78.28,18200000.0
2009-03-31 23:51:00,78.26,78.26,78.245,78.26,45200000.0
2009-03-31 23:52:00,78.27,78.29,78.26,78.27,23400000.0
2009-03-31 23:53:00,78.25,78.27,78.25,78.265,18000000.0
2009-03-31 23:54:00,78.27,78.3,78.27,78.3,24600000.0
2009-03-31 23:55:00,78.305,78.32,78.305,78.32,6000000.0
2009-03-31 23:56:00,78.28,78.32,78.28,78.31,8000000.0
2009-03-31 23:57:00,78.3,78.31,78.26,78.28,21400000.0
2009-03-31 23:58:00,78.28,78.28,78.28,78.28,3000000.0
2009-03-31 23:59:00,78.245,78.29,78.245,78.29,5200000.0
2009-04-01 00:00:00,78.29,78.29,78.27,78.29,15200000.0
2009-04-01 00:01:00,78.295,78.295,78.295,78.295,5000000.0
2009-04-01 00:02:00,78.3,78.3,78.3,78.3,4000000.0
2009-04-01 00:03:00,78.277,78.277,78.271,78.271,67400000.0
2009-04-01 00:04:00,78.295,78.34,78.29,78.33,67400000.0
2009-04-01 00:05:00,78.335,78.35,78.32,78.33,44400000.0
2009-04-01 00:06:00,78.33,78.35,78.33,78.345,28800000.0
2009-04-01 00:07:00,78.35,78.35,78.35,78.35,5000000.0
2009-04-01 00:08:00,78.335,78.34,78.32,78.34,16400000.0
2009-04-01 00:09:00,78.34,78.4,78.34,78.39,42200000.0
2009-04-01 00:10:00,78.39,78.39,78.38,78.39,17200000.0
2009-04-01 00:11:00,78.39,78.39,78.37,78.37,9400000.0
2009-04-01 00:12:00,78.37,78.39,78.36,78.38,51800000.0
2009-04-01 00:13:00,78.37,78.38,78.36,78.36,22400000.0
2009-04-01 00:14:00,78.365,78.37,78.35,78.36,41800000.0
2009-04-01 00:15:00,78.36,78.37,78.36,78.37,4000000.0
2009-04-01 00:16:00,78.335,78.38,78.335,78.37,7600000.0
2009-04-01 00:17:00,78.37,78.37,78.33,78.33,37800000.0
2009-04-01 00:18:00,78.33,78.33,78.325,78.325,91600000.0
2009-04-01 00:19:00,78.325,78.33,78.325,78.325,88600000.0
2009-04-01 00:20:00,78.34,78.405,78.33,78.405,235400000.0
2009-04-01 00:21:00,78.395,78.4,78.38,78.4,27200000.0
2009-04-01 00:22:00,78.4,78.4,78.39,78.4,16600000.0
2009-04-01 00:23:00,78.39,78.41,78.39,78.39,53600000.0
2009-04-01 00:24:00,78.4,78.41,78.39,78.405,39800000.0
2009-04-01 00:25:00,78.415,78.415,78.4,78.4,56200000.0
2009-04-01 00:26:00,78.4,78.475,78.4,78.47,150000000.0
2009-04-01 00:27:00,78.465,78.47,78.445,78.45,23400000.0
2009-04-01 00:28:00,78.46,78.46,78.445,78.45,20200000.0
2009-04-01 00:29:00,78.45,78.455,78.45,78.45,39600000.0
2009-04-01 00:30:00,78.45,78.47,78.44,78.47,76600000.0
2009-04-01 00:31:00,78.46,78.48,78.45,78.45,20800000.0
2009-04-01 00:32:00,78.45,78.45,78.42,78.44,62800000.0
2009-04-01 00:33:00,78.43,78.44,78.43,78.435,51400000.0
2009-04-01 00:34:00,78.44,78.44,78.4,78.405,78000000.0
2009-04-01 00:35:00,78.405,78.43,78.405,78.425,45000000.0
2009-04-01 00:36:00,78.42,78.46,78.42,78.45,101200000.0
2009-04-01 00:37:00,78.46,78.46,78.38,78.39,139200000.0
2009-04-01 00:38:00,78.41,78.41,78.4,78.4,109800000.0
2009-04-01 00:39:00,78.41,78.415,78.395,78.405,80600000.0
2009-04-01 00:40:00,78.39,78.42,78.39,78.415,104800000.0
2009-04-01 00:41:00,78.415,78.42,78.41,78.415,19200000.0
2009-04-01 00:42:00,78.415,78.415,78.41,78.41,11400000.0
2009-04-01 00:43:00,78.415,78.415,78.405,78.405,46800000.0
2009-04-01 00:44:00,78.405,78.415,78.405,78.415,43200000.0
2009-04-01 00:45:00,78.41,78.41,78.395,78.405,16200000.0
2009-04-01 00:46:00,78.415,78.435,78.41,78.415,45000000.0
2009-04-01 00:47:00,78.415,78.48,78.41,78.48,137800000.0
2009-04-01 00:48:00,78.48,78.49,78.43,78.45,169600000.0
2009-04-01 00:49:00,78.45,78.47,78.445,78.46,177400000.0
2009-04-01 00:50:00,78.46,78.47,78.445,78.45,46600000.0
2009-04-01 00:51:00,78.45,78.45,78.445,78.45,13600000.0
2009-04-01 00:52:00,78.45,78.45,78.365,78.42,67400000.0
2009-04-01 00:53:00,78.42,78.44,78.4,78.42,142000000.0
2009-04-01 00:54:00,78.44,78.44,78.425,78.435,72000000.0
2009-04-01 00:55:00,78.43,78.44,78.41,78.41,49800000.0
2009-04-01 00:56:00,78.44,78.45,78.42,78.42,84400000.0
2009-04-01 00:57:00,78.43,78.43,78.43,78.43,1000000.0
2009-04-01 00:58:00,78.415,78.44,78.41,78.44,25800000.0
2009-04-01 00:59:00,78.42,78.43,78.4,78.42,89800000.0
2009-04-01 01:00:00,78.42,78.42,78.385,78.39,121200000.0
2009-04-01 01:01:00,78.395,78.4,78.395,78.4,12000000.0
2009-04-01 01:02:00,78.39,78.405,78.37,78.375,119600000.0
2009-04-01 01:03:00,78.375,78.38,78.37,78.37,31400000.0
2009-04-01 01:04:00,78.37,78.385,78.37,78.38,42000000.0
2009-04-01 01:05:00,78.38,78.38,78.36,78.36,69400000.0
2009-04-01 01:06:00,78.36,78.39,78.355,78.37,198400000.0
2009-04-01 01:07:00,78.35,78.36,78.345,78.36,66600000.0
2009-04-01 01:08:00,78.36,78.37,78.34,78.355,71600000.0
2009-04-01 01:09:00,78.355,78.36,78.355,78.355,30000000.0
2009-04-01 01:10:00,78.355,78.36,78.345,78.35,52400000.0
2009-04-01 01:11:00,78.35,78.36,78.34,78.35,46200000.0
2009-04-01 01:12:00,78.36,78.37,78.35,78.37,9200000.0
2009-04-01 01:13:00,78.355,78.355,78.33,78.345,79400000.0
2009-04-01 01:14:00,78.345,78.35,78.33,78.335,27400000.0
2009-04-01 01:15:00,78.34,78.34,78.315,78.315,68000000.0
2009-04-01 01:16:00,78.33,78.35,78.325,78.345,27600000.0
2009-04-01 01:17:00,78.345,78.36,78.34,78.36,70400000.0
2009-04-01 01:18:00,78.35,78.38,78.35,78.38,81800000.0
2009-04-01 01:19:00,78.37,78.39,78.34,78.34,63400000.0
2009-04-01 01:20:00,78.355,78.36,78.355,78.36,41400000.0
2009-04-01 01:21:00,78.36,78.38,78.36,78.38,87800000.0
2009-04-01 01:22:00,78.37,78.38,78.37,78.38,6200000.0
2009-04-01 01:23:00,78.37,78.37,78.37,78.37,8400000.0
2009-04-01 01:24:00,78.375,78.41,78.375,78.405,68400000.0
2009-04-01 01:25:00,78.4,78.42,78.4,78.42,33800000.0
2009-04-01 01:26:00,78.42,78.45,78.41,78.45,108600000.0
2009-04-01 01:27:00,78.45,78.46,78.43,78.46,66400000.0
2009-04-01 01:28:00,78.46,78.47,78.46,78.47,4000000.0
2009-04-01 01:29:00,78.47,78.47,78.44,78.46,63200000.0
2009-04-01 01:30:00,78.44,78.48,78.43,78.47,217200000.0
2009-04-01 01:31:00,78.46,78.49,78.45,78.49,128000000.0
2009-04-01 01:32:00,78.49,78.51,78.47,78.47,129000000.0
2009-04-01 01:33:00,78.48,78.49,78.47,78.49,45000000.0
2009-04-01 01:34:00,78.49,78.5,78.48,78.5,30000000.0
2009-04-01 01:35:00,78.5,78.5,78.46,78.47,63200000.0
2009-04-01 01:36:00,78.47,78.47,78.435,78.45,152800000.0
2009-04-01 01:37:00,78.445,78.45,78.44,78.45,45400000.0
2009-04-01 01:38:00,78.45,78.45,78.45,78.45,3000000.0
2009-04-01 01:39:00,78.45,78.45,78.44,78.45,59800000.0
2009-04-01 01:40:00,78.45,78.45,78.43,78.43,15400000.0
2009-04-01 01:41:00,78.425,78.44,78.425,78.44,8000000.0
2009-04-01 01:42:00,78.44,78.46,78.43,78.45,22600000.0
2009-04-01 01:43:00,78.45,78.45,78.44,78.44,27000000.0
2009-04-01 01:44:00,78.44,78.45,78.44,78.45,18600000.0
2009-04-01 01:45:00,78.44,78.44,78.44,78.44,16800000.0
2009-04-01 01:46:00,78.46,78.49,78.46,78.49,18400000.0
2009-04-01 01:47:00,78.49,78.49,78.49,78.49,2000000.0
2009-04-01 01:48:00,78.45,78.49,78.45,78.47,27000000.0
2009-04-01 01:49:00,78.47,78.49,78.455,78.47,59000000.0
2009-04-01 01:50:00,78.475,78.65,78.47,78.61,212600000.0
2009-04-01 01:51:00,78.6,78.6,78.53,78.59,75400000.0
2009-04-01 01:52:00,78.59,78.59,78.58,78.58,120800000.0
2009-04-01 01:53:00,78.58,78.59,78.55,78.585,245400000.0
2009-04-01 01:54:00,78.585,78.71,78.585,78.71,302600000.0
2009-04-01 01:55:00,78.71,78.85,78.71,78.79,219400000.0
2009-04-01 01:56:00,78.79,78.79,78.74,78.75,93200000.0
2009-04-01 01:57:00,78.74,78.75,78.72,78.74,150200000.0
2009-04-01 01:58:00,78.75,78.79,78.74,78.76,104000000.0
2009-04-01 01:59:00,78.76,78.76,78.71,78.745,222000000.0
2009-04-01 02:00:00,78.745,78.745,78.65,78.65,526600000.0
2009-04-01 02:01:00,78.65,78.65,78.245,78.245,655700000.0
2009-04-01 02:02:00,78.2,78.315,78.09,78.3,315400000.0
2009-04-01 02:03:00,78.305,78.31,78.07,78.08,157600000.0
2009-04-01 02:04:00,78.07,78.07,77.76,77.94,206600000.0
2009-04-01 02:05:00,77.95,78.095,77.89,78.02,175600000.0
2009-04-01 02:06:00,78.02,78.13,78.01,78.11,97000000.0
2009-04-01 02:07:00,78.11,78.26,78.09,78.24,88800000.0
2009-04-01 02:08:00,78.24,78.25,78.1,78.16,96000000.0
2009-04-01 02:09:00,78.16,78.25,78.14,78.25,50000000.0
2009-04-01 02:10:00,78.26,78.26,78.18,78.18,28000000.0
2009-04-01 02:11:00,78.17,78.17,78.1,78.13,66200000.0
2009-04-01 02:12:00,78.12,78.12,77.965,78.01,102200000.0
2009-04-01 02:13:00,78.0,78.04,77.89,77.9,76000000.0
2009-04-01 02:14:00,77.91,78.05,77.91,78.01,79000000.0
2009-04-01 02:15:00,78.005,78.05,77.86,77.89,92400000.0
2009-04-01 02:16:00,77.9,77.93,77.84,77.93,108200000.0
2009-04-01 02:17:00,77.93,78.07,77.925,78.04,108800000.0
2009-04-01 02:18:00,78.04,78.08,77.915,77.96,101000000.0
2009-04-01 02:19:00,77.96,77.96,77.91,77.95,39400000.0
2009-04-01 02:20:00,77.95,77.96,77.92,77.96,25000000.0
2009-04-01 02:21:00,77.97,78.02,77.97,78.0,26200000.0
2009-04-01 02:22:00,78.0,78.0,77.84,77.84,86000000.0
2009-04-01 02:23:00,77.86,77.88,77.81,77.84,58600000.0
2009-04-01 02:24:00,77.84,77.93,77.73,77.775,114000000.0
2009-04-01 02:25:00,77.77,77.83,77.77,77.83,59800000.0
2009-04-01 02:26:00,77.82,77.83,77.78,77.82,103200000.0
2009-04-01 02:27:00,77.82,77.82,77.8,77.81,31600000.0
2009-04-01 02:28:00,77.81,77.84,77.785,77.83,152200000.0
2009-04-01 02:29:00,77.83,77.91,77.82,77.91,98000000.0
2009-04-01 02:30:00,77.92,77.94,77.85,77.85,47200000.0
2009-04-01 02:31:00,77.85,77.9,77.85,77.9,34200000.0
2009-04-01 02:32:00,77.9,77.99,77.89,77.99,51000000.0
2009-04-01 02:33:00,77.99,78.01,77.98,78.01,38000000.0
2009-04-01 02:34:00,78.01,78.01,77.91,77.95,36800000.0
2009-04-01 02:35:00,77.94,77.94,77.94,77.94,4000000.0
2009-04-01 02:36:00,77.95,77.99,77.95,77.96,33000000.0
2009-04-01 02:37:00,77.96,77.96,77.91,77.95,36800000.0
2009-04-01 02:38:00,77.96,77.99,77.94,77.95,31000000.0
2009-04-01 02:39:00,77.94,77.94,77.9,77.93,46800000.0
2009-04-01 02:40:00,77.93,77.97,77.91,77.96,82000000.0
2009-04-01 02:41:00,77.97,77.99,77.96,77.99,32800000.0
2009-04-01 02:42:00,77.99,78.02,77.98,78.01,52000000.0
2009-04-01 02:43:00,78.01,78.09,78.01,78.09,50400000.0
2009-04-01 02:44:00,78.09,78.14,78.085,78.14,55000000.0
2009-04-01 02:45:00,78.14,78.22,78.14,78.17,64200000.0
2009-04-01 02:46:00,78.16,78.18,78.12,78.12,38000000.0
2009-04-01 02:47:00,78.12,78.175,78.11,78.11,183000000.0
2009-04-01 02:48:00,78.11,78.14,78.095,78.12,53400000.0
2009-04-01 02:49:00,78.12,78.18,78.12,78.18,43800000.0
2009-04-01 02:50:00,78.19,78.22,78.19,78.19,35000000.0
2009-04-01 02:51:00,78.185,78.21,78.15,78.16,59800000.0
2009-04-01 02:52:00,78.16,78.19,78.14,78.17,34000000.0
2009-04-01 02:53:00,78.17,78.21,78.17,78.18,38000000.0
2009-04-01 02:54:00,78.18,78.22,78.06,78.07,133000000.0
2009-04-01 02:55:00,78.07,78.1,78.05,78.09,84400000.0
2009-04-01 02:56:00,78.09,78.09,77.95,77.95,67400000.0
2009-04-01 02:57:00,77.93,77.98,77.88,77.98,71000000.0
2009-04-01 02:58:00,77.98,77.99,77.86,77.89,68400000.0
2009-04-01 02:59:00,77.89,77.93,77.88,77.89,60600000.0
2009-04-01 03:00:00,77.89,77.94,77.89,77.93,30000000.0
2009-04-01 03:01:00,77.93,77.93,77.93,77.93,8000000.0
2009-04-01 03:02:00,77.93,77.99,77.915,77.99,35800000.0
2009-04-01 03:03:00,77.98,78.01,77.98,78.01,12200000.0
2009-04-01 03:04:00,78.01,78.03,77.91,77.93,88400000.0
2009-04-01 03:05:00,77.92,77.985,77.92,77.96,69800000.0
2009-04-01 03:06:00,77.96,78.015,77.95,77.97,99000000.0
2009-04-01 03:07:00,77.97,77.98,77.96,77.98,20000000.0
2009-04-01 03:08:00,77.98,77.98,77.94,77.95,28000000.0
2009-04-01 03:09:00,77.95,78.03,77.95,77.99,83400000.0
2009-04-01 03:10:00,77.98,78.05,77.98,78.01,45200000.0
2009-04-01 03:11:00,78.01,78.03,78.0,78.03,28800000.0
2009-04-01 03:12:00,78.04,78.08,78.04,78.07,15200000.0
2009-04-01 03:13:00,78.06,78.07,78.03,78.03,17000000.0
2009-04-01 03:14:00,78.03,78.1,78.02,78.09,68400000.0
2009-04-01 03:15:00,78.09,78.11,78.06,78.08,65600000.0
2009-04-01 03:16:00,78.08,78.09,78.07,78.09,68600000.0
2009-04-01 03:17:00,78.09,78.21,78.08,78.17,103800000.0
2009-04-01 03:18:00,78.17,78.18,78.13,78.17,58200000.0
2009-04-01 03:19:00,78.17,78.17,78.13,78.16,79200000.0
2009-04-01 03:20:00,78.16,78.25,78.16,78.23,185000000.0
2009-04-01 03:21:00,78.235,78.25,78.085,78.17,198600000.0
2009-04-01 03:22:00,78.18,78.28,78.13,78.25,104600000.0
2009-04-01 03:23:00,78.25,78.27,78.23,78.26,115800000.0
2009-04-01 03:24:00,78.26,78.28,78.18,78.28,115400000.0
2009-04-01 03:25:00,78.29,78.43,78.285,78.41,121600000.0
2009-04-01 03:26:00,78.41,78.42,78.34,78.36,122800000.0
2009-04-01 03:27:00,78.36,78.375,78.35,78.37,62200000.0
2009-04-01 03:28:00,78.37,78.43,78.37,78.43,86200000.0
2009-04-01 03:29:00,78.43,78.44,78.39,78.41,35000000.0
2009-04-01 03:30:00,78.4,78.4,78.32,78.37,32800000.0
2009-04-01 03:31:00,78.38,78.38,78.33,78.35,17800000.0
2009-04-01 03:32:00,78.36,78.37,78.35,78.36,24600000.0
2009-04-01 03:33:00,78.36,78.39,78.36,78.39,16000000.0
2009-04-01 03:34:00,78.39,78.39,78.35,78.35,13000000.0
2009-04-01 03:35:00,78.36,78.36,78.33,78.33,12600000.0
2009-04-01 03:36:00,78.33,78.33,78.26,78.26,66000000.0
2009-04-01 03:37:00,78.26,78.28,78.2,78.28,66200000.0
2009-04-01 03:38:00,78.28,78.32,78.28,78.31,29200000.0
2009-04-01 03:39:00,78.31,78.31,78.29,78.29,9000000.0
2009-04-01 03:40:00,78.28,78.28,78.22,78.22,69800000.0
2009-04-01 03:41:00,78.22,78.24,78.21,78.215,129200000.0
2009-04-01 03:42:00,78.215,78.22,78.21,78.22,42000000.0
2009-04-01 03:43:00,78.22,78.28,78.22,78.27,220000000.0
2009-04-01 03:44:00,78.27,78.285,78.26,78.28,71000000.0
2009-04-01 03:45:00,78.29,78.3,78.28,78.29,64200000.0
2009-04-01 03:46:00,78.29,78.29,78.28,78.28,17000000.0
2009-04-01 03:47:00,78.27,78.29,78.26,78.29,35200000.0
2009-04-01 03:48:00,78.29,78.33,78.29,78.33,70600000.0
2009-04-01 03:49:00,78.32,78.36,78.31,78.35,115200000.0
2009-04-01 03:50:00,78.35,78.37,78.31,78.335,180800000.0
2009-04-01 03:51:00,78.33,78.335,78.285,78.285,82000000.0
2009-04-01 03:52:00,78.285,78.285,78.215,78.245,194600000.0
2009-04-01 03:53:00,78.25,78.27,78.245,78.27,43200000.0
2009-04-01 03:54:00,78.26,78.27,78.25,78.27,139800000.0
2009-04-01 03:55:00,78.28,78.295,78.27,78.29,143400000.0
2009-04-01 03:56:00,78.29,78.32,78.29,78.32,195400000.0
2009-04-01 03:57:00,78.315,78.315,78.29,78.31,60400000.0
2009-04-01 03:58:00,78.31,78.31,78.26,78.285,56200000.0
2009-04-01 03:59:00,78.285,78.305,78.22,78.225,154400000.0
2009-04-01 04:00:00,78.22,78.22,78.145,78.155,172000000.0
2009-04-01 04:01:00,78.15,78.19,78.145,78.185,233800000.0
2009-04-01 04:02:00,78.19,78.21,78.15,78.15,91000000.0
2009-04-01 04:03:00,78.16,78.175,78.155,78.175,81400000.0
2009-04-01 04:04:00,78.175,78.19,78.155,78.17,51000000.0
2009-04-01 04:05:00,78.17,78.18,78.14,78.14,74600000.0
2009-04-01 04:06:00,78.13,78.14,78.1,78.11,161400000.0
2009-04-01 04:07:00,78.13,78.13,78.06,78.07,68400000.0
2009-04-01 04:08:00,78.065,78.08,78.025,78.05,120600000.0
2009-04-01 04:09:00,78.05,78.06,78.02,78.04,150200000.0
2009-04-01 04:10:00,78.05,78.1,77.975,78.06,208200000.0
2009-04-01 04:11:00,78.07,78.1,78.025,78.095,130800000.0
2009-04-01 04:12:00,78.085,78.13,78.085,78.09,59200000.0
2009-04-01 04:13:00,78.09,78.095,78.0,78.0,84400000.0
2009-04-01 04:14:00,77.985,78.0,77.96,78.0,67200000.0
2009-04-01 04:15:00,78.0,78.0,77.97,77.99,56600000.0
2009-04-01 04:16:00,77.985,78.03,77.985,78.025,48600000.0
2009-04-01 04:17:00,78.025,78.035,78.005,78.005,162600000.0
2009-04-01 04:18:00,78.005,78.01,77.97,77.98,94800000.0
2009-04-01 04:19:00,77.98,78.0,77.94,77.955,195200000.0
2009-04-01 04:20:00,77.955,77.955,77.94,77.95,38200000.0
2009-04-01 04:21:00,77.95,77.99,77.95,77.975,112600000.0
2009-04-01 04:22:00,77.975,77.975,77.92,77.94,154200000.0
2009-04-01 04:23:00,77.925,77.96,77.88,77.93,181600000.0
2009-04-01 04:24:00,77.93,77.95,77.9,77.94,111000000.0
2009-04-01 04:25:00,77.92,77.93,77.9,77.9,100600000.0
2009-04-01 04:26:00,77.9,77.965,77.9,77.96,170800000.0
2009-04-01 04:27:00,77.96,77.985,77.95,77.97,277800000.0
2009-04-01 04:28:00,77.97,77.97,77.93,77.955,196400000.0
2009-04-01 04:29:00,77.955,77.98,77.955,77.98,83000000.0
2009-04-01 04:30:00,77.98,77.98,77.93,77.93,22000000.0
2009-04-01 04:31:00,77.93,77.93,77.91,77.91,8200000.0
2009-04-01 04:32:00,77.92,77.94,77.91,77.93,37800000.0
2009-04-01 04:33:00,77.93,77.96,77.91,77.91,103600000.0
2009-04-01 04:34:00,77.915,77.96,77.91,77.94,126000000.0
2009-04-01 04:35:00,77.92,77.98,77.92,77.98,89400000.0
2009-04-01 04:36:00,77.975,77.99,77.965,77.965,219000000.0
2009-04-01 04:37:00,77.96,77.97,77.96,77.96,98000000.0
2009-04-01 04:38:00,77.955,77.98,77.94,77.96,155600000.0
2009-04-01 04:39:00,77.955,77.96,77.95,77.955,34200000.0
2009-04-01 04:40:00,77.955,77.97,77.92,77.92,106600000.0
2009-04-01 04:41:00,77.92,77.93,77.89,77.93,91400000.0
2009-04-01 04:42:00,77.93,77.965,77.91,77.945,166800000.0
2009-04-01 04:43:00,77.95,77.955,77.94,77.95,103400000.0
2009-04-01 04:44:00,77.97,77.98,77.96,77.97,69600000.0
2009-04-01 04:45:00,77.98,78.005,77.98,78.005,30000000.0
2009-04-01 04:46:00,78.02,78.025,78.005,78.005,67600000.0
2009-04-01 04:47:00,78.005,78.04,78.005,78.01,56800000.0
2009-04-01 04:48:00,77.99,78.05,77.99,78.03,97000000.0
2009-04-01 04:49:00,78.03,78.03,78.005,78.025,63600000.0
2009-04-01 04:50:00,78.04,78.07,78.025,78.07,53200000.0
2009-04-01 04:51:00,78.07,78.07,78.04,78.04,73800000.0
2009-04-01 04:52:00,78.04,78.04,78.02,78.03,19800000.0
2009-04-01 04:53:00,78.01,78.045,78.01,78.015,114600000.0
2009-04-01 04:54:00,78.015,78.015,78.005,78.005,21000000.0
2009-04-01 04:55:00,78.0,78.01,78.0,78.0,104000000.0
2009-04-01 04:56:00,78.005,78.02,78.0,78.01,65600000.0
2009-04-01 04:57:00,78.0,78.0,78.0,78.0,12600000.0
2009-04-01 04:58:00,77.99,78.01,77.99,77.995,34000000.0
2009-04-01 04:59:00,78.01,78.01,77.99,78.0,13200000.0
2009-04-01 05:00:00,77.985,78.0,77.98,78.0,47800000.0
2009-04-01 05:01:00,77.98,78.0,77.98,78.0,75200000.0
2009-04-01 05:02:00,77.98,77.99,77.96,77.96,47200000.0
2009-04-01 05:03:00,77.95,77.95,77.94,77.95,41400000.0
2009-04-01 05:04:00,77.955,77.955,77.94,77.945,27000000.0
2009-04-01 05:05:00,77.94,77.945,77.94,77.945,12000000.0
2009-04-01 05:06:00,77.95,77.95,77.87,77.875,141400000.0
2009-04-01 05:07:00,77.885,77.92,77.885,77.915,77800000.0
2009-04-01 05:08:00,77.915,77.935,77.895,77.91,162800000.0
2009-04-01 05:09:00,77.895,77.93,77.89,77.925,113400000.0
2009-04-01 05:10:00,77.92,77.97,77.91,77.94,124600000.0
2009-04-01 05:11:00,77.95,77.955,77.94,77.955,21800000.0
2009-04-01 05:12:00,77.945,77.96,77.945,77.96,2600000.0
2009-04-01 05:13:00,77.965,77.98,77.96,77.965,34200000.0
2009-04-01 05:14:00,77.965,77.965,77.91,77.925,146200000.0
2009-04-01 05:15:00,77.93,77.93,77.9,77.91,51000000.0
2009-04-01 05:16:00,77.9,77.91,77.9,77.91,55800000.0
2009-04-01 05:17:00,77.905,77.93,77.885,77.885,107600000.0
2009-04-01 05:18:00,77.89,77.895,77.87,77.87,77400000.0
2009-04-01 05:19:00,77.88,77.9,77.87,77.9,62000000.0
2009-04-01 05:20:00,77.905,77.93,77.895,77.91,82400000.0
2009-04-01 05:21:00,77.91,77.91,77.89,77.905,44400000.0
2009-04-01 05:22:00,77.9,77.905,77.88,77.88,52400000.0
2009-04-01 05:23:00,77.88,77.895,77.88,77.88,77400000.0
2009-04-01 05:24:00,77.885,77.885,77.86,77.875,81000000.0
2009-04-01 05:25:00,77.88,77.88,77.865,77.87,18000000.0
2009-04-01 05:26:00,77.87,77.895,77.87,77.895,21000000.0
2009-04-01 05:27:00,77.895,77.895,77.88,77.88,51000000.0
2009-04-01 05:28:00,77.88,77.88,77.87,77.87,8600000.0
2009-04-01 05:29:00,77.87,77.9,77.87,77.89,62200000.0
2009-04-01 05:30:00,77.89,77.915,77.89,77.91,116600000.0
2009-04-01 05:31:00,77.915,77.965,77.915,77.965,198400000.0
2009-04-01 05:32:00,77.965,77.965,77.915,77.915,79800000.0
2009-04-01 05:33:00,77.91,77.915,77.91,77.915,22200000.0
2009-04-01 05:34:00,77.92,77.92,77.905,77.905,49800000.0
2009-04-01 05:35:00,77.905,77.905,77.86,77.87,92000000.0
2009-04-01 05:36:00,77.87,77.87,77.79,77.79,71000000.0
2009-04-01 05:37:00,77.79,77.81,77.78,77.79,72400000.0
2009-04-01 05:38:00,77.78,77.78,77.755,77.76,100400000.0
2009-04-01 05:39:00,77.765,77.78,77.755,77.775,193600000.0
2009-04-01 05:40:00,77.775,77.81,77.775,77.78,87400000.0
2009-04-01 05:41:00,77.78,77.78,77.75,77.75,166600000.0
2009-04-01 05:42:00,77.75,77.775,77.725,77.76,227600000.0
2009-04-01 05:43:00,77.76,77.785,77.75,77.77,196400000.0
2009-04-01 05:44:00,77.77,77.77,77.74,77.76,150400000.0
2009-04-01 05:45:00,77.77,77.79,77.74,77.74,200000000.0
2009-04-01 05:46:00,77.73,77.73,77.71,77.715,148800000.0
2009-04-01 05:47:00,77.71,77.75,77.7,77.73,75600000.0
2009-04-01 05:48:00,77.72,77.73,77.72,77.72,36800000.0
2009-04-01 05:49:00,77.74,77.74,77.71,77.74,105200000.0
2009-04-01 05:50:00,77.74,77.78,77.74,77.78,25000000.0
2009-04-01 05:51:00,77.77,77.81,77.77,77.81,24600000.0
2009-04-01 05:52:00,77.82,77.87,77.8,77.85,74800000.0
2009-04-01 05:53:00,77.85,77.89,77.83,77.835,208400000.0
2009-04-01 05:54:00,77.835,77.88,77.835,77.84,152000000.0
2009-04-01 05:55:00,77.84,77.85,77.83,77.845,34600000.0
2009-04-01 05:56:00,77.85,77.85,77.835,77.85,48400000.0
2009-04-01 05:57:00,77.84,77.85,77.84,77.84,40400000.0
2009-04-01 05:58:00,77.845,77.845,77.84,77.84,21600000.0
2009-04-01 05:59:00,77.845,77.845,77.84,77.845,27600000.0
2009-04-01 06:00:00,77.84,77.85,77.84,77.85,22600000.0
2009-04-01 06:01:00,77.85,77.85,77.77,77.77,39800000.0
2009-04-01 06:02:00,77.78,77.79,77.78,77.78,6000000.0
2009-04-01 06:03:00,77.76,77.77,77.715,77.72,103200000.0
2009-04-01 06:04:00,77.71,77.72,77.665,77.675,347400000.0
2009-04-01 06:05:00,77.68,77.72,77.67,77.72,143600000.0
2009-04-01 06:06:00,77.71,77.72,77.68,77.68,239400000.0
2009-04-01 06:07:00,77.68,77.71,77.63,77.65,140000000.0
2009-04-01 06:08:00,77.66,77.67,77.61,77.61,60200000.0
2009-04-01 06:09:00,77.62,77.64,77.61,77.61,40000000.0
2009-04-01 06:10:00,77.61,77.61,77.53,77.59,158000000.0
2009-04-01 06:11:00,77.59,77.61,77.59,77.61,26200000.0
2009-04-01 06:12:00,77.61,77.67,77.61,77.66,89600000.0
2009-04-01 06:13:00,77.65,77.715,77.65,77.715,108600000.0
2009-04-01 06:14:00,77.72,77.72,77.64,77.645,115200000.0
2009-04-01 06:15:00,77.635,77.66,77.6,77.62,65400000.0
2009-04-01 06:16:00,77.62,77.63,77.53,77.56,150000000.0
2009-04-01 06:17:00,77.56,77.57,77.465,77.47,130400000.0
2009-04-01 06:18:00,77.47,77.52,77.46,77.52,63400000.0
2009-04-01 06:19:00,77.52,77.585,77.52,77.55,78800000.0
2009-04-01 06:20:00,77.54,77.61,77.54,77.6,47200000.0
2009-04-01 06:21:00,77.6,77.6,77.56,77.56,50000000.0
2009-04-01 06:22:00,77.57,77.57,77.54,77.54,105000000.0
2009-04-01 06:23:00,77.54,77.57,77.53,77.57,99800000.0
2009-04-01 06:24:00,77.57,77.57,77.53,77.54,68600000.0
2009-04-01 06:25:00,77.54,77.55,77.52,77.52,37800000.0
2009-04-01 06:26:00,77.53,77.53,77.52,77.53,45000000.0
2009-04-01 06:27:00,77.53,77.53,77.51,77.51,16000000.0
2009-04-01 06:28:00,77.52,77.53,77.48,77.5,46800000.0
2009-04-01 06:29:00,77.5,77.52,77.5,77.52,35600000.0
2009-04-01 06:30:00,77.52,77.53,77.44,77.44,74800000.0
2009-04-01 06:31:00,77.455,77.49,77.43,77.44,107600000.0
2009-04-01 06:32:00,77.43,77.5,77.43,77.47,183200000.0
2009-04-01 06:33:00,77.47,77.52,77.47,77.52,118200000.0
2009-04-01 06:34:00,77.52,77.52,77.475,77.51,157000000.0
2009-04-01 06:35:00,77.51,77.58,77.49,77.58,97000000.0
2009-04-01 06:36:00,77.565,77.57,77.54,77.55,38800000.0
2009-04-01 06:37:00,77.55,77.57,77.54,77.57,31200000.0
2009-04-01 06:38:00,77.57,77.58,77.56,77.58,126200000.0
2009-04-01 06:39:00,77.59,77.62,77.59,77.61,87200000.0
2009-04-01 06:40:00,77.59,77.59,77.555,77.56,37600000.0
2009-04-01 06:41:00,77.56,77.56,77.52,77.55,159200000.0
2009-04-01 06:42:00,77.55,77.58,77.54,77.58,34400000.0
2009-04-01 06:43:00,77.58,77.58,77.57,77.57,38600000.0
2009-04-01 06:44:00,77.55,77.62,77.55,77.61,52600000.0
2009-04-01 06:45:00,77.6,77.62,77.6,77.6,23200000.0
2009-04-01 06:46:00,77.605,77.66,77.605,77.66,133800000.0
2009-04-01 06:47:00,77.66,77.68,77.65,77.67,92600000.0
2009-04-01 06:48:00,77.67,77.67,77.65,77.66,41000000.0
2009-04-01 06:49:00,77.66,77.67,77.605,77.64,184200000.0
2009-04-01 06:50:00,77.63,77.64,77.61,77.62,76400000.0
2009-04-01 06:51:00,77.62,77.64,77.61,77.615,110800000.0
2009-04-01 06:52:00,77.63,77.65,77.61,77.63,61800000.0
2009-04-01 06:53:00,77.64,77.66,77.62,77.64,43800000.0
2009-04-01 06:54:00,77.65,77.66,77.64,77.65,31800000.0
2009-04-01 06:55:00,77.65,77.66,77.64,77.64,58800000.0
2009-04-01 06:56:00,77.64,77.66,77.64,77.66,43600000.0
2009-04-01 06:57:00,77.66,77.68,77.65,77.65,17200000.0
2009-04-01 06:58:00,77.65,77.66,77.645,77.66,7000000.0
2009-04-01 06:59:00,77.655,77.66,77.64,77.64,31000000.0
2009-04-01 07:00:00,77.65,77.67,77.64,77.67,19400000.0
2009-04-01 07:01:00,77.67,77.69,77.66,77.67,62400000.0
2009-04-01 07:02:00,77.67,77.68,77.66,77.67,36600000.0
2009-04-01 07:03:00,77.67,77.67,77.65,77.67,15200000.0
2009-04-01 07:04:00,77.67,77.67,77.66,77.66,8000000.0
2009-04-01 07:05:00,77.66,77.66,77.62,77.64,39800000.0
2009-04-01 07:06:00,77.65,77.65,77.64,77.64,11000000.0
2009-04-01 07:07:00,77.64,77.64,77.61,77.62,25400000.0
2009-04-01 07:08:00,77.62,77.63,77.62,77.63,18400000.0
2009-04-01 07:09:00,77.63,77.65,77.63,77.65,7000000.0
2009-04-01 07:10:00,77.65,77.65,77.6,77.62,27800000.0
2009-04-01 07:11:00,77.61,77.61,77.57,77.6,34800000.0
2009-04-01 07:12:00,77.6,77.6,77.57,77.57,65000000.0
2009-04-01 07:13:00,77.59,77.59,77.56,77.58,60600000.0
2009-04-01 07:14:00,77.58,77.63,77.57,77.61,145200000.0
2009-04-01 07:15:00,77.605,77.61,77.59,77.6,50200000.0
2009-04-01 07:16:00,77.59,77.62,77.59,77.6,150000000.0
2009-04-01 07:17:00,77.61,77.61,77.58,77.585,91200000.0
2009-04-01 07:18:00,77.585,77.6,77.565,77.58,87600000.0
2009-04-01 07:19:00,77.59,77.59,77.58,77.59,6200000.0
2009-04-01 07:20:00,77.59,77.61,77.59,77.6,9000000.0
2009-04-01 07:21:00,77.6,77.675,77.59,77.64,157400000.0
2009-04-01 07:22:00,77.64,77.73,77.64,77.705,163800000.0
2009-04-01 07:23:00,77.705,77.785,77.67,77.75,216400000.0
2009-04-01 07:24:00,77.755,77.755,77.665,77.68,192600000.0
2009-04-01 07:25:00,77.68,77.75,77.68,77.735,161400000.0
2009-04-01 07:26:00,77.74,77.745,77.71,77.74,110400000.0
2009-04-01 07:27:00,77.74,77.84,77.735,77.83,110400000.0
2009-04-01 07:28:00,77.84,77.85,77.76,77.76,129800000.0
2009-04-01 07:29:00,77.76,77.78,77.74,77.76,99200000.0
2009-04-01 07:30:00,77.76,77.77,77.725,77.73,132800000.0
2009-04-01 07:31:00,77.725,77.74,77.7,77.72,125000000.0
2009-04-01 07:32:00,77.74,77.77,77.73,77.77,43400000.0
2009-04-01 07:33:00,77.76,77.77,77.74,77.745,84600000.0
2009-04-01 07:34:00,77.76,77.775,77.75,77.77,83200000.0
2009-04-01 07:35:00,77.77,77.78,77.77,77.77,60000000.0
2009-04-01 07:36:00,77.77,77.8,77.77,77.78,30800000.0
2009-04-01 07:37:00,77.79,77.79,77.75,77.75,41200000.0
2009-04-01 07:38:00,77.755,77.81,77.755,77.8,134200000.0
2009-04-01 07:39:00,77.79,77.81,77.79,77.8,34200000.0
2009-04-01 07:40:00,77.8,77.81,77.79,77.79,31000000.0
2009-04-01 07:41:00,77.79,77.79,77.77,77.77,20200000.0
2009-04-01 07:42:00,77.77,77.78,77.77,77.775,66600000.0
2009-04-01 07:43:00,77.775,77.81,77.775,77.81,66600000.0
2009-04-01 07:44:00,77.8,77.82,77.795,77.8,31600000.0
2009-04-01 07:45:00,77.795,77.815,77.79,77.805,70000000.0
2009-04-01 07:46:00,77.805,77.82,77.805,77.82,27000000.0
2009-04-01 07:47:00,77.82,77.82,77.81,77.82,26800000.0
2009-04-01 07:48:00,77.825,77.83,77.815,77.82,54400000.0
2009-04-01 07:49:00,77.82,77.825,77.815,77.82,31200000.0
2009-04-01 07:50:00,77.82,77.83,77.81,77.82,36000000.0
2009-04-01 07:51:00,77.82,77.82,77.8,77.805,19600000.0
2009-04-01 07:52:00,77.82,77.88,77.81,77.835,111000000.0
2009-04-01 07:53:00,77.83,77.86,77.82,77.86,95200000.0
2009-04-01 07:54:00,77.86,77.88,77.84,77.84,56600000.0
2009-04-01 07:55:00,77.84,77.84,77.785,77.81,72400000.0
2009-04-01 07:56:00,77.81,77.82,77.8,77.81,41400000.0
2009-04-01 07:57:00,77.81,77.83,77.81,77.82,53800000.0
2009-04-01 07:58:00,77.82,77.82,77.81,77.81,19600000.0
2009-04-01 07:59:00,77.81,77.83,77.8,77.8,61000000.0
2009-04-01 08:00:00,77.8,77.82,77.78,77.79,84000000.0
2009-04-01 08:01:00,77.79,77.8,77.77,77.78,39000000.0
2009-04-01 08:02:00,77.78,77.8,77.78,77.795,49600000.0
2009-04-01 08:03:00,77.795,77.81,77.795,77.81,29000000.0
2009-04-01 08:04:00,77.82,77.865,77.81,77.865,79800000.0
2009-04-01 08:05:00,77.87,77.89,77.84,77.88,101400000.0
2009-04-01 08:06:00,77.88,77.9,77.88,77.895,67000000.0
2009-04-01 08:07:00,77.895,77.9,77.85,77.85,229400000.0
2009-04-01 08:08:00,77.86,77.875,77.84,77.85,141600000.0
2009-04-01 08:09:00,77.85,77.86,77.835,77.835,145400000.0
2009-04-01 08:10:00,77.835,77.86,77.785,77.8,174600000.0
2009-04-01 08:11:00,77.8,77.8,77.755,77.77,107600000.0
2009-04-01 08:12:00,77.77,77.77,77.705,77.72,73000000.0
2009-04-01 08:13:00,77.73,77.78,77.72,77.76,83000000.0
2009-04-01 08:14:00,77.76,77.77,77.7,77.71,88800000.0
2009-04-01 08:15:00,77.71,77.71,77.675,77.7,131000000.0
2009-04-01 08:16:00,77.71,77.73,77.7,77.72,63600000.0
2009-04-01 08:17:00,77.72,77.74,77.72,77.73,112000000.0
2009-04-01 08:18:00,77.74,77.8,77.735,77.795,187400000.0
2009-04-01 08:19:00,77.795,77.8,77.765,77.775,175800000.0
2009-04-01 08:20:00,77.775,77.79,77.775,77.785,93000000.0
2009-04-01 08:21:00,77.79,77.815,77.78,77.815,190200000.0
2009-04-01 08:22:00,77.81,77.815,77.79,77.8,181600000.0
2009-04-01 08:23:00,77.8,77.83,77.79,77.83,50400000.0
2009-04-01 08:24:00,77.83,77.87,77.83,77.87,76000000.0
2009-04-01 08:25:00,77.88,77.88,77.79,77.79,61000000.0
2009-04-01 08:26:00,77.79,77.8,77.78,77.79,99200000.0
2009-04-01 08:27:00,77.79,77.82,77.77,77.8,104000000.0
2009-04-01 08:28:00,77.795,77.795,77.78,77.785,64000000.0
2009-04-01 08:29:00,77.79,77.795,77.785,77.785,121200000.0
2009-04-01 08:30:00,77.785,77.84,77.785,77.81,203200000.0
2009-04-01 08:31:00,77.81,77.83,77.805,77.82,86000000.0
2009-04-01 08:32:00,77.82,77.82,77.765,77.81,255000000.0
2009-04-01 08:33:00,77.81,77.81,77.78,77.785,123000000.0
2009-04-01 08:34:00,77.78,77.8,77.74,77.78,256800000.0
2009-04-01 08:35:00,77.78,77.82,77.78,77.82,208400000.0
2009-04-01 08:36:00,77.82,77.85,77.8,77.83,276200000.0
2009-04-01 08:37:00,77.83,77.83,77.815,77.83,96200000.0
2009-04-01 08:38:00,77.83,77.84,77.83,77.83,44800000.0
2009-04-01 08:39:00,77.83,77.85,77.83,77.85,58800000.0
2009-04-01 08:40:00,77.85,77.87,77.85,77.87,41000000.0
2009-04-01 08:41:00,77.865,77.94,77.86,77.92,324800000.0
2009-04-01 08:42:00,77.925,77.93,77.875,77.885,249800000.0
2009-04-01 08:43:00,77.88,77.985,77.88,77.98,190400000.0
2009-04-01 08:44:00,77.98,78.05,77.98,78.05,325800000.0
2009-04-01 08:45:00,78.06,78.08,78.035,78.035,159800000.0
2009-04-01 08:46:00,78.035,78.06,78.01,78.01,86000000.0
2009-04-01 08:47:00,78.01,78.01,77.99,78.0,169600000.0
2009-04-01 08:48:00,77.995,78.06,77.99,78.03,246200000.0
2009-04-01 08:49:00,78.03,78.05,77.99,78.0,210000000.0
2009-04-01 08:50:00,78.0,78.01,77.99,77.99,143800000.0
2009-04-01 08:51:00,77.99,78.04,77.97,78.035,116200000.0
2009-04-01 08:52:00,78.035,78.035,78.0,78.01,180000000.0
2009-04-01 08:53:00,78.01,78.05,78.01,78.04,154800000.0
2009-04-01 08:54:00,78.035,78.05,78.02,78.05,94000000.0
2009-04-01 08:55:00,78.05,78.05,78.035,78.04,25200000.0
2009-04-01 08:56:00,78.04,78.04,77.98,77.98,128800000.0
2009-04-01 08:57:00,77.98,78.02,77.97,78.01,157800000.0
2009-04-01 08:58:00,78.01,78.03,77.965,78.01,228000000.0
2009-04-01 08:59:00,78.02,78.02,77.955,77.99,151800000.0
2009-04-01 09:00:00,77.995,78.03,77.985,78.02,216800000.0
2009-04-01 09:01:00,78.03,78.08,78.02,78.055,256600000.0
2009-04-01 09:02:00,78.045,78.13,78.045,78.13,172200000.0
2009-04-01 09:03:00,78.13,78.185,78.12,78.13,251800000.0
2009-04-01 09:04:00,78.11,78.12,78.07,78.1,251800000.0
2009-04-01 09:05:00,78.1,78.105,77.98,78.02,194800000.0
2009-04-01 09:06:00,78.01,78.03,78.0,78.01,169800000.0
2009-04-01 09:07:00,78.02,78.08,78.015,78.07,231600000.0
2009-04-01 09:08:00,78.07,78.095,78.04,78.08,176200000.0
2009-04-01 09:09:00,78.085,78.09,78.07,78.09,54800000.0
2009-04-01 09:10:00,78.09,78.1,78.06,78.065,82000000.0
2009-04-01 09:11:00,78.07,78.09,78.04,78.07,201800000.0
2009-04-01 09:12:00,78.06,78.07,78.03,78.04,109600000.0
2009-04-01 09:13:00,78.05,78.13,78.045,78.11,273400000.0
2009-04-01 09:14:00,78.11,78.12,78.045,78.045,247200000.0
2009-04-01 09:15:00,78.045,78.06,78.045,78.06,197600000.0
2009-04-01 09:16:00,78.06,78.07,78.04,78.04,154400000.0
2009-04-01 09:17:00,78.04,78.05,77.985,78.0,194400000.0
2009-04-01 09:18:00,77.99,78.025,77.99,78.025,235200000.0
2009-04-01 09:19:00,78.035,78.04,78.0,78.03,157400000.0
2009-04-01 09:20:00,78.025,78.06,78.025,78.035,143000000.0
2009-04-01 09:21:00,78.035,78.1,78.035,78.1,162400000.0
2009-04-01 09:22:00,78.1,78.1,78.01,78.02,160200000.0
2009-04-01 09:23:00,78.03,78.03,78.005,78.01,111600000.0
2009-04-01 09:24:00,78.005,78.02,77.995,77.995,193200000.0
2009-04-01 09:25:00,77.995,78.02,77.985,77.99,129400000.0
2009-04-01 09:26:00,77.99,78.03,77.985,77.99,139000000.0
2009-04-01 09:27:00,77.98,78.0,77.95,77.97,223800000.0
2009-04-01 09:28:00,77.97,77.97,77.92,77.925,154400000.0
2009-04-01 09:29:00,77.93,77.935,77.89,77.925,245800000.0
2009-04-01 09:30:00,77.92,77.93,77.89,77.91,136000000.0
2009-04-01 09:31:00,77.915,77.97,77.915,77.97,172600000.0
2009-04-01 09:32:00,77.97,78.035,77.97,78.01,217000000.0
2009-04-01 09:33:00,78.01,78.02,78.0,78.02,84000000.0
2009-04-01 09:34:00,78.02,78.03,78.02,78.03,38000000.0
2009-04-01 09:35:00,78.03,78.06,78.015,78.03,177400000.0
2009-04-01 09:36:00,78.03,78.04,77.975,77.99,236400000.0
2009-04-01 09:37:00,77.985,77.99,77.95,77.95,132800000.0
2009-04-01 09:38:00,77.955,78.02,77.95,77.98,199400000.0
2009-04-01 09:39:00,77.98,78.0,77.97,77.98,132400000.0
2009-04-01 09:40:00,77.98,77.99,77.975,77.99,36600000.0
2009-04-01 09:41:00,77.99,78.0,77.965,77.97,102800000.0
2009-04-01 09:42:00,77.97,77.97,77.96,77.97,10000000.0
2009-04-01 09:43:00,77.97,77.97,77.945,77.95,50400000.0
2009-04-01 09:44:00,77.95,77.95,77.94,77.94,10000000.0
2009-04-01 09:45:00,77.94,77.96,77.925,77.925,118000000.0
2009-04-01 09:46:00,77.93,77.93,77.91,77.91,96200000.0
2009-04-01 09:47:00,77.9,77.92,77.9,77.91,128600000.0
2009-04-01 09:48:00,77.91,77.92,77.87,77.895,209800000.0
2009-04-01 09:49:00,77.895,77.895,77.86,77.88,336000000.0
2009-04-01 09:50:00,77.885,77.93,77.885,77.93,186800000.0
2009-04-01 09:51:00,77.93,77.935,77.855,77.855,222800000.0
2009-04-01 09:52:00,77.855,77.88,77.845,77.88,253800000.0
2009-04-01 09:53:00,77.88,77.9,77.865,77.89,203800000.0
2009-04-01 09:54:00,77.9,77.9,77.835,77.865,343400000.0
2009-04-01 09:55:00,77.865,77.87,77.8,77.8,289200000.0
2009-04-01 09:56:00,77.79,77.83,77.775,77.83,363400000.0
2009-04-01 09:57:00,77.835,77.89,77.835,77.885,122000000.0
2009-04-01 09:58:00,77.89,77.95,77.84,77.85,298000000.0
2009-04-01 09:59:00,77.845,77.96,77.83,77.895,307300000.0
2009-04-01 10:00:00,77.91,77.99,77.905,77.945,329800000.0
2009-04-01 10:01:00,77.945,77.96,77.91,77.95,230800000.0
2009-04-01 10:02:00,77.95,77.96,77.905,77.92,290000000.0
2009-04-01 10:03:00,77.92,77.94,77.905,77.925,149000000.0
2009-04-01 10:04:00,77.925,77.95,77.925,77.95,162600000.0
2009-04-01 10:05:00,77.955,77.955,77.925,77.93,147800000.0
2009-04-01 10:06:00,77.93,77.95,77.91,77.945,256799999.0
2009-04-01 10:07:00,77.945,77.96,77.915,77.915,213800000.0
2009-04-01 10:08:00,77.92,77.93,77.915,77.93,96800000.0
2009-04-01 10:09:00,77.94,77.98,77.94,77.95,225400000.0
2009-04-01 10:10:00,77.96,77.96,77.925,77.935,215400000.0
2009-04-01 10:11:00,77.93,77.95,77.93,77.93,193000000.0
2009-04-01 10:12:00,77.94,77.97,77.935,77.95,214400000.0
2009-04-01 10:13:00,77.95,78.095,77.95,78.08,400200000.0
2009-04-01 10:14:00,78.08,78.09,78.025,78.025,255200000.0
2009-04-01 10:15:00,78.025,78.06,78.0,78.015,388600000.0
2009-04-01 10:16:00,78.015,78.04,78.0,78.04,188000000.0
2009-04-01 10:17:00,78.05,78.075,78.045,78.05,174200000.0
2009-04-01 10:18:00,78.05,78.06,78.04,78.055,287200000.0
2009-04-01 10:19:00,78.055,78.06,78.02,78.035,324200000.0
2009-04-01 10:20:00,78.04,78.06,78.02,78.045,170400000.0
2009-04-01 10:21:00,78.055,78.06,78.03,78.035,174800000.0
2009-04-01 10:22:00,78.035,78.05,78.0,78.04,219400000.0
2009-04-01 10:23:00,78.05,78.12,78.035,78.11,174800000.0
2009-04-01 10:24:00,78.11,78.115,78.07,78.105,151000000.0
2009-04-01 10:25:00,78.105,78.14,78.105,78.12,388000001.0
2009-04-01 10:26:00,78.13,78.17,78.12,78.15,349200000.0
2009-04-01 10:27:00,78.15,78.24,78.135,78.23,252400000.0
2009-04-01 10:28:00,78.23,78.23,78.18,78.2,317200000.0
2009-04-01 10:29:00,78.2,78.26,78.2,78.245,379200000.0
2009-04-01 10:30:00,78.245,78.26,78.21,78.21,250000000.0
2009-04-01 10:31:00,78.215,78.23,78.165,78.165,255200000.0
2009-04-01 10:32:00,78.165,78.165,78.15,78.15,228200000.0
2009-04-01 10:33:00,78.15,78.205,78.15,78.195,337000000.0
2009-04-01 10:34:00,78.195,78.29,78.195,78.285,418000000.0
2009-04-01 10:35:00,78.28,78.28,78.24,78.245,371400000.0
2009-04-01 10:36:00,78.245,78.245,78.2,78.225,277400000.0
2009-04-01 10:37:00,78.23,78.25,78.225,78.25,270200000.0
2009-04-01 10:38:00,78.245,78.25,78.23,78.23,152400000.0
2009-04-01 10:39:00,78.23,78.3,78.225,78.28,354800000.0
2009-04-01 10:40:00,78.28,78.32,78.27,78.315,403200000.0
2009-04-01 10:41:00,78.315,78.315,78.275,78.275,361200000.0
2009-04-01 10:42:00,78.27,78.28,78.23,78.245,360600000.0
2009-04-01 10:43:00,78.245,78.245,78.23,78.24,196400000.0
2009-04-01 10:44:00,78.24,78.25,78.225,78.24,279000000.0
2009-04-01 10:45:00,78.24,78.25,78.175,78.225,390400000.0
2009-04-01 10:46:00,78.225,78.23,78.175,78.205,202400000.0
2009-04-01 10:47:00,78.2,78.24,78.2,78.22,175200000.0
2009-04-01 10:48:00,78.22,78.26,78.205,78.245,458400000.0
2009-04-01 10:49:00,78.245,78.29,78.24,78.27,245200000.0
2009-04-01 10:50:00,78.28,78.31,78.275,78.31,223200000.0
2009-04-01 10:51:00,78.31,78.355,78.285,78.285,339000000.0
2009-04-01 10:52:00,78.285,78.3,78.28,78.28,218400000.0
2009-04-01 10:53:00,78.28,78.28,78.24,78.26,287600000.0
2009-04-01 10:54:00,78.265,78.27,78.25,78.27,191400000.0
2009-04-01 10:55:00,78.27,78.3,78.26,78.275,189000000.0
2009-04-01 10:56:00,78.28,78.355,78.28,78.3,357000000.0
2009-04-01 10:57:00,78.3,78.31,78.285,78.285,84600000.0
2009-04-01 10:58:00,78.29,78.29,78.23,78.245,182400000.0
2009-04-01 10:59:00,78.25,78.26,78.22,78.24,298000000.0
2009-04-01 11:00:00,78.24,78.26,78.24,78.255,161200000.0
2009-04-01 11:01:00,78.26,78.265,78.23,78.24,124200000.0
2009-04-01 11:02:00,78.25,78.25,78.195,78.195,151400000.0
2009-04-01 11:03:00,78.2,78.2,78.14,78.15,143800000.0
2009-04-01 11:04:00,78.15,78.17,78.105,78.135,458200000.0
2009-04-01 11:05:00,78.135,78.155,78.11,78.115,431800000.0
2009-04-01 11:06:00,78.12,78.2,78.12,78.14,312500000.0
2009-04-01 11:07:00,78.14,78.15,78.12,78.14,300400000.0
2009-04-01 11:08:00,78.14,78.14,78.085,78.1,170200000.0
2009-04-01 11:09:00,78.1,78.175,78.095,78.17,485600000.0
2009-04-01 11:10:00,78.17,78.205,78.16,78.195,321600000.0
2009-04-01 11:11:00,78.195,78.195,78.15,78.15,375199999.0
2009-04-01 11:12:00,78.15,78.22,78.14,78.22,243600000.0
2009-04-01 11:13:00,78.215,78.22,78.18,78.18,156400000.0
2009-04-01 11:14:00,78.18,78.2,78.16,78.19,166400000.0
2009-04-01 11:15:00,78.175,78.2,78.17,78.18,155200000.0
2009-04-01 11:16:00,78.175,78.19,78.16,78.165,144600000.0
2009-04-01 11:17:00,78.165,78.17,78.145,78.15,184800000.0
2009-04-01 11:18:00,78.155,78.2,78.125,78.2,283800000.0
2009-04-01 11:19:00,78.2,78.21,78.135,78.15,201600000.0
2009-04-01 11:20:00,78.16,78.18,78.145,78.145,268000000.0
2009-04-01 11:21:00,78.15,78.18,78.15,78.165,156000000.0
2009-04-01 11:22:00,78.17,78.19,78.13,78.14,164400000.0
2009-04-01 11:23:00,78.14,78.17,78.13,78.17,111600000.0
2009-04-01 11:24:00,78.175,78.175,78.115,78.115,122200000.0
2009-04-01 11:25:00,78.115,78.125,78.105,78.105,178200000.0
2009-04-01 11:26:00,78.105,78.12,78.09,78.095,93400000.0
2009-04-01 11:27:00,78.095,78.15,78.095,78.125,288200000.0
2009-04-01 11:28:00,78.125,78.14,78.105,78.125,266199999.0
2009-04-01 11:29:00,78.115,78.155,78.1,78.115,323800001.0
2009-04-01 11:30:00,78.115,78.175,78.115,78.145,251200000.0
2009-04-01 11:31:00,78.145,78.19,78.135,78.17,310800000.0
2009-04-01 11:32:00,78.17,78.19,78.135,78.14,333400000.0
2009-04-01 11:33:00,78.14,78.15,78.1,78.12,219000000.0
2009-04-01 11:34:00,78.12,78.14,78.095,78.105,281400000.0
2009-04-01 11:35:00,78.11,78.12,78.08,78.105,391200000.0
2009-04-01 11:36:00,78.1,78.125,78.095,78.115,147400000.0
2009-04-01 11:37:00,78.125,78.145,78.125,78.125,159000000.0
2009-04-01 11:38:00,78.13,78.16,78.125,78.145,110000000.0
2009-04-01 11:39:00,78.145,78.16,78.135,78.145,121000000.0
2009-04-01 11:40:00,78.15,78.16,78.14,78.15,101000000.0
2009-04-01 11:41:00,78.155,78.155,78.06,78.105,255200000.0
2009-04-01 11:42:00,78.105,78.105,78.1,78.1,39800000.0
2009-04-01 11:43:00,78.105,78.145,78.095,78.13,359000000.0
2009-04-01 11:44:00,78.13,78.175,78.125,78.16,319000000.0
2009-04-01 11:45:00,78.17,78.175,78.14,78.14,210200000.0
2009-04-01 11:46:00,78.135,78.14,78.12,78.125,93800000.0
2009-04-01 11:47:00,78.125,78.14,78.125,78.14,57400000.0
2009-04-01 11:48:00,78.14,78.16,78.125,78.16,227000000.0
2009-04-01 11:49:00,78.15,78.225,78.145,78.225,324200000.0
2009-04-01 11:50:00,78.23,78.25,78.2,78.2,363400000.0
2009-04-01 11:51:00,78.2,78.25,78.195,78.235,362000000.0
2009-04-01 11:52:00,78.235,78.26,78.215,78.26,340400000.0
2009-04-01 11:53:00,78.26,78.27,78.235,78.255,391200000.0
2009-04-01 11:54:00,78.255,78.295,78.245,78.245,244200000.0
2009-04-01 11:55:00,78.245,78.25,78.155,78.21,228800000.0
2009-04-01 11:56:00,78.21,78.245,78.205,78.23,244800000.0
2009-04-01 11:57:00,78.23,78.255,78.225,78.235,186200000.0
2009-04-01 11:58:00,78.225,78.28,78.22,78.275,168400000.0
2009-04-01 11:59:00,78.275,78.28,78.225,78.25,366600000.0
2009-04-01 12:00:00,78.25,78.25,78.215,78.23,206800000.0
2009-04-01 12:01:00,78.24,78.25,78.235,78.235,126200000.0
2009-04-01 12:02:00,78.235,78.255,78.225,78.255,249400000.0
2009-04-01 12:03:00,78.255,78.285,78.255,78.275,162200000.0
2009-04-01 12:04:00,78.28,78.29,78.195,78.205,301200000.0
2009-04-01 12:05:00,78.21,78.235,78.175,78.235,359200000.0
2009-04-01 12:06:00,78.23,78.23,78.175,78.2,211200000.0
2009-04-01 12:07:00,78.205,78.23,78.185,78.215,367400000.0
2009-04-01 12:08:00,78.22,78.23,78.205,78.23,392400000.0
2009-04-01 12:09:00,78.23,78.24,78.225,78.235,104200000.0
2009-04-01 12:10:00,78.235,78.24,78.23,78.23,60000000.0
2009-04-01 12:11:00,78.23,78.245,78.22,78.245,175200000.0
2009-04-01 12:12:00,78.235,78.26,78.235,78.235,283200000.0
2009-04-01 12:13:00,78.24,78.24,78.185,78.2,168400000.0
2009-04-01 12:14:00,78.21,78.22,78.175,78.175,151600000.0
2009-04-01 12:15:00,78.175,78.21,78.165,78.21,134800000.0
2009-04-01 12:16:00,78.22,78.22,78.14,78.14,243000000.0
2009-04-01 12:17:00,78.15,78.15,78.11,78.15,270600000.0
2009-04-01 12:18:00,78.15,78.17,78.145,78.155,128400000.0
2009-04-01 12:19:00,78.155,78.16,78.135,78.14,178400000.0
2009-04-01 12:20:00,78.14,78.14,78.095,78.12,303800000.0
2009-04-01 12:21:00,78.13,78.16,78.11,78.155,222600000.0
2009-04-01 12:22:00,78.16,78.18,78.15,78.17,276600001.0
2009-04-01 12:23:00,78.17,78.2,78.16,78.16,259800000.0
2009-04-01 12:24:00,78.17,78.17,78.11,78.11,167600000.0
2009-04-01 12:25:00,78.1,78.11,78.08,78.08,134000000.0
2009-04-01 12:26:00,78.095,78.15,78.09,78.13,298000000.0
2009-04-01 12:27:00,78.12,78.13,78.08,78.085,188600000.0
2009-04-01 12:28:00,78.09,78.18,78.09,78.18,230800000.0
2009-04-01 12:29:00,78.18,78.205,78.16,78.16,226400000.0
2009-04-01 12:30:00,78.155,78.2,78.145,78.17,385800000.0
2009-04-01 12:31:00,78.175,78.2,78.17,78.175,323800000.0
2009-04-01 12:32:00,78.18,78.18,78.15,78.165,198400000.0
2009-04-01 12:33:00,78.16,78.17,78.15,78.15,65000000.0
2009-04-01 12:34:00,78.15,78.18,78.15,78.15,81800000.0
2009-04-01 12:35:00,78.16,78.21,78.155,78.19,275600000.0
2009-04-01 12:36:00,78.19,78.25,78.185,78.24,341400000.0
2009-04-01 12:37:00,78.235,78.25,78.235,78.245,115800000.0
2009-04-01 12:38:00,78.245,78.28,78.24,78.24,230600000.0
2009-04-01 12:39:00,78.23,78.26,78.195,78.25,319800000.0
2009-04-01 12:40:00,78.26,78.265,78.2,78.24,388600000.0
2009-04-01 12:41:00,78.25,78.265,78.23,78.23,229400000.0
2009-04-01 12:42:00,78.23,78.24,78.215,78.215,86000000.0
2009-04-01 12:43:00,78.215,78.22,78.2,78.2,69200000.0
2009-04-01 12:44:00,78.2,78.21,78.195,78.195,50600000.0
2009-04-01 12:45:00,78.2,78.2,78.175,78.175,42800000.0
2009-04-01 12:46:00,78.175,78.2,78.175,78.185,160200000.0
2009-04-01 12:47:00,78.18,78.2,78.18,78.2,79400000.0
2009-04-01 12:48:00,78.205,78.205,78.14,78.145,148000000.0
2009-04-01 12:49:00,78.145,78.17,78.125,78.14,182000000.0
2009-04-01 12:50:00,78.13,78.19,78.125,78.17,196000000.0
2009-04-01 12:51:00,78.17,78.2,78.17,78.2,139000000.0
2009-04-01 12:52:00,78.19,78.2,78.18,78.19,168000000.0
2009-04-01 12:53:00,78.19,78.25,78.185,78.195,308400000.0
2009-04-01 12:54:00,78.195,78.23,78.195,78.21,175600000.0
2009-04-01 12:55:00,78.205,78.25,78.205,78.245,330400000.0
2009-04-01 12:56:00,78.255,78.26,78.17,78.21,345000000.0
2009-04-01 12:57:00,78.17,78.23,78.17,78.19,238400000.0
2009-04-01 12:58:00,78.195,78.21,78.17,78.21,361400000.0
2009-04-01 12:59:00,78.2,78.24,78.195,78.24,162400000.0
2009-04-01 13:00:00,78.245,78.245,78.135,78.14,223400000.0
2009-04-01 13:01:00,78.15,78.15,78.115,78.125,83000000.0
2009-04-01 13:02:00,78.13,78.19,78.13,78.175,104400000.0
2009-04-01 13:03:00,78.18,78.19,78.155,78.16,104400000.0
2009-04-01 13:04:00,78.16,78.18,78.14,78.17,167400000.0
2009-04-01 13:05:00,78.175,78.21,78.175,78.2,227000000.0
2009-04-01 13:06:00,78.2,78.21,78.19,78.195,112800000.0
2009-04-01 13:07:00,78.2,78.2,78.165,78.18,205400000.0
2009-04-01 13:08:00,78.18,78.185,78.14,78.15,179400000.0
2009-04-01 13:09:00,78.14,78.165,78.14,78.16,134800000.0
2009-04-01 13:10:00,78.16,78.165,78.155,78.16,85400000.0
2009-04-01 13:11:00,78.16,78.185,78.16,78.18,113600000.0
2009-04-01 13:12:00,78.18,78.2,78.18,78.18,91400000.0
2009-04-01 13:13:00,78.18,78.19,78.14,78.145,229000000.0
2009-04-01 13:14:00,78.145,78.2,78.145,78.18,209200001.0
2009-04-01 13:15:00,78.18,78.19,78.14,78.15,202400000.0
2009-04-01 13:16:00,78.15,78.16,78.115,78.115,195200000.0
2009-04-01 13:17:00,78.125,78.125,78.075,78.09,361400000.0
2009-04-01 13:18:00,78.095,78.13,78.095,78.125,214400000.0
2009-04-01 13:19:00,78.13,78.13,78.105,78.11,105000000.0
2009-04-01 13:20:00,78.11,78.125,78.1,78.125,140000000.0
2009-04-01 13:21:00,78.125,78.13,78.12,78.13,82400000.0
2009-04-01 13:22:00,78.125,78.15,78.11,78.145,223800000.0
2009-04-01 13:23:00,78.145,78.17,78.12,78.15,221400000.0
2009-04-01 13:24:00,78.15,78.19,78.15,78.165,210400000.0
2009-04-01 13:25:00,78.165,78.17,78.15,78.155,78200000.0
2009-04-01 13:26:00,78.16,78.17,78.145,78.17,152600000.0
2009-04-01 13:27:00,78.17,78.21,78.16,78.18,210400000.0
2009-04-01 13:28:00,78.17,78.19,78.165,78.185,208800000.0
2009-04-01 13:29:00,78.19,78.21,78.175,78.19,147600000.0
2009-04-01 13:30:00,78.195,78.205,78.175,78.195,132800000.0
2009-04-01 13:31:00,78.195,78.255,78.175,78.195,256800000.0
2009-04-01 13:32:00,78.2,78.23,78.2,78.23,203200000.0
2009-04-01 13:33:00,78.23,78.235,78.22,78.225,74600000.0
2009-04-01 13:34:00,78.23,78.23,78.205,78.22,131600000.0
2009-04-01 13:35:00,78.21,78.265,78.21,78.255,130000000.0
2009-04-01 13:36:00,78.255,78.27,78.23,78.23,78000000.0
2009-04-01 13:37:00,78.23,78.3,78.23,78.26,232400000.0
2009-04-01 13:38:00,78.27,78.27,78.22,78.26,253400000.0
2009-04-01 13:39:00,78.255,78.275,78.2,78.265,350600000.0
2009-04-01 13:40:00,78.27,78.3,78.26,78.27,298800000.0
2009-04-01 13:41:00,78.27,78.28,78.26,78.26,210800000.0
2009-04-01 13:42:00,78.26,78.29,78.23,78.245,198600000.0
2009-04-01 13:43:00,78.245,78.26,78.22,78.255,227000000.0
2009-04-01 13:44:00,78.255,78.27,78.25,78.26,218400000.0
2009-04-01 13:45:00,78.27,78.3,78.24,78.25,347800000.0
2009-04-01 13:46:00,78.235,78.24,78.205,78.235,342200000.0
2009-04-01 13:47:00,78.235,78.245,78.165,78.165,249200000.0
2009-04-01 13:48:00,78.165,78.175,78.12,78.175,223600000.0
2009-04-01 13:49:00,78.18,78.2,78.175,78.195,201200000.0
2009-04-01 13:50:00,78.195,78.2,78.17,78.17,187200000.0
2009-04-01 13:51:00,78.17,78.18,78.13,78.14,217000000.0
2009-04-01 13:52:00,78.14,78.14,78.01,78.015,273800000.0
2009-04-01 13:53:00,78.01,78.075,78.01,78.055,361400000.0
2009-04-01 13:54:00,78.055,78.06,77.97,78.02,304200000.0
2009-04-01 13:55:00,78.02,78.07,78.02,78.04,322800000.0
2009-04-01 13:56:00,78.04,78.045,78.02,78.03,173200000.0
2009-04-01 13:57:00,78.025,78.04,78.025,78.025,166600000.0
2009-04-01 13:58:00,78.025,78.04,78.025,78.03,154000000.0
2009-04-01 13:59:00,78.03,78.09,78.02,78.09,306800000.0
2009-04-01 14:00:00,78.085,78.09,78.005,78.01,296200000.0
2009-04-01 14:01:00,78.02,78.07,78.01,78.07,382800000.0
2009-04-01 14:02:00,78.07,78.12,78.07,78.1,290400000.0
2009-04-01 14:03:00,78.11,78.11,78.045,78.09,253600000.0
2009-04-01 14:04:00,78.09,78.1,78.085,78.085,78800000.0
2009-04-01 14:05:00,78.085,78.09,78.055,78.075,174000000.0
2009-04-01 14:06:00,78.075,78.09,78.065,78.075,111800000.0
2009-04-01 14:07:00,78.08,78.09,78.045,78.045,184600000.0
2009-04-01 14:08:00,78.045,78.05,78.0,78.005,323000000.0
2009-04-01 14:09:00,78.005,78.065,78.0,78.04,307800000.0
2009-04-01 14:10:00,78.025,78.03,77.99,78.0,159800000.0
2009-04-01 14:11:00,78.01,78.015,77.96,77.96,165800000.0
2009-04-01 14:12:00,77.96,77.98,77.955,77.97,207800000.0
2009-04-01 14:13:00,77.975,77.995,77.97,77.99,174000000.0
2009-04-01 14:14:00,77.99,78.04,77.99,78.03,204600000.0
2009-04-01 14:15:00,78.035,78.045,77.845,77.88,347600000.0
2009-04-01 14:16:00,77.88,77.94,77.875,77.93,361400000.0
2009-04-01 14:17:00,77.925,77.925,77.865,77.885,213800000.0
2009-04-01 14:18:00,77.89,77.95,77.82,77.83,301400000.0
2009-04-01 14:19:00,77.835,77.86,77.83,77.855,293000000.0
2009-04-01 14:20:00,77.855,77.94,77.855,77.92,409600000.0
2009-04-01 14:21:00,77.92,77.955,77.9,77.955,433600000.0
2009-04-01 14:22:00,77.96,77.98,77.95,77.95,171400000.0
2009-04-01 14:23:00,77.96,78.005,77.945,77.995,259000000.0
2009-04-01 14:24:00,77.995,78.005,77.95,77.97,271000000.0
2009-04-01 14:25:00,77.965,77.97,77.945,77.945,143400000.0
2009-04-01 14:26:00,77.95,77.96,77.915,77.915,73600000.0
2009-04-01 14:27:00,77.915,77.93,77.905,77.92,117400000.0
2009-04-01 14:28:00,77.9,77.93,77.885,77.92,210600000.0
2009-04-01 14:29:00,77.915,77.965,77.915,77.93,167800000.0
2009-04-01 14:30:00,77.93,77.955,77.92,77.955,373600000.0
2009-04-01 14:31:00,77.95,77.955,77.935,77.945,223400000.0
2009-04-01 14:32:00,77.955,78.0,77.955,77.98,174200000.0
2009-04-01 14:33:00,77.98,77.99,77.94,77.945,208800000.0
2009-04-01 14:34:00,77.945,77.97,77.935,77.97,224600000.0
2009-04-01 14:35:00,77.97,77.98,77.97,77.97,155000000.0
2009-04-01 14:36:00,77.97,77.99,77.965,77.98,84400000.0
2009-04-01 14:37:00,77.98,78.0,77.98,77.99,108400000.0
2009-04-01 14:38:00,77.995,78.0,77.99,77.995,29000000.0
2009-04-01 14:39:00,77.995,78.035,77.995,78.035,141000000.0
2009-04-01 14:40:00,78.035,78.08,78.035,78.075,404400000.0
2009-04-01 14:41:00,78.07,78.105,78.03,78.04,339200000.0
2009-04-01 14:42:00,78.05,78.05,78.015,78.025,199400000.0
2009-04-01 14:43:00,78.035,78.045,77.995,78.0,229000000.0
2009-04-01 14:44:00,78.0,78.01,77.97,77.995,218600000.0
2009-04-01 14:45:00,77.98,77.99,77.91,77.915,189800000.0
2009-04-01 14:46:00,77.915,77.92,77.835,77.865,316000000.0
2009-04-01 14:47:00,77.865,77.91,77.85,77.85,309800000.0
2009-04-01 14:48:00,77.85,77.9,77.85,77.895,213200000.0
2009-04-01 14:49:00,77.895,77.97,77.89,77.935,155600000.0
2009-04-01 14:50:00,77.94,77.94,77.885,77.905,200800000.0
2009-04-01 14:51:00,77.905,77.95,77.895,77.95,114800000.0
2009-04-01 14:52:00,77.95,77.99,77.925,77.985,305000000.0
2009-04-01 14:53:00,77.985,78.01,77.92,77.95,280800000.0
2009-04-01 14:54:00,77.95,77.96,77.93,77.93,264400000.0
2009-04-01 14:55:00,77.94,77.94,77.855,77.905,198600000.0
2009-04-01 14:56:00,77.905,77.91,77.895,77.895,116000000.0
2009-04-01 14:57:00,77.89,77.9,77.825,77.83,206800000.0
2009-04-01 14:58:00,77.83,77.835,77.77,77.79,185200000.0
2009-04-01 14:59:00,77.8,77.86,77.79,77.845,219200000.0
2009-04-01 15:00:00,77.84,77.925,77.815,77.875,252800000.0
2009-04-01 15:01:00,77.87,77.88,77.78,77.78,354800000.0
2009-04-01 15:02:00,77.78,77.8,77.75,77.785,259000000.0
2009-04-01 15:03:00,77.785,77.8,77.74,77.745,354800000.0
2009-04-01 15:04:00,77.75,77.83,77.75,77.82,305600000.0
2009-04-01 15:05:00,77.83,77.83,77.755,77.755,276200000.0
2009-04-01 15:06:00,77.755,77.82,77.755,77.8,225600000.0
2009-04-01 15:07:00,77.79,77.81,77.77,77.775,289600000.0
2009-04-01 15:08:00,77.78,77.87,77.765,77.82,197200000.0
2009-04-01 15:09:00,77.82,77.82,77.795,77.81,125200000.0
2009-04-01 15:10:00,77.82,77.85,77.805,77.845,132400000.0
2009-04-01 15:11:00,77.85,77.9,77.84,77.885,203600000.0
2009-04-01 15:12:00,77.885,77.89,77.8,77.8,268800000.0
2009-04-01 15:13:00,77.81,77.81,77.795,77.805,277400000.0
2009-04-01 15:14:00,77.805,77.81,77.805,77.81,236400000.0
2009-04-01 15:15:00,77.81,77.81,77.75,77.79,282200000.0
2009-04-01 15:16:00,77.79,77.795,77.735,77.74,368600000.0
2009-04-01 15:17:00,77.74,77.77,77.735,77.77,206400000.0
2009-04-01 15:18:00,77.765,77.78,77.72,77.73,202600000.0
2009-04-01 15:19:00,77.73,77.78,77.73,77.77,285800000.0
2009-04-01 15:20:00,77.77,77.79,77.735,77.745,315200000.0
2009-04-01 15:21:00,77.745,77.8,77.745,77.785,156200000.0
2009-04-01 15:22:00,77.785,77.79,77.76,77.76,120400000.0
2009-04-01 15:23:00,77.76,77.76,77.7,77.725,199400000.0
2009-04-01 15:24:00,77.73,77.73,77.7,77.7,173200000.0
2009-04-01 15:25:00,77.7,77.73,77.695,77.72,131000000.0
2009-04-01 15:26:00,77.73,77.77,77.73,77.765,107200000.0
2009-04-01 15:27:00,77.765,77.77,77.72,77.725,131000000.0
2009-04-01 15:28:00,77.725,77.725,77.71,77.71,81600000.0
2009-04-01 15:29:00,77.71,77.72,77.695,77.7,79800000.0
2009-04-01 15:30:00,77.71,77.71,77.635,77.67,316700000.0
2009-04-01 15:31:00,77.68,77.68,77.615,77.615,137400000.0
2009-04-01 15:32:00,77.615,77.63,77.59,77.6,155600000.0
2009-04-01 15:33:00,77.6,77.61,77.53,77.54,272400000.0
2009-04-01 15:34:00,77.54,77.61,77.53,77.61,401200000.0
2009-04-01 15:35:00,77.61,77.705,77.605,77.69,319600000.0
2009-04-01 15:36:00,77.675,77.7,77.655,77.7,275800000.0
2009-04-01 15:37:00,77.7,77.74,77.68,77.705,263200000.0
2009-04-01 15:38:00,77.7,77.74,77.675,77.68,261200000.0
2009-04-01 15:39:00,77.685,77.76,77.685,77.72,239200000.0
2009-04-01 15:40:00,77.71,77.74,77.7,77.73,275800000.0
2009-04-01 15:41:00,77.73,77.77,77.725,77.745,331000000.0
2009-04-01 15:42:00,77.745,77.77,77.74,77.765,287000000.0
2009-04-01 15:43:00,77.77,77.8,77.745,77.785,177400000.0
2009-04-01 15:44:00,77.785,77.89,77.785,77.86,368200000.0
2009-04-01 15:45:00,77.855,77.855,77.81,77.84,428200000.0
2009-04-01 15:46:00,77.84,77.86,77.805,77.815,242000000.0
2009-04-01 15:47:00,77.815,77.815,77.77,77.78,310000000.0
2009-04-01 15:48:00,77.78,77.81,77.765,77.78,179000000.0
2009-04-01 15:49:00,77.79,77.79,77.76,77.77,239000000.0
2009-04-01 15:50:00,77.77,77.82,77.76,77.795,231800000.0
2009-04-01 15:51:00,77.795,77.83,77.785,77.805,236200000.0
2009-04-01 15:52:00,77.805,77.84,77.795,77.84,198000000.0
2009-04-01 15:53:00,77.845,77.85,77.83,77.83,172000000.0
2009-04-01 15:54:00,77.83,77.85,77.82,77.84,273000000.0
2009-04-01 15:55:00,77.825,77.84,77.785,77.82,280600000.0
2009-04-01 15:56:00,77.82,77.89,77.815,77.85,186800000.0
2009-04-01 15:57:00,77.85,77.85,77.83,77.835,160600000.0
2009-04-01 15:58:00,77.825,77.87,77.79,77.855,285600000.0
2009-04-01 15:59:00,77.86,77.86,77.67,77.675,248600000.0
2009-04-01 16:00:00,77.7,77.98,77.695,77.925,327400000.0
2009-04-01 16:01:00,77.925,78.02,77.925,77.99,361000000.0
2009-04-01 16:02:00,77.99,78.05,77.965,77.99,312600000.0
2009-04-01 16:03:00,78.0,78.05,78.0,78.03,233700000.0
2009-04-01 16:04:00,78.035,78.11,78.035,78.08,298200000.0
2009-04-01 16:05:00,78.08,78.105,78.045,78.06,265700000.0
2009-04-01 16:06:00,78.055,78.09,78.005,78.005,256400000.0
2009-04-01 16:07:00,78.01,78.05,78.005,78.05,222800000.0
2009-04-01 16:08:00,78.06,78.08,78.05,78.055,218600000.0
2009-04-01 16:09:00,78.055,78.1,78.03,78.085,175200000.0
2009-04-01 16:10:00,78.085,78.11,78.075,78.09,243200000.0
2009-04-01 16:11:00,78.09,78.13,78.09,78.115,195600000.0
2009-04-01 16:12:00,78.12,78.12,78.065,78.065,180600000.0
2009-04-01 16:13:00,78.065,78.095,78.05,78.09,127400000.0
2009-04-01 16:14:00,78.1,78.13,78.09,78.09,261600000.0
2009-04-01 16:15:00,78.095,78.14,78.075,78.09,269400000.0
2009-04-01 16:16:00,78.1,78.1,78.065,78.095,162400000.0
2009-04-01 16:17:00,78.1,78.17,78.1,78.135,290200000.0
2009-04-01 16:18:00,78.14,78.14,78.1,78.13,261800000.0
2009-04-01 16:19:00,78.13,78.14,78.12,78.135,243800000.0
2009-04-01 16:20:00,78.135,78.16,78.125,78.135,233800000.0
2009-04-01 16:21:00,78.135,78.15,78.12,78.14,252600000.0
2009-04-01 16:22:00,78.14,78.225,78.14,78.205,301200000.0
2009-04-01 16:23:00,78.205,78.23,78.175,78.195,283800000.0
2009-04-01 16:24:00,78.21,78.24,78.2,78.215,202000000.0
2009-04-01 16:25:00,78.215,78.22,78.135,78.135,179400000.0
2009-04-01 16:26:00,78.13,78.19,78.13,78.17,162000000.0
2009-04-01 16:27:00,78.17,78.19,78.115,78.115,181200000.0
2009-04-01 16:28:00,78.12,78.19,78.11,78.185,200200000.0
2009-04-01 16:29:00,78.185,78.22,78.175,78.205,233600000.0
2009-04-01 16:30:00,78.205,78.24,78.185,78.19,254000000.0
2009-04-01 16:31:00,78.19,78.19,78.14,78.175,286600000.0
2009-04-01 16:32:00,78.18,78.18,78.115,78.165,501600000.0
2009-04-01 16:33:00,78.17,78.17,78.15,78.155,246000000.0
2009-04-01 16:34:00,78.165,78.165,78.11,78.115,120600000.0
2009-04-01 16:35:00,78.115,78.155,78.115,78.14,146400000.0
2009-04-01 16:36:00,78.14,78.19,78.14,78.18,214600000.0
2009-04-01 16:37:00,78.18,78.285,78.175,78.275,232200000.0
2009-04-01 16:38:00,78.28,78.34,78.24,78.335,304600000.0
2009-04-01 16:39:00,78.335,78.335,78.255,78.255,228200000.0
2009-04-01 16:40:00,78.26,78.28,78.245,78.28,185800000.0
2009-04-01 16:41:00,78.28,78.33,78.27,78.295,248400000.0
2009-04-01 16:42:00,78.295,78.295,78.225,78.25,253800000.0
2009-04-01 16:43:00,78.255,78.28,78.21,78.24,248400000.0
2009-04-01 16:44:00,78.235,78.27,78.235,78.27,157000000.0
2009-04-01 16:45:00,78.27,78.3,78.27,78.27,254400000.0
2009-04-01 16:46:00,78.28,78.28,78.22,78.22,284400000.0
2009-04-01 16:47:00,78.23,78.255,78.165,78.175,278800000.0
2009-04-01 16:48:00,78.175,78.21,78.155,78.17,326200000.0
2009-04-01 16:49:00,78.17,78.19,78.17,78.175,284800000.0
2009-04-01 16:50:00,78.175,78.18,78.08,78.11,180400000.0
2009-04-01 16:51:00,78.11,78.12,78.085,78.095,231200000.0
2009-04-01 16:52:00,78.1,78.12,78.04,78.055,295000000.0
2009-04-01 16:53:00,78.05,78.055,77.97,77.995,270200000.0
2009-04-01 16:54:00,78.01,78.01,77.98,77.99,223000000.0
2009-04-01 16:55:00,77.995,78.07,77.995,78.04,255400000.0
2009-04-01 16:56:00,78.05,78.14,78.045,78.1,284800000.0
2009-04-01 16:57:00,78.09,78.1,78.05,78.06,267000000.0
2009-04-01 16:58:00,78.065,78.12,78.05,78.055,431400000.0
2009-04-01 16:59:00,78.055,78.06,77.905,77.925,490300000.0
2009-04-01 17:00:00,77.925,77.97,77.91,77.955,449000000.0
2009-04-01 17:01:00,77.955,78.01,77.955,78.0,397000000.0
2009-04-01 17:02:00,77.995,78.04,77.99,78.04,416200000.0
2009-04-01 17:03:00,78.04,78.07,78.02,78.04,299800000.0
2009-04-01 17:04:00,78.04,78.05,78.02,78.025,428600000.0
2009-04-01 17:05:00,78.025,78.04,78.005,78.01,264000000.0
2009-04-01 17:06:00,78.01,78.03,77.995,78.03,229800000.0
2009-04-01 17:07:00,78.03,78.03,78.0,78.0,61000000.0
2009-04-01 17:08:00,78.01,78.01,77.945,77.955,155600000.0
2009-04-01 17:09:00,77.955,78.01,77.95,78.0,340600000.0
2009-04-01 17:10:00,78.0,78.025,77.995,78.025,302600000.0
2009-04-01 17:11:00,78.02,78.025,78.0,78.02,233400000.0
2009-04-01 17:12:00,78.02,78.03,78.0,78.0,125400000.0
2009-04-01 17:13:00,78.0,78.02,78.0,78.005,182200000.0
2009-04-01 17:14:00,78.005,78.005,77.965,77.97,181400000.0
2009-04-01 17:15:00,77.97,77.98,77.945,77.945,181200000.0
2009-04-01 17:16:00,77.94,77.99,77.93,77.98,317000000.0
2009-04-01 17:17:00,77.98,77.99,77.95,77.97,322800000.0
2009-04-01 17:18:00,77.97,78.01,77.965,77.975,234800000.0
2009-04-01 17:19:00,77.98,77.99,77.955,77.955,180200000.0
2009-04-01 17:20:00,77.955,78.0,77.955,77.98,260000000.0
2009-04-01 17:21:00,77.98,77.99,77.96,77.97,129200000.0
2009-04-01 17:22:00,77.97,77.99,77.97,77.99,196800000.0
2009-04-01 17:23:00,77.99,78.005,77.97,78.005,169600000.0
2009-04-01 17:24:00,78.01,78.01,77.98,78.005,126400000.0
2009-04-01 17:25:00,78.005,78.01,77.98,77.985,141600000.0
2009-04-01 17:26:00,77.98,78.0,77.97,77.99,226400000.0
2009-04-01 17:27:00,77.98,78.02,77.97,78.015,219800000.0
2009-04-01 17:28:00,78.015,78.04,78.015,78.025,142400000.0
2009-04-01 17:29:00,78.03,78.04,78.01,78.01,130800000.0
2009-04-01 17:30:00,78.02,78.04,78.015,78.025,143600000.0
2009-04-01 17:31:00,78.02,78.04,77.995,78.025,212400000.0
2009-04-01 17:32:00,78.025,78.05,78.02,78.05,185800000.0
2009-04-01 17:33:00,78.045,78.06,78.04,78.055,116600000.0
2009-04-01 17:34:00,78.055,78.06,78.02,78.02,185000000.0
2009-04-01 17:35:00,78.02,78.045,78.02,78.04,257600000.0
2009-04-01 17:36:00,78.035,78.06,78.03,78.06,241000000.0
2009-04-01 17:37:00,78.055,78.08,78.045,78.045,165800000.0
2009-04-01 17:38:00,78.05,78.125,78.035,78.1,343600000.0
2009-04-01 17:39:00,78.095,78.105,78.07,78.09,250400000.0
2009-04-01 17:40:00,78.09,78.14,78.09,78.09,306800000.0
2009-04-01 17:41:00,78.09,78.12,78.085,78.11,304400000.0
2009-04-01 17:42:00,78.11,78.14,78.095,78.135,250600000.0
2009-04-01 17:43:00,78.13,78.155,78.12,78.13,138000000.0
2009-04-01 17:44:00,78.135,78.19,78.13,78.14,247600000.0
2009-04-01 17:45:00,78.145,78.18,78.14,78.18,309000000.0
2009-04-01 17:46:00,78.185,78.21,78.17,78.175,306000000.0
2009-04-01 17:47:00,78.175,78.19,78.155,78.185,265200000.0
2009-04-01 17:48:00,78.18,78.215,78.175,78.185,322000000.0
2009-04-01 17:49:00,78.185,78.185,78.145,78.165,225800000.0
2009-04-01 17:50:00,78.165,78.21,78.165,78.205,209800000.0
2009-04-01 17:51:00,78.205,78.205,78.155,78.155,158200000.0
2009-04-01 17:52:00,78.16,78.18,78.16,78.17,81600000.0
2009-04-01 17:53:00,78.165,78.165,78.115,78.165,248000000.0
2009-04-01 17:54:00,78.165,78.18,78.145,78.145,99800000.0
2009-04-01 17:55:00,78.15,78.23,78.15,78.215,249000000.0
2009-04-01 17:56:00,78.215,78.25,78.21,78.235,128400000.0
2009-04-01 17:57:00,78.235,78.31,78.235,78.31,236600000.0
2009-04-01 17:58:00,78.3,78.325,78.245,78.245,137200000.0
2009-04-01 17:59:00,78.25,78.26,78.185,78.24,275000000.0
2009-04-01 18:00:00,78.24,78.265,78.23,78.245,293000000.0
2009-04-01 18:01:00,78.25,78.26,78.195,78.195,163200000.0
2009-04-01 18:02:00,78.2,78.2,78.18,78.2,172400000.0
2009-04-01 18:03:00,78.2,78.21,78.195,78.21,77000000.0
2009-04-01 18:04:00,78.205,78.21,78.18,78.18,72400000.0
2009-04-01 18:05:00,78.18,78.215,78.18,78.205,122600000.0
2009-04-01 18:06:00,78.215,78.23,78.195,78.205,157600000.0
2009-04-01 18:07:00,78.205,78.21,78.195,78.195,55800000.0
2009-04-01 18:08:00,78.2,78.21,78.195,78.21,36600000.0
2009-04-01 18:09:00,78.2,78.25,78.2,78.245,183400000.0
2009-04-01 18:10:00,78.245,78.29,78.235,78.25,168400000.0
2009-04-01 18:11:00,78.25,78.27,78.23,78.26,133000000.0
2009-04-01 18:12:00,78.26,78.26,78.25,78.255,33000000.0
2009-04-01 18:13:00,78.26,78.265,78.25,78.255,72400000.0
2009-04-01 18:14:00,78.26,78.26,78.25,78.26,62400000.0
2009-04-01 18:15:00,78.26,78.28,78.26,78.28,94600000.0
2009-04-01 18:16:00,78.29,78.29,78.245,78.26,109800000.0
2009-04-01 18:17:00,78.25,78.26,78.245,78.25,43600000.0
2009-04-01 18:18:00,78.25,78.27,78.25,78.26,68600000.0
2009-04-01 18:19:00,78.27,78.27,78.215,78.215,147400000.0
2009-04-01 18:20:00,78.215,78.23,78.215,78.23,68400000.0
2009-04-01 18:21:00,78.23,78.24,78.21,78.22,48800000.0
2009-04-01 18:22:00,78.23,78.25,78.215,78.25,59600000.0
2009-04-01 18:23:00,78.255,78.26,78.24,78.25,70600000.0
2009-04-01 18:24:00,78.255,78.255,78.205,78.215,102800000.0
2009-04-01 18:25:00,78.22,78.22,78.185,78.19,48800000.0
2009-04-01 18:26:00,78.18,78.185,78.17,78.17,49800000.0
2009-04-01 18:27:00,78.17,78.18,78.145,78.145,42400000.0
2009-04-01 18:28:00,78.145,78.15,78.12,78.14,78600000.0
2009-04-01 18:29:00,78.14,78.17,78.135,78.165,71600000.0
2009-04-01 18:30:00,78.165,78.17,78.15,78.155,76600000.0
2009-04-01 18:31:00,78.17,78.17,78.085,78.085,100400000.0
2009-04-01 18:32:00,78.085,78.1,78.085,78.095,54400000.0
2009-04-01 18:33:00,78.095,78.095,78.07,78.08,101200000.0
2009-04-01 18:34:00,78.08,78.1,78.07,78.08,135800000.0
2009-04-01 18:35:00,78.075,78.08,78.07,78.08,71000000.0
2009-04-01 18:36:00,78.08,78.08,78.06,78.07,65800000.0
2009-04-01 18:37:00,78.08,78.08,78.05,78.05,94400000.0
2009-04-01 18:38:00,78.05,78.07,78.04,78.04,79000000.0
2009-04-01 18:39:00,78.04,78.05,78.025,78.03,69600000.0
2009-04-01 18:40:00,78.03,78.055,78.03,78.05,52400000.0
2009-04-01 18:41:00,78.05,78.05,78.015,78.015,54000000.0
2009-04-01 18:42:00,78.015,78.06,78.015,78.05,85400000.0
2009-04-01 18:43:00,78.055,78.07,78.055,78.06,98200000.0
2009-04-01 18:44:00,78.06,78.07,78.04,78.04,57800000.0
2009-04-01 18:45:00,78.03,78.035,77.965,77.965,139000000.0
2009-04-01 18:46:00,77.96,77.98,77.945,77.945,96800000.0
2009-04-01 18:47:00,77.945,77.95,77.895,77.92,138800000.0
2009-04-01 18:48:00,77.92,77.945,77.88,77.88,120400000.0
2009-04-01 18:49:00,77.88,77.94,77.88,77.915,148800000.0
2009-04-01 18:50:00,77.92,77.95,77.91,77.95,104200000.0
2009-04-01 18:51:00,77.93,77.95,77.93,77.95,45400000.0
2009-04-01 18:52:00,77.95,77.95,77.93,77.93,29800000.0
2009-04-01 18:53:00,77.93,77.95,77.905,77.91,93800000.0
2009-04-01 18:54:00,77.91,77.96,77.9,77.96,122600000.0
2009-04-01 18:55:00,77.95,77.95,77.92,77.925,80800000.0
2009-04-01 18:56:00,77.925,77.925,77.835,77.84,99800000.0
2009-04-01 18:57:00,77.845,77.85,77.8,77.825,221800000.0
2009-04-01 18:58:00,77.83,77.83,77.74,77.77,249200000.0
2009-04-01 18:59:00,77.77,77.78,77.745,77.755,94400000.0
2009-04-01 19:00:00,77.755,77.78,77.75,77.77,316600000.0
2009-04-01 19:01:00,77.77,77.8,77.77,77.78,196200000.0
2009-04-01 19:02:00,77.78,77.83,77.78,77.8,173600000.0
2009-04-01 19:03:00,77.8,77.865,77.8,77.85,357000000.0
2009-04-01 19:04:00,77.85,77.855,77.83,77.85,131000000.0
2009-04-01 19:05:00,77.845,77.86,77.845,77.845,44800000.0
2009-04-01 19:06:00,77.85,77.85,77.79,77.79,159400000.0
2009-04-01 19:07:00,77.79,77.81,77.79,77.805,107400000.0
2009-04-01 19:08:00,77.805,77.81,77.775,77.775,110600000.0
2009-04-01 19:09:00,77.78,77.78,77.745,77.755,128000000.0
2009-04-01 19:10:00,77.75,77.77,77.75,77.76,207200000.0
2009-04-01 19:11:00,77.77,77.775,77.755,77.77,110200000.0
2009-04-01 19:12:00,77.77,77.8,77.77,77.79,144600000.0
2009-04-01 19:13:00,77.795,77.81,77.785,77.805,102600000.0
2009-04-01 19:14:00,77.825,77.84,77.825,77.84,22200000.0
2009-04-01 19:15:00,77.825,77.85,77.82,77.835,129600000.0
2009-04-01 19:16:00,77.835,77.85,77.83,77.84,155000000.0
2009-04-01 19:17:00,77.845,77.875,77.845,77.86,92600000.0
2009-04-01 19:18:00,77.855,77.91,77.855,77.87,169600000.0
2009-04-01 19:19:00,77.87,77.88,77.865,77.88,148000000.0
2009-04-01 19:20:00,77.88,77.93,77.88,77.915,147200000.0
2009-04-01 19:21:00,77.9,77.93,77.895,77.925,144600000.0
2009-04-01 19:22:00,77.925,77.94,77.885,77.905,62400000.0
2009-04-01 19:23:00,77.91,77.94,77.88,77.935,245200000.0
2009-04-01 19:24:00,77.925,77.94,77.87,77.9,120800000.0
2009-04-01 19:25:00,77.9,77.91,77.895,77.895,16000000.0
2009-04-01 19:26:00,77.895,77.91,77.895,77.91,69800000.0
2009-04-01 19:27:00,77.905,77.935,77.905,77.92,60600000.0
2009-04-01 19:28:00,77.905,77.93,77.905,77.93,48600000.0
2009-04-01 19:29:00,77.925,77.935,77.915,77.93,87200000.0
2009-04-01 19:30:00,77.93,77.93,77.9,77.91,97200000.0
2009-04-01 19:31:00,77.91,77.94,77.91,77.92,144400000.0
2009-04-01 19:32:00,77.92,77.935,77.92,77.93,134600000.0
2009-04-01 19:33:00,77.93,77.94,77.915,77.92,74200000.0
2009-04-01 19:34:00,77.92,77.95,77.92,77.945,130800000.0
2009-04-01 19:35:00,77.945,77.955,77.94,77.955,185400000.0
2009-04-01 19:36:00,77.955,77.97,77.95,77.96,142400000.0
2009-04-01 19:37:00,77.97,77.985,77.95,77.985,114400000.0
2009-04-01 19:38:00,77.99,78.01,77.98,77.985,168600000.0
2009-04-01 19:39:00,77.99,77.99,77.975,77.98,79400000.0
2009-04-01 19:40:00,77.98,77.98,77.97,77.97,37800000.0
2009-04-01 19:41:00,77.98,78.0,77.97,77.975,88800000.0
2009-04-01 19:42:00,77.975,77.975,77.97,77.97,34200000.0
2009-04-01 19:43:00,77.97,77.995,77.965,77.975,96000000.0
2009-04-01 19:44:00,77.975,78.0,77.975,77.99,177800000.0
2009-04-01 19:45:00,77.995,78.01,77.995,78.01,107600000.0
2009-04-01 19:46:00,78.01,78.03,77.985,78.015,225000000.0
2009-04-01 19:47:00,78.02,78.02,77.98,77.99,77000000.0
2009-04-01 19:48:00,77.99,77.995,77.96,77.96,56000000.0
2009-04-01 19:49:00,77.96,77.99,77.96,77.99,62800000.0
2009-04-01 19:50:00,78.0,78.0,77.94,77.94,105800000.0
2009-04-01 19:51:00,77.95,77.98,77.945,77.98,94600000.0
2009-04-01 19:52:00,77.98,78.035,77.98,78.03,112600000.0
2009-04-01 19:53:00,78.04,78.045,78.02,78.02,200000000.0
2009-04-01 19:54:00,78.03,78.03,78.01,78.02,84600000.0
2009-04-01 19:55:00,78.03,78.06,77.965,77.985,228000000.0
2009-04-01 19:56:00,77.985,77.99,77.92,77.92,128400000.0
2009-04-01 19:57:00,77.93,77.95,77.91,77.945,147400000.0
2009-04-01 19:58:00,77.945,77.96,77.905,77.92,139200000.0
2009-04-01 19:59:00,77.915,77.97,77.915,77.96,143400000.0
2009-04-01 20:00:00,77.97,77.97,77.96,77.96,71000000.0
2009-04-01 20:01:00,77.96,77.98,77.96,77.98,101800000.0
2009-04-01 20:02:00,77.98,77.99,77.945,77.955,234800000.0
2009-04-01 20:03:00,77.955,77.96,77.93,77.955,140800000.0
2009-04-01 20:04:00,77.95,77.97,77.95,77.955,84200000.0
2009-04-01 20:05:00,77.955,78.005,77.955,78.0,116200000.0
2009-04-01 20:06:00,78.025,78.1,78.025,78.09,232400000.0
2009-04-01 20:07:00,78.09,78.145,78.09,78.115,208800000.0
2009-04-01 20:08:00,78.115,78.14,78.115,78.135,102600000.0
2009-04-01 20:09:00,78.14,78.155,78.115,78.155,125000000.0
2009-04-01 20:10:00,78.165,78.17,78.125,78.125,194200000.0
2009-04-01 20:11:00,78.125,78.13,78.09,78.09,109600000.0
2009-04-01 20:12:00,78.1,78.14,78.1,78.13,87600000.0
2009-04-01 20:13:00,78.14,78.14,78.11,78.11,86200000.0
2009-04-01 20:14:00,78.11,78.12,78.08,78.085,45600000.0
2009-04-01 20:15:00,78.09,78.1,78.075,78.09,81800000.0
2009-04-01 20:16:00,78.1,78.12,78.085,78.1,103600000.0
2009-04-01 20:17:00,78.09,78.1,78.09,78.1,56800000.0
2009-04-01 20:18:00,78.1,78.12,78.1,78.105,61600000.0
2009-04-01 20:19:00,78.11,78.11,78.08,78.08,49800000.0
2009-04-01 20:20:00,78.08,78.08,78.07,78.07,109400000.0
2009-04-01 20:21:00,78.065,78.07,78.005,78.01,100400000.0
2009-04-01 20:22:00,78.005,78.025,78.005,78.025,97400000.0
2009-04-01 20:23:00,78.025,78.07,78.025,78.045,172400000.0
2009-04-01 20:24:00,78.05,78.06,78.05,78.05,29200000.0
2009-04-01 20:25:00,78.05,78.06,78.05,78.05,42400000.0
2009-04-01 20:26:00,78.05,78.08,78.045,78.07,73000000.0
2009-04-01 20:27:00,78.08,78.09,78.075,78.09,57000000.0
2009-04-01 20:28:00,78.1,78.12,78.09,78.095,128600000.0
2009-04-01 20:29:00,78.11,78.13,78.105,78.125,98800000.0
2009-04-01 20:30:00,78.125,78.14,78.12,78.135,76400000.0
2009-04-01 20:31:00,78.14,78.175,78.14,78.165,122200000.0
2009-04-01 20:32:00,78.17,78.18,78.16,78.17,112400000.0
2009-04-01 20:33:00,78.17,78.175,78.145,78.145,94800000.0
2009-04-01 20:34:00,78.145,78.16,78.13,78.145,166600000.0
2009-04-01 20:35:00,78.145,78.18,78.145,78.16,69800000.0
2009-04-01 20:36:00,78.16,78.17,78.16,78.17,29400000.0
2009-04-01 20:37:00,78.18,78.19,78.17,78.175,89800000.0
2009-04-01 20:38:00,78.18,78.19,78.17,78.175,40000000.0
2009-04-01 20:39:00,78.175,78.19,78.155,78.165,74000000.0
2009-04-01 20:40:00,78.16,78.19,78.115,78.15,120000000.0
2009-04-01 20:41:00,78.14,78.16,78.13,78.14,95200000.0
2009-04-01 20:42:00,78.14,78.15,78.12,78.12,102400000.0
2009-04-01 20:43:00,78.13,78.14,78.11,78.12,91000000.0
2009-04-01 20:44:00,78.12,78.13,78.075,78.075,78800000.0
2009-04-01 20:45:00,78.07,78.09,78.055,78.09,68600000.0
2009-04-01 20:46:00,78.09,78.09,78.05,78.06,71200000.0
2009-04-01 20:47:00,78.055,78.07,78.05,78.06,35200000.0
2009-04-01 20:48:00,78.06,78.09,78.06,78.09,115400000.0
2009-04-01 20:49:00,78.09,78.195,78.09,78.195,136000000.0
2009-04-01 20:50:00,78.19,78.22,78.19,78.22,150400000.0
2009-04-01 20:51:00,78.23,78.32,78.23,78.32,251000000.0
2009-04-01 20:52:00,78.32,78.4,78.32,78.33,241000000.0
2009-04-01 20:53:00,78.34,78.355,78.325,78.34,180200000.0
2009-04-01 20:54:00,78.34,78.34,78.295,78.315,125000000.0
2009-04-01 20:55:00,78.315,78.335,78.305,78.32,87800000.0
2009-04-01 20:56:00,78.32,78.39,78.32,78.39,291600000.0
2009-04-01 20:57:00,78.4,78.505,78.395,78.41,279600000.0
2009-04-01 20:58:00,78.41,78.46,78.41,78.445,123400000.0
2009-04-01 20:59:00,78.45,78.455,78.325,78.33,216800000.0
2009-04-01 21:00:00,78.33,78.35,78.245,78.28,251000000.0
2009-04-01 21:01:00,78.28,78.3,78.2,78.26,177400000.0
2009-04-01 21:02:00,78.26,78.26,78.15,78.15,197800000.0
2009-04-01 21:03:00,78.15,78.21,78.15,78.2,212600000.0
2009-04-01 21:04:00,78.21,78.22,78.2,78.2,102800000.0
2009-04-01 21:05:00,78.21,78.23,78.205,78.23,54600000.0
2009-04-01 21:06:00,78.23,78.23,78.215,78.22,35200000.0
2009-04-01 21:07:00,78.22,78.22,78.19,78.19,79400000.0
2009-04-01 21:08:00,78.19,78.2,78.18,78.19,142600000.0
2009-04-01 21:09:00,78.19,78.19,78.16,78.18,99400000.0
2009-04-01 21:10:00,78.18,78.18,78.12,78.12,88600000.0
2009-04-01 21:11:00,78.12,78.14,78.11,78.12,145600000.0
2009-04-01 21:12:00,78.13,78.17,78.12,78.17,162200000.0
2009-04-01 21:13:00,78.16,78.17,78.13,78.14,28200000.0
2009-04-01 21:14:00,78.14,78.17,78.125,78.14,157600000.0
2009-04-01 21:15:00,78.15,78.17,78.14,78.14,68600000.0
2009-04-01 21:16:00,78.14,78.16,78.13,78.16,66000000.0
2009-04-01 21:17:00,78.15,78.17,78.15,78.16,112600000.0
2009-04-01 21:18:00,78.16,78.19,78.16,78.19,92000000.0
2009-04-01 21:19:00,78.18,78.26,78.18,78.24,201000000.0
2009-04-01 21:20:00,78.24,78.24,78.21,78.23,45600000.0
2009-04-01 21:21:00,78.22,78.24,78.22,78.23,47000000.0
2009-04-01 21:22:00,78.23,78.24,78.21,78.24,155600000.0
2009-04-01 21:23:00,78.23,78.26,78.215,78.225,134600000.0
2009-04-01 21:24:00,78.22,78.24,78.21,78.24,112000000.0
2009-04-01 21:25:00,78.24,78.25,78.23,78.24,43200000.0
2009-04-01 21:26:00,78.24,78.27,78.23,78.27,139000000.0
2009-04-01 21:27:00,78.27,78.275,78.24,78.26,110800000.0
2009-04-01 21:28:00,78.25,78.26,78.235,78.235,81800000.0
2009-04-01 21:29:00,78.25,78.27,78.24,78.27,37800000.0
2009-04-01 21:30:00,78.27,78.31,78.27,78.3,112400000.0
2009-04-01 21:31:00,78.29,78.31,78.29,78.29,108200000.0
2009-04-01 21:32:00,78.29,78.29,78.27,78.275,59600000.0
2009-04-01 21:33:00,78.27,78.3,78.27,78.295,88800000.0
2009-04-01 21:34:00,78.295,78.38,78.295,78.37,189600000.0
2009-04-01 21:35:00,78.37,78.43,78.37,78.43,160200000.0
2009-04-01 21:36:00,78.42,78.44,78.41,78.41,62800000.0
2009-04-01 21:37:00,78.41,78.41,78.33,78.36,73400000.0
2009-04-01 21:38:00,78.355,78.41,78.35,78.37,182800000.0
2009-04-01 21:39:00,78.36,78.37,78.34,78.34,103600000.0
2009-04-01 21:40:00,78.34,78.37,78.29,78.33,150200000.0
2009-04-01 21:41:00,78.33,78.35,78.32,78.33,157800000.0
2009-04-01 21:42:00,78.33,78.33,78.28,78.29,95800000.0
2009-04-01 21:43:00,78.29,78.32,78.28,78.32,93400000.0
2009-04-01 21:44:00,78.32,78.32,78.31,78.31,30400000.0
2009-04-01 21:45:00,78.31,78.32,78.31,78.32,10600000.0
2009-04-01 21:46:00,78.31,78.31,78.29,78.29,43000000.0
2009-04-01 21:47:00,78.29,78.33,78.28,78.31,143400000.0
2009-04-01 21:48:00,78.3,78.3,78.27,78.295,127400000.0
2009-04-01 21:49:00,78.295,78.3,78.26,78.28,81800000.0
2009-04-01 21:50:00,78.265,78.3,78.265,78.28,52800000.0
2009-04-01 21:51:00,78.28,78.28,78.27,78.27,9800000.0
2009-04-01 21:52:00,78.27,78.27,78.24,78.27,56200000.0
2009-04-01 21:53:00,78.27,78.27,78.23,78.23,51000000.0
2009-04-01 21:54:00,78.24,78.24,78.18,78.19,83400000.0
2009-04-01 21:55:00,78.2,78.2,78.18,78.18,87000000.0
2009-04-01 21:56:00,78.185,78.21,78.18,78.2,143200000.0
2009-04-01 21:57:00,78.21,78.21,78.2,78.21,34800000.0
2009-04-01 21:58:00,78.205,78.24,78.2,78.24,90400000.0
2009-04-01 21:59:00,78.24,78.24,78.2,78.22,71000000.0
2009-04-01 22:00:00,78.22,78.23,78.2,78.22,98800000.0
2009-04-01 22:01:00,78.22,78.22,78.16,78.185,75800000.0
2009-04-01 22:02:00,78.19,78.21,78.18,78.19,54400000.0
2009-04-01 22:03:00,78.18,78.2,78.18,78.19,124200000.0
2009-04-01 22:04:00,78.19,78.2,78.04,78.12,319400000.0
2009-04-01 22:05:00,78.125,78.135,78.11,78.12,109200000.0
2009-04-01 22:06:00,78.12,78.15,78.11,78.13,120600000.0
2009-04-01 22:07:00,78.11,78.13,78.11,78.13,109400000.0
2009-04-01 22:08:00,78.13,78.13,78.1,78.1,51600000.0
2009-04-01 22:09:00,78.12,78.14,78.12,78.14,100400000.0
2009-04-01 22:10:00,78.13,78.14,78.13,78.13,23000000.0
2009-04-01 22:11:00,78.13,78.15,78.13,78.135,62000000.0
2009-04-01 22:12:00,78.14,78.17,78.14,78.15,78400000.0
2009-04-01 22:13:00,78.15,78.15,78.13,78.13,18200000.0
2009-04-01 22:14:00,78.13,78.15,78.13,78.15,42400000.0
2009-04-01 22:15:00,78.135,78.15,78.13,78.145,51600000.0
2009-04-01 22:16:00,78.145,78.175,78.145,78.16,70600000.0
2009-04-01 22:17:00,78.15,78.16,78.15,78.16,36600000.0
2009-04-01 22:18:00,78.15,78.15,78.15,78.15,1400000.0
2009-04-01 22:19:00,78.15,78.16,78.14,78.16,21400000.0
2009-04-01 22:20:00,78.16,78.16,78.14,78.14,22400000.0
2009-04-01 22:21:00,78.14,78.15,78.13,78.14,18800000.0
2009-04-01 22:22:00,78.14,78.14,78.13,78.13,16400000.0
2009-04-01 22:23:00,78.13,78.13,78.1,78.12,23600000.0
2009-04-01 22:24:00,78.12,78.12,78.12,78.12,3000000.0
2009-04-01 22:25:00,78.12,78.15,78.12,78.14,33600000.0
2009-04-01 22:26:00,78.14,78.14,78.14,78.14,6400000.0
2009-04-01 22:27:00,78.14,78.15,78.12,78.15,31200000.0
2009-04-01 22:28:00,78.15,78.16,78.11,78.16,23000000.0
2009-04-01 22:29:00,78.16,78.16,78.13,78.15,33800000.0
2009-04-01 22:30:00,78.14,78.16,78.08,78.08,45200000.0
2009-04-01 22:31:00,78.07,78.13,78.06,78.09,84000000.0
2009-04-01 22:32:00,78.09,78.1,78.08,78.08,23000000.0
2009-04-01 22:33:00,78.09,78.09,78.08,78.08,15400000.0
2009-04-01 22:34:00,78.08,78.09,78.08,78.09,6000000.0
2009-04-01 22:35:00,78.09,78.09,78.07,78.09,28000000.0
2009-04-01 22:36:00,78.08,78.09,78.08,78.09,7800000.0
2009-04-01 22:37:00,78.09,78.09,78.08,78.09,10200000.0
2009-04-01 22:38:00,78.09,78.09,78.08,78.08,10800000.0
2009-04-01 22:39:00,78.08,78.09,78.075,78.08,24600000.0
2009-04-01 22:40:00,78.08,78.12,78.07,78.11,49000000.0
2009-04-01 22:41:00,78.11,78.12,78.085,78.12,63000000.0
2009-04-01 22:42:00,78.12,78.12,78.105,78.12,13000000.0
2009-04-01 22:43:00,78.12,78.145,78.11,78.115,57600000.0
2009-04-01 22:44:00,78.12,78.12,78.1,78.12,19800000.0
2009-04-01 22:45:00,78.12,78.16,78.115,78.13,71400000.0
2009-04-01 22:46:00,78.13,78.18,78.12,78.155,72200000.0
2009-04-01 22:47:00,78.16,78.16,78.145,78.16,12000000.0
2009-04-01 22:48:00,78.145,78.16,78.14,78.16,24600000.0
2009-04-01 22:49:00,78.15,78.16,78.15,78.16,23800000.0
2009-04-01 22:50:00,78.16,78.16,78.14,78.16,17400000.0
2009-04-01 22:51:00,78.16,78.16,78.14,78.16,29200000.0
2009-04-01 22:52:00,78.122,78.122,78.119,78.119,7600000.0
2009-04-01 22:53:00,78.15,78.16,78.145,78.15,7600000.0
2009-04-01 22:54:00,78.15,78.15,78.14,78.15,23600000.0
2009-04-01 22:55:00,78.15,78.15,78.13,78.13,24400000.0
2009-04-01 22:56:00,78.12,78.14,78.1,78.12,50400000.0
2009-04-01 22:57:00,78.12,78.12,78.105,78.11,18600000.0
2009-04-01 22:58:00,78.11,78.14,78.1,78.12,21600000.0
2009-04-01 22:59:00,78.12,78.15,78.11,78.145,53200000.0
2009-04-01 23:00:00,78.165,78.165,78.115,78.136,8000000.0
2009-04-01 23:01:00,78.1,78.105,78.08,78.08,8000000.0
2009-04-01 23:02:00,78.09,78.13,78.09,78.13,67800000.0
2009-04-01 23:03:00,78.13,78.13,78.11,78.11,38400000.0
2009-04-01 23:04:00,78.1,78.1,78.1,78.1,6600000.0
2009-04-01 23:05:00,78.1,78.12,78.1,78.11,26400000.0
2009-04-01 23:06:00,78.11,78.13,78.1,78.125,111800000.0
2009-04-01 23:07:00,78.13,78.15,78.115,78.15,58400000.0
2009-04-01 23:08:00,78.15,78.205,78.15,78.205,45000000.0
2009-04-01 23:09:00,78.215,78.245,78.21,78.225,103400000.0
2009-04-01 23:10:00,78.225,78.225,78.155,78.175,102000000.0
2009-04-01 23:11:00,78.185,78.195,78.17,78.18,39600000.0
2009-04-01 23:12:00,78.18,78.205,78.155,78.195,57200000.0
2009-04-01 23:13:00,78.205,78.205,78.17,78.185,31200000.0
2009-04-01 23:14:00,78.185,78.195,78.175,78.185,51800000.0
2009-04-01 23:15:00,78.2,78.225,78.12,78.19,61200000.0
2009-04-01 23:16:00,78.195,78.225,78.195,78.225,25400000.0
2009-04-01 23:17:00,78.225,78.235,78.21,78.23,33800000.0
2009-04-01 23:18:00,78.23,78.23,78.165,78.2,7000000.0
2009-04-01 23:19:00,78.2,78.23,78.2,78.23,4800000.0
2009-04-01 23:21:00,78.23,78.23,78.185,78.205,54000000.0
2009-04-01 23:22:00,78.205,78.22,78.205,78.22,15800000.0
2009-04-01 23:23:00,78.22,78.225,78.21,78.225,38800000.0
2009-04-01 23:24:00,78.225,78.225,78.22,78.22,18800000.0
2009-04-01 23:25:00,78.23,78.25,78.225,78.25,21800000.0
2009-04-01 23:26:00,78.225,78.233,78.217,78.229,2400000.0
2009-04-01 23:27:00,78.255,78.26,78.255,78.26,2400000.0
2009-04-01 23:28:00,78.26,78.26,78.25,78.26,47600000.0
2009-04-01 23:29:00,78.26,78.3,78.26,78.29,31600000.0
2009-04-01 23:30:00,78.3,78.305,78.3,78.305,22400000.0
2009-04-01 23:31:00,78.305,78.33,78.3,78.32,36000000.0
2009-04-01 23:32:00,78.32,78.35,78.315,78.34,26400000.0
2009-04-01 23:33:00,78.33,78.34,78.33,78.33,11800000.0
2009-04-01 23:34:00,78.33,78.33,78.33,78.33,8000000.0
2009-04-01 23:35:00,78.34,78.34,78.33,78.34,8800000.0
2009-04-01 23:36:00,78.34,78.34,78.33,78.33,6400000.0
2009-04-01 23:37:00,78.33,78.34,78.33,78.34,14600000.0
2009-04-01 23:38:00,78.35,78.375,78.35,78.37,23000000.0
2009-04-01 23:39:00,78.385,78.385,78.37,78.38,56200000.0
2009-04-01 23:40:00,78.38,78.38,78.34,78.365,21600000.0
2009-04-01 23:41:00,78.37,78.37,78.37,78.37,1000000.0
2009-04-01 23:42:00,78.37,78.39,78.36,78.38,27200000.0
2009-04-01 23:43:00,78.38,78.385,78.38,78.385,6200000.0
2009-04-01 23:44:00,78.385,78.39,78.37,78.37,36400000.0
2009-04-01 23:45:00,78.36,78.37,78.35,78.35,41800000.0
2009-04-01 23:46:00,78.35,78.355,78.33,78.35,59800000.0
2009-04-01 23:47:00,78.36,78.36,78.355,78.36,21800000.0
2009-04-01 23:49:00,78.35,78.36,78.315,78.34,38000000.0
2009-04-01 23:50:00,78.325,78.34,78.3,78.3,18400000.0
2009-04-01 23:51:00,78.24,78.28,78.24,78.28,10400000.0
2009-04-01 23:52:00,78.28,78.28,78.28,78.28,4800000.0
2009-04-01 23:53:00,78.275,78.28,78.275,78.275,11200000.0
2009-04-01 23:54:00,78.27,78.29,78.27,78.275,18600000.0
2009-04-01 23:55:00,78.275,78.28,78.25,78.27,41000000.0
2009-04-01 23:56:00,78.27,78.27,78.27,78.27,2400000.0
2009-04-01 23:57:00,78.265,78.29,78.265,78.28,14200000.0
2009-04-01 23:58:00,78.28,78.29,78.27,78.29,11600000.0
2009-04-01 23:59:00,78.29,78.29,78.29,78.29,1000000.0
2009-04-02 00:00:00,78.285,78.29,78.27,78.29,13000000.0
2009-04-02 00:01:00,78.29,78.29,78.28,78.28,24800000.0
2009-04-02 00:02:00,78.29,78.295,78.28,78.295,8200000.0
2009-04-02 00:03:00,78.295,78.3,78.29,78.3,28800000.0
2009-04-02 00:04:00,78.3,78.305,78.3,78.305,15600000.0
2009-04-02 00:05:00,78.3,78.315,78.3,78.315,17400000.0
2009-04-02 00:06:00,78.32,78.33,78.315,78.33,11000000.0
2009-04-02 00:07:00,78.33,78.33,78.31,78.31,8200000.0
2009-04-02 00:08:00,78.31,78.31,78.285,78.29,34200000.0
2009-04-02 00:09:00,78.29,78.3,78.275,78.285,41200000.0
2009-04-02 00:10:00,78.29,78.295,78.29,78.29,24000000.0
2009-04-02 00:11:00,78.31,78.32,78.3,78.32,9600000.0
2009-04-02 00:12:00,78.33,78.34,78.32,78.32,58800000.0
2009-04-02 00:13:00,78.32,78.34,78.32,78.34,36600000.0
2009-04-02 00:14:00,78.325,78.35,78.325,78.35,15600000.0
2009-04-02 00:15:00,78.35,78.35,78.33,78.35,7600000.0
2009-04-02 00:16:00,78.33,78.335,78.33,78.335,5800000.0
2009-04-02 00:17:00,78.34,78.34,78.33,78.33,10400000.0
2009-04-02 00:18:00,78.33,78.33,78.33,78.33,3000000.0
2009-04-02 00:19:00,78.32,78.32,78.32,78.32,3000000.0
2009-04-02 00:20:00,78.34,78.34,78.34,78.34,1000000.0
2009-04-02 00:21:00,78.33,78.33,78.33,78.33,1400000.0
2009-04-02 00:22:00,78.34,78.35,78.33,78.35,11200000.0
2009-04-02 00:23:00,78.33,78.35,78.33,78.35,4000000.0
2009-04-02 00:24:00,78.35,78.35,78.33,78.35,8600000.0
2009-04-02 00:25:00,78.335,78.34,78.335,78.34,2800000.0
2009-04-02 00:26:00,78.34,78.36,78.34,78.36,9600000.0
2009-04-02 00:27:00,78.35,78.36,78.35,78.36,7000000.0
2009-04-02 00:28:00,78.36,78.37,78.35,78.37,7600000.0
2009-04-02 00:29:00,78.37,78.37,78.37,78.37,1000000.0
2009-04-02 00:30:00,78.341,78.345,78.337,78.339,20000000.0
2009-04-02 00:31:00,78.355,78.36,78.35,78.36,20000000.0
2009-04-02 00:32:00,78.36,78.36,78.325,78.335,37200000.0
2009-04-02 00:33:00,78.335,78.335,78.305,78.31,44800000.0
2009-04-02 00:34:00,78.33,78.36,78.295,78.34,131200000.0
2009-04-02 00:35:00,78.325,78.33,78.325,78.33,4000000.0
2009-04-02 00:36:00,78.31,78.33,78.31,78.33,24200000.0
2009-04-02 00:37:00,78.34,78.35,78.34,78.34,18800000.0
2009-04-02 00:38:00,78.34,78.36,78.34,78.36,16600000.0
2009-04-02 00:39:00,78.36,78.37,78.35,78.36,25000000.0
2009-04-02 00:40:00,78.36,78.38,78.36,78.38,18200000.0
2009-04-02 00:41:00,78.38,78.38,78.37,78.375,21800000.0
2009-04-02 00:42:00,78.38,78.38,78.375,78.375,6000000.0
2009-04-02 00:43:00,78.37,78.37,78.37,78.37,1400000.0
2009-04-02 00:44:00,78.37,78.372,78.363,78.372,10200000.0
2009-04-02 00:45:00,78.365,78.37,78.365,78.37,10200000.0
2009-04-02 00:46:00,78.37,78.375,78.37,78.375,6000000.0
2009-04-02 00:47:00,78.36,78.37,78.315,78.335,43800000.0
2009-04-02 00:48:00,78.34,78.35,78.33,78.34,17400000.0
2009-04-02 00:49:00,78.3,78.3,78.3,78.3,3600000.0
2009-04-02 00:50:00,78.31,78.34,78.31,78.335,23400000.0
2009-04-02 00:51:00,78.335,78.335,78.33,78.33,24800000.0
2009-04-02 00:52:00,78.33,78.345,78.32,78.345,38400000.0
2009-04-02 00:53:00,78.345,78.36,78.345,78.35,99600000.0
2009-04-02 00:54:00,78.35,78.35,78.345,78.345,18200000.0
2009-04-02 00:55:00,78.345,78.375,78.345,78.375,83400000.0
2009-04-02 00:56:00,78.37,78.39,78.365,78.365,51400000.0
2009-04-02 00:57:00,78.365,78.37,78.365,78.365,11600000.0
2009-04-02 00:58:00,78.365,78.39,78.365,78.37,73800000.0
2009-04-02 00:59:00,78.37,78.38,78.355,78.37,102400000.0
2009-04-02 01:00:00,78.37,78.395,78.36,78.36,59600000.0
2009-04-02 01:01:00,78.36,78.37,78.35,78.36,22000000.0
2009-04-02 01:02:00,78.36,78.36,78.35,78.35,12000000.0
2009-04-02 01:03:00,78.33,78.33,78.33,78.33,1400000.0
2009-04-02 01:04:00,78.33,78.34,78.32,78.34,21400000.0
2009-04-02 01:05:00,78.305,78.315,78.305,78.315,9200000.0
2009-04-02 01:06:00,78.33,78.34,78.28,78.315,92000000.0
2009-04-02 01:07:00,78.315,78.35,78.31,78.345,125800000.0
2009-04-02 01:08:00,78.345,78.35,78.32,78.32,98000000.0
2009-04-02 01:09:00,78.31,78.33,78.31,78.325,26400000.0
2009-04-02 01:10:00,78.325,78.335,78.325,78.335,26000000.0
2009-04-02 01:11:00,78.335,78.335,78.335,78.335,1600000.0
2009-04-02 01:12:00,78.323,78.324,78.32,78.32,17600000.0
2009-04-02 01:13:00,78.335,78.34,78.33,78.34,17600000.0
2009-04-02 01:14:00,78.34,78.34,78.34,78.34,9200000.0
2009-04-02 01:15:00,78.34,78.375,78.34,78.375,113600000.0
2009-04-02 01:16:00,78.375,78.38,78.375,78.375,27200000.0
2009-04-02 01:17:00,78.38,78.38,78.38,78.38,2000000.0
2009-04-02 01:18:00,78.37,78.39,78.37,78.38,99800000.0
2009-04-02 01:19:00,78.38,78.38,78.36,78.375,34800000.0
2009-04-02 01:20:00,78.375,78.385,78.37,78.37,34600000.0
2009-04-02 01:21:00,78.37,78.385,78.37,78.375,37600000.0
2009-04-02 01:22:00,78.375,78.385,78.375,78.38,27000000.0
2009-04-02 01:23:00,78.375,78.385,78.375,78.385,36000000.0
2009-04-02 01:24:00,78.375,78.39,78.365,78.375,80800000.0
2009-04-02 01:25:00,78.38,78.385,78.37,78.375,27000000.0
2009-04-02 01:26:00,78.375,78.375,78.37,78.375,12000000.0
2009-04-02 01:27:00,78.38,78.38,78.375,78.375,18000000.0
2009-04-02 01:28:00,78.37,78.37,78.355,78.36,57000000.0
2009-04-02 01:29:00,78.36,78.36,78.35,78.36,45000000.0
2009-04-02 01:30:00,78.355,78.365,78.355,78.36,15000000.0
2009-04-02 01:31:00,78.36,78.36,78.36,78.36,1000000.0
2009-04-02 01:32:00,78.345,78.36,78.345,78.35,49800000.0
2009-04-02 01:33:00,78.335,78.36,78.295,78.31,97200000.0
2009-04-02 01:34:00,78.31,78.31,78.31,78.31,12000000.0
2009-04-02 01:35:00,78.31,78.31,78.28,78.31,96000000.0
2009-04-02 01:36:00,78.31,78.31,78.305,78.31,9000000.0
2009-04-02 01:37:00,78.295,78.295,78.295,78.295,1600000.0
2009-04-02 01:38:00,78.31,78.31,78.3,78.305,22200000.0
2009-04-02 01:39:00,78.305,78.33,78.305,78.31,64400000.0
2009-04-02 01:40:00,78.31,78.32,78.28,78.29,107800000.0
2009-04-02 01:41:00,78.29,78.29,78.23,78.235,96400000.0
2009-04-02 01:42:00,78.235,78.26,78.235,78.26,66800000.0
2009-04-02 01:43:00,78.26,78.26,78.235,78.235,98400000.0
2009-04-02 01:44:00,78.235,78.25,78.21,78.21,110000000.0
2009-04-02 01:45:00,78.205,78.23,78.175,78.18,210000000.0
2009-04-02 01:46:00,78.19,78.195,78.165,78.17,120800000.0
2009-04-02 01:47:00,78.165,78.175,78.12,78.125,133000000.0
2009-04-02 01:48:00,78.135,78.17,78.135,78.16,74400000.0
2009-04-02 01:49:00,78.16,78.195,78.13,78.14,128400000.0
2009-04-02 01:50:00,78.15,78.17,78.13,78.16,76000000.0
2009-04-02 01:51:00,78.165,78.17,78.16,78.17,16200000.0
2009-04-02 01:52:00,78.17,78.18,78.16,78.17,117200000.0
2009-04-02 01:53:00,78.18,78.2,78.16,78.18,60200000.0
2009-04-02 01:54:00,78.18,78.21,78.155,78.2,110400000.0
2009-04-02 01:55:00,78.21,78.22,78.18,78.19,30000000.0
2009-04-02 01:56:00,78.19,78.2,78.19,78.2,10000000.0
2009-04-02 01:57:00,78.2,78.21,78.2,78.21,5000000.0
2009-04-02 01:58:00,78.22,78.22,78.21,78.21,5400000.0
2009-04-02 01:59:00,78.21,78.24,78.21,78.23,32800000.0
2009-04-02 02:00:00,78.23,78.25,78.22,78.24,83200000.0
2009-04-02 02:01:00,78.24,78.25,78.23,78.23,93200000.0
2009-04-02 02:02:00,78.23,78.23,78.225,78.23,30000000.0
2009-04-02 02:03:00,78.23,78.24,78.23,78.24,42000000.0
2009-04-02 02:04:00,78.24,78.24,78.23,78.24,9200000.0
2009-04-02 02:05:00,78.24,78.24,78.23,78.24,35400000.0
2009-04-02 02:06:00,78.24,78.26,78.24,78.245,36600000.0
2009-04-02 02:07:00,78.24,78.265,78.24,78.26,34600000.0
2009-04-02 02:08:00,78.26,78.27,78.26,78.27,4800000.0
2009-04-02 02:09:00,78.27,78.28,78.25,78.25,31000000.0
2009-04-02 02:10:00,78.25,78.25,78.24,78.24,19400000.0
2009-04-02 02:11:00,78.23,78.23,78.21,78.225,169200000.0
2009-04-02 02:12:00,78.22,78.23,78.18,78.19,162400000.0
2009-04-02 02:13:00,78.18,78.19,78.14,78.14,265400000.0
2009-04-02 02:14:00,78.14,78.14,78.11,78.12,60200000.0
2009-04-02 02:15:00,78.12,78.135,78.12,78.13,27400000.0
2009-04-02 02:16:00,78.13,78.145,78.12,78.13,81400000.0
2009-04-02 02:17:00,78.13,78.13,78.07,78.07,111200000.0
2009-04-02 02:18:00,78.07,78.13,78.05,78.13,77000000.0
2009-04-02 02:19:00,78.13,78.14,78.12,78.12,145400000.0
2009-04-02 02:20:00,78.12,78.12,78.07,78.11,252400000.0
2009-04-02 02:21:00,78.105,78.14,78.095,78.14,289600000.0
2009-04-02 02:22:00,78.14,78.155,78.115,78.135,337400000.0
2009-04-02 02:23:00,78.135,78.165,78.12,78.16,186400000.0
2009-04-02 02:24:00,78.16,78.16,78.15,78.15,12600000.0
2009-04-02 02:25:00,78.15,78.155,78.15,78.15,17200000.0
2009-04-02 02:26:00,78.15,78.16,78.15,78.16,12600000.0
2009-04-02 02:27:00,78.16,78.17,78.125,78.17,258800000.0
2009-04-02 02:28:00,78.17,78.18,78.17,78.18,14000000.0
2009-04-02 02:29:00,78.175,78.175,78.15,78.155,28400000.0
2009-04-02 02:30:00,78.16,78.23,78.16,78.23,67400000.0
2009-04-02 02:31:00,78.23,78.3,78.23,78.27,152000000.0
2009-04-02 02:32:00,78.28,78.29,78.28,78.29,13600000.0
2009-04-02 02:33:00,78.28,78.285,78.25,78.255,32200000.0
2009-04-02 02:34:00,78.26,78.29,78.25,78.29,102400000.0
2009-04-02 02:35:00,78.29,78.29,78.265,78.28,51000000.0
2009-04-02 02:36:00,78.28,78.28,78.27,78.28,77000000.0
2009-04-02 02:37:00,78.28,78.29,78.28,78.28,34800000.0
2009-04-02 02:38:00,78.27,78.27,78.25,78.26,16600000.0
2009-04-02 02:39:00,78.26,78.26,78.23,78.26,66000000.0
2009-04-02 02:40:00,78.26,78.26,78.24,78.25,42000000.0
2009-04-02 02:41:00,78.245,78.245,78.22,78.22,43400000.0
2009-04-02 02:42:00,78.22,78.225,78.22,78.225,20600000.0
2009-04-02 02:43:00,78.225,78.23,78.22,78.23,40000000.0
2009-04-02 02:44:00,78.23,78.25,78.23,78.25,35400000.0
2009-04-02 02:45:00,78.26,78.27,78.25,78.25,25400000.0
2009-04-02 02:46:00,78.25,78.25,78.24,78.25,45800000.0
2009-04-02 02:47:00,78.25,78.26,78.25,78.26,3400000.0
2009-04-02 02:48:00,78.26,78.26,78.25,78.26,18400000.0
2009-04-02 02:49:00,78.26,78.26,78.24,78.26,22600000.0
2009-04-02 02:50:00,78.27,78.29,78.27,78.29,46200000.0
2009-04-02 02:51:00,78.295,78.31,78.29,78.31,44000000.0
2009-04-02 02:52:00,78.32,78.33,78.31,78.33,30800000.0
2009-04-02 02:53:00,78.33,78.35,78.32,78.35,72200000.0
2009-04-02 02:54:00,78.35,78.37,78.31,78.33,124000000.0
2009-04-02 02:55:00,78.325,78.36,78.31,78.36,146400000.0
2009-04-02 02:56:00,78.36,78.375,78.36,78.37,30400000.0
2009-04-02 02:57:00,78.37,78.41,78.37,78.41,63600000.0
2009-04-02 02:58:00,78.41,78.42,78.395,78.405,95600000.0
2009-04-02 02:59:00,78.405,78.46,78.4,78.42,181000000.0
2009-04-02 03:00:00,78.425,78.45,78.4,78.4,104200000.0
2009-04-02 03:01:00,78.4,78.4,78.26,78.29,115800000.0
2009-04-02 03:02:00,78.29,78.29,78.25,78.26,140800000.0
2009-04-02 03:03:00,78.255,78.265,78.24,78.25,96399999.0
2009-04-02 03:04:00,78.25,78.26,78.24,78.26,22400000.0
2009-04-02 03:05:00,78.265,78.27,78.26,78.26,16400000.0
2009-04-02 03:06:00,78.26,78.27,78.25,78.27,37400000.0
2009-04-02 03:07:00,78.26,78.26,78.21,78.225,65600000.0
2009-04-02 03:08:00,78.22,78.25,78.21,78.22,75600000.0
2009-04-02 03:09:00,78.23,78.24,78.22,78.23,65600000.0
2009-04-02 03:10:00,78.23,78.28,78.23,78.28,87600000.0
2009-04-02 03:11:00,78.28,78.29,78.27,78.275,32200000.0
2009-04-02 03:12:00,78.27,78.275,78.26,78.26,50000000.0
2009-04-02 03:13:00,78.26,78.26,78.26,78.26,3800000.0
2009-04-02 03:14:00,78.255,78.26,78.24,78.25,57000000.0
2009-04-02 03:15:00,78.25,78.26,78.25,78.26,17000000.0
2009-04-02 03:16:00,78.26,78.26,78.26,78.26,10200000.0
2009-04-02 03:17:00,78.26,78.26,78.26,78.26,9600000.0
2009-04-02 03:18:00,78.26,78.28,78.26,78.28,47800000.0
2009-04-02 03:19:00,78.28,78.29,78.28,78.29,23000000.0
2009-04-02 03:20:00,78.295,78.33,78.295,78.31,55200000.0
2009-04-02 03:21:00,78.32,78.35,78.315,78.34,41000000.0
2009-04-02 03:22:00,78.345,78.38,78.345,78.375,35000000.0
2009-04-02 03:23:00,78.38,78.38,78.37,78.37,18000000.0
2009-04-02 03:24:00,78.36,78.37,78.355,78.37,25000000.0
2009-04-02 03:25:00,78.37,78.42,78.37,78.42,49600000.0
2009-04-02 03:26:00,78.42,78.43,78.4,78.4,47200000.0
2009-04-02 03:27:00,78.4,78.42,78.4,78.42,32000000.0
2009-04-02 03:28:00,78.42,78.44,78.41,78.44,13600000.0
2009-04-02 03:29:00,78.445,78.5,78.445,78.5,60400000.0
2009-04-02 03:30:00,78.5,78.53,78.475,78.48,98400000.0
2009-04-02 03:31:00,78.48,78.48,78.43,78.44,61600000.0
2009-04-02 03:32:00,78.445,78.46,78.43,78.43,45800000.0
2009-04-02 03:33:00,78.44,78.44,78.43,78.44,18600000.0
2009-04-02 03:34:00,78.44,78.45,78.43,78.45,17000000.0
2009-04-02 03:35:00,78.45,78.46,78.45,78.46,15600000.0
2009-04-02 03:36:00,78.46,78.48,78.46,78.48,29400000.0
2009-04-02 03:37:00,78.48,78.51,78.48,78.51,68400000.0
2009-04-02 03:38:00,78.51,78.53,78.5,78.53,35000000.0
2009-04-02 03:39:00,78.535,78.555,78.53,78.55,56600000.0
2009-04-02 03:40:00,78.55,78.6,78.52,78.53,90600000.0
2009-04-02 03:41:00,78.53,78.53,78.5,78.51,52800000.0
2009-04-02 03:42:00,78.51,78.515,78.5,78.5,43600000.0
2009-04-02 03:43:00,78.5,78.51,78.47,78.47,100000000.0
2009-04-02 03:44:00,78.47,78.51,78.47,78.49,56200000.0
2009-04-02 03:45:00,78.49,78.51,78.49,78.5,57600000.0
2009-04-02 03:46:00,78.5,78.51,78.49,78.51,12200000.0
2009-04-02 03:47:00,78.51,78.51,78.51,78.51,8200000.0
2009-04-02 03:48:00,78.474,78.475,78.467,78.472,8400000.0
2009-04-02 03:49:00,78.51,78.51,78.51,78.51,8400000.0
2009-04-02 03:50:00,78.51,78.52,78.51,78.52,6200000.0
2009-04-02 03:51:00,78.515,78.515,78.5,78.5,22400000.0
2009-04-02 03:52:00,78.5,78.5,78.5,78.5,13400000.0
2009-04-02 03:53:00,78.5,78.53,78.495,78.53,39000000.0
2009-04-02 03:54:00,78.53,78.54,78.52,78.53,45600000.0
2009-04-02 03:55:00,78.53,78.53,78.51,78.51,40200000.0
2009-04-02 03:56:00,78.515,78.52,78.485,78.49,32600000.0
2009-04-02 03:57:00,78.495,78.505,78.49,78.505,42800000.0
2009-04-02 03:58:00,78.5,78.52,78.5,78.51,67000000.0
2009-04-02 03:59:00,78.515,78.515,78.51,78.51,43200000.0
2009-04-02 04:00:00,78.51,78.54,78.505,78.54,60800000.0
2009-04-02 04:01:00,78.54,78.54,78.525,78.54,48200000.0
2009-04-02 04:02:00,78.55,78.57,78.535,78.535,36400000.0
2009-04-02 04:03:00,78.54,78.555,78.525,78.54,85000000.0
2009-04-02 04:04:00,78.53,78.54,78.53,78.535,43000000.0
2009-04-02 04:05:00,78.535,78.56,78.53,78.56,72000000.0
2009-04-02 04:06:00,78.56,78.56,78.55,78.56,18800000.0
2009-04-02 04:07:00,78.56,78.56,78.545,78.545,20600000.0
2009-04-02 04:08:00,78.55,78.58,78.545,78.58,67800000.0
2009-04-02 04:09:00,78.575,78.59,78.57,78.59,28000000.0
2009-04-02 04:10:00,78.59,78.605,78.585,78.6,191000000.0
2009-04-02 04:11:00,78.595,78.61,78.575,78.6,176200000.0
2009-04-02 04:12:00,78.6,78.6,78.57,78.58,64400000.0
2009-04-02 04:13:00,78.57,78.58,78.555,78.57,76400000.0
2009-04-02 04:14:00,78.57,78.57,78.57,78.57,28400000.0
2009-04-02 04:15:00,78.57,78.575,78.57,78.57,35200000.0
2009-04-02 04:16:00,78.57,78.58,78.565,78.58,14600000.0
2009-04-02 04:17:00,78.57,78.59,78.56,78.585,96000000.0
2009-04-02 04:18:00,78.6,78.62,78.595,78.61,133400000.0
2009-04-02 04:19:00,78.61,78.625,78.605,78.615,58200000.0
2009-04-02 04:20:00,78.615,78.62,78.61,78.61,41600000.0
2009-04-02 04:21:00,78.61,78.62,78.595,78.6,42400000.0
2009-04-02 04:22:00,78.6,78.61,78.58,78.59,101400000.0
2009-04-02 04:23:00,78.59,78.59,78.58,78.59,25200000.0
2009-04-02 04:24:00,78.59,78.6,78.58,78.59,59000000.0
2009-04-02 04:25:00,78.59,78.6,78.59,78.6,15600000.0
2009-04-02 04:26:00,78.605,78.65,78.605,78.65,99800000.0
2009-04-02 04:27:00,78.65,78.65,78.63,78.64,62200000.0
2009-04-02 04:28:00,78.635,78.655,78.635,78.65,92600000.0
2009-04-02 04:29:00,78.65,78.65,78.64,78.65,37800000.0
2009-04-02 04:30:00,78.65,78.65,78.61,78.64,122200000.0
2009-04-02 04:31:00,78.64,78.65,78.6,78.61,128200000.0
2009-04-02 04:32:00,78.62,78.64,78.62,78.63,35200000.0
2009-04-02 04:33:00,78.625,78.625,78.585,78.585,36200000.0
2009-04-02 04:34:00,78.58,78.58,78.555,78.58,111800000.0
2009-04-02 04:35:00,78.58,78.58,78.58,78.58,9800000.0
2009-04-02 04:36:00,78.58,78.59,78.58,78.585,39200000.0
2009-04-02 04:37:00,78.585,78.615,78.585,78.615,89600000.0
2009-04-02 04:38:00,78.61,78.62,78.59,78.6,141600000.0
2009-04-02 04:39:00,78.6,78.6,78.575,78.59,82800000.0
2009-04-02 04:40:00,78.59,78.615,78.58,78.595,49400000.0
2009-04-02 04:41:00,78.6,78.615,78.6,78.615,25400000.0
2009-04-02 04:42:00,78.615,78.63,78.61,78.63,92200000.0
2009-04-02 04:43:00,78.63,78.63,78.615,78.62,14200000.0
2009-04-02 04:44:00,78.62,78.62,78.605,78.61,82400000.0
2009-04-02 04:45:00,78.61,78.62,78.61,78.61,60800000.0
2009-04-02 04:46:00,78.61,78.61,78.595,78.595,10200000.0
2009-04-02 04:47:00,78.595,78.615,78.595,78.615,25200000.0
2009-04-02 04:48:00,78.62,78.63,78.62,78.63,8200000.0
2009-04-02 04:49:00,78.63,78.64,78.62,78.64,52800000.0
2009-04-02 04:50:00,78.64,78.64,78.63,78.63,32000000.0
2009-04-02 04:51:00,78.64,78.65,78.625,78.63,37600000.0
2009-04-02 04:52:00,78.625,78.63,78.62,78.63,24600000.0
2009-04-02 04:53:00,78.62,78.63,78.62,78.625,12400000.0
2009-04-02 04:54:00,78.635,78.64,78.63,78.64,81400000.0
2009-04-02 04:55:00,78.635,78.64,78.625,78.64,58600000.0
2009-04-02 04:56:00,78.64,78.64,78.62,78.62,43200000.0
2009-04-02 04:57:00,78.62,78.62,78.615,78.62,39400000.0
2009-04-02 04:58:00,78.62,78.625,78.615,78.615,20200000.0
2009-04-02 04:59:00,78.62,78.64,78.615,78.635,52200000.0
2009-04-02 05:00:00,78.64,78.645,78.635,78.64,15400000.0
2009-04-02 05:01:00,78.65,78.65,78.615,78.63,50000000.0
2009-04-02 05:02:00,78.63,78.64,78.615,78.615,95400000.0
2009-04-02 05:03:00,78.615,78.64,78.615,78.63,19400000.0
2009-04-02 05:04:00,78.63,78.63,78.615,78.615,52600000.0
2009-04-02 05:05:00,78.62,78.62,78.615,78.615,7200000.0
2009-04-02 05:06:00,78.62,78.62,78.61,78.61,22200000.0
2009-04-02 05:07:00,78.61,78.62,78.585,78.595,101400000.0
2009-04-02 05:08:00,78.6,78.62,78.6,78.62,14600000.0
2009-04-02 05:09:00,78.61,78.62,78.605,78.61,36200000.0
2009-04-02 05:10:00,78.605,78.605,78.59,78.6,61800000.0
2009-04-02 05:11:00,78.6,78.6,78.57,78.575,90000000.0
2009-04-02 05:12:00,78.575,78.58,78.57,78.58,59200000.0
2009-04-02 05:13:00,78.585,78.59,78.585,78.59,3400000.0
2009-04-02 05:14:00,78.55,78.551,78.55,78.551,1400000.0
2009-04-02 05:15:00,78.585,78.585,78.585,78.585,1400000.0
2009-04-02 05:16:00,78.59,78.6,78.59,78.6,25200000.0
2009-04-02 05:17:00,78.605,78.605,78.585,78.6,23200000.0
2009-04-02 05:18:00,78.6,78.6,78.585,78.6,27800000.0
2009-04-02 05:19:00,78.6,78.6,78.585,78.6,16000000.0
2009-04-02 05:20:00,78.6,78.6,78.585,78.59,16200000.0
2009-04-02 05:21:00,78.59,78.6,78.59,78.6,8800000.0
2009-04-02 05:22:00,78.585,78.59,78.585,78.59,8800000.0
2009-04-02 05:23:00,78.58,78.585,78.57,78.58,49200000.0
2009-04-02 05:24:00,78.58,78.58,78.54,78.54,97800000.0
2009-04-02 05:25:00,78.54,78.56,78.53,78.56,48000000.0
2009-04-02 05:26:00,78.56,78.56,78.555,78.56,14600000.0
2009-04-02 05:27:00,78.56,78.56,78.54,78.55,32800000.0
2009-04-02 05:28:00,78.55,78.555,78.55,78.55,53200000.0
2009-04-02 05:29:00,78.55,78.56,78.545,78.55,40200000.0
2009-04-02 05:30:00,78.545,78.55,78.545,78.545,29200000.0
2009-04-02 05:31:00,78.55,78.56,78.545,78.56,52400000.0
2009-04-02 05:32:00,78.55,78.56,78.53,78.53,45200000.0
2009-04-02 05:33:00,78.53,78.53,78.51,78.52,18400000.0
2009-04-02 05:34:00,78.52,78.53,78.52,78.53,10200000.0
2009-04-02 05:35:00,78.525,78.53,78.52,78.525,20800000.0
2009-04-02 05:36:00,78.53,78.54,78.5,78.5,27000000.0
2009-04-02 05:37:00,78.5,78.52,78.5,78.51,82200000.0
2009-04-02 05:38:00,78.52,78.535,78.51,78.535,53000000.0
2009-04-02 05:39:00,78.55,78.58,78.55,78.58,19400000.0
2009-04-02 05:40:00,78.58,78.59,78.575,78.59,47400000.0
2009-04-02 05:41:00,78.59,78.63,78.59,78.63,40000000.0
2009-04-02 05:42:00,78.63,78.635,78.61,78.635,57800000.0
2009-04-02 05:43:00,78.63,78.64,78.615,78.64,56200000.0
2009-04-02 05:44:00,78.64,78.67,78.64,78.65,83800000.0
2009-04-02 05:45:00,78.65,78.65,78.64,78.65,15600000.0
2009-04-02 05:46:00,78.65,78.68,78.65,78.67,48400000.0
2009-04-02 05:47:00,78.67,78.67,78.67,78.67,14400000.0
2009-04-02 05:48:00,78.67,78.67,78.66,78.66,21800000.0
2009-04-02 05:49:00,78.66,78.68,78.66,78.68,25000000.0
2009-04-02 05:50:00,78.675,78.7,78.675,78.7,23800000.0
2009-04-02 05:51:00,78.7,78.7,78.68,78.68,29400000.0
2009-04-02 05:52:00,78.68,78.68,78.67,78.67,13400000.0
2009-04-02 05:53:00,78.67,78.67,78.65,78.66,47000000.0
2009-04-02 05:54:00,78.66,78.66,78.66,78.66,11200000.0
2009-04-02 05:55:00,78.66,78.67,78.66,78.67,30800000.0
2009-04-02 05:56:00,78.665,78.665,78.66,78.66,14600000.0
2009-04-02 05:57:00,78.66,78.66,78.65,78.66,26400000.0
2009-04-02 05:58:00,78.66,78.66,78.65,78.65,10600000.0
2009-04-02 05:59:00,78.65,78.65,78.65,78.65,7200000.0
2009-04-02 06:00:00,78.65,78.65,78.65,78.65,8200000.0
2009-04-02 06:01:00,78.65,78.65,78.645,78.645,3400000.0
2009-04-02 06:02:00,78.645,78.65,78.645,78.65,15000000.0
2009-04-02 06:03:00,78.635,78.635,78.63,78.63,8600000.0
2009-04-02 06:04:00,78.63,78.63,78.62,78.62,19400000.0
2009-04-02 06:05:00,78.62,78.63,78.62,78.63,14600000.0
2009-04-02 06:06:00,78.63,78.64,78.63,78.64,24600000.0
2009-04-02 06:07:00,78.64,78.64,78.63,78.63,16400000.0
2009-04-02 06:08:00,78.63,78.63,78.61,78.61,25000000.0
2009-04-02 06:09:00,78.61,78.63,78.61,78.62,43200000.0
2009-04-02 06:10:00,78.62,78.62,78.62,78.62,25600000.0
2009-04-02 06:11:00,78.62,78.62,78.62,78.62,2000000.0
2009-04-02 06:12:00,78.62,78.63,78.62,78.63,21400000.0
2009-04-02 06:13:00,78.63,78.63,78.62,78.62,4000000.0
2009-04-02 06:14:00,78.62,78.62,78.61,78.62,10600000.0
2009-04-02 06:15:00,78.62,78.625,78.61,78.62,42800000.0
2009-04-02 06:16:00,78.62,78.63,78.62,78.63,18200000.0
2009-04-02 06:17:00,78.63,78.63,78.62,78.62,33800000.0
2009-04-02 06:18:00,78.63,78.63,78.62,78.62,31800000.0
2009-04-02 06:19:00,78.635,78.66,78.635,78.66,37600000.0
2009-04-02 06:20:00,78.65,78.69,78.65,78.67,39400000.0
2009-04-02 06:21:00,78.675,78.69,78.67,78.67,43800000.0
2009-04-02 06:22:00,78.66,78.66,78.655,78.66,9200000.0
2009-04-02 06:23:00,78.66,78.66,78.65,78.66,36200000.0
2009-04-02 06:24:00,78.65,78.665,78.65,78.66,37200000.0
2009-04-02 06:25:00,78.66,78.665,78.655,78.665,34200000.0
2009-04-02 06:26:00,78.665,78.67,78.66,78.67,17800000.0
2009-04-02 06:27:00,78.67,78.68,78.66,78.675,83800000.0
2009-04-02 06:28:00,78.675,78.68,78.66,78.66,70400000.0
2009-04-02 06:29:00,78.665,78.665,78.66,78.66,10800000.0
2009-04-02 06:30:00,78.66,78.68,78.655,78.67,48800000.0
2009-04-02 06:31:00,78.67,78.68,78.665,78.665,41600000.0
2009-04-02 06:32:00,78.67,78.68,78.665,78.67,25600000.0
2009-04-02 06:33:00,78.67,78.67,78.66,78.66,35200000.0
2009-04-02 06:34:00,78.66,78.67,78.66,78.67,37000000.0
2009-04-02 06:35:00,78.67,78.67,78.64,78.64,47200000.0
2009-04-02 06:36:00,78.63,78.64,78.62,78.64,22600000.0
2009-04-02 06:37:00,78.64,78.65,78.635,78.645,34800000.0
2009-04-02 06:38:00,78.64,78.66,78.64,78.655,52800000.0
2009-04-02 06:39:00,78.66,78.7,78.655,78.69,78000000.0
2009-04-02 06:40:00,78.69,78.69,78.665,78.68,40400000.0
2009-04-02 06:41:00,78.67,78.68,78.665,78.67,31200000.0
2009-04-02 06:42:00,78.67,78.68,78.665,78.67,20000000.0
2009-04-02 06:43:00,78.67,78.67,78.645,78.66,74600000.0
2009-04-02 06:44:00,78.655,78.68,78.65,78.67,73600000.0
2009-04-02 06:45:00,78.67,78.67,78.65,78.66,26600000.0
2009-04-02 06:46:00,78.66,78.66,78.65,78.65,11000000.0
2009-04-02 06:47:00,78.655,78.66,78.655,78.66,18000000.0
2009-04-02 06:48:00,78.655,78.655,78.655,78.655,1400000.0
2009-04-02 06:49:00,78.655,78.68,78.655,78.67,28000000.0
2009-04-02 06:50:00,78.665,78.68,78.665,78.68,28800000.0
2009-04-02 06:51:00,78.68,78.68,78.65,78.66,32800000.0
2009-04-02 06:52:00,78.66,78.66,78.635,78.64,59400000.0
2009-04-02 06:53:00,78.64,78.645,78.635,78.645,13000000.0
2009-04-02 06:54:00,78.645,78.645,78.63,78.645,27800000.0
2009-04-02 06:55:00,78.64,78.655,78.64,78.655,27400000.0
2009-04-02 06:56:00,78.655,78.66,78.64,78.645,13000000.0
2009-04-02 06:57:00,78.64,78.645,78.64,78.64,20200000.0
2009-04-02 06:58:00,78.64,78.64,78.63,78.64,27600000.0
2009-04-02 06:59:00,78.64,78.64,78.63,78.64,20600000.0
2009-04-02 07:00:00,78.64,78.64,78.64,78.64,28200000.0
2009-04-02 07:01:00,78.64,78.64,78.615,78.63,23200000.0
2009-04-02 07:02:00,78.63,78.63,78.62,78.62,7400000.0
2009-04-02 07:03:00,78.62,78.62,78.62,78.62,4800000.0
2009-04-02 07:04:00,78.63,78.63,78.61,78.615,54000000.0
2009-04-02 07:05:00,78.615,78.63,78.61,78.63,47000000.0
2009-04-02 07:06:00,78.63,78.63,78.63,78.63,13600000.0
2009-04-02 07:07:00,78.609,78.609,78.609,78.609,6800000.0
2009-04-02 07:08:00,78.625,78.63,78.625,78.63,6800000.0
2009-04-02 07:09:00,78.63,78.63,78.63,78.63,1000000.0
2009-04-02 07:10:00,78.63,78.63,78.6,78.6,20600000.0
2009-04-02 07:11:00,78.6,78.61,78.59,78.6,27600000.0
2009-04-02 07:12:00,78.6,78.6,78.55,78.55,52000000.0
2009-04-02 07:13:00,78.55,78.56,78.535,78.56,124600000.0
2009-04-02 07:14:00,78.56,78.56,78.55,78.55,21800000.0
2009-04-02 07:15:00,78.55,78.565,78.545,78.555,114600000.0
2009-04-02 07:16:00,78.56,78.59,78.56,78.58,82000000.0
2009-04-02 07:17:00,78.575,78.58,78.565,78.575,43200000.0
2009-04-02 07:18:00,78.575,78.575,78.57,78.575,30000000.0
2009-04-02 07:19:00,78.58,78.59,78.57,78.57,63600000.0
2009-04-02 07:20:00,78.57,78.6,78.57,78.6,178800000.0
2009-04-02 07:21:00,78.595,78.615,78.59,78.615,50600000.0
2009-04-02 07:22:00,78.63,78.65,78.625,78.65,81000000.0
2009-04-02 07:23:00,78.635,78.645,78.63,78.635,72000000.0
2009-04-02 07:24:00,78.635,78.65,78.625,78.65,80600000.0
2009-04-02 07:25:00,78.645,78.65,78.64,78.645,53400000.0
2009-04-02 07:26:00,78.645,78.65,78.645,78.645,10200000.0
2009-04-02 07:27:00,78.65,78.65,78.63,78.63,40000000.0
2009-04-02 07:28:00,78.65,78.665,78.65,78.665,15000000.0
2009-04-02 07:29:00,78.66,78.67,78.65,78.67,15000000.0
2009-04-02 07:30:00,78.66,78.67,78.635,78.635,55000000.0
2009-04-02 07:31:00,78.635,78.635,78.605,78.62,65400000.0
2009-04-02 07:32:00,78.63,78.64,78.61,78.61,63200000.0
2009-04-02 07:33:00,78.615,78.62,78.61,78.615,56400000.0
2009-04-02 07:34:00,78.61,78.63,78.61,78.61,34000000.0
2009-04-02 07:35:00,78.605,78.605,78.59,78.59,13000000.0
2009-04-02 07:36:00,78.59,78.605,78.59,78.59,45000000.0
2009-04-02 07:37:00,78.59,78.59,78.58,78.58,11200000.0
2009-04-02 07:38:00,78.58,78.58,78.57,78.57,25200000.0
2009-04-02 07:39:00,78.57,78.58,78.55,78.58,60600000.0
2009-04-02 07:40:00,78.58,78.62,78.58,78.61,42600000.0
2009-04-02 07:41:00,78.61,78.61,78.61,78.61,17400000.0
2009-04-02 07:42:00,78.61,78.61,78.61,78.61,10600000.0
2009-04-02 07:43:00,78.61,78.62,78.61,78.61,14000000.0
2009-04-02 07:44:00,78.615,78.62,78.615,78.62,35800000.0
2009-04-02 07:45:00,78.62,78.63,78.615,78.62,64600000.0
2009-04-02 07:46:00,78.62,78.63,78.61,78.625,47400000.0
2009-04-02 07:47:00,78.625,78.65,78.62,78.65,58200000.0
2009-04-02 07:48:00,78.65,78.67,78.64,78.67,25600000.0
2009-04-02 07:49:00,78.67,78.68,78.66,78.68,21200000.0
2009-04-02 07:50:00,78.68,78.68,78.635,78.65,48600000.0
2009-04-02 07:51:00,78.64,78.64,78.62,78.64,66200000.0
2009-04-02 07:52:00,78.63,78.67,78.63,78.66,56000000.0
2009-04-02 07:53:00,78.66,78.67,78.635,78.645,76400000.0
2009-04-02 07:54:00,78.645,78.66,78.64,78.65,39800000.0
2009-04-02 07:55:00,78.65,78.66,78.65,78.65,26400000.0
2009-04-02 07:56:00,78.65,78.65,78.605,78.65,84400000.0
2009-04-02 07:57:00,78.64,78.66,78.635,78.66,130400000.0
2009-04-02 07:58:00,78.66,78.67,78.65,78.66,137800000.0
2009-04-02 07:59:00,78.67,78.67,78.63,78.64,106400000.0
2009-04-02 08:00:00,78.64,78.64,78.615,78.63,102600000.0
2009-04-02 08:01:00,78.63,78.65,78.61,78.64,169800000.0
2009-04-02 08:02:00,78.63,78.67,78.62,78.64,188800000.0
2009-04-02 08:03:00,78.645,78.665,78.635,78.66,71200000.0
2009-04-02 08:04:00,78.66,78.67,78.64,78.645,65400000.0
2009-04-02 08:05:00,78.645,78.65,78.63,78.64,45600000.0
2009-04-02 08:06:00,78.63,78.64,78.615,78.615,99200000.0
2009-04-02 08:07:00,78.615,78.65,78.615,78.64,109800000.0
2009-04-02 08:08:00,78.65,78.66,78.63,78.645,178800000.0
2009-04-02 08:09:00,78.65,78.68,78.65,78.67,78600000.0
2009-04-02 08:10:00,78.67,78.7,78.67,78.69,242600000.0
2009-04-02 08:11:00,78.69,78.7,78.69,78.695,125400000.0
2009-04-02 08:12:00,78.7,78.735,78.695,78.735,75400000.0
2009-04-02 08:13:00,78.74,78.75,78.71,78.71,63600000.0
2009-04-02 08:14:00,78.72,78.755,78.675,78.74,165000000.0
2009-04-02 08:15:00,78.735,78.78,78.735,78.78,124800000.0
2009-04-02 08:16:00,78.775,78.785,78.765,78.78,56000000.0
2009-04-02 08:17:00,78.77,78.8,78.715,78.72,181400000.0
2009-04-02 08:18:00,78.72,78.75,78.7,78.745,145200000.0
2009-04-02 08:19:00,78.745,78.77,78.72,78.745,119800000.0
2009-04-02 08:20:00,78.745,78.755,78.71,78.72,286200000.0
2009-04-02 08:21:00,78.72,78.75,78.71,78.745,462600003.0
2009-04-02 08:22:00,78.745,78.77,78.725,78.73,236200000.0
2009-04-02 08:23:00,78.73,78.75,78.72,78.74,143000000.0
2009-04-02 08:24:00,78.745,78.77,78.74,78.75,151400000.0
2009-04-02 08:25:00,78.735,78.755,78.71,78.73,136200000.0
2009-04-02 08:26:00,78.735,78.74,78.715,78.73,165800000.0
2009-04-02 08:27:00,78.73,78.73,78.7,78.72,151600000.0
2009-04-02 08:28:00,78.72,78.74,78.71,78.74,172600000.0
2009-04-02 08:29:00,78.75,78.75,78.715,78.725,119600000.0
2009-04-02 08:30:00,78.73,78.74,78.73,78.735,144200000.0
2009-04-02 08:31:00,78.735,78.765,78.735,78.765,99600000.0
2009-04-02 08:32:00,78.77,78.775,78.725,78.735,273000000.0
2009-04-02 08:33:00,78.735,78.745,78.715,78.725,205200000.0
2009-04-02 08:34:00,78.735,78.735,78.71,78.715,123400000.0
2009-04-02 08:35:00,78.71,78.78,78.71,78.765,206400000.0
2009-04-02 08:36:00,78.77,78.79,78.735,78.74,231800000.0
2009-04-02 08:37:00,78.75,78.79,78.725,78.75,182200000.0
2009-04-02 08:38:00,78.755,78.76,78.725,78.725,242000000.0
2009-04-02 08:39:00,78.725,78.79,78.715,78.77,291600000.0
2009-04-02 08:40:00,78.78,78.79,78.775,78.775,88600000.0
2009-04-02 08:41:00,78.775,78.8,78.76,78.76,115400000.0
2009-04-02 08:42:00,78.77,78.785,78.765,78.785,59400000.0
2009-04-02 08:43:00,78.785,78.81,78.77,78.77,171600000.0
2009-04-02 08:44:00,78.78,78.78,78.76,78.76,102000000.0
2009-04-02 08:45:00,78.76,78.77,78.74,78.75,47200000.0
2009-04-02 08:46:00,78.735,78.74,78.7,78.725,120200000.0
2009-04-02 08:47:00,78.73,78.73,78.715,78.73,85000000.0
2009-04-02 08:48:00,78.74,78.75,78.72,78.725,157400000.0
2009-04-02 08:49:00,78.725,78.74,78.665,78.715,226600000.0
2009-04-02 08:50:00,78.71,78.72,78.7,78.72,145400000.0
2009-04-02 08:51:00,78.72,78.75,78.72,78.75,135000000.0
2009-04-02 08:52:00,78.75,78.755,78.725,78.74,97400000.0
2009-04-02 08:53:00,78.735,78.77,78.735,78.76,94000000.0
2009-04-02 08:54:00,78.76,78.77,78.73,78.73,233000000.0
2009-04-02 08:55:00,78.73,78.74,78.725,78.725,87400000.0
2009-04-02 08:56:00,78.72,78.73,78.7,78.715,111400000.0
2009-04-02 08:57:00,78.72,78.745,78.705,78.71,88200000.0
2009-04-02 08:58:00,78.71,78.745,78.695,78.73,245000000.0
2009-04-02 08:59:00,78.725,78.775,78.725,78.745,165800000.0
2009-04-02 09:00:00,78.74,78.755,78.705,78.735,349600000.0
2009-04-02 09:01:00,78.735,78.795,78.725,78.77,283600000.0
2009-04-02 09:02:00,78.77,78.77,78.75,78.77,156400000.0
2009-04-02 09:03:00,78.77,78.8,78.76,78.79,103600000.0
2009-04-02 09:04:00,78.785,78.8,78.745,78.745,172800000.0
2009-04-02 09:05:00,78.745,78.775,78.73,78.77,311400000.0
2009-04-02 09:06:00,78.77,78.78,78.74,78.74,149600000.0
2009-04-02 09:07:00,78.735,78.74,78.725,78.725,146400000.0
2009-04-02 09:08:00,78.725,78.755,78.72,78.735,142600000.0
2009-04-02 09:09:00,78.745,78.75,78.74,78.745,83200000.0
2009-04-02 09:10:00,78.745,78.76,78.745,78.755,39400000.0
2009-04-02 09:11:00,78.76,78.76,78.75,78.75,72600000.0
2009-04-02 09:12:00,78.75,78.755,78.745,78.75,100400000.0
2009-04-02 09:13:00,78.75,78.77,78.75,78.755,74600000.0
2009-04-02 09:14:00,78.755,78.8,78.755,78.8,113400000.0
2009-04-02 09:15:00,78.805,78.805,78.79,78.8,112200000.0
2009-04-02 09:16:00,78.79,78.81,78.77,78.805,155000000.0
2009-04-02 09:17:00,78.81,78.82,78.79,78.79,160400000.0
2009-04-02 09:18:00,78.79,78.8,78.785,78.785,109200000.0
2009-04-02 09:19:00,78.785,78.8,78.785,78.8,75800000.0
2009-04-02 09:20:00,78.805,78.89,78.805,78.875,290000000.0
2009-04-02 09:21:00,78.865,78.87,78.825,78.86,109800000.0
2009-04-02 09:22:00,78.86,78.88,78.855,78.87,201200000.0
2009-04-02 09:23:00,78.865,78.925,78.855,78.91,340200000.0
2009-04-02 09:24:00,78.91,78.925,78.885,78.905,274600000.0
2009-04-02 09:25:00,78.9,78.92,78.895,78.915,218800000.0
2009-04-02 09:26:00,78.91,78.97,78.91,78.96,169200000.0
2009-04-02 09:27:00,78.97,78.97,78.91,78.92,185600000.0
2009-04-02 09:28:00,78.92,78.945,78.92,78.93,252000000.0
2009-04-02 09:29:00,78.93,78.97,78.905,78.965,273200000.0
2009-04-02 09:30:00,78.97,78.97,78.93,78.95,210800000.0
2009-04-02 09:31:00,78.96,78.96,78.935,78.955,283400000.0
2009-04-02 09:32:00,78.965,79.03,78.965,79.025,330800000.0
2009-04-02 09:33:00,79.025,79.09,79.01,79.045,280600000.0
2009-04-02 09:34:00,79.055,79.06,79.025,79.025,124400000.0
2009-04-02 09:35:00,79.025,79.04,79.0,79.005,239400000.0
2009-04-02 09:36:00,79.0,79.04,78.99,79.025,323800000.0
2009-04-02 09:37:00,79.03,79.08,79.015,79.03,233600000.0
2009-04-02 09:38:00,79.03,79.05,79.025,79.03,184800000.0
2009-04-02 09:39:00,79.03,79.065,79.02,79.03,232600000.0
2009-04-02 09:40:00,79.035,79.05,79.025,79.045,158400000.0
2009-04-02 09:41:00,79.05,79.11,79.045,79.1,292000000.0
2009-04-02 09:42:00,79.1,79.14,79.1,79.125,269800000.0
2009-04-02 09:43:00,79.12,79.13,79.095,79.13,303600000.0
2009-04-02 09:44:00,79.135,79.145,79.13,79.13,128800000.0
2009-04-02 09:45:00,79.13,79.13,79.065,79.08,265000000.0
2009-04-02 09:46:00,79.07,79.09,79.06,79.08,205600000.0
2009-04-02 09:47:00,79.08,79.105,79.07,79.07,263000000.0
2009-04-02 09:48:00,79.07,79.07,78.98,78.98,293400000.0
2009-04-02 09:49:00,78.98,79.01,78.98,79.0,181800000.0
2009-04-02 09:50:00,79.0,79.0,78.965,78.985,277600000.0
2009-04-02 09:51:00,78.985,78.995,78.935,78.97,316000000.0
2009-04-02 09:52:00,78.955,79.0,78.935,78.955,343800000.0
2009-04-02 09:53:00,78.955,78.96,78.92,78.93,136000000.0
2009-04-02 09:54:00,78.93,78.96,78.925,78.95,189400000.0
2009-04-02 09:55:00,78.95,78.96,78.92,78.925,202600000.0
2009-04-02 09:56:00,78.925,78.94,78.9,78.92,272200000.0
2009-04-02 09:57:00,78.93,78.95,78.905,78.93,291600000.0
2009-04-02 09:58:00,78.935,78.975,78.93,78.975,93600000.0
2009-04-02 09:59:00,78.97,78.98,78.955,78.97,159200000.0
2009-04-02 10:00:00,78.98,79.015,78.95,79.01,336200000.0
2009-04-02 10:01:00,79.01,79.09,79.01,79.08,301400000.0
2009-04-02 10:02:00,79.08,79.1,79.08,79.095,189600000.0
2009-04-02 10:03:00,79.105,79.12,79.1,79.11,138800000.0
2009-04-02 10:04:00,79.11,79.13,79.105,79.125,178600000.0
2009-04-02 10:05:00,79.125,79.14,79.115,79.14,269600000.0
2009-04-02 10:06:00,79.13,79.185,79.13,79.165,387800000.0
2009-04-02 10:07:00,79.165,79.19,79.15,79.15,230600000.0
2009-04-02 10:08:00,79.15,79.16,79.125,79.135,293400000.0
2009-04-02 10:09:00,79.135,79.16,79.12,79.145,230000000.0
2009-04-02 10:10:00,79.145,79.18,79.14,79.18,200200000.0
2009-04-02 10:11:00,79.17,79.23,79.17,79.23,339800000.0
2009-04-02 10:12:00,79.23,79.24,79.165,79.175,252800000.0
2009-04-02 10:13:00,79.175,79.24,79.175,79.225,338400000.0
2009-04-02 10:14:00,79.225,79.23,79.19,79.205,247400000.0
2009-04-02 10:15:00,79.205,79.25,79.205,79.24,409200000.0
2009-04-02 10:16:00,79.24,79.29,79.24,79.275,335200000.0
2009-04-02 10:17:00,79.275,79.3,79.245,79.245,216600000.0
2009-04-02 10:18:00,79.255,79.385,79.255,79.37,384200000.0
2009-04-02 10:19:00,79.38,79.38,79.29,79.3,251000000.0
2009-04-02 10:20:00,79.3,79.34,79.3,79.33,104400000.0
2009-04-02 10:21:00,79.33,79.35,79.325,79.34,99600000.0
2009-04-02 10:22:00,79.35,79.35,79.24,79.305,332400000.0
2009-04-02 10:23:00,79.305,79.31,79.255,79.26,269200000.0
2009-04-02 10:24:00,79.26,79.28,79.26,79.265,133400000.0
2009-04-02 10:25:00,79.275,79.36,79.275,79.31,154800000.0
2009-04-02 10:26:00,79.31,79.32,79.28,79.3,407000000.0
2009-04-02 10:27:00,79.285,79.33,79.275,79.325,191800000.0
2009-04-02 10:28:00,79.33,79.33,79.285,79.285,322400000.0
2009-04-02 10:29:00,79.295,79.315,79.285,79.295,253600000.0
2009-04-02 10:30:00,79.295,79.3,79.235,79.235,219200000.0
2009-04-02 10:31:00,79.245,79.275,79.225,79.255,352000000.0
2009-04-02 10:32:00,79.26,79.27,79.235,79.235,290400000.0
2009-04-02 10:33:00,79.235,79.265,79.195,79.205,256800000.0
2009-04-02 10:34:00,79.205,79.21,79.155,79.195,187200000.0
2009-04-02 10:35:00,79.195,79.21,79.155,79.16,338600000.0
2009-04-02 10:36:00,79.17,79.175,79.12,79.12,271000000.0
2009-04-02 10:37:00,79.115,79.155,79.115,79.14,236000000.0
2009-04-02 10:38:00,79.14,79.19,79.135,79.18,299000000.0
2009-04-02 10:39:00,79.18,79.21,79.165,79.195,210200000.0
2009-04-02 10:40:00,79.195,79.24,79.185,79.19,168000000.0
2009-04-02 10:41:00,79.18,79.21,79.165,79.205,147600000.0
2009-04-02 10:42:00,79.205,79.21,79.17,79.17,116800000.0
2009-04-02 10:43:00,79.18,79.22,79.17,79.2,150200000.0
2009-04-02 10:44:00,79.21,79.25,79.21,79.225,321800000.0
2009-04-02 10:45:00,79.225,79.23,79.195,79.2,163000000.0
2009-04-02 10:46:00,79.2,79.22,79.2,79.205,132800000.0
2009-04-02 10:47:00,79.21,79.21,79.19,79.2,90200000.0
2009-04-02 10:48:00,79.205,79.23,79.18,79.18,205500000.0
2009-04-02 10:49:00,79.18,79.205,79.135,79.205,285200000.0
2009-04-02 10:50:00,79.2,79.2,79.185,79.19,228200000.0
2009-04-02 10:51:00,79.2,79.2,79.17,79.18,183400000.0
2009-04-02 10:52:00,79.175,79.18,79.135,79.135,96200000.0
2009-04-02 10:53:00,79.14,79.165,79.135,79.16,95000000.0
2009-04-02 10:54:00,79.17,79.185,79.14,79.14,178200000.0
2009-04-02 10:55:00,79.14,79.15,79.13,79.14,52200000.0
2009-04-02 10:56:00,79.13,79.18,79.115,79.17,96000000.0
2009-04-02 10:57:00,79.175,79.19,79.13,79.145,159800000.0
2009-04-02 10:58:00,79.135,79.14,79.085,79.085,307800000.0
2009-04-02 10:59:00,79.085,79.14,79.085,79.14,224000000.0
2009-04-02 11:00:00,79.135,79.15,79.11,79.13,298200000.0
2009-04-02 11:01:00,79.135,79.16,79.12,79.125,273800000.0
2009-04-02 11:02:00,79.125,79.13,79.07,79.07,154600000.0
2009-04-02 11:03:00,79.07,79.075,79.035,79.07,267800000.0
2009-04-02 11:04:00,79.07,79.09,79.035,79.04,188800000.0
2009-04-02 11:05:00,79.03,79.06,79.03,79.06,175000000.0
2009-04-02 11:06:00,79.065,79.1,79.065,79.095,200400000.0
2009-04-02 11:07:00,79.1,79.16,79.095,79.14,276800000.0
2009-04-02 11:08:00,79.14,79.18,79.12,79.17,382600000.0
2009-04-02 11:09:00,79.175,79.19,79.16,79.19,200400000.0
2009-04-02 11:10:00,79.19,79.21,79.18,79.185,384200000.0
2009-04-02 11:11:00,79.185,79.19,79.165,79.17,168000000.0
2009-04-02 11:12:00,79.17,79.25,79.17,79.2,296000000.0
2009-04-02 11:13:00,79.2,79.23,79.18,79.18,167200000.0
2009-04-02 11:14:00,79.18,79.185,79.16,79.165,223600000.0
2009-04-02 11:15:00,79.17,79.21,79.17,79.205,157800000.0
2009-04-02 11:16:00,79.21,79.22,79.185,79.19,259400000.0
2009-04-02 11:17:00,79.2,79.21,79.165,79.17,156600000.0
2009-04-02 11:18:00,79.17,79.195,79.17,79.175,267800000.0
2009-04-02 11:19:00,79.18,79.195,79.17,79.185,207000000.0
2009-04-02 11:20:00,79.19,79.22,79.18,79.2,231800000.0
2009-04-02 11:21:00,79.2,79.27,79.19,79.22,501800000.0
2009-04-02 11:22:00,79.22,79.315,79.215,79.31,329800000.0
2009-04-02 11:23:00,79.31,79.335,79.255,79.255,450000001.0
2009-04-02 11:24:00,79.245,79.3,79.235,79.285,298200000.0
2009-04-02 11:25:00,79.28,79.29,79.265,79.29,263200000.0
2009-04-02 11:26:00,79.29,79.35,79.28,79.35,388000000.0
2009-04-02 11:27:00,79.355,79.425,79.335,79.355,395000000.0
2009-04-02 11:28:00,79.355,79.39,79.29,79.295,350200000.0
2009-04-02 11:29:00,79.3,79.31,79.25,79.26,348600000.0
2009-04-02 11:30:00,79.27,79.325,79.27,79.32,386200000.0
2009-04-02 11:31:00,79.315,79.32,79.275,79.315,234400000.0
2009-04-02 11:32:00,79.31,79.34,79.295,79.3,229400000.0
2009-04-02 11:33:00,79.29,79.33,79.285,79.3,347000000.0
2009-04-02 11:34:00,79.3,79.47,79.285,79.455,557000000.0
2009-04-02 11:35:00,79.455,79.54,79.435,79.515,443800000.0
2009-04-02 11:36:00,79.515,79.55,79.47,79.475,455800000.0
2009-04-02 11:37:00,79.475,79.485,79.375,79.38,440000000.0
2009-04-02 11:38:00,79.38,79.4,79.365,79.37,396000000.0
2009-04-02 11:39:00,79.36,79.395,79.315,79.315,441000000.0
2009-04-02 11:40:00,79.32,79.33,79.27,79.33,421000000.0
2009-04-02 11:41:00,79.335,79.36,79.335,79.34,283800000.0
2009-04-02 11:42:00,79.34,79.34,79.31,79.315,245600000.0
2009-04-02 11:43:00,79.315,79.325,79.265,79.27,379400000.0
2009-04-02 11:44:00,79.27,79.28,79.215,79.255,375200000.0
2009-04-02 11:45:00,79.26,79.265,79.205,79.265,360400000.0
2009-04-02 11:46:00,79.255,79.265,79.22,79.235,211800000.0
2009-04-02 11:47:00,79.235,79.31,79.235,79.295,274000000.0
2009-04-02 11:48:00,79.3,79.34,79.285,79.315,375400000.0
2009-04-02 11:49:00,79.315,79.325,79.28,79.325,262600000.0
2009-04-02 11:50:00,79.315,79.37,79.305,79.355,282400000.0
2009-04-02 11:51:00,79.36,79.37,79.33,79.345,303800000.0
2009-04-02 11:52:00,79.34,79.36,79.325,79.36,251400000.0
2009-04-02 11:53:00,79.345,79.35,79.315,79.325,92800000.0
2009-04-02 11:54:00,79.325,79.33,79.285,79.3,258000000.0
2009-04-02 11:55:00,79.3,79.32,79.29,79.29,325200000.0
2009-04-02 11:56:00,79.29,79.31,79.26,79.28,481400000.0
2009-04-02 11:57:00,79.28,79.34,79.25,79.325,326800000.0
2009-04-02 11:58:00,79.33,79.335,79.28,79.285,332600000.0
2009-04-02 11:59:00,79.285,79.32,79.285,79.32,210200000.0
2009-04-02 12:00:00,79.32,79.33,79.31,79.315,122400000.0
2009-04-02 12:01:00,79.32,79.325,79.305,79.315,63200000.0
2009-04-02 12:02:00,79.3,79.34,79.295,79.32,162400000.0
2009-04-02 12:03:00,79.32,79.34,79.32,79.325,185600000.0
2009-04-02 12:04:00,79.32,79.32,79.29,79.29,161800000.0
2009-04-02 12:05:00,79.29,79.37,79.29,79.355,245000000.0
2009-04-02 12:06:00,79.355,79.41,79.345,79.4,228200000.0
2009-04-02 12:07:00,79.4,79.41,79.365,79.39,300600000.0
2009-04-02 12:08:00,79.385,79.4,79.32,79.33,338000000.0
2009-04-02 12:09:00,79.335,79.355,79.32,79.34,300400000.0
2009-04-02 12:10:00,79.34,79.375,79.33,79.37,333400000.0
2009-04-02 12:11:00,79.37,79.395,79.355,79.38,373400000.0
2009-04-02 12:12:00,79.38,79.42,79.37,79.385,324000000.0
2009-04-02 12:13:00,79.385,79.42,79.385,79.42,215200000.0
2009-04-02 12:14:00,79.425,79.45,79.415,79.435,252800000.0
2009-04-02 12:15:00,79.435,79.52,79.435,79.465,400600000.0
2009-04-02 12:16:00,79.465,79.51,79.445,79.455,417200000.0
2009-04-02 12:17:00,79.455,79.47,79.445,79.45,247200000.0
2009-04-02 12:18:00,79.46,79.46,79.41,79.41,163800000.0
2009-04-02 12:19:00,79.41,79.42,79.34,79.36,304000000.0
2009-04-02 12:20:00,79.365,79.48,79.365,79.48,285800000.0
2009-04-02 12:21:00,79.475,79.56,79.47,79.555,482200000.0
2009-04-02 12:22:00,79.555,79.58,79.535,79.56,510800000.0
2009-04-02 12:23:00,79.565,79.605,79.555,79.605,452000000.0
2009-04-02 12:24:00,79.6,79.655,79.585,79.63,402000000.0
2009-04-02 12:25:00,79.63,79.635,79.575,79.59,179400001.0
2009-04-02 12:26:00,79.595,79.61,79.585,79.605,78800000.0
2009-04-02 12:27:00,79.61,79.61,79.565,79.57,123200000.0
2009-04-02 12:28:00,79.57,79.6,79.57,79.59,57200000.0
2009-04-02 12:29:00,79.59,79.625,79.585,79.615,255800000.0
2009-04-02 12:30:00,79.615,79.68,79.615,79.675,369400000.0
2009-04-02 12:31:00,79.675,79.78,79.67,79.77,423400000.0
2009-04-02 12:32:00,79.77,79.835,79.765,79.825,395400000.0
2009-04-02 12:33:00,79.825,79.875,79.82,79.835,335800000.0
2009-04-02 12:34:00,79.835,79.85,79.81,79.81,292800000.0
2009-04-02 12:35:00,79.81,79.81,79.73,79.74,206800000.0
2009-04-02 12:36:00,79.74,79.79,79.74,79.79,214200000.0
2009-04-02 12:37:00,79.79,79.83,79.785,79.81,239600000.0
2009-04-02 12:38:00,79.81,79.835,79.81,79.825,227000000.0
2009-04-02 12:39:00,79.83,79.875,79.81,79.82,270800000.0
2009-04-02 12:40:00,79.82,79.83,79.745,79.765,310400000.0
2009-04-02 12:41:00,79.765,79.8,79.755,79.795,252600000.0
2009-04-02 12:42:00,79.8,79.82,79.775,79.81,271400000.0
2009-04-02 12:43:00,79.815,79.84,79.805,79.83,196600000.0
2009-04-02 12:44:00,79.825,79.83,79.795,79.8,262000000.0
2009-04-02 12:45:00,79.795,79.8,79.73,79.73,164200000.0
2009-04-02 12:46:00,79.73,79.755,79.72,79.745,186000000.0
2009-04-02 12:47:00,79.74,79.77,79.73,79.75,379200000.0
2009-04-02 12:48:00,79.745,79.755,79.725,79.74,345600000.0
2009-04-02 12:49:00,79.74,79.75,79.725,79.74,259600000.0
2009-04-02 12:50:00,79.75,79.785,79.73,79.765,303200000.0
2009-04-02 12:51:00,79.775,79.83,79.765,79.805,205800000.0
2009-04-02 12:52:00,79.805,79.83,79.805,79.82,234000000.0
2009-04-02 12:53:00,79.82,79.83,79.79,79.795,188800000.0
2009-04-02 12:54:00,79.795,79.85,79.795,79.845,262600000.0
2009-04-02 12:55:00,79.845,79.905,79.845,79.9,345800000.0
2009-04-02 12:56:00,79.905,79.91,79.88,79.88,300200000.0
2009-04-02 12:57:00,79.88,79.89,79.86,79.86,165000000.0
2009-04-02 12:58:00,79.865,79.87,79.85,79.86,90600000.0
2009-04-02 12:59:00,79.865,79.865,79.83,79.84,250200000.0
2009-04-02 13:00:00,79.84,79.85,79.815,79.82,273800000.0
2009-04-02 13:01:00,79.82,79.82,79.775,79.775,210400000.0
2009-04-02 13:02:00,79.78,79.78,79.7,79.71,202200000.0
2009-04-02 13:03:00,79.71,79.71,79.705,79.705,83800000.0
2009-04-02 13:04:00,79.71,79.715,79.62,79.64,276400000.0
2009-04-02 13:05:00,79.645,79.655,79.62,79.64,200000000.0
2009-04-02 13:06:00,79.63,79.64,79.5,79.52,448200000.0
2009-04-02 13:07:00,79.515,79.56,79.505,79.525,301200000.0
2009-04-02 13:08:00,79.53,79.65,79.53,79.61,424600000.0
2009-04-02 13:09:00,79.61,79.62,79.56,79.57,363400000.0
2009-04-02 13:10:00,79.57,79.62,79.57,79.605,209000000.0
2009-04-02 13:11:00,79.605,79.61,79.575,79.58,140600000.0
2009-04-02 13:12:00,79.565,79.57,79.535,79.535,171800000.0
2009-04-02 13:13:00,79.54,79.585,79.535,79.58,352600000.0
2009-04-02 13:14:00,79.57,79.62,79.56,79.59,329600000.0
2009-04-02 13:15:00,79.585,79.59,79.565,79.57,163200000.0
2009-04-02 13:16:00,79.575,79.58,79.53,79.535,270800000.0
2009-04-02 13:17:00,79.535,79.55,79.53,79.54,171000000.0
2009-04-02 13:18:00,79.54,79.615,79.53,79.575,190200000.0
2009-04-02 13:19:00,79.57,79.59,79.525,79.535,195200000.0
2009-04-02 13:20:00,79.54,79.55,79.44,79.445,215200000.0
2009-04-02 13:21:00,79.445,79.5,79.445,79.475,404400000.0
2009-04-02 13:22:00,79.475,79.55,79.475,79.545,264000000.0
2009-04-02 13:23:00,79.545,79.57,79.53,79.53,280400000.0
2009-04-02 13:24:00,79.54,79.565,79.525,79.525,157200000.0
2009-04-02 13:25:00,79.53,79.53,79.5,79.505,148000000.0
2009-04-02 13:26:00,79.505,79.535,79.505,79.535,151800000.0
2009-04-02 13:27:00,79.535,79.54,79.485,79.495,127200000.0
2009-04-02 13:28:00,79.495,79.51,79.48,79.485,128800000.0
2009-04-02 13:29:00,79.485,79.52,79.485,79.52,96000000.0
2009-04-02 13:30:00,79.52,79.54,79.52,79.535,197400000.0
2009-04-02 13:31:00,79.535,79.54,79.475,79.49,292600000.0
2009-04-02 13:32:00,79.49,79.49,79.4,79.4,421600000.0
2009-04-02 13:33:00,79.4,79.41,79.315,79.37,312800000.0
2009-04-02 13:34:00,79.37,79.38,79.3,79.315,349000000.0
2009-04-02 13:35:00,79.315,79.34,79.195,79.21,466400000.0
2009-04-02 13:36:00,79.21,79.34,79.21,79.325,436000000.0
2009-04-02 13:37:00,79.32,79.33,79.28,79.315,339200000.0
2009-04-02 13:38:00,79.315,79.33,79.285,79.33,283400000.0
2009-04-02 13:39:00,79.33,79.345,79.31,79.315,216400000.0
2009-04-02 13:40:00,79.315,79.32,79.245,79.25,370600000.0
2009-04-02 13:41:00,79.25,79.315,79.25,79.305,322200000.0
2009-04-02 13:42:00,79.305,79.36,79.28,79.36,339200000.0
2009-04-02 13:43:00,79.355,79.4,79.335,79.355,256600000.0
2009-04-02 13:44:00,79.36,79.4,79.355,79.365,97400000.0
2009-04-02 13:45:00,79.37,79.4,79.265,79.365,244600000.0
2009-04-02 13:46:00,79.345,79.53,79.28,79.425,303600000.0
2009-04-02 13:47:00,79.39,79.56,79.345,79.55,347200000.0
2009-04-02 13:48:00,79.56,79.56,79.3,79.31,451300000.0
2009-04-02 13:49:00,79.31,79.37,79.3,79.305,340000000.0
2009-04-02 13:50:00,79.305,79.42,79.305,79.405,338200000.0
2009-04-02 13:51:00,79.405,79.405,79.34,79.4,247900000.0
2009-04-02 13:52:00,79.4,79.525,79.4,79.525,278200000.0
2009-04-02 13:53:00,79.525,79.54,79.51,79.535,190200000.0
2009-04-02 13:54:00,79.54,79.545,79.515,79.53,212800000.0
2009-04-02 13:55:00,79.535,79.535,79.465,79.495,236000000.0
2009-04-02 13:56:00,79.495,79.52,79.45,79.45,253000000.0
2009-04-02 13:57:00,79.445,79.46,79.345,79.43,452800000.0
2009-04-02 13:58:00,79.435,79.505,79.385,79.47,419000000.0
2009-04-02 13:59:00,79.47,79.49,79.445,79.47,164200000.0
2009-04-02 14:00:00,79.47,79.64,79.47,79.635,373000000.0
2009-04-02 14:01:00,79.635,79.64,79.575,79.615,313600000.0
2009-04-02 14:02:00,79.62,79.63,79.555,79.555,294200000.0
2009-04-02 14:03:00,79.545,79.615,79.535,79.615,332200000.0
2009-04-02 14:04:00,79.61,79.615,79.545,79.595,335800000.0
2009-04-02 14:05:00,79.595,79.7,79.59,79.64,316800000.0
2009-04-02 14:06:00,79.645,79.65,79.625,79.645,173600000.0
2009-04-02 14:07:00,79.645,79.66,79.61,79.63,255200000.0
2009-04-02 14:08:00,79.63,79.64,79.62,79.64,294200000.0
2009-04-02 14:09:00,79.64,79.65,79.61,79.63,143000000.0
2009-04-02 14:10:00,79.635,79.67,79.635,79.65,308400000.0
2009-04-02 14:11:00,79.65,79.775,79.65,79.775,404200000.0
2009-04-02 14:12:00,79.785,79.8,79.71,79.72,233800000.0
2009-04-02 14:13:00,79.72,79.73,79.7,79.71,280200000.0
2009-04-02 14:14:00,79.71,79.8,79.71,79.79,275400000.0
2009-04-02 14:15:00,79.79,79.81,79.78,79.8,249800000.0
2009-04-02 14:16:00,79.805,79.88,79.795,79.84,376600000.0
2009-04-02 14:17:00,79.84,79.87,79.81,79.845,327600000.0
2009-04-02 14:18:00,79.845,79.87,79.795,79.83,306800000.0
2009-04-02 14:19:00,79.83,79.84,79.78,79.79,352800000.0
2009-04-02 14:20:00,79.8,79.81,79.76,79.775,299000000.0
2009-04-02 14:21:00,79.775,79.8,79.76,79.79,241200000.0
2009-04-02 14:22:00,79.79,79.81,79.67,79.715,359400000.0
2009-04-02 14:23:00,79.72,79.77,79.72,79.77,302600000.0
2009-04-02 14:24:00,79.77,79.77,79.69,79.73,283400000.0
2009-04-02 14:25:00,79.73,79.78,79.73,79.735,308200000.0
2009-04-02 14:26:00,79.735,79.8,79.73,79.745,186600000.0
2009-04-02 14:27:00,79.735,79.77,79.735,79.75,213600000.0
2009-04-02 14:28:00,79.75,79.76,79.73,79.73,131400000.0
2009-04-02 14:29:00,79.715,79.715,79.595,79.63,319800000.0
2009-04-02 14:30:00,79.635,79.705,79.605,79.705,389200000.0
2009-04-02 14:31:00,79.705,79.705,79.605,79.61,317800000.0
2009-04-02 14:32:00,79.61,79.61,79.53,79.55,229200000.0
2009-04-02 14:33:00,79.55,79.56,79.495,79.52,259400000.0
2009-04-02 14:34:00,79.52,79.55,79.465,79.465,294800000.0
2009-04-02 14:35:00,79.455,79.56,79.425,79.56,406400000.0
2009-04-02 14:36:00,79.56,79.605,79.525,79.58,284800000.0
2009-04-02 14:37:00,79.58,79.655,79.56,79.595,433900000.0
2009-04-02 14:38:00,79.595,79.7,79.59,79.64,341800000.0
2009-04-02 14:39:00,79.64,79.735,79.575,79.715,445400000.0
2009-04-02 14:40:00,79.715,79.715,79.635,79.68,295200000.0
2009-04-02 14:41:00,79.68,79.685,79.54,79.57,383200000.0
2009-04-02 14:42:00,79.57,79.63,79.57,79.61,394600000.0
2009-04-02 14:43:00,79.61,79.66,79.61,79.65,347400000.0
2009-04-02 14:44:00,79.64,79.645,79.5,79.545,496200000.0
2009-04-02 14:45:00,79.56,79.605,79.48,79.48,513800000.0
2009-04-02 14:46:00,79.495,79.61,79.495,79.565,376200000.0
2009-04-02 14:47:00,79.57,79.595,79.55,79.585,307800000.0
2009-04-02 14:48:00,79.585,79.615,79.515,79.605,331200000.0
2009-04-02 14:49:00,79.605,79.68,79.545,79.59,451600000.0
2009-04-02 14:50:00,79.59,79.64,79.565,79.605,377000000.0
2009-04-02 14:51:00,79.605,79.63,79.54,79.59,384800000.0
2009-04-02 14:52:00,79.59,79.69,79.575,79.615,383400000.0
2009-04-02 14:53:00,79.62,79.635,79.585,79.61,241400000.0
2009-04-02 14:54:00,79.61,79.68,79.595,79.63,272200000.0
2009-04-02 14:55:00,79.64,79.64,79.58,79.615,261000000.0
2009-04-02 14:56:00,79.615,79.62,79.58,79.615,324000000.0
2009-04-02 14:57:00,79.615,79.62,79.555,79.59,295000000.0
2009-04-02 14:58:00,79.605,79.63,79.595,79.63,398800000.0
2009-04-02 14:59:00,79.625,79.64,79.6,79.63,315800000.0
2009-04-02 15:00:00,79.63,79.665,79.605,79.63,269000000.0
2009-04-02 15:01:00,79.64,79.64,79.615,79.615,107800000.0
2009-04-02 15:02:00,79.615,79.65,79.6,79.625,322400000.0
2009-04-02 15:03:00,79.625,79.665,79.625,79.65,229800000.0
2009-04-02 15:04:00,79.65,79.66,79.63,79.63,132000000.0
2009-04-02 15:05:00,79.64,79.69,79.635,79.685,243400000.0
2009-04-02 15:06:00,79.685,79.71,79.665,79.685,281800000.0
2009-04-02 15:07:00,79.685,79.705,79.645,79.675,289600000.0
2009-04-02 15:08:00,79.675,79.735,79.66,79.71,325400000.0
2009-04-02 15:09:00,79.72,79.75,79.695,79.745,193600000.0
2009-04-02 15:10:00,79.745,79.83,79.745,79.815,337000000.0
2009-04-02 15:11:00,79.815,79.815,79.72,79.765,264100000.0
2009-04-02 15:12:00,79.765,79.795,79.745,79.78,316000000.0
2009-04-02 15:13:00,79.78,79.785,79.7,79.73,245600000.0
2009-04-02 15:14:00,79.74,79.8,79.73,79.8,273200000.0
2009-04-02 15:15:00,79.8,79.815,79.725,79.74,319000000.0
2009-04-02 15:16:00,79.74,79.78,79.695,79.73,241000000.0
2009-04-02 15:17:00,79.73,79.76,79.73,79.735,278600000.0
2009-04-02 15:18:00,79.735,79.775,79.715,79.72,256000000.0
2009-04-02 15:19:00,79.73,79.75,79.68,79.715,291000000.0
2009-04-02 15:20:00,79.715,79.75,79.705,79.725,290400000.0
2009-04-02 15:21:00,79.725,79.79,79.725,79.765,202400000.0
2009-04-02 15:22:00,79.765,79.8,79.755,79.77,313800000.0
2009-04-02 15:23:00,79.765,79.77,79.72,79.76,205400000.0
2009-04-02 15:24:00,79.76,79.79,79.745,79.745,285600000.0
2009-04-02 15:25:00,79.75,79.75,79.685,79.745,174100000.0
2009-04-02 15:26:00,79.745,79.78,79.745,79.75,188000000.0
2009-04-02 15:27:00,79.75,79.77,79.75,79.76,125600000.0
2009-04-02 15:28:00,79.76,79.76,79.74,79.75,75000000.0
2009-04-02 15:29:00,79.75,79.78,79.74,79.74,227600000.0
2009-04-02 15:30:00,79.74,79.755,79.685,79.7,195000000.0
2009-04-02 15:31:00,79.71,79.73,79.705,79.715,140600000.0
2009-04-02 15:32:00,79.715,79.72,79.705,79.72,124800000.0
2009-04-02 15:33:00,79.72,79.73,79.715,79.73,249400000.0
2009-04-02 15:34:00,79.725,79.74,79.705,79.72,183200000.0
2009-04-02 15:35:00,79.71,79.71,79.68,79.685,172800000.0
2009-04-02 15:36:00,79.69,79.7,79.67,79.685,271400000.0
2009-04-02 15:37:00,79.685,79.725,79.675,79.72,282600000.0
2009-04-02 15:38:00,79.72,79.73,79.685,79.69,190000000.0
2009-04-02 15:39:00,79.69,79.7,79.665,79.69,332200000.0
2009-04-02 15:40:00,79.69,79.72,79.67,79.67,209400000.0
2009-04-02 15:41:00,79.67,79.67,79.385,79.44,511000000.0
2009-04-02 15:42:00,79.435,79.57,79.435,79.555,392400000.0
2009-04-02 15:43:00,79.56,79.65,79.545,79.63,375800000.0
2009-04-02 15:44:00,79.63,79.65,79.605,79.62,205600000.0
2009-04-02 15:45:00,79.62,79.63,79.565,79.585,206000000.0
2009-04-02 15:46:00,79.59,79.67,79.57,79.67,217800000.0
2009-04-02 15:47:00,79.675,79.71,79.635,79.635,313600000.0
2009-04-02 15:48:00,79.66,79.725,79.625,79.7,414800000.0
2009-04-02 15:49:00,79.7,79.73,79.68,79.72,383400000.0
2009-04-02 15:50:00,79.72,79.73,79.665,79.67,285200000.0
2009-04-02 15:51:00,79.665,79.68,79.635,79.645,252200000.0
2009-04-02 15:52:00,79.645,79.69,79.63,79.685,198600000.0
2009-04-02 15:53:00,79.69,79.71,79.645,79.65,311200000.0
2009-04-02 15:54:00,79.64,79.67,79.615,79.64,282200000.0
2009-04-02 15:55:00,79.65,79.67,79.645,79.655,223000000.0
2009-04-02 15:56:00,79.655,79.67,79.63,79.65,218400000.0
2009-04-02 15:57:00,79.65,79.71,79.65,79.71,312800000.0
2009-04-02 15:58:00,79.71,79.71,79.63,79.65,221800000.0
2009-04-02 15:59:00,79.65,79.68,79.625,79.63,348800000.0
2009-04-02 16:00:00,79.64,79.675,79.575,79.615,394300000.0
2009-04-02 16:01:00,79.61,79.64,79.595,79.615,212800000.0
2009-04-02 16:02:00,79.615,79.66,79.615,79.66,119800000.0
2009-04-02 16:03:00,79.67,79.68,79.655,79.66,227000000.0
2009-04-02 16:04:00,79.66,79.7,79.66,79.69,229000000.0
2009-04-02 16:05:00,79.69,79.715,79.69,79.695,172800000.0
2009-04-02 16:06:00,79.705,79.76,79.695,79.695,260400000.0
2009-04-02 16:07:00,79.695,79.715,79.69,79.695,72800000.0
2009-04-02 16:08:00,79.695,79.72,79.685,79.685,170000000.0
2009-04-02 16:09:00,79.69,79.71,79.675,79.68,98600000.0
2009-04-02 16:10:00,79.68,79.73,79.68,79.71,239800000.0
2009-04-02 16:11:00,79.71,79.73,79.63,79.655,384000000.0
2009-04-02 16:12:00,79.655,79.66,79.615,79.655,315600000.0
2009-04-02 16:13:00,79.66,79.7,79.66,79.7,213000000.0
2009-04-02 16:14:00,79.7,79.72,79.7,79.705,203600000.0
2009-04-02 16:15:00,79.705,79.71,79.675,79.69,206800000.0
2009-04-02 16:16:00,79.69,79.71,79.69,79.7,157600000.0
2009-04-02 16:17:00,79.69,79.71,79.69,79.71,189200000.0
2009-04-02 16:18:00,79.71,79.74,79.695,79.735,282400000.0
2009-04-02 16:19:00,79.735,79.77,79.72,79.72,264700000.0
2009-04-02 16:20:00,79.72,79.74,79.72,79.74,102800000.0
2009-04-02 16:21:00,79.745,79.745,79.705,79.71,156000000.0
2009-04-02 16:22:00,79.71,79.715,79.64,79.675,285900000.0
2009-04-02 16:23:00,79.675,79.7,79.665,79.7,239600000.0
2009-04-02 16:24:00,79.695,79.725,79.695,79.7,202200000.0
2009-04-02 16:25:00,79.7,79.71,79.69,79.705,246200000.0
2009-04-02 16:26:00,79.71,79.77,79.695,79.755,382000000.0
2009-04-02 16:27:00,79.76,79.775,79.73,79.73,318800000.0
2009-04-02 16:28:00,79.74,79.74,79.67,79.675,242300000.0
2009-04-02 16:29:00,79.675,79.705,79.645,79.65,194800000.0
2009-04-02 16:30:00,79.66,79.72,79.66,79.7,368800000.0
2009-04-02 16:31:00,79.7,79.71,79.68,79.69,267400000.0
2009-04-02 16:32:00,79.685,79.73,79.685,79.725,223800000.0
2009-04-02 16:33:00,79.74,79.755,79.71,79.71,163000000.0
2009-04-02 16:34:00,79.71,79.725,79.705,79.71,139800000.0
2009-04-02 16:35:00,79.71,79.725,79.66,79.665,200800000.0
2009-04-02 16:36:00,79.67,79.7,79.67,79.685,245000000.0
2009-04-02 16:37:00,79.685,79.745,79.685,79.715,211000000.0
2009-04-02 16:38:00,79.715,79.73,79.705,79.715,100800000.0
2009-04-02 16:39:00,79.725,79.77,79.72,79.73,200800000.0
2009-04-02 16:40:00,79.73,79.74,79.675,79.7,211200000.0
2009-04-02 16:41:00,79.7,79.745,79.7,79.745,172200000.0
2009-04-02 16:42:00,79.75,79.775,79.74,79.75,187800000.0
2009-04-02 16:43:00,79.75,79.815,79.745,79.785,162400000.0
2009-04-02 16:44:00,79.785,79.815,79.785,79.81,236600000.0
2009-04-02 16:45:00,79.81,79.83,79.8,79.805,142000000.0
2009-04-02 16:46:00,79.805,79.895,79.805,79.895,281400000.0
2009-04-02 16:47:00,79.895,79.975,79.89,79.92,280800000.0
2009-04-02 16:48:00,79.92,79.92,79.865,79.865,155000000.0
2009-04-02 16:49:00,79.865,79.89,79.83,79.86,336500000.0
2009-04-02 16:50:00,79.865,79.89,79.865,79.875,237800000.0
2009-04-02 16:51:00,79.875,79.89,79.87,79.885,147000000.0
2009-04-02 16:52:00,79.885,79.94,79.885,79.89,226400000.0
2009-04-02 16:53:00,79.89,79.99,79.89,79.965,378400000.0
2009-04-02 16:54:00,79.965,79.98,79.94,79.955,210600000.0
2009-04-02 16:55:00,79.955,79.97,79.905,79.915,212600000.0
2009-04-02 16:56:00,79.915,79.94,79.9,79.905,313000000.0
2009-04-02 16:57:00,79.905,79.93,79.895,79.93,196400000.0
2009-04-02 16:58:00,79.93,79.95,79.91,79.91,239800000.0
2009-04-02 16:59:00,79.91,79.95,79.875,79.9,364800000.0
2009-04-02 17:00:00,79.91,79.97,79.905,79.95,353400000.0
2009-04-02 17:01:00,79.95,79.97,79.92,79.925,280200000.0
2009-04-02 17:02:00,79.925,79.97,79.92,79.97,234400000.0
2009-04-02 17:03:00,79.975,79.985,79.94,79.94,161400000.0
2009-04-02 17:04:00,79.935,79.96,79.915,79.915,123200000.0
2009-04-02 17:05:00,79.92,79.945,79.915,79.925,149600000.0
2009-04-02 17:06:00,79.925,79.95,79.91,79.925,206800000.0
2009-04-02 17:07:00,79.93,79.975,79.915,79.94,180400000.0
2009-04-02 17:08:00,79.94,79.96,79.93,79.96,195200000.0
2009-04-02 17:09:00,79.96,79.965,79.94,79.955,100600000.0
2009-04-02 17:10:00,79.95,79.98,79.935,79.97,178200000.0
2009-04-02 17:11:00,79.97,80.06,79.935,80.055,273800000.0
2009-04-02 17:12:00,80.06,80.07,80.0,80.06,281000000.0
2009-04-02 17:13:00,80.07,80.11,80.035,80.09,313800000.0
2009-04-02 17:14:00,80.1,80.14,80.09,80.125,357400000.0
2009-04-02 17:15:00,80.125,80.21,80.125,80.185,241200000.0
2009-04-02 17:16:00,80.185,80.225,80.185,80.205,240000000.0
2009-04-02 17:17:00,80.205,80.23,80.185,80.215,251400000.0
2009-04-02 17:18:00,80.225,80.255,80.195,80.245,305400000.0
2009-04-02 17:19:00,80.255,80.28,80.21,80.26,375800000.0
2009-04-02 17:20:00,80.26,80.355,80.26,80.305,332600000.0
2009-04-02 17:21:00,80.305,80.305,80.23,80.29,366400000.0
2009-04-02 17:22:00,80.29,80.345,80.27,80.33,475400000.0
2009-04-02 17:23:00,80.33,80.37,80.28,80.285,274000000.0
2009-04-02 17:24:00,80.28,80.3,80.245,80.27,301800000.0
2009-04-02 17:25:00,80.26,80.3,80.26,80.29,318400000.0
2009-04-02 17:26:00,80.28,80.36,80.28,80.35,238400000.0
2009-04-02 17:27:00,80.35,80.37,80.285,80.305,208600000.0
2009-04-02 17:28:00,80.31,80.41,80.31,80.395,318000000.0
2009-04-02 17:29:00,80.395,80.42,80.36,80.42,318400000.0
2009-04-02 17:30:00,80.415,80.48,80.415,80.445,428000000.0
2009-04-02 17:31:00,80.45,80.465,80.42,80.43,185800000.0
2009-04-02 17:32:00,80.44,80.46,80.435,80.46,186000000.0
2009-04-02 17:33:00,80.46,80.47,80.385,80.4,180000000.0
2009-04-02 17:34:00,80.395,80.42,80.38,80.415,325000000.0
2009-04-02 17:35:00,80.415,80.42,80.37,80.37,267800000.0
2009-04-02 17:36:00,80.38,80.38,80.335,80.335,193600000.0
2009-04-02 17:37:00,80.335,80.35,80.31,80.335,237400000.0
2009-04-02 17:38:00,80.34,80.395,80.31,80.345,296400000.0
2009-04-02 17:39:00,80.345,80.355,80.32,80.32,125000000.0
2009-04-02 17:40:00,80.32,80.335,80.285,80.29,140000000.0
2009-04-02 17:41:00,80.3,80.345,80.27,80.325,223200000.0
2009-04-02 17:42:00,80.325,80.375,80.32,80.34,293600000.0
2009-04-02 17:43:00,80.34,80.35,80.275,80.275,282800000.0
2009-04-02 17:44:00,80.275,80.3,80.27,80.3,228200000.0
2009-04-02 17:45:00,80.31,80.31,80.24,80.265,271000000.0
2009-04-02 17:46:00,80.265,80.27,80.24,80.24,198000000.0
2009-04-02 17:47:00,80.24,80.245,80.215,80.225,259800000.0
2009-04-02 17:48:00,80.225,80.27,80.22,80.25,238000000.0
2009-04-02 17:49:00,80.26,80.26,80.23,80.25,168400000.0
2009-04-02 17:50:00,80.25,80.255,80.215,80.235,90400000.0
2009-04-02 17:51:00,80.24,80.26,80.24,80.25,170200000.0
2009-04-02 17:52:00,80.245,80.25,80.24,80.245,35400000.0
2009-04-02 17:53:00,80.25,80.25,80.21,80.215,67400000.0
2009-04-02 17:54:00,80.215,80.23,80.215,80.22,101200000.0
2009-04-02 17:55:00,80.23,80.24,80.21,80.215,122400000.0
2009-04-02 17:56:00,80.22,80.23,80.21,80.21,63000000.0
2009-04-02 17:57:00,80.21,80.23,80.21,80.23,176200000.0
2009-04-02 17:58:00,80.23,80.275,80.225,80.275,193200000.0
2009-04-02 17:59:00,80.275,80.335,80.27,80.32,243800000.0
2009-04-02 18:00:00,80.32,80.33,80.23,80.25,300600000.0
2009-04-02 18:01:00,80.25,80.27,80.25,80.25,127800000.0
2009-04-02 18:02:00,80.25,80.255,80.245,80.245,52200000.0
2009-04-02 18:03:00,80.245,80.33,80.245,80.325,190200000.0
2009-04-02 18:04:00,80.325,80.35,80.32,80.335,216600000.0
2009-04-02 18:05:00,80.335,80.34,80.32,80.33,191800000.0
2009-04-02 18:06:00,80.34,80.34,80.33,80.34,48000000.0
2009-04-02 18:07:00,80.34,80.345,80.33,80.335,84800000.0
2009-04-02 18:08:00,80.335,80.44,80.335,80.42,171800000.0
2009-04-02 18:09:00,80.42,80.43,80.41,80.41,236000000.0
2009-04-02 18:10:00,80.42,80.435,80.38,80.38,196800000.0
2009-04-02 18:11:00,80.38,80.395,80.365,80.375,164000000.0
2009-04-02 18:12:00,80.37,80.44,80.37,80.385,199000000.0
2009-04-02 18:13:00,80.39,80.39,80.32,80.35,216000000.0
2009-04-02 18:14:00,80.35,80.405,80.35,80.405,138200000.0
2009-04-02 18:15:00,80.405,80.435,80.405,80.405,119200000.0
2009-04-02 18:16:00,80.405,80.43,80.395,80.395,176000000.0
2009-04-02 18:17:00,80.395,80.41,80.355,80.355,237200000.0
2009-04-02 18:18:00,80.365,80.39,80.365,80.385,163800000.0
2009-04-02 18:19:00,80.385,80.48,80.385,80.46,273600000.0
2009-04-02 18:20:00,80.46,80.465,80.43,80.43,202600000.0
2009-04-02 18:21:00,80.43,80.44,80.41,80.435,109800000.0
2009-04-02 18:22:00,80.435,80.445,80.42,80.42,90600000.0
2009-04-02 18:23:00,80.41,80.42,80.39,80.415,115800000.0
2009-04-02 18:24:00,80.42,80.44,80.42,80.44,147000000.0
2009-04-02 18:25:00,80.45,80.45,80.425,80.425,35400000.0
2009-04-02 18:26:00,80.43,80.44,80.415,80.44,158600000.0
2009-04-02 18:27:00,80.44,80.47,80.44,80.47,127800000.0
2009-04-02 18:28:00,80.47,80.5,80.46,80.485,133600000.0
2009-04-02 18:29:00,80.48,80.48,80.425,80.44,82000000.0
2009-04-02 18:30:00,80.44,80.47,80.39,80.46,286400000.0
2009-04-02 18:31:00,80.46,80.51,80.46,80.47,331400000.0
2009-04-02 18:32:00,80.47,80.49,80.45,80.45,139000000.0
2009-04-02 18:33:00,80.445,80.47,80.44,80.465,160200000.0
2009-04-02 18:34:00,80.47,80.515,80.46,80.475,198800000.0
2009-04-02 18:35:00,80.465,80.5,80.46,80.46,206800000.0
2009-04-02 18:36:00,80.47,80.48,80.45,80.45,139200000.0
2009-04-02 18:37:00,80.46,80.5,80.455,80.495,155400000.0
2009-04-02 18:38:00,80.495,80.495,80.415,80.42,230000000.0
2009-04-02 18:39:00,80.425,80.425,80.4,80.405,49800000.0
2009-04-02 18:40:00,80.41,80.43,80.405,80.41,126400000.0
2009-04-02 18:41:00,80.41,80.41,80.4,80.4,42000000.0
2009-04-02 18:42:00,80.4,80.41,80.4,80.405,53200000.0
2009-04-02 18:43:00,80.41,80.43,80.41,80.41,40400000.0
2009-04-02 18:44:00,80.41,80.41,80.405,80.41,37400000.0
2009-04-02 18:45:00,80.43,80.435,80.425,80.425,17600000.0
2009-04-02 18:46:00,80.425,80.45,80.42,80.435,79400000.0
2009-04-02 18:47:00,80.435,80.44,80.41,80.41,82800000.0
2009-04-02 18:48:00,80.42,80.43,80.39,80.41,162800000.0
2009-04-02 18:49:00,80.41,80.42,80.375,80.405,127200000.0
2009-04-02 18:50:00,80.4,80.4,80.3,80.3,205200000.0
2009-04-02 18:51:00,80.3,80.34,80.295,80.33,246600000.0
2009-04-02 18:52:00,80.33,80.35,80.33,80.33,123200000.0
2009-04-02 18:53:00,80.34,80.36,80.315,80.345,113200000.0
2009-04-02 18:54:00,80.345,80.35,80.325,80.33,186600000.0
2009-04-02 18:55:00,80.33,80.33,80.25,80.27,191100000.0
2009-04-02 18:56:00,80.27,80.28,80.23,80.23,141400000.0
2009-04-02 18:57:00,80.23,80.255,80.23,80.24,117200000.0
2009-04-02 18:58:00,80.24,80.26,80.18,80.195,186400000.0
2009-04-02 18:59:00,80.195,80.23,80.18,80.205,210200000.0
2009-04-02 19:00:00,80.21,80.26,80.21,80.24,209800000.0
2009-04-02 19:01:00,80.24,80.25,80.21,80.21,208400000.0
2009-04-02 19:02:00,80.2,80.21,80.155,80.16,116000000.0
2009-04-02 19:03:00,80.17,80.17,80.16,80.165,21000000.0
2009-04-02 19:04:00,80.165,80.2,80.165,80.2,92400000.0
2009-04-02 19:05:00,80.21,80.215,80.205,80.205,17200000.0
2009-04-02 19:06:00,80.21,80.21,80.13,80.13,118600000.0
2009-04-02 19:07:00,80.13,80.15,80.1,80.105,231400000.0
2009-04-02 19:08:00,80.105,80.15,80.105,80.135,165800000.0
2009-04-02 19:09:00,80.135,80.18,80.135,80.155,119800000.0
2009-04-02 19:10:00,80.16,80.19,80.15,80.175,104400000.0
2009-04-02 19:11:00,80.18,80.18,80.135,80.15,149000000.0
2009-04-02 19:12:00,80.15,80.16,80.12,80.13,195600000.0
2009-04-02 19:13:00,80.13,80.16,80.13,80.145,87200000.0
2009-04-02 19:14:00,80.15,80.15,80.11,80.14,192000000.0
2009-04-02 19:15:00,80.14,80.16,80.115,80.115,189700000.0
2009-04-02 19:16:00,80.125,80.13,80.105,80.11,108200000.0
2009-04-02 19:17:00,80.11,80.14,80.11,80.135,107000000.0
2009-04-02 19:18:00,80.135,80.14,80.13,80.13,35600000.0
2009-04-02 19:19:00,80.13,80.135,80.12,80.12,31600000.0
2009-04-02 19:20:00,80.13,80.13,80.11,80.12,55200000.0
2009-04-02 19:21:00,80.115,80.12,80.065,80.08,117600000.0
2009-04-02 19:22:00,80.08,80.09,80.025,80.05,128400000.0
2009-04-02 19:23:00,80.05,80.055,80.0,80.005,142000000.0
2009-04-02 19:24:00,80.005,80.05,80.0,80.045,129000000.0
2009-04-02 19:25:00,80.045,80.05,80.03,80.035,107200000.0
2009-04-02 19:26:00,80.035,80.085,80.035,80.06,220400000.0
2009-04-02 19:27:00,80.06,80.08,80.06,80.07,96000000.0
2009-04-02 19:28:00,80.07,80.12,80.07,80.105,136600000.0
2009-04-02 19:29:00,80.105,80.11,80.06,80.06,117800000.0
2009-04-02 19:30:00,80.06,80.07,80.05,80.07,139200000.0
2009-04-02 19:31:00,80.075,80.08,80.065,80.075,106800000.0
2009-04-02 19:32:00,80.075,80.11,80.07,80.1,40000000.0
2009-04-02 19:33:00,80.11,80.16,80.105,80.135,231800000.0
2009-04-02 19:34:00,80.135,80.26,80.135,80.23,296800000.0
2009-04-02 19:35:00,80.24,80.285,80.235,80.28,222000000.0
2009-04-02 19:36:00,80.275,80.29,80.26,80.28,163200000.0
2009-04-02 19:37:00,80.275,80.295,80.25,80.28,108200000.0
2009-04-02 19:38:00,80.275,80.285,80.27,80.28,148800000.0
2009-04-02 19:39:00,80.28,80.29,80.24,80.27,183000000.0
2009-04-02 19:40:00,80.265,80.28,80.245,80.26,77400000.0
2009-04-02 19:41:00,80.26,80.265,80.24,80.265,70200000.0
2009-04-02 19:42:00,80.23,80.27,80.23,80.25,102400000.0
2009-04-02 19:43:00,80.26,80.26,80.235,80.255,39400000.0
2009-04-02 19:44:00,80.26,80.26,80.245,80.255,58000000.0
2009-04-02 19:45:00,80.26,80.3,80.24,80.3,203600000.0
2009-04-02 19:46:00,80.3,80.3,80.28,80.29,163200000.0
2009-04-02 19:47:00,80.29,80.3,80.27,80.28,53600000.0
2009-04-02 19:48:00,80.27,80.27,80.255,80.255,94400000.0
2009-04-02 19:49:00,80.255,80.28,80.255,80.28,66200000.0
2009-04-02 19:50:00,80.28,80.3,80.28,80.285,41400000.0
2009-04-02 19:51:00,80.285,80.3,80.285,80.3,25600000.0
2009-04-02 19:52:00,80.29,80.3,80.29,80.295,102400000.0
2009-04-02 19:53:00,80.305,80.34,80.305,80.325,72200000.0
2009-04-02 19:54:00,80.325,80.335,80.32,80.335,61800000.0
2009-04-02 19:55:00,80.34,80.35,80.335,80.34,48200000.0
2009-04-02 19:56:00,80.33,80.33,80.295,80.3,62000000.0
2009-04-02 19:57:00,80.305,80.31,80.26,80.26,221400000.0
2009-04-02 19:58:00,80.26,80.27,80.23,80.265,234200000.0
2009-04-02 19:59:00,80.265,80.27,80.245,80.26,213000000.0
2009-04-02 20:00:00,80.26,80.275,80.23,80.27,133800000.0
2009-04-02 20:01:00,80.27,80.305,80.27,80.295,257000000.0
2009-04-02 20:02:00,80.295,80.34,80.295,80.325,101400000.0
2009-04-02 20:03:00,80.325,80.325,80.285,80.29,173600000.0
2009-04-02 20:04:00,80.285,80.305,80.28,80.3,197200000.0
2009-04-02 20:05:00,80.3,80.33,80.295,80.315,229400000.0
2009-04-02 20:06:00,80.31,80.315,80.305,80.315,56800000.0
2009-04-02 20:07:00,80.315,80.315,80.305,80.315,112600000.0
2009-04-02 20:08:00,80.31,80.31,80.15,80.19,302400000.0
2009-04-02 20:09:00,80.155,80.21,80.15,80.165,226800000.0
2009-04-02 20:10:00,80.165,80.175,80.11,80.15,325000000.0
2009-04-02 20:11:00,80.15,80.2,80.15,80.165,213200000.0
2009-04-02 20:12:00,80.165,80.18,80.155,80.16,240600000.0
2009-04-02 20:13:00,80.15,80.17,80.145,80.16,176800000.0
2009-04-02 20:14:00,80.16,80.18,80.16,80.17,253600000.0
2009-04-02 20:15:00,80.17,80.18,80.165,80.175,104400000.0
2009-04-02 20:16:00,80.17,80.21,80.155,80.17,204800000.0
2009-04-02 20:17:00,80.18,80.18,80.16,80.175,44600000.0
2009-04-02 20:18:00,80.175,80.21,80.175,80.2,300200000.0
2009-04-02 20:19:00,80.19,80.2,80.175,80.175,77000000.0
2009-04-02 20:20:00,80.175,80.195,80.175,80.195,93400000.0
2009-04-02 20:21:00,80.195,80.23,80.195,80.23,135400000.0
2009-04-02 20:22:00,80.225,80.23,80.21,80.22,80600000.0
2009-04-02 20:23:00,80.22,80.24,80.21,80.235,110800000.0
2009-04-02 20:24:00,80.235,80.235,80.23,80.23,20000000.0
2009-04-02 20:25:00,80.23,80.235,80.215,80.215,26800000.0
2009-04-02 20:26:00,80.215,80.23,80.18,80.195,81800000.0
2009-04-02 20:27:00,80.19,80.2,80.13,80.135,210000000.0
2009-04-02 20:28:00,80.135,80.22,80.135,80.22,135200000.0
2009-04-02 20:29:00,80.22,80.22,80.195,80.2,90600000.0
2009-04-02 20:30:00,80.2,80.24,80.2,80.215,151800000.0
2009-04-02 20:31:00,80.215,80.265,80.185,80.25,199000000.0
2009-04-02 20:32:00,80.245,80.26,80.235,80.26,192400000.0
2009-04-02 20:33:00,80.27,80.29,80.265,80.275,103200000.0
2009-04-02 20:34:00,80.28,80.29,80.265,80.265,41400000.0
2009-04-02 20:35:00,80.265,80.28,80.255,80.26,40200000.0
2009-04-02 20:36:00,80.26,80.27,80.23,80.23,135600000.0
2009-04-02 20:37:00,80.23,80.27,80.23,80.26,199600000.0
2009-04-02 20:38:00,80.265,80.27,80.255,80.265,68800000.0
2009-04-02 20:39:00,80.265,80.29,80.265,80.275,110400000.0
2009-04-02 20:40:00,80.285,80.31,80.285,80.31,65200000.0
2009-04-02 20:41:00,80.31,80.355,80.305,80.35,238800000.0
2009-04-02 20:42:00,80.345,80.36,80.335,80.345,223600000.0
2009-04-02 20:43:00,80.345,80.35,80.32,80.34,172000000.0
2009-04-02 20:44:00,80.34,80.35,80.32,80.325,84800000.0
2009-04-02 20:45:00,80.34,80.35,80.315,80.325,248600000.0
2009-04-02 20:46:00,80.325,80.36,80.325,80.35,105000000.0
2009-04-02 20:47:00,80.355,80.36,80.32,80.32,102400000.0
2009-04-02 20:48:00,80.32,80.33,80.245,80.25,210800000.0
2009-04-02 20:49:00,80.25,80.295,80.245,80.275,210200000.0
2009-04-02 20:50:00,80.275,80.29,80.27,80.285,64800000.0
2009-04-02 20:51:00,80.285,80.31,80.285,80.3,82800000.0
2009-04-02 20:52:00,80.3,80.325,80.3,80.305,96200000.0
2009-04-02 20:53:00,80.305,80.33,80.28,80.33,188600000.0
2009-04-02 20:54:00,80.315,80.33,80.295,80.295,329600000.0
2009-04-02 20:55:00,80.31,80.32,80.255,80.275,235200000.0
2009-04-02 20:56:00,80.275,80.29,80.265,80.265,102400000.0
2009-04-02 20:57:00,80.27,80.27,80.26,80.26,39800000.0
2009-04-02 20:58:00,80.26,80.27,80.225,80.225,45000000.0
2009-04-02 20:59:00,80.225,80.275,80.215,80.275,203600000.0
2009-04-02 21:00:00,80.265,80.31,80.265,80.31,124400000.0
2009-04-02 21:01:00,80.31,80.31,80.29,80.31,136600000.0
2009-04-02 21:02:00,80.3,80.34,80.3,80.32,177800000.0
2009-04-02 21:03:00,80.32,80.34,80.275,80.275,205600000.0
2009-04-02 21:04:00,80.275,80.33,80.275,80.33,147800000.0
2009-04-02 21:05:00,80.33,80.33,80.28,80.285,116600000.0
2009-04-02 21:06:00,80.28,80.29,80.23,80.24,105200000.0
2009-04-02 21:07:00,80.24,80.26,80.23,80.26,194600000.0
2009-04-02 21:08:00,80.26,80.27,80.22,80.23,134000000.0
2009-04-02 21:09:00,80.23,80.24,80.22,80.24,75000000.0
2009-04-02 21:10:00,80.23,80.25,80.215,80.23,76200000.0
2009-04-02 21:11:00,80.23,80.26,80.21,80.245,77600000.0
2009-04-02 21:12:00,80.245,80.25,80.23,80.24,63800000.0
2009-04-02 21:13:00,80.23,80.23,80.22,80.23,42800000.0
2009-04-02 21:14:00,80.23,80.23,80.21,80.23,22600000.0
2009-04-02 21:15:00,80.23,80.23,80.21,80.21,38400000.0
2009-04-02 21:16:00,80.21,80.26,80.21,80.24,123600000.0
2009-04-02 21:17:00,80.24,80.24,80.205,80.21,169600000.0
2009-04-02 21:18:00,80.2,80.21,80.18,80.18,81200000.0
2009-04-02 21:19:00,80.18,80.18,80.12,80.12,102000000.0
2009-04-02 21:20:00,80.12,80.13,80.095,80.1,108600000.0
2009-04-02 21:21:00,80.1,80.13,80.08,80.11,148800000.0
2009-04-02 21:22:00,80.11,80.12,80.04,80.045,228800000.0
2009-04-02 21:23:00,80.06,80.105,80.05,80.1,110200000.0
2009-04-02 21:24:00,80.105,80.13,80.1,80.115,127000000.0
2009-04-02 21:25:00,80.12,80.165,80.11,80.135,171400000.0
2009-04-02 21:26:00,80.13,80.17,80.13,80.16,219200000.0
2009-04-02 21:27:00,80.16,80.19,80.16,80.18,135400000.0
2009-04-02 21:28:00,80.18,80.21,80.18,80.21,88000000.0
2009-04-02 21:29:00,80.22,80.24,80.2,80.21,124800000.0
2009-04-02 21:30:00,80.21,80.24,80.21,80.23,96000000.0
2009-04-02 21:31:00,80.23,80.24,80.22,80.235,73400000.0
2009-04-02 21:32:00,80.235,80.235,80.215,80.215,38400000.0
2009-04-02 21:33:00,80.215,80.22,80.17,80.17,135000000.0
2009-04-02 21:34:00,80.17,80.21,80.17,80.195,83800000.0
2009-04-02 21:35:00,80.21,80.22,80.19,80.2,67200000.0
2009-04-02 21:36:00,80.195,80.21,80.18,80.2,91400000.0
2009-04-02 21:37:00,80.19,80.2,80.18,80.2,31000000.0
2009-04-02 21:38:00,80.2,80.21,80.175,80.175,76400000.0
2009-04-02 21:39:00,80.175,80.205,80.17,80.19,68800000.0
2009-04-02 21:40:00,80.19,80.2,80.185,80.2,53400000.0
2009-04-02 21:41:00,80.2,80.2,80.18,80.2,61800000.0
2009-04-02 21:42:00,80.2,80.22,80.195,80.21,93400000.0
2009-04-02 21:43:00,80.205,80.255,80.205,80.25,146000000.0
2009-04-02 21:44:00,80.255,80.31,80.225,80.31,117000000.0
2009-04-02 21:45:00,80.3,80.31,80.235,80.24,173600000.0
2009-04-02 21:46:00,80.24,80.24,80.19,80.195,155400000.0
2009-04-02 21:47:00,80.195,80.2,80.16,80.165,28200000.0
2009-04-02 21:48:00,80.17,80.22,80.16,80.22,38800000.0
2009-04-02 21:49:00,80.22,80.23,80.2,80.21,22400000.0
2009-04-02 21:50:00,80.2,80.2,80.18,80.2,16400000.0
2009-04-02 21:51:00,80.2,80.22,80.2,80.2,18200000.0
2009-04-02 21:52:00,80.2,80.21,80.17,80.2,44000000.0
2009-04-02 21:53:00,80.2,80.22,80.19,80.19,43100000.0
2009-04-02 21:54:00,80.18,80.18,80.135,80.14,63200000.0
2009-04-02 21:55:00,80.15,80.18,80.145,80.17,54000000.0
2009-04-02 21:56:00,80.18,80.18,80.15,80.16,7200000.0
2009-04-02 21:57:00,80.15,80.15,80.14,80.14,18000000.0
2009-04-02 21:58:00,80.14,80.14,80.12,80.13,61000000.0
2009-04-02 21:59:00,80.13,80.19,80.13,80.19,62000000.0
2009-04-02 22:00:00,80.195,80.33,80.195,80.25,209000000.0
2009-04-02 22:01:00,80.25,80.25,80.22,80.22,11800000.0
2009-04-02 22:02:00,80.23,80.26,80.22,80.23,39600000.0
2009-04-02 22:03:00,80.23,80.23,80.21,80.21,31400000.0
2009-04-02 22:04:00,80.21,80.22,80.21,80.22,6800000.0
2009-04-02 22:05:00,80.22,80.22,80.21,80.21,7000000.0
2009-04-02 22:06:00,80.2,80.23,80.2,80.22,27200000.0
2009-04-02 22:07:00,80.23,80.23,80.17,80.17,23600000.0
2009-04-02 22:08:00,80.16,80.16,80.14,80.16,10800000.0
2009-04-02 22:09:00,80.17,80.19,80.16,80.19,60800000.0
2009-04-02 22:10:00,80.25,80.25,80.21,80.25,63000000.0
2009-04-02 22:11:00,80.25,80.27,80.25,80.26,14600000.0
2009-04-02 22:12:00,80.27,80.27,80.26,80.27,15800000.0
2009-04-02 22:13:00,80.27,80.34,80.26,80.27,55800000.0
2009-04-02 22:14:00,80.27,80.31,80.26,80.3,52800000.0
2009-04-02 22:15:00,80.3,80.31,80.29,80.3,42800000.0
2009-04-02 22:16:00,80.29,80.32,80.26,80.26,62800000.0
2009-04-02 22:17:00,80.27,80.33,80.265,80.33,27200000.0
2009-04-02 22:18:00,80.33,80.37,80.285,80.3,72000000.0
2009-04-02 22:19:00,80.3,80.3,80.24,80.25,67600000.0
2009-04-02 22:20:00,80.25,80.27,80.225,80.23,41000000.0
2009-04-02 22:21:00,80.23,80.24,80.22,80.23,18800000.0
2009-04-02 22:22:00,80.23,80.26,80.22,80.24,54800000.0
2009-04-02 22:23:00,80.23,80.23,80.21,80.215,33000000.0
2009-04-02 22:24:00,80.215,80.22,80.21,80.215,19600000.0
2009-04-02 22:25:00,80.215,80.22,80.205,80.205,48600000.0
2009-04-02 22:26:00,80.21,80.22,80.2,80.22,13400000.0
2009-04-02 22:27:00,80.22,80.23,80.175,80.23,64600000.0
2009-04-02 22:28:00,80.25,80.26,80.23,80.25,34800000.0
2009-04-02 22:29:00,80.24,80.25,80.22,80.24,82600000.0
2009-04-02 22:30:00,80.25,80.27,80.245,80.27,24200000.0
2009-04-02 22:31:00,80.265,80.32,80.26,80.32,132000000.0
2009-04-02 22:32:00,80.31,80.34,80.3,80.335,99600000.0
2009-04-02 22:33:00,80.33,80.33,80.31,80.32,44800000.0
2009-04-02 22:34:00,80.32,80.36,80.32,80.36,258800000.0
2009-04-02 22:35:00,80.365,80.385,80.34,80.355,104600000.0
2009-04-02 22:36:00,80.355,80.36,80.33,80.35,103000000.0
2009-04-02 22:37:00,80.35,80.36,80.295,80.3,81400000.0
2009-04-02 22:38:00,80.31,80.32,80.275,80.275,127800000.0
2009-04-02 22:39:00,80.275,80.33,80.275,80.3,57600000.0
2009-04-02 22:40:00,80.3,80.31,80.29,80.3,91600000.0
2009-04-02 22:41:00,80.3,80.31,80.28,80.31,60000000.0
2009-04-02 22:42:00,80.3,80.35,80.3,80.35,94400000.0
2009-04-02 22:43:00,80.345,80.38,80.34,80.36,186600000.0
2009-04-02 22:44:00,80.36,80.36,80.34,80.34,18600000.0
2009-04-02 22:45:00,80.34,80.34,80.27,80.33,58200000.0
2009-04-02 22:46:00,80.34,80.34,80.3,80.32,98200000.0
2009-04-02 22:47:00,80.32,80.34,80.29,80.29,40600000.0
2009-04-02 22:48:00,80.29,80.29,80.27,80.28,40400000.0
2009-04-02 22:49:00,80.28,80.36,80.28,80.36,30000000.0
2009-04-02 22:50:00,80.36,80.36,80.305,80.35,57800000.0
2009-04-02 22:51:00,80.36,80.37,80.355,80.37,26600000.0
2009-04-02 22:52:00,80.37,80.43,80.37,80.42,54000000.0
2009-04-02 22:53:00,80.42,80.42,80.385,80.39,59400000.0
2009-04-02 22:54:00,80.39,80.41,80.38,80.4,46000000.0
2009-04-02 22:55:00,80.41,80.41,80.39,80.4,8000000.0
2009-04-02 22:56:00,80.4,80.415,80.395,80.415,48000000.0
2009-04-02 22:57:00,80.41,80.43,80.41,80.42,89800000.0
2009-04-02 22:58:00,80.42,80.42,80.39,80.4,26600000.0
2009-04-02 22:59:00,80.4,80.45,80.35,80.35,106600000.0
2009-04-02 23:00:00,80.364,80.373,80.325,80.373,31000000.0
2009-04-02 23:01:00,80.36,80.36,80.333,80.353,31000000.0
2009-04-02 23:02:00,80.35,80.4,80.35,80.4,31000000.0
2009-04-02 23:03:00,80.4,80.405,80.375,80.395,59000000.0
2009-04-02 23:04:00,80.4,80.42,80.375,80.38,54000000.0
2009-04-02 23:05:00,80.385,80.385,80.37,80.375,64400000.0
2009-04-02 23:06:00,80.38,80.395,80.36,80.395,57400000.0
2009-04-02 23:07:00,80.385,80.405,80.36,80.375,70600000.0
2009-04-02 23:08:00,80.375,80.375,80.36,80.36,10400000.0
2009-04-02 23:09:00,80.36,80.36,80.355,80.355,17400000.0
2009-04-02 23:10:00,80.355,80.375,80.32,80.355,38800000.0
2009-04-02 23:11:00,80.355,80.37,80.355,80.365,18400000.0
2009-04-02 23:12:00,80.365,80.38,80.365,80.38,29200000.0
2009-04-02 23:13:00,80.375,80.39,80.375,80.39,19000000.0
2009-04-02 23:14:00,80.385,80.4,80.38,80.38,29000000.0
2009-04-02 23:15:00,80.385,80.405,80.365,80.405,69400000.0
2009-04-02 23:16:00,80.37,80.41,80.37,80.41,27000000.0
2009-04-02 23:17:00,80.405,80.43,80.405,80.42,23400000.0
2009-04-02 23:18:00,80.42,80.435,80.415,80.43,43000000.0
2009-04-02 23:19:00,80.435,80.435,80.425,80.435,23400000.0
2009-04-02 23:20:00,80.435,80.45,80.43,80.44,17800000.0
2009-04-02 23:21:00,80.435,80.46,80.435,80.455,24600000.0
2009-04-02 23:22:00,80.47,80.48,80.44,80.45,83000000.0
2009-04-02 23:23:00,80.455,80.47,80.445,80.455,47000000.0
2009-04-02 23:24:00,80.45,80.465,80.43,80.46,75000000.0
2009-04-02 23:25:00,80.475,80.475,80.475,80.475,9800000.0
2009-04-02 23:26:00,80.475,80.51,80.43,80.43,32600000.0
2009-04-02 23:27:00,80.43,80.525,80.43,80.525,50000000.0
2009-04-02 23:28:00,80.52,80.54,80.455,80.525,65000000.0
2009-04-02 23:29:00,80.525,80.525,80.5,80.5,20600000.0
2009-04-02 23:30:00,80.5,80.51,80.47,80.47,12400000.0
2009-04-02 23:31:00,80.49,80.49,80.47,80.47,7000000.0
2009-04-02 23:32:00,80.46,80.48,80.46,80.48,21800000.0
2009-04-02 23:33:00,80.48,80.48,80.48,80.48,12000000.0
2009-04-02 23:34:00,80.48,80.49,80.46,80.49,55000000.0
2009-04-02 23:35:00,80.49,80.49,80.49,80.49,4000000.0
2009-04-02 23:36:00,80.49,80.49,80.49,80.49,12000000.0
2009-04-02 23:37:00,80.485,80.485,80.455,80.47,17600000.0
2009-04-02 23:38:00,80.46,80.46,80.45,80.455,129800000.0
2009-04-02 23:39:00,80.455,80.47,80.45,80.45,60400000.0
2009-04-02 23:40:00,80.46,80.46,80.46,80.46,2400000.0
2009-04-02 23:41:00,80.46,80.46,80.46,80.46,1000000.0
2009-04-02 23:42:00,80.46,80.46,80.45,80.45,7400000.0
2009-04-02 23:43:00,80.45,80.45,80.435,80.45,32800000.0
2009-04-02 23:44:00,80.45,80.46,80.43,80.44,26000000.0
2009-04-02 23:45:00,80.45,80.45,80.45,80.45,1000000.0
2009-04-02 23:46:00,80.45,80.46,80.45,80.455,9400000.0
2009-04-02 23:47:00,80.455,80.46,80.445,80.445,34000000.0
2009-04-02 23:48:00,80.44,80.445,80.44,80.44,37400000.0
2009-04-02 23:49:00,80.465,80.51,80.465,80.5,43000000.0
2009-04-02 23:50:00,80.5,80.5,80.475,80.49,35200000.0
2009-04-02 23:51:00,80.49,80.49,80.45,80.45,29000000.0
2009-04-02 23:52:00,80.455,80.455,80.455,80.455,1000000.0
2009-04-02 23:53:00,80.46,80.47,80.46,80.47,6800000.0
2009-04-02 23:54:00,80.465,80.465,80.44,80.44,37200000.0
2009-04-02 23:55:00,80.45,80.47,80.45,80.47,21000000.0
2009-04-02 23:56:00,80.46,80.46,80.42,80.42,37200000.0
2009-04-02 23:57:00,80.42,80.44,80.4,80.41,52600000.0
2009-04-02 23:58:00,80.41,80.43,80.4,80.43,19400000.0
2009-04-02 23:59:00,80.43,80.47,80.43,80.465,118000000.0
2009-04-03 00:00:00,80.465,80.48,80.46,80.465,154600000.0
2009-04-03 00:01:00,80.465,80.465,80.45,80.45,24600000.0
2009-04-03 00:02:00,80.46,80.475,80.44,80.46,83200000.0
2009-04-03 00:03:00,80.46,80.47,80.44,80.46,33600000.0
2009-04-03 00:04:00,80.465,80.475,80.46,80.47,40200000.0
2009-04-03 00:05:00,80.465,80.47,80.44,80.445,55000000.0
2009-04-03 00:06:00,80.45,80.45,80.425,80.43,74400000.0
2009-04-03 00:07:00,80.43,80.43,80.405,80.42,47800000.0
2009-04-03 00:08:00,80.42,80.43,80.4,80.41,54400000.0
2009-04-03 00:09:00,80.41,80.41,80.385,80.395,16000000.0
2009-04-03 00:10:00,80.39,80.41,80.38,80.39,39800000.0
2009-04-03 00:11:00,80.355,80.357,80.338,80.34,23400000.0
2009-04-03 00:12:00,80.37,80.39,80.36,80.36,23400000.0
2009-04-03 00:13:00,80.37,80.37,80.36,80.36,24800000.0
2009-04-03 00:14:00,80.36,80.37,80.36,80.36,6200000.0
2009-04-03 00:15:00,80.345,80.345,80.325,80.34,35000000.0
2009-04-03 00:16:00,80.345,80.37,80.34,80.34,15800000.0
2009-04-03 00:17:00,80.35,80.36,80.35,80.36,5000000.0
2009-04-03 00:18:00,80.36,80.37,80.35,80.36,9000000.0
2009-04-03 00:19:00,80.36,80.36,80.35,80.35,5400000.0
2009-04-03 00:20:00,80.35,80.35,80.35,80.35,1000000.0
2009-04-03 00:21:00,80.34,80.35,80.34,80.35,6200000.0
2009-04-03 00:22:00,80.35,80.36,80.345,80.36,9400000.0
2009-04-03 00:23:00,80.37,80.38,80.36,80.37,29000000.0
2009-04-03 00:24:00,80.38,80.38,80.36,80.375,20200000.0
2009-04-03 00:25:00,80.37,80.4,80.35,80.39,50400000.0
2009-04-03 00:26:00,80.39,80.39,80.38,80.38,3000000.0
2009-04-03 00:27:00,80.345,80.355,80.345,80.355,9600000.0
2009-04-03 00:28:00,80.365,80.38,80.365,80.38,7200000.0
2009-04-03 00:29:00,80.38,80.39,80.37,80.37,39000000.0
2009-04-03 00:30:00,80.37,80.39,80.37,80.37,35400000.0
2009-04-03 00:31:00,80.37,80.38,80.37,80.38,5200000.0
2009-04-03 00:32:00,80.348,80.356,80.345,80.356,5400000.0
2009-04-03 00:33:00,80.375,80.38,80.375,80.375,5400000.0
2009-04-03 00:34:00,80.375,80.38,80.375,80.38,18000000.0
2009-04-03 00:35:00,80.38,80.38,80.38,80.38,1400000.0
2009-04-03 00:36:00,80.36,80.362,80.355,80.362,8000000.0
2009-04-03 00:37:00,80.38,80.395,80.38,80.395,8000000.0
2009-04-03 00:38:00,80.405,80.42,80.405,80.42,14800000.0
2009-04-03 00:39:00,80.42,80.42,80.41,80.41,10000000.0
2009-04-03 00:40:00,80.415,80.47,80.41,80.46,72800000.0
2009-04-03 00:41:00,80.465,80.48,80.45,80.45,46000000.0
2009-04-03 00:42:00,80.45,80.45,80.425,80.435,54000000.0
2009-04-03 00:43:00,80.43,80.46,80.43,80.46,50600000.0
2009-04-03 00:44:00,80.46,80.5,80.46,80.48,90000000.0
2009-04-03 00:45:00,80.48,80.5,80.475,80.49,90400000.0
2009-04-03 00:46:00,80.49,80.525,80.49,80.51,57600000.0
2009-04-03 00:47:00,80.51,80.51,80.495,80.51,22000000.0
2009-04-03 00:48:00,80.51,80.53,80.5,80.52,62800000.0
2009-04-03 00:49:00,80.52,80.52,80.49,80.51,22800000.0
2009-04-03 00:50:00,80.51,80.52,80.49,80.49,62400000.0
2009-04-03 00:51:00,80.49,80.5,80.45,80.47,79600000.0
2009-04-03 00:52:00,80.47,80.47,80.46,80.46,14800000.0
2009-04-03 00:53:00,80.46,80.48,80.45,80.45,33000000.0
2009-04-03 00:54:00,80.43,80.44,80.425,80.44,6000000.0
2009-04-03 00:55:00,80.45,80.45,80.45,80.45,10400000.0
2009-04-03 00:56:00,80.45,80.45,80.43,80.45,71400000.0
2009-04-03 00:57:00,80.45,80.45,80.415,80.415,5600000.0
2009-04-03 00:58:00,80.44,80.45,80.43,80.435,13000000.0
2009-04-03 00:59:00,80.43,80.445,80.43,80.43,24400000.0
2009-04-03 01:00:00,80.445,80.445,80.42,80.44,25000000.0
2009-04-03 01:01:00,80.44,80.45,80.44,80.445,31600000.0
2009-04-03 01:02:00,80.45,80.47,80.45,80.45,85400000.0
2009-04-03 01:03:00,80.455,80.49,80.45,80.49,111000000.0
2009-04-03 01:04:00,80.49,80.57,80.47,80.56,246800000.0
2009-04-03 01:05:00,80.56,80.56,80.55,80.55,29000000.0
2009-04-03 01:06:00,80.55,80.55,80.52,80.53,25600000.0
2009-04-03 01:07:00,80.52,80.54,80.51,80.53,107000000.0
2009-04-03 01:08:00,80.53,80.54,80.51,80.51,112000000.0
2009-04-03 01:09:00,80.51,80.52,80.5,80.5,73200000.0
2009-04-03 01:10:00,80.5,80.51,80.49,80.51,42600000.0
2009-04-03 01:11:00,80.495,80.5,80.485,80.5,87000000.0
2009-04-03 01:12:00,80.49,80.5,80.48,80.5,68200000.0
2009-04-03 01:13:00,80.48,80.55,80.48,80.54,108200000.0
2009-04-03 01:14:00,80.54,80.56,80.515,80.515,168200000.0
2009-04-03 01:15:00,80.53,80.53,80.52,80.53,19600000.0
2009-04-03 01:16:00,80.53,80.53,80.5,80.5,37000000.0
2009-04-03 01:17:00,80.5,80.51,80.49,80.495,25600000.0
2009-04-03 01:18:00,80.51,80.51,80.49,80.495,96000000.0
2009-04-03 01:19:00,80.49,80.52,80.49,80.52,84400000.0
2009-04-03 01:20:00,80.52,80.53,80.51,80.52,53400000.0
2009-04-03 01:21:00,80.52,80.53,80.51,80.51,39800000.0
2009-04-03 01:22:00,80.51,80.52,80.5,80.515,64800000.0
2009-04-03 01:23:00,80.51,80.52,80.51,80.51,48600000.0
2009-04-03 01:24:00,80.52,80.52,80.495,80.495,40200000.0
2009-04-03 01:25:00,80.49,80.5,80.49,80.5,39000000.0
2009-04-03 01:26:00,80.5,80.5,80.485,80.485,32000000.0
2009-04-03 01:27:00,80.485,80.51,80.48,80.5,69400000.0
2009-04-03 01:28:00,80.5,80.51,80.48,80.51,27600000.0
2009-04-03 01:29:00,80.5,80.51,80.49,80.51,31000000.0
2009-04-03 01:30:00,80.5,80.56,80.49,80.56,50800000.0
2009-04-03 01:31:00,80.56,80.56,80.53,80.55,35200000.0
2009-04-03 01:32:00,80.56,80.57,80.55,80.55,25000000.0
2009-04-03 01:33:00,80.56,80.57,80.56,80.56,18000000.0
2009-04-03 01:34:00,80.56,80.56,80.54,80.55,39200000.0
2009-04-03 01:35:00,80.55,80.55,80.525,80.54,51200000.0
2009-04-03 01:36:00,80.54,80.55,80.52,80.54,48600000.0
2009-04-03 01:37:00,80.55,80.55,80.54,80.55,13000000.0
2009-04-03 01:38:00,80.55,80.56,80.545,80.55,41000000.0
2009-04-03 01:39:00,80.55,80.55,80.54,80.55,34600000.0
2009-04-03 01:40:00,80.54,80.54,80.54,80.54,7000000.0
2009-04-03 01:41:00,80.54,80.55,80.535,80.55,11000000.0
2009-04-03 01:42:00,80.545,80.55,80.54,80.55,34600000.0
2009-04-03 01:43:00,80.54,80.57,80.53,80.57,106200000.0
2009-04-03 01:44:00,80.555,80.56,80.54,80.555,78000000.0
2009-04-03 01:45:00,80.555,80.59,80.555,80.585,133600000.0
2009-04-03 01:46:00,80.585,80.64,80.58,80.6,181600000.0
2009-04-03 01:47:00,80.61,80.61,80.58,80.59,135600000.0
2009-04-03 01:48:00,80.585,80.65,80.585,80.64,123200000.0
2009-04-03 01:49:00,80.64,80.66,80.64,80.65,67000000.0
2009-04-03 01:50:00,80.66,80.66,80.63,80.635,40000000.0
2009-04-03 01:51:00,80.64,80.645,80.64,80.645,24400000.0
2009-04-03 01:52:00,80.64,80.66,80.64,80.65,73200000.0
2009-04-03 01:53:00,80.65,80.65,80.62,80.625,144200000.0
2009-04-03 01:54:00,80.615,80.62,80.59,80.595,167000000.0
2009-04-03 01:55:00,80.6,80.61,80.55,80.55,75200000.0
2009-04-03 01:56:00,80.545,80.64,80.545,80.6,107000000.0
2009-04-03 01:57:00,80.61,80.61,80.59,80.59,23000000.0
2009-04-03 01:58:00,80.59,80.61,80.59,80.61,46400000.0
2009-04-03 01:59:00,80.61,80.65,80.59,80.63,54600000.0
2009-04-03 02:00:00,80.63,80.67,80.63,80.65,44400000.0
2009-04-03 02:01:00,80.65,80.695,80.645,80.69,64600000.0
2009-04-03 02:02:00,80.69,80.69,80.67,80.68,26000000.0
2009-04-03 02:03:00,80.68,80.68,80.67,80.67,11600000.0
2009-04-03 02:04:00,80.67,80.67,80.66,80.66,88200000.0
2009-04-03 02:05:00,80.66,80.68,80.65,80.655,49000000.0
2009-04-03 02:06:00,80.655,80.655,80.64,80.655,27800000.0
2009-04-03 02:07:00,80.65,80.7,80.645,80.7,49200000.0
2009-04-03 02:08:00,80.71,80.71,80.67,80.675,35800000.0
2009-04-03 02:09:00,80.67,80.71,80.67,80.705,63600000.0
2009-04-03 02:10:00,80.71,80.755,80.71,80.755,103200000.0
2009-04-03 02:11:00,80.76,80.79,80.76,80.77,48800000.0
2009-04-03 02:12:00,80.78,80.8,80.78,80.8,29600000.0
2009-04-03 02:13:00,80.79,80.81,80.79,80.79,71600000.0
2009-04-03 02:14:00,80.785,80.84,80.785,80.82,589600000.0
2009-04-03 02:15:00,80.815,80.85,80.815,80.84,351600000.0
2009-04-03 02:16:00,80.84,80.93,80.84,80.89,100800000.0
2009-04-03 02:17:00,80.89,80.92,80.805,80.845,208000000.0
2009-04-03 02:18:00,80.86,80.945,80.855,80.94,635200000.0
2009-04-03 02:19:00,80.93,80.96,80.93,80.955,423800000.0
2009-04-03 02:20:00,80.95,81.01,80.91,81.0,384800000.0
2009-04-03 02:21:00,81.0,81.01,80.98,80.98,185000000.0
2009-04-03 02:22:00,80.985,81.01,80.97,81.0,89800000.0
2009-04-03 02:23:00,81.01,81.03,81.0,81.02,106400000.0
2009-04-03 02:24:00,81.02,81.08,81.015,81.07,345400000.0
2009-04-03 02:25:00,81.07,81.07,81.03,81.06,571000000.0
2009-04-03 02:26:00,81.06,81.075,81.035,81.035,328000000.0
2009-04-03 02:27:00,81.04,81.05,81.0,81.0,348000000.0
2009-04-03 02:28:00,81.0,81.0,80.98,80.98,218600000.0
2009-04-03 02:29:00,80.985,81.04,80.985,81.02,237000000.0
2009-04-03 02:30:00,81.015,81.045,81.01,81.04,230400000.0
2009-04-03 02:31:00,81.04,81.075,80.99,81.02,843000000.0
2009-04-03 02:32:00,81.015,81.025,81.0,81.005,462200000.0
2009-04-03 02:33:00,81.0,81.005,80.985,81.0,221600000.0
2009-04-03 02:34:00,80.995,81.04,80.995,81.0,303400000.0
2009-04-03 02:35:00,81.01,81.015,81.01,81.01,33200000.0
2009-04-03 02:36:00,81.01,81.015,80.98,81.0,94000000.0
2009-04-03 02:37:00,81.0,81.0,80.855,80.855,109800000.0
2009-04-03 02:38:00,80.86,80.935,80.86,80.905,297400000.0
2009-04-03 02:39:00,80.89,80.89,80.84,80.88,139600000.0
2009-04-03 02:40:00,80.89,80.94,80.88,80.925,108600000.0
2009-04-03 02:41:00,80.925,80.93,80.92,80.93,30400000.0
2009-04-03 02:42:00,80.93,80.94,80.89,80.9,99000000.0
2009-04-03 02:43:00,80.9,80.92,80.85,80.875,85400000.0
2009-04-03 02:44:00,80.875,80.88,80.855,80.865,63400000.0
2009-04-03 02:45:00,80.87,80.87,80.775,80.78,89800000.0
2009-04-03 02:46:00,80.79,80.79,80.75,80.77,117800000.0
2009-04-03 02:47:00,80.77,80.77,80.74,80.74,51600000.0
2009-04-03 02:48:00,80.74,80.74,80.7,80.72,63800000.0
2009-04-03 02:49:00,80.72,80.73,80.72,80.72,35400000.0
2009-04-03 02:50:00,80.725,80.725,80.67,80.68,79600000.0
2009-04-03 02:51:00,80.68,80.695,80.55,80.57,263000000.0
2009-04-03 02:52:00,80.57,80.67,80.57,80.62,140000000.0
2009-04-03 02:53:00,80.6,80.6,80.55,80.58,111800000.0
2009-04-03 02:54:00,80.59,80.62,80.58,80.62,80600000.0
2009-04-03 02:55:00,80.63,80.65,80.61,80.65,96200000.0
2009-04-03 02:56:00,80.65,80.68,80.63,80.67,83400000.0
2009-04-03 02:57:00,80.665,80.665,80.63,80.63,65200000.0
2009-04-03 02:58:00,80.63,80.63,80.58,80.6,163000000.0
2009-04-03 02:59:00,80.6,80.66,80.595,80.615,103000000.0
2009-04-03 03:00:00,80.64,80.66,80.6,80.6,311800000.0
2009-04-03 03:01:00,80.605,80.62,80.59,80.61,48600000.0
2009-04-03 03:02:00,80.61,80.64,80.6,80.615,133000000.0
2009-04-03 03:03:00,80.61,80.62,80.6,80.61,65000000.0
2009-04-03 03:04:00,80.61,80.64,80.6,80.62,159200000.0
2009-04-03 03:05:00,80.62,80.62,80.595,80.605,183600000.0
2009-04-03 03:06:00,80.605,80.62,80.59,80.62,177600000.0
2009-04-03 03:07:00,80.61,80.61,80.57,80.57,106200000.0
2009-04-03 03:08:00,80.57,80.58,80.54,80.54,189400000.0
2009-04-03 03:09:00,80.54,80.54,80.45,80.46,555600000.0
2009-04-03 03:10:00,80.46,80.49,80.45,80.45,324200000.0
2009-04-03 03:11:00,80.46,80.48,80.445,80.48,234400000.0
2009-04-03 03:12:00,80.485,80.52,80.46,80.505,308400000.0
2009-04-03 03:13:00,80.505,80.51,80.46,80.48,81800000.0
2009-04-03 03:14:00,80.48,80.53,80.48,80.53,142400000.0
2009-04-03 03:15:00,80.54,80.56,80.505,80.53,179000000.0
2009-04-03 03:16:00,80.54,80.57,80.52,80.55,210200000.0
2009-04-03 03:17:00,80.55,80.55,80.5,80.53,46400000.0
2009-04-03 03:18:00,80.53,80.6,80.52,80.6,85000000.0
2009-04-03 03:19:00,80.59,80.59,80.58,80.585,61400000.0
2009-04-03 03:20:00,80.59,80.6,80.59,80.59,73800000.0
2009-04-03 03:21:00,80.6,80.62,80.6,80.61,41600000.0
2009-04-03 03:22:00,80.62,80.65,80.61,80.63,51000000.0
2009-04-03 03:23:00,80.625,80.63,80.61,80.61,23200000.0
2009-04-03 03:24:00,80.61,80.695,80.6,80.64,230000000.0
2009-04-03 03:25:00,80.64,80.655,80.6,80.6,78000000.0
2009-04-03 03:26:00,80.6,80.62,80.585,80.62,147800000.0
2009-04-03 03:27:00,80.62,80.62,80.6,80.6,29000000.0
2009-04-03 03:28:00,80.6,80.6,80.59,80.59,24000000.0
2009-04-03 03:29:00,80.59,80.61,80.59,80.61,243600000.0
2009-04-03 03:30:00,80.61,80.65,80.605,80.645,250600000.0
2009-04-03 03:31:00,80.64,80.65,80.64,80.65,83800000.0
2009-04-03 03:32:00,80.65,80.655,80.62,80.625,51200000.0
2009-04-03 03:33:00,80.625,80.63,80.62,80.62,31200000.0
2009-04-03 03:34:00,80.62,80.62,80.59,80.59,35400000.0
2009-04-03 03:35:00,80.59,80.59,80.59,80.59,4400000.0
2009-04-03 03:36:00,80.59,80.59,80.575,80.59,122600000.0
2009-04-03 03:37:00,80.59,80.66,80.585,80.66,159000000.0
2009-04-03 03:38:00,80.67,80.67,80.62,80.66,123800000.0
2009-04-03 03:39:00,80.655,80.655,80.635,80.65,219200000.0
2009-04-03 03:40:00,80.65,80.675,80.65,80.675,281400000.0
2009-04-03 03:41:00,80.7,80.71,80.68,80.7,201200000.0
2009-04-03 03:42:00,80.7,80.7,80.7,80.7,2400000.0
2009-04-03 03:43:00,80.7,80.705,80.695,80.705,4200000.0
2009-04-03 03:44:00,80.71,80.71,80.71,80.71,4000000.0
2009-04-03 03:45:00,80.71,80.71,80.7,80.7,17400000.0
2009-04-03 03:46:00,80.7,80.7,80.63,80.63,57000000.0
2009-04-03 03:47:00,80.63,80.655,80.62,80.63,75600000.0
2009-04-03 03:48:00,80.62,80.62,80.6,80.6,33200000.0
2009-04-03 03:49:00,80.6,80.6,80.47,80.5,132200000.0
2009-04-03 03:50:00,80.5,80.5,80.435,80.46,235200000.0
2009-04-03 03:51:00,80.465,80.5,80.45,80.5,74200000.0
2009-04-03 03:52:00,80.495,80.5,80.485,80.49,68200000.0
2009-04-03 03:53:00,80.495,80.495,80.465,80.47,129000000.0
2009-04-03 03:54:00,80.465,80.475,80.345,80.355,325800000.0
2009-04-03 03:55:00,80.355,80.37,80.3,80.31,290600000.0
2009-04-03 03:56:00,80.315,80.36,80.28,80.33,215400000.0
2009-04-03 03:57:00,80.33,80.38,80.265,80.34,211800000.0
2009-04-03 03:58:00,80.34,80.375,80.315,80.36,209800000.0
2009-04-03 03:59:00,80.36,80.385,80.35,80.365,132200000.0
2009-04-03 04:00:00,80.37,80.385,80.355,80.36,88000000.0
2009-04-03 04:01:00,80.36,80.4,80.36,80.39,61600000.0
2009-04-03 04:02:00,80.39,80.44,80.39,80.44,86000000.0
2009-04-03 04:03:00,80.44,80.44,80.43,80.43,42400000.0
2009-04-03 04:04:00,80.43,80.43,80.39,80.39,45400000.0
2009-04-03 04:05:00,80.385,80.4,80.38,80.385,94200000.0
2009-04-03 04:06:00,80.385,80.405,80.37,80.38,240000000.0
2009-04-03 04:07:00,80.38,80.385,80.35,80.36,140600000.0
2009-04-03 04:08:00,80.355,80.38,80.355,80.37,101000000.0
2009-04-03 04:09:00,80.365,80.38,80.355,80.36,106200000.0
2009-04-03 04:10:00,80.365,80.37,80.335,80.335,97400000.0
2009-04-03 04:11:00,80.33,80.33,80.28,80.29,166800000.0
2009-04-03 04:12:00,80.29,80.32,80.275,80.275,196800000.0
2009-04-03 04:13:00,80.275,80.3,80.27,80.27,133400000.0
2009-04-03 04:14:00,80.27,80.29,80.255,80.29,84600000.0
2009-04-03 04:15:00,80.29,80.29,80.27,80.275,25000000.0
2009-04-03 04:16:00,80.28,80.28,80.27,80.27,17400000.0
2009-04-03 04:17:00,80.27,80.27,80.27,80.27,3400000.0
2009-04-03 04:18:00,80.27,80.27,80.19,80.2,114200000.0
2009-04-03 04:19:00,80.2,80.21,80.165,80.18,139400000.0
2009-04-03 04:20:00,80.185,80.19,80.17,80.17,46400000.0
2009-04-03 04:21:00,80.17,80.17,80.12,80.16,198400000.0
2009-04-03 04:22:00,80.16,80.21,80.16,80.205,177800000.0
2009-04-03 04:23:00,80.215,80.215,80.185,80.2,59200000.0
2009-04-03 04:24:00,80.2,80.23,80.195,80.22,97400000.0
2009-04-03 04:25:00,80.225,80.23,80.215,80.225,111600000.0
2009-04-03 04:26:00,80.225,80.24,80.22,80.22,29600000.0
2009-04-03 04:27:00,80.225,80.23,80.205,80.215,121800000.0
2009-04-03 04:28:00,80.225,80.23,80.215,80.23,43800000.0
2009-04-03 04:29:00,80.23,80.27,80.23,80.24,48200000.0
2009-04-03 04:30:00,80.235,80.235,80.2,80.21,80800000.0
2009-04-03 04:31:00,80.215,80.24,80.215,80.235,46400000.0
2009-04-03 04:32:00,80.23,80.23,80.215,80.22,23600000.0
2009-04-03 04:33:00,80.225,80.23,80.22,80.22,18000000.0
2009-04-03 04:34:00,80.22,80.22,80.19,80.19,19800000.0
2009-04-03 04:35:00,80.185,80.2,80.18,80.19,67400000.0
2009-04-03 04:36:00,80.18,80.22,80.155,80.22,136800000.0
2009-04-03 04:37:00,80.23,80.24,80.21,80.21,33600000.0
2009-04-03 04:38:00,80.2,80.23,80.19,80.23,66600000.0
2009-04-03 04:39:00,80.23,80.24,80.23,80.24,30400000.0
2009-04-03 04:40:00,80.24,80.24,80.23,80.23,15000000.0
2009-04-03 04:41:00,80.23,80.23,80.215,80.23,18400000.0
2009-04-03 04:42:00,80.23,80.23,80.22,80.22,6800000.0
2009-04-03 04:43:00,80.22,80.22,80.21,80.22,34200000.0
2009-04-03 04:44:00,80.22,80.23,80.21,80.22,41400000.0
2009-04-03 04:45:00,80.191,80.195,80.19,80.195,12800000.0
2009-04-03 04:46:00,80.22,80.235,80.22,80.235,12800000.0
2009-04-03 04:47:00,80.235,80.26,80.235,80.26,71000000.0
2009-04-03 04:48:00,80.26,80.305,80.245,80.29,119600000.0
2009-04-03 04:49:00,80.29,80.35,80.29,80.345,96800000.0
2009-04-03 04:50:00,80.34,80.35,80.325,80.35,160600000.0
2009-04-03 04:51:00,80.335,80.34,80.31,80.32,52000000.0
2009-04-03 04:52:00,80.315,80.32,80.31,80.315,26400000.0
2009-04-03 04:53:00,80.315,80.355,80.315,80.35,91600000.0
2009-04-03 04:54:00,80.35,80.44,80.35,80.43,197400000.0
2009-04-03 04:55:00,80.42,80.435,80.405,80.425,179000000.0
2009-04-03 04:56:00,80.43,80.43,80.41,80.42,185200000.0
2009-04-03 04:57:00,80.42,80.435,80.41,80.415,299200000.0
2009-04-03 04:58:00,80.42,80.43,80.415,80.425,52000000.0
2009-04-03 04:59:00,80.425,80.46,80.425,80.455,158800000.0
2009-04-03 05:00:00,80.465,80.49,80.465,80.49,52600000.0
2009-04-03 05:01:00,80.49,80.49,80.45,80.46,79600000.0
2009-04-03 05:02:00,80.46,80.465,80.45,80.46,36400000.0
2009-04-03 05:03:00,80.46,80.46,80.43,80.43,60800000.0
2009-04-03 05:04:00,80.43,80.46,80.39,80.4,124000000.0
2009-04-03 05:05:00,80.395,80.43,80.395,80.42,61000000.0
2009-04-03 05:06:00,80.42,80.42,80.405,80.42,18600000.0
2009-04-03 05:07:00,80.405,80.41,80.405,80.41,30400000.0
2009-04-03 05:08:00,80.41,80.43,80.41,80.415,71200000.0
2009-04-03 05:09:00,80.41,80.42,80.405,80.405,121200000.0
2009-04-03 05:10:00,80.42,80.42,80.38,80.38,71600000.0
2009-04-03 05:11:00,80.38,80.38,80.315,80.33,123200000.0
2009-04-03 05:12:00,80.32,80.33,80.28,80.29,106600000.0
2009-04-03 05:13:00,80.28,80.32,80.28,80.32,186800000.0
2009-04-03 05:14:00,80.315,80.35,80.305,80.345,71200000.0
2009-04-03 05:15:00,80.34,80.35,80.34,80.34,35800000.0
2009-04-03 05:16:00,80.34,80.34,80.32,80.34,50000000.0
2009-04-03 05:17:00,80.34,80.34,80.33,80.33,71600000.0
2009-04-03 05:18:00,80.34,80.34,80.325,80.325,23800000.0
2009-04-03 05:19:00,80.33,80.34,80.33,80.34,4800000.0
2009-04-03 05:20:00,80.345,80.345,80.345,80.345,5600000.0
2009-04-03 05:21:00,80.345,80.345,80.3,80.305,65600000.0
2009-04-03 05:22:00,80.31,80.33,80.3,80.305,82000000.0
2009-04-03 05:23:00,80.305,80.31,80.29,80.29,69400000.0
2009-04-03 05:24:00,80.29,80.29,80.28,80.29,71600000.0
2009-04-03 05:25:00,80.275,80.29,80.275,80.28,14000000.0
2009-04-03 05:26:00,80.28,80.3,80.28,80.285,113400000.0
2009-04-03 05:27:00,80.29,80.3,80.285,80.3,26600000.0
2009-04-03 05:28:00,80.3,80.32,80.3,80.32,45600000.0
2009-04-03 05:29:00,80.32,80.33,80.32,80.33,23800000.0
2009-04-03 05:30:00,80.35,80.35,80.31,80.31,10800000.0
2009-04-03 05:31:00,80.32,80.32,80.27,80.27,46400000.0
2009-04-03 05:32:00,80.27,80.27,80.25,80.25,51400000.0
2009-04-03 05:33:00,80.25,80.27,80.23,80.24,61600000.0
2009-04-03 05:34:00,80.245,80.26,80.245,80.25,13600000.0
2009-04-03 05:35:00,80.25,80.25,80.25,80.25,6800000.0
2009-04-03 05:36:00,80.25,80.25,80.25,80.25,10600000.0
2009-04-03 05:37:00,80.245,80.28,80.245,80.27,22800000.0
2009-04-03 05:38:00,80.27,80.27,80.24,80.26,50200000.0
2009-04-03 05:39:00,80.25,80.25,80.245,80.25,16000000.0
2009-04-03 05:40:00,80.24,80.26,80.22,80.26,44000000.0
2009-04-03 05:41:00,80.25,80.25,80.24,80.25,8800000.0
2009-04-03 05:42:00,80.25,80.275,80.245,80.275,15000000.0
2009-04-03 05:43:00,80.28,80.28,80.25,80.25,11400000.0
2009-04-03 05:44:00,80.25,80.29,80.25,80.29,70600000.0
2009-04-03 05:45:00,80.29,80.29,80.27,80.275,54400000.0
2009-04-03 05:46:00,80.28,80.325,80.28,80.315,92800000.0
2009-04-03 05:47:00,80.32,80.365,80.32,80.325,148800000.0
2009-04-03 05:48:00,80.325,80.325,80.305,80.305,66200000.0
2009-04-03 05:49:00,80.325,80.325,80.25,80.27,267600000.0
2009-04-03 05:50:00,80.26,80.33,80.25,80.33,209000000.0
2009-04-03 05:51:00,80.33,80.33,80.29,80.295,59600000.0
2009-04-03 05:52:00,80.295,80.31,80.28,80.28,86600000.0
2009-04-03 05:53:00,80.28,80.315,80.28,80.3,101200000.0
2009-04-03 05:54:00,80.3,80.34,80.3,80.325,190200000.0
2009-04-03 05:55:00,80.335,80.355,80.325,80.34,102800000.0
2009-04-03 05:56:00,80.335,80.34,80.315,80.315,29000000.0
2009-04-03 05:57:00,80.32,80.325,80.285,80.305,180400000.0
2009-04-03 05:58:00,80.31,80.31,80.275,80.29,317000000.0
2009-04-03 05:59:00,80.29,80.305,80.29,80.295,64000000.0
2009-04-03 06:00:00,80.295,80.315,80.295,80.315,29400000.0
2009-04-03 06:01:00,80.315,80.315,80.305,80.305,11200000.0
2009-04-03 06:02:00,80.32,80.345,80.31,80.34,40000000.0
2009-04-03 06:03:00,80.34,80.37,80.325,80.35,89200000.0
2009-04-03 06:04:00,80.35,80.36,80.32,80.335,120200000.0
2009-04-03 06:05:00,80.335,80.34,80.33,80.34,20400000.0
2009-04-03 06:06:00,80.335,80.36,80.33,80.36,50000000.0
2009-04-03 06:07:00,80.36,80.38,80.36,80.375,100200000.0
2009-04-03 06:08:00,80.38,80.42,80.375,80.415,117200000.0
2009-04-03 06:09:00,80.41,80.43,80.405,80.42,135600000.0
2009-04-03 06:10:00,80.415,80.42,80.405,80.42,78200000.0
2009-04-03 06:11:00,80.42,80.42,80.4,80.4,90800000.0
2009-04-03 06:12:00,80.4,80.41,80.38,80.38,62800000.0
2009-04-03 06:13:00,80.38,80.385,80.355,80.36,56400000.0
2009-04-03 06:14:00,80.36,80.36,80.35,80.35,53200000.0
2009-04-03 06:15:00,80.35,80.355,80.32,80.32,58200000.0
2009-04-03 06:16:00,80.315,80.32,80.3,80.32,80200000.0
2009-04-03 06:17:00,80.32,80.34,80.31,80.335,89200000.0
2009-04-03 06:18:00,80.325,80.34,80.325,80.34,54800000.0
2009-04-03 06:19:00,80.325,80.33,80.31,80.33,63600000.0
2009-04-03 06:20:00,80.33,80.335,80.325,80.33,86600000.0
2009-04-03 06:21:00,80.33,80.335,80.29,80.29,94200000.0
2009-04-03 06:22:00,80.29,80.33,80.28,80.325,89200000.0
2009-04-03 06:23:00,80.325,80.325,80.315,80.32,39000000.0
2009-04-03 06:24:00,80.315,80.315,80.3,80.305,75000000.0
2009-04-03 06:25:00,80.315,80.315,80.295,80.31,57000000.0
2009-04-03 06:26:00,80.305,80.32,80.3,80.32,27000000.0
2009-04-03 06:27:00,80.315,80.32,80.305,80.315,96000000.0
2009-04-03 06:28:00,80.32,80.32,80.295,80.315,63000000.0
2009-04-03 06:29:00,80.315,80.335,80.31,80.31,55000000.0
2009-04-03 06:30:00,80.305,80.31,80.295,80.3,30800000.0
2009-04-03 06:31:00,80.3,80.31,80.295,80.305,83600000.0
2009-04-03 06:32:00,80.31,80.31,80.295,80.3,51800000.0
2009-04-03 06:33:00,80.3,80.32,80.3,80.31,54600000.0
2009-04-03 06:34:00,80.31,80.31,80.29,80.3,55400000.0
2009-04-03 06:35:00,80.31,80.31,80.28,80.29,60400000.0
2009-04-03 06:36:00,80.29,80.31,80.285,80.31,45800000.0
2009-04-03 06:37:00,80.3,80.31,80.3,80.31,13800000.0
2009-04-03 06:38:00,80.31,80.31,80.29,80.3,50000000.0
2009-04-03 06:39:00,80.29,80.29,80.28,80.28,22000000.0
2009-04-03 06:40:00,80.28,80.28,80.265,80.28,14200000.0
2009-04-03 06:41:00,80.28,80.3,80.27,80.285,54800000.0
2009-04-03 06:42:00,80.285,80.285,80.275,80.285,52600000.0
2009-04-03 06:43:00,80.29,80.29,80.275,80.28,15200000.0
2009-04-03 06:44:00,80.275,80.29,80.27,80.29,59200000.0
2009-04-03 06:45:00,80.3,80.3,80.275,80.285,52200000.0
2009-04-03 06:46:00,80.29,80.3,80.29,80.29,10800000.0
2009-04-03 06:47:00,80.285,80.32,80.285,80.32,51600000.0
2009-04-03 06:48:00,80.32,80.33,80.305,80.31,43800000.0
2009-04-03 06:49:00,80.31,80.32,80.31,80.32,5800000.0
2009-04-03 06:50:00,80.31,80.31,80.3,80.3,27000000.0
2009-04-03 06:51:00,80.3,80.3,80.29,80.29,24600000.0
2009-04-03 06:52:00,80.29,80.29,80.29,80.29,3400000.0
2009-04-03 06:53:00,80.29,80.29,80.285,80.29,21000000.0
2009-04-03 06:54:00,80.29,80.29,80.27,80.27,43600000.0
2009-04-03 06:55:00,80.27,80.27,80.22,80.22,49000000.0
2009-04-03 06:56:00,80.22,80.23,80.22,80.23,23800000.0
2009-04-03 06:57:00,80.23,80.26,80.22,80.24,52600000.0
2009-04-03 06:58:00,80.24,80.245,80.23,80.24,33000000.0
2009-04-03 06:59:00,80.23,80.24,80.22,80.225,48200000.0
2009-04-03 07:00:00,80.23,80.23,80.21,80.21,25000000.0
2009-04-03 07:01:00,80.21,80.21,80.17,80.18,45600000.0
2009-04-03 07:02:00,80.18,80.2,80.18,80.18,31400000.0
2009-04-03 07:03:00,80.18,80.18,80.16,80.16,29800000.0
2009-04-03 07:04:00,80.165,80.21,80.165,80.21,48200000.0
2009-04-03 07:05:00,80.21,80.21,80.19,80.19,35600000.0
2009-04-03 07:06:00,80.175,80.21,80.175,80.205,95600000.0
2009-04-03 07:07:00,80.2,80.24,80.2,80.24,61400000.0
2009-04-03 07:08:00,80.24,80.24,80.24,80.24,9600000.0
2009-04-03 07:09:00,80.24,80.24,80.19,80.21,69400000.0
2009-04-03 07:10:00,80.215,80.215,80.165,80.17,189600000.0
2009-04-03 07:11:00,80.17,80.17,80.14,80.15,144200000.0
2009-04-03 07:12:00,80.14,80.17,80.13,80.15,95800000.0
2009-04-03 07:13:00,80.15,80.17,80.15,80.16,23400000.0
2009-04-03 07:14:00,80.155,80.17,80.135,80.17,134800000.0
2009-04-03 07:15:00,80.17,80.19,80.165,80.18,84600000.0
2009-04-03 07:16:00,80.17,80.23,80.17,80.225,141800000.0
2009-04-03 07:17:00,80.225,80.225,80.205,80.225,24600000.0
2009-04-03 07:18:00,80.225,80.225,80.205,80.205,114400000.0
2009-04-03 07:19:00,80.205,80.225,80.195,80.21,99200000.0
2009-04-03 07:20:00,80.22,80.22,80.195,80.21,85000000.0
2009-04-03 07:21:00,80.21,80.215,80.2,80.205,38200000.0
2009-04-03 07:22:00,80.205,80.235,80.205,80.22,150800000.0
2009-04-03 07:23:00,80.22,80.23,80.215,80.23,70200000.0
2009-04-03 07:24:00,80.23,80.23,80.19,80.2,40400000.0
2009-04-03 07:25:00,80.2,80.22,80.2,80.22,29600000.0
2009-04-03 07:26:00,80.22,80.22,80.21,80.21,24000000.0
2009-04-03 07:27:00,80.205,80.23,80.205,80.23,33400000.0
2009-04-03 07:28:00,80.23,80.24,80.23,80.23,27400000.0
2009-04-03 07:29:00,80.23,80.24,80.23,80.24,41400000.0
2009-04-03 07:30:00,80.24,80.24,80.23,80.24,21200000.0
2009-04-03 07:31:00,80.24,80.24,80.23,80.23,56600000.0
2009-04-03 07:32:00,80.23,80.24,80.2,80.2,46800000.0
2009-04-03 07:33:00,80.195,80.21,80.155,80.17,123400000.0
2009-04-03 07:34:00,80.18,80.195,80.16,80.17,76800000.0
2009-04-03 07:35:00,80.17,80.18,80.155,80.16,41800000.0
2009-04-03 07:36:00,80.16,80.18,80.14,80.14,99600000.0
2009-04-03 07:37:00,80.14,80.2,80.14,80.15,156400000.0
2009-04-03 07:38:00,80.15,80.19,80.13,80.17,196400000.0
2009-04-03 07:39:00,80.165,80.205,80.16,80.195,182400000.0
2009-04-03 07:40:00,80.2,80.2,80.185,80.2,61600000.0
2009-04-03 07:41:00,80.2,80.21,80.19,80.2,39200000.0
2009-04-03 07:42:00,80.2,80.21,80.195,80.21,13200000.0
2009-04-03 07:43:00,80.21,80.23,80.21,80.23,43000000.0
2009-04-03 07:44:00,80.23,80.24,80.215,80.24,40200000.0
2009-04-03 07:45:00,80.24,80.24,80.23,80.23,15400000.0
2009-04-03 07:46:00,80.23,80.24,80.23,80.24,28600000.0
2009-04-03 07:47:00,80.24,80.24,80.23,80.23,24600000.0
2009-04-03 07:48:00,80.23,80.24,80.23,80.24,25000000.0
2009-04-03 07:49:00,80.24,80.24,80.23,80.24,31400000.0
2009-04-03 07:50:00,80.24,80.24,80.215,80.23,27600000.0
2009-04-03 07:51:00,80.23,80.23,80.21,80.22,34400000.0
2009-04-03 07:52:00,80.22,80.26,80.21,80.25,74000000.0
2009-04-03 07:53:00,80.25,80.25,80.24,80.24,43800000.0
2009-04-03 07:54:00,80.245,80.27,80.245,80.25,114000000.0
2009-04-03 07:55:00,80.255,80.27,80.245,80.26,102000000.0
2009-04-03 07:56:00,80.265,80.27,80.25,80.25,108200000.0
2009-04-03 07:57:00,80.255,80.37,80.25,80.35,254200000.0
2009-04-03 07:58:00,80.34,80.34,80.29,80.3,45200000.0
2009-04-03 07:59:00,80.3,80.31,80.28,80.28,49000000.0
2009-04-03 08:00:00,80.29,80.29,80.265,80.28,75400000.0
2009-04-03 08:01:00,80.28,80.3,80.245,80.26,223200000.0
2009-04-03 08:02:00,80.26,80.26,80.215,80.23,244200000.0
2009-04-03 08:03:00,80.23,80.26,80.21,80.26,173800000.0
2009-04-03 08:04:00,80.26,80.26,80.22,80.23,84000000.0
2009-04-03 08:05:00,80.235,80.235,80.18,80.21,253800000.0
2009-04-03 08:06:00,80.21,80.22,80.205,80.205,60000000.0
2009-04-03 08:07:00,80.21,80.23,80.2,80.21,73200000.0
2009-04-03 08:08:00,80.22,80.22,80.2,80.21,69000000.0
2009-04-03 08:09:00,80.21,80.25,80.205,80.25,92800000.0
2009-04-03 08:10:00,80.255,80.29,80.23,80.275,233200000.0
2009-04-03 08:11:00,80.27,80.34,80.26,80.335,180200000.0
2009-04-03 08:12:00,80.34,80.35,80.325,80.325,92600000.0
2009-04-03 08:13:00,80.33,80.33,80.285,80.325,211000000.0
2009-04-03 08:14:00,80.325,80.375,80.325,80.375,148400000.0
2009-04-03 08:15:00,80.37,80.415,80.35,80.37,242400000.0
2009-04-03 08:16:00,80.385,80.475,80.385,80.41,294600000.0
2009-04-03 08:17:00,80.45,80.45,80.375,80.39,200400000.0
2009-04-03 08:18:00,80.385,80.41,80.37,80.4,162000000.0
2009-04-03 08:19:00,80.4,80.4,80.375,80.375,120400000.0
2009-04-03 08:20:00,80.37,80.38,80.36,80.365,74600000.0
2009-04-03 08:21:00,80.36,80.37,80.33,80.33,70400000.0
2009-04-03 08:22:00,80.33,80.33,80.27,80.275,108100000.0
2009-04-03 08:23:00,80.28,80.295,80.27,80.27,142600000.0
2009-04-03 08:24:00,80.27,80.28,80.26,80.275,150800000.0
2009-04-03 08:25:00,80.275,80.285,80.255,80.275,149600000.0
2009-04-03 08:26:00,80.26,80.26,80.205,80.21,120000000.0
2009-04-03 08:27:00,80.22,80.23,80.19,80.195,133800000.0
2009-04-03 08:28:00,80.19,80.19,80.155,80.165,149400000.0
2009-04-03 08:29:00,80.165,80.195,80.155,80.18,127400000.0
2009-04-03 08:30:00,80.18,80.185,80.02,80.04,365200000.0
2009-04-03 08:31:00,80.03,80.05,80.015,80.02,303800000.0
2009-04-03 08:32:00,80.015,80.09,80.015,80.08,380200000.0
2009-04-03 08:33:00,80.08,80.09,80.03,80.035,293200000.0
2009-04-03 08:34:00,80.035,80.07,79.995,80.065,347600000.0
2009-04-03 08:35:00,80.055,80.075,80.02,80.035,235600000.0
2009-04-03 08:36:00,80.035,80.07,80.0,80.015,242800000.0
2009-04-03 08:37:00,80.015,80.03,79.975,79.975,203600000.0
2009-04-03 08:38:00,79.975,79.98,79.935,79.94,271600000.0
2009-04-03 08:39:00,79.94,80.015,79.94,80.01,306600000.0
2009-04-03 08:40:00,80.015,80.05,79.995,79.995,336600000.0
2009-04-03 08:41:00,79.985,80.0,79.98,79.995,114400000.0
2009-04-03 08:42:00,79.995,80.01,79.98,79.99,138800000.0
2009-04-03 08:43:00,80.0,80.03,79.995,80.015,57000000.0
2009-04-03 08:44:00,80.02,80.035,80.02,80.03,43800000.0
2009-04-03 08:45:00,80.03,80.04,80.015,80.04,193200000.0
2009-04-03 08:46:00,80.04,80.09,80.03,80.07,253000000.0
2009-04-03 08:47:00,80.08,80.12,80.08,80.12,143800000.0
2009-04-03 08:48:00,80.12,80.14,80.11,80.125,155800000.0
2009-04-03 08:49:00,80.135,80.135,80.095,80.105,109200000.0
2009-04-03 08:50:00,80.105,80.14,80.1,80.135,226800000.0
2009-04-03 08:51:00,80.135,80.16,80.135,80.135,226200000.0
2009-04-03 08:52:00,80.135,80.15,80.13,80.145,92800000.0
2009-04-03 08:53:00,80.15,80.175,80.13,80.16,108800000.0
2009-04-03 08:54:00,80.155,80.185,80.15,80.175,71800000.0
2009-04-03 08:55:00,80.175,80.18,80.155,80.16,133800000.0
2009-04-03 08:56:00,80.15,80.16,80.13,80.16,271200000.0
2009-04-03 08:57:00,80.16,80.205,80.16,80.205,178400000.0
2009-04-03 08:58:00,80.195,80.2,80.14,80.17,289800000.0
2009-04-03 08:59:00,80.17,80.18,80.15,80.16,205600000.0
2009-04-03 09:00:00,80.175,80.175,80.16,80.16,195000000.0
2009-04-03 09:01:00,80.155,80.17,80.15,80.165,145000000.0
2009-04-03 09:02:00,80.165,80.23,80.165,80.215,267000000.0
2009-04-03 09:03:00,80.215,80.22,80.19,80.2,179400000.0
2009-04-03 09:04:00,80.195,80.22,80.185,80.185,185200000.0
2009-04-03 09:05:00,80.185,80.215,80.165,80.185,280000000.0
2009-04-03 09:06:00,80.185,80.24,80.17,80.235,319800000.0
2009-04-03 09:07:00,80.235,80.27,80.235,80.245,271000000.0
2009-04-03 09:08:00,80.255,80.33,80.245,80.3,281000000.0
2009-04-03 09:09:00,80.3,80.31,80.275,80.275,104200000.0
2009-04-03 09:10:00,80.27,80.295,80.25,80.29,180400000.0
2009-04-03 09:11:00,80.295,80.3,80.265,80.265,172200000.0
2009-04-03 09:12:00,80.265,80.34,80.265,80.33,299800000.0
2009-04-03 09:13:00,80.33,80.4,80.33,80.39,157600000.0
2009-04-03 09:14:00,80.39,80.405,80.375,80.4,280200000.0
2009-04-03 09:15:00,80.39,80.45,80.38,80.44,276000000.0
2009-04-03 09:16:00,80.44,80.455,80.42,80.45,186600000.0
2009-04-03 09:17:00,80.45,80.455,80.4,80.415,235200000.0
2009-04-03 09:18:00,80.425,80.43,80.38,80.38,178200000.0
2009-04-03 09:19:00,80.38,80.38,80.355,80.365,177200000.0
2009-04-03 09:20:00,80.37,80.37,80.27,80.29,158400000.0
2009-04-03 09:21:00,80.325,80.36,80.305,80.355,280400000.0
2009-04-03 09:22:00,80.36,80.36,80.335,80.34,157600000.0
2009-04-03 09:23:00,80.34,80.365,80.33,80.36,123000000.0
2009-04-03 09:24:00,80.355,80.36,80.34,80.345,172800000.0
2009-04-03 09:25:00,80.345,80.435,80.345,80.435,338400000.0
2009-04-03 09:26:00,80.445,80.555,80.445,80.47,368200000.0
2009-04-03 09:27:00,80.48,80.48,80.44,80.465,223200000.0
2009-04-03 09:28:00,80.46,80.46,80.42,80.435,214200000.0
2009-04-03 09:29:00,80.435,80.46,80.425,80.445,233200000.0
2009-04-03 09:30:00,80.445,80.45,80.38,80.4,238800000.0
2009-04-03 09:31:00,80.395,80.415,80.395,80.41,222000000.0
2009-04-03 09:32:00,80.41,80.42,80.37,80.39,181600000.0
2009-04-03 09:33:00,80.39,80.39,80.355,80.375,144400000.0
2009-04-03 09:34:00,80.375,80.405,80.37,80.405,248600000.0
2009-04-03 09:35:00,80.405,80.42,80.4,80.405,94600000.0
2009-04-03 09:36:00,80.405,80.415,80.405,80.405,164200000.0
2009-04-03 09:37:00,80.405,80.48,80.405,80.455,166600000.0
2009-04-03 09:38:00,80.455,80.46,80.42,80.42,54200000.0
2009-04-03 09:39:00,80.415,80.42,80.4,80.4,65000000.0
2009-04-03 09:40:00,80.4,80.42,80.39,80.415,178200000.0
2009-04-03 09:41:00,80.42,80.45,80.41,80.425,129400000.0
2009-04-03 09:42:00,80.425,80.43,80.415,80.415,81800000.0
2009-04-03 09:43:00,80.415,80.42,80.41,80.42,158400000.0
2009-04-03 09:44:00,80.42,80.42,80.4,80.405,137600000.0
2009-04-03 09:45:00,80.4,80.47,80.4,80.455,203400000.0
2009-04-03 09:46:00,80.46,80.465,80.44,80.44,174000000.0
2009-04-03 09:47:00,80.45,80.45,80.42,80.425,154000000.0
2009-04-03 09:48:00,80.43,80.435,80.4,80.4,216000000.0
2009-04-03 09:49:00,80.405,80.415,80.4,80.41,188400000.0
2009-04-03 09:50:00,80.41,80.43,80.41,80.415,165000000.0
2009-04-03 09:51:00,80.415,80.42,80.415,80.415,94800000.0
2009-04-03 09:52:00,80.425,80.43,80.415,80.42,185800000.0
2009-04-03 09:53:00,80.42,80.465,80.42,80.45,182800000.0
2009-04-03 09:54:00,80.455,80.465,80.43,80.43,185600000.0
2009-04-03 09:55:00,80.42,80.44,80.42,80.43,135000000.0
2009-04-03 09:56:00,80.435,80.44,80.41,80.42,249800000.0
2009-04-03 09:57:00,80.415,80.465,80.415,80.43,155600000.0
2009-04-03 09:58:00,80.44,80.45,80.4,80.405,219800000.0
2009-04-03 09:59:00,80.39,80.455,80.37,80.455,232000000.0
2009-04-03 10:00:00,80.46,80.52,80.45,80.52,308800000.0
2009-04-03 10:01:00,80.52,80.6,80.52,80.57,257200000.0
2009-04-03 10:02:00,80.565,80.6,80.565,80.585,267400000.0
2009-04-03 10:03:00,80.605,80.61,80.575,80.6,197000000.0
2009-04-03 10:04:00,80.595,80.6,80.57,80.575,167200000.0
2009-04-03 10:05:00,80.575,80.6,80.575,80.595,154800000.0
2009-04-03 10:06:00,80.595,80.65,80.59,80.64,200600000.0
2009-04-03 10:07:00,80.645,80.67,80.62,80.625,271600000.0
2009-04-03 10:08:00,80.625,80.68,80.605,80.68,203200000.0
2009-04-03 10:09:00,80.68,80.69,80.67,80.69,164000000.0
2009-04-03 10:10:00,80.695,80.71,80.615,80.615,229200000.0
2009-04-03 10:11:00,80.615,80.65,80.58,80.625,333000000.0
2009-04-03 10:12:00,80.64,80.65,80.605,80.63,177000000.0
2009-04-03 10:13:00,80.625,80.63,80.59,80.61,218400000.0
2009-04-03 10:14:00,80.61,80.62,80.57,80.605,150600000.0
2009-04-03 10:15:00,80.605,80.645,80.6,80.61,243000000.0
2009-04-03 10:16:00,80.605,80.66,80.605,80.655,146200000.0
2009-04-03 10:17:00,80.66,80.665,80.64,80.655,161200000.0
2009-04-03 10:18:00,80.655,80.685,80.65,80.685,311800000.0
2009-04-03 10:19:00,80.685,80.695,80.665,80.67,395400000.0
2009-04-03 10:20:00,80.67,80.69,80.65,80.655,210600000.0
2009-04-03 10:21:00,80.66,80.7,80.66,80.68,231400000.0
2009-04-03 10:22:00,80.68,80.7,80.68,80.685,278000000.0
2009-04-03 10:23:00,80.685,80.69,80.65,80.665,118400000.0
2009-04-03 10:24:00,80.67,80.68,80.645,80.645,182800000.0
2009-04-03 10:25:00,80.645,80.71,80.64,80.7,226600000.0
2009-04-03 10:26:00,80.7,80.74,80.675,80.74,256800000.0
2009-04-03 10:27:00,80.735,80.75,80.735,80.745,148400000.0
2009-04-03 10:28:00,80.75,80.785,80.74,80.78,161600000.0
2009-04-03 10:29:00,80.78,80.83,80.775,80.8,183600000.0
2009-04-03 10:30:00,80.805,80.83,80.775,80.79,177800000.0
2009-04-03 10:31:00,80.785,80.83,80.785,80.785,312000000.0
2009-04-03 10:32:00,80.785,80.81,80.725,80.735,311600000.0
2009-04-03 10:33:00,80.74,80.785,80.74,80.775,197200000.0
2009-04-03 10:34:00,80.775,80.795,80.745,80.77,223400000.0
2009-04-03 10:35:00,80.775,80.79,80.755,80.775,170200000.0
2009-04-03 10:36:00,80.78,80.805,80.77,80.8,264000000.0
2009-04-03 10:37:00,80.8,80.845,80.8,80.84,237400000.0
2009-04-03 10:38:00,80.84,80.895,80.83,80.89,309000000.0
2009-04-03 10:39:00,80.89,80.92,80.875,80.92,278600000.0
2009-04-03 10:40:00,80.92,80.955,80.91,80.95,277600000.0
2009-04-03 10:41:00,80.965,80.97,80.95,80.965,183200000.0
2009-04-03 10:42:00,80.97,80.985,80.95,80.97,386800000.0
2009-04-03 10:43:00,80.975,80.99,80.93,80.93,283800000.0
2009-04-03 10:44:00,80.93,80.94,80.865,80.87,238400000.0
2009-04-03 10:45:00,80.865,80.9,80.86,80.86,291200000.0
2009-04-03 10:46:00,80.86,80.88,80.8,80.815,249200000.0
2009-04-03 10:47:00,80.815,80.825,80.785,80.785,209800000.0
2009-04-03 10:48:00,80.785,80.805,80.755,80.79,260400000.0
2009-04-03 10:49:00,80.79,80.8,80.68,80.68,250200000.0
2009-04-03 10:50:00,80.675,80.725,80.67,80.69,301200000.0
2009-04-03 10:51:00,80.69,80.74,80.685,80.735,202400000.0
2009-04-03 10:52:00,80.725,80.78,80.725,80.755,178600000.0
2009-04-03 10:53:00,80.755,80.78,80.745,80.75,179800000.0
2009-04-03 10:54:00,80.755,80.8,80.745,80.8,141800000.0
2009-04-03 10:55:00,80.81,80.895,80.775,80.86,221000000.0
2009-04-03 10:56:00,80.86,80.87,80.81,80.825,182400000.0
2009-04-03 10:57:00,80.825,80.835,80.81,80.835,144600000.0
2009-04-03 10:58:00,80.84,80.955,80.81,80.83,294800000.0
2009-04-03 10:59:00,80.82,80.83,80.765,80.825,253200000.0
2009-04-03 11:00:00,80.83,80.83,80.76,80.8,263400000.0
2009-04-03 11:01:00,80.8,80.835,80.78,80.83,203400000.0
2009-04-03 11:02:00,80.83,80.84,80.74,80.745,238400000.0
2009-04-03 11:03:00,80.745,80.795,80.745,80.795,260600000.0
2009-04-03 11:04:00,80.795,80.82,80.785,80.81,159000000.0
2009-04-03 11:05:00,80.82,80.885,80.81,80.885,183000000.0
2009-04-03 11:06:00,80.89,80.91,80.745,80.75,351400000.0
2009-04-03 11:07:00,80.755,80.8,80.73,80.735,365200000.0
2009-04-03 11:08:00,80.735,80.89,80.735,80.82,296600000.0
2009-04-03 11:09:00,80.82,80.825,80.77,80.785,257200000.0
2009-04-03 11:10:00,80.78,80.8,80.72,80.75,278400000.0
2009-04-03 11:11:00,80.74,80.76,80.705,80.71,273800000.0
2009-04-03 11:12:00,80.71,80.77,80.705,80.73,193000000.0
2009-04-03 11:13:00,80.73,80.74,80.71,80.72,254800000.0
2009-04-03 11:14:00,80.705,80.745,80.7,80.74,298400000.0
2009-04-03 11:15:00,80.74,80.775,80.74,80.775,189600000.0
2009-04-03 11:16:00,80.775,80.78,80.755,80.77,97400000.0
2009-04-03 11:17:00,80.77,80.795,80.76,80.79,152600000.0
2009-04-03 11:18:00,80.79,80.79,80.775,80.79,115200000.0
2009-04-03 11:19:00,80.79,80.795,80.735,80.77,448400000.0
2009-04-03 11:20:00,80.78,80.8,80.77,80.77,259600000.0
2009-04-03 11:21:00,80.78,80.8,80.77,80.78,109600000.0
2009-04-03 11:22:00,80.78,80.78,80.765,80.77,94800000.0
2009-04-03 11:23:00,80.77,80.78,80.76,80.765,47000000.0
2009-04-03 11:24:00,80.77,80.78,80.76,80.765,92200000.0
2009-04-03 11:25:00,80.765,80.77,80.75,80.755,51000000.0
2009-04-03 11:26:00,80.76,80.77,80.725,80.73,222600000.0
2009-04-03 11:27:00,80.74,80.75,80.715,80.715,131600000.0
2009-04-03 11:28:00,80.715,80.74,80.7,80.725,165800000.0
2009-04-03 11:29:00,80.73,80.73,80.695,80.695,117800000.0
2009-04-03 11:30:00,80.695,80.71,80.685,80.685,137800000.0
2009-04-03 11:31:00,80.69,80.69,80.645,80.66,212600000.0
2009-04-03 11:32:00,80.66,80.66,80.58,80.615,360000000.0
2009-04-03 11:33:00,80.615,80.63,80.59,80.59,174600000.0
2009-04-03 11:34:00,80.595,80.605,80.505,80.56,290800000.0
2009-04-03 11:35:00,80.555,80.595,80.545,80.595,274400000.0
2009-04-03 11:36:00,80.595,80.62,80.585,80.585,238000000.0
2009-04-03 11:37:00,80.58,80.6,80.58,80.585,111200000.0
2009-04-03 11:38:00,80.6,80.61,80.58,80.595,161800000.0
2009-04-03 11:39:00,80.59,80.6,80.545,80.56,193600000.0
2009-04-03 11:40:00,80.56,80.585,80.555,80.555,230200000.0
2009-04-03 11:41:00,80.56,80.565,80.51,80.53,251400000.0
2009-04-03 11:42:00,80.53,80.6,80.52,80.595,295600000.0
2009-04-03 11:43:00,80.595,80.63,80.585,80.595,186800000.0
2009-04-03 11:44:00,80.59,80.595,80.5,80.5,272000000.0
2009-04-03 11:45:00,80.49,80.57,80.49,80.57,182200000.0
2009-04-03 11:46:00,80.57,80.59,80.565,80.585,99400000.0
2009-04-03 11:47:00,80.59,80.595,80.555,80.57,237800000.0
2009-04-03 11:48:00,80.575,80.58,80.565,80.565,187200000.0
2009-04-03 11:49:00,80.565,80.59,80.555,80.57,165800000.0
2009-04-03 11:50:00,80.57,80.585,80.555,80.56,139600000.0
2009-04-03 11:51:00,80.56,80.57,80.505,80.505,66400000.0
2009-04-03 11:52:00,80.515,80.53,80.46,80.525,266600000.0
2009-04-03 11:53:00,80.525,80.54,80.495,80.52,125600000.0
2009-04-03 11:54:00,80.505,80.53,80.5,80.51,64400000.0
2009-04-03 11:55:00,80.51,80.54,80.51,80.535,98800000.0
2009-04-03 11:56:00,80.535,80.56,80.53,80.56,50200000.0
2009-04-03 11:57:00,80.56,80.6,80.545,80.59,83800000.0
2009-04-03 11:58:00,80.59,80.6,80.565,80.59,110600000.0
2009-04-03 11:59:00,80.585,80.61,80.58,80.585,110200000.0
2009-04-03 12:00:00,80.585,80.605,80.585,80.585,132400000.0
2009-04-03 12:01:00,80.59,80.6,80.59,80.59,56400000.0
2009-04-03 12:02:00,80.59,80.6,80.575,80.58,71000000.0
2009-04-03 12:03:00,80.58,80.6,80.58,80.59,93000000.0
2009-04-03 12:04:00,80.59,80.61,80.585,80.61,97000000.0
2009-04-03 12:05:00,80.62,80.655,80.615,80.65,107200000.0
2009-04-03 12:06:00,80.65,80.67,80.65,80.655,165200000.0
2009-04-03 12:07:00,80.65,80.65,80.58,80.615,287800000.0
2009-04-03 12:08:00,80.61,80.61,80.525,80.525,282800000.0
2009-04-03 12:09:00,80.525,80.565,80.485,80.485,315000000.0
2009-04-03 12:10:00,80.495,80.5,80.49,80.49,33600000.0
2009-04-03 12:11:00,80.49,80.51,80.47,80.5,208800000.0
2009-04-03 12:12:00,80.5,80.54,80.5,80.52,193200000.0
2009-04-03 12:13:00,80.52,80.53,80.51,80.52,146400000.0
2009-04-03 12:14:00,80.51,80.52,80.485,80.485,92600000.0
2009-04-03 12:15:00,80.485,80.505,80.475,80.485,112400000.0
2009-04-03 12:16:00,80.48,80.49,80.425,80.435,309800000.0
2009-04-03 12:17:00,80.435,80.47,80.435,80.47,146400000.0
2009-04-03 12:18:00,80.475,80.49,80.475,80.49,166800000.0
2009-04-03 12:19:00,80.495,80.495,80.48,80.485,173400000.0
2009-04-03 12:20:00,80.48,80.49,80.47,80.47,88000000.0
2009-04-03 12:21:00,80.47,80.49,80.455,80.455,202000000.0
2009-04-03 12:22:00,80.455,80.455,80.4,80.405,163000000.0
2009-04-03 12:23:00,80.4,80.41,80.335,80.35,231000000.0
2009-04-03 12:24:00,80.36,80.39,80.325,80.365,348400000.0
2009-04-03 12:25:00,80.37,80.42,80.37,80.405,294000000.0
2009-04-03 12:26:00,80.39,80.43,80.375,80.39,339200000.0
2009-04-03 12:27:00,80.39,80.42,80.39,80.42,180200000.0
2009-04-03 12:28:00,80.42,80.48,80.415,80.47,221200000.0
2009-04-03 12:29:00,80.475,80.535,80.475,80.535,267800000.0
2009-04-03 12:30:00,80.54,80.54,80.51,80.525,118400000.0
2009-04-03 12:31:00,80.525,80.565,80.525,80.55,102800000.0
2009-04-03 12:32:00,80.545,80.57,80.54,80.545,208400000.0
2009-04-03 12:33:00,80.545,80.57,80.545,80.56,178200000.0
2009-04-03 12:34:00,80.565,80.565,80.555,80.555,63200000.0
2009-04-03 12:35:00,80.56,80.585,80.545,80.565,173000000.0
2009-04-03 12:36:00,80.57,80.575,80.54,80.54,210600000.0
2009-04-03 12:37:00,80.54,80.55,80.54,80.545,72000000.0
2009-04-03 12:38:00,80.54,80.59,80.535,80.58,161200000.0
2009-04-03 12:39:00,80.58,80.59,80.54,80.54,176800000.0
2009-04-03 12:40:00,80.54,80.58,80.54,80.56,176200000.0
2009-04-03 12:41:00,80.56,80.595,80.55,80.57,144600000.0
2009-04-03 12:42:00,80.565,80.57,80.545,80.555,139800000.0
2009-04-03 12:43:00,80.56,80.58,80.555,80.57,102000000.0
2009-04-03 12:44:00,80.57,80.59,80.565,80.575,345400000.0
2009-04-03 12:45:00,80.575,80.59,80.575,80.575,72200000.0
2009-04-03 12:46:00,80.575,80.58,80.57,80.575,39800000.0
2009-04-03 12:47:00,80.575,80.575,80.535,80.535,90400000.0
2009-04-03 12:48:00,80.535,80.545,80.52,80.52,105400000.0
2009-04-03 12:49:00,80.52,80.565,80.52,80.555,196800000.0
2009-04-03 12:50:00,80.555,80.575,80.555,80.575,50800000.0
2009-04-03 12:51:00,80.585,80.59,80.555,80.56,300600000.0
2009-04-03 12:52:00,80.565,80.61,80.565,80.59,215600000.0
2009-04-03 12:53:00,80.595,80.6,80.585,80.595,108600000.0
2009-04-03 12:54:00,80.595,80.6,80.55,80.56,210200000.0
2009-04-03 12:55:00,80.57,80.58,80.565,80.565,75000000.0
2009-04-03 12:56:00,80.565,80.57,80.56,80.565,49600000.0
2009-04-03 12:57:00,80.57,80.57,80.56,80.56,27800000.0
2009-04-03 12:58:00,80.55,80.565,80.55,80.55,155400000.0
2009-04-03 12:59:00,80.55,80.57,80.54,80.56,187800000.0
2009-04-03 13:00:00,80.57,80.57,80.545,80.55,18000000.0
2009-04-03 13:01:00,80.55,80.555,80.515,80.515,70200000.0
2009-04-03 13:02:00,80.51,80.525,80.485,80.49,135400000.0
2009-04-03 13:03:00,80.465,80.47,80.45,80.455,144400000.0
2009-04-03 13:04:00,80.455,80.46,80.39,80.415,248100000.0
2009-04-03 13:05:00,80.415,80.43,80.39,80.39,206200000.0
2009-04-03 13:06:00,80.39,80.39,80.38,80.39,76800000.0
2009-04-03 13:07:00,80.39,80.395,80.375,80.395,132200000.0
2009-04-03 13:08:00,80.4,80.45,80.395,80.43,142400000.0
2009-04-03 13:09:00,80.425,80.45,80.425,80.44,318000000.0
2009-04-03 13:10:00,80.435,80.44,80.395,80.395,59000000.0
2009-04-03 13:11:00,80.395,80.4,80.32,80.325,158800000.0
2009-04-03 13:12:00,80.325,80.36,80.325,80.36,137800000.0
2009-04-03 13:13:00,80.355,80.36,80.29,80.305,299000000.0
2009-04-03 13:14:00,80.305,80.35,80.275,80.35,305800000.0
2009-04-03 13:15:00,80.35,80.365,80.345,80.355,148400000.0
2009-04-03 13:16:00,80.36,80.37,80.33,80.335,150800000.0
2009-04-03 13:17:00,80.325,80.325,80.245,80.245,272000000.0
2009-04-03 13:18:00,80.245,80.275,80.225,80.27,185600000.0
2009-04-03 13:19:00,80.27,80.28,80.24,80.25,273600000.0
2009-04-03 13:20:00,80.245,80.255,80.245,80.25,52400000.0
2009-04-03 13:21:00,80.25,80.31,80.25,80.305,166200000.0
2009-04-03 13:22:00,80.305,80.36,80.305,80.36,285400000.0
2009-04-03 13:23:00,80.36,80.37,80.34,80.345,158400000.0
2009-04-03 13:24:00,80.345,80.365,80.33,80.34,281600000.0
2009-04-03 13:25:00,80.34,80.345,80.32,80.32,99000000.0
2009-04-03 13:26:00,80.32,80.33,80.31,80.31,96200000.0
2009-04-03 13:27:00,80.31,80.365,80.31,80.355,134000000.0
2009-04-03 13:28:00,80.36,80.38,80.345,80.35,133800000.0
2009-04-03 13:29:00,80.35,80.37,80.33,80.355,130800000.0
2009-04-03 13:30:00,80.355,80.365,80.35,80.355,160400000.0
2009-04-03 13:31:00,80.355,80.385,80.355,80.385,170000000.0
2009-04-03 13:32:00,80.385,80.42,80.385,80.415,169200000.0
2009-04-03 13:33:00,80.415,80.44,80.415,80.42,137600000.0
2009-04-03 13:34:00,80.42,80.43,80.415,80.415,42400000.0
2009-04-03 13:35:00,80.415,80.415,80.41,80.41,10400000.0
2009-04-03 13:36:00,80.41,80.415,80.4,80.4,72400000.0
2009-04-03 13:37:00,80.4,80.405,80.39,80.4,73000000.0
2009-04-03 13:38:00,80.4,80.4,80.395,80.4,122000000.0
2009-04-03 13:39:00,80.415,80.425,80.41,80.415,93800000.0
2009-04-03 13:40:00,80.415,80.42,80.4,80.41,172400000.0
2009-04-03 13:41:00,80.41,80.42,80.405,80.41,107800000.0
2009-04-03 13:42:00,80.41,80.46,80.41,80.445,234800000.0
2009-04-03 13:43:00,80.445,80.49,80.445,80.49,168600000.0
2009-04-03 13:44:00,80.49,80.49,80.475,80.485,146200000.0
2009-04-03 13:45:00,80.49,80.53,80.49,80.52,152000000.0
2009-04-03 13:46:00,80.52,80.53,80.5,80.515,197600000.0
2009-04-03 13:47:00,80.52,80.53,80.505,80.51,188600000.0
2009-04-03 13:48:00,80.51,80.52,80.51,80.515,53000000.0
2009-04-03 13:49:00,80.52,80.52,80.5,80.51,123200000.0
2009-04-03 13:50:00,80.51,80.52,80.505,80.505,70200000.0
2009-04-03 13:51:00,80.505,80.51,80.5,80.51,69800000.0
2009-04-03 13:52:00,80.51,80.51,80.47,80.475,37400000.0
2009-04-03 13:53:00,80.48,80.485,80.465,80.47,181000000.0
2009-04-03 13:54:00,80.47,80.48,80.435,80.45,123200000.0
2009-04-03 13:55:00,80.45,80.45,80.44,80.44,45200000.0
2009-04-03 13:56:00,80.44,80.48,80.44,80.48,139200000.0
2009-04-03 13:57:00,80.475,80.53,80.475,80.51,218400000.0
2009-04-03 13:58:00,80.52,80.53,80.505,80.525,117600000.0
2009-04-03 13:59:00,80.53,80.55,80.505,80.51,240600000.0
2009-04-03 14:00:00,80.51,80.545,80.505,80.535,144600000.0
2009-04-03 14:01:00,80.54,80.54,80.475,80.475,165400000.0
2009-04-03 14:02:00,80.475,80.475,80.44,80.46,346200000.0
2009-04-03 14:03:00,80.455,80.47,80.45,80.46,130400000.0
2009-04-03 14:04:00,80.46,80.485,80.455,80.46,238600000.0
2009-04-03 14:05:00,80.46,80.47,80.43,80.46,266100000.0
2009-04-03 14:06:00,80.46,80.46,80.42,80.445,230200000.0
2009-04-03 14:07:00,80.435,80.44,80.4,80.42,160200000.0
2009-04-03 14:08:00,80.41,80.44,80.4,80.425,116000000.0
2009-04-03 14:09:00,80.435,80.455,80.43,80.44,153000000.0
2009-04-03 14:10:00,80.445,80.45,80.38,80.39,126800000.0
2009-04-03 14:11:00,80.395,80.43,80.39,80.415,220600000.0
2009-04-03 14:12:00,80.41,80.415,80.395,80.405,59400000.0
2009-04-03 14:13:00,80.41,80.41,80.395,80.395,53600000.0
2009-04-03 14:14:00,80.39,80.455,80.385,80.455,155000000.0
2009-04-03 14:15:00,80.455,80.46,80.415,80.42,155800000.0
2009-04-03 14:16:00,80.42,80.44,80.395,80.42,205400000.0
2009-04-03 14:17:00,80.42,80.43,80.385,80.39,222000000.0
2009-04-03 14:18:00,80.39,80.4,80.355,80.355,118600000.0
2009-04-03 14:19:00,80.355,80.4,80.33,80.4,179600000.0
2009-04-03 14:20:00,80.395,80.43,80.375,80.42,224800000.0
2009-04-03 14:21:00,80.43,80.475,80.425,80.47,172400000.0
2009-04-03 14:22:00,80.47,80.52,80.465,80.505,248400000.0
2009-04-03 14:23:00,80.505,80.58,80.505,80.58,310000000.0
2009-04-03 14:24:00,80.575,80.615,80.495,80.5,356600000.0
2009-04-03 14:25:00,80.5,80.51,80.475,80.51,139200000.0
2009-04-03 14:26:00,80.51,80.58,80.49,80.58,309000000.0
2009-04-03 14:27:00,80.575,80.575,80.42,80.45,294200000.0
2009-04-03 14:28:00,80.45,80.53,80.45,80.49,235400000.0
2009-04-03 14:29:00,80.49,80.5,80.315,80.34,225400000.0
2009-04-03 14:30:00,80.34,80.885,80.34,80.825,340600000.0
2009-04-03 14:31:00,80.84,80.845,80.675,80.76,394400000.0
2009-04-03 14:32:00,80.77,80.96,80.77,80.955,341800000.0
2009-04-03 14:33:00,80.97,80.995,80.885,80.935,308400000.0
2009-04-03 14:34:00,80.94,81.07,80.93,81.06,303000000.0
2009-04-03 14:35:00,81.07,81.08,80.965,80.97,242000000.0
2009-04-03 14:36:00,80.975,80.975,80.775,80.8,298900000.0
2009-04-03 14:37:00,80.805,80.925,80.805,80.925,282200000.0
2009-04-03 14:38:00,80.93,80.96,80.85,80.9,323000000.0
2009-04-03 14:39:00,80.9,80.92,80.805,80.805,386400000.0
2009-04-03 14:40:00,80.805,80.85,80.805,80.805,314800000.0
2009-04-03 14:41:00,80.81,80.81,80.72,80.755,383600000.0
2009-04-03 14:42:00,80.76,80.81,80.655,80.66,437900000.0
2009-04-03 14:43:00,80.66,80.665,80.56,80.575,499900000.0
2009-04-03 14:44:00,80.575,80.61,80.49,80.53,450800000.0
2009-04-03 14:45:00,80.495,80.59,80.49,80.55,397600000.0
2009-04-03 14:46:00,80.555,80.63,80.545,80.63,365400000.0
2009-04-03 14:47:00,80.615,80.735,80.615,80.65,434400000.0
2009-04-03 14:48:00,80.66,80.66,80.44,80.48,399600000.0
2009-04-03 14:49:00,80.48,80.49,80.24,80.285,332200000.0
2009-04-03 14:50:00,80.29,80.33,80.26,80.3,388600000.0
2009-04-03 14:51:00,80.315,80.325,80.245,80.255,410200000.0
2009-04-03 14:52:00,80.27,80.29,80.155,80.21,340700000.0
2009-04-03 14:53:00,80.22,80.295,80.205,80.275,425000000.0
2009-04-03 14:54:00,80.25,80.325,80.25,80.315,383800000.0
2009-04-03 14:55:00,80.315,80.4,80.315,80.395,304800000.0
2009-04-03 14:56:00,80.395,80.395,80.35,80.375,336200000.0
2009-04-03 14:57:00,80.375,80.41,80.365,80.41,237800000.0
2009-04-03 14:58:00,80.41,80.45,80.405,80.445,187000000.0
2009-04-03 14:59:00,80.445,80.5,80.395,80.435,361600000.0
2009-04-03 15:00:00,80.435,80.44,80.355,80.41,308200000.0
2009-04-03 15:01:00,80.41,80.43,80.395,80.425,268800000.0
2009-04-03 15:02:00,80.43,80.45,80.37,80.395,291400000.0
2009-04-03 15:03:00,80.395,80.43,80.34,80.39,324800000.0
2009-04-03 15:04:00,80.395,80.43,80.35,80.36,279400000.0
2009-04-03 15:05:00,80.36,80.39,80.35,80.39,273600000.0
2009-04-03 15:06:00,80.375,80.415,80.32,80.35,381400000.0
2009-04-03 15:07:00,80.35,80.38,80.335,80.34,168600000.0
2009-04-03 15:08:00,80.345,80.345,80.275,80.3,415200000.0
2009-04-03 15:09:00,80.3,80.36,80.275,80.345,320400000.0
2009-04-03 15:10:00,80.35,80.39,80.32,80.325,323200000.0
2009-04-03 15:11:00,80.325,80.43,80.325,80.43,273400000.0
2009-04-03 15:12:00,80.44,80.44,80.37,80.37,195800000.0
2009-04-03 15:13:00,80.38,80.4,80.31,80.33,255800000.0
2009-04-03 15:14:00,80.33,80.36,80.275,80.295,174600000.0
2009-04-03 15:15:00,80.3,80.31,80.24,80.27,237600000.0
2009-04-03 15:16:00,80.27,80.28,80.175,80.21,418600000.0
2009-04-03 15:17:00,80.2,80.22,80.13,80.205,449600000.0
2009-04-03 15:18:00,80.205,80.235,80.165,80.215,303800000.0
2009-04-03 15:19:00,80.22,80.3,80.22,80.29,352800000.0
2009-04-03 15:20:00,80.29,80.3,80.275,80.3,158600000.0
2009-04-03 15:21:00,80.29,80.295,80.155,80.19,342000000.0
2009-04-03 15:22:00,80.19,80.28,80.19,80.275,261600000.0
2009-04-03 15:23:00,80.275,80.305,80.275,80.29,293200000.0
2009-04-03 15:24:00,80.295,80.32,80.27,80.27,302400000.0
2009-04-03 15:25:00,80.275,80.35,80.27,80.325,249600000.0
2009-04-03 15:26:00,80.325,80.37,80.315,80.345,303200000.0
2009-04-03 15:27:00,80.345,80.38,80.305,80.32,241200000.0
2009-04-03 15:28:00,80.325,80.325,80.26,80.315,189600000.0
2009-04-03 15:29:00,80.315,80.37,80.315,80.33,338700000.0
2009-04-03 15:30:00,80.33,80.39,80.325,80.385,208000000.0
2009-04-03 15:31:00,80.38,80.43,80.38,80.405,249000000.0
2009-04-03 15:32:00,80.405,80.42,80.35,80.355,242000000.0
2009-04-03 15:33:00,80.355,80.39,80.355,80.39,246200000.0
2009-04-03 15:34:00,80.39,80.415,80.36,80.415,348000000.0
2009-04-03 15:35:00,80.41,80.53,80.41,80.52,375800000.0
2009-04-03 15:36:00,80.515,80.58,80.51,80.535,315400000.0
2009-04-03 15:37:00,80.535,80.54,80.495,80.54,330400000.0
2009-04-03 15:38:00,80.55,80.62,80.53,80.55,396200000.0
2009-04-03 15:39:00,80.545,80.6,80.505,80.59,337400000.0
2009-04-03 15:40:00,80.58,80.63,80.545,80.6,283600000.0
2009-04-03 15:41:00,80.6,80.69,80.6,80.63,374900000.0
2009-04-03 15:42:00,80.63,80.71,80.63,80.69,338200000.0
2009-04-03 15:43:00,80.695,80.76,80.685,80.75,225200000.0
2009-04-03 15:44:00,80.755,80.83,80.75,80.8,286000000.0
2009-04-03 15:45:00,80.815,80.865,80.805,80.865,298500000.0
2009-04-03 15:46:00,80.86,80.88,80.76,80.76,387800000.0
2009-04-03 15:47:00,80.77,80.77,80.52,80.525,421400000.0
2009-04-03 15:48:00,80.53,80.53,80.475,80.525,428800000.0
2009-04-03 15:49:00,80.525,80.53,80.49,80.515,266600000.0
2009-04-03 15:50:00,80.51,80.53,80.5,80.515,229400000.0
2009-04-03 15:51:00,80.495,80.51,80.375,80.42,426600000.0
2009-04-03 15:52:00,80.43,80.5,80.415,80.475,442200000.0
2009-04-03 15:53:00,80.475,80.515,80.465,80.51,287800000.0
2009-04-03 15:54:00,80.51,80.55,80.51,80.51,265800000.0
2009-04-03 15:55:00,80.51,80.51,80.475,80.485,206400000.0
2009-04-03 15:56:00,80.49,80.5,80.46,80.49,248600000.0
2009-04-03 15:57:00,80.49,80.57,80.45,80.565,380800000.0
2009-04-03 15:58:00,80.57,80.605,80.56,80.59,310600000.0
2009-04-03 15:59:00,80.615,80.64,80.58,80.605,300000000.0
2009-04-03 16:00:00,80.57,80.595,80.5,80.535,376200000.0
2009-04-03 16:01:00,80.535,80.54,80.45,80.49,369800000.0
2009-04-03 16:02:00,80.49,80.64,80.49,80.55,371200000.0
2009-04-03 16:03:00,80.555,80.6,80.52,80.535,298000000.0
2009-04-03 16:04:00,80.535,80.54,80.5,80.515,160400000.0
2009-04-03 16:05:00,80.515,80.535,80.485,80.49,248200000.0
2009-04-03 16:06:00,80.485,80.515,80.455,80.495,334200000.0
2009-04-03 16:07:00,80.495,80.545,80.495,80.53,332200000.0
2009-04-03 16:08:00,80.525,80.55,80.475,80.54,220600000.0
2009-04-03 16:09:00,80.55,80.55,80.52,80.545,300200000.0
2009-04-03 16:10:00,80.55,80.55,80.505,80.525,120600000.0
2009-04-03 16:11:00,80.535,80.585,80.535,80.575,164400000.0
2009-04-03 16:12:00,80.58,80.59,80.53,80.53,308200000.0
2009-04-03 16:13:00,80.53,80.54,80.505,80.505,200200000.0
2009-04-03 16:14:00,80.51,80.51,80.46,80.48,169600000.0
2009-04-03 16:15:00,80.48,80.51,80.48,80.5,132200000.0
2009-04-03 16:16:00,80.5,80.59,80.5,80.565,437000000.0
2009-04-03 16:17:00,80.57,80.57,80.465,80.54,222400000.0
2009-04-03 16:18:00,80.535,80.54,80.505,80.51,179800000.0
2009-04-03 16:19:00,80.505,80.52,80.475,80.475,164400000.0
2009-04-03 16:20:00,80.475,80.49,80.44,80.455,196600000.0
2009-04-03 16:21:00,80.455,80.49,80.435,80.435,135600000.0
2009-04-03 16:22:00,80.44,80.49,80.44,80.475,243800000.0
2009-04-03 16:23:00,80.475,80.48,80.435,80.46,215800000.0
2009-04-03 16:24:00,80.46,80.51,80.445,80.49,275800000.0
2009-04-03 16:25:00,80.485,80.5,80.465,80.465,150400000.0
2009-04-03 16:26:00,80.475,80.52,80.475,80.51,216200000.0
2009-04-03 16:27:00,80.51,80.55,80.505,80.545,226600000.0
2009-04-03 16:28:00,80.545,80.55,80.465,80.495,339400000.0
2009-04-03 16:29:00,80.5,80.57,80.5,80.57,349400000.0
2009-04-03 16:30:00,80.55,80.555,80.54,80.555,217600000.0
2009-04-03 16:31:00,80.55,80.57,80.525,80.535,261200000.0
2009-04-03 16:32:00,80.535,80.57,80.53,80.56,144600000.0
2009-04-03 16:33:00,80.56,80.57,80.53,80.53,262000000.0
2009-04-03 16:34:00,80.52,80.52,80.465,80.465,298000000.0
2009-04-03 16:35:00,80.465,80.475,80.43,80.45,278400000.0
2009-04-03 16:36:00,80.45,80.465,80.43,80.465,266800000.0
2009-04-03 16:37:00,80.47,80.54,80.47,80.495,301800000.0
2009-04-03 16:38:00,80.5,80.54,80.495,80.54,217000000.0
2009-04-03 16:39:00,80.535,80.595,80.51,80.59,221600000.0
2009-04-03 16:40:00,80.59,80.66,80.575,80.645,259400000.0
2009-04-03 16:41:00,80.65,80.665,80.63,80.63,123600000.0
2009-04-03 16:42:00,80.63,80.65,80.625,80.63,205400000.0
2009-04-03 16:43:00,80.635,80.64,80.575,80.595,359400001.0
2009-04-03 16:44:00,80.595,80.6,80.52,80.545,382600000.0
2009-04-03 16:45:00,80.545,80.55,80.49,80.5,318100000.0
2009-04-03 16:46:00,80.51,80.53,80.465,80.47,305600000.0
2009-04-03 16:47:00,80.47,80.48,80.31,80.32,370300000.0
2009-04-03 16:48:00,80.33,80.36,80.305,80.335,365200000.0
2009-04-03 16:49:00,80.34,80.44,80.33,80.44,355400000.0
2009-04-03 16:50:00,80.44,80.53,80.425,80.53,427400000.0
2009-04-03 16:51:00,80.52,80.555,80.505,80.525,357400000.0
2009-04-03 16:52:00,80.525,80.53,80.5,80.515,248200000.0
2009-04-03 16:53:00,80.515,80.52,80.515,80.52,70800000.0
2009-04-03 16:54:00,80.52,80.58,80.52,80.56,297800000.0
2009-04-03 16:55:00,80.56,80.57,80.54,80.55,241200000.0
2009-04-03 16:56:00,80.545,80.56,80.535,80.535,223600000.0
2009-04-03 16:57:00,80.535,80.55,80.505,80.53,236000000.0
2009-04-03 16:58:00,80.53,80.63,80.525,80.625,303000000.0
2009-04-03 16:59:00,80.63,80.71,80.63,80.66,304000000.0
2009-04-03 17:00:00,80.67,80.7,80.665,80.665,351200000.0
2009-04-03 17:01:00,80.665,80.74,80.655,80.735,309600000.0
2009-04-03 17:02:00,80.735,80.74,80.685,80.695,245800000.0
2009-04-03 17:03:00,80.68,80.7,80.655,80.68,229000000.0
2009-04-03 17:04:00,80.68,80.71,80.66,80.695,291000000.0
2009-04-03 17:05:00,80.695,80.74,80.675,80.74,339400000.0
2009-04-03 17:06:00,80.74,80.75,80.73,80.73,133600000.0
2009-04-03 17:07:00,80.735,80.74,80.71,80.72,143600000.0
2009-04-03 17:08:00,80.71,80.725,80.68,80.685,152200000.0
2009-04-03 17:09:00,80.685,80.725,80.675,80.705,97800000.0
2009-04-03 17:10:00,80.705,80.75,80.705,80.725,298400000.0
2009-04-03 17:11:00,80.725,80.73,80.71,80.71,138000000.0
2009-04-03 17:12:00,80.72,80.73,80.695,80.7,182200000.0
2009-04-03 17:13:00,80.7,80.72,80.685,80.715,157600000.0
2009-04-03 17:14:00,80.715,80.73,80.715,80.73,55800000.0
2009-04-03 17:15:00,80.73,80.735,80.71,80.725,61600000.0
2009-04-03 17:16:00,80.72,80.725,80.7,80.715,119400000.0
2009-04-03 17:17:00,80.72,80.74,80.705,80.735,129800000.0
2009-04-03 17:18:00,80.735,80.76,80.735,80.745,136600000.0
2009-04-03 17:19:00,80.74,80.77,80.73,80.765,206400000.0
2009-04-03 17:20:00,80.765,80.77,80.735,80.77,194800000.0
2009-04-03 17:21:00,80.77,80.795,80.77,80.77,86000000.0
2009-04-03 17:22:00,80.785,80.82,80.775,80.795,236000000.0
2009-04-03 17:23:00,80.805,80.815,80.775,80.78,233200000.0
2009-04-03 17:24:00,80.79,80.79,80.715,80.715,215800000.0
2009-04-03 17:25:00,80.72,80.73,80.67,80.72,317400000.0
2009-04-03 17:26:00,80.715,80.74,80.695,80.695,197200000.0
2009-04-03 17:27:00,80.7,80.755,80.685,80.755,309000000.0
2009-04-03 17:28:00,80.755,80.845,80.755,80.805,318200000.0
2009-04-03 17:29:00,80.82,80.83,80.775,80.79,259000000.0
2009-04-03 17:30:00,80.79,80.8,80.755,80.755,147600000.0
2009-04-03 17:31:00,80.76,80.78,80.74,80.74,177400000.0
2009-04-03 17:32:00,80.74,80.79,80.74,80.75,196000000.0
2009-04-03 17:33:00,80.76,80.79,80.735,80.79,238400000.0
2009-04-03 17:34:00,80.79,80.8,80.775,80.79,144800000.0
2009-04-03 17:35:00,80.79,80.88,80.77,80.875,351000000.0
2009-04-03 17:36:00,80.88,80.88,80.855,80.87,226400000.0
2009-04-03 17:37:00,80.87,80.995,80.865,80.945,220000000.0
2009-04-03 17:38:00,80.95,80.96,80.92,80.94,176400000.0
2009-04-03 17:39:00,80.94,80.97,80.915,80.935,294000000.0
2009-04-03 17:40:00,80.935,80.99,80.935,80.96,282400000.0
2009-04-03 17:41:00,80.965,80.98,80.945,80.95,194600000.0
2009-04-03 17:42:00,80.96,80.97,80.93,80.935,195400000.0
2009-04-03 17:43:00,80.945,80.96,80.94,80.96,181000000.0
2009-04-03 17:44:00,80.965,80.97,80.935,80.95,186000000.0
2009-04-03 17:45:00,80.96,80.96,80.865,80.875,340100000.0
2009-04-03 17:46:00,80.875,80.88,80.815,80.86,350800000.0
2009-04-03 17:47:00,80.865,80.89,80.85,80.89,290800000.0
2009-04-03 17:48:00,80.89,80.9,80.86,80.875,246400000.0
2009-04-03 17:49:00,80.875,80.89,80.85,80.85,356400000.0
2009-04-03 17:50:00,80.85,80.92,80.85,80.915,282800000.0
2009-04-03 17:51:00,80.915,80.915,80.86,80.865,288400000.0
2009-04-03 17:52:00,80.865,80.885,80.865,80.87,193400000.0
2009-04-03 17:53:00,80.865,80.9,80.855,80.88,279800000.0
2009-04-03 17:54:00,80.875,80.91,80.855,80.875,151200000.0
2009-04-03 17:55:00,80.875,80.95,80.875,80.93,370000000.0
2009-04-03 17:56:00,80.93,80.95,80.925,80.95,139400000.0
2009-04-03 17:57:00,80.95,81.01,80.93,80.99,293000000.0
2009-04-03 17:58:00,80.99,81.015,80.98,80.995,232400000.0
2009-04-03 17:59:00,80.99,81.015,80.97,80.99,278000000.0
2009-04-03 18:00:00,80.99,81.02,80.975,81.015,271200000.0
2009-04-03 18:01:00,81.01,81.03,81.005,81.025,278600000.0
2009-04-03 18:02:00,81.025,81.04,81.015,81.02,216800000.0
2009-04-03 18:03:00,81.03,81.05,81.025,81.045,199600000.0
2009-04-03 18:04:00,81.045,81.055,81.025,81.04,152600000.0
2009-04-03 18:05:00,81.05,81.05,81.0,81.025,270000000.0
2009-04-03 18:06:00,81.025,81.04,81.025,81.03,151400000.0
2009-04-03 18:07:00,81.02,81.04,81.005,81.035,213600000.0
2009-04-03 18:08:00,81.025,81.03,80.995,81.0,211000000.0
2009-04-03 18:09:00,81.01,81.07,81.005,81.055,279600000.0
2009-04-03 18:10:00,81.06,81.11,81.055,81.09,286000000.0
2009-04-03 18:11:00,81.1,81.11,81.05,81.08,273100000.0
2009-04-03 18:12:00,81.09,81.11,81.05,81.105,325400000.0
2009-04-03 18:13:00,81.1,81.11,81.06,81.095,223200000.0
2009-04-03 18:14:00,81.1,81.13,81.085,81.125,212000000.0
2009-04-03 18:15:00,81.125,81.16,81.12,81.12,229800000.0
2009-04-03 18:16:00,81.115,81.14,81.11,81.12,347200000.0
2009-04-03 18:17:00,81.13,81.14,81.11,81.115,241600000.0
2009-04-03 18:18:00,81.11,81.12,81.1,81.11,153000000.0
2009-04-03 18:19:00,81.11,81.12,81.11,81.11,67400000.0
2009-04-03 18:20:00,81.11,81.15,81.11,81.14,220000000.0
2009-04-03 18:21:00,81.135,81.14,81.1,81.1,132200000.0
2009-04-03 18:22:00,81.105,81.15,81.105,81.135,120400000.0
2009-04-03 18:23:00,81.135,81.14,81.105,81.135,111300000.0
2009-04-03 18:24:00,81.135,81.14,81.13,81.14,39600000.0
2009-04-03 18:25:00,81.135,81.19,81.13,81.19,179600000.0
2009-04-03 18:26:00,81.19,81.23,81.18,81.22,347200000.0
2009-04-03 18:27:00,81.22,81.245,81.215,81.245,233600000.0
2009-04-03 18:28:00,81.25,81.25,81.2,81.205,126600000.0
2009-04-03 18:29:00,81.215,81.22,81.205,81.22,61200000.0
2009-04-03 18:30:00,81.215,81.235,81.195,81.22,194600000.0
2009-04-03 18:31:00,81.22,81.235,81.19,81.19,224800000.0
2009-04-03 18:32:00,81.19,81.19,81.16,81.175,114200000.0
2009-04-03 18:33:00,81.175,81.19,81.165,81.185,123200000.0
2009-04-03 18:34:00,81.185,81.225,81.185,81.215,264800000.0
2009-04-03 18:35:00,81.22,81.25,81.215,81.215,113000000.0
2009-04-03 18:36:00,81.215,81.31,81.215,81.31,264800000.0
2009-04-03 18:37:00,81.3,81.31,81.275,81.275,160800000.0
2009-04-03 18:38:00,81.28,81.29,81.265,81.265,83400000.0
2009-04-03 18:39:00,81.27,81.28,81.26,81.26,94200000.0
2009-04-03 18:40:00,81.255,81.26,81.2,81.22,235800000.0
2009-04-03 18:41:00,81.22,81.245,81.22,81.235,155200000.0
2009-04-03 18:42:00,81.24,81.24,81.215,81.215,57800000.0
2009-04-03 18:43:00,81.22,81.22,81.18,81.18,85200000.0
2009-04-03 18:44:00,81.19,81.2,81.135,81.145,152200000.0
2009-04-03 18:45:00,81.145,81.17,81.135,81.135,105600000.0
2009-04-03 18:46:00,81.14,81.14,81.105,81.105,171200000.0
2009-04-03 18:47:00,81.105,81.11,81.08,81.09,248600000.0
2009-04-03 18:48:00,81.09,81.115,81.07,81.095,207400000.0
2009-04-03 18:49:00,81.095,81.105,81.085,81.085,84200000.0
2009-04-03 18:50:00,81.085,81.13,81.085,81.11,190800000.0
2009-04-03 18:51:00,81.11,81.12,81.08,81.08,135400000.0
2009-04-03 18:52:00,81.08,81.095,81.075,81.075,89400000.0
2009-04-03 18:53:00,81.075,81.09,81.05,81.08,115400000.0
2009-04-03 18:54:00,81.075,81.08,81.07,81.08,41200000.0
2009-04-03 18:55:00,81.08,81.085,81.05,81.05,146000000.0
2009-04-03 18:56:00,81.055,81.07,81.045,81.045,184000000.0
2009-04-03 18:57:00,81.035,81.06,81.02,81.04,262200000.0
2009-04-03 18:58:00,81.04,81.07,81.04,81.055,112200000.0
2009-04-03 18:59:00,81.06,81.07,80.985,81.02,335000000.0
2009-04-03 19:00:00,81.02,81.03,81.005,81.025,230400000.0
2009-04-03 19:01:00,81.02,81.05,81.02,81.05,133200000.0
2009-04-03 19:02:00,81.04,81.06,81.04,81.05,106800000.0
2009-04-03 19:03:00,81.06,81.06,81.02,81.025,138800000.0
2009-04-03 19:04:00,81.025,81.03,81.01,81.025,125200000.0
2009-04-03 19:05:00,81.03,81.07,81.025,81.065,105600000.0
2009-04-03 19:06:00,81.05,81.14,81.05,81.135,201800000.0
2009-04-03 19:07:00,81.135,81.15,81.13,81.145,82400000.0
2009-04-03 19:08:00,81.15,81.15,81.075,81.09,234600000.0
2009-04-03 19:09:00,81.09,81.1,81.02,81.08,289400000.0
2009-04-03 19:10:00,81.08,81.09,81.045,81.055,111800000.0
2009-04-03 19:11:00,81.055,81.065,81.04,81.05,131200000.0
2009-04-03 19:12:00,81.05,81.08,81.035,81.07,89800000.0
2009-04-03 19:13:00,81.075,81.08,81.065,81.065,40000000.0
2009-04-03 19:14:00,81.065,81.08,81.06,81.07,100200000.0
2009-04-03 19:15:00,81.07,81.07,81.065,81.065,20600000.0
2009-04-03 19:16:00,81.065,81.08,81.055,81.065,98800000.0
2009-04-03 19:17:00,81.065,81.11,81.065,81.1,138000000.0
2009-04-03 19:18:00,81.1,81.105,81.095,81.1,82000000.0
2009-04-03 19:19:00,81.1,81.11,81.09,81.095,58000000.0
2009-04-03 19:20:00,81.09,81.095,81.07,81.07,63800000.0
2009-04-03 19:21:00,81.075,81.08,81.055,81.06,29600000.0
2009-04-03 19:22:00,81.07,81.11,81.04,81.09,147600000.0
2009-04-03 19:23:00,81.095,81.11,81.095,81.1,66400000.0
2009-04-03 19:24:00,81.095,81.1,81.06,81.09,132000000.0
2009-04-03 19:25:00,81.1,81.1,81.055,81.09,128400000.0
2009-04-03 19:26:00,81.09,81.09,81.035,81.045,164000000.0
2009-04-03 19:27:00,81.045,81.06,81.035,81.04,107000000.0
2009-04-03 19:28:00,81.04,81.06,81.035,81.06,97400000.0
2009-04-03 19:29:00,81.055,81.08,81.055,81.065,215600000.0
2009-04-03 19:30:00,81.065,81.105,81.065,81.09,132200000.0
2009-04-03 19:31:00,81.09,81.125,81.085,81.115,99600000.0
2009-04-03 19:32:00,81.115,81.13,81.1,81.12,72600000.0
2009-04-03 19:33:00,81.12,81.125,81.1,81.11,65000000.0
2009-04-03 19:34:00,81.11,81.12,81.075,81.115,114600000.0
2009-04-03 19:35:00,81.125,81.14,81.12,81.135,63400000.0
2009-04-03 19:36:00,81.125,81.13,81.1,81.115,108200000.0
2009-04-03 19:37:00,81.115,81.115,81.1,81.115,181800000.0
2009-04-03 19:38:00,81.11,81.13,81.09,81.09,137400000.0
2009-04-03 19:39:00,81.09,81.12,81.09,81.11,92200000.0
2009-04-03 19:40:00,81.12,81.12,81.09,81.1,147200000.0
2009-04-03 19:41:00,81.1,81.12,81.095,81.115,49600000.0
2009-04-03 19:42:00,81.115,81.12,81.09,81.1,92200000.0
2009-04-03 19:43:00,81.11,81.12,81.09,81.11,152800000.0
2009-04-03 19:44:00,81.1,81.125,81.095,81.1,173400000.0
2009-04-03 19:45:00,81.11,81.16,81.09,81.155,162400000.0
2009-04-03 19:46:00,81.155,81.16,81.13,81.14,102400000.0
2009-04-03 19:47:00,81.14,81.145,81.13,81.14,64000000.0
2009-04-03 19:48:00,81.14,81.14,81.12,81.12,98800000.0
2009-04-03 19:49:00,81.12,81.12,81.1,81.115,111000000.0
2009-04-03 19:50:00,81.115,81.15,81.115,81.15,74600000.0
2009-04-03 19:51:00,81.145,81.155,81.135,81.14,75800000.0
2009-04-03 19:52:00,81.135,81.175,81.135,81.175,78400000.0
2009-04-03 19:53:00,81.175,81.195,81.17,81.19,81400000.0
2009-04-03 19:54:00,81.19,81.215,81.19,81.215,122600000.0
2009-04-03 19:55:00,81.23,81.26,81.21,81.225,197600000.0
2009-04-03 19:56:00,81.225,81.24,81.21,81.215,120800000.0
2009-04-03 19:57:00,81.205,81.3,81.205,81.3,336200000.0
2009-04-03 19:58:00,81.3,81.3,81.28,81.28,158200000.0
2009-04-03 19:59:00,81.285,81.31,81.285,81.3,97600000.0
2009-04-03 20:00:00,81.3,81.37,81.3,81.35,334200000.0
2009-04-03 20:01:00,81.355,81.355,81.31,81.335,150400000.0
2009-04-03 20:02:00,81.335,81.35,81.31,81.31,133400000.0
2009-04-03 20:03:00,81.31,81.35,81.295,81.34,149600000.0
2009-04-03 20:04:00,81.34,81.385,81.34,81.355,140000000.0
2009-04-03 20:05:00,81.355,81.365,81.305,81.32,165200000.0
2009-04-03 20:06:00,81.335,81.355,81.335,81.355,233200000.0
2009-04-03 20:07:00,81.35,81.37,81.345,81.35,95600000.0
2009-04-03 20:08:00,81.36,81.36,81.3,81.33,128200000.0
2009-04-03 20:09:00,81.32,81.33,81.315,81.325,41200000.0
2009-04-03 20:10:00,81.33,81.345,81.315,81.345,244000000.0
2009-04-03 20:11:00,81.35,81.355,81.34,81.34,113400000.0
2009-04-03 20:12:00,81.34,81.35,81.335,81.34,123400000.0
2009-04-03 20:13:00,81.345,81.37,81.34,81.355,130400000.0
2009-04-03 20:14:00,81.355,81.39,81.355,81.39,155800000.0
2009-04-03 20:15:00,81.385,81.39,81.375,81.375,127600000.0
2009-04-03 20:16:00,81.375,81.425,81.37,81.415,247400000.0
2009-04-03 20:17:00,81.425,81.46,81.425,81.45,190400000.0
2009-04-03 20:18:00,81.45,81.48,81.445,81.47,134400000.0
2009-04-03 20:19:00,81.46,81.47,81.445,81.46,194400000.0
2009-04-03 20:20:00,81.45,81.485,81.45,81.47,235400000.0
2009-04-03 20:21:00,81.47,81.505,81.465,81.5,330000000.0
2009-04-03 20:22:00,81.5,81.51,81.47,81.48,191000000.0
2009-04-03 20:23:00,81.48,81.49,81.445,81.455,81100000.0
2009-04-03 20:24:00,81.465,81.47,81.46,81.47,57400000.0
2009-04-03 20:25:00,81.465,81.5,81.46,81.485,154400000.0
2009-04-03 20:26:00,81.49,81.49,81.45,81.47,80400000.0
2009-04-03 20:27:00,81.47,81.505,81.465,81.47,237200000.0
2009-04-03 20:28:00,81.47,81.495,81.455,81.485,172800000.0
2009-04-03 20:29:00,81.49,81.5,81.47,81.48,230000000.0
2009-04-03 20:30:00,81.48,81.505,81.48,81.48,145200000.0
2009-04-03 20:31:00,81.48,81.5,81.46,81.485,319400000.0
2009-04-03 20:32:00,81.485,81.495,81.46,81.465,184800000.0
2009-04-03 20:33:00,81.465,81.465,81.43,81.435,134800000.0
2009-04-03 20:34:00,81.435,81.45,81.43,81.445,137800000.0
2009-04-03 20:35:00,81.45,81.505,81.445,81.485,253400000.0
2009-04-03 20:36:00,81.49,81.51,81.48,81.49,139400000.0
2009-04-03 20:37:00,81.485,81.49,81.47,81.48,107600000.0
2009-04-03 20:38:00,81.48,81.49,81.475,81.48,106800000.0
2009-04-03 20:39:00,81.485,81.5,81.48,81.485,101400000.0
2009-04-03 20:40:00,81.485,81.495,81.48,81.49,114800000.0
2009-04-03 20:41:00,81.485,81.5,81.47,81.5,195000000.0
2009-04-03 20:42:00,81.495,81.51,81.485,81.5,173400000.0
2009-04-03 20:43:00,81.49,81.515,81.475,81.475,222200000.0
2009-04-03 20:44:00,81.475,81.485,81.45,81.45,102000000.0
2009-04-03 20:45:00,81.45,81.45,81.37,81.375,142000000.0
2009-04-03 20:46:00,81.38,81.41,81.38,81.405,163200000.0
2009-04-03 20:47:00,81.405,81.41,81.365,81.37,188400000.0
2009-04-03 20:48:00,81.37,81.4,81.36,81.365,240200000.0
2009-04-03 20:49:00,81.37,81.375,81.325,81.36,229900000.0
2009-04-03 20:50:00,81.36,81.37,81.35,81.36,153200000.0
2009-04-03 20:51:00,81.36,81.41,81.36,81.385,222200000.0
2009-04-03 20:52:00,81.385,81.4,81.375,81.39,157600000.0
2009-04-03 20:53:00,81.38,81.39,81.37,81.385,61400000.0
2009-04-03 20:54:00,81.385,81.4,81.38,81.38,62600000.0
2009-04-03 20:55:00,81.39,81.42,81.385,81.42,82000000.0
2009-04-03 20:56:00,81.42,81.43,81.405,81.405,85000000.0
2009-04-03 20:57:00,81.4,81.46,81.4,81.45,185800000.0
2009-04-03 20:58:00,81.45,81.48,81.445,81.465,343400000.0
2009-04-03 20:59:00,81.465,81.49,81.455,81.46,179000000.0
2009-04-03 21:00:00,81.465,81.5,81.455,81.49,272000000.0
2009-04-03 21:01:00,81.48,81.49,81.445,81.445,148000000.0
2009-04-03 21:02:00,81.445,81.48,81.41,81.47,146400000.0
2009-04-03 21:03:00,81.465,81.49,81.465,81.49,62000000.0
2009-04-03 21:04:00,81.475,81.48,81.43,81.435,165000000.0
2009-04-03 21:05:00,81.425,81.43,81.385,81.41,222600000.0
2009-04-03 21:06:00,81.41,81.42,81.36,81.36,152200000.0
2009-04-03 21:07:00,81.37,81.37,81.345,81.345,114000000.0
2009-04-03 21:08:00,81.35,81.37,81.345,81.355,137000000.0
2009-04-03 21:09:00,81.355,81.38,81.355,81.38,98600000.0
2009-04-03 21:10:00,81.38,81.39,81.35,81.39,111800000.0
2009-04-03 21:11:00,81.39,81.39,81.335,81.35,120200000.0
2009-04-03 21:12:00,81.345,81.38,81.345,81.38,164000000.0
2009-04-03 21:13:00,81.38,81.39,81.365,81.39,63400000.0
2009-04-03 21:14:00,81.39,81.39,81.37,81.37,58800000.0
2009-04-03 21:15:00,81.37,81.39,81.37,81.38,72800000.0
2009-04-03 21:16:00,81.38,81.38,81.37,81.38,15200000.0
2009-04-03 21:17:00,81.38,81.38,81.33,81.34,32400000.0
2009-04-03 21:18:00,81.34,81.35,81.33,81.35,64000000.0
2009-04-03 21:19:00,81.35,81.36,81.335,81.36,72400000.0
2009-04-03 21:20:00,81.36,81.36,81.34,81.35,67400000.0
2009-04-03 21:21:00,81.36,81.36,81.345,81.35,88200000.0
2009-04-03 21:22:00,81.35,81.375,81.345,81.35,169800000.0
2009-04-03 21:23:00,81.345,81.36,81.33,81.35,130600000.0
2009-04-03 21:24:00,81.35,81.36,81.345,81.345,107000000.0
2009-04-03 21:25:00,81.35,81.36,81.34,81.34,50400000.0
2009-04-03 21:26:00,81.34,81.34,81.34,81.34,10000000.0
2009-04-03 21:27:00,81.34,81.36,81.34,81.36,35600000.0
2009-04-03 21:28:00,81.36,81.38,81.355,81.37,88200000.0
2009-04-03 21:29:00,81.35,81.37,81.34,81.355,166200000.0
2009-04-03 21:30:00,81.355,81.38,81.345,81.345,99000000.0
2009-04-03 21:31:00,81.345,81.35,81.32,81.34,146000000.0
2009-04-03 21:32:00,81.35,81.35,81.335,81.335,55800000.0
2009-04-03 21:33:00,81.34,81.34,81.33,81.34,26000000.0
2009-04-03 21:34:00,81.34,81.34,81.33,81.33,15600000.0
2009-04-03 21:35:00,81.34,81.34,81.33,81.33,45200000.0
2009-04-03 21:36:00,81.33,81.34,81.32,81.32,66800000.0
2009-04-03 21:37:00,81.32,81.335,81.29,81.29,214200000.0
2009-04-03 21:38:00,81.29,81.29,81.28,81.29,44600000.0
2009-04-03 21:39:00,81.28,81.31,81.28,81.31,33200000.0
2009-04-03 21:40:00,81.31,81.33,81.3,81.32,47800000.0
2009-04-03 21:41:00,81.32,81.32,81.32,81.32,4000000.0
2009-04-03 21:42:00,81.32,81.36,81.315,81.36,32800000.0
2009-04-03 21:43:00,81.36,81.38,81.35,81.38,14200000.0
2009-04-03 21:44:00,81.405,81.42,81.39,81.41,52400000.0
2009-04-03 21:45:00,81.41,81.46,81.4,81.46,108000000.0
2009-04-03 21:46:00,81.46,81.46,81.39,81.42,75200000.0
2009-04-03 21:47:00,81.42,81.45,81.415,81.45,20600000.0
2009-04-03 21:48:00,81.44,81.44,81.43,81.43,27800000.0
2009-04-03 21:49:00,81.4,81.43,81.395,81.43,98800000.0
2009-04-03 21:50:00,81.43,81.44,81.42,81.44,45000000.0
2009-04-03 21:51:00,81.44,81.44,81.42,81.42,29800000.0
2009-04-03 21:52:00,81.42,81.43,81.41,81.43,26800000.0
2009-04-03 21:53:00,81.42,81.46,81.42,81.46,43600000.0
2009-04-03 21:54:00,81.46,81.46,81.41,81.43,34200000.0
2009-04-03 21:55:00,81.42,81.44,81.42,81.43,35200000.0
2009-04-03 21:56:00,81.43,81.45,81.41,81.45,25200000.0
2009-04-03 21:57:00,81.44,81.46,81.42,81.44,35400000.0
2009-04-03 21:58:00,81.44,81.45,81.41,81.44,31800000.0
2009-04-03 21:59:00,81.44,81.48,81.44,81.48,53800000.0
2009-04-03 22:00:00,81.49,81.49,81.47,81.48,34200000.0
2009-04-03 22:01:00,81.48,81.5,81.48,81.49,18200000.0
2009-04-03 22:02:00,81.49,81.51,81.48,81.51,38800000.0
2009-04-03 22:03:00,81.51,81.51,81.5,81.5,30800000.0
2009-04-03 22:04:00,81.49,81.52,81.49,81.51,28600000.0
2009-04-03 22:05:00,81.51,81.51,81.49,81.49,42400000.0
2009-04-03 22:06:00,81.485,81.485,81.47,81.47,5800000.0
2009-04-03 22:07:00,81.47,81.47,81.44,81.45,15800000.0
2009-04-03 22:08:00,81.45,81.47,81.44,81.46,24400000.0
2009-04-03 22:09:00,81.46,81.46,81.44,81.45,33200000.0
2009-04-03 22:10:00,81.44,81.45,81.43,81.43,29200000.0
2009-04-03 22:11:00,81.43,81.44,81.42,81.43,22000000.0
2009-04-03 22:12:00,81.43,81.43,81.41,81.42,37400000.0
2009-04-03 22:13:00,81.42,81.42,81.38,81.41,38000000.0
2009-04-03 22:14:00,81.415,81.43,81.39,81.41,101800000.0
2009-04-03 22:15:00,81.4,81.43,81.4,81.42,42800000.0
2009-04-03 22:16:00,81.42,81.44,81.42,81.43,12400000.0
2009-04-03 22:17:00,81.43,81.43,81.42,81.43,8400000.0
2009-04-03 22:18:00,81.43,81.45,81.42,81.45,24800000.0
2009-04-03 22:19:00,81.45,81.46,81.43,81.46,34800000.0
2009-04-03 22:20:00,81.46,81.47,81.44,81.47,37600000.0
2009-04-03 22:21:00,81.47,81.48,81.47,81.47,17200000.0
2009-04-03 22:22:00,81.47,81.47,81.415,81.43,54000000.0
2009-04-03 22:23:00,81.43,81.43,81.385,81.41,64200000.0
2009-04-03 22:24:00,81.42,81.42,81.405,81.41,46600000.0
2009-04-03 22:25:00,81.42,81.42,81.41,81.42,48800000.0
2009-04-03 22:26:00,81.42,81.43,81.405,81.43,48000000.0
2009-04-03 22:27:00,81.43,81.43,81.425,81.43,14400000.0
2009-04-03 22:28:00,81.43,81.43,81.43,81.43,9200000.0
2009-04-03 22:29:00,81.43,81.44,81.415,81.425,28200000.0
2009-04-03 22:30:00,81.42,81.445,81.415,81.43,104400000.0
2009-04-03 22:31:00,81.43,81.47,81.43,81.435,143600000.0
2009-04-03 22:32:00,81.455,81.455,81.41,81.445,102000000.0
2009-04-03 22:33:00,81.44,81.455,81.435,81.45,51600000.0
2009-04-03 22:34:00,81.445,81.455,81.435,81.455,32200000.0
2009-04-03 22:35:00,81.455,81.455,81.435,81.445,31800000.0
2009-04-03 22:36:00,81.45,81.45,81.445,81.445,21000000.0
2009-04-03 22:37:00,81.445,81.485,81.44,81.45,88800000.0
2009-04-03 22:38:00,81.455,81.475,81.455,81.475,25200000.0
2009-04-03 22:39:00,81.48,81.485,81.475,81.475,63600000.0
2009-04-03 22:40:00,81.48,81.485,81.475,81.48,64200000.0
2009-04-03 22:41:00,81.485,81.49,81.465,81.48,71800000.0
2009-04-03 22:42:00,81.485,81.5,81.485,81.49,15400000.0
2009-04-03 22:43:00,81.505,81.51,81.49,81.51,90200000.0
2009-04-03 22:44:00,81.505,81.52,81.505,81.52,6400000.0
2009-04-03 22:45:00,81.52,81.52,81.5,81.51,34600000.0
2009-04-03 22:46:00,81.505,81.515,81.5,81.515,21400000.0
2009-04-03 22:47:00,81.525,81.53,81.495,81.505,25600000.0
2009-04-03 22:48:00,81.505,81.51,81.49,81.505,38000000.0
2009-04-03 22:49:00,81.525,81.54,81.5,81.53,44000000.0
2009-04-03 22:50:00,81.545,81.545,81.51,81.515,79800000.0
2009-04-03 22:51:00,81.515,81.515,81.48,81.5,68000000.0
2009-04-03 22:52:00,81.5,81.515,81.5,81.515,37800000.0
2009-04-03 22:53:00,81.515,81.525,81.515,81.52,14800000.0
2009-04-03 22:54:00,81.52,81.52,81.515,81.515,21600000.0
2009-04-03 22:55:00,81.515,81.515,81.45,81.455,77800000.0
2009-04-03 22:56:00,81.465,81.505,81.45,81.5,61800000.0
2009-04-03 22:57:00,81.5,81.51,81.46,81.5,53800000.0
2009-04-03 22:58:00,81.485,81.49,81.46,81.48,37200000.0
2009-04-03 22:59:00,81.48,81.535,81.445,81.51,88000000.0
2009-04-05 23:00:00,81.3,81.3,81.3,81.3,1600000.0
2009-04-05 23:01:00,81.405,81.405,81.285,81.285,4800000.0
2009-04-05 23:02:00,81.455,81.485,81.455,81.485,12000000.0
2009-04-05 23:03:00,81.485,81.49,81.445,81.485,55200000.0
2009-04-05 23:08:00,81.49,81.495,81.49,81.495,7200000.0
2009-04-05 23:09:00,81.505,81.505,81.5,81.505,7200000.0
2009-04-05 23:10:00,81.5,81.51,81.5,81.505,9600000.0
2009-04-05 23:11:00,81.505,81.52,81.5,81.515,31200000.0
2009-04-05 23:12:00,81.51,81.515,81.51,81.515,21600000.0
2009-04-05 23:13:00,81.51,81.52,81.5,81.52,28800000.0
2009-04-05 23:14:00,81.535,81.535,81.52,81.535,26400000.0
2009-04-05 23:15:00,81.52,81.535,81.52,81.52,7200000.0
2009-04-05 23:16:00,81.48,81.48,81.48,81.48,2400000.0
2009-04-05 23:17:00,81.33,81.45,81.33,81.45,4000000.0
2009-04-05 23:18:00,81.485,81.485,81.48,81.48,7200000.0
2009-04-05 23:19:00,81.32,81.32,81.32,81.32,1600000.0
2009-04-05 23:20:00,81.46,81.48,81.46,81.48,7200000.0
2009-04-05 23:21:00,81.48,81.48,81.48,81.48,4800000.0
2009-04-05 23:22:00,81.32,81.32,81.32,81.32,1600000.0
2009-04-05 23:23:00,81.455,81.465,81.455,81.465,9600000.0
2009-04-05 23:24:00,81.305,81.305,81.305,81.305,1600000.0
2009-04-05 23:25:00,81.45,81.47,81.435,81.47,7200000.0
2009-04-05 23:26:00,81.465,81.47,81.465,81.47,4800000.0
2009-04-05 23:27:00,81.48,81.48,81.46,81.46,12000000.0
2009-04-05 23:28:00,81.305,81.305,81.305,81.305,1600000.0
2009-04-05 23:29:00,81.46,81.505,81.46,81.505,9600000.0
2009-04-05 23:30:00,81.495,81.515,81.485,81.505,19200000.0
2009-04-05 23:31:00,81.485,81.515,81.485,81.515,16800000.0
2009-04-05 23:32:00,81.51,81.515,81.51,81.51,16800000.0
2009-04-05 23:33:00,81.515,81.515,81.51,81.515,16800000.0
2009-04-05 23:34:00,81.425,81.425,81.425,81.425,1600000.0
2009-04-05 23:36:00,81.445,81.515,81.43,81.515,9600000.0
2009-04-05 23:37:00,81.51,81.51,81.505,81.51,7200000.0
2009-04-05 23:38:00,81.505,81.51,81.49,81.505,19200000.0
2009-04-05 23:39:00,81.415,81.415,81.415,81.415,1600000.0
2009-04-05 23:40:00,81.43,81.435,81.43,81.435,3200000.0
2009-04-05 23:41:00,81.49,81.515,81.49,81.515,14400000.0
2009-04-05 23:42:00,81.51,81.515,81.505,81.505,14400000.0
2009-04-05 23:43:00,81.51,81.515,81.51,81.51,7200000.0
2009-04-05 23:44:00,81.42,81.42,81.42,81.42,1600000.0
2009-04-05 23:48:00,81.44,81.52,81.44,81.51,20800000.0
2009-04-05 23:49:00,81.515,81.545,81.515,81.53,69600000.0
2009-04-05 23:50:00,81.525,81.545,81.525,81.545,37600000.0
2009-04-05 23:51:00,81.545,81.56,81.495,81.545,112800000.0
2009-04-05 23:52:00,81.55,81.56,81.525,81.56,43200000.0
2009-04-05 23:53:00,81.545,81.565,81.51,81.565,48800000.0
2009-04-05 23:54:00,81.56,81.59,81.5,81.56,104000000.0
2009-04-05 23:55:00,81.565,81.585,81.56,81.575,52000000.0
2009-04-05 23:56:00,81.575,81.58,81.575,81.575,11200000.0
2009-04-05 23:57:00,81.585,81.585,81.57,81.575,18400000.0
2009-04-05 23:58:00,81.585,81.6,81.56,81.56,48800000.0
2009-04-05 23:59:00,81.555,81.56,81.555,81.56,24000000.0
2009-04-06 00:00:00,81.565,81.57,81.55,81.555,27200000.0
2009-04-06 00:01:00,81.56,81.56,81.55,81.55,21600000.0
2009-04-06 00:02:00,81.545,81.56,81.545,81.555,53600000.0
2009-04-06 00:03:00,81.55,81.56,81.545,81.55,33600000.0
2009-04-06 00:04:00,81.545,81.55,81.515,81.52,42400000.0
2009-04-06 00:05:00,81.525,81.53,81.495,81.52,87200000.0
2009-04-06 00:06:00,81.515,81.515,81.475,81.48,109600000.0
2009-04-06 00:07:00,81.475,81.51,81.475,81.51,86400000.0
2009-04-06 00:08:00,81.51,81.52,81.5,81.515,106400000.0
2009-04-06 00:09:00,81.515,81.525,81.395,81.465,102400000.0
2009-04-06 00:10:00,81.485,81.555,81.485,81.54,119200000.0
2009-04-06 00:11:00,81.535,81.58,81.535,81.575,95200000.0
2009-04-06 00:12:00,81.575,81.59,81.56,81.575,82400000.0
2009-04-06 00:13:00,81.575,81.59,81.575,81.58,32000000.0
2009-04-06 00:14:00,81.585,81.62,81.585,81.615,64000000.0
2009-04-06 00:15:00,81.615,81.665,81.615,81.665,70200000.0
2009-04-06 00:16:00,81.665,81.7,81.665,81.695,40000000.0
2009-04-06 00:17:00,81.7,81.75,81.695,81.75,77600000.0
2009-04-06 00:18:00,81.76,81.77,81.75,81.75,64000000.0
2009-04-06 00:19:00,81.75,81.78,81.75,81.78,57600000.0
2009-04-06 00:20:00,81.785,81.805,81.78,81.8,126400000.0
2009-04-06 00:21:00,81.8,81.82,81.785,81.815,128000000.0
2009-04-06 00:22:00,81.82,81.84,81.81,81.84,53600000.0
2009-04-06 00:23:00,81.835,81.855,81.825,81.84,117600000.0
2009-04-06 00:24:00,81.835,81.85,81.8,81.82,112000000.0
2009-04-06 00:25:00,81.83,81.855,81.82,81.83,36000000.0
2009-04-06 00:26:00,81.83,81.85,81.83,81.845,26400000.0
2009-04-06 00:27:00,81.845,81.86,81.83,81.86,76800000.0
2009-04-06 00:28:00,81.86,81.885,81.85,81.875,45600000.0
2009-04-06 00:29:00,81.88,81.88,81.855,81.865,66400000.0
2009-04-06 00:30:00,81.87,81.87,81.845,81.845,32800000.0
2009-04-06 00:31:00,81.845,81.865,81.84,81.86,98400000.0
2009-04-06 00:32:00,81.86,81.895,81.855,81.885,133000000.0
2009-04-06 00:33:00,81.885,81.885,81.84,81.84,121800000.0
2009-04-06 00:34:00,81.83,81.87,81.83,81.865,47600000.0
2009-04-06 00:35:00,81.865,81.865,81.86,81.865,14800000.0
2009-04-06 00:36:00,81.86,81.87,81.86,81.865,55200000.0
2009-04-06 00:37:00,81.865,81.88,81.86,81.875,33600000.0
2009-04-06 00:38:00,81.865,81.865,81.865,81.865,3200000.0
2009-04-06 00:39:00,81.865,81.915,81.865,81.905,163200000.0
2009-04-06 00:40:00,81.905,81.91,81.9,81.905,55200000.0
2009-04-06 00:41:00,81.905,81.905,81.855,81.865,118400000.0
2009-04-06 00:42:00,81.865,81.89,81.825,81.84,110400000.0
2009-04-06 00:43:00,81.845,81.9,81.83,81.885,72200000.0
2009-04-06 00:44:00,81.89,81.89,81.865,81.87,55200000.0
2009-04-06 00:45:00,81.86,81.875,81.85,81.86,80800000.0
2009-04-06 00:46:00,81.865,81.865,81.76,81.76,156800000.0
2009-04-06 00:47:00,81.765,81.805,81.765,81.77,66400000.0
2009-04-06 00:48:00,81.78,81.825,81.78,81.8,65600000.0
2009-04-06 00:49:00,81.8,81.82,81.8,81.815,47200000.0
2009-04-06 00:50:00,81.815,81.82,81.81,81.815,21600000.0
2009-04-06 00:51:00,81.81,81.815,81.81,81.81,9600000.0
2009-04-06 00:52:00,81.81,81.82,81.81,81.82,16800000.0
2009-04-06 00:53:00,81.815,81.82,81.805,81.82,44800000.0
2009-04-06 00:54:00,81.815,81.84,81.81,81.82,88800000.0
2009-04-06 00:55:00,81.82,81.835,81.815,81.825,49600000.0
2009-04-06 00:56:00,81.82,81.825,81.815,81.825,34400000.0
2009-04-06 00:57:00,81.825,81.825,81.79,81.79,72000000.0
2009-04-06 00:58:00,81.8,81.835,81.79,81.835,96000000.0
2009-04-06 00:59:00,81.835,81.845,81.755,81.81,143200000.0
2009-04-06 01:00:00,81.815,81.82,81.785,81.785,78400000.0
2009-04-06 01:01:00,81.79,81.805,81.785,81.8,68000000.0
2009-04-06 01:02:00,81.8,81.8,81.755,81.76,100000000.0
2009-04-06 01:03:00,81.755,81.755,81.7,81.72,99200000.0
2009-04-06 01:04:00,81.715,81.74,81.71,81.74,40000000.0
2009-04-06 01:05:00,81.73,81.74,81.72,81.73,43200000.0
2009-04-06 01:06:00,81.725,81.745,81.725,81.735,44800000.0
2009-04-06 01:07:00,81.74,81.775,81.74,81.77,35200000.0
2009-04-06 01:08:00,81.77,81.77,81.74,81.75,43400000.0
2009-04-06 01:09:00,81.75,81.83,81.75,81.83,155000000.0
2009-04-06 01:10:00,81.83,81.855,81.82,81.855,114400000.0
2009-04-06 01:11:00,81.86,81.865,81.855,81.865,66400000.0
2009-04-06 01:12:00,81.865,81.87,81.86,81.865,70600000.0
2009-04-06 01:13:00,81.87,81.905,81.855,81.895,110600000.0
2009-04-06 01:14:00,81.895,81.915,81.88,81.89,146400000.0
2009-04-06 01:15:00,81.905,81.915,81.88,81.915,461000000.0
2009-04-06 01:16:00,81.915,81.965,81.915,81.96,214600000.0
2009-04-06 01:17:00,81.96,81.97,81.96,81.96,120000000.0
2009-04-06 01:18:00,81.965,81.98,81.925,81.93,83800000.0
2009-04-06 01:19:00,81.925,81.925,81.87,81.885,148200000.0
2009-04-06 01:20:00,81.885,81.91,81.87,81.89,71400000.0
2009-04-06 01:21:00,81.885,81.92,81.885,81.89,139200000.0
2009-04-06 01:22:00,81.895,81.92,81.895,81.92,43400000.0
2009-04-06 01:23:00,81.905,81.93,81.9,81.91,38800000.0
2009-04-06 01:24:00,81.92,81.92,81.91,81.915,50000000.0
2009-04-06 01:25:00,81.91,81.92,81.89,81.89,55000000.0
2009-04-06 01:26:00,81.895,81.9,81.885,81.885,29800000.0
2009-04-06 01:27:00,81.89,81.9,81.88,81.9,16200000.0
2009-04-06 01:28:00,81.88,81.89,81.85,81.85,82400000.0
2009-04-06 01:29:00,81.85,81.87,81.83,81.87,147600000.0
2009-04-06 01:30:00,81.85,81.87,81.85,81.85,40800000.0
2009-04-06 01:31:00,81.85,81.86,81.84,81.84,26200000.0
2009-04-06 01:32:00,81.84,81.87,81.84,81.87,76800000.0
2009-04-06 01:33:00,81.86,81.89,81.86,81.89,73600000.0
2009-04-06 01:34:00,81.89,81.89,81.87,81.875,126600000.0
2009-04-06 01:35:00,81.88,81.88,81.86,81.87,52400000.0
2009-04-06 01:36:00,81.87,81.87,81.87,81.87,4600000.0
2009-04-06 01:37:00,81.87,81.87,81.865,81.87,22600000.0
2009-04-06 01:38:00,81.87,81.875,81.86,81.865,60600000.0
2009-04-06 01:39:00,81.87,81.87,81.85,81.86,137400000.0
2009-04-06 01:40:00,81.87,81.87,81.85,81.86,123000000.0
2009-04-06 01:41:00,81.86,81.86,81.855,81.855,24200000.0
2009-04-06 01:42:00,81.855,81.87,81.85,81.87,31000000.0
2009-04-06 01:43:00,81.87,81.87,81.83,81.83,29000000.0
2009-04-06 01:44:00,81.815,81.83,81.81,81.81,39400000.0
2009-04-06 01:45:00,81.82,81.83,81.81,81.83,28200000.0
2009-04-06 01:46:00,81.81,81.83,81.81,81.82,9200000.0
2009-04-06 01:47:00,81.82,81.84,81.81,81.83,23600000.0
2009-04-06 01:48:00,81.83,81.83,81.8,81.82,37800000.0
2009-04-06 01:49:00,81.81,81.82,81.8,81.81,25000000.0
2009-04-06 01:50:00,81.81,81.82,81.8,81.81,36200000.0
2009-04-06 01:51:00,81.82,81.83,81.8,81.83,22000000.0
2009-04-06 01:52:00,81.82,81.86,81.82,81.82,90400000.0
2009-04-06 01:53:00,81.82,81.82,81.81,81.82,42200000.0
2009-04-06 01:54:00,81.82,81.85,81.82,81.835,71600000.0
2009-04-06 01:55:00,81.84,81.84,81.83,81.84,17000000.0
2009-04-06 01:56:00,81.84,81.87,81.84,81.86,49200000.0
2009-04-06 01:57:00,81.86,81.9,81.84,81.9,23000000.0
2009-04-06 01:58:00,81.9,81.91,81.89,81.91,22000000.0
2009-04-06 01:59:00,81.9,81.96,81.9,81.95,273200000.0
2009-04-06 02:00:00,81.94,81.955,81.91,81.92,365800000.0
2009-04-06 02:01:00,81.92,81.95,81.915,81.95,188800000.0
2009-04-06 02:02:00,81.95,82.05,81.95,82.04,714600000.0
2009-04-06 02:03:00,82.04,82.1,82.03,82.095,496800000.0
2009-04-06 02:04:00,82.1,82.1,82.075,82.08,231200000.0
2009-04-06 02:05:00,82.08,82.135,82.07,82.09,209200000.0
2009-04-06 02:06:00,82.115,82.15,82.07,82.14,342400000.0
2009-04-06 02:07:00,82.14,82.15,82.14,82.15,35000000.0
2009-04-06 02:08:00,82.15,82.16,82.15,82.16,56200000.0
2009-04-06 02:09:00,82.16,82.19,82.16,82.16,171800000.0
2009-04-06 02:10:00,82.16,82.17,82.16,82.16,50200000.0
2009-04-06 02:11:00,82.16,82.22,82.16,82.22,98000000.0
2009-04-06 02:12:00,82.22,82.225,82.175,82.2,180000000.0
2009-04-06 02:13:00,82.2,82.205,82.19,82.205,56400000.0
2009-04-06 02:14:00,82.215,82.215,82.18,82.18,41600000.0
2009-04-06 02:15:00,82.19,82.2,82.18,82.18,74400000.0
2009-04-06 02:16:00,82.18,82.18,82.14,82.15,61000000.0
2009-04-06 02:17:00,82.155,82.155,82.13,82.13,45600000.0
2009-04-06 02:18:00,82.14,82.14,82.125,82.135,136800000.0
2009-04-06 02:19:00,82.135,82.15,82.1,82.1,122800000.0
2009-04-06 02:20:00,82.1,82.1,82.085,82.1,36700000.0
2009-04-06 02:21:00,82.1,82.1,82.1,82.1,19000000.0
2009-04-06 02:22:00,82.1,82.12,82.1,82.115,60800000.0
2009-04-06 02:23:00,82.115,82.115,82.07,82.09,66000000.0
2009-04-06 02:24:00,82.09,82.1,82.08,82.09,141400000.0
2009-04-06 02:25:00,82.09,82.09,82.09,82.09,1200000.0
2009-04-06 02:26:00,82.085,82.09,82.085,82.09,51200000.0
2009-04-06 02:27:00,82.09,82.095,82.08,82.095,104400000.0
2009-04-06 02:28:00,82.095,82.095,82.07,82.08,64200000.0
2009-04-06 02:29:00,82.08,82.09,82.06,82.06,58000000.0
2009-04-06 02:30:00,82.06,82.06,82.015,82.015,37600000.0
2009-04-06 02:31:00,82.015,82.03,82.015,82.03,36800000.0
2009-04-06 02:32:00,82.03,82.03,82.02,82.02,36000000.0
2009-04-06 02:33:00,82.015,82.02,82.015,82.02,13400000.0
2009-04-06 02:34:00,82.02,82.06,82.02,82.05,185600000.0
2009-04-06 02:35:00,82.055,82.055,81.99,82.0,66800000.0
2009-04-06 02:36:00,82.005,82.01,81.99,82.01,54200000.0
2009-04-06 02:37:00,82.01,82.03,81.995,82.03,162000000.0
2009-04-06 02:38:00,82.03,82.055,82.02,82.05,68000000.0
2009-04-06 02:39:00,82.05,82.06,82.035,82.045,163200000.0
2009-04-06 02:40:00,82.045,82.07,82.035,82.07,346399999.0
2009-04-06 02:41:00,82.07,82.075,82.07,82.07,133400000.0
2009-04-06 02:42:00,82.07,82.09,82.06,82.09,51200000.0
2009-04-06 02:43:00,82.09,82.11,82.09,82.11,49400000.0
2009-04-06 02:44:00,82.11,82.15,82.11,82.15,52200000.0
2009-04-06 02:45:00,82.14,82.15,82.14,82.15,69600000.0
2009-04-06 02:46:00,82.15,82.15,82.125,82.125,41800000.0
2009-04-06 02:47:00,82.12,82.12,82.08,82.08,41800000.0
2009-04-06 02:48:00,82.09,82.105,82.07,82.105,40800000.0
2009-04-06 02:49:00,82.105,82.125,82.085,82.1,120000000.0
2009-04-06 02:50:00,82.1,82.1,82.07,82.1,29200000.0
2009-04-06 02:51:00,82.1,82.1,82.09,82.095,46600000.0
2009-04-06 02:52:00,82.09,82.11,82.09,82.11,152200000.0
2009-04-06 02:53:00,82.11,82.12,82.1,82.11,85000000.0
2009-04-06 02:54:00,82.11,82.15,82.11,82.15,91800000.0
2009-04-06 02:55:00,82.15,82.15,82.12,82.13,107200000.0
2009-04-06 02:56:00,82.13,82.14,82.13,82.14,40000000.0
2009-04-06 02:57:00,82.14,82.14,82.11,82.12,32600000.0
2009-04-06 02:58:00,82.12,82.15,82.11,82.15,199000000.0
2009-04-06 02:59:00,82.15,82.2,82.14,82.2,76600000.0
2009-04-06 03:00:00,82.19,82.22,82.18,82.22,49200000.0
2009-04-06 03:01:00,82.22,82.25,82.2,82.25,366000000.0
2009-04-06 03:02:00,82.25,82.255,82.22,82.235,274000000.0
2009-04-06 03:03:00,82.235,82.25,82.235,82.24,33600000.0
2009-04-06 03:04:00,82.24,82.24,82.16,82.21,113400000.0
2009-04-06 03:05:00,82.21,82.21,82.18,82.18,32800000.0
2009-04-06 03:06:00,82.17,82.18,82.17,82.17,32200000.0
2009-04-06 03:07:00,82.18,82.2,82.18,82.19,41600000.0
2009-04-06 03:08:00,82.2,82.22,82.2,82.21,59200000.0
2009-04-06 03:09:00,82.21,82.215,82.21,82.215,16200000.0
2009-04-06 03:10:00,82.215,82.225,82.21,82.22,29600000.0
2009-04-06 03:11:00,82.225,82.23,82.22,82.23,25400000.0
2009-04-06 03:12:00,82.23,82.235,82.22,82.23,32000000.0
2009-04-06 03:13:00,82.23,82.31,82.23,82.31,73200000.0
2009-04-06 03:14:00,82.31,82.33,82.31,82.325,42400000.0
2009-04-06 03:15:00,82.32,82.32,82.3,82.3,39600000.0
2009-04-06 03:16:00,82.3,82.3,82.27,82.28,76000000.0
2009-04-06 03:17:00,82.28,82.28,82.25,82.25,60600000.0
2009-04-06 03:18:00,82.25,82.29,82.25,82.29,54600000.0
2009-04-06 03:19:00,82.29,82.305,82.28,82.28,62800000.0
2009-04-06 03:20:00,82.28,82.28,82.27,82.28,38200000.0
2009-04-06 03:21:00,82.28,82.28,82.25,82.26,60000000.0
2009-04-06 03:22:00,82.26,82.31,82.26,82.3,99400000.0
2009-04-06 03:23:00,82.3,82.33,82.3,82.32,90800000.0
2009-04-06 03:24:00,82.325,82.35,82.325,82.35,32600000.0
2009-04-06 03:25:00,82.35,82.37,82.35,82.37,52600000.0
2009-04-06 03:26:00,82.37,82.4,82.37,82.4,27800000.0
2009-04-06 03:27:00,82.4,82.43,82.39,82.43,49400000.0
2009-04-06 03:28:00,82.435,82.44,82.415,82.425,51800000.0
2009-04-06 03:29:00,82.43,82.45,82.43,82.45,42400000.0
2009-04-06 03:30:00,82.45,82.46,82.45,82.45,23200000.0
2009-04-06 03:31:00,82.45,82.455,82.44,82.44,24600000.0
2009-04-06 03:32:00,82.44,82.445,82.44,82.44,14600000.0
2009-04-06 03:33:00,82.44,82.46,82.44,82.46,56800000.0
2009-04-06 03:34:00,82.46,82.46,82.41,82.42,82600000.0
2009-04-06 03:35:00,82.42,82.44,82.42,82.42,82200000.0
2009-04-06 03:36:00,82.42,82.42,82.38,82.38,102800000.0
2009-04-06 03:37:00,82.38,82.38,82.33,82.34,52400000.0
2009-04-06 03:38:00,82.34,82.36,82.33,82.355,41000000.0
2009-04-06 03:39:00,82.355,82.39,82.35,82.38,93600000.0
2009-04-06 03:40:00,82.38,82.39,82.37,82.37,91400000.0
2009-04-06 03:41:00,82.37,82.37,82.35,82.35,25200000.0
2009-04-06 03:42:00,82.36,82.37,82.36,82.37,12200000.0
2009-04-06 03:43:00,82.37,82.37,82.36,82.36,37100000.0
2009-04-06 03:44:00,82.36,82.36,82.36,82.36,5000000.0
2009-04-06 03:45:00,82.36,82.365,82.36,82.36,12200000.0
2009-04-06 03:46:00,82.36,82.37,82.36,82.36,27000000.0
2009-04-06 03:47:00,82.36,82.38,82.36,82.37,34600000.0
2009-04-06 03:48:00,82.37,82.37,82.33,82.33,26600000.0
2009-04-06 03:49:00,82.33,82.34,82.325,82.34,35300000.0
2009-04-06 03:50:00,82.34,82.34,82.33,82.33,18200000.0
2009-04-06 03:51:00,82.33,82.33,82.295,82.295,28800000.0
2009-04-06 03:52:00,82.295,82.3,82.285,82.285,57200000.0
2009-04-06 03:53:00,82.285,82.285,82.265,82.265,103000000.0
2009-04-06 03:54:00,82.265,82.3,82.265,82.275,57000000.0
2009-04-06 03:55:00,82.265,82.28,82.225,82.24,228000000.0
2009-04-06 03:56:00,82.245,82.27,82.24,82.25,105800000.0
2009-04-06 03:57:00,82.25,82.26,82.245,82.26,63800000.0
2009-04-06 03:58:00,82.26,82.26,82.22,82.23,69800000.0
2009-04-06 03:59:00,82.225,82.23,82.21,82.22,83400000.0
2009-04-06 04:00:00,82.215,82.23,82.21,82.21,61000000.0
2009-04-06 04:01:00,82.2,82.21,82.19,82.2,121600000.0
2009-04-06 04:02:00,82.2,82.24,82.2,82.24,30200000.0
2009-04-06 04:03:00,82.23,82.25,82.23,82.24,74400000.0
2009-04-06 04:04:00,82.24,82.295,82.24,82.28,141000000.0
2009-04-06 04:05:00,82.27,82.31,82.265,82.31,70200000.0
2009-04-06 04:06:00,82.315,82.32,82.315,82.32,11200000.0
2009-04-06 04:07:00,82.32,82.37,82.32,82.37,90200000.0
2009-04-06 04:08:00,82.37,82.37,82.36,82.36,24400000.0
2009-04-06 04:09:00,82.36,82.36,82.34,82.34,36800000.0
2009-04-06 04:10:00,82.345,82.35,82.34,82.35,42400000.0
2009-04-06 04:11:00,82.35,82.37,82.35,82.37,50600000.0
2009-04-06 04:12:00,82.355,82.39,82.35,82.385,82200000.0
2009-04-06 04:13:00,82.39,82.39,82.375,82.375,79800000.0
2009-04-06 04:14:00,82.375,82.375,82.35,82.355,97200000.0
2009-04-06 04:15:00,82.36,82.37,82.35,82.365,110600000.0
2009-04-06 04:16:00,82.37,82.43,82.37,82.425,239000000.0
2009-04-06 04:17:00,82.43,82.43,82.405,82.405,98600000.0
2009-04-06 04:18:00,82.41,82.41,82.4,82.405,56400000.0
2009-04-06 04:19:00,82.41,82.41,82.39,82.395,61400000.0
2009-04-06 04:20:00,82.39,82.395,82.37,82.385,146200000.0
2009-04-06 04:21:00,82.375,82.385,82.325,82.33,160600000.0
2009-04-06 04:22:00,82.325,82.33,82.275,82.28,123800000.0
2009-04-06 04:23:00,82.28,82.37,82.28,82.34,111200000.0
2009-04-06 04:24:00,82.34,82.355,82.34,82.34,30400000.0
2009-04-06 04:25:00,82.335,82.335,82.325,82.33,30400000.0
2009-04-06 04:26:00,82.33,82.355,82.33,82.35,64800000.0
2009-04-06 04:27:00,82.34,82.34,82.33,82.34,18600000.0
2009-04-06 04:28:00,82.335,82.35,82.335,82.35,37000000.0
2009-04-06 04:29:00,82.35,82.35,82.34,82.35,59800000.0
2009-04-06 04:30:00,82.355,82.37,82.335,82.34,81000000.0
2009-04-06 04:31:00,82.345,82.35,82.31,82.31,76400000.0
2009-04-06 04:32:00,82.3,82.32,82.3,82.31,73600000.0
2009-04-06 04:33:00,82.31,82.31,82.29,82.29,20000000.0
2009-04-06 04:34:00,82.29,82.36,82.29,82.315,76000000.0
2009-04-06 04:35:00,82.315,82.32,82.305,82.31,38400000.0
2009-04-06 04:36:00,82.305,82.315,82.3,82.315,44000000.0
2009-04-06 04:37:00,82.315,82.34,82.305,82.32,83400000.0
2009-04-06 04:38:00,82.32,82.33,82.31,82.31,26600000.0
2009-04-06 04:39:00,82.32,82.35,82.32,82.35,69400000.0
2009-04-06 04:40:00,82.35,82.35,82.32,82.33,81400000.0
2009-04-06 04:41:00,82.33,82.35,82.325,82.35,47800000.0
2009-04-06 04:42:00,82.35,82.36,82.34,82.35,22600000.0
2009-04-06 04:43:00,82.35,82.37,82.345,82.35,48600000.0
2009-04-06 04:44:00,82.35,82.37,82.35,82.37,27400000.0
2009-04-06 04:45:00,82.37,82.37,82.355,82.36,15000000.0
2009-04-06 04:46:00,82.36,82.36,82.35,82.36,41400000.0
2009-04-06 04:47:00,82.35,82.365,82.345,82.36,60000000.0
2009-04-06 04:48:00,82.36,82.37,82.35,82.35,59400000.0
2009-04-06 04:49:00,82.355,82.36,82.355,82.36,18800000.0
2009-04-06 04:50:00,82.36,82.36,82.33,82.34,66800000.0
2009-04-06 04:51:00,82.33,82.35,82.33,82.34,67000000.0
2009-04-06 04:52:00,82.34,82.35,82.33,82.35,39800000.0
2009-04-06 04:53:00,82.35,82.35,82.35,82.35,12600000.0
2009-04-06 04:54:00,82.345,82.36,82.345,82.35,21800000.0
2009-04-06 04:55:00,82.35,82.35,82.345,82.35,34200000.0
2009-04-06 04:56:00,82.35,82.36,82.35,82.35,53400000.0
2009-04-06 04:57:00,82.35,82.36,82.35,82.36,51000000.0
2009-04-06 04:58:00,82.35,82.37,82.35,82.365,28600000.0
2009-04-06 04:59:00,82.365,82.37,82.36,82.37,60800000.0
2009-04-06 05:00:00,82.37,82.39,82.37,82.39,41600000.0
2009-04-06 05:01:00,82.39,82.4,82.385,82.39,38400000.0
2009-04-06 05:02:00,82.385,82.39,82.365,82.38,45600000.0
2009-04-06 05:03:00,82.375,82.375,82.375,82.375,1400000.0
2009-04-06 05:04:00,82.375,82.375,82.375,82.375,1400000.0
2009-04-06 05:05:00,82.38,82.38,82.38,82.38,8200000.0
2009-04-06 05:06:00,82.38,82.38,82.38,82.38,10600000.0
2009-04-06 05:07:00,82.38,82.385,82.38,82.385,7200000.0
2009-04-06 05:08:00,82.39,82.4,82.37,82.39,63000000.0
2009-04-06 05:09:00,82.39,82.4,82.39,82.4,31600000.0
2009-04-06 05:10:00,82.39,82.4,82.385,82.395,42200000.0
2009-04-06 05:11:00,82.39,82.4,82.39,82.4,73200000.0
2009-04-06 05:12:00,82.395,82.395,82.38,82.39,21000000.0
2009-04-06 05:13:00,82.39,82.39,82.375,82.38,22200000.0
2009-04-06 05:14:00,82.38,82.385,82.375,82.38,40400000.0
2009-04-06 05:15:00,82.37,82.38,82.36,82.36,40400000.0
2009-04-06 05:16:00,82.36,82.38,82.36,82.38,9200000.0
2009-04-06 05:17:00,82.375,82.375,82.37,82.37,5800000.0
2009-04-06 05:18:00,82.37,82.37,82.36,82.36,8200000.0
2009-04-06 05:19:00,82.36,82.36,82.36,82.36,4800000.0
2009-04-06 05:20:00,82.36,82.36,82.36,82.36,10000000.0
2009-04-06 05:21:00,82.36,82.38,82.36,82.38,29200000.0
2009-04-06 05:22:00,82.38,82.38,82.38,82.38,19600000.0
2009-04-06 05:23:00,82.38,82.38,82.38,82.38,7800000.0
2009-04-06 05:24:00,82.38,82.38,82.38,82.38,2600000.0
2009-04-06 05:25:00,82.38,82.38,82.37,82.38,19000000.0
2009-04-06 05:26:00,82.38,82.4,82.38,82.395,57800000.0
2009-04-06 05:27:00,82.4,82.44,82.375,82.44,130200000.0
2009-04-06 05:28:00,82.44,82.45,82.425,82.44,77800000.0
2009-04-06 05:29:00,82.44,82.46,82.43,82.46,75400000.0
2009-04-06 05:30:00,82.465,82.48,82.46,82.47,33400000.0
2009-04-06 05:31:00,82.47,82.48,82.46,82.475,42200000.0
2009-04-06 05:32:00,82.47,82.51,82.46,82.51,154000000.0
2009-04-06 05:33:00,82.51,82.51,82.49,82.5,61400000.0
2009-04-06 05:34:00,82.51,82.51,82.5,82.5,47400000.0
2009-04-06 05:35:00,82.49,82.49,82.45,82.455,66800000.0
2009-04-06 05:36:00,82.455,82.48,82.455,82.46,46200000.0
2009-04-06 05:37:00,82.46,82.46,82.435,82.435,51200000.0
2009-04-06 05:38:00,82.43,82.43,82.4,82.405,89600000.0
2009-04-06 05:39:00,82.405,82.41,82.395,82.4,53800000.0
2009-04-06 05:40:00,82.405,82.41,82.395,82.41,73000000.0
2009-04-06 05:41:00,82.41,82.41,82.385,82.39,34200000.0
2009-04-06 05:42:00,82.39,82.395,82.38,82.39,78600000.0
2009-04-06 05:43:00,82.39,82.41,82.385,82.405,47600000.0
2009-04-06 05:44:00,82.41,82.41,82.405,82.405,3400000.0
2009-04-06 05:45:00,82.4,82.43,82.395,82.43,66400000.0
2009-04-06 05:46:00,82.43,82.43,82.4,82.41,79400000.0
2009-04-06 05:47:00,82.41,82.41,82.41,82.41,1000000.0
2009-04-06 05:48:00,82.41,82.41,82.39,82.41,45400000.0
2009-04-06 05:49:00,82.405,82.41,82.4,82.4,15800000.0
2009-04-06 05:50:00,82.41,82.42,82.41,82.42,32800000.0
2009-04-06 05:51:00,82.425,82.43,82.41,82.43,72200000.0
2009-04-06 05:52:00,82.43,82.45,82.43,82.45,40000000.0
2009-04-06 05:53:00,82.45,82.45,82.44,82.44,20000000.0
2009-04-06 05:54:00,82.44,82.44,82.42,82.43,31000000.0
2009-04-06 05:55:00,82.42,82.435,82.415,82.435,49000000.0
2009-04-06 05:56:00,82.44,82.44,82.43,82.43,2000000.0
2009-04-06 05:57:00,82.43,82.43,82.42,82.42,11200000.0
2009-04-06 05:58:00,82.42,82.42,82.39,82.41,77000000.0
2009-04-06 05:59:00,82.41,82.41,82.4,82.4,19200000.0
2009-04-06 06:00:00,82.405,82.41,82.39,82.39,66600000.0
2009-04-06 06:01:00,82.39,82.39,82.37,82.375,34600000.0
2009-04-06 06:02:00,82.38,82.39,82.37,82.38,48200000.0
2009-04-06 06:03:00,82.38,82.38,82.36,82.36,13200000.0
2009-04-06 06:04:00,82.36,82.37,82.34,82.365,121600000.0
2009-04-06 06:05:00,82.36,82.37,82.36,82.365,71200000.0
2009-04-06 06:06:00,82.37,82.37,82.34,82.35,104600000.0
2009-04-06 06:07:00,82.345,82.37,82.345,82.36,51400000.0
2009-04-06 06:08:00,82.37,82.37,82.315,82.315,58800000.0
2009-04-06 06:09:00,82.32,82.33,82.29,82.29,103600000.0
2009-04-06 06:10:00,82.295,82.34,82.295,82.34,64600000.0
2009-04-06 06:11:00,82.34,82.34,82.295,82.3,63000000.0
2009-04-06 06:12:00,82.3,82.3,82.295,82.295,117600000.0
2009-04-06 06:13:00,82.295,82.3,82.29,82.29,67200000.0
2009-04-06 06:14:00,82.285,82.305,82.285,82.29,59400000.0
2009-04-06 06:15:00,82.305,82.305,82.3,82.305,8000000.0
2009-04-06 06:16:00,82.305,82.31,82.3,82.3,45600000.0
2009-04-06 06:17:00,82.31,82.31,82.3,82.3,12200000.0
2009-04-06 06:18:00,82.3,82.31,82.3,82.31,21200000.0
2009-04-06 06:19:00,82.31,82.315,82.305,82.31,20600000.0
2009-04-06 06:20:00,82.31,82.335,82.31,82.33,130800000.0
2009-04-06 06:21:00,82.33,82.34,82.33,82.33,83200000.0
2009-04-06 06:22:00,82.335,82.34,82.33,82.34,26200000.0
2009-04-06 06:23:00,82.328,82.335,82.328,82.335,51000000.0
2009-04-06 06:24:00,82.33,82.36,82.33,82.36,51000000.0
2009-04-06 06:25:00,82.36,82.37,82.345,82.36,97000000.0
2009-04-06 06:26:00,82.375,82.38,82.37,82.38,63600000.0
2009-04-06 06:27:00,82.38,82.38,82.37,82.375,45000000.0
2009-04-06 06:28:00,82.38,82.385,82.375,82.38,41600000.0
2009-04-06 06:29:00,82.38,82.41,82.38,82.4,61000000.0
2009-04-06 06:30:00,82.41,82.41,82.375,82.41,111200000.0
2009-04-06 06:31:00,82.4,82.42,82.4,82.415,62800000.0
2009-04-06 06:32:00,82.415,82.445,82.41,82.445,84600000.0
2009-04-06 06:33:00,82.44,82.45,82.44,82.45,49000000.0
2009-04-06 06:34:00,82.45,82.45,82.425,82.435,71600000.0
2009-04-06 06:35:00,82.435,82.44,82.42,82.42,69000000.0
2009-04-06 06:36:00,82.42,82.43,82.405,82.42,128000000.0
2009-04-06 06:37:00,82.415,82.415,82.405,82.41,38800000.0
2009-04-06 06:38:00,82.415,82.415,82.41,82.41,21400000.0
2009-04-06 06:39:00,82.42,82.42,82.405,82.42,42000000.0
2009-04-06 06:40:00,82.42,82.425,82.42,82.42,15000000.0
2009-04-06 06:41:00,82.425,82.43,82.425,82.425,48000000.0
2009-04-06 06:42:00,82.425,82.43,82.425,82.43,66000000.0
2009-04-06 06:43:00,82.43,82.435,82.41,82.415,73400000.0
2009-04-06 06:44:00,82.42,82.42,82.41,82.42,64400000.0
2009-04-06 06:45:00,82.42,82.425,82.4,82.405,116400000.0
2009-04-06 06:46:00,82.42,82.42,82.4,82.4,12000000.0
2009-04-06 06:47:00,82.4,82.41,82.39,82.405,56600000.0
2009-04-06 06:48:00,82.388,82.395,82.385,82.385,62000000.0
2009-04-06 06:49:00,82.405,82.41,82.375,82.38,62000000.0
2009-04-06 06:50:00,82.38,82.38,82.37,82.375,80600000.0
2009-04-06 06:51:00,82.38,82.395,82.38,82.39,122200000.0
2009-04-06 06:52:00,82.38,82.39,82.38,82.38,37800000.0
2009-04-06 06:53:00,82.37,82.37,82.34,82.345,26200000.0
2009-04-06 06:54:00,82.34,82.34,82.33,82.33,57600000.0
2009-04-06 06:55:00,82.33,82.33,82.31,82.325,43600000.0
2009-04-06 06:56:00,82.32,82.32,82.305,82.315,34600000.0
2009-04-06 06:57:00,82.32,82.325,82.315,82.325,36400000.0
2009-04-06 06:58:00,82.33,82.33,82.325,82.325,26400000.0
2009-04-06 06:59:00,82.325,82.335,82.325,82.335,86200000.0
2009-04-06 07:00:00,82.335,82.34,82.33,82.335,56800000.0
2009-04-06 07:01:00,82.345,82.35,82.34,82.35,76200000.0
2009-04-06 07:02:00,82.345,82.36,82.345,82.35,20600000.0
2009-04-06 07:03:00,82.35,82.36,82.345,82.35,59400000.0
2009-04-06 07:04:00,82.36,82.36,82.35,82.355,44200000.0
2009-04-06 07:05:00,82.355,82.37,82.355,82.37,22800000.0
2009-04-06 07:06:00,82.36,82.37,82.36,82.37,37200000.0
2009-04-06 07:07:00,82.37,82.37,82.36,82.36,57000000.0
2009-04-06 07:08:00,82.365,82.37,82.34,82.34,70000000.0
2009-04-06 07:09:00,82.34,82.34,82.295,82.31,95800000.0
2009-04-06 07:10:00,82.32,82.32,82.275,82.275,71800000.0
2009-04-06 07:11:00,82.28,82.28,82.26,82.27,112200000.0
2009-04-06 07:12:00,82.27,82.27,82.24,82.24,152400000.0
2009-04-06 07:13:00,82.23,82.23,82.11,82.18,154200000.0
2009-04-06 07:14:00,82.19,82.25,82.19,82.23,152000000.0
2009-04-06 07:15:00,82.24,82.265,82.24,82.26,43200000.0
2009-04-06 07:16:00,82.265,82.265,82.245,82.25,20800000.0
2009-04-06 07:17:00,82.25,82.25,82.23,82.25,45200000.0
2009-04-06 07:18:00,82.23,82.24,82.205,82.24,47000000.0
2009-04-06 07:19:00,82.24,82.27,82.24,82.26,25200000.0
2009-04-06 07:20:00,82.26,82.27,82.255,82.26,36200000.0
2009-04-06 07:21:00,82.255,82.275,82.255,82.27,177000000.0
2009-04-06 07:22:00,82.27,82.285,82.265,82.285,61600000.0
2009-04-06 07:23:00,82.275,82.29,82.275,82.275,22600000.0
2009-04-06 07:24:00,82.285,82.285,82.23,82.26,87000000.0
2009-04-06 07:25:00,82.25,82.28,82.25,82.27,82600000.0
2009-04-06 07:26:00,82.28,82.34,82.265,82.33,103200000.0
2009-04-06 07:27:00,82.345,82.395,82.335,82.395,128200000.0
2009-04-06 07:28:00,82.39,82.395,82.355,82.355,88400000.0
2009-04-06 07:29:00,82.355,82.38,82.34,82.38,140600000.0
2009-04-06 07:30:00,82.375,82.395,82.335,82.335,121600000.0
2009-04-06 07:31:00,82.335,82.34,82.245,82.25,171000000.0
2009-04-06 07:32:00,82.25,82.29,82.25,82.255,84200000.0
2009-04-06 07:33:00,82.245,82.25,82.23,82.245,202200000.0
2009-04-06 07:34:00,82.245,82.26,82.235,82.25,118000000.0
2009-04-06 07:35:00,82.26,82.28,82.19,82.19,208600000.0
2009-04-06 07:36:00,82.2,82.24,82.145,82.195,145400000.0
2009-04-06 07:37:00,82.2,82.25,82.2,82.22,118000000.0
2009-04-06 07:38:00,82.22,82.25,82.195,82.245,112800000.0
2009-04-06 07:39:00,82.27,82.27,82.24,82.24,40600000.0
2009-04-06 07:40:00,82.24,82.245,82.205,82.22,85400000.0
2009-04-06 07:41:00,82.25,82.25,82.2,82.2,93000000.0
2009-04-06 07:42:00,82.2,82.215,82.195,82.21,66800000.0
2009-04-06 07:43:00,82.21,82.245,82.17,82.19,124000000.0
2009-04-06 07:44:00,82.19,82.2,82.1,82.12,134000000.0
2009-04-06 07:45:00,82.12,82.13,82.09,82.09,86600000.0
2009-04-06 07:46:00,82.1,82.1,82.055,82.065,169800000.0
2009-04-06 07:47:00,82.065,82.07,82.05,82.065,145400000.0
2009-04-06 07:48:00,82.065,82.1,82.06,82.09,110000000.0
2009-04-06 07:49:00,82.08,82.095,82.08,82.095,60600000.0
2009-04-06 07:50:00,82.095,82.125,82.075,82.1,178400000.0
2009-04-06 07:51:00,82.09,82.095,82.09,82.095,21000000.0
2009-04-06 07:52:00,82.095,82.17,82.09,82.11,143400000.0
2009-04-06 07:53:00,82.12,82.16,82.11,82.145,233400000.0
2009-04-06 07:54:00,82.14,82.15,82.135,82.135,19600000.0
2009-04-06 07:55:00,82.13,82.185,82.12,82.15,144200000.0
2009-04-06 07:56:00,82.14,82.15,82.125,82.13,66600000.0
2009-04-06 07:57:00,82.125,82.15,82.12,82.13,113800000.0
2009-04-06 07:58:00,82.13,82.205,82.115,82.15,136800000.0
2009-04-06 07:59:00,82.14,82.17,82.09,82.14,131200000.0
2009-04-06 08:00:00,82.14,82.165,82.14,82.15,138600000.0
2009-04-06 08:01:00,82.155,82.16,82.1,82.115,64400000.0
2009-04-06 08:02:00,82.095,82.155,82.09,82.14,134600000.0
2009-04-06 08:03:00,82.15,82.15,82.09,82.095,177000000.0
2009-04-06 08:04:00,82.095,82.135,82.085,82.12,346400000.0
2009-04-06 08:05:00,82.11,82.135,82.1,82.125,194000000.0
2009-04-06 08:06:00,82.125,82.125,82.09,82.09,106800000.0
2009-04-06 08:07:00,82.09,82.095,82.04,82.07,148600000.0
2009-04-06 08:08:00,82.07,82.075,82.05,82.075,178400000.0
2009-04-06 08:09:00,82.075,82.08,82.01,82.025,132300000.0
2009-04-06 08:10:00,82.03,82.09,82.03,82.09,189000000.0
2009-04-06 08:11:00,82.085,82.085,82.055,82.065,108600000.0
2009-04-06 08:12:00,82.07,82.07,82.055,82.06,32800000.0
2009-04-06 08:13:00,82.06,82.1,82.06,82.095,182600000.0
2009-04-06 08:14:00,82.095,82.13,82.08,82.125,200600000.0
2009-04-06 08:15:00,82.125,82.19,82.125,82.17,174600000.0
2009-04-06 08:16:00,82.165,82.17,82.145,82.16,118400000.0
2009-04-06 08:17:00,82.16,82.185,82.15,82.17,137400000.0
2009-04-06 08:18:00,82.19,82.19,82.155,82.16,162200000.0
2009-04-06 08:19:00,82.16,82.18,82.16,82.17,32000000.0
2009-04-06 08:20:00,82.175,82.21,82.17,82.21,95400000.0
2009-04-06 08:21:00,82.2,82.235,82.19,82.21,134000000.0
2009-04-06 08:22:00,82.22,82.22,82.19,82.19,115000000.0
2009-04-06 08:23:00,82.19,82.2,82.165,82.175,180400000.0
2009-04-06 08:24:00,82.175,82.175,82.12,82.13,168600000.0
2009-04-06 08:25:00,82.12,82.175,82.115,82.16,247700000.0
2009-04-06 08:26:00,82.165,82.19,82.16,82.18,117600000.0
2009-04-06 08:27:00,82.18,82.2,82.175,82.175,91000000.0
2009-04-06 08:28:00,82.185,82.185,82.13,82.13,195000000.0
2009-04-06 08:29:00,82.13,82.16,82.13,82.14,99600000.0
2009-04-06 08:30:00,82.145,82.19,82.145,82.185,146800000.0
2009-04-06 08:31:00,82.18,82.19,82.16,82.165,76000000.0
2009-04-06 08:32:00,82.17,82.19,82.165,82.18,62800000.0
2009-04-06 08:33:00,82.175,82.2,82.175,82.2,57400000.0
2009-04-06 08:34:00,82.2,82.205,82.13,82.14,121600000.0
2009-04-06 08:35:00,82.145,82.19,82.145,82.18,128600000.0
2009-04-06 08:36:00,82.18,82.205,82.14,82.14,166000000.0
2009-04-06 08:37:00,82.145,82.145,82.135,82.14,40200000.0
2009-04-06 08:38:00,82.14,82.18,82.135,82.165,71000000.0
2009-04-06 08:39:00,82.165,82.195,82.16,82.18,62600000.0
2009-04-06 08:40:00,82.18,82.23,82.175,82.22,216600000.0
2009-04-06 08:41:00,82.24,82.335,82.24,82.28,296300000.0
2009-04-06 08:42:00,82.28,82.29,82.24,82.25,67700000.0
2009-04-06 08:43:00,82.25,82.26,82.22,82.24,137000000.0
2009-04-06 08:44:00,82.24,82.33,82.24,82.31,232800000.0
2009-04-06 08:45:00,82.31,82.39,82.31,82.355,250800000.0
2009-04-06 08:46:00,82.355,82.36,82.315,82.33,180000000.0
2009-04-06 08:47:00,82.325,82.355,82.32,82.35,121800000.0
2009-04-06 08:48:00,82.36,82.44,82.35,82.42,181200000.0
2009-04-06 08:49:00,82.425,82.45,82.42,82.435,217800000.0
2009-04-06 08:50:00,82.425,82.44,82.365,82.365,147000000.0
2009-04-06 08:51:00,82.38,82.4,82.365,82.385,180400000.0
2009-04-06 08:52:00,82.385,82.4,82.385,82.385,93200000.0
2009-04-06 08:53:00,82.39,82.39,82.35,82.365,99200000.0
2009-04-06 08:54:00,82.365,82.39,82.355,82.38,135200000.0
2009-04-06 08:55:00,82.375,82.38,82.34,82.34,158400000.0
2009-04-06 08:56:00,82.34,82.385,82.34,82.385,126600000.0
2009-04-06 08:57:00,82.385,82.39,82.315,82.33,188000000.0
2009-04-06 08:58:00,82.34,82.36,82.325,82.345,103000000.0
2009-04-06 08:59:00,82.35,82.42,82.345,82.42,158800000.0
2009-04-06 09:00:00,82.42,82.43,82.4,82.4,103400000.0
2009-04-06 09:01:00,82.41,82.45,82.4,82.44,128400000.0
2009-04-06 09:02:00,82.45,82.46,82.42,82.44,168000000.0
2009-04-06 09:03:00,82.44,82.46,82.425,82.44,131600000.0
2009-04-06 09:04:00,82.44,82.44,82.355,82.38,189400000.0
2009-04-06 09:05:00,82.375,82.39,82.35,82.38,107800000.0
2009-04-06 09:06:00,82.37,82.43,82.37,82.41,196400000.0
2009-04-06 09:07:00,82.41,82.45,82.41,82.445,129400000.0
2009-04-06 09:08:00,82.445,82.45,82.415,82.42,158800000.0
2009-04-06 09:09:00,82.43,82.44,82.4,82.41,112400000.0
2009-04-06 09:10:00,82.405,82.43,82.4,82.41,187800000.0
2009-04-06 09:11:00,82.41,82.42,82.35,82.355,177600000.0
2009-04-06 09:12:00,82.355,82.37,82.325,82.36,87800000.0
2009-04-06 09:13:00,82.36,82.37,82.345,82.35,121000000.0
2009-04-06 09:14:00,82.35,82.36,82.31,82.31,172200000.0
2009-04-06 09:15:00,82.305,82.32,82.3,82.3,101000000.0
2009-04-06 09:16:00,82.29,82.3,82.255,82.295,119200000.0
2009-04-06 09:17:00,82.3,82.36,82.295,82.345,148200000.0
2009-04-06 09:18:00,82.36,82.37,82.345,82.36,117800000.0
2009-04-06 09:19:00,82.36,82.38,82.345,82.37,124800000.0
2009-04-06 09:20:00,82.37,82.4,82.36,82.365,161000000.0
2009-04-06 09:21:00,82.365,82.38,82.3,82.325,123600000.0
2009-04-06 09:22:00,82.33,82.34,82.305,82.33,149000000.0
2009-04-06 09:23:00,82.33,82.36,82.295,82.295,209200000.0
2009-04-06 09:24:00,82.315,82.355,82.3,82.355,195800000.0
2009-04-06 09:25:00,82.355,82.355,82.31,82.31,133000000.0
2009-04-06 09:26:00,82.31,82.33,82.305,82.33,109800000.0
2009-04-06 09:27:00,82.315,82.34,82.315,82.33,78600000.0
2009-04-06 09:28:00,82.325,82.34,82.32,82.34,88600000.0
2009-04-06 09:29:00,82.33,82.365,82.31,82.365,161000000.0
2009-04-06 09:30:00,82.385,82.385,82.37,82.375,91200000.0
2009-04-06 09:31:00,82.375,82.38,82.37,82.37,92800000.0
2009-04-06 09:32:00,82.37,82.38,82.34,82.35,149600000.0
2009-04-06 09:33:00,82.355,82.38,82.345,82.365,105600000.0
2009-04-06 09:34:00,82.36,82.42,82.36,82.395,101800000.0
2009-04-06 09:35:00,82.395,82.41,82.39,82.405,108000000.0
2009-04-06 09:36:00,82.405,82.43,82.4,82.42,133000000.0
2009-04-06 09:37:00,82.42,82.45,82.42,82.44,102200000.0
2009-04-06 09:38:00,82.44,82.45,82.425,82.425,93000000.0
2009-04-06 09:39:00,82.425,82.44,82.375,82.4,147200000.0
2009-04-06 09:40:00,82.4,82.41,82.39,82.4,82000000.0
2009-04-06 09:41:00,82.405,82.41,82.395,82.4,49800000.0
2009-04-06 09:42:00,82.405,82.49,82.395,82.46,247000000.0
2009-04-06 09:43:00,82.46,82.47,82.45,82.46,114200000.0
2009-04-06 09:44:00,82.46,82.46,82.36,82.375,160800000.0
2009-04-06 09:45:00,82.375,82.41,82.375,82.41,178200000.0
2009-04-06 09:46:00,82.4,82.41,82.33,82.34,155000000.0
2009-04-06 09:47:00,82.34,82.385,82.34,82.385,132400000.0
2009-04-06 09:48:00,82.385,82.41,82.375,82.395,103000000.0
2009-04-06 09:49:00,82.395,82.44,82.395,82.42,115200000.0
2009-04-06 09:50:00,82.42,82.43,82.415,82.415,51600000.0
2009-04-06 09:51:00,82.41,82.42,82.335,82.355,125000000.0
2009-04-06 09:52:00,82.355,82.37,82.355,82.355,87000000.0
2009-04-06 09:53:00,82.365,82.37,82.355,82.36,61000000.0
2009-04-06 09:54:00,82.37,82.37,82.355,82.36,55600000.0
2009-04-06 09:55:00,82.365,82.4,82.365,82.39,135200000.0
2009-04-06 09:56:00,82.39,82.425,82.39,82.4,175400000.0
2009-04-06 09:57:00,82.39,82.41,82.39,82.4,50000000.0
2009-04-06 09:58:00,82.4,82.405,82.38,82.39,77200000.0
2009-04-06 09:59:00,82.39,82.395,82.355,82.375,45400000.0
2009-04-06 10:00:00,82.38,82.38,82.345,82.35,68200000.0
2009-04-06 10:01:00,82.35,82.35,82.335,82.335,52600000.0
2009-04-06 10:02:00,82.33,82.38,82.33,82.375,139000000.0
2009-04-06 10:03:00,82.375,82.39,82.37,82.375,48600000.0
2009-04-06 10:04:00,82.38,82.41,82.38,82.405,54800000.0
2009-04-06 10:05:00,82.405,82.49,82.405,82.485,205800000.0
2009-04-06 10:06:00,82.48,82.545,82.48,82.545,209200000.0
2009-04-06 10:07:00,82.545,82.6,82.535,82.54,198600000.0
2009-04-06 10:08:00,82.54,82.55,82.535,82.54,129200000.0
2009-04-06 10:09:00,82.535,82.55,82.52,82.52,130200000.0
2009-04-06 10:10:00,82.52,82.52,82.51,82.515,59000000.0
2009-04-06 10:11:00,82.515,82.52,82.455,82.47,98200000.0
2009-04-06 10:12:00,82.47,82.51,82.455,82.505,138400000.0
2009-04-06 10:13:00,82.51,82.52,82.5,82.505,118800000.0
2009-04-06 10:14:00,82.51,82.51,82.47,82.485,70800000.0
2009-04-06 10:15:00,82.49,82.53,82.49,82.515,186200000.0
2009-04-06 10:16:00,82.505,82.53,82.495,82.505,78800000.0
2009-04-06 10:17:00,82.505,82.53,82.505,82.525,65000000.0
2009-04-06 10:18:00,82.525,82.59,82.525,82.56,126200000.0
2009-04-06 10:19:00,82.56,82.59,82.555,82.575,110200000.0
2009-04-06 10:20:00,82.575,82.635,82.57,82.63,132200000.0
2009-04-06 10:21:00,82.63,82.695,82.625,82.64,131800000.0
2009-04-06 10:22:00,82.63,82.655,82.615,82.625,176800000.0
2009-04-06 10:23:00,82.625,82.665,82.615,82.63,123200000.0
2009-04-06 10:24:00,82.63,82.63,82.62,82.625,34800000.0
2009-04-06 10:25:00,82.62,82.63,82.575,82.595,158000000.0
2009-04-06 10:26:00,82.595,82.61,82.58,82.605,182200000.0
2009-04-06 10:27:00,82.615,82.62,82.61,82.615,92200000.0
2009-04-06 10:28:00,82.62,82.62,82.56,82.565,60200000.0
2009-04-06 10:29:00,82.565,82.6,82.55,82.58,98800000.0
2009-04-06 10:30:00,82.585,82.585,82.53,82.535,126400000.0
2009-04-06 10:31:00,82.54,82.54,82.51,82.525,155400000.0
2009-04-06 10:32:00,82.53,82.535,82.48,82.48,102200000.0
2009-04-06 10:33:00,82.48,82.51,82.455,82.495,190800000.0
2009-04-06 10:34:00,82.51,82.6,82.505,82.6,132800000.0
2009-04-06 10:35:00,82.61,82.62,82.585,82.6,91600000.0
2009-04-06 10:36:00,82.6,82.63,82.59,82.615,141000000.0
2009-04-06 10:37:00,82.615,82.66,82.615,82.635,132700000.0
2009-04-06 10:38:00,82.64,82.67,82.62,82.66,164200000.0
2009-04-06 10:39:00,82.67,82.72,82.65,82.695,127200000.0
2009-04-06 10:40:00,82.695,82.785,82.66,82.73,230800000.0
2009-04-06 10:41:00,82.74,82.74,82.69,82.695,79600000.0
2009-04-06 10:42:00,82.705,82.71,82.665,82.69,93600000.0
2009-04-06 10:43:00,82.68,82.705,82.68,82.705,49400000.0
2009-04-06 10:44:00,82.71,82.79,82.69,82.76,198800000.0
2009-04-06 10:45:00,82.765,82.78,82.73,82.745,128600000.0
2009-04-06 10:46:00,82.745,82.79,82.74,82.79,115400000.0
2009-04-06 10:47:00,82.8,82.8,82.76,82.77,124600000.0
2009-04-06 10:48:00,82.77,82.785,82.745,82.76,180800000.0
2009-04-06 10:49:00,82.765,82.775,82.75,82.75,101200000.0
2009-04-06 10:50:00,82.75,82.79,82.75,82.77,117200000.0
2009-04-06 10:51:00,82.77,82.82,82.77,82.805,146000000.0
2009-04-06 10:52:00,82.81,82.83,82.775,82.78,193800000.0
2009-04-06 10:53:00,82.78,82.83,82.78,82.825,118800000.0
2009-04-06 10:54:00,82.825,82.85,82.81,82.82,159800000.0
2009-04-06 10:55:00,82.81,82.82,82.77,82.78,102400000.0
2009-04-06 10:56:00,82.79,82.79,82.705,82.73,116600000.0
2009-04-06 10:57:00,82.725,82.795,82.725,82.735,125400000.0
2009-04-06 10:58:00,82.74,82.84,82.74,82.83,227000000.0
2009-04-06 10:59:00,82.835,82.87,82.825,82.86,127900000.0
2009-04-06 11:00:00,82.865,82.87,82.815,82.86,117100000.0
2009-04-06 11:01:00,82.86,82.87,82.775,82.835,183300000.0
2009-04-06 11:02:00,82.845,82.855,82.785,82.805,99600000.0
2009-04-06 11:03:00,82.805,82.85,82.805,82.85,93800000.0
2009-04-06 11:04:00,82.815,82.84,82.81,82.83,107600000.0
2009-04-06 11:05:00,82.83,82.84,82.82,82.83,52600000.0
2009-04-06 11:06:00,82.835,82.84,82.79,82.805,90200000.0
2009-04-06 11:07:00,82.81,82.845,82.81,82.845,68800000.0
2009-04-06 11:08:00,82.845,82.855,82.83,82.83,79000000.0
2009-04-06 11:09:00,82.83,82.845,82.825,82.84,160600000.0
2009-04-06 11:10:00,82.825,82.84,82.785,82.8,241800000.0
2009-04-06 11:11:00,82.805,82.81,82.71,82.73,247400000.0
2009-04-06 11:12:00,82.74,82.815,82.725,82.815,124400000.0
2009-04-06 11:13:00,82.815,82.825,82.8,82.8,162000000.0
2009-04-06 11:14:00,82.795,82.855,82.79,82.845,172600000.0
2009-04-06 11:15:00,82.85,82.86,82.84,82.85,128000000.0
2009-04-06 11:16:00,82.845,82.845,82.83,82.835,30200000.0
2009-04-06 11:17:00,82.835,82.84,82.815,82.835,43600000.0
2009-04-06 11:18:00,82.84,82.84,82.76,82.795,120000000.0
2009-04-06 11:19:00,82.795,82.795,82.77,82.775,74000000.0
2009-04-06 11:20:00,82.775,82.8,82.695,82.7,175000000.0
2009-04-06 11:21:00,82.7,82.73,82.695,82.725,187000000.0
2009-04-06 11:22:00,82.735,82.735,82.715,82.725,118000000.0
2009-04-06 11:23:00,82.72,82.73,82.635,82.64,182000000.0
2009-04-06 11:24:00,82.65,82.65,82.48,82.565,218200000.0
2009-04-06 11:25:00,82.575,82.6,82.55,82.56,126800000.0
2009-04-06 11:26:00,82.56,82.56,82.47,82.52,253600000.0
2009-04-06 11:27:00,82.525,82.57,82.505,82.55,267700000.0
2009-04-06 11:28:00,82.56,82.6,82.54,82.59,172600000.0
2009-04-06 11:29:00,82.59,82.605,82.58,82.595,67800000.0
2009-04-06 11:30:00,82.6,82.61,82.59,82.61,68000000.0
2009-04-06 11:31:00,82.61,82.625,82.6,82.61,93600000.0
2009-04-06 11:32:00,82.61,82.62,82.61,82.61,45200000.0
2009-04-06 11:33:00,82.62,82.645,82.61,82.64,44800000.0
2009-04-06 11:34:00,82.65,82.67,82.645,82.65,91000000.0
2009-04-06 11:35:00,82.65,82.67,82.65,82.67,28400000.0
2009-04-06 11:36:00,82.66,82.695,82.65,82.675,147800000.0
2009-04-06 11:37:00,82.67,82.68,82.65,82.68,120800000.0
2009-04-06 11:38:00,82.68,82.68,82.665,82.68,134200000.0
2009-04-06 11:39:00,82.68,82.7,82.68,82.685,52800000.0
2009-04-06 11:40:00,82.685,82.695,82.67,82.67,52800000.0
2009-04-06 11:41:00,82.67,82.68,82.635,82.64,168200000.0
2009-04-06 11:42:00,82.64,82.66,82.625,82.625,44000000.0
2009-04-06 11:43:00,82.625,82.63,82.61,82.615,113800000.0
2009-04-06 11:44:00,82.615,82.64,82.605,82.605,142600000.0
2009-04-06 11:45:00,82.605,82.615,82.58,82.58,127200000.0
2009-04-06 11:46:00,82.59,82.59,82.51,82.53,157000000.0
2009-04-06 11:47:00,82.525,82.55,82.525,82.54,67000000.0
2009-04-06 11:48:00,82.54,82.56,82.535,82.56,138200000.0
2009-04-06 11:49:00,82.56,82.56,82.54,82.54,74400000.0
2009-04-06 11:50:00,82.54,82.6,82.54,82.585,111400000.0
2009-04-06 11:51:00,82.59,82.59,82.575,82.58,74800000.0
2009-04-06 11:52:00,82.58,82.59,82.555,82.56,121200000.0
2009-04-06 11:53:00,82.56,82.56,82.5,82.5,135200000.0
2009-04-06 11:54:00,82.515,82.52,82.48,82.48,90600000.0
2009-04-06 11:55:00,82.48,82.49,82.37,82.37,179400000.0
2009-04-06 11:56:00,82.38,82.39,82.31,82.365,170800000.0
2009-04-06 11:57:00,82.37,82.45,82.37,82.435,193000000.0
2009-04-06 11:58:00,82.42,82.43,82.37,82.375,154600000.0
2009-04-06 11:59:00,82.375,82.42,82.355,82.41,154400000.0
2009-04-06 12:00:00,82.42,82.43,82.37,82.4,191200000.0
2009-04-06 12:01:00,82.41,82.44,82.385,82.4,160200000.0
2009-04-06 12:02:00,82.4,82.415,82.385,82.41,77000000.0
2009-04-06 12:03:00,82.41,82.42,82.365,82.37,138000000.0
2009-04-06 12:04:00,82.365,82.4,82.265,82.31,159400000.0
2009-04-06 12:05:00,82.31,82.445,82.31,82.41,168600000.0
2009-04-06 12:06:00,82.41,82.45,82.41,82.42,125800000.0
2009-04-06 12:07:00,82.42,82.42,82.385,82.4,93000000.0
2009-04-06 12:08:00,82.4,82.4,82.395,82.4,22400000.0
2009-04-06 12:09:00,82.395,82.415,82.355,82.365,148200000.0
2009-04-06 12:10:00,82.365,82.38,82.36,82.365,102400000.0
2009-04-06 12:11:00,82.365,82.39,82.36,82.375,76800000.0
2009-04-06 12:12:00,82.375,82.38,82.34,82.345,56200000.0
2009-04-06 12:13:00,82.35,82.36,82.35,82.35,56600000.0
2009-04-06 12:14:00,82.35,82.36,82.35,82.36,31600000.0
2009-04-06 12:15:00,82.37,82.43,82.365,82.42,99600000.0
2009-04-06 12:16:00,82.42,82.435,82.42,82.425,28800000.0
2009-04-06 12:17:00,82.425,82.44,82.41,82.435,156200000.0
2009-04-06 12:18:00,82.435,82.45,82.435,82.435,69000000.0
2009-04-06 12:19:00,82.445,82.445,82.435,82.44,20200000.0
2009-04-06 12:20:00,82.43,82.45,82.43,82.445,87600000.0
2009-04-06 12:21:00,82.45,82.485,82.45,82.485,49600000.0
2009-04-06 12:22:00,82.49,82.51,82.49,82.5,91200000.0
2009-04-06 12:23:00,82.51,82.51,82.485,82.49,46000000.0
2009-04-06 12:24:00,82.5,82.5,82.455,82.46,73600000.0
2009-04-06 12:25:00,82.455,82.46,82.44,82.45,72600000.0
2009-04-06 12:26:00,82.45,82.45,82.445,82.445,30600000.0
2009-04-06 12:27:00,82.445,82.47,82.44,82.45,78600000.0
2009-04-06 12:28:00,82.45,82.455,82.43,82.44,190800000.0
2009-04-06 12:29:00,82.46,82.46,82.415,82.435,160400000.0
2009-04-06 12:30:00,82.435,82.46,82.43,82.455,121200000.0
2009-04-06 12:31:00,82.47,82.47,82.455,82.47,73600000.0
2009-04-06 12:32:00,82.475,82.475,82.46,82.46,117400000.0
2009-04-06 12:33:00,82.46,82.475,82.45,82.46,143200000.0
2009-04-06 12:34:00,82.46,82.46,82.445,82.455,95200000.0
2009-04-06 12:35:00,82.455,82.46,82.45,82.455,50600000.0
2009-04-06 12:36:00,82.455,82.47,82.44,82.47,110400000.0
2009-04-06 12:37:00,82.46,82.48,82.455,82.46,162200000.0
2009-04-06 12:38:00,82.46,82.47,82.45,82.46,52600000.0
2009-04-06 12:39:00,82.46,82.47,82.44,82.44,60000000.0
2009-04-06 12:40:00,82.45,82.455,82.435,82.45,63200000.0
2009-04-06 12:41:00,82.45,82.475,82.435,82.435,71000000.0
2009-04-06 12:42:00,82.46,82.47,82.455,82.455,44400000.0
2009-04-06 12:43:00,82.455,82.47,82.455,82.465,35400000.0
2009-04-06 12:44:00,82.465,82.49,82.465,82.485,79800000.0
2009-04-06 12:45:00,82.485,82.505,82.485,82.49,48800000.0
2009-04-06 12:46:00,82.5,82.5,82.46,82.47,63200000.0
2009-04-06 12:47:00,82.47,82.48,82.46,82.48,58600000.0
2009-04-06 12:48:00,82.465,82.47,82.46,82.46,12800000.0
2009-04-06 12:49:00,82.46,82.47,82.39,82.39,102600000.0
2009-04-06 12:50:00,82.4,82.42,82.38,82.39,119000000.0
2009-04-06 12:51:00,82.4,82.43,82.4,82.425,122200000.0
2009-04-06 12:52:00,82.425,82.43,82.42,82.425,29400000.0
2009-04-06 12:53:00,82.425,82.43,82.4,82.41,127800000.0
2009-04-06 12:54:00,82.41,82.41,82.36,82.385,104200000.0
2009-04-06 12:55:00,82.39,82.41,82.385,82.405,47400000.0
2009-04-06 12:56:00,82.41,82.42,82.4,82.4,68000000.0
2009-04-06 12:57:00,82.4,82.41,82.39,82.39,75600000.0
2009-04-06 12:58:00,82.39,82.405,82.375,82.38,51000000.0
2009-04-06 12:59:00,82.38,82.39,82.375,82.38,50600000.0
2009-04-06 13:00:00,82.38,82.38,82.35,82.375,143600000.0
2009-04-06 13:01:00,82.37,82.37,82.35,82.36,69000000.0
2009-04-06 13:02:00,82.35,82.37,82.34,82.36,78000000.0
2009-04-06 13:03:00,82.36,82.36,82.315,82.32,134200000.0
2009-04-06 13:04:00,82.325,82.34,82.295,82.3,78000000.0
2009-04-06 13:05:00,82.31,82.33,82.3,82.32,81400000.0
2009-04-06 13:06:00,82.315,82.325,82.3,82.32,68800000.0
2009-04-06 13:07:00,82.33,82.33,82.3,82.315,66800000.0
2009-04-06 13:08:00,82.315,82.33,82.305,82.32,67800000.0
2009-04-06 13:09:00,82.32,82.35,82.32,82.33,57400000.0
2009-04-06 13:10:00,82.33,82.35,82.33,82.345,74400000.0
2009-04-06 13:11:00,82.345,82.35,82.325,82.325,79800000.0
2009-04-06 13:12:00,82.325,82.37,82.325,82.365,85000000.0
2009-04-06 13:13:00,82.365,82.375,82.365,82.375,54600000.0
2009-04-06 13:14:00,82.375,82.39,82.34,82.34,76000000.0
2009-04-06 13:15:00,82.34,82.34,82.31,82.325,124200000.0
2009-04-06 13:16:00,82.325,82.33,82.295,82.3,51600000.0
2009-04-06 13:17:00,82.3,82.31,82.295,82.305,76000000.0
2009-04-06 13:18:00,82.32,82.325,82.3,82.3,117800000.0
2009-04-06 13:19:00,82.31,82.31,82.285,82.3,85600000.0
2009-04-06 13:20:00,82.29,82.29,82.28,82.285,15800000.0
2009-04-06 13:21:00,82.285,82.3,82.28,82.28,45400000.0
2009-04-06 13:22:00,82.285,82.3,82.275,82.275,104400000.0
2009-04-06 13:23:00,82.285,82.285,82.225,82.245,186400000.0
2009-04-06 13:24:00,82.25,82.26,82.23,82.23,64800000.0
2009-04-06 13:25:00,82.24,82.24,82.22,82.24,74600000.0
2009-04-06 13:26:00,82.235,82.255,82.235,82.245,78200000.0
2009-04-06 13:27:00,82.255,82.265,82.245,82.26,32800000.0
2009-04-06 13:28:00,82.255,82.28,82.255,82.26,51400000.0
2009-04-06 13:29:00,82.26,82.28,82.25,82.25,54800000.0
2009-04-06 13:30:00,82.25,82.26,82.24,82.25,291200000.0
2009-04-06 13:31:00,82.235,82.25,82.235,82.25,52000000.0
2009-04-06 13:32:00,82.25,82.25,82.225,82.225,87200000.0
2009-04-06 13:33:00,82.23,82.23,82.145,82.15,109000000.0
2009-04-06 13:34:00,82.14,82.14,82.07,82.07,252200000.0
2009-04-06 13:35:00,82.07,82.075,81.995,82.02,308800000.0
2009-04-06 13:36:00,82.025,82.04,82.0,82.03,324800000.0
2009-04-06 13:37:00,82.03,82.04,82.0,82.0,241200000.0
2009-04-06 13:38:00,82.005,82.09,82.005,82.07,289200000.0
2009-04-06 13:39:00,82.075,82.075,82.015,82.015,220600000.0
2009-04-06 13:40:00,82.015,82.02,81.925,81.94,264400000.0
2009-04-06 13:41:00,81.96,81.98,81.93,81.96,216200000.0
2009-04-06 13:42:00,81.96,81.985,81.96,81.965,110600000.0
2009-04-06 13:43:00,81.975,82.01,81.97,81.995,254200000.0
2009-04-06 13:44:00,81.985,81.99,81.94,81.96,282000000.0
2009-04-06 13:45:00,81.955,81.965,81.935,81.955,146800000.0
2009-04-06 13:46:00,81.955,81.97,81.95,81.97,165200000.0
2009-04-06 13:47:00,81.965,82.03,81.965,82.02,339000000.0
2009-04-06 13:48:00,82.03,82.03,82.0,82.0,127600000.0
2009-04-06 13:49:00,81.995,82.005,81.96,81.96,231400000.0
2009-04-06 13:50:00,81.96,81.965,81.945,81.96,73400000.0
2009-04-06 13:51:00,81.96,81.97,81.925,81.935,128200000.0
2009-04-06 13:52:00,81.94,81.94,81.91,81.915,224400000.0
2009-04-06 13:53:00,81.915,81.925,81.855,81.855,145600000.0
2009-04-06 13:54:00,81.865,81.905,81.855,81.89,204400000.0
2009-04-06 13:55:00,81.89,81.91,81.855,81.855,359800000.0
2009-04-06 13:56:00,81.855,81.88,81.85,81.855,215400000.0
2009-04-06 13:57:00,81.855,81.87,81.82,81.82,317600000.0
2009-04-06 13:58:00,81.845,81.855,81.815,81.815,219200000.0
2009-04-06 13:59:00,81.815,81.845,81.79,81.835,419200000.0
2009-04-06 14:00:00,81.835,81.845,81.805,81.83,472200000.0
2009-04-06 14:01:00,81.83,81.84,81.765,81.81,365200000.0
2009-04-06 14:02:00,81.82,81.87,81.8,81.855,340400000.0
2009-04-06 14:03:00,81.84,81.87,81.84,81.85,330400000.0
2009-04-06 14:04:00,81.85,81.875,81.815,81.86,235400000.0
2009-04-06 14:05:00,81.86,81.9,81.855,81.9,287000000.0
2009-04-06 14:06:00,81.895,81.9,81.83,81.85,331000000.0
2009-04-06 14:07:00,81.855,81.89,81.825,81.89,386600000.0
2009-04-06 14:08:00,81.88,81.9,81.85,81.85,224000000.0
2009-04-06 14:09:00,81.87,81.87,81.84,81.84,70200000.0
2009-04-06 14:10:00,81.84,81.84,81.79,81.79,131200000.0
2009-04-06 14:11:00,81.79,81.8,81.77,81.79,279600000.0
2009-04-06 14:12:00,81.79,81.8,81.77,81.77,215200000.0
2009-04-06 14:13:00,81.77,81.77,81.73,81.73,262600000.0
2009-04-06 14:14:00,81.73,81.73,81.61,81.64,332600000.0
2009-04-06 14:15:00,81.62,81.67,81.61,81.66,315600000.0
2009-04-06 14:16:00,81.66,81.72,81.66,81.7,328800000.0
2009-04-06 14:17:00,81.7,81.71,81.635,81.635,216200000.0
2009-04-06 14:18:00,81.64,81.67,81.635,81.645,240400000.0
2009-04-06 14:19:00,81.645,81.69,81.645,81.65,126800000.0
2009-04-06 14:20:00,81.645,81.65,81.595,81.595,159800000.0
2009-04-06 14:21:00,81.595,81.625,81.59,81.595,257400000.0
2009-04-06 14:22:00,81.6,81.61,81.515,81.515,198000000.0
2009-04-06 14:23:00,81.515,81.545,81.51,81.52,183200000.0
2009-04-06 14:24:00,81.525,81.57,81.525,81.54,264000000.0
2009-04-06 14:25:00,81.55,81.565,81.515,81.515,207000000.0
2009-04-06 14:26:00,81.52,81.53,81.455,81.46,226000000.0
2009-04-06 14:27:00,81.465,81.465,81.4,81.405,265200000.0
2009-04-06 14:28:00,81.405,81.45,81.405,81.425,191600000.0
2009-04-06 14:29:00,81.43,81.44,81.385,81.395,230200000.0
2009-04-06 14:30:00,81.395,81.395,81.32,81.325,411800000.0
2009-04-06 14:31:00,81.33,81.33,81.2,81.2,363600000.0
2009-04-06 14:32:00,81.195,81.26,81.165,81.25,418400000.0
2009-04-06 14:33:00,81.235,81.31,81.235,81.29,461800000.0
2009-04-06 14:34:00,81.3,81.32,81.28,81.305,459600000.0
2009-04-06 14:35:00,81.315,81.32,81.265,81.28,224600000.0
2009-04-06 14:36:00,81.295,81.415,81.29,81.4,296600000.0
2009-04-06 14:37:00,81.395,81.41,81.39,81.41,208800000.0
2009-04-06 14:38:00,81.41,81.46,81.405,81.46,278800000.0
2009-04-06 14:39:00,81.46,81.47,81.435,81.45,307600000.0
2009-04-06 14:40:00,81.445,81.48,81.44,81.47,320600000.0
2009-04-06 14:41:00,81.48,81.48,81.435,81.45,234800000.0
2009-04-06 14:42:00,81.46,81.48,81.445,81.47,245200000.0
2009-04-06 14:43:00,81.47,81.48,81.415,81.44,268600000.0
2009-04-06 14:44:00,81.445,81.465,81.44,81.45,203200000.0
2009-04-06 14:45:00,81.44,81.44,81.415,81.415,202000000.0
2009-04-06 14:46:00,81.415,81.43,81.415,81.425,212000000.0
2009-04-06 14:47:00,81.425,81.49,81.425,81.49,321000000.0
2009-04-06 14:48:00,81.49,81.54,81.49,81.53,247200000.0
2009-04-06 14:49:00,81.525,81.56,81.52,81.56,196600000.0
2009-04-06 14:50:00,81.56,81.57,81.555,81.56,169000000.0
2009-04-06 14:51:00,81.56,81.6,81.55,81.595,172000000.0
2009-04-06 14:52:00,81.595,81.62,81.59,81.595,267000000.0
2009-04-06 14:53:00,81.595,81.65,81.58,81.615,244400000.0
2009-04-06 14:54:00,81.615,81.64,81.605,81.625,345200000.0
2009-04-06 14:55:00,81.625,81.66,81.625,81.63,164200000.0
2009-04-06 14:56:00,81.62,81.64,81.595,81.605,163200000.0
2009-04-06 14:57:00,81.61,81.625,81.58,81.59,228600000.0
2009-04-06 14:58:00,81.58,81.61,81.58,81.6,266800000.0
2009-04-06 14:59:00,81.6,81.63,81.59,81.595,291400000.0
2009-04-06 15:00:00,81.6,81.62,81.58,81.585,162400000.0
2009-04-06 15:01:00,81.585,81.59,81.53,81.535,280600000.0
2009-04-06 15:02:00,81.535,81.535,81.455,81.455,189400000.0
2009-04-06 15:03:00,81.455,81.485,81.445,81.48,235000000.0
2009-04-06 15:04:00,81.49,81.565,81.49,81.555,367600000.0
2009-04-06 15:05:00,81.55,81.56,81.47,81.48,252200000.0
2009-04-06 15:06:00,81.48,81.49,81.415,81.42,261800000.0
2009-04-06 15:07:00,81.42,81.455,81.405,81.405,329400000.0
2009-04-06 15:08:00,81.41,81.42,81.325,81.33,345600000.0
2009-04-06 15:09:00,81.33,81.36,81.32,81.34,255000000.0
2009-04-06 15:10:00,81.35,81.35,81.23,81.23,277800000.0
2009-04-06 15:11:00,81.24,81.24,81.175,81.18,327800000.0
2009-04-06 15:12:00,81.185,81.26,81.175,81.25,294800000.0
2009-04-06 15:13:00,81.25,81.265,81.24,81.245,210800000.0
2009-04-06 15:14:00,81.245,81.31,81.23,81.305,361800000.0
2009-04-06 15:15:00,81.305,81.31,81.245,81.245,177200000.0
2009-04-06 15:16:00,81.245,81.27,81.245,81.255,233200000.0
2009-04-06 15:17:00,81.255,81.26,81.225,81.255,176400000.0
2009-04-06 15:18:00,81.255,81.34,81.255,81.32,190200000.0
2009-04-06 15:19:00,81.325,81.37,81.325,81.365,179200000.0
2009-04-06 15:20:00,81.365,81.38,81.355,81.37,245200000.0
2009-04-06 15:21:00,81.375,81.42,81.37,81.405,173400000.0
2009-04-06 15:22:00,81.405,81.41,81.385,81.39,200600000.0
2009-04-06 15:23:00,81.39,81.41,81.38,81.405,199800000.0
2009-04-06 15:24:00,81.41,81.45,81.405,81.425,210200000.0
2009-04-06 15:25:00,81.43,81.43,81.375,81.385,202000000.0
2009-04-06 15:26:00,81.385,81.41,81.365,81.405,159400000.0
2009-04-06 15:27:00,81.41,81.42,81.37,81.39,235400000.0
2009-04-06 15:28:00,81.38,81.39,81.305,81.305,239200000.0
2009-04-06 15:29:00,81.305,81.32,81.275,81.28,279800000.0
2009-04-06 15:30:00,81.27,81.365,81.27,81.32,235200000.0
2009-04-06 15:31:00,81.325,81.375,81.325,81.36,300800000.0
2009-04-06 15:32:00,81.36,81.4,81.36,81.365,104400000.0
2009-04-06 15:33:00,81.36,81.37,81.275,81.275,241000000.0
2009-04-06 15:34:00,81.285,81.42,81.285,81.38,211800000.0
2009-04-06 15:35:00,81.38,81.42,81.355,81.365,262000000.0
2009-04-06 15:36:00,81.365,81.37,81.27,81.3,243800000.0
2009-04-06 15:37:00,81.3,81.31,81.235,81.235,222200000.0
2009-04-06 15:38:00,81.24,81.31,81.225,81.305,219600000.0
2009-04-06 15:39:00,81.305,81.34,81.3,81.315,159000000.0
2009-04-06 15:40:00,81.315,81.33,81.255,81.26,263000000.0
2009-04-06 15:41:00,81.26,81.27,81.21,81.22,303200000.0
2009-04-06 15:42:00,81.22,81.23,81.19,81.19,241000000.0
2009-04-06 15:43:00,81.2,81.24,81.14,81.22,362600000.0
2009-04-06 15:44:00,81.215,81.23,81.145,81.15,286800000.0
2009-04-06 15:45:00,81.15,81.17,81.135,81.145,222800000.0
2009-04-06 15:46:00,81.145,81.15,81.095,81.125,360800000.0
2009-04-06 15:47:00,81.115,81.19,81.105,81.17,294400000.0
2009-04-06 15:48:00,81.15,81.195,81.14,81.17,310800000.0
2009-04-06 15:49:00,81.18,81.18,81.12,81.125,249800000.0
2009-04-06 15:50:00,81.125,81.18,81.105,81.115,284800000.0
2009-04-06 15:51:00,81.11,81.18,81.11,81.16,335000000.0
2009-04-06 15:52:00,81.16,81.21,81.16,81.175,330200000.0
2009-04-06 15:53:00,81.17,81.18,81.135,81.16,305800000.0
2009-04-06 15:54:00,81.155,81.2,81.145,81.185,279800000.0
2009-04-06 15:55:00,81.19,81.22,81.15,81.175,336200000.0
2009-04-06 15:56:00,81.18,81.23,81.165,81.185,312000000.0
2009-04-06 15:57:00,81.19,81.25,81.185,81.24,282000000.0
2009-04-06 15:58:00,81.25,81.25,81.2,81.235,220400000.0
2009-04-06 15:59:00,81.235,81.25,81.185,81.24,210600000.0
2009-04-06 16:00:00,81.235,81.235,81.155,81.175,406400000.0
2009-04-06 16:01:00,81.175,81.27,81.175,81.265,374400000.0
2009-04-06 16:02:00,81.265,81.31,81.26,81.295,283800000.0
2009-04-06 16:03:00,81.295,81.36,81.29,81.36,295200000.0
2009-04-06 16:04:00,81.36,81.41,81.315,81.41,367200000.0
2009-04-06 16:05:00,81.41,81.465,81.375,81.375,425600000.0
2009-04-06 16:06:00,81.375,81.42,81.35,81.42,267600000.0
2009-04-06 16:07:00,81.42,81.42,81.35,81.36,315600000.0
2009-04-06 16:08:00,81.365,81.44,81.365,81.425,257000000.0
2009-04-06 16:09:00,81.425,81.48,81.42,81.455,284600000.0
2009-04-06 16:10:00,81.46,81.46,81.41,81.415,263000000.0
2009-04-06 16:11:00,81.42,81.445,81.395,81.43,261600000.0
2009-04-06 16:12:00,81.42,81.44,81.415,81.415,149200000.0
2009-04-06 16:13:00,81.415,81.43,81.375,81.375,202400000.0
2009-04-06 16:14:00,81.38,81.42,81.37,81.375,167600000.0
2009-04-06 16:15:00,81.38,81.38,81.28,81.28,312000000.0
2009-04-06 16:16:00,81.28,81.355,81.28,81.285,298400000.0
2009-04-06 16:17:00,81.285,81.29,81.235,81.265,289400000.0
2009-04-06 16:18:00,81.265,81.285,81.24,81.25,360800000.0
2009-04-06 16:19:00,81.255,81.32,81.24,81.285,313200000.0
2009-04-06 16:20:00,81.285,81.3,81.265,81.28,224000000.0
2009-04-06 16:21:00,81.29,81.33,81.275,81.315,123400000.0
2009-04-06 16:22:00,81.315,81.39,81.315,81.335,295600000.0
2009-04-06 16:23:00,81.335,81.35,81.285,81.29,223200000.0
2009-04-06 16:24:00,81.3,81.33,81.27,81.33,199000000.0
2009-04-06 16:25:00,81.33,81.38,81.3,81.38,191000000.0
2009-04-06 16:26:00,81.39,81.41,81.355,81.38,238200000.0
2009-04-06 16:27:00,81.38,81.4,81.265,81.29,357100000.0
2009-04-06 16:28:00,81.29,81.33,81.26,81.31,321600000.0
2009-04-06 16:29:00,81.31,81.32,81.24,81.24,307600000.0
2009-04-06 16:30:00,81.24,81.25,81.155,81.16,246800000.0
2009-04-06 16:31:00,81.16,81.2,81.16,81.195,218200000.0
2009-04-06 16:32:00,81.195,81.235,81.195,81.215,270000000.0
2009-04-06 16:33:00,81.22,81.23,81.17,81.175,134800000.0
2009-04-06 16:34:00,81.175,81.19,81.17,81.18,163600000.0
2009-04-06 16:35:00,81.18,81.22,81.18,81.185,265500000.0
2009-04-06 16:36:00,81.185,81.205,81.17,81.185,272600000.0
2009-04-06 16:37:00,81.18,81.19,81.11,81.115,226400000.0
2009-04-06 16:38:00,81.115,81.14,81.1,81.105,231600000.0
2009-04-06 16:39:00,81.105,81.17,81.1,81.15,286000000.0
2009-04-06 16:40:00,81.15,81.19,81.105,81.14,249400000.0
2009-04-06 16:41:00,81.145,81.175,81.14,81.17,317800000.0
2009-04-06 16:42:00,81.18,81.22,81.17,81.22,244200000.0
2009-04-06 16:43:00,81.22,81.26,81.2,81.26,161800000.0
2009-04-06 16:44:00,81.26,81.28,81.235,81.235,216600000.0
2009-04-06 16:45:00,81.245,81.25,81.22,81.225,267000000.0
2009-04-06 16:46:00,81.22,81.245,81.205,81.24,214300000.0
2009-04-06 16:47:00,81.235,81.3,81.225,81.265,306800000.0
2009-04-06 16:48:00,81.265,81.27,81.235,81.24,173200000.0
2009-04-06 16:49:00,81.24,81.27,81.24,81.24,133000000.0
2009-04-06 16:50:00,81.24,81.27,81.21,81.25,138400000.0
2009-04-06 16:51:00,81.25,81.26,81.225,81.235,198800000.0
2009-04-06 16:52:00,81.235,81.24,81.225,81.225,159000000.0
2009-04-06 16:53:00,81.225,81.24,81.18,81.2,207800000.0
2009-04-06 16:54:00,81.2,81.27,81.195,81.255,265400000.0
2009-04-06 16:55:00,81.255,81.26,81.2,81.205,163200000.0
2009-04-06 16:56:00,81.21,81.25,81.205,81.23,159400000.0
2009-04-06 16:57:00,81.215,81.29,81.18,81.29,401000000.0
2009-04-06 16:58:00,81.27,81.28,81.22,81.22,297800000.0
2009-04-06 16:59:00,81.22,81.31,81.19,81.295,443000000.0
2009-04-06 17:00:00,81.295,81.35,81.28,81.28,321400000.0
2009-04-06 17:01:00,81.28,81.29,81.225,81.24,217000000.0
2009-04-06 17:02:00,81.245,81.29,81.205,81.215,322000000.0
2009-04-06 17:03:00,81.215,81.29,81.19,81.25,349400000.0
2009-04-06 17:04:00,81.255,81.28,81.23,81.26,239200000.0
2009-04-06 17:05:00,81.25,81.255,81.075,81.075,308400000.0
2009-04-06 17:06:00,81.07,81.07,81.01,81.01,240400000.0
2009-04-06 17:07:00,81.01,81.025,81.0,81.01,226400000.0
2009-04-06 17:08:00,81.01,81.09,81.01,81.09,321200000.0
2009-04-06 17:09:00,81.1,81.11,81.05,81.055,233200000.0
2009-04-06 17:10:00,81.06,81.09,81.05,81.07,191400000.0
2009-04-06 17:11:00,81.07,81.09,81.035,81.05,136800000.0
2009-04-06 17:12:00,81.05,81.05,80.99,81.015,280600000.0
2009-04-06 17:13:00,81.01,81.04,81.005,81.015,277800000.0
2009-04-06 17:14:00,81.015,81.03,80.995,81.0,292400000.0
2009-04-06 17:15:00,80.995,81.04,80.94,80.955,350800000.0
2009-04-06 17:16:00,80.95,81.035,80.95,81.035,323000000.0
2009-04-06 17:17:00,81.035,81.05,80.97,80.99,331400000.0
2009-04-06 17:18:00,80.97,80.99,80.94,80.965,329200000.0
2009-04-06 17:19:00,80.97,81.045,80.96,81.035,407400000.0
2009-04-06 17:20:00,81.035,81.05,80.995,81.015,264000000.0
2009-04-06 17:21:00,81.015,81.05,81.015,81.045,245400000.0
2009-04-06 17:22:00,81.045,81.07,81.045,81.06,181600000.0
2009-04-06 17:23:00,81.06,81.065,81.045,81.055,148600000.0
2009-04-06 17:24:00,81.055,81.07,81.055,81.06,232200000.0
2009-04-06 17:25:00,81.06,81.06,81.025,81.035,122000000.0
2009-04-06 17:26:00,81.04,81.11,81.04,81.09,338400000.0
2009-04-06 17:27:00,81.09,81.1,81.045,81.065,252400000.0
2009-04-06 17:28:00,81.065,81.09,81.04,81.085,235800000.0
2009-04-06 17:29:00,81.09,81.1,81.045,81.1,256600000.0
2009-04-06 17:30:00,81.1,81.13,81.07,81.11,316000000.0
2009-04-06 17:31:00,81.11,81.15,81.11,81.125,217600000.0
2009-04-06 17:32:00,81.13,81.15,81.115,81.135,111200000.0
2009-04-06 17:33:00,81.135,81.2,81.135,81.16,182800000.0
2009-04-06 17:34:00,81.17,81.225,81.16,81.225,189000000.0
2009-04-06 17:35:00,81.225,81.25,81.225,81.225,300200000.0
2009-04-06 17:36:00,81.225,81.23,81.185,81.185,188800000.0
2009-04-06 17:37:00,81.19,81.22,81.17,81.17,186400000.0
2009-04-06 17:38:00,81.17,81.17,81.14,81.14,162400000.0
2009-04-06 17:39:00,81.14,81.165,81.14,81.145,198000000.0
2009-04-06 17:40:00,81.145,81.17,81.14,81.16,95600000.0
2009-04-06 17:41:00,81.16,81.17,81.135,81.135,79600000.0
2009-04-06 17:42:00,81.135,81.15,81.08,81.085,200000000.0
2009-04-06 17:43:00,81.085,81.09,80.995,81.065,270400000.0
2009-04-06 17:44:00,81.08,81.08,81.035,81.04,273000000.0
2009-04-06 17:45:00,81.04,81.05,81.015,81.015,168400000.0
2009-04-06 17:46:00,81.015,81.1,81.015,81.065,219600000.0
2009-04-06 17:47:00,81.065,81.07,81.035,81.035,91800000.0
2009-04-06 17:48:00,81.035,81.08,81.025,81.05,165000000.0
2009-04-06 17:49:00,81.05,81.065,81.03,81.045,267800000.0
2009-04-06 17:50:00,81.045,81.065,81.025,81.03,141600000.0
2009-04-06 17:51:00,81.03,81.06,81.01,81.02,135400000.0
2009-04-06 17:52:00,81.02,81.04,81.01,81.015,142400000.0
2009-04-06 17:53:00,81.025,81.05,81.02,81.05,112400000.0
2009-04-06 17:54:00,81.05,81.06,80.97,80.97,120200000.0
2009-04-06 17:55:00,80.97,81.0,80.955,80.965,213200000.0
2009-04-06 17:56:00,80.965,80.97,80.905,80.925,242200000.0
2009-04-06 17:57:00,80.925,80.95,80.885,80.89,318400000.0
2009-04-06 17:58:00,80.885,80.895,80.87,80.875,253800000.0
2009-04-06 17:59:00,80.875,81.015,80.875,80.97,275600000.0
2009-04-06 18:00:00,80.97,81.0,80.955,80.995,150000000.0
2009-04-06 18:01:00,80.99,81.0,80.97,80.975,155600000.0
2009-04-06 18:02:00,80.98,81.02,80.98,80.995,242600000.0
2009-04-06 18:03:00,80.995,81.02,80.99,81.0,140200000.0
2009-04-06 18:04:00,81.0,81.07,81.0,81.055,221200000.0
2009-04-06 18:05:00,81.06,81.06,81.015,81.015,97400000.0
2009-04-06 18:06:00,81.02,81.025,80.985,80.99,172200000.0
2009-04-06 18:07:00,80.99,81.02,80.97,80.97,193400000.0
2009-04-06 18:08:00,80.97,81.03,80.97,81.01,116000000.0
2009-04-06 18:09:00,81.02,81.02,80.975,81.01,119800000.0
2009-04-06 18:10:00,81.01,81.01,80.995,81.005,139400000.0
2009-04-06 18:11:00,81.01,81.02,80.96,80.96,171000000.0
2009-04-06 18:12:00,80.96,80.985,80.945,80.985,97000000.0
2009-04-06 18:13:00,80.985,80.99,80.96,80.975,151000000.0
2009-04-06 18:14:00,80.96,80.99,80.945,80.99,116000000.0
2009-04-06 18:15:00,80.995,81.01,80.98,81.0,186600000.0
2009-04-06 18:16:00,81.01,81.015,80.945,80.96,166400000.0
2009-04-06 18:17:00,80.96,80.99,80.95,80.96,95200000.0
2009-04-06 18:18:00,80.96,80.97,80.92,80.92,70000000.0
2009-04-06 18:19:00,80.915,80.93,80.91,80.92,109400000.0
2009-04-06 18:20:00,80.92,80.93,80.89,80.895,130000000.0
2009-04-06 18:21:00,80.895,80.92,80.895,80.905,138000000.0
2009-04-06 18:22:00,80.905,80.91,80.88,80.89,142800000.0
2009-04-06 18:23:00,80.9,80.94,80.895,80.935,69200000.0
2009-04-06 18:24:00,80.935,80.94,80.92,80.92,51400000.0
2009-04-06 18:25:00,80.93,80.93,80.915,80.92,54000000.0
2009-04-06 18:26:00,80.915,80.92,80.895,80.91,130200000.0
2009-04-06 18:27:00,80.91,80.93,80.91,80.925,268600000.0
2009-04-06 18:28:00,80.925,80.925,80.91,80.915,87200000.0
2009-04-06 18:29:00,80.92,80.93,80.895,80.925,182000000.0
2009-04-06 18:30:00,80.93,80.96,80.91,80.91,181000000.0
2009-04-06 18:31:00,80.91,80.91,80.855,80.885,246000000.0
2009-04-06 18:32:00,80.885,80.9,80.875,80.89,109000000.0
2009-04-06 18:33:00,80.89,80.91,80.89,80.91,88200000.0
2009-04-06 18:34:00,80.91,80.92,80.905,80.905,6600000.0
2009-04-06 18:35:00,80.905,80.94,80.895,80.925,172800000.0
2009-04-06 18:36:00,80.92,80.95,80.915,80.92,170800000.0
2009-04-06 18:37:00,80.92,80.955,80.9,80.92,133200000.0
2009-04-06 18:38:00,80.91,80.92,80.885,80.89,148800000.0
2009-04-06 18:39:00,80.9,80.945,80.895,80.935,84600000.0
2009-04-06 18:40:00,80.935,80.94,80.92,80.93,51400000.0
2009-04-06 18:41:00,80.94,80.94,80.925,80.925,39200000.0
2009-04-06 18:42:00,80.935,80.98,80.93,80.98,122000000.0
2009-04-06 18:43:00,80.98,80.98,80.95,80.97,186600000.0
2009-04-06 18:44:00,80.97,80.98,80.955,80.97,137200000.0
2009-04-06 18:45:00,80.98,80.98,80.955,80.97,125200000.0
2009-04-06 18:46:00,80.98,80.98,80.97,80.98,90800000.0
2009-04-06 18:47:00,80.98,80.98,80.955,80.965,99400000.0
2009-04-06 18:48:00,80.965,80.98,80.965,80.975,29800000.0
2009-04-06 18:49:00,80.98,80.98,80.94,80.94,176400000.0
2009-04-06 18:50:00,80.945,80.96,80.94,80.955,148000000.0
2009-04-06 18:51:00,80.96,80.98,80.955,80.965,173200000.0
2009-04-06 18:52:00,80.965,80.97,80.965,80.965,52800000.0
2009-04-06 18:53:00,80.97,80.97,80.95,80.96,73400000.0
2009-04-06 18:54:00,80.965,81.02,80.965,81.015,204800000.0
2009-04-06 18:55:00,81.015,81.06,81.015,81.055,128400000.0
2009-04-06 18:56:00,81.07,81.09,81.07,81.085,85400000.0
2009-04-06 18:57:00,81.09,81.11,81.075,81.095,113600000.0
2009-04-06 18:58:00,81.1,81.11,81.085,81.085,138800000.0
2009-04-06 18:59:00,81.09,81.095,81.07,81.09,139800000.0
2009-04-06 19:00:00,81.085,81.1,81.07,81.1,235600000.0
2009-04-06 19:01:00,81.095,81.14,81.065,81.075,261800000.0
2009-04-06 19:02:00,81.075,81.08,81.055,81.075,110600000.0
2009-04-06 19:03:00,81.075,81.09,81.03,81.035,182800000.0
2009-04-06 19:04:00,81.035,81.07,81.025,81.04,220400000.0
2009-04-06 19:05:00,81.04,81.08,81.035,81.05,174400000.0
2009-04-06 19:06:00,81.06,81.09,81.06,81.065,143200000.0
2009-04-06 19:07:00,81.065,81.1,81.065,81.1,103200000.0
2009-04-06 19:08:00,81.1,81.12,81.085,81.09,179400000.0
2009-04-06 19:09:00,81.1,81.1,81.075,81.075,136800000.0
2009-04-06 19:10:00,81.075,81.09,81.075,81.08,170400000.0
2009-04-06 19:11:00,81.08,81.09,81.065,81.075,81800000.0
2009-04-06 19:12:00,81.075,81.11,81.07,81.09,243800000.0
2009-04-06 19:13:00,81.09,81.115,81.08,81.1,128200000.0
2009-04-06 19:14:00,81.09,81.1,81.08,81.095,166000000.0
2009-04-06 19:15:00,81.1,81.125,81.08,81.125,165400000.0
2009-04-06 19:16:00,81.125,81.125,81.065,81.085,214400000.0
2009-04-06 19:17:00,81.085,81.09,81.075,81.075,69000000.0
2009-04-06 19:18:00,81.07,81.08,81.045,81.065,183000000.0
2009-04-06 19:19:00,81.065,81.07,81.025,81.04,133800000.0
2009-04-06 19:20:00,81.05,81.1,81.045,81.1,171000000.0
2009-04-06 19:21:00,81.09,81.12,81.09,81.12,94800000.0
2009-04-06 19:22:00,81.13,81.16,81.11,81.135,230800000.0
2009-04-06 19:23:00,81.145,81.16,81.115,81.13,364400000.0
2009-04-06 19:24:00,81.14,81.145,81.125,81.145,210800000.0
2009-04-06 19:25:00,81.15,81.19,81.15,81.175,249800000.0
2009-04-06 19:26:00,81.175,81.2,81.165,81.2,134400000.0
2009-04-06 19:27:00,81.2,81.26,81.19,81.19,271200000.0
2009-04-06 19:28:00,81.19,81.23,81.175,81.175,320600000.0
2009-04-06 19:29:00,81.18,81.185,81.18,81.185,55400000.0
2009-04-06 19:30:00,81.185,81.185,81.13,81.13,168200000.0
2009-04-06 19:31:00,81.14,81.14,81.09,81.125,104200000.0
2009-04-06 19:32:00,81.125,81.145,81.125,81.14,63400000.0
2009-04-06 19:33:00,81.14,81.15,81.125,81.125,84600000.0
2009-04-06 19:34:00,81.13,81.14,81.105,81.11,98200000.0
2009-04-06 19:35:00,81.11,81.13,81.1,81.115,60800000.0
2009-04-06 19:36:00,81.115,81.13,81.105,81.105,67800000.0
2009-04-06 19:37:00,81.105,81.11,81.095,81.1,104600000.0
2009-04-06 19:38:00,81.11,81.11,81.09,81.09,15200000.0
2009-04-06 19:39:00,81.095,81.11,81.095,81.1,25200000.0
2009-04-06 19:40:00,81.1,81.105,81.07,81.085,95600000.0
2009-04-06 19:41:00,81.085,81.11,81.085,81.095,62200000.0
2009-04-06 19:42:00,81.09,81.1,81.08,81.1,91200000.0
2009-04-06 19:43:00,81.09,81.09,81.09,81.09,12600000.0
2009-04-06 19:44:00,81.09,81.1,81.08,81.085,65800000.0
2009-04-06 19:45:00,81.085,81.105,81.085,81.105,63000000.0
2009-04-06 19:46:00,81.11,81.19,81.095,81.19,110600000.0
2009-04-06 19:47:00,81.2,81.2,81.175,81.175,185400000.0
2009-04-06 19:48:00,81.175,81.18,81.14,81.17,172400000.0
2009-04-06 19:49:00,81.17,81.2,81.135,81.14,179000000.0
2009-04-06 19:50:00,81.14,81.18,81.14,81.17,124400000.0
2009-04-06 19:51:00,81.165,81.21,81.165,81.19,101800000.0
2009-04-06 19:52:00,81.19,81.21,81.175,81.175,63800000.0
2009-04-06 19:53:00,81.175,81.18,81.175,81.175,44400000.0
2009-04-06 19:54:00,81.175,81.18,81.165,81.17,102600000.0
2009-04-06 19:55:00,81.17,81.17,81.165,81.165,30200000.0
2009-04-06 19:56:00,81.165,81.19,81.165,81.175,59800000.0
2009-04-06 19:57:00,81.175,81.24,81.175,81.225,188000000.0
2009-04-06 19:58:00,81.23,81.25,81.23,81.24,112200000.0
2009-04-06 19:59:00,81.24,81.25,81.235,81.235,48200000.0
2009-04-06 20:00:00,81.24,81.24,81.21,81.21,113200000.0
2009-04-06 20:01:00,81.205,81.225,81.175,81.225,139200000.0
2009-04-06 20:02:00,81.215,81.28,81.205,81.26,170600000.0
2009-04-06 20:03:00,81.26,81.29,81.26,81.275,173800000.0
2009-04-06 20:04:00,81.275,81.29,81.26,81.26,90200000.0
2009-04-06 20:05:00,81.245,81.29,81.24,81.27,234000000.0
2009-04-06 20:06:00,81.27,81.31,81.26,81.265,113800000.0
2009-04-06 20:07:00,81.26,81.27,81.25,81.26,143800000.0
2009-04-06 20:08:00,81.26,81.33,81.26,81.325,119400000.0
2009-04-06 20:09:00,81.325,81.35,81.325,81.34,130400000.0
2009-04-06 20:10:00,81.34,81.44,81.34,81.415,256200000.0
2009-04-06 20:11:00,81.42,81.42,81.39,81.395,140000000.0
2009-04-06 20:12:00,81.4,81.4,81.335,81.34,116400000.0
2009-04-06 20:13:00,81.35,81.35,81.315,81.315,117000000.0
2009-04-06 20:14:00,81.315,81.37,81.315,81.36,127600000.0
2009-04-06 20:15:00,81.36,81.37,81.34,81.345,193200000.0
2009-04-06 20:16:00,81.345,81.35,81.31,81.315,140600000.0
2009-04-06 20:17:00,81.32,81.33,81.3,81.3,112200000.0
2009-04-06 20:18:00,81.3,81.31,81.295,81.3,29200000.0
2009-04-06 20:19:00,81.3,81.33,81.3,81.325,87600000.0
2009-04-06 20:20:00,81.325,81.36,81.315,81.345,203000000.0
2009-04-06 20:21:00,81.345,81.38,81.345,81.37,236400000.0
2009-04-06 20:22:00,81.38,81.43,81.365,81.365,228200000.0
2009-04-06 20:23:00,81.365,81.39,81.36,81.365,213400000.0
2009-04-06 20:24:00,81.365,81.385,81.365,81.37,74800000.0
2009-04-06 20:25:00,81.375,81.38,81.325,81.335,128800000.0
2009-04-06 20:26:00,81.33,81.34,81.315,81.34,143600000.0
2009-04-06 20:27:00,81.335,81.4,81.335,81.395,202400000.0
2009-04-06 20:28:00,81.395,81.4,81.375,81.385,72200000.0
2009-04-06 20:29:00,81.385,81.39,81.365,81.365,89000000.0
2009-04-06 20:30:00,81.365,81.38,81.35,81.35,109600000.0
2009-04-06 20:31:00,81.36,81.36,81.26,81.26,151800000.0
2009-04-06 20:32:00,81.26,81.29,81.25,81.265,224400000.0
2009-04-06 20:33:00,81.265,81.27,81.25,81.265,64800000.0
2009-04-06 20:34:00,81.265,81.27,81.23,81.25,152600000.0
2009-04-06 20:35:00,81.245,81.245,81.235,81.235,71600000.0
2009-04-06 20:36:00,81.235,81.24,81.22,81.225,29400000.0
2009-04-06 20:37:00,81.23,81.25,81.22,81.24,98400000.0
2009-04-06 20:38:00,81.24,81.24,81.235,81.235,19600000.0
2009-04-06 20:39:00,81.235,81.24,81.225,81.23,31600000.0
2009-04-06 20:40:00,81.23,81.245,81.2,81.2,147000000.0
2009-04-06 20:41:00,81.21,81.21,81.185,81.19,92000000.0
2009-04-06 20:42:00,81.19,81.2,81.185,81.2,15600000.0
2009-04-06 20:43:00,81.19,81.21,81.19,81.205,19600000.0
2009-04-06 20:44:00,81.205,81.26,81.205,81.25,82200000.0
2009-04-06 20:45:00,81.26,81.26,81.225,81.225,159200000.0
2009-04-06 20:46:00,81.225,81.29,81.22,81.27,208200000.0
2009-04-06 20:47:00,81.28,81.28,81.235,81.235,89200000.0
2009-04-06 20:48:00,81.24,81.26,81.235,81.255,149200000.0
2009-04-06 20:49:00,81.255,81.26,81.255,81.26,50600000.0
2009-04-06 20:50:00,81.27,81.27,81.27,81.27,12200000.0
2009-04-06 20:51:00,81.27,81.28,81.245,81.28,86800000.0
2009-04-06 20:52:00,81.275,81.29,81.27,81.28,180200000.0
2009-04-06 20:53:00,81.285,81.3,81.275,81.275,128600000.0
2009-04-06 20:54:00,81.275,81.295,81.275,81.295,64200000.0
2009-04-06 20:55:00,81.295,81.295,81.26,81.265,138000000.0
2009-04-06 20:56:00,81.27,81.32,81.265,81.315,117000000.0
2009-04-06 20:57:00,81.32,81.34,81.32,81.33,66400000.0
2009-04-06 20:58:00,81.33,81.37,81.33,81.35,61000000.0
2009-04-06 20:59:00,81.35,81.37,81.335,81.35,130400000.0
2009-04-06 21:00:00,81.355,81.36,81.34,81.35,74400000.0
2009-04-06 21:01:00,81.335,81.35,81.32,81.35,111200000.0
2009-04-06 21:02:00,81.34,81.36,81.32,81.33,120200000.0
2009-04-06 21:03:00,81.32,81.34,81.32,81.34,62400000.0
2009-04-06 21:04:00,81.325,81.34,81.32,81.32,116000000.0
2009-04-06 21:05:00,81.33,81.345,81.33,81.33,55600000.0
2009-04-06 21:06:00,81.33,81.36,81.33,81.36,69800000.0
2009-04-06 21:07:00,81.36,81.37,81.36,81.37,16400000.0
2009-04-06 21:08:00,81.37,81.37,81.32,81.33,54400000.0
2009-04-06 21:09:00,81.33,81.33,81.31,81.31,59800000.0
2009-04-06 21:10:00,81.32,81.32,81.28,81.29,35000000.0
2009-04-06 21:11:00,81.3,81.3,81.285,81.29,20800000.0
2009-04-06 21:12:00,81.295,81.3,81.29,81.29,43400000.0
2009-04-06 21:13:00,81.3,81.3,81.29,81.29,36000000.0
2009-04-06 21:14:00,81.3,81.305,81.3,81.305,33000000.0
2009-04-06 21:15:00,81.3,81.32,81.3,81.32,27400000.0
2009-04-06 21:16:00,81.315,81.36,81.315,81.355,145400000.0
2009-04-06 21:17:00,81.36,81.43,81.355,81.425,170600000.0
2009-04-06 21:18:00,81.425,81.45,81.425,81.445,86000000.0
2009-04-06 21:19:00,81.45,81.46,81.43,81.46,76400000.0
2009-04-06 21:20:00,81.45,81.49,81.45,81.48,201800000.0
2009-04-06 21:21:00,81.47,81.48,81.43,81.43,52800000.0
2009-04-06 21:22:00,81.44,81.46,81.44,81.45,35600000.0
2009-04-06 21:23:00,81.46,81.46,81.41,81.415,95400000.0
2009-04-06 21:24:00,81.41,81.42,81.39,81.4,94400000.0
2009-04-06 21:25:00,81.41,81.44,81.41,81.415,77600000.0
2009-04-06 21:26:00,81.41,81.43,81.4,81.4,77400000.0
2009-04-06 21:27:00,81.4,81.4,81.37,81.38,27600000.0
2009-04-06 21:28:00,81.38,81.38,81.335,81.37,80800000.0
2009-04-06 21:29:00,81.365,81.37,81.34,81.35,59000000.0
2009-04-06 21:30:00,81.355,81.36,81.355,81.36,59800000.0
2009-04-06 21:31:00,81.37,81.4,81.37,81.39,109400000.0
2009-04-06 21:32:00,81.39,81.48,81.39,81.48,135600000.0
2009-04-06 21:33:00,81.465,81.48,81.46,81.46,40000000.0
2009-04-06 21:34:00,81.47,81.47,81.47,81.47,1000000.0
2009-04-06 21:35:00,81.47,81.47,81.415,81.43,52000000.0
2009-04-06 21:36:00,81.43,81.465,81.43,81.46,66800000.0
2009-04-06 21:37:00,81.46,81.47,81.455,81.47,49200000.0
2009-04-06 21:38:00,81.47,81.49,81.455,81.49,90400000.0
2009-04-06 21:39:00,81.49,81.49,81.47,81.47,14000000.0
2009-04-06 21:40:00,81.47,81.47,81.4,81.42,75400000.0
2009-04-06 21:41:00,81.42,81.46,81.41,81.46,116600000.0
2009-04-06 21:42:00,81.48,81.49,81.45,81.49,72800000.0
2009-04-06 21:43:00,81.48,81.5,81.48,81.495,107800000.0
2009-04-06 21:44:00,81.52,81.52,81.47,81.49,96400000.0
2009-04-06 21:45:00,81.5,81.51,81.48,81.48,57200000.0
2009-04-06 21:46:00,81.49,81.505,81.46,81.475,76200000.0
2009-04-06 21:47:00,81.475,81.5,81.45,81.48,98600000.0
2009-04-06 21:48:00,81.48,81.49,81.48,81.49,73400000.0
2009-04-06 21:49:00,81.485,81.52,81.485,81.5,80600000.0
2009-04-06 21:50:00,81.5,81.53,81.5,81.53,137200000.0
2009-04-06 21:51:00,81.53,81.59,81.53,81.59,151200000.0
2009-04-06 21:52:00,81.59,81.59,81.54,81.545,129400000.0
2009-04-06 21:53:00,81.56,81.57,81.54,81.56,52400000.0
2009-04-06 21:54:00,81.56,81.57,81.535,81.55,65200000.0
2009-04-06 21:55:00,81.55,81.585,81.53,81.585,166400000.0
2009-04-06 21:56:00,81.59,81.59,81.56,81.57,113000000.0
2009-04-06 21:57:00,81.57,81.57,81.53,81.54,151200000.0
2009-04-06 21:58:00,81.54,81.56,81.53,81.55,28800000.0
2009-04-06 21:59:00,81.56,81.57,81.545,81.57,86000000.0
2009-04-06 22:00:00,81.565,81.6,81.565,81.57,145000000.0
2009-04-06 22:01:00,81.57,81.6,81.55,81.55,142600000.0
2009-04-06 22:02:00,81.55,81.55,81.54,81.55,34200000.0
2009-04-06 22:03:00,81.56,81.56,81.53,81.56,89000000.0
2009-04-06 22:04:00,81.56,81.56,81.54,81.55,29600000.0
2009-04-06 22:05:00,81.55,81.55,81.53,81.54,24200000.0
2009-04-06 22:06:00,81.53,81.55,81.53,81.54,16800000.0
2009-04-06 22:07:00,81.535,81.55,81.52,81.54,81000000.0
2009-04-06 22:08:00,81.54,81.54,81.515,81.53,68800000.0
2009-04-06 22:09:00,81.52,81.53,81.515,81.525,52800000.0
2009-04-06 22:10:00,81.52,81.54,81.51,81.53,56600000.0
2009-04-06 22:11:00,81.53,81.54,81.53,81.54,21200000.0
2009-04-06 22:12:00,81.54,81.54,81.525,81.53,31600000.0
2009-04-06 22:13:00,81.525,81.54,81.525,81.53,46000000.0
2009-04-06 22:14:00,81.525,81.53,81.525,81.53,16400000.0
2009-04-06 22:15:00,81.53,81.54,81.525,81.54,33400000.0
2009-04-06 22:16:00,81.545,81.55,81.54,81.545,19000000.0
2009-04-06 22:17:00,81.56,81.56,81.55,81.55,10200000.0
2009-04-06 22:18:00,81.555,81.56,81.51,81.55,86400000.0
2009-04-06 22:19:00,81.55,81.55,81.54,81.54,4000000.0
2009-04-06 22:20:00,81.54,81.54,81.54,81.54,3000000.0
2009-04-06 22:21:00,81.54,81.54,81.53,81.54,32800000.0
2009-04-06 22:22:00,81.535,81.55,81.535,81.55,44400000.0
2009-04-06 22:23:00,81.56,81.56,81.56,81.56,1000000.0
2009-04-06 22:24:00,81.55,81.55,81.55,81.55,5800000.0
2009-04-06 22:25:00,81.55,81.57,81.545,81.57,18400000.0
2009-04-06 22:26:00,81.57,81.57,81.53,81.54,13200000.0
2009-04-06 22:27:00,81.53,81.53,81.51,81.52,76000000.0
2009-04-06 22:28:00,81.52,81.55,81.52,81.54,27600000.0
2009-04-06 22:29:00,81.55,81.56,81.55,81.55,13400000.0
2009-04-06 22:30:00,81.55,81.55,81.52,81.52,27200000.0
2009-04-06 22:31:00,81.53,81.54,81.525,81.54,5600000.0
2009-04-06 22:32:00,81.54,81.54,81.525,81.53,22800000.0
2009-04-06 22:33:00,81.53,81.53,81.52,81.53,20400000.0
2009-04-06 22:34:00,81.53,81.53,81.51,81.52,27600000.0
2009-04-06 22:35:00,81.52,81.52,81.51,81.51,11200000.0
2009-04-06 22:36:00,81.51,81.52,81.51,81.51,19800000.0
2009-04-06 22:37:00,81.51,81.52,81.51,81.51,9800000.0
2009-04-06 22:38:00,81.51,81.52,81.5,81.51,22000000.0
2009-04-06 22:39:00,81.51,81.51,81.5,81.5,3400000.0
2009-04-06 22:40:00,81.51,81.51,81.5,81.51,12600000.0
2009-04-06 22:41:00,81.51,81.52,81.5,81.51,26600000.0
2009-04-06 22:42:00,81.52,81.53,81.51,81.53,11000000.0
2009-04-06 22:43:00,81.53,81.56,81.53,81.56,53200000.0
2009-04-06 22:44:00,81.56,81.56,81.545,81.545,7400000.0
2009-04-06 22:45:00,81.545,81.56,81.52,81.55,58600000.0
2009-04-06 22:46:00,81.55,81.55,81.52,81.53,10200000.0
2009-04-06 22:47:00,81.53,81.53,81.51,81.51,25800000.0
2009-04-06 22:48:00,81.51,81.51,81.5,81.51,8800000.0
2009-04-06 22:49:00,81.51,81.53,81.51,81.52,26400000.0
2009-04-06 22:50:00,81.51,81.51,81.485,81.5,24000000.0
2009-04-06 22:51:00,81.5,81.51,81.485,81.51,67200000.0
2009-04-06 22:52:00,81.51,81.51,81.49,81.51,19400000.0
2009-04-06 22:53:00,81.51,81.53,81.49,81.53,40000000.0
2009-04-06 22:54:00,81.525,81.54,81.525,81.54,9800000.0
2009-04-06 22:55:00,81.54,81.56,81.53,81.54,12200000.0
2009-04-06 22:56:00,81.53,81.55,81.525,81.55,22600000.0
2009-04-06 22:57:00,81.55,81.61,81.54,81.61,20800000.0
2009-04-06 22:58:00,81.61,81.61,81.54,81.57,43600000.0
2009-04-06 22:59:00,81.575,81.58,81.5,81.52,64600000.0
2009-04-06 23:00:00,81.515,81.525,81.505,81.51,1000000.0
2009-04-06 23:01:00,81.53,81.53,81.53,81.53,1000000.0
2009-04-06 23:02:00,81.53,81.53,81.525,81.525,5800000.0
2009-04-06 23:03:00,81.52,81.53,81.52,81.53,32800000.0
2009-04-06 23:04:00,81.53,81.53,81.53,81.53,1000000.0
2009-04-06 23:05:00,81.54,81.54,81.53,81.54,14400000.0
2009-04-06 23:06:00,81.535,81.57,81.535,81.55,69000000.0
2009-04-06 23:07:00,81.55,81.565,81.55,81.565,26200000.0
2009-04-06 23:08:00,81.56,81.56,81.56,81.56,2800000.0
2009-04-06 23:09:00,81.555,81.585,81.555,81.57,23800000.0
2009-04-06 23:11:00,81.58,81.58,81.565,81.565,4200000.0
2009-04-06 23:12:00,81.565,81.585,81.565,81.57,9800000.0
2009-04-06 23:13:00,81.565,81.585,81.56,81.585,20000000.0
2009-04-06 23:15:00,81.585,81.585,81.565,81.58,13000000.0
2009-04-06 23:16:00,81.58,81.58,81.575,81.575,2800000.0
2009-04-06 23:17:00,81.575,81.575,81.565,81.565,14000000.0
2009-04-06 23:18:00,81.565,81.565,81.52,81.535,23400000.0
2009-04-06 23:19:00,81.55,81.56,81.55,81.56,6200000.0
2009-04-06 23:20:00,81.56,81.56,81.555,81.555,5600000.0
2009-04-06 23:21:00,81.555,81.555,81.555,81.555,2800000.0
2009-04-06 23:22:00,81.555,81.555,81.545,81.545,5600000.0
2009-04-06 23:24:00,81.51,81.515,81.505,81.505,11400000.0
2009-04-06 23:25:00,81.51,81.51,81.505,81.505,4200000.0
2009-04-06 23:26:00,81.505,81.52,81.505,81.505,18400000.0
2009-04-06 23:27:00,81.5,81.515,81.5,81.515,5200000.0
2009-04-06 23:28:00,81.505,81.525,81.495,81.525,17400000.0
2009-04-06 23:29:00,81.54,81.54,81.54,81.54,3000000.0
2009-04-06 23:30:00,81.53,81.535,81.51,81.535,9000000.0
2009-04-06 23:31:00,81.545,81.545,81.545,81.545,1400000.0
2009-04-06 23:32:00,81.545,81.545,81.485,81.51,6600000.0
2009-04-06 23:33:00,81.51,81.525,81.47,81.47,4800000.0
2009-04-06 23:34:00,81.485,81.505,81.485,81.49,11200000.0
2009-04-06 23:35:00,81.51,81.525,81.51,81.525,18400000.0
2009-04-06 23:36:00,81.525,81.525,81.48,81.49,28200000.0
2009-04-06 23:37:00,81.485,81.485,81.485,81.485,1400000.0
2009-04-06 23:38:00,81.485,81.492,81.45,81.485,1000000.0
2009-04-06 23:39:00,81.47,81.47,81.47,81.47,1000000.0
2009-04-06 23:40:00,81.47,81.47,81.47,81.47,5000000.0
2009-04-06 23:41:00,81.46,81.46,81.44,81.44,6400000.0
2009-04-06 23:42:00,81.44,81.44,81.41,81.44,36300000.0
2009-04-06 23:43:00,81.45,81.45,81.44,81.44,8000000.0
2009-04-06 23:44:00,81.44,81.44,81.38,81.38,10400000.0
2009-04-06 23:45:00,81.39,81.43,81.38,81.42,29200000.0
2009-04-06 23:46:00,81.42,81.44,81.42,81.44,25000000.0
2009-04-06 23:47:00,81.45,81.51,81.45,81.49,54600000.0
2009-04-06 23:48:00,81.485,81.485,81.47,81.47,7800000.0
2009-04-06 23:49:00,81.465,81.465,81.465,81.465,1400000.0
2009-04-06 23:50:00,81.465,81.47,81.465,81.47,5400000.0
2009-04-06 23:51:00,81.46,81.54,81.45,81.54,87600000.0
2009-04-06 23:52:00,81.53,81.53,81.475,81.52,24000000.0
2009-04-06 23:53:00,81.52,81.52,81.52,81.52,1400000.0
2009-04-06 23:54:00,81.52,81.52,81.52,81.52,2400000.0
2009-04-06 23:55:00,81.52,81.52,81.505,81.505,11000000.0
2009-04-06 23:56:00,81.5,81.51,81.5,81.5,71200000.0
2009-04-06 23:57:00,81.51,81.51,81.5,81.51,28800000.0
2009-04-06 23:58:00,81.505,81.515,81.495,81.515,16000000.0
2009-04-06 23:59:00,81.5,81.53,81.5,81.52,16000000.0
2009-04-07 00:00:00,81.52,81.56,81.49,81.54,85400000.0
2009-04-07 00:01:00,81.53,81.54,81.5,81.52,92200000.0
2009-04-07 00:02:00,81.52,81.55,81.495,81.55,48500000.0
2009-04-07 00:03:00,81.56,81.56,81.56,81.56,2000000.0
2009-04-07 00:04:00,81.55,81.55,81.52,81.53,13200000.0
2009-04-07 00:05:00,81.53,81.53,81.52,81.52,3000000.0
2009-04-07 00:06:00,81.52,81.52,81.5,81.5,16400000.0
2009-04-07 00:07:00,81.51,81.51,81.49,81.49,27800000.0
2009-04-07 00:08:00,81.485,81.485,81.44,81.44,74600000.0
2009-04-07 00:09:00,81.44,81.47,81.44,81.46,20000000.0
2009-04-07 00:10:00,81.46,81.46,81.445,81.445,8000000.0
2009-04-07 00:11:00,81.44,81.45,81.4,81.4,31000000.0
2009-04-07 00:12:00,81.4,81.42,81.39,81.41,12800000.0
2009-04-07 00:13:00,81.41,81.42,81.41,81.42,15000000.0
2009-04-07 00:14:00,81.42,81.45,81.42,81.44,6000000.0
2009-04-07 00:15:00,81.45,81.48,81.43,81.44,28400000.0
2009-04-07 00:16:00,81.393,81.415,81.391,81.414,13400000.0
2009-04-07 00:17:00,81.44,81.46,81.43,81.43,13400000.0
2009-04-07 00:18:00,81.43,81.43,81.43,81.43,1000000.0
2009-04-07 00:19:00,81.43,81.43,81.4,81.41,25000000.0
2009-04-07 00:20:00,81.41,81.41,81.4,81.4,3000000.0
2009-04-07 00:21:00,81.4,81.4,81.4,81.4,1000000.0
2009-04-07 00:22:00,81.4,81.4,81.39,81.39,2000000.0
2009-04-07 00:23:00,81.39,81.39,81.34,81.36,40600000.0
2009-04-07 00:24:00,81.36,81.37,81.36,81.37,3000000.0
2009-04-07 00:25:00,81.37,81.37,81.37,81.37,3000000.0
2009-04-07 00:26:00,81.36,81.37,81.32,81.32,21300000.0
2009-04-07 00:27:00,81.32,81.32,81.27,81.3,55500000.0
2009-04-07 00:28:00,81.29,81.29,81.26,81.28,27200000.0
2009-04-07 00:29:00,81.28,81.28,81.28,81.28,4000000.0
2009-04-07 00:30:00,81.27,81.28,81.26,81.28,16000000.0
2009-04-07 00:31:00,81.27,81.27,81.27,81.27,1400000.0
2009-04-07 00:32:00,81.27,81.29,81.27,81.28,12800000.0
2009-04-07 00:33:00,81.27,81.29,81.27,81.29,21200000.0
2009-04-07 00:34:00,81.3,81.32,81.29,81.3,16800000.0
2009-04-07 00:35:00,81.3,81.32,81.29,81.32,23600000.0
2009-04-07 00:36:00,81.32,81.33,81.3,81.33,39400000.0
2009-04-07 00:37:00,81.33,81.36,81.32,81.36,32000000.0
2009-04-07 00:38:00,81.36,81.36,81.34,81.34,8400000.0
2009-04-07 00:39:00,81.34,81.34,81.31,81.31,18200000.0
2009-04-07 00:40:00,81.33,81.34,81.31,81.33,24800000.0
2009-04-07 00:41:00,81.33,81.34,81.32,81.34,5000000.0
2009-04-07 00:42:00,81.34,81.34,81.33,81.33,2000000.0
2009-04-07 00:43:00,81.33,81.34,81.325,81.34,8000000.0
2009-04-07 00:44:00,81.34,81.34,81.34,81.34,2000000.0
2009-04-07 00:45:00,81.34,81.35,81.32,81.33,9200000.0
2009-04-07 00:46:00,81.33,81.33,81.33,81.33,2000000.0
2009-04-07 00:47:00,81.33,81.33,81.33,81.33,3000000.0
2009-04-07 00:48:00,81.33,81.33,81.32,81.32,8000000.0
2009-04-07 00:49:00,81.31,81.31,81.31,81.31,3000000.0
2009-04-07 00:50:00,81.31,81.31,81.31,81.31,1000000.0
2009-04-07 00:51:00,81.29,81.3,81.28,81.28,22400000.0
2009-04-07 00:52:00,81.27,81.27,81.255,81.27,24600000.0
2009-04-07 00:53:00,81.27,81.27,81.26,81.27,15600000.0
2009-04-07 00:54:00,81.27,81.27,81.25,81.26,46200000.0
2009-04-07 00:55:00,81.25,81.27,81.25,81.26,42800000.0
2009-04-07 00:56:00,81.26,81.27,81.26,81.27,10400000.0
2009-04-07 00:57:00,81.27,81.27,81.25,81.25,10800000.0
2009-04-07 00:58:00,81.255,81.29,81.255,81.27,34200000.0
2009-04-07 00:59:00,81.27,81.3,81.27,81.28,67000000.0
2009-04-07 01:00:00,81.285,81.31,81.28,81.305,41400000.0
2009-04-07 01:01:00,81.3,81.32,81.3,81.305,51800000.0
2009-04-07 01:02:00,81.31,81.335,81.305,81.33,57000000.0
2009-04-07 01:03:00,81.335,81.345,81.33,81.335,46000000.0
2009-04-07 01:04:00,81.34,81.36,81.335,81.35,66800000.0
2009-04-07 01:05:00,81.36,81.38,81.35,81.38,47800000.0
2009-04-07 01:06:00,81.38,81.38,81.36,81.37,66400000.0
2009-04-07 01:07:00,81.37,81.4,81.37,81.4,61000000.0
2009-04-07 01:08:00,81.39,81.4,81.38,81.39,44400000.0
2009-04-07 01:09:00,81.39,81.39,81.37,81.37,21800000.0
2009-04-07 01:10:00,81.37,81.37,81.345,81.345,30200000.0
2009-04-07 01:11:00,81.34,81.36,81.34,81.36,15400000.0
2009-04-07 01:12:00,81.345,81.36,81.345,81.35,6000000.0
2009-04-07 01:13:00,81.36,81.37,81.335,81.345,59200000.0
2009-04-07 01:14:00,81.345,81.35,81.32,81.34,44000000.0
2009-04-07 01:15:00,81.34,81.34,81.29,81.29,81600000.0
2009-04-07 01:16:00,81.285,81.3,81.245,81.245,119400000.0
2009-04-07 01:17:00,81.245,81.255,81.205,81.24,169600000.0
2009-04-07 01:18:00,81.245,81.25,81.17,81.2,192400000.0
2009-04-07 01:19:00,81.205,81.235,81.2,81.23,90000000.0
2009-04-07 01:20:00,81.235,81.24,81.18,81.18,48600000.0
2009-04-07 01:21:00,81.18,81.19,81.16,81.17,41600000.0
2009-04-07 01:22:00,81.16,81.17,81.13,81.13,49000000.0
2009-04-07 01:23:00,81.135,81.15,81.13,81.14,75800000.0
2009-04-07 01:24:00,81.145,81.15,81.11,81.11,49000000.0
2009-04-07 01:25:00,81.1,81.1,81.1,81.1,4000000.0
2009-04-07 01:26:00,81.1,81.1,81.02,81.04,87200000.0
2009-04-07 01:27:00,81.03,81.07,81.03,81.06,66800000.0
2009-04-07 01:28:00,81.06,81.08,81.04,81.07,144000000.0
2009-04-07 01:29:00,81.07,81.08,81.04,81.06,97200000.0
2009-04-07 01:30:00,81.06,81.065,81.02,81.05,119400000.0
2009-04-07 01:31:00,81.05,81.06,81.015,81.015,130000000.0
2009-04-07 01:32:00,81.03,81.03,81.01,81.01,69600000.0
2009-04-07 01:33:00,81.01,81.02,80.99,80.99,61600000.0
2009-04-07 01:34:00,80.99,80.99,80.87,80.89,202800000.0
2009-04-07 01:35:00,80.9,80.925,80.86,80.91,190600000.0
2009-04-07 01:36:00,80.91,80.92,80.88,80.88,190600000.0
2009-04-07 01:37:00,80.89,80.975,80.89,80.97,187000000.0
2009-04-07 01:38:00,80.97,80.975,80.895,80.91,178600000.0
2009-04-07 01:39:00,80.9,80.9,80.83,80.83,33900000.0
2009-04-07 01:40:00,80.83,80.87,80.83,80.86,35400000.0
2009-04-07 01:41:00,80.85,80.86,80.83,80.86,77200000.0
2009-04-07 01:42:00,80.86,80.88,80.85,80.88,44400000.0
2009-04-07 01:43:00,80.88,80.95,80.88,80.95,63000000.0
2009-04-07 01:44:00,80.95,80.95,80.92,80.92,91000000.0
2009-04-07 01:45:00,80.905,80.92,80.9,80.9,43600000.0
2009-04-07 01:46:00,80.9,80.91,80.86,80.905,233000000.0
2009-04-07 01:47:00,80.91,80.93,80.9,80.915,115200000.0
2009-04-07 01:48:00,80.915,80.93,80.9,80.91,106200000.0
2009-04-07 01:49:00,80.9,80.92,80.9,80.91,82400000.0
2009-04-07 01:50:00,80.905,80.94,80.905,80.91,63600000.0
2009-04-07 01:51:00,80.9,80.93,80.9,80.9,28200000.0
2009-04-07 01:52:00,80.9,80.91,80.87,80.88,56600000.0
2009-04-07 01:53:00,80.87,80.88,80.87,80.88,24000000.0
2009-04-07 01:54:00,80.88,80.88,80.85,80.85,21000000.0
2009-04-07 01:55:00,80.86,80.86,80.845,80.86,25400000.0
2009-04-07 01:56:00,80.86,80.87,80.86,80.86,17800000.0
2009-04-07 01:57:00,80.86,80.86,80.86,80.86,2000000.0
2009-04-07 01:58:00,80.86,80.87,80.78,80.78,41000000.0
2009-04-07 01:59:00,80.78,80.81,80.62,80.62,118000000.0
2009-04-07 02:00:00,80.63,80.71,80.59,80.61,119800000.0
2009-04-07 02:01:00,80.61,80.61,80.485,80.51,82400000.0
2009-04-07 02:02:00,80.51,80.51,80.35,80.375,169200000.0
2009-04-07 02:03:00,80.38,80.475,80.38,80.475,202600000.0
2009-04-07 02:04:00,80.48,80.49,80.44,80.48,134800000.0
2009-04-07 02:05:00,80.48,80.52,80.455,80.52,119400000.0
2009-04-07 02:06:00,80.52,80.59,80.51,80.58,111600000.0
2009-04-07 02:07:00,80.58,80.58,80.55,80.55,53400000.0
2009-04-07 02:08:00,80.55,80.63,80.55,80.63,63000000.0
2009-04-07 02:09:00,80.625,80.64,80.6,80.615,68200000.0
2009-04-07 02:10:00,80.62,80.62,80.6,80.61,28200000.0
2009-04-07 02:11:00,80.61,80.62,80.59,80.59,33000000.0
2009-04-07 02:12:00,80.59,80.59,80.57,80.58,59200000.0
2009-04-07 02:13:00,80.57,80.59,80.57,80.59,43600000.0
2009-04-07 02:14:00,80.59,80.63,80.59,80.63,53000000.0
2009-04-07 02:15:00,80.63,80.655,80.63,80.63,26800000.0
2009-04-07 02:16:00,80.63,80.68,80.61,80.66,84600000.0
2009-04-07 02:17:00,80.66,80.68,80.64,80.645,85600000.0
2009-04-07 02:18:00,80.64,80.645,80.62,80.645,79400000.0
2009-04-07 02:19:00,80.65,80.705,80.64,80.69,123000000.0
2009-04-07 02:20:00,80.69,80.79,80.685,80.78,101200000.0
2009-04-07 02:21:00,80.78,80.78,80.76,80.77,60000000.0
2009-04-07 02:22:00,80.77,80.77,80.76,80.76,16600000.0
2009-04-07 02:23:00,80.76,80.79,80.75,80.79,67800000.0
2009-04-07 02:24:00,80.8,80.85,80.79,80.85,188000000.0
2009-04-07 02:25:00,80.85,80.86,80.83,80.84,128400000.0
2009-04-07 02:26:00,80.84,80.84,80.81,80.83,126000000.0
2009-04-07 02:27:00,80.83,80.84,80.83,80.84,35600000.0
2009-04-07 02:28:00,80.84,80.84,80.84,80.84,7200000.0
2009-04-07 02:29:00,80.84,80.885,80.84,80.86,40200000.0
2009-04-07 02:30:00,80.86,80.87,80.85,80.87,51600000.0
2009-04-07 02:31:00,80.88,80.89,80.845,80.85,61000000.0
2009-04-07 02:32:00,80.85,80.85,80.82,80.83,57200000.0
2009-04-07 02:33:00,80.83,80.83,80.74,80.76,185800000.0
2009-04-07 02:34:00,80.765,80.775,80.75,80.77,198000000.0
2009-04-07 02:35:00,80.77,80.775,80.75,80.76,120000000.0
2009-04-07 02:36:00,80.76,80.78,80.76,80.78,36400000.0
2009-04-07 02:37:00,80.785,80.8,80.78,80.78,16400000.0
2009-04-07 02:38:00,80.78,80.78,80.75,80.75,198400000.0
2009-04-07 02:39:00,80.75,80.75,80.74,80.75,71800000.0
2009-04-07 02:40:00,80.75,80.76,80.74,80.76,33000000.0
2009-04-07 02:41:00,80.76,80.77,80.74,80.75,55800000.0
2009-04-07 02:42:00,80.74,80.75,80.71,80.71,86500000.0
2009-04-07 02:43:00,80.715,80.73,80.71,80.72,61400000.0
2009-04-07 02:44:00,80.72,80.73,80.72,80.73,29800000.0
2009-04-07 02:45:00,80.73,80.73,80.71,80.71,38800000.0
2009-04-07 02:46:00,80.715,80.75,80.7,80.735,314600000.0
2009-04-07 02:47:00,80.73,80.75,80.72,80.74,91800000.0
2009-04-07 02:48:00,80.74,80.76,80.74,80.76,39200000.0
2009-04-07 02:49:00,80.76,80.795,80.75,80.795,152000000.0
2009-04-07 02:50:00,80.795,80.84,80.79,80.84,251000000.0
2009-04-07 02:51:00,80.84,80.85,80.815,80.845,175800000.0
2009-04-07 02:52:00,80.86,80.86,80.84,80.84,55800000.0
2009-04-07 02:53:00,80.84,80.86,80.83,80.84,34600000.0
2009-04-07 02:54:00,80.83,80.835,80.76,80.77,76000000.0
2009-04-07 02:55:00,80.77,80.77,80.705,80.73,104000000.0
2009-04-07 02:56:00,80.73,80.74,80.73,80.73,47800000.0
2009-04-07 02:57:00,80.73,80.73,80.72,80.72,36800000.0
2009-04-07 02:58:00,80.72,80.73,80.72,80.73,27200000.0
2009-04-07 02:59:00,80.73,80.75,80.72,80.72,42200000.0
2009-04-07 03:00:00,80.71,80.72,80.71,80.72,50800000.0
2009-04-07 03:01:00,80.71,80.72,80.69,80.72,95600000.0
2009-04-07 03:02:00,80.72,80.79,80.71,80.79,79600000.0
2009-04-07 03:03:00,80.775,80.775,80.715,80.74,70200000.0
2009-04-07 03:04:00,80.74,80.74,80.735,80.735,3200000.0
2009-04-07 03:05:00,80.74,80.79,80.74,80.765,60800000.0
2009-04-07 03:06:00,80.765,80.77,80.72,80.73,133400000.0
2009-04-07 03:07:00,80.73,80.76,80.71,80.76,63600000.0
2009-04-07 03:08:00,80.76,80.76,80.75,80.76,27200000.0
2009-04-07 03:09:00,80.76,80.76,80.74,80.75,40000000.0
2009-04-07 03:10:00,80.755,80.76,80.74,80.74,17800000.0
2009-04-07 03:11:00,80.74,80.75,80.72,80.75,47800000.0
2009-04-07 03:12:00,80.75,80.75,80.74,80.75,36600000.0
2009-04-07 03:13:00,80.75,80.755,80.75,80.755,33200000.0
2009-04-07 03:14:00,80.755,80.8,80.755,80.79,38600000.0
2009-04-07 03:15:00,80.8,80.83,80.8,80.82,102200000.0
2009-04-07 03:16:00,80.825,80.905,80.825,80.905,106800000.0
2009-04-07 03:17:00,80.9,80.91,80.89,80.9,38200000.0
2009-04-07 03:18:00,80.89,80.91,80.89,80.9,67200000.0
2009-04-07 03:19:00,80.9,80.9,80.87,80.88,32600000.0
2009-04-07 03:20:00,80.87,80.9,80.86,80.88,49600000.0
2009-04-07 03:21:00,80.88,80.92,80.88,80.92,40800000.0
2009-04-07 03:22:00,80.93,80.985,80.93,80.96,153200000.0
2009-04-07 03:23:00,80.96,80.97,80.95,80.97,90200000.0
2009-04-07 03:24:00,80.97,80.97,80.97,80.97,32000000.0
2009-04-07 03:25:00,80.97,80.97,80.94,80.94,31000000.0
2009-04-07 03:26:00,80.94,80.94,80.91,80.93,77200000.0
2009-04-07 03:27:00,80.92,80.93,80.92,80.93,66800000.0
2009-04-07 03:28:00,80.91,80.94,80.91,80.93,69200000.0
2009-04-07 03:29:00,80.93,80.94,80.91,80.93,77600000.0
2009-04-07 03:30:00,80.93,80.96,80.92,80.96,47000000.0
2009-04-07 03:31:00,80.96,80.98,80.945,80.945,63000000.0
2009-04-07 03:32:00,80.94,80.96,80.935,80.95,56000000.0
2009-04-07 03:33:00,80.95,80.96,80.95,80.96,19800000.0
2009-04-07 03:34:00,80.96,80.96,80.93,80.95,57000000.0
2009-04-07 03:35:00,80.95,80.96,80.95,80.96,4400000.0
2009-04-07 03:36:00,80.96,81.0,80.955,80.99,46800000.0
2009-04-07 03:37:00,80.99,81.005,80.985,81.0,64400000.0
2009-04-07 03:38:00,81.005,81.03,81.005,81.02,56000000.0
2009-04-07 03:39:00,81.015,81.015,80.99,81.01,38600000.0
2009-04-07 03:40:00,81.01,81.06,81.01,81.06,58200000.0
2009-04-07 03:41:00,81.065,81.07,81.03,81.045,112000000.0
2009-04-07 03:42:00,81.04,81.06,81.04,81.05,62000000.0
2009-04-07 03:43:00,81.06,81.07,81.06,81.06,23200000.0
2009-04-07 03:44:00,81.06,81.06,81.06,81.06,9600000.0
2009-04-07 03:45:00,81.07,81.1,81.06,81.06,52400000.0
2009-04-07 03:46:00,81.06,81.06,81.04,81.06,56400000.0
2009-04-07 03:47:00,81.06,81.06,81.03,81.03,33600000.0
2009-04-07 03:48:00,81.035,81.04,81.03,81.03,41000000.0
2009-04-07 03:49:00,81.03,81.03,81.0,81.01,47800000.0
2009-04-07 03:50:00,81.01,81.03,81.01,81.02,27600000.0
2009-04-07 03:51:00,81.02,81.02,81.0,81.005,21400000.0
2009-04-07 03:52:00,81.01,81.01,81.01,81.01,10800000.0
2009-04-07 03:53:00,81.01,81.08,81.01,81.03,48400000.0
2009-04-07 03:54:00,81.03,81.03,81.02,81.03,21000000.0
2009-04-07 03:55:00,81.03,81.06,81.03,81.06,39600000.0
2009-04-07 03:56:00,81.06,81.07,81.05,81.07,71600000.0
2009-04-07 03:57:00,81.07,81.09,81.07,81.085,58200000.0
2009-04-07 03:58:00,81.09,81.09,81.05,81.09,79400000.0
2009-04-07 03:59:00,81.09,81.09,81.03,81.04,97400000.0
2009-04-07 04:00:00,81.045,81.06,81.04,81.06,72200000.0
2009-04-07 04:01:00,81.06,81.06,81.0,81.04,134000000.0
2009-04-07 04:02:00,81.04,81.04,81.0,81.02,86600000.0
2009-04-07 04:03:00,81.02,81.07,81.015,81.035,122200000.0
2009-04-07 04:04:00,81.05,81.06,81.04,81.055,91200000.0
2009-04-07 04:05:00,81.045,81.07,81.045,81.045,45600000.0
2009-04-07 04:06:00,81.05,81.06,81.03,81.03,43000000.0
2009-04-07 04:07:00,81.03,81.04,81.01,81.04,31400000.0
2009-04-07 04:08:00,81.04,81.04,81.03,81.03,25800000.0
2009-04-07 04:09:00,81.03,81.03,81.025,81.025,44400000.0
2009-04-07 04:10:00,81.025,81.04,81.02,81.03,32800000.0
2009-04-07 04:11:00,81.03,81.05,81.02,81.04,29200000.0
2009-04-07 04:12:00,81.04,81.04,81.01,81.01,43200000.0
2009-04-07 04:13:00,81.01,81.03,81.01,81.02,27400000.0
2009-04-07 04:14:00,81.02,81.02,81.01,81.01,7400000.0
2009-04-07 04:15:00,81.01,81.01,81.0,81.0,16200000.0
2009-04-07 04:16:00,81.0,81.0,80.985,80.985,13200000.0
2009-04-07 04:17:00,80.985,80.985,80.93,80.94,47000000.0
2009-04-07 04:18:00,80.94,80.95,80.9,80.91,84200000.0
2009-04-07 04:19:00,80.91,80.93,80.91,80.92,45400000.0
2009-04-07 04:20:00,80.92,80.92,80.87,80.87,72800000.0
2009-04-07 04:21:00,80.86,80.87,80.84,80.86,101600000.0
2009-04-07 04:22:00,80.86,80.86,80.83,80.86,93000000.0
2009-04-07 04:23:00,80.86,80.86,80.815,80.82,55800000.0
2009-04-07 04:24:00,80.82,80.84,80.82,80.83,39800000.0
2009-04-07 04:25:00,80.83,80.86,80.83,80.85,26600000.0
2009-04-07 04:26:00,80.85,80.85,80.79,80.79,63000000.0
2009-04-07 04:27:00,80.79,80.8,80.78,80.79,34000000.0
2009-04-07 04:28:00,80.785,80.8,80.775,80.79,80000000.0
2009-04-07 04:29:00,80.78,80.8,80.78,80.79,158600000.0
2009-04-07 04:30:00,80.795,80.82,80.78,80.81,132600000.0
2009-04-07 04:31:00,80.815,80.84,80.81,80.82,129400000.0
2009-04-07 04:32:00,80.835,80.84,80.82,80.83,82400000.0
2009-04-07 04:33:00,80.83,80.83,80.82,80.83,31000000.0
2009-04-07 04:34:00,80.83,80.84,80.81,80.82,70200000.0
2009-04-07 04:35:00,80.825,80.83,80.82,80.82,34600000.0
2009-04-07 04:36:00,80.82,80.82,80.8,80.8,26800000.0
2009-04-07 04:37:00,80.8,80.83,80.785,80.8,86200000.0
2009-04-07 04:38:00,80.79,80.81,80.785,80.79,83400000.0
2009-04-07 04:39:00,80.8,80.83,80.795,80.825,269800000.0
2009-04-07 04:40:00,80.83,80.88,80.825,80.88,99800000.0
2009-04-07 04:41:00,80.875,80.89,80.87,80.885,64400000.0
2009-04-07 04:42:00,80.89,80.9,80.885,80.9,42000000.0
2009-04-07 04:43:00,80.905,80.91,80.9,80.905,131400000.0
2009-04-07 04:44:00,80.905,80.91,80.895,80.91,126400000.0
2009-04-07 04:45:00,80.91,80.92,80.9,80.915,125800000.0
2009-04-07 04:46:00,80.915,80.94,80.915,80.94,82600000.0
2009-04-07 04:47:00,80.94,80.94,80.92,80.94,30600000.0
2009-04-07 04:48:00,80.93,80.94,80.91,80.93,83600000.0
2009-04-07 04:49:00,80.93,80.93,80.92,80.92,20800000.0
2009-04-07 04:50:00,80.925,80.93,80.9,80.91,25400000.0
2009-04-07 04:51:00,80.91,80.91,80.9,80.9,9200000.0
2009-04-07 04:52:00,80.9,80.9,80.89,80.9,23400000.0
2009-04-07 04:53:00,80.91,80.915,80.9,80.915,23600000.0
2009-04-07 04:54:00,80.915,80.915,80.91,80.91,2400000.0
2009-04-07 04:55:00,80.905,80.905,80.9,80.9,6600000.0
2009-04-07 04:56:00,80.9,80.91,80.895,80.91,10800000.0
2009-04-07 04:57:00,80.91,80.91,80.905,80.91,9200000.0
2009-04-07 04:58:00,80.905,80.905,80.9,80.905,16400000.0
2009-04-07 04:59:00,80.905,80.905,80.895,80.9,73000000.0
2009-04-07 05:00:00,80.9,80.9,80.885,80.885,47600000.0
2009-04-07 05:01:00,80.9,80.9,80.87,80.875,108400000.0
2009-04-07 05:02:00,80.875,80.875,80.86,80.875,144200000.0
2009-04-07 05:03:00,80.87,80.88,80.85,80.85,76800000.0
2009-04-07 05:04:00,80.85,80.86,80.84,80.84,54600000.0
2009-04-07 05:05:00,80.85,80.85,80.8,80.805,62200000.0
2009-04-07 05:06:00,80.81,80.825,80.765,80.825,147000000.0
2009-04-07 05:07:00,80.825,80.845,80.825,80.845,60000000.0
2009-04-07 05:08:00,80.845,80.86,80.84,80.85,63000000.0
2009-04-07 05:09:00,80.845,80.85,80.845,80.845,27000000.0
2009-04-07 05:10:00,80.84,80.845,80.83,80.83,8400000.0
2009-04-07 05:11:00,80.83,80.85,80.815,80.85,170800000.0
2009-04-07 05:12:00,80.86,80.86,80.83,80.84,84800000.0
2009-04-07 05:13:00,80.84,80.84,80.825,80.825,11600000.0
2009-04-07 05:14:00,80.84,80.84,80.82,80.82,38200000.0
2009-04-07 05:15:00,80.82,80.83,80.77,80.81,118200000.0
2009-04-07 05:16:00,80.81,80.81,80.79,80.79,19600000.0
2009-04-07 05:17:00,80.8,80.805,80.775,80.805,186600000.0
2009-04-07 05:18:00,80.805,80.825,80.79,80.79,120800000.0
2009-04-07 05:19:00,80.79,80.79,80.74,80.75,216600000.0
2009-04-07 05:20:00,80.76,80.795,80.755,80.79,198000000.0
2009-04-07 05:21:00,80.79,80.795,80.755,80.77,78600000.0
2009-04-07 05:22:00,80.765,80.8,80.765,80.8,35800000.0
2009-04-07 05:23:00,80.785,80.82,80.785,80.81,126200000.0
2009-04-07 05:24:00,80.8,80.81,80.775,80.775,33800000.0
2009-04-07 05:25:00,80.775,80.79,80.775,80.79,39800000.0
2009-04-07 05:26:00,80.79,80.79,80.77,80.77,28800000.0
2009-04-07 05:27:00,80.78,80.78,80.78,80.78,4800000.0
2009-04-07 05:28:00,80.78,80.78,80.77,80.77,13600000.0
2009-04-07 05:29:00,80.77,80.77,80.705,80.74,51000000.0
2009-04-07 05:30:00,80.74,80.74,80.69,80.73,77400000.0
2009-04-07 05:31:00,80.725,80.73,80.72,80.72,20200000.0
2009-04-07 05:32:00,80.73,80.76,80.73,80.755,53000000.0
2009-04-07 05:33:00,80.77,80.77,80.735,80.745,56800000.0
2009-04-07 05:34:00,80.74,80.75,80.74,80.75,24000000.0
2009-04-07 05:35:00,80.75,80.8,80.75,80.78,65000000.0
2009-04-07 05:36:00,80.78,80.79,80.765,80.78,123000000.0
2009-04-07 05:37:00,80.78,80.78,80.75,80.77,75400000.0
2009-04-07 05:38:00,80.77,80.78,80.74,80.75,126400000.0
2009-04-07 05:39:00,80.76,80.775,80.745,80.745,46800000.0
2009-04-07 05:40:00,80.75,80.8,80.74,80.79,66000000.0
2009-04-07 05:41:00,80.79,80.82,80.785,80.81,106200000.0
2009-04-07 05:42:00,80.81,80.85,80.8,80.85,72400000.0
2009-04-07 05:43:00,80.85,80.85,80.83,80.83,12200000.0
2009-04-07 05:44:00,80.83,80.85,80.83,80.85,46400000.0
2009-04-07 05:45:00,80.85,80.85,80.82,80.845,72800000.0
2009-04-07 05:46:00,80.84,80.84,80.805,80.805,136200000.0
2009-04-07 05:47:00,80.805,80.82,80.805,80.82,41600000.0
2009-04-07 05:48:00,80.82,80.835,80.815,80.83,67400000.0
2009-04-07 05:49:00,80.85,80.85,80.835,80.85,104400000.0
2009-04-07 05:50:00,80.85,80.87,80.85,80.87,119800000.0
2009-04-07 05:51:00,80.86,80.875,80.85,80.85,34600000.0
2009-04-07 05:52:00,80.85,80.86,80.845,80.86,38800000.0
2009-04-07 05:53:00,80.86,80.87,80.85,80.855,144000000.0
2009-04-07 05:54:00,80.86,80.865,80.85,80.865,120800000.0
2009-04-07 05:55:00,80.87,80.87,80.855,80.855,94200000.0
2009-04-07 05:56:00,80.86,80.86,80.83,80.83,71600000.0
2009-04-07 05:57:00,80.83,80.84,80.81,80.82,63200000.0
2009-04-07 05:58:00,80.82,80.82,80.775,80.78,80800000.0
2009-04-07 05:59:00,80.785,80.8,80.76,80.77,146000000.0
2009-04-07 06:00:00,80.77,80.775,80.74,80.755,88400000.0
2009-04-07 06:01:00,80.75,80.79,80.75,80.76,98200000.0
2009-04-07 06:02:00,80.76,80.76,80.74,80.74,318400000.0
2009-04-07 06:03:00,80.75,80.76,80.74,80.75,206200000.0
2009-04-07 06:04:00,80.74,80.77,80.74,80.77,76600000.0
2009-04-07 06:05:00,80.77,80.79,80.77,80.78,82200000.0
2009-04-07 06:06:00,80.785,80.79,80.775,80.79,77800000.0
2009-04-07 06:07:00,80.79,80.8,80.78,80.795,110600000.0
2009-04-07 06:08:00,80.8,80.83,80.785,80.81,66200000.0
2009-04-07 06:09:00,80.8,80.82,80.795,80.8,67200000.0
2009-04-07 06:10:00,80.8,80.82,80.795,80.82,58000000.0
2009-04-07 06:11:00,80.82,80.82,80.8,80.81,24200000.0
2009-04-07 06:12:00,80.81,80.81,80.78,80.78,28600000.0
2009-04-07 06:13:00,80.78,80.795,80.78,80.785,26400000.0
2009-04-07 06:14:00,80.785,80.785,80.785,80.785,12000000.0
2009-04-07 06:15:00,80.785,80.8,80.78,80.79,45600000.0
2009-04-07 06:16:00,80.79,80.79,80.78,80.78,42800000.0
2009-04-07 06:17:00,80.78,80.78,80.755,80.755,57000000.0
2009-04-07 06:18:00,80.77,80.77,80.745,80.745,196400000.0
2009-04-07 06:19:00,80.745,80.76,80.745,80.76,19200000.0
2009-04-07 06:20:00,80.76,80.76,80.745,80.745,51400000.0
2009-04-07 06:21:00,80.745,80.765,80.745,80.755,109000000.0
2009-04-07 06:22:00,80.76,80.77,80.755,80.76,51600000.0
2009-04-07 06:23:00,80.765,80.765,80.75,80.75,22600000.0
2009-04-07 06:24:00,80.75,80.76,80.73,80.73,58200000.0
2009-04-07 06:25:00,80.73,80.77,80.73,80.76,75400000.0
2009-04-07 06:26:00,80.76,80.785,80.76,80.78,41800000.0
2009-04-07 06:27:00,80.78,80.78,80.78,80.78,23000000.0
2009-04-07 06:28:00,80.78,80.78,80.77,80.78,29400000.0
2009-04-07 06:29:00,80.78,80.79,80.77,80.77,22800000.0
2009-04-07 06:30:00,80.77,80.77,80.695,80.74,88200000.0
2009-04-07 06:31:00,80.74,80.75,80.735,80.75,75400000.0
2009-04-07 06:32:00,80.76,80.86,80.755,80.86,83600000.0
2009-04-07 06:33:00,80.85,80.9,80.84,80.87,162600000.0
2009-04-07 06:34:00,80.86,80.86,80.82,80.86,53600000.0
2009-04-07 06:35:00,80.86,80.865,80.835,80.855,164800000.0
2009-04-07 06:36:00,80.86,80.915,80.855,80.87,218600000.0
2009-04-07 06:37:00,80.86,80.88,80.85,80.875,210000000.0
2009-04-07 06:38:00,80.875,80.88,80.845,80.875,124800000.0
2009-04-07 06:39:00,80.885,80.905,80.885,80.9,108600000.0
2009-04-07 06:40:00,80.9,80.95,80.9,80.95,262200000.0
2009-04-07 06:41:00,80.95,80.965,80.935,80.965,205800000.0
2009-04-07 06:42:00,80.965,80.975,80.96,80.97,50400000.0
2009-04-07 06:43:00,80.965,81.04,80.965,81.04,71400000.0
2009-04-07 06:44:00,81.04,81.05,81.01,81.03,117200000.0
2009-04-07 06:45:00,81.03,81.05,81.015,81.045,89600000.0
2009-04-07 06:46:00,81.05,81.06,81.02,81.02,69000000.0
2009-04-07 06:47:00,81.02,81.02,80.99,80.995,70400000.0
2009-04-07 06:48:00,80.99,81.0,80.98,80.98,108300000.0
2009-04-07 06:49:00,80.98,80.985,80.97,80.97,103200000.0
2009-04-07 06:50:00,80.965,80.98,80.94,80.95,91400000.0
2009-04-07 06:51:00,80.95,80.99,80.94,80.98,152000000.0
2009-04-07 06:52:00,80.985,80.985,80.965,80.98,127000000.0
2009-04-07 06:53:00,80.98,81.0,80.98,81.0,32400000.0
2009-04-07 06:54:00,81.0,81.02,81.0,81.02,74600000.0
2009-04-07 06:55:00,81.01,81.035,81.01,81.03,212200000.0
2009-04-07 06:56:00,81.035,81.06,81.035,81.05,55400000.0
2009-04-07 06:57:00,81.06,81.065,81.05,81.06,60600000.0
2009-04-07 06:58:00,81.06,81.06,81.025,81.025,96200000.0
2009-04-07 06:59:00,81.025,81.035,81.015,81.03,75200000.0
2009-04-07 07:00:00,81.025,81.04,81.025,81.03,106400000.0
2009-04-07 07:01:00,81.03,81.03,80.99,81.0,86000000.0
2009-04-07 07:02:00,81.0,81.0,80.94,80.97,111600000.0
2009-04-07 07:03:00,80.97,80.98,80.96,80.96,47600000.0
2009-04-07 07:04:00,80.96,80.96,80.95,80.95,45000000.0
2009-04-07 07:05:00,80.95,80.97,80.95,80.95,42200000.0
2009-04-07 07:06:00,80.95,80.97,80.91,80.935,122800000.0
2009-04-07 07:07:00,80.935,80.94,80.92,80.93,67000000.0
2009-04-07 07:08:00,80.94,80.94,80.91,80.91,76200000.0
2009-04-07 07:09:00,80.91,80.93,80.9,80.93,67600000.0
2009-04-07 07:10:00,80.93,80.94,80.93,80.93,25600000.0
2009-04-07 07:11:00,80.93,80.93,80.91,80.91,33000000.0
2009-04-07 07:12:00,80.91,80.945,80.91,80.94,101000000.0
2009-04-07 07:13:00,80.94,80.94,80.94,80.94,7200000.0
2009-04-07 07:14:00,80.94,80.95,80.94,80.95,25000000.0
2009-04-07 07:15:00,80.95,80.95,80.94,80.95,29400000.0
2009-04-07 07:16:00,80.95,80.95,80.94,80.95,43800000.0
2009-04-07 07:17:00,80.945,80.945,80.92,80.925,66000000.0
2009-04-07 07:18:00,80.92,80.925,80.92,80.925,43000000.0
2009-04-07 07:19:00,80.925,80.925,80.92,80.92,15000000.0
2009-04-07 07:20:00,80.92,80.92,80.865,80.865,164400000.0
2009-04-07 07:21:00,80.86,80.875,80.855,80.855,113600000.0
2009-04-07 07:22:00,80.86,80.87,80.855,80.87,47600000.0
2009-04-07 07:23:00,80.87,80.87,80.835,80.85,76500000.0
2009-04-07 07:24:00,80.85,80.86,80.84,80.85,25200000.0
2009-04-07 07:25:00,80.85,80.85,80.835,80.85,34600000.0
2009-04-07 07:26:00,80.85,80.85,80.82,80.83,58400000.0
2009-04-07 07:27:00,80.82,80.82,80.76,80.77,92000000.0
2009-04-07 07:28:00,80.77,80.77,80.7,80.71,111600000.0
2009-04-07 07:29:00,80.705,80.705,80.59,80.635,261800000.0
2009-04-07 07:30:00,80.64,80.66,80.625,80.655,156600000.0
2009-04-07 07:31:00,80.66,80.675,80.645,80.665,126400000.0
2009-04-07 07:32:00,80.665,80.68,80.665,80.67,138800000.0
2009-04-07 07:33:00,80.665,80.7,80.665,80.7,104800000.0
2009-04-07 07:34:00,80.705,80.71,80.7,80.71,27400000.0
2009-04-07 07:35:00,80.71,80.72,80.7,80.71,39200000.0
2009-04-07 07:36:00,80.71,80.71,80.71,80.71,11600000.0
2009-04-07 07:37:00,80.71,80.71,80.7,80.71,15400000.0
2009-04-07 07:38:00,80.71,80.72,80.7,80.7,28200000.0
2009-04-07 07:39:00,80.71,80.71,80.695,80.71,33200000.0
2009-04-07 07:40:00,80.71,80.71,80.67,80.67,29800000.0
2009-04-07 07:41:00,80.675,80.69,80.665,80.67,158600000.0
2009-04-07 07:42:00,80.67,80.69,80.67,80.67,119600000.0
2009-04-07 07:43:00,80.67,80.68,80.635,80.66,100800000.0
2009-04-07 07:44:00,80.66,80.69,80.645,80.69,101800000.0
2009-04-07 07:45:00,80.69,80.715,80.685,80.7,55200000.0
2009-04-07 07:46:00,80.705,80.71,80.695,80.7,22000000.0
2009-04-07 07:47:00,80.695,80.72,80.67,80.67,71600000.0
2009-04-07 07:48:00,80.67,80.67,80.65,80.67,55800000.0
2009-04-07 07:49:00,80.67,80.68,80.66,80.68,65400000.0
2009-04-07 07:50:00,80.68,80.685,80.675,80.68,33200000.0
2009-04-07 07:51:00,80.695,80.7,80.67,80.68,123200000.0
2009-04-07 07:52:00,80.68,80.69,80.68,80.69,82800000.0
2009-04-07 07:53:00,80.69,80.705,80.68,80.705,103000000.0
2009-04-07 07:54:00,80.72,80.74,80.685,80.735,94800000.0
2009-04-07 07:55:00,80.73,80.75,80.72,80.74,107200000.0
2009-04-07 07:56:00,80.735,80.775,80.735,80.775,43200000.0
2009-04-07 07:57:00,80.775,80.785,80.765,80.785,45400000.0
2009-04-07 07:58:00,80.775,80.82,80.775,80.815,87400000.0
2009-04-07 07:59:00,80.815,80.865,80.815,80.845,87200000.0
2009-04-07 08:00:00,80.845,80.86,80.785,80.795,333400000.0
2009-04-07 08:01:00,80.8,80.83,80.79,80.83,111400000.0
2009-04-07 08:02:00,80.84,80.88,80.835,80.875,142200000.0
2009-04-07 08:03:00,80.875,80.92,80.875,80.92,105200000.0
2009-04-07 08:04:00,80.925,80.93,80.91,80.915,80800000.0
2009-04-07 08:05:00,80.915,80.925,80.905,80.92,75400000.0
2009-04-07 08:06:00,80.92,80.965,80.91,80.93,126800000.0
2009-04-07 08:07:00,80.94,80.965,80.935,80.945,144600000.0
2009-04-07 08:08:00,80.945,80.95,80.895,80.895,117200000.0
2009-04-07 08:09:00,80.895,80.9,80.88,80.88,75200000.0
2009-04-07 08:10:00,80.88,80.935,80.88,80.925,80000000.0
2009-04-07 08:11:00,80.93,80.935,80.885,80.895,69600000.0
2009-04-07 08:12:00,80.895,80.91,80.875,80.885,95200000.0
2009-04-07 08:13:00,80.89,80.905,80.88,80.9,61800000.0
2009-04-07 08:14:00,80.9,80.925,80.9,80.905,92000000.0
2009-04-07 08:15:00,80.91,80.97,80.91,80.97,58200000.0
2009-04-07 08:16:00,80.97,80.97,80.93,80.945,97600000.0
2009-04-07 08:17:00,80.945,80.95,80.905,80.915,92800000.0
2009-04-07 08:18:00,80.915,80.925,80.87,80.905,224200000.0
2009-04-07 08:19:00,80.9,80.96,80.9,80.935,125800000.0
2009-04-07 08:20:00,80.93,80.945,80.915,80.915,50600000.0
2009-04-07 08:21:00,80.915,80.93,80.915,80.92,45600000.0
2009-04-07 08:22:00,80.925,80.93,80.92,80.92,31600000.0
2009-04-07 08:23:00,80.92,80.93,80.89,80.91,109400000.0
2009-04-07 08:24:00,80.91,80.94,80.89,80.895,154200000.0
2009-04-07 08:25:00,80.89,80.9,80.865,80.875,177800000.0
2009-04-07 08:26:00,80.87,80.885,80.87,80.87,63000000.0
2009-04-07 08:27:00,80.875,80.93,80.875,80.885,185000000.0
2009-04-07 08:28:00,80.89,80.915,80.84,80.86,250800000.0
2009-04-07 08:29:00,80.86,80.91,80.845,80.895,141400000.0
2009-04-07 08:30:00,80.89,80.96,80.885,80.96,122600000.0
2009-04-07 08:31:00,80.95,80.96,80.905,80.93,168400000.0
2009-04-07 08:32:00,80.94,80.945,80.935,80.945,13600000.0
2009-04-07 08:33:00,80.945,80.98,80.945,80.97,107400000.0
2009-04-07 08:34:00,80.97,81.03,80.965,81.025,91200000.0
2009-04-07 08:35:00,81.025,81.03,81.025,81.03,61000000.0
2009-04-07 08:36:00,81.035,81.06,81.035,81.06,111600000.0
2009-04-07 08:37:00,81.06,81.145,81.06,81.14,199800000.0
2009-04-07 08:38:00,81.145,81.16,81.12,81.135,182200000.0
2009-04-07 08:39:00,81.135,81.15,81.12,81.135,226400000.0
2009-04-07 08:40:00,81.14,81.16,81.08,81.1,247600000.0
2009-04-07 08:41:00,81.1,81.12,81.085,81.09,113600000.0
2009-04-07 08:42:00,81.09,81.1,81.09,81.1,77000000.0
2009-04-07 08:43:00,81.1,81.11,81.095,81.11,94800000.0
2009-04-07 08:44:00,81.11,81.11,81.085,81.085,74200000.0
2009-04-07 08:45:00,81.085,81.15,81.085,81.135,248400000.0
2009-04-07 08:46:00,81.135,81.24,81.12,81.185,152200000.0
2009-04-07 08:47:00,81.18,81.185,81.125,81.125,383200000.0
2009-04-07 08:48:00,81.125,81.18,81.115,81.155,204200000.0
2009-04-07 08:49:00,81.16,81.23,81.15,81.205,253800000.0
2009-04-07 08:50:00,81.205,81.21,81.17,81.185,146200000.0
2009-04-07 08:51:00,81.185,81.225,81.145,81.17,267200000.0
2009-04-07 08:52:00,81.185,81.19,81.12,81.12,252800000.0
2009-04-07 08:53:00,81.13,81.175,81.06,81.085,407000000.0
2009-04-07 08:54:00,81.075,81.18,81.075,81.13,245800000.0
2009-04-07 08:55:00,81.13,81.14,81.09,81.1,214400000.0
2009-04-07 08:56:00,81.09,81.1,81.075,81.09,135800000.0
2009-04-07 08:57:00,81.09,81.12,81.08,81.12,210800000.0
2009-04-07 08:58:00,81.115,81.19,81.115,81.17,349800000.0
2009-04-07 08:59:00,81.17,81.185,81.14,81.155,300200000.0
2009-04-07 09:00:00,81.16,81.16,81.12,81.13,128000000.0
2009-04-07 09:01:00,81.14,81.2,81.14,81.2,228400000.0
2009-04-07 09:02:00,81.205,81.24,81.205,81.225,297600000.0
2009-04-07 09:03:00,81.22,81.23,81.18,81.205,200000000.0
2009-04-07 09:04:00,81.2,81.21,81.185,81.2,185200000.0
2009-04-07 09:05:00,81.2,81.21,81.18,81.185,184800000.0
2009-04-07 09:06:00,81.19,81.23,81.175,81.215,201600000.0
2009-04-07 09:07:00,81.21,81.24,81.185,81.24,284400000.0
2009-04-07 09:08:00,81.25,81.25,81.2,81.215,239600000.0
2009-04-07 09:09:00,81.22,81.23,81.175,81.22,222800000.0
2009-04-07 09:10:00,81.215,81.22,81.14,81.14,273800000.0
2009-04-07 09:11:00,81.14,81.19,81.135,81.17,286200000.0
2009-04-07 09:12:00,81.17,81.175,81.145,81.15,289200000.0
2009-04-07 09:13:00,81.15,81.155,81.11,81.125,215200000.0
2009-04-07 09:14:00,81.125,81.14,81.07,81.08,316400000.0
2009-04-07 09:15:00,81.08,81.105,81.015,81.06,244200000.0
2009-04-07 09:16:00,81.06,81.07,80.97,80.97,234000000.0
2009-04-07 09:17:00,80.97,81.005,80.97,80.995,318000000.0
2009-04-07 09:18:00,81.005,81.03,80.99,81.0,174600000.0
2009-04-07 09:19:00,80.99,81.005,80.935,80.935,176800000.0
2009-04-07 09:20:00,80.935,80.95,80.895,80.91,255000000.0
2009-04-07 09:21:00,80.905,80.92,80.81,80.87,354400000.0
2009-04-07 09:22:00,80.87,80.9,80.865,80.885,271000000.0
2009-04-07 09:23:00,80.89,80.93,80.88,80.92,324200000.0
2009-04-07 09:24:00,80.92,80.975,80.91,80.95,251400000.0
2009-04-07 09:25:00,80.97,80.99,80.955,80.985,107200000.0
2009-04-07 09:26:00,80.985,80.995,80.965,80.975,186200000.0
2009-04-07 09:27:00,80.975,80.98,80.955,80.96,150400000.0
2009-04-07 09:28:00,80.96,81.0,80.96,81.0,243400000.0
2009-04-07 09:29:00,81.0,81.055,81.0,81.055,173800000.0
2009-04-07 09:30:00,81.055,81.075,81.045,81.055,125200000.0
2009-04-07 09:31:00,81.055,81.085,81.055,81.075,95600000.0
2009-04-07 09:32:00,81.08,81.08,81.04,81.04,188800000.0
2009-04-07 09:33:00,81.04,81.045,81.025,81.04,173000000.0
2009-04-07 09:34:00,81.05,81.09,81.045,81.065,125200000.0
2009-04-07 09:35:00,81.07,81.13,81.055,81.065,282400000.0
2009-04-07 09:36:00,81.065,81.07,81.04,81.055,210200000.0
2009-04-07 09:37:00,81.055,81.06,81.045,81.05,45600000.0
2009-04-07 09:38:00,81.05,81.05,81.03,81.035,43200000.0
2009-04-07 09:39:00,81.035,81.09,81.035,81.09,179200000.0
2009-04-07 09:40:00,81.085,81.12,81.08,81.115,286800000.0
2009-04-07 09:41:00,81.115,81.12,81.105,81.11,152400000.0
2009-04-07 09:42:00,81.12,81.13,81.07,81.07,114200000.0
2009-04-07 09:43:00,81.07,81.07,81.03,81.04,117800000.0
2009-04-07 09:44:00,81.04,81.06,81.035,81.05,112000000.0
2009-04-07 09:45:00,81.055,81.075,81.055,81.06,182800000.0
2009-04-07 09:46:00,81.06,81.065,81.03,81.03,150000000.0
2009-04-07 09:47:00,81.03,81.055,81.03,81.035,182200000.0
2009-04-07 09:48:00,81.035,81.04,81.025,81.025,90200000.0
2009-04-07 09:49:00,81.03,81.03,80.975,80.975,411200000.0
2009-04-07 09:50:00,80.98,81.01,80.965,80.975,184200000.0
2009-04-07 09:51:00,80.97,81.005,80.97,80.98,239600000.0
2009-04-07 09:52:00,80.99,81.0,80.97,80.975,162400000.0
2009-04-07 09:53:00,80.975,81.08,80.97,81.055,191600000.0
2009-04-07 09:54:00,81.055,81.06,81.02,81.05,216200000.0
2009-04-07 09:55:00,81.04,81.05,80.99,80.99,147000000.0
2009-04-07 09:56:00,80.99,81.04,80.99,81.025,164200000.0
2009-04-07 09:57:00,81.03,81.04,81.02,81.025,123600000.0
2009-04-07 09:58:00,81.035,81.05,81.025,81.05,60000000.0
2009-04-07 09:59:00,81.04,81.06,81.02,81.025,164600000.0
2009-04-07 10:00:00,81.025,81.075,81.025,81.065,238200000.0
2009-04-07 10:01:00,81.065,81.07,81.045,81.045,162000000.0
2009-04-07 10:02:00,81.045,81.05,81.03,81.035,95600000.0
2009-04-07 10:03:00,81.035,81.05,81.035,81.05,89800000.0
2009-04-07 10:04:00,81.05,81.07,81.01,81.07,182600000.0
2009-04-07 10:05:00,81.06,81.075,81.045,81.065,120400000.0
2009-04-07 10:06:00,81.065,81.08,81.06,81.065,72000000.0
2009-04-07 10:07:00,81.065,81.07,81.045,81.055,61400000.0
2009-04-07 10:08:00,81.06,81.06,81.03,81.03,107600000.0
2009-04-07 10:09:00,81.03,81.05,81.01,81.02,96400000.0
2009-04-07 10:10:00,81.01,81.05,81.01,81.03,133600000.0
2009-04-07 10:11:00,81.03,81.045,81.03,81.04,128800000.0
2009-04-07 10:12:00,81.03,81.04,81.015,81.025,119200000.0
2009-04-07 10:13:00,81.03,81.07,81.02,81.065,192200000.0
2009-04-07 10:14:00,81.065,81.07,81.05,81.06,134000000.0
2009-04-07 10:15:00,81.06,81.07,81.025,81.03,182600000.0
2009-04-07 10:16:00,81.04,81.05,81.025,81.04,74800000.0
2009-04-07 10:17:00,81.04,81.05,81.04,81.05,66600000.0
2009-04-07 10:18:00,81.04,81.06,81.04,81.05,137000000.0
2009-04-07 10:19:00,81.05,81.06,80.995,81.01,378800000.0
2009-04-07 10:20:00,81.01,81.065,81.01,81.06,171600000.0
2009-04-07 10:21:00,81.06,81.065,81.015,81.02,160400000.0
2009-04-07 10:22:00,81.02,81.04,81.01,81.025,255000000.0
2009-04-07 10:23:00,81.025,81.03,80.97,81.0,259400000.0
2009-04-07 10:24:00,81.0,81.0,80.915,80.915,199700000.0
2009-04-07 10:25:00,80.92,80.93,80.905,80.93,205600000.0
2009-04-07 10:26:00,80.93,80.95,80.925,80.945,265000000.0
2009-04-07 10:27:00,80.945,80.975,80.94,80.975,234000000.0
2009-04-07 10:28:00,80.975,80.98,80.945,80.965,154800000.0
2009-04-07 10:29:00,80.965,80.975,80.955,80.96,140800000.0
2009-04-07 10:30:00,80.96,80.98,80.95,80.95,72800000.0
2009-04-07 10:31:00,80.95,80.96,80.935,80.96,90800000.0
2009-04-07 10:32:00,80.945,80.98,80.945,80.965,165800000.0
2009-04-07 10:33:00,80.97,80.98,80.95,80.95,105400000.0
2009-04-07 10:34:00,80.955,80.995,80.955,80.995,237600000.0
2009-04-07 10:35:00,80.99,81.0,80.98,80.98,176400000.0
2009-04-07 10:36:00,80.99,80.99,80.93,80.965,270800000.0
2009-04-07 10:37:00,80.96,80.96,80.92,80.935,208800000.0
2009-04-07 10:38:00,80.94,80.945,80.845,80.86,288600000.0
2009-04-07 10:39:00,80.855,80.87,80.73,80.745,351200000.0
2009-04-07 10:40:00,80.745,80.785,80.725,80.725,312200000.0
2009-04-07 10:41:00,80.725,80.79,80.69,80.79,394600000.0
2009-04-07 10:42:00,80.785,80.81,80.72,80.73,249800000.0
2009-04-07 10:43:00,80.725,80.77,80.72,80.75,206400000.0
2009-04-07 10:44:00,80.755,80.775,80.755,80.755,210400000.0
2009-04-07 10:45:00,80.755,80.87,80.755,80.835,205800000.0
2009-04-07 10:46:00,80.835,80.87,80.815,80.845,176800000.0
2009-04-07 10:47:00,80.845,80.855,80.815,80.835,160800000.0
2009-04-07 10:48:00,80.835,80.85,80.735,80.74,275600000.0
2009-04-07 10:49:00,80.73,80.75,80.695,80.735,320200000.0
2009-04-07 10:50:00,80.735,80.74,80.695,80.705,142400000.0
2009-04-07 10:51:00,80.7,80.71,80.645,80.66,564000000.0
2009-04-07 10:52:00,80.645,80.72,80.64,80.675,304400000.0
2009-04-07 10:53:00,80.675,80.74,80.675,80.69,405000000.0
2009-04-07 10:54:00,80.69,80.71,80.635,80.695,326600000.0
2009-04-07 10:55:00,80.695,80.78,80.68,80.78,416400000.0
2009-04-07 10:56:00,80.78,80.78,80.71,80.72,366400000.0
2009-04-07 10:57:00,80.73,80.75,80.675,80.675,179400000.0
2009-04-07 10:58:00,80.675,80.74,80.675,80.715,178400000.0
2009-04-07 10:59:00,80.715,80.725,80.695,80.71,211000000.0
2009-04-07 11:00:00,80.705,80.73,80.685,80.715,244400000.0
2009-04-07 11:01:00,80.72,80.73,80.66,80.69,306400000.0
2009-04-07 11:02:00,80.69,80.69,80.59,80.605,312800000.0
2009-04-07 11:03:00,80.605,80.605,80.475,80.48,436000000.0
2009-04-07 11:04:00,80.48,80.56,80.48,80.525,298800000.0
2009-04-07 11:05:00,80.53,80.59,80.515,80.56,219200000.0
2009-04-07 11:06:00,80.555,80.63,80.545,80.63,199200000.0
2009-04-07 11:07:00,80.625,80.685,80.625,80.685,248400000.0
2009-04-07 11:08:00,80.65,80.77,80.645,80.71,206400000.0
2009-04-07 11:09:00,80.715,80.835,80.67,80.795,237000000.0
2009-04-07 11:10:00,80.795,80.815,80.76,80.785,267300000.0
2009-04-07 11:11:00,80.785,80.83,80.765,80.81,303800000.0
2009-04-07 11:12:00,80.81,80.82,80.775,80.79,150600000.0
2009-04-07 11:13:00,80.79,80.84,80.765,80.775,211200000.0
2009-04-07 11:14:00,80.775,80.785,80.725,80.735,313800000.0
2009-04-07 11:15:00,80.735,80.74,80.605,80.63,280600000.0
2009-04-07 11:16:00,80.63,80.74,80.62,80.73,214400000.0
2009-04-07 11:17:00,80.7,80.76,80.69,80.725,329800000.0
2009-04-07 11:18:00,80.73,80.74,80.705,80.705,163400000.0
2009-04-07 11:19:00,80.715,80.72,80.655,80.68,166200000.0
2009-04-07 11:20:00,80.69,80.73,80.685,80.695,143800000.0
2009-04-07 11:21:00,80.69,80.7,80.665,80.68,160800000.0
2009-04-07 11:22:00,80.675,80.73,80.675,80.72,145400000.0
2009-04-07 11:23:00,80.73,80.76,80.69,80.695,137900000.0
2009-04-07 11:24:00,80.71,80.72,80.69,80.705,221400000.0
2009-04-07 11:25:00,80.705,80.71,80.665,80.685,185000000.0
2009-04-07 11:26:00,80.685,80.69,80.6,80.605,227600000.0
2009-04-07 11:27:00,80.61,80.62,80.58,80.58,187200000.0
2009-04-07 11:28:00,80.57,80.62,80.54,80.62,271000000.0
2009-04-07 11:29:00,80.61,80.645,80.585,80.62,203400000.0
2009-04-07 11:30:00,80.62,80.655,80.615,80.65,157400000.0
2009-04-07 11:31:00,80.65,80.74,80.65,80.735,238400000.0
2009-04-07 11:32:00,80.74,80.75,80.715,80.715,97600000.0
2009-04-07 11:33:00,80.72,80.74,80.715,80.73,151600000.0
2009-04-07 11:34:00,80.73,80.73,80.655,80.655,300400000.0
2009-04-07 11:35:00,80.65,80.715,80.65,80.705,246000000.0
2009-04-07 11:36:00,80.705,80.745,80.695,80.745,290800000.0
2009-04-07 11:37:00,80.745,80.76,80.72,80.76,215400000.0
2009-04-07 11:38:00,80.755,80.79,80.735,80.735,282000000.0
2009-04-07 11:39:00,80.735,80.745,80.655,80.665,311400000.0
2009-04-07 11:40:00,80.67,80.75,80.67,80.685,232200000.0
2009-04-07 11:41:00,80.68,80.725,80.68,80.72,296000000.0
2009-04-07 11:42:00,80.715,80.72,80.685,80.695,280600000.0
2009-04-07 11:43:00,80.7,80.72,80.68,80.705,303200000.0
2009-04-07 11:44:00,80.705,80.73,80.69,80.7,145400000.0
2009-04-07 11:45:00,80.71,80.735,80.71,80.725,180600000.0
2009-04-07 11:46:00,80.73,80.76,80.72,80.725,146800000.0
2009-04-07 11:47:00,80.715,80.74,80.71,80.74,105600000.0
2009-04-07 11:48:00,80.745,80.755,80.74,80.75,75600000.0
2009-04-07 11:49:00,80.76,80.765,80.75,80.755,69600000.0
2009-04-07 11:50:00,80.755,80.76,80.685,80.685,176600000.0
2009-04-07 11:51:00,80.685,80.72,80.685,80.7,237600000.0
2009-04-07 11:52:00,80.7,80.715,80.665,80.675,254200000.0
2009-04-07 11:53:00,80.675,80.695,80.64,80.685,127600000.0
2009-04-07 11:54:00,80.675,80.68,80.53,80.545,247400000.0
2009-04-07 11:55:00,80.545,80.585,80.53,80.585,320200000.0
2009-04-07 11:56:00,80.585,80.61,80.53,80.54,307200000.0
2009-04-07 11:57:00,80.545,80.57,80.52,80.55,345600000.0
2009-04-07 11:58:00,80.56,80.65,80.56,80.62,218800000.0
2009-04-07 11:59:00,80.64,80.66,80.59,80.615,298200000.0
2009-04-07 12:00:00,80.63,80.66,80.52,80.555,370600000.0
2009-04-07 12:01:00,80.555,80.61,80.535,80.565,279200000.0
2009-04-07 12:02:00,80.585,80.64,80.58,80.58,216600000.0
2009-04-07 12:03:00,80.58,80.6,80.57,80.585,162000000.0
2009-04-07 12:04:00,80.585,80.63,80.585,80.595,235000000.0
2009-04-07 12:05:00,80.6,80.63,80.52,80.525,339200000.0
2009-04-07 12:06:00,80.525,80.53,80.375,80.385,318200000.0
2009-04-07 12:07:00,80.37,80.42,80.35,80.37,373800000.0
2009-04-07 12:08:00,80.365,80.37,80.215,80.235,320600000.0
2009-04-07 12:09:00,80.23,80.29,80.185,80.195,457600000.0
2009-04-07 12:10:00,80.195,80.215,80.09,80.165,398200000.0
2009-04-07 12:11:00,80.17,80.2,80.155,80.2,310800000.0
2009-04-07 12:12:00,80.21,80.25,80.2,80.23,255000000.0
2009-04-07 12:13:00,80.24,80.305,80.225,80.295,393000000.0
2009-04-07 12:14:00,80.3,80.3,80.23,80.245,350400000.0
2009-04-07 12:15:00,80.25,80.275,80.23,80.24,288400000.0
2009-04-07 12:16:00,80.23,80.24,80.195,80.2,201000000.0
2009-04-07 12:17:00,80.205,80.21,80.125,80.125,265400000.0
2009-04-07 12:18:00,80.125,80.155,80.1,80.135,363100000.0
2009-04-07 12:19:00,80.135,80.18,80.135,80.17,334800000.0
2009-04-07 12:20:00,80.16,80.25,80.145,80.235,375800000.0
2009-04-07 12:21:00,80.235,80.25,80.195,80.195,328200000.0
2009-04-07 12:22:00,80.195,80.275,80.195,80.255,288200000.0
2009-04-07 12:23:00,80.26,80.27,80.21,80.255,186800000.0
2009-04-07 12:24:00,80.26,80.34,80.25,80.305,292200000.0
2009-04-07 12:25:00,80.33,80.33,80.28,80.28,187600000.0
2009-04-07 12:26:00,80.28,80.3,80.26,80.27,263200000.0
2009-04-07 12:27:00,80.255,80.375,80.255,80.375,199400000.0
2009-04-07 12:28:00,80.37,80.38,80.295,80.34,293400000.0
2009-04-07 12:29:00,80.35,80.36,80.31,80.345,393200000.0
2009-04-07 12:30:00,80.345,80.365,80.33,80.365,251000000.0
2009-04-07 12:31:00,80.37,80.4,80.33,80.35,312600000.0
2009-04-07 12:32:00,80.35,80.415,80.35,80.395,262600000.0
2009-04-07 12:33:00,80.395,80.43,80.37,80.41,290000000.0
2009-04-07 12:34:00,80.425,80.43,80.385,80.385,199000000.0
2009-04-07 12:35:00,80.39,80.41,80.39,80.405,248000000.0
2009-04-07 12:36:00,80.405,80.41,80.39,80.4,97200000.0
2009-04-07 12:37:00,80.39,80.4,80.33,80.335,237000000.0
2009-04-07 12:38:00,80.34,80.35,80.33,80.33,178600000.0
2009-04-07 12:39:00,80.335,80.38,80.315,80.38,296600000.0
2009-04-07 12:40:00,80.38,80.41,80.365,80.375,197200000.0
2009-04-07 12:41:00,80.385,80.39,80.36,80.375,220600000.0
2009-04-07 12:42:00,80.385,80.41,80.36,80.405,211600000.0
2009-04-07 12:43:00,80.415,80.415,80.38,80.385,131200000.0
2009-04-07 12:44:00,80.385,80.41,80.295,80.355,258200000.0
2009-04-07 12:45:00,80.355,80.45,80.335,80.35,309800000.0
2009-04-07 12:46:00,80.345,80.38,80.335,80.355,317400000.0
2009-04-07 12:47:00,80.35,80.37,80.33,80.37,239000000.0
2009-04-07 12:48:00,80.37,80.37,80.325,80.345,245400000.0
2009-04-07 12:49:00,80.345,80.37,80.315,80.345,351000000.0
2009-04-07 12:50:00,80.365,80.365,80.325,80.325,193000000.0
2009-04-07 12:51:00,80.33,80.34,80.29,80.3,149600000.0
2009-04-07 12:52:00,80.3,80.3,80.22,80.24,287400000.0
2009-04-07 12:53:00,80.24,80.26,80.185,80.215,287800000.0
2009-04-07 12:54:00,80.21,80.21,80.065,80.1,321000000.0
2009-04-07 12:55:00,80.1,80.145,80.065,80.07,395000000.0
2009-04-07 12:56:00,80.07,80.09,80.025,80.045,405200000.0
2009-04-07 12:57:00,80.05,80.11,80.05,80.1,317000000.0
2009-04-07 12:58:00,80.1,80.175,80.1,80.12,361800000.0
2009-04-07 12:59:00,80.13,80.17,80.11,80.12,271600000.0
2009-04-07 13:00:00,80.125,80.155,80.075,80.08,208200000.0
2009-04-07 13:01:00,80.08,80.14,80.075,80.09,440400000.0
2009-04-07 13:02:00,80.1,80.14,80.09,80.135,188600000.0
2009-04-07 13:03:00,80.135,80.16,80.115,80.115,354200000.0
2009-04-07 13:04:00,80.115,80.17,80.115,80.15,178000000.0
2009-04-07 13:05:00,80.16,80.165,80.14,80.155,136000000.0
2009-04-07 13:06:00,80.15,80.165,80.145,80.15,180200000.0
2009-04-07 13:07:00,80.15,80.155,80.115,80.125,94000000.0
2009-04-07 13:08:00,80.12,80.17,80.12,80.165,237200000.0
2009-04-07 13:09:00,80.155,80.175,80.15,80.165,81800000.0
2009-04-07 13:10:00,80.165,80.175,80.12,80.135,297200000.0
2009-04-07 13:11:00,80.135,80.14,80.125,80.13,194000000.0
2009-04-07 13:12:00,80.125,80.15,80.11,80.14,244600000.0
2009-04-07 13:13:00,80.13,80.155,80.115,80.13,248800000.0
2009-04-07 13:14:00,80.13,80.13,80.1,80.11,133800000.0
2009-04-07 13:15:00,80.12,80.16,80.12,80.155,157000000.0
2009-04-07 13:16:00,80.155,80.19,80.155,80.185,114400000.0
2009-04-07 13:17:00,80.195,80.21,80.16,80.16,221800000.0
2009-04-07 13:18:00,80.165,80.2,80.155,80.185,120400000.0
2009-04-07 13:19:00,80.185,80.2,80.18,80.18,69200000.0
2009-04-07 13:20:00,80.19,80.22,80.175,80.215,121600000.0
2009-04-07 13:21:00,80.23,80.27,80.22,80.22,207200000.0
2009-04-07 13:22:00,80.21,80.285,80.195,80.28,240400000.0
2009-04-07 13:23:00,80.29,80.29,80.245,80.245,124200000.0
2009-04-07 13:24:00,80.245,80.29,80.245,80.27,154000000.0
2009-04-07 13:25:00,80.28,80.28,80.21,80.21,199800000.0
2009-04-07 13:26:00,80.21,80.23,80.2,80.205,116600000.0
2009-04-07 13:27:00,80.205,80.25,80.205,80.24,212800000.0
2009-04-07 13:28:00,80.23,80.23,80.205,80.22,144800000.0
2009-04-07 13:29:00,80.22,80.22,80.18,80.18,159200000.0
2009-04-07 13:30:00,80.18,80.22,80.15,80.205,192600000.0
2009-04-07 13:31:00,80.205,80.275,80.2,80.26,321800000.0
2009-04-07 13:32:00,80.255,80.29,80.255,80.285,281600000.0
2009-04-07 13:33:00,80.29,80.335,80.29,80.325,138200000.0
2009-04-07 13:34:00,80.325,80.34,80.32,80.33,86200000.0
2009-04-07 13:35:00,80.33,80.38,80.33,80.365,202600000.0
2009-04-07 13:36:00,80.365,80.42,80.35,80.35,192400000.0
2009-04-07 13:37:00,80.355,80.365,80.3,80.355,273400000.0
2009-04-07 13:38:00,80.355,80.47,80.35,80.415,216800000.0
2009-04-07 13:39:00,80.415,80.44,80.38,80.38,118200000.0
2009-04-07 13:40:00,80.39,80.4,80.335,80.345,236200000.0
2009-04-07 13:41:00,80.345,80.35,80.295,80.295,218600000.0
2009-04-07 13:42:00,80.3,80.32,80.29,80.29,130600000.0
2009-04-07 13:43:00,80.3,80.31,80.285,80.3,94800000.0
2009-04-07 13:44:00,80.305,80.39,80.305,80.38,145200000.0
2009-04-07 13:45:00,80.38,80.4,80.35,80.365,171400000.0
2009-04-07 13:46:00,80.365,80.38,80.365,80.365,82400000.0
2009-04-07 13:47:00,80.37,80.395,80.32,80.385,239600000.0
2009-04-07 13:48:00,80.39,80.42,80.39,80.395,122400000.0
2009-04-07 13:49:00,80.395,80.4,80.34,80.355,237200000.0
2009-04-07 13:50:00,80.355,80.38,80.345,80.35,159200000.0
2009-04-07 13:51:00,80.36,80.36,80.33,80.33,155800000.0
2009-04-07 13:52:00,80.33,80.35,80.33,80.34,82600000.0
2009-04-07 13:53:00,80.35,80.37,80.31,80.33,170000000.0
2009-04-07 13:54:00,80.33,80.34,80.27,80.29,188000000.0
2009-04-07 13:55:00,80.295,80.34,80.295,80.33,145600000.0
2009-04-07 13:56:00,80.33,80.34,80.305,80.305,66000000.0
2009-04-07 13:57:00,80.305,80.325,80.295,80.315,106000000.0
2009-04-07 13:58:00,80.32,80.35,80.32,80.345,204400000.0
2009-04-07 13:59:00,80.345,80.37,80.335,80.355,144600000.0
2009-04-07 14:00:00,80.355,80.37,80.33,80.365,163400000.0
2009-04-07 14:01:00,80.365,80.4,80.365,80.385,120800000.0
2009-04-07 14:02:00,80.38,80.4,80.37,80.38,127400000.0
2009-04-07 14:03:00,80.38,80.4,80.375,80.38,55400000.0
2009-04-07 14:04:00,80.38,80.38,80.365,80.365,125600000.0
2009-04-07 14:05:00,80.365,80.38,80.365,80.375,60200000.0
2009-04-07 14:06:00,80.38,80.4,80.375,80.395,32600000.0
2009-04-07 14:07:00,80.39,80.4,80.385,80.39,80600000.0
2009-04-07 14:08:00,80.39,80.4,80.39,80.4,58400000.0
2009-04-07 14:09:00,80.4,80.405,80.39,80.4,103000000.0
2009-04-07 14:10:00,80.4,80.415,80.4,80.41,120200000.0
2009-04-07 14:11:00,80.41,80.41,80.36,80.38,195000000.0
2009-04-07 14:12:00,80.38,80.4,80.38,80.395,79000000.0
2009-04-07 14:13:00,80.395,80.425,80.385,80.385,135400000.0
2009-04-07 14:14:00,80.385,80.455,80.38,80.455,139400000.0
2009-04-07 14:15:00,80.455,80.47,80.45,80.455,157400000.0
2009-04-07 14:16:00,80.455,80.455,80.38,80.4,102000000.0
2009-04-07 14:17:00,80.395,80.4,80.315,80.335,335200000.0
2009-04-07 14:18:00,80.335,80.355,80.31,80.355,177000000.0
2009-04-07 14:19:00,80.355,80.37,80.345,80.37,81600000.0
2009-04-07 14:20:00,80.37,80.43,80.37,80.43,128000000.0
2009-04-07 14:21:00,80.415,80.42,80.385,80.41,148800000.0
2009-04-07 14:22:00,80.41,80.42,80.39,80.4,200800000.0
2009-04-07 14:23:00,80.4,80.4,80.34,80.38,252800000.0
2009-04-07 14:24:00,80.38,80.4,80.375,80.375,199400000.0
2009-04-07 14:25:00,80.38,80.39,80.32,80.325,175800000.0
2009-04-07 14:26:00,80.325,80.42,80.325,80.405,132400000.0
2009-04-07 14:27:00,80.405,80.42,80.375,80.415,155400000.0
2009-04-07 14:28:00,80.42,80.45,80.385,80.385,183600000.0
2009-04-07 14:29:00,80.39,80.39,80.335,80.34,272800000.0
2009-04-07 14:30:00,80.34,80.35,80.3,80.345,300000000.0
2009-04-07 14:31:00,80.345,80.41,80.345,80.355,193000000.0
2009-04-07 14:32:00,80.355,80.42,80.35,80.41,151000000.0
2009-04-07 14:33:00,80.405,80.435,80.405,80.42,197400000.0
2009-04-07 14:34:00,80.42,80.44,80.38,80.43,164600000.0
2009-04-07 14:35:00,80.43,80.46,80.43,80.445,219200000.0
2009-04-07 14:36:00,80.445,80.455,80.44,80.45,64800000.0
2009-04-07 14:37:00,80.45,80.46,80.44,80.455,113600000.0
2009-04-07 14:38:00,80.45,80.455,80.425,80.435,53400000.0
2009-04-07 14:39:00,80.435,80.445,80.425,80.44,139600000.0
2009-04-07 14:40:00,80.44,80.46,80.435,80.45,101200000.0
2009-04-07 14:41:00,80.455,80.46,80.435,80.435,160600000.0
2009-04-07 14:42:00,80.435,80.49,80.435,80.475,350800000.0
2009-04-07 14:43:00,80.475,80.505,80.475,80.495,72200000.0
2009-04-07 14:44:00,80.495,80.505,80.475,80.5,137400000.0
2009-04-07 14:45:00,80.505,80.51,80.48,80.49,169200000.0
2009-04-07 14:46:00,80.495,80.505,80.485,80.49,213400000.0
2009-04-07 14:47:00,80.49,80.51,80.49,80.495,206600000.0
2009-04-07 14:48:00,80.505,80.55,80.495,80.55,360000000.0
2009-04-07 14:49:00,80.56,80.61,80.545,80.61,516000000.0
2009-04-07 14:50:00,80.605,80.665,80.605,80.66,310200000.0
2009-04-07 14:51:00,80.66,80.67,80.615,80.655,308400000.0
2009-04-07 14:52:00,80.66,80.66,80.61,80.65,300000000.0
2009-04-07 14:53:00,80.66,80.66,80.635,80.64,159800000.0
2009-04-07 14:54:00,80.64,80.68,80.63,80.67,256000000.0
2009-04-07 14:55:00,80.67,80.69,80.665,80.69,254000000.0
2009-04-07 14:56:00,80.69,80.72,80.66,80.72,206600000.0
2009-04-07 14:57:00,80.73,80.77,80.71,80.75,318600000.0
2009-04-07 14:58:00,80.75,80.76,80.73,80.745,241800000.0
2009-04-07 14:59:00,80.745,80.75,80.665,80.665,250600000.0
2009-04-07 15:00:00,80.64,80.65,80.62,80.62,156400000.0
2009-04-07 15:01:00,80.615,80.635,80.595,80.61,194200000.0
2009-04-07 15:02:00,80.62,80.64,80.615,80.62,207400000.0
2009-04-07 15:03:00,80.62,80.67,80.615,80.67,308800000.0
2009-04-07 15:04:00,80.67,80.67,80.625,80.63,113600000.0
2009-04-07 15:05:00,80.64,80.64,80.61,80.62,139400000.0
2009-04-07 15:06:00,80.63,80.63,80.61,80.62,116400000.0
2009-04-07 15:07:00,80.62,80.63,80.6,80.62,136600000.0
2009-04-07 15:08:00,80.62,80.63,80.595,80.61,348400000.0
2009-04-07 15:09:00,80.61,80.62,80.595,80.615,275200000.0
2009-04-07 15:10:00,80.615,80.62,80.605,80.605,94600000.0
2009-04-07 15:11:00,80.605,80.635,80.605,80.63,170000000.0
2009-04-07 15:12:00,80.63,80.66,80.62,80.63,272400000.0
2009-04-07 15:13:00,80.63,80.635,80.605,80.615,180200000.0
2009-04-07 15:14:00,80.62,80.64,80.605,80.64,181000000.0
2009-04-07 15:15:00,80.64,80.67,80.63,80.67,178600000.0
2009-04-07 15:16:00,80.68,80.68,80.65,80.66,115800000.0
2009-04-07 15:17:00,80.665,80.67,80.65,80.66,89000000.0
2009-04-07 15:18:00,80.655,80.665,80.64,80.66,133400000.0
2009-04-07 15:19:00,80.67,80.7,80.64,80.685,188200000.0
2009-04-07 15:20:00,80.69,80.705,80.68,80.69,169200000.0
2009-04-07 15:21:00,80.7,80.7,80.655,80.675,300200000.0
2009-04-07 15:22:00,80.675,80.7,80.675,80.695,119600000.0
2009-04-07 15:23:00,80.7,80.71,80.685,80.695,114400000.0
2009-04-07 15:24:00,80.695,80.72,80.68,80.7,202200000.0
2009-04-07 15:25:00,80.695,80.7,80.66,80.67,95200000.0
2009-04-07 15:26:00,80.67,80.71,80.67,80.675,185400000.0
2009-04-07 15:27:00,80.68,80.69,80.645,80.65,243600000.0
2009-04-07 15:28:00,80.66,80.67,80.64,80.65,178200000.0
2009-04-07 15:29:00,80.66,80.69,80.66,80.68,128400000.0
2009-04-07 15:30:00,80.665,80.67,80.645,80.655,115600000.0
2009-04-07 15:31:00,80.645,80.67,80.605,80.61,190600000.0
2009-04-07 15:32:00,80.61,80.64,80.605,80.61,176000000.0
2009-04-07 15:33:00,80.62,80.675,80.615,80.625,228200000.0
2009-04-07 15:34:00,80.63,80.66,80.6,80.61,275200000.0
2009-04-07 15:35:00,80.61,80.67,80.61,80.63,311600000.0
2009-04-07 15:36:00,80.635,80.645,80.615,80.62,303200000.0
2009-04-07 15:37:00,80.62,80.63,80.57,80.595,263200000.0
2009-04-07 15:38:00,80.585,80.6,80.53,80.55,292000000.0
2009-04-07 15:39:00,80.56,80.575,80.525,80.555,319400000.0
2009-04-07 15:40:00,80.55,80.57,80.52,80.535,290600000.0
2009-04-07 15:41:00,80.53,80.535,80.495,80.495,384400000.0
2009-04-07 15:42:00,80.5,80.53,80.49,80.5,278400000.0
2009-04-07 15:43:00,80.51,80.52,80.485,80.5,255800000.0
2009-04-07 15:44:00,80.5,80.55,80.475,80.545,260400000.0
2009-04-07 15:45:00,80.56,80.56,80.455,80.485,380200000.0
2009-04-07 15:46:00,80.485,80.53,80.48,80.5,442000000.0
2009-04-07 15:47:00,80.495,80.51,80.475,80.505,313800000.0
2009-04-07 15:48:00,80.505,80.61,80.5,80.6,371400000.0
2009-04-07 15:49:00,80.595,80.66,80.58,80.65,381600000.0
2009-04-07 15:50:00,80.66,80.66,80.565,80.565,274900000.0
2009-04-07 15:51:00,80.56,80.62,80.535,80.615,407200000.0
2009-04-07 15:52:00,80.615,80.62,80.55,80.56,331000000.0
2009-04-07 15:53:00,80.57,80.58,80.55,80.57,310600000.0
2009-04-07 15:54:00,80.565,80.595,80.535,80.54,376200000.0
2009-04-07 15:55:00,80.54,80.56,80.52,80.56,231400000.0
2009-04-07 15:56:00,80.56,80.62,80.56,80.605,290000000.0
2009-04-07 15:57:00,80.61,80.68,80.605,80.65,216200000.0
2009-04-07 15:58:00,80.66,80.69,80.655,80.665,206600000.0
2009-04-07 15:59:00,80.665,80.71,80.645,80.66,295400000.0
2009-04-07 16:00:00,80.655,80.77,80.65,80.71,361000000.0
2009-04-07 16:01:00,80.71,80.74,80.68,80.735,142000000.0
2009-04-07 16:02:00,80.74,80.81,80.73,80.805,235600000.0
2009-04-07 16:03:00,80.81,80.81,80.74,80.74,299000000.0
2009-04-07 16:04:00,80.75,80.75,80.73,80.74,215600000.0
2009-04-07 16:05:00,80.73,80.755,80.725,80.735,230600000.0
2009-04-07 16:06:00,80.735,80.75,80.705,80.73,166600000.0
2009-04-07 16:07:00,80.73,80.73,80.67,80.68,333800000.0
2009-04-07 16:08:00,80.675,80.695,80.645,80.69,389800000.0
2009-04-07 16:09:00,80.69,80.7,80.66,80.69,293400000.0
2009-04-07 16:10:00,80.69,80.69,80.66,80.675,237600000.0
2009-04-07 16:11:00,80.675,80.69,80.65,80.655,156400000.0
2009-04-07 16:12:00,80.66,80.675,80.65,80.665,200800000.0
2009-04-07 16:13:00,80.67,80.695,80.665,80.695,291000000.0
2009-04-07 16:14:00,80.7,80.81,80.695,80.795,323200000.0
2009-04-07 16:15:00,80.795,80.8,80.745,80.79,240800000.0
2009-04-07 16:16:00,80.79,80.84,80.785,80.8,258000000.0
2009-04-07 16:17:00,80.8,80.85,80.8,80.835,204400000.0
2009-04-07 16:18:00,80.83,80.84,80.785,80.8,198600000.0
2009-04-07 16:19:00,80.795,80.835,80.795,80.805,273600000.0
2009-04-07 16:20:00,80.805,80.835,80.805,80.83,228600000.0
2009-04-07 16:21:00,80.84,80.86,80.805,80.82,309200000.0
2009-04-07 16:22:00,80.82,80.84,80.805,80.83,227600000.0
2009-04-07 16:23:00,80.83,80.855,80.805,80.805,199400000.0
2009-04-07 16:24:00,80.805,80.855,80.785,80.84,291400000.0
2009-04-07 16:25:00,80.845,80.89,80.835,80.89,319600000.0
2009-04-07 16:26:00,80.89,80.92,80.875,80.9,261600000.0
2009-04-07 16:27:00,80.905,80.92,80.875,80.89,248400000.0
2009-04-07 16:28:00,80.895,80.9,80.875,80.875,254400000.0
2009-04-07 16:29:00,80.88,80.935,80.865,80.93,327800000.0
2009-04-07 16:30:00,80.935,80.945,80.92,80.935,392800000.0
2009-04-07 16:31:00,80.935,80.965,80.92,80.95,249000000.0
2009-04-07 16:32:00,80.96,81.02,80.96,81.01,239400000.0
2009-04-07 16:33:00,81.01,81.125,81.005,81.115,278800000.0
2009-04-07 16:34:00,81.12,81.12,81.03,81.035,279700000.0
2009-04-07 16:35:00,81.035,81.11,81.025,81.105,385400000.0
2009-04-07 16:36:00,81.095,81.125,81.075,81.115,320400000.0
2009-04-07 16:37:00,81.115,81.13,81.105,81.105,291800000.0
2009-04-07 16:38:00,81.11,81.11,81.045,81.06,175200000.0
2009-04-07 16:39:00,81.06,81.095,81.045,81.055,149000000.0
2009-04-07 16:40:00,81.06,81.08,81.025,81.025,172400000.0
2009-04-07 16:41:00,81.025,81.04,81.0,81.005,380400000.0
2009-04-07 16:42:00,81.01,81.04,81.0,81.035,188800000.0
2009-04-07 16:43:00,81.03,81.03,80.995,80.995,154400000.0
2009-04-07 16:44:00,81.0,81.025,80.99,81.01,187600000.0
2009-04-07 16:45:00,81.01,81.05,81.01,81.03,343200000.0
2009-04-07 16:46:00,81.03,81.05,81.03,81.045,185000000.0
2009-04-07 16:47:00,81.05,81.12,81.05,81.11,313000000.0
2009-04-07 16:48:00,81.11,81.12,81.06,81.095,409600000.0
2009-04-07 16:49:00,81.1,81.125,81.09,81.095,284000000.0
2009-04-07 16:50:00,81.1,81.14,81.07,81.135,330400000.0
2009-04-07 16:51:00,81.135,81.14,81.065,81.07,235600000.0
2009-04-07 16:52:00,81.07,81.1,81.055,81.06,272000000.0
2009-04-07 16:53:00,81.06,81.09,81.06,81.075,186800000.0
2009-04-07 16:54:00,81.075,81.15,81.075,81.12,270200000.0
2009-04-07 16:55:00,81.12,81.14,81.1,81.11,262200000.0
2009-04-07 16:56:00,81.11,81.12,81.08,81.09,206400000.0
2009-04-07 16:57:00,81.09,81.11,81.09,81.095,262400000.0
2009-04-07 16:58:00,81.095,81.13,81.085,81.13,92800000.0
2009-04-07 16:59:00,81.125,81.21,81.07,81.21,400400000.0
2009-04-07 17:00:00,81.21,81.235,81.16,81.165,253300000.0
2009-04-07 17:01:00,81.165,81.18,81.125,81.145,289200000.0
2009-04-07 17:02:00,81.135,81.145,81.125,81.14,108800000.0
2009-04-07 17:03:00,81.14,81.25,81.14,81.245,291200000.0
2009-04-07 17:04:00,81.25,81.26,81.205,81.22,281600000.0
2009-04-07 17:05:00,81.22,81.25,81.19,81.24,208400000.0
2009-04-07 17:06:00,81.25,81.285,81.225,81.28,295800000.0
2009-04-07 17:07:00,81.285,81.285,81.215,81.215,334200000.0
2009-04-07 17:08:00,81.215,81.22,81.17,81.17,305400000.0
2009-04-07 17:09:00,81.17,81.24,81.15,81.225,252800000.0
2009-04-07 17:10:00,81.23,81.28,81.23,81.26,232800000.0
2009-04-07 17:11:00,81.26,81.275,81.255,81.255,143800000.0
2009-04-07 17:12:00,81.255,81.265,81.215,81.25,283400000.0
2009-04-07 17:13:00,81.25,81.26,81.2,81.21,321200000.0
2009-04-07 17:14:00,81.21,81.23,81.21,81.22,114200000.0
2009-04-07 17:15:00,81.22,81.22,81.17,81.185,305000000.0
2009-04-07 17:16:00,81.185,81.185,81.145,81.16,222600000.0
2009-04-07 17:17:00,81.16,81.18,81.135,81.18,223600000.0
2009-04-07 17:18:00,81.18,81.19,81.16,81.17,147000000.0
2009-04-07 17:19:00,81.17,81.2,81.17,81.195,172000000.0
2009-04-07 17:20:00,81.195,81.225,81.18,81.22,251400000.0
2009-04-07 17:21:00,81.205,81.25,81.2,81.245,233600000.0
2009-04-07 17:22:00,81.25,81.27,81.24,81.24,201400000.0
2009-04-07 17:23:00,81.25,81.27,81.225,81.255,193000000.0
2009-04-07 17:24:00,81.255,81.26,81.205,81.215,150200000.0
2009-04-07 17:25:00,81.215,81.225,81.18,81.19,100600000.0
2009-04-07 17:26:00,81.175,81.195,81.12,81.125,205400000.0
2009-04-07 17:27:00,81.125,81.16,81.1,81.145,289000000.0
2009-04-07 17:28:00,81.145,81.25,81.145,81.25,372200000.0
2009-04-07 17:29:00,81.255,81.31,81.255,81.26,314800000.0
2009-04-07 17:30:00,81.26,81.275,81.24,81.26,210600000.0
2009-04-07 17:31:00,81.26,81.305,81.245,81.295,279600000.0
2009-04-07 17:32:00,81.295,81.37,81.295,81.36,456400000.0
2009-04-07 17:33:00,81.35,81.37,81.34,81.345,277400000.0
2009-04-07 17:34:00,81.35,81.38,81.34,81.35,229200000.0
2009-04-07 17:35:00,81.35,81.53,81.35,81.525,450400000.0
2009-04-07 17:36:00,81.525,81.645,81.515,81.62,452400000.0
2009-04-07 17:37:00,81.625,81.635,81.58,81.585,408600000.0
2009-04-07 17:38:00,81.585,81.59,81.535,81.545,387600000.0
2009-04-07 17:39:00,81.55,81.555,81.515,81.545,389600000.0
2009-04-07 17:40:00,81.545,81.57,81.51,81.52,378600000.0
2009-04-07 17:41:00,81.53,81.6,81.5,81.585,261600000.0
2009-04-07 17:42:00,81.585,81.63,81.575,81.63,348800000.0
2009-04-07 17:43:00,81.635,81.665,81.62,81.64,269600000.0
2009-04-07 17:44:00,81.635,81.64,81.59,81.59,220000000.0
2009-04-07 17:45:00,81.6,81.61,81.56,81.56,270800000.0
2009-04-07 17:46:00,81.56,81.615,81.545,81.605,339800000.0
2009-04-07 17:47:00,81.605,81.705,81.605,81.66,391800000.0
2009-04-07 17:48:00,81.67,81.68,81.615,81.63,225400000.0
2009-04-07 17:49:00,81.64,81.66,81.62,81.655,209800000.0
2009-04-07 17:50:00,81.655,81.67,81.61,81.61,204800000.0
2009-04-07 17:51:00,81.61,81.63,81.61,81.62,156000000.0
2009-04-07 17:52:00,81.62,81.635,81.615,81.625,255400000.0
2009-04-07 17:53:00,81.625,81.66,81.62,81.65,216400000.0
2009-04-07 17:54:00,81.65,81.72,81.62,81.7,249000000.0
2009-04-07 17:55:00,81.7,81.73,81.68,81.72,139000000.0
2009-04-07 17:56:00,81.715,81.73,81.68,81.68,151000000.0
2009-04-07 17:57:00,81.68,81.695,81.645,81.67,190600000.0
2009-04-07 17:58:00,81.67,81.675,81.62,81.62,158200000.0
2009-04-07 17:59:00,81.62,81.62,81.59,81.59,159400000.0
2009-04-07 18:00:00,81.595,81.61,81.55,81.55,180800000.0
2009-04-07 18:01:00,81.55,81.57,81.525,81.54,272600000.0
2009-04-07 18:02:00,81.54,81.57,81.535,81.56,139000000.0
2009-04-07 18:03:00,81.55,81.57,81.505,81.51,189000000.0
2009-04-07 18:04:00,81.5,81.55,81.5,81.55,137600000.0
2009-04-07 18:05:00,81.55,81.57,81.53,81.54,205200000.0
2009-04-07 18:06:00,81.54,81.54,81.46,81.465,152000000.0
2009-04-07 18:07:00,81.47,81.48,81.465,81.465,174200000.0
2009-04-07 18:08:00,81.47,81.5,81.46,81.46,157800000.0
2009-04-07 18:09:00,81.465,81.48,81.46,81.475,61000000.0
2009-04-07 18:10:00,81.485,81.49,81.47,81.49,97800000.0
2009-04-07 18:11:00,81.475,81.59,81.475,81.55,298000000.0
2009-04-07 18:12:00,81.56,81.56,81.54,81.54,69200000.0
2009-04-07 18:13:00,81.54,81.575,81.54,81.555,230400000.0
2009-04-07 18:14:00,81.555,81.56,81.53,81.54,134000000.0
2009-04-07 18:15:00,81.535,81.6,81.535,81.56,185000000.0
2009-04-07 18:16:00,81.56,81.57,81.545,81.545,153600000.0
2009-04-07 18:17:00,81.545,81.585,81.54,81.575,198000000.0
2009-04-07 18:18:00,81.575,81.58,81.52,81.525,77000000.0
2009-04-07 18:19:00,81.525,81.525,81.515,81.52,84000000.0
2009-04-07 18:20:00,81.525,81.56,81.525,81.54,87200000.0
2009-04-07 18:21:00,81.535,81.56,81.52,81.555,148200000.0
2009-04-07 18:22:00,81.555,81.56,81.55,81.55,42600000.0
2009-04-07 18:23:00,81.55,81.57,81.525,81.525,210000000.0
2009-04-07 18:24:00,81.53,81.53,81.51,81.51,94800000.0
2009-04-07 18:25:00,81.51,81.52,81.435,81.44,138800000.0
2009-04-07 18:26:00,81.445,81.46,81.44,81.44,141400000.0
2009-04-07 18:27:00,81.435,81.44,81.42,81.425,110800000.0
2009-04-07 18:28:00,81.425,81.425,81.38,81.38,134600000.0
2009-04-07 18:29:00,81.38,81.405,81.375,81.4,207200000.0
2009-04-07 18:30:00,81.4,81.41,81.365,81.375,162600000.0
2009-04-07 18:31:00,81.37,81.41,81.36,81.4,153000000.0
2009-04-07 18:32:00,81.41,81.415,81.39,81.415,107000000.0
2009-04-07 18:33:00,81.415,81.42,81.395,81.41,129600000.0
2009-04-07 18:34:00,81.415,81.43,81.385,81.4,116400000.0
2009-04-07 18:35:00,81.4,81.43,81.39,81.39,190200000.0
2009-04-07 18:36:00,81.39,81.42,81.39,81.42,130400000.0
2009-04-07 18:37:00,81.42,81.42,81.34,81.345,225000000.0
2009-04-07 18:38:00,81.345,81.36,81.3,81.31,160800000.0
2009-04-07 18:39:00,81.305,81.315,81.24,81.24,136600000.0
2009-04-07 18:40:00,81.24,81.26,81.18,81.215,205200000.0
2009-04-07 18:41:00,81.22,81.26,81.195,81.25,212600000.0
2009-04-07 18:42:00,81.245,81.3,81.245,81.275,155000000.0
2009-04-07 18:43:00,81.28,81.28,81.25,81.265,173000000.0
2009-04-07 18:44:00,81.265,81.27,81.24,81.24,96000000.0
2009-04-07 18:45:00,81.25,81.28,81.24,81.28,62400000.0
2009-04-07 18:46:00,81.28,81.28,81.25,81.255,142200000.0
2009-04-07 18:47:00,81.26,81.27,81.235,81.235,56500000.0
2009-04-07 18:48:00,81.235,81.25,81.22,81.24,124800000.0
2009-04-07 18:49:00,81.25,81.25,81.23,81.23,87200000.0
2009-04-07 18:50:00,81.225,81.245,81.225,81.245,71400000.0
2009-04-07 18:51:00,81.245,81.25,81.215,81.225,176600000.0
2009-04-07 18:52:00,81.23,81.265,81.23,81.265,186600000.0
2009-04-07 18:53:00,81.265,81.27,81.21,81.26,203800000.0
2009-04-07 18:54:00,81.245,81.26,81.24,81.255,82400000.0
2009-04-07 18:55:00,81.26,81.27,81.26,81.265,53400000.0
2009-04-07 18:56:00,81.26,81.27,81.23,81.235,151200000.0
2009-04-07 18:57:00,81.235,81.26,81.23,81.23,188600000.0
2009-04-07 18:58:00,81.22,81.295,81.215,81.285,273800000.0
2009-04-07 18:59:00,81.285,81.3,81.24,81.26,243800000.0
2009-04-07 19:00:00,81.26,81.315,81.25,81.295,226000000.0
2009-04-07 19:01:00,81.3,81.3,81.275,81.29,154000000.0
2009-04-07 19:02:00,81.285,81.29,81.23,81.24,163800000.0
2009-04-07 19:03:00,81.24,81.25,81.23,81.25,197200000.0
2009-04-07 19:04:00,81.25,81.25,81.22,81.225,84200000.0
2009-04-07 19:05:00,81.23,81.245,81.23,81.235,140400000.0
2009-04-07 19:06:00,81.235,81.24,81.225,81.23,77800000.0
2009-04-07 19:07:00,81.225,81.23,81.195,81.195,49600000.0
2009-04-07 19:08:00,81.195,81.24,81.195,81.215,115000000.0
2009-04-07 19:09:00,81.22,81.23,81.205,81.22,116200000.0
2009-04-07 19:10:00,81.215,81.215,81.145,81.145,208000000.0
2009-04-07 19:11:00,81.15,81.165,81.11,81.16,234800000.0
2009-04-07 19:12:00,81.16,81.16,81.12,81.125,65400000.0
2009-04-07 19:13:00,81.125,81.14,81.12,81.12,111600000.0
2009-04-07 19:14:00,81.115,81.14,81.045,81.07,214800000.0
2009-04-07 19:15:00,81.075,81.075,81.025,81.035,225000000.0
2009-04-07 19:16:00,81.035,81.04,81.02,81.04,189600000.0
2009-04-07 19:17:00,81.04,81.065,81.04,81.065,196000000.0
2009-04-07 19:18:00,81.065,81.08,81.025,81.025,151600000.0
2009-04-07 19:19:00,81.025,81.05,81.025,81.035,138400000.0
2009-04-07 19:20:00,81.035,81.045,81.03,81.03,46800000.0
2009-04-07 19:21:00,81.03,81.04,81.02,81.03,127800000.0
2009-04-07 19:22:00,81.04,81.05,81.035,81.04,76000000.0
2009-04-07 19:23:00,81.04,81.04,81.015,81.035,108600000.0
2009-04-07 19:24:00,81.045,81.06,81.02,81.035,138800000.0
2009-04-07 19:25:00,81.035,81.045,81.035,81.04,66000000.0
2009-04-07 19:26:00,81.04,81.05,81.035,81.035,29600000.0
2009-04-07 19:27:00,81.04,81.05,81.035,81.035,46200000.0
2009-04-07 19:28:00,81.035,81.06,81.035,81.035,111600000.0
2009-04-07 19:29:00,81.035,81.05,81.03,81.03,65800000.0
2009-04-07 19:30:00,81.03,81.05,81.03,81.035,95400000.0
2009-04-07 19:31:00,81.035,81.04,81.02,81.03,89600000.0
2009-04-07 19:32:00,81.02,81.03,80.995,80.995,86400000.0
2009-04-07 19:33:00,81.0,81.01,80.985,80.99,191600000.0
2009-04-07 19:34:00,80.99,81.0,80.985,80.985,64800000.0
2009-04-07 19:35:00,80.985,80.99,80.95,80.95,45000000.0
2009-04-07 19:36:00,80.955,80.97,80.95,80.95,101400000.0
2009-04-07 19:37:00,80.95,80.97,80.94,80.95,127600000.0
2009-04-07 19:38:00,80.96,80.98,80.955,80.965,83800000.0
2009-04-07 19:39:00,80.965,81.0,80.965,80.995,87000000.0
2009-04-07 19:40:00,80.99,81.0,80.985,80.99,97400000.0
2009-04-07 19:41:00,80.99,81.0,80.98,81.0,154600000.0
2009-04-07 19:42:00,81.0,81.05,80.995,81.04,184000000.0
2009-04-07 19:43:00,81.04,81.07,81.035,81.055,98400000.0
2009-04-07 19:44:00,81.05,81.14,81.05,81.125,157800000.0
2009-04-07 19:45:00,81.125,81.14,81.095,81.1,90600000.0
2009-04-07 19:46:00,81.11,81.15,81.1,81.14,127200000.0
2009-04-07 19:47:00,81.14,81.14,81.12,81.12,14600000.0
2009-04-07 19:48:00,81.12,81.13,81.11,81.11,85200000.0
2009-04-07 19:49:00,81.105,81.11,81.07,81.07,93800000.0
2009-04-07 19:50:00,81.07,81.07,81.03,81.03,144800000.0
2009-04-07 19:51:00,81.03,81.06,81.03,81.055,132400000.0
2009-04-07 19:52:00,81.055,81.07,81.05,81.05,228000000.0
2009-04-07 19:53:00,81.06,81.11,81.06,81.11,176400000.0
2009-04-07 19:54:00,81.11,81.15,81.11,81.13,149000000.0
2009-04-07 19:55:00,81.13,81.19,81.13,81.19,142400000.0
2009-04-07 19:56:00,81.19,81.19,81.165,81.175,53200000.0
2009-04-07 19:57:00,81.175,81.18,81.16,81.17,50000000.0
2009-04-07 19:58:00,81.165,81.17,81.155,81.16,93600000.0
2009-04-07 19:59:00,81.16,81.17,81.12,81.12,119000000.0
2009-04-07 20:00:00,81.12,81.14,81.11,81.135,143400000.0
2009-04-07 20:01:00,81.13,81.14,81.11,81.13,143000000.0
2009-04-07 20:02:00,81.14,81.15,81.135,81.14,38400000.0
2009-04-07 20:03:00,81.145,81.15,81.135,81.145,78800000.0
2009-04-07 20:04:00,81.145,81.165,81.11,81.11,199400000.0
2009-04-07 20:05:00,81.12,81.12,81.085,81.095,231200000.0
2009-04-07 20:06:00,81.095,81.1,81.09,81.095,84200000.0
2009-04-07 20:07:00,81.105,81.11,81.105,81.11,67200000.0
2009-04-07 20:08:00,81.12,81.12,81.1,81.11,31400000.0
2009-04-07 20:09:00,81.115,81.135,81.105,81.13,33000000.0
2009-04-07 20:10:00,81.13,81.14,81.125,81.125,18800000.0
2009-04-07 20:11:00,81.125,81.16,81.125,81.16,96000000.0
2009-04-07 20:12:00,81.165,81.18,81.155,81.175,174400000.0
2009-04-07 20:13:00,81.175,81.185,81.165,81.17,53800000.0
2009-04-07 20:14:00,81.17,81.23,81.17,81.22,63800000.0
2009-04-07 20:15:00,81.23,81.27,81.215,81.25,148000000.0
2009-04-07 20:16:00,81.265,81.265,81.23,81.235,131200000.0
2009-04-07 20:17:00,81.24,81.24,81.2,81.2,159200000.0
2009-04-07 20:18:00,81.2,81.225,81.2,81.225,58600000.0
2009-04-07 20:19:00,81.225,81.23,81.205,81.21,102400000.0
2009-04-07 20:20:00,81.2,81.21,81.2,81.21,31600000.0
2009-04-07 20:21:00,81.21,81.22,81.2,81.2,180600000.0
2009-04-07 20:22:00,81.2,81.22,81.19,81.215,88400000.0
2009-04-07 20:23:00,81.22,81.22,81.185,81.205,147400000.0
2009-04-07 20:24:00,81.205,81.21,81.17,81.18,150600000.0
2009-04-07 20:25:00,81.18,81.19,81.155,81.18,261200000.0
2009-04-07 20:26:00,81.18,81.2,81.18,81.2,40600000.0
2009-04-07 20:27:00,81.2,81.205,81.195,81.2,122400000.0
2009-04-07 20:28:00,81.2,81.2,81.19,81.19,52600000.0
2009-04-07 20:29:00,81.19,81.2,81.185,81.185,49800000.0
2009-04-07 20:30:00,81.195,81.195,81.16,81.19,243400000.0
2009-04-07 20:31:00,81.185,81.185,81.165,81.165,110000000.0
2009-04-07 20:32:00,81.165,81.18,81.165,81.165,126800000.0
2009-04-07 20:33:00,81.165,81.21,81.165,81.165,199800000.0
2009-04-07 20:34:00,81.165,81.18,81.16,81.16,148000000.0
2009-04-07 20:35:00,81.16,81.16,81.145,81.145,103000000.0
2009-04-07 20:36:00,81.145,81.15,81.135,81.14,27800000.0
2009-04-07 20:37:00,81.14,81.15,81.12,81.12,92800000.0
2009-04-07 20:38:00,81.125,81.13,81.115,81.12,84200000.0
2009-04-07 20:39:00,81.12,81.125,81.11,81.12,138800000.0
2009-04-07 20:40:00,81.12,81.12,81.12,81.12,15200000.0
2009-04-07 20:41:00,81.12,81.18,81.12,81.17,147800000.0
2009-04-07 20:42:00,81.18,81.18,81.16,81.17,92600000.0
2009-04-07 20:43:00,81.17,81.18,81.16,81.16,91400000.0
2009-04-07 20:44:00,81.16,81.17,81.155,81.165,57600000.0
2009-04-07 20:45:00,81.165,81.17,81.155,81.17,40400000.0
2009-04-07 20:46:00,81.17,81.18,81.17,81.17,90000000.0
2009-04-07 20:47:00,81.18,81.185,81.165,81.18,95000000.0
2009-04-07 20:48:00,81.18,81.2,81.175,81.19,130600000.0
2009-04-07 20:49:00,81.19,81.2,81.18,81.19,366800000.0
2009-04-07 20:50:00,81.18,81.19,81.16,81.165,151400000.0
2009-04-07 20:51:00,81.165,81.165,81.135,81.14,66600000.0
2009-04-07 20:52:00,81.145,81.15,81.14,81.14,31200000.0
2009-04-07 20:53:00,81.15,81.15,81.145,81.145,119000000.0
2009-04-07 20:54:00,81.145,81.15,81.135,81.145,109800000.0
2009-04-07 20:55:00,81.15,81.17,81.12,81.15,119400000.0
2009-04-07 20:56:00,81.145,81.16,81.12,81.16,137600000.0
2009-04-07 20:57:00,81.16,81.16,81.14,81.14,66800000.0
2009-04-07 20:58:00,81.14,81.14,81.12,81.135,117000000.0
2009-04-07 20:59:00,81.14,81.16,81.135,81.16,143000000.0
2009-04-07 21:00:00,81.155,81.21,81.15,81.2,244800000.0
2009-04-07 21:01:00,81.22,81.23,81.175,81.19,91600000.0
2009-04-07 21:02:00,81.19,81.19,81.16,81.175,78000000.0
2009-04-07 21:03:00,81.18,81.18,81.14,81.14,76400000.0
2009-04-07 21:04:00,81.135,81.14,81.125,81.13,71200000.0
2009-04-07 21:05:00,81.14,81.14,81.1,81.105,87200000.0
2009-04-07 21:06:00,81.11,81.11,81.06,81.08,150000000.0
2009-04-07 21:07:00,81.09,81.11,81.09,81.1,65600000.0
2009-04-07 21:08:00,81.1,81.11,81.065,81.07,106400000.0
2009-04-07 21:09:00,81.065,81.07,81.06,81.07,17600000.0
2009-04-07 21:10:00,81.075,81.16,81.05,81.16,214400000.0
2009-04-07 21:11:00,81.165,81.26,81.165,81.22,178400000.0
2009-04-07 21:12:00,81.21,81.23,81.195,81.225,81000000.0
2009-04-07 21:13:00,81.23,81.235,81.18,81.19,163000000.0
2009-04-07 21:14:00,81.19,81.2,81.18,81.19,63200000.0
2009-04-07 21:15:00,81.175,81.18,81.155,81.16,105000000.0
2009-04-07 21:16:00,81.165,81.2,81.165,81.2,111000000.0
2009-04-07 21:17:00,81.19,81.23,81.19,81.21,156800000.0
2009-04-07 21:18:00,81.21,81.22,81.19,81.2,210200000.0
2009-04-07 21:19:00,81.205,81.21,81.19,81.2,128600000.0
2009-04-07 21:20:00,81.2,81.2,81.17,81.19,144400000.0
2009-04-07 21:21:00,81.2,81.21,81.16,81.17,143000000.0
2009-04-07 21:22:00,81.18,81.19,81.17,81.18,63400000.0
2009-04-07 21:23:00,81.18,81.19,81.16,81.16,105600000.0
2009-04-07 21:24:00,81.16,81.18,81.16,81.18,28200000.0
2009-04-07 21:25:00,81.18,81.18,81.145,81.16,85800000.0
2009-04-07 21:26:00,81.155,81.17,81.14,81.15,106200000.0
2009-04-07 21:27:00,81.15,81.16,81.15,81.15,100200000.0
2009-04-07 21:28:00,81.15,81.16,81.15,81.155,69000000.0
2009-04-07 21:29:00,81.15,81.16,81.09,81.11,196800000.0
2009-04-07 21:30:00,81.11,81.115,81.1,81.11,57600000.0
2009-04-07 21:31:00,81.11,81.135,81.105,81.135,127000000.0
2009-04-07 21:32:00,81.135,81.135,81.125,81.135,95600000.0
2009-04-07 21:33:00,81.13,81.14,81.12,81.125,47400000.0
2009-04-07 21:34:00,81.125,81.14,81.12,81.14,84400000.0
2009-04-07 21:35:00,81.14,81.17,81.14,81.16,103800000.0
2009-04-07 21:36:00,81.165,81.18,81.16,81.17,94400000.0
2009-04-07 21:37:00,81.18,81.19,81.16,81.19,117400000.0
2009-04-07 21:38:00,81.18,81.19,81.18,81.18,63800000.0
2009-04-07 21:39:00,81.19,81.2,81.175,81.18,43000000.0
2009-04-07 21:40:00,81.19,81.2,81.165,81.165,86800000.0
2009-04-07 21:41:00,81.17,81.21,81.17,81.195,147400000.0
2009-04-07 21:42:00,81.205,81.25,81.205,81.23,102000000.0
2009-04-07 21:43:00,81.24,81.24,81.225,81.24,57600000.0
2009-04-07 21:44:00,81.24,81.24,81.23,81.24,29000000.0
2009-04-07 21:45:00,81.23,81.26,81.23,81.245,134800000.0
2009-04-07 21:46:00,81.24,81.26,81.24,81.26,91000000.0
2009-04-07 21:47:00,81.255,81.26,81.24,81.24,125000000.0
2009-04-07 21:48:00,81.245,81.28,81.245,81.28,188400000.0
2009-04-07 21:49:00,81.27,81.29,81.25,81.28,156600000.0
2009-04-07 21:50:00,81.28,81.28,81.22,81.26,200800000.0
2009-04-07 21:51:00,81.26,81.305,81.26,81.305,108800000.0
2009-04-07 21:52:00,81.305,81.31,81.28,81.295,109200000.0
2009-04-07 21:53:00,81.295,81.31,81.27,81.305,140800000.0
2009-04-07 21:54:00,81.31,81.31,81.24,81.25,194000000.0
2009-04-07 21:55:00,81.24,81.24,81.175,81.2,145800000.0
2009-04-07 21:56:00,81.2,81.215,81.17,81.195,186200000.0
2009-04-07 21:57:00,81.19,81.19,81.1,81.1,169700000.0
2009-04-07 21:58:00,81.1,81.1,81.035,81.07,184400000.0
2009-04-07 21:59:00,81.07,81.09,81.07,81.08,19000000.0
2009-04-07 22:00:00,81.08,81.08,81.05,81.08,49000000.0
2009-04-07 22:01:00,81.08,81.08,81.07,81.08,16400000.0
2009-04-07 22:02:00,81.08,81.08,81.08,81.08,10000000.0
2009-04-07 22:03:00,81.07,81.08,81.04,81.08,42600000.0
2009-04-07 22:04:00,81.08,81.08,81.03,81.05,48200000.0
2009-04-07 22:05:00,81.05,81.07,81.045,81.07,57600000.0
2009-04-07 22:06:00,81.07,81.09,81.05,81.05,20600000.0
2009-04-07 22:07:00,81.05,81.05,80.98,81.02,56000000.0
2009-04-07 22:08:00,81.02,81.05,81.01,81.05,87200000.0
2009-04-07 22:09:00,81.04,81.06,81.03,81.03,23600000.0
2009-04-07 22:10:00,81.02,81.05,81.02,81.05,15200000.0
2009-04-07 22:11:00,81.05,81.05,81.03,81.05,21600000.0
2009-04-07 22:12:00,81.06,81.06,81.03,81.03,35800000.0
2009-04-07 22:13:00,81.03,81.05,81.03,81.05,27800000.0
2009-04-07 22:14:00,81.05,81.05,81.04,81.04,7800000.0
2009-04-07 22:15:00,81.04,81.07,81.03,81.06,24200000.0
2009-04-07 22:16:00,81.07,81.08,81.06,81.06,15400000.0
2009-04-07 22:17:00,81.06,81.08,81.055,81.08,12600000.0
2009-04-07 22:18:00,81.08,81.09,81.07,81.09,21400000.0
2009-04-07 22:19:00,81.08,81.1,81.08,81.09,20400000.0
2009-04-07 22:20:00,81.09,81.11,81.09,81.1,33400000.0
2009-04-07 22:21:00,81.1,81.1,81.1,81.1,3800000.0
2009-04-07 22:22:00,81.1,81.11,81.085,81.11,16400000.0
2009-04-07 22:23:00,81.09,81.11,81.09,81.1,33000000.0
2009-04-07 22:24:00,81.1,81.12,81.09,81.12,13600000.0
2009-04-07 22:25:00,81.11,81.11,81.11,81.11,4400000.0
2009-04-07 22:26:00,81.105,81.11,81.1,81.11,9800000.0
2009-04-07 22:27:00,81.1,81.1,81.07,81.07,8900000.0
2009-04-07 22:28:00,81.07,81.07,81.07,81.07,8000000.0
2009-04-07 22:29:00,81.07,81.09,81.07,81.09,12400000.0
2009-04-07 22:30:00,81.09,81.09,81.08,81.08,9400000.0
2009-04-07 22:31:00,81.08,81.1,81.075,81.1,14600000.0
2009-04-07 22:32:00,81.09,81.12,81.09,81.12,8200000.0
2009-04-07 22:33:00,81.11,81.12,81.1,81.12,12800000.0
2009-04-07 22:34:00,81.12,81.12,81.1,81.11,16400000.0
2009-04-07 22:35:00,81.11,81.12,81.1,81.12,15600000.0
2009-04-07 22:36:00,81.12,81.14,81.1,81.12,36000000.0
2009-04-07 22:37:00,81.12,81.12,81.11,81.11,7400000.0
2009-04-07 22:38:00,81.1,81.13,81.1,81.13,27000000.0
2009-04-07 22:39:00,81.13,81.14,81.13,81.13,72600000.0
2009-04-07 22:40:00,81.14,81.16,81.14,81.16,21600000.0
2009-04-07 22:41:00,81.16,81.16,81.16,81.16,3000000.0
2009-04-07 22:42:00,81.15,81.16,81.15,81.16,5400000.0
2009-04-07 22:43:00,81.16,81.17,81.15,81.15,35400000.0
2009-04-07 22:44:00,81.145,81.145,81.13,81.14,28000000.0
2009-04-07 22:45:00,81.13,81.13,81.11,81.13,35200000.0
2009-04-07 22:46:00,81.12,81.15,81.12,81.15,15000000.0
2009-04-07 22:47:00,81.15,81.15,81.12,81.14,54000000.0
2009-04-07 22:48:00,81.14,81.14,81.12,81.13,15600000.0
2009-04-07 22:49:00,81.13,81.14,81.13,81.14,23200000.0
2009-04-07 22:50:00,81.14,81.15,81.13,81.15,30200000.0
2009-04-07 22:51:00,81.15,81.15,81.13,81.13,22400000.0
2009-04-07 22:52:00,81.13,81.16,81.1,81.12,80600000.0
2009-04-07 22:53:00,81.12,81.12,81.11,81.12,12800000.0
2009-04-07 22:54:00,81.12,81.13,81.11,81.13,12000000.0
2009-04-07 22:55:00,81.11,81.14,81.11,81.14,25400000.0
2009-04-07 22:56:00,81.14,81.14,81.1,81.13,30000000.0
2009-04-07 22:57:00,81.13,81.14,81.12,81.14,18600000.0
2009-04-07 22:58:00,81.15,81.17,81.15,81.16,22600000.0
2009-04-07 22:59:00,81.16,81.16,81.115,81.12,29400000.0
2009-04-07 23:00:00,81.121,81.13,81.074,81.107,5000000.0
2009-04-07 23:01:00,81.105,81.115,81.095,81.11,5000000.0
2009-04-07 23:02:00,81.12,81.12,81.105,81.105,35200000.0
2009-04-07 23:03:00,81.11,81.13,81.105,81.13,24600000.0
2009-04-07 23:04:00,81.125,81.125,81.095,81.115,16000000.0
2009-04-07 23:05:00,81.13,81.13,81.13,81.13,1400000.0
2009-04-07 23:06:00,81.13,81.13,81.125,81.13,7200000.0
2009-04-07 23:07:00,81.13,81.145,81.105,81.12,16200000.0
2009-04-07 23:08:00,81.115,81.125,81.11,81.125,10400000.0
2009-04-07 23:09:00,81.135,81.135,81.125,81.125,4200000.0
2009-04-07 23:10:00,81.12,81.13,81.12,81.13,3400000.0
2009-04-07 23:11:00,81.13,81.19,81.115,81.165,47800000.0
2009-04-07 23:12:00,81.14,81.14,81.135,81.137,5600000.0
2009-04-07 23:13:00,81.165,81.165,81.15,81.155,5600000.0
2009-04-07 23:14:00,81.17,81.19,81.17,81.19,5600000.0
2009-04-07 23:15:00,81.195,81.195,81.175,81.18,14000000.0
2009-04-07 23:16:00,81.18,81.195,81.175,81.175,20200000.0
2009-04-07 23:17:00,81.175,81.19,81.175,81.19,6800000.0
2009-04-07 23:18:00,81.19,81.19,81.175,81.175,4200000.0
2009-04-07 23:19:00,81.175,81.22,81.175,81.22,7000000.0
2009-04-07 23:20:00,81.23,81.23,81.19,81.205,37200000.0
2009-04-07 23:21:00,81.2,81.22,81.2,81.22,18600000.0
2009-04-07 23:22:00,81.205,81.22,81.17,81.22,25800000.0
2009-04-07 23:23:00,81.225,81.23,81.205,81.205,8400000.0
2009-04-07 23:24:00,81.2,81.2,81.2,81.2,10400000.0
2009-04-07 23:25:00,81.21,81.22,81.2,81.22,15200000.0
2009-04-07 23:26:00,81.22,81.22,81.195,81.21,5000000.0
2009-04-07 23:27:00,81.178,81.197,81.175,81.197,5400000.0
2009-04-07 23:28:00,81.21,81.21,81.2,81.21,5400000.0
2009-04-07 23:29:00,81.205,81.21,81.205,81.21,2400000.0
2009-04-07 23:30:00,81.21,81.21,81.2,81.2,8400000.0
2009-04-07 23:31:00,81.2,81.2,81.2,81.2,6400000.0
2009-04-07 23:32:00,81.2,81.2,81.175,81.195,27000000.0
2009-04-07 23:33:00,81.2,81.22,81.2,81.22,37200000.0
2009-04-07 23:34:00,81.22,81.22,81.2,81.2,9000000.0
2009-04-07 23:35:00,81.2,81.2,81.19,81.19,7400000.0
2009-04-07 23:36:00,81.165,81.175,81.162,81.175,15000000.0
2009-04-07 23:37:00,81.205,81.22,81.205,81.22,15000000.0
2009-04-07 23:38:00,81.23,81.23,81.215,81.215,20400000.0
2009-04-07 23:39:00,81.23,81.235,81.21,81.22,28000000.0
2009-04-07 23:40:00,81.22,81.22,81.18,81.18,18200000.0
2009-04-07 23:41:00,81.17,81.18,81.14,81.14,24800000.0
2009-04-07 23:42:00,81.14,81.145,81.13,81.135,31600000.0
2009-04-07 23:43:00,81.13,81.135,81.13,81.135,4800000.0
2009-04-07 23:44:00,81.135,81.14,81.11,81.14,39200000.0
2009-04-07 23:45:00,81.165,81.17,81.16,81.16,14600000.0
2009-04-07 23:46:00,81.16,81.19,81.16,81.17,32600000.0
2009-04-07 23:47:00,81.17,81.17,81.17,81.17,4800000.0
2009-04-07 23:48:00,81.17,81.18,81.17,81.17,9200000.0
2009-04-07 23:49:00,81.17,81.18,81.17,81.18,4400000.0
2009-04-07 23:50:00,81.18,81.18,81.18,81.18,2000000.0
2009-04-07 23:51:00,81.18,81.18,81.18,81.18,2000000.0
2009-04-07 23:52:00,81.18,81.18,81.175,81.175,2400000.0
2009-04-07 23:53:00,81.19,81.19,81.19,81.19,1000000.0
2009-04-07 23:54:00,81.19,81.19,81.18,81.19,5400000.0
2009-04-07 23:55:00,81.19,81.19,81.18,81.19,6400000.0
2009-04-07 23:56:00,81.2,81.23,81.2,81.23,36400000.0
2009-04-07 23:57:00,81.23,81.23,81.23,81.23,7400000.0
2009-04-07 23:58:00,81.23,81.23,81.22,81.22,8400000.0
2009-04-07 23:59:00,81.22,81.25,81.22,81.25,8800000.0
2009-04-08 00:00:00,81.24,81.24,81.23,81.23,5400000.0
2009-04-08 00:01:00,81.23,81.24,81.23,81.24,3000000.0
2009-04-08 00:02:00,81.24,81.24,81.24,81.24,1000000.0
2009-04-08 00:03:00,81.25,81.25,81.24,81.25,4000000.0
2009-04-08 00:04:00,81.25,81.25,81.24,81.24,2000000.0
2009-04-08 00:05:00,81.205,81.205,81.205,81.205,1400000.0
2009-04-08 00:06:00,81.215,81.25,81.215,81.25,7400000.0
2009-04-08 00:07:00,81.23,81.23,81.22,81.22,3000000.0
2009-04-08 00:08:00,81.23,81.23,81.2,81.22,11000000.0
2009-04-08 00:09:00,81.23,81.24,81.2,81.22,37000000.0
2009-04-08 00:10:00,81.22,81.23,81.22,81.23,4000000.0
2009-04-08 00:11:00,81.215,81.22,81.208,81.21,3800000.0
2009-04-08 00:12:00,81.208,81.22,81.203,81.215,3800000.0
2009-04-08 00:13:00,81.195,81.22,81.195,81.22,3800000.0
2009-04-08 00:14:00,81.24,81.25,81.24,81.24,6000000.0
2009-04-08 00:15:00,81.24,81.25,81.23,81.25,11800000.0
2009-04-08 00:16:00,81.25,81.32,81.25,81.3,48000000.0
2009-04-08 00:17:00,81.3,81.3,81.3,81.3,4000000.0
2009-04-08 00:18:00,81.3,81.34,81.28,81.34,33400000.0
2009-04-08 00:19:00,81.34,81.34,81.33,81.33,10000000.0
2009-04-08 00:20:00,81.32,81.36,81.31,81.36,35000000.0
2009-04-08 00:21:00,81.36,81.37,81.35,81.35,11000000.0
2009-04-08 00:22:00,81.35,81.35,81.34,81.35,7400000.0
2009-04-08 00:23:00,81.35,81.36,81.34,81.36,16400000.0
2009-04-08 00:24:00,81.36,81.36,81.35,81.35,20000000.0
2009-04-08 00:25:00,81.35,81.36,81.34,81.36,20000000.0
2009-04-08 00:26:00,81.37,81.4,81.37,81.4,28000000.0
2009-04-08 00:27:00,81.4,81.41,81.38,81.41,28800000.0
2009-04-08 00:28:00,81.405,81.43,81.405,81.43,26000000.0
2009-04-08 00:29:00,81.43,81.43,81.42,81.42,25000000.0
2009-04-08 00:30:00,81.42,81.43,81.42,81.43,13000000.0
2009-04-08 00:31:00,81.44,81.44,81.43,81.43,15000000.0
2009-04-08 00:32:00,81.43,81.47,81.415,81.47,22800000.0
2009-04-08 00:33:00,81.46,81.46,81.45,81.45,3000000.0
2009-04-08 00:34:00,81.45,81.45,81.45,81.45,6000000.0
2009-04-08 00:35:00,81.45,81.47,81.44,81.47,11600000.0
2009-04-08 00:36:00,81.46,81.46,81.45,81.45,3000000.0
2009-04-08 00:37:00,81.445,81.45,81.44,81.44,9000000.0
2009-04-08 00:38:00,81.44,81.44,81.44,81.44,4000000.0
2009-04-08 00:39:00,81.44,81.44,81.44,81.44,6000000.0
2009-04-08 00:40:00,81.44,81.44,81.42,81.42,7000000.0
2009-04-08 00:41:00,81.42,81.42,81.4,81.4,10000000.0
2009-04-08 00:42:00,81.4,81.4,81.38,81.39,15000000.0
2009-04-08 00:43:00,81.39,81.41,81.39,81.41,19000000.0
2009-04-08 00:44:00,81.41,81.42,81.41,81.41,5000000.0
2009-04-08 00:45:00,81.41,81.41,81.41,81.41,3000000.0
2009-04-08 00:46:00,81.4,81.4,81.4,81.4,4000000.0
2009-04-08 00:47:00,81.39,81.4,81.38,81.4,4400000.0
2009-04-08 00:48:00,81.38,81.41,81.38,81.41,7000000.0
2009-04-08 00:49:00,81.41,81.43,81.41,81.42,12000000.0
2009-04-08 00:50:00,81.43,81.45,81.43,81.44,11000000.0
2009-04-08 00:51:00,81.44,81.46,81.44,81.46,18000000.0
2009-04-08 00:52:00,81.46,81.47,81.46,81.47,14400000.0
2009-04-08 00:53:00,81.47,81.47,81.46,81.46,17000000.0
2009-04-08 00:54:00,81.46,81.46,81.46,81.46,3000000.0
2009-04-08 00:55:00,81.45,81.45,81.37,81.43,127200000.0
2009-04-08 00:56:00,81.43,81.45,81.43,81.44,18000000.0
2009-04-08 00:57:00,81.44,81.45,81.42,81.45,37800000.0
2009-04-08 00:58:00,81.44,81.44,81.44,81.44,2000000.0
2009-04-08 00:59:00,81.44,81.44,81.41,81.44,24600000.0
2009-04-08 01:00:00,81.44,81.44,81.44,81.44,5000000.0
2009-04-08 01:01:00,81.44,81.44,81.43,81.43,9000000.0
2009-04-08 01:02:00,81.43,81.43,81.42,81.43,3000000.0
2009-04-08 01:03:00,81.42,81.42,81.42,81.42,1000000.0
2009-04-08 01:04:00,81.4,81.42,81.4,81.41,21000000.0
2009-04-08 01:05:00,81.41,81.41,81.38,81.39,23200000.0
2009-04-08 01:06:00,81.4,81.42,81.38,81.41,20000000.0
2009-04-08 01:07:00,81.42,81.43,81.42,81.42,9400000.0
2009-04-08 01:08:00,81.42,81.42,81.4,81.41,12200000.0
2009-04-08 01:09:00,81.41,81.41,81.4,81.41,11000000.0
2009-04-08 01:10:00,81.41,81.41,81.4,81.41,12000000.0
2009-04-08 01:11:00,81.385,81.4,81.37,81.4,10400000.0
2009-04-08 01:12:00,81.39,81.39,81.39,81.39,14000000.0
2009-04-08 01:13:00,81.39,81.39,81.38,81.38,2000000.0
2009-04-08 01:14:00,81.38,81.38,81.37,81.38,31000000.0
2009-04-08 01:15:00,81.38,81.38,81.37,81.37,10000000.0
2009-04-08 01:16:00,81.36,81.36,81.36,81.36,2000000.0
2009-04-08 01:17:00,81.36,81.36,81.35,81.36,11200000.0
2009-04-08 01:18:00,81.36,81.37,81.36,81.36,8000000.0
2009-04-08 01:19:00,81.36,81.36,81.34,81.34,65000000.0
2009-04-08 01:20:00,81.36,81.36,81.33,81.34,35200000.0
2009-04-08 01:21:00,81.34,81.34,81.32,81.33,20800000.0
2009-04-08 01:22:00,81.33,81.33,81.31,81.33,25600000.0
2009-04-08 01:23:00,81.33,81.34,81.33,81.34,12000000.0
2009-04-08 01:24:00,81.34,81.34,81.32,81.32,22200000.0
2009-04-08 01:25:00,81.32,81.325,81.31,81.32,32400000.0
2009-04-08 01:26:00,81.33,81.33,81.31,81.315,22800000.0
2009-04-08 01:27:00,81.32,81.32,81.31,81.31,38200000.0
2009-04-08 01:28:00,81.315,81.33,81.305,81.315,31200000.0
2009-04-08 01:29:00,81.315,81.32,81.315,81.32,20800000.0
2009-04-08 01:30:00,81.32,81.37,81.32,81.35,33200000.0
2009-04-08 01:31:00,81.36,81.36,81.36,81.36,12200000.0
2009-04-08 01:32:00,81.36,81.38,81.35,81.37,23000000.0
2009-04-08 01:33:00,81.37,81.38,81.36,81.37,15000000.0
2009-04-08 01:34:00,81.37,81.4,81.37,81.4,10400000.0
2009-04-08 01:35:00,81.4,81.4,81.38,81.38,4000000.0
2009-04-08 01:36:00,81.38,81.38,81.38,81.38,1000000.0
2009-04-08 01:37:00,81.38,81.38,81.37,81.38,18600000.0
2009-04-08 01:38:00,81.354,81.361,81.349,81.355,34400000.0
2009-04-08 01:39:00,81.39,81.41,81.38,81.4,34400000.0
2009-04-08 01:40:00,81.4,81.45,81.4,81.41,135200000.0
2009-04-08 01:41:00,81.415,81.43,81.415,81.42,18400000.0
2009-04-08 01:42:00,81.43,81.43,81.41,81.41,6200000.0
2009-04-08 01:43:00,81.42,81.42,81.4,81.42,58600000.0
2009-04-08 01:44:00,81.42,81.42,81.41,81.42,40600000.0
2009-04-08 01:45:00,81.42,81.44,81.41,81.42,53800000.0
2009-04-08 01:46:00,81.44,81.44,81.44,81.44,1000000.0
2009-04-08 01:47:00,81.43,81.44,81.4,81.42,86200000.0
2009-04-08 01:48:00,81.41,81.41,81.4,81.4,26000000.0
2009-04-08 01:49:00,81.41,81.41,81.35,81.355,35200000.0
2009-04-08 01:50:00,81.36,81.4,81.36,81.4,8400000.0
2009-04-08 01:51:00,81.4,81.4,81.35,81.37,27200000.0
2009-04-08 01:52:00,81.36,81.4,81.36,81.4,45400000.0
2009-04-08 01:53:00,81.4,81.42,81.39,81.4,39400000.0
2009-04-08 01:54:00,81.42,81.42,81.375,81.38,65400000.0
2009-04-08 01:55:00,81.39,81.39,81.36,81.37,19000000.0
2009-04-08 01:56:00,81.37,81.38,81.37,81.38,3000000.0
2009-04-08 01:57:00,81.38,81.38,81.37,81.37,14000000.0
2009-04-08 01:58:00,81.37,81.38,81.36,81.36,18400000.0
2009-04-08 01:59:00,81.37,81.37,81.36,81.36,15400000.0
2009-04-08 02:00:00,81.36,81.37,81.36,81.37,13600000.0
2009-04-08 02:01:00,81.38,81.38,81.27,81.28,80800000.0
2009-04-08 02:02:00,81.28,81.28,81.26,81.28,44800000.0
2009-04-08 02:03:00,81.28,81.29,81.25,81.26,61600000.0
2009-04-08 02:04:00,81.26,81.26,81.22,81.24,114400000.0
2009-04-08 02:05:00,81.24,81.25,81.22,81.23,81600000.0
2009-04-08 02:06:00,81.23,81.24,81.23,81.24,55600000.0
2009-04-08 02:07:00,81.24,81.25,81.22,81.22,76000000.0
2009-04-08 02:08:00,81.21,81.22,81.18,81.22,68400000.0
2009-04-08 02:09:00,81.22,81.22,81.18,81.2,41400000.0
2009-04-08 02:10:00,81.2,81.21,81.18,81.21,32800000.0
2009-04-08 02:11:00,81.215,81.215,81.2,81.21,35000000.0
2009-04-08 02:12:00,81.21,81.22,81.19,81.2,41400000.0
2009-04-08 02:13:00,81.2,81.2,81.18,81.18,28400000.0
2009-04-08 02:14:00,81.18,81.21,81.18,81.2,31200000.0
2009-04-08 02:15:00,81.2,81.2,81.19,81.2,27200000.0
2009-04-08 02:16:00,81.19,81.19,81.13,81.13,53400000.0
2009-04-08 02:17:00,81.13,81.13,81.1,81.11,49000000.0
2009-04-08 02:18:00,81.11,81.12,81.1,81.12,78800000.0
2009-04-08 02:19:00,81.12,81.13,81.11,81.11,61600000.0
2009-04-08 02:20:00,81.1,81.12,81.085,81.11,85200000.0
2009-04-08 02:21:00,81.1,81.1,81.06,81.075,93600000.0
2009-04-08 02:22:00,81.07,81.11,81.05,81.11,48200000.0
2009-04-08 02:23:00,81.11,81.11,81.08,81.08,38000000.0
2009-04-08 02:24:00,81.07,81.07,81.02,81.06,73800000.0
2009-04-08 02:25:00,81.06,81.06,81.0,81.025,138600000.0
2009-04-08 02:26:00,81.03,81.03,80.99,81.005,99200000.0
2009-04-08 02:27:00,81.01,81.03,80.99,80.99,151000000.0
2009-04-08 02:28:00,80.99,81.01,80.96,81.01,94400000.0
2009-04-08 02:29:00,81.01,81.025,81.0,81.0,81600000.0
2009-04-08 02:30:00,80.99,81.005,80.98,80.99,122800000.0
2009-04-08 02:31:00,80.99,81.0,80.9,80.92,116400000.0
2009-04-08 02:32:00,80.92,80.94,80.92,80.94,69400000.0
2009-04-08 02:33:00,80.94,80.97,80.94,80.95,54800000.0
2009-04-08 02:34:00,80.95,80.96,80.91,80.94,77800000.0
2009-04-08 02:35:00,80.94,80.94,80.89,80.89,148000000.0
2009-04-08 02:36:00,80.895,80.935,80.895,80.9,77800000.0
2009-04-08 02:37:00,80.9,80.92,80.88,80.9,94800000.0
2009-04-08 02:38:00,80.89,80.93,80.89,80.92,83800000.0
2009-04-08 02:39:00,80.92,80.93,80.89,80.89,89000000.0
2009-04-08 02:40:00,80.89,80.925,80.89,80.925,45800000.0
2009-04-08 02:41:00,80.93,81.0,80.925,80.99,82400000.0
2009-04-08 02:42:00,80.99,81.04,80.99,81.02,130000000.0
2009-04-08 02:43:00,81.025,81.04,81.0,81.01,70800000.0
2009-04-08 02:44:00,81.01,81.03,81.01,81.02,30200000.0
2009-04-08 02:45:00,81.02,81.07,81.02,81.07,75200000.0
2009-04-08 02:46:00,81.07,81.09,81.07,81.09,46400000.0
2009-04-08 02:47:00,81.095,81.15,81.08,81.145,117000000.0
2009-04-08 02:48:00,81.145,81.44,81.14,81.435,153700000.0
2009-04-08 02:49:00,81.43,81.44,81.24,81.26,169600000.0
2009-04-08 02:50:00,81.26,81.26,81.18,81.18,87000000.0
2009-04-08 02:51:00,81.18,81.19,81.16,81.18,98600000.0
2009-04-08 02:52:00,81.18,81.19,81.15,81.18,79200000.0
2009-04-08 02:53:00,81.18,81.18,81.14,81.14,64000000.0
2009-04-08 02:54:00,81.14,81.16,81.11,81.14,110800000.0
2009-04-08 02:55:00,81.16,81.16,81.07,81.09,129600000.0
2009-04-08 02:56:00,81.09,81.1,81.05,81.05,60000000.0
2009-04-08 02:57:00,81.05,81.07,81.05,81.07,63800000.0
2009-04-08 02:58:00,81.07,81.08,80.97,80.98,79000000.0
2009-04-08 02:59:00,80.985,81.01,80.94,81.01,110400000.0
2009-04-08 03:00:00,81.015,81.02,80.98,80.99,67600000.0
2009-04-08 03:01:00,81.0,81.0,80.92,80.92,98600000.0
2009-04-08 03:02:00,80.92,80.97,80.92,80.96,90800000.0
2009-04-08 03:03:00,80.98,80.98,80.97,80.98,13800000.0
2009-04-08 03:04:00,80.98,80.98,80.95,80.96,47800000.0
2009-04-08 03:05:00,80.96,80.97,80.9,80.9,102800000.0
2009-04-08 03:06:00,80.905,80.99,80.905,80.98,93000000.0
2009-04-08 03:07:00,80.98,80.99,80.98,80.99,17800000.0
2009-04-08 03:08:00,80.98,80.98,80.95,80.98,77200000.0
2009-04-08 03:09:00,80.98,81.03,80.98,81.02,26200000.0
2009-04-08 03:10:00,81.02,81.02,80.955,80.97,145000000.0
2009-04-08 03:11:00,80.97,80.98,80.96,80.96,99600000.0
2009-04-08 03:12:00,80.96,80.97,80.94,80.97,50800000.0
2009-04-08 03:13:00,80.97,80.98,80.96,80.97,41200000.0
2009-04-08 03:14:00,80.96,80.97,80.91,80.92,105400000.0
2009-04-08 03:15:00,80.92,80.92,80.86,80.89,55600000.0
2009-04-08 03:16:00,80.89,80.92,80.89,80.92,37400000.0
2009-04-08 03:17:00,80.91,80.925,80.87,80.89,372600000.0
2009-04-08 03:18:00,80.895,80.93,80.87,80.9,207400000.0
2009-04-08 03:19:00,80.9,80.92,80.89,80.91,72000000.0
2009-04-08 03:20:00,80.91,80.925,80.905,80.92,55400000.0
2009-04-08 03:21:00,80.92,80.92,80.91,80.92,39000000.0
2009-04-08 03:22:00,80.92,80.95,80.915,80.94,55600000.0
2009-04-08 03:23:00,80.94,80.94,80.94,80.94,7200000.0
2009-04-08 03:24:00,80.94,80.96,80.94,80.96,16400000.0
2009-04-08 03:25:00,80.96,81.01,80.96,81.01,59200000.0
2009-04-08 03:26:00,81.01,81.045,81.01,81.02,58400000.0
2009-04-08 03:27:00,81.02,81.05,81.01,81.05,98600000.0
2009-04-08 03:28:00,81.05,81.05,81.05,81.05,5400000.0
2009-04-08 03:29:00,81.05,81.08,81.05,81.08,59400000.0
2009-04-08 03:30:00,81.08,81.08,81.0,81.0,101400000.0
2009-04-08 03:31:00,81.0,81.03,80.98,80.99,184600000.0
2009-04-08 03:32:00,80.99,81.0,80.98,81.0,202400000.0
2009-04-08 03:33:00,81.01,81.01,81.0,81.0,10000000.0
2009-04-08 03:34:00,81.0,81.0,80.99,80.99,8800000.0
2009-04-08 03:35:00,80.99,80.99,80.95,80.955,26800000.0
2009-04-08 03:36:00,80.95,80.96,80.92,80.925,62400000.0
2009-04-08 03:37:00,80.93,80.94,80.93,80.93,13200000.0
2009-04-08 03:38:00,80.93,80.93,80.92,80.93,35600000.0
2009-04-08 03:39:00,80.93,80.96,80.93,80.955,159800000.0
2009-04-08 03:40:00,80.96,80.97,80.96,80.97,78800000.0
2009-04-08 03:41:00,80.96,80.96,80.95,80.95,31800000.0
2009-04-08 03:42:00,80.95,80.95,80.93,80.945,297800000.0
2009-04-08 03:43:00,80.945,80.97,80.94,80.96,317200000.0
2009-04-08 03:44:00,80.96,80.96,80.96,80.96,16600000.0
2009-04-08 03:45:00,80.96,80.99,80.96,80.97,39800000.0
2009-04-08 03:46:00,80.97,80.97,80.95,80.95,15600000.0
2009-04-08 03:47:00,80.95,80.95,80.9,80.9,92000000.0
2009-04-08 03:48:00,80.9,80.94,80.9,80.925,103000000.0
2009-04-08 03:49:00,80.945,80.955,80.895,80.9,212200000.0
2009-04-08 03:50:00,80.89,80.89,80.855,80.865,50400000.0
2009-04-08 03:51:00,80.865,80.89,80.85,80.86,90000000.0
2009-04-08 03:52:00,80.86,80.87,80.86,80.87,56600000.0
2009-04-08 03:53:00,80.875,80.9,80.865,80.88,94200000.0
2009-04-08 03:54:00,80.885,80.91,80.885,80.89,78600000.0
2009-04-08 03:55:00,80.89,80.89,80.87,80.89,176400000.0
2009-04-08 03:56:00,80.89,80.91,80.88,80.91,74000000.0
2009-04-08 03:57:00,80.91,80.94,80.905,80.92,121800000.0
2009-04-08 03:58:00,80.91,80.925,80.895,80.915,103200000.0
2009-04-08 03:59:00,80.915,80.92,80.9,80.91,107400000.0
2009-04-08 04:00:00,80.91,80.94,80.885,80.94,101400000.0
2009-04-08 04:01:00,80.935,80.935,80.89,80.9,50600000.0
2009-04-08 04:02:00,80.9,80.9,80.89,80.895,49400000.0
2009-04-08 04:03:00,80.895,80.895,80.85,80.86,178000000.0
2009-04-08 04:04:00,80.86,80.87,80.755,80.76,154400000.0
2009-04-08 04:05:00,80.755,80.79,80.745,80.775,237800000.0
2009-04-08 04:06:00,80.785,80.81,80.78,80.81,156600000.0
2009-04-08 04:07:00,80.81,80.81,80.785,80.79,80200000.0
2009-04-08 04:08:00,80.775,80.79,80.775,80.79,78800000.0
2009-04-08 04:09:00,80.79,80.8,80.72,80.725,240000000.0
2009-04-08 04:10:00,80.715,80.75,80.715,80.75,220600000.0
2009-04-08 04:11:00,80.755,80.765,80.745,80.76,121400000.0
2009-04-08 04:12:00,80.76,80.76,80.705,80.715,226800000.0
2009-04-08 04:13:00,80.71,80.71,80.635,80.675,240100000.0
2009-04-08 04:14:00,80.68,80.73,80.67,80.72,264800000.0
2009-04-08 04:15:00,80.72,80.76,80.71,80.75,111800000.0
2009-04-08 04:16:00,80.75,80.76,80.73,80.75,97000000.0
2009-04-08 04:17:00,80.75,80.75,80.67,80.69,77000000.0
2009-04-08 04:18:00,80.69,80.73,80.69,80.73,55000000.0
2009-04-08 04:19:00,80.73,80.73,80.69,80.71,61200000.0
2009-04-08 04:20:00,80.71,80.72,80.7,80.71,25000000.0
2009-04-08 04:21:00,80.71,80.77,80.7,80.77,51400000.0
2009-04-08 04:22:00,80.77,80.77,80.75,80.75,42400000.0
2009-04-08 04:23:00,80.74,80.74,80.67,80.68,78600000.0
2009-04-08 04:24:00,80.68,80.69,80.66,80.67,94200000.0
2009-04-08 04:25:00,80.67,80.675,80.66,80.67,84200000.0
2009-04-08 04:26:00,80.66,80.67,80.58,80.59,129200000.0
2009-04-08 04:27:00,80.58,80.64,80.575,80.64,237000000.0
2009-04-08 04:28:00,80.63,80.64,80.61,80.62,33400000.0
2009-04-08 04:29:00,80.61,80.66,80.61,80.64,244600000.0
2009-04-08 04:30:00,80.65,80.68,80.64,80.68,223800000.0
2009-04-08 04:31:00,80.67,80.67,80.67,80.67,5400000.0
2009-04-08 04:32:00,80.67,80.67,80.635,80.635,119800000.0
2009-04-08 04:33:00,80.635,80.635,80.615,80.62,96200000.0
2009-04-08 04:34:00,80.615,80.63,80.61,80.62,141400000.0
2009-04-08 04:35:00,80.625,80.64,80.625,80.63,48200000.0
2009-04-08 04:36:00,80.63,80.64,80.605,80.62,103400000.0
2009-04-08 04:37:00,80.62,80.64,80.62,80.64,48600000.0
2009-04-08 04:38:00,80.64,80.64,80.6,80.61,92600000.0
2009-04-08 04:39:00,80.6,80.64,80.59,80.64,115000000.0
2009-04-08 04:40:00,80.64,80.64,80.62,80.62,32000000.0
2009-04-08 04:41:00,80.62,80.63,80.62,80.625,65400000.0
2009-04-08 04:42:00,80.625,80.665,80.625,80.66,83400000.0
2009-04-08 04:43:00,80.655,80.655,80.58,80.58,157000000.0
2009-04-08 04:44:00,80.58,80.6,80.53,80.53,114000000.0
2009-04-08 04:45:00,80.53,80.53,80.485,80.5,216200000.0
2009-04-08 04:46:00,80.5,80.51,80.475,80.48,96000000.0
2009-04-08 04:47:00,80.48,80.5,80.47,80.5,132200000.0
2009-04-08 04:48:00,80.485,80.49,80.455,80.455,122200000.0
2009-04-08 04:49:00,80.47,80.535,80.46,80.5,228000000.0
2009-04-08 04:50:00,80.5,80.5,80.44,80.48,127200000.0
2009-04-08 04:51:00,80.475,80.49,80.46,80.49,101200000.0
2009-04-08 04:52:00,80.49,80.5,80.48,80.49,73800000.0
2009-04-08 04:53:00,80.49,80.49,80.46,80.46,62200000.0
2009-04-08 04:54:00,80.46,80.515,80.445,80.49,183800000.0
2009-04-08 04:55:00,80.48,80.49,80.4,80.4,93600000.0
2009-04-08 04:56:00,80.4,80.42,80.38,80.42,108400000.0
2009-04-08 04:57:00,80.425,80.495,80.41,80.48,96600000.0
2009-04-08 04:58:00,80.48,80.48,80.43,80.43,42600000.0
2009-04-08 04:59:00,80.42,80.49,80.415,80.47,82600000.0
2009-04-08 05:00:00,80.47,80.49,80.435,80.445,249800000.0
2009-04-08 05:01:00,80.45,80.46,80.43,80.43,189400000.0
2009-04-08 05:02:00,80.45,80.485,80.45,80.46,90000000.0
2009-04-08 05:03:00,80.455,80.51,80.45,80.51,116000000.0
2009-04-08 05:04:00,80.51,80.525,80.49,80.525,154400000.0
2009-04-08 05:05:00,80.52,80.53,80.515,80.53,26600000.0
2009-04-08 05:06:00,80.52,80.52,80.515,80.515,81000000.0
2009-04-08 05:07:00,80.53,80.54,80.51,80.52,81000000.0
2009-04-08 05:08:00,80.52,80.56,80.52,80.55,87000000.0
2009-04-08 05:09:00,80.545,80.56,80.54,80.56,96400000.0
2009-04-08 05:10:00,80.555,80.615,80.555,80.605,127200000.0
2009-04-08 05:11:00,80.605,80.615,80.58,80.595,131400000.0
2009-04-08 05:12:00,80.605,80.63,80.59,80.62,96200000.0
2009-04-08 05:13:00,80.62,80.62,80.57,80.57,99000000.0
2009-04-08 05:14:00,80.57,80.585,80.56,80.585,59000000.0
2009-04-08 05:15:00,80.58,80.595,80.56,80.575,91600000.0
2009-04-08 05:16:00,80.585,80.595,80.575,80.58,70000000.0
2009-04-08 05:17:00,80.57,80.585,80.57,80.575,55600000.0
2009-04-08 05:18:00,80.57,80.585,80.57,80.57,99000000.0
2009-04-08 05:19:00,80.575,80.585,80.56,80.565,81000000.0
2009-04-08 05:20:00,80.565,80.57,80.52,80.53,195800000.0
2009-04-08 05:21:00,80.53,80.56,80.52,80.555,146000000.0
2009-04-08 05:22:00,80.565,80.57,80.495,80.5,115000000.0
2009-04-08 05:23:00,80.5,80.5,80.45,80.47,210000000.0
2009-04-08 05:24:00,80.47,80.48,80.44,80.45,83000000.0
2009-04-08 05:25:00,80.46,80.46,80.41,80.42,158800000.0
2009-04-08 05:26:00,80.415,80.47,80.405,80.47,167600000.0
2009-04-08 05:27:00,80.47,80.55,80.47,80.54,88600000.0
2009-04-08 05:28:00,80.54,80.54,80.47,80.475,151400000.0
2009-04-08 05:29:00,80.475,80.48,80.43,80.43,190800000.0
2009-04-08 05:30:00,80.43,80.46,80.39,80.41,133600000.0
2009-04-08 05:31:00,80.41,80.41,80.37,80.37,77000000.0
2009-04-08 05:32:00,80.38,80.42,80.365,80.4,123600000.0
2009-04-08 05:33:00,80.4,80.41,80.37,80.41,103800000.0
2009-04-08 05:34:00,80.41,80.44,80.39,80.42,101600000.0
2009-04-08 05:35:00,80.42,80.45,80.415,80.44,95800000.0
2009-04-08 05:36:00,80.435,80.435,80.415,80.43,90800000.0
2009-04-08 05:37:00,80.43,80.44,80.385,80.385,158400000.0
2009-04-08 05:38:00,80.385,80.415,80.38,80.395,88800000.0
2009-04-08 05:39:00,80.4,80.42,80.39,80.415,106600000.0
2009-04-08 05:40:00,80.42,80.42,80.41,80.415,34600000.0
2009-04-08 05:41:00,80.415,80.445,80.415,80.44,75800000.0
2009-04-08 05:42:00,80.445,80.45,80.38,80.38,52800000.0
2009-04-08 05:43:00,80.38,80.4,80.36,80.36,83800000.0
2009-04-08 05:44:00,80.365,80.395,80.365,80.395,34400000.0
2009-04-08 05:45:00,80.4,80.44,80.39,80.43,65600000.0
2009-04-08 05:46:00,80.43,80.44,80.4,80.4,108200000.0
2009-04-08 05:47:00,80.41,80.415,80.395,80.4,39400000.0
2009-04-08 05:48:00,80.41,80.41,80.4,80.405,34800000.0
2009-04-08 05:49:00,80.4,80.41,80.39,80.39,24800000.0
2009-04-08 05:50:00,80.39,80.42,80.385,80.41,46200000.0
2009-04-08 05:51:00,80.41,80.41,80.385,80.4,52400000.0
2009-04-08 05:52:00,80.385,80.39,80.385,80.385,18600000.0
2009-04-08 05:53:00,80.4,80.43,80.39,80.43,54600000.0
2009-04-08 05:54:00,80.43,80.5,80.425,80.49,170800000.0
2009-04-08 05:55:00,80.49,80.5,80.46,80.47,42000000.0
2009-04-08 05:56:00,80.47,80.48,80.46,80.48,32600000.0
2009-04-08 05:57:00,80.49,80.505,80.47,80.48,83000000.0
2009-04-08 05:58:00,80.475,80.475,80.47,80.47,17600000.0
2009-04-08 05:59:00,80.47,80.48,80.47,80.48,23600000.0
2009-04-08 06:00:00,80.485,80.5,80.48,80.49,49400000.0
2009-04-08 06:01:00,80.49,80.49,80.47,80.48,55600000.0
2009-04-08 06:02:00,80.475,80.54,80.475,80.54,67600000.0
2009-04-08 06:03:00,80.54,80.55,80.54,80.54,42800000.0
2009-04-08 06:04:00,80.54,80.55,80.53,80.55,59600000.0
2009-04-08 06:05:00,80.545,80.55,80.51,80.53,69800000.0
2009-04-08 06:06:00,80.54,80.55,80.52,80.53,51600000.0
2009-04-08 06:07:00,80.525,80.54,80.52,80.52,32000000.0
2009-04-08 06:08:00,80.52,80.52,80.5,80.5,42000000.0
2009-04-08 06:09:00,80.51,80.51,80.5,80.505,47600000.0
2009-04-08 06:10:00,80.505,80.51,80.49,80.5,92200000.0
2009-04-08 06:11:00,80.5,80.535,80.49,80.52,53200000.0
2009-04-08 06:12:00,80.52,80.55,80.52,80.55,61000000.0
2009-04-08 06:13:00,80.56,80.56,80.535,80.535,26800000.0
2009-04-08 06:14:00,80.54,80.54,80.525,80.525,45000000.0
2009-04-08 06:15:00,80.525,80.525,80.51,80.525,84800000.0
2009-04-08 06:16:00,80.515,80.53,80.505,80.51,120600000.0
2009-04-08 06:17:00,80.52,80.52,80.5,80.51,121000000.0
2009-04-08 06:18:00,80.51,80.56,80.5,80.56,158600000.0
2009-04-08 06:19:00,80.56,80.57,80.535,80.57,73800000.0
2009-04-08 06:20:00,80.57,80.6,80.545,80.6,131800000.0
2009-04-08 06:21:00,80.6,80.635,80.6,80.635,111400000.0
2009-04-08 06:22:00,80.635,80.65,80.6,80.6,53200000.0
2009-04-08 06:23:00,80.59,80.63,80.59,80.63,76200000.0
2009-04-08 06:24:00,80.63,80.66,80.605,80.65,66000000.0
2009-04-08 06:25:00,80.65,80.66,80.62,80.63,47600000.0
2009-04-08 06:26:00,80.63,80.63,80.605,80.605,64600000.0
2009-04-08 06:27:00,80.605,80.62,80.6,80.6,53800000.0
2009-04-08 06:28:00,80.6,80.62,80.59,80.61,76200000.0
2009-04-08 06:29:00,80.6,80.63,80.595,80.615,141000000.0
2009-04-08 06:30:00,80.605,80.645,80.605,80.62,123800000.0
2009-04-08 06:31:00,80.62,80.62,80.61,80.61,27400000.0
2009-04-08 06:32:00,80.62,80.64,80.615,80.625,43800000.0
2009-04-08 06:33:00,80.63,80.63,80.62,80.62,5800000.0
2009-04-08 06:34:00,80.62,80.62,80.605,80.605,33600000.0
2009-04-08 06:35:00,80.6,80.63,80.6,80.62,45600000.0
2009-04-08 06:36:00,80.615,80.615,80.575,80.6,122200000.0
2009-04-08 06:37:00,80.6,80.61,80.57,80.57,74400000.0
2009-04-08 06:38:00,80.57,80.585,80.565,80.565,85200000.0
2009-04-08 06:39:00,80.57,80.58,80.53,80.535,111000000.0
2009-04-08 06:40:00,80.54,80.54,80.51,80.52,54000000.0
2009-04-08 06:41:00,80.52,80.52,80.445,80.49,133000000.0
2009-04-08 06:42:00,80.485,80.485,80.44,80.45,173000000.0
2009-04-08 06:43:00,80.45,80.46,80.44,80.46,101800000.0
2009-04-08 06:44:00,80.455,80.47,80.45,80.45,84200000.0
2009-04-08 06:45:00,80.45,80.46,80.45,80.46,9200000.0
2009-04-08 06:46:00,80.46,80.49,80.46,80.46,50400000.0
2009-04-08 06:47:00,80.45,80.45,80.44,80.44,39200000.0
2009-04-08 06:48:00,80.445,80.46,80.44,80.45,45200000.0
2009-04-08 06:49:00,80.455,80.46,80.44,80.44,66800000.0
2009-04-08 06:50:00,80.435,80.445,80.435,80.445,37400000.0
2009-04-08 06:51:00,80.445,80.47,80.44,80.45,68200000.0
2009-04-08 06:52:00,80.45,80.49,80.43,80.44,124600000.0
2009-04-08 06:53:00,80.445,80.47,80.445,80.47,112800000.0
2009-04-08 06:54:00,80.47,80.485,80.45,80.45,176600000.0
2009-04-08 06:55:00,80.45,80.47,80.45,80.47,22400000.0
2009-04-08 06:56:00,80.46,80.49,80.46,80.49,50600000.0
2009-04-08 06:57:00,80.49,80.5,80.485,80.5,21800000.0
2009-04-08 06:58:00,80.5,80.5,80.485,80.485,35800000.0
2009-04-08 06:59:00,80.49,80.49,80.475,80.48,47400000.0
2009-04-08 07:00:00,80.475,80.48,80.47,80.48,33800000.0
2009-04-08 07:01:00,80.48,80.49,80.475,80.48,14000000.0
2009-04-08 07:02:00,80.48,80.49,80.465,80.48,64200000.0
2009-04-08 07:03:00,80.47,80.49,80.445,80.48,116200000.0
2009-04-08 07:04:00,80.47,80.52,80.47,80.52,97200000.0
2009-04-08 07:05:00,80.52,80.55,80.48,80.48,108800000.0
2009-04-08 07:06:00,80.49,80.49,80.46,80.47,123400000.0
2009-04-08 07:07:00,80.47,80.48,80.46,80.48,50600000.0
2009-04-08 07:08:00,80.47,80.5,80.465,80.475,67000000.0
2009-04-08 07:09:00,80.475,80.49,80.465,80.465,48800000.0
2009-04-08 07:10:00,80.46,80.46,80.43,80.435,118800000.0
2009-04-08 07:11:00,80.44,80.46,80.43,80.455,106200000.0
2009-04-08 07:12:00,80.455,80.46,80.43,80.46,69000000.0
2009-04-08 07:13:00,80.46,80.47,80.45,80.47,41800000.0
2009-04-08 07:14:00,80.475,80.505,80.475,80.505,28400000.0
2009-04-08 07:15:00,80.5,80.5,80.47,80.47,23200000.0
2009-04-08 07:16:00,80.47,80.47,80.435,80.45,59600000.0
2009-04-08 07:17:00,80.455,80.455,80.44,80.45,56400000.0
2009-04-08 07:18:00,80.45,80.46,80.41,80.41,57800000.0
2009-04-08 07:19:00,80.41,80.41,80.405,80.405,88600000.0
2009-04-08 07:20:00,80.41,80.42,80.4,80.42,86000000.0
2009-04-08 07:21:00,80.42,80.42,80.4,80.4,24400000.0
2009-04-08 07:22:00,80.4,80.43,80.395,80.4,98200000.0
2009-04-08 07:23:00,80.405,80.43,80.39,80.39,137600000.0
2009-04-08 07:24:00,80.4,80.445,80.395,80.42,163200000.0
2009-04-08 07:25:00,80.42,80.43,80.415,80.43,71200000.0
2009-04-08 07:26:00,80.43,80.43,80.395,80.395,70400000.0
2009-04-08 07:27:00,80.405,80.43,80.395,80.395,92000000.0
2009-04-08 07:28:00,80.41,80.41,80.39,80.4,37400000.0
2009-04-08 07:29:00,80.39,80.4,80.37,80.385,102600000.0
2009-04-08 07:30:00,80.385,80.385,80.34,80.355,164600000.0
2009-04-08 07:31:00,80.36,80.36,80.33,80.33,205200000.0
2009-04-08 07:32:00,80.32,80.36,80.305,80.34,285400000.0
2009-04-08 07:33:00,80.335,80.37,80.335,80.345,257600000.0
2009-04-08 07:34:00,80.345,80.35,80.335,80.335,204200000.0
2009-04-08 07:35:00,80.34,80.34,80.3,80.3,123800000.0
2009-04-08 07:36:00,80.3,80.3,80.27,80.29,55600000.0
2009-04-08 07:37:00,80.29,80.3,80.285,80.29,74000000.0
2009-04-08 07:38:00,80.3,80.33,80.3,80.33,47800000.0
2009-04-08 07:39:00,80.33,80.33,80.32,80.33,18400000.0
2009-04-08 07:40:00,80.33,80.35,80.32,80.35,69200000.0
2009-04-08 07:41:00,80.34,80.36,80.335,80.355,70200000.0
2009-04-08 07:42:00,80.36,80.39,80.35,80.39,71400000.0
2009-04-08 07:43:00,80.39,80.39,80.37,80.37,47600000.0
2009-04-08 07:44:00,80.36,80.37,80.345,80.36,78200000.0
2009-04-08 07:45:00,80.36,80.36,80.345,80.35,29400000.0
2009-04-08 07:46:00,80.35,80.365,80.345,80.365,104600000.0
2009-04-08 07:47:00,80.365,80.4,80.36,80.4,78000000.0
2009-04-08 07:48:00,80.4,80.41,80.385,80.395,81600000.0
2009-04-08 07:49:00,80.39,80.395,80.37,80.37,60800000.0
2009-04-08 07:50:00,80.37,80.37,80.34,80.36,210200000.0
2009-04-08 07:51:00,80.36,80.39,80.36,80.39,110800000.0
2009-04-08 07:52:00,80.39,80.39,80.355,80.355,54800000.0
2009-04-08 07:53:00,80.365,80.365,80.345,80.36,84400000.0
2009-04-08 07:54:00,80.36,80.36,80.32,80.34,120800000.0
2009-04-08 07:55:00,80.34,80.34,80.28,80.28,223200000.0
2009-04-08 07:56:00,80.275,80.275,80.21,80.245,286600000.0
2009-04-08 07:57:00,80.245,80.245,80.21,80.23,91600000.0
2009-04-08 07:58:00,80.23,80.26,80.22,80.24,121900000.0
2009-04-08 07:59:00,80.24,80.26,80.23,80.25,60000000.0
2009-04-08 08:00:00,80.25,80.26,80.235,80.24,67600000.0
2009-04-08 08:01:00,80.235,80.24,80.215,80.23,135000000.0
2009-04-08 08:02:00,80.23,80.23,80.215,80.215,70400000.0
2009-04-08 08:03:00,80.22,80.22,80.21,80.215,45600000.0
2009-04-08 08:04:00,80.215,80.22,80.2,80.2,41000000.0
2009-04-08 08:05:00,80.21,80.24,80.195,80.235,71400000.0
2009-04-08 08:06:00,80.235,80.29,80.235,80.265,139800000.0
2009-04-08 08:07:00,80.265,80.285,80.26,80.26,103000000.0
2009-04-08 08:08:00,80.26,80.27,80.245,80.245,85200000.0
2009-04-08 08:09:00,80.245,80.255,80.245,80.25,26000000.0
2009-04-08 08:10:00,80.25,80.255,80.21,80.21,105800000.0
2009-04-08 08:11:00,80.22,80.22,80.145,80.18,224200000.0
2009-04-08 08:12:00,80.19,80.19,80.155,80.19,276600000.0
2009-04-08 08:13:00,80.2,80.21,80.165,80.18,210800000.0
2009-04-08 08:14:00,80.175,80.2,80.17,80.19,147400000.0
2009-04-08 08:15:00,80.19,80.21,80.18,80.2,132000000.0
2009-04-08 08:16:00,80.21,80.22,80.175,80.18,102400000.0
2009-04-08 08:17:00,80.18,80.21,80.16,80.17,211200000.0
2009-04-08 08:18:00,80.165,80.18,80.06,80.095,330200000.0
2009-04-08 08:19:00,80.095,80.16,80.08,80.15,162000000.0
2009-04-08 08:20:00,80.15,80.22,80.15,80.21,101000000.0
2009-04-08 08:21:00,80.21,80.25,80.195,80.2,140200000.0
2009-04-08 08:22:00,80.2,80.27,80.2,80.25,179200000.0
2009-04-08 08:23:00,80.245,80.26,80.235,80.245,112000000.0
2009-04-08 08:24:00,80.245,80.25,80.18,80.2,128900000.0
2009-04-08 08:25:00,80.2,80.31,80.17,80.2,295000000.0
2009-04-08 08:26:00,80.2,80.2,80.165,80.165,155400000.0
2009-04-08 08:27:00,80.165,80.165,80.09,80.1,93200000.0
2009-04-08 08:28:00,80.1,80.25,80.095,80.2,309400000.0
2009-04-08 08:29:00,80.205,80.23,80.165,80.175,249000000.0
2009-04-08 08:30:00,80.175,80.2,80.01,80.11,262600000.0
2009-04-08 08:31:00,80.1,80.1,80.02,80.035,270400000.0
2009-04-08 08:32:00,80.025,80.075,80.025,80.045,274400000.0
2009-04-08 08:33:00,80.045,80.095,80.045,80.09,260200000.0
2009-04-08 08:34:00,80.09,80.12,80.085,80.115,310800000.0
2009-04-08 08:35:00,80.12,80.15,80.105,80.12,307600000.0
2009-04-08 08:36:00,80.125,80.14,80.115,80.115,194400000.0
2009-04-08 08:37:00,80.12,80.12,80.105,80.11,148000000.0
2009-04-08 08:38:00,80.11,80.155,80.105,80.135,238200000.0
2009-04-08 08:39:00,80.135,80.18,80.135,80.165,275199999.0
2009-04-08 08:40:00,80.165,80.18,80.14,80.145,230000000.0
2009-04-08 08:41:00,80.15,80.15,80.11,80.12,219800000.0
2009-04-08 08:42:00,80.12,80.135,80.11,80.125,189000000.0
2009-04-08 08:43:00,80.12,80.135,80.1,80.115,302000000.0
2009-04-08 08:44:00,80.11,80.11,80.06,80.1,173600000.0
2009-04-08 08:45:00,80.1,80.105,80.01,80.015,221600000.0
2009-04-08 08:46:00,80.01,80.04,79.925,79.945,417800000.0
2009-04-08 08:47:00,79.945,80.055,79.945,80.04,193400000.0
2009-04-08 08:48:00,80.04,80.12,80.04,80.12,273000000.0
2009-04-08 08:49:00,80.12,80.17,80.09,80.14,361200000.0
2009-04-08 08:50:00,80.145,80.15,80.115,80.14,294600000.0
2009-04-08 08:51:00,80.14,80.15,80.09,80.1,103000000.0
2009-04-08 08:52:00,80.085,80.15,80.085,80.13,261600000.0
2009-04-08 08:53:00,80.135,80.17,80.12,80.15,324200000.0
2009-04-08 08:54:00,80.145,80.17,80.1,80.17,265000000.0
2009-04-08 08:55:00,80.175,80.255,80.15,80.15,327000000.0
2009-04-08 08:56:00,80.11,80.18,80.105,80.155,215400000.0
2009-04-08 08:57:00,80.16,80.185,80.145,80.185,158800000.0
2009-04-08 08:58:00,80.19,80.19,80.16,80.165,122000000.0
2009-04-08 08:59:00,80.17,80.17,80.135,80.15,84000000.0
2009-04-08 09:00:00,80.14,80.165,80.13,80.16,156200000.0
2009-04-08 09:01:00,80.16,80.19,80.14,80.18,154000000.0
2009-04-08 09:02:00,80.18,80.29,80.18,80.245,293200000.0
2009-04-08 09:03:00,80.235,80.25,80.195,80.22,253800000.0
2009-04-08 09:04:00,80.22,80.22,80.165,80.165,198400000.0
2009-04-08 09:05:00,80.17,80.19,80.17,80.175,60000000.0
2009-04-08 09:06:00,80.175,80.18,80.145,80.145,57800000.0
2009-04-08 09:07:00,80.15,80.16,80.125,80.125,95400000.0
2009-04-08 09:08:00,80.125,80.145,80.12,80.14,159200000.0
2009-04-08 09:09:00,80.14,80.14,80.045,80.055,289000000.0
2009-04-08 09:10:00,80.055,80.165,80.045,80.155,422200000.0
2009-04-08 09:11:00,80.17,80.185,80.065,80.11,411800000.0
2009-04-08 09:12:00,80.11,80.23,80.11,80.21,322800000.0
2009-04-08 09:13:00,80.21,80.21,80.17,80.175,233000000.0
2009-04-08 09:14:00,80.175,80.18,80.14,80.14,302600000.0
2009-04-08 09:15:00,80.14,80.175,80.13,80.155,218000000.0
2009-04-08 09:16:00,80.155,80.175,80.115,80.175,279200000.0
2009-04-08 09:17:00,80.175,80.25,80.155,80.235,318800000.0
2009-04-08 09:18:00,80.24,80.25,80.215,80.22,286400000.0
2009-04-08 09:19:00,80.215,80.265,80.215,80.25,184200000.0
2009-04-08 09:20:00,80.25,80.25,80.19,80.245,279000000.0
2009-04-08 09:21:00,80.245,80.34,80.24,80.31,470400000.0
2009-04-08 09:22:00,80.315,80.35,80.31,80.31,273600000.0
2009-04-08 09:23:00,80.31,80.325,80.3,80.31,163000000.0
2009-04-08 09:24:00,80.31,80.31,80.275,80.3,104400000.0
2009-04-08 09:25:00,80.3,80.32,80.29,80.3,199000000.0
2009-04-08 09:26:00,80.3,80.31,80.29,80.295,116800000.0
2009-04-08 09:27:00,80.295,80.305,80.29,80.295,83400000.0
2009-04-08 09:28:00,80.295,80.32,80.27,80.31,333800000.0
2009-04-08 09:29:00,80.31,80.37,80.305,80.36,321800000.0
2009-04-08 09:30:00,80.36,80.36,80.34,80.35,187400000.0
2009-04-08 09:31:00,80.35,80.35,80.32,80.32,147000000.0
2009-04-08 09:32:00,80.32,80.355,80.32,80.35,250400000.0
2009-04-08 09:33:00,80.35,80.37,80.35,80.37,138400000.0
2009-04-08 09:34:00,80.375,80.375,80.35,80.355,206600000.0
2009-04-08 09:35:00,80.355,80.385,80.355,80.38,223600000.0
2009-04-08 09:36:00,80.38,80.38,80.35,80.375,253800000.0
2009-04-08 09:37:00,80.375,80.39,80.34,80.35,330400000.0
2009-04-08 09:38:00,80.35,80.36,80.3,80.315,309600000.0
2009-04-08 09:39:00,80.315,80.32,80.28,80.285,193200000.0
2009-04-08 09:40:00,80.28,80.3,80.26,80.3,322600000.0
2009-04-08 09:41:00,80.295,80.325,80.28,80.31,237800000.0
2009-04-08 09:42:00,80.305,80.315,80.28,80.31,170200000.0
2009-04-08 09:43:00,80.31,80.33,80.31,80.325,121200000.0
2009-04-08 09:44:00,80.325,80.325,80.3,80.305,138600000.0
2009-04-08 09:45:00,80.31,80.31,80.29,80.305,96800000.0
2009-04-08 09:46:00,80.3,80.33,80.295,80.325,166400000.0
2009-04-08 09:47:00,80.32,80.325,80.3,80.305,265200000.0
2009-04-08 09:48:00,80.3,80.32,80.29,80.315,97600000.0
2009-04-08 09:49:00,80.315,80.325,80.295,80.3,155400000.0
2009-04-08 09:50:00,80.3,80.31,80.295,80.3,132200000.0
2009-04-08 09:51:00,80.305,80.33,80.3,80.315,158600000.0
2009-04-08 09:52:00,80.315,80.36,80.305,80.33,293200000.0
2009-04-08 09:53:00,80.33,80.385,80.325,80.37,299200000.0
2009-04-08 09:54:00,80.37,80.38,80.37,80.375,111200000.0
2009-04-08 09:55:00,80.37,80.37,80.335,80.365,290800000.0
2009-04-08 09:56:00,80.37,80.395,80.37,80.39,184600000.0
2009-04-08 09:57:00,80.39,80.39,80.305,80.345,217200000.0
2009-04-08 09:58:00,80.345,80.35,80.33,80.335,142400000.0
2009-04-08 09:59:00,80.335,80.34,80.235,80.235,254800000.0
2009-04-08 10:00:00,80.235,80.27,80.22,80.245,214000000.0
2009-04-08 10:01:00,80.245,80.27,80.235,80.26,329200000.0
2009-04-08 10:02:00,80.26,80.29,80.255,80.29,39800000.0
2009-04-08 10:03:00,80.28,80.29,80.265,80.265,137400000.0
2009-04-08 10:04:00,80.265,80.31,80.265,80.29,128800000.0
2009-04-08 10:05:00,80.29,80.29,80.28,80.28,153600000.0
2009-04-08 10:06:00,80.28,80.295,80.28,80.29,97600000.0
2009-04-08 10:07:00,80.3,80.31,80.285,80.305,97600000.0
2009-04-08 10:08:00,80.305,80.32,80.27,80.27,137800000.0
2009-04-08 10:09:00,80.27,80.3,80.235,80.28,222200000.0
2009-04-08 10:10:00,80.285,80.33,80.285,80.3,261000000.0
2009-04-08 10:11:00,80.3,80.305,80.275,80.28,113200000.0
2009-04-08 10:12:00,80.28,80.28,80.235,80.275,200400000.0
2009-04-08 10:13:00,80.27,80.28,80.255,80.255,145400000.0
2009-04-08 10:14:00,80.255,80.27,80.245,80.25,91600000.0
2009-04-08 10:15:00,80.25,80.26,80.235,80.24,144200000.0
2009-04-08 10:16:00,80.25,80.26,80.24,80.25,152200000.0
2009-04-08 10:17:00,80.25,80.29,80.25,80.25,154400000.0
2009-04-08 10:18:00,80.25,80.265,80.21,80.215,126200000.0
2009-04-08 10:19:00,80.21,80.22,80.2,80.22,36000000.0
2009-04-08 10:20:00,80.23,80.23,80.2,80.205,111200000.0
2009-04-08 10:21:00,80.205,80.22,80.2,80.21,101600000.0
2009-04-08 10:22:00,80.21,80.22,80.15,80.165,85400000.0
2009-04-08 10:23:00,80.17,80.19,80.155,80.175,200400000.0
2009-04-08 10:24:00,80.17,80.19,80.15,80.17,130600000.0
2009-04-08 10:25:00,80.17,80.18,80.16,80.16,86800000.0
2009-04-08 10:26:00,80.16,80.165,80.14,80.14,167800000.0
2009-04-08 10:27:00,80.14,80.145,80.125,80.125,28800000.0
2009-04-08 10:28:00,80.125,80.14,80.12,80.125,130200000.0
2009-04-08 10:29:00,80.13,80.15,80.12,80.13,53200000.0
2009-04-08 10:30:00,80.13,80.14,80.12,80.125,92200000.0
2009-04-08 10:31:00,80.125,80.13,80.1,80.125,142000000.0
2009-04-08 10:32:00,80.125,80.14,80.12,80.135,186800000.0
2009-04-08 10:33:00,80.135,80.14,80.125,80.13,96400000.0
2009-04-08 10:34:00,80.14,80.15,80.095,80.12,120800000.0
2009-04-08 10:35:00,80.12,80.15,80.12,80.14,74200000.0
2009-04-08 10:36:00,80.145,80.21,80.145,80.19,240800000.0
2009-04-08 10:37:00,80.19,80.22,80.185,80.215,118200000.0
2009-04-08 10:38:00,80.215,80.24,80.175,80.175,143800000.0
2009-04-08 10:39:00,80.175,80.23,80.175,80.225,179800000.0
2009-04-08 10:40:00,80.22,80.275,80.22,80.265,145200000.0
2009-04-08 10:41:00,80.27,80.295,80.235,80.295,186600000.0
2009-04-08 10:42:00,80.29,80.29,80.25,80.26,234600000.0
2009-04-08 10:43:00,80.265,80.27,80.25,80.26,161400000.0
2009-04-08 10:44:00,80.26,80.265,80.235,80.24,116800000.0
2009-04-08 10:45:00,80.25,80.27,80.245,80.25,141600000.0
2009-04-08 10:46:00,80.25,80.27,80.25,80.27,72600000.0
2009-04-08 10:47:00,80.28,80.29,80.275,80.275,31400000.0
2009-04-08 10:48:00,80.28,80.285,80.27,80.285,57200000.0
2009-04-08 10:49:00,80.275,80.34,80.275,80.335,101800000.0
2009-04-08 10:50:00,80.34,80.38,80.34,80.365,160800000.0
2009-04-08 10:51:00,80.37,80.39,80.355,80.38,142800000.0
2009-04-08 10:52:00,80.38,80.39,80.365,80.375,150400000.0
2009-04-08 10:53:00,80.37,80.38,80.37,80.38,73000000.0
2009-04-08 10:54:00,80.38,80.395,80.375,80.395,247200000.0
2009-04-08 10:55:00,80.395,80.405,80.355,80.38,283800000.0
2009-04-08 10:56:00,80.38,80.39,80.36,80.36,151000000.0
2009-04-08 10:57:00,80.355,80.425,80.355,80.42,256600000.0
2009-04-08 10:58:00,80.425,80.5,80.42,80.5,312600000.0
2009-04-08 10:59:00,80.51,80.54,80.485,80.515,288600000.0
2009-04-08 11:00:00,80.52,80.675,80.51,80.675,381000000.0
2009-04-08 11:01:00,80.675,80.735,80.625,80.635,366400000.0
2009-04-08 11:02:00,80.635,80.72,80.62,80.72,355400000.0
2009-04-08 11:03:00,80.72,80.73,80.63,80.65,366400000.0
2009-04-08 11:04:00,80.64,80.72,80.63,80.67,320800000.0
2009-04-08 11:05:00,80.65,80.675,80.625,80.675,332200000.0
2009-04-08 11:06:00,80.68,80.72,80.65,80.66,142800000.0
2009-04-08 11:07:00,80.66,80.665,80.645,80.655,284600000.0
2009-04-08 11:08:00,80.655,80.69,80.655,80.665,264800000.0
2009-04-08 11:09:00,80.67,80.68,80.62,80.63,329200000.0
2009-04-08 11:10:00,80.63,80.67,80.605,80.64,367000000.0
2009-04-08 11:11:00,80.64,80.65,80.57,80.585,226000000.0
2009-04-08 11:12:00,80.585,80.62,80.565,80.6,220400000.0
2009-04-08 11:13:00,80.61,80.61,80.57,80.575,163400000.0
2009-04-08 11:14:00,80.575,80.59,80.555,80.555,157800000.0
2009-04-08 11:15:00,80.555,80.565,80.49,80.52,235800000.0
2009-04-08 11:16:00,80.53,80.53,80.5,80.505,105200000.0
2009-04-08 11:17:00,80.505,80.56,80.505,80.545,67400000.0
2009-04-08 11:18:00,80.545,80.59,80.545,80.585,161000000.0
2009-04-08 11:19:00,80.59,80.62,80.59,80.595,160200000.0
2009-04-08 11:20:00,80.595,80.62,80.58,80.6,164000000.0
2009-04-08 11:21:00,80.6,80.61,80.6,80.605,53200000.0
2009-04-08 11:22:00,80.605,80.64,80.6,80.63,213800000.0
2009-04-08 11:23:00,80.635,80.65,80.625,80.64,142600000.0
2009-04-08 11:24:00,80.64,80.665,80.64,80.655,139400000.0
2009-04-08 11:25:00,80.64,80.66,80.64,80.65,76400000.0
2009-04-08 11:26:00,80.65,80.65,80.64,80.65,79000000.0
2009-04-08 11:27:00,80.65,80.69,80.65,80.67,210200000.0
2009-04-08 11:28:00,80.67,80.68,80.655,80.66,213400000.0
2009-04-08 11:29:00,80.655,80.68,80.65,80.68,128200000.0
2009-04-08 11:30:00,80.68,80.725,80.675,80.715,276600000.0
2009-04-08 11:31:00,80.715,80.74,80.695,80.735,210000000.0
2009-04-08 11:32:00,80.745,80.855,80.73,80.825,359000000.0
2009-04-08 11:33:00,80.825,80.83,80.73,80.82,236000000.0
2009-04-08 11:34:00,80.815,80.825,80.76,80.765,317200000.0
2009-04-08 11:35:00,80.765,80.78,80.715,80.76,204600000.0
2009-04-08 11:36:00,80.76,80.85,80.76,80.83,240000000.0
2009-04-08 11:37:00,80.83,80.85,80.725,80.74,348200000.0
2009-04-08 11:38:00,80.74,80.76,80.74,80.75,109800000.0
2009-04-08 11:39:00,80.75,80.755,80.69,80.69,281200000.0
2009-04-08 11:40:00,80.69,80.69,80.66,80.66,107600000.0
2009-04-08 11:41:00,80.66,80.66,80.62,80.62,76600000.0
2009-04-08 11:42:00,80.625,80.665,80.625,80.655,157000000.0
2009-04-08 11:43:00,80.65,80.665,80.65,80.66,42000000.0
2009-04-08 11:44:00,80.66,80.675,80.625,80.645,206400000.0
2009-04-08 11:45:00,80.65,80.7,80.65,80.7,244000000.0
2009-04-08 11:46:00,80.695,80.7,80.685,80.69,134800000.0
2009-04-08 11:47:00,80.69,80.69,80.615,80.615,103000000.0
2009-04-08 11:48:00,80.635,80.645,80.605,80.62,165000000.0
2009-04-08 11:49:00,80.615,80.615,80.59,80.59,95000000.0
2009-04-08 11:50:00,80.59,80.6,80.59,80.595,85000000.0
2009-04-08 11:51:00,80.595,80.605,80.595,80.595,65800000.0
2009-04-08 11:52:00,80.595,80.6,80.58,80.58,74200000.0
2009-04-08 11:53:00,80.58,80.58,80.58,80.58,25400000.0
2009-04-08 11:54:00,80.58,80.585,80.555,80.555,86600000.0
2009-04-08 11:55:00,80.555,80.57,80.545,80.545,46400000.0
2009-04-08 11:56:00,80.545,80.56,80.54,80.56,111400000.0
2009-04-08 11:57:00,80.56,80.6,80.55,80.575,182000000.0
2009-04-08 11:58:00,80.575,80.59,80.505,80.515,142200000.0
2009-04-08 11:59:00,80.52,80.52,80.485,80.505,191400000.0
2009-04-08 12:00:00,80.505,80.52,80.48,80.485,247200000.0
2009-04-08 12:01:00,80.47,80.5,80.47,80.485,265600000.0
2009-04-08 12:02:00,80.485,80.505,80.47,80.47,182000000.0
2009-04-08 12:03:00,80.465,80.47,80.395,80.42,228400000.0
2009-04-08 12:04:00,80.42,80.44,80.405,80.43,282800000.0
2009-04-08 12:05:00,80.43,80.45,80.415,80.435,323600000.0
2009-04-08 12:06:00,80.44,80.46,80.425,80.445,321400000.0
2009-04-08 12:07:00,80.45,80.47,80.415,80.44,146600000.0
2009-04-08 12:08:00,80.435,80.44,80.435,80.44,98600000.0
2009-04-08 12:09:00,80.44,80.45,80.415,80.45,180200000.0
2009-04-08 12:10:00,80.455,80.5,80.435,80.475,224200000.0
2009-04-08 12:11:00,80.48,80.525,80.48,80.525,184400000.0
2009-04-08 12:12:00,80.525,80.53,80.47,80.47,63600000.0
2009-04-08 12:13:00,80.48,80.5,80.455,80.49,234800000.0
2009-04-08 12:14:00,80.49,80.51,80.49,80.49,136200000.0
2009-04-08 12:15:00,80.49,80.51,80.49,80.49,86600000.0
2009-04-08 12:16:00,80.49,80.5,80.49,80.495,37200000.0
2009-04-08 12:17:00,80.495,80.51,80.495,80.505,34200000.0
2009-04-08 12:18:00,80.51,80.58,80.51,80.565,138000000.0
2009-04-08 12:19:00,80.565,80.57,80.515,80.525,139600000.0
2009-04-08 12:20:00,80.525,80.65,80.525,80.56,149400000.0
2009-04-08 12:21:00,80.555,80.58,80.545,80.565,116400000.0
2009-04-08 12:22:00,80.565,80.585,80.565,80.585,110800000.0
2009-04-08 12:23:00,80.59,80.615,80.58,80.6,73000000.0
2009-04-08 12:24:00,80.6,80.625,80.6,80.62,93600000.0
2009-04-08 12:25:00,80.62,80.63,80.605,80.615,166200000.0
2009-04-08 12:26:00,80.61,80.655,80.61,80.65,179000000.0
2009-04-08 12:27:00,80.65,80.7,80.65,80.68,224000000.0
2009-04-08 12:28:00,80.68,80.69,80.655,80.655,187600000.0
2009-04-08 12:29:00,80.655,80.67,80.655,80.67,106800000.0
2009-04-08 12:30:00,80.675,80.71,80.66,80.71,162000000.0
2009-04-08 12:31:00,80.71,80.735,80.7,80.7,249600000.0
2009-04-08 12:32:00,80.7,80.71,80.655,80.67,149200000.0
2009-04-08 12:33:00,80.67,80.695,80.67,80.695,185200000.0
2009-04-08 12:34:00,80.695,80.705,80.655,80.7,223600000.0
2009-04-08 12:35:00,80.7,80.73,80.685,80.72,269000000.0
2009-04-08 12:36:00,80.72,80.74,80.705,80.705,195000000.0
2009-04-08 12:37:00,80.705,80.73,80.7,80.72,120400000.0
2009-04-08 12:38:00,80.72,80.74,80.715,80.74,189200000.0
2009-04-08 12:39:00,80.735,80.78,80.735,80.77,238600000.0
2009-04-08 12:40:00,80.77,80.87,80.77,80.86,292800000.0
2009-04-08 12:41:00,80.86,80.885,80.855,80.885,283200000.0
2009-04-08 12:42:00,80.875,80.88,80.82,80.87,283000000.0
2009-04-08 12:43:00,80.87,80.92,80.85,80.92,210000000.0
2009-04-08 12:44:00,80.93,80.94,80.905,80.92,277000000.0
2009-04-08 12:45:00,80.92,80.93,80.9,80.9,186600000.0
2009-04-08 12:46:00,80.9,80.925,80.885,80.905,233800000.0
2009-04-08 12:47:00,80.905,80.935,80.9,80.92,315600000.0
2009-04-08 12:48:00,80.92,80.94,80.895,80.91,313000000.0
2009-04-08 12:49:00,80.91,80.935,80.905,80.905,144600000.0
2009-04-08 12:50:00,80.91,80.935,80.905,80.925,213000000.0
2009-04-08 12:51:00,80.92,80.93,80.88,80.905,142800000.0
2009-04-08 12:52:00,80.91,80.92,80.865,80.865,192600000.0
2009-04-08 12:53:00,80.865,80.9,80.86,80.895,191600000.0
2009-04-08 12:54:00,80.9,80.92,80.895,80.905,177000000.0
2009-04-08 12:55:00,80.895,80.905,80.89,80.905,192800000.0
2009-04-08 12:56:00,80.91,80.91,80.87,80.875,235800000.0
2009-04-08 12:57:00,80.88,80.94,80.87,80.925,299800000.0
2009-04-08 12:58:00,80.925,80.94,80.88,80.885,270200000.0
2009-04-08 12:59:00,80.885,80.92,80.885,80.895,88000000.0
2009-04-08 13:00:00,80.9,80.915,80.87,80.875,150000000.0
2009-04-08 13:01:00,80.875,80.895,80.87,80.87,187600000.0
2009-04-08 13:02:00,80.86,80.89,80.85,80.885,157400000.0
2009-04-08 13:03:00,80.875,80.89,80.86,80.88,70600000.0
2009-04-08 13:04:00,80.88,80.9,80.865,80.895,120600000.0
2009-04-08 13:05:00,80.9,80.92,80.875,80.905,115000000.0
2009-04-08 13:06:00,80.905,80.91,80.88,80.88,113400000.0
2009-04-08 13:07:00,80.88,80.895,80.875,80.88,97200000.0
2009-04-08 13:08:00,80.9,80.905,80.885,80.895,83800000.0
2009-04-08 13:09:00,80.9,80.9,80.89,80.9,40400000.0
2009-04-08 13:10:00,80.895,80.925,80.89,80.92,53400000.0
2009-04-08 13:11:00,80.92,80.955,80.91,80.94,182800000.0
2009-04-08 13:12:00,80.94,81.03,80.935,81.005,223400000.0
2009-04-08 13:13:00,81.005,81.03,80.985,81.03,304200000.0
2009-04-08 13:14:00,81.03,81.03,80.985,81.025,254800000.0
2009-04-08 13:15:00,81.03,81.04,81.015,81.015,180200000.0
2009-04-08 13:16:00,81.025,81.025,80.985,80.995,127000000.0
2009-04-08 13:17:00,81.0,81.0,80.95,80.95,199400000.0
2009-04-08 13:18:00,80.95,80.98,80.95,80.97,149200000.0
2009-04-08 13:19:00,80.965,80.97,80.955,80.965,105000000.0
2009-04-08 13:20:00,80.965,80.98,80.96,80.975,55800000.0
2009-04-08 13:21:00,80.975,80.99,80.97,80.985,90800000.0
2009-04-08 13:22:00,80.985,81.01,80.985,81.005,118600000.0
2009-04-08 13:23:00,81.005,81.02,81.005,81.005,134800000.0
2009-04-08 13:24:00,81.005,81.01,81.005,81.01,117800000.0
2009-04-08 13:25:00,81.005,81.045,81.005,81.035,106600000.0
2009-04-08 13:26:00,81.03,81.07,81.02,81.04,150000000.0
2009-04-08 13:27:00,81.05,81.06,81.035,81.035,74800000.0
2009-04-08 13:28:00,81.04,81.05,81.03,81.04,135800000.0
2009-04-08 13:29:00,81.05,81.05,81.035,81.035,124600000.0
2009-04-08 13:30:00,81.035,81.04,80.975,80.99,151600000.0
2009-04-08 13:31:00,80.99,80.99,80.955,80.955,169600000.0
2009-04-08 13:32:00,80.955,80.955,80.925,80.935,233600000.0
2009-04-08 13:33:00,80.935,80.935,80.895,80.895,186400000.0
2009-04-08 13:34:00,80.9,80.91,80.885,80.89,191800000.0
2009-04-08 13:35:00,80.88,80.885,80.865,80.865,55800000.0
2009-04-08 13:36:00,80.86,80.875,80.86,80.87,64200000.0
2009-04-08 13:37:00,80.88,80.91,80.855,80.855,111200000.0
2009-04-08 13:38:00,80.855,80.87,80.81,80.87,317200000.0
2009-04-08 13:39:00,80.87,80.89,80.85,80.885,144800000.0
2009-04-08 13:40:00,80.89,80.91,80.88,80.905,167600000.0
2009-04-08 13:41:00,80.905,80.915,80.9,80.91,139200000.0
2009-04-08 13:42:00,80.91,80.95,80.895,80.915,133800000.0
2009-04-08 13:43:00,80.915,80.945,80.915,80.94,142200000.0
2009-04-08 13:44:00,80.94,80.95,80.88,80.88,89400000.0
2009-04-08 13:45:00,80.875,80.88,80.83,80.83,85600000.0
2009-04-08 13:46:00,80.83,80.845,80.78,80.79,317800000.0
2009-04-08 13:47:00,80.795,80.81,80.76,80.765,155000000.0
2009-04-08 13:48:00,80.765,80.79,80.755,80.785,144600000.0
2009-04-08 13:49:00,80.78,80.78,80.755,80.765,155800000.0
2009-04-08 13:50:00,80.765,80.785,80.765,80.77,148200000.0
2009-04-08 13:51:00,80.775,80.78,80.76,80.775,105600000.0
2009-04-08 13:52:00,80.775,80.78,80.76,80.78,47200000.0
2009-04-08 13:53:00,80.78,80.79,80.775,80.78,179000000.0
2009-04-08 13:54:00,80.78,80.8,80.77,80.77,38800000.0
2009-04-08 13:55:00,80.78,80.78,80.74,80.74,128000000.0
2009-04-08 13:56:00,80.74,80.75,80.71,80.73,74400000.0
2009-04-08 13:57:00,80.73,80.73,80.71,80.725,139400000.0
2009-04-08 13:58:00,80.725,80.74,80.715,80.715,77400000.0
2009-04-08 13:59:00,80.72,80.72,80.65,80.66,158000000.0
2009-04-08 14:00:00,80.655,80.68,80.65,80.66,176600000.0
2009-04-08 14:01:00,80.67,80.695,80.64,80.675,262400000.0
2009-04-08 14:02:00,80.68,80.7,80.67,80.685,204800000.0
2009-04-08 14:03:00,80.685,80.7,80.67,80.675,245000000.0
2009-04-08 14:04:00,80.67,80.71,80.66,80.7,285800000.0
2009-04-08 14:05:00,80.7,80.745,80.7,80.74,169800000.0
2009-04-08 14:06:00,80.75,80.79,80.745,80.755,147400000.0
2009-04-08 14:07:00,80.76,80.81,80.755,80.805,136400000.0
2009-04-08 14:08:00,80.81,80.825,80.81,80.815,73200000.0
2009-04-08 14:09:00,80.815,80.84,80.805,80.835,184400000.0
2009-04-08 14:10:00,80.84,80.885,80.835,80.875,208200000.0
2009-04-08 14:11:00,80.875,80.88,80.825,80.87,129800000.0
2009-04-08 14:12:00,80.87,80.98,80.87,80.96,241000000.0
2009-04-08 14:13:00,80.95,80.98,80.895,80.98,284200000.0
2009-04-08 14:14:00,80.98,81.01,80.965,80.965,162000000.0
2009-04-08 14:15:00,80.965,81.025,80.96,81.01,243600000.0
2009-04-08 14:16:00,81.01,81.125,81.01,81.075,247400000.0
2009-04-08 14:17:00,81.075,81.08,81.06,81.06,63000000.0
2009-04-08 14:18:00,81.06,81.1,81.06,81.075,290400000.0
2009-04-08 14:19:00,81.08,81.12,81.08,81.105,251200000.0
2009-04-08 14:20:00,81.105,81.19,81.105,81.165,221200000.0
2009-04-08 14:21:00,81.165,81.24,81.16,81.24,173200000.0
2009-04-08 14:22:00,81.24,81.29,81.225,81.225,419400000.0
2009-04-08 14:23:00,81.225,81.235,81.185,81.195,281400000.0
2009-04-08 14:24:00,81.21,81.225,81.17,81.18,344200000.0
2009-04-08 14:25:00,81.18,81.25,81.18,81.245,232400000.0
2009-04-08 14:26:00,81.25,81.37,81.235,81.36,301600000.0
2009-04-08 14:27:00,81.36,81.4,81.325,81.33,257800000.0
2009-04-08 14:28:00,81.33,81.33,81.255,81.295,328000000.0
2009-04-08 14:29:00,81.295,81.3,81.255,81.26,236800000.0
2009-04-08 14:30:00,81.26,81.31,81.26,81.29,180000000.0
2009-04-08 14:31:00,81.29,81.335,81.28,81.3,275600000.0
2009-04-08 14:32:00,81.31,81.36,81.27,81.29,276200000.0
2009-04-08 14:33:00,81.295,81.33,81.285,81.33,249800000.0
2009-04-08 14:34:00,81.33,81.36,81.325,81.335,228600000.0
2009-04-08 14:35:00,81.34,81.35,81.32,81.335,263600000.0
2009-04-08 14:36:00,81.335,81.34,81.3,81.315,170800000.0
2009-04-08 14:37:00,81.32,81.32,81.275,81.275,133400000.0
2009-04-08 14:38:00,81.275,81.29,81.185,81.185,255000000.0
2009-04-08 14:39:00,81.185,81.24,81.185,81.2,196200000.0
2009-04-08 14:40:00,81.195,81.22,81.14,81.17,310600000.0
2009-04-08 14:41:00,81.17,81.21,81.14,81.205,314200000.0
2009-04-08 14:42:00,81.205,81.24,81.2,81.225,217000000.0
2009-04-08 14:43:00,81.225,81.255,81.225,81.245,170400000.0
2009-04-08 14:44:00,81.237,81.31,81.235,81.255,154400000.0
2009-04-08 14:45:00,81.245,81.31,81.24,81.295,154400000.0
2009-04-08 14:46:00,81.295,81.34,81.28,81.34,311800000.0
2009-04-08 14:47:00,81.33,81.39,81.33,81.38,367200000.0
2009-04-08 14:48:00,81.38,81.385,81.34,81.355,114200000.0
2009-04-08 14:49:00,81.355,81.4,81.355,81.385,366400000.0
2009-04-08 14:50:00,81.375,81.445,81.34,81.435,261200000.0
2009-04-08 14:51:00,81.435,81.44,81.32,81.33,333200000.0
2009-04-08 14:52:00,81.325,81.37,81.325,81.365,269200000.0
2009-04-08 14:53:00,81.37,81.44,81.365,81.42,393400000.0
2009-04-08 14:54:00,81.42,81.43,81.365,81.365,225000000.0
2009-04-08 14:55:00,81.365,81.415,81.365,81.39,175600000.0
2009-04-08 14:56:00,81.39,81.43,81.385,81.385,171400000.0
2009-04-08 14:57:00,81.385,81.415,81.34,81.355,260000000.0
2009-04-08 14:58:00,81.355,81.4,81.34,81.36,346800000.0
2009-04-08 14:59:00,81.36,81.39,81.34,81.36,249000000.0
2009-04-08 15:00:00,81.36,81.38,81.34,81.365,145800000.0
2009-04-08 15:01:00,81.365,81.365,81.32,81.35,154400000.0
2009-04-08 15:02:00,81.35,81.35,81.325,81.325,84600000.0
2009-04-08 15:03:00,81.325,81.38,81.31,81.38,315600000.0
2009-04-08 15:04:00,81.39,81.4,81.36,81.375,208400000.0
2009-04-08 15:05:00,81.375,81.39,81.37,81.375,76800000.0
2009-04-08 15:06:00,81.3,81.3,81.285,81.3,129600000.0
2009-04-08 15:07:00,81.3,81.34,81.285,81.305,243600000.0
2009-04-08 15:08:00,81.31,81.315,81.265,81.275,204200000.0
2009-04-08 15:09:00,81.275,81.29,81.26,81.26,229600000.0
2009-04-08 15:10:00,81.27,81.27,81.17,81.19,310000000.0
2009-04-08 15:11:00,81.19,81.2,81.16,81.17,165200000.0
2009-04-08 15:12:00,81.165,81.24,81.165,81.215,398600000.0
2009-04-08 15:13:00,81.22,81.285,81.215,81.285,148400000.0
2009-04-08 15:14:00,81.285,81.29,81.225,81.26,280600000.0
2009-04-08 15:15:00,81.25,81.295,81.25,81.255,223600000.0
2009-04-08 15:16:00,81.255,81.275,81.255,81.265,198800000.0
2009-04-08 15:17:00,81.255,81.27,81.24,81.255,264800000.0
2009-04-08 15:18:00,81.255,81.28,81.25,81.27,183200000.0
2009-04-08 15:19:00,81.265,81.28,81.26,81.27,104600000.0
2009-04-08 15:20:00,81.27,81.33,81.27,81.33,366400000.0
2009-04-08 15:21:00,81.33,81.33,81.31,81.31,97200000.0
2009-04-08 15:22:00,81.315,81.35,81.31,81.34,246000000.0
2009-04-08 15:23:00,81.34,81.35,81.335,81.34,226800000.0
2009-04-08 15:24:00,81.34,81.35,81.285,81.325,243400000.0
2009-04-08 15:25:00,81.33,81.33,81.305,81.305,117000000.0
2009-04-08 15:26:00,81.305,81.31,81.26,81.26,100400000.0
2009-04-08 15:27:00,81.27,81.35,81.265,81.33,201200000.0
2009-04-08 15:28:00,81.33,81.34,81.315,81.315,75600000.0
2009-04-08 15:29:00,81.32,81.34,81.315,81.33,53400000.0
2009-04-08 15:30:00,81.33,81.34,81.33,81.335,150000000.0
2009-04-08 15:31:00,81.335,81.345,81.305,81.32,204800000.0
2009-04-08 15:32:00,81.33,81.41,81.325,81.4,253800000.0
2009-04-08 15:33:00,81.39,81.41,81.375,81.405,107600000.0
2009-04-08 15:34:00,81.405,81.42,81.4,81.4,153600000.0
2009-04-08 15:35:00,81.4,81.4,81.28,81.35,338000000.0
2009-04-08 15:36:00,81.35,81.36,81.335,81.345,206400000.0
2009-04-08 15:37:00,81.35,81.35,81.32,81.32,198800000.0
2009-04-08 15:38:00,81.32,81.33,81.275,81.33,224800000.0
2009-04-08 15:39:00,81.32,81.33,81.3,81.315,221400000.0
2009-04-08 15:40:00,81.32,81.325,81.245,81.28,246800000.0
2009-04-08 15:41:00,81.255,81.275,81.235,81.275,124400000.0
2009-04-08 15:42:00,81.275,81.345,81.27,81.345,297000000.0
2009-04-08 15:43:00,81.35,81.385,81.35,81.38,245600000.0
2009-04-08 15:44:00,81.38,81.39,81.33,81.385,239000000.0
2009-04-08 15:45:00,81.385,81.43,81.385,81.4,288800000.0
2009-04-08 15:46:00,81.395,81.4,81.335,81.36,316200000.0
2009-04-08 15:47:00,81.36,81.375,81.325,81.325,362400000.0
2009-04-08 15:48:00,81.33,81.36,81.285,81.295,227400000.0
2009-04-08 15:49:00,81.295,81.33,81.29,81.315,342400000.0
2009-04-08 15:50:00,81.31,81.335,81.3,81.32,181400000.0
2009-04-08 15:51:00,81.325,81.325,81.295,81.305,344400000.0
2009-04-08 15:52:00,81.305,81.335,81.265,81.265,268000000.0
2009-04-08 15:53:00,81.265,81.285,81.25,81.265,337400000.0
2009-04-08 15:54:00,81.27,81.28,81.21,81.245,259000000.0
2009-04-08 15:55:00,81.24,81.28,81.23,81.26,290800000.0
2009-04-08 15:56:00,81.26,81.305,81.255,81.285,327600000.0
2009-04-08 15:57:00,81.29,81.295,81.265,81.285,273400000.0
2009-04-08 15:58:00,81.285,81.3,81.235,81.27,273000000.0
2009-04-08 15:59:00,81.27,81.27,81.185,81.2,277000000.0
2009-04-08 16:00:00,81.195,81.25,81.185,81.215,367000000.0
2009-04-08 16:01:00,81.215,81.255,81.21,81.255,252800000.0
2009-04-08 16:02:00,81.26,81.26,81.22,81.23,228600000.0
2009-04-08 16:03:00,81.23,81.23,81.18,81.19,278800000.0
2009-04-08 16:04:00,81.19,81.2,81.1,81.105,262400000.0
2009-04-08 16:05:00,81.11,81.11,81.05,81.055,413600000.0
2009-04-08 16:06:00,81.055,81.1,81.055,81.1,386800000.0
2009-04-08 16:07:00,81.11,81.135,81.105,81.13,337200000.0
2009-04-08 16:08:00,81.135,81.135,81.045,81.055,434600000.0
2009-04-08 16:09:00,81.055,81.08,81.045,81.08,250000000.0
2009-04-08 16:10:00,81.075,81.075,81.0,81.0,321000000.0
2009-04-08 16:11:00,81.01,81.01,80.96,80.97,344400000.0
2009-04-08 16:12:00,80.97,81.02,80.965,81.02,333000000.0
2009-04-08 16:13:00,81.0,81.0,80.895,80.94,413400000.0
2009-04-08 16:14:00,80.94,81.03,80.94,80.96,383200000.0
2009-04-08 16:15:00,80.97,81.02,80.96,81.015,258200000.0
2009-04-08 16:16:00,81.02,81.02,80.96,80.965,281000000.0
2009-04-08 16:17:00,80.965,81.0,80.95,80.995,348200000.0
2009-04-08 16:18:00,80.995,81.0,80.8,80.83,418200000.0
2009-04-08 16:19:00,80.825,80.865,80.785,80.855,480600000.0
2009-04-08 16:20:00,80.86,80.865,80.79,80.79,343000000.0
2009-04-08 16:21:00,80.785,80.795,80.72,80.73,376400000.0
2009-04-08 16:22:00,80.74,80.765,80.7,80.7,371600000.0
2009-04-08 16:23:00,80.7,80.73,80.7,80.72,307000000.0
2009-04-08 16:24:00,80.715,80.72,80.69,80.705,234200000.0
2009-04-08 16:25:00,80.705,80.725,80.68,80.68,355400000.0
2009-04-08 16:26:00,80.665,80.675,80.605,80.64,391000000.0
2009-04-08 16:27:00,80.64,80.735,80.63,80.715,343000000.0
2009-04-08 16:28:00,80.715,80.735,80.69,80.735,360000000.0
2009-04-08 16:29:00,80.745,80.83,80.745,80.8,381600000.0
2009-04-08 16:30:00,80.795,80.795,80.715,80.76,334600000.0
2009-04-08 16:31:00,80.76,80.87,80.76,80.87,451200000.0
2009-04-08 16:32:00,80.87,80.91,80.86,80.87,439200000.0
2009-04-08 16:33:00,80.87,80.875,80.79,80.8,368200000.0
2009-04-08 16:34:00,80.8,80.835,80.795,80.835,298400000.0
2009-04-08 16:35:00,80.83,80.89,80.825,80.84,358200000.0
2009-04-08 16:36:00,80.845,80.85,80.835,80.845,343800000.0
2009-04-08 16:37:00,80.845,80.85,80.79,80.79,291000000.0
2009-04-08 16:38:00,80.785,80.79,80.7,80.725,339000000.0
2009-04-08 16:39:00,80.72,80.76,80.72,80.75,299000000.0
2009-04-08 16:40:00,80.74,80.76,80.73,80.735,198400000.0
2009-04-08 16:41:00,80.735,80.735,80.705,80.735,366400000.0
2009-04-08 16:42:00,80.745,80.76,80.705,80.705,219800000.0
2009-04-08 16:43:00,80.705,80.815,80.695,80.795,383400000.0
2009-04-08 16:44:00,80.8,80.82,80.78,80.82,294200000.0
2009-04-08 16:45:00,80.84,80.91,80.82,80.88,457800000.0
2009-04-08 16:46:00,80.885,80.885,80.82,80.85,344200000.0
2009-04-08 16:47:00,80.85,80.85,80.81,80.82,331200000.0
2009-04-08 16:48:00,80.82,80.83,80.8,80.805,185800000.0
2009-04-08 16:49:00,80.805,80.815,80.75,80.765,487200000.0
2009-04-08 16:50:00,80.745,80.78,80.71,80.765,433000000.0
2009-04-08 16:51:00,80.745,80.765,80.72,80.76,342400000.0
2009-04-08 16:52:00,80.76,80.76,80.71,80.715,344600000.0
2009-04-08 16:53:00,80.715,80.74,80.71,80.74,176200000.0
2009-04-08 16:54:00,80.74,80.825,80.74,80.81,169800000.0
2009-04-08 16:55:00,80.815,80.83,80.79,80.79,198800000.0
2009-04-08 16:56:00,80.795,80.845,80.795,80.8,345600000.0
2009-04-08 16:57:00,80.805,80.81,80.785,80.8,186800000.0
2009-04-08 16:58:00,80.81,80.85,80.79,80.84,307200000.0
2009-04-08 16:59:00,80.845,80.89,80.755,80.755,314800000.0
2009-04-08 17:00:00,80.76,80.83,80.76,80.82,454600000.0
2009-04-08 17:01:00,80.82,80.85,80.805,80.815,379600000.0
2009-04-08 17:02:00,80.815,80.87,80.815,80.87,474000000.0
2009-04-08 17:03:00,80.86,80.885,80.84,80.84,284600000.0
2009-04-08 17:04:00,80.845,80.86,80.8,80.82,259200000.0
2009-04-08 17:05:00,80.82,80.84,80.785,80.82,171200000.0
2009-04-08 17:06:00,80.82,80.82,80.765,80.775,111600000.0
2009-04-08 17:07:00,80.79,80.85,80.775,80.845,207200000.0
2009-04-08 17:08:00,80.85,80.89,80.83,80.83,293000000.0
2009-04-08 17:09:00,80.83,80.85,80.805,80.815,258600000.0
2009-04-08 17:10:00,80.815,80.85,80.805,80.805,291400000.0
2009-04-08 17:11:00,80.81,80.9,80.81,80.9,305400000.0
2009-04-08 17:12:00,80.9,80.91,80.835,80.84,335400000.0
2009-04-08 17:13:00,80.84,80.84,80.755,80.79,191800000.0
2009-04-08 17:14:00,80.78,80.805,80.77,80.79,214600000.0
2009-04-08 17:15:00,80.795,80.93,80.795,80.91,330000000.0
2009-04-08 17:16:00,80.925,80.94,80.825,80.83,341600000.0
2009-04-08 17:17:00,80.83,80.85,80.77,80.77,363000000.0
2009-04-08 17:18:00,80.775,80.8,80.73,80.73,320200000.0
2009-04-08 17:19:00,80.73,80.765,80.725,80.74,168800000.0
2009-04-08 17:20:00,80.75,80.8,80.74,80.8,319000000.0
2009-04-08 17:21:00,80.8,80.82,80.755,80.765,264000000.0
2009-04-08 17:22:00,80.76,80.775,80.75,80.765,163600000.0
2009-04-08 17:23:00,80.765,80.79,80.76,80.765,287400000.0
2009-04-08 17:24:00,80.765,80.815,80.755,80.8,236600000.0
2009-04-08 17:25:00,80.795,80.915,80.795,80.89,332200000.0
2009-04-08 17:26:00,80.89,80.9,80.87,80.87,272400000.0
2009-04-08 17:27:00,80.875,80.885,80.82,80.87,210600000.0
2009-04-08 17:28:00,80.87,80.88,80.835,80.86,254400000.0
2009-04-08 17:29:00,80.855,80.88,80.835,80.835,175800000.0
2009-04-08 17:30:00,80.835,80.86,80.825,80.83,180400000.0
2009-04-08 17:31:00,80.83,80.845,80.83,80.835,132800000.0
2009-04-08 17:32:00,80.84,80.89,80.84,80.88,286800000.0
2009-04-08 17:33:00,80.88,80.89,80.86,80.86,178000000.0
2009-04-08 17:34:00,80.86,80.87,80.835,80.835,165000000.0
2009-04-08 17:35:00,80.845,80.89,80.845,80.89,254200000.0
2009-04-08 17:36:00,80.895,80.925,80.895,80.9,176800000.0
2009-04-08 17:37:00,80.91,80.93,80.89,80.89,298000000.0
2009-04-08 17:38:00,80.9,80.92,80.88,80.89,209600000.0
2009-04-08 17:39:00,80.9,81.0,80.885,80.99,355800000.0
2009-04-08 17:40:00,80.98,80.98,80.9,80.9,266200000.0
2009-04-08 17:41:00,80.9,80.93,80.855,80.925,212000000.0
2009-04-08 17:42:00,80.925,80.98,80.925,80.98,262000000.0
2009-04-08 17:43:00,80.97,80.97,80.925,80.94,162600000.0
2009-04-08 17:44:00,80.94,80.975,80.935,80.955,262200000.0
2009-04-08 17:45:00,80.955,80.96,80.9,80.92,300000000.0
2009-04-08 17:46:00,80.93,80.995,80.93,80.955,255400000.0
2009-04-08 17:47:00,80.96,80.98,80.905,80.925,243000000.0
2009-04-08 17:48:00,80.92,80.96,80.905,80.96,168400000.0
2009-04-08 17:49:00,80.945,80.96,80.925,80.96,153800000.0
2009-04-08 17:50:00,80.95,80.965,80.93,80.93,176800000.0
2009-04-08 17:51:00,80.94,80.945,80.895,80.935,191600000.0
2009-04-08 17:52:00,80.935,80.935,80.89,80.89,146000000.0
2009-04-08 17:53:00,80.895,80.91,80.865,80.895,291600000.0
2009-04-08 17:54:00,80.895,80.93,80.895,80.9,359800000.0
2009-04-08 17:55:00,80.895,80.93,80.885,80.92,224200000.0
2009-04-08 17:56:00,80.92,80.93,80.855,80.9,337400000.0
2009-04-08 17:57:00,80.9,80.92,80.89,80.89,257000000.0
2009-04-08 17:58:00,80.89,80.905,80.86,80.86,129600000.0
2009-04-08 17:59:00,80.865,80.89,80.85,80.885,285800000.0
2009-04-08 18:00:00,80.895,80.93,80.89,80.91,269600000.0
2009-04-08 18:01:00,80.91,80.92,80.87,80.905,356600000.0
2009-04-08 18:02:00,80.905,80.955,80.89,80.89,266600000.0
2009-04-08 18:03:00,80.89,80.905,80.855,80.865,280400000.0
2009-04-08 18:04:00,80.865,80.88,80.85,80.85,154800000.0
2009-04-08 18:05:00,80.85,80.88,80.85,80.865,96000000.0
2009-04-08 18:06:00,80.885,80.91,80.885,80.905,154600000.0
2009-04-08 18:07:00,80.91,80.91,80.87,80.875,79400000.0
2009-04-08 18:08:00,80.875,80.88,80.785,80.785,218400000.0
2009-04-08 18:09:00,80.79,80.835,80.785,80.835,169400000.0
2009-04-08 18:10:00,80.835,80.85,80.81,80.84,146600000.0
2009-04-08 18:11:00,80.84,80.845,80.84,80.845,34200000.0
2009-04-08 18:12:00,80.84,80.865,80.84,80.86,86200000.0
2009-04-08 18:13:00,80.855,80.855,80.83,80.84,157200000.0
2009-04-08 18:14:00,80.84,80.84,80.8,80.81,101200000.0
2009-04-08 18:15:00,80.795,80.81,80.75,80.76,163200000.0
2009-04-08 18:16:00,80.75,80.79,80.735,80.765,274200000.0
2009-04-08 18:17:00,80.77,80.8,80.77,80.8,139200000.0
2009-04-08 18:18:00,80.79,80.805,80.785,80.805,82400000.0
2009-04-08 18:19:00,80.805,80.82,80.745,80.76,226400000.0
2009-04-08 18:20:00,80.755,80.775,80.75,80.775,80400000.0
2009-04-08 18:21:00,80.775,80.79,80.765,80.79,66400000.0
2009-04-08 18:22:00,80.785,80.81,80.77,80.805,188800000.0
2009-04-08 18:23:00,80.805,80.81,80.745,80.745,218600000.0
2009-04-08 18:24:00,80.75,80.82,80.74,80.795,248400000.0
2009-04-08 18:25:00,80.795,80.83,80.795,80.82,104800000.0
2009-04-08 18:26:00,80.82,80.85,80.81,80.84,169600000.0
2009-04-08 18:27:00,80.835,80.86,80.835,80.84,154000000.0
2009-04-08 18:28:00,80.84,80.86,80.83,80.835,162800000.0
2009-04-08 18:29:00,80.835,80.86,80.82,80.85,201400000.0
2009-04-08 18:30:00,80.85,80.86,80.815,80.83,177400000.0
2009-04-08 18:31:00,80.83,80.85,80.82,80.83,95000000.0
2009-04-08 18:32:00,80.83,80.84,80.83,80.83,56800000.0
2009-04-08 18:33:00,80.83,80.865,80.83,80.855,128800000.0
2009-04-08 18:34:00,80.86,80.86,80.845,80.85,133800000.0
2009-04-08 18:35:00,80.86,80.88,80.84,80.84,200200000.0
2009-04-08 18:36:00,80.845,80.86,80.82,80.85,157200000.0
2009-04-08 18:37:00,80.86,80.86,80.805,80.805,174000000.0
2009-04-08 18:38:00,80.805,80.82,80.775,80.775,90400000.0
2009-04-08 18:39:00,80.78,80.78,80.7,80.73,275000000.0
2009-04-08 18:40:00,80.735,80.815,80.735,80.77,207600000.0
2009-04-08 18:41:00,80.77,80.79,80.77,80.78,135000000.0
2009-04-08 18:42:00,80.78,80.855,80.78,80.83,368000000.0
2009-04-08 18:43:00,80.83,80.85,80.82,80.82,231800000.0
2009-04-08 18:44:00,80.82,80.85,80.82,80.84,130000000.0
2009-04-08 18:45:00,80.85,80.85,80.825,80.85,253400000.0
2009-04-08 18:46:00,80.845,80.875,80.845,80.86,179200000.0
2009-04-08 18:47:00,80.87,80.905,80.87,80.88,214200000.0
2009-04-08 18:48:00,80.88,80.89,80.85,80.87,114400000.0
2009-04-08 18:49:00,80.87,80.87,80.84,80.845,46800000.0
2009-04-08 18:50:00,80.85,80.865,80.785,80.785,178000000.0
2009-04-08 18:51:00,80.79,80.835,80.79,80.83,183600000.0
2009-04-08 18:52:00,80.83,80.865,80.82,80.86,123600000.0
2009-04-08 18:53:00,80.86,80.865,80.825,80.855,96400000.0
2009-04-08 18:54:00,80.86,80.87,80.825,80.835,127800000.0
2009-04-08 18:55:00,80.835,80.885,80.835,80.865,204200000.0
2009-04-08 18:56:00,80.865,80.87,80.82,80.825,241600000.0
2009-04-08 18:57:00,80.825,80.84,80.82,80.82,66600000.0
2009-04-08 18:58:00,80.83,80.84,80.81,80.82,232400000.0
2009-04-08 18:59:00,80.82,80.85,80.77,80.77,224000000.0
2009-04-08 19:00:00,80.77,80.81,80.765,80.795,229000000.0
2009-04-08 19:01:00,80.795,80.825,80.79,80.805,212600000.0
2009-04-08 19:02:00,80.795,80.81,80.77,80.78,121800000.0
2009-04-08 19:03:00,80.78,80.79,80.73,80.745,121200000.0
2009-04-08 19:04:00,80.745,80.75,80.655,80.67,272000000.0
2009-04-08 19:05:00,80.67,80.7,80.67,80.695,143600000.0
2009-04-08 19:06:00,80.695,80.7,80.685,80.69,131800000.0
2009-04-08 19:07:00,80.69,80.71,80.685,80.695,159000000.0
2009-04-08 19:08:00,80.69,80.7,80.675,80.685,152000000.0
2009-04-08 19:09:00,80.685,80.71,80.67,80.675,150000000.0
2009-04-08 19:10:00,80.675,80.69,80.675,80.69,137400000.0
2009-04-08 19:11:00,80.69,80.7,80.655,80.655,108200000.0
2009-04-08 19:12:00,80.655,80.665,80.65,80.65,121600000.0
2009-04-08 19:13:00,80.65,80.65,80.625,80.625,75000000.0
2009-04-08 19:14:00,80.625,80.635,80.605,80.63,106400000.0
2009-04-08 19:15:00,80.65,80.68,80.64,80.665,138000000.0
2009-04-08 19:16:00,80.67,80.67,80.62,80.63,198600000.0
2009-04-08 19:17:00,80.63,80.64,80.63,80.64,87200000.0
2009-04-08 19:18:00,80.645,80.66,80.63,80.635,81800000.0
2009-04-08 19:19:00,80.635,80.64,80.585,80.585,108000000.0
2009-04-08 19:20:00,80.585,80.62,80.565,80.615,114200000.0
2009-04-08 19:21:00,80.62,80.63,80.615,80.625,63600000.0
2009-04-08 19:22:00,80.62,80.64,80.62,80.63,68600000.0
2009-04-08 19:23:00,80.63,80.65,80.625,80.64,94800000.0
2009-04-08 19:24:00,80.64,80.66,80.64,80.65,89200000.0
2009-04-08 19:25:00,80.655,80.655,80.635,80.65,71600000.0
2009-04-08 19:26:00,80.645,80.665,80.63,80.64,131000000.0
2009-04-08 19:27:00,80.64,80.645,80.63,80.64,82000000.0
2009-04-08 19:28:00,80.64,80.67,80.635,80.655,138800000.0
2009-04-08 19:29:00,80.66,80.66,80.65,80.655,92800000.0
2009-04-08 19:30:00,80.655,80.7,80.655,80.685,154800000.0
2009-04-08 19:31:00,80.68,80.69,80.66,80.69,72600000.0
2009-04-08 19:32:00,80.685,80.69,80.66,80.67,93200000.0
2009-04-08 19:33:00,80.665,80.68,80.66,80.67,74600000.0
2009-04-08 19:34:00,80.665,80.67,80.635,80.665,154400000.0
2009-04-08 19:35:00,80.665,80.68,80.665,80.675,55400000.0
2009-04-08 19:36:00,80.675,80.675,80.64,80.65,134600000.0
2009-04-08 19:37:00,80.66,80.675,80.63,80.645,284600000.0
2009-04-08 19:38:00,80.64,80.65,80.62,80.64,171000000.0
2009-04-08 19:39:00,80.635,80.66,80.625,80.625,71800000.0
2009-04-08 19:40:00,80.64,80.64,80.62,80.635,100200000.0
2009-04-08 19:41:00,80.63,80.635,80.62,80.63,65000000.0
2009-04-08 19:42:00,80.63,80.64,80.62,80.635,159200000.0
2009-04-08 19:43:00,80.635,80.65,80.62,80.645,135800000.0
2009-04-08 19:44:00,80.655,80.71,80.65,80.665,166000000.0
2009-04-08 19:45:00,80.66,80.665,80.645,80.65,46400000.0
2009-04-08 19:46:00,80.655,80.67,80.63,80.66,166000000.0
2009-04-08 19:47:00,80.66,80.66,80.64,80.65,99600000.0
2009-04-08 19:48:00,80.65,80.66,80.61,80.62,117400000.0
2009-04-08 19:49:00,80.62,80.64,80.615,80.64,74000000.0
2009-04-08 19:50:00,80.64,80.65,80.63,80.635,73400000.0
2009-04-08 19:51:00,80.635,80.64,80.63,80.635,53400000.0
2009-04-08 19:52:00,80.635,80.65,80.635,80.635,163000000.0
2009-04-08 19:53:00,80.635,80.64,80.63,80.63,114000000.0
2009-04-08 19:54:00,80.63,80.64,80.61,80.61,59600000.0
2009-04-08 19:55:00,80.61,80.62,80.595,80.595,54600000.0
2009-04-08 19:56:00,80.595,80.6,80.585,80.59,34400000.0
2009-04-08 19:57:00,80.595,80.6,80.58,80.59,48800000.0
2009-04-08 19:58:00,80.575,80.6,80.55,80.585,188600000.0
2009-04-08 19:59:00,80.59,80.66,80.59,80.65,146200000.0
2009-04-08 20:00:00,80.645,80.645,80.58,80.585,213400000.0
2009-04-08 20:01:00,80.59,80.595,80.51,80.57,291200000.0
2009-04-08 20:02:00,80.57,80.585,80.505,80.51,186600000.0
2009-04-08 20:03:00,80.51,80.555,80.49,80.555,260600000.0
2009-04-08 20:04:00,80.555,80.56,80.505,80.52,254000000.0
2009-04-08 20:05:00,80.525,80.53,80.455,80.46,284600000.0
2009-04-08 20:06:00,80.455,80.46,80.39,80.395,182600000.0
2009-04-08 20:07:00,80.385,80.49,80.385,80.48,235200000.0
2009-04-08 20:08:00,80.485,80.51,80.465,80.495,158000000.0
2009-04-08 20:09:00,80.49,80.505,80.42,80.46,283600000.0
2009-04-08 20:10:00,80.46,80.51,80.46,80.51,224400000.0
2009-04-08 20:11:00,80.51,80.52,80.48,80.515,187600000.0
2009-04-08 20:12:00,80.51,80.53,80.505,80.51,149600000.0
2009-04-08 20:13:00,80.51,80.51,80.49,80.51,86200000.0
2009-04-08 20:14:00,80.515,80.53,80.505,80.505,120800000.0
2009-04-08 20:15:00,80.51,80.51,80.46,80.47,165000000.0
2009-04-08 20:16:00,80.47,80.48,80.42,80.43,152400000.0
2009-04-08 20:17:00,80.43,80.46,80.3,80.31,332200000.0
2009-04-08 20:18:00,80.32,80.32,80.2,80.24,338800000.0
2009-04-08 20:19:00,80.24,80.26,80.235,80.25,273400000.0
2009-04-08 20:20:00,80.25,80.29,80.245,80.285,232600000.0
2009-04-08 20:21:00,80.29,80.36,80.28,80.36,277000000.0
2009-04-08 20:22:00,80.355,80.36,80.265,80.265,247400000.0
2009-04-08 20:23:00,80.27,80.325,80.27,80.295,261000000.0
2009-04-08 20:24:00,80.295,80.32,80.28,80.29,239200000.0
2009-04-08 20:25:00,80.29,80.315,80.255,80.315,163600000.0
2009-04-08 20:26:00,80.315,80.34,80.315,80.335,129400000.0
2009-04-08 20:27:00,80.37,80.39,80.365,80.38,206800000.0
2009-04-08 20:28:00,80.375,80.38,80.355,80.38,96800000.0
2009-04-08 20:29:00,80.38,80.46,80.375,80.45,195600000.0
2009-04-08 20:30:00,80.45,80.535,80.445,80.525,244800000.0
2009-04-08 20:31:00,80.53,80.53,80.49,80.52,135000000.0
2009-04-08 20:32:00,80.515,80.58,80.505,80.545,228400000.0
2009-04-08 20:33:00,80.535,80.535,80.5,80.52,264600000.0
2009-04-08 20:34:00,80.52,80.535,80.5,80.535,160000000.0
2009-04-08 20:35:00,80.54,80.58,80.53,80.565,218000000.0
2009-04-08 20:36:00,80.565,80.63,80.565,80.6,181400000.0
2009-04-08 20:37:00,80.575,80.58,80.51,80.535,245400000.0
2009-04-08 20:38:00,80.535,80.59,80.52,80.58,202800000.0
2009-04-08 20:39:00,80.58,80.61,80.55,80.555,209400000.0
2009-04-08 20:40:00,80.555,80.57,80.52,80.54,292600000.0
2009-04-08 20:41:00,80.54,80.575,80.5,80.52,298200000.0
2009-04-08 20:42:00,80.52,80.57,80.505,80.555,263200000.0
2009-04-08 20:43:00,80.56,80.58,80.555,80.58,182400000.0
2009-04-08 20:44:00,80.58,80.59,80.565,80.575,168200000.0
2009-04-08 20:45:00,80.58,80.63,80.575,80.6,148400000.0
2009-04-08 20:46:00,80.6,80.6,80.52,80.54,249600000.0
2009-04-08 20:47:00,80.54,80.58,80.54,80.54,236000000.0
2009-04-08 20:48:00,80.54,80.575,80.535,80.54,221200000.0
2009-04-08 20:49:00,80.545,80.555,80.535,80.55,144000000.0
2009-04-08 20:50:00,80.56,80.56,80.5,80.505,292800000.0
2009-04-08 20:51:00,80.505,80.555,80.505,80.555,211800000.0
2009-04-08 20:52:00,80.55,80.555,80.515,80.525,189800000.0
2009-04-08 20:53:00,80.525,80.55,80.52,80.53,238400000.0
2009-04-08 20:54:00,80.54,80.54,80.51,80.52,159200000.0
2009-04-08 20:55:00,80.515,80.52,80.475,80.485,248200000.0
2009-04-08 20:56:00,80.485,80.5,80.47,80.5,126800000.0
2009-04-08 20:57:00,80.505,80.52,80.48,80.505,106800000.0
2009-04-08 20:58:00,80.505,80.51,80.485,80.5,149800000.0
2009-04-08 20:59:00,80.5,80.53,80.5,80.53,156400000.0
2009-04-08 21:00:00,80.53,80.535,80.48,80.48,88400000.0
2009-04-08 21:01:00,80.49,80.49,80.48,80.49,26600000.0
2009-04-08 21:02:00,80.49,80.49,80.47,80.475,49400000.0
2009-04-08 21:03:00,80.475,80.49,80.465,80.49,38000000.0
2009-04-08 21:04:00,80.48,80.48,80.415,80.42,154000000.0
2009-04-08 21:05:00,80.41,80.41,80.33,80.33,130800000.0
2009-04-08 21:06:00,80.33,80.38,80.32,80.38,180200000.0
2009-04-08 21:07:00,80.38,80.405,80.38,80.405,122200000.0
2009-04-08 21:08:00,80.42,80.43,80.415,80.425,98800000.0
2009-04-08 21:09:00,80.425,80.43,80.42,80.425,114000000.0
2009-04-08 21:10:00,80.42,80.43,80.41,80.42,37800000.0
2009-04-08 21:11:00,80.42,80.42,80.385,80.39,69200000.0
2009-04-08 21:12:00,80.39,80.41,80.38,80.4,83200000.0
2009-04-08 21:13:00,80.4,80.46,80.395,80.445,271600000.0
2009-04-08 21:14:00,80.45,80.46,80.43,80.435,121200000.0
2009-04-08 21:15:00,80.435,80.445,80.42,80.43,207800000.0
2009-04-08 21:16:00,80.43,80.43,80.415,80.425,86400000.0
2009-04-08 21:17:00,80.425,80.45,80.42,80.44,103000000.0
2009-04-08 21:18:00,80.44,80.47,80.44,80.455,89800000.0
2009-04-08 21:19:00,80.455,80.46,80.44,80.45,61400000.0
2009-04-08 21:20:00,80.44,80.475,80.44,80.47,92000000.0
2009-04-08 21:21:00,80.48,80.48,80.46,80.47,65600000.0
2009-04-08 21:22:00,80.47,80.47,80.45,80.45,30400000.0
2009-04-08 21:23:00,80.45,80.5,80.45,80.5,40000000.0
2009-04-08 21:24:00,80.5,80.5,80.44,80.45,114200000.0
2009-04-08 21:25:00,80.47,80.47,80.45,80.46,111600000.0
2009-04-08 21:26:00,80.46,80.46,80.445,80.445,36000000.0
2009-04-08 21:27:00,80.45,80.46,80.445,80.45,126000000.0
2009-04-08 21:28:00,80.46,80.46,80.45,80.45,39800000.0
2009-04-08 21:29:00,80.46,80.49,80.46,80.49,62400000.0
2009-04-08 21:30:00,80.49,80.52,80.49,80.515,125800000.0
2009-04-08 21:31:00,80.515,80.54,80.495,80.5,62000000.0
2009-04-08 21:32:00,80.5,80.5,80.47,80.47,77200000.0
2009-04-08 21:33:00,80.48,80.49,80.47,80.48,78400000.0
2009-04-08 21:34:00,80.49,80.54,80.48,80.525,129400000.0
2009-04-08 21:35:00,80.52,80.56,80.52,80.545,90600000.0
2009-04-08 21:36:00,80.545,80.55,80.53,80.54,88400000.0
2009-04-08 21:37:00,80.54,80.54,80.53,80.53,22800000.0
2009-04-08 21:38:00,80.545,80.58,80.54,80.58,68000000.0
2009-04-08 21:39:00,80.59,80.61,80.56,80.61,146000000.0
2009-04-08 21:40:00,80.61,80.62,80.6,80.6,102400000.0
2009-04-08 21:41:00,80.6,80.6,80.555,80.56,66000000.0
2009-04-08 21:42:00,80.55,80.56,80.51,80.55,201400000.0
2009-04-08 21:43:00,80.55,80.57,80.54,80.57,79000000.0
2009-04-08 21:44:00,80.56,80.57,80.54,80.54,94800000.0
2009-04-08 21:45:00,80.57,80.59,80.565,80.575,97200000.0
2009-04-08 21:46:00,80.6,80.62,80.59,80.59,39000000.0
2009-04-08 21:47:00,80.59,80.59,80.525,80.56,100400000.0
2009-04-08 21:48:00,80.56,80.57,80.53,80.54,92800000.0
2009-04-08 21:49:00,80.53,80.55,80.525,80.53,94600000.0
2009-04-08 21:50:00,80.53,80.545,80.525,80.525,80000000.0
2009-04-08 21:51:00,80.525,80.55,80.525,80.54,77800000.0
2009-04-08 21:52:00,80.54,80.54,80.48,80.49,57400000.0
2009-04-08 21:53:00,80.49,80.5,80.465,80.5,75200000.0
2009-04-08 21:54:00,80.5,80.51,80.49,80.5,40000000.0
2009-04-08 21:55:00,80.5,80.5,80.46,80.47,47400000.0
2009-04-08 21:56:00,80.47,80.5,80.47,80.5,52400000.0
2009-04-08 21:57:00,80.51,80.52,80.5,80.52,120000000.0
2009-04-08 21:58:00,80.52,80.53,80.505,80.51,136400000.0
2009-04-08 21:59:00,80.53,80.53,80.505,80.53,111800000.0
2009-04-08 22:00:00,80.53,80.54,80.5,80.54,92200000.0
2009-04-08 22:01:00,80.53,80.55,80.52,80.55,102800000.0
2009-04-08 22:02:00,80.545,80.58,80.54,80.56,106800000.0
2009-04-08 22:03:00,80.56,80.6,80.545,80.59,160200000.0
2009-04-08 22:04:00,80.6,80.6,80.555,80.59,94200000.0
2009-04-08 22:05:00,80.59,80.6,80.58,80.59,54200000.0
2009-04-08 22:06:00,80.59,80.59,80.58,80.58,19800000.0
2009-04-08 22:07:00,80.58,80.59,80.58,80.58,9400000.0
2009-04-08 22:08:00,80.57,80.57,80.555,80.57,12800000.0
2009-04-08 22:09:00,80.565,80.6,80.565,80.6,39600000.0
2009-04-08 22:10:00,80.6,80.6,80.56,80.58,65800000.0
2009-04-08 22:11:00,80.57,80.6,80.57,80.6,13600000.0
2009-04-08 22:12:00,80.59,80.6,80.59,80.6,25200000.0
2009-04-08 22:13:00,80.6,80.62,80.6,80.61,16800000.0
2009-04-08 22:14:00,80.61,80.62,80.61,80.62,7400000.0
2009-04-08 22:15:00,80.62,80.62,80.62,80.62,1000000.0
2009-04-08 22:16:00,80.62,80.63,80.61,80.63,29200000.0
2009-04-08 22:17:00,80.63,80.64,80.63,80.64,21000000.0
2009-04-08 22:18:00,80.64,80.64,80.64,80.64,11200000.0
2009-04-08 22:19:00,80.635,80.635,80.63,80.63,10000000.0
2009-04-08 22:20:00,80.63,80.63,80.62,80.63,20400000.0
2009-04-08 22:21:00,80.63,80.655,80.63,80.655,74800000.0
2009-04-08 22:22:00,80.64,80.67,80.64,80.67,43400000.0
2009-04-08 22:23:00,80.67,80.68,80.67,80.68,11600000.0
2009-04-08 22:24:00,80.68,80.68,80.68,80.68,15600000.0
2009-04-08 22:25:00,80.685,80.695,80.685,80.695,27200000.0
2009-04-08 22:26:00,80.7,80.72,80.7,80.71,36000000.0
2009-04-08 22:27:00,80.71,80.73,80.71,80.73,42400000.0
2009-04-08 22:28:00,80.72,80.735,80.71,80.71,72000000.0
2009-04-08 22:29:00,80.71,80.71,80.675,80.675,68800000.0
2009-04-08 22:30:00,80.68,80.695,80.675,80.68,94000000.0
2009-04-08 22:31:00,80.67,80.68,80.66,80.67,78800000.0
2009-04-08 22:32:00,80.67,80.68,80.67,80.67,22400000.0
2009-04-08 22:33:00,80.67,80.68,80.67,80.67,20400000.0
2009-04-08 22:34:00,80.67,80.67,80.66,80.67,28000000.0
2009-04-08 22:35:00,80.67,80.67,80.65,80.66,59600000.0
2009-04-08 22:36:00,80.66,80.66,80.64,80.65,62400000.0
2009-04-08 22:37:00,80.645,80.66,80.62,80.63,163600000.0
2009-04-08 22:38:00,80.625,80.67,80.625,80.655,108000000.0
2009-04-08 22:39:00,80.67,80.69,80.655,80.69,98000000.0
2009-04-08 22:40:00,80.7,80.7,80.68,80.68,46000000.0
2009-04-08 22:41:00,80.68,80.7,80.675,80.68,70400000.0
2009-04-08 22:42:00,80.69,80.69,80.675,80.675,60200000.0
2009-04-08 22:43:00,80.68,80.69,80.665,80.69,129200000.0
2009-04-08 22:44:00,80.69,80.73,80.675,80.73,150400000.0
2009-04-08 22:45:00,80.73,80.73,80.72,80.73,19200000.0
2009-04-08 22:46:00,80.735,80.755,80.73,80.755,66400000.0
2009-04-08 22:47:00,80.74,80.74,80.715,80.73,44400000.0
2009-04-08 22:48:00,80.72,80.74,80.715,80.73,121000000.0
2009-04-08 22:49:00,80.72,80.74,80.71,80.735,36000000.0
2009-04-08 22:50:00,80.74,80.77,80.73,80.745,154200000.0
2009-04-08 22:51:00,80.76,80.77,80.71,80.72,88800000.0
2009-04-08 22:52:00,80.72,80.72,80.7,80.7,37200000.0
2009-04-08 22:53:00,80.71,80.71,80.695,80.7,30000000.0
2009-04-08 22:54:00,80.7,80.7,80.68,80.69,62400000.0
2009-04-08 22:55:00,80.68,80.68,80.67,80.67,65600000.0
2009-04-08 22:56:00,80.67,80.67,80.67,80.67,10400000.0
2009-04-08 22:57:00,80.67,80.68,80.67,80.675,49600000.0
2009-04-08 22:58:00,80.69,80.69,80.675,80.68,88000000.0
2009-04-08 22:59:00,80.68,80.685,80.65,80.65,32400000.0
2009-04-08 23:00:00,80.65,80.65,80.65,80.65,1200000.0
2009-04-08 23:01:00,80.66,80.67,80.63,80.635,15200000.0
2009-04-08 23:02:00,80.64,80.655,80.64,80.65,10400000.0
2009-04-08 23:03:00,80.65,80.65,80.64,80.65,4400000.0
2009-04-08 23:04:00,80.64,80.67,80.64,80.67,16600000.0
2009-04-08 23:05:00,80.66,80.685,80.66,80.675,21600000.0
2009-04-08 23:06:00,80.652,80.652,80.649,80.65,5400000.0
2009-04-08 23:07:00,80.675,80.675,80.67,80.67,5400000.0
2009-04-08 23:08:00,80.67,80.67,80.67,80.67,12400000.0
2009-04-08 23:09:00,80.665,80.67,80.66,80.67,10800000.0
2009-04-08 23:10:00,80.67,80.675,80.67,80.675,14400000.0
2009-04-08 23:11:00,80.675,80.675,80.67,80.67,8000000.0
2009-04-08 23:12:00,80.67,80.67,80.665,80.665,6400000.0
2009-04-08 23:13:00,80.665,80.665,80.665,80.665,1600000.0
2009-04-08 23:14:00,80.665,80.67,80.665,80.67,6400000.0
2009-04-08 23:15:00,80.65,80.65,80.65,80.65,9600000.0
2009-04-08 23:16:00,80.67,80.67,80.665,80.665,9600000.0
2009-04-08 23:17:00,80.67,80.695,80.67,80.68,38800000.0
2009-04-08 23:18:00,80.68,80.68,80.68,80.68,3200000.0
2009-04-08 23:19:00,80.68,80.69,80.68,80.685,11200000.0
2009-04-08 23:20:00,80.68,80.685,80.68,80.685,8800000.0
2009-04-08 23:21:00,80.69,80.705,80.69,80.705,7800000.0
2009-04-08 23:22:00,80.705,80.71,80.7,80.71,11800000.0
2009-04-08 23:23:00,80.71,80.71,80.71,80.71,3200000.0
2009-04-08 23:24:00,80.71,80.71,80.665,80.665,46000000.0
2009-04-08 23:25:00,80.67,80.675,80.665,80.675,12800000.0
2009-04-08 23:26:00,80.675,80.68,80.67,80.68,14000000.0
2009-04-08 23:27:00,80.68,80.68,80.67,80.68,10200000.0
2009-04-08 23:28:00,80.654,80.664,80.654,80.658,1600000.0
2009-04-08 23:29:00,80.654,80.657,80.649,80.657,1600000.0
2009-04-08 23:30:00,80.654,80.657,80.653,80.654,1600000.0
2009-04-08 23:31:00,80.665,80.665,80.665,80.665,1600000.0
2009-04-08 23:32:00,80.68,80.68,80.68,80.68,3200000.0
2009-04-08 23:33:00,80.675,80.675,80.665,80.665,3200000.0
2009-04-08 23:34:00,80.637,80.643,80.631,80.643,22000000.0
2009-04-08 23:35:00,80.665,80.69,80.665,80.685,22000000.0
2009-04-08 23:36:00,80.68,80.69,80.68,80.69,13400000.0
2009-04-08 23:37:00,80.69,80.7,80.68,80.69,64800000.0
2009-04-08 23:38:00,80.69,80.69,80.68,80.69,22000000.0
2009-04-08 23:39:00,80.69,80.7,80.69,80.69,25600000.0
2009-04-08 23:40:00,80.69,80.7,80.69,80.7,8000000.0
2009-04-08 23:41:00,80.7,80.7,80.7,80.7,3200000.0
2009-04-08 23:42:00,80.69,80.7,80.69,80.7,9600000.0
2009-04-08 23:43:00,80.695,80.695,80.695,80.695,1600000.0
2009-04-08 23:44:00,80.66,80.69,80.65,80.68,30000000.0
2009-04-08 23:45:00,80.68,80.69,80.68,80.69,36400000.0
2009-04-08 23:46:00,80.685,80.685,80.685,80.685,1600000.0
2009-04-08 23:47:00,80.685,80.69,80.685,80.69,20800000.0
2009-04-08 23:48:00,80.69,80.69,80.67,80.68,67800000.0
2009-04-08 23:49:00,80.68,80.7,80.675,80.69,46800000.0
2009-04-08 23:50:00,80.695,80.7,80.69,80.69,17600000.0
2009-04-08 23:51:00,80.69,80.7,80.68,80.69,47000000.0
2009-04-08 23:52:00,80.69,80.69,80.67,80.67,25600000.0
2009-04-08 23:53:00,80.622,80.633,80.617,80.627,19200000.0
2009-04-08 23:54:00,80.67,80.67,80.67,80.67,19200000.0
2009-04-08 23:55:00,80.66,80.66,80.66,80.66,3200000.0
2009-04-08 23:56:00,80.641,80.643,80.641,80.641,1600000.0
2009-04-08 23:57:00,80.66,80.66,80.66,80.66,1600000.0
2009-04-08 23:58:00,80.66,80.66,80.655,80.66,6400000.0
2009-04-08 23:59:00,80.665,80.67,80.665,80.67,11200000.0
2009-04-09 00:00:00,80.67,80.67,80.66,80.66,56000000.0
2009-04-09 00:01:00,80.65,80.66,80.65,80.66,24000000.0
2009-04-09 00:02:00,80.66,80.66,80.61,80.61,34400000.0
2009-04-09 00:03:00,80.62,80.625,80.61,80.61,30800000.0
2009-04-09 00:04:00,80.6,80.63,80.6,80.62,99000000.0
2009-04-09 00:05:00,80.615,80.64,80.615,80.63,49200000.0
2009-04-09 00:06:00,80.62,80.62,80.59,80.6,59200000.0
2009-04-09 00:07:00,80.6,80.61,80.6,80.61,19600000.0
2009-04-09 00:08:00,80.6,80.61,80.6,80.61,27200000.0
2009-04-09 00:09:00,80.63,80.64,80.62,80.62,24400000.0
2009-04-09 00:10:00,80.63,80.64,80.62,80.63,61200000.0
2009-04-09 00:11:00,80.63,80.63,80.61,80.62,18400000.0
2009-04-09 00:12:00,80.62,80.62,80.61,80.62,33600000.0
2009-04-09 00:13:00,80.605,80.62,80.59,80.6,50400000.0
2009-04-09 00:14:00,80.59,80.59,80.59,80.59,13200000.0
2009-04-09 00:15:00,80.59,80.59,80.59,80.59,9600000.0
2009-04-09 00:16:00,80.59,80.59,80.57,80.58,59600000.0
2009-04-09 00:17:00,80.58,80.58,80.57,80.58,36400000.0
2009-04-09 00:18:00,80.565,80.565,80.565,80.565,2800000.0
2009-04-09 00:19:00,80.57,80.58,80.56,80.56,70000000.0
2009-04-09 00:20:00,80.57,80.585,80.56,80.58,39600000.0
2009-04-09 00:21:00,80.57,80.585,80.57,80.58,35600000.0
2009-04-09 00:22:00,80.57,80.57,80.57,80.57,4400000.0
2009-04-09 00:23:00,80.57,80.57,80.56,80.56,12000000.0
2009-04-09 00:24:00,80.565,80.58,80.565,80.58,28000000.0
2009-04-09 00:25:00,80.575,80.575,80.575,80.575,1200000.0
2009-04-09 00:26:00,80.58,80.6,80.58,80.6,18800000.0
2009-04-09 00:27:00,80.6,80.62,80.6,80.62,26400000.0
2009-04-09 00:28:00,80.615,80.625,80.615,80.62,32400000.0
2009-04-09 00:29:00,80.6,80.63,80.6,80.63,34800000.0
2009-04-09 00:30:00,80.63,80.665,80.62,80.66,62400000.0
2009-04-09 00:31:00,80.665,80.69,80.665,80.69,43600000.0
2009-04-09 00:32:00,80.7,80.71,80.7,80.7,24800000.0
2009-04-09 00:33:00,80.7,80.71,80.695,80.71,42800000.0
2009-04-09 00:34:00,80.71,80.71,80.7,80.7,25600000.0
2009-04-09 00:35:00,80.68,80.725,80.68,80.71,39600000.0
2009-04-09 00:36:00,80.71,80.72,80.69,80.71,37600000.0
2009-04-09 00:37:00,80.7,80.7,80.7,80.7,4400000.0
2009-04-09 00:38:00,80.7,80.73,80.68,80.68,35600000.0
2009-04-09 00:39:00,80.685,80.72,80.685,80.71,34800000.0
2009-04-09 00:40:00,80.71,80.725,80.69,80.695,62800000.0
2009-04-09 00:41:00,80.69,80.69,80.67,80.67,31600000.0
2009-04-09 00:42:00,80.67,80.67,80.625,80.625,34400000.0
2009-04-09 00:43:00,80.62,80.64,80.61,80.64,45200000.0
2009-04-09 00:44:00,80.645,80.65,80.62,80.62,35600000.0
2009-04-09 00:45:00,80.62,80.62,80.57,80.57,100400000.0
2009-04-09 00:46:00,80.58,80.6,80.56,80.58,168400000.0
2009-04-09 00:47:00,80.585,80.63,80.585,80.61,76400000.0
2009-04-09 00:48:00,80.62,80.62,80.6,80.62,28000000.0
2009-04-09 00:49:00,80.61,80.62,80.61,80.61,59000000.0
2009-04-09 00:50:00,80.61,80.61,80.6,80.6,28800000.0
2009-04-09 00:51:00,80.61,80.61,80.6,80.6,6400000.0
2009-04-09 00:52:00,80.6,80.6,80.55,80.55,44800000.0
2009-04-09 00:53:00,80.55,80.57,80.55,80.56,44800000.0
2009-04-09 00:54:00,80.534,80.541,80.534,80.538,26800000.0
2009-04-09 00:55:00,80.55,80.57,80.545,80.56,26800000.0
2009-04-09 00:56:00,80.56,80.56,80.56,80.56,25600000.0
2009-04-09 00:57:00,80.56,80.56,80.56,80.56,19200000.0
2009-04-09 00:58:00,80.55,80.57,80.54,80.57,68800000.0
2009-04-09 00:59:00,80.57,80.59,80.57,80.59,64000000.0
2009-04-09 01:00:00,80.59,80.6,80.58,80.6,17200000.0
2009-04-09 01:01:00,80.6,80.62,80.59,80.61,45600000.0
2009-04-09 01:02:00,80.61,80.61,80.59,80.59,50000000.0
2009-04-09 01:03:00,80.59,80.6,80.59,80.6,16000000.0
2009-04-09 01:04:00,80.6,80.61,80.59,80.61,17200000.0
2009-04-09 01:05:00,80.6,80.6,80.6,80.6,6400000.0
2009-04-09 01:06:00,80.6,80.61,80.59,80.61,22000000.0
2009-04-09 01:07:00,80.61,80.62,80.61,80.62,25600000.0
2009-04-09 01:08:00,80.62,80.62,80.6,80.6,33200000.0
2009-04-09 01:09:00,80.6,80.6,80.59,80.59,20800000.0
2009-04-09 01:10:00,80.59,80.59,80.57,80.58,28000000.0
2009-04-09 01:11:00,80.57,80.59,80.57,80.57,35600000.0
2009-04-09 01:12:00,80.58,80.58,80.55,80.56,56000000.0
2009-04-09 01:13:00,80.55,80.55,80.535,80.535,12400000.0
2009-04-09 01:14:00,80.535,80.55,80.535,80.55,26200000.0
2009-04-09 01:15:00,80.55,80.55,80.52,80.525,118400000.0
2009-04-09 01:16:00,80.53,80.54,80.53,80.54,99000000.0
2009-04-09 01:17:00,80.52,80.54,80.5,80.5,83400000.0
2009-04-09 01:18:00,80.495,80.515,80.495,80.515,24400000.0
2009-04-09 01:19:00,80.515,80.55,80.515,80.535,135800000.0
2009-04-09 01:20:00,80.53,80.54,80.52,80.525,117200000.0
2009-04-09 01:21:00,80.52,80.52,80.52,80.52,9200000.0
2009-04-09 01:22:00,80.505,80.53,80.505,80.53,35000000.0
2009-04-09 01:23:00,80.52,80.53,80.515,80.515,12400000.0
2009-04-09 01:24:00,80.52,80.52,80.505,80.505,4400000.0
2009-04-09 01:25:00,80.505,80.515,80.505,80.515,4200000.0
2009-04-09 01:26:00,80.51,80.52,80.5,80.505,27800000.0
2009-04-09 01:27:00,80.52,80.52,80.51,80.51,36400000.0
2009-04-09 01:28:00,80.53,80.55,80.53,80.55,36800000.0
2009-04-09 01:29:00,80.533,80.535,80.53,80.531,12400000.0
2009-04-09 01:30:00,80.555,80.57,80.55,80.57,12400000.0
2009-04-09 01:31:00,80.56,80.59,80.56,80.58,29600000.0
2009-04-09 01:32:00,80.57,80.59,80.56,80.58,38800000.0
2009-04-09 01:33:00,80.58,80.59,80.57,80.59,30800000.0
2009-04-09 01:34:00,80.575,80.59,80.57,80.58,26200000.0
2009-04-09 01:35:00,80.58,80.58,80.58,80.58,6400000.0
2009-04-09 01:36:00,80.565,80.58,80.565,80.58,18400000.0
2009-04-09 01:37:00,80.575,80.59,80.57,80.58,21600000.0
2009-04-09 01:38:00,80.58,80.58,80.57,80.58,18800000.0
2009-04-09 01:39:00,80.57,80.58,80.54,80.55,55400000.0
2009-04-09 01:40:00,80.545,80.55,80.52,80.55,81600000.0
2009-04-09 01:41:00,80.55,80.55,80.55,80.55,9600000.0
2009-04-09 01:42:00,80.53,80.55,80.53,80.54,18800000.0
2009-04-09 01:43:00,80.54,80.55,80.54,80.55,28600000.0
2009-04-09 01:44:00,80.54,80.56,80.54,80.55,30800000.0
2009-04-09 01:45:00,80.55,80.55,80.545,80.55,18000000.0
2009-04-09 01:46:00,80.56,80.56,80.55,80.56,34400000.0
2009-04-09 01:47:00,80.56,80.58,80.56,80.57,40800000.0
2009-04-09 01:48:00,80.57,80.57,80.54,80.55,52600000.0
2009-04-09 01:49:00,80.55,80.57,80.55,80.55,64400000.0
2009-04-09 01:50:00,80.54,80.57,80.53,80.55,24400000.0
2009-04-09 01:51:00,80.55,80.56,80.5,80.52,142400000.0
2009-04-09 01:52:00,80.51,80.52,80.51,80.52,35600000.0
2009-04-09 01:53:00,80.53,80.54,80.53,80.53,32400000.0
2009-04-09 01:54:00,80.54,80.55,80.52,80.53,82400000.0
2009-04-09 01:55:00,80.53,80.55,80.53,80.53,45600000.0
2009-04-09 01:56:00,80.53,80.55,80.53,80.55,26000000.0
2009-04-09 01:57:00,80.55,80.55,80.535,80.535,6000000.0
2009-04-09 01:58:00,80.545,80.59,80.545,80.58,83200000.0
2009-04-09 01:59:00,80.59,80.65,80.59,80.64,156800000.0
2009-04-09 02:00:00,80.65,80.66,80.62,80.63,115200000.0
2009-04-09 02:01:00,80.63,80.65,80.63,80.635,183600000.0
2009-04-09 02:02:00,80.64,80.64,80.57,80.61,234400000.0
2009-04-09 02:03:00,80.61,80.63,80.59,80.61,278000000.0
2009-04-09 02:04:00,80.6,80.61,80.6,80.61,56000000.0
2009-04-09 02:05:00,80.61,80.63,80.61,80.625,123200000.0
2009-04-09 02:06:00,80.625,80.65,80.625,80.65,115200000.0
2009-04-09 02:07:00,80.65,80.66,80.65,80.66,62400000.0
2009-04-09 02:08:00,80.66,80.68,80.655,80.68,29600000.0
2009-04-09 02:09:00,80.68,80.69,80.67,80.69,78000000.0
2009-04-09 02:10:00,80.69,80.74,80.69,80.72,119600000.0
2009-04-09 02:11:00,80.73,80.73,80.71,80.72,118000000.0
2009-04-09 02:12:00,80.72,80.73,80.69,80.705,94400000.0
2009-04-09 02:13:00,80.705,80.705,80.68,80.69,51600000.0
2009-04-09 02:14:00,80.69,80.73,80.69,80.73,73200000.0
2009-04-09 02:15:00,80.72,80.74,80.71,80.73,130400000.0
2009-04-09 02:16:00,80.74,80.77,80.74,80.77,108000000.0
2009-04-09 02:17:00,80.765,80.8,80.765,80.8,82000000.0
2009-04-09 02:18:00,80.8,80.805,80.725,80.74,105200000.0
2009-04-09 02:19:00,80.74,80.755,80.73,80.75,43600000.0
2009-04-09 02:20:00,80.75,80.78,80.75,80.77,28400000.0
2009-04-09 02:21:00,80.77,80.78,80.74,80.745,75600000.0
2009-04-09 02:22:00,80.74,80.74,80.68,80.695,156400000.0
2009-04-09 02:23:00,80.7,80.72,80.7,80.71,70000000.0
2009-04-09 02:24:00,80.71,80.72,80.71,80.72,81600000.0
2009-04-09 02:25:00,80.715,80.715,80.71,80.715,10800000.0
2009-04-09 02:26:00,80.715,80.725,80.715,80.725,19600000.0
2009-04-09 02:27:00,80.72,80.725,80.695,80.705,33200000.0
2009-04-09 02:28:00,80.705,80.73,80.705,80.71,31600000.0
2009-04-09 02:29:00,80.71,80.71,80.69,80.69,56000000.0
2009-04-09 02:30:00,80.69,80.7,80.615,80.62,173600000.0
2009-04-09 02:31:00,80.62,80.635,80.61,80.62,68000000.0
2009-04-09 02:32:00,80.615,80.625,80.61,80.625,85600000.0
2009-04-09 02:33:00,80.62,80.65,80.62,80.65,118000000.0
2009-04-09 02:34:00,80.65,80.66,80.64,80.64,89200000.0
2009-04-09 02:35:00,80.65,80.65,80.635,80.64,157600000.0
2009-04-09 02:36:00,80.64,80.68,80.64,80.68,132000000.0
2009-04-09 02:37:00,80.69,80.71,80.685,80.69,96400000.0
2009-04-09 02:38:00,80.69,80.69,80.65,80.655,122800000.0
2009-04-09 02:39:00,80.655,80.67,80.655,80.67,35600000.0
2009-04-09 02:40:00,80.665,80.67,80.65,80.655,118400000.0
2009-04-09 02:41:00,80.66,80.69,80.66,80.69,53600000.0
2009-04-09 02:42:00,80.695,80.71,80.68,80.7,55200000.0
2009-04-09 02:43:00,80.685,80.71,80.665,80.68,85200000.0
2009-04-09 02:44:00,80.67,80.68,80.59,80.615,211600000.0
2009-04-09 02:45:00,80.62,80.64,80.615,80.63,117200000.0
2009-04-09 02:46:00,80.63,80.63,80.59,80.59,100800000.0
2009-04-09 02:47:00,80.595,80.595,80.51,80.535,359200000.0
2009-04-09 02:48:00,80.545,80.59,80.545,80.56,180000000.0
2009-04-09 02:49:00,80.56,80.6,80.515,80.55,258400000.0
2009-04-09 02:50:00,80.56,80.59,80.52,80.52,175200000.0
2009-04-09 02:51:00,80.53,80.55,80.485,80.53,302200000.0
2009-04-09 02:52:00,80.53,80.55,80.485,80.52,118400000.0
2009-04-09 02:53:00,80.52,80.55,80.5,80.54,142400000.0
2009-04-09 02:54:00,80.545,80.56,80.51,80.51,180800000.0
2009-04-09 02:55:00,80.5,80.57,80.5,80.57,250200000.0
2009-04-09 02:56:00,80.57,80.58,80.555,80.555,101600000.0
2009-04-09 02:57:00,80.56,80.595,80.555,80.585,50400000.0
2009-04-09 02:58:00,80.59,80.605,80.585,80.6,20800000.0
2009-04-09 02:59:00,80.605,80.625,80.6,80.625,44400000.0
2009-04-09 03:00:00,80.63,80.63,80.595,80.605,38400000.0
2009-04-09 03:01:00,80.605,80.605,80.595,80.6,14400000.0
2009-04-09 03:02:00,80.6,80.6,80.6,80.6,3600000.0
2009-04-09 03:03:00,80.59,80.59,80.545,80.55,56400000.0
2009-04-09 03:04:00,80.55,80.565,80.55,80.55,52000000.0
2009-04-09 03:05:00,80.555,80.565,80.545,80.555,17200000.0
2009-04-09 03:06:00,80.555,80.575,80.555,80.575,10800000.0
2009-04-09 03:07:00,80.58,80.62,80.565,80.61,77600000.0
2009-04-09 03:08:00,80.615,80.625,80.605,80.61,84000000.0
2009-04-09 03:09:00,80.61,80.61,80.56,80.58,142800000.0
2009-04-09 03:10:00,80.58,80.58,80.58,80.58,8000000.0
2009-04-09 03:11:00,80.58,80.59,80.575,80.59,17600000.0
2009-04-09 03:12:00,80.595,80.6,80.585,80.595,10800000.0
2009-04-09 03:13:00,80.6,80.64,80.6,80.63,62800000.0
2009-04-09 03:14:00,80.63,80.63,80.585,80.585,120000000.0
2009-04-09 03:15:00,80.59,80.6,80.555,80.565,153600000.0
2009-04-09 03:16:00,80.565,80.58,80.55,80.58,97600000.0
2009-04-09 03:17:00,80.58,80.58,80.55,80.55,91200000.0
2009-04-09 03:18:00,80.55,80.56,80.535,80.56,87200000.0
2009-04-09 03:19:00,80.56,80.565,80.535,80.545,137200000.0
2009-04-09 03:20:00,80.54,80.545,80.535,80.535,54800000.0
2009-04-09 03:21:00,80.54,80.55,80.54,80.55,37600000.0
2009-04-09 03:22:00,80.545,80.56,80.545,80.56,9200000.0
2009-04-09 03:23:00,80.56,80.56,80.56,80.56,16000000.0
2009-04-09 03:24:00,80.545,80.59,80.545,80.59,170400000.0
2009-04-09 03:25:00,80.59,80.595,80.585,80.59,66800000.0
2009-04-09 03:26:00,80.59,80.6,80.585,80.595,104800000.0
2009-04-09 03:27:00,80.59,80.595,80.565,80.565,100800000.0
2009-04-09 03:28:00,80.575,80.6,80.57,80.6,105200000.0
2009-04-09 03:29:00,80.6,80.6,80.565,80.57,68000000.0
2009-04-09 03:30:00,80.56,80.57,80.47,80.49,172400000.0
2009-04-09 03:31:00,80.475,80.495,80.47,80.48,57800000.0
2009-04-09 03:32:00,80.48,80.48,80.45,80.455,109600000.0
2009-04-09 03:33:00,80.46,80.475,80.445,80.45,92800000.0
2009-04-09 03:34:00,80.46,80.47,80.45,80.46,89600000.0
2009-04-09 03:35:00,80.45,80.46,80.45,80.45,86000000.0
2009-04-09 03:36:00,80.46,80.525,80.455,80.525,119400000.0
2009-04-09 03:37:00,80.525,80.545,80.5,80.53,198400000.0
2009-04-09 03:38:00,80.52,80.535,80.49,80.51,93000000.0
2009-04-09 03:39:00,80.5,80.565,80.49,80.555,172400000.0
2009-04-09 03:40:00,80.55,80.56,80.53,80.55,62400000.0
2009-04-09 03:41:00,80.55,80.55,80.49,80.52,250800000.0
2009-04-09 03:42:00,80.52,80.565,80.515,80.555,199200000.0
2009-04-09 03:43:00,80.56,80.58,80.56,80.575,20400000.0
2009-04-09 03:44:00,80.585,80.59,80.56,80.56,12800000.0
2009-04-09 03:45:00,80.57,80.62,80.565,80.61,49200000.0
2009-04-09 03:46:00,80.62,80.65,80.61,80.61,251200000.0
2009-04-09 03:47:00,80.61,80.62,80.605,80.62,192800000.0
2009-04-09 03:48:00,80.625,80.625,80.62,80.62,71000000.0
2009-04-09 03:49:00,80.62,80.655,80.62,80.65,92800000.0
2009-04-09 03:50:00,80.65,80.65,80.63,80.635,67200000.0
2009-04-09 03:51:00,80.63,80.635,80.57,80.58,148200000.0
2009-04-09 03:52:00,80.585,80.6,80.58,80.585,119400000.0
2009-04-09 03:53:00,80.585,80.585,80.55,80.55,143000000.0
2009-04-09 03:54:00,80.55,80.565,80.54,80.545,218000000.0
2009-04-09 03:55:00,80.55,80.565,80.545,80.56,154000000.0
2009-04-09 03:56:00,80.56,80.575,80.56,80.57,95400000.0
2009-04-09 03:57:00,80.57,80.59,80.55,80.58,187600000.0
2009-04-09 03:58:00,80.57,80.57,80.55,80.56,102400000.0
2009-04-09 03:59:00,80.56,80.56,80.525,80.53,136400000.0
2009-04-09 04:00:00,80.52,80.55,80.52,80.54,98400000.0
2009-04-09 04:01:00,80.55,80.575,80.54,80.575,113200000.0
2009-04-09 04:02:00,80.575,80.58,80.56,80.56,82600000.0
2009-04-09 04:03:00,80.575,80.585,80.56,80.58,114400000.0
2009-04-09 04:04:00,80.58,80.61,80.57,80.61,145800000.0
2009-04-09 04:05:00,80.61,80.62,80.605,80.61,62600000.0
2009-04-09 04:06:00,80.62,80.63,80.615,80.62,60200000.0
2009-04-09 04:07:00,80.62,80.64,80.605,80.62,98400000.0
2009-04-09 04:08:00,80.62,80.62,80.595,80.595,98200000.0
2009-04-09 04:09:00,80.61,80.61,80.55,80.55,126400000.0
2009-04-09 04:10:00,80.56,80.565,80.545,80.55,73000000.0
2009-04-09 04:11:00,80.55,80.555,80.545,80.55,74800000.0
2009-04-09 04:12:00,80.555,80.555,80.55,80.55,18400000.0
2009-04-09 04:13:00,80.55,80.55,80.5,80.5,187200000.0
2009-04-09 04:14:00,80.515,80.53,80.505,80.52,209600000.0
2009-04-09 04:15:00,80.52,80.535,80.52,80.525,36400000.0
2009-04-09 04:16:00,80.51,80.52,80.505,80.515,35000000.0
2009-04-09 04:17:00,80.515,80.515,80.515,80.515,58800000.0
2009-04-09 04:18:00,80.52,80.52,80.505,80.515,44600000.0
2009-04-09 04:19:00,80.515,80.53,80.515,80.53,58600000.0
2009-04-09 04:20:00,80.53,80.53,80.52,80.52,34800000.0
2009-04-09 04:21:00,80.52,80.53,80.52,80.525,79600000.0
2009-04-09 04:22:00,80.525,80.54,80.525,80.53,101200000.0
2009-04-09 04:23:00,80.53,80.54,80.53,80.54,73400000.0
2009-04-09 04:24:00,80.53,80.54,80.52,80.52,23400000.0
2009-04-09 04:25:00,80.52,80.52,80.52,80.52,1600000.0
2009-04-09 04:26:00,80.525,80.53,80.515,80.515,17200000.0
2009-04-09 04:27:00,80.53,80.53,80.53,80.53,19200000.0
2009-04-09 04:28:00,80.535,80.54,80.53,80.53,56600000.0
2009-04-09 04:29:00,80.53,80.53,80.525,80.53,37800000.0
2009-04-09 04:30:00,80.53,80.53,80.52,80.52,34600000.0
2009-04-09 04:31:00,80.53,80.53,80.52,80.52,12800000.0
2009-04-09 04:32:00,80.51,80.52,80.505,80.51,93200000.0
2009-04-09 04:33:00,80.495,80.5,80.495,80.495,16600000.0
2009-04-09 04:34:00,80.495,80.51,80.49,80.5,61800000.0
2009-04-09 04:35:00,80.495,80.51,80.49,80.51,79200000.0
2009-04-09 04:36:00,80.51,80.51,80.485,80.51,92400000.0
2009-04-09 04:37:00,80.505,80.525,80.505,80.52,84200000.0
2009-04-09 04:38:00,80.525,80.55,80.515,80.545,188400000.0
2009-04-09 04:39:00,80.55,80.55,80.54,80.55,50400000.0
2009-04-09 04:40:00,80.55,80.555,80.54,80.545,52400000.0
2009-04-09 04:41:00,80.55,80.55,80.54,80.55,19600000.0
2009-04-09 04:42:00,80.555,80.56,80.555,80.555,7200000.0
2009-04-09 04:43:00,80.55,80.56,80.54,80.54,80000000.0
2009-04-09 04:44:00,80.54,80.555,80.515,80.525,144800000.0
2009-04-09 04:45:00,80.53,80.54,80.53,80.535,25600000.0
2009-04-09 04:46:00,80.54,80.545,80.535,80.54,30400000.0
2009-04-09 04:47:00,80.54,80.54,80.525,80.525,26400000.0
2009-04-09 04:48:00,80.52,80.54,80.52,80.535,56400000.0
2009-04-09 04:49:00,80.535,80.54,80.535,80.535,24800000.0
2009-04-09 04:50:00,80.535,80.535,80.535,80.535,3600000.0
2009-04-09 04:51:00,80.535,80.56,80.525,80.55,18000000.0
2009-04-09 04:52:00,80.56,80.575,80.53,80.565,52600000.0
2009-04-09 04:53:00,80.575,80.575,80.53,80.555,58600000.0
2009-04-09 04:54:00,80.55,80.6,80.55,80.6,15600000.0
2009-04-09 04:55:00,80.605,80.605,80.605,80.605,7200000.0
2009-04-09 04:56:00,80.615,80.615,80.605,80.605,6000000.0
2009-04-09 04:57:00,80.6,80.6,80.56,80.57,34800000.0
2009-04-09 04:58:00,80.56,80.595,80.56,80.59,64400000.0
2009-04-09 04:59:00,80.595,80.6,80.57,80.58,90800000.0
2009-04-09 05:00:00,80.585,80.6,80.575,80.575,72000000.0
2009-04-09 05:01:00,80.57,80.59,80.56,80.59,55600000.0
2009-04-09 05:02:00,80.59,80.59,80.575,80.585,25600000.0
2009-04-09 05:03:00,80.585,80.59,80.58,80.59,44800000.0
2009-04-09 05:04:00,80.59,80.595,80.575,80.59,104800000.0
2009-04-09 05:05:00,80.59,80.63,80.575,80.625,125400000.0
2009-04-09 05:06:00,80.63,80.64,80.61,80.61,75200000.0
2009-04-09 05:07:00,80.61,80.62,80.605,80.605,45600000.0
2009-04-09 05:08:00,80.605,80.61,80.585,80.59,96400000.0
2009-04-09 05:09:00,80.585,80.59,80.575,80.575,73600000.0
2009-04-09 05:10:00,80.585,80.59,80.575,80.575,75600000.0
2009-04-09 05:11:00,80.58,80.59,80.555,80.57,104000000.0
2009-04-09 05:12:00,80.57,80.605,80.565,80.59,94800000.0
2009-04-09 05:13:00,80.59,80.6,80.59,80.6,46800000.0
2009-04-09 05:14:00,80.6,80.64,80.59,80.64,74000000.0
2009-04-09 05:15:00,80.645,80.705,80.61,80.62,124400000.0
2009-04-09 05:16:00,80.62,80.62,80.62,80.62,43200000.0
2009-04-09 05:17:00,80.62,80.63,80.62,80.62,70400000.0
2009-04-09 05:18:00,80.62,80.625,80.595,80.625,113600000.0
2009-04-09 05:19:00,80.62,80.625,80.6,80.625,125800000.0
2009-04-09 05:20:00,80.62,80.64,80.62,80.625,49600000.0
2009-04-09 05:21:00,80.62,80.62,80.6,80.6,15200000.0
2009-04-09 05:22:00,80.6,80.62,80.595,80.62,75400000.0
2009-04-09 05:23:00,80.62,80.62,80.6,80.6,110800000.0
2009-04-09 05:24:00,80.6,80.61,80.6,80.61,66800000.0
2009-04-09 05:25:00,80.605,80.605,80.6,80.6,16000000.0
2009-04-09 05:26:00,80.6,80.6,80.6,80.6,14400000.0
2009-04-09 05:27:00,80.6,80.6,80.565,80.57,33600000.0
2009-04-09 05:28:00,80.57,80.58,80.56,80.575,101600000.0
2009-04-09 05:29:00,80.57,80.58,80.57,80.57,47200000.0
2009-04-09 05:30:00,80.58,80.58,80.54,80.545,218200000.0
2009-04-09 05:31:00,80.545,80.56,80.545,80.545,59200000.0
2009-04-09 05:32:00,80.545,80.55,80.54,80.55,73000000.0
2009-04-09 05:33:00,80.555,80.555,80.54,80.54,9400000.0
2009-04-09 05:34:00,80.55,80.56,80.54,80.555,66200000.0
2009-04-09 05:35:00,80.56,80.56,80.555,80.56,33200000.0
2009-04-09 05:36:00,80.555,80.6,80.555,80.6,72400000.0
2009-04-09 05:37:00,80.6,80.6,80.585,80.59,42400000.0
2009-04-09 05:38:00,80.6,80.6,80.59,80.595,33000000.0
2009-04-09 05:39:00,80.595,80.6,80.58,80.6,80600000.0
2009-04-09 05:40:00,80.6,80.61,80.6,80.61,109200000.0
2009-04-09 05:41:00,80.61,80.61,80.6,80.61,22000000.0
2009-04-09 05:42:00,80.6,80.6,80.59,80.6,49000000.0
2009-04-09 05:43:00,80.6,80.6,80.59,80.59,46000000.0
2009-04-09 05:44:00,80.595,80.6,80.595,80.6,30800000.0
2009-04-09 05:45:00,80.605,80.625,80.605,80.62,49800000.0
2009-04-09 05:46:00,80.625,80.635,80.625,80.63,59000000.0
2009-04-09 05:47:00,80.63,80.64,80.605,80.605,65800000.0
2009-04-09 05:48:00,80.625,80.635,80.62,80.635,51000000.0
2009-04-09 05:49:00,80.63,80.65,80.63,80.635,81800000.0
2009-04-09 05:50:00,80.625,80.63,80.615,80.63,60600000.0
2009-04-09 05:51:00,80.615,80.65,80.615,80.64,128000000.0
2009-04-09 05:52:00,80.645,80.695,80.645,80.69,151400000.0
2009-04-09 05:53:00,80.685,80.71,80.68,80.69,181400000.0
2009-04-09 05:54:00,80.69,80.71,80.685,80.7,192800000.0
2009-04-09 05:55:00,80.7,80.75,80.7,80.75,119600000.0
2009-04-09 05:56:00,80.76,80.765,80.745,80.745,44600000.0
2009-04-09 05:57:00,80.755,80.755,80.735,80.75,69000000.0
2009-04-09 05:58:00,80.755,80.77,80.75,80.75,101000000.0
2009-04-09 05:59:00,80.76,80.77,80.745,80.745,73200000.0
2009-04-09 06:00:00,80.745,80.75,80.74,80.74,60000000.0
2009-04-09 06:01:00,80.74,80.74,80.74,80.74,10000000.0
2009-04-09 06:02:00,80.735,80.74,80.735,80.735,14400000.0
2009-04-09 06:03:00,80.735,80.76,80.735,80.745,27200000.0
2009-04-09 06:04:00,80.74,80.74,80.72,80.72,204200000.0
2009-04-09 06:05:00,80.715,80.72,80.71,80.715,41200000.0
2009-04-09 06:06:00,80.715,80.715,80.695,80.7,35600000.0
2009-04-09 06:07:00,80.69,80.71,80.685,80.71,51600000.0
2009-04-09 06:08:00,80.71,80.715,80.685,80.7,111400000.0
2009-04-09 06:09:00,80.7,80.715,80.685,80.69,104200000.0
2009-04-09 06:10:00,80.69,80.7,80.68,80.69,165400000.0
2009-04-09 06:11:00,80.69,80.69,80.685,80.69,81000000.0
2009-04-09 06:12:00,80.695,80.71,80.68,80.68,91600000.0
2009-04-09 06:13:00,80.685,80.7,80.68,80.685,85000000.0
2009-04-09 06:14:00,80.68,80.72,80.68,80.72,165600000.0
2009-04-09 06:15:00,80.72,80.72,80.7,80.705,59600000.0
2009-04-09 06:16:00,80.705,80.71,80.705,80.705,17600000.0
2009-04-09 06:17:00,80.705,80.705,80.705,80.705,8800000.0
2009-04-09 06:18:00,80.705,80.71,80.705,80.71,18800000.0
2009-04-09 06:19:00,80.71,80.75,80.71,80.74,150000000.0
2009-04-09 06:20:00,80.745,80.79,80.745,80.78,294000000.0
2009-04-09 06:21:00,80.78,80.79,80.765,80.765,149800000.0
2009-04-09 06:22:00,80.765,80.77,80.75,80.76,148200000.0
2009-04-09 06:23:00,80.75,80.76,80.74,80.74,72000000.0
2009-04-09 06:24:00,80.73,80.78,80.715,80.78,64400000.0
2009-04-09 06:25:00,80.78,80.8,80.775,80.8,121000000.0
2009-04-09 06:26:00,80.795,80.8,80.78,80.79,208800000.0
2009-04-09 06:27:00,80.795,80.81,80.79,80.79,91600000.0
2009-04-09 06:28:00,80.78,80.825,80.77,80.78,136600000.0
2009-04-09 06:29:00,80.78,80.785,80.77,80.78,64000000.0
2009-04-09 06:30:00,80.78,80.78,80.775,80.78,30400000.0
2009-04-09 06:31:00,80.78,80.795,80.77,80.78,114400000.0
2009-04-09 06:32:00,80.79,80.84,80.79,80.81,185800000.0
2009-04-09 06:33:00,80.82,80.82,80.77,80.79,158600000.0
2009-04-09 06:34:00,80.79,80.79,80.775,80.775,131600000.0
2009-04-09 06:35:00,80.775,80.825,80.765,80.81,159800000.0
2009-04-09 06:36:00,80.815,80.845,80.8,80.82,216600000.0
2009-04-09 06:37:00,80.82,80.855,80.81,80.81,60600000.0
2009-04-09 06:38:00,80.81,80.82,80.79,80.82,390200000.0
2009-04-09 06:39:00,80.82,80.85,80.82,80.85,176600000.0
2009-04-09 06:40:00,80.84,80.85,80.825,80.83,261200000.0
2009-04-09 06:41:00,80.84,80.84,80.835,80.84,112200000.0
2009-04-09 06:42:00,80.84,80.885,80.83,80.875,232600000.0
2009-04-09 06:43:00,80.875,80.925,80.875,80.885,255800000.0
2009-04-09 06:44:00,80.885,80.925,80.885,80.915,278999999.0
2009-04-09 06:45:00,80.925,80.96,80.915,80.93,266200000.0
2009-04-09 06:46:00,80.93,80.93,80.92,80.93,75000000.0
2009-04-09 06:47:00,80.93,80.93,80.925,80.925,41600000.0
2009-04-09 06:48:00,80.92,80.94,80.915,80.935,103600000.0
2009-04-09 06:49:00,80.935,80.96,80.925,80.94,210000000.0
2009-04-09 06:50:00,80.935,80.985,80.935,80.98,223200000.0
2009-04-09 06:51:00,80.98,81.0,80.96,80.99,136600000.0
2009-04-09 06:52:00,81.0,81.0,80.97,80.97,235800000.0
2009-04-09 06:53:00,80.97,80.97,80.93,80.95,156600000.0
2009-04-09 06:54:00,80.95,80.95,80.91,80.915,239800000.0
2009-04-09 06:55:00,80.91,80.94,80.905,80.93,162200000.0
2009-04-09 06:56:00,80.93,80.93,80.91,80.91,84200000.0
2009-04-09 06:57:00,80.905,80.92,80.905,80.92,18000000.0
2009-04-09 06:58:00,80.92,80.92,80.89,80.9,84800000.0
2009-04-09 06:59:00,80.895,80.895,80.89,80.89,15200000.0
2009-04-09 07:00:00,80.885,80.89,80.88,80.88,61400000.0
2009-04-09 07:01:00,80.88,80.88,80.88,80.88,9200000.0
2009-04-09 07:02:00,80.88,80.88,80.87,80.87,58800000.0
2009-04-09 07:03:00,80.89,80.89,80.87,80.88,94400000.0
2009-04-09 07:04:00,80.88,80.88,80.86,80.86,99200000.0
2009-04-09 07:05:00,80.86,80.88,80.86,80.87,68000000.0
2009-04-09 07:06:00,80.88,80.89,80.87,80.88,76800000.0
2009-04-09 07:07:00,80.87,80.88,80.87,80.87,47000000.0
2009-04-09 07:08:00,80.87,80.88,80.87,80.88,28000000.0
2009-04-09 07:09:00,80.88,80.905,80.875,80.905,104000000.0
2009-04-09 07:10:00,80.905,80.905,80.895,80.9,11800000.0
2009-04-09 07:11:00,80.9,80.9,80.885,80.89,81200000.0
2009-04-09 07:12:00,80.88,80.88,80.845,80.87,107000000.0
2009-04-09 07:13:00,80.86,80.87,80.835,80.84,181800000.0
2009-04-09 07:14:00,80.85,80.86,80.82,80.825,142200000.0
2009-04-09 07:15:00,80.835,80.84,80.81,80.81,109800000.0
2009-04-09 07:16:00,80.81,80.82,80.81,80.82,94200000.0
2009-04-09 07:17:00,80.815,80.835,80.815,80.83,90200000.0
2009-04-09 07:18:00,80.83,80.84,80.82,80.84,169600000.0
2009-04-09 07:19:00,80.84,80.85,80.83,80.84,88600000.0
2009-04-09 07:20:00,80.84,80.845,80.825,80.835,60000000.0
2009-04-09 07:21:00,80.825,80.835,80.825,80.825,55400000.0
2009-04-09 07:22:00,80.825,80.83,80.825,80.83,30000000.0
2009-04-09 07:23:00,80.835,80.85,80.835,80.85,72000000.0
2009-04-09 07:24:00,80.85,80.87,80.84,80.86,67600000.0
2009-04-09 07:25:00,80.86,80.87,80.855,80.87,79400000.0
2009-04-09 07:26:00,80.87,80.87,80.825,80.855,178000000.0
2009-04-09 07:27:00,80.855,80.87,80.845,80.86,149000000.0
2009-04-09 07:28:00,80.87,80.87,80.855,80.87,86000000.0
2009-04-09 07:29:00,80.87,80.87,80.855,80.865,69400000.0
2009-04-09 07:30:00,80.865,80.88,80.865,80.87,53200000.0
2009-04-09 07:31:00,80.87,80.87,80.87,80.87,18800000.0
2009-04-09 07:32:00,80.87,80.89,80.86,80.87,135600000.0
2009-04-09 07:33:00,80.87,80.89,80.87,80.885,54600000.0
2009-04-09 07:34:00,80.885,80.9,80.885,80.895,137400000.0
2009-04-09 07:35:00,80.9,80.91,80.885,80.9,140000000.0
2009-04-09 07:36:00,80.91,80.94,80.91,80.93,96800000.0
2009-04-09 07:37:00,80.93,80.94,80.93,80.94,57600000.0
2009-04-09 07:38:00,80.94,80.94,80.9,80.9,79000000.0
2009-04-09 07:39:00,80.91,80.915,80.89,80.89,91000000.0
2009-04-09 07:40:00,80.89,80.91,80.89,80.9,136400000.0
2009-04-09 07:41:00,80.895,80.93,80.895,80.93,48000000.0
2009-04-09 07:42:00,80.93,80.93,80.9,80.91,106000000.0
2009-04-09 07:43:00,80.91,80.91,80.9,80.9,34000000.0
2009-04-09 07:44:00,80.9,80.935,80.895,80.935,93600000.0
2009-04-09 07:45:00,80.935,80.94,80.93,80.93,50200000.0
2009-04-09 07:46:00,80.935,80.945,80.93,80.94,57400000.0
2009-04-09 07:47:00,80.925,80.95,80.925,80.95,91800000.0
2009-04-09 07:48:00,80.95,80.95,80.915,80.95,173000000.0
2009-04-09 07:49:00,80.97,80.97,80.955,80.955,135400000.0
2009-04-09 07:50:00,80.95,80.98,80.95,80.98,53600000.0
2009-04-09 07:51:00,80.98,80.98,80.97,80.98,64800000.0
2009-04-09 07:52:00,80.99,81.01,80.985,80.985,169400000.0
2009-04-09 07:53:00,80.995,80.995,80.96,80.965,62600000.0
2009-04-09 07:54:00,80.97,81.01,80.97,81.005,61600000.0
2009-04-09 07:55:00,81.01,81.02,81.01,81.015,90000000.0
2009-04-09 07:56:00,81.015,81.015,80.99,81.0,80400000.0
2009-04-09 07:57:00,81.0,81.0,80.965,80.98,151000000.0
2009-04-09 07:58:00,80.98,81.0,80.965,80.99,162800000.0
2009-04-09 07:59:00,80.99,80.99,80.935,80.95,123600000.0
2009-04-09 08:00:00,80.94,80.97,80.94,80.97,119400000.0
2009-04-09 08:01:00,80.965,80.98,80.96,80.965,143200000.0
2009-04-09 08:02:00,80.965,81.0,80.965,80.99,218600000.0
2009-04-09 08:03:00,80.995,81.025,80.985,81.025,270400000.0
2009-04-09 08:04:00,81.025,81.04,80.995,81.01,260600000.0
2009-04-09 08:05:00,80.995,81.0,80.98,80.995,129800000.0
2009-04-09 08:06:00,80.995,81.04,80.995,81.035,167200000.0
2009-04-09 08:07:00,81.04,81.04,81.005,81.02,241600000.0
2009-04-09 08:08:00,81.02,81.05,81.02,81.04,212400000.0
2009-04-09 08:09:00,81.04,81.06,81.04,81.05,267800000.0
2009-04-09 08:10:00,81.05,81.06,81.045,81.045,95000000.0
2009-04-09 08:11:00,81.045,81.06,81.045,81.05,99200000.0
2009-04-09 08:12:00,81.055,81.075,81.055,81.065,108200000.0
2009-04-09 08:13:00,81.065,81.105,81.065,81.08,160400000.0
2009-04-09 08:14:00,81.08,81.1,81.02,81.04,299200000.0
2009-04-09 08:15:00,81.05,81.09,81.035,81.085,148200000.0
2009-04-09 08:16:00,81.085,81.095,81.075,81.08,116000000.0
2009-04-09 08:17:00,81.1,81.135,81.1,81.12,135000000.0
2009-04-09 08:18:00,81.12,81.13,81.095,81.115,182400000.0
2009-04-09 08:19:00,81.115,81.15,81.115,81.13,209600000.0
2009-04-09 08:20:00,81.14,81.18,81.13,81.18,134400000.0
2009-04-09 08:21:00,81.18,81.18,81.15,81.16,235800000.0
2009-04-09 08:22:00,81.16,81.17,81.15,81.155,227200000.0
2009-04-09 08:23:00,81.16,81.17,81.145,81.155,148600000.0
2009-04-09 08:24:00,81.15,81.16,81.135,81.14,137800000.0
2009-04-09 08:25:00,81.135,81.14,81.09,81.12,364000000.0
2009-04-09 08:26:00,81.12,81.14,81.115,81.135,257800000.0
2009-04-09 08:27:00,81.13,81.14,81.125,81.135,45400000.0
2009-04-09 08:28:00,81.14,81.145,81.125,81.125,231400000.0
2009-04-09 08:29:00,81.135,81.16,81.12,81.15,454400000.0
2009-04-09 08:30:00,81.15,81.16,81.13,81.145,194600000.0
2009-04-09 08:31:00,81.145,81.16,81.14,81.15,238400000.0
2009-04-09 08:32:00,81.14,81.165,81.14,81.16,133800000.0
2009-04-09 08:33:00,81.16,81.2,81.135,81.19,393200000.0
2009-04-09 08:34:00,81.19,81.25,81.19,81.235,369000000.0
2009-04-09 08:35:00,81.24,81.255,81.22,81.23,373200000.0
2009-04-09 08:36:00,81.24,81.24,81.225,81.225,195200000.0
2009-04-09 08:37:00,81.225,81.235,81.22,81.235,162000000.0
2009-04-09 08:38:00,81.235,81.27,81.22,81.26,279400000.0
2009-04-09 08:39:00,81.25,81.265,81.235,81.245,377400000.0
2009-04-09 08:40:00,81.245,81.255,81.21,81.23,393600000.0
2009-04-09 08:41:00,81.23,81.235,81.2,81.2,261200000.0
2009-04-09 08:42:00,81.195,81.255,81.195,81.24,320000000.0
2009-04-09 08:43:00,81.235,81.275,81.235,81.27,196000000.0
2009-04-09 08:44:00,81.26,81.29,81.26,81.26,288200000.0
2009-04-09 08:45:00,81.26,81.265,81.22,81.245,240800000.0
2009-04-09 08:46:00,81.25,81.25,81.225,81.225,248600000.0
2009-04-09 08:47:00,81.235,81.28,81.22,81.27,322600000.0
2009-04-09 08:48:00,81.27,81.285,81.26,81.28,210000000.0
2009-04-09 08:49:00,81.28,81.295,81.27,81.28,281000000.0
2009-04-09 08:50:00,81.28,81.38,81.275,81.36,458400000.0
2009-04-09 08:51:00,81.36,81.385,81.355,81.355,446200000.0
2009-04-09 08:52:00,81.36,81.4,81.34,81.38,515200000.0
2009-04-09 08:53:00,81.38,81.39,81.33,81.35,355200000.0
2009-04-09 08:54:00,81.35,81.37,81.345,81.37,380800000.0
2009-04-09 08:55:00,81.37,81.395,81.36,81.385,348800000.0
2009-04-09 08:56:00,81.385,81.385,81.305,81.325,479000000.0
2009-04-09 08:57:00,81.325,81.33,81.26,81.295,513800000.0
2009-04-09 08:58:00,81.305,81.325,81.285,81.295,326800000.0
2009-04-09 08:59:00,81.3,81.305,81.23,81.23,470200000.0
2009-04-09 09:00:00,81.23,81.25,81.21,81.21,383800000.0
2009-04-09 09:01:00,81.235,81.24,81.17,81.24,340600000.0
2009-04-09 09:02:00,81.24,81.27,81.21,81.27,280600000.0
2009-04-09 09:03:00,81.275,81.285,81.23,81.24,176400000.0
2009-04-09 09:04:00,81.24,81.245,81.22,81.24,278000000.0
2009-04-09 09:05:00,81.24,81.245,81.23,81.24,413200000.0
2009-04-09 09:06:00,81.24,81.245,81.22,81.24,179200000.0
2009-04-09 09:07:00,81.235,81.25,81.225,81.25,320800000.0
2009-04-09 09:08:00,81.245,81.27,81.225,81.23,290400000.0
2009-04-09 09:09:00,81.225,81.24,81.22,81.24,84000000.0
2009-04-09 09:10:00,81.24,81.26,81.23,81.25,314600000.0
2009-04-09 09:11:00,81.255,81.27,81.24,81.27,384200000.0
2009-04-09 09:12:00,81.26,81.27,81.255,81.26,265200000.0
2009-04-09 09:13:00,81.26,81.26,81.19,81.2,379200000.0
2009-04-09 09:14:00,81.2,81.25,81.18,81.245,267400000.0
2009-04-09 09:15:00,81.245,81.26,81.185,81.19,277800000.0
2009-04-09 09:16:00,81.19,81.19,81.12,81.14,414800000.0
2009-04-09 09:17:00,81.135,81.18,81.135,81.18,267600000.0
2009-04-09 09:18:00,81.18,81.18,81.135,81.135,211800000.0
2009-04-09 09:19:00,81.14,81.145,81.12,81.12,213000000.0
2009-04-09 09:20:00,81.115,81.12,81.09,81.12,246200000.0
2009-04-09 09:21:00,81.115,81.14,81.095,81.095,334400000.0
2009-04-09 09:22:00,81.12,81.16,81.11,81.16,247200000.0
2009-04-09 09:23:00,81.155,81.18,81.14,81.18,282600000.0
2009-04-09 09:24:00,81.18,81.21,81.175,81.19,167400000.0
2009-04-09 09:25:00,81.19,81.19,81.16,81.175,256000000.0
2009-04-09 09:26:00,81.175,81.19,81.155,81.175,277800000.0
2009-04-09 09:27:00,81.18,81.19,81.165,81.17,262400000.0
2009-04-09 09:28:00,81.17,81.175,81.135,81.135,210600000.0
2009-04-09 09:29:00,81.14,81.16,81.11,81.13,261200000.0
2009-04-09 09:30:00,81.13,81.15,81.115,81.135,274000000.0
2009-04-09 09:31:00,81.15,81.18,81.14,81.175,212200000.0
2009-04-09 09:32:00,81.17,81.2,81.17,81.2,277200000.0
2009-04-09 09:33:00,81.205,81.24,81.2,81.235,348600000.0
2009-04-09 09:34:00,81.235,81.27,81.235,81.235,324800000.0
2009-04-09 09:35:00,81.25,81.265,81.225,81.265,84400000.0
2009-04-09 09:36:00,81.27,81.285,81.255,81.265,152400000.0
2009-04-09 09:37:00,81.265,81.27,81.25,81.265,236000000.0
2009-04-09 09:38:00,81.265,81.31,81.26,81.28,249800000.0
2009-04-09 09:39:00,81.28,81.32,81.28,81.32,226400000.0
2009-04-09 09:40:00,81.33,81.35,81.29,81.315,403200000.0
2009-04-09 09:41:00,81.315,81.325,81.2,81.21,440800000.0
2009-04-09 09:42:00,81.21,81.28,81.185,81.25,354400000.0
2009-04-09 09:43:00,81.245,81.25,81.165,81.175,353200000.0
2009-04-09 09:44:00,81.175,81.18,81.165,81.17,234400000.0
2009-04-09 09:45:00,81.175,81.175,81.145,81.15,172600000.0
2009-04-09 09:46:00,81.15,81.205,81.15,81.205,221400000.0
2009-04-09 09:47:00,81.205,81.26,81.205,81.255,211000000.0
2009-04-09 09:48:00,81.245,81.25,81.225,81.24,106200000.0
2009-04-09 09:49:00,81.24,81.25,81.21,81.22,252000000.0
2009-04-09 09:50:00,81.22,81.235,81.21,81.215,166400000.0
2009-04-09 09:51:00,81.215,81.22,81.205,81.215,82200000.0
2009-04-09 09:52:00,81.21,81.225,81.195,81.195,179200000.0
2009-04-09 09:53:00,81.2,81.25,81.17,81.17,258400000.0
2009-04-09 09:54:00,81.18,81.21,81.17,81.21,112600000.0
2009-04-09 09:55:00,81.215,81.215,81.175,81.19,143200000.0
2009-04-09 09:56:00,81.19,81.2,81.18,81.185,57200000.0
2009-04-09 09:57:00,81.19,81.2,81.165,81.175,156400000.0
2009-04-09 09:58:00,81.2,81.215,81.195,81.195,35000000.0
2009-04-09 09:59:00,81.195,81.25,81.195,81.235,156200000.0
2009-04-09 10:00:00,81.24,81.26,81.22,81.26,204800000.0
2009-04-09 10:01:00,81.26,81.27,81.22,81.235,224600000.0
2009-04-09 10:02:00,81.235,81.245,81.21,81.21,173600000.0
2009-04-09 10:03:00,81.21,81.23,81.205,81.23,84800000.0
2009-04-09 10:04:00,81.23,81.25,81.21,81.25,133600000.0
2009-04-09 10:05:00,81.26,81.26,81.245,81.245,8000000.0
2009-04-09 10:06:00,81.245,81.29,81.245,81.255,227000000.0
2009-04-09 10:07:00,81.255,81.27,81.245,81.265,67600000.0
2009-04-09 10:08:00,81.27,81.27,81.25,81.255,119200000.0
2009-04-09 10:09:00,81.265,81.28,81.26,81.265,163400000.0
2009-04-09 10:10:00,81.265,81.27,81.23,81.23,232600000.0
2009-04-09 10:11:00,81.23,81.24,81.2,81.22,267000000.0
2009-04-09 10:12:00,81.22,81.24,81.21,81.23,232800000.0
2009-04-09 10:13:00,81.21,81.225,81.17,81.195,204800000.0
2009-04-09 10:14:00,81.195,81.22,81.18,81.2,264600000.0
2009-04-09 10:15:00,81.2,81.21,81.18,81.185,74600000.0
2009-04-09 10:16:00,81.185,81.2,81.175,81.175,160800000.0
2009-04-09 10:17:00,81.175,81.18,81.13,81.13,173000000.0
2009-04-09 10:18:00,81.13,81.14,81.11,81.11,168800000.0
2009-04-09 10:19:00,81.11,81.12,81.055,81.07,185600000.0
2009-04-09 10:20:00,81.06,81.08,81.045,81.055,310000000.0
2009-04-09 10:21:00,81.055,81.055,80.995,81.045,255600000.0
2009-04-09 10:22:00,81.045,81.065,81.03,81.03,208000000.0
2009-04-09 10:23:00,81.03,81.04,80.955,80.97,295400000.0
2009-04-09 10:24:00,80.965,80.97,80.865,80.89,406000000.0
2009-04-09 10:25:00,80.89,80.98,80.89,80.96,290000000.0
2009-04-09 10:26:00,80.96,81.03,80.96,81.01,239800000.0
2009-04-09 10:27:00,81.01,81.04,81.0,81.03,183400000.0
2009-04-09 10:28:00,81.03,81.05,80.98,80.995,205700000.0
2009-04-09 10:29:00,81.0,81.03,80.985,81.03,145400000.0
2009-04-09 10:30:00,81.015,81.03,81.0,81.0,226400000.0
2009-04-09 10:31:00,81.01,81.04,81.005,81.02,284200000.0
2009-04-09 10:32:00,81.01,81.07,81.01,81.06,239800000.0
2009-04-09 10:33:00,81.07,81.09,81.065,81.07,129600000.0
2009-04-09 10:34:00,81.07,81.07,81.04,81.04,100600000.0
2009-04-09 10:35:00,81.04,81.05,81.02,81.02,141800000.0
2009-04-09 10:36:00,81.02,81.03,81.005,81.01,202200000.0
2009-04-09 10:37:00,81.01,81.02,81.0,81.005,135800000.0
2009-04-09 10:38:00,81.005,81.02,80.99,81.015,203400000.0
2009-04-09 10:39:00,81.02,81.035,81.015,81.035,263600000.0
2009-04-09 10:40:00,81.025,81.05,81.025,81.05,182600000.0
2009-04-09 10:41:00,81.05,81.09,81.04,81.09,179400000.0
2009-04-09 10:42:00,81.09,81.13,81.08,81.09,215800000.0
2009-04-09 10:43:00,81.09,81.13,81.07,81.105,309800000.0
2009-04-09 10:44:00,81.105,81.11,81.085,81.09,230400000.0
2009-04-09 10:45:00,81.09,81.1,81.085,81.1,49000000.0
2009-04-09 10:46:00,81.1,81.11,81.085,81.095,152400000.0
2009-04-09 10:47:00,81.08,81.1,81.08,81.095,149800000.0
2009-04-09 10:48:00,81.095,81.13,81.095,81.12,120400000.0
2009-04-09 10:49:00,81.115,81.115,81.05,81.08,174600000.0
2009-04-09 10:50:00,81.08,81.1,81.08,81.095,183800000.0
2009-04-09 10:51:00,81.1,81.155,81.1,81.135,273200000.0
2009-04-09 10:52:00,81.145,81.145,81.08,81.1,317600000.0
2009-04-09 10:53:00,81.1,81.14,81.065,81.09,409800000.0
2009-04-09 10:54:00,81.1,81.115,81.08,81.105,199600000.0
2009-04-09 10:55:00,81.1,81.115,81.03,81.045,260800000.0
2009-04-09 10:56:00,81.05,81.05,81.025,81.035,159000000.0
2009-04-09 10:57:00,81.04,81.04,81.025,81.035,105800000.0
2009-04-09 10:58:00,81.035,81.04,81.03,81.03,46200000.0
2009-04-09 10:59:00,81.04,81.045,81.025,81.04,111200000.0
2009-04-09 11:00:00,81.04,81.05,81.03,81.03,86200000.0
2009-04-09 11:01:00,81.04,81.045,80.99,80.995,134800000.0
2009-04-09 11:02:00,80.995,81.01,80.86,80.96,484000000.0
2009-04-09 11:03:00,80.965,81.08,80.96,81.06,309600000.0
2009-04-09 11:04:00,81.07,81.07,81.015,81.035,356000000.0
2009-04-09 11:05:00,81.035,81.06,80.99,81.015,330800000.0
2009-04-09 11:06:00,81.005,81.12,80.985,81.12,256800000.0
2009-04-09 11:07:00,81.125,81.15,81.08,81.09,260600000.0
2009-04-09 11:08:00,81.08,81.105,81.08,81.1,235400000.0
2009-04-09 11:09:00,81.105,81.13,81.035,81.035,312800000.0
2009-04-09 11:10:00,81.04,81.06,81.03,81.06,321600000.0
2009-04-09 11:11:00,81.06,81.06,80.98,81.0,336000000.0
2009-04-09 11:12:00,81.0,81.06,80.98,80.995,363600000.0
2009-04-09 11:13:00,81.01,81.05,80.99,81.04,336000000.0
2009-04-09 11:14:00,81.035,81.06,81.02,81.06,323800000.0
2009-04-09 11:15:00,81.05,81.08,81.01,81.01,240800000.0
2009-04-09 11:16:00,81.01,81.02,80.95,80.95,290000000.0
2009-04-09 11:17:00,80.955,81.03,80.945,81.015,323200000.0
2009-04-09 11:18:00,81.015,81.06,81.015,81.045,217600000.0
2009-04-09 11:19:00,81.05,81.07,81.045,81.065,205200000.0
2009-04-09 11:20:00,81.07,81.1,81.07,81.085,149800000.0
2009-04-09 11:21:00,81.08,81.09,81.04,81.075,294200000.0
2009-04-09 11:22:00,81.09,81.095,81.045,81.05,237000000.0
2009-04-09 11:23:00,81.05,81.08,81.05,81.065,136800000.0
2009-04-09 11:24:00,81.065,81.13,81.065,81.13,229000000.0
2009-04-09 11:25:00,81.125,81.17,81.12,81.135,323200000.0
2009-04-09 11:26:00,81.14,81.19,81.125,81.18,241400000.0
2009-04-09 11:27:00,81.19,81.19,81.1,81.125,356800000.0
2009-04-09 11:28:00,81.125,81.13,81.03,81.035,247400000.0
2009-04-09 11:29:00,81.03,81.04,80.97,80.97,325200000.0
2009-04-09 11:30:00,80.97,81.01,80.965,81.01,328600000.0
2009-04-09 11:31:00,81.005,81.02,80.985,80.995,221600000.0
2009-04-09 11:32:00,80.995,81.035,80.985,81.035,119600000.0
2009-04-09 11:33:00,81.04,81.06,81.03,81.045,253200000.0
2009-04-09 11:34:00,81.045,81.055,81.03,81.035,265400000.0
2009-04-09 11:35:00,81.035,81.045,80.985,81.02,223600000.0
2009-04-09 11:36:00,81.025,81.045,81.015,81.03,231800000.0
2009-04-09 11:37:00,81.02,81.035,81.015,81.015,146200000.0
2009-04-09 11:38:00,81.015,81.05,81.015,81.02,147200000.0
2009-04-09 11:39:00,81.015,81.02,80.99,81.005,257400000.0
2009-04-09 11:40:00,81.005,81.03,80.92,80.945,342800000.0
2009-04-09 11:41:00,80.945,80.96,80.89,80.96,377800000.0
2009-04-09 11:42:00,80.96,81.04,80.96,81.01,206000000.0
2009-04-09 11:43:00,81.01,81.06,81.005,81.055,251200000.0
2009-04-09 11:44:00,81.05,81.19,81.05,81.18,327800000.0
2009-04-09 11:45:00,81.19,81.2,81.18,81.19,106400000.0
2009-04-09 11:46:00,81.19,81.19,81.15,81.165,226000000.0
2009-04-09 11:47:00,81.165,81.195,81.16,81.17,338800000.0
2009-04-09 11:48:00,81.17,81.2,81.165,81.185,212000000.0
2009-04-09 11:49:00,81.19,81.215,81.16,81.215,456800000.0
2009-04-09 11:50:00,81.24,81.24,81.2,81.22,225800000.0
2009-04-09 11:51:00,81.22,81.24,81.215,81.225,140000000.0
2009-04-09 11:52:00,81.24,81.25,81.205,81.21,94600000.0
2009-04-09 11:53:00,81.21,81.23,81.21,81.22,45400000.0
2009-04-09 11:54:00,81.22,81.24,81.205,81.215,111600000.0
2009-04-09 11:55:00,81.205,81.21,81.185,81.19,270400000.0
2009-04-09 11:56:00,81.19,81.215,81.19,81.21,86400000.0
2009-04-09 11:57:00,81.21,81.25,81.21,81.25,201400000.0
2009-04-09 11:58:00,81.255,81.27,81.235,81.24,197200000.0
2009-04-09 11:59:00,81.24,81.245,81.185,81.2,182400000.0
2009-04-09 12:00:00,81.195,81.21,81.17,81.195,264800000.0
2009-04-09 12:01:00,81.2,81.2,81.175,81.185,243400000.0
2009-04-09 12:02:00,81.185,81.21,81.185,81.19,190600000.0
2009-04-09 12:03:00,81.19,81.2,81.115,81.13,121200000.0
2009-04-09 12:04:00,81.13,81.14,81.1,81.14,130000000.0
2009-04-09 12:05:00,81.16,81.16,81.1,81.1,228600000.0
2009-04-09 12:06:00,81.11,81.11,81.035,81.1,267600000.0
2009-04-09 12:07:00,81.09,81.105,81.05,81.065,251400000.0
2009-04-09 12:08:00,81.07,81.09,81.05,81.06,179800000.0
2009-04-09 12:09:00,81.04,81.05,81.02,81.04,126000000.0
2009-04-09 12:10:00,81.04,81.07,81.04,81.065,122200000.0
2009-04-09 12:11:00,81.065,81.09,81.065,81.09,80200000.0
2009-04-09 12:12:00,81.085,81.09,81.08,81.08,161000000.0
2009-04-09 12:13:00,81.07,81.08,81.065,81.075,103800000.0
2009-04-09 12:14:00,81.07,81.08,81.055,81.055,125400000.0
2009-04-09 12:15:00,81.055,81.06,81.02,81.025,172400000.0
2009-04-09 12:16:00,81.025,81.03,81.025,81.03,82000000.0
2009-04-09 12:17:00,81.03,81.04,80.975,81.03,271800000.0
2009-04-09 12:18:00,81.035,81.04,81.02,81.035,113200000.0
2009-04-09 12:19:00,81.035,81.07,81.035,81.045,230600000.0
2009-04-09 12:20:00,81.045,81.075,81.02,81.02,144400000.0
2009-04-09 12:21:00,81.02,81.04,81.02,81.035,144200000.0
2009-04-09 12:22:00,81.04,81.05,81.03,81.04,55400000.0
2009-04-09 12:23:00,81.05,81.06,81.03,81.05,228600000.0
2009-04-09 12:24:00,81.05,81.06,81.05,81.05,33600000.0
2009-04-09 12:25:00,81.05,81.07,81.035,81.06,187200000.0
2009-04-09 12:26:00,81.05,81.09,81.05,81.085,110200000.0
2009-04-09 12:27:00,81.09,81.1,81.05,81.05,259200000.0
2009-04-09 12:28:00,81.055,81.085,81.055,81.08,185600000.0
2009-04-09 12:29:00,81.09,81.09,81.055,81.085,132600000.0
2009-04-09 12:30:00,81.085,81.105,81.065,81.08,183000000.0
2009-04-09 12:31:00,81.075,81.1,81.07,81.09,321600000.0
2009-04-09 12:32:00,81.09,81.09,81.075,81.075,71600000.0
2009-04-09 12:33:00,81.075,81.08,81.02,81.035,105800000.0
2009-04-09 12:34:00,81.04,81.06,81.02,81.045,194400000.0
2009-04-09 12:35:00,81.045,81.075,81.04,81.055,134400000.0
2009-04-09 12:36:00,81.055,81.06,81.005,81.01,198800000.0
2009-04-09 12:37:00,81.02,81.05,81.0,81.02,135800000.0
2009-04-09 12:38:00,81.03,81.05,81.015,81.04,121000000.0
2009-04-09 12:39:00,81.04,81.045,81.015,81.02,188400000.0
2009-04-09 12:40:00,81.03,81.05,81.03,81.045,38400000.0
2009-04-09 12:41:00,81.045,81.08,81.035,81.05,206400000.0
2009-04-09 12:42:00,81.04,81.05,81.04,81.04,26000000.0
2009-04-09 12:43:00,81.05,81.06,81.05,81.06,60800000.0
2009-04-09 12:44:00,81.06,81.075,81.05,81.05,111200000.0
2009-04-09 12:45:00,81.055,81.06,81.045,81.06,49000000.0
2009-04-09 12:46:00,81.07,81.07,81.01,81.01,58600000.0
2009-04-09 12:47:00,81.02,81.02,81.005,81.005,9600000.0
2009-04-09 12:48:00,81.005,81.015,81.0,81.015,132000000.0
2009-04-09 12:49:00,81.015,81.045,81.01,81.02,213000000.0
2009-04-09 12:50:00,81.02,81.045,81.01,81.03,136800000.0
2009-04-09 12:51:00,81.03,81.05,81.005,81.005,124400000.0
2009-04-09 12:52:00,81.015,81.03,81.005,81.025,250400000.0
2009-04-09 12:53:00,81.025,81.04,81.02,81.025,64200000.0
2009-04-09 12:54:00,81.025,81.03,80.99,81.0,56200000.0
2009-04-09 12:55:00,81.01,81.02,80.98,80.99,200200000.0
2009-04-09 12:56:00,80.99,80.99,80.965,80.965,68400000.0
2009-04-09 12:57:00,80.965,80.965,80.915,80.925,192200000.0
2009-04-09 12:58:00,80.925,80.97,80.92,80.94,145200000.0
2009-04-09 12:59:00,80.95,80.98,80.87,80.87,154800000.0
2009-04-09 13:00:00,80.89,81.05,80.84,81.03,261200000.0
2009-04-09 13:01:00,81.03,81.06,80.985,81.03,281000000.0
2009-04-09 13:02:00,81.035,81.05,80.955,80.965,260200000.0
2009-04-09 13:03:00,80.97,81.04,80.97,81.03,117400000.0
2009-04-09 13:04:00,81.035,81.04,81.03,81.035,27000000.0
2009-04-09 13:05:00,81.035,81.055,81.03,81.05,73800000.0
2009-04-09 13:06:00,81.06,81.06,81.03,81.03,71200000.0
2009-04-09 13:07:00,81.03,81.05,81.015,81.015,117400000.0
2009-04-09 13:08:00,81.015,81.04,80.99,81.025,122800000.0
2009-04-09 13:09:00,81.035,81.09,81.035,81.055,145400000.0
2009-04-09 13:10:00,81.055,81.06,81.03,81.03,137400000.0
2009-04-09 13:11:00,81.03,81.03,81.005,81.02,78600000.0
2009-04-09 13:12:00,81.02,81.07,81.02,81.06,229800000.0
2009-04-09 13:13:00,81.045,81.05,80.97,81.025,261000000.0
2009-04-09 13:14:00,81.03,81.04,81.03,81.03,115200000.0
2009-04-09 13:15:00,81.03,81.03,81.005,81.015,72000000.0
2009-04-09 13:16:00,81.015,81.035,81.015,81.03,100200000.0
2009-04-09 13:17:00,81.025,81.03,80.985,81.015,195000000.0
2009-04-09 13:18:00,81.02,81.03,80.975,81.0,277200000.0
2009-04-09 13:19:00,81.0,81.03,81.0,81.01,163200000.0
2009-04-09 13:20:00,81.01,81.02,80.99,81.0,156000000.0
2009-04-09 13:21:00,81.0,81.03,80.99,80.995,99600000.0
2009-04-09 13:22:00,81.0,81.01,80.915,80.95,169400000.0
2009-04-09 13:23:00,80.95,80.96,80.93,80.945,202800000.0
2009-04-09 13:24:00,80.945,80.96,80.945,80.96,38800000.0
2009-04-09 13:25:00,80.955,80.97,80.955,80.965,70200000.0
2009-04-09 13:26:00,80.965,80.98,80.965,80.98,47800000.0
2009-04-09 13:27:00,80.98,81.02,80.98,81.02,172000000.0
2009-04-09 13:28:00,81.025,81.07,81.025,81.06,160600000.0
2009-04-09 13:29:00,81.06,81.07,80.99,81.03,268000000.0
2009-04-09 13:30:00,81.03,81.07,81.03,81.07,119200000.0
2009-04-09 13:31:00,81.08,81.14,81.07,81.1,135600000.0
2009-04-09 13:32:00,81.1,81.15,81.1,81.14,137200000.0
2009-04-09 13:33:00,81.15,81.165,81.145,81.15,90200000.0
2009-04-09 13:34:00,81.15,81.15,81.115,81.12,75200000.0
2009-04-09 13:35:00,81.12,81.29,81.12,81.29,196600000.0
2009-04-09 13:36:00,81.28,81.36,81.24,81.24,334600000.0
2009-04-09 13:37:00,81.24,81.27,81.235,81.25,180400000.0
2009-04-09 13:38:00,81.26,81.26,81.165,81.175,221000000.0
2009-04-09 13:39:00,81.18,81.2,81.15,81.2,223000000.0
2009-04-09 13:40:00,81.2,81.22,81.19,81.22,81600000.0
2009-04-09 13:41:00,81.225,81.225,81.185,81.2,138200000.0
2009-04-09 13:42:00,81.21,81.21,81.19,81.21,106800000.0
2009-04-09 13:43:00,81.2,81.21,81.145,81.185,276200000.0
2009-04-09 13:44:00,81.185,81.2,81.13,81.17,194200000.0
2009-04-09 13:45:00,81.17,81.18,81.15,81.165,179800000.0
2009-04-09 13:46:00,81.165,81.19,81.16,81.185,121800000.0
2009-04-09 13:47:00,81.195,81.23,81.19,81.225,74400000.0
2009-04-09 13:48:00,81.23,81.24,81.22,81.22,68800000.0
2009-04-09 13:49:00,81.22,81.25,81.22,81.24,60200000.0
2009-04-09 13:50:00,81.24,81.25,81.215,81.215,87600000.0
2009-04-09 13:51:00,81.215,81.24,81.215,81.23,65600000.0
2009-04-09 13:52:00,81.23,81.275,81.23,81.27,152200000.0
2009-04-09 13:53:00,81.27,81.28,81.245,81.25,79000000.0
2009-04-09 13:54:00,81.25,81.26,81.25,81.255,35200000.0
2009-04-09 13:55:00,81.265,81.265,81.245,81.245,40800000.0
2009-04-09 13:56:00,81.245,81.25,81.24,81.24,12600000.0
2009-04-09 13:57:00,81.24,81.25,81.205,81.21,155000000.0
2009-04-09 13:58:00,81.22,81.22,81.185,81.19,94400000.0
2009-04-09 13:59:00,81.19,81.2,81.19,81.19,44000000.0
2009-04-09 14:00:00,81.18,81.31,81.18,81.305,262200000.0
2009-04-09 14:01:00,81.295,81.425,81.27,81.415,377200000.0
2009-04-09 14:02:00,81.425,81.455,81.37,81.435,403200000.0
2009-04-09 14:03:00,81.435,81.44,81.39,81.43,278800000.0
2009-04-09 14:04:00,81.43,81.59,81.43,81.59,455400000.0
2009-04-09 14:05:00,81.59,81.62,81.52,81.52,409800000.0
2009-04-09 14:06:00,81.52,81.56,81.515,81.555,252700000.0
2009-04-09 14:07:00,81.55,81.55,81.46,81.51,231600000.0
2009-04-09 14:08:00,81.51,81.54,81.485,81.54,235200000.0
2009-04-09 14:09:00,81.54,81.54,81.47,81.48,268200000.0
2009-04-09 14:10:00,81.485,81.57,81.48,81.525,196400000.0
2009-04-09 14:11:00,81.525,81.555,81.525,81.54,146400000.0
2009-04-09 14:12:00,81.55,81.56,81.51,81.52,102000000.0
2009-04-09 14:13:00,81.52,81.53,81.5,81.52,217600000.0
2009-04-09 14:14:00,81.51,81.52,81.465,81.5,236600000.0
2009-04-09 14:15:00,81.49,81.55,81.475,81.535,286200000.0
2009-04-09 14:16:00,81.535,81.56,81.52,81.535,186200000.0
2009-04-09 14:17:00,81.535,81.55,81.47,81.48,170200000.0
2009-04-09 14:18:00,81.48,81.51,81.48,81.49,128800000.0
2009-04-09 14:19:00,81.495,81.51,81.48,81.5,247200000.0
2009-04-09 14:20:00,81.51,81.54,81.49,81.525,182600000.0
2009-04-09 14:21:00,81.525,81.59,81.52,81.59,254600000.0
2009-04-09 14:22:00,81.6,81.71,81.6,81.65,314400000.0
2009-04-09 14:23:00,81.64,81.66,81.59,81.59,192200000.0
2009-04-09 14:24:00,81.6,81.62,81.57,81.6,307400000.0
2009-04-09 14:25:00,81.61,81.61,81.57,81.605,289200000.0
2009-04-09 14:26:00,81.605,81.66,81.6,81.65,178600000.0
2009-04-09 14:27:00,81.64,81.685,81.625,81.665,359200000.0
2009-04-09 14:28:00,81.67,81.765,81.665,81.74,321000000.0
2009-04-09 14:29:00,81.73,81.74,81.655,81.675,244200000.0
2009-04-09 14:30:00,81.67,81.805,81.665,81.77,339800000.0
2009-04-09 14:31:00,81.77,81.8,81.72,81.735,298800000.0
2009-04-09 14:32:00,81.735,81.74,81.715,81.72,112200000.0
2009-04-09 14:33:00,81.72,81.77,81.71,81.715,257800000.0
2009-04-09 14:34:00,81.715,81.75,81.7,81.73,200200000.0
2009-04-09 14:35:00,81.735,81.765,81.71,81.75,201800000.0
2009-04-09 14:36:00,81.75,81.805,81.75,81.785,324800000.0
2009-04-09 14:37:00,81.79,81.81,81.76,81.76,280000000.0
2009-04-09 14:38:00,81.76,81.78,81.755,81.76,129400000.0
2009-04-09 14:39:00,81.765,81.8,81.755,81.79,140800000.0
2009-04-09 14:40:00,81.8,81.8,81.72,81.74,313600000.0
2009-04-09 14:41:00,81.74,81.78,81.74,81.74,204400000.0
2009-04-09 14:42:00,81.74,81.81,81.74,81.785,195600000.0
2009-04-09 14:43:00,81.79,81.85,81.79,81.85,243000000.0
2009-04-09 14:44:00,81.86,81.88,81.825,81.865,248000000.0
2009-04-09 14:45:00,81.865,81.94,81.855,81.89,352200000.0
2009-04-09 14:46:00,81.89,81.92,81.875,81.9,315800000.0
2009-04-09 14:47:00,81.91,81.94,81.88,81.88,276100000.0
2009-04-09 14:48:00,81.885,81.95,81.885,81.9,361800000.0
2009-04-09 14:49:00,81.9,81.95,81.9,81.94,248200000.0
2009-04-09 14:50:00,81.93,81.94,81.91,81.925,230000000.0
2009-04-09 14:51:00,81.925,82.01,81.905,81.955,430600000.0
2009-04-09 14:52:00,81.97,81.99,81.91,81.93,250200000.0
2009-04-09 14:53:00,81.93,81.98,81.91,81.92,221000000.0
2009-04-09 14:54:00,81.905,81.97,81.89,81.95,189400000.0
2009-04-09 14:55:00,81.95,82.01,81.95,82.0,220400000.0
2009-04-09 14:56:00,81.995,82.01,81.965,81.985,191600000.0
2009-04-09 14:57:00,81.99,82.035,81.98,82.025,316200000.0
2009-04-09 14:58:00,82.02,82.04,81.95,81.955,317800000.0
2009-04-09 14:59:00,81.955,82.0,81.95,81.98,229600000.0
2009-04-09 15:00:00,81.96,81.98,81.955,81.96,327800000.0
2009-04-09 15:01:00,81.96,81.97,81.935,81.95,259400000.0
2009-04-09 15:02:00,81.95,81.96,81.915,81.95,227000000.0
2009-04-09 15:03:00,81.955,82.0,81.955,81.97,178800000.0
2009-04-09 15:04:00,81.97,81.99,81.935,81.935,153600000.0
2009-04-09 15:05:00,81.94,81.98,81.865,81.975,387400000.0
2009-04-09 15:06:00,81.97,81.98,81.845,81.845,392400000.0
2009-04-09 15:07:00,81.865,81.93,81.865,81.915,321600000.0
2009-04-09 15:08:00,81.92,81.95,81.9,81.95,377200000.0
2009-04-09 15:09:00,81.945,81.95,81.91,81.92,167600000.0
2009-04-09 15:10:00,81.93,81.94,81.92,81.93,94200000.0
2009-04-09 15:11:00,81.93,81.94,81.91,81.915,148200000.0
2009-04-09 15:12:00,81.92,81.92,81.83,81.84,255000000.0
2009-04-09 15:13:00,81.84,81.915,81.825,81.865,240800000.0
2009-04-09 15:14:00,81.855,81.905,81.855,81.895,146800000.0
2009-04-09 15:15:00,81.89,81.91,81.88,81.905,94600000.0
2009-04-09 15:16:00,81.905,81.92,81.895,81.9,158400000.0
2009-04-09 15:17:00,81.9,81.91,81.88,81.89,215400000.0
2009-04-09 15:18:00,81.88,81.9,81.85,81.86,164600000.0
2009-04-09 15:19:00,81.86,81.91,81.86,81.87,286600000.0
2009-04-09 15:20:00,81.87,81.895,81.83,81.84,292400000.0
2009-04-09 15:21:00,81.85,81.85,81.81,81.85,235000000.0
2009-04-09 15:22:00,81.85,81.86,81.8,81.8,227000000.0
2009-04-09 15:23:00,81.81,81.83,81.78,81.83,361600000.0
2009-04-09 15:24:00,81.835,81.87,81.82,81.85,242000000.0
2009-04-09 15:25:00,81.85,81.9,81.845,81.9,239800000.0
2009-04-09 15:26:00,81.885,81.92,81.875,81.92,176400000.0
2009-04-09 15:27:00,81.92,81.935,81.9,81.915,198200000.0
2009-04-09 15:28:00,81.915,81.94,81.91,81.935,204400000.0
2009-04-09 15:29:00,81.94,81.94,81.895,81.92,151000000.0
2009-04-09 15:30:00,81.93,81.93,81.865,81.865,209000000.0
2009-04-09 15:31:00,81.86,81.87,81.79,81.83,370800000.0
2009-04-09 15:32:00,81.83,81.85,81.785,81.84,166600000.0
2009-04-09 15:33:00,81.84,81.89,81.795,81.81,267800000.0
2009-04-09 15:34:00,81.81,81.85,81.805,81.82,219200000.0
2009-04-09 15:35:00,81.825,81.845,81.82,81.82,335800000.0
2009-04-09 15:36:00,81.83,81.83,81.785,81.795,245600000.0
2009-04-09 15:37:00,81.795,81.905,81.795,81.87,226400000.0
2009-04-09 15:38:00,81.87,81.89,81.835,81.84,143400000.0
2009-04-09 15:39:00,81.84,81.86,81.79,81.83,284400000.0
2009-04-09 15:40:00,81.83,81.83,81.79,81.795,134000000.0
2009-04-09 15:41:00,81.8,81.84,81.79,81.84,174600000.0
2009-04-09 15:42:00,81.84,81.84,81.765,81.79,242600000.0
2009-04-09 15:43:00,81.8,81.8,81.77,81.78,121200000.0
2009-04-09 15:44:00,81.785,81.82,81.77,81.8,201800000.0
2009-04-09 15:45:00,81.8,81.83,81.79,81.795,145200000.0
2009-04-09 15:46:00,81.795,81.81,81.77,81.81,169400000.0
2009-04-09 15:47:00,81.8,81.815,81.78,81.78,92200000.0
2009-04-09 15:48:00,81.79,81.79,81.76,81.765,85000000.0
2009-04-09 15:49:00,81.77,81.785,81.77,81.785,76600000.0
2009-04-09 15:50:00,81.775,81.84,81.775,81.825,280400000.0
2009-04-09 15:51:00,81.825,81.89,81.825,81.88,363400000.0
2009-04-09 15:52:00,81.88,81.89,81.82,81.83,206000000.0
2009-04-09 15:53:00,81.83,81.83,81.765,81.78,196400000.0
2009-04-09 15:54:00,81.785,81.835,81.785,81.825,259200000.0
2009-04-09 15:55:00,81.83,81.85,81.82,81.845,326200000.0
2009-04-09 15:56:00,81.85,81.86,81.82,81.86,175600000.0
2009-04-09 15:57:00,81.855,81.87,81.83,81.86,215000000.0
2009-04-09 15:58:00,81.845,81.89,81.845,81.86,273200000.0
2009-04-09 15:59:00,81.855,81.89,81.845,81.85,396200000.0
2009-04-09 16:00:00,81.84,81.93,81.84,81.92,209200000.0
2009-04-09 16:01:00,81.92,81.93,81.895,81.9,159800000.0
2009-04-09 16:02:00,81.9,81.91,81.895,81.9,180600000.0
2009-04-09 16:03:00,81.9,81.92,81.88,81.9,218600000.0
2009-04-09 16:04:00,81.9,81.92,81.875,81.89,186800000.0
2009-04-09 16:05:00,81.91,81.93,81.89,81.9,197200000.0
2009-04-09 16:06:00,81.9,81.91,81.885,81.89,187000000.0
2009-04-09 16:07:00,81.9,81.9,81.84,81.875,304800000.0
2009-04-09 16:08:00,81.88,81.9,81.865,81.885,263400000.0
2009-04-09 16:09:00,81.885,81.89,81.885,81.89,79000000.0
2009-04-09 16:10:00,81.9,81.9,81.845,81.87,277800000.0
2009-04-09 16:11:00,81.88,81.9,81.85,81.85,192600000.0
2009-04-09 16:12:00,81.85,81.885,81.83,81.88,215200000.0
2009-04-09 16:13:00,81.88,81.9,81.81,81.815,202200000.0
2009-04-09 16:14:00,81.815,81.895,81.805,81.88,343600000.0
2009-04-09 16:15:00,81.88,81.915,81.875,81.915,209000000.0
2009-04-09 16:16:00,81.915,82.0,81.915,81.985,292600000.0
2009-04-09 16:17:00,81.985,82.0,81.97,81.975,162000000.0
2009-04-09 16:18:00,81.975,82.01,81.97,81.995,121400000.0
2009-04-09 16:19:00,82.0,82.0,81.94,81.95,229400000.0
2009-04-09 16:20:00,81.95,82.015,81.95,82.01,246200000.0
2009-04-09 16:21:00,82.01,82.1,82.0,82.075,269800000.0
2009-04-09 16:22:00,82.08,82.09,82.035,82.075,280200000.0
2009-04-09 16:23:00,82.075,82.11,82.075,82.1,362400000.0
2009-04-09 16:24:00,82.1,82.1,82.05,82.05,148200000.0
2009-04-09 16:25:00,82.055,82.08,82.05,82.08,188800000.0
2009-04-09 16:26:00,82.07,82.095,82.06,82.065,269400000.0
2009-04-09 16:27:00,82.065,82.07,82.03,82.05,216700000.0
2009-04-09 16:28:00,82.035,82.05,82.005,82.01,185800000.0
2009-04-09 16:29:00,82.01,82.02,81.975,81.985,168600000.0
2009-04-09 16:30:00,81.99,82.015,81.975,81.995,150800000.0
2009-04-09 16:31:00,81.995,82.03,81.95,81.955,333800000.0
2009-04-09 16:32:00,81.955,81.98,81.915,81.93,194800000.0
2009-04-09 16:33:00,81.93,81.945,81.905,81.915,127200000.0
2009-04-09 16:34:00,81.915,81.915,81.885,81.9,198600000.0
2009-04-09 16:35:00,81.905,81.95,81.88,81.945,271000000.0
2009-04-09 16:36:00,81.945,81.955,81.845,81.87,298200000.0
2009-04-09 16:37:00,81.87,81.92,81.85,81.855,270200000.0
2009-04-09 16:38:00,81.87,81.91,81.855,81.89,279200000.0
2009-04-09 16:39:00,81.89,81.89,81.825,81.89,345000000.0
2009-04-09 16:40:00,81.9,81.91,81.835,81.855,251200000.0
2009-04-09 16:41:00,81.855,81.86,81.815,81.835,241000000.0
2009-04-09 16:42:00,81.845,81.85,81.785,81.785,130600000.0
2009-04-09 16:43:00,81.78,81.82,81.765,81.8,337600000.0
2009-04-09 16:44:00,81.785,81.83,81.765,81.765,289000000.0
2009-04-09 16:45:00,81.765,81.765,81.68,81.72,342400000.0
2009-04-09 16:46:00,81.72,81.745,81.645,81.675,372200000.0
2009-04-09 16:47:00,81.685,81.73,81.685,81.705,385000000.0
2009-04-09 16:48:00,81.715,81.735,81.7,81.7,223400000.0
2009-04-09 16:49:00,81.705,81.81,81.705,81.79,267800000.0
2009-04-09 16:50:00,81.8,81.8,81.745,81.745,173000000.0
2009-04-09 16:51:00,81.75,81.77,81.715,81.74,277800000.0
2009-04-09 16:52:00,81.74,81.77,81.73,81.77,233800000.0
2009-04-09 16:53:00,81.78,81.82,81.765,81.815,219000000.0
2009-04-09 16:54:00,81.825,81.845,81.8,81.805,270800000.0
2009-04-09 16:55:00,81.805,81.88,81.805,81.875,252000000.0
2009-04-09 16:56:00,81.875,81.88,81.83,81.87,219800000.0
2009-04-09 16:57:00,81.87,81.875,81.82,81.845,107400000.0
2009-04-09 16:58:00,81.845,81.89,81.805,81.805,395000000.0
2009-04-09 16:59:00,81.81,81.86,81.805,81.86,292000000.0
2009-04-09 17:00:00,81.86,81.87,81.8,81.81,283000000.0
2009-04-09 17:01:00,81.81,81.855,81.81,81.845,163000000.0
2009-04-09 17:02:00,81.845,81.88,81.845,81.875,136400000.0
2009-04-09 17:03:00,81.88,81.89,81.85,81.85,183600000.0
2009-04-09 17:04:00,81.85,81.89,81.84,81.87,235600000.0
2009-04-09 17:05:00,81.87,81.88,81.85,81.865,80400000.0
2009-04-09 17:06:00,81.87,81.89,81.87,81.885,146000000.0
2009-04-09 17:07:00,81.89,81.925,81.88,81.89,286600000.0
2009-04-09 17:08:00,81.89,81.92,81.875,81.92,105200000.0
2009-04-09 17:09:00,81.92,81.93,81.865,81.9,381300000.0
2009-04-09 17:10:00,81.9,81.93,81.87,81.93,316000000.0
2009-04-09 17:11:00,81.91,82.025,81.9,82.005,375800000.0
2009-04-09 17:12:00,82.015,82.02,81.96,81.98,228600000.0
2009-04-09 17:13:00,81.99,81.995,81.96,81.96,153000000.0
2009-04-09 17:14:00,81.965,81.965,81.865,81.88,210600000.0
2009-04-09 17:15:00,81.87,81.91,81.87,81.9,251600000.0
2009-04-09 17:16:00,81.895,81.9,81.875,81.885,154800000.0
2009-04-09 17:17:00,81.885,81.895,81.865,81.875,243000000.0
2009-04-09 17:18:00,81.875,81.88,81.83,81.85,268800000.0
2009-04-09 17:19:00,81.835,81.84,81.81,81.825,179000000.0
2009-04-09 17:20:00,81.825,81.85,81.8,81.84,197600000.0
2009-04-09 17:21:00,81.845,81.88,81.83,81.84,321200000.0
2009-04-09 17:22:00,81.84,81.855,81.835,81.84,121000000.0
2009-04-09 17:23:00,81.84,81.855,81.825,81.83,172400000.0
2009-04-09 17:24:00,81.83,81.835,81.82,81.83,185200000.0
2009-04-09 17:25:00,81.84,81.85,81.82,81.83,100400000.0
2009-04-09 17:26:00,81.83,81.86,81.79,81.83,282400000.0
2009-04-09 17:27:00,81.82,81.825,81.735,81.755,246200000.0
2009-04-09 17:28:00,81.75,81.815,81.75,81.79,201800000.0
2009-04-09 17:29:00,81.79,81.81,81.76,81.81,207200000.0
2009-04-09 17:30:00,81.81,81.855,81.805,81.825,237800000.0
2009-04-09 17:31:00,81.83,81.94,81.815,81.94,377000000.0
2009-04-09 17:32:00,81.95,81.95,81.915,81.92,199800000.0
2009-04-09 17:33:00,81.92,81.94,81.92,81.93,147400000.0
2009-04-09 17:34:00,81.93,81.97,81.93,81.97,138000000.0
2009-04-09 17:35:00,81.955,81.96,81.915,81.92,161000000.0
2009-04-09 17:36:00,81.92,81.95,81.92,81.95,91200000.0
2009-04-09 17:37:00,81.95,81.955,81.93,81.945,100800000.0
2009-04-09 17:38:00,81.95,81.97,81.915,81.925,190000000.0
2009-04-09 17:39:00,81.925,81.94,81.905,81.925,238400000.0
2009-04-09 17:40:00,81.93,81.94,81.895,81.93,138200000.0
2009-04-09 17:41:00,81.93,81.93,81.85,81.885,245600000.0
2009-04-09 17:42:00,81.89,81.91,81.85,81.875,332400000.0
2009-04-09 17:43:00,81.875,81.89,81.845,81.85,209400000.0
2009-04-09 17:44:00,81.85,81.85,81.76,81.77,304000000.0
2009-04-09 17:45:00,81.775,81.775,81.73,81.75,394600000.0
2009-04-09 17:46:00,81.75,81.8,81.74,81.79,260600000.0
2009-04-09 17:47:00,81.78,81.79,81.75,81.75,300000000.0
2009-04-09 17:48:00,81.75,81.83,81.74,81.83,190600000.0
2009-04-09 17:49:00,81.835,81.86,81.82,81.835,249200000.0
2009-04-09 17:50:00,81.835,81.855,81.785,81.785,287200000.0
2009-04-09 17:51:00,81.79,81.85,81.79,81.845,240800000.0
2009-04-09 17:52:00,81.85,81.87,81.83,81.84,226200000.0
2009-04-09 17:53:00,81.84,81.87,81.83,81.855,158800000.0
2009-04-09 17:54:00,81.86,81.89,81.795,81.82,244000000.0
2009-04-09 17:55:00,81.815,81.82,81.76,81.785,190800000.0
2009-04-09 17:56:00,81.785,81.84,81.785,81.81,140400000.0
2009-04-09 17:57:00,81.82,81.87,81.815,81.855,153400000.0
2009-04-09 17:58:00,81.86,81.86,81.815,81.825,187800000.0
2009-04-09 17:59:00,81.81,81.83,81.78,81.805,248400000.0
2009-04-09 18:00:00,81.805,81.82,81.79,81.795,147200000.0
2009-04-09 18:01:00,81.81,81.84,81.8,81.825,154400000.0
2009-04-09 18:02:00,81.83,81.83,81.815,81.815,120000000.0
2009-04-09 18:03:00,81.815,81.83,81.81,81.815,76600000.0
2009-04-09 18:04:00,81.815,81.85,81.81,81.84,189600000.0
2009-04-09 18:05:00,81.82,81.83,81.79,81.805,159000000.0
2009-04-09 18:06:00,81.805,81.83,81.805,81.83,98400000.0
2009-04-09 18:07:00,81.84,81.845,81.82,81.825,126400000.0
2009-04-09 18:08:00,81.835,81.86,81.835,81.84,46600000.0
2009-04-09 18:09:00,81.84,81.86,81.84,81.855,60600000.0
2009-04-09 18:10:00,81.855,81.88,81.82,81.84,210600000.0
2009-04-09 18:11:00,81.84,81.84,81.79,81.79,91200000.0
2009-04-09 18:12:00,81.79,81.8,81.765,81.765,107800000.0
2009-04-09 18:13:00,81.77,81.79,81.74,81.74,208000000.0
2009-04-09 18:14:00,81.74,81.76,81.715,81.735,132400000.0
2009-04-09 18:15:00,81.735,81.77,81.695,81.695,191800000.0
2009-04-09 18:16:00,81.7,81.7,81.655,81.66,224000000.0
2009-04-09 18:17:00,81.66,81.72,81.66,81.71,138000000.0
2009-04-09 18:18:00,81.71,81.73,81.655,81.665,164000000.0
2009-04-09 18:19:00,81.665,81.73,81.665,81.71,220800000.0
2009-04-09 18:20:00,81.71,81.755,81.705,81.75,183800000.0
2009-04-09 18:21:00,81.75,81.76,81.745,81.75,163000000.0
2009-04-09 18:22:00,81.75,81.77,81.75,81.77,118600000.0
2009-04-09 18:23:00,81.78,81.82,81.77,81.81,194600000.0
2009-04-09 18:24:00,81.815,81.82,81.805,81.805,24000000.0
2009-04-09 18:25:00,81.81,81.82,81.795,81.795,89400000.0
2009-04-09 18:26:00,81.8,81.8,81.775,81.785,55000000.0
2009-04-09 18:27:00,81.785,81.8,81.785,81.79,95600000.0
2009-04-09 18:28:00,81.79,81.81,81.79,81.79,81400000.0
2009-04-09 18:29:00,81.8,81.82,81.795,81.82,24000000.0
2009-04-09 18:30:00,81.81,81.85,81.81,81.83,138000000.0
2009-04-09 18:31:00,81.82,81.84,81.815,81.82,115200000.0
2009-04-09 18:32:00,81.81,81.86,81.81,81.84,188200000.0
2009-04-09 18:33:00,81.84,81.85,81.82,81.82,93000000.0
2009-04-09 18:34:00,81.825,81.83,81.785,81.81,176400000.0
2009-04-09 18:35:00,81.81,81.82,81.755,81.76,159600000.0
2009-04-09 18:36:00,81.77,81.79,81.76,81.78,106400000.0
2009-04-09 18:37:00,81.78,81.79,81.72,81.73,152800000.0
2009-04-09 18:38:00,81.73,81.76,81.73,81.735,74600000.0
2009-04-09 18:39:00,81.745,81.76,81.74,81.745,91800000.0
2009-04-09 18:40:00,81.745,81.75,81.74,81.75,44400000.0
2009-04-09 18:41:00,81.745,81.745,81.745,81.745,4800000.0
2009-04-09 18:42:00,81.745,81.75,81.74,81.745,33400000.0
2009-04-09 18:43:00,81.74,81.76,81.74,81.76,76000000.0
2009-04-09 18:44:00,81.76,81.82,81.76,81.795,89000000.0
2009-04-09 18:45:00,81.795,81.805,81.775,81.8,63800000.0
2009-04-09 18:46:00,81.8,81.8,81.735,81.735,140200000.0
2009-04-09 18:47:00,81.74,81.75,81.725,81.74,114400000.0
2009-04-09 18:48:00,81.75,81.78,81.745,81.775,138000000.0
2009-04-09 18:49:00,81.775,81.81,81.77,81.79,100800000.0
2009-04-09 18:50:00,81.8,81.8,81.77,81.77,51000000.0
2009-04-09 18:51:00,81.775,81.82,81.775,81.795,120000000.0
2009-04-09 18:52:00,81.8,81.8,81.785,81.79,38400000.0
2009-04-09 18:53:00,81.8,81.8,81.765,81.77,68800000.0
2009-04-09 18:54:00,81.78,81.78,81.77,81.77,47200000.0
2009-04-09 18:55:00,81.78,81.78,81.75,81.75,58400000.0
2009-04-09 18:56:00,81.745,81.75,81.72,81.735,119800000.0
2009-04-09 18:57:00,81.735,81.74,81.72,81.73,92400000.0
2009-04-09 18:58:00,81.73,81.81,81.73,81.81,157400000.0
2009-04-09 18:59:00,81.81,81.815,81.78,81.815,264000000.0
2009-04-09 19:00:00,81.82,81.82,81.78,81.79,108200000.0
2009-04-09 19:01:00,81.785,81.81,81.785,81.81,79600000.0
2009-04-09 19:02:00,81.81,81.82,81.755,81.755,127800000.0
2009-04-09 19:03:00,81.76,81.77,81.75,81.76,91000000.0
2009-04-09 19:04:00,81.76,81.78,81.755,81.765,55800000.0
2009-04-09 19:05:00,81.765,81.79,81.765,81.775,69000000.0
2009-04-09 19:06:00,81.78,81.79,81.75,81.775,87600000.0
2009-04-09 19:07:00,81.775,81.8,81.77,81.8,64400000.0
2009-04-09 19:08:00,81.805,81.89,81.805,81.885,96000000.0
2009-04-09 19:09:00,81.885,81.89,81.845,81.88,204400000.0
2009-04-09 19:10:00,81.89,81.89,81.815,81.82,193800000.0
2009-04-09 19:11:00,81.83,81.87,81.825,81.86,153200000.0
2009-04-09 19:12:00,81.87,81.87,81.83,81.865,200200000.0
2009-04-09 19:13:00,81.865,81.87,81.845,81.845,77200000.0
2009-04-09 19:14:00,81.855,81.86,81.815,81.83,133200000.0
2009-04-09 19:15:00,81.835,81.835,81.79,81.79,52400000.0
2009-04-09 19:16:00,81.79,81.83,81.79,81.82,82800000.0
2009-04-09 19:17:00,81.82,81.85,81.81,81.845,85800000.0
2009-04-09 19:18:00,81.845,81.86,81.825,81.83,54400000.0
2009-04-09 19:19:00,81.83,81.84,81.825,81.835,51200000.0
2009-04-09 19:20:00,81.835,81.85,81.835,81.84,28600000.0
2009-04-09 19:21:00,81.845,81.9,81.845,81.89,119600000.0
2009-04-09 19:22:00,81.895,81.91,81.88,81.9,143600000.0
2009-04-09 19:23:00,81.9,81.91,81.89,81.895,82000000.0
2009-04-09 19:24:00,81.895,81.895,81.895,81.895,12800000.0
2009-04-09 19:25:00,81.9,81.9,81.89,81.895,52400000.0
2009-04-09 19:26:00,81.89,81.89,81.89,81.89,4800000.0
2009-04-09 19:27:00,81.9,81.9,81.825,81.825,163400000.0
2009-04-09 19:28:00,81.825,81.835,81.815,81.825,85600000.0
2009-04-09 19:29:00,81.825,81.84,81.825,81.83,103000000.0
2009-04-09 19:30:00,81.83,81.84,81.825,81.825,92200000.0
2009-04-09 19:31:00,81.83,81.83,81.81,81.81,17400000.0
2009-04-09 19:32:00,81.82,81.83,81.815,81.825,71800000.0
2009-04-09 19:33:00,81.83,81.83,81.82,81.82,20600000.0
2009-04-09 19:34:00,81.82,81.83,81.8,81.82,82000000.0
2009-04-09 19:35:00,81.815,81.82,81.79,81.795,137000000.0
2009-04-09 19:36:00,81.79,81.81,81.79,81.8,23800000.0
2009-04-09 19:37:00,81.8,81.83,81.8,81.82,27000000.0
2009-04-09 19:38:00,81.82,81.82,81.805,81.82,71800000.0
2009-04-09 19:39:00,81.82,81.82,81.815,81.82,44000000.0
2009-04-09 19:40:00,81.82,81.83,81.82,81.82,42000000.0
2009-04-09 19:41:00,81.82,81.83,81.815,81.815,19400000.0
2009-04-09 19:42:00,81.815,81.835,81.815,81.83,55800000.0
2009-04-09 19:43:00,81.835,81.86,81.83,81.86,62200000.0
2009-04-09 19:44:00,81.85,81.855,81.85,81.855,40000000.0
2009-04-09 19:45:00,81.855,81.865,81.845,81.85,85600000.0
2009-04-09 19:46:00,81.86,81.86,81.84,81.845,62800000.0
2009-04-09 19:47:00,81.845,81.86,81.845,81.855,33600000.0
2009-04-09 19:48:00,81.86,81.9,81.86,81.89,79600000.0
2009-04-09 19:49:00,81.9,81.9,81.86,81.865,46600000.0
2009-04-09 19:50:00,81.87,81.875,81.845,81.845,61400000.0
2009-04-09 19:51:00,81.85,81.87,81.845,81.855,37000000.0
2009-04-09 19:52:00,81.855,81.86,81.82,81.82,63200000.0
2009-04-09 19:53:00,81.815,81.815,81.81,81.81,46200000.0
2009-04-09 19:54:00,81.81,81.83,81.81,81.83,101200000.0
2009-04-09 19:55:00,81.83,81.84,81.83,81.83,55200000.0
2009-04-09 19:56:00,81.84,81.84,81.83,81.83,80800000.0
2009-04-09 19:57:00,81.83,81.83,81.815,81.815,99000000.0
2009-04-09 19:58:00,81.82,81.845,81.815,81.83,151000000.0
2009-04-09 19:59:00,81.84,81.875,81.835,81.84,231200000.0
2009-04-09 20:00:00,81.835,81.86,81.835,81.86,82600000.0
2009-04-09 20:01:00,81.86,81.86,81.84,81.845,39600000.0
2009-04-09 20:02:00,81.85,81.85,81.84,81.85,80000000.0
2009-04-09 20:03:00,81.845,81.86,81.845,81.86,38200000.0
2009-04-09 20:04:00,81.85,81.86,81.85,81.85,46800000.0
2009-04-09 20:05:00,81.85,81.85,81.845,81.845,7600000.0
2009-04-09 20:06:00,81.835,81.835,81.822,81.825,39600000.0
2009-04-09 20:07:00,81.85,81.85,81.825,81.825,39600000.0
2009-04-09 20:08:00,81.825,81.85,81.825,81.85,65600000.0
2009-04-09 20:09:00,81.85,81.85,81.835,81.84,134800000.0
2009-04-09 20:10:00,81.84,81.85,81.82,81.84,118800000.0
2009-04-09 20:11:00,81.84,81.86,81.83,81.84,118600000.0
2009-04-09 20:12:00,81.835,81.85,81.835,81.85,39600000.0
2009-04-09 20:13:00,81.85,81.86,81.845,81.86,38800000.0
2009-04-09 20:14:00,81.86,81.87,81.845,81.86,177200000.0
2009-04-09 20:15:00,81.86,81.87,81.83,81.83,229600000.0
2009-04-09 20:16:00,81.83,81.84,81.82,81.82,105800000.0
2009-04-09 20:17:00,81.82,81.83,81.81,81.82,78400000.0
2009-04-09 20:18:00,81.82,81.83,81.82,81.82,82200000.0
2009-04-09 20:19:00,81.82,81.83,81.8,81.8,80400000.0
2009-04-09 20:20:00,81.8,81.815,81.8,81.8,65600000.0
2009-04-09 20:21:00,81.81,81.83,81.805,81.82,98000000.0
2009-04-09 20:22:00,81.82,81.82,81.79,81.805,102800000.0
2009-04-09 20:23:00,81.81,81.83,81.8,81.825,124200000.0
2009-04-09 20:24:00,81.83,81.83,81.81,81.83,166400000.0
2009-04-09 20:25:00,81.83,81.83,81.79,81.81,144400000.0
2009-04-09 20:26:00,81.81,81.82,81.805,81.82,36200000.0
2009-04-09 20:27:00,81.82,81.83,81.81,81.82,61800000.0
2009-04-09 20:28:00,81.82,81.82,81.81,81.82,14400000.0
2009-04-09 20:29:00,81.795,81.798,81.788,81.79,68800000.0
2009-04-09 20:30:00,81.82,81.82,81.805,81.805,68800000.0
2009-04-09 20:31:00,81.81,81.84,81.805,81.82,94400000.0
2009-04-09 20:32:00,81.82,81.82,81.82,81.82,16000000.0
2009-04-09 20:33:00,81.82,81.83,81.82,81.82,82200000.0
2009-04-09 20:34:00,81.82,81.82,81.81,81.815,106000000.0
2009-04-09 20:35:00,81.815,81.83,81.81,81.82,134800000.0
2009-04-09 20:36:00,81.815,81.82,81.81,81.82,53600000.0
2009-04-09 20:37:00,81.81,81.835,81.81,81.83,60000000.0
2009-04-09 20:38:00,81.83,81.84,81.81,81.83,189000000.0
2009-04-09 20:39:00,81.825,81.85,81.825,81.835,82800000.0
2009-04-09 20:40:00,81.85,81.875,81.84,81.865,191000000.0
2009-04-09 20:41:00,81.865,81.88,81.86,81.875,89400000.0
2009-04-09 20:42:00,81.875,81.895,81.87,81.89,109600000.0
2009-04-09 20:43:00,81.885,81.905,81.88,81.905,97200000.0
2009-04-09 20:44:00,81.9,81.92,81.89,81.905,240200000.0
2009-04-09 20:45:00,81.905,81.965,81.905,81.95,245400000.0
2009-04-09 20:46:00,81.945,81.99,81.945,81.98,155200000.0
2009-04-09 20:47:00,81.975,82.02,81.975,81.985,144800000.0
2009-04-09 20:48:00,81.985,82.025,81.985,82.02,129000000.0
2009-04-09 20:49:00,82.025,82.025,82.01,82.02,79800000.0
2009-04-09 20:50:00,82.01,82.03,82.01,82.02,49200000.0
2009-04-09 20:51:00,82.02,82.06,82.015,82.04,217200000.0
2009-04-09 20:52:00,82.03,82.03,81.995,81.995,133600000.0
2009-04-09 20:53:00,81.995,82.03,81.99,82.0,137000000.0
2009-04-09 20:54:00,82.0,82.01,81.99,82.0,78200000.0
2009-04-09 20:55:00,82.0,82.005,81.995,81.995,69000000.0
2009-04-09 20:56:00,82.0,82.0,81.99,82.0,18800000.0
2009-04-09 20:57:00,81.995,82.01,81.995,82.0,18800000.0
2009-04-09 20:58:00,81.99,82.0,81.99,81.995,63200000.0
2009-04-09 20:59:00,81.995,82.02,81.99,82.01,134000000.0
2009-04-09 21:00:00,82.01,82.02,82.0,82.02,221600000.0
2009-04-09 21:01:00,82.02,82.04,82.0,82.03,145800000.0
2009-04-09 21:02:00,82.03,82.03,82.01,82.01,94400000.0
2009-04-09 21:03:00,82.02,82.02,82.0,82.01,78200000.0
2009-04-09 21:04:00,82.01,82.02,82.0,82.02,69800000.0
2009-04-09 21:05:00,82.02,82.035,82.02,82.02,56000000.0
2009-04-09 21:06:00,82.02,82.02,82.0,82.01,115800000.0
2009-04-09 21:07:00,82.02,82.03,82.01,82.015,170000000.0
2009-04-09 21:08:00,82.015,82.02,82.01,82.01,42400000.0
2009-04-09 21:09:00,82.01,82.02,82.0,82.01,66200000.0
2009-04-09 21:10:00,82.0,82.01,81.99,82.0,85400000.0
2009-04-09 21:11:00,82.0,82.01,81.99,81.99,50000000.0
2009-04-09 21:12:00,81.99,81.99,81.99,81.99,28200000.0
2009-04-09 21:13:00,81.985,82.0,81.98,81.99,95600000.0
2009-04-09 21:14:00,81.99,82.0,81.98,81.99,60000000.0
2009-04-09 21:15:00,81.99,82.0,81.98,81.99,71400000.0
2009-04-09 21:16:00,81.98,81.98,81.97,81.98,27000000.0
2009-04-09 21:17:00,81.98,81.98,81.96,81.97,80000000.0
2009-04-09 21:18:00,81.965,81.98,81.96,81.96,101800000.0
2009-04-09 21:19:00,81.96,81.98,81.96,81.97,113400000.0
2009-04-09 21:20:00,81.97,82.0,81.97,81.99,51600000.0
2009-04-09 21:21:00,81.98,81.99,81.97,81.99,15000000.0
2009-04-09 21:22:00,81.99,81.99,81.99,81.99,12800000.0
2009-04-09 21:23:00,81.97,81.98,81.965,81.975,63200000.0
2009-04-09 21:24:00,81.975,81.99,81.97,81.98,93800000.0
2009-04-09 21:25:00,81.98,81.98,81.96,81.97,50200000.0
2009-04-09 21:26:00,81.96,81.97,81.96,81.97,25200000.0
2009-04-09 21:27:00,81.955,81.955,81.955,81.955,6200000.0
2009-04-09 21:28:00,81.96,81.96,81.93,81.93,38200000.0
2009-04-09 21:29:00,81.93,81.95,81.93,81.94,16600000.0
2009-04-09 21:30:00,81.95,81.95,81.95,81.95,6400000.0
2009-04-09 21:31:00,81.94,81.95,81.93,81.93,66400000.0
2009-04-09 21:32:00,81.93,81.93,81.92,81.93,18800000.0
2009-04-09 21:33:00,81.93,81.93,81.91,81.91,60600000.0
2009-04-09 21:34:00,81.905,81.92,81.88,81.88,83600000.0
2009-04-09 21:35:00,81.88,81.91,81.88,81.9,62400000.0
2009-04-09 21:36:00,81.9,81.915,81.89,81.915,54800000.0
2009-04-09 21:37:00,81.9,81.94,81.895,81.94,106800000.0
2009-04-09 21:38:00,81.94,81.95,81.935,81.95,121000000.0
2009-04-09 21:39:00,81.95,81.95,81.935,81.95,70800000.0
2009-04-09 21:40:00,81.95,81.95,81.93,81.94,87600000.0
2009-04-09 21:41:00,81.93,81.94,81.92,81.94,113600000.0
2009-04-09 21:42:00,81.94,81.94,81.9,81.91,110200000.0
2009-04-09 21:43:00,81.92,81.92,81.91,81.91,35000000.0
2009-04-09 21:44:00,81.91,81.92,81.89,81.91,68600000.0
2009-04-09 21:45:00,81.91,81.92,81.9,81.91,52000000.0
2009-04-09 21:46:00,81.92,81.97,81.92,81.97,47600000.0
2009-04-09 21:47:00,81.97,81.97,81.965,81.97,17100000.0
2009-04-09 21:48:00,81.97,81.97,81.97,81.97,5600000.0
2009-04-09 21:49:00,81.97,81.97,81.97,81.97,8400000.0
2009-04-09 21:50:00,81.97,81.97,81.97,81.97,12600000.0
2009-04-09 21:51:00,81.955,81.97,81.955,81.97,17200000.0
2009-04-09 21:52:00,81.97,81.97,81.97,81.97,10000000.0
2009-04-09 21:53:00,81.97,81.97,81.97,81.97,8000000.0
2009-04-09 21:54:00,81.97,81.97,81.97,81.97,7000000.0
2009-04-09 21:55:00,81.97,81.97,81.95,81.97,13000000.0
2009-04-09 21:56:00,81.955,81.97,81.95,81.97,14900000.0
2009-04-09 21:57:00,81.97,81.97,81.97,81.97,24000000.0
2009-04-09 21:58:00,81.97,81.97,81.97,81.97,11000000.0
2009-04-09 21:59:00,81.97,81.99,81.96,81.96,50000000.0
2009-04-09 22:00:00,81.96,81.98,81.96,81.98,18400000.0
2009-04-09 22:01:00,81.98,81.98,81.98,81.98,2000000.0
2009-04-09 22:02:00,81.98,81.98,81.98,81.98,18000000.0
2009-04-09 22:03:00,81.98,81.985,81.96,81.985,34800000.0
2009-04-09 22:04:00,81.985,82.01,81.96,82.01,44000000.0
2009-04-09 22:05:00,81.962,81.965,81.958,81.962,34900000.0
2009-04-09 22:06:00,82.005,82.01,81.96,81.97,34900000.0
2009-04-09 22:07:00,81.95,81.96,81.94,81.95,97000000.0
2009-04-09 22:08:00,81.95,81.95,81.94,81.95,46200000.0
2009-04-09 22:09:00,81.96,81.98,81.94,81.98,88800000.0
2009-04-09 22:10:00,81.98,81.99,81.98,81.99,34800000.0
2009-04-09 22:11:00,81.99,82.0,81.97,81.97,74400000.0
2009-04-09 22:12:00,81.97,81.98,81.97,81.98,14200000.0
2009-04-09 22:13:00,81.97,81.98,81.97,81.98,4600000.0
2009-04-09 22:14:00,81.98,81.98,81.97,81.97,25200000.0
2009-04-09 22:15:00,81.96,81.98,81.96,81.98,126400000.0
2009-04-09 22:16:00,81.98,81.99,81.97,81.97,47200000.0
2009-04-09 22:17:00,81.97,81.98,81.97,81.98,49600000.0
2009-04-09 22:18:00,81.98,81.98,81.98,81.98,9600000.0
2009-04-09 22:19:00,81.98,81.98,81.98,81.98,15200000.0
2009-04-09 22:20:00,81.98,81.98,81.98,81.98,6400000.0
2009-04-09 22:21:00,81.98,81.99,81.98,81.99,30200000.0
2009-04-09 22:22:00,81.985,82.01,81.985,82.0,39000000.0
2009-04-09 22:23:00,82.0,82.0,81.99,81.99,44800000.0
2009-04-09 22:24:00,81.99,81.99,81.95,81.95,34400000.0
2009-04-09 22:25:00,81.96,81.98,81.96,81.97,68800000.0
2009-04-09 22:26:00,81.97,81.99,81.96,81.96,170400000.0
2009-04-09 22:27:00,81.98,81.98,81.98,81.98,6400000.0
2009-04-09 22:28:00,81.98,81.98,81.96,81.97,28400000.0
2009-04-09 22:29:00,81.97,81.985,81.97,81.97,79200000.0
2009-04-09 22:30:00,81.985,81.985,81.96,81.96,140600000.0
2009-04-09 22:31:00,81.96,82.025,81.935,82.0,194800000.0
2009-04-09 22:32:00,82.0,82.01,81.98,82.0,140200000.0
2009-04-09 22:33:00,81.99,82.01,81.99,82.01,44000000.0
2009-04-09 22:34:00,82.01,82.01,81.945,81.97,84200000.0
2009-04-09 22:35:00,81.97,81.98,81.96,81.97,34800000.0
2009-04-09 22:36:00,81.97,81.99,81.97,81.98,23400000.0
2009-04-09 22:37:00,81.98,82.0,81.975,82.0,47400000.0
2009-04-09 22:38:00,82.0,82.01,81.99,81.99,23800000.0
2009-04-09 22:39:00,81.99,82.0,81.99,82.0,20600000.0
2009-04-09 22:40:00,82.01,82.02,82.01,82.01,22400000.0
2009-04-09 22:41:00,82.01,82.01,82.0,82.0,16400000.0
2009-04-09 22:42:00,82.0,82.01,82.0,82.01,12600000.0
2009-04-09 22:43:00,82.01,82.01,82.0,82.0,22000000.0
2009-04-09 22:44:00,82.0,82.0,81.97,81.98,44800000.0
2009-04-09 22:45:00,81.99,81.99,81.98,81.99,26600000.0
2009-04-09 22:46:00,81.99,82.0,81.98,81.99,42600000.0
2009-04-09 22:47:00,81.99,81.99,81.98,81.98,14200000.0
2009-04-09 22:48:00,81.958,81.96,81.95,81.955,1400000.0
2009-04-09 22:49:00,81.975,81.975,81.975,81.975,1400000.0
2009-04-09 22:50:00,81.98,81.98,81.96,81.96,43000000.0
2009-04-09 22:51:00,81.96,81.98,81.95,81.98,55000000.0
2009-04-09 22:52:00,81.98,82.0,81.98,82.0,74400000.0
2009-04-09 22:53:00,81.98,81.98,81.96,81.97,47200000.0
2009-04-09 22:54:00,81.965,81.97,81.96,81.96,12400000.0
2009-04-09 22:55:00,81.96,81.96,81.95,81.96,18800000.0
2009-04-09 22:56:00,81.96,81.99,81.96,81.99,18800000.0
2009-04-09 22:57:00,81.99,82.01,81.99,82.0,44000000.0
2009-04-09 22:58:00,82.0,82.01,82.0,82.01,19200000.0
2009-04-09 22:59:00,82.0,82.03,81.995,82.01,17600000.0
2009-04-09 23:00:00,82.01,82.015,81.98,81.98,19600000.0
2009-04-09 23:01:00,81.99,81.993,81.988,81.993,9200000.0
2009-04-09 23:02:00,81.99,81.995,81.95,81.95,9200000.0
2009-04-09 23:03:00,81.975,81.985,81.975,81.985,2000000.0
2009-04-09 23:04:00,81.98,81.98,81.97,81.97,5200000.0
2009-04-09 23:05:00,81.99,81.99,81.94,81.96,8400000.0
2009-04-09 23:06:00,81.96,81.97,81.94,81.96,24200000.0
2009-04-09 23:07:00,81.97,81.97,81.945,81.945,5600000.0
2009-04-09 23:08:00,81.945,81.955,81.92,81.955,11400000.0
2009-04-09 23:09:00,81.96,81.975,81.96,81.975,12800000.0
2009-04-09 23:10:00,81.975,81.975,81.94,81.945,29400000.0
2009-04-09 23:11:00,81.945,81.945,81.935,81.935,5600000.0
2009-04-09 23:13:00,81.935,81.955,81.935,81.955,15800000.0
2009-04-09 23:14:00,81.955,81.96,81.95,81.95,9800000.0
2009-04-09 23:15:00,81.95,81.95,81.945,81.945,4200000.0
2009-04-09 23:16:00,81.95,81.955,81.95,81.95,4200000.0
2009-04-09 23:17:00,81.945,81.945,81.89,81.91,11400000.0
2009-04-09 23:18:00,81.91,81.955,81.91,81.955,10400000.0
2009-04-09 23:19:00,81.945,81.95,81.945,81.95,2800000.0
2009-04-09 23:20:00,81.945,81.945,81.945,81.945,1400000.0
2009-04-09 23:21:00,81.94,81.94,81.94,81.94,1400000.0
2009-04-09 23:22:00,81.929,81.93,81.926,81.926,3600000.0
2009-04-09 23:24:00,81.94,81.94,81.94,81.94,3600000.0
2009-04-09 23:25:00,81.945,81.95,81.94,81.95,13400000.0
2009-04-09 23:26:00,81.944,81.945,81.944,81.945,16800000.0
2009-04-09 23:27:00,81.955,81.98,81.955,81.98,16800000.0
2009-04-09 23:28:00,81.975,81.98,81.965,81.975,16800000.0
2009-04-09 23:29:00,81.98,81.99,81.98,81.99,7000000.0
2009-04-09 23:30:00,81.985,82.005,81.985,82.005,17800000.0
2009-04-09 23:31:00,81.995,82.01,81.995,82.01,6000000.0
2009-04-09 23:32:00,82.005,82.005,82.0,82.0,4200000.0
2009-04-09 23:33:00,81.995,81.995,81.995,81.995,1400000.0
2009-04-09 23:34:00,82.002,82.003,82.0,82.0,1400000.0
2009-04-09 23:35:00,82.002,82.003,82.002,82.003,1400000.0
2009-04-09 23:36:00,81.995,81.995,81.995,81.995,1400000.0
2009-04-09 23:37:00,81.995,81.995,81.995,81.995,1400000.0
2009-04-09 23:38:00,81.99,81.99,81.99,81.99,5600000.0
2009-04-09 23:39:00,81.99,81.995,81.99,81.995,5800000.0
2009-04-09 23:40:00,82.0,82.0,82.0,82.0,1400000.0
2009-04-09 23:41:00,82.005,82.055,82.005,82.025,35200000.0
2009-04-09 23:42:00,82.025,82.045,82.025,82.045,7400000.0
2009-04-09 23:43:00,82.045,82.055,82.04,82.055,65600000.0
2009-04-09 23:44:00,82.055,82.055,82.045,82.045,58200000.0
2009-04-09 23:45:00,82.045,82.045,82.03,82.04,17400000.0
2009-04-09 23:46:00,82.055,82.07,82.055,82.06,18200000.0
2009-04-09 23:47:00,82.06,82.06,82.06,82.06,1400000.0
2009-04-09 23:48:00,82.06,82.06,82.015,82.035,28800000.0
2009-04-09 23:49:00,82.035,82.035,82.02,82.035,8800000.0
2009-04-09 23:50:00,82.035,82.04,82.035,82.035,13200000.0
2009-04-09 23:51:00,82.035,82.035,81.99,81.99,28600000.0
2009-04-09 23:52:00,81.99,81.99,81.98,81.98,4200000.0
2009-04-09 23:53:00,81.98,81.98,81.97,81.97,10600000.0
2009-04-09 23:54:00,81.98,82.01,81.98,81.985,17800000.0
2009-04-09 23:55:00,81.985,81.985,81.98,81.98,2800000.0
2009-04-09 23:56:00,81.97,81.975,81.97,81.975,8400000.0
2009-04-09 23:57:00,81.99,81.99,81.99,81.99,3200000.0
2009-04-09 23:58:00,81.975,81.975,81.975,81.975,1400000.0
2009-04-09 23:59:00,81.972,81.974,81.967,81.973,58800000.0
2009-04-10 00:00:00,81.975,81.99,81.95,81.955,58800000.0
2009-04-10 00:01:00,81.955,81.96,81.955,81.96,9600000.0
2009-04-10 00:02:00,81.965,81.98,81.905,81.92,60600000.0
2009-04-10 00:03:00,81.92,81.92,81.9,81.92,35200000.0
2009-04-10 00:04:00,81.92,81.94,81.9,81.94,76800000.0
2009-04-10 00:05:00,81.94,81.95,81.93,81.93,32000000.0
2009-04-10 00:06:00,81.93,81.975,81.93,81.975,19000000.0
2009-04-10 00:07:00,82.01,82.06,82.0,82.06,83000000.0
2009-04-10 00:08:00,82.06,82.07,82.04,82.07,76200000.0
2009-04-10 00:09:00,82.07,82.07,82.02,82.03,52600000.0
2009-04-10 00:10:00,82.03,82.03,82.01,82.03,91200000.0
2009-04-10 00:11:00,82.03,82.045,82.03,82.045,16000000.0
2009-04-10 00:12:00,82.04,82.05,82.03,82.04,40000000.0
2009-04-10 00:13:00,82.035,82.035,82.035,82.035,1400000.0
2009-04-10 00:14:00,82.025,82.04,82.02,82.02,25000000.0
2009-04-10 00:15:00,82.02,82.035,82.02,82.02,36800000.0
2009-04-10 00:16:00,82.02,82.03,82.02,82.03,28800000.0
2009-04-10 00:17:00,82.03,82.03,82.02,82.02,9600000.0
2009-04-10 00:18:00,82.008,82.01,82.005,82.01,6400000.0
2009-04-10 00:19:00,82.02,82.02,82.02,82.02,6400000.0
2009-04-10 00:20:00,82.02,82.02,82.02,82.02,3200000.0
2009-04-10 00:21:00,81.98,82.025,81.98,82.025,9800000.0
2009-04-10 00:22:00,82.02,82.02,82.0,82.0,33600000.0
2009-04-10 00:23:00,82.01,82.01,82.0,82.0,8000000.0
2009-04-10 00:24:00,82.01,82.03,82.01,82.02,12800000.0
2009-04-10 00:25:00,82.02,82.02,82.015,82.015,11200000.0
2009-04-10 00:26:00,82.025,82.025,82.01,82.01,8000000.0
2009-04-10 00:27:00,82.019,82.019,81.999,82.01,9600000.0
2009-04-10 00:28:00,82.02,82.02,81.997,82.002,9600000.0
2009-04-10 00:29:00,82.008,82.009,81.997,82.004,9600000.0
2009-04-10 00:30:00,82.01,82.01,81.975,82.01,9600000.0
2009-04-10 00:31:00,82.0,82.0,81.99,81.99,9600000.0
2009-04-10 00:32:00,81.99,81.99,81.99,81.99,1600000.0
2009-04-10 00:33:00,81.99,81.99,81.99,81.99,4800000.0
2009-04-10 00:34:00,82.005,82.005,82.003,82.003,14400000.0
2009-04-10 00:35:00,81.995,82.02,81.995,82.02,14400000.0
2009-04-10 00:36:00,82.0,82.02,82.0,82.02,16000000.0
2009-04-10 00:37:00,82.01,82.03,82.01,82.02,40000000.0
2009-04-10 00:38:00,82.01,82.01,82.01,82.01,3200000.0
2009-04-10 00:39:00,82.01,82.02,82.01,82.02,6400000.0
2009-04-10 00:40:00,82.01,82.015,82.01,82.015,2800000.0
2009-04-10 00:41:00,82.02,82.02,82.02,82.02,3200000.0
2009-04-10 00:42:00,82.005,82.01,82.0,82.0,20600000.0
2009-04-10 00:43:00,81.982,81.993,81.978,81.984,36000000.0
2009-04-10 00:44:00,81.99,82.02,81.99,82.02,36000000.0
2009-04-10 00:45:00,82.02,82.02,82.0,82.0,19200000.0
2009-04-10 00:46:00,81.98,81.98,81.98,81.98,1600000.0
2009-04-10 00:47:00,81.98,81.99,81.98,81.99,27200000.0
2009-04-10 00:48:00,81.99,81.99,81.99,81.99,3200000.0
2009-04-10 00:49:00,81.97,81.98,81.97,81.98,8000000.0
2009-04-10 00:50:00,81.945,81.945,81.945,81.945,1600000.0
2009-04-10 00:51:00,81.97,81.97,81.97,81.97,4800000.0
2009-04-10 00:52:00,82.01,82.02,81.99,81.99,17800000.0
2009-04-10 00:53:00,81.99,82.0,81.97,81.98,64000000.0
2009-04-10 00:54:00,81.98,81.98,81.98,81.98,6400000.0
2009-04-10 00:55:00,81.97,81.99,81.97,81.99,12800000.0
2009-04-10 00:56:00,81.99,81.99,81.99,81.99,6400000.0
2009-04-10 00:57:00,82.0,82.015,81.98,81.98,109000000.0
2009-04-10 00:58:00,81.99,82.02,81.97,82.01,62400000.0
2009-04-10 00:59:00,82.01,82.02,81.96,81.98,94400000.0
2009-04-10 01:00:00,81.98,82.03,81.98,81.985,32600000.0
2009-04-10 01:01:00,81.98,82.0,81.98,82.0,26400000.0
2009-04-10 01:02:00,81.995,82.0,81.995,82.0,16000000.0
2009-04-10 01:03:00,81.98,82.025,81.98,82.025,31800000.0
2009-04-10 01:04:00,82.025,82.05,81.99,82.04,149800000.0
2009-04-10 01:05:00,82.02,82.05,82.01,82.02,94800000.0
2009-04-10 01:06:00,82.02,82.02,82.0,82.0,33000000.0
2009-04-10 01:07:00,82.0,82.025,82.0,82.01,57000000.0
2009-04-10 01:08:00,82.01,82.065,82.005,82.035,74800000.0
2009-04-10 01:09:00,82.035,82.13,82.035,82.095,83800000.0
2009-04-10 01:10:00,82.095,82.11,82.075,82.08,150400000.0
2009-04-10 01:11:00,82.09,82.1,82.05,82.065,83200000.0
2009-04-10 01:12:00,82.065,82.08,82.055,82.075,43000000.0
2009-04-10 01:13:00,82.08,82.1,82.07,82.1,56000000.0
2009-04-10 01:14:00,82.1,82.12,82.09,82.1,61800000.0
2009-04-10 01:15:00,82.1,82.15,82.1,82.12,115000000.0
2009-04-10 01:16:00,82.12,82.12,82.11,82.11,22400000.0
2009-04-10 01:17:00,82.12,82.14,82.105,82.12,97400000.0
2009-04-10 01:18:00,82.115,82.14,82.065,82.1,99200000.0
2009-04-10 01:19:00,82.11,82.13,82.105,82.11,49600000.0
2009-04-10 01:20:00,82.115,82.14,82.115,82.14,40000000.0
2009-04-10 01:21:00,82.14,82.14,82.13,82.13,19200000.0
2009-04-10 01:22:00,82.13,82.16,82.12,82.15,84000000.0
2009-04-10 01:23:00,82.15,82.16,82.14,82.16,56600000.0
2009-04-10 01:24:00,82.16,82.16,82.145,82.15,55000000.0
2009-04-10 01:25:00,82.145,82.16,82.13,82.13,117200000.0
2009-04-10 01:26:00,82.135,82.14,82.105,82.115,140800000.0
2009-04-10 01:27:00,82.115,82.12,82.08,82.08,63800000.0
2009-04-10 01:28:00,82.08,82.12,82.08,82.095,135800000.0
2009-04-10 01:29:00,82.09,82.105,82.09,82.095,22400000.0
2009-04-10 01:30:00,82.08,82.08,82.05,82.065,38400000.0
2009-04-10 01:31:00,82.065,82.08,82.06,82.07,43200000.0
2009-04-10 01:32:00,82.07,82.09,82.07,82.07,65200000.0
2009-04-10 01:33:00,82.08,82.08,82.045,82.06,43800000.0
2009-04-10 01:34:00,82.06,82.06,82.01,82.04,22000000.0
2009-04-10 01:35:00,82.05,82.06,82.05,82.06,32000000.0
2009-04-10 01:36:00,82.07,82.1,82.07,82.1,41600000.0
2009-04-10 01:37:00,82.1,82.11,82.1,82.11,35200000.0
2009-04-10 01:38:00,82.11,82.11,82.07,82.09,63800000.0
2009-04-10 01:39:00,82.09,82.09,82.08,82.08,19200000.0
2009-04-10 01:40:00,82.08,82.08,82.05,82.05,38400000.0
2009-04-10 01:41:00,82.06,82.06,82.02,82.05,53000000.0
2009-04-10 01:42:00,82.05,82.06,82.05,82.06,12800000.0
2009-04-10 01:43:00,82.06,82.07,82.05,82.07,44400000.0
2009-04-10 01:44:00,82.07,82.07,82.07,82.07,9600000.0
2009-04-10 01:45:00,82.07,82.08,82.07,82.08,16000000.0
2009-04-10 01:46:00,82.08,82.1,82.08,82.09,42600000.0
2009-04-10 01:47:00,82.08,82.08,82.07,82.07,35200000.0
2009-04-10 01:48:00,82.07,82.07,82.05,82.05,89600000.0
2009-04-10 01:49:00,82.05,82.05,82.03,82.05,27200000.0
2009-04-10 01:50:00,82.055,82.08,82.035,82.08,47600000.0
2009-04-10 01:51:00,82.09,82.11,82.07,82.11,41800000.0
2009-04-10 01:52:00,82.11,82.11,82.09,82.09,29800000.0
2009-04-10 01:53:00,82.09,82.13,82.09,82.13,29800000.0
2009-04-10 01:54:00,82.12,82.13,82.12,82.12,35200000.0
2009-04-10 01:55:00,82.12,82.12,82.1,82.11,51200000.0
2009-04-10 01:56:00,82.11,82.11,82.11,82.11,9600000.0
2009-04-10 01:57:00,82.11,82.11,82.09,82.1,17600000.0
2009-04-10 01:58:00,82.095,82.1,82.095,82.099,16000000.0
2009-04-10 01:59:00,82.1,82.11,82.1,82.11,16000000.0
2009-04-10 02:00:00,82.11,82.13,82.09,82.13,119400000.0
2009-04-10 02:01:00,82.125,82.14,82.12,82.14,74000000.0
2009-04-10 02:02:00,82.14,82.14,82.13,82.14,14000000.0
2009-04-10 02:03:00,82.13,82.14,82.11,82.11,76200000.0
2009-04-10 02:04:00,82.11,82.11,82.07,82.07,67400000.0
2009-04-10 02:05:00,82.07,82.09,82.035,82.045,91400000.0
2009-04-10 02:06:00,82.05,82.06,82.04,82.05,75000000.0
2009-04-10 02:07:00,82.06,82.06,82.04,82.04,105600000.0
2009-04-10 02:08:00,82.05,82.06,82.045,82.06,55600000.0
2009-04-10 02:09:00,82.06,82.06,82.03,82.06,51200000.0
2009-04-10 02:10:00,82.055,82.055,82.05,82.055,10200000.0
2009-04-10 02:11:00,82.05,82.06,82.035,82.06,153200000.0
2009-04-10 02:12:00,82.06,82.06,82.04,82.05,17000000.0
2009-04-10 02:13:00,82.055,82.07,82.055,82.06,23400000.0
2009-04-10 02:14:00,82.07,82.07,82.07,82.07,15600000.0
2009-04-10 02:15:00,82.07,82.07,82.025,82.05,90200000.0
2009-04-10 02:16:00,82.05,82.06,82.04,82.05,15600000.0
2009-04-10 02:17:00,82.05,82.05,82.04,82.05,37200000.0
2009-04-10 02:18:00,82.045,82.06,82.03,82.03,106200000.0
2009-04-10 02:19:00,82.025,82.05,82.025,82.05,32200000.0
2009-04-10 02:20:00,82.06,82.09,82.06,82.09,40000000.0
2009-04-10 02:21:00,82.095,82.1,82.07,82.07,59800000.0
2009-04-10 02:22:00,82.07,82.07,82.03,82.03,47200000.0
2009-04-10 02:23:00,82.01,82.01,82.0,82.0,9400000.0
2009-04-10 02:24:00,82.015,82.02,82.015,82.02,9200000.0
2009-04-10 02:25:00,82.015,82.04,82.015,82.04,29400000.0
2009-04-10 02:26:00,82.04,82.04,82.03,82.03,36200000.0
2009-04-10 02:27:00,82.03,82.03,81.99,81.99,57600000.0
2009-04-10 02:28:00,82.0,82.0,81.98,81.99,18600000.0
2009-04-10 02:29:00,81.99,82.04,81.99,81.995,133400000.0
2009-04-10 02:30:00,81.995,82.02,81.995,82.0,94800000.0
2009-04-10 02:31:00,82.02,82.02,82.01,82.01,39200000.0
2009-04-10 02:32:00,82.01,82.01,82.0,82.0,26200000.0
2009-04-10 02:33:00,81.99,82.0,81.965,81.97,74600000.0
2009-04-10 02:34:00,81.97,81.98,81.905,81.935,167800000.0
2009-04-10 02:35:00,81.93,81.955,81.92,81.955,87000000.0
2009-04-10 02:36:00,81.95,81.97,81.945,81.97,41200000.0
2009-04-10 02:37:00,81.97,82.03,81.97,82.03,102200000.0
2009-04-10 02:38:00,82.03,82.04,81.99,82.02,138400000.0
2009-04-10 02:39:00,82.02,82.04,82.0,82.04,109000000.0
2009-04-10 02:40:00,82.05,82.05,82.015,82.04,57800000.0
2009-04-10 02:41:00,82.04,82.06,82.04,82.06,87200000.0
2009-04-10 02:42:00,82.06,82.07,82.06,82.07,48600000.0
2009-04-10 02:43:00,82.06,82.09,82.06,82.09,19800000.0
2009-04-10 02:44:00,82.09,82.09,82.08,82.08,14200000.0
2009-04-10 02:45:00,82.08,82.11,82.035,82.07,85600000.0
2009-04-10 02:46:00,82.08,82.08,82.06,82.07,58800000.0
2009-04-10 02:47:00,82.07,82.07,82.015,82.05,123400000.0
2009-04-10 02:48:00,82.05,82.07,82.05,82.05,110800000.0
2009-04-10 02:49:00,82.04,82.05,82.02,82.04,88800000.0
2009-04-10 02:50:00,82.03,82.03,82.02,82.02,23400000.0
2009-04-10 02:51:00,82.01,82.02,82.01,82.02,48200000.0
2009-04-10 02:52:00,82.03,82.04,82.01,82.035,121600000.0
2009-04-10 02:53:00,82.02,82.05,82.02,82.05,58800000.0
2009-04-10 02:54:00,82.05,82.055,82.03,82.055,64400000.0
2009-04-10 02:55:00,82.055,82.055,82.03,82.055,67600000.0
2009-04-10 02:56:00,82.055,82.09,82.05,82.08,43200000.0
2009-04-10 02:57:00,82.08,82.08,82.06,82.06,46800000.0
2009-04-10 02:58:00,82.065,82.07,82.06,82.06,34000000.0
2009-04-10 02:59:00,82.06,82.06,82.015,82.04,90200000.0
2009-04-10 03:00:00,82.04,82.05,82.04,82.04,74800000.0
2009-04-10 03:01:00,82.05,82.06,82.04,82.06,41400000.0
2009-04-10 03:02:00,82.055,82.06,82.05,82.06,12400000.0
2009-04-10 03:03:00,82.05,82.06,82.05,82.05,28000000.0
2009-04-10 03:04:00,82.05,82.05,82.03,82.05,25400000.0
2009-04-10 03:05:00,82.05,82.05,82.02,82.04,91000000.0
2009-04-10 03:06:00,82.04,82.04,82.02,82.02,56000000.0
2009-04-10 03:07:00,82.02,82.03,82.01,82.03,32200000.0
2009-04-10 03:08:00,82.03,82.03,82.01,82.02,51400000.0
2009-04-10 03:09:00,82.02,82.03,81.93,81.93,153200000.0
2009-04-10 03:10:00,81.93,81.97,81.92,81.96,97800000.0
2009-04-10 03:11:00,81.96,81.97,81.93,81.93,115200000.0
2009-04-10 03:12:00,81.93,81.96,81.93,81.96,141600000.0
2009-04-10 03:13:00,81.96,81.96,81.93,81.94,104000000.0
2009-04-10 03:14:00,81.94,81.94,81.91,81.91,82600000.0
2009-04-10 03:15:00,81.91,81.93,81.91,81.925,18400000.0
2009-04-10 03:16:00,81.92,81.95,81.92,81.94,40000000.0
2009-04-10 03:17:00,81.945,81.945,81.94,81.94,17000000.0
2009-04-10 03:18:00,81.94,81.94,81.91,81.91,45000000.0
2009-04-10 03:19:00,81.91,81.91,81.9,81.9,26600000.0
2009-04-10 03:20:00,81.9,81.9,81.875,81.89,42600000.0
2009-04-10 03:21:00,81.89,81.89,81.87,81.88,57200000.0
2009-04-10 03:22:00,81.88,81.89,81.87,81.89,62400000.0
2009-04-10 03:23:00,81.895,81.9,81.895,81.9,13800000.0
2009-04-10 03:24:00,81.9,81.91,81.9,81.9,35800000.0
2009-04-10 03:25:00,81.89,81.89,81.89,81.89,13800000.0
2009-04-10 03:26:00,81.89,81.89,81.86,81.86,63600000.0
2009-04-10 03:27:00,81.865,81.88,81.865,81.87,20200000.0
2009-04-10 03:28:00,81.88,81.88,81.88,81.88,26600000.0
2009-04-10 03:29:00,81.88,81.89,81.88,81.89,22000000.0
2009-04-10 03:30:00,81.88,81.88,81.88,81.88,29800000.0
2009-04-10 03:31:00,81.88,81.88,81.87,81.87,29400000.0
2009-04-10 03:32:00,81.87,81.87,81.86,81.86,43600000.0
2009-04-10 03:33:00,81.86,81.86,81.85,81.85,20600000.0
2009-04-10 03:34:00,81.85,81.85,81.83,81.84,46800000.0
2009-04-10 03:35:00,81.84,81.84,81.81,81.81,71600000.0
2009-04-10 03:36:00,81.795,81.83,81.795,81.83,137400000.0
2009-04-10 03:37:00,81.83,81.86,81.79,81.82,188600000.0
2009-04-10 03:38:00,81.82,81.82,81.79,81.79,126000000.0
2009-04-10 03:39:00,81.8,81.82,81.79,81.81,57000000.0
2009-04-10 03:40:00,81.81,81.825,81.81,81.82,24400000.0
2009-04-10 03:41:00,81.82,81.825,81.82,81.82,12000000.0
2009-04-10 03:42:00,81.82,81.83,81.82,81.83,57800000.0
2009-04-10 03:43:00,81.83,81.84,81.83,81.84,31600000.0
2009-04-10 03:44:00,81.83,81.86,81.83,81.86,51200000.0
2009-04-10 03:45:00,81.86,81.865,81.84,81.84,88600000.0
2009-04-10 03:46:00,81.835,81.86,81.835,81.86,48000000.0
2009-04-10 03:47:00,81.865,81.87,81.84,81.84,60200000.0
2009-04-10 03:48:00,81.84,81.845,81.84,81.84,14200000.0
2009-04-10 03:49:00,81.83,81.86,81.825,81.84,96200000.0
2009-04-10 03:50:00,81.84,81.84,81.82,81.825,65600000.0
2009-04-10 03:51:00,81.82,81.82,81.8,81.815,83000000.0
2009-04-10 03:52:00,81.81,81.82,81.79,81.79,116600000.0
2009-04-10 03:53:00,81.79,81.79,81.77,81.77,50000000.0
2009-04-10 03:54:00,81.775,81.775,81.74,81.75,111200000.0
2009-04-10 03:55:00,81.765,81.8,81.765,81.78,102000000.0
2009-04-10 03:56:00,81.77,81.79,81.765,81.77,48200000.0
2009-04-10 03:57:00,81.775,81.82,81.77,81.82,70800000.0
2009-04-10 03:58:00,81.81,81.81,81.75,81.75,91400000.0
2009-04-10 03:59:00,81.76,81.785,81.725,81.77,198400000.0
2009-04-10 04:00:00,81.77,81.79,81.76,81.78,88800000.0
2009-04-10 04:01:00,81.78,81.79,81.76,81.79,64800000.0
2009-04-10 04:02:00,81.79,81.79,81.755,81.77,103600000.0
2009-04-10 04:03:00,81.77,81.77,81.745,81.75,74400000.0
2009-04-10 04:04:00,81.77,81.77,81.77,81.77,3200000.0
2009-04-10 04:05:00,81.77,81.78,81.76,81.78,71200000.0
2009-04-10 04:06:00,81.78,81.82,81.78,81.8,136400000.0
2009-04-10 04:07:00,81.8,81.81,81.8,81.81,89400000.0
2009-04-10 04:08:00,81.81,81.835,81.8,81.82,63400000.0
2009-04-10 04:09:00,81.82,81.82,81.79,81.8,57000000.0
2009-04-10 04:10:00,81.8,81.82,81.8,81.82,28000000.0
2009-04-10 04:11:00,81.82,81.83,81.8,81.81,93200000.0
2009-04-10 04:12:00,81.81,81.905,81.77,81.87,159000000.0
2009-04-10 04:13:00,81.88,81.92,81.88,81.88,40200000.0
2009-04-10 04:14:00,81.89,81.9,81.88,81.895,51000000.0
2009-04-10 04:15:00,81.895,81.895,81.87,81.88,65800000.0
2009-04-10 04:16:00,81.88,81.88,81.88,81.88,1600000.0
2009-04-10 04:17:00,81.88,81.88,81.86,81.86,41800000.0
2009-04-10 04:18:00,81.865,81.87,81.86,81.865,24400000.0
2009-04-10 04:19:00,81.87,81.87,81.87,81.87,17000000.0
2009-04-10 04:20:00,81.87,81.87,81.87,81.87,1400000.0
2009-04-10 04:21:00,81.87,81.87,81.87,81.87,36800000.0
2009-04-10 04:22:00,81.875,81.88,81.875,81.88,4600000.0
2009-04-10 04:23:00,81.87,81.87,81.87,81.87,31800000.0
2009-04-10 04:24:00,81.87,81.875,81.87,81.875,9200000.0
2009-04-10 04:25:00,81.88,81.88,81.88,81.88,12800000.0
2009-04-10 04:26:00,81.88,81.88,81.88,81.88,6000000.0
2009-04-10 04:27:00,81.88,81.88,81.88,81.88,4600000.0
2009-04-10 04:28:00,81.88,81.88,81.86,81.87,90400000.0
2009-04-10 04:29:00,81.86,81.87,81.86,81.87,11000000.0
2009-04-10 04:30:00,81.875,81.88,81.86,81.86,44600000.0
2009-04-10 04:31:00,81.87,81.87,81.86,81.87,18400000.0
2009-04-10 04:32:00,81.87,81.87,81.87,81.87,3200000.0
2009-04-10 04:33:00,81.87,81.87,81.87,81.87,14200000.0
2009-04-10 04:34:00,81.865,81.865,81.865,81.865,1400000.0
2009-04-10 04:35:00,81.87,81.88,81.87,81.87,79200000.0
2009-04-10 04:36:00,81.87,81.87,81.87,81.87,3200000.0
2009-04-10 04:37:00,81.865,81.865,81.85,81.865,26400000.0
2009-04-10 04:38:00,81.86,81.865,81.86,81.86,20200000.0
2009-04-10 04:39:00,81.865,81.875,81.86,81.87,30800000.0
2009-04-10 04:40:00,81.875,81.875,81.85,81.87,82200000.0
2009-04-10 04:41:00,81.87,81.87,81.87,81.87,10800000.0
2009-04-10 04:42:00,81.87,81.87,81.87,81.87,21400000.0
2009-04-10 04:43:00,81.87,81.88,81.87,81.87,45600000.0
2009-04-10 04:44:00,81.87,81.88,81.87,81.87,27600000.0
2009-04-10 04:45:00,81.87,81.87,81.87,81.87,11000000.0
2009-04-10 04:46:00,81.87,81.87,81.87,81.87,9600000.0
2009-04-10 04:47:00,81.865,81.88,81.865,81.88,7800000.0
2009-04-10 04:48:00,81.875,81.88,81.875,81.88,4600000.0
2009-04-10 04:49:00,81.875,81.875,81.875,81.875,1400000.0
2009-04-10 04:50:00,81.88,81.88,81.87,81.87,7800000.0
2009-04-10 04:51:00,81.875,81.875,81.86,81.86,11000000.0
2009-04-10 04:52:00,81.855,81.855,81.85,81.85,4600000.0
2009-04-10 04:53:00,81.85,81.85,81.84,81.84,26600000.0
2009-04-10 04:54:00,81.84,81.85,81.83,81.83,32600000.0
2009-04-10 04:55:00,81.825,81.84,81.825,81.825,34200000.0
2009-04-10 04:56:00,81.83,81.83,81.83,81.83,41000000.0
2009-04-10 04:57:00,81.825,81.84,81.82,81.83,103800000.0
2009-04-10 04:58:00,81.83,81.83,81.83,81.83,4600000.0
2009-04-10 04:59:00,81.83,81.83,81.81,81.81,32600000.0
2009-04-10 05:00:00,81.81,81.82,81.78,81.8,130800000.0
2009-04-10 05:01:00,81.8,81.82,81.79,81.82,59200000.0
2009-04-10 05:02:00,81.825,81.83,81.82,81.82,35400000.0
2009-04-10 05:03:00,81.825,81.87,81.815,81.86,104000000.0
2009-04-10 05:04:00,81.87,81.87,81.835,81.84,32600000.0
2009-04-10 05:05:00,81.835,81.84,81.82,81.83,89000000.0
2009-04-10 05:06:00,81.835,81.84,81.81,81.84,111800000.0
2009-04-10 05:07:00,81.84,81.85,81.84,81.85,31000000.0
2009-04-10 05:08:00,81.86,81.87,81.86,81.87,77800000.0
2009-04-10 05:09:00,81.87,81.87,81.87,81.87,1400000.0
2009-04-10 05:10:00,81.88,81.88,81.88,81.88,11000000.0
2009-04-10 05:11:00,81.875,81.875,81.87,81.87,4600000.0
2009-04-10 05:12:00,81.865,81.865,81.865,81.865,1400000.0
2009-04-10 05:13:00,81.865,81.87,81.86,81.87,18800000.0
2009-04-10 05:14:00,81.87,81.87,81.83,81.84,82200000.0
2009-04-10 05:15:00,81.835,81.835,81.82,81.82,28000000.0
2009-04-10 05:16:00,81.82,81.83,81.82,81.83,13400000.0
2009-04-10 05:17:00,81.83,81.83,81.83,81.83,21600000.0
2009-04-10 05:18:00,81.84,81.84,81.84,81.84,6400000.0
2009-04-10 05:19:00,81.835,81.835,81.83,81.83,15200000.0
2009-04-10 05:20:00,81.835,81.835,81.835,81.835,1400000.0
2009-04-10 05:21:00,81.819,81.819,81.816,81.816,6000000.0
2009-04-10 05:22:00,81.835,81.835,81.83,81.83,6000000.0
2009-04-10 05:23:00,81.84,81.86,81.84,81.84,32200000.0
2009-04-10 05:24:00,81.85,81.87,81.85,81.86,46800000.0
2009-04-10 05:25:00,81.855,81.855,81.84,81.84,23000000.0
2009-04-10 05:26:00,81.835,81.835,81.82,81.82,74600000.0
2009-04-10 05:27:00,81.82,81.82,81.82,81.82,1400000.0
2009-04-10 05:28:00,81.82,81.83,81.82,81.83,12400000.0
2009-04-10 05:29:00,81.801,81.81,81.798,81.805,24400000.0
2009-04-10 05:30:00,81.83,81.85,81.83,81.85,24400000.0
2009-04-10 05:31:00,81.855,81.87,81.85,81.85,43200000.0
2009-04-10 05:32:00,81.86,81.86,81.86,81.86,23200000.0
2009-04-10 05:33:00,81.86,81.87,81.86,81.86,14200000.0
2009-04-10 05:34:00,81.86,81.86,81.85,81.86,19800000.0
2009-04-10 05:35:00,81.86,81.86,81.85,81.85,18400000.0
2009-04-10 05:36:00,81.85,81.85,81.83,81.83,24800000.0
2009-04-10 05:37:00,81.835,81.835,81.82,81.82,38800000.0
2009-04-10 05:38:00,81.82,81.83,81.82,81.82,52400000.0
2009-04-10 05:39:00,81.825,81.83,81.825,81.83,9200000.0
2009-04-10 05:40:00,81.835,81.845,81.835,81.84,18000000.0
2009-04-10 05:41:00,81.84,81.85,81.825,81.84,35600000.0
2009-04-10 05:42:00,81.84,81.84,81.84,81.84,15600000.0
2009-04-10 05:43:00,81.83,81.84,81.83,81.84,29400000.0
2009-04-10 05:44:00,81.84,81.84,81.84,81.84,12400000.0
2009-04-10 05:45:00,81.84,81.84,81.83,81.83,30800000.0
2009-04-10 05:46:00,81.83,81.83,81.82,81.82,21600000.0
2009-04-10 05:47:00,81.825,81.83,81.81,81.82,96800000.0
2009-04-10 05:48:00,81.83,81.83,81.83,81.83,3200000.0
2009-04-10 05:49:00,81.825,81.83,81.805,81.82,42000000.0
2009-04-10 05:50:00,81.82,81.83,81.81,81.82,41400000.0
2009-04-10 05:51:00,81.825,81.83,81.82,81.82,52800000.0
2009-04-10 05:52:00,81.82,81.82,81.82,81.82,11000000.0
2009-04-10 05:53:00,81.82,81.82,81.81,81.81,63400000.0
2009-04-10 05:54:00,81.81,81.82,81.81,81.81,41800000.0
2009-04-10 05:55:00,81.81,81.83,81.81,81.82,77600000.0
2009-04-10 05:56:00,81.82,81.83,81.82,81.83,10600000.0
2009-04-10 05:57:00,81.83,81.83,81.81,81.81,49400000.0
2009-04-10 05:58:00,81.81,81.82,81.8,81.815,39000000.0
2009-04-10 05:59:00,81.81,81.81,81.8,81.8,35800000.0
2009-04-10 06:00:00,81.81,81.82,81.81,81.82,9200000.0
2009-04-10 06:01:00,81.815,81.82,81.815,81.82,34000000.0
2009-04-10 06:02:00,81.825,81.825,81.77,81.77,99000000.0
2009-04-10 06:03:00,81.79,81.79,81.78,81.78,9200000.0
2009-04-10 06:04:00,81.78,81.78,81.77,81.77,6000000.0
2009-04-10 06:05:00,81.77,81.77,81.745,81.75,41800000.0
2009-04-10 06:06:00,81.75,81.78,81.75,81.765,55800000.0
2009-04-10 06:07:00,81.77,81.77,81.75,81.77,61800000.0
2009-04-10 06:08:00,81.77,81.77,81.755,81.77,43800000.0
2009-04-10 06:09:00,81.765,81.765,81.73,81.74,91800000.0
2009-04-10 06:10:00,81.74,81.75,81.74,81.75,31200000.0
2009-04-10 06:11:00,81.75,81.78,81.735,81.76,101600000.0
2009-04-10 06:12:00,81.74,81.79,81.705,81.785,79000000.0
2009-04-10 06:13:00,81.785,81.8,81.785,81.8,86600000.0
2009-04-10 06:14:00,81.8,81.8,81.78,81.78,112400000.0
2009-04-10 06:15:00,81.79,81.79,81.77,81.78,57400000.0
2009-04-10 06:16:00,81.78,81.79,81.765,81.79,44000000.0
2009-04-10 06:17:00,81.8,81.8,81.77,81.78,115000000.0
2009-04-10 06:18:00,81.78,81.81,81.77,81.81,126800000.0
2009-04-10 06:19:00,81.805,81.805,81.78,81.78,58200000.0
2009-04-10 06:20:00,81.79,81.79,81.78,81.79,29400000.0
2009-04-10 06:21:00,81.79,81.79,81.77,81.79,85400000.0
2009-04-10 06:22:00,81.79,81.79,81.77,81.78,95200000.0
2009-04-10 06:23:00,81.78,81.79,81.76,81.79,68400000.0
2009-04-10 06:24:00,81.79,81.79,81.78,81.78,7800000.0
2009-04-10 06:25:00,81.78,81.78,81.77,81.77,20200000.0
2009-04-10 06:26:00,81.775,81.78,81.775,81.78,7400000.0
2009-04-10 06:27:00,81.78,81.79,81.78,81.78,57400000.0
2009-04-10 06:28:00,81.78,81.8,81.78,81.8,57000000.0
2009-04-10 06:29:00,81.79,81.79,81.79,81.79,23400000.0
2009-04-10 06:30:00,81.79,81.79,81.78,81.78,9600000.0
2009-04-10 06:31:00,81.77,81.77,81.76,81.77,23400000.0
2009-04-10 06:32:00,81.77,81.77,81.76,81.77,19800000.0
2009-04-10 06:33:00,81.77,81.775,81.76,81.775,21600000.0
2009-04-10 06:34:00,81.775,81.79,81.77,81.79,22600000.0
2009-04-10 06:35:00,81.79,81.79,81.79,81.79,11000000.0
2009-04-10 06:36:00,81.79,81.79,81.78,81.78,15600000.0
2009-04-10 06:37:00,81.785,81.79,81.785,81.79,34400000.0
2009-04-10 06:38:00,81.79,81.79,81.78,81.79,25200000.0
2009-04-10 06:39:00,81.79,81.8,81.79,81.8,15600000.0
2009-04-10 06:40:00,81.8,81.81,81.795,81.81,22800000.0
2009-04-10 06:41:00,81.815,81.83,81.815,81.82,18400000.0
2009-04-10 06:42:00,81.825,81.86,81.82,81.85,108200000.0
2009-04-10 06:43:00,81.855,81.87,81.85,81.85,94600000.0
2009-04-10 06:44:00,81.85,81.86,81.85,81.85,31200000.0
2009-04-10 06:45:00,81.845,81.845,81.84,81.84,6000000.0
2009-04-10 06:46:00,81.84,81.84,81.83,81.83,29400000.0
2009-04-10 06:47:00,81.82,81.835,81.815,81.835,13800000.0
2009-04-10 06:48:00,81.83,81.85,81.82,81.85,45000000.0
2009-04-10 06:49:00,81.84,81.855,81.84,81.855,33600000.0
2009-04-10 06:50:00,81.855,81.86,81.84,81.86,42600000.0
2009-04-10 06:51:00,81.86,81.865,81.86,81.865,18400000.0
2009-04-10 06:52:00,81.865,81.88,81.85,81.88,59800000.0
2009-04-10 06:53:00,81.89,81.89,81.875,81.875,12400000.0
2009-04-10 06:54:00,81.87,81.87,81.87,81.87,7800000.0
2009-04-10 06:55:00,81.86,81.86,81.86,81.86,46400000.0
2009-04-10 06:56:00,81.86,81.865,81.86,81.865,34000000.0
2009-04-10 06:57:00,81.87,81.88,81.86,81.88,44000000.0
2009-04-10 06:58:00,81.88,81.895,81.87,81.895,25000000.0
2009-04-10 06:59:00,81.9,81.9,81.9,81.9,13800000.0
2009-04-10 07:00:00,81.9,81.9,81.89,81.89,20200000.0
2009-04-10 07:01:00,81.895,81.91,81.895,81.91,24800000.0
2009-04-10 07:02:00,81.91,81.91,81.9,81.9,19800000.0
2009-04-10 07:03:00,81.9,81.92,81.9,81.92,37200000.0
2009-04-10 07:04:00,81.92,81.92,81.9,81.91,36200000.0
2009-04-10 07:05:00,81.91,81.92,81.9,81.905,21400000.0
2009-04-10 07:06:00,81.905,81.92,81.9,81.92,60200000.0
2009-04-10 07:07:00,81.92,81.93,81.9,81.92,102400000.0
2009-04-10 07:08:00,81.92,81.92,81.91,81.91,40800000.0
2009-04-10 07:09:00,81.9,81.91,81.9,81.91,21600000.0
2009-04-10 07:10:00,81.905,81.905,81.905,81.905,1400000.0
2009-04-10 07:11:00,81.9,81.91,81.87,81.89,93000000.0
2009-04-10 07:12:00,81.88,81.9,81.87,81.9,139000000.0
2009-04-10 07:13:00,81.895,81.9,81.89,81.89,51000000.0
2009-04-10 07:14:00,81.885,81.89,81.88,81.88,24400000.0
2009-04-10 07:15:00,81.885,81.885,81.885,81.885,1400000.0
2009-04-10 07:16:00,81.885,81.885,81.885,81.885,2800000.0
2009-04-10 07:17:00,81.88,81.91,81.88,81.89,65000000.0
2009-04-10 07:18:00,81.89,81.9,81.89,81.9,90800000.0
2009-04-10 07:19:00,81.9,81.93,81.89,81.91,58000000.0
2009-04-10 07:20:00,81.91,81.91,81.9,81.905,28000000.0
2009-04-10 07:21:00,81.905,81.905,81.9,81.9,35800000.0
2009-04-10 07:22:00,81.9,81.9,81.9,81.9,3200000.0
2009-04-10 07:23:00,81.89,81.89,81.86,81.86,35800000.0
2009-04-10 07:24:00,81.865,81.87,81.865,81.87,58200000.0
2009-04-10 07:25:00,81.87,81.88,81.865,81.88,40800000.0
2009-04-10 07:26:00,81.89,81.89,81.89,81.89,30800000.0
2009-04-10 07:27:00,81.89,81.9,81.89,81.9,37600000.0
2009-04-10 07:28:00,81.9,81.9,81.89,81.9,71600000.0
2009-04-10 07:29:00,81.9,81.905,81.9,81.905,14200000.0
2009-04-10 07:30:00,81.91,81.91,81.9,81.91,22000000.0
2009-04-10 07:31:00,81.896,81.905,81.896,81.897,1400000.0
2009-04-10 07:32:00,81.903,81.903,81.895,81.895,1400000.0
2009-04-10 07:33:00,81.905,81.905,81.905,81.905,1400000.0
2009-04-10 07:34:00,81.897,81.898,81.897,81.897,6000000.0
2009-04-10 07:35:00,81.9,81.9,81.9,81.9,6000000.0
2009-04-10 07:36:00,81.9,81.9,81.9,81.9,1400000.0
2009-04-10 07:37:00,81.895,81.895,81.895,81.895,1400000.0
2009-04-10 07:38:00,81.9,81.92,81.9,81.91,23400000.0
2009-04-10 07:39:00,81.91,81.92,81.91,81.915,49600000.0
2009-04-10 07:40:00,81.91,81.92,81.91,81.91,64000000.0
2009-04-10 07:41:00,81.92,81.92,81.92,81.92,11000000.0
2009-04-10 07:42:00,81.92,81.92,81.92,81.92,18400000.0
2009-04-10 07:43:00,81.92,81.92,81.91,81.91,30800000.0
2009-04-10 07:44:00,81.92,81.92,81.91,81.91,49200000.0
2009-04-10 07:45:00,81.91,81.91,81.91,81.91,4600000.0
2009-04-10 07:46:00,81.91,81.91,81.91,81.91,4600000.0
2009-04-10 07:47:00,81.91,81.91,81.91,81.91,7400000.0
2009-04-10 07:48:00,81.91,81.91,81.91,81.91,6400000.0
2009-04-10 07:49:00,81.901,81.903,81.897,81.897,6000000.0
2009-04-10 07:50:00,81.905,81.91,81.905,81.91,6000000.0
2009-04-10 07:51:00,81.91,81.92,81.9,81.91,45200000.0
2009-04-10 07:52:00,81.915,81.93,81.91,81.91,46800000.0
2009-04-10 07:53:00,81.91,81.92,81.91,81.92,31200000.0
2009-04-10 07:54:00,81.92,81.93,81.92,81.92,33000000.0
2009-04-10 07:55:00,81.92,81.93,81.92,81.92,20600000.0
2009-04-10 07:56:00,81.915,81.923,81.915,81.92,68800000.0
2009-04-10 07:57:00,81.92,81.93,81.91,81.92,68800000.0
2009-04-10 07:58:00,81.92,81.93,81.92,81.93,9200000.0
2009-04-10 07:59:00,81.93,81.93,81.92,81.92,12400000.0
2009-04-10 08:00:00,81.925,81.93,81.91,81.92,45000000.0
2009-04-10 08:01:00,81.92,81.92,81.9,81.9,43200000.0
2009-04-10 08:02:00,81.905,81.91,81.905,81.91,4600000.0
2009-04-10 08:03:00,81.9,81.9,81.88,81.89,60800000.0
2009-04-10 08:04:00,81.89,81.91,81.87,81.885,159200000.0
2009-04-10 08:05:00,81.895,81.9,81.855,81.88,164200000.0
2009-04-10 08:06:00,81.88,81.88,81.865,81.88,29200000.0
2009-04-10 08:07:00,81.88,81.89,81.88,81.89,40400000.0
2009-04-10 08:08:00,81.89,81.89,81.88,81.88,37200000.0
2009-04-10 08:09:00,81.88,81.93,81.88,81.93,31400000.0
2009-04-10 08:10:00,81.915,81.915,81.9,81.9,29000000.0
2009-04-10 08:11:00,81.9,81.92,81.89,81.91,79400000.0
2009-04-10 08:12:00,81.91,81.92,81.91,81.92,42600000.0
2009-04-10 08:13:00,81.92,81.92,81.9,81.9,74400000.0
2009-04-10 08:14:00,81.9,81.92,81.9,81.92,65600000.0
2009-04-10 08:15:00,81.92,81.92,81.88,81.89,70600000.0
2009-04-10 08:16:00,81.89,81.89,81.88,81.88,46800000.0
2009-04-10 08:17:00,81.88,81.89,81.87,81.89,32200000.0
2009-04-10 08:18:00,81.89,81.89,81.88,81.89,19800000.0
2009-04-10 08:19:00,81.885,81.905,81.885,81.905,37000000.0
2009-04-10 08:20:00,81.91,81.91,81.9,81.9,34000000.0
2009-04-10 08:21:00,81.9,81.91,81.9,81.91,20200000.0
2009-04-10 08:22:00,81.91,81.91,81.91,81.91,19200000.0
2009-04-10 08:23:00,81.91,81.91,81.88,81.9,40400000.0
2009-04-10 08:24:00,81.895,81.895,81.89,81.89,29400000.0
2009-04-10 08:25:00,81.88,81.89,81.88,81.89,4600000.0
2009-04-10 08:26:00,81.87,81.88,81.785,81.855,71000000.0
2009-04-10 08:27:00,81.855,81.86,81.85,81.86,24400000.0
2009-04-10 08:28:00,81.87,81.87,81.81,81.82,75200000.0
2009-04-10 08:29:00,81.82,81.83,81.82,81.83,51000000.0
2009-04-10 08:30:00,81.825,81.825,81.79,81.795,30800000.0
2009-04-10 08:31:00,81.8,81.8,81.78,81.79,38400000.0
2009-04-10 08:32:00,81.795,81.88,81.795,81.84,56000000.0
2009-04-10 08:33:00,81.875,81.895,81.865,81.895,12000000.0
2009-04-10 08:34:00,81.9,81.9,81.88,81.88,11100000.0
2009-04-10 08:35:00,81.88,81.9,81.875,81.89,36700000.0
2009-04-10 08:36:00,81.895,81.895,81.875,81.89,18300000.0
2009-04-10 08:37:00,81.895,81.895,81.88,81.885,12100000.0
2009-04-10 08:38:00,81.88,81.895,81.88,81.895,8700000.0
2009-04-10 08:39:00,81.88,81.88,81.88,81.88,3900000.0
2009-04-10 08:40:00,81.88,81.895,81.88,81.895,11500000.0
2009-04-10 08:41:00,81.9,81.9,81.9,81.9,3200000.0
2009-04-10 08:42:00,81.88,81.9,81.88,81.9,6900000.0
2009-04-10 08:43:00,81.88,81.9,81.88,81.89,11100000.0
2009-04-10 08:44:00,81.895,81.895,81.84,81.885,31700000.0
2009-04-10 08:45:00,81.895,81.895,81.82,81.83,58600000.0
2009-04-10 08:46:00,81.83,81.875,81.83,81.86,38300000.0
2009-04-10 08:47:00,81.86,81.87,81.84,81.86,41100000.0
2009-04-10 08:48:00,81.86,81.86,81.84,81.85,20600000.0
2009-04-10 08:49:00,81.85,81.85,81.84,81.85,7300000.0
2009-04-10 08:50:00,81.86,81.86,81.86,81.86,3200000.0
2009-04-10 08:51:00,81.86,81.86,81.8,81.8,25000000.0
2009-04-10 08:52:00,81.82,81.835,81.82,81.835,6400000.0
2009-04-10 08:53:00,81.805,81.825,81.78,81.78,79600000.0
2009-04-10 08:54:00,81.78,81.79,81.77,81.79,58000000.0
2009-04-10 08:55:00,81.8,81.805,81.79,81.8,44000000.0
2009-04-10 08:56:00,81.805,81.81,81.8,81.805,24600000.0
2009-04-10 08:57:00,81.805,81.815,81.795,81.805,36200000.0
2009-04-10 08:58:00,81.805,81.805,81.805,81.805,1600000.0
2009-04-10 08:59:00,81.825,81.85,81.805,81.84,91800000.0
2009-04-10 09:00:00,81.84,81.935,81.84,81.93,86800000.0
2009-04-10 09:01:00,81.93,81.93,81.905,81.915,30400000.0
2009-04-10 09:02:00,81.91,81.93,81.91,81.925,20800000.0
2009-04-10 09:03:00,81.925,81.925,81.92,81.92,9600000.0
2009-04-10 09:04:00,81.915,81.92,81.91,81.915,17600000.0
2009-04-10 09:05:00,81.915,81.925,81.915,81.915,12800000.0
2009-04-10 09:06:00,81.915,81.915,81.91,81.91,6400000.0
2009-04-10 09:07:00,81.915,81.92,81.905,81.92,11200000.0
2009-04-10 09:08:00,81.915,81.945,81.915,81.925,28800000.0
2009-04-10 09:09:00,81.93,81.96,81.925,81.95,59600000.0
2009-04-10 09:10:00,81.935,81.96,81.86,81.91,55400000.0
2009-04-10 09:11:00,81.91,81.915,81.905,81.905,8000000.0
2009-04-10 09:12:00,81.905,81.91,81.905,81.905,12800000.0
2009-04-10 09:13:00,81.905,81.905,81.905,81.905,6400000.0
2009-04-10 09:14:00,81.905,81.905,81.905,81.905,1600000.0
2009-04-10 09:15:00,81.9,81.9,81.88,81.88,25400000.0
2009-04-10 09:16:00,81.885,81.885,81.845,81.845,30400000.0
2009-04-10 09:17:00,81.85,81.85,81.84,81.845,11200000.0
2009-04-10 09:18:00,81.845,81.86,81.83,81.855,44400000.0
2009-04-10 09:19:00,81.855,81.885,81.85,81.87,33600000.0
2009-04-10 09:20:00,81.875,81.875,81.865,81.865,14400000.0
2009-04-10 09:21:00,81.865,81.865,81.81,81.81,17200000.0
2009-04-10 09:22:00,81.815,81.84,81.815,81.83,20200000.0
2009-04-10 09:23:00,81.83,81.85,81.82,81.83,55200000.0
2009-04-10 09:24:00,81.83,81.83,81.79,81.825,43400000.0
2009-04-10 09:25:00,81.83,81.87,81.83,81.84,57600000.0
2009-04-10 09:26:00,81.84,81.87,81.84,81.87,41600000.0
2009-04-10 09:27:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-10 09:28:00,81.86,81.87,81.85,81.87,35800000.0
2009-04-10 09:29:00,81.87,81.87,81.86,81.86,15600000.0
2009-04-10 09:30:00,81.84,81.85,81.84,81.85,24600000.0
2009-04-10 09:31:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-10 09:32:00,81.86,81.86,81.84,81.84,13800000.0
2009-04-10 09:33:00,81.84,81.85,81.8,81.83,58800000.0
2009-04-10 09:34:00,81.83,81.83,81.83,81.83,6400000.0
2009-04-10 09:35:00,81.83,81.84,81.82,81.84,21200000.0
2009-04-10 09:36:00,81.84,81.85,81.82,81.82,46800000.0
2009-04-10 09:37:00,81.825,81.825,81.82,81.825,7400000.0
2009-04-10 09:38:00,81.82,81.82,81.82,81.82,9200000.0
2009-04-10 09:39:00,81.82,81.84,81.82,81.82,15200000.0
2009-04-10 09:40:00,81.82,81.83,81.82,81.83,12400000.0
2009-04-10 09:41:00,81.83,81.83,81.83,81.83,4600000.0
2009-04-10 09:42:00,81.83,81.83,81.83,81.83,18800000.0
2009-04-10 09:43:00,81.86,81.86,81.85,81.85,18800000.0
2009-04-10 09:44:00,81.85,81.85,81.84,81.84,20200000.0
2009-04-10 09:45:00,81.86,81.86,81.85,81.85,26200000.0
2009-04-10 09:46:00,81.85,81.85,81.85,81.85,18800000.0
2009-04-10 09:47:00,81.87,81.87,81.87,81.87,3200000.0
2009-04-10 09:48:00,81.87,81.88,81.85,81.85,24400000.0
2009-04-10 09:49:00,81.85,81.85,81.85,81.85,1400000.0
2009-04-10 09:50:00,81.85,81.85,81.85,81.85,1400000.0
2009-04-10 09:51:00,81.86,81.88,81.85,81.86,66600000.0
2009-04-10 09:52:00,81.86,81.86,81.86,81.86,6000000.0
2009-04-10 09:53:00,81.855,81.88,81.855,81.88,57000000.0
2009-04-10 09:54:00,81.88,81.89,81.86,81.87,61600000.0
2009-04-10 09:55:00,81.877,81.88,81.875,81.875,70000000.0
2009-04-10 09:56:00,81.88,81.88,81.86,81.88,70000000.0
2009-04-10 09:57:00,81.89,81.89,81.85,81.85,31000000.0
2009-04-10 09:58:00,81.85,81.9,81.81,81.9,82200000.0
2009-04-10 09:59:00,81.88,81.88,81.805,81.81,91000000.0
2009-04-10 10:00:00,81.82,81.9,81.82,81.88,37400000.0
2009-04-10 10:01:00,81.895,81.895,81.865,81.87,25800000.0
2009-04-10 10:02:00,81.875,81.89,81.875,81.885,11200000.0
2009-04-10 10:03:00,81.885,81.885,81.88,81.88,12800000.0
2009-04-10 10:04:00,81.88,81.88,81.88,81.88,3200000.0
2009-04-10 10:05:00,81.88,81.88,81.86,81.865,18400000.0
2009-04-10 10:06:00,81.87,81.87,81.865,81.87,10600000.0
2009-04-10 10:07:00,81.865,81.88,81.865,81.865,10800000.0
2009-04-10 10:08:00,81.86,81.91,81.86,81.9,52400000.0
2009-04-10 10:09:00,81.9,81.9,81.9,81.9,6400000.0
2009-04-10 10:10:00,81.9,81.94,81.9,81.94,21800000.0
2009-04-10 10:11:00,81.945,81.95,81.93,81.93,15400000.0
2009-04-10 10:12:00,81.945,81.95,81.92,81.93,70800000.0
2009-04-10 10:13:00,81.935,81.94,81.92,81.925,46400000.0
2009-04-10 10:14:00,81.92,81.93,81.9,81.9,39600000.0
2009-04-10 10:15:00,81.905,81.905,81.855,81.885,49400000.0
2009-04-10 10:16:00,81.88,81.9,81.88,81.9,6400000.0
2009-04-10 10:17:00,81.895,81.895,81.89,81.895,8000000.0
2009-04-10 10:18:00,81.895,81.9,81.895,81.9,4800000.0
2009-04-10 10:19:00,81.9,81.9,81.89,81.89,21800000.0
2009-04-10 10:20:00,81.89,81.91,81.89,81.91,32600000.0
2009-04-10 10:21:00,81.9,81.91,81.895,81.91,69800000.0
2009-04-10 10:22:00,81.91,81.93,81.91,81.93,21600000.0
2009-04-10 10:23:00,81.925,81.925,81.925,81.925,1400000.0
2009-04-10 10:24:00,81.92,81.925,81.92,81.925,36000000.0
2009-04-10 10:25:00,81.925,81.93,81.92,81.92,30800000.0
2009-04-10 10:26:00,81.915,81.915,81.915,81.915,1400000.0
2009-04-10 10:27:00,81.915,81.915,81.905,81.915,13800000.0
2009-04-10 10:28:00,81.92,81.92,81.905,81.91,50000000.0
2009-04-10 10:29:00,81.91,81.915,81.91,81.91,16600000.0
2009-04-10 10:30:00,81.91,81.91,81.91,81.91,14200000.0
2009-04-10 10:31:00,81.9,81.9,81.9,81.9,13800000.0
2009-04-10 10:32:00,81.9,81.9,81.87,81.895,49600000.0
2009-04-10 10:33:00,81.885,81.92,81.88,81.92,17600000.0
2009-04-10 10:34:00,81.91,81.95,81.905,81.95,65000000.0
2009-04-10 10:35:00,81.95,81.95,81.93,81.93,72800000.0
2009-04-10 10:36:00,81.935,81.95,81.92,81.93,65300000.0
2009-04-10 10:37:00,81.92,81.92,81.915,81.915,9200000.0
2009-04-10 10:38:00,81.91,81.911,81.903,81.911,11000000.0
2009-04-10 10:39:00,81.91,81.92,81.91,81.92,11000000.0
2009-04-10 10:40:00,81.92,81.92,81.915,81.92,14200000.0
2009-04-10 10:41:00,81.92,81.92,81.91,81.91,20200000.0
2009-04-10 10:42:00,81.91,81.91,81.88,81.88,20800000.0
2009-04-10 10:43:00,81.88,81.89,81.88,81.89,9800000.0
2009-04-10 10:44:00,81.89,81.89,81.885,81.89,9200000.0
2009-04-10 10:45:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-10 10:46:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-10 10:47:00,81.858,81.858,81.851,81.851,22200000.0
2009-04-10 10:48:00,81.86,81.86,81.81,81.83,22200000.0
2009-04-10 10:49:00,81.82,81.835,81.82,81.83,55400000.0
2009-04-10 10:50:00,81.825,81.845,81.825,81.845,14400000.0
2009-04-10 10:51:00,81.86,81.86,81.86,81.86,3200000.0
2009-04-10 10:52:00,81.86,81.86,81.84,81.84,18800000.0
2009-04-10 10:53:00,81.845,81.86,81.84,81.86,26600000.0
2009-04-10 10:54:00,81.86,81.86,81.84,81.84,9400000.0
2009-04-10 10:55:00,81.84,81.84,81.84,81.84,4600000.0
2009-04-10 10:56:00,81.845,81.86,81.845,81.855,9600000.0
2009-04-10 10:57:00,81.86,81.86,81.85,81.85,16000000.0
2009-04-10 10:58:00,81.85,81.85,81.85,81.85,1600000.0
2009-04-10 10:59:00,81.835,81.845,81.83,81.84,63800000.0
2009-04-10 11:00:00,81.84,81.845,81.84,81.84,80400000.0
2009-04-10 11:01:00,81.84,81.84,81.84,81.84,12400000.0
2009-04-10 11:02:00,81.84,81.845,81.835,81.84,21200000.0
2009-04-10 11:03:00,81.84,81.84,81.82,81.82,64800000.0
2009-04-10 11:04:00,81.82,81.82,81.81,81.81,16300000.0
2009-04-10 11:05:00,81.793,81.805,81.79,81.795,17400000.0
2009-04-10 11:06:00,81.81,81.81,81.81,81.81,17400000.0
2009-04-10 11:07:00,81.81,81.81,81.81,81.81,27000000.0
2009-04-10 11:08:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-10 11:09:00,81.803,81.803,81.786,81.8,23000000.0
2009-04-10 11:10:00,81.81,81.81,81.81,81.81,23000000.0
2009-04-10 11:11:00,81.81,81.81,81.81,81.81,4600000.0
2009-04-10 11:12:00,81.81,81.81,81.81,81.81,11000000.0
2009-04-10 11:13:00,81.805,81.805,81.805,81.805,7000000.0
2009-04-10 11:14:00,81.81,81.81,81.81,81.81,11000000.0
2009-04-10 11:15:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-10 11:16:00,81.81,81.81,81.81,81.81,7800000.0
2009-04-10 11:17:00,81.81,81.81,81.81,81.81,12800000.0
2009-04-10 11:18:00,81.805,81.81,81.805,81.81,9200000.0
2009-04-10 11:19:00,81.81,81.82,81.81,81.81,49200000.0
2009-04-10 11:20:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-10 11:21:00,81.81,81.81,81.805,81.81,18800000.0
2009-04-10 11:22:00,81.802,81.802,81.789,81.797,18400000.0
2009-04-10 11:23:00,81.805,81.805,81.8,81.8,18400000.0
2009-04-10 11:24:00,81.8,81.8,81.8,81.8,4600000.0
2009-04-10 11:25:00,81.8,81.8,81.79,81.79,11000000.0
2009-04-10 11:26:00,81.8,81.8,81.77,81.78,49400000.0
2009-04-10 11:27:00,81.775,81.775,81.765,81.775,11200000.0
2009-04-10 11:28:00,81.775,81.775,81.775,81.775,1600000.0
2009-04-10 11:29:00,81.765,81.765,81.765,81.765,4800000.0
2009-04-10 11:30:00,81.765,81.765,81.74,81.74,16000000.0
2009-04-10 11:31:00,81.74,81.74,81.74,81.74,4800000.0
2009-04-10 11:32:00,81.74,81.74,81.73,81.73,11200000.0
2009-04-10 11:33:00,81.73,81.73,81.73,81.73,6400000.0
2009-04-10 11:34:00,81.74,81.74,81.73,81.73,4800000.0
2009-04-10 11:35:00,81.74,81.74,81.73,81.74,9600000.0
2009-04-10 11:36:00,81.75,81.75,81.75,81.75,1600000.0
2009-04-10 11:37:00,81.73,81.75,81.705,81.715,44800000.0
2009-04-10 11:38:00,81.735,81.735,81.72,81.72,6400000.0
2009-04-10 11:39:00,81.745,81.76,81.745,81.76,8000000.0
2009-04-10 11:40:00,81.74,81.74,81.74,81.74,6400000.0
2009-04-10 11:41:00,81.76,81.76,81.76,81.76,6400000.0
2009-04-10 11:42:00,81.765,81.765,81.75,81.75,7900000.0
2009-04-10 11:43:00,81.75,81.765,81.75,81.765,4600000.0
2009-04-10 11:44:00,81.76,81.76,81.76,81.76,4800000.0
2009-04-10 11:45:00,81.76,81.76,81.76,81.76,3200000.0
2009-04-10 11:46:00,81.76,81.765,81.725,81.765,19200000.0
2009-04-10 11:47:00,81.765,81.765,81.765,81.765,1600000.0
2009-04-10 11:48:00,81.76,81.77,81.76,81.77,8000000.0
2009-04-10 11:49:00,81.77,81.77,81.77,81.77,3200000.0
2009-04-10 11:50:00,81.765,81.765,81.765,81.765,1600000.0
2009-04-10 11:51:00,81.765,81.765,81.725,81.725,4800000.0
2009-04-10 11:52:00,81.72,81.735,81.72,81.73,12800000.0
2009-04-10 11:53:00,81.745,81.745,81.705,81.73,20800000.0
2009-04-10 11:54:00,81.73,81.73,81.715,81.715,4800000.0
2009-04-10 11:55:00,81.715,81.715,81.715,81.715,3000000.0
2009-04-10 11:56:00,81.72,81.725,81.72,81.72,4800000.0
2009-04-10 11:57:00,81.722,81.722,81.722,81.722,9400000.0
2009-04-10 11:58:00,81.715,81.735,81.715,81.725,9400000.0
2009-04-10 11:59:00,81.73,81.73,81.71,81.715,18600000.0
2009-04-10 12:00:00,81.715,81.72,81.71,81.715,23400000.0
2009-04-10 12:01:00,81.71,81.71,81.705,81.705,11000000.0
2009-04-10 12:02:00,81.7,81.71,81.7,81.71,8000000.0
2009-04-10 12:03:00,81.705,81.71,81.68,81.68,52800000.0
2009-04-10 12:04:00,81.685,81.685,81.68,81.68,3200000.0
2009-04-10 12:05:00,81.69,81.69,81.68,81.68,3200000.0
2009-04-10 12:06:00,81.68,81.7,81.68,81.685,11200000.0
2009-04-10 12:07:00,81.688,81.69,81.685,81.69,15200000.0
2009-04-10 12:08:00,81.688,81.69,81.688,81.69,15200000.0
2009-04-10 12:09:00,81.675,81.68,81.665,81.665,15200000.0
2009-04-10 12:10:00,81.677,81.687,81.677,81.684,11200000.0
2009-04-10 12:11:00,81.677,81.682,81.67,81.676,11200000.0
2009-04-10 12:12:00,81.681,81.681,81.676,81.68,11200000.0
2009-04-10 12:13:00,81.681,81.683,81.676,81.678,11200000.0
2009-04-10 12:14:00,81.69,81.695,81.69,81.695,11200000.0
2009-04-10 12:15:00,81.699,81.703,81.693,81.703,44000000.0
2009-04-10 12:16:00,81.68,81.685,81.66,81.675,44000000.0
2009-04-10 12:17:00,81.683,81.685,81.68,81.685,1600000.0
2009-04-10 12:18:00,81.68,81.681,81.678,81.68,1600000.0
2009-04-10 12:19:00,81.68,81.68,81.68,81.68,1600000.0
2009-04-10 12:20:00,81.675,81.68,81.67,81.67,9200000.0
2009-04-10 12:21:00,81.673,81.68,81.673,81.676,3200000.0
2009-04-10 12:22:00,81.67,81.678,81.67,81.676,3200000.0
2009-04-10 12:23:00,81.68,81.68,81.68,81.68,3200000.0
2009-04-10 12:24:00,81.67,81.695,81.67,81.685,31800000.0
2009-04-10 12:25:00,81.695,81.695,81.685,81.685,3200000.0
2009-04-10 12:26:00,81.695,81.705,81.695,81.705,4800000.0
2009-04-10 12:27:00,81.695,81.705,81.67,81.685,71800000.0
2009-04-10 12:28:00,81.705,81.705,81.69,81.69,6400000.0
2009-04-10 12:29:00,81.675,81.69,81.675,81.69,14200000.0
2009-04-10 12:30:00,81.685,81.685,81.685,81.685,1600000.0
2009-04-10 12:31:00,81.688,81.695,81.685,81.695,6400000.0
2009-04-10 12:32:00,81.68,81.68,81.675,81.675,6400000.0
2009-04-10 12:33:00,81.675,81.685,81.67,81.67,17400000.0
2009-04-10 12:34:00,81.665,81.67,81.665,81.665,16000000.0
2009-04-10 12:35:00,81.665,81.67,81.65,81.67,19000000.0
2009-04-10 12:36:00,81.665,81.665,81.65,81.65,23200000.0
2009-04-10 12:37:00,81.67,81.67,81.67,81.67,4800000.0
2009-04-10 12:38:00,81.665,81.705,81.665,81.705,11200000.0
2009-04-10 12:39:00,81.685,81.705,81.685,81.705,24000000.0
2009-04-10 12:40:00,81.705,81.705,81.705,81.705,6400000.0
2009-04-10 12:41:00,81.725,81.725,81.724,81.725,11200000.0
2009-04-10 12:42:00,81.724,81.725,81.722,81.724,11200000.0
2009-04-10 12:43:00,81.705,81.705,81.705,81.705,11200000.0
2009-04-10 12:44:00,81.705,81.705,81.705,81.705,9600000.0
2009-04-10 12:45:00,81.715,81.724,81.71,81.722,14000000.0
2009-04-10 12:46:00,81.72,81.78,81.707,81.735,14000000.0
2009-04-10 12:47:00,81.72,81.72,81.71,81.71,14000000.0
2009-04-10 12:48:00,81.71,81.715,81.71,81.71,29400000.0
2009-04-10 12:49:00,81.73,81.74,81.725,81.73,34000000.0
2009-04-10 12:50:00,81.72,81.73,81.715,81.73,6000000.0
2009-04-10 12:51:00,81.725,81.725,81.72,81.72,6000000.0
2009-04-10 12:52:00,81.72,81.72,81.71,81.72,25200000.0
2009-04-10 12:53:00,81.72,81.72,81.695,81.7,93400000.0
2009-04-10 12:54:00,81.7,81.7,81.69,81.69,7800000.0
2009-04-10 12:55:00,81.69,81.7,81.69,81.7,23000000.0
2009-04-10 12:56:00,81.7,81.7,81.69,81.69,7400000.0
2009-04-10 12:57:00,81.69,81.69,81.69,81.69,15600000.0
2009-04-10 12:58:00,81.69,81.705,81.69,81.705,7800000.0
2009-04-10 12:59:00,81.7,81.713,81.698,81.705,28000000.0
2009-04-10 13:00:00,81.7,81.715,81.7,81.7,28000000.0
2009-04-10 13:01:00,81.71,81.715,81.71,81.715,6200000.0
2009-04-10 13:02:00,81.71,81.715,81.705,81.715,10800000.0
2009-04-10 13:03:00,81.71,81.71,81.69,81.69,17200000.0
2009-04-10 13:04:00,81.69,81.725,81.665,81.69,60600000.0
2009-04-10 13:05:00,81.695,81.71,81.685,81.685,60600000.0
2009-04-10 13:06:00,81.69,81.69,81.685,81.69,8000000.0
2009-04-10 13:07:00,81.694,81.695,81.692,81.694,39500000.0
2009-04-10 13:08:00,81.695,81.703,81.694,81.696,39500000.0
2009-04-10 13:09:00,81.7,81.79,81.695,81.71,39500000.0
2009-04-10 13:10:00,81.72,81.72,81.72,81.72,6400000.0
2009-04-10 13:11:00,81.725,81.785,81.725,81.785,4800000.0
2009-04-10 13:12:00,81.79,81.79,81.79,81.79,2100000.0
2009-04-10 13:13:00,81.785,81.785,81.695,81.72,17600000.0
2009-04-10 13:14:00,81.72,81.73,81.705,81.705,9600000.0
2009-04-10 13:15:00,81.7,81.7,81.665,81.67,21600000.0
2009-04-10 13:16:00,81.675,81.675,81.665,81.675,11200000.0
2009-04-10 13:17:00,81.68,81.715,81.68,81.71,16000000.0
2009-04-10 13:18:00,81.71,81.715,81.7,81.7,11200000.0
2009-04-10 13:19:00,81.715,81.715,81.7,81.705,16000000.0
2009-04-10 13:20:00,81.71,81.725,81.71,81.725,3200000.0
2009-04-10 13:21:00,81.715,81.715,81.69,81.69,27000000.0
2009-04-10 13:22:00,81.685,81.7,81.68,81.685,26600000.0
2009-04-10 13:23:00,81.69,81.69,81.69,81.69,1600000.0
2009-04-10 13:24:00,81.7,81.705,81.69,81.69,6400000.0
2009-04-10 13:25:00,81.69,81.7,81.69,81.7,6400000.0
2009-04-10 13:26:00,81.7,81.7,81.7,81.7,3200000.0
2009-04-10 13:27:00,81.7,81.72,81.69,81.69,24000000.0
2009-04-10 13:28:00,81.7,81.73,81.7,81.71,16000000.0
2009-04-10 13:29:00,81.71,81.725,81.698,81.699,32000000.0
2009-04-10 13:30:00,81.7,81.71,81.69,81.705,32000000.0
2009-04-10 13:31:00,81.7,81.7,81.7,81.7,6400000.0
2009-04-10 13:32:00,81.705,81.705,81.705,81.705,1600000.0
2009-04-10 13:33:00,81.7,81.705,81.69,81.7,11000000.0
2009-04-10 13:34:00,81.7,81.7,81.7,81.7,1600000.0
2009-04-10 13:35:00,81.69,81.69,81.68,81.68,18800000.0
2009-04-10 13:36:00,81.685,81.685,81.685,81.685,1600000.0
2009-04-10 13:37:00,81.68,81.68,81.68,81.68,1600000.0
2009-04-10 13:38:00,81.684,81.688,81.682,81.682,25200000.0
2009-04-10 13:39:00,81.68,81.68,81.64,81.68,25200000.0
2009-04-10 13:40:00,81.685,81.685,81.665,81.665,9400000.0
2009-04-10 13:41:00,81.665,81.665,81.665,81.665,1600000.0
2009-04-10 13:42:00,81.665,81.665,81.665,81.665,1600000.0
2009-04-10 13:43:00,81.665,81.665,81.665,81.665,4800000.0
2009-04-10 13:44:00,81.666,81.669,81.666,81.668,13800000.0
2009-04-10 13:45:00,81.655,81.665,81.655,81.665,13800000.0
2009-04-10 13:46:00,81.662,81.671,81.662,81.669,9600000.0
2009-04-10 13:47:00,81.68,81.69,81.675,81.675,9600000.0
2009-04-10 13:48:00,81.68,81.68,81.645,81.645,25600000.0
2009-04-10 13:49:00,81.645,81.645,81.645,81.645,3000000.0
2009-04-10 13:50:00,81.65,81.65,81.65,81.65,6200000.0
2009-04-10 13:51:00,81.65,81.65,81.63,81.63,18800000.0
2009-04-10 13:52:00,81.61,81.645,81.61,81.63,40200000.0
2009-04-10 13:53:00,81.635,81.645,81.635,81.645,4800000.0
2009-04-10 13:54:00,81.645,81.65,81.645,81.65,4800000.0
2009-04-10 13:55:00,81.645,81.68,81.645,81.675,23800000.0
2009-04-10 13:56:00,81.67,81.675,81.67,81.67,6400000.0
2009-04-10 13:57:00,81.665,81.665,81.665,81.665,4600000.0
2009-04-10 13:58:00,81.673,81.678,81.669,81.67,11200000.0
2009-04-10 13:59:00,81.68,81.68,81.67,81.67,11200000.0
2009-04-10 14:00:00,81.675,81.675,81.675,81.675,1600000.0
2009-04-10 14:01:00,81.68,81.685,81.675,81.675,9600000.0
2009-04-10 14:02:00,81.675,81.685,81.675,81.685,4800000.0
2009-04-10 14:03:00,81.685,81.695,81.685,81.695,9600000.0
2009-04-10 14:04:00,81.7,81.79,81.7,81.735,73200000.0
2009-04-10 14:05:00,81.725,81.725,81.71,81.71,7800000.0
2009-04-10 14:06:00,81.715,81.715,81.71,81.71,6400000.0
2009-04-10 14:07:00,81.715,81.715,81.71,81.71,8000000.0
2009-04-10 14:08:00,81.71,81.71,81.71,81.71,4800000.0
2009-04-10 14:09:00,81.705,81.715,81.7,81.715,17600000.0
2009-04-10 14:10:00,81.725,81.735,81.715,81.715,28200000.0
2009-04-10 14:11:00,81.715,81.715,81.715,81.715,11200000.0
2009-04-10 14:12:00,81.715,81.74,81.715,81.73,14400000.0
2009-04-10 14:13:00,81.725,81.725,81.725,81.725,4800000.0
2009-04-10 14:14:00,81.725,81.725,81.72,81.72,8000000.0
2009-04-10 14:15:00,81.725,81.725,81.715,81.72,7800000.0
2009-04-10 14:16:00,81.721,81.725,81.715,81.725,4800000.0
2009-04-10 14:17:00,81.71,81.71,81.705,81.705,4800000.0
2009-04-10 14:18:00,81.71,81.715,81.705,81.715,8000000.0
2009-04-10 14:19:00,81.71,81.71,81.71,81.71,1600000.0
2009-04-10 14:20:00,81.715,81.725,81.695,81.695,40600000.0
2009-04-10 14:21:00,81.71,81.71,81.685,81.7,23000000.0
2009-04-10 14:22:00,81.695,81.705,81.695,81.705,6200000.0
2009-04-10 14:23:00,81.705,81.705,81.705,81.705,1600000.0
2009-04-10 14:24:00,81.71,81.72,81.71,81.72,11200000.0
2009-04-10 14:25:00,81.72,81.72,81.715,81.72,8000000.0
2009-04-10 14:26:00,81.72,81.72,81.715,81.72,8000000.0
2009-04-10 14:27:00,81.72,81.72,81.72,81.72,3200000.0
2009-04-10 14:28:00,81.715,81.715,81.71,81.715,11200000.0
2009-04-10 14:29:00,81.715,81.72,81.715,81.72,12800000.0
2009-04-10 14:30:00,81.725,81.725,81.725,81.725,1600000.0
2009-04-10 14:31:00,81.725,81.73,81.72,81.725,12800000.0
2009-04-10 14:32:00,81.724,81.74,81.724,81.735,6400000.0
2009-04-10 14:33:00,81.725,81.725,81.72,81.725,6400000.0
2009-04-10 14:34:00,81.72,81.733,81.715,81.728,22200000.0
2009-04-10 14:35:00,81.725,81.73,81.7,81.7,22200000.0
2009-04-10 14:36:00,81.7,81.7,81.68,81.69,28200000.0
2009-04-10 14:37:00,81.69,81.695,81.68,81.68,20400000.0
2009-04-10 14:38:00,81.675,81.68,81.67,81.67,19200000.0
2009-04-10 14:39:00,81.67,81.675,81.67,81.675,14400000.0
2009-04-10 14:40:00,81.68,81.74,81.665,81.74,58000000.0
2009-04-10 14:41:00,81.74,81.74,81.685,81.685,60600000.0
2009-04-10 14:42:00,81.703,81.71,81.685,81.71,20800000.0
2009-04-10 14:43:00,81.7,81.7,81.68,81.685,20800000.0
2009-04-10 14:44:00,81.685,81.69,81.61,81.645,38400000.0
2009-04-10 14:45:00,81.645,81.645,81.62,81.63,33000000.0
2009-04-10 14:46:00,81.63,81.65,81.63,81.645,23800000.0
2009-04-10 14:47:00,81.635,81.635,81.615,81.615,22800000.0
2009-04-10 14:48:00,81.63,81.63,81.625,81.625,7800000.0
2009-04-10 14:49:00,81.63,81.632,81.63,81.63,9600000.0
2009-04-10 14:50:00,81.64,81.645,81.64,81.645,9600000.0
2009-04-10 14:51:00,81.645,81.645,81.64,81.64,3200000.0
2009-04-10 14:52:00,81.64,81.64,81.64,81.64,3200000.0
2009-04-10 14:53:00,81.64,81.645,81.64,81.645,4600000.0
2009-04-10 14:54:00,81.64,81.65,81.64,81.65,11000000.0
2009-04-10 14:55:00,81.66,81.66,81.65,81.65,20800000.0
2009-04-10 14:56:00,81.655,81.655,81.655,81.655,3200000.0
2009-04-10 14:57:00,81.655,81.655,81.63,81.645,31800000.0
2009-04-10 14:58:00,81.63,81.63,81.625,81.625,3200000.0
2009-04-10 14:59:00,81.62,81.62,81.62,81.62,17000000.0
2009-04-10 15:00:00,81.625,81.625,81.61,81.61,15800000.0
2009-04-10 15:01:00,81.62,81.62,81.605,81.605,17200000.0
2009-04-10 15:02:00,81.61,81.61,81.595,81.6,28200000.0
2009-04-10 15:03:00,81.6,81.62,81.59,81.62,40000000.0
2009-04-10 15:04:00,81.62,81.635,81.62,81.635,14000000.0
2009-04-10 15:05:00,81.625,81.635,81.625,81.635,15400000.0
2009-04-10 15:06:00,81.635,81.64,81.61,81.615,51000000.0
2009-04-10 15:07:00,81.62,81.62,81.6,81.61,50200000.0
2009-04-10 15:08:00,81.6,81.6,81.6,81.6,6200000.0
2009-04-10 15:09:00,81.6,81.61,81.595,81.61,12600000.0
2009-04-10 15:10:00,81.61,81.61,81.595,81.6,15600000.0
2009-04-10 15:11:00,81.6,81.6,81.59,81.6,23400000.0
2009-04-10 15:12:00,81.6,81.6,81.585,81.595,15600000.0
2009-04-10 15:13:00,81.595,81.603,81.595,81.603,25000000.0
2009-04-10 15:14:00,81.595,81.6,81.595,81.6,25000000.0
2009-04-10 15:15:00,81.605,81.62,81.6,81.61,17400000.0
2009-04-10 15:16:00,81.615,81.64,81.615,81.63,25600000.0
2009-04-10 15:17:00,81.64,81.645,81.63,81.64,29800000.0
2009-04-10 15:18:00,81.64,81.655,81.635,81.635,15600000.0
2009-04-10 15:19:00,81.642,81.648,81.637,81.648,29200000.0
2009-04-10 15:20:00,81.635,81.64,81.625,81.64,29200000.0
2009-04-10 15:21:00,81.64,81.64,81.625,81.63,28200000.0
2009-04-10 15:22:00,81.64,81.64,81.625,81.625,14000000.0
2009-04-10 15:23:00,81.64,81.64,81.635,81.64,4800000.0
2009-04-10 15:24:00,81.635,81.635,81.635,81.635,1600000.0
2009-04-10 15:25:00,81.64,81.64,81.625,81.625,11000000.0
2009-04-10 15:26:00,81.63,81.63,81.63,81.63,4800000.0
2009-04-10 15:27:00,81.63,81.63,81.615,81.615,17200000.0
2009-04-10 15:28:00,81.615,81.63,81.61,81.615,36800000.0
2009-04-10 15:29:00,81.615,81.615,81.615,81.615,8000000.0
2009-04-10 15:30:00,81.587,81.588,81.582,81.582,8000000.0
2009-04-10 15:31:00,81.62,81.625,81.62,81.625,8000000.0
2009-04-10 15:32:00,81.625,81.655,81.61,81.61,24000000.0
2009-04-10 15:33:00,81.625,81.655,81.625,81.63,20800000.0
2009-04-10 15:34:00,81.64,81.65,81.615,81.635,67200000.0
2009-04-10 15:35:00,81.63,81.65,81.61,81.61,91000000.0
2009-04-10 15:36:00,81.62,81.62,81.61,81.61,6400000.0
2009-04-10 15:37:00,81.615,81.63,81.605,81.605,44800000.0
2009-04-10 15:38:00,81.615,81.64,81.61,81.625,14200000.0
2009-04-10 15:39:00,81.635,81.65,81.595,81.595,20600000.0
2009-04-10 15:40:00,81.615,81.615,81.595,81.595,18800000.0
2009-04-10 15:41:00,81.605,81.61,81.595,81.605,69400000.0
2009-04-10 15:42:00,81.6,81.61,81.6,81.61,21800000.0
2009-04-10 15:43:00,81.61,81.61,81.58,81.585,21800000.0
2009-04-10 15:44:00,81.59,81.62,81.575,81.6,35200000.0
2009-04-10 15:45:00,81.595,81.595,81.58,81.585,14000000.0
2009-04-10 15:46:00,81.585,81.6,81.58,81.58,37600000.0
2009-04-10 15:47:00,81.59,81.59,81.59,81.59,3200000.0
2009-04-10 15:48:00,81.585,81.595,81.585,81.595,10800000.0
2009-04-10 15:49:00,81.595,81.595,81.58,81.58,6400000.0
2009-04-10 15:50:00,81.59,81.59,81.58,81.58,6400000.0
2009-04-10 15:51:00,81.57,81.59,81.57,81.59,12800000.0
2009-04-10 15:52:00,81.605,81.605,81.595,81.595,9600000.0
2009-04-10 15:53:00,81.6,81.6,81.6,81.6,3200000.0
2009-04-10 15:54:00,81.59,81.605,81.58,81.605,25200000.0
2009-04-10 15:55:00,81.6,81.61,81.585,81.585,38800000.0
2009-04-10 15:56:00,81.59,81.59,81.59,81.59,8000000.0
2009-04-10 15:57:00,81.59,81.605,81.585,81.605,14200000.0
2009-04-10 15:58:00,81.62,81.7,81.615,81.7,89600000.0
2009-04-10 15:59:00,81.7,81.735,81.68,81.73,65000000.0
2009-04-10 16:00:00,81.76,81.775,81.685,81.685,55200000.0
2009-04-10 16:01:00,81.685,81.73,81.675,81.73,61600000.0
2009-04-10 16:02:00,81.721,81.721,81.708,81.71,26000000.0
2009-04-10 16:03:00,81.73,81.74,81.73,81.73,26000000.0
2009-04-10 16:04:00,81.73,81.73,81.705,81.705,26800000.0
2009-04-10 16:05:00,81.71,81.73,81.71,81.71,28400000.0
2009-04-10 16:06:00,81.71,81.715,81.695,81.715,19000000.0
2009-04-10 16:07:00,81.72,81.73,81.715,81.72,22400000.0
2009-04-10 16:08:00,81.72,81.73,81.715,81.725,11200000.0
2009-04-10 16:09:00,81.715,81.72,81.715,81.72,8000000.0
2009-04-10 16:10:00,81.735,81.83,81.735,81.74,26200000.0
2009-04-10 16:11:00,81.735,81.74,81.73,81.74,19200000.0
2009-04-10 16:12:00,81.748,81.748,81.748,81.748,12400000.0
2009-04-10 16:13:00,81.74,81.74,81.74,81.74,12400000.0
2009-04-10 16:14:00,81.735,81.74,81.73,81.735,12600000.0
2009-04-10 16:15:00,81.73,81.74,81.73,81.73,17000000.0
2009-04-10 16:16:00,81.73,81.73,81.73,81.73,3200000.0
2009-04-10 16:17:00,81.78,81.78,81.78,81.78,8700000.0
2009-04-10 16:18:00,81.785,81.785,81.78,81.78,10800000.0
2009-04-10 16:19:00,81.79,81.79,81.735,81.735,8200000.0
2009-04-10 16:20:00,81.745,81.745,81.74,81.74,3200000.0
2009-04-10 16:23:00,81.73,81.75,81.71,81.74,20800000.0
2009-04-10 16:24:00,81.74,81.75,81.74,81.75,6400000.0
2009-04-10 16:25:00,81.75,81.75,81.75,81.75,6400000.0
2009-04-10 16:26:00,81.751,81.76,81.749,81.75,17600000.0
2009-04-10 16:27:00,81.75,81.765,81.745,81.745,17600000.0
2009-04-10 16:28:00,81.743,81.743,81.743,81.743,9200000.0
2009-04-10 16:29:00,81.74,81.74,81.74,81.74,9200000.0
2009-04-10 16:30:00,81.744,81.744,81.741,81.741,14400000.0
2009-04-10 16:31:00,81.76,81.795,81.755,81.795,14400000.0
2009-04-10 16:32:00,81.805,81.85,81.8,81.85,20800000.0
2009-04-10 16:33:00,81.85,81.85,81.77,81.785,24000000.0
2009-04-10 16:34:00,81.805,81.805,81.795,81.795,12600000.0
2009-04-10 16:35:00,81.795,81.805,81.755,81.77,50400000.0
2009-04-10 16:36:00,81.78,81.79,81.77,81.785,17600000.0
2009-04-10 16:37:00,81.805,81.82,81.805,81.82,9600000.0
2009-04-10 16:38:00,81.82,81.82,81.795,81.795,11200000.0
2009-04-10 16:39:00,81.81,81.81,81.79,81.805,12800000.0
2009-04-10 16:40:00,81.79,81.79,81.78,81.785,9600000.0
2009-04-10 16:41:00,81.78,81.8,81.78,81.8,19200000.0
2009-04-10 16:42:00,81.79,81.79,81.79,81.79,1600000.0
2009-04-10 16:43:00,81.8,81.8,81.8,81.8,8000000.0
2009-04-10 16:44:00,81.82,81.825,81.8,81.81,11200000.0
2009-04-10 16:45:00,81.805,81.805,81.805,81.805,1600000.0
2009-04-10 16:46:00,81.795,81.8,81.785,81.785,9600000.0
2009-04-10 16:47:00,81.785,81.785,81.785,81.785,3200000.0
2009-04-10 16:49:00,81.78,81.785,81.78,81.785,6400000.0
2009-04-10 16:50:00,81.795,81.795,81.795,81.795,4800000.0
2009-04-10 16:51:00,81.785,81.79,81.785,81.79,4800000.0
2009-04-10 16:52:00,81.79,81.8,81.78,81.795,14400000.0
2009-04-10 16:53:00,81.795,81.795,81.795,81.795,1600000.0
2009-04-10 16:54:00,81.8,81.815,81.8,81.81,9600000.0
2009-04-10 16:55:00,81.815,81.835,81.815,81.825,20800000.0
2009-04-10 16:56:00,81.825,81.83,81.825,81.83,3200000.0
2009-04-10 16:58:00,81.84,81.84,81.835,81.835,3200000.0
2009-04-10 16:59:00,81.845,81.85,81.83,81.85,14400000.0
2009-04-10 17:00:00,81.855,81.855,81.835,81.835,8000000.0
2009-04-10 17:02:00,81.825,81.825,81.815,81.815,4800000.0
2009-04-10 17:05:00,81.815,81.815,81.815,81.815,1600000.0
2009-04-10 17:06:00,81.817,81.817,81.811,81.811,3200000.0
2009-04-10 17:07:00,81.81,81.815,81.81,81.815,3200000.0
2009-04-10 17:08:00,81.813,81.815,81.81,81.815,16000000.0
2009-04-10 17:09:00,81.8,81.815,81.795,81.795,16000000.0
2009-04-10 17:10:00,81.79,81.795,81.79,81.79,6400000.0
2009-04-10 17:11:00,81.775,81.79,81.775,81.775,22400000.0
2009-04-10 17:12:00,81.76,81.77,81.755,81.77,22400000.0
2009-04-10 17:13:00,81.775,81.79,81.775,81.79,8000000.0
2009-04-10 17:14:00,81.79,81.795,81.79,81.795,3200000.0
2009-04-10 17:15:00,81.8,81.8,81.799,81.8,1600000.0
2009-04-10 17:16:00,81.79,81.79,81.79,81.79,1600000.0
2009-04-10 17:18:00,81.785,81.79,81.785,81.785,6400000.0
2009-04-10 17:19:00,81.79,81.79,81.785,81.785,3200000.0
2009-04-10 17:20:00,81.797,81.799,81.787,81.787,3200000.0
2009-04-10 17:21:00,81.795,81.795,81.795,81.795,3200000.0
2009-04-10 17:22:00,81.785,81.785,81.765,81.765,11200000.0
2009-04-10 17:23:00,81.775,81.775,81.775,81.775,3200000.0
2009-04-10 17:24:00,81.765,81.765,81.76,81.765,14400000.0
2009-04-10 17:26:00,81.76,81.765,81.755,81.755,8000000.0
2009-04-10 17:27:00,81.745,81.745,81.735,81.735,8000000.0
2009-04-10 17:28:00,81.745,81.75,81.73,81.73,22400000.0
2009-04-10 17:29:00,81.735,81.735,81.73,81.73,8000000.0
2009-04-10 17:31:00,81.72,81.73,81.72,81.73,4800000.0
2009-04-10 17:33:00,81.73,81.73,81.73,81.73,1600000.0
2009-04-10 17:34:00,81.745,81.745,81.725,81.735,8000000.0
2009-04-10 17:35:00,81.725,81.725,81.725,81.725,1600000.0
2009-04-10 17:37:00,81.715,81.72,81.715,81.72,4800000.0
2009-04-10 17:38:00,81.72,81.72,81.72,81.72,4800000.0
2009-04-10 17:39:00,81.72,81.72,81.72,81.72,3200000.0
2009-04-10 17:40:00,81.725,81.73,81.71,81.725,9600000.0
2009-04-10 17:41:00,81.73,81.745,81.73,81.73,25600000.0
2009-04-10 17:42:00,81.73,81.73,81.72,81.72,3200000.0
2009-04-10 17:44:00,81.726,81.726,81.726,81.726,11200000.0
2009-04-10 17:46:00,81.72,81.72,81.695,81.695,11200000.0
2009-04-10 17:47:00,81.71,81.73,81.71,81.72,11200000.0
2009-04-10 17:48:00,81.715,81.725,81.715,81.725,3200000.0
2009-04-10 17:49:00,81.725,81.725,81.725,81.725,1600000.0
2009-04-10 17:50:00,81.72,81.735,81.695,81.735,16000000.0
2009-04-10 17:51:00,81.716,81.72,81.71,81.715,12800000.0
2009-04-10 17:52:00,81.74,81.74,81.7,81.7,12800000.0
2009-04-10 17:53:00,81.7,81.72,81.7,81.715,14400000.0
2009-04-10 17:54:00,81.715,81.715,81.715,81.715,1600000.0
2009-04-10 17:55:00,81.715,81.715,81.675,81.685,27200000.0
2009-04-10 17:56:00,81.705,81.715,81.705,81.715,9600000.0
2009-04-10 17:57:00,81.72,81.725,81.715,81.715,9600000.0
2009-04-10 17:59:00,81.72,81.72,81.715,81.715,6400000.0
2009-04-10 18:00:00,81.705,81.705,81.665,81.67,37400000.0
2009-04-10 18:01:00,81.67,81.67,81.67,81.67,1400000.0
2009-04-10 18:02:00,81.67,81.67,81.67,81.67,1400000.0
2009-04-10 18:03:00,81.68,81.68,81.68,81.68,1000000.0
2009-04-10 18:06:00,81.675,81.675,81.665,81.665,27800000.0
2009-04-10 18:07:00,81.665,81.665,81.665,81.665,2200000.0
2009-04-10 18:09:00,81.67,81.67,81.67,81.67,6000000.0
2009-04-10 18:10:00,81.679,81.686,81.679,81.686,27600000.0
2009-04-10 18:11:00,81.665,81.68,81.665,81.68,27600000.0
2009-04-10 18:12:00,81.675,81.675,81.675,81.675,4400000.0
2009-04-10 18:13:00,81.69,81.69,81.69,81.69,10000000.0
2009-04-10 18:14:00,81.69,81.69,81.685,81.69,10600000.0
2009-04-10 18:15:00,81.69,81.69,81.69,81.69,7200000.0
2009-04-10 18:16:00,81.69,81.695,81.685,81.69,39400000.0
2009-04-10 18:17:00,81.69,81.69,81.69,81.69,7600000.0
2009-04-10 18:20:00,81.695,81.695,81.695,81.695,1000000.0
2009-04-10 18:21:00,81.695,81.695,81.695,81.695,1000000.0
2009-04-10 18:22:00,81.695,81.695,81.695,81.695,1000000.0
2009-04-10 18:23:00,81.71,81.715,81.69,81.695,21800000.0
2009-04-10 18:24:00,81.69,81.69,81.59,81.59,74800000.0
2009-04-10 18:25:00,81.59,81.595,81.59,81.595,26600000.0
2009-04-10 18:26:00,81.61,81.64,81.61,81.64,22600000.0
2009-04-10 18:27:00,81.64,81.67,81.64,81.67,31800000.0
2009-04-10 18:28:00,81.675,81.68,81.67,81.68,41800000.0
2009-04-10 18:29:00,81.68,81.68,81.67,81.68,17000000.0
2009-04-10 18:30:00,81.675,81.675,81.675,81.675,1400000.0
2009-04-10 18:31:00,81.67,81.68,81.66,81.68,27600000.0
2009-04-10 18:32:00,81.69,81.69,81.65,81.65,29400000.0
2009-04-10 18:33:00,81.66,81.66,81.65,81.65,9200000.0
2009-04-10 18:34:00,81.65,81.68,81.63,81.68,54000000.0
2009-04-10 18:35:00,81.68,81.68,81.64,81.67,26200000.0
2009-04-10 18:36:00,81.665,81.665,81.665,81.665,1400000.0
2009-04-10 18:37:00,81.67,81.675,81.67,81.67,12400000.0
2009-04-10 18:38:00,81.665,81.665,81.665,81.665,1400000.0
2009-04-10 18:39:00,81.665,81.67,81.665,81.67,4600000.0
2009-04-10 18:40:00,81.665,81.665,81.625,81.625,2400000.0
2009-04-10 18:41:00,81.635,81.67,81.635,81.64,105800000.0
2009-04-10 18:42:00,81.64,81.665,81.635,81.665,116800000.0
2009-04-10 18:43:00,81.687,81.699,81.687,81.699,14000000.0
2009-04-10 18:44:00,81.67,81.67,81.67,81.67,14000000.0
2009-04-10 18:45:00,81.66,81.67,81.65,81.67,112600000.0
2009-04-10 18:46:00,81.665,81.665,81.665,81.665,1400000.0
2009-04-10 18:49:00,81.67,81.68,81.67,81.67,14200000.0
2009-04-10 18:50:00,81.67,81.68,81.635,81.66,25800000.0
2009-04-10 18:51:00,81.655,81.655,81.655,81.655,1400000.0
2009-04-10 18:52:00,81.655,81.66,81.65,81.65,6000000.0
2009-04-10 18:53:00,81.645,81.66,81.645,81.66,24400000.0
2009-04-10 18:54:00,81.66,81.66,81.66,81.66,1400000.0
2009-04-10 18:56:00,81.657,81.657,81.65,81.65,4600000.0
2009-04-10 18:57:00,81.64,81.65,81.64,81.65,4600000.0
2009-04-10 18:58:00,81.65,81.65,81.575,81.585,25800000.0
2009-04-10 18:59:00,81.585,81.64,81.55,81.595,108000000.0
2009-04-10 19:00:00,81.595,81.605,81.54,81.56,25200000.0
2009-04-10 19:01:00,81.565,81.57,81.565,81.565,8400000.0
2009-04-10 19:02:00,81.565,81.6,81.565,81.6,22400000.0
2009-04-10 19:03:00,81.6,81.6,81.6,81.6,1400000.0
2009-04-10 19:04:00,81.6,81.6,81.6,81.6,4600000.0
2009-04-10 19:05:00,81.6,81.6,81.58,81.58,17400000.0
2009-04-10 19:06:00,81.575,81.575,81.575,81.575,1400000.0
2009-04-10 19:07:00,81.58,81.6,81.58,81.6,22000000.0
2009-04-10 19:08:00,81.6,81.6,81.6,81.6,10600000.0
2009-04-10 19:09:00,81.6,81.6,81.595,81.595,22200000.0
2009-04-10 19:10:00,81.59,81.59,81.585,81.585,16800000.0
2009-04-10 19:12:00,81.585,81.585,81.585,81.585,4000000.0
2009-04-10 19:17:00,81.58,81.58,81.57,81.57,11000000.0
2009-04-10 19:18:00,81.575,81.575,81.575,81.575,1000000.0
2009-04-10 19:19:00,81.585,81.585,81.57,81.58,9600000.0
2009-04-10 19:24:00,81.58,81.58,81.575,81.575,2600000.0
2009-04-10 19:26:00,81.585,81.585,81.585,81.585,1000000.0
2009-04-10 19:27:00,81.58,81.58,81.58,81.58,1000000.0
2009-04-10 19:30:00,81.58,81.585,81.57,81.575,10000000.0
2009-04-10 19:34:00,81.575,81.575,81.575,81.575,4000000.0
2009-04-10 19:35:00,81.575,81.58,81.575,81.58,5400000.0
2009-04-10 19:36:00,81.575,81.575,81.575,81.575,2200000.0
2009-04-10 19:38:00,81.575,81.58,81.575,81.58,5400000.0
2009-04-10 19:39:00,81.575,81.58,81.575,81.575,11000000.0
2009-04-10 19:40:00,81.605,81.605,81.605,81.605,2000000.0
2009-04-10 19:41:00,81.622,81.643,81.622,81.643,34800000.0
2009-04-10 19:42:00,81.615,81.615,81.6,81.6,34800000.0
2009-04-10 19:43:00,81.6,81.61,81.6,81.6,28000000.0
2009-04-10 19:44:00,81.595,81.595,81.59,81.59,17000000.0
2009-04-10 19:45:00,81.59,81.59,81.59,81.59,4600000.0
2009-04-10 19:46:00,81.59,81.595,81.59,81.595,4200000.0
2009-04-10 19:48:00,81.59,81.6,81.59,81.6,7400000.0
2009-04-10 19:49:00,81.595,81.595,81.595,81.595,1400000.0
2009-04-10 19:51:00,81.595,81.6,81.595,81.6,2800000.0
2009-04-10 19:53:00,81.6,81.6,81.6,81.6,6000000.0
2009-04-10 19:54:00,81.6,81.605,81.6,81.605,2800000.0
2009-04-10 19:58:00,81.605,81.605,81.59,81.59,15200000.0
2009-04-10 19:59:00,81.585,81.585,81.585,81.585,1400000.0
2009-04-10 20:01:00,81.585,81.585,81.57,81.57,18400000.0
2009-04-10 20:02:00,81.57,81.57,81.57,81.57,3200000.0
2009-04-10 20:03:00,81.57,81.57,81.565,81.565,4600000.0
2009-04-10 20:04:00,81.565,81.565,81.56,81.565,9200000.0
2009-04-10 20:06:00,81.565,81.565,81.565,81.565,1400000.0
2009-04-10 20:07:00,81.57,81.57,81.57,81.57,15600000.0
2009-04-10 20:08:00,81.57,81.57,81.565,81.565,2800000.0
2009-04-10 20:09:00,81.583,81.583,81.583,81.583,1400000.0
2009-04-10 20:10:00,81.57,81.57,81.57,81.57,1400000.0
2009-04-10 20:11:00,81.57,81.57,81.57,81.57,4600000.0
2009-04-10 20:12:00,81.57,81.57,81.57,81.57,1400000.0
2009-04-10 20:14:00,81.525,81.525,81.525,81.525,1000000.0
2009-04-10 20:17:00,81.54,81.585,81.54,81.57,18600000.0
2009-04-10 20:18:00,81.575,81.58,81.575,81.58,4600000.0
2009-04-10 20:19:00,81.575,81.575,81.575,81.575,1400000.0
2009-04-10 20:20:00,81.575,81.58,81.575,81.58,4600000.0
2009-04-10 20:21:00,81.575,81.58,81.575,81.58,6000000.0
2009-04-10 20:22:00,81.58,81.585,81.58,81.58,13800000.0
2009-04-10 20:23:00,81.575,81.575,81.57,81.57,6000000.0
2009-04-10 20:24:00,81.57,81.58,81.57,81.58,12800000.0
2009-04-10 20:25:00,81.58,81.58,81.58,81.58,3200000.0
2009-04-10 20:26:00,81.58,81.58,81.58,81.58,3200000.0
2009-04-10 20:27:00,81.56,81.595,81.56,81.595,6000000.0
2009-04-10 20:28:00,81.585,81.585,81.57,81.57,28000000.0
2009-04-10 20:29:00,81.57,81.595,81.57,81.59,56000000.0
2009-04-10 20:30:00,81.605,81.615,81.59,81.59,51800000.0
2009-04-10 20:31:00,81.585,81.62,81.585,81.6,82600000.0
2009-04-10 20:32:00,81.6,81.6,81.58,81.58,73000000.0
2009-04-10 20:33:00,81.58,81.595,81.58,81.595,13800000.0
2009-04-10 20:37:00,81.59,81.59,81.59,81.59,4600000.0
2009-04-10 20:38:00,81.59,81.59,81.59,81.59,1400000.0
2009-04-10 20:39:00,81.595,81.6,81.595,81.6,6000000.0
2009-04-10 20:40:00,81.6,81.6,81.6,81.6,27600000.0
2009-04-10 20:41:00,81.6,81.6,81.6,81.6,9200000.0
2009-04-10 20:42:00,81.6,81.61,81.6,81.61,28000000.0
2009-04-10 20:43:00,81.61,81.61,81.61,81.61,4600000.0
2009-04-10 20:44:00,81.61,81.61,81.61,81.61,9200000.0
2009-04-10 20:45:00,81.61,81.61,81.6,81.6,17000000.0
2009-04-10 20:46:00,81.61,81.625,81.61,81.625,15200000.0
2009-04-10 20:47:00,81.63,81.635,81.63,81.635,10200000.0
2009-04-10 20:48:00,81.63,81.63,81.63,81.63,4600000.0
2009-04-10 20:49:00,81.63,81.63,81.63,81.63,1400000.0
2009-04-10 20:50:00,81.63,81.63,81.63,81.63,4600000.0
2009-04-10 20:51:00,81.63,81.63,81.63,81.63,10600000.0
2009-04-10 20:52:00,81.61,81.61,81.61,81.61,12400000.0
2009-04-10 20:53:00,81.63,81.63,81.62,81.63,12400000.0
2009-04-10 20:54:00,81.63,81.63,81.63,81.63,6400000.0
2009-04-10 20:55:00,81.625,81.63,81.625,81.63,7400000.0
2009-04-10 20:56:00,81.635,81.655,81.63,81.65,41800000.0
2009-04-10 20:57:00,81.65,81.69,81.64,81.66,51400000.0
2009-04-10 20:58:00,81.66,81.66,81.66,81.66,10600000.0
2009-04-10 21:00:00,81.66,81.66,81.66,81.66,9600000.0
2009-04-10 21:01:00,81.65,81.65,81.65,81.65,1400000.0
2009-04-10 21:02:00,81.66,81.66,81.66,81.66,3200000.0
2009-04-10 21:03:00,81.66,81.68,81.66,81.68,10600000.0
2009-04-10 21:04:00,81.68,81.68,81.68,81.68,5000000.0
2009-04-10 21:05:00,81.683,81.695,81.68,81.686,1000000.0
2009-04-10 21:06:00,81.689,81.696,81.689,81.695,1000000.0
2009-04-10 21:07:00,81.68,81.68,81.68,81.68,1000000.0
2009-04-10 21:09:00,81.675,81.675,81.675,81.675,1600000.0
2009-04-10 21:13:00,81.665,81.665,81.665,81.665,1400000.0
2009-04-10 21:16:00,81.68,81.68,81.68,81.68,2000000.0
2009-04-10 21:17:00,81.685,81.685,81.685,81.685,5000000.0
2009-04-10 21:19:00,81.69,81.705,81.69,81.705,5000000.0
2009-04-10 21:21:00,81.705,81.705,81.65,81.65,9600000.0
2009-04-10 21:22:00,81.67,81.67,81.67,81.67,8000000.0
2009-04-10 21:23:00,81.67,81.67,81.67,81.67,1000000.0
2009-04-10 21:25:00,81.665,81.665,81.66,81.66,7800000.0
2009-04-10 21:26:00,81.66,81.66,81.66,81.66,2200000.0
2009-04-10 21:28:00,81.68,81.68,81.68,81.68,2000000.0
2009-04-10 21:31:00,81.68,81.68,81.68,81.68,2000000.0
2009-04-10 21:32:00,81.675,81.675,81.66,81.66,13600000.0
2009-04-10 21:33:00,81.68,81.68,81.65,81.65,6000000.0
2009-04-10 21:34:00,81.66,81.66,81.64,81.64,20400000.0
2009-04-10 21:35:00,81.665,81.665,81.64,81.65,34400000.0
2009-04-10 21:36:00,81.64,81.64,81.64,81.64,1400000.0
2009-04-10 21:37:00,81.655,81.655,81.655,81.655,3200000.0
2009-04-10 21:38:00,81.65,81.65,81.65,81.65,3200000.0
2009-04-10 21:39:00,81.64,81.64,81.64,81.64,1400000.0
2009-04-10 21:40:00,81.655,81.655,81.65,81.65,4200000.0
2009-04-10 21:41:00,81.635,81.635,81.635,81.635,2200000.0
2009-04-10 21:43:00,81.667,81.667,81.662,81.662,2200000.0
2009-04-10 21:44:00,81.666,81.685,81.662,81.662,2200000.0
2009-04-10 21:45:00,81.635,81.635,81.635,81.635,2200000.0
2009-04-10 21:47:00,81.635,81.64,81.635,81.64,4600000.0
2009-04-10 21:48:00,81.63,81.63,81.63,81.63,1400000.0
2009-04-10 21:49:00,81.64,81.66,81.63,81.63,52800000.0
2009-04-10 21:50:00,81.63,81.63,81.63,81.63,3200000.0
2009-04-10 21:51:00,81.64,81.64,81.64,81.64,9600000.0
2009-04-10 21:52:00,81.646,81.646,81.646,81.646,1400000.0
2009-04-10 21:53:00,81.645,81.645,81.631,81.639,1400000.0
2009-04-10 21:54:00,81.634,81.653,81.633,81.644,1400000.0
2009-04-10 21:55:00,81.625,81.625,81.625,81.625,1400000.0
2009-04-10 21:56:00,81.63,81.63,81.63,81.63,1400000.0
2009-04-10 21:58:00,81.64,81.64,81.64,81.64,3200000.0
2009-04-10 21:59:00,81.63,81.64,81.63,81.64,11000000.0
2009-04-10 22:00:00,81.631,81.642,81.629,81.629,38400000.0
2009-04-10 22:01:00,81.64,81.67,81.63,81.63,38400000.0
2009-04-10 22:02:00,81.63,81.68,81.63,81.68,22400000.0
2009-04-10 22:03:00,81.687,81.687,81.672,81.677,63600000.0
2009-04-10 22:04:00,81.67,81.71,81.67,81.71,63600000.0
2009-04-10 22:05:00,81.71,81.735,81.71,81.725,34400000.0
2009-04-10 22:06:00,81.725,81.73,81.72,81.73,11000000.0
2009-04-10 22:07:00,81.73,81.73,81.73,81.73,3200000.0
2009-04-10 22:08:00,81.73,81.73,81.72,81.72,9600000.0
2009-04-10 22:09:00,81.707,81.719,81.707,81.715,35800000.0
2009-04-10 22:10:00,81.705,81.73,81.705,81.73,35800000.0
2009-04-10 22:11:00,81.73,81.73,81.73,81.73,3200000.0
2009-04-10 22:12:00,81.71,81.71,81.71,81.71,1400000.0
2009-04-10 22:13:00,81.71,81.72,81.705,81.71,9200000.0
2009-04-10 22:14:00,81.71,81.714,81.708,81.71,7800000.0
2009-04-10 22:15:00,81.71,81.71,81.7,81.7,7800000.0
2009-04-10 22:16:00,81.7,81.7,81.69,81.69,9600000.0
2009-04-10 22:17:00,81.68,81.68,81.68,81.68,1400000.0
2009-04-10 22:18:00,81.68,81.69,81.68,81.69,11000000.0
2009-04-10 22:19:00,81.68,81.68,81.68,81.68,1400000.0
2009-04-10 22:20:00,81.675,81.69,81.675,81.69,4600000.0
2009-04-10 22:21:00,81.69,81.69,81.65,81.68,16000000.0
2009-04-10 22:22:00,81.67,81.7,81.67,81.68,17000000.0
2009-04-10 22:23:00,81.69,81.72,81.69,81.72,86000000.0
2009-04-10 22:24:00,81.72,81.72,81.665,81.71,25200000.0
2009-04-10 22:25:00,81.72,81.74,81.72,81.74,22400000.0
2009-04-10 22:26:00,81.74,81.755,81.73,81.755,71800000.0
2009-04-10 22:27:00,81.755,81.77,81.755,81.77,7800000.0
2009-04-10 22:28:00,81.79,81.8,81.79,81.8,6400000.0
2009-04-10 22:29:00,81.8,81.8,81.8,81.8,4600000.0
2009-04-10 22:30:00,81.79,81.8,81.79,81.8,4600000.0
2009-04-10 22:31:00,81.8,81.801,81.793,81.797,48000000.0
2009-04-10 22:32:00,81.8,81.8,81.78,81.79,48000000.0
2009-04-10 22:33:00,81.78,81.79,81.78,81.79,16000000.0
2009-04-10 22:34:00,81.8,81.8,81.8,81.8,6400000.0
2009-04-10 22:35:00,81.795,81.795,81.795,81.795,1400000.0
2009-04-10 22:36:00,81.8,81.8,81.8,81.8,6400000.0
2009-04-10 22:37:00,81.79,81.79,81.79,81.79,1400000.0
2009-04-10 22:39:00,81.818,81.82,81.813,81.814,9600000.0
2009-04-10 22:40:00,81.8,81.8,81.79,81.79,9600000.0
2009-04-10 22:41:00,81.79,81.8,81.79,81.8,41600000.0
2009-04-10 22:42:00,81.8,81.8,81.79,81.79,16000000.0
2009-04-10 22:43:00,81.79,81.8,81.74,81.75,28800000.0
2009-04-10 22:44:00,81.75,81.78,81.75,81.78,16000000.0
2009-04-10 22:45:00,81.77,81.77,81.77,81.77,16000000.0
2009-04-10 22:46:00,81.77,81.77,81.77,81.77,3200000.0
2009-04-10 22:47:00,81.77,81.79,81.77,81.79,19200000.0
2009-04-10 22:48:00,81.79,81.8,81.79,81.8,19200000.0
2009-04-10 22:49:00,81.8,81.8,81.745,81.77,48000000.0
2009-04-10 22:50:00,81.77,81.77,81.74,81.74,14200000.0
2009-04-10 22:51:00,81.725,81.745,81.65,81.71,55400000.0
2009-04-10 22:52:00,81.71,81.71,81.71,81.71,3200000.0
2009-04-10 22:53:00,81.71,81.71,81.7,81.7,19200000.0
2009-04-10 22:54:00,81.695,81.7,81.69,81.7,23800000.0
2009-04-10 22:55:00,81.71,81.73,81.665,81.7,51200000.0
2009-04-10 22:56:00,81.71,81.72,81.71,81.72,6400000.0
2009-04-10 22:57:00,81.72,81.72,81.71,81.71,6400000.0
2009-04-10 22:58:00,81.71,81.73,81.71,81.73,22400000.0
2009-04-10 22:59:00,81.725,81.725,81.625,81.665,9800000.0
2009-04-12 23:01:00,81.825,81.825,81.825,81.825,1400000.0
2009-04-12 23:02:00,81.845,81.845,81.845,81.845,1400000.0
2009-04-12 23:03:00,81.845,81.85,81.83,81.83,8400000.0
2009-04-12 23:04:00,81.825,81.825,81.825,81.825,1400000.0
2009-04-12 23:08:00,81.845,81.845,81.835,81.84,4200000.0
2009-04-12 23:10:00,81.81,81.845,81.81,81.84,5800000.0
2009-04-12 23:11:00,81.845,81.845,81.835,81.845,4200000.0
2009-04-12 23:12:00,81.835,81.835,81.8,81.805,4200000.0
2009-04-12 23:13:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-12 23:14:00,81.75,81.75,81.75,81.75,1600000.0
2009-04-12 23:15:00,81.79,81.83,81.79,81.83,5600000.0
2009-04-12 23:16:00,81.775,81.775,81.775,81.775,1600000.0
2009-04-12 23:26:00,81.805,81.805,81.805,81.805,1400000.0
2009-04-12 23:27:00,81.795,81.82,81.795,81.82,8400000.0
2009-04-12 23:30:00,81.84,81.845,81.84,81.84,4800000.0
2009-04-12 23:31:00,81.845,81.855,81.845,81.85,14200000.0
2009-04-12 23:35:00,81.87,81.87,81.85,81.85,3000000.0
2009-04-12 23:36:00,81.855,81.87,81.85,81.87,26400000.0
2009-04-12 23:39:00,81.875,81.875,81.875,81.875,1600000.0
2009-04-12 23:40:00,81.865,81.865,81.85,81.85,7600000.0
2009-04-12 23:45:00,81.86,81.86,81.84,81.84,4400000.0
2009-04-12 23:46:00,81.84,81.84,81.835,81.84,4200000.0
2009-04-12 23:47:00,81.835,81.86,81.835,81.86,9000000.0
2009-04-12 23:49:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-12 23:50:00,81.86,81.86,81.86,81.86,1600000.0
2009-04-12 23:51:00,81.86,81.86,81.86,81.86,1600000.0
2009-04-12 23:53:00,81.865,81.865,81.865,81.865,3200000.0
2009-04-12 23:55:00,81.86,81.86,81.86,81.86,4600000.0
2009-04-12 23:56:00,81.86,81.86,81.86,81.86,1600000.0
2009-04-13 00:00:00,81.865,81.885,81.855,81.885,20000000.0
2009-04-13 00:01:00,81.885,81.885,81.87,81.87,17200000.0
2009-04-13 00:02:00,81.89,81.89,81.89,81.89,3200000.0
2009-04-13 00:03:00,81.89,81.89,81.875,81.875,4800000.0
2009-04-13 00:04:00,81.87,81.88,81.87,81.88,43800000.0
2009-04-13 00:05:00,81.875,81.875,81.86,81.86,17800000.0
2009-04-13 00:06:00,81.86,81.87,81.84,81.84,51200000.0
2009-04-13 00:07:00,81.84,81.85,81.84,81.845,12600000.0
2009-04-13 00:08:00,81.85,81.85,81.83,81.84,40800000.0
2009-04-13 00:09:00,81.82,81.825,81.82,81.825,5800000.0
2009-04-13 00:10:00,81.82,81.82,81.82,81.82,3000000.0
2009-04-13 00:11:00,81.82,81.82,81.82,81.82,5600000.0
2009-04-13 00:12:00,81.82,81.84,81.82,81.82,67400000.0
2009-04-13 00:13:00,81.82,81.84,81.8,81.81,51800000.0
2009-04-13 00:14:00,81.82,81.82,81.78,81.78,9400000.0
2009-04-13 00:15:00,81.8,81.84,81.8,81.84,49000000.0
2009-04-13 00:16:00,81.82,81.84,81.77,81.83,49200000.0
2009-04-13 00:17:00,81.84,81.84,81.84,81.84,3200000.0
2009-04-13 00:18:00,81.839,81.84,81.835,81.84,12800000.0
2009-04-13 00:19:00,81.845,81.865,81.845,81.855,12800000.0
2009-04-13 00:20:00,81.86,81.86,81.86,81.86,1600000.0
2009-04-13 00:21:00,81.86,81.86,81.85,81.85,58600000.0
2009-04-13 00:22:00,81.85,81.875,81.85,81.875,15600000.0
2009-04-13 00:23:00,81.885,81.885,81.83,81.84,41800000.0
2009-04-13 00:24:00,81.82,81.86,81.815,81.84,24400000.0
2009-04-13 00:25:00,81.83,81.845,81.83,81.845,6200000.0
2009-04-13 00:26:00,81.84,81.845,81.83,81.845,22800000.0
2009-04-13 00:27:00,81.845,81.845,81.83,81.83,6000000.0
2009-04-13 00:28:00,81.81,81.82,81.805,81.82,7600000.0
2009-04-13 00:29:00,81.815,81.815,81.815,81.815,1400000.0
2009-04-13 00:30:00,81.81,81.825,81.78,81.81,43400000.0
2009-04-13 00:31:00,81.81,81.84,81.78,81.84,87600000.0
2009-04-13 00:32:00,81.84,81.85,81.83,81.84,46800000.0
2009-04-13 00:33:00,81.825,81.825,81.825,81.825,1400000.0
2009-04-13 00:34:00,81.857,81.857,81.849,81.854,31400000.0
2009-04-13 00:35:00,81.83,81.83,81.81,81.83,31400000.0
2009-04-13 00:36:00,81.84,81.84,81.84,81.84,3200000.0
2009-04-13 00:37:00,81.83,81.85,81.82,81.85,34600000.0
2009-04-13 00:38:00,81.835,81.835,81.835,81.835,2800000.0
2009-04-13 00:39:00,81.835,81.845,81.83,81.845,25400000.0
2009-04-13 00:40:00,81.84,81.84,81.8,81.8,30800000.0
2009-04-13 00:41:00,81.81,81.81,81.79,81.8,22000000.0
2009-04-13 00:42:00,81.806,81.806,81.803,81.803,74800000.0
2009-04-13 00:43:00,81.8,81.84,81.765,81.83,74800000.0
2009-04-13 00:44:00,81.84,81.84,81.79,81.79,51600000.0
2009-04-13 00:45:00,81.795,81.82,81.795,81.81,19000000.0
2009-04-13 00:46:00,81.79,81.82,81.79,81.82,27800000.0
2009-04-13 00:47:00,81.815,81.83,81.81,81.83,102200000.0
2009-04-13 00:48:00,81.83,81.84,81.82,81.83,25600000.0
2009-04-13 00:49:00,81.83,81.83,81.82,81.82,9600000.0
2009-04-13 00:50:00,81.83,81.83,81.825,81.825,14200000.0
2009-04-13 00:51:00,81.82,81.83,81.8,81.81,54000000.0
2009-04-13 00:52:00,81.83,81.83,81.83,81.83,16000000.0
2009-04-13 00:53:00,81.805,81.82,81.805,81.82,38400000.0
2009-04-13 00:54:00,81.81,81.83,81.81,81.83,14200000.0
2009-04-13 00:55:00,81.81,81.83,81.81,81.83,20000000.0
2009-04-13 00:56:00,81.815,81.83,81.815,81.83,4600000.0
2009-04-13 00:57:00,81.83,81.833,81.821,81.826,10800000.0
2009-04-13 00:58:00,81.82,81.82,81.785,81.81,10800000.0
2009-04-13 00:59:00,81.82,81.84,81.785,81.81,104800000.0
2009-04-13 01:00:00,81.82,81.84,81.81,81.83,86200000.0
2009-04-13 01:01:00,81.84,81.84,81.82,81.83,28800000.0
2009-04-13 01:02:00,81.83,81.83,81.815,81.82,17000000.0
2009-04-13 01:03:00,81.82,81.82,81.81,81.81,11000000.0
2009-04-13 01:04:00,81.815,81.82,81.815,81.82,9200000.0
2009-04-13 01:05:00,81.82,81.82,81.81,81.82,25600000.0
2009-04-13 01:06:00,81.805,81.805,81.805,81.805,1400000.0
2009-04-13 01:07:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-13 01:08:00,81.822,81.831,81.822,81.828,1400000.0
2009-04-13 01:09:00,81.81,81.81,81.81,81.81,1400000.0
2009-04-13 01:10:00,81.82,81.825,81.82,81.825,2800000.0
2009-04-13 01:11:00,81.825,81.825,81.82,81.825,14400000.0
2009-04-13 01:12:00,81.805,81.825,81.805,81.825,4400000.0
2009-04-13 01:13:00,81.815,81.83,81.815,81.83,15600000.0
2009-04-13 01:14:00,81.825,81.825,81.825,81.825,12600000.0
2009-04-13 01:15:00,81.825,81.825,81.825,81.825,4200000.0
2009-04-13 01:16:00,81.835,81.835,81.815,81.815,14000000.0
2009-04-13 01:17:00,81.815,81.82,81.815,81.815,11600000.0
2009-04-13 01:18:00,81.81,81.83,81.81,81.82,34000000.0
2009-04-13 01:19:00,81.82,81.86,81.82,81.85,99800000.0
2009-04-13 01:20:00,81.855,81.865,81.82,81.835,53200000.0
2009-04-13 01:21:00,81.835,81.855,81.82,81.835,67000000.0
2009-04-13 01:22:00,81.82,81.835,81.82,81.835,7200000.0
2009-04-13 01:23:00,81.835,81.84,81.825,81.84,11200000.0
2009-04-13 01:24:00,81.84,81.85,81.82,81.845,41400000.0
2009-04-13 01:25:00,81.83,81.845,81.83,81.835,40600000.0
2009-04-13 01:26:00,81.815,81.83,81.815,81.83,12200000.0
2009-04-13 01:27:00,81.81,81.82,81.8,81.8,19400000.0
2009-04-13 01:28:00,81.8,81.82,81.79,81.81,91200000.0
2009-04-13 01:29:00,81.81,81.81,81.8,81.8,27000000.0
2009-04-13 01:30:00,81.81,81.81,81.81,81.81,6400000.0
2009-04-13 01:31:00,81.81,81.81,81.79,81.795,41800000.0
2009-04-13 01:32:00,81.81,81.81,81.8,81.8,71600000.0
2009-04-13 01:33:00,81.81,81.81,81.795,81.8,70800000.0
2009-04-13 01:34:00,81.8,81.8,81.79,81.79,25400000.0
2009-04-13 01:35:00,81.795,81.8,81.785,81.795,9000000.0
2009-04-13 01:36:00,81.805,81.805,81.795,81.8,17400000.0
2009-04-13 01:37:00,81.798,81.805,81.795,81.801,17400000.0
2009-04-13 01:38:00,81.795,81.795,81.73,81.73,17400000.0
2009-04-13 01:39:00,81.74,81.74,81.73,81.73,16000000.0
2009-04-13 01:40:00,81.72,81.75,81.715,81.745,48600000.0
2009-04-13 01:41:00,81.745,81.745,81.74,81.74,11800000.0
2009-04-13 01:42:00,81.74,81.75,81.74,81.75,38400000.0
2009-04-13 01:43:00,81.75,81.755,81.74,81.75,9800000.0
2009-04-13 01:44:00,81.735,81.75,81.735,81.75,4400000.0
2009-04-13 01:45:00,81.75,81.75,81.75,81.75,2800000.0
2009-04-13 01:46:00,81.74,81.76,81.74,81.745,42400000.0
2009-04-13 01:47:00,81.745,81.745,81.72,81.72,30600000.0
2009-04-13 01:48:00,81.73,81.73,81.72,81.73,45000000.0
2009-04-13 01:49:00,81.735,81.76,81.735,81.75,96800000.0
2009-04-13 01:50:00,81.745,81.75,81.745,81.75,52800000.0
2009-04-13 01:51:00,81.76,81.76,81.725,81.735,8000000.0
2009-04-13 01:52:00,81.735,81.77,81.735,81.77,22200000.0
2009-04-13 01:53:00,81.77,81.785,81.75,81.785,23200000.0
2009-04-13 01:54:00,81.775,81.785,81.775,81.785,4200000.0
2009-04-13 01:55:00,81.78,81.795,81.77,81.78,139600000.0
2009-04-13 01:56:00,81.78,81.79,81.73,81.79,180400000.0
2009-04-13 01:57:00,81.79,81.81,81.79,81.81,125800000.0
2009-04-13 01:58:00,81.8,81.805,81.79,81.805,25400000.0
2009-04-13 01:59:00,81.81,81.81,81.805,81.805,11000000.0
2009-04-13 02:00:00,81.8,81.805,81.795,81.8,39600000.0
2009-04-13 02:01:00,81.79,81.79,81.78,81.78,38600000.0
2009-04-13 02:02:00,81.775,81.775,81.75,81.755,61800000.0
2009-04-13 02:03:00,81.76,81.77,81.75,81.76,129800000.0
2009-04-13 02:04:00,81.76,81.77,81.76,81.77,34400000.0
2009-04-13 02:05:00,81.76,81.77,81.76,81.76,49600000.0
2009-04-13 02:06:00,81.76,81.76,81.75,81.75,12400000.0
2009-04-13 02:07:00,81.75,81.76,81.72,81.75,140000000.0
2009-04-13 02:08:00,81.73,81.73,81.68,81.68,67400000.0
2009-04-13 02:09:00,81.68,81.68,81.65,81.65,53600000.0
2009-04-13 02:10:00,81.65,81.67,81.65,81.65,100400000.0
2009-04-13 02:11:00,81.65,81.67,81.65,81.66,109800000.0
2009-04-13 02:12:00,81.66,81.66,81.65,81.65,102200000.0
2009-04-13 02:13:00,81.65,81.655,81.605,81.62,152000000.0
2009-04-13 02:14:00,81.62,81.64,81.6,81.62,57000000.0
2009-04-13 02:15:00,81.62,81.62,81.62,81.62,26200000.0
2009-04-13 02:16:00,81.62,81.655,81.62,81.65,112400000.0
2009-04-13 02:17:00,81.64,81.65,81.61,81.61,82600000.0
2009-04-13 02:18:00,81.6,81.64,81.6,81.64,68800000.0
2009-04-13 02:19:00,81.64,81.66,81.62,81.62,88200000.0
2009-04-13 02:20:00,81.62,81.62,81.58,81.6,102400000.0
2009-04-13 02:21:00,81.59,81.59,81.59,81.59,20600000.0
2009-04-13 02:22:00,81.59,81.595,81.59,81.595,21200000.0
2009-04-13 02:23:00,81.59,81.625,81.59,81.61,78600000.0
2009-04-13 02:24:00,81.61,81.64,81.61,81.63,82000000.0
2009-04-13 02:25:00,81.63,81.63,81.62,81.63,61600000.0
2009-04-13 02:26:00,81.625,81.64,81.625,81.63,21600000.0
2009-04-13 02:27:00,81.63,81.63,81.63,81.63,20600000.0
2009-04-13 02:28:00,81.63,81.655,81.62,81.65,106600000.0
2009-04-13 02:29:00,81.645,81.65,81.61,81.61,79400000.0
2009-04-13 02:30:00,81.61,81.62,81.59,81.62,57000000.0
2009-04-13 02:31:00,81.62,81.64,81.62,81.64,36800000.0
2009-04-13 02:32:00,81.64,81.65,81.64,81.65,23000000.0
2009-04-13 02:33:00,81.65,81.67,81.645,81.67,24400000.0
2009-04-13 02:34:00,81.67,81.695,81.67,81.68,95200000.0
2009-04-13 02:35:00,81.68,81.72,81.68,81.72,81800000.0
2009-04-13 02:36:00,81.72,81.72,81.69,81.7,69800000.0
2009-04-13 02:37:00,81.7,81.71,81.7,81.71,58200000.0
2009-04-13 02:38:00,81.71,81.71,81.67,81.69,122800000.0
2009-04-13 02:39:00,81.69,81.695,81.69,81.695,19800000.0
2009-04-13 02:40:00,81.7,81.71,81.7,81.705,78600000.0
2009-04-13 02:41:00,81.71,81.71,81.69,81.69,33000000.0
2009-04-13 02:42:00,81.69,81.69,81.65,81.65,76200000.0
2009-04-13 02:43:00,81.66,81.68,81.66,81.67,31200000.0
2009-04-13 02:44:00,81.67,81.67,81.65,81.66,43600000.0
2009-04-13 02:45:00,81.65,81.66,81.65,81.65,60200000.0
2009-04-13 02:46:00,81.7,81.71,81.68,81.71,75400000.0
2009-04-13 02:47:00,81.7,81.715,81.7,81.715,34000000.0
2009-04-13 02:48:00,81.715,81.715,81.715,81.715,2800000.0
2009-04-13 02:49:00,81.71,81.74,81.71,81.73,52400000.0
2009-04-13 02:50:00,81.73,81.73,81.73,81.73,9600000.0
2009-04-13 02:51:00,81.73,81.73,81.73,81.73,9600000.0
2009-04-13 02:52:00,81.73,81.73,81.72,81.72,30800000.0
2009-04-13 02:53:00,81.72,81.73,81.69,81.69,43800000.0
2009-04-13 02:54:00,81.69,81.74,81.69,81.73,195600000.0
2009-04-13 02:55:00,81.74,81.75,81.725,81.74,127200000.0
2009-04-13 02:56:00,81.74,81.745,81.72,81.74,142400000.0
2009-04-13 02:57:00,81.74,81.77,81.74,81.77,79400000.0
2009-04-13 02:58:00,81.77,81.785,81.77,81.785,39200000.0
2009-04-13 02:59:00,81.78,81.8,81.775,81.8,43200000.0
2009-04-13 03:00:00,81.8,81.815,81.8,81.8,40400000.0
2009-04-13 03:01:00,81.81,81.82,81.81,81.82,118600000.0
2009-04-13 03:02:00,81.82,81.85,81.82,81.85,72600000.0
2009-04-13 03:03:00,81.85,81.89,81.85,81.89,137800000.0
2009-04-13 03:04:00,81.89,81.9,81.885,81.89,133400000.0
2009-04-13 03:05:00,81.89,81.9,81.87,81.87,102000000.0
2009-04-13 03:06:00,81.875,81.875,81.86,81.87,69200000.0
2009-04-13 03:07:00,81.87,81.87,81.87,81.87,62800000.0
2009-04-13 03:08:00,81.87,81.87,81.84,81.85,68400000.0
2009-04-13 03:09:00,81.85,81.86,81.85,81.86,40000000.0
2009-04-13 03:10:00,81.86,81.87,81.86,81.87,50000000.0
2009-04-13 03:11:00,81.87,81.875,81.86,81.87,66600000.0
2009-04-13 03:12:00,81.87,81.87,81.87,81.87,32600000.0
2009-04-13 03:13:00,81.87,81.87,81.86,81.865,34000000.0
2009-04-13 03:14:00,81.87,81.87,81.86,81.86,50000000.0
2009-04-13 03:15:00,81.86,81.86,81.85,81.85,21600000.0
2009-04-13 03:16:00,81.85,81.85,81.84,81.84,17000000.0
2009-04-13 03:17:00,81.84,81.84,81.84,81.84,4600000.0
2009-04-13 03:18:00,81.84,81.84,81.81,81.82,98400000.0
2009-04-13 03:19:00,81.82,81.82,81.8,81.81,84000000.0
2009-04-13 03:20:00,81.81,81.815,81.79,81.79,50000000.0
2009-04-13 03:21:00,81.79,81.79,81.74,81.77,154200000.0
2009-04-13 03:22:00,81.77,81.8,81.77,81.8,77800000.0
2009-04-13 03:23:00,81.8,81.82,81.79,81.81,99000000.0
2009-04-13 03:24:00,81.81,81.86,81.81,81.86,85000000.0
2009-04-13 03:25:00,81.86,81.86,81.85,81.85,49000000.0
2009-04-13 03:26:00,81.85,81.85,81.84,81.84,12400000.0
2009-04-13 03:27:00,81.84,81.84,81.82,81.82,42200000.0
2009-04-13 03:28:00,81.82,81.82,81.8,81.8,54600000.0
2009-04-13 03:29:00,81.8,81.81,81.79,81.81,77600000.0
2009-04-13 03:30:00,81.805,81.83,81.8,81.83,86400000.0
2009-04-13 03:31:00,81.83,81.85,81.82,81.85,68800000.0
2009-04-13 03:32:00,81.85,81.87,81.85,81.87,41800000.0
2009-04-13 03:33:00,81.87,81.88,81.87,81.88,52800000.0
2009-04-13 03:34:00,81.88,81.88,81.88,81.88,14200000.0
2009-04-13 03:35:00,81.88,81.88,81.86,81.86,45400000.0
2009-04-13 03:36:00,81.86,81.9,81.86,81.88,121200000.0
2009-04-13 03:37:00,81.88,81.89,81.88,81.88,51000000.0
2009-04-13 03:38:00,81.88,81.885,81.88,81.88,33600000.0
2009-04-13 03:39:00,81.88,81.88,81.875,81.875,10600000.0
2009-04-13 03:40:00,81.875,81.88,81.875,81.88,7400000.0
2009-04-13 03:41:00,81.875,81.875,81.86,81.865,30800000.0
2009-04-13 03:42:00,81.87,81.88,81.87,81.88,55200000.0
2009-04-13 03:43:00,81.88,81.9,81.88,81.9,18400000.0
2009-04-13 03:44:00,81.9,81.92,81.9,81.92,71600000.0
2009-04-13 03:45:00,81.925,81.95,81.91,81.91,182200000.0
2009-04-13 03:46:00,81.91,81.91,81.89,81.89,35800000.0
2009-04-13 03:47:00,81.9,81.905,81.9,81.9,18400000.0
2009-04-13 03:48:00,81.9,81.905,81.89,81.9,32200000.0
2009-04-13 03:49:00,81.9,81.92,81.9,81.92,27600000.0
2009-04-13 03:50:00,81.92,81.92,81.92,81.92,12400000.0
2009-04-13 03:51:00,81.91,81.91,81.89,81.89,80200000.0
2009-04-13 03:52:00,81.89,81.9,81.89,81.89,45400000.0
2009-04-13 03:53:00,81.89,81.89,81.89,81.89,16000000.0
2009-04-13 03:54:00,81.89,81.89,81.88,81.89,27600000.0
2009-04-13 03:55:00,81.89,81.89,81.875,81.89,78400000.0
2009-04-13 03:56:00,81.89,81.89,81.86,81.87,126400000.0
2009-04-13 03:57:00,81.87,81.87,81.86,81.87,48600000.0
2009-04-13 03:58:00,81.87,81.88,81.87,81.88,82200000.0
2009-04-13 03:59:00,81.88,81.88,81.87,81.87,31200000.0
2009-04-13 04:00:00,81.87,81.87,81.85,81.86,64600000.0
2009-04-13 04:01:00,81.86,81.86,81.83,81.835,55000000.0
2009-04-13 04:02:00,81.84,81.855,81.84,81.855,64600000.0
2009-04-13 04:03:00,81.85,81.85,81.85,81.85,6200000.0
2009-04-13 04:04:00,81.85,81.875,81.845,81.875,93000000.0
2009-04-13 04:05:00,81.88,81.88,81.85,81.87,176200000.0
2009-04-13 04:06:00,81.87,81.88,81.86,81.86,55600000.0
2009-04-13 04:07:00,81.86,81.87,81.86,81.87,67400000.0
2009-04-13 04:08:00,81.865,81.87,81.86,81.86,21200000.0
2009-04-13 04:09:00,81.87,81.87,81.86,81.86,9200000.0
2009-04-13 04:10:00,81.86,81.86,81.86,81.86,1400000.0
2009-04-13 04:11:00,81.86,81.86,81.86,81.86,13800000.0
2009-04-13 04:12:00,81.86,81.86,81.83,81.83,38800000.0
2009-04-13 04:13:00,81.84,81.84,81.83,81.84,90600000.0
2009-04-13 04:14:00,81.85,81.865,81.85,81.865,30800000.0
2009-04-13 04:15:00,81.86,81.865,81.845,81.855,33200000.0
2009-04-13 04:16:00,81.86,81.87,81.855,81.87,16200000.0
2009-04-13 04:17:00,81.865,81.87,81.865,81.87,24600000.0
2009-04-13 04:18:00,81.87,81.87,81.865,81.87,8800000.0
2009-04-13 04:19:00,81.86,81.87,81.86,81.87,9200000.0
2009-04-13 04:20:00,81.875,81.875,81.875,81.875,1400000.0
2009-04-13 04:21:00,81.87,81.87,81.87,81.87,3200000.0
2009-04-13 04:22:00,81.87,81.87,81.85,81.86,49200000.0
2009-04-13 04:23:00,81.85,81.86,81.845,81.86,40200000.0
2009-04-13 04:24:00,81.85,81.87,81.845,81.87,80600000.0
2009-04-13 04:25:00,81.87,81.87,81.865,81.87,21200000.0
2009-04-13 04:26:00,81.87,81.87,81.855,81.87,12000000.0
2009-04-13 04:27:00,81.87,81.87,81.87,81.87,4600000.0
2009-04-13 04:28:00,81.87,81.87,81.85,81.87,59400000.0
2009-04-13 04:29:00,81.87,81.87,81.87,81.87,16000000.0
2009-04-13 04:30:00,81.87,81.87,81.845,81.845,36800000.0
2009-04-13 04:31:00,81.85,81.86,81.845,81.86,30000000.0
2009-04-13 04:32:00,81.855,81.87,81.845,81.86,58200000.0
2009-04-13 04:33:00,81.86,81.87,81.86,81.87,7800000.0
2009-04-13 04:34:00,81.87,81.87,81.86,81.86,28400000.0
2009-04-13 04:35:00,81.86,81.86,81.86,81.86,112000000.0
2009-04-13 04:36:00,81.85,81.85,81.85,81.85,4600000.0
2009-04-13 04:37:00,81.85,81.87,81.85,81.87,42400000.0
2009-04-13 04:38:00,81.87,81.87,81.86,81.87,63800000.0
2009-04-13 04:39:00,81.87,81.87,81.86,81.87,43000000.0
2009-04-13 04:40:00,81.87,81.87,81.865,81.87,21200000.0
2009-04-13 04:41:00,81.865,81.875,81.865,81.875,16200000.0
2009-04-13 04:42:00,81.88,81.89,81.87,81.89,58000000.0
2009-04-13 04:43:00,81.89,81.9,81.88,81.89,60400000.0
2009-04-13 04:44:00,81.89,81.9,81.885,81.885,50800000.0
2009-04-13 04:45:00,81.885,81.895,81.88,81.895,91600000.0
2009-04-13 04:46:00,81.89,81.9,81.89,81.9,10600000.0
2009-04-13 04:47:00,81.895,81.9,81.895,81.9,18000000.0
2009-04-13 04:48:00,81.9,81.9,81.9,81.9,1400000.0
2009-04-13 04:49:00,81.9,81.9,81.895,81.9,20800000.0
2009-04-13 04:50:00,81.9,81.9,81.9,81.9,4600000.0
2009-04-13 04:51:00,81.9,81.9,81.885,81.885,16600000.0
2009-04-13 04:52:00,81.88,81.885,81.88,81.885,7400000.0
2009-04-13 04:53:00,81.88,81.89,81.88,81.89,33200000.0
2009-04-13 04:54:00,81.89,81.895,81.89,81.895,14600000.0
2009-04-13 04:55:00,81.9,81.9,81.9,81.9,3200000.0
2009-04-13 04:56:00,81.89,81.9,81.89,81.89,73000000.0
2009-04-13 04:57:00,81.89,81.895,81.885,81.89,54800000.0
2009-04-13 04:58:00,81.885,81.885,81.885,81.885,10000000.0
2009-04-13 04:59:00,81.89,81.89,81.88,81.88,30200000.0
2009-04-13 05:00:00,81.88,81.89,81.88,81.885,42200000.0
2009-04-13 05:01:00,81.9,81.9,81.89,81.9,41200000.0
2009-04-13 05:02:00,81.9,81.9,81.88,81.9,53600000.0
2009-04-13 05:03:00,81.9,81.9,81.89,81.9,23000000.0
2009-04-13 05:04:00,81.898,81.901,81.893,81.901,26400000.0
2009-04-13 05:05:00,81.91,81.91,81.9,81.9,26400000.0
2009-04-13 05:06:00,81.9,81.9,81.9,81.9,9200000.0
2009-04-13 05:07:00,81.895,81.9,81.89,81.9,34400000.0
2009-04-13 05:08:00,81.89,81.9,81.89,81.9,18200000.0
2009-04-13 05:09:00,81.9,81.9,81.9,81.9,7400000.0
2009-04-13 05:10:00,81.9,81.9,81.9,81.9,18400000.0
2009-04-13 05:11:00,81.9,81.9,81.9,81.9,13800000.0
2009-04-13 05:12:00,81.9,81.9,81.9,81.9,1400000.0
2009-04-13 05:13:00,81.888,81.9,81.888,81.9,23000000.0
2009-04-13 05:14:00,81.895,81.9,81.887,81.887,23000000.0
2009-04-13 05:15:00,81.9,81.9,81.89,81.89,23000000.0
2009-04-13 05:16:00,81.89,81.9,81.885,81.9,75600000.0
2009-04-13 05:17:00,81.9,81.9,81.9,81.9,13800000.0
2009-04-13 05:18:00,81.9,81.9,81.9,81.9,1400000.0
2009-04-13 05:19:00,81.895,81.9,81.885,81.885,20200000.0
2009-04-13 05:20:00,81.885,81.885,81.87,81.885,43800000.0
2009-04-13 05:21:00,81.88,81.89,81.88,81.885,32600000.0
2009-04-13 05:22:00,81.89,81.89,81.86,81.88,40400000.0
2009-04-13 05:23:00,81.87,81.885,81.865,81.885,38000000.0
2009-04-13 05:24:00,81.885,81.885,81.885,81.885,1400000.0
2009-04-13 05:25:00,81.88,81.88,81.88,81.88,9200000.0
2009-04-13 05:26:00,81.88,81.91,81.88,81.91,52200000.0
2009-04-13 05:27:00,81.91,81.91,81.905,81.91,9200000.0
2009-04-13 05:28:00,81.915,81.92,81.915,81.92,4600000.0
2009-04-13 05:29:00,81.91,81.91,81.91,81.91,13800000.0
2009-04-13 05:30:00,81.915,81.92,81.91,81.91,17000000.0
2009-04-13 05:31:00,81.91,81.91,81.91,81.91,1400000.0
2009-04-13 05:32:00,81.91,81.91,81.9,81.9,28000000.0
2009-04-13 05:33:00,81.9,81.9,81.9,81.9,6000000.0
2009-04-13 05:34:00,81.9,81.9,81.9,81.9,6400000.0
2009-04-13 05:35:00,81.9,81.9,81.89,81.89,28400000.0
2009-04-13 05:36:00,81.88,81.88,81.86,81.86,37600000.0
2009-04-13 05:37:00,81.86,81.86,81.85,81.85,6000000.0
2009-04-13 05:38:00,81.85,81.86,81.845,81.85,73200000.0
2009-04-13 05:39:00,81.85,81.85,81.85,81.85,24000000.0
2009-04-13 05:40:00,81.85,81.86,81.845,81.86,50200000.0
2009-04-13 05:41:00,81.86,81.86,81.86,81.86,24800000.0
2009-04-13 05:42:00,81.855,81.875,81.855,81.87,10200000.0
2009-04-13 05:43:00,81.851,81.865,81.851,81.865,14800000.0
2009-04-13 05:44:00,81.86,81.87,81.86,81.865,14800000.0
2009-04-13 05:45:00,81.86,81.86,81.85,81.85,32600000.0
2009-04-13 05:46:00,81.855,81.855,81.85,81.85,30000000.0
2009-04-13 05:47:00,81.86,81.86,81.85,81.85,18400000.0
2009-04-13 05:48:00,81.855,81.86,81.845,81.86,30000000.0
2009-04-13 05:49:00,81.855,81.865,81.855,81.865,23800000.0
2009-04-13 05:50:00,81.86,81.86,81.84,81.85,59600000.0
2009-04-13 05:51:00,81.855,81.865,81.82,81.84,94600000.0
2009-04-13 05:52:00,81.845,81.87,81.84,81.85,97000000.0
2009-04-13 05:53:00,81.85,81.86,81.85,81.86,31200000.0
2009-04-13 05:54:00,81.86,81.86,81.84,81.85,23400000.0
2009-04-13 05:55:00,81.85,81.85,81.83,81.84,39000000.0
2009-04-13 05:56:00,81.835,81.835,81.81,81.825,25800000.0
2009-04-13 05:57:00,81.825,81.83,81.815,81.83,23600000.0
2009-04-13 05:58:00,81.825,81.835,81.815,81.83,83000000.0
2009-04-13 05:59:00,81.83,81.84,81.83,81.84,25000000.0
2009-04-13 06:00:00,81.84,81.85,81.82,81.84,54800000.0
2009-04-13 06:01:00,81.84,81.85,81.835,81.835,30800000.0
2009-04-13 06:02:00,81.835,81.87,81.82,81.85,70400000.0
2009-04-13 06:03:00,81.86,81.86,81.85,81.85,23800000.0
2009-04-13 06:04:00,81.85,81.85,81.84,81.84,9600000.0
2009-04-13 06:05:00,81.84,81.85,81.825,81.825,25800000.0
2009-04-13 06:06:00,81.835,81.84,81.82,81.83,31800000.0
2009-04-13 06:07:00,81.84,81.84,81.84,81.84,24800000.0
2009-04-13 06:08:00,81.84,81.85,81.825,81.85,101600000.0
2009-04-13 06:09:00,81.85,81.865,81.845,81.86,59200000.0
2009-04-13 06:10:00,81.86,81.87,81.86,81.87,20200000.0
2009-04-13 06:11:00,81.87,81.88,81.87,81.875,18800000.0
2009-04-13 06:12:00,81.88,81.88,81.87,81.88,17000000.0
2009-04-13 06:13:00,81.875,81.875,81.875,81.875,1400000.0
2009-04-13 06:14:00,81.88,81.88,81.88,81.88,3200000.0
2009-04-13 06:15:00,81.875,81.875,81.875,81.875,1400000.0
2009-04-13 06:16:00,81.88,81.88,81.88,81.88,3200000.0
2009-04-13 06:17:00,81.88,81.88,81.87,81.87,18800000.0
2009-04-13 06:18:00,81.87,81.87,81.87,81.87,1400000.0
2009-04-13 06:19:00,81.866,81.868,81.865,81.865,12400000.0
2009-04-13 06:20:00,81.88,81.89,81.88,81.89,12400000.0
2009-04-13 06:21:00,81.89,81.89,81.89,81.89,4600000.0
2009-04-13 06:22:00,81.89,81.895,81.885,81.89,21600000.0
2009-04-13 06:23:00,81.89,81.91,81.89,81.91,21600000.0
2009-04-13 06:24:00,81.91,81.96,81.91,81.96,88200000.0
2009-04-13 06:25:00,81.95,81.95,81.91,81.91,59200000.0
2009-04-13 06:26:00,81.91,81.92,81.91,81.92,28200000.0
2009-04-13 06:27:00,81.91,81.915,81.91,81.915,4600000.0
2009-04-13 06:28:00,81.91,81.91,81.89,81.9,71600000.0
2009-04-13 06:29:00,81.9,81.9,81.88,81.9,44400000.0
2009-04-13 06:30:00,81.9,81.9,81.897,81.9,4600000.0
2009-04-13 06:31:00,81.9,81.9,81.9,81.9,4600000.0
2009-04-13 06:32:00,81.9,81.9,81.9,81.9,4600000.0
2009-04-13 06:33:00,81.91,81.91,81.91,81.91,6000000.0
2009-04-13 06:34:00,81.92,81.94,81.92,81.92,89600000.0
2009-04-13 06:35:00,81.92,81.95,81.92,81.93,93000000.0
2009-04-13 06:36:00,81.93,81.93,81.93,81.93,3200000.0
2009-04-13 06:37:00,81.925,81.925,81.92,81.92,9200000.0
2009-04-13 06:38:00,81.92,81.93,81.92,81.93,9200000.0
2009-04-13 06:39:00,81.93,81.94,81.93,81.94,9600000.0
2009-04-13 06:40:00,81.94,81.94,81.93,81.93,15200000.0
2009-04-13 06:41:00,81.93,81.93,81.93,81.93,32200000.0
2009-04-13 06:42:00,81.935,81.95,81.935,81.94,23400000.0
2009-04-13 06:43:00,81.94,81.94,81.94,81.94,16000000.0
2009-04-13 06:44:00,81.935,81.935,81.935,81.935,1400000.0
2009-04-13 06:45:00,81.94,81.95,81.94,81.95,22000000.0
2009-04-13 06:46:00,81.96,81.96,81.96,81.96,6400000.0
2009-04-13 06:47:00,81.955,81.955,81.95,81.95,6000000.0
2009-04-13 06:48:00,81.95,81.95,81.94,81.94,52400000.0
2009-04-13 06:49:00,81.94,81.96,81.93,81.96,95600000.0
2009-04-13 06:50:00,81.96,81.97,81.96,81.96,17000000.0
2009-04-13 06:51:00,81.96,81.97,81.96,81.96,37600000.0
2009-04-13 06:52:00,81.96,81.97,81.96,81.97,32200000.0
2009-04-13 06:53:00,81.97,81.97,81.97,81.97,34800000.0
2009-04-13 06:54:00,81.97,81.97,81.965,81.97,23400000.0
2009-04-13 06:55:00,81.97,81.97,81.97,81.97,9600000.0
2009-04-13 06:56:00,81.97,81.98,81.97,81.97,40400000.0
2009-04-13 06:57:00,81.97,81.97,81.96,81.96,39000000.0
2009-04-13 06:58:00,81.96,81.98,81.96,81.98,30400000.0
2009-04-13 06:59:00,81.98,81.99,81.98,81.99,39400000.0
2009-04-13 07:00:00,81.99,81.99,81.98,81.98,73400000.0
2009-04-13 07:01:00,81.98,81.98,81.98,81.98,9600000.0
2009-04-13 07:02:00,81.98,81.98,81.97,81.97,7800000.0
2009-04-13 07:03:00,81.962,81.965,81.962,81.963,30800000.0
2009-04-13 07:04:00,81.97,81.97,81.96,81.96,30800000.0
2009-04-13 07:05:00,81.96,81.96,81.96,81.96,9200000.0
2009-04-13 07:06:00,81.955,81.955,81.945,81.95,6000000.0
2009-04-13 07:07:00,81.95,81.95,81.945,81.945,7800000.0
2009-04-13 07:08:00,81.94,81.955,81.94,81.955,10600000.0
2009-04-13 07:09:00,81.955,81.955,81.95,81.95,12400000.0
2009-04-13 07:10:00,81.95,81.95,81.92,81.95,56400000.0
2009-04-13 07:11:00,81.955,81.96,81.955,81.96,20600000.0
2009-04-13 07:12:00,81.96,81.96,81.955,81.96,17000000.0
2009-04-13 07:13:00,81.953,81.956,81.95,81.95,3200000.0
2009-04-13 07:14:00,81.953,81.953,81.95,81.95,3200000.0
2009-04-13 07:15:00,81.96,81.96,81.96,81.96,3200000.0
2009-04-13 07:16:00,81.96,81.96,81.95,81.955,9200000.0
2009-04-13 07:17:00,81.95,81.95,81.95,81.95,3200000.0
2009-04-13 07:18:00,81.95,81.955,81.95,81.955,6000000.0
2009-04-13 07:19:00,81.95,81.955,81.95,81.95,16600000.0
2009-04-13 07:20:00,81.95,81.95,81.94,81.945,67000000.0
2009-04-13 07:21:00,81.945,81.95,81.93,81.94,59200000.0
2009-04-13 07:22:00,81.95,81.95,81.95,81.95,7800000.0
2009-04-13 07:23:00,81.95,81.95,81.935,81.935,6400000.0
2009-04-13 07:24:00,81.943,81.947,81.94,81.94,6400000.0
2009-04-13 07:25:00,81.95,81.95,81.95,81.95,6400000.0
2009-04-13 07:27:00,81.94,81.94,81.94,81.94,6000000.0
2009-04-13 07:28:00,81.94,81.94,81.94,81.94,3200000.0
2009-04-13 07:29:00,81.935,81.935,81.93,81.93,9200000.0
2009-04-13 07:30:00,81.93,81.93,81.91,81.91,25000000.0
2009-04-13 07:31:00,81.91,81.915,81.91,81.915,19600000.0
2009-04-13 07:32:00,81.92,81.92,81.92,81.92,16000000.0
2009-04-13 07:33:00,81.915,81.922,81.915,81.921,27600000.0
2009-04-13 07:34:00,81.92,81.94,81.92,81.94,27600000.0
2009-04-13 07:35:00,81.935,81.938,81.933,81.938,13600000.0
2009-04-13 07:36:00,81.94,81.94,81.93,81.93,13600000.0
2009-04-13 07:37:00,81.93,81.93,81.93,81.93,13800000.0
2009-04-13 07:38:00,81.93,81.93,81.93,81.93,23600000.0
2009-04-13 07:39:00,81.93,81.93,81.92,81.92,12400000.0
2009-04-13 07:40:00,81.925,81.93,81.925,81.93,9200000.0
2009-04-13 07:41:00,81.925,81.925,81.925,81.925,1400000.0
2009-04-13 07:42:00,81.93,81.93,81.93,81.93,3200000.0
2009-04-13 07:43:00,81.93,81.93,81.92,81.92,26600000.0
2009-04-13 07:44:00,81.92,81.92,81.92,81.92,11000000.0
2009-04-13 07:45:00,81.92,81.92,81.895,81.9,27600000.0
2009-04-13 07:46:00,81.89,81.9,81.88,81.89,85400000.0
2009-04-13 07:47:00,81.89,81.895,81.87,81.89,46400000.0
2009-04-13 07:48:00,81.89,81.89,81.89,81.89,18800000.0
2009-04-13 07:49:00,81.89,81.89,81.87,81.88,15600000.0
2009-04-13 07:50:00,81.87,81.89,81.85,81.89,39000000.0
2009-04-13 07:51:00,81.895,81.9,81.88,81.88,68400000.0
2009-04-13 07:52:00,81.88,81.89,81.88,81.89,23400000.0
2009-04-13 07:53:00,81.88,81.89,81.87,81.89,71200000.0
2009-04-13 07:54:00,81.9,81.9,81.9,81.9,12400000.0
2009-04-13 07:55:00,81.89,81.89,81.885,81.89,58200000.0
2009-04-13 07:56:00,81.895,81.91,81.885,81.895,83000000.0
2009-04-13 07:57:00,81.9,81.91,81.9,81.91,39000000.0
2009-04-13 07:58:00,81.915,81.92,81.91,81.92,20200000.0
2009-04-13 07:59:00,81.92,81.92,81.91,81.91,34000000.0
2009-04-13 08:00:00,81.9,81.93,81.9,81.925,48400000.0
2009-04-13 08:01:00,81.925,81.93,81.905,81.91,49200000.0
2009-04-13 08:02:00,81.91,81.91,81.9,81.91,14000000.0
2009-04-13 08:03:00,81.91,81.91,81.89,81.89,118800000.0
2009-04-13 08:04:00,81.89,81.92,81.89,81.91,64800000.0
2009-04-13 08:05:00,81.91,81.92,81.895,81.9,128000000.0
2009-04-13 08:06:00,81.91,81.93,81.895,81.92,91200000.0
2009-04-13 08:07:00,81.92,81.95,81.92,81.93,41200000.0
2009-04-13 08:08:00,81.945,81.95,81.945,81.95,5800000.0
2009-04-13 08:09:00,81.94,81.95,81.935,81.95,54600000.0
2009-04-13 08:10:00,81.96,81.96,81.945,81.945,20400000.0
2009-04-13 08:11:00,81.945,81.97,81.945,81.97,49600000.0
2009-04-13 08:12:00,81.97,81.97,81.955,81.955,44800000.0
2009-04-13 08:13:00,81.95,81.951,81.94,81.941,105600000.0
2009-04-13 08:14:00,81.942,81.949,81.939,81.949,105600000.0
2009-04-13 08:15:00,81.96,82.0,81.96,81.985,105600000.0
2009-04-13 08:16:00,81.99,82.025,81.99,82.01,185200000.0
2009-04-13 08:17:00,82.02,82.02,82.01,82.015,52800000.0
2009-04-13 08:18:00,82.015,82.02,82.015,82.015,25600000.0
2009-04-13 08:19:00,82.02,82.03,82.01,82.01,65800000.0
2009-04-13 08:20:00,82.01,82.03,81.985,82.02,137200000.0
2009-04-13 08:21:00,82.02,82.03,82.01,82.015,20800000.0
2009-04-13 08:22:00,82.03,82.03,82.005,82.015,78400000.0
2009-04-13 08:23:00,82.015,82.02,81.995,82.0,110800000.0
2009-04-13 08:24:00,82.0,82.01,81.985,81.99,172800000.0
2009-04-13 08:25:00,81.99,82.0,81.98,81.98,74800000.0
2009-04-13 08:26:00,81.98,81.98,81.975,81.98,35600000.0
2009-04-13 08:27:00,81.98,81.99,81.975,81.975,19200000.0
2009-04-13 08:28:00,81.975,81.99,81.97,81.98,69400000.0
2009-04-13 08:29:00,81.98,81.98,81.965,81.97,37200000.0
2009-04-13 08:30:00,81.97,81.97,81.955,81.955,30400000.0
2009-04-13 08:31:00,81.96,81.96,81.96,81.96,1600000.0
2009-04-13 08:32:00,81.96,81.985,81.96,81.975,57000000.0
2009-04-13 08:33:00,81.985,81.985,81.98,81.98,11800000.0
2009-04-13 08:34:00,81.985,82.01,81.985,81.985,57800000.0
2009-04-13 08:35:00,81.985,81.995,81.98,81.98,42000000.0
2009-04-13 08:36:00,81.98,81.995,81.98,81.995,15600000.0
2009-04-13 08:37:00,81.985,81.995,81.985,81.99,10600000.0
2009-04-13 08:38:00,82.0,82.0,81.985,81.99,34600000.0
2009-04-13 08:39:00,81.995,82.01,81.985,82.005,92000000.0
2009-04-13 08:40:00,82.01,82.01,82.005,82.01,21800000.0
2009-04-13 08:41:00,82.0,82.0,81.98,81.995,28800000.0
2009-04-13 08:42:00,81.995,81.995,81.99,81.99,22000000.0
2009-04-13 08:43:00,81.995,81.995,81.985,81.995,20400000.0
2009-04-13 08:44:00,81.995,82.015,81.98,81.995,137200000.0
2009-04-13 08:45:00,81.995,82.01,81.995,81.995,153400000.0
2009-04-13 08:46:00,81.995,82.0,81.995,81.995,32400000.0
2009-04-13 08:47:00,82.005,82.02,82.005,82.02,22600000.0
2009-04-13 08:48:00,82.02,82.045,82.015,82.035,86400000.0
2009-04-13 08:49:00,82.02,82.045,82.02,82.025,57400000.0
2009-04-13 08:50:00,82.025,82.025,82.02,82.02,14200000.0
2009-04-13 08:51:00,82.03,82.035,82.015,82.025,39400000.0
2009-04-13 08:52:00,82.025,82.025,82.01,82.01,35600000.0
2009-04-13 08:53:00,82.01,82.02,82.01,82.015,10800000.0
2009-04-13 08:54:00,82.01,82.02,82.01,82.015,15000000.0
2009-04-13 08:55:00,82.02,82.02,82.02,82.02,9200000.0
2009-04-13 08:56:00,82.02,82.02,82.005,82.015,47000000.0
2009-04-13 08:57:00,82.025,82.035,82.02,82.025,21400000.0
2009-04-13 08:58:00,82.005,82.04,82.005,82.035,18600000.0
2009-04-13 08:59:00,82.03,82.055,82.03,82.045,54600000.0
2009-04-13 09:00:00,82.05,82.05,82.015,82.03,52200000.0
2009-04-13 09:01:00,82.03,82.03,82.02,82.025,40400000.0
2009-04-13 09:02:00,82.03,82.035,82.025,82.03,33200000.0
2009-04-13 09:03:00,82.03,82.06,82.03,82.05,59000000.0
2009-04-13 09:04:00,82.05,82.06,82.045,82.045,34000000.0
2009-04-13 09:05:00,82.045,82.05,82.04,82.05,14400000.0
2009-04-13 09:06:00,82.055,82.085,82.055,82.085,29000000.0
2009-04-13 09:07:00,82.085,82.085,82.06,82.075,18600000.0
2009-04-13 09:08:00,82.08,82.165,82.08,82.145,255400000.0
2009-04-13 09:09:00,82.135,82.155,82.135,82.155,97600000.0
2009-04-13 09:10:00,82.165,82.195,82.14,82.195,391600000.0
2009-04-13 09:11:00,82.195,82.245,82.195,82.235,393600000.0
2009-04-13 09:12:00,82.23,82.25,82.23,82.245,170600000.0
2009-04-13 09:13:00,82.25,82.25,82.175,82.205,305200000.0
2009-04-13 09:14:00,82.2,82.21,82.185,82.185,141200000.0
2009-04-13 09:15:00,82.19,82.205,82.175,82.19,158400000.0
2009-04-13 09:16:00,82.18,82.185,82.165,82.175,120800000.0
2009-04-13 09:17:00,82.17,82.19,82.17,82.185,100800000.0
2009-04-13 09:18:00,82.175,82.19,82.17,82.185,35600000.0
2009-04-13 09:19:00,82.185,82.2,82.185,82.2,10000000.0
2009-04-13 09:20:00,82.205,82.21,82.195,82.205,26800000.0
2009-04-13 09:21:00,82.2,82.2,82.17,82.17,38400000.0
2009-04-13 09:22:00,82.175,82.175,82.15,82.15,18000000.0
2009-04-13 09:23:00,82.135,82.135,82.1,82.135,103200000.0
2009-04-13 09:24:00,82.13,82.135,82.11,82.11,88000000.0
2009-04-13 09:25:00,82.11,82.13,82.11,82.13,62400000.0
2009-04-13 09:26:00,82.13,82.13,82.1,82.11,58000000.0
2009-04-13 09:27:00,82.105,82.125,82.1,82.125,34600000.0
2009-04-13 09:28:00,82.125,82.135,82.125,82.135,12400000.0
2009-04-13 09:29:00,82.14,82.15,82.14,82.14,18800000.0
2009-04-13 09:30:00,82.14,82.17,82.14,82.17,63000000.0
2009-04-13 09:31:00,82.165,82.175,82.15,82.15,83000000.0
2009-04-13 09:32:00,82.15,82.15,82.12,82.125,131800000.0
2009-04-13 09:33:00,82.135,82.145,82.125,82.14,74000000.0
2009-04-13 09:34:00,82.135,82.165,82.135,82.155,24000000.0
2009-04-13 09:35:00,82.165,82.165,82.15,82.15,23400000.0
2009-04-13 09:36:00,82.14,82.15,82.13,82.14,26400000.0
2009-04-13 09:37:00,82.14,82.15,82.14,82.15,4200000.0
2009-04-13 09:38:00,82.15,82.15,82.095,82.095,41800000.0
2009-04-13 09:39:00,82.1,82.115,82.1,82.11,43400000.0
2009-04-13 09:40:00,82.095,82.115,82.095,82.11,24400000.0
2009-04-13 09:41:00,82.115,82.14,82.115,82.125,39400000.0
2009-04-13 09:42:00,82.125,82.135,82.125,82.135,6000000.0
2009-04-13 09:43:00,82.125,82.125,82.105,82.115,21000000.0
2009-04-13 09:44:00,82.11,82.125,82.11,82.115,37000000.0
2009-04-13 09:45:00,82.115,82.125,82.115,82.12,16200000.0
2009-04-13 09:46:00,82.12,82.13,82.12,82.125,28000000.0
2009-04-13 09:47:00,82.125,82.125,82.105,82.115,49000000.0
2009-04-13 09:48:00,82.11,82.125,82.11,82.115,66600000.0
2009-04-13 09:49:00,82.115,82.125,82.105,82.125,74800000.0
2009-04-13 09:50:00,82.125,82.125,82.115,82.115,17000000.0
2009-04-13 09:51:00,82.115,82.12,82.105,82.115,18600000.0
2009-04-13 09:52:00,82.115,82.14,82.09,82.125,154400000.0
2009-04-13 09:53:00,82.125,82.135,82.105,82.12,91800000.0
2009-04-13 09:54:00,82.12,82.125,82.1,82.11,196000000.0
2009-04-13 09:55:00,82.11,82.125,82.095,82.125,123200000.0
2009-04-13 09:56:00,82.12,82.14,82.11,82.13,30000000.0
2009-04-13 09:57:00,82.12,82.14,82.12,82.14,13800000.0
2009-04-13 09:58:00,82.135,82.14,82.13,82.13,34600000.0
2009-04-13 09:59:00,82.135,82.16,82.11,82.115,93000000.0
2009-04-13 10:00:00,82.11,82.165,82.11,82.135,102200000.0
2009-04-13 10:01:00,82.135,82.14,82.13,82.13,65200000.0
2009-04-13 10:02:00,82.125,82.15,82.125,82.15,59200000.0
2009-04-13 10:03:00,82.15,82.16,82.15,82.15,79800000.0
2009-04-13 10:04:00,82.15,82.16,82.15,82.16,40000000.0
2009-04-13 10:05:00,82.17,82.18,82.165,82.165,25400000.0
2009-04-13 10:06:00,82.165,82.17,82.165,82.165,22400000.0
2009-04-13 10:07:00,82.17,82.18,82.165,82.175,35000000.0
2009-04-13 10:08:00,82.17,82.18,82.17,82.18,28800000.0
2009-04-13 10:09:00,82.18,82.185,82.175,82.18,25600000.0
2009-04-13 10:10:00,82.175,82.225,82.175,82.18,89200000.0
2009-04-13 10:11:00,82.19,82.19,82.15,82.17,72000000.0
2009-04-13 10:12:00,82.17,82.18,82.17,82.175,44000000.0
2009-04-13 10:13:00,82.175,82.19,82.17,82.17,94800000.0
2009-04-13 10:14:00,82.17,82.18,82.155,82.155,52800000.0
2009-04-13 10:15:00,82.16,82.165,82.14,82.14,80600000.0
2009-04-13 10:16:00,82.145,82.145,82.1,82.1,143000000.0
2009-04-13 10:17:00,82.105,82.12,82.095,82.105,171200000.0
2009-04-13 10:18:00,82.095,82.135,82.09,82.12,210600000.0
2009-04-13 10:19:00,82.13,82.13,82.06,82.06,112200000.0
2009-04-13 10:20:00,82.07,82.095,82.065,82.085,63000000.0
2009-04-13 10:21:00,82.08,82.09,82.06,82.06,56000000.0
2009-04-13 10:22:00,82.065,82.085,82.05,82.065,293000000.0
2009-04-13 10:23:00,82.075,82.08,82.06,82.08,120800000.0
2009-04-13 10:24:00,82.09,82.1,82.085,82.095,42800000.0
2009-04-13 10:25:00,82.11,82.11,82.095,82.105,61200000.0
2009-04-13 10:26:00,82.11,82.115,82.1,82.105,33600000.0
2009-04-13 10:27:00,82.105,82.14,82.105,82.11,117800000.0
2009-04-13 10:28:00,82.11,82.14,82.11,82.12,84600000.0
2009-04-13 10:29:00,82.125,82.15,82.12,82.13,41600000.0
2009-04-13 10:30:00,82.135,82.16,82.13,82.145,117400000.0
2009-04-13 10:31:00,82.15,82.15,82.14,82.15,49600000.0
2009-04-13 10:32:00,82.15,82.16,82.135,82.135,81400000.0
2009-04-13 10:33:00,82.14,82.15,82.135,82.145,96400000.0
2009-04-13 10:34:00,82.14,82.15,82.13,82.14,155400000.0
2009-04-13 10:35:00,82.14,82.15,82.135,82.145,40200000.0
2009-04-13 10:36:00,82.14,82.14,82.13,82.13,18600000.0
2009-04-13 10:37:00,82.13,82.14,82.13,82.135,57200000.0
2009-04-13 10:38:00,82.135,82.14,82.135,82.14,10600000.0
2009-04-13 10:39:00,82.14,82.15,82.13,82.135,66400000.0
2009-04-13 10:40:00,82.135,82.145,82.13,82.14,38400000.0
2009-04-13 10:41:00,82.14,82.14,82.13,82.14,40400000.0
2009-04-13 10:42:00,82.13,82.145,82.12,82.13,96400000.0
2009-04-13 10:43:00,82.12,82.13,82.12,82.13,28200000.0
2009-04-13 10:44:00,82.115,82.13,82.115,82.13,20200000.0
2009-04-13 10:45:00,82.12,82.15,82.12,82.14,52000000.0
2009-04-13 10:46:00,82.145,82.145,82.14,82.14,24600000.0
2009-04-13 10:47:00,82.15,82.17,82.14,82.16,67400000.0
2009-04-13 10:48:00,82.155,82.16,82.155,82.16,37400000.0
2009-04-13 10:49:00,82.16,82.16,82.15,82.15,33000000.0
2009-04-13 10:50:00,82.15,82.15,82.15,82.15,21600000.0
2009-04-13 10:51:00,82.16,82.16,82.15,82.15,6000000.0
2009-04-13 10:52:00,82.145,82.16,82.14,82.15,78600000.0
2009-04-13 10:53:00,82.15,82.15,82.06,82.115,234200000.0
2009-04-13 10:54:00,82.115,82.13,82.115,82.13,20800000.0
2009-04-13 10:55:00,82.13,82.14,82.115,82.12,129400000.0
2009-04-13 10:56:00,82.1,82.115,82.1,82.115,73600000.0
2009-04-13 10:57:00,82.125,82.13,82.09,82.09,72600000.0
2009-04-13 10:58:00,82.09,82.1,82.09,82.1,15800000.0
2009-04-13 10:59:00,82.095,82.095,82.095,82.095,12200000.0
2009-04-13 11:00:00,82.101,82.105,82.101,82.105,15800000.0
2009-04-13 11:01:00,82.1,82.14,82.095,82.14,15800000.0
2009-04-13 11:02:00,82.155,82.155,82.145,82.155,27200000.0
2009-04-13 11:03:00,82.16,82.16,82.16,82.16,4800000.0
2009-04-13 11:04:00,82.16,82.17,82.155,82.16,20800000.0
2009-04-13 11:05:00,82.155,82.155,82.155,82.155,1600000.0
2009-04-13 11:06:00,82.165,82.165,82.145,82.145,33600000.0
2009-04-13 11:07:00,82.155,82.155,82.13,82.13,41600000.0
2009-04-13 11:08:00,82.13,82.135,82.13,82.135,9600000.0
2009-04-13 11:09:00,82.13,82.13,82.095,82.1,49600000.0
2009-04-13 11:10:00,82.105,82.12,82.1,82.115,16000000.0
2009-04-13 11:11:00,82.115,82.115,82.115,82.115,1600000.0
2009-04-13 11:12:00,82.12,82.12,82.11,82.12,8000000.0
2009-04-13 11:13:00,82.115,82.115,82.115,82.115,1600000.0
2009-04-13 11:14:00,82.1,82.105,82.09,82.105,61200000.0
2009-04-13 11:15:00,82.095,82.105,82.09,82.09,29800000.0
2009-04-13 11:16:00,82.095,82.095,82.09,82.09,31400000.0
2009-04-13 11:17:00,82.09,82.09,82.085,82.085,36600000.0
2009-04-13 11:18:00,82.085,82.09,82.085,82.085,20600000.0
2009-04-13 11:19:00,82.085,82.09,82.085,82.09,9600000.0
2009-04-13 11:20:00,82.085,82.095,82.085,82.085,17600000.0
2009-04-13 11:21:00,82.085,82.095,82.085,82.09,19200000.0
2009-04-13 11:22:00,82.085,82.085,82.075,82.075,19200000.0
2009-04-13 11:23:00,82.085,82.085,82.08,82.08,19200000.0
2009-04-13 11:24:00,82.08,82.08,82.065,82.065,12800000.0
2009-04-13 11:25:00,82.07,82.07,82.07,82.07,3200000.0
2009-04-13 11:26:00,82.067,82.067,82.055,82.055,44800000.0
2009-04-13 11:27:00,82.07,82.075,82.055,82.075,44800000.0
2009-04-13 11:28:00,82.075,82.075,82.055,82.055,18800000.0
2009-04-13 11:29:00,82.055,82.055,82.035,82.035,20800000.0
2009-04-13 11:30:00,82.04,82.04,82.025,82.04,12800000.0
2009-04-13 11:31:00,82.045,82.065,82.03,82.03,28800000.0
2009-04-13 11:32:00,82.035,82.055,82.035,82.035,24000000.0
2009-04-13 11:33:00,82.035,82.035,82.03,82.035,4800000.0
2009-04-13 11:34:00,82.035,82.045,82.035,82.045,8000000.0
2009-04-13 11:35:00,82.04,82.055,82.025,82.055,48000000.0
2009-04-13 11:36:00,82.055,82.06,82.04,82.045,14400000.0
2009-04-13 11:37:00,82.04,82.045,82.04,82.04,9600000.0
2009-04-13 11:38:00,82.045,82.045,82.04,82.04,6400000.0
2009-04-13 11:39:00,82.035,82.035,82.025,82.025,8000000.0
2009-04-13 11:40:00,82.025,82.03,82.025,82.025,6400000.0
2009-04-13 11:41:00,82.024,82.03,82.021,82.03,11200000.0
2009-04-13 11:42:00,82.03,82.035,82.03,82.035,11200000.0
2009-04-13 11:43:00,82.025,82.055,82.025,82.04,46000000.0
2009-04-13 11:44:00,82.04,82.04,82.005,82.01,64800000.0
2009-04-13 11:45:00,82.01,82.01,82.0,82.0,24000000.0
2009-04-13 11:46:00,82.005,82.02,82.0,82.02,40800000.0
2009-04-13 11:47:00,82.025,82.03,82.025,82.03,4800000.0
2009-04-13 11:48:00,82.025,82.03,82.025,82.03,3200000.0
2009-04-13 11:49:00,82.03,82.03,81.96,81.965,56800000.0
2009-04-13 11:50:00,81.96,81.965,81.96,81.965,9600000.0
2009-04-13 11:51:00,81.96,81.97,81.96,81.97,9600000.0
2009-04-13 11:52:00,81.965,81.97,81.965,81.97,11200000.0
2009-04-13 11:53:00,81.97,81.97,81.965,81.965,4800000.0
2009-04-13 11:54:00,81.96,81.96,81.96,81.96,1600000.0
2009-04-13 11:55:00,81.965,81.965,81.96,81.965,9600000.0
2009-04-13 11:56:00,81.96,81.98,81.96,81.965,27200000.0
2009-04-13 11:57:00,81.97,81.97,81.97,81.97,4800000.0
2009-04-13 11:58:00,81.97,81.97,81.955,81.955,17600000.0
2009-04-13 11:59:00,81.97,81.97,81.96,81.965,17600000.0
2009-04-13 12:00:00,81.95,81.96,81.95,81.95,24000000.0
2009-04-13 12:01:00,81.955,81.955,81.955,81.955,3200000.0
2009-04-13 12:02:00,81.955,81.96,81.95,81.96,14400000.0
2009-04-13 12:03:00,81.955,81.955,81.94,81.94,8000000.0
2009-04-13 12:04:00,81.96,81.965,81.96,81.965,9600000.0
2009-04-13 12:05:00,81.965,81.99,81.96,81.99,25600000.0
2009-04-13 12:06:00,81.99,81.99,81.985,81.985,9600000.0
2009-04-13 12:07:00,81.987,81.987,81.973,81.977,8000000.0
2009-04-13 12:08:00,81.985,81.99,81.985,81.99,8000000.0
2009-04-13 12:09:00,81.985,81.99,81.985,81.99,17600000.0
2009-04-13 12:10:00,81.985,81.99,81.985,81.99,17600000.0
2009-04-13 12:11:00,81.99,81.995,81.985,81.985,20800000.0
2009-04-13 12:12:00,81.985,81.985,81.985,81.985,20400000.0
2009-04-13 12:13:00,81.985,81.99,81.96,81.99,19200000.0
2009-04-13 12:14:00,81.995,82.015,81.995,82.01,42800000.0
2009-04-13 12:15:00,82.015,82.03,82.015,82.025,7800000.0
2009-04-13 12:16:00,82.04,82.07,82.04,82.06,42800000.0
2009-04-13 12:17:00,82.05,82.05,82.025,82.025,41000000.0
2009-04-13 12:18:00,82.02,82.04,82.02,82.04,18600000.0
2009-04-13 12:19:00,82.04,82.045,82.035,82.04,23600000.0
2009-04-13 12:20:00,82.045,82.045,82.035,82.045,16000000.0
2009-04-13 12:21:00,82.048,82.048,82.04,82.045,7600000.0
2009-04-13 12:22:00,82.045,82.045,82.045,82.045,7600000.0
2009-04-13 12:23:00,82.05,82.05,82.045,82.045,9600000.0
2009-04-13 12:24:00,82.05,82.05,82.045,82.045,3200000.0
2009-04-13 12:25:00,82.04,82.045,82.035,82.035,17200000.0
2009-04-13 12:26:00,82.035,82.035,82.025,82.03,31200000.0
2009-04-13 12:27:00,82.03,82.035,82.02,82.035,92400000.0
2009-04-13 12:28:00,82.035,82.035,82.025,82.025,78400000.0
2009-04-13 12:29:00,82.03,82.035,82.03,82.035,40000000.0
2009-04-13 12:30:00,82.025,82.025,82.015,82.025,30200000.0
2009-04-13 12:31:00,82.035,82.035,82.025,82.035,108600000.0
2009-04-13 12:32:00,82.035,82.035,82.03,82.03,36800000.0
2009-04-13 12:33:00,82.03,82.06,82.03,82.055,25200000.0
2009-04-13 12:34:00,82.05,82.07,82.05,82.055,17200000.0
2009-04-13 12:35:00,82.065,82.065,82.065,82.065,4800000.0
2009-04-13 12:36:00,82.07,82.075,82.05,82.055,56200000.0
2009-04-13 12:37:00,82.055,82.08,82.055,82.07,47600000.0
2009-04-13 12:38:00,82.07,82.08,82.065,82.07,37600000.0
2009-04-13 12:39:00,82.07,82.13,82.07,82.13,39400000.0
2009-04-13 12:40:00,82.125,82.125,82.115,82.12,68600000.0
2009-04-13 12:41:00,82.12,82.13,82.11,82.12,37600000.0
2009-04-13 12:42:00,82.12,82.12,82.095,82.11,138000000.0
2009-04-13 12:43:00,82.115,82.13,82.115,82.115,24800000.0
2009-04-13 12:44:00,82.12,82.12,82.11,82.12,70000000.0
2009-04-13 12:45:00,82.1,82.11,82.1,82.11,51200000.0
2009-04-13 12:46:00,82.1,82.13,82.1,82.12,71800000.0
2009-04-13 12:47:00,82.12,82.145,82.12,82.14,73800000.0
2009-04-13 12:48:00,82.135,82.14,82.125,82.125,26400000.0
2009-04-13 12:49:00,82.12,82.13,82.085,82.085,176600000.0
2009-04-13 12:50:00,82.085,82.085,82.06,82.065,72600000.0
2009-04-13 12:51:00,82.065,82.105,82.065,82.1,61600000.0
2009-04-13 12:52:00,82.11,82.11,82.095,82.105,31200000.0
2009-04-13 12:53:00,82.1,82.105,82.1,82.1,20600000.0
2009-04-13 12:54:00,82.105,82.105,82.105,82.105,21200000.0
2009-04-13 12:55:00,82.11,82.11,82.11,82.11,4600000.0
2009-04-13 12:56:00,82.11,82.11,82.1,82.1,17200000.0
2009-04-13 12:57:00,82.11,82.11,82.095,82.105,38600000.0
2009-04-13 12:58:00,82.095,82.1,82.055,82.08,174600000.0
2009-04-13 12:59:00,82.09,82.09,82.015,82.015,83000000.0
2009-04-13 13:00:00,82.01,82.02,82.0,82.005,40800000.0
2009-04-13 13:01:00,82.0,82.01,81.995,81.995,39600000.0
2009-04-13 13:02:00,82.015,82.02,82.005,82.005,17400000.0
2009-04-13 13:03:00,82.005,82.015,82.005,82.01,11000000.0
2009-04-13 13:04:00,82.01,82.025,82.01,82.025,51200000.0
2009-04-13 13:05:00,82.03,82.04,82.015,82.015,42800000.0
2009-04-13 13:06:00,82.015,82.015,82.015,82.015,6200000.0
2009-04-13 13:07:00,82.02,82.03,82.02,82.02,18800000.0
2009-04-13 13:08:00,82.03,82.035,82.02,82.035,37800000.0
2009-04-13 13:09:00,82.03,82.04,82.025,82.035,54000000.0
2009-04-13 13:10:00,82.04,82.085,82.04,82.08,35000000.0
2009-04-13 13:11:00,82.08,82.09,82.06,82.075,85000000.0
2009-04-13 13:12:00,82.08,82.08,82.065,82.07,83400000.0
2009-04-13 13:13:00,82.075,82.115,82.065,82.105,66800000.0
2009-04-13 13:14:00,82.11,82.11,82.05,82.05,87800000.0
2009-04-13 13:15:00,82.055,82.07,82.04,82.045,107000000.0
2009-04-13 13:16:00,82.045,82.05,82.045,82.05,4800000.0
2009-04-13 13:17:00,82.045,82.045,82.045,82.045,3200000.0
2009-04-13 13:18:00,82.045,82.05,82.045,82.05,4800000.0
2009-04-13 13:19:00,82.05,82.055,82.05,82.05,30400000.0
2009-04-13 13:20:00,82.055,82.08,82.055,82.075,29800000.0
2009-04-13 13:21:00,82.075,82.11,82.075,82.11,68800000.0
2009-04-13 13:22:00,82.11,82.12,82.11,82.11,33400000.0
2009-04-13 13:23:00,82.11,82.12,82.1,82.1,32000000.0
2009-04-13 13:24:00,82.1,82.11,82.095,82.11,44600000.0
2009-04-13 13:25:00,82.1,82.16,82.1,82.16,72600000.0
2009-04-13 13:26:00,82.16,82.18,82.115,82.12,150200000.0
2009-04-13 13:27:00,82.11,82.13,82.11,82.13,45800000.0
2009-04-13 13:28:00,82.125,82.125,82.115,82.12,24000000.0
2009-04-13 13:29:00,82.11,82.125,82.105,82.125,82000000.0
2009-04-13 13:30:00,82.125,82.135,82.12,82.12,96800000.0
2009-04-13 13:31:00,82.12,82.135,82.105,82.13,100400000.0
2009-04-13 13:32:00,82.115,82.14,82.11,82.135,115000000.0
2009-04-13 13:33:00,82.135,82.16,82.13,82.15,74800000.0
2009-04-13 13:34:00,82.145,82.165,82.14,82.14,49600000.0
2009-04-13 13:35:00,82.14,82.155,82.14,82.155,88200000.0
2009-04-13 13:36:00,82.16,82.165,82.155,82.155,41000000.0
2009-04-13 13:37:00,82.16,82.17,82.16,82.17,25600000.0
2009-04-13 13:38:00,82.175,82.2,82.175,82.195,75800000.0
2009-04-13 13:39:00,82.2,82.22,82.195,82.205,81600000.0
2009-04-13 13:40:00,82.21,82.21,82.195,82.205,39600000.0
2009-04-13 13:41:00,82.205,82.215,82.205,82.21,55600000.0
2009-04-13 13:42:00,82.215,82.23,82.215,82.23,55000000.0
2009-04-13 13:43:00,82.23,82.23,82.215,82.215,33000000.0
2009-04-13 13:44:00,82.215,82.24,82.215,82.24,23800000.0
2009-04-13 13:45:00,82.235,82.235,82.215,82.215,56400000.0
2009-04-13 13:46:00,82.22,82.23,82.2,82.2,74400000.0
2009-04-13 13:47:00,82.2,82.205,82.18,82.205,114200000.0
2009-04-13 13:48:00,82.2,82.21,82.185,82.195,62600000.0
2009-04-13 13:49:00,82.195,82.2,82.18,82.18,68400000.0
2009-04-13 13:50:00,82.16,82.2,82.115,82.185,120800000.0
2009-04-13 13:51:00,82.185,82.285,82.185,82.24,164400000.0
2009-04-13 13:52:00,82.245,82.27,82.23,82.255,96200000.0
2009-04-13 13:53:00,82.26,82.29,82.24,82.24,116800000.0
2009-04-13 13:54:00,82.24,82.26,82.24,82.24,81800000.0
2009-04-13 13:55:00,82.25,82.25,82.19,82.195,114300000.0
2009-04-13 13:56:00,82.195,82.21,82.18,82.185,92800000.0
2009-04-13 13:57:00,82.19,82.2,82.19,82.2,72800000.0
2009-04-13 13:58:00,82.195,82.22,82.195,82.22,61600000.0
2009-04-13 13:59:00,82.21,82.25,82.21,82.25,116200000.0
2009-04-13 14:00:00,82.24,82.255,82.23,82.24,98200000.0
2009-04-13 14:01:00,82.235,82.25,82.235,82.24,74200000.0
2009-04-13 14:02:00,82.235,82.26,82.225,82.25,138400000.0
2009-04-13 14:03:00,82.245,82.255,82.195,82.22,120600000.0
2009-04-13 14:04:00,82.22,82.225,82.185,82.2,128400000.0
2009-04-13 14:05:00,82.195,82.22,82.185,82.21,110400000.0
2009-04-13 14:06:00,82.21,82.22,82.175,82.19,123600000.0
2009-04-13 14:07:00,82.175,82.205,82.17,82.205,176800000.0
2009-04-13 14:08:00,82.205,82.21,82.18,82.185,115400000.0
2009-04-13 14:09:00,82.185,82.205,82.18,82.19,135200000.0
2009-04-13 14:10:00,82.185,82.19,82.175,82.19,72200000.0
2009-04-13 14:11:00,82.18,82.21,82.165,82.165,264000000.0
2009-04-13 14:12:00,82.165,82.18,82.14,82.18,266600000.0
2009-04-13 14:13:00,82.17,82.18,82.17,82.18,125000000.0
2009-04-13 14:14:00,82.18,82.19,82.175,82.18,224400000.0
2009-04-13 14:15:00,82.185,82.2,82.18,82.2,70600000.0
2009-04-13 14:16:00,82.205,82.21,82.18,82.205,183400000.0
2009-04-13 14:17:00,82.2,82.21,82.18,82.2,161200000.0
2009-04-13 14:18:00,82.195,82.21,82.19,82.205,39000000.0
2009-04-13 14:19:00,82.215,82.22,82.195,82.195,363800000.0
2009-04-13 14:20:00,82.2,82.21,82.12,82.125,308200000.0
2009-04-13 14:21:00,82.13,82.195,82.11,82.195,210200000.0
2009-04-13 14:22:00,82.195,82.2,82.16,82.175,49200000.0
2009-04-13 14:23:00,82.175,82.185,82.15,82.18,90200000.0
2009-04-13 14:24:00,82.185,82.22,82.18,82.21,127800000.0
2009-04-13 14:25:00,82.215,82.23,82.21,82.22,136800000.0
2009-04-13 14:26:00,82.22,82.23,82.215,82.23,57200000.0
2009-04-13 14:27:00,82.215,82.25,82.21,82.25,138600000.0
2009-04-13 14:28:00,82.245,82.275,82.245,82.26,141400000.0
2009-04-13 14:29:00,82.27,82.285,82.245,82.285,195800000.0
2009-04-13 14:30:00,82.285,82.31,82.275,82.3,224600000.0
2009-04-13 14:31:00,82.3,82.31,82.25,82.27,167800000.0
2009-04-13 14:32:00,82.27,82.27,82.225,82.24,196400000.0
2009-04-13 14:33:00,82.23,82.25,82.23,82.24,143800000.0
2009-04-13 14:34:00,82.225,82.23,82.19,82.215,185800000.0
2009-04-13 14:35:00,82.215,82.23,82.205,82.21,104200000.0
2009-04-13 14:36:00,82.205,82.25,82.2,82.23,117800000.0
2009-04-13 14:37:00,82.24,82.25,82.215,82.235,132800000.0
2009-04-13 14:38:00,82.24,82.28,82.23,82.275,177000000.0
2009-04-13 14:39:00,82.28,82.295,82.27,82.27,104200000.0
2009-04-13 14:40:00,82.27,82.275,82.24,82.24,148200000.0
2009-04-13 14:41:00,82.225,82.23,82.195,82.23,152600000.0
2009-04-13 14:42:00,82.225,82.275,82.205,82.26,136000000.0
2009-04-13 14:43:00,82.25,82.26,82.23,82.25,180600000.0
2009-04-13 14:44:00,82.25,82.25,82.21,82.21,118600000.0
2009-04-13 14:45:00,82.21,82.22,82.175,82.18,192400000.0
2009-04-13 14:46:00,82.185,82.2,82.17,82.195,150800000.0
2009-04-13 14:47:00,82.2,82.21,82.18,82.195,182200000.0
2009-04-13 14:48:00,82.195,82.21,82.195,82.2,112200000.0
2009-04-13 14:49:00,82.19,82.22,82.19,82.21,181400000.0
2009-04-13 14:50:00,82.21,82.23,82.19,82.225,121800000.0
2009-04-13 14:51:00,82.225,82.24,82.205,82.23,141400000.0
2009-04-13 14:52:00,82.24,82.265,82.225,82.25,224000000.0
2009-04-13 14:53:00,82.26,82.27,82.225,82.23,210800000.0
2009-04-13 14:54:00,82.23,82.24,82.225,82.225,106000000.0
2009-04-13 14:55:00,82.225,82.23,82.205,82.21,163800000.0
2009-04-13 14:56:00,82.21,82.21,82.185,82.195,175200000.0
2009-04-13 14:57:00,82.195,82.2,82.17,82.185,201400000.0
2009-04-13 14:58:00,82.185,82.19,82.17,82.185,211600000.0
2009-04-13 14:59:00,82.18,82.21,82.175,82.205,163400000.0
2009-04-13 15:00:00,82.205,82.24,82.2,82.24,147000000.0
2009-04-13 15:01:00,82.235,82.24,82.19,82.19,180400000.0
2009-04-13 15:02:00,82.19,82.2,82.12,82.155,140000000.0
2009-04-13 15:03:00,82.16,82.17,82.14,82.16,197600000.0
2009-04-13 15:04:00,82.14,82.16,82.135,82.14,182800000.0
2009-04-13 15:05:00,82.145,82.145,82.115,82.135,54400000.0
2009-04-13 15:06:00,82.13,82.15,82.085,82.085,119600000.0
2009-04-13 15:07:00,82.08,82.13,82.08,82.12,192600000.0
2009-04-13 15:08:00,82.125,82.13,82.06,82.095,254400000.0
2009-04-13 15:09:00,82.095,82.115,82.08,82.1,209600000.0
2009-04-13 15:10:00,82.095,82.14,82.09,82.13,197400000.0
2009-04-13 15:11:00,82.13,82.13,82.11,82.11,82400000.0
2009-04-13 15:12:00,82.11,82.13,82.105,82.125,117000000.0
2009-04-13 15:13:00,82.13,82.14,82.085,82.09,145600000.0
2009-04-13 15:14:00,82.08,82.135,82.07,82.135,164400000.0
2009-04-13 15:15:00,82.14,82.15,82.12,82.12,110400000.0
2009-04-13 15:16:00,82.12,82.125,82.055,82.065,202000000.0
2009-04-13 15:17:00,82.065,82.12,82.065,82.115,131200000.0
2009-04-13 15:18:00,82.1,82.13,82.095,82.13,148000000.0
2009-04-13 15:19:00,82.125,82.13,82.11,82.12,91000000.0
2009-04-13 15:20:00,82.12,82.13,82.095,82.1,94600000.0
2009-04-13 15:21:00,82.09,82.1,82.06,82.06,202400000.0
2009-04-13 15:22:00,82.06,82.07,82.05,82.06,120400000.0
2009-04-13 15:23:00,82.06,82.075,82.05,82.07,181600000.0
2009-04-13 15:24:00,82.06,82.07,82.03,82.05,104000000.0
2009-04-13 15:25:00,82.05,82.05,81.965,81.97,281200000.0
2009-04-13 15:26:00,81.96,81.97,81.93,81.94,208600000.0
2009-04-13 15:27:00,81.945,81.96,81.87,81.89,282600000.0
2009-04-13 15:28:00,81.885,81.885,81.835,81.86,248000000.0
2009-04-13 15:29:00,81.86,81.93,81.855,81.92,208800000.0
2009-04-13 15:30:00,81.925,81.93,81.88,81.905,233200000.0
2009-04-13 15:31:00,81.9,81.92,81.875,81.89,170600000.0
2009-04-13 15:32:00,81.89,81.9,81.865,81.875,129600000.0
2009-04-13 15:33:00,81.875,81.915,81.875,81.89,169800000.0
2009-04-13 15:34:00,81.895,81.895,81.87,81.88,140000000.0
2009-04-13 15:35:00,81.89,81.89,81.855,81.855,171000000.0
2009-04-13 15:36:00,81.86,81.86,81.815,81.82,171000000.0
2009-04-13 15:37:00,81.815,81.84,81.8,81.81,175400000.0
2009-04-13 15:38:00,81.82,81.82,81.73,81.755,187400000.0
2009-04-13 15:39:00,81.755,81.795,81.74,81.745,235800000.0
2009-04-13 15:40:00,81.75,81.765,81.735,81.735,88200000.0
2009-04-13 15:41:00,81.74,81.75,81.725,81.735,182800000.0
2009-04-13 15:42:00,81.735,81.75,81.63,81.66,281400000.0
2009-04-13 15:43:00,81.66,81.68,81.65,81.66,154400000.0
2009-04-13 15:44:00,81.655,81.67,81.65,81.66,237600000.0
2009-04-13 15:45:00,81.66,81.665,81.61,81.62,197800000.0
2009-04-13 15:46:00,81.62,81.65,81.59,81.65,169800000.0
2009-04-13 15:47:00,81.655,81.69,81.655,81.675,253800000.0
2009-04-13 15:48:00,81.67,81.7,81.67,81.69,199000000.0
2009-04-13 15:49:00,81.685,81.69,81.625,81.65,221600000.0
2009-04-13 15:50:00,81.66,81.68,81.61,81.635,231800000.0
2009-04-13 15:51:00,81.635,81.645,81.61,81.62,160000000.0
2009-04-13 15:52:00,81.6,81.625,81.595,81.62,232000000.0
2009-04-13 15:53:00,81.62,81.64,81.605,81.61,160800000.0
2009-04-13 15:54:00,81.61,81.64,81.61,81.63,174400000.0
2009-04-13 15:55:00,81.625,81.65,81.595,81.595,211000000.0
2009-04-13 15:56:00,81.605,81.61,81.49,81.54,386400000.0
2009-04-13 15:57:00,81.525,81.57,81.525,81.555,154600000.0
2009-04-13 15:58:00,81.555,81.6,81.555,81.58,178800000.0
2009-04-13 15:59:00,81.58,81.595,81.56,81.58,316600000.0
2009-04-13 16:00:00,81.58,81.65,81.575,81.62,271200000.0
2009-04-13 16:01:00,81.625,81.64,81.595,81.64,239600000.0
2009-04-13 16:02:00,81.64,81.645,81.59,81.645,161800000.0
2009-04-13 16:03:00,81.645,81.65,81.61,81.63,264000000.0
2009-04-13 16:04:00,81.63,81.645,81.62,81.64,261800000.0
2009-04-13 16:05:00,81.65,81.66,81.63,81.65,149200000.0
2009-04-13 16:06:00,81.655,81.7,81.655,81.69,138800000.0
2009-04-13 16:07:00,81.685,81.71,81.685,81.71,57000000.0
2009-04-13 16:08:00,81.69,81.71,81.645,81.645,221600000.0
2009-04-13 16:09:00,81.65,81.715,81.645,81.715,172200000.0
2009-04-13 16:10:00,81.71,81.73,81.7,81.72,128200000.0
2009-04-13 16:11:00,81.72,81.73,81.72,81.725,101800000.0
2009-04-13 16:12:00,81.72,81.72,81.69,81.695,259800000.0
2009-04-13 16:13:00,81.7,81.73,81.69,81.725,152600000.0
2009-04-13 16:14:00,81.73,81.735,81.715,81.725,101600000.0
2009-04-13 16:15:00,81.73,81.75,81.725,81.74,75800000.0
2009-04-13 16:16:00,81.745,81.755,81.735,81.75,138000000.0
2009-04-13 16:17:00,81.745,81.75,81.735,81.735,130800000.0
2009-04-13 16:18:00,81.735,81.76,81.725,81.735,185800000.0
2009-04-13 16:19:00,81.74,81.74,81.73,81.735,82200000.0
2009-04-13 16:20:00,81.74,81.745,81.73,81.745,78200000.0
2009-04-13 16:21:00,81.75,81.785,81.74,81.775,231600000.0
2009-04-13 16:22:00,81.785,81.79,81.76,81.775,199800000.0
2009-04-13 16:23:00,81.775,81.785,81.755,81.76,108200000.0
2009-04-13 16:24:00,81.77,81.79,81.76,81.78,89200000.0
2009-04-13 16:25:00,81.78,81.84,81.78,81.805,181400000.0
2009-04-13 16:26:00,81.805,81.81,81.77,81.78,267600000.0
2009-04-13 16:27:00,81.78,81.79,81.77,81.78,132200000.0
2009-04-13 16:28:00,81.78,81.81,81.765,81.785,277200000.0
2009-04-13 16:29:00,81.795,81.8,81.78,81.79,96800000.0
2009-04-13 16:30:00,81.79,81.795,81.765,81.775,155000000.0
2009-04-13 16:31:00,81.775,81.805,81.775,81.79,89800000.0
2009-04-13 16:32:00,81.8,81.8,81.745,81.76,232200000.0
2009-04-13 16:33:00,81.76,81.76,81.7,81.72,283800000.0
2009-04-13 16:34:00,81.715,81.755,81.715,81.755,145600000.0
2009-04-13 16:35:00,81.755,81.77,81.745,81.77,70800000.0
2009-04-13 16:36:00,81.77,81.855,81.765,81.855,215600000.0
2009-04-13 16:37:00,81.845,81.88,81.825,81.83,159800000.0
2009-04-13 16:38:00,81.82,81.82,81.77,81.77,189600000.0
2009-04-13 16:39:00,81.77,81.78,81.74,81.745,99200000.0
2009-04-13 16:40:00,81.735,81.74,81.695,81.715,221000000.0
2009-04-13 16:41:00,81.72,81.73,81.715,81.73,78000000.0
2009-04-13 16:42:00,81.73,81.73,81.7,81.705,90800000.0
2009-04-13 16:43:00,81.705,81.74,81.705,81.725,120400000.0
2009-04-13 16:44:00,81.725,81.75,81.725,81.74,101200000.0
2009-04-13 16:45:00,81.745,81.76,81.735,81.76,44200000.0
2009-04-13 16:46:00,81.76,81.77,81.715,81.72,150000000.0
2009-04-13 16:47:00,81.72,81.72,81.675,81.705,142000000.0
2009-04-13 16:48:00,81.705,81.72,81.67,81.69,265000000.0
2009-04-13 16:49:00,81.685,81.71,81.67,81.71,225000000.0
2009-04-13 16:50:00,81.71,81.76,81.71,81.71,294200000.0
2009-04-13 16:51:00,81.71,81.72,81.685,81.69,165600000.0
2009-04-13 16:52:00,81.69,81.77,81.69,81.75,323400000.0
2009-04-13 16:53:00,81.75,81.82,81.745,81.81,323400000.0
2009-04-13 16:54:00,81.815,81.83,81.765,81.77,238000000.0
2009-04-13 16:55:00,81.77,81.78,81.71,81.71,133000000.0
2009-04-13 16:56:00,81.705,81.75,81.705,81.75,278400000.0
2009-04-13 16:57:00,81.75,81.77,81.74,81.77,177200000.0
2009-04-13 16:58:00,81.765,81.815,81.745,81.81,324200000.0
2009-04-13 16:59:00,81.81,81.86,81.79,81.84,336400000.0
2009-04-13 17:00:00,81.84,81.88,81.83,81.83,409600000.0
2009-04-13 17:01:00,81.83,81.84,81.77,81.78,288600000.0
2009-04-13 17:02:00,81.78,81.79,81.765,81.79,228800000.0
2009-04-13 17:03:00,81.79,81.84,81.78,81.83,246800000.0
2009-04-13 17:04:00,81.83,81.835,81.795,81.8,200000000.0
2009-04-13 17:05:00,81.795,81.86,81.785,81.845,123400000.0
2009-04-13 17:06:00,81.855,81.89,81.82,81.83,258200000.0
2009-04-13 17:07:00,81.83,81.84,81.79,81.8,144800000.0
2009-04-13 17:08:00,81.8,81.82,81.765,81.78,250400000.0
2009-04-13 17:09:00,81.775,81.78,81.735,81.735,178000000.0
2009-04-13 17:10:00,81.74,81.76,81.735,81.76,78200000.0
2009-04-13 17:11:00,81.755,81.8,81.745,81.8,193200000.0
2009-04-13 17:12:00,81.8,81.81,81.79,81.79,71000000.0
2009-04-13 17:13:00,81.78,81.8,81.765,81.78,174800000.0
2009-04-13 17:14:00,81.78,81.8,81.765,81.765,114000000.0
2009-04-13 17:15:00,81.77,81.84,81.75,81.83,229600000.0
2009-04-13 17:16:00,81.84,81.9,81.825,81.88,207200000.0
2009-04-13 17:17:00,81.88,81.9,81.87,81.88,163200000.0
2009-04-13 17:18:00,81.875,81.94,81.875,81.91,236600000.0
2009-04-13 17:19:00,81.91,81.91,81.885,81.885,118000000.0
2009-04-13 17:20:00,81.895,81.9,81.855,81.855,68400000.0
2009-04-13 17:21:00,81.86,81.875,81.83,81.855,309200000.0
2009-04-13 17:22:00,81.865,81.885,81.865,81.87,157600000.0
2009-04-13 17:23:00,81.87,81.885,81.87,81.88,107600000.0
2009-04-13 17:24:00,81.875,81.92,81.87,81.9,106200000.0
2009-04-13 17:25:00,81.895,81.92,81.895,81.905,110400000.0
2009-04-13 17:26:00,81.91,81.93,81.905,81.905,100200000.0
2009-04-13 17:27:00,81.905,81.96,81.895,81.96,138400000.0
2009-04-13 17:28:00,81.96,82.005,81.955,82.005,184800000.0
2009-04-13 17:29:00,82.0,82.03,81.99,81.99,239200000.0
2009-04-13 17:30:00,82.0,82.01,81.93,81.93,180600000.0
2009-04-13 17:31:00,81.92,81.95,81.92,81.945,180800000.0
2009-04-13 17:32:00,81.945,81.98,81.945,81.975,118200000.0
2009-04-13 17:33:00,81.975,81.985,81.95,81.96,186200000.0
2009-04-13 17:34:00,81.95,81.98,81.94,81.955,350000000.0
2009-04-13 17:35:00,81.96,81.96,81.94,81.955,150800000.0
2009-04-13 17:36:00,81.955,81.965,81.865,81.875,279200000.0
2009-04-13 17:37:00,81.88,81.91,81.86,81.865,369200000.0
2009-04-13 17:38:00,81.87,81.93,81.855,81.88,287600000.0
2009-04-13 17:39:00,81.875,81.89,81.86,81.865,265800000.0
2009-04-13 17:40:00,81.865,81.885,81.865,81.88,180800000.0
2009-04-13 17:41:00,81.88,81.94,81.87,81.935,203400000.0
2009-04-13 17:42:00,81.93,81.94,81.86,81.88,283000000.0
2009-04-13 17:43:00,81.88,81.88,81.805,81.815,153800000.0
2009-04-13 17:44:00,81.81,81.83,81.785,81.825,225200000.0
2009-04-13 17:45:00,81.82,81.86,81.82,81.86,137600000.0
2009-04-13 17:46:00,81.845,81.86,81.84,81.86,169600000.0
2009-04-13 17:47:00,81.86,81.87,81.85,81.86,215600000.0
2009-04-13 17:48:00,81.855,81.855,81.785,81.79,225800000.0
2009-04-13 17:49:00,81.79,81.82,81.79,81.81,272200000.0
2009-04-13 17:50:00,81.82,81.84,81.79,81.795,160600000.0
2009-04-13 17:51:00,81.795,81.8,81.765,81.79,257200000.0
2009-04-13 17:52:00,81.78,81.85,81.775,81.83,271200000.0
2009-04-13 17:53:00,81.83,81.855,81.83,81.84,188800000.0
2009-04-13 17:54:00,81.845,81.845,81.785,81.79,189200000.0
2009-04-13 17:55:00,81.8,81.83,81.785,81.83,105400000.0
2009-04-13 17:56:00,81.83,81.86,81.815,81.85,155200000.0
2009-04-13 17:57:00,81.85,81.87,81.825,81.86,232800000.0
2009-04-13 17:58:00,81.86,81.96,81.86,81.94,215400000.0
2009-04-13 17:59:00,81.93,81.99,81.93,81.97,293600000.0
2009-04-13 18:00:00,81.98,81.98,81.95,81.955,220200000.0
2009-04-13 18:01:00,81.97,81.975,81.93,81.94,182400000.0
2009-04-13 18:02:00,81.935,81.935,81.92,81.93,105600000.0
2009-04-13 18:03:00,81.92,81.93,81.92,81.925,84000000.0
2009-04-13 18:04:00,81.925,81.93,81.92,81.93,39400000.0
2009-04-13 18:05:00,81.93,81.93,81.895,81.905,114000000.0
2009-04-13 18:06:00,81.9,81.93,81.9,81.925,95400000.0
2009-04-13 18:07:00,81.925,81.94,81.865,81.88,195600000.0
2009-04-13 18:08:00,81.87,81.88,81.845,81.86,78200000.0
2009-04-13 18:09:00,81.86,81.86,81.83,81.84,159200000.0
2009-04-13 18:10:00,81.84,81.85,81.825,81.845,122800000.0
2009-04-13 18:11:00,81.84,81.85,81.825,81.84,79000000.0
2009-04-13 18:12:00,81.83,81.87,81.83,81.87,45600000.0
2009-04-13 18:13:00,81.87,81.87,81.845,81.845,66800000.0
2009-04-13 18:14:00,81.85,81.86,81.835,81.835,69400000.0
2009-04-13 18:15:00,81.84,81.84,81.785,81.805,174000000.0
2009-04-13 18:16:00,81.79,81.84,81.79,81.82,102000000.0
2009-04-13 18:17:00,81.8,81.84,81.8,81.84,142800000.0
2009-04-13 18:18:00,81.84,81.85,81.765,81.765,139200000.0
2009-04-13 18:19:00,81.775,81.85,81.775,81.795,134000000.0
2009-04-13 18:20:00,81.795,81.815,81.75,81.81,173000000.0
2009-04-13 18:21:00,81.815,81.825,81.795,81.795,86800000.0
2009-04-13 18:22:00,81.8,81.82,81.795,81.82,65400000.0
2009-04-13 18:23:00,81.82,81.82,81.8,81.8,67800000.0
2009-04-13 18:24:00,81.81,81.85,81.81,81.84,105600000.0
2009-04-13 18:25:00,81.84,81.84,81.81,81.815,91200000.0
2009-04-13 18:26:00,81.815,81.825,81.805,81.81,94000000.0
2009-04-13 18:27:00,81.805,81.82,81.805,81.81,35200000.0
2009-04-13 18:28:00,81.81,81.82,81.79,81.8,93600000.0
2009-04-13 18:29:00,81.795,81.82,81.795,81.82,55400000.0
2009-04-13 18:30:00,81.82,81.82,81.81,81.815,14200000.0
2009-04-13 18:31:00,81.815,81.85,81.815,81.85,67000000.0
2009-04-13 18:32:00,81.845,81.88,81.845,81.88,119400000.0
2009-04-13 18:33:00,81.88,81.965,81.88,81.94,172200000.0
2009-04-13 18:34:00,81.96,81.96,81.91,81.93,105000000.0
2009-04-13 18:35:00,81.945,81.945,81.91,81.92,124800000.0
2009-04-13 18:36:00,81.92,81.94,81.915,81.93,65600000.0
2009-04-13 18:37:00,81.93,81.94,81.92,81.92,120800000.0
2009-04-13 18:38:00,81.93,81.935,81.92,81.925,43400000.0
2009-04-13 18:39:00,81.925,81.94,81.91,81.92,117800000.0
2009-04-13 18:40:00,81.915,81.915,81.865,81.88,128600000.0
2009-04-13 18:41:00,81.88,81.9,81.88,81.89,30000000.0
2009-04-13 18:42:00,81.9,81.92,81.895,81.92,118200000.0
2009-04-13 18:43:00,81.92,81.93,81.91,81.92,81200000.0
2009-04-13 18:44:00,81.92,81.92,81.9,81.91,59600000.0
2009-04-13 18:45:00,81.91,81.91,81.865,81.865,38000000.0
2009-04-13 18:46:00,81.87,81.87,81.815,81.83,91800000.0
2009-04-13 18:47:00,81.83,81.85,81.82,81.83,134600000.0
2009-04-13 18:48:00,81.825,81.83,81.805,81.82,143400000.0
2009-04-13 18:49:00,81.84,81.84,81.8,81.825,113400000.0
2009-04-13 18:50:00,81.82,81.83,81.815,81.825,43200000.0
2009-04-13 18:51:00,81.815,81.82,81.8,81.8,37800000.0
2009-04-13 18:52:00,81.81,81.81,81.8,81.81,80600000.0
2009-04-13 18:53:00,81.81,81.82,81.795,81.81,85000000.0
2009-04-13 18:54:00,81.795,81.8,81.795,81.8,25000000.0
2009-04-13 18:55:00,81.805,81.81,81.79,81.8,89400000.0
2009-04-13 18:56:00,81.8,81.82,81.8,81.81,122600000.0
2009-04-13 18:57:00,81.81,81.81,81.795,81.795,33600000.0
2009-04-13 18:58:00,81.795,81.81,81.795,81.81,35000000.0
2009-04-13 18:59:00,81.81,81.83,81.795,81.83,148800000.0
2009-04-13 19:00:00,81.83,81.83,81.775,81.815,201600000.0
2009-04-13 19:01:00,81.815,81.83,81.8,81.82,128600000.0
2009-04-13 19:02:00,81.82,81.83,81.815,81.82,72400000.0
2009-04-13 19:03:00,81.83,81.86,81.825,81.86,65800000.0
2009-04-13 19:04:00,81.86,81.87,81.845,81.87,49000000.0
2009-04-13 19:05:00,81.87,81.88,81.855,81.88,87000000.0
2009-04-13 19:06:00,81.88,81.88,81.86,81.86,26600000.0
2009-04-13 19:07:00,81.86,81.87,81.85,81.855,132200000.0
2009-04-13 19:08:00,81.86,81.86,81.85,81.855,31200000.0
2009-04-13 19:09:00,81.855,81.86,81.85,81.86,16000000.0
2009-04-13 19:10:00,81.85,81.86,81.85,81.86,12600000.0
2009-04-13 19:11:00,81.85,81.86,81.85,81.86,21800000.0
2009-04-13 19:12:00,81.845,81.85,81.825,81.84,65400000.0
2009-04-13 19:13:00,81.84,81.85,81.83,81.84,59800000.0
2009-04-13 19:14:00,81.84,81.85,81.84,81.845,82000000.0
2009-04-13 19:15:00,81.85,81.85,81.835,81.84,80800000.0
2009-04-13 19:16:00,81.835,81.86,81.835,81.85,209800000.0
2009-04-13 19:17:00,81.86,81.87,81.85,81.86,104400000.0
2009-04-13 19:18:00,81.86,81.87,81.855,81.855,34400000.0
2009-04-13 19:19:00,81.855,81.86,81.845,81.86,40800000.0
2009-04-13 19:20:00,81.855,81.95,81.855,81.95,168600000.0
2009-04-13 19:21:00,81.95,82.0,81.94,82.0,292200000.0
2009-04-13 19:22:00,81.995,82.02,81.98,81.99,149000000.0
2009-04-13 19:23:00,81.985,82.0,81.98,82.0,202600000.0
2009-04-13 19:24:00,81.995,82.02,81.98,81.99,152000000.0
2009-04-13 19:25:00,81.99,81.99,81.93,81.95,86000000.0
2009-04-13 19:26:00,81.94,81.95,81.94,81.94,54400000.0
2009-04-13 19:27:00,81.95,81.95,81.94,81.95,45600000.0
2009-04-13 19:28:00,81.95,81.95,81.945,81.95,40400000.0
2009-04-13 19:29:00,81.95,81.98,81.95,81.97,110600000.0
2009-04-13 19:30:00,81.97,81.99,81.97,81.99,56200000.0
2009-04-13 19:31:00,81.995,82.0,81.99,82.0,73000000.0
2009-04-13 19:32:00,81.995,82.005,81.995,82.005,13800000.0
2009-04-13 19:33:00,82.01,82.07,82.005,82.065,117200000.0
2009-04-13 19:34:00,82.065,82.07,82.05,82.055,88800000.0
2009-04-13 19:35:00,82.055,82.08,82.055,82.08,127000000.0
2009-04-13 19:36:00,82.08,82.08,82.07,82.07,19000000.0
2009-04-13 19:37:00,82.08,82.08,82.04,82.04,85400000.0
2009-04-13 19:38:00,82.025,82.04,82.02,82.02,108800000.0
2009-04-13 19:39:00,82.03,82.03,81.99,82.02,111600000.0
2009-04-13 19:40:00,82.02,82.02,81.955,81.955,84200000.0
2009-04-13 19:41:00,81.96,81.96,81.925,81.94,101800000.0
2009-04-13 19:42:00,81.935,81.955,81.91,81.95,154400000.0
2009-04-13 19:43:00,81.95,81.97,81.945,81.96,74600000.0
2009-04-13 19:44:00,81.96,81.98,81.96,81.98,76600000.0
2009-04-13 19:45:00,81.97,81.975,81.965,81.965,82600000.0
2009-04-13 19:46:00,81.97,81.99,81.97,81.98,82600000.0
2009-04-13 19:47:00,81.99,81.99,81.975,81.98,63800000.0
2009-04-13 19:48:00,81.985,82.0,81.98,81.995,69800000.0
2009-04-13 19:49:00,81.995,82.0,81.94,81.95,114800000.0
2009-04-13 19:50:00,81.95,81.95,81.93,81.93,29200000.0
2009-04-13 19:51:00,81.94,81.945,81.94,81.94,14000000.0
2009-04-13 19:52:00,81.93,81.945,81.93,81.94,30400000.0
2009-04-13 19:53:00,81.94,81.94,81.94,81.94,4600000.0
2009-04-13 19:54:00,81.94,81.945,81.935,81.945,41800000.0
2009-04-13 19:55:00,81.945,81.96,81.94,81.96,35200000.0
2009-04-13 19:56:00,81.955,81.965,81.945,81.96,55400000.0
2009-04-13 19:57:00,81.95,81.97,81.94,81.94,112400000.0
2009-04-13 19:58:00,81.95,81.975,81.945,81.965,88400000.0
2009-04-13 19:59:00,81.965,82.02,81.96,82.02,126800000.0
2009-04-13 20:00:00,82.01,82.04,82.01,82.04,88000000.0
2009-04-13 20:01:00,82.04,82.04,81.98,81.99,142200000.0
2009-04-13 20:02:00,81.975,82.02,81.965,82.01,134800000.0
2009-04-13 20:03:00,82.01,82.02,81.97,82.02,136400000.0
2009-04-13 20:04:00,82.01,82.01,81.99,81.99,54200000.0
2009-04-13 20:05:00,81.995,82.0,81.975,81.975,50600000.0
2009-04-13 20:06:00,81.985,81.99,81.975,81.99,37800000.0
2009-04-13 20:07:00,81.98,82.005,81.98,82.0,42400000.0
2009-04-13 20:08:00,82.0,82.01,82.0,82.01,19000000.0
2009-04-13 20:09:00,82.01,82.01,81.975,81.975,42400000.0
2009-04-13 20:10:00,81.985,81.99,81.97,81.97,86000000.0
2009-04-13 20:11:00,81.98,81.99,81.965,81.975,102400000.0
2009-04-13 20:12:00,81.98,81.99,81.97,81.985,94800000.0
2009-04-13 20:13:00,81.985,82.18,81.98,82.13,259400000.0
2009-04-13 20:14:00,82.13,82.13,82.095,82.12,148800000.0
2009-04-13 20:15:00,82.11,82.12,82.09,82.09,164400000.0
2009-04-13 20:16:00,82.09,82.1,82.065,82.085,166600000.0
2009-04-13 20:17:00,82.08,82.1,82.07,82.085,143800000.0
2009-04-13 20:18:00,82.09,82.09,82.06,82.07,103600000.0
2009-04-13 20:19:00,82.065,82.08,82.06,82.07,73200000.0
2009-04-13 20:20:00,82.075,82.08,82.065,82.075,51800000.0
2009-04-13 20:21:00,82.075,82.09,82.075,82.09,49600000.0
2009-04-13 20:22:00,82.085,82.09,82.055,82.06,35200000.0
2009-04-13 20:23:00,82.07,82.085,82.07,82.08,32800000.0
2009-04-13 20:24:00,82.08,82.09,82.075,82.075,15200000.0
2009-04-13 20:25:00,82.065,82.085,82.06,82.08,62200000.0
2009-04-13 20:26:00,82.07,82.08,82.065,82.08,82800000.0
2009-04-13 20:27:00,82.075,82.1,82.075,82.095,18600000.0
2009-04-13 20:28:00,82.095,82.1,82.08,82.09,41000000.0
2009-04-13 20:29:00,82.09,82.09,82.075,82.08,40400000.0
2009-04-13 20:30:00,82.08,82.08,82.075,82.075,7800000.0
2009-04-13 20:31:00,82.08,82.08,82.075,82.075,5600000.0
2009-04-13 20:32:00,82.09,82.11,82.09,82.11,29000000.0
2009-04-13 20:33:00,82.11,82.11,82.105,82.105,9400000.0
2009-04-13 20:34:00,82.105,82.125,82.105,82.115,58400000.0
2009-04-13 20:35:00,82.115,82.15,82.115,82.135,49000000.0
2009-04-13 20:36:00,82.15,82.15,82.14,82.15,15800000.0
2009-04-13 20:37:00,82.145,82.165,82.13,82.14,81600000.0
2009-04-13 20:38:00,82.135,82.14,82.1,82.1,77800000.0
2009-04-13 20:39:00,82.11,82.155,82.11,82.155,99000000.0
2009-04-13 20:40:00,82.145,82.15,82.135,82.14,33000000.0
2009-04-13 20:41:00,82.14,82.15,82.105,82.12,70200000.0
2009-04-13 20:42:00,82.12,82.14,82.075,82.13,110800000.0
2009-04-13 20:43:00,82.15,82.155,82.145,82.155,16000000.0
2009-04-13 20:44:00,82.14,82.16,82.12,82.135,99600000.0
2009-04-13 20:45:00,82.14,82.15,82.13,82.14,77800000.0
2009-04-13 20:46:00,82.14,82.15,82.13,82.135,56200000.0
2009-04-13 20:47:00,82.135,82.16,82.135,82.14,51600000.0
2009-04-13 20:48:00,82.13,82.13,82.12,82.13,14000000.0
2009-04-13 20:49:00,82.13,82.13,82.13,82.13,6000000.0
2009-04-13 20:50:00,82.13,82.13,82.125,82.125,12400000.0
2009-04-13 20:51:00,82.13,82.13,82.12,82.125,27800000.0
2009-04-13 20:52:00,82.125,82.125,82.08,82.08,81800000.0
2009-04-13 20:53:00,82.08,82.1,82.08,82.08,37400000.0
2009-04-13 20:54:00,82.08,82.09,82.075,82.075,53400000.0
2009-04-13 20:55:00,82.075,82.105,82.075,82.1,100400000.0
2009-04-13 20:56:00,82.1,82.1,82.075,82.075,44400000.0
2009-04-13 20:57:00,82.08,82.085,82.07,82.07,83600000.0
2009-04-13 20:58:00,82.065,82.08,82.05,82.06,89200000.0
2009-04-13 20:59:00,82.06,82.065,82.03,82.03,167600000.0
2009-04-13 21:00:00,82.03,82.03,81.9,81.91,253900000.0
2009-04-13 21:01:00,81.91,81.92,81.87,81.92,242000000.0
2009-04-13 21:02:00,81.93,81.94,81.92,81.93,75000000.0
2009-04-13 21:03:00,81.94,81.96,81.94,81.95,67800000.0
2009-04-13 21:04:00,81.95,81.97,81.935,81.96,77600000.0
2009-04-13 21:05:00,81.955,81.98,81.955,81.98,88800000.0
2009-04-13 21:06:00,81.98,81.99,81.98,81.99,56600000.0
2009-04-13 21:07:00,81.995,82.0,81.98,81.99,30800000.0
2009-04-13 21:08:00,81.99,81.99,81.97,81.98,60000000.0
2009-04-13 21:09:00,81.98,81.99,81.98,81.98,31600000.0
2009-04-13 21:10:00,81.97,81.98,81.97,81.97,102600000.0
2009-04-13 21:11:00,81.97,81.99,81.94,81.95,122400000.0
2009-04-13 21:12:00,81.95,82.0,81.94,82.0,87200000.0
2009-04-13 21:13:00,81.99,81.99,81.95,81.98,75800000.0
2009-04-13 21:14:00,81.98,81.98,81.96,81.98,69200000.0
2009-04-13 21:15:00,81.99,82.07,81.99,82.07,73400000.0
2009-04-13 21:16:00,82.07,82.07,82.02,82.02,50400000.0
2009-04-13 21:17:00,82.02,82.09,82.02,82.06,119400000.0
2009-04-13 21:18:00,82.06,82.09,82.055,82.09,195600000.0
2009-04-13 21:19:00,82.09,82.12,82.08,82.11,131400000.0
2009-04-13 21:20:00,82.11,82.15,82.1,82.14,117400000.0
2009-04-13 21:21:00,82.13,82.15,82.11,82.11,76600000.0
2009-04-13 21:22:00,82.11,82.13,82.09,82.13,160600000.0
2009-04-13 21:23:00,82.13,82.15,82.11,82.14,103000000.0
2009-04-13 21:24:00,82.13,82.17,82.13,82.17,97000000.0
2009-04-13 21:25:00,82.17,82.17,82.14,82.15,91600000.0
2009-04-13 21:26:00,82.15,82.18,82.14,82.18,100000000.0
2009-04-13 21:27:00,82.18,82.2,82.17,82.2,77600000.0
2009-04-13 21:28:00,82.2,82.2,82.165,82.18,81200000.0
2009-04-13 21:29:00,82.175,82.19,82.16,82.18,120400000.0
2009-04-13 21:30:00,82.18,82.25,82.17,82.24,161600000.0
2009-04-13 21:31:00,82.24,82.28,82.23,82.27,176800000.0
2009-04-13 21:32:00,82.28,82.28,82.22,82.235,211000000.0
2009-04-13 21:33:00,82.245,82.25,82.22,82.23,104600000.0
2009-04-13 21:34:00,82.235,82.235,82.22,82.23,49400000.0
2009-04-13 21:35:00,82.23,82.24,82.22,82.23,73000000.0
2009-04-13 21:36:00,82.22,82.23,82.2,82.2,128600000.0
2009-04-13 21:37:00,82.21,82.23,82.19,82.23,117600000.0
2009-04-13 21:38:00,82.22,82.23,82.2,82.2,63800000.0
2009-04-13 21:39:00,82.2,82.22,82.2,82.22,106000000.0
2009-04-13 21:40:00,82.22,82.22,82.195,82.21,85200000.0
2009-04-13 21:41:00,82.2,82.22,82.2,82.22,100200000.0
2009-04-13 21:42:00,82.21,82.22,82.2,82.21,49600000.0
2009-04-13 21:43:00,82.2,82.2,82.18,82.19,62400000.0
2009-04-13 21:44:00,82.18,82.2,82.18,82.19,97800000.0
2009-04-13 21:45:00,82.2,82.21,82.19,82.21,94400000.0
2009-04-13 21:46:00,82.21,82.22,82.2,82.22,69000000.0
2009-04-13 21:47:00,82.22,82.22,82.18,82.18,83000000.0
2009-04-13 21:48:00,82.18,82.19,82.15,82.16,69800000.0
2009-04-13 21:49:00,82.17,82.17,82.13,82.13,45800000.0
2009-04-13 21:50:00,82.13,82.15,82.11,82.13,202000000.0
2009-04-13 21:51:00,82.14,82.14,82.07,82.08,155400000.0
2009-04-13 21:52:00,82.08,82.08,82.05,82.06,147000000.0
2009-04-13 21:53:00,82.07,82.07,82.01,82.01,118600000.0
2009-04-13 21:54:00,82.03,82.04,81.99,82.04,150000000.0
2009-04-13 21:55:00,82.05,82.05,82.02,82.05,130200000.0
2009-04-13 21:56:00,82.06,82.06,82.04,82.04,135200000.0
2009-04-13 21:57:00,82.05,82.06,82.03,82.04,168600000.0
2009-04-13 21:58:00,82.05,82.06,82.03,82.06,183400000.0
2009-04-13 21:59:00,82.065,82.065,82.03,82.04,128800000.0
2009-04-13 22:00:00,82.03,82.07,82.03,82.04,144400000.0
2009-04-13 22:01:00,82.04,82.06,82.005,82.01,152000000.0
2009-04-13 22:02:00,82.01,82.01,81.99,82.01,87600000.0
2009-04-13 22:03:00,82.01,82.01,81.98,81.98,60800000.0
2009-04-13 22:04:00,81.98,81.98,81.96,81.96,157600000.0
2009-04-13 22:05:00,81.97,81.98,81.96,81.97,108800000.0
2009-04-13 22:06:00,81.97,81.97,81.9,81.91,125600000.0
2009-04-13 22:07:00,81.91,81.92,81.875,81.91,214000000.0
2009-04-13 22:08:00,81.91,81.92,81.86,81.87,190200000.0
2009-04-13 22:09:00,81.88,81.92,81.88,81.91,90400000.0
2009-04-13 22:10:00,81.91,82.07,81.9,82.06,263800000.0
2009-04-13 22:11:00,82.06,82.11,82.04,82.07,182600000.0
2009-04-13 22:12:00,82.07,82.17,82.06,82.15,214000000.0
2009-04-13 22:13:00,82.14,82.16,82.08,82.09,228600000.0
2009-04-13 22:14:00,82.09,82.1,82.06,82.08,92000000.0
2009-04-13 22:15:00,82.08,82.09,82.08,82.09,74200000.0
2009-04-13 22:16:00,82.09,82.09,82.07,82.07,81400000.0
2009-04-13 22:17:00,82.07,82.08,82.07,82.08,31200000.0
2009-04-13 22:18:00,82.08,82.12,82.07,82.12,69200000.0
2009-04-13 22:19:00,82.13,82.2,82.13,82.19,111800000.0
2009-04-13 22:20:00,82.19,82.19,82.17,82.19,132200000.0
2009-04-13 22:21:00,82.19,82.19,82.14,82.15,61400000.0
2009-04-13 22:22:00,82.15,82.16,82.135,82.16,75600000.0
2009-04-13 22:23:00,82.16,82.16,82.125,82.14,103600000.0
2009-04-13 22:24:00,82.13,82.13,82.08,82.11,103000000.0
2009-04-13 22:25:00,82.11,82.11,82.07,82.07,62400000.0
2009-04-13 22:26:00,82.07,82.07,82.06,82.06,58200000.0
2009-04-13 22:27:00,82.06,82.1,82.06,82.1,60600000.0
2009-04-13 22:28:00,82.1,82.11,82.08,82.11,80400000.0
2009-04-13 22:29:00,82.11,82.11,82.08,82.1,69600000.0
2009-04-13 22:30:00,82.1,82.11,82.09,82.1,65200000.0
2009-04-13 22:31:00,82.1,82.1,82.09,82.09,31600000.0
2009-04-13 22:32:00,82.09,82.1,82.08,82.1,39400000.0
2009-04-13 22:33:00,82.1,82.11,82.08,82.08,50800000.0
2009-04-13 22:34:00,82.07,82.07,82.05,82.06,47600000.0
2009-04-13 22:35:00,82.06,82.08,82.06,82.08,43000000.0
2009-04-13 22:36:00,82.08,82.08,82.08,82.08,3200000.0
2009-04-13 22:37:00,82.07,82.08,82.07,82.08,11000000.0
2009-04-13 22:38:00,82.08,82.08,82.06,82.06,29800000.0
2009-04-13 22:39:00,82.07,82.07,82.05,82.05,7800000.0
2009-04-13 22:40:00,82.06,82.06,82.05,82.06,23800000.0
2009-04-13 22:41:00,82.06,82.06,82.02,82.02,25600000.0
2009-04-13 22:42:00,82.02,82.04,82.02,82.04,20200000.0
2009-04-13 22:43:00,82.04,82.06,82.04,82.06,20600000.0
2009-04-13 22:44:00,82.038,82.042,82.035,82.038,62000000.0
2009-04-13 22:45:00,82.06,82.08,82.05,82.06,62000000.0
2009-04-13 22:46:00,82.07,82.07,82.06,82.06,42600000.0
2009-04-13 22:47:00,82.06,82.06,82.05,82.05,11000000.0
2009-04-13 22:48:00,82.05,82.06,82.05,82.05,16000000.0
2009-04-13 22:49:00,82.05,82.05,82.05,82.05,3200000.0
2009-04-13 22:50:00,82.05,82.08,82.05,82.07,30200000.0
2009-04-13 22:51:00,82.055,82.063,82.045,82.055,85200000.0
2009-04-13 22:52:00,82.07,82.08,82.06,82.07,85200000.0
2009-04-13 22:53:00,82.07,82.09,82.06,82.07,40400000.0
2009-04-13 22:54:00,82.07,82.07,82.03,82.06,105800000.0
2009-04-13 22:55:00,82.05,82.06,82.05,82.06,30800000.0
2009-04-13 22:56:00,82.05,82.06,82.03,82.05,49400000.0
2009-04-13 22:57:00,82.04,82.05,82.02,82.05,36800000.0
2009-04-13 22:58:00,82.05,82.06,82.05,82.05,38200000.0
2009-04-13 22:59:00,82.05,82.06,82.0,82.015,28600000.0
2009-04-13 23:00:00,82.015,82.035,82.005,82.035,5600000.0
2009-04-13 23:01:00,82.015,82.015,82.015,82.015,1000000.0
2009-04-13 23:02:00,82.015,82.025,82.015,82.02,6200000.0
2009-04-13 23:03:00,82.02,82.025,82.01,82.01,22800000.0
2009-04-13 23:04:00,82.01,82.01,81.985,81.99,13600000.0
2009-04-13 23:05:00,82.01,82.015,82.005,82.015,12600000.0
2009-04-13 23:06:00,82.02,82.02,82.015,82.015,7000000.0
2009-04-13 23:07:00,82.01,82.01,82.01,82.01,1400000.0
2009-04-13 23:08:00,82.01,82.01,82.01,82.01,2800000.0
2009-04-13 23:09:00,82.01,82.01,82.01,82.01,11200000.0
2009-04-13 23:10:00,82.005,82.005,82.0,82.0,7000000.0
2009-04-13 23:11:00,81.985,81.985,81.96,81.96,5600000.0
2009-04-13 23:12:00,81.97,82.035,81.97,82.0,21000000.0
2009-04-13 23:13:00,82.0,82.0,81.975,81.975,22600000.0
2009-04-13 23:14:00,81.995,81.995,81.99,81.99,5600000.0
2009-04-13 23:15:00,81.99,81.99,81.97,81.985,15400000.0
2009-04-13 23:16:00,81.99,81.99,81.985,81.99,5600000.0
2009-04-13 23:17:00,81.98,81.98,81.965,81.97,8400000.0
2009-04-13 23:18:00,81.98,81.99,81.965,81.975,22200000.0
2009-04-13 23:19:00,81.975,81.975,81.965,81.975,14000000.0
2009-04-13 23:20:00,81.975,81.98,81.975,81.98,15400000.0
2009-04-13 23:21:00,81.985,81.985,81.985,81.985,2800000.0
2009-04-13 23:22:00,81.974,81.974,81.97,81.97,8400000.0
2009-04-13 23:23:00,81.985,81.985,81.98,81.98,8400000.0
2009-04-13 23:24:00,81.98,81.99,81.975,81.99,8800000.0
2009-04-13 23:25:00,81.97,81.98,81.97,81.98,9200000.0
2009-04-13 23:26:00,81.98,81.98,81.98,81.98,9200000.0
2009-04-13 23:27:00,81.98,81.98,81.98,81.98,9200000.0
2009-04-13 23:28:00,81.98,81.98,81.98,81.98,18400000.0
2009-04-13 23:29:00,81.98,81.98,81.98,81.98,6400000.0
2009-04-13 23:30:00,81.98,81.98,81.97,81.97,11000000.0
2009-04-13 23:31:00,81.98,81.98,81.97,81.97,36200000.0
2009-04-13 23:32:00,81.96,81.96,81.96,81.96,1400000.0
2009-04-13 23:33:00,81.97,81.97,81.97,81.97,3200000.0
2009-04-13 23:34:00,81.97,81.98,81.97,81.98,12800000.0
2009-04-13 23:35:00,81.98,81.98,81.97,81.98,45400000.0
2009-04-13 23:36:00,81.98,81.98,81.97,81.98,22000000.0
2009-04-13 23:37:00,81.98,81.99,81.98,81.99,7800000.0
2009-04-13 23:38:00,81.99,81.99,81.99,81.99,4600000.0
2009-04-13 23:39:00,81.99,81.99,81.99,81.99,6000000.0
2009-04-13 23:40:00,81.99,82.01,81.99,82.01,22000000.0
2009-04-13 23:41:00,82.01,82.03,82.01,82.03,25200000.0
2009-04-13 23:42:00,82.03,82.06,82.03,82.06,37200000.0
2009-04-13 23:43:00,82.06,82.07,82.06,82.06,15600000.0
2009-04-13 23:44:00,82.06,82.06,82.06,82.06,6400000.0
2009-04-13 23:45:00,82.05,82.05,82.05,82.05,4600000.0
2009-04-13 23:46:00,82.05,82.05,82.01,82.03,47400000.0
2009-04-13 23:47:00,82.03,82.03,82.0,82.0,15800000.0
2009-04-13 23:48:00,81.991,81.991,81.987,81.989,2800000.0
2009-04-13 23:49:00,81.995,82.0,81.995,82.0,2800000.0
2009-04-13 23:50:00,81.987,81.987,81.985,81.985,14200000.0
2009-04-13 23:51:00,82.01,82.01,82.0,82.0,14200000.0
2009-04-13 23:52:00,82.0,82.02,82.0,82.02,18600000.0
2009-04-13 23:53:00,82.01,82.01,82.01,82.01,12800000.0
2009-04-13 23:54:00,82.01,82.01,82.01,82.01,9600000.0
2009-04-13 23:55:00,82.0,82.01,82.0,82.0,47000000.0
2009-04-13 23:56:00,81.99,81.99,81.97,81.97,22400000.0
2009-04-13 23:57:00,81.97,81.97,81.96,81.96,27000000.0
2009-04-13 23:58:00,81.97,81.97,81.97,81.97,3200000.0
2009-04-13 23:59:00,81.97,81.98,81.97,81.98,16000000.0
2009-04-14 00:00:00,81.98,81.99,81.95,81.98,52800000.0
2009-04-14 00:01:00,81.97,81.98,81.97,81.97,41600000.0
2009-04-14 00:02:00,81.97,82.0,81.97,81.99,46200000.0
2009-04-14 00:03:00,81.99,81.99,81.98,81.98,12800000.0
2009-04-14 00:04:00,81.98,81.98,81.96,81.98,74200000.0
2009-04-14 00:05:00,81.98,81.98,81.96,81.96,76800000.0
2009-04-14 00:06:00,81.96,81.96,81.96,81.96,12800000.0
2009-04-14 00:07:00,81.95,81.95,81.95,81.95,3200000.0
2009-04-14 00:08:00,81.95,81.96,81.95,81.96,20600000.0
2009-04-14 00:09:00,81.945,81.945,81.945,81.945,3000000.0
2009-04-14 00:10:00,81.945,81.96,81.94,81.95,53600000.0
2009-04-14 00:11:00,81.94,81.96,81.94,81.96,15600000.0
2009-04-14 00:12:00,81.96,81.96,81.95,81.95,6400000.0
2009-04-14 00:13:00,81.95,81.96,81.95,81.96,19200000.0
2009-04-14 00:14:00,81.96,81.96,81.95,81.95,12800000.0
2009-04-14 00:15:00,81.94,81.95,81.94,81.95,15800000.0
2009-04-14 00:16:00,81.95,81.95,81.95,81.95,6400000.0
2009-04-14 00:17:00,81.95,81.95,81.95,81.95,12800000.0
2009-04-14 00:18:00,81.95,81.95,81.94,81.95,25400000.0
2009-04-14 00:19:00,81.95,81.95,81.95,81.95,3200000.0
2009-04-14 00:20:00,81.945,81.96,81.945,81.96,34800000.0
2009-04-14 00:21:00,81.95,81.95,81.95,81.95,3200000.0
2009-04-14 00:22:00,81.945,81.95,81.945,81.95,6200000.0
2009-04-14 00:23:00,81.95,81.95,81.95,81.95,6400000.0
2009-04-14 00:24:00,81.935,81.943,81.932,81.941,52600000.0
2009-04-14 00:25:00,81.949,81.949,81.936,81.937,52600000.0
2009-04-14 00:26:00,81.95,81.95,81.94,81.95,52600000.0
2009-04-14 00:27:00,81.94,81.94,81.94,81.94,3200000.0
2009-04-14 00:28:00,81.935,81.935,81.935,81.935,1400000.0
2009-04-14 00:29:00,81.94,81.95,81.94,81.95,12800000.0
2009-04-14 00:30:00,81.94,81.94,81.94,81.94,3200000.0
2009-04-14 00:31:00,81.94,81.94,81.94,81.94,6400000.0
2009-04-14 00:32:00,81.914,81.926,81.914,81.925,14200000.0
2009-04-14 00:33:00,81.93,81.95,81.93,81.94,14200000.0
2009-04-14 00:34:00,81.94,81.95,81.94,81.94,41600000.0
2009-04-14 00:35:00,81.931,81.944,81.929,81.939,10600000.0
2009-04-14 00:36:00,81.95,81.95,81.94,81.94,10600000.0
2009-04-14 00:37:00,81.95,81.95,81.94,81.94,19200000.0
2009-04-14 00:38:00,81.94,81.94,81.94,81.94,19200000.0
2009-04-14 00:39:00,81.94,81.94,81.91,81.93,71400000.0
2009-04-14 00:40:00,81.93,81.93,81.9,81.9,48000000.0
2009-04-14 00:41:00,81.89,81.9,81.88,81.88,79600000.0
2009-04-14 00:42:00,81.87,81.91,81.87,81.91,72800000.0
2009-04-14 00:43:00,81.91,81.91,81.88,81.89,64800000.0
2009-04-14 00:44:00,81.88,81.92,81.88,81.92,76000000.0
2009-04-14 00:45:00,81.92,81.92,81.92,81.92,22400000.0
2009-04-14 00:46:00,81.91,81.92,81.91,81.92,41600000.0
2009-04-14 00:47:00,81.92,81.92,81.91,81.91,12800000.0
2009-04-14 00:48:00,81.91,81.91,81.91,81.91,3200000.0
2009-04-14 00:49:00,81.91,81.91,81.91,81.91,9600000.0
2009-04-14 00:50:00,81.91,81.92,81.9,81.9,33400000.0
2009-04-14 00:51:00,81.9,81.9,81.9,81.9,12800000.0
2009-04-14 00:52:00,81.9,81.9,81.9,81.9,25600000.0
2009-04-14 00:53:00,81.9,81.9,81.88,81.9,95600000.0
2009-04-14 00:54:00,81.9,81.9,81.89,81.89,41600000.0
2009-04-14 00:55:00,81.89,81.9,81.89,81.89,19200000.0
2009-04-14 00:56:00,81.89,81.89,81.88,81.89,22400000.0
2009-04-14 00:57:00,81.89,81.9,81.89,81.9,14200000.0
2009-04-14 00:58:00,81.89,81.91,81.88,81.89,84400000.0
2009-04-14 00:59:00,81.89,81.92,81.89,81.91,80000000.0
2009-04-14 01:00:00,81.91,81.92,81.91,81.92,25600000.0
2009-04-14 01:01:00,81.915,81.93,81.915,81.93,71000000.0
2009-04-14 01:02:00,81.93,81.94,81.93,81.94,14400000.0
2009-04-14 01:03:00,81.935,81.98,81.935,81.96,34600000.0
2009-04-14 01:04:00,81.96,81.96,81.96,81.96,16000000.0
2009-04-14 01:05:00,81.96,81.97,81.96,81.97,35200000.0
2009-04-14 01:06:00,81.97,82.01,81.97,82.0,75200000.0
2009-04-14 01:07:00,81.98,81.997,81.98,81.99,10800000.0
2009-04-14 01:08:00,81.99,82.0,81.99,81.99,10800000.0
2009-04-14 01:09:00,81.99,82.03,81.99,82.03,41600000.0
2009-04-14 01:10:00,82.03,82.03,82.02,82.02,32000000.0
2009-04-14 01:11:00,82.02,82.02,82.02,82.02,28800000.0
2009-04-14 01:12:00,82.02,82.06,82.02,82.06,86400000.0
2009-04-14 01:13:00,82.04,82.05,82.03,82.03,95600000.0
2009-04-14 01:14:00,82.03,82.05,82.03,82.05,36000000.0
2009-04-14 01:15:00,82.05,82.06,82.05,82.06,6400000.0
2009-04-14 01:16:00,82.06,82.06,82.03,82.06,160200000.0
2009-04-14 01:17:00,82.06,82.07,82.03,82.06,144000000.0
2009-04-14 01:18:00,82.06,82.07,82.04,82.05,167600000.0
2009-04-14 01:19:00,82.04,82.125,82.04,82.08,239000000.0
2009-04-14 01:20:00,82.08,82.08,82.05,82.06,57600000.0
2009-04-14 01:21:00,82.06,82.07,82.0,82.03,125200000.0
2009-04-14 01:22:00,82.02,82.04,82.02,82.035,153000000.0
2009-04-14 01:23:00,82.035,82.04,82.005,82.005,138000000.0
2009-04-14 01:24:00,82.01,82.01,82.0,82.0,81200000.0
2009-04-14 01:25:00,82.0,82.02,82.0,82.01,94200000.0
2009-04-14 01:26:00,82.03,82.07,82.02,82.07,105000000.0
2009-04-14 01:27:00,82.07,82.07,82.0,82.01,186000000.0
2009-04-14 01:28:00,82.01,82.03,82.01,82.03,64400000.0
2009-04-14 01:29:00,82.03,82.04,82.02,82.04,22600000.0
2009-04-14 01:30:00,82.03,82.04,82.01,82.03,82800000.0
2009-04-14 01:31:00,82.02,82.04,82.02,82.03,41200000.0
2009-04-14 01:32:00,82.03,82.07,82.03,82.07,74600000.0
2009-04-14 01:33:00,82.07,82.09,82.05,82.08,106200000.0
2009-04-14 01:34:00,82.08,82.08,82.06,82.07,76800000.0
2009-04-14 01:35:00,82.08,82.14,82.08,82.14,110200000.0
2009-04-14 01:36:00,82.14,82.14,82.12,82.13,41600000.0
2009-04-14 01:37:00,82.13,82.15,82.13,82.14,91400000.0
2009-04-14 01:38:00,82.14,82.14,82.11,82.12,89600000.0
2009-04-14 01:39:00,82.12,82.16,82.115,82.16,64800000.0
2009-04-14 01:40:00,82.16,82.17,82.15,82.17,23400000.0
2009-04-14 01:41:00,82.17,82.17,82.17,82.17,16000000.0
2009-04-14 01:42:00,82.17,82.2,82.17,82.19,33400000.0
2009-04-14 01:43:00,82.17,82.23,82.17,82.22,264200000.0
2009-04-14 01:44:00,82.22,82.26,82.22,82.25,244200000.0
2009-04-14 01:45:00,82.25,82.25,82.23,82.24,94600000.0
2009-04-14 01:46:00,82.25,82.31,82.25,82.31,171800000.0
2009-04-14 01:47:00,82.3,82.32,82.29,82.31,146400000.0
2009-04-14 01:48:00,82.3,82.31,82.28,82.31,209200000.0
2009-04-14 01:49:00,82.31,82.38,82.31,82.37,114200000.0
2009-04-14 01:50:00,82.38,82.39,82.34,82.35,331000000.0
2009-04-14 01:51:00,82.35,82.35,82.31,82.32,111600000.0
2009-04-14 01:52:00,82.32,82.32,82.29,82.29,92800000.0
2009-04-14 01:53:00,82.29,82.3,82.28,82.29,92400000.0
2009-04-14 01:54:00,82.29,82.29,82.27,82.29,85600000.0
2009-04-14 01:55:00,82.29,82.3,82.27,82.29,203400000.0
2009-04-14 01:56:00,82.29,82.3,82.29,82.3,57200000.0
2009-04-14 01:57:00,82.3,82.31,82.3,82.31,38400000.0
2009-04-14 01:58:00,82.31,82.31,82.28,82.29,119600000.0
2009-04-14 01:59:00,82.29,82.29,82.28,82.29,28800000.0
2009-04-14 02:00:00,82.29,82.29,82.27,82.27,104800000.0
2009-04-14 02:01:00,82.27,82.28,82.27,82.27,66000000.0
2009-04-14 02:02:00,82.27,82.28,82.26,82.28,114800000.0
2009-04-14 02:03:00,82.28,82.28,82.27,82.27,53800000.0
2009-04-14 02:04:00,82.275,82.28,82.24,82.26,133700000.0
2009-04-14 02:05:00,82.26,82.26,82.22,82.23,150600000.0
2009-04-14 02:06:00,82.23,82.23,82.19,82.2,153000000.0
2009-04-14 02:07:00,82.215,82.26,82.21,82.26,137200000.0
2009-04-14 02:08:00,82.26,82.26,82.23,82.24,79000000.0
2009-04-14 02:09:00,82.235,82.24,82.22,82.22,324800000.0
2009-04-14 02:10:00,82.225,82.24,82.225,82.23,72200000.0
2009-04-14 02:11:00,82.23,82.24,82.21,82.21,52800000.0
2009-04-14 02:12:00,82.21,82.25,82.21,82.24,139000000.0
2009-04-14 02:13:00,82.24,82.28,82.24,82.265,151400000.0
2009-04-14 02:14:00,82.26,82.26,82.17,82.21,227200000.0
2009-04-14 02:15:00,82.2,82.2,82.19,82.2,92200000.0
2009-04-14 02:16:00,82.2,82.22,82.2,82.2,80800000.0
2009-04-14 02:17:00,82.2,82.2,82.17,82.17,89400000.0
2009-04-14 02:18:00,82.17,82.17,82.15,82.15,81600000.0
2009-04-14 02:19:00,82.15,82.155,82.15,82.15,89600000.0
2009-04-14 02:20:00,82.155,82.165,82.075,82.11,200000000.0
2009-04-14 02:21:00,82.11,82.11,82.09,82.1,90800000.0
2009-04-14 02:22:00,82.1,82.13,82.1,82.13,103000000.0
2009-04-14 02:23:00,82.15,82.17,82.145,82.16,77200000.0
2009-04-14 02:24:00,82.16,82.16,82.14,82.14,125000000.0
2009-04-14 02:25:00,82.14,82.14,82.1,82.11,127200000.0
2009-04-14 02:26:00,82.11,82.11,82.09,82.09,51400000.0
2009-04-14 02:27:00,82.09,82.09,82.08,82.08,48200000.0
2009-04-14 02:28:00,82.08,82.08,82.05,82.05,108400000.0
2009-04-14 02:29:00,82.05,82.06,82.01,82.01,139000000.0
2009-04-14 02:30:00,82.01,82.04,81.99,82.015,130000000.0
2009-04-14 02:31:00,82.01,82.02,81.98,82.01,270800000.0
2009-04-14 02:32:00,82.02,82.03,82.02,82.02,100600000.0
2009-04-14 02:33:00,82.02,82.02,82.0,82.02,220000000.0
2009-04-14 02:34:00,82.02,82.03,82.02,82.03,56800000.0
2009-04-14 02:35:00,82.03,82.06,82.03,82.06,97200000.0
2009-04-14 02:36:00,82.06,82.06,82.05,82.05,68200000.0
2009-04-14 02:37:00,82.05,82.08,82.05,82.07,176400000.0
2009-04-14 02:38:00,82.07,82.07,82.045,82.05,135600000.0
2009-04-14 02:39:00,82.045,82.06,82.04,82.06,91800000.0
2009-04-14 02:40:00,82.02,82.05,82.015,82.03,133400000.0
2009-04-14 02:41:00,82.03,82.03,82.02,82.03,70400000.0
2009-04-14 02:42:00,82.03,82.03,82.03,82.03,33000000.0
2009-04-14 02:43:00,82.03,82.03,82.0,82.01,110000000.0
2009-04-14 02:44:00,82.01,82.08,82.005,82.08,243400001.0
2009-04-14 02:45:00,82.08,82.08,82.04,82.06,169400000.0
2009-04-14 02:46:00,82.06,82.08,82.055,82.07,68800000.0
2009-04-14 02:47:00,82.07,82.08,82.06,82.08,72600000.0
2009-04-14 02:48:00,82.08,82.08,82.06,82.07,64800000.0
2009-04-14 02:49:00,82.07,82.07,82.06,82.07,81200000.0
2009-04-14 02:50:00,82.07,82.08,82.07,82.08,29400000.0
2009-04-14 02:51:00,82.08,82.08,82.07,82.08,58400000.0
2009-04-14 02:52:00,82.08,82.15,82.08,82.15,115400000.0
2009-04-14 02:53:00,82.14,82.16,82.13,82.16,112400000.0
2009-04-14 02:54:00,82.16,82.18,82.12,82.12,243400000.0
2009-04-14 02:55:00,82.115,82.115,82.025,82.04,265000000.0
2009-04-14 02:56:00,82.04,82.04,81.97,81.98,187400000.0
2009-04-14 02:57:00,81.98,81.99,81.98,81.99,93600000.0
2009-04-14 02:58:00,81.99,82.01,81.98,82.0,140400000.0
2009-04-14 02:59:00,81.99,81.99,81.98,81.98,62000000.0
2009-04-14 03:00:00,81.98,81.98,81.92,81.92,151800000.0
2009-04-14 03:01:00,81.92,81.94,81.9,81.93,186400000.0
2009-04-14 03:02:00,81.93,81.93,81.88,81.88,167800000.0
2009-04-14 03:03:00,81.88,81.88,81.73,81.8,263400000.0
2009-04-14 03:04:00,81.8,81.84,81.8,81.83,155200000.0
2009-04-14 03:05:00,81.83,81.84,81.83,81.84,36200000.0
2009-04-14 03:06:00,81.84,81.85,81.83,81.85,82800000.0
2009-04-14 03:07:00,81.85,81.86,81.83,81.86,131800000.0
2009-04-14 03:08:00,81.86,81.86,81.83,81.85,51400000.0
2009-04-14 03:09:00,81.86,81.89,81.85,81.87,115200000.0
2009-04-14 03:10:00,81.87,81.87,81.85,81.85,73000000.0
2009-04-14 03:11:00,81.85,81.85,81.83,81.845,86600000.0
2009-04-14 03:12:00,81.845,81.85,81.845,81.85,25200000.0
2009-04-14 03:13:00,81.86,81.87,81.85,81.855,74800000.0
2009-04-14 03:14:00,81.85,81.86,81.85,81.86,32800000.0
2009-04-14 03:15:00,81.86,81.86,81.84,81.84,72000000.0
2009-04-14 03:16:00,81.845,81.85,81.815,81.84,392800000.0
2009-04-14 03:17:00,81.84,81.85,81.82,81.82,490000000.0
2009-04-14 03:18:00,81.82,81.84,81.805,81.84,351600000.0
2009-04-14 03:19:00,81.84,81.85,81.84,81.85,47200000.0
2009-04-14 03:20:00,81.85,81.87,81.84,81.86,104200000.0
2009-04-14 03:21:00,81.865,81.87,81.85,81.85,67400000.0
2009-04-14 03:22:00,81.85,81.86,81.84,81.85,51400000.0
2009-04-14 03:23:00,81.85,81.85,81.82,81.82,83600000.0
2009-04-14 03:24:00,81.83,81.83,81.75,81.76,139200000.0
2009-04-14 03:25:00,81.76,81.79,81.73,81.73,149600000.0
2009-04-14 03:26:00,81.73,81.73,81.68,81.68,168800000.0
2009-04-14 03:27:00,81.68,81.68,81.645,81.66,119400000.0
2009-04-14 03:28:00,81.65,81.66,81.64,81.65,112600000.0
2009-04-14 03:29:00,81.65,81.685,81.645,81.65,154600000.0
2009-04-14 03:30:00,81.655,81.66,81.61,81.64,176400000.0
2009-04-14 03:31:00,81.64,81.66,81.64,81.65,110200000.0
2009-04-14 03:32:00,81.65,81.69,81.65,81.69,157400000.0
2009-04-14 03:33:00,81.69,81.69,81.62,81.64,221200000.0
2009-04-14 03:34:00,81.64,81.64,81.62,81.63,85400000.0
2009-04-14 03:35:00,81.63,81.69,81.63,81.69,128800000.0
2009-04-14 03:36:00,81.69,81.69,81.65,81.66,79800000.0
2009-04-14 03:37:00,81.67,81.7,81.67,81.7,35800000.0
2009-04-14 03:38:00,81.7,81.725,81.7,81.72,109800000.0
2009-04-14 03:39:00,81.72,81.73,81.69,81.73,137800000.0
2009-04-14 03:40:00,81.73,81.75,81.73,81.75,58800000.0
2009-04-14 03:41:00,81.745,81.745,81.73,81.73,70200000.0
2009-04-14 03:42:00,81.73,81.74,81.72,81.74,123200000.0
2009-04-14 03:43:00,81.74,81.74,81.73,81.73,213800000.0
2009-04-14 03:44:00,81.73,81.73,81.71,81.71,262200000.0
2009-04-14 03:45:00,81.71,81.72,81.7,81.72,77400000.0
2009-04-14 03:46:00,81.72,81.72,81.7,81.71,144200000.0
2009-04-14 03:47:00,81.71,81.71,81.65,81.65,272600000.0
2009-04-14 03:48:00,81.65,81.68,81.64,81.64,160000000.0
2009-04-14 03:49:00,81.64,81.655,81.61,81.62,219600000.0
2009-04-14 03:50:00,81.62,81.63,81.6,81.62,334600000.0
2009-04-14 03:51:00,81.62,81.64,81.58,81.58,216200000.0
2009-04-14 03:52:00,81.58,81.62,81.575,81.61,246800000.0
2009-04-14 03:53:00,81.62,81.63,81.6,81.6,141400000.0
2009-04-14 03:54:00,81.6,81.61,81.59,81.59,127600000.0
2009-04-14 03:55:00,81.585,81.61,81.58,81.61,123400000.0
2009-04-14 03:56:00,81.61,81.62,81.6,81.62,153000000.0
2009-04-14 03:57:00,81.62,81.64,81.62,81.64,69800000.0
2009-04-14 03:58:00,81.64,81.675,81.635,81.65,170000000.0
2009-04-14 03:59:00,81.64,81.66,81.64,81.64,88000000.0
2009-04-14 04:00:00,81.65,81.65,81.61,81.63,97800000.0
2009-04-14 04:01:00,81.63,81.65,81.62,81.65,173000000.0
2009-04-14 04:02:00,81.655,81.7,81.65,81.65,273000000.0
2009-04-14 04:03:00,81.65,81.66,81.64,81.645,138000000.0
2009-04-14 04:04:00,81.65,81.71,81.65,81.7,189600000.0
2009-04-14 04:05:00,81.705,81.74,81.705,81.72,116400000.0
2009-04-14 04:06:00,81.72,81.72,81.69,81.705,106000000.0
2009-04-14 04:07:00,81.705,81.73,81.7,81.73,104800000.0
2009-04-14 04:08:00,81.73,81.73,81.675,81.685,171800000.0
2009-04-14 04:09:00,81.68,81.69,81.675,81.69,55200000.0
2009-04-14 04:10:00,81.69,81.69,81.675,81.69,65200000.0
2009-04-14 04:11:00,81.69,81.69,81.66,81.67,90000000.0
2009-04-14 04:12:00,81.67,81.685,81.655,81.68,170000000.0
2009-04-14 04:13:00,81.68,81.71,81.68,81.7,148200000.0
2009-04-14 04:14:00,81.7,81.705,81.69,81.7,103200000.0
2009-04-14 04:15:00,81.7,81.72,81.68,81.7,287400000.0
2009-04-14 04:16:00,81.7,81.7,81.665,81.68,218800000.0
2009-04-14 04:17:00,81.68,81.69,81.665,81.665,175200000.0
2009-04-14 04:18:00,81.665,81.69,81.665,81.68,108200000.0
2009-04-14 04:19:00,81.7,81.7,81.7,81.7,11000000.0
2009-04-14 04:20:00,81.7,81.7,81.68,81.69,122600000.0
2009-04-14 04:21:00,81.69,81.69,81.65,81.66,165400000.0
2009-04-14 04:22:00,81.655,81.67,81.65,81.67,209800000.0
2009-04-14 04:23:00,81.66,81.67,81.65,81.66,146000000.0
2009-04-14 04:24:00,81.65,81.66,81.635,81.64,84600000.0
2009-04-14 04:25:00,81.64,81.65,81.62,81.62,66800000.0
2009-04-14 04:26:00,81.63,81.64,81.62,81.62,45600000.0
2009-04-14 04:27:00,81.62,81.62,81.585,81.605,289400000.0
2009-04-14 04:28:00,81.605,81.605,81.56,81.59,231000000.0
2009-04-14 04:29:00,81.59,81.59,81.53,81.58,236000000.0
2009-04-14 04:30:00,81.58,81.585,81.525,81.54,223800000.0
2009-04-14 04:31:00,81.54,81.54,81.525,81.535,80600000.0
2009-04-14 04:32:00,81.535,81.54,81.515,81.52,170200000.0
2009-04-14 04:33:00,81.52,81.52,81.49,81.51,230000000.0
2009-04-14 04:34:00,81.51,81.51,81.46,81.46,286000000.0
2009-04-14 04:35:00,81.46,81.49,81.445,81.46,174600000.0
2009-04-14 04:36:00,81.45,81.51,81.45,81.47,246400000.0
2009-04-14 04:37:00,81.465,81.5,81.465,81.5,245800000.0
2009-04-14 04:38:00,81.495,81.515,81.49,81.49,107200000.0
2009-04-14 04:39:00,81.49,81.49,81.475,81.48,31600000.0
2009-04-14 04:40:00,81.48,81.48,81.425,81.43,221200000.0
2009-04-14 04:41:00,81.44,81.44,81.405,81.415,89400000.0
2009-04-14 04:42:00,81.41,81.42,81.405,81.415,33200000.0
2009-04-14 04:43:00,81.43,81.47,81.43,81.44,282800000.0
2009-04-14 04:44:00,81.44,81.48,81.43,81.48,266600000.0
2009-04-14 04:45:00,81.475,81.48,81.455,81.47,288400000.0
2009-04-14 04:46:00,81.465,81.48,81.455,81.48,125200000.0
2009-04-14 04:47:00,81.47,81.47,81.435,81.435,130400000.0
2009-04-14 04:48:00,81.43,81.45,81.43,81.435,125400000.0
2009-04-14 04:49:00,81.435,81.45,81.42,81.42,129000000.0
2009-04-14 04:50:00,81.425,81.48,81.4,81.48,317400000.0
2009-04-14 04:51:00,81.485,81.49,81.445,81.445,197000000.0
2009-04-14 04:52:00,81.46,81.485,81.455,81.47,81400000.0
2009-04-14 04:53:00,81.47,81.47,81.43,81.43,141400000.0
2009-04-14 04:54:00,81.43,81.43,81.41,81.415,50600000.0
2009-04-14 04:55:00,81.43,81.44,81.425,81.44,104600000.0
2009-04-14 04:56:00,81.43,81.43,81.425,81.425,20800000.0
2009-04-14 04:57:00,81.435,81.45,81.43,81.44,97200000.0
2009-04-14 04:58:00,81.43,81.43,81.42,81.43,124800000.0
2009-04-14 04:59:00,81.43,81.465,81.415,81.455,223600000.0
2009-04-14 05:00:00,81.46,81.52,81.445,81.52,201800000.0
2009-04-14 05:01:00,81.52,81.525,81.48,81.5,216000000.0
2009-04-14 05:02:00,81.5,81.5,81.5,81.5,14200000.0
2009-04-14 05:03:00,81.5,81.51,81.5,81.51,40800000.0
2009-04-14 05:04:00,81.51,81.57,81.51,81.56,119000000.0
2009-04-14 05:05:00,81.555,81.555,81.535,81.54,42800000.0
2009-04-14 05:06:00,81.55,81.57,81.55,81.57,29000000.0
2009-04-14 05:07:00,81.57,81.57,81.535,81.54,58000000.0
2009-04-14 05:08:00,81.54,81.565,81.535,81.56,73200000.0
2009-04-14 05:09:00,81.56,81.56,81.56,81.56,35800000.0
2009-04-14 05:10:00,81.56,81.57,81.555,81.56,61400000.0
2009-04-14 05:11:00,81.57,81.59,81.56,81.59,111400000.0
2009-04-14 05:12:00,81.59,81.59,81.58,81.59,57000000.0
2009-04-14 05:13:00,81.59,81.61,81.59,81.61,41200000.0
2009-04-14 05:14:00,81.61,81.62,81.58,81.6,132600000.0
2009-04-14 05:15:00,81.6,81.63,81.59,81.63,211200000.0
2009-04-14 05:16:00,81.62,81.625,81.595,81.595,229000000.0
2009-04-14 05:17:00,81.61,81.61,81.6,81.61,45600000.0
2009-04-14 05:18:00,81.61,81.61,81.595,81.6,61400000.0
2009-04-14 05:19:00,81.605,81.64,81.605,81.61,124200000.0
2009-04-14 05:20:00,81.62,81.63,81.61,81.62,123000000.0
2009-04-14 05:21:00,81.62,81.64,81.605,81.63,66800000.0
2009-04-14 05:22:00,81.64,81.675,81.63,81.67,85200000.0
2009-04-14 05:23:00,81.67,81.67,81.65,81.67,131400000.0
2009-04-14 05:24:00,81.66,81.66,81.635,81.655,111800000.0
2009-04-14 05:25:00,81.65,81.65,81.645,81.65,25800000.0
2009-04-14 05:26:00,81.65,81.66,81.635,81.64,137400000.0
2009-04-14 05:27:00,81.65,81.66,81.65,81.65,80400000.0
2009-04-14 05:28:00,81.65,81.65,81.62,81.62,172600000.0
2009-04-14 05:29:00,81.62,81.64,81.62,81.64,67400000.0
2009-04-14 05:30:00,81.64,81.64,81.64,81.64,73000000.0
2009-04-14 05:31:00,81.64,81.64,81.63,81.64,93400000.0
2009-04-14 05:32:00,81.635,81.67,81.635,81.67,87200000.0
2009-04-14 05:33:00,81.67,81.7,81.67,81.7,80400000.0
2009-04-14 05:34:00,81.69,81.75,81.69,81.73,181800000.0
2009-04-14 05:35:00,81.73,81.75,81.73,81.75,68000000.0
2009-04-14 05:36:00,81.75,81.79,81.735,81.79,105400000.0
2009-04-14 05:37:00,81.78,81.78,81.73,81.755,70000000.0
2009-04-14 05:38:00,81.75,81.75,81.73,81.735,102600000.0
2009-04-14 05:39:00,81.75,81.75,81.74,81.74,32400000.0
2009-04-14 05:40:00,81.74,81.76,81.74,81.76,93200000.0
2009-04-14 05:41:00,81.755,81.775,81.74,81.76,125000000.0
2009-04-14 05:42:00,81.76,81.76,81.74,81.75,140600000.0
2009-04-14 05:43:00,81.75,81.755,81.75,81.755,10600000.0
2009-04-14 05:44:00,81.755,81.775,81.755,81.77,28600000.0
2009-04-14 05:45:00,81.775,81.78,81.77,81.78,21600000.0
2009-04-14 05:46:00,81.775,81.79,81.775,81.79,49600000.0
2009-04-14 05:47:00,81.79,81.8,81.78,81.79,107000000.0
2009-04-14 05:48:00,81.79,81.8,81.77,81.775,125200000.0
2009-04-14 05:49:00,81.78,81.78,81.76,81.77,53800000.0
2009-04-14 05:50:00,81.77,81.77,81.76,81.76,39600000.0
2009-04-14 05:51:00,81.76,81.76,81.74,81.74,165800000.0
2009-04-14 05:52:00,81.74,81.74,81.7,81.71,152800000.0
2009-04-14 05:53:00,81.71,81.715,81.7,81.71,80800000.0
2009-04-14 05:54:00,81.715,81.73,81.715,81.73,35800000.0
2009-04-14 05:55:00,81.73,81.73,81.72,81.72,31200000.0
2009-04-14 05:56:00,81.72,81.73,81.72,81.72,140000000.0
2009-04-14 05:57:00,81.72,81.72,81.71,81.72,40800000.0
2009-04-14 05:58:00,81.71,81.72,81.71,81.72,87400000.0
2009-04-14 05:59:00,81.71,81.72,81.71,81.71,73400000.0
2009-04-14 06:00:00,81.67,81.705,81.67,81.705,30800000.0
2009-04-14 06:01:00,81.72,81.72,81.71,81.72,30800000.0
2009-04-14 06:02:00,81.72,81.72,81.705,81.71,90400000.0
2009-04-14 06:03:00,81.71,81.73,81.71,81.73,35000000.0
2009-04-14 06:04:00,81.74,81.74,81.72,81.72,96000000.0
2009-04-14 06:05:00,81.72,81.735,81.72,81.72,82600000.0
2009-04-14 06:06:00,81.73,81.74,81.71,81.72,136800000.0
2009-04-14 06:07:00,81.725,81.73,81.71,81.71,75800000.0
2009-04-14 06:08:00,81.71,81.71,81.7,81.71,24800000.0
2009-04-14 06:09:00,81.686,81.69,81.685,81.688,9600000.0
2009-04-14 06:10:00,81.71,81.71,81.71,81.71,9600000.0
2009-04-14 06:11:00,81.71,81.73,81.71,81.725,92400000.0
2009-04-14 06:12:00,81.72,81.73,81.72,81.72,80800000.0
2009-04-14 06:13:00,81.72,81.73,81.715,81.715,29400000.0
2009-04-14 06:14:00,81.75,81.77,81.735,81.77,101000000.0
2009-04-14 06:15:00,81.77,81.77,81.75,81.75,31200000.0
2009-04-14 06:16:00,81.755,81.76,81.75,81.75,23000000.0
2009-04-14 06:17:00,81.75,81.76,81.75,81.76,28000000.0
2009-04-14 06:18:00,81.76,81.76,81.75,81.75,74400000.0
2009-04-14 06:19:00,81.75,81.75,81.74,81.74,56800000.0
2009-04-14 06:20:00,81.74,81.75,81.74,81.75,42200000.0
2009-04-14 06:21:00,81.75,81.75,81.735,81.74,58400000.0
2009-04-14 06:22:00,81.74,81.74,81.73,81.73,57800000.0
2009-04-14 06:23:00,81.73,81.74,81.72,81.735,51600000.0
2009-04-14 06:24:00,81.735,81.75,81.735,81.75,18000000.0
2009-04-14 06:25:00,81.75,81.755,81.74,81.755,43400000.0
2009-04-14 06:26:00,81.755,81.76,81.755,81.76,15200000.0
2009-04-14 06:27:00,81.76,81.77,81.74,81.75,49600000.0
2009-04-14 06:28:00,81.74,81.75,81.74,81.75,27600000.0
2009-04-14 06:29:00,81.75,81.78,81.75,81.78,49200000.0
2009-04-14 06:30:00,81.78,81.83,81.78,81.82,145400000.0
2009-04-14 06:31:00,81.83,81.83,81.83,81.83,3200000.0
2009-04-14 06:32:00,81.83,81.83,81.83,81.83,22400000.0
2009-04-14 06:33:00,81.83,81.83,81.79,81.79,17000000.0
2009-04-14 06:34:00,81.79,81.79,81.79,81.79,80000000.0
2009-04-14 06:35:00,81.79,81.79,81.77,81.79,37600000.0
2009-04-14 06:36:00,81.79,81.79,81.77,81.77,58800000.0
2009-04-14 06:37:00,81.775,81.78,81.77,81.77,43200000.0
2009-04-14 06:38:00,81.77,81.77,81.77,81.77,9200000.0
2009-04-14 06:39:00,81.77,81.77,81.76,81.77,47800000.0
2009-04-14 06:40:00,81.77,81.785,81.765,81.78,94400000.0
2009-04-14 06:41:00,81.78,81.78,81.77,81.78,40000000.0
2009-04-14 06:42:00,81.78,81.78,81.78,81.78,6400000.0
2009-04-14 06:43:00,81.775,81.785,81.77,81.78,32200000.0
2009-04-14 06:44:00,81.767,81.772,81.764,81.772,23400000.0
2009-04-14 06:45:00,81.78,81.79,81.78,81.79,23400000.0
2009-04-14 06:46:00,81.79,81.8,81.785,81.8,21600000.0
2009-04-14 06:47:00,81.8,81.81,81.8,81.8,35400000.0
2009-04-14 06:48:00,81.8,81.81,81.8,81.8,35800000.0
2009-04-14 06:49:00,81.8,81.83,81.795,81.83,46000000.0
2009-04-14 06:50:00,81.83,81.83,81.81,81.82,79400000.0
2009-04-14 06:51:00,81.825,81.84,81.82,81.82,74200000.0
2009-04-14 06:52:00,81.82,81.85,81.82,81.84,121400000.0
2009-04-14 06:53:00,81.84,81.84,81.82,81.82,50000000.0
2009-04-14 06:54:00,81.82,81.84,81.805,81.84,54200000.0
2009-04-14 06:55:00,81.82,81.83,81.805,81.82,145800000.0
2009-04-14 06:56:00,81.82,81.83,81.81,81.83,113400000.0
2009-04-14 06:57:00,81.83,81.83,81.83,81.83,37600000.0
2009-04-14 06:58:00,81.83,81.83,81.82,81.83,63000000.0
2009-04-14 06:59:00,81.84,81.86,81.825,81.86,78000000.0
2009-04-14 07:00:00,81.86,81.86,81.85,81.85,133800000.0
2009-04-14 07:01:00,81.85,81.87,81.85,81.87,27200000.0
2009-04-14 07:02:00,81.87,81.895,81.87,81.895,58000000.0
2009-04-14 07:03:00,81.895,81.895,81.88,81.88,43000000.0
2009-04-14 07:04:00,81.89,81.92,81.885,81.905,127000000.0
2009-04-14 07:05:00,81.9,81.935,81.9,81.93,104200000.0
2009-04-14 07:06:00,81.915,81.93,81.915,81.92,79600000.0
2009-04-14 07:07:00,81.92,81.93,81.91,81.92,76800000.0
2009-04-14 07:08:00,81.92,81.92,81.9,81.91,80800000.0
2009-04-14 07:09:00,81.9,81.9,81.89,81.89,41800000.0
2009-04-14 07:10:00,81.89,81.89,81.86,81.87,27600000.0
2009-04-14 07:11:00,81.87,81.87,81.86,81.86,19200000.0
2009-04-14 07:12:00,81.86,81.86,81.86,81.86,25600000.0
2009-04-14 07:13:00,81.838,81.839,81.835,81.838,80200000.0
2009-04-14 07:14:00,81.86,81.87,81.86,81.865,80200000.0
2009-04-14 07:15:00,81.87,81.88,81.855,81.865,142600000.0
2009-04-14 07:16:00,81.87,81.87,81.865,81.87,53600000.0
2009-04-14 07:17:00,81.865,81.88,81.86,81.87,55400000.0
2009-04-14 07:18:00,81.86,81.87,81.855,81.86,106200000.0
2009-04-14 07:19:00,81.86,81.875,81.86,81.86,44800000.0
2009-04-14 07:20:00,81.86,81.9,81.85,81.88,117200000.0
2009-04-14 07:21:00,81.89,81.89,81.87,81.88,118000000.0
2009-04-14 07:22:00,81.89,81.89,81.865,81.87,46600000.0
2009-04-14 07:23:00,81.87,81.87,81.855,81.87,35800000.0
2009-04-14 07:24:00,81.87,81.88,81.87,81.88,22000000.0
2009-04-14 07:25:00,81.88,81.885,81.835,81.835,60200000.0
2009-04-14 07:26:00,81.84,81.84,81.8,81.82,130800000.0
2009-04-14 07:27:00,81.81,81.81,81.76,81.77,114800000.0
2009-04-14 07:28:00,81.77,81.77,81.76,81.77,25400000.0
2009-04-14 07:29:00,81.76,81.775,81.76,81.76,64200000.0
2009-04-14 07:30:00,81.76,81.765,81.745,81.76,102600000.0
2009-04-14 07:31:00,81.75,81.77,81.745,81.755,45800000.0
2009-04-14 07:32:00,81.755,81.765,81.755,81.765,62800000.0
2009-04-14 07:33:00,81.76,81.765,81.76,81.765,37800000.0
2009-04-14 07:34:00,81.77,81.775,81.76,81.76,109400000.0
2009-04-14 07:35:00,81.75,81.76,81.745,81.745,25400000.0
2009-04-14 07:36:00,81.745,81.75,81.73,81.735,53800000.0
2009-04-14 07:37:00,81.74,81.785,81.735,81.78,52200000.0
2009-04-14 07:38:00,81.78,81.78,81.76,81.76,65200000.0
2009-04-14 07:39:00,81.76,81.78,81.75,81.76,185600000.0
2009-04-14 07:40:00,81.76,81.79,81.76,81.79,77200000.0
2009-04-14 07:41:00,81.79,81.8,81.78,81.78,41800000.0
2009-04-14 07:42:00,81.78,81.79,81.78,81.785,52000000.0
2009-04-14 07:43:00,81.785,81.81,81.785,81.805,61400000.0
2009-04-14 07:44:00,81.81,81.81,81.795,81.81,114400000.0
2009-04-14 07:45:00,81.81,81.82,81.81,81.81,70600000.0
2009-04-14 07:46:00,81.81,81.84,81.81,81.83,109600000.0
2009-04-14 07:47:00,81.825,81.84,81.79,81.8,266200000.0
2009-04-14 07:48:00,81.79,81.8,81.78,81.78,152400000.0
2009-04-14 07:49:00,81.78,81.8,81.76,81.8,217400000.0
2009-04-14 07:50:00,81.8,81.81,81.8,81.81,153600000.0
2009-04-14 07:51:00,81.81,81.84,81.81,81.835,121800000.0
2009-04-14 07:52:00,81.84,81.84,81.81,81.83,96200000.0
2009-04-14 07:53:00,81.825,81.835,81.795,81.83,176600000.0
2009-04-14 07:54:00,81.825,81.83,81.82,81.82,112400000.0
2009-04-14 07:55:00,81.82,81.85,81.82,81.84,217200000.0
2009-04-14 07:56:00,81.84,81.85,81.825,81.825,153200000.0
2009-04-14 07:57:00,81.825,81.835,81.815,81.825,132000000.0
2009-04-14 07:58:00,81.825,81.855,81.825,81.855,112400000.0
2009-04-14 07:59:00,81.855,81.86,81.81,81.81,369000000.0
2009-04-14 08:00:00,81.81,81.81,81.755,81.76,266200000.0
2009-04-14 08:01:00,81.76,81.77,81.735,81.77,111800000.0
2009-04-14 08:02:00,81.77,81.79,81.77,81.775,134400000.0
2009-04-14 08:03:00,81.78,81.79,81.775,81.79,26800000.0
2009-04-14 08:04:00,81.785,81.785,81.785,81.785,3200000.0
2009-04-14 08:05:00,81.785,81.84,81.785,81.825,120400000.0
2009-04-14 08:06:00,81.83,81.84,81.82,81.83,118600000.0
2009-04-14 08:07:00,81.83,81.84,81.795,81.8,147400000.0
2009-04-14 08:08:00,81.8,81.81,81.785,81.795,108600000.0
2009-04-14 08:09:00,81.795,81.8,81.78,81.785,44400000.0
2009-04-14 08:10:00,81.785,81.795,81.775,81.78,106200000.0
2009-04-14 08:11:00,81.78,81.78,81.735,81.735,69300000.0
2009-04-14 08:12:00,81.735,81.76,81.735,81.75,90600000.0
2009-04-14 08:13:00,81.75,81.76,81.725,81.73,92400000.0
2009-04-14 08:14:00,81.73,81.74,81.715,81.715,46400000.0
2009-04-14 08:15:00,81.715,81.72,81.695,81.71,75200000.0
2009-04-14 08:16:00,81.71,81.71,81.69,81.695,140600000.0
2009-04-14 08:17:00,81.695,81.7,81.62,81.62,271800000.0
2009-04-14 08:18:00,81.62,81.63,81.57,81.57,237200000.0
2009-04-14 08:19:00,81.57,81.63,81.57,81.6,199800000.0
2009-04-14 08:20:00,81.595,81.61,81.52,81.52,240600000.0
2009-04-14 08:21:00,81.52,81.52,81.475,81.49,271600000.0
2009-04-14 08:22:00,81.47,81.51,81.46,81.49,219100000.0
2009-04-14 08:23:00,81.49,81.55,81.49,81.54,146600000.0
2009-04-14 08:24:00,81.535,81.56,81.51,81.55,351000000.0
2009-04-14 08:25:00,81.555,81.57,81.47,81.475,268600000.0
2009-04-14 08:26:00,81.475,81.49,81.46,81.48,178400000.0
2009-04-14 08:27:00,81.48,81.51,81.47,81.5,112000000.0
2009-04-14 08:28:00,81.51,81.52,81.465,81.475,194400000.0
2009-04-14 08:29:00,81.47,81.495,81.465,81.49,226600000.0
2009-04-14 08:30:00,81.485,81.49,81.45,81.455,219200000.0
2009-04-14 08:31:00,81.455,81.475,81.435,81.46,331800000.0
2009-04-14 08:32:00,81.455,81.51,81.45,81.505,220400000.0
2009-04-14 08:33:00,81.495,81.53,81.495,81.515,151200000.0
2009-04-14 08:34:00,81.515,81.58,81.49,81.58,231000000.0
2009-04-14 08:35:00,81.575,81.61,81.565,81.61,178600000.0
2009-04-14 08:36:00,81.61,81.625,81.61,81.61,148200000.0
2009-04-14 08:37:00,81.6,81.62,81.59,81.59,186000000.0
2009-04-14 08:38:00,81.59,81.6,81.585,81.595,64000000.0
2009-04-14 08:39:00,81.595,81.6,81.58,81.59,219000000.0
2009-04-14 08:40:00,81.59,81.6,81.58,81.59,123600000.0
2009-04-14 08:41:00,81.59,81.605,81.59,81.595,112800000.0
2009-04-14 08:42:00,81.595,81.615,81.59,81.6,124800000.0
2009-04-14 08:43:00,81.6,81.61,81.57,81.57,251000000.0
2009-04-14 08:44:00,81.57,81.57,81.505,81.54,211600000.0
2009-04-14 08:45:00,81.535,81.56,81.5,81.505,265000000.0
2009-04-14 08:46:00,81.51,81.56,81.505,81.56,134800000.0
2009-04-14 08:47:00,81.56,81.595,81.545,81.58,217800000.0
2009-04-14 08:48:00,81.58,81.585,81.545,81.56,249800000.0
2009-04-14 08:49:00,81.56,81.59,81.545,81.585,260000000.0
2009-04-14 08:50:00,81.585,81.595,81.55,81.56,162000000.0
2009-04-14 08:51:00,81.56,81.62,81.555,81.61,141800000.0
2009-04-14 08:52:00,81.61,81.63,81.555,81.56,276800000.0
2009-04-14 08:53:00,81.57,81.57,81.515,81.54,164000000.0
2009-04-14 08:54:00,81.54,81.61,81.535,81.595,196000000.0
2009-04-14 08:55:00,81.595,81.6,81.56,81.56,141800000.0
2009-04-14 08:56:00,81.57,81.57,81.55,81.555,117600000.0
2009-04-14 08:57:00,81.56,81.56,81.54,81.56,178000000.0
2009-04-14 08:58:00,81.56,81.58,81.55,81.55,134600000.0
2009-04-14 08:59:00,81.535,81.56,81.515,81.54,186000000.0
2009-04-14 09:00:00,81.54,81.565,81.535,81.555,241800000.0
2009-04-14 09:01:00,81.555,81.56,81.49,81.49,190600000.0
2009-04-14 09:02:00,81.46,81.475,81.44,81.445,321800000.0
2009-04-14 09:03:00,81.445,81.445,81.38,81.39,334400000.0
2009-04-14 09:04:00,81.38,81.38,81.315,81.315,353600000.0
2009-04-14 09:05:00,81.32,81.41,81.31,81.39,294000000.0
2009-04-14 09:06:00,81.385,81.39,81.325,81.325,426600000.0
2009-04-14 09:07:00,81.325,81.355,81.315,81.33,380400000.0
2009-04-14 09:08:00,81.325,81.33,81.26,81.305,433800000.0
2009-04-14 09:09:00,81.31,81.345,81.3,81.305,313600000.0
2009-04-14 09:10:00,81.31,81.325,81.28,81.29,307200000.0
2009-04-14 09:11:00,81.285,81.32,81.28,81.31,191400000.0
2009-04-14 09:12:00,81.305,81.35,81.305,81.325,251200000.0
2009-04-14 09:13:00,81.33,81.38,81.315,81.35,263200000.0
2009-04-14 09:14:00,81.36,81.41,81.355,81.355,335200000.0
2009-04-14 09:15:00,81.35,81.36,81.31,81.32,367400000.0
2009-04-14 09:16:00,81.32,81.36,81.29,81.295,187000000.0
2009-04-14 09:17:00,81.295,81.32,81.29,81.315,212400000.0
2009-04-14 09:18:00,81.315,81.37,81.315,81.365,133000000.0
2009-04-14 09:19:00,81.365,81.37,81.34,81.365,194200000.0
2009-04-14 09:20:00,81.37,81.41,81.34,81.39,309800000.0
2009-04-14 09:21:00,81.39,81.41,81.385,81.395,180800000.0
2009-04-14 09:22:00,81.39,81.41,81.375,81.39,209800000.0
2009-04-14 09:23:00,81.385,81.4,81.365,81.37,287600000.0
2009-04-14 09:24:00,81.37,81.375,81.365,81.375,47800000.0
2009-04-14 09:25:00,81.38,81.42,81.37,81.415,210800000.0
2009-04-14 09:26:00,81.41,81.48,81.41,81.47,225000000.0
2009-04-14 09:27:00,81.47,81.495,81.435,81.435,246600000.0
2009-04-14 09:28:00,81.435,81.45,81.435,81.44,181400000.0
2009-04-14 09:29:00,81.44,81.48,81.435,81.45,183000000.0
2009-04-14 09:30:00,81.445,81.445,81.405,81.405,126800000.0
2009-04-14 09:31:00,81.405,81.43,81.4,81.405,232600000.0
2009-04-14 09:32:00,81.405,81.44,81.4,81.415,140600000.0
2009-04-14 09:33:00,81.42,81.43,81.395,81.395,131400000.0
2009-04-14 09:34:00,81.395,81.42,81.39,81.405,150000000.0
2009-04-14 09:35:00,81.405,81.43,81.39,81.41,183800000.0
2009-04-14 09:36:00,81.41,81.42,81.39,81.4,158800000.0
2009-04-14 09:37:00,81.39,81.49,81.385,81.465,269600000.0
2009-04-14 09:38:00,81.465,81.47,81.435,81.44,159200000.0
2009-04-14 09:39:00,81.45,81.46,81.445,81.455,76600000.0
2009-04-14 09:40:00,81.455,81.46,81.41,81.46,249000000.0
2009-04-14 09:41:00,81.46,81.505,81.46,81.465,162000000.0
2009-04-14 09:42:00,81.47,81.515,81.46,81.47,218200000.0
2009-04-14 09:43:00,81.465,81.48,81.465,81.465,87400000.0
2009-04-14 09:44:00,81.47,81.475,81.45,81.45,83400000.0
2009-04-14 09:45:00,81.46,81.47,81.44,81.47,151000000.0
2009-04-14 09:46:00,81.47,81.48,81.44,81.47,187800000.0
2009-04-14 09:47:00,81.47,81.545,81.44,81.535,236200000.0
2009-04-14 09:48:00,81.54,81.575,81.54,81.555,221800000.0
2009-04-14 09:49:00,81.56,81.56,81.53,81.535,200600000.0
2009-04-14 09:50:00,81.54,81.58,81.54,81.565,190600000.0
2009-04-14 09:51:00,81.575,81.58,81.545,81.555,229800000.0
2009-04-14 09:52:00,81.565,81.57,81.54,81.55,118000000.0
2009-04-14 09:53:00,81.55,81.565,81.54,81.55,153800000.0
2009-04-14 09:54:00,81.55,81.56,81.545,81.555,70000000.0
2009-04-14 09:55:00,81.555,81.555,81.55,81.55,75200000.0
2009-04-14 09:56:00,81.55,81.56,81.55,81.55,41600000.0
2009-04-14 09:57:00,81.545,81.6,81.54,81.565,191400000.0
2009-04-14 09:58:00,81.565,81.57,81.555,81.565,71600000.0
2009-04-14 09:59:00,81.57,81.57,81.47,81.48,182000000.0
2009-04-14 10:00:00,81.48,81.51,81.455,81.505,238200000.0
2009-04-14 10:01:00,81.5,81.515,81.49,81.515,155800000.0
2009-04-14 10:02:00,81.52,81.53,81.495,81.51,219000000.0
2009-04-14 10:03:00,81.51,81.53,81.5,81.525,87800000.0
2009-04-14 10:04:00,81.525,81.57,81.515,81.515,192600000.0
2009-04-14 10:05:00,81.515,81.53,81.515,81.52,86400000.0
2009-04-14 10:06:00,81.52,81.52,81.5,81.505,146800000.0
2009-04-14 10:07:00,81.505,81.515,81.495,81.5,191200000.0
2009-04-14 10:08:00,81.5,81.55,81.485,81.545,243400000.0
2009-04-14 10:09:00,81.54,81.57,81.535,81.56,269600000.0
2009-04-14 10:10:00,81.56,81.56,81.545,81.55,204400000.0
2009-04-14 10:11:00,81.55,81.55,81.505,81.52,219400000.0
2009-04-14 10:12:00,81.53,81.58,81.525,81.58,217600000.0
2009-04-14 10:13:00,81.58,81.58,81.475,81.475,419200000.0
2009-04-14 10:14:00,81.475,81.505,81.46,81.485,219800000.0
2009-04-14 10:15:00,81.485,81.495,81.48,81.48,162400000.0
2009-04-14 10:16:00,81.47,81.48,81.465,81.475,190800000.0
2009-04-14 10:17:00,81.475,81.485,81.445,81.455,104000000.0
2009-04-14 10:18:00,81.455,81.47,81.44,81.465,161000000.0
2009-04-14 10:19:00,81.47,81.5,81.47,81.49,142200000.0
2009-04-14 10:20:00,81.51,81.53,81.5,81.525,94200000.0
2009-04-14 10:21:00,81.525,81.53,81.5,81.51,167400000.0
2009-04-14 10:22:00,81.51,81.585,81.505,81.57,224800000.0
2009-04-14 10:23:00,81.57,81.57,81.545,81.55,246200000.0
2009-04-14 10:24:00,81.56,81.565,81.51,81.535,183600000.0
2009-04-14 10:25:00,81.535,81.57,81.535,81.55,117600000.0
2009-04-14 10:26:00,81.54,81.56,81.535,81.545,65400000.0
2009-04-14 10:27:00,81.545,81.55,81.545,81.55,43400000.0
2009-04-14 10:28:00,81.55,81.56,81.535,81.545,80000000.0
2009-04-14 10:29:00,81.545,81.57,81.54,81.57,143000000.0
2009-04-14 10:30:00,81.56,81.605,81.56,81.6,164000000.0
2009-04-14 10:31:00,81.6,81.63,81.595,81.6,216400000.0
2009-04-14 10:32:00,81.6,81.61,81.595,81.595,76800000.0
2009-04-14 10:33:00,81.595,81.62,81.595,81.6,183800000.0
2009-04-14 10:34:00,81.6,81.63,81.6,81.615,128600000.0
2009-04-14 10:35:00,81.615,81.62,81.585,81.59,146600000.0
2009-04-14 10:36:00,81.595,81.61,81.565,81.585,104600000.0
2009-04-14 10:37:00,81.585,81.59,81.57,81.57,120800000.0
2009-04-14 10:38:00,81.58,81.58,81.505,81.51,100600000.0
2009-04-14 10:39:00,81.51,81.53,81.495,81.52,177600000.0
2009-04-14 10:40:00,81.53,81.53,81.5,81.5,58600000.0
2009-04-14 10:41:00,81.495,81.52,81.435,81.51,188500000.0
2009-04-14 10:42:00,81.51,81.54,81.505,81.515,169800000.0
2009-04-14 10:43:00,81.515,81.53,81.51,81.525,91800000.0
2009-04-14 10:44:00,81.525,81.56,81.51,81.52,274400000.0
2009-04-14 10:45:00,81.53,81.54,81.52,81.525,103000000.0
2009-04-14 10:46:00,81.525,81.53,81.485,81.5,184200000.0
2009-04-14 10:47:00,81.49,81.51,81.48,81.495,128800000.0
2009-04-14 10:48:00,81.495,81.51,81.495,81.495,72000000.0
2009-04-14 10:49:00,81.495,81.55,81.495,81.55,69800000.0
2009-04-14 10:50:00,81.55,81.55,81.545,81.545,44600000.0
2009-04-14 10:51:00,81.55,81.57,81.55,81.56,133800000.0
2009-04-14 10:52:00,81.555,81.555,81.535,81.535,83800000.0
2009-04-14 10:53:00,81.54,81.56,81.535,81.545,63000000.0
2009-04-14 10:54:00,81.545,81.565,81.545,81.56,39200000.0
2009-04-14 10:55:00,81.555,81.56,81.545,81.555,110400000.0
2009-04-14 10:56:00,81.555,81.565,81.52,81.53,232800000.0
2009-04-14 10:57:00,81.53,81.54,81.515,81.515,130600000.0
2009-04-14 10:58:00,81.53,81.545,81.515,81.52,60800000.0
2009-04-14 10:59:00,81.51,81.54,81.51,81.53,118800000.0
2009-04-14 11:00:00,81.53,81.54,81.52,81.52,78200000.0
2009-04-14 11:01:00,81.52,81.54,81.52,81.54,134800000.0
2009-04-14 11:02:00,81.54,81.58,81.53,81.58,220000000.0
2009-04-14 11:03:00,81.56,81.575,81.545,81.555,195800000.0
2009-04-14 11:04:00,81.55,81.57,81.55,81.555,131800000.0
2009-04-14 11:05:00,81.56,81.56,81.55,81.555,100200000.0
2009-04-14 11:06:00,81.555,81.57,81.535,81.55,128600000.0
2009-04-14 11:07:00,81.54,81.555,81.535,81.55,50400000.0
2009-04-14 11:08:00,81.555,81.57,81.55,81.565,70400000.0
2009-04-14 11:09:00,81.565,81.57,81.555,81.56,54800000.0
2009-04-14 11:10:00,81.57,81.605,81.57,81.59,141200000.0
2009-04-14 11:11:00,81.59,81.62,81.575,81.62,278200000.0
2009-04-14 11:12:00,81.6,81.63,81.57,81.605,390200000.0
2009-04-14 11:13:00,81.605,81.72,81.605,81.71,340800000.0
2009-04-14 11:14:00,81.71,81.72,81.675,81.7,320200000.0
2009-04-14 11:15:00,81.7,81.7,81.635,81.635,251400000.0
2009-04-14 11:16:00,81.64,81.74,81.64,81.72,272200000.0
2009-04-14 11:17:00,81.72,81.74,81.72,81.72,167600000.0
2009-04-14 11:18:00,81.72,81.73,81.68,81.695,109400000.0
2009-04-14 11:19:00,81.69,81.71,81.68,81.69,155800000.0
2009-04-14 11:20:00,81.69,81.69,81.67,81.685,77200000.0
2009-04-14 11:21:00,81.68,81.73,81.675,81.715,204800000.0
2009-04-14 11:22:00,81.715,81.715,81.635,81.69,307000000.0
2009-04-14 11:23:00,81.68,81.7,81.68,81.68,150200000.0
2009-04-14 11:24:00,81.69,81.69,81.67,81.69,85800000.0
2009-04-14 11:25:00,81.68,81.69,81.66,81.66,95800000.0
2009-04-14 11:26:00,81.66,81.665,81.65,81.65,25400000.0
2009-04-14 11:27:00,81.65,81.66,81.63,81.63,124600000.0
2009-04-14 11:28:00,81.64,81.65,81.635,81.645,52600000.0
2009-04-14 11:29:00,81.645,81.655,81.64,81.64,63600000.0
2009-04-14 11:30:00,81.64,81.69,81.64,81.69,170400000.0
2009-04-14 11:31:00,81.7,81.76,81.69,81.73,279000000.0
2009-04-14 11:32:00,81.73,81.74,81.675,81.69,209400000.0
2009-04-14 11:33:00,81.685,81.69,81.65,81.67,139200000.0
2009-04-14 11:34:00,81.655,81.685,81.655,81.68,282600000.0
2009-04-14 11:35:00,81.68,81.7,81.655,81.66,286200000.0
2009-04-14 11:36:00,81.66,81.68,81.66,81.67,65600000.0
2009-04-14 11:37:00,81.675,81.74,81.665,81.72,402000000.0
2009-04-14 11:38:00,81.72,81.75,81.715,81.725,273200000.0
2009-04-14 11:39:00,81.73,81.735,81.69,81.69,104200000.0
2009-04-14 11:40:00,81.7,81.725,81.685,81.72,85400000.0
2009-04-14 11:41:00,81.715,81.725,81.7,81.715,121400000.0
2009-04-14 11:42:00,81.715,81.74,81.715,81.725,118800000.0
2009-04-14 11:43:00,81.725,81.77,81.72,81.755,223200000.0
2009-04-14 11:44:00,81.755,81.76,81.74,81.745,144200000.0
2009-04-14 11:45:00,81.745,81.75,81.735,81.745,115400000.0
2009-04-14 11:46:00,81.74,81.78,81.735,81.77,221400000.0
2009-04-14 11:47:00,81.78,81.81,81.77,81.77,274000000.0
2009-04-14 11:48:00,81.77,81.82,81.765,81.8,141800000.0
2009-04-14 11:49:00,81.8,81.83,81.79,81.81,177400000.0
2009-04-14 11:50:00,81.81,81.82,81.8,81.8,187200000.0
2009-04-14 11:51:00,81.805,81.86,81.8,81.855,173000000.0
2009-04-14 11:52:00,81.855,81.87,81.825,81.84,219600000.0
2009-04-14 11:53:00,81.84,81.9,81.84,81.86,217200000.0
2009-04-14 11:54:00,81.86,81.88,81.86,81.88,62200000.0
2009-04-14 11:55:00,81.88,81.88,81.845,81.88,281200000.0
2009-04-14 11:56:00,81.875,81.89,81.855,81.88,137000000.0
2009-04-14 11:57:00,81.88,81.89,81.865,81.885,166200000.0
2009-04-14 11:58:00,81.885,81.9,81.87,81.89,125200000.0
2009-04-14 11:59:00,81.89,81.92,81.875,81.88,313200000.0
2009-04-14 12:00:00,81.89,81.89,81.86,81.87,113400000.0
2009-04-14 12:01:00,81.87,81.89,81.84,81.87,223000000.0
2009-04-14 12:02:00,81.87,81.87,81.83,81.85,135400000.0
2009-04-14 12:03:00,81.835,81.845,81.83,81.835,45800000.0
2009-04-14 12:04:00,81.84,81.85,81.83,81.83,104400000.0
2009-04-14 12:05:00,81.83,81.855,81.825,81.83,125200000.0
2009-04-14 12:06:00,81.84,81.84,81.775,81.805,164200000.0
2009-04-14 12:07:00,81.81,81.855,81.8,81.815,158000000.0
2009-04-14 12:08:00,81.815,81.885,81.81,81.88,293400000.0
2009-04-14 12:09:00,81.88,81.9,81.845,81.86,231000000.0
2009-04-14 12:10:00,81.86,81.88,81.84,81.87,155000000.0
2009-04-14 12:11:00,81.865,81.88,81.865,81.87,116600000.0
2009-04-14 12:12:00,81.88,81.88,81.86,81.88,122000000.0
2009-04-14 12:13:00,81.88,81.91,81.88,81.905,151400000.0
2009-04-14 12:14:00,81.895,81.95,81.885,81.95,267200000.0
2009-04-14 12:15:00,81.95,81.96,81.93,81.95,278000000.0
2009-04-14 12:16:00,81.95,81.97,81.945,81.945,119600000.0
2009-04-14 12:17:00,81.95,81.95,81.94,81.95,73400000.0
2009-04-14 12:18:00,81.95,81.96,81.915,81.915,119600000.0
2009-04-14 12:19:00,81.915,81.93,81.9,81.9,111800000.0
2009-04-14 12:20:00,81.9,81.91,81.895,81.9,154800000.0
2009-04-14 12:21:00,81.9,81.91,81.86,81.87,214200000.0
2009-04-14 12:22:00,81.87,81.89,81.865,81.885,101600000.0
2009-04-14 12:23:00,81.885,81.915,81.875,81.875,243600000.0
2009-04-14 12:24:00,81.88,81.91,81.88,81.9,231400000.0
2009-04-14 12:25:00,81.91,81.91,81.88,81.88,156000000.0
2009-04-14 12:26:00,81.89,81.91,81.89,81.89,189000000.0
2009-04-14 12:27:00,81.89,81.9,81.87,81.9,175400000.0
2009-04-14 12:28:00,81.9,81.9,81.88,81.885,113600000.0
2009-04-14 12:29:00,81.885,81.89,81.84,81.845,173000000.0
2009-04-14 12:30:00,81.845,81.865,81.835,81.86,195400000.0
2009-04-14 12:31:00,81.86,81.87,81.755,81.76,232800000.0
2009-04-14 12:32:00,81.76,81.805,81.755,81.785,219200000.0
2009-04-14 12:33:00,81.79,81.79,81.73,81.735,228400000.0
2009-04-14 12:34:00,81.735,81.81,81.71,81.77,254000000.0
2009-04-14 12:35:00,81.77,81.8,81.77,81.78,96600000.0
2009-04-14 12:36:00,81.78,81.79,81.77,81.78,121800000.0
2009-04-14 12:37:00,81.79,81.86,81.785,81.845,197000000.0
2009-04-14 12:38:00,81.845,81.845,81.78,81.795,173400000.0
2009-04-14 12:39:00,81.795,81.805,81.78,81.79,282800000.0
2009-04-14 12:40:00,81.78,81.78,81.76,81.765,98800000.0
2009-04-14 12:41:00,81.76,81.785,81.755,81.755,148600000.0
2009-04-14 12:42:00,81.755,81.76,81.75,81.75,109400000.0
2009-04-14 12:43:00,81.75,81.79,81.75,81.79,159200000.0
2009-04-14 12:44:00,81.78,81.79,81.775,81.775,178200000.0
2009-04-14 12:45:00,81.775,81.8,81.77,81.795,216800000.0
2009-04-14 12:46:00,81.8,81.825,81.785,81.79,254200000.0
2009-04-14 12:47:00,81.8,81.83,81.785,81.81,299200000.0
2009-04-14 12:48:00,81.81,81.855,81.81,81.82,197800000.0
2009-04-14 12:49:00,81.82,81.845,81.82,81.84,99200000.0
2009-04-14 12:50:00,81.84,81.865,81.835,81.835,185200000.0
2009-04-14 12:51:00,81.835,81.84,81.835,81.835,49200000.0
2009-04-14 12:52:00,81.835,81.87,81.825,81.865,122200000.0
2009-04-14 12:53:00,81.865,81.885,81.865,81.865,187000000.0
2009-04-14 12:54:00,81.865,81.925,81.865,81.91,118000000.0
2009-04-14 12:55:00,81.92,81.96,81.91,81.96,339000000.0
2009-04-14 12:56:00,81.97,81.99,81.955,81.99,145400000.0
2009-04-14 12:57:00,81.975,82.0,81.96,81.97,311800000.0
2009-04-14 12:58:00,81.97,81.97,81.95,81.97,165200000.0
2009-04-14 12:59:00,81.97,81.98,81.945,81.97,150000000.0
2009-04-14 13:00:00,81.96,82.0,81.96,81.975,238800000.0
2009-04-14 13:01:00,81.98,82.015,81.96,81.99,326600000.0
2009-04-14 13:02:00,81.99,82.03,81.985,82.03,169400000.0
2009-04-14 13:03:00,82.015,82.13,82.01,82.095,263700000.0
2009-04-14 13:04:00,82.1,82.12,82.07,82.08,175400000.0
2009-04-14 13:05:00,82.08,82.135,82.08,82.1,282400000.0
2009-04-14 13:06:00,82.1,82.14,82.085,82.13,258200000.0
2009-04-14 13:07:00,82.13,82.24,82.13,82.235,407800000.0
2009-04-14 13:08:00,82.235,82.24,82.19,82.2,197400000.0
2009-04-14 13:09:00,82.2,82.23,82.18,82.225,226800000.0
2009-04-14 13:10:00,82.225,82.24,82.19,82.19,180400000.0
2009-04-14 13:11:00,82.19,82.25,82.17,82.25,225200000.0
2009-04-14 13:12:00,82.25,82.25,82.235,82.24,71400000.0
2009-04-14 13:13:00,82.245,82.25,82.24,82.25,120400000.0
2009-04-14 13:14:00,82.25,82.25,82.215,82.225,279600000.0
2009-04-14 13:15:00,82.235,82.24,82.21,82.22,180600000.0
2009-04-14 13:16:00,82.215,82.22,82.19,82.195,177000000.0
2009-04-14 13:17:00,82.195,82.23,82.195,82.21,128800000.0
2009-04-14 13:18:00,82.195,82.2,82.18,82.195,52800000.0
2009-04-14 13:19:00,82.195,82.2,82.175,82.175,88000000.0
2009-04-14 13:20:00,82.175,82.18,82.165,82.17,90000000.0
2009-04-14 13:21:00,82.17,82.18,82.16,82.16,55600000.0
2009-04-14 13:22:00,82.16,82.18,82.15,82.17,112200000.0
2009-04-14 13:23:00,82.165,82.205,82.165,82.205,130200000.0
2009-04-14 13:24:00,82.2,82.21,82.185,82.2,131400000.0
2009-04-14 13:25:00,82.195,82.21,82.195,82.21,49400000.0
2009-04-14 13:26:00,82.22,82.23,82.205,82.22,155600000.0
2009-04-14 13:27:00,82.21,82.21,82.15,82.16,150400000.0
2009-04-14 13:28:00,82.16,82.17,82.15,82.155,112800000.0
2009-04-14 13:29:00,82.16,82.16,82.145,82.15,54000000.0
2009-04-14 13:30:00,82.15,82.155,82.11,82.115,192600000.0
2009-04-14 13:31:00,82.115,82.13,82.105,82.13,217000000.0
2009-04-14 13:32:00,82.125,82.13,82.115,82.115,19000000.0
2009-04-14 13:33:00,82.115,82.14,82.11,82.115,225400000.0
2009-04-14 13:34:00,82.125,82.13,82.12,82.13,216000000.0
2009-04-14 13:35:00,82.13,82.14,82.125,82.135,200000000.0
2009-04-14 13:36:00,82.13,82.14,82.105,82.105,101200000.0
2009-04-14 13:37:00,82.105,82.12,82.095,82.115,126600000.0
2009-04-14 13:38:00,82.11,82.12,82.045,82.05,219800000.0
2009-04-14 13:39:00,82.05,82.05,82.035,82.04,139600000.0
2009-04-14 13:40:00,82.05,82.08,82.04,82.07,193200000.0
2009-04-14 13:41:00,82.07,82.09,82.01,82.055,282000000.0
2009-04-14 13:42:00,82.06,82.09,82.055,82.09,147200000.0
2009-04-14 13:43:00,82.09,82.115,82.07,82.085,276000000.0
2009-04-14 13:44:00,82.09,82.16,82.085,82.145,184400000.0
2009-04-14 13:45:00,82.145,82.22,82.145,82.205,255800000.0
2009-04-14 13:46:00,82.205,82.205,82.16,82.16,76200000.0
2009-04-14 13:47:00,82.18,82.22,82.18,82.21,169000000.0
2009-04-14 13:48:00,82.22,82.245,82.21,82.24,224200000.0
2009-04-14 13:49:00,82.22,82.25,82.215,82.25,211200000.0
2009-04-14 13:50:00,82.255,82.27,82.21,82.23,298400000.0
2009-04-14 13:51:00,82.23,82.27,82.22,82.27,188000000.0
2009-04-14 13:52:00,82.26,82.28,82.26,82.27,105000000.0
2009-04-14 13:53:00,82.27,82.31,82.26,82.275,153600000.0
2009-04-14 13:54:00,82.28,82.28,82.215,82.23,257600000.0
2009-04-14 13:55:00,82.225,82.23,82.195,82.195,134400000.0
2009-04-14 13:56:00,82.195,82.2,82.165,82.18,129000000.0
2009-04-14 13:57:00,82.165,82.17,82.14,82.155,221000000.0
2009-04-14 13:58:00,82.17,82.19,82.17,82.18,119800000.0
2009-04-14 13:59:00,82.2,82.23,82.175,82.2,313400000.0
2009-04-14 14:00:00,82.2,82.2,82.155,82.17,231800000.0
2009-04-14 14:01:00,82.17,82.17,82.14,82.145,48400000.0
2009-04-14 14:02:00,82.14,82.15,82.13,82.135,61000000.0
2009-04-14 14:03:00,82.135,82.175,82.135,82.17,185800000.0
2009-04-14 14:04:00,82.17,82.17,82.15,82.16,148600000.0
2009-04-14 14:05:00,82.15,82.165,82.15,82.155,72200000.0
2009-04-14 14:06:00,82.155,82.2,82.145,82.2,115600000.0
2009-04-14 14:07:00,82.19,82.21,82.185,82.2,188200000.0
2009-04-14 14:08:00,82.2,82.22,82.195,82.21,241600000.0
2009-04-14 14:09:00,82.22,82.26,82.205,82.245,192000000.0
2009-04-14 14:10:00,82.245,82.28,82.22,82.27,229200000.0
2009-04-14 14:11:00,82.265,82.27,82.24,82.25,180800000.0
2009-04-14 14:12:00,82.25,82.27,82.24,82.26,169400000.0
2009-04-14 14:13:00,82.25,82.28,82.25,82.28,145600000.0
2009-04-14 14:14:00,82.265,82.29,82.26,82.28,256400000.0
2009-04-14 14:15:00,82.28,82.28,82.2,82.22,236800000.0
2009-04-14 14:16:00,82.22,82.22,82.2,82.2,254400000.0
2009-04-14 14:17:00,82.2,82.23,82.175,82.23,308200000.0
2009-04-14 14:18:00,82.225,82.23,82.21,82.22,229600000.0
2009-04-14 14:19:00,82.22,82.29,82.22,82.27,201400000.0
2009-04-14 14:20:00,82.275,82.345,82.275,82.34,274600000.0
2009-04-14 14:21:00,82.33,82.34,82.295,82.33,284000000.0
2009-04-14 14:22:00,82.325,82.345,82.305,82.335,374600000.0
2009-04-14 14:23:00,82.335,82.44,82.335,82.4,379600000.0
2009-04-14 14:24:00,82.4,82.43,82.385,82.395,262000000.0
2009-04-14 14:25:00,82.405,82.42,82.37,82.42,235800000.0
2009-04-14 14:26:00,82.43,82.46,82.405,82.43,233200000.0
2009-04-14 14:27:00,82.425,82.465,82.425,82.46,204000000.0
2009-04-14 14:28:00,82.46,82.46,82.39,82.39,353200000.0
2009-04-14 14:29:00,82.385,82.39,82.275,82.315,241400000.0
2009-04-14 14:30:00,82.31,82.315,82.065,82.16,260200000.0
2009-04-14 14:31:00,82.17,82.17,82.1,82.145,455200000.0
2009-04-14 14:32:00,82.145,82.21,82.12,82.145,442800000.0
2009-04-14 14:33:00,82.15,82.15,82.025,82.08,438600000.0
2009-04-14 14:34:00,82.08,82.14,82.06,82.125,329600000.0
2009-04-14 14:35:00,82.125,82.19,82.125,82.155,356400000.0
2009-04-14 14:36:00,82.16,82.16,82.1,82.13,415800000.0
2009-04-14 14:37:00,82.13,82.155,82.07,82.1,364200000.0
2009-04-14 14:38:00,82.1,82.1,81.97,82.03,320600000.0
2009-04-14 14:39:00,82.03,82.04,81.985,82.015,386400000.0
2009-04-14 14:40:00,82.01,82.06,82.01,82.06,460600000.0
2009-04-14 14:41:00,82.06,82.13,82.05,82.13,463400000.0
2009-04-14 14:42:00,82.13,82.16,82.115,82.16,265400000.0
2009-04-14 14:43:00,82.15,82.16,82.075,82.08,301400000.0
2009-04-14 14:44:00,82.08,82.08,81.97,82.0,391800000.0
2009-04-14 14:45:00,82.01,82.12,81.995,82.12,359200000.0
2009-04-14 14:46:00,82.115,82.12,82.04,82.055,408400000.0
2009-04-14 14:47:00,82.06,82.115,82.05,82.095,309400000.0
2009-04-14 14:48:00,82.12,82.13,82.1,82.11,316400000.0
2009-04-14 14:49:00,82.1,82.12,82.08,82.1,234400000.0
2009-04-14 14:50:00,82.1,82.1,82.035,82.035,334000000.0
2009-04-14 14:51:00,82.035,82.035,81.98,81.98,383000000.0
2009-04-14 14:52:00,81.98,81.98,81.85,81.915,546600000.0
2009-04-14 14:53:00,81.91,81.93,81.82,81.84,535800000.0
2009-04-14 14:54:00,81.845,81.85,81.755,81.795,550800000.0
2009-04-14 14:55:00,81.795,81.84,81.735,81.84,474000000.0
2009-04-14 14:56:00,81.84,81.845,81.73,81.73,264600000.0
2009-04-14 14:57:00,81.71,81.71,81.625,81.65,365200000.0
2009-04-14 14:58:00,81.655,81.71,81.615,81.71,396200000.0
2009-04-14 14:59:00,81.72,81.765,81.705,81.76,514400000.0
2009-04-14 15:00:00,81.76,81.775,81.73,81.765,385200000.0
2009-04-14 15:01:00,81.765,81.845,81.76,81.845,395600000.0
2009-04-14 15:02:00,81.85,81.875,81.81,81.855,288800000.0
2009-04-14 15:03:00,81.86,81.9,81.85,81.855,295000000.0
2009-04-14 15:04:00,81.855,81.855,81.8,81.81,427000000.0
2009-04-14 15:05:00,81.805,81.82,81.765,81.775,193600000.0
2009-04-14 15:06:00,81.775,81.795,81.765,81.78,310400000.0
2009-04-14 15:07:00,81.785,81.79,81.74,81.76,550000000.0
2009-04-14 15:08:00,81.765,81.795,81.76,81.785,279600000.0
2009-04-14 15:09:00,81.785,81.8,81.765,81.79,198000000.0
2009-04-14 15:10:00,81.79,81.79,81.74,81.74,162800000.0
2009-04-14 15:11:00,81.74,81.765,81.74,81.76,113400000.0
2009-04-14 15:12:00,81.76,81.79,81.745,81.78,169200000.0
2009-04-14 15:13:00,81.78,81.79,81.755,81.78,169200000.0
2009-04-14 15:14:00,81.78,81.81,81.775,81.795,131000000.0
2009-04-14 15:15:00,81.8,81.81,81.765,81.81,200400000.0
2009-04-14 15:16:00,81.8,81.84,81.74,81.84,207600000.0
2009-04-14 15:17:00,81.825,81.835,81.82,81.825,115400000.0
2009-04-14 15:18:00,81.83,81.845,81.82,81.82,84400000.0
2009-04-14 15:19:00,81.825,81.845,81.785,81.785,147600000.0
2009-04-14 15:20:00,81.785,81.855,81.785,81.845,170800000.0
2009-04-14 15:21:00,81.85,81.885,81.835,81.875,172000000.0
2009-04-14 15:22:00,81.87,81.885,81.87,81.87,58600000.0
2009-04-14 15:23:00,81.87,81.875,81.73,81.74,187000000.0
2009-04-14 15:24:00,81.74,81.765,81.73,81.73,229800000.0
2009-04-14 15:25:00,81.73,81.745,81.7,81.74,159600000.0
2009-04-14 15:26:00,81.74,81.74,81.695,81.735,164000000.0
2009-04-14 15:27:00,81.74,81.765,81.7,81.76,151800000.0
2009-04-14 15:28:00,81.76,81.78,81.745,81.77,102000000.0
2009-04-14 15:29:00,81.77,81.78,81.715,81.77,187800000.0
2009-04-14 15:30:00,81.77,81.77,81.72,81.735,164200000.0
2009-04-14 15:31:00,81.735,81.735,81.69,81.71,186000000.0
2009-04-14 15:32:00,81.715,81.72,81.685,81.685,100800000.0
2009-04-14 15:33:00,81.685,81.705,81.665,81.68,212800000.0
2009-04-14 15:34:00,81.68,81.685,81.635,81.635,187200000.0
2009-04-14 15:35:00,81.64,81.65,81.59,81.61,190400000.0
2009-04-14 15:36:00,81.615,81.615,81.52,81.525,189000000.0
2009-04-14 15:37:00,81.53,81.55,81.49,81.54,389200001.0
2009-04-14 15:38:00,81.55,81.555,81.515,81.555,156600000.0
2009-04-14 15:39:00,81.565,81.66,81.56,81.66,186200000.0
2009-04-14 15:40:00,81.66,81.66,81.58,81.585,226200000.0
2009-04-14 15:41:00,81.585,81.6,81.57,81.57,224600000.0
2009-04-14 15:42:00,81.565,81.57,81.525,81.53,151000000.0
2009-04-14 15:43:00,81.53,81.57,81.505,81.56,290800000.0
2009-04-14 15:44:00,81.56,81.6,81.545,81.585,377600000.0
2009-04-14 15:45:00,81.58,81.58,81.525,81.525,291000000.0
2009-04-14 15:46:00,81.53,81.535,81.52,81.52,210800000.0
2009-04-14 15:47:00,81.515,81.515,81.42,81.42,314600000.0
2009-04-14 15:48:00,81.43,81.45,81.405,81.41,444000000.0
2009-04-14 15:49:00,81.41,81.42,81.345,81.38,487200000.0
2009-04-14 15:50:00,81.365,81.5,81.365,81.495,439800000.0
2009-04-14 15:51:00,81.495,81.5,81.4,81.4,352000000.0
2009-04-14 15:52:00,81.41,81.45,81.39,81.445,325400000.0
2009-04-14 15:53:00,81.445,81.46,81.375,81.45,422600000.0
2009-04-14 15:54:00,81.45,81.45,81.365,81.37,341800000.0
2009-04-14 15:55:00,81.37,81.43,81.37,81.42,395200000.0
2009-04-14 15:56:00,81.42,81.48,81.41,81.46,489600000.0
2009-04-14 15:57:00,81.46,81.53,81.46,81.51,308000000.0
2009-04-14 15:58:00,81.51,81.575,81.49,81.575,373600000.0
2009-04-14 15:59:00,81.575,81.65,81.575,81.635,524800000.0
2009-04-14 16:00:00,81.63,81.66,81.605,81.645,319600000.0
2009-04-14 16:01:00,81.645,81.65,81.61,81.63,260000000.0
2009-04-14 16:02:00,81.63,81.715,81.61,81.69,494000000.0
2009-04-14 16:03:00,81.69,81.705,81.65,81.705,262000000.0
2009-04-14 16:04:00,81.705,81.81,81.705,81.81,406600000.0
2009-04-14 16:05:00,81.82,81.835,81.76,81.76,388000000.0
2009-04-14 16:06:00,81.76,81.77,81.725,81.74,376400000.0
2009-04-14 16:07:00,81.74,81.78,81.735,81.76,264600000.0
2009-04-14 16:08:00,81.755,81.76,81.72,81.75,304000000.0
2009-04-14 16:09:00,81.75,81.75,81.65,81.695,366200000.0
2009-04-14 16:10:00,81.695,81.71,81.66,81.66,278800000.0
2009-04-14 16:11:00,81.66,81.73,81.655,81.7,407000000.0
2009-04-14 16:12:00,81.69,81.74,81.645,81.72,348800000.0
2009-04-14 16:13:00,81.685,81.685,81.62,81.67,227000000.0
2009-04-14 16:14:00,81.67,81.68,81.61,81.62,378000000.0
2009-04-14 16:15:00,81.615,81.615,81.58,81.585,256800000.0
2009-04-14 16:16:00,81.585,81.66,81.58,81.66,343600000.0
2009-04-14 16:17:00,81.65,81.655,81.585,81.585,297400000.0
2009-04-14 16:18:00,81.595,81.63,81.555,81.63,254200000.0
2009-04-14 16:19:00,81.63,81.63,81.6,81.62,275400000.0
2009-04-14 16:20:00,81.61,81.66,81.6,81.615,354400000.0
2009-04-14 16:21:00,81.635,81.66,81.63,81.635,333000000.0
2009-04-14 16:22:00,81.645,81.74,81.645,81.74,293200000.0
2009-04-14 16:23:00,81.735,81.76,81.7,81.745,389600000.0
2009-04-14 16:24:00,81.745,81.77,81.715,81.715,260400000.0
2009-04-14 16:25:00,81.71,81.725,81.685,81.72,163600000.0
2009-04-14 16:26:00,81.72,81.79,81.7,81.76,332200000.0
2009-04-14 16:27:00,81.765,81.77,81.735,81.755,266600000.0
2009-04-14 16:28:00,81.76,81.76,81.735,81.76,191400000.0
2009-04-14 16:29:00,81.76,81.78,81.7,81.705,183200000.0
2009-04-14 16:30:00,81.71,81.75,81.71,81.75,260000000.0
2009-04-14 16:31:00,81.75,81.9,81.75,81.87,393200000.0
2009-04-14 16:32:00,81.855,81.935,81.84,81.9,400200000.0
2009-04-14 16:33:00,81.9,81.905,81.86,81.9,317600000.0
2009-04-14 16:34:00,81.885,81.92,81.85,81.85,327400000.0
2009-04-14 16:35:00,81.85,81.87,81.805,81.805,347000000.0
2009-04-14 16:36:00,81.81,81.83,81.735,81.79,417800000.0
2009-04-14 16:37:00,81.79,81.82,81.77,81.785,377000000.0
2009-04-14 16:38:00,81.79,81.79,81.75,81.79,288400000.0
2009-04-14 16:39:00,81.79,81.81,81.775,81.785,208400000.0
2009-04-14 16:40:00,81.79,81.82,81.785,81.79,183000000.0
2009-04-14 16:41:00,81.79,81.91,81.79,81.905,284800000.0
2009-04-14 16:42:00,81.905,81.915,81.875,81.89,222200000.0
2009-04-14 16:43:00,81.89,81.92,81.875,81.91,241200000.0
2009-04-14 16:44:00,81.91,81.94,81.91,81.94,289600000.0
2009-04-14 16:45:00,81.94,81.96,81.895,81.92,256800000.0
2009-04-14 16:46:00,81.905,81.92,81.89,81.9,219600000.0
2009-04-14 16:47:00,81.9,81.925,81.9,81.92,228200000.0
2009-04-14 16:48:00,81.92,81.92,81.9,81.9,50400000.0
2009-04-14 16:49:00,81.905,81.905,81.85,81.88,167800000.0
2009-04-14 16:50:00,81.88,81.92,81.88,81.905,168800000.0
2009-04-14 16:51:00,81.905,81.92,81.87,81.88,149000000.0
2009-04-14 16:52:00,81.88,81.88,81.845,81.86,128000000.0
2009-04-14 16:53:00,81.86,81.87,81.845,81.855,145200000.0
2009-04-14 16:54:00,81.865,81.885,81.85,81.855,130800000.0
2009-04-14 16:55:00,81.855,81.87,81.805,81.81,245000000.0
2009-04-14 16:56:00,81.81,81.81,81.765,81.77,288800000.0
2009-04-14 16:57:00,81.77,81.775,81.75,81.765,291400000.0
2009-04-14 16:58:00,81.775,81.83,81.775,81.815,150400000.0
2009-04-14 16:59:00,81.815,81.84,81.78,81.835,503200000.0
2009-04-14 17:00:00,81.84,81.89,81.825,81.85,382600000.0
2009-04-14 17:01:00,81.85,81.88,81.835,81.88,265400000.0
2009-04-14 17:02:00,81.885,81.94,81.885,81.92,334800000.0
2009-04-14 17:03:00,81.93,81.95,81.925,81.945,362400000.0
2009-04-14 17:04:00,81.945,81.965,81.915,81.96,385200000.0
2009-04-14 17:05:00,81.96,81.96,81.855,81.875,363800000.0
2009-04-14 17:06:00,81.88,81.89,81.825,81.825,347800000.0
2009-04-14 17:07:00,81.825,81.9,81.815,81.86,316000000.0
2009-04-14 17:08:00,81.86,81.915,81.855,81.91,92400000.0
2009-04-14 17:09:00,81.87,81.9,81.85,81.885,238800000.0
2009-04-14 17:10:00,81.885,81.895,81.835,81.835,245000000.0
2009-04-14 17:11:00,81.84,81.84,81.79,81.8,251800000.0
2009-04-14 17:12:00,81.8,81.805,81.75,81.76,150000000.0
2009-04-14 17:13:00,81.76,81.83,81.755,81.82,261600000.0
2009-04-14 17:14:00,81.82,81.84,81.8,81.805,140400000.0
2009-04-14 17:15:00,81.805,81.855,81.805,81.835,319600000.0
2009-04-14 17:16:00,81.835,81.86,81.835,81.85,149400000.0
2009-04-14 17:17:00,81.85,81.9,81.85,81.85,272600000.0
2009-04-14 17:18:00,81.85,81.85,81.83,81.83,216000000.0
2009-04-14 17:19:00,81.84,81.84,81.79,81.795,131200000.0
2009-04-14 17:20:00,81.795,81.82,81.77,81.775,262000000.0
2009-04-14 17:21:00,81.78,81.78,81.65,81.69,297200000.0
2009-04-14 17:22:00,81.69,81.69,81.66,81.67,430000000.0
2009-04-14 17:23:00,81.67,81.7,81.66,81.695,178800000.0
2009-04-14 17:24:00,81.7,81.7,81.65,81.65,250600000.0
2009-04-14 17:25:00,81.655,81.68,81.63,81.645,351000000.0
2009-04-14 17:26:00,81.635,81.69,81.635,81.69,377600000.0
2009-04-14 17:27:00,81.69,81.74,81.68,81.69,491000000.0
2009-04-14 17:28:00,81.7,81.7,81.63,81.63,313600000.0
2009-04-14 17:29:00,81.64,81.69,81.615,81.66,334200000.0
2009-04-14 17:30:00,81.67,81.71,81.64,81.71,335000000.0
2009-04-14 17:31:00,81.71,81.72,81.68,81.69,324400000.0
2009-04-14 17:32:00,81.69,81.73,81.69,81.71,222800000.0
2009-04-14 17:33:00,81.71,81.74,81.705,81.735,168200000.0
2009-04-14 17:34:00,81.75,81.79,81.745,81.765,158600000.0
2009-04-14 17:35:00,81.755,81.78,81.75,81.77,164200000.0
2009-04-14 17:36:00,81.755,81.77,81.705,81.705,189400000.0
2009-04-14 17:37:00,81.705,81.71,81.695,81.695,52600000.0
2009-04-14 17:38:00,81.695,81.7,81.685,81.69,53800000.0
2009-04-14 17:39:00,81.69,81.69,81.665,81.68,230000000.0
2009-04-14 17:40:00,81.695,81.73,81.69,81.725,213200000.0
2009-04-14 17:41:00,81.725,81.76,81.725,81.745,94800000.0
2009-04-14 17:42:00,81.75,81.75,81.715,81.72,161200000.0
2009-04-14 17:43:00,81.73,81.74,81.725,81.74,40000000.0
2009-04-14 17:44:00,81.73,81.75,81.705,81.75,209000000.0
2009-04-14 17:45:00,81.76,81.81,81.755,81.8,288200000.0
2009-04-14 17:46:00,81.8,81.84,81.785,81.825,348200000.0
2009-04-14 17:47:00,81.835,81.85,81.795,81.82,396800000.0
2009-04-14 17:48:00,81.82,81.92,81.82,81.91,360000000.0
2009-04-14 17:49:00,81.915,81.95,81.91,81.94,281200000.0
2009-04-14 17:50:00,81.93,81.93,81.89,81.89,317400000.0
2009-04-14 17:51:00,81.89,81.91,81.86,81.88,205400000.0
2009-04-14 17:52:00,81.84,81.91,81.82,81.905,423800000.0
2009-04-14 17:53:00,81.92,81.92,81.87,81.885,370600000.0
2009-04-14 17:54:00,81.89,81.92,81.88,81.92,250000000.0
2009-04-14 17:55:00,81.92,81.98,81.92,81.96,266200000.0
2009-04-14 17:56:00,81.96,81.99,81.945,81.945,267000000.0
2009-04-14 17:57:00,81.94,81.945,81.915,81.915,264800000.0
2009-04-14 17:58:00,81.91,81.92,81.885,81.9,350200000.0
2009-04-14 17:59:00,81.9,81.92,81.895,81.9,165400000.0
2009-04-14 18:00:00,81.9,81.995,81.88,81.975,299400000.0
2009-04-14 18:01:00,81.975,81.99,81.94,81.96,213600000.0
2009-04-14 18:02:00,81.97,82.11,81.955,82.06,336800000.0
2009-04-14 18:03:00,82.07,82.07,81.98,81.99,301000000.0
2009-04-14 18:04:00,81.98,82.08,81.975,82.075,257200000.0
2009-04-14 18:05:00,82.08,82.1,82.045,82.1,214000000.0
2009-04-14 18:06:00,82.1,82.14,82.095,82.125,339400000.0
2009-04-14 18:07:00,82.13,82.13,82.04,82.05,253200000.0
2009-04-14 18:08:00,82.05,82.09,82.045,82.075,216400000.0
2009-04-14 18:09:00,82.08,82.08,82.045,82.05,208400000.0
2009-04-14 18:10:00,82.05,82.06,82.02,82.02,235800000.0
2009-04-14 18:11:00,82.03,82.03,81.98,81.98,126400000.0
2009-04-14 18:12:00,81.99,81.99,81.855,81.88,330800000.0
2009-04-14 18:13:00,81.89,81.92,81.84,81.9,261000000.0
2009-04-14 18:14:00,81.9,81.92,81.885,81.89,303600000.0
2009-04-14 18:15:00,81.89,81.9,81.88,81.88,171000000.0
2009-04-14 18:16:00,81.88,81.89,81.855,81.855,167600000.0
2009-04-14 18:17:00,81.855,81.92,81.855,81.89,260000000.0
2009-04-14 18:18:00,81.89,81.915,81.89,81.9,116400000.0
2009-04-14 18:19:00,81.895,81.91,81.86,81.905,247200000.0
2009-04-14 18:20:00,81.91,81.92,81.9,81.9,63000000.0
2009-04-14 18:21:00,81.905,81.91,81.88,81.89,130200000.0
2009-04-14 18:22:00,81.895,81.92,81.895,81.91,98000000.0
2009-04-14 18:23:00,81.91,81.955,81.91,81.94,163600000.0
2009-04-14 18:24:00,81.945,81.95,81.915,81.95,153600000.0
2009-04-14 18:25:00,81.95,81.96,81.93,81.935,173400000.0
2009-04-14 18:26:00,81.94,81.99,81.94,81.99,222200000.0
2009-04-14 18:27:00,81.995,82.0,81.92,81.92,98200000.0
2009-04-14 18:28:00,81.93,81.93,81.915,81.92,131200000.0
2009-04-14 18:29:00,81.91,81.95,81.91,81.915,254400000.0
2009-04-14 18:30:00,81.915,81.99,81.915,81.98,310800000.0
2009-04-14 18:31:00,81.98,82.01,81.97,82.005,218000000.0
2009-04-14 18:32:00,82.01,82.02,81.995,82.0,141200000.0
2009-04-14 18:33:00,82.03,82.035,82.01,82.02,206200000.0
2009-04-14 18:34:00,82.02,82.09,82.02,82.07,159600000.0
2009-04-14 18:35:00,82.055,82.055,81.995,82.02,152800000.0
2009-04-14 18:36:00,81.995,82.005,81.94,81.96,207200000.0
2009-04-14 18:37:00,81.96,81.97,81.935,81.935,118200000.0
2009-04-14 18:38:00,81.94,81.96,81.93,81.95,200000000.0
2009-04-14 18:39:00,81.95,81.96,81.92,81.92,70000000.0
2009-04-14 18:40:00,81.92,81.93,81.87,81.875,219600000.0
2009-04-14 18:41:00,81.87,81.91,81.87,81.875,126200000.0
2009-04-14 18:42:00,81.87,81.87,81.75,81.755,304000000.0
2009-04-14 18:43:00,81.76,81.795,81.75,81.785,213400000.0
2009-04-14 18:44:00,81.785,81.805,81.775,81.775,147000000.0
2009-04-14 18:45:00,81.74,81.78,81.74,81.745,202200000.0
2009-04-14 18:46:00,81.745,81.77,81.72,81.725,411000000.0
2009-04-14 18:47:00,81.73,81.735,81.7,81.71,316400000.0
2009-04-14 18:48:00,81.72,81.73,81.67,81.675,195000000.0
2009-04-14 18:49:00,81.665,81.67,81.65,81.66,259800000.0
2009-04-14 18:50:00,81.66,81.7,81.66,81.68,225000000.0
2009-04-14 18:51:00,81.67,81.7,81.665,81.69,187200000.0
2009-04-14 18:52:00,81.69,81.73,81.685,81.71,219000000.0
2009-04-14 18:53:00,81.71,81.72,81.705,81.71,70400000.0
2009-04-14 18:54:00,81.72,81.73,81.715,81.715,87400000.0
2009-04-14 18:55:00,81.715,81.74,81.69,81.69,188000000.0
2009-04-14 18:56:00,81.69,81.69,81.63,81.63,146400000.0
2009-04-14 18:57:00,81.64,81.67,81.625,81.665,199000000.0
2009-04-14 18:58:00,81.66,81.67,81.62,81.63,158600000.0
2009-04-14 18:59:00,81.62,81.69,81.62,81.68,248400000.0
2009-04-14 19:00:00,81.68,81.69,81.66,81.67,201800000.0
2009-04-14 19:01:00,81.67,81.67,81.645,81.655,210400000.0
2009-04-14 19:02:00,81.65,81.66,81.585,81.585,138600000.0
2009-04-14 19:03:00,81.59,81.61,81.51,81.51,411200000.0
2009-04-14 19:04:00,81.51,81.52,81.455,81.46,594000000.0
2009-04-14 19:05:00,81.46,81.49,81.46,81.46,349000000.0
2009-04-14 19:06:00,81.46,81.475,81.415,81.44,546800000.0
2009-04-14 19:07:00,81.43,81.46,81.395,81.44,658200000.0
2009-04-14 19:08:00,81.44,81.505,81.435,81.5,512000000.0
2009-04-14 19:09:00,81.5,81.515,81.46,81.5,536600000.0
2009-04-14 19:10:00,81.505,81.52,81.465,81.465,376400000.0
2009-04-14 19:11:00,81.47,81.47,81.435,81.435,84200000.0
2009-04-14 19:12:00,81.435,81.44,81.35,81.375,219200000.0
2009-04-14 19:13:00,81.375,81.405,81.36,81.4,228400000.0
2009-04-14 19:14:00,81.4,81.44,81.4,81.42,137600000.0
2009-04-14 19:15:00,81.465,81.485,81.455,81.485,178200000.0
2009-04-14 19:16:00,81.475,81.5,81.475,81.49,172800000.0
2009-04-14 19:17:00,81.48,81.48,81.455,81.475,72800000.0
2009-04-14 19:18:00,81.48,81.52,81.48,81.5,188000000.0
2009-04-14 19:19:00,81.51,81.52,81.475,81.48,138200000.0
2009-04-14 19:20:00,81.48,81.49,81.47,81.47,137000000.0
2009-04-14 19:21:00,81.44,81.44,81.395,81.435,143600000.0
2009-04-14 19:22:00,81.435,81.48,81.43,81.47,203800000.0
2009-04-14 19:23:00,81.485,81.495,81.465,81.49,144400000.0
2009-04-14 19:24:00,81.485,81.51,81.48,81.495,146400000.0
2009-04-14 19:25:00,81.495,81.51,81.49,81.51,120600000.0
2009-04-14 19:26:00,81.5,81.515,81.47,81.48,195400000.0
2009-04-14 19:27:00,81.48,81.49,81.475,81.475,113000000.0
2009-04-14 19:28:00,81.475,81.49,81.47,81.47,68600000.0
2009-04-14 19:29:00,81.475,81.51,81.475,81.485,172800000.0
2009-04-14 19:30:00,81.49,81.51,81.47,81.485,156000000.0
2009-04-14 19:31:00,81.48,81.49,81.46,81.465,207800000.0
2009-04-14 19:32:00,81.465,81.48,81.46,81.46,197000000.0
2009-04-14 19:33:00,81.46,81.47,81.445,81.46,263800000.0
2009-04-14 19:34:00,81.46,81.46,81.46,81.46,43200000.0
2009-04-14 19:35:00,81.46,81.46,81.445,81.45,136200000.0
2009-04-14 19:36:00,81.46,81.495,81.46,81.49,354200000.0
2009-04-14 19:37:00,81.46,81.51,81.46,81.5,521800000.0
2009-04-14 19:38:00,81.5,81.51,81.475,81.475,415600001.0
2009-04-14 19:39:00,81.475,81.485,81.46,81.48,316400000.0
2009-04-14 19:40:00,81.48,81.49,81.465,81.465,142400000.0
2009-04-14 19:41:00,81.47,81.52,81.47,81.52,305400000.0
2009-04-14 19:42:00,81.52,81.545,81.495,81.545,246200000.0
2009-04-14 19:43:00,81.545,81.55,81.51,81.52,364400000.0
2009-04-14 19:44:00,81.52,81.565,81.505,81.555,437800000.0
2009-04-14 19:45:00,81.555,81.585,81.525,81.545,428800000.0
2009-04-14 19:46:00,81.55,81.565,81.525,81.53,523000000.0
2009-04-14 19:47:00,81.53,81.535,81.49,81.525,368000000.0
2009-04-14 19:48:00,81.51,81.53,81.5,81.53,199200000.0
2009-04-14 19:49:00,81.53,81.54,81.5,81.525,646200000.0
2009-04-14 19:50:00,81.525,81.545,81.5,81.505,325000000.0
2009-04-14 19:51:00,81.5,81.525,81.495,81.525,204800000.0
2009-04-14 19:52:00,81.525,81.53,81.5,81.505,392000000.0
2009-04-14 19:53:00,81.5,81.505,81.475,81.485,461600000.0
2009-04-14 19:54:00,81.485,81.505,81.47,81.49,645800000.0
2009-04-14 19:55:00,81.49,81.49,81.45,81.47,556600000.0
2009-04-14 19:56:00,81.47,81.47,81.47,81.47,227200000.0
2009-04-14 19:57:00,81.46,81.47,81.455,81.465,389200000.0
2009-04-14 19:58:00,81.475,81.505,81.475,81.505,181600000.0
2009-04-14 19:59:00,81.505,81.505,81.48,81.485,173000000.0
2009-04-14 20:00:00,81.49,81.5,81.48,81.5,485800000.0
2009-04-14 20:01:00,81.49,81.5,81.485,81.485,76000000.0
2009-04-14 20:02:00,81.485,81.49,81.455,81.455,141000000.0
2009-04-14 20:03:00,81.455,81.47,81.455,81.465,66000000.0
2009-04-14 20:04:00,81.465,81.47,81.455,81.455,78000000.0
2009-04-14 20:05:00,81.455,81.47,81.445,81.45,141400000.0
2009-04-14 20:06:00,81.45,81.46,81.445,81.445,154800000.0
2009-04-14 20:07:00,81.445,81.455,81.44,81.445,101400000.0
2009-04-14 20:08:00,81.445,81.45,81.42,81.435,213800000.0
2009-04-14 20:09:00,81.435,81.435,81.37,81.385,426200000.0
2009-04-14 20:10:00,81.385,81.41,81.305,81.305,319800000.0
2009-04-14 20:11:00,81.305,81.33,81.29,81.32,297200000.0
2009-04-14 20:12:00,81.32,81.35,81.31,81.345,402400000.0
2009-04-14 20:13:00,81.345,81.38,81.335,81.35,144600000.0
2009-04-14 20:14:00,81.35,81.38,81.345,81.375,129800000.0
2009-04-14 20:15:00,81.39,81.39,81.32,81.32,186000000.0
2009-04-14 20:16:00,81.33,81.34,81.31,81.31,175600000.0
2009-04-14 20:17:00,81.31,81.41,81.31,81.39,221200000.0
2009-04-14 20:18:00,81.395,81.41,81.37,81.41,252400000.0
2009-04-14 20:19:00,81.38,81.38,81.355,81.37,137400000.0
2009-04-14 20:20:00,81.37,81.38,81.35,81.355,184000000.0
2009-04-14 20:21:00,81.365,81.37,81.355,81.355,52800000.0
2009-04-14 20:22:00,81.36,81.4,81.36,81.4,109400000.0
2009-04-14 20:23:00,81.4,81.475,81.4,81.47,187600000.0
2009-04-14 20:24:00,81.48,81.53,81.46,81.495,334600000.0
2009-04-14 20:25:00,81.5,81.52,81.45,81.455,172400000.0
2009-04-14 20:26:00,81.455,81.505,81.44,81.44,227400000.0
2009-04-14 20:27:00,81.44,81.46,81.44,81.445,131600000.0
2009-04-14 20:28:00,81.45,81.46,81.44,81.45,69800000.0
2009-04-14 20:29:00,81.445,81.5,81.445,81.47,108600000.0
2009-04-14 20:30:00,81.47,81.51,81.47,81.5,116400000.0
2009-04-14 20:31:00,81.5,81.51,81.5,81.5,59600000.0
2009-04-14 20:32:00,81.5,81.51,81.495,81.495,16000000.0
2009-04-14 20:33:00,81.495,81.5,81.485,81.49,62400000.0
2009-04-14 20:34:00,81.49,81.51,81.49,81.5,58400000.0
2009-04-14 20:35:00,81.495,81.5,81.48,81.48,49200000.0
2009-04-14 20:36:00,81.49,81.49,81.47,81.485,69800000.0
2009-04-14 20:37:00,81.49,81.5,81.47,81.49,123200000.0
2009-04-14 20:38:00,81.49,81.49,81.47,81.47,87600000.0
2009-04-14 20:39:00,81.47,81.475,81.465,81.47,33400000.0
2009-04-14 20:40:00,81.48,81.5,81.475,81.495,71800000.0
2009-04-14 20:41:00,81.495,81.51,81.465,81.47,118200000.0
2009-04-14 20:42:00,81.48,81.48,81.47,81.48,31600000.0
2009-04-14 20:43:00,81.475,81.485,81.465,81.465,53000000.0
2009-04-14 20:44:00,81.47,81.48,81.47,81.48,32200000.0
2009-04-14 20:45:00,81.48,81.49,81.465,81.49,110200000.0
2009-04-14 20:46:00,81.485,81.535,81.485,81.525,119400000.0
2009-04-14 20:47:00,81.525,81.55,81.515,81.515,105000000.0
2009-04-14 20:48:00,81.515,81.52,81.465,81.465,174200000.0
2009-04-14 20:49:00,81.465,81.47,81.43,81.44,136600000.0
2009-04-14 20:50:00,81.44,81.46,81.435,81.435,86800000.0
2009-04-14 20:51:00,81.435,81.44,81.37,81.385,212000000.0
2009-04-14 20:52:00,81.385,81.4,81.365,81.38,123600000.0
2009-04-14 20:53:00,81.39,81.39,81.375,81.39,118600000.0
2009-04-14 20:54:00,81.39,81.4,81.35,81.355,173600000.0
2009-04-14 20:55:00,81.36,81.42,81.36,81.395,263400000.0
2009-04-14 20:56:00,81.395,81.42,81.395,81.405,235000000.0
2009-04-14 20:57:00,81.41,81.42,81.395,81.405,153600000.0
2009-04-14 20:58:00,81.405,81.43,81.405,81.415,65000000.0
2009-04-14 20:59:00,81.415,81.48,81.415,81.455,297600000.0
2009-04-14 21:00:00,81.46,81.52,81.45,81.51,193600000.0
2009-04-14 21:01:00,81.52,81.52,81.5,81.51,122600000.0
2009-04-14 21:02:00,81.52,81.56,81.52,81.55,328400000.0
2009-04-14 21:03:00,81.55,81.56,81.51,81.51,200200000.0
2009-04-14 21:04:00,81.51,81.52,81.5,81.52,89400000.0
2009-04-14 21:05:00,81.51,81.51,81.45,81.5,200800000.0
2009-04-14 21:06:00,81.495,81.51,81.48,81.49,98800000.0
2009-04-14 21:07:00,81.49,81.5,81.445,81.46,134600000.0
2009-04-14 21:08:00,81.47,81.48,81.46,81.46,91200000.0
2009-04-14 21:09:00,81.45,81.45,81.42,81.43,87600000.0
2009-04-14 21:10:00,81.43,81.47,81.425,81.45,190600000.0
2009-04-14 21:11:00,81.45,81.46,81.44,81.44,77600000.0
2009-04-14 21:12:00,81.44,81.44,81.41,81.41,107200000.0
2009-04-14 21:13:00,81.415,81.43,81.415,81.42,74200000.0
2009-04-14 21:14:00,81.41,81.49,81.41,81.49,215800000.0
2009-04-14 21:15:00,81.49,81.49,81.46,81.49,231400000.0
2009-04-14 21:16:00,81.5,81.51,81.495,81.51,149200000.0
2009-04-14 21:17:00,81.5,81.51,81.49,81.49,23400000.0
2009-04-14 21:18:00,81.48,81.52,81.48,81.52,289400000.0
2009-04-14 21:19:00,81.53,81.56,81.52,81.55,229200000.0
2009-04-14 21:20:00,81.54,81.6,81.53,81.55,305200000.0
2009-04-14 21:21:00,81.55,81.56,81.54,81.555,165800000.0
2009-04-14 21:22:00,81.56,81.57,81.56,81.57,29000000.0
2009-04-14 21:23:00,81.57,81.62,81.57,81.62,231800000.0
2009-04-14 21:24:00,81.62,81.62,81.58,81.59,142200000.0
2009-04-14 21:25:00,81.59,81.6,81.53,81.6,417800000.0
2009-04-14 21:26:00,81.6,81.6,81.53,81.54,283400000.0
2009-04-14 21:27:00,81.54,81.54,81.475,81.48,124200000.0
2009-04-14 21:28:00,81.48,81.54,81.48,81.52,161800000.0
2009-04-14 21:29:00,81.52,81.56,81.5,81.56,113000000.0
2009-04-14 21:30:00,81.56,81.56,81.52,81.53,142000000.0
2009-04-14 21:31:00,81.53,81.56,81.52,81.56,72400000.0
2009-04-14 21:32:00,81.57,81.58,81.56,81.56,61000000.0
2009-04-14 21:33:00,81.57,81.57,81.535,81.55,57400000.0
2009-04-14 21:34:00,81.54,81.55,81.49,81.5,175200000.0
2009-04-14 21:35:00,81.49,81.53,81.49,81.53,157000000.0
2009-04-14 21:36:00,81.52,81.52,81.49,81.52,98000000.0
2009-04-14 21:37:00,81.52,81.52,81.5,81.5,58800000.0
2009-04-14 21:38:00,81.51,81.51,81.49,81.5,29400000.0
2009-04-14 21:39:00,81.49,81.51,81.49,81.5,140800000.0
2009-04-14 21:40:00,81.51,81.52,81.48,81.52,304400000.0
2009-04-14 21:41:00,81.52,81.53,81.51,81.51,163800000.0
2009-04-14 21:42:00,81.51,81.535,81.51,81.535,73000000.0
2009-04-14 21:43:00,81.535,81.55,81.52,81.53,90200000.0
2009-04-14 21:44:00,81.525,81.53,81.525,81.53,29400000.0
2009-04-14 21:45:00,81.53,81.53,81.505,81.51,75800000.0
2009-04-14 21:46:00,81.52,81.52,81.51,81.51,51000000.0
2009-04-14 21:47:00,81.51,81.51,81.49,81.51,83600000.0
2009-04-14 21:48:00,81.51,81.54,81.5,81.52,188600000.0
2009-04-14 21:49:00,81.52,81.53,81.51,81.52,77800000.0
2009-04-14 21:50:00,81.52,81.54,81.51,81.54,120200000.0
2009-04-14 21:51:00,81.54,81.54,81.54,81.54,3200000.0
2009-04-14 21:52:00,81.52,81.52,81.505,81.51,31200000.0
2009-04-14 21:53:00,81.5,81.52,81.5,81.52,52000000.0
2009-04-14 21:54:00,81.52,81.52,81.5,81.51,37800000.0
2009-04-14 21:55:00,81.51,81.51,81.435,81.46,266200000.0
2009-04-14 21:56:00,81.46,81.46,81.435,81.44,136200000.0
2009-04-14 21:57:00,81.44,81.44,81.43,81.43,78800000.0
2009-04-14 21:58:00,81.43,81.45,81.415,81.45,83400000.0
2009-04-14 21:59:00,81.45,81.45,81.43,81.435,145000000.0
2009-04-14 22:00:00,81.44,81.46,81.425,81.44,177400000.0
2009-04-14 22:01:00,81.43,81.44,81.42,81.43,159000000.0
2009-04-14 22:02:00,81.43,81.43,81.39,81.41,137000000.0
2009-04-14 22:03:00,81.41,81.41,81.39,81.4,134200000.0
2009-04-14 22:04:00,81.41,81.41,81.35,81.36,149600000.0
2009-04-14 22:05:00,81.37,81.39,81.35,81.385,111600000.0
2009-04-14 22:06:00,81.4,81.41,81.39,81.41,67600000.0
2009-04-14 22:07:00,81.41,81.43,81.395,81.43,112600000.0
2009-04-14 22:08:00,81.42,81.45,81.42,81.45,67400000.0
2009-04-14 22:09:00,81.45,81.45,81.43,81.43,38600000.0
2009-04-14 22:10:00,81.44,81.48,81.435,81.48,231400000.0
2009-04-14 22:11:00,81.48,81.48,81.47,81.48,18800000.0
2009-04-14 22:12:00,81.48,81.48,81.46,81.47,51000000.0
2009-04-14 22:13:00,81.47,81.47,81.45,81.45,74400000.0
2009-04-14 22:14:00,81.46,81.46,81.44,81.44,7800000.0
2009-04-14 22:15:00,81.44,81.44,81.39,81.41,275000000.0
2009-04-14 22:16:00,81.41,81.44,81.395,81.4,214600000.0
2009-04-14 22:17:00,81.41,81.41,81.4,81.41,43600000.0
2009-04-14 22:18:00,81.41,81.42,81.4,81.415,211600000.0
2009-04-14 22:19:00,81.415,81.42,81.415,81.415,69200000.0
2009-04-14 22:20:00,81.415,81.42,81.405,81.41,124800000.0
2009-04-14 22:21:00,81.41,81.43,81.41,81.425,155800000.0
2009-04-14 22:22:00,81.42,81.43,81.42,81.43,82200000.0
2009-04-14 22:23:00,81.43,81.46,81.42,81.45,285200000.0
2009-04-14 22:24:00,81.46,81.47,81.44,81.47,129200000.0
2009-04-14 22:25:00,81.47,81.495,81.46,81.48,156400000.0
2009-04-14 22:26:00,81.48,81.49,81.46,81.48,238800000.0
2009-04-14 22:27:00,81.48,81.48,81.46,81.465,93800000.0
2009-04-14 22:28:00,81.47,81.5,81.47,81.48,113200000.0
2009-04-14 22:29:00,81.48,81.51,81.475,81.51,66600000.0
2009-04-14 22:30:00,81.5,81.5,81.46,81.5,92000000.0
2009-04-14 22:31:00,81.5,81.5,81.43,81.43,140200000.0
2009-04-14 22:32:00,81.44,81.445,81.415,81.435,141200000.0
2009-04-14 22:33:00,81.43,81.455,81.43,81.435,116600000.0
2009-04-14 22:34:00,81.43,81.43,81.42,81.425,47200000.0
2009-04-14 22:35:00,81.43,81.435,81.425,81.435,102000000.0
2009-04-14 22:36:00,81.43,81.45,81.43,81.45,67200000.0
2009-04-14 22:38:00,81.44,81.455,81.44,81.445,138600000.0
2009-04-14 22:39:00,81.455,81.465,81.45,81.46,54000000.0
2009-04-14 22:40:00,81.47,81.47,81.465,81.465,7400000.0
2009-04-14 22:41:00,81.47,81.475,81.465,81.47,101400000.0
2009-04-14 22:42:00,81.47,81.47,81.46,81.465,59000000.0
2009-04-14 22:43:00,81.46,81.47,81.455,81.465,98400000.0
2009-04-14 22:44:00,81.465,81.475,81.465,81.47,31000000.0
2009-04-14 22:45:00,81.465,81.48,81.455,81.47,188600000.0
2009-04-14 22:46:00,81.465,81.475,81.455,81.46,32400000.0
2009-04-14 22:47:00,81.46,81.46,81.455,81.455,2800000.0
2009-04-14 22:48:00,81.45,81.45,81.45,81.45,5600000.0
2009-04-14 22:49:00,81.445,81.46,81.445,81.46,29800000.0
2009-04-14 22:50:00,81.46,81.465,81.455,81.46,54400000.0
2009-04-14 22:51:00,81.465,81.47,81.455,81.46,102000000.0
2009-04-14 22:52:00,81.455,81.46,81.455,81.455,13000000.0
2009-04-14 22:53:00,81.46,81.46,81.455,81.46,56800000.0
2009-04-14 22:54:00,81.45,81.475,81.445,81.455,183000000.0
2009-04-14 22:55:00,81.475,81.475,81.435,81.46,236000000.0
2009-04-14 22:56:00,81.46,81.475,81.45,81.475,71800000.0
2009-04-14 22:57:00,81.475,81.475,81.45,81.45,196000000.0
2009-04-14 22:58:00,81.45,81.45,81.435,81.435,29000000.0
2009-04-14 22:59:00,81.44,81.44,81.405,81.405,18200000.0
2009-04-14 23:00:00,81.405,81.41,81.4,81.405,8400000.0
2009-04-14 23:01:00,81.391,81.401,81.391,81.391,3000000.0
2009-04-14 23:02:00,81.4,81.405,81.4,81.4,3000000.0
2009-04-14 23:03:00,81.405,81.405,81.405,81.405,4200000.0
2009-04-14 23:05:00,81.41,81.41,81.41,81.41,4600000.0
2009-04-14 23:06:00,81.39,81.39,81.385,81.385,9000000.0
2009-04-14 23:07:00,81.385,81.385,81.35,81.355,11600000.0
2009-04-14 23:08:00,81.355,81.355,81.34,81.34,12600000.0
2009-04-14 23:09:00,81.33,81.34,81.22,81.255,79000000.0
2009-04-14 23:10:00,81.25,81.27,81.24,81.26,31400000.0
2009-04-14 23:11:00,81.26,81.3,81.26,81.29,41200000.0
2009-04-14 23:12:00,81.295,81.31,81.29,81.29,52800000.0
2009-04-14 23:13:00,81.29,81.355,81.29,81.325,41400000.0
2009-04-14 23:14:00,81.325,81.345,81.32,81.33,32000000.0
2009-04-14 23:15:00,81.335,81.335,81.32,81.325,45600000.0
2009-04-14 23:16:00,81.33,81.33,81.305,81.32,38000000.0
2009-04-14 23:17:00,81.32,81.325,81.315,81.315,19800000.0
2009-04-14 23:18:00,81.315,81.32,81.29,81.29,33600000.0
2009-04-14 23:19:00,81.29,81.305,81.29,81.305,26000000.0
2009-04-14 23:20:00,81.305,81.305,81.285,81.295,31200000.0
2009-04-14 23:21:00,81.295,81.315,81.28,81.315,81800000.0
2009-04-14 23:22:00,81.315,81.315,81.3,81.3,12800000.0
2009-04-14 23:23:00,81.3,81.3,81.275,81.275,25200000.0
2009-04-14 23:24:00,81.275,81.29,81.27,81.285,9000000.0
2009-04-14 23:25:00,81.285,81.29,81.28,81.28,29600000.0
2009-04-14 23:26:00,81.28,81.28,81.28,81.28,3200000.0
2009-04-14 23:27:00,81.27,81.27,81.27,81.27,1400000.0
2009-04-14 23:28:00,81.27,81.27,81.27,81.27,1400000.0
2009-04-14 23:29:00,81.27,81.27,81.245,81.26,86600000.0
2009-04-14 23:30:00,81.26,81.26,81.24,81.25,63800000.0
2009-04-14 23:31:00,81.24,81.24,81.175,81.19,134000000.0
2009-04-14 23:32:00,81.19,81.22,81.18,81.22,146600000.0
2009-04-14 23:33:00,81.22,81.31,81.215,81.31,129400000.0
2009-04-14 23:34:00,81.31,81.32,81.25,81.26,77200000.0
2009-04-14 23:35:00,81.26,81.29,81.25,81.29,101000000.0
2009-04-14 23:36:00,81.29,81.3,81.25,81.25,89400000.0
2009-04-14 23:37:00,81.25,81.25,81.24,81.24,12800000.0
2009-04-14 23:38:00,81.25,81.27,81.23,81.26,84800000.0
2009-04-14 23:39:00,81.26,81.3,81.26,81.29,85600000.0
2009-04-14 23:40:00,81.29,81.29,81.29,81.29,6400000.0
2009-04-14 23:41:00,81.29,81.29,81.26,81.28,61000000.0
2009-04-14 23:42:00,81.27,81.295,81.27,81.285,44000000.0
2009-04-14 23:43:00,81.29,81.29,81.28,81.28,59000000.0
2009-04-14 23:44:00,81.28,81.3,81.27,81.28,113200000.0
2009-04-14 23:45:00,81.28,81.28,81.27,81.27,85400000.0
2009-04-14 23:46:00,81.27,81.29,81.27,81.28,39600000.0
2009-04-14 23:47:00,81.28,81.29,81.28,81.28,33400000.0
2009-04-14 23:48:00,81.28,81.28,81.27,81.27,14200000.0
2009-04-14 23:49:00,81.265,81.28,81.26,81.27,67800000.0
2009-04-14 23:50:00,81.27,81.27,81.27,81.27,16000000.0
2009-04-14 23:51:00,81.27,81.27,81.25,81.26,49000000.0
2009-04-14 23:52:00,81.25,81.27,81.25,81.27,22600000.0
2009-04-14 23:53:00,81.27,81.27,81.27,81.27,19800000.0
2009-04-14 23:54:00,81.27,81.28,81.27,81.28,28000000.0
2009-04-14 23:55:00,81.28,81.3,81.27,81.3,65000000.0
2009-04-14 23:56:00,81.31,81.34,81.31,81.34,75600000.0
2009-04-14 23:57:00,81.34,81.34,81.3,81.34,124400000.0
2009-04-14 23:58:00,81.34,81.37,81.34,81.37,60200000.0
2009-04-14 23:59:00,81.35,81.37,81.35,81.365,46600000.0
2009-04-15 00:00:00,81.365,81.37,81.32,81.34,197000000.0
2009-04-15 00:01:00,81.34,81.34,81.32,81.32,56800000.0
2009-04-15 00:02:00,81.33,81.36,81.325,81.345,315200000.0
2009-04-15 00:03:00,81.345,81.345,81.32,81.33,116800000.0
2009-04-15 00:04:00,81.315,81.315,81.315,81.315,1600000.0
2009-04-15 00:05:00,81.31,81.32,81.31,81.32,4600000.0
2009-04-15 00:06:00,81.325,81.335,81.32,81.33,87200000.0
2009-04-15 00:07:00,81.33,81.33,81.32,81.325,149400000.0
2009-04-15 00:08:00,81.315,81.34,81.315,81.33,147200000.0
2009-04-15 00:09:00,81.33,81.34,81.3,81.3,60000000.0
2009-04-15 00:10:00,81.31,81.31,81.31,81.31,16000000.0
2009-04-15 00:11:00,81.31,81.31,81.28,81.28,134200000.0
2009-04-15 00:12:00,81.28,81.28,81.28,81.28,3200000.0
2009-04-15 00:13:00,81.245,81.31,81.245,81.29,184200000.0
2009-04-15 00:14:00,81.29,81.34,81.29,81.34,161400000.0
2009-04-15 00:15:00,81.325,81.36,81.325,81.36,39600000.0
2009-04-15 00:16:00,81.36,81.36,81.33,81.35,79600000.0
2009-04-15 00:17:00,81.35,81.35,81.34,81.35,18400000.0
2009-04-15 00:18:00,81.35,81.35,81.345,81.35,18600000.0
2009-04-15 00:19:00,81.34,81.36,81.34,81.36,27600000.0
2009-04-15 00:20:00,81.34,81.36,81.34,81.36,10200000.0
2009-04-15 00:21:00,81.36,81.36,81.35,81.35,6400000.0
2009-04-15 00:22:00,81.35,81.35,81.31,81.35,94600000.0
2009-04-15 00:23:00,81.35,81.37,81.35,81.37,94200000.0
2009-04-15 00:24:00,81.36,81.36,81.35,81.36,15600000.0
2009-04-15 00:25:00,81.35,81.35,81.33,81.335,56600000.0
2009-04-15 00:26:00,81.335,81.36,81.33,81.36,64600000.0
2009-04-15 00:27:00,81.35,81.39,81.35,81.39,73600000.0
2009-04-15 00:28:00,81.39,81.4,81.38,81.39,120400000.0
2009-04-15 00:29:00,81.39,81.39,81.38,81.39,30000000.0
2009-04-15 00:30:00,81.39,81.43,81.37,81.4,146800000.0
2009-04-15 00:31:00,81.45,81.475,81.4,81.42,265400000.0
2009-04-15 00:32:00,81.42,81.48,81.42,81.42,80600000.0
2009-04-15 00:33:00,81.43,81.44,81.41,81.42,159000000.0
2009-04-15 00:34:00,81.43,81.43,81.41,81.43,61800000.0
2009-04-15 00:35:00,81.43,81.435,81.42,81.42,137400000.0
2009-04-15 00:36:00,81.43,81.46,81.43,81.45,81200000.0
2009-04-15 00:37:00,81.45,81.45,81.43,81.43,22000000.0
2009-04-15 00:38:00,81.43,81.45,81.43,81.44,44000000.0
2009-04-15 00:39:00,81.44,81.465,81.42,81.45,198400000.0
2009-04-15 00:40:00,81.44,81.48,81.44,81.48,51400000.0
2009-04-15 00:41:00,81.48,81.49,81.46,81.47,51400000.0
2009-04-15 00:42:00,81.47,81.48,81.465,81.47,53400000.0
2009-04-15 00:43:00,81.475,81.49,81.475,81.49,102800000.0
2009-04-15 00:44:00,81.49,81.49,81.46,81.46,56400000.0
2009-04-15 00:45:00,81.47,81.5,81.465,81.5,129600000.0
2009-04-15 00:46:00,81.49,81.51,81.49,81.51,153600000.0
2009-04-15 00:47:00,81.51,81.51,81.465,81.48,370400000.0
2009-04-15 00:48:00,81.47,81.49,81.47,81.49,34000000.0
2009-04-15 00:49:00,81.49,81.49,81.49,81.49,19200000.0
2009-04-15 00:50:00,81.48,81.48,81.48,81.48,2800000.0
2009-04-15 00:51:00,81.48,81.49,81.48,81.49,7800000.0
2009-04-15 00:52:00,81.48,81.51,81.475,81.49,111200000.0
2009-04-15 00:53:00,81.49,81.49,81.46,81.49,119600000.0
2009-04-15 00:54:00,81.49,81.49,81.465,81.49,175600000.0
2009-04-15 00:55:00,81.48,81.52,81.48,81.51,262800000.0
2009-04-15 00:56:00,81.525,81.525,81.49,81.5,137000000.0
2009-04-15 00:57:00,81.505,81.505,81.48,81.48,101800000.0
2009-04-15 00:58:00,81.49,81.49,81.48,81.48,43800000.0
2009-04-15 00:59:00,81.48,81.525,81.47,81.515,349400000.0
2009-04-15 01:00:00,81.515,81.55,81.515,81.53,270200000.0
2009-04-15 01:01:00,81.53,81.53,81.53,81.53,3200000.0
2009-04-15 01:02:00,81.53,81.54,81.53,81.54,25200000.0
2009-04-15 01:03:00,81.54,81.55,81.5,81.52,76000000.0
2009-04-15 01:04:00,81.51,81.52,81.51,81.52,9800000.0
2009-04-15 01:05:00,81.49,81.51,81.49,81.51,52400000.0
2009-04-15 01:06:00,81.51,81.51,81.5,81.5,16000000.0
2009-04-15 01:07:00,81.5,81.505,81.49,81.49,32200000.0
2009-04-15 01:08:00,81.48,81.48,81.46,81.47,58200000.0
2009-04-15 01:09:00,81.46,81.48,81.46,81.48,68800000.0
2009-04-15 01:10:00,81.48,81.48,81.4,81.42,122000000.0
2009-04-15 01:11:00,81.42,81.44,81.38,81.42,625600000.0
2009-04-15 01:12:00,81.42,81.42,81.4,81.4,165000000.0
2009-04-15 01:13:00,81.41,81.44,81.41,81.44,40400000.0
2009-04-15 01:14:00,81.42,81.42,81.34,81.36,243200000.0
2009-04-15 01:15:00,81.38,81.435,81.37,81.43,170000000.0
2009-04-15 01:16:00,81.43,81.43,81.42,81.43,32000000.0
2009-04-15 01:17:00,81.43,81.43,81.36,81.38,92400000.0
2009-04-15 01:18:00,81.38,81.39,81.38,81.38,44400000.0
2009-04-15 01:19:00,81.385,81.405,81.385,81.405,45200000.0
2009-04-15 01:20:00,81.405,81.405,81.38,81.39,91400000.0
2009-04-15 01:21:00,81.39,81.405,81.39,81.405,12000000.0
2009-04-15 01:22:00,81.405,81.41,81.405,81.41,30400000.0
2009-04-15 01:23:00,81.41,81.425,81.41,81.425,106600000.0
2009-04-15 01:24:00,81.42,81.44,81.42,81.44,127400000.0
2009-04-15 01:25:00,81.445,81.445,81.42,81.445,61200000.0
2009-04-15 01:26:00,81.445,81.445,81.42,81.43,154800000.0
2009-04-15 01:27:00,81.413,81.415,81.401,81.415,30800000.0
2009-04-15 01:28:00,81.43,81.43,81.43,81.43,30800000.0
2009-04-15 01:29:00,81.425,81.44,81.425,81.43,15800000.0
2009-04-15 01:30:00,81.435,81.44,81.43,81.44,32800000.0
2009-04-15 01:31:00,81.43,81.445,81.415,81.435,272200000.0
2009-04-15 01:32:00,81.435,81.435,81.425,81.425,33000000.0
2009-04-15 01:33:00,81.435,81.445,81.41,81.445,128800000.0
2009-04-15 01:34:00,81.445,81.455,81.425,81.455,207800000.0
2009-04-15 01:35:00,81.455,81.5,81.44,81.48,298400000.0
2009-04-15 01:36:00,81.5,81.5,81.465,81.48,231000000.0
2009-04-15 01:37:00,81.48,81.48,81.46,81.47,51000000.0
2009-04-15 01:38:00,81.47,81.47,81.47,81.47,28800000.0
2009-04-15 01:39:00,81.47,81.505,81.47,81.505,346600000.0
2009-04-15 01:40:00,81.495,81.51,81.49,81.5,308200000.0
2009-04-15 01:41:00,81.505,81.505,81.5,81.505,71000000.0
2009-04-15 01:42:00,81.505,81.505,81.49,81.495,265800000.0
2009-04-15 01:43:00,81.495,81.55,81.49,81.54,365200000.0
2009-04-15 01:44:00,81.53,81.55,81.52,81.535,288800000.0
2009-04-15 01:45:00,81.525,81.56,81.52,81.535,297800000.0
2009-04-15 01:46:00,81.535,81.535,81.5,81.51,445000000.0
2009-04-15 01:47:00,81.505,81.51,81.495,81.5,173000000.0
2009-04-15 01:48:00,81.5,81.51,81.49,81.495,241800000.0
2009-04-15 01:49:00,81.49,81.495,81.48,81.49,180000000.0
2009-04-15 01:50:00,81.49,81.51,81.47,81.48,88400000.0
2009-04-15 01:51:00,81.48,81.51,81.47,81.5,280000000.0
2009-04-15 01:52:00,81.49,81.51,81.48,81.51,127400000.0
2009-04-15 01:53:00,81.51,81.51,81.505,81.505,48800000.0
2009-04-15 01:54:00,81.505,81.525,81.505,81.52,273600000.0
2009-04-15 01:55:00,81.52,81.525,81.5,81.5,140800000.0
2009-04-15 01:56:00,81.515,81.52,81.515,81.52,14400000.0
2009-04-15 01:57:00,81.52,81.52,81.48,81.49,99200000.0
2009-04-15 01:58:00,81.48,81.51,81.48,81.5,233200000.0
2009-04-15 01:59:00,81.495,81.51,81.495,81.51,222000000.0
2009-04-15 02:00:00,81.51,81.565,81.5,81.54,310800000.0
2009-04-15 02:01:00,81.54,81.545,81.515,81.535,31600000.0
2009-04-15 02:02:00,81.535,81.535,81.515,81.52,46800000.0
2009-04-15 02:03:00,81.52,81.525,81.495,81.495,70200000.0
2009-04-15 02:04:00,81.495,81.51,81.495,81.5,18600000.0
2009-04-15 02:05:00,81.505,81.52,81.485,81.51,215200000.0
2009-04-15 02:06:00,81.52,81.52,81.48,81.485,155600000.0
2009-04-15 02:07:00,81.48,81.49,81.425,81.435,534600000.0
2009-04-15 02:08:00,81.445,81.46,81.415,81.46,299000000.0
2009-04-15 02:09:00,81.46,81.47,81.445,81.46,155800000.0
2009-04-15 02:10:00,81.46,81.48,81.46,81.48,19400000.0
2009-04-15 02:11:00,81.485,81.51,81.485,81.505,75200000.0
2009-04-15 02:12:00,81.51,81.535,81.51,81.535,41600000.0
2009-04-15 02:13:00,81.535,81.555,81.53,81.555,37200000.0
2009-04-15 02:14:00,81.555,81.56,81.555,81.56,21000000.0
2009-04-15 02:15:00,81.56,81.57,81.54,81.555,54200000.0
2009-04-15 02:16:00,81.56,81.56,81.545,81.545,14400000.0
2009-04-15 02:17:00,81.545,81.555,81.54,81.55,45000000.0
2009-04-15 02:18:00,81.545,81.565,81.545,81.555,21600000.0
2009-04-15 02:19:00,81.56,81.58,81.56,81.57,62200000.0
2009-04-15 02:20:00,81.57,81.585,81.56,81.58,75400000.0
2009-04-15 02:21:00,81.58,81.58,81.565,81.58,43800000.0
2009-04-15 02:22:00,81.575,81.575,81.55,81.56,34000000.0
2009-04-15 02:23:00,81.56,81.56,81.54,81.54,22800000.0
2009-04-15 02:24:00,81.54,81.555,81.515,81.555,126200000.0
2009-04-15 02:25:00,81.565,81.565,81.495,81.505,95200000.0
2009-04-15 02:26:00,81.51,81.51,81.51,81.51,1400000.0
2009-04-15 02:27:00,81.5,81.505,81.475,81.48,30200000.0
2009-04-15 02:28:00,81.48,81.5,81.48,81.5,91400000.0
2009-04-15 02:29:00,81.5,81.5,81.47,81.47,129200000.0
2009-04-15 02:30:00,81.465,81.475,81.44,81.44,328000000.0
2009-04-15 02:31:00,81.425,81.445,81.415,81.415,124800000.0
2009-04-15 02:32:00,81.425,81.44,81.405,81.43,401600000.0
2009-04-15 02:33:00,81.425,81.43,81.41,81.41,238800000.0
2009-04-15 02:34:00,81.41,81.41,81.365,81.39,173000000.0
2009-04-15 02:35:00,81.39,81.42,81.385,81.385,168400000.0
2009-04-15 02:36:00,81.39,81.39,81.32,81.32,273200000.0
2009-04-15 02:37:00,81.315,81.37,81.31,81.37,152600000.0
2009-04-15 02:38:00,81.36,81.36,81.315,81.315,75600000.0
2009-04-15 02:39:00,81.32,81.34,81.295,81.33,476800000.0
2009-04-15 02:40:00,81.33,81.35,81.32,81.34,210000000.0
2009-04-15 02:41:00,81.35,81.37,81.35,81.365,325800000.0
2009-04-15 02:42:00,81.365,81.37,81.36,81.365,68000000.0
2009-04-15 02:43:00,81.365,81.37,81.305,81.32,234000000.0
2009-04-15 02:44:00,81.32,81.34,81.305,81.33,286600000.0
2009-04-15 02:45:00,81.33,81.33,81.305,81.31,191600000.0
2009-04-15 02:46:00,81.305,81.325,81.29,81.3,334800000.0
2009-04-15 02:47:00,81.285,81.295,81.26,81.27,156000000.0
2009-04-15 02:48:00,81.27,81.3,81.27,81.275,61200000.0
2009-04-15 02:49:00,81.275,81.285,81.265,81.285,83000000.0
2009-04-15 02:50:00,81.285,81.295,81.28,81.295,26000000.0
2009-04-15 02:51:00,81.295,81.295,81.29,81.29,30600000.0
2009-04-15 02:52:00,81.28,81.28,81.275,81.28,25200000.0
2009-04-15 02:53:00,81.275,81.28,81.225,81.23,63600000.0
2009-04-15 02:54:00,81.225,81.24,81.225,81.23,70600000.0
2009-04-15 02:55:00,81.23,81.23,81.185,81.2,178400000.0
2009-04-15 02:56:00,81.2,81.21,81.195,81.195,64200000.0
2009-04-15 02:57:00,81.195,81.195,81.115,81.115,103800000.0
2009-04-15 02:58:00,81.11,81.155,81.1,81.14,154600000.0
2009-04-15 02:59:00,81.135,81.155,81.13,81.15,65600000.0
2009-04-15 03:00:00,81.155,81.18,81.15,81.16,97600000.0
2009-04-15 03:01:00,81.16,81.225,81.16,81.21,48400000.0
2009-04-15 03:02:00,81.21,81.22,81.19,81.215,81200000.0
2009-04-15 03:03:00,81.215,81.22,81.175,81.175,47800000.0
2009-04-15 03:04:00,81.17,81.21,81.17,81.205,77400000.0
2009-04-15 03:05:00,81.205,81.24,81.195,81.24,50200000.0
2009-04-15 03:06:00,81.235,81.26,81.235,81.26,87800000.0
2009-04-15 03:07:00,81.255,81.26,81.25,81.255,42800000.0
2009-04-15 03:08:00,81.255,81.255,81.245,81.245,40600000.0
2009-04-15 03:09:00,81.245,81.255,81.235,81.25,98800000.0
2009-04-15 03:10:00,81.255,81.255,81.25,81.255,33600000.0
2009-04-15 03:11:00,81.245,81.255,81.235,81.235,49400000.0
2009-04-15 03:12:00,81.235,81.24,81.215,81.22,73800000.0
2009-04-15 03:13:00,81.22,81.22,81.205,81.205,39400000.0
2009-04-15 03:14:00,81.21,81.215,81.18,81.195,62400000.0
2009-04-15 03:15:00,81.195,81.2,81.17,81.17,116000000.0
2009-04-15 03:16:00,81.17,81.2,81.165,81.19,72000000.0
2009-04-15 03:17:00,81.19,81.205,81.19,81.2,57400000.0
2009-04-15 03:18:00,81.2,81.2,81.17,81.17,23200000.0
2009-04-15 03:19:00,81.165,81.175,81.16,81.17,64000000.0
2009-04-15 03:20:00,81.18,81.195,81.17,81.195,59600000.0
2009-04-15 03:21:00,81.185,81.185,81.175,81.18,23800000.0
2009-04-15 03:22:00,81.175,81.175,81.155,81.16,30200000.0
2009-04-15 03:23:00,81.16,81.16,81.14,81.14,55800000.0
2009-04-15 03:24:00,81.14,81.14,81.12,81.125,47000000.0
2009-04-15 03:25:00,81.125,81.13,81.115,81.12,76200000.0
2009-04-15 03:26:00,81.12,81.125,81.105,81.11,137800000.0
2009-04-15 03:27:00,81.11,81.125,81.105,81.125,58400000.0
2009-04-15 03:28:00,81.12,81.15,81.12,81.14,68200000.0
2009-04-15 03:29:00,81.14,81.16,81.14,81.15,36200000.0
2009-04-15 03:30:00,81.155,81.16,81.11,81.11,116600000.0
2009-04-15 03:31:00,81.11,81.11,81.09,81.09,163000000.0
2009-04-15 03:32:00,81.095,81.11,81.09,81.1,62600000.0
2009-04-15 03:33:00,81.1,81.135,81.1,81.125,54400000.0
2009-04-15 03:34:00,81.125,81.125,81.115,81.12,35800000.0
2009-04-15 03:35:00,81.12,81.135,81.12,81.13,29800000.0
2009-04-15 03:36:00,81.13,81.155,81.13,81.155,34800000.0
2009-04-15 03:37:00,81.155,81.16,81.115,81.115,39200000.0
2009-04-15 03:38:00,81.125,81.135,81.12,81.125,40600000.0
2009-04-15 03:39:00,81.125,81.135,81.115,81.13,25200000.0
2009-04-15 03:40:00,81.135,81.145,81.12,81.145,59200000.0
2009-04-15 03:41:00,81.15,81.155,81.145,81.15,25200000.0
2009-04-15 03:42:00,81.15,81.16,81.135,81.135,35000000.0
2009-04-15 03:43:00,81.135,81.135,81.125,81.13,5600000.0
2009-04-15 03:44:00,81.13,81.13,81.12,81.12,29400000.0
2009-04-15 03:45:00,81.12,81.125,81.055,81.075,96200000.0
2009-04-15 03:46:00,81.08,81.085,81.035,81.045,81200000.0
2009-04-15 03:47:00,81.045,81.06,81.02,81.055,107600000.0
2009-04-15 03:48:00,81.055,81.06,81.045,81.045,48400000.0
2009-04-15 03:49:00,81.05,81.05,81.035,81.035,59600000.0
2009-04-15 03:50:00,81.035,81.045,81.03,81.04,83800000.0
2009-04-15 03:51:00,81.04,81.045,80.985,80.995,109600000.0
2009-04-15 03:52:00,80.995,81.03,80.985,81.025,108600000.0
2009-04-15 03:53:00,81.025,81.055,81.025,81.05,66200000.0
2009-04-15 03:54:00,81.05,81.05,81.015,81.02,52600000.0
2009-04-15 03:55:00,81.02,81.025,80.995,81.0,78600000.0
2009-04-15 03:56:00,80.995,81.02,80.99,81.01,76000000.0
2009-04-15 03:57:00,81.01,81.015,80.99,81.005,52600000.0
2009-04-15 03:58:00,81.01,81.02,80.985,81.02,40600000.0
2009-04-15 03:59:00,81.025,81.05,81.025,81.03,67800000.0
2009-04-15 04:00:00,81.03,81.06,81.015,81.06,69800000.0
2009-04-15 04:01:00,81.06,81.06,81.045,81.045,9800000.0
2009-04-15 04:02:00,81.05,81.05,81.025,81.03,114200000.0
2009-04-15 04:03:00,81.045,81.05,81.04,81.05,9800000.0
2009-04-15 04:04:00,81.06,81.06,81.03,81.04,68600000.0
2009-04-15 04:05:00,81.04,81.06,81.035,81.045,276600000.0
2009-04-15 04:06:00,81.045,81.05,81.02,81.02,105800000.0
2009-04-15 04:07:00,81.015,81.055,81.015,81.05,116800000.0
2009-04-15 04:08:00,81.05,81.06,81.04,81.04,37600000.0
2009-04-15 04:09:00,81.04,81.05,81.035,81.05,119800000.0
2009-04-15 04:10:00,81.04,81.06,81.03,81.035,182400000.0
2009-04-15 04:11:00,81.035,81.065,81.035,81.065,103800000.0
2009-04-15 04:12:00,81.065,81.08,81.065,81.065,28000000.0
2009-04-15 04:13:00,81.065,81.095,81.05,81.095,60400000.0
2009-04-15 04:14:00,81.095,81.1,81.095,81.1,13200000.0
2009-04-15 04:15:00,81.1,81.105,81.095,81.105,23600000.0
2009-04-15 04:16:00,81.1,81.1,81.09,81.09,19000000.0
2009-04-15 04:17:00,81.085,81.085,81.06,81.065,51000000.0
2009-04-15 04:18:00,81.065,81.065,81.05,81.055,33600000.0
2009-04-15 04:19:00,81.055,81.055,81.04,81.04,38000000.0
2009-04-15 04:20:00,81.04,81.04,81.015,81.02,59200000.0
2009-04-15 04:21:00,81.015,81.04,81.015,81.03,98600000.0
2009-04-15 04:22:00,81.025,81.07,81.025,81.06,136200000.0
2009-04-15 04:23:00,81.055,81.07,81.055,81.07,21800000.0
2009-04-15 04:24:00,81.075,81.135,81.075,81.105,69600000.0
2009-04-15 04:25:00,81.1,81.105,81.09,81.105,36200000.0
2009-04-15 04:26:00,81.105,81.115,81.07,81.08,62600000.0
2009-04-15 04:27:00,81.08,81.09,81.08,81.09,90400000.0
2009-04-15 04:28:00,81.09,81.09,81.07,81.07,62600000.0
2009-04-15 04:29:00,81.07,81.08,81.06,81.07,130000000.0
2009-04-15 04:30:00,81.07,81.075,81.065,81.07,20600000.0
2009-04-15 04:31:00,81.07,81.075,81.07,81.07,8400000.0
2009-04-15 04:32:00,81.07,81.08,81.055,81.06,39400000.0
2009-04-15 04:33:00,81.05,81.05,81.0,81.01,266600000.0
2009-04-15 04:34:00,81.01,81.01,80.985,81.005,43200000.0
2009-04-15 04:35:00,81.01,81.04,81.005,81.035,36800000.0
2009-04-15 04:36:00,81.025,81.035,81.02,81.025,38200000.0
2009-04-15 04:37:00,81.02,81.02,80.975,80.98,146400000.0
2009-04-15 04:38:00,80.975,81.02,80.965,81.02,55600000.0
2009-04-15 04:39:00,81.02,81.02,81.005,81.01,32000000.0
2009-04-15 04:40:00,81.01,81.01,80.98,80.98,110800000.0
2009-04-15 04:41:00,80.985,80.985,80.965,80.965,43400000.0
2009-04-15 04:42:00,80.965,80.97,80.955,80.955,47600000.0
2009-04-15 04:43:00,80.955,80.96,80.915,80.92,173000000.0
2009-04-15 04:44:00,80.93,80.935,80.895,80.905,115400000.0
2009-04-15 04:45:00,80.91,80.945,80.88,80.89,120200000.0
2009-04-15 04:46:00,80.89,80.905,80.85,80.905,142200000.0
2009-04-15 04:47:00,80.905,80.905,80.885,80.885,41200000.0
2009-04-15 04:48:00,80.875,80.88,80.84,80.86,126800000.0
2009-04-15 04:49:00,80.86,80.865,80.795,80.82,135800000.0
2009-04-15 04:50:00,80.825,80.875,80.825,80.875,64800000.0
2009-04-15 04:51:00,80.875,80.895,80.875,80.89,33600000.0
2009-04-15 04:52:00,80.885,80.925,80.88,80.895,92800000.0
2009-04-15 04:53:00,80.905,80.91,80.89,80.89,57800000.0
2009-04-15 04:54:00,80.9,80.9,80.885,80.895,43800000.0
2009-04-15 04:55:00,80.9,80.915,80.9,80.905,57000000.0
2009-04-15 04:56:00,80.92,80.94,80.915,80.93,36800000.0
2009-04-15 04:57:00,80.93,80.93,80.925,80.925,7000000.0
2009-04-15 04:58:00,80.92,80.92,80.9,80.9,26800000.0
2009-04-15 04:59:00,80.895,80.93,80.865,80.895,75600000.0
2009-04-15 05:00:00,80.89,80.945,80.885,80.92,175000000.0
2009-04-15 05:01:00,80.915,80.97,80.915,80.95,83600000.0
2009-04-15 05:02:00,80.955,80.97,80.945,80.97,44400000.0
2009-04-15 05:03:00,80.965,80.99,80.965,80.99,31600000.0
2009-04-15 05:04:00,80.99,81.0,80.99,81.0,8400000.0
2009-04-15 05:05:00,80.995,81.005,80.995,80.995,14000000.0
2009-04-15 05:06:00,80.995,81.02,80.99,81.005,46200000.0
2009-04-15 05:07:00,81.005,81.01,80.985,80.985,30800000.0
2009-04-15 05:08:00,80.985,80.995,80.955,80.97,58200000.0
2009-04-15 05:09:00,80.97,80.985,80.955,80.965,50200000.0
2009-04-15 05:10:00,80.965,80.965,80.93,80.95,52400000.0
2009-04-15 05:11:00,80.95,80.955,80.95,80.955,23600000.0
2009-04-15 05:12:00,80.96,80.965,80.96,80.96,26400000.0
2009-04-15 05:13:00,80.96,80.96,80.96,80.96,1400000.0
2009-04-15 05:14:00,80.96,80.96,80.92,80.92,91000000.0
2009-04-15 05:15:00,80.92,80.92,80.855,80.855,65400000.0
2009-04-15 05:16:00,80.855,80.915,80.845,80.905,52000000.0
2009-04-15 05:17:00,80.9,80.91,80.9,80.905,15400000.0
2009-04-15 05:18:00,80.895,80.92,80.895,80.91,13000000.0
2009-04-15 05:19:00,80.91,80.91,80.905,80.905,7400000.0
2009-04-15 05:20:00,80.91,80.91,80.865,80.875,101200000.0
2009-04-15 05:21:00,80.88,80.88,80.865,80.88,107600000.0
2009-04-15 05:22:00,80.88,80.885,80.865,80.865,39200000.0
2009-04-15 05:23:00,80.865,80.87,80.85,80.855,142200000.0
2009-04-15 05:24:00,80.855,80.86,80.855,80.86,78200000.0
2009-04-15 05:25:00,80.855,80.875,80.855,80.875,16400000.0
2009-04-15 05:26:00,80.88,80.885,80.87,80.875,67400000.0
2009-04-15 05:27:00,80.87,80.88,80.865,80.87,18600000.0
2009-04-15 05:28:00,80.875,80.89,80.86,80.87,90400000.0
2009-04-15 05:29:00,80.875,80.9,80.875,80.88,70600000.0
2009-04-15 05:30:00,80.885,80.9,80.865,80.895,44000000.0
2009-04-15 05:31:00,80.89,80.9,80.88,80.88,31400000.0
2009-04-15 05:32:00,80.875,80.875,80.86,80.865,25400000.0
2009-04-15 05:33:00,80.86,80.885,80.85,80.885,55800000.0
2009-04-15 05:34:00,80.89,80.895,80.89,80.895,9600000.0
2009-04-15 05:35:00,80.895,80.895,80.875,80.875,14600000.0
2009-04-15 05:36:00,80.875,80.885,80.865,80.885,19800000.0
2009-04-15 05:37:00,80.89,80.89,80.87,80.875,12800000.0
2009-04-15 05:38:00,80.885,80.91,80.87,80.91,56400000.0
2009-04-15 05:39:00,80.915,80.92,80.91,80.91,14400000.0
2009-04-15 05:40:00,80.905,80.91,80.895,80.9,22000000.0
2009-04-15 05:41:00,80.895,80.9,80.895,80.895,14200000.0
2009-04-15 05:42:00,80.895,80.905,80.895,80.905,8800000.0
2009-04-15 05:43:00,80.905,80.905,80.895,80.905,11000000.0
2009-04-15 05:44:00,80.905,80.91,80.905,80.91,3200000.0
2009-04-15 05:45:00,80.915,80.925,80.9,80.9,35000000.0
2009-04-15 05:46:00,80.905,80.905,80.905,80.905,1600000.0
2009-04-15 05:47:00,80.905,80.905,80.895,80.895,9600000.0
2009-04-15 05:48:00,80.895,80.895,80.87,80.875,67800000.0
2009-04-15 05:49:00,80.865,80.875,80.85,80.855,189400000.0
2009-04-15 05:50:00,80.86,80.86,80.845,80.855,90600000.0
2009-04-15 05:51:00,80.855,80.855,80.815,80.82,287000001.0
2009-04-15 05:52:00,80.82,80.82,80.79,80.81,555000000.0
2009-04-15 05:53:00,80.805,80.82,80.8,80.82,104400000.0
2009-04-15 05:54:00,80.805,80.86,80.805,80.83,177400000.0
2009-04-15 05:55:00,80.825,80.84,80.81,80.83,106400000.0
2009-04-15 05:56:00,80.82,80.84,80.815,80.815,157000000.0
2009-04-15 05:57:00,80.815,80.83,80.81,80.82,132000000.0
2009-04-15 05:58:00,80.815,80.83,80.805,80.815,133400000.0
2009-04-15 05:59:00,80.815,80.815,80.79,80.81,222600000.0
2009-04-15 06:00:00,80.81,80.82,80.8,80.8,126800000.0
2009-04-15 06:01:00,80.79,80.8,80.785,80.8,140000000.0
2009-04-15 06:02:00,80.795,80.81,80.795,80.8,139200001.0
2009-04-15 06:03:00,80.8,80.825,80.795,80.825,211200000.0
2009-04-15 06:04:00,80.825,80.825,80.82,80.82,41600000.0
2009-04-15 06:05:00,80.82,80.85,80.82,80.85,72800000.0
2009-04-15 06:06:00,80.85,80.86,80.825,80.84,360800000.0
2009-04-15 06:07:00,80.84,80.86,80.8,80.8,272600001.0
2009-04-15 06:08:00,80.805,80.83,80.8,80.805,195400000.0
2009-04-15 06:09:00,80.8,80.8,80.725,80.79,596400000.0
2009-04-15 06:10:00,80.78,80.8,80.77,80.78,309000000.0
2009-04-15 06:11:00,80.78,80.78,80.765,80.77,96000000.0
2009-04-15 06:12:00,80.77,80.77,80.765,80.77,56800000.0
2009-04-15 06:13:00,80.77,80.77,80.75,80.765,110400000.0
2009-04-15 06:14:00,80.765,80.775,80.765,80.775,18200000.0
2009-04-15 06:15:00,80.775,80.79,80.775,80.785,28400000.0
2009-04-15 06:16:00,80.785,80.795,80.785,80.795,37200000.0
2009-04-15 06:17:00,80.79,80.79,80.775,80.775,14400000.0
2009-04-15 06:18:00,80.775,80.775,80.76,80.76,30600000.0
2009-04-15 06:19:00,80.76,80.76,80.725,80.725,71800000.0
2009-04-15 06:20:00,80.725,80.725,80.665,80.685,84600000.0
2009-04-15 06:21:00,80.68,80.7,80.66,80.67,146000000.0
2009-04-15 06:22:00,80.675,80.68,80.67,80.68,71800000.0
2009-04-15 06:23:00,80.68,80.7,80.68,80.695,101600000.0
2009-04-15 06:24:00,80.695,80.725,80.695,80.725,71800000.0
2009-04-15 06:25:00,80.73,80.745,80.73,80.745,8400000.0
2009-04-15 06:26:00,80.745,80.765,80.745,80.745,72000000.0
2009-04-15 06:27:00,80.755,80.76,80.74,80.745,262000001.0
2009-04-15 06:28:00,80.74,80.74,80.74,80.74,5800000.0
2009-04-15 06:29:00,80.74,80.76,80.74,80.76,254800000.0
2009-04-15 06:30:00,80.76,80.76,80.745,80.745,535200000.0
2009-04-15 06:31:00,80.75,80.75,80.72,80.725,72800000.0
2009-04-15 06:32:00,80.73,80.73,80.685,80.69,205600000.0
2009-04-15 06:33:00,80.69,80.71,80.67,80.67,242000000.0
2009-04-15 06:34:00,80.675,80.675,80.62,80.64,606200000.0
2009-04-15 06:35:00,80.64,80.655,80.63,80.645,52600000.0
2009-04-15 06:36:00,80.635,80.685,80.635,80.665,121600000.0
2009-04-15 06:37:00,80.675,80.75,80.67,80.715,407800000.0
2009-04-15 06:38:00,80.7,80.72,80.7,80.71,190200000.0
2009-04-15 06:39:00,80.71,80.72,80.7,80.72,33200000.0
2009-04-15 06:40:00,80.72,80.72,80.7,80.715,58600000.0
2009-04-15 06:41:00,80.71,80.74,80.705,80.725,69200000.0
2009-04-15 06:42:00,80.73,80.735,80.725,80.735,13800000.0
2009-04-15 06:43:00,80.74,80.775,80.74,80.775,69400000.0
2009-04-15 06:44:00,80.775,80.795,80.77,80.795,26400000.0
2009-04-15 06:45:00,80.8,80.82,80.785,80.82,149800000.0
2009-04-15 06:46:00,80.82,80.825,80.8,80.82,413799999.0
2009-04-15 06:47:00,80.82,80.845,80.81,80.82,381800003.0
2009-04-15 06:48:00,80.83,80.85,80.83,80.85,59200000.0
2009-04-15 06:49:00,80.85,80.86,80.84,80.86,90200000.0
2009-04-15 06:50:00,80.855,80.855,80.845,80.85,24600000.0
2009-04-15 06:51:00,80.85,80.86,80.84,80.845,41400000.0
2009-04-15 06:52:00,80.84,80.84,80.83,80.83,21800000.0
2009-04-15 06:53:00,80.825,80.83,80.82,80.83,7000000.0
2009-04-15 06:54:00,80.83,80.83,80.825,80.825,11200000.0
2009-04-15 06:55:00,80.82,80.825,80.815,80.815,18600000.0
2009-04-15 06:56:00,80.815,80.845,80.815,80.845,184400002.0
2009-04-15 06:57:00,80.84,80.84,80.82,80.825,113400000.0
2009-04-15 06:58:00,80.825,80.83,80.815,80.83,20200000.0
2009-04-15 06:59:00,80.835,80.855,80.83,80.855,73800000.0
2009-04-15 07:00:00,80.86,80.875,80.86,80.875,58400000.0
2009-04-15 07:01:00,80.865,80.87,80.85,80.86,70800000.0
2009-04-15 07:02:00,80.865,80.87,80.85,80.865,70800000.0
2009-04-15 07:03:00,80.86,80.935,80.86,80.92,306600000.0
2009-04-15 07:04:00,80.92,80.92,80.875,80.89,290600000.0
2009-04-15 07:05:00,80.88,80.885,80.86,80.865,139000000.0
2009-04-15 07:06:00,80.865,80.88,80.865,80.88,128000000.0
2009-04-15 07:07:00,80.88,80.885,80.87,80.885,189800000.0
2009-04-15 07:08:00,80.89,80.95,80.89,80.945,114800000.0
2009-04-15 07:09:00,80.94,80.965,80.935,80.935,168400000.0
2009-04-15 07:10:00,80.935,80.965,80.935,80.96,59000000.0
2009-04-15 07:11:00,80.96,80.985,80.955,80.985,60200000.0
2009-04-15 07:12:00,80.985,80.985,80.965,80.97,29000000.0
2009-04-15 07:13:00,80.965,80.965,80.955,80.96,14000000.0
2009-04-15 07:14:00,80.955,80.955,80.925,80.93,77400000.0
2009-04-15 07:15:00,80.94,80.94,80.93,80.93,145600000.0
2009-04-15 07:16:00,80.93,80.93,80.91,80.92,150200000.0
2009-04-15 07:17:00,80.93,80.95,80.925,80.94,103400000.0
2009-04-15 07:18:00,80.935,80.95,80.935,80.94,37800000.0
2009-04-15 07:19:00,80.94,80.945,80.93,80.945,152600000.0
2009-04-15 07:20:00,80.945,80.965,80.945,80.95,236800000.0
2009-04-15 07:21:00,80.96,80.965,80.95,80.96,374600000.0
2009-04-15 07:22:00,80.96,80.96,80.935,80.945,325200000.0
2009-04-15 07:23:00,80.96,81.01,80.955,80.98,228800000.0
2009-04-15 07:24:00,80.98,80.995,80.97,80.97,337600000.0
2009-04-15 07:25:00,80.97,80.98,80.96,80.97,162000000.0
2009-04-15 07:26:00,80.975,81.0,80.965,81.0,386400000.0
2009-04-15 07:27:00,80.98,81.0,80.94,80.97,257000000.0
2009-04-15 07:28:00,80.96,80.975,80.96,80.965,154000000.0
2009-04-15 07:29:00,80.97,81.005,80.96,80.99,632200000.0
2009-04-15 07:30:00,80.99,81.015,80.985,81.015,402200000.0
2009-04-15 07:31:00,81.015,81.025,81.01,81.01,400400000.0
2009-04-15 07:32:00,81.01,81.02,81.01,81.02,138600000.0
2009-04-15 07:33:00,81.01,81.025,81.005,81.025,197200000.0
2009-04-15 07:34:00,81.025,81.07,81.02,81.055,427600000.0
2009-04-15 07:35:00,81.06,81.085,81.045,81.085,671400000.0
2009-04-15 07:36:00,81.085,81.115,81.075,81.105,417600000.0
2009-04-15 07:37:00,81.1,81.105,81.07,81.07,667600000.0
2009-04-15 07:38:00,81.07,81.07,80.99,81.005,268600000.0
2009-04-15 07:39:00,81.005,81.02,80.995,81.01,212400000.0
2009-04-15 07:40:00,81.01,81.02,80.95,80.95,198800000.0
2009-04-15 07:41:00,80.945,80.985,80.94,80.97,194200000.0
2009-04-15 07:42:00,80.97,80.975,80.965,80.965,29600000.0
2009-04-15 07:43:00,80.97,80.97,80.955,80.955,47600000.0
2009-04-15 07:44:00,80.955,80.975,80.955,80.965,75400000.0
2009-04-15 07:45:00,80.96,80.965,80.93,80.935,79000000.0
2009-04-15 07:46:00,80.93,80.94,80.91,80.91,28800000.0
2009-04-15 07:47:00,80.9,80.92,80.9,80.92,54800000.0
2009-04-15 07:48:00,80.92,80.93,80.915,80.93,235400000.0
2009-04-15 07:49:00,80.925,80.945,80.92,80.94,420200000.0
2009-04-15 07:50:00,80.94,80.94,80.925,80.93,373400000.0
2009-04-15 07:51:00,80.925,80.925,80.92,80.92,46000000.0
2009-04-15 07:52:00,80.92,80.93,80.92,80.92,80600000.0
2009-04-15 07:53:00,80.92,80.935,80.9,80.93,265200000.0
2009-04-15 07:54:00,80.93,80.945,80.925,80.945,156400000.0
2009-04-15 07:55:00,80.945,80.96,80.93,80.93,364600000.0
2009-04-15 07:56:00,80.93,80.93,80.91,80.91,67600000.0
2009-04-15 07:57:00,80.9,80.93,80.9,80.93,82600000.0
2009-04-15 07:58:00,80.935,80.94,80.925,80.925,11200000.0
2009-04-15 07:59:00,80.925,80.935,80.92,80.935,86400000.0
2009-04-15 08:00:00,80.93,80.95,80.92,80.93,242000000.0
2009-04-15 08:01:00,80.92,80.92,80.895,80.91,48000000.0
2009-04-15 08:02:00,80.91,80.91,80.875,80.895,118200000.0
2009-04-15 08:03:00,80.895,80.895,80.865,80.89,169400000.0
2009-04-15 08:04:00,80.89,80.89,80.865,80.865,46600000.0
2009-04-15 08:05:00,80.865,80.895,80.865,80.89,53800000.0
2009-04-15 08:06:00,80.88,80.895,80.875,80.88,100600000.0
2009-04-15 08:07:00,80.88,80.88,80.865,80.875,47600000.0
2009-04-15 08:08:00,80.87,80.87,80.855,80.865,113600000.0
2009-04-15 08:09:00,80.86,80.905,80.855,80.895,119400000.0
2009-04-15 08:10:00,80.895,80.9,80.865,80.885,66800000.0
2009-04-15 08:11:00,80.875,80.895,80.875,80.895,13800000.0
2009-04-15 08:12:00,80.9,80.91,80.875,80.88,116200000.0
2009-04-15 08:13:00,80.88,80.885,80.845,80.86,132000000.0
2009-04-15 08:14:00,80.855,80.865,80.82,80.82,59000000.0
2009-04-15 08:15:00,80.82,80.83,80.82,80.83,42800000.0
2009-04-15 08:16:00,80.83,80.835,80.82,80.82,13800000.0
2009-04-15 08:17:00,80.82,80.835,80.815,80.82,43200000.0
2009-04-15 08:18:00,80.825,80.83,80.785,80.795,58400000.0
2009-04-15 08:19:00,80.795,80.805,80.735,80.735,137200000.0
2009-04-15 08:20:00,80.73,80.745,80.72,80.725,109400000.0
2009-04-15 08:21:00,80.725,80.725,80.69,80.69,110200000.0
2009-04-15 08:22:00,80.69,80.69,80.64,80.675,132200000.0
2009-04-15 08:23:00,80.67,80.73,80.66,80.715,300200000.0
2009-04-15 08:24:00,80.715,80.72,80.7,80.71,53400000.0
2009-04-15 08:25:00,80.72,80.72,80.695,80.695,74000000.0
2009-04-15 08:26:00,80.7,80.7,80.655,80.655,177800000.0
2009-04-15 08:27:00,80.655,80.68,80.645,80.65,232200000.0
2009-04-15 08:28:00,80.65,80.66,80.64,80.64,282200000.0
2009-04-15 08:29:00,80.64,80.665,80.64,80.665,173400000.0
2009-04-15 08:30:00,80.67,80.705,80.66,80.69,160800000.0
2009-04-15 08:31:00,80.685,80.7,80.65,80.685,172400000.0
2009-04-15 08:32:00,80.685,80.695,80.675,80.685,132200000.0
2009-04-15 08:33:00,80.69,80.69,80.665,80.675,289800000.0
2009-04-15 08:34:00,80.68,80.69,80.655,80.685,445600000.0
2009-04-15 08:35:00,80.685,80.735,80.675,80.73,297600000.0
2009-04-15 08:36:00,80.73,80.79,80.71,80.79,416200000.0
2009-04-15 08:37:00,80.79,80.805,80.765,80.805,398000000.0
2009-04-15 08:38:00,80.805,80.805,80.775,80.785,424800000.0
2009-04-15 08:39:00,80.785,80.785,80.755,80.78,341200000.0
2009-04-15 08:40:00,80.78,80.8,80.765,80.795,553800000.0
2009-04-15 08:41:00,80.8,80.805,80.78,80.8,326000000.0
2009-04-15 08:42:00,80.8,80.84,80.795,80.815,192000000.0
2009-04-15 08:43:00,80.815,80.82,80.81,80.81,106000000.0
2009-04-15 08:44:00,80.81,80.82,80.795,80.8,209200000.0
2009-04-15 08:45:00,80.8,80.8,80.77,80.77,235400000.0
2009-04-15 08:46:00,80.78,80.78,80.75,80.75,181000000.0
2009-04-15 08:47:00,80.75,80.76,80.745,80.755,170400000.0
2009-04-15 08:48:00,80.755,80.77,80.75,80.77,200400000.0
2009-04-15 08:49:00,80.775,80.79,80.76,80.765,217200000.0
2009-04-15 08:50:00,80.77,80.77,80.745,80.75,142600000.0
2009-04-15 08:51:00,80.74,80.77,80.735,80.77,303000000.0
2009-04-15 08:52:00,80.76,80.8,80.76,80.8,357000000.0
2009-04-15 08:53:00,80.79,80.805,80.785,80.795,194800000.0
2009-04-15 08:54:00,80.795,80.815,80.755,80.815,292200000.0
2009-04-15 08:55:00,80.81,80.875,80.795,80.875,303200000.0
2009-04-15 08:56:00,80.88,80.92,80.86,80.895,586200000.0
2009-04-15 08:57:00,80.905,80.915,80.88,80.895,595800000.0
2009-04-15 08:58:00,80.895,80.935,80.88,80.93,367000000.0
2009-04-15 08:59:00,80.935,80.99,80.935,80.945,793000000.0
2009-04-15 09:00:00,80.94,81.025,80.93,81.015,880000000.0
2009-04-15 09:01:00,81.02,81.075,80.98,81.065,916000000.0
2009-04-15 09:02:00,81.065,81.07,80.99,80.99,500600000.0
2009-04-15 09:03:00,80.99,81.035,80.98,81.035,600200000.0
2009-04-15 09:04:00,81.05,81.05,80.985,81.02,472200000.0
2009-04-15 09:05:00,81.015,81.03,80.93,80.935,487600000.0
2009-04-15 09:06:00,80.935,80.945,80.92,80.94,217200000.0
2009-04-15 09:07:00,80.94,80.945,80.905,80.91,417000000.0
2009-04-15 09:08:00,80.91,80.95,80.9,80.92,490600000.0
2009-04-15 09:09:00,80.92,80.93,80.91,80.915,256000000.0
2009-04-15 09:10:00,80.92,80.925,80.91,80.915,262600000.0
2009-04-15 09:11:00,80.91,80.925,80.91,80.91,260800000.0
2009-04-15 09:12:00,80.91,80.92,80.895,80.905,266400000.0
2009-04-15 09:13:00,80.905,80.94,80.885,80.94,340000000.0
2009-04-15 09:14:00,80.94,80.965,80.93,80.945,541000000.0
2009-04-15 09:15:00,80.95,80.96,80.945,80.95,465800000.0
2009-04-15 09:16:00,80.95,80.97,80.95,80.97,195800000.0
2009-04-15 09:17:00,80.97,80.985,80.955,80.98,493400000.0
2009-04-15 09:18:00,80.98,81.08,80.975,81.08,454800000.0
2009-04-15 09:19:00,81.055,81.09,81.055,81.07,696600000.0
2009-04-15 09:20:00,81.07,81.14,81.07,81.08,612400000.0
2009-04-15 09:21:00,81.085,81.11,81.03,81.09,431400000.0
2009-04-15 09:22:00,81.09,81.11,81.01,81.01,493000000.0
2009-04-15 09:23:00,81.015,81.035,80.945,80.98,370800000.0
2009-04-15 09:24:00,80.98,80.99,80.97,80.98,389000000.0
2009-04-15 09:25:00,80.98,80.985,80.945,80.96,333800000.0
2009-04-15 09:26:00,80.95,80.97,80.9,80.9,361200000.0
2009-04-15 09:27:00,80.9,80.92,80.895,80.915,291800000.0
2009-04-15 09:28:00,80.925,80.96,80.915,80.96,186800000.0
2009-04-15 09:29:00,80.96,80.985,80.94,80.975,262400000.0
2009-04-15 09:30:00,80.975,80.98,80.92,80.935,414200000.0
2009-04-15 09:31:00,80.94,80.975,80.935,80.96,458000000.0
2009-04-15 09:32:00,80.96,80.99,80.955,80.955,208400000.0
2009-04-15 09:33:00,80.965,80.965,80.905,80.91,410000000.0
2009-04-15 09:34:00,80.915,80.92,80.875,80.895,387000000.0
2009-04-15 09:35:00,80.89,80.9,80.87,80.88,411600000.0
2009-04-15 09:36:00,80.87,80.885,80.87,80.87,338400000.0
2009-04-15 09:37:00,80.885,80.885,80.85,80.86,383200000.0
2009-04-15 09:38:00,80.865,80.87,80.83,80.86,311400000.0
2009-04-15 09:39:00,80.86,80.88,80.85,80.87,359600000.0
2009-04-15 09:40:00,80.87,80.945,80.865,80.87,426200000.0
2009-04-15 09:41:00,80.86,80.86,80.845,80.845,238400000.0
2009-04-15 09:42:00,80.845,80.865,80.845,80.86,258400000.0
2009-04-15 09:43:00,80.86,80.915,80.86,80.875,145200000.0
2009-04-15 09:44:00,80.885,80.905,80.85,80.855,425799999.0
2009-04-15 09:45:00,80.855,80.87,80.855,80.865,120600000.0
2009-04-15 09:46:00,80.865,80.91,80.865,80.905,558600000.0
2009-04-15 09:47:00,80.9,80.94,80.89,80.94,478000000.0
2009-04-15 09:48:00,80.94,81.0,80.93,80.98,732400000.0
2009-04-15 09:49:00,80.98,81.09,80.975,81.04,368800000.0
2009-04-15 09:50:00,81.05,81.11,80.99,81.105,576000000.0
2009-04-15 09:51:00,81.115,81.115,81.06,81.06,274400000.0
2009-04-15 09:52:00,81.07,81.095,81.065,81.07,285400000.0
2009-04-15 09:53:00,81.07,81.08,81.01,81.01,535800000.0
2009-04-15 09:54:00,81.015,81.02,80.965,80.965,451000000.0
2009-04-15 09:55:00,80.965,81.005,80.965,80.995,306200000.0
2009-04-15 09:56:00,81.0,81.015,80.985,81.005,440000000.0
2009-04-15 09:57:00,81.025,81.075,81.02,81.075,317200000.0
2009-04-15 09:58:00,81.075,81.11,81.05,81.08,441600000.0
2009-04-15 09:59:00,81.095,81.14,81.09,81.11,771200000.0
2009-04-15 10:00:00,81.12,81.165,81.075,81.16,386200000.0
2009-04-15 10:01:00,81.165,81.185,81.135,81.14,659800000.0
2009-04-15 10:02:00,81.14,81.145,81.095,81.12,485400000.0
2009-04-15 10:03:00,81.115,81.12,81.075,81.09,534000000.0
2009-04-15 10:04:00,81.1,81.11,81.08,81.095,253600000.0
2009-04-15 10:05:00,81.095,81.155,81.095,81.12,336200000.0
2009-04-15 10:06:00,81.12,81.2,81.12,81.195,369600000.0
2009-04-15 10:07:00,81.2,81.245,81.2,81.215,671800000.0
2009-04-15 10:08:00,81.215,81.28,81.21,81.255,548600000.0
2009-04-15 10:09:00,81.25,81.345,81.245,81.32,673400000.0
2009-04-15 10:10:00,81.32,81.32,81.285,81.295,964000000.0
2009-04-15 10:11:00,81.29,81.35,81.29,81.305,693000000.0
2009-04-15 10:12:00,81.31,81.315,81.265,81.275,633200000.0
2009-04-15 10:13:00,81.275,81.28,81.23,81.245,420200000.0
2009-04-15 10:14:00,81.245,81.28,81.22,81.28,367600000.0
2009-04-15 10:15:00,81.28,81.295,81.26,81.29,587600000.0
2009-04-15 10:16:00,81.28,81.3,81.26,81.26,714000000.0
2009-04-15 10:17:00,81.26,81.265,81.245,81.25,573200000.0
2009-04-15 10:18:00,81.26,81.26,81.205,81.22,406800000.0
2009-04-15 10:19:00,81.22,81.225,81.21,81.21,338200000.0
2009-04-15 10:20:00,81.215,81.245,81.21,81.23,559600000.0
2009-04-15 10:21:00,81.23,81.245,81.205,81.205,421400000.0
2009-04-15 10:22:00,81.2,81.225,81.2,81.21,437400000.0
2009-04-15 10:23:00,81.21,81.255,81.2,81.235,351200000.0
2009-04-15 10:24:00,81.235,81.27,81.22,81.26,355200000.0
2009-04-15 10:25:00,81.27,81.27,81.23,81.23,514200000.0
2009-04-15 10:26:00,81.23,81.265,81.215,81.265,476400000.0
2009-04-15 10:27:00,81.265,81.3,81.265,81.28,452200000.0
2009-04-15 10:28:00,81.28,81.28,81.235,81.245,555800000.0
2009-04-15 10:29:00,81.26,81.3,81.26,81.275,493200000.0
2009-04-15 10:30:00,81.275,81.295,81.225,81.235,503600000.0
2009-04-15 10:31:00,81.235,81.305,81.2,81.3,718000000.0
2009-04-15 10:32:00,81.29,81.315,81.285,81.31,360200000.0
2009-04-15 10:33:00,81.31,81.355,81.31,81.35,354800000.0
2009-04-15 10:34:00,81.355,81.38,81.315,81.32,403800000.0
2009-04-15 10:35:00,81.32,81.34,81.29,81.3,734600000.0
2009-04-15 10:36:00,81.305,81.315,81.285,81.29,418400000.0
2009-04-15 10:37:00,81.28,81.315,81.255,81.29,594400000.0
2009-04-15 10:38:00,81.3,81.375,81.3,81.355,514400000.0
2009-04-15 10:39:00,81.405,81.455,81.405,81.435,652600000.0
2009-04-15 10:40:00,81.435,81.44,81.415,81.415,720600000.0
2009-04-15 10:41:00,81.415,81.465,81.415,81.435,679200000.0
2009-04-15 10:42:00,81.435,81.465,81.43,81.445,505400000.0
2009-04-15 10:43:00,81.445,81.495,81.435,81.49,415800000.0
2009-04-15 10:44:00,81.485,81.51,81.47,81.5,410600000.0
2009-04-15 10:45:00,81.5,81.525,81.495,81.515,351200000.0
2009-04-15 10:46:00,81.52,81.56,81.5,81.5,356200000.0
2009-04-15 10:47:00,81.5,81.53,81.485,81.495,308800000.0
2009-04-15 10:48:00,81.49,81.62,81.49,81.53,384400000.0
2009-04-15 10:49:00,81.535,81.56,81.44,81.445,419400000.0
2009-04-15 10:50:00,81.445,81.5,81.44,81.47,275400000.0
2009-04-15 10:51:00,81.48,81.48,81.41,81.42,370200000.0
2009-04-15 10:52:00,81.42,81.485,81.42,81.485,438400000.0
2009-04-15 10:53:00,81.485,81.545,81.46,81.515,485000000.0
2009-04-15 10:54:00,81.52,81.53,81.47,81.47,290200000.0
2009-04-15 10:55:00,81.47,81.55,81.46,81.53,549800000.0
2009-04-15 10:56:00,81.53,81.535,81.475,81.485,359800000.0
2009-04-15 10:57:00,81.5,81.57,81.495,81.54,311200000.0
2009-04-15 10:58:00,81.54,81.57,81.525,81.55,348400000.0
2009-04-15 10:59:00,81.55,81.57,81.52,81.54,146600000.0
2009-04-15 11:00:00,81.54,81.545,81.495,81.5,302600000.0
2009-04-15 11:01:00,81.5,81.53,81.5,81.52,324800000.0
2009-04-15 11:02:00,81.52,81.54,81.515,81.515,321600000.0
2009-04-15 11:03:00,81.515,81.52,81.5,81.5,164200000.0
2009-04-15 11:04:00,81.495,81.51,81.455,81.455,197600000.0
2009-04-15 11:05:00,81.45,81.46,81.415,81.43,215200000.0
2009-04-15 11:06:00,81.43,81.44,81.4,81.4,346900000.0
2009-04-15 11:07:00,81.4,81.48,81.38,81.425,520200000.0
2009-04-15 11:08:00,81.425,81.43,81.375,81.395,361800000.0
2009-04-15 11:09:00,81.395,81.41,81.38,81.385,249400000.0
2009-04-15 11:10:00,81.385,81.405,81.385,81.405,164800000.0
2009-04-15 11:11:00,81.4,81.41,81.365,81.37,330800000.0
2009-04-15 11:12:00,81.38,81.38,81.355,81.37,294200000.0
2009-04-15 11:13:00,81.36,81.37,81.325,81.34,353800000.0
2009-04-15 11:14:00,81.345,81.37,81.34,81.35,142200000.0
2009-04-15 11:15:00,81.35,81.38,81.35,81.365,117600000.0
2009-04-15 11:16:00,81.37,81.38,81.295,81.295,284600000.0
2009-04-15 11:17:00,81.3,81.32,81.295,81.305,163600000.0
2009-04-15 11:18:00,81.305,81.31,81.28,81.295,188800000.0
2009-04-15 11:19:00,81.295,81.33,81.29,81.33,166400000.0
2009-04-15 11:20:00,81.33,81.35,81.33,81.345,186000000.0
2009-04-15 11:21:00,81.345,81.39,81.34,81.37,179000000.0
2009-04-15 11:22:00,81.38,81.38,81.335,81.34,285600000.0
2009-04-15 11:23:00,81.34,81.37,81.33,81.34,201800000.0
2009-04-15 11:24:00,81.355,81.375,81.35,81.355,214200000.0
2009-04-15 11:25:00,81.375,81.42,81.35,81.415,220200000.0
2009-04-15 11:26:00,81.41,81.47,81.405,81.465,432800000.0
2009-04-15 11:27:00,81.47,81.47,81.4,81.43,289400000.0
2009-04-15 11:28:00,81.44,81.44,81.385,81.4,163000000.0
2009-04-15 11:29:00,81.4,81.4,81.36,81.365,125600000.0
2009-04-15 11:30:00,81.365,81.42,81.365,81.405,478000000.0
2009-04-15 11:31:00,81.405,81.425,81.355,81.415,290600000.0
2009-04-15 11:32:00,81.405,81.415,81.355,81.4,308800000.0
2009-04-15 11:33:00,81.39,81.44,81.38,81.41,416600000.0
2009-04-15 11:34:00,81.41,81.415,81.38,81.405,522600000.0
2009-04-15 11:35:00,81.405,81.43,81.4,81.415,168000000.0
2009-04-15 11:36:00,81.42,81.43,81.405,81.43,156000000.0
2009-04-15 11:37:00,81.42,81.47,81.415,81.47,148800000.0
2009-04-15 11:38:00,81.48,81.49,81.47,81.475,253000000.0
2009-04-15 11:39:00,81.475,81.48,81.44,81.455,313200000.0
2009-04-15 11:40:00,81.46,81.52,81.455,81.505,191000000.0
2009-04-15 11:41:00,81.505,81.515,81.435,81.46,288800000.0
2009-04-15 11:42:00,81.475,81.5,81.455,81.475,357800000.0
2009-04-15 11:43:00,81.47,81.48,81.41,81.42,395000000.0
2009-04-15 11:44:00,81.42,81.43,81.4,81.43,220200000.0
2009-04-15 11:45:00,81.42,81.435,81.41,81.415,381600000.0
2009-04-15 11:46:00,81.415,81.42,81.385,81.4,190400000.0
2009-04-15 11:47:00,81.405,81.42,81.395,81.42,222200000.0
2009-04-15 11:48:00,81.415,81.425,81.4,81.405,332000000.0
2009-04-15 11:49:00,81.41,81.44,81.405,81.43,229200000.0
2009-04-15 11:50:00,81.43,81.44,81.405,81.415,293000000.0
2009-04-15 11:51:00,81.415,81.45,81.415,81.45,221200000.0
2009-04-15 11:52:00,81.45,81.46,81.425,81.425,174200000.0
2009-04-15 11:53:00,81.43,81.43,81.4,81.405,95800000.0
2009-04-15 11:54:00,81.41,81.425,81.4,81.415,152600000.0
2009-04-15 11:55:00,81.42,81.44,81.38,81.415,477200000.0
2009-04-15 11:56:00,81.43,81.45,81.415,81.43,610600000.0
2009-04-15 11:57:00,81.45,81.47,81.435,81.46,289600000.0
2009-04-15 11:58:00,81.47,81.47,81.455,81.46,160600000.0
2009-04-15 11:59:00,81.45,81.47,81.45,81.47,62400000.0
2009-04-15 12:00:00,81.465,81.48,81.445,81.45,123400000.0
2009-04-15 12:01:00,81.43,81.45,81.425,81.43,263400000.0
2009-04-15 12:02:00,81.43,81.43,81.405,81.405,131800000.0
2009-04-15 12:03:00,81.405,81.415,81.39,81.395,158600000.0
2009-04-15 12:04:00,81.41,81.43,81.41,81.425,47800000.0
2009-04-15 12:05:00,81.425,81.455,81.42,81.44,216000000.0
2009-04-15 12:06:00,81.44,81.44,81.42,81.42,117400000.0
2009-04-15 12:07:00,81.44,81.44,81.415,81.42,477800000.0
2009-04-15 12:08:00,81.42,81.445,81.415,81.425,390400000.0
2009-04-15 12:09:00,81.43,81.44,81.425,81.43,120200000.0
2009-04-15 12:10:00,81.44,81.48,81.435,81.48,170600000.0
2009-04-15 12:11:00,81.48,81.525,81.475,81.525,290000000.0
2009-04-15 12:12:00,81.53,81.54,81.52,81.52,210600000.0
2009-04-15 12:13:00,81.52,81.535,81.505,81.52,547600000.0
2009-04-15 12:14:00,81.525,81.525,81.5,81.5,349000000.0
2009-04-15 12:15:00,81.5,81.55,81.485,81.525,821400001.0
2009-04-15 12:16:00,81.52,81.57,81.5,81.56,489000000.0
2009-04-15 12:17:00,81.55,81.56,81.535,81.555,344800000.0
2009-04-15 12:18:00,81.555,81.58,81.54,81.57,339400000.0
2009-04-15 12:19:00,81.575,81.605,81.545,81.585,439800000.0
2009-04-15 12:20:00,81.585,81.59,81.57,81.57,247600000.0
2009-04-15 12:21:00,81.575,81.59,81.57,81.57,316000000.0
2009-04-15 12:22:00,81.57,81.605,81.57,81.595,104600000.0
2009-04-15 12:23:00,81.6,81.62,81.595,81.61,362800000.0
2009-04-15 12:24:00,81.6,81.665,81.6,81.65,465800000.0
2009-04-15 12:25:00,81.65,81.66,81.575,81.59,335800000.0
2009-04-15 12:26:00,81.59,81.59,81.525,81.54,327200000.0
2009-04-15 12:27:00,81.54,81.55,81.525,81.54,227600000.0
2009-04-15 12:28:00,81.54,81.55,81.525,81.545,389800000.0
2009-04-15 12:29:00,81.55,81.645,81.54,81.645,241600000.0
2009-04-15 12:30:00,81.645,81.65,81.6,81.61,166400000.0
2009-04-15 12:31:00,81.61,81.655,81.605,81.62,269000000.0
2009-04-15 12:32:00,81.62,81.675,81.615,81.66,591300000.0
2009-04-15 12:33:00,81.66,81.66,81.6,81.6,249800000.0
2009-04-15 12:34:00,81.6,81.62,81.57,81.585,163600000.0
2009-04-15 12:35:00,81.585,81.61,81.575,81.59,207200000.0
2009-04-15 12:36:00,81.58,81.585,81.565,81.565,96400000.0
2009-04-15 12:37:00,81.565,81.57,81.53,81.53,178200000.0
2009-04-15 12:38:00,81.54,81.56,81.515,81.52,220800000.0
2009-04-15 12:39:00,81.53,81.58,81.525,81.565,100000000.0
2009-04-15 12:40:00,81.565,81.705,81.565,81.69,359800000.0
2009-04-15 12:41:00,81.69,81.74,81.675,81.71,335400000.0
2009-04-15 12:42:00,81.71,81.75,81.685,81.73,454400000.0
2009-04-15 12:43:00,81.73,81.78,81.695,81.77,524400000.0
2009-04-15 12:44:00,81.77,81.785,81.745,81.75,336000000.0
2009-04-15 12:45:00,81.75,81.765,81.675,81.74,292400000.0
2009-04-15 12:46:00,81.74,81.75,81.73,81.745,119800000.0
2009-04-15 12:47:00,81.745,81.745,81.66,81.68,224600000.0
2009-04-15 12:48:00,81.68,81.72,81.68,81.7,133800000.0
2009-04-15 12:49:00,81.7,81.73,81.695,81.715,163200000.0
2009-04-15 12:50:00,81.72,81.73,81.71,81.72,96800000.0
2009-04-15 12:51:00,81.725,81.74,81.72,81.74,180600000.0
2009-04-15 12:52:00,81.735,81.79,81.735,81.785,374000000.0
2009-04-15 12:53:00,81.785,81.815,81.775,81.78,566800000.0
2009-04-15 12:54:00,81.79,81.8,81.775,81.775,209800000.0
2009-04-15 12:55:00,81.775,81.785,81.765,81.785,124400000.0
2009-04-15 12:56:00,81.785,81.8,81.765,81.78,248000000.0
2009-04-15 12:57:00,81.78,81.79,81.74,81.75,394200000.0
2009-04-15 12:58:00,81.76,81.765,81.745,81.755,313000000.0
2009-04-15 12:59:00,81.755,81.785,81.755,81.765,322800000.0
2009-04-15 13:00:00,81.765,81.84,81.765,81.835,200600000.0
2009-04-15 13:01:00,81.835,81.84,81.82,81.83,263200000.0
2009-04-15 13:02:00,81.83,81.83,81.8,81.805,211600000.0
2009-04-15 13:03:00,81.81,81.81,81.79,81.8,120800000.0
2009-04-15 13:04:00,81.8,81.81,81.79,81.795,144800000.0
2009-04-15 13:05:00,81.8,81.81,81.79,81.8,205000000.0
2009-04-15 13:06:00,81.81,81.91,81.805,81.905,237200000.0
2009-04-15 13:07:00,81.9,82.03,81.9,82.02,677800000.0
2009-04-15 13:08:00,82.025,82.03,81.945,81.99,424200000.0
2009-04-15 13:09:00,81.99,82.02,81.975,82.01,299400000.0
2009-04-15 13:10:00,82.0,82.01,81.975,82.0,215800000.0
2009-04-15 13:11:00,82.0,82.01,81.94,81.95,259400000.0
2009-04-15 13:12:00,81.95,82.01,81.95,81.95,333400000.0
2009-04-15 13:13:00,81.95,82.015,81.95,82.015,302200000.0
2009-04-15 13:14:00,82.015,82.03,82.0,82.015,268200000.0
2009-04-15 13:15:00,82.01,82.055,82.01,82.055,506400000.0
2009-04-15 13:16:00,82.06,82.06,82.01,82.01,350600000.0
2009-04-15 13:17:00,82.02,82.04,81.99,82.03,164600000.0
2009-04-15 13:18:00,82.025,82.085,81.97,81.97,290400000.0
2009-04-15 13:19:00,81.97,81.99,81.955,81.98,156000000.0
2009-04-15 13:20:00,81.96,81.98,81.96,81.975,132600000.0
2009-04-15 13:21:00,81.99,82.0,81.975,81.98,223200000.0
2009-04-15 13:22:00,81.975,82.01,81.965,81.975,352200000.0
2009-04-15 13:23:00,81.98,82.015,81.965,82.005,264000000.0
2009-04-15 13:24:00,82.01,82.01,81.97,81.97,224200000.0
2009-04-15 13:25:00,81.975,81.995,81.92,81.99,396800000.0
2009-04-15 13:26:00,81.995,81.995,81.94,81.94,212600000.0
2009-04-15 13:27:00,81.945,81.97,81.91,81.93,429200000.0
2009-04-15 13:28:00,81.93,81.94,81.91,81.94,145000000.0
2009-04-15 13:29:00,81.935,81.935,81.895,81.905,174800000.0
2009-04-15 13:30:00,81.915,81.935,81.91,81.91,375200000.0
2009-04-15 13:31:00,81.91,81.91,81.87,81.875,345800000.0
2009-04-15 13:32:00,81.875,81.88,81.855,81.865,263800000.0
2009-04-15 13:33:00,81.86,81.93,81.85,81.915,301000000.0
2009-04-15 13:34:00,81.92,81.92,81.89,81.92,208000000.0
2009-04-15 13:35:00,81.92,81.98,81.915,81.97,396200000.0
2009-04-15 13:36:00,81.97,81.99,81.935,81.97,338800000.0
2009-04-15 13:37:00,81.97,81.97,81.92,81.925,232800000.0
2009-04-15 13:38:00,81.93,81.94,81.88,81.88,275600000.0
2009-04-15 13:39:00,81.875,81.97,81.875,81.965,185200000.0
2009-04-15 13:40:00,81.97,81.985,81.9,81.93,326200000.0
2009-04-15 13:41:00,81.9,81.915,81.865,81.87,239400000.0
2009-04-15 13:42:00,81.87,81.93,81.87,81.915,355000000.0
2009-04-15 13:43:00,81.915,81.92,81.86,81.865,203200000.0
2009-04-15 13:44:00,81.865,81.94,81.865,81.92,331600000.0
2009-04-15 13:45:00,81.92,81.93,81.86,81.91,226800000.0
2009-04-15 13:46:00,81.92,81.92,81.845,81.845,297800000.0
2009-04-15 13:47:00,81.85,81.87,81.82,81.84,377400000.0
2009-04-15 13:48:00,81.84,81.87,81.83,81.85,367600000.0
2009-04-15 13:49:00,81.855,81.86,81.835,81.86,438200000.0
2009-04-15 13:50:00,81.86,81.91,81.86,81.87,420000000.0
2009-04-15 13:51:00,81.87,81.89,81.815,81.85,524000000.0
2009-04-15 13:52:00,81.845,81.87,81.825,81.845,401000000.0
2009-04-15 13:53:00,81.855,81.87,81.845,81.86,230000000.0
2009-04-15 13:54:00,81.86,81.875,81.85,81.86,499200001.0
2009-04-15 13:55:00,81.87,81.895,81.855,81.885,413400000.0
2009-04-15 13:56:00,81.89,81.89,81.825,81.83,453800000.0
2009-04-15 13:57:00,81.83,81.845,81.81,81.825,522400000.0
2009-04-15 13:58:00,81.835,81.85,81.805,81.82,426600000.0
2009-04-15 13:59:00,81.815,81.845,81.79,81.825,456000000.0
2009-04-15 14:00:00,81.825,81.87,81.825,81.86,494600000.0
2009-04-15 14:01:00,81.865,81.87,81.845,81.855,303200000.0
2009-04-15 14:02:00,81.855,81.87,81.85,81.87,333800000.0
2009-04-15 14:03:00,81.87,81.925,81.865,81.87,542200000.0
2009-04-15 14:04:00,81.87,81.91,81.87,81.895,428600000.0
2009-04-15 14:05:00,81.89,81.9,81.83,81.84,299000000.0
2009-04-15 14:06:00,81.845,81.86,81.78,81.78,452800000.0
2009-04-15 14:07:00,81.79,81.8,81.695,81.72,383400000.0
2009-04-15 14:08:00,81.715,81.73,81.68,81.705,365000000.0
2009-04-15 14:09:00,81.705,81.72,81.67,81.67,425200000.0
2009-04-15 14:10:00,81.68,81.68,81.56,81.56,434100000.0
2009-04-15 14:11:00,81.545,81.585,81.535,81.58,352200000.0
2009-04-15 14:12:00,81.58,81.62,81.56,81.615,393800000.0
2009-04-15 14:13:00,81.615,81.63,81.585,81.6,418200000.0
2009-04-15 14:14:00,81.6,81.675,81.6,81.665,396000000.0
2009-04-15 14:15:00,81.685,81.685,81.615,81.67,625800000.0
2009-04-15 14:16:00,81.675,81.71,81.67,81.68,213000000.0
2009-04-15 14:17:00,81.655,81.68,81.64,81.65,396400000.0
2009-04-15 14:18:00,81.65,81.66,81.625,81.635,324200000.0
2009-04-15 14:19:00,81.635,81.665,81.635,81.645,173800000.0
2009-04-15 14:20:00,81.645,81.68,81.645,81.67,345200000.0
2009-04-15 14:21:00,81.68,81.74,81.675,81.72,226200000.0
2009-04-15 14:22:00,81.72,81.74,81.705,81.735,234600000.0
2009-04-15 14:23:00,81.735,81.77,81.725,81.745,407000000.0
2009-04-15 14:24:00,81.76,81.79,81.755,81.76,252000000.0
2009-04-15 14:25:00,81.77,81.77,81.755,81.755,153400000.0
2009-04-15 14:26:00,81.76,81.765,81.71,81.73,330400000.0
2009-04-15 14:27:00,81.73,81.75,81.725,81.735,264600000.0
2009-04-15 14:28:00,81.74,81.75,81.665,81.67,380000000.0
2009-04-15 14:29:00,81.675,81.72,81.635,81.635,398800000.0
2009-04-15 14:30:00,81.65,81.805,81.65,81.785,351400000.0
2009-04-15 14:31:00,81.785,81.8,81.72,81.745,339800000.0
2009-04-15 14:32:00,81.74,81.78,81.7,81.77,336600000.0
2009-04-15 14:33:00,81.77,81.78,81.725,81.745,342600000.0
2009-04-15 14:34:00,81.75,81.81,81.725,81.79,319200000.0
2009-04-15 14:35:00,81.785,81.81,81.725,81.74,259400000.0
2009-04-15 14:36:00,81.74,81.77,81.71,81.715,228900000.0
2009-04-15 14:37:00,81.725,81.76,81.715,81.745,336000000.0
2009-04-15 14:38:00,81.74,81.75,81.71,81.725,276600000.0
2009-04-15 14:39:00,81.725,81.77,81.715,81.73,402000000.0
2009-04-15 14:40:00,81.74,81.82,81.735,81.815,332800000.0
2009-04-15 14:41:00,81.815,81.85,81.815,81.82,326000000.0
2009-04-15 14:42:00,81.82,81.83,81.78,81.79,356600000.0
2009-04-15 14:43:00,81.785,81.83,81.785,81.825,257800000.0
2009-04-15 14:44:00,81.815,81.83,81.805,81.81,209200000.0
2009-04-15 14:45:00,81.81,81.82,81.8,81.8,225200000.0
2009-04-15 14:46:00,81.81,81.84,81.8,81.825,237600000.0
2009-04-15 14:47:00,81.825,81.825,81.78,81.79,243000000.0
2009-04-15 14:48:00,81.79,81.83,81.765,81.815,246800000.0
2009-04-15 14:49:00,81.815,81.84,81.81,81.84,208400000.0
2009-04-15 14:50:00,81.84,81.885,81.83,81.875,163400000.0
2009-04-15 14:51:00,81.88,81.925,81.875,81.91,291800000.0
2009-04-15 14:52:00,81.915,81.935,81.905,81.935,248000000.0
2009-04-15 14:53:00,81.93,81.94,81.875,81.88,269000000.0
2009-04-15 14:54:00,81.88,81.905,81.82,81.825,265200000.0
2009-04-15 14:55:00,81.83,81.84,81.81,81.84,335400000.0
2009-04-15 14:56:00,81.83,81.86,81.825,81.83,347200000.0
2009-04-15 14:57:00,81.83,81.86,81.81,81.84,261400000.0
2009-04-15 14:58:00,81.825,81.88,81.82,81.875,252600000.0
2009-04-15 14:59:00,81.875,81.9,81.865,81.875,181000000.0
2009-04-15 15:00:00,81.875,81.915,81.845,81.89,213200000.0
2009-04-15 15:01:00,81.885,81.91,81.865,81.875,222000000.0
2009-04-15 15:02:00,81.875,81.91,81.875,81.905,140200000.0
2009-04-15 15:03:00,81.91,81.95,81.91,81.93,336400000.0
2009-04-15 15:04:00,81.935,81.935,81.905,81.92,130200000.0
2009-04-15 15:05:00,81.92,82.02,81.92,82.02,236400000.0
2009-04-15 15:06:00,82.015,82.03,81.98,81.985,422000000.0
2009-04-15 15:07:00,81.99,82.0,81.975,81.975,291000000.0
2009-04-15 15:08:00,81.975,82.025,81.975,81.995,279000000.0
2009-04-15 15:09:00,82.0,82.105,81.995,82.055,401400000.0
2009-04-15 15:10:00,82.055,82.06,82.03,82.04,119600000.0
2009-04-15 15:11:00,82.045,82.12,82.045,82.12,252000000.0
2009-04-15 15:12:00,82.11,82.19,82.105,82.19,392800000.0
2009-04-15 15:13:00,82.18,82.19,82.1,82.1,634200000.0
2009-04-15 15:14:00,82.11,82.12,82.085,82.115,411400000.0
2009-04-15 15:15:00,82.12,82.12,82.015,82.07,559400000.0
2009-04-15 15:16:00,82.07,82.1,81.99,81.99,400600000.0
2009-04-15 15:17:00,81.98,81.98,81.895,81.915,387400000.0
2009-04-15 15:18:00,81.915,81.93,81.885,81.9,429000000.0
2009-04-15 15:19:00,81.9,81.9,81.85,81.87,394600000.0
2009-04-15 15:20:00,81.875,81.88,81.855,81.855,218000000.0
2009-04-15 15:21:00,81.855,81.89,81.855,81.87,145800000.0
2009-04-15 15:22:00,81.87,81.875,81.835,81.855,170200000.0
2009-04-15 15:23:00,81.86,81.875,81.845,81.875,255200000.0
2009-04-15 15:24:00,81.865,81.885,81.85,81.87,549000000.0
2009-04-15 15:25:00,81.87,81.91,81.87,81.895,331600000.0
2009-04-15 15:26:00,81.885,81.895,81.86,81.88,360400001.0
2009-04-15 15:27:00,81.89,81.92,81.86,81.89,492000000.0
2009-04-15 15:28:00,81.9,81.91,81.87,81.875,370400000.0
2009-04-15 15:29:00,81.88,81.905,81.855,81.895,369000000.0
2009-04-15 15:30:00,81.88,81.9,81.86,81.87,654200000.0
2009-04-15 15:31:00,81.88,81.88,81.84,81.845,497400000.0
2009-04-15 15:32:00,81.855,81.87,81.825,81.83,246000000.0
2009-04-15 15:33:00,81.83,81.83,81.755,81.795,447400000.0
2009-04-15 15:34:00,81.795,81.82,81.78,81.805,321600000.0
2009-04-15 15:35:00,81.805,81.81,81.765,81.795,436800000.0
2009-04-15 15:36:00,81.8,81.835,81.775,81.835,369600000.0
2009-04-15 15:37:00,81.84,81.85,81.81,81.81,315200000.0
2009-04-15 15:38:00,81.82,81.855,81.8,81.855,345400000.0
2009-04-15 15:39:00,81.86,81.88,81.835,81.87,288400000.0
2009-04-15 15:40:00,81.87,81.9,81.855,81.87,144000000.0
2009-04-15 15:41:00,81.865,81.96,81.865,81.95,213400000.0
2009-04-15 15:42:00,81.95,81.95,81.9,81.92,238400000.0
2009-04-15 15:43:00,81.92,81.975,81.885,81.975,184200000.0
2009-04-15 15:44:00,81.975,82.06,81.975,82.04,317400000.0
2009-04-15 15:45:00,82.03,82.045,81.97,81.975,307600000.0
2009-04-15 15:46:00,81.975,81.98,81.94,81.945,235400000.0
2009-04-15 15:47:00,81.95,81.97,81.92,81.925,119400000.0
2009-04-15 15:48:00,81.93,81.955,81.89,81.955,355400000.0
2009-04-15 15:49:00,81.95,81.96,81.935,81.945,224000000.0
2009-04-15 15:50:00,81.96,82.045,81.935,82.01,286200000.0
2009-04-15 15:51:00,82.01,82.07,81.985,82.05,253200000.0
2009-04-15 15:52:00,82.055,82.1,82.055,82.075,395800000.0
2009-04-15 15:53:00,82.075,82.08,82.025,82.04,203000000.0
2009-04-15 15:54:00,82.045,82.05,82.015,82.015,268600000.0
2009-04-15 15:55:00,82.025,82.06,82.0,82.05,318000000.0
2009-04-15 15:56:00,82.04,82.11,82.035,82.11,263000000.0
2009-04-15 15:57:00,82.105,82.145,82.07,82.07,315800000.0
2009-04-15 15:58:00,82.07,82.11,82.045,82.08,266200000.0
2009-04-15 15:59:00,82.075,82.155,82.075,82.13,382400000.0
2009-04-15 16:00:00,82.125,82.13,82.07,82.11,462600000.0
2009-04-15 16:01:00,82.105,82.11,82.02,82.055,345400000.0
2009-04-15 16:02:00,82.055,82.14,82.025,82.14,309800000.0
2009-04-15 16:03:00,82.145,82.255,82.14,82.215,604800000.0
2009-04-15 16:04:00,82.215,82.23,82.19,82.2,375600000.0
2009-04-15 16:05:00,82.205,82.235,82.18,82.23,284400000.0
2009-04-15 16:06:00,82.23,82.265,82.21,82.23,349800000.0
2009-04-15 16:07:00,82.22,82.25,82.19,82.195,332200000.0
2009-04-15 16:08:00,82.2,82.23,82.15,82.215,315200000.0
2009-04-15 16:09:00,82.215,82.25,82.2,82.235,333600000.0
2009-04-15 16:10:00,82.235,82.26,82.22,82.225,471200000.0
2009-04-15 16:11:00,82.23,82.27,82.23,82.25,351000000.0
2009-04-15 16:12:00,82.25,82.28,82.25,82.27,160600000.0
2009-04-15 16:13:00,82.27,82.28,82.24,82.245,158000000.0
2009-04-15 16:14:00,82.245,82.31,82.235,82.3,501000000.0
2009-04-15 16:15:00,82.295,82.34,82.285,82.31,202200000.0
2009-04-15 16:16:00,82.32,82.35,82.305,82.34,296400000.0
2009-04-15 16:17:00,82.32,82.34,82.285,82.295,159200000.0
2009-04-15 16:18:00,82.29,82.31,82.275,82.285,211600000.0
2009-04-15 16:19:00,82.29,82.31,82.265,82.3,217600000.0
2009-04-15 16:20:00,82.31,82.32,82.29,82.31,252000000.0
2009-04-15 16:21:00,82.305,82.38,82.3,82.365,388200000.0
2009-04-15 16:22:00,82.37,82.37,82.315,82.315,333200000.0
2009-04-15 16:23:00,82.325,82.33,82.27,82.29,392400000.0
2009-04-15 16:24:00,82.3,82.305,82.25,82.3,374600000.0
2009-04-15 16:25:00,82.3,82.32,82.265,82.315,268000000.0
2009-04-15 16:26:00,82.325,82.375,82.32,82.36,307400000.0
2009-04-15 16:27:00,82.355,82.38,82.34,82.375,169000000.0
2009-04-15 16:28:00,82.38,82.39,82.36,82.38,224000000.0
2009-04-15 16:29:00,82.38,82.41,82.375,82.4,211000000.0
2009-04-15 16:30:00,82.39,82.4,82.36,82.37,250000000.0
2009-04-15 16:31:00,82.37,82.37,82.28,82.28,430400000.0
2009-04-15 16:32:00,82.28,82.33,82.235,82.315,306800000.0
2009-04-15 16:33:00,82.31,82.31,82.25,82.25,220000000.0
2009-04-15 16:34:00,82.25,82.28,82.22,82.28,191800000.0
2009-04-15 16:35:00,82.285,82.29,82.23,82.265,308400000.0
2009-04-15 16:36:00,82.265,82.28,82.21,82.23,229800000.0
2009-04-15 16:37:00,82.23,82.24,82.195,82.23,254400000.0
2009-04-15 16:38:00,82.235,82.235,82.19,82.205,333800000.0
2009-04-15 16:39:00,82.205,82.26,82.195,82.26,201400000.0
2009-04-15 16:40:00,82.26,82.26,82.21,82.21,142000000.0
2009-04-15 16:41:00,82.195,82.2,82.16,82.2,229800000.0
2009-04-15 16:42:00,82.21,82.245,82.21,82.245,193400000.0
2009-04-15 16:43:00,82.245,82.25,82.21,82.225,233800000.0
2009-04-15 16:44:00,82.235,82.25,82.22,82.25,246200000.0
2009-04-15 16:45:00,82.25,82.3,82.23,82.285,254000000.0
2009-04-15 16:46:00,82.28,82.29,82.26,82.28,262600000.0
2009-04-15 16:47:00,82.275,82.28,82.24,82.27,159800000.0
2009-04-15 16:48:00,82.245,82.3,82.245,82.29,169000000.0
2009-04-15 16:49:00,82.285,82.33,82.285,82.29,286600000.0
2009-04-15 16:50:00,82.285,82.29,82.2,82.23,254200000.0
2009-04-15 16:51:00,82.23,82.23,82.215,82.22,248600000.0
2009-04-15 16:52:00,82.215,82.315,82.215,82.305,486000000.0
2009-04-15 16:53:00,82.31,82.33,82.29,82.31,339000000.0
2009-04-15 16:54:00,82.31,82.35,82.3,82.34,357800000.0
2009-04-15 16:55:00,82.34,82.35,82.285,82.33,270200000.0
2009-04-15 16:56:00,82.31,82.335,82.295,82.31,302200000.0
2009-04-15 16:57:00,82.31,82.32,82.25,82.255,255700000.0
2009-04-15 16:58:00,82.26,82.29,82.255,82.26,332600000.0
2009-04-15 16:59:00,82.26,82.32,82.24,82.265,406100000.0
2009-04-15 17:00:00,82.265,82.27,82.19,82.23,358200000.0
2009-04-15 17:01:00,82.23,82.27,82.215,82.26,317400000.0
2009-04-15 17:02:00,82.26,82.26,82.215,82.225,236200000.0
2009-04-15 17:03:00,82.225,82.26,82.22,82.245,101000000.0
2009-04-15 17:04:00,82.245,82.26,82.195,82.23,239600000.0
2009-04-15 17:05:00,82.23,82.23,82.17,82.18,379000000.0
2009-04-15 17:06:00,82.19,82.19,82.15,82.16,227600000.0
2009-04-15 17:07:00,82.17,82.17,82.08,82.095,282200000.0
2009-04-15 17:08:00,82.1,82.15,82.095,82.13,366400000.0
2009-04-15 17:09:00,82.12,82.15,82.08,82.15,379200000.0
2009-04-15 17:10:00,82.15,82.17,82.135,82.145,273200000.0
2009-04-15 17:11:00,82.145,82.165,82.125,82.155,371200000.0
2009-04-15 17:12:00,82.145,82.17,82.105,82.14,351000000.0
2009-04-15 17:13:00,82.135,82.16,82.12,82.13,258600000.0
2009-04-15 17:14:00,82.13,82.15,82.09,82.13,241800000.0
2009-04-15 17:15:00,82.13,82.14,82.095,82.14,166900000.0
2009-04-15 17:16:00,82.14,82.14,82.05,82.1,275800000.0
2009-04-15 17:17:00,82.11,82.125,82.085,82.09,168400000.0
2009-04-15 17:18:00,82.09,82.11,82.06,82.085,254200000.0
2009-04-15 17:19:00,82.1,82.115,82.08,82.1,339400000.0
2009-04-15 17:20:00,82.095,82.16,82.095,82.15,230200000.0
2009-04-15 17:21:00,82.15,82.21,82.15,82.21,251800000.0
2009-04-15 17:22:00,82.21,82.23,82.185,82.205,290200000.0
2009-04-15 17:23:00,82.2,82.25,82.19,82.235,336000000.0
2009-04-15 17:24:00,82.235,82.24,82.205,82.235,265400000.0
2009-04-15 17:25:00,82.235,82.27,82.235,82.255,225800000.0
2009-04-15 17:26:00,82.26,82.27,82.225,82.27,376400000.0
2009-04-15 17:27:00,82.255,82.42,82.255,82.38,391400000.0
2009-04-15 17:28:00,82.38,82.41,82.325,82.4,399800000.0
2009-04-15 17:29:00,82.4,82.415,82.37,82.4,356800000.0
2009-04-15 17:30:00,82.395,82.41,82.365,82.4,304800000.0
2009-04-15 17:31:00,82.4,82.46,82.395,82.43,465600000.0
2009-04-15 17:32:00,82.445,82.445,82.405,82.415,216600000.0
2009-04-15 17:33:00,82.41,82.43,82.4,82.42,177800000.0
2009-04-15 17:34:00,82.435,82.45,82.41,82.44,312400000.0
2009-04-15 17:35:00,82.44,82.47,82.425,82.45,457400000.0
2009-04-15 17:36:00,82.465,82.48,82.445,82.47,412400000.0
2009-04-15 17:37:00,82.47,82.49,82.44,82.46,210200000.0
2009-04-15 17:38:00,82.47,82.495,82.465,82.49,372800000.0
2009-04-15 17:39:00,82.49,82.49,82.435,82.45,213800000.0
2009-04-15 17:40:00,82.445,82.455,82.425,82.44,240000000.0
2009-04-15 17:41:00,82.435,82.46,82.435,82.455,203600000.0
2009-04-15 17:42:00,82.445,82.45,82.425,82.44,204000000.0
2009-04-15 17:43:00,82.425,82.44,82.4,82.4,296600000.0
2009-04-15 17:44:00,82.395,82.42,82.395,82.42,56200000.0
2009-04-15 17:45:00,82.41,82.41,82.4,82.405,125000000.0
2009-04-15 17:46:00,82.405,82.41,82.38,82.39,129200000.0
2009-04-15 17:47:00,82.39,82.41,82.355,82.385,298200000.0
2009-04-15 17:48:00,82.385,82.405,82.38,82.385,298600000.0
2009-04-15 17:49:00,82.39,82.45,82.385,82.445,270000000.0
2009-04-15 17:50:00,82.44,82.485,82.425,82.46,411800000.0
2009-04-15 17:51:00,82.455,82.49,82.455,82.49,165400000.0
2009-04-15 17:52:00,82.49,82.56,82.49,82.54,308800000.0
2009-04-15 17:53:00,82.54,82.54,82.485,82.5,256000000.0
2009-04-15 17:54:00,82.5,82.5,82.465,82.48,283000000.0
2009-04-15 17:55:00,82.495,82.5,82.465,82.48,114400000.0
2009-04-15 17:56:00,82.48,82.495,82.465,82.47,221600000.0
2009-04-15 17:57:00,82.46,82.47,82.44,82.465,386400000.0
2009-04-15 17:58:00,82.475,82.56,82.47,82.545,278400000.0
2009-04-15 17:59:00,82.54,82.56,82.52,82.52,236000000.0
2009-04-15 18:00:00,82.52,82.56,82.51,82.53,198600000.0
2009-04-15 18:01:00,82.54,82.54,82.51,82.51,124200000.0
2009-04-15 18:02:00,82.52,82.52,82.5,82.51,106200000.0
2009-04-15 18:03:00,82.51,82.52,82.475,82.475,151200000.0
2009-04-15 18:04:00,82.47,82.48,82.45,82.45,96200000.0
2009-04-15 18:05:00,82.46,82.49,82.455,82.475,145200000.0
2009-04-15 18:06:00,82.49,82.56,82.475,82.56,164800000.0
2009-04-15 18:07:00,82.56,82.56,82.53,82.56,145600000.0
2009-04-15 18:08:00,82.57,82.575,82.535,82.55,267600000.0
2009-04-15 18:09:00,82.55,82.6,82.525,82.58,116800000.0
2009-04-15 18:10:00,82.575,82.6,82.575,82.59,219800000.0
2009-04-15 18:11:00,82.6,82.62,82.57,82.595,97400000.0
2009-04-15 18:12:00,82.59,82.6,82.515,82.57,244200000.0
2009-04-15 18:13:00,82.58,82.6,82.535,82.55,217200000.0
2009-04-15 18:14:00,82.55,82.55,82.48,82.52,202000000.0
2009-04-15 18:15:00,82.515,82.55,82.515,82.525,143400000.0
2009-04-15 18:16:00,82.52,82.525,82.495,82.51,153200000.0
2009-04-15 18:17:00,82.515,82.55,82.515,82.53,211200000.0
2009-04-15 18:18:00,82.525,82.55,82.52,82.55,164600000.0
2009-04-15 18:19:00,82.55,82.55,82.52,82.53,82800000.0
2009-04-15 18:20:00,82.525,82.59,82.515,82.58,219400000.0
2009-04-15 18:21:00,82.59,82.62,82.56,82.56,149400000.0
2009-04-15 18:22:00,82.565,82.58,82.55,82.56,155000000.0
2009-04-15 18:23:00,82.56,82.56,82.525,82.55,158000000.0
2009-04-15 18:24:00,82.55,82.58,82.53,82.54,132200000.0
2009-04-15 18:25:00,82.55,82.57,82.515,82.56,182400000.0
2009-04-15 18:26:00,82.555,82.585,82.55,82.55,165200000.0
2009-04-15 18:27:00,82.55,82.56,82.52,82.53,183600000.0
2009-04-15 18:28:00,82.52,82.54,82.495,82.52,248600000.0
2009-04-15 18:29:00,82.52,82.535,82.5,82.53,116800000.0
2009-04-15 18:30:00,82.52,82.53,82.495,82.52,194800000.0
2009-04-15 18:31:00,82.53,82.53,82.505,82.52,156000000.0
2009-04-15 18:32:00,82.52,82.54,82.49,82.54,278400000.0
2009-04-15 18:33:00,82.53,82.54,82.48,82.49,185200000.0
2009-04-15 18:34:00,82.485,82.51,82.475,82.49,138000000.0
2009-04-15 18:35:00,82.49,82.535,82.485,82.5,105800000.0
2009-04-15 18:36:00,82.49,82.52,82.485,82.52,131200000.0
2009-04-15 18:37:00,82.515,82.54,82.515,82.535,69800000.0
2009-04-15 18:38:00,82.54,82.56,82.525,82.56,254800000.0
2009-04-15 18:39:00,82.53,82.535,82.445,82.47,317200000.0
2009-04-15 18:40:00,82.46,82.515,82.46,82.51,229400000.0
2009-04-15 18:41:00,82.51,82.52,82.505,82.51,85000000.0
2009-04-15 18:42:00,82.51,82.53,82.5,82.51,123200000.0
2009-04-15 18:43:00,82.51,82.51,82.49,82.5,95400000.0
2009-04-15 18:44:00,82.5,82.51,82.475,82.485,89200000.0
2009-04-15 18:45:00,82.49,82.53,82.465,82.475,281200000.0
2009-04-15 18:46:00,82.475,82.49,82.46,82.465,116600000.0
2009-04-15 18:47:00,82.47,82.5,82.47,82.49,218200000.0
2009-04-15 18:48:00,82.49,82.51,82.485,82.485,73800000.0
2009-04-15 18:49:00,82.485,82.52,82.475,82.52,204000000.0
2009-04-15 18:50:00,82.53,82.56,82.525,82.54,177400000.0
2009-04-15 18:51:00,82.53,82.56,82.53,82.56,161400000.0
2009-04-15 18:52:00,82.555,82.58,82.555,82.565,152800000.0
2009-04-15 18:53:00,82.57,82.61,82.57,82.6,162800000.0
2009-04-15 18:54:00,82.59,82.61,82.59,82.61,155600000.0
2009-04-15 18:55:00,82.605,82.62,82.59,82.59,155400000.0
2009-04-15 18:56:00,82.59,82.67,82.59,82.645,217200000.0
2009-04-15 18:57:00,82.65,82.66,82.6,82.635,158600000.0
2009-04-15 18:58:00,82.64,82.67,82.63,82.63,302200000.0
2009-04-15 18:59:00,82.64,82.64,82.58,82.595,217800000.0
2009-04-15 19:00:00,82.6,82.64,82.59,82.64,200800000.0
2009-04-15 19:01:00,82.62,82.67,82.61,82.64,377800000.0
2009-04-15 19:02:00,82.64,82.64,82.57,82.57,182800000.0
2009-04-15 19:03:00,82.57,82.58,82.555,82.56,154000000.0
2009-04-15 19:04:00,82.56,82.585,82.52,82.52,235000000.0
2009-04-15 19:05:00,82.515,82.54,82.515,82.53,101000000.0
2009-04-15 19:06:00,82.53,82.54,82.52,82.525,76400000.0
2009-04-15 19:07:00,82.525,82.54,82.5,82.5,117000000.0
2009-04-15 19:08:00,82.48,82.48,82.445,82.445,79800000.0
2009-04-15 19:09:00,82.45,82.46,82.42,82.425,288000000.0
2009-04-15 19:10:00,82.425,82.48,82.425,82.47,175200000.0
2009-04-15 19:11:00,82.47,82.48,82.455,82.47,197200000.0
2009-04-15 19:12:00,82.48,82.51,82.475,82.485,149200000.0
2009-04-15 19:13:00,82.475,82.49,82.455,82.455,49000000.0
2009-04-15 19:14:00,82.455,82.47,82.455,82.46,91800000.0
2009-04-15 19:15:00,82.47,82.48,82.455,82.47,95200000.0
2009-04-15 19:16:00,82.46,82.47,82.45,82.47,79600000.0
2009-04-15 19:17:00,82.47,82.47,82.435,82.455,53400000.0
2009-04-15 19:18:00,82.455,82.47,82.45,82.47,44600000.0
2009-04-15 19:19:00,82.46,82.47,82.435,82.44,77400000.0
2009-04-15 19:20:00,82.44,82.45,82.395,82.41,225000000.0
2009-04-15 19:21:00,82.41,82.41,82.375,82.39,91400000.0
2009-04-15 19:22:00,82.39,82.405,82.375,82.39,123000000.0
2009-04-15 19:23:00,82.39,82.39,82.305,82.305,178800000.0
2009-04-15 19:24:00,82.31,82.32,82.23,82.26,292200000.0
2009-04-15 19:25:00,82.26,82.3,82.26,82.285,96800000.0
2009-04-15 19:26:00,82.285,82.3,82.28,82.28,180600000.0
2009-04-15 19:27:00,82.28,82.28,82.22,82.225,182400000.0
2009-04-15 19:28:00,82.225,82.24,82.215,82.23,138200000.0
2009-04-15 19:29:00,82.23,82.26,82.23,82.235,157800000.0
2009-04-15 19:30:00,82.235,82.25,82.215,82.22,142800000.0
2009-04-15 19:31:00,82.215,82.24,82.21,82.22,191000000.0
2009-04-15 19:32:00,82.21,82.22,82.2,82.2,141600000.0
2009-04-15 19:33:00,82.195,82.21,82.19,82.195,134200000.0
2009-04-15 19:34:00,82.195,82.205,82.185,82.2,56200000.0
2009-04-15 19:35:00,82.215,82.255,82.19,82.24,270400000.0
2009-04-15 19:36:00,82.24,82.275,82.24,82.265,119400000.0
2009-04-15 19:37:00,82.27,82.28,82.235,82.25,191200000.0
2009-04-15 19:38:00,82.255,82.26,82.225,82.23,131200000.0
2009-04-15 19:39:00,82.225,82.23,82.175,82.2,151200000.0
2009-04-15 19:40:00,82.2,82.2,82.145,82.15,103600000.0
2009-04-15 19:41:00,82.14,82.155,82.1,82.11,200600000.0
2009-04-15 19:42:00,82.1,82.115,82.085,82.115,129400000.0
2009-04-15 19:43:00,82.11,82.17,82.11,82.165,144400000.0
2009-04-15 19:44:00,82.165,82.185,82.165,82.165,51200000.0
2009-04-15 19:45:00,82.16,82.185,82.15,82.15,63200000.0
2009-04-15 19:46:00,82.135,82.145,82.1,82.115,163800000.0
2009-04-15 19:47:00,82.105,82.16,82.08,82.13,111800000.0
2009-04-15 19:48:00,82.13,82.165,82.11,82.11,89000000.0
2009-04-15 19:49:00,82.11,82.12,82.095,82.12,141400000.0
2009-04-15 19:50:00,82.12,82.125,82.07,82.09,147800000.0
2009-04-15 19:51:00,82.09,82.095,82.04,82.05,123000000.0
2009-04-15 19:52:00,82.045,82.085,82.04,82.07,216800000.0
2009-04-15 19:53:00,82.065,82.07,82.015,82.025,471000000.0
2009-04-15 19:54:00,82.035,82.035,81.99,82.005,373400000.0
2009-04-15 19:55:00,82.01,82.09,82.0,82.09,200600000.0
2009-04-15 19:56:00,82.09,82.13,82.08,82.095,140800000.0
2009-04-15 19:57:00,82.09,82.12,82.08,82.09,125600000.0
2009-04-15 19:58:00,82.09,82.1,82.065,82.07,81600000.0
2009-04-15 19:59:00,82.07,82.155,82.07,82.155,134600000.0
2009-04-15 20:00:00,82.16,82.195,82.13,82.19,152800000.0
2009-04-15 20:01:00,82.18,82.25,82.18,82.24,120600000.0
2009-04-15 20:02:00,82.24,82.29,82.23,82.235,185200000.0
2009-04-15 20:03:00,82.235,82.33,82.215,82.32,128600000.0
2009-04-15 20:04:00,82.32,82.42,82.3,82.325,217000000.0
2009-04-15 20:05:00,82.305,82.31,82.275,82.3,133800000.0
2009-04-15 20:06:00,82.295,82.31,82.28,82.3,97600000.0
2009-04-15 20:07:00,82.295,82.345,82.285,82.325,145400000.0
2009-04-15 20:08:00,82.325,82.355,82.32,82.335,88800000.0
2009-04-15 20:09:00,82.34,82.34,82.3,82.31,125600000.0
2009-04-15 20:10:00,82.31,82.36,82.3,82.35,98800000.0
2009-04-15 20:11:00,82.35,82.365,82.35,82.35,65400000.0
2009-04-15 20:12:00,82.355,82.355,82.27,82.275,97200000.0
2009-04-15 20:13:00,82.275,82.285,82.26,82.26,57800000.0
2009-04-15 20:14:00,82.265,82.285,82.235,82.25,107200000.0
2009-04-15 20:15:00,82.265,82.265,82.245,82.245,99200000.0
2009-04-15 20:16:00,82.245,82.25,82.18,82.18,76800000.0
2009-04-15 20:17:00,82.18,82.195,82.145,82.17,112800000.0
2009-04-15 20:18:00,82.17,82.18,82.15,82.17,115000000.0
2009-04-15 20:19:00,82.17,82.175,82.115,82.13,114400000.0
2009-04-15 20:20:00,82.13,82.13,82.09,82.09,137200000.0
2009-04-15 20:21:00,82.1,82.13,82.08,82.115,109000000.0
2009-04-15 20:22:00,82.115,82.125,82.11,82.115,131400000.0
2009-04-15 20:23:00,82.115,82.125,82.1,82.105,82800000.0
2009-04-15 20:24:00,82.11,82.11,82.08,82.09,92600000.0
2009-04-15 20:25:00,82.085,82.1,82.065,82.09,114000000.0
2009-04-15 20:26:00,82.09,82.09,82.06,82.065,78400000.0
2009-04-15 20:27:00,82.06,82.075,82.055,82.07,38800000.0
2009-04-15 20:28:00,82.07,82.08,82.045,82.045,49800000.0
2009-04-15 20:29:00,82.05,82.055,82.015,82.05,231800000.0
2009-04-15 20:30:00,82.035,82.055,82.025,82.055,104400000.0
2009-04-15 20:31:00,82.055,82.125,82.045,82.125,121600000.0
2009-04-15 20:32:00,82.125,82.145,82.105,82.145,71800000.0
2009-04-15 20:33:00,82.135,82.135,82.09,82.105,80600000.0
2009-04-15 20:34:00,82.105,82.11,82.07,82.11,96000000.0
2009-04-15 20:35:00,82.11,82.125,82.1,82.12,170800000.0
2009-04-15 20:36:00,82.115,82.16,82.095,82.16,241600000.0
2009-04-15 20:37:00,82.16,82.2,82.16,82.175,148800000.0
2009-04-15 20:38:00,82.17,82.195,82.165,82.19,28400000.0
2009-04-15 20:39:00,82.18,82.185,82.15,82.15,98800000.0
2009-04-15 20:40:00,82.155,82.165,82.14,82.14,91200000.0
2009-04-15 20:41:00,82.13,82.14,82.095,82.115,113800000.0
2009-04-15 20:42:00,82.12,82.12,82.11,82.115,34200000.0
2009-04-15 20:43:00,82.115,82.135,82.115,82.13,134400000.0
2009-04-15 20:44:00,82.13,82.145,82.115,82.115,168600000.0
2009-04-15 20:45:00,82.115,82.155,82.115,82.145,177000000.0
2009-04-15 20:46:00,82.145,82.165,82.14,82.165,131400000.0
2009-04-15 20:47:00,82.16,82.175,82.15,82.165,56600000.0
2009-04-15 20:48:00,82.165,82.21,82.165,82.205,73400000.0
2009-04-15 20:49:00,82.205,82.22,82.2,82.22,37800000.0
2009-04-15 20:50:00,82.205,82.22,82.205,82.215,24200000.0
2009-04-15 20:51:00,82.215,82.23,82.215,82.22,34400000.0
2009-04-15 20:52:00,82.21,82.225,82.2,82.22,36800000.0
2009-04-15 20:53:00,82.23,82.25,82.23,82.24,37600000.0
2009-04-15 20:54:00,82.24,82.255,82.165,82.17,161000000.0
2009-04-15 20:55:00,82.165,82.175,82.14,82.145,72200000.0
2009-04-15 20:56:00,82.145,82.145,82.12,82.145,67200000.0
2009-04-15 20:57:00,82.135,82.155,82.13,82.155,113800000.0
2009-04-15 20:58:00,82.15,82.165,82.14,82.165,24000000.0
2009-04-15 20:59:00,82.16,82.19,82.16,82.17,54800000.0
2009-04-15 21:00:00,82.17,82.22,82.155,82.21,482600000.0
2009-04-15 21:01:00,82.21,82.21,82.165,82.175,272800000.0
2009-04-15 21:02:00,82.18,82.19,82.18,82.185,100200000.0
2009-04-15 21:03:00,82.195,82.205,82.19,82.195,57200000.0
2009-04-15 21:04:00,82.195,82.195,82.17,82.18,234800000.0
2009-04-15 21:05:00,82.18,82.2,82.175,82.2,102200000.0
2009-04-15 21:06:00,82.19,82.255,82.19,82.24,145000000.0
2009-04-15 21:07:00,82.24,82.27,82.22,82.24,239000000.0
2009-04-15 21:08:00,82.24,82.29,82.24,82.285,265600000.0
2009-04-15 21:09:00,82.285,82.285,82.2,82.205,240600000.0
2009-04-15 21:10:00,82.205,82.215,82.17,82.21,195000000.0
2009-04-15 21:11:00,82.21,82.225,82.21,82.21,50600000.0
2009-04-15 21:12:00,82.21,82.255,82.19,82.24,286600000.0
2009-04-15 21:13:00,82.225,82.27,82.225,82.245,360600000.0
2009-04-15 21:14:00,82.245,82.275,82.245,82.275,80200000.0
2009-04-15 21:15:00,82.27,82.28,82.27,82.28,55400000.0
2009-04-15 21:16:00,82.28,82.305,82.275,82.285,140800000.0
2009-04-15 21:17:00,82.285,82.31,82.285,82.305,47800000.0
2009-04-15 21:18:00,82.3,82.345,82.3,82.33,259200000.0
2009-04-15 21:19:00,82.34,82.415,82.335,82.405,236200000.0
2009-04-15 21:20:00,82.405,82.425,82.4,82.415,94000000.0
2009-04-15 21:21:00,82.415,82.42,82.39,82.39,137400000.0
2009-04-15 21:22:00,82.39,82.41,82.39,82.41,126600000.0
2009-04-15 21:23:00,82.415,82.435,82.415,82.43,102400000.0
2009-04-15 21:24:00,82.435,82.445,82.43,82.435,67200000.0
2009-04-15 21:25:00,82.435,82.44,82.39,82.42,115000000.0
2009-04-15 21:26:00,82.41,82.44,82.405,82.43,147400000.0
2009-04-15 21:27:00,82.43,82.435,82.425,82.425,42400000.0
2009-04-15 21:28:00,82.425,82.435,82.305,82.325,436000000.0
2009-04-15 21:29:00,82.33,82.35,82.32,82.34,255200000.0
2009-04-15 21:30:00,82.33,82.355,82.33,82.34,111200000.0
2009-04-15 21:31:00,82.335,82.365,82.335,82.35,124400000.0
2009-04-15 21:32:00,82.35,82.35,82.33,82.34,110000000.0
2009-04-15 21:33:00,82.335,82.34,82.33,82.33,83000000.0
2009-04-15 21:34:00,82.33,82.35,82.325,82.33,57000000.0
2009-04-15 21:35:00,82.33,82.355,82.33,82.345,251000000.0
2009-04-15 21:36:00,82.35,82.37,82.345,82.37,158400000.0
2009-04-15 21:37:00,82.365,82.38,82.36,82.365,111400000.0
2009-04-15 21:38:00,82.36,82.365,82.34,82.35,115000000.0
2009-04-15 21:39:00,82.35,82.38,82.35,82.38,275800000.0
2009-04-15 21:40:00,82.385,82.42,82.38,82.415,264200000.0
2009-04-15 21:41:00,82.415,82.455,82.405,82.43,281400000.0
2009-04-15 21:42:00,82.43,82.47,82.425,82.465,334600000.0
2009-04-15 21:43:00,82.475,82.515,82.46,82.47,320200000.0
2009-04-15 21:44:00,82.475,82.475,82.4,82.405,289200000.0
2009-04-15 21:45:00,82.405,82.42,82.405,82.415,115000000.0
2009-04-15 21:46:00,82.415,82.415,82.405,82.405,100200000.0
2009-04-15 21:47:00,82.405,82.43,82.395,82.425,189800000.0
2009-04-15 21:48:00,82.43,82.445,82.42,82.425,218600000.0
2009-04-15 21:49:00,82.425,82.455,82.425,82.43,598999998.0
2009-04-15 21:50:00,82.435,82.455,82.43,82.435,258600000.0
2009-04-15 21:51:00,82.44,82.46,82.435,82.46,249400000.0
2009-04-15 21:52:00,82.455,82.505,82.45,82.505,376200000.0
2009-04-15 21:53:00,82.51,82.555,82.505,82.55,93400000.0
2009-04-15 21:54:00,82.54,82.555,82.515,82.515,67000000.0
2009-04-15 21:55:00,82.52,82.545,82.52,82.54,80600000.0
2009-04-15 21:56:00,82.555,82.595,82.505,82.51,171400000.0
2009-04-15 21:57:00,82.52,82.525,82.48,82.515,138800000.0
2009-04-15 21:58:00,82.515,82.535,82.515,82.535,73800000.0
2009-04-15 21:59:00,82.54,82.54,82.51,82.51,132800000.0
2009-04-15 22:00:00,82.51,82.535,82.51,82.53,86400000.0
2009-04-15 22:01:00,82.56,82.615,82.56,82.58,92200000.0
2009-04-15 22:02:00,82.58,82.585,82.575,82.575,34200000.0
2009-04-15 22:03:00,82.575,82.595,82.575,82.59,56600000.0
2009-04-15 22:04:00,82.59,82.59,82.59,82.59,15600000.0
2009-04-15 22:05:00,82.59,82.605,82.585,82.605,53800000.0
2009-04-15 22:06:00,82.6,82.63,82.6,82.625,63400000.0
2009-04-15 22:07:00,82.625,82.64,82.625,82.64,69800000.0
2009-04-15 22:08:00,82.64,82.71,82.64,82.71,166600000.0
2009-04-15 22:09:00,82.705,82.73,82.705,82.72,149200000.0
2009-04-15 22:10:00,82.72,82.745,82.68,82.7,154000000.0
2009-04-15 22:11:00,82.705,82.74,82.69,82.725,85200000.0
2009-04-15 22:12:00,82.725,82.725,82.68,82.69,48600000.0
2009-04-15 22:13:00,82.69,82.7,82.675,82.69,104800000.0
2009-04-15 22:14:00,82.69,82.7,82.665,82.685,45800000.0
2009-04-15 22:15:00,82.685,82.695,82.635,82.67,73800000.0
2009-04-15 22:16:00,82.665,82.7,82.665,82.69,121800000.0
2009-04-15 22:17:00,82.69,82.69,82.675,82.685,41000000.0
2009-04-15 22:18:00,82.685,82.695,82.675,82.685,31600000.0
2009-04-15 22:19:00,82.68,82.705,82.68,82.695,24800000.0
2009-04-15 22:20:00,82.69,82.695,82.61,82.635,89200000.0
2009-04-15 22:21:00,82.635,82.66,82.625,82.63,79000000.0
2009-04-15 22:22:00,82.625,82.645,82.615,82.615,52400000.0
2009-04-15 22:23:00,82.615,82.63,82.615,82.62,61000000.0
2009-04-15 22:24:00,82.62,82.62,82.615,82.615,44600000.0
2009-04-15 22:25:00,82.62,82.625,82.605,82.625,23800000.0
2009-04-15 22:26:00,82.63,82.64,82.625,82.635,49000000.0
2009-04-15 22:27:00,82.63,82.645,82.63,82.63,64200000.0
2009-04-15 22:28:00,82.63,82.63,82.605,82.615,42200000.0
2009-04-15 22:29:00,82.615,82.63,82.605,82.62,91600000.0
2009-04-15 22:30:00,82.615,82.615,82.58,82.59,75600000.0
2009-04-15 22:31:00,82.59,82.59,82.535,82.55,118800000.0
2009-04-15 22:32:00,82.555,82.565,82.555,82.56,47000000.0
2009-04-15 22:33:00,82.555,82.565,82.54,82.555,59600000.0
2009-04-15 22:34:00,82.56,82.565,82.535,82.565,92400000.0
2009-04-15 22:35:00,82.555,82.57,82.55,82.57,34200000.0
2009-04-15 22:36:00,82.57,82.57,82.555,82.565,31800000.0
2009-04-15 22:37:00,82.57,82.575,82.51,82.54,89600000.0
2009-04-15 22:38:00,82.535,82.535,82.52,82.525,29600000.0
2009-04-15 22:39:00,82.525,82.525,82.515,82.525,18200000.0
2009-04-15 22:40:00,82.52,82.52,82.5,82.515,62600000.0
2009-04-15 22:41:00,82.515,82.52,82.505,82.52,20400000.0
2009-04-15 22:42:00,82.515,82.515,82.51,82.515,10200000.0
2009-04-15 22:43:00,82.52,82.56,82.515,82.545,21800000.0
2009-04-15 22:44:00,82.545,82.545,82.525,82.525,19400000.0
2009-04-15 22:45:00,82.52,82.56,82.52,82.53,48200000.0
2009-04-15 22:46:00,82.525,82.54,82.525,82.54,9200000.0
2009-04-15 22:47:00,82.54,82.54,82.525,82.525,6200000.0
2009-04-15 22:48:00,82.53,82.53,82.5,82.505,68200000.0
2009-04-15 22:49:00,82.505,82.505,82.485,82.505,62200000.0
2009-04-15 22:50:00,82.5,82.505,82.49,82.505,28800000.0
2009-04-15 22:51:00,82.505,82.505,82.475,82.475,40000000.0
2009-04-15 22:52:00,82.47,82.485,82.445,82.46,48000000.0
2009-04-15 22:53:00,82.46,82.49,82.46,82.485,24800000.0
2009-04-15 22:54:00,82.48,82.49,82.48,82.49,6200000.0
2009-04-15 22:55:00,82.485,82.525,82.485,82.525,21200000.0
2009-04-15 22:56:00,82.525,82.53,82.52,82.52,22600000.0
2009-04-15 22:57:00,82.515,82.535,82.515,82.535,11200000.0
2009-04-15 22:58:00,82.53,82.54,82.53,82.54,23800000.0
2009-04-15 22:59:00,82.53,82.55,82.52,82.55,24400000.0
2009-04-15 23:00:00,82.55,82.55,82.525,82.525,8400000.0
2009-04-15 23:01:00,82.595,82.595,82.595,82.595,2000000.0
2009-04-15 23:02:00,82.595,82.595,82.555,82.585,25800000.0
2009-04-15 23:03:00,82.585,82.585,82.57,82.575,13000000.0
2009-04-15 23:04:00,82.575,82.585,82.575,82.585,13800000.0
2009-04-15 23:05:00,82.585,82.585,82.585,82.585,7400000.0
2009-04-15 23:06:00,82.585,82.585,82.575,82.575,8400000.0
2009-04-15 23:07:00,82.575,82.59,82.575,82.59,4400000.0
2009-04-15 23:08:00,82.595,82.595,82.595,82.595,4200000.0
2009-04-15 23:09:00,82.6,82.605,82.59,82.59,15400000.0
2009-04-15 23:10:00,82.595,82.6,82.595,82.6,6200000.0
2009-04-15 23:11:00,82.6,82.665,82.6,82.64,39600000.0
2009-04-15 23:12:00,82.64,82.675,82.63,82.63,23800000.0
2009-04-15 23:13:00,82.64,82.64,82.64,82.64,1400000.0
2009-04-15 23:14:00,82.64,82.66,82.635,82.66,33600000.0
2009-04-15 23:15:00,82.66,82.66,82.605,82.615,23800000.0
2009-04-15 23:16:00,82.61,82.615,82.61,82.61,4200000.0
2009-04-15 23:17:00,82.61,82.63,82.605,82.61,28400000.0
2009-04-15 23:18:00,82.605,82.62,82.605,82.62,7000000.0
2009-04-15 23:19:00,82.604,82.61,82.6,82.609,2800000.0
2009-04-15 23:20:00,82.607,82.623,82.6,82.605,2800000.0
2009-04-15 23:21:00,82.62,82.62,82.615,82.615,2800000.0
2009-04-15 23:22:00,82.61,82.615,82.61,82.615,5800000.0
2009-04-15 23:23:00,82.615,82.62,82.61,82.62,18200000.0
2009-04-15 23:24:00,82.61,82.64,82.61,82.62,29000000.0
2009-04-15 23:25:00,82.62,82.625,82.615,82.615,22600000.0
2009-04-15 23:26:00,82.62,82.625,82.62,82.62,55800000.0
2009-04-15 23:27:00,82.62,82.62,82.615,82.62,32800000.0
2009-04-15 23:28:00,82.62,82.62,82.6,82.61,49600000.0
2009-04-15 23:29:00,82.6,82.6,82.59,82.59,27000000.0
2009-04-15 23:30:00,82.59,82.625,82.58,82.62,39400000.0
2009-04-15 23:31:00,82.62,82.62,82.605,82.61,77800000.0
2009-04-15 23:32:00,82.6,82.63,82.6,82.62,50600000.0
2009-04-15 23:33:00,82.62,82.63,82.6,82.63,57600000.0
2009-04-15 23:34:00,82.63,82.635,82.6,82.6,41400000.0
2009-04-15 23:35:00,82.6,82.6,82.585,82.585,7000000.0
2009-04-15 23:36:00,82.545,82.575,82.545,82.575,11400000.0
2009-04-15 23:37:00,82.575,82.575,82.54,82.575,13200000.0
2009-04-15 23:38:00,82.575,82.575,82.54,82.545,22600000.0
2009-04-15 23:39:00,82.55,82.56,82.47,82.505,40800000.0
2009-04-15 23:40:00,82.525,82.53,82.525,82.53,7200000.0
2009-04-15 23:41:00,82.525,82.535,82.505,82.515,24600000.0
2009-04-15 23:42:00,82.505,82.51,82.5,82.51,18200000.0
2009-04-15 23:43:00,82.515,82.53,82.47,82.47,21400000.0
2009-04-15 23:44:00,82.48,82.485,82.48,82.485,4200000.0
2009-04-15 23:45:00,82.475,82.475,82.445,82.445,9800000.0
2009-04-15 23:46:00,82.45,82.455,82.45,82.455,2800000.0
2009-04-15 23:47:00,82.43,82.439,82.43,82.439,9200000.0
2009-04-15 23:48:00,82.437,82.443,82.437,82.44,9200000.0
2009-04-15 23:49:00,82.45,82.45,82.45,82.45,9200000.0
2009-04-15 23:50:00,82.45,82.45,82.45,82.45,7800000.0
2009-04-15 23:51:00,82.44,82.45,82.44,82.45,4600000.0
2009-04-15 23:52:00,82.45,82.45,82.43,82.44,25600000.0
2009-04-15 23:53:00,82.44,82.44,82.44,82.44,22400000.0
2009-04-15 23:54:00,82.44,82.44,82.44,82.44,25600000.0
2009-04-15 23:55:00,82.44,82.46,82.435,82.46,45800000.0
2009-04-15 23:56:00,82.455,82.47,82.455,82.47,23000000.0
2009-04-15 23:57:00,82.47,82.47,82.45,82.455,16600000.0
2009-04-15 23:58:00,82.45,82.45,82.45,82.45,18800000.0
2009-04-15 23:59:00,82.445,82.445,82.44,82.44,2800000.0
2009-04-16 00:00:00,82.44,82.45,82.43,82.43,33400000.0
2009-04-16 00:01:00,82.43,82.43,82.42,82.42,35200000.0
2009-04-16 00:02:00,82.42,82.43,82.42,82.42,12800000.0
2009-04-16 00:03:00,82.4,82.4,82.4,82.4,3000000.0
2009-04-16 00:04:00,82.42,82.42,82.42,82.42,9600000.0
2009-04-16 00:05:00,82.42,82.42,82.42,82.42,19200000.0
2009-04-16 00:06:00,82.385,82.395,82.385,82.395,6000000.0
2009-04-16 00:07:00,82.395,82.41,82.39,82.39,28000000.0
2009-04-16 00:08:00,82.395,82.42,82.395,82.41,81000000.0
2009-04-16 00:09:00,82.41,82.43,82.41,82.42,76000000.0
2009-04-16 00:10:00,82.42,82.43,82.4,82.41,50800000.0
2009-04-16 00:11:00,82.42,82.42,82.41,82.41,31800000.0
2009-04-16 00:12:00,82.41,82.42,82.4,82.41,69200000.0
2009-04-16 00:13:00,82.42,82.45,82.42,82.45,61200000.0
2009-04-16 00:14:00,82.45,82.45,82.42,82.42,19200000.0
2009-04-16 00:15:00,82.41,82.41,82.41,82.41,1400000.0
2009-04-16 00:16:00,82.4,82.4,82.385,82.39,22200000.0
2009-04-16 00:17:00,82.405,82.42,82.35,82.35,22200000.0
2009-04-16 00:18:00,82.365,82.39,82.34,82.39,112600000.0
2009-04-16 00:19:00,82.39,82.4,82.39,82.4,16000000.0
2009-04-16 00:20:00,82.365,82.365,82.365,82.365,1600000.0
2009-04-16 00:21:00,82.375,82.4,82.375,82.4,41600000.0
2009-04-16 00:22:00,82.4,82.4,82.38,82.4,14400000.0
2009-04-16 00:23:00,82.4,82.4,82.4,82.4,28800000.0
2009-04-16 00:24:00,82.4,82.41,82.4,82.4,28800000.0
2009-04-16 00:25:00,82.4,82.4,82.39,82.4,22400000.0
2009-04-16 00:26:00,82.4,82.42,82.39,82.42,41600000.0
2009-04-16 00:27:00,82.42,82.43,82.42,82.43,24000000.0
2009-04-16 00:28:00,82.43,82.43,82.41,82.42,41200000.0
2009-04-16 00:29:00,82.42,82.42,82.385,82.41,30400000.0
2009-04-16 00:30:00,82.4,82.42,82.37,82.39,82200000.0
2009-04-16 00:31:00,82.39,82.39,82.39,82.39,9600000.0
2009-04-16 00:32:00,82.35,82.37,82.35,82.37,23200000.0
2009-04-16 00:33:00,82.36,82.38,82.36,82.38,31600000.0
2009-04-16 00:34:00,82.38,82.38,82.36,82.38,68400000.0
2009-04-16 00:35:00,82.38,82.38,82.38,82.38,6400000.0
2009-04-16 00:36:00,82.38,82.41,82.37,82.41,41600000.0
2009-04-16 00:37:00,82.41,82.41,82.39,82.41,63800000.0
2009-04-16 00:38:00,82.41,82.41,82.4,82.41,43000000.0
2009-04-16 00:39:00,82.41,82.41,82.39,82.39,27000000.0
2009-04-16 00:40:00,82.38,82.4,82.38,82.4,20600000.0
2009-04-16 00:41:00,82.4,82.4,82.4,82.4,25600000.0
2009-04-16 00:42:00,82.4,82.4,82.4,82.4,3200000.0
2009-04-16 00:43:00,82.4,82.4,82.39,82.39,28800000.0
2009-04-16 00:44:00,82.39,82.41,82.39,82.41,25600000.0
2009-04-16 00:45:00,82.41,82.41,82.41,82.41,32000000.0
2009-04-16 00:46:00,82.41,82.41,82.41,82.41,16000000.0
2009-04-16 00:47:00,82.41,82.42,82.41,82.41,33400000.0
2009-04-16 00:48:00,82.41,82.42,82.41,82.42,16000000.0
2009-04-16 00:49:00,82.42,82.42,82.41,82.41,23800000.0
2009-04-16 00:50:00,82.41,82.41,82.39,82.4,41200000.0
2009-04-16 00:51:00,82.41,82.41,82.41,82.41,3200000.0
2009-04-16 00:52:00,82.4,82.41,82.4,82.41,6000000.0
2009-04-16 00:53:00,82.395,82.4,82.39,82.39,12400000.0
2009-04-16 00:54:00,82.39,82.39,82.38,82.38,16000000.0
2009-04-16 00:55:00,82.38,82.4,82.38,82.4,64000000.0
2009-04-16 00:56:00,82.4,82.4,82.39,82.39,11000000.0
2009-04-16 00:57:00,82.366,82.372,82.36,82.36,6400000.0
2009-04-16 00:58:00,82.39,82.39,82.38,82.38,6400000.0
2009-04-16 00:59:00,82.38,82.41,82.38,82.4,115200000.0
2009-04-16 01:00:00,82.4,82.43,82.4,82.43,55000000.0
2009-04-16 01:01:00,82.43,82.43,82.42,82.43,57600000.0
2009-04-16 01:02:00,82.43,82.43,82.42,82.42,20600000.0
2009-04-16 01:03:00,82.42,82.42,82.42,82.42,25200000.0
2009-04-16 01:04:00,82.41,82.41,82.39,82.39,46200000.0
2009-04-16 01:05:00,82.38,82.42,82.38,82.42,60800000.0
2009-04-16 01:06:00,82.42,82.42,82.39,82.4,36000000.0
2009-04-16 01:07:00,82.4,82.4,82.39,82.39,9600000.0
2009-04-16 01:08:00,82.39,82.39,82.38,82.39,19200000.0
2009-04-16 01:09:00,82.39,82.48,82.39,82.45,89600000.0
2009-04-16 01:10:00,82.45,82.46,82.45,82.45,12800000.0
2009-04-16 01:11:00,82.45,82.45,82.41,82.42,44800000.0
2009-04-16 01:12:00,82.42,82.43,82.39,82.39,66800000.0
2009-04-16 01:13:00,82.39,82.41,82.36,82.36,68600000.0
2009-04-16 01:14:00,82.36,82.36,82.36,82.36,9600000.0
2009-04-16 01:15:00,82.36,82.36,82.35,82.35,6400000.0
2009-04-16 01:16:00,82.324,82.328,82.315,82.315,6400000.0
2009-04-16 01:17:00,82.36,82.36,82.36,82.36,6400000.0
2009-04-16 01:18:00,82.35,82.35,82.34,82.34,23800000.0
2009-04-16 01:19:00,82.34,82.34,82.33,82.33,12800000.0
2009-04-16 01:20:00,82.315,82.315,82.315,82.315,1400000.0
2009-04-16 01:21:00,82.33,82.34,82.33,82.33,20600000.0
2009-04-16 01:22:00,82.34,82.34,82.34,82.34,19200000.0
2009-04-16 01:23:00,82.34,82.35,82.34,82.35,9600000.0
2009-04-16 01:24:00,82.36,82.36,82.35,82.36,22400000.0
2009-04-16 01:25:00,82.36,82.36,82.36,82.36,12800000.0
2009-04-16 01:26:00,82.36,82.37,82.36,82.37,14200000.0
2009-04-16 01:27:00,82.37,82.44,82.37,82.39,215200000.0
2009-04-16 01:28:00,82.39,82.425,82.39,82.4,40400000.0
2009-04-16 01:29:00,82.405,82.405,82.395,82.4,20000000.0
2009-04-16 01:30:00,82.395,82.42,82.37,82.42,167800000.0
2009-04-16 01:31:00,82.415,82.42,82.4,82.42,48800000.0
2009-04-16 01:32:00,82.42,82.42,82.39,82.42,65400000.0
2009-04-16 01:33:00,82.42,82.43,82.4,82.43,73600000.0
2009-04-16 01:34:00,82.42,82.42,82.41,82.42,70400000.0
2009-04-16 01:35:00,82.42,82.43,82.41,82.43,45800000.0
2009-04-16 01:36:00,82.393,82.398,82.393,82.393,16000000.0
2009-04-16 01:37:00,82.42,82.42,82.42,82.42,16000000.0
2009-04-16 01:38:00,82.42,82.43,82.42,82.42,19200000.0
2009-04-16 01:39:00,82.42,82.42,82.4,82.4,28800000.0
2009-04-16 01:40:00,82.39,82.4,82.39,82.4,48000000.0
2009-04-16 01:41:00,82.4,82.41,82.39,82.41,38400000.0
2009-04-16 01:42:00,82.41,82.42,82.41,82.42,25600000.0
2009-04-16 01:43:00,82.43,82.43,82.42,82.42,32000000.0
2009-04-16 01:44:00,82.43,82.43,82.43,82.43,6400000.0
2009-04-16 01:45:00,82.42,82.42,82.41,82.41,9600000.0
2009-04-16 01:46:00,82.41,82.42,82.41,82.41,44800000.0
2009-04-16 01:47:00,82.41,82.42,82.41,82.41,25200000.0
2009-04-16 01:48:00,82.4,82.41,82.4,82.41,35600000.0
2009-04-16 01:49:00,82.405,82.42,82.405,82.42,38200000.0
2009-04-16 01:50:00,82.41,82.42,82.4,82.42,73800000.0
2009-04-16 01:51:00,82.41,82.41,82.41,82.41,26800000.0
2009-04-16 01:52:00,82.405,82.41,82.405,82.41,35800000.0
2009-04-16 01:53:00,82.41,82.41,82.39,82.39,181000000.0
2009-04-16 01:54:00,82.39,82.39,82.34,82.34,235400000.0
2009-04-16 01:55:00,82.34,82.37,82.34,82.37,78000000.0
2009-04-16 01:56:00,82.355,82.405,82.355,82.38,215400000.0
2009-04-16 01:57:00,82.38,82.38,82.38,82.38,9600000.0
2009-04-16 01:58:00,82.38,82.39,82.38,82.39,116800000.0
2009-04-16 01:59:00,82.39,82.39,82.39,82.39,25600000.0
2009-04-16 02:00:00,82.39,82.45,82.39,82.45,105400000.0
2009-04-16 02:01:00,82.45,82.51,82.45,82.49,178400000.0
2009-04-16 02:02:00,82.49,82.525,82.44,82.485,349000000.0
2009-04-16 02:03:00,82.485,82.485,82.455,82.46,215600000.0
2009-04-16 02:04:00,82.46,82.535,82.46,82.535,375000000.0
2009-04-16 02:05:00,82.53,82.66,82.53,82.57,379000000.0
2009-04-16 02:06:00,82.57,82.58,82.555,82.56,190400000.0
2009-04-16 02:07:00,82.56,82.59,82.51,82.51,176200000.0
2009-04-16 02:08:00,82.51,82.55,82.5,82.5,156200000.0
2009-04-16 02:09:00,82.5,82.52,82.5,82.52,125600000.0
2009-04-16 02:10:00,82.52,82.52,82.51,82.51,181800000.0
2009-04-16 02:11:00,82.52,82.53,82.52,82.53,20200000.0
2009-04-16 02:12:00,82.53,82.55,82.52,82.55,132400000.0
2009-04-16 02:13:00,82.55,82.57,82.54,82.56,171000000.0
2009-04-16 02:14:00,82.555,82.555,82.53,82.53,94400000.0
2009-04-16 02:15:00,82.53,82.57,82.53,82.565,242000000.0
2009-04-16 02:16:00,82.56,82.6,82.56,82.59,41800000.0
2009-04-16 02:17:00,82.59,82.62,82.58,82.61,104800000.0
2009-04-16 02:18:00,82.61,82.62,82.57,82.57,48200000.0
2009-04-16 02:19:00,82.575,82.58,82.56,82.565,250200000.0
2009-04-16 02:20:00,82.565,82.615,82.565,82.61,276400000.0
2009-04-16 02:21:00,82.605,82.64,82.605,82.64,201600000.0
2009-04-16 02:22:00,82.64,82.68,82.625,82.66,194000000.0
2009-04-16 02:23:00,82.665,82.745,82.66,82.74,334400000.0
2009-04-16 02:24:00,82.73,82.74,82.7,82.72,198000000.0
2009-04-16 02:25:00,82.71,82.72,82.68,82.705,136000000.0
2009-04-16 02:26:00,82.705,82.705,82.675,82.685,241000000.0
2009-04-16 02:27:00,82.7,82.7,82.675,82.68,363600000.0
2009-04-16 02:28:00,82.68,82.69,82.68,82.69,102200000.0
2009-04-16 02:29:00,82.69,82.705,82.68,82.69,536200000.0
2009-04-16 02:30:00,82.68,82.73,82.68,82.71,464800000.0
2009-04-16 02:31:00,82.71,82.72,82.69,82.72,308200000.0
2009-04-16 02:32:00,82.72,82.74,82.7,82.71,136200000.0
2009-04-16 02:33:00,82.71,82.71,82.7,82.705,152200000.0
2009-04-16 02:34:00,82.705,82.71,82.69,82.7,29400000.0
2009-04-16 02:35:00,82.7,82.705,82.68,82.69,79200000.0
2009-04-16 02:36:00,82.695,82.72,82.66,82.66,181000000.0
2009-04-16 02:37:00,82.66,82.67,82.625,82.67,340400000.0
2009-04-16 02:38:00,82.685,82.71,82.67,82.71,184000000.0
2009-04-16 02:39:00,82.71,82.71,82.675,82.685,139200000.0
2009-04-16 02:40:00,82.66,82.7,82.66,82.695,456000000.0
2009-04-16 02:41:00,82.695,82.695,82.65,82.675,153600000.0
2009-04-16 02:42:00,82.645,82.645,82.61,82.63,239000000.0
2009-04-16 02:43:00,82.63,82.64,82.63,82.63,106600000.0
2009-04-16 02:44:00,82.63,82.63,82.62,82.62,32000000.0
2009-04-16 02:45:00,82.62,82.62,82.61,82.61,21800000.0
2009-04-16 02:46:00,82.61,82.63,82.61,82.63,19800000.0
2009-04-16 02:47:00,82.63,82.635,82.625,82.625,143000000.0
2009-04-16 02:48:00,82.625,82.68,82.625,82.68,345200000.0
2009-04-16 02:49:00,82.685,82.73,82.685,82.72,137800000.0
2009-04-16 02:50:00,82.73,82.76,82.73,82.745,197600000.0
2009-04-16 02:51:00,82.745,82.81,82.735,82.81,366800000.0
2009-04-16 02:52:00,82.81,82.83,82.81,82.82,393000000.0
2009-04-16 02:53:00,82.82,82.86,82.815,82.85,265800000.0
2009-04-16 02:54:00,82.835,82.84,82.77,82.77,338000000.0
2009-04-16 02:55:00,82.77,82.79,82.75,82.79,253800000.0
2009-04-16 02:56:00,82.8,82.8,82.78,82.795,101400000.0
2009-04-16 02:57:00,82.8,82.83,82.8,82.83,133600000.0
2009-04-16 02:58:00,82.83,82.835,82.82,82.83,126800000.0
2009-04-16 02:59:00,82.83,82.83,82.82,82.82,42600000.0
2009-04-16 03:00:00,82.82,82.82,82.81,82.81,75600000.0
2009-04-16 03:01:00,82.81,82.83,82.81,82.83,73400000.0
2009-04-16 03:02:00,82.83,82.83,82.81,82.81,78400000.0
2009-04-16 03:03:00,82.81,82.81,82.79,82.79,65400000.0
2009-04-16 03:04:00,82.79,82.79,82.77,82.77,51400000.0
2009-04-16 03:05:00,82.77,82.78,82.76,82.77,268600000.0
2009-04-16 03:06:00,82.755,82.775,82.75,82.765,599200000.0
2009-04-16 03:07:00,82.75,82.765,82.75,82.75,67800000.0
2009-04-16 03:08:00,82.75,82.77,82.75,82.77,120400000.0
2009-04-16 03:09:00,82.765,82.77,82.76,82.77,51400000.0
2009-04-16 03:10:00,82.77,82.785,82.75,82.76,156800000.0
2009-04-16 03:11:00,82.76,82.77,82.755,82.76,88400000.0
2009-04-16 03:12:00,82.75,82.76,82.74,82.74,324400000.0
2009-04-16 03:13:00,82.74,82.755,82.74,82.75,104600000.0
2009-04-16 03:14:00,82.75,82.755,82.75,82.75,90000000.0
2009-04-16 03:15:00,82.755,82.76,82.75,82.76,70200000.0
2009-04-16 03:16:00,82.76,82.76,82.76,82.76,59200000.0
2009-04-16 03:17:00,82.76,82.76,82.73,82.74,75400000.0
2009-04-16 03:18:00,82.74,82.75,82.73,82.73,61400000.0
2009-04-16 03:19:00,82.73,82.73,82.71,82.72,51400000.0
2009-04-16 03:20:00,82.725,82.735,82.72,82.72,69400000.0
2009-04-16 03:21:00,82.72,82.725,82.72,82.72,10600000.0
2009-04-16 03:22:00,82.72,82.74,82.715,82.735,206400000.0
2009-04-16 03:23:00,82.73,82.735,82.72,82.73,139800000.0
2009-04-16 03:24:00,82.73,82.735,82.73,82.735,11600000.0
2009-04-16 03:25:00,82.735,82.74,82.73,82.73,58800000.0
2009-04-16 03:26:00,82.73,82.73,82.725,82.725,12400000.0
2009-04-16 03:27:00,82.73,82.75,82.72,82.75,81600000.0
2009-04-16 03:28:00,82.76,82.765,82.75,82.76,38600000.0
2009-04-16 03:29:00,82.76,82.775,82.75,82.775,46600000.0
2009-04-16 03:30:00,82.77,82.77,82.745,82.745,45000000.0
2009-04-16 03:31:00,82.75,82.76,82.74,82.75,166800000.0
2009-04-16 03:32:00,82.75,82.78,82.745,82.77,97800000.0
2009-04-16 03:33:00,82.77,82.785,82.77,82.785,38200000.0
2009-04-16 03:34:00,82.78,82.8,82.78,82.8,111800000.0
2009-04-16 03:35:00,82.8,82.81,82.78,82.79,114800000.0
2009-04-16 03:36:00,82.79,82.79,82.755,82.77,324600001.0
2009-04-16 03:37:00,82.77,82.785,82.77,82.77,144400000.0
2009-04-16 03:38:00,82.77,82.79,82.77,82.79,32400000.0
2009-04-16 03:39:00,82.78,82.78,82.78,82.78,9200000.0
2009-04-16 03:40:00,82.78,82.78,82.77,82.77,78000000.0
2009-04-16 03:41:00,82.77,82.77,82.75,82.76,90600000.0
2009-04-16 03:42:00,82.76,82.76,82.76,82.76,27000000.0
2009-04-16 03:43:00,82.76,82.76,82.76,82.76,25400000.0
2009-04-16 03:44:00,82.76,82.76,82.74,82.745,94800000.0
2009-04-16 03:45:00,82.75,82.78,82.75,82.78,115800000.0
2009-04-16 03:46:00,82.785,82.785,82.76,82.76,47800000.0
2009-04-16 03:47:00,82.76,82.775,82.755,82.77,112000000.0
2009-04-16 03:48:00,82.77,82.77,82.76,82.76,43600000.0
2009-04-16 03:49:00,82.76,82.76,82.75,82.75,17000000.0
2009-04-16 03:50:00,82.77,82.77,82.745,82.75,67600000.0
2009-04-16 03:51:00,82.745,82.77,82.745,82.77,53000000.0
2009-04-16 03:52:00,82.77,82.77,82.75,82.77,103200000.0
2009-04-16 03:53:00,82.77,82.77,82.77,82.77,12800000.0
2009-04-16 03:54:00,82.76,82.77,82.76,82.77,16600000.0
2009-04-16 03:55:00,82.77,82.77,82.77,82.77,23800000.0
2009-04-16 03:56:00,82.77,82.79,82.77,82.78,96000000.0
2009-04-16 03:57:00,82.78,82.79,82.78,82.78,46800000.0
2009-04-16 03:58:00,82.77,82.77,82.735,82.75,111200000.0
2009-04-16 03:59:00,82.75,82.75,82.73,82.75,113200000.0
2009-04-16 04:00:00,82.75,82.75,82.395,82.43,554500001.0
2009-04-16 04:01:00,82.435,82.48,82.43,82.44,580000000.0
2009-04-16 04:02:00,82.45,82.48,82.435,82.48,451200000.0
2009-04-16 04:03:00,82.48,82.505,82.455,82.505,278400000.0
2009-04-16 04:04:00,82.51,82.51,82.44,82.445,319000000.0
2009-04-16 04:05:00,82.445,82.5,82.44,82.5,232800000.0
2009-04-16 04:06:00,82.5,82.53,82.495,82.51,293000000.0
2009-04-16 04:07:00,82.51,82.52,82.49,82.49,169000000.0
2009-04-16 04:08:00,82.49,82.49,82.43,82.46,197800000.0
2009-04-16 04:09:00,82.46,82.46,82.415,82.42,98800000.0
2009-04-16 04:10:00,82.42,82.42,82.395,82.41,143400000.0
2009-04-16 04:11:00,82.415,82.42,82.33,82.34,212000000.0
2009-04-16 04:12:00,82.33,82.38,82.305,82.34,434000000.0
2009-04-16 04:13:00,82.34,82.44,82.32,82.435,442200000.0
2009-04-16 04:14:00,82.435,82.51,82.435,82.505,273000000.0
2009-04-16 04:15:00,82.505,82.505,82.41,82.41,279600000.0
2009-04-16 04:16:00,82.41,82.42,82.4,82.42,159800000.0
2009-04-16 04:17:00,82.41,82.42,82.405,82.415,120000000.0
2009-04-16 04:18:00,82.415,82.43,82.405,82.43,184000000.0
2009-04-16 04:19:00,82.43,82.43,82.41,82.41,42200000.0
2009-04-16 04:20:00,82.415,82.42,82.37,82.38,172000000.0
2009-04-16 04:21:00,82.38,82.38,82.34,82.36,185800000.0
2009-04-16 04:22:00,82.36,82.39,82.36,82.39,98200000.0
2009-04-16 04:23:00,82.38,82.395,82.365,82.38,141800000.0
2009-04-16 04:24:00,82.38,82.38,82.295,82.315,287600000.0
2009-04-16 04:25:00,82.315,82.345,82.315,82.345,145000000.0
2009-04-16 04:26:00,82.35,82.35,82.33,82.34,129400000.0
2009-04-16 04:27:00,82.34,82.34,82.255,82.255,289800000.0
2009-04-16 04:28:00,82.275,82.28,82.235,82.25,251600000.0
2009-04-16 04:29:00,82.25,82.32,82.25,82.31,143000000.0
2009-04-16 04:30:00,82.31,82.36,82.31,82.36,228800000.0
2009-04-16 04:31:00,82.355,82.355,82.335,82.335,102400000.0
2009-04-16 04:32:00,82.335,82.335,82.265,82.275,480200000.0
2009-04-16 04:33:00,82.275,82.295,82.275,82.29,64400000.0
2009-04-16 04:34:00,82.29,82.29,82.25,82.27,38800000.0
2009-04-16 04:35:00,82.27,82.315,82.27,82.31,166600000.0
2009-04-16 04:36:00,82.295,82.32,82.29,82.31,200800000.0
2009-04-16 04:37:00,82.31,82.31,82.225,82.23,314600000.0
2009-04-16 04:38:00,82.23,82.24,82.22,82.22,172800000.0
2009-04-16 04:39:00,82.22,82.24,82.205,82.205,195200000.0
2009-04-16 04:40:00,82.215,82.24,82.205,82.21,302000000.0
2009-04-16 04:41:00,82.2,82.2,82.18,82.19,204400000.0
2009-04-16 04:42:00,82.19,82.215,82.19,82.2,148000000.0
2009-04-16 04:43:00,82.19,82.21,82.18,82.2,144000000.0
2009-04-16 04:44:00,82.2,82.21,82.17,82.18,383200000.0
2009-04-16 04:45:00,82.18,82.19,82.155,82.165,278600000.0
2009-04-16 04:46:00,82.17,82.21,82.17,82.21,191200000.0
2009-04-16 04:47:00,82.21,82.21,82.18,82.195,99800000.0
2009-04-16 04:48:00,82.2,82.23,82.2,82.22,57400000.0
2009-04-16 04:49:00,82.22,82.23,82.21,82.215,84200000.0
2009-04-16 04:50:00,82.22,82.24,82.22,82.235,125600000.0
2009-04-16 04:51:00,82.24,82.25,82.23,82.24,187200000.0
2009-04-16 04:52:00,82.25,82.27,82.24,82.27,130800000.0
2009-04-16 04:53:00,82.27,82.27,82.26,82.27,37200000.0
2009-04-16 04:54:00,82.27,82.27,82.235,82.25,58400000.0
2009-04-16 04:55:00,82.25,82.25,82.24,82.245,23000000.0
2009-04-16 04:56:00,82.25,82.26,82.25,82.26,9200000.0
2009-04-16 04:57:00,82.255,82.28,82.245,82.25,191200000.0
2009-04-16 04:58:00,82.25,82.265,82.215,82.215,169400000.0
2009-04-16 04:59:00,82.215,82.23,82.2,82.21,172600000.0
2009-04-16 05:00:00,82.2,82.255,82.2,82.23,94400000.0
2009-04-16 05:01:00,82.23,82.23,82.175,82.175,164000000.0
2009-04-16 05:02:00,82.18,82.19,82.165,82.17,239200000.0
2009-04-16 05:03:00,82.165,82.19,82.165,82.19,36000000.0
2009-04-16 05:04:00,82.19,82.19,82.18,82.19,69200000.0
2009-04-16 05:05:00,82.19,82.255,82.185,82.25,221800000.0
2009-04-16 05:06:00,82.25,82.25,82.21,82.215,177400000.0
2009-04-16 05:07:00,82.225,82.26,82.225,82.235,204000000.0
2009-04-16 05:08:00,82.24,82.24,82.23,82.23,70000000.0
2009-04-16 05:09:00,82.235,82.24,82.225,82.225,146000000.0
2009-04-16 05:10:00,82.225,82.25,82.22,82.23,183200000.0
2009-04-16 05:11:00,82.235,82.26,82.215,82.25,235800000.0
2009-04-16 05:12:00,82.25,82.255,82.21,82.24,223800000.0
2009-04-16 05:13:00,82.23,82.26,82.225,82.255,82400000.0
2009-04-16 05:14:00,82.255,82.295,82.24,82.285,100400000.0
2009-04-16 05:15:00,82.29,82.3,82.255,82.26,142000000.0
2009-04-16 05:16:00,82.26,82.28,82.26,82.27,184400000.0
2009-04-16 05:17:00,82.275,82.3,82.275,82.29,52600000.0
2009-04-16 05:18:00,82.29,82.3,82.275,82.28,173000000.0
2009-04-16 05:19:00,82.28,82.29,82.265,82.29,203000000.0
2009-04-16 05:20:00,82.29,82.29,82.28,82.29,99400000.0
2009-04-16 05:21:00,82.29,82.3,82.29,82.3,46800000.0
2009-04-16 05:22:00,82.3,82.3,82.3,82.3,14200000.0
2009-04-16 05:23:00,82.3,82.31,82.3,82.31,18400000.0
2009-04-16 05:24:00,82.31,82.31,82.3,82.31,37200000.0
2009-04-16 05:25:00,82.31,82.32,82.31,82.32,51000000.0
2009-04-16 05:26:00,82.32,82.35,82.32,82.335,127400000.0
2009-04-16 05:27:00,82.335,82.335,82.315,82.32,95400000.0
2009-04-16 05:28:00,82.33,82.34,82.33,82.34,23000000.0
2009-04-16 05:29:00,82.34,82.35,82.33,82.33,31600000.0
2009-04-16 05:30:00,82.33,82.35,82.32,82.32,138200000.0
2009-04-16 05:31:00,82.32,82.35,82.315,82.35,46600000.0
2009-04-16 05:32:00,82.35,82.38,82.34,82.38,90600000.0
2009-04-16 05:33:00,82.38,82.38,82.35,82.355,271400000.0
2009-04-16 05:34:00,82.355,82.375,82.355,82.37,151800000.0
2009-04-16 05:35:00,82.36,82.39,82.36,82.38,114800000.0
2009-04-16 05:36:00,82.38,82.38,82.37,82.375,29400000.0
2009-04-16 05:37:00,82.375,82.38,82.355,82.375,157000000.0
2009-04-16 05:38:00,82.38,82.43,82.365,82.43,108000000.0
2009-04-16 05:39:00,82.43,82.43,82.395,82.4,84400000.0
2009-04-16 05:40:00,82.4,82.46,82.4,82.46,207400000.0
2009-04-16 05:41:00,82.445,82.46,82.43,82.46,154200000.0
2009-04-16 05:42:00,82.455,82.46,82.41,82.43,259200000.0
2009-04-16 05:43:00,82.43,82.43,82.415,82.42,101000000.0
2009-04-16 05:44:00,82.42,82.42,82.38,82.4,151600000.0
2009-04-16 05:45:00,82.39,82.395,82.37,82.37,202800000.0
2009-04-16 05:46:00,82.37,82.38,82.35,82.38,205600000.0
2009-04-16 05:47:00,82.38,82.38,82.36,82.36,66600000.0
2009-04-16 05:48:00,82.36,82.37,82.345,82.345,137600000.0
2009-04-16 05:49:00,82.345,82.35,82.33,82.35,385800000.0
2009-04-16 05:50:00,82.35,82.35,82.33,82.34,79600000.0
2009-04-16 05:51:00,82.34,82.34,82.34,82.34,36600000.0
2009-04-16 05:52:00,82.34,82.34,82.3,82.31,282800000.0
2009-04-16 05:53:00,82.305,82.315,82.3,82.305,125200000.0
2009-04-16 05:54:00,82.305,82.32,82.29,82.295,76400000.0
2009-04-16 05:55:00,82.3,82.31,82.295,82.31,61000000.0
2009-04-16 05:56:00,82.305,82.35,82.305,82.32,141600000.0
2009-04-16 05:57:00,82.32,82.34,82.32,82.34,13600000.0
2009-04-16 05:58:00,82.33,82.33,82.32,82.32,40400000.0
2009-04-16 05:59:00,82.315,82.34,82.315,82.34,20800000.0
2009-04-16 06:00:00,82.335,82.35,82.335,82.35,26400000.0
2009-04-16 06:01:00,82.34,82.35,82.335,82.34,56600000.0
2009-04-16 06:02:00,82.33,82.35,82.33,82.34,77000000.0
2009-04-16 06:03:00,82.355,82.37,82.34,82.37,86200000.0
2009-04-16 06:04:00,82.36,82.44,82.36,82.42,169800000.0
2009-04-16 06:05:00,82.42,82.47,82.415,82.47,156400000.0
2009-04-16 06:06:00,82.47,82.49,82.43,82.45,170200000.0
2009-04-16 06:07:00,82.45,82.45,82.41,82.43,205400000.0
2009-04-16 06:08:00,82.43,82.43,82.415,82.415,25800000.0
2009-04-16 06:09:00,82.42,82.42,82.37,82.37,107600000.0
2009-04-16 06:10:00,82.38,82.395,82.37,82.385,62600000.0
2009-04-16 06:11:00,82.36,82.38,82.34,82.35,79700000.0
2009-04-16 06:12:00,82.34,82.34,82.32,82.32,29400000.0
2009-04-16 06:13:00,82.32,82.34,82.32,82.34,69600000.0
2009-04-16 06:14:00,82.34,82.34,82.315,82.33,51800000.0
2009-04-16 06:15:00,82.33,82.335,82.305,82.33,262400000.0
2009-04-16 06:16:00,82.33,82.33,82.31,82.31,54600000.0
2009-04-16 06:17:00,82.31,82.31,82.295,82.295,88600000.0
2009-04-16 06:18:00,82.3,82.3,82.285,82.29,154800000.0
2009-04-16 06:19:00,82.29,82.3,82.28,82.29,84400000.0
2009-04-16 06:20:00,82.32,82.355,82.315,82.355,169800000.0
2009-04-16 06:21:00,82.355,82.36,82.35,82.36,87000000.0
2009-04-16 06:22:00,82.35,82.37,82.345,82.37,105600000.0
2009-04-16 06:23:00,82.4,82.4,82.39,82.39,6000000.0
2009-04-16 06:24:00,82.39,82.41,82.38,82.41,87800000.0
2009-04-16 06:25:00,82.41,82.41,82.4,82.4,55000000.0
2009-04-16 06:26:00,82.4,82.41,82.39,82.41,76600000.0
2009-04-16 06:27:00,82.41,82.41,82.39,82.39,31200000.0
2009-04-16 06:28:00,82.38,82.38,82.38,82.38,12400000.0
2009-04-16 06:29:00,82.38,82.38,82.34,82.34,98000000.0
2009-04-16 06:30:00,82.34,82.34,82.305,82.31,88400000.0
2009-04-16 06:31:00,82.31,82.31,82.29,82.31,58200000.0
2009-04-16 06:32:00,82.31,82.31,82.3,82.31,32600000.0
2009-04-16 06:33:00,82.31,82.31,82.28,82.3,165400000.0
2009-04-16 06:34:00,82.295,82.3,82.27,82.295,71000000.0
2009-04-16 06:35:00,82.295,82.295,82.22,82.235,282600000.0
2009-04-16 06:36:00,82.245,82.245,82.22,82.225,241600000.0
2009-04-16 06:37:00,82.22,82.23,82.215,82.22,130800000.0
2009-04-16 06:38:00,82.22,82.22,82.15,82.15,87200000.0
2009-04-16 06:39:00,82.15,82.16,82.145,82.15,143800000.0
2009-04-16 06:40:00,82.15,82.2,82.13,82.195,333200000.0
2009-04-16 06:41:00,82.195,82.21,82.175,82.21,382800000.0
2009-04-16 06:42:00,82.21,82.21,82.14,82.14,546600000.0
2009-04-16 06:43:00,82.145,82.18,82.12,82.155,304800000.0
2009-04-16 06:44:00,82.16,82.18,82.14,82.14,302200000.0
2009-04-16 06:45:00,82.14,82.145,82.11,82.12,256800000.0
2009-04-16 06:46:00,82.105,82.12,82.095,82.12,228800000.0
2009-04-16 06:47:00,82.12,82.155,82.12,82.125,288400000.0
2009-04-16 06:48:00,82.13,82.13,82.06,82.1,590400000.0
2009-04-16 06:49:00,82.095,82.095,82.075,82.075,210600000.0
2009-04-16 06:50:00,82.08,82.095,82.075,82.085,206600000.0
2009-04-16 06:51:00,82.09,82.1,82.08,82.1,208800000.0
2009-04-16 06:52:00,82.1,82.1,82.085,82.1,488400000.0
2009-04-16 06:53:00,82.095,82.11,82.085,82.11,353800000.0
2009-04-16 06:54:00,82.1,82.1,82.075,82.085,284400000.0
2009-04-16 06:55:00,82.085,82.085,82.05,82.05,400000000.0
2009-04-16 06:56:00,82.055,82.055,82.02,82.03,411000000.0
2009-04-16 06:57:00,82.03,82.03,81.99,81.995,131500000.0
2009-04-16 06:58:00,82.0,82.02,81.995,82.0,132000000.0
2009-04-16 06:59:00,82.0,82.015,81.99,82.015,236800000.0
2009-04-16 07:00:00,82.035,82.04,82.015,82.03,201200000.0
2009-04-16 07:01:00,82.03,82.03,82.01,82.01,73800000.0
2009-04-16 07:02:00,82.01,82.04,82.0,82.04,318200000.0
2009-04-16 07:03:00,82.04,82.05,82.04,82.05,28400000.0
2009-04-16 07:04:00,82.035,82.045,82.03,82.04,73800000.0
2009-04-16 07:05:00,82.035,82.05,82.035,82.04,100200000.0
2009-04-16 07:06:00,82.04,82.04,82.02,82.025,162000000.0
2009-04-16 07:07:00,82.03,82.04,82.025,82.025,76800000.0
2009-04-16 07:08:00,82.025,82.05,82.02,82.04,129800000.0
2009-04-16 07:09:00,82.06,82.06,82.06,82.06,11000000.0
2009-04-16 07:10:00,82.06,82.06,82.06,82.06,7800000.0
2009-04-16 07:11:00,82.06,82.07,82.06,82.07,26200000.0
2009-04-16 07:12:00,82.07,82.07,82.055,82.065,45600000.0
2009-04-16 07:13:00,82.065,82.065,82.06,82.06,30400000.0
2009-04-16 07:14:00,82.06,82.06,82.05,82.05,29600000.0
2009-04-16 07:15:00,82.05,82.05,82.03,82.03,48800000.0
2009-04-16 07:16:00,82.03,82.05,82.03,82.05,61400000.0
2009-04-16 07:17:00,82.04,82.06,82.04,82.04,152800000.0
2009-04-16 07:18:00,82.04,82.05,82.035,82.05,113000000.0
2009-04-16 07:19:00,82.05,82.05,81.985,81.985,269000000.0
2009-04-16 07:20:00,81.985,82.01,81.985,82.01,88400000.0
2009-04-16 07:21:00,81.995,82.015,81.99,82.015,328200000.0
2009-04-16 07:22:00,82.01,82.02,82.0,82.01,101000000.0
2009-04-16 07:23:00,82.01,82.01,81.965,81.98,218000000.0
2009-04-16 07:24:00,81.98,81.985,81.965,81.97,244000000.0
2009-04-16 07:25:00,81.97,81.98,81.96,81.97,51200000.0
2009-04-16 07:26:00,81.97,81.97,81.955,81.96,38200000.0
2009-04-16 07:27:00,81.96,81.97,81.955,81.97,57200000.0
2009-04-16 07:28:00,81.985,82.0,81.98,81.98,71800000.0
2009-04-16 07:29:00,81.98,81.99,81.98,81.98,45400000.0
2009-04-16 07:30:00,81.98,81.98,81.93,81.935,185200000.0
2009-04-16 07:31:00,81.935,81.95,81.93,81.94,82400000.0
2009-04-16 07:32:00,81.935,81.94,81.93,81.93,19800000.0
2009-04-16 07:33:00,81.92,81.93,81.905,81.905,80600000.0
2009-04-16 07:34:00,81.92,81.96,81.92,81.955,113000000.0
2009-04-16 07:35:00,81.96,81.96,81.95,81.95,83800000.0
2009-04-16 07:36:00,81.945,81.95,81.935,81.94,106600000.0
2009-04-16 07:37:00,81.94,81.94,81.93,81.93,52800000.0
2009-04-16 07:38:00,81.925,81.93,81.925,81.93,36800000.0
2009-04-16 07:39:00,81.93,81.93,81.88,81.89,181400000.0
2009-04-16 07:40:00,81.89,81.9,81.89,81.89,119800000.0
2009-04-16 07:41:00,81.89,81.92,81.885,81.9,99600000.0
2009-04-16 07:42:00,81.91,81.92,81.905,81.92,105800000.0
2009-04-16 07:43:00,81.92,81.97,81.915,81.96,86800000.0
2009-04-16 07:44:00,81.965,81.97,81.93,81.935,55600000.0
2009-04-16 07:45:00,81.94,81.94,81.89,81.91,151600000.0
2009-04-16 07:46:00,81.9,81.92,81.9,81.92,79400000.0
2009-04-16 07:47:00,81.92,81.92,81.91,81.92,59200000.0
2009-04-16 07:48:00,81.92,81.93,81.9,81.925,172200000.0
2009-04-16 07:49:00,81.93,81.94,81.92,81.93,110400000.0
2009-04-16 07:50:00,81.935,81.95,81.91,81.92,187800000.0
2009-04-16 07:51:00,81.925,81.93,81.915,81.925,96200000.0
2009-04-16 07:52:00,81.925,81.955,81.925,81.955,178200000.0
2009-04-16 07:53:00,81.955,81.98,81.95,81.97,219800000.0
2009-04-16 07:54:00,81.97,81.98,81.955,81.97,374800000.0
2009-04-16 07:55:00,81.97,82.02,81.97,82.01,111800000.0
2009-04-16 07:56:00,82.005,82.03,82.0,82.025,86200000.0
2009-04-16 07:57:00,82.03,82.11,82.015,82.11,324200000.0
2009-04-16 07:58:00,82.12,82.12,82.07,82.09,177800000.0
2009-04-16 07:59:00,82.07,82.07,81.995,82.0,523200000.0
2009-04-16 08:00:00,82.0,82.01,81.965,81.985,264800000.0
2009-04-16 08:01:00,82.0,82.0,81.96,81.985,85800000.0
2009-04-16 08:02:00,82.0,82.065,81.99,82.01,152200000.0
2009-04-16 08:03:00,82.02,82.03,82.005,82.02,242800000.0
2009-04-16 08:04:00,82.02,82.02,81.975,81.985,126400000.0
2009-04-16 08:05:00,81.985,82.05,81.98,82.045,188000000.0
2009-04-16 08:06:00,82.045,82.06,82.035,82.035,20800000.0
2009-04-16 08:07:00,82.035,82.06,82.035,82.06,80000000.0
2009-04-16 08:08:00,82.06,82.09,82.05,82.09,284200000.0
2009-04-16 08:09:00,82.085,82.09,82.07,82.075,93000000.0
2009-04-16 08:10:00,82.08,82.14,82.065,82.105,293000000.0
2009-04-16 08:11:00,82.105,82.12,82.085,82.095,100600000.0
2009-04-16 08:12:00,82.1,82.11,82.065,82.065,116200000.0
2009-04-16 08:13:00,82.07,82.095,82.065,82.075,73000000.0
2009-04-16 08:14:00,82.07,82.11,82.07,82.095,115000000.0
2009-04-16 08:15:00,82.09,82.11,82.09,82.11,87600000.0
2009-04-16 08:16:00,82.11,82.125,82.105,82.12,105400000.0
2009-04-16 08:17:00,82.12,82.14,82.11,82.12,174200000.0
2009-04-16 08:18:00,82.115,82.115,82.095,82.095,70000000.0
2009-04-16 08:19:00,82.095,82.12,82.09,82.09,91000000.0
2009-04-16 08:20:00,82.09,82.1,82.08,82.09,81400000.0
2009-04-16 08:21:00,82.09,82.12,82.09,82.11,75400000.0
2009-04-16 08:22:00,82.105,82.155,82.105,82.155,115000000.0
2009-04-16 08:23:00,82.16,82.19,82.15,82.15,126400000.0
2009-04-16 08:24:00,82.15,82.16,82.135,82.145,71800000.0
2009-04-16 08:25:00,82.15,82.15,82.14,82.15,33400000.0
2009-04-16 08:26:00,82.15,82.19,82.135,82.18,119200000.0
2009-04-16 08:27:00,82.18,82.18,82.125,82.13,135400000.0
2009-04-16 08:28:00,82.13,82.17,82.13,82.16,212200000.0
2009-04-16 08:29:00,82.16,82.17,82.13,82.14,174200000.0
2009-04-16 08:30:00,82.14,82.14,82.12,82.12,126400000.0
2009-04-16 08:31:00,82.12,82.135,82.115,82.12,188800000.0
2009-04-16 08:32:00,82.12,82.135,82.095,82.1,395600000.0
2009-04-16 08:33:00,82.11,82.12,82.105,82.12,141200000.0
2009-04-16 08:34:00,82.12,82.12,82.095,82.095,96800000.0
2009-04-16 08:35:00,82.1,82.11,81.99,82.02,444000000.0
2009-04-16 08:36:00,82.02,82.045,82.01,82.01,271000000.0
2009-04-16 08:37:00,82.01,82.02,81.975,82.0,214600000.0
2009-04-16 08:38:00,81.99,82.02,81.975,82.0,207200000.0
2009-04-16 08:39:00,82.0,82.01,81.99,81.995,228800000.0
2009-04-16 08:40:00,82.0,82.01,81.975,81.985,387000000.0
2009-04-16 08:41:00,81.985,81.99,81.935,81.935,359000000.0
2009-04-16 08:42:00,81.935,81.94,81.9,81.91,373200000.0
2009-04-16 08:43:00,81.91,81.94,81.89,81.915,410800000.0
2009-04-16 08:44:00,81.915,81.96,81.915,81.93,234800000.0
2009-04-16 08:45:00,81.93,81.93,81.85,81.85,249800000.0
2009-04-16 08:46:00,81.85,81.88,81.845,81.865,260800000.0
2009-04-16 08:47:00,81.865,81.87,81.855,81.865,84400000.0
2009-04-16 08:48:00,81.865,81.9,81.865,81.895,124600000.0
2009-04-16 08:49:00,81.9,81.91,81.89,81.9,133200000.0
2009-04-16 08:50:00,81.9,81.9,81.87,81.87,166200000.0
2009-04-16 08:51:00,81.87,81.88,81.835,81.835,199200000.0
2009-04-16 08:52:00,81.84,81.84,81.78,81.78,220000000.0
2009-04-16 08:53:00,81.78,81.84,81.78,81.835,311600000.0
2009-04-16 08:54:00,81.835,81.85,81.825,81.825,146200000.0
2009-04-16 08:55:00,81.825,81.83,81.805,81.81,142600000.0
2009-04-16 08:56:00,81.81,81.82,81.79,81.81,261800000.0
2009-04-16 08:57:00,81.81,81.83,81.81,81.81,199400000.0
2009-04-16 08:58:00,81.81,81.82,81.8,81.815,160200000.0
2009-04-16 08:59:00,81.82,81.84,81.81,81.82,123200000.0
2009-04-16 09:00:00,81.82,81.83,81.785,81.785,220800000.0
2009-04-16 09:01:00,81.79,81.79,81.75,81.79,381000000.0
2009-04-16 09:02:00,81.79,81.82,81.79,81.81,149200000.0
2009-04-16 09:03:00,81.81,81.82,81.785,81.795,168400000.0
2009-04-16 09:04:00,81.8,81.8,81.725,81.73,311000000.0
2009-04-16 09:05:00,81.73,81.77,81.705,81.725,260000000.0
2009-04-16 09:06:00,81.715,81.72,81.675,81.68,213000000.0
2009-04-16 09:07:00,81.68,81.695,81.63,81.645,214600000.0
2009-04-16 09:08:00,81.645,81.68,81.605,81.635,293400000.0
2009-04-16 09:09:00,81.635,81.67,81.625,81.66,245000000.0
2009-04-16 09:10:00,81.645,81.7,81.64,81.685,340800000.0
2009-04-16 09:11:00,81.69,81.72,81.67,81.72,185800000.0
2009-04-16 09:12:00,81.71,81.74,81.7,81.74,288000000.0
2009-04-16 09:13:00,81.74,81.78,81.74,81.74,323600000.0
2009-04-16 09:14:00,81.74,81.78,81.74,81.76,317400000.0
2009-04-16 09:15:00,81.76,81.76,81.735,81.735,183400000.0
2009-04-16 09:16:00,81.735,81.74,81.7,81.705,190800000.0
2009-04-16 09:17:00,81.71,81.76,81.7,81.735,167200000.0
2009-04-16 09:18:00,81.74,81.76,81.725,81.76,167600000.0
2009-04-16 09:19:00,81.76,81.765,81.745,81.75,205200000.0
2009-04-16 09:20:00,81.75,81.77,81.745,81.765,155800000.0
2009-04-16 09:21:00,81.77,81.79,81.755,81.755,180400000.0
2009-04-16 09:22:00,81.755,81.76,81.74,81.755,167200000.0
2009-04-16 09:23:00,81.755,81.76,81.72,81.725,177200000.0
2009-04-16 09:24:00,81.73,81.74,81.695,81.7,119200000.0
2009-04-16 09:25:00,81.7,81.75,81.7,81.745,194800000.0
2009-04-16 09:26:00,81.75,81.79,81.74,81.78,205400000.0
2009-04-16 09:27:00,81.78,81.81,81.765,81.78,218000000.0
2009-04-16 09:28:00,81.79,81.84,81.785,81.83,232800000.0
2009-04-16 09:29:00,81.83,81.86,81.81,81.86,272400000.0
2009-04-16 09:30:00,81.87,81.87,81.825,81.835,136800000.0
2009-04-16 09:31:00,81.835,81.85,81.81,81.835,187800000.0
2009-04-16 09:32:00,81.835,81.835,81.815,81.82,63600000.0
2009-04-16 09:33:00,81.82,81.83,81.795,81.81,87600000.0
2009-04-16 09:34:00,81.81,81.81,81.795,81.8,97600000.0
2009-04-16 09:35:00,81.8,81.835,81.8,81.835,134400000.0
2009-04-16 09:36:00,81.835,81.84,81.8,81.815,148400000.0
2009-04-16 09:37:00,81.815,81.815,81.765,81.775,213400000.0
2009-04-16 09:38:00,81.775,81.78,81.745,81.76,233600000.0
2009-04-16 09:39:00,81.76,81.79,81.75,81.78,141800000.0
2009-04-16 09:40:00,81.8,81.8,81.775,81.79,218000000.0
2009-04-16 09:41:00,81.78,81.785,81.76,81.78,153800000.0
2009-04-16 09:42:00,81.79,81.79,81.77,81.79,140200000.0
2009-04-16 09:43:00,81.79,81.845,81.775,81.825,296600000.0
2009-04-16 09:44:00,81.825,81.84,81.82,81.835,228400000.0
2009-04-16 09:45:00,81.835,81.845,81.825,81.825,123400000.0
2009-04-16 09:46:00,81.83,81.84,81.795,81.81,168200000.0
2009-04-16 09:47:00,81.8,81.84,81.8,81.825,167000000.0
2009-04-16 09:48:00,81.83,81.83,81.785,81.785,141800000.0
2009-04-16 09:49:00,81.78,81.79,81.73,81.73,240200000.0
2009-04-16 09:50:00,81.73,81.765,81.685,81.76,296800000.0
2009-04-16 09:51:00,81.76,81.795,81.745,81.765,330400000.0
2009-04-16 09:52:00,81.765,81.785,81.735,81.735,439600000.0
2009-04-16 09:53:00,81.73,81.735,81.67,81.67,392200000.0
2009-04-16 09:54:00,81.68,81.72,81.665,81.68,487800000.0
2009-04-16 09:55:00,81.685,81.725,81.67,81.725,755000000.0
2009-04-16 09:56:00,81.73,81.77,81.715,81.76,442000000.0
2009-04-16 09:57:00,81.76,81.79,81.755,81.78,406600000.0
2009-04-16 09:58:00,81.78,81.79,81.735,81.755,384000000.0
2009-04-16 09:59:00,81.745,81.78,81.74,81.775,285600000.0
2009-04-16 10:00:00,81.78,81.795,81.75,81.775,324800000.0
2009-04-16 10:01:00,81.78,81.8,81.77,81.795,524200000.0
2009-04-16 10:02:00,81.795,81.795,81.755,81.78,279600000.0
2009-04-16 10:03:00,81.78,81.78,81.745,81.755,462000000.0
2009-04-16 10:04:00,81.755,81.755,81.69,81.705,790600000.0
2009-04-16 10:05:00,81.705,81.71,81.63,81.655,466800000.0
2009-04-16 10:06:00,81.655,81.685,81.635,81.68,552200000.0
2009-04-16 10:07:00,81.675,81.685,81.655,81.67,306000000.0
2009-04-16 10:08:00,81.67,81.73,81.67,81.73,624200000.0
2009-04-16 10:09:00,81.73,81.755,81.69,81.7,661600000.0
2009-04-16 10:10:00,81.68,81.71,81.67,81.685,411800000.0
2009-04-16 10:11:00,81.685,81.725,81.675,81.71,333600000.0
2009-04-16 10:12:00,81.71,81.75,81.71,81.725,379000000.0
2009-04-16 10:13:00,81.735,81.795,81.735,81.795,719800000.0
2009-04-16 10:14:00,81.79,81.855,81.775,81.84,895400000.0
2009-04-16 10:15:00,81.84,81.84,81.775,81.785,515400000.0
2009-04-16 10:16:00,81.78,81.82,81.775,81.81,246800000.0
2009-04-16 10:17:00,81.81,81.835,81.805,81.82,174000000.0
2009-04-16 10:18:00,81.83,81.88,81.82,81.82,359800000.0
2009-04-16 10:19:00,81.825,81.83,81.8,81.8,770000000.0
2009-04-16 10:20:00,81.79,81.84,81.78,81.78,474400000.0
2009-04-16 10:21:00,81.78,81.82,81.775,81.795,304600000.0
2009-04-16 10:22:00,81.795,81.86,81.795,81.83,674400000.0
2009-04-16 10:23:00,81.835,81.845,81.82,81.84,230800000.0
2009-04-16 10:24:00,81.84,81.885,81.84,81.87,285200000.0
2009-04-16 10:25:00,81.87,81.87,81.82,81.83,292600000.0
2009-04-16 10:26:00,81.83,81.88,81.83,81.88,208000000.0
2009-04-16 10:27:00,81.88,81.915,81.87,81.87,260800000.0
2009-04-16 10:28:00,81.875,81.925,81.875,81.915,297600000.0
2009-04-16 10:29:00,81.915,81.96,81.905,81.945,539400000.0
2009-04-16 10:30:00,81.95,81.96,81.935,81.94,406400000.0
2009-04-16 10:31:00,81.94,81.99,81.935,81.955,409500000.0
2009-04-16 10:32:00,81.97,82.04,81.95,82.0,568200000.0
2009-04-16 10:33:00,82.0,82.0,81.935,81.94,153400000.0
2009-04-16 10:34:00,81.92,81.95,81.88,81.95,354400000.0
2009-04-16 10:35:00,81.95,81.95,81.88,81.895,247400000.0
2009-04-16 10:36:00,81.895,81.915,81.895,81.91,129400000.0
2009-04-16 10:37:00,81.91,81.94,81.895,81.935,176200000.0
2009-04-16 10:38:00,81.935,81.935,81.895,81.895,128200000.0
2009-04-16 10:39:00,81.905,81.91,81.87,81.91,237000000.0
2009-04-16 10:40:00,81.905,81.92,81.895,81.895,154600000.0
2009-04-16 10:41:00,81.895,81.9,81.845,81.86,142000000.0
2009-04-16 10:42:00,81.855,81.96,81.855,81.925,207200000.0
2009-04-16 10:43:00,81.92,81.93,81.88,81.92,219200000.0
2009-04-16 10:44:00,81.915,81.95,81.89,81.9,385800000.0
2009-04-16 10:45:00,81.9,81.905,81.885,81.885,187000000.0
2009-04-16 10:46:00,81.885,81.9,81.88,81.89,211200000.0
2009-04-16 10:47:00,81.895,81.905,81.87,81.87,244600000.0
2009-04-16 10:48:00,81.87,81.88,81.835,81.855,299200000.0
2009-04-16 10:49:00,81.86,81.86,81.815,81.83,202400000.0
2009-04-16 10:50:00,81.83,81.89,81.83,81.89,227000000.0
2009-04-16 10:51:00,81.89,81.92,81.88,81.88,234800000.0
2009-04-16 10:52:00,81.89,81.895,81.865,81.87,150800000.0
2009-04-16 10:53:00,81.87,81.87,81.87,81.87,54600000.0
2009-04-16 10:54:00,81.87,81.87,81.805,81.81,146600000.0
2009-04-16 10:55:00,81.81,81.81,81.76,81.765,370600000.0
2009-04-16 10:56:00,81.765,81.79,81.755,81.78,146200000.0
2009-04-16 10:57:00,81.79,81.87,81.785,81.83,321600000.0
2009-04-16 10:58:00,81.845,81.895,81.84,81.88,419200000.0
2009-04-16 10:59:00,81.875,81.875,81.825,81.83,271200000.0
2009-04-16 11:00:00,81.825,81.86,81.825,81.85,208000000.0
2009-04-16 11:01:00,81.85,81.855,81.815,81.815,143600000.0
2009-04-16 11:02:00,81.815,81.85,81.8,81.84,190600000.0
2009-04-16 11:03:00,81.85,81.85,81.835,81.845,102600000.0
2009-04-16 11:04:00,81.835,81.85,81.795,81.825,167600000.0
2009-04-16 11:05:00,81.825,81.84,81.805,81.805,96300000.0
2009-04-16 11:06:00,81.805,81.81,81.71,81.715,231400000.0
2009-04-16 11:07:00,81.72,81.75,81.71,81.74,144000000.0
2009-04-16 11:08:00,81.745,81.805,81.73,81.79,209000000.0
2009-04-16 11:09:00,81.79,81.8,81.745,81.795,382600000.0
2009-04-16 11:10:00,81.805,81.81,81.78,81.79,284000000.0
2009-04-16 11:11:00,81.79,81.83,81.79,81.795,230000000.0
2009-04-16 11:12:00,81.795,81.8,81.755,81.78,134600000.0
2009-04-16 11:13:00,81.78,81.79,81.715,81.72,273200000.0
2009-04-16 11:14:00,81.725,81.75,81.71,81.745,175400000.0
2009-04-16 11:15:00,81.75,81.75,81.72,81.72,92800000.0
2009-04-16 11:16:00,81.745,81.76,81.73,81.75,175000000.0
2009-04-16 11:17:00,81.75,81.75,81.725,81.73,100800000.0
2009-04-16 11:18:00,81.73,81.77,81.72,81.73,201600000.0
2009-04-16 11:19:00,81.73,81.75,81.71,81.72,202400000.0
2009-04-16 11:20:00,81.72,81.77,81.72,81.76,210600000.0
2009-04-16 11:21:00,81.75,81.77,81.75,81.75,154200000.0
2009-04-16 11:22:00,81.75,81.79,81.75,81.76,215400000.0
2009-04-16 11:23:00,81.76,81.78,81.76,81.78,96400000.0
2009-04-16 11:24:00,81.77,81.78,81.75,81.75,208800000.0
2009-04-16 11:25:00,81.75,81.77,81.735,81.735,274000000.0
2009-04-16 11:26:00,81.74,81.77,81.73,81.755,444000000.0
2009-04-16 11:27:00,81.755,81.77,81.7,81.74,223400000.0
2009-04-16 11:28:00,81.725,81.775,81.725,81.76,122600000.0
2009-04-16 11:29:00,81.76,81.76,81.72,81.725,160000000.0
2009-04-16 11:30:00,81.725,81.725,81.68,81.68,183800000.0
2009-04-16 11:31:00,81.685,81.685,81.65,81.66,296000000.0
2009-04-16 11:32:00,81.66,81.66,81.615,81.63,308400000.0
2009-04-16 11:33:00,81.625,81.63,81.575,81.6,269800000.0
2009-04-16 11:34:00,81.6,81.62,81.595,81.615,204400000.0
2009-04-16 11:35:00,81.62,81.63,81.59,81.62,190400000.0
2009-04-16 11:36:00,81.63,81.63,81.595,81.595,179600000.0
2009-04-16 11:37:00,81.595,81.6,81.48,81.485,374800000.0
2009-04-16 11:38:00,81.485,81.54,81.485,81.54,593800000.0
2009-04-16 11:39:00,81.54,81.595,81.525,81.57,487800000.0
2009-04-16 11:40:00,81.57,81.57,81.53,81.54,198000000.0
2009-04-16 11:41:00,81.54,81.55,81.53,81.54,115000000.0
2009-04-16 11:42:00,81.54,81.59,81.53,81.55,301600000.0
2009-04-16 11:43:00,81.55,81.555,81.5,81.505,281200000.0
2009-04-16 11:44:00,81.51,81.57,81.5,81.54,364400000.0
2009-04-16 11:45:00,81.54,81.58,81.54,81.57,161000000.0
2009-04-16 11:46:00,81.57,81.61,81.57,81.6,412200000.0
2009-04-16 11:47:00,81.595,81.65,81.58,81.65,334200000.0
2009-04-16 11:48:00,81.64,81.675,81.63,81.67,157400000.0
2009-04-16 11:49:00,81.67,81.67,81.63,81.64,203800000.0
2009-04-16 11:50:00,81.63,81.64,81.615,81.63,145400000.0
2009-04-16 11:51:00,81.63,81.655,81.63,81.655,90400000.0
2009-04-16 11:52:00,81.655,81.67,81.65,81.665,74800000.0
2009-04-16 11:53:00,81.67,81.67,81.66,81.665,136400000.0
2009-04-16 11:54:00,81.665,81.68,81.665,81.675,48000000.0
2009-04-16 11:55:00,81.685,81.74,81.68,81.72,128400000.0
2009-04-16 11:56:00,81.71,81.77,81.71,81.75,282800000.0
2009-04-16 11:57:00,81.74,81.75,81.68,81.68,198600000.0
2009-04-16 11:58:00,81.685,81.71,81.675,81.675,270800000.0
2009-04-16 11:59:00,81.675,81.68,81.655,81.67,174600000.0
2009-04-16 12:00:00,81.67,81.68,81.66,81.66,86600000.0
2009-04-16 12:01:00,81.66,81.7,81.66,81.7,109000000.0
2009-04-16 12:02:00,81.7,81.74,81.69,81.735,98600000.0
2009-04-16 12:03:00,81.735,81.74,81.68,81.68,130200000.0
2009-04-16 12:04:00,81.69,81.73,81.685,81.725,448600000.0
2009-04-16 12:05:00,81.73,81.735,81.705,81.72,184600000.0
2009-04-16 12:06:00,81.72,81.79,81.705,81.775,233600000.0
2009-04-16 12:07:00,81.775,81.79,81.75,81.78,397200000.0
2009-04-16 12:08:00,81.79,81.815,81.765,81.79,294400000.0
2009-04-16 12:09:00,81.8,81.8,81.755,81.775,293600000.0
2009-04-16 12:10:00,81.79,81.87,81.775,81.82,274400000.0
2009-04-16 12:11:00,81.82,81.855,81.82,81.85,252000000.0
2009-04-16 12:12:00,81.86,81.9,81.86,81.895,275800000.0
2009-04-16 12:13:00,81.91,81.965,81.905,81.955,413600000.0
2009-04-16 12:14:00,81.965,82.005,81.945,81.99,535200000.0
2009-04-16 12:15:00,81.99,82.08,81.985,82.08,385200000.0
2009-04-16 12:16:00,82.09,82.095,82.04,82.04,543800000.0
2009-04-16 12:17:00,82.045,82.05,81.98,81.98,314400000.0
2009-04-16 12:18:00,81.98,81.99,81.91,81.925,401000000.0
2009-04-16 12:19:00,81.93,81.95,81.905,81.92,249200000.0
2009-04-16 12:20:00,81.92,82.02,81.92,81.975,377800000.0
2009-04-16 12:21:00,81.97,81.97,81.885,81.91,302200000.0
2009-04-16 12:22:00,81.89,81.9,81.84,81.87,383600000.0
2009-04-16 12:23:00,81.875,81.92,81.875,81.91,102800000.0
2009-04-16 12:24:00,81.925,81.96,81.925,81.94,177600000.0
2009-04-16 12:25:00,81.94,81.94,81.89,81.89,207200000.0
2009-04-16 12:26:00,81.89,81.91,81.86,81.905,134000000.0
2009-04-16 12:27:00,81.905,81.93,81.905,81.905,122800000.0
2009-04-16 12:28:00,81.905,81.92,81.89,81.9,188000000.0
2009-04-16 12:29:00,81.895,82.14,81.895,82.095,638600000.0
2009-04-16 12:30:00,82.105,82.12,82.045,82.045,669400000.0
2009-04-16 12:31:00,82.04,82.205,82.04,82.16,674400000.0
2009-04-16 12:32:00,82.16,82.17,82.11,82.115,466600000.0
2009-04-16 12:33:00,82.11,82.175,82.11,82.175,154100000.0
2009-04-16 12:34:00,82.18,82.23,82.09,82.09,467000000.0
2009-04-16 12:35:00,82.095,82.17,82.095,82.11,391800000.0
2009-04-16 12:36:00,82.1,82.1,82.015,82.04,456000000.0
2009-04-16 12:37:00,82.04,82.05,81.985,81.985,360800000.0
2009-04-16 12:38:00,81.985,82.01,81.95,82.005,247400000.0
2009-04-16 12:39:00,82.005,82.035,81.98,81.985,211800000.0
2009-04-16 12:40:00,81.975,82.005,81.96,82.005,162000000.0
2009-04-16 12:41:00,82.01,82.02,81.975,81.975,206600000.0
2009-04-16 12:42:00,81.98,82.015,81.97,82.015,205800000.0
2009-04-16 12:43:00,82.02,82.04,81.965,82.0,150800000.0
2009-04-16 12:44:00,81.99,82.02,81.99,82.005,103200000.0
2009-04-16 12:45:00,82.005,82.05,82.0,82.005,164200000.0
2009-04-16 12:46:00,82.0,82.06,81.995,82.035,239200000.0
2009-04-16 12:47:00,82.045,82.06,82.0,82.045,243200000.0
2009-04-16 12:48:00,82.055,82.085,82.03,82.03,227200000.0
2009-04-16 12:49:00,82.03,82.08,82.0,82.03,306200000.0
2009-04-16 12:50:00,82.015,82.055,82.015,82.015,370000000.0
2009-04-16 12:51:00,82.015,82.03,81.995,82.0,91600000.0
2009-04-16 12:52:00,82.0,82.01,81.955,81.96,225800000.0
2009-04-16 12:53:00,81.955,81.965,81.88,81.9,321000000.0
2009-04-16 12:54:00,81.905,81.91,81.84,81.84,441600000.0
2009-04-16 12:55:00,81.835,81.875,81.835,81.875,201600000.0
2009-04-16 12:56:00,81.885,81.89,81.865,81.885,157800000.0
2009-04-16 12:57:00,81.885,81.94,81.885,81.89,437400000.0
2009-04-16 12:58:00,81.895,81.895,81.87,81.875,187600000.0
2009-04-16 12:59:00,81.89,81.89,81.87,81.88,122400000.0
2009-04-16 13:00:00,81.87,81.915,81.87,81.905,128200000.0
2009-04-16 13:01:00,81.91,81.91,81.845,81.845,104000000.0
2009-04-16 13:02:00,81.85,81.86,81.83,81.86,249600000.0
2009-04-16 13:03:00,81.85,81.89,81.85,81.87,203400000.0
2009-04-16 13:04:00,81.86,81.88,81.86,81.875,168000000.0
2009-04-16 13:05:00,81.875,81.875,81.835,81.84,249200000.0
2009-04-16 13:06:00,81.84,81.84,81.765,81.795,455200000.0
2009-04-16 13:07:00,81.795,81.805,81.76,81.785,338600000.0
2009-04-16 13:08:00,81.785,81.82,81.77,81.785,315400000.0
2009-04-16 13:09:00,81.795,81.805,81.795,81.8,29400000.0
2009-04-16 13:10:00,81.8,81.805,81.79,81.79,162000000.0
2009-04-16 13:11:00,81.785,81.82,81.785,81.82,190800000.0
2009-04-16 13:12:00,81.815,81.88,81.815,81.86,546600000.0
2009-04-16 13:13:00,81.86,81.885,81.855,81.88,198200000.0
2009-04-16 13:14:00,81.88,81.96,81.88,81.96,152400000.0
2009-04-16 13:15:00,81.965,81.98,81.955,81.97,189400000.0
2009-04-16 13:16:00,81.98,82.01,81.975,81.975,172800000.0
2009-04-16 13:17:00,81.975,81.98,81.93,81.95,307000000.0
2009-04-16 13:18:00,81.95,81.95,81.89,81.895,251200000.0
2009-04-16 13:19:00,81.895,81.9,81.795,81.815,326800000.0
2009-04-16 13:20:00,81.815,81.84,81.8,81.84,178200000.0
2009-04-16 13:21:00,81.85,81.88,81.84,81.875,150400000.0
2009-04-16 13:22:00,81.875,81.89,81.845,81.89,122000000.0
2009-04-16 13:23:00,81.9,81.93,81.9,81.91,105200000.0
2009-04-16 13:24:00,81.91,81.92,81.9,81.91,118800000.0
2009-04-16 13:25:00,81.91,81.91,81.91,81.91,15000000.0
2009-04-16 13:26:00,81.91,81.92,81.89,81.905,190800000.0
2009-04-16 13:27:00,81.905,81.93,81.905,81.93,100400000.0
2009-04-16 13:28:00,81.92,81.93,81.91,81.92,79600000.0
2009-04-16 13:29:00,81.91,81.94,81.905,81.94,99000000.0
2009-04-16 13:30:00,81.935,81.94,81.91,81.91,111400000.0
2009-04-16 13:31:00,81.91,81.92,81.905,81.915,190400000.0
2009-04-16 13:32:00,81.915,81.94,81.9,81.935,173000000.0
2009-04-16 13:33:00,81.935,81.965,81.935,81.94,147200000.0
2009-04-16 13:34:00,81.93,81.95,81.915,81.95,120200000.0
2009-04-16 13:35:00,81.945,81.95,81.94,81.945,57200000.0
2009-04-16 13:36:00,81.94,81.99,81.94,81.985,148800000.0
2009-04-16 13:37:00,81.99,82.0,81.975,81.975,285200000.0
2009-04-16 13:38:00,81.975,81.98,81.97,81.975,60800000.0
2009-04-16 13:39:00,81.975,81.98,81.945,81.945,100400000.0
2009-04-16 13:40:00,81.95,81.97,81.945,81.97,139200000.0
2009-04-16 13:41:00,81.97,81.98,81.945,81.95,328800000.0
2009-04-16 13:42:00,81.965,81.99,81.965,81.985,122000000.0
2009-04-16 13:43:00,81.985,82.0,81.985,82.0,171200000.0
2009-04-16 13:44:00,82.0,82.01,81.99,81.99,163000000.0
2009-04-16 13:45:00,81.99,81.995,81.98,81.985,30000000.0
2009-04-16 13:46:00,81.985,81.99,81.915,81.92,245600000.0
2009-04-16 13:47:00,81.925,81.93,81.85,81.85,392800000.0
2009-04-16 13:48:00,81.85,81.88,81.845,81.86,199200000.0
2009-04-16 13:49:00,81.855,81.895,81.85,81.89,164200000.0
2009-04-16 13:50:00,81.89,81.89,81.845,81.88,167600000.0
2009-04-16 13:51:00,81.885,81.93,81.885,81.895,102200000.0
2009-04-16 13:52:00,81.895,81.95,81.895,81.945,95400000.0
2009-04-16 13:53:00,81.95,82.0,81.945,81.945,237400000.0
2009-04-16 13:54:00,81.95,81.96,81.92,81.92,154800000.0
2009-04-16 13:55:00,81.92,81.96,81.915,81.945,83000000.0
2009-04-16 13:56:00,81.945,81.95,81.93,81.94,56800000.0
2009-04-16 13:57:00,81.94,81.955,81.935,81.95,141800000.0
2009-04-16 13:58:00,81.95,81.97,81.94,81.97,225200000.0
2009-04-16 13:59:00,81.96,81.99,81.955,81.96,271400000.0
2009-04-16 14:00:00,81.96,81.965,81.92,81.93,137400000.0
2009-04-16 14:01:00,81.94,82.015,81.93,82.0,164200000.0
2009-04-16 14:02:00,81.985,81.99,81.95,81.985,277400000.0
2009-04-16 14:03:00,81.985,82.01,81.985,82.0,180000000.0
2009-04-16 14:04:00,82.005,82.015,81.94,81.965,155400000.0
2009-04-16 14:05:00,81.965,82.01,81.935,81.94,198000000.0
2009-04-16 14:06:00,81.94,82.02,81.94,81.965,168000000.0
2009-04-16 14:07:00,81.97,82.01,81.965,81.995,112800000.0
2009-04-16 14:08:00,82.01,82.03,82.0,82.015,200200000.0
2009-04-16 14:09:00,82.015,82.205,82.015,82.205,501600000.0
2009-04-16 14:10:00,82.205,82.21,82.11,82.19,335600000.0
2009-04-16 14:11:00,82.19,82.2,82.165,82.165,175200000.0
2009-04-16 14:12:00,82.165,82.2,82.14,82.14,355400000.0
2009-04-16 14:13:00,82.14,82.17,82.135,82.155,201000000.0
2009-04-16 14:14:00,82.17,82.24,82.16,82.21,270600000.0
2009-04-16 14:15:00,82.21,82.27,82.205,82.27,343400000.0
2009-04-16 14:16:00,82.25,82.26,82.22,82.25,299200000.0
2009-04-16 14:17:00,82.25,82.29,82.25,82.29,259200000.0
2009-04-16 14:18:00,82.3,82.32,82.295,82.3,140000000.0
2009-04-16 14:19:00,82.3,82.31,82.25,82.29,204000000.0
2009-04-16 14:20:00,82.29,82.35,82.29,82.34,445800000.0
2009-04-16 14:21:00,82.335,82.34,82.26,82.27,305200000.0
2009-04-16 14:22:00,82.265,82.275,82.21,82.22,221400000.0
2009-04-16 14:23:00,82.22,82.25,82.205,82.25,205400000.0
2009-04-16 14:24:00,82.25,82.27,82.23,82.255,234200000.0
2009-04-16 14:25:00,82.255,82.28,82.24,82.28,349600000.0
2009-04-16 14:26:00,82.28,82.29,82.26,82.28,322200000.0
2009-04-16 14:27:00,82.28,82.29,82.225,82.29,319800000.0
2009-04-16 14:28:00,82.29,82.315,82.28,82.295,301400000.0
2009-04-16 14:29:00,82.305,82.415,82.305,82.345,516600000.0
2009-04-16 14:30:00,82.345,82.455,82.31,82.44,354400000.0
2009-04-16 14:31:00,82.44,82.5,82.405,82.48,505000000.0
2009-04-16 14:32:00,82.475,82.56,82.475,82.515,503400000.0
2009-04-16 14:33:00,82.52,82.525,82.475,82.52,364200000.0
2009-04-16 14:34:00,82.54,82.54,82.46,82.46,351800000.0
2009-04-16 14:35:00,82.45,82.49,82.445,82.47,502600000.0
2009-04-16 14:36:00,82.48,82.48,82.435,82.47,384600000.0
2009-04-16 14:37:00,82.46,82.48,82.37,82.39,437200000.0
2009-04-16 14:38:00,82.39,82.46,82.385,82.43,308000000.0
2009-04-16 14:39:00,82.425,82.43,82.4,82.4,92200000.0
2009-04-16 14:40:00,82.405,82.42,82.375,82.4,336000000.0
2009-04-16 14:41:00,82.4,82.43,82.395,82.43,236800000.0
2009-04-16 14:42:00,82.43,82.49,82.425,82.465,354400000.0
2009-04-16 14:43:00,82.47,82.47,82.395,82.43,339800000.0
2009-04-16 14:44:00,82.425,82.435,82.355,82.395,384400000.0
2009-04-16 14:45:00,82.4,82.48,82.395,82.465,366800000.0
2009-04-16 14:46:00,82.47,82.475,82.465,82.47,82600000.0
2009-04-16 14:47:00,82.47,82.48,82.435,82.445,143600000.0
2009-04-16 14:48:00,82.44,82.48,82.43,82.46,213600000.0
2009-04-16 14:49:00,82.46,82.525,82.455,82.5,256600000.0
2009-04-16 14:50:00,82.49,82.525,82.47,82.515,194000000.0
2009-04-16 14:51:00,82.53,82.54,82.5,82.54,283800000.0
2009-04-16 14:52:00,82.55,82.555,82.53,82.555,318000000.0
2009-04-16 14:53:00,82.55,82.57,82.53,82.53,330200000.0
2009-04-16 14:54:00,82.53,82.55,82.51,82.54,241200000.0
2009-04-16 14:55:00,82.54,82.57,82.53,82.53,263000000.0
2009-04-16 14:56:00,82.53,82.54,82.45,82.455,243800000.0
2009-04-16 14:57:00,82.46,82.53,82.455,82.515,238000000.0
2009-04-16 14:58:00,82.515,82.55,82.515,82.535,310600000.0
2009-04-16 14:59:00,82.54,82.59,82.535,82.575,311200000.0
2009-04-16 15:00:00,82.58,82.74,82.575,82.68,429600000.0
2009-04-16 15:01:00,82.68,82.72,82.66,82.67,503600000.0
2009-04-16 15:02:00,82.665,82.71,82.66,82.69,347600000.0
2009-04-16 15:03:00,82.68,82.71,82.675,82.705,223600000.0
2009-04-16 15:04:00,82.705,82.705,82.65,82.68,267600000.0
2009-04-16 15:05:00,82.68,82.68,82.635,82.64,184900000.0
2009-04-16 15:06:00,82.635,82.65,82.63,82.65,128200000.0
2009-04-16 15:07:00,82.65,82.66,82.635,82.635,211800000.0
2009-04-16 15:08:00,82.64,82.7,82.635,82.695,259400000.0
2009-04-16 15:09:00,82.695,82.72,82.69,82.705,263000000.0
2009-04-16 15:10:00,82.71,82.72,82.67,82.69,209800000.0
2009-04-16 15:11:00,82.69,82.7,82.67,82.68,238200000.0
2009-04-16 15:12:00,82.68,82.72,82.67,82.675,275800000.0
2009-04-16 15:13:00,82.67,82.75,82.66,82.685,369800000.0
2009-04-16 15:14:00,82.7,82.7,82.62,82.64,389600000.0
2009-04-16 15:15:00,82.64,82.66,82.61,82.625,206200000.0
2009-04-16 15:16:00,82.625,82.65,82.61,82.63,232800000.0
2009-04-16 15:17:00,82.63,82.64,82.57,82.57,162800000.0
2009-04-16 15:18:00,82.565,82.565,82.49,82.53,372600000.0
2009-04-16 15:19:00,82.525,82.55,82.505,82.52,288400000.0
2009-04-16 15:20:00,82.51,82.54,82.505,82.535,171000000.0
2009-04-16 15:21:00,82.525,82.54,82.51,82.515,223000000.0
2009-04-16 15:22:00,82.53,82.57,82.51,82.57,295200000.0
2009-04-16 15:23:00,82.56,82.58,82.52,82.54,264400000.0
2009-04-16 15:24:00,82.545,82.55,82.52,82.535,153800000.0
2009-04-16 15:25:00,82.53,82.61,82.525,82.61,180200000.0
2009-04-16 15:26:00,82.61,82.625,82.55,82.55,199200000.0
2009-04-16 15:27:00,82.55,82.58,82.49,82.505,336600000.0
2009-04-16 15:28:00,82.52,82.56,82.52,82.55,190600000.0
2009-04-16 15:29:00,82.555,82.57,82.49,82.505,235800000.0
2009-04-16 15:30:00,82.505,82.52,82.445,82.455,275400000.0
2009-04-16 15:31:00,82.455,82.51,82.45,82.5,247600000.0
2009-04-16 15:32:00,82.5,82.525,82.425,82.43,267000000.0
2009-04-16 15:33:00,82.42,82.5,82.42,82.47,266200000.0
2009-04-16 15:34:00,82.47,82.47,82.44,82.46,175600000.0
2009-04-16 15:35:00,82.445,82.46,82.41,82.41,282200000.0
2009-04-16 15:36:00,82.41,82.42,82.36,82.42,317800000.0
2009-04-16 15:37:00,82.42,82.45,82.41,82.45,203800000.0
2009-04-16 15:38:00,82.45,82.46,82.435,82.445,147800000.0
2009-04-16 15:39:00,82.445,82.495,82.415,82.47,321000000.0
2009-04-16 15:40:00,82.47,82.48,82.38,82.41,347000000.0
2009-04-16 15:41:00,82.405,82.44,82.32,82.35,356600000.0
2009-04-16 15:42:00,82.35,82.35,82.29,82.31,330999999.0
2009-04-16 15:43:00,82.31,82.315,82.28,82.3,399000000.0
2009-04-16 15:44:00,82.3,82.3,82.265,82.27,277400000.0
2009-04-16 15:45:00,82.28,82.305,82.245,82.305,331800000.0
2009-04-16 15:46:00,82.3,82.35,82.295,82.3,321600000.0
2009-04-16 15:47:00,82.31,82.32,82.275,82.3,291400000.0
2009-04-16 15:48:00,82.29,82.33,82.28,82.3,384000000.0
2009-04-16 15:49:00,82.3,82.31,82.265,82.295,203800000.0
2009-04-16 15:50:00,82.295,82.295,82.2,82.235,393600000.0
2009-04-16 15:51:00,82.245,82.245,82.21,82.215,200200000.0
2009-04-16 15:52:00,82.215,82.28,82.21,82.27,351200000.0
2009-04-16 15:53:00,82.28,82.325,82.26,82.31,261600000.0
2009-04-16 15:54:00,82.32,82.395,82.305,82.395,544000000.0
2009-04-16 15:55:00,82.4,82.41,82.305,82.325,413400000.0
2009-04-16 15:56:00,82.33,82.33,82.295,82.32,314000000.0
2009-04-16 15:57:00,82.32,82.445,82.32,82.41,386800000.0
2009-04-16 15:58:00,82.4,82.44,82.365,82.38,363800000.0
2009-04-16 15:59:00,82.38,82.41,82.26,82.265,442400000.0
2009-04-16 16:00:00,82.18,82.435,82.18,82.28,422800000.0
2009-04-16 16:01:00,82.28,82.39,82.265,82.385,305600000.0
2009-04-16 16:02:00,82.385,82.39,82.35,82.38,246800000.0
2009-04-16 16:03:00,82.38,82.41,82.295,82.295,311000000.0
2009-04-16 16:04:00,82.295,82.31,82.265,82.265,299200000.0
2009-04-16 16:05:00,82.275,82.35,82.275,82.305,370400000.0
2009-04-16 16:06:00,82.305,82.35,82.26,82.35,336600000.0
2009-04-16 16:07:00,82.355,82.38,82.22,82.23,393200000.0
2009-04-16 16:08:00,82.23,82.3,82.225,82.27,364400000.0
2009-04-16 16:09:00,82.27,82.285,82.245,82.26,131400000.0
2009-04-16 16:10:00,82.26,82.28,82.22,82.23,223600000.0
2009-04-16 16:11:00,82.23,82.26,82.22,82.24,244000000.0
2009-04-16 16:12:00,82.235,82.24,82.15,82.22,350000000.0
2009-04-16 16:13:00,82.21,82.26,82.21,82.25,240200000.0
2009-04-16 16:14:00,82.25,82.255,82.22,82.23,118200000.0
2009-04-16 16:15:00,82.24,82.25,82.19,82.205,340600000.0
2009-04-16 16:16:00,82.22,82.32,82.22,82.265,263800000.0
2009-04-16 16:17:00,82.27,82.35,82.27,82.35,302000000.0
2009-04-16 16:18:00,82.36,82.37,82.32,82.33,253200000.0
2009-04-16 16:19:00,82.33,82.35,82.305,82.35,191600000.0
2009-04-16 16:20:00,82.34,82.4,82.34,82.35,241000000.0
2009-04-16 16:21:00,82.35,82.4,82.32,82.34,284800000.0
2009-04-16 16:22:00,82.34,82.355,82.335,82.355,152000000.0
2009-04-16 16:23:00,82.375,82.4,82.36,82.36,183200000.0
2009-04-16 16:24:00,82.36,82.38,82.295,82.335,369800000.0
2009-04-16 16:25:00,82.335,82.4,82.325,82.365,403800000.0
2009-04-16 16:26:00,82.36,82.41,82.34,82.395,197600000.0
2009-04-16 16:27:00,82.395,82.45,82.39,82.43,241200000.0
2009-04-16 16:28:00,82.43,82.44,82.375,82.415,349200000.0
2009-04-16 16:29:00,82.41,82.47,82.405,82.44,168600000.0
2009-04-16 16:30:00,82.43,82.43,82.405,82.43,189600000.0
2009-04-16 16:31:00,82.435,82.52,82.435,82.48,381800000.0
2009-04-16 16:32:00,82.485,82.51,82.46,82.47,249500000.0
2009-04-16 16:33:00,82.46,82.46,82.43,82.445,107200000.0
2009-04-16 16:34:00,82.45,82.45,82.385,82.41,234800000.0
2009-04-16 16:35:00,82.4,82.47,82.395,82.47,284000000.0
2009-04-16 16:36:00,82.46,82.47,82.395,82.4,281000000.0
2009-04-16 16:37:00,82.4,82.41,82.365,82.4,274800000.0
2009-04-16 16:38:00,82.4,82.41,82.33,82.335,342600000.0
2009-04-16 16:39:00,82.34,82.35,82.31,82.32,319800000.0
2009-04-16 16:40:00,82.32,82.33,82.26,82.3,309200000.0
2009-04-16 16:41:00,82.3,82.35,82.23,82.23,328800000.0
2009-04-16 16:42:00,82.225,82.285,82.22,82.28,253200000.0
2009-04-16 16:43:00,82.29,82.31,82.24,82.25,252200000.0
2009-04-16 16:44:00,82.25,82.25,82.16,82.18,480000000.0
2009-04-16 16:45:00,82.175,82.18,82.065,82.075,487600000.0
2009-04-16 16:46:00,82.075,82.11,82.055,82.06,360200000.0
2009-04-16 16:47:00,82.07,82.08,82.04,82.06,239200000.0
2009-04-16 16:48:00,82.06,82.075,82.045,82.06,244400000.0
2009-04-16 16:49:00,82.065,82.11,82.055,82.105,340600000.0
2009-04-16 16:50:00,82.105,82.12,82.045,82.05,333400000.0
2009-04-16 16:51:00,82.05,82.105,82.045,82.09,294000000.0
2009-04-16 16:52:00,82.09,82.13,82.065,82.125,312000000.0
2009-04-16 16:53:00,82.13,82.13,82.1,82.1,223800000.0
2009-04-16 16:54:00,82.1,82.12,82.055,82.055,283400000.0
2009-04-16 16:55:00,82.05,82.08,82.005,82.01,217800000.0
2009-04-16 16:56:00,82.01,82.08,82.01,82.08,217800000.0
2009-04-16 16:57:00,82.08,82.08,81.995,82.0,297800000.0
2009-04-16 16:58:00,82.0,82.05,81.99,82.05,317800000.0
2009-04-16 16:59:00,82.05,82.19,82.05,82.175,531000000.0
2009-04-16 17:00:00,82.18,82.19,82.14,82.15,321600000.0
2009-04-16 17:01:00,82.14,82.24,82.135,82.2,440200000.0
2009-04-16 17:02:00,82.2,82.25,82.2,82.2,233000000.0
2009-04-16 17:03:00,82.2,82.23,82.18,82.225,244600000.0
2009-04-16 17:04:00,82.225,82.23,82.175,82.18,212600000.0
2009-04-16 17:05:00,82.18,82.22,82.165,82.21,201200000.0
2009-04-16 17:06:00,82.21,82.27,82.205,82.25,298600000.0
2009-04-16 17:07:00,82.26,82.265,82.2,82.2,195200000.0
2009-04-16 17:08:00,82.2,82.29,82.195,82.285,192200000.0
2009-04-16 17:09:00,82.285,82.29,82.28,82.28,129400000.0
2009-04-16 17:10:00,82.27,82.29,82.21,82.22,270200000.0
2009-04-16 17:11:00,82.215,82.23,82.14,82.155,241600000.0
2009-04-16 17:12:00,82.16,82.18,82.15,82.17,289200000.0
2009-04-16 17:13:00,82.17,82.17,82.105,82.115,410200000.0
2009-04-16 17:14:00,82.11,82.14,82.08,82.13,362200000.0
2009-04-16 17:15:00,82.125,82.18,82.125,82.17,340600000.0
2009-04-16 17:16:00,82.17,82.21,82.17,82.195,172600000.0
2009-04-16 17:17:00,82.195,82.2,82.115,82.12,282600000.0
2009-04-16 17:18:00,82.13,82.13,82.085,82.085,242800000.0
2009-04-16 17:19:00,82.09,82.11,82.05,82.08,298400000.0
2009-04-16 17:20:00,82.09,82.09,82.055,82.075,185600000.0
2009-04-16 17:21:00,82.075,82.105,82.07,82.105,246400000.0
2009-04-16 17:22:00,82.13,82.16,82.12,82.16,145800000.0
2009-04-16 17:23:00,82.16,82.16,82.12,82.12,265200000.0
2009-04-16 17:24:00,82.115,82.165,82.115,82.16,286600000.0
2009-04-16 17:25:00,82.15,82.185,82.15,82.17,315000000.0
2009-04-16 17:26:00,82.17,82.21,82.165,82.185,354400000.0
2009-04-16 17:27:00,82.19,82.19,82.135,82.15,305400000.0
2009-04-16 17:28:00,82.16,82.16,81.995,82.0,528600000.0
2009-04-16 17:29:00,82.0,82.19,81.99,82.19,463000000.0
2009-04-16 17:30:00,82.175,82.235,82.17,82.21,473000000.0
2009-04-16 17:31:00,82.21,82.21,82.155,82.165,332800000.0
2009-04-16 17:32:00,82.18,82.28,82.18,82.28,626800000.0
2009-04-16 17:33:00,82.27,82.37,82.265,82.365,366200000.0
2009-04-16 17:34:00,82.365,82.38,82.325,82.335,231200000.0
2009-04-16 17:35:00,82.34,82.4,82.325,82.355,381800000.0
2009-04-16 17:36:00,82.35,82.35,82.305,82.32,293800000.0
2009-04-16 17:37:00,82.33,82.34,82.32,82.32,197600000.0
2009-04-16 17:38:00,82.32,82.33,82.255,82.26,326400000.0
2009-04-16 17:39:00,82.265,82.3,82.25,82.3,191000000.0
2009-04-16 17:40:00,82.29,82.3,82.245,82.27,266600000.0
2009-04-16 17:41:00,82.27,82.29,82.27,82.29,71800000.0
2009-04-16 17:42:00,82.29,82.3,82.28,82.29,47600000.0
2009-04-16 17:43:00,82.3,82.3,82.255,82.26,132800000.0
2009-04-16 17:44:00,82.26,82.29,82.26,82.275,151400000.0
2009-04-16 17:45:00,82.285,82.285,82.265,82.265,90400000.0
2009-04-16 17:46:00,82.27,82.29,82.27,82.29,203200000.0
2009-04-16 17:47:00,82.295,82.31,82.28,82.3,251400000.0
2009-04-16 17:48:00,82.3,82.32,82.3,82.315,162400000.0
2009-04-16 17:49:00,82.315,82.325,82.29,82.29,99400000.0
2009-04-16 17:50:00,82.3,82.34,82.29,82.325,261200000.0
2009-04-16 17:51:00,82.325,82.33,82.265,82.285,156400000.0
2009-04-16 17:52:00,82.28,82.29,82.275,82.28,142600000.0
2009-04-16 17:53:00,82.28,82.325,82.275,82.325,167800000.0
2009-04-16 17:54:00,82.33,82.345,82.315,82.345,140600000.0
2009-04-16 17:55:00,82.335,82.36,82.29,82.33,262800000.0
2009-04-16 17:56:00,82.34,82.37,82.335,82.36,414400000.0
2009-04-16 17:57:00,82.36,82.37,82.315,82.32,285800000.0
2009-04-16 17:58:00,82.315,82.33,82.285,82.325,94400000.0
2009-04-16 17:59:00,82.33,82.33,82.3,82.305,204000000.0
2009-04-16 18:00:00,82.31,82.32,82.285,82.29,238800000.0
2009-04-16 18:01:00,82.3,82.3,82.275,82.285,222000000.0
2009-04-16 18:02:00,82.285,82.295,82.21,82.21,181400000.0
2009-04-16 18:03:00,82.21,82.285,82.21,82.28,161600000.0
2009-04-16 18:04:00,82.27,82.27,82.22,82.24,145000000.0
2009-04-16 18:05:00,82.23,82.24,82.185,82.22,253400000.0
2009-04-16 18:06:00,82.205,82.21,82.175,82.185,153600000.0
2009-04-16 18:07:00,82.19,82.21,82.185,82.21,184000000.0
2009-04-16 18:08:00,82.19,82.205,82.175,82.205,78400000.0
2009-04-16 18:09:00,82.205,82.29,82.205,82.29,318600000.0
2009-04-16 18:10:00,82.285,82.295,82.26,82.28,168800000.0
2009-04-16 18:11:00,82.28,82.33,82.28,82.33,97600000.0
2009-04-16 18:12:00,82.33,82.36,82.33,82.355,170600000.0
2009-04-16 18:13:00,82.355,82.385,82.355,82.385,127800000.0
2009-04-16 18:14:00,82.385,82.41,82.36,82.36,196600000.0
2009-04-16 18:15:00,82.36,82.395,82.34,82.395,178600000.0
2009-04-16 18:16:00,82.395,82.41,82.34,82.37,209800000.0
2009-04-16 18:17:00,82.35,82.385,82.33,82.345,251000000.0
2009-04-16 18:18:00,82.345,82.35,82.29,82.32,212600000.0
2009-04-16 18:19:00,82.31,82.32,82.275,82.285,294600000.0
2009-04-16 18:20:00,82.285,82.31,82.27,82.27,107400000.0
2009-04-16 18:21:00,82.27,82.33,82.19,82.2,286000000.0
2009-04-16 18:22:00,82.2,82.28,82.2,82.24,319800000.0
2009-04-16 18:23:00,82.24,82.245,82.185,82.2,223000000.0
2009-04-16 18:24:00,82.185,82.205,82.16,82.17,155200000.0
2009-04-16 18:25:00,82.17,82.17,82.11,82.11,181600000.0
2009-04-16 18:26:00,82.1,82.11,82.055,82.11,275200000.0
2009-04-16 18:27:00,82.12,82.16,82.08,82.1,230400000.0
2009-04-16 18:28:00,82.1,82.13,82.085,82.13,208400000.0
2009-04-16 18:29:00,82.125,82.13,82.11,82.11,176200000.0
2009-04-16 18:30:00,82.11,82.14,82.11,82.11,225600000.0
2009-04-16 18:31:00,82.11,82.11,82.1,82.1,62000000.0
2009-04-16 18:32:00,82.11,82.115,82.095,82.115,67600000.0
2009-04-16 18:33:00,82.115,82.13,82.095,82.12,177600000.0
2009-04-16 18:34:00,82.12,82.13,82.11,82.115,157200000.0
2009-04-16 18:35:00,82.12,82.135,82.11,82.11,119200000.0
2009-04-16 18:36:00,82.11,82.13,82.11,82.12,95800000.0
2009-04-16 18:37:00,82.12,82.13,82.09,82.11,142200000.0
2009-04-16 18:38:00,82.11,82.14,82.105,82.135,261800000.0
2009-04-16 18:39:00,82.14,82.14,82.0,82.02,443000000.0
2009-04-16 18:40:00,82.02,82.03,81.99,82.0,383600000.0
2009-04-16 18:41:00,81.985,82.0,81.96,81.97,360400000.0
2009-04-16 18:42:00,81.97,81.97,81.935,81.965,295200000.0
2009-04-16 18:43:00,81.97,82.0,81.97,82.0,120800000.0
2009-04-16 18:44:00,81.99,82.045,81.98,82.04,140400000.0
2009-04-16 18:45:00,82.03,82.09,82.03,82.06,198200000.0
2009-04-16 18:46:00,82.06,82.07,82.04,82.04,122600000.0
2009-04-16 18:47:00,82.05,82.07,82.04,82.065,173800000.0
2009-04-16 18:48:00,82.08,82.1,82.06,82.085,201000000.0
2009-04-16 18:49:00,82.09,82.11,82.065,82.11,281800000.0
2009-04-16 18:50:00,82.11,82.16,82.11,82.16,176800000.0
2009-04-16 18:51:00,82.15,82.16,82.08,82.11,258000000.0
2009-04-16 18:52:00,82.11,82.15,82.095,82.135,187800000.0
2009-04-16 18:53:00,82.135,82.15,82.12,82.125,48200000.0
2009-04-16 18:54:00,82.125,82.18,82.125,82.165,143000000.0
2009-04-16 18:55:00,82.16,82.165,82.125,82.13,135200000.0
2009-04-16 18:56:00,82.13,82.18,82.12,82.175,163800000.0
2009-04-16 18:57:00,82.175,82.19,82.145,82.155,176000000.0
2009-04-16 18:58:00,82.16,82.17,82.155,82.16,92600000.0
2009-04-16 18:59:00,82.16,82.16,82.145,82.145,15800000.0
2009-04-16 19:00:00,82.15,82.15,82.095,82.095,108600000.0
2009-04-16 19:01:00,82.085,82.12,82.065,82.085,206200000.0
2009-04-16 19:02:00,82.09,82.12,82.085,82.11,223000000.0
2009-04-16 19:03:00,82.11,82.14,82.11,82.14,116600000.0
2009-04-16 19:04:00,82.13,82.14,82.125,82.13,40000000.0
2009-04-16 19:05:00,82.13,82.14,82.08,82.09,217600000.0
2009-04-16 19:06:00,82.09,82.105,82.085,82.085,109600000.0
2009-04-16 19:07:00,82.085,82.11,82.085,82.09,96000000.0
2009-04-16 19:08:00,82.09,82.1,82.08,82.09,83000000.0
2009-04-16 19:09:00,82.09,82.1,82.055,82.09,96800000.0
2009-04-16 19:10:00,82.07,82.07,82.0,82.02,224200000.0
2009-04-16 19:11:00,82.01,82.01,81.94,81.955,257200000.0
2009-04-16 19:12:00,81.955,81.97,81.88,81.91,478600000.0
2009-04-16 19:13:00,81.91,81.98,81.91,81.97,207600000.0
2009-04-16 19:14:00,81.97,81.985,81.955,81.97,130400000.0
2009-04-16 19:15:00,81.97,82.02,81.97,81.985,190800000.0
2009-04-16 19:16:00,81.96,81.97,81.94,81.94,178200000.0
2009-04-16 19:17:00,81.95,81.95,81.86,81.905,188400000.0
2009-04-16 19:18:00,81.92,81.93,81.9,81.905,85800000.0
2009-04-16 19:19:00,81.915,81.92,81.9,81.92,122400000.0
2009-04-16 19:20:00,81.91,81.92,81.9,81.9,71800000.0
2009-04-16 19:21:00,81.9,81.9,81.825,81.825,218000000.0
2009-04-16 19:22:00,81.83,81.86,81.785,81.795,337400000.0
2009-04-16 19:23:00,81.795,81.83,81.79,81.8,231400000.0
2009-04-16 19:24:00,81.79,81.82,81.695,81.72,320000000.0
2009-04-16 19:25:00,81.71,81.8,81.71,81.79,359600000.0
2009-04-16 19:26:00,81.79,81.8,81.765,81.79,662000000.0
2009-04-16 19:27:00,81.795,81.815,81.76,81.81,642600000.0
2009-04-16 19:28:00,81.82,81.83,81.785,81.82,435600000.0
2009-04-16 19:29:00,81.82,81.84,81.82,81.84,148000000.0
2009-04-16 19:30:00,81.84,81.88,81.84,81.865,129800000.0
2009-04-16 19:31:00,81.865,81.87,81.805,81.81,172600000.0
2009-04-16 19:32:00,81.82,81.86,81.805,81.84,263200000.0
2009-04-16 19:33:00,81.84,81.87,81.83,81.83,223800000.0
2009-04-16 19:34:00,81.83,81.85,81.81,81.825,187800000.0
2009-04-16 19:35:00,81.83,81.865,81.825,81.835,223600000.0
2009-04-16 19:36:00,81.835,81.85,81.79,81.81,295400000.0
2009-04-16 19:37:00,81.81,81.82,81.72,81.735,294400000.0
2009-04-16 19:38:00,81.75,81.795,81.75,81.78,221800000.0
2009-04-16 19:39:00,81.77,81.78,81.72,81.74,412000000.0
2009-04-16 19:40:00,81.73,81.75,81.73,81.74,165600000.0
2009-04-16 19:41:00,81.75,81.765,81.73,81.75,90800000.0
2009-04-16 19:42:00,81.75,81.77,81.74,81.75,286600000.0
2009-04-16 19:43:00,81.75,81.77,81.745,81.745,284600000.0
2009-04-16 19:44:00,81.745,81.825,81.73,81.825,187600000.0
2009-04-16 19:45:00,81.82,81.83,81.78,81.78,196200000.0
2009-04-16 19:46:00,81.78,81.81,81.78,81.805,203000000.0
2009-04-16 19:47:00,81.805,81.82,81.79,81.79,233400000.0
2009-04-16 19:48:00,81.795,81.8,81.75,81.77,252000000.0
2009-04-16 19:49:00,81.775,81.775,81.74,81.75,185200000.0
2009-04-16 19:50:00,81.755,81.81,81.745,81.76,271400000.0
2009-04-16 19:51:00,81.76,81.81,81.76,81.79,301200000.0
2009-04-16 19:52:00,81.79,81.82,81.785,81.81,385800000.0
2009-04-16 19:53:00,81.8,81.84,81.79,81.84,121000000.0
2009-04-16 19:54:00,81.85,81.86,81.705,81.735,325400000.0
2009-04-16 19:55:00,81.74,81.83,81.73,81.8,301200000.0
2009-04-16 19:56:00,81.8,81.84,81.79,81.82,267800000.0
2009-04-16 19:57:00,81.82,81.83,81.775,81.78,171600000.0
2009-04-16 19:58:00,81.79,81.82,81.79,81.82,154400000.0
2009-04-16 19:59:00,81.82,81.82,81.76,81.76,133600000.0
2009-04-16 20:00:00,81.76,81.825,81.76,81.82,224800000.0
2009-04-16 20:01:00,81.82,81.83,81.8,81.83,161400000.0
2009-04-16 20:02:00,81.84,81.88,81.835,81.87,117600000.0
2009-04-16 20:03:00,81.88,81.89,81.86,81.885,290800000.0
2009-04-16 20:04:00,81.88,81.92,81.88,81.885,137600000.0
2009-04-16 20:05:00,81.885,81.885,81.855,81.87,183400000.0
2009-04-16 20:06:00,81.87,81.92,81.865,81.92,148200000.0
2009-04-16 20:07:00,81.92,81.925,81.895,81.9,131200000.0
2009-04-16 20:08:00,81.91,81.91,81.85,81.86,232400000.0
2009-04-16 20:09:00,81.865,81.89,81.86,81.88,91200000.0
2009-04-16 20:10:00,81.88,81.9,81.85,81.85,118400000.0
2009-04-16 20:11:00,81.855,81.92,81.855,81.905,236600000.0
2009-04-16 20:12:00,81.905,81.92,81.9,81.91,107600000.0
2009-04-16 20:13:00,81.91,81.96,81.89,81.945,184400000.0
2009-04-16 20:14:00,81.95,81.95,81.93,81.93,39400000.0
2009-04-16 20:15:00,81.93,81.94,81.91,81.91,97800000.0
2009-04-16 20:16:00,81.92,81.93,81.905,81.92,105600000.0
2009-04-16 20:17:00,81.92,81.92,81.9,81.9,71400000.0
2009-04-16 20:18:00,81.9,81.905,81.885,81.905,102000000.0
2009-04-16 20:19:00,81.91,81.93,81.88,81.92,144400000.0
2009-04-16 20:20:00,81.92,81.97,81.92,81.95,194200000.0
2009-04-16 20:21:00,81.95,81.97,81.93,81.96,161200000.0
2009-04-16 20:22:00,81.97,81.97,81.955,81.96,36600000.0
2009-04-16 20:23:00,81.96,81.985,81.955,81.965,154800000.0
2009-04-16 20:24:00,81.965,81.97,81.84,81.89,280400000.0
2009-04-16 20:25:00,81.89,81.935,81.88,81.91,315400000.0
2009-04-16 20:26:00,81.92,81.93,81.895,81.91,187600000.0
2009-04-16 20:27:00,81.92,81.94,81.91,81.915,125800000.0
2009-04-16 20:28:00,81.92,81.94,81.905,81.91,212800000.0
2009-04-16 20:29:00,81.92,81.94,81.895,81.935,233000000.0
2009-04-16 20:30:00,81.945,81.95,81.925,81.94,149600000.0
2009-04-16 20:31:00,81.94,81.97,81.94,81.96,278000000.0
2009-04-16 20:32:00,81.97,81.98,81.95,81.965,147400000.0
2009-04-16 20:33:00,81.965,82.0,81.945,81.99,162200000.0
2009-04-16 20:34:00,82.0,82.0,81.98,81.98,44600000.0
2009-04-16 20:35:00,81.98,82.05,81.98,82.05,156600000.0
2009-04-16 20:36:00,82.05,82.09,82.05,82.09,127800000.0
2009-04-16 20:37:00,82.1,82.11,82.07,82.095,203400000.0
2009-04-16 20:38:00,82.1,82.11,82.075,82.08,118600000.0
2009-04-16 20:39:00,82.08,82.08,82.025,82.045,105800000.0
2009-04-16 20:40:00,82.05,82.06,82.03,82.035,261200000.0
2009-04-16 20:41:00,82.06,82.06,81.99,82.005,235200000.0
2009-04-16 20:42:00,82.02,82.08,82.02,82.08,267400000.0
2009-04-16 20:43:00,82.07,82.09,82.05,82.07,235000000.0
2009-04-16 20:44:00,82.08,82.08,82.065,82.08,52800000.0
2009-04-16 20:45:00,82.08,82.095,82.055,82.055,158800000.0
2009-04-16 20:46:00,82.065,82.07,82.04,82.05,94000000.0
2009-04-16 20:47:00,82.05,82.05,82.035,82.04,104200000.0
2009-04-16 20:48:00,82.04,82.05,82.04,82.04,75000000.0
2009-04-16 20:49:00,82.045,82.05,82.025,82.025,85000000.0
2009-04-16 20:50:00,82.025,82.09,82.025,82.09,166000000.0
2009-04-16 20:51:00,82.09,82.105,82.07,82.07,125000000.0
2009-04-16 20:52:00,82.07,82.11,82.07,82.1,256800000.0
2009-04-16 20:53:00,82.105,82.13,82.1,82.1,226200000.0
2009-04-16 20:54:00,82.105,82.13,82.1,82.1,130200000.0
2009-04-16 20:55:00,82.09,82.1,82.09,82.09,36800000.0
2009-04-16 20:56:00,82.08,82.09,82.08,82.08,48000000.0
2009-04-16 20:57:00,82.09,82.09,82.075,82.085,56200000.0
2009-04-16 20:58:00,82.09,82.09,82.09,82.09,48000000.0
2009-04-16 20:59:00,82.09,82.1,82.04,82.05,180600000.0
2009-04-16 21:00:00,82.05,82.075,82.04,82.06,202400000.0
2009-04-16 21:01:00,82.05,82.06,82.02,82.04,239200000.0
2009-04-16 21:02:00,82.03,82.05,82.01,82.03,139000000.0
2009-04-16 21:03:00,82.03,82.04,82.02,82.02,190200000.0
2009-04-16 21:04:00,82.03,82.03,82.005,82.005,114000000.0
2009-04-16 21:05:00,82.01,82.01,81.99,81.99,171800000.0
2009-04-16 21:06:00,81.99,82.03,81.99,82.03,232600000.0
2009-04-16 21:07:00,82.03,82.1,82.025,82.09,296000000.0
2009-04-16 21:08:00,82.095,82.12,82.085,82.115,207600000.0
2009-04-16 21:09:00,82.12,82.135,82.1,82.11,180400000.0
2009-04-16 21:10:00,82.11,82.13,82.11,82.11,114200000.0
2009-04-16 21:11:00,82.11,82.15,82.11,82.12,124200000.0
2009-04-16 21:12:00,82.115,82.17,82.115,82.17,162600000.0
2009-04-16 21:13:00,82.165,82.18,82.16,82.18,142600000.0
2009-04-16 21:14:00,82.17,82.18,82.13,82.15,254400000.0
2009-04-16 21:15:00,82.14,82.15,82.135,82.14,47600000.0
2009-04-16 21:16:00,82.14,82.14,82.125,82.14,23000000.0
2009-04-16 21:17:00,82.13,82.14,82.125,82.125,45000000.0
2009-04-16 21:18:00,82.145,82.15,82.13,82.15,71400000.0
2009-04-16 21:19:00,82.15,82.17,82.135,82.16,87400000.0
2009-04-16 21:20:00,82.16,82.19,82.16,82.18,238400000.0
2009-04-16 21:21:00,82.18,82.24,82.175,82.215,399800000.0
2009-04-16 21:22:00,82.215,82.23,82.215,82.23,162200000.0
2009-04-16 21:23:00,82.23,82.23,82.215,82.23,57000000.0
2009-04-16 21:24:00,82.22,82.235,82.22,82.22,164600000.0
2009-04-16 21:25:00,82.22,82.225,82.21,82.21,300600000.0
2009-04-16 21:26:00,82.22,82.23,82.2,82.205,261600000.0
2009-04-16 21:27:00,82.205,82.21,82.125,82.13,247000000.0
2009-04-16 21:28:00,82.135,82.14,82.11,82.12,265000000.0
2009-04-16 21:29:00,82.12,82.13,82.1,82.11,165200000.0
2009-04-16 21:30:00,82.11,82.12,82.1,82.11,93000000.0
2009-04-16 21:31:00,82.11,82.12,82.11,82.11,25200000.0
2009-04-16 21:32:00,82.11,82.11,82.085,82.1,60200000.0
2009-04-16 21:33:00,82.1,82.14,82.1,82.12,101600000.0
2009-04-16 21:34:00,82.13,82.13,82.12,82.12,17000000.0
2009-04-16 21:35:00,82.11,82.13,82.11,82.12,98400000.0
2009-04-16 21:36:00,82.12,82.13,82.105,82.11,72600000.0
2009-04-16 21:37:00,82.11,82.11,82.09,82.1,71400000.0
2009-04-16 21:38:00,82.095,82.14,82.095,82.125,305600000.0
2009-04-16 21:39:00,82.13,82.135,82.115,82.125,155000000.0
2009-04-16 21:40:00,82.125,82.16,82.12,82.16,135400000.0
2009-04-16 21:41:00,82.16,82.19,82.155,82.19,76000000.0
2009-04-16 21:42:00,82.19,82.19,82.16,82.18,109600000.0
2009-04-16 21:43:00,82.17,82.19,82.12,82.13,168000000.0
2009-04-16 21:44:00,82.13,82.17,82.12,82.12,276200000.0
2009-04-16 21:45:00,82.12,82.17,82.105,82.13,302400000.0
2009-04-16 21:46:00,82.14,82.14,82.13,82.14,42600000.0
2009-04-16 21:47:00,82.13,82.13,82.12,82.13,45800000.0
2009-04-16 21:48:00,82.12,82.16,82.12,82.14,174600000.0
2009-04-16 21:49:00,82.14,82.14,82.09,82.09,87600000.0
2009-04-16 21:50:00,82.1,82.11,82.08,82.1,135200000.0
2009-04-16 21:51:00,82.09,82.09,82.07,82.08,188600000.0
2009-04-16 21:52:00,82.075,82.08,82.06,82.07,125800000.0
2009-04-16 21:53:00,82.065,82.09,82.065,82.08,101600000.0
2009-04-16 21:54:00,82.08,82.09,82.07,82.09,84200000.0
2009-04-16 21:55:00,82.09,82.12,82.09,82.12,89800000.0
2009-04-16 21:56:00,82.12,82.12,82.12,82.12,19200000.0
2009-04-16 21:57:00,82.12,82.13,82.11,82.13,128400000.0
2009-04-16 21:58:00,82.13,82.13,82.09,82.1,66400000.0
2009-04-16 21:59:00,82.11,82.11,82.07,82.1,135200000.0
2009-04-16 22:00:00,82.1,82.11,82.09,82.11,45000000.0
2009-04-16 22:01:00,82.11,82.15,82.11,82.14,89200000.0
2009-04-16 22:02:00,82.14,82.14,82.13,82.14,87200000.0
2009-04-16 22:03:00,82.155,82.16,82.13,82.15,76600000.0
2009-04-16 22:04:00,82.15,82.15,82.045,82.14,195400000.0
2009-04-16 22:05:00,82.14,82.14,82.13,82.13,20600000.0
2009-04-16 22:06:00,82.13,82.13,82.12,82.12,30800000.0
2009-04-16 22:07:00,82.12,82.16,82.12,82.16,23800000.0
2009-04-16 22:08:00,82.16,82.195,82.14,82.195,84000000.0
2009-04-16 22:09:00,82.195,82.2,82.14,82.17,115200000.0
2009-04-16 22:10:00,82.17,82.19,82.15,82.19,87800000.0
2009-04-16 22:11:00,82.19,82.19,82.19,82.19,21600000.0
2009-04-16 22:12:00,82.195,82.2,82.195,82.2,49400000.0
2009-04-16 22:13:00,82.19,82.22,82.185,82.21,56200000.0
2009-04-16 22:14:00,82.21,82.22,82.19,82.22,202400000.0
2009-04-16 22:15:00,82.22,82.23,82.21,82.23,62600000.0
2009-04-16 22:16:00,82.23,82.24,82.23,82.23,48800000.0
2009-04-16 22:17:00,82.23,82.245,82.22,82.24,135200000.0
2009-04-16 22:18:00,82.24,82.24,82.24,82.24,30800000.0
2009-04-16 22:19:00,82.24,82.24,82.185,82.185,22600000.0
2009-04-16 22:20:00,82.2,82.205,82.2,82.205,4000000.0
2009-04-16 22:21:00,82.195,82.245,82.19,82.24,90200000.0
2009-04-16 22:22:00,82.235,82.27,82.2,82.2,105200000.0
2009-04-16 22:23:00,82.2,82.22,82.2,82.22,11200000.0
2009-04-16 22:24:00,82.205,82.205,82.205,82.205,1600000.0
2009-04-16 22:25:00,82.24,82.25,82.21,82.21,113800000.0
2009-04-16 22:26:00,82.21,82.22,82.2,82.22,104200000.0
2009-04-16 22:27:00,82.22,82.22,82.19,82.19,65000000.0
2009-04-16 22:28:00,82.2,82.21,82.2,82.21,22000000.0
2009-04-16 22:29:00,82.21,82.23,82.205,82.23,65800000.0
2009-04-16 22:30:00,82.23,82.23,82.2,82.23,135800000.0
2009-04-16 22:31:00,82.23,82.23,82.2,82.2,50400000.0
2009-04-16 22:32:00,82.2,82.2,82.19,82.19,23400000.0
2009-04-16 22:33:00,82.19,82.19,82.17,82.19,60600000.0
2009-04-16 22:34:00,82.19,82.19,82.16,82.18,76600000.0
2009-04-16 22:35:00,82.18,82.2,82.18,82.195,37200000.0
2009-04-16 22:36:00,82.195,82.2,82.17,82.19,96800000.0
2009-04-16 22:37:00,82.19,82.19,82.165,82.17,70000000.0
2009-04-16 22:38:00,82.17,82.18,82.165,82.17,128800000.0
2009-04-16 22:39:00,82.19,82.2,82.18,82.19,119800000.0
2009-04-16 22:40:00,82.2,82.2,82.165,82.18,156600000.0
2009-04-16 22:41:00,82.18,82.18,82.145,82.155,104800000.0
2009-04-16 22:42:00,82.155,82.155,82.135,82.15,42000000.0
2009-04-16 22:43:00,82.14,82.15,82.1,82.11,101200000.0
2009-04-16 22:44:00,82.11,82.11,82.085,82.09,51800000.0
2009-04-16 22:45:00,82.09,82.09,82.05,82.05,135000000.0
2009-04-16 22:46:00,82.06,82.095,82.05,82.09,185800000.0
2009-04-16 22:47:00,82.105,82.15,82.095,82.14,193000000.0
2009-04-16 22:48:00,82.13,82.13,82.11,82.12,82600000.0
2009-04-16 22:49:00,82.115,82.16,82.115,82.16,61200000.0
2009-04-16 22:50:00,82.16,82.16,82.14,82.14,32600000.0
2009-04-16 22:51:00,82.15,82.21,82.14,82.185,259600000.0
2009-04-16 22:52:00,82.18,82.18,82.135,82.14,137800000.0
2009-04-16 22:53:00,82.15,82.155,82.13,82.155,61000000.0
2009-04-16 22:54:00,82.14,82.14,82.11,82.135,123200000.0
2009-04-16 22:55:00,82.11,82.14,82.11,82.14,37600000.0
2009-04-16 22:56:00,82.155,82.18,82.15,82.16,132400000.0
2009-04-16 22:57:00,82.165,82.21,82.165,82.205,108000000.0
2009-04-16 22:58:00,82.22,82.23,82.21,82.225,52800000.0
2009-04-16 22:59:00,82.225,82.245,82.205,82.21,80400000.0
2009-04-16 23:00:00,82.202,82.202,82.151,82.175,12400000.0
2009-04-16 23:01:00,82.146,82.157,82.125,82.137,12400000.0
2009-04-16 23:02:00,82.15,82.15,82.11,82.115,12400000.0
2009-04-16 23:03:00,82.115,82.13,82.11,82.12,54200000.0
2009-04-16 23:04:00,82.125,82.13,82.1,82.11,39400000.0
2009-04-16 23:05:00,82.11,82.14,82.11,82.135,37800000.0
2009-04-16 23:06:00,82.14,82.16,82.12,82.12,56000000.0
2009-04-16 23:07:00,82.12,82.13,82.12,82.125,41800000.0
2009-04-16 23:08:00,82.135,82.135,82.135,82.135,6600000.0
2009-04-16 23:09:00,82.13,82.145,82.12,82.13,31400000.0
2009-04-16 23:10:00,82.14,82.14,82.135,82.135,20600000.0
2009-04-16 23:11:00,82.135,82.15,82.125,82.125,39200000.0
2009-04-16 23:12:00,82.14,82.145,82.135,82.135,38000000.0
2009-04-16 23:13:00,82.14,82.145,82.14,82.14,11000000.0
2009-04-16 23:14:00,82.14,82.16,82.135,82.15,131400000.0
2009-04-16 23:15:00,82.15,82.155,82.135,82.135,39400000.0
2009-04-16 23:16:00,82.14,82.14,82.105,82.105,34600000.0
2009-04-16 23:17:00,82.105,82.105,82.085,82.085,44800000.0
2009-04-16 23:18:00,82.085,82.11,82.08,82.11,53600000.0
2009-04-16 23:19:00,82.11,82.11,82.09,82.095,35400000.0
2009-04-16 23:20:00,82.095,82.095,82.07,82.07,59400000.0
2009-04-16 23:21:00,82.065,82.065,82.03,82.035,39800000.0
2009-04-16 23:22:00,82.035,82.06,82.035,82.06,62200000.0
2009-04-16 23:23:00,82.06,82.06,82.04,82.04,26400000.0
2009-04-16 23:24:00,82.04,82.04,82.035,82.035,22000000.0
2009-04-16 23:25:00,82.035,82.045,82.005,82.035,48000000.0
2009-04-16 23:26:00,82.045,82.045,81.995,81.995,130000000.0
2009-04-16 23:27:00,82.005,82.025,82.005,82.025,81200000.0
2009-04-16 23:28:00,82.005,82.01,81.98,81.985,125800000.0
2009-04-16 23:29:00,81.995,81.995,81.95,81.975,53400000.0
2009-04-16 23:30:00,81.975,81.98,81.975,81.98,26800000.0
2009-04-16 23:31:00,81.98,81.99,81.97,81.98,94800000.0
2009-04-16 23:32:00,81.98,82.0,81.98,81.99,61000000.0
2009-04-16 23:33:00,82.0,82.01,81.995,82.005,25400000.0
2009-04-16 23:34:00,82.01,82.065,82.01,82.065,44000000.0
2009-04-16 23:35:00,82.065,82.07,82.04,82.06,82600000.0
2009-04-16 23:36:00,82.07,82.075,82.06,82.07,50000000.0
2009-04-16 23:37:00,82.075,82.08,82.06,82.065,39600000.0
2009-04-16 23:38:00,82.07,82.085,82.07,82.085,27600000.0
2009-04-16 23:39:00,82.08,82.095,82.07,82.07,52800000.0
2009-04-16 23:40:00,82.07,82.075,82.07,82.07,12000000.0
2009-04-16 23:41:00,82.07,82.075,82.07,82.075,4000000.0
2009-04-16 23:42:00,82.08,82.09,82.08,82.09,18000000.0
2009-04-16 23:43:00,82.11,82.11,82.09,82.09,33200000.0
2009-04-16 23:44:00,82.095,82.095,82.09,82.09,19600000.0
2009-04-16 23:45:00,82.095,82.11,82.095,82.105,25600000.0
2009-04-16 23:46:00,82.105,82.12,82.105,82.12,17600000.0
2009-04-16 23:47:00,82.105,82.11,82.105,82.105,19200000.0
2009-04-16 23:48:00,82.11,82.11,82.11,82.11,14000000.0
2009-04-16 23:49:00,82.11,82.12,82.105,82.11,133200000.0
2009-04-16 23:50:00,82.13,82.14,82.1,82.1,53400000.0
2009-04-16 23:51:00,82.12,82.135,82.1,82.135,58000000.0
2009-04-16 23:52:00,82.135,82.145,82.12,82.13,93000000.0
2009-04-16 23:53:00,82.14,82.14,82.12,82.12,72800000.0
2009-04-16 23:54:00,82.12,82.12,82.12,82.12,2000000.0
2009-04-16 23:55:00,82.101,82.101,82.09,82.1,12000000.0
2009-04-16 23:56:00,82.107,82.107,82.093,82.105,12000000.0
2009-04-16 23:57:00,82.12,82.12,82.1,82.1,12000000.0
2009-04-16 23:58:00,82.08,82.1,82.08,82.1,22800000.0
2009-04-16 23:59:00,82.075,82.079,82.057,82.068,12000000.0
2009-04-17 00:00:00,82.115,82.115,82.085,82.085,12000000.0
2009-04-17 00:01:00,82.085,82.085,82.085,82.085,10000000.0
2009-04-17 00:02:00,82.087,82.09,82.085,82.09,17200000.0
2009-04-17 00:03:00,82.085,82.095,82.08,82.095,17200000.0
2009-04-17 00:04:00,82.1,82.1,82.1,82.1,8000000.0
2009-04-17 00:05:00,82.105,82.105,82.1,82.1,4000000.0
2009-04-17 00:06:00,82.1,82.1,82.1,82.1,2000000.0
2009-04-17 00:07:00,82.1,82.105,82.09,82.1,16000000.0
2009-04-17 00:08:00,82.1,82.1,82.09,82.1,8000000.0
2009-04-17 00:09:00,82.1,82.1,82.1,82.1,8000000.0
2009-04-17 00:10:00,82.081,82.081,82.079,82.079,2000000.0
2009-04-17 00:11:00,82.076,82.095,82.075,82.075,2000000.0
2009-04-17 00:12:00,82.076,82.08,82.074,82.076,2000000.0
2009-04-17 00:13:00,82.074,82.078,82.074,82.077,2000000.0
2009-04-17 00:14:00,82.095,82.095,82.095,82.095,2000000.0
2009-04-17 00:15:00,82.105,82.105,82.1,82.1,6000000.0
2009-04-17 00:16:00,82.095,82.105,82.095,82.095,18000000.0
2009-04-17 00:17:00,82.11,82.11,82.105,82.11,6000000.0
2009-04-17 00:18:00,82.074,82.078,82.074,82.076,2000000.0
2009-04-17 00:19:00,82.105,82.105,82.105,82.105,2000000.0
2009-04-17 00:20:00,82.077,82.078,82.07,82.072,2000000.0
2009-04-17 00:21:00,82.075,82.08,82.074,82.078,2000000.0
2009-04-17 00:22:00,82.095,82.095,82.095,82.095,2000000.0
2009-04-17 00:23:00,82.085,82.095,82.055,82.055,24000000.0
2009-04-17 00:24:00,82.07,82.07,82.055,82.07,30000000.0
2009-04-17 00:25:00,82.07,82.07,82.07,82.07,28000000.0
2009-04-17 00:26:00,82.07,82.07,82.07,82.07,6000000.0
2009-04-17 00:27:00,82.06,82.07,82.06,82.07,8000000.0
2009-04-17 00:28:00,82.07,82.07,82.05,82.065,26000000.0
2009-04-17 00:29:00,82.07,82.075,82.055,82.07,30000000.0
2009-04-17 00:30:00,82.065,82.065,82.03,82.035,36000000.0
2009-04-17 00:31:00,82.035,82.075,82.035,82.055,110000000.0
2009-04-17 00:32:00,82.055,82.06,82.055,82.06,24000000.0
2009-04-17 00:33:00,82.065,82.075,82.065,82.065,26000000.0
2009-04-17 00:34:00,82.07,82.08,82.07,82.075,12000000.0
2009-04-17 00:35:00,82.08,82.08,82.06,82.065,24000000.0
2009-04-17 00:36:00,82.07,82.07,82.055,82.055,18000000.0
2009-04-17 00:37:00,82.06,82.06,82.055,82.055,8000000.0
2009-04-17 00:38:00,82.045,82.06,82.045,82.06,10000000.0
2009-04-17 00:39:00,82.065,82.085,82.065,82.085,40000000.0
2009-04-17 00:40:00,82.085,82.095,82.08,82.08,12000000.0
2009-04-17 00:41:00,82.09,82.09,82.07,82.07,12000000.0
2009-04-17 00:42:00,82.07,82.08,82.06,82.06,36000000.0
2009-04-17 00:43:00,82.065,82.065,82.055,82.055,36000000.0
2009-04-17 00:44:00,82.055,82.055,82.055,82.055,14000000.0
2009-04-17 00:45:00,82.06,82.06,82.055,82.06,14000000.0
2009-04-17 00:46:00,82.055,82.055,82.055,82.055,8000000.0
2009-04-17 00:47:00,82.06,82.06,82.055,82.055,10000000.0
2009-04-17 00:48:00,82.055,82.055,82.04,82.055,16000000.0
2009-04-17 00:49:00,82.055,82.055,82.055,82.055,2000000.0
2009-04-17 00:50:00,82.05,82.055,82.05,82.05,10000000.0
2009-04-17 00:51:00,82.06,82.08,82.06,82.08,24000000.0
2009-04-17 00:52:00,82.08,82.08,82.08,82.08,2000000.0
2009-04-17 00:53:00,82.08,82.08,82.08,82.08,4000000.0
2009-04-17 00:54:00,82.07,82.08,82.07,82.07,14000000.0
2009-04-17 00:55:00,82.08,82.08,82.05,82.07,122000000.0
2009-04-17 00:56:00,82.07,82.15,82.07,82.13,78400000.0
2009-04-17 00:57:00,82.13,82.14,82.11,82.11,36400000.0
2009-04-17 00:58:00,82.13,82.13,82.13,82.13,2000000.0
2009-04-17 00:59:00,82.115,82.115,82.11,82.11,47200000.0
2009-04-17 01:00:00,82.13,82.135,82.13,82.135,6000000.0
2009-04-17 01:01:00,82.135,82.16,82.12,82.155,52400000.0
2009-04-17 01:02:00,82.17,82.185,82.13,82.175,66400000.0
2009-04-17 01:03:00,82.175,82.195,82.175,82.195,18000000.0
2009-04-17 01:04:00,82.195,82.195,82.16,82.17,21200000.0
2009-04-17 01:05:00,82.18,82.195,82.17,82.195,44800000.0
2009-04-17 01:06:00,82.2,82.215,82.195,82.21,8400000.0
2009-04-17 01:07:00,82.21,82.21,82.165,82.17,24800000.0
2009-04-17 01:08:00,82.17,82.175,82.17,82.175,4000000.0
2009-04-17 01:09:00,82.17,82.185,82.165,82.18,26000000.0
2009-04-17 01:10:00,82.19,82.195,82.19,82.19,6000000.0
2009-04-17 01:11:00,82.18,82.18,82.18,82.18,2000000.0
2009-04-17 01:12:00,82.18,82.18,82.17,82.18,14000000.0
2009-04-17 01:13:00,82.173,82.175,82.17,82.17,17600000.0
2009-04-17 01:14:00,82.18,82.19,82.18,82.19,17600000.0
2009-04-17 01:15:00,82.195,82.205,82.195,82.195,10000000.0
2009-04-17 01:16:00,82.19,82.205,82.175,82.185,42000000.0
2009-04-17 01:17:00,82.2,82.22,82.18,82.21,110400000.0
2009-04-17 01:18:00,82.21,82.245,82.195,82.235,127600000.0
2009-04-17 01:19:00,82.225,82.235,82.21,82.235,47600000.0
2009-04-17 01:20:00,82.23,82.23,82.22,82.23,12000000.0
2009-04-17 01:21:00,82.225,82.24,82.225,82.235,36000000.0
2009-04-17 01:22:00,82.24,82.25,82.23,82.24,56000000.0
2009-04-17 01:23:00,82.235,82.245,82.22,82.235,70800000.0
2009-04-17 01:24:00,82.24,82.25,82.21,82.23,111200000.0
2009-04-17 01:25:00,82.22,82.24,82.22,82.225,94800000.0
2009-04-17 01:26:00,82.225,82.255,82.21,82.255,111200000.0
2009-04-17 01:27:00,82.25,82.26,82.23,82.245,205200000.0
2009-04-17 01:28:00,82.255,82.28,82.255,82.27,85600000.0
2009-04-17 01:29:00,82.27,82.27,82.25,82.25,112400000.0
2009-04-17 01:30:00,82.25,82.26,82.25,82.26,51200000.0
2009-04-17 01:31:00,82.25,82.27,82.25,82.27,26000000.0
2009-04-17 01:32:00,82.27,82.27,82.27,82.27,9600000.0
2009-04-17 01:33:00,82.26,82.27,82.26,82.27,40000000.0
2009-04-17 01:34:00,82.245,82.247,82.238,82.247,21600000.0
2009-04-17 01:35:00,82.27,82.27,82.26,82.27,21600000.0
2009-04-17 01:36:00,82.27,82.27,82.27,82.27,25600000.0
2009-04-17 01:37:00,82.25,82.3,82.25,82.28,135600000.0
2009-04-17 01:38:00,82.28,82.32,82.28,82.31,205600000.0
2009-04-17 01:39:00,82.295,82.315,82.295,82.3,77600000.0
2009-04-17 01:40:00,82.3,82.31,82.3,82.3,36000000.0
2009-04-17 01:41:00,82.305,82.33,82.3,82.315,100800000.0
2009-04-17 01:42:00,82.315,82.395,82.305,82.38,214000000.0
2009-04-17 01:43:00,82.385,82.395,82.355,82.38,149200000.0
2009-04-17 01:44:00,82.375,82.38,82.37,82.375,41600000.0
2009-04-17 01:45:00,82.375,82.42,82.375,82.41,145600000.0
2009-04-17 01:46:00,82.41,82.41,82.38,82.38,120000000.0
2009-04-17 01:47:00,82.38,82.39,82.355,82.38,166800000.0
2009-04-17 01:48:00,82.37,82.39,82.355,82.39,159200000.0
2009-04-17 01:49:00,82.39,82.4,82.38,82.4,59200000.0
2009-04-17 01:50:00,82.385,82.43,82.385,82.42,86400000.0
2009-04-17 01:51:00,82.415,82.43,82.415,82.42,16800000.0
2009-04-17 01:52:00,82.42,82.42,82.42,82.42,12000000.0
2009-04-17 01:53:00,82.405,82.405,82.35,82.36,82800000.0
2009-04-17 01:54:00,82.36,82.39,82.36,82.38,144000000.0
2009-04-17 01:55:00,82.37,82.385,82.36,82.385,53600000.0
2009-04-17 01:56:00,82.385,82.385,82.35,82.365,68000000.0
2009-04-17 01:57:00,82.365,82.37,82.325,82.325,124000000.0
2009-04-17 01:58:00,82.34,82.35,82.32,82.34,121600000.0
2009-04-17 01:59:00,82.35,82.35,82.29,82.295,202400000.0
2009-04-17 02:00:00,82.31,82.35,82.295,82.31,136800000.0
2009-04-17 02:01:00,82.31,82.35,82.31,82.35,78800000.0
2009-04-17 02:02:00,82.335,82.345,82.33,82.345,90800000.0
2009-04-17 02:03:00,82.34,82.36,82.32,82.32,108600000.0
2009-04-17 02:04:00,82.33,82.33,82.32,82.32,31200000.0
2009-04-17 02:05:00,82.325,82.325,82.28,82.3,255000000.0
2009-04-17 02:06:00,82.3,82.31,82.285,82.305,83200000.0
2009-04-17 02:07:00,82.305,82.32,82.3,82.32,82000000.0
2009-04-17 02:08:00,82.32,82.32,82.31,82.31,37600000.0
2009-04-17 02:09:00,82.31,82.31,82.3,82.3,98000000.0
2009-04-17 02:10:00,82.315,82.33,82.3,82.33,247000000.0
2009-04-17 02:11:00,82.32,82.36,82.32,82.35,138400000.0
2009-04-17 02:12:00,82.35,82.36,82.33,82.355,113800000.0
2009-04-17 02:13:00,82.355,82.4,82.35,82.39,248800000.0
2009-04-17 02:14:00,82.39,82.4,82.38,82.39,80600000.0
2009-04-17 02:15:00,82.39,82.4,82.38,82.38,152400000.0
2009-04-17 02:16:00,82.38,82.39,82.37,82.39,93400000.0
2009-04-17 02:17:00,82.39,82.395,82.38,82.385,141200000.0
2009-04-17 02:18:00,82.385,82.405,82.385,82.4,30000000.0
2009-04-17 02:19:00,82.405,82.405,82.385,82.4,205200001.0
2009-04-17 02:20:00,82.41,82.45,82.395,82.435,471000002.0
2009-04-17 02:21:00,82.435,82.465,82.42,82.435,195200000.0
2009-04-17 02:22:00,82.435,82.45,82.425,82.435,122800000.0
2009-04-17 02:23:00,82.43,82.435,82.425,82.425,32000000.0
2009-04-17 02:24:00,82.425,82.43,82.415,82.43,47000000.0
2009-04-17 02:25:00,82.43,82.43,82.43,82.43,17200000.0
2009-04-17 02:26:00,82.43,82.44,82.42,82.43,94400000.0
2009-04-17 02:27:00,82.43,82.435,82.43,82.43,37200000.0
2009-04-17 02:28:00,82.43,82.45,82.425,82.45,57000000.0
2009-04-17 02:29:00,82.45,82.46,82.42,82.44,389800000.0
2009-04-17 02:30:00,82.44,82.44,82.38,82.39,194900000.0
2009-04-17 02:31:00,82.4,82.405,82.39,82.39,74400000.0
2009-04-17 02:32:00,82.39,82.4,82.39,82.4,35400000.0
2009-04-17 02:33:00,82.4,82.4,82.39,82.39,23800000.0
2009-04-17 02:34:00,82.39,82.39,82.39,82.39,49600000.0
2009-04-17 02:35:00,82.39,82.39,82.35,82.36,151100000.0
2009-04-17 02:36:00,82.36,82.36,82.33,82.33,29000000.0
2009-04-17 02:37:00,82.33,82.33,82.3,82.3,320600000.0
2009-04-17 02:38:00,82.3,82.31,82.285,82.285,363200000.0
2009-04-17 02:39:00,82.305,82.32,82.29,82.315,224200000.0
2009-04-17 02:40:00,82.31,82.32,82.3,82.315,150200000.0
2009-04-17 02:41:00,82.315,82.35,82.305,82.34,258400001.0
2009-04-17 02:42:00,82.34,82.345,82.32,82.33,449800001.0
2009-04-17 02:43:00,82.33,82.335,82.325,82.33,104200001.0
2009-04-17 02:44:00,82.33,82.33,82.3,82.31,177800000.0
2009-04-17 02:45:00,82.305,82.32,82.305,82.32,75400001.0
2009-04-17 02:46:00,82.32,82.32,82.27,82.27,302800001.0
2009-04-17 02:47:00,82.27,82.29,82.265,82.29,356200003.0
2009-04-17 02:48:00,82.295,82.31,82.29,82.31,117600000.0
2009-04-17 02:49:00,82.295,82.305,82.29,82.29,291200002.0
2009-04-17 02:50:00,82.29,82.31,82.27,82.305,156800000.0
2009-04-17 02:51:00,82.31,82.33,82.295,82.295,266600000.0
2009-04-17 02:52:00,82.3,82.33,82.3,82.31,146200000.0
2009-04-17 02:53:00,82.305,82.39,82.295,82.345,226400000.0
2009-04-17 02:54:00,82.355,82.38,82.355,82.36,185200000.0
2009-04-17 02:55:00,82.37,82.38,82.33,82.375,318200000.0
2009-04-17 02:56:00,82.375,82.42,82.34,82.35,417600000.0
2009-04-17 02:57:00,82.35,82.36,82.34,82.35,101000000.0
2009-04-17 02:58:00,82.35,82.37,82.34,82.37,202000000.0
2009-04-17 02:59:00,82.36,82.37,82.34,82.345,117400000.0
2009-04-17 03:00:00,82.355,82.36,82.325,82.33,275200000.0
2009-04-17 03:01:00,82.33,82.38,82.33,82.35,230400000.0
2009-04-17 03:02:00,82.35,82.36,82.34,82.34,151400000.0
2009-04-17 03:03:00,82.35,82.35,82.31,82.315,249800000.0
2009-04-17 03:04:00,82.315,82.33,82.315,82.325,203800000.0
2009-04-17 03:05:00,82.32,82.32,82.295,82.295,121800000.0
2009-04-17 03:06:00,82.295,82.345,82.295,82.325,82400000.0
2009-04-17 03:07:00,82.325,82.33,82.305,82.32,86000000.0
2009-04-17 03:08:00,82.31,82.31,82.295,82.31,202400000.0
2009-04-17 03:09:00,82.31,82.31,82.29,82.29,133600000.0
2009-04-17 03:10:00,82.29,82.29,82.22,82.22,238200000.0
2009-04-17 03:11:00,82.225,82.245,82.225,82.24,62600000.0
2009-04-17 03:12:00,82.235,82.24,82.23,82.24,55800000.0
2009-04-17 03:13:00,82.24,82.27,82.23,82.26,224200000.0
2009-04-17 03:14:00,82.26,82.29,82.255,82.28,99000000.0
2009-04-17 03:15:00,82.28,82.28,82.26,82.26,52600000.0
2009-04-17 03:16:00,82.265,82.285,82.255,82.285,59400000.0
2009-04-17 03:17:00,82.29,82.29,82.275,82.275,78400001.0
2009-04-17 03:18:00,82.275,82.28,82.27,82.275,30400000.0
2009-04-17 03:19:00,82.27,82.285,82.27,82.28,34000000.0
2009-04-17 03:20:00,82.28,82.29,82.255,82.255,163200000.0
2009-04-17 03:21:00,82.25,82.28,82.25,82.26,127000000.0
2009-04-17 03:22:00,82.26,82.26,82.235,82.235,218800001.0
2009-04-17 03:23:00,82.25,82.25,82.225,82.24,361200003.0
2009-04-17 03:24:00,82.24,82.24,82.2,82.2,637600001.0
2009-04-17 03:25:00,82.21,82.225,82.2,82.215,762000009.0
2009-04-17 03:26:00,82.215,82.23,82.205,82.205,162800000.0
2009-04-17 03:27:00,82.205,82.24,82.205,82.215,93600001.0
2009-04-17 03:28:00,82.22,82.235,82.22,82.22,144400000.0
2009-04-17 03:29:00,82.22,82.23,82.215,82.23,218400000.0
2009-04-17 03:30:00,82.235,82.255,82.235,82.245,94800000.0
2009-04-17 03:31:00,82.24,82.25,82.23,82.25,38400000.0
2009-04-17 03:32:00,82.245,82.245,82.215,82.215,81000000.0
2009-04-17 03:33:00,82.225,82.245,82.21,82.21,134800000.0
2009-04-17 03:34:00,82.21,82.23,82.21,82.23,166400000.0
2009-04-17 03:35:00,82.23,82.24,82.23,82.23,74000000.0
2009-04-17 03:36:00,82.24,82.25,82.24,82.245,52600000.0
2009-04-17 03:37:00,82.24,82.27,82.24,82.265,137200000.0
2009-04-17 03:38:00,82.27,82.3,82.27,82.285,47600000.0
2009-04-17 03:39:00,82.31,82.355,82.31,82.33,149600000.0
2009-04-17 03:40:00,82.33,82.34,82.325,82.325,127600000.0
2009-04-17 03:41:00,82.33,82.34,82.275,82.275,202400000.0
2009-04-17 03:42:00,82.275,82.28,82.25,82.28,85600000.0
2009-04-17 03:43:00,82.28,82.29,82.28,82.285,43000000.0
2009-04-17 03:44:00,82.285,82.295,82.23,82.245,228400000.0
2009-04-17 03:45:00,82.25,82.25,82.24,82.245,37200000.0
2009-04-17 03:46:00,82.25,82.25,82.225,82.25,125000000.0
2009-04-17 03:47:00,82.25,82.25,82.225,82.225,48000000.0
2009-04-17 03:48:00,82.225,82.26,82.225,82.255,105000000.0
2009-04-17 03:49:00,82.255,82.27,82.255,82.26,123600000.0
2009-04-17 03:50:00,82.27,82.27,82.25,82.255,145200000.0
2009-04-17 03:51:00,82.255,82.26,82.225,82.23,188000000.0
2009-04-17 03:52:00,82.23,82.24,82.23,82.24,35200000.0
2009-04-17 03:53:00,82.235,82.235,82.215,82.23,97800000.0
2009-04-17 03:54:00,82.225,82.26,82.22,82.23,125400000.0
2009-04-17 03:55:00,82.235,82.235,82.23,82.235,18400000.0
2009-04-17 03:56:00,82.235,82.245,82.23,82.24,95800000.0
2009-04-17 03:57:00,82.24,82.245,82.23,82.24,72800000.0
2009-04-17 03:58:00,82.23,82.25,82.23,82.25,162200000.0
2009-04-17 03:59:00,82.245,82.25,82.215,82.215,90000000.0
2009-04-17 04:00:00,82.225,82.225,82.2,82.205,234600000.0
2009-04-17 04:01:00,82.21,82.235,82.2,82.225,223800000.0
2009-04-17 04:02:00,82.23,82.24,82.22,82.23,126400000.0
2009-04-17 04:03:00,82.22,82.23,82.205,82.205,75200000.0
2009-04-17 04:04:00,82.21,82.21,82.2,82.2,56800000.0
2009-04-17 04:05:00,82.2,82.215,82.195,82.21,28400000.0
2009-04-17 04:06:00,82.205,82.205,82.19,82.2,40600000.0
2009-04-17 04:07:00,82.195,82.2,82.19,82.19,25000000.0
2009-04-17 04:08:00,82.195,82.2,82.19,82.195,65600000.0
2009-04-17 04:09:00,82.2,82.21,82.195,82.195,30600000.0
2009-04-17 04:10:00,82.2,82.2,82.19,82.195,24600000.0
2009-04-17 04:11:00,82.19,82.195,82.185,82.195,48000000.0
2009-04-17 04:12:00,82.195,82.205,82.195,82.205,15200000.0
2009-04-17 04:13:00,82.2,82.21,82.2,82.2,44600000.0
2009-04-17 04:14:00,82.195,82.2,82.19,82.19,42400000.0
2009-04-17 04:15:00,82.19,82.2,82.185,82.185,20400000.0
2009-04-17 04:16:00,82.19,82.2,82.185,82.195,92600000.0
2009-04-17 04:17:00,82.2,82.2,82.195,82.195,11800000.0
2009-04-17 04:18:00,82.19,82.2,82.19,82.195,16400000.0
2009-04-17 04:19:00,82.195,82.21,82.195,82.21,64400000.0
2009-04-17 04:20:00,82.21,82.21,82.2,82.2,30200000.0
2009-04-17 04:21:00,82.205,82.205,82.185,82.195,151000000.0
2009-04-17 04:22:00,82.195,82.195,82.135,82.135,416000000.0
2009-04-17 04:23:00,82.14,82.15,82.1,82.13,438800000.0
2009-04-17 04:24:00,82.13,82.13,82.095,82.11,159600000.0
2009-04-17 04:25:00,82.11,82.155,82.11,82.14,178000000.0
2009-04-17 04:26:00,82.14,82.16,82.13,82.14,172000000.0
2009-04-17 04:27:00,82.135,82.14,82.095,82.095,208800000.0
2009-04-17 04:28:00,82.1,82.105,82.095,82.1,119200000.0
2009-04-17 04:29:00,82.105,82.12,82.095,82.105,189800000.0
2009-04-17 04:30:00,82.105,82.13,82.105,82.11,158000000.0
2009-04-17 04:31:00,82.11,82.14,82.105,82.115,134800000.0
2009-04-17 04:32:00,82.12,82.125,82.1,82.12,145400000.0
2009-04-17 04:33:00,82.11,82.12,82.1,82.11,93800000.0
2009-04-17 04:34:00,82.11,82.11,82.075,82.085,208600000.0
2009-04-17 04:35:00,82.085,82.1,82.085,82.1,137400000.0
2009-04-17 04:36:00,82.1,82.12,82.085,82.1,174800000.0
2009-04-17 04:37:00,82.1,82.11,82.095,82.1,118800000.0
2009-04-17 04:38:00,82.1,82.1,82.09,82.1,108600000.0
2009-04-17 04:39:00,82.1,82.12,82.09,82.105,186200000.0
2009-04-17 04:40:00,82.115,82.115,82.08,82.08,107200000.0
2009-04-17 04:41:00,82.08,82.11,82.08,82.105,98600000.0
2009-04-17 04:42:00,82.1,82.11,82.1,82.1,51600000.0
2009-04-17 04:43:00,82.105,82.11,82.1,82.11,25800000.0
2009-04-17 04:44:00,82.11,82.11,82.095,82.095,70200000.0
2009-04-17 04:45:00,82.1,82.1,82.095,82.095,6400000.0
2009-04-17 04:46:00,82.11,82.11,82.09,82.09,36800000.0
2009-04-17 04:47:00,82.095,82.11,82.095,82.11,38400000.0
2009-04-17 04:48:00,82.1,82.11,82.1,82.11,63200000.0
2009-04-17 04:49:00,82.115,82.125,82.115,82.125,51200000.0
2009-04-17 04:50:00,82.12,82.165,82.12,82.165,63600000.0
2009-04-17 04:51:00,82.165,82.165,82.14,82.145,85200000.0
2009-04-17 04:52:00,82.15,82.155,82.14,82.145,23600000.0
2009-04-17 04:53:00,82.145,82.16,82.14,82.16,38600000.0
2009-04-17 04:54:00,82.15,82.155,82.13,82.135,37000000.0
2009-04-17 04:55:00,82.13,82.14,82.115,82.12,45000000.0
2009-04-17 04:56:00,82.12,82.12,82.1,82.12,67600000.0
2009-04-17 04:57:00,82.12,82.145,82.12,82.135,42000000.0
2009-04-17 04:58:00,82.13,82.135,82.125,82.125,69600000.0
2009-04-17 04:59:00,82.125,82.145,82.115,82.14,204400000.0
2009-04-17 05:00:00,82.15,82.15,82.125,82.13,80600000.0
2009-04-17 05:01:00,82.13,82.14,82.12,82.13,60400000.0
2009-04-17 05:02:00,82.13,82.13,82.095,82.095,75800000.0
2009-04-17 05:03:00,82.1,82.11,82.095,82.1,61000000.0
2009-04-17 05:04:00,82.105,82.12,82.105,82.12,97400000.0
2009-04-17 05:05:00,82.12,82.125,82.115,82.115,27800000.0
2009-04-17 05:06:00,82.115,82.125,82.115,82.125,54800000.0
2009-04-17 05:07:00,82.12,82.12,82.105,82.115,44000000.0
2009-04-17 05:08:00,82.11,82.125,82.11,82.115,87600000.0
2009-04-17 05:09:00,82.115,82.12,82.115,82.12,16400000.0
2009-04-17 05:10:00,82.11,82.12,82.1,82.105,72400000.0
2009-04-17 05:11:00,82.1,82.105,82.08,82.1,69600000.0
2009-04-17 05:12:00,82.095,82.095,82.085,82.09,36400000.0
2009-04-17 05:13:00,82.095,82.115,82.095,82.115,111000000.0
2009-04-17 05:14:00,82.125,82.13,82.125,82.13,8000000.0
2009-04-17 05:15:00,82.135,82.135,82.115,82.125,32800000.0
2009-04-17 05:16:00,82.12,82.125,82.095,82.105,62000000.0
2009-04-17 05:17:00,82.11,82.115,82.095,82.095,71800000.0
2009-04-17 05:18:00,82.1,82.125,82.1,82.125,16000000.0
2009-04-17 05:19:00,82.13,82.13,82.12,82.12,17600000.0
2009-04-17 05:20:00,82.115,82.13,82.115,82.12,36000000.0
2009-04-17 05:21:00,82.115,82.115,82.11,82.11,19000000.0
2009-04-17 05:22:00,82.1,82.115,82.09,82.1,210800000.0
2009-04-17 05:23:00,82.095,82.11,82.08,82.11,157000000.0
2009-04-17 05:24:00,82.076,82.083,82.075,82.078,69600000.0
2009-04-17 05:25:00,82.1,82.1,82.08,82.08,69600000.0
2009-04-17 05:26:00,82.085,82.09,82.055,82.065,62200000.0
2009-04-17 05:27:00,82.07,82.09,82.065,82.08,76000000.0
2009-04-17 05:28:00,82.08,82.09,82.03,82.03,135800000.0
2009-04-17 05:29:00,82.025,82.025,81.94,81.99,302400000.0
2009-04-17 05:30:00,81.99,82.02,81.965,82.0,172200000.0
2009-04-17 05:31:00,81.99,81.99,81.95,81.95,238400000.0
2009-04-17 05:32:00,81.95,81.97,81.94,81.955,133800000.0
2009-04-17 05:33:00,81.96,82.02,81.96,81.99,299600000.0
2009-04-17 05:34:00,81.99,82.0,81.96,81.96,237800000.0
2009-04-17 05:35:00,81.965,81.99,81.96,81.97,135000000.0
2009-04-17 05:36:00,81.96,82.0,81.94,81.99,399400000.0
2009-04-17 05:37:00,81.995,82.005,81.98,82.0,194200000.0
2009-04-17 05:38:00,81.995,82.02,81.995,82.0,168200000.0
2009-04-17 05:39:00,82.005,82.005,81.975,81.98,179200000.0
2009-04-17 05:40:00,81.975,82.02,81.975,82.015,150000000.0
2009-04-17 05:41:00,82.02,82.13,82.015,82.09,232000000.0
2009-04-17 05:42:00,82.09,82.09,82.06,82.09,175000000.0
2009-04-17 05:43:00,82.09,82.115,82.085,82.115,145400000.0
2009-04-17 05:44:00,82.115,82.115,82.065,82.065,164000000.0
2009-04-17 05:45:00,82.065,82.08,82.06,82.08,117000000.0
2009-04-17 05:46:00,82.075,82.11,82.075,82.1,158800000.0
2009-04-17 05:47:00,82.095,82.095,82.06,82.06,106400000.0
2009-04-17 05:48:00,82.06,82.065,82.06,82.065,19200000.0
2009-04-17 05:49:00,82.07,82.08,82.06,82.065,114400000.0
2009-04-17 05:50:00,82.06,82.06,82.01,82.01,207400000.0
2009-04-17 05:51:00,82.005,82.01,81.995,82.01,89600000.0
2009-04-17 05:52:00,82.01,82.025,81.995,81.995,122000000.0
2009-04-17 05:53:00,81.99,82.02,81.965,82.01,253800000.0
2009-04-17 05:54:00,81.99,82.01,81.975,81.985,178800000.0
2009-04-17 05:55:00,81.975,82.0,81.975,81.995,60000000.0
2009-04-17 05:56:00,81.99,82.03,81.985,82.03,111200000.0
2009-04-17 05:57:00,82.03,82.03,82.0,82.01,83600000.0
2009-04-17 05:58:00,82.01,82.01,82.0,82.0,77400000.0
2009-04-17 05:59:00,82.0,82.0,81.975,81.98,85600000.0
2009-04-17 06:00:00,81.99,82.0,81.98,82.0,68600000.0
2009-04-17 06:01:00,81.995,81.995,81.97,81.98,146800000.0
2009-04-17 06:02:00,81.98,81.995,81.98,81.99,102000000.0
2009-04-17 06:03:00,81.99,81.99,81.975,81.98,66000000.0
2009-04-17 06:04:00,81.985,81.985,81.97,81.97,18000000.0
2009-04-17 06:05:00,81.975,81.975,81.955,81.955,84000000.0
2009-04-17 06:06:00,81.955,81.955,81.935,81.95,223400000.0
2009-04-17 06:07:00,81.955,81.955,81.94,81.94,42600000.0
2009-04-17 06:08:00,81.95,81.95,81.93,81.93,19800000.0
2009-04-17 06:09:00,81.935,81.94,81.92,81.92,72400000.0
2009-04-17 06:10:00,81.925,81.93,81.91,81.91,73800000.0
2009-04-17 06:11:00,81.91,81.92,81.91,81.92,102000001.0
2009-04-17 06:12:00,81.92,81.92,81.895,81.895,105400000.0
2009-04-17 06:13:00,81.91,81.91,81.845,81.88,265600000.0
2009-04-17 06:14:00,81.87,81.87,81.835,81.85,141400000.0
2009-04-17 06:15:00,81.84,81.85,81.84,81.85,39800000.0
2009-04-17 06:16:00,81.86,81.87,81.85,81.86,116200000.0
2009-04-17 06:17:00,81.86,81.86,81.825,81.83,130400000.0
2009-04-17 06:18:00,81.83,81.83,81.79,81.8,267800000.0
2009-04-17 06:19:00,81.81,81.89,81.795,81.87,379600000.0
2009-04-17 06:20:00,81.855,81.88,81.845,81.87,187800000.0
2009-04-17 06:21:00,81.88,81.89,81.86,81.88,204000000.0
2009-04-17 06:22:00,81.88,81.94,81.88,81.92,276200000.0
2009-04-17 06:23:00,81.92,81.97,81.855,81.89,286800000.0
2009-04-17 06:24:00,81.89,81.9,81.84,81.85,255400000.0
2009-04-17 06:25:00,81.86,81.89,81.85,81.87,189200000.0
2009-04-17 06:26:00,81.86,81.91,81.86,81.9,265000000.0
2009-04-17 06:27:00,81.9,81.93,81.885,81.895,260000000.0
2009-04-17 06:28:00,81.895,81.895,81.84,81.84,346400000.0
2009-04-17 06:29:00,81.845,81.85,81.825,81.85,175400000.0
2009-04-17 06:30:00,81.85,81.85,81.83,81.84,185600000.0
2009-04-17 06:31:00,81.83,81.855,81.815,81.855,122800000.0
2009-04-17 06:32:00,81.855,81.88,81.855,81.87,115200000.0
2009-04-17 06:33:00,81.87,81.875,81.86,81.86,125200000.0
2009-04-17 06:34:00,81.87,81.87,81.855,81.865,146800000.0
2009-04-17 06:35:00,81.86,81.865,81.855,81.86,40000000.0
2009-04-17 06:36:00,81.87,81.87,81.835,81.835,65600000.0
2009-04-17 06:37:00,81.855,81.855,81.815,81.82,111000000.0
2009-04-17 06:38:00,81.825,81.84,81.825,81.83,75400000.0
2009-04-17 06:39:00,81.835,81.84,81.815,81.83,93800000.0
2009-04-17 06:40:00,81.82,81.84,81.81,81.84,178200000.0
2009-04-17 06:41:00,81.83,81.835,81.81,81.83,136200000.0
2009-04-17 06:42:00,81.835,81.855,81.835,81.845,80400000.0
2009-04-17 06:43:00,81.84,81.855,81.84,81.845,91200000.0
2009-04-17 06:44:00,81.85,81.86,81.845,81.86,49000000.0
2009-04-17 06:45:00,81.855,81.875,81.855,81.87,96600000.0
2009-04-17 06:46:00,81.87,81.87,81.85,81.855,108200000.0
2009-04-17 06:47:00,81.855,81.9,81.855,81.9,178200000.0
2009-04-17 06:48:00,81.89,81.945,81.875,81.925,195000000.0
2009-04-17 06:49:00,81.93,81.985,81.93,81.97,127200000.0
2009-04-17 06:50:00,81.975,81.975,81.97,81.97,60400000.0
2009-04-17 06:51:00,81.965,82.01,81.95,82.01,183000000.0
2009-04-17 06:52:00,82.005,82.005,81.965,81.985,225200000.0
2009-04-17 06:53:00,81.97,81.99,81.97,81.985,108800000.0
2009-04-17 06:54:00,81.985,81.99,81.94,81.965,125000000.0
2009-04-17 06:55:00,81.965,81.965,81.945,81.95,88600000.0
2009-04-17 06:56:00,81.95,81.99,81.935,81.97,231600000.0
2009-04-17 06:57:00,81.97,81.98,81.955,81.96,166400000.0
2009-04-17 06:58:00,81.96,81.975,81.96,81.975,56800000.0
2009-04-17 06:59:00,81.985,81.985,81.975,81.975,77800000.0
2009-04-17 07:00:00,81.975,82.0,81.97,81.975,134400000.0
2009-04-17 07:01:00,81.985,81.99,81.97,81.97,216800000.0
2009-04-17 07:02:00,81.97,82.01,81.97,81.985,126000000.0
2009-04-17 07:03:00,81.98,82.02,81.965,81.98,223800000.0
2009-04-17 07:04:00,81.98,81.99,81.96,81.96,140200000.0
2009-04-17 07:05:00,81.965,81.985,81.96,81.98,84200000.0
2009-04-17 07:06:00,81.98,81.98,81.96,81.965,51600000.0
2009-04-17 07:07:00,81.96,81.965,81.96,81.96,18000000.0
2009-04-17 07:08:00,81.955,81.96,81.94,81.945,33600000.0
2009-04-17 07:09:00,81.95,81.985,81.95,81.985,64800000.0
2009-04-17 07:10:00,81.99,81.99,81.975,81.985,33400000.0
2009-04-17 07:11:00,81.99,82.005,81.99,81.99,50600000.0
2009-04-17 07:12:00,81.99,81.99,81.965,81.965,56000000.0
2009-04-17 07:13:00,81.96,81.97,81.96,81.97,42000000.0
2009-04-17 07:14:00,81.97,81.98,81.96,81.97,164800000.0
2009-04-17 07:15:00,81.97,81.97,81.965,81.97,46400000.0
2009-04-17 07:16:00,81.975,81.99,81.97,81.97,48200000.0
2009-04-17 07:17:00,81.97,81.97,81.97,81.97,4400000.0
2009-04-17 07:18:00,81.97,81.97,81.955,81.97,74600000.0
2009-04-17 07:19:00,81.965,81.965,81.95,81.96,32600000.0
2009-04-17 07:20:00,81.96,81.96,81.96,81.96,26800000.0
2009-04-17 07:21:00,81.96,81.96,81.95,81.96,33400000.0
2009-04-17 07:22:00,81.96,81.96,81.95,81.96,41000000.0
2009-04-17 07:23:00,81.96,81.96,81.95,81.96,29000000.0
2009-04-17 07:24:00,81.96,81.96,81.96,81.96,21400000.0
2009-04-17 07:25:00,81.96,81.965,81.95,81.96,56200000.0
2009-04-17 07:26:00,81.965,81.965,81.96,81.96,32200000.0
2009-04-17 07:27:00,81.95,81.96,81.95,81.96,10800000.0
2009-04-17 07:28:00,81.96,81.96,81.93,81.93,89200000.0
2009-04-17 07:29:00,81.93,81.94,81.93,81.94,81600000.0
2009-04-17 07:30:00,81.94,81.945,81.93,81.94,136400000.0
2009-04-17 07:31:00,81.935,81.96,81.935,81.95,118600000.0
2009-04-17 07:32:00,81.95,81.96,81.95,81.96,43000000.0
2009-04-17 07:33:00,81.96,81.97,81.95,81.97,78600000.0
2009-04-17 07:34:00,81.97,81.975,81.955,81.975,104600000.0
2009-04-17 07:35:00,81.975,81.975,81.95,81.955,98000000.0
2009-04-17 07:36:00,81.95,81.965,81.95,81.96,82400000.0
2009-04-17 07:37:00,81.96,81.97,81.955,81.955,26200000.0
2009-04-17 07:38:00,81.955,81.96,81.945,81.945,91600000.0
2009-04-17 07:39:00,81.945,81.96,81.945,81.95,141800000.0
2009-04-17 07:40:00,81.95,81.97,81.95,81.97,122200000.0
2009-04-17 07:41:00,81.97,81.99,81.955,81.985,187400000.0
2009-04-17 07:42:00,81.98,81.98,81.97,81.97,26400000.0
2009-04-17 07:43:00,81.97,81.98,81.97,81.98,139200000.0
2009-04-17 07:44:00,81.97,82.065,81.965,82.04,117600000.0
2009-04-17 07:45:00,82.04,82.095,82.04,82.06,301200000.0
2009-04-17 07:46:00,82.06,82.06,82.05,82.05,38400000.0
2009-04-17 07:47:00,82.05,82.055,81.965,82.035,189000000.0
2009-04-17 07:48:00,82.035,82.05,82.03,82.03,71600000.0
2009-04-17 07:49:00,82.04,82.04,82.035,82.04,79600000.0
2009-04-17 07:50:00,82.03,82.04,82.03,82.035,74800000.0
2009-04-17 07:51:00,82.035,82.05,82.03,82.05,209200000.0
2009-04-17 07:52:00,82.055,82.105,82.045,82.105,138800000.0
2009-04-17 07:53:00,82.1,82.12,82.08,82.08,105400000.0
2009-04-17 07:54:00,82.08,82.1,82.07,82.075,175000000.0
2009-04-17 07:55:00,82.075,82.08,82.065,82.08,82600000.0
2009-04-17 07:56:00,82.08,82.08,82.07,82.07,144200000.0
2009-04-17 07:57:00,82.07,82.07,82.06,82.06,240400000.0
2009-04-17 07:58:00,82.06,82.145,82.06,82.12,135400000.0
2009-04-17 07:59:00,82.135,82.155,82.075,82.1,159400000.0
2009-04-17 08:00:00,82.125,82.145,82.07,82.07,116100000.0
2009-04-17 08:01:00,82.07,82.08,82.06,82.07,93800000.0
2009-04-17 08:02:00,82.065,82.07,82.055,82.07,67400000.0
2009-04-17 08:03:00,82.07,82.075,82.055,82.06,132000000.0
2009-04-17 08:04:00,82.06,82.06,81.985,81.99,129600000.0
2009-04-17 08:05:00,81.99,82.0,81.95,81.96,160200000.0
2009-04-17 08:06:00,81.965,81.98,81.95,81.96,83400000.0
2009-04-17 08:07:00,81.955,81.96,81.925,81.94,85200000.0
2009-04-17 08:08:00,81.94,81.955,81.925,81.95,115200000.0
2009-04-17 08:09:00,81.94,81.99,81.94,81.99,116600000.0
2009-04-17 08:10:00,81.98,81.985,81.94,81.95,133600000.0
2009-04-17 08:11:00,81.94,82.06,81.94,82.025,208000000.0
2009-04-17 08:12:00,82.02,82.045,81.995,82.025,200200000.0
2009-04-17 08:13:00,82.02,82.03,81.97,82.0,104400000.0
2009-04-17 08:14:00,81.99,82.05,81.99,82.01,176400000.0
2009-04-17 08:15:00,82.01,82.01,81.98,81.98,145200000.0
2009-04-17 08:16:00,81.995,82.15,81.995,82.085,224200000.0
2009-04-17 08:17:00,82.09,82.09,82.07,82.075,77800000.0
2009-04-17 08:18:00,82.07,82.07,82.025,82.025,111600000.0
2009-04-17 08:19:00,82.03,82.03,82.005,82.01,149000000.0
2009-04-17 08:20:00,82.01,82.025,82.01,82.02,72800000.0
2009-04-17 08:21:00,82.03,82.06,82.025,82.035,133800000.0
2009-04-17 08:22:00,82.035,82.06,82.035,82.05,65400000.0
2009-04-17 08:23:00,82.05,82.055,82.05,82.05,31800000.0
2009-04-17 08:24:00,82.05,82.06,82.045,82.05,50000000.0
2009-04-17 08:25:00,82.045,82.045,82.04,82.045,29000000.0
2009-04-17 08:26:00,82.04,82.045,82.04,82.04,24000000.0
2009-04-17 08:27:00,82.035,82.04,82.03,82.04,57400000.0
2009-04-17 08:28:00,82.04,82.09,82.035,82.07,182600000.0
2009-04-17 08:29:00,82.08,82.13,82.05,82.11,291800000.0
2009-04-17 08:30:00,82.105,82.12,82.07,82.095,199400000.0
2009-04-17 08:31:00,82.085,82.165,82.085,82.155,177600000.0
2009-04-17 08:32:00,82.155,82.19,82.135,82.18,186400000.0
2009-04-17 08:33:00,82.18,82.215,82.17,82.215,251900000.0
2009-04-17 08:34:00,82.215,82.23,82.175,82.19,303400000.0
2009-04-17 08:35:00,82.19,82.21,82.18,82.18,258400000.0
2009-04-17 08:36:00,82.18,82.22,82.175,82.21,203800000.0
2009-04-17 08:37:00,82.21,82.22,82.205,82.22,100200000.0
2009-04-17 08:38:00,82.235,82.235,82.21,82.21,148600000.0
2009-04-17 08:39:00,82.21,82.22,82.2,82.2,167200000.0
2009-04-17 08:40:00,82.195,82.195,82.18,82.185,78400000.0
2009-04-17 08:41:00,82.185,82.21,82.185,82.185,148200000.0
2009-04-17 08:42:00,82.195,82.2,82.165,82.185,290400000.0
2009-04-17 08:43:00,82.185,82.185,82.13,82.15,280600000.0
2009-04-17 08:44:00,82.155,82.16,82.12,82.135,237600003.0
2009-04-17 08:45:00,82.13,82.15,82.13,82.14,96400000.0
2009-04-17 08:46:00,82.14,82.15,82.08,82.08,189000000.0
2009-04-17 08:47:00,82.08,82.115,82.07,82.11,310800000.0
2009-04-17 08:48:00,82.11,82.15,82.11,82.13,306000001.0
2009-04-17 08:49:00,82.135,82.205,82.135,82.185,404400002.0
2009-04-17 08:50:00,82.185,82.19,82.18,82.18,95600001.0
2009-04-17 08:51:00,82.18,82.225,82.175,82.22,260600000.0
2009-04-17 08:52:00,82.225,82.23,82.19,82.19,401200001.0
2009-04-17 08:53:00,82.19,82.2,82.17,82.17,221800002.0
2009-04-17 08:54:00,82.17,82.18,82.105,82.12,463400000.0
2009-04-17 08:55:00,82.105,82.11,82.06,82.07,335599998.0
2009-04-17 08:56:00,82.07,82.1,82.06,82.095,220000001.0
2009-04-17 08:57:00,82.095,82.1,82.06,82.08,190000000.0
2009-04-17 08:58:00,82.08,82.115,82.075,82.115,163400000.0
2009-04-17 08:59:00,82.12,82.135,82.1,82.115,112600000.0
2009-04-17 09:00:00,82.12,82.14,82.12,82.125,63200000.0
2009-04-17 09:01:00,82.125,82.125,82.05,82.095,226000000.0
2009-04-17 09:02:00,82.105,82.175,82.105,82.16,286600000.0
2009-04-17 09:03:00,82.16,82.16,82.12,82.13,253600000.0
2009-04-17 09:04:00,82.125,82.18,82.125,82.18,274800001.0
2009-04-17 09:05:00,82.18,82.21,82.12,82.155,230200001.0
2009-04-17 09:06:00,82.155,82.215,82.135,82.2,179000000.0
2009-04-17 09:07:00,82.2,82.245,82.2,82.24,187600000.0
2009-04-17 09:08:00,82.24,82.26,82.23,82.23,293000000.0
2009-04-17 09:09:00,82.23,82.24,82.21,82.24,239600000.0
2009-04-17 09:10:00,82.24,82.28,82.24,82.25,275600000.0
2009-04-17 09:11:00,82.25,82.285,82.25,82.255,276000001.0
2009-04-17 09:12:00,82.25,82.25,82.235,82.235,198200002.0
2009-04-17 09:13:00,82.24,82.25,82.23,82.24,143600000.0
2009-04-17 09:14:00,82.235,82.275,82.235,82.25,433200000.0
2009-04-17 09:15:00,82.25,82.25,82.225,82.225,192800000.0
2009-04-17 09:16:00,82.23,82.23,82.22,82.22,147400000.0
2009-04-17 09:17:00,82.22,82.23,82.205,82.23,149400001.0
2009-04-17 09:18:00,82.23,82.25,82.22,82.25,300400001.0
2009-04-17 09:19:00,82.24,82.27,82.24,82.25,145400001.0
2009-04-17 09:20:00,82.25,82.265,82.24,82.25,138600000.0
2009-04-17 09:21:00,82.245,82.26,82.235,82.255,104800000.0
2009-04-17 09:22:00,82.245,82.27,82.245,82.25,165600001.0
2009-04-17 09:23:00,82.255,82.27,82.25,82.265,78200000.0
2009-04-17 09:24:00,82.26,82.28,82.24,82.24,280000000.0
2009-04-17 09:25:00,82.24,82.255,82.23,82.245,139000000.0
2009-04-17 09:26:00,82.245,82.26,82.245,82.25,78800000.0
2009-04-17 09:27:00,82.255,82.255,82.235,82.24,144400001.0
2009-04-17 09:28:00,82.245,82.25,82.235,82.24,248000004.0
2009-04-17 09:29:00,82.25,82.25,82.23,82.23,146600003.0
2009-04-17 09:30:00,82.23,82.23,82.17,82.19,249000000.0
2009-04-17 09:31:00,82.2,82.205,82.155,82.155,329200000.0
2009-04-17 09:32:00,82.155,82.17,82.14,82.15,273800000.0
2009-04-17 09:33:00,82.15,82.15,82.13,82.135,188200000.0
2009-04-17 09:34:00,82.14,82.145,82.125,82.145,182800000.0
2009-04-17 09:35:00,82.14,82.145,82.125,82.14,310200000.0
2009-04-17 09:36:00,82.14,82.14,82.12,82.12,222800000.0
2009-04-17 09:37:00,82.125,82.13,82.09,82.095,187400000.0
2009-04-17 09:38:00,82.09,82.1,82.06,82.06,107600000.0
2009-04-17 09:39:00,82.06,82.08,82.045,82.055,443000000.0
2009-04-17 09:40:00,82.055,82.07,82.035,82.04,129200000.0
2009-04-17 09:41:00,82.04,82.05,81.995,82.025,343000000.0
2009-04-17 09:42:00,82.025,82.05,81.995,81.995,393800000.0
2009-04-17 09:43:00,81.995,82.02,81.995,82.0,259800000.0
2009-04-17 09:44:00,82.0,82.03,81.995,82.03,283000000.0
2009-04-17 09:45:00,82.03,82.05,82.03,82.05,287000000.0
2009-04-17 09:46:00,82.05,82.05,82.01,82.015,314200000.0
2009-04-17 09:47:00,82.015,82.05,82.01,82.025,229800000.0
2009-04-17 09:48:00,82.02,82.03,82.005,82.02,141400000.0
2009-04-17 09:49:00,82.02,82.035,82.015,82.025,113800000.0
2009-04-17 09:50:00,82.02,82.05,82.015,82.04,192000000.0
2009-04-17 09:51:00,82.04,82.06,82.04,82.045,191200000.0
2009-04-17 09:52:00,82.045,82.06,82.02,82.02,269400000.0
2009-04-17 09:53:00,82.02,82.05,81.995,82.02,279000000.0
2009-04-17 09:54:00,82.01,82.04,81.985,82.04,449800000.0
2009-04-17 09:55:00,82.04,82.04,82.0,82.0,255800000.0
2009-04-17 09:56:00,81.995,82.03,81.97,81.98,424000000.0
2009-04-17 09:57:00,81.99,81.99,81.955,81.965,157800000.0
2009-04-17 09:58:00,81.96,81.97,81.935,81.945,247200000.0
2009-04-17 09:59:00,81.945,81.955,81.87,81.905,368600000.0
2009-04-17 10:00:00,81.905,81.93,81.89,81.93,437600000.0
2009-04-17 10:01:00,81.93,81.965,81.925,81.965,288799999.0
2009-04-17 10:02:00,81.93,81.93,81.875,81.885,300200000.0
2009-04-17 10:03:00,81.885,81.96,81.88,81.93,369600001.0
2009-04-17 10:04:00,81.92,81.95,81.92,81.925,283200000.0
2009-04-17 10:05:00,81.93,81.94,81.84,81.85,188200000.0
2009-04-17 10:06:00,81.855,81.92,81.855,81.87,398600000.0
2009-04-17 10:07:00,81.87,81.89,81.77,81.77,576400000.0
2009-04-17 10:08:00,81.77,81.82,81.7,81.82,529600002.0
2009-04-17 10:09:00,81.82,81.85,81.795,81.8,393800000.0
2009-04-17 10:10:00,81.8,81.85,81.8,81.835,344000000.0
2009-04-17 10:11:00,81.835,81.85,81.82,81.82,193200000.0
2009-04-17 10:12:00,81.82,81.835,81.805,81.805,271200000.0
2009-04-17 10:13:00,81.8,81.81,81.75,81.75,389000000.0
2009-04-17 10:14:00,81.75,81.765,81.735,81.755,230200000.0
2009-04-17 10:15:00,81.755,81.77,81.725,81.755,233400000.0
2009-04-17 10:16:00,81.75,81.755,81.73,81.74,272600000.0
2009-04-17 10:17:00,81.74,81.74,81.71,81.74,319600000.0
2009-04-17 10:18:00,81.74,81.765,81.68,81.68,398400000.0
2009-04-17 10:19:00,81.68,81.71,81.605,81.71,614400001.0
2009-04-17 10:20:00,81.71,81.71,81.635,81.64,716200005.0
2009-04-17 10:21:00,81.66,81.69,81.64,81.68,746000003.0
2009-04-17 10:22:00,81.68,81.72,81.68,81.69,342400000.0
2009-04-17 10:23:00,81.685,81.7,81.665,81.69,480000000.0
2009-04-17 10:24:00,81.69,81.69,81.6,81.63,473000001.0
2009-04-17 10:25:00,81.63,81.72,81.625,81.72,271600000.0
2009-04-17 10:26:00,81.72,81.74,81.705,81.71,331200001.0
2009-04-17 10:27:00,81.71,81.75,81.695,81.74,556800001.0
2009-04-17 10:28:00,81.74,81.77,81.73,81.77,459600000.0
2009-04-17 10:29:00,81.755,81.76,81.74,81.75,307600000.0
2009-04-17 10:30:00,81.75,81.765,81.735,81.755,291600000.0
2009-04-17 10:31:00,81.755,81.78,81.72,81.73,473400000.0
2009-04-17 10:32:00,81.73,81.79,81.725,81.78,229000000.0
2009-04-17 10:33:00,81.79,81.81,81.78,81.79,386200000.0
2009-04-17 10:34:00,81.785,81.8,81.735,81.76,313200000.0
2009-04-17 10:35:00,81.76,81.81,81.76,81.81,214200001.0
2009-04-17 10:36:00,81.815,81.815,81.755,81.755,283600001.0
2009-04-17 10:37:00,81.76,81.77,81.755,81.77,207400000.0
2009-04-17 10:38:00,81.765,81.77,81.735,81.76,271800002.0
2009-04-17 10:39:00,81.755,81.8,81.75,81.8,261000002.0
2009-04-17 10:40:00,81.77,81.79,81.77,81.77,187200000.0
2009-04-17 10:41:00,81.77,81.83,81.77,81.81,234600001.0
2009-04-17 10:42:00,81.81,81.83,81.79,81.83,258000000.0
2009-04-17 10:43:00,81.83,81.875,81.81,81.865,240400000.0
2009-04-17 10:44:00,81.88,81.94,81.87,81.9,425200000.0
2009-04-17 10:45:00,81.89,81.94,81.88,81.92,295400000.0
2009-04-17 10:46:00,81.93,81.94,81.91,81.92,242600000.0
2009-04-17 10:47:00,81.925,81.935,81.905,81.905,340600000.0
2009-04-17 10:48:00,81.905,81.92,81.87,81.885,251700000.0
2009-04-17 10:49:00,81.885,81.9,81.885,81.9,170400000.0
2009-04-17 10:50:00,81.89,81.91,81.875,81.895,310800002.0
2009-04-17 10:51:00,81.895,81.925,81.89,81.9,157600001.0
2009-04-17 10:52:00,81.895,81.915,81.89,81.91,119600000.0
2009-04-17 10:53:00,81.915,81.975,81.91,81.935,447800001.0
2009-04-17 10:54:00,81.935,81.945,81.91,81.945,213400000.0
2009-04-17 10:55:00,81.945,81.965,81.94,81.965,174800005.0
2009-04-17 10:56:00,81.965,81.995,81.955,81.975,419600001.0
2009-04-17 10:57:00,81.975,81.98,81.96,81.97,431400001.0
2009-04-17 10:58:00,81.96,81.975,81.87,81.9,233000000.0
2009-04-17 10:59:00,81.9,81.91,81.79,81.8,350799999.0
2009-04-17 11:00:00,81.805,81.87,81.8,81.825,471800001.0
2009-04-17 11:01:00,81.83,81.83,81.755,81.755,308400000.0
2009-04-17 11:02:00,81.75,81.79,81.73,81.75,337000001.0
2009-04-17 11:03:00,81.75,81.77,81.715,81.725,180200000.0
2009-04-17 11:04:00,81.73,81.81,81.73,81.75,345800000.0
2009-04-17 11:05:00,81.735,81.74,81.66,81.71,369400002.0
2009-04-17 11:06:00,81.705,81.78,81.7,81.78,393800002.0
2009-04-17 11:07:00,81.78,81.82,81.77,81.8,408200000.0
2009-04-17 11:08:00,81.805,81.815,81.79,81.805,469600000.0
2009-04-17 11:09:00,81.805,81.82,81.795,81.795,294400000.0
2009-04-17 11:10:00,81.795,81.83,81.795,81.82,277200000.0
2009-04-17 11:11:00,81.83,81.83,81.78,81.83,365200000.0
2009-04-17 11:12:00,81.83,81.84,81.795,81.84,174800000.0
2009-04-17 11:13:00,81.83,81.85,81.83,81.84,137800000.0
2009-04-17 11:14:00,81.835,81.84,81.795,81.82,134000000.0
2009-04-17 11:15:00,81.85,81.855,81.815,81.82,189400000.0
2009-04-17 11:16:00,81.825,81.88,81.82,81.85,157400000.0
2009-04-17 11:17:00,81.85,81.89,81.84,81.885,192000000.0
2009-04-17 11:18:00,81.89,81.93,81.855,81.865,389600000.0
2009-04-17 11:19:00,81.865,81.895,81.85,81.89,254000000.0
2009-04-17 11:20:00,81.885,81.89,81.88,81.89,138600000.0
2009-04-17 11:21:00,81.905,81.92,81.88,81.89,199200000.0
2009-04-17 11:22:00,81.885,81.895,81.855,81.855,275400001.0
2009-04-17 11:23:00,81.855,81.885,81.785,81.79,346400000.0
2009-04-17 11:24:00,81.8,81.81,81.74,81.74,95600000.0
2009-04-17 11:25:00,81.74,81.76,81.71,81.71,156200000.0
2009-04-17 11:26:00,81.715,81.72,81.675,81.69,315200000.0
2009-04-17 11:27:00,81.685,81.735,81.665,81.665,406000000.0
2009-04-17 11:28:00,81.665,81.75,81.65,81.72,548200000.0
2009-04-17 11:29:00,81.72,81.79,81.715,81.75,337600002.0
2009-04-17 11:30:00,81.75,81.805,81.75,81.795,244800000.0
2009-04-17 11:31:00,81.8,81.8,81.725,81.73,177200000.0
2009-04-17 11:32:00,81.73,81.745,81.64,81.65,443800001.0
2009-04-17 11:33:00,81.66,81.72,81.66,81.72,388400000.0
2009-04-17 11:34:00,81.72,81.75,81.685,81.71,287600000.0
2009-04-17 11:35:00,81.695,81.79,81.695,81.77,161200000.0
2009-04-17 11:36:00,81.77,81.81,81.765,81.805,254000000.0
2009-04-17 11:37:00,81.805,81.86,81.805,81.86,326200000.0
2009-04-17 11:38:00,81.86,81.88,81.835,81.88,340400000.0
2009-04-17 11:39:00,81.88,81.91,81.85,81.85,301600000.0
2009-04-17 11:40:00,81.85,81.865,81.8,81.84,314800000.0
2009-04-17 11:41:00,81.84,81.85,81.78,81.79,484800000.0
2009-04-17 11:42:00,81.785,81.84,81.78,81.825,269200000.0
2009-04-17 11:43:00,81.825,81.84,81.81,81.81,163800000.0
2009-04-17 11:44:00,81.81,81.865,81.81,81.86,314000001.0
2009-04-17 11:45:00,81.86,81.865,81.82,81.82,396600000.0
2009-04-17 11:46:00,81.81,81.85,81.81,81.83,461800001.0
2009-04-17 11:47:00,81.84,81.89,81.835,81.87,184600001.0
2009-04-17 11:48:00,81.87,81.87,81.825,81.825,126600000.0
2009-04-17 11:49:00,81.825,81.845,81.825,81.845,154800001.0
2009-04-17 11:50:00,81.855,81.915,81.855,81.91,445800002.0
2009-04-17 11:51:00,81.905,81.91,81.87,81.87,246400001.0
2009-04-17 11:52:00,81.87,81.9,81.87,81.875,105200000.0
2009-04-17 11:53:00,81.875,81.88,81.86,81.86,188600000.0
2009-04-17 11:54:00,81.86,81.89,81.83,81.875,269800000.0
2009-04-17 11:55:00,81.88,81.9,81.87,81.875,289600001.0
2009-04-17 11:56:00,81.875,81.94,81.875,81.915,300200000.0
2009-04-17 11:57:00,81.915,81.96,81.915,81.96,294599999.0
2009-04-17 11:58:00,81.96,81.97,81.93,81.96,291400000.0
2009-04-17 11:59:00,81.945,81.95,81.87,81.89,369200000.0
2009-04-17 12:00:00,81.89,81.91,81.87,81.9,365200000.0
2009-04-17 12:01:00,81.9,81.93,81.9,81.92,274800000.0
2009-04-17 12:02:00,81.92,81.92,81.9,81.91,65000000.0
2009-04-17 12:03:00,81.91,81.91,81.85,81.855,172200000.0
2009-04-17 12:04:00,81.855,81.885,81.84,81.885,213400000.0
2009-04-17 12:05:00,81.89,81.89,81.855,81.875,271200000.0
2009-04-17 12:06:00,81.87,81.88,81.85,81.875,164600000.0
2009-04-17 12:07:00,81.885,81.885,81.84,81.84,297600002.0
2009-04-17 12:08:00,81.84,81.85,81.78,81.78,261000001.0
2009-04-17 12:09:00,81.775,81.79,81.735,81.745,243000000.0
2009-04-17 12:10:00,81.74,81.78,81.72,81.78,269400000.0
2009-04-17 12:11:00,81.795,81.835,81.78,81.835,218400000.0
2009-04-17 12:12:00,81.845,81.89,81.845,81.88,177000000.0
2009-04-17 12:13:00,81.88,81.92,81.88,81.895,356000000.0
2009-04-17 12:14:00,81.895,81.9,81.84,81.85,308200001.0
2009-04-17 12:15:00,81.85,81.86,81.825,81.835,181600000.0
2009-04-17 12:16:00,81.84,81.85,81.83,81.845,139000001.0
2009-04-17 12:17:00,81.845,81.88,81.815,81.82,504400000.0
2009-04-17 12:18:00,81.825,81.84,81.815,81.84,227800003.0
2009-04-17 12:19:00,81.85,81.89,81.845,81.89,186800001.0
2009-04-17 12:20:00,81.89,81.9,81.885,81.885,89600000.0
2009-04-17 12:21:00,81.89,81.9,81.88,81.89,115400000.0
2009-04-17 12:22:00,81.89,81.9,81.88,81.89,109800000.0
2009-04-17 12:23:00,81.89,81.905,81.885,81.9,57600000.0
2009-04-17 12:24:00,81.91,81.92,81.88,81.91,96800000.0
2009-04-17 12:25:00,81.91,81.935,81.91,81.93,214000000.0
2009-04-17 12:26:00,81.92,81.95,81.92,81.95,152800000.0
2009-04-17 12:27:00,81.96,82.005,81.95,81.98,425600001.0
2009-04-17 12:28:00,81.97,82.01,81.965,81.975,117200001.0
2009-04-17 12:29:00,81.985,82.01,81.985,81.99,252800003.0
2009-04-17 12:30:00,81.99,82.185,81.99,82.075,532600000.0
2009-04-17 12:31:00,82.09,82.095,81.975,82.0,530400001.0
2009-04-17 12:32:00,82.0,82.025,81.91,82.025,663000000.0
2009-04-17 12:33:00,82.01,82.03,81.98,81.99,303200000.0
2009-04-17 12:34:00,81.99,82.09,81.985,82.06,291000000.0
2009-04-17 12:35:00,82.06,82.085,81.99,82.02,513200000.0
2009-04-17 12:36:00,82.015,82.03,81.95,81.965,274000000.0
2009-04-17 12:37:00,81.96,81.97,81.94,81.95,380400001.0
2009-04-17 12:38:00,81.94,82.01,81.925,82.01,332800001.0
2009-04-17 12:39:00,82.01,82.09,82.01,82.08,208400000.0
2009-04-17 12:40:00,82.09,82.16,82.07,82.13,449600000.0
2009-04-17 12:41:00,82.13,82.13,82.095,82.1,295000001.0
2009-04-17 12:42:00,82.1,82.1,82.065,82.075,247600000.0
2009-04-17 12:43:00,82.075,82.12,82.065,82.12,380000001.0
2009-04-17 12:44:00,82.11,82.125,82.105,82.125,352000000.0
2009-04-17 12:45:00,82.13,82.13,82.05,82.05,398200000.0
2009-04-17 12:46:00,82.06,82.06,82.01,82.035,276400000.0
2009-04-17 12:47:00,82.03,82.12,82.03,82.115,504400001.0
2009-04-17 12:48:00,82.115,82.12,82.055,82.055,311800000.0
2009-04-17 12:49:00,82.055,82.075,82.01,82.075,280200001.0
2009-04-17 12:50:00,82.075,82.185,82.075,82.185,452600001.0
2009-04-17 12:51:00,82.185,82.22,82.175,82.195,163000000.0
2009-04-17 12:52:00,82.195,82.2,82.17,82.17,140600000.0
2009-04-17 12:53:00,82.17,82.18,82.14,82.165,158200000.0
2009-04-17 12:54:00,82.17,82.17,82.15,82.16,90600000.0
2009-04-17 12:55:00,82.16,82.17,82.125,82.14,154600000.0
2009-04-17 12:56:00,82.14,82.15,82.105,82.11,131200000.0
2009-04-17 12:57:00,82.11,82.11,82.015,82.02,188200000.0
2009-04-17 12:58:00,82.02,82.07,82.02,82.05,109200000.0
2009-04-17 12:59:00,82.05,82.05,81.97,82.01,125400000.0
2009-04-17 13:00:00,82.005,82.095,82.005,82.09,235600000.0
2009-04-17 13:01:00,82.09,82.09,82.01,82.065,189200000.0
2009-04-17 13:02:00,82.07,82.12,82.07,82.115,154600000.0
2009-04-17 13:03:00,82.115,82.14,82.11,82.14,89800000.0
2009-04-17 13:04:00,82.135,82.155,82.12,82.155,155200000.0
2009-04-17 13:05:00,82.16,82.16,82.125,82.155,101800000.0
2009-04-17 13:06:00,82.155,82.16,82.115,82.15,140800000.0
2009-04-17 13:07:00,82.145,82.16,82.145,82.15,124000000.0
2009-04-17 13:08:00,82.145,82.17,82.135,82.14,108200000.0
2009-04-17 13:09:00,82.14,82.14,82.125,82.13,62400000.0
2009-04-17 13:10:00,82.14,82.14,82.1,82.115,54000000.0
2009-04-17 13:11:00,82.115,82.15,82.115,82.14,116800000.0
2009-04-17 13:12:00,82.135,82.15,82.105,82.105,93600000.0
2009-04-17 13:13:00,82.105,82.14,82.1,82.1,181200000.0
2009-04-17 13:14:00,82.1,82.13,82.1,82.13,86600000.0
2009-04-17 13:15:00,82.13,82.14,82.12,82.125,107800000.0
2009-04-17 13:16:00,82.125,82.16,82.12,82.15,132800000.0
2009-04-17 13:17:00,82.14,82.14,82.06,82.08,151000000.0
2009-04-17 13:18:00,82.08,82.125,82.07,82.125,163600000.0
2009-04-17 13:19:00,82.12,82.12,82.06,82.075,206800000.0
2009-04-17 13:20:00,82.07,82.07,82.0,82.01,138000000.0
2009-04-17 13:21:00,82.02,82.025,81.97,81.995,180000000.0
2009-04-17 13:22:00,81.995,82.0,81.99,81.995,46000000.0
2009-04-17 13:23:00,81.995,82.01,81.995,82.005,90400000.0
2009-04-17 13:24:00,82.005,82.02,82.005,82.015,83600000.0
2009-04-17 13:25:00,82.015,82.02,81.99,82.01,112800000.0
2009-04-17 13:26:00,82.015,82.03,81.93,81.93,273800000.0
2009-04-17 13:27:00,81.935,82.0,81.915,81.99,220000001.0
2009-04-17 13:28:00,81.995,82.04,81.965,81.965,175600000.0
2009-04-17 13:29:00,81.97,81.98,81.955,81.96,120800000.0
2009-04-17 13:30:00,81.97,81.98,81.96,81.965,119200000.0
2009-04-17 13:31:00,81.955,81.97,81.95,81.95,186800000.0
2009-04-17 13:32:00,81.96,81.96,81.93,81.935,108400000.0
2009-04-17 13:33:00,81.94,81.955,81.94,81.955,136400000.0
2009-04-17 13:34:00,81.955,81.99,81.955,81.98,113800000.0
2009-04-17 13:35:00,81.98,82.02,81.96,82.02,197800000.0
2009-04-17 13:36:00,82.005,82.025,82.005,82.025,42600000.0
2009-04-17 13:37:00,82.03,82.03,81.98,81.99,82800000.0
2009-04-17 13:38:00,81.99,81.99,81.945,81.945,123200000.0
2009-04-17 13:39:00,81.945,81.99,81.945,81.985,96200000.0
2009-04-17 13:40:00,81.985,82.02,81.985,82.01,145800000.0
2009-04-17 13:41:00,82.005,82.07,82.005,82.07,138000000.0
2009-04-17 13:42:00,82.07,82.11,82.055,82.105,156600000.0
2009-04-17 13:43:00,82.11,82.11,82.07,82.08,161600000.0
2009-04-17 13:44:00,82.085,82.1,82.08,82.09,172000000.0
2009-04-17 13:45:00,82.1,82.1,82.02,82.03,155800000.0
2009-04-17 13:46:00,82.035,82.035,81.97,81.97,276300000.0
2009-04-17 13:47:00,81.96,81.97,81.92,81.92,245000000.0
2009-04-17 13:48:00,81.92,81.95,81.765,81.86,258400000.0
2009-04-17 13:49:00,81.86,81.895,81.86,81.89,124000000.0
2009-04-17 13:50:00,81.885,81.92,81.865,81.865,270200000.0
2009-04-17 13:51:00,81.87,81.9,81.86,81.9,246600000.0
2009-04-17 13:52:00,81.91,81.91,81.845,81.89,418400002.0
2009-04-17 13:53:00,81.9,81.92,81.895,81.895,58800000.0
2009-04-17 13:54:00,81.895,81.92,81.895,81.895,159800000.0
2009-04-17 13:55:00,81.895,81.915,81.895,81.9,227000000.0
2009-04-17 13:56:00,81.91,81.91,81.895,81.895,84800000.0
2009-04-17 13:57:00,81.895,81.895,81.895,81.895,46000000.0
2009-04-17 13:58:00,81.895,81.94,81.885,81.94,192200000.0
2009-04-17 13:59:00,81.94,81.965,81.915,81.93,259000000.0
2009-04-17 14:00:00,81.92,81.94,81.895,81.905,156800000.0
2009-04-17 14:01:00,81.905,81.93,81.905,81.92,138200000.0
2009-04-17 14:02:00,81.92,81.92,81.885,81.885,88600000.0
2009-04-17 14:03:00,81.885,81.95,81.885,81.935,151000000.0
2009-04-17 14:04:00,81.935,81.955,81.935,81.935,229800000.0
2009-04-17 14:05:00,81.935,81.98,81.935,81.95,171400000.0
2009-04-17 14:06:00,81.94,81.95,81.93,81.93,49400000.0
2009-04-17 14:07:00,81.93,81.94,81.875,81.9,141200000.0
2009-04-17 14:08:00,81.91,81.91,81.895,81.9,189200000.0
2009-04-17 14:09:00,81.9,81.91,81.885,81.905,124600000.0
2009-04-17 14:10:00,81.905,81.95,81.9,81.915,261800000.0
2009-04-17 14:11:00,81.915,81.95,81.915,81.92,257000000.0
2009-04-17 14:12:00,81.93,81.96,81.885,81.96,271600000.0
2009-04-17 14:13:00,81.96,81.98,81.945,81.97,222600000.0
2009-04-17 14:14:00,81.965,81.99,81.96,81.975,343200000.0
2009-04-17 14:15:00,81.98,82.01,81.98,81.98,128400000.0
2009-04-17 14:16:00,81.98,81.99,81.945,81.965,212600001.0
2009-04-17 14:17:00,81.97,81.97,81.92,81.955,205400000.0
2009-04-17 14:18:00,81.965,82.01,81.96,81.96,242600000.0
2009-04-17 14:19:00,81.96,81.99,81.945,81.97,277600001.0
2009-04-17 14:20:00,81.965,82.05,81.965,82.02,432400000.0
2009-04-17 14:21:00,82.03,82.06,82.005,82.06,160400000.0
2009-04-17 14:22:00,82.06,82.07,82.02,82.04,242200000.0
2009-04-17 14:23:00,82.04,82.09,82.03,82.06,330400000.0
2009-04-17 14:24:00,82.06,82.075,82.025,82.05,403400002.0
2009-04-17 14:25:00,82.045,82.06,82.025,82.025,123000000.0
2009-04-17 14:26:00,82.03,82.03,82.01,82.01,236200000.0
2009-04-17 14:27:00,82.01,82.03,81.995,82.01,190800000.0
2009-04-17 14:28:00,82.0,82.02,82.0,82.005,41800000.0
2009-04-17 14:29:00,82.005,82.035,82.005,82.03,197200000.0
2009-04-17 14:30:00,82.03,82.06,81.975,81.99,264200000.0
2009-04-17 14:31:00,81.98,81.98,81.945,81.96,434400001.0
2009-04-17 14:32:00,81.96,81.96,81.94,81.94,203600000.0
2009-04-17 14:33:00,81.945,81.95,81.915,81.945,218400000.0
2009-04-17 14:34:00,81.945,81.97,81.925,81.925,203400000.0
2009-04-17 14:35:00,81.915,81.93,81.885,81.9,333600000.0
2009-04-17 14:36:00,81.91,81.96,81.9,81.94,295200000.0
2009-04-17 14:37:00,81.95,81.97,81.935,81.97,225200000.0
2009-04-17 14:38:00,81.97,81.995,81.95,81.995,140800000.0
2009-04-17 14:39:00,81.995,82.015,81.99,82.005,215400000.0
2009-04-17 14:40:00,82.005,82.025,82.005,82.005,68000000.0
2009-04-17 14:41:00,82.02,82.02,81.97,81.97,170800000.0
2009-04-17 14:42:00,81.975,81.98,81.965,81.97,91000000.0
2009-04-17 14:43:00,81.97,82.02,81.96,82.0,197000000.0
2009-04-17 14:44:00,82.0,82.05,81.995,82.04,285000000.0
2009-04-17 14:45:00,82.04,82.05,82.005,82.03,317200001.0
2009-04-17 14:46:00,82.03,82.05,82.005,82.05,206000000.0
2009-04-17 14:47:00,82.04,82.05,82.015,82.015,169000000.0
2009-04-17 14:48:00,82.03,82.04,82.015,82.025,226400000.0
2009-04-17 14:49:00,82.025,82.03,81.965,81.97,218200000.0
2009-04-17 14:50:00,81.98,81.98,81.955,81.97,186000000.0
2009-04-17 14:51:00,81.96,81.97,81.935,81.94,231200000.0
2009-04-17 14:52:00,81.94,81.94,81.87,81.895,225800000.0
2009-04-17 14:53:00,81.895,81.94,81.89,81.935,353599999.0
2009-04-17 14:54:00,81.935,81.935,81.835,81.89,465400000.0
2009-04-17 14:55:00,81.89,81.93,81.88,81.92,151600000.0
2009-04-17 14:56:00,81.925,81.975,81.915,81.97,145600000.0
2009-04-17 14:57:00,81.99,82.005,81.95,81.95,169400000.0
2009-04-17 14:58:00,81.95,81.95,81.905,81.915,199000001.0
2009-04-17 14:59:00,81.915,81.95,81.9,81.925,225400000.0
2009-04-17 15:00:00,81.925,82.0,81.92,81.95,302800000.0
2009-04-17 15:01:00,81.96,81.98,81.94,81.945,154800000.0
2009-04-17 15:02:00,81.945,81.955,81.93,81.93,148400000.0
2009-04-17 15:03:00,81.94,81.955,81.93,81.93,241200000.0
2009-04-17 15:04:00,81.93,81.96,81.925,81.955,118400000.0
2009-04-17 15:05:00,81.95,81.955,81.945,81.945,53200000.0
2009-04-17 15:06:00,81.96,81.96,81.945,81.945,213399999.0
2009-04-17 15:07:00,81.95,81.95,81.855,81.86,204400000.0
2009-04-17 15:08:00,81.86,81.9,81.845,81.845,501000000.0
2009-04-17 15:09:00,81.85,81.885,81.85,81.875,320400000.0
2009-04-17 15:10:00,81.88,81.885,81.795,81.86,381000000.0
2009-04-17 15:11:00,81.87,81.87,81.805,81.81,286000000.0
2009-04-17 15:12:00,81.81,81.865,81.8,81.82,537800000.0
2009-04-17 15:13:00,81.83,81.83,81.66,81.66,441200000.0
2009-04-17 15:14:00,81.65,81.71,81.625,81.695,496800000.0
2009-04-17 15:15:00,81.7,81.725,81.7,81.715,286200000.0
2009-04-17 15:16:00,81.715,81.76,81.715,81.735,259200000.0
2009-04-17 15:17:00,81.725,81.76,81.72,81.75,324000000.0
2009-04-17 15:18:00,81.745,81.8,81.735,81.78,320600000.0
2009-04-17 15:19:00,81.78,81.81,81.77,81.785,292599999.0
2009-04-17 15:20:00,81.785,81.81,81.78,81.785,220400000.0
2009-04-17 15:21:00,81.79,81.81,81.79,81.8,121000000.0
2009-04-17 15:22:00,81.795,81.8,81.76,81.765,244400000.0
2009-04-17 15:23:00,81.765,81.78,81.76,81.78,91400000.0
2009-04-17 15:24:00,81.77,81.78,81.725,81.74,151000000.0
2009-04-17 15:25:00,81.735,81.765,81.705,81.76,181400000.0
2009-04-17 15:26:00,81.76,81.765,81.74,81.76,156800000.0
2009-04-17 15:27:00,81.755,81.76,81.745,81.745,184400000.0
2009-04-17 15:28:00,81.745,81.78,81.745,81.775,146600000.0
2009-04-17 15:29:00,81.775,81.78,81.76,81.77,76800000.0
2009-04-17 15:30:00,81.765,81.775,81.74,81.76,267600000.0
2009-04-17 15:31:00,81.765,81.79,81.76,81.76,152600000.0
2009-04-17 15:32:00,81.76,81.78,81.75,81.78,161800000.0
2009-04-17 15:33:00,81.78,81.785,81.75,81.76,247800000.0
2009-04-17 15:34:00,81.76,81.81,81.76,81.79,238600000.0
2009-04-17 15:35:00,81.8,81.81,81.77,81.795,254200000.0
2009-04-17 15:36:00,81.8,81.84,81.785,81.825,254400000.0
2009-04-17 15:37:00,81.83,81.83,81.79,81.8,249200000.0
2009-04-17 15:38:00,81.785,81.81,81.78,81.785,216399998.0
2009-04-17 15:39:00,81.795,81.86,81.795,81.835,386400000.0
2009-04-17 15:40:00,81.835,81.85,81.81,81.84,367000000.0
2009-04-17 15:41:00,81.84,81.86,81.82,81.84,250800000.0
2009-04-17 15:42:00,81.83,81.84,81.815,81.84,135000000.0
2009-04-17 15:43:00,81.835,81.87,81.81,81.81,245000000.0
2009-04-17 15:44:00,81.81,81.855,81.81,81.835,250799999.0
2009-04-17 15:45:00,81.835,81.85,81.76,81.77,310800000.0
2009-04-17 15:46:00,81.78,81.82,81.765,81.77,245200000.0
2009-04-17 15:47:00,81.775,81.83,81.745,81.82,242400000.0
2009-04-17 15:48:00,81.82,81.85,81.785,81.795,269000000.0
2009-04-17 15:49:00,81.795,81.83,81.795,81.81,177600000.0
2009-04-17 15:50:00,81.82,81.835,81.765,81.77,165600001.0
2009-04-17 15:51:00,81.78,81.785,81.755,81.76,156000000.0
2009-04-17 15:52:00,81.76,81.78,81.735,81.75,314200000.0
2009-04-17 15:53:00,81.75,81.79,81.745,81.76,243600000.0
2009-04-17 15:54:00,81.76,81.78,81.75,81.78,266800000.0
2009-04-17 15:55:00,81.78,81.85,81.76,81.84,476000000.0
2009-04-17 15:56:00,81.85,81.91,81.8,81.815,362200000.0
2009-04-17 15:57:00,81.81,81.88,81.81,81.85,238800000.0
2009-04-17 15:58:00,81.835,81.835,81.745,81.75,466400000.0
2009-04-17 15:59:00,81.745,81.755,81.7,81.725,495200000.0
2009-04-17 16:00:00,81.73,81.78,81.715,81.77,278200000.0
2009-04-17 16:01:00,81.77,81.79,81.71,81.75,289800000.0
2009-04-17 16:02:00,81.75,81.765,81.705,81.765,307200000.0
2009-04-17 16:03:00,81.765,81.775,81.725,81.73,287600001.0
2009-04-17 16:04:00,81.73,81.73,81.705,81.715,147800000.0
2009-04-17 16:05:00,81.715,81.735,81.705,81.73,334800000.0
2009-04-17 16:06:00,81.72,81.72,81.665,81.71,287600000.0
2009-04-17 16:07:00,81.72,81.72,81.66,81.67,517200005.0
2009-04-17 16:08:00,81.67,81.7,81.65,81.685,242200001.0
2009-04-17 16:09:00,81.685,81.7,81.63,81.635,226200001.0
2009-04-17 16:10:00,81.64,81.675,81.635,81.635,310000000.0
2009-04-17 16:11:00,81.635,81.665,81.63,81.635,374200000.0
2009-04-17 16:12:00,81.635,81.64,81.585,81.6,333800001.0
2009-04-17 16:13:00,81.61,81.65,81.54,81.64,397200000.0
2009-04-17 16:14:00,81.64,81.65,81.595,81.595,266400000.0
2009-04-17 16:15:00,81.59,81.595,81.5,81.5,307400000.0
2009-04-17 16:16:00,81.5,81.595,81.5,81.525,485200002.0
2009-04-17 16:17:00,81.525,81.53,81.44,81.45,405400000.0
2009-04-17 16:18:00,81.45,81.47,81.42,81.455,396400001.0
2009-04-17 16:19:00,81.46,81.47,81.43,81.445,337200000.0
2009-04-17 16:20:00,81.45,81.45,81.4,81.4,356000001.0
2009-04-17 16:21:00,81.405,81.45,81.39,81.415,224200000.0
2009-04-17 16:22:00,81.415,81.43,81.305,81.305,302000000.0
2009-04-17 16:23:00,81.31,81.35,81.31,81.33,326200001.0
2009-04-17 16:24:00,81.33,81.34,81.29,81.305,338200000.0
2009-04-17 16:25:00,81.305,81.32,81.275,81.28,324800000.0
2009-04-17 16:26:00,81.28,81.3,81.265,81.28,215000000.0
2009-04-17 16:27:00,81.29,81.305,81.235,81.235,290400001.0
2009-04-17 16:28:00,81.235,81.28,81.185,81.205,503200000.0
2009-04-17 16:29:00,81.205,81.26,81.205,81.255,366600000.0
2009-04-17 16:30:00,81.26,81.28,81.23,81.245,364800000.0
2009-04-17 16:31:00,81.255,81.28,81.23,81.23,259000000.0
2009-04-17 16:32:00,81.24,81.24,81.18,81.195,287400000.0
2009-04-17 16:33:00,81.195,81.21,81.185,81.205,235200000.0
2009-04-17 16:34:00,81.205,81.255,81.205,81.245,324200000.0
2009-04-17 16:35:00,81.255,81.3,81.255,81.27,508200003.0
2009-04-17 16:36:00,81.28,81.29,81.24,81.24,325800000.0
2009-04-17 16:37:00,81.22,81.24,81.21,81.215,411200001.0
2009-04-17 16:38:00,81.215,81.22,81.19,81.215,351600001.0
2009-04-17 16:39:00,81.215,81.33,81.215,81.31,614200003.0
2009-04-17 16:40:00,81.32,81.32,81.23,81.235,244600000.0
2009-04-17 16:41:00,81.24,81.31,81.23,81.29,365400000.0
2009-04-17 16:42:00,81.285,81.305,81.255,81.265,272400000.0
2009-04-17 16:43:00,81.265,81.285,81.19,81.215,327200000.0
2009-04-17 16:44:00,81.215,81.27,81.215,81.245,317800000.0
2009-04-17 16:45:00,81.245,81.265,81.235,81.255,259800001.0
2009-04-17 16:46:00,81.255,81.26,81.23,81.24,249400000.0
2009-04-17 16:47:00,81.24,81.31,81.24,81.29,336400000.0
2009-04-17 16:48:00,81.29,81.29,81.265,81.27,259200000.0
2009-04-17 16:49:00,81.27,81.28,81.26,81.28,128800001.0
2009-04-17 16:50:00,81.27,81.3,81.235,81.235,205000000.0
2009-04-17 16:51:00,81.235,81.275,81.195,81.195,461400001.0
2009-04-17 16:52:00,81.195,81.225,81.115,81.14,409000000.0
2009-04-17 16:53:00,81.145,81.18,81.12,81.13,475200000.0
2009-04-17 16:54:00,81.13,81.155,81.13,81.15,164600000.0
2009-04-17 16:55:00,81.15,81.19,81.15,81.185,274000001.0
2009-04-17 16:56:00,81.2,81.2,81.155,81.17,287400000.0
2009-04-17 16:57:00,81.165,81.2,81.15,81.195,254200000.0
2009-04-17 16:58:00,81.195,81.27,81.195,81.26,483200001.0
2009-04-17 16:59:00,81.26,81.445,81.255,81.445,433600000.0
2009-04-17 17:00:00,81.46,81.46,81.34,81.35,408400000.0
2009-04-17 17:01:00,81.35,81.43,81.345,81.425,298800000.0
2009-04-17 17:02:00,81.425,81.47,81.415,81.435,501200002.0
2009-04-17 17:03:00,81.44,81.445,81.385,81.4,478800001.0
2009-04-17 17:04:00,81.4,81.4,81.365,81.385,204200000.0
2009-04-17 17:05:00,81.385,81.39,81.335,81.38,352400000.0
2009-04-17 17:06:00,81.39,81.39,81.29,81.35,394200000.0
2009-04-17 17:07:00,81.345,81.35,81.305,81.315,232600000.0
2009-04-17 17:08:00,81.305,81.31,81.28,81.295,369600000.0
2009-04-17 17:09:00,81.305,81.32,81.295,81.31,358200000.0
2009-04-17 17:10:00,81.31,81.33,81.295,81.305,281600000.0
2009-04-17 17:11:00,81.305,81.315,81.27,81.28,386400000.0
2009-04-17 17:12:00,81.295,81.31,81.27,81.3,271400000.0
2009-04-17 17:13:00,81.3,81.32,81.29,81.32,233800000.0
2009-04-17 17:14:00,81.33,81.38,81.33,81.35,393600000.0
2009-04-17 17:15:00,81.35,81.39,81.345,81.375,416200001.0
2009-04-17 17:16:00,81.38,81.38,81.35,81.36,171200000.0
2009-04-17 17:17:00,81.36,81.37,81.36,81.37,177200000.0
2009-04-17 17:18:00,81.37,81.38,81.355,81.355,111800000.0
2009-04-17 17:19:00,81.35,81.37,81.35,81.365,238599999.0
2009-04-17 17:20:00,81.37,81.37,81.34,81.35,304000000.0
2009-04-17 17:21:00,81.35,81.36,81.31,81.33,277200001.0
2009-04-17 17:22:00,81.33,81.34,81.29,81.305,181800000.0
2009-04-17 17:23:00,81.31,81.365,81.31,81.35,467400001.0
2009-04-17 17:24:00,81.365,81.4,81.35,81.4,265000000.0
2009-04-17 17:25:00,81.4,81.49,81.395,81.47,354000000.0
2009-04-17 17:26:00,81.47,81.51,81.46,81.505,247400000.0
2009-04-17 17:27:00,81.51,81.53,81.51,81.51,274600002.0
2009-04-17 17:28:00,81.52,81.54,81.5,81.54,409600001.0
2009-04-17 17:29:00,81.54,81.56,81.535,81.555,224600000.0
2009-04-17 17:30:00,81.555,81.565,81.525,81.555,290800000.0
2009-04-17 17:31:00,81.565,81.59,81.545,81.575,386200000.0
2009-04-17 17:32:00,81.57,81.61,81.57,81.59,194400000.0
2009-04-17 17:33:00,81.6,81.61,81.585,81.595,391400000.0
2009-04-17 17:34:00,81.595,81.62,81.595,81.61,154400002.0
2009-04-17 17:35:00,81.59,81.6,81.58,81.58,102000000.0
2009-04-17 17:36:00,81.585,81.605,81.585,81.595,92000000.0
2009-04-17 17:37:00,81.595,81.625,81.595,81.605,200600000.0
2009-04-17 17:38:00,81.605,81.625,81.605,81.615,262399999.0
2009-04-17 17:39:00,81.615,81.65,81.615,81.635,260000001.0
2009-04-17 17:40:00,81.635,81.65,81.63,81.645,89400000.0
2009-04-17 17:41:00,81.64,81.67,81.64,81.665,148200000.0
2009-04-17 17:42:00,81.665,81.69,81.66,81.66,145800000.0
2009-04-17 17:43:00,81.66,81.7,81.655,81.685,190200000.0
2009-04-17 17:44:00,81.685,81.7,81.675,81.685,265400000.0
2009-04-17 17:45:00,81.685,81.69,81.64,81.64,145800000.0
2009-04-17 17:46:00,81.63,81.64,81.615,81.615,76200000.0
2009-04-17 17:47:00,81.63,81.65,81.615,81.64,159800000.0
2009-04-17 17:48:00,81.635,81.645,81.62,81.63,166400000.0
2009-04-17 17:49:00,81.63,81.64,81.63,81.64,98600000.0
2009-04-17 17:50:00,81.64,81.67,81.64,81.655,90400000.0
2009-04-17 17:51:00,81.655,81.66,81.635,81.65,231400002.0
2009-04-17 17:52:00,81.655,81.69,81.655,81.69,179200000.0
2009-04-17 17:53:00,81.69,81.73,81.69,81.7,391200001.0
2009-04-17 17:54:00,81.705,81.71,81.675,81.68,158800000.0
2009-04-17 17:55:00,81.68,81.68,81.665,81.68,100000000.0
2009-04-17 17:56:00,81.68,81.695,81.67,81.675,126000000.0
2009-04-17 17:57:00,81.675,81.71,81.675,81.71,126000000.0
2009-04-17 17:58:00,81.71,81.715,81.615,81.615,201000000.0
2009-04-17 17:59:00,81.615,81.68,81.615,81.665,232600000.0
2009-04-17 18:00:00,81.67,81.685,81.665,81.67,310000000.0
2009-04-17 18:01:00,81.67,81.67,81.63,81.645,172800000.0
2009-04-17 18:02:00,81.65,81.67,81.645,81.655,167400000.0
2009-04-17 18:03:00,81.66,81.66,81.63,81.63,127000000.0
2009-04-17 18:04:00,81.63,81.64,81.62,81.62,50200000.0
2009-04-17 18:05:00,81.625,81.63,81.605,81.62,84800000.0
2009-04-17 18:06:00,81.62,81.63,81.615,81.625,58200000.0
2009-04-17 18:07:00,81.62,81.63,81.59,81.615,154200000.0
2009-04-17 18:08:00,81.62,81.63,81.6,81.6,93600000.0
2009-04-17 18:09:00,81.6,81.61,81.6,81.61,46200000.0
2009-04-17 18:10:00,81.61,81.62,81.545,81.565,109600000.0
2009-04-17 18:11:00,81.57,81.58,81.56,81.56,85600000.0
2009-04-17 18:12:00,81.57,81.63,81.565,81.63,133400000.0
2009-04-17 18:13:00,81.635,81.64,81.62,81.635,130800000.0
2009-04-17 18:14:00,81.635,81.66,81.62,81.62,141600000.0
2009-04-17 18:15:00,81.62,81.63,81.62,81.625,61800000.0
2009-04-17 18:16:00,81.625,81.64,81.615,81.63,68400000.0
2009-04-17 18:17:00,81.63,81.64,81.61,81.61,96000000.0
2009-04-17 18:18:00,81.62,81.62,81.6,81.61,76800000.0
2009-04-17 18:19:00,81.61,81.61,81.565,81.565,76000000.0
2009-04-17 18:20:00,81.565,81.58,81.535,81.56,231600000.0
2009-04-17 18:21:00,81.56,81.57,81.555,81.57,64000000.0
2009-04-17 18:22:00,81.57,81.595,81.57,81.59,68800000.0
2009-04-17 18:23:00,81.575,81.6,81.575,81.6,46400000.0
2009-04-17 18:24:00,81.59,81.6,81.58,81.58,87600000.0
2009-04-17 18:25:00,81.585,81.59,81.57,81.57,128600000.0
2009-04-17 18:26:00,81.57,81.58,81.56,81.58,80000000.0
2009-04-17 18:27:00,81.58,81.6,81.57,81.595,121000000.0
2009-04-17 18:28:00,81.6,81.625,81.58,81.625,235600000.0
2009-04-17 18:29:00,81.625,81.64,81.625,81.635,29200000.0
2009-04-17 18:30:00,81.64,81.64,81.575,81.61,180200000.0
2009-04-17 18:31:00,81.605,81.63,81.59,81.62,262000000.0
2009-04-17 18:32:00,81.63,81.63,81.59,81.6,305000000.0
2009-04-17 18:33:00,81.59,81.6,81.59,81.6,41000000.0
2009-04-17 18:34:00,81.61,81.62,81.575,81.58,46400000.0
2009-04-17 18:35:00,81.58,81.59,81.565,81.565,95800000.0
2009-04-17 18:36:00,81.565,81.58,81.565,81.565,34000000.0
2009-04-17 18:37:00,81.565,81.57,81.56,81.56,74600000.0
2009-04-17 18:38:00,81.56,81.59,81.555,81.585,115800000.0
2009-04-17 18:39:00,81.585,81.61,81.585,81.59,106200000.0
2009-04-17 18:40:00,81.59,81.61,81.58,81.59,119400000.0
2009-04-17 18:41:00,81.59,81.61,81.59,81.605,50200000.0
2009-04-17 18:42:00,81.605,81.615,81.585,81.595,175800000.0
2009-04-17 18:43:00,81.6,81.605,81.57,81.57,128000000.0
2009-04-17 18:44:00,81.57,81.57,81.54,81.56,190000000.0
2009-04-17 18:45:00,81.56,81.57,81.55,81.55,50800000.0
2009-04-17 18:46:00,81.55,81.595,81.55,81.585,212600000.0
2009-04-17 18:47:00,81.585,81.61,81.57,81.605,176600000.0
2009-04-17 18:48:00,81.605,81.675,81.6,81.635,236600000.0
2009-04-17 18:49:00,81.635,81.64,81.615,81.62,146200000.0
2009-04-17 18:50:00,81.63,81.64,81.62,81.625,132000000.0
2009-04-17 18:51:00,81.625,81.65,81.62,81.635,175000000.0
2009-04-17 18:52:00,81.635,81.64,81.625,81.64,125200000.0
2009-04-17 18:53:00,81.64,81.65,81.635,81.635,135000000.0
2009-04-17 18:54:00,81.64,81.65,81.64,81.65,32600000.0
2009-04-17 18:55:00,81.65,81.66,81.645,81.655,152600000.0
2009-04-17 18:56:00,81.645,81.65,81.61,81.63,252800000.0
2009-04-17 18:57:00,81.625,81.64,81.595,81.63,259600000.0
2009-04-17 18:58:00,81.63,81.65,81.6,81.61,251000000.0
2009-04-17 18:59:00,81.62,81.65,81.61,81.64,241400000.0
2009-04-17 19:00:00,81.615,81.64,81.615,81.64,215200000.0
2009-04-17 19:01:00,81.63,81.65,81.63,81.645,44800000.0
2009-04-17 19:02:00,81.65,81.66,81.64,81.64,158400000.0
2009-04-17 19:03:00,81.64,81.67,81.64,81.665,69000000.0
2009-04-17 19:04:00,81.665,81.68,81.665,81.675,199000000.0
2009-04-17 19:05:00,81.68,81.7,81.665,81.69,120800000.0
2009-04-17 19:06:00,81.69,81.705,81.685,81.685,71200000.0
2009-04-17 19:07:00,81.705,81.73,81.705,81.73,97000000.0
2009-04-17 19:08:00,81.73,81.77,81.715,81.765,192600000.0
2009-04-17 19:09:00,81.765,81.81,81.75,81.77,155800000.0
2009-04-17 19:10:00,81.78,81.78,81.755,81.765,171000000.0
2009-04-17 19:11:00,81.765,81.775,81.76,81.775,129000000.0
2009-04-17 19:12:00,81.765,81.78,81.765,81.78,46400000.0
2009-04-17 19:13:00,81.785,81.815,81.785,81.79,321400000.0
2009-04-17 19:14:00,81.79,81.805,81.755,81.76,245200000.0
2009-04-17 19:15:00,81.77,81.79,81.76,81.79,97200000.0
2009-04-17 19:16:00,81.785,81.8,81.785,81.79,139400000.0
2009-04-17 19:17:00,81.79,81.8,81.785,81.8,112000000.0
2009-04-17 19:18:00,81.785,81.79,81.775,81.775,39400000.0
2009-04-17 19:19:00,81.78,81.785,81.765,81.78,91800000.0
2009-04-17 19:20:00,81.78,81.79,81.77,81.785,156000000.0
2009-04-17 19:21:00,81.785,81.79,81.78,81.785,55400000.0
2009-04-17 19:22:00,81.79,81.8,81.79,81.8,154000000.0
2009-04-17 19:23:00,81.8,81.81,81.79,81.795,87200000.0
2009-04-17 19:24:00,81.795,81.795,81.795,81.795,18000000.0
2009-04-17 19:25:00,81.795,81.81,81.795,81.805,105800000.0
2009-04-17 19:26:00,81.805,81.84,81.805,81.84,139600000.0
2009-04-17 19:27:00,81.83,81.84,81.83,81.835,90600000.0
2009-04-17 19:28:00,81.835,81.88,81.835,81.88,202600000.0
2009-04-17 19:29:00,81.885,81.94,81.875,81.91,400600000.0
2009-04-17 19:30:00,81.92,81.935,81.9,81.92,379600000.0
2009-04-17 19:31:00,81.92,81.93,81.91,81.915,406800000.0
2009-04-17 19:32:00,81.905,81.93,81.905,81.91,379200000.0
2009-04-17 19:33:00,81.91,81.91,81.87,81.895,340200000.0
2009-04-17 19:34:00,81.895,81.96,81.895,81.925,216000000.0
2009-04-17 19:35:00,81.92,81.925,81.88,81.89,367600000.0
2009-04-17 19:36:00,81.9,81.9,81.87,81.875,169200000.0
2009-04-17 19:37:00,81.88,81.89,81.88,81.885,321800000.0
2009-04-17 19:38:00,81.885,81.885,81.88,81.88,137200000.0
2009-04-17 19:39:00,81.88,81.91,81.855,81.885,406400000.0
2009-04-17 19:40:00,81.88,81.9,81.88,81.895,272000000.0
2009-04-17 19:41:00,81.895,81.9,81.87,81.875,255800000.0
2009-04-17 19:42:00,81.875,81.915,81.875,81.91,279400000.0
2009-04-17 19:43:00,81.9,81.93,81.88,81.88,393800000.0
2009-04-17 19:44:00,81.885,81.91,81.885,81.89,332200000.0
2009-04-17 19:45:00,81.895,81.91,81.875,81.91,186600000.0
2009-04-17 19:46:00,81.915,81.915,81.89,81.905,107800000.0
2009-04-17 19:47:00,81.9,81.9,81.86,81.865,215200000.0
2009-04-17 19:48:00,81.865,81.87,81.825,81.85,351200000.0
2009-04-17 19:49:00,81.85,81.86,81.835,81.845,95000000.0
2009-04-17 19:50:00,81.84,81.84,81.82,81.82,82200000.0
2009-04-17 19:51:00,81.82,81.82,81.805,81.82,129400000.0
2009-04-17 19:52:00,81.82,81.84,81.82,81.825,63400000.0
2009-04-17 19:53:00,81.825,81.84,81.82,81.83,62800000.0
2009-04-17 19:54:00,81.815,81.83,81.8,81.8,108600000.0
2009-04-17 19:55:00,81.82,81.855,81.815,81.85,123200000.0
2009-04-17 19:56:00,81.86,81.87,81.845,81.845,195600000.0
2009-04-17 19:57:00,81.85,81.86,81.82,81.83,362400000.0
2009-04-17 19:58:00,81.83,81.87,81.83,81.845,169800000.0
2009-04-17 19:59:00,81.84,81.86,81.84,81.845,160600000.0
2009-04-17 20:00:00,81.845,81.86,81.815,81.82,199600000.0
2009-04-17 20:01:00,81.82,81.85,81.805,81.83,199400000.0
2009-04-17 20:02:00,81.83,81.84,81.82,81.825,253200000.0
2009-04-17 20:03:00,81.83,81.84,81.8,81.815,357800000.0
2009-04-17 20:04:00,81.815,81.815,81.785,81.79,229000000.0
2009-04-17 20:05:00,81.79,81.81,81.775,81.775,175000000.0
2009-04-17 20:06:00,81.775,81.785,81.77,81.78,159000000.0
2009-04-17 20:07:00,81.78,81.79,81.77,81.775,197200000.0
2009-04-17 20:08:00,81.77,81.79,81.755,81.76,243600000.0
2009-04-17 20:09:00,81.76,81.79,81.76,81.79,128400000.0
2009-04-17 20:10:00,81.78,81.82,81.775,81.775,232000000.0
2009-04-17 20:11:00,81.775,81.78,81.765,81.77,117000000.0
2009-04-17 20:12:00,81.77,81.78,81.765,81.77,94400000.0
2009-04-17 20:13:00,81.785,81.84,81.785,81.82,277200000.0
2009-04-17 20:14:00,81.83,81.85,81.815,81.85,169000000.0
2009-04-17 20:15:00,81.86,81.86,81.82,81.825,289000000.0
2009-04-17 20:16:00,81.825,81.83,81.795,81.81,155600000.0
2009-04-17 20:17:00,81.81,81.82,81.805,81.815,122000000.0
2009-04-17 20:18:00,81.815,81.815,81.8,81.81,190200000.0
2009-04-17 20:19:00,81.8,81.82,81.78,81.79,161000000.0
2009-04-17 20:20:00,81.79,81.805,81.78,81.78,174800000.0
2009-04-17 20:21:00,81.78,81.79,81.775,81.775,25000000.0
2009-04-17 20:22:00,81.775,81.78,81.775,81.78,9400000.0
2009-04-17 20:23:00,81.78,81.79,81.775,81.78,45800000.0
2009-04-17 20:24:00,81.78,81.78,81.705,81.72,118000000.0
2009-04-17 20:25:00,81.72,81.72,81.7,81.705,188000000.0
2009-04-17 20:26:00,81.71,81.72,81.68,81.68,61200000.0
2009-04-17 20:27:00,81.68,81.69,81.675,81.69,101200000.0
2009-04-17 20:28:00,81.685,81.71,81.685,81.7,110800000.0
2009-04-17 20:29:00,81.7,81.71,81.695,81.7,59600000.0
2009-04-17 20:30:00,81.705,81.75,81.705,81.715,83600000.0
2009-04-17 20:31:00,81.715,81.73,81.705,81.72,81000000.0
2009-04-17 20:32:00,81.72,81.73,81.715,81.725,152600000.0
2009-04-17 20:33:00,81.73,81.76,81.725,81.735,125600000.0
2009-04-17 20:34:00,81.735,81.75,81.73,81.73,69600000.0
2009-04-17 20:35:00,81.74,81.74,81.73,81.74,20600000.0
2009-04-17 20:36:00,81.725,81.73,81.715,81.725,40000000.0
2009-04-17 20:37:00,81.73,81.77,81.73,81.765,101800000.0
2009-04-17 20:38:00,81.77,81.78,81.75,81.765,148000000.0
2009-04-17 20:39:00,81.77,81.78,81.77,81.78,29800000.0
2009-04-17 20:40:00,81.78,81.78,81.78,81.78,19400000.0
2009-04-17 20:41:00,81.79,81.79,81.765,81.775,40600000.0
2009-04-17 20:42:00,81.775,81.8,81.775,81.8,80400000.0
2009-04-17 20:43:00,81.8,81.83,81.8,81.815,148200000.0
2009-04-17 20:44:00,81.81,81.85,81.805,81.83,111800000.0
2009-04-17 20:45:00,81.83,81.84,81.82,81.83,199200000.0
2009-04-17 20:46:00,81.83,81.87,81.83,81.865,138600000.0
2009-04-17 20:47:00,81.87,81.9,81.85,81.85,296800000.0
2009-04-17 20:48:00,81.855,81.9,81.855,81.885,397200000.0
2009-04-17 20:49:00,81.885,81.895,81.855,81.86,319200000.0
2009-04-17 20:50:00,81.86,81.89,81.86,81.89,557400000.0
2009-04-17 20:51:00,81.885,81.885,81.84,81.84,203600000.0
2009-04-17 20:52:00,81.83,81.835,81.805,81.83,224400000.0
2009-04-17 20:53:00,81.835,81.84,81.8,81.805,209400000.0
2009-04-17 20:54:00,81.805,81.81,81.765,81.765,243400000.0
2009-04-17 20:55:00,81.77,81.77,81.72,81.72,86200000.0
2009-04-17 20:56:00,81.72,81.725,81.69,81.69,141800000.0
2009-04-17 20:57:00,81.69,81.7,81.67,81.675,87800000.0
2009-04-17 20:58:00,81.675,81.7,81.675,81.69,151400000.0
2009-04-17 20:59:00,81.69,81.71,81.65,81.675,363800000.0
2009-04-17 21:00:00,81.675,81.68,81.65,81.65,161600000.0
2009-04-17 21:01:00,81.65,81.665,81.62,81.655,207200000.0
2009-04-17 21:02:00,81.66,81.68,81.65,81.67,143600000.0
2009-04-17 21:03:00,81.67,81.73,81.67,81.73,244800000.0
2009-04-17 21:04:00,81.73,81.73,81.7,81.71,67400000.0
2009-04-17 21:05:00,81.7,81.71,81.67,81.67,95000000.0
2009-04-17 21:06:00,81.67,81.68,81.66,81.68,32000000.0
2009-04-17 21:07:00,81.68,81.68,81.64,81.65,111200000.0
2009-04-17 21:08:00,81.65,81.66,81.64,81.65,29600000.0
2009-04-17 21:09:00,81.66,81.67,81.65,81.67,23200000.0
2009-04-17 21:10:00,81.67,81.68,81.66,81.67,67600000.0
2009-04-17 21:11:00,81.68,81.7,81.67,81.7,68000000.0
2009-04-17 21:12:00,81.7,81.72,81.7,81.72,61400000.0
2009-04-17 21:13:00,81.71,81.73,81.7,81.72,113000000.0
2009-04-17 21:14:00,81.71,81.74,81.71,81.74,57000000.0
2009-04-17 21:15:00,81.73,81.75,81.72,81.75,179800000.0
2009-04-17 21:16:00,81.76,81.76,81.73,81.75,212600000.0
2009-04-17 21:17:00,81.75,81.75,81.73,81.735,65400000.0
2009-04-17 21:18:00,81.74,81.74,81.71,81.73,119200000.0
2009-04-17 21:19:00,81.73,81.73,81.7,81.71,93000000.0
2009-04-17 21:20:00,81.71,81.74,81.71,81.74,80600000.0
2009-04-17 21:21:00,81.73,81.75,81.73,81.74,29800000.0
2009-04-17 21:22:00,81.74,81.74,81.71,81.73,65800000.0
2009-04-17 21:23:00,81.73,81.77,81.72,81.77,182400000.0
2009-04-17 21:24:00,81.76,81.8,81.76,81.79,127800000.0
2009-04-17 21:25:00,81.78,81.805,81.76,81.77,91000000.0
2009-04-17 21:26:00,81.76,81.77,81.76,81.765,47800000.0
2009-04-17 21:27:00,81.78,81.78,81.78,81.78,24000000.0
2009-04-17 21:28:00,81.78,81.8,81.78,81.8,16400000.0
2009-04-17 21:29:00,81.79,81.8,81.78,81.8,62600000.0
2009-04-17 21:30:00,81.8,81.8,81.79,81.79,40000000.0
2009-04-17 21:31:00,81.79,81.81,81.775,81.79,131000000.0
2009-04-17 21:32:00,81.775,81.82,81.74,81.805,254600000.0
2009-04-17 21:33:00,81.8,81.81,81.795,81.81,253200000.0
2009-04-17 21:34:00,81.8,81.81,81.79,81.79,16000000.0
2009-04-17 21:35:00,81.795,81.795,81.775,81.79,73000000.0
2009-04-17 21:36:00,81.78,81.78,81.78,81.78,4000000.0
2009-04-17 21:37:00,81.78,81.785,81.78,81.785,26000000.0
2009-04-17 21:38:00,81.785,81.79,81.78,81.78,44400000.0
2009-04-17 21:39:00,81.785,81.81,81.775,81.81,197400000.0
2009-04-17 21:40:00,81.8,81.81,81.79,81.79,52800000.0
2009-04-17 21:41:00,81.8,81.8,81.76,81.76,76800000.0
2009-04-17 21:42:00,81.76,81.76,81.76,81.76,8000000.0
2009-04-17 21:43:00,81.76,81.76,81.76,81.76,16800000.0
2009-04-17 21:44:00,81.76,81.76,81.75,81.76,29600000.0
2009-04-17 21:45:00,81.75,81.76,81.75,81.76,14400000.0
2009-04-17 21:46:00,81.76,81.76,81.72,81.73,83200000.0
2009-04-17 21:47:00,81.73,81.75,81.73,81.74,33600000.0
2009-04-17 21:48:00,81.74,81.75,81.73,81.75,13000000.0
2009-04-17 21:49:00,81.75,81.75,81.75,81.75,18400000.0
2009-04-17 21:50:00,81.75,81.76,81.745,81.76,36800000.0
2009-04-17 21:51:00,81.76,81.77,81.76,81.77,28800000.0
2009-04-17 21:52:00,81.77,81.77,81.77,81.77,20800000.0
2009-04-17 21:53:00,81.77,81.77,81.75,81.75,39200000.0
2009-04-17 21:54:00,81.75,81.77,81.74,81.77,86000000.0
2009-04-17 21:55:00,81.77,81.77,81.76,81.76,15200000.0
2009-04-17 21:56:00,81.76,81.76,81.74,81.75,21400000.0
2009-04-17 21:57:00,81.75,81.75,81.72,81.72,33000000.0
2009-04-17 21:58:00,81.73,81.74,81.71,81.71,76000000.0
2009-04-17 21:59:00,81.71,81.71,81.67,81.69,44200000.0
2009-04-17 22:00:00,81.68,81.69,81.65,81.68,89000000.0
2009-04-17 22:01:00,81.68,81.68,81.67,81.67,17600000.0
2009-04-17 22:02:00,81.67,81.67,81.62,81.65,85800000.0
2009-04-17 22:03:00,81.65,81.66,81.64,81.64,19200000.0
2009-04-17 22:04:00,81.63,81.65,81.63,81.63,36200000.0
2009-04-17 22:05:00,81.62,81.63,81.59,81.59,29600000.0
2009-04-17 22:06:00,81.6,81.6,81.56,81.58,136000000.0
2009-04-17 22:07:00,81.57,81.62,81.57,81.62,31200000.0
2009-04-17 22:08:00,81.62,81.67,81.59,81.59,52000000.0
2009-04-17 22:09:00,81.61,81.66,81.61,81.65,41200000.0
2009-04-17 22:10:00,81.64,81.66,81.63,81.65,19400000.0
2009-04-17 22:11:00,81.65,81.66,81.58,81.6,28400000.0
2009-04-17 22:12:00,81.6,81.63,81.6,81.61,63800000.0
2009-04-17 22:13:00,81.61,81.63,81.61,81.63,38400000.0
2009-04-17 22:14:00,81.611,81.615,81.611,81.611,4800000.0
2009-04-17 22:15:00,81.63,81.64,81.63,81.64,4800000.0
2009-04-17 22:16:00,81.63,81.64,81.625,81.64,22800000.0
2009-04-17 22:17:00,81.64,81.64,81.64,81.64,11200000.0
2009-04-17 22:18:00,81.64,81.64,81.625,81.63,18800000.0
2009-04-17 22:19:00,81.63,81.63,81.61,81.61,19200000.0
2009-04-17 22:20:00,81.61,81.61,81.6,81.6,11200000.0
2009-04-17 22:21:00,81.6,81.6,81.585,81.59,17200000.0
2009-04-17 22:22:00,81.59,81.59,81.59,81.59,11200000.0
2009-04-17 22:23:00,81.6,81.6,81.6,81.6,8000000.0
2009-04-17 22:24:00,81.6,81.6,81.59,81.6,16600000.0
2009-04-17 22:25:00,81.6,81.61,81.59,81.6,29600000.0
2009-04-17 22:26:00,81.6,81.61,81.595,81.61,15800000.0
2009-04-17 22:27:00,81.61,81.61,81.57,81.58,12000000.0
2009-04-17 22:28:00,81.58,81.58,81.57,81.57,21600000.0
2009-04-17 22:29:00,81.57,81.57,81.54,81.56,88800000.0
2009-04-17 22:30:00,81.54,81.56,81.54,81.56,31800000.0
2009-04-17 22:31:00,81.56,81.56,81.52,81.54,97200000.0
2009-04-17 22:32:00,81.52,81.54,81.49,81.5,127000000.0
2009-04-17 22:33:00,81.52,81.54,81.515,81.52,79600000.0
2009-04-17 22:34:00,81.52,81.6,81.52,81.595,53600000.0
2009-04-17 22:35:00,81.6,81.6,81.5,81.585,60800000.0
2009-04-17 22:36:00,81.563,81.571,81.563,81.566,5000000.0
2009-04-17 22:37:00,81.6,81.6,81.6,81.6,5000000.0
2009-04-17 22:38:00,81.6,81.6,81.6,81.6,4000000.0
2009-04-17 22:40:00,81.6,81.6,81.6,81.6,1000000.0
2009-04-17 22:41:00,81.6,81.61,81.595,81.6,14400000.0
2009-04-17 22:42:00,81.6,81.67,81.6,81.67,58600000.0
2009-04-17 22:43:00,81.67,81.7,81.67,81.68,64400000.0
2009-04-17 22:44:00,81.68,81.725,81.68,81.72,60000000.0
2009-04-17 22:45:00,81.725,81.74,81.72,81.72,23200000.0
2009-04-17 22:46:00,81.72,81.77,81.72,81.73,70400000.0
2009-04-17 22:47:00,81.73,81.75,81.73,81.75,28800000.0
2009-04-17 22:48:00,81.75,81.77,81.74,81.76,64600000.0
2009-04-17 22:49:00,81.765,81.77,81.74,81.74,108800000.0
2009-04-17 22:50:00,81.75,81.75,81.705,81.705,22600000.0
2009-04-17 22:51:00,81.71,81.71,81.68,81.68,13400000.0
2009-04-17 22:52:00,81.69,81.69,81.655,81.655,21600000.0
2009-04-17 22:53:00,81.65,81.7,81.65,81.66,80600000.0
2009-04-17 22:54:00,81.66,81.66,81.64,81.65,48000000.0
2009-04-17 22:55:00,81.65,81.685,81.65,81.685,58600000.0
2009-04-17 22:56:00,81.665,81.68,81.665,81.675,62400000.0
2009-04-17 22:57:00,81.675,81.675,81.66,81.66,12800000.0
2009-04-17 22:58:00,81.66,81.665,81.645,81.645,15400000.0
2009-04-17 22:59:00,81.65,81.695,81.65,81.695,28600000.0
2009-04-19 23:02:00,81.66,81.66,81.655,81.655,4400000.0
2009-04-19 23:03:00,81.58,81.68,81.58,81.68,6000000.0
2009-04-19 23:04:00,81.58,81.58,81.58,81.58,1600000.0
2009-04-19 23:05:00,81.64,81.64,81.58,81.58,6400000.0
2009-04-19 23:06:00,81.58,81.58,81.58,81.58,1600000.0
2009-04-19 23:08:00,81.655,81.655,81.64,81.64,4400000.0
2009-04-19 23:09:00,81.565,81.565,81.565,81.565,1600000.0
2009-04-19 23:10:00,81.615,81.615,81.615,81.615,1600000.0
2009-04-19 23:11:00,81.62,81.64,81.62,81.64,9800000.0
2009-04-19 23:12:00,81.63,81.63,81.63,81.63,2200000.0
2009-04-19 23:13:00,81.595,81.645,81.595,81.62,11400000.0
2009-04-19 23:14:00,81.65,81.65,81.6,81.6,6600000.0
2009-04-19 23:15:00,81.61,81.64,81.57,81.625,11000000.0
2009-04-19 23:16:00,81.55,81.55,81.55,81.55,1600000.0
2009-04-19 23:17:00,81.55,81.655,81.53,81.655,16400000.0
2009-04-19 23:18:00,81.685,81.69,81.625,81.625,11000000.0
2009-04-19 23:19:00,81.625,81.655,81.625,81.655,4400000.0
2009-04-19 23:20:00,81.685,81.685,81.685,81.685,2200000.0
2009-04-19 23:21:00,81.545,81.705,81.545,81.695,18000000.0
2009-04-19 23:22:00,81.7,81.7,81.645,81.675,8800000.0
2009-04-19 23:23:00,81.685,81.685,81.67,81.67,6600000.0
2009-04-19 23:24:00,81.57,81.66,81.57,81.66,5400000.0
2009-04-19 23:25:00,81.68,81.68,81.675,81.675,4400000.0
2009-04-19 23:26:00,81.675,81.68,81.675,81.68,4400000.0
2009-04-19 23:27:00,81.68,81.68,81.595,81.595,3800000.0
2009-04-19 23:30:00,81.65,81.695,81.65,81.695,6400000.0
2009-04-19 23:34:00,81.68,81.68,81.655,81.655,15200000.0
2009-04-19 23:35:00,81.66,81.68,81.66,81.67,10400000.0
2009-04-19 23:36:00,81.665,81.675,81.63,81.645,28200000.0
2009-04-19 23:37:00,81.645,81.65,81.645,81.65,5400000.0
2009-04-19 23:38:00,81.655,81.655,81.645,81.655,14000000.0
2009-04-19 23:39:00,81.655,81.66,81.655,81.66,3800000.0
2009-04-19 23:40:00,81.655,81.655,81.655,81.655,1600000.0
2009-04-19 23:41:00,81.645,81.66,81.64,81.66,24000000.0
2009-04-19 23:42:00,81.66,81.665,81.635,81.64,28200000.0
2009-04-19 23:43:00,81.635,81.64,81.63,81.64,24000000.0
2009-04-19 23:44:00,81.645,81.675,81.645,81.67,10800000.0
2009-04-19 23:46:00,81.665,81.665,81.665,81.665,1600000.0
2009-04-19 23:49:00,81.68,81.68,81.68,81.68,3200000.0
2009-04-19 23:52:00,81.675,81.675,81.675,81.675,1600000.0
2009-04-19 23:54:00,81.67,81.67,81.665,81.665,3200000.0
2009-04-19 23:55:00,81.68,81.68,81.68,81.68,1600000.0
2009-04-19 23:56:00,81.675,81.675,81.675,81.675,2200000.0
2009-04-19 23:57:00,81.67,81.675,81.67,81.675,6000000.0
2009-04-19 23:58:00,81.675,81.7,81.675,81.69,13000000.0
2009-04-19 23:59:00,81.68,81.68,81.67,81.68,4800000.0
2009-04-20 00:00:00,81.67,81.69,81.67,81.69,32000000.0
2009-04-20 00:01:00,81.69,81.7,81.68,81.69,29400000.0
2009-04-20 00:02:00,81.69,81.69,81.67,81.675,32800000.0
2009-04-20 00:03:00,81.68,81.69,81.675,81.68,13000000.0
2009-04-20 00:04:00,81.665,81.68,81.66,81.66,8600000.0
2009-04-20 00:05:00,81.65,81.67,81.65,81.67,12800000.0
2009-04-20 00:06:00,81.67,81.68,81.67,81.68,14400000.0
2009-04-20 00:07:00,81.68,81.68,81.67,81.67,3800000.0
2009-04-20 00:08:00,81.67,81.67,81.67,81.67,2200000.0
2009-04-20 00:09:00,81.695,81.71,81.695,81.71,11200000.0
2009-04-20 00:10:00,81.7,81.71,81.7,81.7,9600000.0
2009-04-20 00:11:00,81.7,81.71,81.7,81.71,3200000.0
2009-04-20 00:12:00,81.72,81.72,81.71,81.71,6400000.0
2009-04-20 00:13:00,81.705,81.705,81.68,81.685,32400000.0
2009-04-20 00:14:00,81.685,81.69,81.68,81.68,23800000.0
2009-04-20 00:15:00,81.68,81.68,81.68,81.68,26000000.0
2009-04-20 00:16:00,81.66,81.705,81.66,81.705,12600000.0
2009-04-20 00:17:00,81.705,81.705,81.69,81.705,10400000.0
2009-04-20 00:18:00,81.705,81.715,81.685,81.685,20800000.0
2009-04-20 00:19:00,81.685,81.685,81.67,81.685,12000000.0
2009-04-20 00:20:00,81.645,81.675,81.645,81.675,4400000.0
2009-04-20 00:22:00,81.645,81.675,81.645,81.675,4400000.0
2009-04-20 00:23:00,81.685,81.695,81.61,81.62,35000000.0
2009-04-20 00:24:00,81.62,81.685,81.62,81.65,88800000.0
2009-04-20 00:25:00,81.69,81.69,81.67,81.67,3800000.0
2009-04-20 00:26:00,81.655,81.68,81.65,81.665,17800000.0
2009-04-20 00:27:00,81.675,81.695,81.675,81.695,19800000.0
2009-04-20 00:28:00,81.675,81.715,81.67,81.715,36000000.0
2009-04-20 00:29:00,81.7,81.7,81.695,81.695,11400000.0
2009-04-20 00:30:00,81.695,81.715,81.69,81.7,15400000.0
2009-04-20 00:31:00,81.7,81.705,81.7,81.705,11000000.0
2009-04-20 00:32:00,81.705,81.725,81.705,81.715,13200000.0
2009-04-20 00:33:00,81.715,81.715,81.695,81.7,22400000.0
2009-04-20 00:34:00,81.7,81.7,81.695,81.695,12000000.0
2009-04-20 00:35:00,81.7,81.7,81.7,81.7,2200000.0
2009-04-20 00:36:00,81.7,81.71,81.7,81.71,9200000.0
2009-04-20 00:37:00,81.72,81.72,81.69,81.695,16800000.0
2009-04-20 00:38:00,81.71,81.71,81.69,81.695,22200000.0
2009-04-20 00:39:00,81.695,81.73,81.695,81.73,15800000.0
2009-04-20 00:40:00,81.72,81.73,81.72,81.73,3800000.0
2009-04-20 00:41:00,81.73,81.74,81.73,81.74,4400000.0
2009-04-20 00:42:00,81.725,81.74,81.725,81.74,3800000.0
2009-04-20 00:43:00,81.74,81.745,81.73,81.745,24200000.0
2009-04-20 00:44:00,81.715,81.73,81.715,81.725,21400000.0
2009-04-20 00:45:00,81.725,81.725,81.715,81.715,10400000.0
2009-04-20 00:46:00,81.715,81.75,81.715,81.75,25000000.0
2009-04-20 00:47:00,81.75,81.765,81.73,81.755,37600000.0
2009-04-20 00:48:00,81.755,81.78,81.74,81.765,73600000.0
2009-04-20 00:49:00,81.755,81.785,81.755,81.775,24000000.0
2009-04-20 00:50:00,81.775,81.795,81.775,81.795,40600000.0
2009-04-20 00:51:00,81.805,81.805,81.775,81.78,42600000.0
2009-04-20 00:52:00,81.78,81.785,81.78,81.785,8800000.0
2009-04-20 00:53:00,81.785,81.8,81.785,81.8,29600000.0
2009-04-20 00:54:00,81.8,81.81,81.8,81.81,17600000.0
2009-04-20 00:55:00,81.81,81.82,81.81,81.82,13200000.0
2009-04-20 00:56:00,81.785,81.82,81.785,81.81,8200000.0
2009-04-20 00:57:00,81.81,81.825,81.81,81.825,13200000.0
2009-04-20 00:58:00,81.82,81.82,81.805,81.805,8800000.0
2009-04-20 00:59:00,81.805,81.845,81.805,81.835,49400000.0
2009-04-20 01:00:00,81.835,81.85,81.82,81.835,63800000.0
2009-04-20 01:01:00,81.835,81.86,81.835,81.86,35200000.0
2009-04-20 01:02:00,81.86,81.86,81.84,81.86,7600000.0
2009-04-20 01:03:00,81.86,81.86,81.86,81.86,2200000.0
2009-04-20 01:04:00,81.855,81.855,81.815,81.835,34000000.0
2009-04-20 01:05:00,81.835,81.87,81.835,81.86,59000000.0
2009-04-20 01:06:00,81.86,81.86,81.83,81.85,28800000.0
2009-04-20 01:07:00,81.85,81.885,81.85,81.885,28400000.0
2009-04-20 01:08:00,81.885,81.895,81.87,81.885,60800000.0
2009-04-20 01:09:00,81.895,81.905,81.885,81.9,36600000.0
2009-04-20 01:10:00,81.9,81.9,81.89,81.9,32200000.0
2009-04-20 01:11:00,81.89,81.89,81.855,81.875,59600000.0
2009-04-20 01:12:00,81.86,81.875,81.825,81.84,76200000.0
2009-04-20 01:13:00,81.835,81.835,81.825,81.825,26600000.0
2009-04-20 01:14:00,81.83,81.845,81.825,81.84,27400000.0
2009-04-20 01:15:00,81.835,81.845,81.835,81.845,18600000.0
2009-04-20 01:16:00,81.85,81.85,81.81,81.82,64000000.0
2009-04-20 01:17:00,81.82,81.82,81.805,81.805,22200000.0
2009-04-20 01:18:00,81.785,81.785,81.76,81.76,44000000.0
2009-04-20 01:19:00,81.77,81.79,81.765,81.775,83200000.0
2009-04-20 01:20:00,81.775,81.775,81.77,81.77,39800000.0
2009-04-20 01:21:00,81.77,81.8,81.77,81.78,83400000.0
2009-04-20 01:22:00,81.78,81.83,81.78,81.815,162200000.0
2009-04-20 01:23:00,81.815,81.815,81.8,81.815,64000000.0
2009-04-20 01:24:00,81.815,81.83,81.8,81.815,165600000.0
2009-04-20 01:25:00,81.82,81.825,81.805,81.805,44200000.0
2009-04-20 01:26:00,81.805,81.825,81.8,81.815,50800000.0
2009-04-20 01:27:00,81.825,81.845,81.8,81.82,74200000.0
2009-04-20 01:28:00,81.82,81.82,81.805,81.805,65000000.0
2009-04-20 01:29:00,81.815,81.82,81.785,81.785,59800000.0
2009-04-20 01:30:00,81.785,81.79,81.725,81.73,168400000.0
2009-04-20 01:31:00,81.725,81.77,81.725,81.77,54600000.0
2009-04-20 01:32:00,81.77,81.78,81.77,81.775,15400000.0
2009-04-20 01:33:00,81.775,81.775,81.76,81.76,8800000.0
2009-04-20 01:34:00,81.75,81.765,81.745,81.76,45600000.0
2009-04-20 01:35:00,81.755,81.775,81.75,81.75,88000000.0
2009-04-20 01:36:00,81.745,81.765,81.745,81.765,33000000.0
2009-04-20 01:37:00,81.765,81.79,81.75,81.78,61800000.0
2009-04-20 01:38:00,81.785,81.795,81.755,81.76,59400000.0
2009-04-20 01:39:00,81.775,81.83,81.775,81.82,87400000.0
2009-04-20 01:40:00,81.83,81.83,81.795,81.81,46200000.0
2009-04-20 01:41:00,81.81,81.81,81.79,81.81,50600000.0
2009-04-20 01:42:00,81.81,81.845,81.81,81.835,78000000.0
2009-04-20 01:43:00,81.835,81.845,81.825,81.83,98400000.0
2009-04-20 01:44:00,81.83,81.835,81.83,81.83,13200000.0
2009-04-20 01:45:00,81.825,81.825,81.805,81.81,81600000.0
2009-04-20 01:46:00,81.805,81.81,81.805,81.81,20400000.0
2009-04-20 01:47:00,81.81,81.81,81.805,81.805,23400000.0
2009-04-20 01:48:00,81.815,81.82,81.805,81.82,162200000.0
2009-04-20 01:49:00,81.82,81.82,81.81,81.82,24200000.0
2009-04-20 01:50:00,81.815,81.815,81.81,81.81,22600000.0
2009-04-20 01:51:00,81.81,81.825,81.81,81.815,63000000.0
2009-04-20 01:52:00,81.81,81.815,81.76,81.765,108400000.0
2009-04-20 01:53:00,81.765,81.785,81.765,81.78,38200000.0
2009-04-20 01:54:00,81.78,81.785,81.76,81.775,36000000.0
2009-04-20 01:55:00,81.775,81.775,81.755,81.755,140800000.0
2009-04-20 01:56:00,81.755,81.765,81.735,81.755,132800000.0
2009-04-20 01:57:00,81.755,81.755,81.74,81.74,60800000.0
2009-04-20 01:58:00,81.74,81.74,81.71,81.725,339200000.0
2009-04-20 01:59:00,81.73,81.745,81.655,81.665,564800000.0
2009-04-20 02:00:00,81.665,81.675,81.645,81.655,478400000.0
2009-04-20 02:01:00,81.66,81.71,81.65,81.705,364800000.0
2009-04-20 02:02:00,81.7,81.705,81.69,81.695,155200000.0
2009-04-20 02:03:00,81.69,81.745,81.685,81.71,590400000.0
2009-04-20 02:04:00,81.71,81.75,81.705,81.75,326400000.0
2009-04-20 02:05:00,81.75,81.755,81.705,81.705,596800000.0
2009-04-20 02:06:00,81.71,81.805,81.705,81.745,473600000.0
2009-04-20 02:07:00,81.745,81.77,81.74,81.745,228800000.0
2009-04-20 02:08:00,81.745,81.75,81.725,81.73,192000000.0
2009-04-20 02:09:00,81.73,81.735,81.72,81.73,115200000.0
2009-04-20 02:10:00,81.73,81.755,81.71,81.71,382400000.0
2009-04-20 02:11:00,81.71,81.73,81.7,81.71,297600000.0
2009-04-20 02:12:00,81.71,81.785,81.69,81.69,385600000.0
2009-04-20 02:13:00,81.69,81.71,81.675,81.705,454400000.0
2009-04-20 02:14:00,81.705,81.705,81.675,81.675,137600000.0
2009-04-20 02:15:00,81.675,81.675,81.65,81.65,339200000.0
2009-04-20 02:16:00,81.65,81.66,81.64,81.65,248000000.0
2009-04-20 02:17:00,81.645,81.665,81.645,81.655,115200000.0
2009-04-20 02:18:00,81.655,81.665,81.635,81.655,457600000.0
2009-04-20 02:19:00,81.655,81.665,81.63,81.63,340800000.0
2009-04-20 02:20:00,81.63,81.635,81.61,81.61,638400000.0
2009-04-20 02:21:00,81.615,81.63,81.605,81.605,208000000.0
2009-04-20 02:22:00,81.605,81.63,81.6,81.63,408000000.0
2009-04-20 02:23:00,81.63,81.65,81.62,81.645,438400000.0
2009-04-20 02:24:00,81.645,81.675,81.64,81.67,336000000.0
2009-04-20 02:25:00,81.67,81.685,81.66,81.68,500800000.0
2009-04-20 02:26:00,81.68,81.695,81.67,81.67,350400000.0
2009-04-20 02:27:00,81.67,81.675,81.65,81.65,387200000.0
2009-04-20 02:28:00,81.65,81.655,81.645,81.645,182400000.0
2009-04-20 02:29:00,81.645,81.645,81.58,81.605,432000000.0
2009-04-20 02:30:00,81.595,81.62,81.59,81.59,305600000.0
2009-04-20 02:31:00,81.59,81.615,81.58,81.61,296000000.0
2009-04-20 02:32:00,81.61,81.655,81.605,81.645,208000000.0
2009-04-20 02:33:00,81.65,81.655,81.64,81.655,196800000.0
2009-04-20 02:34:00,81.66,81.66,81.65,81.655,140800000.0
2009-04-20 02:35:00,81.655,81.68,81.64,81.655,564800000.0
2009-04-20 02:36:00,81.615,81.625,81.59,81.59,420800000.0
2009-04-20 02:37:00,81.595,81.615,81.59,81.595,342400000.0
2009-04-20 02:38:00,81.595,81.605,81.58,81.605,552000000.0
2009-04-20 02:39:00,81.595,81.615,81.585,81.61,560000000.0
2009-04-20 02:40:00,81.605,81.605,81.48,81.505,643800000.0
2009-04-20 02:41:00,81.505,81.53,81.44,81.495,886400000.0
2009-04-20 02:42:00,81.495,81.555,81.495,81.535,106200000.0
2009-04-20 02:43:00,81.53,81.56,81.525,81.545,59200000.0
2009-04-20 02:44:00,81.55,81.56,81.535,81.54,15500000.0
2009-04-20 02:45:00,81.54,81.545,81.475,81.475,72000000.0
2009-04-20 02:46:00,81.48,81.48,81.425,81.44,590400000.0
2009-04-20 02:47:00,81.44,81.47,81.43,81.455,406400000.0
2009-04-20 02:48:00,81.46,81.46,81.445,81.45,376000000.0
2009-04-20 02:49:00,81.45,81.455,81.435,81.445,232000000.0
2009-04-20 02:50:00,81.445,81.445,81.425,81.43,436800000.0
2009-04-20 02:51:00,81.425,81.435,81.415,81.415,520000000.0
2009-04-20 02:52:00,81.415,81.46,81.415,81.455,352000000.0
2009-04-20 02:53:00,81.455,81.535,81.445,81.52,377600000.0
2009-04-20 02:54:00,81.525,81.535,81.49,81.53,435200000.0
2009-04-20 02:55:00,81.53,81.56,81.515,81.53,585600000.0
2009-04-20 02:56:00,81.53,81.58,81.525,81.545,502400000.0
2009-04-20 02:57:00,81.545,81.545,81.47,81.485,566800000.0
2009-04-20 02:58:00,81.505,81.515,81.495,81.505,140800000.0
2009-04-20 02:59:00,81.505,81.52,81.495,81.495,292800000.0
2009-04-20 03:00:00,81.49,81.51,81.47,81.5,435200000.0
2009-04-20 03:01:00,81.5,81.54,81.475,81.535,430000000.0
2009-04-20 03:02:00,81.535,81.535,81.52,81.52,235200000.0
2009-04-20 03:03:00,81.525,81.525,81.515,81.52,100800000.0
2009-04-20 03:04:00,81.52,81.54,81.515,81.535,203200000.0
2009-04-20 03:05:00,81.535,81.54,81.47,81.49,313200000.0
2009-04-20 03:06:00,81.49,81.49,81.475,81.485,198400000.0
2009-04-20 03:07:00,81.485,81.49,81.46,81.47,452800000.0
2009-04-20 03:08:00,81.47,81.47,81.44,81.45,446400000.0
2009-04-20 03:09:00,81.45,81.475,81.44,81.465,742400000.0
2009-04-20 03:10:00,81.465,81.465,81.415,81.425,449600000.0
2009-04-20 03:11:00,81.425,81.43,81.41,81.425,566400000.0
2009-04-20 03:12:00,81.425,81.465,81.42,81.445,467200000.0
2009-04-20 03:13:00,81.45,81.45,81.425,81.425,262400000.0
2009-04-20 03:14:00,81.42,81.425,81.405,81.42,582400000.0
2009-04-20 03:15:00,81.42,81.425,81.385,81.41,488000000.0
2009-04-20 03:16:00,81.415,81.415,81.37,81.375,451200000.0
2009-04-20 03:17:00,81.375,81.435,81.37,81.395,659200000.0
2009-04-20 03:18:00,81.395,81.4,81.345,81.37,587200000.0
2009-04-20 03:19:00,81.37,81.37,81.325,81.35,467200000.0
2009-04-20 03:20:00,81.355,81.365,81.335,81.335,352000000.0
2009-04-20 03:21:00,81.33,81.345,81.325,81.335,408000000.0
2009-04-20 03:22:00,81.335,81.335,81.295,81.295,366400000.0
2009-04-20 03:23:00,81.3,81.31,81.27,81.295,587200000.0
2009-04-20 03:24:00,81.29,81.305,81.29,81.295,291200000.0
2009-04-20 03:25:00,81.3,81.315,81.295,81.305,347200000.0
2009-04-20 03:26:00,81.31,81.33,81.305,81.32,406400000.0
2009-04-20 03:27:00,81.32,81.32,81.28,81.28,187200000.0
2009-04-20 03:28:00,81.28,81.285,81.235,81.24,444800000.0
2009-04-20 03:29:00,81.245,81.25,81.21,81.225,697600000.0
2009-04-20 03:30:00,81.22,81.27,81.22,81.255,652800000.0
2009-04-20 03:31:00,81.255,81.26,81.225,81.225,598400000.0
2009-04-20 03:32:00,81.23,81.23,81.135,81.155,600000000.0
2009-04-20 03:33:00,81.155,81.17,81.14,81.17,408000000.0
2009-04-20 03:34:00,81.175,81.195,81.17,81.185,528000000.0
2009-04-20 03:35:00,81.185,81.225,81.145,81.15,430400000.0
2009-04-20 03:36:00,81.155,81.155,81.1,81.12,553600000.0
2009-04-20 03:37:00,81.12,81.135,81.12,81.135,414400000.0
2009-04-20 03:38:00,81.135,81.15,81.125,81.13,355200000.0
2009-04-20 03:39:00,81.135,81.16,81.13,81.135,697600000.0
2009-04-20 03:40:00,81.14,81.145,81.09,81.1,424000000.0
2009-04-20 03:41:00,81.1,81.125,81.09,81.125,489600000.0
2009-04-20 03:42:00,81.125,81.14,81.12,81.135,313600000.0
2009-04-20 03:43:00,81.13,81.135,81.095,81.095,465600000.0
2009-04-20 03:44:00,81.1,81.125,81.08,81.125,561600000.0
2009-04-20 03:45:00,81.125,81.125,81.09,81.095,224000000.0
2009-04-20 03:46:00,81.1,81.115,81.095,81.11,299200000.0
2009-04-20 03:47:00,81.11,81.14,81.11,81.13,382400000.0
2009-04-20 03:48:00,81.125,81.135,81.115,81.13,235200000.0
2009-04-20 03:49:00,81.13,81.14,81.12,81.14,125600000.0
2009-04-20 03:50:00,81.135,81.14,81.115,81.12,184400000.0
2009-04-20 03:51:00,81.12,81.13,81.095,81.105,166000000.0
2009-04-20 03:52:00,81.1,81.125,81.1,81.12,83800000.0
2009-04-20 03:53:00,81.125,81.145,81.12,81.14,74000000.0
2009-04-20 03:54:00,81.135,81.165,81.13,81.165,110400000.0
2009-04-20 03:55:00,81.165,81.175,81.16,81.16,92200000.0
2009-04-20 03:56:00,81.16,81.16,81.155,81.155,213000000.0
2009-04-20 03:57:00,81.16,81.18,81.16,81.17,155400000.0
2009-04-20 03:58:00,81.175,81.21,81.175,81.18,302600000.0
2009-04-20 03:59:00,81.19,81.21,81.17,81.175,150400000.0
2009-04-20 04:00:00,81.175,81.175,81.16,81.165,255800000.0
2009-04-20 04:01:00,81.165,81.185,81.155,81.18,45800000.0
2009-04-20 04:02:00,81.18,81.19,81.17,81.185,99400000.0
2009-04-20 04:03:00,81.185,81.185,81.18,81.185,52600000.0
2009-04-20 04:04:00,81.185,81.225,81.185,81.205,125800000.0
2009-04-20 04:05:00,81.205,81.21,81.2,81.21,46600000.0
2009-04-20 04:06:00,81.205,81.25,81.205,81.22,104200000.0
2009-04-20 04:07:00,81.22,81.225,81.21,81.22,109200000.0
2009-04-20 04:08:00,81.215,81.225,81.21,81.215,122800000.0
2009-04-20 04:09:00,81.21,81.23,81.21,81.23,69000000.0
2009-04-20 04:10:00,81.225,81.225,81.205,81.205,118800000.0
2009-04-20 04:11:00,81.205,81.205,81.175,81.185,465200000.0
2009-04-20 04:12:00,81.18,81.18,81.155,81.16,172200000.0
2009-04-20 04:13:00,81.165,81.2,81.165,81.18,430000000.0
2009-04-20 04:14:00,81.18,81.185,81.165,81.175,228200000.0
2009-04-20 04:15:00,81.17,81.185,81.15,81.165,400600000.0
2009-04-20 04:16:00,81.155,81.165,81.145,81.15,257200000.0
2009-04-20 04:17:00,81.15,81.15,81.145,81.15,179600000.0
2009-04-20 04:18:00,81.15,81.175,81.15,81.175,124600000.0
2009-04-20 04:19:00,81.175,81.18,81.17,81.175,191200000.0
2009-04-20 04:20:00,81.17,81.17,81.155,81.17,338000000.0
2009-04-20 04:21:00,81.16,81.185,81.16,81.185,75600000.0
2009-04-20 04:22:00,81.185,81.185,81.18,81.185,112000000.0
2009-04-20 04:23:00,81.185,81.185,81.15,81.15,328200000.0
2009-04-20 04:24:00,81.155,81.165,81.145,81.15,225400000.0
2009-04-20 04:25:00,81.15,81.155,81.15,81.15,25200000.0
2009-04-20 04:26:00,81.16,81.185,81.16,81.16,272200000.0
2009-04-20 04:27:00,81.17,81.17,81.16,81.17,104400000.0
2009-04-20 04:28:00,81.165,81.195,81.155,81.19,178200000.0
2009-04-20 04:29:00,81.185,81.195,81.155,81.165,501600000.0
2009-04-20 04:30:00,81.17,81.21,81.155,81.21,498200000.0
2009-04-20 04:31:00,81.23,81.24,81.2,81.21,337600000.0
2009-04-20 04:32:00,81.215,81.24,81.21,81.235,147800000.0
2009-04-20 04:33:00,81.235,81.24,81.21,81.23,375400000.0
2009-04-20 04:34:00,81.22,81.22,81.19,81.19,422800000.0
2009-04-20 04:35:00,81.2,81.205,81.19,81.2,85800000.0
2009-04-20 04:36:00,81.2,81.205,81.185,81.185,290000000.0
2009-04-20 04:37:00,81.185,81.19,81.16,81.16,252400000.0
2009-04-20 04:38:00,81.16,81.17,81.16,81.165,249600000.0
2009-04-20 04:39:00,81.165,81.18,81.16,81.17,222200000.0
2009-04-20 04:40:00,81.175,81.185,81.165,81.185,169000000.0
2009-04-20 04:41:00,81.175,81.205,81.175,81.19,432800000.0
2009-04-20 04:42:00,81.19,81.19,81.18,81.18,170800000.0
2009-04-20 04:43:00,81.18,81.185,81.17,81.17,77200000.0
2009-04-20 04:44:00,81.185,81.185,81.175,81.18,41200000.0
2009-04-20 04:45:00,81.18,81.195,81.17,81.175,183600000.0
2009-04-20 04:46:00,81.175,81.21,81.165,81.19,455800000.0
2009-04-20 04:47:00,81.19,81.195,81.185,81.195,54800000.0
2009-04-20 04:48:00,81.195,81.195,81.19,81.19,61600000.0
2009-04-20 04:49:00,81.19,81.19,81.17,81.175,134400000.0
2009-04-20 04:50:00,81.175,81.18,81.165,81.175,345600000.0
2009-04-20 04:51:00,81.175,81.18,81.165,81.175,1239200000.0
2009-04-20 04:52:00,81.175,81.185,81.15,81.155,737399999.0
2009-04-20 04:53:00,81.155,81.155,81.12,81.125,272800000.0
2009-04-20 04:54:00,81.125,81.14,81.09,81.095,515000000.0
2009-04-20 04:55:00,81.095,81.11,81.085,81.085,398000000.0
2009-04-20 04:56:00,81.085,81.095,81.025,81.03,273800000.0
2009-04-20 04:57:00,81.03,81.08,81.03,81.07,625400000.0
2009-04-20 04:58:00,81.07,81.12,81.07,81.085,570200000.0
2009-04-20 04:59:00,81.085,81.09,81.01,81.01,393000000.0
2009-04-20 05:00:00,81.02,81.075,81.01,81.04,489400000.0
2009-04-20 05:01:00,81.04,81.06,81.04,81.05,439800000.0
2009-04-20 05:02:00,81.05,81.06,81.045,81.05,167400000.0
2009-04-20 05:03:00,81.05,81.065,81.05,81.055,233400000.0
2009-04-20 05:04:00,81.06,81.09,81.05,81.085,262600000.0
2009-04-20 05:05:00,81.085,81.09,81.07,81.08,386800000.0
2009-04-20 05:06:00,81.08,81.095,81.075,81.095,290200000.0
2009-04-20 05:07:00,81.09,81.115,81.085,81.115,176400000.0
2009-04-20 05:08:00,81.115,81.12,81.095,81.1,448000000.0
2009-04-20 05:09:00,81.1,81.13,81.1,81.115,344399999.0
2009-04-20 05:10:00,81.115,81.125,81.1,81.105,209400000.0
2009-04-20 05:11:00,81.105,81.11,81.08,81.095,288600000.0
2009-04-20 05:12:00,81.095,81.1,81.085,81.095,238000000.0
2009-04-20 05:13:00,81.1,81.1,81.075,81.075,141400000.0
2009-04-20 05:14:00,81.075,81.08,81.065,81.065,204400000.0
2009-04-20 05:15:00,81.07,81.09,81.065,81.09,302400000.0
2009-04-20 05:16:00,81.085,81.09,81.07,81.085,88200000.0
2009-04-20 05:17:00,81.09,81.105,81.07,81.08,140800000.0
2009-04-20 05:18:00,81.08,81.09,81.075,81.075,51000000.0
2009-04-20 05:19:00,81.075,81.075,81.065,81.065,247400000.0
2009-04-20 05:20:00,81.065,81.07,81.04,81.04,377200000.0
2009-04-20 05:21:00,81.04,81.05,81.015,81.03,358600000.0
2009-04-20 05:22:00,81.03,81.045,81.03,81.04,120000000.0
2009-04-20 05:23:00,81.04,81.055,81.025,81.05,138200000.0
2009-04-20 05:24:00,81.05,81.085,81.05,81.08,118600000.0
2009-04-20 05:25:00,81.075,81.08,81.075,81.075,38800000.0
2009-04-20 05:26:00,81.07,81.075,81.065,81.075,72000000.0
2009-04-20 05:27:00,81.07,81.09,81.065,81.09,109800000.0
2009-04-20 05:28:00,81.09,81.09,81.055,81.06,118000000.0
2009-04-20 05:29:00,81.06,81.075,81.05,81.075,104600000.0
2009-04-20 05:30:00,81.08,81.1,81.075,81.095,65000000.0
2009-04-20 05:31:00,81.095,81.11,81.095,81.11,98600000.0
2009-04-20 05:32:00,81.115,81.155,81.115,81.155,84400000.0
2009-04-20 05:33:00,81.16,81.2,81.16,81.195,164400000.0
2009-04-20 05:34:00,81.195,81.22,81.195,81.205,182000000.0
2009-04-20 05:35:00,81.205,81.21,81.19,81.195,110600000.0
2009-04-20 05:36:00,81.195,81.22,81.195,81.22,100800000.0
2009-04-20 05:37:00,81.22,81.23,81.215,81.23,136600000.0
2009-04-20 05:38:00,81.23,81.23,81.22,81.225,73400000.0
2009-04-20 05:39:00,81.225,81.27,81.225,81.26,74000000.0
2009-04-20 05:40:00,81.26,81.29,81.255,81.255,69400000.0
2009-04-20 05:41:00,81.265,81.27,81.25,81.27,113800000.0
2009-04-20 05:42:00,81.27,81.27,81.25,81.25,8800000.0
2009-04-20 05:43:00,81.26,81.26,81.25,81.25,9600000.0
2009-04-20 05:44:00,81.27,81.27,81.255,81.27,12400000.0
2009-04-20 05:45:00,81.26,81.27,81.255,81.26,81800000.0
2009-04-20 05:46:00,81.26,81.28,81.255,81.28,72600000.0
2009-04-20 05:47:00,81.28,81.29,81.27,81.28,65200000.0
2009-04-20 05:48:00,81.28,81.29,81.275,81.28,32600000.0
2009-04-20 05:49:00,81.28,81.28,81.27,81.27,27200000.0
2009-04-20 05:50:00,81.28,81.28,81.265,81.28,13600000.0
2009-04-20 05:51:00,81.28,81.28,81.26,81.27,95400000.0
2009-04-20 05:52:00,81.28,81.29,81.27,81.275,69000000.0
2009-04-20 05:53:00,81.275,81.29,81.27,81.28,39800000.0
2009-04-20 05:54:00,81.275,81.29,81.275,81.28,50600000.0
2009-04-20 05:55:00,81.28,81.29,81.27,81.28,35200000.0
2009-04-20 05:56:00,81.28,81.28,81.21,81.21,141000000.0
2009-04-20 05:57:00,81.21,81.23,81.21,81.23,30200000.0
2009-04-20 05:58:00,81.23,81.25,81.22,81.25,46200000.0
2009-04-20 05:59:00,81.25,81.25,81.225,81.24,81600000.0
2009-04-20 06:00:00,81.24,81.24,81.24,81.24,6400000.0
2009-04-20 06:01:00,81.225,81.24,81.225,81.24,8400000.0
2009-04-20 06:02:00,81.24,81.24,81.23,81.23,30400000.0
2009-04-20 06:03:00,81.23,81.24,81.23,81.235,17600000.0
2009-04-20 06:04:00,81.24,81.24,81.23,81.24,12000000.0
2009-04-20 06:05:00,81.24,81.25,81.225,81.24,27000000.0
2009-04-20 06:06:00,81.24,81.24,81.24,81.24,12800000.0
2009-04-20 06:07:00,81.24,81.24,81.23,81.24,44800000.0
2009-04-20 06:08:00,81.24,81.25,81.235,81.25,11800000.0
2009-04-20 06:09:00,81.25,81.26,81.24,81.25,56000000.0
2009-04-20 06:10:00,81.25,81.25,81.24,81.25,10400000.0
2009-04-20 06:11:00,81.25,81.25,81.24,81.24,6400000.0
2009-04-20 06:12:00,81.235,81.25,81.235,81.25,14000000.0
2009-04-20 06:13:00,81.25,81.29,81.235,81.26,57400000.0
2009-04-20 06:14:00,81.26,81.26,81.25,81.25,19200000.0
2009-04-20 06:15:00,81.25,81.26,81.25,81.25,14400000.0
2009-04-20 06:16:00,81.26,81.26,81.24,81.24,60800000.0
2009-04-20 06:17:00,81.25,81.26,81.24,81.26,26400000.0
2009-04-20 06:18:00,81.26,81.26,81.24,81.26,15200000.0
2009-04-20 06:19:00,81.25,81.26,81.24,81.26,13600000.0
2009-04-20 06:20:00,81.26,81.26,81.24,81.25,20800000.0
2009-04-20 06:21:00,81.25,81.25,81.24,81.25,29000000.0
2009-04-20 06:22:00,81.25,81.26,81.24,81.26,38200000.0
2009-04-20 06:23:00,81.25,81.26,81.25,81.26,25800000.0
2009-04-20 06:24:00,81.26,81.26,81.25,81.25,8000000.0
2009-04-20 06:25:00,81.25,81.26,81.25,81.26,9600000.0
2009-04-20 06:26:00,81.26,81.26,81.25,81.25,9600000.0
2009-04-20 06:27:00,81.25,81.26,81.24,81.25,24800000.0
2009-04-20 06:28:00,81.25,81.28,81.25,81.28,65000000.0
2009-04-20 06:29:00,81.28,81.28,81.27,81.27,63200000.0
2009-04-20 06:30:00,81.28,81.305,81.28,81.29,156200000.0
2009-04-20 06:31:00,81.29,81.3,81.285,81.3,16200000.0
2009-04-20 06:32:00,81.3,81.3,81.28,81.28,115400000.0
2009-04-20 06:33:00,81.28,81.3,81.275,81.29,117000000.0
2009-04-20 06:34:00,81.285,81.31,81.285,81.295,59800000.0
2009-04-20 06:35:00,81.295,81.295,81.28,81.285,132000000.0
2009-04-20 06:36:00,81.275,81.29,81.275,81.275,92600000.0
2009-04-20 06:37:00,81.275,81.29,81.275,81.29,50000000.0
2009-04-20 06:38:00,81.29,81.29,81.28,81.29,16800000.0
2009-04-20 06:39:00,81.29,81.3,81.275,81.3,99800000.0
2009-04-20 06:40:00,81.3,81.3,81.265,81.265,59800000.0
2009-04-20 06:41:00,81.265,81.28,81.265,81.27,113200000.0
2009-04-20 06:42:00,81.27,81.28,81.27,81.28,8800000.0
2009-04-20 06:43:00,81.28,81.28,81.27,81.27,29800000.0
2009-04-20 06:44:00,81.27,81.28,81.27,81.28,46400000.0
2009-04-20 06:45:00,81.285,81.29,81.265,81.27,91800000.0
2009-04-20 06:46:00,81.28,81.29,81.26,81.27,110400000.0
2009-04-20 06:47:00,81.27,81.29,81.27,81.28,64000000.0
2009-04-20 06:48:00,81.27,81.28,81.26,81.265,57400000.0
2009-04-20 06:49:00,81.26,81.28,81.26,81.28,30800000.0
2009-04-20 06:50:00,81.26,81.29,81.26,81.285,115000000.0
2009-04-20 06:51:00,81.285,81.32,81.275,81.32,188000000.0
2009-04-20 06:52:00,81.32,81.32,81.285,81.285,109600000.0
2009-04-20 06:53:00,81.285,81.3,81.28,81.29,135200000.0
2009-04-20 06:54:00,81.28,81.3,81.275,81.3,75000000.0
2009-04-20 06:55:00,81.295,81.34,81.295,81.34,156400000.0
2009-04-20 06:56:00,81.34,81.36,81.33,81.35,79000000.0
2009-04-20 06:57:00,81.345,81.36,81.345,81.345,10400000.0
2009-04-20 06:58:00,81.34,81.36,81.34,81.36,88000000.0
2009-04-20 06:59:00,81.365,81.39,81.355,81.37,603200000.0
2009-04-20 07:00:00,81.365,81.4,81.365,81.37,161800000.0
2009-04-20 07:01:00,81.37,81.405,81.37,81.39,190000000.0
2009-04-20 07:02:00,81.39,81.39,81.37,81.385,242800000.0
2009-04-20 07:03:00,81.39,81.39,81.375,81.375,363400000.0
2009-04-20 07:04:00,81.38,81.39,81.36,81.375,246000000.0
2009-04-20 07:05:00,81.37,81.385,81.365,81.365,385600000.0
2009-04-20 07:06:00,81.365,81.37,81.335,81.335,286600000.0
2009-04-20 07:07:00,81.335,81.36,81.335,81.345,209000000.0
2009-04-20 07:08:00,81.345,81.37,81.345,81.37,80600000.0
2009-04-20 07:09:00,81.365,81.375,81.36,81.37,193600000.0
2009-04-20 07:10:00,81.39,81.4,81.38,81.4,17400000.0
2009-04-20 07:11:00,81.4,81.41,81.38,81.39,63400000.0
2009-04-20 07:12:00,81.4,81.4,81.37,81.375,99700000.0
2009-04-20 07:13:00,81.39,81.4,81.35,81.36,103100000.0
2009-04-20 07:14:00,81.36,81.365,81.36,81.36,30600000.0
2009-04-20 07:15:00,81.36,81.365,81.355,81.355,18000000.0
2009-04-20 07:16:00,81.36,81.36,81.36,81.36,6600000.0
2009-04-20 07:17:00,81.36,81.36,81.355,81.355,27000000.0
2009-04-20 07:18:00,81.36,81.36,81.34,81.35,93000000.0
2009-04-20 07:19:00,81.345,81.345,81.345,81.345,107000000.0
2009-04-20 07:20:00,81.345,81.345,81.335,81.335,121000000.0
2009-04-20 07:21:00,81.34,81.345,81.335,81.335,116000000.0
2009-04-20 07:22:00,81.33,81.33,81.32,81.32,82000000.0
2009-04-20 07:23:00,81.325,81.33,81.32,81.32,16600000.0
2009-04-20 07:24:00,81.32,81.33,81.31,81.31,12800000.0
2009-04-20 07:25:00,81.31,81.31,81.31,81.31,1600000.0
2009-04-20 07:26:00,81.29,81.33,81.29,81.32,22600000.0
2009-04-20 07:27:00,81.32,81.33,81.31,81.31,23000000.0
2009-04-20 07:28:00,81.29,81.295,81.29,81.295,28000000.0
2009-04-20 07:29:00,81.31,81.33,81.29,81.3,28000000.0
2009-04-20 07:30:00,81.315,81.32,81.3,81.31,129400000.0
2009-04-20 07:31:00,81.3,81.335,81.295,81.33,166400000.0
2009-04-20 07:32:00,81.33,81.34,81.33,81.34,67400000.0
2009-04-20 07:33:00,81.345,81.365,81.34,81.35,130600000.0
2009-04-20 07:34:00,81.355,81.36,81.34,81.35,87400000.0
2009-04-20 07:35:00,81.34,81.36,81.34,81.34,55200000.0
2009-04-20 07:36:00,81.345,81.355,81.31,81.33,80800000.0
2009-04-20 07:37:00,81.33,81.39,81.33,81.38,143800000.0
2009-04-20 07:38:00,81.385,81.405,81.33,81.37,149900000.0
2009-04-20 07:39:00,81.365,81.37,81.335,81.335,147800000.0
2009-04-20 07:40:00,81.34,81.34,81.315,81.335,140000000.0
2009-04-20 07:41:00,81.335,81.35,81.32,81.35,143000000.0
2009-04-20 07:42:00,81.345,81.345,81.325,81.335,106200000.0
2009-04-20 07:43:00,81.335,81.34,81.31,81.31,113600000.0
2009-04-20 07:44:00,81.31,81.315,81.3,81.315,90000000.0
2009-04-20 07:45:00,81.31,81.345,81.31,81.345,43200000.0
2009-04-20 07:46:00,81.345,81.37,81.29,81.325,211000000.0
2009-04-20 07:47:00,81.33,81.34,81.32,81.325,317600000.0
2009-04-20 07:48:00,81.32,81.34,81.305,81.31,405000000.0
2009-04-20 07:49:00,81.31,81.31,81.26,81.26,242200000.0
2009-04-20 07:50:00,81.28,81.3,81.26,81.265,238800000.0
2009-04-20 07:51:00,81.26,81.29,81.26,81.285,206400000.0
2009-04-20 07:52:00,81.285,81.31,81.285,81.295,124600000.0
2009-04-20 07:53:00,81.295,81.295,81.26,81.265,206400000.0
2009-04-20 07:54:00,81.265,81.29,81.25,81.29,82400000.0
2009-04-20 07:55:00,81.295,81.32,81.275,81.32,171000000.0
2009-04-20 07:56:00,81.32,81.355,81.28,81.28,162600000.0
2009-04-20 07:57:00,81.275,81.295,81.27,81.295,32000000.0
2009-04-20 07:58:00,81.295,81.295,81.275,81.275,107400000.0
2009-04-20 07:59:00,81.275,81.295,81.27,81.285,166800000.0
2009-04-20 08:00:00,81.29,81.295,81.27,81.29,115400000.0
2009-04-20 08:01:00,81.3,81.3,81.29,81.29,20800000.0
2009-04-20 08:02:00,81.29,81.32,81.29,81.3,98400000.0
2009-04-20 08:03:00,81.305,81.305,81.29,81.29,186800000.0
2009-04-20 08:04:00,81.29,81.305,81.28,81.28,165800000.0
2009-04-20 08:05:00,81.28,81.295,81.23,81.24,356800000.0
2009-04-20 08:06:00,81.25,81.25,81.2,81.2,113800000.0
2009-04-20 08:07:00,81.21,81.21,81.18,81.2,129600000.0
2009-04-20 08:08:00,81.195,81.21,81.15,81.185,105400000.0
2009-04-20 08:09:00,81.195,81.28,81.165,81.23,357400000.0
2009-04-20 08:10:00,81.24,81.28,81.23,81.265,117400000.0
2009-04-20 08:11:00,81.265,81.31,81.245,81.26,349000000.0
2009-04-20 08:12:00,81.27,81.31,81.27,81.3,131200000.0
2009-04-20 08:13:00,81.29,81.31,81.255,81.29,137000000.0
2009-04-20 08:14:00,81.29,81.34,81.23,81.29,217200000.0
2009-04-20 08:15:00,81.29,81.325,81.28,81.32,54400000.0
2009-04-20 08:16:00,81.315,81.33,81.3,81.3,70000000.0
2009-04-20 08:17:00,81.3,81.305,81.295,81.3,32600000.0
2009-04-20 08:18:00,81.305,81.305,81.28,81.3,67400000.0
2009-04-20 08:19:00,81.3,81.31,81.285,81.285,21800000.0
2009-04-20 08:20:00,81.29,81.29,81.265,81.27,64800000.0
2009-04-20 08:21:00,81.27,81.3,81.27,81.3,56200000.0
2009-04-20 08:22:00,81.3,81.32,81.29,81.3,101200000.0
2009-04-20 08:23:00,81.3,81.33,81.3,81.32,147800000.0
2009-04-20 08:24:00,81.32,81.32,81.31,81.31,58400000.0
2009-04-20 08:25:00,81.31,81.32,81.31,81.31,60000000.0
2009-04-20 08:26:00,81.31,81.33,81.31,81.31,67200000.0
2009-04-20 08:27:00,81.31,81.32,81.31,81.32,84800000.0
2009-04-20 08:28:00,81.32,81.32,81.28,81.29,58400000.0
2009-04-20 08:29:00,81.29,81.34,81.28,81.31,98800000.0
2009-04-20 08:30:00,81.31,81.31,81.295,81.295,37000000.0
2009-04-20 08:31:00,81.3,81.31,81.29,81.3,70000000.0
2009-04-20 08:32:00,81.3,81.32,81.29,81.29,58000000.0
2009-04-20 08:33:00,81.29,81.3,81.24,81.24,143800000.0
2009-04-20 08:34:00,81.24,81.26,81.235,81.25,195200000.0
2009-04-20 08:35:00,81.25,81.25,81.245,81.245,141000000.0
2009-04-20 08:36:00,81.245,81.26,81.2,81.2,297400000.0
2009-04-20 08:37:00,81.2,81.22,81.2,81.21,33200000.0
2009-04-20 08:38:00,81.21,81.22,81.21,81.22,57600000.0
2009-04-20 08:39:00,81.21,81.21,81.16,81.18,168800000.0
2009-04-20 08:40:00,81.18,81.18,81.17,81.17,87600000.0
2009-04-20 08:41:00,81.17,81.18,81.17,81.18,27400000.0
2009-04-20 08:42:00,81.18,81.18,81.18,81.18,31600000.0
2009-04-20 08:43:00,81.18,81.19,81.17,81.17,27200000.0
2009-04-20 08:44:00,81.18,81.18,81.16,81.17,28800000.0
2009-04-20 08:45:00,81.17,81.17,81.15,81.16,27600000.0
2009-04-20 08:46:00,81.16,81.19,81.16,81.185,108000000.0
2009-04-20 08:47:00,81.19,81.2,81.17,81.175,145000000.0
2009-04-20 08:48:00,81.175,81.19,81.16,81.19,177400000.0
2009-04-20 08:49:00,81.19,81.22,81.19,81.22,97800000.0
2009-04-20 08:50:00,81.21,81.22,81.21,81.22,52000000.0
2009-04-20 08:51:00,81.22,81.22,81.2,81.205,99000000.0
2009-04-20 08:52:00,81.21,81.23,81.21,81.23,86600000.0
2009-04-20 08:53:00,81.23,81.23,81.19,81.2,58000000.0
2009-04-20 08:54:00,81.19,81.21,81.19,81.21,25600000.0
2009-04-20 08:55:00,81.21,81.21,81.21,81.21,10000000.0
2009-04-20 08:56:00,81.215,81.245,81.215,81.245,77400000.0
2009-04-20 08:57:00,81.24,81.28,81.23,81.28,414400000.0
2009-04-20 08:58:00,81.28,81.29,81.275,81.285,86000000.0
2009-04-20 08:59:00,81.285,81.29,81.285,81.285,60400000.0
2009-04-20 09:00:00,81.285,81.295,81.24,81.24,233800000.0
2009-04-20 09:01:00,81.24,81.26,81.22,81.22,176900000.0
2009-04-20 09:02:00,81.22,81.22,81.17,81.17,107600000.0
2009-04-20 09:03:00,81.16,81.18,81.14,81.14,130400000.0
2009-04-20 09:04:00,81.14,81.15,81.075,81.11,102600000.0
2009-04-20 09:05:00,81.11,81.12,81.095,81.12,113400000.0
2009-04-20 09:06:00,81.12,81.16,81.1,81.16,157000000.0
2009-04-20 09:07:00,81.15,81.15,81.115,81.13,145000000.0
2009-04-20 09:08:00,81.125,81.155,81.1,81.14,101000000.0
2009-04-20 09:09:00,81.14,81.155,81.125,81.155,163600000.0
2009-04-20 09:10:00,81.155,81.18,81.12,81.15,208400000.0
2009-04-20 09:11:00,81.15,81.17,81.14,81.15,225000000.0
2009-04-20 09:12:00,81.15,81.16,81.13,81.15,184000000.0
2009-04-20 09:13:00,81.15,81.16,81.15,81.15,39000000.0
2009-04-20 09:14:00,81.16,81.18,81.16,81.18,67600000.0
2009-04-20 09:15:00,81.18,81.18,81.15,81.17,101800000.0
2009-04-20 09:16:00,81.17,81.18,81.165,81.18,90000000.0
2009-04-20 09:17:00,81.175,81.22,81.175,81.22,167400000.0
2009-04-20 09:18:00,81.225,81.23,81.185,81.185,301000000.0
2009-04-20 09:19:00,81.17,81.21,81.17,81.2,159800000.0
2009-04-20 09:20:00,81.2,81.24,81.195,81.225,177200000.0
2009-04-20 09:21:00,81.225,81.24,81.22,81.23,111800000.0
2009-04-20 09:22:00,81.24,81.275,81.235,81.27,204000000.0
2009-04-20 09:23:00,81.27,81.305,81.27,81.29,463200000.0
2009-04-20 09:24:00,81.29,81.295,81.275,81.29,228600000.0
2009-04-20 09:25:00,81.29,81.3,81.28,81.285,209400000.0
2009-04-20 09:26:00,81.285,81.29,81.27,81.27,188200000.0
2009-04-20 09:27:00,81.26,81.28,81.255,81.26,165000000.0
2009-04-20 09:28:00,81.25,81.26,81.24,81.25,124800000.0
2009-04-20 09:29:00,81.24,81.25,81.24,81.24,46400000.0
2009-04-20 09:30:00,81.23,81.25,81.2,81.2,81400000.0
2009-04-20 09:31:00,81.205,81.21,81.17,81.18,168600000.0
2009-04-20 09:32:00,81.18,81.21,81.18,81.2,119800000.0
2009-04-20 09:33:00,81.19,81.22,81.18,81.21,134400000.0
2009-04-20 09:34:00,81.21,81.23,81.205,81.21,167400000.0
2009-04-20 09:35:00,81.21,81.23,81.195,81.22,114600000.0
2009-04-20 09:36:00,81.22,81.23,81.205,81.22,235200000.0
2009-04-20 09:37:00,81.21,81.23,81.21,81.21,162999999.0
2009-04-20 09:38:00,81.2,81.23,81.18,81.19,89600000.0
2009-04-20 09:39:00,81.18,81.19,81.16,81.17,317600000.0
2009-04-20 09:40:00,81.17,81.185,81.17,81.17,95600000.0
2009-04-20 09:41:00,81.17,81.18,81.16,81.16,177400000.0
2009-04-20 09:42:00,81.17,81.17,81.15,81.15,90400000.0
2009-04-20 09:43:00,81.15,81.16,81.14,81.155,222200000.0
2009-04-20 09:44:00,81.155,81.2,81.155,81.19,207400000.0
2009-04-20 09:45:00,81.19,81.2,81.14,81.14,146000000.0
2009-04-20 09:46:00,81.15,81.15,81.135,81.15,195000000.0
2009-04-20 09:47:00,81.15,81.17,81.15,81.16,96600000.0
2009-04-20 09:48:00,81.16,81.19,81.15,81.16,245200000.0
2009-04-20 09:49:00,81.16,81.17,81.15,81.155,170000001.0
2009-04-20 09:50:00,81.155,81.17,81.155,81.165,64800001.0
2009-04-20 09:51:00,81.16,81.19,81.16,81.18,271000000.0
2009-04-20 09:52:00,81.18,81.19,81.16,81.175,413800000.0
2009-04-20 09:53:00,81.175,81.18,81.04,81.065,374600000.0
2009-04-20 09:54:00,81.065,81.08,81.055,81.075,418600001.0
2009-04-20 09:55:00,81.07,81.09,81.055,81.065,157000000.0
2009-04-20 09:56:00,81.065,81.09,81.065,81.085,340200000.0
2009-04-20 09:57:00,81.085,81.11,81.085,81.095,139200000.0
2009-04-20 09:58:00,81.1,81.115,81.085,81.1,176600000.0
2009-04-20 09:59:00,81.1,81.12,81.075,81.075,327800000.0
2009-04-20 10:00:00,81.085,81.15,81.085,81.15,247000002.0
2009-04-20 10:01:00,81.15,81.2,81.15,81.16,390400001.0
2009-04-20 10:02:00,81.15,81.17,81.145,81.15,196600001.0
2009-04-20 10:03:00,81.15,81.165,81.13,81.165,136400000.0
2009-04-20 10:04:00,81.165,81.17,81.13,81.13,160400000.0
2009-04-20 10:05:00,81.13,81.155,81.1,81.15,413600001.0
2009-04-20 10:06:00,81.15,81.15,81.115,81.115,258000000.0
2009-04-20 10:07:00,81.12,81.14,81.11,81.125,207800000.0
2009-04-20 10:08:00,81.125,81.16,81.115,81.155,252200000.0
2009-04-20 10:09:00,81.16,81.16,81.135,81.16,154600001.0
2009-04-20 10:10:00,81.16,81.17,81.145,81.155,262600001.0
2009-04-20 10:11:00,81.155,81.155,81.12,81.125,151400000.0
2009-04-20 10:12:00,81.125,81.13,81.11,81.11,120200000.0
2009-04-20 10:13:00,81.11,81.135,81.11,81.125,143000000.0
2009-04-20 10:14:00,81.125,81.14,81.115,81.115,121600000.0
2009-04-20 10:15:00,81.115,81.145,81.11,81.11,262000000.0
2009-04-20 10:16:00,81.125,81.13,81.11,81.11,130600000.0
2009-04-20 10:17:00,81.12,81.14,81.11,81.135,173000001.0
2009-04-20 10:18:00,81.135,81.17,81.135,81.17,320400004.0
2009-04-20 10:19:00,81.16,81.16,81.15,81.15,78400000.0
2009-04-20 10:20:00,81.15,81.17,81.105,81.11,262400002.0
2009-04-20 10:21:00,81.11,81.125,81.06,81.07,285200000.0
2009-04-20 10:22:00,81.06,81.09,81.06,81.075,310600002.0
2009-04-20 10:23:00,81.075,81.075,81.035,81.045,151400000.0
2009-04-20 10:24:00,81.05,81.065,81.04,81.06,129200000.0
2009-04-20 10:25:00,81.06,81.07,81.025,81.025,159600000.0
2009-04-20 10:26:00,81.03,81.07,81.03,81.05,228000000.0
2009-04-20 10:27:00,81.045,81.055,81.035,81.035,103000000.0
2009-04-20 10:28:00,81.045,81.09,81.035,81.07,234200000.0
2009-04-20 10:29:00,81.08,81.12,81.08,81.115,291600000.0
2009-04-20 10:30:00,81.115,81.14,81.08,81.09,144000000.0
2009-04-20 10:31:00,81.08,81.115,81.06,81.11,329200001.0
2009-04-20 10:32:00,81.11,81.12,81.06,81.075,316200001.0
2009-04-20 10:33:00,81.08,81.09,81.06,81.075,322200000.0
2009-04-20 10:34:00,81.075,81.08,81.03,81.06,448800000.0
2009-04-20 10:35:00,81.06,81.08,81.05,81.07,249000002.0
2009-04-20 10:36:00,81.07,81.08,81.055,81.065,75600000.0
2009-04-20 10:37:00,81.065,81.07,80.99,80.995,454000003.0
2009-04-20 10:38:00,81.0,81.04,81.0,81.025,328000000.0
2009-04-20 10:39:00,81.025,81.03,80.99,80.995,375200002.0
2009-04-20 10:40:00,81.0,81.02,81.0,81.01,207800000.0
2009-04-20 10:41:00,81.005,81.03,80.995,81.005,346400002.0
2009-04-20 10:42:00,81.005,81.02,80.96,80.96,236600000.0
2009-04-20 10:43:00,80.96,81.01,80.96,81.0,304800001.0
2009-04-20 10:44:00,81.0,81.02,80.995,81.015,327200001.0
2009-04-20 10:45:00,81.015,81.025,80.96,80.96,338600001.0
2009-04-20 10:46:00,80.97,80.97,80.905,80.92,289600000.0
2009-04-20 10:47:00,80.92,80.94,80.89,80.9,239600000.0
2009-04-20 10:48:00,80.89,80.89,80.875,80.875,155600000.0
2009-04-20 10:49:00,80.88,80.91,80.875,80.91,130800000.0
2009-04-20 10:50:00,80.91,80.93,80.9,80.915,158200000.0
2009-04-20 10:51:00,80.925,80.95,80.925,80.94,198600000.0
2009-04-20 10:52:00,80.94,80.95,80.94,80.945,121800000.0
2009-04-20 10:53:00,80.945,80.95,80.94,80.945,151800001.0
2009-04-20 10:54:00,80.94,80.96,80.91,80.915,400000002.0
2009-04-20 10:55:00,80.915,80.92,80.885,80.9,469800002.0
2009-04-20 10:56:00,80.9,80.91,80.84,80.87,378600000.0
2009-04-20 10:57:00,80.88,80.88,80.845,80.87,208400000.0
2009-04-20 10:58:00,80.885,80.885,80.84,80.87,420800002.0
2009-04-20 10:59:00,80.86,80.87,80.83,80.85,225600001.0
2009-04-20 11:00:00,80.85,80.86,80.815,80.82,209400001.0
2009-04-20 11:01:00,80.82,80.83,80.775,80.775,154600000.0
2009-04-20 11:02:00,80.775,80.78,80.75,80.77,205400000.0
2009-04-20 11:03:00,80.76,80.77,80.735,80.75,234400000.0
2009-04-20 11:04:00,80.75,80.78,80.75,80.78,403200000.0
2009-04-20 11:05:00,80.78,80.81,80.77,80.795,366000000.0
2009-04-20 11:06:00,80.805,80.84,80.805,80.825,201800000.0
2009-04-20 11:07:00,80.83,80.83,80.77,80.77,187200000.0
2009-04-20 11:08:00,80.77,80.8,80.765,80.795,209000000.0
2009-04-20 11:09:00,80.8,80.8,80.76,80.77,111800000.0
2009-04-20 11:10:00,80.77,80.77,80.725,80.755,621200000.0
2009-04-20 11:11:00,80.75,80.83,80.75,80.82,483800001.0
2009-04-20 11:12:00,80.815,80.845,80.74,80.75,404600002.0
2009-04-20 11:13:00,80.755,80.8,80.74,80.8,200200000.0
2009-04-20 11:14:00,80.795,80.8,80.755,80.78,249000000.0
2009-04-20 11:15:00,80.785,80.835,80.785,80.8,385800001.0
2009-04-20 11:16:00,80.81,80.82,80.765,80.78,187400000.0
2009-04-20 11:17:00,80.78,80.79,80.78,80.79,107800000.0
2009-04-20 11:18:00,80.795,80.8,80.785,80.785,177000000.0
2009-04-20 11:19:00,80.785,80.81,80.765,80.805,186000000.0
2009-04-20 11:20:00,80.81,80.81,80.755,80.77,316400000.0
2009-04-20 11:21:00,80.77,80.78,80.75,80.78,114600000.0
2009-04-20 11:22:00,80.775,80.79,80.77,80.785,119600000.0
2009-04-20 11:23:00,80.785,80.795,80.77,80.79,213200000.0
2009-04-20 11:24:00,80.8,80.805,80.785,80.795,142400001.0
2009-04-20 11:25:00,80.8,80.835,80.79,80.83,351200000.0
2009-04-20 11:26:00,80.83,80.83,80.79,80.81,221200000.0
2009-04-20 11:27:00,80.805,80.82,80.805,80.82,172200001.0
2009-04-20 11:28:00,80.82,80.83,80.795,80.8,366200000.0
2009-04-20 11:29:00,80.805,80.805,80.77,80.775,247000000.0
2009-04-20 11:30:00,80.775,80.78,80.75,80.76,253800000.0
2009-04-20 11:31:00,80.76,80.765,80.725,80.73,241600000.0
2009-04-20 11:32:00,80.725,80.73,80.67,80.67,135800000.0
2009-04-20 11:33:00,80.67,80.69,80.64,80.64,279200000.0
2009-04-20 11:34:00,80.655,80.69,80.645,80.69,150600000.0
2009-04-20 11:35:00,80.69,80.735,80.685,80.71,121600000.0
2009-04-20 11:36:00,80.71,80.71,80.67,80.69,251800000.0
2009-04-20 11:37:00,80.69,80.7,80.655,80.67,444600001.0
2009-04-20 11:38:00,80.67,80.68,80.67,80.67,120600000.0
2009-04-20 11:39:00,80.68,80.72,80.68,80.715,277600001.0
2009-04-20 11:40:00,80.715,80.72,80.69,80.69,250000000.0
2009-04-20 11:41:00,80.69,80.7,80.645,80.7,277799999.0
2009-04-20 11:42:00,80.7,80.735,80.695,80.695,181400000.0
2009-04-20 11:43:00,80.7,80.72,80.69,80.695,154000000.0
2009-04-20 11:44:00,80.695,80.735,80.695,80.705,301600001.0
2009-04-20 11:45:00,80.7,80.74,80.695,80.73,295800000.0
2009-04-20 11:46:00,80.71,80.74,80.705,80.735,158000000.0
2009-04-20 11:47:00,80.74,80.74,80.67,80.685,305000000.0
2009-04-20 11:48:00,80.685,80.705,80.67,80.7,232600000.0
2009-04-20 11:49:00,80.705,80.72,80.645,80.67,359200000.0
2009-04-20 11:50:00,80.66,80.67,80.615,80.63,442200001.0
2009-04-20 11:51:00,80.63,80.655,80.63,80.65,180400000.0
2009-04-20 11:52:00,80.65,80.65,80.58,80.61,251000000.0
2009-04-20 11:53:00,80.595,80.65,80.575,80.605,301800000.0
2009-04-20 11:54:00,80.61,80.61,80.58,80.6,120200000.0
2009-04-20 11:55:00,80.59,80.61,80.575,80.585,191600000.0
2009-04-20 11:56:00,80.585,80.585,80.52,80.55,427600000.0
2009-04-20 11:57:00,80.545,80.55,80.49,80.5,326800000.0
2009-04-20 11:58:00,80.49,80.5,80.46,80.495,326200000.0
2009-04-20 11:59:00,80.495,80.515,80.48,80.505,548600001.0
2009-04-20 12:00:00,80.5,80.51,80.49,80.51,239800001.0
2009-04-20 12:01:00,80.515,80.52,80.46,80.46,408800000.0
2009-04-20 12:02:00,80.46,80.48,80.425,80.455,280600000.0
2009-04-20 12:03:00,80.455,80.49,80.45,80.45,216000000.0
2009-04-20 12:04:00,80.45,80.46,80.355,80.36,262200000.0
2009-04-20 12:05:00,80.365,80.395,80.345,80.37,282600000.0
2009-04-20 12:06:00,80.38,80.38,80.24,80.285,258600000.0
2009-04-20 12:07:00,80.29,80.335,80.285,80.3,257600000.0
2009-04-20 12:08:00,80.29,80.33,80.26,80.32,258800000.0
2009-04-20 12:09:00,80.32,80.34,80.305,80.32,214800000.0
2009-04-20 12:10:00,80.32,80.33,80.315,80.315,143000000.0
2009-04-20 12:11:00,80.315,80.34,80.315,80.325,205800000.0
2009-04-20 12:12:00,80.325,80.365,80.325,80.355,318400001.0
2009-04-20 12:13:00,80.36,80.39,80.35,80.39,310400000.0
2009-04-20 12:14:00,80.385,80.435,80.37,80.385,341000000.0
2009-04-20 12:15:00,80.385,80.42,80.385,80.4,240400000.0
2009-04-20 12:16:00,80.405,80.44,80.405,80.425,244200000.0
2009-04-20 12:17:00,80.425,80.425,80.4,80.415,202000000.0
2009-04-20 12:18:00,80.415,80.465,80.405,80.42,273400000.0
2009-04-20 12:19:00,80.42,80.46,80.395,80.44,387200000.0
2009-04-20 12:20:00,80.44,80.48,80.435,80.475,250600000.0
2009-04-20 12:21:00,80.48,80.48,80.435,80.46,150800000.0
2009-04-20 12:22:00,80.46,80.495,80.455,80.465,278800000.0
2009-04-20 12:23:00,80.465,80.47,80.45,80.455,183000001.0
2009-04-20 12:24:00,80.455,80.5,80.45,80.495,239800000.0
2009-04-20 12:25:00,80.495,80.51,80.495,80.51,376400004.0
2009-04-20 12:26:00,80.51,80.51,80.475,80.475,81200000.0
2009-04-20 12:27:00,80.48,80.49,80.435,80.435,143000000.0
2009-04-20 12:28:00,80.44,80.465,80.41,80.46,269400000.0
2009-04-20 12:29:00,80.46,80.485,80.455,80.46,159000000.0
2009-04-20 12:30:00,80.465,80.475,80.44,80.44,100200000.0
2009-04-20 12:31:00,80.44,80.46,80.425,80.425,221000000.0
2009-04-20 12:32:00,80.425,80.45,80.42,80.45,280200000.0
2009-04-20 12:33:00,80.455,80.46,80.39,80.4,187600000.0
2009-04-20 12:34:00,80.4,80.43,80.4,80.42,176000000.0
2009-04-20 12:35:00,80.42,80.42,80.355,80.36,143400000.0
2009-04-20 12:36:00,80.36,80.39,80.305,80.305,250400000.0
2009-04-20 12:37:00,80.31,80.35,80.275,80.275,401400000.0
2009-04-20 12:38:00,80.28,80.29,80.24,80.255,159000000.0
2009-04-20 12:39:00,80.26,80.3,80.255,80.27,387000000.0
2009-04-20 12:40:00,80.27,80.28,80.26,80.275,157600000.0
2009-04-20 12:41:00,80.275,80.325,80.27,80.28,407400000.0
2009-04-20 12:42:00,80.275,80.31,80.255,80.26,144200000.0
2009-04-20 12:43:00,80.26,80.29,80.25,80.29,170000000.0
2009-04-20 12:44:00,80.29,80.33,80.285,80.32,372000000.0
2009-04-20 12:45:00,80.33,80.35,80.325,80.33,201200000.0
2009-04-20 12:46:00,80.325,80.325,80.28,80.29,200200000.0
2009-04-20 12:47:00,80.29,80.31,80.25,80.275,411000002.0
2009-04-20 12:48:00,80.275,80.29,80.26,80.27,205200001.0
2009-04-20 12:49:00,80.255,80.28,80.255,80.275,88400000.0
2009-04-20 12:50:00,80.275,80.32,80.275,80.31,219800000.0
2009-04-20 12:51:00,80.305,80.35,80.29,80.35,202400000.0
2009-04-20 12:52:00,80.35,80.35,80.315,80.34,298800000.0
2009-04-20 12:53:00,80.34,80.36,80.335,80.345,161000000.0
2009-04-20 12:54:00,80.345,80.39,80.345,80.365,254800000.0
2009-04-20 12:55:00,80.365,80.37,80.325,80.33,135800000.0
2009-04-20 12:56:00,80.33,80.36,80.33,80.34,176800001.0
2009-04-20 12:57:00,80.34,80.35,80.28,80.305,92400000.0
2009-04-20 12:58:00,80.31,80.33,80.305,80.33,405800001.0
2009-04-20 12:59:00,80.33,80.33,80.305,80.315,214000000.0
2009-04-20 13:00:00,80.31,80.45,80.3,80.42,350800000.0
2009-04-20 13:01:00,80.42,80.46,80.39,80.455,466600000.0
2009-04-20 13:02:00,80.455,80.455,80.34,80.35,395400001.0
2009-04-20 13:03:00,80.345,80.43,80.345,80.35,295400000.0
2009-04-20 13:04:00,80.35,80.38,80.35,80.37,247000000.0
2009-04-20 13:05:00,80.365,80.42,80.365,80.41,132400000.0
2009-04-20 13:06:00,80.43,80.455,80.41,80.425,100800000.0
2009-04-20 13:07:00,80.42,80.425,80.385,80.4,116400000.0
2009-04-20 13:08:00,80.405,80.43,80.405,80.405,103400000.0
2009-04-20 13:09:00,80.405,80.42,80.385,80.385,135400000.0
2009-04-20 13:10:00,80.385,80.39,80.34,80.36,172400000.0
2009-04-20 13:11:00,80.34,80.34,80.25,80.295,332600000.0
2009-04-20 13:12:00,80.295,80.385,80.295,80.37,250600000.0
2009-04-20 13:13:00,80.37,80.39,80.365,80.385,140200000.0
2009-04-20 13:14:00,80.38,80.39,80.285,80.295,403600002.0
2009-04-20 13:15:00,80.295,80.33,80.295,80.305,189400000.0
2009-04-20 13:16:00,80.305,80.36,80.305,80.345,211000000.0
2009-04-20 13:17:00,80.35,80.35,80.32,80.32,126600000.0
2009-04-20 13:18:00,80.32,80.345,80.32,80.32,365400000.0
2009-04-20 13:19:00,80.32,80.33,80.225,80.25,323200000.0
2009-04-20 13:20:00,80.25,80.25,80.18,80.225,366400000.0
2009-04-20 13:21:00,80.225,80.23,80.22,80.23,75000000.0
2009-04-20 13:22:00,80.23,80.285,80.225,80.285,171000000.0
2009-04-20 13:23:00,80.285,80.3,80.28,80.3,181400000.0
2009-04-20 13:24:00,80.265,80.265,80.22,80.22,305000001.0
2009-04-20 13:25:00,80.22,80.275,80.22,80.23,277200001.0
2009-04-20 13:26:00,80.23,80.24,80.215,80.23,160600000.0
2009-04-20 13:27:00,80.23,80.235,80.2,80.215,199800000.0
2009-04-20 13:28:00,80.215,80.25,80.205,80.23,488200002.0
2009-04-20 13:29:00,80.23,80.23,80.19,80.19,136000000.0
2009-04-20 13:30:00,80.19,80.2,80.18,80.185,73200000.0
2009-04-20 13:31:00,80.19,80.25,80.18,80.23,389000000.0
2009-04-20 13:32:00,80.23,80.29,80.215,80.27,196000000.0
2009-04-20 13:33:00,80.27,80.275,80.235,80.265,491200000.0
2009-04-20 13:34:00,80.265,80.285,80.265,80.27,288800000.0
2009-04-20 13:35:00,80.27,80.27,80.24,80.24,198000000.0
2009-04-20 13:36:00,80.24,80.27,80.235,80.255,386800000.0
2009-04-20 13:37:00,80.255,80.27,80.235,80.24,300400000.0
2009-04-20 13:38:00,80.24,80.25,80.215,80.215,344800003.0
2009-04-20 13:39:00,80.215,80.22,80.2,80.205,169600002.0
2009-04-20 13:40:00,80.21,80.26,80.21,80.25,177800000.0
2009-04-20 13:41:00,80.25,80.25,80.175,80.19,360400000.0
2009-04-20 13:42:00,80.18,80.22,80.18,80.2,259600000.0
2009-04-20 13:43:00,80.195,80.21,80.19,80.19,243800000.0
2009-04-20 13:44:00,80.19,80.24,80.19,80.23,215400000.0
2009-04-20 13:45:00,80.23,80.245,80.215,80.235,276400000.0
2009-04-20 13:46:00,80.23,80.235,80.17,80.2,332400000.0
2009-04-20 13:47:00,80.195,80.275,80.195,80.27,720400003.0
2009-04-20 13:48:00,80.27,80.31,80.27,80.3,410600000.0
2009-04-20 13:49:00,80.305,80.34,80.29,80.32,339400000.0
2009-04-20 13:50:00,80.315,80.33,80.305,80.33,233200000.0
2009-04-20 13:51:00,80.33,80.33,80.31,80.31,195400000.0
2009-04-20 13:52:00,80.315,80.33,80.295,80.295,97400000.0
2009-04-20 13:53:00,80.295,80.3,80.28,80.285,164200000.0
2009-04-20 13:54:00,80.28,80.31,80.265,80.27,323600001.0
2009-04-20 13:55:00,80.27,80.275,80.205,80.22,248800000.0
2009-04-20 13:56:00,80.23,80.23,80.17,80.175,300400000.0
2009-04-20 13:57:00,80.19,80.19,80.18,80.18,157200000.0
2009-04-20 13:58:00,80.19,80.19,80.15,80.15,190200000.0
2009-04-20 13:59:00,80.145,80.185,80.145,80.18,143400000.0
2009-04-20 14:00:00,80.18,80.19,80.175,80.175,193400000.0
2009-04-20 14:01:00,80.175,80.19,80.175,80.19,239200000.0
2009-04-20 14:02:00,80.19,80.21,80.095,80.095,420800000.0
2009-04-20 14:03:00,80.095,80.12,80.05,80.05,760200002.0
2009-04-20 14:04:00,80.04,80.055,79.995,79.995,616600002.0
2009-04-20 14:05:00,79.995,80.01,79.905,79.93,677600001.0
2009-04-20 14:06:00,79.92,79.945,79.91,79.935,833400005.0
2009-04-20 14:07:00,79.935,79.97,79.935,79.97,424400001.0
2009-04-20 14:08:00,79.97,79.98,79.88,79.895,770800002.0
2009-04-20 14:09:00,79.895,79.94,79.875,79.92,666800007.0
2009-04-20 14:10:00,79.93,79.95,79.915,79.935,391800001.0
2009-04-20 14:11:00,79.93,79.94,79.895,79.895,402200001.0
2009-04-20 14:12:00,79.895,79.915,79.885,79.91,374000000.0
2009-04-20 14:13:00,79.91,79.915,79.89,79.91,197400000.0
2009-04-20 14:14:00,79.91,79.95,79.895,79.95,318000001.0
2009-04-20 14:15:00,79.95,79.975,79.92,79.92,348200000.0
2009-04-20 14:16:00,79.92,79.93,79.88,79.885,261200000.0
2009-04-20 14:17:00,79.88,79.895,79.86,79.86,363000000.0
2009-04-20 14:18:00,79.86,79.86,79.77,79.85,300700000.0
2009-04-20 14:19:00,79.85,79.85,79.74,79.765,331500000.0
2009-04-20 14:20:00,79.75,79.795,79.75,79.785,532800000.0
2009-04-20 14:21:00,79.785,79.795,79.73,79.74,444000000.0
2009-04-20 14:22:00,79.74,79.74,79.69,79.73,386999999.0
2009-04-20 14:23:00,79.75,79.78,79.725,79.73,333800000.0
2009-04-20 14:24:00,79.715,79.72,79.685,79.69,328000000.0
2009-04-20 14:25:00,79.69,79.69,79.63,79.65,309400000.0
2009-04-20 14:26:00,79.625,79.64,79.59,79.595,447200000.0
2009-04-20 14:27:00,79.595,79.64,79.595,79.62,436799997.0
2009-04-20 14:28:00,79.62,79.69,79.615,79.68,562400001.0
2009-04-20 14:29:00,79.68,79.705,79.67,79.68,391400000.0
2009-04-20 14:30:00,79.675,79.76,79.675,79.72,362800000.0
2009-04-20 14:31:00,79.715,79.78,79.715,79.75,236800000.0
2009-04-20 14:32:00,79.75,79.75,79.7,79.74,448400000.0
2009-04-20 14:33:00,79.735,79.79,79.735,79.775,355000000.0
2009-04-20 14:34:00,79.775,79.82,79.775,79.81,306000000.0
2009-04-20 14:35:00,79.81,79.825,79.78,79.79,313600000.0
2009-04-20 14:36:00,79.79,79.835,79.775,79.835,338200000.0
2009-04-20 14:37:00,79.835,79.85,79.795,79.805,417400000.0
2009-04-20 14:38:00,79.805,79.83,79.795,79.83,330200000.0
2009-04-20 14:39:00,79.82,79.84,79.79,79.81,209600000.0
2009-04-20 14:40:00,79.81,79.81,79.78,79.8,289400001.0
2009-04-20 14:41:00,79.8,79.81,79.78,79.8,468800005.0
2009-04-20 14:42:00,79.81,79.835,79.8,79.8,334600002.0
2009-04-20 14:43:00,79.8,79.8,79.765,79.77,111400000.0
2009-04-20 14:44:00,79.77,79.78,79.765,79.78,95800000.0
2009-04-20 14:45:00,79.78,79.78,79.695,79.7,251400000.0
2009-04-20 14:46:00,79.69,79.75,79.69,79.72,378400000.0
2009-04-20 14:47:00,79.725,79.75,79.71,79.73,310200000.0
2009-04-20 14:48:00,79.735,79.79,79.72,79.78,422400001.0
2009-04-20 14:49:00,79.78,79.8,79.77,79.77,308000000.0
2009-04-20 14:50:00,79.775,79.85,79.76,79.84,358200000.0
2009-04-20 14:51:00,79.84,79.855,79.835,79.84,163600000.0
2009-04-20 14:52:00,79.84,79.89,79.835,79.88,337400000.0
2009-04-20 14:53:00,79.88,79.89,79.86,79.875,165800000.0
2009-04-20 14:54:00,79.88,79.885,79.87,79.87,73400000.0
2009-04-20 14:55:00,79.86,79.88,79.845,79.88,245400000.0
2009-04-20 14:56:00,79.87,79.89,79.855,79.89,136600000.0
2009-04-20 14:57:00,79.89,79.94,79.885,79.94,266100000.0
2009-04-20 14:58:00,79.94,79.99,79.935,79.96,329200000.0
2009-04-20 14:59:00,79.96,79.965,79.925,79.965,181400000.0
2009-04-20 15:00:00,79.965,79.965,79.905,79.915,220100000.0
2009-04-20 15:01:00,79.945,79.945,79.885,79.925,118100000.0
2009-04-20 15:02:00,79.925,79.93,79.885,79.895,104600000.0
2009-04-20 15:03:00,79.895,79.915,79.875,79.89,246000001.0
2009-04-20 15:04:00,79.895,79.92,79.875,79.92,244800000.0
2009-04-20 15:05:00,79.93,79.985,79.92,79.97,311000000.0
2009-04-20 15:06:00,79.95,79.96,79.915,79.915,189200000.0
2009-04-20 15:07:00,79.93,79.93,79.89,79.92,276000001.0
2009-04-20 15:08:00,79.92,79.925,79.905,79.91,151800000.0
2009-04-20 15:09:00,79.92,79.925,79.89,79.905,144000000.0
2009-04-20 15:10:00,79.91,79.93,79.885,79.93,187000000.0
2009-04-20 15:11:00,79.93,79.99,79.93,79.975,496000000.0
2009-04-20 15:12:00,79.975,79.985,79.95,79.96,270600000.0
2009-04-20 15:13:00,79.96,79.98,79.955,79.98,237400001.0
2009-04-20 15:14:00,79.98,80.18,79.98,80.13,346000002.0
2009-04-20 15:15:00,80.13,80.19,80.05,80.17,661400001.0
2009-04-20 15:16:00,80.17,80.31,80.15,80.31,590800000.0
2009-04-20 15:17:00,80.31,80.32,80.245,80.255,411800000.0
2009-04-20 15:18:00,80.255,80.31,80.25,80.29,269000001.0
2009-04-20 15:19:00,80.28,80.34,80.26,80.27,360400000.0
2009-04-20 15:20:00,80.28,80.28,80.21,80.22,221800000.0
2009-04-20 15:21:00,80.22,80.225,80.19,80.19,202000000.0
2009-04-20 15:22:00,80.2,80.205,80.17,80.18,145000000.0
2009-04-20 15:23:00,80.18,80.18,80.1,80.12,369400000.0
2009-04-20 15:24:00,80.12,80.12,80.095,80.11,348800000.0
2009-04-20 15:25:00,80.105,80.15,80.1,80.14,307600002.0
2009-04-20 15:26:00,80.14,80.14,80.03,80.06,488600000.0
2009-04-20 15:27:00,80.06,80.09,80.05,80.08,304000002.0
2009-04-20 15:28:00,80.075,80.11,80.06,80.07,325600001.0
2009-04-20 15:29:00,80.07,80.09,80.04,80.09,350400000.0
2009-04-20 15:30:00,80.085,80.115,80.075,80.08,313800000.0
2009-04-20 15:31:00,80.075,80.11,80.075,80.11,159600000.0
2009-04-20 15:32:00,80.105,80.115,80.06,80.065,206800000.0
2009-04-20 15:33:00,80.065,80.09,80.045,80.05,280800000.0
2009-04-20 15:34:00,80.04,80.045,79.985,80.005,228400000.0
2009-04-20 15:35:00,80.0,80.04,79.975,79.975,447200001.0
2009-04-20 15:36:00,79.975,80.11,79.975,80.11,287000000.0
2009-04-20 15:37:00,80.105,80.105,80.01,80.03,301200000.0
2009-04-20 15:38:00,80.035,80.04,80.01,80.035,374800000.0
2009-04-20 15:39:00,80.035,80.08,80.02,80.05,369800001.0
2009-04-20 15:40:00,80.05,80.055,79.985,80.0,230800000.0
2009-04-20 15:41:00,79.995,79.995,79.92,79.94,407600001.0
2009-04-20 15:42:00,79.94,79.95,79.93,79.94,369600000.0
2009-04-20 15:43:00,79.94,79.94,79.875,79.89,391800000.0
2009-04-20 15:44:00,79.89,79.925,79.865,79.89,356000000.0
2009-04-20 15:45:00,79.88,79.89,79.825,79.88,603400000.0
2009-04-20 15:46:00,79.88,79.885,79.845,79.85,429400000.0
2009-04-20 15:47:00,79.85,79.87,79.805,79.86,498200000.0
2009-04-20 15:48:00,79.86,79.87,79.84,79.845,316600000.0
2009-04-20 15:49:00,79.845,79.86,79.82,79.82,325600001.0
2009-04-20 15:50:00,79.82,79.83,79.75,79.77,428200000.0
2009-04-20 15:51:00,79.77,79.775,79.7,79.73,501400001.0
2009-04-20 15:52:00,79.725,79.76,79.715,79.73,284800000.0
2009-04-20 15:53:00,79.74,79.78,79.72,79.73,403800000.0
2009-04-20 15:54:00,79.73,79.77,79.725,79.75,327200000.0
2009-04-20 15:55:00,79.75,79.75,79.675,79.7,469000001.0
2009-04-20 15:56:00,79.7,79.705,79.645,79.67,272000000.0
2009-04-20 15:57:00,79.66,79.69,79.645,79.665,396000001.0
2009-04-20 15:58:00,79.665,79.68,79.62,79.625,500000004.0
2009-04-20 15:59:00,79.63,79.65,79.6,79.605,340600000.0
2009-04-20 16:00:00,79.6,79.62,79.555,79.57,566800000.0
2009-04-20 16:01:00,79.57,79.6,79.55,79.57,455600000.0
2009-04-20 16:02:00,79.57,79.6,79.555,79.585,342000000.0
2009-04-20 16:03:00,79.59,79.59,79.555,79.56,289400000.0
2009-04-20 16:04:00,79.56,79.59,79.525,79.57,371700000.0
2009-04-20 16:05:00,79.57,79.6,79.55,79.6,394500000.0
2009-04-20 16:06:00,79.595,79.615,79.56,79.605,315000000.0
2009-04-20 16:07:00,79.61,79.61,79.54,79.575,284000000.0
2009-04-20 16:08:00,79.58,79.63,79.575,79.63,364800001.0
2009-04-20 16:09:00,79.62,79.62,79.56,79.56,329200000.0
2009-04-20 16:10:00,79.57,79.59,79.54,79.555,335400000.0
2009-04-20 16:11:00,79.55,79.57,79.52,79.53,367600000.0
2009-04-20 16:12:00,79.53,79.62,79.52,79.615,425200002.0
2009-04-20 16:13:00,79.63,79.63,79.565,79.57,488400000.0
2009-04-20 16:14:00,79.58,79.62,79.57,79.57,408000001.0
2009-04-20 16:15:00,79.57,79.585,79.535,79.535,521199999.0
2009-04-20 16:16:00,79.535,79.55,79.515,79.53,445800000.0
2009-04-20 16:17:00,79.53,79.535,79.5,79.525,482000000.0
2009-04-20 16:18:00,79.525,79.535,79.49,79.505,571000001.0
2009-04-20 16:19:00,79.52,79.56,79.5,79.56,709600000.0
2009-04-20 16:20:00,79.555,79.555,79.51,79.51,278000000.0
2009-04-20 16:21:00,79.51,79.585,79.51,79.57,467200002.0
2009-04-20 16:22:00,79.57,79.595,79.525,79.595,343000002.0
2009-04-20 16:23:00,79.58,79.63,79.575,79.615,330600000.0
2009-04-20 16:24:00,79.615,79.62,79.585,79.605,310200000.0
2009-04-20 16:25:00,79.605,79.61,79.595,79.605,254400000.0
2009-04-20 16:26:00,79.605,79.62,79.6,79.615,216800000.0
2009-04-20 16:27:00,79.625,79.69,79.615,79.69,283600000.0
2009-04-20 16:28:00,79.69,79.735,79.685,79.695,401800000.0
2009-04-20 16:29:00,79.69,79.715,79.685,79.69,210200000.0
2009-04-20 16:30:00,79.69,79.7,79.635,79.68,470000000.0
2009-04-20 16:31:00,79.68,79.72,79.68,79.71,260200001.0
2009-04-20 16:32:00,79.715,79.735,79.655,79.67,361000000.0
2009-04-20 16:33:00,79.665,79.68,79.66,79.68,81200000.0
2009-04-20 16:34:00,79.665,79.69,79.665,79.67,196200000.0
2009-04-20 16:35:00,79.67,79.7,79.67,79.69,208200002.0
2009-04-20 16:36:00,79.69,79.71,79.67,79.68,465200007.0
2009-04-20 16:37:00,79.695,79.72,79.685,79.705,402600000.0
2009-04-20 16:38:00,79.705,79.74,79.665,79.665,439400000.0
2009-04-20 16:39:00,79.68,79.72,79.665,79.705,176600000.0
2009-04-20 16:40:00,79.71,79.73,79.69,79.695,234200000.0
2009-04-20 16:41:00,79.695,79.74,79.675,79.7,375600001.0
2009-04-20 16:42:00,79.7,79.71,79.605,79.615,515600002.0
2009-04-20 16:43:00,79.62,79.635,79.58,79.59,305600000.0
2009-04-20 16:44:00,79.59,79.605,79.565,79.565,182800000.0
2009-04-20 16:45:00,79.565,79.57,79.465,79.56,477800000.0
2009-04-20 16:46:00,79.545,79.55,79.525,79.525,384600004.0
2009-04-20 16:47:00,79.52,79.545,79.505,79.51,504000003.0
2009-04-20 16:48:00,79.51,79.54,79.49,79.495,354400000.0
2009-04-20 16:49:00,79.49,79.51,79.47,79.495,507400000.0
2009-04-20 16:50:00,79.495,79.525,79.495,79.51,342000000.0
2009-04-20 16:51:00,79.51,79.56,79.505,79.55,247400000.0
2009-04-20 16:52:00,79.545,79.605,79.54,79.595,339000001.0
2009-04-20 16:53:00,79.595,79.61,79.585,79.61,292800001.0
2009-04-20 16:54:00,79.61,79.675,79.605,79.66,410400001.0
2009-04-20 16:55:00,79.67,79.68,79.65,79.675,401400000.0
2009-04-20 16:56:00,79.675,79.69,79.665,79.68,445200002.0
2009-04-20 16:57:00,79.68,79.695,79.67,79.67,296400000.0
2009-04-20 16:58:00,79.67,79.695,79.67,79.68,184800000.0
2009-04-20 16:59:00,79.68,79.68,79.645,79.67,346400001.0
2009-04-20 17:00:00,79.67,79.71,79.665,79.7,291400000.0
2009-04-20 17:01:00,79.7,79.71,79.665,79.68,158400000.0
2009-04-20 17:02:00,79.67,79.68,79.645,79.655,130600000.0
2009-04-20 17:03:00,79.665,79.69,79.64,79.65,166800000.0
2009-04-20 17:04:00,79.66,79.675,79.635,79.64,130600000.0
2009-04-20 17:05:00,79.635,79.64,79.605,79.63,243600000.0
2009-04-20 17:06:00,79.62,79.64,79.6,79.615,276400000.0
2009-04-20 17:07:00,79.61,79.63,79.59,79.62,209000000.0
2009-04-20 17:08:00,79.62,79.67,79.605,79.66,162800000.0
2009-04-20 17:09:00,79.66,79.71,79.65,79.7,202000001.0
2009-04-20 17:10:00,79.705,79.71,79.655,79.655,169600000.0
2009-04-20 17:11:00,79.655,79.67,79.65,79.65,182400000.0
2009-04-20 17:12:00,79.65,79.66,79.625,79.625,222800000.0
2009-04-20 17:13:00,79.625,79.63,79.595,79.595,162000000.0
2009-04-20 17:14:00,79.615,79.63,79.61,79.61,57400000.0
2009-04-20 17:15:00,79.61,79.67,79.61,79.665,203600001.0
2009-04-20 17:16:00,79.665,79.7,79.665,79.685,311800000.0
2009-04-20 17:17:00,79.685,79.72,79.675,79.705,494200000.0
2009-04-20 17:18:00,79.705,79.71,79.66,79.66,351799998.0
2009-04-20 17:19:00,79.66,79.7,79.65,79.675,277000000.0
2009-04-20 17:20:00,79.675,79.68,79.665,79.68,197600000.0
2009-04-20 17:21:00,79.68,79.69,79.675,79.68,321600001.0
2009-04-20 17:22:00,79.68,79.745,79.68,79.73,396600000.0
2009-04-20 17:23:00,79.74,79.77,79.73,79.74,275200000.0
2009-04-20 17:24:00,79.74,79.76,79.73,79.74,337600000.0
2009-04-20 17:25:00,79.735,79.74,79.68,79.685,435199999.0
2009-04-20 17:26:00,79.695,79.73,79.69,79.715,340800001.0
2009-04-20 17:27:00,79.715,79.755,79.715,79.73,325000000.0
2009-04-20 17:28:00,79.73,79.745,79.695,79.74,356000001.0
2009-04-20 17:29:00,79.74,79.74,79.72,79.72,67400000.0
2009-04-20 17:30:00,79.73,79.73,79.665,79.67,326400001.0
2009-04-20 17:31:00,79.67,79.68,79.65,79.65,359200001.0
2009-04-20 17:32:00,79.64,79.67,79.635,79.64,347200000.0
2009-04-20 17:33:00,79.64,79.645,79.565,79.62,648800002.0
2009-04-20 17:34:00,79.62,79.64,79.605,79.62,315600000.0
2009-04-20 17:35:00,79.625,79.625,79.59,79.6,197000004.0
2009-04-20 17:36:00,79.605,79.61,79.58,79.58,224200000.0
2009-04-20 17:37:00,79.585,79.605,79.58,79.6,314600004.0
2009-04-20 17:38:00,79.605,79.625,79.6,79.615,281000003.0
2009-04-20 17:39:00,79.62,79.62,79.57,79.58,269600000.0
2009-04-20 17:40:00,79.575,79.635,79.57,79.635,369400005.0
2009-04-20 17:41:00,79.625,79.63,79.6,79.6,279200005.0
2009-04-20 17:42:00,79.6,79.64,79.59,79.63,408000006.0
2009-04-20 17:43:00,79.625,79.63,79.6,79.62,247200002.0
2009-04-20 17:44:00,79.62,79.635,79.595,79.62,136000000.0
2009-04-20 17:45:00,79.62,79.65,79.59,79.64,232600004.0
2009-04-20 17:46:00,79.645,79.65,79.61,79.61,294000000.0
2009-04-20 17:47:00,79.61,79.645,79.61,79.645,182800000.0
2009-04-20 17:48:00,79.655,79.67,79.635,79.645,245600001.0
2009-04-20 17:49:00,79.65,79.68,79.64,79.65,256400002.0
2009-04-20 17:50:00,79.65,79.67,79.635,79.635,149400000.0
2009-04-20 17:51:00,79.635,79.68,79.635,79.67,289000002.0
2009-04-20 17:52:00,79.665,79.685,79.66,79.67,251400000.0
2009-04-20 17:53:00,79.67,79.675,79.66,79.665,257000001.0
2009-04-20 17:54:00,79.665,79.67,79.66,79.66,100000003.0
2009-04-20 17:55:00,79.665,79.67,79.65,79.66,190000003.0
2009-04-20 17:56:00,79.66,79.67,79.66,79.66,141400000.0
2009-04-20 17:57:00,79.66,79.67,79.66,79.665,120600000.0
2009-04-20 17:58:00,79.66,79.67,79.6,79.6,202400000.0
2009-04-20 17:59:00,79.605,79.64,79.605,79.635,299400001.0
2009-04-20 18:00:00,79.635,79.64,79.615,79.615,238399999.0
2009-04-20 18:01:00,79.62,79.62,79.565,79.58,266000000.0
2009-04-20 18:02:00,79.58,79.58,79.54,79.54,287800000.0
2009-04-20 18:03:00,79.55,79.55,79.51,79.51,491400000.0
2009-04-20 18:04:00,79.52,79.52,79.45,79.455,364400000.0
2009-04-20 18:05:00,79.455,79.485,79.435,79.435,450800000.0
2009-04-20 18:06:00,79.435,79.445,79.415,79.435,373600000.0
2009-04-20 18:07:00,79.43,79.47,79.41,79.455,375400000.0
2009-04-20 18:08:00,79.46,79.495,79.46,79.49,258000000.0
2009-04-20 18:09:00,79.49,79.5,79.47,79.47,263400000.0
2009-04-20 18:10:00,79.47,79.47,79.37,79.385,664600000.0
2009-04-20 18:11:00,79.39,79.435,79.39,79.41,388400000.0
2009-04-20 18:12:00,79.41,79.46,79.385,79.42,531800000.0
2009-04-20 18:13:00,79.42,79.45,79.415,79.425,439000000.0
2009-04-20 18:14:00,79.425,79.425,79.39,79.405,520200000.0
2009-04-20 18:15:00,79.405,79.445,79.405,79.43,295200000.0
2009-04-20 18:16:00,79.43,79.445,79.395,79.41,229000000.0
2009-04-20 18:17:00,79.41,79.465,79.41,79.46,301200000.0
2009-04-20 18:18:00,79.46,79.46,79.42,79.42,166000000.0
2009-04-20 18:19:00,79.42,79.435,79.415,79.43,155600000.0
2009-04-20 18:20:00,79.43,79.44,79.43,79.435,154200000.0
2009-04-20 18:21:00,79.44,79.45,79.44,79.45,138200000.0
2009-04-20 18:22:00,79.45,79.455,79.44,79.44,77200000.0
2009-04-20 18:23:00,79.44,79.47,79.435,79.47,328400000.0
2009-04-20 18:24:00,79.47,79.48,79.42,79.42,218400000.0
2009-04-20 18:25:00,79.42,79.43,79.41,79.415,191200000.0
2009-04-20 18:26:00,79.415,79.43,79.4,79.4,116200000.0
2009-04-20 18:27:00,79.405,79.43,79.405,79.425,83600000.0
2009-04-20 18:28:00,79.43,79.43,79.42,79.425,35000000.0
2009-04-20 18:29:00,79.425,79.43,79.415,79.42,87200000.0
2009-04-20 18:30:00,79.41,79.43,79.39,79.395,130600000.0
2009-04-20 18:31:00,79.4,79.43,79.385,79.42,157800000.0
2009-04-20 18:32:00,79.42,79.42,79.37,79.38,146800000.0
2009-04-20 18:33:00,79.38,79.385,79.36,79.37,219600000.0
2009-04-20 18:34:00,79.37,79.41,79.365,79.4,165600000.0
2009-04-20 18:35:00,79.4,79.4,79.345,79.365,267600000.0
2009-04-20 18:36:00,79.37,79.37,79.345,79.355,50400000.0
2009-04-20 18:37:00,79.345,79.36,79.345,79.345,81600000.0
2009-04-20 18:38:00,79.345,79.35,79.33,79.33,56800000.0
2009-04-20 18:39:00,79.325,79.33,79.32,79.32,17600000.0
2009-04-20 18:40:00,79.33,79.335,79.325,79.325,151400000.0
2009-04-20 18:41:00,79.33,79.33,79.285,79.295,206800000.0
2009-04-20 18:42:00,79.295,79.3,79.285,79.285,182800000.0
2009-04-20 18:43:00,79.285,79.285,79.245,79.26,303800000.0
2009-04-20 18:44:00,79.26,79.285,79.26,79.27,205000000.0
2009-04-20 18:45:00,79.27,79.3,79.27,79.295,136600000.0
2009-04-20 18:46:00,79.295,79.31,79.29,79.305,144400000.0
2009-04-20 18:47:00,79.305,79.32,79.29,79.29,328600000.0
2009-04-20 18:48:00,79.305,79.31,79.285,79.305,144400000.0
2009-04-20 18:49:00,79.31,79.315,79.295,79.31,84000000.0
2009-04-20 18:50:00,79.3,79.32,79.27,79.295,257800000.0
2009-04-20 18:51:00,79.3,79.32,79.285,79.29,165000000.0
2009-04-20 18:52:00,79.28,79.3,79.28,79.28,67000000.0
2009-04-20 18:53:00,79.28,79.3,79.28,79.29,51600000.0
2009-04-20 18:54:00,79.29,79.3,79.285,79.295,91800000.0
2009-04-20 18:55:00,79.3,79.305,79.29,79.29,95400000.0
2009-04-20 18:56:00,79.28,79.29,79.28,79.28,63600000.0
2009-04-20 18:57:00,79.275,79.29,79.27,79.285,95400000.0
2009-04-20 18:58:00,79.29,79.31,79.28,79.31,176000000.0
2009-04-20 18:59:00,79.31,79.335,79.305,79.305,98800000.0
2009-04-20 19:00:00,79.305,79.31,79.285,79.285,327800000.0
2009-04-20 19:01:00,79.285,79.3,79.275,79.29,164200000.0
2009-04-20 19:02:00,79.3,79.33,79.285,79.325,157000000.0
2009-04-20 19:03:00,79.33,79.36,79.33,79.35,168200000.0
2009-04-20 19:04:00,79.35,79.37,79.335,79.355,155000000.0
2009-04-20 19:05:00,79.36,79.36,79.31,79.315,207000000.0
2009-04-20 19:06:00,79.32,79.32,79.28,79.3,174000000.0
2009-04-20 19:07:00,79.3,79.31,79.255,79.255,193400000.0
2009-04-20 19:08:00,79.26,79.26,79.235,79.24,172200000.0
2009-04-20 19:09:00,79.24,79.24,79.205,79.205,280400000.0
2009-04-20 19:10:00,79.2,79.21,79.175,79.18,248800000.0
2009-04-20 19:11:00,79.18,79.2,79.165,79.175,162800000.0
2009-04-20 19:12:00,79.175,79.18,79.17,79.17,53600000.0
2009-04-20 19:13:00,79.17,79.18,79.13,79.155,273600000.0
2009-04-20 19:14:00,79.16,79.17,79.14,79.14,158600000.0
2009-04-20 19:15:00,79.14,79.16,79.1,79.11,130000000.0
2009-04-20 19:16:00,79.11,79.11,79.085,79.09,156000000.0
2009-04-20 19:17:00,79.09,79.1,78.995,79.015,338200000.0
2009-04-20 19:18:00,79.02,79.03,79.01,79.03,170800000.0
2009-04-20 19:19:00,79.025,79.05,79.025,79.035,127200000.0
2009-04-20 19:20:00,79.035,79.06,79.035,79.05,94400000.0
2009-04-20 19:21:00,79.04,79.08,79.035,79.08,120000000.0
2009-04-20 19:22:00,79.07,79.11,79.07,79.11,194200000.0
2009-04-20 19:23:00,79.11,79.11,79.095,79.1,196200000.0
2009-04-20 19:24:00,79.1,79.11,79.08,79.09,120000000.0
2009-04-20 19:25:00,79.09,79.105,79.09,79.105,145000000.0
2009-04-20 19:26:00,79.105,79.15,79.1,79.125,323800000.0
2009-04-20 19:27:00,79.125,79.15,79.12,79.15,111000000.0
2009-04-20 19:28:00,79.15,79.18,79.15,79.155,188400000.0
2009-04-20 19:29:00,79.16,79.16,79.14,79.155,98600000.0
2009-04-20 19:30:00,79.155,79.17,79.115,79.16,199400000.0
2009-04-20 19:31:00,79.16,79.17,79.125,79.13,126800000.0
2009-04-20 19:32:00,79.14,79.16,79.135,79.155,182800000.0
2009-04-20 19:33:00,79.16,79.185,79.155,79.18,200400000.0
2009-04-20 19:34:00,79.19,79.21,79.175,79.2,147800000.0
2009-04-20 19:35:00,79.2,79.2,79.18,79.185,89400000.0
2009-04-20 19:36:00,79.185,79.19,79.16,79.17,66200000.0
2009-04-20 19:37:00,79.175,79.175,79.145,79.16,156800000.0
2009-04-20 19:38:00,79.16,79.17,79.145,79.15,142400000.0
2009-04-20 19:39:00,79.15,79.19,79.15,79.185,149000000.0
2009-04-20 19:40:00,79.195,79.235,79.195,79.22,225400000.0
2009-04-20 19:41:00,79.22,79.23,79.18,79.19,230000000.0
2009-04-20 19:42:00,79.185,79.23,79.185,79.22,139800000.0
2009-04-20 19:43:00,79.22,79.24,79.205,79.205,216800000.0
2009-04-20 19:44:00,79.205,79.255,79.205,79.25,186200000.0
2009-04-20 19:45:00,79.25,79.27,79.25,79.255,68000000.0
2009-04-20 19:46:00,79.26,79.27,79.24,79.25,210400000.0
2009-04-20 19:47:00,79.25,79.25,79.22,79.245,148400000.0
2009-04-20 19:48:00,79.25,79.255,79.23,79.23,95200000.0
2009-04-20 19:49:00,79.23,79.25,79.225,79.225,72800000.0
2009-04-20 19:50:00,79.23,79.26,79.215,79.215,76600000.0
2009-04-20 19:51:00,79.215,79.22,79.155,79.155,163800000.0
2009-04-20 19:52:00,79.16,79.175,79.14,79.165,182200000.0
2009-04-20 19:53:00,79.17,79.185,79.155,79.175,120400000.0
2009-04-20 19:54:00,79.18,79.22,79.18,79.2,131400000.0
2009-04-20 19:55:00,79.2,79.215,79.2,79.21,157200000.0
2009-04-20 19:56:00,79.21,79.21,79.16,79.165,138400000.0
2009-04-20 19:57:00,79.165,79.18,79.16,79.165,154800000.0
2009-04-20 19:58:00,79.165,79.18,79.165,79.18,117200000.0
2009-04-20 19:59:00,79.18,79.19,79.18,79.18,112600000.0
2009-04-20 20:00:00,79.18,79.19,79.155,79.155,165000000.0
2009-04-20 20:01:00,79.145,79.15,79.14,79.14,48800000.0
2009-04-20 20:02:00,79.14,79.15,79.085,79.095,131000000.0
2009-04-20 20:03:00,79.095,79.13,79.095,79.13,141000000.0
2009-04-20 20:04:00,79.125,79.18,79.12,79.165,224800000.0
2009-04-20 20:05:00,79.17,79.18,79.13,79.15,172200000.0
2009-04-20 20:06:00,79.15,79.16,79.13,79.14,113200000.0
2009-04-20 20:07:00,79.135,79.14,79.12,79.12,72000000.0
2009-04-20 20:08:00,79.12,79.12,79.075,79.08,200400000.0
2009-04-20 20:09:00,79.08,79.115,79.07,79.105,172200000.0
2009-04-20 20:10:00,79.105,79.12,79.005,79.025,379400000.0
2009-04-20 20:11:00,79.02,79.04,79.02,79.03,118800000.0
2009-04-20 20:12:00,79.03,79.08,79.03,79.08,251200000.0
2009-04-20 20:13:00,79.075,79.1,79.075,79.1,130200000.0
2009-04-20 20:14:00,79.105,79.11,79.075,79.075,104200000.0
2009-04-20 20:15:00,79.075,79.09,79.035,79.055,149600000.0
2009-04-20 20:16:00,79.07,79.07,79.05,79.065,59800000.0
2009-04-20 20:17:00,79.07,79.08,79.055,79.06,110200000.0
2009-04-20 20:18:00,79.06,79.08,79.06,79.08,200000000.0
2009-04-20 20:19:00,79.08,79.09,79.065,79.09,137200000.0
2009-04-20 20:20:00,79.09,79.12,79.075,79.075,182600000.0
2009-04-20 20:21:00,79.075,79.1,79.075,79.1,92800000.0
2009-04-20 20:22:00,79.1,79.14,79.1,79.13,245799998.0
2009-04-20 20:23:00,79.13,79.15,79.13,79.13,129800000.0
2009-04-20 20:24:00,79.13,79.16,79.125,79.13,160200000.0
2009-04-20 20:25:00,79.13,79.14,79.105,79.115,102200000.0
2009-04-20 20:26:00,79.11,79.12,79.085,79.115,113200000.0
2009-04-20 20:27:00,79.115,79.14,79.11,79.14,164400000.0
2009-04-20 20:28:00,79.17,79.17,79.135,79.135,124800000.0
2009-04-20 20:29:00,79.135,79.15,79.12,79.14,223400000.0
2009-04-20 20:30:00,79.14,79.14,79.11,79.115,284400000.0
2009-04-20 20:31:00,79.12,79.12,79.115,79.115,138600000.0
2009-04-20 20:32:00,79.115,79.12,79.07,79.07,105600000.0
2009-04-20 20:33:00,79.075,79.08,79.065,79.065,174800000.0
2009-04-20 20:34:00,79.07,79.08,79.065,79.07,86400000.0
2009-04-20 20:35:00,79.07,79.08,79.07,79.075,53200000.0
2009-04-20 20:36:00,79.075,79.08,79.035,79.05,145200000.0
2009-04-20 20:37:00,79.05,79.05,79.03,79.03,98600000.0
2009-04-20 20:38:00,79.04,79.04,78.995,78.995,63600000.0
2009-04-20 20:39:00,78.995,79.01,78.995,79.01,96800000.0
2009-04-20 20:40:00,79.01,79.04,79.01,79.04,121000000.0
2009-04-20 20:41:00,79.04,79.07,79.03,79.07,189200000.0
2009-04-20 20:42:00,79.07,79.09,79.07,79.09,66200000.0
2009-04-20 20:43:00,79.09,79.185,79.09,79.17,255200000.0
2009-04-20 20:44:00,79.185,79.19,79.155,79.16,271800000.0
2009-04-20 20:45:00,79.16,79.175,79.145,79.165,404200000.0
2009-04-20 20:46:00,79.17,79.175,79.14,79.145,229800000.0
2009-04-20 20:47:00,79.15,79.15,79.14,79.14,193800000.0
2009-04-20 20:48:00,79.14,79.145,79.125,79.13,187600000.0
2009-04-20 20:49:00,79.13,79.15,79.13,79.145,130600000.0
2009-04-20 20:50:00,79.15,79.16,79.13,79.14,234600000.0
2009-04-20 20:51:00,79.14,79.14,79.11,79.12,271800000.0
2009-04-20 20:52:00,79.12,79.125,79.115,79.125,155400000.0
2009-04-20 20:53:00,79.125,79.13,79.1,79.115,243000000.0
2009-04-20 20:54:00,79.12,79.125,79.035,79.07,221000000.0
2009-04-20 20:55:00,79.07,79.08,79.055,79.075,196400000.0
2009-04-20 20:56:00,79.08,79.09,79.03,79.05,424599999.0
2009-04-20 20:57:00,79.045,79.08,79.04,79.045,340400000.0
2009-04-20 20:58:00,79.045,79.05,79.015,79.015,125400000.0
2009-04-20 20:59:00,79.02,79.05,78.98,79.025,362200000.0
2009-04-20 21:00:00,79.025,79.04,79.0,79.025,284000000.0
2009-04-20 21:01:00,79.02,79.07,79.02,79.07,215200000.0
2009-04-20 21:02:00,79.07,79.08,79.05,79.06,180400000.0
2009-04-20 21:03:00,79.06,79.07,79.045,79.055,150600000.0
2009-04-20 21:04:00,79.055,79.08,79.03,79.08,159400000.0
2009-04-20 21:05:00,79.08,79.09,79.08,79.08,20000000.0
2009-04-20 21:06:00,79.07,79.07,79.05,79.06,102000000.0
2009-04-20 21:07:00,79.06,79.06,79.04,79.05,80600000.0
2009-04-20 21:08:00,79.055,79.08,79.045,79.07,94800000.0
2009-04-20 21:09:00,79.07,79.08,79.05,79.07,164400000.0
2009-04-20 21:10:00,79.08,79.1,79.07,79.1,169000000.0
2009-04-20 21:11:00,79.09,79.11,79.09,79.09,159800000.0
2009-04-20 21:12:00,79.09,79.12,79.09,79.1,154400000.0
2009-04-20 21:13:00,79.09,79.13,79.09,79.13,170200000.0
2009-04-20 21:14:00,79.13,79.13,79.085,79.1,281200000.0
2009-04-20 21:15:00,79.1,79.1,79.08,79.08,148000000.0
2009-04-20 21:16:00,79.08,79.08,79.045,79.055,178600000.0
2009-04-20 21:17:00,79.08,79.08,79.05,79.06,128600000.0
2009-04-20 21:18:00,79.06,79.07,79.06,79.07,62200000.0
2009-04-20 21:19:00,79.07,79.07,79.05,79.06,78000000.0
2009-04-20 21:20:00,79.06,79.06,79.03,79.045,164000000.0
2009-04-20 21:21:00,79.05,79.05,79.035,79.05,96600000.0
2009-04-20 21:22:00,79.05,79.06,79.04,79.06,113800000.0
2009-04-20 21:23:00,79.045,79.05,79.04,79.05,40600000.0
2009-04-20 21:24:00,79.05,79.06,79.05,79.06,17400000.0
2009-04-20 21:25:00,79.06,79.06,79.02,79.03,177000000.0
2009-04-20 21:26:00,79.03,79.03,78.99,78.99,199400000.0
2009-04-20 21:27:00,78.99,79.015,78.98,79.01,127000000.0
2009-04-20 21:28:00,79.02,79.05,79.01,79.05,83400000.0
2009-04-20 21:29:00,79.05,79.05,79.025,79.025,54400000.0
2009-04-20 21:30:00,79.04,79.115,79.03,79.1,133000000.0
2009-04-20 21:31:00,79.1,79.12,79.09,79.12,166199999.0
2009-04-20 21:32:00,79.11,79.19,79.11,79.17,279000000.0
2009-04-20 21:33:00,79.17,79.18,79.16,79.17,223600000.0
2009-04-20 21:34:00,79.17,79.18,79.15,79.15,228600000.0
2009-04-20 21:35:00,79.16,79.16,79.14,79.155,157600000.0
2009-04-20 21:36:00,79.155,79.19,79.155,79.19,101200000.0
2009-04-20 21:37:00,79.19,79.19,79.18,79.185,95200000.0
2009-04-20 21:38:00,79.185,79.185,79.185,79.185,11000000.0
2009-04-20 21:39:00,79.17,79.17,79.11,79.14,226800000.0
2009-04-20 21:40:00,79.13,79.14,79.105,79.14,112400000.0
2009-04-20 21:41:00,79.14,79.14,79.12,79.14,103000000.0
2009-04-20 21:42:00,79.14,79.14,79.11,79.14,85200000.0
2009-04-20 21:43:00,79.15,79.18,79.12,79.15,252000000.0
2009-04-20 21:44:00,79.15,79.16,79.14,79.16,67400000.0
2009-04-20 21:45:00,79.16,79.16,79.13,79.135,153400000.0
2009-04-20 21:46:00,79.135,79.16,79.135,79.14,205800000.0
2009-04-20 21:47:00,79.14,79.16,79.14,79.14,40200000.0
2009-04-20 21:48:00,79.15,79.16,79.135,79.145,113600000.0
2009-04-20 21:49:00,79.15,79.15,79.125,79.13,158600000.0
2009-04-20 21:50:00,79.12,79.13,79.08,79.08,208800000.0
2009-04-20 21:51:00,79.09,79.09,79.05,79.06,222400000.0
2009-04-20 21:52:00,79.06,79.06,79.05,79.055,53000000.0
2009-04-20 21:53:00,79.05,79.07,79.05,79.06,148600000.0
2009-04-20 21:54:00,79.06,79.06,79.03,79.03,204200000.0
2009-04-20 21:55:00,79.01,79.02,79.0,79.01,164000000.0
2009-04-20 21:56:00,79.01,79.01,78.99,79.005,144200000.0
2009-04-20 21:57:00,79.005,79.02,79.005,79.01,377800003.0
2009-04-20 21:58:00,79.02,79.02,79.0,79.02,136800000.0
2009-04-20 21:59:00,78.99,78.99,78.96,78.98,178200000.0
2009-04-20 22:00:00,78.99,78.99,78.96,78.99,204000000.0
2009-04-20 22:01:00,78.99,78.99,78.97,78.97,29600000.0
2009-04-20 22:02:00,78.98,78.98,78.96,78.98,209400000.0
2009-04-20 22:03:00,78.97,78.98,78.965,78.98,66000000.0
2009-04-20 22:04:00,78.98,79.0,78.97,78.99,112600000.0
2009-04-20 22:05:00,78.99,79.01,78.98,79.0,54200000.0
2009-04-20 22:06:00,79.0,79.04,79.0,79.03,81800000.0
2009-04-20 22:07:00,79.05,79.05,78.985,79.03,96400000.0
2009-04-20 22:08:00,79.03,79.05,79.03,79.04,45200000.0
2009-04-20 22:09:00,79.02,79.03,79.02,79.03,52000000.0
2009-04-20 22:10:00,79.03,79.03,79.01,79.02,69000000.0
2009-04-20 22:11:00,79.02,79.03,79.0,79.03,104800000.0
2009-04-20 22:12:00,79.03,79.03,79.02,79.02,28600000.0
2009-04-20 22:13:00,79.02,79.04,79.02,79.03,31200000.0
2009-04-20 22:14:00,79.04,79.06,79.03,79.055,41600000.0
2009-04-20 22:15:00,79.055,79.06,79.04,79.04,42600000.0
2009-04-20 22:16:00,79.05,79.06,79.04,79.045,54200000.0
2009-04-20 22:17:00,79.05,79.06,79.05,79.06,14400000.0
2009-04-20 22:18:00,79.05,79.06,79.04,79.05,45200000.0
2009-04-20 22:19:00,79.045,79.08,79.045,79.08,69000000.0
2009-04-20 22:20:00,79.08,79.09,79.07,79.08,27200000.0
2009-04-20 22:21:00,79.07,79.08,79.07,79.08,21600000.0
2009-04-20 22:22:00,79.07,79.08,79.07,79.08,32000000.0
2009-04-20 22:23:00,79.07,79.07,79.05,79.05,14400000.0
2009-04-20 22:24:00,79.055,79.06,79.04,79.04,35600000.0
2009-04-20 22:25:00,79.04,79.04,79.04,79.04,8000000.0
2009-04-20 22:26:00,79.04,79.04,79.02,79.03,49800000.0
2009-04-20 22:27:00,79.02,79.02,79.01,79.01,16800000.0
2009-04-20 22:28:00,79.005,79.01,79.005,79.01,9400000.0
2009-04-20 22:29:00,79.01,79.02,79.01,79.02,7200000.0
2009-04-20 22:30:00,79.02,79.02,79.01,79.01,10400000.0
2009-04-20 22:31:00,79.01,79.01,79.0,79.0,8000000.0
2009-04-20 22:32:00,79.0,79.01,79.0,79.01,22400000.0
2009-04-20 22:33:00,79.01,79.01,79.01,79.01,11200000.0
2009-04-20 22:34:00,79.01,79.01,79.0,79.0,29600000.0
2009-04-20 22:35:00,79.0,79.02,78.99,79.005,82800000.0
2009-04-20 22:36:00,78.99,79.01,78.97,78.99,151000000.0
2009-04-20 22:37:00,78.98,79.01,78.98,79.0,47800000.0
2009-04-20 22:38:00,78.99,79.02,78.99,78.995,112800000.0
2009-04-20 22:39:00,78.995,79.0,78.995,79.0,8600000.0
2009-04-20 22:40:00,78.99,79.03,78.99,79.03,44400000.0
2009-04-20 22:41:00,79.03,79.03,79.01,79.02,25400000.0
2009-04-20 22:42:00,79.02,79.02,79.005,79.02,25800000.0
2009-04-20 22:43:00,79.01,79.03,79.01,79.02,74400000.0
2009-04-20 22:44:00,79.02,79.02,79.02,79.02,6400000.0
2009-04-20 22:45:00,79.02,79.02,79.02,79.02,9600000.0
2009-04-20 22:46:00,79.02,79.02,79.02,79.02,6400000.0
2009-04-20 22:47:00,79.01,79.01,78.985,79.0,75800000.0
2009-04-20 22:48:00,79.0,79.01,79.0,79.01,17600000.0
2009-04-20 22:49:00,79.0,79.04,79.0,79.03,42400000.0
2009-04-20 22:50:00,79.03,79.04,79.02,79.03,42600000.0
2009-04-20 22:51:00,79.01,79.02,79.0,79.01,53000000.0
2009-04-20 22:52:00,79.01,79.02,79.01,79.01,10400000.0
2009-04-20 22:53:00,79.01,79.02,79.0,79.0,42200000.0
2009-04-20 22:54:00,79.0,79.02,79.0,79.01,40800000.0
2009-04-20 22:55:00,79.02,79.02,79.02,79.02,6400000.0
2009-04-20 22:56:00,79.04,79.04,79.03,79.03,26000000.0
2009-04-20 22:57:00,79.04,79.04,79.025,79.04,20200000.0
2009-04-20 22:58:00,79.05,79.05,79.05,79.05,1600000.0
2009-04-20 22:59:00,79.045,79.045,78.945,78.945,107800000.0
2009-04-20 23:00:00,78.965,78.995,78.965,78.985,19800000.0
2009-04-20 23:01:00,78.979,78.999,78.979,78.984,19800000.0
2009-04-20 23:02:00,78.955,78.965,78.95,78.96,19800000.0
2009-04-20 23:03:00,78.955,78.98,78.95,78.98,26400000.0
2009-04-20 23:04:00,78.975,79.015,78.975,78.98,33000000.0
2009-04-20 23:05:00,79.01,79.02,79.01,79.02,4400000.0
2009-04-20 23:06:00,79.02,79.02,79.02,79.02,6600000.0
2009-04-20 23:07:00,79.02,79.035,79.02,79.03,8800000.0
2009-04-20 23:08:00,79.03,79.03,79.015,79.02,27400000.0
2009-04-20 23:09:00,79.025,79.025,79.025,79.025,2200000.0
2009-04-20 23:10:00,79.025,79.025,79.025,79.025,2200000.0
2009-04-20 23:11:00,79.015,79.03,78.98,79.015,28600000.0
2009-04-20 23:12:00,79.015,79.04,79.0,79.0,19800000.0
2009-04-20 23:13:00,79.0,79.0,79.0,79.0,2200000.0
2009-04-20 23:14:00,79.0,79.0,78.99,78.99,4400000.0
2009-04-20 23:15:00,78.985,79.01,78.985,79.01,20200000.0
2009-04-20 23:16:00,79.005,79.015,79.005,79.015,9600000.0
2009-04-20 23:17:00,79.015,79.015,79.0,79.005,20600000.0
2009-04-20 23:18:00,79.0,79.01,79.0,79.005,13600000.0
2009-04-20 23:19:00,79.005,79.005,79.0,79.0,4400000.0
2009-04-20 23:20:00,78.995,79.025,78.995,79.025,60200000.0
2009-04-20 23:21:00,79.025,79.03,79.02,79.03,9200000.0
2009-04-20 23:22:00,79.03,79.035,79.025,79.035,18000000.0
2009-04-20 23:23:00,79.011,79.021,79.011,79.02,4800000.0
2009-04-20 23:24:00,79.035,79.045,79.035,79.045,4800000.0
2009-04-20 23:25:00,79.031,79.035,79.031,79.035,2200000.0
2009-04-20 23:26:00,79.055,79.055,79.055,79.055,2200000.0
2009-04-20 23:27:00,79.043,79.045,79.043,79.045,11200000.0
2009-04-20 23:28:00,79.05,79.07,79.05,79.07,11200000.0
2009-04-20 23:29:00,79.07,79.07,79.07,79.07,1000000.0
2009-04-20 23:30:00,79.065,79.065,79.065,79.065,11000000.0
2009-04-20 23:31:00,79.06,79.06,79.06,79.06,2200000.0
2009-04-20 23:32:00,79.06,79.07,79.055,79.07,22000000.0
2009-04-20 23:33:00,79.048,79.048,79.042,79.042,19800000.0
2009-04-20 23:34:00,79.07,79.07,79.055,79.055,19800000.0
2009-04-20 23:35:00,79.055,79.055,79.055,79.055,6600000.0
2009-04-20 23:36:00,79.055,79.06,79.055,79.06,13200000.0
2009-04-20 23:37:00,79.055,79.08,79.055,79.08,20200000.0
2009-04-20 23:38:00,79.08,79.085,79.08,79.085,11000000.0
2009-04-20 23:39:00,79.085,79.085,79.085,79.085,6600000.0
2009-04-20 23:40:00,79.085,79.085,79.075,79.075,19800000.0
2009-04-20 23:41:00,79.075,79.075,79.075,79.075,4400000.0
2009-04-20 23:42:00,79.075,79.075,79.075,79.075,8800000.0
2009-04-20 23:43:00,79.075,79.09,79.065,79.09,37600000.0
2009-04-20 23:44:00,79.09,79.11,79.08,79.11,20400000.0
2009-04-20 23:45:00,79.1,79.1,79.08,79.08,41600000.0
2009-04-20 23:46:00,79.09,79.11,79.09,79.1,13000000.0
2009-04-20 23:47:00,79.09,79.09,79.08,79.08,14200000.0
2009-04-20 23:48:00,79.08,79.1,79.08,79.1,12200000.0
2009-04-20 23:49:00,79.09,79.09,79.09,79.09,6400000.0
2009-04-20 23:50:00,79.1,79.1,79.1,79.1,3200000.0
2009-04-20 23:51:00,79.095,79.11,79.09,79.11,27400000.0
2009-04-20 23:52:00,79.1,79.12,79.1,79.11,16000000.0
2009-04-20 23:53:00,79.115,79.115,79.115,79.115,2200000.0
2009-04-20 23:54:00,79.115,79.12,79.085,79.085,13600000.0
2009-04-20 23:55:00,79.1,79.1,79.08,79.085,17400000.0
2009-04-20 23:56:00,79.095,79.1,79.08,79.085,45000000.0
2009-04-20 23:57:00,79.09,79.095,79.085,79.09,12600000.0
2009-04-20 23:58:00,79.09,79.09,79.09,79.09,15000000.0
2009-04-20 23:59:00,79.095,79.105,79.095,79.105,14200000.0
2009-04-21 00:00:00,79.1,79.105,79.08,79.08,89400000.0
2009-04-21 00:01:00,79.09,79.11,79.08,79.1,30400000.0
2009-04-21 00:02:00,79.09,79.1,79.085,79.1,14400000.0
2009-04-21 00:03:00,79.1,79.11,79.1,79.11,33400000.0
2009-04-21 00:04:00,79.11,79.11,79.11,79.11,3200000.0
2009-04-21 00:05:00,79.1,79.11,79.1,79.1,11800000.0
2009-04-21 00:06:00,79.1,79.12,79.1,79.12,26200000.0
2009-04-21 00:07:00,79.11,79.13,79.11,79.13,44800000.0
2009-04-21 00:08:00,79.12,79.12,79.11,79.115,35200000.0
2009-04-21 00:09:00,79.11,79.11,79.11,79.11,8000000.0
2009-04-21 00:10:00,79.109,79.12,79.106,79.11,4800000.0
2009-04-21 00:11:00,79.11,79.13,79.11,79.13,4800000.0
2009-04-21 00:12:00,79.11,79.13,79.105,79.13,35600000.0
2009-04-21 00:13:00,79.12,79.13,79.11,79.13,8800000.0
2009-04-21 00:14:00,79.13,79.14,79.12,79.14,8000000.0
2009-04-21 00:15:00,79.135,79.15,79.13,79.14,18400000.0
2009-04-21 00:16:00,79.13,79.14,79.13,79.14,34800000.0
2009-04-21 00:17:00,79.13,79.15,79.13,79.15,9600000.0
2009-04-21 00:18:00,79.15,79.15,79.13,79.15,13600000.0
2009-04-21 00:19:00,79.16,79.16,79.16,79.16,1600000.0
2009-04-21 00:20:00,79.125,79.135,79.125,79.135,37600000.0
2009-04-21 00:21:00,79.135,79.16,79.135,79.16,31000000.0
2009-04-21 00:22:00,79.16,79.16,79.15,79.16,34400000.0
2009-04-21 00:23:00,79.132,79.14,79.132,79.135,22800000.0
2009-04-21 00:24:00,79.16,79.17,79.14,79.16,22800000.0
2009-04-21 00:25:00,79.16,79.18,79.16,79.18,13600000.0
2009-04-21 00:26:00,79.18,79.19,79.17,79.18,70800000.0
2009-04-21 00:27:00,79.18,79.18,79.18,79.18,24800000.0
2009-04-21 00:28:00,79.175,79.18,79.175,79.18,3800000.0
2009-04-21 00:29:00,79.18,79.18,79.17,79.18,22400000.0
2009-04-21 00:30:00,79.18,79.18,79.16,79.16,33600000.0
2009-04-21 00:31:00,79.17,79.18,79.16,79.17,27200000.0
2009-04-21 00:32:00,79.17,79.17,79.16,79.16,4800000.0
2009-04-21 00:33:00,79.16,79.16,79.14,79.14,24800000.0
2009-04-21 00:34:00,79.14,79.15,79.09,79.12,36800000.0
2009-04-21 00:35:00,79.12,79.13,79.12,79.12,8000000.0
2009-04-21 00:36:00,79.12,79.13,79.12,79.13,24000000.0
2009-04-21 00:37:00,79.13,79.15,79.12,79.14,24000000.0
2009-04-21 00:38:00,79.13,79.13,79.13,79.13,1600000.0
2009-04-21 00:39:00,79.12,79.12,79.09,79.11,36000000.0
2009-04-21 00:40:00,79.11,79.11,79.09,79.09,20000000.0
2009-04-21 00:41:00,79.09,79.11,79.09,79.1,19600000.0
2009-04-21 00:42:00,79.1,79.11,79.1,79.11,10600000.0
2009-04-21 00:43:00,79.12,79.12,79.12,79.12,8000000.0
2009-04-21 00:44:00,79.12,79.13,79.12,79.13,24800000.0
2009-04-21 00:45:00,79.11,79.11,79.109,79.109,33800000.0
2009-04-21 00:46:00,79.125,79.145,79.125,79.145,33800000.0
2009-04-21 00:47:00,79.145,79.17,79.145,79.17,15400000.0
2009-04-21 00:48:00,79.175,79.19,79.165,79.19,141600000.0
2009-04-21 00:49:00,79.185,79.2,79.18,79.2,112800000.0
2009-04-21 00:50:00,79.19,79.21,79.19,79.2,69600000.0
2009-04-21 00:51:00,79.195,79.22,79.195,79.22,36400000.0
2009-04-21 00:52:00,79.22,79.23,79.215,79.23,23600000.0
2009-04-21 00:53:00,79.23,79.23,79.21,79.215,36600000.0
2009-04-21 00:54:00,79.21,79.22,79.205,79.205,90800000.0
2009-04-21 00:55:00,79.21,79.23,79.2,79.22,51200000.0
2009-04-21 00:56:00,79.2,79.22,79.18,79.19,179800000.0
2009-04-21 00:57:00,79.18,79.22,79.18,79.22,103200000.0
2009-04-21 00:58:00,79.22,79.26,79.2,79.23,134600000.0
2009-04-21 00:59:00,79.23,79.26,79.23,79.25,38000000.0
2009-04-21 01:00:00,79.25,79.25,79.25,79.25,4800000.0
2009-04-21 01:01:00,79.25,79.25,79.23,79.24,21600000.0
2009-04-21 01:02:00,79.24,79.24,79.23,79.23,16800000.0
2009-04-21 01:03:00,79.235,79.25,79.225,79.24,62100000.0
2009-04-21 01:04:00,79.24,79.24,79.195,79.2,70000000.0
2009-04-21 01:05:00,79.2,79.22,79.2,79.21,48600000.0
2009-04-21 01:06:00,79.22,79.24,79.21,79.23,41200000.0
2009-04-21 01:07:00,79.225,79.235,79.225,79.23,28800000.0
2009-04-21 01:08:00,79.23,79.25,79.23,79.24,140600000.0
2009-04-21 01:09:00,79.24,79.27,79.235,79.26,86200000.0
2009-04-21 01:10:00,79.25,79.27,79.25,79.26,65800000.0
2009-04-21 01:11:00,79.26,79.26,79.23,79.235,108000000.0
2009-04-21 01:12:00,79.235,79.25,79.23,79.235,73200000.0
2009-04-21 01:13:00,79.24,79.25,79.23,79.25,42000000.0
2009-04-21 01:14:00,79.26,79.27,79.22,79.245,105400000.0
2009-04-21 01:15:00,79.245,79.255,79.245,79.245,39600000.0
2009-04-21 01:16:00,79.245,79.25,79.23,79.24,61800000.0
2009-04-21 01:17:00,79.24,79.25,79.23,79.24,66800000.0
2009-04-21 01:18:00,79.24,79.27,79.23,79.27,59800000.0
2009-04-21 01:19:00,79.27,79.29,79.25,79.26,95600000.0
2009-04-21 01:20:00,79.26,79.265,79.25,79.265,44200000.0
2009-04-21 01:21:00,79.26,79.265,79.25,79.265,15400000.0
2009-04-21 01:22:00,79.26,79.27,79.245,79.26,68400000.0
2009-04-21 01:23:00,79.28,79.29,79.27,79.28,43200000.0
2009-04-21 01:24:00,79.28,79.28,79.26,79.27,21600000.0
2009-04-21 01:25:00,79.27,79.27,79.22,79.24,70200000.0
2009-04-21 01:26:00,79.24,79.26,79.21,79.23,133200000.0
2009-04-21 01:27:00,79.23,79.23,79.17,79.17,182600000.0
2009-04-21 01:28:00,79.18,79.22,79.17,79.17,138200000.0
2009-04-21 01:29:00,79.18,79.18,79.12,79.13,81200000.0
2009-04-21 01:30:00,79.14,79.17,79.13,79.15,74600000.0
2009-04-21 01:31:00,79.155,79.19,79.14,79.18,163200000.0
2009-04-21 01:32:00,79.18,79.19,79.165,79.17,40800000.0
2009-04-21 01:33:00,79.175,79.18,79.16,79.18,58600000.0
2009-04-21 01:34:00,79.18,79.18,79.16,79.17,40400000.0
2009-04-21 01:35:00,79.16,79.17,79.16,79.17,23600000.0
2009-04-21 01:36:00,79.17,79.17,79.16,79.16,60600000.0
2009-04-21 01:37:00,79.165,79.19,79.16,79.17,157000000.0
2009-04-21 01:38:00,79.17,79.195,79.17,79.175,32000000.0
2009-04-21 01:39:00,79.175,79.178,79.167,79.173,31800000.0
2009-04-21 01:40:00,79.185,79.2,79.18,79.185,31800000.0
2009-04-21 01:41:00,79.2,79.21,79.18,79.205,30800000.0
2009-04-21 01:42:00,79.205,79.22,79.205,79.21,53400000.0
2009-04-21 01:43:00,79.22,79.22,79.21,79.22,10400000.0
2009-04-21 01:44:00,79.21,79.22,79.21,79.22,12800000.0
2009-04-21 01:45:00,79.21,79.21,79.21,79.21,6400000.0
2009-04-21 01:46:00,79.22,79.22,79.21,79.22,8800000.0
2009-04-21 01:47:00,79.2,79.21,79.18,79.19,64000000.0
2009-04-21 01:48:00,79.19,79.19,79.16,79.16,29600000.0
2009-04-21 01:49:00,79.17,79.17,79.1,79.11,116600000.0
2009-04-21 01:50:00,79.11,79.11,79.06,79.07,120400000.0
2009-04-21 01:51:00,79.06,79.06,79.045,79.045,92200000.0
2009-04-21 01:52:00,79.05,79.05,79.03,79.045,68000000.0
2009-04-21 01:53:00,79.04,79.05,79.035,79.05,13200000.0
2009-04-21 01:54:00,79.045,79.05,78.985,78.985,111000000.0
2009-04-21 01:55:00,78.985,78.99,78.94,78.96,444600000.0
2009-04-21 01:56:00,78.96,78.96,78.9,78.91,115000000.0
2009-04-21 01:57:00,78.92,78.93,78.91,78.92,41600000.0
2009-04-21 01:58:00,78.92,78.92,78.85,78.86,176800000.0
2009-04-21 01:59:00,78.86,78.865,78.77,78.78,265600000.0
2009-04-21 02:00:00,78.78,78.82,78.78,78.79,174200000.0
2009-04-21 02:01:00,78.79,78.82,78.79,78.82,102400000.0
2009-04-21 02:02:00,78.83,78.85,78.83,78.85,114400000.0
2009-04-21 02:03:00,78.85,78.86,78.84,78.84,60600000.0
2009-04-21 02:04:00,78.83,78.85,78.83,78.85,76600000.0
2009-04-21 02:05:00,78.85,78.85,78.83,78.83,122800000.0
2009-04-21 02:06:00,78.83,78.85,78.83,78.85,59000000.0
2009-04-21 02:07:00,78.85,78.88,78.85,78.88,103800000.0
2009-04-21 02:08:00,78.885,78.895,78.85,78.85,216800000.0
2009-04-21 02:09:00,78.85,78.86,78.83,78.835,69400000.0
2009-04-21 02:10:00,78.835,78.845,78.83,78.83,85600000.0
2009-04-21 02:11:00,78.82,78.82,78.78,78.78,110400000.0
2009-04-21 02:12:00,78.78,78.78,78.75,78.775,83600000.0
2009-04-21 02:13:00,78.77,78.79,78.77,78.79,52600000.0
2009-04-21 02:14:00,78.78,78.8,78.78,78.78,79600000.0
2009-04-21 02:15:00,78.78,78.795,78.76,78.76,71800000.0
2009-04-21 02:16:00,78.765,78.78,78.68,78.69,275400000.0
2009-04-21 02:17:00,78.7,78.7,78.67,78.68,122400000.0
2009-04-21 02:18:00,78.68,78.69,78.66,78.67,103800000.0
2009-04-21 02:19:00,78.67,78.7,78.67,78.69,108600000.0
2009-04-21 02:20:00,78.69,78.71,78.685,78.7,129000000.0
2009-04-21 02:21:00,78.7,78.72,78.7,78.72,62400000.0
2009-04-21 02:22:00,78.73,78.775,78.73,78.74,142000000.0
2009-04-21 02:23:00,78.74,78.78,78.74,78.77,147400000.0
2009-04-21 02:24:00,78.76,78.77,78.74,78.76,112200000.0
2009-04-21 02:25:00,78.76,78.77,78.75,78.77,48400000.0
2009-04-21 02:26:00,78.775,78.815,78.775,78.81,88000000.0
2009-04-21 02:27:00,78.81,78.82,78.81,78.82,43200000.0
2009-04-21 02:28:00,78.82,78.835,78.82,78.83,85800000.0
2009-04-21 02:29:00,78.82,78.82,78.82,78.82,20800000.0
2009-04-21 02:30:00,78.82,78.845,78.82,78.845,80400000.0
2009-04-21 02:31:00,78.845,78.86,78.82,78.86,155000000.0
2009-04-21 02:32:00,78.86,78.865,78.85,78.85,70400000.0
2009-04-21 02:33:00,78.85,78.85,78.84,78.84,62200000.0
2009-04-21 02:34:00,78.812,78.82,78.81,78.818,23200000.0
2009-04-21 02:35:00,78.85,78.86,78.85,78.86,23200000.0
2009-04-21 02:36:00,78.86,78.88,78.855,78.86,100000000.0
2009-04-21 02:37:00,78.86,78.875,78.86,78.865,70000000.0
2009-04-21 02:38:00,78.865,78.88,78.86,78.88,65800000.0
2009-04-21 02:39:00,78.88,78.92,78.88,78.91,82000000.0
2009-04-21 02:40:00,78.91,78.95,78.91,78.93,135200000.0
2009-04-21 02:41:00,78.93,78.935,78.91,78.93,73200000.0
2009-04-21 02:42:00,78.935,78.97,78.93,78.97,140600000.0
2009-04-21 02:43:00,78.97,78.985,78.94,78.95,174600000.0
2009-04-21 02:44:00,78.95,78.96,78.94,78.95,138200000.0
2009-04-21 02:45:00,78.95,79.01,78.945,79.01,204000000.0
2009-04-21 02:46:00,79.01,79.1,79.0,79.09,146800000.0
2009-04-21 02:47:00,79.09,79.1,79.03,79.03,149600000.0
2009-04-21 02:48:00,79.02,79.05,79.02,79.05,84400000.0
2009-04-21 02:49:00,79.05,79.07,79.04,79.06,160200000.0
2009-04-21 02:50:00,79.06,79.07,79.06,79.06,53400000.0
2009-04-21 02:51:00,79.06,79.07,79.05,79.06,156000000.0
2009-04-21 02:52:00,79.06,79.12,79.06,79.11,145400000.0
2009-04-21 02:53:00,79.11,79.12,79.1,79.11,135400000.0
2009-04-21 02:54:00,79.11,79.11,79.065,79.08,90400000.0
2009-04-21 02:55:00,79.085,79.1,78.98,78.99,251000000.0
2009-04-21 02:56:00,78.97,79.02,78.97,79.02,289199999.0
2009-04-21 02:57:00,79.02,79.05,79.015,79.05,154400000.0
2009-04-21 02:58:00,79.05,79.06,79.02,79.06,238400000.0
2009-04-21 02:59:00,79.06,79.085,79.055,79.08,167400000.0
2009-04-21 03:00:00,79.09,79.195,79.09,79.195,222400000.0
2009-04-21 03:01:00,79.195,79.195,79.09,79.1,149600000.0
2009-04-21 03:02:00,79.1,79.12,79.095,79.105,305600000.0
2009-04-21 03:03:00,79.105,79.11,79.08,79.085,427200000.0
2009-04-21 03:04:00,79.095,79.165,79.09,79.165,701200000.0
2009-04-21 03:05:00,79.17,79.24,79.17,79.24,285600000.0
2009-04-21 03:06:00,79.24,79.29,79.24,79.28,261000000.0
2009-04-21 03:07:00,79.26,79.275,79.24,79.26,785399998.0
2009-04-21 03:08:00,79.255,79.28,79.23,79.25,554000000.0
2009-04-21 03:09:00,79.265,79.3,79.245,79.3,267000000.0
2009-04-21 03:10:00,79.3,79.35,79.3,79.35,213400000.0
2009-04-21 03:11:00,79.35,79.44,79.35,79.41,264000000.0
2009-04-21 03:12:00,79.41,79.425,79.35,79.37,113800000.0
2009-04-21 03:13:00,79.37,79.37,79.36,79.36,91200000.0
2009-04-21 03:14:00,79.36,79.36,79.35,79.35,118000000.0
2009-04-21 03:15:00,79.35,79.36,79.35,79.36,28800000.0
2009-04-21 03:16:00,79.36,79.36,79.245,79.27,175800000.0
2009-04-21 03:17:00,79.27,79.34,79.27,79.34,78000000.0
2009-04-21 03:18:00,79.35,79.35,79.32,79.32,53600000.0
2009-04-21 03:19:00,79.32,79.32,79.305,79.305,101400000.0
2009-04-21 03:20:00,79.305,79.315,79.3,79.315,112200000.0
2009-04-21 03:21:00,79.315,79.32,79.31,79.31,14200000.0
2009-04-21 03:22:00,79.31,79.31,79.28,79.28,35800000.0
2009-04-21 03:23:00,79.28,79.28,79.255,79.27,107400000.0
2009-04-21 03:24:00,79.27,79.285,79.27,79.28,65000000.0
2009-04-21 03:25:00,79.28,79.3,79.28,79.29,111200000.0
2009-04-21 03:26:00,79.29,79.29,79.28,79.28,26400000.0
2009-04-21 03:27:00,79.28,79.28,79.27,79.27,18400000.0
2009-04-21 03:28:00,79.27,79.29,79.27,79.29,34800000.0
2009-04-21 03:29:00,79.29,79.29,79.265,79.27,53400000.0
2009-04-21 03:30:00,79.27,79.27,79.23,79.24,73200000.0
2009-04-21 03:31:00,79.24,79.26,79.21,79.21,138800000.0
2009-04-21 03:32:00,79.21,79.24,79.21,79.24,58200000.0
2009-04-21 03:33:00,79.245,79.27,79.245,79.265,66800000.0
2009-04-21 03:34:00,79.27,79.28,79.25,79.25,54800000.0
2009-04-21 03:35:00,79.245,79.245,79.23,79.24,66800000.0
2009-04-21 03:36:00,79.24,79.25,79.24,79.25,24400000.0
2009-04-21 03:37:00,79.25,79.25,79.24,79.24,70400000.0
2009-04-21 03:38:00,79.24,79.24,79.23,79.235,27600000.0
2009-04-21 03:39:00,79.235,79.25,79.23,79.24,40000000.0
2009-04-21 03:40:00,79.23,79.23,79.22,79.22,45400000.0
2009-04-21 03:41:00,79.215,79.23,79.21,79.21,34600000.0
2009-04-21 03:42:00,79.21,79.215,79.19,79.21,112600000.0
2009-04-21 03:43:00,79.21,79.21,79.17,79.17,21600000.0
2009-04-21 03:44:00,79.17,79.17,79.15,79.15,65200000.0
2009-04-21 03:45:00,79.15,79.17,79.15,79.17,34000000.0
2009-04-21 03:46:00,79.17,79.19,79.17,79.19,62200000.0
2009-04-21 03:47:00,79.195,79.22,79.19,79.21,82800000.0
2009-04-21 03:48:00,79.21,79.23,79.21,79.22,70400000.0
2009-04-21 03:49:00,79.22,79.24,79.215,79.23,134600000.0
2009-04-21 03:50:00,79.23,79.23,79.17,79.195,183400000.0
2009-04-21 03:51:00,79.205,79.21,79.17,79.2,110000000.0
2009-04-21 03:52:00,79.21,79.245,79.205,79.24,65200000.0
2009-04-21 03:53:00,79.24,79.24,79.21,79.22,116000000.0
2009-04-21 03:54:00,79.22,79.22,79.205,79.21,44800000.0
2009-04-21 03:55:00,79.21,79.21,79.2,79.21,51200000.0
2009-04-21 03:56:00,79.21,79.21,79.185,79.2,143000000.0
2009-04-21 03:57:00,79.2,79.2,79.18,79.18,66000000.0
2009-04-21 03:58:00,79.18,79.195,79.175,79.195,49400000.0
2009-04-21 03:59:00,79.195,79.195,79.17,79.175,55000000.0
2009-04-21 04:00:00,79.18,79.19,79.17,79.18,82800000.0
2009-04-21 04:01:00,79.17,79.17,79.14,79.15,57000000.0
2009-04-21 04:02:00,79.15,79.17,79.125,79.17,127800000.0
2009-04-21 04:03:00,79.165,79.165,79.14,79.15,39800000.0
2009-04-21 04:04:00,79.14,79.16,79.14,79.15,92800000.0
2009-04-21 04:05:00,79.15,79.15,79.12,79.15,88200000.0
2009-04-21 04:06:00,79.14,79.14,79.13,79.13,41600000.0
2009-04-21 04:07:00,79.13,79.14,79.12,79.14,92800000.0
2009-04-21 04:08:00,79.14,79.14,79.115,79.12,90800000.0
2009-04-21 04:09:00,79.11,79.12,79.09,79.09,217400000.0
2009-04-21 04:10:00,79.1,79.11,79.085,79.1,169200000.0
2009-04-21 04:11:00,79.105,79.11,79.09,79.1,100200000.0
2009-04-21 04:12:00,79.1,79.1,79.065,79.07,114200000.0
2009-04-21 04:13:00,79.07,79.07,79.05,79.065,133400000.0
2009-04-21 04:14:00,79.065,79.07,79.065,79.07,50800000.0
2009-04-21 04:15:00,79.07,79.09,79.055,79.09,174000000.0
2009-04-21 04:16:00,79.09,79.14,79.08,79.125,251400000.0
2009-04-21 04:17:00,79.135,79.15,79.135,79.14,58200000.0
2009-04-21 04:18:00,79.14,79.14,79.12,79.12,43200000.0
2009-04-21 04:19:00,79.12,79.14,79.115,79.13,86600000.0
2009-04-21 04:20:00,79.13,79.14,79.13,79.14,56600000.0
2009-04-21 04:21:00,79.14,79.15,79.12,79.135,102000000.0
2009-04-21 04:22:00,79.13,79.13,79.12,79.12,17000000.0
2009-04-21 04:23:00,79.12,79.13,79.115,79.12,69200000.0
2009-04-21 04:24:00,79.125,79.125,79.115,79.115,71600000.0
2009-04-21 04:25:00,79.125,79.13,79.11,79.12,83000000.0
2009-04-21 04:26:00,79.11,79.12,79.1,79.11,75400000.0
2009-04-21 04:27:00,79.1,79.105,79.09,79.09,43000000.0
2009-04-21 04:28:00,79.11,79.11,79.1,79.11,20000000.0
2009-04-21 04:29:00,79.11,79.11,79.09,79.09,82800000.0
2009-04-21 04:30:00,79.09,79.11,79.09,79.105,87000000.0
2009-04-21 04:31:00,79.11,79.11,79.105,79.105,23200000.0
2009-04-21 04:32:00,79.11,79.13,79.11,79.13,71800000.0
2009-04-21 04:33:00,79.13,79.13,79.115,79.12,55000000.0
2009-04-21 04:34:00,79.11,79.12,79.11,79.11,52800000.0
2009-04-21 04:35:00,79.115,79.16,79.11,79.155,225400000.0
2009-04-21 04:36:00,79.16,79.17,79.145,79.17,66200000.0
2009-04-21 04:37:00,79.17,79.19,79.165,79.185,66800000.0
2009-04-21 04:38:00,79.185,79.19,79.185,79.19,56600000.0
2009-04-21 04:39:00,79.19,79.19,79.175,79.18,146600000.0
2009-04-21 04:40:00,79.18,79.24,79.18,79.24,201000000.0
2009-04-21 04:41:00,79.24,79.27,79.24,79.265,133400000.0
2009-04-21 04:42:00,79.27,79.27,79.26,79.27,66200000.0
2009-04-21 04:43:00,79.27,79.27,79.25,79.26,79800000.0
2009-04-21 04:44:00,79.26,79.27,79.26,79.26,61800000.0
2009-04-21 04:45:00,79.26,79.26,79.25,79.26,51200000.0
2009-04-21 04:46:00,79.26,79.27,79.26,79.27,64800000.0
2009-04-21 04:47:00,79.27,79.27,79.27,79.27,16000000.0
2009-04-21 04:48:00,79.27,79.3,79.27,79.3,124200000.0
2009-04-21 04:49:00,79.3,79.33,79.29,79.31,151400000.0
2009-04-21 04:50:00,79.31,79.325,79.3,79.31,78800000.0
2009-04-21 04:51:00,79.31,79.33,79.31,79.32,114000000.0
2009-04-21 04:52:00,79.32,79.33,79.305,79.32,145200000.0
2009-04-21 04:53:00,79.32,79.32,79.31,79.31,38400000.0
2009-04-21 04:54:00,79.31,79.31,79.29,79.3,49600000.0
2009-04-21 04:55:00,79.29,79.3,79.29,79.3,48000000.0
2009-04-21 04:56:00,79.295,79.3,79.295,79.3,27800000.0
2009-04-21 04:57:00,79.3,79.3,79.3,79.3,32200000.0
2009-04-21 04:58:00,79.3,79.31,79.3,79.31,20800000.0
2009-04-21 04:59:00,79.31,79.31,79.31,79.31,12800000.0
2009-04-21 05:00:00,79.3,79.31,79.3,79.31,42400000.0
2009-04-21 05:01:00,79.31,79.32,79.29,79.3,100000000.0
2009-04-21 05:02:00,79.295,79.31,79.295,79.31,34000000.0
2009-04-21 05:03:00,79.31,79.32,79.3,79.305,94600000.0
2009-04-21 05:04:00,79.305,79.32,79.3,79.32,65600000.0
2009-04-21 05:05:00,79.32,79.32,79.31,79.315,37400000.0
2009-04-21 05:06:00,79.31,79.315,79.31,79.315,30800000.0
2009-04-21 05:07:00,79.315,79.32,79.31,79.315,101400000.0
2009-04-21 05:08:00,79.315,79.33,79.31,79.32,180200000.0
2009-04-21 05:09:00,79.33,79.38,79.325,79.375,212200000.0
2009-04-21 05:10:00,79.375,79.38,79.365,79.375,150200000.0
2009-04-21 05:11:00,79.385,79.4,79.38,79.39,140400000.0
2009-04-21 05:12:00,79.4,79.4,79.345,79.35,119200000.0
2009-04-21 05:13:00,79.36,79.365,79.355,79.36,73200000.0
2009-04-21 05:14:00,79.36,79.37,79.35,79.35,45600000.0
2009-04-21 05:15:00,79.36,79.36,79.35,79.35,49400000.0
2009-04-21 05:16:00,79.35,79.35,79.34,79.35,36800000.0
2009-04-21 05:17:00,79.35,79.355,79.345,79.355,28200000.0
2009-04-21 05:18:00,79.36,79.36,79.36,79.36,16400000.0
2009-04-21 05:19:00,79.36,79.36,79.36,79.36,5800000.0
2009-04-21 05:20:00,79.36,79.36,79.35,79.35,9600000.0
2009-04-21 05:21:00,79.35,79.365,79.35,79.36,40400000.0
2009-04-21 05:22:00,79.36,79.4,79.36,79.4,120200000.0
2009-04-21 05:23:00,79.4,79.4,79.39,79.39,39800000.0
2009-04-21 05:24:00,79.39,79.39,79.38,79.39,27200000.0
2009-04-21 05:25:00,79.39,79.42,79.38,79.42,98200000.0
2009-04-21 05:26:00,79.42,79.42,79.39,79.42,97400000.0
2009-04-21 05:27:00,79.42,79.42,79.41,79.41,20400000.0
2009-04-21 05:28:00,79.41,79.41,79.345,79.38,71800000.0
2009-04-21 05:29:00,79.38,79.38,79.37,79.38,32400000.0
2009-04-21 05:30:00,79.38,79.39,79.37,79.37,48800000.0
2009-04-21 05:31:00,79.37,79.37,79.35,79.36,123200000.0
2009-04-21 05:32:00,79.36,79.38,79.35,79.38,77600000.0
2009-04-21 05:33:00,79.38,79.39,79.36,79.36,35000000.0
2009-04-21 05:34:00,79.36,79.36,79.345,79.345,10400000.0
2009-04-21 05:35:00,79.36,79.36,79.36,79.36,1600000.0
2009-04-21 05:36:00,79.36,79.36,79.355,79.36,32200000.0
2009-04-21 05:37:00,79.36,79.38,79.355,79.38,59800000.0
2009-04-21 05:38:00,79.39,79.4,79.37,79.38,53000000.0
2009-04-21 05:39:00,79.375,79.4,79.365,79.375,221600000.0
2009-04-21 05:40:00,79.38,79.39,79.37,79.39,61600000.0
2009-04-21 05:41:00,79.385,79.39,79.385,79.39,11600000.0
2009-04-21 05:42:00,79.39,79.39,79.365,79.38,33800000.0
2009-04-21 05:43:00,79.38,79.38,79.38,79.38,5400000.0
2009-04-21 05:44:00,79.38,79.38,79.38,79.38,30400000.0
2009-04-21 05:45:00,79.38,79.38,79.38,79.38,2000000.0
2009-04-21 05:46:00,79.38,79.38,79.38,79.38,11400000.0
2009-04-21 05:47:00,79.38,79.38,79.36,79.36,126000000.0
2009-04-21 05:48:00,79.36,79.36,79.305,79.315,99400000.0
2009-04-21 05:49:00,79.315,79.315,79.22,79.235,208800000.0
2009-04-21 05:50:00,79.235,79.27,79.235,79.265,73000000.0
2009-04-21 05:51:00,79.275,79.32,79.275,79.315,93400000.0
2009-04-21 05:52:00,79.32,79.32,79.295,79.3,115200000.0
2009-04-21 05:53:00,79.3,79.31,79.29,79.29,37400000.0
2009-04-21 05:54:00,79.285,79.305,79.285,79.305,51400000.0
2009-04-21 05:55:00,79.3,79.31,79.3,79.31,46000000.0
2009-04-21 05:56:00,79.32,79.325,79.315,79.32,45200000.0
2009-04-21 05:57:00,79.32,79.34,79.32,79.34,157400000.0
2009-04-21 05:58:00,79.34,79.355,79.34,79.35,80000000.0
2009-04-21 05:59:00,79.35,79.355,79.345,79.35,68600000.0
2009-04-21 06:00:00,79.345,79.35,79.34,79.345,45800000.0
2009-04-21 06:01:00,79.34,79.35,79.34,79.34,61000000.0
2009-04-21 06:02:00,79.35,79.35,79.335,79.34,63600000.0
2009-04-21 06:03:00,79.344,79.344,79.331,79.332,89000000.0
2009-04-21 06:04:00,79.34,79.34,79.325,79.33,89000000.0
2009-04-21 06:05:00,79.33,79.34,79.32,79.32,14000000.0
2009-04-21 06:06:00,79.32,79.33,79.315,79.323,32400000.0
2009-04-21 06:07:00,79.32,79.33,79.32,79.32,32400000.0
2009-04-21 06:08:00,79.325,79.34,79.325,79.33,84600000.0
2009-04-21 06:09:00,79.34,79.34,79.33,79.34,51200000.0
2009-04-21 06:10:00,79.34,79.37,79.34,79.36,78200000.0
2009-04-21 06:11:00,79.37,79.37,79.34,79.35,74600000.0
2009-04-21 06:12:00,79.345,79.36,79.34,79.34,70800000.0
2009-04-21 06:13:00,79.36,79.36,79.345,79.345,91800000.0
2009-04-21 06:14:00,79.35,79.36,79.35,79.36,5400000.0
2009-04-21 06:15:00,79.355,79.36,79.355,79.355,7600000.0
2009-04-21 06:16:00,79.34,79.34,79.34,79.34,11400000.0
2009-04-21 06:17:00,79.34,79.35,79.335,79.35,24200000.0
2009-04-21 06:18:00,79.35,79.35,79.34,79.34,25200000.0
2009-04-21 06:19:00,79.34,79.34,79.34,79.34,17200000.0
2009-04-21 06:20:00,79.34,79.34,79.28,79.28,63400000.0
2009-04-21 06:21:00,79.29,79.29,79.26,79.27,127200000.0
2009-04-21 06:22:00,79.27,79.29,79.27,79.285,84800000.0
2009-04-21 06:23:00,79.29,79.3,79.285,79.285,127800000.0
2009-04-21 06:24:00,79.29,79.29,79.28,79.285,48400000.0
2009-04-21 06:25:00,79.29,79.3,79.285,79.29,31600000.0
2009-04-21 06:26:00,79.29,79.325,79.29,79.325,172200000.0
2009-04-21 06:27:00,79.325,79.325,79.3,79.3,44600000.0
2009-04-21 06:28:00,79.3,79.3,79.29,79.3,18600000.0
2009-04-21 06:29:00,79.295,79.31,79.295,79.31,30400000.0
2009-04-21 06:30:00,79.31,79.32,79.31,79.32,50400000.0
2009-04-21 06:31:00,79.32,79.345,79.315,79.34,133600000.0
2009-04-21 06:32:00,79.34,79.35,79.32,79.34,154800000.0
2009-04-21 06:33:00,79.34,79.35,79.32,79.35,122200000.0
2009-04-21 06:34:00,79.35,79.35,79.33,79.35,82000000.0
2009-04-21 06:35:00,79.34,79.39,79.34,79.37,218400000.0
2009-04-21 06:36:00,79.37,79.43,79.37,79.42,130000000.0
2009-04-21 06:37:00,79.42,79.46,79.415,79.44,140200000.0
2009-04-21 06:38:00,79.44,79.44,79.41,79.43,131800000.0
2009-04-21 06:39:00,79.435,79.48,79.435,79.475,168000000.0
2009-04-21 06:40:00,79.475,79.58,79.475,79.55,383200000.0
2009-04-21 06:41:00,79.55,79.55,79.52,79.53,142400000.0
2009-04-21 06:42:00,79.53,79.53,79.51,79.52,137600000.0
2009-04-21 06:43:00,79.52,79.54,79.52,79.54,86200000.0
2009-04-21 06:44:00,79.54,79.57,79.54,79.555,99400000.0
2009-04-21 06:45:00,79.56,79.59,79.555,79.58,275800000.0
2009-04-21 06:46:00,79.58,79.63,79.555,79.58,165600000.0
2009-04-21 06:47:00,79.59,79.59,79.59,79.59,10000000.0
2009-04-21 06:48:00,79.59,79.59,79.56,79.57,28800000.0
2009-04-21 06:49:00,79.57,79.57,79.52,79.54,33200000.0
2009-04-21 06:50:00,79.54,79.54,79.475,79.51,124400000.0
2009-04-21 06:51:00,79.5,79.52,79.5,79.52,88200000.0
2009-04-21 06:52:00,79.52,79.53,79.52,79.53,49800000.0
2009-04-21 06:53:00,79.52,79.53,79.52,79.52,27200000.0
2009-04-21 06:54:00,79.52,79.525,79.51,79.515,113200000.0
2009-04-21 06:55:00,79.52,79.52,79.51,79.52,52600000.0
2009-04-21 06:56:00,79.52,79.52,79.5,79.5,85000000.0
2009-04-21 06:57:00,79.5,79.51,79.49,79.5,51200000.0
2009-04-21 06:58:00,79.49,79.5,79.47,79.475,87600000.0
2009-04-21 06:59:00,79.48,79.49,79.47,79.475,62200000.0
2009-04-21 07:00:00,79.475,79.48,79.465,79.47,101600000.0
2009-04-21 07:01:00,79.47,79.49,79.46,79.48,113200000.0
2009-04-21 07:02:00,79.48,79.48,79.43,79.435,122800000.0
2009-04-21 07:03:00,79.44,79.46,79.435,79.44,119600000.0
2009-04-21 07:04:00,79.435,79.455,79.435,79.45,64600000.0
2009-04-21 07:05:00,79.46,79.48,79.46,79.48,23000000.0
2009-04-21 07:06:00,79.47,79.49,79.47,79.49,65400000.0
2009-04-21 07:07:00,79.49,79.51,79.49,79.5,63400000.0
2009-04-21 07:08:00,79.49,79.52,79.49,79.5,70600000.0
2009-04-21 07:09:00,79.495,79.51,79.495,79.51,35200000.0
2009-04-21 07:10:00,79.515,79.535,79.51,79.53,73000000.0
2009-04-21 07:11:00,79.53,79.53,79.51,79.52,80400000.0
2009-04-21 07:12:00,79.52,79.525,79.51,79.52,61800000.0
2009-04-21 07:13:00,79.51,79.51,79.47,79.49,64800000.0
2009-04-21 07:14:00,79.49,79.51,79.485,79.51,57400000.0
2009-04-21 07:15:00,79.505,79.52,79.495,79.52,43600000.0
2009-04-21 07:16:00,79.51,79.51,79.5,79.5,56400000.0
2009-04-21 07:17:00,79.5,79.51,79.5,79.51,26000000.0
2009-04-21 07:18:00,79.51,79.51,79.49,79.5,28600000.0
2009-04-21 07:19:00,79.5,79.51,79.5,79.5,26600000.0
2009-04-21 07:20:00,79.5,79.51,79.5,79.51,16400000.0
2009-04-21 07:21:00,79.505,79.51,79.5,79.51,34200000.0
2009-04-21 07:22:00,79.51,79.51,79.5,79.5,17800000.0
2009-04-21 07:23:00,79.5,79.505,79.485,79.485,34000000.0
2009-04-21 07:24:00,79.485,79.49,79.46,79.47,82200000.0
2009-04-21 07:25:00,79.46,79.48,79.455,79.455,110000000.0
2009-04-21 07:26:00,79.46,79.47,79.425,79.425,123200000.0
2009-04-21 07:27:00,79.43,79.445,79.42,79.43,159000000.0
2009-04-21 07:28:00,79.42,79.435,79.42,79.425,41000000.0
2009-04-21 07:29:00,79.425,79.44,79.425,79.43,134600000.0
2009-04-21 07:30:00,79.43,79.44,79.425,79.44,43000000.0
2009-04-21 07:31:00,79.44,79.48,79.425,79.46,153600000.0
2009-04-21 07:32:00,79.46,79.5,79.455,79.495,136200000.0
2009-04-21 07:33:00,79.5,79.52,79.495,79.52,127600000.0
2009-04-21 07:34:00,79.52,79.52,79.51,79.51,139000000.0
2009-04-21 07:35:00,79.54,79.54,79.525,79.54,80000000.0
2009-04-21 07:36:00,79.53,79.555,79.515,79.55,284000000.0
2009-04-21 07:37:00,79.545,79.545,79.525,79.54,456400000.0
2009-04-21 07:38:00,79.53,79.55,79.53,79.535,52800000.0
2009-04-21 07:39:00,79.54,79.54,79.52,79.52,50800000.0
2009-04-21 07:40:00,79.52,79.53,79.5,79.52,90400000.0
2009-04-21 07:41:00,79.52,79.52,79.505,79.51,107800000.0
2009-04-21 07:42:00,79.51,79.52,79.5,79.505,273200000.0
2009-04-21 07:43:00,79.5,79.53,79.5,79.53,101200000.0
2009-04-21 07:44:00,79.53,79.53,79.52,79.52,36600000.0
2009-04-21 07:45:00,79.52,79.52,79.495,79.5,91600000.0
2009-04-21 07:46:00,79.51,79.525,79.5,79.52,206200000.0
2009-04-21 07:47:00,79.52,79.52,79.51,79.51,42000000.0
2009-04-21 07:48:00,79.51,79.52,79.51,79.52,9600000.0
2009-04-21 07:49:00,79.52,79.52,79.51,79.51,34400000.0
2009-04-21 07:50:00,79.51,79.51,79.48,79.48,80400000.0
2009-04-21 07:51:00,79.495,79.5,79.485,79.49,47400000.0
2009-04-21 07:52:00,79.49,79.5,79.47,79.5,349000000.0
2009-04-21 07:53:00,79.5,79.52,79.48,79.51,221800000.0
2009-04-21 07:54:00,79.51,79.52,79.5,79.5,52600000.0
2009-04-21 07:55:00,79.49,79.5,79.48,79.5,103400000.0
2009-04-21 07:56:00,79.5,79.51,79.495,79.5,67400000.0
2009-04-21 07:57:00,79.5,79.53,79.5,79.52,144200000.0
2009-04-21 07:58:00,79.52,79.55,79.51,79.55,175000000.0
2009-04-21 07:59:00,79.55,79.56,79.52,79.52,125800000.0
2009-04-21 08:00:00,79.52,79.54,79.51,79.53,132800000.0
2009-04-21 08:01:00,79.53,79.54,79.5,79.5,60400000.0
2009-04-21 08:02:00,79.51,79.51,79.455,79.47,176600000.0
2009-04-21 08:03:00,79.47,79.48,79.44,79.44,167200000.0
2009-04-21 08:04:00,79.41,79.42,79.325,79.345,201600000.0
2009-04-21 08:05:00,79.35,79.39,79.35,79.39,150400000.0
2009-04-21 08:06:00,79.38,79.4,79.345,79.35,179000000.0
2009-04-21 08:07:00,79.35,79.38,79.34,79.36,112600000.0
2009-04-21 08:08:00,79.36,79.36,79.29,79.29,134600000.0
2009-04-21 08:09:00,79.29,79.31,79.28,79.3,92400000.0
2009-04-21 08:10:00,79.3,79.34,79.3,79.34,86400000.0
2009-04-21 08:11:00,79.335,79.335,79.29,79.31,136800000.0
2009-04-21 08:12:00,79.31,79.32,79.295,79.3,220600000.0
2009-04-21 08:13:00,79.3,79.33,79.3,79.32,185000000.0
2009-04-21 08:14:00,79.32,79.33,79.32,79.33,88200000.0
2009-04-21 08:15:00,79.33,79.33,79.3,79.3,62800000.0
2009-04-21 08:16:00,79.3,79.32,79.3,79.31,63000000.0
2009-04-21 08:17:00,79.32,79.32,79.305,79.305,123600000.0
2009-04-21 08:18:00,79.305,79.325,79.305,79.325,113000000.0
2009-04-21 08:19:00,79.325,79.34,79.325,79.34,61600000.0
2009-04-21 08:20:00,79.34,79.345,79.325,79.33,62200000.0
2009-04-21 08:21:00,79.33,79.34,79.325,79.34,111800000.0
2009-04-21 08:22:00,79.34,79.345,79.31,79.32,108400000.0
2009-04-21 08:23:00,79.32,79.325,79.275,79.295,115800000.0
2009-04-21 08:24:00,79.295,79.3,79.22,79.23,162600000.0
2009-04-21 08:25:00,79.22,79.23,79.195,79.21,215200000.0
2009-04-21 08:26:00,79.205,79.22,79.2,79.22,84000000.0
2009-04-21 08:27:00,79.215,79.24,79.215,79.24,161200000.0
2009-04-21 08:28:00,79.24,79.26,79.24,79.26,130400000.0
2009-04-21 08:29:00,79.26,79.26,79.24,79.25,123800000.0
2009-04-21 08:30:00,79.25,79.27,79.24,79.26,264600001.0
2009-04-21 08:31:00,79.25,79.26,79.205,79.205,484000000.0
2009-04-21 08:32:00,79.205,79.21,79.145,79.155,597400000.0
2009-04-21 08:33:00,79.155,79.2,79.15,79.19,403600000.0
2009-04-21 08:34:00,79.19,79.195,79.165,79.18,346000000.0
2009-04-21 08:35:00,79.175,79.195,79.175,79.19,278000000.0
2009-04-21 08:36:00,79.19,79.19,79.15,79.15,284200001.0
2009-04-21 08:37:00,79.155,79.165,79.065,79.075,542000000.0
2009-04-21 08:38:00,79.075,79.075,79.035,79.06,392400000.0
2009-04-21 08:39:00,79.06,79.075,78.955,78.975,328800000.0
2009-04-21 08:40:00,78.98,79.13,78.975,79.11,182400000.0
2009-04-21 08:41:00,79.11,79.15,79.095,79.1,342600000.0
2009-04-21 08:42:00,79.1,79.115,79.09,79.095,246800001.0
2009-04-21 08:43:00,79.09,79.12,79.09,79.11,125200000.0
2009-04-21 08:44:00,79.105,79.2,79.08,79.195,256200002.0
2009-04-21 08:45:00,79.195,79.265,79.18,79.26,304200000.0
2009-04-21 08:46:00,79.26,79.295,79.21,79.225,422700000.0
2009-04-21 08:47:00,79.225,79.25,79.215,79.225,250200000.0
2009-04-21 08:48:00,79.225,79.24,79.215,79.22,142600000.0
2009-04-21 08:49:00,79.22,79.255,79.215,79.255,269200000.0
2009-04-21 08:50:00,79.25,79.255,79.215,79.22,256200000.0
2009-04-21 08:51:00,79.215,79.215,79.17,79.175,177800000.0
2009-04-21 08:52:00,79.175,79.205,79.17,79.195,287200000.0
2009-04-21 08:53:00,79.19,79.195,79.17,79.175,269800000.0
2009-04-21 08:54:00,79.18,79.22,79.175,79.19,411200000.0
2009-04-21 08:55:00,79.185,79.23,79.185,79.205,254000000.0
2009-04-21 08:56:00,79.205,79.205,79.16,79.17,233600000.0
2009-04-21 08:57:00,79.17,79.17,79.095,79.105,393200000.0
2009-04-21 08:58:00,79.105,79.105,78.975,78.985,479800000.0
2009-04-21 08:59:00,78.985,78.985,78.925,78.95,340000000.0
2009-04-21 09:00:00,78.95,79.005,78.94,78.99,390400000.0
2009-04-21 09:01:00,78.995,79.045,78.995,79.035,260400000.0
2009-04-21 09:02:00,79.02,79.06,79.02,79.06,647200000.0
2009-04-21 09:03:00,79.06,79.09,79.04,79.09,294600000.0
2009-04-21 09:04:00,79.09,79.12,79.09,79.1,241600000.0
2009-04-21 09:05:00,79.095,79.105,79.06,79.075,260200000.0
2009-04-21 09:06:00,79.075,79.08,79.055,79.055,144000000.0
2009-04-21 09:07:00,79.05,79.07,79.02,79.03,325800001.0
2009-04-21 09:08:00,79.04,79.06,79.025,79.045,333600000.0
2009-04-21 09:09:00,79.045,79.045,79.01,79.02,260800000.0
2009-04-21 09:10:00,79.02,79.025,78.99,79.005,337600000.0
2009-04-21 09:11:00,78.99,78.995,78.9,78.9,269200000.0
2009-04-21 09:12:00,78.9,78.925,78.885,78.9,498600000.0
2009-04-21 09:13:00,78.89,78.9,78.86,78.88,599600000.0
2009-04-21 09:14:00,78.875,78.91,78.87,78.895,303600000.0
2009-04-21 09:15:00,78.89,78.91,78.87,78.89,164800000.0
2009-04-21 09:16:00,78.895,78.895,78.825,78.83,245000000.0
2009-04-21 09:17:00,78.83,78.83,78.745,78.775,392200001.0
2009-04-21 09:18:00,78.775,78.86,78.775,78.86,102000000.0
2009-04-21 09:19:00,78.865,78.9,78.855,78.89,302400000.0
2009-04-21 09:20:00,78.89,78.925,78.86,78.87,304400000.0
2009-04-21 09:21:00,78.86,78.86,78.84,78.86,172000000.0
2009-04-21 09:22:00,78.85,78.895,78.85,78.86,217600000.0
2009-04-21 09:23:00,78.865,78.88,78.86,78.875,148400000.0
2009-04-21 09:24:00,78.87,78.91,78.87,78.91,58800000.0
2009-04-21 09:25:00,78.915,78.93,78.88,78.895,195400000.0
2009-04-21 09:26:00,78.9,78.96,78.9,78.95,295600000.0
2009-04-21 09:27:00,78.95,79.005,78.94,79.0,206800000.0
2009-04-21 09:28:00,79.0,79.0,78.96,78.98,281800000.0
2009-04-21 09:29:00,78.98,78.985,78.96,78.97,179000000.0
2009-04-21 09:30:00,78.97,79.03,78.96,79.03,85000000.0
2009-04-21 09:31:00,79.025,79.03,78.965,78.975,263600000.0
2009-04-21 09:32:00,78.98,79.005,78.96,78.98,118400000.0
2009-04-21 09:33:00,78.99,78.99,78.945,78.96,462000000.0
2009-04-21 09:34:00,78.945,78.98,78.945,78.98,433800000.0
2009-04-21 09:35:00,78.98,79.005,78.96,79.005,280200001.0
2009-04-21 09:36:00,79.01,79.025,78.945,78.965,254000001.0
2009-04-21 09:37:00,78.965,79.04,78.965,79.035,268600000.0
2009-04-21 09:38:00,79.035,79.185,79.035,79.11,392400000.0
2009-04-21 09:39:00,79.12,79.17,79.12,79.17,347200001.0
2009-04-21 09:40:00,79.165,79.215,79.125,79.215,299400000.0
2009-04-21 09:41:00,79.215,79.235,79.165,79.165,432200000.0
2009-04-21 09:42:00,79.17,79.21,79.17,79.205,292600000.0
2009-04-21 09:43:00,79.21,79.215,79.19,79.19,383000000.0
2009-04-21 09:44:00,79.19,79.21,79.18,79.21,241800000.0
2009-04-21 09:45:00,79.2,79.21,79.2,79.205,198200000.0
2009-04-21 09:46:00,79.2,79.225,79.19,79.21,466800001.0
2009-04-21 09:47:00,79.205,79.22,79.185,79.19,420600000.0
2009-04-21 09:48:00,79.19,79.21,79.18,79.19,408600000.0
2009-04-21 09:49:00,79.19,79.23,79.16,79.165,452000001.0
2009-04-21 09:50:00,79.165,79.18,79.15,79.175,193800000.0
2009-04-21 09:51:00,79.17,79.18,79.11,79.13,252800000.0
2009-04-21 09:52:00,79.125,79.14,79.095,79.1,439400000.0
2009-04-21 09:53:00,79.1,79.12,79.09,79.095,280200000.0
2009-04-21 09:54:00,79.095,79.115,79.085,79.1,405000001.0
2009-04-21 09:55:00,79.1,79.145,79.08,79.095,172200000.0
2009-04-21 09:56:00,79.095,79.12,79.09,79.12,287600000.0
2009-04-21 09:57:00,79.12,79.165,79.12,79.165,111200000.0
2009-04-21 09:58:00,79.155,79.155,79.135,79.135,28400000.0
2009-04-21 09:59:00,79.155,79.155,79.1,79.115,209000000.0
2009-04-21 10:00:00,79.11,79.175,79.11,79.175,170800000.0
2009-04-21 10:01:00,79.18,79.195,79.12,79.15,339800000.0
2009-04-21 10:02:00,79.15,79.17,79.14,79.16,180400000.0
2009-04-21 10:03:00,79.15,79.17,79.135,79.14,301800000.0
2009-04-21 10:04:00,79.14,79.14,79.125,79.13,118200000.0
2009-04-21 10:05:00,79.14,79.15,79.13,79.13,95800000.0
2009-04-21 10:06:00,79.13,79.15,79.13,79.15,80800000.0
2009-04-21 10:07:00,79.15,79.15,79.135,79.15,199600000.0
2009-04-21 10:08:00,79.15,79.16,79.14,79.15,120000000.0
2009-04-21 10:09:00,79.15,79.16,79.15,79.16,14200000.0
2009-04-21 10:10:00,79.15,79.16,79.13,79.14,108400000.0
2009-04-21 10:11:00,79.14,79.15,79.125,79.14,187400000.0
2009-04-21 10:12:00,79.14,79.18,79.13,79.16,169200000.0
2009-04-21 10:13:00,79.16,79.175,79.125,79.13,365200001.0
2009-04-21 10:14:00,79.12,79.185,79.12,79.18,377400000.0
2009-04-21 10:15:00,79.165,79.18,79.165,79.165,78800000.0
2009-04-21 10:16:00,79.17,79.175,79.15,79.17,69200000.0
2009-04-21 10:17:00,79.17,79.19,79.17,79.19,99600000.0
2009-04-21 10:18:00,79.19,79.2,79.19,79.2,32600000.0
2009-04-21 10:19:00,79.2,79.24,79.2,79.22,120600000.0
2009-04-21 10:20:00,79.22,79.23,79.19,79.22,251400000.0
2009-04-21 10:21:00,79.22,79.24,79.215,79.225,273400000.0
2009-04-21 10:22:00,79.225,79.24,79.185,79.23,176200000.0
2009-04-21 10:23:00,79.23,79.23,79.21,79.225,283800000.0
2009-04-21 10:24:00,79.22,79.24,79.215,79.24,229200000.0
2009-04-21 10:25:00,79.24,79.265,79.235,79.25,208800000.0
2009-04-21 10:26:00,79.25,79.26,79.23,79.235,211400000.0
2009-04-21 10:27:00,79.235,79.24,79.22,79.225,102600000.0
2009-04-21 10:28:00,79.225,79.26,79.225,79.255,62600000.0
2009-04-21 10:29:00,79.26,79.26,79.24,79.25,69000000.0
2009-04-21 10:30:00,79.24,79.26,79.22,79.25,176200000.0
2009-04-21 10:31:00,79.255,79.29,79.25,79.285,140600000.0
2009-04-21 10:32:00,79.29,79.295,79.265,79.27,69400000.0
2009-04-21 10:33:00,79.27,79.27,79.265,79.265,38200000.0
2009-04-21 10:34:00,79.265,79.29,79.265,79.28,123200000.0
2009-04-21 10:35:00,79.27,79.305,79.26,79.305,113000000.0
2009-04-21 10:36:00,79.29,79.42,79.285,79.415,213000000.0
2009-04-21 10:37:00,79.41,79.435,79.375,79.43,212000000.0
2009-04-21 10:38:00,79.43,79.44,79.41,79.43,312800000.0
2009-04-21 10:39:00,79.43,79.455,79.425,79.425,239600000.0
2009-04-21 10:40:00,79.42,79.44,79.41,79.44,306400002.0
2009-04-21 10:41:00,79.445,79.445,79.42,79.43,186200000.0
2009-04-21 10:42:00,79.43,79.445,79.395,79.4,159200000.0
2009-04-21 10:43:00,79.39,79.4,79.36,79.4,306600001.0
2009-04-21 10:44:00,79.365,79.435,79.365,79.43,245800000.0
2009-04-21 10:45:00,79.435,79.46,79.41,79.41,272200000.0
2009-04-21 10:46:00,79.415,79.46,79.405,79.45,317800000.0
2009-04-21 10:47:00,79.455,79.455,79.425,79.45,238800000.0
2009-04-21 10:48:00,79.445,79.46,79.435,79.45,254200000.0
2009-04-21 10:49:00,79.44,79.44,79.36,79.36,276000000.0
2009-04-21 10:50:00,79.36,79.39,79.36,79.375,152200000.0
2009-04-21 10:51:00,79.365,79.39,79.36,79.36,188800000.0
2009-04-21 10:52:00,79.36,79.37,79.34,79.36,392600000.0
2009-04-21 10:53:00,79.35,79.36,79.315,79.315,150800000.0
2009-04-21 10:54:00,79.32,79.34,79.29,79.29,179800000.0
2009-04-21 10:55:00,79.295,79.325,79.29,79.32,125800000.0
2009-04-21 10:56:00,79.305,79.4,79.3,79.395,356000000.0
2009-04-21 10:57:00,79.395,79.45,79.39,79.45,338000000.0
2009-04-21 10:58:00,79.445,79.45,79.415,79.43,199200000.0
2009-04-21 10:59:00,79.42,79.435,79.33,79.345,299800000.0
2009-04-21 11:00:00,79.35,79.43,79.35,79.35,301600000.0
2009-04-21 11:01:00,79.36,79.42,79.35,79.4,323400000.0
2009-04-21 11:02:00,79.41,79.445,79.395,79.415,178600000.0
2009-04-21 11:03:00,79.415,79.495,79.415,79.495,217800000.0
2009-04-21 11:04:00,79.495,79.63,79.485,79.62,137200000.0
2009-04-21 11:05:00,79.635,79.64,79.6,79.6,122600000.0
2009-04-21 11:06:00,79.625,79.635,79.59,79.62,213000000.0
2009-04-21 11:07:00,79.595,79.595,79.54,79.54,173000000.0
2009-04-21 11:08:00,79.54,79.635,79.54,79.59,232000000.0
2009-04-21 11:09:00,79.59,79.59,79.545,79.55,238200000.0
2009-04-21 11:10:00,79.55,79.61,79.525,79.6,264600000.0
2009-04-21 11:11:00,79.585,79.586,79.486,79.528,279800000.0
2009-04-21 11:12:00,79.54,79.56,79.495,79.505,279800000.0
2009-04-21 11:13:00,79.5,79.605,79.495,79.56,400000001.0
2009-04-21 11:14:00,79.56,79.605,79.51,79.585,367600000.0
2009-04-21 11:15:00,79.585,79.63,79.565,79.61,250800000.0
2009-04-21 11:16:00,79.59,79.67,79.59,79.65,198600000.0
2009-04-21 11:17:00,79.64,79.655,79.63,79.64,230400000.0
2009-04-21 11:18:00,79.64,79.66,79.615,79.615,226000000.0
2009-04-21 11:19:00,79.62,79.65,79.62,79.625,253400000.0
2009-04-21 11:20:00,79.63,79.64,79.61,79.61,177000000.0
2009-04-21 11:21:00,79.61,79.68,79.61,79.655,495600000.0
2009-04-21 11:22:00,79.65,79.7,79.635,79.68,411600000.0
2009-04-21 11:23:00,79.65,79.67,79.64,79.655,201600000.0
2009-04-21 11:24:00,79.655,79.67,79.615,79.615,194000000.0
2009-04-21 11:25:00,79.615,79.63,79.61,79.625,125400000.0
2009-04-21 11:26:00,79.63,79.63,79.615,79.62,156600000.0
2009-04-21 11:27:00,79.62,79.65,79.615,79.64,195000000.0
2009-04-21 11:28:00,79.64,79.65,79.585,79.585,301800000.0
2009-04-21 11:29:00,79.585,79.59,79.55,79.565,253800000.0
2009-04-21 11:30:00,79.57,79.57,79.55,79.56,230200000.0
2009-04-21 11:31:00,79.57,79.58,79.555,79.555,58000000.0
2009-04-21 11:32:00,79.56,79.57,79.56,79.56,45000000.0
2009-04-21 11:33:00,79.555,79.56,79.535,79.535,110000001.0
2009-04-21 11:34:00,79.51,79.53,79.51,79.52,123800000.0
2009-04-21 11:35:00,79.53,79.58,79.53,79.58,319600000.0
2009-04-21 11:36:00,79.57,79.585,79.555,79.565,154200000.0
2009-04-21 11:37:00,79.565,79.575,79.535,79.57,264600000.0
2009-04-21 11:38:00,79.56,79.59,79.54,79.59,263200000.0
2009-04-21 11:39:00,79.58,79.6,79.54,79.545,202000000.0
2009-04-21 11:40:00,79.525,79.55,79.505,79.55,205000000.0
2009-04-21 11:41:00,79.545,79.55,79.46,79.465,371200000.0
2009-04-21 11:42:00,79.455,79.47,79.43,79.45,200600000.0
2009-04-21 11:43:00,79.445,79.46,79.415,79.43,325600000.0
2009-04-21 11:44:00,79.415,79.415,79.32,79.38,488700000.0
2009-04-21 11:45:00,79.38,79.44,79.37,79.405,589400001.0
2009-04-21 11:46:00,79.4,79.43,79.355,79.36,129600000.0
2009-04-21 11:47:00,79.36,79.41,79.345,79.4,182400000.0
2009-04-21 11:48:00,79.4,79.41,79.37,79.38,371400000.0
2009-04-21 11:49:00,79.38,79.4,79.34,79.36,320600000.0
2009-04-21 11:50:00,79.365,79.38,79.35,79.355,223000000.0
2009-04-21 11:51:00,79.37,79.39,79.365,79.385,175800000.0
2009-04-21 11:52:00,79.385,79.4,79.36,79.36,135600000.0
2009-04-21 11:53:00,79.37,79.39,79.355,79.39,194800000.0
2009-04-21 11:54:00,79.39,79.41,79.375,79.4,325800000.0
2009-04-21 11:55:00,79.41,79.41,79.37,79.375,124600000.0
2009-04-21 11:56:00,79.38,79.395,79.365,79.37,172600000.0
2009-04-21 11:57:00,79.37,79.43,79.365,79.41,236800000.0
2009-04-21 11:58:00,79.41,79.44,79.395,79.395,242000001.0
2009-04-21 11:59:00,79.395,79.4,79.33,79.38,359400000.0
2009-04-21 12:00:00,79.36,79.415,79.34,79.4,410000000.0
2009-04-21 12:01:00,79.405,79.465,79.385,79.435,502400002.0
2009-04-21 12:02:00,79.44,79.47,79.43,79.45,359800000.0
2009-04-21 12:03:00,79.44,79.46,79.42,79.435,410200000.0
2009-04-21 12:04:00,79.435,79.46,79.42,79.45,466600000.0
2009-04-21 12:05:00,79.45,79.49,79.45,79.485,208400000.0
2009-04-21 12:06:00,79.485,79.525,79.475,79.525,194800000.0
2009-04-21 12:07:00,79.535,79.6,79.535,79.59,190600000.0
2009-04-21 12:08:00,79.59,79.6,79.555,79.555,182800000.0
2009-04-21 12:09:00,79.55,79.585,79.54,79.585,314000002.0
2009-04-21 12:10:00,79.585,79.59,79.555,79.56,140000000.0
2009-04-21 12:11:00,79.56,79.61,79.55,79.57,458200004.0
2009-04-21 12:12:00,79.56,79.565,79.53,79.56,148200000.0
2009-04-21 12:13:00,79.56,79.58,79.545,79.565,271000000.0
2009-04-21 12:14:00,79.575,79.58,79.535,79.555,346400003.0
2009-04-21 12:15:00,79.56,79.59,79.495,79.5,407200002.0
2009-04-21 12:16:00,79.51,79.51,79.425,79.455,378400001.0
2009-04-21 12:17:00,79.455,79.49,79.44,79.49,377800001.0
2009-04-21 12:18:00,79.485,79.5,79.47,79.48,210400000.0
2009-04-21 12:19:00,79.47,79.48,79.45,79.48,289200000.0
2009-04-21 12:20:00,79.48,79.52,79.41,79.435,301000000.0
2009-04-21 12:21:00,79.44,79.465,79.44,79.465,79800000.0
2009-04-21 12:22:00,79.465,79.475,79.44,79.45,120400000.0
2009-04-21 12:23:00,79.45,79.485,79.44,79.485,250400001.0
2009-04-21 12:24:00,79.485,79.49,79.44,79.45,203200000.0
2009-04-21 12:25:00,79.45,79.465,79.41,79.455,194200000.0
2009-04-21 12:26:00,79.455,79.48,79.45,79.46,105600000.0
2009-04-21 12:27:00,79.465,79.47,79.42,79.43,104600001.0
2009-04-21 12:28:00,79.43,79.45,79.425,79.45,261000000.0
2009-04-21 12:29:00,79.45,79.46,79.365,79.435,255400000.0
2009-04-21 12:30:00,79.435,79.44,79.43,79.44,43800000.0
2009-04-21 12:31:00,79.435,79.47,79.435,79.46,117600000.0
2009-04-21 12:32:00,79.465,79.48,79.465,79.47,137200000.0
2009-04-21 12:33:00,79.47,79.49,79.47,79.485,181600000.0
2009-04-21 12:34:00,79.485,79.485,79.465,79.47,77000000.0
2009-04-21 12:35:00,79.475,79.49,79.455,79.475,256400000.0
2009-04-21 12:36:00,79.475,79.53,79.475,79.52,179200000.0
2009-04-21 12:37:00,79.52,79.565,79.52,79.56,271600000.0
2009-04-21 12:38:00,79.565,79.59,79.52,79.52,212600000.0
2009-04-21 12:39:00,79.53,79.55,79.515,79.52,89200000.0
2009-04-21 12:40:00,79.525,79.545,79.505,79.505,41800000.0
2009-04-21 12:41:00,79.505,79.51,79.455,79.46,186200000.0
2009-04-21 12:42:00,79.465,79.475,79.46,79.46,106600001.0
2009-04-21 12:43:00,79.46,79.47,79.45,79.465,82800000.0
2009-04-21 12:44:00,79.465,79.47,79.415,79.425,281400000.0
2009-04-21 12:45:00,79.42,79.46,79.415,79.44,240800000.0
2009-04-21 12:46:00,79.45,79.455,79.435,79.45,80400000.0
2009-04-21 12:47:00,79.45,79.46,79.39,79.425,264400000.0
2009-04-21 12:48:00,79.425,79.435,79.395,79.405,239600000.0
2009-04-21 12:49:00,79.405,79.405,79.36,79.37,441600000.0
2009-04-21 12:50:00,79.36,79.38,79.32,79.375,388600000.0
2009-04-21 12:51:00,79.375,79.415,79.37,79.385,394200000.0
2009-04-21 12:52:00,79.39,79.405,79.37,79.37,309800000.0
2009-04-21 12:53:00,79.375,79.4,79.35,79.36,320600000.0
2009-04-21 12:54:00,79.36,79.36,79.33,79.335,180000000.0
2009-04-21 12:55:00,79.34,79.34,79.28,79.28,381200000.0
2009-04-21 12:56:00,79.28,79.35,79.28,79.34,301000000.0
2009-04-21 12:57:00,79.345,79.37,79.315,79.32,179200000.0
2009-04-21 12:58:00,79.33,79.33,79.28,79.31,247200000.0
2009-04-21 12:59:00,79.28,79.35,79.28,79.295,260400000.0
2009-04-21 13:00:00,79.295,79.33,79.29,79.3,328800000.0
2009-04-21 13:01:00,79.3,79.325,79.3,79.32,212600000.0
2009-04-21 13:02:00,79.32,79.33,79.32,79.32,106000000.0
2009-04-21 13:03:00,79.33,79.33,79.24,79.27,298400000.0
2009-04-21 13:04:00,79.28,79.29,79.23,79.24,320200000.0
2009-04-21 13:05:00,79.24,79.25,79.21,79.23,256000000.0
2009-04-21 13:06:00,79.22,79.285,79.215,79.285,298600000.0
2009-04-21 13:07:00,79.3,79.32,79.26,79.285,221200000.0
2009-04-21 13:08:00,79.285,79.29,79.215,79.23,220000000.0
2009-04-21 13:09:00,79.215,79.23,79.2,79.205,212000000.0
2009-04-21 13:10:00,79.205,79.21,79.195,79.195,118800000.0
2009-04-21 13:11:00,79.195,79.27,79.19,79.24,220000000.0
2009-04-21 13:12:00,79.24,79.26,79.24,79.255,115000000.0
2009-04-21 13:13:00,79.255,79.26,79.255,79.26,128000000.0
2009-04-21 13:14:00,79.26,79.28,79.26,79.275,147800000.0
2009-04-21 13:15:00,79.275,79.38,79.275,79.36,233800000.0
2009-04-21 13:16:00,79.37,79.4,79.37,79.385,172800000.0
2009-04-21 13:17:00,79.385,79.39,79.34,79.35,192600000.0
2009-04-21 13:18:00,79.36,79.375,79.335,79.375,180800000.0
2009-04-21 13:19:00,79.345,79.37,79.34,79.36,198000000.0
2009-04-21 13:20:00,79.36,79.4,79.325,79.325,237200000.0
2009-04-21 13:21:00,79.325,79.34,79.325,79.33,142200000.0
2009-04-21 13:22:00,79.335,79.4,79.335,79.385,251600000.0
2009-04-21 13:23:00,79.385,79.4,79.38,79.38,122600000.0
2009-04-21 13:24:00,79.385,79.39,79.345,79.345,93000000.0
2009-04-21 13:25:00,79.34,79.34,79.305,79.305,147000000.0
2009-04-21 13:26:00,79.305,79.32,79.3,79.305,110200000.0
2009-04-21 13:27:00,79.305,79.305,79.25,79.27,191600000.0
2009-04-21 13:28:00,79.26,79.27,79.19,79.19,99000000.0
2009-04-21 13:29:00,79.19,79.21,79.13,79.15,229800000.0
2009-04-21 13:30:00,79.15,79.19,79.15,79.19,132400000.0
2009-04-21 13:31:00,79.2,79.24,79.195,79.235,195000000.0
2009-04-21 13:32:00,79.24,79.255,79.24,79.24,57200000.0
2009-04-21 13:33:00,79.24,79.24,79.11,79.135,343600001.0
2009-04-21 13:34:00,79.13,79.18,79.13,79.17,159400000.0
2009-04-21 13:35:00,79.17,79.21,79.15,79.2,200200000.0
2009-04-21 13:36:00,79.195,79.225,79.19,79.21,292400000.0
2009-04-21 13:37:00,79.225,79.23,79.16,79.23,341000000.0
2009-04-21 13:38:00,79.225,79.24,79.22,79.235,126400000.0
2009-04-21 13:39:00,79.235,79.24,79.23,79.23,48800000.0
2009-04-21 13:40:00,79.23,79.235,79.22,79.225,53800000.0
2009-04-21 13:41:00,79.215,79.215,79.165,79.2,214600000.0
2009-04-21 13:42:00,79.2,79.23,79.2,79.225,142600000.0
2009-04-21 13:43:00,79.22,79.245,79.22,79.24,123000000.0
2009-04-21 13:44:00,79.245,79.27,79.23,79.23,134200000.0
2009-04-21 13:45:00,79.23,79.23,79.175,79.175,117800000.0
2009-04-21 13:46:00,79.175,79.185,79.145,79.155,67600000.0
2009-04-21 13:47:00,79.16,79.175,79.16,79.17,105000000.0
2009-04-21 13:48:00,79.18,79.19,79.17,79.18,100800000.0
2009-04-21 13:49:00,79.17,79.19,79.17,79.19,126600000.0
2009-04-21 13:50:00,79.19,79.205,79.19,79.2,128400000.0
2009-04-21 13:51:00,79.19,79.2,79.17,79.19,133600000.0
2009-04-21 13:52:00,79.19,79.21,79.19,79.2,175200000.0
2009-04-21 13:53:00,79.21,79.215,79.205,79.205,69600000.0
2009-04-21 13:54:00,79.22,79.23,79.205,79.205,130200000.0
2009-04-21 13:55:00,79.205,79.22,79.2,79.22,90000000.0
2009-04-21 13:56:00,79.22,79.22,79.19,79.19,82200000.0
2009-04-21 13:57:00,79.19,79.2,79.19,79.195,40200000.0
2009-04-21 13:58:00,79.195,79.195,79.175,79.195,82800000.0
2009-04-21 13:59:00,79.19,79.22,79.155,79.22,316000000.0
2009-04-21 14:00:00,79.21,79.235,79.2,79.235,234400000.0
2009-04-21 14:01:00,79.255,79.26,79.225,79.225,74600000.0
2009-04-21 14:02:00,79.22,79.245,79.205,79.21,62600000.0
2009-04-21 14:03:00,79.21,79.22,79.17,79.17,144400000.0
2009-04-21 14:04:00,79.17,79.18,79.115,79.155,162200000.0
2009-04-21 14:05:00,79.155,79.185,79.155,79.17,160000000.0
2009-04-21 14:06:00,79.17,79.18,79.145,79.145,151200000.0
2009-04-21 14:07:00,79.15,79.17,79.12,79.13,215400000.0
2009-04-21 14:08:00,79.13,79.145,79.125,79.13,140800000.0
2009-04-21 14:09:00,79.12,79.15,79.095,79.11,185200000.0
2009-04-21 14:10:00,79.11,79.13,79.105,79.12,58000000.0
2009-04-21 14:11:00,79.12,79.13,79.11,79.11,54600000.0
2009-04-21 14:12:00,79.11,79.11,79.08,79.085,142800000.0
2009-04-21 14:13:00,79.085,79.1,79.065,79.09,120200000.0
2009-04-21 14:14:00,79.08,79.08,78.975,78.995,110800000.0
2009-04-21 14:15:00,78.995,79.04,78.99,79.04,151600000.0
2009-04-21 14:16:00,79.04,79.07,79.03,79.03,103200000.0
2009-04-21 14:17:00,79.03,79.055,79.025,79.03,152400000.0
2009-04-21 14:18:00,79.04,79.085,79.04,79.065,97600000.0
2009-04-21 14:19:00,79.07,79.08,79.06,79.065,130400000.0
2009-04-21 14:20:00,79.08,79.125,79.065,79.11,349800000.0
2009-04-21 14:21:00,79.12,79.14,79.11,79.14,161600000.0
2009-04-21 14:22:00,79.14,79.15,79.115,79.12,240000000.0
2009-04-21 14:23:00,79.125,79.13,79.08,79.08,137200000.0
2009-04-21 14:24:00,79.08,79.085,79.06,79.08,103000000.0
2009-04-21 14:25:00,79.08,79.08,79.01,79.01,84000000.0
2009-04-21 14:26:00,79.015,79.035,79.005,79.03,197400000.0
2009-04-21 14:27:00,79.03,79.045,79.02,79.04,64600000.0
2009-04-21 14:28:00,79.045,79.06,79.025,79.045,127000000.0
2009-04-21 14:29:00,79.035,79.05,78.99,79.025,245800000.0
2009-04-21 14:30:00,79.025,79.08,78.99,79.08,230200000.0
2009-04-21 14:31:00,79.08,79.11,79.075,79.105,124000000.0
2009-04-21 14:32:00,79.11,79.11,79.015,79.015,159600000.0
2009-04-21 14:33:00,79.01,79.03,78.965,78.985,250200000.0
2009-04-21 14:34:00,78.99,78.99,78.935,78.955,522600000.0
2009-04-21 14:35:00,78.96,78.98,78.925,78.935,276800000.0
2009-04-21 14:36:00,78.94,78.98,78.895,78.93,254400000.0
2009-04-21 14:37:00,78.93,78.995,78.93,78.995,333400000.0
2009-04-21 14:38:00,78.995,79.0,78.97,79.0,178600000.0
2009-04-21 14:39:00,79.005,79.015,78.995,79.0,59600000.0
2009-04-21 14:40:00,79.0,79.01,78.99,78.99,183200000.0
2009-04-21 14:41:00,78.99,79.06,78.99,79.06,95200000.0
2009-04-21 14:42:00,79.06,79.11,79.06,79.11,249800000.0
2009-04-21 14:43:00,79.11,79.115,79.08,79.105,130200000.0
2009-04-21 14:44:00,79.11,79.11,79.085,79.11,185600000.0
2009-04-21 14:45:00,79.115,79.115,79.1,79.1,135000000.0
2009-04-21 14:46:00,79.1,79.11,79.09,79.1,209000000.0
2009-04-21 14:47:00,79.11,79.11,79.055,79.065,127600000.0
2009-04-21 14:48:00,79.055,79.07,79.05,79.06,90600000.0
2009-04-21 14:49:00,79.05,79.06,79.03,79.035,182000000.0
2009-04-21 14:50:00,79.035,79.06,79.03,79.05,191800000.0
2009-04-21 14:51:00,79.05,79.05,79.0,79.03,198000001.0
2009-04-21 14:52:00,79.03,79.04,79.015,79.03,141000000.0
2009-04-21 14:53:00,79.02,79.07,79.005,79.06,234000000.0
2009-04-21 14:54:00,79.06,79.1,79.045,79.05,176200000.0
2009-04-21 14:55:00,79.045,79.05,79.02,79.04,155800000.0
2009-04-21 14:56:00,79.04,79.04,79.03,79.04,87600000.0
2009-04-21 14:57:00,79.04,79.1,79.04,79.06,247200000.0
2009-04-21 14:58:00,79.07,79.07,79.045,79.055,142600000.0
2009-04-21 14:59:00,79.055,79.1,79.025,79.025,321000000.0
2009-04-21 15:00:00,79.015,79.015,78.725,78.775,253400000.0
2009-04-21 15:01:00,78.77,78.835,78.75,78.79,250000000.0
2009-04-21 15:02:00,78.79,78.79,78.59,78.635,336600000.0
2009-04-21 15:03:00,78.64,78.66,78.505,78.515,459200000.0
2009-04-21 15:04:00,78.51,78.52,78.47,78.47,412600000.0
2009-04-21 15:05:00,78.48,78.54,78.48,78.49,211000000.0
2009-04-21 15:06:00,78.495,78.495,78.445,78.45,300400000.0
2009-04-21 15:07:00,78.45,78.525,78.445,78.525,284600000.0
2009-04-21 15:08:00,78.52,78.53,78.455,78.455,257400000.0
2009-04-21 15:09:00,78.46,78.605,78.46,78.595,218200000.0
2009-04-21 15:10:00,78.595,78.67,78.575,78.61,367000000.0
2009-04-21 15:11:00,78.615,78.63,78.595,78.63,171800000.0
2009-04-21 15:12:00,78.62,78.62,78.565,78.57,112800000.0
2009-04-21 15:13:00,78.57,78.58,78.5,78.54,246000000.0
2009-04-21 15:14:00,78.535,78.55,78.51,78.52,230400000.0
2009-04-21 15:15:00,78.53,78.54,78.445,78.45,252400000.0
2009-04-21 15:16:00,78.455,78.5,78.445,78.45,329800000.0
2009-04-21 15:17:00,78.445,78.45,78.405,78.415,266800000.0
2009-04-21 15:18:00,78.415,78.455,78.415,78.42,381400000.0
2009-04-21 15:19:00,78.42,78.43,78.38,78.385,234800000.0
2009-04-21 15:20:00,78.38,78.385,78.305,78.32,164300000.0
2009-04-21 15:21:00,78.32,78.325,78.3,78.315,181600000.0
2009-04-21 15:22:00,78.315,78.35,78.31,78.32,206800000.0
2009-04-21 15:23:00,78.32,78.345,78.32,78.32,139400000.0
2009-04-21 15:24:00,78.335,78.335,78.3,78.325,183200000.0
2009-04-21 15:25:00,78.32,78.335,78.24,78.29,230200000.0
2009-04-21 15:26:00,78.29,78.305,78.255,78.27,155000000.0
2009-04-21 15:27:00,78.265,78.395,78.265,78.395,206400000.0
2009-04-21 15:28:00,78.39,78.41,78.345,78.36,270400000.0
2009-04-21 15:29:00,78.36,78.39,78.33,78.33,148000000.0
2009-04-21 15:30:00,78.32,78.36,78.32,78.34,139800000.0
2009-04-21 15:31:00,78.34,78.405,78.335,78.38,154400000.0
2009-04-21 15:32:00,78.38,78.43,78.345,78.43,154400000.0
2009-04-21 15:33:00,78.43,78.46,78.41,78.455,148800000.0
2009-04-21 15:34:00,78.45,78.55,78.445,78.54,328600000.0
2009-04-21 15:35:00,78.55,78.6,78.54,78.6,262200000.0
2009-04-21 15:36:00,78.59,78.605,78.53,78.535,324000000.0
2009-04-21 15:37:00,78.525,78.53,78.5,78.52,291200000.0
2009-04-21 15:38:00,78.53,78.65,78.53,78.65,248000000.0
2009-04-21 15:39:00,78.65,78.72,78.65,78.715,185600000.0
2009-04-21 15:40:00,78.715,78.75,78.685,78.7,209400000.0
2009-04-21 15:41:00,78.7,78.7,78.615,78.62,298800000.0
2009-04-21 15:42:00,78.615,78.64,78.59,78.64,184800000.0
2009-04-21 15:43:00,78.635,78.685,78.62,78.64,233800000.0
2009-04-21 15:44:00,78.65,78.65,78.545,78.56,193000000.0
2009-04-21 15:45:00,78.56,78.665,78.56,78.625,235800000.0
2009-04-21 15:46:00,78.62,78.62,78.55,78.56,101800000.0
2009-04-21 15:47:00,78.56,78.56,78.52,78.545,155600000.0
2009-04-21 15:48:00,78.55,78.66,78.55,78.65,280800000.0
2009-04-21 15:49:00,78.65,78.655,78.625,78.65,215800000.0
2009-04-21 15:50:00,78.65,78.76,78.65,78.76,206400000.0
2009-04-21 15:51:00,78.76,78.79,78.695,78.78,328000000.0
2009-04-21 15:52:00,78.79,78.885,78.79,78.885,301800000.0
2009-04-21 15:53:00,78.885,78.885,78.795,78.875,360200000.0
2009-04-21 15:54:00,78.875,78.88,78.81,78.82,325400000.0
2009-04-21 15:55:00,78.81,78.895,78.795,78.8,431200000.0
2009-04-21 15:56:00,78.81,78.84,78.8,78.82,221800000.0
2009-04-21 15:57:00,78.84,78.84,78.76,78.77,269800000.0
2009-04-21 15:58:00,78.78,78.78,78.755,78.76,162000000.0
2009-04-21 15:59:00,78.765,78.77,78.695,78.7,215400000.0
2009-04-21 16:00:00,78.705,78.77,78.7,78.74,386400000.0
2009-04-21 16:01:00,78.745,78.79,78.725,78.725,227800000.0
2009-04-21 16:02:00,78.7,78.7,78.645,78.66,323000000.0
2009-04-21 16:03:00,78.65,78.705,78.625,78.675,342800000.0
2009-04-21 16:04:00,78.67,78.79,78.665,78.7,344200000.0
2009-04-21 16:05:00,78.7,78.725,78.685,78.695,364800000.0
2009-04-21 16:06:00,78.69,78.76,78.685,78.735,268000000.0
2009-04-21 16:07:00,78.735,78.79,78.705,78.705,162400000.0
2009-04-21 16:08:00,78.705,78.76,78.7,78.76,114200000.0
2009-04-21 16:09:00,78.76,78.87,78.75,78.81,207400000.0
2009-04-21 16:10:00,78.81,78.84,78.77,78.795,234200000.0
2009-04-21 16:11:00,78.8,78.82,78.8,78.805,137800000.0
2009-04-21 16:12:00,78.805,78.89,78.8,78.89,242800000.0
2009-04-21 16:13:00,78.88,78.88,78.765,78.78,242000000.0
2009-04-21 16:14:00,78.77,78.8,78.765,78.79,140600000.0
2009-04-21 16:15:00,78.795,78.795,78.74,78.74,88400000.0
2009-04-21 16:16:00,78.73,78.735,78.65,78.68,372600000.0
2009-04-21 16:17:00,78.685,78.77,78.685,78.765,208200000.0
2009-04-21 16:18:00,78.75,78.755,78.71,78.735,227000000.0
2009-04-21 16:19:00,78.73,78.79,78.72,78.775,155200000.0
2009-04-21 16:20:00,78.77,78.795,78.735,78.795,274800000.0
2009-04-21 16:21:00,78.79,78.795,78.725,78.73,202600000.0
2009-04-21 16:22:00,78.725,78.76,78.72,78.75,259000000.0
2009-04-21 16:23:00,78.745,78.77,78.745,78.76,106600000.0
2009-04-21 16:24:00,78.76,78.76,78.73,78.73,196000000.0
2009-04-21 16:25:00,78.73,78.73,78.685,78.69,227000000.0
2009-04-21 16:26:00,78.69,78.72,78.685,78.695,268000001.0
2009-04-21 16:27:00,78.695,78.71,78.66,78.69,165000000.0
2009-04-21 16:28:00,78.7,78.715,78.68,78.715,162400000.0
2009-04-21 16:29:00,78.71,78.72,78.705,78.71,139600000.0
2009-04-21 16:30:00,78.71,78.72,78.695,78.715,103000000.0
2009-04-21 16:31:00,78.72,78.77,78.71,78.74,210600000.0
2009-04-21 16:32:00,78.735,78.76,78.725,78.76,83000000.0
2009-04-21 16:33:00,78.76,78.77,78.735,78.74,191000000.0
2009-04-21 16:34:00,78.725,78.75,78.705,78.735,158200000.0
2009-04-21 16:35:00,78.74,78.75,78.71,78.73,310000000.0
2009-04-21 16:36:00,78.72,78.75,78.7,78.745,309600000.0
2009-04-21 16:37:00,78.745,78.785,78.745,78.765,289800000.0
2009-04-21 16:38:00,78.765,78.775,78.74,78.76,138200000.0
2009-04-21 16:39:00,78.755,78.8,78.75,78.77,107000000.0
2009-04-21 16:40:00,78.77,78.78,78.75,78.77,92000000.0
2009-04-21 16:41:00,78.775,78.8,78.77,78.79,64600000.0
2009-04-21 16:42:00,78.785,78.8,78.785,78.79,55600000.0
2009-04-21 16:43:00,78.77,78.775,78.755,78.775,178800000.0
2009-04-21 16:44:00,78.77,78.865,78.77,78.86,190000000.0
2009-04-21 16:45:00,78.86,78.88,78.85,78.855,185600000.0
2009-04-21 16:46:00,78.86,78.88,78.84,78.86,460800000.0
2009-04-21 16:47:00,78.86,78.87,78.835,78.86,211000000.0
2009-04-21 16:48:00,78.87,78.955,78.865,78.955,254000000.0
2009-04-21 16:49:00,78.965,79.005,78.92,78.92,266800000.0
2009-04-21 16:50:00,78.92,78.995,78.91,78.98,245600000.0
2009-04-21 16:51:00,78.98,78.985,78.96,78.97,152800000.0
2009-04-21 16:52:00,78.97,78.99,78.965,78.965,100000000.0
2009-04-21 16:53:00,78.96,78.985,78.96,78.98,137800000.0
2009-04-21 16:54:00,78.985,78.985,78.965,78.975,73600000.0
2009-04-21 16:55:00,78.97,78.99,78.965,78.98,94400000.0
2009-04-21 16:56:00,78.985,79.035,78.98,79.0,204800000.0
2009-04-21 16:57:00,78.995,79.01,78.96,78.96,215600000.0
2009-04-21 16:58:00,78.97,79.075,78.97,79.065,253000000.0
2009-04-21 16:59:00,79.075,79.14,79.07,79.14,310600000.0
2009-04-21 17:00:00,79.1,79.15,79.085,79.125,462600000.0
2009-04-21 17:01:00,79.125,79.17,79.12,79.13,212200000.0
2009-04-21 17:02:00,79.135,79.14,79.105,79.105,219400000.0
2009-04-21 17:03:00,79.11,79.115,79.085,79.1,136800000.0
2009-04-21 17:04:00,79.1,79.13,79.1,79.105,148800000.0
2009-04-21 17:05:00,79.12,79.135,79.09,79.125,253000000.0
2009-04-21 17:06:00,79.13,79.15,79.105,79.14,233800000.0
2009-04-21 17:07:00,79.14,79.185,79.135,79.17,348800000.0
2009-04-21 17:08:00,79.17,79.23,79.165,79.22,123400000.0
2009-04-21 17:09:00,79.22,79.4,79.22,79.34,330200000.0
2009-04-21 17:10:00,79.33,79.345,79.305,79.32,479200000.0
2009-04-21 17:11:00,79.315,79.33,79.295,79.305,394400000.0
2009-04-21 17:12:00,79.305,79.435,79.305,79.42,398000000.0
2009-04-21 17:13:00,79.415,79.5,79.39,79.475,407600000.0
2009-04-21 17:14:00,79.455,79.5,79.445,79.48,415200000.0
2009-04-21 17:15:00,79.48,79.7,79.47,79.65,525000000.0
2009-04-21 17:16:00,79.64,79.7,79.64,79.66,289000000.0
2009-04-21 17:17:00,79.66,79.665,79.625,79.63,291200000.0
2009-04-21 17:18:00,79.63,79.64,79.55,79.565,248200000.0
2009-04-21 17:19:00,79.57,79.61,79.515,79.61,547200000.0
2009-04-21 17:20:00,79.61,79.65,79.59,79.6,356600000.0
2009-04-21 17:21:00,79.61,79.61,79.54,79.55,271200000.0
2009-04-21 17:22:00,79.56,79.57,79.535,79.55,222200000.0
2009-04-21 17:23:00,79.55,79.56,79.53,79.56,285000000.0
2009-04-21 17:24:00,79.555,79.575,79.52,79.53,631400000.0
2009-04-21 17:25:00,79.54,79.59,79.535,79.575,252600000.0
2009-04-21 17:26:00,79.575,79.59,79.505,79.54,351600000.0
2009-04-21 17:27:00,79.54,79.55,79.485,79.49,509000000.0
2009-04-21 17:28:00,79.485,79.5,79.445,79.47,484800000.0
2009-04-21 17:29:00,79.46,79.5,79.45,79.465,380800000.0
2009-04-21 17:30:00,79.47,79.495,79.445,79.48,424800000.0
2009-04-21 17:31:00,79.5,79.52,79.46,79.47,308800000.0
2009-04-21 17:32:00,79.47,79.485,79.445,79.48,179400000.0
2009-04-21 17:33:00,79.48,79.49,79.45,79.455,401200000.0
2009-04-21 17:34:00,79.455,79.495,79.455,79.49,212200000.0
2009-04-21 17:35:00,79.49,79.51,79.485,79.5,163600000.0
2009-04-21 17:36:00,79.5,79.505,79.465,79.475,399800001.0
2009-04-21 17:37:00,79.48,79.5,79.465,79.485,256600000.0
2009-04-21 17:38:00,79.485,79.51,79.46,79.48,312200000.0
2009-04-21 17:39:00,79.475,79.52,79.475,79.48,444800000.0
2009-04-21 17:40:00,79.48,79.52,79.475,79.49,405400000.0
2009-04-21 17:41:00,79.49,79.51,79.47,79.51,218600000.0
2009-04-21 17:42:00,79.54,79.61,79.535,79.61,272400000.0
2009-04-21 17:43:00,79.61,79.61,79.555,79.56,361800000.0
2009-04-21 17:44:00,79.565,79.58,79.54,79.57,386200000.0
2009-04-21 17:45:00,79.565,79.645,79.565,79.63,404200000.0
2009-04-21 17:46:00,79.64,79.64,79.585,79.605,551200000.0
2009-04-21 17:47:00,79.62,79.66,79.615,79.655,329200000.0
2009-04-21 17:48:00,79.67,79.74,79.665,79.73,520200002.0
2009-04-21 17:49:00,79.725,79.77,79.725,79.76,358400000.0
2009-04-21 17:50:00,79.76,79.765,79.73,79.74,567200000.0
2009-04-21 17:51:00,79.74,79.74,79.65,79.665,402200000.0
2009-04-21 17:52:00,79.675,79.675,79.635,79.64,417000000.0
2009-04-21 17:53:00,79.64,79.64,79.57,79.58,415000000.0
2009-04-21 17:54:00,79.58,79.69,79.57,79.66,330800000.0
2009-04-21 17:55:00,79.66,79.68,79.65,79.67,258800000.0
2009-04-21 17:56:00,79.68,79.705,79.665,79.67,320000000.0
2009-04-21 17:57:00,79.655,79.71,79.64,79.71,333400000.0
2009-04-21 17:58:00,79.71,79.76,79.675,79.7,504600000.0
2009-04-21 17:59:00,79.7,79.81,79.7,79.77,422200000.0
2009-04-21 18:00:00,79.77,79.815,79.755,79.765,355600000.0
2009-04-21 18:01:00,79.765,79.77,79.715,79.72,267800000.0
2009-04-21 18:02:00,79.72,79.73,79.68,79.695,508600000.0
2009-04-21 18:03:00,79.7,79.71,79.635,79.655,367200001.0
2009-04-21 18:04:00,79.655,79.67,79.625,79.635,370600000.0
2009-04-21 18:05:00,79.635,79.66,79.59,79.65,602400000.0
2009-04-21 18:06:00,79.65,79.675,79.62,79.655,254200000.0
2009-04-21 18:07:00,79.655,79.68,79.63,79.63,244600000.0
2009-04-21 18:08:00,79.64,79.67,79.605,79.64,342800000.0
2009-04-21 18:09:00,79.64,79.67,79.595,79.595,297400000.0
2009-04-21 18:10:00,79.6,79.61,79.58,79.58,315200000.0
2009-04-21 18:11:00,79.59,79.59,79.53,79.54,340800000.0
2009-04-21 18:12:00,79.53,79.54,79.515,79.54,159800000.0
2009-04-21 18:13:00,79.535,79.56,79.525,79.56,303400000.0
2009-04-21 18:14:00,79.57,79.62,79.57,79.61,319800000.0
2009-04-21 18:15:00,79.605,79.62,79.59,79.62,205800000.0
2009-04-21 18:16:00,79.61,79.65,79.585,79.61,295800000.0
2009-04-21 18:17:00,79.615,79.615,79.59,79.59,133400000.0
2009-04-21 18:18:00,79.59,79.6,79.585,79.595,150800000.0
2009-04-21 18:19:00,79.595,79.69,79.59,79.68,247800000.0
2009-04-21 18:20:00,79.67,79.77,79.67,79.74,303600000.0
2009-04-21 18:21:00,79.74,79.74,79.69,79.695,406000000.0
2009-04-21 18:22:00,79.695,79.71,79.67,79.68,297600000.0
2009-04-21 18:23:00,79.68,79.695,79.645,79.66,159800000.0
2009-04-21 18:24:00,79.66,79.75,79.655,79.705,303800000.0
2009-04-21 18:25:00,79.71,79.71,79.66,79.695,282000000.0
2009-04-21 18:26:00,79.7,79.7,79.69,79.695,65200000.0
2009-04-21 18:27:00,79.7,79.7,79.665,79.67,204800000.0
2009-04-21 18:28:00,79.665,79.67,79.585,79.625,193200000.0
2009-04-21 18:29:00,79.62,79.66,79.58,79.58,394200000.0
2009-04-21 18:30:00,79.58,79.64,79.58,79.64,266800000.0
2009-04-21 18:31:00,79.65,79.65,79.625,79.63,164000000.0
2009-04-21 18:32:00,79.63,79.74,79.62,79.74,243800000.0
2009-04-21 18:33:00,79.735,79.74,79.66,79.7,451600000.0
2009-04-21 18:34:00,79.7,79.72,79.695,79.695,257600000.0
2009-04-21 18:35:00,79.7,79.77,79.69,79.765,304600000.0
2009-04-21 18:36:00,79.76,79.77,79.73,79.73,143200000.0
2009-04-21 18:37:00,79.73,79.73,79.66,79.68,311600000.0
2009-04-21 18:38:00,79.68,79.69,79.67,79.685,151800000.0
2009-04-21 18:39:00,79.685,79.7,79.675,79.675,67800000.0
2009-04-21 18:40:00,79.68,79.75,79.68,79.72,303200000.0
2009-04-21 18:41:00,79.715,79.73,79.705,79.715,275800000.0
2009-04-21 18:42:00,79.72,79.73,79.71,79.71,199400000.0
2009-04-21 18:43:00,79.705,79.72,79.7,79.715,181800000.0
2009-04-21 18:44:00,79.715,79.73,79.715,79.725,143600000.0
2009-04-21 18:45:00,79.725,79.77,79.725,79.76,183600000.0
2009-04-21 18:46:00,79.76,79.8,79.75,79.8,132600000.0
2009-04-21 18:47:00,79.805,79.845,79.79,79.84,387800000.0
2009-04-21 18:48:00,79.835,79.85,79.815,79.815,303200000.0
2009-04-21 18:49:00,79.8,79.81,79.78,79.8,229400000.0
2009-04-21 18:50:00,79.8,79.925,79.8,79.925,343600000.0
2009-04-21 18:51:00,79.925,79.94,79.89,79.89,345000000.0
2009-04-21 18:52:00,79.89,79.915,79.86,79.905,345000000.0
2009-04-21 18:53:00,79.91,79.94,79.91,79.94,279400000.0
2009-04-21 18:54:00,79.94,80.015,79.935,80.01,369800000.0
2009-04-21 18:55:00,80.01,80.01,79.93,79.93,170200000.0
2009-04-21 18:56:00,79.93,79.985,79.93,79.98,106400000.0
2009-04-21 18:57:00,79.98,80.0,79.955,79.98,196000000.0
2009-04-21 18:58:00,79.97,79.97,79.88,79.88,170200000.0
2009-04-21 18:59:00,79.875,79.89,79.86,79.87,119200000.0
2009-04-21 19:00:00,79.87,79.87,79.845,79.865,144800000.0
2009-04-21 19:01:00,79.86,79.86,79.83,79.83,98800000.0
2009-04-21 19:02:00,79.83,79.84,79.775,79.785,143000000.0
2009-04-21 19:03:00,79.78,79.83,79.77,79.83,263600000.0
2009-04-21 19:04:00,79.83,79.845,79.81,79.83,147600000.0
2009-04-21 19:05:00,79.82,79.86,79.82,79.83,130000000.0
2009-04-21 19:06:00,79.82,79.855,79.82,79.84,265800000.0
2009-04-21 19:07:00,79.84,79.865,79.82,79.82,161800000.0
2009-04-21 19:08:00,79.82,79.86,79.81,79.86,117600000.0
2009-04-21 19:09:00,79.86,79.87,79.85,79.86,91600000.0
2009-04-21 19:10:00,79.87,79.87,79.84,79.87,159800000.0
2009-04-21 19:11:00,79.87,79.88,79.87,79.88,60600000.0
2009-04-21 19:12:00,79.885,79.92,79.88,79.895,155600000.0
2009-04-21 19:13:00,79.895,79.91,79.895,79.91,109000000.0
2009-04-21 19:14:00,79.92,79.92,79.88,79.88,47200000.0
2009-04-21 19:15:00,79.885,79.915,79.885,79.9,189600000.0
2009-04-21 19:16:00,79.9,79.91,79.89,79.91,72200000.0
2009-04-21 19:17:00,79.91,79.92,79.9,79.91,92000000.0
2009-04-21 19:18:00,79.9,79.91,79.885,79.895,205000000.0
2009-04-21 19:19:00,79.89,79.89,79.82,79.83,118200000.0
2009-04-21 19:20:00,79.81,79.86,79.78,79.86,162800000.0
2009-04-21 19:21:00,79.86,79.86,79.81,79.81,91400000.0
2009-04-21 19:22:00,79.805,79.815,79.785,79.8,168200000.0
2009-04-21 19:23:00,79.795,79.805,79.78,79.79,107400000.0
2009-04-21 19:24:00,79.79,79.8,79.79,79.79,42000000.0
2009-04-21 19:25:00,79.79,79.8,79.755,79.78,157400000.0
2009-04-21 19:26:00,79.785,79.85,79.785,79.83,131600000.0
2009-04-21 19:27:00,79.83,79.835,79.785,79.79,147800000.0
2009-04-21 19:28:00,79.78,79.805,79.755,79.76,213600000.0
2009-04-21 19:29:00,79.76,79.76,79.715,79.75,102600000.0
2009-04-21 19:30:00,79.745,79.76,79.745,79.745,65800000.0
2009-04-21 19:31:00,79.75,79.75,79.71,79.71,121000000.0
2009-04-21 19:32:00,79.71,79.71,79.67,79.705,177200000.0
2009-04-21 19:33:00,79.71,79.72,79.7,79.72,95600000.0
2009-04-21 19:34:00,79.71,79.72,79.695,79.71,94200000.0
2009-04-21 19:35:00,79.715,79.805,79.715,79.795,152200000.0
2009-04-21 19:36:00,79.8,79.8,79.715,79.75,161400000.0
2009-04-21 19:37:00,79.75,79.795,79.75,79.79,88800000.0
2009-04-21 19:38:00,79.8,79.8,79.785,79.79,50400000.0
2009-04-21 19:39:00,79.79,79.79,79.755,79.76,33400000.0
2009-04-21 19:40:00,79.76,79.79,79.755,79.79,48200000.0
2009-04-21 19:41:00,79.79,79.85,79.79,79.85,318800000.0
2009-04-21 19:42:00,79.865,79.865,79.855,79.855,69400000.0
2009-04-21 19:43:00,79.83,79.86,79.83,79.85,118200000.0
2009-04-21 19:44:00,79.85,79.85,79.8,79.8,120200000.0
2009-04-21 19:45:00,79.79,79.8,79.785,79.8,49600000.0
2009-04-21 19:46:00,79.8,79.815,79.8,79.805,58000000.0
2009-04-21 19:47:00,79.805,79.83,79.805,79.815,66200000.0
2009-04-21 19:48:00,79.815,79.83,79.8,79.83,110400000.0
2009-04-21 19:49:00,79.82,79.855,79.81,79.81,181600000.0
2009-04-21 19:50:00,79.82,79.85,79.815,79.85,103400000.0
2009-04-21 19:51:00,79.845,79.865,79.805,79.81,219600000.0
2009-04-21 19:52:00,79.805,79.81,79.805,79.81,108400000.0
2009-04-21 19:53:00,79.8,79.81,79.775,79.775,205000000.0
2009-04-21 19:54:00,79.775,79.79,79.77,79.79,42000000.0
2009-04-21 19:55:00,79.79,79.835,79.79,79.82,145400000.0
2009-04-21 19:56:00,79.82,79.92,79.82,79.915,200600000.0
2009-04-21 19:57:00,79.905,79.925,79.87,79.905,243600000.0
2009-04-21 19:58:00,79.9,79.91,79.875,79.88,144800000.0
2009-04-21 19:59:00,79.875,79.89,79.875,79.88,110200000.0
2009-04-21 20:00:00,79.88,80.01,79.88,79.965,471600000.0
2009-04-21 20:01:00,79.975,79.98,79.955,79.97,207600000.0
2009-04-21 20:02:00,79.965,79.97,79.93,79.935,201000000.0
2009-04-21 20:03:00,79.93,79.93,79.92,79.92,52400000.0
2009-04-21 20:04:00,79.92,79.925,79.91,79.92,97800000.0
2009-04-21 20:05:00,79.925,79.925,79.91,79.92,127400000.0
2009-04-21 20:06:00,79.915,79.915,79.87,79.885,222600000.0
2009-04-21 20:07:00,79.895,79.905,79.895,79.895,35600000.0
2009-04-21 20:08:00,79.9,79.915,79.9,79.915,109400000.0
2009-04-21 20:09:00,79.92,79.945,79.91,79.915,193600000.0
2009-04-21 20:10:00,79.92,79.92,79.895,79.91,281000000.0
2009-04-21 20:11:00,79.91,79.93,79.905,79.925,150000000.0
2009-04-21 20:12:00,79.93,79.93,79.915,79.92,118800000.0
2009-04-21 20:13:00,79.92,79.92,79.885,79.89,154400000.0
2009-04-21 20:14:00,79.885,79.89,79.8,79.8,190000000.0
2009-04-21 20:15:00,79.795,79.81,79.765,79.78,212400000.0
2009-04-21 20:16:00,79.78,79.8,79.78,79.785,186000000.0
2009-04-21 20:17:00,79.785,79.81,79.785,79.79,214600000.0
2009-04-21 20:18:00,79.79,79.79,79.695,79.735,417400000.0
2009-04-21 20:19:00,79.72,79.74,79.7,79.73,178200000.0
2009-04-21 20:20:00,79.73,79.745,79.725,79.735,116600000.0
2009-04-21 20:21:00,79.74,79.74,79.725,79.74,95800000.0
2009-04-21 20:22:00,79.74,79.74,79.71,79.725,151400000.0
2009-04-21 20:23:00,79.73,79.73,79.705,79.72,152800000.0
2009-04-21 20:24:00,79.72,79.72,79.685,79.7,219800000.0
2009-04-21 20:25:00,79.705,79.715,79.68,79.68,116400000.0
2009-04-21 20:26:00,79.68,79.7,79.615,79.69,170800000.0
2009-04-21 20:27:00,79.7,79.745,79.7,79.72,215600000.0
2009-04-21 20:28:00,79.72,79.745,79.72,79.735,93000000.0
2009-04-21 20:29:00,79.74,79.745,79.73,79.735,72400000.0
2009-04-21 20:30:00,79.74,79.785,79.73,79.785,273600000.0
2009-04-21 20:31:00,79.81,79.815,79.76,79.78,290400000.0
2009-04-21 20:32:00,79.78,79.79,79.775,79.775,127400000.0
2009-04-21 20:33:00,79.78,79.8,79.78,79.795,147200000.0
2009-04-21 20:34:00,79.79,79.81,79.79,79.81,180200000.0
2009-04-21 20:35:00,79.8,79.855,79.8,79.855,217200000.0
2009-04-21 20:36:00,79.86,79.87,79.8,79.825,297600000.0
2009-04-21 20:37:00,79.825,79.91,79.82,79.885,299600000.0
2009-04-21 20:38:00,79.885,79.905,79.87,79.88,290000000.0
2009-04-21 20:39:00,79.88,79.91,79.88,79.9,161800000.0
2009-04-21 20:40:00,79.905,79.93,79.9,79.915,152400000.0
2009-04-21 20:41:00,79.92,79.92,79.89,79.9,183200000.0
2009-04-21 20:42:00,79.9,79.9,79.88,79.895,230400000.0
2009-04-21 20:43:00,79.895,79.94,79.89,79.94,219800000.0
2009-04-21 20:44:00,79.94,79.94,79.9,79.92,253800000.0
2009-04-21 20:45:00,79.91,79.925,79.9,79.91,109800000.0
2009-04-21 20:46:00,79.91,79.92,79.905,79.91,100000000.0
2009-04-21 20:47:00,79.915,79.93,79.9,79.925,124800000.0
2009-04-21 20:48:00,79.925,79.925,79.915,79.925,36400000.0
2009-04-21 20:49:00,79.92,79.92,79.865,79.87,97400000.0
2009-04-21 20:50:00,79.875,79.89,79.855,79.865,198800000.0
2009-04-21 20:51:00,79.87,79.88,79.8,79.82,347000000.0
2009-04-21 20:52:00,79.82,79.825,79.78,79.79,219000000.0
2009-04-21 20:53:00,79.79,79.8,79.77,79.79,99400000.0
2009-04-21 20:54:00,79.785,79.79,79.74,79.76,198600000.0
2009-04-21 20:55:00,79.76,79.78,79.74,79.76,232600000.0
2009-04-21 20:56:00,79.765,79.78,79.755,79.755,123600000.0
2009-04-21 20:57:00,79.755,79.77,79.725,79.75,206200000.0
2009-04-21 20:58:00,79.75,79.75,79.73,79.735,153000000.0
2009-04-21 20:59:00,79.735,79.76,79.735,79.755,277600000.0
2009-04-21 21:00:00,79.755,79.77,79.75,79.75,178000000.0
2009-04-21 21:01:00,79.75,79.77,79.725,79.77,309200000.0
2009-04-21 21:02:00,79.765,79.775,79.74,79.775,98600000.0
2009-04-21 21:03:00,79.78,79.78,79.775,79.78,4000000.0
2009-04-21 21:04:00,79.78,79.81,79.78,79.81,67800000.0
2009-04-21 21:05:00,79.8,79.815,79.79,79.815,135800000.0
2009-04-21 21:06:00,79.815,79.83,79.81,79.83,76800000.0
2009-04-21 21:07:00,79.83,79.87,79.83,79.86,128400000.0
2009-04-21 21:08:00,79.88,79.94,79.88,79.92,169800000.0
2009-04-21 21:09:00,79.935,79.935,79.9,79.925,217600000.0
2009-04-21 21:10:00,79.925,79.96,79.925,79.96,303400000.0
2009-04-21 21:11:00,79.96,79.985,79.94,79.94,366800000.0
2009-04-21 21:12:00,79.95,79.97,79.945,79.96,75600000.0
2009-04-21 21:13:00,79.96,79.96,79.94,79.945,182200000.0
2009-04-21 21:14:00,79.94,79.94,79.91,79.915,203800000.0
2009-04-21 21:15:00,79.92,79.955,79.92,79.95,204200000.0
2009-04-21 21:16:00,79.95,80.055,79.95,80.035,351000000.0
2009-04-21 21:17:00,80.035,80.055,80.03,80.03,251800000.0
2009-04-21 21:18:00,80.025,80.03,79.97,79.97,161800000.0
2009-04-21 21:19:00,79.975,80.0,79.975,80.0,64200000.0
2009-04-21 21:20:00,80.005,80.005,79.97,79.97,107400000.0
2009-04-21 21:21:00,79.97,79.97,79.915,79.92,117000000.0
2009-04-21 21:22:00,79.91,79.935,79.89,79.935,126400000.0
2009-04-21 21:23:00,79.935,79.97,79.935,79.935,126200000.0
2009-04-21 21:24:00,79.935,79.94,79.89,79.895,111600000.0
2009-04-21 21:25:00,79.9,79.91,79.9,79.91,74000000.0
2009-04-21 21:26:00,79.91,79.94,79.91,79.915,54200000.0
2009-04-21 21:27:00,79.915,79.915,79.87,79.88,81600000.0
2009-04-21 21:28:00,79.88,79.885,79.875,79.88,53600000.0
2009-04-21 21:29:00,79.88,79.88,79.855,79.855,94600000.0
2009-04-21 21:30:00,79.85,79.86,79.85,79.855,61800000.0
2009-04-21 21:31:00,79.855,79.87,79.845,79.87,75400000.0
2009-04-21 21:32:00,79.86,79.87,79.85,79.865,33400000.0
2009-04-21 21:33:00,79.87,79.87,79.87,79.87,5200000.0
2009-04-21 21:34:00,79.87,79.925,79.87,79.92,26600000.0
2009-04-21 21:35:00,79.92,79.93,79.84,79.84,165400000.0
2009-04-21 21:36:00,79.84,79.86,79.84,79.85,205800000.0
2009-04-21 21:37:00,79.85,79.86,79.84,79.85,151800000.0
2009-04-21 21:38:00,79.85,79.85,79.81,79.82,220000000.0
2009-04-21 21:39:00,79.81,79.845,79.81,79.845,122200000.0
2009-04-21 21:40:00,79.84,79.845,79.81,79.83,103400000.0
2009-04-21 21:41:00,79.84,79.86,79.84,79.85,121000000.0
2009-04-21 21:42:00,79.85,79.865,79.845,79.85,127600000.0
2009-04-21 21:43:00,79.84,79.92,79.82,79.88,255800000.0
2009-04-21 21:44:00,79.875,79.88,79.785,79.845,191200000.0
2009-04-21 21:45:00,79.84,79.84,79.805,79.82,66200000.0
2009-04-21 21:46:00,79.82,79.84,79.82,79.835,5200000.0
2009-04-21 21:47:00,79.84,79.84,79.79,79.8,166600000.0
2009-04-21 21:48:00,79.79,79.81,79.79,79.81,61600000.0
2009-04-21 21:49:00,79.8,79.81,79.79,79.805,83200000.0
2009-04-21 21:50:00,79.81,79.84,79.81,79.825,120200000.0
2009-04-21 21:51:00,79.825,79.85,79.82,79.84,87400000.0
2009-04-21 21:52:00,79.85,79.865,79.83,79.86,173000000.0
2009-04-21 21:53:00,79.86,79.875,79.85,79.86,137400000.0
2009-04-21 21:54:00,79.855,79.87,79.85,79.86,106200000.0
2009-04-21 21:55:00,79.85,79.86,79.825,79.845,117800000.0
2009-04-21 21:56:00,79.845,79.885,79.845,79.87,225200000.0
2009-04-21 21:57:00,79.86,79.88,79.86,79.88,37600000.0
2009-04-21 21:58:00,79.87,79.88,79.83,79.85,86600000.0
2009-04-21 21:59:00,79.85,79.87,79.85,79.86,172400000.0
2009-04-21 22:00:00,79.865,79.865,79.85,79.85,158400000.0
2009-04-21 22:01:00,79.85,79.89,79.85,79.89,184800000.0
2009-04-21 22:02:00,79.895,79.9,79.86,79.86,91400000.0
2009-04-21 22:03:00,79.86,79.89,79.855,79.86,140800000.0
2009-04-21 22:04:00,79.87,79.89,79.86,79.88,53400000.0
2009-04-21 22:05:00,79.88,79.89,79.87,79.87,213200000.0
2009-04-21 22:06:00,79.87,79.89,79.87,79.88,22200000.0
2009-04-21 22:07:00,79.88,79.88,79.88,79.88,11000000.0
2009-04-21 22:08:00,79.87,79.88,79.86,79.88,21000000.0
2009-04-21 22:09:00,79.88,79.9,79.87,79.88,23600000.0
2009-04-21 22:10:00,79.88,79.885,79.875,79.875,5200000.0
2009-04-21 22:11:00,79.88,79.88,79.87,79.87,6600000.0
2009-04-21 22:12:00,79.88,79.88,79.87,79.875,10000000.0
2009-04-21 22:13:00,79.87,79.89,79.87,79.89,50800000.0
2009-04-21 22:14:00,79.89,79.89,79.87,79.88,17400000.0
2009-04-21 22:15:00,79.89,79.89,79.89,79.89,4800000.0
2009-04-21 22:16:00,79.88,79.89,79.84,79.86,46400000.0
2009-04-21 22:17:00,79.86,79.89,79.84,79.88,89400000.0
2009-04-21 22:18:00,79.87,79.9,79.87,79.89,82000000.0
2009-04-21 22:19:00,79.89,79.89,79.865,79.87,14000000.0
2009-04-21 22:20:00,79.865,79.875,79.86,79.87,49000000.0
2009-04-21 22:21:00,79.87,79.88,79.8,79.8,48000000.0
2009-04-21 22:22:00,79.81,79.83,79.78,79.8,52000000.0
2009-04-21 22:23:00,79.79,79.8,79.77,79.79,31400000.0
2009-04-21 22:24:00,79.79,79.79,79.78,79.78,27800000.0
2009-04-21 22:25:00,79.78,79.79,79.78,79.78,15000000.0
2009-04-21 22:26:00,79.79,79.79,79.79,79.79,7200000.0
2009-04-21 22:27:00,79.8,79.835,79.795,79.83,46000000.0
2009-04-21 22:28:00,79.83,79.83,79.81,79.82,41800000.0
2009-04-21 22:29:00,79.835,79.87,79.835,79.845,28800000.0
2009-04-21 22:30:00,79.845,79.885,79.845,79.86,50800000.0
2009-04-21 22:31:00,79.85,79.87,79.85,79.87,51400000.0
2009-04-21 22:32:00,79.86,79.86,79.85,79.85,7800000.0
2009-04-21 22:33:00,79.86,79.86,79.85,79.86,12800000.0
2009-04-21 22:34:00,79.86,79.86,79.85,79.86,29000000.0
2009-04-21 22:35:00,79.86,79.88,79.855,79.855,53400000.0
2009-04-21 22:36:00,79.86,79.86,79.84,79.85,48000000.0
2009-04-21 22:37:00,79.85,79.85,79.82,79.84,50400000.0
2009-04-21 22:38:00,79.835,79.87,79.835,79.84,45000000.0
2009-04-21 22:39:00,79.85,79.855,79.84,79.84,42800000.0
2009-04-21 22:40:00,79.84,79.86,79.84,79.855,19800000.0
2009-04-21 22:41:00,79.855,79.87,79.855,79.87,17400000.0
2009-04-21 22:42:00,79.87,79.87,79.845,79.87,66600000.0
2009-04-21 22:43:00,79.875,79.88,79.865,79.87,16400000.0
2009-04-21 22:44:00,79.87,79.89,79.86,79.88,39400000.0
2009-04-21 22:45:00,79.88,79.88,79.86,79.875,26000000.0
2009-04-21 22:46:00,79.87,79.87,79.87,79.87,3200000.0
2009-04-21 22:47:00,79.87,79.92,79.86,79.91,46200000.0
2009-04-21 22:48:00,79.895,79.91,79.895,79.895,11800000.0
2009-04-21 22:49:00,79.89,79.895,79.865,79.87,52800000.0
2009-04-21 22:50:00,79.865,79.875,79.85,79.85,24200000.0
2009-04-21 22:51:00,79.85,79.855,79.84,79.85,22600000.0
2009-04-21 22:52:00,79.85,79.855,79.82,79.84,61400000.0
2009-04-21 22:53:00,79.84,79.925,79.83,79.86,236900000.0
2009-04-21 22:54:00,79.865,79.9,79.865,79.895,133400000.0
2009-04-21 22:55:00,79.89,79.945,79.89,79.93,93000000.0
2009-04-21 22:56:00,79.93,79.93,79.9,79.905,116600000.0
2009-04-21 22:57:00,79.905,79.91,79.89,79.9,17600000.0
2009-04-21 22:58:00,79.9,79.9,79.87,79.89,72200000.0
2009-04-21 22:59:00,79.885,79.885,79.865,79.87,58400000.0
2009-04-21 23:00:00,79.839,79.855,79.808,79.815,20000000.0
2009-04-21 23:01:00,79.834,79.854,79.818,79.818,20000000.0
2009-04-21 23:02:00,79.845,79.845,79.825,79.84,20000000.0
2009-04-21 23:03:00,79.83,79.835,79.825,79.83,8800000.0
2009-04-21 23:04:00,79.83,79.845,79.805,79.835,37800000.0
2009-04-21 23:05:00,79.84,79.84,79.835,79.835,11400000.0
2009-04-21 23:06:00,79.83,79.845,79.83,79.84,21600000.0
2009-04-21 23:07:00,79.83,79.845,79.83,79.84,18000000.0
2009-04-21 23:08:00,79.83,79.84,79.83,79.84,6400000.0
2009-04-21 23:09:00,79.84,79.84,79.815,79.83,57400000.0
2009-04-21 23:10:00,79.825,79.825,79.815,79.82,26200000.0
2009-04-21 23:11:00,79.82,79.82,79.795,79.8,58400000.0
2009-04-21 23:12:00,79.795,79.81,79.79,79.81,14800000.0
2009-04-21 23:13:00,79.815,79.815,79.815,79.815,4000000.0
2009-04-21 23:14:00,79.815,79.835,79.815,79.835,21000000.0
2009-04-21 23:15:00,79.83,79.84,79.83,79.84,11000000.0
2009-04-21 23:16:00,79.84,79.84,79.825,79.825,16000000.0
2009-04-21 23:17:00,79.825,79.825,79.815,79.815,10800000.0
2009-04-21 23:18:00,79.815,79.835,79.815,79.835,55600000.0
2009-04-21 23:19:00,79.83,79.835,79.825,79.83,13200000.0
2009-04-21 23:20:00,79.83,79.84,79.83,79.84,12600000.0
2009-04-21 23:21:00,79.83,79.85,79.83,79.84,19800000.0
2009-04-21 23:22:00,79.84,79.85,79.84,79.85,9400000.0
2009-04-21 23:23:00,79.835,79.835,79.835,79.835,2200000.0
2009-04-21 23:24:00,79.83,79.83,79.82,79.82,5800000.0
2009-04-21 23:25:00,79.82,79.82,79.82,79.82,4000000.0
2009-04-21 23:26:00,79.82,79.825,79.82,79.825,6200000.0
2009-04-21 23:27:00,79.84,79.84,79.79,79.79,30400000.0
2009-04-21 23:28:00,79.78,79.78,79.78,79.78,5400000.0
2009-04-21 23:29:00,79.78,79.78,79.76,79.76,44400000.0
2009-04-21 23:30:00,79.78,79.78,79.74,79.74,81800000.0
2009-04-21 23:31:00,79.75,79.76,79.745,79.75,96000000.0
2009-04-21 23:32:00,79.74,79.75,79.73,79.73,93000000.0
2009-04-21 23:33:00,79.74,79.75,79.72,79.75,64000000.0
2009-04-21 23:34:00,79.75,79.76,79.735,79.76,60800000.0
2009-04-21 23:35:00,79.76,79.76,79.75,79.76,41600000.0
2009-04-21 23:36:00,79.75,79.75,79.75,79.75,8200000.0
2009-04-21 23:37:00,79.76,79.77,79.755,79.77,52200000.0
2009-04-21 23:38:00,79.77,79.77,79.75,79.77,16400000.0
2009-04-21 23:39:00,79.77,79.78,79.76,79.76,21200000.0
2009-04-21 23:40:00,79.76,79.775,79.75,79.76,53000000.0
2009-04-21 23:41:00,79.75,79.75,79.74,79.749,43400000.0
2009-04-21 23:42:00,79.77,79.82,79.77,79.81,43400000.0
2009-04-21 23:43:00,79.805,79.805,79.805,79.805,2000000.0
2009-04-21 23:44:00,79.77,79.77,79.77,79.77,54200000.0
2009-04-21 23:45:00,79.81,79.83,79.785,79.82,54200000.0
2009-04-21 23:46:00,79.82,79.82,79.8,79.8,17200000.0
2009-04-21 23:47:00,79.79,79.79,79.78,79.78,29600000.0
2009-04-21 23:48:00,79.77,79.78,79.77,79.78,3600000.0
2009-04-21 23:49:00,79.78,79.78,79.75,79.76,31600000.0
2009-04-21 23:50:00,79.727,79.751,79.723,79.75,3600000.0
2009-04-21 23:51:00,79.75,79.76,79.75,79.76,3600000.0
2009-04-21 23:52:00,79.748,79.748,79.735,79.735,70200000.0
2009-04-21 23:53:00,79.75,79.77,79.735,79.76,70200000.0
2009-04-21 23:54:00,79.76,79.77,79.75,79.77,33000000.0
2009-04-21 23:55:00,79.77,79.79,79.765,79.79,29200000.0
2009-04-21 23:56:00,79.785,79.79,79.785,79.79,3200000.0
2009-04-21 23:57:00,79.795,79.815,79.79,79.79,23600000.0
2009-04-21 23:58:00,79.79,79.8,79.79,79.79,20000000.0
2009-04-21 23:59:00,79.79,79.79,79.77,79.77,18200000.0
2009-04-22 00:00:00,79.78,79.78,79.73,79.74,90200000.0
2009-04-22 00:01:00,79.73,79.74,79.73,79.74,10200000.0
2009-04-22 00:02:00,79.73,79.73,79.72,79.73,8600000.0
2009-04-22 00:03:00,79.74,79.74,79.74,79.74,6400000.0
2009-04-22 00:04:00,79.72,79.73,79.705,79.71,35600000.0
2009-04-22 00:05:00,79.68,79.696,79.68,79.69,8200000.0
2009-04-22 00:06:00,79.695,79.71,79.695,79.71,8200000.0
2009-04-22 00:07:00,79.695,79.695,79.695,79.695,1000000.0
2009-04-22 00:08:00,79.7,79.7,79.7,79.7,1600000.0
2009-04-22 00:09:00,79.7,79.7,79.68,79.69,30000000.0
2009-04-22 00:10:00,79.69,79.7,79.68,79.69,20400000.0
2009-04-22 00:11:00,79.69,79.71,79.69,79.71,31800000.0
2009-04-22 00:12:00,79.71,79.71,79.69,79.7,20600000.0
2009-04-22 00:13:00,79.7,79.7,79.68,79.68,6800000.0
2009-04-22 00:14:00,79.68,79.68,79.68,79.68,3400000.0
2009-04-22 00:15:00,79.68,79.68,79.68,79.68,7000000.0
2009-04-22 00:16:00,79.68,79.68,79.65,79.65,48000000.0
2009-04-22 00:17:00,79.65,79.67,79.65,79.67,25200000.0
2009-04-22 00:18:00,79.67,79.68,79.665,79.67,36800000.0
2009-04-22 00:19:00,79.69,79.69,79.69,79.69,3200000.0
2009-04-22 00:20:00,79.7,79.7,79.67,79.68,25400000.0
2009-04-22 00:21:00,79.658,79.665,79.655,79.66,7800000.0
2009-04-22 00:22:00,79.685,79.69,79.685,79.69,7800000.0
2009-04-22 00:23:00,79.685,79.695,79.685,79.69,7800000.0
2009-04-22 00:24:00,79.69,79.69,79.675,79.69,3600000.0
2009-04-22 00:25:00,79.68,79.69,79.68,79.69,6800000.0
2009-04-22 00:26:00,79.69,79.69,79.66,79.66,19400000.0
2009-04-22 00:27:00,79.66,79.68,79.66,79.68,34200000.0
2009-04-22 00:28:00,79.68,79.7,79.68,79.7,12400000.0
2009-04-22 00:29:00,79.685,79.685,79.685,79.685,1000000.0
2009-04-22 00:30:00,79.69,79.7,79.69,79.7,4400000.0
2009-04-22 00:31:00,79.69,79.69,79.69,79.69,1600000.0
2009-04-22 00:32:00,79.69,79.72,79.69,79.72,69000000.0
2009-04-22 00:33:00,79.72,79.72,79.71,79.71,24000000.0
2009-04-22 00:34:00,79.73,79.73,79.7,79.71,17800000.0
2009-04-22 00:35:00,79.7,79.7,79.68,79.68,9600000.0
2009-04-22 00:36:00,79.67,79.69,79.66,79.69,23800000.0
2009-04-22 00:37:00,79.665,79.67,79.664,79.67,4800000.0
2009-04-22 00:38:00,79.675,79.69,79.675,79.69,4800000.0
2009-04-22 00:39:00,79.69,79.71,79.68,79.69,34000000.0
2009-04-22 00:40:00,79.69,79.74,79.69,79.73,55200000.0
2009-04-22 00:41:00,79.74,79.75,79.74,79.74,6800000.0
2009-04-22 00:42:00,79.75,79.76,79.75,79.76,27400000.0
2009-04-22 00:43:00,79.75,79.75,79.75,79.75,26600000.0
2009-04-22 00:44:00,79.75,79.76,79.75,79.75,73000000.0
2009-04-22 00:45:00,79.75,79.75,79.75,79.75,7000000.0
2009-04-22 00:46:00,79.75,79.75,79.73,79.73,33200000.0
2009-04-22 00:47:00,79.75,79.76,79.73,79.76,16800000.0
2009-04-22 00:48:00,79.74,79.75,79.73,79.73,35200000.0
2009-04-22 00:49:00,79.73,79.73,79.73,79.73,1600000.0
2009-04-22 00:50:00,79.715,79.715,79.715,79.715,1000000.0
2009-04-22 00:51:00,79.715,79.74,79.715,79.73,12200000.0
2009-04-22 00:52:00,79.73,79.74,79.73,79.74,3200000.0
2009-04-22 00:53:00,79.725,79.74,79.72,79.74,20800000.0
2009-04-22 00:54:00,79.73,79.74,79.73,79.74,25600000.0
2009-04-22 00:55:00,79.73,79.74,79.73,79.73,10000000.0
2009-04-22 00:56:00,79.74,79.75,79.73,79.74,18400000.0
2009-04-22 00:57:00,79.74,79.74,79.725,79.74,30600000.0
2009-04-22 00:58:00,79.718,79.72,79.707,79.72,81000000.0
2009-04-22 00:59:00,79.73,79.79,79.73,79.73,81000000.0
2009-04-22 01:00:00,79.72,79.74,79.72,79.73,18200000.0
2009-04-22 01:01:00,79.73,79.73,79.715,79.715,4200000.0
2009-04-22 01:02:00,79.72,79.73,79.715,79.72,8200000.0
2009-04-22 01:03:00,79.72,79.73,79.7,79.72,52600000.0
2009-04-22 01:04:00,79.725,79.73,79.72,79.72,22400000.0
2009-04-22 01:05:00,79.72,79.72,79.69,79.69,22600000.0
2009-04-22 01:06:00,79.69,79.69,79.69,79.69,6400000.0
2009-04-22 01:07:00,79.7,79.7,79.7,79.7,6400000.0
2009-04-22 01:08:00,79.69,79.69,79.69,79.69,1600000.0
2009-04-22 01:09:00,79.69,79.7,79.69,79.7,9600000.0
2009-04-22 01:10:00,79.7,79.715,79.68,79.71,53200000.0
2009-04-22 01:11:00,79.715,79.77,79.715,79.77,54600000.0
2009-04-22 01:12:00,79.75,79.77,79.7,79.76,80800000.0
2009-04-22 01:13:00,79.75,79.76,79.72,79.73,68200000.0
2009-04-22 01:14:00,79.73,79.74,79.72,79.73,14400000.0
2009-04-22 01:15:00,79.71,79.74,79.71,79.74,16400000.0
2009-04-22 01:16:00,79.72,79.72,79.71,79.72,10200000.0
2009-04-22 01:17:00,79.72,79.74,79.72,79.74,8600000.0
2009-04-22 01:18:00,79.74,79.78,79.74,79.76,30200000.0
2009-04-22 01:19:00,79.76,79.77,79.76,79.77,33200000.0
2009-04-22 01:20:00,79.77,79.77,79.75,79.75,28400000.0
2009-04-22 01:21:00,79.765,79.765,79.755,79.76,15600000.0
2009-04-22 01:22:00,79.75,79.75,79.75,79.75,3200000.0
2009-04-22 01:23:00,79.75,79.76,79.75,79.75,13600000.0
2009-04-22 01:24:00,79.76,79.8,79.75,79.8,88000000.0
2009-04-22 01:25:00,79.78,79.79,79.78,79.79,46400000.0
2009-04-22 01:26:00,79.79,79.8,79.78,79.79,20400000.0
2009-04-22 01:27:00,79.79,79.79,79.79,79.79,9600000.0
2009-04-22 01:28:00,79.79,79.79,79.78,79.78,27200000.0
2009-04-22 01:29:00,79.78,79.79,79.77,79.77,47000000.0
2009-04-22 01:30:00,79.77,79.77,79.76,79.76,12400000.0
2009-04-22 01:31:00,79.77,79.79,79.76,79.77,21400000.0
2009-04-22 01:32:00,79.78,79.78,79.76,79.76,14000000.0
2009-04-22 01:33:00,79.77,79.79,79.77,79.78,10400000.0
2009-04-22 01:34:00,79.78,79.78,79.75,79.77,73400000.0
2009-04-22 01:35:00,79.76,79.78,79.76,79.78,38800000.0
2009-04-22 01:36:00,79.78,79.78,79.74,79.76,36400000.0
2009-04-22 01:37:00,79.75,79.77,79.75,79.77,35200000.0
2009-04-22 01:38:00,79.76,79.78,79.76,79.77,30800000.0
2009-04-22 01:39:00,79.77,79.77,79.77,79.77,6400000.0
2009-04-22 01:40:00,79.76,79.77,79.76,79.76,10400000.0
2009-04-22 01:41:00,79.75,79.75,79.73,79.75,64600000.0
2009-04-22 01:42:00,79.74,79.75,79.74,79.74,20800000.0
2009-04-22 01:43:00,79.75,79.75,79.735,79.74,5400000.0
2009-04-22 01:44:00,79.73,79.74,79.73,79.74,31800000.0
2009-04-22 01:45:00,79.74,79.74,79.73,79.73,15000000.0
2009-04-22 01:46:00,79.73,79.75,79.73,79.75,24200000.0
2009-04-22 01:47:00,79.74,79.75,79.71,79.72,48200000.0
2009-04-22 01:48:00,79.72,79.72,79.69,79.695,70000000.0
2009-04-22 01:49:00,79.7,79.7,79.66,79.66,63200000.0
2009-04-22 01:50:00,79.66,79.67,79.64,79.65,75600000.0
2009-04-22 01:51:00,79.65,79.66,79.64,79.64,56200000.0
2009-04-22 01:52:00,79.65,79.65,79.63,79.64,86000000.0
2009-04-22 01:53:00,79.64,79.66,79.64,79.64,96000000.0
2009-04-22 01:54:00,79.64,79.64,79.6,79.6,56000000.0
2009-04-22 01:55:00,79.6,79.62,79.6,79.61,32000000.0
2009-04-22 01:56:00,79.61,79.62,79.61,79.615,25600000.0
2009-04-22 01:57:00,79.625,79.63,79.62,79.63,27000000.0
2009-04-22 01:58:00,79.63,79.63,79.58,79.59,46600000.0
2009-04-22 01:59:00,79.59,79.6,79.58,79.59,26200000.0
2009-04-22 02:00:00,79.59,79.6,79.575,79.59,54800000.0
2009-04-22 02:01:00,79.59,79.59,79.58,79.59,25200000.0
2009-04-22 02:02:00,79.585,79.6,79.585,79.59,42600000.0
2009-04-22 02:03:00,79.59,79.59,79.57,79.58,57200000.0
2009-04-22 02:04:00,79.58,79.6,79.57,79.58,87200000.0
2009-04-22 02:05:00,79.58,79.58,79.55,79.56,79400000.0
2009-04-22 02:06:00,79.55,79.56,79.54,79.55,56600000.0
2009-04-22 02:07:00,79.55,79.58,79.55,79.56,90400000.0
2009-04-22 02:08:00,79.56,79.56,79.545,79.545,23000000.0
2009-04-22 02:09:00,79.55,79.56,79.55,79.56,19800000.0
2009-04-22 02:10:00,79.56,79.575,79.555,79.565,51000000.0
2009-04-22 02:11:00,79.565,79.6,79.565,79.565,94800000.0
2009-04-22 02:12:00,79.56,79.57,79.545,79.55,193800000.0
2009-04-22 02:13:00,79.56,79.56,79.51,79.53,130200000.0
2009-04-22 02:14:00,79.525,79.54,79.51,79.515,118200000.0
2009-04-22 02:15:00,79.52,79.55,79.52,79.535,60400000.0
2009-04-22 02:16:00,79.53,79.54,79.525,79.54,13600000.0
2009-04-22 02:17:00,79.54,79.54,79.525,79.525,31200000.0
2009-04-22 02:18:00,79.54,79.545,79.53,79.545,27400000.0
2009-04-22 02:19:00,79.55,79.58,79.55,79.58,63800000.0
2009-04-22 02:20:00,79.58,79.58,79.56,79.57,35000000.0
2009-04-22 02:21:00,79.57,79.57,79.54,79.55,84400000.0
2009-04-22 02:22:00,79.55,79.56,79.515,79.55,125800000.0
2009-04-22 02:23:00,79.545,79.55,79.53,79.54,47000000.0
2009-04-22 02:24:00,79.55,79.56,79.545,79.55,63000000.0
2009-04-22 02:25:00,79.545,79.56,79.535,79.535,42600000.0
2009-04-22 02:26:00,79.54,79.55,79.535,79.54,16800000.0
2009-04-22 02:27:00,79.535,79.54,79.535,79.54,21800000.0
2009-04-22 02:28:00,79.54,79.55,79.535,79.545,21800000.0
2009-04-22 02:29:00,79.55,79.56,79.54,79.55,27200000.0
2009-04-22 02:30:00,79.55,79.57,79.55,79.56,32000000.0
2009-04-22 02:31:00,79.57,79.58,79.555,79.575,47800000.0
2009-04-22 02:32:00,79.575,79.585,79.55,79.555,101200000.0
2009-04-22 02:33:00,79.56,79.57,79.55,79.555,72600000.0
2009-04-22 02:34:00,79.55,79.56,79.54,79.54,42400000.0
2009-04-22 02:35:00,79.55,79.58,79.535,79.56,57600000.0
2009-04-22 02:36:00,79.57,79.58,79.56,79.58,55600000.0
2009-04-22 02:37:00,79.58,79.6,79.57,79.58,60000000.0
2009-04-22 02:38:00,79.58,79.58,79.56,79.56,27000000.0
2009-04-22 02:39:00,79.57,79.58,79.565,79.57,13200000.0
2009-04-22 02:40:00,79.57,79.57,79.565,79.565,22000000.0
2009-04-22 02:41:00,79.565,79.59,79.565,79.585,38200000.0
2009-04-22 02:42:00,79.575,79.585,79.565,79.58,70600000.0
2009-04-22 02:43:00,79.59,79.61,79.575,79.605,68400000.0
2009-04-22 02:44:00,79.6,79.6,79.585,79.585,44600000.0
2009-04-22 02:45:00,79.585,79.6,79.58,79.6,45200000.0
2009-04-22 02:46:00,79.595,79.595,79.575,79.575,35800000.0
2009-04-22 02:47:00,79.58,79.58,79.565,79.57,61600000.0
2009-04-22 02:48:00,79.56,79.57,79.555,79.57,27400000.0
2009-04-22 02:49:00,79.555,79.575,79.555,79.565,53800000.0
2009-04-22 02:50:00,79.565,79.58,79.565,79.58,18600000.0
2009-04-22 02:51:00,79.58,79.59,79.57,79.59,28200000.0
2009-04-22 02:52:00,79.585,79.62,79.585,79.62,60000000.0
2009-04-22 02:53:00,79.615,79.65,79.615,79.63,129800000.0
2009-04-22 02:54:00,79.62,79.625,79.56,79.57,106000000.0
2009-04-22 02:55:00,79.57,79.57,79.525,79.55,150600000.0
2009-04-22 02:56:00,79.545,79.55,79.54,79.54,24200000.0
2009-04-22 02:57:00,79.535,79.57,79.535,79.57,39400000.0
2009-04-22 02:58:00,79.57,79.57,79.55,79.56,50000000.0
2009-04-22 02:59:00,79.56,79.57,79.555,79.56,26800000.0
2009-04-22 03:00:00,79.565,79.57,79.56,79.565,45400000.0
2009-04-22 03:01:00,79.57,79.61,79.57,79.585,55400000.0
2009-04-22 03:02:00,79.595,79.6,79.595,79.6,54400000.0
2009-04-22 03:03:00,79.6,79.61,79.575,79.58,92200000.0
2009-04-22 03:04:00,79.58,79.6,79.58,79.59,62400000.0
2009-04-22 03:05:00,79.575,79.59,79.575,79.59,36800000.0
2009-04-22 03:06:00,79.58,79.59,79.565,79.565,30800000.0
2009-04-22 03:07:00,79.57,79.57,79.52,79.535,83800000.0
2009-04-22 03:08:00,79.535,79.54,79.53,79.53,36800000.0
2009-04-22 03:09:00,79.54,79.545,79.535,79.545,34200000.0
2009-04-22 03:10:00,79.54,79.55,79.525,79.55,52800000.0
2009-04-22 03:11:00,79.54,79.54,79.52,79.53,73000000.0
2009-04-22 03:12:00,79.535,79.54,79.525,79.53,54000000.0
2009-04-22 03:13:00,79.525,79.525,79.485,79.485,43400000.0
2009-04-22 03:14:00,79.49,79.49,79.47,79.48,60400000.0
2009-04-22 03:15:00,79.47,79.49,79.47,79.48,76400000.0
2009-04-22 03:16:00,79.47,79.5,79.47,79.485,50800000.0
2009-04-22 03:17:00,79.49,79.5,79.465,79.47,88400000.0
2009-04-22 03:18:00,79.47,79.475,79.44,79.45,98400000.0
2009-04-22 03:19:00,79.44,79.45,79.425,79.43,39600000.0
2009-04-22 03:20:00,79.43,79.44,79.425,79.44,20800000.0
2009-04-22 03:21:00,79.435,79.445,79.42,79.43,64800000.0
2009-04-22 03:22:00,79.42,79.45,79.415,79.43,127600000.0
2009-04-22 03:23:00,79.43,79.48,79.43,79.47,81400000.0
2009-04-22 03:24:00,79.47,79.47,79.45,79.455,52400000.0
2009-04-22 03:25:00,79.455,79.48,79.455,79.465,72800000.0
2009-04-22 03:26:00,79.48,79.49,79.47,79.47,55600000.0
2009-04-22 03:27:00,79.47,79.48,79.43,79.48,107400000.0
2009-04-22 03:28:00,79.48,79.49,79.47,79.48,77600000.0
2009-04-22 03:29:00,79.47,79.48,79.455,79.455,74400000.0
2009-04-22 03:30:00,79.455,79.48,79.435,79.48,100200000.0
2009-04-22 03:31:00,79.48,79.48,79.43,79.43,142200000.0
2009-04-22 03:32:00,79.43,79.475,79.42,79.47,200200000.0
2009-04-22 03:33:00,79.47,79.51,79.46,79.495,82200000.0
2009-04-22 03:34:00,79.5,79.505,79.465,79.465,183200000.0
2009-04-22 03:35:00,79.465,79.47,79.42,79.445,189200000.0
2009-04-22 03:36:00,79.445,79.45,79.42,79.44,51000000.0
2009-04-22 03:37:00,79.435,79.45,79.435,79.435,15600000.0
2009-04-22 03:38:00,79.44,79.44,79.395,79.405,96000000.0
2009-04-22 03:39:00,79.4,79.41,79.395,79.41,22200000.0
2009-04-22 03:40:00,79.405,79.405,79.325,79.33,160600000.0
2009-04-22 03:41:00,79.33,79.35,79.33,79.35,60600000.0
2009-04-22 03:42:00,79.36,79.36,79.35,79.35,36200000.0
2009-04-22 03:43:00,79.35,79.355,79.35,79.35,18000000.0
2009-04-22 03:44:00,79.355,79.355,79.35,79.35,10200000.0
2009-04-22 03:45:00,79.35,79.35,79.34,79.35,14200000.0
2009-04-22 03:46:00,79.35,79.37,79.35,79.365,39800000.0
2009-04-22 03:47:00,79.36,79.37,79.335,79.335,93400000.0
2009-04-22 03:48:00,79.34,79.36,79.32,79.36,113400000.0
2009-04-22 03:49:00,79.35,79.355,79.32,79.33,87400000.0
2009-04-22 03:50:00,79.34,79.35,79.33,79.35,165800000.0
2009-04-22 03:51:00,79.345,79.4,79.34,79.4,97400000.0
2009-04-22 03:52:00,79.4,79.4,79.385,79.395,94400000.0
2009-04-22 03:53:00,79.39,79.39,79.37,79.38,88200000.0
2009-04-22 03:54:00,79.38,79.39,79.375,79.385,82600000.0
2009-04-22 03:55:00,79.39,79.39,79.38,79.385,27600000.0
2009-04-22 03:56:00,79.39,79.39,79.375,79.375,54800000.0
2009-04-22 03:57:00,79.37,79.38,79.335,79.35,81400000.0
2009-04-22 03:58:00,79.35,79.35,79.31,79.335,238200000.0
2009-04-22 03:59:00,79.34,79.36,79.32,79.33,186200000.0
2009-04-22 04:00:00,79.33,79.33,79.295,79.33,167800000.0
2009-04-22 04:01:00,79.33,79.36,79.315,79.36,146600000.0
2009-04-22 04:02:00,79.36,79.36,79.315,79.32,154200000.0
2009-04-22 04:03:00,79.32,79.33,79.28,79.28,105200000.0
2009-04-22 04:04:00,79.285,79.32,79.285,79.31,191400000.0
2009-04-22 04:05:00,79.3,79.32,79.3,79.31,68600000.0
2009-04-22 04:06:00,79.31,79.345,79.31,79.315,121000000.0
2009-04-22 04:07:00,79.32,79.36,79.32,79.36,46400000.0
2009-04-22 04:08:00,79.36,79.375,79.36,79.375,13000000.0
2009-04-22 04:09:00,79.36,79.375,79.36,79.365,42200000.0
2009-04-22 04:10:00,79.365,79.365,79.33,79.34,42600000.0
2009-04-22 04:11:00,79.34,79.34,79.32,79.32,61600000.0
2009-04-22 04:12:00,79.33,79.37,79.33,79.37,64000000.0
2009-04-22 04:13:00,79.37,79.37,79.365,79.37,26000000.0
2009-04-22 04:14:00,79.36,79.375,79.345,79.375,107800000.0
2009-04-22 04:15:00,79.37,79.37,79.35,79.365,66800000.0
2009-04-22 04:16:00,79.37,79.39,79.355,79.385,64800000.0
2009-04-22 04:17:00,79.385,79.4,79.38,79.4,36200000.0
2009-04-22 04:18:00,79.395,79.405,79.38,79.38,24200000.0
2009-04-22 04:19:00,79.38,79.405,79.38,79.4,50200000.0
2009-04-22 04:20:00,79.4,79.415,79.37,79.39,92400000.0
2009-04-22 04:21:00,79.375,79.38,79.36,79.36,28800000.0
2009-04-22 04:22:00,79.36,79.38,79.36,79.37,31600000.0
2009-04-22 04:23:00,79.37,79.37,79.36,79.36,17200000.0
2009-04-22 04:24:00,79.36,79.375,79.36,79.375,15600000.0
2009-04-22 04:25:00,79.37,79.37,79.36,79.36,15400000.0
2009-04-22 04:26:00,79.365,79.365,79.36,79.36,59800000.0
2009-04-22 04:27:00,79.365,79.375,79.355,79.375,39200000.0
2009-04-22 04:28:00,79.375,79.4,79.375,79.4,35800000.0
2009-04-22 04:29:00,79.4,79.43,79.39,79.43,94600000.0
2009-04-22 04:30:00,79.42,79.43,79.4,79.42,116400000.0
2009-04-22 04:31:00,79.43,79.43,79.42,79.42,78400000.0
2009-04-22 04:32:00,79.41,79.41,79.4,79.4,75000000.0
2009-04-22 04:33:00,79.405,79.41,79.395,79.395,21200000.0
2009-04-22 04:34:00,79.405,79.42,79.395,79.41,47000000.0
2009-04-22 04:35:00,79.42,79.45,79.42,79.44,148200000.0
2009-04-22 04:36:00,79.43,79.45,79.43,79.45,87200000.0
2009-04-22 04:37:00,79.45,79.46,79.42,79.43,54400000.0
2009-04-22 04:38:00,79.42,79.445,79.42,79.44,75400000.0
2009-04-22 04:39:00,79.44,79.495,79.44,79.48,152400000.0
2009-04-22 04:40:00,79.47,79.495,79.46,79.465,116400000.0
2009-04-22 04:41:00,79.47,79.485,79.44,79.46,54600000.0
2009-04-22 04:42:00,79.46,79.47,79.45,79.47,26200000.0
2009-04-22 04:43:00,79.48,79.49,79.475,79.48,40400000.0
2009-04-22 04:44:00,79.475,79.5,79.47,79.49,76400000.0
2009-04-22 04:45:00,79.49,79.5,79.475,79.49,46600000.0
2009-04-22 04:46:00,79.495,79.51,79.49,79.5,55800000.0
2009-04-22 04:47:00,79.51,79.51,79.495,79.51,25800000.0
2009-04-22 04:48:00,79.505,79.52,79.505,79.52,28000000.0
2009-04-22 04:49:00,79.51,79.52,79.51,79.515,25800000.0
2009-04-22 04:50:00,79.51,79.52,79.495,79.515,34400000.0
2009-04-22 04:51:00,79.51,79.51,79.49,79.495,31200000.0
2009-04-22 04:52:00,79.49,79.5,79.49,79.5,21800000.0
2009-04-22 04:53:00,79.5,79.51,79.49,79.51,33600000.0
2009-04-22 04:54:00,79.51,79.51,79.45,79.46,106200000.0
2009-04-22 04:55:00,79.46,79.47,79.46,79.47,23800000.0
2009-04-22 04:56:00,79.47,79.49,79.47,79.48,38600000.0
2009-04-22 04:57:00,79.49,79.49,79.49,79.49,5200000.0
2009-04-22 04:58:00,79.49,79.49,79.485,79.485,6200000.0
2009-04-22 04:59:00,79.485,79.51,79.485,79.495,38200000.0
2009-04-22 05:00:00,79.5,79.52,79.5,79.515,32400000.0
2009-04-22 05:01:00,79.51,79.515,79.49,79.49,40600000.0
2009-04-22 05:02:00,79.475,79.495,79.475,79.49,9800000.0
2009-04-22 05:03:00,79.49,79.49,79.49,79.49,1000000.0
2009-04-22 05:04:00,79.485,79.485,79.475,79.48,9000000.0
2009-04-22 05:05:00,79.475,79.48,79.47,79.47,9600000.0
2009-04-22 05:06:00,79.475,79.475,79.44,79.445,18000000.0
2009-04-22 05:07:00,79.445,79.455,79.4,79.425,58600000.0
2009-04-22 05:08:00,79.425,79.425,79.41,79.415,9000000.0
2009-04-22 05:09:00,79.41,79.41,79.41,79.41,2000000.0
2009-04-22 05:10:00,79.425,79.425,79.39,79.4,49200000.0
2009-04-22 05:11:00,79.405,79.405,79.39,79.39,8600000.0
2009-04-22 05:12:00,79.39,79.39,79.39,79.39,4800000.0
2009-04-22 05:13:00,79.385,79.385,79.36,79.375,38400000.0
2009-04-22 05:14:00,79.37,79.37,79.35,79.36,20400000.0
2009-04-22 05:15:00,79.36,79.36,79.34,79.345,48600000.0
2009-04-22 05:16:00,79.33,79.375,79.325,79.375,117000000.0
2009-04-22 05:17:00,79.37,79.37,79.37,79.37,1800000.0
2009-04-22 05:18:00,79.375,79.38,79.375,79.375,11200000.0
2009-04-22 05:19:00,79.38,79.43,79.375,79.39,75400000.0
2009-04-22 05:20:00,79.385,79.4,79.385,79.4,21800000.0
2009-04-22 05:21:00,79.395,79.395,79.395,79.395,2200000.0
2009-04-22 05:22:00,79.395,79.4,79.385,79.385,16200000.0
2009-04-22 05:23:00,79.385,79.4,79.37,79.37,67800000.0
2009-04-22 05:24:00,79.38,79.38,79.37,79.37,21000000.0
2009-04-22 05:25:00,79.36,79.38,79.36,79.37,79800000.0
2009-04-22 05:26:00,79.36,79.4,79.36,79.395,87200000.0
2009-04-22 05:27:00,79.39,79.42,79.39,79.39,83800000.0
2009-04-22 05:28:00,79.385,79.41,79.38,79.395,55800000.0
2009-04-22 05:29:00,79.395,79.395,79.39,79.39,20800000.0
2009-04-22 05:30:00,79.39,79.4,79.38,79.395,63800000.0
2009-04-22 05:31:00,79.395,79.395,79.38,79.39,38400000.0
2009-04-22 05:32:00,79.395,79.395,79.36,79.37,65400000.0
2009-04-22 05:33:00,79.37,79.37,79.315,79.325,136800000.0
2009-04-22 05:34:00,79.33,79.33,79.275,79.29,108200000.0
2009-04-22 05:35:00,79.29,79.295,79.27,79.27,45800000.0
2009-04-22 05:36:00,79.28,79.31,79.28,79.295,101600000.0
2009-04-22 05:37:00,79.3,79.32,79.29,79.31,71600000.0
2009-04-22 05:38:00,79.31,79.315,79.29,79.3,69400000.0
2009-04-22 05:39:00,79.3,79.305,79.3,79.3,23200000.0
2009-04-22 05:40:00,79.3,79.3,79.29,79.3,15000000.0
2009-04-22 05:41:00,79.295,79.295,79.265,79.27,70800000.0
2009-04-22 05:42:00,79.27,79.28,79.25,79.25,102800000.0
2009-04-22 05:43:00,79.255,79.255,79.22,79.23,154800000.0
2009-04-22 05:44:00,79.24,79.24,79.2,79.22,147200000.0
2009-04-22 05:45:00,79.22,79.23,79.18,79.185,112800000.0
2009-04-22 05:46:00,79.19,79.24,79.18,79.21,186200000.0
2009-04-22 05:47:00,79.22,79.23,79.215,79.22,93800000.0
2009-04-22 05:48:00,79.23,79.23,79.205,79.21,112600000.0
2009-04-22 05:49:00,79.21,79.21,79.21,79.21,20000000.0
2009-04-22 05:50:00,79.21,79.215,79.18,79.21,86400000.0
2009-04-22 05:51:00,79.21,79.215,79.19,79.19,68400000.0
2009-04-22 05:52:00,79.205,79.22,79.18,79.2,120600000.0
2009-04-22 05:53:00,79.205,79.205,79.185,79.2,189000000.0
2009-04-22 05:54:00,79.2,79.2,79.19,79.19,8400000.0
2009-04-22 05:55:00,79.195,79.2,79.19,79.195,47200000.0
2009-04-22 05:56:00,79.2,79.2,79.18,79.18,31800000.0
2009-04-22 05:57:00,79.18,79.19,79.18,79.185,35200000.0
2009-04-22 05:58:00,79.19,79.2,79.18,79.19,38400000.0
2009-04-22 05:59:00,79.2,79.2,79.18,79.18,40200000.0
2009-04-22 06:00:00,79.18,79.19,79.18,79.19,12400000.0
2009-04-22 06:01:00,79.19,79.2,79.19,79.2,24000000.0
2009-04-22 06:02:00,79.2,79.21,79.195,79.21,32000000.0
2009-04-22 06:03:00,79.22,79.235,79.22,79.235,18400000.0
2009-04-22 06:04:00,79.23,79.235,79.225,79.235,35200000.0
2009-04-22 06:05:00,79.23,79.24,79.23,79.24,31000000.0
2009-04-22 06:06:00,79.24,79.26,79.24,79.25,38400000.0
2009-04-22 06:07:00,79.25,79.28,79.25,79.28,61400000.0
2009-04-22 06:08:00,79.285,79.3,79.275,79.28,64000000.0
2009-04-22 06:09:00,79.275,79.28,79.27,79.28,45200000.0
2009-04-22 06:10:00,79.275,79.28,79.265,79.265,34400000.0
2009-04-22 06:11:00,79.27,79.27,79.235,79.235,74000000.0
2009-04-22 06:12:00,79.24,79.24,79.21,79.21,43000000.0
2009-04-22 06:13:00,79.205,79.21,79.205,79.205,18600000.0
2009-04-22 06:14:00,79.21,79.23,79.2,79.23,48000000.0
2009-04-22 06:15:00,79.23,79.23,79.205,79.205,69800000.0
2009-04-22 06:16:00,79.21,79.21,79.21,79.21,6200000.0
2009-04-22 06:17:00,79.215,79.215,79.18,79.19,41200000.0
2009-04-22 06:18:00,79.19,79.19,79.16,79.17,60600000.0
2009-04-22 06:19:00,79.17,79.18,79.165,79.18,53600000.0
2009-04-22 06:20:00,79.18,79.21,79.18,79.21,28000000.0
2009-04-22 06:21:00,79.2,79.235,79.2,79.22,59600000.0
2009-04-22 06:22:00,79.215,79.22,79.2,79.2,23400000.0
2009-04-22 06:23:00,79.21,79.22,79.205,79.22,22400000.0
2009-04-22 06:24:00,79.21,79.22,79.21,79.22,13600000.0
2009-04-22 06:25:00,79.22,79.22,79.195,79.195,34400000.0
2009-04-22 06:26:00,79.19,79.195,79.15,79.17,88800000.0
2009-04-22 06:27:00,79.16,79.2,79.16,79.2,49000000.0
2009-04-22 06:28:00,79.19,79.21,79.19,79.2,62800000.0
2009-04-22 06:29:00,79.195,79.2,79.18,79.19,30200000.0
2009-04-22 06:30:00,79.18,79.195,79.175,79.19,64600000.0
2009-04-22 06:31:00,79.19,79.2,79.185,79.19,49800000.0
2009-04-22 06:32:00,79.185,79.19,79.17,79.19,69400000.0
2009-04-22 06:33:00,79.18,79.19,79.175,79.18,38200000.0
2009-04-22 06:34:00,79.18,79.185,79.18,79.18,21000000.0
2009-04-22 06:35:00,79.185,79.185,79.18,79.18,12400000.0
2009-04-22 06:36:00,79.18,79.18,79.175,79.18,9600000.0
2009-04-22 06:37:00,79.18,79.19,79.175,79.18,34400000.0
2009-04-22 06:38:00,79.18,79.19,79.175,79.185,21200000.0
2009-04-22 06:39:00,79.175,79.19,79.175,79.19,31400000.0
2009-04-22 06:40:00,79.18,79.19,79.175,79.185,26000000.0
2009-04-22 06:41:00,79.19,79.2,79.19,79.2,32400000.0
2009-04-22 06:42:00,79.21,79.24,79.21,79.23,23400000.0
2009-04-22 06:43:00,79.23,79.28,79.225,79.28,44800000.0
2009-04-22 06:44:00,79.27,79.28,79.27,79.27,21200000.0
2009-04-22 06:45:00,79.28,79.345,79.28,79.33,88800000.0
2009-04-22 06:46:00,79.32,79.34,79.32,79.33,60200000.0
2009-04-22 06:47:00,79.33,79.34,79.33,79.34,38600000.0
2009-04-22 06:48:00,79.34,79.355,79.32,79.355,36200000.0
2009-04-22 06:49:00,79.35,79.4,79.35,79.37,146600000.0
2009-04-22 06:50:00,79.37,79.38,79.325,79.33,129200000.0
2009-04-22 06:51:00,79.33,79.36,79.32,79.34,111000000.0
2009-04-22 06:52:00,79.34,79.34,79.32,79.325,32000000.0
2009-04-22 06:53:00,79.32,79.32,79.295,79.295,114200000.0
2009-04-22 06:54:00,79.295,79.3,79.27,79.27,197400000.0
2009-04-22 06:55:00,79.275,79.3,79.27,79.3,98400000.0
2009-04-22 06:56:00,79.3,79.33,79.285,79.29,72000000.0
2009-04-22 06:57:00,79.29,79.3,79.285,79.3,23200000.0
2009-04-22 06:58:00,79.3,79.315,79.295,79.315,26600000.0
2009-04-22 06:59:00,79.31,79.33,79.3,79.33,63800000.0
2009-04-22 07:00:00,79.325,79.325,79.3,79.3,62400000.0
2009-04-22 07:01:00,79.29,79.3,79.29,79.3,87600000.0
2009-04-22 07:02:00,79.3,79.32,79.3,79.32,18800000.0
2009-04-22 07:03:00,79.32,79.33,79.3,79.31,96800000.0
2009-04-22 07:04:00,79.31,79.315,79.27,79.275,125600000.0
2009-04-22 07:05:00,79.275,79.28,79.26,79.26,30600000.0
2009-04-22 07:06:00,79.265,79.28,79.23,79.245,80200000.0
2009-04-22 07:07:00,79.245,79.25,79.235,79.24,33200000.0
2009-04-22 07:08:00,79.24,79.25,79.23,79.24,49200000.0
2009-04-22 07:09:00,79.245,79.26,79.245,79.26,21000000.0
2009-04-22 07:10:00,79.26,79.28,79.26,79.275,14600000.0
2009-04-22 07:11:00,79.28,79.28,79.25,79.27,62200000.0
2009-04-22 07:12:00,79.27,79.285,79.27,79.28,18200000.0
2009-04-22 07:13:00,79.28,79.3,79.28,79.295,28400000.0
2009-04-22 07:14:00,79.29,79.35,79.27,79.32,84200000.0
2009-04-22 07:15:00,79.32,79.32,79.3,79.31,122200000.0
2009-04-22 07:16:00,79.31,79.325,79.305,79.325,20200000.0
2009-04-22 07:17:00,79.32,79.34,79.32,79.34,53000000.0
2009-04-22 07:18:00,79.335,79.36,79.335,79.36,64600000.0
2009-04-22 07:19:00,79.36,79.4,79.36,79.39,40800000.0
2009-04-22 07:20:00,79.39,79.41,79.38,79.41,70000000.0
2009-04-22 07:21:00,79.4,79.425,79.4,79.425,63200000.0
2009-04-22 07:22:00,79.42,79.43,79.41,79.415,46800000.0
2009-04-22 07:23:00,79.42,79.42,79.4,79.41,29200000.0
2009-04-22 07:24:00,79.41,79.42,79.4,79.4,81800000.0
2009-04-22 07:25:00,79.41,79.42,79.41,79.415,11000000.0
2009-04-22 07:26:00,79.415,79.415,79.415,79.415,2200000.0
2009-04-22 07:27:00,79.42,79.42,79.405,79.41,46800000.0
2009-04-22 07:28:00,79.42,79.42,79.405,79.405,10600000.0
2009-04-22 07:29:00,79.41,79.43,79.41,79.43,104400000.0
2009-04-22 07:30:00,79.44,79.45,79.43,79.44,77200000.0
2009-04-22 07:31:00,79.435,79.44,79.43,79.43,63400000.0
2009-04-22 07:32:00,79.425,79.445,79.42,79.44,83200000.0
2009-04-22 07:33:00,79.435,79.445,79.435,79.44,39800000.0
2009-04-22 07:34:00,79.435,79.44,79.43,79.44,26000000.0
2009-04-22 07:35:00,79.435,79.445,79.435,79.44,37200000.0
2009-04-22 07:36:00,79.45,79.455,79.415,79.415,99000000.0
2009-04-22 07:37:00,79.415,79.43,79.415,79.42,62000000.0
2009-04-22 07:38:00,79.42,79.44,79.4,79.43,211800000.0
2009-04-22 07:39:00,79.43,79.435,79.42,79.43,97200000.0
2009-04-22 07:40:00,79.435,79.45,79.435,79.45,11800000.0
2009-04-22 07:41:00,79.45,79.45,79.45,79.45,3200000.0
2009-04-22 07:42:00,79.45,79.455,79.45,79.45,13200000.0
2009-04-22 07:43:00,79.44,79.45,79.42,79.425,29000000.0
2009-04-22 07:44:00,79.435,79.44,79.405,79.41,58000000.0
2009-04-22 07:45:00,79.42,79.43,79.415,79.415,29400000.0
2009-04-22 07:46:00,79.42,79.42,79.39,79.39,80200000.0
2009-04-22 07:47:00,79.4,79.4,79.365,79.38,90200000.0
2009-04-22 07:48:00,79.38,79.385,79.37,79.38,80600000.0
2009-04-22 07:49:00,79.38,79.395,79.37,79.395,80200000.0
2009-04-22 07:50:00,79.39,79.4,79.385,79.39,22000000.0
2009-04-22 07:51:00,79.38,79.39,79.375,79.38,19200000.0
2009-04-22 07:52:00,79.37,79.38,79.355,79.36,77800000.0
2009-04-22 07:53:00,79.36,79.365,79.335,79.35,130600000.0
2009-04-22 07:54:00,79.345,79.37,79.345,79.36,164000000.0
2009-04-22 07:55:00,79.36,79.39,79.36,79.38,63600000.0
2009-04-22 07:56:00,79.39,79.39,79.375,79.39,38600000.0
2009-04-22 07:57:00,79.39,79.39,79.325,79.355,43600000.0
2009-04-22 07:58:00,79.345,79.375,79.345,79.375,94000000.0
2009-04-22 07:59:00,79.38,79.38,79.36,79.37,91800000.0
2009-04-22 08:00:00,79.37,79.385,79.365,79.38,58400000.0
2009-04-22 08:01:00,79.38,79.39,79.365,79.39,47600000.0
2009-04-22 08:02:00,79.39,79.39,79.37,79.38,60400000.0
2009-04-22 08:03:00,79.39,79.39,79.38,79.39,26800000.0
2009-04-22 08:04:00,79.385,79.41,79.385,79.4,50600000.0
2009-04-22 08:05:00,79.4,79.47,79.385,79.445,217600000.0
2009-04-22 08:06:00,79.445,79.47,79.435,79.44,214800000.0
2009-04-22 08:07:00,79.435,79.45,79.435,79.44,134800000.0
2009-04-22 08:08:00,79.44,79.48,79.435,79.47,105800000.0
2009-04-22 08:09:00,79.48,79.55,79.47,79.55,134600000.0
2009-04-22 08:10:00,79.55,79.59,79.535,79.59,186800000.0
2009-04-22 08:11:00,79.575,79.59,79.565,79.57,87800000.0
2009-04-22 08:12:00,79.57,79.575,79.555,79.57,65200000.0
2009-04-22 08:13:00,79.565,79.62,79.56,79.615,133800000.0
2009-04-22 08:14:00,79.62,79.675,79.605,79.66,122200000.0
2009-04-22 08:15:00,79.67,79.67,79.63,79.64,115800000.0
2009-04-22 08:16:00,79.635,79.64,79.6,79.6,92400000.0
2009-04-22 08:17:00,79.6,79.61,79.575,79.605,103000000.0
2009-04-22 08:18:00,79.6,79.61,79.6,79.6,24200000.0
2009-04-22 08:19:00,79.6,79.605,79.59,79.6,42600000.0
2009-04-22 08:20:00,79.595,79.61,79.58,79.58,60800000.0
2009-04-22 08:21:00,79.58,79.61,79.58,79.59,119200000.0
2009-04-22 08:22:00,79.6,79.6,79.57,79.57,87600000.0
2009-04-22 08:23:00,79.57,79.58,79.55,79.555,74800000.0
2009-04-22 08:24:00,79.55,79.55,79.54,79.54,93800000.0
2009-04-22 08:25:00,79.54,79.55,79.535,79.535,20000000.0
2009-04-22 08:26:00,79.54,79.545,79.515,79.52,69000000.0
2009-04-22 08:27:00,79.53,79.56,79.52,79.555,101200000.0
2009-04-22 08:28:00,79.555,79.58,79.555,79.555,108800000.0
2009-04-22 08:29:00,79.565,79.57,79.535,79.535,66000000.0
2009-04-22 08:30:00,79.535,79.56,79.535,79.56,54400000.0
2009-04-22 08:31:00,79.56,79.56,79.54,79.54,77400000.0
2009-04-22 08:32:00,79.535,79.54,79.495,79.495,112400000.0
2009-04-22 08:33:00,79.5,79.51,79.47,79.485,95000000.0
2009-04-22 08:34:00,79.49,79.51,79.485,79.49,228200000.0
2009-04-22 08:35:00,79.5,79.51,79.495,79.5,100000000.0
2009-04-22 08:36:00,79.5,79.535,79.5,79.52,105200000.0
2009-04-22 08:37:00,79.52,79.53,79.52,79.53,19200000.0
2009-04-22 08:38:00,79.53,79.535,79.51,79.53,156600000.0
2009-04-22 08:39:00,79.53,79.53,79.475,79.48,193200000.0
2009-04-22 08:40:00,79.48,79.48,79.44,79.45,225600000.0
2009-04-22 08:41:00,79.455,79.47,79.42,79.42,231600000.0
2009-04-22 08:42:00,79.43,79.44,79.425,79.44,92400000.0
2009-04-22 08:43:00,79.44,79.485,79.435,79.44,203200000.0
2009-04-22 08:44:00,79.43,79.45,79.405,79.44,217200000.0
2009-04-22 08:45:00,79.435,79.45,79.415,79.42,175600000.0
2009-04-22 08:46:00,79.42,79.44,79.415,79.415,193800000.0
2009-04-22 08:47:00,79.42,79.42,79.375,79.395,225600000.0
2009-04-22 08:48:00,79.395,79.41,79.365,79.37,159000000.0
2009-04-22 08:49:00,79.37,79.375,79.33,79.34,159800000.0
2009-04-22 08:50:00,79.335,79.34,79.32,79.34,132200000.0
2009-04-22 08:51:00,79.335,79.36,79.33,79.35,183800000.0
2009-04-22 08:52:00,79.345,79.36,79.325,79.33,175200000.0
2009-04-22 08:53:00,79.33,79.35,79.3,79.33,239000000.0
2009-04-22 08:54:00,79.31,79.33,79.3,79.325,198000000.0
2009-04-22 08:55:00,79.33,79.335,79.3,79.31,87600000.0
2009-04-22 08:56:00,79.31,79.31,79.28,79.285,146400000.0
2009-04-22 08:57:00,79.285,79.32,79.285,79.29,141200000.0
2009-04-22 08:58:00,79.3,79.305,79.28,79.285,92000000.0
2009-04-22 08:59:00,79.28,79.3,79.28,79.295,138800000.0
2009-04-22 09:00:00,79.295,79.305,79.24,79.25,212200000.0
2009-04-22 09:01:00,79.25,79.25,79.1,79.115,295400000.0
2009-04-22 09:02:00,79.11,79.145,79.075,79.12,237800000.0
2009-04-22 09:03:00,79.12,79.185,79.12,79.17,156200000.0
2009-04-22 09:04:00,79.175,79.18,79.135,79.14,284000000.0
2009-04-22 09:05:00,79.14,79.15,79.095,79.11,258000000.0
2009-04-22 09:06:00,79.11,79.12,79.025,79.04,231200000.0
2009-04-22 09:07:00,79.04,79.065,79.03,79.055,183400000.0
2009-04-22 09:08:00,79.055,79.15,79.05,79.095,310400000.0
2009-04-22 09:09:00,79.1,79.12,79.085,79.085,172000000.0
2009-04-22 09:10:00,79.085,79.11,79.065,79.1,238800000.0
2009-04-22 09:11:00,79.1,79.1,79.08,79.08,316400000.0
2009-04-22 09:12:00,79.08,79.095,79.035,79.06,417000000.0
2009-04-22 09:13:00,79.055,79.065,79.035,79.05,233400000.0
2009-04-22 09:14:00,79.05,79.07,78.99,79.02,365600000.0
2009-04-22 09:15:00,79.02,79.07,79.005,79.05,280600000.0
2009-04-22 09:16:00,79.055,79.08,79.04,79.04,261800000.0
2009-04-22 09:17:00,79.045,79.07,79.015,79.015,190000000.0
2009-04-22 09:18:00,79.02,79.05,79.005,79.05,305200000.0
2009-04-22 09:19:00,79.05,79.095,79.045,79.09,173400000.0
2009-04-22 09:20:00,79.09,79.15,79.075,79.135,303800000.0
2009-04-22 09:21:00,79.135,79.17,79.12,79.155,314800000.0
2009-04-22 09:22:00,79.15,79.155,79.1,79.1,387200000.0
2009-04-22 09:23:00,79.1,79.1,79.08,79.09,139600000.0
2009-04-22 09:24:00,79.08,79.115,79.07,79.075,177400000.0
2009-04-22 09:25:00,79.08,79.15,79.08,79.135,342600000.0
2009-04-22 09:26:00,79.135,79.15,79.13,79.14,151400000.0
2009-04-22 09:27:00,79.14,79.15,79.095,79.105,188800000.0
2009-04-22 09:28:00,79.105,79.11,79.095,79.1,165400000.0
2009-04-22 09:29:00,79.105,79.135,79.1,79.12,256600000.0
2009-04-22 09:30:00,79.12,79.13,79.09,79.095,226400000.0
2009-04-22 09:31:00,79.095,79.11,79.085,79.095,137200000.0
2009-04-22 09:32:00,79.095,79.1,79.05,79.07,157600000.0
2009-04-22 09:33:00,79.08,79.085,79.025,79.035,280600000.0
2009-04-22 09:34:00,79.035,79.06,79.015,79.05,340000000.0
2009-04-22 09:35:00,79.05,79.07,79.045,79.055,374600000.0
2009-04-22 09:36:00,79.055,79.09,79.055,79.065,258400001.0
2009-04-22 09:37:00,79.07,79.11,79.07,79.085,156600000.0
2009-04-22 09:38:00,79.085,79.145,79.075,79.145,246000000.0
2009-04-22 09:39:00,79.15,79.16,79.125,79.125,261800000.0
2009-04-22 09:40:00,79.125,79.13,79.09,79.1,179400000.0
2009-04-22 09:41:00,79.095,79.17,79.095,79.155,203800000.0
2009-04-22 09:42:00,79.155,79.165,79.115,79.135,286200000.0
2009-04-22 09:43:00,79.135,79.165,79.125,79.13,271800000.0
2009-04-22 09:44:00,79.13,79.13,79.09,79.09,142400000.0
2009-04-22 09:45:00,79.09,79.1,79.025,79.06,341000000.0
2009-04-22 09:46:00,79.06,79.09,79.055,79.085,187400000.0
2009-04-22 09:47:00,79.09,79.11,79.075,79.1,212800000.0
2009-04-22 09:48:00,79.1,79.1,79.04,79.06,296200000.0
2009-04-22 09:49:00,79.06,79.07,79.04,79.055,291200000.0
2009-04-22 09:50:00,79.055,79.11,79.055,79.095,275200000.0
2009-04-22 09:51:00,79.095,79.12,79.095,79.12,307800001.0
2009-04-22 09:52:00,79.12,79.16,79.12,79.125,336400000.0
2009-04-22 09:53:00,79.125,79.155,79.125,79.145,248600000.0
2009-04-22 09:54:00,79.145,79.145,79.11,79.135,320800000.0
2009-04-22 09:55:00,79.125,79.16,79.125,79.155,442400002.0
2009-04-22 09:56:00,79.15,79.17,79.15,79.165,337800002.0
2009-04-22 09:57:00,79.17,79.19,79.17,79.19,208600001.0
2009-04-22 09:58:00,79.17,79.185,79.15,79.155,240400000.0
2009-04-22 09:59:00,79.155,79.16,79.085,79.085,293000000.0
2009-04-22 10:00:00,79.095,79.225,79.09,79.18,510600000.0
2009-04-22 10:01:00,79.18,79.19,79.14,79.15,191600000.0
2009-04-22 10:02:00,79.155,79.175,79.155,79.155,207000000.0
2009-04-22 10:03:00,79.155,79.16,79.115,79.12,255200000.0
2009-04-22 10:04:00,79.12,79.13,79.09,79.09,277600000.0
2009-04-22 10:05:00,79.1,79.13,79.08,79.09,247400000.0
2009-04-22 10:06:00,79.1,79.15,79.09,79.1,310600000.0
2009-04-22 10:07:00,79.1,79.11,79.09,79.1,235400000.0
2009-04-22 10:08:00,79.115,79.14,79.095,79.11,261400000.0
2009-04-22 10:09:00,79.11,79.165,79.1,79.15,336000000.0
2009-04-22 10:10:00,79.15,79.15,79.105,79.13,182200000.0
2009-04-22 10:11:00,79.135,79.155,79.115,79.12,230200000.0
2009-04-22 10:12:00,79.125,79.17,79.12,79.15,284200000.0
2009-04-22 10:13:00,79.145,79.195,79.145,79.175,177800000.0
2009-04-22 10:14:00,79.19,79.2,79.155,79.155,178000000.0
2009-04-22 10:15:00,79.16,79.19,79.155,79.16,348600000.0
2009-04-22 10:16:00,79.15,79.17,79.09,79.11,294600000.0
2009-04-22 10:17:00,79.11,79.14,79.1,79.12,138400000.0
2009-04-22 10:18:00,79.12,79.135,79.095,79.11,246800000.0
2009-04-22 10:19:00,79.1,79.16,79.095,79.15,290200000.0
2009-04-22 10:20:00,79.15,79.16,79.12,79.13,164600000.0
2009-04-22 10:21:00,79.125,79.15,79.125,79.14,92600000.0
2009-04-22 10:22:00,79.14,79.16,79.135,79.155,76400000.0
2009-04-22 10:23:00,79.165,79.175,79.125,79.135,335600000.0
2009-04-22 10:24:00,79.14,79.15,79.135,79.14,111200000.0
2009-04-22 10:25:00,79.135,79.155,79.135,79.14,203200000.0
2009-04-22 10:26:00,79.14,79.15,79.135,79.15,197800000.0
2009-04-22 10:27:00,79.14,79.15,79.12,79.125,172000000.0
2009-04-22 10:28:00,79.13,79.16,79.125,79.16,206600000.0
2009-04-22 10:29:00,79.155,79.165,79.14,79.15,107600000.0
2009-04-22 10:30:00,79.16,79.21,79.15,79.17,186000000.0
2009-04-22 10:31:00,79.18,79.18,79.14,79.15,135000000.0
2009-04-22 10:32:00,79.16,79.175,79.15,79.165,106000000.0
2009-04-22 10:33:00,79.17,79.19,79.155,79.19,86800000.0
2009-04-22 10:34:00,79.19,79.21,79.19,79.19,149600000.0
2009-04-22 10:35:00,79.2,79.2,79.17,79.185,97200000.0
2009-04-22 10:36:00,79.19,79.19,79.165,79.19,161600000.0
2009-04-22 10:37:00,79.185,79.2,79.175,79.175,102600000.0
2009-04-22 10:38:00,79.175,79.18,79.13,79.13,117400000.0
2009-04-22 10:39:00,79.13,79.135,79.11,79.11,38400000.0
2009-04-22 10:40:00,79.11,79.12,79.1,79.1,87600000.0
2009-04-22 10:41:00,79.105,79.11,79.05,79.06,126200000.0
2009-04-22 10:42:00,79.055,79.06,78.99,79.01,186000000.0
2009-04-22 10:43:00,79.015,79.015,78.985,78.99,125200000.0
2009-04-22 10:44:00,78.99,79.03,78.985,79.0,234800000.0
2009-04-22 10:45:00,78.995,79.05,78.995,79.015,227800000.0
2009-04-22 10:46:00,79.015,79.08,79.015,79.065,171600000.0
2009-04-22 10:47:00,79.07,79.095,79.045,79.095,259200000.0
2009-04-22 10:48:00,79.1,79.12,79.095,79.1,169800002.0
2009-04-22 10:49:00,79.1,79.115,79.08,79.08,183600000.0
2009-04-22 10:50:00,79.075,79.08,79.075,79.075,25800000.0
2009-04-22 10:51:00,79.075,79.08,79.06,79.07,108200000.0
2009-04-22 10:52:00,79.06,79.07,79.025,79.03,417400000.0
2009-04-22 10:53:00,79.025,79.035,78.985,79.035,206600000.0
2009-04-22 10:54:00,79.03,79.1,79.03,79.09,430000001.0
2009-04-22 10:55:00,79.09,79.095,79.08,79.085,174800000.0
2009-04-22 10:56:00,79.085,79.09,79.08,79.085,74000000.0
2009-04-22 10:57:00,79.1,79.11,79.06,79.09,238600000.0
2009-04-22 10:58:00,79.1,79.12,79.095,79.11,112600000.0
2009-04-22 10:59:00,79.105,79.12,79.095,79.11,272600000.0
2009-04-22 11:00:00,79.11,79.11,79.07,79.095,303000000.0
2009-04-22 11:01:00,79.095,79.145,79.09,79.145,258200000.0
2009-04-22 11:02:00,79.145,79.2,79.13,79.14,419800002.0
2009-04-22 11:03:00,79.145,79.175,79.09,79.095,449800000.0
2009-04-22 11:04:00,79.105,79.12,79.07,79.07,253600001.0
2009-04-22 11:05:00,79.075,79.105,79.075,79.1,157200001.0
2009-04-22 11:06:00,79.105,79.14,79.095,79.115,318000000.0
2009-04-22 11:07:00,79.115,79.15,79.115,79.135,213200000.0
2009-04-22 11:08:00,79.135,79.14,79.115,79.12,273200001.0
2009-04-22 11:09:00,79.12,79.13,79.065,79.085,174200000.0
2009-04-22 11:10:00,79.09,79.115,79.09,79.11,286800000.0
2009-04-22 11:11:00,79.115,79.14,79.115,79.13,166600001.0
2009-04-22 11:12:00,79.11,79.14,79.095,79.14,180800000.0
2009-04-22 11:13:00,79.135,79.15,79.095,79.11,178600000.0
2009-04-22 11:14:00,79.115,79.115,79.09,79.09,165800000.0
2009-04-22 11:15:00,79.09,79.12,79.01,79.01,236400000.0
2009-04-22 11:16:00,79.0,79.105,79.0,79.085,271000000.0
2009-04-22 11:17:00,79.08,79.14,79.08,79.105,466600000.0
2009-04-22 11:18:00,79.105,79.16,79.075,79.075,347600000.0
2009-04-22 11:19:00,79.075,79.09,79.015,79.015,255200000.0
2009-04-22 11:20:00,79.005,79.085,79.0,79.075,476800000.0
2009-04-22 11:21:00,79.08,79.08,79.03,79.065,313800000.0
2009-04-22 11:22:00,79.065,79.11,79.055,79.09,368000006.0
2009-04-22 11:23:00,79.09,79.12,79.075,79.1,283200000.0
2009-04-22 11:24:00,79.09,79.1,79.075,79.095,280200000.0
2009-04-22 11:25:00,79.1,79.1,79.005,79.005,490400001.0
2009-04-22 11:26:00,79.02,79.07,79.01,79.07,383800000.0
2009-04-22 11:27:00,79.07,79.07,79.035,79.035,207000000.0
2009-04-22 11:28:00,79.04,79.04,78.975,78.985,316200000.0
2009-04-22 11:29:00,78.99,79.0,78.93,78.975,358400000.0
2009-04-22 11:30:00,78.97,78.98,78.945,78.945,292000000.0
2009-04-22 11:31:00,78.945,78.97,78.945,78.945,173200000.0
2009-04-22 11:32:00,78.945,78.955,78.94,78.95,109400000.0
2009-04-22 11:33:00,78.95,78.99,78.95,78.98,156200000.0
2009-04-22 11:34:00,78.975,78.99,78.97,78.97,109000000.0
2009-04-22 11:35:00,78.97,78.985,78.865,78.91,204000000.0
2009-04-22 11:36:00,78.91,78.95,78.91,78.92,273600000.0
2009-04-22 11:37:00,78.92,78.93,78.895,78.91,379400000.0
2009-04-22 11:38:00,78.9,78.94,78.89,78.92,223200000.0
2009-04-22 11:39:00,78.92,78.95,78.905,78.945,266200000.0
2009-04-22 11:40:00,78.95,78.97,78.895,78.895,376600000.0
2009-04-22 11:41:00,78.9,78.94,78.875,78.9,174800000.0
2009-04-22 11:42:00,78.905,78.97,78.905,78.935,392800000.0
2009-04-22 11:43:00,78.93,78.995,78.915,78.975,378800000.0
2009-04-22 11:44:00,78.98,79.02,78.975,78.98,335000000.0
2009-04-22 11:45:00,78.98,78.99,78.92,78.96,415400000.0
2009-04-22 11:46:00,78.965,79.01,78.95,79.0,255000000.0
2009-04-22 11:47:00,78.99,79.035,78.955,78.96,361200000.0
2009-04-22 11:48:00,78.965,78.97,78.895,78.92,374200001.0
2009-04-22 11:49:00,78.915,78.99,78.91,78.975,511800001.0
2009-04-22 11:50:00,78.975,79.0,78.945,78.955,275000000.0
2009-04-22 11:51:00,78.96,78.97,78.885,78.935,432600000.0
2009-04-22 11:52:00,78.925,78.96,78.89,78.905,325200001.0
2009-04-22 11:53:00,78.91,78.93,78.9,78.915,236800000.0
2009-04-22 11:54:00,78.915,78.95,78.91,78.92,295800000.0
2009-04-22 11:55:00,78.92,78.92,78.89,78.92,447200000.0
2009-04-22 11:56:00,78.92,78.935,78.91,78.93,496600000.0
2009-04-22 11:57:00,78.91,78.94,78.895,78.895,232000000.0
2009-04-22 11:58:00,78.895,78.93,78.89,78.92,427000001.0
2009-04-22 11:59:00,78.93,78.945,78.87,78.92,413600000.0
2009-04-22 12:00:00,78.915,78.94,78.86,78.88,301400000.0
2009-04-22 12:01:00,78.875,78.88,78.82,78.83,308400000.0
2009-04-22 12:02:00,78.825,78.9,78.825,78.85,335200000.0
2009-04-22 12:03:00,78.85,78.87,78.85,78.855,141600000.0
2009-04-22 12:04:00,78.86,78.88,78.85,78.88,454000000.0
2009-04-22 12:05:00,78.872,78.882,78.858,78.882,371000000.0
2009-04-22 12:06:00,78.879,78.892,78.81,78.837,371000000.0
2009-04-22 12:07:00,78.827,78.871,78.827,78.843,371000000.0
2009-04-22 12:08:00,78.841,78.858,78.794,78.798,371000000.0
2009-04-22 12:09:00,78.82,78.83,78.76,78.77,371000000.0
2009-04-22 12:10:00,78.76,78.77,78.655,78.72,615800001.0
2009-04-22 12:11:00,78.72,78.73,78.685,78.73,380200000.0
2009-04-22 12:12:00,78.73,78.75,78.715,78.75,294600000.0
2009-04-22 12:13:00,78.74,78.77,78.735,78.76,173200000.0
2009-04-22 12:14:00,78.755,78.83,78.745,78.825,463400000.0
2009-04-22 12:15:00,78.825,78.865,78.825,78.85,362200000.0
2009-04-22 12:16:00,78.84,78.91,78.84,78.9,205600000.0
2009-04-22 12:17:00,78.915,78.915,78.875,78.89,294000000.0
2009-04-22 12:18:00,78.9,78.9,78.875,78.9,186200000.0
2009-04-22 12:19:00,78.9,78.915,78.885,78.905,236400000.0
2009-04-22 12:20:00,78.905,78.94,78.905,78.935,162800000.0
2009-04-22 12:21:00,78.935,79.01,78.935,79.01,153400000.0
2009-04-22 12:22:00,78.995,79.0,78.945,78.965,349400000.0
2009-04-22 12:23:00,78.97,78.98,78.945,78.98,221200000.0
2009-04-22 12:24:00,78.975,78.98,78.92,78.945,433800000.0
2009-04-22 12:25:00,78.945,79.01,78.94,79.0,311800002.0
2009-04-22 12:26:00,79.0,79.02,78.92,78.955,314400000.0
2009-04-22 12:27:00,78.955,78.97,78.945,78.95,142600002.0
2009-04-22 12:28:00,78.94,78.95,78.93,78.95,75800000.0
2009-04-22 12:29:00,78.96,79.0,78.905,78.99,344400000.0
2009-04-22 12:30:00,78.995,79.0,78.92,78.95,385400000.0
2009-04-22 12:31:00,78.95,78.95,78.935,78.935,61200000.0
2009-04-22 12:32:00,78.935,78.94,78.925,78.935,63000000.0
2009-04-22 12:33:00,78.94,78.94,78.925,78.93,77000000.0
2009-04-22 12:34:00,78.93,78.945,78.925,78.935,67200000.0
2009-04-22 12:35:00,78.935,78.95,78.925,78.94,118200000.0
2009-04-22 12:36:00,78.94,78.95,78.92,78.92,112400000.0
2009-04-22 12:37:00,78.915,78.92,78.895,78.895,80000000.0
2009-04-22 12:38:00,78.895,78.895,78.865,78.88,226600000.0
2009-04-22 12:39:00,78.875,78.875,78.835,78.86,301800000.0
2009-04-22 12:40:00,78.86,78.89,78.86,78.885,151200000.0
2009-04-22 12:41:00,78.885,78.92,78.885,78.91,95000000.0
2009-04-22 12:42:00,78.89,78.915,78.885,78.9,135800000.0
2009-04-22 12:43:00,78.9,78.92,78.87,78.875,274400000.0
2009-04-22 12:44:00,78.875,78.925,78.87,78.92,378800000.0
2009-04-22 12:45:00,78.925,78.95,78.91,78.925,243600002.0
2009-04-22 12:46:00,78.925,78.95,78.895,78.91,161600000.0
2009-04-22 12:47:00,78.905,78.91,78.885,78.905,127000000.0
2009-04-22 12:48:00,78.905,78.91,78.88,78.89,152600000.0
2009-04-22 12:49:00,78.88,78.88,78.877,78.879,57400000.0
2009-04-22 12:50:00,78.89,78.91,78.89,78.91,57400000.0
2009-04-22 12:51:00,78.91,78.92,78.905,78.915,51000000.0
2009-04-22 12:52:00,78.915,78.93,78.905,78.92,71000000.0
2009-04-22 12:53:00,78.93,78.935,78.92,78.93,43200000.0
2009-04-22 12:54:00,78.93,78.935,78.91,78.92,114000000.0
2009-04-22 12:55:00,78.91,78.935,78.91,78.915,108200000.0
2009-04-22 12:56:00,78.92,78.93,78.91,78.92,57800000.0
2009-04-22 12:57:00,78.92,78.93,78.91,78.92,94000000.0
2009-04-22 12:58:00,78.925,78.925,78.89,78.89,90000000.0
2009-04-22 12:59:00,78.875,78.89,78.835,78.84,124200000.0
2009-04-22 13:00:00,78.84,78.845,78.825,78.84,93400000.0
2009-04-22 13:01:00,78.84,78.85,78.82,78.835,203600000.0
2009-04-22 13:02:00,78.835,78.855,78.835,78.85,36000000.0
2009-04-22 13:03:00,78.85,78.86,78.85,78.86,9000000.0
2009-04-22 13:04:00,78.855,78.855,78.845,78.85,19400000.0
2009-04-22 13:05:00,78.845,78.85,78.775,78.78,123400000.0
2009-04-22 13:06:00,78.785,78.81,78.77,78.77,158200000.0
2009-04-22 13:07:00,78.77,78.79,78.74,78.74,132800000.0
2009-04-22 13:08:00,78.735,78.74,78.7,78.7,161600000.0
2009-04-22 13:09:00,78.71,78.73,78.665,78.73,243600000.0
2009-04-22 13:10:00,78.725,78.745,78.725,78.74,57200000.0
2009-04-22 13:11:00,78.73,78.74,78.705,78.71,209600000.0
2009-04-22 13:12:00,78.72,78.72,78.705,78.71,74600000.0
2009-04-22 13:13:00,78.71,78.72,78.695,78.7,145400000.0
2009-04-22 13:14:00,78.71,78.715,78.69,78.7,199600000.0
2009-04-22 13:15:00,78.7,78.705,78.69,78.69,32800000.0
2009-04-22 13:16:00,78.69,78.695,78.66,78.665,201000000.0
2009-04-22 13:17:00,78.665,78.68,78.655,78.665,124000000.0
2009-04-22 13:18:00,78.665,78.68,78.655,78.68,145200000.0
2009-04-22 13:19:00,78.665,78.705,78.665,78.705,136800000.0
2009-04-22 13:20:00,78.7,78.805,78.7,78.76,343800000.0
2009-04-22 13:21:00,78.765,78.79,78.74,78.79,196200000.0
2009-04-22 13:22:00,78.785,78.785,78.735,78.74,222000000.0
2009-04-22 13:23:00,78.75,78.8,78.74,78.77,232600000.0
2009-04-22 13:24:00,78.77,78.78,78.77,78.775,81400000.0
2009-04-22 13:25:00,78.775,78.78,78.77,78.77,37000000.0
2009-04-22 13:26:00,78.78,78.78,78.775,78.78,42200000.0
2009-04-22 13:27:00,78.785,78.8,78.785,78.79,93200000.0
2009-04-22 13:28:00,78.8,78.83,78.79,78.815,158000000.0
2009-04-22 13:29:00,78.82,78.82,78.81,78.82,31400000.0
2009-04-22 13:30:00,78.81,78.83,78.745,78.745,224800000.0
2009-04-22 13:31:00,78.74,78.775,78.735,78.765,129200000.0
2009-04-22 13:32:00,78.765,78.77,78.74,78.74,232400000.0
2009-04-22 13:33:00,78.74,78.75,78.7,78.71,164200000.0
2009-04-22 13:34:00,78.71,78.72,78.69,78.72,198400000.0
2009-04-22 13:35:00,78.72,78.74,78.715,78.715,275400000.0
2009-04-22 13:36:00,78.725,78.75,78.71,78.745,191200000.0
2009-04-22 13:37:00,78.745,78.77,78.745,78.77,67800000.0
2009-04-22 13:38:00,78.77,78.78,78.77,78.78,188400000.0
2009-04-22 13:39:00,78.8,78.8,78.79,78.8,96200000.0
2009-04-22 13:40:00,78.8,78.82,78.8,78.815,90600000.0
2009-04-22 13:41:00,78.815,78.83,78.815,78.83,21000000.0
2009-04-22 13:42:00,78.83,78.845,78.815,78.845,169800000.0
2009-04-22 13:43:00,78.845,78.86,78.83,78.83,91800000.0
2009-04-22 13:44:00,78.84,78.865,78.835,78.855,204400000.0
2009-04-22 13:45:00,78.855,78.855,78.815,78.835,138200000.0
2009-04-22 13:46:00,78.835,78.845,78.82,78.82,280200000.0
2009-04-22 13:47:00,78.82,78.845,78.82,78.83,229600000.0
2009-04-22 13:48:00,78.83,78.84,78.825,78.83,109400000.0
2009-04-22 13:49:00,78.83,78.845,78.825,78.83,252400000.0
2009-04-22 13:50:00,78.83,78.85,78.83,78.84,184200000.0
2009-04-22 13:51:00,78.84,78.915,78.83,78.9,218800000.0
2009-04-22 13:52:00,78.895,78.895,78.875,78.89,132200000.0
2009-04-22 13:53:00,78.89,78.955,78.89,78.955,112800000.0
2009-04-22 13:54:00,78.96,78.975,78.89,78.91,408800000.0
2009-04-22 13:55:00,78.905,78.95,78.905,78.95,245600000.0
2009-04-22 13:56:00,78.95,79.01,78.95,78.99,273800000.0
2009-04-22 13:57:00,78.99,78.99,78.945,78.945,173600000.0
2009-04-22 13:58:00,78.95,78.955,78.925,78.94,172200000.0
2009-04-22 13:59:00,78.94,78.95,78.855,78.88,272800000.0
2009-04-22 14:00:00,78.88,78.915,78.865,78.915,274800000.0
2009-04-22 14:01:00,78.91,78.91,78.885,78.895,256600001.0
2009-04-22 14:02:00,78.905,78.905,78.705,78.75,398600001.0
2009-04-22 14:03:00,78.74,78.835,78.74,78.82,310400000.0
2009-04-22 14:04:00,78.82,78.83,78.725,78.75,364600000.0
2009-04-22 14:05:00,78.755,78.81,78.755,78.78,450200000.0
2009-04-22 14:06:00,78.785,78.8,78.71,78.795,414400000.0
2009-04-22 14:07:00,78.795,78.91,78.77,78.91,298200000.0
2009-04-22 14:08:00,78.91,78.91,78.845,78.85,187200000.0
2009-04-22 14:09:00,78.85,78.855,78.805,78.82,98000000.0
2009-04-22 14:10:00,78.82,78.865,78.805,78.865,73400000.0
2009-04-22 14:11:00,78.89,78.895,78.83,78.83,177800000.0
2009-04-22 14:12:00,78.83,78.86,78.825,78.825,193000000.0
2009-04-22 14:13:00,78.83,78.83,78.76,78.77,233400000.0
2009-04-22 14:14:00,78.76,78.765,78.73,78.75,288800000.0
2009-04-22 14:15:00,78.75,78.775,78.74,78.745,178400000.0
2009-04-22 14:16:00,78.745,78.75,78.73,78.735,138000000.0
2009-04-22 14:17:00,78.73,78.73,78.67,78.675,273400000.0
2009-04-22 14:18:00,78.675,78.675,78.605,78.635,170600000.0
2009-04-22 14:19:00,78.645,78.67,78.62,78.635,294800000.0
2009-04-22 14:20:00,78.63,78.63,78.53,78.53,255200000.0
2009-04-22 14:21:00,78.52,78.52,78.34,78.385,428200000.0
2009-04-22 14:22:00,78.38,78.49,78.37,78.46,315000000.0
2009-04-22 14:23:00,78.46,78.535,78.43,78.53,272400000.0
2009-04-22 14:24:00,78.535,78.54,78.48,78.505,266800000.0
2009-04-22 14:25:00,78.505,78.56,78.5,78.535,302400000.0
2009-04-22 14:26:00,78.53,78.575,78.53,78.555,187000000.0
2009-04-22 14:27:00,78.55,78.595,78.55,78.585,244800000.0
2009-04-22 14:28:00,78.59,78.605,78.565,78.6,154800000.0
2009-04-22 14:29:00,78.6,78.63,78.585,78.59,417600000.0
2009-04-22 14:30:00,78.595,78.595,78.55,78.555,426800000.0
2009-04-22 14:31:00,78.55,78.555,78.525,78.55,344000000.0
2009-04-22 14:32:00,78.555,78.555,78.45,78.45,187600000.0
2009-04-22 14:33:00,78.445,78.45,78.37,78.44,407200000.0
2009-04-22 14:34:00,78.445,78.53,78.405,78.53,219200000.0
2009-04-22 14:35:00,78.52,78.545,78.48,78.49,169000000.0
2009-04-22 14:36:00,78.48,78.57,78.48,78.57,260400000.0
2009-04-22 14:37:00,78.56,78.57,78.455,78.475,237600000.0
2009-04-22 14:38:00,78.475,78.49,78.45,78.49,189800000.0
2009-04-22 14:39:00,78.495,78.58,78.49,78.58,221600000.0
2009-04-22 14:40:00,78.58,78.6,78.54,78.54,124400000.0
2009-04-22 14:41:00,78.54,78.57,78.52,78.52,193200000.0
2009-04-22 14:42:00,78.525,78.56,78.5,78.53,250200000.0
2009-04-22 14:43:00,78.53,78.58,78.53,78.545,137400000.0
2009-04-22 14:44:00,78.545,78.555,78.505,78.515,160800000.0
2009-04-22 14:45:00,78.515,78.56,78.5,78.55,178200000.0
2009-04-22 14:46:00,78.555,78.57,78.53,78.57,100800000.0
2009-04-22 14:47:00,78.57,78.585,78.49,78.5,270400000.0
2009-04-22 14:48:00,78.49,78.545,78.49,78.53,129400000.0
2009-04-22 14:49:00,78.53,78.57,78.515,78.565,170200000.0
2009-04-22 14:50:00,78.565,78.575,78.51,78.51,159000000.0
2009-04-22 14:51:00,78.52,78.57,78.5,78.57,147400000.0
2009-04-22 14:52:00,78.565,78.59,78.535,78.54,245800000.0
2009-04-22 14:53:00,78.545,78.56,78.52,78.52,134800000.0
2009-04-22 14:54:00,78.52,78.535,78.5,78.51,146800000.0
2009-04-22 14:55:00,78.51,78.525,78.51,78.525,68400000.0
2009-04-22 14:56:00,78.52,78.525,78.485,78.52,141800000.0
2009-04-22 14:57:00,78.515,78.54,78.5,78.52,236800000.0
2009-04-22 14:58:00,78.52,78.53,78.49,78.52,154800000.0
2009-04-22 14:59:00,78.525,78.535,78.49,78.495,152200000.0
2009-04-22 15:00:00,78.495,78.515,78.485,78.49,199000000.0
2009-04-22 15:01:00,78.485,78.5,78.445,78.445,138400000.0
2009-04-22 15:02:00,78.44,78.45,78.4,78.435,196200000.0
2009-04-22 15:03:00,78.435,78.485,78.435,78.46,262800000.0
2009-04-22 15:04:00,78.46,78.46,78.41,78.435,293800000.0
2009-04-22 15:05:00,78.435,78.47,78.415,78.435,186400000.0
2009-04-22 15:06:00,78.42,78.425,78.345,78.36,221200000.0
2009-04-22 15:07:00,78.36,78.37,78.27,78.28,263800000.0
2009-04-22 15:08:00,78.28,78.32,78.27,78.305,261400000.0
2009-04-22 15:09:00,78.31,78.345,78.305,78.345,111600000.0
2009-04-22 15:10:00,78.345,78.41,78.345,78.39,153800000.0
2009-04-22 15:11:00,78.4,78.43,78.4,78.4,76200000.0
2009-04-22 15:12:00,78.4,78.435,78.38,78.405,269400000.0
2009-04-22 15:13:00,78.405,78.445,78.405,78.44,152400000.0
2009-04-22 15:14:00,78.45,78.45,78.395,78.41,273800000.0
2009-04-22 15:15:00,78.405,78.455,78.39,78.425,177800000.0
2009-04-22 15:16:00,78.42,78.455,78.4,78.45,145600000.0
2009-04-22 15:17:00,78.455,78.46,78.43,78.455,169000000.0
2009-04-22 15:18:00,78.45,78.47,78.44,78.45,82800000.0
2009-04-22 15:19:00,78.445,78.455,78.425,78.43,71400000.0
2009-04-22 15:20:00,78.42,78.46,78.415,78.46,156600000.0
2009-04-22 15:21:00,78.46,78.47,78.4,78.415,196200000.0
2009-04-22 15:22:00,78.42,78.455,78.39,78.45,152600000.0
2009-04-22 15:23:00,78.45,78.475,78.44,78.47,78800000.0
2009-04-22 15:24:00,78.47,78.545,78.47,78.54,194000000.0
2009-04-22 15:25:00,78.545,78.655,78.52,78.64,261000000.0
2009-04-22 15:26:00,78.635,78.635,78.59,78.615,213800000.0
2009-04-22 15:27:00,78.605,78.65,78.605,78.62,239400000.0
2009-04-22 15:28:00,78.62,78.64,78.6,78.625,169600000.0
2009-04-22 15:29:00,78.625,78.645,78.595,78.635,143000000.0
2009-04-22 15:30:00,78.635,78.69,78.625,78.63,270200000.0
2009-04-22 15:31:00,78.63,78.635,78.55,78.6,247000000.0
2009-04-22 15:32:00,78.61,78.62,78.565,78.6,315800000.0
2009-04-22 15:33:00,78.6,78.615,78.57,78.615,250600000.0
2009-04-22 15:34:00,78.61,78.64,78.595,78.62,266800000.0
2009-04-22 15:35:00,78.64,78.73,78.63,78.7,257400000.0
2009-04-22 15:36:00,78.7,78.76,78.68,78.725,202000000.0
2009-04-22 15:37:00,78.725,78.9,78.725,78.895,249800000.0
2009-04-22 15:38:00,78.895,78.94,78.83,78.875,294400000.0
2009-04-22 15:39:00,78.87,78.92,78.87,78.915,257400000.0
2009-04-22 15:40:00,78.925,79.0,78.88,78.94,235600000.0
2009-04-22 15:41:00,78.935,79.02,78.915,79.01,348600000.0
2009-04-22 15:42:00,79.01,79.09,79.01,79.045,236000000.0
2009-04-22 15:43:00,79.04,79.04,78.975,78.975,224400000.0
2009-04-22 15:44:00,78.97,78.985,78.955,78.98,167200000.0
2009-04-22 15:45:00,78.985,79.01,78.935,78.95,164200000.0
2009-04-22 15:46:00,78.94,79.01,78.93,78.995,197000000.0
2009-04-22 15:47:00,79.0,79.0,78.905,78.91,182600000.0
2009-04-22 15:48:00,78.91,78.955,78.91,78.925,170200000.0
2009-04-22 15:49:00,78.925,78.94,78.89,78.91,181400000.0
2009-04-22 15:50:00,78.915,78.97,78.905,78.92,226200000.0
2009-04-22 15:51:00,78.93,79.0,78.915,78.925,211800000.0
2009-04-22 15:52:00,78.915,79.04,78.915,79.03,264400000.0
2009-04-22 15:53:00,79.025,79.125,79.02,79.095,250600000.0
2009-04-22 15:54:00,79.095,79.1,79.01,79.02,216400000.0
2009-04-22 15:55:00,79.01,79.06,79.0,79.05,212200000.0
2009-04-22 15:56:00,79.05,79.09,79.03,79.06,221200000.0
2009-04-22 15:57:00,79.055,79.07,79.045,79.045,161600000.0
2009-04-22 15:58:00,79.04,79.09,79.015,79.065,218600000.0
2009-04-22 15:59:00,79.08,79.095,79.06,79.06,190600000.0
2009-04-22 16:00:00,79.06,79.255,79.06,79.255,337800000.0
2009-04-22 16:01:00,79.255,79.305,79.255,79.305,253600000.0
2009-04-22 16:02:00,79.295,79.37,79.27,79.355,308800000.0
2009-04-22 16:03:00,79.35,79.37,79.27,79.28,301600000.0
2009-04-22 16:04:00,79.29,79.32,79.25,79.255,411400000.0
2009-04-22 16:05:00,79.25,79.315,79.235,79.275,364200000.0
2009-04-22 16:06:00,79.255,79.28,79.225,79.24,373600000.0
2009-04-22 16:07:00,79.24,79.255,79.18,79.18,421000000.0
2009-04-22 16:08:00,79.18,79.19,79.115,79.145,254000000.0
2009-04-22 16:09:00,79.145,79.215,79.105,79.215,395400001.0
2009-04-22 16:10:00,79.22,79.24,79.2,79.22,327800000.0
2009-04-22 16:11:00,79.22,79.23,79.185,79.21,173000000.0
2009-04-22 16:12:00,79.215,79.34,79.205,79.34,338000000.0
2009-04-22 16:13:00,79.335,79.38,79.315,79.365,219800000.0
2009-04-22 16:14:00,79.36,79.45,79.355,79.45,287000000.0
2009-04-22 16:15:00,79.45,79.48,79.39,79.47,305200000.0
2009-04-22 16:16:00,79.47,79.49,79.425,79.43,304200000.0
2009-04-22 16:17:00,79.425,79.46,79.425,79.445,204400000.0
2009-04-22 16:18:00,79.44,79.45,79.38,79.41,223200000.0
2009-04-22 16:19:00,79.405,79.415,79.37,79.395,301400000.0
2009-04-22 16:20:00,79.39,79.49,79.39,79.49,222800000.0
2009-04-22 16:21:00,79.485,79.56,79.455,79.56,271800000.0
2009-04-22 16:22:00,79.56,79.58,79.52,79.53,306400000.0
2009-04-22 16:23:00,79.54,79.6,79.525,79.6,258600000.0
2009-04-22 16:24:00,79.605,79.62,79.575,79.615,323200000.0
2009-04-22 16:25:00,79.62,79.685,79.6,79.655,333600000.0
2009-04-22 16:26:00,79.655,79.74,79.64,79.68,251600000.0
2009-04-22 16:27:00,79.685,79.705,79.675,79.675,180200000.0
2009-04-22 16:28:00,79.685,79.685,79.63,79.645,169000000.0
2009-04-22 16:29:00,79.645,79.65,79.585,79.59,97200000.0
2009-04-22 16:30:00,79.58,79.605,79.56,79.56,252200000.0
2009-04-22 16:31:00,79.56,79.56,79.47,79.49,253200000.0
2009-04-22 16:32:00,79.5,79.52,79.485,79.505,165600000.0
2009-04-22 16:33:00,79.5,79.51,79.465,79.475,103200000.0
2009-04-22 16:34:00,79.48,79.48,79.425,79.44,239800000.0
2009-04-22 16:35:00,79.44,79.53,79.435,79.47,304800000.0
2009-04-22 16:36:00,79.465,79.5,79.43,79.46,249200000.0
2009-04-22 16:37:00,79.455,79.465,79.345,79.365,407600000.0
2009-04-22 16:38:00,79.355,79.385,79.34,79.38,133400000.0
2009-04-22 16:39:00,79.385,79.45,79.385,79.43,236800000.0
2009-04-22 16:40:00,79.41,79.48,79.375,79.47,254200000.0
2009-04-22 16:41:00,79.47,79.47,79.435,79.435,135600000.0
2009-04-22 16:42:00,79.44,79.46,79.425,79.43,141600000.0
2009-04-22 16:43:00,79.43,79.44,79.36,79.375,162800000.0
2009-04-22 16:44:00,79.37,79.395,79.34,79.36,250000000.0
2009-04-22 16:45:00,79.36,79.435,79.355,79.41,220200000.0
2009-04-22 16:46:00,79.405,79.44,79.385,79.425,185800000.0
2009-04-22 16:47:00,79.425,79.45,79.4,79.4,197600000.0
2009-04-22 16:48:00,79.405,79.41,79.36,79.36,153800000.0
2009-04-22 16:49:00,79.36,79.395,79.35,79.36,259200000.0
2009-04-22 16:50:00,79.36,79.4,79.345,79.39,183600000.0
2009-04-22 16:51:00,79.385,79.405,79.345,79.355,190800000.0
2009-04-22 16:52:00,79.35,79.39,79.34,79.35,226600000.0
2009-04-22 16:53:00,79.35,79.36,79.325,79.36,349600000.0
2009-04-22 16:54:00,79.365,79.365,79.31,79.35,203600000.0
2009-04-22 16:55:00,79.34,79.43,79.34,79.415,259200000.0
2009-04-22 16:56:00,79.42,79.43,79.39,79.43,200600000.0
2009-04-22 16:57:00,79.43,79.445,79.33,79.34,294400000.0
2009-04-22 16:58:00,79.34,79.36,79.315,79.34,134800000.0
2009-04-22 16:59:00,79.34,79.34,79.27,79.33,335600000.0
2009-04-22 17:00:00,79.33,79.34,79.265,79.28,345400000.0
2009-04-22 17:01:00,79.28,79.33,79.26,79.315,384800000.0
2009-04-22 17:02:00,79.275,79.35,79.275,79.32,155400000.0
2009-04-22 17:03:00,79.33,79.33,79.29,79.31,280800000.0
2009-04-22 17:04:00,79.31,79.34,79.285,79.285,178200000.0
2009-04-22 17:05:00,79.29,79.29,79.26,79.26,118600000.0
2009-04-22 17:06:00,79.255,79.275,79.22,79.26,282800000.0
2009-04-22 17:07:00,79.245,79.27,79.22,79.26,163800000.0
2009-04-22 17:08:00,79.26,79.33,79.26,79.33,189200000.0
2009-04-22 17:09:00,79.33,79.33,79.24,79.265,128600000.0
2009-04-22 17:10:00,79.27,79.29,79.26,79.29,95600000.0
2009-04-22 17:11:00,79.29,79.29,79.2,79.2,250000000.0
2009-04-22 17:12:00,79.2,79.26,79.2,79.24,293400000.0
2009-04-22 17:13:00,79.23,79.28,79.23,79.265,210000000.0
2009-04-22 17:14:00,79.27,79.285,79.23,79.265,170800000.0
2009-04-22 17:15:00,79.27,79.31,79.245,79.29,297600000.0
2009-04-22 17:16:00,79.29,79.295,79.275,79.275,103400000.0
2009-04-22 17:17:00,79.275,79.315,79.275,79.315,46200000.0
2009-04-22 17:18:00,79.31,79.33,79.29,79.32,199800000.0
2009-04-22 17:19:00,79.32,79.32,79.305,79.31,104000000.0
2009-04-22 17:20:00,79.32,79.325,79.3,79.31,75800000.0
2009-04-22 17:21:00,79.31,79.315,79.285,79.285,254400000.0
2009-04-22 17:22:00,79.29,79.34,79.29,79.34,103200000.0
2009-04-22 17:23:00,79.34,79.39,79.335,79.34,131600000.0
2009-04-22 17:24:00,79.335,79.425,79.335,79.425,234000000.0
2009-04-22 17:25:00,79.425,79.475,79.395,79.43,182400000.0
2009-04-22 17:26:00,79.42,79.46,79.42,79.455,124600000.0
2009-04-22 17:27:00,79.45,79.45,79.415,79.42,134000000.0
2009-04-22 17:28:00,79.42,79.455,79.405,79.44,209400000.0
2009-04-22 17:29:00,79.44,79.475,79.425,79.47,184000000.0
2009-04-22 17:30:00,79.47,79.505,79.46,79.5,196400000.0
2009-04-22 17:31:00,79.5,79.51,79.475,79.495,115200000.0
2009-04-22 17:32:00,79.495,79.495,79.44,79.45,107800000.0
2009-04-22 17:33:00,79.45,79.49,79.44,79.455,191600000.0
2009-04-22 17:34:00,79.46,79.465,79.43,79.445,151600000.0
2009-04-22 17:35:00,79.44,79.46,79.38,79.405,131000000.0
2009-04-22 17:36:00,79.42,79.44,79.395,79.4,147200000.0
2009-04-22 17:37:00,79.4,79.43,79.4,79.41,181800000.0
2009-04-22 17:38:00,79.41,79.435,79.405,79.41,78000000.0
2009-04-22 17:39:00,79.41,79.46,79.41,79.44,321800000.0
2009-04-22 17:40:00,79.44,79.475,79.43,79.475,229400000.0
2009-04-22 17:41:00,79.47,79.47,79.44,79.445,197600000.0
2009-04-22 17:42:00,79.445,79.505,79.445,79.48,201800000.0
2009-04-22 17:43:00,79.48,79.485,79.425,79.425,125400000.0
2009-04-22 17:44:00,79.435,79.455,79.43,79.445,71000000.0
2009-04-22 17:45:00,79.445,79.48,79.44,79.46,74000000.0
2009-04-22 17:46:00,79.465,79.47,79.44,79.455,84600000.0
2009-04-22 17:47:00,79.455,79.465,79.45,79.465,37400000.0
2009-04-22 17:48:00,79.46,79.46,79.365,79.38,135200000.0
2009-04-22 17:49:00,79.385,79.4,79.365,79.375,155800000.0
2009-04-22 17:50:00,79.38,79.385,79.35,79.37,142600000.0
2009-04-22 17:51:00,79.375,79.375,79.345,79.365,89800000.0
2009-04-22 17:52:00,79.37,79.38,79.305,79.31,116400000.0
2009-04-22 17:53:00,79.31,79.35,79.3,79.335,106800000.0
2009-04-22 17:54:00,79.335,79.35,79.33,79.33,66200000.0
2009-04-22 17:55:00,79.33,79.33,79.225,79.27,169400000.0
2009-04-22 17:56:00,79.27,79.33,79.26,79.31,113200000.0
2009-04-22 17:57:00,79.31,79.345,79.31,79.345,81200000.0
2009-04-22 17:58:00,79.345,79.35,79.32,79.325,157800000.0
2009-04-22 17:59:00,79.325,79.4,79.315,79.38,149000000.0
2009-04-22 18:00:00,79.38,79.415,79.36,79.385,203200000.0
2009-04-22 18:01:00,79.38,79.41,79.36,79.365,277200000.0
2009-04-22 18:02:00,79.365,79.39,79.32,79.32,207200000.0
2009-04-22 18:03:00,79.315,79.33,79.3,79.3,249400000.0
2009-04-22 18:04:00,79.3,79.33,79.3,79.33,172800000.0
2009-04-22 18:05:00,79.32,79.33,79.315,79.325,66800000.0
2009-04-22 18:06:00,79.325,79.33,79.315,79.315,92600000.0
2009-04-22 18:07:00,79.315,79.35,79.315,79.33,75200000.0
2009-04-22 18:08:00,79.33,79.355,79.32,79.325,162800000.0
2009-04-22 18:09:00,79.33,79.35,79.32,79.335,203200000.0
2009-04-22 18:10:00,79.325,79.35,79.315,79.35,129800000.0
2009-04-22 18:11:00,79.35,79.355,79.31,79.34,91200000.0
2009-04-22 18:12:00,79.34,79.34,79.32,79.33,94000000.0
2009-04-22 18:13:00,79.33,79.33,79.32,79.32,30600000.0
2009-04-22 18:14:00,79.32,79.32,79.315,79.32,20400000.0
2009-04-22 18:15:00,79.32,79.32,79.295,79.3,38200000.0
2009-04-22 18:16:00,79.3,79.3,79.255,79.27,96200000.0
2009-04-22 18:17:00,79.265,79.27,79.255,79.27,112800000.0
2009-04-22 18:18:00,79.27,79.27,79.245,79.245,78600000.0
2009-04-22 18:19:00,79.25,79.25,79.2,79.2,60200000.0
2009-04-22 18:20:00,79.19,79.2,79.145,79.16,122600000.0
2009-04-22 18:21:00,79.155,79.175,79.09,79.105,142800000.0
2009-04-22 18:22:00,79.11,79.12,79.08,79.09,178000000.0
2009-04-22 18:23:00,79.08,79.125,79.08,79.115,98200000.0
2009-04-22 18:24:00,79.125,79.145,79.105,79.105,159600000.0
2009-04-22 18:25:00,79.11,79.16,79.1,79.13,173600000.0
2009-04-22 18:26:00,79.14,79.14,79.06,79.06,123600000.0
2009-04-22 18:27:00,79.06,79.07,79.04,79.07,94800000.0
2009-04-22 18:28:00,79.07,79.08,79.035,79.055,277800000.0
2009-04-22 18:29:00,79.045,79.06,79.0,79.015,180000000.0
2009-04-22 18:30:00,79.005,79.01,78.955,78.96,205800000.0
2009-04-22 18:31:00,78.965,78.99,78.96,78.99,79200000.0
2009-04-22 18:32:00,78.98,79.04,78.98,79.02,101200000.0
2009-04-22 18:33:00,79.02,79.03,79.0,79.02,70600000.0
2009-04-22 18:34:00,79.02,79.03,79.0,79.03,99800000.0
2009-04-22 18:35:00,79.03,79.03,78.975,78.975,131600000.0
2009-04-22 18:36:00,78.975,78.98,78.96,78.98,122600000.0
2009-04-22 18:37:00,78.98,79.0,78.97,78.99,102400000.0
2009-04-22 18:38:00,78.99,79.015,78.99,79.0,155400000.0
2009-04-22 18:39:00,79.0,79.04,79.0,79.03,100000000.0
2009-04-22 18:40:00,79.04,79.05,79.01,79.03,145000000.0
2009-04-22 18:41:00,79.03,79.05,78.97,78.97,250000000.0
2009-04-22 18:42:00,78.96,78.97,78.94,78.95,129400000.0
2009-04-22 18:43:00,78.94,78.95,78.915,78.93,98200000.0
2009-04-22 18:44:00,78.93,78.95,78.89,78.89,135400000.0
2009-04-22 18:45:00,78.9,78.91,78.8,78.81,306600000.0
2009-04-22 18:46:00,78.8,78.8,78.73,78.79,285000000.0
2009-04-22 18:47:00,78.8,78.8,78.73,78.74,237800000.0
2009-04-22 18:48:00,78.74,78.77,78.73,78.76,115800000.0
2009-04-22 18:49:00,78.75,78.815,78.745,78.81,217600000.0
2009-04-22 18:50:00,78.815,78.815,78.785,78.79,208000000.0
2009-04-22 18:51:00,78.79,78.825,78.79,78.825,93600000.0
2009-04-22 18:52:00,78.825,78.845,78.815,78.83,132800000.0
2009-04-22 18:53:00,78.82,78.835,78.775,78.83,228200000.0
2009-04-22 18:54:00,78.825,78.88,78.815,78.88,85200000.0
2009-04-22 18:55:00,78.88,78.96,78.88,78.95,171800000.0
2009-04-22 18:56:00,78.95,78.975,78.945,78.955,192000000.0
2009-04-22 18:57:00,78.95,78.975,78.94,78.95,203800000.0
2009-04-22 18:58:00,78.955,78.99,78.955,78.985,169800000.0
2009-04-22 18:59:00,78.995,79.02,78.95,78.95,205200000.0
2009-04-22 19:00:00,78.95,78.95,78.92,78.94,141800000.0
2009-04-22 19:01:00,78.945,78.98,78.945,78.975,127200000.0
2009-04-22 19:02:00,78.96,78.96,78.945,78.95,14400000.0
2009-04-22 19:03:00,78.95,78.95,78.87,78.875,270200000.0
2009-04-22 19:04:00,78.875,78.94,78.87,78.94,144200000.0
2009-04-22 19:05:00,78.94,78.97,78.94,78.96,221000000.0
2009-04-22 19:06:00,78.95,78.97,78.945,78.955,82400000.0
2009-04-22 19:07:00,78.965,79.025,78.965,79.01,203400000.0
2009-04-22 19:08:00,79.015,79.015,78.95,78.955,79600000.0
2009-04-22 19:09:00,78.96,79.005,78.96,78.99,142000000.0
2009-04-22 19:10:00,78.99,78.995,78.96,78.96,135400000.0
2009-04-22 19:11:00,78.96,78.96,78.86,78.86,313400000.0
2009-04-22 19:12:00,78.86,78.98,78.86,78.955,257200000.0
2009-04-22 19:13:00,78.95,78.96,78.9,78.925,295000000.0
2009-04-22 19:14:00,78.93,78.96,78.92,78.94,251200000.0
2009-04-22 19:15:00,78.945,78.955,78.93,78.94,94200000.0
2009-04-22 19:16:00,78.93,78.995,78.93,78.945,235000000.0
2009-04-22 19:17:00,78.95,78.96,78.93,78.95,116200000.0
2009-04-22 19:18:00,78.96,78.98,78.955,78.97,47000000.0
2009-04-22 19:19:00,78.965,78.985,78.93,78.94,127600000.0
2009-04-22 19:20:00,78.94,78.99,78.94,78.99,106400000.0
2009-04-22 19:21:00,78.99,79.025,78.985,79.02,117600000.0
2009-04-22 19:22:00,79.02,79.05,79.01,79.02,52600000.0
2009-04-22 19:23:00,79.01,79.04,79.005,79.03,103800000.0
2009-04-22 19:24:00,79.03,79.03,79.0,79.02,120800000.0
2009-04-22 19:25:00,79.025,79.025,79.01,79.02,34400000.0
2009-04-22 19:26:00,79.03,79.09,79.02,79.05,145800000.0
2009-04-22 19:27:00,79.05,79.14,79.045,79.14,139000000.0
2009-04-22 19:28:00,79.14,79.14,79.09,79.1,122400000.0
2009-04-22 19:29:00,79.1,79.12,79.095,79.11,134600000.0
2009-04-22 19:30:00,79.11,79.12,79.08,79.085,73600000.0
2009-04-22 19:31:00,79.09,79.12,79.085,79.11,60600000.0
2009-04-22 19:32:00,79.1,79.1,79.025,79.03,125000000.0
2009-04-22 19:33:00,79.03,79.1,79.03,79.1,96200000.0
2009-04-22 19:34:00,79.09,79.165,79.085,79.165,181200000.0
2009-04-22 19:35:00,79.16,79.225,79.155,79.225,162400000.0
2009-04-22 19:36:00,79.225,79.235,79.185,79.21,137000000.0
2009-04-22 19:37:00,79.22,79.24,79.21,79.24,270800000.0
2009-04-22 19:38:00,79.235,79.32,79.22,79.31,434800000.0
2009-04-22 19:39:00,79.305,79.345,79.285,79.285,198800000.0
2009-04-22 19:40:00,79.295,79.31,79.29,79.29,132000000.0
2009-04-22 19:41:00,79.3,79.3,79.235,79.26,238000000.0
2009-04-22 19:42:00,79.26,79.26,79.2,79.2,107400000.0
2009-04-22 19:43:00,79.205,79.23,79.18,79.18,147000000.0
2009-04-22 19:44:00,79.18,79.215,79.18,79.19,134000000.0
2009-04-22 19:45:00,79.19,79.19,79.145,79.15,214600000.0
2009-04-22 19:46:00,79.15,79.175,79.15,79.165,47200000.0
2009-04-22 19:47:00,79.17,79.185,79.165,79.165,147400000.0
2009-04-22 19:48:00,79.165,79.195,79.165,79.18,108400000.0
2009-04-22 19:49:00,79.18,79.19,79.175,79.18,33800000.0
2009-04-22 19:50:00,79.175,79.2,79.17,79.195,187800000.0
2009-04-22 19:51:00,79.195,79.22,79.185,79.19,180800000.0
2009-04-22 19:52:00,79.19,79.195,79.18,79.19,50200000.0
2009-04-22 19:53:00,79.19,79.19,79.12,79.13,161600000.0
2009-04-22 19:54:00,79.135,79.135,79.09,79.09,120400000.0
2009-04-22 19:55:00,79.09,79.09,79.055,79.075,63000000.0
2009-04-22 19:56:00,79.085,79.09,78.975,79.01,286400000.0
2009-04-22 19:57:00,79.02,79.02,78.99,79.0,167000000.0
2009-04-22 19:58:00,79.005,79.005,78.975,78.98,40200000.0
2009-04-22 19:59:00,78.98,78.98,78.95,78.96,24800000.0
2009-04-22 20:00:00,78.95,78.97,78.93,78.97,149200000.0
2009-04-22 20:01:00,78.975,79.04,78.975,79.0,262600000.0
2009-04-22 20:02:00,79.005,79.015,79.005,79.01,62000000.0
2009-04-22 20:03:00,79.015,79.02,79.01,79.01,30200000.0
2009-04-22 20:04:00,79.01,79.02,79.0,79.0,96200000.0
2009-04-22 20:05:00,79.0,79.0,78.97,78.98,58000000.0
2009-04-22 20:06:00,78.975,78.98,78.955,78.98,80200000.0
2009-04-22 20:07:00,78.98,79.035,78.98,79.015,81600000.0
2009-04-22 20:08:00,79.02,79.095,79.02,79.08,249000000.0
2009-04-22 20:09:00,79.09,79.09,79.035,79.05,213400000.0
2009-04-22 20:10:00,79.05,79.065,79.035,79.065,68200000.0
2009-04-22 20:11:00,79.065,79.08,79.045,79.06,63600000.0
2009-04-22 20:12:00,79.06,79.06,79.05,79.06,67400000.0
2009-04-22 20:13:00,79.04,79.06,79.04,79.06,20200000.0
2009-04-22 20:14:00,79.06,79.1,79.04,79.09,76600000.0
2009-04-22 20:15:00,79.085,79.2,79.085,79.155,247400000.0
2009-04-22 20:16:00,79.15,79.16,79.135,79.14,164400000.0
2009-04-22 20:17:00,79.14,79.14,79.09,79.12,147800000.0
2009-04-22 20:18:00,79.12,79.135,79.095,79.13,213800000.0
2009-04-22 20:19:00,79.13,79.14,79.13,79.14,81400000.0
2009-04-22 20:20:00,79.15,79.22,79.15,79.22,118800000.0
2009-04-22 20:21:00,79.23,79.3,79.23,79.245,124400000.0
2009-04-22 20:22:00,79.25,79.28,79.25,79.265,70600000.0
2009-04-22 20:23:00,79.265,79.265,79.245,79.25,83400000.0
2009-04-22 20:24:00,79.245,79.245,79.225,79.23,45800000.0
2009-04-22 20:25:00,79.23,79.295,79.23,79.28,115800000.0
2009-04-22 20:26:00,79.28,79.28,79.25,79.265,94200000.0
2009-04-22 20:27:00,79.265,79.27,79.26,79.26,22200000.0
2009-04-22 20:28:00,79.265,79.265,79.225,79.225,74400000.0
2009-04-22 20:29:00,79.235,79.25,79.235,79.25,50000000.0
2009-04-22 20:30:00,79.26,79.345,79.23,79.34,228600000.0
2009-04-22 20:31:00,79.33,79.36,79.32,79.35,130800000.0
2009-04-22 20:32:00,79.36,79.39,79.33,79.385,252400000.0
2009-04-22 20:33:00,79.38,79.39,79.37,79.385,126000000.0
2009-04-22 20:34:00,79.39,79.39,79.34,79.345,188200000.0
2009-04-22 20:35:00,79.345,79.375,79.32,79.32,188000000.0
2009-04-22 20:36:00,79.33,79.35,79.325,79.345,106000000.0
2009-04-22 20:37:00,79.34,79.355,79.325,79.355,62000000.0
2009-04-22 20:38:00,79.36,79.42,79.36,79.42,131600000.0
2009-04-22 20:39:00,79.415,79.44,79.415,79.44,40800000.0
2009-04-22 20:40:00,79.445,79.465,79.44,79.465,46400000.0
2009-04-22 20:41:00,79.47,79.505,79.46,79.495,77400000.0
2009-04-22 20:42:00,79.49,79.515,79.48,79.5,117400000.0
2009-04-22 20:43:00,79.51,79.51,79.47,79.48,134400000.0
2009-04-22 20:44:00,79.48,79.495,79.455,79.47,160000000.0
2009-04-22 20:45:00,79.47,79.485,79.465,79.475,176200000.0
2009-04-22 20:46:00,79.485,79.525,79.485,79.52,187800000.0
2009-04-22 20:47:00,79.52,79.52,79.45,79.455,228800000.0
2009-04-22 20:48:00,79.46,79.505,79.46,79.49,249800000.0
2009-04-22 20:49:00,79.5,79.55,79.495,79.515,206800000.0
2009-04-22 20:50:00,79.515,79.52,79.465,79.465,193000000.0
2009-04-22 20:51:00,79.47,79.51,79.47,79.51,235800000.0
2009-04-22 20:52:00,79.51,79.53,79.46,79.46,150400000.0
2009-04-22 20:53:00,79.46,79.51,79.46,79.51,238600000.0
2009-04-22 20:54:00,79.5,79.53,79.5,79.5,230000000.0
2009-04-22 20:55:00,79.5,79.505,79.46,79.49,155400000.0
2009-04-22 20:56:00,79.495,79.5,79.475,79.485,87600000.0
2009-04-22 20:57:00,79.48,79.48,79.42,79.42,84800000.0
2009-04-22 20:58:00,79.43,79.43,79.37,79.39,83800000.0
2009-04-22 20:59:00,79.39,79.395,79.375,79.38,85800000.0
2009-04-22 21:00:00,79.38,79.385,79.33,79.34,118000000.0
2009-04-22 21:01:00,79.33,79.34,79.3,79.33,147600000.0
2009-04-22 21:02:00,79.33,79.37,79.33,79.36,104000000.0
2009-04-22 21:03:00,79.36,79.36,79.35,79.36,111800000.0
2009-04-22 21:04:00,79.35,79.35,79.34,79.35,142800000.0
2009-04-22 21:05:00,79.355,79.375,79.355,79.37,47600000.0
2009-04-22 21:06:00,79.37,79.375,79.34,79.35,53600000.0
2009-04-22 21:07:00,79.34,79.34,79.34,79.34,1800000.0
2009-04-22 21:08:00,79.35,79.4,79.35,79.365,193600000.0
2009-04-22 21:09:00,79.375,79.4,79.36,79.37,86600000.0
2009-04-22 21:10:00,79.37,79.49,79.37,79.49,106200000.0
2009-04-22 21:11:00,79.49,79.49,79.47,79.47,36000000.0
2009-04-22 21:12:00,79.47,79.5,79.47,79.5,57800000.0
2009-04-22 21:13:00,79.495,79.51,79.48,79.49,139400000.0
2009-04-22 21:14:00,79.5,79.515,79.49,79.5,43400000.0
2009-04-22 21:15:00,79.5,79.5,79.485,79.5,36800000.0
2009-04-22 21:16:00,79.49,79.52,79.49,79.52,35600000.0
2009-04-22 21:17:00,79.51,79.51,79.48,79.48,101400000.0
2009-04-22 21:18:00,79.465,79.47,79.39,79.41,258600000.0
2009-04-22 21:19:00,79.41,79.41,79.34,79.35,125800000.0
2009-04-22 21:20:00,79.345,79.41,79.345,79.39,145200000.0
2009-04-22 21:21:00,79.4,79.4,79.36,79.38,128400000.0
2009-04-22 21:22:00,79.38,79.41,79.31,79.405,239600000.0
2009-04-22 21:23:00,79.405,79.405,79.345,79.36,253600000.0
2009-04-22 21:24:00,79.35,79.39,79.345,79.36,147200000.0
2009-04-22 21:25:00,79.36,79.36,79.33,79.35,176000000.0
2009-04-22 21:26:00,79.35,79.365,79.33,79.35,67800000.0
2009-04-22 21:27:00,79.34,79.365,79.31,79.35,233200000.0
2009-04-22 21:28:00,79.34,79.4,79.325,79.39,248600000.0
2009-04-22 21:29:00,79.39,79.4,79.38,79.39,23200000.0
2009-04-22 21:30:00,79.37,79.385,79.32,79.33,70600000.0
2009-04-22 21:31:00,79.32,79.335,79.31,79.31,40000000.0
2009-04-22 21:32:00,79.31,79.34,79.31,79.34,7600000.0
2009-04-22 21:33:00,79.34,79.35,79.34,79.35,12400000.0
2009-04-22 21:34:00,79.355,79.385,79.355,79.385,31000000.0
2009-04-22 21:35:00,79.385,79.39,79.37,79.38,24400000.0
2009-04-22 21:36:00,79.38,79.38,79.35,79.35,36600000.0
2009-04-22 21:37:00,79.35,79.35,79.235,79.27,142900000.0
2009-04-22 21:38:00,79.27,79.27,79.21,79.21,104200000.0
2009-04-22 21:39:00,79.205,79.23,79.18,79.23,86800000.0
2009-04-22 21:40:00,79.22,79.22,79.17,79.18,78000000.0
2009-04-22 21:41:00,79.18,79.2,79.17,79.2,94200000.0
2009-04-22 21:42:00,79.185,79.19,79.14,79.14,89800000.0
2009-04-22 21:43:00,79.14,79.15,79.135,79.15,37200000.0
2009-04-22 21:44:00,79.14,79.16,79.135,79.15,57000000.0
2009-04-22 21:45:00,79.15,79.155,79.13,79.135,49400000.0
2009-04-22 21:46:00,79.14,79.16,79.12,79.13,105000000.0
2009-04-22 21:47:00,79.13,79.14,79.06,79.07,97800000.0
2009-04-22 21:48:00,79.06,79.1,79.06,79.095,103400000.0
2009-04-22 21:49:00,79.1,79.12,79.09,79.1,111200000.0
2009-04-22 21:50:00,79.09,79.14,79.08,79.11,99200000.0
2009-04-22 21:51:00,79.12,79.12,79.095,79.12,73800000.0
2009-04-22 21:52:00,79.11,79.12,79.07,79.07,81200000.0
2009-04-22 21:53:00,79.065,79.08,79.06,79.08,42200000.0
2009-04-22 21:54:00,79.08,79.09,79.04,79.07,110200000.0
2009-04-22 21:55:00,79.07,79.07,79.055,79.065,61800000.0
2009-04-22 21:56:00,79.07,79.07,79.055,79.06,29000000.0
2009-04-22 21:57:00,79.06,79.06,79.035,79.06,69200000.0
2009-04-22 21:58:00,79.06,79.06,79.015,79.03,81800000.0
2009-04-22 21:59:00,79.02,79.04,79.01,79.04,107200000.0
2009-04-22 22:00:00,79.03,79.03,79.015,79.03,65800000.0
2009-04-22 22:01:00,79.03,79.03,78.96,79.02,109400000.0
2009-04-22 22:02:00,79.02,79.035,79.01,79.02,49400000.0
2009-04-22 22:03:00,79.0,79.0,78.92,78.92,159000000.0
2009-04-22 22:04:00,78.92,78.93,78.9,78.93,84000000.0
2009-04-22 22:05:00,78.93,78.93,78.91,78.92,20000000.0
2009-04-22 22:06:00,78.92,78.92,78.9,78.91,41400000.0
2009-04-22 22:07:00,78.9,78.915,78.89,78.9,45000000.0
2009-04-22 22:08:00,78.9,78.9,78.82,78.87,151600000.0
2009-04-22 22:09:00,78.86,78.88,78.82,78.83,108800000.0
2009-04-22 22:10:00,78.83,78.845,78.785,78.79,86000000.0
2009-04-22 22:11:00,78.785,78.85,78.785,78.83,115000000.0
2009-04-22 22:12:00,78.825,78.87,78.825,78.86,53600000.0
2009-04-22 22:13:00,78.86,78.87,78.845,78.85,35800000.0
2009-04-22 22:14:00,78.87,78.87,78.85,78.87,51000000.0
2009-04-22 22:15:00,78.86,78.91,78.86,78.9,74200000.0
2009-04-22 22:16:00,78.89,78.93,78.88,78.93,34000000.0
2009-04-22 22:17:00,78.89,78.91,78.87,78.91,71200000.0
2009-04-22 22:18:00,78.91,78.92,78.89,78.92,40000000.0
2009-04-22 22:19:00,78.915,78.94,78.89,78.91,102800000.0
2009-04-22 22:20:00,78.905,78.905,78.89,78.9,51400000.0
2009-04-22 22:21:00,78.9,78.92,78.9,78.91,50600000.0
2009-04-22 22:22:00,78.91,78.93,78.91,78.93,57200000.0
2009-04-22 22:23:00,78.92,78.93,78.905,78.905,39000000.0
2009-04-22 22:24:00,78.905,78.92,78.905,78.92,13400000.0
2009-04-22 22:25:00,78.92,78.92,78.915,78.915,3600000.0
2009-04-22 22:26:00,78.92,78.92,78.92,78.92,4800000.0
2009-04-22 22:27:00,78.92,78.925,78.915,78.92,27400000.0
2009-04-22 22:28:00,78.92,78.945,78.915,78.93,119000000.0
2009-04-22 22:29:00,78.93,78.935,78.92,78.925,48000000.0
2009-04-22 22:30:00,78.92,78.95,78.92,78.95,63600000.0
2009-04-22 22:31:00,78.95,79.03,78.94,78.97,58800000.0
2009-04-22 22:32:00,78.98,78.98,78.945,78.945,42200000.0
2009-04-22 22:33:00,78.96,78.975,78.95,78.97,64400000.0
2009-04-22 22:34:00,78.97,78.97,78.96,78.97,17200000.0
2009-04-22 22:35:00,78.97,78.98,78.95,78.96,45800000.0
2009-04-22 22:36:00,78.955,78.97,78.955,78.97,60200000.0
2009-04-22 22:37:00,78.97,79.02,78.95,79.02,58000000.0
2009-04-22 22:38:00,78.98,79.01,78.96,78.97,166400000.0
2009-04-22 22:39:00,78.97,78.97,78.95,78.97,48600000.0
2009-04-22 22:40:00,78.96,79.0,78.955,78.96,93000000.0
2009-04-22 22:41:00,78.96,78.98,78.96,78.97,51600000.0
2009-04-22 22:42:00,78.97,78.985,78.97,78.985,25400000.0
2009-04-22 22:43:00,78.98,78.98,78.96,78.96,22400000.0
2009-04-22 22:44:00,78.96,78.98,78.96,78.975,43000000.0
2009-04-22 22:45:00,78.975,78.985,78.95,78.96,53600000.0
2009-04-22 22:46:00,78.965,78.97,78.945,78.955,24000000.0
2009-04-22 22:47:00,78.955,78.99,78.95,78.97,45000000.0
2009-04-22 22:48:00,78.98,78.99,78.975,78.99,5400000.0
2009-04-22 22:49:00,78.985,79.0,78.98,79.0,45000000.0
2009-04-22 22:50:00,78.99,79.01,78.99,79.01,15600000.0
2009-04-22 22:51:00,79.02,79.02,79.005,79.015,19800000.0
2009-04-22 22:52:00,79.005,79.01,79.0,79.01,29200000.0
2009-04-22 22:53:00,79.015,79.015,78.985,78.99,44800000.0
2009-04-22 22:54:00,78.99,79.01,78.99,79.0,44400000.0
2009-04-22 22:55:00,78.995,79.03,78.995,79.03,53400000.0
2009-04-22 22:56:00,79.03,79.05,79.02,79.05,39400000.0
2009-04-22 22:57:00,79.05,79.06,79.04,79.06,15400000.0
2009-04-22 22:58:00,79.06,79.06,79.05,79.05,18800000.0
2009-04-22 22:59:00,79.045,79.05,79.01,79.01,10400000.0
2009-04-22 23:00:00,79.018,79.02,78.982,78.995,6800000.0
2009-04-22 23:01:00,78.987,78.995,78.974,78.992,6800000.0
2009-04-22 23:02:00,79.005,79.01,79.005,79.01,6800000.0
2009-04-22 23:03:00,79.013,79.013,78.997,78.997,1000000.0
2009-04-22 23:04:00,79.01,79.01,79.01,79.01,1000000.0
2009-04-22 23:05:00,79.01,79.02,79.0,79.005,19200000.0
2009-04-22 23:06:00,79.01,79.02,79.0,79.0,22000000.0
2009-04-22 23:07:00,79.0,79.0,79.0,79.0,4000000.0
2009-04-22 23:08:00,78.99,78.99,78.895,78.935,30000000.0
2009-04-22 23:09:00,78.935,78.96,78.935,78.95,8200000.0
2009-04-22 23:10:00,78.96,78.96,78.95,78.95,4000000.0
2009-04-22 23:11:00,78.915,78.94,78.915,78.925,22400000.0
2009-04-22 23:12:00,78.925,78.93,78.92,78.92,9400000.0
2009-04-22 23:13:00,78.92,78.925,78.92,78.925,3000000.0
2009-04-22 23:14:00,78.92,78.935,78.92,78.935,14000000.0
2009-04-22 23:15:00,78.94,78.94,78.935,78.935,6000000.0
2009-04-22 23:17:00,78.935,78.95,78.93,78.945,26600000.0
2009-04-22 23:18:00,78.94,78.955,78.94,78.945,12600000.0
2009-04-22 23:19:00,78.945,78.945,78.94,78.94,3000000.0
2009-04-22 23:21:00,78.907,78.907,78.907,78.907,1000000.0
2009-04-22 23:22:00,78.935,78.935,78.935,78.935,1000000.0
2009-04-22 23:23:00,78.935,78.945,78.935,78.935,15200000.0
2009-04-22 23:24:00,78.935,78.945,78.935,78.945,8800000.0
2009-04-22 23:25:00,78.945,78.955,78.945,78.95,12600000.0
2009-04-22 23:26:00,78.955,78.955,78.955,78.955,3400000.0
2009-04-22 23:27:00,78.97,78.97,78.96,78.965,14000000.0
2009-04-22 23:29:00,78.965,78.965,78.965,78.965,4400000.0
2009-04-22 23:30:00,78.975,78.975,78.965,78.965,9800000.0
2009-04-22 23:31:00,78.97,78.97,78.965,78.97,5400000.0
2009-04-22 23:32:00,78.97,78.97,78.965,78.965,3800000.0
2009-04-22 23:33:00,78.965,78.97,78.96,78.96,10200000.0
2009-04-22 23:34:00,78.96,78.965,78.95,78.95,24800000.0
2009-04-22 23:35:00,78.96,78.97,78.96,78.96,24400000.0
2009-04-22 23:36:00,78.96,78.96,78.96,78.96,1800000.0
2009-04-22 23:37:00,78.96,78.96,78.96,78.96,4400000.0
2009-04-22 23:38:00,78.965,79.0,78.965,78.98,53800000.0
2009-04-22 23:39:00,78.98,78.98,78.96,78.97,18800000.0
2009-04-22 23:40:00,78.96,78.97,78.96,78.96,13400000.0
2009-04-22 23:41:00,78.96,78.97,78.96,78.97,5200000.0
2009-04-22 23:42:00,78.97,78.97,78.965,78.965,5400000.0
2009-04-22 23:43:00,78.965,78.965,78.965,78.965,4400000.0
2009-04-22 23:44:00,78.97,78.97,78.97,78.97,15000000.0
2009-04-22 23:45:00,78.97,78.97,78.97,78.97,2000000.0
2009-04-22 23:46:00,78.951,78.951,78.948,78.948,19000000.0
2009-04-22 23:47:00,78.97,78.97,78.965,78.97,19000000.0
2009-04-22 23:48:00,78.97,78.97,78.95,78.96,20400000.0
2009-04-22 23:49:00,78.97,78.97,78.95,78.97,26800000.0
2009-04-22 23:50:00,78.96,78.97,78.96,78.97,3400000.0
2009-04-22 23:51:00,78.97,78.97,78.97,78.97,5200000.0
2009-04-22 23:52:00,78.96,79.01,78.95,79.01,88400000.0
2009-04-22 23:53:00,78.995,79.01,78.97,78.97,31200000.0
2009-04-22 23:54:00,78.99,79.04,78.98,79.04,66000000.0
2009-04-22 23:55:00,79.04,79.04,79.03,79.03,22600000.0
2009-04-22 23:56:00,79.04,79.04,79.02,79.04,19800000.0
2009-04-22 23:57:00,79.03,79.04,79.025,79.03,29400000.0
2009-04-22 23:58:00,79.02,79.02,79.02,79.02,12200000.0
2009-04-22 23:59:00,79.025,79.07,79.025,79.07,53200000.0
2009-04-23 00:00:00,79.07,79.085,79.06,79.085,29800000.0
2009-04-23 00:01:00,79.07,79.07,79.055,79.06,13000000.0
2009-04-23 00:02:00,79.06,79.07,79.06,79.065,4000000.0
2009-04-23 00:03:00,79.07,79.075,79.07,79.07,5600000.0
2009-04-23 00:04:00,79.075,79.075,79.07,79.07,2000000.0
2009-04-23 00:05:00,79.07,79.12,79.07,79.12,16000000.0
2009-04-23 00:06:00,79.12,79.145,79.12,79.14,36600000.0
2009-04-23 00:07:00,79.14,79.2,79.135,79.2,35800000.0
2009-04-23 00:08:00,79.2,79.2,79.185,79.19,8000000.0
2009-04-23 00:09:00,79.195,79.195,79.19,79.195,3800000.0
2009-04-23 00:10:00,79.195,79.195,79.175,79.18,17600000.0
2009-04-23 00:11:00,79.185,79.185,79.16,79.16,17000000.0
2009-04-23 00:12:00,79.16,79.175,79.14,79.15,62400000.0
2009-04-23 00:13:00,79.15,79.16,79.15,79.16,9000000.0
2009-04-23 00:14:00,79.15,79.16,79.145,79.15,22200000.0
2009-04-23 00:15:00,79.15,79.16,79.135,79.15,60800000.0
2009-04-23 00:16:00,79.15,79.16,79.15,79.155,12600000.0
2009-04-23 00:17:00,79.155,79.155,79.155,79.155,3000000.0
2009-04-23 00:18:00,79.15,79.16,79.135,79.15,30800000.0
2009-04-23 00:19:00,79.165,79.2,79.16,79.175,36800000.0
2009-04-23 00:20:00,79.17,79.17,79.16,79.165,9600000.0
2009-04-23 00:21:00,79.155,79.155,79.145,79.145,7800000.0
2009-04-23 00:22:00,79.145,79.165,79.145,79.145,29800000.0
2009-04-23 00:23:00,79.165,79.165,79.16,79.165,4800000.0
2009-04-23 00:24:00,79.17,79.175,79.16,79.17,6000000.0
2009-04-23 00:25:00,79.175,79.19,79.175,79.185,10000000.0
2009-04-23 00:26:00,79.18,79.2,79.175,79.175,12000000.0
2009-04-23 00:27:00,79.185,79.2,79.16,79.16,41800000.0
2009-04-23 00:28:00,79.185,79.185,79.15,79.18,83600000.0
2009-04-23 00:29:00,79.18,79.19,79.18,79.18,14000000.0
2009-04-23 00:30:00,79.18,79.18,79.175,79.175,3000000.0
2009-04-23 00:31:00,79.175,79.18,79.175,79.18,10200000.0
2009-04-23 00:32:00,79.165,79.165,79.165,79.165,1800000.0
2009-04-23 00:33:00,79.18,79.18,79.18,79.18,1800000.0
2009-04-23 00:34:00,79.18,79.185,79.18,79.185,2000000.0
2009-04-23 00:35:00,79.185,79.19,79.185,79.185,4000000.0
2009-04-23 00:36:00,79.18,79.18,79.18,79.18,1800000.0
2009-04-23 00:37:00,79.18,79.185,79.18,79.185,17200000.0
2009-04-23 00:38:00,79.18,79.185,79.18,79.18,4600000.0
2009-04-23 00:39:00,79.18,79.18,79.18,79.18,3400000.0
2009-04-23 00:40:00,79.185,79.185,79.185,79.185,1000000.0
2009-04-23 00:41:00,79.18,79.18,79.17,79.17,5200000.0
2009-04-23 00:42:00,79.16,79.16,79.155,79.16,7200000.0
2009-04-23 00:43:00,79.16,79.16,79.15,79.15,7000000.0
2009-04-23 00:44:00,79.155,79.165,79.155,79.16,10200000.0
2009-04-23 00:45:00,79.16,79.165,79.16,79.16,12600000.0
2009-04-23 00:46:00,79.16,79.2,79.155,79.2,19800000.0
2009-04-23 00:47:00,79.19,79.2,79.19,79.19,11200000.0
2009-04-23 00:48:00,79.195,79.195,79.195,79.195,1000000.0
2009-04-23 00:49:00,79.195,79.215,79.195,79.21,13000000.0
2009-04-23 00:50:00,79.205,79.225,79.205,79.215,15600000.0
2009-04-23 00:51:00,79.22,79.225,79.215,79.215,8600000.0
2009-04-23 00:52:00,79.22,79.245,79.22,79.245,24400000.0
2009-04-23 00:53:00,79.24,79.24,79.23,79.24,18200000.0
2009-04-23 00:54:00,79.24,79.245,79.205,79.235,68800000.0
2009-04-23 00:55:00,79.23,79.24,79.23,79.24,3000000.0
2009-04-23 00:56:00,79.23,79.24,79.22,79.22,7800000.0
2009-04-23 00:57:00,79.22,79.22,79.2,79.2,8400000.0
2009-04-23 00:58:00,79.2,79.2,79.17,79.17,30600000.0
2009-04-23 00:59:00,79.17,79.2,79.16,79.2,94200000.0
2009-04-23 01:00:00,79.2,79.24,79.2,79.24,18600000.0
2009-04-23 01:01:00,79.245,79.245,79.24,79.24,5000000.0
2009-04-23 01:02:00,79.245,79.245,79.245,79.245,1000000.0
2009-04-23 01:03:00,79.24,79.24,79.22,79.23,13800000.0
2009-04-23 01:04:00,79.22,79.225,79.22,79.22,13400000.0
2009-04-23 01:05:00,79.215,79.215,79.205,79.215,8000000.0
2009-04-23 01:06:00,79.215,79.215,79.205,79.21,7800000.0
2009-04-23 01:07:00,79.215,79.215,79.21,79.215,5000000.0
2009-04-23 01:08:00,79.22,79.22,79.2,79.215,20400000.0
2009-04-23 01:09:00,79.215,79.215,79.2,79.2,9200000.0
2009-04-23 01:10:00,79.205,79.205,79.19,79.19,5000000.0
2009-04-23 01:11:00,79.18,79.18,79.18,79.18,2800000.0
2009-04-23 01:12:00,79.19,79.195,79.19,79.195,4800000.0
2009-04-23 01:13:00,79.2,79.24,79.18,79.185,62400000.0
2009-04-23 01:14:00,79.205,79.205,79.2,79.2,10200000.0
2009-04-23 01:15:00,79.2,79.2,79.2,79.2,1000000.0
2009-04-23 01:16:00,79.2,79.2,79.185,79.185,21600000.0
2009-04-23 01:17:00,79.185,79.19,79.16,79.16,65800000.0
2009-04-23 01:18:00,79.17,79.17,79.16,79.17,25800000.0
2009-04-23 01:19:00,79.17,79.17,79.12,79.125,164600000.0
2009-04-23 01:20:00,79.125,79.155,79.085,79.105,117600000.0
2009-04-23 01:21:00,79.105,79.125,79.105,79.12,48000000.0
2009-04-23 01:22:00,79.12,79.125,79.12,79.12,29200000.0
2009-04-23 01:23:00,79.135,79.135,79.11,79.12,26200000.0
2009-04-23 01:24:00,79.12,79.15,79.11,79.14,75200000.0
2009-04-23 01:25:00,79.14,79.14,79.115,79.12,84200000.0
2009-04-23 01:26:00,79.12,79.13,79.12,79.125,42200000.0
2009-04-23 01:27:00,79.125,79.13,79.1,79.1,34800000.0
2009-04-23 01:28:00,79.105,79.115,79.095,79.115,65400000.0
2009-04-23 01:29:00,79.12,79.12,79.105,79.115,49200000.0
2009-04-23 01:30:00,79.12,79.12,79.115,79.12,14000000.0
2009-04-23 01:31:00,79.125,79.145,79.12,79.125,112800000.0
2009-04-23 01:32:00,79.125,79.13,79.115,79.12,111600000.0
2009-04-23 01:33:00,79.12,79.14,79.105,79.14,101800000.0
2009-04-23 01:34:00,79.11,79.12,79.095,79.105,90400000.0
2009-04-23 01:35:00,79.11,79.11,79.105,79.11,10800000.0
2009-04-23 01:36:00,79.11,79.11,79.1,79.1,19400000.0
2009-04-23 01:37:00,79.085,79.09,79.03,79.06,82200000.0
2009-04-23 01:38:00,79.06,79.09,79.06,79.08,50600000.0
2009-04-23 01:39:00,79.08,79.09,79.07,79.09,24200000.0
2009-04-23 01:40:00,79.09,79.09,79.055,79.07,47800000.0
2009-04-23 01:41:00,79.055,79.09,79.055,79.09,40400000.0
2009-04-23 01:42:00,79.09,79.09,79.09,79.09,1600000.0
2009-04-23 01:43:00,79.09,79.09,79.08,79.08,24000000.0
2009-04-23 01:44:00,79.068,79.068,79.063,79.063,14000000.0
2009-04-23 01:45:00,79.08,79.09,79.07,79.07,14000000.0
2009-04-23 01:46:00,79.08,79.08,79.08,79.08,18600000.0
2009-04-23 01:47:00,79.085,79.1,79.08,79.1,52600000.0
2009-04-23 01:48:00,79.095,79.1,79.095,79.1,11200000.0
2009-04-23 01:49:00,79.1,79.11,79.1,79.11,17000000.0
2009-04-23 01:50:00,79.115,79.115,79.1,79.1,39600000.0
2009-04-23 01:51:00,79.1,79.1,79.07,79.07,32200000.0
2009-04-23 01:52:00,79.085,79.085,79.085,79.085,2000000.0
2009-04-23 01:53:00,79.08,79.08,79.045,79.05,43800000.0
2009-04-23 01:54:00,79.055,79.06,79.055,79.06,6400000.0
2009-04-23 01:55:00,79.065,79.065,79.05,79.05,53400000.0
2009-04-23 01:56:00,79.05,79.05,79.045,79.045,10600000.0
2009-04-23 01:57:00,79.035,79.04,79.01,79.015,37400000.0
2009-04-23 01:58:00,79.01,79.05,79.01,79.05,32200000.0
2009-04-23 01:59:00,79.055,79.11,79.055,79.1,39800000.0
2009-04-23 02:00:00,79.1,79.1,79.07,79.08,131000000.0
2009-04-23 02:01:00,79.08,79.125,79.08,79.11,77400000.0
2009-04-23 02:02:00,79.12,79.12,79.11,79.115,42000000.0
2009-04-23 02:03:00,79.12,79.12,79.115,79.115,10200000.0
2009-04-23 02:04:00,79.12,79.12,79.105,79.115,53200000.0
2009-04-23 02:05:00,79.12,79.14,79.115,79.14,45200000.0
2009-04-23 02:06:00,79.14,79.145,79.135,79.14,33000000.0
2009-04-23 02:07:00,79.135,79.15,79.135,79.15,44800000.0
2009-04-23 02:08:00,79.135,79.14,79.125,79.14,25400000.0
2009-04-23 02:09:00,79.14,79.17,79.135,79.165,73800000.0
2009-04-23 02:10:00,79.175,79.2,79.17,79.18,96000000.0
2009-04-23 02:11:00,79.18,79.23,79.18,79.23,71200000.0
2009-04-23 02:12:00,79.23,79.25,79.18,79.205,152000000.0
2009-04-23 02:13:00,79.21,79.21,79.195,79.2,40400000.0
2009-04-23 02:14:00,79.2,79.21,79.195,79.2,17200000.0
2009-04-23 02:15:00,79.185,79.185,79.165,79.17,45400000.0
2009-04-23 02:16:00,79.17,79.19,79.17,79.17,98400000.0
2009-04-23 02:17:00,79.17,79.17,79.17,79.17,10600000.0
2009-04-23 02:18:00,79.165,79.17,79.14,79.15,48200000.0
2009-04-23 02:19:00,79.15,79.17,79.15,79.16,51400000.0
2009-04-23 02:20:00,79.16,79.17,79.155,79.17,36000000.0
2009-04-23 02:21:00,79.17,79.185,79.17,79.175,52400000.0
2009-04-23 02:22:00,79.18,79.18,79.165,79.18,56600000.0
2009-04-23 02:23:00,79.18,79.18,79.17,79.17,52600000.0
2009-04-23 02:24:00,79.165,79.18,79.165,79.17,34600000.0
2009-04-23 02:25:00,79.165,79.175,79.155,79.16,31200000.0
2009-04-23 02:26:00,79.15,79.15,79.12,79.13,44400000.0
2009-04-23 02:27:00,79.13,79.13,79.045,79.045,69600000.0
2009-04-23 02:28:00,79.045,79.08,79.045,79.075,276800000.0
2009-04-23 02:29:00,79.07,79.07,79.07,79.07,2200000.0
2009-04-23 02:30:00,79.07,79.09,79.07,79.09,164000000.0
2009-04-23 02:31:00,79.1,79.11,79.07,79.085,107800000.0
2009-04-23 02:32:00,79.085,79.1,79.07,79.07,29200000.0
2009-04-23 02:33:00,79.07,79.07,79.07,79.07,12400000.0
2009-04-23 02:34:00,79.07,79.07,79.06,79.07,106800000.0
2009-04-23 02:35:00,79.07,79.07,79.055,79.06,208000000.0
2009-04-23 02:36:00,79.06,79.07,79.055,79.07,80600000.0
2009-04-23 02:37:00,79.07,79.07,79.05,79.05,50400000.0
2009-04-23 02:38:00,79.05,79.05,78.99,79.0,130200000.0
2009-04-23 02:39:00,79.01,79.02,78.99,79.0,149200000.0
2009-04-23 02:40:00,79.0,79.01,78.955,78.975,360600000.0
2009-04-23 02:41:00,78.98,78.985,78.955,78.96,291200000.0
2009-04-23 02:42:00,78.96,78.96,78.925,78.925,111000000.0
2009-04-23 02:43:00,78.9,78.9,78.88,78.895,185600000.0
2009-04-23 02:44:00,78.89,78.92,78.89,78.92,155200000.0
2009-04-23 02:45:00,78.93,78.93,78.905,78.92,89600000.0
2009-04-23 02:46:00,78.92,78.92,78.885,78.9,83200000.0
2009-04-23 02:47:00,78.89,78.92,78.89,78.915,112200000.0
2009-04-23 02:48:00,78.92,78.93,78.89,78.9,85600000.0
2009-04-23 02:49:00,78.91,78.91,78.86,78.87,121800000.0
2009-04-23 02:50:00,78.865,78.89,78.85,78.88,89600000.0
2009-04-23 02:51:00,78.88,78.89,78.87,78.87,57200000.0
2009-04-23 02:52:00,78.88,78.9,78.85,78.89,122400000.0
2009-04-23 02:53:00,78.885,78.89,78.83,78.835,103600000.0
2009-04-23 02:54:00,78.84,78.875,78.825,78.875,112400000.0
2009-04-23 02:55:00,78.87,78.9,78.85,78.9,102000000.0
2009-04-23 02:56:00,78.9,78.9,78.86,78.87,196200000.0
2009-04-23 02:57:00,78.87,78.87,78.855,78.87,135200000.0
2009-04-23 02:58:00,78.865,78.87,78.855,78.86,106000000.0
2009-04-23 02:59:00,78.87,78.89,78.865,78.89,48400000.0
2009-04-23 03:00:00,78.89,78.89,78.845,78.85,72600000.0
2009-04-23 03:01:00,78.84,78.85,78.8,78.8,141000000.0
2009-04-23 03:02:00,78.8,78.82,78.785,78.81,121400000.0
2009-04-23 03:03:00,78.81,78.83,78.785,78.82,121000000.0
2009-04-23 03:04:00,78.82,78.875,78.815,78.87,80800000.0
2009-04-23 03:05:00,78.87,78.88,78.845,78.85,27900000.0
2009-04-23 03:06:00,78.875,78.88,78.835,78.84,85800000.0
2009-04-23 03:07:00,78.84,78.86,78.835,78.845,67000000.0
2009-04-23 03:08:00,78.85,78.85,78.84,78.845,11000000.0
2009-04-23 03:09:00,78.85,78.885,78.84,78.87,93800000.0
2009-04-23 03:10:00,78.865,78.87,78.82,78.835,119000000.0
2009-04-23 03:11:00,78.84,78.86,78.83,78.86,53400000.0
2009-04-23 03:12:00,78.85,78.87,78.845,78.865,52400000.0
2009-04-23 03:13:00,78.87,78.89,78.855,78.87,121800000.0
2009-04-23 03:14:00,78.865,78.88,78.815,78.815,55400000.0
2009-04-23 03:15:00,78.82,78.83,78.81,78.83,23000000.0
2009-04-23 03:16:00,78.825,78.825,78.785,78.815,46400000.0
2009-04-23 03:17:00,78.815,78.815,78.79,78.795,35400000.0
2009-04-23 03:18:00,78.795,78.83,78.795,78.83,61800000.0
2009-04-23 03:19:00,78.83,78.83,78.82,78.82,39800000.0
2009-04-23 03:20:00,78.82,78.82,78.8,78.8,61400000.0
2009-04-23 03:21:00,78.825,78.87,78.78,78.87,116800000.0
2009-04-23 03:22:00,78.875,78.88,78.805,78.81,84600000.0
2009-04-23 03:23:00,78.805,78.81,78.775,78.8,92600000.0
2009-04-23 03:24:00,78.795,78.82,78.79,78.79,140400000.0
2009-04-23 03:25:00,78.78,78.8,78.74,78.76,146000000.0
2009-04-23 03:26:00,78.755,78.775,78.755,78.755,68200000.0
2009-04-23 03:27:00,78.76,78.77,78.74,78.75,54000000.0
2009-04-23 03:28:00,78.745,78.76,78.69,78.7,124400000.0
2009-04-23 03:29:00,78.69,78.7,78.66,78.665,141400000.0
2009-04-23 03:30:00,78.67,78.685,78.655,78.68,92200000.0
2009-04-23 03:31:00,78.68,78.715,78.665,78.7,126600000.0
2009-04-23 03:32:00,78.695,78.72,78.68,78.72,110000000.0
2009-04-23 03:33:00,78.72,78.72,78.675,78.69,173000000.0
2009-04-23 03:34:00,78.69,78.72,78.68,78.7,206800000.0
2009-04-23 03:35:00,78.7,78.71,78.695,78.7,59400000.0
2009-04-23 03:36:00,78.695,78.75,78.695,78.74,68800000.0
2009-04-23 03:37:00,78.74,78.76,78.735,78.75,133000000.0
2009-04-23 03:38:00,78.74,78.75,78.725,78.74,47800000.0
2009-04-23 03:39:00,78.74,78.77,78.73,78.76,52600000.0
2009-04-23 03:40:00,78.76,78.76,78.74,78.74,48000000.0
2009-04-23 03:41:00,78.75,78.76,78.745,78.75,25800000.0
2009-04-23 03:42:00,78.75,78.77,78.75,78.76,79400000.0
2009-04-23 03:43:00,78.77,78.78,78.76,78.78,62400000.0
2009-04-23 03:44:00,78.76,78.785,78.76,78.77,53800000.0
2009-04-23 03:45:00,78.78,78.78,78.745,78.75,76400000.0
2009-04-23 03:46:00,78.745,78.76,78.735,78.755,174000000.0
2009-04-23 03:47:00,78.76,78.77,78.745,78.745,89200000.0
2009-04-23 03:48:00,78.755,78.77,78.755,78.765,29800000.0
2009-04-23 03:49:00,78.765,78.78,78.765,78.78,32000000.0
2009-04-23 03:50:00,78.78,78.78,78.76,78.765,35200000.0
2009-04-23 03:51:00,78.765,78.77,78.755,78.755,84200000.0
2009-04-23 03:52:00,78.755,78.755,78.73,78.74,171400000.0
2009-04-23 03:53:00,78.75,78.76,78.74,78.74,38600000.0
2009-04-23 03:54:00,78.74,78.77,78.74,78.755,57800000.0
2009-04-23 03:55:00,78.755,78.76,78.74,78.75,69800000.0
2009-04-23 03:56:00,78.745,78.765,78.74,78.76,154200000.0
2009-04-23 03:57:00,78.76,78.775,78.75,78.775,107400000.0
2009-04-23 03:58:00,78.77,78.8,78.77,78.79,38200000.0
2009-04-23 03:59:00,78.78,78.78,78.755,78.775,82000000.0
2009-04-23 04:00:00,78.78,78.79,78.775,78.78,88400000.0
2009-04-23 04:01:00,78.775,78.805,78.77,78.79,122600000.0
2009-04-23 04:02:00,78.78,78.795,78.775,78.795,66200000.0
2009-04-23 04:03:00,78.8,78.815,78.795,78.815,119000000.0
2009-04-23 04:04:00,78.81,78.81,78.795,78.805,53800000.0
2009-04-23 04:05:00,78.805,78.81,78.79,78.795,75600000.0
2009-04-23 04:06:00,78.795,78.855,78.795,78.855,141800000.0
2009-04-23 04:07:00,78.855,78.86,78.855,78.855,7000000.0
2009-04-23 04:08:00,78.86,78.875,78.86,78.865,22000000.0
2009-04-23 04:09:00,78.865,78.875,78.85,78.855,27000000.0
2009-04-23 04:10:00,78.855,78.88,78.855,78.875,15000000.0
2009-04-23 04:11:00,78.88,78.905,78.875,78.89,33000000.0
2009-04-23 04:12:00,78.89,78.91,78.89,78.9,101600000.0
2009-04-23 04:13:00,78.89,78.9,78.875,78.9,53800000.0
2009-04-23 04:14:00,78.89,78.9,78.885,78.9,12000000.0
2009-04-23 04:15:00,78.9,78.9,78.88,78.88,51600000.0
2009-04-23 04:16:00,78.88,78.9,78.82,78.82,159400000.0
2009-04-23 04:17:00,78.83,78.85,78.825,78.85,76200000.0
2009-04-23 04:18:00,78.835,78.835,78.785,78.8,115200000.0
2009-04-23 04:19:00,78.8,78.815,78.8,78.805,138200000.0
2009-04-23 04:20:00,78.8,78.8,78.8,78.8,32600000.0
2009-04-23 04:21:00,78.805,78.81,78.79,78.79,91000000.0
2009-04-23 04:22:00,78.8,78.8,78.765,78.78,80400000.0
2009-04-23 04:23:00,78.78,78.785,78.745,78.76,98000000.0
2009-04-23 04:24:00,78.76,78.76,78.745,78.75,21200000.0
2009-04-23 04:25:00,78.76,78.77,78.75,78.77,43800000.0
2009-04-23 04:26:00,78.765,78.78,78.76,78.78,35400000.0
2009-04-23 04:27:00,78.78,78.78,78.77,78.78,131200000.0
2009-04-23 04:28:00,78.78,78.79,78.77,78.79,51600000.0
2009-04-23 04:29:00,78.79,78.79,78.78,78.79,57000000.0
2009-04-23 04:30:00,78.79,78.79,78.78,78.79,49200000.0
2009-04-23 04:31:00,78.78,78.79,78.78,78.79,9600000.0
2009-04-23 04:32:00,78.785,78.785,78.785,78.785,2000000.0
2009-04-23 04:33:00,78.79,78.795,78.79,78.79,48400000.0
2009-04-23 04:34:00,78.78,78.79,78.78,78.79,24800000.0
2009-04-23 04:35:00,78.78,78.79,78.78,78.785,14000000.0
2009-04-23 04:36:00,78.78,78.78,78.78,78.78,16800000.0
2009-04-23 04:37:00,78.78,78.78,78.78,78.78,17800000.0
2009-04-23 04:38:00,78.78,78.785,78.78,78.78,25600000.0
2009-04-23 04:39:00,78.78,78.785,78.775,78.775,56200000.0
2009-04-23 04:40:00,78.785,78.79,78.78,78.79,17800000.0
2009-04-23 04:41:00,78.795,78.795,78.79,78.79,11600000.0
2009-04-23 04:43:00,78.79,78.79,78.775,78.78,36200000.0
2009-04-23 04:44:00,78.79,78.79,78.775,78.775,28000000.0
2009-04-23 04:45:00,78.775,78.78,78.77,78.78,65200000.0
2009-04-23 04:46:00,78.77,78.78,78.77,78.775,46000000.0
2009-04-23 04:47:00,78.78,78.78,78.775,78.78,17200000.0
2009-04-23 04:48:00,78.775,78.78,78.775,78.775,16600000.0
2009-04-23 04:49:00,78.78,78.8,78.77,78.78,97600000.0
2009-04-23 04:50:00,78.79,78.79,78.775,78.79,60600000.0
2009-04-23 04:51:00,78.79,78.79,78.775,78.78,59800000.0
2009-04-23 04:52:00,78.78,78.79,78.775,78.775,37600000.0
2009-04-23 04:53:00,78.775,78.79,78.775,78.785,19200000.0
2009-04-23 04:54:00,78.79,78.79,78.77,78.77,66000000.0
2009-04-23 04:55:00,78.78,78.78,78.77,78.77,12000000.0
2009-04-23 04:56:00,78.775,78.78,78.74,78.75,117400000.0
2009-04-23 04:57:00,78.76,78.76,78.735,78.735,32400000.0
2009-04-23 04:58:00,78.74,78.75,78.735,78.74,49800000.0
2009-04-23 04:59:00,78.74,78.75,78.735,78.745,38200000.0
2009-04-23 05:00:00,78.755,78.77,78.755,78.77,81200000.0
2009-04-23 05:01:00,78.765,78.77,78.765,78.765,23400000.0
2009-04-23 05:02:00,78.77,78.77,78.75,78.755,72400000.0
2009-04-23 05:03:00,78.76,78.765,78.75,78.755,60400000.0
2009-04-23 05:04:00,78.755,78.775,78.755,78.755,30000000.0
2009-04-23 05:05:00,78.76,78.76,78.745,78.75,78200000.0
2009-04-23 05:06:00,78.75,78.76,78.74,78.74,42800000.0
2009-04-23 05:07:00,78.735,78.735,78.735,78.735,2200000.0
2009-04-23 05:08:00,78.74,78.74,78.73,78.74,48200000.0
2009-04-23 05:09:00,78.735,78.74,78.73,78.73,9600000.0
2009-04-23 05:10:00,78.74,78.74,78.7,78.71,81800000.0
2009-04-23 05:11:00,78.71,78.73,78.695,78.715,133000000.0
2009-04-23 05:12:00,78.72,78.72,78.71,78.71,33600000.0
2009-04-23 05:13:00,78.72,78.72,78.7,78.7,82000000.0
2009-04-23 05:14:00,78.695,78.72,78.695,78.72,47000000.0
2009-04-23 05:15:00,78.72,78.72,78.71,78.72,33400000.0
2009-04-23 05:16:00,78.72,78.725,78.715,78.725,15000000.0
2009-04-23 05:17:00,78.72,78.72,78.72,78.72,7000000.0
2009-04-23 05:18:00,78.705,78.73,78.705,78.725,76200000.0
2009-04-23 05:19:00,78.725,78.74,78.72,78.74,65800000.0
2009-04-23 05:20:00,78.735,78.735,78.72,78.73,35600000.0
2009-04-23 05:21:00,78.725,78.73,78.715,78.73,160200000.0
2009-04-23 05:22:00,78.725,78.73,78.71,78.71,38800000.0
2009-04-23 05:23:00,78.71,78.71,78.71,78.71,8400000.0
2009-04-23 05:24:00,78.71,78.71,78.69,78.7,92800000.0
2009-04-23 05:25:00,78.71,78.71,78.705,78.705,2600000.0
2009-04-23 05:26:00,78.705,78.77,78.705,78.77,53800000.0
2009-04-23 05:27:00,78.77,78.77,78.75,78.77,15000000.0
2009-04-23 05:28:00,78.77,78.775,78.76,78.765,64600000.0
2009-04-23 05:29:00,78.765,78.765,78.76,78.76,15400000.0
2009-04-23 05:30:00,78.76,78.76,78.74,78.74,60400000.0
2009-04-23 05:31:00,78.74,78.75,78.73,78.735,63200000.0
2009-04-23 05:32:00,78.735,78.74,78.705,78.72,66000000.0
2009-04-23 05:33:00,78.725,78.725,78.68,78.705,143600000.0
2009-04-23 05:34:00,78.71,78.71,78.69,78.7,86800000.0
2009-04-23 05:35:00,78.71,78.71,78.695,78.7,29400000.0
2009-04-23 05:36:00,78.71,78.71,78.705,78.705,47000000.0
2009-04-23 05:37:00,78.72,78.72,78.685,78.71,150600000.0
2009-04-23 05:38:00,78.71,78.71,78.705,78.71,28200000.0
2009-04-23 05:39:00,78.715,78.72,78.705,78.715,37400000.0
2009-04-23 05:40:00,78.72,78.72,78.63,78.65,109600000.0
2009-04-23 05:41:00,78.65,78.66,78.63,78.66,120000000.0
2009-04-23 05:42:00,78.65,78.66,78.65,78.66,12000000.0
2009-04-23 05:43:00,78.66,78.66,78.65,78.66,13800000.0
2009-04-23 05:44:00,78.655,78.685,78.65,78.67,57000000.0
2009-04-23 05:45:00,78.68,78.695,78.67,78.695,68800000.0
2009-04-23 05:46:00,78.705,78.705,78.7,78.705,18000000.0
2009-04-23 05:47:00,78.7,78.705,78.69,78.7,29400000.0
2009-04-23 05:48:00,78.7,78.71,78.7,78.71,11400000.0
2009-04-23 05:49:00,78.71,78.72,78.7,78.71,58400000.0
2009-04-23 05:50:00,78.7,78.71,78.695,78.7,63800000.0
2009-04-23 05:51:00,78.695,78.705,78.695,78.705,20400000.0
2009-04-23 05:52:00,78.705,78.71,78.705,78.71,12800000.0
2009-04-23 05:53:00,78.71,78.71,78.7,78.705,10200000.0
2009-04-23 05:54:00,78.705,78.71,78.695,78.695,25600000.0
2009-04-23 05:55:00,78.695,78.695,78.695,78.695,8800000.0
2009-04-23 05:56:00,78.695,78.74,78.695,78.74,62000000.0
2009-04-23 05:57:00,78.74,78.785,78.74,78.78,123800000.0
2009-04-23 05:58:00,78.79,78.79,78.745,78.77,71000000.0
2009-04-23 05:59:00,78.755,78.76,78.75,78.75,15400000.0
2009-04-23 06:00:00,78.76,78.79,78.755,78.765,98000000.0
2009-04-23 06:01:00,78.76,78.79,78.76,78.78,58800000.0
2009-04-23 06:02:00,78.775,78.8,78.775,78.785,38800000.0
2009-04-23 06:03:00,78.785,78.8,78.785,78.79,33000000.0
2009-04-23 06:04:00,78.79,78.8,78.775,78.79,93000000.0
2009-04-23 06:05:00,78.79,78.83,78.785,78.8,90600000.0
2009-04-23 06:06:00,78.8,78.83,78.8,78.81,79800000.0
2009-04-23 06:07:00,78.81,78.83,78.81,78.83,61400000.0
2009-04-23 06:08:00,78.83,78.86,78.82,78.85,70600000.0
2009-04-23 06:09:00,78.84,78.85,78.815,78.85,116400000.0
2009-04-23 06:10:00,78.85,78.85,78.825,78.83,50600000.0
2009-04-23 06:11:00,78.825,78.86,78.82,78.86,111200000.0
2009-04-23 06:12:00,78.86,78.86,78.845,78.85,33000000.0
2009-04-23 06:13:00,78.855,78.88,78.85,78.88,51600000.0
2009-04-23 06:14:00,78.88,78.88,78.86,78.86,14400000.0
2009-04-23 06:15:00,78.86,78.86,78.84,78.84,54200000.0
2009-04-23 06:16:00,78.845,78.845,78.825,78.83,84400000.0
2009-04-23 06:17:00,78.83,78.86,78.83,78.85,65400000.0
2009-04-23 06:18:00,78.855,78.855,78.85,78.85,24600000.0
2009-04-23 06:19:00,78.855,78.855,78.84,78.84,41000000.0
2009-04-23 06:20:00,78.835,78.84,78.835,78.835,33000000.0
2009-04-23 06:21:00,78.83,78.845,78.83,78.835,30600000.0
2009-04-23 06:22:00,78.84,78.84,78.84,78.84,43400000.0
2009-04-23 06:23:00,78.84,78.84,78.84,78.84,30800000.0
2009-04-23 06:24:00,78.845,78.845,78.84,78.84,3800000.0
2009-04-23 06:25:00,78.845,78.86,78.845,78.85,15400000.0
2009-04-23 06:26:00,78.86,78.885,78.855,78.88,22400000.0
2009-04-23 06:27:00,78.88,78.88,78.86,78.86,28800000.0
2009-04-23 06:28:00,78.86,78.86,78.845,78.85,35200000.0
2009-04-23 06:29:00,78.85,78.87,78.84,78.86,193600000.0
2009-04-23 06:30:00,78.86,78.865,78.835,78.865,93200000.0
2009-04-23 06:31:00,78.865,78.875,78.86,78.86,33000000.0
2009-04-23 06:32:00,78.86,78.88,78.855,78.875,69800000.0
2009-04-23 06:33:00,78.865,78.88,78.865,78.87,35800000.0
2009-04-23 06:34:00,78.88,78.9,78.87,78.9,100000000.0
2009-04-23 06:35:00,78.9,78.92,78.895,78.9,77600000.0
2009-04-23 06:36:00,78.9,78.91,78.9,78.9,22400000.0
2009-04-23 06:37:00,78.9,78.91,78.89,78.895,75000000.0
2009-04-23 06:38:00,78.9,78.91,78.9,78.9,29200000.0
2009-04-23 06:39:00,78.9,78.92,78.9,78.92,70600000.0
2009-04-23 06:40:00,78.92,78.92,78.9,78.9,73600000.0
2009-04-23 06:41:00,78.905,78.91,78.895,78.91,63600000.0
2009-04-23 06:42:00,78.91,78.91,78.895,78.91,45400000.0
2009-04-23 06:43:00,78.91,78.91,78.9,78.9,47800000.0
2009-04-23 06:44:00,78.9,78.91,78.9,78.9,61400000.0
2009-04-23 06:45:00,78.91,78.91,78.885,78.885,41600000.0
2009-04-23 06:46:00,78.89,78.89,78.875,78.88,46000000.0
2009-04-23 06:47:00,78.88,78.89,78.87,78.87,132400000.0
2009-04-23 06:48:00,78.88,78.88,78.865,78.87,35200000.0
2009-04-23 06:49:00,78.87,78.91,78.87,78.9,138400000.0
2009-04-23 06:50:00,78.895,78.91,78.885,78.9,113600000.0
2009-04-23 06:51:00,78.9,78.91,78.895,78.91,16800000.0
2009-04-23 06:52:00,78.9,78.905,78.9,78.905,15600000.0
2009-04-23 06:53:00,78.9,78.9,78.88,78.89,45000000.0
2009-04-23 06:54:00,78.89,78.89,78.88,78.885,37000000.0
2009-04-23 06:55:00,78.89,78.905,78.885,78.885,50600000.0
2009-04-23 06:56:00,78.89,78.89,78.885,78.885,52200000.0
2009-04-23 06:57:00,78.885,78.89,78.885,78.89,15800000.0
2009-04-23 06:58:00,78.88,78.9,78.88,78.88,43600000.0
2009-04-23 06:59:00,78.885,78.9,78.885,78.89,56800000.0
2009-04-23 07:00:00,78.89,78.92,78.885,78.905,85000000.0
2009-04-23 07:01:00,78.91,78.91,78.91,78.91,1600000.0
2009-04-23 07:02:00,78.91,78.91,78.89,78.895,83800000.0
2009-04-23 07:03:00,78.91,78.925,78.9,78.925,47800000.0
2009-04-23 07:04:00,78.925,78.955,78.92,78.94,68200000.0
2009-04-23 07:05:00,78.95,78.96,78.95,78.96,60200000.0
2009-04-23 07:06:00,78.96,78.98,78.95,78.97,65400000.0
2009-04-23 07:07:00,78.97,78.99,78.96,78.99,62000000.0
2009-04-23 07:08:00,78.99,78.99,78.975,78.975,24200000.0
2009-04-23 07:09:00,78.98,78.98,78.945,78.975,49800000.0
2009-04-23 07:10:00,78.965,78.985,78.965,78.985,37400000.0
2009-04-23 07:11:00,78.99,79.02,78.98,79.01,57400000.0
2009-04-23 07:12:00,79.005,79.05,79.005,79.02,167000000.0
2009-04-23 07:13:00,79.02,79.05,79.02,79.02,90600000.0
2009-04-23 07:14:00,79.02,79.02,79.005,79.005,46200000.0
2009-04-23 07:15:00,79.005,79.04,79.005,79.025,100800000.0
2009-04-23 07:16:00,79.025,79.03,79.015,79.03,24600000.0
2009-04-23 07:17:00,79.03,79.055,79.03,79.055,27000000.0
2009-04-23 07:18:00,79.055,79.07,79.05,79.07,44400000.0
2009-04-23 07:19:00,79.065,79.065,79.045,79.065,49200000.0
2009-04-23 07:20:00,79.06,79.1,79.055,79.1,73800000.0
2009-04-23 07:21:00,79.09,79.1,79.09,79.1,78200000.0
2009-04-23 07:22:00,79.1,79.12,79.1,79.11,33800000.0
2009-04-23 07:23:00,79.11,79.13,79.1,79.13,121800000.0
2009-04-23 07:24:00,79.13,79.155,79.11,79.125,175400000.0
2009-04-23 07:25:00,79.125,79.13,79.11,79.12,46600000.0
2009-04-23 07:26:00,79.12,79.16,79.115,79.145,98200000.0
2009-04-23 07:27:00,79.145,79.16,79.135,79.155,70600000.0
2009-04-23 07:28:00,79.15,79.17,79.15,79.16,146400000.0
2009-04-23 07:29:00,79.16,79.17,79.15,79.16,103800000.0
2009-04-23 07:30:00,79.16,79.16,79.14,79.16,231600000.0
2009-04-23 07:31:00,79.155,79.185,79.145,79.17,246600000.0
2009-04-23 07:32:00,79.17,79.175,79.12,79.13,223400000.0
2009-04-23 07:33:00,79.13,79.15,79.13,79.13,362400000.0
2009-04-23 07:34:00,79.135,79.14,79.115,79.13,300000000.0
2009-04-23 07:35:00,79.14,79.19,79.13,79.19,325000000.0
2009-04-23 07:36:00,79.19,79.215,79.185,79.215,143800000.0
2009-04-23 07:37:00,79.22,79.285,79.22,79.26,259800000.0
2009-04-23 07:38:00,79.255,79.26,79.185,79.22,240000000.0
2009-04-23 07:39:00,79.21,79.245,79.185,79.22,383800000.0
2009-04-23 07:40:00,79.22,79.23,79.16,79.165,344400000.0
2009-04-23 07:41:00,79.17,79.17,79.13,79.14,90800000.0
2009-04-23 07:42:00,79.135,79.135,79.1,79.105,110600000.0
2009-04-23 07:43:00,79.11,79.14,79.11,79.115,308400000.0
2009-04-23 07:44:00,79.12,79.14,79.12,79.14,240800000.0
2009-04-23 07:45:00,79.145,79.15,79.125,79.14,144400000.0
2009-04-23 07:46:00,79.145,79.205,79.145,79.18,107400000.0
2009-04-23 07:47:00,79.185,79.19,79.16,79.16,182800000.0
2009-04-23 07:48:00,79.16,79.195,79.155,79.185,97600000.0
2009-04-23 07:49:00,79.195,79.235,79.18,79.235,119400000.0
2009-04-23 07:50:00,79.24,79.3,79.22,79.29,248200000.0
2009-04-23 07:51:00,79.29,79.33,79.285,79.32,236600000.0
2009-04-23 07:52:00,79.315,79.325,79.29,79.29,220200000.0
2009-04-23 07:53:00,79.29,79.295,79.24,79.24,130400000.0
2009-04-23 07:54:00,79.24,79.26,79.23,79.23,276200000.0
2009-04-23 07:55:00,79.23,79.27,79.225,79.255,104600000.0
2009-04-23 07:56:00,79.255,79.27,79.24,79.245,76200000.0
2009-04-23 07:57:00,79.245,79.26,79.245,79.255,26800000.0
2009-04-23 07:58:00,79.255,79.26,79.23,79.24,67400000.0
2009-04-23 07:59:00,79.24,79.27,79.23,79.27,78200000.0
2009-04-23 08:00:00,79.27,79.27,79.225,79.235,361800000.0
2009-04-23 08:01:00,79.245,79.245,79.23,79.23,46800000.0
2009-04-23 08:02:00,79.23,79.25,79.2,79.205,181200000.0
2009-04-23 08:03:00,79.21,79.24,79.205,79.225,138400000.0
2009-04-23 08:04:00,79.22,79.22,79.185,79.195,168200000.0
2009-04-23 08:05:00,79.195,79.21,79.185,79.2,136000000.0
2009-04-23 08:06:00,79.2,79.215,79.17,79.2,179000000.0
2009-04-23 08:07:00,79.2,79.23,79.18,79.21,274200000.0
2009-04-23 08:08:00,79.21,79.21,79.2,79.205,44200000.0
2009-04-23 08:09:00,79.2,79.27,79.19,79.255,170400000.0
2009-04-23 08:10:00,79.255,79.26,79.22,79.22,138400000.0
2009-04-23 08:11:00,79.22,79.23,79.2,79.2,175400000.0
2009-04-23 08:12:00,79.195,79.22,79.17,79.215,106400000.0
2009-04-23 08:13:00,79.22,79.24,79.205,79.22,117000000.0
2009-04-23 08:14:00,79.215,79.22,79.205,79.21,62200000.0
2009-04-23 08:15:00,79.22,79.29,79.22,79.28,164800000.0
2009-04-23 08:16:00,79.28,79.34,79.275,79.33,213800000.0
2009-04-23 08:17:00,79.33,79.37,79.27,79.29,266200000.0
2009-04-23 08:18:00,79.295,79.37,79.29,79.36,339800000.0
2009-04-23 08:19:00,79.36,79.38,79.31,79.31,338600000.0
2009-04-23 08:20:00,79.32,79.34,79.31,79.335,136000000.0
2009-04-23 08:21:00,79.335,79.335,79.26,79.27,155400000.0
2009-04-23 08:22:00,79.26,79.27,79.225,79.25,142000000.0
2009-04-23 08:23:00,79.25,79.3,79.25,79.3,99400000.0
2009-04-23 08:24:00,79.3,79.3,79.27,79.275,116000000.0
2009-04-23 08:25:00,79.275,79.28,79.26,79.275,85000000.0
2009-04-23 08:26:00,79.28,79.295,79.245,79.295,215400000.0
2009-04-23 08:27:00,79.3,79.3,79.25,79.26,119000000.0
2009-04-23 08:28:00,79.25,79.28,79.25,79.27,133800000.0
2009-04-23 08:29:00,79.27,79.32,79.27,79.27,272400000.0
2009-04-23 08:30:00,79.27,79.29,79.27,79.275,141200000.0
2009-04-23 08:31:00,79.275,79.28,79.26,79.265,162400000.0
2009-04-23 08:32:00,79.26,79.285,79.255,79.285,224000000.0
2009-04-23 08:33:00,79.275,79.29,79.275,79.28,69800000.0
2009-04-23 08:34:00,79.28,79.29,79.275,79.28,201600000.0
2009-04-23 08:35:00,79.28,79.28,79.27,79.28,131600000.0
2009-04-23 08:36:00,79.28,79.28,79.265,79.27,121200000.0
2009-04-23 08:37:00,79.27,79.27,79.27,79.27,45000000.0
2009-04-23 08:38:00,79.27,79.27,79.25,79.25,44600000.0
2009-04-23 08:39:00,79.25,79.25,79.225,79.225,104200000.0
2009-04-23 08:40:00,79.225,79.23,79.185,79.21,189000000.0
2009-04-23 08:41:00,79.21,79.21,79.095,79.135,439200000.0
2009-04-23 08:42:00,79.135,79.16,79.125,79.125,178400000.0
2009-04-23 08:43:00,79.13,79.17,79.13,79.14,127800000.0
2009-04-23 08:44:00,79.15,79.16,79.085,79.1,183800000.0
2009-04-23 08:45:00,79.095,79.1,79.085,79.1,172000000.0
2009-04-23 08:46:00,79.1,79.11,79.1,79.11,91200000.0
2009-04-23 08:47:00,79.11,79.11,79.11,79.11,62800000.0
2009-04-23 08:48:00,79.11,79.15,79.09,79.125,246400001.0
2009-04-23 08:49:00,79.125,79.175,79.125,79.165,331000002.0
2009-04-23 08:50:00,79.16,79.17,79.155,79.17,129000000.0
2009-04-23 08:51:00,79.17,79.175,79.17,79.17,94600000.0
2009-04-23 08:52:00,79.17,79.18,79.165,79.165,49400000.0
2009-04-23 08:53:00,79.165,79.17,79.165,79.165,33000000.0
2009-04-23 08:54:00,79.165,79.18,79.15,79.16,203800000.0
2009-04-23 08:55:00,79.17,79.18,79.16,79.17,129400000.0
2009-04-23 08:56:00,79.17,79.18,79.17,79.175,117800000.0
2009-04-23 08:57:00,79.17,79.18,79.155,79.16,145400000.0
2009-04-23 08:58:00,79.16,79.165,79.155,79.16,99800000.0
2009-04-23 08:59:00,79.155,79.16,79.13,79.13,104000000.0
2009-04-23 09:00:00,79.13,79.13,79.02,79.05,278200000.0
2009-04-23 09:01:00,79.05,79.08,79.04,79.08,179200000.0
2009-04-23 09:02:00,79.07,79.085,79.045,79.075,404400000.0
2009-04-23 09:03:00,79.075,79.09,79.075,79.09,262600002.0
2009-04-23 09:04:00,79.09,79.1,79.065,79.07,134600000.0
2009-04-23 09:05:00,79.075,79.075,79.025,79.04,183600000.0
2009-04-23 09:06:00,79.04,79.09,79.03,79.085,237200000.0
2009-04-23 09:07:00,79.085,79.09,79.08,79.08,105000000.0
2009-04-23 09:08:00,79.08,79.09,79.07,79.09,139200000.0
2009-04-23 09:09:00,79.085,79.105,79.08,79.095,159200000.0
2009-04-23 09:10:00,79.095,79.105,79.08,79.105,147800000.0
2009-04-23 09:11:00,79.11,79.135,79.105,79.13,185600000.0
2009-04-23 09:12:00,79.135,79.15,79.135,79.145,88400000.0
2009-04-23 09:13:00,79.145,79.17,79.135,79.135,125600000.0
2009-04-23 09:14:00,79.14,79.15,79.135,79.135,57600000.0
2009-04-23 09:15:00,79.14,79.205,79.14,79.2,201200000.0
2009-04-23 09:16:00,79.2,79.22,79.185,79.21,316800000.0
2009-04-23 09:17:00,79.21,79.21,79.2,79.205,274400000.0
2009-04-23 09:18:00,79.205,79.215,79.195,79.205,206600000.0
2009-04-23 09:19:00,79.2,79.2,79.185,79.185,106600000.0
2009-04-23 09:20:00,79.18,79.235,79.18,79.225,303800000.0
2009-04-23 09:21:00,79.23,79.23,79.21,79.22,159800000.0
2009-04-23 09:22:00,79.22,79.235,79.21,79.225,113400000.0
2009-04-23 09:23:00,79.23,79.23,79.185,79.185,171200000.0
2009-04-23 09:24:00,79.19,79.205,79.18,79.19,141400000.0
2009-04-23 09:25:00,79.18,79.19,79.145,79.15,250000000.0
2009-04-23 09:26:00,79.145,79.16,79.14,79.15,199200000.0
2009-04-23 09:27:00,79.15,79.15,79.095,79.12,334600000.0
2009-04-23 09:28:00,79.12,79.17,79.12,79.14,356800000.0
2009-04-23 09:29:00,79.14,79.15,79.125,79.135,179200000.0
2009-04-23 09:30:00,79.135,79.165,79.135,79.16,244600000.0
2009-04-23 09:31:00,79.155,79.16,79.145,79.15,95400000.0
2009-04-23 09:32:00,79.15,79.16,79.1,79.11,219000000.0
2009-04-23 09:33:00,79.11,79.11,79.08,79.085,125000000.0
2009-04-23 09:34:00,79.09,79.09,79.03,79.035,146200000.0
2009-04-23 09:35:00,79.035,79.08,79.03,79.08,162800000.0
2009-04-23 09:36:00,79.075,79.085,79.065,79.07,102000000.0
2009-04-23 09:37:00,79.07,79.085,79.07,79.085,50400000.0
2009-04-23 09:38:00,79.08,79.085,79.07,79.085,99800000.0
2009-04-23 09:39:00,79.085,79.085,79.05,79.065,241200000.0
2009-04-23 09:40:00,79.065,79.08,79.06,79.06,190400000.0
2009-04-23 09:41:00,79.06,79.095,79.055,79.07,172000000.0
2009-04-23 09:42:00,79.07,79.07,79.045,79.055,286400000.0
2009-04-23 09:43:00,79.055,79.07,79.05,79.07,94400000.0
2009-04-23 09:44:00,79.08,79.11,79.065,79.1,199200000.0
2009-04-23 09:45:00,79.095,79.095,79.075,79.095,91800000.0
2009-04-23 09:46:00,79.09,79.11,79.085,79.105,98800000.0
2009-04-23 09:47:00,79.105,79.125,79.07,79.08,245000000.0
2009-04-23 09:48:00,79.085,79.1,79.08,79.09,173000000.0
2009-04-23 09:49:00,79.095,79.16,79.09,79.16,306700000.0
2009-04-23 09:50:00,79.16,79.16,79.13,79.145,294600000.0
2009-04-23 09:51:00,79.145,79.165,79.14,79.145,184600000.0
2009-04-23 09:52:00,79.145,79.145,79.135,79.14,131600000.0
2009-04-23 09:53:00,79.135,79.14,79.12,79.12,155600000.0
2009-04-23 09:54:00,79.115,79.145,79.115,79.135,172800000.0
2009-04-23 09:55:00,79.135,79.155,79.135,79.155,145600000.0
2009-04-23 09:56:00,79.15,79.15,79.12,79.13,67600000.0
2009-04-23 09:57:00,79.13,79.13,79.09,79.1,173600000.0
2009-04-23 09:58:00,79.1,79.12,79.09,79.1,157200000.0
2009-04-23 09:59:00,79.1,79.12,79.1,79.12,110400000.0
2009-04-23 10:00:00,79.12,79.135,79.11,79.13,112600000.0
2009-04-23 10:01:00,79.14,79.14,79.125,79.125,30800000.0
2009-04-23 10:02:00,79.12,79.12,79.115,79.12,58200000.0
2009-04-23 10:03:00,79.12,79.13,79.11,79.11,154600000.0
2009-04-23 10:04:00,79.11,79.17,79.1,79.14,342800001.0
2009-04-23 10:05:00,79.14,79.24,79.14,79.24,116200000.0
2009-04-23 10:06:00,79.245,79.26,79.245,79.26,183200000.0
2009-04-23 10:07:00,79.255,79.3,79.25,79.3,197200000.0
2009-04-23 10:08:00,79.295,79.33,79.275,79.275,295400000.0
2009-04-23 10:09:00,79.275,79.28,79.215,79.22,238600000.0
2009-04-23 10:10:00,79.22,79.27,79.22,79.245,246600000.0
2009-04-23 10:11:00,79.25,79.255,79.24,79.245,93400000.0
2009-04-23 10:12:00,79.245,79.25,79.23,79.24,84000000.0
2009-04-23 10:13:00,79.245,79.255,79.235,79.255,189000000.0
2009-04-23 10:14:00,79.255,79.27,79.235,79.235,117400000.0
2009-04-23 10:15:00,79.235,79.245,79.22,79.235,147800000.0
2009-04-23 10:16:00,79.24,79.27,79.23,79.265,246200000.0
2009-04-23 10:17:00,79.265,79.285,79.265,79.28,171600000.0
2009-04-23 10:18:00,79.28,79.29,79.245,79.275,381000000.0
2009-04-23 10:19:00,79.275,79.33,79.275,79.32,194400000.0
2009-04-23 10:20:00,79.32,79.355,79.3,79.31,300000000.0
2009-04-23 10:21:00,79.325,79.355,79.315,79.35,334400000.0
2009-04-23 10:22:00,79.35,79.355,79.32,79.335,202200000.0
2009-04-23 10:23:00,79.34,79.34,79.315,79.325,135800000.0
2009-04-23 10:24:00,79.325,79.35,79.305,79.35,155600000.0
2009-04-23 10:25:00,79.35,79.4,79.34,79.39,263000000.0
2009-04-23 10:26:00,79.39,79.39,79.37,79.37,136400000.0
2009-04-23 10:27:00,79.37,79.38,79.355,79.37,234400000.0
2009-04-23 10:28:00,79.37,79.39,79.37,79.38,241000000.0
2009-04-23 10:29:00,79.39,79.455,79.385,79.42,386100000.0
2009-04-23 10:30:00,79.425,79.48,79.42,79.48,282000000.0
2009-04-23 10:31:00,79.48,79.535,79.465,79.535,261200000.0
2009-04-23 10:32:00,79.535,79.535,79.44,79.465,328000000.0
2009-04-23 10:33:00,79.465,79.47,79.385,79.395,310000000.0
2009-04-23 10:34:00,79.395,79.41,79.365,79.37,288800000.0
2009-04-23 10:35:00,79.37,79.4,79.37,79.385,375000000.0
2009-04-23 10:36:00,79.39,79.415,79.37,79.385,287000000.0
2009-04-23 10:37:00,79.385,79.42,79.385,79.415,227200000.0
2009-04-23 10:38:00,79.42,79.425,79.39,79.39,152200000.0
2009-04-23 10:39:00,79.39,79.46,79.38,79.45,314400000.0
2009-04-23 10:40:00,79.44,79.475,79.43,79.44,213400000.0
2009-04-23 10:41:00,79.44,79.44,79.415,79.42,174800000.0
2009-04-23 10:42:00,79.43,79.43,79.38,79.43,188600000.0
2009-04-23 10:43:00,79.43,79.455,79.4,79.415,187600000.0
2009-04-23 10:44:00,79.415,79.415,79.39,79.41,206600000.0
2009-04-23 10:45:00,79.4,79.445,79.395,79.425,247800000.0
2009-04-23 10:46:00,79.425,79.445,79.375,79.38,214400000.0
2009-04-23 10:47:00,79.38,79.39,79.35,79.36,131000000.0
2009-04-23 10:48:00,79.345,79.35,79.33,79.34,135600000.0
2009-04-23 10:49:00,79.33,79.34,79.3,79.31,204200000.0
2009-04-23 10:50:00,79.315,79.32,79.305,79.315,68200000.0
2009-04-23 10:51:00,79.31,79.325,79.31,79.32,71200000.0
2009-04-23 10:52:00,79.32,79.36,79.315,79.355,86800000.0
2009-04-23 10:53:00,79.36,79.38,79.355,79.375,156000000.0
2009-04-23 10:54:00,79.375,79.41,79.365,79.405,166200000.0
2009-04-23 10:55:00,79.4,79.405,79.34,79.36,159800000.0
2009-04-23 10:56:00,79.35,79.365,79.34,79.35,341800000.0
2009-04-23 10:57:00,79.345,79.35,79.335,79.335,337400000.0
2009-04-23 10:58:00,79.33,79.345,79.325,79.335,358000000.0
2009-04-23 10:59:00,79.335,79.395,79.33,79.395,127800000.0
2009-04-23 11:00:00,79.395,79.395,79.32,79.32,186000000.0
2009-04-23 11:01:00,79.315,79.355,79.305,79.325,309000000.0
2009-04-23 11:02:00,79.32,79.36,79.32,79.33,122200000.0
2009-04-23 11:03:00,79.33,79.335,79.3,79.305,526400000.0
2009-04-23 11:04:00,79.295,79.3,79.245,79.285,325200000.0
2009-04-23 11:05:00,79.275,79.305,79.27,79.29,499800000.0
2009-04-23 11:06:00,79.295,79.295,79.27,79.28,386200000.0
2009-04-23 11:07:00,79.285,79.32,79.275,79.315,293800000.0
2009-04-23 11:08:00,79.325,79.34,79.31,79.34,392200000.0
2009-04-23 11:09:00,79.33,79.345,79.315,79.32,548200000.0
2009-04-23 11:10:00,79.33,79.365,79.33,79.365,144200000.0
2009-04-23 11:11:00,79.37,79.37,79.33,79.345,306200000.0
2009-04-23 11:12:00,79.345,79.35,79.265,79.315,427200000.0
2009-04-23 11:13:00,79.31,79.31,79.27,79.28,333400000.0
2009-04-23 11:14:00,79.28,79.285,79.27,79.275,115800000.0
2009-04-23 11:15:00,79.275,79.275,79.24,79.24,192000000.0
2009-04-23 11:16:00,79.25,79.25,79.205,79.24,388800000.0
2009-04-23 11:17:00,79.235,79.28,79.23,79.275,159000002.0
2009-04-23 11:18:00,79.275,79.33,79.275,79.315,277400000.0
2009-04-23 11:19:00,79.315,79.365,79.315,79.34,393800000.0
2009-04-23 11:20:00,79.345,79.365,79.315,79.325,243000001.0
2009-04-23 11:21:00,79.325,79.355,79.3,79.32,431400002.0
2009-04-23 11:22:00,79.32,79.33,79.3,79.325,360400002.0
2009-04-23 11:23:00,79.32,79.33,79.315,79.325,267200004.0
2009-04-23 11:24:00,79.325,79.33,79.32,79.32,37800000.0
2009-04-23 11:25:00,79.33,79.33,79.32,79.325,131200001.0
2009-04-23 11:26:00,79.33,79.4,79.325,79.385,370000001.0
2009-04-23 11:27:00,79.385,79.42,79.375,79.38,416800000.0
2009-04-23 11:28:00,79.37,79.41,79.37,79.41,108800000.0
2009-04-23 11:29:00,79.41,79.43,79.375,79.395,391000000.0
2009-04-23 11:30:00,79.395,79.425,79.39,79.42,398200000.0
2009-04-23 11:31:00,79.42,79.445,79.405,79.44,479200000.0
2009-04-23 11:32:00,79.43,79.53,79.43,79.5,364400000.0
2009-04-23 11:33:00,79.5,79.51,79.48,79.49,372600000.0
2009-04-23 11:34:00,79.485,79.5,79.485,79.5,118000000.0
2009-04-23 11:35:00,79.49,79.52,79.48,79.52,367000000.0
2009-04-23 11:36:00,79.505,79.54,79.495,79.53,251200000.0
2009-04-23 11:37:00,79.54,79.54,79.52,79.525,120400000.0
2009-04-23 11:38:00,79.53,79.53,79.49,79.5,278000000.0
2009-04-23 11:39:00,79.505,79.53,79.495,79.53,267200000.0
2009-04-23 11:40:00,79.53,79.53,79.5,79.515,296400000.0
2009-04-23 11:41:00,79.51,79.56,79.51,79.52,216200000.0
2009-04-23 11:42:00,79.535,79.565,79.5,79.52,593800001.0
2009-04-23 11:43:00,79.525,79.54,79.52,79.525,240000000.0
2009-04-23 11:44:00,79.52,79.58,79.52,79.57,205800000.0
2009-04-23 11:45:00,79.57,79.59,79.56,79.58,325200000.0
2009-04-23 11:46:00,79.58,79.6,79.555,79.59,454600000.0
2009-04-23 11:47:00,79.585,79.64,79.575,79.635,409000000.0
2009-04-23 11:48:00,79.63,79.64,79.595,79.615,501800000.0
2009-04-23 11:49:00,79.62,79.625,79.585,79.595,242800000.0
2009-04-23 11:50:00,79.595,79.6,79.59,79.595,115800000.0
2009-04-23 11:51:00,79.6,79.605,79.585,79.595,115400000.0
2009-04-23 11:52:00,79.585,79.6,79.56,79.56,130200000.0
2009-04-23 11:53:00,79.56,79.585,79.54,79.58,260600000.0
2009-04-23 11:54:00,79.58,79.58,79.56,79.57,351200000.0
2009-04-23 11:55:00,79.555,79.56,79.545,79.55,176600000.0
2009-04-23 11:56:00,79.54,79.56,79.54,79.56,101000000.0
2009-04-23 11:57:00,79.56,79.57,79.54,79.56,301800000.0
2009-04-23 11:58:00,79.56,79.595,79.555,79.595,89600000.0
2009-04-23 11:59:00,79.595,79.6,79.58,79.58,117400000.0
2009-04-23 12:00:00,79.58,79.595,79.58,79.595,97200000.0
2009-04-23 12:01:00,79.595,79.605,79.59,79.605,150400000.0
2009-04-23 12:02:00,79.605,79.61,79.59,79.59,90200000.0
2009-04-23 12:03:00,79.59,79.59,79.565,79.565,178000000.0
2009-04-23 12:04:00,79.57,79.59,79.515,79.52,305400000.0
2009-04-23 12:05:00,79.53,79.54,79.5,79.505,261400000.0
2009-04-23 12:06:00,79.51,79.52,79.49,79.52,291200000.0
2009-04-23 12:07:00,79.53,79.55,79.49,79.54,220000000.0
2009-04-23 12:08:00,79.55,79.61,79.545,79.595,216000000.0
2009-04-23 12:09:00,79.61,79.62,79.605,79.62,173000000.0
2009-04-23 12:10:00,79.62,79.62,79.58,79.61,254200000.0
2009-04-23 12:11:00,79.615,79.64,79.58,79.59,155600000.0
2009-04-23 12:12:00,79.59,79.59,79.575,79.575,57600000.0
2009-04-23 12:13:00,79.58,79.58,79.565,79.58,69400000.0
2009-04-23 12:14:00,79.58,79.59,79.575,79.58,49400000.0
2009-04-23 12:15:00,79.58,79.59,79.58,79.58,83000000.0
2009-04-23 12:16:00,79.58,79.58,79.56,79.56,74000000.0
2009-04-23 12:17:00,79.55,79.555,79.515,79.54,170800000.0
2009-04-23 12:18:00,79.54,79.545,79.515,79.535,130600000.0
2009-04-23 12:19:00,79.535,79.57,79.535,79.55,168800000.0
2009-04-23 12:20:00,79.55,79.55,79.515,79.545,284000000.0
2009-04-23 12:21:00,79.545,79.545,79.515,79.515,78200000.0
2009-04-23 12:22:00,79.52,79.545,79.505,79.54,201600000.0
2009-04-23 12:23:00,79.55,79.565,79.545,79.56,215000000.0
2009-04-23 12:24:00,79.56,79.6,79.56,79.6,402800000.0
2009-04-23 12:25:00,79.59,79.595,79.565,79.58,258800000.0
2009-04-23 12:26:00,79.59,79.59,79.56,79.57,135000000.0
2009-04-23 12:27:00,79.565,79.565,79.53,79.54,174600000.0
2009-04-23 12:28:00,79.54,79.575,79.54,79.57,148400000.0
2009-04-23 12:29:00,79.565,79.565,79.545,79.55,148200000.0
2009-04-23 12:30:00,79.55,79.565,79.54,79.55,282800000.0
2009-04-23 12:31:00,79.55,79.57,79.53,79.54,126800000.0
2009-04-23 12:32:00,79.54,79.545,79.51,79.52,149600000.0
2009-04-23 12:33:00,79.52,79.525,79.52,79.52,94600000.0
2009-04-23 12:34:00,79.52,79.52,79.505,79.515,112600000.0
2009-04-23 12:35:00,79.52,79.52,79.505,79.51,101800000.0
2009-04-23 12:36:00,79.51,79.51,79.51,79.51,48000000.0
2009-04-23 12:37:00,79.515,79.515,79.495,79.495,81200000.0
2009-04-23 12:38:00,79.5,79.5,79.47,79.48,59000000.0
2009-04-23 12:39:00,79.475,79.48,79.455,79.46,249400000.0
2009-04-23 12:40:00,79.45,79.46,79.445,79.46,49000000.0
2009-04-23 12:41:00,79.445,79.475,79.44,79.475,159600000.0
2009-04-23 12:42:00,79.475,79.48,79.455,79.46,142800000.0
2009-04-23 12:43:00,79.455,79.46,79.45,79.45,160400000.0
2009-04-23 12:44:00,79.45,79.45,79.435,79.445,93800000.0
2009-04-23 12:45:00,79.445,79.46,79.445,79.45,36200000.0
2009-04-23 12:46:00,79.46,79.465,79.45,79.45,34200000.0
2009-04-23 12:47:00,79.45,79.46,79.4,79.405,152600000.0
2009-04-23 12:48:00,79.405,79.415,79.4,79.4,153800000.0
2009-04-23 12:49:00,79.405,79.435,79.405,79.42,142200000.0
2009-04-23 12:50:00,79.42,79.46,79.42,79.435,131800000.0
2009-04-23 12:51:00,79.435,79.44,79.42,79.42,99400000.0
2009-04-23 12:52:00,79.42,79.45,79.42,79.43,113200000.0
2009-04-23 12:53:00,79.43,79.44,79.395,79.395,137400000.0
2009-04-23 12:54:00,79.4,79.44,79.39,79.425,290200000.0
2009-04-23 12:55:00,79.415,79.415,79.41,79.41,122400000.0
2009-04-23 12:56:00,79.41,79.42,79.41,79.42,81800000.0
2009-04-23 12:57:00,79.42,79.435,79.415,79.435,116000000.0
2009-04-23 12:58:00,79.435,79.47,79.435,79.45,136000000.0
2009-04-23 12:59:00,79.45,79.49,79.445,79.485,220800000.0
2009-04-23 13:00:00,79.49,79.49,79.45,79.45,292800000.0
2009-04-23 13:01:00,79.46,79.48,79.455,79.47,120800000.0
2009-04-23 13:02:00,79.475,79.48,79.465,79.47,107800000.0
2009-04-23 13:03:00,79.47,79.47,79.46,79.46,82400000.0
2009-04-23 13:04:00,79.46,79.465,79.455,79.455,50600000.0
2009-04-23 13:05:00,79.46,79.48,79.46,79.48,54600000.0
2009-04-23 13:06:00,79.48,79.5,79.48,79.49,127400000.0
2009-04-23 13:07:00,79.505,79.525,79.505,79.52,168000000.0
2009-04-23 13:08:00,79.53,79.54,79.52,79.53,166800000.0
2009-04-23 13:09:00,79.53,79.56,79.49,79.49,146400000.0
2009-04-23 13:10:00,79.49,79.49,79.435,79.475,205000000.0
2009-04-23 13:11:00,79.475,79.53,79.475,79.52,235200000.0
2009-04-23 13:12:00,79.535,79.63,79.525,79.615,313600000.0
2009-04-23 13:13:00,79.615,79.62,79.575,79.58,224400000.0
2009-04-23 13:14:00,79.61,79.615,79.585,79.605,131600000.0
2009-04-23 13:15:00,79.605,79.625,79.605,79.61,163000000.0
2009-04-23 13:16:00,79.61,79.615,79.59,79.59,144600000.0
2009-04-23 13:17:00,79.6,79.61,79.6,79.6,108400000.0
2009-04-23 13:18:00,79.6,79.61,79.585,79.6,72600000.0
2009-04-23 13:19:00,79.6,79.6,79.55,79.56,148600000.0
2009-04-23 13:20:00,79.56,79.61,79.555,79.6,262800000.0
2009-04-23 13:21:00,79.6,79.645,79.58,79.645,149200000.0
2009-04-23 13:22:00,79.65,79.67,79.635,79.655,234200000.0
2009-04-23 13:23:00,79.655,79.68,79.645,79.66,245000000.0
2009-04-23 13:24:00,79.66,79.77,79.65,79.765,351800000.0
2009-04-23 13:25:00,79.77,79.78,79.725,79.735,288200000.0
2009-04-23 13:26:00,79.735,79.8,79.735,79.8,260400000.0
2009-04-23 13:27:00,79.8,79.82,79.785,79.8,199800000.0
2009-04-23 13:28:00,79.8,79.8,79.77,79.77,175000000.0
2009-04-23 13:29:00,79.765,79.78,79.725,79.735,253000000.0
2009-04-23 13:30:00,79.73,79.735,79.69,79.725,200600000.0
2009-04-23 13:31:00,79.725,79.76,79.725,79.75,196400000.0
2009-04-23 13:32:00,79.745,79.75,79.74,79.745,212000001.0
2009-04-23 13:33:00,79.74,79.75,79.725,79.73,161800000.0
2009-04-23 13:34:00,79.72,79.72,79.65,79.675,261400000.0
2009-04-23 13:35:00,79.68,79.71,79.675,79.71,134400000.0
2009-04-23 13:36:00,79.705,79.71,79.7,79.71,99400000.0
2009-04-23 13:37:00,79.705,79.72,79.685,79.69,270200000.0
2009-04-23 13:38:00,79.7,79.71,79.695,79.71,91600000.0
2009-04-23 13:39:00,79.715,79.73,79.705,79.72,121400000.0
2009-04-23 13:40:00,79.72,79.72,79.695,79.705,217400000.0
2009-04-23 13:41:00,79.705,79.71,79.7,79.71,159200000.0
2009-04-23 13:42:00,79.71,79.715,79.7,79.7,71400000.0
2009-04-23 13:43:00,79.705,79.715,79.7,79.705,170000000.0
2009-04-23 13:44:00,79.72,79.73,79.69,79.705,222800000.0
2009-04-23 13:45:00,79.705,79.705,79.6,79.62,332600000.0
2009-04-23 13:46:00,79.615,79.645,79.605,79.62,198400000.0
2009-04-23 13:47:00,79.625,79.625,79.6,79.605,151600000.0
2009-04-23 13:48:00,79.615,79.62,79.575,79.575,87400000.0
2009-04-23 13:49:00,79.58,79.6,79.505,79.52,320600000.0
2009-04-23 13:50:00,79.52,79.525,79.49,79.495,405200000.0
2009-04-23 13:51:00,79.5,79.515,79.48,79.505,238200000.0
2009-04-23 13:52:00,79.51,79.56,79.51,79.55,422400000.0
2009-04-23 13:53:00,79.55,79.56,79.52,79.525,393800002.0
2009-04-23 13:54:00,79.545,79.565,79.525,79.53,269200000.0
2009-04-23 13:55:00,79.53,79.55,79.53,79.54,205200000.0
2009-04-23 13:56:00,79.54,79.545,79.525,79.53,218400000.0
2009-04-23 13:57:00,79.53,79.54,79.525,79.53,198800000.0
2009-04-23 13:58:00,79.525,79.57,79.525,79.565,166600000.0
2009-04-23 13:59:00,79.565,79.565,79.525,79.56,74800000.0
2009-04-23 14:00:00,79.56,79.59,79.54,79.54,172200000.0
2009-04-23 14:01:00,79.535,79.6,79.535,79.6,245400000.0
2009-04-23 14:02:00,79.61,79.62,79.585,79.595,222400000.0
2009-04-23 14:03:00,79.6,79.61,79.59,79.6,103000000.0
2009-04-23 14:04:00,79.595,79.61,79.58,79.61,192000000.0
2009-04-23 14:05:00,79.61,79.63,79.605,79.61,129000000.0
2009-04-23 14:06:00,79.61,79.665,79.61,79.655,297200000.0
2009-04-23 14:07:00,79.65,79.675,79.65,79.67,80000000.0
2009-04-23 14:08:00,79.66,79.66,79.62,79.63,227400000.0
2009-04-23 14:09:00,79.615,79.64,79.61,79.64,106200000.0
2009-04-23 14:10:00,79.63,79.635,79.63,79.63,32800000.0
2009-04-23 14:11:00,79.62,79.63,79.6,79.62,66600000.0
2009-04-23 14:12:00,79.62,79.635,79.6,79.605,226000000.0
2009-04-23 14:13:00,79.61,79.63,79.61,79.63,74600000.0
2009-04-23 14:14:00,79.635,79.64,79.61,79.63,84800000.0
2009-04-23 14:15:00,79.635,79.64,79.615,79.62,231200000.0
2009-04-23 14:16:00,79.61,79.645,79.61,79.64,145800000.0
2009-04-23 14:17:00,79.64,79.67,79.635,79.67,145000000.0
2009-04-23 14:18:00,79.66,79.67,79.65,79.65,114400000.0
2009-04-23 14:19:00,79.65,79.67,79.635,79.67,159400000.0
2009-04-23 14:20:00,79.68,79.735,79.675,79.68,187400000.0
2009-04-23 14:21:00,79.685,79.69,79.675,79.685,68400000.0
2009-04-23 14:22:00,79.685,79.685,79.655,79.655,222000000.0
2009-04-23 14:23:00,79.655,79.66,79.63,79.64,290200000.0
2009-04-23 14:24:00,79.645,79.7,79.64,79.69,218800000.0
2009-04-23 14:25:00,79.69,79.695,79.66,79.66,119600000.0
2009-04-23 14:26:00,79.66,79.68,79.66,79.66,107600000.0
2009-04-23 14:27:00,79.66,79.685,79.64,79.67,169200000.0
2009-04-23 14:28:00,79.67,79.71,79.67,79.7,183200000.0
2009-04-23 14:29:00,79.7,79.72,79.69,79.695,155800000.0
2009-04-23 14:30:00,79.735,79.81,79.635,79.65,447300000.0
2009-04-23 14:31:00,79.65,79.66,79.555,79.57,501200000.0
2009-04-23 14:32:00,79.575,79.615,79.52,79.61,413800000.0
2009-04-23 14:33:00,79.61,79.68,79.535,79.59,404800000.0
2009-04-23 14:34:00,79.59,79.625,79.59,79.6,334800000.0
2009-04-23 14:35:00,79.6,79.605,79.55,79.55,362800000.0
2009-04-23 14:36:00,79.55,79.55,79.36,79.425,337400000.0
2009-04-23 14:37:00,79.425,79.455,79.385,79.455,331600000.0
2009-04-23 14:38:00,79.465,79.5,79.46,79.46,167200000.0
2009-04-23 14:39:00,79.46,79.52,79.46,79.52,328800000.0
2009-04-23 14:40:00,79.52,79.535,79.51,79.52,404400001.0
2009-04-23 14:41:00,79.52,79.545,79.51,79.545,157600000.0
2009-04-23 14:42:00,79.545,79.545,79.51,79.52,190000000.0
2009-04-23 14:43:00,79.52,79.63,79.52,79.63,375400000.0
2009-04-23 14:44:00,79.63,79.63,79.555,79.56,190800000.0
2009-04-23 14:45:00,79.56,79.575,79.56,79.565,326400000.0
2009-04-23 14:46:00,79.57,79.57,79.545,79.555,160600000.0
2009-04-23 14:47:00,79.55,79.59,79.55,79.555,225600000.0
2009-04-23 14:48:00,79.555,79.59,79.555,79.585,230800000.0
2009-04-23 14:49:00,79.58,79.6,79.555,79.59,328500000.0
2009-04-23 14:50:00,79.59,79.625,79.58,79.61,174400000.0
2009-04-23 14:51:00,79.62,79.62,79.58,79.585,177800000.0
2009-04-23 14:52:00,79.59,79.605,79.575,79.59,173600000.0
2009-04-23 14:53:00,79.595,79.605,79.56,79.57,199800000.0
2009-04-23 14:54:00,79.56,79.605,79.56,79.6,153200000.0
2009-04-23 14:55:00,79.595,79.6,79.565,79.585,236600000.0
2009-04-23 14:56:00,79.59,79.645,79.585,79.615,186600000.0
2009-04-23 14:57:00,79.62,79.625,79.6,79.61,104400000.0
2009-04-23 14:58:00,79.61,79.69,79.61,79.65,221000000.0
2009-04-23 14:59:00,79.65,79.65,79.63,79.65,133200000.0
2009-04-23 15:00:00,79.64,79.65,79.625,79.63,105600000.0
2009-04-23 15:01:00,79.63,79.655,79.63,79.645,90600000.0
2009-04-23 15:02:00,79.665,79.68,79.65,79.675,138400000.0
2009-04-23 15:03:00,79.675,79.675,79.55,79.56,207400000.0
2009-04-23 15:04:00,79.555,79.56,79.48,79.495,220400000.0
2009-04-23 15:05:00,79.485,79.505,79.47,79.505,108400000.0
2009-04-23 15:06:00,79.5,79.555,79.485,79.55,127600000.0
2009-04-23 15:07:00,79.55,79.555,79.525,79.55,171800000.0
2009-04-23 15:08:00,79.555,79.575,79.53,79.55,158400000.0
2009-04-23 15:09:00,79.55,79.55,79.505,79.505,229200000.0
2009-04-23 15:10:00,79.505,79.52,79.485,79.515,419000000.0
2009-04-23 15:11:00,79.51,79.515,79.47,79.51,195400000.0
2009-04-23 15:12:00,79.51,79.605,79.51,79.595,92200000.0
2009-04-23 15:13:00,79.6,79.6,79.57,79.585,66800000.0
2009-04-23 15:14:00,79.58,79.6,79.565,79.595,126200000.0
2009-04-23 15:15:00,79.6,79.615,79.535,79.535,189600000.0
2009-04-23 15:16:00,79.54,79.54,79.46,79.46,144800000.0
2009-04-23 15:17:00,79.455,79.47,79.445,79.45,81400000.0
2009-04-23 15:18:00,79.45,79.455,79.42,79.43,110200000.0
2009-04-23 15:19:00,79.42,79.43,79.37,79.4,188200000.0
2009-04-23 15:20:00,79.395,79.425,79.39,79.42,217000000.0
2009-04-23 15:21:00,79.41,79.42,79.405,79.405,122000000.0
2009-04-23 15:22:00,79.405,79.41,79.38,79.4,189200000.0
2009-04-23 15:23:00,79.4,79.43,79.38,79.39,359400002.0
2009-04-23 15:24:00,79.39,79.41,79.385,79.405,51800000.0
2009-04-23 15:25:00,79.405,79.455,79.405,79.445,122800000.0
2009-04-23 15:26:00,79.44,79.45,79.41,79.43,167800000.0
2009-04-23 15:27:00,79.42,79.44,79.41,79.41,143200000.0
2009-04-23 15:28:00,79.41,79.415,79.38,79.385,188800000.0
2009-04-23 15:29:00,79.39,79.44,79.38,79.42,223600000.0
2009-04-23 15:30:00,79.425,79.435,79.29,79.29,253800000.0
2009-04-23 15:31:00,79.29,79.415,79.285,79.395,337600000.0
2009-04-23 15:32:00,79.395,79.44,79.35,79.44,375600000.0
2009-04-23 15:33:00,79.44,79.46,79.395,79.405,525800000.0
2009-04-23 15:34:00,79.4,79.44,79.375,79.42,452800001.0
2009-04-23 15:35:00,79.42,79.49,79.395,79.42,344000000.0
2009-04-23 15:36:00,79.415,79.435,79.35,79.355,403600000.0
2009-04-23 15:37:00,79.365,79.465,79.365,79.435,297600000.0
2009-04-23 15:38:00,79.435,79.445,79.32,79.4,348400000.0
2009-04-23 15:39:00,79.405,79.475,79.34,79.45,302600000.0
2009-04-23 15:40:00,79.445,79.45,79.395,79.43,397400000.0
2009-04-23 15:41:00,79.42,79.52,79.41,79.47,282400000.0
2009-04-23 15:42:00,79.475,79.51,79.385,79.5,305400002.0
2009-04-23 15:43:00,79.5,79.505,79.405,79.45,394900000.0
2009-04-23 15:44:00,79.45,79.55,79.44,79.47,332000000.0
2009-04-23 15:45:00,79.46,79.49,79.4,79.47,471600000.0
2009-04-23 15:46:00,79.47,79.515,79.45,79.475,305800000.0
2009-04-23 15:47:00,79.495,79.51,79.48,79.485,294000000.0
2009-04-23 15:48:00,79.48,79.48,79.425,79.445,306200000.0
2009-04-23 15:49:00,79.45,79.55,79.44,79.54,332000000.0
2009-04-23 15:50:00,79.535,79.62,79.535,79.55,321800000.0
2009-04-23 15:51:00,79.55,79.575,79.535,79.535,317200000.0
2009-04-23 15:52:00,79.535,79.535,79.51,79.51,206000000.0
2009-04-23 15:53:00,79.515,79.535,79.47,79.475,258600000.0
2009-04-23 15:54:00,79.475,79.52,79.405,79.45,397200000.0
2009-04-23 15:55:00,79.44,79.45,79.375,79.4,207400000.0
2009-04-23 15:56:00,79.405,79.42,79.38,79.38,259800000.0
2009-04-23 15:57:00,79.37,79.42,79.355,79.4,308000001.0
2009-04-23 15:58:00,79.395,79.43,79.385,79.42,270400000.0
2009-04-23 15:59:00,79.43,79.48,79.43,79.475,307000000.0
2009-04-23 16:00:00,79.485,79.485,79.33,79.33,350400000.0
2009-04-23 16:01:00,79.315,79.325,79.275,79.295,310800000.0
2009-04-23 16:02:00,79.285,79.305,79.24,79.24,224200000.0
2009-04-23 16:03:00,79.24,79.275,79.185,79.27,292200000.0
2009-04-23 16:04:00,79.275,79.28,79.21,79.23,280600000.0
2009-04-23 16:05:00,79.23,79.255,79.175,79.255,283000000.0
2009-04-23 16:06:00,79.25,79.27,79.195,79.25,276400000.0
2009-04-23 16:07:00,79.215,79.24,79.205,79.23,265600000.0
2009-04-23 16:08:00,79.225,79.26,79.2,79.22,338800000.0
2009-04-23 16:09:00,79.22,79.31,79.22,79.27,183000000.0
2009-04-23 16:10:00,79.27,79.345,79.27,79.345,300000000.0
2009-04-23 16:11:00,79.345,79.345,79.28,79.305,202200000.0
2009-04-23 16:12:00,79.315,79.37,79.3,79.36,206600000.0
2009-04-23 16:13:00,79.36,79.37,79.32,79.32,147800000.0
2009-04-23 16:14:00,79.315,79.34,79.265,79.28,233200000.0
2009-04-23 16:15:00,79.27,79.27,79.21,79.23,307000000.0
2009-04-23 16:16:00,79.23,79.24,79.21,79.235,367600000.0
2009-04-23 16:17:00,79.24,79.29,79.235,79.29,161400000.0
2009-04-23 16:18:00,79.29,79.315,79.275,79.31,103000000.0
2009-04-23 16:19:00,79.295,79.33,79.24,79.265,189200000.0
2009-04-23 16:20:00,79.265,79.31,79.25,79.29,312600000.0
2009-04-23 16:21:00,79.28,79.295,79.22,79.245,175400000.0
2009-04-23 16:22:00,79.245,79.33,79.245,79.305,205000000.0
2009-04-23 16:23:00,79.305,79.37,79.26,79.365,254000000.0
2009-04-23 16:24:00,79.365,79.4,79.36,79.38,288200000.0
2009-04-23 16:25:00,79.36,79.4,79.35,79.38,160800000.0
2009-04-23 16:26:00,79.39,79.4,79.345,79.385,287000000.0
2009-04-23 16:27:00,79.385,79.39,79.315,79.33,240200000.0
2009-04-23 16:28:00,79.33,79.37,79.32,79.36,283000000.0
2009-04-23 16:29:00,79.365,79.42,79.365,79.4,229800000.0
2009-04-23 16:30:00,79.4,79.81,79.385,79.675,479000000.0
2009-04-23 16:31:00,79.68,79.695,79.63,79.65,335000000.0
2009-04-23 16:32:00,79.635,79.88,79.61,79.8,403000000.0
2009-04-23 16:33:00,79.81,80.01,79.8,79.975,451200000.0
2009-04-23 16:34:00,79.985,80.04,79.94,79.95,345200000.0
2009-04-23 16:35:00,79.95,80.035,79.915,80.02,408400000.0
2009-04-23 16:36:00,80.02,80.145,79.99,80.13,393800000.0
2009-04-23 16:37:00,80.13,80.155,80.095,80.105,481400000.0
2009-04-23 16:38:00,80.105,80.105,80.02,80.07,277200000.0
2009-04-23 16:39:00,80.06,80.205,80.06,80.07,454800000.0
2009-04-23 16:40:00,80.06,80.17,80.06,80.155,368200000.0
2009-04-23 16:41:00,80.155,80.16,80.08,80.08,317400000.0
2009-04-23 16:42:00,80.085,80.125,80.055,80.055,268400000.0
2009-04-23 16:43:00,80.055,80.06,80.015,80.035,243400000.0
2009-04-23 16:44:00,80.03,80.03,79.96,79.96,286400000.0
2009-04-23 16:45:00,79.96,80.0,79.94,79.94,198200000.0
2009-04-23 16:46:00,79.94,79.965,79.915,79.93,383600000.0
2009-04-23 16:47:00,79.93,79.94,79.9,79.94,223600000.0
2009-04-23 16:48:00,79.935,79.945,79.89,79.9,191200000.0
2009-04-23 16:49:00,79.9,79.94,79.895,79.94,203400000.0
2009-04-23 16:50:00,79.935,79.935,79.835,79.86,302600000.0
2009-04-23 16:51:00,79.86,79.875,79.815,79.835,284600000.0
2009-04-23 16:52:00,79.835,79.91,79.83,79.9,233200000.0
2009-04-23 16:53:00,79.9,79.93,79.87,79.87,353000000.0
2009-04-23 16:54:00,79.86,79.86,79.82,79.82,223800000.0
2009-04-23 16:55:00,79.825,79.865,79.815,79.86,339600000.0
2009-04-23 16:56:00,79.86,79.94,79.85,79.9,214000000.0
2009-04-23 16:57:00,79.9,79.9,79.83,79.835,216800000.0
2009-04-23 16:58:00,79.82,79.845,79.78,79.79,244800000.0
2009-04-23 16:59:00,79.81,79.9,79.74,79.74,373000000.0
2009-04-23 17:00:00,79.735,79.87,79.735,79.78,325000000.0
2009-04-23 17:01:00,79.765,79.77,79.72,79.75,378800000.0
2009-04-23 17:02:00,79.76,79.785,79.735,79.775,269600000.0
2009-04-23 17:03:00,79.78,79.78,79.705,79.74,444000000.0
2009-04-23 17:04:00,79.73,79.835,79.725,79.81,245200000.0
2009-04-23 17:05:00,79.81,79.83,79.73,79.82,339800000.0
2009-04-23 17:06:00,79.82,79.83,79.765,79.83,172200000.0
2009-04-23 17:07:00,79.83,79.83,79.765,79.78,247200000.0
2009-04-23 17:08:00,79.79,79.79,79.75,79.77,119600000.0
2009-04-23 17:09:00,79.77,79.78,79.72,79.72,109200000.0
2009-04-23 17:10:00,79.725,79.745,79.675,79.72,216600000.0
2009-04-23 17:11:00,79.73,79.73,79.695,79.695,172200000.0
2009-04-23 17:12:00,79.69,79.7,79.655,79.66,110600000.0
2009-04-23 17:13:00,79.66,79.66,79.56,79.57,283600000.0
2009-04-23 17:14:00,79.565,79.57,79.52,79.535,441200000.0
2009-04-23 17:15:00,79.525,79.62,79.51,79.615,132600000.0
2009-04-23 17:16:00,79.61,79.63,79.515,79.56,215600000.0
2009-04-23 17:17:00,79.57,79.61,79.57,79.595,155800000.0
2009-04-23 17:18:00,79.595,79.64,79.595,79.64,132400000.0
2009-04-23 17:19:00,79.63,79.63,79.595,79.61,118200000.0
2009-04-23 17:20:00,79.61,79.65,79.61,79.625,115800000.0
2009-04-23 17:21:00,79.63,79.67,79.63,79.665,186200000.0
2009-04-23 17:22:00,79.66,79.71,79.655,79.705,164800000.0
2009-04-23 17:23:00,79.71,79.765,79.71,79.755,123400000.0
2009-04-23 17:24:00,79.745,79.76,79.69,79.71,259600000.0
2009-04-23 17:25:00,79.71,79.79,79.71,79.78,215000000.0
2009-04-23 17:26:00,79.785,79.795,79.77,79.785,119600000.0
2009-04-23 17:27:00,79.79,79.79,79.715,79.74,301800000.0
2009-04-23 17:28:00,79.75,79.765,79.745,79.75,250800000.0
2009-04-23 17:29:00,79.75,79.8,79.74,79.77,248800000.0
2009-04-23 17:30:00,79.77,79.78,79.71,79.72,223600000.0
2009-04-23 17:31:00,79.715,79.74,79.57,79.62,225000000.0
2009-04-23 17:32:00,79.62,79.685,79.62,79.67,149600000.0
2009-04-23 17:33:00,79.67,79.705,79.655,79.705,103800000.0
2009-04-23 17:34:00,79.705,79.715,79.64,79.71,482800000.0
2009-04-23 17:35:00,79.705,79.73,79.65,79.67,292000000.0
2009-04-23 17:36:00,79.66,79.71,79.66,79.695,165200000.0
2009-04-23 17:37:00,79.69,79.71,79.67,79.695,217600000.0
2009-04-23 17:38:00,79.7,79.71,79.68,79.68,170400000.0
2009-04-23 17:39:00,79.68,79.68,79.585,79.6,343200000.0
2009-04-23 17:40:00,79.61,79.61,79.565,79.58,182400000.0
2009-04-23 17:41:00,79.575,79.59,79.575,79.585,137000000.0
2009-04-23 17:42:00,79.585,79.63,79.585,79.595,222400000.0
2009-04-23 17:43:00,79.59,79.68,79.59,79.67,152800000.0
2009-04-23 17:44:00,79.67,79.68,79.63,79.675,166600000.0
2009-04-23 17:45:00,79.67,79.67,79.645,79.665,282000000.0
2009-04-23 17:46:00,79.66,79.69,79.66,79.69,137800000.0
2009-04-23 17:47:00,79.685,79.685,79.65,79.675,292799999.0
2009-04-23 17:48:00,79.68,79.685,79.67,79.68,228200000.0
2009-04-23 17:49:00,79.68,79.685,79.66,79.67,103400000.0
2009-04-23 17:50:00,79.66,79.675,79.655,79.67,150800000.0
2009-04-23 17:51:00,79.67,79.67,79.63,79.64,99600000.0
2009-04-23 17:52:00,79.63,79.64,79.61,79.63,86800000.0
2009-04-23 17:53:00,79.63,79.64,79.62,79.63,79800000.0
2009-04-23 17:54:00,79.625,79.69,79.625,79.68,213000000.0
2009-04-23 17:55:00,79.67,79.7,79.66,79.69,129600000.0
2009-04-23 17:56:00,79.705,79.705,79.625,79.625,97000000.0
2009-04-23 17:57:00,79.63,79.635,79.57,79.58,183600000.0
2009-04-23 17:58:00,79.58,79.635,79.57,79.61,192600000.0
2009-04-23 17:59:00,79.605,79.625,79.59,79.625,130000000.0
2009-04-23 18:00:00,79.62,79.665,79.62,79.655,257800000.0
2009-04-23 18:01:00,79.655,79.655,79.625,79.65,160200000.0
2009-04-23 18:02:00,79.66,79.66,79.645,79.66,70600000.0
2009-04-23 18:03:00,79.66,79.69,79.66,79.67,137800000.0
2009-04-23 18:04:00,79.67,79.69,79.66,79.685,48200000.0
2009-04-23 18:05:00,79.68,79.705,79.675,79.68,148200000.0
2009-04-23 18:06:00,79.68,79.69,79.665,79.68,113000000.0
2009-04-23 18:07:00,79.675,79.685,79.64,79.64,137600000.0
2009-04-23 18:08:00,79.63,79.64,79.575,79.59,269200000.0
2009-04-23 18:09:00,79.59,79.6,79.55,79.57,134200000.0
2009-04-23 18:10:00,79.57,79.65,79.57,79.645,107800000.0
2009-04-23 18:11:00,79.655,79.695,79.655,79.695,156800000.0
2009-04-23 18:12:00,79.695,79.73,79.695,79.715,158400000.0
2009-04-23 18:13:00,79.72,79.72,79.69,79.69,53600000.0
2009-04-23 18:14:00,79.68,79.68,79.665,79.68,84400000.0
2009-04-23 18:15:00,79.67,79.7,79.67,79.7,112400000.0
2009-04-23 18:16:00,79.695,79.73,79.69,79.72,166200000.0
2009-04-23 18:17:00,79.71,79.735,79.71,79.73,101400000.0
2009-04-23 18:18:00,79.72,79.735,79.705,79.71,102600000.0
2009-04-23 18:19:00,79.71,79.715,79.71,79.71,40600000.0
2009-04-23 18:20:00,79.71,79.73,79.7,79.7,116800000.0
2009-04-23 18:21:00,79.7,79.705,79.645,79.645,83600000.0
2009-04-23 18:22:00,79.65,79.69,79.63,79.665,233000000.0
2009-04-23 18:23:00,79.665,79.685,79.66,79.68,75200000.0
2009-04-23 18:24:00,79.68,79.695,79.67,79.68,65000000.0
2009-04-23 18:25:00,79.68,79.68,79.59,79.59,113000000.0
2009-04-23 18:26:00,79.59,79.615,79.58,79.615,146600000.0
2009-04-23 18:27:00,79.625,79.64,79.62,79.64,24400000.0
2009-04-23 18:28:00,79.64,79.65,79.62,79.65,100800000.0
2009-04-23 18:29:00,79.65,79.655,79.635,79.635,105400000.0
2009-04-23 18:30:00,79.635,79.65,79.635,79.64,61000000.0
2009-04-23 18:31:00,79.65,79.65,79.605,79.61,115600000.0
2009-04-23 18:32:00,79.605,79.61,79.6,79.61,34200000.0
2009-04-23 18:33:00,79.595,79.6,79.575,79.595,88400000.0
2009-04-23 18:34:00,79.595,79.62,79.595,79.62,70200000.0
2009-04-23 18:35:00,79.62,79.65,79.615,79.645,178600000.0
2009-04-23 18:36:00,79.65,79.67,79.645,79.67,52400000.0
2009-04-23 18:37:00,79.67,79.685,79.66,79.67,57400000.0
2009-04-23 18:38:00,79.67,79.67,79.67,79.67,6800000.0
2009-04-23 18:39:00,79.67,79.67,79.655,79.67,72400000.0
2009-04-23 18:40:00,79.67,79.7,79.665,79.695,98600000.0
2009-04-23 18:41:00,79.695,79.74,79.695,79.73,230800000.0
2009-04-23 18:42:00,79.73,79.74,79.715,79.73,35800000.0
2009-04-23 18:43:00,79.73,79.74,79.705,79.705,64800000.0
2009-04-23 18:44:00,79.705,79.715,79.7,79.71,55400000.0
2009-04-23 18:45:00,79.71,79.74,79.71,79.73,115800000.0
2009-04-23 18:46:00,79.74,79.74,79.72,79.72,61000000.0
2009-04-23 18:47:00,79.715,79.72,79.71,79.72,66800000.0
2009-04-23 18:48:00,79.715,79.72,79.71,79.71,26000000.0
2009-04-23 18:49:00,79.71,79.72,79.71,79.715,22200000.0
2009-04-23 18:50:00,79.715,79.73,79.71,79.715,64200000.0
2009-04-23 18:51:00,79.72,79.735,79.715,79.72,140800000.0
2009-04-23 18:52:00,79.72,79.72,79.68,79.685,145000000.0
2009-04-23 18:53:00,79.685,79.69,79.645,79.655,84600000.0
2009-04-23 18:54:00,79.655,79.67,79.65,79.67,76600000.0
2009-04-23 18:55:00,79.675,79.68,79.67,79.67,12000000.0
2009-04-23 18:56:00,79.68,79.7,79.68,79.7,38400000.0
2009-04-23 18:57:00,79.7,79.72,79.7,79.71,26000000.0
2009-04-23 18:58:00,79.715,79.72,79.665,79.675,101000000.0
2009-04-23 18:59:00,79.68,79.68,79.665,79.68,62200000.0
2009-04-23 19:00:00,79.68,79.7,79.68,79.695,86400000.0
2009-04-23 19:01:00,79.695,79.73,79.695,79.73,103800000.0
2009-04-23 19:02:00,79.73,79.77,79.73,79.77,126000000.0
2009-04-23 19:03:00,79.77,79.79,79.765,79.79,68000000.0
2009-04-23 19:04:00,79.795,79.795,79.77,79.77,98000000.0
2009-04-23 19:05:00,79.77,79.77,79.75,79.77,80400000.0
2009-04-23 19:06:00,79.77,79.78,79.77,79.775,46400000.0
2009-04-23 19:07:00,79.78,79.83,79.78,79.82,34000000.0
2009-04-23 19:08:00,79.82,79.84,79.815,79.835,68800000.0
2009-04-23 19:09:00,79.84,79.85,79.825,79.83,69800000.0
2009-04-23 19:10:00,79.835,79.835,79.81,79.81,32800000.0
2009-04-23 19:11:00,79.81,79.815,79.74,79.75,145400000.0
2009-04-23 19:12:00,79.75,79.75,79.7,79.705,154400000.0
2009-04-23 19:13:00,79.71,79.76,79.71,79.76,44800000.0
2009-04-23 19:14:00,79.75,79.76,79.735,79.76,66800000.0
2009-04-23 19:15:00,79.76,79.76,79.75,79.75,80200000.0
2009-04-23 19:16:00,79.75,79.77,79.745,79.76,63200000.0
2009-04-23 19:17:00,79.765,79.795,79.76,79.795,57000000.0
2009-04-23 19:18:00,79.795,79.795,79.755,79.78,175600000.0
2009-04-23 19:19:00,79.78,79.78,79.76,79.765,55800000.0
2009-04-23 19:20:00,79.765,79.78,79.765,79.775,18600000.0
2009-04-23 19:21:00,79.775,79.785,79.76,79.76,74400000.0
2009-04-23 19:22:00,79.77,79.805,79.765,79.805,106600000.0
2009-04-23 19:23:00,79.82,79.835,79.81,79.835,50000000.0
2009-04-23 19:24:00,79.83,79.9,79.83,79.89,127400000.0
2009-04-23 19:25:00,79.885,79.935,79.885,79.92,123400000.0
2009-04-23 19:26:00,79.93,79.94,79.9,79.94,188400000.0
2009-04-23 19:27:00,79.93,79.96,79.92,79.96,90400000.0
2009-04-23 19:28:00,79.955,79.96,79.925,79.925,116600000.0
2009-04-23 19:29:00,79.94,79.94,79.915,79.93,171800000.0
2009-04-23 19:30:00,79.925,79.93,79.895,79.91,194800000.0
2009-04-23 19:31:00,79.91,79.93,79.86,79.86,192600000.0
2009-04-23 19:32:00,79.86,79.9,79.85,79.88,190000000.0
2009-04-23 19:33:00,79.9,79.9,79.86,79.86,285200000.0
2009-04-23 19:34:00,79.87,79.92,79.87,79.87,203800000.0
2009-04-23 19:35:00,79.87,79.91,79.87,79.885,94800000.0
2009-04-23 19:36:00,79.89,79.975,79.89,79.955,136800000.0
2009-04-23 19:37:00,79.96,80.03,79.96,80.01,197000000.0
2009-04-23 19:38:00,80.01,80.025,80.005,80.025,113600000.0
2009-04-23 19:39:00,80.02,80.025,79.98,80.01,217000000.0
2009-04-23 19:40:00,80.01,80.025,79.905,79.93,198400000.0
2009-04-23 19:41:00,79.93,80.0,79.925,79.995,205600000.0
2009-04-23 19:42:00,79.99,80.015,79.935,79.935,190200000.0
2009-04-23 19:43:00,79.94,80.01,79.94,80.0,224200000.0
2009-04-23 19:44:00,80.0,80.005,79.965,79.965,134200000.0
2009-04-23 19:45:00,79.97,79.97,79.945,79.945,64800000.0
2009-04-23 19:46:00,79.945,79.95,79.9,79.91,222000000.0
2009-04-23 19:47:00,79.905,79.925,79.9,79.915,151600000.0
2009-04-23 19:48:00,79.92,79.94,79.915,79.93,145600000.0
2009-04-23 19:49:00,79.93,79.98,79.925,79.98,139800000.0
2009-04-23 19:50:00,79.98,79.98,79.97,79.975,153800000.0
2009-04-23 19:51:00,79.965,79.97,79.915,79.955,209000000.0
2009-04-23 19:52:00,79.955,79.97,79.955,79.96,203200000.0
2009-04-23 19:53:00,79.97,79.99,79.955,79.955,137600000.0
2009-04-23 19:54:00,79.955,79.96,79.915,79.945,111600000.0
2009-04-23 19:55:00,79.95,80.02,79.945,80.0,159200000.0
2009-04-23 19:56:00,79.995,80.02,79.99,80.0,98200000.0
2009-04-23 19:57:00,80.0,80.0,79.975,79.995,129800000.0
2009-04-23 19:58:00,80.0,80.01,79.995,80.0,138000000.0
2009-04-23 19:59:00,80.01,80.015,79.99,80.0,212200000.0
2009-04-23 20:00:00,80.005,80.025,79.955,79.96,317400000.0
2009-04-23 20:01:00,79.96,79.96,79.905,79.93,176600000.0
2009-04-23 20:02:00,79.935,79.99,79.935,79.99,188800000.0
2009-04-23 20:03:00,79.99,79.99,79.97,79.975,137800000.0
2009-04-23 20:04:00,79.975,80.02,79.965,80.02,207200000.0
2009-04-23 20:05:00,80.02,80.02,79.985,80.0,157000000.0
2009-04-23 20:06:00,80.0,80.02,79.985,80.005,299800000.0
2009-04-23 20:07:00,80.005,80.02,80.0,80.02,145400000.0
2009-04-23 20:08:00,80.015,80.02,79.99,79.99,168200000.0
2009-04-23 20:09:00,79.99,80.005,79.93,79.93,245600000.0
2009-04-23 20:10:00,79.93,79.95,79.92,79.95,131600000.0
2009-04-23 20:11:00,79.935,79.95,79.92,79.92,133800000.0
2009-04-23 20:12:00,79.925,79.935,79.895,79.905,177200000.0
2009-04-23 20:13:00,79.91,79.965,79.91,79.955,118400000.0
2009-04-23 20:14:00,79.955,79.97,79.925,79.97,156200000.0
2009-04-23 20:15:00,79.97,79.975,79.93,79.93,120600000.0
2009-04-23 20:16:00,79.93,79.96,79.92,79.945,114200000.0
2009-04-23 20:17:00,79.95,80.0,79.95,79.98,149200000.0
2009-04-23 20:18:00,79.98,79.99,79.98,79.985,80600000.0
2009-04-23 20:19:00,79.98,80.015,79.975,79.985,149000000.0
2009-04-23 20:20:00,79.985,79.99,79.96,79.97,98000000.0
2009-04-23 20:21:00,79.97,80.01,79.96,80.005,207600000.0
2009-04-23 20:22:00,79.995,80.01,79.97,79.99,137000000.0
2009-04-23 20:23:00,79.99,79.99,79.985,79.99,47800000.0
2009-04-23 20:24:00,80.0,80.005,79.92,79.955,196800000.0
2009-04-23 20:25:00,79.955,80.01,79.94,80.0,241600000.0
2009-04-23 20:26:00,79.99,80.01,79.98,80.0,139600000.0
2009-04-23 20:27:00,79.995,79.995,79.97,79.97,92600000.0
2009-04-23 20:28:00,79.98,80.01,79.975,80.01,89400000.0
2009-04-23 20:29:00,80.01,80.075,80.0,80.045,230400000.0
2009-04-23 20:30:00,80.045,80.09,80.03,80.085,177200000.0
2009-04-23 20:31:00,80.085,80.085,80.02,80.02,195600000.0
2009-04-23 20:32:00,80.02,80.03,80.015,80.02,80400000.0
2009-04-23 20:33:00,80.01,80.055,79.995,80.04,153800000.0
2009-04-23 20:34:00,80.04,80.05,80.03,80.04,73000000.0
2009-04-23 20:35:00,80.04,80.06,80.015,80.015,134600000.0
2009-04-23 20:36:00,80.025,80.035,80.015,80.035,74800000.0
2009-04-23 20:37:00,80.03,80.035,80.01,80.03,94400000.0
2009-04-23 20:38:00,80.03,80.04,79.995,80.04,291400000.0
2009-04-23 20:39:00,80.04,80.085,80.04,80.08,190800000.0
2009-04-23 20:40:00,80.08,80.08,80.055,80.055,138600000.0
2009-04-23 20:41:00,80.055,80.09,80.055,80.09,86000000.0
2009-04-23 20:42:00,80.09,80.1,80.075,80.1,68000000.0
2009-04-23 20:43:00,80.1,80.12,80.1,80.11,136400000.0
2009-04-23 20:44:00,80.115,80.12,80.095,80.12,79600000.0
2009-04-23 20:45:00,80.12,80.13,80.085,80.085,174200000.0
2009-04-23 20:46:00,80.095,80.105,80.075,80.085,89600000.0
2009-04-23 20:47:00,80.08,80.085,80.07,80.08,184800000.0
2009-04-23 20:48:00,80.07,80.08,80.06,80.065,67400000.0
2009-04-23 20:49:00,80.07,80.09,80.065,80.085,130800000.0
2009-04-23 20:50:00,80.07,80.08,80.05,80.05,162400000.0
2009-04-23 20:51:00,80.06,80.06,80.01,80.055,142400000.0
2009-04-23 20:52:00,80.055,80.06,80.01,80.02,137800000.0
2009-04-23 20:53:00,80.005,80.035,79.99,80.02,214600000.0
2009-04-23 20:54:00,80.02,80.03,79.95,79.97,240600000.0
2009-04-23 20:55:00,79.97,79.97,79.875,79.955,238800000.0
2009-04-23 20:56:00,79.965,79.97,79.89,79.9,239600000.0
2009-04-23 20:57:00,79.91,79.91,79.835,79.85,254200000.0
2009-04-23 20:58:00,79.84,79.86,79.84,79.86,90400000.0
2009-04-23 20:59:00,79.87,79.87,79.845,79.87,182400000.0
2009-04-23 21:00:00,79.89,79.9,79.82,79.83,251200000.0
2009-04-23 21:01:00,79.825,79.84,79.81,79.84,146000000.0
2009-04-23 21:02:00,79.815,79.82,79.675,79.71,272000000.0
2009-04-23 21:03:00,79.71,79.73,79.705,79.72,255600000.0
2009-04-23 21:04:00,79.725,79.77,79.72,79.755,218400000.0
2009-04-23 21:05:00,79.75,79.76,79.71,79.72,142400000.0
2009-04-23 21:06:00,79.72,79.74,79.715,79.73,97800000.0
2009-04-23 21:07:00,79.73,79.74,79.705,79.72,138600000.0
2009-04-23 21:08:00,79.715,79.78,79.715,79.73,177400000.0
2009-04-23 21:09:00,79.735,79.785,79.72,79.75,208800000.0
2009-04-23 21:10:00,79.73,79.74,79.7,79.7,107600000.0
2009-04-23 21:11:00,79.7,79.735,79.67,79.725,299800000.0
2009-04-23 21:12:00,79.725,79.73,79.68,79.705,59000000.0
2009-04-23 21:13:00,79.705,79.705,79.64,79.68,154600000.0
2009-04-23 21:14:00,79.68,79.71,79.665,79.69,139600000.0
2009-04-23 21:15:00,79.695,79.7,79.64,79.65,208200000.0
2009-04-23 21:16:00,79.66,79.69,79.65,79.66,144600000.0
2009-04-23 21:17:00,79.665,79.665,79.62,79.62,157200000.0
2009-04-23 21:18:00,79.62,79.62,79.59,79.6,171200000.0
2009-04-23 21:19:00,79.6,79.61,79.595,79.61,56600000.0
2009-04-23 21:20:00,79.61,79.635,79.61,79.635,72800000.0
2009-04-23 21:21:00,79.635,79.65,79.635,79.64,11600000.0
2009-04-23 21:22:00,79.64,79.645,79.63,79.645,64000000.0
2009-04-23 21:23:00,79.65,79.65,79.64,79.64,85000000.0
2009-04-23 21:24:00,79.64,79.79,79.64,79.78,188200000.0
2009-04-23 21:25:00,79.77,79.815,79.74,79.76,197200000.0
2009-04-23 21:26:00,79.76,79.805,79.76,79.76,127600000.0
2009-04-23 21:27:00,79.755,79.77,79.71,79.75,222600000.0
2009-04-23 21:28:00,79.76,79.8,79.755,79.8,164000000.0
2009-04-23 21:29:00,79.8,79.835,79.78,79.83,219000000.0
2009-04-23 21:30:00,79.83,79.83,79.72,79.72,201400000.0
2009-04-23 21:31:00,79.73,79.79,79.72,79.79,276200000.0
2009-04-23 21:32:00,79.78,79.845,79.77,79.82,485600000.0
2009-04-23 21:33:00,79.825,79.84,79.78,79.78,338800000.0
2009-04-23 21:34:00,79.78,79.83,79.78,79.82,249000000.0
2009-04-23 21:35:00,79.82,79.82,79.755,79.78,171600000.0
2009-04-23 21:36:00,79.8,79.81,79.77,79.79,209800000.0
2009-04-23 21:37:00,79.79,79.79,79.76,79.77,130200000.0
2009-04-23 21:38:00,79.765,79.8,79.765,79.79,187200000.0
2009-04-23 21:39:00,79.78,79.78,79.775,79.78,36400000.0
2009-04-23 21:40:00,79.76,79.79,79.76,79.79,234400000.0
2009-04-23 21:41:00,79.79,79.81,79.77,79.78,139000000.0
2009-04-23 21:42:00,79.785,79.87,79.785,79.87,185800000.0
2009-04-23 21:43:00,79.865,79.88,79.835,79.855,144000000.0
2009-04-23 21:44:00,79.86,79.93,79.86,79.93,120200000.0
2009-04-23 21:45:00,79.94,79.98,79.91,79.92,188000000.0
2009-04-23 21:46:00,79.92,79.94,79.92,79.93,49800000.0
2009-04-23 21:47:00,79.92,79.965,79.92,79.94,86200000.0
2009-04-23 21:48:00,79.94,79.94,79.92,79.93,19200000.0
2009-04-23 21:49:00,79.925,79.95,79.925,79.94,130200000.0
2009-04-23 21:50:00,79.945,80.01,79.945,79.98,219000000.0
2009-04-23 21:51:00,79.98,80.01,79.975,79.995,115600000.0
2009-04-23 21:52:00,79.995,80.01,79.96,79.97,210000000.0
2009-04-23 21:53:00,79.965,80.005,79.95,80.005,103400000.0
2009-04-23 21:54:00,80.005,80.02,79.995,80.01,89400000.0
2009-04-23 21:55:00,80.01,80.025,80.0,80.015,57200000.0
2009-04-23 21:56:00,80.015,80.015,79.995,80.015,84000000.0
2009-04-23 21:57:00,80.01,80.025,80.01,80.015,35600000.0
2009-04-23 21:58:00,80.015,80.025,79.98,79.985,49600000.0
2009-04-23 21:59:00,79.985,80.005,79.985,80.0,25800000.0
2009-04-23 22:00:00,79.99,79.99,79.975,79.98,53200000.0
2009-04-23 22:01:00,79.99,79.99,79.97,79.98,37600000.0
2009-04-23 22:02:00,79.99,80.02,79.98,80.0,113200000.0
2009-04-23 22:03:00,79.995,80.02,79.99,79.99,57600000.0
2009-04-23 22:04:00,79.99,80.01,79.99,80.005,37800000.0
2009-04-23 22:05:00,80.005,80.02,79.99,79.99,69200000.0
2009-04-23 22:06:00,79.99,80.0,79.975,79.99,57800000.0
2009-04-23 22:07:00,79.99,79.99,79.985,79.99,32400000.0
2009-04-23 22:08:00,79.98,79.99,79.97,79.97,35000000.0
2009-04-23 22:09:00,79.975,79.98,79.955,79.965,48400000.0
2009-04-23 22:10:00,79.965,79.98,79.955,79.98,45600000.0
2009-04-23 22:11:00,79.98,79.99,79.97,79.975,68000000.0
2009-04-23 22:12:00,79.975,80.0,79.975,80.0,26400000.0
2009-04-23 22:13:00,80.0,80.0,79.925,79.95,53400000.0
2009-04-23 22:14:00,79.95,79.955,79.94,79.94,27200000.0
2009-04-23 22:15:00,79.95,79.95,79.91,79.93,88200000.0
2009-04-23 22:16:00,79.925,79.94,79.9,79.93,113000000.0
2009-04-23 22:17:00,79.93,79.94,79.925,79.925,42400000.0
2009-04-23 22:18:00,79.92,79.95,79.92,79.945,27000000.0
2009-04-23 22:19:00,79.94,79.97,79.93,79.97,59600000.0
2009-04-23 22:20:00,79.96,79.99,79.955,79.975,125200000.0
2009-04-23 22:21:00,79.97,79.99,79.97,79.99,45800000.0
2009-04-23 22:22:00,79.99,79.99,79.96,79.96,53800000.0
2009-04-23 22:23:00,79.965,80.005,79.965,79.99,46600000.0
2009-04-23 22:24:00,79.99,80.01,79.98,80.0,25800000.0
2009-04-23 22:25:00,79.985,79.985,79.985,79.985,4400000.0
2009-04-23 22:26:00,79.99,79.99,79.98,79.98,30800000.0
2009-04-23 22:27:00,79.99,79.99,79.97,79.97,37200000.0
2009-04-23 22:28:00,79.98,79.98,79.975,79.975,6400000.0
2009-04-23 22:29:00,79.965,79.97,79.96,79.96,28000000.0
2009-04-23 22:30:00,79.96,79.97,79.96,79.97,26400000.0
2009-04-23 22:31:00,79.97,80.02,79.96,80.02,93800000.0
2009-04-23 22:32:00,80.025,80.04,79.99,80.04,58200000.0
2009-04-23 22:33:00,80.04,80.085,80.03,80.08,71200000.0
2009-04-23 22:34:00,80.085,80.155,80.085,80.105,117200000.0
2009-04-23 22:35:00,80.11,80.11,80.075,80.09,155400000.0
2009-04-23 22:36:00,80.09,80.145,80.08,80.13,90200000.0
2009-04-23 22:37:00,80.13,80.13,80.11,80.12,71200000.0
2009-04-23 22:38:00,80.12,80.12,80.11,80.12,49000000.0
2009-04-23 22:39:00,80.115,80.13,80.105,80.105,48600000.0
2009-04-23 22:40:00,80.105,80.11,80.09,80.1,46000000.0
2009-04-23 22:41:00,80.095,80.11,80.09,80.1,48400000.0
2009-04-23 22:42:00,80.11,80.11,80.1,80.1,15200000.0
2009-04-23 22:43:00,80.105,80.11,80.09,80.11,89000000.0
2009-04-23 22:44:00,80.1,80.1,80.1,80.1,12000000.0
2009-04-23 22:45:00,80.105,80.11,80.095,80.1,25400000.0
2009-04-23 22:46:00,80.095,80.11,80.095,80.11,67400000.0
2009-04-23 22:47:00,80.11,80.11,80.09,80.1,72200000.0
2009-04-23 22:48:00,80.095,80.1,80.06,80.06,52000000.0
2009-04-23 22:49:00,80.06,80.07,80.06,80.07,23600000.0
2009-04-23 22:50:00,80.08,80.09,80.06,80.07,36400000.0
2009-04-23 22:51:00,80.06,80.07,80.05,80.055,40600000.0
2009-04-23 22:52:00,80.06,80.07,80.055,80.06,90200000.0
2009-04-23 22:53:00,80.06,80.07,80.04,80.07,72000000.0
2009-04-23 22:54:00,80.07,80.07,80.05,80.055,102200000.0
2009-04-23 22:55:00,80.055,80.06,80.05,80.06,18400000.0
2009-04-23 22:56:00,80.055,80.06,80.045,80.06,78000000.0
2009-04-23 22:57:00,80.06,80.07,80.055,80.06,129000000.0
2009-04-23 22:58:00,80.07,80.08,80.065,80.08,23600000.0
2009-04-23 22:59:00,80.06,80.08,80.06,80.07,62800000.0
2009-04-23 23:00:00,80.058,80.085,80.032,80.056,31800000.0
2009-04-23 23:01:00,80.069,80.069,80.02,80.024,31800000.0
2009-04-23 23:02:00,80.012,80.036,80.01,80.036,31800000.0
2009-04-23 23:03:00,80.08,80.115,80.08,80.11,31800000.0
2009-04-23 23:04:00,80.11,80.11,80.07,80.08,27600000.0
2009-04-23 23:05:00,80.08,80.13,80.08,80.1,34200000.0
2009-04-23 23:06:00,80.115,80.125,80.095,80.1,45800000.0
2009-04-23 23:07:00,80.095,80.105,80.08,80.105,22200000.0
2009-04-23 23:08:00,80.11,80.11,80.095,80.11,18400000.0
2009-04-23 23:09:00,80.13,80.135,80.11,80.135,37000000.0
2009-04-23 23:10:00,80.135,80.18,80.135,80.165,75800000.0
2009-04-23 23:11:00,80.18,80.18,80.15,80.155,76400000.0
2009-04-23 23:12:00,80.155,80.165,80.155,80.16,20400000.0
2009-04-23 23:13:00,80.16,80.16,80.115,80.145,22800000.0
2009-04-23 23:14:00,80.145,80.155,80.12,80.12,28000000.0
2009-04-23 23:15:00,80.135,80.145,80.135,80.145,14400000.0
2009-04-23 23:16:00,80.145,80.145,80.12,80.12,12000000.0
2009-04-23 23:17:00,80.12,80.135,80.11,80.115,25600000.0
2009-04-23 23:18:00,80.11,80.11,80.075,80.095,32400000.0
2009-04-23 23:19:00,80.095,80.17,80.08,80.145,203800000.0
2009-04-23 23:20:00,80.145,80.155,80.13,80.155,117000000.0
2009-04-23 23:21:00,80.145,80.145,80.14,80.14,8800000.0
2009-04-23 23:22:00,80.13,80.13,80.115,80.125,81000000.0
2009-04-23 23:23:00,80.12,80.12,80.12,80.12,89000000.0
2009-04-23 23:24:00,80.111,80.111,80.11,80.11,11800000.0
2009-04-23 23:25:00,80.12,80.12,80.115,80.12,11800000.0
2009-04-23 23:26:00,80.115,80.115,80.09,80.095,48600000.0
2009-04-23 23:27:00,80.09,80.12,80.045,80.055,76200000.0
2009-04-23 23:28:00,80.065,80.11,80.065,80.11,27400000.0
2009-04-23 23:29:00,80.12,80.135,80.09,80.135,53600000.0
2009-04-23 23:30:00,80.13,80.135,80.12,80.135,24800000.0
2009-04-23 23:31:00,80.13,80.13,80.13,80.13,1000000.0
2009-04-23 23:32:00,80.125,80.125,80.115,80.115,20800000.0
2009-04-23 23:33:00,80.115,80.145,80.115,80.145,14800000.0
2009-04-23 23:34:00,80.14,80.14,80.135,80.14,8000000.0
2009-04-23 23:35:00,80.14,80.14,80.14,80.14,2000000.0
2009-04-23 23:36:00,80.135,80.135,80.135,80.135,2000000.0
2009-04-23 23:37:00,80.135,80.16,80.135,80.155,38600000.0
2009-04-23 23:38:00,80.15,80.15,80.13,80.13,14200000.0
2009-04-23 23:39:00,80.125,80.13,80.095,80.095,21600000.0
2009-04-23 23:40:00,80.105,80.14,80.105,80.115,86600000.0
2009-04-23 23:41:00,80.125,80.16,80.115,80.16,65200000.0
2009-04-23 23:42:00,80.16,80.165,80.15,80.15,46800000.0
2009-04-23 23:43:00,80.155,80.195,80.155,80.18,40000000.0
2009-04-23 23:44:00,80.18,80.18,80.15,80.15,39200000.0
2009-04-23 23:45:00,80.15,80.175,80.15,80.175,44800000.0
2009-04-23 23:46:00,80.175,80.175,80.16,80.17,13800000.0
2009-04-23 23:47:00,80.17,80.24,80.17,80.225,39400000.0
2009-04-23 23:48:00,80.22,80.22,80.17,80.17,89600000.0
2009-04-23 23:49:00,80.17,80.185,80.17,80.17,20800000.0
2009-04-23 23:50:00,80.185,80.185,80.155,80.155,11000000.0
2009-04-23 23:51:00,80.155,80.16,80.12,80.13,67000000.0
2009-04-23 23:52:00,80.125,80.135,80.11,80.11,20400000.0
2009-04-23 23:53:00,80.115,80.12,80.1,80.11,36600000.0
2009-04-23 23:54:00,80.11,80.115,80.11,80.115,6600000.0
2009-04-23 23:55:00,80.115,80.115,80.11,80.11,12600000.0
2009-04-23 23:56:00,80.11,80.12,80.11,80.12,18200000.0
2009-04-23 23:57:00,80.11,80.115,80.09,80.105,24200000.0
2009-04-23 23:58:00,80.095,80.105,80.06,80.07,79400000.0
2009-04-23 23:59:00,80.07,80.08,80.065,80.065,16800000.0
2009-04-24 00:00:00,80.065,80.075,80.055,80.055,4600000.0
2009-04-24 00:01:00,80.065,80.065,80.03,80.05,74200000.0
2009-04-24 00:02:00,80.055,80.07,80.055,80.06,7600000.0
2009-04-24 00:03:00,80.055,80.055,80.055,80.055,4400000.0
2009-04-24 00:04:00,80.05,80.05,80.04,80.05,32400000.0
2009-04-24 00:05:00,80.045,80.055,80.045,80.045,24800000.0
2009-04-24 00:06:00,80.045,80.05,80.045,80.05,12800000.0
2009-04-24 00:07:00,80.05,80.05,80.05,80.05,15400000.0
2009-04-24 00:08:00,80.05,80.05,80.05,80.05,14800000.0
2009-04-24 00:09:00,80.05,80.05,80.05,80.05,10000000.0
2009-04-24 00:10:00,80.045,80.045,80.045,80.045,6600000.0
2009-04-24 00:11:00,80.04,80.04,80.04,80.04,1000000.0
2009-04-24 00:12:00,80.05,80.05,80.05,80.05,1000000.0
2009-04-24 00:13:00,80.04,80.055,80.04,80.045,19000000.0
2009-04-24 00:14:00,80.04,80.04,80.02,80.02,30600000.0
2009-04-24 00:15:00,80.02,80.02,79.96,80.01,55400000.0
2009-04-24 00:16:00,80.005,80.005,79.99,80.0,17200000.0
2009-04-24 00:17:00,80.0,80.0,80.0,80.0,3200000.0
2009-04-24 00:18:00,80.0,80.0,79.97,79.99,23000000.0
2009-04-24 00:19:00,79.99,80.0,79.99,79.99,8000000.0
2009-04-24 00:20:00,79.98,79.98,79.98,79.98,1600000.0
2009-04-24 00:21:00,79.98,79.98,79.98,79.98,14000000.0
2009-04-24 00:22:00,80.0,80.0,79.98,80.0,18400000.0
2009-04-24 00:23:00,79.98,80.0,79.98,80.0,6800000.0
2009-04-24 00:24:00,80.0,80.01,79.98,80.0,36800000.0
2009-04-24 00:25:00,80.0,80.0,79.98,79.99,14800000.0
2009-04-24 00:26:00,79.99,80.0,79.98,79.98,17600000.0
2009-04-24 00:27:00,79.97,79.97,79.97,79.97,7800000.0
2009-04-24 00:28:00,79.98,79.995,79.98,79.995,5600000.0
2009-04-24 00:29:00,79.98,80.02,79.98,80.015,7800000.0
2009-04-24 00:30:00,80.025,80.04,80.02,80.02,21600000.0
2009-04-24 00:31:00,80.02,80.09,80.02,80.06,34600000.0
2009-04-24 00:32:00,80.06,80.07,80.03,80.03,30200000.0
2009-04-24 00:33:00,80.04,80.06,80.04,80.06,11000000.0
2009-04-24 00:34:00,80.055,80.06,80.055,80.06,6800000.0
2009-04-24 00:35:00,80.06,80.09,80.06,80.06,26000000.0
2009-04-24 00:36:00,80.06,80.06,80.03,80.045,63200000.0
2009-04-24 00:37:00,80.05,80.05,80.01,80.01,16400000.0
2009-04-24 00:38:00,80.01,80.02,80.005,80.01,14200000.0
2009-04-24 00:39:00,80.0,80.01,80.0,80.01,23000000.0
2009-04-24 00:40:00,80.01,80.01,79.995,80.0,5400000.0
2009-04-24 00:41:00,79.99,79.995,79.99,79.99,4600000.0
2009-04-24 00:42:00,79.995,79.995,79.925,79.93,50800000.0
2009-04-24 00:43:00,79.92,79.96,79.92,79.955,45900000.0
2009-04-24 00:44:00,79.96,79.965,79.96,79.965,5200000.0
2009-04-24 00:45:00,79.965,79.965,79.95,79.96,15600000.0
2009-04-24 00:46:00,79.97,79.99,79.965,79.975,10400000.0
2009-04-24 00:47:00,79.98,80.0,79.98,79.98,6800000.0
2009-04-24 00:48:00,79.97,79.98,79.97,79.97,7000000.0
2009-04-24 00:49:00,79.97,79.97,79.97,79.97,10800000.0
2009-04-24 00:50:00,79.97,80.01,79.97,80.0,20200000.0
2009-04-24 00:51:00,80.0,80.0,79.98,79.99,31400000.0
2009-04-24 00:52:00,79.985,79.99,79.985,79.99,11600000.0
2009-04-24 00:53:00,79.99,79.99,79.99,79.99,12800000.0
2009-04-24 00:54:00,80.0,80.0,79.99,79.99,8400000.0
2009-04-24 00:55:00,79.99,80.0,79.985,79.99,8600000.0
2009-04-24 00:56:00,79.99,79.99,79.95,79.95,23200000.0
2009-04-24 00:57:00,79.96,79.96,79.94,79.94,17000000.0
2009-04-24 00:58:00,79.95,79.99,79.95,79.97,21600000.0
2009-04-24 00:59:00,79.97,79.99,79.96,79.99,20800000.0
2009-04-24 01:00:00,79.99,79.99,79.95,79.96,39200000.0
2009-04-24 01:01:00,79.965,79.975,79.955,79.96,35600000.0
2009-04-24 01:02:00,79.98,79.985,79.96,79.96,46200000.0
2009-04-24 01:03:00,79.965,79.965,79.955,79.955,23000000.0
2009-04-24 01:04:00,79.955,79.955,79.955,79.955,1600000.0
2009-04-24 01:05:00,79.955,79.955,79.915,79.915,20000000.0
2009-04-24 01:06:00,79.915,79.96,79.915,79.955,53800000.0
2009-04-24 01:07:00,79.955,79.985,79.955,79.965,37000000.0
2009-04-24 01:09:00,79.965,79.965,79.965,79.965,1000000.0
2009-04-24 01:11:00,79.952,79.952,79.948,79.948,16600000.0
2009-04-24 01:12:00,79.965,79.985,79.965,79.98,16600000.0
2009-04-24 01:13:00,79.975,79.985,79.965,79.965,10200000.0
2009-04-24 01:14:00,79.944,79.944,79.943,79.944,7200000.0
2009-04-24 01:15:00,79.97,79.975,79.95,79.95,7200000.0
2009-04-24 01:16:00,79.96,79.975,79.95,79.975,22600000.0
2009-04-24 01:17:00,79.97,79.97,79.96,79.97,6600000.0
2009-04-24 01:18:00,79.96,79.97,79.96,79.96,5000000.0
2009-04-24 01:19:00,79.97,79.97,79.97,79.97,1000000.0
2009-04-24 01:20:00,79.965,79.965,79.95,79.955,12000000.0
2009-04-24 01:21:00,79.955,79.965,79.945,79.95,12400000.0
2009-04-24 01:22:00,79.95,79.97,79.95,79.97,33000000.0
2009-04-24 01:23:00,79.97,79.97,79.97,79.97,1000000.0
2009-04-24 01:24:00,79.965,79.97,79.965,79.97,3000000.0
2009-04-24 01:25:00,79.98,79.995,79.97,79.99,22000000.0
2009-04-24 01:26:00,79.99,80.005,79.99,80.0,6000000.0
2009-04-24 01:27:00,79.995,79.995,79.95,79.98,22800000.0
2009-04-24 01:28:00,79.975,79.975,79.96,79.96,7600000.0
2009-04-24 01:30:00,79.96,79.96,79.935,79.94,19400000.0
2009-04-24 01:31:00,79.935,79.935,79.935,79.935,1600000.0
2009-04-24 01:32:00,79.95,79.95,79.93,79.94,73600000.0
2009-04-24 01:33:00,79.935,79.95,79.93,79.93,37000000.0
2009-04-24 01:34:00,79.93,79.94,79.93,79.94,17400000.0
2009-04-24 01:35:00,79.935,79.94,79.93,79.94,17200000.0
2009-04-24 01:36:00,79.935,79.94,79.92,79.93,91000000.0
2009-04-24 01:37:00,79.93,79.93,79.885,79.89,54400000.0
2009-04-24 01:38:00,79.89,79.89,79.875,79.885,82800000.0
2009-04-24 01:39:00,79.88,79.89,79.85,79.86,88400000.0
2009-04-24 01:40:00,79.86,79.875,79.86,79.875,82400000.0
2009-04-24 01:41:00,79.885,79.9,79.885,79.895,43200000.0
2009-04-24 01:42:00,79.89,79.895,79.875,79.885,106800000.0
2009-04-24 01:43:00,79.885,79.885,79.85,79.875,34600000.0
2009-04-24 01:44:00,79.86,79.86,79.84,79.85,49400000.0
2009-04-24 01:45:00,79.85,79.855,79.85,79.85,34800000.0
2009-04-24 01:46:00,79.845,79.85,79.845,79.85,36800000.0
2009-04-24 01:47:00,79.84,79.86,79.83,79.84,101400000.0
2009-04-24 01:48:00,79.84,79.86,79.83,79.83,45800000.0
2009-04-24 01:49:00,79.83,79.83,79.83,79.83,4600000.0
2009-04-24 01:50:00,79.83,79.85,79.83,79.85,31800000.0
2009-04-24 01:51:00,79.85,79.85,79.85,79.85,1600000.0
2009-04-24 01:52:00,79.85,79.85,79.82,79.835,29200000.0
2009-04-24 01:53:00,79.84,79.845,79.84,79.84,14600000.0
2009-04-24 01:54:00,79.84,79.84,79.83,79.83,4800000.0
2009-04-24 01:55:00,79.835,79.855,79.835,79.85,16200000.0
2009-04-24 01:56:00,79.855,79.86,79.85,79.85,19600000.0
2009-04-24 01:57:00,79.85,79.85,79.815,79.82,49000000.0
2009-04-24 01:58:00,79.82,79.83,79.8,79.82,32600000.0
2009-04-24 01:59:00,79.825,79.825,79.82,79.82,21200000.0
2009-04-24 02:00:00,79.825,79.85,79.82,79.85,124200000.0
2009-04-24 02:01:00,79.85,79.86,79.84,79.85,43600000.0
2009-04-24 02:02:00,79.85,79.85,79.82,79.825,35800000.0
2009-04-24 02:03:00,79.83,79.84,79.815,79.82,46000000.0
2009-04-24 02:04:00,79.82,79.84,79.81,79.82,147400000.0
2009-04-24 02:05:00,79.81,79.82,79.77,79.79,132400000.0
2009-04-24 02:06:00,79.795,79.82,79.795,79.82,62200000.0
2009-04-24 02:07:00,79.82,79.83,79.8,79.82,107000000.0
2009-04-24 02:08:00,79.82,79.825,79.815,79.815,72200000.0
2009-04-24 02:09:00,79.82,79.82,79.81,79.82,28800000.0
2009-04-24 02:10:00,79.82,79.83,79.805,79.81,26200000.0
2009-04-24 02:11:00,79.8,79.81,79.78,79.795,100600000.0
2009-04-24 02:12:00,79.79,79.79,79.76,79.76,70800000.0
2009-04-24 02:13:00,79.765,79.78,79.76,79.76,77200000.0
2009-04-24 02:14:00,79.76,79.77,79.745,79.75,70600000.0
2009-04-24 02:15:00,79.75,79.75,79.74,79.745,40200000.0
2009-04-24 02:16:00,79.74,79.74,79.71,79.715,64000000.0
2009-04-24 02:17:00,79.71,79.73,79.71,79.72,43000000.0
2009-04-24 02:18:00,79.715,79.735,79.71,79.73,42400000.0
2009-04-24 02:19:00,79.725,79.765,79.725,79.735,120200000.0
2009-04-24 02:20:00,79.74,79.74,79.675,79.7,87000000.0
2009-04-24 02:21:00,79.7,79.705,79.69,79.7,105400000.0
2009-04-24 02:22:00,79.7,79.705,79.695,79.7,54600000.0
2009-04-24 02:23:00,79.71,79.71,79.675,79.7,106800000.0
2009-04-24 02:24:00,79.7,79.71,79.695,79.71,21000000.0
2009-04-24 02:25:00,79.7,79.74,79.7,79.74,91800000.0
2009-04-24 02:26:00,79.74,79.79,79.725,79.79,82600000.0
2009-04-24 02:27:00,79.79,79.79,79.76,79.76,54000000.0
2009-04-24 02:28:00,79.76,79.77,79.745,79.745,32400000.0
2009-04-24 02:29:00,79.745,79.76,79.74,79.76,17600000.0
2009-04-24 02:30:00,79.76,79.76,79.74,79.74,10400000.0
2009-04-24 02:31:00,79.74,79.755,79.735,79.75,71200000.0
2009-04-24 02:32:00,79.75,79.77,79.75,79.755,28400000.0
2009-04-24 02:33:00,79.755,79.76,79.75,79.755,16000000.0
2009-04-24 02:34:00,79.75,79.76,79.745,79.76,24600000.0
2009-04-24 02:35:00,79.76,79.77,79.76,79.77,8000000.0
2009-04-24 02:36:00,79.785,79.81,79.785,79.81,22000000.0
2009-04-24 02:37:00,79.81,79.845,79.81,79.845,89200000.0
2009-04-24 02:38:00,79.845,79.845,79.82,79.83,48400000.0
2009-04-24 02:39:00,79.825,79.83,79.805,79.815,94200000.0
2009-04-24 02:40:00,79.81,79.85,79.81,79.85,48000000.0
2009-04-24 02:41:00,79.84,79.84,79.825,79.825,37200000.0
2009-04-24 02:42:00,79.83,79.84,79.81,79.83,52800000.0
2009-04-24 02:43:00,79.84,79.86,79.83,79.84,38200000.0
2009-04-24 02:44:00,79.85,79.86,79.84,79.86,27600000.0
2009-04-24 02:45:00,79.86,79.89,79.86,79.89,53600000.0
2009-04-24 02:46:00,79.895,79.91,79.89,79.89,85800000.0
2009-04-24 02:47:00,79.89,79.9,79.86,79.86,65000000.0
2009-04-24 02:48:00,79.86,79.86,79.85,79.85,29200000.0
2009-04-24 02:49:00,79.86,79.875,79.845,79.875,95200000.0
2009-04-24 02:50:00,79.87,79.87,79.83,79.835,138600000.0
2009-04-24 02:51:00,79.83,79.855,79.82,79.84,348000000.0
2009-04-24 02:52:00,79.85,79.855,79.83,79.835,188600000.0
2009-04-24 02:53:00,79.835,79.835,79.745,79.745,233800000.0
2009-04-24 02:54:00,79.75,79.78,79.675,79.7,172000000.0
2009-04-24 02:55:00,79.71,79.745,79.68,79.74,133400000.0
2009-04-24 02:56:00,79.74,79.76,79.73,79.75,134800000.0
2009-04-24 02:57:00,79.76,79.76,79.75,79.75,73400000.0
2009-04-24 02:58:00,79.75,79.755,79.75,79.755,41000000.0
2009-04-24 02:59:00,79.75,79.75,79.73,79.73,39200000.0
2009-04-24 03:00:00,79.73,79.73,79.7,79.71,66800000.0
2009-04-24 03:01:00,79.705,79.715,79.69,79.695,140800000.0
2009-04-24 03:02:00,79.695,79.7,79.675,79.68,54000000.0
2009-04-24 03:03:00,79.675,79.69,79.675,79.69,50400000.0
2009-04-24 03:04:00,79.69,79.73,79.685,79.715,54400000.0
2009-04-24 03:05:00,79.72,79.73,79.71,79.72,38800000.0
2009-04-24 03:06:00,79.72,79.72,79.71,79.72,43600000.0
2009-04-24 03:07:00,79.72,79.72,79.705,79.705,10800000.0
2009-04-24 03:08:00,79.71,79.71,79.695,79.71,60800000.0
2009-04-24 03:09:00,79.71,79.71,79.7,79.7,47200000.0
2009-04-24 03:10:00,79.71,79.725,79.705,79.71,40000000.0
2009-04-24 03:11:00,79.72,79.73,79.705,79.73,34800000.0
2009-04-24 03:12:00,79.73,79.74,79.7,79.7,73600000.0
2009-04-24 03:13:00,79.71,79.71,79.685,79.695,32200000.0
2009-04-24 03:14:00,79.7,79.71,79.7,79.71,22000000.0
2009-04-24 03:15:00,79.73,79.73,79.72,79.725,19000000.0
2009-04-24 03:16:00,79.73,79.73,79.7,79.7,121800000.0
2009-04-24 03:17:00,79.7,79.7,79.7,79.7,4000000.0
2009-04-24 03:18:00,79.71,79.71,79.675,79.69,115200000.0
2009-04-24 03:19:00,79.69,79.69,79.65,79.65,111600000.0
2009-04-24 03:20:00,79.66,79.66,79.65,79.655,30800000.0
2009-04-24 03:21:00,79.665,79.68,79.66,79.68,80800000.0
2009-04-24 03:22:00,79.675,79.68,79.66,79.68,70000000.0
2009-04-24 03:23:00,79.695,79.7,79.665,79.68,108600000.0
2009-04-24 03:24:00,79.675,79.695,79.675,79.695,178200000.0
2009-04-24 03:25:00,79.69,79.71,79.685,79.705,129800000.0
2009-04-24 03:26:00,79.71,79.72,79.705,79.71,71200000.0
2009-04-24 03:27:00,79.705,79.72,79.69,79.69,154600000.0
2009-04-24 03:28:00,79.69,79.735,79.685,79.73,77000000.0
2009-04-24 03:29:00,79.735,79.76,79.735,79.75,45800000.0
2009-04-24 03:30:00,79.75,79.75,79.72,79.74,92800000.0
2009-04-24 03:31:00,79.74,79.75,79.73,79.74,84400000.0
2009-04-24 03:32:00,79.74,79.74,79.74,79.74,8400000.0
2009-04-24 03:33:00,79.74,79.74,79.73,79.735,22200000.0
2009-04-24 03:34:00,79.74,79.75,79.74,79.75,17800000.0
2009-04-24 03:35:00,79.745,79.76,79.74,79.76,34000000.0
2009-04-24 03:36:00,79.75,79.775,79.75,79.77,42600000.0
2009-04-24 03:37:00,79.765,79.77,79.76,79.77,46000000.0
2009-04-24 03:38:00,79.76,79.775,79.76,79.77,29200000.0
2009-04-24 03:39:00,79.765,79.795,79.765,79.79,99600000.0
2009-04-24 03:40:00,79.785,79.82,79.785,79.81,55600000.0
2009-04-24 03:41:00,79.81,79.81,79.79,79.8,71600000.0
2009-04-24 03:42:00,79.8,79.81,79.8,79.81,13200000.0
2009-04-24 03:43:00,79.81,79.815,79.795,79.8,38800000.0
2009-04-24 03:44:00,79.81,79.83,79.81,79.83,38400000.0
2009-04-24 03:45:00,79.83,79.83,79.79,79.79,40000000.0
2009-04-24 03:46:00,79.79,79.79,79.76,79.76,25200000.0
2009-04-24 03:47:00,79.755,79.765,79.74,79.745,60400000.0
2009-04-24 03:48:00,79.76,79.76,79.74,79.75,73200000.0
2009-04-24 03:49:00,79.745,79.75,79.735,79.745,41200000.0
2009-04-24 03:50:00,79.74,79.76,79.735,79.76,55200000.0
2009-04-24 03:51:00,79.76,79.76,79.76,79.76,12800000.0
2009-04-24 03:52:00,79.76,79.76,79.76,79.76,6400000.0
2009-04-24 03:53:00,79.75,79.775,79.75,79.775,46000000.0
2009-04-24 03:54:00,79.77,79.77,79.75,79.75,13000000.0
2009-04-24 03:55:00,79.75,79.77,79.745,79.76,86200000.0
2009-04-24 03:56:00,79.76,79.76,79.73,79.74,114400000.0
2009-04-24 03:57:00,79.735,79.735,79.71,79.715,49000000.0
2009-04-24 03:58:00,79.72,79.72,79.7,79.705,46000000.0
2009-04-24 03:59:00,79.705,79.71,79.67,79.695,45800000.0
2009-04-24 04:00:00,79.7,79.71,79.69,79.69,34600000.0
2009-04-24 04:01:00,79.7,79.71,79.69,79.71,44800000.0
2009-04-24 04:02:00,79.72,79.72,79.7,79.705,74600000.0
2009-04-24 04:03:00,79.705,79.72,79.69,79.69,62800000.0
2009-04-24 04:04:00,79.69,79.69,79.69,79.69,38200000.0
2009-04-24 04:05:00,79.69,79.69,79.67,79.67,129800000.0
2009-04-24 04:06:00,79.67,79.67,79.65,79.66,91600000.0
2009-04-24 04:07:00,79.655,79.67,79.655,79.66,66400000.0
2009-04-24 04:08:00,79.66,79.67,79.65,79.65,66800000.0
2009-04-24 04:09:00,79.65,79.69,79.65,79.69,207000000.0
2009-04-24 04:10:00,79.685,79.715,79.68,79.71,88800000.0
2009-04-24 04:11:00,79.71,79.71,79.7,79.7,12400000.0
2009-04-24 04:12:00,79.7,79.7,79.68,79.685,25000000.0
2009-04-24 04:13:00,79.685,79.685,79.54,79.56,172200000.0
2009-04-24 04:14:00,79.565,79.565,79.535,79.56,313600000.0
2009-04-24 04:15:00,79.56,79.56,79.445,79.45,320400000.0
2009-04-24 04:16:00,79.46,79.515,79.375,79.515,169000000.0
2009-04-24 04:17:00,79.52,79.52,79.43,79.43,136600000.0
2009-04-24 04:18:00,79.43,79.455,79.365,79.42,243100000.0
2009-04-24 04:19:00,79.425,79.43,79.345,79.405,196400000.0
2009-04-24 04:20:00,79.395,79.4,79.36,79.36,272400000.0
2009-04-24 04:21:00,79.375,79.375,79.325,79.36,233000000.0
2009-04-24 04:22:00,79.36,79.395,79.36,79.375,220600000.0
2009-04-24 04:23:00,79.37,79.41,79.36,79.4,205500000.0
2009-04-24 04:24:00,79.41,79.41,79.375,79.395,170900000.0
2009-04-24 04:25:00,79.395,79.415,79.39,79.41,148000000.0
2009-04-24 04:26:00,79.41,79.45,79.4,79.445,214700000.0
2009-04-24 04:27:00,79.435,79.49,79.435,79.47,108600000.0
2009-04-24 04:28:00,79.46,79.47,79.43,79.45,151600000.0
2009-04-24 04:29:00,79.45,79.47,79.435,79.435,47400000.0
2009-04-24 04:30:00,79.435,79.465,79.43,79.465,51400000.0
2009-04-24 04:31:00,79.455,79.48,79.455,79.48,28800000.0
2009-04-24 04:32:00,79.48,79.51,79.48,79.5,70600000.0
2009-04-24 04:33:00,79.495,79.53,79.495,79.5,49600000.0
2009-04-24 04:34:00,79.5,79.515,79.46,79.47,222000000.0
2009-04-24 04:35:00,79.48,79.5,79.47,79.47,138000000.0
2009-04-24 04:36:00,79.475,79.48,79.46,79.48,136400000.0
2009-04-24 04:37:00,79.48,79.48,79.465,79.475,62200000.0
2009-04-24 04:38:00,79.475,79.49,79.46,79.475,112600000.0
2009-04-24 04:39:00,79.49,79.49,79.47,79.48,29200000.0
2009-04-24 04:40:00,79.48,79.48,79.46,79.46,88000000.0
2009-04-24 04:41:00,79.46,79.46,79.385,79.44,300800000.0
2009-04-24 04:42:00,79.44,79.445,79.39,79.4,234800000.0
2009-04-24 04:43:00,79.395,79.45,79.395,79.45,119800000.0
2009-04-24 04:44:00,79.445,79.45,79.43,79.43,121200000.0
2009-04-24 04:45:00,79.43,79.435,79.41,79.41,93000000.0
2009-04-24 04:46:00,79.42,79.45,79.415,79.44,38800000.0
2009-04-24 04:47:00,79.45,79.475,79.45,79.465,50800000.0
2009-04-24 04:48:00,79.465,79.48,79.455,79.47,122200000.0
2009-04-24 04:49:00,79.47,79.525,79.47,79.49,146000000.0
2009-04-24 04:50:00,79.49,79.49,79.48,79.48,19400000.0
2009-04-24 04:51:00,79.475,79.5,79.475,79.485,46200000.0
2009-04-24 04:52:00,79.49,79.5,79.465,79.465,52400000.0
2009-04-24 04:53:00,79.47,79.47,79.45,79.455,51800000.0
2009-04-24 04:54:00,79.45,79.465,79.4,79.41,110600000.0
2009-04-24 04:55:00,79.4,79.4,79.305,79.34,260000004.0
2009-04-24 04:56:00,79.335,79.38,79.335,79.36,102000000.0
2009-04-24 04:57:00,79.355,79.385,79.33,79.385,139600000.0
2009-04-24 04:58:00,79.38,79.42,79.38,79.39,146000000.0
2009-04-24 04:59:00,79.385,79.4,79.375,79.39,66600000.0
2009-04-24 05:00:00,79.39,79.4,79.38,79.39,92400000.0
2009-04-24 05:01:00,79.39,79.42,79.39,79.42,69400000.0
2009-04-24 05:02:00,79.43,79.43,79.41,79.42,37200000.0
2009-04-24 05:03:00,79.41,79.41,79.38,79.395,138400000.0
2009-04-24 05:04:00,79.4,79.41,79.395,79.405,35400000.0
2009-04-24 05:05:00,79.405,79.41,79.39,79.4,63200000.0
2009-04-24 05:06:00,79.395,79.425,79.395,79.42,58400000.0
2009-04-24 05:07:00,79.42,79.43,79.405,79.43,62200000.0
2009-04-24 05:08:00,79.43,79.43,79.43,79.43,4000000.0
2009-04-24 05:09:00,79.425,79.43,79.425,79.43,51200000.0
2009-04-24 05:10:00,79.43,79.44,79.43,79.435,13800000.0
2009-04-24 05:11:00,79.44,79.45,79.43,79.45,78200000.0
2009-04-24 05:12:00,79.45,79.5,79.45,79.495,104600000.0
2009-04-24 05:13:00,79.49,79.5,79.475,79.48,57600000.0
2009-04-24 05:14:00,79.475,79.48,79.455,79.47,61000000.0
2009-04-24 05:15:00,79.47,79.48,79.455,79.48,53000000.0
2009-04-24 05:16:00,79.48,79.49,79.475,79.485,43000000.0
2009-04-24 05:17:00,79.49,79.49,79.475,79.475,30400000.0
2009-04-24 05:18:00,79.48,79.525,79.48,79.51,62200000.0
2009-04-24 05:19:00,79.52,79.53,79.47,79.47,65600000.0
2009-04-24 05:20:00,79.47,79.47,79.445,79.445,125200000.0
2009-04-24 05:21:00,79.45,79.495,79.45,79.495,151600000.0
2009-04-24 05:22:00,79.49,79.49,79.475,79.485,36400000.0
2009-04-24 05:23:00,79.49,79.505,79.46,79.5,123600000.0
2009-04-24 05:24:00,79.495,79.52,79.485,79.51,44600000.0
2009-04-24 05:25:00,79.51,79.51,79.48,79.49,61600000.0
2009-04-24 05:26:00,79.48,79.53,79.48,79.53,95400000.0
2009-04-24 05:27:00,79.53,79.54,79.52,79.52,40400000.0
2009-04-24 05:28:00,79.52,79.535,79.52,79.52,102600000.0
2009-04-24 05:29:00,79.52,79.545,79.515,79.515,63000000.0
2009-04-24 05:30:00,79.53,79.54,79.515,79.53,67400000.0
2009-04-24 05:31:00,79.515,79.535,79.51,79.52,51800000.0
2009-04-24 05:32:00,79.52,79.54,79.51,79.53,47200000.0
2009-04-24 05:33:00,79.53,79.53,79.515,79.515,10800000.0
2009-04-24 05:34:00,79.515,79.53,79.515,79.52,22800000.0
2009-04-24 05:35:00,79.52,79.52,79.49,79.51,192200000.0
2009-04-24 05:36:00,79.505,79.52,79.49,79.51,164000000.0
2009-04-24 05:37:00,79.515,79.515,79.505,79.51,27200000.0
2009-04-24 05:38:00,79.515,79.52,79.515,79.52,3800000.0
2009-04-24 05:39:00,79.52,79.53,79.515,79.53,31800000.0
2009-04-24 05:40:00,79.525,79.54,79.515,79.535,48200000.0
2009-04-24 05:41:00,79.51,79.54,79.5,79.53,86200000.0
2009-04-24 05:42:00,79.525,79.545,79.52,79.52,111200000.0
2009-04-24 05:43:00,79.52,79.535,79.515,79.52,55400000.0
2009-04-24 05:44:00,79.51,79.52,79.51,79.515,23400000.0
2009-04-24 05:45:00,79.515,79.525,79.515,79.525,54200000.0
2009-04-24 05:46:00,79.52,79.53,79.505,79.52,78400000.0
2009-04-24 05:47:00,79.52,79.52,79.505,79.51,9600000.0
2009-04-24 05:48:00,79.51,79.51,79.5,79.5,10200000.0
2009-04-24 05:49:00,79.495,79.5,79.485,79.485,48800000.0
2009-04-24 05:50:00,79.49,79.5,79.485,79.5,72200000.0
2009-04-24 05:51:00,79.495,79.51,79.49,79.495,65000000.0
2009-04-24 05:52:00,79.5,79.51,79.485,79.49,64600000.0
2009-04-24 05:53:00,79.495,79.51,79.49,79.5,24800000.0
2009-04-24 05:54:00,79.5,79.51,79.5,79.5,25600000.0
2009-04-24 05:55:00,79.51,79.52,79.5,79.51,29800000.0
2009-04-24 05:56:00,79.505,79.51,79.505,79.51,6200000.0
2009-04-24 05:57:00,79.51,79.51,79.5,79.51,29200000.0
2009-04-24 05:58:00,79.51,79.52,79.505,79.51,37400000.0
2009-04-24 05:59:00,79.52,79.52,79.515,79.52,11800000.0
2009-04-24 06:00:00,79.52,79.525,79.52,79.525,24200000.0
2009-04-24 06:01:00,79.525,79.525,79.52,79.52,14400000.0
2009-04-24 06:02:00,79.52,79.52,79.515,79.52,15000000.0
2009-04-24 06:03:00,79.525,79.53,79.52,79.52,9600000.0
2009-04-24 06:04:00,79.52,79.52,79.5,79.5,37600000.0
2009-04-24 06:05:00,79.505,79.51,79.495,79.51,38400000.0
2009-04-24 06:06:00,79.505,79.51,79.48,79.49,74600000.0
2009-04-24 06:07:00,79.49,79.5,79.48,79.48,30000000.0
2009-04-24 06:08:00,79.47,79.47,79.41,79.42,146400000.0
2009-04-24 06:09:00,79.41,79.42,79.37,79.38,86800000.0
2009-04-24 06:10:00,79.38,79.4,79.38,79.395,72000000.0
2009-04-24 06:11:00,79.39,79.395,79.385,79.395,19000000.0
2009-04-24 06:12:00,79.39,79.405,79.365,79.395,66800000.0
2009-04-24 06:13:00,79.39,79.39,79.37,79.375,64800000.0
2009-04-24 06:14:00,79.38,79.395,79.38,79.385,20800000.0
2009-04-24 06:15:00,79.38,79.4,79.37,79.37,49800000.0
2009-04-24 06:16:00,79.37,79.37,79.345,79.35,77400000.0
2009-04-24 06:17:00,79.35,79.355,79.34,79.34,64800000.0
2009-04-24 06:18:00,79.34,79.34,79.305,79.33,285800008.0
2009-04-24 06:19:00,79.33,79.345,79.32,79.335,84400000.0
2009-04-24 06:20:00,79.34,79.35,79.31,79.31,118400000.0
2009-04-24 06:21:00,79.31,79.31,79.305,79.305,88200000.0
2009-04-24 06:22:00,79.305,79.31,79.305,79.305,56400000.0
2009-04-24 06:23:00,79.31,79.32,79.31,79.31,63400000.0
2009-04-24 06:24:00,79.32,79.32,79.305,79.305,45000000.0
2009-04-24 06:25:00,79.31,79.31,79.31,79.31,8000000.0
2009-04-24 06:26:00,79.31,79.31,79.31,79.31,56200000.0
2009-04-24 06:27:00,79.31,79.33,79.305,79.315,128600000.0
2009-04-24 06:28:00,79.32,79.33,79.32,79.325,26600000.0
2009-04-24 06:29:00,79.325,79.325,79.305,79.32,55200000.0
2009-04-24 06:30:00,79.32,79.325,79.31,79.31,18000000.0
2009-04-24 06:31:00,79.31,79.315,79.305,79.315,59400000.0
2009-04-24 06:32:00,79.315,79.33,79.315,79.33,26000000.0
2009-04-24 06:33:00,79.33,79.33,79.31,79.31,46000000.0
2009-04-24 06:34:00,79.31,79.31,79.245,79.28,125000000.0
2009-04-24 06:35:00,79.285,79.32,79.235,79.25,98600000.0
2009-04-24 06:36:00,79.25,79.255,79.22,79.23,199400000.0
2009-04-24 06:37:00,79.24,79.24,79.21,79.215,161400000.0
2009-04-24 06:38:00,79.22,79.225,79.195,79.21,112600000.0
2009-04-24 06:39:00,79.22,79.23,79.17,79.2,224200000.0
2009-04-24 06:40:00,79.19,79.22,79.175,79.175,130400000.0
2009-04-24 06:41:00,79.18,79.215,79.16,79.215,81200000.0
2009-04-24 06:42:00,79.21,79.215,79.185,79.205,94000000.0
2009-04-24 06:43:00,79.205,79.205,79.17,79.175,110800000.0
2009-04-24 06:44:00,79.175,79.19,79.17,79.185,52000000.0
2009-04-24 06:45:00,79.19,79.215,79.18,79.21,47800000.0
2009-04-24 06:46:00,79.21,79.22,79.175,79.185,180000000.0
2009-04-24 06:47:00,79.19,79.19,79.18,79.19,87800000.0
2009-04-24 06:48:00,79.19,79.215,79.185,79.21,142000000.0
2009-04-24 06:49:00,79.205,79.22,79.155,79.16,157400000.0
2009-04-24 06:50:00,79.16,79.2,79.16,79.19,80200000.0
2009-04-24 06:51:00,79.185,79.195,79.18,79.19,93600000.0
2009-04-24 06:52:00,79.19,79.21,79.18,79.185,123400000.0
2009-04-24 06:53:00,79.185,79.195,79.18,79.185,89800000.0
2009-04-24 06:54:00,79.175,79.18,79.16,79.175,78000000.0
2009-04-24 06:55:00,79.18,79.18,79.17,79.175,11000000.0
2009-04-24 06:56:00,79.18,79.2,79.18,79.2,24200000.0
2009-04-24 06:57:00,79.185,79.19,79.17,79.19,85000000.0
2009-04-24 06:58:00,79.18,79.23,79.18,79.23,108600000.0
2009-04-24 06:59:00,79.23,79.235,79.21,79.235,85800000.0
2009-04-24 07:00:00,79.235,79.24,79.22,79.23,105800000.0
2009-04-24 07:01:00,79.23,79.25,79.23,79.245,60600000.0
2009-04-24 07:02:00,79.245,79.25,79.22,79.23,56800000.0
2009-04-24 07:03:00,79.23,79.23,79.21,79.21,44200000.0
2009-04-24 07:04:00,79.215,79.215,79.205,79.21,27400000.0
2009-04-24 07:05:00,79.21,79.21,79.19,79.19,22800000.0
2009-04-24 07:06:00,79.195,79.21,79.19,79.21,56800000.0
2009-04-24 07:07:00,79.21,79.23,79.21,79.23,63800000.0
2009-04-24 07:08:00,79.225,79.27,79.225,79.27,47400000.0
2009-04-24 07:09:00,79.27,79.27,79.24,79.26,60000000.0
2009-04-24 07:10:00,79.26,79.26,79.25,79.25,64800000.0
2009-04-24 07:11:00,79.25,79.25,79.225,79.23,51600000.0
2009-04-24 07:12:00,79.24,79.24,79.22,79.23,38200000.0
2009-04-24 07:13:00,79.23,79.24,79.215,79.215,63200000.0
2009-04-24 07:14:00,79.22,79.25,79.215,79.245,50600000.0
2009-04-24 07:15:00,79.25,79.26,79.215,79.22,148000000.0
2009-04-24 07:16:00,79.22,79.265,79.2,79.265,172000000.0
2009-04-24 07:17:00,79.265,79.29,79.25,79.29,125600000.0
2009-04-24 07:18:00,79.28,79.29,79.27,79.29,48600000.0
2009-04-24 07:19:00,79.285,79.3,79.27,79.28,44800000.0
2009-04-24 07:20:00,79.28,79.28,79.22,79.23,111800000.0
2009-04-24 07:21:00,79.225,79.24,79.215,79.23,99000000.0
2009-04-24 07:22:00,79.22,79.3,79.22,79.285,99600000.0
2009-04-24 07:23:00,79.295,79.31,79.26,79.29,110000000.0
2009-04-24 07:24:00,79.29,79.33,79.27,79.31,141200000.0
2009-04-24 07:25:00,79.32,79.36,79.315,79.36,156600000.0
2009-04-24 07:26:00,79.36,79.36,79.31,79.32,501200000.0
2009-04-24 07:27:00,79.325,79.34,79.31,79.335,235000000.0
2009-04-24 07:28:00,79.32,79.325,79.3,79.315,168000000.0
2009-04-24 07:29:00,79.31,79.31,79.22,79.24,143800000.0
2009-04-24 07:30:00,79.24,79.34,79.23,79.34,118600000.0
2009-04-24 07:31:00,79.33,79.34,79.305,79.32,142000000.0
2009-04-24 07:32:00,79.325,79.33,79.315,79.325,129800000.0
2009-04-24 07:33:00,79.325,79.365,79.32,79.365,83400000.0
2009-04-24 07:34:00,79.37,79.38,79.345,79.35,125800000.0
2009-04-24 07:35:00,79.35,79.37,79.34,79.37,137800000.0
2009-04-24 07:36:00,79.37,79.38,79.34,79.36,67600000.0
2009-04-24 07:37:00,79.36,79.36,79.36,79.36,9800000.0
2009-04-24 07:38:00,79.36,79.375,79.345,79.35,290600000.0
2009-04-24 07:39:00,79.35,79.36,79.335,79.36,281200000.0
2009-04-24 07:40:00,79.36,79.37,79.35,79.355,70800000.0
2009-04-24 07:41:00,79.36,79.36,79.26,79.285,149400000.0
2009-04-24 07:42:00,79.29,79.32,79.27,79.3,129400000.0
2009-04-24 07:43:00,79.3,79.33,79.29,79.305,135400000.0
2009-04-24 07:44:00,79.31,79.33,79.275,79.33,143600000.0
2009-04-24 07:45:00,79.33,79.385,79.32,79.37,202800000.0
2009-04-24 07:46:00,79.375,79.38,79.36,79.37,133000000.0
2009-04-24 07:47:00,79.38,79.41,79.375,79.4,150000000.0
2009-04-24 07:48:00,79.39,79.39,79.375,79.39,50800000.0
2009-04-24 07:49:00,79.385,79.42,79.37,79.415,105600000.0
2009-04-24 07:50:00,79.42,79.44,79.38,79.4,161800000.0
2009-04-24 07:51:00,79.405,79.43,79.4,79.43,137000000.0
2009-04-24 07:52:00,79.425,79.44,79.375,79.4,158600000.0
2009-04-24 07:53:00,79.4,79.405,79.39,79.39,47800000.0
2009-04-24 07:54:00,79.385,79.405,79.36,79.365,62400000.0
2009-04-24 07:55:00,79.365,79.38,79.33,79.365,143600000.0
2009-04-24 07:56:00,79.35,79.36,79.335,79.34,77000000.0
2009-04-24 07:57:00,79.34,79.36,79.34,79.36,44600000.0
2009-04-24 07:58:00,79.35,79.36,79.35,79.36,28600000.0
2009-04-24 07:59:00,79.36,79.375,79.35,79.36,114600000.0
2009-04-24 08:00:00,79.365,79.365,79.34,79.34,168400000.0
2009-04-24 08:01:00,79.335,79.35,79.33,79.335,114200000.0
2009-04-24 08:02:00,79.33,79.35,79.33,79.345,120200000.0
2009-04-24 08:03:00,79.35,79.385,79.35,79.36,268400000.0
2009-04-24 08:04:00,79.36,79.375,79.35,79.36,281200000.0
2009-04-24 08:05:00,79.36,79.38,79.36,79.365,127600000.0
2009-04-24 08:06:00,79.37,79.37,79.33,79.355,155200000.0
2009-04-24 08:07:00,79.35,79.38,79.35,79.365,192600000.0
2009-04-24 08:08:00,79.355,79.355,79.31,79.325,155600000.0
2009-04-24 08:09:00,79.33,79.345,79.32,79.325,81200000.0
2009-04-24 08:10:00,79.325,79.36,79.325,79.33,382800000.0
2009-04-24 08:11:00,79.33,79.35,79.33,79.345,120800000.0
2009-04-24 08:12:00,79.35,79.37,79.345,79.365,133800000.0
2009-04-24 08:13:00,79.36,79.41,79.355,79.41,165000000.0
2009-04-24 08:14:00,79.41,79.41,79.37,79.4,182400000.0
2009-04-24 08:15:00,79.405,79.415,79.37,79.39,175800000.0
2009-04-24 08:16:00,79.39,79.4,79.385,79.39,64000000.0
2009-04-24 08:17:00,79.395,79.415,79.385,79.39,97600000.0
2009-04-24 08:18:00,79.395,79.42,79.395,79.395,88800000.0
2009-04-24 08:19:00,79.395,79.4,79.355,79.375,67400000.0
2009-04-24 08:20:00,79.375,79.375,79.345,79.345,59200000.0
2009-04-24 08:21:00,79.345,79.35,79.325,79.35,100600000.0
2009-04-24 08:22:00,79.35,79.35,79.26,79.285,119600000.0
2009-04-24 08:23:00,79.285,79.3,79.265,79.3,270000000.0
2009-04-24 08:24:00,79.305,79.35,79.3,79.35,170200000.0
2009-04-24 08:25:00,79.345,79.37,79.325,79.34,160200000.0
2009-04-24 08:26:00,79.335,79.335,79.27,79.3,164000000.0
2009-04-24 08:27:00,79.3,79.3,79.28,79.29,263000000.0
2009-04-24 08:28:00,79.295,79.31,79.28,79.3,124200000.0
2009-04-24 08:29:00,79.305,79.305,79.24,79.26,425800000.0
2009-04-24 08:30:00,79.255,79.255,79.165,79.175,479400000.0
2009-04-24 08:31:00,79.18,79.21,79.17,79.2,502200000.0
2009-04-24 08:32:00,79.21,79.22,79.18,79.205,393600000.0
2009-04-24 08:33:00,79.205,79.215,79.1,79.105,606400000.0
2009-04-24 08:34:00,79.105,79.18,79.105,79.18,428000000.0
2009-04-24 08:35:00,79.165,79.19,79.16,79.175,222400000.0
2009-04-24 08:36:00,79.18,79.23,79.17,79.21,350600000.0
2009-04-24 08:37:00,79.21,79.21,79.145,79.185,388600000.0
2009-04-24 08:38:00,79.185,79.21,79.185,79.195,275400000.0
2009-04-24 08:39:00,79.185,79.235,79.185,79.235,179000000.0
2009-04-24 08:40:00,79.235,79.3,79.235,79.28,259400000.0
2009-04-24 08:41:00,79.275,79.28,79.21,79.21,226400000.0
2009-04-24 08:42:00,79.215,79.24,79.2,79.24,148200000.0
2009-04-24 08:43:00,79.24,79.24,79.19,79.215,397200000.0
2009-04-24 08:44:00,79.215,79.215,79.195,79.21,308000000.0
2009-04-24 08:45:00,79.21,79.225,79.195,79.21,187800000.0
2009-04-24 08:46:00,79.205,79.23,79.205,79.215,165400000.0
2009-04-24 08:47:00,79.22,79.22,79.19,79.205,191200000.0
2009-04-24 08:48:00,79.2,79.225,79.15,79.155,208000000.0
2009-04-24 08:49:00,79.15,79.18,79.14,79.16,152400000.0
2009-04-24 08:50:00,79.16,79.18,79.12,79.12,239200000.0
2009-04-24 08:51:00,79.12,79.16,79.12,79.155,227800000.0
2009-04-24 08:52:00,79.155,79.16,79.085,79.105,320200000.0
2009-04-24 08:53:00,79.095,79.125,79.04,79.105,410800000.0
2009-04-24 08:54:00,79.105,79.105,79.03,79.08,403800000.0
2009-04-24 08:55:00,79.09,79.1,79.07,79.085,157000000.0
2009-04-24 08:56:00,79.08,79.105,79.08,79.095,93400000.0
2009-04-24 08:57:00,79.1,79.1,79.07,79.095,554400000.0
2009-04-24 08:58:00,79.115,79.115,79.05,79.095,180400000.0
2009-04-24 08:59:00,79.095,79.13,79.09,79.12,499200000.0
2009-04-24 09:00:00,79.125,79.145,79.08,79.09,598200000.0
2009-04-24 09:01:00,79.085,79.085,79.005,79.005,505400000.0
2009-04-24 09:02:00,79.0,79.06,79.0,79.05,385000000.0
2009-04-24 09:03:00,79.05,79.12,79.05,79.11,520200000.0
2009-04-24 09:04:00,79.11,79.14,79.045,79.135,485000000.0
2009-04-24 09:05:00,79.13,79.14,79.07,79.13,509800000.0
2009-04-24 09:06:00,79.13,79.2,79.125,79.175,534600000.0
2009-04-24 09:07:00,79.175,79.2,79.175,79.2,400200000.0
2009-04-24 09:08:00,79.2,79.255,79.2,79.22,399400000.0
2009-04-24 09:09:00,79.225,79.225,79.215,79.225,155400000.0
2009-04-24 09:10:00,79.22,79.225,79.145,79.16,408200000.0
2009-04-24 09:11:00,79.165,79.175,79.145,79.15,282200000.0
2009-04-24 09:12:00,79.15,79.16,79.13,79.145,232600000.0
2009-04-24 09:13:00,79.145,79.19,79.14,79.185,353400000.0
2009-04-24 09:14:00,79.18,79.205,79.17,79.185,407000000.0
2009-04-24 09:15:00,79.195,79.21,79.18,79.185,372800000.0
2009-04-24 09:16:00,79.185,79.185,79.14,79.145,352400000.0
2009-04-24 09:17:00,79.165,79.195,79.135,79.165,327000000.0
2009-04-24 09:18:00,79.165,79.19,79.15,79.165,260200000.0
2009-04-24 09:19:00,79.17,79.175,79.15,79.155,178400000.0
2009-04-24 09:20:00,79.155,79.16,79.135,79.15,262400000.0
2009-04-24 09:21:00,79.155,79.205,79.15,79.195,261000000.0
2009-04-24 09:22:00,79.195,79.195,79.18,79.195,270400000.0
2009-04-24 09:23:00,79.195,79.225,79.195,79.22,243000000.0
2009-04-24 09:24:00,79.215,79.23,79.185,79.185,426400000.0
2009-04-24 09:25:00,79.185,79.21,79.18,79.205,193800000.0
2009-04-24 09:26:00,79.205,79.225,79.2,79.22,258400000.0
2009-04-24 09:27:00,79.22,79.225,79.2,79.225,136400000.0
2009-04-24 09:28:00,79.23,79.24,79.22,79.235,201600000.0
2009-04-24 09:29:00,79.235,79.235,79.215,79.22,262600000.0
2009-04-24 09:30:00,79.22,79.22,79.195,79.195,255000000.0
2009-04-24 09:31:00,79.2,79.23,79.195,79.21,249400000.0
2009-04-24 09:32:00,79.21,79.24,79.205,79.24,374600000.0
2009-04-24 09:33:00,79.235,79.29,79.22,79.29,325000000.0
2009-04-24 09:34:00,79.31,79.33,79.3,79.325,266600000.0
2009-04-24 09:35:00,79.325,79.335,79.315,79.335,170000000.0
2009-04-24 09:36:00,79.335,79.335,79.31,79.315,379600000.0
2009-04-24 09:37:00,79.315,79.34,79.31,79.315,135200000.0
2009-04-24 09:38:00,79.315,79.33,79.29,79.3,117200000.0
2009-04-24 09:39:00,79.3,79.315,79.285,79.305,128000000.0
2009-04-24 09:40:00,79.3,79.32,79.26,79.31,242600000.0
2009-04-24 09:41:00,79.31,79.34,79.305,79.325,247400000.0
2009-04-24 09:42:00,79.325,79.365,79.32,79.36,216200000.0
2009-04-24 09:43:00,79.365,79.39,79.34,79.37,300800000.0
2009-04-24 09:44:00,79.37,79.38,79.345,79.345,232600000.0
2009-04-24 09:45:00,79.345,79.355,79.31,79.35,311600000.0
2009-04-24 09:46:00,79.35,79.365,79.35,79.365,179800000.0
2009-04-24 09:47:00,79.36,79.38,79.35,79.36,267400000.0
2009-04-24 09:48:00,79.36,79.395,79.36,79.37,258200000.0
2009-04-24 09:49:00,79.38,79.395,79.365,79.375,234200000.0
2009-04-24 09:50:00,79.375,79.4,79.37,79.4,177200000.0
2009-04-24 09:51:00,79.4,79.43,79.4,79.425,209800000.0
2009-04-24 09:52:00,79.435,79.45,79.41,79.435,209000000.0
2009-04-24 09:53:00,79.435,79.46,79.43,79.43,97800000.0
2009-04-24 09:54:00,79.43,79.455,79.42,79.45,222600000.0
2009-04-24 09:55:00,79.45,79.48,79.45,79.465,272600000.0
2009-04-24 09:56:00,79.46,79.47,79.45,79.45,93200000.0
2009-04-24 09:57:00,79.45,79.45,79.435,79.44,74800000.0
2009-04-24 09:58:00,79.445,79.465,79.405,79.405,358400000.0
2009-04-24 09:59:00,79.41,79.415,79.385,79.385,192800000.0
2009-04-24 10:00:00,79.38,79.505,79.38,79.475,505200000.0
2009-04-24 10:01:00,79.485,79.595,79.485,79.545,381200000.0
2009-04-24 10:02:00,79.545,79.64,79.545,79.63,364800000.0
2009-04-24 10:03:00,79.625,79.63,79.58,79.59,229600000.0
2009-04-24 10:04:00,79.58,79.67,79.58,79.645,327800000.0
2009-04-24 10:05:00,79.65,79.68,79.62,79.64,318600000.0
2009-04-24 10:06:00,79.635,79.67,79.61,79.67,335600000.0
2009-04-24 10:07:00,79.67,79.695,79.665,79.685,316400000.0
2009-04-24 10:08:00,79.685,79.7,79.61,79.61,254000000.0
2009-04-24 10:09:00,79.62,79.62,79.575,79.59,239800000.0
2009-04-24 10:10:00,79.58,79.59,79.52,79.55,376400000.0
2009-04-24 10:11:00,79.565,79.64,79.55,79.615,303800000.0
2009-04-24 10:12:00,79.62,79.625,79.58,79.605,211400000.0
2009-04-24 10:13:00,79.605,79.61,79.585,79.59,215200000.0
2009-04-24 10:14:00,79.59,79.61,79.585,79.59,192000000.0
2009-04-24 10:15:00,79.585,79.6,79.58,79.59,128600000.0
2009-04-24 10:16:00,79.59,79.59,79.57,79.58,96800000.0
2009-04-24 10:17:00,79.58,79.585,79.57,79.585,103600000.0
2009-04-24 10:18:00,79.595,79.595,79.56,79.56,135400000.0
2009-04-24 10:19:00,79.56,79.59,79.56,79.58,113200000.0
2009-04-24 10:20:00,79.58,79.63,79.58,79.615,142800000.0
2009-04-24 10:21:00,79.61,79.62,79.59,79.595,255600000.0
2009-04-24 10:22:00,79.595,79.64,79.595,79.63,305000000.0
2009-04-24 10:23:00,79.625,79.705,79.625,79.68,315000000.0
2009-04-24 10:24:00,79.68,79.69,79.645,79.65,344200000.0
2009-04-24 10:25:00,79.64,79.65,79.615,79.64,225000000.0
2009-04-24 10:26:00,79.645,79.655,79.62,79.64,319600000.0
2009-04-24 10:27:00,79.65,79.65,79.58,79.605,370600000.0
2009-04-24 10:28:00,79.605,79.615,79.585,79.585,265600000.0
2009-04-24 10:29:00,79.58,79.62,79.575,79.62,193600000.0
2009-04-24 10:30:00,79.62,79.62,79.54,79.59,211000000.0
2009-04-24 10:31:00,79.59,79.595,79.575,79.58,155600000.0
2009-04-24 10:32:00,79.57,79.61,79.565,79.59,247800000.0
2009-04-24 10:33:00,79.6,79.6,79.525,79.525,190400000.0
2009-04-24 10:34:00,79.525,79.56,79.52,79.545,344800000.0
2009-04-24 10:35:00,79.545,79.55,79.51,79.53,274800000.0
2009-04-24 10:36:00,79.53,79.55,79.485,79.5,188000000.0
2009-04-24 10:37:00,79.495,79.52,79.48,79.51,214200001.0
2009-04-24 10:38:00,79.515,79.55,79.515,79.55,183800000.0
2009-04-24 10:39:00,79.54,79.57,79.53,79.565,153400000.0
2009-04-24 10:40:00,79.56,79.56,79.475,79.475,296400000.0
2009-04-24 10:41:00,79.475,79.49,79.445,79.455,364400000.0
2009-04-24 10:42:00,79.455,79.49,79.44,79.44,191400000.0
2009-04-24 10:43:00,79.44,79.465,79.4,79.405,297600000.0
2009-04-24 10:44:00,79.405,79.435,79.4,79.43,184400001.0
2009-04-24 10:45:00,79.43,79.45,79.415,79.42,237000000.0
2009-04-24 10:46:00,79.415,79.44,79.405,79.43,258200000.0
2009-04-24 10:47:00,79.43,79.43,79.36,79.36,186400000.0
2009-04-24 10:48:00,79.345,79.35,79.32,79.335,275000000.0
2009-04-24 10:49:00,79.335,79.37,79.33,79.36,215400000.0
2009-04-24 10:50:00,79.36,79.415,79.36,79.38,316000000.0
2009-04-24 10:51:00,79.38,79.38,79.32,79.34,271800000.0
2009-04-24 10:52:00,79.34,79.365,79.29,79.36,391800000.0
2009-04-24 10:53:00,79.355,79.36,79.295,79.3,444400000.0
2009-04-24 10:54:00,79.3,79.33,79.3,79.33,187000000.0
2009-04-24 10:55:00,79.33,79.34,79.32,79.34,97200000.0
2009-04-24 10:56:00,79.34,79.34,79.32,79.32,69400000.0
2009-04-24 10:57:00,79.325,79.35,79.32,79.335,254600000.0
2009-04-24 10:58:00,79.335,79.35,79.29,79.33,353000000.0
2009-04-24 10:59:00,79.305,79.335,79.305,79.32,100800000.0
2009-04-24 11:00:00,79.31,79.335,79.31,79.325,342200000.0
2009-04-24 11:01:00,79.325,79.35,79.315,79.325,409600000.0
2009-04-24 11:02:00,79.33,79.415,79.325,79.4,285200000.0
2009-04-24 11:03:00,79.4,79.4,79.36,79.38,390800001.0
2009-04-24 11:04:00,79.385,79.39,79.355,79.39,433800000.0
2009-04-24 11:05:00,79.395,79.395,79.355,79.38,456200000.0
2009-04-24 11:06:00,79.39,79.455,79.385,79.445,315200000.0
2009-04-24 11:07:00,79.44,79.46,79.425,79.45,367600000.0
2009-04-24 11:08:00,79.445,79.465,79.435,79.435,338400001.0
2009-04-24 11:09:00,79.435,79.445,79.43,79.44,282200000.0
2009-04-24 11:10:00,79.44,79.51,79.435,79.505,209400000.0
2009-04-24 11:11:00,79.49,79.51,79.48,79.48,365600000.0
2009-04-24 11:12:00,79.49,79.495,79.44,79.47,394200000.0
2009-04-24 11:13:00,79.47,79.53,79.465,79.525,419400000.0
2009-04-24 11:14:00,79.53,79.57,79.495,79.51,463600000.0
2009-04-24 11:15:00,79.51,79.55,79.51,79.55,384800000.0
2009-04-24 11:16:00,79.555,79.595,79.53,79.545,438600003.0
2009-04-24 11:17:00,79.545,79.56,79.475,79.49,357200000.0
2009-04-24 11:18:00,79.48,79.49,79.43,79.44,365200000.0
2009-04-24 11:19:00,79.45,79.555,79.435,79.52,400800000.0
2009-04-24 11:20:00,79.53,79.53,79.51,79.52,192600000.0
2009-04-24 11:21:00,79.52,79.555,79.52,79.55,164200000.0
2009-04-24 11:22:00,79.535,79.54,79.52,79.52,69800000.0
2009-04-24 11:23:00,79.53,79.53,79.53,79.53,9600000.0
2009-04-24 11:24:00,79.54,79.555,79.53,79.53,223400000.0
2009-04-24 11:25:00,79.53,79.53,79.53,79.53,10800000.0
2009-04-24 11:26:00,79.532,79.533,79.507,79.514,2600000.0
2009-04-24 11:27:00,79.495,79.495,79.495,79.495,2600000.0
2009-04-24 11:28:00,79.5,79.51,79.5,79.5,174400000.0
2009-04-24 11:29:00,79.495,79.5,79.485,79.49,93400000.0
2009-04-24 11:30:00,79.49,79.5,79.485,79.495,77800000.0
2009-04-24 11:31:00,79.505,79.52,79.495,79.52,124800000.0
2009-04-24 11:32:00,79.515,79.555,79.515,79.55,381600000.0
2009-04-24 11:33:00,79.55,79.555,79.42,79.435,427200000.0
2009-04-24 11:34:00,79.43,79.46,79.405,79.43,504900000.0
2009-04-24 11:35:00,79.425,79.44,79.355,79.36,677200000.0
2009-04-24 11:36:00,79.36,79.45,79.34,79.34,548000001.0
2009-04-24 11:37:00,79.35,79.425,79.35,79.415,506000001.0
2009-04-24 11:38:00,79.42,79.495,79.42,79.49,132200000.0
2009-04-24 11:39:00,79.49,79.55,79.47,79.49,361400000.0
2009-04-24 11:40:00,79.47,79.505,79.45,79.465,463199999.0
2009-04-24 11:41:00,79.465,79.47,79.425,79.44,248600001.0
2009-04-24 11:42:00,79.425,79.43,79.38,79.4,265000000.0
2009-04-24 11:43:00,79.405,79.44,79.39,79.44,428200001.0
2009-04-24 11:44:00,79.44,79.445,79.425,79.435,324400000.0
2009-04-24 11:45:00,79.43,79.565,79.43,79.505,470600000.0
2009-04-24 11:46:00,79.51,79.535,79.48,79.5,400400000.0
2009-04-24 11:47:00,79.5,79.5,79.465,79.48,471000000.0
2009-04-24 11:48:00,79.49,79.51,79.48,79.51,230200000.0
2009-04-24 11:49:00,79.51,79.535,79.505,79.525,187600000.0
2009-04-24 11:50:00,79.525,79.54,79.515,79.525,226400000.0
2009-04-24 11:51:00,79.545,79.58,79.525,79.565,395000000.0
2009-04-24 11:52:00,79.56,79.57,79.555,79.56,112000000.0
2009-04-24 11:53:00,79.57,79.57,79.495,79.505,369400000.0
2009-04-24 11:54:00,79.51,79.53,79.495,79.515,273000000.0
2009-04-24 11:55:00,79.515,79.525,79.475,79.505,539400001.0
2009-04-24 11:56:00,79.51,79.51,79.485,79.49,420600000.0
2009-04-24 11:57:00,79.49,79.5,79.48,79.48,78400000.0
2009-04-24 11:58:00,79.48,79.495,79.48,79.49,179800001.0
2009-04-24 11:59:00,79.49,79.51,79.49,79.505,257600006.0
2009-04-24 12:00:00,79.51,79.56,79.51,79.54,372400004.0
2009-04-24 12:01:00,79.545,79.565,79.51,79.53,159400000.0
2009-04-24 12:02:00,79.52,79.55,79.52,79.535,337200000.0
2009-04-24 12:03:00,79.53,79.54,79.53,79.54,48000000.0
2009-04-24 12:04:00,79.54,79.555,79.535,79.555,180600000.0
2009-04-24 12:05:00,79.55,79.58,79.55,79.565,145400000.0
2009-04-24 12:06:00,79.57,79.58,79.56,79.56,122000000.0
2009-04-24 12:07:00,79.555,79.56,79.525,79.525,278000000.0
2009-04-24 12:08:00,79.525,79.54,79.525,79.54,47000000.0
2009-04-24 12:09:00,79.53,79.53,79.515,79.52,48600000.0
2009-04-24 12:10:00,79.53,79.55,79.52,79.55,47800000.0
2009-04-24 12:11:00,79.545,79.565,79.525,79.565,84600000.0
2009-04-24 12:12:00,79.57,79.575,79.565,79.57,18200000.0
2009-04-24 12:13:00,79.57,79.57,79.55,79.55,112000000.0
2009-04-24 12:14:00,79.56,79.56,79.555,79.56,35800000.0
2009-04-24 12:15:00,79.56,79.56,79.545,79.545,132800000.0
2009-04-24 12:16:00,79.545,79.55,79.505,79.51,154800000.0
2009-04-24 12:17:00,79.51,79.525,79.505,79.51,150000000.0
2009-04-24 12:18:00,79.51,79.52,79.51,79.51,46600000.0
2009-04-24 12:19:00,79.515,79.52,79.505,79.51,94600000.0
2009-04-24 12:20:00,79.51,79.635,79.5,79.635,229800000.0
2009-04-24 12:21:00,79.62,79.65,79.55,79.55,512400002.0
2009-04-24 12:22:00,79.55,79.58,79.53,79.535,302800001.0
2009-04-24 12:23:00,79.535,79.585,79.53,79.565,452800002.0
2009-04-24 12:24:00,79.59,79.62,79.56,79.595,430000000.0
2009-04-24 12:25:00,79.59,79.6,79.57,79.58,295600001.0
2009-04-24 12:26:00,79.575,79.6,79.56,79.57,424200000.0
2009-04-24 12:27:00,79.555,79.585,79.55,79.57,580400001.0
2009-04-24 12:28:00,79.565,79.57,79.52,79.52,201200000.0
2009-04-24 12:29:00,79.52,79.54,79.52,79.54,120200000.0
2009-04-24 12:30:00,79.54,79.63,79.54,79.625,221000000.0
2009-04-24 12:31:00,79.62,79.645,79.6,79.615,493800000.0
2009-04-24 12:32:00,79.62,79.65,79.59,79.59,422600000.0
2009-04-24 12:33:00,79.59,79.635,79.59,79.625,295000001.0
2009-04-24 12:34:00,79.625,79.63,79.54,79.54,668200003.0
2009-04-24 12:35:00,79.555,79.6,79.545,79.6,352400000.0
2009-04-24 12:36:00,79.6,79.63,79.59,79.605,274400000.0
2009-04-24 12:37:00,79.62,79.65,79.61,79.625,167200000.0
2009-04-24 12:38:00,79.625,79.66,79.575,79.64,449000000.0
2009-04-24 12:39:00,79.655,79.67,79.61,79.63,379000000.0
2009-04-24 12:40:00,79.625,79.635,79.6,79.61,274600000.0
2009-04-24 12:41:00,79.61,79.615,79.585,79.6,324800000.0
2009-04-24 12:42:00,79.6,79.63,79.6,79.62,296400000.0
2009-04-24 12:43:00,79.63,79.645,79.61,79.64,467200000.0
2009-04-24 12:44:00,79.635,79.645,79.62,79.63,331400000.0
2009-04-24 12:45:00,79.61,79.645,79.605,79.64,194400001.0
2009-04-24 12:46:00,79.635,79.635,79.605,79.61,250000000.0
2009-04-24 12:47:00,79.61,79.615,79.59,79.6,234800000.0
2009-04-24 12:48:00,79.61,79.61,79.585,79.595,130400000.0
2009-04-24 12:49:00,79.605,79.615,79.595,79.605,365400000.0
2009-04-24 12:50:00,79.605,79.63,79.605,79.61,272600000.0
2009-04-24 12:51:00,79.61,79.61,79.57,79.57,134000000.0
2009-04-24 12:52:00,79.57,79.62,79.56,79.61,249600000.0
2009-04-24 12:53:00,79.61,79.64,79.61,79.635,200800000.0
2009-04-24 12:54:00,79.635,79.64,79.625,79.63,42000000.0
2009-04-24 12:55:00,79.63,79.63,79.615,79.62,29800000.0
2009-04-24 12:56:00,79.62,79.625,79.62,79.62,123800000.0
2009-04-24 12:57:00,79.62,79.635,79.61,79.615,134200000.0
2009-04-24 12:58:00,79.615,79.655,79.61,79.63,232000000.0
2009-04-24 12:59:00,79.63,79.65,79.62,79.65,210000000.0
2009-04-24 13:00:00,79.665,79.7,79.65,79.7,184200000.0
2009-04-24 13:01:00,79.7,79.7,79.67,79.67,177600000.0
2009-04-24 13:02:00,79.67,79.67,79.635,79.64,245800000.0
2009-04-24 13:03:00,79.65,79.66,79.64,79.64,119400000.0
2009-04-24 13:04:00,79.64,79.66,79.64,79.645,189400000.0
2009-04-24 13:05:00,79.645,79.685,79.64,79.68,309800001.0
2009-04-24 13:06:00,79.67,79.695,79.67,79.69,153200000.0
2009-04-24 13:07:00,79.685,79.71,79.685,79.71,166200000.0
2009-04-24 13:08:00,79.72,79.74,79.715,79.73,255800000.0
2009-04-24 13:09:00,79.735,79.755,79.725,79.755,103200000.0
2009-04-24 13:10:00,79.755,79.81,79.75,79.76,275000000.0
2009-04-24 13:11:00,79.755,79.79,79.75,79.755,288800000.0
2009-04-24 13:12:00,79.76,79.77,79.685,79.695,645600000.0
2009-04-24 13:13:00,79.695,79.755,79.665,79.73,241800000.0
2009-04-24 13:14:00,79.73,79.73,79.68,79.68,139800000.0
2009-04-24 13:15:00,79.68,79.72,79.68,79.71,91400000.0
2009-04-24 13:16:00,79.71,79.76,79.705,79.73,146800000.0
2009-04-24 13:17:00,79.73,79.8,79.725,79.77,90400000.0
2009-04-24 13:18:00,79.77,79.77,79.725,79.74,180600000.0
2009-04-24 13:19:00,79.74,79.75,79.73,79.73,17800000.0
2009-04-24 13:20:00,79.745,79.78,79.735,79.76,89800000.0
2009-04-24 13:21:00,79.76,79.77,79.75,79.75,210800000.0
2009-04-24 13:22:00,79.76,79.76,79.725,79.725,51800000.0
2009-04-24 13:23:00,79.725,79.74,79.715,79.74,98000000.0
2009-04-24 13:24:00,79.74,79.745,79.73,79.745,198200000.0
2009-04-24 13:25:00,79.75,79.76,79.675,79.675,196100000.0
2009-04-24 13:26:00,79.685,79.775,79.68,79.735,223900000.0
2009-04-24 13:27:00,79.735,79.735,79.675,79.695,272400000.0
2009-04-24 13:28:00,79.685,79.7,79.66,79.69,264800001.0
2009-04-24 13:29:00,79.69,79.73,79.675,79.72,254200000.0
2009-04-24 13:30:00,79.72,79.745,79.72,79.725,183600000.0
2009-04-24 13:31:00,79.73,79.73,79.595,79.61,341600000.0
2009-04-24 13:32:00,79.6,79.615,79.59,79.595,134599999.0
2009-04-24 13:33:00,79.6,79.67,79.595,79.62,311800000.0
2009-04-24 13:34:00,79.62,79.68,79.62,79.665,243800000.0
2009-04-24 13:35:00,79.68,79.68,79.64,79.67,165400000.0
2009-04-24 13:36:00,79.67,79.685,79.655,79.67,254800000.0
2009-04-24 13:37:00,79.67,79.695,79.665,79.695,145800000.0
2009-04-24 13:38:00,79.7,79.71,79.69,79.7,169600000.0
2009-04-24 13:39:00,79.695,79.7,79.695,79.7,26400000.0
2009-04-24 13:40:00,79.7,79.71,79.695,79.71,76200000.0
2009-04-24 13:41:00,79.71,79.725,79.675,79.675,144200000.0
2009-04-24 13:42:00,79.68,79.735,79.68,79.7,215000000.0
2009-04-24 13:43:00,79.695,79.705,79.675,79.685,169600000.0
2009-04-24 13:44:00,79.69,79.7,79.66,79.685,263000000.0
2009-04-24 13:45:00,79.69,79.695,79.63,79.64,283400000.0
2009-04-24 13:46:00,79.64,79.725,79.64,79.68,275600000.0
2009-04-24 13:47:00,79.675,79.7,79.66,79.69,203800000.0
2009-04-24 13:48:00,79.69,79.705,79.675,79.69,138600000.0
2009-04-24 13:49:00,79.69,79.69,79.64,79.66,233200000.0
2009-04-24 13:50:00,79.66,79.67,79.62,79.63,342400000.0
2009-04-24 13:51:00,79.63,79.64,79.545,79.565,235600000.0
2009-04-24 13:52:00,79.57,79.615,79.57,79.61,75200000.0
2009-04-24 13:53:00,79.61,79.615,79.59,79.59,403800000.0
2009-04-24 13:54:00,79.58,79.595,79.52,79.525,261200000.0
2009-04-24 13:55:00,79.53,79.565,79.46,79.46,266000000.0
2009-04-24 13:56:00,79.465,79.56,79.46,79.55,345200000.0
2009-04-24 13:57:00,79.54,79.55,79.515,79.525,126800000.0
2009-04-24 13:58:00,79.53,79.53,79.505,79.515,129400000.0
2009-04-24 13:59:00,79.515,79.52,79.49,79.51,132000000.0
2009-04-24 14:00:00,79.5,79.515,79.485,79.49,286800000.0
2009-04-24 14:01:00,79.49,79.49,79.46,79.47,166400000.0
2009-04-24 14:02:00,79.47,79.525,79.47,79.52,140000000.0
2009-04-24 14:03:00,79.52,79.555,79.52,79.53,203000000.0
2009-04-24 14:04:00,79.535,79.555,79.51,79.52,150800000.0
2009-04-24 14:05:00,79.51,79.53,79.5,79.52,147600000.0
2009-04-24 14:06:00,79.525,79.535,79.5,79.51,251000000.0
2009-04-24 14:07:00,79.51,79.55,79.5,79.545,179400000.0
2009-04-24 14:08:00,79.545,79.59,79.545,79.59,147000000.0
2009-04-24 14:09:00,79.59,79.615,79.59,79.6,147800000.0
2009-04-24 14:10:00,79.6,79.64,79.58,79.58,173800000.0
2009-04-24 14:11:00,79.58,79.58,79.54,79.54,105600000.0
2009-04-24 14:12:00,79.55,79.61,79.54,79.585,176000000.0
2009-04-24 14:13:00,79.585,79.605,79.555,79.555,260200000.0
2009-04-24 14:14:00,79.555,79.575,79.535,79.54,110800000.0
2009-04-24 14:15:00,79.54,79.605,79.53,79.6,282000000.0
2009-04-24 14:16:00,79.6,79.63,79.6,79.62,190000000.0
2009-04-24 14:17:00,79.62,79.65,79.62,79.62,160200000.0
2009-04-24 14:18:00,79.625,79.645,79.6,79.605,312000000.0
2009-04-24 14:19:00,79.615,79.645,79.6,79.635,264400000.0
2009-04-24 14:20:00,79.64,79.65,79.595,79.63,282600000.0
2009-04-24 14:21:00,79.63,79.65,79.625,79.65,99600000.0
2009-04-24 14:22:00,79.645,79.66,79.625,79.655,106200000.0
2009-04-24 14:23:00,79.645,79.695,79.645,79.665,113400000.0
2009-04-24 14:24:00,79.67,79.67,79.63,79.63,93800000.0
2009-04-24 14:25:00,79.63,79.635,79.605,79.635,69600000.0
2009-04-24 14:26:00,79.635,79.655,79.63,79.63,136600000.0
2009-04-24 14:27:00,79.635,79.635,79.595,79.595,43400000.0
2009-04-24 14:28:00,79.6,79.6,79.565,79.575,38000000.0
2009-04-24 14:29:00,79.575,79.635,79.55,79.625,80800000.0
2009-04-24 14:30:00,79.63,79.69,79.59,79.64,142000000.0
2009-04-24 14:31:00,79.65,79.675,79.63,79.66,63600000.0
2009-04-24 14:32:00,79.655,79.655,79.585,79.625,74000000.0
2009-04-24 14:33:00,79.625,79.63,79.57,79.6,45800000.0
2009-04-24 14:34:00,79.595,79.63,79.585,79.615,80400000.0
2009-04-24 14:35:00,79.615,79.63,79.595,79.595,65600000.0
2009-04-24 14:36:00,79.6,79.63,79.575,79.6,57600000.0
2009-04-24 14:37:00,79.6,79.62,79.58,79.615,55800000.0
2009-04-24 14:38:00,79.61,79.625,79.6,79.615,44000000.0
2009-04-24 14:39:00,79.61,79.635,79.61,79.615,44800000.0
2009-04-24 14:40:00,79.615,79.63,79.575,79.575,37400000.0
2009-04-24 14:41:00,79.575,79.575,79.535,79.545,52400000.0
2009-04-24 14:42:00,79.55,79.56,79.545,79.56,19000000.0
2009-04-24 14:43:00,79.565,79.61,79.55,79.56,39200000.0
2009-04-24 14:44:00,79.56,79.655,79.545,79.65,71600000.0
2009-04-24 14:45:00,79.65,79.685,79.645,79.68,66800000.0
2009-04-24 14:46:00,79.68,79.69,79.65,79.665,46600000.0
2009-04-24 14:47:00,79.665,79.75,79.665,79.72,62200000.0
2009-04-24 14:48:00,79.72,79.76,79.715,79.72,25400000.0
2009-04-24 14:49:00,79.72,79.795,79.72,79.78,48000000.0
2009-04-24 14:50:00,79.78,79.815,79.76,79.79,49600000.0
2009-04-24 14:51:00,79.81,79.81,79.755,79.77,23800000.0
2009-04-24 14:52:00,79.77,79.775,79.715,79.72,56400000.0
2009-04-24 14:53:00,79.72,79.755,79.69,79.755,76000000.0
2009-04-24 14:54:00,79.755,79.755,79.67,79.675,217000000.0
2009-04-24 14:55:00,79.68,79.72,79.67,79.715,263200000.0
2009-04-24 14:56:00,79.705,79.735,79.7,79.72,84600000.0
2009-04-24 14:57:00,79.725,79.725,79.675,79.675,243600000.0
2009-04-24 14:58:00,79.675,79.75,79.675,79.715,373600000.0
2009-04-24 14:59:00,79.715,79.715,79.69,79.71,162400000.0
2009-04-24 15:00:00,79.71,79.735,79.705,79.735,154000000.0
2009-04-24 15:01:00,79.73,79.79,79.73,79.76,297599996.0
2009-04-24 15:02:00,79.77,79.8,79.77,79.79,281400000.0
2009-04-24 15:03:00,79.795,79.795,79.765,79.775,68600000.0
2009-04-24 15:04:00,79.775,79.795,79.765,79.79,125800000.0
2009-04-24 15:05:00,79.78,79.8,79.78,79.79,121000000.0
2009-04-24 15:06:00,79.79,79.86,79.765,79.86,130200000.0
2009-04-24 15:07:00,79.86,79.865,79.825,79.835,213400000.0
2009-04-24 15:08:00,79.835,79.91,79.835,79.9,195600000.0
2009-04-24 15:09:00,79.91,79.92,79.89,79.92,120800000.0
2009-04-24 15:10:00,79.92,79.96,79.91,79.93,279600000.0
2009-04-24 15:11:00,79.92,79.935,79.865,79.88,183200000.0
2009-04-24 15:12:00,79.87,79.93,79.87,79.93,211800000.0
2009-04-24 15:13:00,79.95,79.96,79.91,79.95,170200000.0
2009-04-24 15:14:00,79.94,79.96,79.915,79.95,179400000.0
2009-04-24 15:15:00,79.955,79.96,79.915,79.925,137600000.0
2009-04-24 15:16:00,79.92,79.95,79.9,79.945,139000000.0
2009-04-24 15:17:00,79.95,79.965,79.92,79.92,245600000.0
2009-04-24 15:18:00,79.91,79.925,79.9,79.91,270800000.0
2009-04-24 15:19:00,79.91,79.955,79.895,79.91,221199999.0
2009-04-24 15:20:00,79.91,79.95,79.905,79.93,195800000.0
2009-04-24 15:21:00,79.93,79.945,79.905,79.915,137000000.0
2009-04-24 15:22:00,79.88,79.995,79.88,79.985,163800000.0
2009-04-24 15:23:00,79.995,80.02,79.99,80.02,91800000.0
2009-04-24 15:24:00,80.02,80.06,80.01,80.05,286600000.0
2009-04-24 15:25:00,80.045,80.045,79.975,79.995,248800000.0
2009-04-24 15:26:00,79.99,80.04,79.985,80.04,163800000.0
2009-04-24 15:27:00,80.05,80.055,80.025,80.05,188200000.0
2009-04-24 15:28:00,80.055,80.07,80.045,80.06,194800000.0
2009-04-24 15:29:00,80.065,80.15,80.06,80.14,234000000.0
2009-04-24 15:30:00,80.13,80.145,80.09,80.14,308400000.0
2009-04-24 15:31:00,80.14,80.22,80.12,80.21,303600000.0
2009-04-24 15:32:00,80.21,80.23,80.175,80.18,264200000.0
2009-04-24 15:33:00,80.18,80.205,80.1,80.105,470200000.0
2009-04-24 15:34:00,80.105,80.2,80.08,80.19,397200000.0
2009-04-24 15:35:00,80.19,80.225,80.155,80.22,410200000.0
2009-04-24 15:36:00,80.22,80.22,80.15,80.165,384200000.0
2009-04-24 15:37:00,80.16,80.215,80.155,80.19,339200000.0
2009-04-24 15:38:00,80.185,80.185,80.14,80.16,357200000.0
2009-04-24 15:39:00,80.16,80.185,80.125,80.15,336400000.0
2009-04-24 15:40:00,80.145,80.22,80.12,80.12,439800000.0
2009-04-24 15:41:00,80.12,80.14,80.115,80.13,336600000.0
2009-04-24 15:42:00,80.13,80.18,80.12,80.175,278200000.0
2009-04-24 15:43:00,80.18,80.19,80.095,80.13,429000000.0
2009-04-24 15:44:00,80.13,80.195,80.065,80.185,366000000.0
2009-04-24 15:45:00,80.2,80.21,80.125,80.17,395600000.0
2009-04-24 15:46:00,80.175,80.175,80.125,80.15,352400000.0
2009-04-24 15:47:00,80.15,80.18,80.14,80.14,278000000.0
2009-04-24 15:48:00,80.14,80.18,80.135,80.17,212200000.0
2009-04-24 15:49:00,80.17,80.18,80.17,80.18,124000000.0
2009-04-24 15:50:00,80.18,80.22,80.135,80.21,282600000.0
2009-04-24 15:51:00,80.21,80.235,80.18,80.195,420800000.0
2009-04-24 15:52:00,80.18,80.19,80.175,80.175,147000000.0
2009-04-24 15:53:00,80.175,80.23,80.17,80.175,514000001.0
2009-04-24 15:54:00,80.17,80.22,80.14,80.19,437000000.0
2009-04-24 15:55:00,80.18,80.18,80.125,80.14,195400000.0
2009-04-24 15:56:00,80.13,80.2,80.125,80.19,206200000.0
2009-04-24 15:57:00,80.19,80.21,80.17,80.19,308800000.0
2009-04-24 15:58:00,80.19,80.19,80.13,80.13,337000000.0
2009-04-24 15:59:00,80.13,80.15,80.11,80.115,244800000.0
2009-04-24 16:00:00,80.125,80.27,80.125,80.22,428000000.0
2009-04-24 16:01:00,80.22,80.245,80.2,80.21,325600000.0
2009-04-24 16:02:00,80.21,80.305,80.21,80.305,290800000.0
2009-04-24 16:03:00,80.295,80.33,80.26,80.26,365800000.0
2009-04-24 16:04:00,80.26,80.3,80.25,80.255,359600000.0
2009-04-24 16:05:00,80.27,80.315,80.27,80.3,216800000.0
2009-04-24 16:06:00,80.3,80.325,80.26,80.275,356600000.0
2009-04-24 16:07:00,80.28,80.29,80.255,80.27,237400000.0
2009-04-24 16:08:00,80.27,80.325,80.26,80.31,166200000.0
2009-04-24 16:09:00,80.31,80.31,80.195,80.235,224600000.0
2009-04-24 16:10:00,80.24,80.24,80.22,80.24,161800000.0
2009-04-24 16:11:00,80.235,80.25,80.175,80.185,243200000.0
2009-04-24 16:12:00,80.18,80.19,80.15,80.175,325800000.0
2009-04-24 16:13:00,80.18,80.19,80.14,80.15,224800000.0
2009-04-24 16:14:00,80.16,80.16,80.13,80.14,103800000.0
2009-04-24 16:15:00,80.135,80.16,80.095,80.14,392600000.0
2009-04-24 16:16:00,80.14,80.18,80.135,80.14,158600000.0
2009-04-24 16:17:00,80.14,80.2,80.13,80.13,257600000.0
2009-04-24 16:18:00,80.125,80.2,80.115,80.18,274000000.0
2009-04-24 16:19:00,80.18,80.18,80.11,80.11,261800000.0
2009-04-24 16:20:00,80.1,80.16,80.09,80.11,306600000.0
2009-04-24 16:21:00,80.115,80.12,80.06,80.09,349600000.0
2009-04-24 16:22:00,80.09,80.125,80.045,80.05,174000000.0
2009-04-24 16:23:00,80.045,80.075,80.025,80.05,184000000.0
2009-04-24 16:24:00,80.04,80.05,80.02,80.035,138200000.0
2009-04-24 16:25:00,80.025,80.055,80.025,80.035,105000000.0
2009-04-24 16:26:00,80.04,80.05,79.99,80.02,229000000.0
2009-04-24 16:27:00,80.015,80.035,79.965,80.035,194600000.0
2009-04-24 16:28:00,80.035,80.17,80.035,80.15,307200000.0
2009-04-24 16:29:00,80.165,80.17,80.13,80.14,155600000.0
2009-04-24 16:30:00,80.14,80.165,80.14,80.155,169800000.0
2009-04-24 16:31:00,80.155,80.16,80.12,80.14,92400000.0
2009-04-24 16:32:00,80.14,80.21,80.14,80.2,130600000.0
2009-04-24 16:33:00,80.195,80.21,80.185,80.185,140200000.0
2009-04-24 16:34:00,80.19,80.19,80.15,80.185,111400000.0
2009-04-24 16:35:00,80.185,80.195,80.17,80.195,137200000.0
2009-04-24 16:36:00,80.195,80.275,80.195,80.275,191400000.0
2009-04-24 16:37:00,80.265,80.28,80.225,80.28,202600000.0
2009-04-24 16:38:00,80.28,80.28,80.235,80.265,127400000.0
2009-04-24 16:39:00,80.27,80.29,80.26,80.27,199400000.0
2009-04-24 16:40:00,80.29,80.325,80.29,80.325,106200000.0
2009-04-24 16:41:00,80.32,80.33,80.29,80.31,136600000.0
2009-04-24 16:42:00,80.305,80.31,80.275,80.285,106600000.0
2009-04-24 16:43:00,80.275,80.29,80.23,80.24,218800000.0
2009-04-24 16:44:00,80.245,80.245,80.185,80.185,155800000.0
2009-04-24 16:45:00,80.185,80.19,80.125,80.165,145000000.0
2009-04-24 16:46:00,80.17,80.225,80.155,80.225,127800000.0
2009-04-24 16:47:00,80.24,80.27,80.2,80.225,226000000.0
2009-04-24 16:48:00,80.23,80.33,80.225,80.325,190400000.0
2009-04-24 16:49:00,80.315,80.33,80.26,80.28,206400000.0
2009-04-24 16:50:00,80.28,80.29,80.25,80.25,163800000.0
2009-04-24 16:51:00,80.26,80.31,80.25,80.29,221200000.0
2009-04-24 16:52:00,80.31,80.36,80.3,80.34,137400000.0
2009-04-24 16:53:00,80.33,80.36,80.3,80.3,331000000.0
2009-04-24 16:54:00,80.31,80.32,80.28,80.28,242000000.0
2009-04-24 16:55:00,80.29,80.3,80.26,80.29,248400000.0
2009-04-24 16:56:00,80.295,80.31,80.23,80.25,217200000.0
2009-04-24 16:57:00,80.245,80.29,80.245,80.28,175200000.0
2009-04-24 16:58:00,80.27,80.3,80.23,80.29,212400000.0
2009-04-24 16:59:00,80.3,80.495,80.3,80.425,277000000.0
2009-04-24 17:00:00,80.44,80.44,80.355,80.41,217600000.0
2009-04-24 17:01:00,80.42,80.5,80.41,80.46,261600000.0
2009-04-24 17:02:00,80.465,80.465,80.38,80.385,204800000.0
2009-04-24 17:03:00,80.385,80.43,80.385,80.425,192800000.0
2009-04-24 17:04:00,80.425,80.48,80.41,80.45,309400000.0
2009-04-24 17:05:00,80.45,80.455,80.39,80.42,405600000.0
2009-04-24 17:06:00,80.415,80.435,80.395,80.42,385400000.0
2009-04-24 17:07:00,80.425,80.445,80.41,80.415,167000000.0
2009-04-24 17:08:00,80.42,80.47,80.42,80.47,165200000.0
2009-04-24 17:09:00,80.47,80.49,80.41,80.42,258200000.0
2009-04-24 17:10:00,80.42,80.475,80.42,80.475,83600000.0
2009-04-24 17:11:00,80.475,80.52,80.41,80.425,248199999.0
2009-04-24 17:12:00,80.43,80.44,80.395,80.4,166800000.0
2009-04-24 17:13:00,80.4,80.42,80.38,80.41,158200000.0
2009-04-24 17:14:00,80.43,80.45,80.4,80.42,292800000.0
2009-04-24 17:15:00,80.41,80.47,80.405,80.455,277600000.0
2009-04-24 17:16:00,80.46,80.51,80.43,80.505,308000000.0
2009-04-24 17:17:00,80.505,80.515,80.475,80.48,261600000.0
2009-04-24 17:18:00,80.485,80.51,80.445,80.445,312600000.0
2009-04-24 17:19:00,80.455,80.47,80.435,80.45,145400000.0
2009-04-24 17:20:00,80.45,80.45,80.41,80.41,299000000.0
2009-04-24 17:21:00,80.405,80.425,80.375,80.42,253400000.0
2009-04-24 17:22:00,80.425,80.43,80.365,80.425,429200000.0
2009-04-24 17:23:00,80.435,80.435,80.41,80.43,376400000.0
2009-04-24 17:24:00,80.425,80.445,80.415,80.435,445600000.0
2009-04-24 17:25:00,80.425,80.435,80.4,80.405,502400000.0
2009-04-24 17:26:00,80.395,80.405,80.365,80.405,203800000.0
2009-04-24 17:27:00,80.41,80.41,80.385,80.405,210400000.0
2009-04-24 17:28:00,80.405,80.44,80.405,80.43,168800000.0
2009-04-24 17:29:00,80.43,80.485,80.42,80.47,411400000.0
2009-04-24 17:30:00,80.475,80.5,80.45,80.47,597400000.0
2009-04-24 17:31:00,80.47,80.48,80.435,80.435,305200000.0
2009-04-24 17:32:00,80.44,80.48,80.435,80.48,225800000.0
2009-04-24 17:33:00,80.475,80.48,80.445,80.46,268200000.0
2009-04-24 17:34:00,80.465,80.495,80.46,80.49,170200000.0
2009-04-24 17:35:00,80.485,80.53,80.485,80.505,250400000.0
2009-04-24 17:36:00,80.505,80.515,80.485,80.485,339400000.0
2009-04-24 17:37:00,80.48,80.585,80.48,80.545,352000000.0
2009-04-24 17:38:00,80.54,80.57,80.525,80.555,353000000.0
2009-04-24 17:39:00,80.545,80.55,80.5,80.505,156200000.0
2009-04-24 17:40:00,80.51,80.515,80.48,80.48,130200000.0
2009-04-24 17:41:00,80.485,80.56,80.48,80.54,137400000.0
2009-04-24 17:42:00,80.55,80.57,80.54,80.54,143600000.0
2009-04-24 17:43:00,80.54,80.56,80.45,80.49,299600000.0
2009-04-24 17:44:00,80.49,80.49,80.455,80.47,175800000.0
2009-04-24 17:45:00,80.455,80.56,80.455,80.5,371600000.0
2009-04-24 17:46:00,80.51,80.52,80.455,80.465,273400000.0
2009-04-24 17:47:00,80.47,80.505,80.47,80.48,72400000.0
2009-04-24 17:48:00,80.475,80.495,80.465,80.49,71600000.0
2009-04-24 17:49:00,80.495,80.5,80.435,80.445,171000000.0
2009-04-24 17:50:00,80.45,80.45,80.405,80.41,319800000.0
2009-04-24 17:51:00,80.41,80.41,80.365,80.365,327200000.0
2009-04-24 17:52:00,80.365,80.405,80.355,80.37,318600000.0
2009-04-24 17:53:00,80.37,80.41,80.325,80.34,314600000.0
2009-04-24 17:54:00,80.335,80.35,80.32,80.35,102200000.0
2009-04-24 17:55:00,80.34,80.35,80.28,80.28,243200000.0
2009-04-24 17:56:00,80.285,80.32,80.23,80.24,255000000.0
2009-04-24 17:57:00,80.23,80.26,80.23,80.255,261800000.0
2009-04-24 17:58:00,80.25,80.255,80.18,80.21,277000000.0
2009-04-24 17:59:00,80.21,80.255,80.21,80.25,188400000.0
2009-04-24 18:00:00,80.27,80.31,80.24,80.305,248200000.0
2009-04-24 18:01:00,80.305,80.31,80.21,80.21,352800000.0
2009-04-24 18:02:00,80.21,80.24,80.16,80.24,207800000.0
2009-04-24 18:03:00,80.24,80.275,80.225,80.25,277800000.0
2009-04-24 18:04:00,80.24,80.25,80.23,80.24,314400000.0
2009-04-24 18:05:00,80.24,80.31,80.24,80.31,209200000.0
2009-04-24 18:06:00,80.305,80.325,80.285,80.305,180000000.0
2009-04-24 18:07:00,80.305,80.31,80.295,80.305,108000000.0
2009-04-24 18:08:00,80.305,80.31,80.295,80.3,85800000.0
2009-04-24 18:09:00,80.3,80.33,80.29,80.33,160000000.0
2009-04-24 18:10:00,80.33,80.33,80.31,80.325,99400000.0
2009-04-24 18:11:00,80.315,80.315,80.295,80.31,65400000.0
2009-04-24 18:12:00,80.31,80.33,80.3,80.31,235600000.0
2009-04-24 18:13:00,80.31,80.335,80.295,80.305,119400000.0
2009-04-24 18:14:00,80.315,80.335,80.305,80.31,224400000.0
2009-04-24 18:15:00,80.31,80.315,80.3,80.31,78400000.0
2009-04-24 18:16:00,80.31,80.31,80.26,80.26,175600000.0
2009-04-24 18:17:00,80.26,80.26,80.22,80.26,294600000.0
2009-04-24 18:18:00,80.26,80.26,80.225,80.235,70000000.0
2009-04-24 18:19:00,80.235,80.26,80.235,80.25,176800000.0
2009-04-24 18:20:00,80.255,80.26,80.23,80.245,164800000.0
2009-04-24 18:21:00,80.24,80.25,80.23,80.23,183400000.0
2009-04-24 18:22:00,80.23,80.24,80.2,80.22,175800000.0
2009-04-24 18:23:00,80.22,80.25,80.185,80.185,232000000.0
2009-04-24 18:24:00,80.185,80.205,80.175,80.2,321000000.0
2009-04-24 18:25:00,80.205,80.22,80.205,80.215,116400000.0
2009-04-24 18:26:00,80.2,80.21,80.185,80.21,234200000.0
2009-04-24 18:27:00,80.21,80.21,80.175,80.175,186600000.0
2009-04-24 18:28:00,80.175,80.21,80.175,80.2,88200000.0
2009-04-24 18:29:00,80.2,80.215,80.175,80.18,84800000.0
2009-04-24 18:30:00,80.175,80.175,80.105,80.15,258400000.0
2009-04-24 18:31:00,80.15,80.16,80.125,80.15,186200000.0
2009-04-24 18:32:00,80.14,80.17,80.14,80.17,82000000.0
2009-04-24 18:33:00,80.17,80.215,80.165,80.21,123400000.0
2009-04-24 18:34:00,80.21,80.21,80.15,80.16,287000000.0
2009-04-24 18:35:00,80.165,80.18,80.155,80.18,97600000.0
2009-04-24 18:36:00,80.18,80.22,80.18,80.185,184200000.0
2009-04-24 18:37:00,80.185,80.21,80.175,80.185,208200000.0
2009-04-24 18:38:00,80.185,80.195,80.16,80.19,120200000.0
2009-04-24 18:39:00,80.195,80.195,80.18,80.18,47200000.0
2009-04-24 18:40:00,80.185,80.205,80.135,80.165,270600000.0
2009-04-24 18:41:00,80.165,80.17,80.15,80.16,188800000.0
2009-04-24 18:42:00,80.17,80.19,80.13,80.13,235800000.0
2009-04-24 18:43:00,80.13,80.135,80.11,80.11,335200000.0
2009-04-24 18:44:00,80.12,80.12,80.055,80.07,420600000.0
2009-04-24 18:45:00,80.07,80.09,80.06,80.075,168200000.0
2009-04-24 18:46:00,80.08,80.08,80.07,80.075,87000000.0
2009-04-24 18:47:00,80.095,80.12,80.095,80.105,235600000.0
2009-04-24 18:48:00,80.11,80.11,80.07,80.07,386000000.0
2009-04-24 18:49:00,80.065,80.09,80.055,80.09,247400000.0
2009-04-24 18:50:00,80.09,80.11,80.05,80.095,383600000.0
2009-04-24 18:51:00,80.095,80.12,80.09,80.105,192800000.0
2009-04-24 18:52:00,80.115,80.16,80.115,80.145,407600000.0
2009-04-24 18:53:00,80.145,80.15,80.07,80.075,423000000.0
2009-04-24 18:54:00,80.065,80.085,80.055,80.075,220600000.0
2009-04-24 18:55:00,80.075,80.1,80.07,80.07,268400000.0
2009-04-24 18:56:00,80.07,80.1,80.07,80.1,157200000.0
2009-04-24 18:57:00,80.1,80.11,80.08,80.08,109200000.0
2009-04-24 18:58:00,80.085,80.125,80.075,80.115,323600000.0
2009-04-24 18:59:00,80.115,80.115,80.05,80.05,292400000.0
2009-04-24 19:00:00,80.07,80.09,80.06,80.08,256000000.0
2009-04-24 19:01:00,80.08,80.13,80.06,80.125,335200000.0
2009-04-24 19:02:00,80.13,80.15,80.115,80.13,111600000.0
2009-04-24 19:03:00,80.13,80.13,80.1,80.105,510200000.0
2009-04-24 19:04:00,80.105,80.14,80.095,80.14,276000000.0
2009-04-24 19:05:00,80.14,80.14,80.12,80.135,196000000.0
2009-04-24 19:06:00,80.13,80.13,80.085,80.085,174800000.0
2009-04-24 19:07:00,80.085,80.085,80.065,80.08,64600000.0
2009-04-24 19:08:00,80.085,80.1,80.08,80.1,86800000.0
2009-04-24 19:09:00,80.095,80.105,80.095,80.1,95000000.0
2009-04-24 19:10:00,80.105,80.105,80.08,80.1,206800000.0
2009-04-24 19:11:00,80.095,80.125,80.095,80.105,189600000.0
2009-04-24 19:12:00,80.105,80.13,80.09,80.11,384600000.0
2009-04-24 19:13:00,80.105,80.11,80.065,80.08,202800000.0
2009-04-24 19:14:00,80.075,80.08,80.06,80.07,108000000.0
2009-04-24 19:15:00,80.075,80.09,80.06,80.085,94600000.0
2009-04-24 19:16:00,80.075,80.135,80.075,80.13,199800000.0
2009-04-24 19:17:00,80.115,80.115,80.11,80.11,26600000.0
2009-04-24 19:18:00,80.11,80.135,80.11,80.13,135600000.0
2009-04-24 19:19:00,80.135,80.16,80.135,80.16,41400000.0
2009-04-24 19:20:00,80.155,80.165,80.13,80.13,229600000.0
2009-04-24 19:21:00,80.135,80.14,80.13,80.13,89000000.0
2009-04-24 19:22:00,80.13,80.135,80.12,80.125,77800000.0
2009-04-24 19:23:00,80.125,80.155,80.125,80.155,228200000.0
2009-04-24 19:24:00,80.155,80.185,80.155,80.16,130800000.0
2009-04-24 19:25:00,80.16,80.16,80.145,80.145,80000000.0
2009-04-24 19:26:00,80.145,80.145,80.07,80.105,346600000.0
2009-04-24 19:27:00,80.105,80.165,80.105,80.16,268200000.0
2009-04-24 19:28:00,80.155,80.165,80.135,80.135,125400000.0
2009-04-24 19:29:00,80.14,80.14,80.09,80.11,301200000.0
2009-04-24 19:30:00,80.11,80.12,80.075,80.075,207400000.0
2009-04-24 19:31:00,80.07,80.075,80.05,80.055,164000000.0
2009-04-24 19:32:00,80.06,80.085,80.05,80.085,210400000.0
2009-04-24 19:33:00,80.085,80.095,80.075,80.09,382000000.0
2009-04-24 19:34:00,80.09,80.09,80.02,80.035,557400000.0
2009-04-24 19:35:00,80.03,80.04,80.005,80.025,389800000.0
2009-04-24 19:36:00,80.025,80.03,80.005,80.005,82000000.0
2009-04-24 19:37:00,80.005,80.015,79.98,79.98,151600000.0
2009-04-24 19:38:00,80.0,80.03,79.985,80.03,82600000.0
2009-04-24 19:39:00,80.01,80.035,79.975,80.03,303800000.0
2009-04-24 19:40:00,80.03,80.06,80.02,80.06,213200000.0
2009-04-24 19:41:00,80.055,80.055,80.035,80.055,189600000.0
2009-04-24 19:42:00,80.05,80.065,80.05,80.06,215400000.0
2009-04-24 19:43:00,80.06,80.085,80.055,80.085,186000000.0
2009-04-24 19:44:00,80.085,80.085,80.05,80.05,283600000.0
2009-04-24 19:45:00,80.05,80.06,80.045,80.06,92000000.0
2009-04-24 19:46:00,80.065,80.08,80.06,80.075,142400000.0
2009-04-24 19:47:00,80.07,80.07,80.07,80.07,3200000.0
2009-04-24 19:48:00,80.07,80.075,80.04,80.04,188000000.0
2009-04-24 19:49:00,80.05,80.05,80.035,80.035,21200000.0
2009-04-24 19:50:00,80.045,80.05,80.04,80.045,102800000.0
2009-04-24 19:51:00,80.05,80.06,80.04,80.055,366200000.0
2009-04-24 19:52:00,80.055,80.06,80.02,80.025,264400000.0
2009-04-24 19:53:00,80.025,80.025,80.01,80.015,203000000.0
2009-04-24 19:54:00,80.01,80.1,80.005,80.1,240600000.0
2009-04-24 19:55:00,80.1,80.11,80.07,80.085,436800000.0
2009-04-24 19:56:00,80.09,80.09,80.06,80.07,322000000.0
2009-04-24 19:57:00,80.065,80.11,80.055,80.11,344800000.0
2009-04-24 19:58:00,80.11,80.17,80.08,80.145,298800000.0
2009-04-24 19:59:00,80.145,80.15,80.075,80.135,550400000.0
2009-04-24 20:00:00,80.13,80.135,80.04,80.1,248600000.0
2009-04-24 20:01:00,80.1,80.19,80.07,80.15,252400000.0
2009-04-24 20:02:00,80.13,80.24,80.13,80.24,215200000.0
2009-04-24 20:03:00,80.245,80.34,80.19,80.215,350400000.0
2009-04-24 20:04:00,80.235,80.28,80.19,80.25,458400000.0
2009-04-24 20:05:00,80.245,80.315,80.2,80.21,414600000.0
2009-04-24 20:06:00,80.21,80.23,80.15,80.195,457800000.0
2009-04-24 20:07:00,80.195,80.2,80.075,80.095,303000000.0
2009-04-24 20:08:00,80.095,80.185,80.065,80.145,336400000.0
2009-04-24 20:09:00,80.145,80.145,80.02,80.1,344000000.0
2009-04-24 20:10:00,80.1,80.14,80.075,80.11,322200000.0
2009-04-24 20:11:00,80.11,80.155,80.095,80.13,265800000.0
2009-04-24 20:12:00,80.12,80.12,80.005,80.005,378000000.0
2009-04-24 20:13:00,79.995,80.1,79.98,80.085,304800000.0
2009-04-24 20:14:00,80.08,80.08,80.01,80.06,316800000.0
2009-04-24 20:15:00,80.07,80.14,80.04,80.045,297400000.0
2009-04-24 20:16:00,80.045,80.15,80.04,80.125,283000000.0
2009-04-24 20:17:00,80.135,80.14,80.065,80.09,320200000.0
2009-04-24 20:18:00,80.095,80.14,80.085,80.11,316200000.0
2009-04-24 20:19:00,80.105,80.13,80.1,80.11,199600000.0
2009-04-24 20:20:00,80.1,80.115,80.085,80.105,257200000.0
2009-04-24 20:21:00,80.1,80.14,80.09,80.12,284800000.0
2009-04-24 20:22:00,80.12,80.13,80.09,80.09,321600000.0
2009-04-24 20:23:00,80.1,80.12,80.095,80.095,132000000.0
2009-04-24 20:24:00,80.1,80.125,80.075,80.1,230200000.0
2009-04-24 20:25:00,80.1,80.12,80.1,80.115,123800000.0
2009-04-24 20:26:00,80.1,80.1,80.075,80.09,214000000.0
2009-04-24 20:27:00,80.085,80.18,80.08,80.16,264000000.0
2009-04-24 20:28:00,80.17,80.17,80.125,80.13,240200000.0
2009-04-24 20:29:00,80.13,80.25,80.13,80.25,232200000.0
2009-04-24 20:30:00,80.25,80.32,80.25,80.25,275800000.0
2009-04-24 20:31:00,80.25,80.25,80.18,80.215,244400001.0
2009-04-24 20:32:00,80.22,80.245,80.195,80.235,336400000.0
2009-04-24 20:33:00,80.235,80.285,80.235,80.285,277200000.0
2009-04-24 20:34:00,80.285,80.29,80.27,80.29,174200000.0
2009-04-24 20:35:00,80.29,80.335,80.29,80.295,406600000.0
2009-04-24 20:36:00,80.295,80.3,80.265,80.275,274000000.0
2009-04-24 20:37:00,80.27,80.27,80.245,80.265,230400000.0
2009-04-24 20:38:00,80.265,80.275,80.25,80.27,199600000.0
2009-04-24 20:39:00,80.27,80.295,80.245,80.27,344000000.0
2009-04-24 20:40:00,80.27,80.28,80.235,80.24,248400000.0
2009-04-24 20:41:00,80.24,80.27,80.23,80.24,405600000.0
2009-04-24 20:42:00,80.24,80.245,80.21,80.24,328000000.0
2009-04-24 20:43:00,80.24,80.245,80.22,80.235,184200000.0
2009-04-24 20:44:00,80.235,80.27,80.23,80.245,281800000.0
2009-04-24 20:45:00,80.25,80.345,80.25,80.34,459600000.0
2009-04-24 20:46:00,80.345,80.345,80.31,80.31,193400000.0
2009-04-24 20:47:00,80.31,80.315,80.29,80.295,111000000.0
2009-04-24 20:48:00,80.29,80.315,80.225,80.235,357000000.0
2009-04-24 20:49:00,80.235,80.235,80.14,80.17,423600000.0
2009-04-24 20:50:00,80.185,80.245,80.185,80.225,230800000.0
2009-04-24 20:51:00,80.225,80.235,80.22,80.225,134400000.0
2009-04-24 20:52:00,80.225,80.26,80.225,80.255,171400000.0
2009-04-24 20:53:00,80.25,80.255,80.24,80.24,101800000.0
2009-04-24 20:54:00,80.24,80.28,80.24,80.275,149200000.0
2009-04-24 20:55:00,80.29,80.295,80.265,80.285,286400000.0
2009-04-24 20:56:00,80.285,80.315,80.28,80.305,156200000.0
2009-04-24 20:57:00,80.31,80.36,80.305,80.355,262400000.0
2009-04-24 20:58:00,80.36,80.365,80.325,80.35,306800000.0
2009-04-24 20:59:00,80.35,80.35,80.305,80.33,369400000.0
2009-04-24 21:00:00,80.335,80.36,80.325,80.325,182400000.0
2009-04-24 21:01:00,80.34,80.34,80.32,80.32,184400000.0
2009-04-24 21:02:00,80.32,80.33,80.3,80.305,95000000.0
2009-04-24 21:03:00,80.305,80.315,80.28,80.28,129800000.0
2009-04-24 21:04:00,80.29,80.315,80.285,80.31,47600000.0
2009-04-24 21:05:00,80.305,80.32,80.295,80.31,212000000.0
2009-04-24 21:06:00,80.305,80.315,80.27,80.275,127400000.0
2009-04-24 21:07:00,80.28,80.31,80.28,80.31,10600000.0
2009-04-24 21:08:00,80.315,80.345,80.315,80.34,180200000.0
2009-04-24 21:09:00,80.36,80.37,80.29,80.33,261400000.0
2009-04-24 21:10:00,80.33,80.34,80.305,80.315,135600000.0
2009-04-24 21:11:00,80.315,80.325,80.29,80.32,66000000.0
2009-04-24 21:12:00,80.32,80.35,80.31,80.35,79000000.0
2009-04-24 21:13:00,80.35,80.35,80.29,80.29,97200000.0
2009-04-24 21:14:00,80.28,80.335,80.24,80.335,267200000.0
2009-04-24 21:15:00,80.335,80.365,80.3,80.355,49200000.0
2009-04-24 21:16:00,80.34,80.365,80.305,80.31,91200000.0
2009-04-24 21:17:00,80.31,80.31,80.295,80.3,76000000.0
2009-04-24 21:18:00,80.3,80.3,80.28,80.28,25200000.0
2009-04-24 21:19:00,80.29,80.3,80.28,80.29,41600000.0
2009-04-24 21:20:00,80.29,80.31,80.28,80.29,122600000.0
2009-04-24 21:21:00,80.29,80.29,80.275,80.29,37600000.0
2009-04-24 21:22:00,80.28,80.285,80.2,80.26,181800000.0
2009-04-24 21:23:00,80.265,80.28,80.26,80.28,114400000.0
2009-04-24 21:24:00,80.285,80.305,80.28,80.28,34400000.0
2009-04-24 21:25:00,80.28,80.28,80.26,80.26,54400000.0
2009-04-24 21:26:00,80.26,80.265,80.235,80.25,48600000.0
2009-04-24 21:27:00,80.25,80.26,80.25,80.26,19400000.0
2009-04-24 21:28:00,80.28,80.28,80.26,80.275,35000000.0
2009-04-24 21:29:00,80.275,80.28,80.27,80.275,10200000.0
2009-04-24 21:30:00,80.27,80.325,80.265,80.325,76600000.0
2009-04-24 21:31:00,80.32,80.33,80.32,80.325,64200000.0
2009-04-24 21:32:00,80.325,80.335,80.305,80.31,137400000.0
2009-04-24 21:33:00,80.31,80.32,80.3,80.32,64000000.0
2009-04-24 21:34:00,80.335,80.375,80.335,80.34,63600000.0
2009-04-24 21:35:00,80.34,80.345,80.275,80.33,229000000.0
2009-04-24 21:36:00,80.31,80.335,80.29,80.31,90000000.0
2009-04-24 21:37:00,80.315,80.33,80.295,80.295,171600000.0
2009-04-24 21:38:00,80.295,80.295,80.27,80.275,123200000.0
2009-04-24 21:39:00,80.275,80.275,80.155,80.155,264999999.0
2009-04-24 21:40:00,80.18,80.235,80.18,80.23,221200000.0
2009-04-24 21:41:00,80.23,80.27,80.23,80.26,79600000.0
2009-04-24 21:42:00,80.26,80.27,80.25,80.265,85800000.0
2009-04-24 21:43:00,80.27,80.32,80.25,80.285,108600000.0
2009-04-24 21:44:00,80.29,80.315,80.275,80.3,96000000.0
2009-04-24 21:45:00,80.3,80.41,80.3,80.365,251600000.0
2009-04-24 21:46:00,80.375,80.38,80.35,80.375,137800000.0
2009-04-24 21:47:00,80.38,80.38,80.32,80.34,58800000.0
2009-04-24 21:48:00,80.335,80.335,80.29,80.325,102600000.0
2009-04-24 21:49:00,80.325,80.325,80.3,80.32,64200000.0
2009-04-24 21:50:00,80.32,80.325,80.3,80.31,146000000.0
2009-04-24 21:51:00,80.315,80.35,80.315,80.35,90200000.0
2009-04-24 21:52:00,80.35,80.38,80.35,80.38,85400000.0
2009-04-24 21:53:00,80.375,80.385,80.355,80.36,137200000.0
2009-04-24 21:54:00,80.345,80.355,80.275,80.29,392800000.0
2009-04-24 21:55:00,80.29,80.29,80.265,80.27,288000000.0
2009-04-24 21:56:00,80.27,80.27,80.25,80.255,186000000.0
2009-04-24 21:57:00,80.265,80.275,80.25,80.265,220000000.0
2009-04-24 21:58:00,80.265,80.275,80.245,80.27,229200000.0
2009-04-24 21:59:00,80.265,80.28,80.25,80.27,337200000.0
2009-04-24 22:00:00,80.27,80.305,80.27,80.305,152600000.0
2009-04-24 22:01:00,80.305,80.315,80.275,80.3,157400000.0
2009-04-24 22:02:00,80.3,80.3,80.26,80.27,161800000.0
2009-04-24 22:03:00,80.27,80.285,80.265,80.27,135600000.0
2009-04-24 22:04:00,80.27,80.28,80.26,80.26,84600000.0
2009-04-24 22:05:00,80.265,80.265,80.25,80.25,84000000.0
2009-04-24 22:06:00,80.25,80.265,80.25,80.25,36000000.0
2009-04-24 22:07:00,80.24,80.24,80.205,80.205,48000000.0
2009-04-24 22:08:00,80.215,80.22,80.205,80.215,39800000.0
2009-04-24 22:09:00,80.21,80.225,80.21,80.22,6200000.0
2009-04-24 22:10:00,80.245,80.245,80.21,80.235,181400000.0
2009-04-24 22:11:00,80.25,80.26,80.21,80.21,140000000.0
2009-04-24 22:12:00,80.225,80.235,80.16,80.205,152200000.0
2009-04-24 22:13:00,80.22,80.235,80.2,80.2,66200000.0
2009-04-24 22:14:00,80.21,80.21,80.2,80.2,15800000.0
2009-04-24 22:15:00,80.2,80.205,80.19,80.205,25200000.0
2009-04-24 22:16:00,80.21,80.21,80.18,80.19,82600000.0
2009-04-24 22:17:00,80.19,80.22,80.18,80.21,106200000.0
2009-04-24 22:18:00,80.21,80.23,80.205,80.22,51800000.0
2009-04-24 22:19:00,80.22,80.24,80.22,80.23,68200000.0
2009-04-24 22:20:00,80.24,80.25,80.23,80.245,54200000.0
2009-04-24 22:21:00,80.235,80.235,80.23,80.235,12600000.0
2009-04-24 22:22:00,80.235,80.235,80.235,80.235,1000000.0
2009-04-24 22:23:00,80.23,80.24,80.22,80.24,8600000.0
2009-04-24 22:24:00,80.24,80.24,80.23,80.235,38800000.0
2009-04-24 22:25:00,80.235,80.27,80.225,80.27,126400000.0
2009-04-24 22:26:00,80.27,80.27,80.255,80.265,26000000.0
2009-04-24 22:27:00,80.275,80.275,80.265,80.27,18600000.0
2009-04-24 22:28:00,80.275,80.28,80.255,80.26,39400000.0
2009-04-24 22:29:00,80.255,80.27,80.22,80.22,39600000.0
2009-04-24 22:30:00,80.23,80.275,80.21,80.27,107200000.0
2009-04-24 22:31:00,80.28,80.28,80.24,80.25,135400000.0
2009-04-24 22:32:00,80.24,80.26,80.24,80.25,41600000.0
2009-04-24 22:33:00,80.255,80.26,80.245,80.26,28600000.0
2009-04-24 22:34:00,80.245,80.245,80.24,80.24,4000000.0
2009-04-24 22:35:00,80.24,80.25,80.24,80.25,29000000.0
2009-04-24 22:36:00,80.24,80.26,80.24,80.24,9400000.0
2009-04-24 22:37:00,80.23,80.235,80.215,80.22,46800000.0
2009-04-24 22:38:00,80.22,80.22,80.22,80.22,1000000.0
2009-04-24 22:39:00,80.215,80.22,80.18,80.18,34200000.0
2009-04-24 22:40:00,80.18,80.19,80.17,80.17,39800000.0
2009-04-24 22:41:00,80.17,80.185,80.17,80.17,27600000.0
2009-04-24 22:42:00,80.18,80.18,80.17,80.17,16200000.0
2009-04-24 22:43:00,80.18,80.18,80.17,80.18,10600000.0
2009-04-24 22:44:00,80.18,80.18,80.13,80.13,16600000.0
2009-04-24 22:45:00,80.14,80.15,80.12,80.13,78800000.0
2009-04-24 22:46:00,80.14,80.14,80.13,80.13,30400000.0
2009-04-24 22:47:00,80.13,80.165,80.13,80.165,19800000.0
2009-04-24 22:48:00,80.185,80.205,80.17,80.195,26800000.0
2009-04-24 22:49:00,80.16,80.2,80.16,80.2,43400000.0
2009-04-24 22:50:00,80.2,80.25,80.2,80.235,26800000.0
2009-04-24 22:51:00,80.24,80.265,80.23,80.265,43200000.0
2009-04-24 22:52:00,80.26,80.285,80.25,80.25,119400000.0
2009-04-24 22:53:00,80.275,80.275,80.25,80.25,25600000.0
2009-04-24 22:54:00,80.3,80.3,80.29,80.29,24000000.0
2009-04-24 22:55:00,80.295,80.32,80.295,80.32,42200000.0
2009-04-24 22:56:00,80.32,80.325,80.285,80.285,148400000.0
2009-04-24 22:57:00,80.29,80.295,80.235,80.265,81800000.0
2009-04-24 22:58:00,80.255,80.305,80.255,80.305,77200000.0
2009-04-24 22:59:00,80.29,80.3,80.26,80.295,59200000.0
2009-04-26 23:01:00,79.86,79.86,79.845,79.86,6600000.0
2009-04-26 23:02:00,79.855,79.855,79.83,79.845,13200000.0
2009-04-26 23:03:00,79.855,79.855,79.85,79.85,4400000.0
2009-04-26 23:04:00,79.845,79.845,79.825,79.825,15400000.0
2009-04-26 23:05:00,79.825,79.835,79.825,79.83,11000000.0
2009-04-26 23:06:00,79.82,79.82,79.82,79.82,1600000.0
2009-04-26 23:07:00,79.84,79.84,79.8,79.8,10400000.0
2009-04-26 23:08:00,79.835,79.835,79.775,79.78,37800000.0
2009-04-26 23:09:00,79.825,79.835,79.78,79.795,28600000.0
2009-04-26 23:10:00,79.795,79.795,79.78,79.78,11400000.0
2009-04-26 23:11:00,79.775,79.785,79.775,79.785,11000000.0
2009-04-26 23:12:00,79.775,79.775,79.77,79.775,6600000.0
2009-04-26 23:13:00,79.785,79.805,79.785,79.805,15600000.0
2009-04-26 23:14:00,79.84,79.845,79.795,79.805,27200000.0
2009-04-26 23:15:00,79.805,79.805,79.805,79.805,8800000.0
2009-04-26 23:16:00,79.805,79.805,79.8,79.805,14200000.0
2009-04-26 23:17:00,79.8,79.8,79.8,79.8,6400000.0
2009-04-26 23:18:00,79.805,79.805,79.8,79.8,7600000.0
2009-04-26 23:19:00,79.785,79.8,79.755,79.78,23200000.0
2009-04-26 23:20:00,79.8,79.805,79.79,79.79,9800000.0
2009-04-26 23:21:00,79.79,79.79,79.79,79.79,3200000.0
2009-04-26 23:22:00,79.79,79.895,79.79,79.865,16000000.0
2009-04-26 23:23:00,79.865,79.865,79.865,79.865,1000000.0
2009-04-26 23:24:00,79.875,79.875,79.875,79.875,1000000.0
2009-04-26 23:26:00,79.885,79.885,79.87,79.87,4600000.0
2009-04-26 23:27:00,79.86,79.86,79.795,79.795,7800000.0
2009-04-26 23:28:00,79.8,79.8,79.8,79.8,1000000.0
2009-04-26 23:30:00,79.845,79.865,79.795,79.865,13200000.0
2009-04-26 23:31:00,79.865,79.87,79.865,79.87,4000000.0
2009-04-26 23:32:00,79.885,79.89,79.88,79.89,8000000.0
2009-04-26 23:33:00,79.89,79.89,79.885,79.89,4000000.0
2009-04-26 23:34:00,79.89,79.89,79.89,79.89,3000000.0
2009-04-26 23:35:00,79.9,79.9,79.895,79.9,5000000.0
2009-04-26 23:36:00,79.91,79.94,79.91,79.92,9000000.0
2009-04-26 23:37:00,79.93,79.93,79.89,79.905,4600000.0
2009-04-26 23:38:00,79.93,79.97,79.93,79.935,20800000.0
2009-04-26 23:39:00,79.945,79.945,79.9,79.91,15000000.0
2009-04-26 23:40:00,79.915,79.915,79.915,79.915,1000000.0
2009-04-26 23:42:00,79.915,79.915,79.915,79.915,2000000.0
2009-04-26 23:46:00,79.915,79.915,79.905,79.905,3000000.0
2009-04-26 23:50:00,79.9,79.9,79.9,79.9,1000000.0
2009-04-26 23:52:00,79.89,79.89,79.89,79.89,1000000.0
2009-04-26 23:53:00,79.895,79.9,79.895,79.895,8200000.0
2009-04-26 23:54:00,79.895,79.895,79.89,79.89,3200000.0
2009-04-26 23:56:00,79.89,79.925,79.89,79.915,12800000.0
2009-04-26 23:57:00,79.915,79.915,79.915,79.915,1000000.0
2009-04-26 23:59:00,79.925,79.94,79.925,79.935,19000000.0
2009-04-27 00:00:00,79.925,79.925,79.915,79.925,16000000.0
2009-04-27 00:01:00,79.92,79.93,79.91,79.925,23200000.0
2009-04-27 00:02:00,79.92,79.955,79.9,79.915,45000000.0
2009-04-27 00:03:00,79.91,79.94,79.9,79.91,38200000.0
2009-04-27 00:04:00,79.905,79.905,79.88,79.88,15000000.0
2009-04-27 00:05:00,79.875,79.875,79.83,79.83,27600000.0
2009-04-27 00:06:00,79.835,79.84,79.83,79.83,23000000.0
2009-04-27 00:07:00,79.83,79.88,79.82,79.83,63800000.0
2009-04-27 00:08:00,79.84,79.86,79.83,79.86,26800000.0
2009-04-27 00:09:00,79.85,79.865,79.84,79.85,26800000.0
2009-04-27 00:10:00,79.845,79.85,79.8,79.825,46800000.0
2009-04-27 00:11:00,79.82,79.825,79.805,79.825,36800000.0
2009-04-27 00:12:00,79.825,79.825,79.805,79.82,14800000.0
2009-04-27 00:13:00,79.82,79.82,79.795,79.8,10000000.0
2009-04-27 00:14:00,79.795,79.805,79.79,79.79,17000000.0
2009-04-27 00:15:00,79.79,79.795,79.785,79.795,6000000.0
2009-04-27 00:16:00,79.8,79.82,79.8,79.81,14600000.0
2009-04-27 00:17:00,79.815,79.83,79.815,79.83,17600000.0
2009-04-27 00:18:00,79.83,79.84,79.83,79.84,18400000.0
2009-04-27 00:19:00,79.84,79.885,79.83,79.885,24000000.0
2009-04-27 00:20:00,79.875,79.875,79.815,79.83,30000000.0
2009-04-27 00:21:00,79.825,79.845,79.82,79.825,20200000.0
2009-04-27 00:22:00,79.815,79.825,79.815,79.82,20800000.0
2009-04-27 00:23:00,79.82,79.83,79.815,79.83,8000000.0
2009-04-27 00:24:00,79.825,79.83,79.79,79.8,51600000.0
2009-04-27 00:25:00,79.795,79.815,79.78,79.815,37200000.0
2009-04-27 00:26:00,79.815,79.875,79.8,79.875,22600000.0
2009-04-27 00:27:00,79.875,79.885,79.815,79.84,46600000.0
2009-04-27 00:28:00,79.825,79.855,79.825,79.855,18000000.0
2009-04-27 00:29:00,79.855,79.855,79.825,79.835,17800000.0
2009-04-27 00:30:00,79.835,79.85,79.835,79.85,10000000.0
2009-04-27 00:31:00,79.855,79.86,79.82,79.825,44000000.0
2009-04-27 00:32:00,79.83,79.835,79.81,79.83,38000000.0
2009-04-27 00:33:00,79.83,79.85,79.825,79.825,21000000.0
2009-04-27 00:34:00,79.825,79.86,79.805,79.83,33600000.0
2009-04-27 00:35:00,79.825,79.86,79.825,79.84,6000000.0
2009-04-27 00:36:00,79.845,79.885,79.8,79.8,36200000.0
2009-04-27 00:37:00,79.805,79.85,79.765,79.845,52800000.0
2009-04-27 00:38:00,79.83,79.835,79.815,79.835,12800000.0
2009-04-27 00:39:00,79.85,79.85,79.835,79.835,4800000.0
2009-04-27 00:40:00,79.84,79.89,79.84,79.87,24600000.0
2009-04-27 00:41:00,79.87,79.87,79.79,79.795,59200000.0
2009-04-27 00:42:00,79.795,79.795,79.795,79.795,2600000.0
2009-04-27 00:43:00,79.795,79.805,79.795,79.805,5200000.0
2009-04-27 00:44:00,79.8,79.8,79.79,79.79,5200000.0
2009-04-27 00:45:00,79.79,79.795,79.785,79.79,11400000.0
2009-04-27 00:46:00,79.805,79.805,79.805,79.805,4000000.0
2009-04-27 00:47:00,79.81,79.82,79.795,79.81,17000000.0
2009-04-27 00:48:00,79.8,79.83,79.8,79.82,16200000.0
2009-04-27 00:49:00,79.82,79.82,79.79,79.79,6200000.0
2009-04-27 00:50:00,79.775,79.79,79.775,79.775,7000000.0
2009-04-27 00:51:00,79.77,79.775,79.745,79.76,44400000.0
2009-04-27 00:52:00,79.755,79.77,79.755,79.76,11000000.0
2009-04-27 00:53:00,79.77,79.77,79.745,79.745,48600000.0
2009-04-27 00:54:00,79.755,79.765,79.725,79.74,44200000.0
2009-04-27 00:55:00,79.74,79.745,79.72,79.745,42600000.0
2009-04-27 00:56:00,79.75,79.75,79.745,79.745,2600000.0
2009-04-27 00:57:00,79.745,79.755,79.73,79.755,15800000.0
2009-04-27 00:58:00,79.74,79.775,79.735,79.775,18000000.0
2009-04-27 00:59:00,79.755,79.765,79.735,79.75,40800000.0
2009-04-27 01:00:00,79.75,79.755,79.735,79.755,22400000.0
2009-04-27 01:01:00,79.76,79.765,79.72,79.755,59400000.0
2009-04-27 01:02:00,79.755,79.775,79.73,79.74,41400000.0
2009-04-27 01:03:00,79.745,79.745,79.72,79.72,18200000.0
2009-04-27 01:04:00,79.72,79.74,79.7,79.705,52800000.0
2009-04-27 01:05:00,79.725,79.73,79.725,79.73,4800000.0
2009-04-27 01:06:00,79.74,79.755,79.715,79.715,19400000.0
2009-04-27 01:07:00,79.72,79.745,79.72,79.725,14400000.0
2009-04-27 01:08:00,79.72,79.72,79.71,79.72,11800000.0
2009-04-27 01:09:00,79.725,79.725,79.72,79.725,6600000.0
2009-04-27 01:10:00,79.72,79.785,79.72,79.785,23400000.0
2009-04-27 01:11:00,79.78,79.805,79.78,79.805,5000000.0
2009-04-27 01:12:00,79.795,79.805,79.735,79.745,50400000.0
2009-04-27 01:13:00,79.75,79.785,79.75,79.785,43600000.0
2009-04-27 01:14:00,79.785,79.795,79.785,79.795,6000000.0
2009-04-27 01:15:00,79.785,79.81,79.785,79.805,16800000.0
2009-04-27 01:16:00,79.79,79.835,79.79,79.815,32200000.0
2009-04-27 01:17:00,79.815,79.85,79.81,79.85,33000000.0
2009-04-27 01:18:00,79.85,79.85,79.83,79.83,26000000.0
2009-04-27 01:19:00,79.835,79.845,79.825,79.84,23000000.0
2009-04-27 01:20:00,79.855,79.87,79.855,79.865,10800000.0
2009-04-27 01:21:00,79.86,79.9,79.86,79.88,52200000.0
2009-04-27 01:22:00,79.88,79.88,79.86,79.86,15600000.0
2009-04-27 01:23:00,79.88,79.88,79.86,79.86,26200000.0
2009-04-27 01:24:00,79.86,79.86,79.86,79.86,1800000.0
2009-04-27 01:25:00,79.86,79.87,79.835,79.85,101200000.0
2009-04-27 01:26:00,79.865,79.865,79.83,79.83,97600000.0
2009-04-27 01:27:00,79.83,79.85,79.81,79.82,59200000.0
2009-04-27 01:28:00,79.82,79.82,79.79,79.8,43800000.0
2009-04-27 01:29:00,79.8,79.8,79.75,79.785,120200000.0
2009-04-27 01:30:00,79.79,79.81,79.74,79.755,144000000.0
2009-04-27 01:31:00,79.76,79.77,79.74,79.76,88600000.0
2009-04-27 01:32:00,79.76,79.76,79.75,79.76,49600000.0
2009-04-27 01:33:00,79.76,79.76,79.745,79.75,40800000.0
2009-04-27 01:34:00,79.75,79.75,79.71,79.71,60800000.0
2009-04-27 01:35:00,79.7,79.72,79.66,79.69,155800000.0
2009-04-27 01:36:00,79.7,79.76,79.635,79.73,124600000.0
2009-04-27 01:37:00,79.73,79.74,79.725,79.73,58800000.0
2009-04-27 01:38:00,79.74,79.74,79.72,79.72,27800000.0
2009-04-27 01:39:00,79.72,79.73,79.69,79.69,135600000.0
2009-04-27 01:40:00,79.695,79.75,79.695,79.75,24000000.0
2009-04-27 01:41:00,79.745,79.8,79.74,79.775,84400000.0
2009-04-27 01:42:00,79.78,79.785,79.775,79.78,16200000.0
2009-04-27 01:43:00,79.78,79.785,79.77,79.77,21400000.0
2009-04-27 01:44:00,79.77,79.77,79.735,79.745,18600000.0
2009-04-27 01:45:00,79.74,79.75,79.735,79.74,35000000.0
2009-04-27 01:46:00,79.745,79.745,79.69,79.7,74600000.0
2009-04-27 01:47:00,79.7,79.7,79.66,79.68,73000000.0
2009-04-27 01:48:00,79.68,79.68,79.645,79.66,105800000.0
2009-04-27 01:49:00,79.66,79.67,79.645,79.665,76600000.0
2009-04-27 01:50:00,79.685,79.695,79.675,79.685,69400000.0
2009-04-27 01:51:00,79.695,79.725,79.695,79.725,27000000.0
2009-04-27 01:52:00,79.735,79.76,79.725,79.725,53800000.0
2009-04-27 01:53:00,79.715,79.73,79.715,79.73,11000000.0
2009-04-27 01:54:00,79.73,79.785,79.73,79.755,52800000.0
2009-04-27 01:55:00,79.755,79.755,79.72,79.73,32400000.0
2009-04-27 01:56:00,79.725,79.74,79.715,79.74,23600000.0
2009-04-27 01:57:00,79.74,79.75,79.72,79.73,27400000.0
2009-04-27 01:58:00,79.73,79.735,79.73,79.735,13000000.0
2009-04-27 01:59:00,79.74,79.74,79.72,79.73,17000000.0
2009-04-27 02:00:00,79.72,79.74,79.7,79.705,160000000.0
2009-04-27 02:01:00,79.705,79.74,79.695,79.715,317200000.0
2009-04-27 02:02:00,79.725,79.74,79.71,79.72,257800000.0
2009-04-27 02:03:00,79.73,79.735,79.72,79.735,91200000.0
2009-04-27 02:04:00,79.735,79.765,79.735,79.76,117400000.0
2009-04-27 02:05:00,79.745,79.8,79.745,79.785,232000000.0
2009-04-27 02:06:00,79.78,79.79,79.78,79.79,136800000.0
2009-04-27 02:07:00,79.785,79.84,79.785,79.83,367600000.0
2009-04-27 02:08:00,79.835,79.835,79.785,79.8,186600000.0
2009-04-27 02:09:00,79.8,79.835,79.8,79.835,226600000.0
2009-04-27 02:10:00,79.84,79.84,79.795,79.81,248200000.0
2009-04-27 02:11:00,79.815,79.82,79.8,79.8,325600000.0
2009-04-27 02:12:00,79.81,79.81,79.77,79.775,203800000.0
2009-04-27 02:13:00,79.78,79.795,79.77,79.78,490600000.0
2009-04-27 02:14:00,79.77,79.82,79.765,79.78,221200000.0
2009-04-27 02:15:00,79.77,79.79,79.72,79.72,192400000.0
2009-04-27 02:16:00,79.74,79.77,79.735,79.76,146200000.0
2009-04-27 02:17:00,79.76,79.77,79.73,79.73,274000000.0
2009-04-27 02:18:00,79.73,79.73,79.705,79.705,122400000.0
2009-04-27 02:19:00,79.71,79.725,79.7,79.7,161800000.0
2009-04-27 02:20:00,79.7,79.705,79.67,79.68,493000000.0
2009-04-27 02:21:00,79.68,79.695,79.665,79.665,246400000.0
2009-04-27 02:22:00,79.67,79.69,79.645,79.675,200000000.0
2009-04-27 02:23:00,79.68,79.695,79.675,79.68,75000000.0
2009-04-27 02:24:00,79.67,79.675,79.655,79.67,164600000.0
2009-04-27 02:25:00,79.67,79.675,79.65,79.655,261600000.0
2009-04-27 02:26:00,79.655,79.67,79.65,79.65,180800000.0
2009-04-27 02:27:00,79.655,79.66,79.64,79.64,61200000.0
2009-04-27 02:28:00,79.64,79.685,79.64,79.665,88400000.0
2009-04-27 02:29:00,79.665,79.68,79.665,79.67,52400000.0
2009-04-27 02:30:00,79.665,79.67,79.635,79.65,150000000.0
2009-04-27 02:31:00,79.65,79.655,79.63,79.65,60400000.0
2009-04-27 02:32:00,79.665,79.68,79.66,79.665,174200000.0
2009-04-27 02:33:00,79.67,79.685,79.655,79.67,146400000.0
2009-04-27 02:34:00,79.665,79.68,79.665,79.67,106600000.0
2009-04-27 02:35:00,79.665,79.745,79.665,79.71,108400000.0
2009-04-27 02:36:00,79.715,79.75,79.715,79.75,22600000.0
2009-04-27 02:37:00,79.75,79.75,79.72,79.745,110000000.0
2009-04-27 02:38:00,79.745,79.77,79.74,79.77,137800000.0
2009-04-27 02:39:00,79.765,79.785,79.765,79.775,220200000.0
2009-04-27 02:40:00,79.775,79.84,79.775,79.82,188400000.0
2009-04-27 02:41:00,79.825,79.825,79.77,79.795,117400000.0
2009-04-27 02:42:00,79.795,79.795,79.765,79.77,123000000.0
2009-04-27 02:43:00,79.77,79.79,79.77,79.79,23800000.0
2009-04-27 02:44:00,79.79,79.79,79.77,79.77,42600000.0
2009-04-27 02:45:00,79.765,79.775,79.765,79.765,35200000.0
2009-04-27 02:46:00,79.77,79.79,79.765,79.785,37800000.0
2009-04-27 02:47:00,79.79,79.795,79.785,79.795,27000000.0
2009-04-27 02:48:00,79.795,79.795,79.785,79.795,43000000.0
2009-04-27 02:49:00,79.795,79.805,79.795,79.805,15000000.0
2009-04-27 02:50:00,79.8,79.82,79.795,79.815,16000000.0
2009-04-27 02:51:00,79.81,79.845,79.805,79.845,41000000.0
2009-04-27 02:52:00,79.84,79.87,79.84,79.87,42000000.0
2009-04-27 02:53:00,79.875,79.895,79.86,79.86,48000000.0
2009-04-27 02:54:00,79.85,79.86,79.81,79.83,93000000.0
2009-04-27 02:55:00,79.835,79.835,79.8,79.8,99400000.0
2009-04-27 02:56:00,79.8,79.83,79.79,79.83,30600000.0
2009-04-27 02:57:00,79.835,79.845,79.825,79.84,64000000.0
2009-04-27 02:58:00,79.835,79.84,79.815,79.825,44000000.0
2009-04-27 02:59:00,79.825,79.845,79.825,79.835,20000000.0
2009-04-27 03:00:00,79.835,79.835,79.825,79.825,36000000.0
2009-04-27 03:01:00,79.805,79.825,79.79,79.79,199600000.0
2009-04-27 03:02:00,79.78,79.795,79.78,79.79,106400000.0
2009-04-27 03:03:00,79.79,79.79,79.77,79.785,140400000.0
2009-04-27 03:04:00,79.785,79.81,79.785,79.79,141800000.0
2009-04-27 03:05:00,79.79,79.805,79.78,79.8,313400000.0
2009-04-27 03:06:00,79.8,79.855,79.79,79.855,375400000.0
2009-04-27 03:07:00,79.865,79.865,79.8,79.815,387000000.0
2009-04-27 03:08:00,79.815,79.82,79.8,79.815,387600000.0
2009-04-27 03:09:00,79.815,79.835,79.815,79.815,406600000.0
2009-04-27 03:10:00,79.82,79.825,79.795,79.81,205600000.0
2009-04-27 03:11:00,79.82,79.82,79.8,79.8,278200000.0
2009-04-27 03:12:00,79.795,79.805,79.785,79.79,220600000.0
2009-04-27 03:13:00,79.795,79.8,79.78,79.8,392600000.0
2009-04-27 03:14:00,79.8,79.85,79.79,79.85,231000000.0
2009-04-27 03:15:00,79.85,79.86,79.8,79.81,196400000.0
2009-04-27 03:16:00,79.81,79.815,79.8,79.815,71400000.0
2009-04-27 03:17:00,79.815,79.86,79.815,79.85,53000000.0
2009-04-27 03:18:00,79.845,79.87,79.83,79.85,321200000.0
2009-04-27 03:19:00,79.84,79.855,79.8,79.855,313200000.0
2009-04-27 03:20:00,79.855,79.875,79.815,79.83,208400000.0
2009-04-27 03:21:00,79.825,79.83,79.81,79.82,68000000.0
2009-04-27 03:22:00,79.82,79.825,79.82,79.825,8800000.0
2009-04-27 03:23:00,79.82,79.83,79.805,79.805,46000000.0
2009-04-27 03:24:00,79.81,79.82,79.8,79.81,137000000.0
2009-04-27 03:25:00,79.805,79.81,79.785,79.785,103800000.0
2009-04-27 03:26:00,79.79,79.8,79.785,79.79,120800000.0
2009-04-27 03:27:00,79.79,79.81,79.79,79.805,59000000.0
2009-04-27 03:28:00,79.805,79.815,79.8,79.805,34400000.0
2009-04-27 03:29:00,79.805,79.805,79.785,79.79,17200000.0
2009-04-27 03:30:00,79.79,79.82,79.765,79.815,111800000.0
2009-04-27 03:31:00,79.805,79.815,79.8,79.81,11200000.0
2009-04-27 03:32:00,79.795,79.795,79.785,79.79,26200000.0
2009-04-27 03:33:00,79.8,79.835,79.8,79.83,26000000.0
2009-04-27 03:34:00,79.825,79.86,79.82,79.825,99000000.0
2009-04-27 03:35:00,79.83,79.83,79.81,79.82,120600000.0
2009-04-27 03:36:00,79.82,79.87,79.82,79.845,406000000.0
2009-04-27 03:37:00,79.845,79.85,79.835,79.835,48600000.0
2009-04-27 03:38:00,79.845,79.845,79.825,79.825,37000000.0
2009-04-27 03:39:00,79.825,79.85,79.825,79.845,195000000.0
2009-04-27 03:40:00,79.845,79.865,79.845,79.865,41200000.0
2009-04-27 03:41:00,79.86,79.905,79.86,79.9,195400000.0
2009-04-27 03:42:00,79.9,79.9,79.88,79.88,42800000.0
2009-04-27 03:43:00,79.88,79.93,79.88,79.92,142000000.0
2009-04-27 03:44:00,79.92,79.945,79.9,79.93,167600000.0
2009-04-27 03:45:00,79.915,79.945,79.91,79.945,120600000.0
2009-04-27 03:46:00,79.94,79.94,79.935,79.935,15800000.0
2009-04-27 03:47:00,79.935,79.945,79.905,79.905,98400000.0
2009-04-27 03:48:00,79.905,79.925,79.905,79.91,82800000.0
2009-04-27 03:49:00,79.91,79.925,79.895,79.91,70000000.0
2009-04-27 03:50:00,79.91,79.925,79.905,79.92,58000000.0
2009-04-27 03:51:00,79.92,79.925,79.895,79.895,41600000.0
2009-04-27 03:52:00,79.905,79.92,79.895,79.92,25800000.0
2009-04-27 03:53:00,79.925,79.93,79.91,79.93,69000000.0
2009-04-27 03:54:00,79.925,79.93,79.91,79.915,141000000.0
2009-04-27 03:55:00,79.915,79.92,79.9,79.915,106600000.0
2009-04-27 03:56:00,79.91,79.91,79.895,79.9,24200000.0
2009-04-27 03:57:00,79.89,79.9,79.89,79.895,64800000.0
2009-04-27 03:58:00,79.89,79.895,79.87,79.88,61000000.0
2009-04-27 03:59:00,79.88,79.88,79.845,79.855,91800000.0
2009-04-27 04:00:00,79.86,79.87,79.83,79.865,50200000.0
2009-04-27 04:01:00,79.865,79.905,79.865,79.905,52800000.0
2009-04-27 04:02:00,79.91,79.92,79.895,79.92,73400000.0
2009-04-27 04:03:00,79.92,79.92,79.88,79.88,57400000.0
2009-04-27 04:04:00,79.865,79.875,79.83,79.835,64800000.0
2009-04-27 04:05:00,79.845,79.845,79.815,79.815,15800000.0
2009-04-27 04:06:00,79.805,79.81,79.795,79.805,81400000.0
2009-04-27 04:07:00,79.79,79.8,79.79,79.8,6600000.0
2009-04-27 04:08:00,79.795,79.805,79.75,79.755,258000000.0
2009-04-27 04:09:00,79.735,79.75,79.715,79.735,198600000.0
2009-04-27 04:10:00,79.735,79.75,79.725,79.74,157600000.0
2009-04-27 04:11:00,79.75,79.755,79.73,79.73,167800000.0
2009-04-27 04:12:00,79.73,79.73,79.715,79.72,46000000.0
2009-04-27 04:13:00,79.725,79.74,79.725,79.735,32400000.0
2009-04-27 04:14:00,79.74,79.745,79.74,79.74,29600000.0
2009-04-27 04:15:00,79.745,79.745,79.725,79.74,60400000.0
2009-04-27 04:16:00,79.73,79.745,79.715,79.735,106800000.0
2009-04-27 04:17:00,79.735,79.745,79.72,79.72,37000000.0
2009-04-27 04:18:00,79.72,79.725,79.715,79.725,24200000.0
2009-04-27 04:19:00,79.72,79.76,79.72,79.76,126800000.0
2009-04-27 04:20:00,79.76,79.76,79.73,79.73,98800000.0
2009-04-27 04:21:00,79.73,79.765,79.73,79.76,49800000.0
2009-04-27 04:22:00,79.755,79.76,79.74,79.75,55600000.0
2009-04-27 04:23:00,79.755,79.755,79.72,79.72,63200000.0
2009-04-27 04:24:00,79.725,79.73,79.71,79.73,39000000.0
2009-04-27 04:25:00,79.72,79.72,79.68,79.685,93400000.0
2009-04-27 04:26:00,79.695,79.7,79.69,79.695,15000000.0
2009-04-27 04:27:00,79.695,79.715,79.69,79.69,50000000.0
2009-04-27 04:28:00,79.7,79.7,79.685,79.69,34600000.0
2009-04-27 04:29:00,79.685,79.695,79.665,79.67,97000000.0
2009-04-27 04:30:00,79.665,79.675,79.655,79.66,72800000.0
2009-04-27 04:31:00,79.665,79.67,79.605,79.63,205000000.0
2009-04-27 04:32:00,79.625,79.66,79.625,79.635,91600000.0
2009-04-27 04:33:00,79.635,79.64,79.63,79.64,22800000.0
2009-04-27 04:34:00,79.65,79.67,79.65,79.66,13000000.0
2009-04-27 04:35:00,79.66,79.66,79.635,79.65,16200000.0
2009-04-27 04:36:00,79.645,79.645,79.62,79.62,17000000.0
2009-04-27 04:37:00,79.625,79.64,79.625,79.64,13000000.0
2009-04-27 04:38:00,79.64,79.64,79.61,79.61,25000000.0
2009-04-27 04:39:00,79.615,79.635,79.61,79.635,18000000.0
2009-04-27 04:40:00,79.63,79.63,79.6,79.6,74400000.0
2009-04-27 04:41:00,79.605,79.61,79.595,79.6,117200000.0
2009-04-27 04:42:00,79.595,79.625,79.59,79.61,47600000.0
2009-04-27 04:43:00,79.62,79.62,79.595,79.61,72400000.0
2009-04-27 04:44:00,79.605,79.61,79.595,79.6,82800000.0
2009-04-27 04:45:00,79.6,79.625,79.555,79.565,147800000.0
2009-04-27 04:46:00,79.57,79.575,79.51,79.51,159000000.0
2009-04-27 04:47:00,79.52,79.525,79.495,79.505,133800000.0
2009-04-27 04:48:00,79.515,79.52,79.48,79.5,159000000.0
2009-04-27 04:49:00,79.51,79.515,79.49,79.49,56000000.0
2009-04-27 04:50:00,79.49,79.52,79.485,79.51,40600000.0
2009-04-27 04:51:00,79.515,79.55,79.515,79.55,24000000.0
2009-04-27 04:52:00,79.555,79.56,79.535,79.55,43200000.0
2009-04-27 04:53:00,79.545,79.555,79.525,79.54,113200000.0
2009-04-27 04:54:00,79.535,79.58,79.53,79.56,83800000.0
2009-04-27 04:55:00,79.57,79.57,79.55,79.55,51400000.0
2009-04-27 04:56:00,79.545,79.55,79.475,79.49,177400000.0
2009-04-27 04:57:00,79.49,79.505,79.475,79.49,72800000.0
2009-04-27 04:58:00,79.49,79.535,79.49,79.53,69400000.0
2009-04-27 04:59:00,79.52,79.56,79.52,79.535,132400000.0
2009-04-27 05:00:00,79.535,79.535,79.51,79.52,171000000.0
2009-04-27 05:01:00,79.525,79.525,79.5,79.51,52400000.0
2009-04-27 05:02:00,79.52,79.53,79.515,79.525,30000000.0
2009-04-27 05:03:00,79.53,79.535,79.525,79.53,19400000.0
2009-04-27 05:04:00,79.535,79.54,79.53,79.535,17400000.0
2009-04-27 05:05:00,79.54,79.54,79.53,79.53,15600000.0
2009-04-27 05:06:00,79.535,79.55,79.49,79.49,45600000.0
2009-04-27 05:07:00,79.49,79.51,79.48,79.48,64000000.0
2009-04-27 05:08:00,79.465,79.47,79.46,79.47,30200000.0
2009-04-27 05:09:00,79.47,79.485,79.47,79.485,24800000.0
2009-04-27 05:10:00,79.485,79.515,79.485,79.5,65800000.0
2009-04-27 05:11:00,79.49,79.5,79.485,79.485,64200000.0
2009-04-27 05:12:00,79.485,79.495,79.48,79.485,34800000.0
2009-04-27 05:13:00,79.485,79.5,79.485,79.485,31400000.0
2009-04-27 05:14:00,79.485,79.49,79.475,79.475,63000000.0
2009-04-27 05:15:00,79.475,79.48,79.47,79.475,44000000.0
2009-04-27 05:16:00,79.475,79.485,79.47,79.47,47400000.0
2009-04-27 05:17:00,79.47,79.49,79.47,79.475,57600000.0
2009-04-27 05:18:00,79.475,79.5,79.47,79.49,45600000.0
2009-04-27 05:19:00,79.485,79.505,79.485,79.5,28600000.0
2009-04-27 05:20:00,79.505,79.51,79.5,79.51,8800000.0
2009-04-27 05:21:00,79.51,79.51,79.505,79.505,3200000.0
2009-04-27 05:22:00,79.495,79.525,79.495,79.515,37800000.0
2009-04-27 05:23:00,79.51,79.51,79.5,79.505,29400000.0
2009-04-27 05:24:00,79.505,79.505,79.48,79.485,45400000.0
2009-04-27 05:25:00,79.485,79.49,79.465,79.48,55200000.0
2009-04-27 05:26:00,79.48,79.5,79.46,79.5,69800000.0
2009-04-27 05:27:00,79.49,79.5,79.48,79.485,41400000.0
2009-04-27 05:28:00,79.49,79.495,79.485,79.49,67200000.0
2009-04-27 05:29:00,79.49,79.49,79.49,79.49,4400000.0
2009-04-27 05:30:00,79.5,79.505,79.495,79.5,20400000.0
2009-04-27 05:31:00,79.505,79.515,79.5,79.505,42000000.0
2009-04-27 05:32:00,79.505,79.51,79.5,79.505,39600000.0
2009-04-27 05:33:00,79.51,79.54,79.505,79.54,32400000.0
2009-04-27 05:34:00,79.54,79.545,79.535,79.545,6200000.0
2009-04-27 05:35:00,79.545,79.555,79.545,79.55,20000000.0
2009-04-27 05:36:00,79.55,79.56,79.545,79.55,58800000.0
2009-04-27 05:37:00,79.555,79.555,79.52,79.52,62400000.0
2009-04-27 05:38:00,79.52,79.555,79.5,79.5,84600000.0
2009-04-27 05:39:00,79.5,79.5,79.485,79.485,8000000.0
2009-04-27 05:40:00,79.485,79.485,79.455,79.46,182800000.0
2009-04-27 05:41:00,79.46,79.46,79.45,79.455,72400000.0
2009-04-27 05:42:00,79.46,79.47,79.445,79.46,124600000.0
2009-04-27 05:43:00,79.47,79.47,79.435,79.445,149800000.0
2009-04-27 05:44:00,79.44,79.46,79.435,79.455,119400000.0
2009-04-27 05:45:00,79.455,79.455,79.43,79.435,194000000.0
2009-04-27 05:46:00,79.44,79.465,79.44,79.45,86800000.0
2009-04-27 05:47:00,79.445,79.445,79.41,79.415,223600000.0
2009-04-27 05:48:00,79.41,79.43,79.41,79.42,76800000.0
2009-04-27 05:49:00,79.415,79.415,79.395,79.4,214000000.0
2009-04-27 05:50:00,79.4,79.41,79.395,79.41,191800000.0
2009-04-27 05:51:00,79.415,79.42,79.41,79.41,71800000.0
2009-04-27 05:52:00,79.41,79.41,79.395,79.41,127400000.0
2009-04-27 05:53:00,79.4,79.41,79.395,79.4,176400000.0
2009-04-27 05:54:00,79.4,79.4,79.36,79.36,72200000.0
2009-04-27 05:55:00,79.36,79.36,79.275,79.33,204600000.0
2009-04-27 05:56:00,79.33,79.33,79.27,79.31,232600000.0
2009-04-27 05:57:00,79.315,79.34,79.3,79.31,116200000.0
2009-04-27 05:58:00,79.31,79.32,79.295,79.32,52400000.0
2009-04-27 05:59:00,79.325,79.37,79.315,79.36,69200000.0
2009-04-27 06:00:00,79.355,79.355,79.315,79.315,65400000.0
2009-04-27 06:01:00,79.32,79.335,79.315,79.325,25200000.0
2009-04-27 06:02:00,79.32,79.33,79.29,79.295,42400000.0
2009-04-27 06:03:00,79.29,79.295,79.275,79.285,54200000.0
2009-04-27 06:04:00,79.29,79.29,79.275,79.29,14000000.0
2009-04-27 06:05:00,79.3,79.335,79.29,79.335,29000000.0
2009-04-27 06:06:00,79.325,79.335,79.265,79.33,89400000.0
2009-04-27 06:07:00,79.33,79.355,79.275,79.275,40800000.0
2009-04-27 06:08:00,79.275,79.285,79.275,79.285,18800000.0
2009-04-27 06:09:00,79.28,79.3,79.275,79.3,60600000.0
2009-04-27 06:10:00,79.3,79.325,79.3,79.325,56200000.0
2009-04-27 06:11:00,79.33,79.395,79.325,79.39,122400000.0
2009-04-27 06:12:00,79.39,79.39,79.32,79.335,86800000.0
2009-04-27 06:13:00,79.38,79.39,79.335,79.39,62000000.0
2009-04-27 06:14:00,79.39,79.39,79.36,79.36,25200000.0
2009-04-27 06:15:00,79.35,79.36,79.35,79.36,22000000.0
2009-04-27 06:16:00,79.36,79.36,79.335,79.345,126000000.0
2009-04-27 06:17:00,79.34,79.37,79.335,79.34,135800000.0
2009-04-27 06:18:00,79.34,79.355,79.33,79.35,50200000.0
2009-04-27 06:19:00,79.345,79.345,79.335,79.335,16000000.0
2009-04-27 06:20:00,79.34,79.34,79.325,79.325,27800000.0
2009-04-27 06:21:00,79.32,79.34,79.315,79.34,39600000.0
2009-04-27 06:22:00,79.335,79.35,79.335,79.35,19400000.0
2009-04-27 06:23:00,79.36,79.37,79.35,79.36,48200000.0
2009-04-27 06:24:00,79.355,79.385,79.355,79.375,75400000.0
2009-04-27 06:25:00,79.37,79.39,79.37,79.385,25400000.0
2009-04-27 06:26:00,79.39,79.395,79.375,79.385,29200000.0
2009-04-27 06:27:00,79.39,79.435,79.38,79.395,74000000.0
2009-04-27 06:28:00,79.39,79.44,79.39,79.435,55000000.0
2009-04-27 06:29:00,79.435,79.435,79.42,79.43,22800000.0
2009-04-27 06:30:00,79.43,79.44,79.41,79.41,44600000.0
2009-04-27 06:31:00,79.41,79.41,79.405,79.41,35200000.0
2009-04-27 06:32:00,79.41,79.425,79.41,79.425,20200000.0
2009-04-27 06:33:00,79.42,79.42,79.385,79.385,162600000.0
2009-04-27 06:34:00,79.385,79.42,79.385,79.41,274800000.0
2009-04-27 06:35:00,79.41,79.42,79.4,79.42,241600000.0
2009-04-27 06:36:00,79.41,79.445,79.41,79.43,94600000.0
2009-04-27 06:37:00,79.43,79.43,79.415,79.425,10000000.0
2009-04-27 06:38:00,79.425,79.435,79.42,79.435,19600000.0
2009-04-27 06:39:00,79.43,79.445,79.41,79.41,59000000.0
2009-04-27 06:40:00,79.42,79.425,79.41,79.425,51600000.0
2009-04-27 06:41:00,79.425,79.435,79.425,79.425,37800000.0
2009-04-27 06:42:00,79.42,79.42,79.4,79.4,25600000.0
2009-04-27 06:43:00,79.4,79.41,79.4,79.405,17600000.0
2009-04-27 06:44:00,79.405,79.42,79.39,79.395,74000000.0
2009-04-27 06:45:00,79.39,79.4,79.39,79.4,26600000.0
2009-04-27 06:46:00,79.405,79.42,79.405,79.42,20000000.0
2009-04-27 06:47:00,79.42,79.425,79.415,79.415,43200000.0
2009-04-27 06:48:00,79.4,79.41,79.4,79.405,51000000.0
2009-04-27 06:49:00,79.4,79.415,79.4,79.405,18000000.0
2009-04-27 06:50:00,79.4,79.4,79.39,79.4,19200000.0
2009-04-27 06:51:00,79.39,79.405,79.385,79.385,88000000.0
2009-04-27 06:52:00,79.395,79.405,79.385,79.405,36000000.0
2009-04-27 06:53:00,79.41,79.435,79.41,79.42,272200000.0
2009-04-27 06:54:00,79.42,79.42,79.39,79.4,139200000.0
2009-04-27 06:55:00,79.4,79.43,79.4,79.415,282800000.0
2009-04-27 06:56:00,79.415,79.43,79.41,79.43,67200000.0
2009-04-27 06:57:00,79.415,79.43,79.415,79.415,55200000.0
2009-04-27 06:58:00,79.415,79.44,79.415,79.44,26000000.0
2009-04-27 06:59:00,79.435,79.44,79.43,79.44,46200000.0
2009-04-27 07:00:00,79.43,79.44,79.42,79.43,62400000.0
2009-04-27 07:01:00,79.43,79.44,79.425,79.43,19400000.0
2009-04-27 07:02:00,79.42,79.46,79.42,79.45,193400000.0
2009-04-27 07:03:00,79.445,79.48,79.435,79.46,89800000.0
2009-04-27 07:04:00,79.455,79.515,79.455,79.515,130200000.0
2009-04-27 07:05:00,79.515,79.525,79.465,79.48,232600000.0
2009-04-27 07:06:00,79.475,79.49,79.47,79.475,82600000.0
2009-04-27 07:07:00,79.485,79.49,79.475,79.485,124400000.0
2009-04-27 07:08:00,79.49,79.5,79.49,79.495,89400000.0
2009-04-27 07:09:00,79.495,79.5,79.475,79.49,101800000.0
2009-04-27 07:10:00,79.485,79.49,79.46,79.46,195600000.0
2009-04-27 07:11:00,79.455,79.465,79.445,79.465,125200000.0
2009-04-27 07:12:00,79.465,79.465,79.43,79.43,107600000.0
2009-04-27 07:13:00,79.435,79.44,79.425,79.44,34600000.0
2009-04-27 07:14:00,79.44,79.44,79.43,79.435,52800000.0
2009-04-27 07:15:00,79.435,79.44,79.43,79.44,27400000.0
2009-04-27 07:16:00,79.44,79.45,79.44,79.445,25800000.0
2009-04-27 07:17:00,79.445,79.495,79.435,79.465,112000000.0
2009-04-27 07:18:00,79.47,79.49,79.46,79.47,72600000.0
2009-04-27 07:19:00,79.465,79.47,79.455,79.46,24600000.0
2009-04-27 07:20:00,79.465,79.485,79.465,79.485,74400000.0
2009-04-27 07:21:00,79.485,79.53,79.485,79.51,70000000.0
2009-04-27 07:22:00,79.51,79.52,79.505,79.52,69200000.0
2009-04-27 07:23:00,79.52,79.53,79.5,79.505,63800000.0
2009-04-27 07:24:00,79.51,79.57,79.505,79.565,120800000.0
2009-04-27 07:25:00,79.565,79.58,79.56,79.575,103600000.0
2009-04-27 07:26:00,79.575,79.575,79.545,79.545,50800000.0
2009-04-27 07:27:00,79.55,79.555,79.54,79.54,202200000.0
2009-04-27 07:28:00,79.54,79.555,79.54,79.545,28400000.0
2009-04-27 07:29:00,79.54,79.585,79.54,79.56,139000000.0
2009-04-27 07:30:00,79.56,79.585,79.56,79.57,95000000.0
2009-04-27 07:31:00,79.57,79.575,79.56,79.565,114000000.0
2009-04-27 07:32:00,79.575,79.585,79.56,79.565,87000000.0
2009-04-27 07:33:00,79.565,79.585,79.565,79.575,46000000.0
2009-04-27 07:34:00,79.57,79.575,79.555,79.56,42200000.0
2009-04-27 07:35:00,79.56,79.565,79.545,79.56,47000000.0
2009-04-27 07:36:00,79.565,79.565,79.545,79.55,51000000.0
2009-04-27 07:37:00,79.555,79.555,79.49,79.49,90800000.0
2009-04-27 07:38:00,79.49,79.49,79.48,79.48,70800000.0
2009-04-27 07:39:00,79.49,79.52,79.49,79.515,49600000.0
2009-04-27 07:40:00,79.51,79.51,79.49,79.495,91800000.0
2009-04-27 07:41:00,79.495,79.5,79.47,79.47,68200000.0
2009-04-27 07:42:00,79.47,79.52,79.47,79.515,70400000.0
2009-04-27 07:43:00,79.52,79.535,79.52,79.525,56600000.0
2009-04-27 07:44:00,79.525,79.535,79.515,79.53,48400000.0
2009-04-27 07:45:00,79.535,79.535,79.5,79.5,133400000.0
2009-04-27 07:46:00,79.51,79.525,79.495,79.495,244000000.0
2009-04-27 07:47:00,79.495,79.505,79.415,79.47,316800000.0
2009-04-27 07:48:00,79.465,79.475,79.43,79.455,121000000.0
2009-04-27 07:49:00,79.46,79.47,79.45,79.47,127200000.0
2009-04-27 07:50:00,79.465,79.47,79.45,79.46,177800000.0
2009-04-27 07:51:00,79.465,79.465,79.43,79.445,200000000.0
2009-04-27 07:52:00,79.445,79.445,79.415,79.435,363200000.0
2009-04-27 07:53:00,79.43,79.435,79.42,79.435,133800000.0
2009-04-27 07:54:00,79.435,79.45,79.425,79.45,59000000.0
2009-04-27 07:55:00,79.44,79.445,79.435,79.435,31800000.0
2009-04-27 07:56:00,79.435,79.455,79.425,79.435,107400000.0
2009-04-27 07:57:00,79.435,79.465,79.43,79.46,70400000.0
2009-04-27 07:58:00,79.46,79.47,79.45,79.465,71400000.0
2009-04-27 07:59:00,79.465,79.495,79.46,79.495,110200000.0
2009-04-27 08:00:00,79.495,79.495,79.43,79.43,159600000.0
2009-04-27 08:01:00,79.435,79.45,79.42,79.43,82800000.0
2009-04-27 08:02:00,79.43,79.44,79.43,79.435,117800000.0
2009-04-27 08:03:00,79.435,79.44,79.4,79.4,49800000.0
2009-04-27 08:04:00,79.405,79.41,79.38,79.385,207400000.0
2009-04-27 08:05:00,79.385,79.39,79.36,79.375,145800000.0
2009-04-27 08:06:00,79.375,79.41,79.37,79.385,161400000.0
2009-04-27 08:07:00,79.385,79.42,79.385,79.415,354800000.0
2009-04-27 08:08:00,79.41,79.43,79.41,79.42,142600000.0
2009-04-27 08:09:00,79.42,79.425,79.375,79.395,202800000.0
2009-04-27 08:10:00,79.395,79.425,79.395,79.425,174200000.0
2009-04-27 08:11:00,79.43,79.44,79.41,79.415,114800000.0
2009-04-27 08:12:00,79.41,79.41,79.355,79.355,243000000.0
2009-04-27 08:13:00,79.355,79.365,79.34,79.365,85000000.0
2009-04-27 08:14:00,79.36,79.38,79.36,79.36,46600000.0
2009-04-27 08:15:00,79.365,79.38,79.365,79.375,87400000.0
2009-04-27 08:16:00,79.375,79.38,79.35,79.35,103400000.0
2009-04-27 08:17:00,79.35,79.355,79.35,79.35,44200000.0
2009-04-27 08:18:00,79.35,79.35,79.345,79.35,53200000.0
2009-04-27 08:19:00,79.35,79.355,79.31,79.345,56000000.0
2009-04-27 08:20:00,79.345,79.345,79.325,79.325,47800000.0
2009-04-27 08:21:00,79.325,79.325,79.31,79.31,202600000.0
2009-04-27 08:22:00,79.31,79.34,79.31,79.31,216200000.0
2009-04-27 08:23:00,79.31,79.335,79.31,79.335,93400000.0
2009-04-27 08:24:00,79.335,79.395,79.335,79.38,210400000.0
2009-04-27 08:25:00,79.375,79.395,79.36,79.37,151000000.0
2009-04-27 08:26:00,79.375,79.41,79.375,79.39,76000000.0
2009-04-27 08:27:00,79.385,79.415,79.375,79.415,142600000.0
2009-04-27 08:28:00,79.42,79.44,79.41,79.435,106000000.0
2009-04-27 08:29:00,79.435,79.455,79.435,79.455,32200000.0
2009-04-27 08:30:00,79.465,79.465,79.45,79.45,51200000.0
2009-04-27 08:31:00,79.45,79.455,79.42,79.42,57000000.0
2009-04-27 08:32:00,79.42,79.425,79.405,79.41,236800000.0
2009-04-27 08:33:00,79.41,79.41,79.33,79.34,397400000.0
2009-04-27 08:34:00,79.345,79.36,79.325,79.335,203000000.0
2009-04-27 08:35:00,79.335,79.37,79.335,79.37,159600000.0
2009-04-27 08:36:00,79.37,79.38,79.355,79.365,201200000.0
2009-04-27 08:37:00,79.37,79.38,79.345,79.35,196800000.0
2009-04-27 08:38:00,79.355,79.355,79.325,79.325,192200000.0
2009-04-27 08:39:00,79.325,79.34,79.325,79.34,205400000.0
2009-04-27 08:40:00,79.325,79.34,79.31,79.335,237600000.0
2009-04-27 08:41:00,79.34,79.36,79.315,79.315,300200000.0
2009-04-27 08:42:00,79.32,79.32,79.31,79.31,127400000.0
2009-04-27 08:43:00,79.3,79.31,79.3,79.31,24400000.0
2009-04-27 08:44:00,79.31,79.31,79.25,79.26,204200000.0
2009-04-27 08:45:00,79.26,79.28,79.25,79.275,216200000.0
2009-04-27 08:46:00,79.275,79.295,79.275,79.295,104600000.0
2009-04-27 08:47:00,79.295,79.345,79.295,79.335,92200000.0
2009-04-27 08:48:00,79.335,79.35,79.325,79.34,100200000.0
2009-04-27 08:49:00,79.34,79.345,79.32,79.345,189000000.0
2009-04-27 08:50:00,79.35,79.385,79.35,79.365,170000000.0
2009-04-27 08:51:00,79.365,79.375,79.365,79.37,98600000.0
2009-04-27 08:52:00,79.37,79.39,79.37,79.385,53800000.0
2009-04-27 08:53:00,79.38,79.38,79.335,79.345,97600000.0
2009-04-27 08:54:00,79.345,79.36,79.345,79.35,94600000.0
2009-04-27 08:55:00,79.355,79.355,79.34,79.34,55400000.0
2009-04-27 08:56:00,79.34,79.37,79.34,79.36,133800000.0
2009-04-27 08:57:00,79.36,79.365,79.35,79.365,135400000.0
2009-04-27 08:58:00,79.365,79.375,79.345,79.35,179000000.0
2009-04-27 08:59:00,79.35,79.355,79.3,79.31,130800000.0
2009-04-27 09:00:00,79.31,79.31,79.26,79.27,145800000.0
2009-04-27 09:01:00,79.26,79.285,79.25,79.285,152000000.0
2009-04-27 09:02:00,79.285,79.285,79.2,79.23,329600000.0
2009-04-27 09:03:00,79.23,79.24,79.21,79.24,244400000.0
2009-04-27 09:04:00,79.24,79.27,79.24,79.26,185800000.0
2009-04-27 09:05:00,79.26,79.285,79.26,79.285,161200000.0
2009-04-27 09:06:00,79.285,79.285,79.26,79.26,99200000.0
2009-04-27 09:07:00,79.26,79.265,79.24,79.245,119400000.0
2009-04-27 09:08:00,79.245,79.26,79.225,79.255,212800000.0
2009-04-27 09:09:00,79.255,79.29,79.25,79.29,282600000.0
2009-04-27 09:10:00,79.29,79.325,79.275,79.325,209800000.0
2009-04-27 09:11:00,79.32,79.365,79.32,79.335,370600000.0
2009-04-27 09:12:00,79.335,79.36,79.335,79.345,345200000.0
2009-04-27 09:13:00,79.355,79.385,79.355,79.38,161200000.0
2009-04-27 09:14:00,79.385,79.385,79.37,79.385,162400000.0
2009-04-27 09:15:00,79.385,79.415,79.38,79.38,179200000.0
2009-04-27 09:16:00,79.385,79.395,79.35,79.365,226200000.0
2009-04-27 09:17:00,79.365,79.41,79.35,79.405,224200000.0
2009-04-27 09:18:00,79.41,79.435,79.395,79.41,228000000.0
2009-04-27 09:19:00,79.405,79.425,79.375,79.4,179000000.0
2009-04-27 09:20:00,79.405,79.415,79.39,79.4,163800000.0
2009-04-27 09:21:00,79.4,79.445,79.375,79.445,268400000.0
2009-04-27 09:22:00,79.44,79.465,79.4,79.4,262200000.0
2009-04-27 09:23:00,79.405,79.445,79.4,79.435,298200000.0
2009-04-27 09:24:00,79.435,79.45,79.425,79.43,275000000.0
2009-04-27 09:25:00,79.43,79.45,79.42,79.435,253200000.0
2009-04-27 09:26:00,79.43,79.445,79.385,79.405,252400000.0
2009-04-27 09:27:00,79.41,79.44,79.41,79.42,105200000.0
2009-04-27 09:28:00,79.42,79.505,79.415,79.505,106600000.0
2009-04-27 09:29:00,79.51,79.51,79.475,79.48,148600000.0
2009-04-27 09:30:00,79.485,79.515,79.485,79.5,116000000.0
2009-04-27 09:31:00,79.5,79.59,79.49,79.585,274800000.0
2009-04-27 09:32:00,79.585,79.605,79.565,79.57,261200000.0
2009-04-27 09:33:00,79.575,79.635,79.565,79.625,262000000.0
2009-04-27 09:34:00,79.625,79.64,79.6,79.625,253000000.0
2009-04-27 09:35:00,79.63,79.645,79.615,79.63,232200000.0
2009-04-27 09:36:00,79.63,79.66,79.6,79.605,239200000.0
2009-04-27 09:37:00,79.6,79.61,79.575,79.585,170200000.0
2009-04-27 09:38:00,79.585,79.585,79.515,79.54,219800000.0
2009-04-27 09:39:00,79.53,79.535,79.525,79.525,76000000.0
2009-04-27 09:40:00,79.525,79.545,79.525,79.525,92400000.0
2009-04-27 09:41:00,79.53,79.55,79.52,79.52,111800000.0
2009-04-27 09:42:00,79.52,79.545,79.52,79.54,84400000.0
2009-04-27 09:43:00,79.535,79.555,79.535,79.54,106400000.0
2009-04-27 09:44:00,79.54,79.55,79.51,79.525,169200000.0
2009-04-27 09:45:00,79.525,79.55,79.525,79.535,94600000.0
2009-04-27 09:46:00,79.535,79.535,79.505,79.515,169200000.0
2009-04-27 09:47:00,79.515,79.515,79.48,79.495,68800000.0
2009-04-27 09:48:00,79.48,79.5,79.455,79.455,97800000.0
2009-04-27 09:49:00,79.46,79.46,79.43,79.44,152600000.0
2009-04-27 09:50:00,79.435,79.485,79.435,79.48,73800000.0
2009-04-27 09:51:00,79.48,79.48,79.455,79.455,170200000.0
2009-04-27 09:52:00,79.455,79.47,79.455,79.465,122800000.0
2009-04-27 09:53:00,79.46,79.465,79.45,79.46,204200000.0
2009-04-27 09:54:00,79.46,79.48,79.455,79.455,202400000.0
2009-04-27 09:55:00,79.46,79.49,79.445,79.455,270000000.0
2009-04-27 09:56:00,79.46,79.52,79.46,79.51,221400000.0
2009-04-27 09:57:00,79.51,79.53,79.5,79.53,189800000.0
2009-04-27 09:58:00,79.535,79.54,79.52,79.535,271200000.0
2009-04-27 09:59:00,79.535,79.54,79.495,79.505,379600000.0
2009-04-27 10:00:00,79.505,79.525,79.495,79.505,236200000.0
2009-04-27 10:01:00,79.51,79.51,79.485,79.49,95000000.0
2009-04-27 10:02:00,79.485,79.49,79.48,79.49,145000000.0
2009-04-27 10:03:00,79.485,79.495,79.475,79.49,192200000.0
2009-04-27 10:04:00,79.49,79.49,79.45,79.48,277400000.0
2009-04-27 10:05:00,79.48,79.48,79.435,79.44,202000000.0
2009-04-27 10:06:00,79.445,79.445,79.43,79.43,116600000.0
2009-04-27 10:07:00,79.43,79.44,79.43,79.435,62600000.0
2009-04-27 10:08:00,79.43,79.435,79.41,79.42,141600000.0
2009-04-27 10:09:00,79.42,79.42,79.375,79.39,197200000.0
2009-04-27 10:10:00,79.39,79.4,79.385,79.395,176800000.0
2009-04-27 10:11:00,79.4,79.42,79.385,79.385,158800000.0
2009-04-27 10:12:00,79.385,79.405,79.36,79.405,216800000.0
2009-04-27 10:13:00,79.41,79.475,79.41,79.455,143400000.0
2009-04-27 10:14:00,79.455,79.51,79.385,79.385,288800000.0
2009-04-27 10:15:00,79.385,79.41,79.37,79.375,350400001.0
2009-04-27 10:16:00,79.37,79.395,79.335,79.335,396200000.0
2009-04-27 10:17:00,79.335,79.365,79.33,79.355,267000000.0
2009-04-27 10:18:00,79.355,79.385,79.35,79.375,211600000.0
2009-04-27 10:19:00,79.38,79.465,79.38,79.425,417600000.0
2009-04-27 10:20:00,79.425,79.445,79.385,79.385,370600000.0
2009-04-27 10:21:00,79.385,79.435,79.38,79.425,208600000.0
2009-04-27 10:22:00,79.41,79.445,79.36,79.385,357800000.0
2009-04-27 10:23:00,79.385,79.395,79.295,79.3,332600000.0
2009-04-27 10:24:00,79.3,79.345,79.3,79.345,372200000.0
2009-04-27 10:25:00,79.34,79.355,79.335,79.34,246800000.0
2009-04-27 10:26:00,79.345,79.395,79.345,79.39,115200000.0
2009-04-27 10:27:00,79.395,79.41,79.38,79.41,78800000.0
2009-04-27 10:28:00,79.41,79.42,79.4,79.42,117600000.0
2009-04-27 10:29:00,79.42,79.425,79.4,79.41,97000000.0
2009-04-27 10:30:00,79.4,79.41,79.39,79.39,109800000.0
2009-04-27 10:31:00,79.38,79.38,79.335,79.38,374400000.0
2009-04-27 10:32:00,79.375,79.39,79.37,79.385,143800000.0
2009-04-27 10:33:00,79.39,79.405,79.36,79.39,317000000.0
2009-04-27 10:34:00,79.38,79.41,79.38,79.395,260000000.0
2009-04-27 10:35:00,79.4,79.4,79.37,79.375,216800000.0
2009-04-27 10:36:00,79.375,79.395,79.365,79.365,485600006.0
2009-04-27 10:37:00,79.365,79.375,79.31,79.32,247000000.0
2009-04-27 10:38:00,79.325,79.325,79.25,79.255,164200000.0
2009-04-27 10:39:00,79.255,79.325,79.255,79.315,95800000.0
2009-04-27 10:40:00,79.315,79.32,79.3,79.3,75600000.0
2009-04-27 10:41:00,79.3,79.305,79.25,79.27,396200002.0
2009-04-27 10:42:00,79.27,79.34,79.26,79.33,292000001.0
2009-04-27 10:43:00,79.33,79.365,79.29,79.31,250600000.0
2009-04-27 10:44:00,79.31,79.315,79.305,79.315,60600000.0
2009-04-27 10:45:00,79.315,79.32,79.29,79.29,144600000.0
2009-04-27 10:46:00,79.3,79.315,79.29,79.3,150600000.0
2009-04-27 10:47:00,79.31,79.315,79.3,79.315,176000000.0
2009-04-27 10:48:00,79.32,79.325,79.295,79.3,173000000.0
2009-04-27 10:49:00,79.3,79.31,79.26,79.26,106600000.0
2009-04-27 10:50:00,79.26,79.27,79.26,79.265,96400000.0
2009-04-27 10:51:00,79.26,79.285,79.26,79.285,80800000.0
2009-04-27 10:52:00,79.285,79.3,79.275,79.3,54000000.0
2009-04-27 10:53:00,79.295,79.295,79.275,79.285,170000000.0
2009-04-27 10:54:00,79.29,79.29,79.29,79.29,9600000.0
2009-04-27 10:55:00,79.29,79.31,79.28,79.295,180400000.0
2009-04-27 10:56:00,79.295,79.33,79.265,79.325,299600000.0
2009-04-27 10:57:00,79.32,79.36,79.32,79.34,354600000.0
2009-04-27 10:58:00,79.34,79.355,79.32,79.325,500800000.0
2009-04-27 10:59:00,79.33,79.335,79.325,79.325,169200000.0
2009-04-27 11:00:00,79.325,79.33,79.315,79.315,283600000.0
2009-04-27 11:01:00,79.315,79.355,79.31,79.35,282200000.0
2009-04-27 11:02:00,79.35,79.42,79.35,79.42,215000000.0
2009-04-27 11:03:00,79.42,79.44,79.41,79.435,303800000.0
2009-04-27 11:04:00,79.435,79.435,79.375,79.385,328000000.0
2009-04-27 11:05:00,79.385,79.385,79.32,79.325,420000000.0
2009-04-27 11:06:00,79.325,79.33,79.295,79.305,102400000.0
2009-04-27 11:07:00,79.305,79.34,79.305,79.34,157600001.0
2009-04-27 11:08:00,79.34,79.345,79.32,79.32,102800000.0
2009-04-27 11:09:00,79.32,79.33,79.295,79.295,133600000.0
2009-04-27 11:10:00,79.295,79.295,79.275,79.275,32000000.0
2009-04-27 11:11:00,79.275,79.275,79.265,79.265,62000000.0
2009-04-27 11:12:00,79.27,79.305,79.25,79.295,125200000.0
2009-04-27 11:13:00,79.295,79.335,79.295,79.305,183800000.0
2009-04-27 11:14:00,79.3,79.305,79.275,79.305,240400000.0
2009-04-27 11:15:00,79.32,79.395,79.305,79.33,439000000.0
2009-04-27 11:16:00,79.335,79.335,79.305,79.31,92400000.0
2009-04-27 11:17:00,79.315,79.32,79.305,79.315,65000000.0
2009-04-27 11:18:00,79.31,79.33,79.29,79.3,158400000.0
2009-04-27 11:19:00,79.29,79.295,79.26,79.265,92200000.0
2009-04-27 11:20:00,79.265,79.27,79.225,79.225,156800000.0
2009-04-27 11:21:00,79.23,79.255,79.225,79.25,221000000.0
2009-04-27 11:22:00,79.25,79.26,79.25,79.25,120400000.0
2009-04-27 11:23:00,79.25,79.25,79.24,79.24,108600000.0
2009-04-27 11:24:00,79.24,79.25,79.22,79.22,184800000.0
2009-04-27 11:25:00,79.22,79.23,79.205,79.21,107400000.0
2009-04-27 11:26:00,79.21,79.22,79.21,79.22,81400000.0
2009-04-27 11:27:00,79.22,79.245,79.21,79.235,150400000.0
2009-04-27 11:28:00,79.235,79.26,79.235,79.25,353800000.0
2009-04-27 11:29:00,79.25,79.275,79.25,79.25,317400000.0
2009-04-27 11:30:00,79.25,79.27,79.24,79.27,360800000.0
2009-04-27 11:31:00,79.26,79.275,79.25,79.265,277800000.0
2009-04-27 11:32:00,79.27,79.285,79.255,79.27,398400000.0
2009-04-27 11:33:00,79.27,79.28,79.26,79.27,233600000.0
2009-04-27 11:34:00,79.28,79.28,79.275,79.28,20600000.0
2009-04-27 11:35:00,79.285,79.295,79.28,79.29,199000000.0
2009-04-27 11:36:00,79.29,79.32,79.275,79.32,272600001.0
2009-04-27 11:37:00,79.31,79.32,79.29,79.3,240400000.0
2009-04-27 11:38:00,79.305,79.31,79.28,79.29,86600000.0
2009-04-27 11:39:00,79.29,79.3,79.28,79.295,194600000.0
2009-04-27 11:40:00,79.295,79.305,79.285,79.29,195600002.0
2009-04-27 11:41:00,79.29,79.29,79.255,79.255,81400000.0
2009-04-27 11:42:00,79.255,79.255,79.215,79.245,207200000.0
2009-04-27 11:43:00,79.25,79.255,79.23,79.245,168400000.0
2009-04-27 11:44:00,79.245,79.255,79.24,79.24,92000000.0
2009-04-27 11:45:00,79.24,79.24,79.23,79.24,144600000.0
2009-04-27 11:46:00,79.245,79.28,79.245,79.28,120400000.0
2009-04-27 11:47:00,79.275,79.275,79.245,79.26,89600000.0
2009-04-27 11:48:00,79.25,79.265,79.24,79.24,107400000.0
2009-04-27 11:49:00,79.245,79.265,79.24,79.255,295600000.0
2009-04-27 11:50:00,79.24,79.305,79.23,79.305,218600000.0
2009-04-27 11:51:00,79.3,79.35,79.235,79.295,517200001.0
2009-04-27 11:52:00,79.295,79.33,79.285,79.33,95600000.0
2009-04-27 11:53:00,79.33,79.33,79.32,79.325,22600000.0
2009-04-27 11:54:00,79.335,79.35,79.31,79.315,273400000.0
2009-04-27 11:55:00,79.315,79.33,79.31,79.33,113800000.0
2009-04-27 11:56:00,79.32,79.32,79.28,79.31,271400000.0
2009-04-27 11:57:00,79.31,79.32,79.3,79.315,193600000.0
2009-04-27 11:58:00,79.31,79.32,79.27,79.295,333600000.0
2009-04-27 11:59:00,79.3,79.335,79.295,79.325,495000004.0
2009-04-27 12:00:00,79.325,79.345,79.315,79.32,391600002.0
2009-04-27 12:01:00,79.32,79.335,79.305,79.305,322800000.0
2009-04-27 12:02:00,79.31,79.345,79.31,79.31,425000000.0
2009-04-27 12:03:00,79.315,79.32,79.3,79.3,141600000.0
2009-04-27 12:04:00,79.305,79.315,79.275,79.28,240200001.0
2009-04-27 12:05:00,79.285,79.32,79.28,79.315,213200000.0
2009-04-27 12:06:00,79.31,79.315,79.275,79.275,149600000.0
2009-04-27 12:07:00,79.27,79.27,79.215,79.23,232000000.0
2009-04-27 12:08:00,79.235,79.27,79.23,79.245,264400000.0
2009-04-27 12:09:00,79.245,79.265,79.245,79.265,82800000.0
2009-04-27 12:10:00,79.265,79.28,79.265,79.275,105600000.0
2009-04-27 12:11:00,79.275,79.305,79.26,79.3,164600000.0
2009-04-27 12:12:00,79.3,79.3,79.29,79.295,230000000.0
2009-04-27 12:13:00,79.3,79.325,79.295,79.32,185400000.0
2009-04-27 12:14:00,79.325,79.345,79.315,79.345,207600001.0
2009-04-27 12:15:00,79.345,79.345,79.315,79.335,254600001.0
2009-04-27 12:16:00,79.33,79.35,79.325,79.34,98200000.0
2009-04-27 12:17:00,79.34,79.355,79.34,79.345,123400000.0
2009-04-27 12:18:00,79.345,79.39,79.345,79.365,91400000.0
2009-04-27 12:19:00,79.365,79.365,79.34,79.34,139000000.0
2009-04-27 12:20:00,79.34,79.345,79.315,79.315,71600000.0
2009-04-27 12:21:00,79.32,79.325,79.295,79.295,219200000.0
2009-04-27 12:22:00,79.295,79.31,79.29,79.305,145600000.0
2009-04-27 12:23:00,79.305,79.345,79.305,79.34,174400000.0
2009-04-27 12:24:00,79.34,79.34,79.31,79.32,107000000.0
2009-04-27 12:25:00,79.315,79.36,79.315,79.36,80000000.0
2009-04-27 12:26:00,79.36,79.365,79.335,79.355,98200000.0
2009-04-27 12:27:00,79.355,79.405,79.355,79.405,168800000.0
2009-04-27 12:28:00,79.405,79.455,79.405,79.43,334200000.0
2009-04-27 12:29:00,79.43,79.445,79.4,79.4,248200000.0
2009-04-27 12:30:00,79.4,79.435,79.4,79.425,255400000.0
2009-04-27 12:31:00,79.425,79.435,79.4,79.43,294200001.0
2009-04-27 12:32:00,79.43,79.43,79.395,79.4,265800000.0
2009-04-27 12:33:00,79.395,79.43,79.395,79.415,302200000.0
2009-04-27 12:34:00,79.415,79.445,79.415,79.44,580000000.0
2009-04-27 12:35:00,79.44,79.5,79.43,79.47,365400000.0
2009-04-27 12:36:00,79.465,79.47,79.445,79.46,295200000.0
2009-04-27 12:37:00,79.455,79.46,79.425,79.435,603400006.0
2009-04-27 12:38:00,79.43,79.44,79.405,79.43,499400003.0
2009-04-27 12:39:00,79.43,79.44,79.42,79.425,342800002.0
2009-04-27 12:40:00,79.425,79.45,79.425,79.435,589800003.0
2009-04-27 12:41:00,79.435,79.445,79.435,79.445,128800000.0
2009-04-27 12:42:00,79.445,79.495,79.445,79.47,305400000.0
2009-04-27 12:43:00,79.46,79.465,79.35,79.35,203800000.0
2009-04-27 12:44:00,79.36,79.36,79.32,79.325,309200000.0
2009-04-27 12:45:00,79.325,79.345,79.315,79.34,343400000.0
2009-04-27 12:46:00,79.34,79.375,79.335,79.37,185800000.0
2009-04-27 12:47:00,79.37,79.375,79.355,79.375,88200000.0
2009-04-27 12:48:00,79.375,79.38,79.36,79.38,180200000.0
2009-04-27 12:49:00,79.38,79.405,79.38,79.405,80200000.0
2009-04-27 12:50:00,79.405,79.41,79.375,79.4,251600000.0
2009-04-27 12:51:00,79.405,79.405,79.38,79.385,88200000.0
2009-04-27 12:52:00,79.385,79.4,79.38,79.39,72000000.0
2009-04-27 12:53:00,79.4,79.4,79.375,79.38,110400000.0
2009-04-27 12:54:00,79.38,79.39,79.37,79.37,107400000.0
2009-04-27 12:55:00,79.36,79.36,79.335,79.34,184200000.0
2009-04-27 12:56:00,79.335,79.355,79.325,79.33,297000000.0
2009-04-27 12:57:00,79.33,79.34,79.305,79.33,231200000.0
2009-04-27 12:58:00,79.335,79.34,79.325,79.34,89400000.0
2009-04-27 12:59:00,79.345,79.355,79.335,79.345,101200000.0
2009-04-27 13:00:00,79.345,79.35,79.335,79.35,151800000.0
2009-04-27 13:01:00,79.35,79.35,79.335,79.35,39800000.0
2009-04-27 13:02:00,79.35,79.355,79.345,79.35,53000000.0
2009-04-27 13:03:00,79.35,79.35,79.335,79.335,103800000.0
2009-04-27 13:04:00,79.33,79.335,79.31,79.31,117600000.0
2009-04-27 13:05:00,79.31,79.32,79.3,79.31,349600000.0
2009-04-27 13:06:00,79.31,79.35,79.31,79.345,255200000.0
2009-04-27 13:07:00,79.34,79.375,79.34,79.365,160600000.0
2009-04-27 13:08:00,79.39,79.42,79.355,79.42,256200000.0
2009-04-27 13:09:00,79.42,79.435,79.42,79.42,66600000.0
2009-04-27 13:10:00,79.42,79.425,79.4,79.4,149200000.0
2009-04-27 13:11:00,79.4,79.4,79.39,79.395,40400000.0
2009-04-27 13:12:00,79.39,79.4,79.39,79.4,176400000.0
2009-04-27 13:13:00,79.4,79.4,79.365,79.375,168000000.0
2009-04-27 13:14:00,79.37,79.385,79.355,79.37,289400000.0
2009-04-27 13:15:00,79.37,79.39,79.355,79.36,196200000.0
2009-04-27 13:16:00,79.365,79.385,79.365,79.385,74000000.0
2009-04-27 13:17:00,79.38,79.405,79.355,79.355,168200000.0
2009-04-27 13:18:00,79.355,79.37,79.355,79.365,160600000.0
2009-04-27 13:19:00,79.365,79.37,79.35,79.355,201600000.0
2009-04-27 13:20:00,79.355,79.405,79.355,79.39,265400000.0
2009-04-27 13:21:00,79.39,79.4,79.38,79.395,206600000.0
2009-04-27 13:22:00,79.4,79.405,79.395,79.4,217800000.0
2009-04-27 13:23:00,79.405,79.405,79.39,79.4,190000000.0
2009-04-27 13:24:00,79.39,79.405,79.375,79.385,265200000.0
2009-04-27 13:25:00,79.39,79.395,79.375,79.385,260600000.0
2009-04-27 13:26:00,79.39,79.405,79.385,79.395,145800000.0
2009-04-27 13:27:00,79.395,79.41,79.395,79.41,52800000.0
2009-04-27 13:28:00,79.41,79.42,79.39,79.405,337200000.0
2009-04-27 13:29:00,79.405,79.42,79.38,79.385,143400000.0
2009-04-27 13:30:00,79.39,79.425,79.38,79.405,222000000.0
2009-04-27 13:31:00,79.41,79.505,79.405,79.49,224400000.0
2009-04-27 13:32:00,79.49,79.515,79.49,79.515,83800000.0
2009-04-27 13:33:00,79.52,79.525,79.51,79.51,29000000.0
2009-04-27 13:34:00,79.515,79.53,79.51,79.515,97800000.0
2009-04-27 13:35:00,79.51,79.515,79.455,79.47,292400000.0
2009-04-27 13:36:00,79.47,79.505,79.47,79.49,150800000.0
2009-04-27 13:37:00,79.5,79.52,79.485,79.49,108600000.0
2009-04-27 13:38:00,79.49,79.51,79.465,79.485,311799999.0
2009-04-27 13:39:00,79.485,79.495,79.45,79.46,463600001.0
2009-04-27 13:40:00,79.47,79.47,79.44,79.44,294400000.0
2009-04-27 13:41:00,79.44,79.49,79.44,79.485,91600000.0
2009-04-27 13:42:00,79.475,79.51,79.465,79.5,222000000.0
2009-04-27 13:43:00,79.505,79.505,79.455,79.47,423200000.0
2009-04-27 13:44:00,79.475,79.51,79.465,79.485,265000000.0
2009-04-27 13:45:00,79.48,79.49,79.47,79.48,238000000.0
2009-04-27 13:46:00,79.495,79.515,79.495,79.51,156000000.0
2009-04-27 13:47:00,79.51,79.52,79.5,79.515,166400000.0
2009-04-27 13:48:00,79.52,79.54,79.515,79.54,214200000.0
2009-04-27 13:49:00,79.54,79.67,79.54,79.63,494200000.0
2009-04-27 13:50:00,79.64,79.64,79.61,79.615,292200000.0
2009-04-27 13:51:00,79.615,79.625,79.6,79.61,270000000.0
2009-04-27 13:52:00,79.59,79.59,79.575,79.58,207600000.0
2009-04-27 13:53:00,79.575,79.585,79.575,79.58,32000000.0
2009-04-27 13:54:00,79.59,79.59,79.565,79.575,85000000.0
2009-04-27 13:55:00,79.575,79.58,79.54,79.55,72600000.0
2009-04-27 13:56:00,79.55,79.58,79.54,79.58,62000000.0
2009-04-27 13:57:00,79.58,79.61,79.58,79.595,117200000.0
2009-04-27 13:58:00,79.58,79.595,79.57,79.585,207600000.0
2009-04-27 13:59:00,79.585,79.585,79.535,79.535,190400000.0
2009-04-27 14:00:00,79.53,79.535,79.485,79.51,179800000.0
2009-04-27 14:01:00,79.51,79.52,79.465,79.47,147200000.0
2009-04-27 14:02:00,79.47,79.47,79.43,79.44,189000000.0
2009-04-27 14:03:00,79.44,79.45,79.425,79.445,153400000.0
2009-04-27 14:04:00,79.445,79.455,79.445,79.45,132000000.0
2009-04-27 14:05:00,79.45,79.485,79.45,79.455,164600000.0
2009-04-27 14:06:00,79.445,79.48,79.445,79.455,215200000.0
2009-04-27 14:07:00,79.455,79.47,79.45,79.45,322200000.0
2009-04-27 14:08:00,79.445,79.495,79.445,79.495,242000000.0
2009-04-27 14:09:00,79.495,79.495,79.475,79.475,48800000.0
2009-04-27 14:10:00,79.475,79.48,79.465,79.47,131800000.0
2009-04-27 14:11:00,79.465,79.475,79.435,79.47,105800000.0
2009-04-27 14:12:00,79.48,79.48,79.435,79.435,130400000.0
2009-04-27 14:13:00,79.435,79.455,79.43,79.44,221400000.0
2009-04-27 14:14:00,79.44,79.47,79.42,79.46,291800000.0
2009-04-27 14:15:00,79.465,79.505,79.46,79.495,111400000.0
2009-04-27 14:16:00,79.505,79.505,79.46,79.475,194200000.0
2009-04-27 14:17:00,79.475,79.495,79.475,79.485,85200000.0
2009-04-27 14:18:00,79.485,79.485,79.44,79.47,140200000.0
2009-04-27 14:19:00,79.475,79.495,79.46,79.495,123800000.0
2009-04-27 14:20:00,79.5,79.5,79.455,79.455,47800000.0
2009-04-27 14:21:00,79.45,79.455,79.435,79.44,59400000.0
2009-04-27 14:22:00,79.435,79.435,79.415,79.435,179800000.0
2009-04-27 14:23:00,79.435,79.485,79.435,79.48,214000000.0
2009-04-27 14:24:00,79.475,79.535,79.475,79.535,335800000.0
2009-04-27 14:25:00,79.535,79.54,79.525,79.53,127600000.0
2009-04-27 14:26:00,79.525,79.53,79.51,79.51,156400000.0
2009-04-27 14:27:00,79.51,79.525,79.5,79.52,175600000.0
2009-04-27 14:28:00,79.52,79.535,79.505,79.51,107800000.0
2009-04-27 14:29:00,79.52,79.555,79.51,79.555,187600000.0
2009-04-27 14:30:00,79.55,79.58,79.55,79.56,79800000.0
2009-04-27 14:31:00,79.56,79.61,79.56,79.58,176400000.0
2009-04-27 14:32:00,79.585,79.605,79.58,79.59,182800000.0
2009-04-27 14:33:00,79.59,79.62,79.59,79.615,107400000.0
2009-04-27 14:34:00,79.615,79.625,79.57,79.575,155600000.0
2009-04-27 14:35:00,79.575,79.6,79.54,79.585,246800000.0
2009-04-27 14:36:00,79.58,79.63,79.58,79.625,113800000.0
2009-04-27 14:37:00,79.625,79.625,79.595,79.595,98600000.0
2009-04-27 14:38:00,79.595,79.62,79.595,79.605,224200000.0
2009-04-27 14:39:00,79.605,79.62,79.585,79.6,226600000.0
2009-04-27 14:40:00,79.61,79.62,79.6,79.62,245400000.0
2009-04-27 14:41:00,79.62,79.63,79.62,79.625,165200000.0
2009-04-27 14:42:00,79.625,79.625,79.595,79.61,176600000.0
2009-04-27 14:43:00,79.605,79.615,79.58,79.615,163400000.0
2009-04-27 14:44:00,79.61,79.62,79.585,79.585,147800000.0
2009-04-27 14:45:00,79.585,79.585,79.54,79.54,177600000.0
2009-04-27 14:46:00,79.545,79.55,79.51,79.55,228400000.0
2009-04-27 14:47:00,79.55,79.57,79.535,79.545,374000000.0
2009-04-27 14:48:00,79.55,79.615,79.53,79.59,451800001.0
2009-04-27 14:49:00,79.595,79.62,79.565,79.57,345000000.0
2009-04-27 14:50:00,79.57,79.58,79.51,79.515,244200000.0
2009-04-27 14:51:00,79.515,79.57,79.515,79.57,211000000.0
2009-04-27 14:52:00,79.58,79.6,79.545,79.55,186200000.0
2009-04-27 14:53:00,79.555,79.59,79.535,79.59,211600000.0
2009-04-27 14:54:00,79.595,79.64,79.585,79.64,132800000.0
2009-04-27 14:55:00,79.64,79.65,79.63,79.635,287199999.0
2009-04-27 14:56:00,79.635,79.65,79.6,79.64,329000001.0
2009-04-27 14:57:00,79.635,79.705,79.635,79.7,171000000.0
2009-04-27 14:58:00,79.705,79.725,79.7,79.71,166800000.0
2009-04-27 14:59:00,79.705,79.715,79.675,79.675,340000000.0
2009-04-27 15:00:00,79.675,79.705,79.665,79.675,331799999.0
2009-04-27 15:01:00,79.675,79.69,79.655,79.69,136600000.0
2009-04-27 15:02:00,79.68,79.69,79.675,79.685,109200000.0
2009-04-27 15:03:00,79.685,79.695,79.685,79.695,94000000.0
2009-04-27 15:04:00,79.7,79.735,79.68,79.735,255000000.0
2009-04-27 15:05:00,79.735,79.745,79.71,79.72,181800000.0
2009-04-27 15:06:00,79.715,79.725,79.705,79.705,106800000.0
2009-04-27 15:07:00,79.705,79.735,79.7,79.72,199400000.0
2009-04-27 15:08:00,79.725,79.73,79.715,79.73,219400000.0
2009-04-27 15:09:00,79.73,79.735,79.715,79.72,34000000.0
2009-04-27 15:10:00,79.715,79.755,79.71,79.75,79800000.0
2009-04-27 15:11:00,79.755,79.88,79.745,79.865,316600000.0
2009-04-27 15:12:00,79.87,79.875,79.82,79.83,317800000.0
2009-04-27 15:13:00,79.83,79.83,79.785,79.785,239000000.0
2009-04-27 15:14:00,79.8,79.885,79.8,79.88,136000000.0
2009-04-27 15:15:00,79.885,79.89,79.8,79.81,322600000.0
2009-04-27 15:16:00,79.81,79.825,79.79,79.81,174600000.0
2009-04-27 15:17:00,79.81,79.815,79.795,79.81,72400000.0
2009-04-27 15:18:00,79.81,79.845,79.805,79.825,211800000.0
2009-04-27 15:19:00,79.825,79.855,79.805,79.855,229600000.0
2009-04-27 15:20:00,79.865,79.94,79.855,79.89,262200000.0
2009-04-27 15:21:00,79.89,79.89,79.84,79.855,510800002.0
2009-04-27 15:22:00,79.855,79.895,79.85,79.865,247400000.0
2009-04-27 15:23:00,79.865,79.865,79.84,79.845,263400000.0
2009-04-27 15:24:00,79.85,79.905,79.845,79.905,281200000.0
2009-04-27 15:25:00,79.9,79.935,79.875,79.88,285200000.0
2009-04-27 15:26:00,79.88,79.9,79.88,79.9,157800000.0
2009-04-27 15:27:00,79.91,79.915,79.895,79.9,143600000.0
2009-04-27 15:28:00,79.905,79.945,79.905,79.945,66400000.0
2009-04-27 15:29:00,79.945,79.955,79.925,79.95,88000000.0
2009-04-27 15:30:00,79.955,79.965,79.92,79.93,227000000.0
2009-04-27 15:31:00,79.93,79.965,79.87,79.87,208600000.0
2009-04-27 15:32:00,79.875,79.875,79.805,79.83,316200000.0
2009-04-27 15:33:00,79.835,79.91,79.835,79.885,304200000.0
2009-04-27 15:34:00,79.885,79.93,79.875,79.93,404400000.0
2009-04-27 15:35:00,79.925,79.995,79.925,79.965,355400000.0
2009-04-27 15:36:00,79.96,79.975,79.935,79.935,196200000.0
2009-04-27 15:37:00,79.94,79.985,79.9,79.975,443400000.0
2009-04-27 15:38:00,79.97,79.975,79.925,79.93,248200000.0
2009-04-27 15:39:00,79.93,79.99,79.91,79.98,257000000.0
2009-04-27 15:40:00,79.98,79.99,79.94,79.97,191400000.0
2009-04-27 15:41:00,79.965,79.97,79.85,79.85,362800000.0
2009-04-27 15:42:00,79.86,79.87,79.73,79.8,478800000.0
2009-04-27 15:43:00,79.785,79.865,79.785,79.86,345600000.0
2009-04-27 15:44:00,79.86,79.87,79.825,79.845,282400000.0
2009-04-27 15:45:00,79.845,79.915,79.835,79.845,441400000.0
2009-04-27 15:46:00,79.845,79.875,79.82,79.865,320800000.0
2009-04-27 15:47:00,79.865,79.87,79.745,79.745,274400000.0
2009-04-27 15:48:00,79.745,79.825,79.74,79.79,455400000.0
2009-04-27 15:49:00,79.79,79.805,79.775,79.78,279400000.0
2009-04-27 15:50:00,79.78,79.81,79.76,79.79,292800000.0
2009-04-27 15:51:00,79.77,79.835,79.765,79.83,180200000.0
2009-04-27 15:52:00,79.83,79.89,79.83,79.89,163600000.0
2009-04-27 15:53:00,79.89,79.93,79.88,79.88,262800000.0
2009-04-27 15:54:00,79.87,79.9,79.87,79.87,181800000.0
2009-04-27 15:55:00,79.87,79.88,79.795,79.81,397000000.0
2009-04-27 15:56:00,79.805,79.85,79.805,79.81,206600000.0
2009-04-27 15:57:00,79.81,79.82,79.775,79.8,233600000.0
2009-04-27 15:58:00,79.805,79.84,79.8,79.835,109600000.0
2009-04-27 15:59:00,79.835,79.835,79.75,79.76,217800000.0
2009-04-27 16:00:00,79.76,79.845,79.76,79.79,255800000.0
2009-04-27 16:01:00,79.79,79.84,79.79,79.84,220000000.0
2009-04-27 16:02:00,79.85,79.85,79.805,79.83,215000000.0
2009-04-27 16:03:00,79.835,79.835,79.79,79.79,77400000.0
2009-04-27 16:04:00,79.79,79.805,79.775,79.795,224600000.0
2009-04-27 16:05:00,79.795,79.8,79.725,79.725,247400000.0
2009-04-27 16:06:00,79.725,79.785,79.715,79.77,125400000.0
2009-04-27 16:07:00,79.77,79.78,79.685,79.705,408800000.0
2009-04-27 16:08:00,79.7,79.705,79.63,79.64,367200000.0
2009-04-27 16:09:00,79.64,79.665,79.61,79.665,434800000.0
2009-04-27 16:10:00,79.66,79.66,79.62,79.65,177200000.0
2009-04-27 16:11:00,79.65,79.66,79.595,79.61,249400000.0
2009-04-27 16:12:00,79.605,79.63,79.58,79.62,223000000.0
2009-04-27 16:13:00,79.62,79.62,79.59,79.61,219600000.0
2009-04-27 16:14:00,79.605,79.625,79.55,79.56,186800000.0
2009-04-27 16:15:00,79.555,79.67,79.55,79.67,253600000.0
2009-04-27 16:16:00,79.685,79.725,79.645,79.67,393800000.0
2009-04-27 16:17:00,79.675,79.72,79.64,79.65,373400000.0
2009-04-27 16:18:00,79.66,79.79,79.65,79.74,422800000.0
2009-04-27 16:19:00,79.74,79.845,79.74,79.83,532000000.0
2009-04-27 16:20:00,79.83,79.83,79.775,79.81,401000000.0
2009-04-27 16:21:00,79.81,79.81,79.775,79.78,151200000.0
2009-04-27 16:22:00,79.775,79.85,79.76,79.83,374000000.0
2009-04-27 16:23:00,79.83,79.83,79.775,79.775,245400000.0
2009-04-27 16:24:00,79.78,79.83,79.775,79.81,396000000.0
2009-04-27 16:25:00,79.81,79.83,79.78,79.78,368800000.0
2009-04-27 16:26:00,79.78,79.79,79.76,79.775,189200000.0
2009-04-27 16:27:00,79.775,79.78,79.735,79.75,159000000.0
2009-04-27 16:28:00,79.755,79.755,79.725,79.725,173200000.0
2009-04-27 16:29:00,79.725,79.73,79.695,79.71,171000000.0
2009-04-27 16:30:00,79.71,79.73,79.695,79.73,125000000.0
2009-04-27 16:31:00,79.735,79.74,79.695,79.74,155600000.0
2009-04-27 16:32:00,79.74,79.76,79.72,79.76,326800000.0
2009-04-27 16:33:00,79.76,79.775,79.735,79.75,314200000.0
2009-04-27 16:34:00,79.75,79.75,79.72,79.73,259400000.0
2009-04-27 16:35:00,79.73,79.78,79.73,79.76,172200000.0
2009-04-27 16:36:00,79.75,79.84,79.75,79.81,308600000.0
2009-04-27 16:37:00,79.815,79.87,79.78,79.855,256400000.0
2009-04-27 16:38:00,79.86,79.86,79.815,79.815,330800000.0
2009-04-27 16:39:00,79.81,79.88,79.81,79.845,253800000.0
2009-04-27 16:40:00,79.845,79.87,79.81,79.81,301200000.0
2009-04-27 16:41:00,79.81,79.82,79.79,79.8,179400000.0
2009-04-27 16:42:00,79.79,79.79,79.74,79.78,209400000.0
2009-04-27 16:43:00,79.795,79.85,79.79,79.85,304000000.0
2009-04-27 16:44:00,79.85,79.86,79.815,79.845,450600000.0
2009-04-27 16:45:00,79.845,79.865,79.83,79.84,480400000.0
2009-04-27 16:46:00,79.845,79.9,79.845,79.89,188200000.0
2009-04-27 16:47:00,79.885,79.96,79.885,79.925,150200000.0
2009-04-27 16:48:00,79.925,79.955,79.9,79.935,362200000.0
2009-04-27 16:49:00,79.93,79.945,79.91,79.92,197600000.0
2009-04-27 16:50:00,79.93,79.935,79.89,79.9,250999999.0
2009-04-27 16:51:00,79.9,79.91,79.82,79.835,203800000.0
2009-04-27 16:52:00,79.845,79.855,79.79,79.81,352200000.0
2009-04-27 16:53:00,79.82,79.83,79.79,79.815,155400000.0
2009-04-27 16:54:00,79.81,79.82,79.765,79.79,209600000.0
2009-04-27 16:55:00,79.795,79.875,79.795,79.86,166400000.0
2009-04-27 16:56:00,79.86,79.875,79.84,79.86,170200000.0
2009-04-27 16:57:00,79.85,79.885,79.835,79.885,281000000.0
2009-04-27 16:58:00,79.88,79.905,79.86,79.905,537200000.0
2009-04-27 16:59:00,79.9,79.945,79.865,79.865,293600000.0
2009-04-27 17:00:00,79.865,79.885,79.84,79.865,230000000.0
2009-04-27 17:01:00,79.87,79.925,79.87,79.91,124000000.0
2009-04-27 17:02:00,79.91,79.985,79.91,79.97,205800000.0
2009-04-27 17:03:00,79.97,79.97,79.9,79.945,229200000.0
2009-04-27 17:04:00,79.94,79.945,79.89,79.89,176000000.0
2009-04-27 17:05:00,79.9,79.91,79.865,79.87,187400000.0
2009-04-27 17:06:00,79.88,79.88,79.86,79.88,122400000.0
2009-04-27 17:07:00,79.88,79.88,79.835,79.85,253400000.0
2009-04-27 17:08:00,79.86,79.87,79.845,79.855,164800000.0
2009-04-27 17:09:00,79.855,79.9,79.82,79.9,307800000.0
2009-04-27 17:10:00,79.9,79.91,79.86,79.86,215600000.0
2009-04-27 17:11:00,79.86,79.875,79.85,79.865,78000000.0
2009-04-27 17:12:00,79.86,79.87,79.85,79.855,115000000.0
2009-04-27 17:13:00,79.855,79.86,79.825,79.825,63400000.0
2009-04-27 17:14:00,79.82,79.87,79.815,79.87,81600000.0
2009-04-27 17:15:00,79.87,79.9,79.86,79.9,89600000.0
2009-04-27 17:16:00,79.895,79.895,79.86,79.86,201800000.0
2009-04-27 17:17:00,79.86,79.86,79.82,79.83,284600000.0
2009-04-27 17:18:00,79.83,79.83,79.8,79.805,45800000.0
2009-04-27 17:19:00,79.805,79.815,79.805,79.815,46000000.0
2009-04-27 17:20:00,79.81,79.82,79.8,79.8,100200000.0
2009-04-27 17:21:00,79.79,79.815,79.78,79.805,135000000.0
2009-04-27 17:22:00,79.805,79.805,79.785,79.785,239000000.0
2009-04-27 17:23:00,79.785,79.81,79.735,79.745,596599999.0
2009-04-27 17:24:00,79.74,79.785,79.735,79.765,262400000.0
2009-04-27 17:25:00,79.765,79.775,79.76,79.77,180400000.0
2009-04-27 17:26:00,79.77,79.77,79.75,79.76,96400000.0
2009-04-27 17:27:00,79.765,79.805,79.765,79.8,301800000.0
2009-04-27 17:28:00,79.795,79.86,79.78,79.855,269200001.0
2009-04-27 17:29:00,79.85,79.855,79.81,79.81,203400000.0
2009-04-27 17:30:00,79.8,79.83,79.76,79.76,409000000.0
2009-04-27 17:31:00,79.76,79.79,79.76,79.78,182400000.0
2009-04-27 17:32:00,79.775,79.775,79.69,79.755,385200000.0
2009-04-27 17:33:00,79.755,79.78,79.735,79.75,284000000.0
2009-04-27 17:34:00,79.735,79.765,79.735,79.76,216000000.0
2009-04-27 17:35:00,79.77,79.785,79.745,79.75,329000000.0
2009-04-27 17:36:00,79.755,79.78,79.755,79.78,118000000.0
2009-04-27 17:37:00,79.78,79.78,79.765,79.77,135600000.0
2009-04-27 17:38:00,79.75,79.805,79.75,79.765,92800000.0
2009-04-27 17:39:00,79.765,79.765,79.745,79.75,169200000.0
2009-04-27 17:40:00,79.75,79.77,79.745,79.765,126000000.0
2009-04-27 17:41:00,79.765,79.825,79.76,79.78,407800000.0
2009-04-27 17:42:00,79.78,79.85,79.78,79.85,180400000.0
2009-04-27 17:43:00,79.86,79.865,79.815,79.835,122000000.0
2009-04-27 17:44:00,79.84,79.855,79.8,79.815,164200000.0
2009-04-27 17:45:00,79.815,79.83,79.8,79.8,191600000.0
2009-04-27 17:46:00,79.79,79.8,79.775,79.79,92000000.0
2009-04-27 17:47:00,79.78,79.8,79.78,79.79,145400001.0
2009-04-27 17:48:00,79.79,79.79,79.755,79.775,465200000.0
2009-04-27 17:49:00,79.78,79.8,79.725,79.745,319000000.0
2009-04-27 17:50:00,79.735,79.75,79.735,79.74,94200000.0
2009-04-27 17:51:00,79.74,79.74,79.7,79.7,202600000.0
2009-04-27 17:52:00,79.71,79.755,79.7,79.73,512200000.0
2009-04-27 17:53:00,79.73,79.76,79.7,79.735,421400000.0
2009-04-27 17:54:00,79.735,79.735,79.7,79.71,159400000.0
2009-04-27 17:55:00,79.71,79.73,79.695,79.715,197800000.0
2009-04-27 17:56:00,79.715,79.73,79.71,79.72,124800000.0
2009-04-27 17:57:00,79.72,79.74,79.71,79.74,181000000.0
2009-04-27 17:58:00,79.73,79.745,79.725,79.745,98800000.0
2009-04-27 17:59:00,79.745,79.77,79.73,79.77,153000000.0
2009-04-27 18:00:00,79.77,79.78,79.76,79.78,106000000.0
2009-04-27 18:01:00,79.78,79.81,79.775,79.785,155200000.0
2009-04-27 18:02:00,79.77,79.785,79.765,79.785,144000000.0
2009-04-27 18:03:00,79.78,79.815,79.78,79.815,283600000.0
2009-04-27 18:04:00,79.815,79.85,79.8,79.845,375600000.0
2009-04-27 18:05:00,79.845,79.89,79.84,79.885,344800000.0
2009-04-27 18:06:00,79.885,79.89,79.88,79.88,66800000.0
2009-04-27 18:07:00,79.88,79.885,79.86,79.875,64400000.0
2009-04-27 18:08:00,79.87,79.93,79.86,79.92,321800000.0
2009-04-27 18:09:00,79.94,79.945,79.91,79.93,330000000.0
2009-04-27 18:10:00,79.92,79.93,79.9,79.915,378000000.0
2009-04-27 18:11:00,79.9,79.92,79.875,79.88,396000000.0
2009-04-27 18:12:00,79.875,79.885,79.86,79.86,156000000.0
2009-04-27 18:13:00,79.86,79.87,79.845,79.85,106000000.0
2009-04-27 18:14:00,79.84,79.87,79.84,79.845,101800000.0
2009-04-27 18:15:00,79.835,79.855,79.81,79.83,132400000.0
2009-04-27 18:16:00,79.83,79.83,79.79,79.795,168200000.0
2009-04-27 18:17:00,79.795,79.81,79.795,79.81,65600000.0
2009-04-27 18:18:00,79.81,79.81,79.785,79.8,102400000.0
2009-04-27 18:19:00,79.795,79.795,79.765,79.77,121400000.0
2009-04-27 18:20:00,79.77,79.77,79.77,79.77,20400000.0
2009-04-27 18:21:00,79.77,79.78,79.765,79.77,149200000.0
2009-04-27 18:22:00,79.765,79.78,79.765,79.77,114600000.0
2009-04-27 18:23:00,79.765,79.775,79.765,79.77,119200000.0
2009-04-27 18:24:00,79.78,79.805,79.775,79.79,168800000.0
2009-04-27 18:25:00,79.79,79.79,79.765,79.77,145800000.0
2009-04-27 18:26:00,79.77,79.77,79.705,79.72,151600000.0
2009-04-27 18:27:00,79.715,79.745,79.705,79.74,387000000.0
2009-04-27 18:28:00,79.745,79.75,79.74,79.74,187400000.0
2009-04-27 18:29:00,79.74,79.755,79.735,79.75,141600000.0
2009-04-27 18:30:00,79.755,79.755,79.745,79.745,82000000.0
2009-04-27 18:31:00,79.745,79.745,79.715,79.715,160800000.0
2009-04-27 18:32:00,79.715,79.72,79.71,79.71,20600000.0
2009-04-27 18:33:00,79.71,79.735,79.705,79.715,115400000.0
2009-04-27 18:34:00,79.715,79.715,79.7,79.7,109600000.0
2009-04-27 18:35:00,79.7,79.7,79.695,79.7,43200000.0
2009-04-27 18:36:00,79.7,79.7,79.6,79.62,241800000.0
2009-04-27 18:37:00,79.625,79.65,79.605,79.65,159000000.0
2009-04-27 18:38:00,79.65,79.68,79.65,79.675,103600000.0
2009-04-27 18:39:00,79.675,79.68,79.65,79.66,62600000.0
2009-04-27 18:40:00,79.66,79.675,79.655,79.67,90400000.0
2009-04-27 18:41:00,79.67,79.67,79.63,79.64,192600000.0
2009-04-27 18:42:00,79.64,79.65,79.57,79.57,414200000.0
2009-04-27 18:43:00,79.57,79.625,79.565,79.62,438600000.0
2009-04-27 18:44:00,79.62,79.655,79.62,79.65,72400000.0
2009-04-27 18:45:00,79.655,79.655,79.605,79.61,181800000.0
2009-04-27 18:46:00,79.6,79.62,79.595,79.62,112000000.0
2009-04-27 18:47:00,79.615,79.62,79.615,79.62,56600000.0
2009-04-27 18:48:00,79.62,79.65,79.61,79.65,96800000.0
2009-04-27 18:49:00,79.645,79.655,79.625,79.625,71400000.0
2009-04-27 18:50:00,79.635,79.635,79.55,79.57,396000000.0
2009-04-27 18:51:00,79.57,79.635,79.57,79.63,222000000.0
2009-04-27 18:52:00,79.63,79.64,79.59,79.59,121600000.0
2009-04-27 18:53:00,79.59,79.595,79.57,79.58,392200000.0
2009-04-27 18:54:00,79.58,79.62,79.58,79.61,89400000.0
2009-04-27 18:55:00,79.62,79.625,79.61,79.62,155600000.0
2009-04-27 18:56:00,79.625,79.625,79.605,79.605,181000000.0
2009-04-27 18:57:00,79.605,79.61,79.575,79.58,172600000.0
2009-04-27 18:58:00,79.57,79.57,79.535,79.55,323000000.0
2009-04-27 18:59:00,79.56,79.56,79.505,79.53,242400000.0
2009-04-27 19:00:00,79.535,79.555,79.46,79.54,463600000.0
2009-04-27 19:01:00,79.53,79.545,79.44,79.47,401800000.0
2009-04-27 19:02:00,79.48,79.535,79.48,79.53,204600000.0
2009-04-27 19:03:00,79.525,79.55,79.51,79.51,191600000.0
2009-04-27 19:04:00,79.51,79.52,79.44,79.465,260200000.0
2009-04-27 19:05:00,79.465,79.49,79.375,79.39,270600000.0
2009-04-27 19:06:00,79.395,79.44,79.33,79.345,279200000.0
2009-04-27 19:07:00,79.345,79.38,79.285,79.345,224600000.0
2009-04-27 19:08:00,79.35,79.425,79.345,79.415,78200000.0
2009-04-27 19:09:00,79.42,79.49,79.42,79.43,149200000.0
2009-04-27 19:10:00,79.425,79.475,79.425,79.44,246200000.0
2009-04-27 19:11:00,79.445,79.49,79.415,79.425,229200000.0
2009-04-27 19:12:00,79.43,79.485,79.43,79.47,130800000.0
2009-04-27 19:13:00,79.475,79.54,79.425,79.44,239600000.0
2009-04-27 19:14:00,79.445,79.455,79.385,79.385,245200000.0
2009-04-27 19:15:00,79.385,79.42,79.37,79.395,365600000.0
2009-04-27 19:16:00,79.4,79.42,79.385,79.385,163600000.0
2009-04-27 19:17:00,79.39,79.43,79.37,79.42,244600000.0
2009-04-27 19:18:00,79.435,79.45,79.415,79.43,293800000.0
2009-04-27 19:19:00,79.43,79.44,79.39,79.405,378400000.0
2009-04-27 19:20:00,79.415,79.425,79.385,79.395,408800000.0
2009-04-27 19:21:00,79.395,79.42,79.385,79.405,358600000.0
2009-04-27 19:22:00,79.405,79.44,79.395,79.44,264600000.0
2009-04-27 19:23:00,79.44,79.465,79.44,79.45,205600000.0
2009-04-27 19:24:00,79.45,79.48,79.45,79.475,409600000.0
2009-04-27 19:25:00,79.485,79.49,79.455,79.475,247200000.0
2009-04-27 19:26:00,79.475,79.48,79.43,79.45,242400000.0
2009-04-27 19:27:00,79.45,79.485,79.375,79.39,443400000.0
2009-04-27 19:28:00,79.39,79.415,79.35,79.36,286000000.0
2009-04-27 19:29:00,79.37,79.38,79.33,79.33,658200000.0
2009-04-27 19:30:00,79.335,79.34,79.2,79.225,519000000.0
2009-04-27 19:31:00,79.225,79.26,79.225,79.24,468400000.0
2009-04-27 19:32:00,79.24,79.3,79.24,79.29,338200000.0
2009-04-27 19:33:00,79.29,79.335,79.275,79.335,506800000.0
2009-04-27 19:34:00,79.335,79.35,79.3,79.335,176200000.0
2009-04-27 19:35:00,79.335,79.345,79.275,79.285,624000000.0
2009-04-27 19:36:00,79.29,79.37,79.255,79.33,451200000.0
2009-04-27 19:37:00,79.33,79.34,79.295,79.3,391200000.0
2009-04-27 19:38:00,79.31,79.345,79.31,79.33,321000000.0
2009-04-27 19:39:00,79.33,79.34,79.325,79.325,348800000.0
2009-04-27 19:40:00,79.325,79.42,79.315,79.385,474200000.0
2009-04-27 19:41:00,79.38,79.385,79.315,79.33,372400000.0
2009-04-27 19:42:00,79.32,79.335,79.305,79.325,199600000.0
2009-04-27 19:43:00,79.325,79.385,79.315,79.385,428200000.0
2009-04-27 19:44:00,79.39,79.405,79.385,79.395,213800000.0
2009-04-27 19:45:00,79.385,79.395,79.355,79.375,290400000.0
2009-04-27 19:46:00,79.375,79.375,79.325,79.335,315600001.0
2009-04-27 19:47:00,79.335,79.345,79.29,79.29,628200000.0
2009-04-27 19:48:00,79.3,79.32,79.275,79.275,228000000.0
2009-04-27 19:49:00,79.275,79.31,79.265,79.265,149400000.0
2009-04-27 19:50:00,79.27,79.285,79.255,79.265,310000000.0
2009-04-27 19:51:00,79.265,79.275,79.26,79.26,247400000.0
2009-04-27 19:52:00,79.26,79.265,79.135,79.165,651600000.0
2009-04-27 19:53:00,79.17,79.195,79.165,79.19,279600000.0
2009-04-27 19:54:00,79.19,79.19,79.155,79.165,548000000.0
2009-04-27 19:55:00,79.175,79.19,79.165,79.165,369600000.0
2009-04-27 19:56:00,79.17,79.175,79.135,79.15,410200000.0
2009-04-27 19:57:00,79.15,79.195,79.135,79.18,359000000.0
2009-04-27 19:58:00,79.185,79.205,79.135,79.17,487600000.0
2009-04-27 19:59:00,79.175,79.225,79.16,79.21,554600000.0
2009-04-27 20:00:00,79.215,79.22,79.18,79.195,292000000.0
2009-04-27 20:01:00,79.195,79.22,79.18,79.18,387800000.0
2009-04-27 20:02:00,79.19,79.195,79.155,79.155,287800000.0
2009-04-27 20:03:00,79.155,79.18,79.15,79.15,405200000.0
2009-04-27 20:04:00,79.14,79.22,79.14,79.205,401000000.0
2009-04-27 20:05:00,79.21,79.305,79.21,79.29,463900000.0
2009-04-27 20:06:00,79.29,79.29,79.255,79.265,285000000.0
2009-04-27 20:07:00,79.26,79.305,79.26,79.305,299800000.0
2009-04-27 20:08:00,79.3,79.305,79.25,79.26,365600000.0
2009-04-27 20:09:00,79.265,79.275,79.205,79.23,593800000.0
2009-04-27 20:10:00,79.23,79.25,79.225,79.24,238600000.0
2009-04-27 20:11:00,79.245,79.265,79.245,79.25,232400000.0
2009-04-27 20:12:00,79.27,79.31,79.27,79.29,368800000.0
2009-04-27 20:13:00,79.285,79.285,79.255,79.275,222200000.0
2009-04-27 20:14:00,79.275,79.28,79.25,79.27,246400000.0
2009-04-27 20:15:00,79.27,79.28,79.215,79.25,487400000.0
2009-04-27 20:16:00,79.24,79.26,79.195,79.23,417000000.0
2009-04-27 20:17:00,79.245,79.265,79.23,79.26,236600000.0
2009-04-27 20:18:00,79.265,79.285,79.225,79.225,444800000.0
2009-04-27 20:19:00,79.22,79.26,79.215,79.23,258000000.0
2009-04-27 20:20:00,79.235,79.245,79.22,79.22,272400000.0
2009-04-27 20:21:00,79.22,79.23,79.22,79.22,116200000.0
2009-04-27 20:22:00,79.22,79.25,79.22,79.25,263000000.0
2009-04-27 20:23:00,79.245,79.26,79.245,79.26,195600000.0
2009-04-27 20:24:00,79.26,79.275,79.26,79.27,61600000.0
2009-04-27 20:25:00,79.27,79.27,79.245,79.245,195000000.0
2009-04-27 20:26:00,79.245,79.245,79.205,79.22,79200000.0
2009-04-27 20:27:00,79.215,79.255,79.215,79.23,407000000.0
2009-04-27 20:28:00,79.235,79.28,79.235,79.265,219800000.0
2009-04-27 20:29:00,79.265,79.27,79.24,79.24,152200000.0
2009-04-27 20:30:00,79.24,79.27,79.24,79.26,174400000.0
2009-04-27 20:31:00,79.26,79.275,79.235,79.235,224400000.0
2009-04-27 20:32:00,79.24,79.25,79.24,79.24,31800000.0
2009-04-27 20:33:00,79.23,79.235,79.23,79.23,22800000.0
2009-04-27 20:34:00,79.22,79.23,79.215,79.225,184000000.0
2009-04-27 20:35:00,79.225,79.25,79.225,79.245,53000000.0
2009-04-27 20:36:00,79.245,79.255,79.24,79.245,68200000.0
2009-04-27 20:37:00,79.25,79.25,79.22,79.22,23200000.0
2009-04-27 20:38:00,79.225,79.225,79.21,79.215,175600000.0
2009-04-27 20:39:00,79.225,79.235,79.215,79.23,166400000.0
2009-04-27 20:40:00,79.23,79.26,79.23,79.24,196400000.0
2009-04-27 20:41:00,79.235,79.24,79.21,79.21,156400000.0
2009-04-27 20:42:00,79.21,79.21,79.2,79.205,94200000.0
2009-04-27 20:43:00,79.205,79.205,79.19,79.195,147000000.0
2009-04-27 20:44:00,79.195,79.2,79.185,79.195,36200000.0
2009-04-27 20:45:00,79.195,79.2,79.175,79.185,228200001.0
2009-04-27 20:46:00,79.185,79.195,79.18,79.195,79200000.0
2009-04-27 20:47:00,79.195,79.195,79.19,79.19,8800000.0
2009-04-27 20:48:00,79.195,79.21,79.185,79.2,28400000.0
2009-04-27 20:49:00,79.205,79.22,79.205,79.22,37000000.0
2009-04-27 20:50:00,79.215,79.25,79.21,79.22,218400000.0
2009-04-27 20:51:00,79.225,79.24,79.22,79.24,52400000.0
2009-04-27 20:52:00,79.24,79.26,79.225,79.26,257200000.0
2009-04-27 20:53:00,79.255,79.255,79.245,79.255,22000000.0
2009-04-27 20:54:00,79.25,79.255,79.225,79.245,159800000.0
2009-04-27 20:55:00,79.24,79.27,79.235,79.255,43400000.0
2009-04-27 20:56:00,79.26,79.285,79.25,79.26,128400000.0
2009-04-27 20:57:00,79.26,79.3,79.26,79.3,178200000.0
2009-04-27 20:58:00,79.3,79.335,79.3,79.325,322800000.0
2009-04-27 20:59:00,79.32,79.325,79.285,79.3,318200000.0
2009-04-27 21:00:00,79.3,79.305,79.275,79.28,182600000.0
2009-04-27 21:01:00,79.28,79.295,79.265,79.28,68400000.0
2009-04-27 21:02:00,79.275,79.32,79.235,79.32,243600000.0
2009-04-27 21:03:00,79.32,79.33,79.29,79.31,446000000.0
2009-04-27 21:04:00,79.31,79.33,79.3,79.32,212600000.0
2009-04-27 21:05:00,79.31,79.31,79.28,79.28,105400000.0
2009-04-27 21:06:00,79.28,79.29,79.26,79.27,234400000.0
2009-04-27 21:07:00,79.27,79.28,79.26,79.26,64800000.0
2009-04-27 21:08:00,79.265,79.275,79.25,79.26,207200000.0
2009-04-27 21:09:00,79.27,79.295,79.27,79.28,196400000.0
2009-04-27 21:10:00,79.28,79.285,79.27,79.28,57800000.0
2009-04-27 21:11:00,79.28,79.32,79.27,79.3,222000000.0
2009-04-27 21:12:00,79.3,79.3,79.285,79.3,258600000.0
2009-04-27 21:13:00,79.3,79.3,79.27,79.27,229800000.0
2009-04-27 21:14:00,79.28,79.29,79.26,79.285,147000000.0
2009-04-27 21:15:00,79.29,79.29,79.28,79.28,26200000.0
2009-04-27 21:16:00,79.28,79.315,79.28,79.305,232000000.0
2009-04-27 21:17:00,79.31,79.4,79.3,79.375,271800000.0
2009-04-27 21:18:00,79.38,79.39,79.38,79.38,20200000.0
2009-04-27 21:19:00,79.39,79.43,79.38,79.43,203200000.0
2009-04-27 21:20:00,79.425,79.5,79.425,79.485,148400000.0
2009-04-27 21:21:00,79.49,79.52,79.49,79.49,163200000.0
2009-04-27 21:22:00,79.49,79.49,79.445,79.45,161600000.0
2009-04-27 21:23:00,79.45,79.46,79.45,79.46,44400000.0
2009-04-27 21:24:00,79.46,79.485,79.43,79.44,199600000.0
2009-04-27 21:25:00,79.46,79.475,79.44,79.45,234600000.0
2009-04-27 21:26:00,79.44,79.46,79.42,79.45,197800000.0
2009-04-27 21:27:00,79.44,79.44,79.37,79.41,346000000.0
2009-04-27 21:28:00,79.4,79.4,79.395,79.395,47600000.0
2009-04-27 21:29:00,79.4,79.4,79.37,79.37,139000000.0
2009-04-27 21:30:00,79.375,79.38,79.32,79.34,323800000.0
2009-04-27 21:31:00,79.34,79.39,79.33,79.38,190200000.0
2009-04-27 21:32:00,79.39,79.42,79.36,79.4,330800000.0
2009-04-27 21:33:00,79.4,79.42,79.4,79.41,64000000.0
2009-04-27 21:34:00,79.405,79.415,79.405,79.41,17800000.0
2009-04-27 21:35:00,79.41,79.445,79.385,79.39,209600000.0
2009-04-27 21:36:00,79.4,79.43,79.4,79.43,143600000.0
2009-04-27 21:37:00,79.43,79.44,79.38,79.39,260000000.0
2009-04-27 21:38:00,79.4,79.42,79.39,79.42,136200000.0
2009-04-27 21:39:00,79.41,79.42,79.395,79.41,106400000.0
2009-04-27 21:40:00,79.41,79.47,79.39,79.47,191800000.0
2009-04-27 21:41:00,79.46,79.47,79.41,79.43,208000000.0
2009-04-27 21:42:00,79.445,79.475,79.43,79.475,251800000.0
2009-04-27 21:43:00,79.475,79.51,79.47,79.51,93600000.0
2009-04-27 21:44:00,79.51,79.56,79.505,79.53,175200000.0
2009-04-27 21:45:00,79.52,79.55,79.51,79.55,234200000.0
2009-04-27 21:46:00,79.54,79.555,79.51,79.515,99800000.0
2009-04-27 21:47:00,79.51,79.53,79.44,79.48,349600000.0
2009-04-27 21:48:00,79.51,79.52,79.5,79.51,108800000.0
2009-04-27 21:49:00,79.51,79.53,79.49,79.52,158600000.0
2009-04-27 21:50:00,79.52,79.555,79.505,79.505,306600000.0
2009-04-27 21:51:00,79.51,79.53,79.495,79.53,109000000.0
2009-04-27 21:52:00,79.52,79.53,79.49,79.5,181600000.0
2009-04-27 21:53:00,79.5,79.52,79.48,79.5,77200000.0
2009-04-27 21:54:00,79.505,79.515,79.465,79.49,134400000.0
2009-04-27 21:55:00,79.49,79.5,79.475,79.49,21600000.0
2009-04-27 21:56:00,79.49,79.51,79.48,79.48,77000000.0
2009-04-27 21:57:00,79.48,79.495,79.44,79.44,129000000.0
2009-04-27 21:58:00,79.44,79.46,79.42,79.42,95800000.0
2009-04-27 21:59:00,79.42,79.42,79.34,79.34,104000000.0
2009-04-27 22:00:00,79.37,79.38,79.355,79.36,134800000.0
2009-04-27 22:01:00,79.36,79.38,79.36,79.36,90400000.0
2009-04-27 22:02:00,79.37,79.38,79.35,79.355,130000000.0
2009-04-27 22:03:00,79.36,79.375,79.35,79.35,42600000.0
2009-04-27 22:04:00,79.34,79.34,79.3,79.33,64000000.0
2009-04-27 22:05:00,79.325,79.39,79.32,79.39,155400000.0
2009-04-27 22:06:00,79.39,79.39,79.36,79.38,57400000.0
2009-04-27 22:07:00,79.37,79.38,79.36,79.38,126600000.0
2009-04-27 22:08:00,79.37,79.4,79.37,79.38,53400000.0
2009-04-27 22:09:00,79.385,79.395,79.365,79.395,56000000.0
2009-04-27 22:10:00,79.395,79.4,79.395,79.4,11800000.0
2009-04-27 22:11:00,79.4,79.4,79.39,79.395,6200000.0
2009-04-27 22:12:00,79.4,79.4,79.375,79.385,43600000.0
2009-04-27 22:13:00,79.39,79.4,79.375,79.39,66400000.0
2009-04-27 22:14:00,79.39,79.39,79.39,79.39,29800000.0
2009-04-27 22:15:00,79.38,79.4,79.375,79.375,42400000.0
2009-04-27 22:16:00,79.39,79.405,79.39,79.395,34000000.0
2009-04-27 22:17:00,79.395,79.41,79.39,79.4,33600000.0
2009-04-27 22:18:00,79.39,79.42,79.39,79.42,51800000.0
2009-04-27 22:19:00,79.4,79.42,79.4,79.4,74400000.0
2009-04-27 22:20:00,79.41,79.41,79.39,79.41,62200000.0
2009-04-27 22:21:00,79.41,79.425,79.39,79.41,137400000.0
2009-04-27 22:22:00,79.415,79.42,79.4,79.41,52800000.0
2009-04-27 22:23:00,79.42,79.425,79.4,79.405,106000000.0
2009-04-27 22:24:00,79.405,79.42,79.405,79.42,20800000.0
2009-04-27 22:25:00,79.42,79.47,79.42,79.47,59800000.0
2009-04-27 22:26:00,79.46,79.48,79.46,79.48,25800000.0
2009-04-27 22:27:00,79.48,79.48,79.44,79.46,58400000.0
2009-04-27 22:28:00,79.46,79.46,79.44,79.44,16400000.0
2009-04-27 22:29:00,79.44,79.45,79.375,79.38,126600000.0
2009-04-27 22:30:00,79.36,79.4,79.36,79.4,115200000.0
2009-04-27 22:31:00,79.4,79.43,79.4,79.43,48000000.0
2009-04-27 22:32:00,79.43,79.45,79.43,79.45,14800000.0
2009-04-27 22:33:00,79.45,79.45,79.42,79.42,55200000.0
2009-04-27 22:34:00,79.43,79.43,79.4,79.4,41000000.0
2009-04-27 22:35:00,79.4,79.42,79.365,79.41,122600000.0
2009-04-27 22:36:00,79.41,79.41,79.37,79.385,46600000.0
2009-04-27 22:37:00,79.385,79.4,79.35,79.35,61800000.0
2009-04-27 22:38:00,79.36,79.36,79.305,79.335,84400000.0
2009-04-27 22:39:00,79.34,79.35,79.33,79.35,29800000.0
2009-04-27 22:40:00,79.35,79.36,79.345,79.345,21600000.0
2009-04-27 22:41:00,79.35,79.35,79.31,79.31,92600000.0
2009-04-27 22:42:00,79.31,79.32,79.3,79.3,71800000.0
2009-04-27 22:43:00,79.3,79.31,79.29,79.3,28200000.0
2009-04-27 22:44:00,79.3,79.31,79.3,79.3,35800000.0
2009-04-27 22:45:00,79.3,79.33,79.28,79.31,119600000.0
2009-04-27 22:46:00,79.31,79.34,79.31,79.33,212000000.0
2009-04-27 22:47:00,79.325,79.33,79.31,79.31,163400000.0
2009-04-27 22:48:00,79.32,79.32,79.3,79.32,92000000.0
2009-04-27 22:49:00,79.32,79.32,79.295,79.32,58000000.0
2009-04-27 22:50:00,79.32,79.32,79.31,79.315,24800000.0
2009-04-27 22:51:00,79.315,79.32,79.3,79.31,59000000.0
2009-04-27 22:52:00,79.3,79.315,79.3,79.315,44800000.0
2009-04-27 22:53:00,79.305,79.35,79.305,79.335,90000000.0
2009-04-27 22:54:00,79.34,79.34,79.32,79.34,101000000.0
2009-04-27 22:55:00,79.34,79.34,79.31,79.31,38800000.0
2009-04-27 22:56:00,79.32,79.32,79.31,79.315,14200000.0
2009-04-27 22:57:00,79.31,79.32,79.3,79.3,27600000.0
2009-04-27 22:58:00,79.31,79.31,79.29,79.3,28000000.0
2009-04-27 22:59:00,79.295,79.295,79.24,79.25,77200000.0
2009-04-27 23:00:00,79.225,79.238,79.194,79.219,17600000.0
2009-04-27 23:01:00,79.216,79.232,79.209,79.224,17600000.0
2009-04-27 23:02:00,79.225,79.23,79.215,79.22,17600000.0
2009-04-27 23:03:00,79.21,79.24,79.2,79.23,44400000.0
2009-04-27 23:04:00,79.22,79.225,79.16,79.18,42000000.0
2009-04-27 23:05:00,79.175,79.19,79.15,79.15,32200000.0
2009-04-27 23:06:00,79.145,79.18,79.11,79.18,51800000.0
2009-04-27 23:07:00,79.165,79.185,79.165,79.185,16600000.0
2009-04-27 23:08:00,79.18,79.19,79.18,79.19,12800000.0
2009-04-27 23:09:00,79.19,79.19,79.18,79.18,24800000.0
2009-04-27 23:10:00,79.17,79.185,79.17,79.185,31800000.0
2009-04-27 23:11:00,79.185,79.195,79.16,79.17,64200000.0
2009-04-27 23:12:00,79.165,79.215,79.16,79.195,84600000.0
2009-04-27 23:13:00,79.195,79.2,79.185,79.195,14800000.0
2009-04-27 23:14:00,79.2,79.2,79.2,79.2,4000000.0
2009-04-27 23:15:00,79.205,79.205,79.205,79.205,6000000.0
2009-04-27 23:16:00,79.205,79.205,79.195,79.2,17200000.0
2009-04-27 23:17:00,79.2,79.205,79.195,79.205,12800000.0
2009-04-27 23:18:00,79.205,79.215,79.17,79.17,16600000.0
2009-04-27 23:19:00,79.18,79.18,79.175,79.175,6000000.0
2009-04-27 23:20:00,79.175,79.18,79.16,79.17,20000000.0
2009-04-27 23:21:00,79.175,79.195,79.17,79.18,43600000.0
2009-04-27 23:22:00,79.2,79.215,79.19,79.205,48600000.0
2009-04-27 23:23:00,79.2,79.215,79.195,79.21,20800000.0
2009-04-27 23:24:00,79.21,79.21,79.2,79.2,15200000.0
2009-04-27 23:25:00,79.2,79.2,79.175,79.2,118600000.0
2009-04-27 23:26:00,79.2,79.2,79.2,79.2,12800000.0
2009-04-27 23:27:00,79.2,79.2,79.19,79.19,14400000.0
2009-04-27 23:28:00,79.18,79.18,79.18,79.18,12800000.0
2009-04-27 23:29:00,79.18,79.18,79.165,79.17,12400000.0
2009-04-27 23:30:00,79.165,79.185,79.165,79.18,30800000.0
2009-04-27 23:31:00,79.18,79.18,79.17,79.17,8600000.0
2009-04-27 23:32:00,79.17,79.17,79.17,79.17,5600000.0
2009-04-27 23:33:00,79.17,79.18,79.17,79.18,11800000.0
2009-04-27 23:34:00,79.17,79.18,79.17,79.18,10000000.0
2009-04-27 23:35:00,79.18,79.18,79.175,79.175,5200000.0
2009-04-27 23:37:00,79.16,79.16,79.13,79.14,122800000.0
2009-04-27 23:38:00,79.17,79.18,79.16,79.17,27800000.0
2009-04-27 23:39:00,79.165,79.19,79.165,79.19,30400000.0
2009-04-27 23:40:00,79.18,79.2,79.18,79.2,21800000.0
2009-04-27 23:41:00,79.2,79.2,79.155,79.19,17000000.0
2009-04-27 23:42:00,79.205,79.205,79.195,79.2,19800000.0
2009-04-27 23:43:00,79.2,79.21,79.2,79.21,20000000.0
2009-04-27 23:44:00,79.215,79.305,79.215,79.28,98600000.0
2009-04-27 23:45:00,79.28,79.28,79.235,79.25,38200000.0
2009-04-27 23:46:00,79.23,79.23,79.23,79.23,13400000.0
2009-04-27 23:47:00,79.24,79.26,79.24,79.26,13400000.0
2009-04-27 23:48:00,79.26,79.26,79.26,79.26,2000000.0
2009-04-27 23:49:00,79.255,79.27,79.255,79.27,19400000.0
2009-04-27 23:50:00,79.26,79.27,79.26,79.27,39800000.0
2009-04-27 23:51:00,79.26,79.27,79.255,79.26,33400000.0
2009-04-27 23:52:00,79.27,79.28,79.26,79.28,48600000.0
2009-04-27 23:53:00,79.28,79.28,79.255,79.28,24800000.0
2009-04-27 23:54:00,79.28,79.28,79.28,79.28,11800000.0
2009-04-27 23:55:00,79.28,79.29,79.28,79.29,5400000.0
2009-04-27 23:56:00,79.3,79.3,79.28,79.29,18200000.0
2009-04-27 23:57:00,79.295,79.34,79.295,79.33,114200000.0
2009-04-27 23:58:00,79.33,79.33,79.29,79.31,63200000.0
2009-04-27 23:59:00,79.31,79.31,79.31,79.31,21600000.0
2009-04-28 00:00:00,79.32,79.32,79.32,79.32,9600000.0
2009-04-28 00:01:00,79.31,79.33,79.31,79.32,15600000.0
2009-04-28 00:02:00,79.32,79.33,79.32,79.33,14000000.0
2009-04-28 00:03:00,79.34,79.355,79.34,79.34,15200000.0
2009-04-28 00:04:00,79.345,79.37,79.345,79.35,17800000.0
2009-04-28 00:05:00,79.365,79.37,79.34,79.35,27000000.0
2009-04-28 00:06:00,79.35,79.35,79.34,79.34,9000000.0
2009-04-28 00:07:00,79.34,79.38,79.34,79.38,61600000.0
2009-04-28 00:08:00,79.38,79.405,79.36,79.405,42800000.0
2009-04-28 00:09:00,79.39,79.405,79.385,79.4,56800000.0
2009-04-28 00:10:00,79.4,79.4,79.38,79.39,29000000.0
2009-04-28 00:11:00,79.39,79.39,79.36,79.39,19600000.0
2009-04-28 00:12:00,79.375,79.395,79.36,79.36,33600000.0
2009-04-28 00:13:00,79.37,79.38,79.37,79.38,4400000.0
2009-04-28 00:14:00,79.38,79.38,79.365,79.37,18400000.0
2009-04-28 00:15:00,79.36,79.37,79.36,79.37,7800000.0
2009-04-28 00:16:00,79.37,79.37,79.36,79.365,20400000.0
2009-04-28 00:17:00,79.37,79.375,79.36,79.36,24200000.0
2009-04-28 00:18:00,79.36,79.36,79.35,79.36,18200000.0
2009-04-28 00:19:00,79.35,79.36,79.34,79.36,39000000.0
2009-04-28 00:20:00,79.35,79.35,79.34,79.35,14400000.0
2009-04-28 00:21:00,79.34,79.345,79.33,79.34,18600000.0
2009-04-28 00:22:00,79.34,79.345,79.34,79.34,6000000.0
2009-04-28 00:23:00,79.34,79.34,79.33,79.33,3400000.0
2009-04-28 00:24:00,79.33,79.33,79.31,79.33,32400000.0
2009-04-28 00:25:00,79.33,79.33,79.32,79.33,14800000.0
2009-04-28 00:26:00,79.33,79.34,79.31,79.33,44400000.0
2009-04-28 00:27:00,79.33,79.33,79.33,79.33,7000000.0
2009-04-28 00:28:00,79.33,79.35,79.33,79.34,25600000.0
2009-04-28 00:29:00,79.33,79.335,79.32,79.32,15800000.0
2009-04-28 00:30:00,79.32,79.33,79.305,79.31,20200000.0
2009-04-28 00:32:00,79.32,79.32,79.3,79.3,13400000.0
2009-04-28 00:33:00,79.31,79.31,79.29,79.29,29800000.0
2009-04-28 00:34:00,79.305,79.32,79.3,79.3,40800000.0
2009-04-28 00:35:00,79.3,79.3,79.29,79.3,18800000.0
2009-04-28 00:36:00,79.285,79.285,79.28,79.28,4800000.0
2009-04-28 00:37:00,79.28,79.3,79.28,79.28,25600000.0
2009-04-28 00:38:00,79.27,79.28,79.22,79.24,67800000.0
2009-04-28 00:39:00,79.25,79.25,79.22,79.22,24800000.0
2009-04-28 00:40:00,79.215,79.22,79.14,79.15,71800000.0
2009-04-28 00:41:00,79.15,79.15,79.12,79.13,58200000.0
2009-04-28 00:42:00,79.14,79.15,79.11,79.12,84000000.0
2009-04-28 00:43:00,79.13,79.17,79.13,79.15,94400000.0
2009-04-28 00:44:00,79.155,79.2,79.155,79.175,16800000.0
2009-04-28 00:45:00,79.18,79.19,79.17,79.185,37600000.0
2009-04-28 00:46:00,79.185,79.19,79.185,79.19,3600000.0
2009-04-28 00:47:00,79.19,79.19,79.13,79.14,54000000.0
2009-04-28 00:48:00,79.145,79.145,79.1,79.1,74800000.0
2009-04-28 00:49:00,79.1,79.16,79.1,79.16,82200000.0
2009-04-28 00:50:00,79.16,79.16,79.1,79.14,66000000.0
2009-04-28 00:51:00,79.14,79.16,79.12,79.15,49200000.0
2009-04-28 00:52:00,79.14,79.15,79.14,79.15,5000000.0
2009-04-28 00:53:00,79.14,79.17,79.14,79.17,27600000.0
2009-04-28 00:54:00,79.17,79.205,79.17,79.19,66000000.0
2009-04-28 00:55:00,79.18,79.18,79.17,79.18,35200000.0
2009-04-28 00:56:00,79.175,79.19,79.175,79.18,7800000.0
2009-04-28 00:57:00,79.18,79.18,79.13,79.15,60000000.0
2009-04-28 00:58:00,79.15,79.16,79.15,79.15,9000000.0
2009-04-28 00:59:00,79.16,79.19,79.16,79.19,33800000.0
2009-04-28 01:00:00,79.185,79.2,79.185,79.19,18200000.0
2009-04-28 01:01:00,79.19,79.2,79.175,79.2,52200000.0
2009-04-28 01:02:00,79.2,79.22,79.2,79.21,20200000.0
2009-04-28 01:03:00,79.21,79.21,79.19,79.2,20800000.0
2009-04-28 01:04:00,79.2,79.2,79.175,79.2,36600000.0
2009-04-28 01:05:00,79.2,79.22,79.19,79.22,38400000.0
2009-04-28 01:06:00,79.22,79.23,79.22,79.23,47000000.0
2009-04-28 01:07:00,79.23,79.23,79.2,79.21,64200000.0
2009-04-28 01:08:00,79.205,79.22,79.205,79.22,24400000.0
2009-04-28 01:09:00,79.22,79.23,79.21,79.23,30400000.0
2009-04-28 01:10:00,79.23,79.23,79.2,79.2,30400000.0
2009-04-28 01:11:00,79.22,79.245,79.22,79.24,82800000.0
2009-04-28 01:12:00,79.24,79.25,79.24,79.245,9000000.0
2009-04-28 01:13:00,79.25,79.25,79.18,79.2,122200000.0
2009-04-28 01:14:00,79.2,79.22,79.15,79.15,131600000.0
2009-04-28 01:15:00,79.17,79.18,79.1,79.16,129200000.0
2009-04-28 01:16:00,79.14,79.18,79.14,79.16,34200000.0
2009-04-28 01:17:00,79.16,79.21,79.15,79.21,34800000.0
2009-04-28 01:18:00,79.205,79.22,79.18,79.19,26400000.0
2009-04-28 01:19:00,79.18,79.19,79.105,79.125,88400000.0
2009-04-28 01:20:00,79.125,79.125,79.08,79.1,49800000.0
2009-04-28 01:21:00,79.1,79.16,79.1,79.125,43600000.0
2009-04-28 01:22:00,79.13,79.14,79.115,79.12,37800000.0
2009-04-28 01:23:00,79.11,79.11,79.08,79.09,38600000.0
2009-04-28 01:24:00,79.09,79.12,79.085,79.115,195800000.0
2009-04-28 01:25:00,79.11,79.12,79.08,79.09,69000000.0
2009-04-28 01:26:00,79.1,79.11,79.08,79.1,73400000.0
2009-04-28 01:27:00,79.08,79.09,79.055,79.06,54200000.0
2009-04-28 01:28:00,79.05,79.06,79.04,79.05,30200000.0
2009-04-28 01:29:00,79.05,79.05,79.04,79.04,24600000.0
2009-04-28 01:30:00,79.05,79.05,79.04,79.05,53000000.0
2009-04-28 01:31:00,79.04,79.05,79.02,79.03,76000000.0
2009-04-28 01:32:00,79.025,79.035,79.02,79.02,46800000.0
2009-04-28 01:33:00,79.02,79.02,78.99,78.99,69200000.0
2009-04-28 01:34:00,78.98,79.03,78.98,79.03,83600000.0
2009-04-28 01:35:00,79.05,79.07,79.02,79.07,246800000.0
2009-04-28 01:36:00,79.06,79.06,79.03,79.03,109800000.0
2009-04-28 01:37:00,79.03,79.06,79.03,79.04,183800000.0
2009-04-28 01:38:00,79.05,79.05,79.045,79.05,12600000.0
2009-04-28 01:39:00,79.055,79.07,79.045,79.05,109000000.0
2009-04-28 01:40:00,79.055,79.055,79.045,79.05,21800000.0
2009-04-28 01:41:00,79.05,79.05,79.01,79.02,38800000.0
2009-04-28 01:42:00,79.03,79.06,79.03,79.04,39400000.0
2009-04-28 01:43:00,79.035,79.05,79.03,79.04,29800000.0
2009-04-28 01:44:00,79.035,79.05,79.03,79.03,12800000.0
2009-04-28 01:45:00,79.04,79.04,79.025,79.035,30200000.0
2009-04-28 01:46:00,79.06,79.07,79.03,79.05,97400000.0
2009-04-28 01:47:00,79.04,79.055,79.01,79.055,117000000.0
2009-04-28 01:48:00,79.055,79.07,79.035,79.065,136600000.0
2009-04-28 01:49:00,79.075,79.125,79.065,79.125,61400000.0
2009-04-28 01:50:00,79.125,79.13,79.1,79.1,85600000.0
2009-04-28 01:51:00,79.11,79.14,79.11,79.135,46200000.0
2009-04-28 01:52:00,79.15,79.15,79.11,79.14,117200000.0
2009-04-28 01:53:00,79.14,79.16,79.13,79.14,48600000.0
2009-04-28 01:54:00,79.125,79.14,79.06,79.095,120000000.0
2009-04-28 01:55:00,79.085,79.095,79.08,79.08,58000000.0
2009-04-28 01:56:00,79.07,79.09,79.04,79.08,37400000.0
2009-04-28 01:57:00,79.08,79.08,79.05,79.06,59200000.0
2009-04-28 01:58:00,79.06,79.08,79.06,79.07,17400000.0
2009-04-28 01:59:00,79.08,79.08,79.07,79.08,13600000.0
2009-04-28 02:00:00,79.07,79.08,79.065,79.075,47000000.0
2009-04-28 02:01:00,79.08,79.08,79.05,79.05,94000000.0
2009-04-28 02:02:00,79.06,79.06,79.045,79.045,58600000.0
2009-04-28 02:03:00,79.045,79.05,79.01,79.03,210200000.0
2009-04-28 02:04:00,79.035,79.045,79.005,79.01,162000000.0
2009-04-28 02:05:00,79.01,79.04,79.01,79.03,229400000.0
2009-04-28 02:06:00,79.02,79.04,79.01,79.035,233600000.0
2009-04-28 02:07:00,79.04,79.04,79.0,79.025,220600000.0
2009-04-28 02:08:00,79.02,79.065,79.015,79.04,170000000.0
2009-04-28 02:09:00,79.05,79.08,79.035,79.05,190800000.0
2009-04-28 02:10:00,79.045,79.07,79.045,79.06,87600000.0
2009-04-28 02:11:00,79.06,79.06,79.025,79.05,100200000.0
2009-04-28 02:12:00,79.05,79.06,79.04,79.04,70200000.0
2009-04-28 02:13:00,79.045,79.08,79.04,79.07,97400000.0
2009-04-28 02:14:00,79.07,79.07,79.06,79.06,50200000.0
2009-04-28 02:15:00,79.07,79.07,79.06,79.065,58200000.0
2009-04-28 02:16:00,79.07,79.09,79.055,79.08,76600000.0
2009-04-28 02:17:00,79.07,79.085,79.065,79.085,50600000.0
2009-04-28 02:18:00,79.085,79.095,79.06,79.06,146800000.0
2009-04-28 02:19:00,79.06,79.095,79.045,79.09,208600000.0
2009-04-28 02:20:00,79.085,79.1,79.05,79.1,152800000.0
2009-04-28 02:21:00,79.095,79.115,79.085,79.11,184200000.0
2009-04-28 02:22:00,79.1,79.1,79.075,79.08,132800000.0
2009-04-28 02:23:00,79.07,79.085,79.05,79.06,239000000.0
2009-04-28 02:24:00,79.055,79.1,79.035,79.1,125000000.0
2009-04-28 02:25:00,79.115,79.12,79.085,79.1,122800000.0
2009-04-28 02:26:00,79.1,79.125,79.1,79.12,109600000.0
2009-04-28 02:27:00,79.13,79.145,79.115,79.115,84400000.0
2009-04-28 02:28:00,79.12,79.12,79.055,79.06,69000000.0
2009-04-28 02:29:00,79.065,79.07,79.05,79.06,36000000.0
2009-04-28 02:30:00,79.065,79.09,79.06,79.08,80000000.0
2009-04-28 02:31:00,79.08,79.13,79.08,79.11,150200000.0
2009-04-28 02:32:00,79.11,79.11,79.1,79.1,11200000.0
2009-04-28 02:33:00,79.105,79.14,79.105,79.13,134200000.0
2009-04-28 02:34:00,79.14,79.16,79.12,79.16,224800000.0
2009-04-28 02:35:00,79.155,79.165,79.145,79.16,151400000.0
2009-04-28 02:36:00,79.16,79.185,79.16,79.18,96600000.0
2009-04-28 02:37:00,79.185,79.24,79.18,79.24,175600000.0
2009-04-28 02:38:00,79.24,79.25,79.2,79.25,130200000.0
2009-04-28 02:39:00,79.25,79.26,79.22,79.22,263400000.0
2009-04-28 02:40:00,79.22,79.22,79.21,79.22,70200000.0
2009-04-28 02:41:00,79.22,79.255,79.22,79.235,54000000.0
2009-04-28 02:42:00,79.23,79.24,79.21,79.225,185400000.0
2009-04-28 02:43:00,79.23,79.235,79.215,79.225,106800000.0
2009-04-28 02:44:00,79.22,79.23,79.2,79.23,86800000.0
2009-04-28 02:45:00,79.235,79.25,79.215,79.245,137400000.0
2009-04-28 02:46:00,79.24,79.245,79.22,79.245,136600000.0
2009-04-28 02:47:00,79.29,79.29,79.27,79.27,80600000.0
2009-04-28 02:48:00,79.265,79.275,79.26,79.27,22000000.0
2009-04-28 02:49:00,79.28,79.28,79.26,79.27,77400000.0
2009-04-28 02:50:00,79.285,79.29,79.275,79.28,74400000.0
2009-04-28 02:51:00,79.28,79.3,79.28,79.3,66200000.0
2009-04-28 02:52:00,79.29,79.32,79.29,79.31,118000000.0
2009-04-28 02:53:00,79.295,79.3,79.275,79.3,104000000.0
2009-04-28 02:54:00,79.29,79.3,79.28,79.29,117400000.0
2009-04-28 02:55:00,79.3,79.31,79.28,79.29,95200000.0
2009-04-28 02:56:00,79.29,79.32,79.29,79.32,101200000.0
2009-04-28 02:57:00,79.32,79.32,79.29,79.3,109800000.0
2009-04-28 02:58:00,79.31,79.33,79.28,79.285,144400000.0
2009-04-28 02:59:00,79.29,79.29,79.23,79.27,174600000.0
2009-04-28 03:00:00,79.28,79.32,79.275,79.3,139000000.0
2009-04-28 03:01:00,79.3,79.3,79.275,79.29,83800000.0
2009-04-28 03:02:00,79.28,79.305,79.25,79.28,138200000.0
2009-04-28 03:03:00,79.275,79.335,79.275,79.32,157800000.0
2009-04-28 03:04:00,79.31,79.34,79.31,79.335,74000000.0
2009-04-28 03:05:00,79.335,79.36,79.325,79.35,92800000.0
2009-04-28 03:06:00,79.335,79.36,79.33,79.35,157400000.0
2009-04-28 03:07:00,79.345,79.35,79.285,79.32,129400000.0
2009-04-28 03:08:00,79.31,79.36,79.31,79.35,84800000.0
2009-04-28 03:09:00,79.345,79.36,79.325,79.35,107600000.0
2009-04-28 03:10:00,79.35,79.35,79.32,79.33,84600000.0
2009-04-28 03:11:00,79.33,79.35,79.325,79.35,52600000.0
2009-04-28 03:12:00,79.32,79.32,79.3,79.31,34000000.0
2009-04-28 03:13:00,79.315,79.32,79.3,79.315,42400000.0
2009-04-28 03:14:00,79.31,79.31,79.285,79.29,45800000.0
2009-04-28 03:15:00,79.295,79.305,79.265,79.265,62800000.0
2009-04-28 03:16:00,79.265,79.28,79.25,79.265,103800000.0
2009-04-28 03:17:00,79.265,79.27,79.26,79.26,26600000.0
2009-04-28 03:18:00,79.265,79.27,79.25,79.25,60000000.0
2009-04-28 03:19:00,79.255,79.26,79.24,79.26,31800000.0
2009-04-28 03:20:00,79.26,79.26,79.25,79.26,23800000.0
2009-04-28 03:21:00,79.26,79.26,79.24,79.25,25600000.0
2009-04-28 03:22:00,79.25,79.25,79.225,79.23,101800000.0
2009-04-28 03:23:00,79.23,79.235,79.2,79.22,132200000.0
2009-04-28 03:24:00,79.23,79.23,79.205,79.205,79600000.0
2009-04-28 03:25:00,79.21,79.21,79.17,79.18,85000000.0
2009-04-28 03:26:00,79.175,79.195,79.16,79.195,141000000.0
2009-04-28 03:27:00,79.195,79.21,79.195,79.21,16800000.0
2009-04-28 03:28:00,79.22,79.22,79.2,79.21,34400000.0
2009-04-28 03:29:00,79.21,79.24,79.205,79.23,80000000.0
2009-04-28 03:30:00,79.23,79.24,79.21,79.21,68000000.0
2009-04-28 03:31:00,79.21,79.21,79.19,79.2,67200000.0
2009-04-28 03:32:00,79.19,79.205,79.19,79.2,36000000.0
2009-04-28 03:33:00,79.2,79.22,79.2,79.2,45800000.0
2009-04-28 03:34:00,79.21,79.22,79.185,79.22,139200000.0
2009-04-28 03:35:00,79.21,79.215,79.2,79.21,35800000.0
2009-04-28 03:36:00,79.22,79.22,79.21,79.215,27800000.0
2009-04-28 03:37:00,79.22,79.22,79.21,79.21,37400000.0
2009-04-28 03:38:00,79.22,79.22,79.21,79.21,13000000.0
2009-04-28 03:39:00,79.21,79.22,79.2,79.21,56400000.0
2009-04-28 03:40:00,79.205,79.21,79.205,79.21,12200000.0
2009-04-28 03:41:00,79.2,79.21,79.18,79.205,115800000.0
2009-04-28 03:42:00,79.205,79.22,79.2,79.22,43000000.0
2009-04-28 03:43:00,79.225,79.235,79.2,79.23,75800000.0
2009-04-28 03:44:00,79.225,79.24,79.205,79.24,51800000.0
2009-04-28 03:45:00,79.24,79.24,79.23,79.235,16200000.0
2009-04-28 03:46:00,79.235,79.245,79.235,79.245,9600000.0
2009-04-28 03:47:00,79.24,79.25,79.24,79.24,13000000.0
2009-04-28 03:48:00,79.25,79.26,79.25,79.255,22800000.0
2009-04-28 03:49:00,79.25,79.28,79.25,79.28,40400000.0
2009-04-28 03:50:00,79.28,79.28,79.26,79.27,35200000.0
2009-04-28 03:51:00,79.26,79.275,79.255,79.255,33600000.0
2009-04-28 03:52:00,79.26,79.265,79.25,79.265,22800000.0
2009-04-28 03:53:00,79.27,79.29,79.27,79.29,44200000.0
2009-04-28 03:54:00,79.31,79.325,79.3,79.305,86200000.0
2009-04-28 03:55:00,79.3,79.305,79.28,79.29,39200000.0
2009-04-28 03:56:00,79.295,79.315,79.295,79.315,15600000.0
2009-04-28 03:57:00,79.315,79.33,79.305,79.32,52000000.0
2009-04-28 03:58:00,79.32,79.32,79.3,79.3,44600000.0
2009-04-28 03:59:00,79.3,79.315,79.3,79.31,36800000.0
2009-04-28 04:00:00,79.31,79.31,79.27,79.27,58800000.0
2009-04-28 04:01:00,79.27,79.285,79.255,79.26,52400000.0
2009-04-28 04:02:00,79.27,79.27,79.245,79.25,44000000.0
2009-04-28 04:03:00,79.245,79.27,79.24,79.27,150600000.0
2009-04-28 04:04:00,79.26,79.29,79.255,79.28,232600000.0
2009-04-28 04:05:00,79.26,79.27,79.25,79.25,45600000.0
2009-04-28 04:06:00,79.245,79.265,79.21,79.22,90200000.0
2009-04-28 04:07:00,79.23,79.24,79.21,79.23,72600000.0
2009-04-28 04:08:00,79.23,79.23,79.18,79.18,46000000.0
2009-04-28 04:09:00,79.19,79.21,79.175,79.18,48600000.0
2009-04-28 04:10:00,79.175,79.19,79.175,79.19,48400000.0
2009-04-28 04:11:00,79.18,79.195,79.18,79.185,110400000.0
2009-04-28 04:12:00,79.185,79.195,79.18,79.19,26600000.0
2009-04-28 04:13:00,79.19,79.19,79.18,79.19,22600000.0
2009-04-28 04:14:00,79.163,79.163,79.159,79.159,40200000.0
2009-04-28 04:15:00,79.18,79.19,79.17,79.17,40200000.0
2009-04-28 04:16:00,79.18,79.18,79.15,79.15,43600000.0
2009-04-28 04:17:00,79.16,79.175,79.16,79.17,50200000.0
2009-04-28 04:18:00,79.17,79.17,79.16,79.165,20400000.0
2009-04-28 04:19:00,79.155,79.17,79.155,79.17,19000000.0
2009-04-28 04:20:00,79.17,79.18,79.155,79.17,16600000.0
2009-04-28 04:21:00,79.16,79.17,79.155,79.16,21000000.0
2009-04-28 04:22:00,79.16,79.17,79.155,79.17,20400000.0
2009-04-28 04:23:00,79.165,79.18,79.165,79.175,29400000.0
2009-04-28 04:24:00,79.18,79.18,79.17,79.18,22200000.0
2009-04-28 04:25:00,79.18,79.19,79.18,79.19,47400000.0
2009-04-28 04:26:00,79.18,79.19,79.14,79.145,69800000.0
2009-04-28 04:27:00,79.14,79.145,79.12,79.145,52000000.0
2009-04-28 04:28:00,79.145,79.145,79.145,79.145,7600000.0
2009-04-28 04:29:00,79.14,79.15,79.13,79.13,73200000.0
2009-04-28 04:30:00,79.135,79.14,79.135,79.14,46200000.0
2009-04-28 04:31:00,79.13,79.13,79.12,79.12,135400000.0
2009-04-28 04:32:00,79.12,79.15,79.115,79.14,37200000.0
2009-04-28 04:33:00,79.135,79.135,79.115,79.115,37000000.0
2009-04-28 04:34:00,79.12,79.13,79.11,79.11,30200000.0
2009-04-28 04:35:00,79.1,79.11,79.08,79.085,93600000.0
2009-04-28 04:36:00,79.09,79.1,79.085,79.09,47200000.0
2009-04-28 04:37:00,79.085,79.095,79.06,79.08,109400000.0
2009-04-28 04:38:00,79.08,79.09,79.055,79.08,124400000.0
2009-04-28 04:39:00,79.07,79.085,79.055,79.07,113200000.0
2009-04-28 04:40:00,79.06,79.07,79.05,79.06,68200000.0
2009-04-28 04:41:00,79.06,79.075,79.04,79.05,193200000.0
2009-04-28 04:42:00,79.045,79.05,79.03,79.04,66000000.0
2009-04-28 04:43:00,79.04,79.05,79.02,79.02,92000000.0
2009-04-28 04:44:00,79.02,79.02,78.99,79.0,144800000.0
2009-04-28 04:45:00,79.005,79.01,78.97,78.97,82200000.0
2009-04-28 04:46:00,78.97,78.99,78.97,78.98,91200000.0
2009-04-28 04:47:00,78.98,78.99,78.965,78.975,88200000.0
2009-04-28 04:48:00,78.975,79.02,78.975,79.02,145600000.0
2009-04-28 04:49:00,79.02,79.02,78.96,78.985,108400000.0
2009-04-28 04:50:00,78.975,78.99,78.975,78.99,45200000.0
2009-04-28 04:51:00,79.0,79.035,79.0,79.03,78800000.0
2009-04-28 04:52:00,79.03,79.04,79.03,79.04,22200000.0
2009-04-28 04:53:00,79.03,79.04,79.02,79.03,16000000.0
2009-04-28 04:54:00,79.03,79.03,79.02,79.03,43200000.0
2009-04-28 04:55:00,79.03,79.03,78.995,79.03,62000000.0
2009-04-28 04:56:00,79.03,79.03,79.01,79.01,57000000.0
2009-04-28 04:57:00,79.01,79.01,78.99,79.01,28600000.0
2009-04-28 04:58:00,79.0,79.02,79.0,79.02,80000000.0
2009-04-28 04:59:00,79.025,79.025,79.0,79.01,61600000.0
2009-04-28 05:00:00,79.0,79.0,78.985,78.99,47400000.0
2009-04-28 05:01:00,79.0,79.0,78.985,78.99,39600000.0
2009-04-28 05:02:00,78.985,78.99,78.98,78.98,33000000.0
2009-04-28 05:03:00,78.985,78.985,78.975,78.975,11200000.0
2009-04-28 05:04:00,78.985,78.99,78.98,78.99,24200000.0
2009-04-28 05:05:00,78.99,79.0,78.98,78.985,45600000.0
2009-04-28 05:06:00,78.99,78.99,78.975,78.99,52600000.0
2009-04-28 05:07:00,78.966,78.966,78.958,78.961,34400000.0
2009-04-28 05:08:00,78.98,78.98,78.97,78.975,34400000.0
2009-04-28 05:09:00,78.97,78.97,78.94,78.95,93800000.0
2009-04-28 05:10:00,78.95,78.96,78.94,78.96,50800000.0
2009-04-28 05:11:00,78.96,78.96,78.935,78.935,49400000.0
2009-04-28 05:12:00,78.94,78.94,78.91,78.92,184800000.0
2009-04-28 05:13:00,78.925,78.93,78.905,78.93,60600000.0
2009-04-28 05:14:00,78.93,78.945,78.93,78.945,37800000.0
2009-04-28 05:15:00,78.945,78.945,78.92,78.93,55000000.0
2009-04-28 05:16:00,78.93,78.94,78.925,78.94,39600000.0
2009-04-28 05:17:00,78.94,78.945,78.925,78.935,42400000.0
2009-04-28 05:18:00,78.925,78.93,78.9,78.905,127200000.0
2009-04-28 05:19:00,78.905,78.92,78.885,78.895,112000000.0
2009-04-28 05:20:00,78.9,78.905,78.88,78.88,92000000.0
2009-04-28 05:21:00,78.88,78.9,78.87,78.88,135600000.0
2009-04-28 05:22:00,78.885,78.89,78.87,78.87,39200000.0
2009-04-28 05:23:00,78.88,78.88,78.87,78.88,73200000.0
2009-04-28 05:24:00,78.88,78.89,78.88,78.885,60600000.0
2009-04-28 05:25:00,78.9,78.91,78.895,78.895,47600000.0
2009-04-28 05:26:00,78.885,78.885,78.87,78.87,47800000.0
2009-04-28 05:27:00,78.87,78.87,78.87,78.87,62600000.0
2009-04-28 05:28:00,78.87,78.87,78.85,78.87,33600000.0
2009-04-28 05:29:00,78.87,78.89,78.86,78.89,70800000.0
2009-04-28 05:30:00,78.905,78.905,78.905,78.905,3000000.0
2009-04-28 05:31:00,78.915,78.915,78.89,78.9,54600000.0
2009-04-28 05:32:00,78.885,78.885,78.88,78.88,5800000.0
2009-04-28 05:33:00,78.9,78.9,78.89,78.9,20600000.0
2009-04-28 05:34:00,78.9,78.92,78.9,78.92,54000000.0
2009-04-28 05:35:00,78.92,78.95,78.915,78.94,77200000.0
2009-04-28 05:36:00,78.945,78.97,78.945,78.97,61000000.0
2009-04-28 05:37:00,78.96,78.97,78.945,78.95,178000000.0
2009-04-28 05:38:00,78.945,78.955,78.91,78.915,119600000.0
2009-04-28 05:39:00,78.925,78.93,78.92,78.93,49800000.0
2009-04-28 05:40:00,78.92,78.94,78.92,78.93,51400000.0
2009-04-28 05:41:00,78.93,78.94,78.905,78.94,39800000.0
2009-04-28 05:42:00,78.94,78.96,78.925,78.96,30200000.0
2009-04-28 05:43:00,78.96,78.97,78.955,78.97,27200000.0
2009-04-28 05:44:00,78.97,79.05,78.97,79.04,138400000.0
2009-04-28 05:45:00,79.03,79.085,79.03,79.05,110600000.0
2009-04-28 05:46:00,79.05,79.055,79.015,79.015,102400000.0
2009-04-28 05:47:00,79.02,79.02,78.925,78.96,197700000.0
2009-04-28 05:48:00,78.965,79.05,78.945,79.03,247000000.0
2009-04-28 05:49:00,79.03,79.03,79.0,79.005,70400000.0
2009-04-28 05:50:00,79.015,79.015,78.995,78.995,49600000.0
2009-04-28 05:51:00,79.0,79.045,78.995,79.01,104400000.0
2009-04-28 05:52:00,79.015,79.025,78.98,78.99,88200000.0
2009-04-28 05:53:00,78.99,79.01,78.99,79.0,122600000.0
2009-04-28 05:54:00,78.99,79.01,78.99,78.995,47400000.0
2009-04-28 05:55:00,79.0,79.01,78.99,78.99,54200000.0
2009-04-28 05:56:00,79.0,79.0,78.98,78.98,33800000.0
2009-04-28 05:57:00,78.98,78.995,78.97,78.98,59800000.0
2009-04-28 05:58:00,78.965,78.99,78.965,78.98,29800000.0
2009-04-28 05:59:00,78.98,79.015,78.97,79.015,70600000.0
2009-04-28 06:00:00,79.015,79.015,78.99,78.995,45200000.0
2009-04-28 06:01:00,78.995,79.0,78.93,78.95,164000000.0
2009-04-28 06:02:00,78.94,78.95,78.91,78.91,66400000.0
2009-04-28 06:03:00,78.9,78.92,78.9,78.92,84600000.0
2009-04-28 06:04:00,78.915,78.92,78.905,78.91,29000000.0
2009-04-28 06:05:00,78.91,78.91,78.875,78.885,118000000.0
2009-04-28 06:06:00,78.89,78.9,78.89,78.895,44600000.0
2009-04-28 06:07:00,78.895,78.91,78.885,78.9,48200000.0
2009-04-28 06:08:00,78.9,78.9,78.855,78.86,110600000.0
2009-04-28 06:09:00,78.86,78.875,78.835,78.875,109200000.0
2009-04-28 06:10:00,78.875,78.875,78.85,78.86,42000000.0
2009-04-28 06:11:00,78.86,78.86,78.785,78.8,240800000.0
2009-04-28 06:12:00,78.8,78.82,78.795,78.82,57600000.0
2009-04-28 06:13:00,78.815,78.82,78.75,78.75,113300000.0
2009-04-28 06:14:00,78.75,78.75,78.725,78.735,243600000.0
2009-04-28 06:15:00,78.735,78.75,78.7,78.74,421000000.0
2009-04-28 06:16:00,78.74,78.74,78.69,78.7,221000000.0
2009-04-28 06:17:00,78.7,78.7,78.65,78.65,198600000.0
2009-04-28 06:18:00,78.65,78.66,78.645,78.655,138200000.0
2009-04-28 06:19:00,78.66,78.68,78.65,78.68,106000000.0
2009-04-28 06:20:00,78.68,78.68,78.66,78.68,42600000.0
2009-04-28 06:21:00,78.68,78.69,78.66,78.67,141400000.0
2009-04-28 06:22:00,78.67,78.67,78.635,78.64,83400000.0
2009-04-28 06:23:00,78.65,78.66,78.645,78.66,52600000.0
2009-04-28 06:24:00,78.66,78.67,78.615,78.615,76200000.0
2009-04-28 06:25:00,78.62,78.62,78.56,78.575,205600000.0
2009-04-28 06:26:00,78.585,78.59,78.555,78.59,119400000.0
2009-04-28 06:27:00,78.59,78.6,78.51,78.55,241200000.0
2009-04-28 06:28:00,78.55,78.58,78.54,78.56,205600000.0
2009-04-28 06:29:00,78.56,78.58,78.55,78.57,99000000.0
2009-04-28 06:30:00,78.565,78.575,78.53,78.53,109000000.0
2009-04-28 06:31:00,78.54,78.6,78.52,78.6,203200000.0
2009-04-28 06:32:00,78.6,78.6,78.55,78.56,112400000.0
2009-04-28 06:33:00,78.56,78.57,78.525,78.53,150600000.0
2009-04-28 06:34:00,78.54,78.54,78.5,78.51,169200000.0
2009-04-28 06:35:00,78.51,78.55,78.5,78.525,162600000.0
2009-04-28 06:36:00,78.53,78.56,78.53,78.545,87200000.0
2009-04-28 06:37:00,78.55,78.56,78.53,78.53,81200000.0
2009-04-28 06:38:00,78.535,78.54,78.515,78.53,168200000.0
2009-04-28 06:39:00,78.54,78.54,78.52,78.54,76400000.0
2009-04-28 06:40:00,78.54,78.57,78.505,78.57,61200000.0
2009-04-28 06:41:00,78.57,78.57,78.535,78.545,109000000.0
2009-04-28 06:42:00,78.55,78.55,78.535,78.55,60400000.0
2009-04-28 06:43:00,78.54,78.56,78.54,78.55,65000000.0
2009-04-28 06:44:00,78.55,78.61,78.55,78.595,130000000.0
2009-04-28 06:45:00,78.6,78.61,78.59,78.61,120400000.0
2009-04-28 06:46:00,78.61,78.63,78.59,78.63,49800000.0
2009-04-28 06:47:00,78.63,78.63,78.595,78.615,64000000.0
2009-04-28 06:48:00,78.61,78.61,78.59,78.595,75000000.0
2009-04-28 06:49:00,78.59,78.62,78.585,78.6,124000000.0
2009-04-28 06:50:00,78.6,78.6,78.58,78.58,75000000.0
2009-04-28 06:51:00,78.59,78.595,78.575,78.58,47600000.0
2009-04-28 06:52:00,78.575,78.595,78.575,78.58,61000000.0
2009-04-28 06:53:00,78.58,78.58,78.56,78.56,66200000.0
2009-04-28 06:54:00,78.565,78.57,78.55,78.56,42400000.0
2009-04-28 06:55:00,78.565,78.57,78.54,78.54,60000000.0
2009-04-28 06:56:00,78.55,78.57,78.54,78.57,84600000.0
2009-04-28 06:57:00,78.57,78.605,78.555,78.605,63200000.0
2009-04-28 06:58:00,78.605,78.605,78.575,78.58,71200000.0
2009-04-28 06:59:00,78.575,78.59,78.575,78.59,81600000.0
2009-04-28 07:00:00,78.59,78.595,78.585,78.59,9800000.0
2009-04-28 07:01:00,78.6,78.635,78.6,78.62,74800000.0
2009-04-28 07:02:00,78.62,78.655,78.61,78.64,92600000.0
2009-04-28 07:03:00,78.64,78.64,78.625,78.64,104800000.0
2009-04-28 07:04:00,78.63,78.67,78.615,78.67,127000000.0
2009-04-28 07:05:00,78.66,78.69,78.65,78.68,98200000.0
2009-04-28 07:06:00,78.675,78.695,78.675,78.695,70400000.0
2009-04-28 07:07:00,78.7,78.71,78.665,78.665,93400000.0
2009-04-28 07:08:00,78.67,78.73,78.665,78.72,92400000.0
2009-04-28 07:09:00,78.72,78.72,78.64,78.66,155800000.0
2009-04-28 07:10:00,78.67,78.69,78.66,78.66,48600000.0
2009-04-28 07:11:00,78.66,78.69,78.645,78.69,224200000.0
2009-04-28 07:12:00,78.69,78.7,78.69,78.7,194400000.0
2009-04-28 07:13:00,78.69,78.695,78.665,78.67,103000000.0
2009-04-28 07:14:00,78.67,78.68,78.66,78.665,134800000.0
2009-04-28 07:15:00,78.67,78.69,78.64,78.655,110200000.0
2009-04-28 07:16:00,78.66,78.75,78.66,78.74,325200000.0
2009-04-28 07:17:00,78.72,78.74,78.71,78.73,205400000.0
2009-04-28 07:18:00,78.73,78.76,78.73,78.76,256000000.0
2009-04-28 07:19:00,78.765,78.77,78.755,78.77,60200000.0
2009-04-28 07:20:00,78.76,78.78,78.755,78.78,42600000.0
2009-04-28 07:21:00,78.77,78.78,78.76,78.76,27000000.0
2009-04-28 07:22:00,78.76,78.77,78.735,78.75,86400000.0
2009-04-28 07:23:00,78.755,78.78,78.755,78.76,238200000.0
2009-04-28 07:24:00,78.755,78.77,78.715,78.725,215800000.0
2009-04-28 07:25:00,78.72,78.76,78.72,78.74,109400000.0
2009-04-28 07:26:00,78.735,78.74,78.705,78.74,161000000.0
2009-04-28 07:27:00,78.74,78.745,78.74,78.74,96400000.0
2009-04-28 07:28:00,78.74,78.765,78.74,78.75,81600000.0
2009-04-28 07:29:00,78.75,78.77,78.745,78.77,59000000.0
2009-04-28 07:30:00,78.765,78.765,78.675,78.68,318400000.0
2009-04-28 07:31:00,78.685,78.71,78.685,78.7,208000000.0
2009-04-28 07:32:00,78.71,78.725,78.7,78.71,53200000.0
2009-04-28 07:33:00,78.73,78.735,78.715,78.715,67000000.0
2009-04-28 07:34:00,78.725,78.725,78.7,78.705,126200000.0
2009-04-28 07:35:00,78.71,78.71,78.68,78.695,196600000.0
2009-04-28 07:36:00,78.7,78.73,78.7,78.71,50600000.0
2009-04-28 07:37:00,78.71,78.72,78.7,78.71,82000000.0
2009-04-28 07:38:00,78.71,78.71,78.7,78.7,39800000.0
2009-04-28 07:39:00,78.695,78.71,78.67,78.69,156200000.0
2009-04-28 07:40:00,78.69,78.69,78.62,78.62,183000000.0
2009-04-28 07:41:00,78.625,78.64,78.62,78.62,361800000.0
2009-04-28 07:42:00,78.62,78.625,78.61,78.615,90400000.0
2009-04-28 07:43:00,78.62,78.635,78.62,78.62,238600000.0
2009-04-28 07:44:00,78.625,78.65,78.62,78.635,259800000.0
2009-04-28 07:45:00,78.635,78.645,78.625,78.64,258000000.0
2009-04-28 07:46:00,78.63,78.63,78.615,78.615,170600000.0
2009-04-28 07:47:00,78.62,78.63,78.62,78.62,68400000.0
2009-04-28 07:48:00,78.625,78.625,78.61,78.62,197800000.0
2009-04-28 07:49:00,78.62,78.64,78.61,78.63,169800000.0
2009-04-28 07:50:00,78.64,78.64,78.62,78.63,68200000.0
2009-04-28 07:51:00,78.63,78.63,78.59,78.59,76200000.0
2009-04-28 07:52:00,78.59,78.59,78.55,78.55,130800000.0
2009-04-28 07:53:00,78.54,78.55,78.515,78.53,169800000.0
2009-04-28 07:54:00,78.52,78.52,78.445,78.47,289400000.0
2009-04-28 07:55:00,78.455,78.465,78.425,78.46,269600000.0
2009-04-28 07:56:00,78.47,78.49,78.455,78.48,110800000.0
2009-04-28 07:57:00,78.475,78.49,78.46,78.47,78600000.0
2009-04-28 07:58:00,78.48,78.49,78.47,78.47,96000000.0
2009-04-28 07:59:00,78.47,78.49,78.415,78.48,111500000.0
2009-04-28 08:00:00,78.48,78.48,78.45,78.46,125400000.0
2009-04-28 08:01:00,78.46,78.515,78.44,78.515,205700000.0
2009-04-28 08:02:00,78.505,78.535,78.505,78.515,90000000.0
2009-04-28 08:03:00,78.515,78.515,78.465,78.475,128400000.0
2009-04-28 08:04:00,78.475,78.48,78.36,78.41,249800000.0
2009-04-28 08:05:00,78.41,78.45,78.4,78.43,180600001.0
2009-04-28 08:06:00,78.425,78.44,78.42,78.42,163800000.0
2009-04-28 08:07:00,78.42,78.44,78.41,78.44,110000000.0
2009-04-28 08:08:00,78.445,78.45,78.43,78.44,82800000.0
2009-04-28 08:09:00,78.435,78.44,78.39,78.4,85600000.0
2009-04-28 08:10:00,78.4,78.43,78.395,78.41,196800000.0
2009-04-28 08:11:00,78.4,78.41,78.37,78.385,256600000.0
2009-04-28 08:12:00,78.39,78.41,78.36,78.39,159200000.0
2009-04-28 08:13:00,78.38,78.46,78.375,78.46,278000000.0
2009-04-28 08:14:00,78.46,78.48,78.42,78.425,169200000.0
2009-04-28 08:15:00,78.425,78.46,78.425,78.43,132400000.0
2009-04-28 08:16:00,78.43,78.44,78.38,78.435,213800000.0
2009-04-28 08:17:00,78.43,78.43,78.4,78.41,224400000.0
2009-04-28 08:18:00,78.4,78.45,78.4,78.445,204200000.0
2009-04-28 08:19:00,78.45,78.46,78.44,78.45,266400001.0
2009-04-28 08:20:00,78.45,78.46,78.405,78.41,288400000.0
2009-04-28 08:21:00,78.41,78.42,78.39,78.395,177400000.0
2009-04-28 08:22:00,78.395,78.41,78.37,78.41,352600003.0
2009-04-28 08:23:00,78.41,78.46,78.41,78.45,323600004.0
2009-04-28 08:24:00,78.46,78.46,78.43,78.435,103800000.0
2009-04-28 08:25:00,78.435,78.48,78.415,78.435,474800000.0
2009-04-28 08:26:00,78.435,78.47,78.43,78.455,155800000.0
2009-04-28 08:27:00,78.46,78.48,78.46,78.475,201800000.0
2009-04-28 08:28:00,78.475,78.48,78.46,78.47,460600000.0
2009-04-28 08:29:00,78.47,78.485,78.46,78.46,357000001.0
2009-04-28 08:30:00,78.46,78.47,78.43,78.45,524200000.0
2009-04-28 08:31:00,78.45,78.47,78.405,78.41,424200000.0
2009-04-28 08:32:00,78.41,78.445,78.4,78.41,387400000.0
2009-04-28 08:33:00,78.4,78.4,78.36,78.39,351000000.0
2009-04-28 08:34:00,78.39,78.43,78.36,78.39,406400000.0
2009-04-28 08:35:00,78.39,78.415,78.335,78.335,306400000.0
2009-04-28 08:36:00,78.33,78.34,78.265,78.27,549400000.0
2009-04-28 08:37:00,78.265,78.31,78.26,78.305,272200000.0
2009-04-28 08:38:00,78.325,78.34,78.255,78.26,426800000.0
2009-04-28 08:39:00,78.25,78.28,78.22,78.255,378200001.0
2009-04-28 08:40:00,78.255,78.3,78.23,78.3,496800001.0
2009-04-28 08:41:00,78.3,78.305,78.265,78.29,566200001.0
2009-04-28 08:42:00,78.285,78.3,78.255,78.265,378800000.0
2009-04-28 08:43:00,78.265,78.29,78.25,78.28,289800000.0
2009-04-28 08:44:00,78.28,78.29,78.225,78.245,375000000.0
2009-04-28 08:45:00,78.235,78.24,78.17,78.195,272000000.0
2009-04-28 08:46:00,78.195,78.2,78.16,78.17,104200000.0
2009-04-28 08:47:00,78.17,78.18,78.055,78.075,298500000.0
2009-04-28 08:48:00,78.075,78.135,78.04,78.1,528600000.0
2009-04-28 08:49:00,78.1,78.22,78.08,78.115,503200000.0
2009-04-28 08:50:00,78.115,78.17,78.1,78.145,328600000.0
2009-04-28 08:51:00,78.14,78.15,78.135,78.145,175200000.0
2009-04-28 08:52:00,78.145,78.225,78.145,78.18,450600000.0
2009-04-28 08:53:00,78.18,78.23,78.18,78.22,649600001.0
2009-04-28 08:54:00,78.225,78.235,78.215,78.23,413000000.0
2009-04-28 08:55:00,78.225,78.23,78.195,78.195,475400000.0
2009-04-28 08:56:00,78.2,78.205,78.13,78.14,436200000.0
2009-04-28 08:57:00,78.15,78.205,78.13,78.17,400000000.0
2009-04-28 08:58:00,78.17,78.215,78.17,78.19,698600000.0
2009-04-28 08:59:00,78.19,78.215,78.17,78.21,529200000.0
2009-04-28 09:00:00,78.205,78.21,78.18,78.205,445800000.0
2009-04-28 09:01:00,78.21,78.23,78.205,78.22,471800000.0
2009-04-28 09:02:00,78.21,78.225,78.195,78.215,418600000.0
2009-04-28 09:03:00,78.225,78.245,78.21,78.24,496600002.0
2009-04-28 09:04:00,78.24,78.31,78.24,78.285,522600001.0
2009-04-28 09:05:00,78.285,78.325,78.27,78.3,481200000.0
2009-04-28 09:06:00,78.3,78.31,78.26,78.28,440000001.0
2009-04-28 09:07:00,78.28,78.335,78.26,78.335,439000002.0
2009-04-28 09:08:00,78.33,78.33,78.22,78.24,543800000.0
2009-04-28 09:09:00,78.24,78.28,78.23,78.245,322400000.0
2009-04-28 09:10:00,78.25,78.27,78.21,78.225,249800000.0
2009-04-28 09:11:00,78.23,78.32,78.22,78.285,348400000.0
2009-04-28 09:12:00,78.285,78.32,78.275,78.29,378600000.0
2009-04-28 09:13:00,78.295,78.325,78.275,78.325,562400000.0
2009-04-28 09:14:00,78.33,78.36,78.31,78.32,569800001.0
2009-04-28 09:15:00,78.32,78.325,78.265,78.32,740800000.0
2009-04-28 09:16:00,78.32,78.365,78.315,78.36,430000004.0
2009-04-28 09:17:00,78.36,78.42,78.3,78.33,792400002.0
2009-04-28 09:18:00,78.32,78.38,78.275,78.38,491200000.0
2009-04-28 09:19:00,78.36,78.375,78.335,78.36,561000000.0
2009-04-28 09:20:00,78.36,78.48,78.345,78.435,799800002.0
2009-04-28 09:21:00,78.435,78.45,78.43,78.435,406000003.0
2009-04-28 09:22:00,78.445,78.475,78.435,78.445,602600000.0
2009-04-28 09:23:00,78.455,78.46,78.375,78.43,338800002.0
2009-04-28 09:24:00,78.43,78.435,78.4,78.4,378600000.0
2009-04-28 09:25:00,78.4,78.42,78.4,78.41,167600000.0
2009-04-28 09:26:00,78.41,78.42,78.375,78.41,477600000.0
2009-04-28 09:27:00,78.395,78.405,78.38,78.385,537400000.0
2009-04-28 09:28:00,78.385,78.395,78.305,78.325,471200001.0
2009-04-28 09:29:00,78.325,78.37,78.305,78.355,569600001.0
2009-04-28 09:30:00,78.36,78.39,78.35,78.36,393200000.0
2009-04-28 09:31:00,78.375,78.41,78.34,78.41,480800001.0
2009-04-28 09:32:00,78.41,78.44,78.39,78.415,421800000.0
2009-04-28 09:33:00,78.41,78.46,78.41,78.46,628800000.0
2009-04-28 09:34:00,78.45,78.485,78.45,78.46,392800000.0
2009-04-28 09:35:00,78.46,78.525,78.46,78.485,474000001.0
2009-04-28 09:36:00,78.49,78.51,78.435,78.44,390800000.0
2009-04-28 09:37:00,78.44,78.475,78.415,78.445,419800000.0
2009-04-28 09:38:00,78.45,78.48,78.42,78.475,455400001.0
2009-04-28 09:39:00,78.485,78.53,78.485,78.52,395200001.0
2009-04-28 09:40:00,78.51,78.55,78.5,78.51,323800000.0
2009-04-28 09:41:00,78.51,78.52,78.49,78.5,213400000.0
2009-04-28 09:42:00,78.51,78.59,78.485,78.57,513800000.0
2009-04-28 09:43:00,78.565,78.565,78.495,78.52,388000000.0
2009-04-28 09:44:00,78.51,78.585,78.505,78.505,432400000.0
2009-04-28 09:45:00,78.525,78.54,78.495,78.495,230600000.0
2009-04-28 09:46:00,78.495,78.5,78.47,78.47,316400001.0
2009-04-28 09:47:00,78.47,78.48,78.455,78.465,172600000.0
2009-04-28 09:48:00,78.465,78.48,78.455,78.47,211000000.0
2009-04-28 09:49:00,78.47,78.48,78.46,78.46,169600000.0
2009-04-28 09:50:00,78.46,78.46,78.43,78.45,273800000.0
2009-04-28 09:51:00,78.45,78.455,78.435,78.445,400400000.0
2009-04-28 09:52:00,78.445,78.46,78.44,78.455,138000000.0
2009-04-28 09:53:00,78.455,78.47,78.445,78.46,160000000.0
2009-04-28 09:54:00,78.465,78.49,78.445,78.46,184000000.0
2009-04-28 09:55:00,78.45,78.47,78.435,78.46,225400000.0
2009-04-28 09:56:00,78.46,78.465,78.425,78.46,342200000.0
2009-04-28 09:57:00,78.46,78.47,78.445,78.45,200600000.0
2009-04-28 09:58:00,78.45,78.45,78.43,78.435,153400000.0
2009-04-28 09:59:00,78.43,78.44,78.415,78.425,207000000.0
2009-04-28 10:00:00,78.425,78.46,78.425,78.445,264200000.0
2009-04-28 10:01:00,78.45,78.48,78.445,78.465,311600000.0
2009-04-28 10:02:00,78.47,78.48,78.445,78.46,208600000.0
2009-04-28 10:03:00,78.46,78.52,78.455,78.52,268800000.0
2009-04-28 10:04:00,78.52,78.52,78.49,78.52,236400000.0
2009-04-28 10:05:00,78.51,78.53,78.51,78.51,156200000.0
2009-04-28 10:06:00,78.51,78.53,78.51,78.52,114800000.0
2009-04-28 10:07:00,78.52,78.545,78.52,78.54,70400000.0
2009-04-28 10:08:00,78.54,78.56,78.535,78.545,268400000.0
2009-04-28 10:09:00,78.54,78.565,78.51,78.565,663600000.0
2009-04-28 10:10:00,78.56,78.58,78.535,78.55,452800000.0
2009-04-28 10:11:00,78.55,78.55,78.485,78.5,275000000.0
2009-04-28 10:12:00,78.495,78.51,78.465,78.475,258800000.0
2009-04-28 10:13:00,78.48,78.495,78.465,78.49,230800000.0
2009-04-28 10:14:00,78.49,78.5,78.475,78.475,114800000.0
2009-04-28 10:15:00,78.475,78.5,78.475,78.495,194200000.0
2009-04-28 10:16:00,78.49,78.495,78.46,78.465,218800000.0
2009-04-28 10:17:00,78.465,78.465,78.395,78.45,408200000.0
2009-04-28 10:18:00,78.46,78.515,78.45,78.495,375400000.0
2009-04-28 10:19:00,78.5,78.51,78.47,78.485,351000000.0
2009-04-28 10:20:00,78.49,78.51,78.47,78.47,442600000.0
2009-04-28 10:21:00,78.47,78.5,78.45,78.495,507600000.0
2009-04-28 10:22:00,78.5,78.52,78.49,78.495,337200000.0
2009-04-28 10:23:00,78.495,78.515,78.475,78.48,261400000.0
2009-04-28 10:24:00,78.48,78.49,78.455,78.48,444400000.0
2009-04-28 10:25:00,78.48,78.52,78.48,78.505,280600000.0
2009-04-28 10:26:00,78.51,78.53,78.51,78.525,193800000.0
2009-04-28 10:27:00,78.53,78.575,78.53,78.56,448800000.0
2009-04-28 10:28:00,78.56,78.585,78.53,78.565,560200000.0
2009-04-28 10:29:00,78.565,78.575,78.545,78.545,326600000.0
2009-04-28 10:30:00,78.545,78.555,78.52,78.53,320400000.0
2009-04-28 10:31:00,78.54,78.56,78.52,78.545,409400000.0
2009-04-28 10:32:00,78.545,78.555,78.495,78.5,615800000.0
2009-04-28 10:33:00,78.51,78.52,78.47,78.49,466200000.0
2009-04-28 10:34:00,78.5,78.5,78.46,78.47,228400000.0
2009-04-28 10:35:00,78.47,78.52,78.465,78.5,424600000.0
2009-04-28 10:36:00,78.5,78.54,78.48,78.54,220600000.0
2009-04-28 10:37:00,78.525,78.555,78.52,78.53,319600000.0
2009-04-28 10:38:00,78.53,78.545,78.49,78.49,243400000.0
2009-04-28 10:39:00,78.49,78.51,78.485,78.5,99400000.0
2009-04-28 10:40:00,78.495,78.515,78.48,78.515,292600000.0
2009-04-28 10:41:00,78.515,78.54,78.495,78.51,320000000.0
2009-04-28 10:42:00,78.52,78.52,78.48,78.49,260600000.0
2009-04-28 10:43:00,78.485,78.51,78.485,78.495,204200000.0
2009-04-28 10:44:00,78.505,78.51,78.485,78.49,121600000.0
2009-04-28 10:45:00,78.495,78.51,78.48,78.49,87000000.0
2009-04-28 10:46:00,78.49,78.5,78.475,78.49,162600000.0
2009-04-28 10:47:00,78.49,78.49,78.465,78.465,72600000.0
2009-04-28 10:48:00,78.47,78.495,78.46,78.485,144200000.0
2009-04-28 10:49:00,78.49,78.53,78.49,78.53,120000000.0
2009-04-28 10:50:00,78.53,78.53,78.49,78.49,64200000.0
2009-04-28 10:51:00,78.48,78.5,78.48,78.49,133200000.0
2009-04-28 10:52:00,78.49,78.495,78.48,78.485,106400000.0
2009-04-28 10:53:00,78.485,78.49,78.475,78.475,17000000.0
2009-04-28 10:54:00,78.48,78.5,78.47,78.48,78400000.0
2009-04-28 10:55:00,78.48,78.49,78.405,78.425,428000000.0
2009-04-28 10:56:00,78.42,78.42,78.39,78.395,260200000.0
2009-04-28 10:57:00,78.4,78.41,78.39,78.405,175800000.0
2009-04-28 10:58:00,78.405,78.445,78.385,78.435,512600000.0
2009-04-28 10:59:00,78.425,78.455,78.425,78.445,350000000.0
2009-04-28 11:00:00,78.45,78.475,78.43,78.44,377600000.0
2009-04-28 11:01:00,78.45,78.46,78.42,78.46,438200000.0
2009-04-28 11:02:00,78.46,78.465,78.43,78.44,276800000.0
2009-04-28 11:03:00,78.44,78.44,78.42,78.42,134600000.0
2009-04-28 11:04:00,78.42,78.44,78.42,78.425,218600000.0
2009-04-28 11:05:00,78.425,78.505,78.425,78.485,355800000.0
2009-04-28 11:06:00,78.48,78.48,78.47,78.48,157600000.0
2009-04-28 11:07:00,78.47,78.52,78.47,78.5,185400000.0
2009-04-28 11:08:00,78.5,78.535,78.49,78.53,270400000.0
2009-04-28 11:09:00,78.53,78.56,78.515,78.545,335600000.0
2009-04-28 11:10:00,78.545,78.57,78.51,78.56,331400000.0
2009-04-28 11:11:00,78.555,78.57,78.495,78.51,398400000.0
2009-04-28 11:12:00,78.57,78.58,78.57,78.58,194600000.0
2009-04-28 11:13:00,78.58,78.59,78.565,78.57,186400000.0
2009-04-28 11:14:00,78.57,78.58,78.545,78.55,340400000.0
2009-04-28 11:15:00,78.55,78.555,78.54,78.555,72400000.0
2009-04-28 11:16:00,78.55,78.555,78.545,78.545,76200000.0
2009-04-28 11:17:00,78.545,78.55,78.525,78.53,96800000.0
2009-04-28 11:18:00,78.53,78.53,78.51,78.515,177400000.0
2009-04-28 11:19:00,78.515,78.53,78.48,78.48,168200001.0
2009-04-28 11:20:00,78.48,78.485,78.45,78.455,141000000.0
2009-04-28 11:21:00,78.455,78.46,78.415,78.42,157000000.0
2009-04-28 11:22:00,78.42,78.45,78.415,78.425,191200000.0
2009-04-28 11:23:00,78.425,78.43,78.41,78.42,105600000.0
2009-04-28 11:24:00,78.42,78.47,78.41,78.46,226400000.0
2009-04-28 11:25:00,78.46,78.47,78.445,78.455,139000000.0
2009-04-28 11:26:00,78.455,78.475,78.45,78.47,70800000.0
2009-04-28 11:27:00,78.485,78.5,78.43,78.46,288400000.0
2009-04-28 11:28:00,78.455,78.47,78.42,78.42,219200000.0
2009-04-28 11:29:00,78.42,78.46,78.415,78.44,234000000.0
2009-04-28 11:30:00,78.44,78.475,78.44,78.47,168400000.0
2009-04-28 11:31:00,78.47,78.5,78.47,78.47,131600000.0
2009-04-28 11:32:00,78.465,78.49,78.46,78.48,162600000.0
2009-04-28 11:33:00,78.48,78.5,78.44,78.46,414600000.0
2009-04-28 11:34:00,78.46,78.485,78.455,78.47,255600000.0
2009-04-28 11:35:00,78.47,78.53,78.46,78.51,313400000.0
2009-04-28 11:36:00,78.52,78.52,78.455,78.465,186600000.0
2009-04-28 11:37:00,78.47,78.5,78.455,78.485,301000000.0
2009-04-28 11:38:00,78.49,78.53,78.465,78.47,342200000.0
2009-04-28 11:39:00,78.47,78.49,78.45,78.46,447200000.0
2009-04-28 11:40:00,78.46,78.53,78.43,78.51,547800000.0
2009-04-28 11:41:00,78.515,78.525,78.485,78.49,498200000.0
2009-04-28 11:42:00,78.5,78.515,78.475,78.505,549600000.0
2009-04-28 11:43:00,78.515,78.52,78.48,78.5,464200000.0
2009-04-28 11:44:00,78.5,78.535,78.49,78.53,401800000.0
2009-04-28 11:45:00,78.53,78.55,78.505,78.54,743200003.0
2009-04-28 11:46:00,78.54,78.55,78.505,78.505,120200000.0
2009-04-28 11:47:00,78.505,78.51,78.5,78.505,81600000.0
2009-04-28 11:48:00,78.51,78.52,78.495,78.505,217600000.0
2009-04-28 11:49:00,78.5,78.51,78.47,78.5,220000000.0
2009-04-28 11:50:00,78.5,78.54,78.475,78.48,346000000.0
2009-04-28 11:51:00,78.49,78.51,78.45,78.475,330200000.0
2009-04-28 11:52:00,78.49,78.535,78.49,78.535,376600000.0
2009-04-28 11:53:00,78.535,78.535,78.45,78.48,625400002.0
2009-04-28 11:54:00,78.48,78.505,78.46,78.505,310200001.0
2009-04-28 11:55:00,78.505,78.535,78.475,78.485,286600000.0
2009-04-28 11:56:00,78.45,78.51,78.45,78.505,408200000.0
2009-04-28 11:57:00,78.505,78.535,78.505,78.53,248400000.0
2009-04-28 11:58:00,78.54,78.555,78.495,78.495,334000000.0
2009-04-28 11:59:00,78.495,78.555,78.465,78.555,616000002.0
2009-04-28 12:00:00,78.555,78.59,78.54,78.59,480400000.0
2009-04-28 12:01:00,78.57,78.59,78.55,78.56,431000000.0
2009-04-28 12:02:00,78.565,78.58,78.495,78.495,479000000.0
2009-04-28 12:03:00,78.495,78.52,78.445,78.515,437800000.0
2009-04-28 12:04:00,78.525,78.555,78.495,78.53,313200000.0
2009-04-28 12:05:00,78.53,78.57,78.52,78.55,301800000.0
2009-04-28 12:06:00,78.56,78.56,78.515,78.535,207800000.0
2009-04-28 12:07:00,78.535,78.55,78.465,78.52,322000000.0
2009-04-28 12:08:00,78.525,78.555,78.51,78.54,403400000.0
2009-04-28 12:09:00,78.54,78.54,78.5,78.52,194800000.0
2009-04-28 12:10:00,78.52,78.535,78.51,78.52,342000001.0
2009-04-28 12:11:00,78.525,78.545,78.52,78.54,170600000.0
2009-04-28 12:12:00,78.54,78.55,78.455,78.46,311200000.0
2009-04-28 12:13:00,78.46,78.5,78.44,78.47,656200000.0
2009-04-28 12:14:00,78.465,78.495,78.455,78.48,619000002.0
2009-04-28 12:15:00,78.475,78.49,78.475,78.48,277600008.0
2009-04-28 12:16:00,78.48,78.48,78.47,78.48,151800001.0
2009-04-28 12:17:00,78.48,78.51,78.465,78.51,326400000.0
2009-04-28 12:18:00,78.51,78.53,78.49,78.53,374800000.0
2009-04-28 12:19:00,78.53,78.58,78.515,78.57,591000000.0
2009-04-28 12:20:00,78.57,78.58,78.45,78.505,650600000.0
2009-04-28 12:21:00,78.45,78.58,78.45,78.56,706799999.0
2009-04-28 12:22:00,78.565,78.585,78.515,78.525,375200000.0
2009-04-28 12:23:00,78.545,78.62,78.545,78.58,563800000.0
2009-04-28 12:24:00,78.57,78.59,78.555,78.59,395200000.0
2009-04-28 12:25:00,78.59,78.64,78.555,78.615,712400002.0
2009-04-28 12:26:00,78.625,78.64,78.6,78.61,450600000.0
2009-04-28 12:27:00,78.615,78.615,78.57,78.59,419600000.0
2009-04-28 12:28:00,78.59,78.61,78.585,78.585,301400000.0
2009-04-28 12:29:00,78.59,78.64,78.59,78.64,347400000.0
2009-04-28 12:30:00,78.645,78.65,78.57,78.6,600200002.0
2009-04-28 12:31:00,78.6,78.625,78.6,78.605,466800000.0
2009-04-28 12:32:00,78.62,78.63,78.58,78.595,665000002.0
2009-04-28 12:33:00,78.59,78.615,78.585,78.61,318600000.0
2009-04-28 12:34:00,78.61,78.62,78.605,78.62,176800000.0
2009-04-28 12:35:00,78.625,78.715,78.615,78.715,561000000.0
2009-04-28 12:36:00,78.715,78.73,78.675,78.7,458800000.0
2009-04-28 12:37:00,78.695,78.71,78.675,78.685,467200000.0
2009-04-28 12:38:00,78.695,78.725,78.68,78.705,457800000.0
2009-04-28 12:39:00,78.705,78.73,78.665,78.665,504200001.0
2009-04-28 12:40:00,78.665,78.685,78.635,78.635,563800001.0
2009-04-28 12:41:00,78.64,78.67,78.63,78.65,454200001.0
2009-04-28 12:42:00,78.655,78.665,78.625,78.63,320600000.0
2009-04-28 12:43:00,78.63,78.645,78.62,78.635,238200000.0
2009-04-28 12:44:00,78.64,78.64,78.625,78.635,168000000.0
2009-04-28 12:45:00,78.635,78.64,78.62,78.635,184600000.0
2009-04-28 12:46:00,78.635,78.635,78.625,78.635,202200000.0
2009-04-28 12:47:00,78.635,78.66,78.62,78.66,491600002.0
2009-04-28 12:48:00,78.655,78.67,78.635,78.64,550200000.0
2009-04-28 12:49:00,78.64,78.64,78.625,78.63,258600000.0
2009-04-28 12:50:00,78.635,78.645,78.6,78.61,290400000.0
2009-04-28 12:51:00,78.61,78.62,78.6,78.61,262400000.0
2009-04-28 12:52:00,78.61,78.61,78.545,78.55,442400000.0
2009-04-28 12:53:00,78.555,78.56,78.5,78.52,436000000.0
2009-04-28 12:54:00,78.515,78.53,78.485,78.525,416600001.0
2009-04-28 12:55:00,78.525,78.56,78.525,78.555,364400000.0
2009-04-28 12:56:00,78.555,78.56,78.515,78.515,210600000.0
2009-04-28 12:57:00,78.515,78.53,78.48,78.48,492400000.0
2009-04-28 12:58:00,78.48,78.53,78.48,78.52,487200005.0
2009-04-28 12:59:00,78.52,78.525,78.505,78.52,343200000.0
2009-04-28 13:00:00,78.525,78.55,78.515,78.525,561400001.0
2009-04-28 13:01:00,78.53,78.535,78.515,78.53,443200001.0
2009-04-28 13:02:00,78.535,78.59,78.53,78.585,228400000.0
2009-04-28 13:03:00,78.585,78.65,78.585,78.635,510199999.0
2009-04-28 13:04:00,78.635,78.715,78.63,78.71,487800000.0
2009-04-28 13:05:00,78.715,78.725,78.69,78.7,499800000.0
2009-04-28 13:06:00,78.7,78.725,78.675,78.68,364000000.0
2009-04-28 13:07:00,78.685,78.795,78.68,78.77,439000000.0
2009-04-28 13:08:00,78.77,78.775,78.735,78.76,289200000.0
2009-04-28 13:09:00,78.76,78.76,78.73,78.74,201200000.0
2009-04-28 13:10:00,78.735,78.735,78.65,78.655,476600000.0
2009-04-28 13:11:00,78.655,78.72,78.65,78.72,430200000.0
2009-04-28 13:12:00,78.72,78.73,78.7,78.7,348200000.0
2009-04-28 13:13:00,78.7,78.7,78.675,78.685,358000000.0
2009-04-28 13:14:00,78.685,78.685,78.66,78.67,301200000.0
2009-04-28 13:15:00,78.67,78.695,78.645,78.69,355600000.0
2009-04-28 13:16:00,78.695,78.71,78.675,78.69,357000000.0
2009-04-28 13:17:00,78.69,78.7,78.675,78.675,178600000.0
2009-04-28 13:18:00,78.675,78.715,78.675,78.705,518200000.0
2009-04-28 13:19:00,78.71,78.72,78.705,78.705,188000000.0
2009-04-28 13:20:00,78.705,78.72,78.705,78.72,305200000.0
2009-04-28 13:21:00,78.71,78.75,78.71,78.745,328200000.0
2009-04-28 13:22:00,78.75,78.77,78.735,78.75,413200000.0
2009-04-28 13:23:00,78.755,78.76,78.74,78.755,273600000.0
2009-04-28 13:24:00,78.755,78.765,78.74,78.75,307600000.0
2009-04-28 13:25:00,78.735,78.75,78.735,78.74,204600000.0
2009-04-28 13:26:00,78.74,78.755,78.74,78.75,205800000.0
2009-04-28 13:27:00,78.75,78.75,78.73,78.73,129600000.0
2009-04-28 13:28:00,78.73,78.755,78.73,78.745,105800000.0
2009-04-28 13:29:00,78.74,78.775,78.68,78.71,604000000.0
2009-04-28 13:30:00,78.725,78.77,78.68,78.71,441600000.0
2009-04-28 13:31:00,78.7,78.7,78.62,78.62,430800000.0
2009-04-28 13:32:00,78.62,78.66,78.605,78.63,346800000.0
2009-04-28 13:33:00,78.625,78.625,78.595,78.6,441200000.0
2009-04-28 13:34:00,78.595,78.615,78.56,78.595,539200000.0
2009-04-28 13:35:00,78.595,78.63,78.515,78.52,565800000.0
2009-04-28 13:36:00,78.52,78.59,78.505,78.59,544400000.0
2009-04-28 13:37:00,78.59,78.61,78.525,78.53,362600000.0
2009-04-28 13:38:00,78.52,78.575,78.515,78.565,613800000.0
2009-04-28 13:39:00,78.57,78.62,78.565,78.6,273600000.0
2009-04-28 13:40:00,78.595,78.655,78.54,78.635,455800000.0
2009-04-28 13:41:00,78.64,78.64,78.59,78.6,344400000.0
2009-04-28 13:42:00,78.6,78.62,78.585,78.595,579000000.0
2009-04-28 13:43:00,78.59,78.62,78.58,78.62,307200000.0
2009-04-28 13:44:00,78.62,78.62,78.515,78.52,583200000.0
2009-04-28 13:45:00,78.525,78.54,78.505,78.525,535600000.0
2009-04-28 13:46:00,78.52,78.53,78.5,78.52,654400000.0
2009-04-28 13:47:00,78.52,78.575,78.51,78.54,436000000.0
2009-04-28 13:48:00,78.54,78.57,78.51,78.52,493200001.0
2009-04-28 13:49:00,78.525,78.53,78.505,78.52,308000001.0
2009-04-28 13:50:00,78.535,78.575,78.53,78.565,131400001.0
2009-04-28 13:51:00,78.565,78.585,78.535,78.575,388600000.0
2009-04-28 13:52:00,78.565,78.615,78.565,78.6,425000000.0
2009-04-28 13:53:00,78.6,78.62,78.57,78.615,394000000.0
2009-04-28 13:54:00,78.625,78.635,78.595,78.62,226400000.0
2009-04-28 13:55:00,78.62,78.64,78.615,78.625,118400000.0
2009-04-28 13:56:00,78.625,78.63,78.61,78.62,179000000.0
2009-04-28 13:57:00,78.62,78.625,78.59,78.6,121000000.0
2009-04-28 13:58:00,78.6,78.6,78.545,78.58,164000000.0
2009-04-28 13:59:00,78.58,78.63,78.58,78.6,166000000.0
2009-04-28 14:00:00,78.6,78.62,78.575,78.62,273800000.0
2009-04-28 14:01:00,78.63,78.68,78.615,78.68,512000000.0
2009-04-28 14:02:00,78.675,78.7,78.67,78.7,227800000.0
2009-04-28 14:03:00,78.705,78.71,78.625,78.635,273800000.0
2009-04-28 14:04:00,78.63,78.66,78.63,78.66,109000000.0
2009-04-28 14:05:00,78.65,78.67,78.635,78.665,283000000.0
2009-04-28 14:06:00,78.665,78.67,78.655,78.655,88400000.0
2009-04-28 14:07:00,78.655,78.685,78.63,78.64,264400001.0
2009-04-28 14:08:00,78.64,78.645,78.61,78.62,189000000.0
2009-04-28 14:09:00,78.62,78.635,78.61,78.62,127200000.0
2009-04-28 14:10:00,78.615,78.62,78.585,78.6,120600000.0
2009-04-28 14:11:00,78.6,78.65,78.595,78.645,122200000.0
2009-04-28 14:12:00,78.645,78.675,78.625,78.635,103400000.0
2009-04-28 14:13:00,78.62,78.63,78.57,78.615,221200000.0
2009-04-28 14:14:00,78.61,78.62,78.57,78.575,84000000.0
2009-04-28 14:15:00,78.57,78.575,78.56,78.57,109000000.0
2009-04-28 14:16:00,78.565,78.565,78.52,78.53,172600000.0
2009-04-28 14:17:00,78.54,78.555,78.53,78.535,152400000.0
2009-04-28 14:18:00,78.535,78.555,78.525,78.555,90800000.0
2009-04-28 14:19:00,78.555,78.565,78.545,78.555,90400000.0
2009-04-28 14:20:00,78.55,78.57,78.535,78.565,200600000.0
2009-04-28 14:21:00,78.565,78.58,78.555,78.56,120600000.0
2009-04-28 14:22:00,78.57,78.59,78.53,78.53,297800000.0
2009-04-28 14:23:00,78.54,78.6,78.51,78.58,272600000.0
2009-04-28 14:24:00,78.575,78.675,78.575,78.67,336000000.0
2009-04-28 14:25:00,78.665,78.715,78.62,78.69,377200000.0
2009-04-28 14:26:00,78.69,78.69,78.645,78.645,196400000.0
2009-04-28 14:27:00,78.635,78.645,78.575,78.58,270200000.0
2009-04-28 14:28:00,78.57,78.585,78.55,78.56,214600000.0
2009-04-28 14:29:00,78.56,78.58,78.53,78.58,160600000.0
2009-04-28 14:30:00,78.58,78.625,78.58,78.585,335200000.0
2009-04-28 14:31:00,78.585,78.59,78.565,78.57,119800000.0
2009-04-28 14:32:00,78.57,78.57,78.54,78.55,121600000.0
2009-04-28 14:33:00,78.55,78.59,78.55,78.56,202000000.0
2009-04-28 14:34:00,78.555,78.57,78.55,78.565,151200000.0
2009-04-28 14:35:00,78.565,78.575,78.55,78.56,215400000.0
2009-04-28 14:36:00,78.56,78.57,78.54,78.565,205400000.0
2009-04-28 14:37:00,78.56,78.62,78.56,78.62,129600000.0
2009-04-28 14:38:00,78.61,78.645,78.585,78.59,408600000.0
2009-04-28 14:39:00,78.595,78.61,78.57,78.575,119400000.0
2009-04-28 14:40:00,78.58,78.605,78.57,78.585,146200000.0
2009-04-28 14:41:00,78.58,78.625,78.58,78.62,68400000.0
2009-04-28 14:42:00,78.62,78.655,78.62,78.64,23100000.0
2009-04-28 14:43:00,78.645,78.65,78.62,78.645,52000000.0
2009-04-28 14:44:00,78.635,78.65,78.615,78.615,408200000.0
2009-04-28 14:45:00,78.615,78.66,78.6,78.65,466800000.0
2009-04-28 14:46:00,78.65,78.7,78.645,78.69,382400000.0
2009-04-28 14:47:00,78.69,78.705,78.64,78.64,409400000.0
2009-04-28 14:48:00,78.64,78.65,78.59,78.595,474600000.0
2009-04-28 14:49:00,78.595,78.66,78.595,78.66,298400000.0
2009-04-28 14:50:00,78.65,78.68,78.63,78.65,310000000.0
2009-04-28 14:51:00,78.65,78.695,78.63,78.68,269000000.0
2009-04-28 14:52:00,78.68,78.72,78.68,78.685,165800000.0
2009-04-28 14:53:00,78.68,78.695,78.67,78.67,117600000.0
2009-04-28 14:54:00,78.68,78.68,78.65,78.655,77400000.0
2009-04-28 14:55:00,78.65,78.68,78.65,78.68,131000000.0
2009-04-28 14:56:00,78.67,78.68,78.66,78.68,190000000.0
2009-04-28 14:57:00,78.68,78.69,78.655,78.67,158400000.0
2009-04-28 14:58:00,78.675,78.68,78.66,78.66,81000000.0
2009-04-28 14:59:00,78.66,78.675,78.65,78.665,102000000.0
2009-04-28 15:00:00,78.655,78.68,78.635,78.67,266200000.0
2009-04-28 15:01:00,78.68,78.69,78.67,78.675,308400000.0
2009-04-28 15:02:00,78.67,78.73,78.66,78.69,359600000.0
2009-04-28 15:03:00,78.69,78.715,78.605,78.62,528800000.0
2009-04-28 15:04:00,78.63,78.63,78.55,78.61,407600000.0
2009-04-28 15:05:00,78.615,78.63,78.545,78.55,378600000.0
2009-04-28 15:06:00,78.545,78.58,78.535,78.58,219600000.0
2009-04-28 15:07:00,78.57,78.58,78.54,78.55,288800000.0
2009-04-28 15:08:00,78.56,78.59,78.555,78.555,199400000.0
2009-04-28 15:09:00,78.56,78.56,78.51,78.53,218200000.0
2009-04-28 15:10:00,78.53,78.585,78.495,78.5,371800000.0
2009-04-28 15:11:00,78.5,78.52,78.48,78.505,470200000.0
2009-04-28 15:12:00,78.5,78.515,78.475,78.51,178000000.0
2009-04-28 15:13:00,78.505,78.505,78.48,78.5,123200000.0
2009-04-28 15:14:00,78.505,78.505,78.465,78.495,156000000.0
2009-04-28 15:15:00,78.495,78.51,78.475,78.51,176000000.0
2009-04-28 15:16:00,78.51,78.51,78.48,78.49,100800000.0
2009-04-28 15:17:00,78.495,78.505,78.485,78.495,49000000.0
2009-04-28 15:18:00,78.49,78.5,78.46,78.475,85200000.0
2009-04-28 15:19:00,78.475,78.485,78.47,78.48,35800000.0
2009-04-28 15:20:00,78.475,78.51,78.475,78.505,39600000.0
2009-04-28 15:21:00,78.505,78.52,78.475,78.49,186600000.0
2009-04-28 15:22:00,78.49,78.51,78.48,78.51,216400000.0
2009-04-28 15:23:00,78.51,78.535,78.51,78.53,140800000.0
2009-04-28 15:24:00,78.53,78.57,78.525,78.555,118600000.0
2009-04-28 15:25:00,78.57,78.58,78.535,78.56,200600000.0
2009-04-28 15:26:00,78.55,78.615,78.545,78.6,293800000.0
2009-04-28 15:27:00,78.605,78.65,78.605,78.62,227000000.0
2009-04-28 15:28:00,78.625,78.66,78.625,78.65,201800000.0
2009-04-28 15:29:00,78.64,78.67,78.635,78.67,150600000.0
2009-04-28 15:30:00,78.675,78.73,78.675,78.72,418400000.0
2009-04-28 15:31:00,78.71,78.78,78.71,78.77,425800000.0
2009-04-28 15:32:00,78.77,78.78,78.75,78.77,205600000.0
2009-04-28 15:33:00,78.76,78.825,78.76,78.8,271200000.0
2009-04-28 15:34:00,78.8,78.8,78.765,78.79,475200000.0
2009-04-28 15:35:00,78.79,78.79,78.73,78.745,408200000.0
2009-04-28 15:36:00,78.745,78.78,78.695,78.7,500800000.0
2009-04-28 15:37:00,78.7,78.81,78.67,78.755,725599999.0
2009-04-28 15:38:00,78.76,78.835,78.73,78.82,522800000.0
2009-04-28 15:39:00,78.825,78.845,78.81,78.825,394800000.0
2009-04-28 15:40:00,78.825,78.85,78.785,78.85,226200000.0
2009-04-28 15:41:00,78.84,78.87,78.815,78.83,602399999.0
2009-04-28 15:42:00,78.83,78.83,78.78,78.8,492400000.0
2009-04-28 15:43:00,78.8,78.825,78.795,78.8,463800000.0
2009-04-28 15:44:00,78.81,78.825,78.77,78.78,510800000.0
2009-04-28 15:45:00,78.785,78.83,78.775,78.83,310800000.0
2009-04-28 15:46:00,78.83,78.855,78.775,78.835,282200000.0
2009-04-28 15:47:00,78.835,78.845,78.82,78.83,313000000.0
2009-04-28 15:48:00,78.84,78.87,78.8,78.865,311200000.0
2009-04-28 15:49:00,78.865,78.9,78.85,78.88,589000000.0
2009-04-28 15:50:00,78.89,78.985,78.87,78.985,333000000.0
2009-04-28 15:51:00,78.985,78.985,78.935,78.94,356600000.0
2009-04-28 15:52:00,78.94,78.95,78.915,78.93,261000000.0
2009-04-28 15:53:00,78.93,78.97,78.93,78.945,508599999.0
2009-04-28 15:54:00,78.935,78.98,78.935,78.975,394600002.0
2009-04-28 15:55:00,78.98,78.98,78.935,78.945,344400000.0
2009-04-28 15:56:00,78.95,78.96,78.935,78.945,385799998.0
2009-04-28 15:57:00,78.945,78.96,78.915,78.915,252400000.0
2009-04-28 15:58:00,78.92,78.94,78.89,78.91,454600000.0
2009-04-28 15:59:00,78.92,78.94,78.85,78.85,304600000.0
2009-04-28 16:00:00,78.845,79.22,78.845,79.22,588200000.0
2009-04-28 16:01:00,79.215,79.345,79.205,79.305,779999999.0
2009-04-28 16:02:00,79.315,79.32,79.23,79.3,806600000.0
2009-04-28 16:03:00,79.3,79.3,79.23,79.235,423200000.0
2009-04-28 16:04:00,79.245,79.26,79.23,79.26,331799999.0
2009-04-28 16:05:00,79.255,79.275,79.23,79.27,550599999.0
2009-04-28 16:06:00,79.27,79.405,79.265,79.355,546400000.0
2009-04-28 16:07:00,79.365,79.37,79.31,79.31,619600000.0
2009-04-28 16:08:00,79.315,79.325,79.3,79.3,498800000.0
2009-04-28 16:09:00,79.31,79.315,79.265,79.275,633800000.0
2009-04-28 16:10:00,79.275,79.29,79.19,79.19,402500000.0
2009-04-28 16:11:00,79.195,79.235,79.18,79.23,295000000.0
2009-04-28 16:12:00,79.235,79.245,79.21,79.22,525100000.0
2009-04-28 16:13:00,79.22,79.22,79.19,79.2,526200000.0
2009-04-28 16:14:00,79.2,79.2,79.135,79.15,516000001.0
2009-04-28 16:15:00,79.16,79.185,79.115,79.15,782800002.0
2009-04-28 16:16:00,79.15,79.21,79.125,79.205,414400000.0
2009-04-28 16:17:00,79.195,79.26,79.19,79.255,492400000.0
2009-04-28 16:18:00,79.26,79.29,79.26,79.26,370200000.0
2009-04-28 16:19:00,79.265,79.29,79.245,79.29,483200000.0
2009-04-28 16:20:00,79.29,79.315,79.275,79.31,155600000.0
2009-04-28 16:21:00,79.31,79.36,79.3,79.355,301200000.0
2009-04-28 16:22:00,79.36,79.36,79.32,79.345,215200000.0
2009-04-28 16:23:00,79.345,79.37,79.325,79.365,237800000.0
2009-04-28 16:24:00,79.36,79.375,79.305,79.305,354000000.0
2009-04-28 16:25:00,79.31,79.32,79.295,79.305,336400000.0
2009-04-28 16:26:00,79.31,79.35,79.29,79.33,184800000.0
2009-04-28 16:27:00,79.33,79.33,79.28,79.29,361200000.0
2009-04-28 16:28:00,79.295,79.295,79.25,79.255,291800000.0
2009-04-28 16:29:00,79.265,79.3,79.255,79.27,312000000.0
2009-04-28 16:30:00,79.27,79.28,79.225,79.255,291000000.0
2009-04-28 16:31:00,79.25,79.265,79.24,79.255,229800000.0
2009-04-28 16:32:00,79.255,79.255,79.2,79.23,234400000.0
2009-04-28 16:33:00,79.23,79.23,79.165,79.17,142600000.0
2009-04-28 16:34:00,79.17,79.21,79.17,79.185,330400000.0
2009-04-28 16:35:00,79.185,79.23,79.165,79.21,385600000.0
2009-04-28 16:36:00,79.21,79.245,79.205,79.24,190200000.0
2009-04-28 16:37:00,79.235,79.265,79.215,79.22,270600000.0
2009-04-28 16:38:00,79.215,79.245,79.195,79.215,228200000.0
2009-04-28 16:39:00,79.215,79.255,79.18,79.23,354800000.0
2009-04-28 16:40:00,79.23,79.29,79.225,79.29,107000000.0
2009-04-28 16:41:00,79.29,79.31,79.265,79.29,270800000.0
2009-04-28 16:42:00,79.295,79.305,79.235,79.235,293400000.0
2009-04-28 16:43:00,79.245,79.26,79.21,79.22,182000000.0
2009-04-28 16:44:00,79.215,79.23,79.17,79.17,142000000.0
2009-04-28 16:45:00,79.185,79.225,79.16,79.19,126800000.0
2009-04-28 16:46:00,79.19,79.27,79.18,79.205,471799999.0
2009-04-28 16:47:00,79.205,79.21,79.15,79.155,637400000.0
2009-04-28 16:48:00,79.16,79.17,79.09,79.15,633200000.0
2009-04-28 16:49:00,79.15,79.19,79.095,79.18,619800002.0
2009-04-28 16:50:00,79.19,79.28,79.175,79.26,460800000.0
2009-04-28 16:51:00,79.26,79.315,79.26,79.28,466200000.0
2009-04-28 16:52:00,79.29,79.3,79.26,79.27,309000000.0
2009-04-28 16:53:00,79.28,79.29,79.22,79.225,439400000.0
2009-04-28 16:54:00,79.225,79.225,79.19,79.21,348200000.0
2009-04-28 16:55:00,79.205,79.26,79.205,79.25,396200000.0
2009-04-28 16:56:00,79.255,79.255,79.22,79.23,244600000.0
2009-04-28 16:57:00,79.23,79.23,79.12,79.14,229800000.0
2009-04-28 16:58:00,79.14,79.185,79.14,79.15,172800000.0
2009-04-28 16:59:00,79.14,79.205,79.105,79.14,234200000.0
2009-04-28 17:00:00,79.135,79.145,79.1,79.145,202000000.0
2009-04-28 17:01:00,79.14,79.155,79.105,79.115,68000000.0
2009-04-28 17:02:00,79.115,79.135,79.08,79.09,106400000.0
2009-04-28 17:03:00,79.095,79.14,79.085,79.14,63400000.0
2009-04-28 17:04:00,79.125,79.15,79.11,79.14,164000000.0
2009-04-28 17:05:00,79.14,79.15,79.115,79.13,133800000.0
2009-04-28 17:06:00,79.13,79.14,79.105,79.105,146200000.0
2009-04-28 17:07:00,79.1,79.105,79.07,79.08,65200000.0
2009-04-28 17:08:00,79.085,79.115,79.08,79.1,94000000.0
2009-04-28 17:09:00,79.09,79.095,79.075,79.08,176400000.0
2009-04-28 17:10:00,79.075,79.08,79.04,79.04,110400000.0
2009-04-28 17:11:00,79.045,79.095,79.04,79.09,127800000.0
2009-04-28 17:12:00,79.095,79.185,79.095,79.12,274800000.0
2009-04-28 17:13:00,79.11,79.125,79.05,79.06,190600000.0
2009-04-28 17:14:00,79.065,79.065,79.01,79.015,104600000.0
2009-04-28 17:15:00,79.02,79.045,79.01,79.015,82200000.0
2009-04-28 17:16:00,79.015,79.025,78.98,79.0,175400000.0
2009-04-28 17:17:00,79.0,79.015,78.95,78.955,145600000.0
2009-04-28 17:18:00,78.95,78.975,78.935,78.955,310400000.0
2009-04-28 17:19:00,78.955,78.955,78.915,78.93,137400000.0
2009-04-28 17:20:00,78.93,78.935,78.9,78.905,167200000.0
2009-04-28 17:21:00,78.91,78.955,78.91,78.945,142800000.0
2009-04-28 17:22:00,78.94,78.945,78.89,78.89,168200000.0
2009-04-28 17:23:00,78.89,78.93,78.86,78.925,267800000.0
2009-04-28 17:24:00,78.93,78.935,78.875,78.875,72600000.0
2009-04-28 17:25:00,78.875,78.935,78.86,78.93,213800000.0
2009-04-28 17:26:00,78.935,78.975,78.92,78.975,142000000.0
2009-04-28 17:27:00,78.985,79.01,78.95,78.995,226200000.0
2009-04-28 17:28:00,78.985,79.035,78.985,78.99,163400000.0
2009-04-28 17:29:00,79.0,79.01,78.95,78.97,148000000.0
2009-04-28 17:30:00,78.97,78.985,78.94,78.95,183200000.0
2009-04-28 17:31:00,78.95,78.95,78.93,78.945,168600000.0
2009-04-28 17:32:00,78.945,78.955,78.915,78.93,137800000.0
2009-04-28 17:33:00,78.92,78.945,78.91,78.93,163400000.0
2009-04-28 17:34:00,78.925,78.975,78.925,78.97,190200000.0
2009-04-28 17:35:00,78.97,78.995,78.94,78.94,66600000.0
2009-04-28 17:36:00,78.94,78.975,78.935,78.94,105600000.0
2009-04-28 17:37:00,78.935,78.97,78.935,78.96,191500000.0
2009-04-28 17:38:00,78.96,78.96,78.93,78.95,115000000.0
2009-04-28 17:39:00,78.95,78.98,78.95,78.97,99400000.0
2009-04-28 17:40:00,78.98,79.005,78.925,78.935,131400000.0
2009-04-28 17:41:00,78.95,78.98,78.95,78.98,204200000.0
2009-04-28 17:42:00,78.98,78.98,78.95,78.96,122200000.0
2009-04-28 17:43:00,78.96,78.96,78.94,78.945,132600000.0
2009-04-28 17:44:00,78.945,78.945,78.915,78.94,154600000.0
2009-04-28 17:45:00,78.94,78.94,78.875,78.875,346200000.0
2009-04-28 17:46:00,78.875,78.895,78.86,78.895,146600000.0
2009-04-28 17:47:00,78.9,78.9,78.865,78.865,149600000.0
2009-04-28 17:48:00,78.87,78.87,78.83,78.855,290400000.0
2009-04-28 17:49:00,78.84,78.84,78.78,78.78,127400000.0
2009-04-28 17:50:00,78.775,78.78,78.74,78.745,243600000.0
2009-04-28 17:51:00,78.765,78.8,78.76,78.77,163600000.0
2009-04-28 17:52:00,78.77,78.79,78.765,78.775,284800000.0
2009-04-28 17:53:00,78.78,78.79,78.765,78.79,86400000.0
2009-04-28 17:54:00,78.795,78.795,78.755,78.785,186200000.0
2009-04-28 17:55:00,78.785,78.81,78.77,78.81,113800000.0
2009-04-28 17:56:00,78.81,78.84,78.81,78.84,101800000.0
2009-04-28 17:57:00,78.845,78.845,78.82,78.82,161600000.0
2009-04-28 17:58:00,78.82,78.82,78.8,78.82,186000000.0
2009-04-28 17:59:00,78.82,78.85,78.81,78.835,210200000.0
2009-04-28 18:00:00,78.84,78.875,78.83,78.86,124000000.0
2009-04-28 18:01:00,78.855,78.885,78.85,78.885,184600000.0
2009-04-28 18:02:00,78.88,78.92,78.88,78.895,159800000.0
2009-04-28 18:03:00,78.895,78.905,78.875,78.88,113800000.0
2009-04-28 18:04:00,78.88,78.9,78.87,78.9,113200000.0
2009-04-28 18:05:00,78.905,78.905,78.89,78.905,79600000.0
2009-04-28 18:06:00,78.88,78.88,78.86,78.865,86000000.0
2009-04-28 18:07:00,78.865,78.875,78.86,78.875,74800000.0
2009-04-28 18:08:00,78.875,78.905,78.87,78.905,97400000.0
2009-04-28 18:09:00,78.905,78.915,78.88,78.9,88000000.0
2009-04-28 18:10:00,78.905,78.91,78.845,78.855,223200000.0
2009-04-28 18:11:00,78.855,78.86,78.835,78.845,145600000.0
2009-04-28 18:12:00,78.84,78.845,78.82,78.825,67400000.0
2009-04-28 18:13:00,78.825,78.86,78.81,78.81,95800000.0
2009-04-28 18:14:00,78.805,78.82,78.795,78.805,128800000.0
2009-04-28 18:15:00,78.81,78.855,78.805,78.83,141400000.0
2009-04-28 18:16:00,78.83,78.835,78.82,78.82,44000000.0
2009-04-28 18:17:00,78.82,78.86,78.81,78.84,177000000.0
2009-04-28 18:18:00,78.84,78.88,78.835,78.87,176000000.0
2009-04-28 18:19:00,78.86,78.905,78.855,78.905,119600000.0
2009-04-28 18:20:00,78.905,78.945,78.895,78.94,256400000.0
2009-04-28 18:21:00,78.94,78.945,78.92,78.92,252400000.0
2009-04-28 18:22:00,78.92,78.95,78.92,78.93,160800000.0
2009-04-28 18:23:00,78.925,78.94,78.915,78.92,223800000.0
2009-04-28 18:24:00,78.925,78.94,78.91,78.925,108200000.0
2009-04-28 18:25:00,78.92,78.935,78.92,78.925,49000000.0
2009-04-28 18:26:00,78.92,78.92,78.885,78.91,105600000.0
2009-04-28 18:27:00,78.91,78.96,78.895,78.95,211200000.0
2009-04-28 18:28:00,78.95,78.98,78.94,78.945,190400000.0
2009-04-28 18:29:00,78.94,78.97,78.94,78.95,232600000.0
2009-04-28 18:30:00,78.955,78.975,78.94,78.94,298800000.0
2009-04-28 18:31:00,78.94,78.985,78.93,78.985,226000000.0
2009-04-28 18:32:00,78.985,78.99,78.95,78.96,161400000.0
2009-04-28 18:33:00,78.955,78.96,78.935,78.955,246600000.0
2009-04-28 18:34:00,78.95,78.955,78.935,78.955,235800000.0
2009-04-28 18:35:00,78.955,78.975,78.955,78.96,106800000.0
2009-04-28 18:36:00,78.955,78.965,78.915,78.945,243200000.0
2009-04-28 18:37:00,78.945,78.95,78.9,78.93,212400000.0
2009-04-28 18:38:00,78.92,78.93,78.87,78.88,115400000.0
2009-04-28 18:39:00,78.885,78.925,78.88,78.92,191400000.0
2009-04-28 18:40:00,78.92,78.95,78.9,78.95,220400000.0
2009-04-28 18:41:00,78.96,78.98,78.92,78.96,298000000.0
2009-04-28 18:42:00,78.96,78.97,78.94,78.96,213800000.0
2009-04-28 18:43:00,78.95,78.95,78.945,78.945,28400000.0
2009-04-28 18:44:00,78.945,78.96,78.935,78.95,124800000.0
2009-04-28 18:45:00,78.95,78.965,78.945,78.965,22200000.0
2009-04-28 18:46:00,78.945,78.96,78.945,78.945,273200000.0
2009-04-28 18:47:00,78.965,78.965,78.865,78.88,273200000.0
2009-04-28 18:48:00,78.88,78.93,78.88,78.915,78800000.0
2009-04-28 18:49:00,78.92,78.98,78.91,78.97,127800000.0
2009-04-28 18:50:00,78.97,78.98,78.96,78.975,83600000.0
2009-04-28 18:51:00,78.985,78.99,78.985,78.985,28800000.0
2009-04-28 18:52:00,78.985,78.985,78.945,78.96,90400000.0
2009-04-28 18:53:00,78.925,78.95,78.92,78.945,59000000.0
2009-04-28 18:54:00,78.95,78.96,78.94,78.95,110800000.0
2009-04-28 18:55:00,78.945,78.95,78.94,78.95,24600000.0
2009-04-28 18:56:00,78.94,78.96,78.94,78.95,56200000.0
2009-04-28 18:57:00,78.95,78.96,78.95,78.95,45400000.0
2009-04-28 18:58:00,78.95,78.97,78.95,78.96,178800000.0
2009-04-28 18:59:00,78.96,78.975,78.93,78.95,117200000.0
2009-04-28 19:00:00,78.945,78.98,78.945,78.975,107000000.0
2009-04-28 19:01:00,78.97,78.98,78.93,78.97,150200000.0
2009-04-28 19:02:00,78.97,78.97,78.945,78.965,140200000.0
2009-04-28 19:03:00,78.96,79.025,78.95,79.025,257000000.0
2009-04-28 19:04:00,79.025,79.06,79.025,79.045,218400000.0
2009-04-28 19:05:00,79.04,79.05,79.03,79.05,71600000.0
2009-04-28 19:06:00,79.04,79.04,78.975,78.98,99000000.0
2009-04-28 19:07:00,78.98,78.98,78.92,78.92,232800000.0
2009-04-28 19:08:00,78.92,78.925,78.88,78.89,154000000.0
2009-04-28 19:09:00,78.89,78.93,78.89,78.91,201800000.0
2009-04-28 19:10:00,78.91,78.915,78.895,78.91,111200000.0
2009-04-28 19:11:00,78.9,78.93,78.895,78.93,158800000.0
2009-04-28 19:12:00,78.93,78.955,78.92,78.945,227200000.0
2009-04-28 19:13:00,78.94,79.015,78.94,79.015,221000000.0
2009-04-28 19:14:00,79.01,79.02,78.995,79.015,246200001.0
2009-04-28 19:15:00,79.015,79.02,78.99,79.01,299800000.0
2009-04-28 19:16:00,79.01,79.03,78.99,79.025,305800000.0
2009-04-28 19:17:00,79.025,79.07,79.025,79.035,286600000.0
2009-04-28 19:18:00,79.035,79.08,79.025,79.035,295200000.0
2009-04-28 19:19:00,79.03,79.04,79.01,79.02,226400000.0
2009-04-28 19:20:00,79.02,79.025,79.01,79.025,44000000.0
2009-04-28 19:21:00,79.025,79.03,79.025,79.03,70800000.0
2009-04-28 19:22:00,79.03,79.085,79.03,79.085,197000000.0
2009-04-28 19:23:00,79.09,79.1,79.05,79.05,307800000.0
2009-04-28 19:24:00,79.05,79.05,79.01,79.03,288000000.0
2009-04-28 19:25:00,79.015,79.05,79.015,79.035,273800000.0
2009-04-28 19:26:00,79.04,79.04,79.025,79.04,54600000.0
2009-04-28 19:27:00,79.04,79.05,79.035,79.04,185600000.0
2009-04-28 19:28:00,79.04,79.095,79.04,79.09,124200000.0
2009-04-28 19:29:00,79.09,79.13,79.055,79.125,318200000.0
2009-04-28 19:30:00,79.12,79.14,79.095,79.14,201000000.0
2009-04-28 19:31:00,79.14,79.14,79.11,79.125,124400000.0
2009-04-28 19:32:00,79.12,79.135,79.11,79.12,188600000.0
2009-04-28 19:33:00,79.115,79.175,79.115,79.15,156000000.0
2009-04-28 19:34:00,79.15,79.21,79.15,79.19,244800000.0
2009-04-28 19:35:00,79.18,79.21,79.17,79.19,188600000.0
2009-04-28 19:36:00,79.19,79.215,79.19,79.215,160400000.0
2009-04-28 19:37:00,79.21,79.21,79.16,79.17,314400000.0
2009-04-28 19:38:00,79.17,79.185,79.15,79.155,302000000.0
2009-04-28 19:39:00,79.155,79.19,79.15,79.175,172000000.0
2009-04-28 19:40:00,79.16,79.18,79.145,79.18,148800000.0
2009-04-28 19:41:00,79.18,79.235,79.18,79.205,221400000.0
2009-04-28 19:42:00,79.205,79.21,79.17,79.18,294600001.0
2009-04-28 19:43:00,79.19,79.195,79.14,79.15,408000000.0
2009-04-28 19:44:00,79.15,79.185,79.135,79.18,194600000.0
2009-04-28 19:45:00,79.18,79.18,79.18,79.18,44200000.0
2009-04-28 19:46:00,79.18,79.19,79.165,79.17,184600001.0
2009-04-28 19:47:00,79.17,79.17,79.155,79.155,117800000.0
2009-04-28 19:48:00,79.155,79.16,79.13,79.15,199600000.0
2009-04-28 19:49:00,79.145,79.18,79.145,79.16,170800000.0
2009-04-28 19:50:00,79.17,79.18,79.14,79.145,170000000.0
2009-04-28 19:51:00,79.15,79.155,79.1,79.1,338600000.0
2009-04-28 19:52:00,79.1,79.11,79.055,79.085,457500000.0
2009-04-28 19:53:00,79.09,79.1,79.065,79.095,238000000.0
2009-04-28 19:54:00,79.095,79.1,79.065,79.065,299200000.0
2009-04-28 19:55:00,79.065,79.07,79.035,79.035,190800000.0
2009-04-28 19:56:00,79.025,79.055,79.02,79.04,141800001.0
2009-04-28 19:57:00,79.04,79.05,79.015,79.02,193600000.0
2009-04-28 19:58:00,79.01,79.02,79.005,79.005,84800000.0
2009-04-28 19:59:00,79.01,79.035,78.995,79.035,207800000.0
2009-04-28 20:00:00,79.035,79.11,79.035,79.075,237000000.0
2009-04-28 20:01:00,79.075,79.09,79.045,79.06,236200000.0
2009-04-28 20:02:00,79.065,79.07,79.05,79.055,86400000.0
2009-04-28 20:03:00,79.055,79.18,79.055,79.15,246800000.0
2009-04-28 20:04:00,79.15,79.15,79.09,79.1,184400000.0
2009-04-28 20:05:00,79.1,79.105,79.055,79.055,312400000.0
2009-04-28 20:06:00,79.055,79.07,79.055,79.07,77200000.0
2009-04-28 20:07:00,79.07,79.1,79.035,79.045,225000000.0
2009-04-28 20:08:00,79.045,79.07,79.045,79.07,79800000.0
2009-04-28 20:09:00,79.065,79.07,79.045,79.05,145800000.0
2009-04-28 20:10:00,79.085,79.1,79.08,79.09,150000000.0
2009-04-28 20:11:00,79.09,79.095,79.075,79.085,125200000.0
2009-04-28 20:12:00,79.085,79.105,79.06,79.065,190400000.0
2009-04-28 20:13:00,79.07,79.095,79.065,79.08,244800000.0
2009-04-28 20:14:00,79.08,79.08,79.06,79.07,85200000.0
2009-04-28 20:15:00,79.07,79.07,79.06,79.07,123600000.0
2009-04-28 20:16:00,79.08,79.095,79.07,79.07,122400000.0
2009-04-28 20:17:00,79.07,79.11,79.07,79.07,230000000.0
2009-04-28 20:18:00,79.06,79.06,79.03,79.05,213800000.0
2009-04-28 20:19:00,79.035,79.06,79.035,79.06,70000000.0
2009-04-28 20:20:00,79.055,79.065,79.04,79.065,217800000.0
2009-04-28 20:21:00,79.08,79.1,79.07,79.085,211400000.0
2009-04-28 20:22:00,79.085,79.1,79.06,79.065,136400000.0
2009-04-28 20:23:00,79.065,79.15,79.065,79.14,159600000.0
2009-04-28 20:24:00,79.14,79.145,79.13,79.135,96000000.0
2009-04-28 20:25:00,79.14,79.17,79.14,79.16,202800000.0
2009-04-28 20:26:00,79.15,79.19,79.15,79.155,339200000.0
2009-04-28 20:27:00,79.155,79.16,79.135,79.155,275800000.0
2009-04-28 20:28:00,79.155,79.155,79.12,79.12,222800000.0
2009-04-28 20:29:00,79.125,79.14,79.11,79.13,207000001.0
2009-04-28 20:30:00,79.14,79.17,79.135,79.155,195200000.0
2009-04-28 20:31:00,79.155,79.19,79.155,79.17,239000000.0
2009-04-28 20:32:00,79.17,79.18,79.155,79.155,221000000.0
2009-04-28 20:33:00,79.165,79.17,79.125,79.135,289200000.0
2009-04-28 20:34:00,79.135,79.15,79.105,79.15,260600000.0
2009-04-28 20:35:00,79.15,79.15,79.11,79.115,347000000.0
2009-04-28 20:36:00,79.115,79.12,79.05,79.05,356600001.0
2009-04-28 20:37:00,79.055,79.085,79.05,79.075,241200000.0
2009-04-28 20:38:00,79.075,79.145,79.075,79.145,210200000.0
2009-04-28 20:39:00,79.14,79.14,79.12,79.12,178200000.0
2009-04-28 20:40:00,79.13,79.17,79.125,79.16,404600000.0
2009-04-28 20:41:00,79.16,79.18,79.16,79.17,202400000.0
2009-04-28 20:42:00,79.17,79.17,79.145,79.145,186400000.0
2009-04-28 20:43:00,79.145,79.16,79.1,79.125,244600000.0
2009-04-28 20:44:00,79.11,79.14,79.085,79.105,420400000.0
2009-04-28 20:45:00,79.1,79.11,79.08,79.09,184600000.0
2009-04-28 20:46:00,79.09,79.11,79.085,79.095,116800000.0
2009-04-28 20:47:00,79.095,79.095,79.08,79.085,184800000.0
2009-04-28 20:48:00,79.08,79.085,79.065,79.08,111200000.0
2009-04-28 20:49:00,79.08,79.08,79.045,79.05,124600000.0
2009-04-28 20:50:00,79.06,79.065,79.04,79.06,112800000.0
2009-04-28 20:51:00,79.065,79.08,79.055,79.07,74600000.0
2009-04-28 20:52:00,79.07,79.085,79.06,79.085,67800000.0
2009-04-28 20:53:00,79.085,79.09,79.085,79.09,17000000.0
2009-04-28 20:54:00,79.08,79.08,79.075,79.08,31000000.0
2009-04-28 20:55:00,79.08,79.08,79.07,79.075,22200000.0
2009-04-28 20:56:00,79.075,79.11,79.075,79.09,196000000.0
2009-04-28 20:57:00,79.09,79.11,79.08,79.105,156600000.0
2009-04-28 20:58:00,79.1,79.11,79.095,79.1,72600000.0
2009-04-28 20:59:00,79.1,79.105,79.085,79.085,86600000.0
2009-04-28 21:00:00,79.09,79.11,79.085,79.11,92400000.0
2009-04-28 21:01:00,79.105,79.12,79.1,79.12,58400000.0
2009-04-28 21:02:00,79.12,79.13,79.12,79.125,162000000.0
2009-04-28 21:03:00,79.13,79.15,79.13,79.14,101200000.0
2009-04-28 21:04:00,79.14,79.15,79.1,79.1,64000000.0
2009-04-28 21:05:00,79.11,79.12,79.1,79.11,110600000.0
2009-04-28 21:06:00,79.11,79.11,79.08,79.09,114800000.0
2009-04-28 21:07:00,79.095,79.11,79.095,79.11,60200000.0
2009-04-28 21:08:00,79.115,79.13,79.115,79.12,37600000.0
2009-04-28 21:09:00,79.12,79.13,79.12,79.13,47000000.0
2009-04-28 21:10:00,79.13,79.13,79.115,79.12,32200000.0
2009-04-28 21:11:00,79.12,79.125,79.11,79.11,71000000.0
2009-04-28 21:12:00,79.1,79.15,79.1,79.14,46000000.0
2009-04-28 21:13:00,79.145,79.16,79.135,79.14,226200000.0
2009-04-28 21:14:00,79.14,79.145,79.105,79.105,112000000.0
2009-04-28 21:15:00,79.12,79.12,79.095,79.095,85000000.0
2009-04-28 21:16:00,79.095,79.11,79.09,79.11,86000000.0
2009-04-28 21:17:00,79.1,79.11,79.085,79.1,79400000.0
2009-04-28 21:18:00,79.095,79.095,79.055,79.06,55200000.0
2009-04-28 21:19:00,79.06,79.085,79.06,79.08,140800000.0
2009-04-28 21:20:00,79.07,79.07,79.045,79.05,151400000.0
2009-04-28 21:21:00,79.05,79.13,79.05,79.13,69200000.0
2009-04-28 21:22:00,79.11,79.12,79.05,79.07,131000000.0
2009-04-28 21:23:00,79.055,79.06,79.025,79.04,198000000.0
2009-04-28 21:24:00,79.03,79.03,79.0,79.025,143400000.0
2009-04-28 21:25:00,79.025,79.03,78.99,79.01,107000000.0
2009-04-28 21:26:00,79.015,79.02,78.975,79.02,161800000.0
2009-04-28 21:27:00,79.02,79.03,78.995,79.02,60600000.0
2009-04-28 21:28:00,79.02,79.03,78.995,78.995,128400000.0
2009-04-28 21:29:00,78.995,79.005,78.955,78.96,125000000.0
2009-04-28 21:30:00,78.96,78.96,78.925,78.94,305800000.0
2009-04-28 21:31:00,78.94,78.95,78.885,78.92,95000000.0
2009-04-28 21:32:00,78.915,78.955,78.915,78.935,116800000.0
2009-04-28 21:33:00,78.94,78.98,78.93,78.975,149600000.0
2009-04-28 21:34:00,78.975,78.98,78.96,78.97,73600000.0
2009-04-28 21:35:00,78.965,78.975,78.94,78.97,127400000.0
2009-04-28 21:36:00,78.97,79.0,78.96,79.0,80800000.0
2009-04-28 21:37:00,79.0,79.01,78.97,79.005,108200000.0
2009-04-28 21:38:00,78.995,79.005,78.995,79.0,42600000.0
2009-04-28 21:39:00,79.0,79.0,78.96,78.975,170800000.0
2009-04-28 21:40:00,78.97,78.97,78.95,78.95,209200000.0
2009-04-28 21:41:00,78.94,78.94,78.91,78.92,136400000.0
2009-04-28 21:42:00,78.915,78.94,78.915,78.935,70800000.0
2009-04-28 21:43:00,78.935,78.94,78.91,78.91,45000000.0
2009-04-28 21:44:00,78.9,78.98,78.9,78.98,136600000.0
2009-04-28 21:45:00,78.985,78.995,78.96,78.99,238800000.0
2009-04-28 21:46:00,78.985,78.995,78.965,78.97,347400000.0
2009-04-28 21:47:00,78.97,78.99,78.965,78.975,135800000.0
2009-04-28 21:48:00,78.975,78.99,78.96,78.99,119400000.0
2009-04-28 21:49:00,78.99,78.995,78.98,78.985,102000000.0
2009-04-28 21:50:00,78.995,79.005,78.995,79.0,16800000.0
2009-04-28 21:51:00,79.0,79.005,78.98,78.98,87200000.0
2009-04-28 21:52:00,78.98,78.995,78.965,78.97,90200000.0
2009-04-28 21:53:00,78.97,78.97,78.96,78.97,24600000.0
2009-04-28 21:54:00,78.97,78.97,78.95,78.97,34800000.0
2009-04-28 21:55:00,78.97,78.97,78.96,78.96,26200000.0
2009-04-28 21:56:00,78.95,78.99,78.95,78.95,136200000.0
2009-04-28 21:57:00,78.95,78.96,78.95,78.95,122800000.0
2009-04-28 21:58:00,78.95,78.985,78.95,78.97,265200000.0
2009-04-28 21:59:00,78.97,79.01,78.97,79.01,238600000.0
2009-04-28 22:00:00,79.01,79.025,78.99,78.995,182400000.0
2009-04-28 22:01:00,78.995,79.005,78.97,78.99,342200000.0
2009-04-28 22:02:00,78.99,78.99,78.96,78.98,110800000.0
2009-04-28 22:03:00,78.935,78.94,78.93,78.93,93200000.0
2009-04-28 22:04:00,78.935,78.945,78.915,78.915,35400000.0
2009-04-28 22:05:00,78.905,78.925,78.905,78.925,71400000.0
2009-04-28 22:06:00,78.925,78.93,78.91,78.91,94600000.0
2009-04-28 22:07:00,78.91,78.93,78.91,78.92,81400000.0
2009-04-28 22:08:00,78.935,78.935,78.92,78.92,40000000.0
2009-04-28 22:09:00,78.92,78.94,78.915,78.94,101200000.0
2009-04-28 22:10:00,78.94,78.94,78.925,78.94,65400000.0
2009-04-28 22:11:00,78.94,78.995,78.92,78.98,86800000.0
2009-04-28 22:12:00,78.98,79.055,78.98,79.055,159200000.0
2009-04-28 22:13:00,79.035,79.055,79.01,79.04,260600000.0
2009-04-28 22:14:00,79.05,79.05,79.0,79.01,162600000.0
2009-04-28 22:15:00,79.0,79.02,78.985,79.02,376800000.0
2009-04-28 22:16:00,79.01,79.01,78.995,78.995,28200000.0
2009-04-28 22:17:00,79.0,79.035,78.995,79.03,167600000.0
2009-04-28 22:18:00,79.02,79.055,79.02,79.055,142200000.0
2009-04-28 22:19:00,79.05,79.05,79.03,79.03,43200000.0
2009-04-28 22:20:00,79.03,79.075,79.03,79.065,168000000.0
2009-04-28 22:21:00,79.06,79.1,79.06,79.095,210600000.0
2009-04-28 22:22:00,79.095,79.095,79.06,79.065,241800000.0
2009-04-28 22:23:00,79.06,79.08,79.06,79.08,57600000.0
2009-04-28 22:24:00,79.085,79.1,79.08,79.085,80400000.0
2009-04-28 22:25:00,79.08,79.095,79.07,79.07,226600000.0
2009-04-28 22:26:00,79.07,79.07,79.05,79.05,49000000.0
2009-04-28 22:27:00,79.05,79.05,79.045,79.05,28600000.0
2009-04-28 22:28:00,79.05,79.05,79.05,79.05,3600000.0
2009-04-28 22:29:00,79.04,79.04,79.02,79.02,116000000.0
2009-04-28 22:30:00,79.02,79.04,79.01,79.01,70400000.0
2009-04-28 22:31:00,79.02,79.05,79.01,79.05,131000000.0
2009-04-28 22:32:00,79.05,79.06,79.035,79.06,64200000.0
2009-04-28 22:33:00,79.055,79.08,79.05,79.08,122200000.0
2009-04-28 22:34:00,79.08,79.09,79.06,79.06,151200000.0
2009-04-28 22:35:00,79.06,79.08,79.06,79.07,98600000.0
2009-04-28 22:36:00,79.07,79.08,79.07,79.08,48600000.0
2009-04-28 22:37:00,79.08,79.08,79.07,79.07,19800000.0
2009-04-28 22:38:00,79.07,79.07,79.045,79.05,46400000.0
2009-04-28 22:39:00,79.05,79.065,79.05,79.055,146800000.0
2009-04-28 22:40:00,79.045,79.065,79.04,79.04,162800000.0
2009-04-28 22:41:00,79.04,79.04,79.02,79.03,86400000.0
2009-04-28 22:42:00,79.03,79.04,79.03,79.04,36400000.0
2009-04-28 22:43:00,79.04,79.07,79.04,79.055,145000000.0
2009-04-28 22:44:00,79.055,79.09,79.04,79.07,211100000.0
2009-04-28 22:45:00,79.06,79.08,79.055,79.065,163000000.0
2009-04-28 22:46:00,79.075,79.08,79.075,79.08,14400000.0
2009-04-28 22:47:00,79.075,79.08,79.075,79.08,5600000.0
2009-04-28 22:48:00,79.085,79.1,79.08,79.09,43400000.0
2009-04-28 22:49:00,79.09,79.1,79.09,79.09,50800000.0
2009-04-28 22:50:00,79.09,79.135,79.09,79.11,160000000.0
2009-04-28 22:51:00,79.11,79.12,79.09,79.1,137200000.0
2009-04-28 22:52:00,79.09,79.12,79.085,79.1,361400000.0
2009-04-28 22:53:00,79.09,79.11,79.08,79.11,112800000.0
2009-04-28 22:54:00,79.11,79.11,79.085,79.085,112600000.0
2009-04-28 22:55:00,79.085,79.12,79.085,79.12,85800000.0
2009-04-28 22:56:00,79.12,79.12,79.1,79.1,16800000.0
2009-04-28 22:57:00,79.11,79.11,79.1,79.1,25600000.0
2009-04-28 22:58:00,79.1,79.12,79.1,79.105,31000000.0
2009-04-28 22:59:00,79.11,79.115,79.06,79.06,40600000.0
2009-04-28 23:00:00,79.042,79.062,79.042,79.062,7600000.0
2009-04-28 23:01:00,79.063,79.086,79.061,79.082,7600000.0
2009-04-28 23:02:00,79.085,79.085,79.075,79.085,7600000.0
2009-04-28 23:03:00,79.083,79.083,79.06,79.065,7600000.0
2009-04-28 23:04:00,79.063,79.07,79.06,79.06,7600000.0
2009-04-28 23:05:00,79.075,79.075,78.925,79.06,7600000.0
2009-04-28 23:06:00,79.09,79.09,79.065,79.065,14000000.0
2009-04-28 23:07:00,79.065,79.065,79.035,79.05,65200000.0
2009-04-28 23:08:00,79.055,79.075,79.055,79.075,22800000.0
2009-04-28 23:09:00,79.07,79.075,79.07,79.07,12800000.0
2009-04-28 23:10:00,79.07,79.08,79.065,79.065,49000000.0
2009-04-28 23:11:00,79.065,79.07,79.065,79.065,10600000.0
2009-04-28 23:12:00,79.065,79.065,78.99,78.99,48800000.0
2009-04-28 23:13:00,78.99,79.0,78.985,79.0,13600000.0
2009-04-28 23:14:00,78.995,79.005,78.995,79.0,15600000.0
2009-04-28 23:15:00,79.005,79.005,78.99,78.99,17000000.0
2009-04-28 23:16:00,78.995,79.01,78.995,79.0,18600000.0
2009-04-28 23:17:00,79.005,79.005,79.005,79.005,2000000.0
2009-04-28 23:18:00,79.01,79.01,79.005,79.005,4400000.0
2009-04-28 23:19:00,79.0,79.01,78.995,79.01,17000000.0
2009-04-28 23:20:00,78.995,78.998,78.991,78.995,31600000.0
2009-04-28 23:21:00,78.994,78.994,78.994,78.994,31600000.0
2009-04-28 23:22:00,79.005,79.02,79.005,79.02,31600000.0
2009-04-28 23:23:00,79.025,79.025,79.01,79.01,16800000.0
2009-04-28 23:24:00,79.015,79.015,79.01,79.01,4000000.0
2009-04-28 23:25:00,79.005,79.015,79.005,79.01,10800000.0
2009-04-28 23:26:00,78.995,79.035,78.965,79.015,245000000.0
2009-04-28 23:27:00,79.01,79.01,78.99,78.99,12000000.0
2009-04-28 23:28:00,78.965,78.965,78.945,78.955,10000000.0
2009-04-28 23:29:00,78.99,78.99,78.975,78.975,10000000.0
2009-04-28 23:30:00,78.975,78.985,78.97,78.975,22600000.0
2009-04-28 23:31:00,78.955,78.965,78.955,78.965,84000000.0
2009-04-28 23:32:00,78.975,78.995,78.975,78.99,84000000.0
2009-04-28 23:33:00,78.995,78.995,78.995,78.995,2000000.0
2009-04-28 23:34:00,78.995,78.995,78.985,78.985,6000000.0
2009-04-28 23:35:00,78.985,79.0,78.985,79.0,6200000.0
2009-04-28 23:36:00,79.0,79.0,78.99,79.0,10400000.0
2009-04-28 23:37:00,79.0,79.0,78.995,78.995,4000000.0
2009-04-28 23:38:00,78.995,79.005,78.99,79.005,10600000.0
2009-04-28 23:39:00,79.005,79.005,78.99,78.99,8000000.0
2009-04-28 23:40:00,78.985,78.985,78.95,78.96,48800000.0
2009-04-28 23:41:00,78.965,78.965,78.95,78.965,45200000.0
2009-04-28 23:42:00,78.965,78.965,78.965,78.965,2200000.0
2009-04-28 23:43:00,78.956,78.956,78.95,78.956,11400000.0
2009-04-28 23:44:00,78.955,78.956,78.954,78.955,11400000.0
2009-04-28 23:45:00,78.965,78.98,78.965,78.98,11400000.0
2009-04-28 23:46:00,78.98,78.98,78.98,78.98,2000000.0
2009-04-28 23:47:00,78.98,78.98,78.98,78.98,8000000.0
2009-04-28 23:48:00,78.945,78.953,78.945,78.945,5800000.0
2009-04-28 23:49:00,78.98,78.98,78.98,78.98,5800000.0
2009-04-28 23:50:00,78.98,78.98,78.97,78.98,9600000.0
2009-04-28 23:51:00,78.975,78.975,78.975,78.975,2000000.0
2009-04-28 23:52:00,78.97,78.99,78.97,78.975,15200000.0
2009-04-28 23:53:00,78.98,78.98,78.97,78.98,6400000.0
2009-04-28 23:54:00,78.944,78.947,78.936,78.94,3600000.0
2009-04-28 23:55:00,78.975,78.98,78.975,78.98,3600000.0
2009-04-28 23:56:00,78.98,78.98,78.98,78.98,1600000.0
2009-04-28 23:57:00,78.98,78.98,78.98,78.98,1600000.0
2009-04-28 23:58:00,78.97,78.98,78.97,78.97,23200000.0
2009-04-28 23:59:00,78.98,78.98,78.98,78.98,7000000.0
2009-04-29 00:00:00,78.97,78.99,78.97,78.98,27200000.0
2009-04-29 00:01:00,78.98,78.99,78.97,78.97,64200000.0
2009-04-29 00:02:00,78.98,78.98,78.97,78.98,61200000.0
2009-04-29 00:03:00,78.98,78.99,78.98,78.99,11800000.0
2009-04-29 00:04:00,78.97,78.99,78.97,78.99,8600000.0
2009-04-29 00:05:00,78.985,78.99,78.98,78.99,6600000.0
2009-04-29 00:06:00,78.98,78.98,78.98,78.98,1800000.0
2009-04-29 00:07:00,78.98,78.98,78.98,78.98,1000000.0
2009-04-29 00:08:00,78.968,78.97,78.966,78.97,13600000.0
2009-04-29 00:09:00,78.985,78.985,78.98,78.98,13600000.0
2009-04-29 00:10:00,78.98,78.98,78.98,78.98,1000000.0
2009-04-29 00:11:00,78.98,78.98,78.98,78.98,1800000.0
2009-04-29 00:12:00,78.98,78.98,78.98,78.98,1000000.0
2009-04-29 00:13:00,78.975,78.975,78.975,78.975,2200000.0
2009-04-29 00:14:00,78.966,78.97,78.966,78.97,11600000.0
2009-04-29 00:15:00,78.971,78.972,78.968,78.971,11600000.0
2009-04-29 00:16:00,78.975,78.975,78.97,78.97,11600000.0
2009-04-29 00:17:00,78.97,78.97,78.97,78.97,9600000.0
2009-04-29 00:18:00,78.98,78.98,78.97,78.98,11400000.0
2009-04-29 00:19:00,78.97,79.0,78.97,79.0,22000000.0
2009-04-29 00:20:00,79.005,79.02,79.005,79.02,17400000.0
2009-04-29 00:21:00,79.025,79.04,79.025,79.03,9200000.0
2009-04-29 00:22:00,79.03,79.03,79.03,79.03,1800000.0
2009-04-29 00:23:00,79.04,79.04,79.04,79.04,1600000.0
2009-04-29 00:24:00,79.04,79.06,79.03,79.05,64600000.0
2009-04-29 00:25:00,79.05,79.05,79.05,79.05,4400000.0
2009-04-29 00:26:00,79.05,79.05,79.02,79.02,6400000.0
2009-04-29 00:27:00,79.02,79.025,79.01,79.01,8000000.0
2009-04-29 00:28:00,78.999,79.004,78.997,78.997,14400000.0
2009-04-29 00:29:00,79.03,79.04,79.03,79.04,14400000.0
2009-04-29 00:30:00,79.03,79.04,79.03,79.04,24000000.0
2009-04-29 00:31:00,79.045,79.065,79.045,79.06,15200000.0
2009-04-29 00:32:00,79.065,79.07,79.06,79.07,5800000.0
2009-04-29 00:33:00,79.07,79.07,79.07,79.07,1000000.0
2009-04-29 00:34:00,79.075,79.085,79.075,79.08,16200000.0
2009-04-29 00:35:00,79.08,79.08,79.08,79.08,1600000.0
2009-04-29 00:36:00,79.075,79.075,79.075,79.075,1000000.0
2009-04-29 00:37:00,79.085,79.085,79.085,79.085,1000000.0
2009-04-29 00:38:00,79.09,79.09,79.09,79.09,2400000.0
2009-04-29 00:39:00,79.095,79.095,79.09,79.09,60000000.0
2009-04-29 00:40:00,79.09,79.09,79.06,79.06,67000000.0
2009-04-29 00:41:00,79.06,79.07,79.055,79.06,79600000.0
2009-04-29 00:42:00,79.06,79.06,79.06,79.06,18800000.0
2009-04-29 00:43:00,79.049,79.063,79.049,79.054,2400000.0
2009-04-29 00:44:00,79.07,79.07,79.07,79.07,2400000.0
2009-04-29 00:45:00,79.07,79.09,79.07,79.09,30600000.0
2009-04-29 00:46:00,79.085,79.095,79.05,79.05,86600000.0
2009-04-29 00:47:00,79.05,79.07,79.05,79.07,30600000.0
2009-04-29 00:48:00,79.06,79.08,79.06,79.075,81800000.0
2009-04-29 00:49:00,79.08,79.09,79.065,79.085,140000000.0
2009-04-29 00:50:00,79.085,79.095,79.085,79.095,37600000.0
2009-04-29 00:51:00,79.095,79.1,79.095,79.1,31800000.0
2009-04-29 00:52:00,79.1,79.125,79.1,79.115,85800000.0
2009-04-29 00:53:00,79.115,79.125,79.11,79.125,111600000.0
2009-04-29 00:54:00,79.135,79.15,79.11,79.11,58800000.0
2009-04-29 00:55:00,79.11,79.13,79.09,79.09,72600000.0
2009-04-29 00:56:00,79.095,79.11,79.095,79.1,41800000.0
2009-04-29 00:57:00,79.08,79.08,79.08,79.08,10400000.0
2009-04-29 00:58:00,79.09,79.095,79.085,79.085,68600000.0
2009-04-29 00:59:00,79.085,79.09,79.07,79.09,63600000.0
2009-04-29 01:00:00,79.09,79.09,79.07,79.07,24600000.0
2009-04-29 01:01:00,79.08,79.08,79.07,79.07,11200000.0
2009-04-29 01:02:00,79.075,79.08,79.07,79.07,21200000.0
2009-04-29 01:03:00,79.07,79.08,79.07,79.08,49000000.0
2009-04-29 01:04:00,79.08,79.09,79.075,79.09,24000000.0
2009-04-29 01:05:00,79.09,79.1,79.08,79.08,206800000.0
2009-04-29 01:06:00,79.08,79.09,79.08,79.09,43600000.0
2009-04-29 01:07:00,79.08,79.09,79.065,79.08,61600000.0
2009-04-29 01:08:00,79.08,79.08,79.075,79.08,17600000.0
2009-04-29 01:09:00,79.08,79.09,79.08,79.09,119600000.0
2009-04-29 01:10:00,79.09,79.09,79.025,79.07,43000000.0
2009-04-29 01:11:00,79.085,79.14,79.0,79.0,291500000.0
2009-04-29 01:12:00,79.0,79.045,79.0,79.045,152000000.0
2009-04-29 01:13:00,79.035,79.035,79.01,79.01,22600000.0
2009-04-29 01:14:00,79.01,79.01,78.985,79.01,40600000.0
2009-04-29 01:15:00,79.0,79.01,79.0,79.01,4200000.0
2009-04-29 01:16:00,79.005,79.005,78.985,78.99,9400000.0
2009-04-29 01:18:00,79.0,79.005,78.99,78.99,14200000.0
2009-04-29 01:19:00,79.005,79.005,79.0,79.0,2000000.0
2009-04-29 01:20:00,78.99,78.99,78.98,78.98,1000000.0
2009-04-29 01:21:00,79.005,79.005,79.005,79.005,1000000.0
2009-04-29 01:22:00,79.0,79.01,79.0,79.01,3000000.0
2009-04-29 01:23:00,79.005,79.01,79.005,79.01,2000000.0
2009-04-29 01:24:00,79.015,79.04,79.015,79.025,26800000.0
2009-04-29 01:25:00,79.025,79.025,79.02,79.02,2000000.0
2009-04-29 01:26:00,79.025,79.025,79.025,79.025,1000000.0
2009-04-29 01:27:00,79.02,79.025,79.02,79.02,14400000.0
2009-04-29 01:28:00,79.025,79.025,79.02,79.02,12600000.0
2009-04-29 01:29:00,79.02,79.025,79.02,79.025,3800000.0
2009-04-29 01:30:00,79.02,79.02,79.01,79.015,33200000.0
2009-04-29 01:31:00,79.01,79.045,79.005,79.045,47200000.0
2009-04-29 01:32:00,79.045,79.045,79.04,79.045,3800000.0
2009-04-29 01:33:00,79.04,79.07,79.04,79.07,69800000.0
2009-04-29 01:34:00,79.065,79.08,79.065,79.08,12400000.0
2009-04-29 01:35:00,79.075,79.08,79.05,79.055,55000000.0
2009-04-29 01:36:00,79.055,79.055,79.05,79.05,3800000.0
2009-04-29 01:37:00,79.05,79.055,79.05,79.05,3800000.0
2009-04-29 01:38:00,79.055,79.055,79.055,79.055,1000000.0
2009-04-29 01:39:00,79.055,79.06,79.055,79.06,7200000.0
2009-04-29 01:40:00,79.065,79.065,79.06,79.06,13200000.0
2009-04-29 01:41:00,79.055,79.055,79.055,79.055,1000000.0
2009-04-29 01:42:00,79.055,79.055,79.055,79.055,1000000.0
2009-04-29 01:43:00,79.055,79.055,79.05,79.05,4400000.0
2009-04-29 01:44:00,79.05,79.05,79.05,79.05,1800000.0
2009-04-29 01:45:00,79.05,79.05,79.04,79.05,15200000.0
2009-04-29 01:46:00,79.055,79.055,79.04,79.045,14200000.0
2009-04-29 01:47:00,79.05,79.055,79.05,79.055,3800000.0
2009-04-29 01:48:00,79.06,79.065,79.055,79.065,8600000.0
2009-04-29 01:49:00,79.065,79.065,79.065,79.065,3000000.0
2009-04-29 01:50:00,79.05,79.05,79.049,79.05,1000000.0
2009-04-29 01:51:00,79.065,79.065,79.065,79.065,1000000.0
2009-04-29 01:52:00,79.05,79.05,79.049,79.05,55800000.0
2009-04-29 01:53:00,79.105,79.115,79.08,79.085,55800000.0
2009-04-29 01:54:00,79.08,79.08,79.08,79.08,8600000.0
2009-04-29 01:55:00,79.08,79.09,79.08,79.085,10200000.0
2009-04-29 01:56:00,79.08,79.08,79.05,79.05,23200000.0
2009-04-29 01:57:00,79.05,79.05,79.04,79.045,11800000.0
2009-04-29 01:58:00,79.04,79.055,79.04,79.05,33600000.0
2009-04-29 01:59:00,79.04,79.06,79.04,79.06,13400000.0
2009-04-29 02:00:00,79.065,79.09,79.055,79.06,33600000.0
2009-04-29 02:01:00,79.06,79.065,79.06,79.06,20800000.0
2009-04-29 02:02:00,79.06,79.08,79.055,79.055,45200000.0
2009-04-29 02:03:00,79.05,79.06,79.02,79.06,68000000.0
2009-04-29 02:04:00,79.06,79.09,79.06,79.09,75400000.0
2009-04-29 02:05:00,79.09,79.1,79.085,79.085,104400000.0
2009-04-29 02:06:00,79.085,79.09,79.07,79.075,75600000.0
2009-04-29 02:07:00,79.075,79.075,79.04,79.05,81200000.0
2009-04-29 02:08:00,79.05,79.06,79.045,79.06,49600000.0
2009-04-29 02:09:00,79.075,79.08,79.07,79.08,84000000.0
2009-04-29 02:10:00,79.08,79.08,79.06,79.07,107000000.0
2009-04-29 02:11:00,79.07,79.11,79.065,79.105,62800000.0
2009-04-29 02:12:00,79.1,79.105,79.09,79.105,18000000.0
2009-04-29 02:13:00,79.105,79.13,79.105,79.13,88000000.0
2009-04-29 02:14:00,79.13,79.14,79.13,79.14,167600000.0
2009-04-29 02:15:00,79.14,79.17,79.135,79.16,220600000.0
2009-04-29 02:16:00,79.16,79.29,79.16,79.29,221800000.0
2009-04-29 02:17:00,79.285,79.305,79.23,79.24,173800000.0
2009-04-29 02:18:00,79.24,79.31,79.24,79.27,51000000.0
2009-04-29 02:19:00,79.28,79.355,79.265,79.355,70800000.0
2009-04-29 02:20:00,79.35,79.35,79.305,79.32,82800000.0
2009-04-29 02:21:00,79.31,79.31,79.285,79.29,57200000.0
2009-04-29 02:22:00,79.285,79.335,79.285,79.33,157200000.0
2009-04-29 02:23:00,79.33,79.39,79.33,79.375,118200000.0
2009-04-29 02:24:00,79.365,79.395,79.35,79.39,105000000.0
2009-04-29 02:25:00,79.39,79.39,79.37,79.37,83000000.0
2009-04-29 02:26:00,79.37,79.375,79.36,79.375,46400000.0
2009-04-29 02:27:00,79.38,79.395,79.37,79.38,32600000.0
2009-04-29 02:28:00,79.38,79.38,79.345,79.35,63000000.0
2009-04-29 02:29:00,79.345,79.345,79.305,79.33,120800000.0
2009-04-29 02:30:00,79.33,79.385,79.33,79.355,50400000.0
2009-04-29 02:31:00,79.355,79.4,79.355,79.365,68600000.0
2009-04-29 02:32:00,79.36,79.36,79.35,79.35,56600000.0
2009-04-29 02:33:00,79.355,79.36,79.35,79.36,12600000.0
2009-04-29 02:34:00,79.36,79.36,79.31,79.325,76200000.0
2009-04-29 02:35:00,79.33,79.33,79.315,79.32,29600000.0
2009-04-29 02:36:00,79.32,79.35,79.32,79.345,46800000.0
2009-04-29 02:37:00,79.35,79.385,79.345,79.385,60000000.0
2009-04-29 02:38:00,79.39,79.41,79.39,79.41,102400000.0
2009-04-29 02:39:00,79.4,79.41,79.375,79.375,89600000.0
2009-04-29 02:40:00,79.38,79.38,79.365,79.365,30400000.0
2009-04-29 02:41:00,79.36,79.41,79.36,79.395,100800000.0
2009-04-29 02:42:00,79.4,79.425,79.38,79.42,114400000.0
2009-04-29 02:43:00,79.42,79.425,79.385,79.385,62600000.0
2009-04-29 02:44:00,79.39,79.43,79.39,79.43,196000000.0
2009-04-29 02:45:00,79.43,79.435,79.405,79.435,131600000.0
2009-04-29 02:46:00,79.44,79.505,79.435,79.505,178000000.0
2009-04-29 02:47:00,79.51,79.52,79.48,79.48,178000000.0
2009-04-29 02:48:00,79.48,79.49,79.47,79.475,50800000.0
2009-04-29 02:49:00,79.485,79.49,79.465,79.485,86400000.0
2009-04-29 02:50:00,79.485,79.49,79.48,79.48,64600000.0
2009-04-29 02:51:00,79.48,79.49,79.475,79.49,50600000.0
2009-04-29 02:52:00,79.49,79.51,79.48,79.51,73800000.0
2009-04-29 02:53:00,79.505,79.55,79.505,79.535,63200000.0
2009-04-29 02:54:00,79.52,79.525,79.51,79.52,45600000.0
2009-04-29 02:55:00,79.515,79.56,79.515,79.56,61800000.0
2009-04-29 02:56:00,79.56,79.59,79.555,79.565,197200000.0
2009-04-29 02:57:00,79.57,79.57,79.555,79.565,38000000.0
2009-04-29 02:58:00,79.56,79.56,79.53,79.555,129000000.0
2009-04-29 02:59:00,79.56,79.575,79.55,79.56,65200000.0
2009-04-29 03:00:00,79.55,79.56,79.545,79.55,30200000.0
2009-04-29 03:01:00,79.56,79.57,79.55,79.56,101200000.0
2009-04-29 03:02:00,79.56,79.57,79.555,79.56,60000000.0
2009-04-29 03:03:00,79.555,79.565,79.545,79.545,63800000.0
2009-04-29 03:04:00,79.56,79.565,79.54,79.56,50200000.0
2009-04-29 03:05:00,79.565,79.575,79.565,79.575,5000000.0
2009-04-29 03:06:00,79.59,79.6,79.59,79.6,17000000.0
2009-04-29 03:07:00,79.6,79.625,79.59,79.595,54600000.0
2009-04-29 03:08:00,79.59,79.615,79.59,79.6,88200000.0
2009-04-29 03:09:00,79.6,79.61,79.59,79.61,83200000.0
2009-04-29 03:10:00,79.615,79.615,79.6,79.6,32800000.0
2009-04-29 03:11:00,79.6,79.6,79.59,79.59,25400000.0
2009-04-29 03:12:00,79.58,79.6,79.575,79.59,37400000.0
2009-04-29 03:13:00,79.6,79.6,79.585,79.59,46800000.0
2009-04-29 03:14:00,79.6,79.6,79.58,79.59,21400000.0
2009-04-29 03:15:00,79.58,79.62,79.58,79.615,187000000.0
2009-04-29 03:16:00,79.625,79.655,79.61,79.65,133400000.0
2009-04-29 03:17:00,79.65,79.685,79.645,79.685,67400000.0
2009-04-29 03:18:00,79.68,79.705,79.68,79.68,113000000.0
2009-04-29 03:19:00,79.685,79.69,79.66,79.68,99400000.0
2009-04-29 03:20:00,79.68,79.68,79.63,79.63,89000000.0
2009-04-29 03:21:00,79.63,79.65,79.625,79.63,66200000.0
2009-04-29 03:22:00,79.63,79.645,79.615,79.63,222800000.0
2009-04-29 03:23:00,79.63,79.635,79.62,79.63,72800000.0
2009-04-29 03:24:00,79.63,79.63,79.585,79.615,223600000.0
2009-04-29 03:25:00,79.61,79.61,79.595,79.6,124200000.0
2009-04-29 03:26:00,79.595,79.595,79.575,79.59,144400000.0
2009-04-29 03:27:00,79.6,79.6,79.57,79.585,55200000.0
2009-04-29 03:28:00,79.58,79.6,79.575,79.575,139000000.0
2009-04-29 03:29:00,79.58,79.6,79.575,79.59,63600000.0
2009-04-29 03:30:00,79.6,79.6,79.6,79.6,2800000.0
2009-04-29 03:31:00,79.595,79.61,79.595,79.6,15800000.0
2009-04-29 03:32:00,79.6,79.62,79.595,79.615,59600000.0
2009-04-29 03:33:00,79.62,79.655,79.615,79.635,108200000.0
2009-04-29 03:34:00,79.64,79.66,79.635,79.64,49400000.0
2009-04-29 03:35:00,79.64,79.655,79.615,79.62,31800000.0
2009-04-29 03:36:00,79.62,79.62,79.61,79.61,14600000.0
2009-04-29 03:37:00,79.61,79.625,79.61,79.615,20600000.0
2009-04-29 03:38:00,79.625,79.63,79.62,79.625,8800000.0
2009-04-29 03:40:00,79.62,79.63,79.62,79.625,12000000.0
2009-04-29 03:41:00,79.63,79.635,79.62,79.635,29000000.0
2009-04-29 03:42:00,79.64,79.675,79.64,79.67,8600000.0
2009-04-29 03:43:00,79.67,79.67,79.62,79.62,39000000.0
2009-04-29 03:44:00,79.62,79.665,79.605,79.65,43800000.0
2009-04-29 03:45:00,79.65,79.65,79.625,79.635,48600000.0
2009-04-29 03:46:00,79.63,79.63,79.62,79.62,19800000.0
2009-04-29 03:47:00,79.61,79.61,79.595,79.6,29200000.0
2009-04-29 03:48:00,79.605,79.615,79.595,79.595,22800000.0
2009-04-29 03:49:00,79.595,79.595,79.57,79.585,18000000.0
2009-04-29 03:50:00,79.58,79.58,79.545,79.545,41800000.0
2009-04-29 03:51:00,79.55,79.555,79.54,79.545,39800000.0
2009-04-29 03:52:00,79.54,79.55,79.535,79.535,25400000.0
2009-04-29 03:53:00,79.535,79.535,79.535,79.535,2000000.0
2009-04-29 03:54:00,79.54,79.555,79.54,79.55,14800000.0
2009-04-29 03:55:00,79.55,79.565,79.55,79.555,15600000.0
2009-04-29 03:56:00,79.57,79.57,79.55,79.555,35800000.0
2009-04-29 03:57:00,79.555,79.555,79.535,79.545,20000000.0
2009-04-29 03:58:00,79.54,79.54,79.53,79.53,20000000.0
2009-04-29 03:59:00,79.535,79.55,79.52,79.52,32800000.0
2009-04-29 04:00:00,79.525,79.525,79.52,79.52,4800000.0
2009-04-29 04:01:00,79.525,79.535,79.52,79.53,22600000.0
2009-04-29 04:02:00,79.535,79.545,79.525,79.54,11000000.0
2009-04-29 04:03:00,79.54,79.54,79.52,79.52,73800000.0
2009-04-29 04:04:00,79.515,79.515,79.505,79.505,14400000.0
2009-04-29 04:05:00,79.495,79.505,79.49,79.495,49400000.0
2009-04-29 04:06:00,79.5,79.5,79.475,79.485,110400000.0
2009-04-29 04:07:00,79.48,79.49,79.48,79.48,60600000.0
2009-04-29 04:08:00,79.485,79.51,79.48,79.505,33000000.0
2009-04-29 04:09:00,79.505,79.52,79.5,79.5,49800000.0
2009-04-29 04:10:00,79.5,79.5,79.5,79.5,4000000.0
2009-04-29 04:11:00,79.5,79.5,79.49,79.5,22400000.0
2009-04-29 04:12:00,79.515,79.52,79.515,79.515,20600000.0
2009-04-29 04:13:00,79.5,79.5,79.495,79.5,68200000.0
2009-04-29 04:14:00,79.5,79.5,79.49,79.495,70800000.0
2009-04-29 04:15:00,79.5,79.5,79.48,79.48,42400000.0
2009-04-29 04:16:00,79.485,79.485,79.47,79.475,17200000.0
2009-04-29 04:17:00,79.47,79.47,79.39,79.405,144000000.0
2009-04-29 04:18:00,79.41,79.435,79.41,79.43,76000000.0
2009-04-29 04:19:00,79.435,79.44,79.43,79.43,149800000.0
2009-04-29 04:20:00,79.435,79.435,79.425,79.425,131800000.0
2009-04-29 04:21:00,79.425,79.49,79.425,79.485,183800000.0
2009-04-29 04:22:00,79.485,79.51,79.47,79.48,190200000.0
2009-04-29 04:23:00,79.48,79.51,79.48,79.51,91800000.0
2009-04-29 04:24:00,79.51,79.52,79.495,79.51,82000000.0
2009-04-29 04:25:00,79.515,79.54,79.515,79.54,70400000.0
2009-04-29 04:26:00,79.54,79.54,79.5,79.5,67200000.0
2009-04-29 04:27:00,79.5,79.51,79.485,79.49,62800000.0
2009-04-29 04:28:00,79.49,79.5,79.49,79.49,45200000.0
2009-04-29 04:29:00,79.49,79.49,79.49,79.49,3800000.0
2009-04-29 04:30:00,79.48,79.5,79.48,79.5,105000000.0
2009-04-29 04:31:00,79.5,79.55,79.49,79.53,289000000.0
2009-04-29 04:32:00,79.53,79.56,79.525,79.55,164000000.0
2009-04-29 04:33:00,79.55,79.575,79.545,79.57,49800000.0
2009-04-29 04:34:00,79.57,79.57,79.56,79.56,9800000.0
2009-04-29 04:35:00,79.555,79.565,79.555,79.555,33200000.0
2009-04-29 04:36:00,79.555,79.56,79.53,79.55,78600000.0
2009-04-29 04:37:00,79.54,79.59,79.54,79.57,34400000.0
2009-04-29 04:38:00,79.57,79.58,79.565,79.58,58000000.0
2009-04-29 04:39:00,79.59,79.59,79.575,79.58,21600000.0
2009-04-29 04:40:00,79.575,79.585,79.57,79.575,31400000.0
2009-04-29 04:41:00,79.58,79.585,79.565,79.585,15200000.0
2009-04-29 04:42:00,79.585,79.59,79.565,79.57,59400000.0
2009-04-29 04:43:00,79.585,79.59,79.58,79.58,9400000.0
2009-04-29 04:44:00,79.58,79.58,79.57,79.575,24800000.0
2009-04-29 04:45:00,79.57,79.58,79.57,79.58,20200000.0
2009-04-29 04:46:00,79.575,79.58,79.57,79.58,10200000.0
2009-04-29 04:47:00,79.575,79.575,79.575,79.575,2200000.0
2009-04-29 04:48:00,79.57,79.57,79.57,79.57,9600000.0
2009-04-29 04:49:00,79.565,79.57,79.565,79.565,6000000.0
2009-04-29 04:50:00,79.57,79.57,79.55,79.55,22600000.0
2009-04-29 04:51:00,79.55,79.555,79.525,79.525,53400000.0
2009-04-29 04:52:00,79.52,79.52,79.47,79.5,110200000.0
2009-04-29 04:53:00,79.485,79.535,79.485,79.515,74600000.0
2009-04-29 04:54:00,79.515,79.52,79.515,79.52,39000000.0
2009-04-29 04:55:00,79.54,79.545,79.535,79.54,39800000.0
2009-04-29 04:56:00,79.545,79.565,79.545,79.55,108600000.0
2009-04-29 04:57:00,79.565,79.575,79.545,79.555,30200000.0
2009-04-29 04:58:00,79.545,79.555,79.54,79.55,58200000.0
2009-04-29 04:59:00,79.555,79.575,79.555,79.575,22600000.0
2009-04-29 05:00:00,79.575,79.575,79.57,79.575,19000000.0
2009-04-29 05:01:00,79.575,79.59,79.57,79.585,19800000.0
2009-04-29 05:02:00,79.59,79.605,79.59,79.6,44200000.0
2009-04-29 05:03:00,79.605,79.605,79.595,79.595,8200000.0
2009-04-29 05:04:00,79.595,79.595,79.585,79.59,27200000.0
2009-04-29 05:05:00,79.595,79.605,79.595,79.6,19600000.0
2009-04-29 05:06:00,79.6,79.605,79.6,79.6,17600000.0
2009-04-29 05:07:00,79.605,79.63,79.6,79.63,32800000.0
2009-04-29 05:08:00,79.63,79.65,79.63,79.64,54200000.0
2009-04-29 05:09:00,79.64,79.645,79.61,79.61,137800000.0
2009-04-29 05:10:00,79.615,79.65,79.615,79.65,81600000.0
2009-04-29 05:11:00,79.655,79.7,79.655,79.69,116400000.0
2009-04-29 05:12:00,79.69,79.715,79.66,79.715,162000000.0
2009-04-29 05:13:00,79.775,79.805,79.705,79.79,247400000.0
2009-04-29 05:14:00,79.79,79.83,79.79,79.825,71400000.0
2009-04-29 05:15:00,79.83,79.91,79.83,79.865,234200000.0
2009-04-29 05:16:00,79.895,79.94,79.895,79.93,153200000.0
2009-04-29 05:17:00,79.925,79.925,79.84,79.85,144600000.0
2009-04-29 05:18:00,79.86,79.87,79.835,79.86,167200000.0
2009-04-29 05:19:00,79.865,79.88,79.86,79.86,105000000.0
2009-04-29 05:20:00,79.87,79.87,79.835,79.855,56200000.0
2009-04-29 05:21:00,79.86,79.87,79.845,79.86,73000000.0
2009-04-29 05:22:00,79.87,79.87,79.85,79.86,92600000.0
2009-04-29 05:23:00,79.86,79.86,79.825,79.84,77400000.0
2009-04-29 05:24:00,79.85,79.85,79.825,79.835,129400000.0
2009-04-29 05:25:00,79.835,79.84,79.805,79.805,114800000.0
2009-04-29 05:26:00,79.815,79.82,79.81,79.81,18400000.0
2009-04-29 05:27:00,79.815,79.83,79.815,79.82,60800000.0
2009-04-29 05:28:00,79.802,79.803,79.802,79.802,18000000.0
2009-04-29 05:29:00,79.815,79.815,79.805,79.805,18000000.0
2009-04-29 05:30:00,79.81,79.815,79.81,79.81,8400000.0
2009-04-29 05:31:00,79.805,79.81,79.795,79.8,27600000.0
2009-04-29 05:32:00,79.795,79.8,79.775,79.775,91400000.0
2009-04-29 05:33:00,79.77,79.775,79.755,79.76,108400000.0
2009-04-29 05:34:00,79.76,79.76,79.75,79.76,22400000.0
2009-04-29 05:35:00,79.76,79.76,79.755,79.76,3000000.0
2009-04-29 05:36:00,79.775,79.775,79.765,79.765,19400000.0
2009-04-29 05:37:00,79.765,79.765,79.755,79.755,16000000.0
2009-04-29 05:38:00,79.76,79.785,79.76,79.78,50400000.0
2009-04-29 05:39:00,79.78,79.805,79.78,79.805,64000000.0
2009-04-29 05:40:00,79.805,79.825,79.8,79.805,66600000.0
2009-04-29 05:41:00,79.81,79.82,79.805,79.815,39800000.0
2009-04-29 05:42:00,79.81,79.82,79.795,79.815,205800000.0
2009-04-29 05:43:00,79.815,79.84,79.815,79.83,56000000.0
2009-04-29 05:44:00,79.83,79.83,79.815,79.82,75600000.0
2009-04-29 05:45:00,79.815,79.82,79.805,79.805,91400000.0
2009-04-29 05:46:00,79.8,79.81,79.8,79.81,69000000.0
2009-04-29 05:47:00,79.805,79.82,79.805,79.82,20800000.0
2009-04-29 05:48:00,79.82,79.82,79.82,79.82,12000000.0
2009-04-29 05:49:00,79.82,79.82,79.82,79.82,15000000.0
2009-04-29 05:50:00,79.82,79.825,79.815,79.815,10400000.0
2009-04-29 05:51:00,79.82,79.835,79.805,79.835,28200000.0
2009-04-29 05:52:00,79.83,79.84,79.83,79.835,23800000.0
2009-04-29 05:53:00,79.84,79.84,79.84,79.84,1600000.0
2009-04-29 05:54:00,79.84,79.84,79.84,79.84,9600000.0
2009-04-29 05:55:00,79.84,79.84,79.84,79.84,10400000.0
2009-04-29 05:56:00,79.84,79.84,79.84,79.84,6400000.0
2009-04-29 05:57:00,79.83,79.83,79.83,79.83,4000000.0
2009-04-29 05:58:00,79.84,79.84,79.825,79.835,52400000.0
2009-04-29 06:00:00,79.84,79.845,79.835,79.845,15800000.0
2009-04-29 06:01:00,79.84,79.85,79.84,79.845,45400000.0
2009-04-29 06:02:00,79.84,79.85,79.84,79.84,136600000.0
2009-04-29 06:03:00,79.84,79.84,79.81,79.82,45200000.0
2009-04-29 06:04:00,79.815,79.815,79.795,79.8,85600000.0
2009-04-29 06:05:00,79.795,79.795,79.735,79.735,75400000.0
2009-04-29 06:06:00,79.73,79.77,79.72,79.77,113200000.0
2009-04-29 06:07:00,79.77,79.78,79.765,79.77,144400000.0
2009-04-29 06:08:00,79.77,79.78,79.76,79.77,77600000.0
2009-04-29 06:09:00,79.77,79.77,79.755,79.76,72600000.0
2009-04-29 06:10:00,79.75,79.77,79.75,79.765,75400000.0
2009-04-29 06:11:00,79.775,79.775,79.76,79.77,24400000.0
2009-04-29 06:12:00,79.765,79.79,79.76,79.78,69200000.0
2009-04-29 06:13:00,79.775,79.78,79.77,79.78,21000000.0
2009-04-29 06:14:00,79.79,79.79,79.78,79.78,10600000.0
2009-04-29 06:15:00,79.775,79.78,79.775,79.775,12200000.0
2009-04-29 06:16:00,79.77,79.775,79.75,79.76,38000000.0
2009-04-29 06:17:00,79.755,79.77,79.75,79.765,18400000.0
2009-04-29 06:18:00,79.76,79.77,79.75,79.77,93200000.0
2009-04-29 06:19:00,79.77,79.81,79.765,79.81,17200000.0
2009-04-29 06:20:00,79.81,79.81,79.78,79.79,50000000.0
2009-04-29 06:21:00,79.795,79.8,79.79,79.8,24600000.0
2009-04-29 06:22:00,79.8,79.805,79.785,79.79,59800000.0
2009-04-29 06:23:00,79.79,79.8,79.79,79.8,27600000.0
2009-04-29 06:24:00,79.79,79.8,79.785,79.79,30400000.0
2009-04-29 06:25:00,79.79,79.79,79.79,79.79,6200000.0
2009-04-29 06:26:00,79.782,79.782,79.782,79.782,4000000.0
2009-04-29 06:27:00,79.781,79.782,79.781,79.782,4000000.0
2009-04-29 06:28:00,79.79,79.79,79.79,79.79,4000000.0
2009-04-29 06:29:00,79.79,79.8,79.78,79.79,114200000.0
2009-04-29 06:30:00,79.8,79.855,79.8,79.82,86600000.0
2009-04-29 06:31:00,79.81,79.85,79.805,79.83,53400000.0
2009-04-29 06:32:00,79.82,79.83,79.82,79.825,6600000.0
2009-04-29 06:33:00,79.825,79.845,79.825,79.84,31000000.0
2009-04-29 06:34:00,79.845,79.85,79.84,79.85,79000000.0
2009-04-29 06:35:00,79.85,79.85,79.85,79.85,3600000.0
2009-04-29 06:36:00,79.85,79.85,79.85,79.85,1800000.0
2009-04-29 06:37:00,79.85,79.85,79.83,79.83,13000000.0
2009-04-29 06:38:00,79.84,79.85,79.84,79.85,5200000.0
2009-04-29 06:39:00,79.845,79.85,79.84,79.84,32600000.0
2009-04-29 06:40:00,79.84,79.84,79.835,79.835,58800000.0
2009-04-29 06:41:00,79.84,79.855,79.84,79.855,22400000.0
2009-04-29 06:42:00,79.85,79.85,79.835,79.84,36600000.0
2009-04-29 06:43:00,79.845,79.85,79.81,79.83,97600000.0
2009-04-29 06:44:00,79.82,79.835,79.81,79.825,89800000.0
2009-04-29 06:45:00,79.81,79.83,79.755,79.755,76200000.0
2009-04-29 06:46:00,79.755,79.78,79.73,79.76,173400000.0
2009-04-29 06:47:00,79.75,79.77,79.75,79.76,54400000.0
2009-04-29 06:48:00,79.76,79.765,79.755,79.76,12000000.0
2009-04-29 06:49:00,79.76,79.77,79.73,79.75,68000000.0
2009-04-29 06:50:00,79.745,79.76,79.73,79.73,64600000.0
2009-04-29 06:51:00,79.73,79.74,79.725,79.74,15400000.0
2009-04-29 06:52:00,79.74,79.74,79.74,79.74,26600000.0
2009-04-29 06:53:00,79.73,79.735,79.725,79.73,58400000.0
2009-04-29 06:54:00,79.72,79.72,79.675,79.69,60800000.0
2009-04-29 06:55:00,79.69,79.705,79.69,79.69,72600000.0
2009-04-29 06:56:00,79.695,79.7,79.685,79.685,7800000.0
2009-04-29 06:57:00,79.685,79.685,79.675,79.68,12800000.0
2009-04-29 06:58:00,79.68,79.68,79.655,79.655,37200000.0
2009-04-29 06:59:00,79.655,79.685,79.655,79.68,19800000.0
2009-04-29 07:00:00,79.68,79.705,79.68,79.7,18600000.0
2009-04-29 07:01:00,79.7,79.7,79.7,79.7,1000000.0
2009-04-29 07:02:00,79.695,79.705,79.67,79.68,107600000.0
2009-04-29 07:03:00,79.68,79.695,79.68,79.69,14400000.0
2009-04-29 07:04:00,79.675,79.685,79.66,79.66,51600000.0
2009-04-29 07:05:00,79.66,79.68,79.66,79.67,49800000.0
2009-04-29 07:06:00,79.68,79.68,79.68,79.68,5000000.0
2009-04-29 07:07:00,79.675,79.68,79.655,79.66,82400000.0
2009-04-29 07:08:00,79.655,79.665,79.655,79.655,5000000.0
2009-04-29 07:09:00,79.65,79.65,79.64,79.645,18400000.0
2009-04-29 07:10:00,79.64,79.66,79.64,79.65,45400000.0
2009-04-29 07:11:00,79.64,79.665,79.625,79.63,62200000.0
2009-04-29 07:12:00,79.625,79.63,79.615,79.62,113200000.0
2009-04-29 07:13:00,79.62,79.655,79.62,79.645,149200000.0
2009-04-29 07:14:00,79.645,79.67,79.64,79.66,47400000.0
2009-04-29 07:15:00,79.67,79.72,79.665,79.685,77600000.0
2009-04-29 07:16:00,79.695,79.715,79.695,79.715,18200000.0
2009-04-29 07:17:00,79.715,79.73,79.715,79.72,34000000.0
2009-04-29 07:18:00,79.715,79.745,79.71,79.745,15000000.0
2009-04-29 07:19:00,79.745,79.76,79.74,79.745,14800000.0
2009-04-29 07:20:00,79.73,79.74,79.7,79.71,46000000.0
2009-04-29 07:21:00,79.71,79.71,79.695,79.7,58800000.0
2009-04-29 07:22:00,79.695,79.71,79.69,79.7,64000000.0
2009-04-29 07:23:00,79.71,79.71,79.7,79.7,21000000.0
2009-04-29 07:24:00,79.71,79.725,79.71,79.725,16200000.0
2009-04-29 07:25:00,79.725,79.765,79.72,79.765,11400000.0
2009-04-29 07:26:00,79.76,79.78,79.75,79.75,35000000.0
2009-04-29 07:27:00,79.77,79.79,79.755,79.76,44200000.0
2009-04-29 07:28:00,79.77,79.79,79.77,79.79,37200000.0
2009-04-29 07:29:00,79.8,79.815,79.795,79.815,32600000.0
2009-04-29 07:30:00,79.8,79.8,79.79,79.79,20400000.0
2009-04-29 07:31:00,79.79,79.81,79.79,79.81,77600000.0
2009-04-29 07:32:00,79.8,79.84,79.8,79.84,178600000.0
2009-04-29 07:33:00,79.845,79.855,79.84,79.855,6000000.0
2009-04-29 07:34:00,79.85,79.855,79.835,79.835,17800000.0
2009-04-29 07:35:00,79.835,79.835,79.835,79.835,2000000.0
2009-04-29 07:36:00,79.835,79.835,79.8,79.805,43400000.0
2009-04-29 07:37:00,79.805,79.805,79.8,79.8,4000000.0
2009-04-29 07:38:00,79.805,79.845,79.8,79.835,63200000.0
2009-04-29 07:39:00,79.835,79.835,79.825,79.83,11000000.0
2009-04-29 07:40:00,79.81,79.815,79.795,79.81,58600000.0
2009-04-29 07:41:00,79.805,79.81,79.79,79.795,33200000.0
2009-04-29 07:42:00,79.795,79.8,79.795,79.8,7800000.0
2009-04-29 07:43:00,79.8,79.805,79.79,79.79,19000000.0
2009-04-29 07:44:00,79.785,79.795,79.78,79.79,38000000.0
2009-04-29 07:45:00,79.78,79.79,79.78,79.79,9200000.0
2009-04-29 07:46:00,79.795,79.795,79.795,79.795,1000000.0
2009-04-29 07:47:00,79.8,79.805,79.8,79.805,4800000.0
2009-04-29 07:48:00,79.795,79.795,79.775,79.79,29600000.0
2009-04-29 07:49:00,79.795,79.795,79.795,79.795,1000000.0
2009-04-29 07:50:00,79.785,79.79,79.785,79.785,8600000.0
2009-04-29 07:51:00,79.785,79.785,79.785,79.785,1000000.0
2009-04-29 07:52:00,79.785,79.785,79.755,79.755,49400000.0
2009-04-29 07:53:00,79.76,79.765,79.76,79.76,11400000.0
2009-04-29 07:54:00,79.77,79.77,79.75,79.75,40400000.0
2009-04-29 07:55:00,79.745,79.77,79.745,79.755,322600000.0
2009-04-29 07:56:00,79.76,79.78,79.76,79.78,47200000.0
2009-04-29 07:57:00,79.775,79.78,79.775,79.775,6400000.0
2009-04-29 07:58:00,79.775,79.8,79.775,79.8,26200000.0
2009-04-29 07:59:00,79.81,79.815,79.79,79.79,67600000.0
2009-04-29 08:00:00,79.79,79.815,79.79,79.81,108800000.0
2009-04-29 08:01:00,79.82,79.85,79.815,79.835,81800000.0
2009-04-29 08:02:00,79.845,79.845,79.83,79.84,82400000.0
2009-04-29 08:03:00,79.85,79.85,79.84,79.845,23000000.0
2009-04-29 08:04:00,79.85,79.855,79.84,79.85,78200000.0
2009-04-29 08:05:00,79.86,79.885,79.845,79.875,112200000.0
2009-04-29 08:06:00,79.88,79.895,79.875,79.895,15000000.0
2009-04-29 08:07:00,79.895,79.895,79.875,79.88,66600000.0
2009-04-29 08:08:00,79.895,79.905,79.87,79.9,55400000.0
2009-04-29 08:09:00,79.9,79.9,79.875,79.88,33600000.0
2009-04-29 08:10:00,79.88,79.88,79.875,79.875,11000000.0
2009-04-29 08:11:00,79.865,79.87,79.85,79.85,65400000.0
2009-04-29 08:12:00,79.84,79.85,79.825,79.845,170000000.0
2009-04-29 08:13:00,79.85,79.85,79.83,79.83,198600000.0
2009-04-29 08:14:00,79.83,79.84,79.81,79.83,158200000.0
2009-04-29 08:15:00,79.835,79.855,79.83,79.855,38600000.0
2009-04-29 08:16:00,79.855,79.89,79.855,79.885,40600000.0
2009-04-29 08:17:00,79.89,79.895,79.87,79.88,48400000.0
2009-04-29 08:18:00,79.88,79.92,79.875,79.905,173200000.0
2009-04-29 08:19:00,79.91,79.915,79.895,79.9,137400000.0
2009-04-29 08:20:00,79.895,79.9,79.885,79.885,35200000.0
2009-04-29 08:21:00,79.9,79.935,79.895,79.92,92600000.0
2009-04-29 08:22:00,79.925,79.925,79.88,79.9,141800000.0
2009-04-29 08:23:00,79.9,79.92,79.895,79.92,47400000.0
2009-04-29 08:24:00,79.92,79.935,79.91,79.92,126000000.0
2009-04-29 08:25:00,79.92,79.92,79.89,79.895,63000000.0
2009-04-29 08:26:00,79.895,79.9,79.895,79.895,106200000.0
2009-04-29 08:27:00,79.91,79.92,79.885,79.885,36000000.0
2009-04-29 08:28:00,79.89,79.89,79.855,79.875,84400000.0
2009-04-29 08:29:00,79.875,79.89,79.86,79.875,210400000.0
2009-04-29 08:30:00,79.88,79.9,79.87,79.875,159400000.0
2009-04-29 08:31:00,79.865,79.89,79.865,79.89,140000000.0
2009-04-29 08:32:00,79.885,79.885,79.88,79.88,69000000.0
2009-04-29 08:33:00,79.875,79.895,79.87,79.89,139800000.0
2009-04-29 08:34:00,79.89,79.89,79.875,79.875,94600000.0
2009-04-29 08:35:00,79.875,79.88,79.865,79.87,149000000.0
2009-04-29 08:36:00,79.87,79.87,79.825,79.835,170600000.0
2009-04-29 08:37:00,79.835,79.845,79.835,79.84,45000000.0
2009-04-29 08:38:00,79.84,79.84,79.825,79.84,72800000.0
2009-04-29 08:39:00,79.84,79.87,79.835,79.86,181600000.0
2009-04-29 08:40:00,79.86,79.865,79.845,79.845,283800000.0
2009-04-29 08:41:00,79.845,79.85,79.78,79.795,269200000.0
2009-04-29 08:42:00,79.79,79.795,79.775,79.785,178000000.0
2009-04-29 08:43:00,79.79,79.8,79.77,79.77,130600000.0
2009-04-29 08:44:00,79.77,79.79,79.77,79.78,316400000.0
2009-04-29 08:45:00,79.78,79.82,79.78,79.805,103000000.0
2009-04-29 08:46:00,79.815,79.815,79.8,79.8,99600000.0
2009-04-29 08:47:00,79.805,79.805,79.77,79.775,174200000.0
2009-04-29 08:48:00,79.775,79.78,79.74,79.74,144800000.0
2009-04-29 08:49:00,79.74,79.77,79.73,79.77,185200000.0
2009-04-29 08:50:00,79.765,79.78,79.74,79.74,185200000.0
2009-04-29 08:51:00,79.745,79.75,79.735,79.745,235000000.0
2009-04-29 08:52:00,79.75,79.775,79.75,79.77,220400000.0
2009-04-29 08:53:00,79.77,79.775,79.735,79.76,229800000.0
2009-04-29 08:54:00,79.765,79.765,79.68,79.68,293400000.0
2009-04-29 08:55:00,79.685,79.755,79.685,79.75,214400000.0
2009-04-29 08:56:00,79.75,79.76,79.735,79.745,338800000.0
2009-04-29 08:57:00,79.745,79.745,79.715,79.72,209600000.0
2009-04-29 08:58:00,79.715,79.715,79.715,79.715,71400000.0
2009-04-29 08:59:00,79.715,79.72,79.705,79.715,35600000.0
2009-04-29 09:00:00,79.71,79.72,79.62,79.62,260200000.0
2009-04-29 09:01:00,79.62,79.64,79.6,79.605,226800000.0
2009-04-29 09:02:00,79.62,79.69,79.62,79.665,287200000.0
2009-04-29 09:03:00,79.67,79.685,79.61,79.65,314200001.0
2009-04-29 09:04:00,79.655,79.665,79.62,79.66,217000000.0
2009-04-29 09:05:00,79.66,79.68,79.655,79.675,238000000.0
2009-04-29 09:06:00,79.675,79.7,79.67,79.695,230800000.0
2009-04-29 09:07:00,79.695,79.695,79.645,79.67,285200000.0
2009-04-29 09:08:00,79.655,79.67,79.655,79.66,144200000.0
2009-04-29 09:09:00,79.655,79.67,79.65,79.665,113800000.0
2009-04-29 09:10:00,79.68,79.685,79.655,79.66,232400000.0
2009-04-29 09:11:00,79.655,79.66,79.645,79.655,190200000.0
2009-04-29 09:12:00,79.655,79.73,79.655,79.73,155200000.0
2009-04-29 09:13:00,79.73,79.735,79.715,79.725,154400000.0
2009-04-29 09:14:00,79.73,79.77,79.73,79.75,392400000.0
2009-04-29 09:15:00,79.75,79.76,79.73,79.735,363800000.0
2009-04-29 09:16:00,79.745,79.75,79.715,79.73,210800000.0
2009-04-29 09:17:00,79.725,79.73,79.705,79.725,266800000.0
2009-04-29 09:18:00,79.725,79.745,79.72,79.73,172400000.0
2009-04-29 09:19:00,79.725,79.76,79.725,79.74,154200000.0
2009-04-29 09:20:00,79.74,79.74,79.71,79.725,245200000.0
2009-04-29 09:21:00,79.72,79.76,79.705,79.75,282000000.0
2009-04-29 09:22:00,79.75,79.76,79.735,79.745,230200000.0
2009-04-29 09:23:00,79.74,79.755,79.705,79.73,273800000.0
2009-04-29 09:24:00,79.73,79.735,79.705,79.73,160600000.0
2009-04-29 09:25:00,79.72,79.735,79.71,79.735,190400000.0
2009-04-29 09:26:00,79.73,79.745,79.73,79.74,133600000.0
2009-04-29 09:27:00,79.74,79.74,79.705,79.72,129400000.0
2009-04-29 09:28:00,79.705,79.74,79.705,79.71,223600000.0
2009-04-29 09:29:00,79.715,79.72,79.7,79.7,198200000.0
2009-04-29 09:30:00,79.7,79.71,79.69,79.7,334200000.0
2009-04-29 09:31:00,79.71,79.75,79.695,79.725,371000000.0
2009-04-29 09:32:00,79.725,79.78,79.725,79.78,255600000.0
2009-04-29 09:33:00,79.775,79.815,79.735,79.785,319200000.0
2009-04-29 09:34:00,79.785,79.795,79.775,79.79,199400000.0
2009-04-29 09:35:00,79.79,79.8,79.785,79.785,188000000.0
2009-04-29 09:36:00,79.785,79.79,79.765,79.77,129400000.0
2009-04-29 09:37:00,79.77,79.775,79.745,79.76,145000000.0
2009-04-29 09:38:00,79.765,79.765,79.74,79.76,129800000.0
2009-04-29 09:39:00,79.755,79.785,79.75,79.785,120800000.0
2009-04-29 09:40:00,79.785,79.815,79.77,79.795,168600000.0
2009-04-29 09:41:00,79.8,79.845,79.795,79.83,184200000.0
2009-04-29 09:42:00,79.825,79.835,79.715,79.72,362000000.0
2009-04-29 09:43:00,79.725,79.755,79.71,79.75,311800000.0
2009-04-29 09:44:00,79.755,79.755,79.715,79.74,389800000.0
2009-04-29 09:45:00,79.745,79.76,79.735,79.74,271400000.0
2009-04-29 09:46:00,79.74,79.745,79.725,79.74,270400000.0
2009-04-29 09:47:00,79.735,79.76,79.735,79.755,124200000.0
2009-04-29 09:48:00,79.755,79.79,79.75,79.775,231200000.0
2009-04-29 09:49:00,79.775,79.82,79.775,79.81,230200000.0
2009-04-29 09:50:00,79.8,79.825,79.795,79.82,166800000.0
2009-04-29 09:51:00,79.82,79.82,79.77,79.78,189000000.0
2009-04-29 09:52:00,79.775,79.81,79.775,79.805,141200000.0
2009-04-29 09:53:00,79.82,79.83,79.785,79.795,125400000.0
2009-04-29 09:54:00,79.795,79.81,79.795,79.8,88400000.0
2009-04-29 09:55:00,79.8,79.81,79.795,79.795,36000000.0
2009-04-29 09:56:00,79.795,79.8,79.78,79.795,73800000.0
2009-04-29 09:57:00,79.795,79.82,79.79,79.8,100000000.0
2009-04-29 09:58:00,79.8,79.8,79.785,79.785,71600000.0
2009-04-29 09:59:00,79.79,79.795,79.765,79.765,146600000.0
2009-04-29 10:00:00,79.76,79.79,79.755,79.79,128400000.0
2009-04-29 10:01:00,79.78,79.815,79.775,79.78,154000000.0
2009-04-29 10:02:00,79.78,79.85,79.78,79.84,144600000.0
2009-04-29 10:03:00,79.845,79.88,79.845,79.86,66600000.0
2009-04-29 10:04:00,79.855,79.88,79.855,79.87,117000000.0
2009-04-29 10:05:00,79.87,79.88,79.86,79.86,71000000.0
2009-04-29 10:06:00,79.87,79.88,79.815,79.84,167600000.0
2009-04-29 10:07:00,79.83,79.845,79.83,79.84,16000000.0
2009-04-29 10:08:00,79.84,79.86,79.835,79.855,82400000.0
2009-04-29 10:09:00,79.855,79.86,79.82,79.845,86800000.0
2009-04-29 10:10:00,79.845,79.91,79.845,79.91,62800000.0
2009-04-29 10:11:00,79.91,79.925,79.9,79.91,123800000.0
2009-04-29 10:12:00,79.91,79.93,79.9,79.905,106400000.0
2009-04-29 10:13:00,79.89,79.9,79.88,79.895,44000000.0
2009-04-29 10:14:00,79.895,79.925,79.89,79.92,89800000.0
2009-04-29 10:15:00,79.91,79.93,79.9,79.91,144400000.0
2009-04-29 10:16:00,79.905,79.955,79.905,79.94,129800000.0
2009-04-29 10:17:00,79.93,79.95,79.905,79.92,195400000.0
2009-04-29 10:18:00,79.92,79.95,79.91,79.945,250800000.0
2009-04-29 10:19:00,79.945,79.95,79.93,79.93,123800000.0
2009-04-29 10:20:00,79.94,79.95,79.93,79.95,69800000.0
2009-04-29 10:21:00,79.95,79.955,79.915,79.93,236200000.0
2009-04-29 10:22:00,79.93,79.94,79.89,79.935,236400000.0
2009-04-29 10:23:00,79.935,79.94,79.91,79.93,186800000.0
2009-04-29 10:24:00,79.93,79.93,79.91,79.92,106400000.0
2009-04-29 10:25:00,79.92,79.93,79.915,79.92,90200000.0
2009-04-29 10:26:00,79.915,79.97,79.915,79.95,214400000.0
2009-04-29 10:27:00,79.94,79.96,79.935,79.95,158400000.0
2009-04-29 10:28:00,79.94,79.96,79.93,79.935,142800000.0
2009-04-29 10:29:00,79.935,79.95,79.92,79.92,195400000.0
2009-04-29 10:30:00,79.92,79.92,79.84,79.84,294800000.0
2009-04-29 10:31:00,79.84,79.85,79.81,79.825,242800000.0
2009-04-29 10:32:00,79.825,79.855,79.81,79.81,316200000.0
2009-04-29 10:33:00,79.81,79.835,79.81,79.83,140400000.0
2009-04-29 10:34:00,79.83,79.835,79.825,79.83,99800000.0
2009-04-29 10:35:00,79.83,79.85,79.83,79.85,95200000.0
2009-04-29 10:36:00,79.85,79.86,79.835,79.86,87400000.0
2009-04-29 10:37:00,79.86,79.86,79.84,79.84,215600000.0
2009-04-29 10:38:00,79.84,79.87,79.84,79.865,115600000.0
2009-04-29 10:39:00,79.865,79.88,79.85,79.85,140400000.0
2009-04-29 10:40:00,79.85,79.85,79.85,79.85,31800000.0
2009-04-29 10:41:00,79.85,79.87,79.85,79.87,86200000.0
2009-04-29 10:42:00,79.87,79.875,79.83,79.855,216200000.0
2009-04-29 10:43:00,79.855,79.88,79.85,79.87,91200000.0
2009-04-29 10:44:00,79.87,79.88,79.85,79.88,178000000.0
2009-04-29 10:45:00,79.88,79.98,79.88,79.97,366200000.0
2009-04-29 10:46:00,79.97,79.98,79.91,79.915,266600000.0
2009-04-29 10:47:00,79.925,79.94,79.91,79.93,158400000.0
2009-04-29 10:48:00,79.93,79.93,79.895,79.905,175000000.0
2009-04-29 10:49:00,79.905,79.985,79.905,79.94,316800000.0
2009-04-29 10:50:00,79.94,79.965,79.93,79.93,260000000.0
2009-04-29 10:51:00,79.93,79.99,79.905,79.95,333400000.0
2009-04-29 10:52:00,79.95,79.95,79.905,79.93,201000000.0
2009-04-29 10:53:00,79.925,79.93,79.9,79.9,121600000.0
2009-04-29 10:54:00,79.91,79.91,79.865,79.88,290400000.0
2009-04-29 10:55:00,79.88,79.94,79.875,79.92,201000000.0
2009-04-29 10:56:00,79.92,79.96,79.92,79.945,189600000.0
2009-04-29 10:57:00,79.945,80.24,79.945,80.2,385200000.0
2009-04-29 10:58:00,80.195,80.315,80.09,80.21,467900000.0
2009-04-29 10:59:00,80.21,80.22,80.17,80.185,313600000.0
2009-04-29 11:00:00,80.185,80.2,80.155,80.2,390000000.0
2009-04-29 11:01:00,80.2,80.24,80.175,80.22,386400000.0
2009-04-29 11:02:00,80.22,80.24,80.16,80.175,346000000.0
2009-04-29 11:03:00,80.175,80.19,80.17,80.185,44000000.0
2009-04-29 11:04:00,80.19,80.215,80.19,80.2,52200000.0
2009-04-29 11:05:00,80.195,80.22,80.195,80.21,286400000.0
2009-04-29 11:06:00,80.21,80.25,80.2,80.245,172400000.0
2009-04-29 11:07:00,80.25,80.25,80.195,80.21,270200000.0
2009-04-29 11:08:00,80.21,80.23,80.185,80.21,115800000.0
2009-04-29 11:09:00,80.21,80.21,80.13,80.13,118400000.0
2009-04-29 11:10:00,80.13,80.15,80.105,80.145,255600000.0
2009-04-29 11:11:00,80.15,80.17,80.14,80.165,92600000.0
2009-04-29 11:12:00,80.17,80.24,80.17,80.22,282600000.0
2009-04-29 11:13:00,80.225,80.24,80.17,80.18,436600000.0
2009-04-29 11:14:00,80.18,80.255,80.175,80.24,247800001.0
2009-04-29 11:15:00,80.24,80.365,80.23,80.335,242000000.0
2009-04-29 11:16:00,80.34,80.43,80.305,80.425,377000000.0
2009-04-29 11:17:00,80.43,80.455,80.36,80.42,493000000.0
2009-04-29 11:18:00,80.42,80.45,80.39,80.4,299600000.0
2009-04-29 11:19:00,80.39,80.41,80.37,80.4,234200000.0
2009-04-29 11:20:00,80.4,80.4,80.365,80.37,269600000.0
2009-04-29 11:21:00,80.365,80.38,80.35,80.37,158200000.0
2009-04-29 11:22:00,80.36,80.38,80.35,80.375,237600000.0
2009-04-29 11:23:00,80.38,80.38,80.34,80.37,290600000.0
2009-04-29 11:24:00,80.36,80.39,80.34,80.35,196400000.0
2009-04-29 11:25:00,80.35,80.38,80.32,80.32,200800000.0
2009-04-29 11:26:00,80.315,80.345,80.315,80.32,211800000.0
2009-04-29 11:27:00,80.32,80.35,80.28,80.28,265200000.0
2009-04-29 11:28:00,80.28,80.39,80.28,80.38,270000000.0
2009-04-29 11:29:00,80.375,80.49,80.375,80.48,340200000.0
2009-04-29 11:30:00,80.48,80.505,80.445,80.455,495000000.0
2009-04-29 11:31:00,80.46,80.5,80.44,80.49,368200000.0
2009-04-29 11:32:00,80.49,80.51,80.405,80.44,374800000.0
2009-04-29 11:33:00,80.43,80.46,80.395,80.44,351000000.0
2009-04-29 11:34:00,80.425,80.45,80.42,80.44,211800000.0
2009-04-29 11:35:00,80.43,80.48,80.43,80.475,152800000.0
2009-04-29 11:36:00,80.475,80.52,80.465,80.52,178400000.0
2009-04-29 11:37:00,80.52,80.53,80.5,80.51,326000000.0
2009-04-29 11:38:00,80.51,80.52,80.465,80.47,307000000.0
2009-04-29 11:39:00,80.47,80.49,80.435,80.485,145800000.0
2009-04-29 11:40:00,80.485,80.49,80.435,80.435,171400000.0
2009-04-29 11:41:00,80.435,80.45,80.415,80.44,200800000.0
2009-04-29 11:42:00,80.44,80.48,80.44,80.46,266000000.0
2009-04-29 11:43:00,80.46,80.585,80.46,80.57,204200000.0
2009-04-29 11:44:00,80.575,80.59,80.51,80.52,347800000.0
2009-04-29 11:45:00,80.53,80.605,80.53,80.59,350800001.0
2009-04-29 11:46:00,80.59,80.635,80.58,80.62,305400000.0
2009-04-29 11:47:00,80.62,80.62,80.58,80.58,291800000.0
2009-04-29 11:48:00,80.58,80.68,80.58,80.645,325600000.0
2009-04-29 11:49:00,80.655,80.66,80.605,80.65,445800000.0
2009-04-29 11:50:00,80.645,80.65,80.615,80.645,410200000.0
2009-04-29 11:51:00,80.635,80.665,80.625,80.63,409000000.0
2009-04-29 11:52:00,80.63,80.65,80.545,80.56,361400000.0
2009-04-29 11:53:00,80.555,80.615,80.545,80.615,168000000.0
2009-04-29 11:54:00,80.615,80.63,80.59,80.615,276000000.0
2009-04-29 11:55:00,80.61,80.61,80.575,80.6,219400000.0
2009-04-29 11:56:00,80.605,80.605,80.545,80.56,178600000.0
2009-04-29 11:57:00,80.56,80.565,80.53,80.55,126800000.0
2009-04-29 11:58:00,80.55,80.555,80.53,80.54,129000000.0
2009-04-29 11:59:00,80.535,80.54,80.525,80.535,168600000.0
2009-04-29 12:00:00,80.53,80.54,80.51,80.51,150000000.0
2009-04-29 12:01:00,80.515,80.525,80.495,80.51,387400000.0
2009-04-29 12:02:00,80.51,80.535,80.505,80.53,221600000.0
2009-04-29 12:03:00,80.52,80.56,80.51,80.545,275800000.0
2009-04-29 12:04:00,80.545,80.58,80.53,80.535,394400000.0
2009-04-29 12:05:00,80.555,80.56,80.535,80.545,222000000.0
2009-04-29 12:06:00,80.545,80.545,80.515,80.54,296800000.0
2009-04-29 12:07:00,80.545,80.545,80.515,80.525,219800000.0
2009-04-29 12:08:00,80.53,80.595,80.53,80.57,412400000.0
2009-04-29 12:09:00,80.58,80.595,80.575,80.575,177000000.0
2009-04-29 12:10:00,80.575,80.59,80.565,80.565,256400000.0
2009-04-29 12:11:00,80.565,80.585,80.555,80.57,271600000.0
2009-04-29 12:12:00,80.575,80.575,80.545,80.555,120400000.0
2009-04-29 12:13:00,80.56,80.6,80.56,80.6,246400000.0
2009-04-29 12:14:00,80.595,80.6,80.575,80.59,187800000.0
2009-04-29 12:15:00,80.59,80.59,80.56,80.57,213800000.0
2009-04-29 12:16:00,80.565,80.57,80.535,80.54,156800000.0
2009-04-29 12:17:00,80.54,80.545,80.515,80.54,197400000.0
2009-04-29 12:18:00,80.535,80.58,80.53,80.565,286200000.0
2009-04-29 12:19:00,80.57,80.595,80.555,80.59,214200000.0
2009-04-29 12:20:00,80.59,80.625,80.585,80.61,412800000.0
2009-04-29 12:21:00,80.61,80.615,80.595,80.6,173400000.0
2009-04-29 12:22:00,80.595,80.615,80.58,80.61,189800000.0
2009-04-29 12:23:00,80.61,80.64,80.6,80.615,269400000.0
2009-04-29 12:24:00,80.605,80.625,80.58,80.59,258200000.0
2009-04-29 12:25:00,80.6,80.625,80.59,80.59,226000000.0
2009-04-29 12:26:00,80.595,80.605,80.58,80.59,195200000.0
2009-04-29 12:27:00,80.59,80.59,80.56,80.575,135800000.0
2009-04-29 12:28:00,80.575,80.58,80.56,80.565,190800000.0
2009-04-29 12:29:00,80.565,80.57,80.52,80.535,280200000.0
2009-04-29 12:30:00,80.535,80.58,80.525,80.545,170600000.0
2009-04-29 12:31:00,80.545,80.57,80.52,80.525,216800000.0
2009-04-29 12:32:00,80.525,80.56,80.525,80.55,145200000.0
2009-04-29 12:33:00,80.55,80.57,80.48,80.48,307000000.0
2009-04-29 12:34:00,80.475,80.535,80.47,80.495,280600000.0
2009-04-29 12:35:00,80.495,80.51,80.46,80.47,129800000.0
2009-04-29 12:36:00,80.47,80.49,80.45,80.48,146000000.0
2009-04-29 12:37:00,80.48,80.49,80.43,80.435,221600000.0
2009-04-29 12:38:00,80.435,80.44,80.41,80.415,127000000.0
2009-04-29 12:39:00,80.415,80.44,80.405,80.41,247000000.0
2009-04-29 12:40:00,80.405,80.41,80.355,80.39,138800000.0
2009-04-29 12:41:00,80.38,80.415,80.37,80.4,338800000.0
2009-04-29 12:42:00,80.4,80.46,80.395,80.44,395600000.0
2009-04-29 12:43:00,80.44,80.46,80.425,80.46,280200000.0
2009-04-29 12:44:00,80.455,80.465,80.38,80.38,189600000.0
2009-04-29 12:45:00,80.38,80.39,80.365,80.375,118600000.0
2009-04-29 12:46:00,80.38,80.39,80.365,80.365,54200000.0
2009-04-29 12:47:00,80.37,80.385,80.365,80.375,96400000.0
2009-04-29 12:48:00,80.375,80.38,80.375,80.375,56600000.0
2009-04-29 12:49:00,80.38,80.4,80.375,80.4,188200000.0
2009-04-29 12:50:00,80.41,80.41,80.36,80.38,96600000.0
2009-04-29 12:51:00,80.37,80.41,80.37,80.41,163200000.0
2009-04-29 12:52:00,80.41,80.43,80.395,80.42,154000000.0
2009-04-29 12:53:00,80.42,80.47,80.42,80.47,226000000.0
2009-04-29 12:54:00,80.47,80.47,80.41,80.425,281800000.0
2009-04-29 12:55:00,80.43,80.465,80.43,80.465,184000000.0
2009-04-29 12:56:00,80.475,80.475,80.435,80.46,55800000.0
2009-04-29 12:57:00,80.46,80.46,80.445,80.45,160200000.0
2009-04-29 12:58:00,80.45,80.455,80.375,80.375,138200000.0
2009-04-29 12:59:00,80.385,80.39,80.35,80.36,160200000.0
2009-04-29 13:00:00,80.365,80.395,80.36,80.365,106400000.0
2009-04-29 13:01:00,80.37,80.41,80.34,80.345,185800000.0
2009-04-29 13:02:00,80.345,80.4,80.335,80.4,138400000.0
2009-04-29 13:03:00,80.4,80.41,80.37,80.37,159800000.0
2009-04-29 13:04:00,80.365,80.385,80.34,80.355,204600000.0
2009-04-29 13:05:00,80.38,80.41,80.36,80.41,198000000.0
2009-04-29 13:06:00,80.41,80.41,80.27,80.27,291900000.0
2009-04-29 13:07:00,80.28,80.32,80.27,80.305,372600000.0
2009-04-29 13:08:00,80.31,80.32,80.275,80.29,247200000.0
2009-04-29 13:09:00,80.285,80.335,80.285,80.31,163000000.0
2009-04-29 13:10:00,80.31,80.335,80.305,80.31,169400000.0
2009-04-29 13:11:00,80.305,80.315,80.295,80.3,113800000.0
2009-04-29 13:12:00,80.31,80.325,80.3,80.31,116000000.0
2009-04-29 13:13:00,80.3,80.305,80.29,80.3,102400000.0
2009-04-29 13:14:00,80.31,80.31,80.3,80.31,48400000.0
2009-04-29 13:15:00,80.31,80.32,80.25,80.26,282400000.0
2009-04-29 13:16:00,80.28,80.33,80.225,80.295,186200000.0
2009-04-29 13:17:00,80.3,80.31,80.28,80.31,123800000.0
2009-04-29 13:18:00,80.31,80.345,80.31,80.345,86200000.0
2009-04-29 13:19:00,80.35,80.41,80.335,80.36,220000000.0
2009-04-29 13:20:00,80.355,80.38,80.355,80.36,89400000.0
2009-04-29 13:21:00,80.375,80.4,80.375,80.38,80600000.0
2009-04-29 13:22:00,80.38,80.41,80.38,80.39,204200000.0
2009-04-29 13:23:00,80.4,80.415,80.36,80.38,204600000.0
2009-04-29 13:24:00,80.38,80.4,80.37,80.37,141000000.0
2009-04-29 13:25:00,80.365,80.39,80.34,80.38,213400000.0
2009-04-29 13:26:00,80.37,80.4,80.355,80.395,143600000.0
2009-04-29 13:27:00,80.405,80.41,80.375,80.375,143000000.0
2009-04-29 13:28:00,80.38,80.385,80.365,80.375,68600000.0
2009-04-29 13:29:00,80.375,80.375,80.355,80.37,53200000.0
2009-04-29 13:30:00,80.375,80.385,80.36,80.365,139800000.0
2009-04-29 13:31:00,80.365,80.405,80.365,80.39,93400000.0
2009-04-29 13:32:00,80.39,80.435,80.39,80.43,134200000.0
2009-04-29 13:33:00,80.435,80.45,80.43,80.435,64200000.0
2009-04-29 13:34:00,80.435,80.45,80.385,80.39,109000000.0
2009-04-29 13:35:00,80.385,80.385,80.375,80.38,80000000.0
2009-04-29 13:36:00,80.39,80.405,80.38,80.38,96800000.0
2009-04-29 13:37:00,80.38,80.4,80.38,80.4,106800000.0
2009-04-29 13:38:00,80.395,80.425,80.395,80.425,101800000.0
2009-04-29 13:39:00,80.43,80.46,80.42,80.435,124800000.0
2009-04-29 13:40:00,80.44,80.46,80.435,80.445,134600000.0
2009-04-29 13:41:00,80.445,80.445,80.425,80.425,104000000.0
2009-04-29 13:42:00,80.43,80.46,80.425,80.435,106000000.0
2009-04-29 13:43:00,80.435,80.5,80.425,80.5,280600000.0
2009-04-29 13:44:00,80.49,80.52,80.47,80.5,210600000.0
2009-04-29 13:45:00,80.505,80.51,80.47,80.495,237400000.0
2009-04-29 13:46:00,80.5,80.545,80.48,80.54,329600000.0
2009-04-29 13:47:00,80.54,80.565,80.535,80.535,105800000.0
2009-04-29 13:48:00,80.53,80.56,80.525,80.53,152400000.0
2009-04-29 13:49:00,80.53,80.54,80.51,80.51,119800000.0
2009-04-29 13:50:00,80.505,80.52,80.49,80.505,163800000.0
2009-04-29 13:51:00,80.5,80.55,80.5,80.55,124600000.0
2009-04-29 13:52:00,80.55,80.56,80.52,80.53,144400000.0
2009-04-29 13:53:00,80.535,80.54,80.51,80.52,87800000.0
2009-04-29 13:54:00,80.52,80.52,80.495,80.51,102400000.0
2009-04-29 13:55:00,80.5,80.52,80.495,80.515,152600000.0
2009-04-29 13:56:00,80.515,80.525,80.515,80.525,76600000.0
2009-04-29 13:57:00,80.53,80.53,80.52,80.525,65800000.0
2009-04-29 13:58:00,80.525,80.53,80.505,80.505,55400000.0
2009-04-29 13:59:00,80.51,80.515,80.49,80.51,225800000.0
2009-04-29 14:00:00,80.51,80.54,80.5,80.52,399800000.0
2009-04-29 14:01:00,80.52,80.53,80.465,80.475,357600000.0
2009-04-29 14:02:00,80.475,80.5,80.465,80.49,280200000.0
2009-04-29 14:03:00,80.49,80.5,80.455,80.48,257800000.0
2009-04-29 14:04:00,80.475,80.475,80.415,80.43,266400000.0
2009-04-29 14:05:00,80.415,80.42,80.365,80.365,249000000.0
2009-04-29 14:06:00,80.36,80.365,80.35,80.355,99000000.0
2009-04-29 14:07:00,80.365,80.41,80.34,80.4,208600000.0
2009-04-29 14:08:00,80.395,80.425,80.365,80.405,229200000.0
2009-04-29 14:09:00,80.405,80.455,80.405,80.45,256800000.0
2009-04-29 14:10:00,80.455,80.49,80.455,80.48,139600000.0
2009-04-29 14:11:00,80.485,80.51,80.465,80.49,193200000.0
2009-04-29 14:12:00,80.49,80.585,80.49,80.585,280600000.0
2009-04-29 14:13:00,80.57,80.58,80.54,80.565,201800000.0
2009-04-29 14:14:00,80.575,80.63,80.57,80.625,218600000.0
2009-04-29 14:15:00,80.625,80.645,80.6,80.645,193600000.0
2009-04-29 14:16:00,80.645,80.645,80.625,80.63,63400000.0
2009-04-29 14:17:00,80.63,80.645,80.62,80.625,92000000.0
2009-04-29 14:18:00,80.635,80.635,80.605,80.605,103000000.0
2009-04-29 14:19:00,80.61,80.61,80.58,80.585,139000000.0
2009-04-29 14:20:00,80.59,80.62,80.575,80.615,274400000.0
2009-04-29 14:21:00,80.615,80.66,80.615,80.63,250200000.0
2009-04-29 14:22:00,80.625,80.63,80.59,80.595,211400000.0
2009-04-29 14:23:00,80.595,80.6,80.56,80.57,296400000.0
2009-04-29 14:24:00,80.57,80.57,80.47,80.495,308200000.0
2009-04-29 14:25:00,80.495,80.5,80.47,80.47,109600000.0
2009-04-29 14:26:00,80.47,80.495,80.46,80.495,159600000.0
2009-04-29 14:27:00,80.495,80.515,80.485,80.485,238400000.0
2009-04-29 14:28:00,80.475,80.485,80.475,80.475,88400000.0
2009-04-29 14:29:00,80.48,80.48,80.42,80.46,258800000.0
2009-04-29 14:30:00,80.46,80.46,80.26,80.35,415200000.0
2009-04-29 14:31:00,80.355,80.365,80.28,80.29,400000000.0
2009-04-29 14:32:00,80.275,80.43,80.255,80.405,395200000.0
2009-04-29 14:33:00,80.395,80.45,80.37,80.375,307200000.0
2009-04-29 14:34:00,80.375,80.38,80.35,80.37,169600000.0
2009-04-29 14:35:00,80.36,80.37,80.29,80.335,212600000.0
2009-04-29 14:36:00,80.32,80.33,80.27,80.33,219600000.0
2009-04-29 14:37:00,80.335,80.405,80.33,80.4,144000000.0
2009-04-29 14:38:00,80.4,80.435,80.345,80.355,133400000.0
2009-04-29 14:39:00,80.35,80.355,80.325,80.335,184600000.0
2009-04-29 14:40:00,80.335,80.335,80.31,80.32,76200000.0
2009-04-29 14:41:00,80.32,80.365,80.315,80.355,80600000.0
2009-04-29 14:42:00,80.35,80.355,80.305,80.31,120800000.0
2009-04-29 14:43:00,80.31,80.31,80.27,80.29,127000000.0
2009-04-29 14:44:00,80.295,80.3,80.275,80.29,107200000.0
2009-04-29 14:45:00,80.295,80.3,80.265,80.27,131800000.0
2009-04-29 14:46:00,80.29,80.29,80.21,80.21,146800000.0
2009-04-29 14:47:00,80.21,80.215,80.19,80.205,144600000.0
2009-04-29 14:48:00,80.2,80.23,80.19,80.195,83000000.0
2009-04-29 14:49:00,80.195,80.24,80.19,80.23,173800000.0
2009-04-29 14:50:00,80.225,80.265,80.21,80.25,197400000.0
2009-04-29 14:51:00,80.255,80.3,80.25,80.28,123600000.0
2009-04-29 14:52:00,80.28,80.28,80.235,80.27,111400000.0
2009-04-29 14:53:00,80.265,80.335,80.26,80.32,94200000.0
2009-04-29 14:54:00,80.335,80.375,80.315,80.36,151600000.0
2009-04-29 14:55:00,80.36,80.4,80.36,80.395,148800000.0
2009-04-29 14:56:00,80.39,80.395,80.35,80.375,133000000.0
2009-04-29 14:57:00,80.38,80.4,80.365,80.37,125400000.0
2009-04-29 14:58:00,80.375,80.38,80.31,80.325,121200000.0
2009-04-29 14:59:00,80.32,80.34,80.31,80.34,85200000.0
2009-04-29 15:00:00,80.335,80.4,80.315,80.395,171200000.0
2009-04-29 15:01:00,80.405,80.435,80.405,80.43,176600000.0
2009-04-29 15:02:00,80.42,80.46,80.415,80.425,190200000.0
2009-04-29 15:03:00,80.425,80.48,80.405,80.465,316200000.0
2009-04-29 15:04:00,80.465,80.51,80.465,80.48,204800000.0
2009-04-29 15:05:00,80.465,80.465,80.38,80.39,107400000.0
2009-04-29 15:06:00,80.39,80.4,80.34,80.34,241600000.0
2009-04-29 15:07:00,80.34,80.35,80.315,80.34,212800000.0
2009-04-29 15:08:00,80.335,80.34,80.275,80.285,255600000.0
2009-04-29 15:09:00,80.285,80.31,80.275,80.285,212400000.0
2009-04-29 15:10:00,80.28,80.295,80.27,80.29,186400000.0
2009-04-29 15:11:00,80.3,80.3,80.265,80.28,187600000.0
2009-04-29 15:12:00,80.28,80.325,80.26,80.32,277200000.0
2009-04-29 15:13:00,80.32,80.32,80.29,80.32,230400000.0
2009-04-29 15:14:00,80.315,80.33,80.295,80.305,147800000.0
2009-04-29 15:15:00,80.31,80.31,80.245,80.27,222200000.0
2009-04-29 15:16:00,80.275,80.28,80.235,80.25,120000000.0
2009-04-29 15:17:00,80.25,80.25,80.225,80.235,107000000.0
2009-04-29 15:18:00,80.235,80.265,80.235,80.26,188800000.0
2009-04-29 15:19:00,80.26,80.275,80.235,80.255,117200000.0
2009-04-29 15:20:00,80.25,80.26,80.245,80.25,128800000.0
2009-04-29 15:21:00,80.25,80.26,80.23,80.25,75800000.0
2009-04-29 15:22:00,80.255,80.275,80.245,80.255,282000000.0
2009-04-29 15:23:00,80.255,80.26,80.21,80.22,177000000.0
2009-04-29 15:24:00,80.22,80.27,80.195,80.26,207000000.0
2009-04-29 15:25:00,80.265,80.265,80.235,80.24,86800000.0
2009-04-29 15:26:00,80.245,80.255,80.225,80.23,109200000.0
2009-04-29 15:27:00,80.22,80.29,80.215,80.235,180600000.0
2009-04-29 15:28:00,80.235,80.29,80.235,80.275,129200000.0
2009-04-29 15:29:00,80.275,80.375,80.27,80.375,105800000.0
2009-04-29 15:30:00,80.365,80.37,80.215,80.24,188800000.0
2009-04-29 15:31:00,80.24,80.29,80.215,80.28,139400000.0
2009-04-29 15:32:00,80.255,80.29,80.245,80.28,119600000.0
2009-04-29 15:33:00,80.28,80.28,80.225,80.24,155000000.0
2009-04-29 15:34:00,80.245,80.295,80.215,80.28,229000000.0
2009-04-29 15:35:00,80.28,80.29,80.23,80.24,161000000.0
2009-04-29 15:36:00,80.235,80.28,80.235,80.26,148200000.0
2009-04-29 15:37:00,80.265,80.305,80.25,80.295,235400000.0
2009-04-29 15:38:00,80.29,80.305,80.265,80.3,147600000.0
2009-04-29 15:39:00,80.305,80.325,80.29,80.315,61800000.0
2009-04-29 15:40:00,80.31,80.345,80.305,80.325,64400000.0
2009-04-29 15:41:00,80.32,80.335,80.27,80.31,106400000.0
2009-04-29 15:42:00,80.31,80.325,80.305,80.32,149000000.0
2009-04-29 15:43:00,80.315,80.365,80.31,80.36,130800000.0
2009-04-29 15:44:00,80.365,80.37,80.315,80.37,155600000.0
2009-04-29 15:45:00,80.36,80.43,80.36,80.42,230600000.0
2009-04-29 15:46:00,80.405,80.41,80.37,80.4,117400000.0
2009-04-29 15:47:00,80.41,80.425,80.38,80.39,186400000.0
2009-04-29 15:48:00,80.39,80.425,80.39,80.395,112400000.0
2009-04-29 15:49:00,80.405,80.41,80.345,80.355,107800000.0
2009-04-29 15:50:00,80.35,80.385,80.345,80.385,67000000.0
2009-04-29 15:51:00,80.375,80.375,80.345,80.345,123400000.0
2009-04-29 15:52:00,80.35,80.4,80.34,80.4,125000000.0
2009-04-29 15:53:00,80.4,80.495,80.39,80.49,187800000.0
2009-04-29 15:54:00,80.485,80.51,80.46,80.47,154600000.0
2009-04-29 15:55:00,80.47,80.495,80.47,80.49,96200000.0
2009-04-29 15:56:00,80.49,80.53,80.47,80.475,158600000.0
2009-04-29 15:57:00,80.46,80.495,80.445,80.495,109200000.0
2009-04-29 15:58:00,80.495,80.6,80.495,80.56,266000000.0
2009-04-29 15:59:00,80.56,80.58,80.52,80.535,314600000.0
2009-04-29 16:00:00,80.54,80.57,80.52,80.53,254000000.0
2009-04-29 16:01:00,80.53,80.53,80.52,80.53,68200000.0
2009-04-29 16:02:00,80.53,80.53,80.49,80.51,260200000.0
2009-04-29 16:03:00,80.515,80.52,80.475,80.495,157400000.0
2009-04-29 16:04:00,80.49,80.49,80.42,80.43,165600000.0
2009-04-29 16:05:00,80.435,80.47,80.435,80.45,164400000.0
2009-04-29 16:06:00,80.455,80.455,80.41,80.42,171800000.0
2009-04-29 16:07:00,80.43,80.445,80.415,80.43,181200000.0
2009-04-29 16:08:00,80.435,80.475,80.435,80.465,102600000.0
2009-04-29 16:09:00,80.46,80.46,80.415,80.435,162800000.0
2009-04-29 16:10:00,80.435,80.44,80.41,80.41,105200000.0
2009-04-29 16:11:00,80.41,80.425,80.395,80.415,80400000.0
2009-04-29 16:12:00,80.415,80.435,80.39,80.39,92600000.0
2009-04-29 16:13:00,80.39,80.42,80.39,80.395,83800000.0
2009-04-29 16:14:00,80.405,80.43,80.385,80.41,94800000.0
2009-04-29 16:15:00,80.405,80.5,80.405,80.47,156400000.0
2009-04-29 16:16:00,80.46,80.46,80.44,80.44,129400000.0
2009-04-29 16:17:00,80.445,80.525,80.435,80.52,163800000.0
2009-04-29 16:18:00,80.52,80.57,80.51,80.56,137400000.0
2009-04-29 16:19:00,80.56,80.61,80.54,80.605,153800000.0
2009-04-29 16:20:00,80.595,80.61,80.54,80.61,188400000.0
2009-04-29 16:21:00,80.61,80.67,80.585,80.585,277000000.0
2009-04-29 16:22:00,80.585,80.6,80.55,80.57,126400000.0
2009-04-29 16:23:00,80.566,80.593,80.563,80.574,176200000.0
2009-04-29 16:24:00,80.58,80.625,80.57,80.61,176200000.0
2009-04-29 16:25:00,80.61,80.66,80.59,80.655,211600000.0
2009-04-29 16:26:00,80.655,80.675,80.65,80.67,176000000.0
2009-04-29 16:27:00,80.67,80.67,80.64,80.66,156200000.0
2009-04-29 16:28:00,80.66,80.67,80.65,80.66,91600000.0
2009-04-29 16:29:00,80.66,80.66,80.62,80.66,219600000.0
2009-04-29 16:30:00,80.66,80.67,80.615,80.67,217200000.0
2009-04-29 16:31:00,80.67,80.75,80.66,80.71,229400000.0
2009-04-29 16:32:00,80.71,80.71,80.65,80.66,215000000.0
2009-04-29 16:33:00,80.66,80.67,80.635,80.635,162200000.0
2009-04-29 16:34:00,80.63,80.66,80.63,80.655,198800000.0
2009-04-29 16:35:00,80.645,80.65,80.59,80.6,142800000.0
2009-04-29 16:36:00,80.6,80.62,80.595,80.61,123600000.0
2009-04-29 16:37:00,80.61,80.63,80.595,80.61,166000000.0
2009-04-29 16:38:00,80.585,80.65,80.585,80.63,94000000.0
2009-04-29 16:39:00,80.635,80.64,80.595,80.63,235600000.0
2009-04-29 16:40:00,80.625,80.67,80.62,80.64,191400000.0
2009-04-29 16:41:00,80.65,80.725,80.65,80.725,146600000.0
2009-04-29 16:42:00,80.725,80.75,80.7,80.71,194200000.0
2009-04-29 16:43:00,80.71,80.72,80.7,80.71,90600000.0
2009-04-29 16:44:00,80.715,80.765,80.71,80.74,145600000.0
2009-04-29 16:45:00,80.74,80.77,80.73,80.765,239200000.0
2009-04-29 16:46:00,80.765,80.775,80.705,80.715,167200000.0
2009-04-29 16:47:00,80.71,80.715,80.66,80.68,121600000.0
2009-04-29 16:48:00,80.67,80.67,80.62,80.66,144400000.0
2009-04-29 16:49:00,80.66,80.66,80.63,80.65,140400000.0
2009-04-29 16:50:00,80.65,80.66,80.64,80.65,76000000.0
2009-04-29 16:51:00,80.645,80.67,80.64,80.655,162800000.0
2009-04-29 16:52:00,80.65,80.67,80.6,80.605,150400000.0
2009-04-29 16:53:00,80.61,80.61,80.54,80.54,173600000.0
2009-04-29 16:54:00,80.55,80.64,80.535,80.64,133600000.0
2009-04-29 16:55:00,80.63,80.69,80.62,80.675,233400000.0
2009-04-29 16:56:00,80.675,80.69,80.655,80.665,158600000.0
2009-04-29 16:57:00,80.66,80.67,80.64,80.64,125400000.0
2009-04-29 16:58:00,80.64,80.665,80.615,80.665,329200000.0
2009-04-29 16:59:00,80.665,80.69,80.635,80.64,251200000.0
2009-04-29 17:00:00,80.64,80.67,80.635,80.66,201800000.0
2009-04-29 17:01:00,80.655,80.67,80.65,80.655,70200000.0
2009-04-29 17:02:00,80.66,80.66,80.615,80.615,158200000.0
2009-04-29 17:03:00,80.62,80.64,80.58,80.58,175600000.0
2009-04-29 17:04:00,80.57,80.57,80.535,80.535,94600000.0
2009-04-29 17:05:00,80.54,80.585,80.54,80.58,110400000.0
2009-04-29 17:06:00,80.58,80.605,80.56,80.575,79800000.0
2009-04-29 17:07:00,80.57,80.58,80.55,80.56,165200000.0
2009-04-29 17:08:00,80.56,80.57,80.55,80.565,95000000.0
2009-04-29 17:09:00,80.57,80.575,80.55,80.565,73000000.0
2009-04-29 17:10:00,80.565,80.59,80.555,80.59,76200000.0
2009-04-29 17:11:00,80.58,80.585,80.575,80.58,31000000.0
2009-04-29 17:12:00,80.58,80.58,80.545,80.56,103000000.0
2009-04-29 17:13:00,80.56,80.565,80.525,80.535,72200000.0
2009-04-29 17:14:00,80.54,80.54,80.525,80.53,37000000.0
2009-04-29 17:15:00,80.53,80.54,80.51,80.525,135800000.0
2009-04-29 17:16:00,80.525,80.57,80.525,80.57,106200000.0
2009-04-29 17:17:00,80.575,80.605,80.565,80.6,81400000.0
2009-04-29 17:18:00,80.595,80.615,80.58,80.605,156000000.0
2009-04-29 17:19:00,80.605,80.65,80.6,80.64,140800000.0
2009-04-29 17:20:00,80.64,80.66,80.615,80.65,198000000.0
2009-04-29 17:21:00,80.655,80.725,80.65,80.715,266000000.0
2009-04-29 17:22:00,80.71,80.785,80.71,80.765,179200000.0
2009-04-29 17:23:00,80.76,80.76,80.7,80.71,214400000.0
2009-04-29 17:24:00,80.71,80.72,80.695,80.72,143400000.0
2009-04-29 17:25:00,80.72,80.79,80.72,80.78,108400000.0
2009-04-29 17:26:00,80.775,80.79,80.765,80.77,257400000.0
2009-04-29 17:27:00,80.77,80.835,80.77,80.82,103800000.0
2009-04-29 17:28:00,80.815,80.825,80.765,80.765,94400000.0
2009-04-29 17:29:00,80.775,80.8,80.765,80.78,248600000.0
2009-04-29 17:30:00,80.78,80.8,80.755,80.77,184000000.0
2009-04-29 17:31:00,80.77,80.845,80.755,80.815,198600000.0
2009-04-29 17:32:00,80.815,80.855,80.79,80.84,108400000.0
2009-04-29 17:33:00,80.84,80.845,80.78,80.78,134400000.0
2009-04-29 17:34:00,80.775,80.79,80.76,80.76,215600000.0
2009-04-29 17:35:00,80.77,80.785,80.75,80.785,270400000.0
2009-04-29 17:36:00,80.79,80.8,80.76,80.76,204400000.0
2009-04-29 17:37:00,80.76,80.775,80.73,80.775,151000000.0
2009-04-29 17:38:00,80.77,80.77,80.735,80.74,132400000.0
2009-04-29 17:39:00,80.73,80.74,80.685,80.685,154200000.0
2009-04-29 17:40:00,80.69,80.73,80.685,80.705,271200000.0
2009-04-29 17:41:00,80.71,80.71,80.67,80.685,253200000.0
2009-04-29 17:42:00,80.69,80.73,80.66,80.68,191400000.0
2009-04-29 17:43:00,80.67,80.71,80.655,80.685,173000000.0
2009-04-29 17:44:00,80.69,80.69,80.66,80.66,105600000.0
2009-04-29 17:45:00,80.665,80.69,80.66,80.69,89200000.0
2009-04-29 17:46:00,80.695,80.71,80.69,80.71,68000000.0
2009-04-29 17:47:00,80.71,80.71,80.695,80.7,97400000.0
2009-04-29 17:48:00,80.7,80.725,80.695,80.72,91800000.0
2009-04-29 17:49:00,80.715,80.745,80.71,80.745,94400000.0
2009-04-29 17:50:00,80.74,80.78,80.735,80.78,183800000.0
2009-04-29 17:51:00,80.79,80.84,80.79,80.835,74400000.0
2009-04-29 17:52:00,80.835,80.865,80.83,80.84,162200000.0
2009-04-29 17:53:00,80.84,80.855,80.81,80.81,100800000.0
2009-04-29 17:54:00,80.795,80.8,80.75,80.75,135400000.0
2009-04-29 17:55:00,80.75,80.76,80.695,80.74,121600000.0
2009-04-29 17:56:00,80.725,80.73,80.675,80.685,275800000.0
2009-04-29 17:57:00,80.685,80.7,80.61,80.655,297600000.0
2009-04-29 17:58:00,80.65,80.7,80.64,80.675,265600000.0
2009-04-29 17:59:00,80.69,80.75,80.68,80.74,174800000.0
2009-04-29 18:00:00,80.74,80.775,80.71,80.735,345000000.0
2009-04-29 18:01:00,80.74,80.78,80.725,80.77,143600000.0
2009-04-29 18:02:00,80.76,80.78,80.72,80.75,230600000.0
2009-04-29 18:03:00,80.75,80.75,80.705,80.705,81800000.0
2009-04-29 18:04:00,80.71,80.725,80.67,80.69,217400000.0
2009-04-29 18:05:00,80.69,80.76,80.69,80.75,169200000.0
2009-04-29 18:06:00,80.755,80.825,80.75,80.805,51800000.0
2009-04-29 18:07:00,80.805,80.81,80.725,80.73,130600000.0
2009-04-29 18:08:00,80.74,80.75,80.73,80.735,102000000.0
2009-04-29 18:09:00,80.73,80.73,80.695,80.695,113800000.0
2009-04-29 18:10:00,80.695,80.7,80.665,80.685,116600000.0
2009-04-29 18:11:00,80.685,80.685,80.665,80.675,106400000.0
2009-04-29 18:12:00,80.675,80.72,80.675,80.72,90400000.0
2009-04-29 18:13:00,80.72,80.735,80.72,80.725,18400000.0
2009-04-29 18:14:00,80.725,80.735,80.715,80.73,50800000.0
2009-04-29 18:15:00,80.735,80.745,80.72,80.735,57000000.0
2009-04-29 18:16:00,80.735,80.735,80.7,80.715,71000000.0
2009-04-29 18:17:00,80.715,80.715,80.69,80.7,54000000.0
2009-04-29 18:18:00,80.705,80.715,80.69,80.695,159800000.0
2009-04-29 18:19:00,80.69,80.705,80.685,80.685,48600000.0
2009-04-29 18:20:00,80.69,80.715,80.69,80.7,47600000.0
2009-04-29 18:21:00,80.7,80.7,80.69,80.69,24400000.0
2009-04-29 18:22:00,80.69,80.7,80.68,80.69,69200000.0
2009-04-29 18:23:00,80.69,80.7,80.68,80.69,57400000.0
2009-04-29 18:24:00,80.7,80.705,80.685,80.69,141000000.0
2009-04-29 18:25:00,80.71,80.765,80.705,80.73,148000000.0
2009-04-29 18:26:00,80.73,80.73,80.7,80.7,105800000.0
2009-04-29 18:27:00,80.69,80.73,80.67,80.725,139800000.0
2009-04-29 18:28:00,80.745,80.745,80.72,80.74,154400000.0
2009-04-29 18:29:00,80.74,80.74,80.67,80.675,172600000.0
2009-04-29 18:30:00,80.675,80.69,80.66,80.69,95000000.0
2009-04-29 18:31:00,80.695,80.7,80.68,80.69,40400000.0
2009-04-29 18:32:00,80.69,80.69,80.685,80.69,27400000.0
2009-04-29 18:33:00,80.69,80.69,80.68,80.685,39000000.0
2009-04-29 18:34:00,80.685,80.685,80.66,80.67,37200000.0
2009-04-29 18:35:00,80.67,80.675,80.66,80.66,13600000.0
2009-04-29 18:36:00,80.66,80.67,80.615,80.66,94600000.0
2009-04-29 18:37:00,80.66,80.68,80.645,80.645,89600000.0
2009-04-29 18:38:00,80.645,80.65,80.625,80.625,63200000.0
2009-04-29 18:39:00,80.635,80.66,80.63,80.65,32600000.0
2009-04-29 18:40:00,80.65,80.665,80.635,80.66,45200000.0
2009-04-29 18:41:00,80.66,80.67,80.66,80.665,82000000.0
2009-04-29 18:42:00,80.665,80.68,80.665,80.68,70600000.0
2009-04-29 18:43:00,80.68,80.7,80.65,80.68,233200000.0
2009-04-29 18:44:00,80.68,80.69,80.63,80.64,142800000.0
2009-04-29 18:45:00,80.64,80.67,80.64,80.67,124800000.0
2009-04-29 18:46:00,80.665,80.68,80.655,80.67,60800000.0
2009-04-29 18:47:00,80.67,80.68,80.655,80.68,151000000.0
2009-04-29 18:48:00,80.67,80.69,80.655,80.675,146400000.0
2009-04-29 18:49:00,80.68,80.69,80.645,80.655,121000000.0
2009-04-29 18:50:00,80.655,80.7,80.64,80.695,152400000.0
2009-04-29 18:51:00,80.695,80.7,80.68,80.685,54600000.0
2009-04-29 18:52:00,80.68,80.69,80.67,80.685,57400000.0
2009-04-29 18:53:00,80.675,80.685,80.655,80.66,83400000.0
2009-04-29 18:54:00,80.66,80.67,80.66,80.67,25400000.0
2009-04-29 18:55:00,80.67,80.685,80.67,80.675,24800000.0
2009-04-29 18:56:00,80.675,80.68,80.65,80.67,54400000.0
2009-04-29 18:57:00,80.67,80.67,80.67,80.67,5400000.0
2009-04-29 18:58:00,80.665,80.675,80.65,80.66,51400000.0
2009-04-29 18:59:00,80.665,80.68,80.655,80.66,98200000.0
2009-04-29 19:00:00,80.655,80.67,80.655,80.67,47800000.0
2009-04-29 19:01:00,80.68,80.69,80.67,80.67,100000000.0
2009-04-29 19:02:00,80.68,80.68,80.665,80.665,37200000.0
2009-04-29 19:03:00,80.67,80.71,80.67,80.705,58400000.0
2009-04-29 19:04:00,80.71,80.77,80.705,80.735,115800000.0
2009-04-29 19:05:00,80.75,80.76,80.735,80.75,64000000.0
2009-04-29 19:06:00,80.745,80.76,80.735,80.755,127400000.0
2009-04-29 19:07:00,80.755,80.795,80.75,80.78,105600000.0
2009-04-29 19:08:00,80.78,80.8,80.77,80.79,124200000.0
2009-04-29 19:09:00,80.795,80.795,80.765,80.765,83200000.0
2009-04-29 19:10:00,80.78,80.78,80.745,80.76,152400000.0
2009-04-29 19:11:00,80.76,80.77,80.76,80.765,46800000.0
2009-04-29 19:12:00,80.77,80.775,80.765,80.77,52800000.0
2009-04-29 19:13:00,80.77,80.77,80.75,80.75,73200000.0
2009-04-29 19:14:00,80.76,80.76,80.755,80.76,9400000.0
2009-04-29 19:15:00,80.745,80.76,80.745,80.755,32400000.0
2009-04-29 19:16:00,80.755,80.755,80.755,80.755,7200000.0
2009-04-29 19:17:00,80.755,80.77,80.75,80.75,34200000.0
2009-04-29 19:18:00,80.75,80.76,80.75,80.755,30000000.0
2009-04-29 19:19:00,80.755,80.76,80.75,80.75,14800000.0
2009-04-29 19:20:00,80.755,80.755,80.715,80.72,79600000.0
2009-04-29 19:21:00,80.725,80.725,80.685,80.685,94400000.0
2009-04-29 19:22:00,80.685,80.72,80.685,80.72,146600000.0
2009-04-29 19:23:00,80.715,80.745,80.71,80.725,209800000.0
2009-04-29 19:24:00,80.735,80.74,80.72,80.725,41800000.0
2009-04-29 19:25:00,80.725,80.74,80.72,80.725,144200000.0
2009-04-29 19:26:00,80.73,80.74,80.71,80.715,73600000.0
2009-04-29 19:27:00,80.72,80.75,80.72,80.745,167800000.0
2009-04-29 19:28:00,80.745,80.75,80.725,80.735,76200000.0
2009-04-29 19:29:00,80.74,80.76,80.735,80.74,107200000.0
2009-04-29 19:30:00,80.74,80.75,80.735,80.75,100600000.0
2009-04-29 19:31:00,80.74,80.74,80.71,80.74,152800000.0
2009-04-29 19:32:00,80.74,80.74,80.725,80.74,46000000.0
2009-04-29 19:33:00,80.74,80.74,80.715,80.725,43400000.0
2009-04-29 19:34:00,80.715,80.76,80.71,80.73,114400000.0
2009-04-29 19:35:00,80.74,80.75,80.705,80.71,108400000.0
2009-04-29 19:36:00,80.71,80.725,80.71,80.72,49200000.0
2009-04-29 19:37:00,80.72,80.72,80.7,80.705,34200000.0
2009-04-29 19:38:00,80.705,80.715,80.695,80.71,59200000.0
2009-04-29 19:39:00,80.705,80.71,80.7,80.7,23000000.0
2009-04-29 19:40:00,80.695,80.725,80.675,80.69,180800000.0
2009-04-29 19:41:00,80.68,80.715,80.67,80.7,103600000.0
2009-04-29 19:42:00,80.705,80.78,80.705,80.78,155000000.0
2009-04-29 19:43:00,80.785,80.8,80.75,80.775,135400000.0
2009-04-29 19:44:00,80.77,80.815,80.77,80.805,47800000.0
2009-04-29 19:45:00,80.81,80.81,80.795,80.795,8000000.0
2009-04-29 19:46:00,80.795,80.795,80.77,80.78,46400000.0
2009-04-29 19:47:00,80.78,80.78,80.78,80.78,3400000.0
2009-04-29 19:48:00,80.77,80.77,80.77,80.77,26400000.0
2009-04-29 19:49:00,80.76,80.77,80.755,80.76,52000000.0
2009-04-29 19:50:00,80.76,80.77,80.73,80.77,64000000.0
2009-04-29 19:51:00,80.75,80.76,80.75,80.755,22600000.0
2009-04-29 19:52:00,80.755,80.76,80.75,80.76,61000000.0
2009-04-29 19:53:00,80.76,80.77,80.72,80.72,59400000.0
2009-04-29 19:54:00,80.72,80.765,80.72,80.755,173200000.0
2009-04-29 19:55:00,80.775,80.805,80.775,80.79,111400000.0
2009-04-29 19:56:00,80.775,80.8,80.77,80.775,101400000.0
2009-04-29 19:57:00,80.775,80.79,80.735,80.745,160000000.0
2009-04-29 19:58:00,80.755,80.76,80.75,80.75,42400000.0
2009-04-29 19:59:00,80.76,80.76,80.74,80.74,38800000.0
2009-04-29 20:00:00,80.74,80.75,80.71,80.71,187200000.0
2009-04-29 20:01:00,80.71,80.73,80.71,80.715,185200000.0
2009-04-29 20:02:00,80.715,80.735,80.695,80.735,142000000.0
2009-04-29 20:03:00,80.735,80.74,80.72,80.73,69200000.0
2009-04-29 20:04:00,80.73,80.73,80.715,80.72,74200000.0
2009-04-29 20:05:00,80.73,80.76,80.725,80.76,164000000.0
2009-04-29 20:06:00,80.755,80.785,80.74,80.77,278400000.0
2009-04-29 20:07:00,80.77,80.82,80.77,80.82,149000000.0
2009-04-29 20:08:00,80.82,80.835,80.755,80.79,157000000.0
2009-04-29 20:09:00,80.795,80.82,80.76,80.77,215000000.0
2009-04-29 20:10:00,80.76,80.81,80.745,80.795,152600000.0
2009-04-29 20:11:00,80.795,80.8,80.735,80.74,261600000.0
2009-04-29 20:12:00,80.74,80.755,80.7,80.71,185000000.0
2009-04-29 20:13:00,80.71,80.74,80.68,80.74,213400000.0
2009-04-29 20:14:00,80.74,80.74,80.705,80.74,89800000.0
2009-04-29 20:15:00,80.73,80.73,80.645,80.645,105200000.0
2009-04-29 20:16:00,80.665,80.71,80.66,80.71,61200000.0
2009-04-29 20:17:00,80.72,80.87,80.645,80.87,379600000.0
2009-04-29 20:18:00,80.86,80.88,80.79,80.82,390200000.0
2009-04-29 20:19:00,80.81,80.81,80.62,80.8,353800000.0
2009-04-29 20:20:00,80.8,80.95,80.8,80.91,431200000.0
2009-04-29 20:21:00,80.92,80.98,80.845,80.96,418000000.0
2009-04-29 20:22:00,80.96,81.285,80.955,81.19,360200000.0
2009-04-29 20:23:00,81.19,81.22,81.085,81.085,310400000.0
2009-04-29 20:24:00,81.08,81.19,81.08,81.135,305600000.0
2009-04-29 20:25:00,81.13,81.22,81.13,81.195,251000000.0
2009-04-29 20:26:00,81.2,81.31,81.175,81.29,249200000.0
2009-04-29 20:27:00,81.28,81.38,81.245,81.325,241600000.0
2009-04-29 20:28:00,81.325,81.335,81.255,81.29,227200000.0
2009-04-29 20:29:00,81.29,81.33,81.215,81.23,296800000.0
2009-04-29 20:30:00,81.23,81.23,81.18,81.21,230400000.0
2009-04-29 20:31:00,81.21,81.21,81.15,81.18,274200000.0
2009-04-29 20:32:00,81.18,81.37,81.18,81.37,263600000.0
2009-04-29 20:33:00,81.365,81.455,81.32,81.44,225000000.0
2009-04-29 20:34:00,81.43,81.47,81.4,81.455,223000000.0
2009-04-29 20:35:00,81.45,81.45,81.36,81.41,264200000.0
2009-04-29 20:36:00,81.41,81.46,81.36,81.41,197600000.0
2009-04-29 20:37:00,81.425,81.435,81.38,81.41,198600000.0
2009-04-29 20:38:00,81.425,81.455,81.4,81.405,147000000.0
2009-04-29 20:39:00,81.41,81.445,81.375,81.42,197200000.0
2009-04-29 20:40:00,81.42,81.49,81.39,81.4,224600000.0
2009-04-29 20:41:00,81.395,81.46,81.38,81.395,181600000.0
2009-04-29 20:42:00,81.395,81.405,81.27,81.285,225400000.0
2009-04-29 20:43:00,81.295,81.31,81.27,81.285,218400000.0
2009-04-29 20:44:00,81.285,81.325,81.25,81.265,220200000.0
2009-04-29 20:45:00,81.265,81.285,81.21,81.255,198200000.0
2009-04-29 20:46:00,81.26,81.29,81.26,81.29,60200000.0
2009-04-29 20:47:00,81.29,81.35,81.29,81.32,158000000.0
2009-04-29 20:48:00,81.32,81.32,81.235,81.235,204400000.0
2009-04-29 20:49:00,81.235,81.275,81.205,81.23,172600000.0
2009-04-29 20:50:00,81.225,81.225,81.175,81.2,121400000.0
2009-04-29 20:51:00,81.195,81.28,81.195,81.255,213400000.0
2009-04-29 20:52:00,81.245,81.27,81.2,81.22,195800000.0
2009-04-29 20:53:00,81.225,81.25,81.2,81.25,163600000.0
2009-04-29 20:54:00,81.245,81.27,81.165,81.17,238000000.0
2009-04-29 20:55:00,81.18,81.18,81.135,81.14,253800000.0
2009-04-29 20:56:00,81.15,81.215,81.135,81.215,127000000.0
2009-04-29 20:57:00,81.215,81.22,81.195,81.205,125000000.0
2009-04-29 20:58:00,81.205,81.27,81.19,81.265,143200000.0
2009-04-29 20:59:00,81.27,81.35,81.27,81.34,180400000.0
2009-04-29 21:00:00,81.345,81.35,81.3,81.31,125000000.0
2009-04-29 21:01:00,81.3,81.31,81.23,81.25,129200000.0
2009-04-29 21:02:00,81.24,81.27,81.215,81.24,166000000.0
2009-04-29 21:03:00,81.225,81.27,81.225,81.245,122000000.0
2009-04-29 21:04:00,81.25,81.27,81.23,81.25,176000000.0
2009-04-29 21:05:00,81.25,81.285,81.25,81.25,107800000.0
2009-04-29 21:06:00,81.26,81.29,81.225,81.29,54800000.0
2009-04-29 21:07:00,81.29,81.3,81.28,81.28,81600000.0
2009-04-29 21:08:00,81.295,81.295,81.25,81.265,91000000.0
2009-04-29 21:09:00,81.27,81.29,81.25,81.28,87800000.0
2009-04-29 21:10:00,81.28,81.29,81.265,81.27,37200000.0
2009-04-29 21:11:00,81.275,81.3,81.27,81.3,67200000.0
2009-04-29 21:12:00,81.3,81.3,81.28,81.28,42800000.0
2009-04-29 21:13:00,81.28,81.285,81.27,81.27,45800000.0
2009-04-29 21:14:00,81.27,81.28,81.25,81.28,98400000.0
2009-04-29 21:15:00,81.28,81.31,81.28,81.31,77200000.0
2009-04-29 21:16:00,81.31,81.31,81.29,81.305,24000000.0
2009-04-29 21:17:00,81.29,81.32,81.26,81.29,96800000.0
2009-04-29 21:18:00,81.29,81.29,81.24,81.25,55400000.0
2009-04-29 21:19:00,81.25,81.25,81.12,81.12,93400000.0
2009-04-29 21:20:00,81.125,81.15,81.105,81.12,78800000.0
2009-04-29 21:21:00,81.12,81.12,81.04,81.04,65800000.0
2009-04-29 21:22:00,81.04,81.045,80.99,81.02,149800000.0
2009-04-29 21:23:00,81.01,81.02,80.985,80.995,23800000.0
2009-04-29 21:24:00,80.99,80.99,80.91,80.92,167600000.0
2009-04-29 21:25:00,80.92,80.92,80.845,80.89,192800000.0
2009-04-29 21:26:00,80.89,80.895,80.84,80.86,127400000.0
2009-04-29 21:27:00,80.86,80.91,80.86,80.91,75600000.0
2009-04-29 21:28:00,80.91,80.98,80.895,80.98,147800000.0
2009-04-29 21:29:00,80.985,81.055,80.985,81.05,93600000.0
2009-04-29 21:30:00,81.05,81.05,80.92,80.93,133800000.0
2009-04-29 21:31:00,80.93,80.94,80.915,80.94,118400000.0
2009-04-29 21:32:00,80.94,81.02,80.94,81.0,139600000.0
2009-04-29 21:33:00,80.99,81.03,80.99,81.025,50400000.0
2009-04-29 21:34:00,81.015,81.1,81.0,81.1,72200000.0
2009-04-29 21:35:00,81.1,81.1,81.07,81.07,80000000.0
2009-04-29 21:36:00,81.06,81.06,81.035,81.04,54200000.0
2009-04-29 21:37:00,81.03,81.08,81.03,81.06,139200000.0
2009-04-29 21:38:00,81.065,81.09,81.05,81.08,78600000.0
2009-04-29 21:39:00,81.08,81.11,81.08,81.11,36600000.0
2009-04-29 21:40:00,81.095,81.1,81.08,81.095,67200000.0
2009-04-29 21:41:00,81.09,81.09,81.08,81.09,39800000.0
2009-04-29 21:42:00,81.09,81.1,81.06,81.085,93400000.0
2009-04-29 21:43:00,81.06,81.07,81.01,81.05,110200000.0
2009-04-29 21:44:00,81.05,81.08,81.05,81.06,96400000.0
2009-04-29 21:45:00,81.05,81.05,81.02,81.025,84400000.0
2009-04-29 21:46:00,81.03,81.06,80.94,80.95,176200000.0
2009-04-29 21:47:00,80.96,80.96,80.91,80.92,119000000.0
2009-04-29 21:48:00,80.91,80.93,80.895,80.91,121800000.0
2009-04-29 21:49:00,80.905,80.92,80.875,80.91,84200000.0
2009-04-29 21:50:00,80.9,80.95,80.9,80.945,49800000.0
2009-04-29 21:51:00,80.945,80.95,80.9,80.92,61000000.0
2009-04-29 21:52:00,80.92,80.93,80.91,80.925,73200000.0
2009-04-29 21:53:00,80.93,80.95,80.92,80.94,37800000.0
2009-04-29 21:54:00,80.94,80.97,80.94,80.95,74000000.0
2009-04-29 21:55:00,80.945,80.96,80.94,80.96,25600000.0
2009-04-29 21:56:00,80.95,80.98,80.95,80.98,41800000.0
2009-04-29 21:57:00,80.995,81.01,80.995,81.0,36600000.0
2009-04-29 21:58:00,81.01,81.03,80.985,81.01,67000000.0
2009-04-29 21:59:00,81.01,81.01,81.0,81.01,32800000.0
2009-04-29 22:00:00,81.01,81.03,80.995,81.02,66400000.0
2009-04-29 22:01:00,81.02,81.02,81.005,81.005,3800000.0
2009-04-29 22:02:00,81.015,81.05,81.015,81.05,31200000.0
2009-04-29 22:03:00,81.035,81.08,81.035,81.07,63400000.0
2009-04-29 22:04:00,81.07,81.07,81.05,81.06,61600000.0
2009-04-29 22:05:00,81.06,81.07,81.03,81.06,42000000.0
2009-04-29 22:06:00,81.06,81.06,81.04,81.04,61600000.0
2009-04-29 22:07:00,81.04,81.07,81.04,81.06,41200000.0
2009-04-29 22:08:00,81.07,81.1,81.07,81.1,21200000.0
2009-04-29 22:09:00,81.1,81.11,81.1,81.1,49400000.0
2009-04-29 22:10:00,81.09,81.1,81.055,81.06,124200000.0
2009-04-29 22:11:00,81.06,81.06,81.03,81.06,77800000.0
2009-04-29 22:12:00,81.06,81.06,81.03,81.035,61800000.0
2009-04-29 22:13:00,81.035,81.04,81.03,81.03,44200000.0
2009-04-29 22:14:00,81.04,81.08,81.03,81.06,38600000.0
2009-04-29 22:15:00,81.07,81.07,81.04,81.05,64800000.0
2009-04-29 22:16:00,81.04,81.05,81.03,81.04,66200000.0
2009-04-29 22:17:00,81.025,81.05,81.01,81.03,122800000.0
2009-04-29 22:18:00,81.03,81.03,81.0,81.01,96200000.0
2009-04-29 22:19:00,81.02,81.02,81.0,81.0,38600000.0
2009-04-29 22:20:00,81.0,81.0,80.985,80.99,24800000.0
2009-04-29 22:21:00,80.985,81.01,80.97,80.99,86600000.0
2009-04-29 22:22:00,80.98,81.0,80.97,80.99,82000000.0
2009-04-29 22:23:00,80.98,80.99,80.97,80.98,63400000.0
2009-04-29 22:24:00,80.97,81.015,80.97,80.995,80800000.0
2009-04-29 22:25:00,80.995,81.02,80.985,81.02,77800000.0
2009-04-29 22:26:00,81.02,81.05,81.01,81.04,73600000.0
2009-04-29 22:27:00,81.04,81.06,81.04,81.04,27200000.0
2009-04-29 22:28:00,81.05,81.06,81.035,81.04,46200000.0
2009-04-29 22:29:00,81.05,81.06,81.04,81.05,31600000.0
2009-04-29 22:30:00,81.04,81.065,81.02,81.06,73200000.0
2009-04-29 22:31:00,81.06,81.06,81.05,81.06,50400000.0
2009-04-29 22:32:00,81.05,81.07,81.05,81.06,32200000.0
2009-04-29 22:33:00,81.06,81.07,81.05,81.07,21400000.0
2009-04-29 22:34:00,81.07,81.09,81.06,81.085,76000000.0
2009-04-29 22:35:00,81.09,81.105,81.09,81.105,44600000.0
2009-04-29 22:36:00,81.1,81.17,81.09,81.16,118400000.0
2009-04-29 22:37:00,81.16,81.2,81.155,81.2,76000000.0
2009-04-29 22:38:00,81.21,81.25,81.19,81.22,130000000.0
2009-04-29 22:39:00,81.21,81.22,81.21,81.21,15800000.0
2009-04-29 22:40:00,81.21,81.22,81.21,81.22,13200000.0
2009-04-29 22:41:00,81.22,81.26,81.22,81.26,42400000.0
2009-04-29 22:42:00,81.26,81.26,81.215,81.23,89400000.0
2009-04-29 22:43:00,81.225,81.255,81.22,81.225,46200000.0
2009-04-29 22:44:00,81.22,81.22,81.205,81.215,19800000.0
2009-04-29 22:45:00,81.22,81.23,81.21,81.21,34800000.0
2009-04-29 22:46:00,81.2,81.21,81.18,81.2,51000000.0
2009-04-29 22:47:00,81.19,81.21,81.19,81.2,45400000.0
2009-04-29 22:48:00,81.21,81.24,81.2,81.23,51600000.0
2009-04-29 22:49:00,81.22,81.24,81.17,81.18,80200000.0
2009-04-29 22:50:00,81.18,81.18,81.16,81.18,54400000.0
2009-04-29 22:51:00,81.19,81.19,81.175,81.19,25000000.0
2009-04-29 22:52:00,81.19,81.215,81.19,81.2,81600000.0
2009-04-29 22:53:00,81.22,81.22,81.19,81.2,13200000.0
2009-04-29 22:54:00,81.195,81.21,81.195,81.21,19600000.0
2009-04-29 22:55:00,81.23,81.24,81.21,81.21,49600000.0
2009-04-29 22:56:00,81.23,81.23,81.2,81.21,52000000.0
2009-04-29 22:57:00,81.21,81.21,81.21,81.21,27400000.0
2009-04-29 22:58:00,81.2,81.21,81.2,81.21,13600000.0
2009-04-29 22:59:00,81.205,81.21,81.155,81.165,36200000.0
2009-04-29 23:00:00,81.165,81.165,81.135,81.135,2200000.0
2009-04-29 23:01:00,81.12,81.125,81.115,81.115,2200000.0
2009-04-29 23:02:00,81.105,81.105,81.105,81.105,2200000.0
2009-04-29 23:03:00,81.1,81.105,81.1,81.105,4400000.0
2009-04-29 23:04:00,81.075,81.1,81.075,81.1,30800000.0
2009-04-29 23:05:00,81.095,81.125,81.095,81.125,9600000.0
2009-04-29 23:06:00,81.12,81.12,81.11,81.115,6000000.0
2009-04-29 23:07:00,81.12,81.12,81.1,81.1,12400000.0
2009-04-29 23:08:00,81.1,81.1,81.045,81.055,24000000.0
2009-04-29 23:09:00,81.04,81.04,81.04,81.04,2000000.0
2009-04-29 23:10:00,81.045,81.065,81.04,81.05,46200000.0
2009-04-29 23:11:00,81.045,81.05,81.04,81.045,16800000.0
2009-04-29 23:12:00,81.045,81.045,80.945,80.945,31800000.0
2009-04-29 23:13:00,80.96,81.015,80.935,81.01,54400000.0
2009-04-29 23:14:00,81.0,81.01,80.985,80.995,35400000.0
2009-04-29 23:15:00,80.995,81.0,80.975,80.985,33200000.0
2009-04-29 23:16:00,80.975,80.995,80.975,80.985,14000000.0
2009-04-29 23:17:00,80.995,81.0,80.985,80.985,21600000.0
2009-04-29 23:18:00,80.99,81.01,80.96,81.01,64000000.0
2009-04-29 23:19:00,80.972,80.972,80.962,80.968,32200000.0
2009-04-29 23:20:00,81.01,81.035,81.0,81.035,32200000.0
2009-04-29 23:21:00,81.012,81.012,80.992,80.992,2000000.0
2009-04-29 23:22:00,81.01,81.01,81.01,81.01,2000000.0
2009-04-29 23:23:00,81.01,81.01,81.01,81.01,4000000.0
2009-04-29 23:24:00,80.995,81.025,80.995,81.025,18800000.0
2009-04-29 23:25:00,81.03,81.03,81.03,81.03,2000000.0
2009-04-29 23:26:00,81.02,81.035,81.015,81.035,17600000.0
2009-04-29 23:27:00,81.03,81.04,81.03,81.04,6800000.0
2009-04-29 23:28:00,81.03,81.035,81.03,81.035,10800000.0
2009-04-29 23:29:00,81.035,81.035,81.02,81.03,23600000.0
2009-04-29 23:30:00,81.03,81.065,81.03,81.06,59800000.0
2009-04-29 23:31:00,81.055,81.055,81.055,81.055,2000000.0
2009-04-29 23:32:00,81.025,81.039,81.025,81.03,21600000.0
2009-04-29 23:33:00,81.06,81.08,81.06,81.07,21600000.0
2009-04-29 23:34:00,81.07,81.07,81.06,81.06,24000000.0
2009-04-29 23:35:00,81.065,81.065,81.055,81.06,14800000.0
2009-04-29 23:36:00,81.06,81.065,81.06,81.06,19600000.0
2009-04-29 23:37:00,81.06,81.06,81.05,81.055,7200000.0
2009-04-29 23:38:00,81.05,81.065,81.05,81.05,29800000.0
2009-04-29 23:39:00,81.05,81.05,81.01,81.01,10000000.0
2009-04-29 23:40:00,81.01,81.015,81.01,81.015,6000000.0
2009-04-29 23:41:00,81.01,81.015,81.01,81.015,4000000.0
2009-04-29 23:42:00,81.01,81.025,81.01,81.01,26400000.0
2009-04-29 23:43:00,80.995,81.04,80.995,81.025,28400000.0
2009-04-29 23:44:00,81.025,81.025,81.005,81.005,12000000.0
2009-04-29 23:45:00,81.005,81.015,81.005,81.015,12600000.0
2009-04-29 23:46:00,81.015,81.025,81.015,81.025,6000000.0
2009-04-29 23:47:00,81.025,81.06,81.025,81.03,52200000.0
2009-04-29 23:48:00,81.04,81.04,81.025,81.03,12400000.0
2009-04-29 23:49:00,81.025,81.055,81.025,81.025,35400000.0
2009-04-29 23:50:00,81.025,81.04,81.025,81.025,17800000.0
2009-04-29 23:51:00,81.025,81.055,81.01,81.04,56600000.0
2009-04-29 23:52:00,81.04,81.045,81.04,81.045,4000000.0
2009-04-29 23:53:00,81.045,81.05,81.04,81.05,8400000.0
2009-04-29 23:54:00,81.045,81.05,81.02,81.025,70600000.0
2009-04-29 23:55:00,81.035,81.04,81.015,81.04,60400000.0
2009-04-29 23:56:00,81.03,81.04,81.025,81.04,19200000.0
2009-04-29 23:57:00,81.035,81.035,81.015,81.035,28800000.0
2009-04-29 23:58:00,81.025,81.04,81.025,81.03,21600000.0
2009-04-29 23:59:00,81.03,81.03,81.03,81.03,2000000.0
2009-04-30 00:00:00,81.03,81.035,81.015,81.035,24600000.0
2009-04-30 00:01:00,81.02,81.09,81.01,81.09,39600000.0
2009-04-30 00:02:00,81.08,81.08,81.05,81.06,25800000.0
2009-04-30 00:03:00,81.06,81.08,81.055,81.08,22200000.0
2009-04-30 00:04:00,81.075,81.09,81.075,81.09,15400000.0
2009-04-30 00:05:00,81.105,81.105,81.075,81.095,54600000.0
2009-04-30 00:06:00,81.095,81.095,81.05,81.05,71800000.0
2009-04-30 00:07:00,81.05,81.06,81.025,81.03,88200000.0
2009-04-30 00:08:00,81.03,81.035,81.025,81.035,51400000.0
2009-04-30 00:09:00,81.035,81.035,81.01,81.025,17200000.0
2009-04-30 00:10:00,81.025,81.025,81.015,81.015,7600000.0
2009-04-30 00:11:00,81.02,81.035,81.02,81.035,17800000.0
2009-04-30 00:12:00,81.03,81.03,81.015,81.025,94200000.0
2009-04-30 00:13:00,81.015,81.015,81.005,81.005,24400000.0
2009-04-30 00:14:00,81.01,81.01,81.005,81.005,11000000.0
2009-04-30 00:15:00,81.015,81.03,80.995,81.0,57200000.0
2009-04-30 00:16:00,81.0,81.015,80.99,80.99,14800000.0
2009-04-30 00:17:00,80.995,81.0,80.99,80.995,18200000.0
2009-04-30 00:18:00,80.99,81.0,80.99,80.99,23600000.0
2009-04-30 00:19:00,81.0,81.0,81.0,81.0,6400000.0
2009-04-30 00:20:00,81.0,81.01,81.0,81.01,24400000.0
2009-04-30 00:21:00,81.01,81.01,81.005,81.005,4000000.0
2009-04-30 00:22:00,80.99,81.0,80.98,80.99,46800000.0
2009-04-30 00:23:00,80.985,80.985,80.95,80.95,18400000.0
2009-04-30 00:24:00,80.95,80.975,80.95,80.97,14400000.0
2009-04-30 00:25:00,80.975,80.975,80.975,80.975,1000000.0
2009-04-30 00:26:00,80.97,80.975,80.965,80.97,7000000.0
2009-04-30 00:27:00,80.965,80.965,80.945,80.945,7000000.0
2009-04-30 00:28:00,80.95,80.96,80.945,80.96,49200000.0
2009-04-30 00:29:00,80.965,80.97,80.965,80.965,8000000.0
2009-04-30 00:30:00,80.97,80.97,80.97,80.97,1000000.0
2009-04-30 00:31:00,80.975,80.975,80.97,80.97,7000000.0
2009-04-30 00:32:00,80.97,80.98,80.97,80.98,9600000.0
2009-04-30 00:33:00,80.98,81.01,80.98,80.98,56400000.0
2009-04-30 00:34:00,80.995,81.0,80.98,80.99,18000000.0
2009-04-30 00:35:00,80.965,80.967,80.965,80.967,26600000.0
2009-04-30 00:36:00,80.99,80.99,80.98,80.98,26600000.0
2009-04-30 00:37:00,80.99,80.99,80.99,80.99,8000000.0
2009-04-30 00:38:00,80.99,80.99,80.98,80.98,4800000.0
2009-04-30 00:39:00,80.97,80.99,80.97,80.99,14200000.0
2009-04-30 00:40:00,80.985,80.99,80.985,80.99,5600000.0
2009-04-30 00:41:00,80.99,80.99,80.95,80.97,48200000.0
2009-04-30 00:42:00,80.97,80.97,80.96,80.96,12800000.0
2009-04-30 00:43:00,80.955,80.97,80.955,80.97,22600000.0
2009-04-30 00:44:00,80.96,80.97,80.96,80.96,15200000.0
2009-04-30 00:45:00,80.96,80.96,80.95,80.96,19200000.0
2009-04-30 00:46:00,80.96,80.96,80.96,80.96,1600000.0
2009-04-30 00:47:00,80.96,80.98,80.95,80.98,30200000.0
2009-04-30 00:48:00,80.98,81.0,80.97,81.0,42600000.0
2009-04-30 00:49:00,81.0,81.03,81.0,81.01,27400000.0
2009-04-30 00:50:00,81.01,81.03,81.01,81.02,30000000.0
2009-04-30 00:51:00,81.04,81.05,81.03,81.05,9000000.0
2009-04-30 00:52:00,81.04,81.05,81.02,81.03,21400000.0
2009-04-30 00:53:00,81.03,81.03,81.01,81.01,13800000.0
2009-04-30 00:54:00,81.01,81.025,81.01,81.025,10400000.0
2009-04-30 00:55:00,81.03,81.03,81.02,81.02,3400000.0
2009-04-30 00:56:00,81.02,81.025,81.01,81.025,14400000.0
2009-04-30 00:57:00,81.025,81.025,81.02,81.02,4600000.0
2009-04-30 00:58:00,81.02,81.02,81.01,81.01,15600000.0
2009-04-30 00:59:00,81.015,81.015,80.99,80.99,13800000.0
2009-04-30 01:00:00,80.99,80.99,80.96,80.96,8000000.0
2009-04-30 01:01:00,80.96,80.96,80.95,80.96,27400000.0
2009-04-30 01:02:00,80.95,80.97,80.95,80.97,16800000.0
2009-04-30 01:03:00,80.97,80.98,80.95,80.98,20400000.0
2009-04-30 01:04:00,80.98,80.99,80.95,80.96,37200000.0
2009-04-30 01:05:00,80.96,80.96,80.95,80.95,13400000.0
2009-04-30 01:06:00,80.96,80.965,80.95,80.965,7800000.0
2009-04-30 01:07:00,80.97,80.97,80.97,80.97,13000000.0
2009-04-30 01:08:00,80.96,80.965,80.94,80.94,17000000.0
2009-04-30 01:09:00,80.95,80.95,80.95,80.95,3400000.0
2009-04-30 01:10:00,80.95,80.96,80.95,80.96,7800000.0
2009-04-30 01:11:00,80.96,80.96,80.96,80.96,8400000.0
2009-04-30 01:12:00,80.96,80.96,80.96,80.96,10200000.0
2009-04-30 01:13:00,80.96,80.96,80.96,80.96,6800000.0
2009-04-30 01:14:00,80.95,80.955,80.925,80.935,31000000.0
2009-04-30 01:15:00,80.94,80.955,80.94,80.955,7000000.0
2009-04-30 01:16:00,80.96,80.995,80.955,80.995,23000000.0
2009-04-30 01:17:00,81.0,81.0,80.965,80.97,90600000.0
2009-04-30 01:18:00,80.97,80.99,80.97,80.98,8400000.0
2009-04-30 01:19:00,80.98,81.0,80.975,80.99,67400000.0
2009-04-30 01:20:00,80.98,80.98,80.96,80.965,110800000.0
2009-04-30 01:21:00,80.965,80.99,80.96,80.98,41800000.0
2009-04-30 01:22:00,80.98,80.99,80.98,80.985,33800000.0
2009-04-30 01:23:00,80.995,80.995,80.98,80.99,27400000.0
2009-04-30 01:24:00,80.995,81.02,80.995,81.02,15400000.0
2009-04-30 01:25:00,81.01,81.04,81.01,81.02,21600000.0
2009-04-30 01:26:00,81.015,81.05,81.015,81.04,40200000.0
2009-04-30 01:27:00,81.03,81.06,81.02,81.06,46500000.0
2009-04-30 01:28:00,81.06,81.09,81.055,81.07,94800000.0
2009-04-30 01:29:00,81.06,81.12,81.06,81.11,52400000.0
2009-04-30 01:30:00,81.12,81.14,81.105,81.14,52800000.0
2009-04-30 01:31:00,81.13,81.15,81.13,81.15,25000000.0
2009-04-30 01:32:00,81.15,81.15,81.15,81.15,6400000.0
2009-04-30 01:33:00,81.15,81.15,81.14,81.14,3200000.0
2009-04-30 01:34:00,81.14,81.14,81.12,81.12,10600000.0
2009-04-30 01:35:00,81.12,81.13,81.11,81.12,18400000.0
2009-04-30 01:36:00,81.11,81.12,81.08,81.08,32600000.0
2009-04-30 01:37:00,81.04,81.07,81.03,81.03,64200000.0
2009-04-30 01:38:00,81.05,81.05,81.02,81.03,29100000.0
2009-04-30 01:39:00,81.03,81.05,81.03,81.03,46800000.0
2009-04-30 01:40:00,81.03,81.03,81.03,81.03,3600000.0
2009-04-30 01:41:00,81.035,81.04,81.03,81.035,39200000.0
2009-04-30 01:42:00,81.03,81.04,81.03,81.03,66200000.0
2009-04-30 01:43:00,81.04,81.04,81.035,81.04,20400000.0
2009-04-30 01:44:00,81.04,81.04,81.04,81.04,1000000.0
2009-04-30 01:45:00,81.04,81.05,81.04,81.05,25800000.0
2009-04-30 01:46:00,81.05,81.05,81.04,81.04,5200000.0
2009-04-30 01:47:00,81.04,81.06,81.03,81.06,40800000.0
2009-04-30 01:48:00,81.045,81.055,81.04,81.055,11600000.0
2009-04-30 01:49:00,81.055,81.08,81.055,81.08,23200000.0
2009-04-30 01:50:00,81.095,81.095,81.065,81.07,37000000.0
2009-04-30 01:51:00,81.065,81.075,81.065,81.075,6400000.0
2009-04-30 01:52:00,81.075,81.085,81.03,81.05,27600000.0
2009-04-30 01:53:00,81.05,81.07,81.05,81.07,18000000.0
2009-04-30 01:54:00,81.07,81.08,81.07,81.07,15600000.0
2009-04-30 01:55:00,81.08,81.08,81.06,81.08,47000000.0
2009-04-30 01:56:00,81.07,81.09,81.07,81.09,20400000.0
2009-04-30 01:57:00,81.075,81.08,81.075,81.08,3800000.0
2009-04-30 01:58:00,81.09,81.1,81.09,81.1,19800000.0
2009-04-30 01:59:00,81.1,81.16,81.1,81.14,77000000.0
2009-04-30 02:00:00,81.15,81.16,81.12,81.135,185200000.0
2009-04-30 02:01:00,81.14,81.17,81.13,81.17,184400000.0
2009-04-30 02:02:00,81.17,81.2,81.165,81.195,110000000.0
2009-04-30 02:03:00,81.2,81.21,81.19,81.205,47600000.0
2009-04-30 02:04:00,81.21,81.21,81.125,81.15,114200000.0
2009-04-30 02:05:00,81.15,81.155,81.13,81.15,101200000.0
2009-04-30 02:06:00,81.15,81.18,81.15,81.16,126000000.0
2009-04-30 02:07:00,81.16,81.17,81.13,81.13,100400000.0
2009-04-30 02:08:00,81.13,81.15,81.13,81.15,48000000.0
2009-04-30 02:09:00,81.15,81.18,81.14,81.16,170000000.0
2009-04-30 02:10:00,81.16,81.17,81.13,81.17,79000000.0
2009-04-30 02:11:00,81.16,81.235,81.16,81.235,344600000.0
2009-04-30 02:12:00,81.235,81.33,81.235,81.3,200400000.0
2009-04-30 02:13:00,81.3,81.305,81.28,81.29,60800000.0
2009-04-30 02:14:00,81.28,81.29,81.27,81.27,35200000.0
2009-04-30 02:15:00,81.27,81.28,81.26,81.28,73800000.0
2009-04-30 02:16:00,81.27,81.35,81.27,81.34,122400000.0
2009-04-30 02:17:00,81.35,81.355,81.315,81.335,102400000.0
2009-04-30 02:18:00,81.34,81.365,81.31,81.32,128800000.0
2009-04-30 02:19:00,81.315,81.33,81.27,81.28,143000000.0
2009-04-30 02:20:00,81.29,81.345,81.29,81.34,99800000.0
2009-04-30 02:21:00,81.345,81.35,81.32,81.35,86200000.0
2009-04-30 02:22:00,81.355,81.355,81.34,81.35,38400000.0
2009-04-30 02:23:00,81.35,81.355,81.34,81.355,33400000.0
2009-04-30 02:24:00,81.355,81.4,81.34,81.4,146800000.0
2009-04-30 02:25:00,81.395,81.43,81.385,81.43,94600000.0
2009-04-30 02:26:00,81.42,81.43,81.355,81.355,139600000.0
2009-04-30 02:27:00,81.36,81.37,81.34,81.36,97200000.0
2009-04-30 02:28:00,81.36,81.36,81.325,81.34,85200000.0
2009-04-30 02:29:00,81.35,81.35,81.33,81.33,144800000.0
2009-04-30 02:30:00,81.33,81.35,81.3,81.35,204200000.0
2009-04-30 02:31:00,81.35,81.35,81.325,81.345,54000000.0
2009-04-30 02:32:00,81.345,81.345,81.285,81.3,48200000.0
2009-04-30 02:33:00,81.3,81.355,81.285,81.355,39200000.0
2009-04-30 02:34:00,81.365,81.365,81.335,81.345,31800000.0
2009-04-30 02:35:00,81.34,81.37,81.34,81.35,61600000.0
2009-04-30 02:36:00,81.35,81.36,81.35,81.36,7600000.0
2009-04-30 02:37:00,81.36,81.375,81.36,81.375,38200000.0
2009-04-30 02:38:00,81.38,81.385,81.37,81.38,77400000.0
2009-04-30 02:39:00,81.37,81.375,81.355,81.36,42600000.0
2009-04-30 02:40:00,81.37,81.395,81.365,81.395,87000000.0
2009-04-30 02:41:00,81.4,81.485,81.395,81.485,121400000.0
2009-04-30 02:42:00,81.48,81.48,81.45,81.465,79200000.0
2009-04-30 02:43:00,81.455,81.5,81.455,81.49,132600000.0
2009-04-30 02:44:00,81.495,81.5,81.465,81.49,88800000.0
2009-04-30 02:45:00,81.49,81.51,81.48,81.49,208600000.0
2009-04-30 02:46:00,81.5,81.5,81.49,81.5,60400000.0
2009-04-30 02:47:00,81.5,81.51,81.49,81.5,72600000.0
2009-04-30 02:48:00,81.5,81.52,81.495,81.505,78800000.0
2009-04-30 02:49:00,81.51,81.51,81.48,81.49,84800000.0
2009-04-30 02:50:00,81.49,81.5,81.48,81.49,46600000.0
2009-04-30 02:51:00,81.49,81.55,81.49,81.55,135600000.0
2009-04-30 02:52:00,81.55,81.57,81.525,81.525,135400000.0
2009-04-30 02:53:00,81.53,81.54,81.505,81.51,99800000.0
2009-04-30 02:54:00,81.51,81.515,81.47,81.48,142600000.0
2009-04-30 02:55:00,81.48,81.48,81.425,81.45,216400000.0
2009-04-30 02:56:00,81.46,81.47,81.445,81.46,118400000.0
2009-04-30 02:57:00,81.46,81.47,81.435,81.44,129400000.0
2009-04-30 02:58:00,81.44,81.46,81.42,81.43,153000000.0
2009-04-30 02:59:00,81.43,81.44,81.395,81.43,187200000.0
2009-04-30 03:00:00,81.43,81.45,81.42,81.43,118600000.0
2009-04-30 03:01:00,81.43,81.435,81.4,81.4,131600000.0
2009-04-30 03:02:00,81.39,81.42,81.39,81.4,133000000.0
2009-04-30 03:03:00,81.4,81.4,81.365,81.37,89000000.0
2009-04-30 03:04:00,81.37,81.37,81.32,81.325,89800000.0
2009-04-30 03:05:00,81.325,81.335,81.285,81.29,116000000.0
2009-04-30 03:06:00,81.295,81.35,81.295,81.32,131800000.0
2009-04-30 03:07:00,81.33,81.36,81.32,81.33,133800000.0
2009-04-30 03:08:00,81.33,81.37,81.33,81.365,163800000.0
2009-04-30 03:09:00,81.37,81.38,81.34,81.36,119000000.0
2009-04-30 03:10:00,81.355,81.37,81.35,81.36,56400000.0
2009-04-30 03:11:00,81.35,81.36,81.335,81.345,78600000.0
2009-04-30 03:12:00,81.345,81.35,81.34,81.35,49200000.0
2009-04-30 03:13:00,81.35,81.35,81.34,81.34,8600000.0
2009-04-30 03:14:00,81.33,81.355,81.325,81.34,97400000.0
2009-04-30 03:15:00,81.35,81.35,81.34,81.35,47000000.0
2009-04-30 03:16:00,81.345,81.36,81.34,81.36,79000000.0
2009-04-30 03:17:00,81.365,81.38,81.36,81.37,59200000.0
2009-04-30 03:18:00,81.38,81.4,81.375,81.385,58000000.0
2009-04-30 03:19:00,81.385,81.42,81.385,81.41,64000000.0
2009-04-30 03:20:00,81.42,81.42,81.37,81.37,104200000.0
2009-04-30 03:21:00,81.375,81.39,81.375,81.39,21600000.0
2009-04-30 03:22:00,81.385,81.41,81.385,81.41,32200000.0
2009-04-30 03:23:00,81.41,81.45,81.41,81.45,127000000.0
2009-04-30 03:24:00,81.45,81.45,81.435,81.45,75800000.0
2009-04-30 03:25:00,81.445,81.465,81.425,81.465,61000000.0
2009-04-30 03:26:00,81.465,81.47,81.43,81.435,88800000.0
2009-04-30 03:27:00,81.435,81.445,81.43,81.43,49600000.0
2009-04-30 03:28:00,81.42,81.45,81.42,81.44,106400000.0
2009-04-30 03:29:00,81.44,81.47,81.435,81.465,110200000.0
2009-04-30 03:30:00,81.46,81.485,81.445,81.475,80600000.0
2009-04-30 03:31:00,81.475,81.5,81.475,81.495,124600000.0
2009-04-30 03:32:00,81.49,81.51,81.465,81.48,83400000.0
2009-04-30 03:33:00,81.48,81.51,81.48,81.5,75200000.0
2009-04-30 03:34:00,81.505,81.52,81.495,81.51,35200000.0
2009-04-30 03:35:00,81.51,81.51,81.47,81.485,98000000.0
2009-04-30 03:36:00,81.485,81.5,81.465,81.475,49800000.0
2009-04-30 03:37:00,81.47,81.49,81.47,81.48,42800000.0
2009-04-30 03:38:00,81.48,81.49,81.48,81.48,19800000.0
2009-04-30 03:39:00,81.475,81.495,81.47,81.49,68800000.0
2009-04-30 03:40:00,81.485,81.52,81.485,81.5,81200000.0
2009-04-30 03:41:00,81.51,81.51,81.475,81.475,47200000.0
2009-04-30 03:42:00,81.48,81.48,81.45,81.45,72600000.0
2009-04-30 03:43:00,81.455,81.47,81.45,81.46,83200000.0
2009-04-30 03:44:00,81.46,81.46,81.46,81.46,22200000.0
2009-04-30 03:45:00,81.46,81.46,81.43,81.43,26800000.0
2009-04-30 03:46:00,81.44,81.45,81.43,81.44,51600000.0
2009-04-30 03:47:00,81.435,81.45,81.435,81.44,100800000.0
2009-04-30 03:48:00,81.45,81.45,81.45,81.45,3400000.0
2009-04-30 03:49:00,81.455,81.47,81.45,81.46,72600000.0
2009-04-30 03:50:00,81.45,81.46,81.45,81.46,37200000.0
2009-04-30 03:51:00,81.46,81.47,81.45,81.45,71400000.0
2009-04-30 03:52:00,81.45,81.455,81.435,81.45,87800000.0
2009-04-30 03:53:00,81.44,81.44,81.425,81.425,31800000.0
2009-04-30 03:54:00,81.43,81.46,81.43,81.44,43600000.0
2009-04-30 03:55:00,81.435,81.46,81.435,81.46,43400000.0
2009-04-30 03:56:00,81.455,81.475,81.45,81.45,49800000.0
2009-04-30 03:57:00,81.46,81.495,81.46,81.495,64600000.0
2009-04-30 03:58:00,81.495,81.5,81.48,81.48,34600000.0
2009-04-30 03:59:00,81.49,81.49,81.475,81.48,51600000.0
2009-04-30 04:00:00,81.48,81.495,81.455,81.47,118600000.0
2009-04-30 04:01:00,81.47,81.47,81.45,81.45,39200000.0
2009-04-30 04:02:00,81.45,81.46,81.445,81.445,46400000.0
2009-04-30 04:03:00,81.45,81.46,81.43,81.44,57200000.0
2009-04-30 04:04:00,81.45,81.48,81.44,81.47,53800000.0
2009-04-30 04:05:00,81.47,81.47,81.45,81.46,86400000.0
2009-04-30 04:06:00,81.465,81.465,81.45,81.46,32000000.0
2009-04-30 04:07:00,81.46,81.46,81.415,81.42,154200000.0
2009-04-30 04:08:00,81.42,81.42,81.395,81.395,104800000.0
2009-04-30 04:09:00,81.4,81.41,81.39,81.41,72000000.0
2009-04-30 04:10:00,81.405,81.41,81.395,81.4,34900000.0
2009-04-30 04:11:00,81.39,81.39,81.37,81.37,66200000.0
2009-04-30 04:12:00,81.37,81.375,81.33,81.36,84800000.0
2009-04-30 04:13:00,81.36,81.38,81.35,81.38,78200000.0
2009-04-30 04:14:00,81.37,81.38,81.35,81.36,69800000.0
2009-04-30 04:15:00,81.36,81.38,81.33,81.34,88200000.0
2009-04-30 04:16:00,81.325,81.38,81.325,81.375,59200000.0
2009-04-30 04:17:00,81.375,81.38,81.33,81.33,70000000.0
2009-04-30 04:18:00,81.335,81.35,81.31,81.345,78800000.0
2009-04-30 04:19:00,81.35,81.35,81.31,81.32,107400000.0
2009-04-30 04:20:00,81.33,81.36,81.325,81.36,72600000.0
2009-04-30 04:21:00,81.36,81.37,81.34,81.355,83200000.0
2009-04-30 04:22:00,81.35,81.38,81.34,81.37,111400000.0
2009-04-30 04:23:00,81.37,81.415,81.345,81.36,137600000.0
2009-04-30 04:24:00,81.35,81.4,81.35,81.385,122200000.0
2009-04-30 04:25:00,81.385,81.39,81.34,81.36,165800000.0
2009-04-30 04:26:00,81.36,81.36,81.35,81.35,38200000.0
2009-04-30 04:27:00,81.36,81.37,81.35,81.37,43600000.0
2009-04-30 04:28:00,81.37,81.39,81.36,81.39,112800000.0
2009-04-30 04:29:00,81.39,81.4,81.38,81.39,96800000.0
2009-04-30 04:30:00,81.39,81.41,81.39,81.41,30200000.0
2009-04-30 04:31:00,81.42,81.42,81.405,81.415,28600000.0
2009-04-30 04:32:00,81.415,81.415,81.38,81.39,76600000.0
2009-04-30 04:33:00,81.385,81.41,81.385,81.41,69400000.0
2009-04-30 04:34:00,81.415,81.425,81.41,81.41,79200000.0
2009-04-30 04:35:00,81.41,81.41,81.39,81.4,89800000.0
2009-04-30 04:36:00,81.4,81.415,81.395,81.4,42400000.0
2009-04-30 04:37:00,81.395,81.4,81.38,81.395,49600000.0
2009-04-30 04:38:00,81.39,81.39,81.375,81.385,50600000.0
2009-04-30 04:39:00,81.385,81.39,81.385,81.385,3000000.0
2009-04-30 04:40:00,81.39,81.39,81.38,81.38,17800000.0
2009-04-30 04:41:00,81.38,81.38,81.37,81.37,29000000.0
2009-04-30 04:42:00,81.37,81.375,81.365,81.375,18400000.0
2009-04-30 04:43:00,81.375,81.38,81.35,81.35,62800000.0
2009-04-30 04:44:00,81.36,81.38,81.35,81.36,85200000.0
2009-04-30 04:45:00,81.36,81.36,81.325,81.33,96400000.0
2009-04-30 04:46:00,81.335,81.34,81.33,81.33,28400000.0
2009-04-30 04:47:00,81.33,81.36,81.33,81.36,31400000.0
2009-04-30 04:48:00,81.37,81.375,81.355,81.375,78200000.0
2009-04-30 04:49:00,81.365,81.415,81.365,81.41,76800000.0
2009-04-30 04:50:00,81.415,81.42,81.39,81.415,102200000.0
2009-04-30 04:51:00,81.405,81.405,81.34,81.36,76800000.0
2009-04-30 04:52:00,81.38,81.51,81.36,81.5,83400000.0
2009-04-30 04:53:00,81.5,81.525,81.46,81.49,144600000.0
2009-04-30 04:54:00,81.49,81.49,81.48,81.485,137000000.0
2009-04-30 04:55:00,81.485,81.51,81.485,81.485,53200000.0
2009-04-30 04:56:00,81.49,81.53,81.485,81.53,26400000.0
2009-04-30 04:57:00,81.535,81.535,81.505,81.505,43200000.0
2009-04-30 04:58:00,81.505,81.515,81.495,81.5,32400000.0
2009-04-30 04:59:00,81.51,81.525,81.5,81.505,71600000.0
2009-04-30 05:00:00,81.5,81.51,81.495,81.51,38400000.0
2009-04-30 05:01:00,81.51,81.51,81.49,81.49,21600000.0
2009-04-30 05:02:00,81.49,81.5,81.48,81.49,60000000.0
2009-04-30 05:03:00,81.485,81.51,81.485,81.5,78200000.0
2009-04-30 05:04:00,81.505,81.53,81.5,81.52,69000000.0
2009-04-30 05:05:00,81.52,81.53,81.505,81.52,44600000.0
2009-04-30 05:06:00,81.52,81.525,81.5,81.52,56200000.0
2009-04-30 05:07:00,81.515,81.56,81.515,81.56,41100000.0
2009-04-30 05:08:00,81.56,81.56,81.54,81.555,36400000.0
2009-04-30 05:09:00,81.56,81.58,81.56,81.565,49600000.0
2009-04-30 05:10:00,81.565,81.57,81.545,81.545,66200000.0
2009-04-30 05:11:00,81.55,81.56,81.52,81.52,64400000.0
2009-04-30 05:12:00,81.53,81.53,81.505,81.52,49600000.0
2009-04-30 05:13:00,81.52,81.52,81.5,81.5,69000000.0
2009-04-30 05:14:00,81.51,81.51,81.485,81.485,24600000.0
2009-04-30 05:15:00,81.49,81.49,81.47,81.49,84600000.0
2009-04-30 05:16:00,81.49,81.49,81.46,81.47,31200000.0
2009-04-30 05:17:00,81.47,81.47,81.425,81.455,165800000.0
2009-04-30 05:18:00,81.455,81.455,81.41,81.41,80600000.0
2009-04-30 05:19:00,81.41,81.44,81.395,81.44,74800000.0
2009-04-30 05:20:00,81.435,81.49,81.425,81.49,120400000.0
2009-04-30 05:21:00,81.49,81.49,81.46,81.475,57200000.0
2009-04-30 05:22:00,81.48,81.48,81.46,81.465,45400000.0
2009-04-30 05:23:00,81.465,81.48,81.465,81.47,53400000.0
2009-04-30 05:24:00,81.47,81.48,81.46,81.48,21800000.0
2009-04-30 05:25:00,81.475,81.49,81.465,81.465,63400000.0
2009-04-30 05:26:00,81.475,81.535,81.47,81.52,166600000.0
2009-04-30 05:27:00,81.52,81.52,81.49,81.495,57800000.0
2009-04-30 05:28:00,81.5,81.5,81.49,81.495,37400000.0
2009-04-30 05:29:00,81.5,81.51,81.495,81.5,45800000.0
2009-04-30 05:30:00,81.5,81.51,81.5,81.5,83400000.0
2009-04-30 05:31:00,81.5,81.52,81.5,81.52,22400000.0
2009-04-30 05:32:00,81.52,81.54,81.52,81.54,20200000.0
2009-04-30 05:33:00,81.54,81.565,81.535,81.545,114400000.0
2009-04-30 05:34:00,81.54,81.55,81.525,81.54,55000000.0
2009-04-30 05:35:00,81.54,81.56,81.5,81.56,169600000.0
2009-04-30 05:36:00,81.55,81.58,81.545,81.58,91200000.0
2009-04-30 05:37:00,81.58,81.595,81.555,81.58,58000000.0
2009-04-30 05:38:00,81.57,81.59,81.57,81.59,50200000.0
2009-04-30 05:39:00,81.58,81.6,81.53,81.535,96600000.0
2009-04-30 05:40:00,81.53,81.54,81.515,81.53,74600000.0
2009-04-30 05:41:00,81.53,81.54,81.525,81.525,48200000.0
2009-04-30 05:42:00,81.53,81.54,81.48,81.54,69200000.0
2009-04-30 05:43:00,81.55,81.55,81.485,81.49,25200000.0
2009-04-30 05:44:00,81.495,81.51,81.485,81.485,51400000.0
2009-04-30 05:45:00,81.49,81.505,81.475,81.475,268200000.0
2009-04-30 05:46:00,81.48,81.5,81.465,81.465,146800000.0
2009-04-30 05:47:00,81.47,81.51,81.43,81.46,219200000.0
2009-04-30 05:48:00,81.46,81.46,81.43,81.43,117000000.0
2009-04-30 05:49:00,81.43,81.43,81.395,81.43,124800000.0
2009-04-30 05:50:00,81.44,81.44,81.36,81.37,138000000.0
2009-04-30 05:51:00,81.37,81.37,81.355,81.36,76400000.0
2009-04-30 05:52:00,81.36,81.39,81.355,81.38,76000000.0
2009-04-30 05:53:00,81.38,81.38,81.32,81.33,236000000.0
2009-04-30 05:54:00,81.33,81.39,81.31,81.34,169000000.0
2009-04-30 05:55:00,81.335,81.38,81.265,81.3,188000000.0
2009-04-30 05:56:00,81.295,81.365,81.295,81.34,217000000.0
2009-04-30 05:57:00,81.345,81.38,81.345,81.35,171200000.0
2009-04-30 05:58:00,81.34,81.39,81.33,81.345,204200000.0
2009-04-30 05:59:00,81.35,81.35,81.33,81.33,52600000.0
2009-04-30 06:00:00,81.335,81.375,81.3,81.3,135800000.0
2009-04-30 06:01:00,81.3,81.305,81.22,81.22,285200000.0
2009-04-30 06:02:00,81.225,81.25,81.22,81.25,198600000.0
2009-04-30 06:03:00,81.25,81.27,81.18,81.21,305800000.0
2009-04-30 06:04:00,81.205,81.205,81.1,81.14,256200000.0
2009-04-30 06:05:00,81.145,81.145,81.065,81.075,149600000.0
2009-04-30 06:06:00,81.09,81.1,81.04,81.04,133600000.0
2009-04-30 06:07:00,81.035,81.035,80.98,80.995,158000000.0
2009-04-30 06:08:00,81.0,81.095,81.0,81.095,58600000.0
2009-04-30 06:09:00,81.095,81.15,81.09,81.115,122800000.0
2009-04-30 06:10:00,81.12,81.12,81.06,81.065,212800000.0
2009-04-30 06:11:00,81.07,81.085,81.055,81.065,89200000.0
2009-04-30 06:12:00,81.065,81.085,81.06,81.085,45400000.0
2009-04-30 06:13:00,81.1,81.12,81.09,81.11,72600000.0
2009-04-30 06:14:00,81.1,81.1,81.07,81.08,43200000.0
2009-04-30 06:15:00,81.08,81.09,81.06,81.06,109600000.0
2009-04-30 06:16:00,81.06,81.06,81.0,81.04,189200000.0
2009-04-30 06:17:00,81.035,81.07,81.02,81.02,104800000.0
2009-04-30 06:18:00,81.02,81.04,81.02,81.025,177600000.0
2009-04-30 06:19:00,81.02,81.025,81.005,81.02,196000000.0
2009-04-30 06:20:00,81.02,81.04,81.005,81.04,112800000.0
2009-04-30 06:21:00,81.04,81.06,81.02,81.05,235400000.0
2009-04-30 06:22:00,81.05,81.06,81.01,81.04,147200000.0
2009-04-30 06:23:00,81.04,81.05,81.005,81.01,116600000.0
2009-04-30 06:24:00,81.01,81.04,80.99,81.03,193400000.0
2009-04-30 06:25:00,81.025,81.04,81.025,81.03,52400000.0
2009-04-30 06:26:00,81.03,81.04,81.02,81.02,49400000.0
2009-04-30 06:27:00,81.03,81.05,81.005,81.01,95400000.0
2009-04-30 06:28:00,81.01,81.055,81.01,81.055,119000000.0
2009-04-30 06:29:00,81.065,81.08,81.055,81.07,107800000.0
2009-04-30 06:30:00,81.08,81.14,81.08,81.11,119800000.0
2009-04-30 06:31:00,81.11,81.11,81.085,81.11,168200000.0
2009-04-30 06:32:00,81.13,81.155,81.105,81.15,169400000.0
2009-04-30 06:33:00,81.15,81.15,81.13,81.14,140200000.0
2009-04-30 06:34:00,81.14,81.15,81.095,81.11,123400000.0
2009-04-30 06:35:00,81.12,81.12,81.1,81.11,65400000.0
2009-04-30 06:36:00,81.115,81.125,81.1,81.11,104800000.0
2009-04-30 06:37:00,81.12,81.12,81.085,81.09,115800000.0
2009-04-30 06:38:00,81.1,81.195,81.095,81.15,110100000.0
2009-04-30 06:39:00,81.15,81.15,81.1,81.13,106600000.0
2009-04-30 06:40:00,81.13,81.13,81.11,81.12,83400000.0
2009-04-30 06:41:00,81.12,81.155,81.12,81.15,55800000.0
2009-04-30 06:42:00,81.155,81.155,81.11,81.12,94200000.0
2009-04-30 06:43:00,81.115,81.13,81.115,81.12,38400000.0
2009-04-30 06:44:00,81.125,81.14,81.12,81.14,61800000.0
2009-04-30 06:45:00,81.14,81.14,81.14,81.14,4800000.0
2009-04-30 06:46:00,81.13,81.19,81.13,81.175,103600000.0
2009-04-30 06:47:00,81.18,81.2,81.175,81.19,38000000.0
2009-04-30 06:48:00,81.19,81.19,81.17,81.18,75400000.0
2009-04-30 06:49:00,81.19,81.2,81.185,81.185,35000000.0
2009-04-30 06:50:00,81.185,81.19,81.185,81.19,11000000.0
2009-04-30 06:51:00,81.19,81.19,81.185,81.185,2600000.0
2009-04-30 06:52:00,81.175,81.19,81.175,81.185,36000000.0
2009-04-30 06:53:00,81.19,81.19,81.18,81.185,42200000.0
2009-04-30 06:54:00,81.185,81.21,81.18,81.21,61600000.0
2009-04-30 06:55:00,81.205,81.22,81.195,81.215,61200000.0
2009-04-30 06:56:00,81.215,81.27,81.215,81.245,85600000.0
2009-04-30 06:57:00,81.25,81.26,81.23,81.25,123200000.0
2009-04-30 06:58:00,81.25,81.25,81.23,81.24,50600000.0
2009-04-30 06:59:00,81.26,81.28,81.25,81.26,53600000.0
2009-04-30 07:00:00,81.26,81.26,81.245,81.25,57600000.0
2009-04-30 07:01:00,81.25,81.28,81.25,81.28,101000000.0
2009-04-30 07:02:00,81.28,81.28,81.235,81.24,69600000.0
2009-04-30 07:03:00,81.245,81.255,81.24,81.255,24000000.0
2009-04-30 07:04:00,81.26,81.29,81.255,81.275,106000000.0
2009-04-30 07:05:00,81.28,81.28,81.25,81.26,52200000.0
2009-04-30 07:06:00,81.255,81.26,81.22,81.23,54400000.0
2009-04-30 07:07:00,81.23,81.25,81.23,81.24,46800000.0
2009-04-30 07:08:00,81.24,81.24,81.225,81.235,41300000.0
2009-04-30 07:09:00,81.23,81.23,81.17,81.19,170200000.0
2009-04-30 07:10:00,81.18,81.2,81.17,81.17,128800000.0
2009-04-30 07:11:00,81.17,81.18,81.16,81.17,58200000.0
2009-04-30 07:12:00,81.17,81.19,81.17,81.17,61000000.0
2009-04-30 07:13:00,81.175,81.175,81.165,81.17,26800000.0
2009-04-30 07:14:00,81.175,81.175,81.11,81.155,148800000.0
2009-04-30 07:15:00,81.16,81.19,81.125,81.15,180600000.0
2009-04-30 07:16:00,81.15,81.16,81.12,81.12,110800000.0
2009-04-30 07:17:00,81.14,81.17,81.125,81.17,90600000.0
2009-04-30 07:18:00,81.15,81.17,81.13,81.15,109000000.0
2009-04-30 07:19:00,81.155,81.19,81.155,81.17,59800000.0
2009-04-30 07:20:00,81.17,81.18,81.17,81.18,50400000.0
2009-04-30 07:21:00,81.175,81.175,81.145,81.17,88000000.0
2009-04-30 07:22:00,81.17,81.175,81.145,81.165,74600000.0
2009-04-30 07:23:00,81.18,81.185,81.175,81.18,13800000.0
2009-04-30 07:24:00,81.2,81.2,81.185,81.19,16000000.0
2009-04-30 07:25:00,81.195,81.215,81.17,81.215,59600000.0
2009-04-30 07:26:00,81.22,81.255,81.22,81.23,125800000.0
2009-04-30 07:27:00,81.22,81.29,81.22,81.28,107400000.0
2009-04-30 07:28:00,81.275,81.28,81.25,81.265,81400000.0
2009-04-30 07:29:00,81.27,81.27,81.25,81.265,55400000.0
2009-04-30 07:30:00,81.255,81.26,81.235,81.24,70000000.0
2009-04-30 07:31:00,81.23,81.26,81.23,81.24,111000000.0
2009-04-30 07:32:00,81.24,81.24,81.215,81.23,72600000.0
2009-04-30 07:33:00,81.225,81.23,81.215,81.215,13200000.0
2009-04-30 07:34:00,81.215,81.215,81.15,81.185,134800000.0
2009-04-30 07:35:00,81.195,81.2,81.16,81.17,94400000.0
2009-04-30 07:36:00,81.17,81.18,81.11,81.13,110600000.0
2009-04-30 07:37:00,81.13,81.13,81.105,81.105,49200000.0
2009-04-30 07:38:00,81.11,81.11,81.09,81.11,116400000.0
2009-04-30 07:39:00,81.11,81.14,81.11,81.14,38400000.0
2009-04-30 07:40:00,81.135,81.15,81.12,81.14,106800000.0
2009-04-30 07:41:00,81.14,81.14,81.125,81.13,164200000.0
2009-04-30 07:42:00,81.13,81.15,81.125,81.13,69800000.0
2009-04-30 07:43:00,81.14,81.14,81.12,81.13,148000000.0
2009-04-30 07:44:00,81.13,81.13,81.11,81.115,154400000.0
2009-04-30 07:45:00,81.115,81.145,81.11,81.145,57200000.0
2009-04-30 07:46:00,81.135,81.155,81.135,81.155,36400000.0
2009-04-30 07:47:00,81.15,81.16,81.135,81.15,67000000.0
2009-04-30 07:48:00,81.15,81.16,81.13,81.145,63800000.0
2009-04-30 07:49:00,81.165,81.17,81.14,81.17,78400000.0
2009-04-30 07:50:00,81.17,81.21,81.17,81.2,94400000.0
2009-04-30 07:51:00,81.2,81.23,81.195,81.215,80200000.0
2009-04-30 07:52:00,81.215,81.26,81.215,81.25,134000000.0
2009-04-30 07:53:00,81.245,81.27,81.245,81.25,85800000.0
2009-04-30 07:54:00,81.25,81.3,81.24,81.3,111800000.0
2009-04-30 07:55:00,81.295,81.315,81.295,81.305,93200000.0
2009-04-30 07:56:00,81.31,81.31,81.29,81.295,61000000.0
2009-04-30 07:57:00,81.3,81.31,81.3,81.3,32600000.0
2009-04-30 07:58:00,81.31,81.33,81.305,81.325,56400000.0
2009-04-30 07:59:00,81.34,81.36,81.33,81.34,132600000.0
2009-04-30 08:00:00,81.335,81.34,81.275,81.31,161600000.0
2009-04-30 08:01:00,81.31,81.32,81.295,81.315,84200000.0
2009-04-30 08:02:00,81.32,81.325,81.29,81.315,216399999.0
2009-04-30 08:03:00,81.32,81.32,81.28,81.285,69800000.0
2009-04-30 08:04:00,81.275,81.29,81.265,81.275,111200000.0
2009-04-30 08:05:00,81.275,81.29,81.27,81.28,80400000.0
2009-04-30 08:06:00,81.28,81.295,81.28,81.295,71400000.0
2009-04-30 08:07:00,81.295,81.35,81.295,81.335,185600000.0
2009-04-30 08:08:00,81.335,81.37,81.335,81.365,112200000.0
2009-04-30 08:09:00,81.36,81.4,81.355,81.395,164800000.0
2009-04-30 08:10:00,81.4,81.4,81.365,81.365,77600000.0
2009-04-30 08:11:00,81.365,81.4,81.365,81.4,103200000.0
2009-04-30 08:12:00,81.405,81.49,81.405,81.445,203800000.0
2009-04-30 08:13:00,81.45,81.46,81.44,81.445,107200000.0
2009-04-30 08:14:00,81.445,81.46,81.425,81.43,55400000.0
2009-04-30 08:15:00,81.435,81.475,81.435,81.47,159200000.0
2009-04-30 08:16:00,81.46,81.47,81.45,81.47,128400000.0
2009-04-30 08:17:00,81.465,81.48,81.445,81.48,120800000.0
2009-04-30 08:18:00,81.48,81.505,81.475,81.5,137400000.0
2009-04-30 08:19:00,81.495,81.5,81.47,81.48,105600000.0
2009-04-30 08:20:00,81.455,81.48,81.395,81.44,152000000.0
2009-04-30 08:21:00,81.44,81.44,81.43,81.435,77800000.0
2009-04-30 08:22:00,81.44,81.49,81.43,81.45,127600000.0
2009-04-30 08:23:00,81.455,81.455,81.39,81.395,117600000.0
2009-04-30 08:24:00,81.395,81.4,81.385,81.395,120400000.0
2009-04-30 08:25:00,81.395,81.425,81.38,81.415,75600000.0
2009-04-30 08:26:00,81.425,81.47,81.395,81.46,176200000.0
2009-04-30 08:27:00,81.455,81.46,81.34,81.34,97400000.0
2009-04-30 08:28:00,81.355,81.42,81.32,81.37,224000000.0
2009-04-30 08:29:00,81.38,81.435,81.38,81.41,124200000.0
2009-04-30 08:30:00,81.41,81.42,81.38,81.39,47600000.0
2009-04-30 08:31:00,81.39,81.425,81.39,81.4,169800000.0
2009-04-30 08:32:00,81.4,81.405,81.35,81.36,126800000.0
2009-04-30 08:33:00,81.36,81.42,81.36,81.415,169600000.0
2009-04-30 08:34:00,81.415,81.415,81.395,81.4,37600000.0
2009-04-30 08:35:00,81.4,81.41,81.385,81.4,60800000.0
2009-04-30 08:36:00,81.41,81.43,81.395,81.405,37600000.0
2009-04-30 08:37:00,81.4,81.43,81.4,81.41,53000000.0
2009-04-30 08:38:00,81.41,81.41,81.39,81.405,95000000.0
2009-04-30 08:39:00,81.405,81.415,81.395,81.41,50200000.0
2009-04-30 08:40:00,81.41,81.445,81.41,81.445,65600000.0
2009-04-30 08:41:00,81.445,81.5,81.44,81.485,85800000.0
2009-04-30 08:42:00,81.485,81.495,81.44,81.475,189200000.0
2009-04-30 08:43:00,81.475,81.555,81.455,81.5,339600000.0
2009-04-30 08:44:00,81.5,81.595,81.49,81.59,256200000.0
2009-04-30 08:45:00,81.6,81.625,81.585,81.585,139800000.0
2009-04-30 08:46:00,81.585,81.585,81.55,81.58,113400000.0
2009-04-30 08:47:00,81.585,81.59,81.555,81.59,154000000.0
2009-04-30 08:48:00,81.59,81.66,81.585,81.655,88800000.0
2009-04-30 08:49:00,81.65,81.695,81.615,81.68,221500000.0
2009-04-30 08:50:00,81.69,81.72,81.685,81.705,205000000.0
2009-04-30 08:51:00,81.71,81.77,81.66,81.77,328000000.0
2009-04-30 08:52:00,81.77,81.79,81.725,81.74,259000000.0
2009-04-30 08:53:00,81.74,81.795,81.74,81.795,281400000.0
2009-04-30 08:54:00,81.795,81.8,81.755,81.765,337000000.0
2009-04-30 08:55:00,81.765,81.78,81.74,81.77,290400000.0
2009-04-30 08:56:00,81.765,81.82,81.72,81.815,357800000.0
2009-04-30 08:57:00,81.82,81.825,81.79,81.825,275600000.0
2009-04-30 08:58:00,81.825,81.835,81.78,81.785,133600000.0
2009-04-30 08:59:00,81.775,81.8,81.755,81.8,196600000.0
2009-04-30 09:00:00,81.8,81.835,81.765,81.81,625700000.0
2009-04-30 09:01:00,81.81,81.86,81.805,81.86,394600000.0
2009-04-30 09:02:00,81.855,81.875,81.805,81.805,317800000.0
2009-04-30 09:03:00,81.81,81.855,81.81,81.85,205200000.0
2009-04-30 09:04:00,81.845,81.875,81.845,81.87,139400000.0
2009-04-30 09:05:00,81.865,81.88,81.845,81.87,320800000.0
2009-04-30 09:06:00,81.88,81.88,81.835,81.86,219000000.0
2009-04-30 09:07:00,81.86,81.875,81.85,81.865,138000000.0
2009-04-30 09:08:00,81.87,81.89,81.86,81.88,165400000.0
2009-04-30 09:09:00,81.885,81.9,81.86,81.87,128600000.0
2009-04-30 09:10:00,81.87,81.93,81.855,81.92,242200000.0
2009-04-30 09:11:00,81.92,81.94,81.91,81.93,169600000.0
2009-04-30 09:12:00,81.93,81.975,81.93,81.965,275800000.0
2009-04-30 09:13:00,81.965,82.02,81.965,81.99,155200000.0
2009-04-30 09:14:00,81.99,82.02,81.97,82.02,378800000.0
2009-04-30 09:15:00,82.035,82.055,81.99,82.02,288400000.0
2009-04-30 09:16:00,82.02,82.04,82.005,82.005,344800000.0
2009-04-30 09:17:00,82.01,82.05,82.005,82.03,217200000.0
2009-04-30 09:18:00,82.015,82.045,82.015,82.04,164800000.0
2009-04-30 09:19:00,82.04,82.04,81.94,81.945,274000000.0
2009-04-30 09:20:00,81.945,81.95,81.915,81.92,301600000.0
2009-04-30 09:21:00,81.92,81.96,81.895,81.93,323600000.0
2009-04-30 09:22:00,81.93,81.94,81.9,81.935,307200000.0
2009-04-30 09:23:00,81.935,81.94,81.895,81.915,239600000.0
2009-04-30 09:24:00,81.92,81.93,81.91,81.91,174800000.0
2009-04-30 09:25:00,81.91,81.92,81.885,81.885,261000000.0
2009-04-30 09:26:00,81.885,81.91,81.885,81.905,97600000.0
2009-04-30 09:27:00,81.905,81.92,81.89,81.91,227600000.0
2009-04-30 09:28:00,81.91,81.91,81.865,81.875,219600000.0
2009-04-30 09:29:00,81.88,81.905,81.875,81.895,69400000.0
2009-04-30 09:30:00,81.895,81.91,81.89,81.91,245400000.0
2009-04-30 09:31:00,81.91,81.935,81.905,81.93,163200000.0
2009-04-30 09:32:00,81.93,81.95,81.92,81.94,189400000.0
2009-04-30 09:33:00,81.945,81.97,81.945,81.965,191600000.0
2009-04-30 09:34:00,81.97,81.99,81.96,81.985,230600000.0
2009-04-30 09:35:00,81.99,82.005,81.935,81.97,461000000.0
2009-04-30 09:36:00,81.975,82.025,81.97,82.02,381200000.0
2009-04-30 09:37:00,82.015,82.075,82.01,82.035,328400000.0
2009-04-30 09:38:00,82.035,82.08,82.02,82.07,344000000.0
2009-04-30 09:39:00,82.07,82.1,82.055,82.07,333000000.0
2009-04-30 09:40:00,82.07,82.08,82.045,82.055,311000000.0
2009-04-30 09:41:00,82.055,82.06,81.99,81.995,330400000.0
2009-04-30 09:42:00,81.995,82.015,81.985,82.0,299400000.0
2009-04-30 09:43:00,82.0,82.05,81.98,82.035,283800000.0
2009-04-30 09:44:00,82.035,82.06,82.035,82.045,258800000.0
2009-04-30 09:45:00,82.05,82.05,82.0,82.03,258600000.0
2009-04-30 09:46:00,82.035,82.055,82.025,82.055,205600000.0
2009-04-30 09:47:00,82.055,82.11,82.05,82.1,223800000.0
2009-04-30 09:48:00,82.12,82.16,82.095,82.155,294800000.0
2009-04-30 09:49:00,82.15,82.17,82.13,82.135,228800000.0
2009-04-30 09:50:00,82.14,82.16,82.115,82.12,212400000.0
2009-04-30 09:51:00,82.13,82.16,82.11,82.145,308600000.0
2009-04-30 09:52:00,82.145,82.21,82.145,82.17,367800000.0
2009-04-30 09:53:00,82.17,82.19,82.165,82.175,183800000.0
2009-04-30 09:54:00,82.19,82.23,82.185,82.195,258600000.0
2009-04-30 09:55:00,82.195,82.2,82.155,82.155,134000000.0
2009-04-30 09:56:00,82.155,82.175,82.145,82.15,208000000.0
2009-04-30 09:57:00,82.155,82.205,82.15,82.19,228000000.0
2009-04-30 09:58:00,82.19,82.22,82.19,82.215,276600000.0
2009-04-30 09:59:00,82.22,82.24,82.205,82.215,374800000.0
2009-04-30 10:00:00,82.215,82.24,82.18,82.19,244400000.0
2009-04-30 10:01:00,82.185,82.225,82.17,82.225,193600000.0
2009-04-30 10:02:00,82.225,82.27,82.215,82.255,237000000.0
2009-04-30 10:03:00,82.265,82.27,82.235,82.25,155400000.0
2009-04-30 10:04:00,82.24,82.29,82.235,82.255,325000000.0
2009-04-30 10:05:00,82.265,82.275,82.245,82.255,309200000.0
2009-04-30 10:06:00,82.255,82.29,82.24,82.255,293600000.0
2009-04-30 10:07:00,82.255,82.27,82.25,82.25,172600000.0
2009-04-30 10:08:00,82.255,82.26,82.22,82.22,195600000.0
2009-04-30 10:09:00,82.23,82.235,82.19,82.225,168800000.0
2009-04-30 10:10:00,82.225,82.225,82.14,82.145,249000000.0
2009-04-30 10:11:00,82.145,82.15,82.09,82.09,268200000.0
2009-04-30 10:12:00,82.09,82.09,82.035,82.035,331600000.0
2009-04-30 10:13:00,82.035,82.045,82.0,82.04,417600000.0
2009-04-30 10:14:00,82.04,82.045,81.99,82.035,357800000.0
2009-04-30 10:15:00,82.03,82.1,82.03,82.07,355800000.0
2009-04-30 10:16:00,82.07,82.09,82.04,82.09,327400000.0
2009-04-30 10:17:00,82.09,82.095,82.085,82.085,170800000.0
2009-04-30 10:18:00,82.09,82.13,82.085,82.12,302600000.0
2009-04-30 10:19:00,82.12,82.125,82.08,82.08,226200000.0
2009-04-30 10:20:00,82.08,82.105,82.08,82.095,156800000.0
2009-04-30 10:21:00,82.1,82.15,82.075,82.075,230600000.0
2009-04-30 10:22:00,82.08,82.08,82.045,82.07,168400001.0
2009-04-30 10:23:00,82.075,82.17,82.065,82.17,300400000.0
2009-04-30 10:24:00,82.17,82.19,82.17,82.185,131800000.0
2009-04-30 10:25:00,82.19,82.21,82.185,82.21,102600000.0
2009-04-30 10:26:00,82.21,82.24,82.175,82.2,384200000.0
2009-04-30 10:27:00,82.205,82.21,82.15,82.17,351600000.0
2009-04-30 10:28:00,82.17,82.175,82.15,82.175,309400000.0
2009-04-30 10:29:00,82.175,82.19,82.155,82.175,212000000.0
2009-04-30 10:30:00,82.175,82.22,82.165,82.185,270800000.0
2009-04-30 10:31:00,82.19,82.24,82.19,82.24,276400000.0
2009-04-30 10:32:00,82.245,82.25,82.19,82.195,232400000.0
2009-04-30 10:33:00,82.195,82.2,82.16,82.16,145600000.0
2009-04-30 10:34:00,82.15,82.15,82.065,82.085,328800000.0
2009-04-30 10:35:00,82.08,82.12,82.07,82.105,245800000.0
2009-04-30 10:36:00,82.11,82.175,82.105,82.105,326200000.0
2009-04-30 10:37:00,82.11,82.135,82.105,82.13,210800000.0
2009-04-30 10:38:00,82.13,82.14,82.125,82.14,105200000.0
2009-04-30 10:39:00,82.135,82.15,82.08,82.11,316600000.0
2009-04-30 10:40:00,82.11,82.22,82.11,82.16,330800000.0
2009-04-30 10:41:00,82.16,82.25,82.135,82.25,347800000.0
2009-04-30 10:42:00,82.25,82.26,82.195,82.215,272200000.0
2009-04-30 10:43:00,82.22,82.245,82.195,82.215,247000000.0
2009-04-30 10:44:00,82.22,82.225,82.2,82.22,129400000.0
2009-04-30 10:45:00,82.225,82.34,82.225,82.34,279200000.0
2009-04-30 10:46:00,82.34,82.35,82.26,82.28,410200001.0
2009-04-30 10:47:00,82.285,82.3,82.245,82.27,455800000.0
2009-04-30 10:48:00,82.265,82.28,82.24,82.25,401400000.0
2009-04-30 10:49:00,82.255,82.28,82.24,82.25,301200000.0
2009-04-30 10:50:00,82.255,82.255,82.18,82.18,240400000.0
2009-04-30 10:51:00,82.18,82.22,82.165,82.17,277200000.0
2009-04-30 10:52:00,82.17,82.245,82.165,82.24,238800000.0
2009-04-30 10:53:00,82.24,82.26,82.215,82.225,352400001.0
2009-04-30 10:54:00,82.225,82.25,82.175,82.23,405800000.0
2009-04-30 10:55:00,82.235,82.27,82.19,82.19,405600000.0
2009-04-30 10:56:00,82.147,82.183,82.145,82.165,168600000.0
2009-04-30 10:57:00,82.165,82.215,82.155,82.21,168600000.0
2009-04-30 10:58:00,82.205,82.215,82.15,82.19,342000000.0
2009-04-30 10:59:00,82.19,82.225,82.16,82.17,361000000.0
2009-04-30 11:00:00,82.165,82.19,82.12,82.12,448000000.0
2009-04-30 11:01:00,82.12,82.13,82.075,82.095,412200000.0
2009-04-30 11:02:00,82.095,82.17,82.04,82.04,564800000.0
2009-04-30 11:03:00,82.04,82.06,81.985,82.01,514400000.0
2009-04-30 11:04:00,82.015,82.04,81.955,82.01,349900000.0
2009-04-30 11:05:00,81.99,82.03,81.96,81.97,470200000.0
2009-04-30 11:06:00,81.975,82.07,81.95,82.055,479000000.0
2009-04-30 11:07:00,82.06,82.07,82.015,82.015,288400000.0
2009-04-30 11:08:00,82.015,82.015,81.92,81.935,335800000.0
2009-04-30 11:09:00,81.94,82.02,81.935,81.995,367200000.0
2009-04-30 11:10:00,81.99,82.115,81.99,82.1,311000000.0
2009-04-30 11:11:00,82.095,82.1,82.055,82.07,387200000.0
2009-04-30 11:12:00,82.07,82.08,82.0,82.005,325600000.0
2009-04-30 11:13:00,81.99,82.05,81.99,82.015,227000000.0
2009-04-30 11:14:00,82.015,82.045,81.995,82.01,312000000.0
2009-04-30 11:15:00,82.01,82.01,81.99,82.0,219400000.0
2009-04-30 11:16:00,81.995,82.08,81.985,82.055,304800000.0
2009-04-30 11:17:00,82.055,82.155,82.05,82.14,299400000.0
2009-04-30 11:18:00,82.13,82.165,82.12,82.13,259400000.0
2009-04-30 11:19:00,82.11,82.12,82.07,82.07,341600000.0
2009-04-30 11:20:00,82.07,82.16,82.07,82.14,333600000.0
2009-04-30 11:21:00,82.145,82.17,82.09,82.11,238400000.0
2009-04-30 11:22:00,82.095,82.1,82.055,82.055,240400000.0
2009-04-30 11:23:00,82.06,82.12,82.05,82.095,353200000.0
2009-04-30 11:24:00,82.095,82.14,82.09,82.125,280400000.0
2009-04-30 11:25:00,82.13,82.15,82.105,82.125,366600000.0
2009-04-30 11:26:00,82.13,82.13,82.085,82.105,144800000.0
2009-04-30 11:27:00,82.105,82.13,82.095,82.13,157600000.0
2009-04-30 11:28:00,82.12,82.17,82.115,82.15,226000000.0
2009-04-30 11:29:00,82.15,82.15,82.095,82.095,319000000.0
2009-04-30 11:30:00,82.095,82.12,82.09,82.105,245200000.0
2009-04-30 11:31:00,82.105,82.12,82.1,82.115,142000000.0
2009-04-30 11:32:00,82.115,82.125,82.095,82.1,133800000.0
2009-04-30 11:33:00,82.1,82.135,82.1,82.105,264200001.0
2009-04-30 11:34:00,82.105,82.12,82.02,82.02,346600000.0
2009-04-30 11:35:00,82.03,82.08,82.015,82.08,265400000.0
2009-04-30 11:36:00,82.08,82.12,82.065,82.085,480800000.0
2009-04-30 11:37:00,82.09,82.1,82.03,82.03,283000000.0
2009-04-30 11:38:00,82.04,82.15,82.02,82.11,354000000.0
2009-04-30 11:39:00,82.105,82.18,82.105,82.165,248400000.0
2009-04-30 11:40:00,82.17,82.18,82.09,82.09,404400000.0
2009-04-30 11:41:00,82.1,82.18,82.09,82.15,370400000.0
2009-04-30 11:42:00,82.15,82.17,82.14,82.145,298400000.0
2009-04-30 11:43:00,82.15,82.155,82.1,82.12,282600000.0
2009-04-30 11:44:00,82.135,82.155,82.12,82.13,206800000.0
2009-04-30 11:45:00,82.13,82.13,82.075,82.09,171200000.0
2009-04-30 11:46:00,82.09,82.14,82.09,82.1,322600000.0
2009-04-30 11:47:00,82.105,82.12,82.095,82.12,152600000.0
2009-04-30 11:48:00,82.12,82.19,82.12,82.155,333800000.0
2009-04-30 11:49:00,82.155,82.18,82.115,82.135,345000000.0
2009-04-30 11:50:00,82.135,82.18,82.11,82.18,209800000.0
2009-04-30 11:51:00,82.185,82.22,82.165,82.2,252400000.0
2009-04-30 11:52:00,82.195,82.23,82.195,82.215,221800000.0
2009-04-30 11:53:00,82.21,82.26,82.19,82.235,466600000.0
2009-04-30 11:54:00,82.245,82.33,82.245,82.29,353200000.0
2009-04-30 11:55:00,82.285,82.29,82.225,82.255,311000000.0
2009-04-30 11:56:00,82.255,82.26,82.215,82.24,174400000.0
2009-04-30 11:57:00,82.24,82.24,82.165,82.165,231200000.0
2009-04-30 11:58:00,82.16,82.24,82.16,82.22,361000000.0
2009-04-30 11:59:00,82.225,82.25,82.215,82.225,362200001.0
2009-04-30 12:00:00,82.23,82.24,82.22,82.23,195800000.0
2009-04-30 12:01:00,82.235,82.31,82.235,82.28,283000000.0
2009-04-30 12:02:00,82.27,82.38,82.27,82.37,301400000.0
2009-04-30 12:03:00,82.365,82.39,82.355,82.38,325400000.0
2009-04-30 12:04:00,82.385,82.41,82.38,82.38,325800000.0
2009-04-30 12:05:00,82.38,82.43,82.38,82.43,352800000.0
2009-04-30 12:06:00,82.43,82.5,82.425,82.49,299100000.0
2009-04-30 12:07:00,82.49,82.51,82.465,82.495,383600000.0
2009-04-30 12:08:00,82.495,82.525,82.49,82.525,381800000.0
2009-04-30 12:09:00,82.535,82.535,82.5,82.52,402000000.0
2009-04-30 12:10:00,82.52,82.58,82.515,82.57,279400000.0
2009-04-30 12:11:00,82.57,82.59,82.54,82.58,251000000.0
2009-04-30 12:12:00,82.58,82.605,82.555,82.575,284600000.0
2009-04-30 12:13:00,82.575,82.63,82.575,82.63,327800000.0
2009-04-30 12:14:00,82.625,82.67,82.585,82.59,415800000.0
2009-04-30 12:15:00,82.59,82.72,82.565,82.69,484600000.0
2009-04-30 12:16:00,82.7,82.815,82.68,82.805,282400000.0
2009-04-30 12:17:00,82.81,82.81,82.72,82.72,357000000.0
2009-04-30 12:18:00,82.71,82.725,82.685,82.69,333800000.0
2009-04-30 12:19:00,82.675,82.7,82.665,82.68,431200000.0
2009-04-30 12:20:00,82.685,82.69,82.625,82.625,324400000.0
2009-04-30 12:21:00,82.63,82.66,82.59,82.59,319600000.0
2009-04-30 12:22:00,82.59,82.6,82.54,82.54,352200000.0
2009-04-30 12:23:00,82.545,82.57,82.47,82.47,309500000.0
2009-04-30 12:24:00,82.475,82.48,82.385,82.39,402200000.0
2009-04-30 12:25:00,82.4,82.46,82.39,82.445,407800000.0
2009-04-30 12:26:00,82.44,82.47,82.435,82.455,319200000.0
2009-04-30 12:27:00,82.455,82.48,82.445,82.47,393600000.0
2009-04-30 12:28:00,82.47,82.48,82.4,82.42,421800000.0
2009-04-30 12:29:00,82.43,82.5,82.42,82.47,467400000.0
2009-04-30 12:30:00,82.47,82.475,82.425,82.455,453600001.0
2009-04-30 12:31:00,82.455,82.495,82.43,82.455,279800000.0
2009-04-30 12:32:00,82.455,82.48,82.42,82.46,163400001.0
2009-04-30 12:33:00,82.41,82.44,82.365,82.4,275600000.0
2009-04-30 12:34:00,82.4,82.415,82.395,82.4,161400000.0
2009-04-30 12:35:00,82.385,82.39,82.27,82.3,418600000.0
2009-04-30 12:36:00,82.29,82.33,82.29,82.325,243800000.0
2009-04-30 12:37:00,82.34,82.41,82.34,82.405,429600000.0
2009-04-30 12:38:00,82.41,82.415,82.345,82.385,418400000.0
2009-04-30 12:39:00,82.39,82.39,82.345,82.365,288000000.0
2009-04-30 12:40:00,82.375,82.41,82.37,82.39,220200000.0
2009-04-30 12:41:00,82.39,82.44,82.39,82.41,181200000.0
2009-04-30 12:42:00,82.405,82.51,82.4,82.505,193200000.0
2009-04-30 12:43:00,82.49,82.5,82.455,82.475,287000000.0
2009-04-30 12:44:00,82.465,82.51,82.465,82.49,235400000.0
2009-04-30 12:45:00,82.49,82.5,82.44,82.44,278800000.0
2009-04-30 12:46:00,82.44,82.44,82.405,82.41,186600000.0
2009-04-30 12:47:00,82.41,82.44,82.4,82.415,202800000.0
2009-04-30 12:48:00,82.415,82.42,82.395,82.395,228800000.0
2009-04-30 12:49:00,82.395,82.4,82.36,82.36,198800000.0
2009-04-30 12:50:00,82.36,82.37,82.28,82.3,563200000.0
2009-04-30 12:51:00,82.3,82.32,82.265,82.29,409600000.0
2009-04-30 12:52:00,82.285,82.295,82.27,82.295,302400000.0
2009-04-30 12:53:00,82.295,82.34,82.28,82.33,199400001.0
2009-04-30 12:54:00,82.33,82.4,82.295,82.375,453000000.0
2009-04-30 12:55:00,82.375,82.41,82.35,82.355,319800000.0
2009-04-30 12:56:00,82.355,82.4,82.355,82.39,218800000.0
2009-04-30 12:57:00,82.385,82.435,82.385,82.415,319400000.0
2009-04-30 12:58:00,82.41,82.425,82.355,82.36,313800000.0
2009-04-30 12:59:00,82.36,82.4,82.335,82.365,379800000.0
2009-04-30 13:00:00,82.365,82.37,82.335,82.355,308000000.0
2009-04-30 13:01:00,82.36,82.405,82.355,82.39,197400000.0
2009-04-30 13:02:00,82.4,82.42,82.365,82.39,285400000.0
2009-04-30 13:03:00,82.39,82.39,82.325,82.325,214200000.0
2009-04-30 13:04:00,82.33,82.34,82.3,82.3,232200000.0
2009-04-30 13:05:00,82.305,82.31,82.245,82.245,201800000.0
2009-04-30 13:06:00,82.25,82.31,82.235,82.305,331000000.0
2009-04-30 13:07:00,82.31,82.345,82.31,82.335,289000000.0
2009-04-30 13:08:00,82.34,82.35,82.31,82.31,123400000.0
2009-04-30 13:09:00,82.31,82.31,82.245,82.26,199400000.0
2009-04-30 13:10:00,82.26,82.32,82.24,82.31,228600000.0
2009-04-30 13:11:00,82.31,82.34,82.285,82.335,278000000.0
2009-04-30 13:12:00,82.33,82.34,82.27,82.28,223800000.0
2009-04-30 13:13:00,82.28,82.28,82.245,82.245,139000000.0
2009-04-30 13:14:00,82.245,82.32,82.245,82.32,193400000.0
2009-04-30 13:15:00,82.31,82.34,82.31,82.335,87800000.0
2009-04-30 13:16:00,82.34,82.37,82.33,82.35,138200000.0
2009-04-30 13:17:00,82.35,82.355,82.315,82.32,143400000.0
2009-04-30 13:18:00,82.315,82.33,82.305,82.31,121200000.0
2009-04-30 13:19:00,82.3,82.385,82.295,82.35,128600000.0
2009-04-30 13:20:00,82.35,82.4,82.35,82.4,155200000.0
2009-04-30 13:21:00,82.4,82.49,82.4,82.49,285400000.0
2009-04-30 13:22:00,82.49,82.52,82.475,82.5,248600000.0
2009-04-30 13:23:00,82.5,82.53,82.48,82.5,209000000.0
2009-04-30 13:24:00,82.505,82.505,82.48,82.49,110600000.0
2009-04-30 13:25:00,82.495,82.5,82.48,82.495,161800000.0
2009-04-30 13:26:00,82.505,82.515,82.475,82.5,198400000.0
2009-04-30 13:27:00,82.5,82.5,82.435,82.445,179400000.0
2009-04-30 13:28:00,82.445,82.49,82.445,82.46,253200000.0
2009-04-30 13:29:00,82.47,82.5,82.46,82.475,241800000.0
2009-04-30 13:30:00,82.475,82.55,82.475,82.53,253400000.0
2009-04-30 13:31:00,82.525,82.59,82.525,82.575,208400000.0
2009-04-30 13:32:00,82.575,82.58,82.555,82.555,212200000.0
2009-04-30 13:33:00,82.56,82.56,82.53,82.56,125200000.0
2009-04-30 13:34:00,82.56,82.61,82.545,82.57,225400000.0
2009-04-30 13:35:00,82.57,82.575,82.56,82.565,172400000.0
2009-04-30 13:36:00,82.57,82.58,82.53,82.535,139500000.0
2009-04-30 13:37:00,82.535,82.535,82.495,82.5,250100000.0
2009-04-30 13:38:00,82.49,82.5,82.475,82.495,146600000.0
2009-04-30 13:39:00,82.5,82.57,82.5,82.56,241600000.0
2009-04-30 13:40:00,82.56,82.565,82.515,82.525,153600000.0
2009-04-30 13:41:00,82.525,82.645,82.495,82.64,333000000.0
2009-04-30 13:42:00,82.64,82.66,82.605,82.615,250200000.0
2009-04-30 13:43:00,82.63,82.66,82.625,82.645,190800000.0
2009-04-30 13:44:00,82.65,82.66,82.625,82.66,165000000.0
2009-04-30 13:45:00,82.645,82.665,82.595,82.63,308200000.0
2009-04-30 13:46:00,82.64,82.64,82.58,82.6,185600000.0
2009-04-30 13:47:00,82.6,82.65,82.6,82.645,205400000.0
2009-04-30 13:48:00,82.645,82.68,82.62,82.66,116400000.0
2009-04-30 13:49:00,82.665,82.665,82.62,82.63,157000000.0
2009-04-30 13:50:00,82.62,82.62,82.57,82.575,190200000.0
2009-04-30 13:51:00,82.575,82.645,82.54,82.62,286400000.0
2009-04-30 13:52:00,82.615,82.625,82.605,82.61,166800000.0
2009-04-30 13:53:00,82.62,82.66,82.6,82.64,292200000.0
2009-04-30 13:54:00,82.64,82.69,82.62,82.685,77600000.0
2009-04-30 13:55:00,82.685,82.745,82.685,82.73,54200000.0
2009-04-30 13:56:00,82.73,82.73,82.7,82.7,31000000.0
2009-04-30 13:57:00,82.7,82.755,82.7,82.735,122400000.0
2009-04-30 13:58:00,82.72,82.755,82.705,82.75,137000000.0
2009-04-30 13:59:00,82.75,82.76,82.7,82.7,171000000.0
2009-04-30 14:00:00,82.695,82.7,82.6,82.6,165600000.0
2009-04-30 14:01:00,82.6,82.6,82.57,82.575,245800000.0
2009-04-30 14:02:00,82.57,82.57,82.495,82.495,190200000.0
2009-04-30 14:03:00,82.495,82.52,82.42,82.42,173400000.0
2009-04-30 14:04:00,82.415,82.42,82.38,82.395,179400000.0
2009-04-30 14:05:00,82.4,82.41,82.375,82.39,225400000.0
2009-04-30 14:06:00,82.39,82.445,82.39,82.445,105000000.0
2009-04-30 14:07:00,82.44,82.485,82.44,82.46,181200000.0
2009-04-30 14:08:00,82.45,82.45,82.4,82.445,128800000.0
2009-04-30 14:09:00,82.445,82.45,82.44,82.45,41800000.0
2009-04-30 14:10:00,82.45,82.465,82.435,82.455,89200000.0
2009-04-30 14:11:00,82.45,82.505,82.445,82.5,50000000.0
2009-04-30 14:12:00,82.5,82.5,82.485,82.495,48200000.0
2009-04-30 14:13:00,82.495,82.5,82.47,82.48,140000000.0
2009-04-30 14:14:00,82.485,82.54,82.48,82.54,142000000.0
2009-04-30 14:15:00,82.56,82.56,82.515,82.55,206800000.0
2009-04-30 14:16:00,82.545,82.56,82.54,82.56,102600000.0
2009-04-30 14:17:00,82.56,82.57,82.54,82.54,192400000.0
2009-04-30 14:18:00,82.55,82.57,82.53,82.57,169400000.0
2009-04-30 14:19:00,82.56,82.57,82.545,82.545,129400000.0
2009-04-30 14:20:00,82.545,82.55,82.47,82.49,205000000.0
2009-04-30 14:21:00,82.48,82.49,82.415,82.43,308600000.0
2009-04-30 14:22:00,82.43,82.485,82.415,82.48,158000000.0
2009-04-30 14:23:00,82.48,82.49,82.47,82.48,76200000.0
2009-04-30 14:24:00,82.48,82.49,82.44,82.47,120800000.0
2009-04-30 14:25:00,82.47,82.475,82.43,82.45,258000000.0
2009-04-30 14:26:00,82.45,82.46,82.435,82.44,243800000.0
2009-04-30 14:27:00,82.43,82.485,82.43,82.475,170000000.0
2009-04-30 14:28:00,82.48,82.51,82.455,82.475,205800000.0
2009-04-30 14:29:00,82.475,82.49,82.405,82.43,234000000.0
2009-04-30 14:30:00,82.395,82.515,82.375,82.44,308000000.0
2009-04-30 14:31:00,82.43,82.47,82.415,82.44,189200000.0
2009-04-30 14:32:00,82.435,82.47,82.425,82.45,248700000.0
2009-04-30 14:33:00,82.45,82.535,82.44,82.475,217000000.0
2009-04-30 14:34:00,82.475,82.475,82.41,82.435,158600000.0
2009-04-30 14:35:00,82.435,82.485,82.43,82.475,207200000.0
2009-04-30 14:36:00,82.48,82.545,82.475,82.525,145400000.0
2009-04-30 14:37:00,82.53,82.53,82.39,82.39,203400000.0
2009-04-30 14:38:00,82.4,82.43,82.36,82.385,308000000.0
2009-04-30 14:39:00,82.375,82.48,82.375,82.48,321000000.0
2009-04-30 14:40:00,82.495,82.59,82.495,82.525,287200000.0
2009-04-30 14:41:00,82.525,82.56,82.52,82.54,254800000.0
2009-04-30 14:42:00,82.55,82.55,82.47,82.485,205600000.0
2009-04-30 14:43:00,82.49,82.52,82.49,82.52,262200000.0
2009-04-30 14:44:00,82.495,82.53,82.47,82.48,254000000.0
2009-04-30 14:45:00,82.48,82.48,82.44,82.44,213400000.0
2009-04-30 14:46:00,82.44,82.45,82.415,82.435,204800000.0
2009-04-30 14:47:00,82.435,82.44,82.415,82.425,201000000.0
2009-04-30 14:48:00,82.43,82.44,82.42,82.43,219200000.0
2009-04-30 14:49:00,82.43,82.44,82.4,82.41,277800000.0
2009-04-30 14:50:00,82.41,82.5,82.41,82.48,273600000.0
2009-04-30 14:51:00,82.48,82.48,82.42,82.45,283600000.0
2009-04-30 14:52:00,82.445,82.5,82.445,82.5,129800000.0
2009-04-30 14:53:00,82.5,82.61,82.495,82.59,210800000.0
2009-04-30 14:54:00,82.59,82.66,82.555,82.61,394600000.0
2009-04-30 14:55:00,82.61,82.62,82.59,82.615,362600000.0
2009-04-30 14:56:00,82.615,82.615,82.565,82.57,274500000.0
2009-04-30 14:57:00,82.56,82.6,82.545,82.555,344400000.0
2009-04-30 14:58:00,82.56,82.56,82.52,82.555,268000000.0
2009-04-30 14:59:00,82.55,82.56,82.46,82.465,342600000.0
2009-04-30 15:00:00,82.455,82.525,82.45,82.495,352200000.0
2009-04-30 15:01:00,82.495,82.515,82.49,82.5,218800000.0
2009-04-30 15:02:00,82.5,82.51,82.465,82.485,322400000.0
2009-04-30 15:03:00,82.485,82.49,82.445,82.46,254600000.0
2009-04-30 15:04:00,82.46,82.46,82.415,82.42,413600000.0
2009-04-30 15:05:00,82.42,82.48,82.42,82.46,361400000.0
2009-04-30 15:06:00,82.47,82.48,82.45,82.47,291400000.0
2009-04-30 15:07:00,82.47,82.5,82.42,82.43,351600000.0
2009-04-30 15:08:00,82.425,82.435,82.35,82.355,489000000.0
2009-04-30 15:09:00,82.355,82.4,82.33,82.375,510000000.0
2009-04-30 15:10:00,82.38,82.44,82.375,82.395,371200000.0
2009-04-30 15:11:00,82.4,82.405,82.345,82.36,359600000.0
2009-04-30 15:12:00,82.345,82.36,82.335,82.34,304800000.0
2009-04-30 15:13:00,82.35,82.365,82.31,82.355,358400000.0
2009-04-30 15:14:00,82.36,82.38,82.345,82.365,283800000.0
2009-04-30 15:15:00,82.365,82.385,82.33,82.345,431800000.0
2009-04-30 15:16:00,82.345,82.36,82.295,82.3,407000000.0
2009-04-30 15:17:00,82.29,82.34,82.285,82.32,391600000.0
2009-04-30 15:18:00,82.32,82.325,82.305,82.315,236600000.0
2009-04-30 15:19:00,82.32,82.32,82.285,82.295,277000000.0
2009-04-30 15:20:00,82.295,82.31,82.29,82.305,220800000.0
2009-04-30 15:21:00,82.305,82.34,82.3,82.34,184000000.0
2009-04-30 15:22:00,82.34,82.39,82.34,82.39,238200000.0
2009-04-30 15:23:00,82.4,82.44,82.39,82.415,270800000.0
2009-04-30 15:24:00,82.415,82.48,82.395,82.47,417600000.0
2009-04-30 15:25:00,82.47,82.5,82.46,82.485,308000000.0
2009-04-30 15:26:00,82.485,82.5,82.455,82.46,243200000.0
2009-04-30 15:27:00,82.46,82.47,82.44,82.455,206600000.0
2009-04-30 15:28:00,82.47,82.49,82.46,82.47,215400000.0
2009-04-30 15:29:00,82.465,82.48,82.445,82.475,305200000.0
2009-04-30 15:30:00,82.47,82.48,82.415,82.415,312200000.0
2009-04-30 15:31:00,82.415,82.42,82.35,82.35,195600000.0
2009-04-30 15:32:00,82.35,82.37,82.33,82.34,278200000.0
2009-04-30 15:33:00,82.35,82.38,82.335,82.345,214400000.0
2009-04-30 15:34:00,82.35,82.355,82.285,82.32,166800000.0
2009-04-30 15:35:00,82.305,82.38,82.305,82.375,357800000.0
2009-04-30 15:36:00,82.375,82.375,82.275,82.3,450800000.0
2009-04-30 15:37:00,82.3,82.34,82.285,82.33,293000000.0
2009-04-30 15:38:00,82.325,82.37,82.3,82.36,331000000.0
2009-04-30 15:39:00,82.365,82.45,82.36,82.435,398400000.0
2009-04-30 15:40:00,82.435,82.455,82.4,82.415,317400000.0
2009-04-30 15:41:00,82.415,82.425,82.39,82.415,356200000.0
2009-04-30 15:42:00,82.415,82.58,82.415,82.58,390000000.0
2009-04-30 15:43:00,82.565,82.61,82.565,82.58,499600000.0
2009-04-30 15:44:00,82.58,82.6,82.535,82.54,426400000.0
2009-04-30 15:45:00,82.545,82.555,82.495,82.5,353200000.0
2009-04-30 15:46:00,82.495,82.51,82.41,82.415,396400000.0
2009-04-30 15:47:00,82.415,82.45,82.405,82.415,399000000.0
2009-04-30 15:48:00,82.42,82.42,82.37,82.4,327600000.0
2009-04-30 15:49:00,82.4,82.4,82.305,82.33,304400000.0
2009-04-30 15:50:00,82.325,82.33,82.285,82.3,195400000.0
2009-04-30 15:51:00,82.305,82.32,82.27,82.29,405400000.0
2009-04-30 15:52:00,82.295,82.3,82.25,82.25,188800000.0
2009-04-30 15:53:00,82.26,82.345,82.255,82.31,273400000.0
2009-04-30 15:54:00,82.31,82.33,82.28,82.31,302200000.0
2009-04-30 15:55:00,82.31,82.32,82.29,82.29,324400001.0
2009-04-30 15:56:00,82.295,82.365,82.295,82.36,298000000.0
2009-04-30 15:57:00,82.36,82.415,82.34,82.38,379600000.0
2009-04-30 15:58:00,82.38,82.39,82.3,82.31,178200000.0
2009-04-30 15:59:00,82.31,82.37,82.295,82.32,350200000.0
2009-04-30 16:00:00,82.34,82.395,82.32,82.33,474200001.0
2009-04-30 16:01:00,82.34,82.39,82.34,82.385,251800000.0
2009-04-30 16:02:00,82.385,82.43,82.37,82.37,361600000.0
2009-04-30 16:03:00,82.39,82.42,82.37,82.375,335400000.0
2009-04-30 16:04:00,82.365,82.43,82.365,82.39,282000000.0
2009-04-30 16:05:00,82.38,82.41,82.375,82.385,284800000.0
2009-04-30 16:06:00,82.385,82.42,82.37,82.39,273800000.0
2009-04-30 16:07:00,82.385,82.4,82.34,82.345,308600000.0
2009-04-30 16:08:00,82.34,82.42,82.34,82.38,300000000.0
2009-04-30 16:09:00,82.38,82.395,82.345,82.345,311000000.0
2009-04-30 16:10:00,82.345,82.425,82.345,82.38,153600000.0
2009-04-30 16:11:00,82.38,82.395,82.38,82.39,111600000.0
2009-04-30 16:12:00,82.39,82.39,82.355,82.36,237600000.0
2009-04-30 16:13:00,82.36,82.38,82.315,82.33,287800000.0
2009-04-30 16:14:00,82.33,82.395,82.33,82.38,208200000.0
2009-04-30 16:15:00,82.375,82.41,82.365,82.375,202400000.0
2009-04-30 16:16:00,82.375,82.375,82.335,82.355,202400000.0
2009-04-30 16:17:00,82.36,82.37,82.21,82.22,333200000.0
2009-04-30 16:18:00,82.22,82.265,82.205,82.21,150000000.0
2009-04-30 16:19:00,82.2,82.24,82.17,82.21,297600001.0
2009-04-30 16:20:00,82.21,82.23,82.14,82.145,271000000.0
2009-04-30 16:21:00,82.15,82.16,82.105,82.115,320800000.0
2009-04-30 16:22:00,82.115,82.16,82.09,82.145,300000000.0
2009-04-30 16:23:00,82.15,82.165,82.11,82.12,218200000.0
2009-04-30 16:24:00,82.105,82.18,82.105,82.17,196000000.0
2009-04-30 16:25:00,82.17,82.29,82.155,82.29,238600000.0
2009-04-30 16:26:00,82.29,82.385,82.29,82.35,154000000.0
2009-04-30 16:27:00,82.345,82.44,82.335,82.37,304600000.0
2009-04-30 16:28:00,82.375,82.38,82.285,82.285,284200000.0
2009-04-30 16:29:00,82.285,82.32,82.25,82.32,192000000.0
2009-04-30 16:30:00,82.315,82.42,82.315,82.42,256400000.0
2009-04-30 16:31:00,82.405,82.445,82.37,82.435,369400000.0
2009-04-30 16:32:00,82.43,82.45,82.405,82.44,391400000.0
2009-04-30 16:33:00,82.45,82.47,82.425,82.465,250600000.0
2009-04-30 16:34:00,82.46,82.51,82.46,82.47,263400000.0
2009-04-30 16:35:00,82.47,82.57,82.47,82.525,322200000.0
2009-04-30 16:36:00,82.53,82.545,82.485,82.505,342400000.0
2009-04-30 16:37:00,82.5,82.54,82.48,82.505,227800000.0
2009-04-30 16:38:00,82.505,82.555,82.5,82.55,252400000.0
2009-04-30 16:39:00,82.55,82.55,82.515,82.535,200400000.0
2009-04-30 16:40:00,82.55,82.55,82.48,82.48,324600000.0
2009-04-30 16:41:00,82.48,82.5,82.46,82.49,340000000.0
2009-04-30 16:42:00,82.5,82.55,82.49,82.53,433600000.0
2009-04-30 16:43:00,82.54,82.59,82.525,82.585,337400000.0
2009-04-30 16:44:00,82.585,82.625,82.575,82.61,450600000.0
2009-04-30 16:45:00,82.61,82.67,82.58,82.67,347600000.0
2009-04-30 16:46:00,82.66,82.67,82.61,82.65,292600000.0
2009-04-30 16:47:00,82.64,82.65,82.6,82.6,208400000.0
2009-04-30 16:48:00,82.61,82.67,82.595,82.66,349200000.0
2009-04-30 16:49:00,82.65,82.69,82.64,82.67,293400000.0
2009-04-30 16:50:00,82.67,82.69,82.65,82.66,260800000.0
2009-04-30 16:51:00,82.66,82.685,82.655,82.67,320000000.0
2009-04-30 16:52:00,82.67,82.68,82.635,82.635,223200000.0
2009-04-30 16:53:00,82.635,82.66,82.61,82.66,309400000.0
2009-04-30 16:54:00,82.66,82.72,82.66,82.705,362600000.0
2009-04-30 16:55:00,82.72,82.72,82.69,82.69,346000000.0
2009-04-30 16:56:00,82.69,82.715,82.66,82.69,404200000.0
2009-04-30 16:57:00,82.69,82.71,82.665,82.68,316800000.0
2009-04-30 16:58:00,82.69,82.785,82.67,82.775,439000000.0
2009-04-30 16:59:00,82.77,82.865,82.73,82.79,454700000.0
2009-04-30 17:00:00,82.79,82.79,82.685,82.69,428800000.0
2009-04-30 17:01:00,82.695,82.695,82.605,82.61,349400000.0
2009-04-30 17:02:00,82.6,82.69,82.545,82.66,320200000.0
2009-04-30 17:03:00,82.67,82.69,82.64,82.69,327000000.0
2009-04-30 17:04:00,82.69,82.71,82.69,82.7,230600000.0
2009-04-30 17:05:00,82.695,82.815,82.695,82.8,315600000.0
2009-04-30 17:06:00,82.8,82.8,82.745,82.755,377000000.0
2009-04-30 17:07:00,82.75,82.78,82.705,82.705,315400000.0
2009-04-30 17:08:00,82.705,82.74,82.655,82.675,340800000.0
2009-04-30 17:09:00,82.675,82.68,82.655,82.66,182000000.0
2009-04-30 17:10:00,82.66,82.69,82.625,82.645,333800000.0
2009-04-30 17:11:00,82.645,82.66,82.56,82.57,317400000.0
2009-04-30 17:12:00,82.56,82.61,82.55,82.575,378800000.0
2009-04-30 17:13:00,82.58,82.62,82.58,82.605,132400000.0
2009-04-30 17:14:00,82.61,82.72,82.61,82.675,320600000.0
2009-04-30 17:15:00,82.68,82.8,82.68,82.79,236200000.0
2009-04-30 17:16:00,82.78,82.81,82.755,82.79,373800000.0
2009-04-30 17:17:00,82.785,82.88,82.78,82.85,299000000.0
2009-04-30 17:18:00,82.85,82.935,82.84,82.915,296600000.0
2009-04-30 17:19:00,82.905,82.93,82.86,82.88,288800000.0
2009-04-30 17:20:00,82.89,82.89,82.84,82.85,206800000.0
2009-04-30 17:21:00,82.85,82.855,82.815,82.825,130200000.0
2009-04-30 17:22:00,82.82,82.86,82.815,82.855,161000000.0
2009-04-30 17:23:00,82.855,82.86,82.815,82.845,346800000.0
2009-04-30 17:24:00,82.84,82.86,82.77,82.77,288000000.0
2009-04-30 17:25:00,82.77,82.81,82.715,82.8,431800000.0
2009-04-30 17:26:00,82.78,82.8,82.755,82.765,444200000.0
2009-04-30 17:27:00,82.78,82.89,82.775,82.89,198400000.0
2009-04-30 17:28:00,82.89,82.97,82.885,82.96,471800000.0
2009-04-30 17:29:00,82.96,83.02,82.94,82.995,412600000.0
2009-04-30 17:30:00,83.0,83.01,82.925,82.955,388200000.0
2009-04-30 17:31:00,82.96,83.05,82.94,83.015,551000000.0
2009-04-30 17:32:00,83.01,83.04,82.975,82.99,429800000.0
2009-04-30 17:33:00,82.99,83.03,82.96,83.025,344800000.0
2009-04-30 17:34:00,83.03,83.03,82.94,82.97,384200000.0
2009-04-30 17:35:00,82.965,82.97,82.91,82.91,276200000.0
2009-04-30 17:36:00,82.91,82.92,82.84,82.85,342600000.0
2009-04-30 17:37:00,82.84,82.85,82.765,82.8,293000000.0
2009-04-30 17:38:00,82.79,82.81,82.715,82.72,359000000.0
2009-04-30 17:39:00,82.725,82.74,82.695,82.725,231600000.0
2009-04-30 17:40:00,82.725,82.78,82.69,82.775,228000000.0
2009-04-30 17:41:00,82.775,82.855,82.775,82.85,301200000.0
2009-04-30 17:42:00,82.85,82.865,82.76,82.76,228800000.0
2009-04-30 17:43:00,82.76,82.82,82.75,82.775,347000000.0
2009-04-30 17:44:00,82.785,82.785,82.755,82.765,153200000.0
2009-04-30 17:45:00,82.77,82.84,82.735,82.84,301800000.0
2009-04-30 17:46:00,82.84,82.84,82.81,82.84,270800000.0
2009-04-30 17:47:00,82.835,82.85,82.815,82.815,270000000.0
2009-04-30 17:48:00,82.815,82.87,82.815,82.86,297000000.0
2009-04-30 17:49:00,82.86,82.87,82.845,82.86,269600000.0
2009-04-30 17:50:00,82.86,82.875,82.825,82.83,237600000.0
2009-04-30 17:51:00,82.82,82.82,82.74,82.76,202000000.0
2009-04-30 17:52:00,82.76,82.76,82.69,82.69,331200000.0
2009-04-30 17:53:00,82.69,82.71,82.67,82.675,217800000.0
2009-04-30 17:54:00,82.69,82.695,82.66,82.67,199200000.0
2009-04-30 17:55:00,82.67,82.685,82.645,82.66,274200000.0
2009-04-30 17:56:00,82.66,82.7,82.65,82.68,235400000.0
2009-04-30 17:57:00,82.68,82.715,82.655,82.71,261600000.0
2009-04-30 17:58:00,82.715,82.715,82.69,82.7,177800000.0
2009-04-30 17:59:00,82.7,82.73,82.69,82.695,293600000.0
2009-04-30 18:00:00,82.705,82.71,82.67,82.69,297400000.0
2009-04-30 18:01:00,82.695,82.735,82.66,82.66,219400000.0
2009-04-30 18:02:00,82.68,82.7,82.655,82.67,244400000.0
2009-04-30 18:03:00,82.665,82.67,82.635,82.635,170600000.0
2009-04-30 18:04:00,82.635,82.665,82.63,82.65,228800000.0
2009-04-30 18:05:00,82.66,82.69,82.66,82.68,110600000.0
2009-04-30 18:06:00,82.68,82.68,82.67,82.67,125400000.0
2009-04-30 18:07:00,82.67,82.68,82.64,82.65,293600000.0
2009-04-30 18:08:00,82.65,82.67,82.645,82.65,239800000.0
2009-04-30 18:09:00,82.65,82.69,82.64,82.665,285200000.0
2009-04-30 18:10:00,82.66,82.66,82.63,82.65,123400000.0
2009-04-30 18:11:00,82.635,82.64,82.6,82.62,226500000.0
2009-04-30 18:12:00,82.62,82.67,82.62,82.66,235400000.0
2009-04-30 18:13:00,82.67,82.68,82.6,82.61,254000000.0
2009-04-30 18:14:00,82.61,82.64,82.6,82.63,203400000.0
2009-04-30 18:15:00,82.63,82.64,82.615,82.64,192600000.0
2009-04-30 18:16:00,82.64,82.72,82.64,82.71,246200000.0
2009-04-30 18:17:00,82.7,82.7,82.655,82.655,81800000.0
2009-04-30 18:18:00,82.66,82.715,82.655,82.715,167400000.0
2009-04-30 18:19:00,82.71,82.745,82.695,82.73,174800000.0
2009-04-30 18:20:00,82.73,82.775,82.715,82.775,230800000.0
2009-04-30 18:21:00,82.775,82.99,82.755,82.98,298600000.0
2009-04-30 18:22:00,82.98,83.03,82.945,83.005,441600000.0
2009-04-30 18:23:00,83.005,83.025,82.98,83.01,399400000.0
2009-04-30 18:24:00,83.01,83.01,82.915,82.915,354200000.0
2009-04-30 18:25:00,82.915,82.94,82.895,82.905,274200000.0
2009-04-30 18:26:00,82.905,82.92,82.895,82.91,182000000.0
2009-04-30 18:27:00,82.91,82.92,82.88,82.88,391000000.0
2009-04-30 18:28:00,82.88,82.9,82.85,82.86,250000000.0
2009-04-30 18:29:00,82.85,82.86,82.815,82.83,227200000.0
2009-04-30 18:30:00,82.83,82.83,82.76,82.77,181800000.0
2009-04-30 18:31:00,82.76,82.77,82.725,82.73,261200000.0
2009-04-30 18:32:00,82.735,82.735,82.675,82.72,238400000.0
2009-04-30 18:33:00,82.71,82.73,82.69,82.71,125800000.0
2009-04-30 18:34:00,82.71,82.71,82.575,82.605,301600000.0
2009-04-30 18:35:00,82.605,82.65,82.605,82.63,251800000.0
2009-04-30 18:36:00,82.635,82.635,82.59,82.62,279200000.0
2009-04-30 18:37:00,82.615,82.65,82.605,82.63,278200000.0
2009-04-30 18:38:00,82.63,82.64,82.615,82.635,270200000.0
2009-04-30 18:39:00,82.635,82.64,82.56,82.57,262200000.0
2009-04-30 18:40:00,82.57,82.595,82.53,82.53,252200000.0
2009-04-30 18:41:00,82.53,82.56,82.51,82.555,325800000.0
2009-04-30 18:42:00,82.54,82.58,82.54,82.56,275600000.0
2009-04-30 18:43:00,82.565,82.6,82.555,82.575,247000000.0
2009-04-30 18:44:00,82.57,82.6,82.565,82.575,143600000.0
2009-04-30 18:45:00,82.565,82.645,82.565,82.615,310400000.0
2009-04-30 18:46:00,82.62,82.62,82.54,82.54,323000000.0
2009-04-30 18:47:00,82.54,82.55,82.52,82.52,181800000.0
2009-04-30 18:48:00,82.52,82.53,82.5,82.505,179400000.0
2009-04-30 18:49:00,82.51,82.52,82.485,82.515,311600000.0
2009-04-30 18:50:00,82.52,82.52,82.47,82.5,230400000.0
2009-04-30 18:51:00,82.5,82.58,82.495,82.58,209600000.0
2009-04-30 18:52:00,82.565,82.575,82.535,82.535,79000000.0
2009-04-30 18:53:00,82.54,82.55,82.53,82.55,313800000.0
2009-04-30 18:54:00,82.55,82.63,82.545,82.61,360000000.0
2009-04-30 18:55:00,82.605,82.61,82.58,82.59,212400000.0
2009-04-30 18:56:00,82.585,82.6,82.57,82.575,180800000.0
2009-04-30 18:57:00,82.57,82.575,82.54,82.54,159600000.0
2009-04-30 18:58:00,82.54,82.59,82.54,82.585,129000000.0
2009-04-30 18:59:00,82.58,82.635,82.575,82.61,152000000.0
2009-04-30 19:00:00,82.61,82.63,82.555,82.555,189200000.0
2009-04-30 19:01:00,82.55,82.585,82.54,82.575,281200000.0
2009-04-30 19:02:00,82.575,82.65,82.575,82.63,235800000.0
2009-04-30 19:03:00,82.63,82.665,82.625,82.635,163200000.0
2009-04-30 19:04:00,82.635,82.66,82.62,82.635,322000000.0
2009-04-30 19:05:00,82.655,82.655,82.56,82.58,259200000.0
2009-04-30 19:06:00,82.61,82.615,82.57,82.585,219800000.0
2009-04-30 19:07:00,82.585,82.62,82.55,82.585,309000000.0
2009-04-30 19:08:00,82.58,82.59,82.56,82.57,129200000.0
2009-04-30 19:09:00,82.57,82.645,82.565,82.615,300400000.0
2009-04-30 19:10:00,82.635,82.645,82.595,82.63,136000000.0
2009-04-30 19:11:00,82.635,82.685,82.605,82.61,235000000.0
2009-04-30 19:12:00,82.605,82.61,82.575,82.575,171200000.0
2009-04-30 19:13:00,82.58,82.59,82.55,82.56,157200000.0
2009-04-30 19:14:00,82.56,82.57,82.535,82.55,261400000.0
2009-04-30 19:15:00,82.545,82.55,82.45,82.47,196800000.0
2009-04-30 19:16:00,82.47,82.47,82.415,82.44,191300000.0
2009-04-30 19:17:00,82.44,82.455,82.395,82.41,183200000.0
2009-04-30 19:18:00,82.41,82.47,82.4,82.47,181600000.0
2009-04-30 19:19:00,82.47,82.475,82.39,82.4,155600000.0
2009-04-30 19:20:00,82.4,82.43,82.35,82.415,109800000.0
2009-04-30 19:21:00,82.415,82.415,82.375,82.395,97600000.0
2009-04-30 19:22:00,82.395,82.415,82.38,82.39,122400000.0
2009-04-30 19:23:00,82.38,82.4,82.38,82.385,53400000.0
2009-04-30 19:24:00,82.39,82.41,82.345,82.4,212600000.0
2009-04-30 19:25:00,82.39,82.4,82.34,82.355,254000000.0
2009-04-30 19:26:00,82.35,82.37,82.33,82.37,260800000.0
2009-04-30 19:27:00,82.37,82.41,82.37,82.405,229200000.0
2009-04-30 19:28:00,82.405,82.41,82.35,82.36,216000000.0
2009-04-30 19:29:00,82.37,82.425,82.365,82.42,121400000.0
2009-04-30 19:30:00,82.42,82.44,82.405,82.435,97800000.0
2009-04-30 19:31:00,82.44,82.44,82.385,82.395,184800000.0
2009-04-30 19:32:00,82.41,82.44,82.4,82.44,209000000.0
2009-04-30 19:33:00,82.43,82.5,82.43,82.49,317600000.0
2009-04-30 19:34:00,82.49,82.51,82.48,82.5,139600000.0
2009-04-30 19:35:00,82.5,82.55,82.5,82.545,231400000.0
2009-04-30 19:36:00,82.545,82.555,82.495,82.5,273600000.0
2009-04-30 19:37:00,82.5,82.52,82.495,82.51,164400000.0
2009-04-30 19:38:00,82.495,82.5,82.45,82.5,242600000.0
2009-04-30 19:39:00,82.5,82.5,82.475,82.49,133800000.0
2009-04-30 19:40:00,82.485,82.49,82.47,82.47,158600000.0
2009-04-30 19:41:00,82.475,82.48,82.47,82.48,67800000.0
2009-04-30 19:42:00,82.485,82.56,82.485,82.55,286600000.0
2009-04-30 19:43:00,82.55,82.6,82.54,82.56,285800000.0
2009-04-30 19:44:00,82.56,82.56,82.525,82.54,149400000.0
2009-04-30 19:45:00,82.535,82.585,82.53,82.585,174600000.0
2009-04-30 19:46:00,82.58,82.595,82.565,82.585,209200000.0
2009-04-30 19:47:00,82.585,82.59,82.57,82.58,49000000.0
2009-04-30 19:48:00,82.58,82.605,82.58,82.6,59400000.0
2009-04-30 19:49:00,82.605,82.63,82.575,82.59,177400000.0
2009-04-30 19:50:00,82.6,82.6,82.545,82.555,152800000.0
2009-04-30 19:51:00,82.55,82.55,82.515,82.515,208000000.0
2009-04-30 19:52:00,82.515,82.52,82.51,82.52,128800000.0
2009-04-30 19:53:00,82.515,82.55,82.51,82.54,88000000.0
2009-04-30 19:54:00,82.54,82.58,82.515,82.575,180200000.0
2009-04-30 19:55:00,82.57,82.59,82.56,82.59,170400000.0
2009-04-30 19:56:00,82.6,82.63,82.58,82.595,167600000.0
2009-04-30 19:57:00,82.6,82.61,82.59,82.59,155800000.0
2009-04-30 19:58:00,82.595,82.655,82.595,82.64,198800000.0
2009-04-30 19:59:00,82.645,82.66,82.64,82.64,99600000.0
2009-04-30 20:00:00,82.64,82.68,82.63,82.675,79200000.0
2009-04-30 20:01:00,82.67,82.675,82.64,82.655,75600000.0
2009-04-30 20:02:00,82.655,82.68,82.655,82.68,57600000.0
2009-04-30 20:03:00,82.675,82.68,82.645,82.65,161600000.0
2009-04-30 20:04:00,82.65,82.685,82.64,82.685,74200000.0
2009-04-30 20:05:00,82.685,82.72,82.68,82.7,238200000.0
2009-04-30 20:06:00,82.69,82.69,82.66,82.66,147200000.0
2009-04-30 20:07:00,82.66,82.67,82.61,82.615,145600000.0
2009-04-30 20:08:00,82.615,82.65,82.59,82.64,141200000.0
2009-04-30 20:09:00,82.64,82.64,82.61,82.62,155600000.0
2009-04-30 20:10:00,82.62,82.62,82.59,82.62,92400000.0
2009-04-30 20:11:00,82.62,82.625,82.62,82.62,90800000.0
2009-04-30 20:12:00,82.62,82.62,82.595,82.6,99200000.0
2009-04-30 20:13:00,82.605,82.62,82.56,82.56,140400000.0
2009-04-30 20:14:00,82.56,82.6,82.56,82.59,151200000.0
2009-04-30 20:15:00,82.59,82.59,82.55,82.565,169600000.0
2009-04-30 20:16:00,82.57,82.58,82.55,82.58,88000000.0
2009-04-30 20:17:00,82.58,82.635,82.58,82.6,291800000.0
2009-04-30 20:18:00,82.6,82.665,82.6,82.64,268200000.0
2009-04-30 20:19:00,82.64,82.655,82.615,82.655,278400000.0
2009-04-30 20:20:00,82.655,82.67,82.65,82.65,104000000.0
2009-04-30 20:21:00,82.66,82.66,82.635,82.65,94000000.0
2009-04-30 20:22:00,82.65,82.7,82.65,82.665,185400000.0
2009-04-30 20:23:00,82.665,82.73,82.66,82.72,167400000.0
2009-04-30 20:24:00,82.72,82.73,82.71,82.73,128200000.0
2009-04-30 20:25:00,82.715,82.74,82.705,82.72,180400000.0
2009-04-30 20:26:00,82.72,82.74,82.7,82.74,183400000.0
2009-04-30 20:27:00,82.74,82.74,82.715,82.725,36200000.0
2009-04-30 20:28:00,82.72,82.745,82.695,82.72,169800000.0
2009-04-30 20:29:00,82.72,82.74,82.715,82.715,43000000.0
2009-04-30 20:30:00,82.72,82.72,82.7,82.7,106600000.0
2009-04-30 20:31:00,82.705,82.705,82.675,82.68,66200000.0
2009-04-30 20:32:00,82.67,82.72,82.655,82.71,172200000.0
2009-04-30 20:33:00,82.725,82.725,82.66,82.68,172600000.0
2009-04-30 20:34:00,82.69,82.69,82.67,82.685,93000000.0
2009-04-30 20:35:00,82.685,82.71,82.685,82.69,126400000.0
2009-04-30 20:36:00,82.69,82.69,82.665,82.68,210800000.0
2009-04-30 20:37:00,82.68,82.69,82.66,82.68,185600000.0
2009-04-30 20:38:00,82.675,82.69,82.66,82.66,75000000.0
2009-04-30 20:39:00,82.66,82.69,82.65,82.68,167200000.0
2009-04-30 20:40:00,82.68,82.685,82.665,82.67,170600000.0
2009-04-30 20:41:00,82.68,82.68,82.61,82.62,193800000.0
2009-04-30 20:42:00,82.625,82.63,82.56,82.565,107400000.0
2009-04-30 20:43:00,82.57,82.61,82.57,82.59,173600000.0
2009-04-30 20:44:00,82.59,82.62,82.575,82.62,142800000.0
2009-04-30 20:45:00,82.62,82.64,82.61,82.63,163200000.0
2009-04-30 20:46:00,82.63,82.64,82.595,82.63,193000000.0
2009-04-30 20:47:00,82.63,82.64,82.61,82.62,132600000.0
2009-04-30 20:48:00,82.615,82.65,82.615,82.63,115400000.0
2009-04-30 20:49:00,82.64,82.665,82.625,82.655,161000000.0
2009-04-30 20:50:00,82.66,82.66,82.635,82.65,125400000.0
2009-04-30 20:51:00,82.65,82.71,82.65,82.675,228400000.0
2009-04-30 20:52:00,82.68,82.68,82.655,82.675,137000000.0
2009-04-30 20:53:00,82.675,82.73,82.675,82.715,168600000.0
2009-04-30 20:54:00,82.705,82.74,82.705,82.74,221000000.0
2009-04-30 20:55:00,82.735,82.74,82.675,82.68,202600000.0
2009-04-30 20:56:00,82.68,82.69,82.65,82.67,233400000.0
2009-04-30 20:57:00,82.67,82.69,82.67,82.69,81000000.0
2009-04-30 20:58:00,82.69,82.76,82.685,82.75,228200000.0
2009-04-30 20:59:00,82.75,82.76,82.695,82.705,286400000.0
2009-04-30 21:00:00,82.715,82.74,82.65,82.66,244400000.0
2009-04-30 21:01:00,82.67,82.67,82.61,82.63,167000000.0
2009-04-30 21:02:00,82.63,82.645,82.61,82.62,85600000.0
2009-04-30 21:03:00,82.61,82.63,82.58,82.58,202400000.0
2009-04-30 21:04:00,82.58,82.63,82.575,82.59,172400000.0
2009-04-30 21:05:00,82.6,82.6,82.495,82.51,204800000.0
2009-04-30 21:06:00,82.5,82.58,82.49,82.56,207800000.0
2009-04-30 21:07:00,82.56,82.56,82.515,82.53,158200000.0
2009-04-30 21:08:00,82.53,82.53,82.51,82.515,128000000.0
2009-04-30 21:09:00,82.51,82.525,82.495,82.52,168000000.0
2009-04-30 21:10:00,82.525,82.59,82.52,82.59,176600000.0
2009-04-30 21:11:00,82.59,82.6,82.56,82.57,163400000.0
2009-04-30 21:12:00,82.57,82.59,82.555,82.57,151400000.0
2009-04-30 21:13:00,82.56,82.57,82.535,82.545,68800000.0
2009-04-30 21:14:00,82.55,82.56,82.49,82.5,250200000.0
2009-04-30 21:15:00,82.5,82.53,82.47,82.48,105600000.0
2009-04-30 21:16:00,82.48,82.505,82.43,82.44,107600000.0
2009-04-30 21:17:00,82.44,82.46,82.39,82.39,152000000.0
2009-04-30 21:18:00,82.39,82.41,82.37,82.41,113400000.0
2009-04-30 21:19:00,82.42,82.48,82.39,82.45,247800000.0
2009-04-30 21:20:00,82.45,82.54,82.445,82.54,176400000.0
2009-04-30 21:21:00,82.525,82.53,82.475,82.49,195200000.0
2009-04-30 21:22:00,82.49,82.5,82.475,82.5,142800000.0
2009-04-30 21:23:00,82.51,82.51,82.46,82.46,106800000.0
2009-04-30 21:24:00,82.46,82.475,82.41,82.445,216200000.0
2009-04-30 21:25:00,82.46,82.46,82.44,82.44,151000000.0
2009-04-30 21:26:00,82.45,82.47,82.44,82.465,133800000.0
2009-04-30 21:27:00,82.46,82.52,82.46,82.5,112200000.0
2009-04-30 21:28:00,82.5,82.52,82.495,82.51,95600000.0
2009-04-30 21:29:00,82.51,82.52,82.505,82.505,129400000.0
2009-04-30 21:30:00,82.51,82.58,82.505,82.57,64200000.0
2009-04-30 21:31:00,82.565,82.65,82.565,82.62,355600000.0
2009-04-30 21:32:00,82.61,82.66,82.61,82.64,181200000.0
2009-04-30 21:33:00,82.64,82.68,82.64,82.675,119000000.0
2009-04-30 21:34:00,82.675,82.685,82.625,82.65,167200000.0
2009-04-30 21:35:00,82.635,82.74,82.62,82.66,250600000.0
2009-04-30 21:36:00,82.66,82.7,82.61,82.61,114000000.0
2009-04-30 21:37:00,82.61,82.665,82.61,82.64,144000000.0
2009-04-30 21:38:00,82.64,82.68,82.635,82.68,63400000.0
2009-04-30 21:39:00,82.68,82.68,82.66,82.67,105200000.0
2009-04-30 21:40:00,82.67,82.67,82.62,82.62,125200000.0
2009-04-30 21:41:00,82.63,82.63,82.585,82.595,125000000.0
2009-04-30 21:42:00,82.595,82.605,82.595,82.605,57800000.0
2009-04-30 21:43:00,82.6,82.64,82.6,82.625,56000000.0
2009-04-30 21:44:00,82.625,82.64,82.625,82.635,101400000.0
2009-04-30 21:45:00,82.645,82.67,82.635,82.66,109000000.0
2009-04-30 21:46:00,82.66,82.66,82.64,82.655,116200000.0
2009-04-30 21:47:00,82.655,82.66,82.65,82.65,48000000.0
2009-04-30 21:48:00,82.645,82.65,82.63,82.63,43800000.0
2009-04-30 21:49:00,82.64,82.65,82.64,82.645,19800000.0
2009-04-30 21:50:00,82.64,82.65,82.63,82.645,66800000.0
2009-04-30 21:51:00,82.645,82.67,82.645,82.67,39000000.0
2009-04-30 21:52:00,82.675,82.68,82.66,82.665,54600000.0
2009-04-30 21:53:00,82.65,82.66,82.64,82.65,110600000.0
2009-04-30 21:54:00,82.65,82.65,82.61,82.64,66600000.0
2009-04-30 21:55:00,82.64,82.65,82.63,82.63,99600000.0
2009-04-30 21:56:00,82.63,82.66,82.63,82.635,95200000.0
2009-04-30 21:57:00,82.64,82.645,82.61,82.635,147400000.0
2009-04-30 21:58:00,82.635,82.65,82.61,82.63,180600000.0
2009-04-30 21:59:00,82.625,82.66,82.59,82.64,262800000.0
2009-04-30 22:00:00,82.65,82.66,82.575,82.63,292800000.0
2009-04-30 22:01:00,82.63,82.64,82.61,82.64,133400000.0
2009-04-30 22:02:00,82.64,82.65,82.62,82.65,84200000.0
2009-04-30 22:03:00,82.65,82.66,82.64,82.65,58000000.0
2009-04-30 22:04:00,82.645,82.66,82.64,82.64,63200000.0
2009-04-30 22:05:00,82.645,82.645,82.64,82.64,43800000.0
2009-04-30 22:06:00,82.66,82.7,82.65,82.68,114000000.0
2009-04-30 22:07:00,82.68,82.695,82.67,82.68,104400000.0
2009-04-30 22:08:00,82.68,82.68,82.665,82.68,55600000.0
2009-04-30 22:09:00,82.67,82.67,82.65,82.66,41400000.0
2009-04-30 22:10:00,82.645,82.66,82.64,82.65,27000000.0
2009-04-30 22:11:00,82.64,82.65,82.64,82.645,59600000.0
2009-04-30 22:12:00,82.64,82.66,82.635,82.655,125600000.0
2009-04-30 22:13:00,82.665,82.665,82.63,82.63,102200000.0
2009-04-30 22:14:00,82.64,82.64,82.59,82.615,93200000.0
2009-04-30 22:15:00,82.615,82.62,82.605,82.605,32000000.0
2009-04-30 22:16:00,82.61,82.61,82.575,82.6,38800000.0
2009-04-30 22:17:00,82.59,82.61,82.59,82.61,22800000.0
2009-04-30 22:18:00,82.605,82.62,82.58,82.58,111800000.0
2009-04-30 22:19:00,82.59,82.61,82.575,82.61,203200000.0
2009-04-30 22:20:00,82.6,82.615,82.6,82.6,26800000.0
2009-04-30 22:21:00,82.625,82.63,82.615,82.63,28200000.0
2009-04-30 22:22:00,82.615,82.62,82.58,82.58,101600000.0
2009-04-30 22:23:00,82.58,82.59,82.53,82.55,136400000.0
2009-04-30 22:24:00,82.54,82.55,82.54,82.545,56400000.0
2009-04-30 22:25:00,82.545,82.56,82.54,82.55,34200000.0
2009-04-30 22:26:00,82.545,82.61,82.535,82.595,119400000.0
2009-04-30 22:27:00,82.61,82.61,82.57,82.585,33200000.0
2009-04-30 22:28:00,82.595,82.595,82.595,82.595,15800000.0
2009-04-30 22:29:00,82.595,82.615,82.58,82.6,96400000.0
2009-04-30 22:30:00,82.61,82.64,82.59,82.635,104600000.0
2009-04-30 22:31:00,82.63,82.64,82.61,82.615,70400000.0
2009-04-30 22:32:00,82.61,82.61,82.6,82.6,32800000.0
2009-04-30 22:33:00,82.595,82.6,82.595,82.6,17600000.0
2009-04-30 22:34:00,82.6,82.6,82.58,82.58,38400000.0
2009-04-30 22:35:00,82.58,82.61,82.58,82.605,18400000.0
2009-04-30 22:36:00,82.615,82.635,82.615,82.625,23000000.0
2009-04-30 22:37:00,82.61,82.615,82.61,82.615,10600000.0
2009-04-30 22:38:00,82.61,82.62,82.59,82.595,66200000.0
2009-04-30 22:39:00,82.59,82.625,82.585,82.625,96000000.0
2009-04-30 22:40:00,82.61,82.62,82.61,82.62,61000000.0
2009-04-30 22:41:00,82.625,82.63,82.62,82.62,12400000.0
2009-04-30 22:42:00,82.62,82.62,82.62,82.62,6200000.0
2009-04-30 22:43:00,82.61,82.61,82.61,82.61,12400000.0
2009-04-30 22:44:00,82.61,82.62,82.6,82.6,37400000.0
2009-04-30 22:45:00,82.6,82.63,82.6,82.62,32000000.0
2009-04-30 22:46:00,82.64,82.64,82.625,82.64,44800000.0
2009-04-30 22:47:00,82.64,82.64,82.59,82.6,19400000.0
2009-04-30 22:48:00,82.62,82.64,82.62,82.625,61400000.0
2009-04-30 22:49:00,82.625,82.63,82.615,82.615,61600000.0
2009-04-30 22:50:00,82.62,82.62,82.605,82.605,21000000.0
2009-04-30 22:51:00,82.615,82.615,82.6,82.6,33600000.0
2009-04-30 22:52:00,82.63,82.655,82.63,82.65,17400000.0
2009-04-30 22:53:00,82.66,82.67,82.66,82.66,10000000.0
2009-04-30 22:54:00,82.665,82.705,82.655,82.7,45200000.0
2009-04-30 22:55:00,82.7,82.7,82.7,82.7,7600000.0
2009-04-30 22:56:00,82.7,82.7,82.68,82.68,10200000.0
2009-04-30 22:57:00,82.68,82.68,82.67,82.67,3200000.0
2009-04-30 22:58:00,82.67,82.7,82.65,82.7,31200000.0
2009-04-30 22:59:00,82.695,82.695,82.67,82.685,57200000.0
2009-04-30 23:00:00,82.66,82.66,82.635,82.637,5000000.0
2009-04-30 23:01:00,82.633,82.65,82.61,82.61,5000000.0
2009-04-30 23:02:00,82.608,82.608,82.565,82.567,5000000.0
2009-04-30 23:03:00,82.57,82.59,82.57,82.585,5000000.0
2009-04-30 23:04:00,82.565,82.57,82.518,82.54,36000000.0
2009-04-30 23:05:00,82.54,82.575,82.535,82.575,36000000.0
2009-04-30 23:06:00,82.575,82.58,82.55,82.55,18000000.0
2009-04-30 23:07:00,82.555,82.555,82.555,82.555,2000000.0
2009-04-30 23:08:00,82.555,82.585,82.555,82.585,21000000.0
2009-04-30 23:09:00,82.58,82.58,82.57,82.57,6000000.0
2009-04-30 23:10:00,82.57,82.57,82.545,82.555,32000000.0
2009-04-30 23:11:00,82.555,82.555,82.555,82.555,6000000.0
2009-04-30 23:12:00,82.555,82.57,82.555,82.57,22600000.0
2009-04-30 23:13:00,82.57,82.57,82.565,82.565,10000000.0
2009-04-30 23:14:00,82.565,82.565,82.565,82.565,2000000.0
2009-04-30 23:15:00,82.53,82.533,82.529,82.53,10400000.0
2009-04-30 23:16:00,82.56,82.58,82.56,82.58,10400000.0
2009-04-30 23:17:00,82.58,82.58,82.565,82.565,6000000.0
2009-04-30 23:18:00,82.565,82.58,82.56,82.57,38800000.0
2009-04-30 23:19:00,82.57,82.57,82.565,82.57,14000000.0
2009-04-30 23:20:00,82.57,82.57,82.565,82.57,8000000.0
2009-04-30 23:21:00,82.565,82.605,82.565,82.6,35000000.0
2009-04-30 23:22:00,82.59,82.59,82.59,82.59,5400000.0
2009-04-30 23:23:00,82.59,82.59,82.56,82.56,5200000.0
2009-04-30 23:24:00,82.56,82.56,82.545,82.555,9800000.0
2009-04-30 23:25:00,82.555,82.555,82.515,82.515,40400000.0
2009-04-30 23:26:00,82.515,82.52,82.515,82.52,4000000.0
2009-04-30 23:27:00,82.52,82.52,82.5,82.51,12000000.0
2009-04-30 23:28:00,82.51,82.535,82.5,82.525,23600000.0
2009-04-30 23:29:00,82.53,82.585,82.52,82.54,58400000.0
2009-04-30 23:30:00,82.54,82.54,82.54,82.54,4400000.0
2009-04-30 23:31:00,82.54,82.56,82.535,82.56,15600000.0
2009-04-30 23:32:00,82.57,82.57,82.52,82.52,15000000.0
2009-04-30 23:33:00,82.53,82.53,82.49,82.52,35400000.0
2009-04-30 23:34:00,82.53,82.53,82.505,82.51,21200000.0
2009-04-30 23:35:00,82.52,82.54,82.52,82.53,27400000.0
2009-04-30 23:36:00,82.53,82.54,82.51,82.52,35400000.0
2009-04-30 23:37:00,82.52,82.52,82.49,82.52,34200000.0
2009-04-30 23:38:00,82.52,82.53,82.51,82.53,39400000.0
2009-04-30 23:39:00,82.53,82.53,82.53,82.53,3800000.0
2009-04-30 23:40:00,82.53,82.54,82.53,82.53,19200000.0
2009-04-30 23:41:00,82.525,82.53,82.51,82.51,16400000.0
2009-04-30 23:42:00,82.51,82.51,82.47,82.48,31000000.0
2009-04-30 23:43:00,82.47,82.51,82.47,82.51,13600000.0
2009-04-30 23:44:00,82.525,82.55,82.525,82.55,8400000.0
2009-04-30 23:45:00,82.55,82.56,82.53,82.54,23800000.0
2009-04-30 23:46:00,82.56,82.56,82.55,82.55,3600000.0
2009-04-30 23:47:00,82.55,82.56,82.51,82.55,50000000.0
2009-04-30 23:48:00,82.555,82.555,82.55,82.55,11600000.0
2009-04-30 23:49:00,82.54,82.54,82.53,82.53,5600000.0
2009-04-30 23:50:00,82.53,82.535,82.53,82.53,9400000.0
2009-04-30 23:51:00,82.525,82.53,82.525,82.53,5400000.0
2009-04-30 23:52:00,82.51,82.53,82.51,82.53,21400000.0
2009-04-30 23:53:00,82.53,82.54,82.51,82.51,59800000.0
2009-04-30 23:54:00,82.52,82.52,82.51,82.52,12000000.0
2009-04-30 23:55:00,82.51,82.53,82.51,82.52,17200000.0
2009-04-30 23:56:00,82.52,82.52,82.52,82.52,1800000.0
2009-04-30 23:57:00,82.51,82.53,82.51,82.52,30200000.0
2009-04-30 23:58:00,82.515,82.52,82.51,82.51,11400000.0
2009-04-30 23:59:00,82.5,82.51,82.5,82.505,29800000.0
2009-05-01 00:00:00,82.52,82.53,82.51,82.53,31800000.0
2009-05-01 00:01:00,82.53,82.53,82.49,82.49,8800000.0
2009-05-01 00:02:00,82.475,82.492,82.475,82.48,5800000.0
2009-05-01 00:03:00,82.495,82.51,82.495,82.51,5800000.0
2009-05-01 00:04:00,82.482,82.485,82.48,82.485,2800000.0
2009-05-01 00:05:00,82.5,82.5,82.5,82.5,2800000.0
2009-05-01 00:06:00,82.5,82.5,82.49,82.5,14200000.0
2009-05-01 00:07:00,82.5,82.52,82.5,82.52,13400000.0
2009-05-01 00:08:00,82.53,82.55,82.53,82.55,63600000.0
2009-05-01 00:09:00,82.55,82.56,82.53,82.53,58600000.0
2009-05-01 00:10:00,82.54,82.54,82.53,82.53,13800000.0
2009-05-01 00:11:00,82.525,82.54,82.5,82.5,9200000.0
2009-05-01 00:12:00,82.5,82.501,82.491,82.501,5000000.0
2009-05-01 00:13:00,82.52,82.52,82.51,82.51,5000000.0
2009-05-01 00:14:00,82.51,82.53,82.51,82.52,6600000.0
2009-05-01 00:15:00,82.5,82.52,82.5,82.51,19800000.0
2009-05-01 00:16:00,82.52,82.53,82.505,82.52,34800000.0
2009-05-01 00:17:00,82.52,82.53,82.515,82.53,16600000.0
2009-05-01 00:18:00,82.52,82.52,82.51,82.52,6400000.0
2009-05-01 00:19:00,82.52,82.52,82.52,82.52,1600000.0
2009-05-01 00:20:00,82.52,82.52,82.52,82.52,4800000.0
2009-05-01 00:21:00,82.52,82.52,82.5,82.52,22600000.0
2009-05-01 00:22:00,82.51,82.51,82.51,82.51,1600000.0
2009-05-01 00:23:00,82.51,82.51,82.495,82.5,8600000.0
2009-05-01 00:24:00,82.51,82.52,82.5,82.52,6600000.0
2009-05-01 00:25:00,82.52,82.52,82.49,82.5,25600000.0
2009-05-01 00:26:00,82.5,82.5,82.48,82.5,18800000.0
2009-05-01 00:27:00,82.5,82.5,82.49,82.49,27600000.0
2009-05-01 00:28:00,82.5,82.52,82.5,82.51,32000000.0
2009-05-01 00:29:00,82.51,82.52,82.51,82.52,4800000.0
2009-05-01 00:30:00,82.52,82.52,82.5,82.5,21600000.0
2009-05-01 00:31:00,82.49,82.5,82.48,82.5,16600000.0
2009-05-01 00:32:00,82.5,82.5,82.48,82.48,7200000.0
2009-05-01 00:33:00,82.48,82.495,82.48,82.495,6800000.0
2009-05-01 00:34:00,82.5,82.5,82.49,82.49,13600000.0
2009-05-01 00:35:00,82.49,82.49,82.49,82.49,1000000.0
2009-05-01 00:36:00,82.49,82.49,82.49,82.49,2600000.0
2009-05-01 00:37:00,82.48,82.5,82.48,82.49,18200000.0
2009-05-01 00:38:00,82.48,82.49,82.48,82.49,27000000.0
2009-05-01 00:39:00,82.49,82.51,82.49,82.51,18600000.0
2009-05-01 00:40:00,82.51,82.53,82.51,82.51,24200000.0
2009-05-01 00:41:00,82.51,82.53,82.51,82.53,6800000.0
2009-05-01 00:42:00,82.515,82.53,82.51,82.51,21800000.0
2009-05-01 00:43:00,82.51,82.53,82.51,82.53,8800000.0
2009-05-01 00:44:00,82.53,82.55,82.51,82.545,32600000.0
2009-05-01 00:45:00,82.55,82.555,82.52,82.52,40000000.0
2009-05-01 00:46:00,82.53,82.55,82.53,82.55,20200000.0
2009-05-01 00:47:00,82.55,82.56,82.54,82.56,40400000.0
2009-05-01 00:48:00,82.56,82.56,82.55,82.55,5000000.0
2009-05-01 00:49:00,82.58,82.6,82.56,82.58,23200000.0
2009-05-01 00:50:00,82.57,82.61,82.56,82.61,27200000.0
2009-05-01 00:51:00,82.61,82.63,82.6,82.6,11600000.0
2009-05-01 00:52:00,82.6,82.63,82.6,82.62,11800000.0
2009-05-01 00:53:00,82.63,82.63,82.62,82.62,13200000.0
2009-05-01 00:54:00,82.62,82.63,82.62,82.62,8400000.0
2009-05-01 00:55:00,82.61,82.63,82.61,82.63,8200000.0
2009-05-01 00:56:00,82.62,82.62,82.62,82.62,9600000.0
2009-05-01 00:57:00,82.61,82.63,82.61,82.63,19600000.0
2009-05-01 00:58:00,82.63,82.635,82.61,82.635,122400000.0
2009-05-01 00:59:00,82.635,82.64,82.625,82.635,142000000.0
2009-05-01 01:00:00,82.63,82.635,82.615,82.625,48600000.0
2009-05-01 01:01:00,82.625,82.635,82.625,82.625,12800000.0
2009-05-01 01:02:00,82.635,82.65,82.63,82.65,64200000.0
2009-05-01 01:03:00,82.643,82.648,82.635,82.635,25200000.0
2009-05-01 01:04:00,82.67,82.67,82.65,82.67,25200000.0
2009-05-01 01:05:00,82.67,82.68,82.66,82.68,33000000.0
2009-05-01 01:06:00,82.68,82.69,82.66,82.66,60800000.0
2009-05-01 01:07:00,82.67,82.72,82.66,82.72,44000000.0
2009-05-01 01:08:00,82.72,82.73,82.7,82.7,18200000.0
2009-05-01 01:09:00,82.705,82.72,82.705,82.72,29800000.0
2009-05-01 01:10:00,82.74,82.75,82.72,82.75,13600000.0
2009-05-01 01:11:00,82.73,82.74,82.73,82.74,7000000.0
2009-05-01 01:12:00,82.74,82.74,82.72,82.74,61000000.0
2009-05-01 01:13:00,82.715,82.717,82.7,82.709,47000000.0
2009-05-01 01:14:00,82.74,82.74,82.71,82.73,47000000.0
2009-05-01 01:15:00,82.72,82.73,82.71,82.72,21000000.0
2009-05-01 01:16:00,82.72,82.73,82.71,82.72,17800000.0
2009-05-01 01:17:00,82.7,82.72,82.7,82.72,10000000.0
2009-05-01 01:18:00,82.7,82.7,82.7,82.7,2400000.0
2009-05-01 01:19:00,82.697,82.697,82.676,82.683,3200000.0
2009-05-01 01:20:00,82.71,82.71,82.71,82.71,3200000.0
2009-05-01 01:21:00,82.71,82.71,82.71,82.71,1600000.0
2009-05-01 01:22:00,82.71,82.71,82.71,82.71,4800000.0
2009-05-01 01:23:00,82.7,82.7,82.68,82.69,16800000.0
2009-05-01 01:24:00,82.69,82.7,82.68,82.7,6600000.0
2009-05-01 01:25:00,82.68,82.69,82.68,82.68,12000000.0
2009-05-01 01:26:00,82.7,82.7,82.69,82.69,6400000.0
2009-05-01 01:27:00,82.69,82.69,82.67,82.69,14600000.0
2009-05-01 01:28:00,82.69,82.69,82.67,82.67,25600000.0
2009-05-01 01:29:00,82.67,82.69,82.67,82.67,12800000.0
2009-05-01 01:30:00,82.67,82.7,82.665,82.7,124600000.0
2009-05-01 01:31:00,82.7,82.7,82.68,82.7,11200000.0
2009-05-01 01:32:00,82.71,82.71,82.71,82.71,4800000.0
2009-05-01 01:33:00,82.72,82.73,82.72,82.72,16000000.0
2009-05-01 01:34:00,82.71,82.73,82.71,82.715,20600000.0
2009-05-01 01:35:00,82.73,82.73,82.73,82.73,3200000.0
2009-05-01 01:36:00,82.73,82.74,82.72,82.74,34400000.0
2009-05-01 01:37:00,82.73,82.79,82.73,82.79,48800000.0
2009-05-01 01:38:00,82.79,82.79,82.75,82.77,77000000.0
2009-05-01 01:39:00,82.76,82.78,82.76,82.78,59800000.0
2009-05-01 01:40:00,82.78,82.78,82.75,82.77,63600000.0
2009-05-01 01:41:00,82.77,82.8,82.77,82.8,56000000.0
2009-05-01 01:42:00,82.81,82.82,82.8,82.81,30200000.0
2009-05-01 01:43:00,82.82,82.84,82.82,82.84,13200000.0
2009-05-01 01:44:00,82.84,82.84,82.83,82.83,20400000.0
2009-05-01 01:45:00,82.85,82.85,82.84,82.85,9800000.0
2009-05-01 01:46:00,82.85,82.86,82.835,82.86,14200000.0
2009-05-01 01:47:00,82.86,82.86,82.85,82.86,8200000.0
2009-05-01 01:48:00,82.86,82.86,82.85,82.86,17400000.0
2009-05-01 01:49:00,82.86,82.86,82.84,82.85,15000000.0
2009-05-01 01:50:00,82.83,82.85,82.83,82.85,25800000.0
2009-05-01 01:51:00,82.85,82.93,82.84,82.89,90200000.0
2009-05-01 01:52:00,82.87,82.88,82.83,82.85,65000000.0
2009-05-01 01:53:00,82.86,82.87,82.84,82.86,23600000.0
2009-05-01 01:54:00,82.85,82.91,82.85,82.9,43800000.0
2009-05-01 01:55:00,82.9,82.92,82.88,82.9,48400000.0
2009-05-01 01:56:00,82.9,82.91,82.89,82.9,20000000.0
2009-05-01 01:57:00,82.91,82.91,82.89,82.89,38400000.0
2009-05-01 01:58:00,82.88,82.9,82.88,82.88,52400000.0
2009-05-01 01:59:00,82.88,82.89,82.85,82.85,23400000.0
2009-05-01 02:00:00,82.85,82.85,82.79,82.82,631800000.0
2009-05-01 02:01:00,82.82,82.855,82.82,82.855,332600000.0
2009-05-01 02:02:00,82.865,82.87,82.845,82.85,355000000.0
2009-05-01 02:03:00,82.85,82.865,82.85,82.86,137200000.0
2009-05-01 02:04:00,82.865,82.92,82.865,82.9,201800000.0
2009-05-01 02:05:00,82.905,82.94,82.9,82.925,49200000.0
2009-05-01 02:06:00,82.93,82.955,82.92,82.92,111000000.0
2009-05-01 02:07:00,82.925,82.94,82.925,82.935,54800000.0
2009-05-01 02:08:00,82.95,82.96,82.935,82.94,101200000.0
2009-05-01 02:09:00,82.95,83.1,82.945,83.07,224200000.0
2009-05-01 02:10:00,83.07,83.07,83.02,83.04,155000000.0
2009-05-01 02:11:00,83.05,83.12,83.04,83.09,434400000.0
2009-05-01 02:12:00,83.09,83.11,83.06,83.1,441400000.0
2009-05-01 02:13:00,83.09,83.09,83.06,83.08,37400000.0
2009-05-01 02:14:00,83.08,83.08,83.025,83.055,127400000.0
2009-05-01 02:15:00,83.06,83.06,82.985,83.025,169600000.0
2009-05-01 02:16:00,83.015,83.03,82.995,83.03,93600000.0
2009-05-01 02:17:00,83.02,83.03,82.995,83.01,20600000.0
2009-05-01 02:18:00,83.01,83.02,82.975,82.975,92200000.0
2009-05-01 02:19:00,82.98,82.99,82.965,82.98,67800000.0
2009-05-01 02:20:00,82.98,82.98,82.955,82.97,103000000.0
2009-05-01 02:21:00,82.965,83.02,82.965,83.015,116200000.0
2009-05-01 02:22:00,83.02,83.05,83.02,83.02,101400000.0
2009-05-01 02:23:00,83.02,83.035,83.0,83.03,144600000.0
2009-05-01 02:24:00,83.03,83.08,83.03,83.075,90400000.0
2009-05-01 02:25:00,83.08,83.08,83.03,83.035,60000000.0
2009-05-01 02:26:00,83.035,83.045,83.03,83.035,44000000.0
2009-05-01 02:27:00,83.035,83.06,83.015,83.045,96600000.0
2009-05-01 02:28:00,83.05,83.07,83.03,83.065,153400000.0
2009-05-01 02:29:00,83.085,83.105,83.085,83.1,31800000.0
2009-05-01 02:30:00,83.095,83.11,83.09,83.11,40400000.0
2009-05-01 02:31:00,83.1,83.11,83.085,83.1,60600000.0
2009-05-01 02:32:00,83.1,83.1,83.075,83.08,24600000.0
2009-05-01 02:33:00,83.09,83.13,83.08,83.13,130000000.0
2009-05-01 02:34:00,83.135,83.19,83.12,83.17,151800000.0
2009-05-01 02:35:00,83.17,83.18,83.16,83.18,126600000.0
2009-05-01 02:36:00,83.17,83.19,83.16,83.17,130400000.0
2009-05-01 02:37:00,83.175,83.22,83.17,83.21,332400000.0
2009-05-01 02:38:00,83.205,83.22,83.205,83.205,41400000.0
2009-05-01 02:39:00,83.21,83.22,83.21,83.22,58800000.0
2009-05-01 02:40:00,83.215,83.245,83.21,83.22,165800000.0
2009-05-01 02:41:00,83.22,83.225,83.21,83.21,104000000.0
2009-05-01 02:42:00,83.22,83.23,83.21,83.21,38400000.0
2009-05-01 02:43:00,83.21,83.21,83.2,83.21,43600000.0
2009-05-01 02:44:00,83.21,83.21,83.175,83.205,113800000.0
2009-05-01 02:45:00,83.21,83.21,83.19,83.2,83400000.0
2009-05-01 02:46:00,83.2,83.2,83.195,83.195,17400000.0
2009-05-01 02:47:00,83.19,83.19,83.16,83.17,85800000.0
2009-05-01 02:48:00,83.17,83.18,83.16,83.16,52000000.0
2009-05-01 02:49:00,83.165,83.17,83.16,83.165,72200000.0
2009-05-01 02:50:00,83.16,83.16,83.14,83.14,55400000.0
2009-05-01 02:51:00,83.14,83.145,83.075,83.115,211200000.0
2009-05-01 02:52:00,83.115,83.12,83.08,83.08,156800000.0
2009-05-01 02:53:00,83.075,83.085,83.045,83.055,144800000.0
2009-05-01 02:54:00,83.065,83.09,83.005,83.005,66600000.0
2009-05-01 02:55:00,83.005,83.08,82.96,83.025,246800000.0
2009-05-01 02:56:00,83.025,83.03,82.96,82.99,241000000.0
2009-05-01 02:57:00,82.99,82.99,82.905,82.94,193000000.0
2009-05-01 02:58:00,82.94,82.94,82.89,82.91,68200000.0
2009-05-01 02:59:00,82.915,82.93,82.9,82.93,216000000.0
2009-05-01 03:00:00,82.92,82.945,82.92,82.93,145000000.0
2009-05-01 03:01:00,82.92,82.95,82.92,82.935,68400000.0
2009-05-01 03:02:00,82.94,82.95,82.915,82.92,74800000.0
2009-05-01 03:03:00,82.92,82.925,82.88,82.91,153400000.0
2009-05-01 03:04:00,82.905,82.95,82.905,82.95,131600000.0
2009-05-01 03:05:00,82.94,82.98,82.94,82.97,98400000.0
2009-05-01 03:06:00,82.965,82.97,82.95,82.955,58400000.0
2009-05-01 03:07:00,82.96,82.96,82.935,82.94,67200000.0
2009-05-01 03:08:00,82.94,82.96,82.94,82.94,57400000.0
2009-05-01 03:09:00,82.935,82.94,82.92,82.92,56400000.0
2009-05-01 03:10:00,82.93,82.93,82.89,82.9,138600000.0
2009-05-01 03:11:00,82.9,82.91,82.895,82.91,30400000.0
2009-05-01 03:12:00,82.91,82.91,82.86,82.875,153400000.0
2009-05-01 03:13:00,82.88,82.91,82.88,82.91,129800000.0
2009-05-01 03:14:00,82.9,82.92,82.9,82.92,27600000.0
2009-05-01 03:15:00,82.93,82.94,82.92,82.94,59600000.0
2009-05-01 03:16:00,82.93,82.94,82.925,82.93,39400000.0
2009-05-01 03:17:00,82.93,82.93,82.93,82.93,8600000.0
2009-05-01 03:18:00,82.925,82.93,82.905,82.92,106600000.0
2009-05-01 03:19:00,82.92,82.92,82.885,82.9,156600000.0
2009-05-01 03:20:00,82.89,82.91,82.89,82.9,82800000.0
2009-05-01 03:21:00,82.9,82.905,82.89,82.905,37600000.0
2009-05-01 03:22:00,82.905,82.905,82.905,82.905,6000000.0
2009-05-01 03:23:00,82.905,82.91,82.9,82.905,53200000.0
2009-05-01 03:24:00,82.91,82.92,82.9,82.91,127600000.0
2009-05-01 03:25:00,82.91,82.925,82.91,82.92,73000000.0
2009-05-01 03:26:00,82.92,82.92,82.9,82.9,42800000.0
2009-05-01 03:27:00,82.895,82.91,82.89,82.895,46400000.0
2009-05-01 03:28:00,82.9,82.91,82.895,82.91,18600000.0
2009-05-01 03:29:00,82.9,82.91,82.885,82.895,43400000.0
2009-05-01 03:30:00,82.9,82.91,82.895,82.91,110000000.0
2009-05-01 03:31:00,82.9,82.91,82.895,82.91,13600000.0
2009-05-01 03:32:00,82.895,82.91,82.895,82.91,21800000.0
2009-05-01 03:33:00,82.91,82.91,82.86,82.87,161800000.0
2009-05-01 03:34:00,82.87,82.88,82.87,82.88,40400000.0
2009-05-01 03:35:00,82.88,82.88,82.86,82.87,15600000.0
2009-05-01 03:36:00,82.865,82.865,82.82,82.83,520200000.0
2009-05-01 03:37:00,82.83,82.835,82.815,82.82,75800000.0
2009-05-01 03:38:00,82.83,82.83,82.82,82.82,61000000.0
2009-05-01 03:39:00,82.82,82.82,82.795,82.82,148000000.0
2009-05-01 03:40:00,82.82,82.83,82.815,82.825,86200000.0
2009-05-01 03:41:00,82.825,82.825,82.8,82.81,31600000.0
2009-05-01 03:42:00,82.81,82.81,82.785,82.785,34600000.0
2009-05-01 03:43:00,82.795,82.8,82.785,82.795,50400000.0
2009-05-01 03:44:00,82.795,82.82,82.795,82.82,52600000.0
2009-05-01 03:45:00,82.82,82.82,82.795,82.81,47400000.0
2009-05-01 03:46:00,82.81,82.815,82.795,82.795,51800000.0
2009-05-01 03:47:00,82.8,82.8,82.795,82.8,40400000.0
2009-05-01 03:48:00,82.8,82.8,82.79,82.8,83800000.0
2009-05-01 03:49:00,82.8,82.8,82.79,82.79,80000000.0
2009-05-01 03:50:00,82.79,82.79,82.78,82.78,52400000.0
2009-05-01 03:51:00,82.78,82.79,82.77,82.77,36200000.0
2009-05-01 03:52:00,82.77,82.78,82.77,82.78,14000000.0
2009-05-01 03:53:00,82.78,82.78,82.755,82.76,171800000.0
2009-05-01 03:54:00,82.77,82.79,82.77,82.79,124600000.0
2009-05-01 03:55:00,82.79,82.805,82.79,82.8,38000000.0
2009-05-01 03:56:00,82.79,82.79,82.77,82.77,37000000.0
2009-05-01 03:57:00,82.77,82.79,82.77,82.79,104000000.0
2009-05-01 03:58:00,82.77,82.77,82.75,82.755,67400000.0
2009-05-01 03:59:00,82.755,82.755,82.735,82.74,134200000.0
2009-05-01 04:00:00,82.74,82.745,82.73,82.74,78200000.0
2009-05-01 04:01:00,82.74,82.75,82.74,82.745,68600000.0
2009-05-01 04:02:00,82.74,82.75,82.74,82.745,142600000.0
2009-05-01 04:03:00,82.75,82.755,82.75,82.75,43000000.0
2009-05-01 04:04:00,82.75,82.75,82.75,82.75,7600000.0
2009-05-01 04:05:00,82.75,82.755,82.75,82.755,29400000.0
2009-05-01 04:06:00,82.76,82.765,82.735,82.745,214400000.0
2009-05-01 04:07:00,82.75,82.76,82.735,82.745,191800000.0
2009-05-01 04:08:00,82.75,82.77,82.745,82.77,74800000.0
2009-05-01 04:09:00,82.775,82.855,82.775,82.85,112000000.0
2009-05-01 04:10:00,82.85,82.86,82.85,82.86,31000000.0
2009-05-01 04:11:00,82.86,82.86,82.84,82.84,50200000.0
2009-05-01 04:12:00,82.84,82.84,82.835,82.84,32800000.0
2009-05-01 04:13:00,82.84,82.86,82.84,82.86,17200000.0
2009-05-01 04:14:00,82.86,82.86,82.86,82.86,15600000.0
2009-05-01 04:15:00,82.86,82.86,82.85,82.855,163400000.0
2009-05-01 04:16:00,82.855,82.86,82.85,82.86,39400000.0
2009-05-01 04:17:00,82.86,82.875,82.86,82.87,52000000.0
2009-05-01 04:18:00,82.865,82.88,82.865,82.87,19000000.0
2009-05-01 04:19:00,82.87,82.91,82.87,82.91,84200000.0
2009-05-01 04:20:00,82.91,82.93,82.9,82.93,80600000.0
2009-05-01 04:21:00,82.94,82.95,82.93,82.94,189000000.0
2009-05-01 04:22:00,82.94,82.945,82.93,82.94,66600000.0
2009-05-01 04:23:00,82.94,82.955,82.93,82.955,96000000.0
2009-05-01 04:24:00,82.95,82.96,82.91,82.92,107200000.0
2009-05-01 04:25:00,82.92,82.93,82.92,82.92,46800000.0
2009-05-01 04:26:00,82.92,82.925,82.92,82.925,8800000.0
2009-05-01 04:27:00,82.92,82.92,82.915,82.92,33400000.0
2009-05-01 04:28:00,82.925,82.93,82.925,82.93,12400000.0
2009-05-01 04:29:00,82.93,82.93,82.93,82.93,5200000.0
2009-05-01 04:30:00,82.93,82.94,82.93,82.935,60600000.0
2009-05-01 04:31:00,82.94,82.96,82.925,82.94,55600000.0
2009-05-01 04:32:00,82.95,82.96,82.94,82.945,70800000.0
2009-05-01 04:33:00,82.95,82.95,82.93,82.935,60800000.0
2009-05-01 04:34:00,82.94,82.945,82.93,82.94,33400000.0
2009-05-01 04:35:00,82.955,82.98,82.955,82.975,60200000.0
2009-05-01 04:36:00,82.97,82.98,82.965,82.98,17600000.0
2009-05-01 04:37:00,82.98,83.01,82.98,82.995,57400000.0
2009-05-01 04:38:00,83.0,83.005,82.975,83.005,153600000.0
2009-05-01 04:39:00,83.01,83.02,83.01,83.02,12400000.0
2009-05-01 04:40:00,83.015,83.03,83.0,83.01,46600000.0
2009-05-01 04:41:00,83.02,83.02,83.005,83.005,54200000.0
2009-05-01 04:42:00,83.02,83.03,83.01,83.01,33800000.0
2009-05-01 04:43:00,83.005,83.01,82.96,82.985,143200000.0
2009-05-01 04:44:00,82.98,82.99,82.97,82.97,191400000.0
2009-05-01 04:45:00,82.975,82.98,82.96,82.98,163200000.0
2009-05-01 04:46:00,82.98,82.98,82.945,82.945,83000000.0
2009-05-01 04:47:00,82.95,82.97,82.945,82.95,245200000.0
2009-05-01 04:48:00,82.95,82.96,82.94,82.95,292600000.0
2009-05-01 04:49:00,82.965,82.965,82.965,82.965,2000000.0
2009-05-01 04:50:00,82.96,82.96,82.96,82.96,20000000.0
2009-05-01 04:51:00,82.96,82.96,82.94,82.94,55600000.0
2009-05-01 04:52:00,82.955,82.96,82.95,82.96,20800000.0
2009-05-01 04:53:00,82.96,82.96,82.95,82.95,65000000.0
2009-05-01 04:54:00,82.95,82.98,82.95,82.96,117200000.0
2009-05-01 04:55:00,82.975,82.98,82.975,82.98,22800000.0
2009-05-01 04:56:00,82.97,82.97,82.96,82.97,69400000.0
2009-05-01 04:57:00,82.97,82.97,82.97,82.97,45600000.0
2009-05-01 04:58:00,82.97,82.97,82.95,82.96,119000000.0
2009-05-01 04:59:00,82.965,82.98,82.965,82.98,35200000.0
2009-05-01 05:00:00,82.96,82.96,82.96,82.96,21000000.0
2009-05-01 05:01:00,82.96,82.965,82.955,82.965,63800000.0
2009-05-01 05:02:00,82.965,82.965,82.96,82.965,66400000.0
2009-05-01 05:03:00,82.965,82.97,82.96,82.97,22200000.0
2009-05-01 05:04:00,82.97,82.97,82.96,82.96,14200000.0
2009-05-01 05:05:00,82.96,82.96,82.95,82.96,72400000.0
2009-05-01 05:06:00,82.955,82.96,82.945,82.945,72000000.0
2009-05-01 05:07:00,82.95,82.95,82.945,82.945,11400000.0
2009-05-01 05:08:00,82.96,82.96,82.96,82.96,4800000.0
2009-05-01 05:09:00,82.96,82.96,82.92,82.925,106000000.0
2009-05-01 05:10:00,82.935,82.935,82.925,82.925,3600000.0
2009-05-01 05:11:00,82.93,82.93,82.92,82.92,27400000.0
2009-05-01 05:12:00,82.92,82.92,82.91,82.91,44400000.0
2009-05-01 05:13:00,82.905,82.91,82.895,82.9,105200000.0
2009-05-01 05:14:00,82.9,82.925,82.9,82.92,86600000.0
2009-05-01 05:15:00,82.92,82.92,82.895,82.895,83600000.0
2009-05-01 05:16:00,82.9,82.93,82.9,82.92,54000000.0
2009-05-01 05:17:00,82.915,82.915,82.915,82.915,4400000.0
2009-05-01 05:18:00,82.92,82.92,82.905,82.915,26000000.0
2009-05-01 05:19:00,82.92,82.92,82.915,82.92,14000000.0
2009-05-01 05:20:00,82.92,82.92,82.92,82.92,4000000.0
2009-05-01 05:21:00,82.93,82.93,82.915,82.92,26600000.0
2009-05-01 05:22:00,82.91,82.92,82.91,82.91,13600000.0
2009-05-01 05:23:00,82.91,82.91,82.895,82.895,21200000.0
2009-05-01 05:24:00,82.9,82.9,82.9,82.9,1600000.0
2009-05-01 05:25:00,82.895,82.91,82.895,82.91,13400000.0
2009-05-01 05:26:00,82.9,82.92,82.9,82.92,170400000.0
2009-05-01 05:27:00,82.92,82.92,82.89,82.89,55000000.0
2009-05-01 05:28:00,82.88,82.91,82.88,82.905,64800000.0
2009-05-01 05:29:00,82.91,82.91,82.9,82.9,11800000.0
2009-05-01 05:30:00,82.9,82.91,82.9,82.9,37600000.0
2009-05-01 05:31:00,82.895,82.92,82.895,82.92,13600000.0
2009-05-01 05:32:00,82.915,82.915,82.91,82.91,3600000.0
2009-05-01 05:33:00,82.905,82.92,82.905,82.905,14800000.0
2009-05-01 05:34:00,82.92,82.92,82.905,82.905,7600000.0
2009-05-01 05:35:00,82.905,82.92,82.905,82.905,15600000.0
2009-05-01 05:36:00,82.905,82.92,82.875,82.875,36400000.0
2009-05-01 05:37:00,82.885,82.89,82.87,82.87,15200000.0
2009-05-01 05:38:00,82.88,82.92,82.87,82.92,107400000.0
2009-05-01 05:39:00,82.92,82.955,82.9,82.9,55600000.0
2009-05-01 05:40:00,82.91,82.915,82.905,82.905,34000000.0
2009-05-01 05:41:00,82.905,82.91,82.9,82.905,21200000.0
2009-05-01 05:42:00,82.905,82.905,82.905,82.905,8800000.0
2009-05-01 05:43:00,82.905,82.905,82.895,82.895,52800000.0
2009-05-01 05:44:00,82.9,82.9,82.88,82.88,134000000.0
2009-05-01 05:45:00,82.89,82.9,82.885,82.9,23000000.0
2009-05-01 05:46:00,82.9,82.9,82.885,82.895,27600000.0
2009-05-01 05:47:00,82.895,82.895,82.875,82.89,66000000.0
2009-05-01 05:48:00,82.88,82.88,82.855,82.86,48800000.0
2009-05-01 05:49:00,82.86,82.87,82.855,82.87,43800000.0
2009-05-01 05:50:00,82.865,82.885,82.85,82.86,33000000.0
2009-05-01 05:51:00,82.855,82.855,82.855,82.855,2000000.0
2009-05-01 05:52:00,82.855,82.86,82.85,82.85,9400000.0
2009-05-01 05:53:00,82.845,82.85,82.845,82.85,6000000.0
2009-05-01 05:54:00,82.85,82.85,82.84,82.85,26600000.0
2009-05-01 05:55:00,82.85,82.85,82.84,82.85,16800000.0
2009-05-01 05:56:00,82.85,82.85,82.84,82.84,22200000.0
2009-05-01 05:57:00,82.85,82.85,82.84,82.85,35600000.0
2009-05-01 05:58:00,82.855,82.87,82.85,82.86,24200000.0
2009-05-01 05:59:00,82.855,82.89,82.855,82.89,56200000.0
2009-05-01 06:00:00,82.89,82.9,82.88,82.9,20200000.0
2009-05-01 06:01:00,82.89,82.89,82.89,82.89,2000000.0
2009-05-01 06:02:00,82.89,82.89,82.88,82.89,68800000.0
2009-05-01 06:03:00,82.89,82.895,82.89,82.89,9000000.0
2009-05-01 06:04:00,82.875,82.88,82.865,82.88,100200000.0
2009-05-01 06:05:00,82.865,82.88,82.865,82.88,49200000.0
2009-05-01 06:06:00,82.88,82.88,82.875,82.875,5200000.0
2009-05-01 06:07:00,82.88,82.88,82.855,82.855,76000000.0
2009-05-01 06:08:00,82.855,82.87,82.85,82.87,30000000.0
2009-05-01 06:09:00,82.87,82.87,82.845,82.85,74000000.0
2009-05-01 06:10:00,82.85,82.855,82.83,82.845,84400000.0
2009-05-01 06:11:00,82.85,82.85,82.81,82.84,37800000.0
2009-05-01 06:12:00,82.84,82.84,82.84,82.84,5400000.0
2009-05-01 06:13:00,82.82,82.84,82.815,82.84,49000000.0
2009-05-01 06:14:00,82.84,82.84,82.84,82.84,7600000.0
2009-05-01 06:15:00,82.84,82.84,82.815,82.825,44000000.0
2009-05-01 06:16:00,82.825,82.825,82.815,82.82,31800000.0
2009-05-01 06:17:00,82.82,82.825,82.82,82.825,37800000.0
2009-05-01 06:18:00,82.82,82.825,82.81,82.81,19800000.0
2009-05-01 06:19:00,82.81,82.81,82.805,82.81,34800000.0
2009-05-01 06:20:00,82.8,82.81,82.775,82.775,70200000.0
2009-05-01 06:21:00,82.79,82.79,82.76,82.76,34200000.0
2009-05-01 06:22:00,82.755,82.765,82.755,82.765,32400000.0
2009-05-01 06:23:00,82.765,82.77,82.765,82.765,6000000.0
2009-05-01 06:24:00,82.765,82.775,82.765,82.77,40000000.0
2009-05-01 06:25:00,82.77,82.775,82.765,82.77,25000000.0
2009-05-01 06:26:00,82.77,82.785,82.77,82.77,32600000.0
2009-05-01 06:27:00,82.78,82.785,82.77,82.785,46200000.0
2009-05-01 06:28:00,82.78,82.84,82.78,82.84,111600000.0
2009-05-01 06:29:00,82.84,82.85,82.84,82.845,36200000.0
2009-05-01 06:30:00,82.84,82.84,82.84,82.84,16800000.0
2009-05-01 06:31:00,82.84,82.84,82.83,82.83,29400000.0
2009-05-01 06:32:00,82.83,82.835,82.82,82.83,24000000.0
2009-05-01 06:33:00,82.83,82.83,82.83,82.83,8600000.0
2009-05-01 06:34:00,82.83,82.83,82.83,82.83,1600000.0
2009-05-01 06:35:00,82.83,82.83,82.82,82.83,13200000.0
2009-05-01 06:36:00,82.825,82.825,82.81,82.81,15600000.0
2009-05-01 06:37:00,82.825,82.83,82.805,82.805,41400000.0
2009-05-01 06:38:00,82.805,82.82,82.805,82.82,29800000.0
2009-05-01 06:39:00,82.81,82.83,82.81,82.815,36400000.0
2009-05-01 06:40:00,82.815,82.83,82.815,82.825,91800000.0
2009-05-01 06:41:00,82.82,82.84,82.82,82.825,81400000.0
2009-05-01 06:42:00,82.825,82.83,82.81,82.81,54600000.0
2009-05-01 06:43:00,82.81,82.81,82.81,82.81,14200000.0
2009-05-01 06:44:00,82.83,82.83,82.805,82.83,117200000.0
2009-05-01 06:45:00,82.82,82.82,82.82,82.82,31400000.0
2009-05-01 06:46:00,82.805,82.81,82.8,82.81,49000000.0
2009-05-01 06:47:00,82.81,82.81,82.79,82.79,30000000.0
2009-05-01 06:48:00,82.79,82.8,82.78,82.8,45600000.0
2009-05-01 06:49:00,82.795,82.8,82.775,82.775,28200000.0
2009-05-01 06:50:00,82.775,82.79,82.775,82.79,40400000.0
2009-05-01 06:51:00,82.795,82.795,82.77,82.78,73800000.0
2009-05-01 06:52:00,82.77,82.78,82.77,82.77,9600000.0
2009-05-01 06:53:00,82.785,82.795,82.77,82.77,48800000.0
2009-05-01 06:54:00,82.78,82.78,82.76,82.765,92000000.0
2009-05-01 06:55:00,82.765,82.765,82.76,82.765,6600000.0
2009-05-01 06:56:00,82.77,82.77,82.765,82.765,8200000.0
2009-05-01 06:57:00,82.775,82.78,82.775,82.775,15000000.0
2009-05-01 06:58:00,82.78,82.81,82.78,82.81,59000000.0
2009-05-01 06:59:00,82.805,82.83,82.805,82.83,19600000.0
2009-05-01 07:00:00,82.83,82.84,82.83,82.84,63800000.0
2009-05-01 07:01:00,82.84,82.88,82.82,82.865,126000000.0
2009-05-01 07:02:00,82.86,82.89,82.86,82.89,47000000.0
2009-05-01 07:03:00,82.89,82.9,82.875,82.875,32400000.0
2009-05-01 07:04:00,82.88,82.92,82.85,82.92,110400000.0
2009-05-01 07:05:00,82.91,82.94,82.895,82.905,160200000.0
2009-05-01 07:06:00,82.905,82.92,82.905,82.92,68600000.0
2009-05-01 07:07:00,82.93,82.95,82.915,82.92,156200000.0
2009-05-01 07:08:00,82.92,82.96,82.91,82.955,156000000.0
2009-05-01 07:09:00,82.97,82.97,82.93,82.94,75600000.0
2009-05-01 07:10:00,82.94,82.94,82.91,82.92,224600000.0
2009-05-01 07:11:00,82.91,82.925,82.905,82.905,81000000.0
2009-05-01 07:12:00,82.92,82.92,82.9,82.9,21600000.0
2009-05-01 07:13:00,82.91,82.915,82.91,82.915,13400000.0
2009-05-01 07:14:00,82.915,82.915,82.91,82.91,3600000.0
2009-05-01 07:15:00,82.889,82.894,82.889,82.89,5400000.0
2009-05-01 07:16:00,82.91,82.91,82.91,82.91,5400000.0
2009-05-01 07:17:00,82.905,82.915,82.905,82.915,4400000.0
2009-05-01 07:18:00,82.905,82.91,82.905,82.91,10800000.0
2009-05-01 07:19:00,82.9,82.9,82.895,82.895,30600000.0
2009-05-01 07:20:00,82.905,82.91,82.895,82.9,53600000.0
2009-05-01 07:21:00,82.9,82.9,82.88,82.89,87600000.0
2009-05-01 07:22:00,82.89,82.89,82.87,82.89,29400000.0
2009-05-01 07:23:00,82.89,82.9,82.88,82.89,108000000.0
2009-05-01 07:24:00,82.895,82.9,82.88,82.88,40600000.0
2009-05-01 07:25:00,82.88,82.88,82.87,82.88,27200000.0
2009-05-01 07:26:00,82.825,82.86,82.815,82.82,108000000.0
2009-05-01 07:27:00,82.82,82.82,82.76,82.76,184200000.0
2009-05-01 07:28:00,82.77,82.81,82.745,82.805,199400000.0
2009-05-01 07:29:00,82.8,82.84,82.785,82.785,187600000.0
2009-05-01 07:30:00,82.79,82.8,82.78,82.8,159200000.0
2009-05-01 07:31:00,82.81,82.83,82.805,82.82,45800000.0
2009-05-01 07:32:00,82.83,82.845,82.82,82.845,62200000.0
2009-05-01 07:33:00,82.85,82.85,82.82,82.83,22200000.0
2009-05-01 07:34:00,82.83,82.84,82.815,82.82,160600000.0
2009-05-01 07:35:00,82.83,82.83,82.81,82.815,57600000.0
2009-05-01 07:36:00,82.82,82.83,82.82,82.82,15000000.0
2009-05-01 07:37:00,82.82,82.83,82.81,82.815,51000000.0
2009-05-01 07:38:00,82.805,82.814,82.805,82.814,9200000.0
2009-05-01 07:39:00,82.83,82.83,82.83,82.83,9200000.0
2009-05-01 07:40:00,82.835,82.835,82.835,82.835,6800000.0
2009-05-01 07:41:00,82.835,82.85,82.835,82.85,45400000.0
2009-05-01 07:42:00,82.85,82.89,82.85,82.89,255600000.0
2009-05-01 07:43:00,82.89,82.915,82.87,82.905,129900000.0
2009-05-01 07:44:00,82.91,82.91,82.9,82.9,87200000.0
2009-05-01 07:45:00,82.9,82.9,82.9,82.9,68000000.0
2009-05-01 07:46:00,82.9,82.9,82.89,82.9,61000000.0
2009-05-01 07:47:00,82.9,82.92,82.9,82.91,37600000.0
2009-05-01 07:48:00,82.9,82.92,82.9,82.91,42000000.0
2009-05-01 07:49:00,82.91,82.94,82.91,82.94,71200000.0
2009-05-01 07:50:00,82.94,82.94,82.915,82.915,91600000.0
2009-05-01 07:51:00,82.915,82.92,82.91,82.91,97000000.0
2009-05-01 07:52:00,82.91,82.93,82.91,82.93,166600000.0
2009-05-01 07:53:00,82.93,82.95,82.925,82.945,68200000.0
2009-05-01 07:54:00,82.945,82.95,82.935,82.94,53800000.0
2009-05-01 07:55:00,82.94,82.94,82.93,82.94,42600000.0
2009-05-01 07:56:00,82.94,82.94,82.92,82.93,82600000.0
2009-05-01 07:57:00,82.93,82.93,82.915,82.92,24800000.0
2009-05-01 07:58:00,82.915,82.93,82.915,82.93,57000000.0
2009-05-01 07:59:00,82.93,82.93,82.83,82.87,113100000.0
2009-05-01 08:00:00,82.87,82.9,82.835,82.85,163000000.0
2009-05-01 08:01:00,82.86,82.86,82.835,82.835,79200000.0
2009-05-01 08:02:00,82.84,82.85,82.835,82.845,71400000.0
2009-05-01 08:03:00,82.84,82.875,82.835,82.875,111000000.0
2009-05-01 08:04:00,82.875,82.925,82.875,82.925,158800000.0
2009-05-01 08:05:00,82.925,82.935,82.905,82.935,136800000.0
2009-05-01 08:06:00,82.94,83.03,82.94,83.005,211800000.0
2009-05-01 08:07:00,83.01,83.04,82.995,83.035,37800000.0
2009-05-01 08:08:00,83.04,83.05,83.04,83.05,31000000.0
2009-05-01 08:09:00,83.045,83.06,83.045,83.055,92800000.0
2009-05-01 08:10:00,83.06,83.065,83.06,83.065,19000000.0
2009-05-01 08:11:00,83.07,83.07,83.015,83.04,74000000.0
2009-05-01 08:12:00,83.05,83.05,83.035,83.035,73000000.0
2009-05-01 08:13:00,83.035,83.09,83.035,83.09,172600000.0
2009-05-01 08:14:00,83.085,83.09,82.96,83.06,306000000.0
2009-05-01 08:15:00,83.06,83.105,83.06,83.095,217200000.0
2009-05-01 08:16:00,83.11,83.13,83.005,83.065,255200000.0
2009-05-01 08:17:00,83.07,83.11,83.06,83.08,177200000.0
2009-05-01 08:18:00,83.08,83.08,83.055,83.065,129800000.0
2009-05-01 08:19:00,83.075,83.08,83.025,83.035,104000000.0
2009-05-01 08:20:00,83.035,83.055,83.03,83.05,237800000.0
2009-05-01 08:21:00,83.05,83.05,83.01,83.015,70200000.0
2009-05-01 08:22:00,83.015,83.02,83.015,83.02,11200000.0
2009-05-01 08:23:00,83.02,83.025,83.015,83.015,74000000.0
2009-05-01 08:24:00,83.03,83.035,83.02,83.03,77400000.0
2009-05-01 08:25:00,83.025,83.04,83.02,83.02,49800000.0
2009-05-01 08:26:00,83.02,83.02,82.995,83.0,73000000.0
2009-05-01 08:27:00,82.995,82.995,82.995,82.995,17600000.0
2009-05-01 08:28:00,82.99,82.99,82.985,82.985,8200000.0
2009-05-01 08:29:00,83.005,83.005,83.005,83.005,8200000.0
2009-05-01 08:30:00,83.01,83.03,83.01,83.025,69400000.0
2009-05-01 08:31:00,83.03,83.03,83.015,83.03,35600000.0
2009-05-01 08:32:00,83.02,83.05,83.02,83.04,146000000.0
2009-05-01 08:33:00,83.04,83.1,83.04,83.1,328400000.0
2009-05-01 08:34:00,83.1,83.14,83.1,83.12,249000000.0
2009-05-01 08:35:00,83.12,83.155,83.105,83.145,219400000.0
2009-05-01 08:36:00,83.145,83.16,83.125,83.145,153200000.0
2009-05-01 08:37:00,83.145,83.165,83.14,83.165,43600000.0
2009-05-01 08:38:00,83.165,83.18,83.165,83.165,44000000.0
2009-05-01 08:39:00,83.165,83.19,83.135,83.17,99400000.0
2009-05-01 08:40:00,83.165,83.225,83.16,83.2,139600000.0
2009-05-01 08:41:00,83.195,83.24,83.195,83.23,53800000.0
2009-05-01 08:42:00,83.23,83.285,83.23,83.27,78600000.0
2009-05-01 08:43:00,83.275,83.28,83.255,83.26,59000000.0
2009-05-01 08:44:00,83.255,83.26,83.23,83.24,74600000.0
2009-05-01 08:45:00,83.24,83.25,83.24,83.25,51400000.0
2009-05-01 08:46:00,83.255,83.265,83.25,83.255,120000000.0
2009-05-01 08:47:00,83.255,83.255,83.24,83.24,90600000.0
2009-05-01 08:48:00,83.24,83.245,83.23,83.24,137800000.0
2009-05-01 08:49:00,83.24,83.24,83.18,83.19,140200000.0
2009-05-01 08:50:00,83.2,83.2,83.18,83.18,32800000.0
2009-05-01 08:51:00,83.18,83.18,83.145,83.15,96400000.0
2009-05-01 08:52:00,83.15,83.15,83.115,83.115,87000000.0
2009-05-01 08:53:00,83.125,83.14,83.125,83.13,81000000.0
2009-05-01 08:54:00,83.13,83.135,83.1,83.11,92600000.0
2009-05-01 08:55:00,83.1,83.16,83.07,83.155,152600000.0
2009-05-01 08:56:00,83.155,83.155,83.15,83.15,14400000.0
2009-05-01 08:57:00,83.155,83.185,83.145,83.15,76200000.0
2009-05-01 08:58:00,83.15,83.155,83.145,83.155,19200000.0
2009-05-01 08:59:00,83.145,83.16,83.145,83.155,11200000.0
2009-05-01 09:00:00,83.155,83.205,83.155,83.205,86200000.0
2009-05-01 09:01:00,83.205,83.235,83.195,83.235,111600000.0
2009-05-01 09:02:00,83.235,83.34,83.215,83.31,190600000.0
2009-05-01 09:03:00,83.32,83.32,83.285,83.3,107600000.0
2009-05-01 09:04:00,83.295,83.295,83.23,83.24,258800000.0
2009-05-01 09:05:00,83.24,83.34,83.22,83.325,262000000.0
2009-05-01 09:06:00,83.335,83.335,83.265,83.32,310200000.0
2009-05-01 09:07:00,83.32,83.35,83.315,83.345,115400000.0
2009-05-01 09:08:00,83.34,83.35,83.31,83.325,184000000.0
2009-05-01 09:09:00,83.325,83.33,83.295,83.3,129400000.0
2009-05-01 09:10:00,83.31,83.31,83.295,83.31,151000000.0
2009-05-01 09:11:00,83.31,83.34,83.3,83.34,302400000.0
2009-05-01 09:12:00,83.33,83.365,83.315,83.36,166600000.0
2009-05-01 09:13:00,83.36,83.39,83.325,83.325,179700000.0
2009-05-01 09:14:00,83.325,83.345,83.32,83.34,123000000.0
2009-05-01 09:15:00,83.34,83.365,83.34,83.365,33200000.0
2009-05-01 09:16:00,83.35,83.35,83.33,83.34,86400000.0
2009-05-01 09:17:00,83.335,83.37,83.335,83.37,22400000.0
2009-05-01 09:18:00,83.37,83.37,83.36,83.365,21800000.0
2009-05-01 09:19:00,83.37,83.395,83.365,83.385,40100000.0
2009-05-01 09:20:00,83.385,83.44,83.385,83.44,165800000.0
2009-05-01 09:21:00,83.44,83.44,83.415,83.43,91600000.0
2009-05-01 09:22:00,83.425,83.445,83.425,83.44,92800000.0
2009-05-01 09:23:00,83.44,83.45,83.385,83.4,206200000.0
2009-05-01 09:24:00,83.395,83.405,83.38,83.4,153600000.0
2009-05-01 09:25:00,83.4,83.4,83.37,83.39,224800000.0
2009-05-01 09:26:00,83.39,83.39,83.355,83.36,187600000.0
2009-05-01 09:27:00,83.36,83.365,83.305,83.34,206400000.0
2009-05-01 09:28:00,83.33,83.33,83.285,83.285,217000000.0
2009-05-01 09:29:00,83.285,83.33,83.285,83.33,116200000.0
2009-05-01 09:30:00,83.33,83.335,83.29,83.32,58400000.0
2009-05-01 09:31:00,83.325,83.385,83.31,83.38,68000000.0
2009-05-01 09:32:00,83.385,83.405,83.36,83.36,44200000.0
2009-05-01 09:33:00,83.325,83.37,83.32,83.355,163000000.0
2009-05-01 09:34:00,83.34,83.355,83.34,83.345,12000000.0
2009-05-01 09:35:00,83.345,83.355,83.31,83.31,57799999.0
2009-05-01 09:36:00,83.305,83.31,83.26,83.275,79400000.0
2009-05-01 09:37:00,83.28,83.31,83.28,83.31,115000000.0
2009-05-01 09:38:00,83.33,83.35,83.325,83.35,212800000.0
2009-05-01 09:39:00,83.36,83.37,83.34,83.37,211800000.0
2009-05-01 09:40:00,83.37,83.38,83.36,83.37,116600000.0
2009-05-01 09:41:00,83.37,83.37,83.335,83.355,140800000.0
2009-05-01 09:42:00,83.36,83.36,83.34,83.36,61800000.0
2009-05-01 09:43:00,83.38,83.38,83.365,83.38,19200000.0
2009-05-01 09:44:00,83.38,83.38,83.34,83.34,142600000.0
2009-05-01 09:45:00,83.35,83.355,83.335,83.355,121600000.0
2009-05-01 09:46:00,83.36,83.37,83.355,83.36,117600000.0
2009-05-01 09:47:00,83.355,83.39,83.35,83.39,133600000.0
2009-05-01 09:48:00,83.39,83.4,83.36,83.37,281200000.0
2009-05-01 09:49:00,83.37,83.375,83.335,83.36,172600000.0
2009-05-01 09:50:00,83.35,83.365,83.35,83.36,38000000.0
2009-05-01 09:51:00,83.365,83.405,83.365,83.4,158400000.0
2009-05-01 09:52:00,83.4,83.415,83.4,83.405,89600000.0
2009-05-01 09:53:00,83.41,83.41,83.37,83.38,171800000.0
2009-05-01 09:54:00,83.38,83.415,83.37,83.37,193800000.0
2009-05-01 09:55:00,83.38,83.38,83.35,83.37,107600000.0
2009-05-01 09:56:00,83.37,83.41,83.345,83.41,126200000.0
2009-05-01 09:57:00,83.41,83.49,83.39,83.49,198600000.0
2009-05-01 09:58:00,83.485,83.51,83.46,83.495,189000000.0
2009-05-01 09:59:00,83.495,83.53,83.43,83.445,221800000.0
2009-05-01 10:00:00,83.44,83.605,83.435,83.58,410400000.0
2009-05-01 10:01:00,83.58,83.58,83.47,83.51,275600000.0
2009-05-01 10:02:00,83.51,83.51,83.44,83.48,199400000.0
2009-05-01 10:03:00,83.51,83.525,83.445,83.45,422800000.0
2009-05-01 10:04:00,83.45,83.48,83.415,83.47,202000000.0
2009-05-01 10:05:00,83.47,83.49,83.465,83.47,208000000.0
2009-05-01 10:06:00,83.47,83.47,83.35,83.39,219800000.0
2009-05-01 10:07:00,83.39,83.45,83.38,83.405,304400000.0
2009-05-01 10:08:00,83.4,83.405,83.315,83.335,252000000.0
2009-05-01 10:09:00,83.335,83.505,83.33,83.435,406000000.0
2009-05-01 10:10:00,83.45,83.455,83.405,83.43,341800000.0
2009-05-01 10:11:00,83.425,83.52,83.385,83.465,269400000.0
2009-05-01 10:12:00,83.46,83.48,83.425,83.48,255800000.0
2009-05-01 10:13:00,83.48,83.535,83.48,83.53,183600000.0
2009-05-01 10:14:00,83.53,83.555,83.435,83.46,421600000.0
2009-05-01 10:15:00,83.47,83.475,83.43,83.445,172200000.0
2009-05-01 10:16:00,83.445,83.48,83.42,83.48,150200000.0
2009-05-01 10:17:00,83.48,83.52,83.395,83.435,259600000.0
2009-05-01 10:18:00,83.44,83.46,83.37,83.46,178400000.0
2009-05-01 10:19:00,83.46,83.46,83.425,83.425,112600000.0
2009-05-01 10:20:00,83.43,83.43,83.37,83.385,191200000.0
2009-05-01 10:21:00,83.385,83.45,83.385,83.45,254600000.0
2009-05-01 10:22:00,83.45,83.45,83.435,83.45,113600000.0
2009-05-01 10:23:00,83.445,83.47,83.425,83.425,143200000.0
2009-05-01 10:24:00,83.43,83.45,83.42,83.44,160200000.0
2009-05-01 10:25:00,83.45,83.47,83.445,83.47,108400000.0
2009-05-01 10:26:00,83.47,83.56,83.47,83.53,118200000.0
2009-05-01 10:27:00,83.54,83.56,83.515,83.53,254800000.0
2009-05-01 10:28:00,83.52,83.52,83.51,83.51,70400000.0
2009-05-01 10:29:00,83.505,83.52,83.47,83.47,151800000.0
2009-05-01 10:30:00,83.48,83.5,83.465,83.48,230800000.0
2009-05-01 10:31:00,83.48,83.51,83.475,83.51,164400000.0
2009-05-01 10:32:00,83.51,83.52,83.485,83.485,199200000.0
2009-05-01 10:33:00,83.485,83.51,83.46,83.505,217000000.0
2009-05-01 10:34:00,83.505,83.51,83.47,83.47,126200000.0
2009-05-01 10:35:00,83.465,83.49,83.46,83.485,185400000.0
2009-05-01 10:36:00,83.485,83.51,83.47,83.47,124000000.0
2009-05-01 10:37:00,83.46,83.53,83.46,83.51,97800000.0
2009-05-01 10:38:00,83.51,83.54,83.505,83.535,112400000.0
2009-05-01 10:39:00,83.535,83.55,83.5,83.5,99000000.0
2009-05-01 10:40:00,83.5,83.505,83.445,83.45,314800000.0
2009-05-01 10:41:00,83.45,83.48,83.45,83.45,155800000.0
2009-05-01 10:42:00,83.45,83.54,83.45,83.54,147000000.0
2009-05-01 10:43:00,83.54,83.64,83.53,83.64,176600000.0
2009-05-01 10:44:00,83.645,83.75,83.63,83.725,376600000.0
2009-05-01 10:45:00,83.72,83.825,83.71,83.805,299200000.0
2009-05-01 10:46:00,83.815,83.82,83.75,83.77,216200000.0
2009-05-01 10:47:00,83.77,83.79,83.755,83.79,103800000.0
2009-05-01 10:48:00,83.78,83.84,83.78,83.84,233400000.0
2009-05-01 10:49:00,83.845,83.875,83.83,83.875,296400000.0
2009-05-01 10:50:00,83.88,83.88,83.845,83.865,207600000.0
2009-05-01 10:51:00,83.87,83.89,83.855,83.855,382400000.0
2009-05-01 10:52:00,83.825,83.86,83.785,83.79,365300000.0
2009-05-01 10:53:00,83.79,83.86,83.785,83.85,381400001.0
2009-05-01 10:54:00,83.85,83.925,83.84,83.91,335800000.0
2009-05-01 10:55:00,83.91,83.92,83.795,83.82,309400000.0
2009-05-01 10:56:00,83.81,83.82,83.76,83.775,216400000.0
2009-05-01 10:57:00,83.775,83.85,83.715,83.805,330800000.0
2009-05-01 10:58:00,83.8,83.84,83.8,83.825,106400000.0
2009-05-01 10:59:00,83.825,83.84,83.79,83.79,119300000.0
2009-05-01 11:00:00,83.79,83.79,83.765,83.785,98900000.0
2009-05-01 11:01:00,83.78,83.79,83.765,83.77,139800000.0
2009-05-01 11:02:00,83.775,83.79,83.72,83.745,164000000.0
2009-05-01 11:03:00,83.75,83.75,83.735,83.75,66800000.0
2009-05-01 11:04:00,83.75,83.75,83.73,83.745,80200000.0
2009-05-01 11:05:00,83.745,83.775,83.745,83.765,164800000.0
2009-05-01 11:06:00,83.77,83.78,83.745,83.75,203000000.0
2009-05-01 11:07:00,83.755,83.78,83.755,83.775,150600000.0
2009-05-01 11:08:00,83.775,83.78,83.745,83.75,138600000.0
2009-05-01 11:09:00,83.76,83.76,83.72,83.745,116600000.0
2009-05-01 11:10:00,83.745,83.745,83.715,83.715,116600000.0
2009-05-01 11:11:00,83.73,83.73,83.725,83.725,4600000.0
2009-05-01 11:12:00,83.725,83.74,83.725,83.735,63400000.0
2009-05-01 11:13:00,83.74,83.74,83.72,83.72,54800000.0
2009-05-01 11:14:00,83.72,83.72,83.675,83.685,85200000.0
2009-05-01 11:15:00,83.675,83.68,83.655,83.66,108800000.0
2009-05-01 11:16:00,83.65,83.7,83.65,83.69,123000000.0
2009-05-01 11:17:00,83.69,83.69,83.675,83.68,23600000.0
2009-05-01 11:18:00,83.68,83.69,83.66,83.665,55800000.0
2009-05-01 11:19:00,83.665,83.67,83.605,83.65,277400000.0
2009-05-01 11:20:00,83.65,83.66,83.63,83.64,111200000.0
2009-05-01 11:21:00,83.645,83.7,83.645,83.69,177800000.0
2009-05-01 11:22:00,83.68,83.68,83.6,83.63,216000000.0
2009-05-01 11:23:00,83.63,83.665,83.605,83.66,192400000.0
2009-05-01 11:24:00,83.65,83.67,83.645,83.665,121600000.0
2009-05-01 11:25:00,83.67,83.72,83.66,83.71,156400000.0
2009-05-01 11:26:00,83.72,83.73,83.71,83.71,108400000.0
2009-05-01 11:27:00,83.71,83.715,83.67,83.67,85200000.0
2009-05-01 11:28:00,83.68,83.71,83.68,83.7,53000000.0
2009-05-01 11:29:00,83.69,83.69,83.66,83.66,111200000.0
2009-05-01 11:30:00,83.66,83.66,83.61,83.615,244800000.0
2009-05-01 11:31:00,83.615,83.62,83.6,83.62,96000000.0
2009-05-01 11:32:00,83.615,83.625,83.56,83.56,169800000.0
2009-05-01 11:33:00,83.56,83.58,83.56,83.57,109400000.0
2009-05-01 11:34:00,83.585,83.59,83.57,83.58,30600000.0
2009-05-01 11:35:00,83.57,83.58,83.57,83.57,10000000.0
2009-05-01 11:36:00,83.58,83.59,83.56,83.58,129800000.0
2009-05-01 11:37:00,83.59,83.635,83.59,83.635,112800000.0
2009-05-01 11:38:00,83.625,83.64,83.62,83.64,70400000.0
2009-05-01 11:39:00,83.638,83.667,83.628,83.649,28000000.0
2009-05-01 11:40:00,83.675,83.68,83.66,83.66,28000000.0
2009-05-01 11:41:00,83.67,83.67,83.625,83.65,289400000.0
2009-05-01 11:42:00,83.645,83.645,83.64,83.64,27200000.0
2009-05-01 11:43:00,83.635,83.69,83.635,83.675,148800000.0
2009-05-01 11:44:00,83.68,83.68,83.66,83.66,23800000.0
2009-05-01 11:45:00,83.66,83.66,83.645,83.66,89600000.0
2009-05-01 11:46:00,83.655,83.66,83.63,83.64,93000000.0
2009-05-01 11:47:00,83.64,83.65,83.63,83.635,50200000.0
2009-05-01 11:48:00,83.635,83.64,83.62,83.62,66400000.0
2009-05-01 11:49:00,83.62,83.62,83.605,83.61,84800000.0
2009-05-01 11:50:00,83.615,83.635,83.605,83.635,93400000.0
2009-05-01 11:51:00,83.64,83.645,83.63,83.64,40400000.0
2009-05-01 11:52:00,83.63,83.65,83.62,83.645,74800000.0
2009-05-01 11:53:00,83.65,83.66,83.63,83.635,97600000.0
2009-05-01 11:54:00,83.635,83.65,83.635,83.645,67200000.0
2009-05-01 11:55:00,83.645,83.65,83.62,83.62,109200000.0
2009-05-01 11:56:00,83.62,83.67,83.62,83.65,90400000.0
2009-05-01 11:57:00,83.65,83.68,83.64,83.675,183800000.0
2009-05-01 11:58:00,83.675,83.675,83.63,83.64,112200000.0
2009-05-01 11:59:00,83.64,83.64,83.615,83.615,68400000.0
2009-05-01 12:00:00,83.615,83.62,83.59,83.61,94200000.0
2009-05-01 12:01:00,83.61,83.615,83.61,83.615,23400000.0
2009-05-01 12:02:00,83.615,83.63,83.615,83.63,32600000.0
2009-05-01 12:03:00,83.63,83.67,83.63,83.67,23600000.0
2009-05-01 12:04:00,83.675,83.675,83.665,83.67,62800000.0
2009-05-01 12:05:00,83.67,83.71,83.67,83.685,166000000.0
2009-05-01 12:06:00,83.685,83.69,83.665,83.675,155800000.0
2009-05-01 12:07:00,83.675,83.71,83.675,83.695,121200000.0
2009-05-01 12:08:00,83.7,83.72,83.685,83.715,63600000.0
2009-05-01 12:09:00,83.715,83.75,83.715,83.74,205400000.0
2009-05-01 12:10:00,83.74,83.755,83.69,83.71,261600000.0
2009-05-01 12:11:00,83.705,83.71,83.665,83.68,120800000.0
2009-05-01 12:12:00,83.69,83.69,83.62,83.66,148800000.0
2009-05-01 12:13:00,83.66,83.715,83.64,83.71,202400000.0
2009-05-01 12:14:00,83.71,83.75,83.71,83.75,67400000.0
2009-05-01 12:15:00,83.745,83.76,83.71,83.74,175600000.0
2009-05-01 12:16:00,83.73,83.745,83.725,83.735,83600000.0
2009-05-01 12:17:00,83.735,83.74,83.685,83.7,315000000.0
2009-05-01 12:18:00,83.69,83.74,83.68,83.72,224600000.0
2009-05-01 12:19:00,83.72,83.73,83.69,83.69,125600000.0
2009-05-01 12:20:00,83.7,83.705,83.685,83.69,182400000.0
2009-05-01 12:21:00,83.69,83.7,83.66,83.66,123800000.0
2009-05-01 12:22:00,83.66,83.68,83.65,83.68,88800000.0
2009-05-01 12:23:00,83.67,83.73,83.665,83.72,237400000.0
2009-05-01 12:24:00,83.72,83.74,83.715,83.715,176800000.0
2009-05-01 12:25:00,83.715,83.74,83.715,83.735,67000000.0
2009-05-01 12:26:00,83.75,83.75,83.745,83.745,18400000.0
2009-05-01 12:27:00,83.745,83.75,83.73,83.74,122400000.0
2009-05-01 12:28:00,83.74,83.77,83.735,83.77,64200000.0
2009-05-01 12:29:00,83.755,83.77,83.745,83.75,117400000.0
2009-05-01 12:30:00,83.76,83.76,83.755,83.76,27800000.0
2009-05-01 12:31:00,83.77,83.79,83.76,83.78,251800000.0
2009-05-01 12:32:00,83.78,83.79,83.73,83.745,152000000.0
2009-05-01 12:33:00,83.745,83.82,83.745,83.8,304200000.0
2009-05-01 12:34:00,83.8,83.8,83.75,83.78,213200001.0
2009-05-01 12:35:00,83.775,83.79,83.77,83.78,157000000.0
2009-05-01 12:36:00,83.78,83.8,83.78,83.8,111000000.0
2009-05-01 12:37:00,83.8,83.82,83.8,83.81,49400000.0
2009-05-01 12:38:00,83.82,83.82,83.765,83.775,291400000.0
2009-05-01 12:39:00,83.78,83.78,83.765,83.765,23400000.0
2009-05-01 12:40:00,83.775,83.775,83.75,83.76,108800000.0
2009-05-01 12:41:00,83.765,83.765,83.755,83.755,4400000.0
2009-05-01 12:42:00,83.748,83.753,83.746,83.746,131800000.0
2009-05-01 12:43:00,83.76,83.77,83.74,83.76,131800000.0
2009-05-01 12:44:00,83.76,83.79,83.755,83.78,157800000.0
2009-05-01 12:45:00,83.785,83.785,83.76,83.77,198400000.0
2009-05-01 12:46:00,83.77,83.795,83.77,83.78,327200000.0
2009-05-01 12:47:00,83.785,83.785,83.76,83.775,189600000.0
2009-05-01 12:48:00,83.785,83.81,83.77,83.8,247000000.0
2009-05-01 12:49:00,83.79,83.86,83.79,83.86,331500000.0
2009-05-01 12:50:00,83.85,83.88,83.835,83.87,305400001.0
2009-05-01 12:51:00,83.865,83.89,83.845,83.88,274800000.0
2009-05-01 12:52:00,83.88,83.88,83.855,83.86,183600000.0
2009-05-01 12:53:00,83.855,83.86,83.775,83.785,296600000.0
2009-05-01 12:54:00,83.785,83.825,83.78,83.82,159200000.0
2009-05-01 12:55:00,83.81,83.855,83.795,83.85,180600000.0
2009-05-01 12:56:00,83.855,83.89,83.855,83.875,250600000.0
2009-05-01 12:57:00,83.885,83.905,83.87,83.875,184000000.0
2009-05-01 12:58:00,83.88,83.89,83.825,83.825,309400000.0
2009-05-01 12:59:00,83.825,83.885,83.805,83.875,281000000.0
2009-05-01 13:00:00,83.875,83.895,83.84,83.88,222000000.0
2009-05-01 13:01:00,83.88,83.885,83.845,83.85,172000000.0
2009-05-01 13:02:00,83.835,83.855,83.82,83.845,218400000.0
2009-05-01 13:03:00,83.845,83.845,83.77,83.815,341800000.0
2009-05-01 13:04:00,83.815,83.83,83.8,83.82,139600000.0
2009-05-01 13:05:00,83.82,83.82,83.8,83.8,45000000.0
2009-05-01 13:06:00,83.805,83.815,83.795,83.815,41200000.0
2009-05-01 13:07:00,83.82,83.85,83.82,83.835,141600000.0
2009-05-01 13:08:00,83.84,83.845,83.815,83.82,84800000.0
2009-05-01 13:09:00,83.825,83.825,83.78,83.78,123800000.0
2009-05-01 13:10:00,83.78,83.785,83.77,83.77,13200000.0
2009-05-01 13:11:00,83.775,83.8,83.75,83.755,207200000.0
2009-05-01 13:12:00,83.755,83.76,83.685,83.685,152800000.0
2009-05-01 13:13:00,83.685,83.7,83.645,83.66,255000000.0
2009-05-01 13:14:00,83.66,83.665,83.605,83.63,226400000.0
2009-05-01 13:15:00,83.62,83.625,83.595,83.61,162600000.0
2009-05-01 13:16:00,83.615,83.655,83.605,83.64,118400000.0
2009-05-01 13:17:00,83.645,83.67,83.635,83.655,137600000.0
2009-05-01 13:18:00,83.65,83.665,83.63,83.64,151600000.0
2009-05-01 13:19:00,83.645,83.65,83.625,83.625,91600000.0
2009-05-01 13:20:00,83.63,83.675,83.625,83.675,152400000.0
2009-05-01 13:21:00,83.66,83.675,83.65,83.655,102600000.0
2009-05-01 13:22:00,83.66,83.74,83.645,83.7,423200000.0
2009-05-01 13:23:00,83.71,83.73,83.695,83.725,235200000.0
2009-05-01 13:24:00,83.725,83.735,83.665,83.7,107000000.0
2009-05-01 13:25:00,83.69,83.695,83.665,83.67,123400000.0
2009-05-01 13:26:00,83.675,83.685,83.665,83.685,84200000.0
2009-05-01 13:27:00,83.68,83.68,83.67,83.67,43200000.0
2009-05-01 13:28:00,83.68,83.68,83.655,83.655,28200000.0
2009-05-01 13:29:00,83.66,83.67,83.635,83.66,57400000.0
2009-05-01 13:30:00,83.65,83.67,83.645,83.66,133600000.0
2009-05-01 13:31:00,83.66,83.68,83.655,83.68,106400000.0
2009-05-01 13:32:00,83.675,83.685,83.67,83.675,52400000.0
2009-05-01 13:33:00,83.675,83.7,83.675,83.69,58600000.0
2009-05-01 13:34:00,83.69,83.7,83.685,83.69,45800000.0
2009-05-01 13:35:00,83.695,83.71,83.66,83.67,210000000.0
2009-05-01 13:36:00,83.675,83.69,83.67,83.67,63800000.0
2009-05-01 13:37:00,83.67,83.69,83.67,83.69,58400000.0
2009-05-01 13:38:00,83.685,83.7,83.685,83.69,37800000.0
2009-05-01 13:39:00,83.69,83.69,83.665,83.665,89800000.0
2009-05-01 13:40:00,83.67,83.695,83.645,83.695,130200000.0
2009-05-01 13:41:00,83.695,83.735,83.69,83.735,112600000.0
2009-05-01 13:42:00,83.73,83.745,83.73,83.74,87000000.0
2009-05-01 13:43:00,83.74,83.75,83.71,83.715,73400000.0
2009-05-01 13:44:00,83.715,83.715,83.715,83.715,13600000.0
2009-05-01 13:45:00,83.715,83.725,83.715,83.725,14600000.0
2009-05-01 13:46:00,83.715,83.72,83.68,83.685,182600000.0
2009-05-01 13:47:00,83.69,83.69,83.65,83.66,125400000.0
2009-05-01 13:48:00,83.65,83.66,83.65,83.65,21600000.0
2009-05-01 13:49:00,83.66,83.68,83.65,83.66,137800000.0
2009-05-01 13:50:00,83.66,83.67,83.63,83.64,45800000.0
2009-05-01 13:51:00,83.64,83.67,83.63,83.65,72400000.0
2009-05-01 13:52:00,83.66,83.73,83.66,83.68,169800000.0
2009-05-01 13:53:00,83.68,83.69,83.675,83.69,53200000.0
2009-05-01 13:54:00,83.69,83.69,83.685,83.69,10000000.0
2009-05-01 13:55:00,83.69,83.69,83.65,83.66,98000000.0
2009-05-01 13:56:00,83.67,83.67,83.605,83.61,154600000.0
2009-05-01 13:57:00,83.6,83.63,83.59,83.63,170200000.0
2009-05-01 13:58:00,83.635,83.64,83.62,83.63,128400000.0
2009-05-01 13:59:00,83.63,83.64,83.625,83.63,92200000.0
2009-05-01 14:00:00,83.64,83.64,83.575,83.605,140000000.0
2009-05-01 14:01:00,83.605,83.64,83.6,83.605,155600000.0
2009-05-01 14:02:00,83.61,83.62,83.605,83.605,37600000.0
2009-05-01 14:03:00,83.615,83.63,83.605,83.625,121600000.0
2009-05-01 14:04:00,83.63,83.68,83.63,83.68,140600000.0
2009-05-01 14:05:00,83.68,83.695,83.665,83.68,47200000.0
2009-05-01 14:06:00,83.68,83.73,83.675,83.705,79400000.0
2009-05-01 14:07:00,83.71,83.79,83.71,83.77,198600000.0
2009-05-01 14:08:00,83.77,83.805,83.77,83.805,103600000.0
2009-05-01 14:09:00,83.81,83.81,83.765,83.765,145600000.0
2009-05-01 14:10:00,83.77,83.77,83.76,83.76,29800000.0
2009-05-01 14:11:00,83.77,83.77,83.74,83.745,81200000.0
2009-05-01 14:12:00,83.75,83.82,83.74,83.82,136600000.0
2009-05-01 14:13:00,83.81,83.865,83.8,83.865,46200000.0
2009-05-01 14:14:00,83.87,83.9,83.85,83.855,216800000.0
2009-05-01 14:15:00,83.865,83.91,83.86,83.87,189200000.0
2009-05-01 14:16:00,83.87,83.875,83.845,83.85,141000000.0
2009-05-01 14:17:00,83.855,83.86,83.825,83.825,126000000.0
2009-05-01 14:18:00,83.83,83.83,83.76,83.765,117200000.0
2009-05-01 14:19:00,83.765,83.775,83.735,83.735,92000000.0
2009-05-01 14:20:00,83.735,83.795,83.73,83.78,195400000.0
2009-05-01 14:21:00,83.78,83.79,83.75,83.755,135000000.0
2009-05-01 14:22:00,83.755,83.8,83.755,83.765,280200000.0
2009-05-01 14:23:00,83.765,83.81,83.735,83.8,260400000.0
2009-05-01 14:24:00,83.8,83.825,83.795,83.81,198400000.0
2009-05-01 14:25:00,83.815,83.825,83.78,83.81,152200000.0
2009-05-01 14:26:00,83.8,83.82,83.78,83.78,132600000.0
2009-05-01 14:27:00,83.78,83.785,83.75,83.77,211800000.0
2009-05-01 14:28:00,83.77,83.775,83.755,83.76,150800000.0
2009-05-01 14:29:00,83.76,83.765,83.715,83.725,133800000.0
2009-05-01 14:30:00,83.73,83.8,83.73,83.765,230400000.0
2009-05-01 14:31:00,83.76,83.77,83.715,83.73,126200000.0
2009-05-01 14:32:00,83.73,83.73,83.7,83.7,127400000.0
2009-05-01 14:33:00,83.71,83.71,83.635,83.645,129600000.0
2009-05-01 14:34:00,83.65,83.725,83.65,83.715,154200000.0
2009-05-01 14:35:00,83.705,83.72,83.67,83.705,111400000.0
2009-05-01 14:36:00,83.705,83.71,83.67,83.68,167800000.0
2009-05-01 14:37:00,83.69,83.7,83.67,83.69,100000000.0
2009-05-01 14:38:00,83.7,83.7,83.6,83.6,189200000.0
2009-05-01 14:39:00,83.6,83.67,83.585,83.655,132400000.0
2009-05-01 14:40:00,83.66,83.68,83.64,83.65,177600000.0
2009-05-01 14:41:00,83.645,83.65,83.615,83.615,204600000.0
2009-05-01 14:42:00,83.62,83.65,83.62,83.65,122200000.0
2009-05-01 14:43:00,83.65,83.695,83.64,83.66,98000000.0
2009-05-01 14:44:00,83.665,83.67,83.63,83.635,128200000.0
2009-05-01 14:45:00,83.615,83.62,83.59,83.595,82000000.0
2009-05-01 14:46:00,83.595,83.6,83.555,83.57,177200000.0
2009-05-01 14:47:00,83.56,83.595,83.535,83.59,140800000.0
2009-05-01 14:48:00,83.59,83.61,83.585,83.59,131800000.0
2009-05-01 14:49:00,83.59,83.655,83.59,83.655,88600000.0
2009-05-01 14:50:00,83.66,83.68,83.645,83.665,29600000.0
2009-05-01 14:51:00,83.67,83.69,83.655,83.69,71600000.0
2009-05-01 14:52:00,83.69,83.7,83.69,83.69,73400000.0
2009-05-01 14:53:00,83.685,83.685,83.665,83.68,100800000.0
2009-05-01 14:54:00,83.675,83.705,83.675,83.7,27400000.0
2009-05-01 14:55:00,83.69,83.74,83.69,83.715,132400000.0
2009-05-01 14:56:00,83.7,83.73,83.7,83.72,70200000.0
2009-05-01 14:57:00,83.715,83.725,83.705,83.72,59000000.0
2009-05-01 14:58:00,83.725,83.73,83.71,83.73,84600000.0
2009-05-01 14:59:00,83.73,83.74,83.705,83.71,58200000.0
2009-05-01 15:00:00,83.705,83.71,83.7,83.71,59200000.0
2009-05-01 15:01:00,83.71,83.71,83.64,83.64,119600000.0
2009-05-01 15:02:00,83.65,83.65,83.6,83.61,54600000.0
2009-05-01 15:03:00,83.605,83.62,83.59,83.62,124400000.0
2009-05-01 15:04:00,83.615,83.63,83.61,83.61,134600000.0
2009-05-01 15:05:00,83.62,83.62,83.6,83.605,64000000.0
2009-05-01 15:06:00,83.61,83.62,83.6,83.61,148000000.0
2009-05-01 15:07:00,83.595,83.62,83.59,83.6,106600000.0
2009-05-01 15:08:00,83.6,83.6,83.575,83.585,102400000.0
2009-05-01 15:09:00,83.585,83.6,83.555,83.57,168400000.0
2009-05-01 15:10:00,83.57,83.58,83.55,83.555,101200000.0
2009-05-01 15:11:00,83.555,83.57,83.53,83.545,157800000.0
2009-05-01 15:12:00,83.545,83.55,83.52,83.53,137400000.0
2009-05-01 15:13:00,83.54,83.54,83.505,83.51,89400000.0
2009-05-01 15:14:00,83.515,83.515,83.49,83.49,43000000.0
2009-05-01 15:15:00,83.49,83.495,83.425,83.445,191600000.0
2009-05-01 15:16:00,83.43,83.47,83.43,83.455,114200000.0
2009-05-01 15:17:00,83.46,83.47,83.445,83.455,80200000.0
2009-05-01 15:18:00,83.46,83.465,83.45,83.46,91200000.0
2009-05-01 15:19:00,83.465,83.51,83.465,83.5,25400000.0
2009-05-01 15:20:00,83.505,83.515,83.495,83.505,51800000.0
2009-05-01 15:21:00,83.51,83.565,83.505,83.565,47400000.0
2009-05-01 15:22:00,83.565,83.575,83.545,83.575,77800000.0
2009-05-01 15:23:00,83.575,83.595,83.575,83.595,38800000.0
2009-05-01 15:24:00,83.59,83.63,83.585,83.605,99800000.0
2009-05-01 15:25:00,83.61,83.61,83.605,83.605,88800000.0
2009-05-01 15:26:00,83.605,83.605,83.545,83.6,106600000.0
2009-05-01 15:27:00,83.58,83.62,83.57,83.62,130800000.0
2009-05-01 15:28:00,83.62,83.63,83.575,83.58,138000000.0
2009-05-01 15:29:00,83.58,83.6,83.56,83.58,133000000.0
2009-05-01 15:30:00,83.58,83.585,83.55,83.55,113200000.0
2009-05-01 15:31:00,83.55,83.55,83.515,83.525,115800000.0
2009-05-01 15:32:00,83.53,83.53,83.495,83.505,136400000.0
2009-05-01 15:33:00,83.51,83.525,83.48,83.49,118200000.0
2009-05-01 15:34:00,83.505,83.53,83.505,83.52,70400000.0
2009-05-01 15:35:00,83.52,83.59,83.52,83.54,200400000.0
2009-05-01 15:36:00,83.535,83.57,83.53,83.565,122000000.0
2009-05-01 15:37:00,83.56,83.565,83.505,83.53,155800000.0
2009-05-01 15:38:00,83.525,83.54,83.52,83.54,118400000.0
2009-05-01 15:39:00,83.53,83.57,83.53,83.555,124800000.0
2009-05-01 15:40:00,83.56,83.575,83.48,83.5,332600000.0
2009-05-01 15:41:00,83.51,83.53,83.465,83.475,251400000.0
2009-05-01 15:42:00,83.48,83.5,83.445,83.47,173600000.0
2009-05-01 15:43:00,83.48,83.48,83.36,83.37,242200000.0
2009-05-01 15:44:00,83.375,83.43,83.37,83.43,148200000.0
2009-05-01 15:45:00,83.425,83.43,83.4,83.415,132600000.0
2009-05-01 15:46:00,83.405,83.415,83.36,83.4,193200000.0
2009-05-01 15:47:00,83.4,83.41,83.355,83.355,196400000.0
2009-05-01 15:48:00,83.355,83.39,83.355,83.37,135600000.0
2009-05-01 15:49:00,83.37,83.37,83.33,83.36,130600000.0
2009-05-01 15:50:00,83.37,83.39,83.355,83.37,184000000.0
2009-05-01 15:51:00,83.37,83.435,83.37,83.41,140600000.0
2009-05-01 15:52:00,83.41,83.505,83.405,83.505,183600000.0
2009-05-01 15:53:00,83.505,83.51,83.475,83.5,124800000.0
2009-05-01 15:54:00,83.5,83.54,83.49,83.54,198200000.0
2009-05-01 15:55:00,83.545,83.62,83.545,83.61,210400000.0
2009-05-01 15:56:00,83.615,83.71,83.605,83.705,224400000.0
2009-05-01 15:57:00,83.705,83.71,83.62,83.655,266000000.0
2009-05-01 15:58:00,83.66,83.67,83.63,83.67,127800000.0
2009-05-01 15:59:00,83.675,83.68,83.565,83.575,274400000.0
2009-05-01 16:00:00,83.585,83.675,83.57,83.595,217000000.0
2009-05-01 16:01:00,83.595,83.61,83.565,83.6,145800000.0
2009-05-01 16:02:00,83.605,83.68,83.595,83.665,201800000.0
2009-05-01 16:03:00,83.64,83.67,83.605,83.665,122400000.0
2009-05-01 16:04:00,83.665,83.665,83.605,83.61,172000000.0
2009-05-01 16:05:00,83.605,83.625,83.5,83.515,167800000.0
2009-05-01 16:06:00,83.51,83.55,83.51,83.535,129000000.0
2009-05-01 16:07:00,83.535,83.54,83.465,83.465,209000000.0
2009-05-01 16:08:00,83.475,83.49,83.435,83.435,200800000.0
2009-05-01 16:09:00,83.435,83.45,83.325,83.33,285400000.0
2009-05-01 16:10:00,83.29,83.38,83.28,83.36,156800000.0
2009-05-01 16:11:00,83.37,83.37,83.305,83.335,187400000.0
2009-05-01 16:12:00,83.34,83.34,83.26,83.3,211600000.0
2009-05-01 16:13:00,83.29,83.32,83.27,83.315,226600000.0
2009-05-01 16:14:00,83.315,83.32,83.28,83.29,159000000.0
2009-05-01 16:15:00,83.29,83.29,83.21,83.21,178800000.0
2009-05-01 16:16:00,83.22,83.255,83.22,83.23,117200000.0
2009-05-01 16:17:00,83.225,83.245,83.205,83.23,97800000.0
2009-05-01 16:18:00,83.23,83.23,83.16,83.17,266400000.0
2009-05-01 16:19:00,83.16,83.17,83.03,83.03,249400000.0
2009-05-01 16:20:00,83.03,83.035,82.975,83.02,205800000.0
2009-05-01 16:21:00,83.02,83.035,83.0,83.005,189800000.0
2009-05-01 16:22:00,83.01,83.01,82.86,82.935,252800000.0
2009-05-01 16:23:00,82.935,82.99,82.935,82.965,161000000.0
2009-05-01 16:24:00,82.97,83.035,82.965,83.025,107600000.0
2009-05-01 16:25:00,83.03,83.12,83.03,83.11,84800000.0
2009-05-01 16:26:00,83.12,83.125,83.08,83.09,115000000.0
2009-05-01 16:27:00,83.085,83.095,83.065,83.065,91000000.0
2009-05-01 16:28:00,83.065,83.09,83.06,83.09,64200000.0
2009-05-01 16:29:00,83.09,83.13,83.065,83.12,125200000.0
2009-05-01 16:30:00,83.12,83.13,83.06,83.065,104600000.0
2009-05-01 16:31:00,83.06,83.11,83.05,83.11,69400000.0
2009-05-01 16:32:00,83.115,83.16,83.115,83.16,70400000.0
2009-05-01 16:33:00,83.15,83.21,83.14,83.21,129000000.0
2009-05-01 16:34:00,83.21,83.21,83.14,83.18,146200000.0
2009-05-01 16:35:00,83.185,83.21,83.175,83.205,146800000.0
2009-05-01 16:36:00,83.205,83.26,83.205,83.215,136600000.0
2009-05-01 16:37:00,83.22,83.28,83.22,83.255,266000000.0
2009-05-01 16:38:00,83.265,83.3,83.21,83.25,215600000.0
2009-05-01 16:39:00,83.265,83.28,83.245,83.275,155600000.0
2009-05-01 16:40:00,83.275,83.285,83.22,83.26,217600000.0
2009-05-01 16:41:00,83.255,83.315,83.255,83.3,134000000.0
2009-05-01 16:42:00,83.3,83.31,83.285,83.3,98400000.0
2009-05-01 16:43:00,83.31,83.33,83.3,83.3,84200000.0
2009-05-01 16:44:00,83.3,83.33,83.3,83.33,61000000.0
2009-05-01 16:45:00,83.33,83.34,83.32,83.32,51000000.0
2009-05-01 16:46:00,83.32,83.32,83.265,83.295,60400000.0
2009-05-01 16:47:00,83.295,83.375,83.29,83.37,122000000.0
2009-05-01 16:48:00,83.37,83.42,83.37,83.41,110000000.0
2009-05-01 16:49:00,83.41,83.44,83.4,83.425,91400000.0
2009-05-01 16:50:00,83.43,83.45,83.41,83.45,63000000.0
2009-05-01 16:51:00,83.445,83.58,83.445,83.54,227800000.0
2009-05-01 16:52:00,83.55,83.64,83.545,83.64,47400000.0
2009-05-01 16:53:00,83.625,83.63,83.565,83.565,194000000.0
2009-05-01 16:54:00,83.57,83.57,83.54,83.54,108200000.0
2009-05-01 16:55:00,83.55,83.57,83.54,83.56,107400000.0
2009-05-01 16:56:00,83.55,83.55,83.5,83.505,75400000.0
2009-05-01 16:57:00,83.51,83.525,83.5,83.5,171200000.0
2009-05-01 16:58:00,83.5,83.5,83.48,83.49,106000000.0
2009-05-01 16:59:00,83.49,83.51,83.42,83.42,190200000.0
2009-05-01 17:00:00,83.425,83.445,83.37,83.375,166200000.0
2009-05-01 17:01:00,83.38,83.395,83.36,83.38,155600000.0
2009-05-01 17:02:00,83.385,83.4,83.36,83.36,175200000.0
2009-05-01 17:03:00,83.37,83.445,83.335,83.445,141400000.0
2009-05-01 17:04:00,83.445,83.465,83.4,83.41,101800000.0
2009-05-01 17:05:00,83.41,83.43,83.395,83.405,141000000.0
2009-05-01 17:06:00,83.415,83.455,83.415,83.44,127400000.0
2009-05-01 17:07:00,83.44,83.46,83.4,83.41,125800000.0
2009-05-01 17:08:00,83.41,83.44,83.41,83.43,116200000.0
2009-05-01 17:09:00,83.43,83.43,83.41,83.41,48000000.0
2009-05-01 17:10:00,83.4,83.54,83.4,83.52,142400000.0
2009-05-01 17:11:00,83.51,83.61,83.51,83.59,160400000.0
2009-05-01 17:12:00,83.59,83.65,83.585,83.615,192600000.0
2009-05-01 17:13:00,83.615,83.65,83.605,83.645,140400000.0
2009-05-01 17:14:00,83.655,83.715,83.655,83.695,71400000.0
2009-05-01 17:15:00,83.695,83.72,83.67,83.69,97800000.0
2009-05-01 17:16:00,83.685,83.695,83.65,83.655,112200000.0
2009-05-01 17:17:00,83.65,83.67,83.64,83.65,101600000.0
2009-05-01 17:18:00,83.65,83.65,83.61,83.62,250200000.0
2009-05-01 17:19:00,83.615,83.62,83.595,83.595,59000000.0
2009-05-01 17:20:00,83.605,83.64,83.595,83.61,150200000.0
2009-05-01 17:21:00,83.61,83.64,83.58,83.64,71200000.0
2009-05-01 17:22:00,83.64,83.65,83.615,83.625,73200000.0
2009-05-01 17:23:00,83.64,83.64,83.63,83.64,36200000.0
2009-05-01 17:24:00,83.64,83.735,83.64,83.735,84000000.0
2009-05-01 17:25:00,83.74,83.815,83.74,83.8,86800000.0
2009-05-01 17:26:00,83.795,83.815,83.75,83.75,95000000.0
2009-05-01 17:27:00,83.755,83.79,83.73,83.78,70000000.0
2009-05-01 17:28:00,83.775,83.775,83.73,83.73,40200000.0
2009-05-01 17:29:00,83.735,83.855,83.725,83.845,64800000.0
2009-05-01 17:30:00,83.85,83.85,83.765,83.77,205000000.0
2009-05-01 17:31:00,83.765,83.77,83.75,83.77,73600000.0
2009-05-01 17:32:00,83.76,83.76,83.725,83.73,111000000.0
2009-05-01 17:33:00,83.745,83.76,83.71,83.74,154000000.0
2009-05-01 17:34:00,83.755,83.775,83.74,83.775,50600000.0
2009-05-01 17:35:00,83.78,83.795,83.745,83.785,104800000.0
2009-05-01 17:36:00,83.785,83.8,83.74,83.74,125200000.0
2009-05-01 17:37:00,83.74,83.75,83.705,83.72,109000000.0
2009-05-01 17:38:00,83.715,83.77,83.715,83.77,84400000.0
2009-05-01 17:39:00,83.76,83.795,83.755,83.795,59200000.0
2009-05-01 17:40:00,83.79,83.79,83.77,83.785,70800000.0
2009-05-01 17:41:00,83.795,83.8,83.77,83.77,107600000.0
2009-05-01 17:42:00,83.77,83.8,83.765,83.78,84000000.0
2009-05-01 17:43:00,83.78,83.795,83.77,83.79,39800000.0
2009-05-01 17:44:00,83.79,83.79,83.765,83.77,31600000.0
2009-05-01 17:45:00,83.76,83.77,83.75,83.76,61000000.0
2009-05-01 17:46:00,83.76,83.76,83.735,83.76,98000000.0
2009-05-01 17:47:00,83.77,83.78,83.71,83.71,184800000.0
2009-05-01 17:48:00,83.72,83.73,83.7,83.73,70600000.0
2009-05-01 17:49:00,83.74,83.78,83.74,83.78,46600000.0
2009-05-01 17:50:00,83.78,83.78,83.735,83.745,87400000.0
2009-05-01 17:51:00,83.75,83.76,83.73,83.74,25200000.0
2009-05-01 17:52:00,83.74,83.77,83.74,83.75,68800000.0
2009-05-01 17:53:00,83.75,83.785,83.745,83.785,70200000.0
2009-05-01 17:54:00,83.78,83.79,83.74,83.75,199600000.0
2009-05-01 17:55:00,83.75,83.75,83.675,83.7,134400000.0
2009-05-01 17:56:00,83.7,83.71,83.635,83.635,97200000.0
2009-05-01 17:57:00,83.64,83.68,83.635,83.67,86200000.0
2009-05-01 17:58:00,83.67,83.675,83.62,83.62,127600000.0
2009-05-01 17:59:00,83.63,83.635,83.585,83.605,123000000.0
2009-05-01 18:00:00,83.6,83.615,83.575,83.59,163600000.0
2009-05-01 18:01:00,83.585,83.61,83.575,83.58,149000000.0
2009-05-01 18:02:00,83.58,83.6,83.515,83.53,126000000.0
2009-05-01 18:03:00,83.54,83.55,83.46,83.465,180000000.0
2009-05-01 18:04:00,83.46,83.5,83.42,83.42,141200000.0
2009-05-01 18:05:00,83.42,83.47,83.39,83.47,191800000.0
2009-05-01 18:06:00,83.46,83.495,83.46,83.48,111800000.0
2009-05-01 18:07:00,83.48,83.51,83.475,83.51,67400000.0
2009-05-01 18:08:00,83.52,83.52,83.49,83.49,94400000.0
2009-05-01 18:09:00,83.5,83.535,83.47,83.5,158800000.0
2009-05-01 18:10:00,83.495,83.5,83.465,83.48,118600000.0
2009-05-01 18:11:00,83.495,83.53,83.465,83.52,179600000.0
2009-05-01 18:12:00,83.52,83.54,83.495,83.5,67400000.0
2009-05-01 18:13:00,83.51,83.52,83.49,83.5,94000000.0
2009-05-01 18:14:00,83.5,83.545,83.5,83.525,134800000.0
2009-05-01 18:15:00,83.53,83.555,83.495,83.55,150600000.0
2009-05-01 18:16:00,83.56,83.7,83.56,83.66,258800000.0
2009-05-01 18:17:00,83.66,83.67,83.65,83.66,93800000.0
2009-05-01 18:18:00,83.65,83.68,83.63,83.68,186200000.0
2009-05-01 18:19:00,83.68,83.72,83.68,83.71,107400000.0
2009-05-01 18:20:00,83.72,83.72,83.695,83.7,104600000.0
2009-05-01 18:21:00,83.69,83.72,83.69,83.705,146600000.0
2009-05-01 18:22:00,83.705,83.71,83.695,83.695,84000000.0
2009-05-01 18:23:00,83.695,83.7,83.65,83.66,158000000.0
2009-05-01 18:24:00,83.655,83.665,83.635,83.635,103000000.0
2009-05-01 18:25:00,83.64,83.64,83.625,83.63,56400000.0
2009-05-01 18:26:00,83.635,83.65,83.61,83.615,90600000.0
2009-05-01 18:27:00,83.62,83.63,83.62,83.625,44400000.0
2009-05-01 18:28:00,83.63,83.63,83.605,83.605,79200000.0
2009-05-01 18:29:00,83.605,83.61,83.59,83.6,57400000.0
2009-05-01 18:30:00,83.605,83.61,83.585,83.6,95000000.0
2009-05-01 18:31:00,83.6,83.63,83.6,83.62,50800000.0
2009-05-01 18:32:00,83.62,83.63,83.62,83.63,14600000.0
2009-05-01 18:33:00,83.63,83.68,83.62,83.68,114400000.0
2009-05-01 18:34:00,83.67,83.68,83.645,83.67,185400000.0
2009-05-01 18:35:00,83.68,83.68,83.64,83.64,95800000.0
2009-05-01 18:36:00,83.64,83.65,83.635,83.64,85800000.0
2009-05-01 18:37:00,83.635,83.67,83.63,83.655,126600000.0
2009-05-01 18:38:00,83.655,83.69,83.65,83.66,158400000.0
2009-05-01 18:39:00,83.65,83.775,83.645,83.765,140400000.0
2009-05-01 18:40:00,83.765,83.775,83.72,83.725,139600000.0
2009-05-01 18:41:00,83.725,83.73,83.72,83.72,62000000.0
2009-05-01 18:42:00,83.72,83.73,83.715,83.725,36800000.0
2009-05-01 18:43:00,83.73,83.73,83.72,83.72,35400000.0
2009-05-01 18:44:00,83.73,83.75,83.695,83.745,86800000.0
2009-05-01 18:45:00,83.75,83.75,83.72,83.745,84400000.0
2009-05-01 18:46:00,83.74,83.75,83.73,83.73,58200000.0
2009-05-01 18:47:00,83.73,83.75,83.73,83.74,58600000.0
2009-05-01 18:48:00,83.73,83.74,83.71,83.715,50400000.0
2009-05-01 18:49:00,83.72,83.74,83.715,83.74,71400000.0
2009-05-01 18:50:00,83.745,83.77,83.74,83.765,79000000.0
2009-05-01 18:51:00,83.765,83.78,83.745,83.755,94000000.0
2009-05-01 18:52:00,83.755,83.76,83.685,83.685,78600000.0
2009-05-01 18:53:00,83.685,83.69,83.665,83.69,62200000.0
2009-05-01 18:54:00,83.715,83.72,83.68,83.69,84800000.0
2009-05-01 18:55:00,83.685,83.69,83.665,83.665,51800000.0
2009-05-01 18:56:00,83.66,83.69,83.66,83.675,94400000.0
2009-05-01 18:57:00,83.68,83.68,83.655,83.66,46800000.0
2009-05-01 18:58:00,83.665,83.68,83.66,83.67,53200000.0
2009-05-01 18:59:00,83.68,83.715,83.64,83.64,175200000.0
2009-05-01 19:00:00,83.65,83.73,83.64,83.705,149800000.0
2009-05-01 19:01:00,83.705,83.74,83.705,83.74,85400000.0
2009-05-01 19:02:00,83.745,83.76,83.74,83.755,126400000.0
2009-05-01 19:03:00,83.755,83.77,83.72,83.725,141600000.0
2009-05-01 19:04:00,83.73,83.74,83.72,83.73,76200000.0
2009-05-01 19:05:00,83.73,83.735,83.7,83.715,78200000.0
2009-05-01 19:06:00,83.705,83.74,83.7,83.71,70200000.0
2009-05-01 19:07:00,83.71,83.72,83.695,83.7,76600000.0
2009-05-01 19:08:00,83.705,83.71,83.695,83.71,35200000.0
2009-05-01 19:09:00,83.71,83.74,83.695,83.71,145000000.0
2009-05-01 19:10:00,83.71,83.73,83.71,83.725,36000000.0
2009-05-01 19:11:00,83.725,83.75,83.705,83.725,145800000.0
2009-05-01 19:12:00,83.73,83.745,83.72,83.74,17400000.0
2009-05-01 19:13:00,83.74,83.745,83.725,83.74,98800000.0
2009-05-01 19:14:00,83.74,83.75,83.74,83.745,38600000.0
2009-05-01 19:15:00,83.745,83.76,83.745,83.755,37600000.0
2009-05-01 19:16:00,83.755,83.77,83.745,83.755,42800000.0
2009-05-01 19:17:00,83.755,83.785,83.745,83.785,54600000.0
2009-05-01 19:18:00,83.79,83.79,83.78,83.785,24400000.0
2009-05-01 19:19:00,83.79,83.8,83.765,83.79,113200000.0
2009-05-01 19:20:00,83.795,83.8,83.79,83.8,19400000.0
2009-05-01 19:21:00,83.805,83.84,83.805,83.83,46200000.0
2009-05-01 19:22:00,83.825,83.83,83.805,83.81,37400000.0
2009-05-01 19:23:00,83.81,83.815,83.77,83.78,93400000.0
2009-05-01 19:24:00,83.775,83.805,83.77,83.775,104200000.0
2009-05-01 19:25:00,83.78,83.81,83.78,83.81,83400000.0
2009-05-01 19:26:00,83.81,83.85,83.81,83.84,156000000.0
2009-05-01 19:27:00,83.85,83.87,83.835,83.835,104000000.0
2009-05-01 19:28:00,83.835,83.845,83.83,83.83,66200000.0
2009-05-01 19:29:00,83.84,83.855,83.82,83.82,90000000.0
2009-05-01 19:30:00,83.83,83.85,83.81,83.84,101000000.0
2009-05-01 19:31:00,83.835,83.87,83.835,83.855,60200000.0
2009-05-01 19:32:00,83.86,83.87,83.855,83.855,48200000.0
2009-05-01 19:33:00,83.85,83.965,83.85,83.965,130000000.0
2009-05-01 19:34:00,83.965,83.97,83.91,83.93,118000000.0
2009-05-01 19:35:00,83.93,83.95,83.92,83.93,129000000.0
2009-05-01 19:36:00,83.94,83.955,83.925,83.93,76800000.0
2009-05-01 19:37:00,83.925,83.95,83.92,83.945,68400000.0
2009-05-01 19:38:00,83.95,83.96,83.925,83.955,165800000.0
2009-05-01 19:39:00,83.97,83.99,83.96,83.96,86800000.0
2009-05-01 19:40:00,83.97,83.97,83.93,83.93,128600000.0
2009-05-01 19:41:00,83.93,83.97,83.93,83.95,62800000.0
2009-05-01 19:42:00,83.95,83.98,83.95,83.96,130600000.0
2009-05-01 19:43:00,83.96,83.975,83.915,83.915,155000000.0
2009-05-01 19:44:00,83.92,83.93,83.89,83.91,91000000.0
2009-05-01 19:45:00,83.91,83.915,83.86,83.87,108400000.0
2009-05-01 19:46:00,83.86,83.89,83.86,83.89,93200000.0
2009-05-01 19:47:00,83.88,83.895,83.88,83.88,32600000.0
2009-05-01 19:48:00,83.915,83.94,83.905,83.93,45600000.0
2009-05-01 19:49:00,83.95,83.95,83.92,83.94,74200000.0
2009-05-01 19:50:00,83.95,83.96,83.925,83.925,89200000.0
2009-05-01 19:51:00,83.935,83.94,83.92,83.94,62800000.0
2009-05-01 19:52:00,83.94,83.945,83.9,83.91,84000000.0
2009-05-01 19:53:00,83.915,83.915,83.885,83.885,110800000.0
2009-05-01 19:54:00,83.89,83.9,83.875,83.89,57200000.0
2009-05-01 19:55:00,83.88,83.9,83.87,83.875,71400000.0
2009-05-01 19:56:00,83.87,83.87,83.87,83.87,23000000.0
2009-05-01 19:57:00,83.87,83.88,83.87,83.88,53400000.0
2009-05-01 19:58:00,83.88,83.9,83.87,83.895,23600000.0
2009-05-01 19:59:00,83.89,83.92,83.89,83.905,73000000.0
2009-05-01 20:00:00,83.9,83.93,83.89,83.9,107600000.0
2009-05-01 20:01:00,83.9,83.91,83.88,83.89,69000000.0
2009-05-01 20:02:00,83.88,83.88,83.865,83.865,71400000.0
2009-05-01 20:03:00,83.87,83.9,83.865,83.89,84600000.0
2009-05-01 20:04:00,83.89,83.89,83.87,83.89,50400000.0
2009-05-01 20:05:00,83.89,83.9,83.885,83.885,38400000.0
2009-05-01 20:06:00,83.885,83.89,83.85,83.89,70800000.0
2009-05-01 20:07:00,83.895,83.9,83.88,83.88,61800000.0
2009-05-01 20:08:00,83.88,83.9,83.875,83.895,41800000.0
2009-05-01 20:09:00,83.895,83.91,83.885,83.9,101600000.0
2009-05-01 20:10:00,83.905,83.91,83.9,83.91,24600000.0
2009-05-01 20:11:00,83.91,83.94,83.905,83.925,67200000.0
2009-05-01 20:12:00,83.93,83.93,83.91,83.91,40600000.0
2009-05-01 20:13:00,83.935,83.95,83.92,83.92,148000000.0
2009-05-01 20:14:00,83.92,83.92,83.895,83.905,42200000.0
2009-05-01 20:15:00,83.895,83.9,83.89,83.9,41600000.0
2009-05-01 20:16:00,83.905,83.92,83.9,83.91,42200000.0
2009-05-01 20:17:00,83.92,83.93,83.915,83.93,42600000.0
2009-05-01 20:18:00,83.935,83.94,83.935,83.94,9200000.0
2009-05-01 20:19:00,83.94,83.95,83.925,83.93,75000000.0
2009-05-01 20:20:00,83.93,83.94,83.92,83.925,43000000.0
2009-05-01 20:21:00,83.93,83.93,83.925,83.93,30800000.0
2009-05-01 20:22:00,83.94,83.94,83.925,83.925,24600000.0
2009-05-01 20:23:00,83.925,83.93,83.915,83.925,70000000.0
2009-05-01 20:24:00,83.92,83.94,83.92,83.94,34600000.0
2009-05-01 20:25:00,83.94,83.94,83.93,83.935,11600000.0
2009-05-01 20:26:00,83.94,83.95,83.93,83.95,34400000.0
2009-05-01 20:27:00,83.96,83.975,83.945,83.965,119400000.0
2009-05-01 20:28:00,83.97,83.97,83.945,83.95,57800000.0
2009-05-01 20:29:00,83.95,83.97,83.945,83.95,115800000.0
2009-05-01 20:30:00,83.95,83.95,83.92,83.94,101600000.0
2009-05-01 20:31:00,83.94,83.95,83.925,83.925,75800000.0
2009-05-01 20:32:00,83.925,83.965,83.925,83.965,69200000.0
2009-05-01 20:33:00,83.96,83.965,83.945,83.95,92600000.0
2009-05-01 20:34:00,83.945,83.96,83.94,83.95,54200000.0
2009-05-01 20:35:00,83.95,83.97,83.95,83.97,49400000.0
2009-05-01 20:36:00,83.955,83.965,83.94,83.94,29600000.0
2009-05-01 20:37:00,83.95,83.95,83.9,83.92,85400000.0
2009-05-01 20:38:00,83.92,83.93,83.9,83.925,69600000.0
2009-05-01 20:39:00,83.925,83.93,83.91,83.92,69600000.0
2009-05-01 20:40:00,83.92,83.92,83.865,83.865,79400000.0
2009-05-01 20:41:00,83.85,83.86,83.805,83.82,31000000.0
2009-05-01 20:42:00,83.81,83.825,83.795,83.815,106400000.0
2009-05-01 20:43:00,83.82,83.84,83.815,83.84,47600000.0
2009-05-01 20:44:00,83.85,83.88,83.83,83.85,168800000.0
2009-05-01 20:45:00,83.85,83.855,83.825,83.85,91000000.0
2009-05-01 20:46:00,83.845,83.905,83.845,83.86,90200000.0
2009-05-01 20:47:00,83.87,83.9,83.87,83.875,79000000.0
2009-05-01 20:48:00,83.875,83.89,83.87,83.89,45800000.0
2009-05-01 20:49:00,83.885,83.91,83.88,83.88,108000000.0
2009-05-01 20:50:00,83.88,83.89,83.855,83.86,44200000.0
2009-05-01 20:51:00,83.855,83.86,83.835,83.84,94200000.0
2009-05-01 20:52:00,83.84,83.86,83.84,83.85,21800000.0
2009-05-01 20:53:00,83.845,83.86,83.845,83.86,29800000.0
2009-05-01 20:54:00,83.87,83.88,83.865,83.88,29800000.0
2009-05-01 20:55:00,83.88,83.89,83.86,83.86,48600000.0
2009-05-01 20:56:00,83.86,83.9,83.86,83.86,70600000.0
2009-05-01 20:57:00,83.87,83.87,83.84,83.84,60200000.0
2009-05-01 20:58:00,83.845,83.9,83.845,83.9,76600000.0
2009-05-01 20:59:00,83.9,83.92,83.9,83.92,73800000.0
2009-05-01 21:00:00,83.915,83.93,83.885,83.9,59600000.0
2009-05-01 21:01:00,83.9,83.9,83.88,83.89,19200000.0
2009-05-01 21:02:00,83.88,83.88,83.87,83.87,7800000.0
2009-05-01 21:03:00,83.88,83.88,83.845,83.85,49400000.0
2009-05-01 21:04:00,83.86,83.86,83.83,83.85,37200000.0
2009-05-01 21:05:00,83.85,83.86,83.85,83.86,11800000.0
2009-05-01 21:06:00,83.855,83.855,83.79,83.79,71600000.0
2009-05-01 21:07:00,83.8,83.82,83.785,83.82,60200000.0
2009-05-01 21:08:00,83.82,83.82,83.78,83.785,64400000.0
2009-05-01 21:09:00,83.79,83.8,83.78,83.78,40200000.0
2009-05-01 21:10:00,83.775,83.78,83.72,83.73,94200000.0
2009-05-01 21:11:00,83.73,83.75,83.72,83.75,37000000.0
2009-05-01 21:12:00,83.74,83.78,83.74,83.77,78800000.0
2009-05-01 21:13:00,83.775,83.775,83.77,83.775,13800000.0
2009-05-01 21:14:00,83.77,83.77,83.76,83.77,24600000.0
2009-05-01 21:15:00,83.76,83.77,83.73,83.73,57800000.0
2009-05-01 21:16:00,83.73,83.77,83.705,83.725,134600000.0
2009-05-01 21:17:00,83.735,83.76,83.73,83.75,32400000.0
2009-05-01 21:18:00,83.74,83.75,83.74,83.75,35600000.0
2009-05-01 21:19:00,83.745,83.78,83.745,83.78,13400000.0
2009-05-01 21:20:00,83.79,83.79,83.74,83.75,51800000.0
2009-05-01 21:21:00,83.74,83.79,83.74,83.78,54400000.0
2009-05-01 21:22:00,83.78,83.78,83.77,83.78,14800000.0
2009-05-01 21:23:00,83.77,83.78,83.745,83.76,59000000.0
2009-05-01 21:24:00,83.77,83.79,83.77,83.78,55200000.0
2009-05-01 21:25:00,83.78,83.78,83.735,83.735,32800000.0
2009-05-01 21:26:00,83.74,83.78,83.74,83.77,42000000.0
2009-05-01 21:27:00,83.76,83.77,83.675,83.71,92200000.0
2009-05-01 21:28:00,83.7,83.735,83.695,83.72,92600000.0
2009-05-01 21:29:00,83.72,83.72,83.7,83.72,27800000.0
2009-05-01 21:30:00,83.72,83.72,83.69,83.7,71800000.0
2009-05-01 21:31:00,83.7,83.7,83.66,83.67,62400000.0
2009-05-01 21:32:00,83.675,83.72,83.675,83.7,51000000.0
2009-05-01 21:33:00,83.69,83.7,83.68,83.7,66800000.0
2009-05-01 21:34:00,83.7,83.7,83.69,83.69,3200000.0
2009-05-01 21:35:00,83.68,83.71,83.68,83.705,47400000.0
2009-05-01 21:36:00,83.72,83.76,83.72,83.76,31000000.0
2009-05-01 21:37:00,83.76,83.76,83.74,83.75,13600000.0
2009-05-01 21:38:00,83.75,83.75,83.75,83.75,4600000.0
2009-05-01 21:39:00,83.75,83.75,83.73,83.73,8600000.0
2009-05-01 21:40:00,83.73,83.73,83.725,83.725,12400000.0
2009-05-01 21:41:00,83.73,83.74,83.73,83.73,30000000.0
2009-05-01 21:42:00,83.73,83.73,83.7,83.71,58200000.0
2009-05-01 21:43:00,83.72,83.72,83.7,83.72,38600000.0
2009-05-01 21:44:00,83.715,83.73,83.715,83.72,33800000.0
2009-05-01 21:45:00,83.73,83.73,83.67,83.67,57200000.0
2009-05-01 21:46:00,83.67,83.69,83.64,83.66,70600000.0
2009-05-01 21:47:00,83.65,83.69,83.65,83.69,22800000.0
2009-05-01 21:48:00,83.68,83.69,83.675,83.68,41200000.0
2009-05-01 21:49:00,83.69,83.69,83.665,83.68,25600000.0
2009-05-01 21:50:00,83.69,83.71,83.67,83.7,63400000.0
2009-05-01 21:51:00,83.69,83.71,83.685,83.71,34200000.0
2009-05-01 21:52:00,83.71,83.72,83.7,83.71,29400000.0
2009-05-01 21:53:00,83.7,83.72,83.7,83.72,15200000.0
2009-05-01 21:54:00,83.72,83.73,83.72,83.72,21800000.0
2009-05-01 21:55:00,83.72,83.72,83.65,83.65,105600000.0
2009-05-01 21:56:00,83.66,83.7,83.65,83.66,27800000.0
2009-05-01 21:57:00,83.67,83.7,83.66,83.7,90200000.0
2009-05-01 21:58:00,83.7,83.7,83.665,83.67,55800000.0
2009-05-01 21:59:00,83.68,83.7,83.675,83.7,19000000.0
2009-05-01 22:00:00,83.695,83.72,83.69,83.69,72600000.0
2009-05-01 22:01:00,83.705,83.72,83.7,83.71,44600000.0
2009-05-01 22:02:00,83.725,83.74,83.715,83.725,82600000.0
2009-05-01 22:03:00,83.725,83.74,83.7,83.7,123400000.0
2009-05-01 22:04:00,83.7,83.77,83.7,83.75,84000000.0
2009-05-01 22:05:00,83.77,83.77,83.75,83.76,26400000.0
2009-05-01 22:06:00,83.75,83.75,83.75,83.75,1600000.0
2009-05-01 22:07:00,83.74,83.75,83.74,83.75,5600000.0
2009-05-01 22:08:00,83.74,83.75,83.73,83.735,37000000.0
2009-05-01 22:09:00,83.725,83.725,83.722,83.723,5400000.0
2009-05-01 22:10:00,83.74,83.74,83.73,83.73,5400000.0
2009-05-01 22:11:00,83.72,83.73,83.655,83.7,67800000.0
2009-05-01 22:12:00,83.7,83.71,83.685,83.71,22800000.0
2009-05-01 22:13:00,83.705,83.715,83.7,83.71,24400000.0
2009-05-01 22:14:00,83.71,83.71,83.7,83.7,25400000.0
2009-05-01 22:15:00,83.69,83.7,83.69,83.69,17400000.0
2009-05-01 22:16:00,83.745,83.75,83.73,83.735,17200000.0
2009-05-01 22:17:00,83.75,83.76,83.72,83.75,56600000.0
2009-05-01 22:18:00,83.755,83.76,83.755,83.76,10800000.0
2009-05-01 22:19:00,83.755,83.76,83.755,83.76,2000000.0
2009-05-01 22:20:00,83.755,83.755,83.74,83.74,8600000.0
2009-05-01 22:21:00,83.75,83.75,83.74,83.74,15000000.0
2009-05-01 22:22:00,83.745,83.75,83.74,83.74,15200000.0
2009-05-01 22:23:00,83.75,83.75,83.74,83.74,11200000.0
2009-05-01 22:24:00,83.74,83.74,83.74,83.74,4000000.0
2009-05-01 22:25:00,83.74,83.75,83.73,83.73,24000000.0
2009-05-01 22:26:00,83.73,83.73,83.73,83.73,1600000.0
2009-05-01 22:27:00,83.73,83.755,83.73,83.74,15000000.0
2009-05-01 22:28:00,83.75,83.75,83.74,83.75,10600000.0
2009-05-01 22:29:00,83.745,83.78,83.745,83.78,34200000.0
2009-05-01 22:30:00,83.78,83.78,83.75,83.77,32200000.0
2009-05-01 22:31:00,83.795,83.8,83.765,83.78,50800000.0
2009-05-01 22:32:00,83.785,83.785,83.775,83.775,2000000.0
2009-05-01 22:33:00,83.78,83.79,83.78,83.78,20200000.0
2009-05-01 22:34:00,83.775,83.79,83.77,83.77,26000000.0
2009-05-01 22:35:00,83.77,83.785,83.77,83.78,16200000.0
2009-05-01 22:36:00,83.77,83.77,83.77,83.77,1800000.0
2009-05-01 22:37:00,83.77,83.78,83.76,83.77,13200000.0
2009-05-01 22:38:00,83.76,83.77,83.75,83.75,37600000.0
2009-05-01 22:39:00,83.75,83.75,83.73,83.73,14400000.0
2009-05-01 22:40:00,83.7,83.74,83.7,83.72,26000000.0
2009-05-01 22:41:00,83.72,83.73,83.645,83.67,63800000.0
2009-05-01 22:42:00,83.66,83.745,83.66,83.73,26600000.0
2009-05-01 22:43:00,83.72,83.72,83.67,83.72,23800000.0
2009-05-01 22:44:00,83.685,83.73,83.685,83.73,26800000.0
2009-05-01 22:45:00,83.74,83.74,83.675,83.675,77600000.0
2009-05-01 22:46:00,83.665,83.68,83.545,83.63,140800000.0
2009-05-01 22:47:00,83.63,83.635,83.575,83.63,52600000.0
2009-05-01 22:48:00,83.61,83.635,83.54,83.585,63600000.0
2009-05-01 22:49:00,83.575,83.65,83.575,83.59,39600000.0
2009-05-01 22:50:00,83.6,83.6,83.57,83.57,9200000.0
2009-05-01 22:51:00,83.625,83.625,83.53,83.59,115800000.0
2009-05-01 22:52:00,83.59,83.6,83.565,83.565,118200000.0
2009-05-01 22:53:00,83.565,83.57,83.535,83.54,63200000.0
2009-05-01 22:54:00,83.535,83.55,83.53,83.55,56600000.0
2009-05-01 22:55:00,83.54,83.54,83.48,83.5,49400000.0
2009-05-01 22:56:00,83.495,83.545,83.495,83.525,66000000.0
2009-05-01 22:57:00,83.53,83.565,83.525,83.55,51600000.0
2009-05-01 22:58:00,83.555,83.565,83.55,83.55,45200000.0
2009-05-01 22:59:00,83.55,83.595,83.55,83.56,54800000.0
2009-05-04 00:00:00,83.591,83.597,83.561,83.593,19600000.0
2009-05-04 00:01:00,83.591,83.597,83.564,83.573,19600000.0
2009-05-04 00:02:00,83.564,83.577,83.543,83.573,19600000.0
2009-05-04 00:04:00,83.569,83.59,83.564,83.577,19600000.0
2009-05-04 00:05:00,83.611,83.619,83.543,83.564,19600000.0
2009-05-04 00:06:00,83.56,83.56,83.509,83.524,19600000.0
2009-05-04 00:07:00,83.533,83.546,83.516,83.524,19600000.0
2009-05-04 00:09:00,83.529,83.577,83.529,83.56,19600000.0
2009-05-04 00:10:00,83.565,83.623,83.565,83.623,19600000.0
2009-05-04 00:11:00,83.619,83.619,83.607,83.607,19600000.0
2009-05-04 00:12:00,83.625,83.63,83.609,83.609,19600000.0
2009-05-04 00:13:00,83.613,83.617,83.603,83.617,19600000.0
2009-05-04 00:14:00,83.613,83.653,83.613,83.653,19600000.0
2009-05-04 00:15:00,83.666,83.674,83.657,83.666,19600000.0
2009-05-04 00:16:00,83.67,83.691,83.666,83.671,19600000.0
2009-05-04 00:17:00,83.66,83.66,83.649,83.653,19600000.0
2009-05-04 00:18:00,83.649,83.665,83.649,83.656,19600000.0
2009-05-04 00:19:00,83.669,83.669,83.665,83.669,19600000.0
2009-05-04 00:20:00,83.661,83.676,83.661,83.676,19600000.0
2009-05-04 00:21:00,83.68,83.706,83.68,83.693,19600000.0
2009-05-04 00:22:00,83.691,83.718,83.691,83.718,19600000.0
2009-05-04 00:23:00,83.722,83.751,83.718,83.751,19600000.0
2009-05-04 00:25:00,83.767,83.786,83.761,83.786,19600000.0
2009-05-04 00:26:00,83.809,83.809,83.796,83.801,19600000.0
2009-05-04 00:27:00,83.796,83.801,83.794,83.796,19600000.0
2009-05-04 00:28:00,83.792,83.796,83.784,83.789,19600000.0
2009-05-04 00:29:00,83.793,83.849,83.789,83.849,19600000.0
2009-05-04 00:30:00,83.837,83.923,83.837,83.909,19600000.0
2009-05-04 00:31:00,83.913,83.944,83.909,83.937,19600000.0
2009-05-04 00:32:00,83.94,83.954,83.922,83.943,19600000.0
2009-05-04 00:33:00,83.945,83.965,83.94,83.965,19600000.0
2009-05-04 00:34:00,83.961,83.961,83.932,83.941,19600000.0
2009-05-04 00:35:00,83.94,83.949,83.915,83.918,19600000.0
2009-05-04 00:36:00,83.914,83.946,83.906,83.946,19600000.0
2009-05-04 00:37:00,83.944,83.952,83.93,83.952,19600000.0
2009-05-04 00:38:00,83.954,83.955,83.933,83.933,19600000.0
2009-05-04 00:39:00,83.937,83.954,83.922,83.933,19600000.0
2009-05-04 00:40:00,83.935,83.946,83.928,83.936,19600000.0
2009-05-04 00:41:00,83.94,83.94,83.928,83.928,19600000.0
2009-05-04 00:42:00,83.92,83.92,83.92,83.92,19600000.0
2009-05-04 00:43:00,83.916,83.919,83.898,83.905,19600000.0
2009-05-04 00:44:00,83.902,83.911,83.894,83.91,19600000.0
2009-05-04 00:45:00,83.906,83.918,83.906,83.91,19600000.0
2009-05-04 00:46:00,83.914,83.944,83.908,83.944,19600000.0
2009-05-04 00:47:00,83.935,83.935,83.935,83.935,19600000.0
2009-05-04 00:48:00,83.94,83.944,83.937,83.937,19600000.0
2009-05-04 00:49:00,83.941,83.941,83.929,83.937,19600000.0
2009-05-04 00:50:00,83.933,83.937,83.933,83.934,19600000.0
2009-05-04 00:51:00,83.93,83.934,83.93,83.934,19600000.0
2009-05-04 00:52:00,83.92,83.94,83.911,83.94,19600000.0
2009-05-04 00:54:00,83.944,83.944,83.94,83.94,19600000.0
2009-05-04 00:55:00,83.936,83.944,83.935,83.94,19600000.0
2009-05-04 00:56:00,83.935,83.94,83.931,83.931,19600000.0
2009-05-04 00:57:00,83.923,83.935,83.923,83.932,19600000.0
2009-05-04 00:58:00,83.928,83.933,83.889,83.889,19600000.0
2009-05-04 00:59:00,83.9,83.916,83.891,83.912,19600000.0
2009-05-04 01:00:00,83.916,83.916,83.908,83.908,19600000.0
2009-05-04 01:01:00,83.902,83.908,83.891,83.891,19600000.0
2009-05-04 01:02:00,83.894,83.895,83.894,83.895,19600000.0
2009-05-04 01:03:00,83.903,83.906,83.903,83.903,19600000.0
2009-05-04 01:04:00,83.904,83.904,83.9,83.903,19600000.0
2009-05-04 01:05:00,83.906,83.907,83.899,83.906,19600000.0
2009-05-04 01:06:00,83.909,83.91,83.897,83.902,19600000.0
2009-05-04 01:07:00,83.906,83.922,83.906,83.914,19600000.0
2009-05-04 01:08:00,83.917,83.921,83.914,83.918,19600000.0
2009-05-04 01:09:00,83.921,83.925,83.911,83.911,19600000.0
2009-05-04 01:10:00,83.907,83.907,83.907,83.907,19600000.0
2009-05-04 01:11:00,83.904,83.904,83.9,83.9,19600000.0
2009-05-04 01:13:00,83.904,83.907,83.904,83.907,19600000.0
2009-05-04 01:14:00,83.904,83.914,83.904,83.914,19600000.0
2009-05-04 01:15:00,83.911,83.926,83.907,83.926,19600000.0
2009-05-04 01:16:00,83.919,83.919,83.907,83.915,19600000.0
2009-05-04 01:17:00,83.919,83.922,83.919,83.922,19600000.0
2009-05-04 01:18:00,83.918,83.925,83.918,83.921,19600000.0
2009-05-04 01:19:00,83.925,83.929,83.925,83.925,19600000.0
2009-05-04 01:20:00,83.929,83.929,83.921,83.924,19600000.0
2009-05-04 01:21:00,83.92,83.92,83.917,83.917,19600000.0
2009-05-04 01:23:00,83.911,83.912,83.908,83.912,19600000.0
2009-05-04 01:24:00,83.909,83.918,83.909,83.918,19600000.0
2009-05-04 01:25:00,83.914,83.924,83.908,83.908,19600000.0
2009-05-04 01:26:00,83.915,83.915,83.902,83.913,19600000.0
2009-05-04 01:27:00,83.906,83.915,83.902,83.905,19600000.0
2009-05-04 01:28:00,83.91,83.925,83.91,83.92,19600000.0
2009-05-04 01:29:00,83.921,83.921,83.915,83.915,19600000.0
2009-05-04 01:30:00,83.917,83.917,83.908,83.913,19600000.0
2009-05-04 01:31:00,83.914,83.915,83.914,83.915,19600000.0
2009-05-04 01:32:00,83.912,83.917,83.906,83.906,19600000.0
2009-05-04 01:33:00,83.902,83.916,83.902,83.916,19600000.0
2009-05-04 01:34:00,83.923,83.929,83.919,83.923,19600000.0
2009-05-04 01:35:00,83.922,83.927,83.916,83.927,19600000.0
2009-05-04 01:36:00,83.935,83.945,83.925,83.94,19600000.0
2009-05-04 01:37:00,83.93,83.935,83.904,83.904,19600000.0
2009-05-04 01:38:00,83.91,83.91,83.894,83.904,19600000.0
2009-05-04 01:39:00,83.91,83.917,83.902,83.908,19600000.0
2009-05-04 01:40:00,83.91,83.928,83.9,83.915,19600000.0
2009-05-04 01:41:00,83.925,83.928,83.911,83.911,19600000.0
2009-05-04 01:42:00,83.914,83.919,83.906,83.91,19600000.0
2009-05-04 01:44:00,83.911,83.911,83.904,83.904,19600000.0
2009-05-04 01:45:00,83.902,83.914,83.902,83.914,19600000.0
2009-05-04 01:46:00,83.913,83.93,83.901,83.92,19600000.0
2009-05-04 01:47:00,83.919,83.958,83.916,83.919,19600000.0
2009-05-04 01:48:00,83.917,83.917,83.89,83.891,19600000.0
2009-05-04 01:49:00,83.887,83.89,83.869,83.869,19600000.0
2009-05-04 01:50:00,83.872,83.872,83.846,83.854,19600000.0
2009-05-04 01:51:00,83.852,83.852,83.818,83.82,19600000.0
2009-05-04 01:52:00,83.818,83.84,83.81,83.837,19600000.0
2009-05-04 01:53:00,83.835,83.845,83.815,83.845,19600000.0
2009-05-04 01:54:00,83.842,83.905,83.842,83.9,19600000.0
2009-05-04 01:55:00,83.895,83.92,83.89,83.895,19600000.0
2009-05-04 01:56:00,83.9,83.915,83.9,83.915,19600000.0
2009-05-04 01:57:00,83.91,83.935,83.9,83.925,19600000.0
2009-05-04 01:58:00,83.92,83.92,83.9,83.9,19600000.0
2009-05-04 01:59:00,83.895,83.895,83.885,83.89,19600000.0
2009-05-04 02:00:00,83.885,83.885,83.86,83.865,19600000.0
2009-05-04 02:01:00,83.867,83.878,83.86,83.878,19600000.0
2009-05-04 02:02:00,83.88,83.9,83.863,83.885,19600000.0
2009-05-04 02:03:00,83.882,83.885,83.875,83.875,19600000.0
2009-05-04 02:04:00,83.872,83.88,83.865,83.865,19600000.0
2009-05-04 02:05:00,83.86,83.865,83.855,83.865,19600000.0
2009-05-04 02:06:00,83.867,83.87,83.86,83.865,19600000.0
2009-05-04 02:07:00,83.855,83.863,83.85,83.855,19600000.0
2009-05-04 02:08:00,83.859,83.86,83.845,83.85,19600000.0
2009-05-04 02:09:00,83.855,83.878,83.855,83.87,19600000.0
2009-05-04 02:10:00,83.874,83.875,83.863,83.863,19600000.0
2009-05-04 02:11:00,83.865,83.908,83.855,83.88,19600000.0
2009-05-04 02:12:00,83.875,83.893,83.865,83.865,19600000.0
2009-05-04 02:13:00,83.87,83.875,83.86,83.86,19600000.0
2009-05-04 02:14:00,83.865,83.865,83.835,83.84,304600000.0
2009-05-04 02:15:00,83.845,83.85,83.84,83.84,81000000.0
2009-05-04 02:16:00,83.84,83.85,83.84,83.85,38200000.0
2009-05-04 02:17:00,83.855,83.855,83.84,83.84,20600000.0
2009-05-04 02:18:00,83.84,83.845,83.835,83.845,131200000.0
2009-05-04 02:19:00,83.84,83.845,83.83,83.83,149200000.0
2009-05-04 02:20:00,83.835,83.84,83.83,83.83,61800000.0
2009-05-04 02:21:00,83.825,83.84,83.825,83.84,27600000.0
2009-05-04 02:22:00,83.845,83.845,83.84,83.845,35400000.0
2009-05-04 02:23:00,83.845,83.845,83.835,83.835,32000000.0
2009-05-04 02:24:00,83.83,83.835,83.825,83.825,63200000.0
2009-05-04 02:25:00,83.825,83.83,83.825,83.83,19600000.0
2009-05-04 02:26:00,83.83,83.83,83.83,83.83,14400000.0
2009-05-04 02:27:00,83.825,83.83,83.825,83.83,49600000.0
2009-05-04 02:28:00,83.83,83.83,83.825,83.83,50000000.0
2009-05-04 02:29:00,83.83,83.83,83.79,83.81,25000000.0
2009-05-04 02:30:00,83.815,83.815,83.81,83.815,17400000.0
2009-05-04 02:31:00,83.815,83.815,83.8,83.8,67400000.0
2009-05-04 02:32:00,83.8,83.8,83.785,83.785,33400000.0
2009-05-04 02:33:00,83.79,83.795,83.79,83.795,4000000.0
2009-05-04 02:34:00,83.79,83.8,83.785,83.8,56200000.0
2009-05-04 02:35:00,83.79,83.815,83.785,83.815,78400000.0
2009-05-04 02:36:00,83.82,83.835,83.82,83.835,13000000.0
2009-05-04 02:37:00,83.835,83.835,83.83,83.83,11000000.0
2009-05-04 02:38:00,83.835,83.88,83.835,83.875,261000000.0
2009-05-04 02:39:00,83.87,83.89,83.855,83.855,390600000.0
2009-05-04 02:40:00,83.86,83.91,83.85,83.88,298200000.0
2009-05-04 02:41:00,83.89,83.89,83.845,83.88,144200000.0
2009-05-04 02:42:00,83.885,83.905,83.885,83.905,29000000.0
2009-05-04 02:43:00,83.91,83.915,83.905,83.905,27000000.0
2009-05-04 02:44:00,83.91,83.925,83.905,83.925,14000000.0
2009-05-04 02:45:00,83.93,83.95,83.925,83.945,49600000.0
2009-05-04 02:46:00,83.95,83.955,83.95,83.955,18600000.0
2009-05-04 02:47:00,83.96,84.025,83.96,84.02,40800000.0
2009-05-04 02:48:00,84.03,84.09,84.025,84.07,209000000.0
2009-05-04 02:49:00,84.07,84.1,84.07,84.075,143800000.0
2009-05-04 02:50:00,84.08,84.085,84.07,84.075,82600000.0
2009-05-04 02:51:00,84.08,84.085,84.06,84.065,253600000.0
2009-05-04 02:52:00,84.05,84.05,83.95,84.015,193400000.0
2009-05-04 02:53:00,84.015,84.02,84.0,84.0,151400000.0
2009-05-04 02:54:00,84.005,84.02,83.99,83.995,117000000.0
2009-05-04 02:55:00,84.0,84.035,84.0,84.02,24600000.0
2009-05-04 02:56:00,84.015,84.05,84.015,84.05,88400000.0
2009-05-04 02:57:00,84.045,84.05,84.025,84.025,82000000.0
2009-05-04 02:58:00,84.025,84.025,84.025,84.025,99000000.0
2009-05-04 02:59:00,84.03,84.035,84.0,84.0,207800000.0
2009-05-04 03:00:00,84.005,84.035,84.005,84.03,87600000.0
2009-05-04 03:01:00,84.04,84.04,84.04,84.04,2000000.0
2009-05-04 03:02:00,84.04,84.04,84.0,84.0,93000000.0
2009-05-04 03:03:00,84.0,84.0,83.98,84.0,219000000.0
2009-05-04 03:04:00,83.99,84.035,83.99,84.035,118600000.0
2009-05-04 03:05:00,84.03,84.045,84.02,84.035,58000000.0
2009-05-04 03:06:00,84.03,84.04,84.02,84.04,188600000.0
2009-05-04 03:07:00,84.04,84.04,84.02,84.02,95400000.0
2009-05-04 03:08:00,84.025,84.025,84.02,84.02,87400000.0
2009-05-04 03:09:00,84.025,84.025,84.015,84.015,40000000.0
2009-05-04 03:10:00,84.01,84.025,84.005,84.015,129800000.0
2009-05-04 03:11:00,84.02,84.02,83.995,84.005,77600000.0
2009-05-04 03:12:00,84.005,84.065,84.005,84.055,288000000.0
2009-05-04 03:13:00,84.055,84.095,84.05,84.09,181000000.0
2009-05-04 03:14:00,84.09,84.095,84.085,84.095,102800000.0
2009-05-04 03:15:00,84.09,84.09,84.085,84.09,94600000.0
2009-05-04 03:16:00,84.095,84.095,84.09,84.095,24600000.0
2009-05-04 03:17:00,84.1,84.125,84.095,84.095,165200000.0
2009-05-04 03:18:00,84.095,84.11,84.095,84.11,266600000.0
2009-05-04 03:19:00,84.105,84.12,84.095,84.12,125400000.0
2009-05-04 03:20:00,84.125,84.135,84.12,84.12,141400000.0
2009-05-04 03:21:00,84.125,84.125,84.115,84.115,49600000.0
2009-05-04 03:22:00,84.105,84.11,84.095,84.1,253600000.0
2009-05-04 03:23:00,84.105,84.115,84.09,84.095,135200000.0
2009-05-04 03:24:00,84.095,84.095,84.09,84.095,39800000.0
2009-05-04 03:25:00,84.095,84.095,84.075,84.08,120000000.0
2009-05-04 03:26:00,84.085,84.115,84.085,84.11,137200000.0
2009-05-04 03:27:00,84.11,84.115,84.09,84.115,202000000.0
2009-05-04 03:28:00,84.115,84.115,84.115,84.115,17600000.0
2009-05-04 03:29:00,84.115,84.125,84.11,84.11,106800000.0
2009-05-04 03:30:00,84.115,84.135,84.1,84.105,114800000.0
2009-05-04 03:31:00,84.1,84.1,84.095,84.1,30200000.0
2009-05-04 03:32:00,84.1,84.115,84.1,84.1,250000000.0
2009-05-04 03:33:00,84.1,84.11,84.095,84.105,201600000.0
2009-05-04 03:34:00,84.11,84.12,84.105,84.11,29400000.0
2009-05-04 03:35:00,84.115,84.13,84.115,84.13,9000000.0
2009-05-04 03:36:00,84.13,84.13,84.125,84.125,46200000.0
2009-05-04 03:37:00,84.13,84.14,84.13,84.135,9000000.0
2009-05-04 03:38:00,84.135,84.14,84.13,84.13,70000000.0
2009-05-04 03:39:00,84.135,84.135,84.11,84.125,51200000.0
2009-05-04 03:40:00,84.12,84.125,84.115,84.125,127200000.0
2009-05-04 03:41:00,84.125,84.125,84.105,84.115,74000000.0
2009-05-04 03:42:00,84.115,84.125,84.1,84.1,125600000.0
2009-05-04 03:43:00,84.1,84.105,84.09,84.095,159600000.0
2009-05-04 03:44:00,84.09,84.09,84.085,84.09,30600000.0
2009-05-04 03:45:00,84.085,84.09,84.075,84.09,244800000.0
2009-05-04 03:46:00,84.09,84.095,84.08,84.095,162800000.0
2009-05-04 03:47:00,84.1,84.1,84.1,84.1,51800000.0
2009-05-04 03:48:00,84.1,84.16,84.1,84.155,161800000.0
2009-05-04 03:49:00,84.16,84.175,84.155,84.17,85600000.0
2009-05-04 03:50:00,84.175,84.175,84.115,84.13,184600000.0
2009-05-04 03:51:00,84.13,84.175,84.13,84.175,66200000.0
2009-05-04 03:52:00,84.175,84.185,84.165,84.17,152800000.0
2009-05-04 03:53:00,84.17,84.17,84.155,84.155,75800000.0
2009-05-04 03:54:00,84.155,84.17,84.135,84.15,63600000.0
2009-05-04 03:55:00,84.16,84.17,84.16,84.165,70600000.0
2009-05-04 03:56:00,84.16,84.165,84.16,84.165,14400000.0
2009-05-04 03:57:00,84.165,84.165,84.16,84.165,64200000.0
2009-05-04 03:58:00,84.165,84.165,84.13,84.135,99000000.0
2009-05-04 03:59:00,84.135,84.155,84.13,84.15,151600000.0
2009-05-04 04:00:00,84.15,84.155,84.15,84.155,101200000.0
2009-05-04 04:01:00,84.155,84.155,84.155,84.155,35400000.0
2009-05-04 04:02:00,84.155,84.155,84.14,84.14,124400000.0
2009-05-04 04:03:00,84.14,84.15,84.14,84.15,16200000.0
2009-05-04 04:04:00,84.155,84.155,84.12,84.125,141000000.0
2009-05-04 04:05:00,84.125,84.125,84.11,84.12,170400000.0
2009-05-04 04:06:00,84.12,84.12,84.12,84.12,6600000.0
2009-05-04 04:07:00,84.12,84.135,84.105,84.11,117200000.0
2009-05-04 04:08:00,84.105,84.125,84.105,84.125,61800000.0
2009-05-04 04:09:00,84.13,84.14,84.13,84.14,37600000.0
2009-05-04 04:10:00,84.165,84.17,84.145,84.145,29800000.0
2009-05-04 04:11:00,84.145,84.155,84.145,84.15,28600000.0
2009-05-04 04:12:00,84.15,84.15,84.15,84.15,12200000.0
2009-05-04 04:13:00,84.15,84.17,84.145,84.16,164600000.0
2009-05-04 04:14:00,84.155,84.165,84.155,84.16,58400000.0
2009-05-04 04:15:00,84.155,84.16,84.15,84.16,40800000.0
2009-05-04 04:16:00,84.155,84.165,84.14,84.14,105800000.0
2009-05-04 04:17:00,84.14,84.145,84.13,84.14,230200000.0
2009-05-04 04:18:00,84.15,84.15,84.12,84.135,65200000.0
2009-05-04 04:19:00,84.135,84.135,84.12,84.125,19600000.0
2009-05-04 04:20:00,84.12,84.135,84.12,84.135,58400000.0
2009-05-04 04:21:00,84.14,84.155,84.135,84.155,96800000.0
2009-05-04 04:22:00,84.15,84.15,84.15,84.15,18600000.0
2009-05-04 04:23:00,84.15,84.15,84.1,84.11,300800000.0
2009-05-04 04:24:00,84.1,84.115,84.1,84.11,158000000.0
2009-05-04 04:25:00,84.11,84.11,84.095,84.11,225600000.0
2009-05-04 04:26:00,84.11,84.11,84.085,84.1,90800000.0
2009-05-04 04:27:00,84.1,84.1,84.075,84.075,97400000.0
2009-05-04 04:28:00,84.075,84.1,84.075,84.1,114200000.0
2009-05-04 04:29:00,84.11,84.115,84.105,84.115,25200000.0
2009-05-04 04:30:00,84.11,84.11,84.105,84.105,17600000.0
2009-05-04 04:31:00,84.105,84.105,84.095,84.095,62600000.0
2009-05-04 04:32:00,84.095,84.1,84.09,84.1,34000000.0
2009-05-04 04:33:00,84.1,84.155,84.1,84.15,126800000.0
2009-05-04 04:34:00,84.145,84.145,84.12,84.12,54800000.0
2009-05-04 04:35:00,84.12,84.125,84.115,84.12,23600000.0
2009-05-04 04:36:00,84.125,84.125,84.095,84.095,85400000.0
2009-05-04 04:37:00,84.1,84.145,84.1,84.14,87000000.0
2009-05-04 04:38:00,84.135,84.14,84.13,84.14,11000000.0
2009-05-04 04:39:00,84.145,84.145,84.135,84.14,35400000.0
2009-05-04 04:40:00,84.14,84.14,84.135,84.135,12000000.0
2009-05-04 04:41:00,84.135,84.14,84.135,84.135,5000000.0
2009-05-04 04:42:00,84.14,84.155,84.14,84.145,52000000.0
2009-05-04 04:43:00,84.155,84.165,84.145,84.165,28000000.0
2009-05-04 04:44:00,84.17,84.17,84.165,84.165,12200000.0
2009-05-04 04:45:00,84.165,84.165,84.155,84.16,13800000.0
2009-05-04 04:46:00,84.16,84.16,84.155,84.155,25800000.0
2009-05-04 04:47:00,84.16,84.165,84.16,84.16,6800000.0
2009-05-04 04:48:00,84.165,84.19,84.165,84.175,87600000.0
2009-05-04 04:49:00,84.18,84.18,84.18,84.18,7000000.0
2009-05-04 04:50:00,84.18,84.18,84.18,84.18,3000000.0
2009-05-04 04:51:00,84.18,84.18,84.18,84.18,2000000.0
2009-05-04 04:52:00,84.175,84.175,84.16,84.165,42600000.0
2009-05-04 04:53:00,84.165,84.17,84.155,84.17,13800000.0
2009-05-04 04:54:00,84.16,84.195,84.145,84.19,59200000.0
2009-05-04 04:55:00,84.185,84.185,84.185,84.185,2000000.0
2009-05-04 04:56:00,84.185,84.19,84.18,84.185,62400000.0
2009-05-04 04:57:00,84.18,84.18,84.175,84.175,4200000.0
2009-05-04 04:58:00,84.175,84.22,84.175,84.22,114000000.0
2009-05-04 04:59:00,84.225,84.26,84.225,84.235,14400000.0
2009-05-04 05:00:00,84.235,84.28,84.235,84.27,93200000.0
2009-05-04 05:01:00,84.27,84.27,84.255,84.265,166000000.0
2009-05-04 05:02:00,84.265,84.305,84.25,84.3,312800000.0
2009-05-04 05:03:00,84.295,84.32,84.285,84.32,178000000.0
2009-05-04 05:04:00,84.325,84.345,84.325,84.33,80200000.0
2009-05-04 05:05:00,84.33,84.33,84.32,84.325,99200000.0
2009-05-04 05:06:00,84.325,84.325,84.3,84.31,95800000.0
2009-05-04 05:07:00,84.305,84.315,84.3,84.31,59200000.0
2009-05-04 05:08:00,84.31,84.31,84.29,84.29,36400000.0
2009-05-04 05:09:00,84.29,84.29,84.195,84.26,224400000.0
2009-05-04 05:10:00,84.26,84.26,84.245,84.25,59600000.0
2009-05-04 05:11:00,84.245,84.245,84.23,84.235,27400000.0
2009-05-04 05:12:00,84.23,84.23,84.16,84.165,141200000.0
2009-05-04 05:13:00,84.16,84.185,84.16,84.18,74000000.0
2009-05-04 05:14:00,84.185,84.235,84.185,84.235,165800000.0
2009-05-04 05:15:00,84.24,84.24,84.22,84.235,162200000.0
2009-05-04 05:16:00,84.23,84.235,84.21,84.215,85000000.0
2009-05-04 05:17:00,84.215,84.22,84.2,84.22,132200000.0
2009-05-04 05:18:00,84.22,84.22,84.215,84.215,13000000.0
2009-05-04 05:19:00,84.215,84.22,84.19,84.205,184600000.0
2009-05-04 05:20:00,84.21,84.24,84.21,84.22,75000000.0
2009-05-04 05:21:00,84.22,84.26,84.215,84.26,124000000.0
2009-05-04 05:22:00,84.26,84.265,84.25,84.26,94200000.0
2009-05-04 05:23:00,84.255,84.255,84.235,84.245,89000000.0
2009-05-04 05:24:00,84.25,84.25,84.22,84.23,148200000.0
2009-05-04 05:25:00,84.225,84.23,84.21,84.21,135800000.0
2009-05-04 05:26:00,84.21,84.21,84.21,84.21,48600000.0
2009-05-04 05:27:00,84.21,84.215,84.205,84.205,8800000.0
2009-05-04 05:28:00,84.205,84.205,84.19,84.2,164600000.0
2009-05-04 05:29:00,84.195,84.205,84.19,84.19,86400000.0
2009-05-04 05:30:00,84.19,84.19,84.165,84.17,86800000.0
2009-05-04 05:31:00,84.17,84.235,84.17,84.225,184000000.0
2009-05-04 05:32:00,84.23,84.23,84.195,84.195,160000000.0
2009-05-04 05:33:00,84.19,84.2,84.17,84.17,104600000.0
2009-05-04 05:34:00,84.165,84.19,84.16,84.19,94000000.0
2009-05-04 05:35:00,84.19,84.215,84.18,84.19,225000000.0
2009-05-04 05:36:00,84.19,84.19,84.155,84.18,216200000.0
2009-05-04 05:37:00,84.19,84.19,84.17,84.18,66000000.0
2009-05-04 05:38:00,84.165,84.2,84.165,84.2,59200000.0
2009-05-04 05:39:00,84.21,84.22,84.185,84.2,147800000.0
2009-05-04 05:40:00,84.195,84.195,84.17,84.19,263800000.0
2009-05-04 05:41:00,84.185,84.195,84.175,84.18,103200000.0
2009-05-04 05:42:00,84.185,84.2,84.185,84.19,52600000.0
2009-05-04 05:43:00,84.19,84.19,84.185,84.19,39600000.0
2009-05-04 05:44:00,84.19,84.19,84.155,84.155,150200000.0
2009-05-04 05:45:00,84.155,84.19,84.155,84.18,180800000.0
2009-05-04 05:46:00,84.175,84.175,84.165,84.165,24600000.0
2009-05-04 05:47:00,84.165,84.185,84.165,84.17,85800000.0
2009-05-04 05:48:00,84.17,84.17,84.17,84.17,1800000.0
2009-05-04 05:49:00,84.175,84.19,84.17,84.175,79800000.0
2009-05-04 05:50:00,84.18,84.185,84.175,84.18,74000000.0
2009-05-04 05:51:00,84.165,84.18,84.165,84.18,90600000.0
2009-05-04 05:52:00,84.19,84.205,84.185,84.2,98000000.0
2009-05-04 05:53:00,84.2,84.2,84.155,84.17,227600000.0
2009-05-04 05:54:00,84.17,84.185,84.16,84.185,80800000.0
2009-05-04 05:55:00,84.185,84.19,84.18,84.185,42000000.0
2009-05-04 05:56:00,84.185,84.19,84.17,84.18,46400000.0
2009-05-04 05:57:00,84.17,84.175,84.16,84.165,68600000.0
2009-05-04 05:58:00,84.17,84.17,84.15,84.15,37200000.0
2009-05-04 05:59:00,84.15,84.19,84.15,84.16,189800000.0
2009-05-04 06:00:00,84.16,84.16,84.13,84.15,210800000.0
2009-05-04 06:01:00,84.15,84.15,84.125,84.125,82600000.0
2009-05-04 06:02:00,84.13,84.165,84.13,84.165,120600000.0
2009-05-04 06:03:00,84.165,84.165,84.125,84.125,55400000.0
2009-05-04 06:04:00,84.125,84.14,84.125,84.14,32400000.0
2009-05-04 06:05:00,84.14,84.14,84.135,84.14,11000000.0
2009-05-04 06:06:00,84.135,84.16,84.135,84.145,77600000.0
2009-05-04 06:07:00,84.15,84.15,84.15,84.15,8600000.0
2009-05-04 06:08:00,84.14,84.15,84.135,84.15,61200000.0
2009-05-04 06:09:00,84.15,84.15,84.14,84.145,76800000.0
2009-05-04 06:10:00,84.14,84.14,84.1,84.105,164400000.0
2009-05-04 06:11:00,84.105,84.115,84.07,84.085,97400000.0
2009-05-04 06:12:00,84.08,84.11,84.08,84.105,102200000.0
2009-05-04 06:13:00,84.105,84.11,84.085,84.1,59600000.0
2009-05-04 06:14:00,84.095,84.11,84.09,84.09,135400000.0
2009-05-04 06:15:00,84.1,84.135,84.1,84.135,19800000.0
2009-05-04 06:16:00,84.135,84.135,84.115,84.115,36400000.0
2009-05-04 06:17:00,84.12,84.125,84.115,84.115,41000000.0
2009-05-04 06:18:00,84.115,84.115,84.115,84.115,6600000.0
2009-05-04 06:19:00,84.12,84.13,84.12,84.12,65000000.0
2009-05-04 06:20:00,84.12,84.135,84.12,84.13,109400000.0
2009-05-04 06:21:00,84.125,84.13,84.11,84.12,47200000.0
2009-05-04 06:22:00,84.105,84.11,84.085,84.09,78200000.0
2009-05-04 06:23:00,84.09,84.095,84.085,84.095,69800000.0
2009-05-04 06:24:00,84.095,84.135,84.08,84.13,128800000.0
2009-05-04 06:25:00,84.135,84.135,84.125,84.125,80000000.0
2009-05-04 06:26:00,84.125,84.125,84.125,84.125,9800000.0
2009-05-04 06:27:00,84.145,84.15,84.145,84.15,18000000.0
2009-05-04 06:28:00,84.155,84.17,84.155,84.165,91600000.0
2009-05-04 06:29:00,84.165,84.17,84.155,84.165,132200000.0
2009-05-04 06:30:00,84.155,84.165,84.155,84.165,77400000.0
2009-05-04 06:32:00,84.16,84.17,84.16,84.17,51600000.0
2009-05-04 06:33:00,84.17,84.175,84.17,84.17,44200000.0
2009-05-04 06:34:00,84.17,84.175,84.17,84.175,27000000.0
2009-05-04 06:35:00,84.175,84.175,84.175,84.175,2400000.0
2009-05-04 06:36:00,84.175,84.19,84.17,84.19,134200000.0
2009-05-04 06:37:00,84.19,84.19,84.185,84.185,53200000.0
2009-05-04 06:38:00,84.19,84.19,84.18,84.18,31400000.0
2009-05-04 06:39:00,84.185,84.185,84.17,84.175,54600000.0
2009-05-04 06:40:00,84.176,84.176,84.176,84.176,10600000.0
2009-05-04 06:41:00,84.18,84.18,84.175,84.175,10600000.0
2009-05-04 06:42:00,84.175,84.175,84.175,84.175,17000000.0
2009-05-04 06:43:00,84.19,84.195,84.18,84.18,137000000.0
2009-05-04 06:44:00,84.18,84.18,84.175,84.18,65000000.0
2009-05-04 06:45:00,84.18,84.19,84.175,84.185,173600000.0
2009-05-04 06:46:00,84.185,84.2,84.17,84.19,228200000.0
2009-05-04 06:47:00,84.185,84.195,84.175,84.19,239400000.0
2009-05-04 06:48:00,84.185,84.2,84.185,84.2,112800000.0
2009-05-04 06:49:00,84.2,84.205,84.195,84.2,40400000.0
2009-05-04 06:50:00,84.2,84.21,84.195,84.2,117400000.0
2009-05-04 06:51:00,84.2,84.21,84.195,84.195,75000000.0
2009-05-04 06:52:00,84.195,84.21,84.19,84.21,423000000.0
2009-05-04 06:53:00,84.205,84.21,84.2,84.21,166000000.0
2009-05-04 06:54:00,84.2,84.2,84.19,84.19,129200000.0
2009-05-04 06:55:00,84.185,84.185,84.17,84.175,280600000.0
2009-05-04 06:56:00,84.175,84.205,84.175,84.2,58000000.0
2009-05-04 06:57:00,84.2,84.215,84.185,84.19,132400000.0
2009-05-04 06:58:00,84.19,84.2,84.19,84.195,53200000.0
2009-05-04 06:59:00,84.195,84.195,84.195,84.195,9000000.0
2009-05-04 07:00:00,84.195,84.195,84.185,84.185,50400000.0
2009-05-04 07:01:00,84.185,84.185,84.18,84.18,53000000.0
2009-05-04 07:02:00,84.19,84.195,84.18,84.18,98200000.0
2009-05-04 07:03:00,84.185,84.185,84.185,84.185,19200000.0
2009-05-04 07:04:00,84.185,84.185,84.175,84.185,107400000.0
2009-05-04 07:05:00,84.18,84.205,84.18,84.195,124600000.0
2009-05-04 07:06:00,84.195,84.2,84.19,84.195,37600000.0
2009-05-04 07:07:00,84.195,84.2,84.185,84.185,76400000.0
2009-05-04 07:08:00,84.18,84.185,84.165,84.18,229800000.0
2009-05-04 07:09:00,84.185,84.185,84.15,84.155,71200000.0
2009-05-04 07:10:00,84.155,84.165,84.145,84.145,120000000.0
2009-05-04 07:11:00,84.15,84.16,84.145,84.155,159200000.0
2009-05-04 07:12:00,84.17,84.17,84.11,84.14,158800000.0
2009-05-04 07:13:00,84.14,84.155,84.13,84.13,74600000.0
2009-05-04 07:14:00,84.13,84.13,84.13,84.13,2200000.0
2009-05-04 07:15:00,84.14,84.15,84.135,84.15,40600000.0
2009-05-04 07:16:00,84.15,84.16,84.14,84.14,121200000.0
2009-05-04 07:17:00,84.15,84.15,84.12,84.12,87000000.0
2009-05-04 07:18:00,84.12,84.13,84.12,84.125,38800000.0
2009-05-04 07:19:00,84.125,84.125,84.125,84.125,45200000.0
2009-05-04 07:20:00,84.125,84.125,84.125,84.125,37200000.0
2009-05-04 07:21:00,84.135,84.135,84.125,84.13,169400000.0
2009-05-04 07:22:00,84.13,84.13,84.12,84.12,135400000.0
2009-05-04 07:23:00,84.12,84.135,84.11,84.12,130600000.0
2009-05-04 07:24:00,84.125,84.135,84.125,84.13,257800000.0
2009-05-04 07:25:00,84.135,84.155,84.13,84.14,130800000.0
2009-05-04 07:26:00,84.14,84.14,84.14,84.14,24000000.0
2009-05-04 07:27:00,84.14,84.14,84.125,84.125,36600000.0
2009-05-04 07:28:00,84.125,84.135,84.12,84.13,72400000.0
2009-05-04 07:29:00,84.135,84.145,84.135,84.14,72000000.0
2009-05-04 07:30:00,84.14,84.14,84.14,84.14,2200000.0
2009-05-04 07:31:00,84.135,84.15,84.115,84.125,272000000.0
2009-05-04 07:32:00,84.13,84.145,84.13,84.14,37200000.0
2009-05-04 07:33:00,84.14,84.145,84.13,84.13,522800000.0
2009-05-04 07:34:00,84.135,84.135,84.135,84.135,7000000.0
2009-05-04 07:35:00,84.135,84.135,84.12,84.12,83400000.0
2009-05-04 07:36:00,84.12,84.15,84.12,84.13,218000000.0
2009-05-04 07:37:00,84.13,84.135,84.12,84.13,19000000.0
2009-05-04 07:38:00,84.13,84.14,84.095,84.135,267200000.0
2009-05-04 07:39:00,84.135,84.135,84.1,84.115,172000000.0
2009-05-04 07:40:00,84.115,84.115,84.1,84.115,88200000.0
2009-05-04 07:41:00,84.115,84.135,84.115,84.125,110800000.0
2009-05-04 07:42:00,84.13,84.145,84.115,84.145,125000000.0
2009-05-04 07:43:00,84.145,84.165,84.14,84.16,162400000.0
2009-05-04 07:44:00,84.16,84.2,84.16,84.185,246200000.0
2009-05-04 07:45:00,84.195,84.195,84.165,84.175,131400000.0
2009-05-04 07:46:00,84.17,84.21,84.17,84.185,122800000.0
2009-05-04 07:47:00,84.185,84.185,84.14,84.14,31600000.0
2009-05-04 07:48:00,84.135,84.205,84.12,84.165,310200000.0
2009-05-04 07:49:00,84.175,84.195,84.165,84.19,43600000.0
2009-05-04 07:50:00,84.19,84.21,84.155,84.16,506200000.0
2009-05-04 07:51:00,84.165,84.19,84.13,84.165,218600000.0
2009-05-04 07:52:00,84.165,84.17,84.125,84.155,144800000.0
2009-05-04 07:53:00,84.135,84.16,84.115,84.155,96600000.0
2009-05-04 07:54:00,84.155,84.165,84.145,84.145,150600000.0
2009-05-04 07:55:00,84.14,84.155,84.12,84.155,177600000.0
2009-05-04 07:56:00,84.16,84.17,84.145,84.165,162800000.0
2009-05-04 07:57:00,84.155,84.165,84.12,84.13,130600000.0
2009-05-04 07:58:00,84.13,84.13,84.11,84.125,160600000.0
2009-05-04 07:59:00,84.13,84.14,84.065,84.09,493800000.0
2009-05-04 08:00:00,84.095,84.115,84.07,84.08,190200000.0
2009-05-04 08:01:00,84.085,84.085,84.06,84.06,130400000.0
2009-05-04 08:02:00,84.06,84.085,84.04,84.07,257000000.0
2009-05-04 08:03:00,84.07,84.085,84.07,84.08,204600000.0
2009-05-04 08:04:00,84.08,84.105,84.08,84.09,108400000.0
2009-05-04 08:05:00,84.095,84.1,84.09,84.1,73600000.0
2009-05-04 08:06:00,84.09,84.1,84.075,84.08,29800000.0
2009-05-04 08:07:00,84.08,84.08,84.08,84.08,29600000.0
2009-05-04 08:08:00,84.075,84.095,84.075,84.095,133000000.0
2009-05-04 08:09:00,84.09,84.095,84.08,84.09,208600000.0
2009-05-04 08:10:00,84.09,84.1,84.09,84.1,85400000.0
2009-05-04 08:11:00,84.09,84.1,84.065,84.08,93600000.0
2009-05-04 08:12:00,84.07,84.09,84.07,84.09,123800000.0
2009-05-04 08:13:00,84.085,84.095,84.08,84.095,45200000.0
2009-05-04 08:14:00,84.095,84.095,84.075,84.08,95600000.0
2009-05-04 08:15:00,84.08,84.09,84.075,84.08,19400000.0
2009-05-04 08:16:00,84.08,84.08,84.08,84.08,15200000.0
2009-05-04 08:17:00,84.08,84.085,84.075,84.085,30400000.0
2009-05-04 08:18:00,84.085,84.09,84.085,84.09,16000000.0
2009-05-04 08:19:00,84.09,84.09,84.08,84.09,164200004.0
2009-05-04 08:20:00,84.09,84.09,84.08,84.09,84800000.0
2009-05-04 08:21:00,84.09,84.09,84.075,84.09,98600000.0
2009-05-04 08:22:00,84.09,84.1,84.09,84.1,7000000.0
2009-05-04 08:23:00,84.1,84.115,84.095,84.11,22400000.0
2009-05-04 08:24:00,84.11,84.115,84.11,84.115,10000000.0
2009-05-04 08:25:00,84.115,84.12,84.1,84.1,77400000.0
2009-05-04 08:26:00,84.1,84.12,84.1,84.115,89600000.0
2009-05-04 08:27:00,84.115,84.12,84.115,84.12,72800000.0
2009-05-04 08:28:00,84.12,84.12,84.1,84.1,111000001.0
2009-05-04 08:29:00,84.1,84.11,84.09,84.1,46200000.0
2009-05-04 08:30:00,84.095,84.11,84.09,84.105,166000000.0
2009-05-04 08:31:00,84.095,84.15,84.095,84.15,327800000.0
2009-05-04 08:32:00,84.15,84.2,84.145,84.175,103800000.0
2009-05-04 08:33:00,84.175,84.21,84.175,84.2,141400000.0
2009-05-04 08:34:00,84.2,84.21,84.185,84.195,217200001.0
2009-05-04 08:35:00,84.195,84.2,84.185,84.185,95000000.0
2009-05-04 08:36:00,84.185,84.21,84.185,84.21,87200000.0
2009-05-04 08:37:00,84.205,84.23,84.205,84.23,78800000.0
2009-05-04 08:38:00,84.225,84.28,84.225,84.27,185800000.0
2009-05-04 08:39:00,84.27,84.275,84.225,84.225,111600000.0
2009-05-04 08:40:00,84.23,84.235,84.22,84.235,65400000.0
2009-05-04 08:41:00,84.235,84.235,84.235,84.235,8000000.0
2009-05-04 08:42:00,84.225,84.265,84.225,84.255,111000000.0
2009-05-04 08:43:00,84.265,84.27,84.255,84.27,23000000.0
2009-05-04 08:44:00,84.265,84.27,84.265,84.27,19600000.0
2009-05-04 08:45:00,84.27,84.28,84.27,84.28,72400000.0
2009-05-04 08:46:00,84.28,84.29,84.275,84.275,78000000.0
2009-05-04 08:47:00,84.275,84.28,84.245,84.245,161200000.0
2009-05-04 08:48:00,84.245,84.265,84.24,84.255,77800000.0
2009-05-04 08:49:00,84.265,84.265,84.215,84.255,103600000.0
2009-05-04 08:50:00,84.26,84.26,84.235,84.235,55400000.0
2009-05-04 08:51:00,84.24,84.24,84.22,84.22,118400000.0
2009-05-04 08:52:00,84.23,84.23,84.2,84.205,45400000.0
2009-05-04 08:53:00,84.2,84.21,84.195,84.21,36000000.0
2009-05-04 08:54:00,84.21,84.22,84.205,84.215,42400000.0
2009-05-04 08:55:00,84.215,84.22,84.16,84.185,118800000.0
2009-05-04 08:56:00,84.185,84.24,84.185,84.24,65600000.0
2009-05-04 08:57:00,84.24,84.24,84.215,84.23,68800000.0
2009-05-04 08:58:00,84.22,84.26,84.22,84.24,100000000.0
2009-05-04 08:59:00,84.245,84.245,84.22,84.235,68800000.0
2009-05-04 09:00:00,84.23,84.25,84.225,84.25,59600000.0
2009-05-04 09:01:00,84.24,84.24,84.18,84.215,148400000.0
2009-05-04 09:02:00,84.21,84.215,84.185,84.185,117000000.0
2009-05-04 09:03:00,84.2,84.205,84.185,84.185,88000000.0
2009-05-04 09:04:00,84.19,84.19,84.17,84.185,67200000.0
2009-05-04 09:05:00,84.18,84.23,84.18,84.225,75200000.0
2009-05-04 09:06:00,84.225,84.25,84.225,84.235,86200000.0
2009-05-04 09:07:00,84.235,84.25,84.23,84.24,51200000.0
2009-05-04 09:08:00,84.24,84.25,84.23,84.245,36600000.0
2009-05-04 09:09:00,84.255,84.255,84.23,84.23,72000000.0
2009-05-04 09:10:00,84.23,84.23,84.19,84.19,100000000.0
2009-05-04 09:11:00,84.19,84.2,84.18,84.195,34800000.0
2009-05-04 09:12:00,84.195,84.2,84.19,84.19,91200000.0
2009-05-04 09:13:00,84.19,84.2,84.165,84.175,72400000.0
2009-05-04 09:14:00,84.18,84.19,84.175,84.18,68800000.0
2009-05-04 09:15:00,84.185,84.19,84.17,84.17,56400000.0
2009-05-04 09:16:00,84.17,84.195,84.17,84.195,25600000.0
2009-05-04 09:17:00,84.18,84.22,84.18,84.22,43600000.0
2009-05-04 09:18:00,84.215,84.215,84.2,84.205,38400000.0
2009-05-04 09:19:00,84.205,84.22,84.205,84.205,20400000.0
2009-05-04 09:20:00,84.205,84.225,84.205,84.225,36400000.0
2009-05-04 09:21:00,84.22,84.23,84.22,84.23,49400000.0
2009-05-04 09:22:00,84.235,84.25,84.235,84.235,91200000.0
2009-05-04 09:23:00,84.24,84.245,84.24,84.245,21800000.0
2009-05-04 09:24:00,84.24,84.25,84.235,84.235,22200000.0
2009-05-04 09:25:00,84.24,84.27,84.24,84.255,125600001.0
2009-05-04 09:26:00,84.25,84.25,84.205,84.21,110800000.0
2009-05-04 09:27:00,84.21,84.21,84.175,84.2,173800000.0
2009-05-04 09:28:00,84.185,84.2,84.185,84.19,86800000.0
2009-05-04 09:29:00,84.185,84.19,84.14,84.165,180400000.0
2009-05-04 09:30:00,84.165,84.21,84.165,84.19,108200000.0
2009-05-04 09:31:00,84.19,84.2,84.18,84.19,90000000.0
2009-05-04 09:32:00,84.19,84.21,84.185,84.2,57200000.0
2009-05-04 09:33:00,84.2,84.21,84.2,84.21,9800000.0
2009-05-04 09:34:00,84.215,84.215,84.21,84.215,14000000.0
2009-05-04 09:35:00,84.215,84.215,84.21,84.215,15000000.0
2009-05-04 09:36:00,84.215,84.23,84.215,84.23,7600000.0
2009-05-04 09:37:00,84.23,84.245,84.23,84.245,23400000.0
2009-05-04 09:38:00,84.245,84.245,84.235,84.24,32800000.0
2009-05-04 09:39:00,84.245,84.245,84.23,84.24,54000000.0
2009-05-04 09:40:00,84.25,84.25,84.215,84.23,115600000.0
2009-05-04 09:41:00,84.225,84.23,84.215,84.23,134000000.0
2009-05-04 09:42:00,84.23,84.24,84.225,84.235,41600000.0
2009-05-04 09:43:00,84.235,84.24,84.215,84.225,91200000.0
2009-05-04 09:44:00,84.23,84.23,84.215,84.215,42000000.0
2009-05-04 09:45:00,84.22,84.22,84.17,84.18,236600000.0
2009-05-04 09:46:00,84.17,84.19,84.17,84.18,107000000.0
2009-05-04 09:47:00,84.185,84.2,84.18,84.2,33800000.0
2009-05-04 09:48:00,84.205,84.21,84.205,84.205,6400000.0
2009-05-04 09:49:00,84.205,84.205,84.19,84.2,61600000.0
2009-05-04 09:50:00,84.2,84.2,84.19,84.19,71000000.0
2009-05-04 09:51:00,84.2,84.23,84.2,84.23,83400000.0
2009-05-04 09:52:00,84.235,84.24,84.225,84.225,33600000.0
2009-05-04 09:54:00,84.225,84.27,84.225,84.235,68800000.0
2009-05-04 09:55:00,84.24,84.25,84.235,84.24,37400000.0
2009-05-04 09:56:00,84.24,84.25,84.23,84.24,129600000.0
2009-05-04 09:57:00,84.24,84.24,84.23,84.23,42800000.0
2009-05-04 09:58:00,84.235,84.24,84.23,84.23,21600000.0
2009-05-04 09:59:00,84.23,84.26,84.225,84.23,147400000.0
2009-05-04 10:00:00,84.23,84.25,84.215,84.24,139800000.0
2009-05-04 10:01:00,84.235,84.24,84.22,84.24,172400000.0
2009-05-04 10:02:00,84.235,84.25,84.215,84.215,151400000.0
2009-05-04 10:03:00,84.22,84.26,84.22,84.26,229600000.0
2009-05-04 10:04:00,84.26,84.29,84.26,84.28,88600000.0
2009-05-04 10:05:00,84.28,84.29,84.27,84.28,94200000.0
2009-05-04 10:06:00,84.265,84.29,84.265,84.265,107000000.0
2009-05-04 10:07:00,84.275,84.285,84.27,84.28,154800000.0
2009-05-04 10:08:00,84.28,84.28,84.245,84.26,175000000.0
2009-05-04 10:09:00,84.26,84.27,84.26,84.26,179800000.0
2009-05-04 10:10:00,84.26,84.26,84.21,84.23,508800000.0
2009-05-04 10:11:00,84.225,84.235,84.18,84.19,402200000.0
2009-05-04 10:12:00,84.19,84.2,84.155,84.17,645400000.0
2009-05-04 10:13:00,84.17,84.17,84.08,84.09,511200000.0
2009-05-04 10:14:00,84.085,84.11,84.04,84.07,607600002.0
2009-05-04 10:15:00,84.08,84.095,84.055,84.055,418000000.0
2009-05-04 10:16:00,84.055,84.09,84.05,84.075,243000000.0
2009-05-04 10:17:00,84.075,84.11,84.075,84.105,211400000.0
2009-05-04 10:18:00,84.1,84.14,84.1,84.115,427600001.0
2009-05-04 10:19:00,84.115,84.13,84.095,84.1,452800000.0
2009-05-04 10:20:00,84.1,84.105,84.04,84.04,419200000.0
2009-05-04 10:21:00,84.04,84.05,84.035,84.035,155800000.0
2009-05-04 10:22:00,84.035,84.04,84.03,84.04,62800000.0
2009-05-04 10:23:00,84.04,84.04,83.955,83.965,253800000.0
2009-05-04 10:24:00,83.96,83.985,83.96,83.97,138400000.0
2009-05-04 10:25:00,83.97,83.985,83.95,83.975,147000000.0
2009-05-04 10:26:00,83.975,83.99,83.975,83.98,31000000.0
2009-05-04 10:27:00,83.975,84.0,83.97,83.99,61600000.0
2009-05-04 10:28:00,83.985,83.985,83.945,83.95,155600000.0
2009-05-04 10:29:00,83.945,83.95,83.89,83.9,224600000.0
2009-05-04 10:30:00,83.9,83.92,83.895,83.92,262400000.0
2009-05-04 10:31:00,83.915,83.935,83.91,83.935,76000000.0
2009-05-04 10:32:00,83.94,84.03,83.93,84.01,224400000.0
2009-05-04 10:33:00,84.01,84.025,83.97,83.98,216600000.0
2009-05-04 10:34:00,83.97,83.98,83.95,83.95,194600000.0
2009-05-04 10:35:00,83.95,83.97,83.95,83.97,151600000.0
2009-05-04 10:36:00,83.97,83.975,83.955,83.97,130800000.0
2009-05-04 10:37:00,83.96,83.975,83.955,83.96,96600000.0
2009-05-04 10:38:00,83.965,84.0,83.965,83.99,88200000.0
2009-05-04 10:39:00,83.99,84.005,83.985,83.99,89200000.0
2009-05-04 10:40:00,83.995,84.01,83.99,84.01,55800000.0
2009-05-04 10:41:00,84.01,84.03,84.0,84.03,179800000.0
2009-05-04 10:42:00,84.03,84.04,84.01,84.02,107000000.0
2009-05-04 10:43:00,84.02,84.02,84.0,84.01,102400000.0
2009-05-04 10:44:00,84.0,84.0,83.975,83.99,144000000.0
2009-05-04 10:45:00,84.0,84.0,83.985,83.995,147000001.0
2009-05-04 10:46:00,83.995,84.015,83.985,83.985,142400000.0
2009-05-04 10:47:00,83.99,83.995,83.965,83.97,62200000.0
2009-05-04 10:48:00,83.97,83.97,83.96,83.965,27000000.0
2009-05-04 10:49:00,83.97,83.97,83.945,83.945,76800000.0
2009-05-04 10:50:00,83.945,83.96,83.935,83.94,86800000.0
2009-05-04 10:51:00,83.925,83.94,83.91,83.91,165000000.0
2009-05-04 10:52:00,83.91,83.94,83.91,83.925,69000000.0
2009-05-04 10:53:00,83.935,83.96,83.935,83.95,74400000.0
2009-05-04 10:54:00,83.95,83.96,83.94,83.945,54400000.0
2009-05-04 10:55:00,83.96,83.98,83.95,83.965,113800000.0
2009-05-04 10:56:00,83.96,83.98,83.955,83.97,117000000.0
2009-05-04 10:57:00,83.975,83.99,83.97,83.97,137800000.0
2009-05-04 10:58:00,83.98,83.98,83.9,83.9,177000000.0
2009-05-04 10:59:00,83.9,83.945,83.89,83.945,107800000.0
2009-05-04 11:00:00,83.94,83.94,83.92,83.92,67200000.0
2009-05-04 11:01:00,83.915,83.92,83.89,83.91,170000000.0
2009-05-04 11:02:00,83.905,83.92,83.89,83.915,80000000.0
2009-05-04 11:03:00,83.915,83.93,83.91,83.93,25800000.0
2009-05-04 11:04:00,83.925,83.94,83.91,83.92,171000000.0
2009-05-04 11:05:00,83.92,83.92,83.9,83.905,84000000.0
2009-05-04 11:06:00,83.905,83.905,83.9,83.9,68000000.0
2009-05-04 11:07:00,83.9,83.92,83.9,83.915,69800000.0
2009-05-04 11:08:00,83.915,83.93,83.915,83.93,215200000.0
2009-05-04 11:09:00,83.925,83.95,83.925,83.95,46200000.0
2009-05-04 11:10:00,83.945,83.95,83.93,83.95,150400000.0
2009-05-04 11:11:00,83.95,83.95,83.92,83.94,125800000.0
2009-05-04 11:12:00,83.95,83.95,83.95,83.95,9600000.0
2009-05-04 11:13:00,83.95,83.97,83.94,83.96,92000000.0
2009-05-04 11:14:00,83.965,84.0,83.965,83.99,80600000.0
2009-05-04 11:15:00,84.0,84.0,83.98,83.98,85200000.0
2009-05-04 11:16:00,83.98,83.99,83.98,83.99,118600000.0
2009-05-04 11:17:00,83.99,83.995,83.97,83.975,124200000.0
2009-05-04 11:18:00,83.975,84.0,83.97,83.995,334000002.0
2009-05-04 11:19:00,83.995,84.045,83.995,84.04,248200001.0
2009-05-04 11:20:00,84.04,84.06,84.02,84.05,311800000.0
2009-05-04 11:21:00,84.04,84.08,84.025,84.06,202400000.0
2009-05-04 11:22:00,84.065,84.09,84.065,84.09,85800000.0
2009-05-04 11:23:00,84.09,84.105,84.085,84.09,87600000.0
2009-05-04 11:24:00,84.09,84.1,84.065,84.085,121600000.0
2009-05-04 11:25:00,84.09,84.09,84.065,84.065,39000000.0
2009-05-04 11:26:00,84.065,84.07,84.05,84.07,66800000.0
2009-05-04 11:27:00,84.07,84.095,84.065,84.09,78400000.0
2009-05-04 11:28:00,84.1,84.1,84.07,84.085,57000000.0
2009-05-04 11:29:00,84.065,84.075,84.05,84.06,103600000.0
2009-05-04 11:30:00,84.06,84.06,84.03,84.05,158400000.0
2009-05-04 11:31:00,84.045,84.07,84.025,84.06,166000000.0
2009-05-04 11:32:00,84.07,84.07,84.025,84.03,144600000.0
2009-05-04 11:33:00,84.03,84.045,84.03,84.045,50000000.0
2009-05-04 11:34:00,84.035,84.04,84.0,84.0,136600000.0
2009-05-04 11:35:00,84.01,84.02,84.0,84.005,60800000.0
2009-05-04 11:36:00,84.005,84.01,84.0,84.005,30400000.0
2009-05-04 11:37:00,84.005,84.03,84.0,84.0,73600000.0
2009-05-04 11:38:00,84.01,84.01,83.965,83.97,81800000.0
2009-05-04 11:39:00,83.97,83.97,83.91,83.915,277400000.0
2009-05-04 11:40:00,83.915,83.935,83.91,83.92,236200000.0
2009-05-04 11:41:00,83.925,83.94,83.925,83.93,31000000.0
2009-05-04 11:42:00,83.94,83.955,83.94,83.95,38800000.0
2009-05-04 11:43:00,83.95,83.955,83.945,83.955,47400000.0
2009-05-04 11:44:00,83.955,83.96,83.94,83.95,143200000.0
2009-05-04 11:45:00,83.945,83.95,83.925,83.93,72800000.0
2009-05-04 11:46:00,83.93,83.93,83.925,83.93,75000000.0
2009-05-04 11:47:00,83.93,83.94,83.93,83.94,113800000.0
2009-05-04 11:48:00,83.94,83.95,83.94,83.95,27400000.0
2009-05-04 11:49:00,83.95,83.95,83.94,83.945,11800000.0
2009-05-04 11:50:00,83.95,83.95,83.945,83.95,52000000.0
2009-05-04 11:51:00,83.95,83.955,83.945,83.945,78400000.0
2009-05-04 11:52:00,83.945,83.945,83.945,83.945,2000000.0
2009-05-04 11:53:00,83.945,83.945,83.91,83.92,43400000.0
2009-05-04 11:54:00,83.9,83.915,83.885,83.9,81400000.0
2009-05-04 11:55:00,83.9,83.905,83.89,83.9,166400000.0
2009-05-04 11:56:00,83.9,83.9,83.88,83.9,76200000.0
2009-05-04 11:57:00,83.9,83.91,83.89,83.89,38400000.0
2009-05-04 11:58:00,83.9,83.9,83.88,83.89,44600000.0
2009-05-04 11:59:00,83.9,83.9,83.88,83.895,124600000.0
2009-05-04 12:00:00,83.89,83.91,83.88,83.88,95000000.0
2009-05-04 12:01:00,83.88,83.9,83.88,83.89,91200000.0
2009-05-04 12:02:00,83.89,83.89,83.86,83.86,171800000.0
2009-05-04 12:03:00,83.86,83.87,83.8,83.8,160800000.0
2009-05-04 12:04:00,83.81,83.81,83.73,83.73,177200000.0
2009-05-04 12:05:00,83.73,83.78,83.71,83.745,170400000.0
2009-05-04 12:06:00,83.75,83.75,83.695,83.735,145600000.0
2009-05-04 12:07:00,83.73,83.75,83.72,83.74,90400000.0
2009-05-04 12:08:00,83.76,83.76,83.675,83.695,156400000.0
2009-05-04 12:09:00,83.695,83.7,83.67,83.675,103000000.0
2009-05-04 12:10:00,83.68,83.68,83.655,83.66,118400000.0
2009-05-04 12:11:00,83.665,83.72,83.665,83.71,118400000.0
2009-05-04 12:12:00,83.715,83.715,83.665,83.685,274400000.0
2009-05-04 12:13:00,83.68,83.7,83.675,83.69,117000000.0
2009-05-04 12:14:00,83.685,83.69,83.66,83.67,211000000.0
2009-05-04 12:15:00,83.63,83.64,83.605,83.61,123400000.0
2009-05-04 12:16:00,83.61,83.64,83.61,83.63,162800000.0
2009-05-04 12:17:00,83.64,83.64,83.57,83.58,101000000.0
2009-05-04 12:18:00,83.575,83.58,83.53,83.53,211000000.0
2009-05-04 12:19:00,83.53,83.61,83.53,83.59,151400000.0
2009-05-04 12:20:00,83.59,83.59,83.55,83.55,220800000.0
2009-05-04 12:21:00,83.55,83.62,83.55,83.61,178000000.0
2009-05-04 12:22:00,83.61,83.65,83.61,83.65,318800000.0
2009-05-04 12:23:00,83.645,83.7,83.645,83.685,389800000.0
2009-05-04 12:24:00,83.685,83.69,83.67,83.68,95200000.0
2009-05-04 12:25:00,83.68,83.7,83.66,83.66,168200000.0
2009-05-04 12:26:00,83.67,83.68,83.63,83.635,147800000.0
2009-05-04 12:27:00,83.635,83.66,83.63,83.655,155400001.0
2009-05-04 12:28:00,83.67,83.68,83.64,83.64,137200000.0
2009-05-04 12:29:00,83.64,83.65,83.64,83.65,54400000.0
2009-05-04 12:30:00,83.64,83.66,83.64,83.66,42200000.0
2009-05-04 12:31:00,83.66,83.675,83.655,83.675,63600000.0
2009-05-04 12:32:00,83.67,83.695,83.67,83.685,217800000.0
2009-05-04 12:33:00,83.69,83.7,83.65,83.65,140000000.0
2009-05-04 12:34:00,83.62,83.65,83.61,83.62,225600000.0
2009-05-04 12:35:00,83.62,83.62,83.595,83.61,109800000.0
2009-05-04 12:36:00,83.61,83.62,83.605,83.61,104200000.0
2009-05-04 12:37:00,83.61,83.62,83.535,83.535,203000000.0
2009-05-04 12:38:00,83.54,83.59,83.54,83.575,175400000.0
2009-05-04 12:39:00,83.58,83.59,83.54,83.555,128200000.0
2009-05-04 12:40:00,83.56,83.56,83.55,83.55,36800000.0
2009-05-04 12:41:00,83.55,83.565,83.55,83.55,115000000.0
2009-05-04 12:42:00,83.55,83.55,83.49,83.505,100400000.0
2009-05-04 12:43:00,83.51,83.52,83.505,83.515,111400000.0
2009-05-04 12:44:00,83.515,83.53,83.51,83.53,130600000.0
2009-05-04 12:45:00,83.53,83.545,83.525,83.53,116400000.0
2009-05-04 12:46:00,83.53,83.53,83.5,83.5,170200000.0
2009-05-04 12:47:00,83.5,83.5,83.49,83.495,48000000.0
2009-05-04 12:48:00,83.495,83.495,83.485,83.495,21000000.0
2009-05-04 12:49:00,83.49,83.5,83.49,83.5,47200000.0
2009-05-04 12:50:00,83.5,83.525,83.485,83.505,138200000.0
2009-05-04 12:51:00,83.51,83.52,83.5,83.52,34400000.0
2009-05-04 12:52:00,83.54,83.55,83.535,83.545,98600000.0
2009-05-04 12:53:00,83.55,83.56,83.54,83.545,60600000.0
2009-05-04 12:54:00,83.555,83.555,83.545,83.55,30400000.0
2009-05-04 12:55:00,83.545,83.57,83.53,83.53,110600000.0
2009-05-04 12:56:00,83.525,83.54,83.52,83.53,28800000.0
2009-05-04 12:57:00,83.53,83.535,83.53,83.53,20000000.0
2009-05-04 12:58:00,83.535,83.54,83.51,83.52,50000000.0
2009-05-04 12:59:00,83.515,83.53,83.49,83.51,174200000.0
2009-05-04 13:00:00,83.51,83.51,83.435,83.44,175600000.0
2009-05-04 13:01:00,83.435,83.465,83.435,83.46,81000000.0
2009-05-04 13:02:00,83.47,83.505,83.455,83.5,333200000.0
2009-05-04 13:03:00,83.51,83.51,83.475,83.48,124200000.0
2009-05-04 13:04:00,83.475,83.51,83.475,83.51,215600000.0
2009-05-04 13:05:00,83.505,83.545,83.505,83.53,62600000.0
2009-05-04 13:06:00,83.53,83.53,83.485,83.515,237600000.0
2009-05-04 13:07:00,83.515,83.53,83.515,83.525,125200000.0
2009-05-04 13:08:00,83.53,83.53,83.53,83.53,23000000.0
2009-05-04 13:09:00,83.535,83.535,83.49,83.51,148400000.0
2009-05-04 13:10:00,83.51,83.51,83.49,83.505,106800000.0
2009-05-04 13:11:00,83.495,83.505,83.48,83.495,134000000.0
2009-05-04 13:12:00,83.495,83.54,83.49,83.525,184000000.0
2009-05-04 13:13:00,83.525,83.56,83.52,83.555,82400000.0
2009-05-04 13:14:00,83.555,83.62,83.555,83.6,199200000.0
2009-05-04 13:15:00,83.6,83.6,83.56,83.56,194400001.0
2009-05-04 13:16:00,83.555,83.56,83.525,83.53,100600000.0
2009-05-04 13:17:00,83.53,83.53,83.51,83.53,139400000.0
2009-05-04 13:18:00,83.54,83.55,83.5,83.52,191200000.0
2009-05-04 13:19:00,83.52,83.565,83.5,83.55,456200000.0
2009-05-04 13:20:00,83.555,83.57,83.53,83.53,281200000.0
2009-05-04 13:21:00,83.53,83.54,83.515,83.53,158600000.0
2009-05-04 13:22:00,83.53,83.54,83.53,83.53,168200000.0
2009-05-04 13:23:00,83.53,83.555,83.525,83.54,277200000.0
2009-05-04 13:24:00,83.54,83.54,83.525,83.535,220800000.0
2009-05-04 13:25:00,83.54,83.55,83.525,83.53,278800001.0
2009-05-04 13:26:00,83.53,83.54,83.515,83.52,77800000.0
2009-05-04 13:27:00,83.525,83.53,83.515,83.52,53400000.0
2009-05-04 13:28:00,83.51,83.525,83.495,83.51,60600000.0
2009-05-04 13:29:00,83.51,83.575,83.5,83.57,171800000.0
2009-05-04 13:30:00,83.565,83.585,83.54,83.585,250800000.0
2009-05-04 13:31:00,83.585,83.62,83.585,83.6,75200000.0
2009-05-04 13:32:00,83.6,83.62,83.59,83.615,95200000.0
2009-05-04 13:33:00,83.61,83.615,83.605,83.605,25200000.0
2009-05-04 13:34:00,83.61,83.615,83.6,83.6,38000000.0
2009-05-04 13:35:00,83.605,83.625,83.59,83.62,66800000.0
2009-05-04 13:36:00,83.62,83.665,83.62,83.665,24800000.0
2009-05-04 13:37:00,83.68,83.715,83.675,83.69,95400000.0
2009-05-04 13:38:00,83.69,83.705,83.68,83.7,90200000.0
2009-05-04 13:39:00,83.705,83.715,83.705,83.71,5000000.0
2009-05-04 13:40:00,83.71,83.71,83.705,83.71,15000000.0
2009-05-04 13:41:00,83.71,83.725,83.7,83.725,48600000.0
2009-05-04 13:42:00,83.72,83.73,83.72,83.73,18400000.0
2009-05-04 13:43:00,83.73,83.735,83.725,83.735,23000000.0
2009-05-04 13:44:00,83.73,83.745,83.725,83.74,20600000.0
2009-05-04 13:45:00,83.74,83.74,83.73,83.735,6000000.0
2009-05-04 13:46:00,83.735,83.735,83.715,83.725,38000000.0
2009-05-04 13:47:00,83.725,83.735,83.725,83.73,70600000.0
2009-05-04 13:48:00,83.73,83.74,83.72,83.72,157200000.0
2009-05-04 13:49:00,83.72,83.73,83.715,83.715,79800000.0
2009-05-04 13:50:00,83.72,83.72,83.7,83.71,162800000.0
2009-05-04 13:51:00,83.7,83.705,83.68,83.685,133400000.0
2009-05-04 13:52:00,83.685,83.695,83.68,83.695,45400000.0
2009-05-04 13:53:00,83.7,83.7,83.695,83.7,136200000.0
2009-05-04 13:54:00,83.7,83.7,83.69,83.695,26800000.0
2009-05-04 13:55:00,83.695,83.73,83.695,83.73,73600000.0
2009-05-04 13:56:00,83.725,83.735,83.72,83.735,45600000.0
2009-05-04 13:57:00,83.74,83.75,83.73,83.73,51200000.0
2009-05-04 13:58:00,83.735,83.735,83.72,83.725,36800000.0
2009-05-04 13:59:00,83.725,83.73,83.72,83.725,39200000.0
2009-05-04 14:00:00,83.72,83.75,83.72,83.745,36000000.0
2009-05-04 14:01:00,83.75,83.765,83.75,83.75,23000000.0
2009-05-04 14:02:00,83.745,83.75,83.74,83.745,48600000.0
2009-05-04 14:03:00,83.75,83.775,83.74,83.77,50600000.0
2009-05-04 14:04:00,83.775,83.79,83.765,83.77,44200000.0
2009-05-04 14:05:00,83.77,83.835,83.77,83.815,63200000.0
2009-05-04 14:06:00,83.8,83.81,83.77,83.78,90200000.0
2009-05-04 14:07:00,83.785,83.785,83.745,83.745,66000000.0
2009-05-04 14:08:00,83.75,83.815,83.745,83.81,86400000.0
2009-05-04 14:09:00,83.805,83.805,83.755,83.755,164000000.0
2009-05-04 14:10:00,83.76,83.77,83.74,83.74,320199999.0
2009-05-04 14:11:00,83.74,83.76,83.73,83.75,255800000.0
2009-05-04 14:12:00,83.75,83.79,83.75,83.79,158600000.0
2009-05-04 14:13:00,83.79,83.835,83.79,83.835,120600000.0
2009-05-04 14:14:00,83.83,83.83,83.815,83.825,225000000.0
2009-05-04 14:15:00,83.835,83.865,83.835,83.855,175000000.0
2009-05-04 14:16:00,83.85,83.855,83.83,83.84,159400000.0
2009-05-04 14:17:00,83.84,83.85,83.81,83.815,167200000.0
2009-05-04 14:18:00,83.815,83.815,83.79,83.81,231800000.0
2009-05-04 14:19:00,83.81,83.81,83.765,83.77,127200000.0
2009-05-04 14:20:00,83.77,83.77,83.76,83.76,101600000.0
2009-05-04 14:21:00,83.755,83.77,83.755,83.755,30000000.0
2009-05-04 14:22:00,83.755,83.755,83.695,83.695,416000000.0
2009-05-04 14:23:00,83.69,83.72,83.65,83.715,249000000.0
2009-05-04 14:24:00,83.715,83.715,83.69,83.69,94600000.0
2009-05-04 14:25:00,83.685,83.69,83.665,83.67,103600000.0
2009-05-04 14:26:00,83.67,83.695,83.655,83.675,203200000.0
2009-05-04 14:27:00,83.68,83.73,83.675,83.725,152400000.0
2009-05-04 14:28:00,83.725,83.785,83.72,83.78,60600000.0
2009-05-04 14:29:00,83.77,83.775,83.725,83.74,140200000.0
2009-05-04 14:30:00,83.735,83.78,83.72,83.765,173800000.0
2009-05-04 14:31:00,83.76,83.765,83.745,83.745,33800000.0
2009-05-04 14:32:00,83.745,83.78,83.745,83.78,45600000.0
2009-05-04 14:33:00,83.78,83.795,83.775,83.795,190200000.0
2009-05-04 14:34:00,83.79,83.84,83.79,83.825,173400000.0
2009-05-04 14:35:00,83.825,83.825,83.78,83.78,145200000.0
2009-05-04 14:36:00,83.785,83.85,83.785,83.845,57000000.0
2009-05-04 14:37:00,83.845,83.855,83.83,83.855,76800000.0
2009-05-04 14:38:00,83.855,83.89,83.855,83.87,76200000.0
2009-05-04 14:39:00,83.87,83.89,83.845,83.89,96600000.0
2009-05-04 14:40:00,83.905,83.905,83.885,83.9,39400000.0
2009-05-04 14:41:00,83.895,83.92,83.89,83.905,36600000.0
2009-05-04 14:42:00,83.91,83.94,83.885,83.885,230000000.0
2009-05-04 14:43:00,83.88,83.92,83.88,83.915,107600000.0
2009-05-04 14:44:00,83.915,83.95,83.915,83.95,111200000.0
2009-05-04 14:45:00,83.965,83.995,83.95,83.98,110800000.0
2009-05-04 14:46:00,83.985,83.985,83.955,83.975,83400000.0
2009-05-04 14:47:00,83.975,84.01,83.965,84.01,156800000.0
2009-05-04 14:48:00,84.005,84.005,83.98,83.985,113400000.0
2009-05-04 14:49:00,83.98,84.025,83.97,84.02,157800000.0
2009-05-04 14:50:00,84.01,84.04,84.0,84.0,94600000.0
2009-05-04 14:51:00,84.0,84.0,83.97,83.99,77000000.0
2009-05-04 14:52:00,83.985,84.0,83.965,83.965,51600000.0
2009-05-04 14:53:00,83.955,83.965,83.945,83.965,84800000.0
2009-05-04 14:54:00,83.96,84.015,83.95,84.015,109600000.0
2009-05-04 14:55:00,84.025,84.045,84.02,84.04,56000000.0
2009-05-04 14:56:00,84.04,84.045,84.025,84.04,53600000.0
2009-05-04 14:57:00,84.035,84.035,84.01,84.01,46800000.0
2009-05-04 14:58:00,84.015,84.08,84.015,84.075,110000000.0
2009-05-04 14:59:00,84.065,84.09,84.055,84.07,86600000.0
2009-05-04 15:00:00,84.075,84.125,84.075,84.095,114000000.0
2009-05-04 15:01:00,84.095,84.1,84.08,84.09,54400000.0
2009-05-04 15:02:00,84.09,84.095,84.05,84.05,168800000.0
2009-05-04 15:03:00,84.05,84.06,84.02,84.035,289000000.0
2009-05-04 15:04:00,84.035,84.07,84.035,84.045,205400000.0
2009-05-04 15:05:00,84.045,84.055,84.01,84.02,226800000.0
2009-05-04 15:06:00,84.01,84.02,83.99,84.01,173600000.0
2009-05-04 15:07:00,84.005,84.045,83.995,84.035,116200000.0
2009-05-04 15:08:00,84.04,84.045,84.015,84.03,103800000.0
2009-05-04 15:09:00,84.02,84.03,84.0,84.0,112600000.0
2009-05-04 15:10:00,84.0,84.06,84.0,84.03,96800000.0
2009-05-04 15:11:00,84.03,84.035,84.015,84.03,100400000.0
2009-05-04 15:12:00,84.025,84.035,84.015,84.015,85200000.0
2009-05-04 15:13:00,84.015,84.04,84.01,84.02,141200000.0
2009-05-04 15:14:00,84.02,84.03,84.02,84.02,93200000.0
2009-05-04 15:15:00,84.025,84.045,84.01,84.01,181800000.0
2009-05-04 15:16:00,84.01,84.06,84.01,84.06,157000000.0
2009-05-04 15:17:00,84.055,84.125,84.055,84.115,193200000.0
2009-05-04 15:18:00,84.12,84.16,84.11,84.145,210200000.0
2009-05-04 15:19:00,84.145,84.145,84.1,84.105,182000000.0
2009-05-04 15:20:00,84.105,84.13,84.1,84.12,235400000.0
2009-05-04 15:21:00,84.12,84.125,84.11,84.12,91600000.0
2009-05-04 15:22:00,84.12,84.12,84.115,84.115,110000000.0
2009-05-04 15:23:00,84.12,84.13,84.09,84.13,395400000.0
2009-05-04 15:24:00,84.135,84.16,84.125,84.135,229200000.0
2009-05-04 15:25:00,84.135,84.14,84.1,84.1,166800000.0
2009-05-04 15:26:00,84.1,84.145,84.09,84.125,370600000.0
2009-05-04 15:27:00,84.12,84.155,84.115,84.15,135000000.0
2009-05-04 15:28:00,84.145,84.155,84.14,84.145,53600000.0
2009-05-04 15:29:00,84.145,84.155,84.13,84.145,217000000.0
2009-05-04 15:30:00,84.145,84.16,84.11,84.115,208400000.0
2009-05-04 15:31:00,84.115,84.125,84.105,84.12,248600000.0
2009-05-04 15:32:00,84.12,84.165,84.12,84.16,468600000.0
2009-05-04 15:33:00,84.16,84.18,84.15,84.15,289600000.0
2009-05-04 15:34:00,84.155,84.17,84.13,84.13,253000000.0
2009-05-04 15:35:00,84.13,84.14,84.11,84.14,174000000.0
2009-05-04 15:36:00,84.14,84.15,84.135,84.135,146600000.0
2009-05-04 15:37:00,84.135,84.135,84.11,84.12,208600000.0
2009-05-04 15:38:00,84.12,84.165,84.12,84.15,170400000.0
2009-05-04 15:39:00,84.15,84.185,84.135,84.185,145400000.0
2009-05-04 15:40:00,84.19,84.23,84.18,84.205,218200000.0
2009-05-04 15:41:00,84.21,84.25,84.2,84.25,98600000.0
2009-05-04 15:42:00,84.245,84.395,84.245,84.32,329400000.0
2009-05-04 15:43:00,84.32,84.34,84.285,84.305,498000000.0
2009-05-04 15:44:00,84.31,84.315,84.275,84.29,329600000.0
2009-05-04 15:45:00,84.29,84.33,84.29,84.33,328800000.0
2009-05-04 15:46:00,84.33,84.33,84.29,84.3,298400000.0
2009-05-04 15:47:00,84.305,84.305,84.25,84.255,299200000.0
2009-05-04 15:48:00,84.265,84.265,84.225,84.245,169600000.0
2009-05-04 15:49:00,84.25,84.255,84.215,84.235,243600000.0
2009-05-04 15:50:00,84.26,84.26,84.22,84.24,231600000.0
2009-05-04 15:51:00,84.24,84.285,84.23,84.235,278800000.0
2009-05-04 15:52:00,84.235,84.24,84.155,84.195,291600000.0
2009-05-04 15:53:00,84.195,84.2,84.17,84.19,204600000.0
2009-05-04 15:54:00,84.19,84.21,84.18,84.19,268800000.0
2009-05-04 15:55:00,84.195,84.215,84.19,84.205,335000000.0
2009-05-04 15:56:00,84.205,84.26,84.2,84.25,163800000.0
2009-05-04 15:57:00,84.255,84.29,84.23,84.285,88400000.0
2009-05-04 15:58:00,84.29,84.3,84.27,84.27,46600000.0
2009-05-04 15:59:00,84.275,84.295,84.25,84.295,205400000.0
2009-05-04 16:00:00,84.305,84.43,84.305,84.43,252400000.0
2009-05-04 16:01:00,84.43,84.465,84.41,84.44,125400000.0
2009-05-04 16:02:00,84.44,84.46,84.4,84.455,149600000.0
2009-05-04 16:03:00,84.44,84.48,84.41,84.41,310000000.0
2009-05-04 16:04:00,84.41,84.44,84.4,84.41,591400001.0
2009-05-04 16:05:00,84.405,84.44,84.35,84.435,490400000.0
2009-05-04 16:06:00,84.435,84.46,84.41,84.44,726800000.0
2009-05-04 16:07:00,84.44,84.45,84.405,84.43,556600000.0
2009-05-04 16:08:00,84.44,84.46,84.4,84.4,414200000.0
2009-05-04 16:09:00,84.405,84.42,84.34,84.345,480600000.0
2009-05-04 16:10:00,84.345,84.39,84.33,84.365,352000000.0
2009-05-04 16:11:00,84.365,84.375,84.35,84.375,277600000.0
2009-05-04 16:12:00,84.39,84.4,84.32,84.34,420800000.0
2009-05-04 16:13:00,84.34,84.385,84.33,84.365,227400000.0
2009-05-04 16:14:00,84.365,84.405,84.365,84.38,463000000.0
2009-05-04 16:15:00,84.38,84.49,84.38,84.49,316200000.0
2009-05-04 16:16:00,84.505,84.55,84.475,84.52,312800000.0
2009-05-04 16:17:00,84.52,84.535,84.49,84.505,411600000.0
2009-05-04 16:18:00,84.495,84.545,84.49,84.5,353200000.0
2009-05-04 16:19:00,84.5,84.5,84.44,84.455,307600000.0
2009-05-04 16:20:00,84.455,84.485,84.455,84.465,239200000.0
2009-05-04 16:21:00,84.465,84.475,84.425,84.445,305600000.0
2009-05-04 16:22:00,84.445,84.47,84.415,84.44,481000000.0
2009-05-04 16:23:00,84.44,84.465,84.41,84.46,599400000.0
2009-05-04 16:24:00,84.46,84.485,84.45,84.485,273800000.0
2009-05-04 16:25:00,84.48,84.485,84.405,84.43,412800000.0
2009-05-04 16:26:00,84.425,84.47,84.42,84.445,464600000.0
2009-05-04 16:27:00,84.445,84.465,84.41,84.42,357400000.0
2009-05-04 16:28:00,84.425,84.425,84.38,84.38,233800000.0
2009-05-04 16:29:00,84.39,84.48,84.38,84.44,445600000.0
2009-05-04 16:30:00,84.44,84.475,84.44,84.455,265400000.0
2009-05-04 16:31:00,84.455,84.47,84.41,84.45,339600000.0
2009-05-04 16:32:00,84.45,84.48,84.44,84.46,161200000.0
2009-05-04 16:33:00,84.46,84.48,84.44,84.46,414000000.0
2009-05-04 16:34:00,84.47,84.475,84.435,84.45,268600000.0
2009-05-04 16:35:00,84.445,84.47,84.44,84.455,269600000.0
2009-05-04 16:36:00,84.455,84.48,84.44,84.465,192200000.0
2009-05-04 16:37:00,84.465,84.53,84.46,84.495,176800000.0
2009-05-04 16:38:00,84.49,84.525,84.475,84.525,110400000.0
2009-05-04 16:39:00,84.525,84.53,84.505,84.515,227600000.0
2009-05-04 16:40:00,84.515,84.525,84.49,84.5,388000000.0
2009-05-04 16:41:00,84.5,84.5,84.465,84.465,406600000.0
2009-05-04 16:42:00,84.47,84.485,84.455,84.48,362200000.0
2009-05-04 16:43:00,84.47,84.48,84.435,84.44,241200000.0
2009-05-04 16:44:00,84.415,84.42,84.355,84.355,820800003.0
2009-05-04 16:45:00,84.355,84.37,84.335,84.345,525400000.0
2009-05-04 16:46:00,84.345,84.365,84.335,84.36,388600000.0
2009-05-04 16:47:00,84.37,84.38,84.35,84.355,454400000.0
2009-05-04 16:48:00,84.355,84.38,84.34,84.38,308400000.0
2009-05-04 16:49:00,84.375,84.4,84.365,84.38,657199999.0
2009-05-04 16:50:00,84.385,84.405,84.385,84.39,408000000.0
2009-05-04 16:51:00,84.39,84.42,84.39,84.415,305000000.0
2009-05-04 16:52:00,84.42,84.465,84.42,84.45,223400000.0
2009-05-04 16:53:00,84.455,84.455,84.405,84.43,280400000.0
2009-05-04 16:54:00,84.43,84.435,84.41,84.415,250400000.0
2009-05-04 16:55:00,84.415,84.425,84.38,84.39,252000000.0
2009-05-04 16:56:00,84.385,84.39,84.355,84.355,93400000.0
2009-05-04 16:57:00,84.355,84.355,84.295,84.31,201600000.0
2009-05-04 16:58:00,84.32,84.35,84.295,84.325,107400000.0
2009-05-04 16:59:00,84.32,84.36,84.285,84.305,200800000.0
2009-05-04 17:00:00,84.305,84.35,84.285,84.35,155200000.0
2009-05-04 17:01:00,84.35,84.365,84.35,84.36,68800000.0
2009-05-04 17:02:00,84.36,84.365,84.28,84.28,210400000.0
2009-05-04 17:03:00,84.29,84.305,84.25,84.3,245600000.0
2009-05-04 17:04:00,84.3,84.34,84.29,84.3,119600000.0
2009-05-04 17:05:00,84.305,84.385,84.3,84.38,85800000.0
2009-05-04 17:06:00,84.365,84.38,84.3,84.3,178000000.0
2009-05-04 17:07:00,84.3,84.31,84.275,84.295,93400000.0
2009-05-04 17:08:00,84.3,84.36,84.295,84.35,126000000.0
2009-05-04 17:09:00,84.345,84.35,84.29,84.29,84400000.0
2009-05-04 17:10:00,84.295,84.33,84.28,84.31,292000000.0
2009-05-04 17:11:00,84.325,84.34,84.31,84.34,265000000.0
2009-05-04 17:12:00,84.35,84.36,84.3,84.315,209400000.0
2009-05-04 17:13:00,84.31,84.37,84.3,84.33,292200000.0
2009-05-04 17:14:00,84.33,84.345,84.325,84.33,234800000.0
2009-05-04 17:15:00,84.335,84.355,84.31,84.325,460800000.0
2009-05-04 17:16:00,84.325,84.335,84.305,84.32,422800000.0
2009-05-04 17:17:00,84.32,84.32,84.265,84.29,426000000.0
2009-05-04 17:18:00,84.29,84.295,84.255,84.26,170800000.0
2009-05-04 17:19:00,84.25,84.25,84.225,84.23,227400000.0
2009-05-04 17:20:00,84.23,84.24,84.2,84.22,181600000.0
2009-05-04 17:21:00,84.22,84.24,84.21,84.215,120400000.0
2009-05-04 17:22:00,84.21,84.22,84.19,84.205,127000000.0
2009-05-04 17:23:00,84.205,84.205,84.17,84.17,177400000.0
2009-05-04 17:24:00,84.175,84.2,84.175,84.185,44200000.0
2009-05-04 17:25:00,84.19,84.19,84.155,84.155,94600000.0
2009-05-04 17:26:00,84.155,84.16,84.125,84.14,95800000.0
2009-05-04 17:27:00,84.135,84.17,84.115,84.12,194800000.0
2009-05-04 17:28:00,84.12,84.13,84.105,84.125,300800000.0
2009-05-04 17:29:00,84.125,84.17,84.12,84.14,457400002.0
2009-05-04 17:30:00,84.15,84.17,84.12,84.17,243000000.0
2009-05-04 17:31:00,84.17,84.18,84.155,84.165,153400000.0
2009-05-04 17:32:00,84.17,84.21,84.15,84.205,195400000.0
2009-05-04 17:33:00,84.205,84.23,84.205,84.23,68400000.0
2009-05-04 17:34:00,84.235,84.245,84.22,84.245,174200000.0
2009-05-04 17:35:00,84.245,84.26,84.22,84.23,249600000.0
2009-05-04 17:36:00,84.23,84.285,84.215,84.27,181000000.0
2009-05-04 17:37:00,84.28,84.28,84.23,84.25,282000000.0
2009-05-04 17:38:00,84.25,84.26,84.21,84.23,225400000.0
2009-05-04 17:39:00,84.24,84.25,84.23,84.24,193000000.0
2009-05-04 17:40:00,84.235,84.235,84.175,84.19,133600000.0
2009-05-04 17:41:00,84.185,84.185,84.11,84.11,300600000.0
2009-05-04 17:42:00,84.115,84.115,84.085,84.1,229800000.0
2009-05-04 17:43:00,84.1,84.1,84.09,84.09,141200000.0
2009-05-04 17:44:00,84.09,84.09,84.035,84.04,268000000.0
2009-05-04 17:45:00,84.045,84.105,84.045,84.08,304600000.0
2009-05-04 17:46:00,84.08,84.105,84.065,84.095,305000000.0
2009-05-04 17:47:00,84.09,84.11,84.055,84.085,370800000.0
2009-05-04 17:48:00,84.085,84.1,84.07,84.1,259000000.0
2009-05-04 17:49:00,84.095,84.105,84.03,84.03,182000000.0
2009-05-04 17:50:00,84.03,84.035,84.0,84.01,402200000.0
2009-05-04 17:51:00,84.01,84.03,84.0,84.015,376800000.0
2009-05-04 17:52:00,84.01,84.02,83.985,83.99,417200000.0
2009-05-04 17:53:00,83.99,84.05,83.99,84.04,327200000.0
2009-05-04 17:54:00,84.03,84.045,84.025,84.03,304000000.0
2009-05-04 17:55:00,84.03,84.055,84.03,84.055,375400000.0
2009-05-04 17:56:00,84.055,84.14,84.05,84.115,375200000.0
2009-05-04 17:57:00,84.13,84.14,84.06,84.08,323600000.0
2009-05-04 17:58:00,84.07,84.135,84.065,84.115,148600000.0
2009-05-04 17:59:00,84.115,84.13,84.1,84.13,230400000.0
2009-05-04 18:00:00,84.125,84.14,84.11,84.11,266400000.0
2009-05-04 18:01:00,84.12,84.135,84.11,84.115,325000000.0
2009-05-04 18:02:00,84.12,84.12,84.1,84.1,131800000.0
2009-05-04 18:03:00,84.095,84.1,84.08,84.085,145000000.0
2009-05-04 18:04:00,84.075,84.16,84.06,84.16,319200000.0
2009-05-04 18:05:00,84.165,84.19,84.0,84.05,375200000.0
2009-05-04 18:06:00,84.045,84.095,84.025,84.075,286600000.0
2009-05-04 18:07:00,84.07,84.09,84.05,84.085,407600000.0
2009-05-04 18:08:00,84.085,84.135,84.08,84.095,344400000.0
2009-05-04 18:09:00,84.095,84.115,84.08,84.1,224400000.0
2009-05-04 18:10:00,84.105,84.13,84.075,84.1,270600000.0
2009-05-04 18:11:00,84.095,84.11,84.09,84.09,279000000.0
2009-05-04 18:12:00,84.09,84.12,84.085,84.095,343600000.0
2009-05-04 18:13:00,84.085,84.105,84.07,84.08,369400000.0
2009-05-04 18:14:00,84.08,84.12,84.035,84.035,484800000.0
2009-05-04 18:15:00,84.04,84.05,84.01,84.04,285600000.0
2009-05-04 18:16:00,84.04,84.04,83.98,83.98,306000000.0
2009-05-04 18:17:00,83.98,83.99,83.855,83.875,296200000.0
2009-05-04 18:18:00,83.865,83.87,83.81,83.825,334800000.0
2009-05-04 18:19:00,83.83,83.895,83.83,83.88,127400000.0
2009-05-04 18:20:00,83.87,83.96,83.87,83.96,124200000.0
2009-05-04 18:21:00,83.96,83.96,83.89,83.89,91800000.0
2009-05-04 18:22:00,83.89,83.89,83.865,83.88,42400000.0
2009-05-04 18:23:00,83.88,83.88,83.855,83.87,38200000.0
2009-05-04 18:24:00,83.865,83.865,83.78,83.8,170200000.0
2009-05-04 18:25:00,83.8,83.85,83.8,83.85,111800000.0
2009-05-04 18:26:00,83.85,83.915,83.85,83.88,100800000.0
2009-05-04 18:27:00,83.88,83.88,83.805,83.82,248800000.0
2009-05-04 18:28:00,83.82,83.885,83.82,83.835,170600000.0
2009-05-04 18:29:00,83.83,83.86,83.83,83.855,161800000.0
2009-05-04 18:30:00,83.855,83.91,83.85,83.895,219200000.0
2009-05-04 18:31:00,83.895,83.9,83.85,83.85,104000000.0
2009-05-04 18:32:00,83.85,83.91,83.85,83.91,98400000.0
2009-05-04 18:33:00,83.905,83.905,83.9,83.9,85600000.0
2009-05-04 18:34:00,83.9,83.92,83.9,83.915,60800000.0
2009-05-04 18:35:00,83.92,83.93,83.92,83.93,16200000.0
2009-05-04 18:36:00,83.93,83.96,83.915,83.96,193400000.0
2009-05-04 18:37:00,83.96,83.97,83.945,83.97,137800000.0
2009-05-04 18:38:00,83.96,83.98,83.92,83.96,104400000.0
2009-05-04 18:39:00,83.97,83.98,83.95,83.95,107200000.0
2009-05-04 18:40:00,83.93,83.965,83.87,83.9,204400000.0
2009-05-04 18:41:00,83.9,83.92,83.89,83.915,80200000.0
2009-05-04 18:42:00,83.915,83.97,83.91,83.97,56800000.0
2009-05-04 18:43:00,83.97,84.04,83.965,84.025,109000000.0
2009-05-04 18:44:00,84.025,84.035,84.005,84.025,83400000.0
2009-05-04 18:45:00,84.025,84.035,84.01,84.02,116600000.0
2009-05-04 18:46:00,84.02,84.02,84.02,84.02,25000000.0
2009-05-04 18:47:00,84.02,84.03,84.02,84.02,59200000.0
2009-05-04 18:48:00,84.02,84.035,84.015,84.02,62800000.0
2009-05-04 18:49:00,84.02,84.02,84.005,84.02,57200000.0
2009-05-04 18:50:00,84.025,84.03,84.02,84.02,45400000.0
2009-05-04 18:51:00,84.01,84.01,83.98,83.98,69200000.0
2009-05-04 18:52:00,83.975,83.975,83.955,83.955,18200000.0
2009-05-04 18:53:00,83.95,83.95,83.855,83.86,111200000.0
2009-05-04 18:54:00,83.86,83.91,83.85,83.905,110400000.0
2009-05-04 18:55:00,83.91,83.94,83.905,83.93,70800000.0
2009-05-04 18:56:00,83.935,83.945,83.93,83.935,56000000.0
2009-05-04 18:57:00,83.94,83.96,83.94,83.95,63600000.0
2009-05-04 18:58:00,83.95,83.95,83.95,83.95,26000000.0
2009-05-04 18:59:00,83.94,83.94,83.9,83.91,79800000.0
2009-05-04 19:00:00,83.91,83.95,83.905,83.95,87400000.0
2009-05-04 19:01:00,83.94,83.96,83.935,83.955,28600000.0
2009-05-04 19:02:00,83.955,83.965,83.955,83.955,8800000.0
2009-05-04 19:03:00,83.95,83.955,83.94,83.95,44000000.0
2009-05-04 19:04:00,83.95,83.96,83.95,83.96,9800000.0
2009-05-04 19:05:00,83.97,83.995,83.97,83.995,15400000.0
2009-05-04 19:06:00,83.995,84.01,83.985,84.01,60600000.0
2009-05-04 19:07:00,84.015,84.015,84.0,84.0,10000000.0
2009-05-04 19:08:00,84.0,84.015,83.99,84.005,33400000.0
2009-05-04 19:09:00,83.985,83.99,83.97,83.985,40600000.0
2009-05-04 19:10:00,83.99,84.0,83.97,83.98,129000000.0
2009-05-04 19:11:00,83.98,83.99,83.97,83.98,64600000.0
2009-05-04 19:12:00,83.975,83.98,83.975,83.98,11400000.0
2009-05-04 19:13:00,83.98,83.995,83.96,83.96,93000000.0
2009-05-04 19:14:00,83.97,83.98,83.94,83.95,141400000.0
2009-05-04 19:15:00,83.95,83.95,83.93,83.95,82200000.0
2009-05-04 19:16:00,83.95,83.96,83.95,83.95,29400000.0
2009-05-04 19:17:00,83.955,83.96,83.945,83.96,64800000.0
2009-05-04 19:18:00,83.96,83.97,83.95,83.955,48400000.0
2009-05-04 19:19:00,83.96,83.98,83.945,83.945,71200000.0
2009-05-04 19:20:00,83.945,83.955,83.925,83.955,80800000.0
2009-05-04 19:21:00,83.95,83.965,83.945,83.965,35000000.0
2009-05-04 19:22:00,83.965,83.97,83.965,83.97,5400000.0
2009-05-04 19:23:00,83.97,84.02,83.97,83.99,139400000.0
2009-05-04 19:24:00,83.99,84.03,83.99,84.03,47400000.0
2009-05-04 19:25:00,84.035,84.04,84.02,84.04,17800000.0
2009-05-04 19:26:00,84.04,84.06,84.03,84.055,36200000.0
2009-05-04 19:27:00,84.06,84.065,84.02,84.065,94800000.0
2009-05-04 19:28:00,84.06,84.06,84.03,84.04,126000000.0
2009-05-04 19:29:00,84.045,84.05,84.02,84.025,103400000.0
2009-05-04 19:30:00,84.025,84.05,84.01,84.05,128800000.0
2009-05-04 19:31:00,84.06,84.09,84.05,84.09,152600000.0
2009-05-04 19:32:00,84.09,84.09,84.06,84.085,110200000.0
2009-05-04 19:33:00,84.09,84.1,84.075,84.075,85800000.0
2009-05-04 19:34:00,84.08,84.11,84.08,84.09,101800000.0
2009-05-04 19:35:00,84.09,84.12,84.09,84.095,91800000.0
2009-05-04 19:36:00,84.09,84.1,84.085,84.09,23000000.0
2009-05-04 19:37:00,84.09,84.09,84.075,84.08,51600000.0
2009-05-04 19:38:00,84.085,84.085,84.055,84.06,59600000.0
2009-05-04 19:39:00,84.07,84.09,84.07,84.09,43200000.0
2009-05-04 19:40:00,84.1,84.11,84.055,84.09,159200000.0
2009-05-04 19:41:00,84.075,84.135,84.05,84.12,141200000.0
2009-05-04 19:42:00,84.115,84.13,84.11,84.12,105400000.0
2009-05-04 19:43:00,84.12,84.15,84.11,84.145,188200000.0
2009-05-04 19:44:00,84.15,84.17,84.14,84.17,57200000.0
2009-05-04 19:45:00,84.175,84.18,84.15,84.18,81200000.0
2009-05-04 19:46:00,84.17,84.17,84.15,84.17,48000000.0
2009-05-04 19:47:00,84.18,84.19,84.16,84.19,83800000.0
2009-05-04 19:48:00,84.19,84.19,84.135,84.14,112000000.0
2009-05-04 19:49:00,84.145,84.15,84.13,84.14,24000000.0
2009-05-04 19:50:00,84.14,84.16,84.125,84.145,154600000.0
2009-05-04 19:51:00,84.14,84.18,84.13,84.13,139800000.0
2009-05-04 19:52:00,84.13,84.15,84.13,84.15,129000000.0
2009-05-04 19:53:00,84.17,84.18,84.135,84.15,119200000.0
2009-05-04 19:54:00,84.15,84.15,84.08,84.13,68200000.0
2009-05-04 19:55:00,84.11,84.11,84.08,84.085,104600000.0
2009-05-04 19:56:00,84.085,84.11,84.085,84.09,62200000.0
2009-05-04 19:57:00,84.07,84.08,84.06,84.06,91200000.0
2009-05-04 19:58:00,84.07,84.08,84.065,84.065,27200000.0
2009-05-04 19:59:00,84.07,84.14,84.065,84.125,168000000.0
2009-05-04 20:00:00,84.12,84.13,84.07,84.13,218200000.0
2009-05-04 20:01:00,84.12,84.13,84.085,84.09,70600000.0
2009-05-04 20:02:00,84.085,84.09,84.085,84.09,15800000.0
2009-05-04 20:03:00,84.095,84.13,84.095,84.125,50400000.0
2009-05-04 20:04:00,84.12,84.135,84.09,84.09,68000000.0
2009-05-04 20:05:00,84.09,84.095,84.07,84.08,37400000.0
2009-05-04 20:06:00,84.085,84.09,84.08,84.08,45600000.0
2009-05-04 20:07:00,84.09,84.1,84.06,84.06,112800000.0
2009-05-04 20:08:00,84.06,84.09,84.06,84.075,79400000.0
2009-05-04 20:09:00,84.08,84.08,84.005,84.01,82800000.0
2009-05-04 20:10:00,84.01,84.02,84.0,84.02,32000000.0
2009-05-04 20:11:00,84.015,84.03,84.01,84.02,19400000.0
2009-05-04 20:12:00,84.02,84.03,84.01,84.01,73400000.0
2009-05-04 20:13:00,84.01,84.02,83.985,84.005,84000000.0
2009-05-04 20:14:00,84.01,84.01,83.98,84.01,76000000.0
2009-05-04 20:15:00,84.01,84.07,84.01,84.045,122600000.0
2009-05-04 20:16:00,84.04,84.09,84.025,84.075,98600000.0
2009-05-04 20:17:00,84.075,84.08,84.055,84.065,66800000.0
2009-05-04 20:18:00,84.065,84.07,84.065,84.07,3800000.0
2009-05-04 20:19:00,84.065,84.09,84.065,84.09,119600000.0
2009-05-04 20:20:00,84.09,84.12,84.09,84.105,76200000.0
2009-05-04 20:21:00,84.11,84.11,84.08,84.08,59400000.0
2009-05-04 20:22:00,84.08,84.08,84.055,84.06,36000000.0
2009-05-04 20:23:00,84.06,84.075,84.055,84.075,39200000.0
2009-05-04 20:24:00,84.08,84.08,84.04,84.04,52800000.0
2009-05-04 20:25:00,84.05,84.06,84.045,84.045,31600000.0
2009-05-04 20:26:00,84.045,84.06,84.035,84.06,94200000.0
2009-05-04 20:27:00,84.06,84.1,84.06,84.1,65600000.0
2009-05-04 20:28:00,84.1,84.145,84.1,84.14,106600000.0
2009-05-04 20:29:00,84.145,84.15,84.13,84.135,64200000.0
2009-05-04 20:30:00,84.125,84.13,84.11,84.12,65600000.0
2009-05-04 20:31:00,84.13,84.13,84.1,84.105,58000000.0
2009-05-04 20:32:00,84.11,84.11,84.11,84.11,6400000.0
2009-05-04 20:33:00,84.11,84.11,84.085,84.095,35200000.0
2009-05-04 20:34:00,84.085,84.09,84.07,84.075,50200000.0
2009-05-04 20:35:00,84.07,84.085,84.07,84.08,49000000.0
2009-05-04 20:36:00,84.08,84.09,84.075,84.08,76400000.0
2009-05-04 20:37:00,84.08,84.08,84.06,84.065,65800000.0
2009-05-04 20:38:00,84.065,84.07,84.015,84.02,124400000.0
2009-05-04 20:39:00,84.02,84.03,83.99,84.015,139400000.0
2009-05-04 20:40:00,84.02,84.02,84.005,84.005,54600000.0
2009-05-04 20:41:00,84.005,84.005,83.975,83.99,119000000.0
2009-05-04 20:42:00,83.995,84.02,83.985,84.0,148800000.0
2009-05-04 20:43:00,84.01,84.02,83.99,84.01,94000000.0
2009-05-04 20:44:00,84.01,84.02,83.995,84.01,82400000.0
2009-05-04 20:45:00,84.01,84.015,84.0,84.01,86000000.0
2009-05-04 20:46:00,84.005,84.01,83.985,83.995,78200000.0
2009-05-04 20:47:00,84.01,84.015,83.99,83.99,49000000.0
2009-05-04 20:48:00,83.99,84.0,83.975,83.98,150200000.0
2009-05-04 20:49:00,83.975,84.0,83.975,84.0,110200000.0
2009-05-04 20:50:00,84.0,84.005,83.955,83.96,124000000.0
2009-05-04 20:51:00,83.96,83.96,83.93,83.95,113000000.0
2009-05-04 20:52:00,83.95,83.955,83.94,83.945,84800000.0
2009-05-04 20:53:00,83.96,83.97,83.95,83.955,85600000.0
2009-05-04 20:54:00,83.955,83.96,83.92,83.935,72800000.0
2009-05-04 20:55:00,83.935,83.95,83.92,83.94,134400000.0
2009-05-04 20:56:00,83.94,83.95,83.93,83.94,84000000.0
2009-05-04 20:57:00,83.935,83.98,83.915,83.965,252200000.0
2009-05-04 20:58:00,83.96,83.965,83.94,83.95,130000000.0
2009-05-04 20:59:00,83.96,84.05,83.96,84.0,204800000.0
2009-05-04 21:00:00,84.0,84.01,83.98,83.98,98400000.0
2009-05-04 21:01:00,83.97,83.97,83.91,83.91,152200000.0
2009-05-04 21:02:00,83.92,83.94,83.9,83.93,59800000.0
2009-05-04 21:03:00,83.94,83.94,83.92,83.93,78400000.0
2009-05-04 21:04:00,83.94,83.98,83.93,83.97,76200000.0
2009-05-04 21:05:00,83.975,83.99,83.95,83.98,159600000.0
2009-05-04 21:06:00,83.98,84.01,83.95,83.99,148600000.0
2009-05-04 21:07:00,83.98,83.99,83.97,83.97,67200000.0
2009-05-04 21:08:00,83.96,83.98,83.945,83.96,59000000.0
2009-05-04 21:09:00,83.95,83.97,83.95,83.96,34200000.0
2009-05-04 21:10:00,83.96,83.98,83.955,83.98,24200000.0
2009-05-04 21:11:00,83.99,83.99,83.955,83.98,36600000.0
2009-05-04 21:12:00,84.0,84.02,84.0,84.01,32600000.0
2009-05-04 21:13:00,84.02,84.03,83.985,83.985,45600000.0
2009-05-04 21:14:00,84.0,84.0,83.985,84.0,22800000.0
2009-05-04 21:15:00,84.0,84.0,83.98,84.0,114600000.0
2009-05-04 21:16:00,84.01,84.03,84.0,84.0,78000000.0
2009-05-04 21:17:00,84.0,84.03,84.0,84.02,55400000.0
2009-05-04 21:18:00,84.03,84.03,83.99,84.0,44600000.0
2009-05-04 21:19:00,84.01,84.02,83.98,83.99,109200000.0
2009-05-04 21:20:00,83.985,84.0,83.935,83.98,117000000.0
2009-05-04 21:21:00,83.98,83.99,83.955,83.985,73000000.0
2009-05-04 21:22:00,83.99,84.0,83.97,83.97,83800000.0
2009-05-04 21:23:00,83.99,84.01,83.99,83.995,34200000.0
2009-05-04 21:24:00,84.01,84.01,84.0,84.0,13600000.0
2009-05-04 21:25:00,84.01,84.03,84.01,84.03,46600000.0
2009-05-04 21:26:00,84.03,84.03,84.02,84.03,27600000.0
2009-05-04 21:27:00,84.02,84.03,84.02,84.03,11800000.0
2009-05-04 21:28:00,84.03,84.05,84.03,84.05,15600000.0
2009-05-04 21:29:00,84.04,84.045,84.025,84.03,44400000.0
2009-05-04 21:30:00,84.04,84.07,84.035,84.05,60200000.0
2009-05-04 21:31:00,84.05,84.065,84.04,84.06,18000000.0
2009-05-04 21:32:00,84.06,84.09,84.06,84.08,43600000.0
2009-05-04 21:33:00,84.08,84.09,84.075,84.09,58600000.0
2009-05-04 21:34:00,84.08,84.09,84.03,84.04,57000000.0
2009-05-04 21:35:00,84.04,84.055,84.02,84.04,113400000.0
2009-05-04 21:36:00,84.05,84.05,84.035,84.04,27800000.0
2009-05-04 21:37:00,84.03,84.05,84.03,84.045,16200000.0
2009-05-04 21:38:00,84.05,84.05,84.05,84.05,7800000.0
2009-05-04 21:39:00,84.04,84.08,84.04,84.07,54200000.0
2009-05-04 21:40:00,84.065,84.07,84.02,84.02,43600000.0
2009-05-04 21:41:00,84.02,84.05,84.02,84.05,86000000.0
2009-05-04 21:42:00,84.05,84.08,84.05,84.07,87200000.0
2009-05-04 21:43:00,84.08,84.1,84.065,84.065,66400000.0
2009-05-04 21:44:00,84.075,84.1,84.075,84.095,36400000.0
2009-05-04 21:45:00,84.115,84.17,84.115,84.14,171400000.0
2009-05-04 21:46:00,84.14,84.17,84.13,84.15,111800000.0
2009-05-04 21:47:00,84.145,84.17,84.135,84.135,74000000.0
2009-05-04 21:48:00,84.14,84.14,84.12,84.13,49200000.0
2009-05-04 21:49:00,84.13,84.14,84.1,84.13,91000000.0
2009-05-04 21:50:00,84.13,84.15,84.13,84.14,44800000.0
2009-05-04 21:51:00,84.13,84.14,84.11,84.11,30600000.0
2009-05-04 21:52:00,84.11,84.13,84.11,84.115,51000000.0
2009-05-04 21:53:00,84.115,84.135,84.11,84.12,36000000.0
2009-05-04 21:54:00,84.105,84.145,84.105,84.135,112400000.0
2009-05-04 21:55:00,84.135,84.17,84.13,84.16,144000000.0
2009-05-04 21:56:00,84.16,84.22,84.16,84.2,93000000.0
2009-05-04 21:57:00,84.19,84.22,84.19,84.22,99400000.0
2009-05-04 21:58:00,84.22,84.255,84.22,84.25,70800000.0
2009-05-04 21:59:00,84.26,84.31,84.25,84.295,207600000.0
2009-05-04 22:00:00,84.295,84.295,84.25,84.28,138000000.0
2009-05-04 22:01:00,84.285,84.3,84.26,84.29,115400000.0
2009-05-04 22:02:00,84.3,84.32,84.29,84.32,208600000.0
2009-05-04 22:03:00,84.31,84.325,84.29,84.31,168600000.0
2009-05-04 22:04:00,84.305,84.33,84.3,84.31,89000000.0
2009-05-04 22:05:00,84.32,84.37,84.315,84.37,104800000.0
2009-05-04 22:06:00,84.37,84.4,84.32,84.36,209400000.0
2009-05-04 22:07:00,84.37,84.38,84.36,84.36,60000000.0
2009-05-04 22:08:00,84.36,84.37,84.32,84.33,101000000.0
2009-05-04 22:09:00,84.315,84.33,84.29,84.3,142000000.0
2009-05-04 22:10:00,84.295,84.32,84.29,84.305,83000000.0
2009-05-04 22:11:00,84.31,84.31,84.3,84.31,27800000.0
2009-05-04 22:12:00,84.3,84.31,84.29,84.3,19800000.0
2009-05-04 22:13:00,84.3,84.325,84.295,84.315,35200000.0
2009-05-04 22:14:00,84.3,84.3,84.295,84.295,30800000.0
2009-05-04 22:15:00,84.295,84.295,84.295,84.295,1000000.0
2009-05-04 22:16:00,84.29,84.29,84.285,84.29,6600000.0
2009-05-04 22:17:00,84.29,84.29,84.29,84.29,3400000.0
2009-05-04 22:18:00,84.29,84.29,84.29,84.29,3400000.0
2009-05-04 22:19:00,84.29,84.31,84.28,84.3,126400000.0
2009-05-04 22:20:00,84.3,84.3,84.28,84.28,81200000.0
2009-05-04 22:21:00,84.28,84.28,84.26,84.265,89400000.0
2009-05-04 22:22:00,84.27,84.275,84.245,84.25,58600000.0
2009-05-04 22:23:00,84.25,84.26,84.235,84.245,67000000.0
2009-05-04 22:24:00,84.25,84.25,84.24,84.25,34000000.0
2009-05-04 22:25:00,84.25,84.27,84.25,84.27,40600000.0
2009-05-04 22:26:00,84.27,84.28,84.26,84.28,68200000.0
2009-05-04 22:27:00,84.28,84.28,84.27,84.27,16000000.0
2009-05-04 22:28:00,84.27,84.28,84.26,84.26,41200000.0
2009-05-04 22:29:00,84.26,84.27,84.26,84.27,12400000.0
2009-05-04 22:30:00,84.27,84.27,84.26,84.26,14400000.0
2009-05-04 22:31:00,84.26,84.26,84.225,84.24,36200000.0
2009-05-04 22:32:00,84.235,84.245,84.235,84.24,22400000.0
2009-05-04 22:33:00,84.22,84.245,84.22,84.23,43200000.0
2009-05-04 22:34:00,84.23,84.24,84.22,84.22,31400000.0
2009-05-04 22:35:00,84.22,84.23,84.195,84.21,38000000.0
2009-05-04 22:36:00,84.2,84.21,84.16,84.17,66600000.0
2009-05-04 22:37:00,84.18,84.18,84.17,84.18,53800000.0
2009-05-04 22:38:00,84.18,84.18,84.18,84.18,3600000.0
2009-05-04 22:39:00,84.18,84.2,84.17,84.2,57400000.0
2009-05-04 22:40:00,84.2,84.205,84.18,84.19,26000000.0
2009-05-04 22:41:00,84.19,84.21,84.19,84.195,43200000.0
2009-05-04 22:42:00,84.2,84.2,84.185,84.185,26000000.0
2009-05-04 22:43:00,84.17,84.17,84.14,84.14,34200000.0
2009-05-04 22:44:00,84.145,84.16,84.145,84.155,15800000.0
2009-05-04 22:45:00,84.16,84.19,84.16,84.175,56400000.0
2009-05-04 22:46:00,84.175,84.18,84.175,84.18,2000000.0
2009-05-04 22:47:00,84.18,84.21,84.18,84.19,38000000.0
2009-05-04 22:48:00,84.19,84.19,84.175,84.19,65800000.0
2009-05-04 22:49:00,84.18,84.185,84.18,84.185,16400000.0
2009-05-04 22:50:00,84.175,84.18,84.17,84.18,20000000.0
2009-05-04 22:51:00,84.18,84.18,84.18,84.18,8000000.0
2009-05-04 22:52:00,84.18,84.2,84.18,84.2,16200000.0
2009-05-04 22:53:00,84.2,84.2,84.2,84.2,11600000.0
2009-05-04 22:54:00,84.2,84.2,84.19,84.2,12400000.0
2009-05-04 22:55:00,84.2,84.2,84.19,84.2,27600000.0
2009-05-04 22:56:00,84.19,84.2,84.18,84.18,87600000.0
2009-05-04 22:57:00,84.19,84.2,84.19,84.19,7400000.0
2009-05-04 22:58:00,84.2,84.2,84.18,84.2,15200000.0
2009-05-04 22:59:00,84.2,84.245,84.19,84.245,26400000.0
2009-05-04 23:00:00,84.228,84.232,84.214,84.214,10400000.0
2009-05-04 23:01:00,84.222,84.224,84.184,84.191,10400000.0
2009-05-04 23:02:00,84.24,84.24,84.22,84.225,10400000.0
2009-05-04 23:03:00,84.23,84.23,84.23,84.23,7600000.0
2009-05-04 23:04:00,84.235,84.245,84.235,84.245,10000000.0
2009-05-04 23:05:00,84.26,84.26,84.245,84.245,13200000.0
2009-05-04 23:06:00,84.26,84.26,84.245,84.25,11000000.0
2009-05-04 23:07:00,84.24,84.24,84.235,84.24,8800000.0
2009-05-04 23:08:00,84.24,84.24,84.195,84.195,6200000.0
2009-05-04 23:09:00,84.21,84.21,84.19,84.21,37000000.0
2009-05-04 23:10:00,84.21,84.21,84.175,84.175,14200000.0
2009-05-04 23:11:00,84.205,84.21,84.165,84.205,34400000.0
2009-05-04 23:12:00,84.2,84.205,84.195,84.195,15800000.0
2009-05-04 23:13:00,84.2,84.22,84.175,84.175,37400000.0
2009-05-04 23:14:00,84.175,84.185,84.175,84.185,6000000.0
2009-05-04 23:15:00,84.185,84.195,84.18,84.18,10200000.0
2009-05-04 23:16:00,84.139,84.15,84.139,84.15,4000000.0
2009-05-04 23:17:00,84.185,84.19,84.185,84.19,4000000.0
2009-05-04 23:18:00,84.185,84.2,84.185,84.19,26400000.0
2009-05-04 23:19:00,84.185,84.185,84.185,84.185,2000000.0
2009-05-04 23:20:00,84.19,84.2,84.185,84.2,6400000.0
2009-05-04 23:21:00,84.185,84.2,84.185,84.2,4400000.0
2009-05-04 23:22:00,84.2,84.2,84.19,84.195,21800000.0
2009-05-04 23:23:00,84.19,84.2,84.19,84.195,9200000.0
2009-05-04 23:24:00,84.215,84.225,84.215,84.225,12600000.0
2009-05-04 23:25:00,84.22,84.27,84.22,84.26,38800000.0
2009-05-04 23:26:00,84.26,84.26,84.26,84.26,3200000.0
2009-05-04 23:27:00,84.235,84.235,84.235,84.235,2200000.0
2009-05-04 23:28:00,84.25,84.25,84.23,84.23,18800000.0
2009-05-04 23:29:00,84.22,84.23,84.215,84.23,9000000.0
2009-05-04 23:30:00,84.23,84.25,84.22,84.25,39200000.0
2009-05-04 23:31:00,84.245,84.28,84.245,84.28,17000000.0
2009-05-04 23:32:00,84.26,84.29,84.24,84.29,46800000.0
2009-05-04 23:33:00,84.285,84.295,84.26,84.26,57200000.0
2009-05-04 23:34:00,84.28,84.28,84.28,84.28,2800000.0
2009-05-04 23:35:00,84.29,84.29,84.29,84.29,1800000.0
2009-05-04 23:36:00,84.29,84.29,84.28,84.28,8800000.0
2009-05-04 23:37:00,84.29,84.31,84.285,84.3,30200000.0
2009-05-04 23:38:00,84.3,84.31,84.3,84.31,16200000.0
2009-05-04 23:39:00,84.315,84.33,84.315,84.33,13000000.0
2009-05-04 23:40:00,84.33,84.33,84.33,84.33,1600000.0
2009-05-04 23:41:00,84.33,84.33,84.33,84.33,2000000.0
2009-05-04 23:43:00,84.33,84.33,84.33,84.33,3800000.0
2009-05-04 23:44:00,84.33,84.33,84.33,84.33,2000000.0
2009-05-04 23:45:00,84.33,84.33,84.32,84.32,8600000.0
2009-05-04 23:46:00,84.31,84.31,84.3,84.31,21600000.0
2009-05-04 23:47:00,84.31,84.31,84.3,84.3,3200000.0
2009-05-04 23:48:00,84.29,84.29,84.29,84.29,2000000.0
2009-05-04 23:49:00,84.3,84.32,84.3,84.31,12000000.0
2009-05-04 23:50:00,84.31,84.35,84.31,84.35,94000000.0
2009-05-04 23:51:00,84.345,84.37,84.34,84.34,55000000.0
2009-05-04 23:52:00,84.35,84.35,84.34,84.35,17800000.0
2009-05-04 23:53:00,84.365,84.4,84.36,84.39,58000000.0
2009-05-04 23:54:00,84.38,84.38,84.38,84.38,3200000.0
2009-05-04 23:55:00,84.37,84.37,84.37,84.37,1600000.0
2009-05-04 23:56:00,84.36,84.37,84.36,84.37,14000000.0
2009-05-04 23:57:00,84.38,84.38,84.37,84.37,8000000.0
2009-05-04 23:58:00,84.36,84.36,84.34,84.34,25600000.0
2009-05-04 23:59:00,84.35,84.36,84.34,84.36,25600000.0
2009-05-05 00:00:00,84.37,84.37,84.36,84.37,14000000.0
2009-05-05 00:01:00,84.36,84.38,84.36,84.38,3400000.0
2009-05-05 00:02:00,84.38,84.38,84.37,84.37,3200000.0
2009-05-05 00:03:00,84.36,84.37,84.35,84.36,14000000.0
2009-05-05 00:04:00,84.36,84.375,84.35,84.375,8400000.0
2009-05-05 00:05:00,84.35,84.36,84.35,84.36,6600000.0
2009-05-05 00:06:00,84.36,84.36,84.33,84.34,19600000.0
2009-05-05 00:07:00,84.323,84.323,84.323,84.323,3400000.0
2009-05-05 00:08:00,84.34,84.34,84.34,84.34,3400000.0
2009-05-05 00:09:00,84.34,84.34,84.32,84.32,32400000.0
2009-05-05 00:10:00,84.325,84.33,84.32,84.32,7800000.0
2009-05-05 00:11:00,84.32,84.33,84.32,84.32,18400000.0
2009-05-05 00:12:00,84.32,84.33,84.32,84.33,14800000.0
2009-05-05 00:13:00,84.33,84.33,84.32,84.33,15400000.0
2009-05-05 00:14:00,84.33,84.33,84.32,84.33,13800000.0
2009-05-05 00:15:00,84.32,84.32,84.31,84.31,15200000.0
2009-05-05 00:16:00,84.28,84.28,84.21,84.23,46400000.0
2009-05-05 00:17:00,84.23,84.24,84.21,84.225,69400000.0
2009-05-05 00:18:00,84.22,84.28,84.215,84.275,44000000.0
2009-05-05 00:19:00,84.26,84.27,84.26,84.27,23800000.0
2009-05-05 00:20:00,84.265,84.28,84.26,84.27,21600000.0
2009-05-05 00:21:00,84.27,84.285,84.27,84.27,13200000.0
2009-05-05 00:22:00,84.275,84.275,84.265,84.27,8600000.0
2009-05-05 00:23:00,84.27,84.285,84.27,84.285,9400000.0
2009-05-05 00:24:00,84.285,84.285,84.28,84.28,6800000.0
2009-05-05 00:25:00,84.28,84.29,84.28,84.285,5600000.0
2009-05-05 00:26:00,84.29,84.305,84.29,84.3,16600000.0
2009-05-05 00:27:00,84.3,84.3,84.29,84.29,10400000.0
2009-05-05 00:28:00,84.29,84.29,84.26,84.26,8000000.0
2009-05-05 00:29:00,84.26,84.27,84.25,84.27,23200000.0
2009-05-05 00:30:00,84.26,84.28,84.26,84.28,16400000.0
2009-05-05 00:31:00,84.28,84.28,84.25,84.27,23400000.0
2009-05-05 00:32:00,84.275,84.28,84.27,84.27,7600000.0
2009-05-05 00:33:00,84.26,84.265,84.26,84.265,2800000.0
2009-05-05 00:34:00,84.26,84.26,84.25,84.26,9400000.0
2009-05-05 00:35:00,84.26,84.28,84.26,84.28,13600000.0
2009-05-05 00:36:00,84.29,84.29,84.29,84.29,2800000.0
2009-05-05 00:37:00,84.29,84.29,84.29,84.29,1800000.0
2009-05-05 00:38:00,84.29,84.29,84.29,84.29,2800000.0
2009-05-05 00:39:00,84.273,84.28,84.27,84.274,5800000.0
2009-05-05 00:40:00,84.31,84.315,84.31,84.31,5800000.0
2009-05-05 00:41:00,84.315,84.315,84.3,84.315,7400000.0
2009-05-05 00:42:00,84.315,84.315,84.315,84.315,5000000.0
2009-05-05 00:43:00,84.32,84.32,84.315,84.315,4000000.0
2009-05-05 00:44:00,84.32,84.32,84.31,84.315,6600000.0
2009-05-05 00:45:00,84.33,84.33,84.33,84.33,2800000.0
2009-05-05 00:46:00,84.335,84.345,84.335,84.345,2000000.0
2009-05-05 00:47:00,84.33,84.345,84.31,84.325,18600000.0
2009-05-05 00:48:00,84.325,84.33,84.305,84.31,17200000.0
2009-05-05 00:49:00,84.3,84.31,84.29,84.3,20200000.0
2009-05-05 00:50:00,84.292,84.292,84.288,84.288,4800000.0
2009-05-05 00:51:00,84.285,84.291,84.277,84.277,4800000.0
2009-05-05 00:52:00,84.295,84.3,84.295,84.3,4800000.0
2009-05-05 00:53:00,84.3,84.3,84.26,84.26,35800000.0
2009-05-05 00:54:00,84.25,84.25,84.25,84.25,1800000.0
2009-05-05 00:55:00,84.23,84.24,84.225,84.23,10600000.0
2009-05-05 00:56:00,84.24,84.245,84.225,84.24,30000000.0
2009-05-05 00:57:00,84.255,84.265,84.255,84.265,7000000.0
2009-05-05 00:58:00,84.27,84.27,84.27,84.27,6600000.0
2009-05-05 00:59:00,84.265,84.265,84.255,84.26,22800000.0
2009-05-05 01:00:00,84.25,84.265,84.245,84.26,28000000.0
2009-05-05 01:01:00,84.26,84.26,84.26,84.26,1000000.0
2009-05-05 01:02:00,84.27,84.275,84.27,84.275,3000000.0
2009-05-05 01:03:00,84.275,84.275,84.275,84.275,7000000.0
2009-05-05 01:04:00,84.275,84.275,84.275,84.275,5000000.0
2009-05-05 01:05:00,84.28,84.28,84.255,84.26,55000000.0
2009-05-05 01:06:00,84.27,84.27,84.27,84.27,2000000.0
2009-05-05 01:07:00,84.27,84.27,84.27,84.27,2000000.0
2009-05-05 01:08:00,84.265,84.265,84.265,84.265,3000000.0
2009-05-05 01:09:00,84.265,84.265,84.265,84.265,1000000.0
2009-05-05 01:10:00,84.265,84.27,84.26,84.26,13000000.0
2009-05-05 01:11:00,84.26,84.295,84.26,84.27,65400000.0
2009-05-05 01:12:00,84.275,84.28,84.27,84.27,38800000.0
2009-05-05 01:13:00,84.28,84.28,84.28,84.28,1000000.0
2009-05-05 01:14:00,84.27,84.27,84.26,84.26,17000000.0
2009-05-05 01:15:00,84.25,84.25,84.245,84.245,44600000.0
2009-05-05 01:16:00,84.23,84.23,84.21,84.21,21800000.0
2009-05-05 01:17:00,84.2,84.21,84.18,84.2,60800000.0
2009-05-05 01:18:00,84.21,84.25,84.19,84.235,53600000.0
2009-05-05 01:19:00,84.25,84.27,84.235,84.27,34800000.0
2009-05-05 01:20:00,84.265,84.265,84.26,84.26,10000000.0
2009-05-05 01:21:00,84.26,84.26,84.24,84.25,47600000.0
2009-05-05 01:22:00,84.25,84.28,84.25,84.27,84200000.0
2009-05-05 01:23:00,84.27,84.29,84.25,84.29,25000000.0
2009-05-05 01:24:00,84.295,84.295,84.28,84.28,35400000.0
2009-05-05 01:25:00,84.28,84.28,84.24,84.25,112400000.0
2009-05-05 01:26:00,84.245,84.255,84.22,84.22,146600000.0
2009-05-05 01:27:00,84.212,84.212,84.21,84.21,32400000.0
2009-05-05 01:28:00,84.225,84.23,84.22,84.22,32400000.0
2009-05-05 01:29:00,84.22,84.23,84.22,84.225,15200000.0
2009-05-05 01:30:00,84.225,84.23,84.215,84.215,171000000.0
2009-05-05 01:31:00,84.22,84.22,84.215,84.215,32000000.0
2009-05-05 01:32:00,84.225,84.225,84.22,84.22,5000000.0
2009-05-05 01:33:00,84.22,84.23,84.22,84.23,21400000.0
2009-05-05 01:34:00,84.215,84.24,84.215,84.24,90400000.0
2009-05-05 01:35:00,84.25,84.26,84.23,84.23,63200000.0
2009-05-05 01:36:00,84.235,84.24,84.23,84.23,9600000.0
2009-05-05 01:37:00,84.225,84.225,84.22,84.22,6600000.0
2009-05-05 01:38:00,84.201,84.206,84.201,84.206,25200000.0
2009-05-05 01:39:00,84.235,84.235,84.23,84.23,25200000.0
2009-05-05 01:40:00,84.215,84.217,84.205,84.205,1000000.0
2009-05-05 01:41:00,84.23,84.23,84.23,84.23,1000000.0
2009-05-05 01:42:00,84.23,84.23,84.23,84.23,18200000.0
2009-05-05 01:43:00,84.23,84.23,84.23,84.23,2000000.0
2009-05-05 01:44:00,84.2,84.212,84.2,84.212,28000000.0
2009-05-05 01:45:00,84.2,84.202,84.2,84.202,28000000.0
2009-05-05 01:46:00,84.23,84.23,84.23,84.23,28000000.0
2009-05-05 01:47:00,84.23,84.23,84.23,84.23,4600000.0
2009-05-05 01:48:00,84.23,84.23,84.23,84.23,5600000.0
2009-05-05 01:49:00,84.23,84.255,84.23,84.25,47600000.0
2009-05-05 01:50:00,84.25,84.25,84.24,84.24,12800000.0
2009-05-05 01:51:00,84.235,84.235,84.235,84.235,2000000.0
2009-05-05 01:52:00,84.235,84.24,84.21,84.21,14200000.0
2009-05-05 01:53:00,84.21,84.215,84.21,84.21,16200000.0
2009-05-05 01:54:00,84.21,84.22,84.2,84.2,40400000.0
2009-05-05 01:55:00,84.19,84.22,84.19,84.22,32000000.0
2009-05-05 01:56:00,84.225,84.24,84.225,84.24,16400000.0
2009-05-05 01:57:00,84.24,84.25,84.235,84.25,32200000.0
2009-05-05 01:58:00,84.25,84.26,84.23,84.26,16600000.0
2009-05-05 01:59:00,84.235,84.24,84.235,84.235,65000000.0
2009-05-05 02:00:00,84.275,84.285,84.25,84.285,65000000.0
2009-05-05 02:01:00,84.29,84.29,84.29,84.29,3000000.0
2009-05-05 02:02:00,84.285,84.305,84.285,84.29,22800000.0
2009-05-05 02:03:00,84.28,84.315,84.28,84.31,58200000.0
2009-05-05 02:04:00,84.31,84.31,84.3,84.3,10000000.0
2009-05-05 02:05:00,84.295,84.3,84.25,84.27,81400000.0
2009-05-05 02:06:00,84.28,84.28,84.28,84.28,10000000.0
2009-05-05 02:07:00,84.28,84.29,84.275,84.285,32200000.0
2009-05-05 02:08:00,84.28,84.31,84.28,84.3,169200000.0
2009-05-05 02:09:00,84.3,84.3,84.28,84.28,82400000.0
2009-05-05 02:10:00,84.28,84.28,84.28,84.28,45000000.0
2009-05-05 02:11:00,84.28,84.28,84.265,84.265,8600000.0
2009-05-05 02:12:00,84.275,84.31,84.275,84.31,143800000.0
2009-05-05 02:13:00,84.32,84.34,84.32,84.34,51000000.0
2009-05-05 02:14:00,84.34,84.34,84.295,84.295,42000000.0
2009-05-05 02:15:00,84.29,84.29,84.29,84.29,9200000.0
2009-05-05 02:16:00,84.29,84.29,84.275,84.28,25000000.0
2009-05-05 02:17:00,84.27,84.29,84.27,84.29,42800000.0
2009-05-05 02:18:00,84.3,84.305,84.3,84.3,11800000.0
2009-05-05 02:19:00,84.3,84.305,84.3,84.3,7600000.0
2009-05-05 02:20:00,84.3,84.3,84.28,84.28,24200000.0
2009-05-05 02:21:00,84.28,84.3,84.26,84.3,71200000.0
2009-05-05 02:22:00,84.325,84.325,84.325,84.325,12800000.0
2009-05-05 02:23:00,84.32,84.32,84.295,84.295,71200000.0
2009-05-05 02:24:00,84.3,84.3,84.295,84.295,5000000.0
2009-05-05 02:25:00,84.295,84.295,84.295,84.295,25000000.0
2009-05-05 02:26:00,84.295,84.305,84.295,84.295,17000000.0
2009-05-05 02:27:00,84.295,84.31,84.295,84.31,6800000.0
2009-05-05 02:28:00,84.31,84.31,84.265,84.28,83400000.0
2009-05-05 02:29:00,84.29,84.295,84.29,84.29,17600000.0
2009-05-05 02:30:00,84.28,84.28,84.26,84.26,41600000.0
2009-05-05 02:31:00,84.265,84.28,84.265,84.28,8800000.0
2009-05-05 02:32:00,84.28,84.285,84.28,84.28,10000000.0
2009-05-05 02:33:00,84.28,84.28,84.255,84.26,13400000.0
2009-05-05 02:34:00,84.26,84.265,84.245,84.26,67400000.0
2009-05-05 02:35:00,84.26,84.27,84.26,84.26,55600000.0
2009-05-05 02:36:00,84.275,84.29,84.275,84.275,13800000.0
2009-05-05 02:37:00,84.28,84.28,84.27,84.27,14000000.0
2009-05-05 02:38:00,84.27,84.27,84.25,84.25,49400000.0
2009-05-05 02:39:00,84.255,84.255,84.24,84.24,12200000.0
2009-05-05 02:40:00,84.24,84.26,84.24,84.26,79400000.0
2009-05-05 02:41:00,84.26,84.275,84.26,84.265,111200000.0
2009-05-05 02:42:00,84.27,84.28,84.215,84.23,161800000.0
2009-05-05 02:43:00,84.22,84.26,84.205,84.24,117000000.0
2009-05-05 02:44:00,84.24,84.24,84.195,84.205,88000000.0
2009-05-05 02:45:00,84.2,84.2,84.14,84.145,158800000.0
2009-05-05 02:46:00,84.145,84.225,84.13,84.225,88600000.0
2009-05-05 02:47:00,84.225,84.225,84.16,84.185,113200000.0
2009-05-05 02:48:00,84.185,84.185,84.14,84.15,74200000.0
2009-05-05 02:49:00,84.155,84.175,84.135,84.16,234200000.0
2009-05-05 02:50:00,84.165,84.19,84.165,84.17,142000000.0
2009-05-05 02:51:00,84.18,84.18,84.155,84.155,44400000.0
2009-05-05 02:52:00,84.155,84.17,84.145,84.16,107400000.0
2009-05-05 02:53:00,84.16,84.165,84.14,84.145,251000000.0
2009-05-05 02:54:00,84.145,84.145,84.12,84.12,100000000.0
2009-05-05 02:55:00,84.115,84.16,84.115,84.145,195400000.0
2009-05-05 02:56:00,84.14,84.145,84.14,84.14,37600000.0
2009-05-05 02:57:00,84.14,84.15,84.13,84.15,86000000.0
2009-05-05 02:58:00,84.15,84.15,84.15,84.15,3000000.0
2009-05-05 02:59:00,84.14,84.14,84.12,84.12,114600000.0
2009-05-05 03:00:00,84.12,84.12,84.1,84.11,125600000.0
2009-05-05 03:01:00,84.1,84.125,84.1,84.125,16200000.0
2009-05-05 03:02:00,84.135,84.14,84.13,84.135,31000000.0
2009-05-05 03:03:00,84.14,84.145,84.14,84.14,62200000.0
2009-05-05 03:04:00,84.14,84.14,84.115,84.115,20400000.0
2009-05-05 03:05:00,84.115,84.135,84.105,84.11,75200000.0
2009-05-05 03:06:00,84.11,84.12,84.1,84.115,121600000.0
2009-05-05 03:07:00,84.125,84.14,84.12,84.14,66600000.0
2009-05-05 03:08:00,84.14,84.17,84.14,84.145,175400000.0
2009-05-05 03:09:00,84.145,84.145,84.135,84.135,93400000.0
2009-05-05 03:10:00,84.135,84.15,84.135,84.145,15200000.0
2009-05-05 03:11:00,84.145,84.15,84.145,84.145,6200000.0
2009-05-05 03:12:00,84.135,84.145,84.135,84.145,8400000.0
2009-05-05 03:13:00,84.14,84.14,84.13,84.135,64000000.0
2009-05-05 03:14:00,84.14,84.15,84.14,84.15,61400000.0
2009-05-05 03:15:00,84.14,84.14,84.13,84.14,52400000.0
2009-05-05 03:16:00,84.14,84.14,84.14,84.14,44000000.0
2009-05-05 03:17:00,84.14,84.145,84.13,84.145,120600000.0
2009-05-05 03:18:00,84.14,84.165,84.135,84.14,168800000.0
2009-05-05 03:19:00,84.135,84.14,84.11,84.125,39000000.0
2009-05-05 03:20:00,84.13,84.13,84.125,84.125,19600000.0
2009-05-05 03:21:00,84.14,84.14,84.13,84.13,73200000.0
2009-05-05 03:22:00,84.13,84.13,84.115,84.115,44800000.0
2009-05-05 03:23:00,84.12,84.12,84.115,84.12,48200000.0
2009-05-05 03:24:00,84.12,84.12,84.115,84.12,14200000.0
2009-05-05 03:25:00,84.115,84.15,84.115,84.135,82600000.0
2009-05-05 03:26:00,84.14,84.15,84.13,84.13,65600000.0
2009-05-05 03:27:00,84.14,84.14,84.13,84.13,8400000.0
2009-05-05 03:28:00,84.14,84.14,84.125,84.125,23800000.0
2009-05-05 03:29:00,84.125,84.13,84.12,84.13,28000000.0
2009-05-05 03:30:00,84.13,84.14,84.12,84.13,83200000.0
2009-05-05 03:31:00,84.13,84.165,84.13,84.165,55600000.0
2009-05-05 03:32:00,84.16,84.175,84.135,84.14,92200000.0
2009-05-05 03:33:00,84.14,84.16,84.14,84.16,36200000.0
2009-05-05 03:34:00,84.165,84.165,84.165,84.165,18000000.0
2009-05-05 03:35:00,84.165,84.17,84.155,84.17,40000000.0
2009-05-05 03:36:00,84.17,84.17,84.17,84.17,3200000.0
2009-05-05 03:37:00,84.17,84.17,84.16,84.16,12600000.0
2009-05-05 03:38:00,84.16,84.16,84.16,84.16,2000000.0
2009-05-05 03:39:00,84.16,84.16,84.15,84.15,9000000.0
2009-05-05 03:40:00,84.129,84.134,84.124,84.13,24000000.0
2009-05-05 03:41:00,84.15,84.15,84.12,84.12,24000000.0
2009-05-05 03:42:00,84.115,84.145,84.115,84.145,19800000.0
2009-05-05 03:43:00,84.14,84.14,84.14,84.14,3000000.0
2009-05-05 03:44:00,84.14,84.14,84.135,84.135,5000000.0
2009-05-05 03:45:00,84.13,84.135,84.125,84.13,10600000.0
2009-05-05 03:46:00,84.125,84.135,84.125,84.13,5000000.0
2009-05-05 03:47:00,84.13,84.13,84.13,84.13,1000000.0
2009-05-05 03:48:00,84.125,84.125,84.125,84.125,4000000.0
2009-05-05 03:49:00,84.13,84.13,84.13,84.13,2000000.0
2009-05-05 03:50:00,84.135,84.135,84.125,84.13,11800000.0
2009-05-05 03:51:00,84.13,84.135,84.13,84.135,3000000.0
2009-05-05 03:52:00,84.14,84.145,84.14,84.145,4000000.0
2009-05-05 03:53:00,84.135,84.135,84.125,84.125,18800000.0
2009-05-05 03:54:00,84.125,84.125,84.115,84.12,18000000.0
2009-05-05 03:55:00,84.12,84.125,84.11,84.11,26400000.0
2009-05-05 03:56:00,84.11,84.115,84.105,84.105,12200000.0
2009-05-05 03:57:00,84.105,84.12,84.105,84.11,37600000.0
2009-05-05 03:58:00,84.115,84.115,84.1,84.11,32000000.0
2009-05-05 03:59:00,84.115,84.115,84.11,84.115,9800000.0
2009-05-05 04:00:00,84.115,84.12,84.115,84.115,19800000.0
2009-05-05 04:01:00,84.115,84.14,84.115,84.14,26200000.0
2009-05-05 04:02:00,84.135,84.14,84.135,84.14,2000000.0
2009-05-05 04:03:00,84.13,84.13,84.13,84.13,25200000.0
2009-05-05 04:04:00,84.13,84.13,84.115,84.115,4200000.0
2009-05-05 04:05:00,84.12,84.12,84.11,84.11,18800000.0
2009-05-05 04:06:00,84.11,84.11,84.1,84.1,35400000.0
2009-05-05 04:07:00,84.1,84.105,84.1,84.105,14200000.0
2009-05-05 04:08:00,84.1,84.105,84.1,84.1,70200000.0
2009-05-05 04:09:00,84.1,84.105,84.1,84.1,44200000.0
2009-05-05 04:10:00,84.1,84.13,84.1,84.115,99400000.0
2009-05-05 04:11:00,84.11,84.125,84.11,84.125,56800000.0
2009-05-05 04:12:00,84.13,84.13,84.13,84.13,5000000.0
2009-05-05 04:13:00,84.125,84.125,84.12,84.12,27000000.0
2009-05-05 04:14:00,84.12,84.12,84.12,84.12,9000000.0
2009-05-05 04:15:00,84.12,84.12,84.11,84.12,9800000.0
2009-05-05 04:16:00,84.12,84.12,84.115,84.12,16000000.0
2009-05-05 04:17:00,84.125,84.125,84.12,84.125,34400000.0
2009-05-05 04:18:00,84.115,84.12,84.11,84.12,81000000.0
2009-05-05 04:19:00,84.115,84.13,84.115,84.12,22200000.0
2009-05-05 04:20:00,84.12,84.13,84.12,84.13,41000000.0
2009-05-05 04:21:00,84.125,84.13,84.125,84.13,10600000.0
2009-05-05 04:22:00,84.13,84.13,84.11,84.12,91400000.0
2009-05-05 04:23:00,84.12,84.12,84.11,84.11,30800000.0
2009-05-05 04:24:00,84.1,84.1,84.085,84.09,39600000.0
2009-05-05 04:25:00,84.08,84.09,84.075,84.09,24600000.0
2009-05-05 04:26:00,84.09,84.09,84.085,84.085,7000000.0
2009-05-05 04:27:00,84.08,84.08,84.08,84.08,14800000.0
2009-05-05 04:28:00,84.085,84.085,84.08,84.085,25600000.0
2009-05-05 04:29:00,84.085,84.085,84.08,84.08,22000000.0
2009-05-05 04:30:00,84.08,84.125,84.075,84.125,56600000.0
2009-05-05 04:31:00,84.12,84.13,84.11,84.12,37200000.0
2009-05-05 04:32:00,84.12,84.12,84.12,84.12,3000000.0
2009-05-05 04:33:00,84.12,84.12,84.11,84.115,9000000.0
2009-05-05 04:34:00,84.115,84.12,84.11,84.12,29800000.0
2009-05-05 04:35:00,84.11,84.12,84.11,84.12,26000000.0
2009-05-05 04:36:00,84.115,84.12,84.1,84.11,66200000.0
2009-05-05 04:37:00,84.11,84.115,84.1,84.11,25400000.0
2009-05-05 04:38:00,84.115,84.12,84.11,84.115,16000000.0
2009-05-05 04:39:00,84.12,84.125,84.11,84.11,75400000.0
2009-05-05 04:40:00,84.11,84.14,84.11,84.14,66800000.0
2009-05-05 04:41:00,84.15,84.15,84.12,84.13,160200000.0
2009-05-05 04:42:00,84.13,84.15,84.13,84.15,38200000.0
2009-05-05 04:43:00,84.15,84.155,84.15,84.15,12600000.0
2009-05-05 04:44:00,84.155,84.16,84.155,84.16,17000000.0
2009-05-05 04:45:00,84.165,84.175,84.165,84.175,24800000.0
2009-05-05 04:46:00,84.18,84.205,84.18,84.18,115400000.0
2009-05-05 04:47:00,84.18,84.19,84.17,84.185,95600000.0
2009-05-05 04:48:00,84.19,84.19,84.175,84.175,40400000.0
2009-05-05 04:49:00,84.185,84.185,84.17,84.18,49200000.0
2009-05-05 04:50:00,84.17,84.19,84.17,84.185,50200000.0
2009-05-05 04:51:00,84.185,84.2,84.185,84.19,64200000.0
2009-05-05 04:52:00,84.205,84.21,84.205,84.205,13400000.0
2009-05-05 04:53:00,84.2,84.2,84.19,84.19,23600000.0
2009-05-05 04:54:00,84.2,84.2,84.19,84.19,21200000.0
2009-05-05 04:55:00,84.185,84.19,84.185,84.185,13600000.0
2009-05-05 04:56:00,84.19,84.2,84.19,84.2,21400000.0
2009-05-05 04:57:00,84.2,84.205,84.195,84.2,13000000.0
2009-05-05 04:58:00,84.2,84.2,84.2,84.2,1000000.0
2009-05-05 04:59:00,84.195,84.205,84.185,84.205,34600000.0
2009-05-05 05:00:00,84.2,84.205,84.195,84.2,20600000.0
2009-05-05 05:01:00,84.2,84.205,84.195,84.205,23800000.0
2009-05-05 05:02:00,84.205,84.215,84.205,84.215,14600000.0
2009-05-05 05:03:00,84.21,84.21,84.21,84.21,24200000.0
2009-05-05 05:04:00,84.21,84.225,84.21,84.225,73400000.0
2009-05-05 05:05:00,84.22,84.225,84.215,84.22,33200000.0
2009-05-05 05:06:00,84.22,84.22,84.19,84.19,68200000.0
2009-05-05 05:07:00,84.185,84.185,84.165,84.17,37600000.0
2009-05-05 05:08:00,84.17,84.17,84.135,84.14,36600000.0
2009-05-05 05:09:00,84.14,84.14,84.105,84.125,175200000.0
2009-05-05 05:10:00,84.125,84.14,84.125,84.14,38000000.0
2009-05-05 05:11:00,84.14,84.14,84.14,84.14,50200000.0
2009-05-05 05:12:00,84.14,84.14,84.125,84.125,28800000.0
2009-05-05 05:13:00,84.125,84.14,84.125,84.14,30000000.0
2009-05-05 05:14:00,84.14,84.14,84.13,84.13,11000000.0
2009-05-05 05:15:00,84.125,84.13,84.125,84.13,12400000.0
2009-05-05 05:16:00,84.13,84.13,84.125,84.13,9400000.0
2009-05-05 05:17:00,84.125,84.125,84.125,84.125,6000000.0
2009-05-05 05:18:00,84.125,84.125,84.12,84.12,8600000.0
2009-05-05 05:19:00,84.12,84.12,84.11,84.115,7800000.0
2009-05-05 05:20:00,84.115,84.14,84.11,84.13,39400000.0
2009-05-05 05:21:00,84.13,84.14,84.12,84.12,23400000.0
2009-05-05 05:22:00,84.11,84.12,84.11,84.115,34600000.0
2009-05-05 05:23:00,84.12,84.12,84.115,84.115,14000000.0
2009-05-05 05:24:00,84.12,84.12,84.105,84.105,50800000.0
2009-05-05 05:25:00,84.105,84.105,84.07,84.08,211000000.0
2009-05-05 05:26:00,84.08,84.08,84.04,84.04,87800000.0
2009-05-05 05:27:00,84.05,84.05,84.02,84.02,72800000.0
2009-05-05 05:28:00,84.02,84.035,84.02,84.03,48600000.0
2009-05-05 05:29:00,84.03,84.035,83.95,83.995,83800000.0
2009-05-05 05:30:00,84.0,84.025,83.99,83.995,71600000.0
2009-05-05 05:31:00,83.99,83.99,83.99,83.99,20600000.0
2009-05-05 05:32:00,84.01,84.03,84.01,84.03,26000000.0
2009-05-05 05:33:00,84.02,84.025,84.02,84.025,4400000.0
2009-05-05 05:34:00,84.025,84.03,84.025,84.025,21000000.0
2009-05-05 05:35:00,84.03,84.035,84.025,84.03,11000000.0
2009-05-05 05:36:00,84.03,84.055,84.025,84.05,38800000.0
2009-05-05 05:37:00,84.05,84.065,84.03,84.06,42000000.0
2009-05-05 05:38:00,84.04,84.055,84.03,84.05,60200000.0
2009-05-05 05:39:00,84.055,84.055,84.005,84.01,25000000.0
2009-05-05 05:40:00,83.995,84.025,83.995,84.025,35200000.0
2009-05-05 05:41:00,84.025,84.03,84.01,84.015,48000000.0
2009-05-05 05:42:00,84.01,84.02,84.0,84.0,161200000.0
2009-05-05 05:43:00,84.0,84.005,83.985,84.0,57600000.0
2009-05-05 05:44:00,84.0,84.005,83.995,84.0,30000000.0
2009-05-05 05:45:00,84.0,84.005,83.995,84.005,12000000.0
2009-05-05 05:46:00,84.0,84.0,83.975,83.98,18600000.0
2009-05-05 05:47:00,83.98,83.985,83.975,83.985,30200000.0
2009-05-05 05:48:00,83.985,83.985,83.955,83.96,79200000.0
2009-05-05 05:49:00,83.96,83.97,83.95,83.95,35000000.0
2009-05-05 05:50:00,83.95,83.96,83.94,83.955,107200000.0
2009-05-05 05:51:00,83.96,83.96,83.955,83.955,24600000.0
2009-05-05 05:52:00,83.96,83.96,83.955,83.955,12200000.0
2009-05-05 05:53:00,83.96,83.96,83.96,83.96,4000000.0
2009-05-05 05:54:00,83.955,83.96,83.95,83.96,24200000.0
2009-05-05 05:55:00,83.96,83.975,83.96,83.975,22400000.0
2009-05-05 05:56:00,83.975,83.98,83.975,83.98,6800000.0
2009-05-05 05:57:00,83.98,83.99,83.98,83.99,9200000.0
2009-05-05 05:58:00,83.98,83.99,83.98,83.98,29800000.0
2009-05-05 05:59:00,83.98,83.98,83.975,83.98,6000000.0
2009-05-05 06:00:00,83.97,83.97,83.965,83.97,5800000.0
2009-05-05 06:01:00,83.96,83.96,83.96,83.96,12000000.0
2009-05-05 06:02:00,83.96,83.96,83.96,83.96,2200000.0
2009-05-05 06:03:00,83.96,83.965,83.96,83.965,14200000.0
2009-05-05 06:04:00,83.975,83.98,83.97,83.98,18000000.0
2009-05-05 06:05:00,83.98,83.985,83.975,83.985,6000000.0
2009-05-05 06:06:00,83.975,83.99,83.975,83.985,25800000.0
2009-05-05 06:07:00,84.0,84.0,83.99,83.99,22600000.0
2009-05-05 06:08:00,83.99,83.99,83.98,83.99,32600000.0
2009-05-05 06:09:00,83.98,83.98,83.97,83.97,72000000.0
2009-05-05 06:10:00,83.975,83.975,83.97,83.97,20000000.0
2009-05-05 06:11:00,83.96,83.975,83.96,83.97,37200000.0
2009-05-05 06:12:00,83.96,83.965,83.945,83.95,39600000.0
2009-05-05 06:13:00,83.96,83.96,83.955,83.955,9600000.0
2009-05-05 06:14:00,83.95,83.96,83.95,83.96,25000000.0
2009-05-05 06:15:00,83.96,83.96,83.945,83.955,55000000.0
2009-05-05 06:16:00,83.955,83.96,83.95,83.95,115800000.0
2009-05-05 06:17:00,83.95,83.95,83.95,83.95,24000000.0
2009-05-05 06:18:00,83.95,83.96,83.95,83.96,56000000.0
2009-05-05 06:19:00,83.96,83.96,83.95,83.95,40400000.0
2009-05-05 06:20:00,83.96,83.96,83.95,83.955,23600000.0
2009-05-05 06:21:00,83.955,83.955,83.955,83.955,4400000.0
2009-05-05 06:22:00,83.95,83.95,83.95,83.95,5800000.0
2009-05-05 06:23:00,83.935,83.935,83.93,83.932,17000000.0
2009-05-05 06:24:00,83.935,83.94,83.935,83.935,17000000.0
2009-05-05 06:25:00,83.93,83.935,83.92,83.935,42600000.0
2009-05-05 06:26:00,83.94,83.94,83.92,83.92,30400000.0
2009-05-05 06:27:00,83.92,83.925,83.92,83.92,10800000.0
2009-05-05 06:28:00,83.93,83.95,83.925,83.93,91000000.0
2009-05-05 06:29:00,83.93,83.945,83.93,83.94,37600000.0
2009-05-05 06:30:00,83.94,83.97,83.94,83.97,37400000.0
2009-05-05 06:31:00,83.97,84.06,83.97,84.06,231400000.0
2009-05-05 06:32:00,84.06,84.065,84.04,84.04,162000000.0
2009-05-05 06:33:00,84.04,84.05,84.025,84.05,144400000.0
2009-05-05 06:34:00,84.05,84.06,84.03,84.05,140400000.0
2009-05-05 06:35:00,84.04,84.085,84.04,84.08,206400000.0
2009-05-05 06:36:00,84.07,84.08,84.055,84.065,102200000.0
2009-05-05 06:37:00,84.07,84.07,84.05,84.05,49200000.0
2009-05-05 06:38:00,84.05,84.07,84.05,84.07,50800000.0
2009-05-05 06:39:00,84.07,84.07,84.06,84.06,17400000.0
2009-05-05 06:40:00,84.05,84.05,84.03,84.035,85000000.0
2009-05-05 06:41:00,84.03,84.04,84.01,84.03,137600000.0
2009-05-05 06:42:00,84.015,84.015,84.0,84.0,56000000.0
2009-05-05 06:43:00,84.01,84.03,84.0,84.025,83000000.0
2009-05-05 06:44:00,84.015,84.04,84.015,84.025,79600000.0
2009-05-05 06:45:00,84.025,84.03,84.015,84.02,83000000.0
2009-05-05 06:46:00,84.02,84.095,84.015,84.075,119400000.0
2009-05-05 06:47:00,84.075,84.12,84.075,84.09,283600000.0
2009-05-05 06:48:00,84.09,84.09,84.09,84.09,18200000.0
2009-05-05 06:49:00,84.085,84.09,84.08,84.08,53400000.0
2009-05-05 06:50:00,84.08,84.08,84.075,84.08,12400000.0
2009-05-05 06:51:00,84.08,84.09,84.075,84.09,14000000.0
2009-05-05 06:52:00,84.09,84.11,84.09,84.11,7200000.0
2009-05-05 06:53:00,84.11,84.11,84.095,84.1,24200000.0
2009-05-05 06:54:00,84.1,84.1,84.1,84.1,1000000.0
2009-05-05 06:55:00,84.1,84.1,84.065,84.065,78800000.0
2009-05-05 06:56:00,84.07,84.07,84.01,84.01,138400000.0
2009-05-05 06:57:00,84.02,84.05,84.0,84.0,193800000.0
2009-05-05 06:58:00,84.015,84.02,83.99,84.005,139200000.0
2009-05-05 06:59:00,84.01,84.01,83.99,83.99,43200000.0
2009-05-05 07:00:00,83.99,84.015,83.985,84.015,88400000.0
2009-05-05 07:01:00,84.015,84.015,83.995,83.995,94600000.0
2009-05-05 07:02:00,84.0,84.0,83.945,83.955,211000000.0
2009-05-05 07:03:00,83.955,83.955,83.955,83.955,20400000.0
2009-05-05 07:04:00,83.96,84.015,83.96,84.015,59400000.0
2009-05-05 07:05:00,84.025,84.025,84.025,84.025,3200000.0
2009-05-05 07:06:00,84.03,84.03,84.005,84.025,47400000.0
2009-05-05 07:07:00,84.03,84.075,84.02,84.075,45800000.0
2009-05-05 07:08:00,84.075,84.075,84.07,84.07,14400000.0
2009-05-05 07:09:00,84.075,84.08,84.07,84.07,40000000.0
2009-05-05 07:10:00,84.075,84.085,84.075,84.08,19000000.0
2009-05-05 07:11:00,84.075,84.075,84.02,84.02,117000000.0
2009-05-05 07:12:00,84.025,84.06,84.015,84.06,148200000.0
2009-05-05 07:13:00,84.065,84.085,84.06,84.065,303800000.0
2009-05-05 07:14:00,84.065,84.075,84.065,84.065,113400000.0
2009-05-05 07:15:00,84.065,84.07,84.015,84.015,87000000.0
2009-05-05 07:16:00,84.02,84.035,84.015,84.035,71200000.0
2009-05-05 07:17:00,84.04,84.04,84.025,84.025,139400000.0
2009-05-05 07:18:00,84.03,84.04,84.025,84.035,126800000.0
2009-05-05 07:19:00,84.03,84.035,84.0,84.0,112200000.0
2009-05-05 07:20:00,84.01,84.015,84.01,84.015,13400000.0
2009-05-05 07:21:00,84.01,84.03,84.0,84.02,54800000.0
2009-05-05 07:22:00,84.02,84.02,84.02,84.02,93800000.0
2009-05-05 07:23:00,84.02,84.045,84.02,84.045,38000000.0
2009-05-05 07:24:00,84.045,84.045,84.03,84.03,102800000.0
2009-05-05 07:25:00,84.03,84.03,84.02,84.025,83200000.0
2009-05-05 07:26:00,84.015,84.025,84.015,84.025,69200000.0
2009-05-05 07:27:00,84.025,84.025,84.02,84.02,6000000.0
2009-05-05 07:28:00,84.025,84.085,84.025,84.075,120400000.0
2009-05-05 07:29:00,84.08,84.09,84.08,84.085,32200000.0
2009-05-05 07:30:00,84.085,84.09,84.045,84.055,171800000.0
2009-05-05 07:31:00,84.055,84.07,84.05,84.07,90200000.0
2009-05-05 07:32:00,84.07,84.08,84.065,84.08,159200000.0
2009-05-05 07:33:00,84.08,84.105,84.075,84.105,90800000.0
2009-05-05 07:34:00,84.105,84.105,84.09,84.09,74600000.0
2009-05-05 07:35:00,84.1,84.1,84.08,84.09,99600000.0
2009-05-05 07:36:00,84.09,84.09,84.09,84.09,10800000.0
2009-05-05 07:37:00,84.09,84.09,84.09,84.09,65000000.0
2009-05-05 07:38:00,84.09,84.105,84.09,84.1,100000000.0
2009-05-05 07:39:00,84.105,84.11,84.1,84.1,37200000.0
2009-05-05 07:40:00,84.1,84.1,84.1,84.1,47600000.0
2009-05-05 07:41:00,84.105,84.11,84.105,84.11,84400000.0
2009-05-05 07:42:00,84.11,84.11,84.07,84.07,156600000.0
2009-05-05 07:43:00,84.08,84.08,84.07,84.07,22200000.0
2009-05-05 07:44:00,84.07,84.07,84.07,84.07,2200000.0
2009-05-05 07:45:00,84.075,84.085,84.07,84.08,41800000.0
2009-05-05 07:46:00,84.08,84.08,84.055,84.07,212800000.0
2009-05-05 07:47:00,84.065,84.08,84.065,84.07,73600000.0
2009-05-05 07:48:00,84.07,84.07,84.01,84.02,130400000.0
2009-05-05 07:49:00,84.02,84.06,84.02,84.06,181000000.0
2009-05-05 07:50:00,84.06,84.07,84.055,84.07,131400000.0
2009-05-05 07:51:00,84.065,84.07,84.04,84.05,76800000.0
2009-05-05 07:52:00,84.05,84.085,84.04,84.08,102800000.0
2009-05-05 07:53:00,84.085,84.11,84.08,84.11,112200000.0
2009-05-05 07:54:00,84.11,84.115,84.075,84.075,71000000.0
2009-05-05 07:55:00,84.07,84.11,84.065,84.1,191400000.0
2009-05-05 07:56:00,84.095,84.095,84.095,84.095,14600000.0
2009-05-05 07:57:00,84.1,84.1,84.095,84.095,39200000.0
2009-05-05 07:58:00,84.095,84.11,84.095,84.11,142200000.0
2009-05-05 07:59:00,84.105,84.105,84.1,84.1,92800000.0
2009-05-05 08:00:00,84.105,84.105,84.085,84.095,204600000.0
2009-05-05 08:01:00,84.11,84.155,84.085,84.13,225400000.0
2009-05-05 08:02:00,84.125,84.165,84.125,84.165,169600000.0
2009-05-05 08:03:00,84.165,84.165,84.11,84.16,503600000.0
2009-05-05 08:04:00,84.16,84.17,84.135,84.15,337600000.0
2009-05-05 08:05:00,84.15,84.185,84.15,84.185,221600000.0
2009-05-05 08:06:00,84.18,84.2,84.14,84.17,205400000.0
2009-05-05 08:07:00,84.175,84.19,84.16,84.16,249400000.0
2009-05-05 08:08:00,84.16,84.17,84.13,84.15,343200000.0
2009-05-05 08:09:00,84.15,84.17,84.145,84.17,127000000.0
2009-05-05 08:10:00,84.15,84.16,84.115,84.12,294600000.0
2009-05-05 08:11:00,84.11,84.15,84.11,84.14,202800001.0
2009-05-05 08:12:00,84.14,84.145,84.11,84.12,219400000.0
2009-05-05 08:13:00,84.115,84.12,84.09,84.09,131800000.0
2009-05-05 08:14:00,84.09,84.105,84.06,84.065,297400000.0
2009-05-05 08:15:00,84.07,84.075,84.06,84.065,230000002.0
2009-05-05 08:16:00,84.065,84.15,84.065,84.14,372600003.0
2009-05-05 08:17:00,84.14,84.145,84.11,84.11,385400001.0
2009-05-05 08:18:00,84.12,84.12,84.075,84.095,187400000.0
2009-05-05 08:19:00,84.09,84.13,84.08,84.115,137600000.0
2009-05-05 08:20:00,84.11,84.115,84.105,84.115,141200000.0
2009-05-05 08:21:00,84.115,84.14,84.11,84.11,107000000.0
2009-05-05 08:22:00,84.12,84.12,84.095,84.105,73800000.0
2009-05-05 08:23:00,84.105,84.135,84.1,84.13,126000000.0
2009-05-05 08:24:00,84.125,84.135,84.11,84.12,167000000.0
2009-05-05 08:25:00,84.12,84.135,84.09,84.135,102600000.0
2009-05-05 08:26:00,84.13,84.155,84.125,84.15,139800000.0
2009-05-05 08:27:00,84.16,84.185,84.15,84.175,89600000.0
2009-05-05 08:28:00,84.175,84.175,84.16,84.16,291000000.0
2009-05-05 08:29:00,84.155,84.195,84.15,84.16,171200000.0
2009-05-05 08:30:00,84.16,84.17,84.145,84.16,340000000.0
2009-05-05 08:31:00,84.16,84.215,84.16,84.195,356400000.0
2009-05-05 08:32:00,84.195,84.22,84.19,84.22,151200000.0
2009-05-05 08:33:00,84.22,84.27,84.205,84.21,206000000.0
2009-05-05 08:34:00,84.21,84.225,84.19,84.195,286400000.0
2009-05-05 08:35:00,84.195,84.22,84.19,84.215,361800001.0
2009-05-05 08:36:00,84.22,84.23,84.195,84.225,176400000.0
2009-05-05 08:37:00,84.225,84.245,84.225,84.245,80200000.0
2009-05-05 08:38:00,84.245,84.255,84.24,84.25,193200000.0
2009-05-05 08:39:00,84.25,84.265,84.23,84.26,316800000.0
2009-05-05 08:40:00,84.255,84.275,84.235,84.27,260000000.0
2009-05-05 08:41:00,84.275,84.285,84.25,84.255,409200000.0
2009-05-05 08:42:00,84.255,84.285,84.23,84.275,290400000.0
2009-05-05 08:43:00,84.275,84.28,84.24,84.255,270599999.0
2009-05-05 08:44:00,84.25,84.275,84.25,84.26,196800000.0
2009-05-05 08:45:00,84.26,84.28,84.255,84.265,156800000.0
2009-05-05 08:46:00,84.27,84.275,84.24,84.245,175800000.0
2009-05-05 08:47:00,84.25,84.25,84.23,84.245,176600000.0
2009-05-05 08:48:00,84.245,84.3,84.245,84.285,352000000.0
2009-05-05 08:49:00,84.285,84.29,84.235,84.245,259200000.0
2009-05-05 08:50:00,84.245,84.27,84.195,84.205,400400000.0
2009-05-05 08:51:00,84.21,84.21,84.125,84.13,357400000.0
2009-05-05 08:52:00,84.12,84.135,84.095,84.1,327600000.0
2009-05-05 08:53:00,84.1,84.125,84.07,84.075,257600000.0
2009-05-05 08:54:00,84.07,84.075,84.03,84.035,170800000.0
2009-05-05 08:55:00,84.035,84.06,84.02,84.05,243600000.0
2009-05-05 08:56:00,84.05,84.06,84.05,84.055,58000000.0
2009-05-05 08:57:00,84.06,84.11,84.055,84.105,175200000.0
2009-05-05 08:58:00,84.105,84.12,84.1,84.12,189600001.0
2009-05-05 08:59:00,84.115,84.14,84.11,84.12,96600000.0
2009-05-05 09:00:00,84.125,84.17,84.12,84.17,227400000.0
2009-05-05 09:01:00,84.175,84.2,84.13,84.13,132400000.0
2009-05-05 09:02:00,84.13,84.18,84.13,84.175,194600000.0
2009-05-05 09:03:00,84.17,84.18,84.17,84.17,160000000.0
2009-05-05 09:04:00,84.17,84.18,84.155,84.18,286000000.0
2009-05-05 09:05:00,84.175,84.18,84.145,84.175,108400000.0
2009-05-05 09:06:00,84.17,84.24,84.155,84.24,339000000.0
2009-05-05 09:07:00,84.235,84.24,84.21,84.215,171800000.0
2009-05-05 09:08:00,84.21,84.22,84.205,84.205,245399999.0
2009-05-05 09:09:00,84.205,84.23,84.18,84.205,298400000.0
2009-05-05 09:10:00,84.205,84.22,84.19,84.19,332800002.0
2009-05-05 09:11:00,84.2,84.22,84.175,84.18,341800000.0
2009-05-05 09:12:00,84.18,84.185,84.18,84.18,82000000.0
2009-05-05 09:13:00,84.18,84.18,84.165,84.18,203200000.0
2009-05-05 09:14:00,84.185,84.24,84.18,84.215,336000001.0
2009-05-05 09:15:00,84.215,84.215,84.175,84.175,163600001.0
2009-05-05 09:16:00,84.175,84.195,84.16,84.17,327400000.0
2009-05-05 09:17:00,84.17,84.18,84.165,84.175,53400000.0
2009-05-05 09:18:00,84.165,84.17,84.1,84.12,272800000.0
2009-05-05 09:19:00,84.12,84.16,84.115,84.15,220400000.0
2009-05-05 09:20:00,84.15,84.16,84.15,84.16,117000000.0
2009-05-05 09:21:00,84.16,84.195,84.16,84.195,160600002.0
2009-05-05 09:22:00,84.195,84.195,84.155,84.155,94600000.0
2009-05-05 09:23:00,84.155,84.155,84.1,84.13,306200000.0
2009-05-05 09:24:00,84.14,84.16,84.135,84.16,133200000.0
2009-05-05 09:25:00,84.155,84.16,84.115,84.12,265200000.0
2009-05-05 09:26:00,84.12,84.13,84.1,84.1,219800000.0
2009-05-05 09:27:00,84.095,84.12,84.085,84.11,193600000.0
2009-05-05 09:28:00,84.105,84.14,84.1,84.1,202800002.0
2009-05-05 09:29:00,84.11,84.11,84.1,84.11,115200001.0
2009-05-05 09:30:00,84.105,84.175,84.105,84.14,235400000.0
2009-05-05 09:31:00,84.135,84.175,84.135,84.165,200600000.0
2009-05-05 09:32:00,84.17,84.17,84.145,84.145,133200000.0
2009-05-05 09:33:00,84.145,84.15,84.12,84.14,202600000.0
2009-05-05 09:34:00,84.15,84.165,84.145,84.145,90000000.0
2009-05-05 09:35:00,84.145,84.15,84.12,84.12,87000000.0
2009-05-05 09:36:00,84.12,84.13,84.09,84.1,127600000.0
2009-05-05 09:37:00,84.1,84.12,84.095,84.1,493600004.0
2009-05-05 09:38:00,84.11,84.115,84.095,84.11,251200000.0
2009-05-05 09:39:00,84.11,84.13,84.105,84.115,167800000.0
2009-05-05 09:40:00,84.115,84.125,84.11,84.115,137800000.0
2009-05-05 09:41:00,84.115,84.12,84.06,84.07,165200000.0
2009-05-05 09:42:00,84.065,84.09,84.06,84.08,151400000.0
2009-05-05 09:43:00,84.08,84.09,84.075,84.08,185000000.0
2009-05-05 09:44:00,84.075,84.09,84.075,84.085,184600000.0
2009-05-05 09:45:00,84.085,84.09,84.075,84.085,77400000.0
2009-05-05 09:46:00,84.085,84.09,84.075,84.09,136200000.0
2009-05-05 09:47:00,84.08,84.09,84.075,84.085,87200000.0
2009-05-05 09:48:00,84.085,84.09,84.07,84.08,109600000.0
2009-05-05 09:49:00,84.07,84.12,84.055,84.12,243000000.0
2009-05-05 09:50:00,84.12,84.18,84.1,84.18,277800000.0
2009-05-05 09:51:00,84.16,84.18,84.155,84.18,200200000.0
2009-05-05 09:52:00,84.19,84.2,84.18,84.19,243800000.0
2009-05-05 09:53:00,84.175,84.2,84.175,84.195,74000000.0
2009-05-05 09:54:00,84.195,84.2,84.185,84.185,68800000.0
2009-05-05 09:55:00,84.185,84.19,84.175,84.185,126800000.0
2009-05-05 09:56:00,84.19,84.2,84.175,84.2,284600000.0
2009-05-05 09:57:00,84.19,84.2,84.18,84.19,238000000.0
2009-05-05 09:58:00,84.19,84.2,84.155,84.165,233200000.0
2009-05-05 09:59:00,84.18,84.18,84.095,84.095,222000000.0
2009-05-05 10:00:00,84.1,84.16,84.1,84.15,163400000.0
2009-05-05 10:01:00,84.15,84.175,84.15,84.165,185200001.0
2009-05-05 10:02:00,84.165,84.215,84.165,84.215,283800000.0
2009-05-05 10:03:00,84.22,84.22,84.185,84.2,81000000.0
2009-05-05 10:04:00,84.2,84.22,84.2,84.21,141000000.0
2009-05-05 10:05:00,84.21,84.215,84.205,84.21,102800000.0
2009-05-05 10:06:00,84.21,84.24,84.205,84.235,117200000.0
2009-05-05 10:07:00,84.25,84.25,84.225,84.235,181600000.0
2009-05-05 10:08:00,84.235,84.24,84.225,84.225,82400000.0
2009-05-05 10:09:00,84.225,84.23,84.2,84.21,156400000.0
2009-05-05 10:10:00,84.2,84.2,84.16,84.16,168800000.0
2009-05-05 10:11:00,84.16,84.17,84.15,84.17,172200000.0
2009-05-05 10:12:00,84.165,84.18,84.135,84.135,189000000.0
2009-05-05 10:13:00,84.14,84.17,84.135,84.17,257600000.0
2009-05-05 10:14:00,84.17,84.19,84.165,84.175,176800000.0
2009-05-05 10:15:00,84.175,84.18,84.155,84.155,100200000.0
2009-05-05 10:16:00,84.16,84.16,84.135,84.15,89400000.0
2009-05-05 10:17:00,84.14,84.155,84.14,84.15,112000001.0
2009-05-05 10:18:00,84.14,84.15,84.11,84.115,129600000.0
2009-05-05 10:19:00,84.12,84.19,84.115,84.19,105000000.0
2009-05-05 10:20:00,84.19,84.2,84.185,84.19,182000000.0
2009-05-05 10:21:00,84.19,84.25,84.185,84.225,279800000.0
2009-05-05 10:22:00,84.22,84.235,84.2,84.235,461999999.0
2009-05-05 10:23:00,84.225,84.24,84.19,84.215,352600000.0
2009-05-05 10:24:00,84.23,84.255,84.205,84.25,615200002.0
2009-05-05 10:25:00,84.255,84.26,84.215,84.225,275800000.0
2009-05-05 10:26:00,84.23,84.24,84.225,84.23,179000000.0
2009-05-05 10:27:00,84.23,84.245,84.215,84.225,163200001.0
2009-05-05 10:28:00,84.225,84.225,84.2,84.215,290800000.0
2009-05-05 10:29:00,84.21,84.24,84.21,84.24,271800000.0
2009-05-05 10:30:00,84.23,84.27,84.21,84.255,186400001.0
2009-05-05 10:31:00,84.26,84.26,84.23,84.24,226600000.0
2009-05-05 10:32:00,84.25,84.29,84.245,84.28,294600000.0
2009-05-05 10:33:00,84.29,84.295,84.27,84.29,287200000.0
2009-05-05 10:34:00,84.29,84.33,84.29,84.325,454200001.0
2009-05-05 10:35:00,84.32,84.34,84.32,84.33,339600000.0
2009-05-05 10:36:00,84.33,84.35,84.33,84.33,298800000.0
2009-05-05 10:37:00,84.335,84.35,84.32,84.35,452200000.0
2009-05-05 10:38:00,84.35,84.385,84.35,84.385,451400001.0
2009-05-05 10:39:00,84.385,84.4,84.365,84.395,341000000.0
2009-05-05 10:40:00,84.4,84.47,84.39,84.46,379400000.0
2009-05-05 10:41:00,84.46,84.475,84.425,84.425,447800000.0
2009-05-05 10:42:00,84.425,84.44,84.4,84.41,384000000.0
2009-05-05 10:43:00,84.42,84.425,84.39,84.425,181400000.0
2009-05-05 10:44:00,84.43,84.435,84.41,84.42,134600000.0
2009-05-05 10:45:00,84.415,84.42,84.38,84.38,487200000.0
2009-05-05 10:46:00,84.395,84.405,84.37,84.37,429600000.0
2009-05-05 10:47:00,84.37,84.395,84.355,84.39,248000001.0
2009-05-05 10:48:00,84.38,84.39,84.35,84.36,144200000.0
2009-05-05 10:49:00,84.35,84.425,84.35,84.42,230400000.0
2009-05-05 10:50:00,84.42,84.48,84.415,84.48,181200000.0
2009-05-05 10:51:00,84.465,84.49,84.425,84.44,328400002.0
2009-05-05 10:52:00,84.44,84.51,84.41,84.495,302600000.0
2009-05-05 10:53:00,84.5,84.5,84.48,84.49,161000000.0
2009-05-05 10:54:00,84.485,84.505,84.48,84.505,213600000.0
2009-05-05 10:55:00,84.505,84.555,84.5,84.545,343600000.0
2009-05-05 10:56:00,84.55,84.555,84.52,84.535,275600000.0
2009-05-05 10:57:00,84.535,84.535,84.445,84.465,177600000.0
2009-05-05 10:58:00,84.46,84.51,84.455,84.48,287600000.0
2009-05-05 10:59:00,84.48,84.49,84.465,84.48,153000000.0
2009-05-05 11:00:00,84.48,84.48,84.43,84.455,411800000.0
2009-05-05 11:01:00,84.455,84.47,84.45,84.465,213000000.0
2009-05-05 11:02:00,84.455,84.51,84.455,84.485,296600000.0
2009-05-05 11:03:00,84.48,84.5,84.48,84.48,302600000.0
2009-05-05 11:04:00,84.48,84.555,84.48,84.55,484200000.0
2009-05-05 11:05:00,84.55,84.55,84.505,84.525,423400001.0
2009-05-05 11:06:00,84.525,84.53,84.51,84.515,256800000.0
2009-05-05 11:07:00,84.52,84.52,84.48,84.49,318400000.0
2009-05-05 11:08:00,84.49,84.49,84.475,84.475,220800000.0
2009-05-05 11:09:00,84.475,84.515,84.475,84.515,507800000.0
2009-05-05 11:10:00,84.52,84.58,84.485,84.545,460000001.0
2009-05-05 11:11:00,84.545,84.59,84.545,84.59,243400000.0
2009-05-05 11:12:00,84.58,84.59,84.545,84.545,339400000.0
2009-05-05 11:13:00,84.54,84.625,84.535,84.625,275200000.0
2009-05-05 11:14:00,84.63,84.65,84.615,84.64,363800000.0
2009-05-05 11:15:00,84.64,84.645,84.62,84.62,182400000.0
2009-05-05 11:16:00,84.62,84.63,84.59,84.6,325800000.0
2009-05-05 11:17:00,84.6,84.6,84.545,84.545,301200000.0
2009-05-05 11:18:00,84.55,84.55,84.54,84.54,97400000.0
2009-05-05 11:19:00,84.54,84.56,84.515,84.555,182400000.0
2009-05-05 11:20:00,84.56,84.59,84.545,84.575,457800000.0
2009-05-05 11:21:00,84.57,84.57,84.52,84.52,384600000.0
2009-05-05 11:22:00,84.53,84.54,84.5,84.51,284200000.0
2009-05-05 11:23:00,84.505,84.515,84.5,84.5,178200000.0
2009-05-05 11:24:00,84.495,84.55,84.49,84.53,390000000.0
2009-05-05 11:25:00,84.54,84.565,84.535,84.55,213000000.0
2009-05-05 11:26:00,84.55,84.605,84.55,84.59,236200000.0
2009-05-05 11:27:00,84.59,84.635,84.59,84.635,468000000.0
2009-05-05 11:28:00,84.63,84.63,84.59,84.605,562400000.0
2009-05-05 11:29:00,84.605,84.65,84.605,84.635,191000000.0
2009-05-05 11:30:00,84.635,84.675,84.63,84.67,269000000.0
2009-05-05 11:31:00,84.67,84.685,84.655,84.68,225600000.0
2009-05-05 11:32:00,84.685,84.69,84.595,84.615,392200000.0
2009-05-05 11:33:00,84.62,84.645,84.615,84.62,243000000.0
2009-05-05 11:34:00,84.61,84.62,84.605,84.605,67400000.0
2009-05-05 11:35:00,84.605,84.65,84.605,84.64,173800000.0
2009-05-05 11:36:00,84.64,84.65,84.605,84.605,142200000.0
2009-05-05 11:37:00,84.605,84.63,84.6,84.625,156000000.0
2009-05-05 11:38:00,84.625,84.635,84.59,84.6,213000000.0
2009-05-05 11:39:00,84.59,84.6,84.57,84.57,292000000.0
2009-05-05 11:40:00,84.57,84.6,84.57,84.595,232200000.0
2009-05-05 11:41:00,84.595,84.65,84.595,84.61,351200000.0
2009-05-05 11:42:00,84.61,84.61,84.575,84.575,201200000.0
2009-05-05 11:43:00,84.58,84.68,84.58,84.66,315800000.0
2009-05-05 11:44:00,84.665,84.665,84.62,84.63,280000000.0
2009-05-05 11:45:00,84.625,84.63,84.54,84.54,254000000.0
2009-05-05 11:46:00,84.54,84.565,84.54,84.54,402400000.0
2009-05-05 11:47:00,84.54,84.6,84.535,84.595,371800000.0
2009-05-05 11:48:00,84.595,84.61,84.575,84.595,350600000.0
2009-05-05 11:49:00,84.595,84.63,84.595,84.61,272000000.0
2009-05-05 11:50:00,84.6,84.615,84.59,84.61,366800000.0
2009-05-05 11:51:00,84.61,84.625,84.6,84.62,301400000.0
2009-05-05 11:52:00,84.615,84.65,84.61,84.65,284200000.0
2009-05-05 11:53:00,84.63,84.685,84.625,84.675,322000000.0
2009-05-05 11:54:00,84.675,84.705,84.615,84.63,397600000.0
2009-05-05 11:55:00,84.63,84.675,84.585,84.665,362000000.0
2009-05-05 11:56:00,84.665,84.67,84.62,84.63,331800000.0
2009-05-05 11:57:00,84.63,84.67,84.595,84.67,270600000.0
2009-05-05 11:58:00,84.67,84.69,84.615,84.625,387600000.0
2009-05-05 11:59:00,84.62,84.64,84.59,84.6,361000000.0
2009-05-05 12:00:00,84.6,84.62,84.535,84.55,320400000.0
2009-05-05 12:01:00,84.55,84.63,84.55,84.63,332000000.0
2009-05-05 12:02:00,84.62,84.645,84.575,84.59,382000000.0
2009-05-05 12:03:00,84.59,84.64,84.53,84.535,350700000.0
2009-05-05 12:04:00,84.55,84.57,84.55,84.555,244000000.0
2009-05-05 12:05:00,84.555,84.6,84.555,84.59,227000000.0
2009-05-05 12:06:00,84.585,84.62,84.585,84.61,308600000.0
2009-05-05 12:07:00,84.615,84.615,84.6,84.605,126200001.0
2009-05-05 12:08:00,84.605,84.62,84.595,84.595,98400000.0
2009-05-05 12:09:00,84.595,84.595,84.52,84.535,258600000.0
2009-05-05 12:10:00,84.535,84.59,84.525,84.59,196800000.0
2009-05-05 12:11:00,84.59,84.59,84.515,84.52,279200000.0
2009-05-05 12:12:00,84.515,84.545,84.5,84.525,154800000.0
2009-05-05 12:13:00,84.54,84.59,84.505,84.54,535200000.0
2009-05-05 12:14:00,84.53,84.59,84.53,84.58,413600000.0
2009-05-05 12:15:00,84.57,84.61,84.56,84.585,376200000.0
2009-05-05 12:16:00,84.585,84.615,84.5,84.545,605400000.0
2009-05-05 12:17:00,84.55,84.585,84.55,84.575,345400000.0
2009-05-05 12:18:00,84.58,84.59,84.505,84.505,272200001.0
2009-05-05 12:19:00,84.51,84.52,84.49,84.51,202600000.0
2009-05-05 12:20:00,84.51,84.53,84.51,84.525,183800001.0
2009-05-05 12:21:00,84.53,84.58,84.525,84.565,341000000.0
2009-05-05 12:22:00,84.565,84.59,84.545,84.545,376200000.0
2009-05-05 12:23:00,84.55,84.56,84.5,84.505,248200000.0
2009-05-05 12:24:00,84.515,84.55,84.5,84.51,431200000.0
2009-05-05 12:25:00,84.52,84.56,84.52,84.545,375000002.0
2009-05-05 12:26:00,84.56,84.57,84.49,84.5,386200000.0
2009-05-05 12:27:00,84.49,84.58,84.485,84.58,292800000.0
2009-05-05 12:28:00,84.58,84.595,84.56,84.57,310600000.0
2009-05-05 12:29:00,84.57,84.58,84.54,84.575,219400000.0
2009-05-05 12:30:00,84.575,84.59,84.53,84.56,347000000.0
2009-05-05 12:31:00,84.56,84.58,84.495,84.515,329800000.0
2009-05-05 12:32:00,84.52,84.55,84.495,84.54,354000000.0
2009-05-05 12:33:00,84.545,84.58,84.54,84.575,277800000.0
2009-05-05 12:34:00,84.575,84.575,84.54,84.555,253400000.0
2009-05-05 12:35:00,84.555,84.56,84.53,84.53,172000000.0
2009-05-05 12:36:00,84.53,84.55,84.5,84.505,286200000.0
2009-05-05 12:37:00,84.51,84.51,84.49,84.495,61600000.0
2009-05-05 12:38:00,84.505,84.56,84.505,84.56,260200000.0
2009-05-05 12:39:00,84.56,84.56,84.535,84.535,278800000.0
2009-05-05 12:40:00,84.535,84.545,84.51,84.535,204000000.0
2009-05-05 12:41:00,84.55,84.59,84.54,84.58,202600000.0
2009-05-05 12:42:00,84.58,84.595,84.52,84.535,367400000.0
2009-05-05 12:43:00,84.535,84.56,84.525,84.54,326800000.0
2009-05-05 12:44:00,84.54,84.57,84.515,84.545,300000000.0
2009-05-05 12:45:00,84.545,84.555,84.545,84.545,89000000.0
2009-05-05 12:46:00,84.545,84.56,84.525,84.53,215000000.0
2009-05-05 12:47:00,84.525,84.56,84.525,84.555,307800000.0
2009-05-05 12:48:00,84.55,84.58,84.545,84.58,345400001.0
2009-05-05 12:49:00,84.57,84.615,84.57,84.61,214200000.0
2009-05-05 12:50:00,84.615,84.615,84.57,84.57,209000000.0
2009-05-05 12:51:00,84.57,84.58,84.555,84.565,139000000.0
2009-05-05 12:52:00,84.58,84.615,84.575,84.6,406600000.0
2009-05-05 12:53:00,84.61,84.615,84.56,84.57,378200002.0
2009-05-05 12:54:00,84.575,84.61,84.565,84.565,275000000.0
2009-05-05 12:55:00,84.565,84.58,84.55,84.57,398000001.0
2009-05-05 12:56:00,84.56,84.57,84.55,84.55,74400000.0
2009-05-05 12:57:00,84.55,84.58,84.55,84.565,272400000.0
2009-05-05 12:58:00,84.575,84.61,84.575,84.605,179800000.0
2009-05-05 12:59:00,84.605,84.63,84.595,84.63,295200000.0
2009-05-05 13:00:00,84.63,84.65,84.57,84.64,560600000.0
2009-05-05 13:01:00,84.625,84.635,84.605,84.62,282400000.0
2009-05-05 13:02:00,84.62,84.64,84.605,84.605,343800000.0
2009-05-05 13:03:00,84.605,84.64,84.6,84.615,572600002.0
2009-05-05 13:04:00,84.62,84.64,84.62,84.62,237600000.0
2009-05-05 13:05:00,84.62,84.65,84.62,84.64,343000001.0
2009-05-05 13:06:00,84.645,84.65,84.53,84.54,613200000.0
2009-05-05 13:07:00,84.54,84.56,84.53,84.535,611200000.0
2009-05-05 13:08:00,84.535,84.555,84.515,84.53,373800000.0
2009-05-05 13:09:00,84.515,84.59,84.505,84.565,596400002.0
2009-05-05 13:10:00,84.565,84.61,84.54,84.595,472800000.0
2009-05-05 13:11:00,84.595,84.6,84.575,84.58,399600002.0
2009-05-05 13:12:00,84.59,84.62,84.57,84.62,381000000.0
2009-05-05 13:13:00,84.62,84.62,84.54,84.56,275200000.0
2009-05-05 13:14:00,84.56,84.57,84.52,84.545,310400000.0
2009-05-05 13:15:00,84.55,84.6,84.54,84.585,405600001.0
2009-05-05 13:16:00,84.585,84.59,84.555,84.555,284400000.0
2009-05-05 13:17:00,84.56,84.565,84.535,84.54,296800000.0
2009-05-05 13:18:00,84.54,84.55,84.51,84.515,345800003.0
2009-05-05 13:19:00,84.52,84.54,84.52,84.525,345600000.0
2009-05-05 13:20:00,84.525,84.55,84.52,84.54,454800000.0
2009-05-05 13:21:00,84.55,84.56,84.505,84.515,290000000.0
2009-05-05 13:22:00,84.515,84.55,84.515,84.55,326800001.0
2009-05-05 13:23:00,84.55,84.56,84.53,84.53,238200000.0
2009-05-05 13:24:00,84.53,84.53,84.485,84.5,596800000.0
2009-05-05 13:25:00,84.495,84.51,84.48,84.49,173000000.0
2009-05-05 13:26:00,84.49,84.49,84.435,84.445,753400000.0
2009-05-05 13:27:00,84.445,84.46,84.42,84.435,450000000.0
2009-05-05 13:28:00,84.435,84.465,84.435,84.445,144600000.0
2009-05-05 13:29:00,84.45,84.475,84.45,84.455,234200000.0
2009-05-05 13:30:00,84.46,84.475,84.45,84.47,357600000.0
2009-05-05 13:31:00,84.47,84.485,84.465,84.485,468000000.0
2009-05-05 13:32:00,84.49,84.49,84.415,84.425,331000000.0
2009-05-05 13:33:00,84.42,84.435,84.415,84.42,255000000.0
2009-05-05 13:34:00,84.425,84.425,84.39,84.39,214000000.0
2009-05-05 13:35:00,84.39,84.42,84.39,84.405,227200000.0
2009-05-05 13:36:00,84.4,84.42,84.395,84.41,354400006.0
2009-05-05 13:37:00,84.4,84.42,84.395,84.4,482200002.0
2009-05-05 13:38:00,84.4,84.41,84.385,84.385,347400001.0
2009-05-05 13:39:00,84.38,84.38,84.355,84.365,371600001.0
2009-05-05 13:40:00,84.365,84.4,84.355,84.395,213000000.0
2009-05-05 13:41:00,84.395,84.415,84.375,84.39,352000002.0
2009-05-05 13:42:00,84.395,84.42,84.375,84.39,514400001.0
2009-05-05 13:43:00,84.38,84.395,84.35,84.36,353800000.0
2009-05-05 13:44:00,84.365,84.395,84.355,84.375,351000000.0
2009-05-05 13:45:00,84.37,84.38,84.35,84.36,289600000.0
2009-05-05 13:46:00,84.36,84.38,84.33,84.355,345799999.0
2009-05-05 13:47:00,84.355,84.365,84.305,84.32,508000000.0
2009-05-05 13:48:00,84.32,84.32,84.195,84.21,569800000.0
2009-05-05 13:49:00,84.21,84.29,84.21,84.275,570800000.0
2009-05-05 13:50:00,84.28,84.28,84.245,84.28,743000000.0
2009-05-05 13:51:00,84.27,84.27,84.24,84.245,402800000.0
2009-05-05 13:52:00,84.25,84.285,84.25,84.285,408200001.0
2009-05-05 13:53:00,84.285,84.29,84.265,84.27,337400000.0
2009-05-05 13:54:00,84.275,84.285,84.255,84.28,329800000.0
2009-05-05 13:55:00,84.285,84.29,84.27,84.28,316800000.0
2009-05-05 13:56:00,84.28,84.29,84.265,84.275,444200001.0
2009-05-05 13:57:00,84.285,84.29,84.275,84.285,126600002.0
2009-05-05 13:58:00,84.285,84.34,84.285,84.335,582000001.0
2009-05-05 13:59:00,84.34,84.355,84.33,84.35,305200001.0
2009-05-05 14:00:00,84.355,84.36,84.325,84.34,339400000.0
2009-05-05 14:01:00,84.33,84.38,84.32,84.37,454400000.0
2009-05-05 14:02:00,84.385,84.4,84.38,84.385,272800000.0
2009-05-05 14:03:00,84.38,84.405,84.37,84.405,294200000.0
2009-05-05 14:04:00,84.41,84.415,84.37,84.37,307400000.0
2009-05-05 14:05:00,84.375,84.375,84.335,84.335,311200000.0
2009-05-05 14:06:00,84.34,84.36,84.34,84.35,183400000.0
2009-05-05 14:07:00,84.365,84.45,84.355,84.435,521400000.0
2009-05-05 14:08:00,84.435,84.45,84.435,84.435,221400000.0
2009-05-05 14:09:00,84.44,84.47,84.435,84.47,467200001.0
2009-05-05 14:10:00,84.47,84.495,84.455,84.465,428000000.0
2009-05-05 14:11:00,84.465,84.48,84.45,84.455,174000000.0
2009-05-05 14:12:00,84.455,84.47,84.44,84.45,403999999.0
2009-05-05 14:13:00,84.45,84.5,84.45,84.49,394400000.0
2009-05-05 14:14:00,84.485,84.62,84.48,84.62,549000000.0
2009-05-05 14:15:00,84.62,84.62,84.51,84.53,661000000.0
2009-05-05 14:16:00,84.53,84.56,84.515,84.515,493600003.0
2009-05-05 14:17:00,84.515,84.53,84.475,84.49,493000002.0
2009-05-05 14:18:00,84.495,84.535,84.485,84.515,526000002.0
2009-05-05 14:19:00,84.515,84.55,84.51,84.525,413800000.0
2009-05-05 14:20:00,84.53,84.54,84.44,84.45,629200001.0
2009-05-05 14:21:00,84.455,84.47,84.43,84.43,453600000.0
2009-05-05 14:22:00,84.425,84.49,84.425,84.48,450600001.0
2009-05-05 14:23:00,84.48,84.48,84.39,84.405,522200002.0
2009-05-05 14:24:00,84.405,84.41,84.345,84.35,763799999.0
2009-05-05 14:25:00,84.35,84.39,84.335,84.35,509200001.0
2009-05-05 14:26:00,84.345,84.345,84.28,84.28,779600000.0
2009-05-05 14:27:00,84.28,84.3,84.215,84.225,437600000.0
2009-05-05 14:28:00,84.235,84.3,84.225,84.29,636600000.0
2009-05-05 14:29:00,84.28,84.315,84.28,84.295,707600000.0
2009-05-05 14:30:00,84.3,84.36,84.3,84.35,632200000.0
2009-05-05 14:31:00,84.345,84.385,84.34,84.38,444400000.0
2009-05-05 14:32:00,84.38,84.39,84.35,84.36,525600000.0
2009-05-05 14:33:00,84.355,84.4,84.335,84.4,661400000.0
2009-05-05 14:34:00,84.4,84.4,84.355,84.37,970000000.0
2009-05-05 14:35:00,84.37,84.37,84.345,84.345,304000000.0
2009-05-05 14:36:00,84.345,84.395,84.345,84.37,507600000.0
2009-05-05 14:37:00,84.37,84.395,84.36,84.39,402400000.0
2009-05-05 14:38:00,84.385,84.435,84.37,84.4,685800000.0
2009-05-05 14:39:00,84.405,84.435,84.38,84.39,534800000.0
2009-05-05 14:40:00,84.395,84.43,84.38,84.41,525000000.0
2009-05-05 14:41:00,84.415,84.45,84.405,84.43,497600000.0
2009-05-05 14:42:00,84.43,84.45,84.41,84.45,519799999.0
2009-05-05 14:43:00,84.45,84.48,84.43,84.47,427000000.0
2009-05-05 14:44:00,84.47,84.49,84.45,84.465,574000000.0
2009-05-05 14:45:00,84.47,84.495,84.45,84.475,670600000.0
2009-05-05 14:46:00,84.48,84.485,84.46,84.475,251600000.0
2009-05-05 14:47:00,84.475,84.475,84.37,84.42,900600000.0
2009-05-05 14:48:00,84.42,84.48,84.42,84.455,480600000.0
2009-05-05 14:49:00,84.44,84.47,84.435,84.44,587800000.0
2009-05-05 14:50:00,84.45,84.45,84.41,84.42,666800000.0
2009-05-05 14:51:00,84.42,84.435,84.395,84.415,380800000.0
2009-05-05 14:52:00,84.415,84.44,84.38,84.405,441000000.0
2009-05-05 14:53:00,84.405,84.465,84.38,84.395,313800000.0
2009-05-05 14:54:00,84.39,84.41,84.385,84.41,274600000.0
2009-05-05 14:55:00,84.41,84.425,84.35,84.35,357600000.0
2009-05-05 14:56:00,84.35,84.38,84.35,84.355,332400000.0
2009-05-05 14:57:00,84.355,84.38,84.34,84.365,424800000.0
2009-05-05 14:58:00,84.365,84.4,84.345,84.385,300200000.0
2009-05-05 14:59:00,84.385,84.41,84.37,84.38,696600000.0
2009-05-05 15:00:00,84.375,84.405,84.36,84.405,491000001.0
2009-05-05 15:01:00,84.4,84.445,84.4,84.41,464600000.0
2009-05-05 15:02:00,84.41,84.46,84.41,84.415,621200000.0
2009-05-05 15:03:00,84.415,84.46,84.415,84.46,445200002.0
2009-05-05 15:04:00,84.46,84.46,84.42,84.44,453200000.0
2009-05-05 15:05:00,84.43,84.455,84.39,84.4,532199999.0
2009-05-05 15:06:00,84.4,84.42,84.345,84.345,614600000.0
2009-05-05 15:07:00,84.345,84.37,84.34,84.34,367400000.0
2009-05-05 15:08:00,84.35,84.38,84.345,84.365,437800000.0
2009-05-05 15:09:00,84.365,84.405,84.36,84.38,328000000.0
2009-05-05 15:10:00,84.385,84.385,84.345,84.35,394400000.0
2009-05-05 15:11:00,84.355,84.41,84.355,84.39,501800000.0
2009-05-05 15:12:00,84.395,84.41,84.36,84.365,282200000.0
2009-05-05 15:13:00,84.36,84.41,84.36,84.38,389200000.0
2009-05-05 15:14:00,84.38,84.38,84.315,84.33,436200000.0
2009-05-05 15:15:00,84.335,84.35,84.325,84.335,563400000.0
2009-05-05 15:16:00,84.34,84.35,84.325,84.335,483000000.0
2009-05-05 15:17:00,84.335,84.35,84.325,84.35,288800000.0
2009-05-05 15:18:00,84.345,84.345,84.26,84.27,351599999.0
2009-05-05 15:19:00,84.265,84.275,84.225,84.225,600200000.0
2009-05-05 15:20:00,84.225,84.27,84.195,84.265,478900000.0
2009-05-05 15:21:00,84.27,84.285,84.245,84.285,341200000.0
2009-05-05 15:22:00,84.285,84.285,84.235,84.235,380600000.0
2009-05-05 15:23:00,84.235,84.29,84.23,84.29,193400000.0
2009-05-05 15:24:00,84.29,84.3,84.26,84.26,570800000.0
2009-05-05 15:25:00,84.26,84.295,84.26,84.29,340200000.0
2009-05-05 15:26:00,84.29,84.325,84.29,84.31,359800000.0
2009-05-05 15:27:00,84.3,84.31,84.28,84.295,228800000.0
2009-05-05 15:28:00,84.295,84.325,84.285,84.325,277800000.0
2009-05-05 15:29:00,84.32,84.355,84.305,84.35,349200000.0
2009-05-05 15:30:00,84.345,84.405,84.325,84.34,595600000.0
2009-05-05 15:31:00,84.34,84.37,84.31,84.37,508000000.0
2009-05-05 15:32:00,84.37,84.44,84.37,84.44,604800000.0
2009-05-05 15:33:00,84.44,84.455,84.395,84.455,728400000.0
2009-05-05 15:34:00,84.45,84.46,84.395,84.425,539800000.0
2009-05-05 15:35:00,84.425,84.505,84.38,84.505,577400000.0
2009-05-05 15:36:00,84.51,84.525,84.48,84.51,823200000.0
2009-05-05 15:37:00,84.51,84.555,84.47,84.49,639600000.0
2009-05-05 15:38:00,84.49,84.51,84.445,84.505,647200000.0
2009-05-05 15:39:00,84.495,84.5,84.4,84.46,427200000.0
2009-05-05 15:40:00,84.45,84.47,84.425,84.43,589600000.0
2009-05-05 15:41:00,84.425,84.43,84.34,84.365,584600000.0
2009-05-05 15:42:00,84.355,84.42,84.355,84.395,256500000.0
2009-05-05 15:43:00,84.395,84.44,84.365,84.42,133300000.0
2009-05-05 15:44:00,84.42,84.425,84.39,84.395,111300000.0
2009-05-05 15:45:00,84.385,84.39,84.34,84.365,409200000.0
2009-05-05 15:46:00,84.365,84.39,84.295,84.315,637800000.0
2009-05-05 15:47:00,84.31,84.335,84.24,84.25,872000001.0
2009-05-05 15:48:00,84.25,84.295,84.215,84.24,727400001.0
2009-05-05 15:49:00,84.25,84.26,84.195,84.26,682400002.0
2009-05-05 15:50:00,84.26,84.29,84.24,84.275,688800000.0
2009-05-05 15:51:00,84.29,84.305,84.26,84.27,792400000.0
2009-05-05 15:52:00,84.27,84.315,84.245,84.275,701400002.0
2009-05-05 15:53:00,84.28,84.28,84.23,84.26,753400000.0
2009-05-05 15:54:00,84.26,84.31,84.24,84.31,397400000.0
2009-05-05 15:55:00,84.3,84.32,84.255,84.26,806600001.0
2009-05-05 15:56:00,84.26,84.28,84.23,84.265,531000000.0
2009-05-05 15:57:00,84.27,84.315,84.265,84.31,397200001.0
2009-05-05 15:58:00,84.31,84.325,84.295,84.31,487000000.0
2009-05-05 15:59:00,84.32,84.355,84.31,84.325,484000000.0
2009-05-05 16:00:00,84.345,84.415,84.31,84.315,1038200000.0
2009-05-05 16:01:00,84.315,84.365,84.305,84.365,872200003.0
2009-05-05 16:02:00,84.36,84.38,84.35,84.365,617600000.0
2009-05-05 16:03:00,84.355,84.41,84.33,84.39,997600000.0
2009-05-05 16:04:00,84.375,84.45,84.37,84.445,671000000.0
2009-05-05 16:05:00,84.45,84.525,84.445,84.47,920800000.0
2009-05-05 16:06:00,84.485,84.485,84.39,84.41,693800000.0
2009-05-05 16:07:00,84.41,84.465,84.4,84.41,543400000.0
2009-05-05 16:08:00,84.41,84.42,84.3,84.31,570800000.0
2009-05-05 16:09:00,84.31,84.36,84.285,84.295,855400000.0
2009-05-05 16:10:00,84.29,84.315,84.23,84.245,496200000.0
2009-05-05 16:11:00,84.245,84.27,84.22,84.22,384600000.0
2009-05-05 16:12:00,84.22,84.255,84.215,84.255,399600000.0
2009-05-05 16:13:00,84.255,84.35,84.255,84.35,299400000.0
2009-05-05 16:14:00,84.35,84.365,84.27,84.28,555200000.0
2009-05-05 16:15:00,84.29,84.29,84.245,84.255,312800000.0
2009-05-05 16:16:00,84.26,84.28,84.23,84.255,352000000.0
2009-05-05 16:17:00,84.255,84.29,84.215,84.215,459000000.0
2009-05-05 16:18:00,84.215,84.265,84.195,84.24,369600000.0
2009-05-05 16:19:00,84.24,84.25,84.22,84.23,717000002.0
2009-05-05 16:20:00,84.235,84.255,84.145,84.155,782200003.0
2009-05-05 16:21:00,84.16,84.21,84.16,84.195,852200006.0
2009-05-05 16:22:00,84.195,84.21,84.145,84.18,546200001.0
2009-05-05 16:23:00,84.185,84.19,84.07,84.08,890400003.0
2009-05-05 16:24:00,84.085,84.145,84.07,84.085,562600000.0
2009-05-05 16:25:00,84.085,84.115,84.035,84.08,712200001.0
2009-05-05 16:26:00,84.08,84.145,84.065,84.145,474400000.0
2009-05-05 16:27:00,84.165,84.165,84.065,84.11,850200001.0
2009-05-05 16:28:00,84.1,84.145,84.06,84.13,689400000.0
2009-05-05 16:29:00,84.14,84.2,84.13,84.185,529600000.0
2009-05-05 16:30:00,84.195,84.2,84.11,84.12,512200000.0
2009-05-05 16:31:00,84.12,84.125,84.08,84.11,312600000.0
2009-05-05 16:32:00,84.11,84.125,84.065,84.09,432200000.0
2009-05-05 16:33:00,84.085,84.11,84.06,84.09,460200000.0
2009-05-05 16:34:00,84.09,84.09,84.0,84.05,621600000.0
2009-05-05 16:35:00,84.05,84.08,84.03,84.05,384000000.0
2009-05-05 16:36:00,84.05,84.105,84.03,84.095,343200000.0
2009-05-05 16:37:00,84.095,84.13,84.08,84.085,59800000.0
2009-05-05 16:38:00,84.075,84.12,84.06,84.06,220600000.0
2009-05-05 16:39:00,84.06,84.09,84.06,84.08,265800000.0
2009-05-05 16:40:00,84.085,84.1,84.06,84.06,486600000.0
2009-05-05 16:41:00,84.065,84.07,83.98,83.995,873200000.0
2009-05-05 16:42:00,84.005,84.005,83.92,83.94,840400000.0
2009-05-05 16:43:00,83.94,83.94,83.905,83.91,782400001.0
2009-05-05 16:44:00,83.92,84.01,83.915,83.99,800000000.0
2009-05-05 16:45:00,83.99,84.07,83.99,84.04,912600000.0
2009-05-05 16:46:00,84.04,84.07,84.03,84.035,1012200001.0
2009-05-05 16:47:00,84.03,84.055,83.985,83.99,731600000.0
2009-05-05 16:48:00,84.0,84.02,83.95,83.955,488200000.0
2009-05-05 16:49:00,83.965,83.98,83.925,83.96,280800000.0
2009-05-05 16:50:00,83.96,84.025,83.95,83.97,552200000.0
2009-05-05 16:51:00,83.97,83.995,83.91,83.98,182100000.0
2009-05-05 16:52:00,83.98,84.05,83.98,84.04,601200000.0
2009-05-05 16:53:00,84.045,84.085,84.035,84.07,203000000.0
2009-05-05 16:54:00,84.07,84.085,84.045,84.07,407200000.0
2009-05-05 16:55:00,84.065,84.07,83.98,84.0,333000000.0
2009-05-05 16:56:00,84.0,84.07,84.0,84.055,310200000.0
2009-05-05 16:57:00,84.06,84.06,83.96,83.98,442400000.0
2009-05-05 16:58:00,83.98,84.025,83.98,84.0,395600000.0
2009-05-05 16:59:00,83.99,84.02,83.95,83.955,504300000.0
2009-05-05 17:00:00,83.96,84.01,83.955,83.99,328200000.0
2009-05-05 17:01:00,83.99,84.02,83.99,84.01,253000000.0
2009-05-05 17:02:00,84.01,84.015,83.97,83.98,289600000.0
2009-05-05 17:03:00,83.98,84.03,83.975,84.0,351000000.0
2009-05-05 17:04:00,84.0,84.0,83.96,83.99,540600000.0
2009-05-05 17:05:00,83.975,83.985,83.91,83.915,507800000.0
2009-05-05 17:06:00,83.93,83.965,83.885,83.94,462400000.0
2009-05-05 17:07:00,83.93,83.96,83.905,83.95,721600000.0
2009-05-05 17:08:00,83.95,83.965,83.92,83.93,662200000.0
2009-05-05 17:09:00,83.93,83.955,83.92,83.935,272000000.0
2009-05-05 17:10:00,83.94,83.945,83.905,83.92,597600000.0
2009-05-05 17:11:00,83.91,83.955,83.91,83.95,424200000.0
2009-05-05 17:12:00,83.95,83.99,83.95,83.96,771400000.0
2009-05-05 17:13:00,83.96,83.98,83.93,83.965,406200000.0
2009-05-05 17:14:00,83.965,83.985,83.955,83.97,517400000.0
2009-05-05 17:15:00,83.975,83.995,83.92,83.965,528200000.0
2009-05-05 17:16:00,83.95,83.99,83.94,83.97,546600000.0
2009-05-05 17:17:00,83.97,84.02,83.97,84.01,322200000.0
2009-05-05 17:18:00,84.01,84.015,83.99,84.01,478400000.0
2009-05-05 17:19:00,83.995,84.015,83.975,83.98,511400000.0
2009-05-05 17:20:00,83.97,83.985,83.955,83.96,347600000.0
2009-05-05 17:21:00,83.96,84.005,83.92,83.93,360400000.0
2009-05-05 17:22:00,83.925,83.935,83.91,83.91,303600000.0
2009-05-05 17:23:00,83.91,83.91,83.875,83.885,433600000.0
2009-05-05 17:24:00,83.885,83.935,83.865,83.925,330400000.0
2009-05-05 17:25:00,83.93,83.93,83.895,83.915,252400000.0
2009-05-05 17:26:00,83.92,83.94,83.9,83.92,286000000.0
2009-05-05 17:27:00,83.92,83.94,83.9,83.9,308600000.0
2009-05-05 17:28:00,83.9,83.925,83.895,83.915,200000000.0
2009-05-05 17:29:00,83.91,83.98,83.91,83.96,531600000.0
2009-05-05 17:30:00,83.96,84.025,83.94,84.02,478400000.0
2009-05-05 17:31:00,84.035,84.06,83.97,83.985,489200000.0
2009-05-05 17:32:00,83.985,84.025,83.985,84.005,278800000.0
2009-05-05 17:33:00,84.005,84.01,83.965,83.98,420599999.0
2009-05-05 17:34:00,83.98,84.005,83.98,83.99,443800000.0
2009-05-05 17:35:00,83.975,83.98,83.93,83.94,218000000.0
2009-05-05 17:36:00,83.905,83.945,83.905,83.94,635000001.0
2009-05-05 17:37:00,83.945,83.98,83.94,83.98,555000000.0
2009-05-05 17:38:00,83.965,84.01,83.955,84.0,523400000.0
2009-05-05 17:39:00,84.005,84.005,83.965,83.98,304400000.0
2009-05-05 17:40:00,83.99,84.02,83.975,84.01,373400000.0
2009-05-05 17:41:00,84.01,84.04,84.01,84.035,411200000.0
2009-05-05 17:42:00,84.04,84.055,83.99,83.99,432200000.0
2009-05-05 17:43:00,83.99,84.005,83.975,84.0,369200000.0
2009-05-05 17:44:00,84.0,84.035,83.975,84.03,479800000.0
2009-05-05 17:45:00,84.03,84.035,84.0,84.0,456800000.0
2009-05-05 17:46:00,84.01,84.015,83.98,84.0,220200000.0
2009-05-05 17:47:00,84.0,84.04,83.995,84.03,440400000.0
2009-05-05 17:48:00,84.04,84.07,84.015,84.07,347800000.0
2009-05-05 17:49:00,84.06,84.08,84.03,84.045,305200000.0
2009-05-05 17:50:00,84.045,84.05,83.99,84.045,394000000.0
2009-05-05 17:51:00,84.04,84.045,83.975,84.0,480400000.0
2009-05-05 17:52:00,84.0,84.0,83.975,83.975,339200000.0
2009-05-05 17:53:00,83.975,84.015,83.965,83.98,513400000.0
2009-05-05 17:54:00,83.965,84.0,83.945,83.955,689600000.0
2009-05-05 17:55:00,83.955,83.99,83.955,83.99,550200000.0
2009-05-05 17:56:00,83.98,84.01,83.98,83.985,686400000.0
2009-05-05 17:57:00,83.99,84.03,83.955,83.965,566000000.0
2009-05-05 17:58:00,83.97,83.98,83.955,83.97,458000001.0
2009-05-05 17:59:00,83.97,83.995,83.96,83.98,454400000.0
2009-05-05 18:00:00,83.99,84.005,83.935,83.945,466800000.0
2009-05-05 18:01:00,83.95,83.98,83.95,83.96,242800000.0
2009-05-05 18:02:00,83.965,83.97,83.94,83.955,328600000.0
2009-05-05 18:03:00,83.95,83.95,83.93,83.935,115600000.0
2009-05-05 18:04:00,83.935,83.955,83.93,83.95,211000000.0
2009-05-05 18:05:00,83.945,83.95,83.94,83.94,172600000.0
2009-05-05 18:06:00,83.94,83.95,83.94,83.94,132800000.0
2009-05-05 18:07:00,83.945,83.975,83.94,83.97,505200000.0
2009-05-05 18:08:00,83.97,84.05,83.97,84.015,613200000.0
2009-05-05 18:09:00,84.015,84.025,83.99,84.01,668000000.0
2009-05-05 18:10:00,84.01,84.02,83.985,84.0,517000000.0
2009-05-05 18:11:00,84.0,84.0,83.965,83.985,307600000.0
2009-05-05 18:12:00,83.985,84.01,83.975,84.0,551400001.0
2009-05-05 18:13:00,84.0,84.025,83.96,84.0,676800000.0
2009-05-05 18:14:00,84.0,84.02,83.98,84.02,416400000.0
2009-05-05 18:15:00,84.015,84.06,84.005,84.055,280600000.0
2009-05-05 18:16:00,84.065,84.1,84.045,84.1,362600000.0
2009-05-05 18:17:00,84.11,84.12,84.09,84.09,369400000.0
2009-05-05 18:18:00,84.1,84.1,84.08,84.08,85000000.0
2009-05-05 18:19:00,84.08,84.09,84.04,84.05,473600000.0
2009-05-05 18:20:00,84.04,84.055,84.035,84.05,191400000.0
2009-05-05 18:21:00,84.06,84.095,84.06,84.085,384000001.0
2009-05-05 18:22:00,84.085,84.09,84.07,84.07,147800000.0
2009-05-05 18:23:00,84.07,84.075,84.05,84.05,241600001.0
2009-05-05 18:24:00,84.04,84.06,84.02,84.02,392200002.0
2009-05-05 18:25:00,84.02,84.04,84.02,84.035,217400001.0
2009-05-05 18:26:00,84.02,84.065,84.02,84.045,340600003.0
2009-05-05 18:27:00,84.045,84.05,84.02,84.03,361400002.0
2009-05-05 18:28:00,84.03,84.04,84.015,84.02,162200000.0
2009-05-05 18:29:00,84.025,84.03,84.01,84.03,144600001.0
2009-05-05 18:30:00,84.03,84.04,84.015,84.02,331800002.0
2009-05-05 18:31:00,84.025,84.025,83.985,84.01,388800000.0
2009-05-05 18:32:00,84.01,84.03,84.005,84.005,332200001.0
2009-05-05 18:33:00,84.005,84.035,84.0,84.025,246000001.0
2009-05-05 18:34:00,84.025,84.04,84.02,84.03,341000000.0
2009-05-05 18:35:00,84.03,84.045,84.025,84.04,170600000.0
2009-05-05 18:36:00,84.045,84.06,83.985,84.0,355000000.0
2009-05-05 18:37:00,84.01,84.01,83.92,83.925,227000000.0
2009-05-05 18:38:00,83.92,83.935,83.915,83.92,160800000.0
2009-05-05 18:39:00,83.93,83.97,83.93,83.97,168600000.0
2009-05-05 18:40:00,83.95,83.96,83.94,83.96,159000000.0
2009-05-05 18:41:00,83.97,83.97,83.96,83.96,66000000.0
2009-05-05 18:42:00,83.94,83.95,83.94,83.95,73000000.0
2009-05-05 18:43:00,83.94,83.945,83.905,83.915,421200000.0
2009-05-05 18:44:00,83.915,83.92,83.9,83.905,448200002.0
2009-05-05 18:45:00,83.905,83.915,83.895,83.91,377000000.0
2009-05-05 18:46:00,83.91,83.92,83.9,83.92,124800001.0
2009-05-05 18:47:00,83.915,83.93,83.91,83.92,283400000.0
2009-05-05 18:48:00,83.93,83.93,83.91,83.92,367400000.0
2009-05-05 18:49:00,83.92,83.95,83.915,83.935,114000000.0
2009-05-05 18:50:00,83.94,83.94,83.94,83.94,14400000.0
2009-05-05 18:51:00,83.95,83.96,83.925,83.93,224800000.0
2009-05-05 18:52:00,83.935,83.935,83.895,83.91,128400000.0
2009-05-05 18:53:00,83.91,83.92,83.905,83.905,150200000.0
2009-05-05 18:54:00,83.91,83.93,83.91,83.92,104800000.0
2009-05-05 18:55:00,83.92,83.925,83.92,83.925,75400000.0
2009-05-05 18:56:00,83.93,83.94,83.92,83.92,174400000.0
2009-05-05 18:57:00,83.92,83.94,83.915,83.94,64000000.0
2009-05-05 18:58:00,83.935,83.945,83.93,83.93,156800000.0
2009-05-05 18:59:00,83.945,83.955,83.9,83.915,325200001.0
2009-05-05 19:00:00,83.905,83.945,83.89,83.945,324000000.0
2009-05-05 19:01:00,83.955,84.0,83.945,84.0,381400000.0
2009-05-05 19:02:00,84.0,84.025,83.995,84.0,219600000.0
2009-05-05 19:03:00,83.995,84.005,83.99,83.99,287400000.0
2009-05-05 19:04:00,83.99,84.01,83.985,84.005,364200000.0
2009-05-05 19:05:00,84.005,84.05,84.0,84.045,376400000.0
2009-05-05 19:06:00,84.05,84.055,84.035,84.055,269200000.0
2009-05-05 19:07:00,84.055,84.13,84.055,84.11,353800000.0
2009-05-05 19:08:00,84.115,84.15,84.11,84.12,313200000.0
2009-05-05 19:09:00,84.12,84.145,84.115,84.12,368200000.0
2009-05-05 19:10:00,84.12,84.165,84.115,84.15,404400000.0
2009-05-05 19:11:00,84.15,84.15,84.13,84.135,248800000.0
2009-05-05 19:12:00,84.135,84.14,84.095,84.095,254400000.0
2009-05-05 19:13:00,84.095,84.095,84.08,84.085,256600000.0
2009-05-05 19:14:00,84.09,84.09,84.04,84.055,253000000.0
2009-05-05 19:15:00,84.06,84.095,84.025,84.065,466800000.0
2009-05-05 19:16:00,84.07,84.08,84.005,84.07,808200000.0
2009-05-05 19:17:00,84.07,84.07,84.015,84.04,381000000.0
2009-05-05 19:18:00,84.04,84.055,84.035,84.055,187800000.0
2009-05-05 19:19:00,84.07,84.07,84.035,84.055,451600000.0
2009-05-05 19:20:00,84.06,84.09,84.055,84.065,328400000.0
2009-05-05 19:21:00,84.07,84.085,84.06,84.085,386800000.0
2009-05-05 19:22:00,84.07,84.115,84.06,84.105,585800000.0
2009-05-05 19:23:00,84.105,84.115,84.09,84.095,295200000.0
2009-05-05 19:24:00,84.095,84.1,84.06,84.085,259400000.0
2009-05-05 19:25:00,84.085,84.115,84.08,84.08,325400000.0
2009-05-05 19:26:00,84.08,84.09,84.065,84.065,134800000.0
2009-05-05 19:27:00,84.065,84.075,84.05,84.07,279200000.0
2009-05-05 19:28:00,84.07,84.07,84.03,84.03,205000000.0
2009-05-05 19:29:00,84.03,84.095,84.015,84.08,448200000.0
2009-05-05 19:30:00,84.08,84.12,84.075,84.115,723600000.0
2009-05-05 19:31:00,84.105,84.13,84.095,84.12,335200000.0
2009-05-05 19:32:00,84.12,84.13,84.08,84.1,901800000.0
2009-05-05 19:33:00,84.1,84.17,84.095,84.15,392000000.0
2009-05-05 19:34:00,84.13,84.155,84.09,84.115,364800000.0
2009-05-05 19:35:00,84.105,84.13,84.105,84.13,200200000.0
2009-05-05 19:36:00,84.14,84.155,84.13,84.135,241200000.0
2009-05-05 19:37:00,84.135,84.155,84.135,84.155,96400000.0
2009-05-05 19:38:00,84.155,84.155,84.135,84.14,92600000.0
2009-05-05 19:39:00,84.145,84.15,84.14,84.15,133800000.0
2009-05-05 19:40:00,84.15,84.165,84.14,84.155,235600000.0
2009-05-05 19:41:00,84.165,84.17,84.145,84.16,194600000.0
2009-05-05 19:42:00,84.16,84.18,84.135,84.145,270800000.0
2009-05-05 19:43:00,84.145,84.145,84.12,84.14,179800000.0
2009-05-05 19:44:00,84.14,84.16,84.13,84.14,347200000.0
2009-05-05 19:45:00,84.14,84.155,84.13,84.135,242400000.0
2009-05-05 19:46:00,84.14,84.14,84.1,84.1,181600000.0
2009-05-05 19:47:00,84.095,84.12,84.045,84.105,258600000.0
2009-05-05 19:48:00,84.105,84.135,84.095,84.13,207400000.0
2009-05-05 19:49:00,84.135,84.16,84.135,84.16,64200000.0
2009-05-05 19:50:00,84.16,84.205,84.16,84.185,400400000.0
2009-05-05 19:51:00,84.19,84.195,84.18,84.18,240400000.0
2009-05-05 19:52:00,84.17,84.225,84.155,84.22,324400000.0
2009-05-05 19:53:00,84.22,84.235,84.19,84.22,381600000.0
2009-05-05 19:54:00,84.24,84.24,84.22,84.23,175800000.0
2009-05-05 19:55:00,84.23,84.235,84.22,84.22,59600000.0
2009-05-05 19:56:00,84.21,84.22,84.195,84.2,138000000.0
2009-05-05 19:57:00,84.2,84.23,84.195,84.215,26400000.0
2009-05-05 19:58:00,84.21,84.23,84.205,84.21,333200000.0
2009-05-05 19:59:00,84.2,84.22,84.195,84.21,354600000.0
2009-05-05 20:00:00,84.21,84.235,84.205,84.205,368200000.0
2009-05-05 20:01:00,84.205,84.22,84.2,84.2,123400000.0
2009-05-05 20:02:00,84.215,84.215,84.205,84.205,36200000.0
2009-05-05 20:03:00,84.215,84.215,84.185,84.195,139200000.0
2009-05-05 20:04:00,84.19,84.2,84.19,84.2,42200000.0
2009-05-05 20:05:00,84.185,84.19,84.18,84.185,38200000.0
2009-05-05 20:06:00,84.185,84.19,84.17,84.18,176000000.0
2009-05-05 20:07:00,84.18,84.19,84.17,84.19,235600000.0
2009-05-05 20:08:00,84.19,84.23,84.19,84.195,362000000.0
2009-05-05 20:09:00,84.195,84.22,84.19,84.19,252200000.0
2009-05-05 20:10:00,84.19,84.21,84.185,84.21,335600000.0
2009-05-05 20:11:00,84.21,84.29,84.21,84.29,187200000.0
2009-05-05 20:12:00,84.28,84.33,84.27,84.325,656800000.0
2009-05-05 20:13:00,84.325,84.33,84.295,84.295,267800000.0
2009-05-05 20:14:00,84.295,84.305,84.245,84.25,631400000.0
2009-05-05 20:15:00,84.245,84.25,84.225,84.225,278800000.0
2009-05-05 20:16:00,84.215,84.27,84.19,84.255,427800000.0
2009-05-05 20:17:00,84.255,84.26,84.23,84.24,214000000.0
2009-05-05 20:18:00,84.23,84.25,84.225,84.24,157200000.0
2009-05-05 20:19:00,84.235,84.25,84.215,84.245,172200000.0
2009-05-05 20:20:00,84.25,84.26,84.235,84.25,223400000.0
2009-05-05 20:21:00,84.26,84.26,84.24,84.24,98600000.0
2009-05-05 20:22:00,84.235,84.24,84.225,84.225,67600000.0
2009-05-05 20:23:00,84.225,84.23,84.2,84.2,205600000.0
2009-05-05 20:24:00,84.205,84.205,84.12,84.12,569200000.0
2009-05-05 20:25:00,84.115,84.135,84.055,84.11,687600000.0
2009-05-05 20:26:00,84.135,84.165,84.075,84.13,510000000.0
2009-05-05 20:27:00,84.13,84.155,84.105,84.13,657600000.0
2009-05-05 20:28:00,84.125,84.175,84.12,84.155,369800000.0
2009-05-05 20:29:00,84.145,84.15,84.08,84.095,713800000.0
2009-05-05 20:30:00,84.1,84.115,83.975,84.025,784200000.0
2009-05-05 20:31:00,84.015,84.065,84.01,84.05,620200000.0
2009-05-05 20:32:00,84.05,84.105,84.05,84.08,413000000.0
2009-05-05 20:33:00,84.08,84.1,84.075,84.1,206000000.0
2009-05-05 20:34:00,84.105,84.125,84.085,84.125,181600000.0
2009-05-05 20:35:00,84.12,84.15,84.11,84.125,209600000.0
2009-05-05 20:36:00,84.13,84.145,84.13,84.145,143400000.0
2009-05-05 20:37:00,84.145,84.16,84.12,84.125,266200000.0
2009-05-05 20:38:00,84.13,84.135,84.11,84.12,129000000.0
2009-05-05 20:39:00,84.11,84.11,84.05,84.055,358200000.0
2009-05-05 20:40:00,84.06,84.06,84.015,84.02,533000000.0
2009-05-05 20:41:00,84.02,84.045,84.005,84.015,407000000.0
2009-05-05 20:42:00,84.015,84.05,83.93,83.93,595600000.0
2009-05-05 20:43:00,83.935,83.99,83.93,83.985,449000000.0
2009-05-05 20:44:00,83.985,84.01,83.975,83.995,213800000.0
2009-05-05 20:45:00,84.0,84.025,83.995,83.995,690600000.0
2009-05-05 20:46:00,83.995,84.08,83.995,84.075,410800000.0
2009-05-05 20:47:00,84.08,84.095,84.065,84.09,590400000.0
2009-05-05 20:48:00,84.09,84.135,84.09,84.13,299200000.0
2009-05-05 20:49:00,84.13,84.14,84.09,84.11,538000000.0
2009-05-05 20:50:00,84.115,84.135,84.095,84.11,330400000.0
2009-05-05 20:51:00,84.11,84.13,84.11,84.125,267000000.0
2009-05-05 20:52:00,84.13,84.135,84.105,84.12,158200000.0
2009-05-05 20:53:00,84.105,84.14,84.105,84.14,254800000.0
2009-05-05 20:54:00,84.15,84.155,84.12,84.15,287400000.0
2009-05-05 20:55:00,84.145,84.18,84.135,84.175,249200000.0
2009-05-05 20:56:00,84.19,84.21,84.165,84.19,300000000.0
2009-05-05 20:57:00,84.195,84.205,84.18,84.205,210600000.0
2009-05-05 20:58:00,84.205,84.215,84.185,84.185,93400000.0
2009-05-05 20:59:00,84.18,84.19,84.165,84.18,144200000.0
2009-05-05 21:00:00,84.18,84.19,84.155,84.16,233800000.0
2009-05-05 21:01:00,84.165,84.175,84.145,84.17,253600000.0
2009-05-05 21:02:00,84.16,84.17,84.14,84.14,282600000.0
2009-05-05 21:03:00,84.14,84.15,84.1,84.105,295800000.0
2009-05-05 21:04:00,84.105,84.135,84.1,84.125,118000000.0
2009-05-05 21:05:00,84.135,84.135,84.1,84.115,329600000.0
2009-05-05 21:06:00,84.11,84.14,84.105,84.13,261400000.0
2009-05-05 21:07:00,84.135,84.2,84.13,84.19,379800000.0
2009-05-05 21:08:00,84.19,84.21,84.17,84.205,733400000.0
2009-05-05 21:09:00,84.205,84.205,84.145,84.145,417800000.0
2009-05-05 21:10:00,84.145,84.185,84.145,84.18,335400000.0
2009-05-05 21:11:00,84.18,84.205,84.18,84.185,201000000.0
2009-05-05 21:12:00,84.185,84.2,84.105,84.145,568400000.0
2009-05-05 21:13:00,84.145,84.16,84.065,84.07,415200000.0
2009-05-05 21:14:00,84.07,84.09,84.065,84.08,416200000.0
2009-05-05 21:15:00,84.08,84.1,84.07,84.1,215600000.0
2009-05-05 21:16:00,84.105,84.105,84.09,84.095,62800000.0
2009-05-05 21:17:00,84.11,84.115,84.075,84.08,463000000.0
2009-05-05 21:18:00,84.085,84.125,84.08,84.115,424800000.0
2009-05-05 21:19:00,84.105,84.125,84.09,84.1,382600000.0
2009-05-05 21:20:00,84.09,84.1,84.03,84.045,388200000.0
2009-05-05 21:21:00,84.04,84.07,84.04,84.07,313400000.0
2009-05-05 21:22:00,84.055,84.08,84.04,84.075,310000000.0
2009-05-05 21:23:00,84.085,84.085,84.04,84.04,397600000.0
2009-05-05 21:24:00,84.045,84.06,84.04,84.05,192200000.0
2009-05-05 21:25:00,84.05,84.085,84.045,84.06,303000000.0
2009-05-05 21:26:00,84.055,84.075,84.045,84.07,297200000.0
2009-05-05 21:27:00,84.07,84.105,84.07,84.1,364200000.0
2009-05-05 21:28:00,84.1,84.1,84.09,84.095,71400000.0
2009-05-05 21:29:00,84.095,84.12,84.095,84.105,165800000.0
2009-05-05 21:30:00,84.125,84.125,84.11,84.11,160800000.0
2009-05-05 21:31:00,84.12,84.17,84.115,84.165,370000000.0
2009-05-05 21:32:00,84.17,84.235,84.155,84.225,416000000.0
2009-05-05 21:33:00,84.21,84.245,84.2,84.22,470000000.0
2009-05-05 21:34:00,84.22,84.24,84.2,84.2,530400000.0
2009-05-05 21:35:00,84.2,84.21,84.165,84.19,350800000.0
2009-05-05 21:36:00,84.18,84.18,84.165,84.165,63200000.0
2009-05-05 21:37:00,84.17,84.17,84.17,84.17,38400000.0
2009-05-05 21:38:00,84.17,84.18,84.16,84.16,179400000.0
2009-05-05 21:39:00,84.17,84.17,84.11,84.11,281200000.0
2009-05-05 21:40:00,84.11,84.17,84.11,84.165,318200000.0
2009-05-05 21:41:00,84.17,84.17,84.155,84.17,173800000.0
2009-05-05 21:42:00,84.15,84.17,84.145,84.155,167200000.0
2009-05-05 21:43:00,84.145,84.19,84.145,84.175,185000000.0
2009-05-05 21:44:00,84.175,84.185,84.15,84.165,247800000.0
2009-05-05 21:45:00,84.16,84.18,84.15,84.16,108800000.0
2009-05-05 21:46:00,84.16,84.17,84.15,84.165,131600000.0
2009-05-05 21:47:00,84.165,84.18,84.14,84.15,384600000.0
2009-05-05 21:48:00,84.145,84.16,84.14,84.16,159800000.0
2009-05-05 21:49:00,84.16,84.17,84.15,84.17,90600000.0
2009-05-05 21:50:00,84.17,84.175,84.16,84.17,125200000.0
2009-05-05 21:51:00,84.175,84.175,84.16,84.17,149400000.0
2009-05-05 21:52:00,84.17,84.17,84.17,84.17,41600000.0
2009-05-05 21:53:00,84.17,84.18,84.14,84.15,159400000.0
2009-05-05 21:54:00,84.145,84.17,84.14,84.15,164400000.0
2009-05-05 21:55:00,84.15,84.155,84.13,84.145,107000000.0
2009-05-05 21:56:00,84.15,84.15,84.145,84.15,76000000.0
2009-05-05 21:57:00,84.14,84.15,84.12,84.12,155000000.0
2009-05-05 21:58:00,84.12,84.145,84.11,84.125,413600000.0
2009-05-05 21:59:00,84.135,84.16,84.135,84.16,123600000.0
2009-05-05 22:00:00,84.15,84.19,84.145,84.18,214400000.0
2009-05-05 22:01:00,84.165,84.21,84.165,84.21,216600000.0
2009-05-05 22:02:00,84.2,84.23,84.2,84.22,159200000.0
2009-05-05 22:03:00,84.22,84.22,84.2,84.21,42000000.0
2009-05-05 22:04:00,84.2,84.225,84.2,84.22,226200000.0
2009-05-05 22:05:00,84.21,84.23,84.205,84.22,249200000.0
2009-05-05 22:06:00,84.215,84.225,84.205,84.21,157400000.0
2009-05-05 22:07:00,84.21,84.23,84.205,84.23,147000000.0
2009-05-05 22:08:00,84.22,84.23,84.21,84.225,203600000.0
2009-05-05 22:09:00,84.22,84.23,84.215,84.23,77400000.0
2009-05-05 22:10:00,84.225,84.23,84.225,84.23,21200000.0
2009-05-05 22:11:00,84.23,84.23,84.2,84.21,162400000.0
2009-05-05 22:12:00,84.22,84.22,84.18,84.2,121200000.0
2009-05-05 22:13:00,84.19,84.19,84.18,84.18,103000000.0
2009-05-05 22:14:00,84.18,84.22,84.18,84.21,207200000.0
2009-05-05 22:15:00,84.205,84.22,84.2,84.22,414000000.0
2009-05-05 22:16:00,84.2,84.25,84.2,84.22,362400000.0
2009-05-05 22:17:00,84.225,84.24,84.215,84.22,35000000.0
2009-05-05 22:18:00,84.215,84.215,84.205,84.205,6400000.0
2009-05-05 22:19:00,84.205,84.225,84.205,84.225,62800000.0
2009-05-05 22:20:00,84.225,84.245,84.225,84.245,148000000.0
2009-05-05 22:21:00,84.245,84.255,84.23,84.24,110000000.0
2009-05-05 22:22:00,84.245,84.245,84.235,84.235,41200000.0
2009-05-05 22:23:00,84.235,84.235,84.205,84.23,109800000.0
2009-05-05 22:24:00,84.23,84.235,84.22,84.23,153000000.0
2009-05-05 22:25:00,84.23,84.23,84.225,84.225,11800000.0
2009-05-05 22:26:00,84.204,84.214,84.2,84.2,19600000.0
2009-05-05 22:27:00,84.225,84.225,84.225,84.225,19600000.0
2009-05-05 22:28:00,84.225,84.225,84.215,84.22,35600000.0
2009-05-05 22:29:00,84.22,84.22,84.22,84.22,2000000.0
2009-05-05 22:30:00,84.22,84.24,84.19,84.22,168600000.0
2009-05-05 22:31:00,84.21,84.215,84.195,84.2,62900000.0
2009-05-05 22:32:00,84.195,84.2,84.185,84.185,158400000.0
2009-05-05 22:33:00,84.185,84.195,84.185,84.19,57400000.0
2009-05-05 22:34:00,84.17,84.185,84.165,84.18,59600000.0
2009-05-05 22:35:00,84.18,84.185,84.17,84.17,68800000.0
2009-05-05 22:36:00,84.155,84.155,84.14,84.15,45800000.0
2009-05-05 22:37:00,84.17,84.185,84.17,84.185,45800000.0
2009-05-05 22:38:00,84.175,84.2,84.175,84.19,100000000.0
2009-05-05 22:39:00,84.2,84.205,84.195,84.2,51200000.0
2009-05-05 22:40:00,84.2,84.21,84.19,84.195,165200000.0
2009-05-05 22:41:00,84.19,84.2,84.19,84.19,41600000.0
2009-05-05 22:42:00,84.185,84.215,84.185,84.205,157800000.0
2009-05-05 22:43:00,84.19,84.19,84.185,84.185,28400000.0
2009-05-05 22:44:00,84.195,84.2,84.18,84.18,80800000.0
2009-05-05 22:45:00,84.195,84.2,84.18,84.18,94000000.0
2009-05-05 22:46:00,84.175,84.185,84.175,84.18,66200000.0
2009-05-05 22:47:00,84.19,84.19,84.18,84.18,105200000.0
2009-05-05 22:48:00,84.18,84.19,84.17,84.18,171600000.0
2009-05-05 22:49:00,84.195,84.215,84.185,84.19,131200000.0
2009-05-05 22:50:00,84.21,84.22,84.19,84.19,84800000.0
2009-05-05 22:51:00,84.19,84.2,84.185,84.19,145600000.0
2009-05-05 22:52:00,84.19,84.205,84.19,84.2,166000000.0
2009-05-05 22:53:00,84.19,84.2,84.17,84.17,77400000.0
2009-05-05 22:54:00,84.18,84.185,84.17,84.17,119800000.0
2009-05-05 22:55:00,84.18,84.21,84.18,84.19,182800000.0
2009-05-05 22:56:00,84.19,84.195,84.18,84.19,132400000.0
2009-05-05 22:57:00,84.19,84.19,84.165,84.17,92400000.0
2009-05-05 22:58:00,84.165,84.185,84.15,84.15,410600000.0
2009-05-05 22:59:00,84.15,84.16,84.06,84.07,43400000.0
2009-05-05 23:00:00,84.069,84.085,84.055,84.085,20000000.0
2009-05-05 23:01:00,84.084,84.084,84.05,84.06,20000000.0
2009-05-05 23:02:00,84.085,84.085,84.06,84.075,20000000.0
2009-05-05 23:03:00,84.06,84.09,84.055,84.09,37600000.0
2009-05-05 23:04:00,84.085,84.085,84.08,84.085,21200000.0
2009-05-05 23:05:00,84.095,84.125,84.095,84.125,36800000.0
2009-05-05 23:06:00,84.125,84.135,84.125,84.125,19400000.0
2009-05-05 23:07:00,84.13,84.13,84.115,84.12,32600000.0
2009-05-05 23:08:00,84.13,84.13,84.12,84.13,19600000.0
2009-05-05 23:09:00,84.135,84.15,84.12,84.15,23600000.0
2009-05-05 23:10:00,84.15,84.15,84.125,84.125,41800000.0
2009-05-05 23:11:00,84.125,84.125,84.095,84.095,17200000.0
2009-05-05 23:12:00,84.1,84.135,84.09,84.095,9800000.0
2009-05-05 23:13:00,84.08,84.085,84.08,84.084,1000000.0
2009-05-05 23:14:00,84.095,84.095,84.095,84.095,1000000.0
2009-05-05 23:15:00,84.09,84.09,84.075,84.08,7200000.0
2009-05-05 23:16:00,84.075,84.09,84.075,84.08,11800000.0
2009-05-05 23:17:00,84.085,84.095,84.085,84.095,11400000.0
2009-05-05 23:18:00,84.1,84.1,84.095,84.1,5000000.0
2009-05-05 23:19:00,84.095,84.125,84.09,84.105,70000000.0
2009-05-05 23:20:00,84.105,84.105,84.1,84.1,26000000.0
2009-05-05 23:21:00,84.105,84.105,84.075,84.075,137000000.0
2009-05-05 23:22:00,84.085,84.1,84.08,84.095,138600000.0
2009-05-05 23:23:00,84.095,84.11,84.085,84.1,135800000.0
2009-05-05 23:24:00,84.105,84.105,84.08,84.08,116000000.0
2009-05-05 23:25:00,84.08,84.09,84.08,84.09,13600000.0
2009-05-05 23:26:00,84.09,84.11,84.08,84.11,32000000.0
2009-05-05 23:27:00,84.105,84.105,84.07,84.08,105800000.0
2009-05-05 23:28:00,84.08,84.105,84.055,84.1,137400000.0
2009-05-05 23:29:00,84.095,84.105,84.095,84.1,10400000.0
2009-05-05 23:30:00,84.105,84.105,84.095,84.095,52800000.0
2009-05-05 23:31:00,84.09,84.105,84.085,84.105,42400000.0
2009-05-05 23:32:00,84.105,84.105,84.105,84.105,2000000.0
2009-05-05 23:33:00,84.1,84.1,84.095,84.1,10000000.0
2009-05-05 23:34:00,84.095,84.095,84.095,84.095,2000000.0
2009-05-05 23:35:00,84.1,84.13,84.1,84.13,93400000.0
2009-05-05 23:36:00,84.125,84.125,84.115,84.115,31400000.0
2009-05-05 23:37:00,84.115,84.115,84.115,84.115,2000000.0
2009-05-05 23:38:00,84.11,84.125,84.11,84.125,47400000.0
2009-05-05 23:39:00,84.115,84.125,84.115,84.12,113800000.0
2009-05-05 23:40:00,84.13,84.15,84.13,84.14,72000000.0
2009-05-05 23:41:00,84.14,84.14,84.13,84.14,30400000.0
2009-05-05 23:42:00,84.125,84.125,84.125,84.125,2000000.0
2009-05-05 23:43:00,84.099,84.102,84.099,84.1,34200000.0
2009-05-05 23:44:00,84.14,84.14,84.12,84.12,34200000.0
2009-05-05 23:45:00,84.12,84.12,84.1,84.11,73600000.0
2009-05-05 23:46:00,84.11,84.11,84.105,84.105,5200000.0
2009-05-05 23:47:00,84.11,84.11,84.1,84.1,5600000.0
2009-05-05 23:48:00,84.1,84.155,84.1,84.125,113100000.0
2009-05-05 23:49:00,84.13,84.13,84.125,84.125,8000000.0
2009-05-05 23:50:00,84.125,84.125,84.125,84.125,1600000.0
2009-05-05 23:51:00,84.11,84.11,84.07,84.07,14000000.0
2009-05-05 23:52:00,84.08,84.11,84.08,84.11,18200000.0
2009-05-05 23:53:00,84.11,84.11,84.075,84.08,45000000.0
2009-05-05 23:54:00,84.08,84.08,84.08,84.08,2200000.0
2009-05-05 23:55:00,84.065,84.069,84.065,84.068,5600000.0
2009-05-05 23:56:00,84.09,84.09,84.08,84.08,5600000.0
2009-05-05 23:57:00,84.09,84.09,84.09,84.09,1600000.0
2009-05-05 23:58:00,84.08,84.09,84.08,84.09,22000000.0
2009-05-05 23:59:00,84.064,84.069,84.059,84.06,16800000.0
2009-05-06 00:00:00,84.07,84.08,84.07,84.07,16800000.0
2009-05-06 00:01:00,84.07,84.085,84.07,84.07,33000000.0
2009-05-06 00:02:00,84.08,84.1,84.08,84.1,57800000.0
2009-05-06 00:03:00,84.09,84.1,84.07,84.09,32200000.0
2009-05-06 00:04:00,84.08,84.1,84.08,84.1,21400000.0
2009-05-06 00:05:00,84.1,84.1,84.09,84.09,4800000.0
2009-05-06 00:06:00,84.08,84.08,84.07,84.07,11200000.0
2009-05-06 00:07:00,84.07,84.08,84.07,84.075,63200000.0
2009-05-06 00:08:00,84.07,84.09,84.07,84.09,31400000.0
2009-05-06 00:09:00,84.075,84.075,84.075,84.075,4400000.0
2009-05-06 00:10:00,84.075,84.1,84.075,84.1,14400000.0
2009-05-06 00:11:00,84.09,84.11,84.09,84.11,28400000.0
2009-05-06 00:12:00,84.11,84.12,84.11,84.115,9600000.0
2009-05-06 00:13:00,84.13,84.13,84.12,84.12,40000000.0
2009-05-06 00:14:00,84.12,84.14,84.12,84.13,49600000.0
2009-05-06 00:15:00,84.13,84.13,84.13,84.13,9000000.0
2009-05-06 00:16:00,84.135,84.135,84.125,84.13,51400000.0
2009-05-06 00:17:00,84.12,84.185,84.12,84.15,88600000.0
2009-05-06 00:18:00,84.16,84.16,84.16,84.16,19200000.0
2009-05-06 00:19:00,84.16,84.195,84.15,84.155,54800000.0
2009-05-06 00:20:00,84.165,84.165,84.155,84.16,27200000.0
2009-05-06 00:21:00,84.16,84.165,84.15,84.165,103800000.0
2009-05-06 00:22:00,84.17,84.205,84.17,84.185,81400000.0
2009-05-06 00:23:00,84.185,84.185,84.17,84.185,80800000.0
2009-05-06 00:24:00,84.185,84.185,84.175,84.175,27200000.0
2009-05-06 00:25:00,84.17,84.17,84.17,84.17,1000000.0
2009-05-06 00:26:00,84.175,84.18,84.17,84.17,32800000.0
2009-05-06 00:27:00,84.16,84.16,84.16,84.16,9800000.0
2009-05-06 00:28:00,84.175,84.18,84.155,84.155,95400000.0
2009-05-06 00:29:00,84.165,84.175,84.145,84.17,171200000.0
2009-05-06 00:30:00,84.17,84.17,84.155,84.155,66000000.0
2009-05-06 00:31:00,84.155,84.165,84.14,84.165,69200000.0
2009-05-06 00:32:00,84.16,84.16,84.16,84.16,1000000.0
2009-05-06 00:33:00,84.16,84.16,84.14,84.14,55400000.0
2009-05-06 00:34:00,84.15,84.16,84.14,84.15,99600000.0
2009-05-06 00:35:00,84.15,84.165,84.15,84.16,96200000.0
2009-05-06 00:36:00,84.16,84.185,84.15,84.185,95600000.0
2009-05-06 00:37:00,84.19,84.19,84.185,84.185,20400000.0
2009-05-06 00:38:00,84.185,84.185,84.18,84.185,30000000.0
2009-05-06 00:39:00,84.185,84.185,84.17,84.18,83200000.0
2009-05-06 00:40:00,84.17,84.18,84.17,84.17,99400000.0
2009-05-06 00:41:00,84.17,84.17,84.17,84.17,1000000.0
2009-05-06 00:42:00,84.175,84.19,84.155,84.17,79600000.0
2009-05-06 00:43:00,84.167,84.178,84.165,84.178,47200000.0
2009-05-06 00:44:00,84.175,84.19,84.175,84.18,47200000.0
2009-05-06 00:45:00,84.19,84.2,84.185,84.19,64000000.0
2009-05-06 00:46:00,84.18,84.185,84.17,84.17,50200000.0
2009-05-06 00:47:00,84.19,84.195,84.19,84.19,32000000.0
2009-05-06 00:48:00,84.19,84.195,84.19,84.195,21600000.0
2009-05-06 00:49:00,84.205,84.22,84.205,84.22,50200000.0
2009-05-06 00:50:00,84.215,84.22,84.16,84.17,344600000.0
2009-05-06 00:51:00,84.165,84.165,84.165,84.165,1000000.0
2009-05-06 00:52:00,84.158,84.164,84.154,84.16,20400000.0
2009-05-06 00:53:00,84.195,84.2,84.195,84.2,20400000.0
2009-05-06 00:54:00,84.205,84.22,84.205,84.22,33800000.0
2009-05-06 00:55:00,84.225,84.235,84.19,84.19,51600000.0
2009-05-06 00:56:00,84.215,84.225,84.19,84.19,129800000.0
2009-05-06 00:57:00,84.19,84.195,84.185,84.19,84000000.0
2009-05-06 00:58:00,84.19,84.2,84.19,84.2,42400000.0
2009-05-06 00:59:00,84.2,84.225,84.185,84.22,219000000.0
2009-05-06 01:00:00,84.2,84.22,84.2,84.215,119600000.0
2009-05-06 01:01:00,84.215,84.215,84.195,84.21,191400000.0
2009-05-06 01:02:00,84.205,84.205,84.13,84.145,271000000.0
2009-05-06 01:03:00,84.17,84.18,84.125,84.14,78000000.0
2009-05-06 01:04:00,84.135,84.17,84.135,84.17,41600000.0
2009-05-06 01:05:00,84.175,84.175,84.14,84.145,120000000.0
2009-05-06 01:06:00,84.145,84.17,84.145,84.155,131400000.0
2009-05-06 01:07:00,84.16,84.18,84.155,84.18,185800000.0
2009-05-06 01:08:00,84.18,84.195,84.18,84.19,227400000.0
2009-05-06 01:09:00,84.18,84.18,84.17,84.18,115800000.0
2009-05-06 01:10:00,84.17,84.175,84.15,84.16,236400000.0
2009-05-06 01:11:00,84.16,84.16,84.15,84.15,52800000.0
2009-05-06 01:12:00,84.14,84.145,84.125,84.145,381200000.0
2009-05-06 01:13:00,84.155,84.155,84.145,84.15,62600000.0
2009-05-06 01:14:00,84.16,84.17,84.14,84.155,184800000.0
2009-05-06 01:15:00,84.145,84.165,84.1,84.125,539400000.0
2009-05-06 01:16:00,84.125,84.125,84.075,84.09,419800000.0
2009-05-06 01:17:00,84.075,84.09,84.03,84.045,514600000.0
2009-05-06 01:18:00,84.035,84.05,84.03,84.045,167800000.0
2009-05-06 01:19:00,84.025,84.035,84.01,84.015,512200000.0
2009-05-06 01:20:00,84.015,84.03,84.015,84.025,228000000.0
2009-05-06 01:21:00,84.025,84.025,84.005,84.015,214600000.0
2009-05-06 01:22:00,84.005,84.01,83.985,84.0,270600000.0
2009-05-06 01:23:00,83.99,84.0,83.98,83.985,125200000.0
2009-05-06 01:24:00,83.985,84.015,83.975,84.015,271400000.0
2009-05-06 01:25:00,84.015,84.05,84.01,84.05,204600000.0
2009-05-06 01:26:00,84.055,84.055,84.03,84.035,284000000.0
2009-05-06 01:27:00,84.035,84.045,84.025,84.035,190000000.0
2009-05-06 01:28:00,84.045,84.045,84.0,84.02,344400000.0
2009-05-06 01:29:00,84.01,84.025,84.01,84.015,298000000.0
2009-05-06 01:30:00,84.0,84.01,83.92,83.92,727200000.0
2009-05-06 01:31:00,83.92,83.96,83.905,83.95,582400000.0
2009-05-06 01:32:00,83.95,83.96,83.95,83.95,55000000.0
2009-05-06 01:33:00,83.955,83.955,83.935,83.945,106800000.0
2009-05-06 01:34:00,83.945,83.97,83.945,83.95,142200000.0
2009-05-06 01:35:00,83.95,83.955,83.945,83.95,105600000.0
2009-05-06 01:36:00,83.955,83.96,83.95,83.95,27600000.0
2009-05-06 01:37:00,83.955,83.96,83.945,83.96,63000000.0
2009-05-06 01:38:00,83.96,83.975,83.945,83.945,263200000.0
2009-05-06 01:39:00,83.955,83.96,83.935,83.94,216000000.0
2009-05-06 01:40:00,83.94,83.95,83.93,83.94,248600000.0
2009-05-06 01:41:00,83.94,83.945,83.93,83.94,148400000.0
2009-05-06 01:42:00,83.93,83.94,83.915,83.94,52200000.0
2009-05-06 01:43:00,83.93,83.945,83.93,83.945,64800000.0
2009-05-06 01:44:00,83.96,83.975,83.955,83.955,201800000.0
2009-05-06 01:45:00,83.965,83.97,83.95,83.96,122600000.0
2009-05-06 01:46:00,83.96,83.975,83.94,83.95,350800000.0
2009-05-06 01:47:00,83.95,83.955,83.945,83.95,180000000.0
2009-05-06 01:48:00,83.95,83.975,83.945,83.955,172600000.0
2009-05-06 01:49:00,83.95,83.95,83.93,83.935,297200000.0
2009-05-06 01:50:00,83.935,83.955,83.92,83.95,424600000.0
2009-05-06 01:51:00,83.95,83.955,83.94,83.945,118600000.0
2009-05-06 01:52:00,83.945,83.95,83.93,83.93,46400000.0
2009-05-06 01:53:00,83.935,83.94,83.93,83.94,54000000.0
2009-05-06 01:54:00,83.94,83.94,83.915,83.92,204000000.0
2009-05-06 01:55:00,83.92,83.92,83.89,83.91,404000000.0
2009-05-06 01:56:00,83.9,83.915,83.89,83.9,271800000.0
2009-05-06 01:57:00,83.91,83.91,83.89,83.9,50600000.0
2009-05-06 01:58:00,83.9,83.9,83.9,83.9,10800000.0
2009-05-06 01:59:00,83.9,83.9,83.9,83.9,15000000.0
2009-05-06 02:00:00,83.91,83.925,83.895,83.91,275800000.0
2009-05-06 02:01:00,83.91,83.925,83.91,83.91,47400000.0
2009-05-06 02:02:00,83.92,83.92,83.885,83.9,208800000.0
2009-05-06 02:03:00,83.895,83.91,83.89,83.9,170600000.0
2009-05-06 02:04:00,83.905,83.91,83.905,83.91,17600000.0
2009-05-06 02:05:00,83.915,83.93,83.915,83.92,112200000.0
2009-05-06 02:06:00,83.93,83.945,83.91,83.945,122200000.0
2009-05-06 02:07:00,83.95,83.955,83.895,83.91,249000000.0
2009-05-06 02:08:00,83.905,83.92,83.855,83.875,219600000.0
2009-05-06 02:09:00,83.87,83.88,83.86,83.87,103200000.0
2009-05-06 02:10:00,83.87,83.88,83.87,83.87,143200000.0
2009-05-06 02:11:00,83.875,83.89,83.855,83.86,195000000.0
2009-05-06 02:12:00,83.865,83.87,83.86,83.87,59800000.0
2009-05-06 02:13:00,83.865,83.89,83.865,83.875,147000000.0
2009-05-06 02:14:00,83.875,83.875,83.875,83.875,20400000.0
2009-05-06 02:15:00,83.875,83.875,83.87,83.875,59400000.0
2009-05-06 02:16:00,83.875,83.875,83.86,83.86,119000000.0
2009-05-06 02:17:00,83.87,83.87,83.87,83.87,75800000.0
2009-05-06 02:18:00,83.86,83.865,83.85,83.85,114000000.0
2009-05-06 02:19:00,83.85,83.86,83.82,83.82,165200000.0
2009-05-06 02:20:00,83.81,83.83,83.795,83.8,451400000.0
2009-05-06 02:21:00,83.79,83.825,83.79,83.82,499400000.0
2009-05-06 02:22:00,83.81,83.835,83.81,83.825,212400000.0
2009-05-06 02:23:00,83.83,83.925,83.825,83.91,314200000.0
2009-05-06 02:24:00,83.85,83.915,83.85,83.87,144200000.0
2009-05-06 02:25:00,83.875,83.88,83.845,83.855,190000000.0
2009-05-06 02:26:00,83.855,83.855,83.795,83.8,210000000.0
2009-05-06 02:27:00,83.795,83.795,83.79,83.795,126200000.0
2009-05-06 02:28:00,83.795,83.8,83.77,83.78,308800000.0
2009-05-06 02:29:00,83.78,83.795,83.775,83.785,194600000.0
2009-05-06 02:30:00,83.795,83.82,83.79,83.79,175600000.0
2009-05-06 02:31:00,83.805,83.835,83.795,83.825,298400000.0
2009-05-06 02:32:00,83.825,83.83,83.81,83.825,73200000.0
2009-05-06 02:33:00,83.84,83.86,83.84,83.86,182400000.0
2009-05-06 02:34:00,83.855,83.855,83.815,83.83,124200000.0
2009-05-06 02:35:00,83.835,83.84,83.82,83.84,159600000.0
2009-05-06 02:36:00,83.83,83.83,83.825,83.825,35400000.0
2009-05-06 02:37:00,83.83,83.83,83.82,83.82,90200000.0
2009-05-06 02:38:00,83.83,83.835,83.825,83.835,50200000.0
2009-05-06 02:39:00,83.835,83.84,83.835,83.835,66600000.0
2009-05-06 02:40:00,83.84,83.855,83.825,83.84,278200000.0
2009-05-06 02:41:00,83.84,83.845,83.815,83.815,43000000.0
2009-05-06 02:42:00,83.83,83.835,83.83,83.835,38000000.0
2009-05-06 02:43:00,83.83,83.835,83.83,83.83,87200000.0
2009-05-06 02:44:00,83.83,83.835,83.82,83.82,48000000.0
2009-05-06 02:45:00,83.82,83.835,83.8,83.8,52200000.0
2009-05-06 02:46:00,83.795,83.8,83.79,83.795,105200000.0
2009-05-06 02:47:00,83.81,83.84,83.795,83.805,105200000.0
2009-05-06 02:48:00,83.805,83.825,83.805,83.815,89000000.0
2009-05-06 02:49:00,83.8,83.81,83.785,83.805,291000000.0
2009-05-06 02:50:00,83.815,83.825,83.81,83.82,101600000.0
2009-05-06 02:51:00,83.825,83.83,83.825,83.83,38800000.0
2009-05-06 02:52:00,83.82,83.83,83.815,83.82,174000000.0
2009-05-06 02:53:00,83.82,83.83,83.82,83.82,157200000.0
2009-05-06 02:54:00,83.815,83.82,83.815,83.815,59800000.0
2009-05-06 02:55:00,83.82,83.835,83.82,83.83,191400000.0
2009-05-06 02:56:00,83.83,83.83,83.83,83.83,20800000.0
2009-05-06 02:57:00,83.845,83.845,83.83,83.835,79200000.0
2009-05-06 02:58:00,83.845,83.85,83.83,83.84,222600000.0
2009-05-06 02:59:00,83.835,83.845,83.82,83.83,107400000.0
2009-05-06 03:00:00,83.83,83.835,83.82,83.835,85600000.0
2009-05-06 03:01:00,83.83,83.835,83.805,83.81,114000000.0
2009-05-06 03:02:00,83.8,83.81,83.795,83.8,95600000.0
2009-05-06 03:03:00,83.795,83.815,83.78,83.81,204000000.0
2009-05-06 03:04:00,83.81,83.81,83.79,83.79,128400000.0
2009-05-06 03:05:00,83.79,83.835,83.79,83.82,243000000.0
2009-05-06 03:06:00,83.82,83.845,83.82,83.835,160000000.0
2009-05-06 03:07:00,83.825,83.84,83.82,83.825,193400000.0
2009-05-06 03:08:00,83.825,83.835,83.82,83.825,99800000.0
2009-05-06 03:09:00,83.825,83.825,83.815,83.815,20800000.0
2009-05-06 03:10:00,83.805,83.815,83.785,83.8,308800000.0
2009-05-06 03:11:00,83.81,83.82,83.785,83.79,185800000.0
2009-05-06 03:12:00,83.78,83.78,83.73,83.745,525200000.0
2009-05-06 03:13:00,83.74,83.75,83.7,83.71,596400000.0
2009-05-06 03:14:00,83.7,83.735,83.7,83.72,363400000.0
2009-05-06 03:15:00,83.72,83.735,83.705,83.72,664600000.0
2009-05-06 03:16:00,83.715,83.735,83.61,83.625,632000000.0
2009-05-06 03:17:00,83.625,83.655,83.585,83.63,657600000.0
2009-05-06 03:18:00,83.64,83.65,83.575,83.58,477800000.0
2009-05-06 03:19:00,83.58,83.605,83.55,83.565,841800000.0
2009-05-06 03:20:00,83.565,83.585,83.555,83.58,683400000.0
2009-05-06 03:21:00,83.565,83.59,83.54,83.54,593800000.0
2009-05-06 03:22:00,83.545,83.595,83.53,83.575,575000000.0
2009-05-06 03:23:00,83.58,83.63,83.545,83.56,429400000.0
2009-05-06 03:24:00,83.555,83.58,83.53,83.58,350000000.0
2009-05-06 03:25:00,83.575,83.6,83.57,83.6,311800000.0
2009-05-06 03:26:00,83.595,83.65,83.575,83.65,267700000.0
2009-05-06 03:27:00,83.65,83.65,83.61,83.62,88000000.0
2009-05-06 03:28:00,83.62,83.625,83.61,83.62,129000000.0
2009-05-06 03:29:00,83.62,83.635,83.605,83.62,53000000.0
2009-05-06 03:30:00,83.625,83.76,83.615,83.76,242800000.0
2009-05-06 03:31:00,83.76,83.77,83.67,83.68,161200000.0
2009-05-06 03:32:00,83.68,83.695,83.625,83.64,214200000.0
2009-05-06 03:33:00,83.64,83.64,83.535,83.605,262200000.0
2009-05-06 03:34:00,83.61,83.61,83.52,83.53,265200000.0
2009-05-06 03:35:00,83.535,83.555,83.52,83.52,336600000.0
2009-05-06 03:36:00,83.52,83.53,83.38,83.455,630600000.0
2009-05-06 03:37:00,83.445,83.475,83.38,83.39,650600000.0
2009-05-06 03:38:00,83.395,83.395,83.31,83.38,532400000.0
2009-05-06 03:39:00,83.37,83.405,83.37,83.37,469600000.0
2009-05-06 03:40:00,83.38,83.38,83.255,83.255,794000000.0
2009-05-06 03:41:00,83.25,83.275,83.155,83.2,712800000.0
2009-05-06 03:42:00,83.2,83.26,83.19,83.235,617600000.0
2009-05-06 03:43:00,83.235,83.245,83.21,83.245,133800000.0
2009-05-06 03:44:00,83.25,83.28,83.23,83.28,233600000.0
2009-05-06 03:45:00,83.27,83.355,83.27,83.31,800000000.0
2009-05-06 03:46:00,83.295,83.305,83.235,83.24,709200000.0
2009-05-06 03:47:00,83.25,83.3,83.245,83.27,514400000.0
2009-05-06 03:48:00,83.28,83.31,83.22,83.31,580000000.0
2009-05-06 03:49:00,83.31,83.31,83.235,83.27,519000000.0
2009-05-06 03:50:00,83.26,83.285,83.26,83.28,326600000.0
2009-05-06 03:51:00,83.275,83.3,83.27,83.275,198600000.0
2009-05-06 03:52:00,83.275,83.285,83.26,83.285,134800000.0
2009-05-06 03:53:00,83.285,83.285,83.25,83.255,326000000.0
2009-05-06 03:54:00,83.27,83.27,83.25,83.26,210800000.0
2009-05-06 03:55:00,83.25,83.26,83.23,83.24,70000000.0
2009-05-06 03:56:00,83.26,83.265,83.24,83.255,184000000.0
2009-05-06 03:57:00,83.25,83.26,83.205,83.215,337000000.0
2009-05-06 03:58:00,83.21,83.23,83.155,83.155,486400000.0
2009-05-06 03:59:00,83.155,83.18,83.14,83.15,445200000.0
2009-05-06 04:00:00,83.16,83.215,83.14,83.16,331000000.0
2009-05-06 04:01:00,83.15,83.15,83.08,83.09,611400000.0
2009-05-06 04:02:00,83.09,83.105,83.07,83.07,366400000.0
2009-05-06 04:03:00,83.08,83.1,83.05,83.09,656600000.0
2009-05-06 04:04:00,83.095,83.12,83.08,83.105,547200000.0
2009-05-06 04:05:00,83.09,83.11,83.09,83.11,368800000.0
2009-05-06 04:06:00,83.115,83.13,83.08,83.13,531400000.0
2009-05-06 04:07:00,83.13,83.13,83.085,83.09,196400000.0
2009-05-06 04:08:00,83.1,83.115,83.095,83.095,151400000.0
2009-05-06 04:09:00,83.105,83.155,83.105,83.13,249000000.0
2009-05-06 04:10:00,83.13,83.14,83.1,83.12,226800000.0
2009-05-06 04:11:00,83.11,83.115,83.09,83.1,207800000.0
2009-05-06 04:12:00,83.1,83.155,83.1,83.155,163000000.0
2009-05-06 04:13:00,83.15,83.19,83.12,83.19,439600000.0
2009-05-06 04:14:00,83.19,83.19,83.175,83.19,273400000.0
2009-05-06 04:15:00,83.185,83.22,83.185,83.22,438200000.0
2009-05-06 04:16:00,83.22,83.335,83.205,83.315,567400000.0
2009-05-06 04:17:00,83.325,83.325,83.285,83.29,527600000.0
2009-05-06 04:18:00,83.29,83.34,83.29,83.315,352800000.0
2009-05-06 04:19:00,83.31,83.31,83.26,83.26,68000000.0
2009-05-06 04:20:00,83.255,83.255,83.18,83.22,373400000.0
2009-05-06 04:21:00,83.23,83.295,83.22,83.295,109800000.0
2009-05-06 04:22:00,83.29,83.295,83.27,83.285,91200000.0
2009-05-06 04:23:00,83.28,83.28,83.23,83.23,107800000.0
2009-05-06 04:24:00,83.23,83.315,83.23,83.305,375000000.0
2009-05-06 04:25:00,83.31,83.325,83.295,83.315,355000000.0
2009-05-06 04:26:00,83.32,83.395,83.31,83.39,392800000.0
2009-05-06 04:27:00,83.395,83.42,83.395,83.41,293800000.0
2009-05-06 04:28:00,83.415,83.435,83.4,83.435,124800000.0
2009-05-06 04:29:00,83.44,83.45,83.43,83.43,401600000.0
2009-05-06 04:30:00,83.42,83.425,83.405,83.405,185600000.0
2009-05-06 04:31:00,83.405,83.405,83.355,83.37,278800000.0
2009-05-06 04:32:00,83.37,83.39,83.365,83.365,322000000.0
2009-05-06 04:33:00,83.37,83.375,83.355,83.355,235600000.0
2009-05-06 04:34:00,83.36,83.37,83.355,83.37,165600000.0
2009-05-06 04:35:00,83.37,83.375,83.34,83.36,299000000.0
2009-05-06 04:36:00,83.36,83.365,83.305,83.305,167600000.0
2009-05-06 04:37:00,83.32,83.335,83.315,83.335,110200000.0
2009-05-06 04:38:00,83.335,83.34,83.32,83.335,119000000.0
2009-05-06 04:39:00,83.34,83.34,83.305,83.305,76600000.0
2009-05-06 04:40:00,83.31,83.325,83.3,83.315,114600000.0
2009-05-06 04:41:00,83.315,83.325,83.3,83.325,62800000.0
2009-05-06 04:42:00,83.325,83.33,83.32,83.325,69400000.0
2009-05-06 04:43:00,83.325,83.325,83.32,83.325,129000000.0
2009-05-06 04:44:00,83.325,83.33,83.305,83.31,218200000.0
2009-05-06 04:45:00,83.31,83.31,83.295,83.3,116800000.0
2009-05-06 04:46:00,83.305,83.325,83.305,83.305,32600000.0
2009-05-06 04:47:00,83.31,83.34,83.31,83.325,123600000.0
2009-05-06 04:48:00,83.33,83.345,83.33,83.345,95000000.0
2009-05-06 04:49:00,83.345,83.35,83.325,83.35,116200000.0
2009-05-06 04:50:00,83.35,83.37,83.335,83.355,381000000.0
2009-05-06 04:51:00,83.37,83.37,83.35,83.36,79000000.0
2009-05-06 04:52:00,83.36,83.405,83.36,83.4,132800000.0
2009-05-06 04:53:00,83.4,83.42,83.385,83.4,243400000.0
2009-05-06 04:54:00,83.405,83.405,83.375,83.38,106200000.0
2009-05-06 04:55:00,83.395,83.405,83.39,83.4,201600000.0
2009-05-06 04:56:00,83.39,83.405,83.39,83.4,115000000.0
2009-05-06 04:57:00,83.39,83.395,83.39,83.39,29000000.0
2009-05-06 04:58:00,83.39,83.39,83.385,83.39,129800000.0
2009-05-06 04:59:00,83.385,83.39,83.36,83.385,127600000.0
2009-05-06 05:00:00,83.39,83.39,83.38,83.385,97200000.0
2009-05-06 05:01:00,83.38,83.395,83.37,83.395,46200000.0
2009-05-06 05:02:00,83.39,83.39,83.37,83.37,164600000.0
2009-05-06 05:03:00,83.365,83.38,83.365,83.38,30200000.0
2009-05-06 05:04:00,83.38,83.38,83.335,83.34,283600000.0
2009-05-06 05:05:00,83.35,83.35,83.26,83.27,153000000.0
2009-05-06 05:06:00,83.27,83.305,83.27,83.3,304400000.0
2009-05-06 05:07:00,83.3,83.325,83.285,83.325,148200000.0
2009-05-06 05:08:00,83.33,83.33,83.305,83.305,151600000.0
2009-05-06 05:09:00,83.285,83.295,83.27,83.28,121800000.0
2009-05-06 05:10:00,83.27,83.305,83.27,83.305,317000000.0
2009-05-06 05:11:00,83.315,83.35,83.305,83.35,68600000.0
2009-05-06 05:12:00,83.35,83.35,83.335,83.34,126600000.0
2009-05-06 05:13:00,83.32,83.35,83.315,83.325,352200000.0
2009-05-06 05:14:00,83.325,83.33,83.3,83.305,444400000.0
2009-05-06 05:15:00,83.315,83.32,83.3,83.305,280000000.0
2009-05-06 05:16:00,83.315,83.32,83.285,83.295,164000000.0
2009-05-06 05:17:00,83.295,83.31,83.295,83.305,98600000.0
2009-05-06 05:18:00,83.31,83.33,83.31,83.325,118200000.0
2009-05-06 05:19:00,83.325,83.385,83.325,83.365,319400000.0
2009-05-06 05:20:00,83.365,83.375,83.35,83.36,193600000.0
2009-05-06 05:21:00,83.35,83.365,83.35,83.365,116000000.0
2009-05-06 05:22:00,83.365,83.365,83.34,83.34,113000000.0
2009-05-06 05:23:00,83.345,83.35,83.32,83.34,419400000.0
2009-05-06 05:24:00,83.33,83.355,83.325,83.35,266000000.0
2009-05-06 05:25:00,83.35,83.35,83.29,83.295,194200000.0
2009-05-06 05:26:00,83.29,83.295,83.285,83.285,64400000.0
2009-05-06 05:27:00,83.29,83.33,83.275,83.31,121400000.0
2009-05-06 05:28:00,83.305,83.34,83.305,83.325,281200000.0
2009-05-06 05:29:00,83.32,83.33,83.315,83.32,60800000.0
2009-05-06 05:30:00,83.32,83.325,83.31,83.315,74800000.0
2009-05-06 05:31:00,83.315,83.32,83.315,83.315,93400000.0
2009-05-06 05:32:00,83.325,83.325,83.31,83.315,60200000.0
2009-05-06 05:33:00,83.325,83.325,83.31,83.31,31200000.0
2009-05-06 05:34:00,83.32,83.32,83.21,83.21,588200000.0
2009-05-06 05:35:00,83.225,83.275,83.22,83.27,197200000.0
2009-05-06 05:36:00,83.275,83.35,83.275,83.34,133600000.0
2009-05-06 05:37:00,83.34,83.34,83.325,83.33,116800000.0
2009-05-06 05:38:00,83.33,83.34,83.315,83.315,128800000.0
2009-05-06 05:39:00,83.305,83.315,83.22,83.24,467400000.0
2009-05-06 05:40:00,83.235,83.235,83.185,83.205,398600000.0
2009-05-06 05:41:00,83.195,83.205,83.17,83.175,98200000.0
2009-05-06 05:42:00,83.17,83.22,83.145,83.22,226200000.0
2009-05-06 05:43:00,83.22,83.22,83.19,83.195,165200000.0
2009-05-06 05:44:00,83.19,83.19,83.135,83.16,648800000.0
2009-05-06 05:45:00,83.16,83.17,83.14,83.17,195400000.0
2009-05-06 05:46:00,83.18,83.18,83.155,83.16,186800000.0
2009-05-06 05:47:00,83.16,83.18,83.16,83.17,133000000.0
2009-05-06 05:48:00,83.17,83.19,83.17,83.19,129000000.0
2009-05-06 05:49:00,83.18,83.19,83.16,83.16,96000000.0
2009-05-06 05:50:00,83.175,83.175,83.145,83.15,275000000.0
2009-05-06 05:51:00,83.15,83.16,83.13,83.13,127000000.0
2009-05-06 05:52:00,83.12,83.12,83.075,83.08,399000000.0
2009-05-06 05:53:00,83.08,83.185,83.08,83.16,293600000.0
2009-05-06 05:54:00,83.16,83.18,83.155,83.165,216800000.0
2009-05-06 05:55:00,83.155,83.16,83.145,83.155,264200000.0
2009-05-06 05:56:00,83.15,83.165,83.15,83.15,168800000.0
2009-05-06 05:57:00,83.15,83.18,83.145,83.18,321800000.0
2009-05-06 05:58:00,83.185,83.2,83.145,83.145,182400000.0
2009-05-06 05:59:00,83.145,83.22,83.145,83.22,105600000.0
2009-05-06 06:00:00,83.22,83.22,83.175,83.19,104200000.0
2009-05-06 06:01:00,83.16,83.17,83.135,83.145,232600000.0
2009-05-06 06:02:00,83.15,83.18,83.15,83.175,166000000.0
2009-05-06 06:03:00,83.16,83.16,83.14,83.14,59200000.0
2009-05-06 06:04:00,83.14,83.17,83.12,83.12,85200000.0
2009-05-06 06:05:00,83.11,83.15,83.095,83.115,525600000.0
2009-05-06 06:06:00,83.115,83.13,83.115,83.12,111600000.0
2009-05-06 06:07:00,83.12,83.13,83.115,83.13,107800000.0
2009-05-06 06:08:00,83.125,83.145,83.125,83.145,73000000.0
2009-05-06 06:09:00,83.125,83.135,83.085,83.09,138600000.0
2009-05-06 06:10:00,83.09,83.115,83.045,83.05,133000000.0
2009-05-06 06:11:00,83.05,83.08,83.01,83.04,320000000.0
2009-05-06 06:12:00,83.045,83.06,83.035,83.05,267000000.0
2009-05-06 06:13:00,83.05,83.105,83.05,83.105,295400000.0
2009-05-06 06:14:00,83.1,83.12,83.05,83.065,500400000.0
2009-05-06 06:15:00,83.06,83.08,83.045,83.075,531600000.0
2009-05-06 06:16:00,83.075,83.08,83.06,83.07,741800000.0
2009-05-06 06:17:00,83.07,83.11,83.06,83.1,537400000.0
2009-05-06 06:18:00,83.1,83.105,83.065,83.075,526200000.0
2009-05-06 06:19:00,83.075,83.09,83.065,83.09,309200000.0
2009-05-06 06:20:00,83.095,83.115,83.09,83.1,312000000.0
2009-05-06 06:21:00,83.11,83.12,83.08,83.115,296000000.0
2009-05-06 06:22:00,83.11,83.12,83.095,83.105,226400000.0
2009-05-06 06:23:00,83.095,83.095,83.075,83.095,129000000.0
2009-05-06 06:24:00,83.095,83.1,83.08,83.08,117000000.0
2009-05-06 06:25:00,83.07,83.1,83.065,83.1,26600000.0
2009-05-06 06:26:00,83.085,83.105,83.085,83.095,55800000.0
2009-05-06 06:27:00,83.095,83.1,83.065,83.095,67200000.0
2009-05-06 06:28:00,83.09,83.09,83.06,83.075,183400000.0
2009-05-06 06:29:00,83.08,83.08,83.06,83.06,97600000.0
2009-05-06 06:30:00,83.035,83.06,83.03,83.04,579400000.0
2009-05-06 06:31:00,83.045,83.05,83.03,83.03,463800000.0
2009-05-06 06:32:00,83.03,83.03,83.02,83.03,47800000.0
2009-05-06 06:33:00,83.03,83.03,82.975,83.0,152800000.0
2009-05-06 06:34:00,82.995,83.015,82.995,83.015,64800000.0
2009-05-06 06:35:00,83.0,83.005,82.98,82.98,115200000.0
2009-05-06 06:36:00,82.995,83.0,82.95,82.98,160200000.0
2009-05-06 06:37:00,82.985,83.005,82.985,83.005,132400000.0
2009-05-06 06:38:00,83.0,83.065,83.0,83.065,376600000.0
2009-05-06 06:39:00,83.06,83.075,83.055,83.055,303200000.0
2009-05-06 06:40:00,83.065,83.075,83.045,83.065,564200000.0
2009-05-06 06:41:00,83.07,83.12,83.065,83.105,553400000.0
2009-05-06 06:42:00,83.105,83.11,83.08,83.105,253800000.0
2009-05-06 06:43:00,83.105,83.115,83.1,83.115,125400000.0
2009-05-06 06:44:00,83.1,83.11,83.095,83.095,122200000.0
2009-05-06 06:45:00,83.1,83.15,83.09,83.145,173000000.0
2009-05-06 06:46:00,83.15,83.17,83.145,83.165,328800000.0
2009-05-06 06:47:00,83.17,83.17,83.14,83.14,240000000.0
2009-05-06 06:48:00,83.15,83.19,83.15,83.185,450200000.0
2009-05-06 06:49:00,83.185,83.195,83.17,83.185,201600000.0
2009-05-06 06:50:00,83.185,83.225,83.17,83.18,260600000.0
2009-05-06 06:51:00,83.17,83.17,83.15,83.17,170800000.0
2009-05-06 06:52:00,83.17,83.175,83.155,83.17,130200000.0
2009-05-06 06:53:00,83.17,83.17,83.16,83.165,169000000.0
2009-05-06 06:54:00,83.165,83.18,83.165,83.165,155400000.0
2009-05-06 06:55:00,83.17,83.185,83.17,83.185,67000000.0
2009-05-06 06:56:00,83.185,83.19,83.175,83.175,151000000.0
2009-05-06 06:57:00,83.175,83.19,83.165,83.185,233000000.0
2009-05-06 06:58:00,83.205,83.21,83.19,83.2,178200000.0
2009-05-06 06:59:00,83.205,83.215,83.2,83.2,142800000.0
2009-05-06 07:00:00,83.21,83.215,83.2,83.21,138600000.0
2009-05-06 07:01:00,83.215,83.255,83.21,83.24,201600000.0
2009-05-06 07:02:00,83.23,83.235,83.205,83.205,226400000.0
2009-05-06 07:03:00,83.205,83.26,83.205,83.255,291200000.0
2009-05-06 07:04:00,83.265,83.27,83.26,83.26,142800000.0
2009-05-06 07:05:00,83.255,83.26,83.215,83.22,194400000.0
2009-05-06 07:06:00,83.22,83.23,83.21,83.22,164800000.0
2009-05-06 07:07:00,83.22,83.22,83.21,83.22,117000000.0
2009-05-06 07:08:00,83.22,83.22,83.22,83.22,20400000.0
2009-05-06 07:09:00,83.225,83.225,83.22,83.22,29800000.0
2009-05-06 07:10:00,83.23,83.275,83.22,83.255,277400000.0
2009-05-06 07:11:00,83.26,83.26,83.22,83.225,232000000.0
2009-05-06 07:12:00,83.22,83.26,83.22,83.26,116200000.0
2009-05-06 07:13:00,83.26,83.26,83.195,83.22,367600000.0
2009-05-06 07:14:00,83.215,83.22,83.205,83.21,161000000.0
2009-05-06 07:15:00,83.21,83.21,83.195,83.195,123800000.0
2009-05-06 07:16:00,83.205,83.22,83.195,83.215,198600000.0
2009-05-06 07:17:00,83.215,83.25,83.215,83.25,388000000.0
2009-05-06 07:18:00,83.25,83.25,83.24,83.245,106600000.0
2009-05-06 07:19:00,83.25,83.26,83.25,83.26,119200000.0
2009-05-06 07:20:00,83.265,83.29,83.255,83.285,169000000.0
2009-05-06 07:21:00,83.28,83.285,83.26,83.275,339600000.0
2009-05-06 07:22:00,83.285,83.285,83.27,83.28,44600000.0
2009-05-06 07:23:00,83.275,83.29,83.265,83.28,124800000.0
2009-05-06 07:24:00,83.28,83.305,83.28,83.295,141000000.0
2009-05-06 07:25:00,83.3,83.3,83.28,83.29,57800000.0
2009-05-06 07:26:00,83.28,83.365,83.28,83.365,305800000.0
2009-05-06 07:27:00,83.36,83.36,83.335,83.35,556400000.0
2009-05-06 07:28:00,83.35,83.375,83.345,83.37,232800000.0
2009-05-06 07:29:00,83.36,83.37,83.32,83.335,674600000.0
2009-05-06 07:30:00,83.33,83.345,83.33,83.345,107600000.0
2009-05-06 07:31:00,83.33,83.345,83.325,83.33,137600000.0
2009-05-06 07:32:00,83.34,83.34,83.325,83.33,72800000.0
2009-05-06 07:33:00,83.325,83.38,83.325,83.365,223600000.0
2009-05-06 07:34:00,83.365,83.375,83.36,83.37,357200000.0
2009-05-06 07:35:00,83.37,83.435,83.365,83.395,448600000.0
2009-05-06 07:36:00,83.395,83.45,83.395,83.425,158800000.0
2009-05-06 07:37:00,83.425,83.47,83.415,83.46,542000000.0
2009-05-06 07:38:00,83.465,83.465,83.41,83.415,528000000.0
2009-05-06 07:39:00,83.415,83.43,83.365,83.37,497000000.0
2009-05-06 07:40:00,83.38,83.385,83.33,83.345,551000000.0
2009-05-06 07:41:00,83.345,83.35,83.345,83.345,208800000.0
2009-05-06 07:42:00,83.345,83.365,83.345,83.365,123600000.0
2009-05-06 07:43:00,83.365,83.4,83.36,83.395,506200000.0
2009-05-06 07:44:00,83.405,83.41,83.38,83.4,629399999.0
2009-05-06 07:45:00,83.42,83.485,83.395,83.4,837000000.0
2009-05-06 07:46:00,83.4,83.445,83.4,83.43,654800000.0
2009-05-06 07:47:00,83.44,83.455,83.36,83.36,371600000.0
2009-05-06 07:48:00,83.375,83.38,83.345,83.365,276400000.0
2009-05-06 07:49:00,83.365,83.41,83.365,83.395,354400000.0
2009-05-06 07:50:00,83.395,83.4,83.385,83.385,68400000.0
2009-05-06 07:51:00,83.385,83.46,83.365,83.45,500400000.0
2009-05-06 07:52:00,83.45,83.485,83.415,83.42,363000000.0
2009-05-06 07:53:00,83.42,83.455,83.39,83.45,337800000.0
2009-05-06 07:54:00,83.45,83.465,83.4,83.4,268400000.0
2009-05-06 07:55:00,83.395,83.46,83.385,83.455,404200000.0
2009-05-06 07:56:00,83.455,83.46,83.43,83.445,239000000.0
2009-05-06 07:57:00,83.44,83.44,83.41,83.43,266600000.0
2009-05-06 07:58:00,83.43,83.44,83.425,83.44,154400000.0
2009-05-06 07:59:00,83.44,83.455,83.425,83.445,157800000.0
2009-05-06 08:00:00,83.44,83.45,83.41,83.425,314400000.0
2009-05-06 08:01:00,83.42,83.43,83.41,83.41,125200000.0
2009-05-06 08:02:00,83.42,83.44,83.42,83.43,170200000.0
2009-05-06 08:03:00,83.425,83.43,83.41,83.43,218200000.0
2009-05-06 08:04:00,83.43,83.44,83.425,83.43,130200000.0
2009-05-06 08:05:00,83.43,83.44,83.405,83.405,225200000.0
2009-05-06 08:06:00,83.41,83.44,83.4,83.41,280600000.0
2009-05-06 08:07:00,83.41,83.445,83.39,83.445,197400000.0
2009-05-06 08:08:00,83.445,83.445,83.38,83.39,245400000.0
2009-05-06 08:09:00,83.39,83.41,83.385,83.4,102400000.0
2009-05-06 08:10:00,83.4,83.4,83.28,83.31,376000000.0
2009-05-06 08:11:00,83.32,83.32,83.265,83.265,528200000.0
2009-05-06 08:12:00,83.265,83.31,83.225,83.3,423000000.0
2009-05-06 08:13:00,83.32,83.335,83.28,83.29,257000000.0
2009-05-06 08:14:00,83.29,83.295,83.24,83.24,169200000.0
2009-05-06 08:15:00,83.245,83.28,83.245,83.28,215000001.0
2009-05-06 08:16:00,83.295,83.31,83.295,83.31,36600000.0
2009-05-06 08:17:00,83.3,83.33,83.3,83.325,112400000.0
2009-05-06 08:18:00,83.325,83.38,83.325,83.375,106400000.0
2009-05-06 08:19:00,83.375,83.375,83.35,83.36,103200000.0
2009-05-06 08:20:00,83.37,83.37,83.35,83.35,58000000.0
2009-05-06 08:21:00,83.35,83.37,83.325,83.345,130400000.0
2009-05-06 08:22:00,83.35,83.37,83.35,83.37,66200000.0
2009-05-06 08:23:00,83.36,83.41,83.36,83.4,137600000.0
2009-05-06 08:24:00,83.4,83.41,83.385,83.39,47000000.0
2009-05-06 08:25:00,83.39,83.39,83.36,83.36,117200000.0
2009-05-06 08:26:00,83.36,83.37,83.35,83.36,121800000.0
2009-05-06 08:27:00,83.37,83.37,83.335,83.36,108200000.0
2009-05-06 08:28:00,83.36,83.39,83.36,83.39,180800000.0
2009-05-06 08:29:00,83.39,83.39,83.355,83.375,157600000.0
2009-05-06 08:30:00,83.375,83.38,83.345,83.36,293400000.0
2009-05-06 08:31:00,83.37,83.39,83.355,83.375,184000000.0
2009-05-06 08:32:00,83.375,83.39,83.36,83.375,161400000.0
2009-05-06 08:33:00,83.375,83.4,83.37,83.4,243200000.0
2009-05-06 08:34:00,83.395,83.41,83.38,83.38,181200000.0
2009-05-06 08:35:00,83.38,83.41,83.375,83.41,289600000.0
2009-05-06 08:36:00,83.41,83.41,83.375,83.38,160000000.0
2009-05-06 08:37:00,83.38,83.38,83.32,83.32,182200000.0
2009-05-06 08:38:00,83.33,83.38,83.325,83.38,338400000.0
2009-05-06 08:39:00,83.38,83.39,83.375,83.375,122600000.0
2009-05-06 08:40:00,83.375,83.38,83.33,83.34,223400000.0
2009-05-06 08:41:00,83.34,83.34,83.32,83.32,90000000.0
2009-05-06 08:42:00,83.32,83.32,83.28,83.295,228600000.0
2009-05-06 08:43:00,83.295,83.31,83.27,83.28,205000000.0
2009-05-06 08:44:00,83.28,83.29,83.24,83.25,235400000.0
2009-05-06 08:45:00,83.25,83.27,83.24,83.24,120400000.0
2009-05-06 08:46:00,83.24,83.27,83.235,83.27,237200000.0
2009-05-06 08:47:00,83.265,83.3,83.26,83.29,175800000.0
2009-05-06 08:48:00,83.29,83.3,83.29,83.29,122800000.0
2009-05-06 08:49:00,83.29,83.3,83.26,83.27,61800000.0
2009-05-06 08:50:00,83.27,83.32,83.25,83.32,201800000.0
2009-05-06 08:51:00,83.305,83.35,83.3,83.345,159000000.0
2009-05-06 08:52:00,83.35,83.39,83.35,83.38,156200001.0
2009-05-06 08:53:00,83.38,83.38,83.33,83.36,211000000.0
2009-05-06 08:54:00,83.35,83.37,83.335,83.34,204600000.0
2009-05-06 08:55:00,83.34,83.34,83.3,83.3,193200000.0
2009-05-06 08:56:00,83.3,83.31,83.295,83.31,147400000.0
2009-05-06 08:57:00,83.31,83.34,83.27,83.27,256000000.0
2009-05-06 08:58:00,83.27,83.28,83.225,83.26,267200000.0
2009-05-06 08:59:00,83.26,83.3,83.255,83.255,265800001.0
2009-05-06 09:00:00,83.26,83.29,83.245,83.28,301200000.0
2009-05-06 09:01:00,83.28,83.37,83.28,83.35,379600000.0
2009-05-06 09:02:00,83.35,83.36,83.345,83.35,120800000.0
2009-05-06 09:03:00,83.35,83.43,83.345,83.43,201000000.0
2009-05-06 09:04:00,83.43,83.44,83.36,83.365,260400000.0
2009-05-06 09:05:00,83.37,83.4,83.36,83.375,205800000.0
2009-05-06 09:06:00,83.375,83.445,83.375,83.41,264000000.0
2009-05-06 09:07:00,83.425,83.45,83.425,83.44,140600000.0
2009-05-06 09:08:00,83.44,83.52,83.44,83.5,354800000.0
2009-05-06 09:09:00,83.51,83.51,83.48,83.495,400800000.0
2009-05-06 09:10:00,83.51,83.545,83.495,83.52,315200000.0
2009-05-06 09:11:00,83.525,83.54,83.52,83.53,262000000.0
2009-05-06 09:12:00,83.535,83.555,83.5,83.53,370200000.0
2009-05-06 09:13:00,83.535,83.585,83.525,83.575,354800000.0
2009-05-06 09:14:00,83.58,83.58,83.525,83.525,402400000.0
2009-05-06 09:15:00,83.515,83.53,83.49,83.49,515200000.0
2009-05-06 09:16:00,83.49,83.495,83.435,83.445,395800000.0
2009-05-06 09:17:00,83.445,83.445,83.415,83.44,458400001.0
2009-05-06 09:18:00,83.43,83.51,83.43,83.49,430600000.0
2009-05-06 09:19:00,83.49,83.5,83.465,83.47,236400001.0
2009-05-06 09:20:00,83.475,83.54,83.47,83.53,302200000.0
2009-05-06 09:21:00,83.535,83.545,83.53,83.535,303000000.0
2009-05-06 09:22:00,83.54,83.54,83.5,83.5,130800000.0
2009-05-06 09:23:00,83.5,83.51,83.475,83.48,336400000.0
2009-05-06 09:24:00,83.485,83.495,83.475,83.485,219200000.0
2009-05-06 09:25:00,83.485,83.5,83.48,83.49,239800000.0
2009-05-06 09:26:00,83.5,83.53,83.495,83.505,247000000.0
2009-05-06 09:27:00,83.51,83.515,83.44,83.445,488600001.0
2009-05-06 09:28:00,83.445,83.455,83.43,83.45,111400000.0
2009-05-06 09:29:00,83.445,83.52,83.445,83.515,350400000.0
2009-05-06 09:30:00,83.52,83.56,83.515,83.545,388000000.0
2009-05-06 09:31:00,83.56,83.56,83.5,83.51,384600000.0
2009-05-06 09:32:00,83.505,83.52,83.505,83.515,372400000.0
2009-05-06 09:33:00,83.52,83.52,83.45,83.475,505400001.0
2009-05-06 09:34:00,83.475,83.525,83.465,83.51,347800000.0
2009-05-06 09:35:00,83.51,83.545,83.51,83.53,288800000.0
2009-05-06 09:36:00,83.53,83.55,83.525,83.53,215400000.0
2009-05-06 09:37:00,83.53,83.55,83.52,83.545,245400000.0
2009-05-06 09:38:00,83.545,83.58,83.545,83.565,182200000.0
2009-05-06 09:39:00,83.565,83.59,83.565,83.585,297400001.0
2009-05-06 09:40:00,83.59,83.595,83.56,83.575,587600000.0
2009-05-06 09:41:00,83.575,83.59,83.55,83.59,377600000.0
2009-05-06 09:42:00,83.58,83.64,83.575,83.635,619600002.0
2009-05-06 09:43:00,83.635,83.645,83.615,83.62,362800000.0
2009-05-06 09:44:00,83.62,83.63,83.58,83.605,422400000.0
2009-05-06 09:45:00,83.61,83.66,83.605,83.645,206600000.0
2009-05-06 09:46:00,83.65,83.685,83.64,83.68,170200000.0
2009-05-06 09:47:00,83.69,83.71,83.675,83.71,333800000.0
2009-05-06 09:48:00,83.71,83.74,83.705,83.74,295200000.0
2009-05-06 09:49:00,83.755,83.78,83.71,83.72,378400001.0
2009-05-06 09:50:00,83.725,83.74,83.71,83.725,248600000.0
2009-05-06 09:51:00,83.725,83.74,83.71,83.71,391600000.0
2009-05-06 09:52:00,83.705,83.715,83.705,83.71,303200000.0
2009-05-06 09:53:00,83.71,83.735,83.685,83.73,354400000.0
2009-05-06 09:54:00,83.725,83.735,83.705,83.715,246000000.0
2009-05-06 09:55:00,83.715,83.74,83.7,83.73,128200000.0
2009-05-06 09:56:00,83.74,83.75,83.725,83.73,132000000.0
2009-05-06 09:57:00,83.73,83.735,83.725,83.725,134600000.0
2009-05-06 09:58:00,83.725,83.83,83.725,83.825,421400000.0
2009-05-06 09:59:00,83.82,83.82,83.73,83.73,497000000.0
2009-05-06 10:00:00,83.73,83.765,83.73,83.755,363000000.0
2009-05-06 10:01:00,83.755,83.775,83.745,83.765,225400000.0
2009-05-06 10:02:00,83.765,83.815,83.76,83.815,393200000.0
2009-05-06 10:03:00,83.81,83.84,83.805,83.835,496000000.0
2009-05-06 10:04:00,83.835,83.885,83.83,83.86,570400000.0
2009-05-06 10:05:00,83.855,83.88,83.855,83.865,438400000.0
2009-05-06 10:06:00,83.875,83.88,83.855,83.86,458000000.0
2009-05-06 10:07:00,83.855,83.865,83.81,83.815,539800003.0
2009-05-06 10:08:00,83.815,83.825,83.755,83.775,359600001.0
2009-05-06 10:09:00,83.775,83.82,83.745,83.815,430400000.0
2009-05-06 10:10:00,83.815,83.845,83.815,83.835,473600000.0
2009-05-06 10:11:00,83.84,83.84,83.77,83.785,372800000.0
2009-05-06 10:12:00,83.78,83.8,83.76,83.79,402600001.0
2009-05-06 10:13:00,83.795,83.795,83.75,83.775,389000000.0
2009-05-06 10:14:00,83.78,83.805,83.71,83.76,549000001.0
2009-05-06 10:15:00,83.76,83.78,83.725,83.725,397000000.0
2009-05-06 10:16:00,83.725,83.74,83.715,83.725,363600002.0
2009-05-06 10:17:00,83.73,83.775,83.73,83.77,377600000.0
2009-05-06 10:18:00,83.775,83.775,83.725,83.735,310400000.0
2009-05-06 10:19:00,83.735,83.78,83.725,83.755,515600000.0
2009-05-06 10:20:00,83.755,83.775,83.755,83.755,245000000.0
2009-05-06 10:21:00,83.765,83.8,83.76,83.785,437200000.0
2009-05-06 10:22:00,83.78,83.8,83.78,83.79,428200000.0
2009-05-06 10:23:00,83.78,83.795,83.745,83.75,175400000.0
2009-05-06 10:24:00,83.75,83.78,83.74,83.75,191200000.0
2009-05-06 10:25:00,83.75,83.79,83.74,83.79,140400000.0
2009-05-06 10:26:00,83.795,83.8,83.785,83.79,272600000.0
2009-05-06 10:27:00,83.785,83.785,83.705,83.73,376600000.0
2009-05-06 10:28:00,83.73,83.81,83.725,83.79,509800000.0
2009-05-06 10:29:00,83.79,83.84,83.79,83.835,352000000.0
2009-05-06 10:30:00,83.84,83.85,83.82,83.82,285000000.0
2009-05-06 10:31:00,83.81,83.84,83.745,83.78,373800000.0
2009-05-06 10:32:00,83.775,83.855,83.775,83.85,425200000.0
2009-05-06 10:33:00,83.84,83.85,83.83,83.85,175000000.0
2009-05-06 10:34:00,83.84,83.865,83.83,83.84,202200000.0
2009-05-06 10:35:00,83.83,83.83,83.76,83.82,565000000.0
2009-05-06 10:36:00,83.815,83.83,83.785,83.8,523800000.0
2009-05-06 10:37:00,83.8,83.83,83.785,83.825,331000000.0
2009-05-06 10:38:00,83.83,83.855,83.815,83.835,508000000.0
2009-05-06 10:39:00,83.84,83.84,83.755,83.76,475200000.0
2009-05-06 10:40:00,83.755,83.79,83.71,83.77,407600000.0
2009-05-06 10:41:00,83.75,83.77,83.72,83.73,462000001.0
2009-05-06 10:42:00,83.725,83.725,83.68,83.68,506600001.0
2009-05-06 10:43:00,83.68,83.68,83.65,83.655,415000001.0
2009-05-06 10:44:00,83.665,83.68,83.65,83.665,310600000.0
2009-05-06 10:45:00,83.66,83.69,83.655,83.685,196600000.0
2009-05-06 10:46:00,83.685,83.7,83.67,83.675,189000000.0
2009-05-06 10:47:00,83.675,83.685,83.665,83.67,372400002.0
2009-05-06 10:48:00,83.67,83.68,83.655,83.67,191400000.0
2009-05-06 10:49:00,83.675,83.685,83.67,83.67,258000000.0
2009-05-06 10:50:00,83.67,83.69,83.67,83.69,95600000.0
2009-05-06 10:51:00,83.69,83.705,83.69,83.695,211600002.0
2009-05-06 10:52:00,83.7,83.73,83.7,83.73,105000000.0
2009-05-06 10:53:00,83.72,83.74,83.715,83.72,188400001.0
2009-05-06 10:54:00,83.72,83.74,83.71,83.72,332600000.0
2009-05-06 10:55:00,83.73,83.77,83.73,83.77,193400000.0
2009-05-06 10:56:00,83.765,83.79,83.765,83.79,135400001.0
2009-05-06 10:57:00,83.79,83.805,83.775,83.8,222600000.0
2009-05-06 10:58:00,83.805,83.805,83.705,83.705,519200000.0
2009-05-06 10:59:00,83.71,83.71,83.695,83.7,233200001.0
2009-05-06 11:00:00,83.695,83.74,83.675,83.74,468600000.0
2009-05-06 11:01:00,83.735,83.77,83.73,83.75,337400000.0
2009-05-06 11:02:00,83.755,83.775,83.72,83.73,316600000.0
2009-05-06 11:03:00,83.715,83.72,83.605,83.605,533600000.0
2009-05-06 11:04:00,83.61,83.61,83.57,83.585,439400000.0
2009-05-06 11:05:00,83.585,83.595,83.57,83.595,422000000.0
2009-05-06 11:06:00,83.595,83.62,83.57,83.57,357000001.0
2009-05-06 11:07:00,83.57,83.57,83.49,83.49,376000000.0
2009-05-06 11:08:00,83.49,83.51,83.47,83.495,488600000.0
2009-05-06 11:09:00,83.495,83.56,83.495,83.56,537000002.0
2009-05-06 11:10:00,83.56,83.605,83.55,83.57,351400000.0
2009-05-06 11:11:00,83.57,83.57,83.545,83.565,395800000.0
2009-05-06 11:12:00,83.57,83.58,83.515,83.515,333000000.0
2009-05-06 11:13:00,83.51,83.52,83.485,83.51,368200000.0
2009-05-06 11:14:00,83.51,83.53,83.49,83.515,272800000.0
2009-05-06 11:15:00,83.52,83.59,83.52,83.58,380600000.0
2009-05-06 11:16:00,83.565,83.58,83.56,83.56,375800000.0
2009-05-06 11:17:00,83.56,83.565,83.515,83.54,465200000.0
2009-05-06 11:18:00,83.54,83.545,83.505,83.505,262800000.0
2009-05-06 11:19:00,83.505,83.52,83.48,83.5,252400000.0
2009-05-06 11:20:00,83.51,83.565,83.51,83.55,389000000.0
2009-05-06 11:21:00,83.55,83.56,83.49,83.49,286200000.0
2009-05-06 11:22:00,83.49,83.52,83.49,83.5,214200000.0
2009-05-06 11:23:00,83.49,83.49,83.455,83.485,322600000.0
2009-05-06 11:24:00,83.49,83.515,83.45,83.455,358800000.0
2009-05-06 11:25:00,83.45,83.455,83.39,83.39,494200000.0
2009-05-06 11:26:00,83.39,83.41,83.37,83.41,333800000.0
2009-05-06 11:27:00,83.41,83.435,83.395,83.435,334000000.0
2009-05-06 11:28:00,83.44,83.46,83.435,83.455,391600000.0
2009-05-06 11:29:00,83.455,83.46,83.36,83.365,289200000.0
2009-05-06 11:30:00,83.365,83.37,83.34,83.355,426400001.0
2009-05-06 11:31:00,83.36,83.37,83.35,83.37,196400000.0
2009-05-06 11:32:00,83.36,83.44,83.36,83.44,384800000.0
2009-05-06 11:33:00,83.44,83.44,83.395,83.395,195000000.0
2009-05-06 11:34:00,83.385,83.42,83.38,83.42,381600000.0
2009-05-06 11:35:00,83.42,83.455,83.42,83.455,320400000.0
2009-05-06 11:36:00,83.455,83.465,83.445,83.465,230800000.0
2009-05-06 11:37:00,83.455,83.495,83.435,83.49,268600000.0
2009-05-06 11:38:00,83.485,83.49,83.415,83.465,601800000.0
2009-05-06 11:39:00,83.47,83.49,83.45,83.45,566800001.0
2009-05-06 11:40:00,83.45,83.465,83.44,83.45,258200000.0
2009-05-06 11:41:00,83.45,83.45,83.41,83.44,278000000.0
2009-05-06 11:42:00,83.44,83.475,83.44,83.475,243200000.0
2009-05-06 11:43:00,83.46,83.47,83.44,83.45,230200000.0
2009-05-06 11:44:00,83.45,83.46,83.42,83.46,222400000.0
2009-05-06 11:45:00,83.45,83.525,83.45,83.49,242200000.0
2009-05-06 11:46:00,83.49,83.525,83.475,83.48,244400000.0
2009-05-06 11:47:00,83.465,83.48,83.445,83.445,324800001.0
2009-05-06 11:48:00,83.45,83.46,83.405,83.405,274600000.0
2009-05-06 11:49:00,83.405,83.41,83.365,83.375,321000000.0
2009-05-06 11:50:00,83.375,83.385,83.355,83.355,252800000.0
2009-05-06 11:51:00,83.36,83.365,83.33,83.345,260200000.0
2009-05-06 11:52:00,83.345,83.375,83.33,83.355,325800000.0
2009-05-06 11:53:00,83.365,83.365,83.315,83.315,267200000.0
2009-05-06 11:54:00,83.32,83.36,83.31,83.32,403000000.0
2009-05-06 11:55:00,83.34,83.35,83.25,83.26,580600000.0
2009-05-06 11:56:00,83.27,83.31,83.26,83.31,639200000.0
2009-05-06 11:57:00,83.315,83.33,83.275,83.3,386800000.0
2009-05-06 11:58:00,83.295,83.37,83.28,83.37,461600000.0
2009-05-06 11:59:00,83.365,83.445,83.29,83.3,599700000.0
2009-05-06 12:00:00,83.31,83.345,83.23,83.235,425000000.0
2009-05-06 12:01:00,83.23,83.31,83.225,83.29,291400000.0
2009-05-06 12:02:00,83.29,83.3,83.27,83.27,190400000.0
2009-05-06 12:03:00,83.275,83.28,83.245,83.245,209600000.0
2009-05-06 12:04:00,83.245,83.28,83.245,83.28,111600000.0
2009-05-06 12:05:00,83.28,83.3,83.28,83.29,236400000.0
2009-05-06 12:06:00,83.29,83.29,83.235,83.235,263000000.0
2009-05-06 12:07:00,83.235,83.26,83.23,83.23,204400000.0
2009-05-06 12:08:00,83.23,83.24,83.22,83.22,178600000.0
2009-05-06 12:09:00,83.225,83.23,83.21,83.22,198800000.0
2009-05-06 12:10:00,83.22,83.245,83.22,83.24,193000001.0
2009-05-06 12:11:00,83.245,83.25,83.205,83.22,160400000.0
2009-05-06 12:12:00,83.21,83.22,83.2,83.21,147800000.0
2009-05-06 12:13:00,83.21,83.26,83.2,83.225,375400000.0
2009-05-06 12:14:00,83.225,83.245,83.215,83.23,215600000.0
2009-05-06 12:15:00,83.215,83.23,83.205,83.21,68400000.0
2009-05-06 12:16:00,83.22,83.225,83.21,83.21,71000000.0
2009-05-06 12:17:00,83.21,83.22,83.21,83.215,53000000.0
2009-05-06 12:18:00,83.215,83.225,83.2,83.21,123600000.0
2009-05-06 12:19:00,83.205,83.23,83.195,83.225,199200000.0
2009-05-06 12:20:00,83.22,83.24,83.2,83.2,297400000.0
2009-05-06 12:21:00,83.215,83.22,83.2,83.2,135000000.0
2009-05-06 12:22:00,83.2,83.21,83.19,83.205,334600000.0
2009-05-06 12:23:00,83.2,83.2,83.185,83.19,214800000.0
2009-05-06 12:24:00,83.195,83.225,83.195,83.22,77400000.0
2009-05-06 12:25:00,83.225,83.27,83.215,83.25,291200000.0
2009-05-06 12:26:00,83.255,83.275,83.25,83.275,189800000.0
2009-05-06 12:27:00,83.28,83.32,83.255,83.265,317000000.0
2009-05-06 12:28:00,83.265,83.295,83.265,83.295,90000000.0
2009-05-06 12:29:00,83.29,83.36,83.29,83.34,225600000.0
2009-05-06 12:30:00,83.34,83.35,83.325,83.325,142200000.0
2009-05-06 12:31:00,83.325,83.36,83.325,83.34,196800000.0
2009-05-06 12:32:00,83.335,83.355,83.33,83.35,235200000.0
2009-05-06 12:33:00,83.35,83.37,83.35,83.37,84600000.0
2009-05-06 12:34:00,83.37,83.37,83.335,83.355,233400000.0
2009-05-06 12:35:00,83.34,83.345,83.335,83.34,167200000.0
2009-05-06 12:36:00,83.33,83.345,83.32,83.325,264600001.0
2009-05-06 12:37:00,83.325,83.34,83.32,83.335,261200000.0
2009-05-06 12:38:00,83.335,83.445,83.335,83.44,287800000.0
2009-05-06 12:39:00,83.43,83.43,83.395,83.41,550400002.0
2009-05-06 12:40:00,83.41,83.415,83.365,83.385,305200000.0
2009-05-06 12:41:00,83.395,83.405,83.38,83.4,88200000.0
2009-05-06 12:42:00,83.39,83.39,83.385,83.385,24200000.0
2009-05-06 12:43:00,83.385,83.43,83.385,83.405,467000003.0
2009-05-06 12:44:00,83.405,83.445,83.405,83.42,295200000.0
2009-05-06 12:45:00,83.425,83.43,83.41,83.43,204400000.0
2009-05-06 12:46:00,83.43,83.44,83.42,83.42,150400000.0
2009-05-06 12:47:00,83.42,83.44,83.42,83.43,219600000.0
2009-05-06 12:48:00,83.43,83.435,83.41,83.41,162800000.0
2009-05-06 12:49:00,83.41,83.42,83.41,83.41,39200000.0
2009-05-06 12:50:00,83.41,83.45,83.395,83.4,345000000.0
2009-05-06 12:51:00,83.39,83.42,83.37,83.38,348200000.0
2009-05-06 12:52:00,83.385,83.385,83.335,83.335,208600000.0
2009-05-06 12:53:00,83.34,83.35,83.33,83.34,52200000.0
2009-05-06 12:54:00,83.34,83.38,83.33,83.36,246800000.0
2009-05-06 12:55:00,83.36,83.41,83.36,83.37,293200000.0
2009-05-06 12:56:00,83.37,83.39,83.37,83.39,102000000.0
2009-05-06 12:57:00,83.39,83.39,83.365,83.375,85800000.0
2009-05-06 12:58:00,83.37,83.375,83.36,83.36,147000000.0
2009-05-06 12:59:00,83.36,83.37,83.33,83.335,114200000.0
2009-05-06 13:00:00,83.325,83.375,83.325,83.35,137000000.0
2009-05-06 13:01:00,83.35,83.38,83.35,83.35,211400000.0
2009-05-06 13:02:00,83.36,83.375,83.315,83.315,267400000.0
2009-05-06 13:03:00,83.315,83.33,83.29,83.295,102600000.0
2009-05-06 13:04:00,83.285,83.31,83.26,83.26,102600000.0
2009-05-06 13:05:00,83.255,83.265,83.225,83.24,217200000.0
2009-05-06 13:06:00,83.24,83.265,83.24,83.26,228000000.0
2009-05-06 13:07:00,83.255,83.26,83.235,83.235,130200000.0
2009-05-06 13:08:00,83.235,83.235,83.215,83.225,29600000.0
2009-05-06 13:09:00,83.23,83.23,83.215,83.215,14800000.0
2009-05-06 13:10:00,83.22,83.23,83.095,83.105,366000000.0
2009-05-06 13:11:00,83.105,83.125,83.095,83.105,172000000.0
2009-05-06 13:12:00,83.105,83.13,83.085,83.1,451600000.0
2009-05-06 13:13:00,83.085,83.11,83.08,83.11,277600000.0
2009-05-06 13:14:00,83.1,83.15,83.075,83.115,300200000.0
2009-05-06 13:15:00,83.125,83.14,83.105,83.115,256800000.0
2009-05-06 13:16:00,83.12,83.165,83.11,83.12,202600000.0
2009-05-06 13:17:00,83.125,83.125,83.09,83.12,184000000.0
2009-05-06 13:18:00,83.115,83.175,83.115,83.14,220600000.0
2009-05-06 13:19:00,83.145,83.165,83.13,83.15,227200000.0
2009-05-06 13:20:00,83.15,83.17,83.14,83.165,260800000.0
2009-05-06 13:21:00,83.16,83.22,83.16,83.215,196000000.0
2009-05-06 13:22:00,83.225,83.28,83.22,83.24,408200001.0
2009-05-06 13:23:00,83.25,83.25,83.225,83.235,326400000.0
2009-05-06 13:24:00,83.23,83.235,83.215,83.23,260000000.0
2009-05-06 13:25:00,83.23,83.265,83.23,83.25,146800000.0
2009-05-06 13:26:00,83.25,83.27,83.25,83.26,167200000.0
2009-05-06 13:27:00,83.26,83.28,83.25,83.255,360600001.0
2009-05-06 13:28:00,83.255,83.27,83.225,83.24,157200000.0
2009-05-06 13:29:00,83.24,83.24,83.225,83.24,86600000.0
2009-05-06 13:30:00,83.235,83.24,83.22,83.23,300800000.0
2009-05-06 13:31:00,83.23,83.23,83.19,83.2,339600001.0
2009-05-06 13:32:00,83.205,83.22,83.19,83.2,258400000.0
2009-05-06 13:33:00,83.2,83.2,83.19,83.2,34600000.0
2009-05-06 13:34:00,83.19,83.2,83.19,83.195,69600000.0
2009-05-06 13:35:00,83.2,83.22,83.2,83.21,76000000.0
2009-05-06 13:36:00,83.2,83.235,83.185,83.235,181600000.0
2009-05-06 13:37:00,83.235,83.28,83.235,83.24,175800000.0
2009-05-06 13:38:00,83.235,83.24,83.21,83.24,221400000.0
2009-05-06 13:39:00,83.235,83.25,83.22,83.24,73400000.0
2009-05-06 13:40:00,83.24,83.24,83.22,83.22,34000000.0
2009-05-06 13:41:00,83.215,83.25,83.21,83.24,76800000.0
2009-05-06 13:42:00,83.255,83.3,83.25,83.3,175800000.0
2009-05-06 13:43:00,83.31,83.34,83.3,83.315,187400000.0
2009-05-06 13:44:00,83.31,83.31,83.275,83.29,165800000.0
2009-05-06 13:45:00,83.29,83.295,83.275,83.28,94800000.0
2009-05-06 13:46:00,83.285,83.29,83.275,83.275,123400000.0
2009-05-06 13:47:00,83.28,83.31,83.28,83.3,67200000.0
2009-05-06 13:48:00,83.3,83.305,83.285,83.305,71600000.0
2009-05-06 13:49:00,83.3,83.335,83.3,83.33,63800000.0
2009-05-06 13:50:00,83.335,83.405,83.33,83.37,300200000.0
2009-05-06 13:51:00,83.37,83.42,83.37,83.375,148000000.0
2009-05-06 13:52:00,83.385,83.405,83.385,83.395,181200000.0
2009-05-06 13:53:00,83.395,83.395,83.365,83.385,130200000.0
2009-05-06 13:54:00,83.385,83.395,83.36,83.39,187400000.0
2009-05-06 13:55:00,83.395,83.44,83.385,83.43,248000000.0
2009-05-06 13:56:00,83.445,83.46,83.435,83.44,188800000.0
2009-05-06 13:57:00,83.435,83.435,83.39,83.39,171600000.0
2009-05-06 13:58:00,83.385,83.44,83.38,83.43,43400000.0
2009-05-06 13:59:00,83.42,83.44,83.42,83.43,80400000.0
2009-05-06 14:00:00,83.43,83.46,83.415,83.445,133600000.0
2009-05-06 14:01:00,83.44,83.45,83.425,83.44,221000000.0
2009-05-06 14:02:00,83.44,83.515,83.44,83.515,79200000.0
2009-05-06 14:03:00,83.51,83.53,83.5,83.5,203000000.0
2009-05-06 14:04:00,83.5,83.55,83.5,83.545,92000000.0
2009-05-06 14:05:00,83.54,83.555,83.53,83.55,103200000.0
2009-05-06 14:06:00,83.55,83.585,83.54,83.585,81400000.0
2009-05-06 14:07:00,83.615,83.615,83.58,83.6,265600000.0
2009-05-06 14:08:00,83.595,83.635,83.595,83.6,361000000.0
2009-05-06 14:09:00,83.6,83.6,83.575,83.58,232400000.0
2009-05-06 14:10:00,83.57,83.57,83.52,83.535,391200000.0
2009-05-06 14:11:00,83.54,83.54,83.525,83.53,150000000.0
2009-05-06 14:12:00,83.53,83.545,83.525,83.54,200800000.0
2009-05-06 14:13:00,83.54,83.59,83.54,83.59,225800000.0
2009-05-06 14:14:00,83.59,83.59,83.525,83.545,221200000.0
2009-05-06 14:15:00,83.565,83.99,83.555,83.99,296200000.0
2009-05-06 14:16:00,83.995,83.995,83.82,83.82,229400000.0
2009-05-06 14:17:00,83.835,83.835,83.765,83.79,255400000.0
2009-05-06 14:18:00,83.79,83.885,83.72,83.885,468200000.0
2009-05-06 14:19:00,83.88,83.91,83.775,83.795,572200001.0
2009-05-06 14:20:00,83.785,83.845,83.775,83.825,383200000.0
2009-05-06 14:21:00,83.83,83.89,83.82,83.89,421800000.0
2009-05-06 14:22:00,83.87,83.99,83.87,83.965,516400000.0
2009-05-06 14:23:00,83.955,84.025,83.91,84.01,571600000.0
2009-05-06 14:24:00,84.02,84.04,83.99,84.04,526200002.0
2009-05-06 14:25:00,84.04,84.11,84.02,84.06,620600001.0
2009-05-06 14:26:00,84.06,84.06,83.98,83.99,684400001.0
2009-05-06 14:27:00,83.99,84.01,83.955,83.965,392200000.0
2009-05-06 14:28:00,83.975,83.98,83.92,83.92,483400000.0
2009-05-06 14:29:00,83.93,83.94,83.9,83.91,210200000.0
2009-05-06 14:30:00,83.91,84.06,83.9,84.06,338400000.0
2009-05-06 14:31:00,84.07,84.1,84.05,84.07,260200000.0
2009-05-06 14:32:00,84.075,84.17,84.075,84.155,410000000.0
2009-05-06 14:33:00,84.16,84.215,84.135,84.185,516400000.0
2009-05-06 14:34:00,84.185,84.255,84.15,84.2,194400000.0
2009-05-06 14:35:00,84.195,84.2,84.18,84.195,176400000.0
2009-05-06 14:36:00,84.2,84.3,84.2,84.255,344000000.0
2009-05-06 14:37:00,84.25,84.275,84.205,84.235,307400000.0
2009-05-06 14:38:00,84.23,84.32,84.23,84.255,374000000.0
2009-05-06 14:39:00,84.26,84.28,84.21,84.23,456400000.0
2009-05-06 14:40:00,84.23,84.255,84.2,84.235,607200000.0
2009-05-06 14:41:00,84.24,84.25,84.21,84.25,459600000.0
2009-05-06 14:42:00,84.25,84.37,84.24,84.37,314000000.0
2009-05-06 14:43:00,84.38,84.41,84.32,84.38,412200000.0
2009-05-06 14:44:00,84.38,84.4,84.35,84.39,292000000.0
2009-05-06 14:45:00,84.39,84.46,84.375,84.385,522400000.0
2009-05-06 14:46:00,84.385,84.39,84.26,84.26,396600000.0
2009-05-06 14:47:00,84.26,84.3,84.26,84.275,424400000.0
2009-05-06 14:48:00,84.26,84.32,84.25,84.26,386000000.0
2009-05-06 14:49:00,84.25,84.26,84.205,84.21,638400000.0
2009-05-06 14:50:00,84.22,84.25,84.22,84.25,231400000.0
2009-05-06 14:51:00,84.25,84.29,84.25,84.26,241200001.0
2009-05-06 14:52:00,84.27,84.27,84.235,84.27,374600001.0
2009-05-06 14:53:00,84.275,84.375,84.27,84.325,512800000.0
2009-05-06 14:54:00,84.315,84.32,84.28,84.29,270600000.0
2009-05-06 14:55:00,84.295,84.325,84.265,84.265,375400000.0
2009-05-06 14:56:00,84.265,84.275,84.26,84.26,135800000.0
2009-05-06 14:57:00,84.26,84.27,84.195,84.195,292199999.0
2009-05-06 14:58:00,84.18,84.2,84.175,84.185,431400000.0
2009-05-06 14:59:00,84.185,84.19,84.09,84.11,516600001.0
2009-05-06 15:00:00,84.11,84.205,84.11,84.205,230800000.0
2009-05-06 15:01:00,84.2,84.24,84.175,84.215,524200000.0
2009-05-06 15:02:00,84.215,84.24,84.185,84.195,343600000.0
2009-05-06 15:03:00,84.2,84.2,84.16,84.17,182200000.0
2009-05-06 15:04:00,84.17,84.18,84.155,84.18,131000000.0
2009-05-06 15:05:00,84.18,84.195,84.15,84.16,229400000.0
2009-05-06 15:06:00,84.16,84.185,84.15,84.17,202000000.0
2009-05-06 15:07:00,84.17,84.175,84.155,84.155,168000000.0
2009-05-06 15:08:00,84.155,84.23,84.15,84.2,196000000.0
2009-05-06 15:09:00,84.2,84.21,84.165,84.21,213000000.0
2009-05-06 15:10:00,84.205,84.21,84.16,84.195,245400000.0
2009-05-06 15:11:00,84.185,84.2,84.175,84.19,276800000.0
2009-05-06 15:12:00,84.195,84.21,84.18,84.2,160200000.0
2009-05-06 15:13:00,84.2,84.205,84.145,84.155,282600000.0
2009-05-06 15:14:00,84.16,84.16,84.09,84.13,355000000.0
2009-05-06 15:15:00,84.135,84.23,84.135,84.215,303200000.0
2009-05-06 15:16:00,84.22,84.225,84.195,84.215,104200000.0
2009-05-06 15:17:00,84.215,84.215,84.125,84.155,162600000.0
2009-05-06 15:18:00,84.155,84.165,84.145,84.16,98200000.0
2009-05-06 15:19:00,84.17,84.19,84.15,84.18,258800000.0
2009-05-06 15:20:00,84.18,84.2,84.13,84.135,367800000.0
2009-05-06 15:21:00,84.135,84.165,84.115,84.155,104600000.0
2009-05-06 15:22:00,84.165,84.175,84.135,84.16,71000000.0
2009-05-06 15:23:00,84.165,84.19,84.16,84.185,36200000.0
2009-05-06 15:24:00,84.185,84.245,84.185,84.22,85200000.0
2009-05-06 15:25:00,84.22,84.23,84.155,84.195,172400000.0
2009-05-06 15:26:00,84.19,84.25,84.185,84.25,64000000.0
2009-05-06 15:27:00,84.25,84.28,84.24,84.245,98800000.0
2009-05-06 15:28:00,84.245,84.245,84.24,84.245,74400000.0
2009-05-06 15:29:00,84.245,84.29,84.24,84.285,119600000.0
2009-05-06 15:30:00,84.285,84.285,84.23,84.235,242600001.0
2009-05-06 15:31:00,84.235,84.24,84.205,84.22,349600000.0
2009-05-06 15:32:00,84.22,84.29,84.205,84.29,284600000.0
2009-05-06 15:33:00,84.29,84.29,84.25,84.255,420600000.0
2009-05-06 15:34:00,84.255,84.275,84.205,84.215,425400000.0
2009-05-06 15:35:00,84.205,84.28,84.175,84.245,408600001.0
2009-05-06 15:36:00,84.245,84.265,84.195,84.235,455000000.0
2009-05-06 15:37:00,84.24,84.28,84.21,84.23,409600000.0
2009-05-06 15:38:00,84.23,84.23,84.165,84.18,373000000.0
2009-05-06 15:39:00,84.185,84.2,84.145,84.18,354400000.0
2009-05-06 15:40:00,84.18,84.2,84.165,84.2,425200000.0
2009-05-06 15:41:00,84.2,84.22,84.185,84.21,348600000.0
2009-05-06 15:42:00,84.2,84.235,84.135,84.14,394600000.0
2009-05-06 15:43:00,84.14,84.16,84.095,84.11,366600000.0
2009-05-06 15:44:00,84.11,84.16,84.08,84.16,279600000.0
2009-05-06 15:45:00,84.155,84.16,84.06,84.085,478600000.0
2009-05-06 15:46:00,84.085,84.095,84.045,84.045,296600000.0
2009-05-06 15:47:00,84.045,84.115,84.045,84.09,400000000.0
2009-05-06 15:48:00,84.09,84.115,84.06,84.105,362800000.0
2009-05-06 15:49:00,84.105,84.15,84.08,84.145,441000000.0
2009-05-06 15:50:00,84.16,84.205,84.12,84.195,374600000.0
2009-05-06 15:51:00,84.2,84.215,84.17,84.205,348400000.0
2009-05-06 15:52:00,84.21,84.27,84.2,84.27,329000000.0
2009-05-06 15:53:00,84.27,84.29,84.245,84.245,407800000.0
2009-05-06 15:54:00,84.245,84.27,84.23,84.25,423800000.0
2009-05-06 15:55:00,84.25,84.305,84.25,84.26,517000001.0
2009-05-06 15:56:00,84.26,84.26,84.215,84.24,307200001.0
2009-05-06 15:57:00,84.24,84.28,84.24,84.28,335000000.0
2009-05-06 15:58:00,84.285,84.34,84.28,84.32,183200001.0
2009-05-06 15:59:00,84.335,84.345,84.235,84.235,213000000.0
2009-05-06 16:00:00,84.23,84.38,84.23,84.335,271200000.0
2009-05-06 16:01:00,84.355,84.37,84.235,84.29,343600000.0
2009-05-06 16:02:00,84.29,84.31,84.22,84.22,487400000.0
2009-05-06 16:03:00,84.225,84.24,84.195,84.21,445200000.0
2009-05-06 16:04:00,84.21,84.21,84.075,84.13,415800001.0
2009-05-06 16:05:00,84.13,84.15,84.09,84.115,560000000.0
2009-05-06 16:06:00,84.115,84.13,84.04,84.08,555400000.0
2009-05-06 16:07:00,84.08,84.11,84.005,84.03,733600004.0
2009-05-06 16:08:00,84.01,84.01,83.955,83.955,527200001.0
2009-05-06 16:09:00,83.96,84.06,83.945,84.04,406600001.0
2009-05-06 16:10:00,84.04,84.06,84.025,84.04,348800000.0
2009-05-06 16:11:00,84.035,84.07,84.015,84.06,438000000.0
2009-05-06 16:12:00,84.06,84.175,84.06,84.16,424200000.0
2009-05-06 16:13:00,84.17,84.19,84.095,84.16,283800000.0
2009-05-06 16:14:00,84.17,84.175,84.12,84.14,304600000.0
2009-05-06 16:15:00,84.14,84.17,84.135,84.14,269599999.0
2009-05-06 16:16:00,84.14,84.15,84.085,84.13,318600000.0
2009-05-06 16:17:00,84.125,84.13,84.075,84.105,198000000.0
2009-05-06 16:18:00,84.11,84.11,84.06,84.07,134400000.0
2009-05-06 16:19:00,84.075,84.08,84.045,84.05,95000000.0
2009-05-06 16:20:00,84.05,84.09,84.035,84.04,160000000.0
2009-05-06 16:21:00,84.04,84.045,83.965,84.015,179400000.0
2009-05-06 16:22:00,84.01,84.01,83.95,83.975,144600000.0
2009-05-06 16:23:00,83.97,83.975,83.95,83.96,190800000.0
2009-05-06 16:24:00,83.95,83.965,83.93,83.96,242400000.0
2009-05-06 16:25:00,83.965,83.99,83.93,83.985,292000000.0
2009-05-06 16:26:00,83.985,84.02,83.985,84.015,205600000.0
2009-05-06 16:27:00,84.02,84.06,84.02,84.05,235600000.0
2009-05-06 16:28:00,84.05,84.05,83.91,83.92,273000000.0
2009-05-06 16:29:00,83.91,83.92,83.86,83.885,321600000.0
2009-05-06 16:30:00,83.885,83.93,83.865,83.88,374200000.0
2009-05-06 16:31:00,83.885,83.98,83.875,83.95,299200000.0
2009-05-06 16:32:00,83.945,83.97,83.93,83.935,244600000.0
2009-05-06 16:33:00,83.935,83.94,83.84,83.895,269400000.0
2009-05-06 16:34:00,83.9,83.965,83.89,83.95,273000000.0
2009-05-06 16:35:00,83.965,84.02,83.965,84.0,272000000.0
2009-05-06 16:36:00,84.0,84.005,83.955,83.97,152600000.0
2009-05-06 16:37:00,83.97,84.015,83.97,84.015,134800000.0
2009-05-06 16:38:00,84.005,84.05,84.005,84.015,209600000.0
2009-05-06 16:39:00,84.02,84.02,83.96,84.0,211800000.0
2009-05-06 16:40:00,84.0,84.065,84.0,84.045,296600000.0
2009-05-06 16:41:00,84.05,84.05,83.995,83.995,121000000.0
2009-05-06 16:42:00,83.995,84.02,83.975,83.98,243200000.0
2009-05-06 16:43:00,83.98,83.98,83.95,83.96,295000000.0
2009-05-06 16:44:00,83.965,83.965,83.925,83.925,186200000.0
2009-05-06 16:45:00,83.925,83.99,83.925,83.98,215600000.0
2009-05-06 16:46:00,83.99,84.01,83.985,84.01,59600000.0
2009-05-06 16:47:00,84.005,84.015,83.995,84.005,60400000.0
2009-05-06 16:48:00,84.015,84.025,83.96,84.0,259800001.0
2009-05-06 16:49:00,84.005,84.015,83.99,84.005,169200000.0
2009-05-06 16:50:00,84.005,84.015,83.975,83.985,294400000.0
2009-05-06 16:51:00,83.99,83.99,83.93,83.94,137000000.0
2009-05-06 16:52:00,83.94,83.96,83.93,83.95,171200000.0
2009-05-06 16:53:00,83.955,83.965,83.95,83.965,151600000.0
2009-05-06 16:54:00,83.965,83.97,83.93,83.95,208400000.0
2009-05-06 16:55:00,83.945,83.965,83.895,83.965,258200000.0
2009-05-06 16:56:00,83.965,84.02,83.945,83.995,230000000.0
2009-05-06 16:57:00,83.995,84.02,83.985,84.005,149400000.0
2009-05-06 16:58:00,84.015,84.015,83.98,83.985,136400000.0
2009-05-06 16:59:00,83.98,83.99,83.945,83.96,204600000.0
2009-05-06 17:00:00,83.96,83.995,83.95,83.99,221600000.0
2009-05-06 17:01:00,83.99,84.04,83.985,84.035,57800000.0
2009-05-06 17:02:00,84.035,84.06,84.015,84.055,59800000.0
2009-05-06 17:03:00,84.06,84.085,84.06,84.075,57000000.0
2009-05-06 17:04:00,84.075,84.125,84.07,84.105,110400000.0
2009-05-06 17:05:00,84.095,84.11,83.845,83.96,316100000.0
2009-05-06 17:06:00,83.955,84.04,83.94,84.02,220000000.0
2009-05-06 17:07:00,84.02,84.025,83.97,84.025,230000000.0
2009-05-06 17:08:00,84.025,84.03,83.975,84.03,233400000.0
2009-05-06 17:09:00,84.03,84.05,83.98,84.05,188800000.0
2009-05-06 17:10:00,84.05,84.07,84.015,84.015,148000000.0
2009-05-06 17:11:00,84.02,84.06,83.995,84.005,228400000.0
2009-05-06 17:12:00,84.005,84.045,84.005,84.035,106600000.0
2009-05-06 17:13:00,84.035,84.115,84.035,84.075,288400000.0
2009-05-06 17:14:00,84.075,84.1,84.05,84.08,207600000.0
2009-05-06 17:15:00,84.08,84.1,84.01,84.015,121600000.0
2009-05-06 17:16:00,84.015,84.065,84.0,84.02,156000000.0
2009-05-06 17:17:00,84.02,84.075,84.02,84.05,142400000.0
2009-05-06 17:18:00,84.04,84.05,83.965,83.975,255000000.0
2009-05-06 17:19:00,83.98,84.005,83.955,83.965,374200000.0
2009-05-06 17:20:00,83.96,83.97,83.955,83.97,156400000.0
2009-05-06 17:21:00,83.97,83.99,83.95,83.965,216600000.0
2009-05-06 17:22:00,83.96,83.965,83.91,83.915,280600000.0
2009-05-06 17:23:00,83.915,83.985,83.88,83.98,232800000.0
2009-05-06 17:24:00,83.98,83.99,83.905,83.92,352800000.0
2009-05-06 17:25:00,83.91,83.92,83.88,83.915,287200000.0
2009-05-06 17:26:00,83.915,83.97,83.915,83.93,310600000.0
2009-05-06 17:27:00,83.93,83.96,83.865,83.96,272800000.0
2009-05-06 17:28:00,83.96,83.96,83.9,83.9,254400000.0
2009-05-06 17:29:00,83.9,83.985,83.89,83.98,195000000.0
2009-05-06 17:30:00,83.965,83.965,83.925,83.955,251400000.0
2009-05-06 17:31:00,83.96,83.96,83.92,83.95,154200000.0
2009-05-06 17:32:00,83.95,83.985,83.875,83.88,316600000.0
2009-05-06 17:33:00,83.88,83.92,83.875,83.91,332400000.0
2009-05-06 17:34:00,83.92,83.99,83.905,83.965,364400000.0
2009-05-06 17:35:00,83.965,84.005,83.96,84.0,162000000.0
2009-05-06 17:36:00,83.995,84.03,83.935,83.945,221400000.0
2009-05-06 17:37:00,83.96,83.985,83.95,83.98,326400000.0
2009-05-06 17:38:00,83.98,84.0,83.975,83.99,207000000.0
2009-05-06 17:39:00,83.99,84.0,83.985,84.0,136200000.0
2009-05-06 17:40:00,84.005,84.005,83.99,84.0,28600000.0
2009-05-06 17:41:00,84.0,84.0,83.965,83.985,128800000.0
2009-05-06 17:42:00,83.98,84.005,83.97,83.975,155000000.0
2009-05-06 17:43:00,83.975,83.985,83.955,83.98,149800000.0
2009-05-06 17:44:00,83.98,83.98,83.935,83.965,181600000.0
2009-05-06 17:45:00,83.955,83.96,83.915,83.915,166800000.0
2009-05-06 17:46:00,83.92,83.945,83.915,83.92,153400000.0
2009-05-06 17:47:00,83.93,83.935,83.92,83.935,85400000.0
2009-05-06 17:48:00,83.94,83.94,83.9,83.915,140600000.0
2009-05-06 17:49:00,83.915,83.93,83.895,83.9,138000000.0
2009-05-06 17:50:00,83.9,83.96,83.9,83.945,247400000.0
2009-05-06 17:51:00,83.955,83.97,83.915,83.955,202400000.0
2009-05-06 17:52:00,83.955,83.99,83.935,83.94,186400000.0
2009-05-06 17:53:00,83.945,83.95,83.925,83.94,155600000.0
2009-05-06 17:54:00,83.94,83.94,83.895,83.905,293200000.0
2009-05-06 17:55:00,83.91,83.98,83.9,83.95,375600000.0
2009-05-06 17:56:00,83.95,83.96,83.895,83.92,479400000.0
2009-05-06 17:57:00,83.92,84.02,83.9,84.015,270600000.0
2009-05-06 17:58:00,84.015,84.04,84.0,84.0,224000000.0
2009-05-06 17:59:00,84.0,84.07,83.985,84.07,199000000.0
2009-05-06 18:00:00,84.065,84.08,84.005,84.005,340000000.0
2009-05-06 18:01:00,84.01,84.01,83.975,84.005,213600000.0
2009-05-06 18:02:00,84.005,84.04,84.005,84.03,142600000.0
2009-05-06 18:03:00,84.03,84.04,84.025,84.03,161000000.0
2009-05-06 18:04:00,84.04,84.04,83.97,83.975,232000000.0
2009-05-06 18:05:00,83.98,84.02,83.95,84.01,152600000.0
2009-05-06 18:06:00,84.01,84.01,83.95,83.96,194000000.0
2009-05-06 18:07:00,83.96,83.975,83.945,83.945,239000000.0
2009-05-06 18:08:00,83.945,83.96,83.94,83.945,208200000.0
2009-05-06 18:09:00,83.945,83.975,83.945,83.975,84400000.0
2009-05-06 18:10:00,83.98,84.065,83.965,84.06,177000000.0
2009-05-06 18:11:00,84.055,84.06,84.015,84.03,216600000.0
2009-05-06 18:12:00,84.035,84.035,84.015,84.015,37400000.0
2009-05-06 18:13:00,84.02,84.02,84.01,84.02,44000000.0
2009-05-06 18:14:00,84.02,84.06,84.01,84.055,154800000.0
2009-05-06 18:15:00,84.06,84.07,84.04,84.05,302200000.0
2009-05-06 18:16:00,84.055,84.08,84.05,84.06,140800000.0
2009-05-06 18:17:00,84.06,84.1,84.06,84.1,136000000.0
2009-05-06 18:18:00,84.115,84.115,84.045,84.07,103600000.0
2009-05-06 18:19:00,84.07,84.085,84.055,84.06,90400000.0
2009-05-06 18:20:00,84.055,84.08,84.04,84.08,201000000.0
2009-05-06 18:21:00,84.08,84.08,84.06,84.07,173600000.0
2009-05-06 18:22:00,84.05,84.09,84.04,84.04,218000000.0
2009-05-06 18:23:00,84.05,84.06,84.03,84.03,249200000.0
2009-05-06 18:24:00,84.04,84.045,84.025,84.045,89800000.0
2009-05-06 18:25:00,84.03,84.04,84.03,84.035,142200000.0
2009-05-06 18:26:00,84.045,84.045,84.03,84.03,205600001.0
2009-05-06 18:27:00,84.03,84.05,84.015,84.035,204600001.0
2009-05-06 18:28:00,84.035,84.075,84.035,84.065,136000000.0
2009-05-06 18:29:00,84.065,84.095,84.06,84.08,190200001.0
2009-05-06 18:30:00,84.08,84.1,84.055,84.065,250600000.0
2009-05-06 18:31:00,84.08,84.1,84.07,84.09,250000000.0
2009-05-06 18:32:00,84.09,84.09,84.05,84.05,119800000.0
2009-05-06 18:33:00,84.06,84.06,84.005,84.04,210400001.0
2009-05-06 18:34:00,84.05,84.06,84.05,84.06,148000000.0
2009-05-06 18:35:00,84.06,84.06,84.055,84.06,86000000.0
2009-05-06 18:36:00,84.06,84.07,84.045,84.05,199400000.0
2009-05-06 18:37:00,84.04,84.045,84.02,84.025,89600000.0
2009-05-06 18:38:00,84.035,84.07,84.035,84.06,77600000.0
2009-05-06 18:39:00,84.05,84.05,84.025,84.03,78600000.0
2009-05-06 18:40:00,84.035,84.04,84.015,84.015,101800000.0
2009-05-06 18:41:00,84.02,84.03,84.015,84.015,76600000.0
2009-05-06 18:42:00,84.025,84.025,83.99,84.0,172800000.0
2009-05-06 18:43:00,84.0,84.01,83.985,84.005,105600000.0
2009-05-06 18:44:00,84.01,84.02,84.0,84.005,169600000.0
2009-05-06 18:45:00,84.015,84.05,84.01,84.045,173999999.0
2009-05-06 18:46:00,84.045,84.08,84.045,84.06,219000001.0
2009-05-06 18:47:00,84.06,84.09,84.055,84.075,95800000.0
2009-05-06 18:48:00,84.075,84.12,84.065,84.12,211000000.0
2009-05-06 18:49:00,84.12,84.135,84.115,84.125,127000000.0
2009-05-06 18:50:00,84.125,84.175,84.125,84.16,360000000.0
2009-05-06 18:51:00,84.16,84.165,84.13,84.135,214800000.0
2009-05-06 18:52:00,84.135,84.14,84.09,84.09,239200000.0
2009-05-06 18:53:00,84.09,84.1,84.06,84.075,163400000.0
2009-05-06 18:54:00,84.075,84.075,84.05,84.065,185400000.0
2009-05-06 18:55:00,84.07,84.13,84.07,84.13,243999999.0
2009-05-06 18:56:00,84.13,84.13,84.085,84.09,182800000.0
2009-05-06 18:57:00,84.09,84.1,84.06,84.06,130000000.0
2009-05-06 18:58:00,84.06,84.11,84.06,84.1,380000000.0
2009-05-06 18:59:00,84.1,84.11,84.025,84.065,346800000.0
2009-05-06 19:00:00,84.05,84.065,84.03,84.03,306000000.0
2009-05-06 19:01:00,84.04,84.125,84.02,84.11,272000000.0
2009-05-06 19:02:00,84.11,84.115,84.07,84.085,248000000.0
2009-05-06 19:03:00,84.09,84.1,84.085,84.1,176400000.0
2009-05-06 19:04:00,84.1,84.13,84.1,84.125,316600001.0
2009-05-06 19:05:00,84.13,84.13,84.05,84.08,315000000.0
2009-05-06 19:06:00,84.08,84.09,84.055,84.07,148200000.0
2009-05-06 19:07:00,84.075,84.095,84.055,84.055,149200000.0
2009-05-06 19:08:00,84.06,84.06,84.01,84.015,231400000.0
2009-05-06 19:09:00,84.01,84.01,83.935,83.955,347000000.0
2009-05-06 19:10:00,83.95,83.96,83.93,83.93,175400000.0
2009-05-06 19:11:00,83.93,83.95,83.91,83.935,403800000.0
2009-05-06 19:12:00,83.945,83.95,83.91,83.94,288000000.0
2009-05-06 19:13:00,83.935,83.95,83.905,83.945,159200000.0
2009-05-06 19:14:00,83.94,83.94,83.865,83.87,311600000.0
2009-05-06 19:15:00,83.87,83.87,83.82,83.855,178600000.0
2009-05-06 19:16:00,83.855,83.87,83.83,83.835,142000000.0
2009-05-06 19:17:00,83.845,83.855,83.82,83.85,191600000.0
2009-05-06 19:18:00,83.85,83.85,83.825,83.83,203800000.0
2009-05-06 19:19:00,83.83,83.85,83.82,83.835,206200000.0
2009-05-06 19:20:00,83.825,83.935,83.825,83.935,282200000.0
2009-05-06 19:21:00,83.935,84.01,83.935,84.0,332600000.0
2009-05-06 19:22:00,83.995,84.015,83.99,84.0,200200000.0
2009-05-06 19:23:00,84.0,84.02,83.97,83.99,302000000.0
2009-05-06 19:24:00,83.99,84.025,83.95,84.01,203000000.0
2009-05-06 19:25:00,84.01,84.03,84.0,84.02,161600000.0
2009-05-06 19:26:00,84.01,84.02,83.985,83.985,85000000.0
2009-05-06 19:27:00,83.985,84.005,83.985,83.985,77600000.0
2009-05-06 19:28:00,83.985,83.99,83.92,83.925,103800000.0
2009-05-06 19:29:00,83.93,83.93,83.86,83.865,157000000.0
2009-05-06 19:30:00,83.865,83.87,83.84,83.855,202200000.0
2009-05-06 19:31:00,83.855,83.87,83.85,83.85,262200000.0
2009-05-06 19:32:00,83.85,83.97,83.84,83.95,399800000.0
2009-05-06 19:33:00,83.95,83.99,83.935,83.94,225800000.0
2009-05-06 19:34:00,83.93,83.93,83.875,83.925,283400000.0
2009-05-06 19:35:00,83.965,84.0,83.92,83.93,189800000.0
2009-05-06 19:36:00,83.92,83.94,83.885,83.94,175600000.0
2009-05-06 19:37:00,83.94,83.96,83.895,83.9,297400000.0
2009-05-06 19:38:00,83.9,83.92,83.9,83.91,92000000.0
2009-05-06 19:39:00,83.9,83.92,83.9,83.915,108200000.0
2009-05-06 19:40:00,83.92,83.995,83.915,83.995,204400000.0
2009-05-06 19:41:00,84.0,84.01,83.96,83.98,239400000.0
2009-05-06 19:42:00,83.97,84.01,83.97,84.01,268800000.0
2009-05-06 19:43:00,84.02,84.04,83.995,84.03,192200000.0
2009-05-06 19:44:00,84.03,84.08,84.03,84.05,181000000.0
2009-05-06 19:45:00,84.05,84.07,84.04,84.04,204400000.0
2009-05-06 19:46:00,84.04,84.06,84.025,84.05,176400000.0
2009-05-06 19:47:00,84.05,84.1,84.05,84.08,199000000.0
2009-05-06 19:48:00,84.08,84.08,84.035,84.035,87200000.0
2009-05-06 19:49:00,84.04,84.04,84.0,84.02,168200000.0
2009-05-06 19:50:00,84.02,84.05,84.005,84.045,225800000.0
2009-05-06 19:51:00,84.045,84.095,84.03,84.095,214000000.0
2009-05-06 19:52:00,84.1,84.19,84.095,84.18,307600000.0
2009-05-06 19:53:00,84.175,84.18,84.135,84.145,251400000.0
2009-05-06 19:54:00,84.145,84.19,84.14,84.185,193200000.0
2009-05-06 19:55:00,84.18,84.23,84.175,84.21,156000000.0
2009-05-06 19:56:00,84.205,84.23,84.18,84.19,228600000.0
2009-05-06 19:57:00,84.19,84.19,84.14,84.16,170200000.0
2009-05-06 19:58:00,84.165,84.165,84.115,84.115,184400000.0
2009-05-06 19:59:00,84.12,84.215,84.115,84.185,238600000.0
2009-05-06 20:00:00,84.19,84.24,84.19,84.225,156600000.0
2009-05-06 20:01:00,84.23,84.24,84.22,84.22,55200000.0
2009-05-06 20:02:00,84.22,84.23,84.22,84.22,161400000.0
2009-05-06 20:03:00,84.215,84.215,84.175,84.18,201800000.0
2009-05-06 20:04:00,84.18,84.2,84.18,84.19,56600000.0
2009-05-06 20:05:00,84.19,84.21,84.165,84.19,107000000.0
2009-05-06 20:06:00,84.19,84.2,84.17,84.17,129600000.0
2009-05-06 20:07:00,84.17,84.18,84.135,84.17,149600000.0
2009-05-06 20:08:00,84.17,84.18,84.12,84.12,149000000.0
2009-05-06 20:09:00,84.12,84.135,84.11,84.11,143800000.0
2009-05-06 20:10:00,84.11,84.11,84.11,84.11,26800000.0
2009-05-06 20:11:00,84.115,84.115,84.095,84.105,25000000.0
2009-05-06 20:12:00,84.1,84.1,84.07,84.085,62000000.0
2009-05-06 20:13:00,84.08,84.115,84.075,84.115,165600000.0
2009-05-06 20:14:00,84.115,84.125,84.07,84.075,86600000.0
2009-05-06 20:15:00,84.09,84.165,84.08,84.08,117200000.0
2009-05-06 20:16:00,84.08,84.12,84.08,84.1,51200000.0
2009-05-06 20:17:00,84.09,84.13,84.09,84.115,38200000.0
2009-05-06 20:18:00,84.115,84.12,84.08,84.115,119400000.0
2009-05-06 20:19:00,84.115,84.12,84.07,84.08,114200000.0
2009-05-06 20:20:00,84.085,84.13,84.085,84.105,73200000.0
2009-05-06 20:21:00,84.105,84.15,84.1,84.13,119600000.0
2009-05-06 20:22:00,84.13,84.155,84.13,84.155,41200000.0
2009-05-06 20:23:00,84.16,84.175,84.16,84.165,29400000.0
2009-05-06 20:24:00,84.16,84.18,84.155,84.155,26200000.0
2009-05-06 20:25:00,84.155,84.165,84.155,84.165,59600000.0
2009-05-06 20:26:00,84.17,84.235,84.17,84.215,173400000.0
2009-05-06 20:27:00,84.21,84.235,84.2,84.22,111400000.0
2009-05-06 20:28:00,84.22,84.225,84.21,84.22,104800000.0
2009-05-06 20:29:00,84.22,84.255,84.22,84.24,201800000.0
2009-05-06 20:30:00,84.24,84.285,84.225,84.27,163600000.0
2009-05-06 20:31:00,84.27,84.305,84.265,84.28,193600000.0
2009-05-06 20:32:00,84.265,84.295,84.265,84.29,111600000.0
2009-05-06 20:33:00,84.3,84.3,84.255,84.26,122800000.0
2009-05-06 20:34:00,84.26,84.27,84.2,84.205,199400000.0
2009-05-06 20:35:00,84.21,84.22,84.185,84.215,209200000.0
2009-05-06 20:36:00,84.215,84.22,84.195,84.21,138200000.0
2009-05-06 20:37:00,84.21,84.23,84.2,84.215,118600000.0
2009-05-06 20:38:00,84.215,84.27,84.215,84.24,169800000.0
2009-05-06 20:39:00,84.245,84.27,84.225,84.24,224000000.0
2009-05-06 20:40:00,84.24,84.265,84.18,84.18,230400000.0
2009-05-06 20:41:00,84.17,84.185,84.15,84.15,157600000.0
2009-05-06 20:42:00,84.15,84.15,84.105,84.11,206200000.0
2009-05-06 20:43:00,84.105,84.14,84.07,84.12,256400000.0
2009-05-06 20:44:00,84.11,84.125,84.085,84.085,162000000.0
2009-05-06 20:45:00,84.09,84.17,84.09,84.165,264400000.0
2009-05-06 20:46:00,84.17,84.175,84.14,84.15,208400000.0
2009-05-06 20:47:00,84.14,84.16,84.135,84.16,158400000.0
2009-05-06 20:48:00,84.15,84.155,84.135,84.14,155400000.0
2009-05-06 20:49:00,84.14,84.23,84.14,84.225,142400000.0
2009-05-06 20:50:00,84.22,84.225,84.19,84.205,129000000.0
2009-05-06 20:51:00,84.21,84.215,84.2,84.2,105600000.0
2009-05-06 20:52:00,84.2,84.2,84.165,84.185,81800000.0
2009-05-06 20:53:00,84.19,84.2,84.17,84.175,172800000.0
2009-05-06 20:54:00,84.17,84.205,84.17,84.205,86200000.0
2009-05-06 20:55:00,84.205,84.225,84.2,84.225,74200000.0
2009-05-06 20:56:00,84.225,84.285,84.225,84.275,126800000.0
2009-05-06 20:57:00,84.27,84.305,84.265,84.305,253200000.0
2009-05-06 20:58:00,84.3,84.3,84.255,84.28,279800000.0
2009-05-06 20:59:00,84.275,84.275,84.225,84.23,219200000.0
2009-05-06 21:00:00,84.23,84.28,84.22,84.23,88000000.0
2009-05-06 21:01:00,84.24,84.24,84.185,84.215,181600000.0
2009-05-06 21:02:00,84.21,84.25,84.2,84.24,323400000.0
2009-05-06 21:03:00,84.23,84.255,84.22,84.22,231400000.0
2009-05-06 21:04:00,84.23,84.23,84.165,84.17,178800000.0
2009-05-06 21:05:00,84.17,84.2,84.165,84.19,142800000.0
2009-05-06 21:06:00,84.19,84.21,84.165,84.2,188800000.0
2009-05-06 21:07:00,84.2,84.21,84.175,84.21,155400000.0
2009-05-06 21:08:00,84.21,84.24,84.205,84.24,163400000.0
2009-05-06 21:09:00,84.24,84.27,84.21,84.26,204000000.0
2009-05-06 21:10:00,84.255,84.29,84.245,84.27,241400000.0
2009-05-06 21:11:00,84.275,84.3,84.26,84.28,128800000.0
2009-05-06 21:12:00,84.28,84.3,84.26,84.3,126200000.0
2009-05-06 21:13:00,84.29,84.3,84.27,84.27,100000000.0
2009-05-06 21:14:00,84.28,84.28,84.255,84.27,131800000.0
2009-05-06 21:15:00,84.27,84.27,84.22,84.225,242400000.0
2009-05-06 21:16:00,84.225,84.23,84.18,84.205,235400000.0
2009-05-06 21:17:00,84.2,84.21,84.18,84.18,125200000.0
2009-05-06 21:18:00,84.18,84.25,84.175,84.23,162400000.0
2009-05-06 21:19:00,84.235,84.235,84.155,84.16,188000000.0
2009-05-06 21:20:00,84.16,84.18,84.135,84.17,196000000.0
2009-05-06 21:21:00,84.17,84.17,84.12,84.14,214800000.0
2009-05-06 21:22:00,84.14,84.17,84.105,84.155,319800000.0
2009-05-06 21:23:00,84.16,84.17,84.14,84.16,184600000.0
2009-05-06 21:24:00,84.16,84.16,84.12,84.14,153200000.0
2009-05-06 21:25:00,84.14,84.14,84.09,84.13,294600000.0
2009-05-06 21:26:00,84.12,84.14,84.105,84.125,421400000.0
2009-05-06 21:27:00,84.125,84.16,84.11,84.11,252000000.0
2009-05-06 21:28:00,84.12,84.14,84.115,84.13,52400000.0
2009-05-06 21:29:00,84.13,84.17,84.1,84.17,161400000.0
2009-05-06 21:30:00,84.17,84.185,84.16,84.17,167200000.0
2009-05-06 21:31:00,84.17,84.18,84.155,84.17,151000000.0
2009-05-06 21:32:00,84.18,84.18,84.155,84.17,216600000.0
2009-05-06 21:33:00,84.16,84.17,84.15,84.16,158800000.0
2009-05-06 21:34:00,84.16,84.215,84.16,84.19,150800000.0
2009-05-06 21:35:00,84.19,84.2,84.19,84.19,105200000.0
2009-05-06 21:36:00,84.19,84.19,84.18,84.185,96800000.0
2009-05-06 21:37:00,84.185,84.185,84.11,84.15,207800000.0
2009-05-06 21:38:00,84.15,84.155,84.14,84.14,192000000.0
2009-05-06 21:39:00,84.14,84.16,84.13,84.135,148600000.0
2009-05-06 21:40:00,84.13,84.17,84.13,84.15,234200000.0
2009-05-06 21:41:00,84.14,84.17,84.13,84.15,168800000.0
2009-05-06 21:42:00,84.15,84.15,84.13,84.135,73800000.0
2009-05-06 21:43:00,84.14,84.17,84.14,84.16,91800000.0
2009-05-06 21:44:00,84.16,84.205,84.155,84.2,166600000.0
2009-05-06 21:45:00,84.2,84.24,84.185,84.235,156600000.0
2009-05-06 21:46:00,84.23,84.255,84.2,84.23,188400000.0
2009-05-06 21:47:00,84.22,84.22,84.19,84.195,111000000.0
2009-05-06 21:48:00,84.19,84.19,84.18,84.19,45800000.0
2009-05-06 21:49:00,84.19,84.225,84.175,84.21,162800000.0
2009-05-06 21:50:00,84.2,84.27,84.2,84.25,217000000.0
2009-05-06 21:51:00,84.24,84.25,84.21,84.24,66600000.0
2009-05-06 21:52:00,84.245,84.245,84.225,84.225,87800000.0
2009-05-06 21:53:00,84.215,84.24,84.21,84.23,125400000.0
2009-05-06 21:54:00,84.23,84.245,84.21,84.22,334800000.0
2009-05-06 21:55:00,84.225,84.255,84.225,84.255,143000000.0
2009-05-06 21:56:00,84.255,84.285,84.25,84.27,182600000.0
2009-05-06 21:57:00,84.26,84.295,84.255,84.28,141400000.0
2009-05-06 21:58:00,84.28,84.29,84.265,84.265,285600000.0
2009-05-06 21:59:00,84.26,84.27,84.255,84.255,164800000.0
2009-05-06 22:00:00,84.26,84.26,84.195,84.2,284800000.0
2009-05-06 22:01:00,84.195,84.25,84.17,84.23,246200000.0
2009-05-06 22:02:00,84.23,84.24,84.19,84.21,292400000.0
2009-05-06 22:03:00,84.215,84.225,84.19,84.22,146400000.0
2009-05-06 22:04:00,84.225,84.235,84.215,84.23,174600000.0
2009-05-06 22:05:00,84.23,84.23,84.215,84.22,108400000.0
2009-05-06 22:06:00,84.22,84.23,84.21,84.22,60200000.0
2009-05-06 22:07:00,84.21,84.22,84.19,84.22,181200000.0
2009-05-06 22:08:00,84.22,84.25,84.21,84.235,72000000.0
2009-05-06 22:09:00,84.235,84.27,84.235,84.26,150000000.0
2009-05-06 22:10:00,84.25,84.305,84.25,84.305,150400000.0
2009-05-06 22:11:00,84.3,84.325,84.28,84.29,161800000.0
2009-05-06 22:12:00,84.28,84.31,84.28,84.31,76400000.0
2009-05-06 22:13:00,84.32,84.32,84.28,84.285,136800000.0
2009-05-06 22:14:00,84.29,84.305,84.28,84.29,79400000.0
2009-05-06 22:15:00,84.29,84.29,84.285,84.285,81800000.0
2009-05-06 22:16:00,84.29,84.29,84.285,84.285,36400000.0
2009-05-06 22:17:00,84.29,84.3,84.26,84.3,77000000.0
2009-05-06 22:18:00,84.3,84.3,84.3,84.3,4800000.0
2009-05-06 22:19:00,84.3,84.3,84.28,84.29,34800000.0
2009-05-06 22:20:00,84.29,84.3,84.27,84.27,105200000.0
2009-05-06 22:21:00,84.26,84.295,84.25,84.25,182200000.0
2009-05-06 22:22:00,84.27,84.28,84.26,84.27,134000000.0
2009-05-06 22:23:00,84.28,84.28,84.24,84.27,78800000.0
2009-05-06 22:24:00,84.27,84.3,84.255,84.29,205200000.0
2009-05-06 22:25:00,84.3,84.3,84.25,84.26,138200000.0
2009-05-06 22:26:00,84.26,84.26,84.225,84.24,63200000.0
2009-05-06 22:27:00,84.23,84.25,84.23,84.25,62200000.0
2009-05-06 22:28:00,84.245,84.26,84.23,84.23,159400000.0
2009-05-06 22:29:00,84.23,84.24,84.21,84.21,31600000.0
2009-05-06 22:30:00,84.22,84.24,84.21,84.24,138400000.0
2009-05-06 22:31:00,84.235,84.24,84.23,84.23,56400000.0
2009-05-06 22:32:00,84.23,84.24,84.23,84.23,83600000.0
2009-05-06 22:33:00,84.23,84.24,84.23,84.24,152200000.0
2009-05-06 22:34:00,84.24,84.24,84.2,84.21,193600000.0
2009-05-06 22:35:00,84.21,84.21,84.19,84.2,36000000.0
2009-05-06 22:36:00,84.19,84.2,84.19,84.19,26400000.0
2009-05-06 22:37:00,84.19,84.19,84.19,84.19,14000000.0
2009-05-06 22:38:00,84.185,84.185,84.185,84.185,2000000.0
2009-05-06 22:39:00,84.195,84.21,84.19,84.21,64200000.0
2009-05-06 22:40:00,84.21,84.21,84.165,84.18,91000000.0
2009-05-06 22:41:00,84.18,84.19,84.18,84.19,61400000.0
2009-05-06 22:42:00,84.19,84.19,84.14,84.18,252400000.0
2009-05-06 22:43:00,84.18,84.18,84.14,84.17,172400000.0
2009-05-06 22:44:00,84.17,84.18,84.17,84.17,143600000.0
2009-05-06 22:45:00,84.17,84.19,84.17,84.19,67400000.0
2009-05-06 22:46:00,84.18,84.245,84.18,84.19,53400000.0
2009-05-06 22:47:00,84.24,84.24,84.22,84.24,26000000.0
2009-05-06 22:48:00,84.24,84.25,84.23,84.24,49000000.0
2009-05-06 22:49:00,84.24,84.24,84.21,84.21,39200000.0
2009-05-06 22:50:00,84.19,84.22,84.19,84.22,24400000.0
2009-05-06 22:51:00,84.22,84.24,84.19,84.215,106000000.0
2009-05-06 22:52:00,84.21,84.24,84.2,84.24,159600000.0
2009-05-06 22:53:00,84.235,84.25,84.23,84.235,79600000.0
2009-05-06 22:54:00,84.23,84.245,84.225,84.24,67600000.0
2009-05-06 22:55:00,84.245,84.245,84.22,84.23,66200000.0
2009-05-06 22:56:00,84.23,84.23,84.21,84.22,36600000.0
2009-05-06 22:57:00,84.23,84.27,84.225,84.24,75000000.0
2009-05-06 22:58:00,84.24,84.29,84.24,84.29,107800000.0
2009-05-06 22:59:00,84.295,84.315,84.295,84.315,60000000.0
2009-05-06 23:00:00,84.303,84.33,84.303,84.307,3600000.0
2009-05-06 23:01:00,84.309,84.309,84.295,84.298,3600000.0
2009-05-06 23:02:00,84.295,84.295,84.295,84.295,3600000.0
2009-05-06 23:03:00,84.31,84.32,84.31,84.31,23800000.0
2009-05-06 23:04:00,84.315,84.335,84.31,84.335,23600000.0
2009-05-06 23:05:00,84.34,84.34,84.335,84.34,12200000.0
2009-05-06 23:06:00,84.325,84.335,84.325,84.335,20000000.0
2009-05-06 23:07:00,84.33,84.33,84.31,84.32,17400000.0
2009-05-06 23:08:00,84.315,84.335,84.315,84.325,35600000.0
2009-05-06 23:09:00,84.325,84.34,84.31,84.34,97200000.0
2009-05-06 23:10:00,84.33,84.34,84.32,84.34,37000000.0
2009-05-06 23:11:00,84.34,84.34,84.34,84.34,4000000.0
2009-05-06 23:12:00,84.34,84.345,84.325,84.33,41800000.0
2009-05-06 23:13:00,84.33,84.33,84.33,84.33,9200000.0
2009-05-06 23:14:00,84.33,84.36,84.33,84.355,39400000.0
2009-05-06 23:15:00,84.355,84.355,84.305,84.33,63900000.0
2009-05-06 23:16:00,84.335,84.35,84.32,84.33,30200000.0
2009-05-06 23:17:00,84.325,84.33,84.305,84.32,30600000.0
2009-05-06 23:18:00,84.305,84.325,84.3,84.32,19200000.0
2009-05-06 23:19:00,84.335,84.365,84.335,84.36,36600000.0
2009-05-06 23:20:00,84.365,84.395,84.35,84.395,45600000.0
2009-05-06 23:21:00,84.4,84.4,84.345,84.355,37400000.0
2009-05-06 23:22:00,84.355,84.36,84.35,84.355,19800000.0
2009-05-06 23:23:00,84.36,84.36,84.345,84.345,15400000.0
2009-05-06 23:24:00,84.345,84.355,84.345,84.355,12600000.0
2009-05-06 23:25:00,84.345,84.38,84.345,84.375,19600000.0
2009-05-06 23:26:00,84.37,84.37,84.34,84.34,28400000.0
2009-05-06 23:27:00,84.34,84.345,84.34,84.345,15400000.0
2009-05-06 23:28:00,84.34,84.365,84.34,84.365,23200000.0
2009-05-06 23:29:00,84.35,84.365,84.35,84.365,10400000.0
2009-05-06 23:30:00,84.365,84.365,84.35,84.35,34800000.0
2009-05-06 23:31:00,84.35,84.36,84.34,84.345,43200000.0
2009-05-06 23:32:00,84.335,84.34,84.28,84.28,29400000.0
2009-05-06 23:33:00,84.285,84.285,84.275,84.275,12000000.0
2009-05-06 23:34:00,84.265,84.29,84.265,84.29,54800000.0
2009-05-06 23:35:00,84.29,84.31,84.28,84.295,70000000.0
2009-05-06 23:36:00,84.285,84.315,84.285,84.315,28600000.0
2009-05-06 23:37:00,84.305,84.345,84.305,84.34,14000000.0
2009-05-06 23:38:00,84.345,84.345,84.34,84.34,8800000.0
2009-05-06 23:39:00,84.345,84.365,84.325,84.33,67400000.0
2009-05-06 23:40:00,84.33,84.33,84.315,84.315,10800000.0
2009-05-06 23:41:00,84.31,84.32,84.305,84.305,20800000.0
2009-05-06 23:42:00,84.305,84.305,84.305,84.305,19400000.0
2009-05-06 23:43:00,84.305,84.305,84.295,84.305,16800000.0
2009-05-06 23:44:00,84.295,84.295,84.295,84.295,3800000.0
2009-05-06 23:45:00,84.3,84.31,84.295,84.295,33000000.0
2009-05-06 23:46:00,84.295,84.305,84.295,84.295,65800000.0
2009-05-06 23:47:00,84.295,84.3,84.29,84.29,26200000.0
2009-05-06 23:48:00,84.29,84.29,84.285,84.285,22800000.0
2009-05-06 23:49:00,84.28,84.285,84.25,84.275,83600000.0
2009-05-06 23:50:00,84.275,84.29,84.275,84.28,24400000.0
2009-05-06 23:51:00,84.28,84.295,84.28,84.295,58800000.0
2009-05-06 23:52:00,84.295,84.3,84.29,84.29,105400000.0
2009-05-06 23:53:00,84.29,84.295,84.285,84.29,59200000.0
2009-05-06 23:54:00,84.29,84.3,84.29,84.295,38000000.0
2009-05-06 23:55:00,84.3,84.31,84.29,84.31,90600000.0
2009-05-06 23:56:00,84.315,84.32,84.3,84.32,64600000.0
2009-05-06 23:57:00,84.32,84.33,84.32,84.33,5600000.0
2009-05-06 23:58:00,84.315,84.32,84.31,84.31,29800000.0
2009-05-06 23:59:00,84.31,84.32,84.31,84.32,73600000.0
2009-05-07 00:00:00,84.32,84.32,84.31,84.32,17800000.0
2009-05-07 00:01:00,84.32,84.32,84.3,84.31,73600000.0
2009-05-07 00:02:00,84.31,84.325,84.31,84.325,29800000.0
2009-05-07 00:03:00,84.325,84.33,84.3,84.315,97600000.0
2009-05-07 00:04:00,84.315,84.32,84.31,84.315,24000000.0
2009-05-07 00:05:00,84.315,84.34,84.31,84.34,63200000.0
2009-05-07 00:06:00,84.325,84.35,84.32,84.335,95600000.0
2009-05-07 00:07:00,84.34,84.38,84.34,84.37,78600000.0
2009-05-07 00:08:00,84.375,84.38,84.355,84.355,80400000.0
2009-05-07 00:09:00,84.35,84.37,84.345,84.345,70200000.0
2009-05-07 00:10:00,84.35,84.36,84.34,84.35,153400000.0
2009-05-07 00:11:00,84.34,84.35,84.33,84.35,44200000.0
2009-05-07 00:12:00,84.35,84.35,84.33,84.34,108800000.0
2009-05-07 00:13:00,84.34,84.35,84.31,84.32,122400000.0
2009-05-07 00:14:00,84.32,84.34,84.31,84.32,172600000.0
2009-05-07 00:15:00,84.32,84.33,84.27,84.27,136000000.0
2009-05-07 00:16:00,84.27,84.27,84.24,84.265,76200000.0
2009-05-07 00:17:00,84.26,84.265,84.255,84.255,76600000.0
2009-05-07 00:18:00,84.26,84.265,84.26,84.265,22000000.0
2009-05-07 00:19:00,84.27,84.27,84.25,84.26,23600000.0
2009-05-07 00:20:00,84.255,84.28,84.255,84.265,132600000.0
2009-05-07 00:21:00,84.285,84.285,84.285,84.285,5800000.0
2009-05-07 00:22:00,84.285,84.29,84.285,84.29,12000000.0
2009-05-07 00:23:00,84.285,84.29,84.285,84.285,11800000.0
2009-05-07 00:24:00,84.29,84.29,84.285,84.285,38800000.0
2009-05-07 00:25:00,84.285,84.285,84.285,84.285,3400000.0
2009-05-07 00:26:00,84.285,84.305,84.285,84.29,54000000.0
2009-05-07 00:27:00,84.29,84.31,84.29,84.29,96800000.0
2009-05-07 00:28:00,84.295,84.3,84.28,84.3,65200000.0
2009-05-07 00:29:00,84.305,84.31,84.29,84.29,107600000.0
2009-05-07 00:30:00,84.29,84.32,84.29,84.32,115000000.0
2009-05-07 00:31:00,84.31,84.325,84.29,84.3,129400000.0
2009-05-07 00:32:00,84.305,84.305,84.265,84.265,66800000.0
2009-05-07 00:33:00,84.26,84.295,84.255,84.27,91800000.0
2009-05-07 00:34:00,84.27,84.28,84.255,84.26,77000000.0
2009-05-07 00:35:00,84.26,84.26,84.22,84.25,104600000.0
2009-05-07 00:36:00,84.25,84.26,84.245,84.245,95000000.0
2009-05-07 00:37:00,84.245,84.245,84.245,84.245,10800000.0
2009-05-07 00:38:00,84.24,84.25,84.235,84.25,17200000.0
2009-05-07 00:39:00,84.255,84.255,84.25,84.255,5000000.0
2009-05-07 00:40:00,84.255,84.255,84.255,84.255,5000000.0
2009-05-07 00:41:00,84.26,84.31,84.255,84.3,96200000.0
2009-05-07 00:42:00,84.305,84.325,84.295,84.32,77000000.0
2009-05-07 00:43:00,84.32,84.345,84.295,84.295,111200000.0
2009-05-07 00:44:00,84.295,84.305,84.28,84.285,133000000.0
2009-05-07 00:45:00,84.285,84.32,84.285,84.3,48600000.0
2009-05-07 00:46:00,84.305,84.33,84.305,84.32,36200000.0
2009-05-07 00:47:00,84.32,84.325,84.305,84.305,39200000.0
2009-05-07 00:48:00,84.295,84.3,84.295,84.3,14200000.0
2009-05-07 00:49:00,84.305,84.305,84.305,84.305,31000000.0
2009-05-07 00:50:00,84.3,84.325,84.3,84.31,35200000.0
2009-05-07 00:51:00,84.3,84.3,84.3,84.3,9800000.0
2009-05-07 00:52:00,84.31,84.345,84.31,84.34,75400000.0
2009-05-07 00:53:00,84.345,84.35,84.32,84.32,30400000.0
2009-05-07 00:54:00,84.32,84.32,84.32,84.32,12000000.0
2009-05-07 00:55:00,84.32,84.34,84.32,84.33,32200000.0
2009-05-07 00:56:00,84.33,84.33,84.325,84.33,29600000.0
2009-05-07 00:57:00,84.33,84.33,84.33,84.33,16000000.0
2009-05-07 00:58:00,84.35,84.35,84.335,84.335,14000000.0
2009-05-07 00:59:00,84.34,84.34,84.325,84.34,12200000.0
2009-05-07 01:00:00,84.34,84.36,84.34,84.36,16000000.0
2009-05-07 01:01:00,84.36,84.375,84.35,84.355,53800000.0
2009-05-07 01:02:00,84.35,84.355,84.34,84.35,92600000.0
2009-05-07 01:03:00,84.35,84.355,84.34,84.35,153200000.0
2009-05-07 01:04:00,84.35,84.37,84.345,84.37,46400000.0
2009-05-07 01:05:00,84.37,84.395,84.37,84.395,25000000.0
2009-05-07 01:06:00,84.4,84.41,84.4,84.41,24600000.0
2009-05-07 01:07:00,84.405,84.445,84.4,84.435,135200000.0
2009-05-07 01:08:00,84.44,84.45,84.43,84.43,66200000.0
2009-05-07 01:09:00,84.425,84.43,84.42,84.43,33400000.0
2009-05-07 01:10:00,84.43,84.45,84.43,84.445,28600000.0
2009-05-07 01:11:00,84.445,84.455,84.445,84.45,94600000.0
2009-05-07 01:12:00,84.45,84.455,84.445,84.455,29600000.0
2009-05-07 01:13:00,84.46,84.46,84.455,84.455,5400000.0
2009-05-07 01:14:00,84.455,84.47,84.45,84.47,39800000.0
2009-05-07 01:15:00,84.48,84.49,84.46,84.47,109600000.0
2009-05-07 01:16:00,84.465,84.465,84.455,84.465,34000000.0
2009-05-07 01:17:00,84.465,84.495,84.46,84.485,48600000.0
2009-05-07 01:18:00,84.49,84.495,84.485,84.495,31800000.0
2009-05-07 01:19:00,84.495,84.505,84.46,84.465,65600000.0
2009-05-07 01:20:00,84.47,84.495,84.47,84.495,37100000.0
2009-05-07 01:21:00,84.5,84.5,84.48,84.485,56600000.0
2009-05-07 01:22:00,84.49,84.49,84.46,84.46,62800000.0
2009-05-07 01:23:00,84.46,84.46,84.42,84.42,40400000.0
2009-05-07 01:24:00,84.43,84.43,84.41,84.41,36800000.0
2009-05-07 01:25:00,84.41,84.41,84.39,84.41,60400000.0
2009-05-07 01:26:00,84.42,84.43,84.41,84.42,20200000.0
2009-05-07 01:27:00,84.4,84.41,84.39,84.4,22000000.0
2009-05-07 01:28:00,84.405,84.405,84.405,84.405,1000000.0
2009-05-07 01:29:00,84.41,84.41,84.41,84.41,2000000.0
2009-05-07 01:30:00,84.405,84.415,84.405,84.415,17800000.0
2009-05-07 01:31:00,84.41,84.46,84.41,84.45,237200000.0
2009-05-07 01:32:00,84.45,84.46,84.445,84.445,121000000.0
2009-05-07 01:33:00,84.45,84.45,84.43,84.43,48800000.0
2009-05-07 01:34:00,84.42,84.43,84.42,84.43,3400000.0
2009-05-07 01:35:00,84.42,84.43,84.42,84.43,15800000.0
2009-05-07 01:36:00,84.43,84.43,84.42,84.43,17800000.0
2009-05-07 01:37:00,84.43,84.44,84.43,84.44,27000000.0
2009-05-07 01:38:00,84.44,84.44,84.44,84.44,11400000.0
2009-05-07 01:39:00,84.435,84.44,84.435,84.44,7400000.0
2009-05-07 01:40:00,84.44,84.44,84.435,84.44,9200000.0
2009-05-07 01:41:00,84.445,84.45,84.445,84.45,54200000.0
2009-05-07 01:42:00,84.45,84.46,84.45,84.46,18200000.0
2009-05-07 01:43:00,84.46,84.49,84.46,84.49,135400000.0
2009-05-07 01:44:00,84.49,84.52,84.49,84.52,41600000.0
2009-05-07 01:45:00,84.52,84.52,84.49,84.505,25600000.0
2009-05-07 01:46:00,84.51,84.52,84.48,84.48,70000000.0
2009-05-07 01:47:00,84.48,84.48,84.455,84.48,77200000.0
2009-05-07 01:48:00,84.48,84.49,84.46,84.47,22600000.0
2009-05-07 01:49:00,84.47,84.49,84.465,84.49,91000000.0
2009-05-07 01:50:00,84.49,84.52,84.48,84.5,53800000.0
2009-05-07 01:51:00,84.5,84.52,84.5,84.51,23200000.0
2009-05-07 01:52:00,84.5,84.51,84.5,84.5,11000000.0
2009-05-07 01:53:00,84.51,84.51,84.49,84.5,64400000.0
2009-05-07 01:54:00,84.5,84.52,84.5,84.51,44200000.0
2009-05-07 01:55:00,84.52,84.52,84.5,84.5,83400000.0
2009-05-07 01:56:00,84.49,84.51,84.49,84.51,38400000.0
2009-05-07 01:57:00,84.51,84.51,84.49,84.51,11600000.0
2009-05-07 01:58:00,84.5,84.51,84.5,84.5,22000000.0
2009-05-07 01:59:00,84.51,84.53,84.5,84.51,58000000.0
2009-05-07 02:00:00,84.52,84.54,84.51,84.54,50000000.0
2009-05-07 02:01:00,84.545,84.57,84.535,84.54,214000000.0
2009-05-07 02:02:00,84.54,84.54,84.515,84.515,117000000.0
2009-05-07 02:03:00,84.52,84.53,84.505,84.52,103000000.0
2009-05-07 02:04:00,84.53,84.6,84.52,84.575,140000000.0
2009-05-07 02:05:00,84.585,84.59,84.555,84.58,210400000.0
2009-05-07 02:06:00,84.58,84.62,84.58,84.615,298200000.0
2009-05-07 02:07:00,84.615,84.655,84.615,84.62,260800000.0
2009-05-07 02:08:00,84.615,84.63,84.615,84.625,66200000.0
2009-05-07 02:09:00,84.625,84.64,84.615,84.63,125600000.0
2009-05-07 02:10:00,84.62,84.63,84.595,84.61,136200000.0
2009-05-07 02:11:00,84.61,84.645,84.605,84.635,177200000.0
2009-05-07 02:12:00,84.625,84.65,84.625,84.65,130200000.0
2009-05-07 02:13:00,84.65,84.65,84.6,84.61,97200000.0
2009-05-07 02:14:00,84.61,84.65,84.58,84.64,252400000.0
2009-05-07 02:15:00,84.63,84.64,84.62,84.62,31200000.0
2009-05-07 02:16:00,84.63,84.63,84.6,84.61,44000000.0
2009-05-07 02:17:00,84.615,84.62,84.595,84.62,125600000.0
2009-05-07 02:18:00,84.62,84.62,84.61,84.61,23600000.0
2009-05-07 02:19:00,84.6,84.62,84.6,84.61,142200000.0
2009-05-07 02:20:00,84.61,84.63,84.61,84.63,121600000.0
2009-05-07 02:21:00,84.635,84.645,84.635,84.64,11000000.0
2009-05-07 02:22:00,84.65,84.68,84.65,84.68,35400000.0
2009-05-07 02:23:00,84.685,84.69,84.685,84.69,27800000.0
2009-05-07 02:24:00,84.695,84.7,84.69,84.69,16000000.0
2009-05-07 02:25:00,84.69,84.69,84.65,84.65,42000000.0
2009-05-07 02:26:00,84.65,84.65,84.62,84.64,89600000.0
2009-05-07 02:27:00,84.63,84.645,84.63,84.63,76800000.0
2009-05-07 02:28:00,84.63,84.63,84.58,84.6,136400000.0
2009-05-07 02:29:00,84.605,84.63,84.59,84.62,96600000.0
2009-05-07 02:30:00,84.62,84.62,84.59,84.59,40000000.0
2009-05-07 02:31:00,84.595,84.6,84.59,84.59,39000000.0
2009-05-07 02:32:00,84.58,84.58,84.58,84.58,7600000.0
2009-05-07 02:33:00,84.58,84.58,84.54,84.55,44400000.0
2009-05-07 02:34:00,84.56,84.56,84.5,84.5,73800000.0
2009-05-07 02:35:00,84.5,84.52,84.47,84.505,96000000.0
2009-05-07 02:36:00,84.505,84.55,84.49,84.55,142400000.0
2009-05-07 02:37:00,84.55,84.55,84.5,84.5,371800000.0
2009-05-07 02:38:00,84.505,84.51,84.425,84.46,211400000.0
2009-05-07 02:39:00,84.465,84.475,84.45,84.47,60600000.0
2009-05-07 02:40:00,84.47,84.495,84.47,84.49,129400000.0
2009-05-07 02:41:00,84.495,84.505,84.495,84.505,35800000.0
2009-05-07 02:42:00,84.505,84.52,84.5,84.52,23000000.0
2009-05-07 02:43:00,84.52,84.535,84.51,84.53,56200000.0
2009-05-07 02:44:00,84.535,84.535,84.495,84.505,180200000.0
2009-05-07 02:45:00,84.51,84.51,84.455,84.46,21200000.0
2009-05-07 02:46:00,84.465,84.475,84.455,84.465,74800000.0
2009-05-07 02:47:00,84.47,84.49,84.46,84.46,85400000.0
2009-05-07 02:48:00,84.47,84.47,84.465,84.465,11200000.0
2009-05-07 02:49:00,84.47,84.47,84.46,84.465,22200000.0
2009-05-07 02:50:00,84.47,84.505,84.465,84.495,132600000.0
2009-05-07 02:51:00,84.5,84.5,84.445,84.46,126000000.0
2009-05-07 02:52:00,84.455,84.455,84.44,84.445,15400000.0
2009-05-07 02:53:00,84.46,84.48,84.45,84.46,87600000.0
2009-05-07 02:54:00,84.445,84.47,84.395,84.4,186200000.0
2009-05-07 02:55:00,84.4,84.43,84.4,84.42,135000000.0
2009-05-07 02:56:00,84.42,84.45,84.375,84.39,207000000.0
2009-05-07 02:57:00,84.395,84.395,84.37,84.38,145000000.0
2009-05-07 02:58:00,84.385,84.41,84.37,84.4,99800000.0
2009-05-07 02:59:00,84.4,84.4,84.39,84.4,26400000.0
2009-05-07 03:00:00,84.395,84.4,84.37,84.39,68000000.0
2009-05-07 03:01:00,84.39,84.395,84.36,84.365,106600000.0
2009-05-07 03:02:00,84.36,84.37,84.35,84.36,121400000.0
2009-05-07 03:03:00,84.36,84.37,84.36,84.37,54000000.0
2009-05-07 03:04:00,84.37,84.41,84.37,84.41,65400000.0
2009-05-07 03:05:00,84.41,84.42,84.385,84.39,161800000.0
2009-05-07 03:06:00,84.38,84.4,84.38,84.4,18400000.0
2009-05-07 03:07:00,84.4,84.41,84.4,84.41,13000000.0
2009-05-07 03:08:00,84.42,84.42,84.41,84.41,5600000.0
2009-05-07 03:09:00,84.41,84.415,84.41,84.415,5200000.0
2009-05-07 03:10:00,84.42,84.42,84.41,84.42,13400000.0
2009-05-07 03:11:00,84.42,84.46,84.4,84.45,234200000.0
2009-05-07 03:12:00,84.45,84.46,84.435,84.44,63600000.0
2009-05-07 03:13:00,84.44,84.45,84.425,84.445,155800000.0
2009-05-07 03:14:00,84.445,84.445,84.445,84.445,4400000.0
2009-05-07 03:15:00,84.445,84.45,84.425,84.43,118200000.0
2009-05-07 03:16:00,84.43,84.47,84.43,84.47,102400000.0
2009-05-07 03:17:00,84.47,84.47,84.425,84.43,87000000.0
2009-05-07 03:18:00,84.43,84.43,84.41,84.41,117600000.0
2009-05-07 03:19:00,84.42,84.42,84.37,84.37,90800000.0
2009-05-07 03:20:00,84.365,84.37,84.35,84.37,99000000.0
2009-05-07 03:21:00,84.365,84.375,84.345,84.35,87200000.0
2009-05-07 03:22:00,84.35,84.39,84.345,84.37,190000000.0
2009-05-07 03:23:00,84.37,84.375,84.355,84.36,164800000.0
2009-05-07 03:24:00,84.355,84.385,84.335,84.36,92800000.0
2009-05-07 03:25:00,84.36,84.36,84.35,84.36,17200000.0
2009-05-07 03:26:00,84.355,84.36,84.35,84.355,36600000.0
2009-05-07 03:27:00,84.36,84.36,84.34,84.355,41200000.0
2009-05-07 03:28:00,84.355,84.4,84.355,84.39,82000000.0
2009-05-07 03:29:00,84.38,84.4,84.38,84.38,44800000.0
2009-05-07 03:30:00,84.38,84.57,84.37,84.56,240400000.0
2009-05-07 03:31:00,84.55,84.62,84.55,84.62,171800000.0
2009-05-07 03:32:00,84.61,84.68,84.605,84.62,185400000.0
2009-05-07 03:33:00,84.62,84.69,84.62,84.68,133400000.0
2009-05-07 03:34:00,84.69,84.72,84.685,84.72,199600000.0
2009-05-07 03:35:00,84.73,84.81,84.73,84.765,73000000.0
2009-05-07 03:36:00,84.765,84.77,84.66,84.68,101800000.0
2009-05-07 03:37:00,84.68,84.7,84.665,84.69,155600000.0
2009-05-07 03:38:00,84.69,84.7,84.64,84.655,394400000.0
2009-05-07 03:39:00,84.64,84.67,84.625,84.67,344600000.0
2009-05-07 03:40:00,84.67,84.705,84.655,84.665,160400000.0
2009-05-07 03:41:00,84.685,84.685,84.615,84.65,354000000.0
2009-05-07 03:42:00,84.66,84.665,84.645,84.66,80200000.0
2009-05-07 03:43:00,84.66,84.66,84.62,84.63,106400000.0
2009-05-07 03:44:00,84.62,84.63,84.615,84.625,14600000.0
2009-05-07 03:45:00,84.63,84.645,84.62,84.63,91000000.0
2009-05-07 03:46:00,84.62,84.64,84.6,84.6,59800000.0
2009-05-07 03:47:00,84.6,84.625,84.59,84.625,97400000.0
2009-05-07 03:48:00,84.62,84.625,84.615,84.615,41400000.0
2009-05-07 03:49:00,84.61,84.66,84.61,84.65,40200000.0
2009-05-07 03:50:00,84.645,84.645,84.625,84.64,43400000.0
2009-05-07 03:51:00,84.64,84.675,84.635,84.635,143000000.0
2009-05-07 03:52:00,84.64,84.64,84.635,84.635,94400000.0
2009-05-07 03:53:00,84.635,84.645,84.635,84.645,43800000.0
2009-05-07 03:54:00,84.645,84.665,84.645,84.65,109800000.0
2009-05-07 03:55:00,84.66,84.67,84.65,84.65,168200000.0
2009-05-07 03:56:00,84.655,84.655,84.64,84.64,218200000.0
2009-05-07 03:57:00,84.64,84.7,84.64,84.7,27200000.0
2009-05-07 03:58:00,84.67,84.69,84.67,84.68,10000000.0
2009-05-07 03:59:00,84.68,84.695,84.68,84.695,60000000.0
2009-05-07 04:00:00,84.69,84.695,84.67,84.67,19600000.0
2009-05-07 04:01:00,84.67,84.695,84.67,84.695,16000000.0
2009-05-07 04:02:00,84.69,84.705,84.675,84.68,94000000.0
2009-05-07 04:03:00,84.68,84.695,84.675,84.695,75600000.0
2009-05-07 04:04:00,84.715,84.715,84.68,84.69,45800000.0
2009-05-07 04:05:00,84.69,84.69,84.66,84.665,137200000.0
2009-05-07 04:06:00,84.66,84.71,84.66,84.675,101200000.0
2009-05-07 04:07:00,84.68,84.715,84.66,84.715,68600000.0
2009-05-07 04:08:00,84.715,84.725,84.7,84.72,36800000.0
2009-05-07 04:09:00,84.725,84.735,84.71,84.73,28800000.0
2009-05-07 04:10:00,84.725,84.725,84.71,84.725,38400000.0
2009-05-07 04:11:00,84.72,84.8,84.72,84.755,145000000.0
2009-05-07 04:12:00,84.755,84.78,84.755,84.77,90600000.0
2009-05-07 04:13:00,84.775,84.795,84.775,84.78,73200000.0
2009-05-07 04:14:00,84.785,84.79,84.77,84.77,86600000.0
2009-05-07 04:15:00,84.77,84.78,84.715,84.73,56600000.0
2009-05-07 04:16:00,84.73,84.775,84.73,84.765,107800000.0
2009-05-07 04:17:00,84.77,84.825,84.755,84.785,125400000.0
2009-05-07 04:18:00,84.775,84.81,84.775,84.8,20800000.0
2009-05-07 04:19:00,84.8,84.81,84.8,84.81,16000000.0
2009-05-07 04:20:00,84.81,84.81,84.775,84.805,89200000.0
2009-05-07 04:21:00,84.805,84.81,84.79,84.795,38400000.0
2009-05-07 04:22:00,84.79,84.81,84.79,84.79,11000000.0
2009-05-07 04:23:00,84.785,84.79,84.765,84.78,44400000.0
2009-05-07 04:24:00,84.77,84.77,84.74,84.74,98000000.0
2009-05-07 04:25:00,84.74,84.745,84.72,84.74,92000000.0
2009-05-07 04:26:00,84.75,84.75,84.74,84.74,26600000.0
2009-05-07 04:27:00,84.74,84.76,84.735,84.76,70600000.0
2009-05-07 04:28:00,84.755,84.76,84.74,84.74,61000000.0
2009-05-07 04:29:00,84.74,84.745,84.735,84.74,63800000.0
2009-05-07 04:30:00,84.74,84.75,84.735,84.75,61800000.0
2009-05-07 04:31:00,84.75,84.76,84.75,84.76,22600000.0
2009-05-07 04:32:00,84.76,84.76,84.74,84.745,35000000.0
2009-05-07 04:33:00,84.75,84.75,84.72,84.72,136000000.0
2009-05-07 04:34:00,84.72,84.74,84.72,84.72,58200000.0
2009-05-07 04:35:00,84.72,84.72,84.71,84.715,13000000.0
2009-05-07 04:36:00,84.71,84.715,84.7,84.71,17200000.0
2009-05-07 04:37:00,84.71,84.71,84.68,84.68,31200000.0
2009-05-07 04:38:00,84.69,84.7,84.68,84.695,90000000.0
2009-05-07 04:39:00,84.7,84.715,84.685,84.715,91200000.0
2009-05-07 04:40:00,84.71,84.74,84.7,84.715,63600000.0
2009-05-07 04:41:00,84.72,84.75,84.72,84.75,28000000.0
2009-05-07 04:42:00,84.75,84.75,84.73,84.735,40000000.0
2009-05-07 04:43:00,84.74,84.74,84.74,84.74,9600000.0
2009-05-07 04:44:00,84.74,84.74,84.73,84.73,6200000.0
2009-05-07 04:45:00,84.725,84.73,84.72,84.72,34800000.0
2009-05-07 04:46:00,84.72,84.73,84.72,84.72,35000000.0
2009-05-07 04:47:00,84.72,84.72,84.695,84.7,104000000.0
2009-05-07 04:48:00,84.7,84.71,84.7,84.71,19200000.0
2009-05-07 04:49:00,84.715,84.715,84.71,84.715,3800000.0
2009-05-07 04:50:00,84.71,84.71,84.69,84.69,11200000.0
2009-05-07 04:51:00,84.69,84.69,84.685,84.69,8800000.0
2009-05-07 04:52:00,84.69,84.69,84.655,84.67,142800000.0
2009-05-07 04:53:00,84.665,84.685,84.665,84.67,71200000.0
2009-05-07 04:54:00,84.665,84.67,84.66,84.66,27600000.0
2009-05-07 04:55:00,84.66,84.66,84.65,84.65,47800000.0
2009-05-07 04:56:00,84.66,84.66,84.645,84.65,68800000.0
2009-05-07 04:57:00,84.65,84.65,84.61,84.62,152200000.0
2009-05-07 04:58:00,84.62,84.65,84.615,84.63,85600000.0
2009-05-07 04:59:00,84.63,84.64,84.625,84.64,61000000.0
2009-05-07 05:00:00,84.625,84.63,84.6,84.6,75600000.0
2009-05-07 05:01:00,84.6,84.6,84.57,84.58,75200000.0
2009-05-07 05:02:00,84.58,84.61,84.575,84.61,172800000.0
2009-05-07 05:03:00,84.615,84.62,84.61,84.615,117000000.0
2009-05-07 05:04:00,84.615,84.63,84.61,84.62,178200000.0
2009-05-07 05:05:00,84.615,84.625,84.585,84.6,143000000.0
2009-05-07 05:06:00,84.59,84.63,84.585,84.63,155000000.0
2009-05-07 05:07:00,84.61,84.625,84.61,84.615,84000000.0
2009-05-07 05:08:00,84.61,84.61,84.585,84.595,68600000.0
2009-05-07 05:09:00,84.6,84.6,84.54,84.545,149600000.0
2009-05-07 05:10:00,84.56,84.57,84.555,84.57,20800000.0
2009-05-07 05:11:00,84.57,84.57,84.555,84.555,12200000.0
2009-05-07 05:12:00,84.55,84.555,84.54,84.54,126600000.0
2009-05-07 05:13:00,84.55,84.57,84.54,84.57,63200000.0
2009-05-07 05:14:00,84.57,84.57,84.57,84.57,5200000.0
2009-05-07 05:15:00,84.58,84.58,84.54,84.55,88800000.0
2009-05-07 05:16:00,84.55,84.57,84.545,84.565,83800000.0
2009-05-07 05:17:00,84.56,84.565,84.56,84.565,29800000.0
2009-05-07 05:18:00,84.57,84.575,84.57,84.57,13800000.0
2009-05-07 05:19:00,84.565,84.565,84.535,84.54,46000000.0
2009-05-07 05:20:00,84.545,84.555,84.545,84.55,11000000.0
2009-05-07 05:21:00,84.532,84.535,84.528,84.535,9800000.0
2009-05-07 05:22:00,84.55,84.56,84.55,84.56,9800000.0
2009-05-07 05:23:00,84.565,84.57,84.56,84.57,7200000.0
2009-05-07 05:24:00,84.575,84.575,84.56,84.57,21000000.0
2009-05-07 05:25:00,84.57,84.57,84.56,84.56,20600000.0
2009-05-07 05:26:00,84.56,84.56,84.56,84.56,41800000.0
2009-05-07 05:27:00,84.56,84.56,84.545,84.545,82400000.0
2009-05-07 05:28:00,84.555,84.555,84.555,84.555,12000000.0
2009-05-07 05:29:00,84.555,84.555,84.54,84.55,54400000.0
2009-05-07 05:30:00,84.555,84.56,84.555,84.56,5800000.0
2009-05-07 05:31:00,84.56,84.56,84.515,84.54,95400000.0
2009-05-07 05:32:00,84.545,84.545,84.53,84.53,18200000.0
2009-05-07 05:33:00,84.525,84.525,84.48,84.495,163800000.0
2009-05-07 05:34:00,84.51,84.52,84.495,84.495,112600000.0
2009-05-07 05:35:00,84.5,84.51,84.5,84.505,57400000.0
2009-05-07 05:36:00,84.505,84.52,84.5,84.52,65000000.0
2009-05-07 05:37:00,84.52,84.54,84.51,84.53,76600000.0
2009-05-07 05:38:00,84.54,84.55,84.52,84.53,119800000.0
2009-05-07 05:39:00,84.54,84.54,84.505,84.505,143000000.0
2009-05-07 05:40:00,84.53,84.55,84.52,84.54,92600000.0
2009-05-07 05:41:00,84.54,84.55,84.535,84.54,63200000.0
2009-05-07 05:42:00,84.54,84.56,84.52,84.535,90000000.0
2009-05-07 05:43:00,84.51,84.52,84.48,84.52,118400000.0
2009-05-07 05:44:00,84.52,84.525,84.52,84.52,18000000.0
2009-05-07 05:45:00,84.515,84.53,84.495,84.495,30200000.0
2009-05-07 05:46:00,84.495,84.5,84.47,84.49,81000000.0
2009-05-07 05:47:00,84.49,84.505,84.485,84.5,57800000.0
2009-05-07 05:48:00,84.5,84.53,84.49,84.51,72800000.0
2009-05-07 05:49:00,84.515,84.515,84.5,84.51,38200000.0
2009-05-07 05:50:00,84.505,84.505,84.485,84.5,62000000.0
2009-05-07 05:51:00,84.495,84.495,84.46,84.47,79400000.0
2009-05-07 05:52:00,84.47,84.47,84.45,84.45,43000000.0
2009-05-07 05:53:00,84.455,84.46,84.445,84.445,33600000.0
2009-05-07 05:54:00,84.45,84.46,84.445,84.455,71200000.0
2009-05-07 05:55:00,84.46,84.46,84.435,84.435,73600000.0
2009-05-07 05:56:00,84.44,84.45,84.44,84.445,9200000.0
2009-05-07 05:57:00,84.44,84.45,84.435,84.45,38800000.0
2009-05-07 05:58:00,84.44,84.45,84.44,84.445,44400000.0
2009-05-07 05:59:00,84.445,84.45,84.435,84.435,14800000.0
2009-05-07 06:00:00,84.44,84.44,84.415,84.42,68600000.0
2009-05-07 06:01:00,84.425,84.425,84.4,84.41,222000000.0
2009-05-07 06:02:00,84.41,84.42,84.4,84.42,121200000.0
2009-05-07 06:03:00,84.415,84.435,84.4,84.425,266600000.0
2009-05-07 06:04:00,84.42,84.455,84.42,84.44,94600000.0
2009-05-07 06:05:00,84.44,84.455,84.44,84.45,30200000.0
2009-05-07 06:06:00,84.44,84.445,84.44,84.445,6800000.0
2009-05-07 06:07:00,84.45,84.47,84.45,84.47,25000000.0
2009-05-07 06:08:00,84.48,84.52,84.47,84.52,112400000.0
2009-05-07 06:09:00,84.52,84.535,84.485,84.52,106800000.0
2009-05-07 06:10:00,84.52,84.52,84.45,84.46,151800000.0
2009-05-07 06:11:00,84.46,84.48,84.45,84.455,131800000.0
2009-05-07 06:12:00,84.455,84.48,84.455,84.48,68800000.0
2009-05-07 06:13:00,84.48,84.515,84.47,84.495,59000000.0
2009-05-07 06:14:00,84.49,84.51,84.475,84.51,85600000.0
2009-05-07 06:15:00,84.51,84.53,84.5,84.53,43800000.0
2009-05-07 06:16:00,84.525,84.525,84.5,84.515,219800000.0
2009-05-07 06:17:00,84.53,84.535,84.52,84.53,83200000.0
2009-05-07 06:18:00,84.54,84.55,84.54,84.54,16800000.0
2009-05-07 06:19:00,84.55,84.555,84.53,84.535,97400000.0
2009-05-07 06:20:00,84.53,84.53,84.505,84.51,38400000.0
2009-05-07 06:21:00,84.51,84.52,84.49,84.51,66600000.0
2009-05-07 06:22:00,84.51,84.51,84.485,84.485,71400000.0
2009-05-07 06:23:00,84.49,84.51,84.47,84.47,82200000.0
2009-05-07 06:24:00,84.475,84.495,84.46,84.49,60400000.0
2009-05-07 06:25:00,84.485,84.49,84.47,84.49,66600000.0
2009-05-07 06:26:00,84.485,84.505,84.485,84.49,37400000.0
2009-05-07 06:27:00,84.49,84.49,84.475,84.475,30200000.0
2009-05-07 06:28:00,84.48,84.5,84.48,84.5,57400000.0
2009-05-07 06:29:00,84.495,84.52,84.49,84.49,34400000.0
2009-05-07 06:30:00,84.49,84.49,84.465,84.48,54800000.0
2009-05-07 06:31:00,84.49,84.495,84.46,84.49,181600000.0
2009-05-07 06:32:00,84.485,84.52,84.485,84.52,78400000.0
2009-05-07 06:33:00,84.52,84.52,84.475,84.495,145200000.0
2009-05-07 06:34:00,84.495,84.505,84.485,84.5,49600000.0
2009-05-07 06:35:00,84.51,84.51,84.495,84.495,55800000.0
2009-05-07 06:36:00,84.5,84.605,84.5,84.605,166800000.0
2009-05-07 06:37:00,84.61,84.615,84.555,84.58,172600000.0
2009-05-07 06:38:00,84.585,84.59,84.55,84.565,63400000.0
2009-05-07 06:39:00,84.56,84.59,84.56,84.575,55800000.0
2009-05-07 06:40:00,84.575,84.59,84.57,84.58,58600000.0
2009-05-07 06:41:00,84.575,84.58,84.55,84.56,79000000.0
2009-05-07 06:42:00,84.57,84.6,84.56,84.595,108000000.0
2009-05-07 06:43:00,84.6,84.6,84.585,84.585,31800000.0
2009-05-07 06:44:00,84.58,84.6,84.58,84.585,58600000.0
2009-05-07 06:45:00,84.6,84.6,84.59,84.6,14800000.0
2009-05-07 06:46:00,84.6,84.62,84.6,84.62,48200000.0
2009-05-07 06:47:00,84.62,84.62,84.61,84.61,20800000.0
2009-05-07 06:48:00,84.6,84.615,84.6,84.61,38800000.0
2009-05-07 06:49:00,84.62,84.62,84.62,84.62,8000000.0
2009-05-07 06:50:00,84.615,84.615,84.59,84.59,83000000.0
2009-05-07 06:51:00,84.6,84.6,84.58,84.59,62000000.0
2009-05-07 06:52:00,84.585,84.6,84.565,84.565,99000000.0
2009-05-07 06:53:00,84.575,84.58,84.545,84.56,55000000.0
2009-05-07 06:54:00,84.555,84.555,84.54,84.54,62600000.0
2009-05-07 06:55:00,84.54,84.54,84.52,84.535,179200000.0
2009-05-07 06:56:00,84.535,84.56,84.535,84.545,114400000.0
2009-05-07 06:57:00,84.55,84.56,84.535,84.56,69800000.0
2009-05-07 06:58:00,84.56,84.57,84.55,84.55,34200000.0
2009-05-07 06:59:00,84.55,84.56,84.545,84.56,24200000.0
2009-05-07 07:00:00,84.55,84.56,84.545,84.56,31200000.0
2009-05-07 07:01:00,84.56,84.56,84.535,84.535,88400000.0
2009-05-07 07:02:00,84.54,84.55,84.52,84.52,137000000.0
2009-05-07 07:03:00,84.53,84.53,84.51,84.515,45800000.0
2009-05-07 07:04:00,84.515,84.515,84.51,84.515,14800000.0
2009-05-07 07:05:00,84.52,84.525,84.49,84.52,64000000.0
2009-05-07 07:06:00,84.51,84.525,84.505,84.525,42400000.0
2009-05-07 07:07:00,84.52,84.525,84.51,84.52,27400000.0
2009-05-07 07:08:00,84.52,84.52,84.515,84.515,4000000.0
2009-05-07 07:09:00,84.51,84.525,84.51,84.525,16600000.0
2009-05-07 07:10:00,84.53,84.54,84.53,84.535,4800000.0
2009-05-07 07:11:00,84.535,84.535,84.535,84.535,19800000.0
2009-05-07 07:12:00,84.53,84.53,84.53,84.53,10400000.0
2009-05-07 07:13:00,84.53,84.53,84.49,84.52,63600000.0
2009-05-07 07:14:00,84.525,84.54,84.525,84.53,148000000.0
2009-05-07 07:15:00,84.53,84.53,84.515,84.53,15000000.0
2009-05-07 07:16:00,84.525,84.535,84.515,84.535,23800000.0
2009-05-07 07:17:00,84.545,84.56,84.545,84.56,140000000.0
2009-05-07 07:18:00,84.56,84.56,84.55,84.56,77200000.0
2009-05-07 07:19:00,84.55,84.565,84.54,84.56,213200000.0
2009-05-07 07:20:00,84.56,84.565,84.555,84.56,103800000.0
2009-05-07 07:21:00,84.57,84.59,84.555,84.59,226800000.0
2009-05-07 07:22:00,84.59,84.59,84.56,84.56,187200000.0
2009-05-07 07:23:00,84.56,84.56,84.53,84.545,179600000.0
2009-05-07 07:24:00,84.545,84.55,84.535,84.535,186200000.0
2009-05-07 07:25:00,84.54,84.545,84.525,84.545,150000000.0
2009-05-07 07:26:00,84.535,84.57,84.53,84.555,192000000.0
2009-05-07 07:27:00,84.55,84.55,84.525,84.54,304800000.0
2009-05-07 07:28:00,84.54,84.55,84.51,84.52,234200000.0
2009-05-07 07:29:00,84.52,84.525,84.5,84.5,133800000.0
2009-05-07 07:30:00,84.515,84.53,84.5,84.53,175800000.0
2009-05-07 07:31:00,84.52,84.52,84.51,84.51,28600000.0
2009-05-07 07:32:00,84.515,84.52,84.51,84.51,40400000.0
2009-05-07 07:33:00,84.51,84.53,84.5,84.5,177400000.0
2009-05-07 07:34:00,84.5,84.52,84.5,84.52,137000000.0
2009-05-07 07:35:00,84.52,84.52,84.5,84.52,74400000.0
2009-05-07 07:36:00,84.51,84.54,84.51,84.54,180200000.0
2009-05-07 07:37:00,84.54,84.55,84.515,84.535,157400000.0
2009-05-07 07:38:00,84.52,84.575,84.52,84.575,70600000.0
2009-05-07 07:39:00,84.57,84.585,84.545,84.55,77800000.0
2009-05-07 07:40:00,84.545,84.55,84.53,84.55,92800000.0
2009-05-07 07:41:00,84.55,84.56,84.55,84.56,350200000.0
2009-05-07 07:42:00,84.56,84.56,84.555,84.555,77400000.0
2009-05-07 07:43:00,84.56,84.565,84.56,84.565,52000000.0
2009-05-07 07:44:00,84.57,84.59,84.54,84.54,174000000.0
2009-05-07 07:45:00,84.55,84.59,84.545,84.58,142800000.0
2009-05-07 07:46:00,84.58,84.58,84.555,84.565,145400000.0
2009-05-07 07:47:00,84.565,84.58,84.56,84.58,95600000.0
2009-05-07 07:48:00,84.585,84.6,84.58,84.585,90200000.0
2009-05-07 07:49:00,84.58,84.605,84.575,84.59,65600000.0
2009-05-07 07:50:00,84.59,84.605,84.59,84.6,25200000.0
2009-05-07 07:51:00,84.6,84.61,84.59,84.6,123800000.0
2009-05-07 07:52:00,84.605,84.605,84.58,84.58,64400000.0
2009-05-07 07:53:00,84.585,84.6,84.565,84.6,85800000.0
2009-05-07 07:54:00,84.595,84.6,84.595,84.595,5200000.0
2009-05-07 07:55:00,84.595,84.61,84.58,84.61,73200000.0
2009-05-07 07:56:00,84.585,84.64,84.58,84.59,127600000.0
2009-05-07 07:57:00,84.59,84.62,84.59,84.62,267800000.0
2009-05-07 07:58:00,84.625,84.63,84.585,84.59,208800000.0
2009-05-07 07:59:00,84.59,84.675,84.59,84.67,397600000.0
2009-05-07 08:00:00,84.66,84.67,84.61,84.63,126600000.0
2009-05-07 08:01:00,84.625,84.635,84.605,84.62,394400000.0
2009-05-07 08:02:00,84.62,84.675,84.62,84.67,396400000.0
2009-05-07 08:03:00,84.675,84.71,84.675,84.705,359000000.0
2009-05-07 08:04:00,84.71,84.72,84.685,84.72,560000000.0
2009-05-07 08:05:00,84.72,84.755,84.715,84.745,425800000.0
2009-05-07 08:06:00,84.745,84.745,84.665,84.67,376000000.0
2009-05-07 08:07:00,84.665,84.68,84.61,84.61,494800000.0
2009-05-07 08:08:00,84.605,84.615,84.55,84.55,425000000.0
2009-05-07 08:09:00,84.55,84.62,84.54,84.605,428200000.0
2009-05-07 08:10:00,84.605,84.605,84.55,84.55,281600001.0
2009-05-07 08:11:00,84.58,84.595,84.555,84.555,275000000.0
2009-05-07 08:12:00,84.555,84.61,84.545,84.61,258000000.0
2009-05-07 08:13:00,84.61,84.61,84.57,84.595,461400000.0
2009-05-07 08:14:00,84.59,84.59,84.48,84.555,497200000.0
2009-05-07 08:15:00,84.555,84.635,84.545,84.61,487200000.0
2009-05-07 08:16:00,84.61,84.62,84.525,84.59,354800000.0
2009-05-07 08:17:00,84.59,84.615,84.56,84.595,336000000.0
2009-05-07 08:18:00,84.6,84.6,84.575,84.58,168400000.0
2009-05-07 08:19:00,84.585,84.595,84.53,84.53,264600002.0
2009-05-07 08:20:00,84.53,84.59,84.525,84.585,433000000.0
2009-05-07 08:21:00,84.585,84.59,84.565,84.565,350800000.0
2009-05-07 08:22:00,84.57,84.58,84.55,84.555,302600000.0
2009-05-07 08:23:00,84.555,84.56,84.535,84.54,145800000.0
2009-05-07 08:24:00,84.545,84.55,84.53,84.54,403600001.0
2009-05-07 08:25:00,84.54,84.55,84.53,84.54,767200001.0
2009-05-07 08:26:00,84.535,84.54,84.51,84.515,174400000.0
2009-05-07 08:27:00,84.52,84.53,84.51,84.52,233800000.0
2009-05-07 08:28:00,84.52,84.52,84.5,84.5,194800000.0
2009-05-07 08:29:00,84.5,84.5,84.475,84.49,83800000.0
2009-05-07 08:30:00,84.48,84.495,84.46,84.48,119800000.0
2009-05-07 08:31:00,84.49,84.49,84.465,84.47,312800000.0
2009-05-07 08:32:00,84.475,84.505,84.475,84.485,108400000.0
2009-05-07 08:33:00,84.48,84.505,84.47,84.5,106800000.0
2009-05-07 08:34:00,84.525,84.565,84.515,84.565,240200001.0
2009-05-07 08:35:00,84.555,84.58,84.51,84.51,238000000.0
2009-05-07 08:36:00,84.51,84.56,84.505,84.545,195200000.0
2009-05-07 08:37:00,84.55,84.55,84.485,84.5,380800000.0
2009-05-07 08:38:00,84.51,84.51,84.485,84.49,217800000.0
2009-05-07 08:39:00,84.5,84.505,84.485,84.495,227600000.0
2009-05-07 08:40:00,84.5,84.505,84.48,84.5,215000000.0
2009-05-07 08:41:00,84.5,84.5,84.49,84.5,152200000.0
2009-05-07 08:42:00,84.5,84.535,84.495,84.505,171200000.0
2009-05-07 08:43:00,84.51,84.525,84.5,84.505,201200000.0
2009-05-07 08:44:00,84.51,84.52,84.49,84.5,139000000.0
2009-05-07 08:45:00,84.495,84.51,84.49,84.51,107200000.0
2009-05-07 08:46:00,84.505,84.52,84.5,84.52,281200000.0
2009-05-07 08:47:00,84.52,84.53,84.515,84.53,186200000.0
2009-05-07 08:48:00,84.53,84.535,84.525,84.53,234200000.0
2009-05-07 08:49:00,84.535,84.545,84.53,84.535,131400000.0
2009-05-07 08:50:00,84.535,84.55,84.515,84.52,78200000.0
2009-05-07 08:51:00,84.525,84.53,84.5,84.505,146000000.0
2009-05-07 08:52:00,84.505,84.52,84.505,84.515,165000000.0
2009-05-07 08:53:00,84.52,84.55,84.515,84.52,128000000.0
2009-05-07 08:54:00,84.52,84.53,84.51,84.515,153200000.0
2009-05-07 08:55:00,84.52,84.52,84.495,84.52,144800000.0
2009-05-07 08:56:00,84.52,84.56,84.515,84.53,130800000.0
2009-05-07 08:57:00,84.53,84.575,84.52,84.54,207400000.0
2009-05-07 08:58:00,84.565,84.58,84.54,84.575,208000000.0
2009-05-07 08:59:00,84.56,84.6,84.56,84.6,218600000.0
2009-05-07 09:00:00,84.59,84.6,84.555,84.555,188400000.0
2009-05-07 09:01:00,84.555,84.555,84.445,84.46,241800000.0
2009-05-07 09:02:00,84.45,84.47,84.41,84.46,331200000.0
2009-05-07 09:03:00,84.46,84.46,84.4,84.41,180600000.0
2009-05-07 09:04:00,84.41,84.46,84.395,84.46,278600000.0
2009-05-07 09:05:00,84.46,84.47,84.41,84.42,241000000.0
2009-05-07 09:06:00,84.425,84.49,84.425,84.49,184400000.0
2009-05-07 09:07:00,84.485,84.49,84.43,84.47,347400000.0
2009-05-07 09:08:00,84.47,84.49,84.455,84.47,160400000.0
2009-05-07 09:09:00,84.47,84.51,84.46,84.49,271000000.0
2009-05-07 09:10:00,84.49,84.565,84.49,84.545,415000000.0
2009-05-07 09:11:00,84.545,84.59,84.485,84.545,288400000.0
2009-05-07 09:12:00,84.55,84.55,84.53,84.535,123200000.0
2009-05-07 09:13:00,84.535,84.59,84.505,84.57,217600000.0
2009-05-07 09:14:00,84.57,84.61,84.545,84.59,339000000.0
2009-05-07 09:15:00,84.59,84.64,84.59,84.635,256600000.0
2009-05-07 09:16:00,84.64,84.65,84.63,84.64,112800000.0
2009-05-07 09:17:00,84.64,84.64,84.615,84.615,204600000.0
2009-05-07 09:18:00,84.62,84.64,84.62,84.63,208400000.0
2009-05-07 09:19:00,84.63,84.63,84.62,84.625,163400000.0
2009-05-07 09:20:00,84.62,84.635,84.62,84.625,143000000.0
2009-05-07 09:21:00,84.625,84.63,84.605,84.615,178400000.0
2009-05-07 09:22:00,84.605,84.62,84.605,84.61,198600000.0
2009-05-07 09:23:00,84.6,84.63,84.585,84.63,195600000.0
2009-05-07 09:24:00,84.62,84.62,84.605,84.605,135000000.0
2009-05-07 09:25:00,84.605,84.62,84.6,84.62,135600000.0
2009-05-07 09:26:00,84.61,84.62,84.605,84.61,159200000.0
2009-05-07 09:27:00,84.61,84.62,84.57,84.58,313400000.0
2009-05-07 09:28:00,84.59,84.63,84.585,84.61,282600000.0
2009-05-07 09:29:00,84.61,84.64,84.61,84.62,271000000.0
2009-05-07 09:30:00,84.62,84.65,84.62,84.65,191000000.0
2009-05-07 09:31:00,84.65,84.66,84.62,84.625,388400000.0
2009-05-07 09:32:00,84.625,84.645,84.625,84.64,212800000.0
2009-05-07 09:33:00,84.64,84.68,84.63,84.665,269400000.0
2009-05-07 09:34:00,84.67,84.68,84.665,84.67,149800000.0
2009-05-07 09:35:00,84.67,84.69,84.66,84.69,297200000.0
2009-05-07 09:36:00,84.68,84.715,84.675,84.705,316800000.0
2009-05-07 09:37:00,84.71,84.71,84.67,84.7,354600001.0
2009-05-07 09:38:00,84.685,84.7,84.665,84.665,197800000.0
2009-05-07 09:39:00,84.67,84.68,84.66,84.66,185400000.0
2009-05-07 09:40:00,84.66,84.67,84.65,84.66,210200001.0
2009-05-07 09:41:00,84.66,84.68,84.635,84.67,434400000.0
2009-05-07 09:42:00,84.665,84.68,84.645,84.66,407000002.0
2009-05-07 09:43:00,84.67,84.685,84.655,84.655,256600000.0
2009-05-07 09:44:00,84.655,84.67,84.61,84.62,239600000.0
2009-05-07 09:45:00,84.62,84.64,84.605,84.625,371000002.0
2009-05-07 09:46:00,84.635,84.655,84.63,84.63,208200000.0
2009-05-07 09:47:00,84.62,84.63,84.55,84.58,235600000.0
2009-05-07 09:48:00,84.58,84.58,84.535,84.56,295800000.0
2009-05-07 09:49:00,84.56,84.56,84.535,84.545,113200000.0
2009-05-07 09:50:00,84.54,84.57,84.535,84.535,154400000.0
2009-05-07 09:51:00,84.53,84.56,84.53,84.555,179200003.0
2009-05-07 09:52:00,84.555,84.57,84.555,84.565,107000000.0
2009-05-07 09:53:00,84.56,84.56,84.535,84.56,177200000.0
2009-05-07 09:54:00,84.565,84.565,84.54,84.54,228600000.0
2009-05-07 09:55:00,84.545,84.565,84.535,84.56,194800000.0
2009-05-07 09:56:00,84.56,84.64,84.56,84.64,189600000.0
2009-05-07 09:57:00,84.64,84.665,84.63,84.655,237000000.0
2009-05-07 09:58:00,84.66,84.69,84.655,84.685,260600000.0
2009-05-07 09:59:00,84.685,84.73,84.68,84.715,212600000.0
2009-05-07 10:00:00,84.725,84.76,84.705,84.735,262000000.0
2009-05-07 10:01:00,84.735,84.755,84.73,84.74,288000000.0
2009-05-07 10:02:00,84.74,84.77,84.735,84.765,273800000.0
2009-05-07 10:03:00,84.755,84.76,84.73,84.73,457400000.0
2009-05-07 10:04:00,84.73,84.75,84.705,84.715,594600000.0
2009-05-07 10:05:00,84.72,84.735,84.71,84.72,321600000.0
2009-05-07 10:06:00,84.72,84.735,84.71,84.735,133800000.0
2009-05-07 10:07:00,84.735,84.74,84.715,84.725,321200000.0
2009-05-07 10:08:00,84.715,84.74,84.715,84.725,457000000.0
2009-05-07 10:09:00,84.72,84.73,84.68,84.69,251800000.0
2009-05-07 10:10:00,84.69,84.7,84.62,84.645,490400000.0
2009-05-07 10:11:00,84.645,84.69,84.645,84.675,460200002.0
2009-05-07 10:12:00,84.675,84.68,84.64,84.65,256400000.0
2009-05-07 10:13:00,84.645,84.7,84.645,84.685,429600000.0
2009-05-07 10:14:00,84.685,84.69,84.615,84.625,353000000.0
2009-05-07 10:15:00,84.625,84.66,84.625,84.645,320400000.0
2009-05-07 10:16:00,84.655,84.685,84.65,84.67,554000001.0
2009-05-07 10:17:00,84.67,84.675,84.625,84.655,309600000.0
2009-05-07 10:18:00,84.66,84.71,84.655,84.705,468600000.0
2009-05-07 10:19:00,84.71,84.785,84.7,84.755,765800001.0
2009-05-07 10:20:00,84.765,84.78,84.735,84.735,355200000.0
2009-05-07 10:21:00,84.74,84.755,84.725,84.73,229200000.0
2009-05-07 10:22:00,84.735,84.75,84.73,84.74,70800000.0
2009-05-07 10:23:00,84.745,84.745,84.725,84.73,147800000.0
2009-05-07 10:24:00,84.725,84.755,84.705,84.72,116000000.0
2009-05-07 10:25:00,84.715,84.745,84.715,84.745,46400000.0
2009-05-07 10:26:00,84.745,84.755,84.735,84.74,10000000.0
2009-05-07 10:27:00,84.73,84.73,84.71,84.71,85000000.0
2009-05-07 10:28:00,84.71,84.71,84.635,84.635,192800000.0
2009-05-07 10:29:00,84.64,84.65,84.615,84.62,159800000.0
2009-05-07 10:30:00,84.62,84.645,84.615,84.62,401000000.0
2009-05-07 10:31:00,84.62,84.635,84.61,84.63,355200000.0
2009-05-07 10:32:00,84.62,84.625,84.545,84.595,219400000.0
2009-05-07 10:33:00,84.6,84.625,84.59,84.615,198600000.0
2009-05-07 10:34:00,84.62,84.625,84.57,84.59,324200000.0
2009-05-07 10:35:00,84.585,84.59,84.555,84.565,395000000.0
2009-05-07 10:36:00,84.555,84.58,84.555,84.575,297400000.0
2009-05-07 10:37:00,84.59,84.59,84.575,84.58,175800000.0
2009-05-07 10:38:00,84.59,84.59,84.56,84.575,238000000.0
2009-05-07 10:39:00,84.57,84.59,84.57,84.58,355600000.0
2009-05-07 10:40:00,84.58,84.595,84.575,84.585,117800000.0
2009-05-07 10:41:00,84.585,84.61,84.585,84.6,129200000.0
2009-05-07 10:42:00,84.6,84.6,84.575,84.575,131800000.0
2009-05-07 10:43:00,84.58,84.6,84.57,84.575,202000000.0
2009-05-07 10:44:00,84.575,84.62,84.575,84.61,187800000.0
2009-05-07 10:45:00,84.615,84.62,84.585,84.61,259800000.0
2009-05-07 10:46:00,84.61,84.62,84.545,84.55,205400000.0
2009-05-07 10:47:00,84.55,84.575,84.55,84.56,230400000.0
2009-05-07 10:48:00,84.56,84.6,84.56,84.585,209600000.0
2009-05-07 10:49:00,84.585,84.63,84.58,84.63,271800000.0
2009-05-07 10:50:00,84.62,84.63,84.555,84.56,280200000.0
2009-05-07 10:51:00,84.55,84.655,84.54,84.62,353800000.0
2009-05-07 10:52:00,84.62,84.63,84.6,84.615,289600000.0
2009-05-07 10:53:00,84.62,84.64,84.61,84.64,103600000.0
2009-05-07 10:54:00,84.635,84.66,84.625,84.645,62400000.0
2009-05-07 10:55:00,84.64,84.645,84.625,84.635,147600000.0
2009-05-07 10:56:00,84.635,84.655,84.62,84.645,99200000.0
2009-05-07 10:57:00,84.65,84.675,84.615,84.66,392400001.0
2009-05-07 10:58:00,84.66,84.675,84.64,84.645,210000000.0
2009-05-07 10:59:00,84.65,84.705,84.645,84.69,101200000.0
2009-05-07 11:00:00,84.69,84.725,84.685,84.71,143200000.0
2009-05-07 11:01:00,84.72,84.81,84.695,84.77,242600000.0
2009-05-07 11:02:00,84.77,84.885,84.755,84.82,323100000.0
2009-05-07 11:03:00,84.825,84.825,84.71,84.735,349000000.0
2009-05-07 11:04:00,84.735,84.76,84.725,84.75,360600000.0
2009-05-07 11:05:00,84.745,84.75,84.73,84.745,299800000.0
2009-05-07 11:06:00,84.745,84.77,84.735,84.75,357600000.0
2009-05-07 11:07:00,84.75,84.77,84.745,84.77,308000000.0
2009-05-07 11:08:00,84.77,84.775,84.755,84.77,337000000.0
2009-05-07 11:09:00,84.76,84.78,84.76,84.78,253200000.0
2009-05-07 11:10:00,84.77,84.785,84.76,84.78,277800000.0
2009-05-07 11:11:00,84.78,84.78,84.67,84.67,415200001.0
2009-05-07 11:12:00,84.67,84.71,84.65,84.69,504000000.0
2009-05-07 11:13:00,84.685,84.74,84.67,84.735,372800000.0
2009-05-07 11:14:00,84.74,84.755,84.635,84.65,706800001.0
2009-05-07 11:15:00,84.645,84.65,84.62,84.64,333200000.0
2009-05-07 11:16:00,84.65,84.655,84.635,84.65,97400000.0
2009-05-07 11:17:00,84.66,84.69,84.66,84.685,99000000.0
2009-05-07 11:18:00,84.685,84.72,84.67,84.72,176800000.0
2009-05-07 11:19:00,84.72,84.775,84.715,84.775,292200000.0
2009-05-07 11:20:00,84.775,84.83,84.775,84.83,213800000.0
2009-05-07 11:21:00,84.835,84.85,84.765,84.765,374200000.0
2009-05-07 11:22:00,84.765,84.885,84.74,84.87,382600000.0
2009-05-07 11:23:00,84.87,84.92,84.865,84.91,266600000.0
2009-05-07 11:24:00,84.91,84.92,84.88,84.885,255000000.0
2009-05-07 11:25:00,84.88,84.89,84.87,84.88,281000000.0
2009-05-07 11:26:00,84.88,84.91,84.875,84.91,334600000.0
2009-05-07 11:27:00,84.905,84.91,84.89,84.905,254800000.0
2009-05-07 11:28:00,84.91,84.915,84.89,84.89,298200001.0
2009-05-07 11:29:00,84.89,84.93,84.875,84.915,351200000.0
2009-05-07 11:30:00,84.91,84.91,84.865,84.9,594000000.0
2009-05-07 11:31:00,84.9,84.91,84.875,84.91,340600002.0
2009-05-07 11:32:00,84.915,84.92,84.9,84.9,132600000.0
2009-05-07 11:33:00,84.9,84.94,84.9,84.93,411800000.0
2009-05-07 11:34:00,84.915,84.92,84.885,84.915,381400000.0
2009-05-07 11:35:00,84.925,85.015,84.925,84.99,451000000.0
2009-05-07 11:36:00,84.985,85.015,84.96,84.99,454000000.0
2009-05-07 11:37:00,84.995,85.045,84.985,85.01,368800000.0
2009-05-07 11:38:00,85.02,85.02,84.985,84.985,289000000.0
2009-05-07 11:39:00,84.985,85.015,84.975,84.98,412400000.0
2009-05-07 11:40:00,84.99,85.0,84.965,84.995,413600000.0
2009-05-07 11:41:00,84.99,85.04,84.99,85.01,237600000.0
2009-05-07 11:42:00,85.015,85.08,85.01,85.075,321200000.0
2009-05-07 11:43:00,85.075,85.08,85.035,85.07,339200000.0
2009-05-07 11:44:00,85.065,85.07,85.045,85.06,235000000.0
2009-05-07 11:45:00,85.06,85.07,85.045,85.06,250000000.0
2009-05-07 11:46:00,85.06,85.06,84.985,85.01,251600000.0
2009-05-07 11:47:00,85.02,85.02,84.97,84.985,124800000.0
2009-05-07 11:48:00,84.975,84.975,84.925,84.925,124200000.0
2009-05-07 11:49:00,84.925,84.955,84.915,84.94,254400000.0
2009-05-07 11:50:00,84.94,84.95,84.91,84.91,219800000.0
2009-05-07 11:51:00,84.91,84.95,84.895,84.935,363000000.0
2009-05-07 11:52:00,84.94,84.99,84.91,84.99,412000000.0
2009-05-07 11:53:00,84.995,84.995,84.96,84.97,181000000.0
2009-05-07 11:54:00,84.97,85.02,84.965,85.02,218000000.0
2009-05-07 11:55:00,85.01,85.025,84.97,85.015,429800001.0
2009-05-07 11:56:00,85.015,85.03,85.0,85.01,231000001.0
2009-05-07 11:57:00,85.01,85.015,85.005,85.01,47800000.0
2009-05-07 11:58:00,85.01,85.01,84.955,84.97,230200000.0
2009-05-07 11:59:00,84.97,84.97,84.91,84.92,215000000.0
2009-05-07 12:00:00,84.91,85.01,84.91,85.0,391800000.0
2009-05-07 12:01:00,85.0,85.05,85.0,85.025,180200000.0
2009-05-07 12:02:00,85.03,85.06,85.0,85.01,182400000.0
2009-05-07 12:03:00,85.005,85.03,84.95,84.96,422000000.0
2009-05-07 12:04:00,84.98,85.06,84.965,85.04,316400000.0
2009-05-07 12:05:00,85.04,85.05,85.02,85.03,245200000.0
2009-05-07 12:06:00,85.035,85.05,84.99,85.025,404200000.0
2009-05-07 12:07:00,85.025,85.025,84.99,85.01,473400000.0
2009-05-07 12:08:00,85.015,85.03,85.0,85.015,53600000.0
2009-05-07 12:09:00,85.025,85.045,85.005,85.04,48600000.0
2009-05-07 12:10:00,85.04,85.04,84.965,84.975,136400000.0
2009-05-07 12:11:00,84.975,84.98,84.935,84.935,117000000.0
2009-05-07 12:12:00,84.935,84.955,84.885,84.895,134800000.0
2009-05-07 12:13:00,84.89,84.925,84.885,84.915,383200000.0
2009-05-07 12:14:00,84.915,84.93,84.91,84.93,259800000.0
2009-05-07 12:15:00,84.925,84.965,84.92,84.96,146600000.0
2009-05-07 12:16:00,84.96,85.0,84.96,85.0,225000000.0
2009-05-07 12:17:00,85.0,85.01,84.96,84.97,342800000.0
2009-05-07 12:18:00,84.975,84.99,84.945,84.98,245600000.0
2009-05-07 12:19:00,84.98,84.98,84.94,84.94,104600000.0
2009-05-07 12:20:00,84.94,84.95,84.905,84.925,401000000.0
2009-05-07 12:21:00,84.925,84.94,84.92,84.94,377000000.0
2009-05-07 12:22:00,84.935,84.94,84.9,84.905,347400000.0
2009-05-07 12:23:00,84.905,84.97,84.905,84.97,353000000.0
2009-05-07 12:24:00,84.97,84.98,84.96,84.97,100800000.0
2009-05-07 12:25:00,84.97,84.99,84.955,84.98,176400001.0
2009-05-07 12:26:00,84.98,84.98,84.965,84.97,108800000.0
2009-05-07 12:27:00,84.97,84.97,84.925,84.93,254600000.0
2009-05-07 12:28:00,84.93,84.955,84.93,84.95,218200000.0
2009-05-07 12:29:00,84.955,84.96,84.92,84.945,296800000.0
2009-05-07 12:30:00,84.95,84.955,84.935,84.955,117600000.0
2009-05-07 12:31:00,84.96,84.975,84.875,84.88,251200000.0
2009-05-07 12:32:00,84.89,84.905,84.875,84.88,294400000.0
2009-05-07 12:33:00,84.875,84.905,84.875,84.9,105200000.0
2009-05-07 12:34:00,84.895,84.94,84.885,84.925,181400000.0
2009-05-07 12:35:00,84.93,84.95,84.915,84.915,165400000.0
2009-05-07 12:36:00,84.92,84.98,84.92,84.95,195000000.0
2009-05-07 12:37:00,84.95,84.98,84.935,84.97,238400001.0
2009-05-07 12:38:00,84.97,84.98,84.96,84.975,154000000.0
2009-05-07 12:39:00,84.985,85.03,84.985,85.0,439200000.0
2009-05-07 12:40:00,84.99,85.03,84.98,84.995,179600000.0
2009-05-07 12:41:00,85.0,85.0,84.97,84.98,189000000.0
2009-05-07 12:42:00,84.98,84.98,84.91,84.91,195200000.0
2009-05-07 12:43:00,84.91,84.93,84.905,84.93,320800000.0
2009-05-07 12:44:00,84.925,84.98,84.92,84.98,220200000.0
2009-05-07 12:45:00,84.985,85.0,84.985,84.995,105200000.0
2009-05-07 12:46:00,85.015,85.02,85.0,85.0,82200000.0
2009-05-07 12:47:00,85.0,85.01,84.985,84.99,143600000.0
2009-05-07 12:48:00,84.98,84.99,84.98,84.98,65000000.0
2009-05-07 12:49:00,84.98,85.0,84.94,84.99,269600000.0
2009-05-07 12:50:00,84.99,84.99,84.95,84.96,172000000.0
2009-05-07 12:51:00,84.95,84.985,84.95,84.98,366800002.0
2009-05-07 12:52:00,84.98,85.01,84.975,85.0,271600000.0
2009-05-07 12:53:00,84.995,85.015,84.985,84.99,250000001.0
2009-05-07 12:54:00,84.985,85.0,84.93,84.965,434200000.0
2009-05-07 12:55:00,84.965,84.99,84.95,84.98,258000000.0
2009-05-07 12:56:00,84.98,84.99,84.93,84.95,292600000.0
2009-05-07 12:57:00,84.95,85.015,84.94,85.015,258600000.0
2009-05-07 12:58:00,85.015,85.015,84.96,84.96,209000000.0
2009-05-07 12:59:00,84.96,84.96,84.925,84.93,124200000.0
2009-05-07 13:00:00,84.93,84.99,84.905,84.91,320400000.0
2009-05-07 13:01:00,84.91,84.935,84.86,84.89,305000000.0
2009-05-07 13:02:00,84.89,84.975,84.875,84.97,268200000.0
2009-05-07 13:03:00,84.975,84.98,84.9,84.94,276000000.0
2009-05-07 13:04:00,84.935,85.04,84.935,85.015,181400000.0
2009-05-07 13:05:00,85.015,85.04,84.99,84.995,183800000.0
2009-05-07 13:06:00,84.99,85.025,84.96,84.975,306600000.0
2009-05-07 13:07:00,84.98,85.045,84.955,85.03,288800000.0
2009-05-07 13:08:00,85.025,85.025,84.96,84.98,220400000.0
2009-05-07 13:09:00,84.98,85.045,84.97,85.005,345200000.0
2009-05-07 13:10:00,85.01,85.03,84.97,84.995,243300000.0
2009-05-07 13:11:00,84.99,85.03,84.99,85.03,189800000.0
2009-05-07 13:12:00,85.045,85.07,85.02,85.02,208800000.0
2009-05-07 13:13:00,85.02,85.04,85.01,85.035,127400000.0
2009-05-07 13:14:00,85.035,85.05,85.01,85.025,186400000.0
2009-05-07 13:15:00,85.03,85.05,85.015,85.045,89000000.0
2009-05-07 13:16:00,85.045,85.045,85.015,85.02,78200000.0
2009-05-07 13:17:00,85.025,85.03,84.965,84.995,319800000.0
2009-05-07 13:18:00,85.0,85.04,84.99,85.025,180000000.0
2009-05-07 13:19:00,85.025,85.05,85.025,85.05,220600000.0
2009-05-07 13:20:00,85.05,85.135,85.04,85.125,231000000.0
2009-05-07 13:21:00,85.12,85.12,85.07,85.095,123800000.0
2009-05-07 13:22:00,85.1,85.1,85.055,85.055,156800000.0
2009-05-07 13:23:00,85.055,85.055,85.035,85.04,149600000.0
2009-05-07 13:24:00,85.05,85.05,85.025,85.03,237200000.0
2009-05-07 13:25:00,85.03,85.03,84.985,85.005,249000000.0
2009-05-07 13:26:00,85.005,85.05,85.005,85.05,157600000.0
2009-05-07 13:27:00,85.06,85.12,85.055,85.09,262800000.0
2009-05-07 13:28:00,85.09,85.11,85.08,85.11,131400000.0
2009-05-07 13:29:00,85.12,85.12,85.085,85.11,207200000.0
2009-05-07 13:30:00,85.11,85.15,85.1,85.15,161400000.0
2009-05-07 13:31:00,85.15,85.15,85.12,85.145,385200000.0
2009-05-07 13:32:00,85.14,85.165,85.14,85.165,121600000.0
2009-05-07 13:33:00,85.165,85.165,85.135,85.145,166200000.0
2009-05-07 13:34:00,85.145,85.175,85.14,85.165,64800000.0
2009-05-07 13:35:00,85.145,85.22,85.145,85.22,211600000.0
2009-05-07 13:36:00,85.22,85.225,85.18,85.19,179800000.0
2009-05-07 13:37:00,85.175,85.18,85.145,85.175,336800002.0
2009-05-07 13:38:00,85.17,85.21,85.17,85.195,342000000.0
2009-05-07 13:39:00,85.19,85.2,85.175,85.185,297400000.0
2009-05-07 13:40:00,85.2,85.23,85.19,85.22,297600000.0
2009-05-07 13:41:00,85.23,85.26,85.225,85.225,208200000.0
2009-05-07 13:42:00,85.225,85.23,85.18,85.205,328000000.0
2009-05-07 13:43:00,85.205,85.22,85.2,85.2,108800000.0
2009-05-07 13:44:00,85.2,85.245,85.195,85.225,177800000.0
2009-05-07 13:45:00,85.225,85.235,85.19,85.215,335400000.0
2009-05-07 13:46:00,85.205,85.255,85.205,85.24,443000001.0
2009-05-07 13:47:00,85.24,85.26,85.22,85.23,182200000.0
2009-05-07 13:48:00,85.24,85.29,85.235,85.28,129900000.0
2009-05-07 13:49:00,85.285,85.345,85.27,85.3,298000000.0
2009-05-07 13:50:00,85.3,85.335,85.275,85.275,332000000.0
2009-05-07 13:51:00,85.275,85.305,85.255,85.285,497200000.0
2009-05-07 13:52:00,85.29,85.3,85.275,85.275,421200000.0
2009-05-07 13:53:00,85.275,85.34,85.265,85.31,366800000.0
2009-05-07 13:54:00,85.31,85.31,85.25,85.25,330200001.0
2009-05-07 13:55:00,85.25,85.285,85.22,85.235,425800000.0
2009-05-07 13:56:00,85.24,85.24,85.215,85.23,254400000.0
2009-05-07 13:57:00,85.23,85.25,85.22,85.25,328400000.0
2009-05-07 13:58:00,85.25,85.255,85.215,85.22,205200000.0
2009-05-07 13:59:00,85.22,85.22,85.19,85.19,260800000.0
2009-05-07 14:00:00,85.195,85.21,85.18,85.2,213800000.0
2009-05-07 14:01:00,85.2,85.24,85.2,85.235,104800000.0
2009-05-07 14:02:00,85.235,85.285,85.19,85.205,346400000.0
2009-05-07 14:03:00,85.205,85.21,85.13,85.15,399800000.0
2009-05-07 14:04:00,85.14,85.18,85.12,85.15,392000000.0
2009-05-07 14:05:00,85.15,85.17,85.115,85.125,367600001.0
2009-05-07 14:06:00,85.13,85.17,85.125,85.16,285400000.0
2009-05-07 14:07:00,85.16,85.2,85.135,85.165,320600000.0
2009-05-07 14:08:00,85.165,85.245,85.155,85.235,566800000.0
2009-05-07 14:09:00,85.24,85.24,85.175,85.2,404400002.0
2009-05-07 14:10:00,85.205,85.22,85.185,85.19,380400000.0
2009-05-07 14:11:00,85.19,85.19,85.155,85.17,341000000.0
2009-05-07 14:12:00,85.18,85.23,85.17,85.23,408000000.0
2009-05-07 14:13:00,85.24,85.275,85.235,85.27,247800001.0
2009-05-07 14:14:00,85.265,85.265,85.24,85.25,48600000.0
2009-05-07 14:15:00,85.26,85.29,85.225,85.28,91800000.0
2009-05-07 14:16:00,85.275,85.3,85.27,85.28,77400000.0
2009-05-07 14:17:00,85.28,85.305,85.27,85.3,82200000.0
2009-05-07 14:18:00,85.3,85.31,85.28,85.295,129000000.0
2009-05-07 14:19:00,85.305,85.345,85.295,85.315,369600000.0
2009-05-07 14:20:00,85.32,85.34,85.285,85.29,269600000.0
2009-05-07 14:21:00,85.285,85.285,85.19,85.2,273200000.0
2009-05-07 14:22:00,85.19,85.2,85.095,85.105,537400000.0
2009-05-07 14:23:00,85.12,85.16,85.115,85.14,402400000.0
2009-05-07 14:24:00,85.15,85.16,85.13,85.145,411200000.0
2009-05-07 14:25:00,85.145,85.18,85.135,85.17,250400000.0
2009-05-07 14:26:00,85.17,85.19,85.165,85.185,228200000.0
2009-05-07 14:27:00,85.185,85.22,85.185,85.22,156200000.0
2009-05-07 14:28:00,85.215,85.22,85.16,85.17,171000000.0
2009-05-07 14:29:00,85.165,85.18,85.1,85.1,369000001.0
2009-05-07 14:30:00,85.105,85.22,85.105,85.2,225200000.0
2009-05-07 14:31:00,85.205,85.215,85.16,85.195,232100000.0
2009-05-07 14:32:00,85.2,85.225,85.19,85.225,148800000.0
2009-05-07 14:33:00,85.23,85.24,85.195,85.22,152400000.0
2009-05-07 14:34:00,85.22,85.3,85.175,85.235,255000000.0
2009-05-07 14:35:00,85.24,85.29,85.055,85.055,380200000.0
2009-05-07 14:36:00,85.09,85.38,85.065,85.365,308600000.0
2009-05-07 14:37:00,85.37,85.37,85.13,85.26,324000000.0
2009-05-07 14:38:00,85.275,85.295,85.175,85.235,304200000.0
2009-05-07 14:39:00,85.255,85.255,85.155,85.195,361600000.0
2009-05-07 14:40:00,85.2,85.285,85.175,85.28,370400000.0
2009-05-07 14:41:00,85.28,85.345,85.235,85.28,270000000.0
2009-05-07 14:42:00,85.28,85.29,85.17,85.185,440400000.0
2009-05-07 14:43:00,85.18,85.3,85.145,85.145,388200000.0
2009-05-07 14:44:00,85.135,85.19,85.12,85.17,371800000.0
2009-05-07 14:45:00,85.17,85.27,85.17,85.27,282200000.0
2009-05-07 14:46:00,85.255,85.255,85.175,85.21,339200000.0
2009-05-07 14:47:00,85.215,85.275,85.15,85.26,255800000.0
2009-05-07 14:48:00,85.26,85.275,85.225,85.275,267600000.0
2009-05-07 14:49:00,85.275,85.375,85.27,85.29,202600000.0
2009-05-07 14:50:00,85.295,85.315,85.24,85.27,210600000.0
2009-05-07 14:51:00,85.27,85.28,85.235,85.27,164800000.0
2009-05-07 14:52:00,85.27,85.27,85.205,85.245,408400000.0
2009-05-07 14:53:00,85.245,85.28,85.225,85.23,489800000.0
2009-05-07 14:54:00,85.225,85.28,85.165,85.175,628200000.0
2009-05-07 14:55:00,85.175,85.225,85.15,85.155,803800000.0
2009-05-07 14:56:00,85.155,85.17,85.105,85.115,757600000.0
2009-05-07 14:57:00,85.125,85.17,85.095,85.095,744000000.0
2009-05-07 14:58:00,85.09,85.15,85.07,85.105,607800000.0
2009-05-07 14:59:00,85.105,85.11,85.05,85.055,641000000.0
2009-05-07 15:00:00,85.065,85.115,85.035,85.055,547400000.0
2009-05-07 15:01:00,85.055,85.105,85.04,85.085,728000000.0
2009-05-07 15:02:00,85.085,85.13,85.06,85.13,808000000.0
2009-05-07 15:03:00,85.135,85.135,85.06,85.105,662400000.0
2009-05-07 15:04:00,85.11,85.215,85.11,85.21,569000000.0
2009-05-07 15:05:00,85.215,85.22,85.16,85.185,525600000.0
2009-05-07 15:06:00,85.175,85.2,85.155,85.185,656000000.0
2009-05-07 15:07:00,85.185,85.21,85.08,85.12,671800000.0
2009-05-07 15:08:00,85.12,85.17,85.075,85.165,707200001.0
2009-05-07 15:09:00,85.165,85.165,85.08,85.115,650400000.0
2009-05-07 15:10:00,85.115,85.13,85.065,85.065,511000001.0
2009-05-07 15:11:00,85.065,85.145,85.065,85.125,467600000.0
2009-05-07 15:12:00,85.1,85.16,85.06,85.145,665000001.0
2009-05-07 15:13:00,85.145,85.17,85.13,85.14,423600000.0
2009-05-07 15:14:00,85.14,85.195,85.13,85.16,516600000.0
2009-05-07 15:15:00,85.165,85.17,85.12,85.16,299800000.0
2009-05-07 15:16:00,85.16,85.18,85.14,85.18,176600000.0
2009-05-07 15:17:00,85.185,85.185,85.13,85.14,141600000.0
2009-05-07 15:18:00,85.14,85.14,85.08,85.09,251600000.0
2009-05-07 15:19:00,85.09,85.1,85.03,85.03,292600000.0
2009-05-07 15:20:00,85.03,85.03,84.96,85.01,240000000.0
2009-05-07 15:21:00,85.01,85.03,84.965,84.995,314800000.0
2009-05-07 15:22:00,84.995,85.035,84.99,84.995,203000000.0
2009-05-07 15:23:00,85.01,85.01,84.93,84.93,181400000.0
2009-05-07 15:24:00,84.935,84.945,84.905,84.945,165200000.0
2009-05-07 15:25:00,84.945,84.99,84.91,84.98,173200000.0
2009-05-07 15:26:00,84.99,85.035,84.99,85.01,76200000.0
2009-05-07 15:27:00,85.02,85.02,84.97,84.98,117600000.0
2009-05-07 15:28:00,84.98,85.025,84.97,85.005,84200000.0
2009-05-07 15:29:00,85.0,85.01,84.99,84.99,69600000.0
2009-05-07 15:30:00,84.99,85.02,84.99,85.02,186400000.0
2009-05-07 15:31:00,85.02,85.02,84.985,84.995,143200000.0
2009-05-07 15:32:00,84.995,85.025,84.975,85.025,158000000.0
2009-05-07 15:33:00,85.025,85.08,85.01,85.075,195800000.0
2009-05-07 15:34:00,85.075,85.12,85.05,85.08,221600000.0
2009-05-07 15:35:00,85.08,85.09,85.03,85.085,162400000.0
2009-05-07 15:36:00,85.09,85.125,85.075,85.12,74800000.0
2009-05-07 15:37:00,85.115,85.12,85.025,85.06,95200000.0
2009-05-07 15:38:00,85.06,85.075,84.995,85.015,115200000.0
2009-05-07 15:39:00,85.015,85.045,85.005,85.03,103800000.0
2009-05-07 15:40:00,85.02,85.055,84.99,84.99,207200000.0
2009-05-07 15:41:00,84.99,85.04,84.99,85.0,224200000.0
2009-05-07 15:42:00,85.0,85.01,84.955,85.0,228200000.0
2009-05-07 15:43:00,85.01,85.06,84.995,85.045,313000000.0
2009-05-07 15:44:00,85.04,85.05,85.0,85.045,376200000.0
2009-05-07 15:45:00,85.045,85.045,84.985,85.03,408600000.0
2009-05-07 15:46:00,85.02,85.04,84.975,84.975,293200000.0
2009-05-07 15:47:00,84.975,84.99,84.91,84.93,330600000.0
2009-05-07 15:48:00,84.93,84.96,84.875,84.88,256400000.0
2009-05-07 15:49:00,84.885,84.92,84.86,84.885,306000000.0
2009-05-07 15:50:00,84.89,84.915,84.875,84.89,289400000.0
2009-05-07 15:51:00,84.89,84.89,84.815,84.825,280800000.0
2009-05-07 15:52:00,84.83,84.855,84.77,84.785,488800000.0
2009-05-07 15:53:00,84.775,84.795,84.77,84.78,266799999.0
2009-05-07 15:54:00,84.78,84.83,84.78,84.78,312400000.0
2009-05-07 15:55:00,84.78,84.79,84.74,84.75,313600000.0
2009-05-07 15:56:00,84.76,84.81,84.76,84.81,121800000.0
2009-05-07 15:57:00,84.82,84.855,84.8,84.81,146600000.0
2009-05-07 15:58:00,84.81,84.87,84.785,84.81,303000000.0
2009-05-07 15:59:00,84.815,84.815,84.73,84.73,305600000.0
2009-05-07 16:00:00,84.73,84.74,84.655,84.715,328200000.0
2009-05-07 16:01:00,84.72,84.73,84.685,84.705,194600000.0
2009-05-07 16:02:00,84.715,84.745,84.7,84.735,223200000.0
2009-05-07 16:03:00,84.735,84.74,84.68,84.69,205000001.0
2009-05-07 16:04:00,84.68,84.69,84.635,84.635,143800000.0
2009-05-07 16:05:00,84.64,84.64,84.56,84.575,320000000.0
2009-05-07 16:06:00,84.57,84.58,84.405,84.44,351100000.0
2009-05-07 16:07:00,84.44,84.48,84.42,84.435,373600000.0
2009-05-07 16:08:00,84.435,84.45,84.385,84.43,333200000.0
2009-05-07 16:09:00,84.44,84.49,84.42,84.48,216800000.0
2009-05-07 16:10:00,84.475,84.49,84.425,84.455,302000000.0
2009-05-07 16:11:00,84.465,84.52,84.45,84.52,291000000.0
2009-05-07 16:12:00,84.515,84.525,84.43,84.45,317600000.0
2009-05-07 16:13:00,84.45,84.505,84.415,84.46,220200000.0
2009-05-07 16:14:00,84.46,84.47,84.41,84.44,209200000.0
2009-05-07 16:15:00,84.44,84.44,84.385,84.4,238800000.0
2009-05-07 16:16:00,84.41,84.48,84.4,84.46,234400000.0
2009-05-07 16:17:00,84.46,84.56,84.445,84.56,196000000.0
2009-05-07 16:18:00,84.56,84.61,84.52,84.59,229400000.0
2009-05-07 16:19:00,84.59,84.59,84.54,84.56,101200000.0
2009-05-07 16:20:00,84.56,84.6,84.54,84.585,195800000.0
2009-05-07 16:21:00,84.59,84.59,84.54,84.565,218600000.0
2009-05-07 16:22:00,84.555,84.56,84.45,84.465,308000000.0
2009-05-07 16:23:00,84.47,84.52,84.43,84.45,314400000.0
2009-05-07 16:24:00,84.45,84.49,84.43,84.43,153500000.0
2009-05-07 16:25:00,84.43,84.435,84.37,84.38,215400000.0
2009-05-07 16:26:00,84.385,84.385,84.345,84.38,250600000.0
2009-05-07 16:27:00,84.38,84.38,84.265,84.27,309800000.0
2009-05-07 16:28:00,84.27,84.315,84.255,84.26,266000000.0
2009-05-07 16:29:00,84.265,84.32,84.255,84.26,162000000.0
2009-05-07 16:30:00,84.26,84.32,84.26,84.3,205800000.0
2009-05-07 16:31:00,84.29,84.305,84.22,84.29,177000000.0
2009-05-07 16:32:00,84.29,84.39,84.29,84.345,151200000.0
2009-05-07 16:33:00,84.35,84.35,84.26,84.26,167000000.0
2009-05-07 16:34:00,84.26,84.325,84.26,84.27,189400000.0
2009-05-07 16:35:00,84.28,84.3,84.24,84.27,210400000.0
2009-05-07 16:36:00,84.27,84.315,84.265,84.31,150800000.0
2009-05-07 16:37:00,84.31,84.33,84.29,84.33,110600000.0
2009-05-07 16:38:00,84.33,84.36,84.33,84.33,104600000.0
2009-05-07 16:39:00,84.34,84.44,84.335,84.44,190000000.0
2009-05-07 16:40:00,84.44,84.44,84.39,84.42,218000000.0
2009-05-07 16:41:00,84.43,84.44,84.395,84.41,130000000.0
2009-05-07 16:42:00,84.41,84.42,84.38,84.38,221600000.0
2009-05-07 16:43:00,84.375,84.41,84.36,84.41,167400000.0
2009-05-07 16:44:00,84.4,84.455,84.395,84.44,208400000.0
2009-05-07 16:45:00,84.44,84.525,84.435,84.52,147200000.0
2009-05-07 16:46:00,84.515,84.525,84.485,84.5,192800000.0
2009-05-07 16:47:00,84.495,84.55,84.495,84.54,197000000.0
2009-05-07 16:48:00,84.54,84.56,84.52,84.545,167800000.0
2009-05-07 16:49:00,84.55,84.645,84.55,84.645,235600000.0
2009-05-07 16:50:00,84.645,84.66,84.605,84.66,162200000.0
2009-05-07 16:51:00,84.66,84.66,84.565,84.565,209400000.0
2009-05-07 16:52:00,84.58,84.6,84.55,84.58,229800000.0
2009-05-07 16:53:00,84.58,84.59,84.56,84.56,160600000.0
2009-05-07 16:54:00,84.57,84.62,84.565,84.575,254800000.0
2009-05-07 16:55:00,84.58,84.61,84.58,84.595,235200000.0
2009-05-07 16:56:00,84.595,84.615,84.58,84.59,190400000.0
2009-05-07 16:57:00,84.59,84.6,84.56,84.575,164600000.0
2009-05-07 16:58:00,84.57,84.575,84.53,84.53,157200000.0
2009-05-07 16:59:00,84.53,84.58,84.53,84.55,343400000.0
2009-05-07 17:00:00,84.56,84.57,84.53,84.545,254800000.0
2009-05-07 17:01:00,84.54,84.585,84.535,84.555,187400000.0
2009-05-07 17:02:00,84.56,84.56,84.48,84.545,181700000.0
2009-05-07 17:03:00,84.545,84.545,84.43,84.47,185700000.0
2009-05-07 17:04:00,84.475,84.475,84.435,84.435,115200000.0
2009-05-07 17:05:00,84.44,84.445,84.395,84.405,177000000.0
2009-05-07 17:06:00,84.41,84.425,84.385,84.385,80600000.0
2009-05-07 17:07:00,84.385,84.43,84.385,84.42,119400000.0
2009-05-07 17:08:00,84.42,84.43,84.42,84.42,79200000.0
2009-05-07 17:09:00,84.425,84.435,84.415,84.42,55600000.0
2009-05-07 17:10:00,84.42,84.425,84.395,84.42,135400000.0
2009-05-07 17:11:00,84.42,84.42,84.36,84.37,210800000.0
2009-05-07 17:12:00,84.37,84.39,84.355,84.36,138400000.0
2009-05-07 17:13:00,84.355,84.38,84.31,84.31,190800000.0
2009-05-07 17:14:00,84.31,84.31,84.225,84.23,250200000.0
2009-05-07 17:15:00,84.23,84.285,84.23,84.26,195200000.0
2009-05-07 17:16:00,84.255,84.305,84.24,84.305,182400000.0
2009-05-07 17:17:00,84.31,84.37,84.3,84.37,128600000.0
2009-05-07 17:18:00,84.365,84.365,84.305,84.32,199400000.0
2009-05-07 17:19:00,84.32,84.365,84.295,84.325,190200000.0
2009-05-07 17:20:00,84.33,84.37,84.325,84.35,116400000.0
2009-05-07 17:21:00,84.345,84.36,84.325,84.335,138200000.0
2009-05-07 17:22:00,84.34,84.35,84.32,84.33,114000000.0
2009-05-07 17:23:00,84.32,84.365,84.3,84.365,230200000.0
2009-05-07 17:24:00,84.365,84.425,84.335,84.36,236000000.0
2009-05-07 17:25:00,84.365,84.43,84.36,84.405,190200000.0
2009-05-07 17:26:00,84.41,84.445,84.39,84.425,194000000.0
2009-05-07 17:27:00,84.42,84.445,84.405,84.41,167600000.0
2009-05-07 17:28:00,84.42,84.43,84.41,84.43,90200000.0
2009-05-07 17:29:00,84.43,84.48,84.41,84.465,148000000.0
2009-05-07 17:30:00,84.48,84.48,84.4,84.4,197800000.0
2009-05-07 17:31:00,84.405,84.435,84.4,84.425,158400000.0
2009-05-07 17:32:00,84.425,84.485,84.425,84.48,148400000.0
2009-05-07 17:33:00,84.45,84.5,84.43,84.48,84600000.0
2009-05-07 17:34:00,84.48,84.49,84.455,84.47,207600000.0
2009-05-07 17:35:00,84.47,84.47,84.435,84.435,119200000.0
2009-05-07 17:36:00,84.435,84.44,84.415,84.415,145200000.0
2009-05-07 17:37:00,84.415,84.42,84.38,84.41,163600000.0
2009-05-07 17:38:00,84.425,84.425,84.405,84.41,55600000.0
2009-05-07 17:39:00,84.405,84.41,84.395,84.4,36400000.0
2009-05-07 17:40:00,84.4,84.45,84.4,84.45,100800000.0
2009-05-07 17:41:00,84.44,84.46,84.44,84.45,58200000.0
2009-05-07 17:42:00,84.46,84.495,84.45,84.49,172400000.0
2009-05-07 17:43:00,84.49,84.505,84.455,84.455,154600000.0
2009-05-07 17:44:00,84.455,84.495,84.45,84.46,113400000.0
2009-05-07 17:45:00,84.46,84.46,84.43,84.44,78800000.0
2009-05-07 17:46:00,84.44,84.45,84.44,84.44,80600000.0
2009-05-07 17:47:00,84.44,84.445,84.43,84.43,146000000.0
2009-05-07 17:48:00,84.44,84.46,84.42,84.435,136000000.0
2009-05-07 17:49:00,84.43,84.445,84.415,84.425,135600000.0
2009-05-07 17:50:00,84.435,84.465,84.425,84.465,87400000.0
2009-05-07 17:51:00,84.46,84.47,84.45,84.46,106000000.0
2009-05-07 17:52:00,84.46,84.505,84.46,84.495,204200000.0
2009-05-07 17:53:00,84.495,84.52,84.48,84.48,162200000.0
2009-05-07 17:54:00,84.48,84.515,84.48,84.49,119200000.0
2009-05-07 17:55:00,84.49,84.49,84.465,84.465,67800000.0
2009-05-07 17:56:00,84.475,84.505,84.475,84.505,55200000.0
2009-05-07 17:57:00,84.5,84.515,84.46,84.49,146200000.0
2009-05-07 17:58:00,84.48,84.52,84.475,84.505,135600000.0
2009-05-07 17:59:00,84.495,84.51,84.47,84.5,153600000.0
2009-05-07 18:00:00,84.5,84.545,84.475,84.525,194800000.0
2009-05-07 18:01:00,84.53,84.535,84.495,84.515,120600000.0
2009-05-07 18:02:00,84.515,84.53,84.49,84.52,112800000.0
2009-05-07 18:03:00,84.52,84.535,84.495,84.535,118000000.0
2009-05-07 18:04:00,84.54,84.54,84.475,84.505,150600000.0
2009-05-07 18:05:00,84.51,84.515,84.48,84.485,121400000.0
2009-05-07 18:06:00,84.485,84.49,84.455,84.46,134800000.0
2009-05-07 18:07:00,84.46,84.475,84.455,84.47,66800000.0
2009-05-07 18:08:00,84.47,84.49,84.47,84.475,125400000.0
2009-05-07 18:09:00,84.48,84.48,84.465,84.48,123800000.0
2009-05-07 18:10:00,84.47,84.48,84.465,84.48,92600000.0
2009-05-07 18:11:00,84.48,84.48,84.465,84.47,80600000.0
2009-05-07 18:12:00,84.48,84.49,84.475,84.475,63000000.0
2009-05-07 18:13:00,84.48,84.48,84.445,84.46,96200000.0
2009-05-07 18:14:00,84.47,84.47,84.43,84.43,92400000.0
2009-05-07 18:15:00,84.425,84.44,84.42,84.435,125800000.0
2009-05-07 18:16:00,84.435,84.465,84.435,84.465,197600000.0
2009-05-07 18:17:00,84.46,84.47,84.45,84.45,268400003.0
2009-05-07 18:18:00,84.45,84.48,84.45,84.47,251800002.0
2009-05-07 18:19:00,84.48,84.49,84.47,84.48,122600000.0
2009-05-07 18:20:00,84.48,84.515,84.48,84.49,179800000.0
2009-05-07 18:21:00,84.49,84.5,84.48,84.485,76400000.0
2009-05-07 18:22:00,84.48,84.5,84.47,84.49,102400000.0
2009-05-07 18:23:00,84.495,84.505,84.49,84.5,107600000.0
2009-05-07 18:24:00,84.5,84.52,84.48,84.5,105000000.0
2009-05-07 18:25:00,84.505,84.505,84.48,84.49,86400000.0
2009-05-07 18:26:00,84.49,84.5,84.49,84.49,52800000.0
2009-05-07 18:27:00,84.49,84.49,84.47,84.49,106000000.0
2009-05-07 18:28:00,84.49,84.51,84.48,84.495,150200000.0
2009-05-07 18:29:00,84.495,84.495,84.48,84.48,79400000.0
2009-05-07 18:30:00,84.48,84.48,84.47,84.475,72600000.0
2009-05-07 18:31:00,84.47,84.49,84.47,84.47,117800000.0
2009-05-07 18:32:00,84.465,84.485,84.465,84.48,201000000.0
2009-05-07 18:33:00,84.49,84.495,84.46,84.47,288800000.0
2009-05-07 18:34:00,84.475,84.55,84.47,84.535,187000000.0
2009-05-07 18:35:00,84.525,84.54,84.515,84.53,49400000.0
2009-05-07 18:36:00,84.53,84.57,84.53,84.57,83600000.0
2009-05-07 18:37:00,84.575,84.575,84.535,84.56,218600000.0
2009-05-07 18:38:00,84.56,84.59,84.56,84.57,133600000.0
2009-05-07 18:39:00,84.565,84.59,84.56,84.58,97000000.0
2009-05-07 18:40:00,84.575,84.635,84.57,84.63,204800001.0
2009-05-07 18:41:00,84.62,84.72,84.62,84.71,155400000.0
2009-05-07 18:42:00,84.71,84.775,84.7,84.73,258600000.0
2009-05-07 18:43:00,84.74,84.755,84.705,84.71,202600000.0
2009-05-07 18:44:00,84.72,84.725,84.7,84.725,86800000.0
2009-05-07 18:45:00,84.72,84.725,84.71,84.725,131200000.0
2009-05-07 18:46:00,84.725,84.735,84.71,84.715,119200000.0
2009-05-07 18:47:00,84.71,84.71,84.66,84.67,246600000.0
2009-05-07 18:48:00,84.67,84.735,84.665,84.72,265800000.0
2009-05-07 18:49:00,84.72,84.72,84.7,84.7,139200000.0
2009-05-07 18:50:00,84.7,84.7,84.68,84.69,138400000.0
2009-05-07 18:51:00,84.695,84.695,84.685,84.69,43600000.0
2009-05-07 18:52:00,84.67,84.67,84.66,84.664,215000000.0
2009-05-07 18:53:00,84.67,84.68,84.605,84.61,215000000.0
2009-05-07 18:54:00,84.6,84.645,84.6,84.645,147800000.0
2009-05-07 18:55:00,84.655,84.66,84.645,84.645,37600000.0
2009-05-07 18:56:00,84.645,84.67,84.645,84.67,83600000.0
2009-05-07 18:57:00,84.665,84.675,84.665,84.67,67600000.0
2009-05-07 18:58:00,84.67,84.695,84.665,84.695,109200000.0
2009-05-07 18:59:00,84.695,84.695,84.63,84.63,172000000.0
2009-05-07 19:00:00,84.64,84.66,84.64,84.66,111000000.0
2009-05-07 19:01:00,84.665,84.7,84.64,84.645,193800000.0
2009-05-07 19:02:00,84.645,84.645,84.595,84.605,351200000.0
2009-05-07 19:03:00,84.595,84.63,84.56,84.575,329600000.0
2009-05-07 19:04:00,84.57,84.64,84.57,84.64,371600000.0
2009-05-07 19:05:00,84.64,84.65,84.61,84.61,255200000.0
2009-05-07 19:06:00,84.61,84.65,84.53,84.58,245600000.0
2009-05-07 19:07:00,84.58,84.595,84.555,84.575,278800000.0
2009-05-07 19:08:00,84.58,84.615,84.565,84.59,231800000.0
2009-05-07 19:09:00,84.58,84.62,84.56,84.62,249200000.0
2009-05-07 19:10:00,84.61,84.67,84.605,84.625,288200000.0
2009-05-07 19:11:00,84.63,84.63,84.555,84.56,134200000.0
2009-05-07 19:12:00,84.56,84.59,84.545,84.55,204800000.0
2009-05-07 19:13:00,84.55,84.555,84.515,84.52,181000000.0
2009-05-07 19:14:00,84.52,84.545,84.49,84.525,336000000.0
2009-05-07 19:15:00,84.525,84.56,84.525,84.56,157200000.0
2009-05-07 19:16:00,84.56,84.56,84.52,84.525,260400000.0
2009-05-07 19:17:00,84.52,84.55,84.52,84.535,193200000.0
2009-05-07 19:18:00,84.535,84.57,84.525,84.55,176800000.0
2009-05-07 19:19:00,84.55,84.59,84.545,84.575,163000000.0
2009-05-07 19:20:00,84.58,84.6,84.545,84.545,293800000.0
2009-05-07 19:21:00,84.545,84.545,84.51,84.535,427800000.0
2009-05-07 19:22:00,84.53,84.53,84.49,84.51,126400000.0
2009-05-07 19:23:00,84.495,84.53,84.495,84.51,214200000.0
2009-05-07 19:24:00,84.515,84.545,84.495,84.545,62800000.0
2009-05-07 19:25:00,84.55,84.55,84.51,84.525,175600000.0
2009-05-07 19:26:00,84.53,84.57,84.52,84.57,156000000.0
2009-05-07 19:27:00,84.57,84.575,84.555,84.56,59800000.0
2009-05-07 19:28:00,84.56,84.56,84.51,84.525,198600000.0
2009-05-07 19:29:00,84.525,84.53,84.51,84.51,198200000.0
2009-05-07 19:30:00,84.51,84.53,84.505,84.51,85400000.0
2009-05-07 19:31:00,84.51,84.51,84.445,84.5,201400000.0
2009-05-07 19:32:00,84.51,84.51,84.45,84.46,229800000.0
2009-05-07 19:33:00,84.46,84.49,84.46,84.465,228200000.0
2009-05-07 19:34:00,84.455,84.47,84.445,84.45,221000000.0
2009-05-07 19:35:00,84.45,84.46,84.4,84.41,235800000.0
2009-05-07 19:36:00,84.41,84.455,84.395,84.455,183800000.0
2009-05-07 19:37:00,84.45,84.465,84.445,84.46,111000000.0
2009-05-07 19:38:00,84.46,84.46,84.44,84.44,85400000.0
2009-05-07 19:39:00,84.445,84.445,84.39,84.41,196400000.0
2009-05-07 19:40:00,84.4,84.4,84.32,84.35,99400000.0
2009-05-07 19:41:00,84.34,84.35,84.295,84.325,229200000.0
2009-05-07 19:42:00,84.32,84.33,84.295,84.31,110600000.0
2009-05-07 19:43:00,84.31,84.33,84.305,84.31,140800000.0
2009-05-07 19:44:00,84.31,84.365,84.31,84.34,339000000.0
2009-05-07 19:45:00,84.34,84.355,84.315,84.35,181400000.0
2009-05-07 19:46:00,84.355,84.38,84.34,84.365,103800000.0
2009-05-07 19:47:00,84.36,84.375,84.345,84.355,127600000.0
2009-05-07 19:48:00,84.365,84.375,84.355,84.36,80400000.0
2009-05-07 19:49:00,84.36,84.37,84.35,84.355,86200000.0
2009-05-07 19:50:00,84.36,84.36,84.335,84.345,174600000.0
2009-05-07 19:51:00,84.335,84.34,84.295,84.295,64000000.0
2009-05-07 19:52:00,84.3,84.34,84.3,84.32,78600000.0
2009-05-07 19:53:00,84.33,84.335,84.24,84.25,255400000.0
2009-05-07 19:54:00,84.25,84.29,84.235,84.27,349600000.0
2009-05-07 19:55:00,84.27,84.28,84.22,84.23,242600000.0
2009-05-07 19:56:00,84.23,84.27,84.22,84.245,320800000.0
2009-05-07 19:57:00,84.25,84.26,84.24,84.24,141600000.0
2009-05-07 19:58:00,84.25,84.27,84.235,84.26,192200000.0
2009-05-07 19:59:00,84.265,84.31,84.26,84.29,181200000.0
2009-05-07 20:00:00,84.295,84.295,84.245,84.255,161400000.0
2009-05-07 20:01:00,84.255,84.255,84.185,84.2,214400000.0
2009-05-07 20:02:00,84.2,84.2,84.18,84.185,103200000.0
2009-05-07 20:03:00,84.18,84.18,84.14,84.17,174000000.0
2009-05-07 20:04:00,84.17,84.21,84.145,84.205,106400000.0
2009-05-07 20:05:00,84.205,84.265,84.205,84.225,142600000.0
2009-05-07 20:06:00,84.235,84.25,84.22,84.22,74200000.0
2009-05-07 20:07:00,84.235,84.265,84.23,84.255,218600000.0
2009-05-07 20:08:00,84.26,84.35,84.26,84.33,346400000.0
2009-05-07 20:09:00,84.33,84.34,84.315,84.33,122200000.0
2009-05-07 20:10:00,84.33,84.345,84.3,84.325,254600000.0
2009-05-07 20:11:00,84.325,84.33,84.3,84.3,122600000.0
2009-05-07 20:12:00,84.3,84.3,84.25,84.25,247800000.0
2009-05-07 20:13:00,84.25,84.26,84.21,84.21,137600000.0
2009-05-07 20:14:00,84.215,84.255,84.215,84.25,51200000.0
2009-05-07 20:15:00,84.25,84.25,84.23,84.24,299600000.0
2009-05-07 20:16:00,84.24,84.25,84.23,84.24,70600000.0
2009-05-07 20:17:00,84.24,84.27,84.23,84.255,61200000.0
2009-05-07 20:18:00,84.26,84.3,84.255,84.285,107200000.0
2009-05-07 20:19:00,84.29,84.3,84.27,84.28,52800000.0
2009-05-07 20:20:00,84.28,84.295,84.28,84.29,82200000.0
2009-05-07 20:21:00,84.29,84.355,84.29,84.355,126000000.0
2009-05-07 20:22:00,84.355,84.36,84.3,84.31,151400000.0
2009-05-07 20:23:00,84.31,84.33,84.29,84.32,325400000.0
2009-05-07 20:24:00,84.32,84.32,84.295,84.32,103400000.0
2009-05-07 20:25:00,84.32,84.32,84.305,84.31,88400000.0
2009-05-07 20:26:00,84.31,84.325,84.31,84.32,131800000.0
2009-05-07 20:27:00,84.335,84.335,84.315,84.335,115000000.0
2009-05-07 20:28:00,84.33,84.37,84.33,84.37,87000000.0
2009-05-07 20:29:00,84.37,84.42,84.37,84.42,176400000.0
2009-05-07 20:30:00,84.425,84.425,84.375,84.4,141600000.0
2009-05-07 20:31:00,84.39,84.4,84.39,84.395,100400000.0
2009-05-07 20:32:00,84.395,84.395,84.33,84.37,221000000.0
2009-05-07 20:33:00,84.375,84.375,84.305,84.33,215200000.0
2009-05-07 20:34:00,84.33,84.34,84.3,84.32,192800000.0
2009-05-07 20:35:00,84.315,84.32,84.29,84.3,166800000.0
2009-05-07 20:36:00,84.3,84.35,84.3,84.34,200600000.0
2009-05-07 20:37:00,84.34,84.435,84.34,84.37,251200000.0
2009-05-07 20:38:00,84.37,84.37,84.33,84.35,185200000.0
2009-05-07 20:39:00,84.35,84.38,84.33,84.37,180400000.0
2009-05-07 20:40:00,84.365,84.365,84.3,84.3,201400000.0
2009-05-07 20:41:00,84.3,84.31,84.285,84.29,262800000.0
2009-05-07 20:42:00,84.29,84.33,84.275,84.325,137600000.0
2009-05-07 20:43:00,84.325,84.34,84.31,84.31,151200000.0
2009-05-07 20:44:00,84.31,84.32,84.31,84.31,197000000.0
2009-05-07 20:45:00,84.31,84.34,84.305,84.33,285800000.0
2009-05-07 20:46:00,84.33,84.34,84.31,84.315,130800000.0
2009-05-07 20:47:00,84.315,84.315,84.245,84.245,235400000.0
2009-05-07 20:48:00,84.25,84.29,84.235,84.28,155000000.0
2009-05-07 20:49:00,84.28,84.31,84.265,84.31,128200000.0
2009-05-07 20:50:00,84.31,84.375,84.31,84.375,133600000.0
2009-05-07 20:51:00,84.37,84.4,84.35,84.37,249600000.0
2009-05-07 20:52:00,84.36,84.37,84.315,84.34,207400000.0
2009-05-07 20:53:00,84.34,84.34,84.255,84.285,291800000.0
2009-05-07 20:54:00,84.305,84.305,84.245,84.26,158200000.0
2009-05-07 20:55:00,84.25,84.31,84.23,84.31,177400000.0
2009-05-07 20:56:00,84.3,84.36,84.28,84.36,228800000.0
2009-05-07 20:57:00,84.365,84.41,84.345,84.41,138600000.0
2009-05-07 20:58:00,84.405,84.405,84.37,84.37,66200000.0
2009-05-07 20:59:00,84.36,84.36,84.295,84.33,261800000.0
2009-05-07 21:00:00,84.33,84.33,84.235,84.295,319000000.0
2009-05-07 21:01:00,84.29,84.4,84.29,84.34,258400000.0
2009-05-07 21:02:00,84.34,84.34,84.31,84.32,192800000.0
2009-05-07 21:03:00,84.32,84.36,84.31,84.36,157000000.0
2009-05-07 21:04:00,84.36,84.36,84.33,84.33,118400000.0
2009-05-07 21:05:00,84.34,84.34,84.305,84.32,171800000.0
2009-05-07 21:06:00,84.32,84.335,84.295,84.3,101000000.0
2009-05-07 21:07:00,84.3,84.32,84.3,84.32,156400000.0
2009-05-07 21:08:00,84.32,84.38,84.32,84.34,262200000.0
2009-05-07 21:09:00,84.34,84.36,84.325,84.36,202200000.0
2009-05-07 21:10:00,84.36,84.37,84.325,84.325,182600000.0
2009-05-07 21:11:00,84.33,84.35,84.32,84.33,169600000.0
2009-05-07 21:12:00,84.33,84.34,84.28,84.31,389200000.0
2009-05-07 21:13:00,84.305,84.31,84.235,84.26,112400000.0
2009-05-07 21:14:00,84.27,84.28,84.25,84.265,198600000.0
2009-05-07 21:15:00,84.265,84.28,84.24,84.25,252600000.0
2009-05-07 21:16:00,84.25,84.255,84.24,84.25,242800000.0
2009-05-07 21:17:00,84.25,84.26,84.24,84.255,44400000.0
2009-05-07 21:18:00,84.255,84.295,84.255,84.29,258000000.0
2009-05-07 21:19:00,84.285,84.325,84.28,84.32,334800000.0
2009-05-07 21:20:00,84.32,84.33,84.315,84.33,32600000.0
2009-05-07 21:21:00,84.315,84.365,84.315,84.365,193400000.0
2009-05-07 21:22:00,84.37,84.37,84.33,84.33,280000000.0
2009-05-07 21:23:00,84.325,84.37,84.3,84.37,358200000.0
2009-05-07 21:24:00,84.36,84.37,84.34,84.35,119400000.0
2009-05-07 21:25:00,84.35,84.36,84.34,84.36,118000000.0
2009-05-07 21:26:00,84.36,84.36,84.33,84.34,78000000.0
2009-05-07 21:27:00,84.34,84.34,84.3,84.32,183000000.0
2009-05-07 21:28:00,84.32,84.34,84.32,84.34,52600000.0
2009-05-07 21:29:00,84.35,84.365,84.33,84.33,159400000.0
2009-05-07 21:30:00,84.34,84.34,84.3,84.31,124200000.0
2009-05-07 21:31:00,84.32,84.32,84.26,84.29,213400000.0
2009-05-07 21:32:00,84.28,84.33,84.28,84.29,247400000.0
2009-05-07 21:33:00,84.29,84.3,84.23,84.26,122200000.0
2009-05-07 21:34:00,84.26,84.28,84.25,84.27,84400000.0
2009-05-07 21:35:00,84.27,84.28,84.26,84.27,95200000.0
2009-05-07 21:36:00,84.27,84.27,84.25,84.25,128000000.0
2009-05-07 21:37:00,84.26,84.27,84.245,84.255,179000000.0
2009-05-07 21:38:00,84.26,84.27,84.255,84.26,51200000.0
2009-05-07 21:39:00,84.29,84.32,84.28,84.3,239600000.0
2009-05-07 21:40:00,84.3,84.33,84.265,84.28,328800000.0
2009-05-07 21:41:00,84.275,84.31,84.275,84.31,234800000.0
2009-05-07 21:42:00,84.3,84.325,84.27,84.31,214200000.0
2009-05-07 21:43:00,84.315,84.34,84.3,84.32,236200000.0
2009-05-07 21:44:00,84.33,84.35,84.3,84.31,309200000.0
2009-05-07 21:45:00,84.305,84.33,84.305,84.32,137400000.0
2009-05-07 21:46:00,84.32,84.34,84.32,84.34,116400000.0
2009-05-07 21:47:00,84.33,84.35,84.33,84.34,80800000.0
2009-05-07 21:48:00,84.35,84.36,84.335,84.36,72800000.0
2009-05-07 21:49:00,84.36,84.37,84.34,84.36,145000000.0
2009-05-07 21:50:00,84.365,84.375,84.33,84.35,113400000.0
2009-05-07 21:51:00,84.355,84.355,84.31,84.33,194200000.0
2009-05-07 21:52:00,84.34,84.34,84.315,84.315,54000000.0
2009-05-07 21:53:00,84.33,84.33,84.31,84.31,44000000.0
2009-05-07 21:54:00,84.31,84.38,84.31,84.36,215400000.0
2009-05-07 21:55:00,84.36,84.41,84.35,84.39,407600000.0
2009-05-07 21:56:00,84.385,84.42,84.385,84.41,160200000.0
2009-05-07 21:57:00,84.41,84.42,84.39,84.405,158800000.0
2009-05-07 21:58:00,84.41,84.45,84.4,84.42,238400000.0
2009-05-07 21:59:00,84.435,84.46,84.42,84.46,280800000.0
2009-05-07 22:00:00,84.46,84.46,84.42,84.42,212600000.0
2009-05-07 22:01:00,84.42,84.45,84.42,84.435,276400000.0
2009-05-07 22:02:00,84.435,84.45,84.43,84.45,235800000.0
2009-05-07 22:03:00,84.45,84.45,84.43,84.43,174600000.0
2009-05-07 22:04:00,84.45,84.465,84.41,84.41,111000000.0
2009-05-07 22:05:00,84.42,84.43,84.41,84.42,140000000.0
2009-05-07 22:06:00,84.42,84.43,84.39,84.43,76200000.0
2009-05-07 22:07:00,84.43,84.43,84.405,84.42,107400000.0
2009-05-07 22:08:00,84.415,84.45,84.41,84.44,219000000.0
2009-05-07 22:09:00,84.44,84.44,84.41,84.42,90200000.0
2009-05-07 22:10:00,84.42,84.45,84.42,84.44,170200000.0
2009-05-07 22:11:00,84.44,84.45,84.44,84.45,87400000.0
2009-05-07 22:12:00,84.45,84.475,84.43,84.44,56200000.0
2009-05-07 22:13:00,84.465,84.5,84.44,84.5,95900000.0
2009-05-07 22:14:00,84.505,84.52,84.495,84.515,245600000.0
2009-05-07 22:15:00,84.53,84.53,84.51,84.52,121600000.0
2009-05-07 22:16:00,84.52,84.53,84.51,84.53,66800000.0
2009-05-07 22:17:00,84.53,84.545,84.52,84.535,100800000.0
2009-05-07 22:18:00,84.565,84.595,84.56,84.575,156600000.0
2009-05-07 22:19:00,84.575,84.575,84.555,84.575,184400000.0
2009-05-07 22:20:00,84.57,84.575,84.55,84.555,105400000.0
2009-05-07 22:21:00,84.555,84.58,84.55,84.56,146200000.0
2009-05-07 22:22:00,84.55,84.56,84.55,84.55,56000000.0
2009-05-07 22:23:00,84.55,84.56,84.545,84.56,27000000.0
2009-05-07 22:24:00,84.55,84.57,84.55,84.57,33000000.0
2009-05-07 22:25:00,84.57,84.59,84.57,84.585,57400000.0
2009-05-07 22:26:00,84.59,84.63,84.585,84.615,71600000.0
2009-05-07 22:27:00,84.615,84.62,84.57,84.6,203600000.0
2009-05-07 22:28:00,84.6,84.6,84.575,84.575,67600000.0
2009-05-07 22:29:00,84.575,84.585,84.57,84.575,86600000.0
2009-05-07 22:30:00,84.57,84.57,84.56,84.56,63800000.0
2009-05-07 22:31:00,84.56,84.56,84.55,84.56,121000000.0
2009-05-07 22:32:00,84.555,84.565,84.55,84.56,210400000.0
2009-05-07 22:33:00,84.555,84.565,84.535,84.56,223200000.0
2009-05-07 22:34:00,84.56,84.61,84.555,84.61,113200000.0
2009-05-07 22:35:00,84.61,84.645,84.61,84.64,179000000.0
2009-05-07 22:36:00,84.65,84.7,84.625,84.665,260100000.0
2009-05-07 22:37:00,84.655,84.66,84.585,84.61,262800000.0
2009-05-07 22:38:00,84.63,84.63,84.62,84.63,113000000.0
2009-05-07 22:39:00,84.63,84.63,84.595,84.62,150600000.0
2009-05-07 22:40:00,84.62,84.64,84.61,84.62,60000000.0
2009-05-07 22:41:00,84.62,84.63,84.61,84.63,74200000.0
2009-05-07 22:42:00,84.62,84.625,84.62,84.62,37800000.0
2009-05-07 22:43:00,84.615,84.62,84.61,84.61,80200000.0
2009-05-07 22:44:00,84.62,84.62,84.6,84.605,94000000.0
2009-05-07 22:45:00,84.605,84.61,84.595,84.6,108200000.0
2009-05-07 22:46:00,84.6,84.605,84.6,84.6,45000000.0
2009-05-07 22:47:00,84.6,84.61,84.595,84.6,36000000.0
2009-05-07 22:48:00,84.595,84.6,84.59,84.59,16800000.0
2009-05-07 22:49:00,84.59,84.67,84.59,84.67,126600000.0
2009-05-07 22:50:00,84.69,84.71,84.685,84.7,23200000.0
2009-05-07 22:51:00,84.7,84.72,84.685,84.72,126600000.0
2009-05-07 22:52:00,84.72,84.73,84.7,84.705,114200000.0
2009-05-07 22:53:00,84.705,84.72,84.7,84.7,341200000.0
2009-05-07 22:54:00,84.7,84.7,84.68,84.685,77800000.0
2009-05-07 22:55:00,84.685,84.69,84.67,84.67,52200000.0
2009-05-07 22:56:00,84.675,84.68,84.67,84.68,115000000.0
2009-05-07 22:57:00,84.68,84.7,84.675,84.7,90600000.0
2009-05-07 22:58:00,84.69,84.71,84.69,84.695,104600000.0
2009-05-07 22:59:00,84.695,84.7,84.69,84.69,26200000.0
2009-05-07 23:00:00,84.678,84.68,84.64,84.67,29200000.0
2009-05-07 23:01:00,84.66,84.68,84.655,84.665,29200000.0
2009-05-07 23:02:00,84.665,84.735,84.65,84.735,29200000.0
2009-05-07 23:03:00,84.725,84.83,84.725,84.83,78200000.0
2009-05-07 23:04:00,84.825,84.85,84.785,84.79,79200000.0
2009-05-07 23:05:00,84.785,84.825,84.785,84.825,41800000.0
2009-05-07 23:06:00,84.81,84.845,84.81,84.835,47400000.0
2009-05-07 23:07:00,84.835,84.84,84.825,84.835,43800000.0
2009-05-07 23:08:00,84.83,84.845,84.8,84.845,57000000.0
2009-05-07 23:09:00,84.85,84.88,84.845,84.875,75200000.0
2009-05-07 23:10:00,84.88,84.885,84.825,84.835,77600000.0
2009-05-07 23:11:00,84.85,84.895,84.84,84.885,71000000.0
2009-05-07 23:12:00,84.89,84.9,84.825,84.83,72600000.0
2009-05-07 23:13:00,84.83,84.84,84.815,84.82,91400000.0
2009-05-07 23:14:00,84.815,84.865,84.815,84.865,33600000.0
2009-05-07 23:15:00,84.855,84.855,84.815,84.815,55400000.0
2009-05-07 23:16:00,84.825,84.85,84.825,84.83,53800000.0
2009-05-07 23:17:00,84.84,84.845,84.825,84.835,53600000.0
2009-05-07 23:18:00,84.845,84.85,84.835,84.835,16800000.0
2009-05-07 23:19:00,84.835,84.835,84.815,84.815,25000000.0
2009-05-07 23:20:00,84.83,84.84,84.815,84.815,52200000.0
2009-05-07 23:21:00,84.815,84.825,84.81,84.815,46400000.0
2009-05-07 23:22:00,84.815,84.825,84.81,84.81,17600000.0
2009-05-07 23:23:00,84.815,84.815,84.815,84.815,2200000.0
2009-05-07 23:24:00,84.82,84.82,84.805,84.805,19800000.0
2009-05-07 23:25:00,84.8,84.805,84.75,84.755,102400000.0
2009-05-07 23:26:00,84.76,84.82,84.76,84.81,25600000.0
2009-05-07 23:27:00,84.775,84.805,84.765,84.78,156200000.0
2009-05-07 23:28:00,84.78,84.78,84.77,84.77,14600000.0
2009-05-07 23:29:00,84.77,84.77,84.76,84.77,22400000.0
2009-05-07 23:30:00,84.77,84.775,84.76,84.76,79000000.0
2009-05-07 23:31:00,84.77,84.77,84.75,84.77,28200000.0
2009-05-07 23:32:00,84.765,84.77,84.76,84.76,38000000.0
2009-05-07 23:33:00,84.765,84.77,84.765,84.77,8800000.0
2009-05-07 23:34:00,84.775,84.775,84.755,84.765,15800000.0
2009-05-07 23:35:00,84.77,84.77,84.72,84.735,119400000.0
2009-05-07 23:36:00,84.73,84.75,84.72,84.75,120200000.0
2009-05-07 23:37:00,84.75,84.75,84.74,84.74,21200000.0
2009-05-07 23:38:00,84.74,84.74,84.735,84.74,38400000.0
2009-05-07 23:39:00,84.745,84.755,84.745,84.75,27600000.0
2009-05-07 23:40:00,84.75,84.77,84.75,84.755,150400000.0
2009-05-07 23:41:00,84.755,84.76,84.75,84.75,66000000.0
2009-05-07 23:42:00,84.76,84.83,84.75,84.83,31000000.0
2009-05-07 23:43:00,84.82,84.84,84.82,84.84,23400000.0
2009-05-07 23:44:00,84.83,84.84,84.83,84.84,24600000.0
2009-05-07 23:45:00,84.83,84.84,84.83,84.84,20400000.0
2009-05-07 23:46:00,84.84,84.88,84.84,84.88,70000000.0
2009-05-07 23:47:00,84.865,84.87,84.865,84.87,19200000.0
2009-05-07 23:48:00,84.87,84.88,84.855,84.87,57000000.0
2009-05-07 23:49:00,84.87,84.87,84.85,84.86,8600000.0
2009-05-07 23:50:00,84.86,84.88,84.825,84.86,75200000.0
2009-05-07 23:51:00,84.86,84.87,84.85,84.86,42400000.0
2009-05-07 23:52:00,84.855,84.86,84.855,84.86,3800000.0
2009-05-07 23:53:00,84.86,84.86,84.85,84.85,15800000.0
2009-05-07 23:54:00,84.85,84.865,84.85,84.865,17400000.0
2009-05-07 23:55:00,84.86,84.86,84.85,84.85,30000000.0
2009-05-07 23:56:00,84.86,84.865,84.86,84.86,25000000.0
2009-05-07 23:57:00,84.865,84.865,84.865,84.865,10800000.0
2009-05-07 23:58:00,84.865,84.87,84.85,84.86,67200000.0
2009-05-07 23:59:00,84.86,84.87,84.84,84.84,23600000.0
2009-05-08 00:00:00,84.845,84.85,84.835,84.845,18000000.0
2009-05-08 00:01:00,84.85,84.85,84.835,84.835,54600000.0
2009-05-08 00:02:00,84.83,84.83,84.8,84.81,68000000.0
2009-05-08 00:03:00,84.8,84.81,84.795,84.795,37000000.0
2009-05-08 00:04:00,84.8,84.8,84.79,84.79,10400000.0
2009-05-08 00:05:00,84.785,84.795,84.775,84.79,26000000.0
2009-05-08 00:06:00,84.8,84.8,84.755,84.8,142400000.0
2009-05-08 00:07:00,84.77,84.78,84.76,84.765,92200000.0
2009-05-08 00:08:00,84.765,84.77,84.765,84.765,6400000.0
2009-05-08 00:09:00,84.76,84.765,84.74,84.74,67200000.0
2009-05-08 00:10:00,84.75,84.75,84.75,84.75,3200000.0
2009-05-08 00:11:00,84.755,84.78,84.755,84.76,63600000.0
2009-05-08 00:12:00,84.77,84.77,84.76,84.77,59600000.0
2009-05-08 00:13:00,84.77,84.77,84.755,84.755,21600000.0
2009-05-08 00:14:00,84.755,84.755,84.755,84.755,3600000.0
2009-05-08 00:15:00,84.76,84.77,84.75,84.76,62200000.0
2009-05-08 00:16:00,84.76,84.76,84.705,84.72,75000000.0
2009-05-08 00:17:00,84.72,84.775,84.72,84.76,120600000.0
2009-05-08 00:18:00,84.77,84.77,84.73,84.73,40600000.0
2009-05-08 00:19:00,84.73,84.74,84.715,84.715,49000000.0
2009-05-08 00:20:00,84.715,84.715,84.69,84.7,62800000.0
2009-05-08 00:21:00,84.7,84.71,84.7,84.7,33000000.0
2009-05-08 00:22:00,84.7,84.72,84.695,84.71,37200000.0
2009-05-08 00:23:00,84.7,84.7,84.68,84.7,74600000.0
2009-05-08 00:24:00,84.7,84.7,84.7,84.7,21400000.0
2009-05-08 00:25:00,84.71,84.71,84.68,84.68,73200000.0
2009-05-08 00:26:00,84.68,84.68,84.68,84.68,22400000.0
2009-05-08 00:27:00,84.68,84.69,84.675,84.675,16200000.0
2009-05-08 00:28:00,84.68,84.685,84.68,84.685,24200000.0
2009-05-08 00:29:00,84.68,84.685,84.67,84.67,45600000.0
2009-05-08 00:30:00,84.67,84.695,84.67,84.685,14600000.0
2009-05-08 00:31:00,84.685,84.69,84.675,84.68,36200000.0
2009-05-08 00:32:00,84.68,84.68,84.675,84.68,12000000.0
2009-05-08 00:33:00,84.675,84.675,84.675,84.675,3000000.0
2009-05-08 00:34:00,84.68,84.68,84.675,84.675,5000000.0
2009-05-08 00:35:00,84.675,84.68,84.675,84.675,10000000.0
2009-05-08 00:36:00,84.675,84.675,84.675,84.675,7000000.0
2009-05-08 00:37:00,84.68,84.68,84.665,84.665,10800000.0
2009-05-08 00:38:00,84.67,84.685,84.665,84.685,20000000.0
2009-05-08 00:39:00,84.68,84.685,84.66,84.68,30800000.0
2009-05-08 00:40:00,84.67,84.68,84.67,84.67,7000000.0
2009-05-08 00:41:00,84.67,84.675,84.67,84.675,27800000.0
2009-05-08 00:42:00,84.67,84.67,84.65,84.65,42400000.0
2009-05-08 00:43:00,84.645,84.645,84.61,84.62,41200000.0
2009-05-08 00:44:00,84.63,84.66,84.63,84.66,30800000.0
2009-05-08 00:45:00,84.665,84.665,84.66,84.665,7800000.0
2009-05-08 00:46:00,84.67,84.685,84.67,84.68,43000000.0
2009-05-08 00:47:00,84.68,84.68,84.64,84.67,36400000.0
2009-05-08 00:48:00,84.675,84.69,84.65,84.675,38200000.0
2009-05-08 00:49:00,84.68,84.68,84.66,84.665,17600000.0
2009-05-08 00:50:00,84.66,84.66,84.655,84.66,14400000.0
2009-05-08 00:51:00,84.655,84.66,84.64,84.66,45400000.0
2009-05-08 00:52:00,84.66,84.665,84.66,84.66,4800000.0
2009-05-08 00:53:00,84.665,84.665,84.65,84.66,40200000.0
2009-05-08 00:54:00,84.66,84.67,84.66,84.67,16600000.0
2009-05-08 00:55:00,84.655,84.663,84.65,84.652,16600000.0
2009-05-08 00:56:00,84.67,84.685,84.665,84.685,16600000.0
2009-05-08 00:57:00,84.665,84.67,84.665,84.67,11000000.0
2009-05-08 00:58:00,84.66,84.68,84.66,84.665,109800000.0
2009-05-08 00:59:00,84.665,84.685,84.66,84.67,83200000.0
2009-05-08 01:00:00,84.665,84.69,84.66,84.66,122800000.0
2009-05-08 01:01:00,84.665,84.685,84.665,84.67,96200000.0
2009-05-08 01:02:00,84.675,84.68,84.66,84.67,68000000.0
2009-05-08 01:03:00,84.665,84.685,84.665,84.685,52400000.0
2009-05-08 01:04:00,84.675,84.68,84.63,84.64,207400000.0
2009-05-08 01:05:00,84.64,84.65,84.64,84.645,72800000.0
2009-05-08 01:06:00,84.64,84.64,84.63,84.64,62400000.0
2009-05-08 01:07:00,84.645,84.65,84.645,84.65,8400000.0
2009-05-08 01:08:00,84.65,84.68,84.65,84.68,18400000.0
2009-05-08 01:09:00,84.68,84.705,84.68,84.705,24600000.0
2009-05-08 01:10:00,84.705,84.705,84.695,84.695,7400000.0
2009-05-08 01:11:00,84.695,84.725,84.69,84.725,35200000.0
2009-05-08 01:12:00,84.725,84.725,84.705,84.71,50200000.0
2009-05-08 01:13:00,84.71,84.725,84.705,84.71,42800000.0
2009-05-08 01:14:00,84.71,84.735,84.705,84.735,34000000.0
2009-05-08 01:15:00,84.74,84.78,84.74,84.75,95600000.0
2009-05-08 01:16:00,84.75,84.75,84.69,84.725,61800000.0
2009-05-08 01:17:00,84.73,84.735,84.73,84.735,13200000.0
2009-05-08 01:18:00,84.74,84.775,84.74,84.755,41800000.0
2009-05-08 01:19:00,84.76,84.77,84.725,84.725,52600000.0
2009-05-08 01:20:00,84.735,84.75,84.735,84.74,28600000.0
2009-05-08 01:21:00,84.735,84.74,84.735,84.735,15200000.0
2009-05-08 01:22:00,84.735,84.735,84.735,84.735,8800000.0
2009-05-08 01:23:00,84.735,84.75,84.735,84.735,27600000.0
2009-05-08 01:24:00,84.73,84.74,84.705,84.72,62600000.0
2009-05-08 01:25:00,84.72,84.74,84.72,84.735,39600000.0
2009-05-08 01:26:00,84.735,84.735,84.715,84.72,37400000.0
2009-05-08 01:27:00,84.72,84.72,84.72,84.72,14000000.0
2009-05-08 01:28:00,84.72,84.72,84.685,84.685,61200000.0
2009-05-08 01:29:00,84.69,84.69,84.68,84.685,35200000.0
2009-05-08 01:30:00,84.705,84.705,84.7,84.7,5400000.0
2009-05-08 01:31:00,84.68,84.685,84.68,84.68,41200000.0
2009-05-08 01:32:00,84.68,84.7,84.68,84.7,33800000.0
2009-05-08 01:33:00,84.68,84.68,84.66,84.66,63000000.0
2009-05-08 01:34:00,84.66,84.67,84.66,84.67,29000000.0
2009-05-08 01:35:00,84.67,84.67,84.66,84.67,17200000.0
2009-05-08 01:36:00,84.66,84.67,84.66,84.665,13600000.0
2009-05-08 01:37:00,84.67,84.67,84.66,84.66,10600000.0
2009-05-08 01:38:00,84.66,84.66,84.635,84.635,33400000.0
2009-05-08 01:39:00,84.635,84.64,84.635,84.635,37400000.0
2009-05-08 01:40:00,84.635,84.635,84.595,84.61,53000000.0
2009-05-08 01:41:00,84.605,84.61,84.605,84.61,9200000.0
2009-05-08 01:42:00,84.605,84.62,84.6,84.62,62000000.0
2009-05-08 01:43:00,84.62,84.63,84.61,84.63,39600000.0
2009-05-08 01:44:00,84.645,84.66,84.63,84.65,48800000.0
2009-05-08 01:45:00,84.65,84.66,84.64,84.65,36600000.0
2009-05-08 01:46:00,84.64,84.64,84.64,84.64,7200000.0
2009-05-08 01:47:00,84.66,84.66,84.65,84.65,11200000.0
2009-05-08 01:48:00,84.65,84.66,84.62,84.65,42200000.0
2009-05-08 01:49:00,84.66,84.66,84.65,84.65,17600000.0
2009-05-08 01:50:00,84.624,84.635,84.624,84.632,150600000.0
2009-05-08 01:51:00,84.65,84.7,84.65,84.68,150600000.0
2009-05-08 01:52:00,84.67,84.69,84.66,84.69,62200000.0
2009-05-08 01:53:00,84.68,84.68,84.65,84.65,45600000.0
2009-05-08 01:54:00,84.65,84.675,84.65,84.675,49000000.0
2009-05-08 01:55:00,84.68,84.71,84.68,84.7,260800000.0
2009-05-08 01:56:00,84.69,84.705,84.685,84.7,322400000.0
2009-05-08 01:57:00,84.705,84.715,84.7,84.705,195000000.0
2009-05-08 01:58:00,84.705,84.705,84.675,84.695,280800000.0
2009-05-08 01:59:00,84.695,84.7,84.69,84.7,30000000.0
2009-05-08 02:00:00,84.7,84.715,84.68,84.705,39600000.0
2009-05-08 02:01:00,84.72,84.72,84.685,84.7,24200000.0
2009-05-08 02:02:00,84.705,84.705,84.68,84.7,53200000.0
2009-05-08 02:03:00,84.7,84.785,84.7,84.775,116000000.0
2009-05-08 02:04:00,84.775,84.775,84.69,84.705,351000000.0
2009-05-08 02:05:00,84.745,84.765,84.71,84.715,252800000.0
2009-05-08 02:06:00,84.725,84.725,84.705,84.705,169400000.0
2009-05-08 02:07:00,84.715,84.715,84.655,84.685,363800000.0
2009-05-08 02:08:00,84.69,84.74,84.69,84.72,179200000.0
2009-05-08 02:09:00,84.705,84.72,84.695,84.715,218200000.0
2009-05-08 02:10:00,84.71,84.71,84.685,84.685,102400000.0
2009-05-08 02:11:00,84.69,84.75,84.69,84.74,202800000.0
2009-05-08 02:12:00,84.75,84.75,84.73,84.75,67000000.0
2009-05-08 02:13:00,84.74,84.74,84.69,84.725,184400000.0
2009-05-08 02:14:00,84.72,84.745,84.715,84.725,101000000.0
2009-05-08 02:15:00,84.74,84.76,84.705,84.735,195600000.0
2009-05-08 02:16:00,84.74,84.77,84.73,84.74,529600000.0
2009-05-08 02:17:00,84.74,84.755,84.71,84.75,449600000.0
2009-05-08 02:18:00,84.75,84.775,84.74,84.775,262200000.0
2009-05-08 02:19:00,84.77,84.775,84.76,84.77,42800000.0
2009-05-08 02:20:00,84.77,84.77,84.75,84.76,34000000.0
2009-05-08 02:21:00,84.755,84.83,84.75,84.82,87200000.0
2009-05-08 02:22:00,84.82,84.83,84.79,84.79,120000000.0
2009-05-08 02:23:00,84.79,84.8,84.78,84.8,74000000.0
2009-05-08 02:24:00,84.795,84.83,84.795,84.83,112600000.0
2009-05-08 02:25:00,84.835,84.84,84.795,84.795,82000000.0
2009-05-08 02:26:00,84.805,84.805,84.75,84.795,388000000.0
2009-05-08 02:27:00,84.795,84.845,84.785,84.82,485400000.0
2009-05-08 02:28:00,84.82,84.825,84.795,84.8,492200000.0
2009-05-08 02:29:00,84.805,84.81,84.775,84.79,156600000.0
2009-05-08 02:30:00,84.785,84.82,84.785,84.815,34800000.0
2009-05-08 02:31:00,84.82,84.825,84.81,84.825,40000000.0
2009-05-08 02:32:00,84.825,84.825,84.81,84.815,17600000.0
2009-05-08 02:33:00,84.82,84.825,84.81,84.82,118400000.0
2009-05-08 02:34:00,84.82,84.82,84.82,84.82,9800000.0
2009-05-08 02:35:00,84.83,84.84,84.82,84.84,73200000.0
2009-05-08 02:36:00,84.83,84.85,84.83,84.85,60800000.0
2009-05-08 02:37:00,84.85,84.865,84.84,84.845,57000000.0
2009-05-08 02:38:00,84.86,84.875,84.855,84.87,169400000.0
2009-05-08 02:39:00,84.875,84.875,84.865,84.865,38400000.0
2009-05-08 02:40:00,84.865,84.895,84.84,84.85,181200000.0
2009-05-08 02:41:00,84.845,84.86,84.845,84.855,96000000.0
2009-05-08 02:42:00,84.855,84.855,84.825,84.84,275200000.0
2009-05-08 02:43:00,84.815,84.83,84.8,84.815,205200000.0
2009-05-08 02:44:00,84.81,84.82,84.8,84.81,60800000.0
2009-05-08 02:45:00,84.8,84.81,84.8,84.805,91400000.0
2009-05-08 02:46:00,84.81,84.81,84.795,84.8,75000000.0
2009-05-08 02:47:00,84.795,84.81,84.775,84.8,187000000.0
2009-05-08 02:48:00,84.8,84.81,84.79,84.8,65200000.0
2009-05-08 02:49:00,84.79,84.79,84.75,84.755,117600000.0
2009-05-08 02:50:00,84.76,84.76,84.725,84.75,267800000.0
2009-05-08 02:51:00,84.76,84.79,84.74,84.765,456200000.0
2009-05-08 02:52:00,84.765,84.79,84.735,84.785,223600000.0
2009-05-08 02:53:00,84.74,84.81,84.74,84.81,279000000.0
2009-05-08 02:54:00,84.765,84.81,84.755,84.8,358000000.0
2009-05-08 02:55:00,84.795,84.795,84.725,84.73,595200000.0
2009-05-08 02:56:00,84.73,84.74,84.7,84.74,276600000.0
2009-05-08 02:57:00,84.74,84.75,84.725,84.73,81000000.0
2009-05-08 02:58:00,84.74,84.75,84.73,84.75,35600000.0
2009-05-08 02:59:00,84.74,84.75,84.725,84.73,50600000.0
2009-05-08 03:00:00,84.725,84.74,84.715,84.74,105000000.0
2009-05-08 03:01:00,84.74,84.74,84.725,84.73,120800000.0
2009-05-08 03:02:00,84.75,84.765,84.705,84.725,46800000.0
2009-05-08 03:03:00,84.72,84.765,84.72,84.755,94400000.0
2009-05-08 03:04:00,84.75,84.75,84.695,84.7,74800000.0
2009-05-08 03:05:00,84.7,84.71,84.685,84.695,356600000.0
2009-05-08 03:06:00,84.695,84.695,84.665,84.68,311600000.0
2009-05-08 03:07:00,84.68,84.69,84.675,84.685,212800000.0
2009-05-08 03:08:00,84.675,84.695,84.67,84.695,108600000.0
2009-05-08 03:09:00,84.7,84.71,84.675,84.7,241800000.0
2009-05-08 03:10:00,84.71,84.715,84.7,84.7,90600000.0
2009-05-08 03:11:00,84.7,84.71,84.68,84.695,49600000.0
2009-05-08 03:12:00,84.695,84.695,84.675,84.675,20800000.0
2009-05-08 03:13:00,84.67,84.695,84.67,84.685,28200000.0
2009-05-08 03:14:00,84.68,84.695,84.68,84.69,32000000.0
2009-05-08 03:15:00,84.69,84.69,84.68,84.69,9400000.0
2009-05-08 03:16:00,84.69,84.705,84.69,84.7,31400000.0
2009-05-08 03:17:00,84.7,84.71,84.69,84.705,104200000.0
2009-05-08 03:18:00,84.7,84.715,84.695,84.695,126400000.0
2009-05-08 03:19:00,84.705,84.71,84.69,84.7,473200000.0
2009-05-08 03:20:00,84.7,84.705,84.7,84.7,16200000.0
2009-05-08 03:21:00,84.7,84.745,84.695,84.735,204600000.0
2009-05-08 03:22:00,84.74,84.745,84.735,84.735,14400000.0
2009-05-08 03:23:00,84.735,84.735,84.735,84.735,4800000.0
2009-05-08 03:24:00,84.74,84.74,84.735,84.735,9600000.0
2009-05-08 03:25:00,84.735,84.735,84.735,84.735,1600000.0
2009-05-08 03:26:00,84.735,84.735,84.735,84.735,4800000.0
2009-05-08 03:27:00,84.735,84.735,84.695,84.7,14800000.0
2009-05-08 03:28:00,84.705,84.715,84.695,84.7,116400000.0
2009-05-08 03:29:00,84.705,84.705,84.685,84.69,36800000.0
2009-05-08 03:30:00,84.695,84.695,84.645,84.675,98200000.0
2009-05-08 03:31:00,84.67,84.675,84.645,84.65,93400000.0
2009-05-08 03:32:00,84.655,84.67,84.64,84.66,67400000.0
2009-05-08 03:33:00,84.66,84.66,84.64,84.64,84800000.0
2009-05-08 03:34:00,84.63,84.635,84.63,84.63,47800000.0
2009-05-08 03:35:00,84.635,84.655,84.63,84.655,150000000.0
2009-05-08 03:36:00,84.66,84.66,84.625,84.64,147600000.0
2009-05-08 03:37:00,84.64,84.665,84.635,84.66,214200000.0
2009-05-08 03:38:00,84.665,84.675,84.66,84.67,48600000.0
2009-05-08 03:39:00,84.675,84.675,84.675,84.675,7600000.0
2009-05-08 03:40:00,84.67,84.68,84.67,84.68,9800000.0
2009-05-08 03:41:00,84.68,84.69,84.68,84.685,33000000.0
2009-05-08 03:42:00,84.685,84.73,84.685,84.725,62000000.0
2009-05-08 03:43:00,84.72,84.725,84.715,84.72,20000000.0
2009-05-08 03:44:00,84.715,84.715,84.7,84.7,47200000.0
2009-05-08 03:45:00,84.7,84.7,84.68,84.69,48000000.0
2009-05-08 03:46:00,84.68,84.69,84.655,84.67,73200000.0
2009-05-08 03:47:00,84.66,84.68,84.655,84.66,83800000.0
2009-05-08 03:48:00,84.66,84.66,84.645,84.645,22600000.0
2009-05-08 03:49:00,84.65,84.65,84.64,84.65,58600000.0
2009-05-08 03:50:00,84.645,84.66,84.645,84.645,30000000.0
2009-05-08 03:51:00,84.64,84.66,84.64,84.66,22800000.0
2009-05-08 03:52:00,84.65,84.66,84.645,84.645,44400000.0
2009-05-08 03:53:00,84.655,84.665,84.65,84.655,107200000.0
2009-05-08 03:54:00,84.66,84.66,84.645,84.65,24600000.0
2009-05-08 03:55:00,84.645,84.65,84.64,84.64,36200000.0
2009-05-08 03:56:00,84.635,84.635,84.635,84.635,2200000.0
2009-05-08 03:57:00,84.64,84.645,84.64,84.645,23400000.0
2009-05-08 03:58:00,84.64,84.645,84.635,84.635,59600000.0
2009-05-08 03:59:00,84.635,84.635,84.6,84.605,39000000.0
2009-05-08 04:00:00,84.6,84.61,84.59,84.595,66400000.0
2009-05-08 04:01:00,84.6,84.605,84.58,84.585,107000000.0
2009-05-08 04:02:00,84.59,84.61,84.58,84.59,97400000.0
2009-05-08 04:03:00,84.59,84.605,84.59,84.595,40400000.0
2009-05-08 04:04:00,84.595,84.6,84.58,84.59,51000000.0
2009-05-08 04:05:00,84.595,84.595,84.56,84.56,20600000.0
2009-05-08 04:06:00,84.565,84.57,84.545,84.55,20400000.0
2009-05-08 04:07:00,84.545,84.575,84.545,84.575,19800000.0
2009-05-08 04:08:00,84.58,84.595,84.57,84.595,11000000.0
2009-05-08 04:09:00,84.59,84.59,84.575,84.575,24600000.0
2009-05-08 04:10:00,84.58,84.58,84.575,84.575,13800000.0
2009-05-08 04:11:00,84.575,84.58,84.56,84.565,59800000.0
2009-05-08 04:12:00,84.565,84.585,84.565,84.575,71000000.0
2009-05-08 04:13:00,84.58,84.58,84.55,84.56,52600000.0
2009-05-08 04:14:00,84.56,84.575,84.56,84.57,49000000.0
2009-05-08 04:15:00,84.565,84.585,84.555,84.575,78000000.0
2009-05-08 04:16:00,84.58,84.58,84.575,84.575,3200000.0
2009-05-08 04:17:00,84.575,84.59,84.575,84.59,3200000.0
2009-05-08 04:18:00,84.556,84.563,84.556,84.56,2000000.0
2009-05-08 04:19:00,84.59,84.59,84.59,84.59,2000000.0
2009-05-08 04:20:00,84.59,84.595,84.59,84.59,12800000.0
2009-05-08 04:21:00,84.58,84.58,84.56,84.57,78200000.0
2009-05-08 04:22:00,84.575,84.575,84.57,84.575,39400000.0
2009-05-08 04:23:00,84.57,84.575,84.565,84.57,38200000.0
2009-05-08 04:24:00,84.565,84.575,84.565,84.565,30200000.0
2009-05-08 04:25:00,84.565,84.565,84.535,84.535,33400000.0
2009-05-08 04:26:00,84.545,84.555,84.525,84.54,112000000.0
2009-05-08 04:27:00,84.54,84.54,84.53,84.535,58800000.0
2009-05-08 04:28:00,84.525,84.53,84.49,84.5,57000000.0
2009-05-08 04:29:00,84.5,84.535,84.5,84.515,76600000.0
2009-05-08 04:30:00,84.525,84.545,84.52,84.53,60000000.0
2009-05-08 04:31:00,84.535,84.54,84.53,84.54,25400000.0
2009-05-08 04:32:00,84.53,84.53,84.515,84.515,43800000.0
2009-05-08 04:33:00,84.52,84.545,84.52,84.545,34400000.0
2009-05-08 04:34:00,84.545,84.565,84.545,84.565,73200000.0
2009-05-08 04:35:00,84.565,84.57,84.535,84.545,35600000.0
2009-05-08 04:36:00,84.545,84.545,84.53,84.53,14200000.0
2009-05-08 04:37:00,84.53,84.545,84.53,84.54,57200000.0
2009-05-08 04:38:00,84.54,84.605,84.54,84.595,59600000.0
2009-05-08 04:39:00,84.595,84.61,84.595,84.61,22800000.0
2009-05-08 04:40:00,84.61,84.62,84.605,84.62,37200000.0
2009-05-08 04:41:00,84.62,84.62,84.61,84.61,24200000.0
2009-05-08 04:42:00,84.61,84.62,84.59,84.59,67000000.0
2009-05-08 04:43:00,84.58,84.62,84.565,84.62,69600000.0
2009-05-08 04:44:00,84.605,84.615,84.59,84.59,79800000.0
2009-05-08 04:45:00,84.595,84.595,84.57,84.57,100000000.0
2009-05-08 04:46:00,84.575,84.585,84.575,84.585,46400000.0
2009-05-08 04:47:00,84.595,84.61,84.59,84.595,145200000.0
2009-05-08 04:48:00,84.595,84.6,84.565,84.57,106200000.0
2009-05-08 04:49:00,84.56,84.56,84.555,84.56,38000000.0
2009-05-08 04:50:00,84.55,84.565,84.545,84.56,51600000.0
2009-05-08 04:51:00,84.56,84.58,84.555,84.565,56400000.0
2009-05-08 04:52:00,84.565,84.57,84.565,84.57,18800000.0
2009-05-08 04:53:00,84.57,84.575,84.565,84.575,10600000.0
2009-05-08 04:54:00,84.57,84.57,84.555,84.555,28000000.0
2009-05-08 04:55:00,84.56,84.57,84.55,84.57,42400000.0
2009-05-08 04:56:00,84.565,84.57,84.565,84.57,24000000.0
2009-05-08 04:57:00,84.56,84.56,84.54,84.545,26400000.0
2009-05-08 04:58:00,84.545,84.555,84.515,84.515,72000000.0
2009-05-08 04:59:00,84.515,84.52,84.465,84.475,170200000.0
2009-05-08 05:00:00,84.475,84.51,84.475,84.505,128600000.0
2009-05-08 05:01:00,84.505,84.505,84.49,84.49,85200000.0
2009-05-08 05:02:00,84.495,84.5,84.485,84.5,55800000.0
2009-05-08 05:03:00,84.5,84.505,84.49,84.49,32000000.0
2009-05-08 05:04:00,84.48,84.495,84.455,84.455,171800000.0
2009-05-08 05:05:00,84.455,84.485,84.455,84.48,105400000.0
2009-05-08 05:06:00,84.47,84.47,84.465,84.465,28000000.0
2009-05-08 05:07:00,84.465,84.475,84.43,84.475,80800000.0
2009-05-08 05:08:00,84.475,84.49,84.475,84.48,53800000.0
2009-05-08 05:09:00,84.485,84.485,84.465,84.47,64000000.0
2009-05-08 05:10:00,84.47,84.485,84.465,84.485,91600000.0
2009-05-08 05:11:00,84.485,84.49,84.475,84.49,29800000.0
2009-05-08 05:12:00,84.48,84.495,84.48,84.49,46600000.0
2009-05-08 05:13:00,84.5,84.5,84.49,84.49,16600000.0
2009-05-08 05:14:00,84.495,84.495,84.485,84.495,42200000.0
2009-05-08 05:15:00,84.495,84.5,84.49,84.5,13400000.0
2009-05-08 05:16:00,84.5,84.5,84.49,84.495,68000000.0
2009-05-08 05:17:00,84.5,84.5,84.49,84.49,13200000.0
2009-05-08 05:18:00,84.49,84.495,84.485,84.485,45000000.0
2009-05-08 05:19:00,84.495,84.5,84.495,84.5,40000000.0
2009-05-08 05:20:00,84.5,84.51,84.5,84.51,50800000.0
2009-05-08 05:21:00,84.51,84.53,84.505,84.525,61200000.0
2009-05-08 05:22:00,84.525,84.54,84.51,84.53,89200000.0
2009-05-08 05:23:00,84.51,84.535,84.505,84.51,70000000.0
2009-05-08 05:24:00,84.51,84.51,84.5,84.505,30200000.0
2009-05-08 05:25:00,84.5,84.505,84.455,84.475,72000000.0
2009-05-08 05:26:00,84.475,84.475,84.425,84.475,215600000.0
2009-05-08 05:27:00,84.453,84.455,84.446,84.453,37400000.0
2009-05-08 05:28:00,84.475,84.475,84.46,84.46,37400000.0
2009-05-08 05:29:00,84.465,84.48,84.465,84.48,23600000.0
2009-05-08 05:30:00,84.48,84.48,84.475,84.475,42800000.0
2009-05-08 05:31:00,84.475,84.48,84.475,84.475,84600000.0
2009-05-08 05:32:00,84.475,84.475,84.475,84.475,6800000.0
2009-05-08 05:33:00,84.475,84.475,84.475,84.475,4600000.0
2009-05-08 05:34:00,84.47,84.475,84.47,84.475,13600000.0
2009-05-08 05:35:00,84.475,84.475,84.47,84.47,13200000.0
2009-05-08 05:36:00,84.48,84.49,84.475,84.475,94400000.0
2009-05-08 05:37:00,84.48,84.485,84.475,84.475,37200000.0
2009-05-08 05:38:00,84.475,84.505,84.475,84.49,147400000.0
2009-05-08 05:39:00,84.505,84.505,84.49,84.49,22800000.0
2009-05-08 05:40:00,84.495,84.51,84.495,84.51,262800000.0
2009-05-08 05:41:00,84.52,84.535,84.51,84.525,117200000.0
2009-05-08 05:42:00,84.525,84.525,84.485,84.51,121200000.0
2009-05-08 05:43:00,84.505,84.55,84.505,84.55,84400000.0
2009-05-08 05:44:00,84.55,84.55,84.535,84.535,16000000.0
2009-05-08 05:45:00,84.54,84.54,84.52,84.52,42000000.0
2009-05-08 05:46:00,84.51,84.535,84.51,84.535,30000000.0
2009-05-08 05:47:00,84.535,84.555,84.535,84.54,64200000.0
2009-05-08 05:48:00,84.545,84.555,84.54,84.54,35200000.0
2009-05-08 05:49:00,84.545,84.545,84.54,84.545,12000000.0
2009-05-08 05:50:00,84.54,84.565,84.54,84.555,52200000.0
2009-05-08 05:51:00,84.555,84.555,84.55,84.555,8600000.0
2009-05-08 05:52:00,84.56,84.575,84.555,84.575,30600000.0
2009-05-08 05:53:00,84.575,84.575,84.56,84.56,64000000.0
2009-05-08 05:54:00,84.565,84.565,84.56,84.56,44000000.0
2009-05-08 05:55:00,84.56,84.56,84.555,84.555,46000000.0
2009-05-08 05:56:00,84.555,84.605,84.55,84.605,60600000.0
2009-05-08 05:57:00,84.605,84.61,84.59,84.605,42200000.0
2009-05-08 05:58:00,84.61,84.615,84.595,84.6,52200000.0
2009-05-08 05:59:00,84.59,84.595,84.59,84.595,26000000.0
2009-05-08 06:00:00,84.595,84.595,84.59,84.595,25200000.0
2009-05-08 06:01:00,84.605,84.605,84.59,84.59,69000000.0
2009-05-08 06:02:00,84.59,84.6,84.58,84.595,83600000.0
2009-05-08 06:03:00,84.59,84.59,84.57,84.575,10200000.0
2009-05-08 06:04:00,84.575,84.58,84.56,84.565,27400000.0
2009-05-08 06:05:00,84.57,84.57,84.565,84.565,4000000.0
2009-05-08 06:06:00,84.555,84.565,84.555,84.56,42000000.0
2009-05-08 06:07:00,84.555,84.56,84.54,84.55,82400000.0
2009-05-08 06:08:00,84.55,84.56,84.55,84.555,72000000.0
2009-05-08 06:09:00,84.555,84.555,84.54,84.54,33200000.0
2009-05-08 06:10:00,84.545,84.555,84.535,84.535,70400000.0
2009-05-08 06:11:00,84.55,84.555,84.54,84.545,18600000.0
2009-05-08 06:12:00,84.545,84.55,84.545,84.55,20000000.0
2009-05-08 06:13:00,84.55,84.55,84.55,84.55,2000000.0
2009-05-08 06:14:00,84.555,84.555,84.545,84.545,14000000.0
2009-05-08 06:15:00,84.53,84.55,84.53,84.55,14400000.0
2009-05-08 06:16:00,84.555,84.555,84.53,84.535,21000000.0
2009-05-08 06:17:00,84.535,84.545,84.515,84.52,64600000.0
2009-05-08 06:18:00,84.525,84.545,84.525,84.535,18600000.0
2009-05-08 06:19:00,84.535,84.535,84.535,84.535,12000000.0
2009-05-08 06:20:00,84.535,84.535,84.515,84.515,10200000.0
2009-05-08 06:21:00,84.515,84.515,84.5,84.505,40600000.0
2009-05-08 06:22:00,84.505,84.505,84.49,84.495,108200000.0
2009-05-08 06:23:00,84.49,84.495,84.475,84.48,37000000.0
2009-05-08 06:24:00,84.475,84.495,84.475,84.48,43200000.0
2009-05-08 06:25:00,84.48,84.49,84.48,84.485,31000000.0
2009-05-08 06:26:00,84.49,84.49,84.485,84.49,47800000.0
2009-05-08 06:27:00,84.485,84.495,84.48,84.49,53600000.0
2009-05-08 06:28:00,84.49,84.5,84.485,84.5,27600000.0
2009-05-08 06:29:00,84.5,84.57,84.5,84.565,68000000.0
2009-05-08 06:30:00,84.565,84.565,84.545,84.565,34000000.0
2009-05-08 06:31:00,84.56,84.575,84.555,84.57,48200000.0
2009-05-08 06:32:00,84.575,84.705,84.575,84.7,83200000.0
2009-05-08 06:33:00,84.7,84.71,84.66,84.66,80400000.0
2009-05-08 06:34:00,84.66,84.715,84.655,84.715,110200000.0
2009-05-08 06:35:00,84.71,84.745,84.705,84.745,117400000.0
2009-05-08 06:36:00,84.745,84.77,84.73,84.77,105400000.0
2009-05-08 06:37:00,84.77,84.775,84.75,84.765,91800000.0
2009-05-08 06:38:00,84.77,84.775,84.76,84.76,112400000.0
2009-05-08 06:39:00,84.755,84.78,84.735,84.74,73600000.0
2009-05-08 06:40:00,84.74,84.755,84.735,84.75,23600000.0
2009-05-08 06:41:00,84.75,84.78,84.75,84.77,35200000.0
2009-05-08 06:42:00,84.775,84.78,84.76,84.76,88000000.0
2009-05-08 06:43:00,84.76,84.805,84.76,84.8,176400000.0
2009-05-08 06:44:00,84.805,84.815,84.785,84.81,79600000.0
2009-05-08 06:45:00,84.805,84.815,84.795,84.795,31200000.0
2009-05-08 06:46:00,84.8,84.81,84.795,84.81,13200000.0
2009-05-08 06:47:00,84.81,84.81,84.8,84.8,3200000.0
2009-05-08 06:48:00,84.805,84.805,84.785,84.785,11800000.0
2009-05-08 06:49:00,84.79,84.79,84.77,84.77,29200000.0
2009-05-08 06:50:00,84.78,84.81,84.775,84.805,37400000.0
2009-05-08 06:51:00,84.81,84.81,84.795,84.805,37200000.0
2009-05-08 06:52:00,84.81,84.84,84.81,84.82,247000000.0
2009-05-08 06:53:00,84.82,84.83,84.79,84.8,370200000.0
2009-05-08 06:54:00,84.8,84.805,84.795,84.805,106800000.0
2009-05-08 06:55:00,84.81,84.825,84.725,84.745,268300000.0
2009-05-08 06:56:00,84.745,84.805,84.71,84.79,75500000.0
2009-05-08 06:57:00,84.71,84.795,84.71,84.775,41000000.0
2009-05-08 06:58:00,84.755,84.755,84.745,84.75,34400000.0
2009-05-08 06:59:00,84.755,84.755,84.745,84.75,99600000.0
2009-05-08 07:00:00,84.75,84.785,84.75,84.78,140200000.0
2009-05-08 07:01:00,84.775,84.785,84.76,84.77,225600000.0
2009-05-08 07:02:00,84.77,84.775,84.765,84.765,39000000.0
2009-05-08 07:03:00,84.765,84.765,84.745,84.745,122600000.0
2009-05-08 07:04:00,84.745,84.795,84.745,84.79,168400000.0
2009-05-08 07:05:00,84.79,84.81,84.78,84.78,344800000.0
2009-05-08 07:06:00,84.78,84.79,84.78,84.785,147400000.0
2009-05-08 07:07:00,84.785,84.81,84.785,84.79,164600000.0
2009-05-08 07:08:00,84.795,84.81,84.775,84.775,268400000.0
2009-05-08 07:09:00,84.775,84.79,84.77,84.79,141000000.0
2009-05-08 07:10:00,84.785,84.8,84.785,84.795,189800000.0
2009-05-08 07:11:00,84.79,84.8,84.785,84.785,134800000.0
2009-05-08 07:12:00,84.785,84.795,84.78,84.78,278600000.0
2009-05-08 07:13:00,84.78,84.78,84.765,84.77,134200000.0
2009-05-08 07:14:00,84.765,84.775,84.755,84.76,124600000.0
2009-05-08 07:15:00,84.765,84.775,84.755,84.775,178800000.0
2009-05-08 07:16:00,84.775,84.78,84.765,84.765,172600000.0
2009-05-08 07:17:00,84.77,84.77,84.77,84.77,4400000.0
2009-05-08 07:18:00,84.77,84.77,84.765,84.77,77200000.0
2009-05-08 07:19:00,84.775,84.775,84.765,84.765,108600000.0
2009-05-08 07:20:00,84.76,84.78,84.76,84.775,209600000.0
2009-05-08 07:21:00,84.77,84.78,84.76,84.77,158000000.0
2009-05-08 07:22:00,84.77,84.77,84.745,84.755,159200000.0
2009-05-08 07:23:00,84.77,84.77,84.77,84.77,17200000.0
2009-05-08 07:24:00,84.77,84.77,84.755,84.76,41800000.0
2009-05-08 07:25:00,84.76,84.765,84.75,84.765,60400000.0
2009-05-08 07:26:00,84.755,84.77,84.755,84.755,48200000.0
2009-05-08 07:27:00,84.75,84.77,84.75,84.77,126400000.0
2009-05-08 07:28:00,84.77,84.785,84.77,84.78,119000000.0
2009-05-08 07:29:00,84.78,84.78,84.78,84.78,45600000.0
2009-05-08 07:30:00,84.78,84.79,84.78,84.79,102400000.0
2009-05-08 07:31:00,84.78,84.79,84.765,84.77,86200000.0
2009-05-08 07:32:00,84.78,84.79,84.78,84.79,23000000.0
2009-05-08 07:33:00,84.79,84.8,84.77,84.77,94200000.0
2009-05-08 07:34:00,84.775,84.79,84.765,84.79,48600000.0
2009-05-08 07:35:00,84.79,84.82,84.78,84.82,67200000.0
2009-05-08 07:36:00,84.82,84.86,84.82,84.85,91900000.0
2009-05-08 07:37:00,84.845,84.88,84.845,84.875,112400000.0
2009-05-08 07:38:00,84.885,84.9,84.88,84.89,156500000.0
2009-05-08 07:39:00,84.89,84.895,84.865,84.865,119700000.0
2009-05-08 07:40:00,84.865,84.88,84.86,84.88,171400000.0
2009-05-08 07:41:00,84.87,84.89,84.87,84.88,93400000.0
2009-05-08 07:42:00,84.88,84.895,84.88,84.89,31800000.0
2009-05-08 07:43:00,84.89,84.92,84.845,84.91,122400000.0
2009-05-08 07:44:00,84.91,84.95,84.91,84.94,208600000.0
2009-05-08 07:45:00,84.95,84.95,84.93,84.95,76200000.0
2009-05-08 07:46:00,84.955,84.955,84.915,84.935,128000000.0
2009-05-08 07:47:00,84.935,84.945,84.915,84.94,48600000.0
2009-05-08 07:48:00,84.945,84.955,84.93,84.95,246000000.0
2009-05-08 07:49:00,84.95,84.95,84.92,84.92,110000000.0
2009-05-08 07:50:00,84.92,84.925,84.905,84.91,158600000.0
2009-05-08 07:51:00,84.91,84.925,84.905,84.915,62600000.0
2009-05-08 07:52:00,84.91,84.91,84.89,84.895,76400000.0
2009-05-08 07:53:00,84.905,84.915,84.895,84.91,41600000.0
2009-05-08 07:54:00,84.905,84.91,84.895,84.9,77800000.0
2009-05-08 07:55:00,84.915,84.915,84.895,84.895,28400000.0
2009-05-08 07:56:00,84.895,84.895,84.89,84.895,15200000.0
2009-05-08 07:57:00,84.89,84.9,84.885,84.9,32600000.0
2009-05-08 07:58:00,84.9,84.925,84.895,84.895,59400000.0
2009-05-08 07:59:00,84.905,84.91,84.895,84.895,95000000.0
2009-05-08 08:00:00,84.9,84.91,84.86,84.86,287600000.0
2009-05-08 08:01:00,84.86,84.88,84.845,84.855,157600000.0
2009-05-08 08:02:00,84.855,84.87,84.85,84.87,135400000.0
2009-05-08 08:03:00,84.86,84.88,84.855,84.865,169400000.0
2009-05-08 08:04:00,84.87,84.87,84.82,84.82,287000000.0
2009-05-08 08:05:00,84.82,84.83,84.785,84.79,310400000.0
2009-05-08 08:06:00,84.79,84.8,84.755,84.755,172600000.0
2009-05-08 08:07:00,84.755,84.77,84.74,84.755,147400000.0
2009-05-08 08:08:00,84.76,84.78,84.735,84.75,299000000.0
2009-05-08 08:09:00,84.76,84.79,84.745,84.77,157800000.0
2009-05-08 08:10:00,84.765,84.79,84.74,84.76,134600000.0
2009-05-08 08:11:00,84.75,84.82,84.745,84.8,184600000.0
2009-05-08 08:12:00,84.81,84.81,84.79,84.8,16200000.0
2009-05-08 08:13:00,84.805,84.81,84.79,84.79,41400000.0
2009-05-08 08:14:00,84.79,84.79,84.76,84.77,177200000.0
2009-05-08 08:15:00,84.765,84.79,84.755,84.78,114000000.0
2009-05-08 08:16:00,84.79,84.795,84.775,84.78,53200000.0
2009-05-08 08:17:00,84.78,84.78,84.76,84.77,146600000.0
2009-05-08 08:18:00,84.765,84.805,84.76,84.79,71000000.0
2009-05-08 08:19:00,84.79,84.8,84.77,84.79,88800000.0
2009-05-08 08:20:00,84.795,84.855,84.795,84.825,195400000.0
2009-05-08 08:21:00,84.83,84.83,84.81,84.82,139800000.0
2009-05-08 08:22:00,84.825,84.84,84.795,84.795,117600000.0
2009-05-08 08:23:00,84.795,84.835,84.795,84.815,108400000.0
2009-05-08 08:24:00,84.815,84.82,84.795,84.82,233800000.0
2009-05-08 08:25:00,84.82,84.83,84.795,84.83,92800000.0
2009-05-08 08:26:00,84.83,84.83,84.815,84.83,38200000.0
2009-05-08 08:27:00,84.835,84.835,84.82,84.825,89000000.0
2009-05-08 08:28:00,84.83,84.86,84.82,84.85,99200000.0
2009-05-08 08:29:00,84.835,84.85,84.815,84.84,142200000.0
2009-05-08 08:30:00,84.83,84.89,84.83,84.86,71800000.0
2009-05-08 08:31:00,84.865,84.9,84.85,84.86,198000000.0
2009-05-08 08:32:00,84.87,84.91,84.86,84.885,120000000.0
2009-05-08 08:33:00,84.895,84.97,84.895,84.97,75800000.0
2009-05-08 08:34:00,84.965,84.99,84.95,84.97,69000000.0
2009-05-08 08:35:00,84.98,84.98,84.965,84.965,65800000.0
2009-05-08 08:36:00,84.955,84.975,84.945,84.975,62600000.0
2009-05-08 08:37:00,84.975,84.975,84.945,84.96,114000000.0
2009-05-08 08:38:00,84.96,84.965,84.945,84.955,53000000.0
2009-05-08 08:39:00,84.955,84.96,84.95,84.95,50600000.0
2009-05-08 08:40:00,84.955,84.955,84.885,84.89,238200000.0
2009-05-08 08:41:00,84.895,84.91,84.855,84.87,358600000.0
2009-05-08 08:42:00,84.87,84.915,84.87,84.9,308400000.0
2009-05-08 08:43:00,84.9,84.97,84.9,84.97,187600000.0
2009-05-08 08:44:00,84.97,84.99,84.935,84.975,386800000.0
2009-05-08 08:45:00,84.98,85.0,84.97,84.99,538200000.0
2009-05-08 08:46:00,84.99,85.035,84.985,85.0,300000000.0
2009-05-08 08:47:00,85.0,85.05,84.995,85.005,292600000.0
2009-05-08 08:48:00,85.01,85.025,84.96,84.985,477000000.0
2009-05-08 08:49:00,84.995,85.01,84.945,84.98,305800000.0
2009-05-08 08:50:00,84.975,84.98,84.92,84.92,308200001.0
2009-05-08 08:51:00,84.925,84.955,84.915,84.955,352200001.0
2009-05-08 08:52:00,84.955,84.995,84.955,84.995,234100000.0
2009-05-08 08:53:00,85.01,85.03,84.99,85.025,240600000.0
2009-05-08 08:54:00,85.025,85.04,85.005,85.02,227000001.0
2009-05-08 08:55:00,85.02,85.05,85.02,85.045,165800000.0
2009-05-08 08:56:00,85.045,85.07,85.025,85.04,203400000.0
2009-05-08 08:57:00,85.04,85.06,85.03,85.05,311400000.0
2009-05-08 08:58:00,85.05,85.07,85.04,85.065,211800000.0
2009-05-08 08:59:00,85.065,85.095,85.05,85.07,417200000.0
2009-05-08 09:00:00,85.07,85.08,85.05,85.07,247600000.0
2009-05-08 09:01:00,85.07,85.08,85.04,85.04,347600000.0
2009-05-08 09:02:00,85.05,85.05,84.97,84.98,582800000.0
2009-05-08 09:03:00,84.99,85.03,84.965,84.965,476400000.0
2009-05-08 09:04:00,84.965,85.02,84.96,85.02,587200002.0
2009-05-08 09:05:00,85.03,85.03,84.99,84.995,396600000.0
2009-05-08 09:06:00,84.995,85.01,84.96,84.965,374200000.0
2009-05-08 09:07:00,84.96,85.0,84.94,85.0,334400001.0
2009-05-08 09:08:00,85.0,85.01,84.965,84.965,502800000.0
2009-05-08 09:09:00,84.965,84.98,84.945,84.96,348000000.0
2009-05-08 09:10:00,84.96,84.97,84.95,84.96,277800001.0
2009-05-08 09:11:00,84.965,85.06,84.965,85.05,307200000.0
2009-05-08 09:12:00,85.03,85.05,84.985,85.05,267400000.0
2009-05-08 09:13:00,85.04,85.055,85.03,85.05,195400003.0
2009-05-08 09:14:00,85.04,85.06,85.03,85.03,126400000.0
2009-05-08 09:15:00,85.04,85.07,85.02,85.07,172200000.0
2009-05-08 09:16:00,85.07,85.085,85.06,85.085,113200000.0
2009-05-08 09:17:00,85.085,85.14,85.085,85.09,293600000.0
2009-05-08 09:18:00,85.09,85.09,85.04,85.06,469000000.0
2009-05-08 09:19:00,85.055,85.075,85.055,85.07,128000000.0
2009-05-08 09:20:00,85.07,85.08,85.01,85.03,302600002.0
2009-05-08 09:21:00,85.03,85.03,84.985,85.025,208600000.0
2009-05-08 09:22:00,85.025,85.055,84.985,84.99,278400000.0
2009-05-08 09:23:00,84.99,85.01,84.955,84.99,343800000.0
2009-05-08 09:24:00,85.0,85.01,84.98,84.99,209000000.0
2009-05-08 09:25:00,84.99,85.02,84.975,84.99,147200000.0
2009-05-08 09:26:00,84.99,85.01,84.985,84.99,214000000.0
2009-05-08 09:27:00,84.99,85.03,84.99,85.02,351000000.0
2009-05-08 09:28:00,85.01,85.035,84.98,85.015,360000000.0
2009-05-08 09:29:00,85.005,85.04,84.99,85.025,287600000.0
2009-05-08 09:30:00,85.025,85.07,85.025,85.06,263600000.0
2009-05-08 09:31:00,85.06,85.09,85.06,85.09,150600000.0
2009-05-08 09:32:00,85.09,85.1,85.08,85.09,150600000.0
2009-05-08 09:33:00,85.09,85.15,85.09,85.135,164200000.0
2009-05-08 09:34:00,85.135,85.14,85.085,85.085,68800000.0
2009-05-08 09:35:00,85.09,85.12,85.09,85.12,56400000.0
2009-05-08 09:36:00,85.125,85.16,85.115,85.16,218800000.0
2009-05-08 09:37:00,85.16,85.17,85.075,85.1,348000000.0
2009-05-08 09:38:00,85.1,85.14,85.1,85.135,330000000.0
2009-05-08 09:39:00,85.14,85.15,85.135,85.14,199400000.0
2009-05-08 09:40:00,85.14,85.18,85.14,85.18,229399999.0
2009-05-08 09:41:00,85.175,85.18,85.155,85.17,268400000.0
2009-05-08 09:42:00,85.18,85.19,85.16,85.19,126200000.0
2009-05-08 09:43:00,85.175,85.22,85.17,85.19,271800000.0
2009-05-08 09:44:00,85.2,85.21,85.18,85.21,429400000.0
2009-05-08 09:45:00,85.2,85.24,85.16,85.16,283200000.0
2009-05-08 09:46:00,85.16,85.165,85.14,85.14,237600000.0
2009-05-08 09:47:00,85.14,85.14,85.115,85.115,291600000.0
2009-05-08 09:48:00,85.115,85.135,85.11,85.12,269400000.0
2009-05-08 09:49:00,85.14,85.155,85.12,85.13,338800001.0
2009-05-08 09:50:00,85.13,85.155,85.115,85.155,486800000.0
2009-05-08 09:51:00,85.155,85.165,85.14,85.165,246000000.0
2009-05-08 09:52:00,85.17,85.18,85.125,85.13,166200000.0
2009-05-08 09:53:00,85.13,85.155,85.12,85.14,172400000.0
2009-05-08 09:54:00,85.135,85.145,85.125,85.14,145600000.0
2009-05-08 09:55:00,85.14,85.15,85.13,85.15,118400000.0
2009-05-08 09:56:00,85.16,85.16,85.13,85.13,59400000.0
2009-05-08 09:57:00,85.14,85.14,85.1,85.1,247600000.0
2009-05-08 09:58:00,85.11,85.11,85.07,85.08,187400000.0
2009-05-08 09:59:00,85.08,85.085,85.05,85.05,186600000.0
2009-05-08 10:00:00,85.05,85.13,85.045,85.09,479399999.0
2009-05-08 10:01:00,85.09,85.105,85.065,85.085,401800000.0
2009-05-08 10:02:00,85.085,85.1,85.08,85.085,310200000.0
2009-05-08 10:03:00,85.085,85.1,85.085,85.1,200400000.0
2009-05-08 10:04:00,85.095,85.14,85.095,85.13,202600000.0
2009-05-08 10:05:00,85.13,85.18,85.125,85.155,242800000.0
2009-05-08 10:06:00,85.155,85.17,85.135,85.145,201200000.0
2009-05-08 10:07:00,85.15,85.18,85.14,85.15,344200000.0
2009-05-08 10:08:00,85.15,85.19,85.15,85.175,218000000.0
2009-05-08 10:09:00,85.175,85.19,85.13,85.13,337400000.0
2009-05-08 10:10:00,85.13,85.13,85.07,85.08,287200000.0
2009-05-08 10:11:00,85.08,85.09,85.065,85.07,242400000.0
2009-05-08 10:12:00,85.07,85.12,85.07,85.1,396000000.0
2009-05-08 10:13:00,85.1,85.11,85.085,85.1,241200000.0
2009-05-08 10:14:00,85.095,85.11,85.09,85.095,204000000.0
2009-05-08 10:15:00,85.095,85.13,85.095,85.12,223200000.0
2009-05-08 10:16:00,85.12,85.14,85.11,85.12,325600000.0
2009-05-08 10:17:00,85.125,85.13,85.105,85.13,291400000.0
2009-05-08 10:18:00,85.125,85.125,85.07,85.08,245800000.0
2009-05-08 10:19:00,85.07,85.1,85.07,85.095,109200000.0
2009-05-08 10:20:00,85.095,85.12,85.095,85.105,80600000.0
2009-05-08 10:21:00,85.105,85.12,85.105,85.115,53800000.0
2009-05-08 10:22:00,85.115,85.14,85.115,85.13,204000000.0
2009-05-08 10:23:00,85.13,85.14,85.125,85.125,214200000.0
2009-05-08 10:24:00,85.13,85.15,85.125,85.14,96800000.0
2009-05-08 10:25:00,85.145,85.16,85.125,85.13,134000000.0
2009-05-08 10:26:00,85.13,85.165,85.1,85.16,236800000.0
2009-05-08 10:27:00,85.16,85.19,85.16,85.19,91600000.0
2009-05-08 10:28:00,85.19,85.19,85.17,85.18,256400000.0
2009-05-08 10:29:00,85.19,85.19,85.16,85.175,192400000.0
2009-05-08 10:30:00,85.18,85.2,85.17,85.185,245800000.0
2009-05-08 10:31:00,85.19,85.19,85.135,85.135,254400000.0
2009-05-08 10:32:00,85.15,85.18,85.135,85.17,284000000.0
2009-05-08 10:33:00,85.17,85.175,85.17,85.17,103800000.0
2009-05-08 10:34:00,85.17,85.18,85.165,85.17,142400000.0
2009-05-08 10:35:00,85.17,85.175,85.165,85.175,134800000.0
2009-05-08 10:36:00,85.17,85.195,85.165,85.18,302600000.0
2009-05-08 10:37:00,85.185,85.21,85.17,85.185,245200000.0
2009-05-08 10:38:00,85.185,85.19,85.18,85.18,196400000.0
2009-05-08 10:39:00,85.185,85.185,85.135,85.14,220000000.0
2009-05-08 10:40:00,85.145,85.185,85.13,85.17,296800000.0
2009-05-08 10:41:00,85.175,85.2,85.175,85.2,112600000.0
2009-05-08 10:42:00,85.195,85.2,85.17,85.17,122000000.0
2009-05-08 10:43:00,85.175,85.185,85.15,85.17,303000000.0
2009-05-08 10:44:00,85.17,85.175,85.12,85.145,228700000.0
2009-05-08 10:45:00,85.13,85.18,85.13,85.165,343000003.0
2009-05-08 10:46:00,85.165,85.175,85.16,85.16,174200000.0
2009-05-08 10:47:00,85.18,85.185,85.16,85.175,270400000.0
2009-05-08 10:48:00,85.175,85.185,85.155,85.155,215600000.0
2009-05-08 10:49:00,85.155,85.17,85.15,85.16,392200000.0
2009-05-08 10:50:00,85.16,85.18,85.13,85.14,355400000.0
2009-05-08 10:51:00,85.14,85.2,85.13,85.185,279800000.0
2009-05-08 10:52:00,85.19,85.22,85.185,85.185,355400000.0
2009-05-08 10:53:00,85.185,85.2,85.175,85.175,85200000.0
2009-05-08 10:54:00,85.175,85.18,85.165,85.175,98600000.0
2009-05-08 10:55:00,85.175,85.2,85.14,85.14,253600000.0
2009-05-08 10:56:00,85.14,85.15,85.12,85.15,245600000.0
2009-05-08 10:57:00,85.14,85.17,85.14,85.145,110200000.0
2009-05-08 10:58:00,85.15,85.15,85.135,85.135,150400000.0
2009-05-08 10:59:00,85.135,85.135,85.12,85.12,24000000.0
2009-05-08 11:00:00,85.12,85.15,85.115,85.135,224400000.0
2009-05-08 11:01:00,85.135,85.145,85.12,85.12,79200000.0
2009-05-08 11:02:00,85.12,85.12,85.115,85.115,93600000.0
2009-05-08 11:03:00,85.115,85.13,85.1,85.1,120400000.0
2009-05-08 11:04:00,85.1,85.1,85.09,85.1,170400000.0
2009-05-08 11:05:00,85.1,85.12,85.09,85.11,420400001.0
2009-05-08 11:06:00,85.11,85.11,85.06,85.075,285200000.0
2009-05-08 11:07:00,85.07,85.09,85.06,85.08,285200002.0
2009-05-08 11:08:00,85.08,85.105,85.06,85.09,289600000.0
2009-05-08 11:09:00,85.09,85.125,85.09,85.125,229400000.0
2009-05-08 11:10:00,85.12,85.12,85.11,85.11,79400000.0
2009-05-08 11:11:00,85.12,85.12,85.105,85.11,49200000.0
2009-05-08 11:12:00,85.11,85.12,85.085,85.09,142400000.0
2009-05-08 11:13:00,85.09,85.13,85.085,85.115,215400000.0
2009-05-08 11:14:00,85.12,85.135,85.11,85.12,93400000.0
2009-05-08 11:15:00,85.12,85.12,85.105,85.12,91600000.0
2009-05-08 11:16:00,85.12,85.12,85.105,85.11,83800000.0
2009-05-08 11:17:00,85.1,85.11,85.07,85.09,171200000.0
2009-05-08 11:18:00,85.09,85.1,85.08,85.1,223400000.0
2009-05-08 11:19:00,85.095,85.095,85.07,85.07,106200000.0
2009-05-08 11:20:00,85.065,85.08,85.065,85.075,186400000.0
2009-05-08 11:21:00,85.08,85.09,85.06,85.09,198600000.0
2009-05-08 11:22:00,85.08,85.09,85.07,85.07,107800000.0
2009-05-08 11:23:00,85.08,85.09,85.08,85.08,75600000.0
2009-05-08 11:24:00,85.08,85.1,85.075,85.1,230400000.0
2009-05-08 11:25:00,85.095,85.1,85.08,85.085,115600000.0
2009-05-08 11:26:00,85.085,85.09,85.075,85.075,74000000.0
2009-05-08 11:27:00,85.075,85.09,85.075,85.09,65200000.0
2009-05-08 11:28:00,85.085,85.14,85.08,85.13,342400001.0
2009-05-08 11:29:00,85.13,85.15,85.125,85.13,372600000.0
2009-05-08 11:30:00,85.12,85.13,85.11,85.12,96600000.0
2009-05-08 11:31:00,85.12,85.125,85.1,85.1,138800000.0
2009-05-08 11:32:00,85.105,85.11,85.1,85.11,73200000.0
2009-05-08 11:33:00,85.115,85.14,85.105,85.125,216400000.0
2009-05-08 11:34:00,85.13,85.13,85.105,85.115,127600000.0
2009-05-08 11:35:00,85.12,85.12,85.105,85.12,49400000.0
2009-05-08 11:36:00,85.11,85.15,85.11,85.15,184800000.0
2009-05-08 11:37:00,85.16,85.2,85.16,85.18,483000000.0
2009-05-08 11:38:00,85.18,85.19,85.175,85.175,141800000.0
2009-05-08 11:39:00,85.175,85.19,85.15,85.155,204200000.0
2009-05-08 11:40:00,85.155,85.175,85.15,85.155,80800000.0
2009-05-08 11:41:00,85.175,85.22,85.16,85.215,278400000.0
2009-05-08 11:42:00,85.23,85.25,85.22,85.24,102400000.0
2009-05-08 11:43:00,85.235,85.24,85.23,85.24,95800000.0
2009-05-08 11:44:00,85.23,85.23,85.215,85.215,57000000.0
2009-05-08 11:45:00,85.215,85.22,85.19,85.195,88000000.0
2009-05-08 11:46:00,85.195,85.2,85.18,85.18,143800000.0
2009-05-08 11:47:00,85.18,85.19,85.14,85.15,135800000.0
2009-05-08 11:48:00,85.15,85.16,85.15,85.16,136800000.0
2009-05-08 11:49:00,85.17,85.175,85.155,85.175,103600000.0
2009-05-08 11:50:00,85.175,85.18,85.16,85.17,154800000.0
2009-05-08 11:51:00,85.17,85.17,85.155,85.16,80400000.0
2009-05-08 11:52:00,85.165,85.17,85.155,85.17,247600000.0
2009-05-08 11:53:00,85.175,85.19,85.17,85.17,296200000.0
2009-05-08 11:54:00,85.18,85.18,85.17,85.175,35600000.0
2009-05-08 11:55:00,85.17,85.19,85.155,85.16,186800000.0
2009-05-08 11:56:00,85.155,85.16,85.11,85.115,385200000.0
2009-05-08 11:57:00,85.115,85.13,85.075,85.08,337400000.0
2009-05-08 11:58:00,85.085,85.09,85.06,85.07,443600000.0
2009-05-08 11:59:00,85.07,85.08,85.06,85.08,189600000.0
2009-05-08 12:00:00,85.07,85.105,85.065,85.095,329800000.0
2009-05-08 12:01:00,85.1,85.15,85.095,85.135,432000000.0
2009-05-08 12:02:00,85.14,85.15,85.1,85.125,182600000.0
2009-05-08 12:03:00,85.13,85.16,85.12,85.16,154400000.0
2009-05-08 12:04:00,85.15,85.15,85.125,85.14,190200000.0
2009-05-08 12:05:00,85.145,85.145,85.1,85.1,221400000.0
2009-05-08 12:06:00,85.095,85.12,85.09,85.115,144000000.0
2009-05-08 12:07:00,85.12,85.135,85.095,85.13,272600000.0
2009-05-08 12:08:00,85.135,85.145,85.13,85.14,122400000.0
2009-05-08 12:09:00,85.14,85.14,85.12,85.13,180600000.0
2009-05-08 12:10:00,85.125,85.14,85.12,85.12,310600000.0
2009-05-08 12:11:00,85.12,85.13,85.12,85.13,63600000.0
2009-05-08 12:12:00,85.12,85.13,85.115,85.115,107400000.0
2009-05-08 12:13:00,85.115,85.14,85.115,85.14,59600000.0
2009-05-08 12:14:00,85.14,85.195,85.135,85.17,289200000.0
2009-05-08 12:15:00,85.18,85.18,85.155,85.16,244800000.0
2009-05-08 12:16:00,85.17,85.17,85.145,85.155,62000000.0
2009-05-08 12:17:00,85.155,85.16,85.14,85.16,181400000.0
2009-05-08 12:18:00,85.16,85.21,85.16,85.195,205400000.0
2009-05-08 12:19:00,85.21,85.305,85.21,85.28,274200000.0
2009-05-08 12:20:00,85.28,85.31,85.265,85.3,233800000.0
2009-05-08 12:21:00,85.29,85.32,85.29,85.32,367200000.0
2009-05-08 12:22:00,85.315,85.37,85.31,85.35,317800001.0
2009-05-08 12:23:00,85.36,85.395,85.31,85.39,367400000.0
2009-05-08 12:24:00,85.395,85.4,85.37,85.37,266200000.0
2009-05-08 12:25:00,85.375,85.38,85.36,85.38,321800000.0
2009-05-08 12:26:00,85.38,85.44,85.38,85.42,309600000.0
2009-05-08 12:27:00,85.41,85.47,85.41,85.455,297200000.0
2009-05-08 12:28:00,85.465,85.465,85.435,85.45,207200000.0
2009-05-08 12:29:00,85.455,85.485,85.43,85.47,381800000.0
2009-05-08 12:30:00,85.47,85.49,85.45,85.49,402400000.0
2009-05-08 12:31:00,85.485,85.5,85.455,85.47,396000001.0
2009-05-08 12:32:00,85.47,85.51,85.46,85.51,272400000.0
2009-05-08 12:33:00,85.49,85.515,85.47,85.475,217600001.0
2009-05-08 12:34:00,85.47,85.565,85.47,85.56,219000000.0
2009-05-08 12:35:00,85.56,85.59,85.54,85.59,184600000.0
2009-05-08 12:36:00,85.59,85.6,85.55,85.58,224800000.0
2009-05-08 12:37:00,85.58,85.59,85.54,85.58,292600000.0
2009-05-08 12:38:00,85.57,85.61,85.565,85.605,259000000.0
2009-05-08 12:39:00,85.61,85.62,85.57,85.57,112600000.0
2009-05-08 12:40:00,85.575,85.585,85.56,85.585,256400000.0
2009-05-08 12:41:00,85.59,85.615,85.58,85.59,251600000.0
2009-05-08 12:42:00,85.59,85.62,85.58,85.615,224599999.0
2009-05-08 12:43:00,85.62,85.635,85.6,85.61,193600000.0
2009-05-08 12:44:00,85.61,85.655,85.6,85.64,499200000.0
2009-05-08 12:45:00,85.635,85.66,85.61,85.625,358200000.0
2009-05-08 12:46:00,85.625,85.64,85.575,85.58,366200000.0
2009-05-08 12:47:00,85.58,85.6,85.575,85.59,185400000.0
2009-05-08 12:48:00,85.595,85.625,85.59,85.6,183400000.0
2009-05-08 12:49:00,85.6,85.625,85.565,85.62,270600001.0
2009-05-08 12:50:00,85.61,85.62,85.58,85.58,416200000.0
2009-05-08 12:51:00,85.575,85.575,85.485,85.485,488199999.0
2009-05-08 12:52:00,85.5,85.55,85.485,85.535,336600000.0
2009-05-08 12:53:00,85.54,85.54,85.5,85.5,357200000.0
2009-05-08 12:54:00,85.5,85.53,85.49,85.49,546200000.0
2009-05-08 12:55:00,85.5,85.56,85.495,85.495,504199999.0
2009-05-08 12:56:00,85.49,85.51,85.485,85.51,255600001.0
2009-05-08 12:57:00,85.52,85.53,85.49,85.53,366000002.0
2009-05-08 12:58:00,85.52,85.55,85.515,85.535,218000000.0
2009-05-08 12:59:00,85.545,85.57,85.485,85.485,182800000.0
2009-05-08 13:00:00,85.5,85.825,85.5,85.78,303200000.0
2009-05-08 13:01:00,85.775,85.78,85.705,85.72,301000000.0
2009-05-08 13:02:00,85.72,85.8,85.71,85.745,488000000.0
2009-05-08 13:03:00,85.745,85.775,85.7,85.725,608600000.0
2009-05-08 13:04:00,85.725,85.735,85.695,85.705,400800000.0
2009-05-08 13:05:00,85.705,85.74,85.695,85.72,612200000.0
2009-05-08 13:06:00,85.71,85.71,85.645,85.645,568800000.0
2009-05-08 13:07:00,85.65,85.675,85.62,85.635,549600000.0
2009-05-08 13:08:00,85.635,85.65,85.615,85.62,323800000.0
2009-05-08 13:09:00,85.62,85.63,85.575,85.585,345800000.0
2009-05-08 13:10:00,85.59,85.61,85.43,85.45,509199999.0
2009-05-08 13:11:00,85.465,85.51,85.43,85.44,456999999.0
2009-05-08 13:12:00,85.44,85.505,85.435,85.495,433200000.0
2009-05-08 13:13:00,85.5,85.565,85.49,85.55,365200000.0
2009-05-08 13:14:00,85.55,85.57,85.545,85.555,113000000.0
2009-05-08 13:15:00,85.55,85.58,85.545,85.55,165400000.0
2009-05-08 13:16:00,85.55,85.555,85.48,85.515,402600000.0
2009-05-08 13:17:00,85.515,85.525,85.49,85.49,223000000.0
2009-05-08 13:18:00,85.49,85.54,85.47,85.51,639400000.0
2009-05-08 13:19:00,85.52,85.55,85.515,85.525,299800000.0
2009-05-08 13:20:00,85.525,85.56,85.525,85.555,67800000.0
2009-05-08 13:21:00,85.555,85.57,85.505,85.51,109800000.0
2009-05-08 13:22:00,85.51,85.52,85.49,85.495,67000000.0
2009-05-08 13:23:00,85.49,85.5,85.455,85.49,178800000.0
2009-05-08 13:24:00,85.49,85.495,85.48,85.49,104800000.0
2009-05-08 13:25:00,85.48,85.48,85.445,85.45,152600000.0
2009-05-08 13:26:00,85.445,85.49,85.445,85.49,111800000.0
2009-05-08 13:27:00,85.495,85.55,85.485,85.54,235400000.0
2009-05-08 13:28:00,85.54,85.555,85.52,85.535,333400000.0
2009-05-08 13:29:00,85.54,85.59,85.535,85.575,205600000.0
2009-05-08 13:30:00,85.57,85.59,85.565,85.565,156200000.0
2009-05-08 13:31:00,85.57,85.6,85.555,85.6,328600000.0
2009-05-08 13:32:00,85.595,85.6,85.555,85.6,183400000.0
2009-05-08 13:33:00,85.6,85.625,85.595,85.6,126400000.0
2009-05-08 13:34:00,85.6,85.61,85.595,85.61,91800000.0
2009-05-08 13:35:00,85.61,85.615,85.595,85.6,59400000.0
2009-05-08 13:36:00,85.6,85.62,85.555,85.56,188400000.0
2009-05-08 13:37:00,85.56,85.61,85.56,85.6,184000000.0
2009-05-08 13:38:00,85.6,85.605,85.585,85.585,212200000.0
2009-05-08 13:39:00,85.585,85.615,85.585,85.61,163600000.0
2009-05-08 13:40:00,85.61,85.65,85.61,85.65,225000000.0
2009-05-08 13:41:00,85.65,85.65,85.63,85.64,169600000.0
2009-05-08 13:42:00,85.64,85.64,85.605,85.625,134400000.0
2009-05-08 13:43:00,85.625,85.64,85.62,85.62,312600000.0
2009-05-08 13:44:00,85.62,85.635,85.585,85.6,209000000.0
2009-05-08 13:45:00,85.59,85.62,85.565,85.61,236000000.0
2009-05-08 13:46:00,85.615,85.64,85.61,85.63,205000000.0
2009-05-08 13:47:00,85.65,85.66,85.62,85.62,257600000.0
2009-05-08 13:48:00,85.63,85.63,85.61,85.625,126600000.0
2009-05-08 13:49:00,85.62,85.63,85.585,85.59,90200000.0
2009-05-08 13:50:00,85.59,85.59,85.535,85.565,360400000.0
2009-05-08 13:51:00,85.565,85.565,85.535,85.535,74200000.0
2009-05-08 13:52:00,85.545,85.56,85.53,85.55,150400000.0
2009-05-08 13:53:00,85.55,85.55,85.54,85.545,52800000.0
2009-05-08 13:54:00,85.535,85.535,85.52,85.53,75200000.0
2009-05-08 13:55:00,85.53,85.56,85.525,85.56,91600000.0
2009-05-08 13:56:00,85.555,85.56,85.53,85.54,96200000.0
2009-05-08 13:57:00,85.545,85.585,85.545,85.57,208000000.0
2009-05-08 13:58:00,85.565,85.61,85.55,85.57,425600000.0
2009-05-08 13:59:00,85.57,85.575,85.565,85.57,85600000.0
2009-05-08 14:00:00,85.57,85.57,85.515,85.52,168800000.0
2009-05-08 14:01:00,85.515,85.535,85.5,85.53,223000000.0
2009-05-08 14:02:00,85.53,85.635,85.53,85.63,175400000.0
2009-05-08 14:03:00,85.635,85.635,85.58,85.595,133000000.0
2009-05-08 14:04:00,85.595,85.61,85.565,85.57,124200000.0
2009-05-08 14:05:00,85.56,85.595,85.53,85.54,79200000.0
2009-05-08 14:06:00,85.54,85.56,85.535,85.56,93600000.0
2009-05-08 14:07:00,85.56,85.565,85.51,85.555,314200000.0
2009-05-08 14:08:00,85.55,85.57,85.53,85.53,218800000.0
2009-05-08 14:09:00,85.525,85.54,85.5,85.5,208400000.0
2009-05-08 14:10:00,85.5,85.515,85.495,85.51,353400001.0
2009-05-08 14:11:00,85.52,85.525,85.465,85.47,263400001.0
2009-05-08 14:12:00,85.475,85.555,85.475,85.54,117900000.0
2009-05-08 14:13:00,85.535,85.54,85.51,85.52,314600000.0
2009-05-08 14:14:00,85.53,85.575,85.525,85.555,338600001.0
2009-05-08 14:15:00,85.56,85.565,85.5,85.5,484000000.0
2009-05-08 14:16:00,85.5,85.54,85.5,85.535,218600000.0
2009-05-08 14:17:00,85.535,85.55,85.52,85.55,263000000.0
2009-05-08 14:18:00,85.55,85.55,85.515,85.52,190800000.0
2009-05-08 14:19:00,85.52,85.57,85.52,85.57,337000000.0
2009-05-08 14:20:00,85.56,85.59,85.55,85.575,384200002.0
2009-05-08 14:21:00,85.575,85.6,85.435,85.48,381400000.0
2009-05-08 14:22:00,85.48,85.54,85.48,85.52,285800000.0
2009-05-08 14:23:00,85.52,85.575,85.52,85.56,449000000.0
2009-05-08 14:24:00,85.56,85.57,85.535,85.535,359800000.0
2009-05-08 14:25:00,85.535,85.54,85.48,85.54,434800001.0
2009-05-08 14:26:00,85.54,85.605,85.535,85.575,371600000.0
2009-05-08 14:27:00,85.575,85.59,85.52,85.57,295800000.0
2009-05-08 14:28:00,85.56,85.605,85.47,85.55,360800000.0
2009-05-08 14:29:00,85.545,85.575,85.38,85.395,324000000.0
2009-05-08 14:30:00,85.45,85.73,85.415,85.56,291200000.0
2009-05-08 14:31:00,85.525,85.62,85.345,85.41,300600000.0
2009-05-08 14:32:00,85.435,85.55,85.43,85.53,271400000.0
2009-05-08 14:33:00,85.53,85.59,85.49,85.575,250600000.0
2009-05-08 14:34:00,85.58,85.615,85.55,85.59,421200000.0
2009-05-08 14:35:00,85.59,85.595,85.54,85.555,331000000.0
2009-05-08 14:36:00,85.555,85.605,85.51,85.54,539400000.0
2009-05-08 14:37:00,85.54,85.55,85.48,85.48,359600000.0
2009-05-08 14:38:00,85.48,85.535,85.48,85.52,371800000.0
2009-05-08 14:39:00,85.52,85.565,85.45,85.555,548200000.0
2009-05-08 14:40:00,85.555,85.575,85.505,85.525,433600000.0
2009-05-08 14:41:00,85.525,85.58,85.525,85.55,356000000.0
2009-05-08 14:42:00,85.55,85.57,85.53,85.56,398400000.0
2009-05-08 14:43:00,85.56,85.58,85.515,85.515,322200000.0
2009-05-08 14:44:00,85.515,85.56,85.475,85.49,304200000.0
2009-05-08 14:45:00,85.49,85.5,85.46,85.47,311000000.0
2009-05-08 14:46:00,85.47,85.515,85.455,85.47,241200000.0
2009-05-08 14:47:00,85.455,85.5,85.435,85.5,201600000.0
2009-05-08 14:48:00,85.5,85.52,85.455,85.485,278800000.0
2009-05-08 14:49:00,85.49,85.51,85.445,85.495,353400000.0
2009-05-08 14:50:00,85.5,85.52,85.48,85.49,177800000.0
2009-05-08 14:51:00,85.49,85.52,85.48,85.495,265200000.0
2009-05-08 14:52:00,85.5,85.505,85.49,85.49,235800000.0
2009-05-08 14:53:00,85.49,85.495,85.455,85.475,294000000.0
2009-05-08 14:54:00,85.475,85.515,85.47,85.515,213800000.0
2009-05-08 14:55:00,85.51,85.54,85.495,85.53,204800000.0
2009-05-08 14:56:00,85.53,85.53,85.49,85.5,140600000.0
2009-05-08 14:57:00,85.49,85.515,85.455,85.505,123600000.0
2009-05-08 14:58:00,85.5,85.505,85.475,85.485,77600000.0
2009-05-08 14:59:00,85.49,85.505,85.44,85.44,136800000.0
2009-05-08 15:00:00,85.435,85.465,85.41,85.45,137200000.0
2009-05-08 15:01:00,85.45,85.455,85.4,85.43,153400000.0
2009-05-08 15:02:00,85.43,85.5,85.42,85.5,140400000.0
2009-05-08 15:03:00,85.5,85.51,85.465,85.51,208400000.0
2009-05-08 15:04:00,85.52,85.525,85.45,85.48,228400000.0
2009-05-08 15:05:00,85.49,85.51,85.46,85.48,260000000.0
2009-05-08 15:06:00,85.48,85.5,85.47,85.5,134800000.0
2009-05-08 15:07:00,85.505,85.535,85.485,85.535,134400000.0
2009-05-08 15:08:00,85.53,85.55,85.48,85.53,203400000.0
2009-05-08 15:09:00,85.53,85.53,85.485,85.49,168800000.0
2009-05-08 15:10:00,85.485,85.5,85.465,85.47,173600000.0
2009-05-08 15:11:00,85.47,85.49,85.445,85.455,196400000.0
2009-05-08 15:12:00,85.455,85.51,85.455,85.47,237600000.0
2009-05-08 15:13:00,85.495,85.52,85.495,85.5,252600000.0
2009-05-08 15:14:00,85.5,85.545,85.49,85.54,303200000.0
2009-05-08 15:15:00,85.525,85.545,85.51,85.545,191400000.0
2009-05-08 15:16:00,85.54,85.55,85.51,85.525,299000000.0
2009-05-08 15:17:00,85.525,85.535,85.5,85.525,248800000.0
2009-05-08 15:18:00,85.53,85.565,85.52,85.55,253800000.0
2009-05-08 15:19:00,85.55,85.56,85.52,85.54,270600000.0
2009-05-08 15:20:00,85.54,85.58,85.54,85.575,283000000.0
2009-05-08 15:21:00,85.575,85.585,85.555,85.555,314200000.0
2009-05-08 15:22:00,85.555,85.58,85.555,85.58,236200000.0
2009-05-08 15:23:00,85.58,85.61,85.57,85.58,124000000.0
2009-05-08 15:24:00,85.58,85.62,85.57,85.595,222600000.0
2009-05-08 15:25:00,85.59,85.59,85.56,85.575,382600000.0
2009-05-08 15:26:00,85.575,85.59,85.565,85.59,202400000.0
2009-05-08 15:27:00,85.59,85.59,85.56,85.57,194000000.0
2009-05-08 15:28:00,85.56,85.56,85.48,85.51,302000000.0
2009-05-08 15:29:00,85.505,85.545,85.505,85.515,342399999.0
2009-05-08 15:30:00,85.52,85.57,85.52,85.53,336800000.0
2009-05-08 15:31:00,85.535,85.55,85.51,85.55,263000000.0
2009-05-08 15:32:00,85.54,85.55,85.535,85.545,190800000.0
2009-05-08 15:33:00,85.54,85.54,85.515,85.525,267600000.0
2009-05-08 15:34:00,85.53,85.57,85.52,85.565,237400000.0
2009-05-08 15:35:00,85.57,85.58,85.505,85.51,402000000.0
2009-05-08 15:36:00,85.505,85.52,85.485,85.5,364600000.0
2009-05-08 15:37:00,85.5,85.52,85.485,85.5,370600000.0
2009-05-08 15:38:00,85.5,85.51,85.49,85.5,212800000.0
2009-05-08 15:39:00,85.49,85.6,85.49,85.6,383600000.0
2009-05-08 15:40:00,85.6,85.6,85.575,85.59,373600000.0
2009-05-08 15:41:00,85.58,85.61,85.58,85.6,485999999.0
2009-05-08 15:42:00,85.605,85.61,85.575,85.59,185200000.0
2009-05-08 15:43:00,85.595,85.625,85.575,85.625,298000000.0
2009-05-08 15:44:00,85.625,85.72,85.625,85.72,333800000.0
2009-05-08 15:45:00,85.72,85.76,85.7,85.755,342800000.0
2009-05-08 15:46:00,85.775,85.785,85.75,85.765,269200000.0
2009-05-08 15:47:00,85.765,85.805,85.765,85.8,299000000.0
2009-05-08 15:48:00,85.8,85.815,85.78,85.78,387000000.0
2009-05-08 15:49:00,85.78,85.79,85.76,85.76,294000000.0
2009-05-08 15:50:00,85.76,85.78,85.73,85.765,459200000.0
2009-05-08 15:51:00,85.765,85.82,85.755,85.81,363800001.0
2009-05-08 15:52:00,85.81,85.82,85.8,85.805,293200000.0
2009-05-08 15:53:00,85.805,85.82,85.78,85.78,391200001.0
2009-05-08 15:54:00,85.79,85.79,85.77,85.77,481400003.0
2009-05-08 15:55:00,85.77,85.81,85.74,85.81,476200001.0
2009-05-08 15:56:00,85.81,85.81,85.715,85.72,582600005.0
2009-05-08 15:57:00,85.72,85.74,85.715,85.74,396600002.0
2009-05-08 15:58:00,85.74,85.79,85.7,85.71,353200000.0
2009-05-08 15:59:00,85.71,85.71,85.62,85.62,411000000.0
2009-05-08 16:00:00,85.625,85.65,85.57,85.6,437800000.0
2009-05-08 16:01:00,85.585,85.62,85.585,85.605,264600000.0
2009-05-08 16:02:00,85.6,85.67,85.6,85.66,386600000.0
2009-05-08 16:03:00,85.65,85.665,85.63,85.64,328000000.0
2009-05-08 16:04:00,85.63,85.65,85.595,85.615,363000000.0
2009-05-08 16:05:00,85.615,85.635,85.605,85.635,191400000.0
2009-05-08 16:06:00,85.63,85.69,85.63,85.685,238200000.0
2009-05-08 16:07:00,85.69,85.71,85.58,85.6,334800000.0
2009-05-08 16:08:00,85.595,85.625,85.585,85.61,150600000.0
2009-05-08 16:09:00,85.61,85.63,85.59,85.62,180200000.0
2009-05-08 16:10:00,85.63,85.63,85.55,85.55,269200000.0
2009-05-08 16:11:00,85.56,85.61,85.55,85.61,193600000.0
2009-05-08 16:12:00,85.625,85.64,85.59,85.6,154600000.0
2009-05-08 16:13:00,85.6,85.675,85.6,85.65,151600000.0
2009-05-08 16:14:00,85.65,85.66,85.62,85.63,182600000.0
2009-05-08 16:15:00,85.62,85.63,85.53,85.565,330400000.0
2009-05-08 16:16:00,85.57,85.58,85.515,85.525,376400000.0
2009-05-08 16:17:00,85.525,85.57,85.52,85.555,284800000.0
2009-05-08 16:18:00,85.555,85.575,85.51,85.57,356400000.0
2009-05-08 16:19:00,85.57,85.58,85.52,85.57,266600000.0
2009-05-08 16:20:00,85.58,85.58,85.47,85.47,457400000.0
2009-05-08 16:21:00,85.48,85.52,85.465,85.51,321000000.0
2009-05-08 16:22:00,85.51,85.515,85.45,85.515,357400000.0
2009-05-08 16:23:00,85.515,85.535,85.51,85.51,302400000.0
2009-05-08 16:24:00,85.515,85.52,85.435,85.44,390800000.0
2009-05-08 16:25:00,85.45,85.46,85.395,85.41,343800000.0
2009-05-08 16:26:00,85.41,85.44,85.405,85.405,454600000.0
2009-05-08 16:27:00,85.405,85.465,85.385,85.445,386400000.0
2009-05-08 16:28:00,85.45,85.45,85.34,85.41,445400000.0
2009-05-08 16:29:00,85.42,85.43,85.385,85.395,365000000.0
2009-05-08 16:30:00,85.39,85.41,85.365,85.41,393400000.0
2009-05-08 16:31:00,85.41,85.475,85.365,85.475,240600000.0
2009-05-08 16:32:00,85.47,85.545,85.46,85.545,91600000.0
2009-05-08 16:33:00,85.555,85.555,85.495,85.51,74000000.0
2009-05-08 16:34:00,85.51,85.58,85.51,85.57,127800000.0
2009-05-08 16:35:00,85.57,85.585,85.515,85.56,288600000.0
2009-05-08 16:36:00,85.565,85.59,85.525,85.55,421200000.0
2009-05-08 16:37:00,85.555,85.565,85.51,85.53,323600000.0
2009-05-08 16:38:00,85.53,85.545,85.455,85.46,326400000.0
2009-05-08 16:39:00,85.465,85.57,85.465,85.565,460600000.0
2009-05-08 16:40:00,85.555,85.565,85.53,85.56,340800000.0
2009-05-08 16:41:00,85.56,85.56,85.5,85.53,564600000.0
2009-05-08 16:42:00,85.53,85.54,85.485,85.49,418200000.0
2009-05-08 16:43:00,85.5,85.5,85.44,85.46,261400000.0
2009-05-08 16:44:00,85.46,85.48,85.425,85.435,336800000.0
2009-05-08 16:45:00,85.44,85.54,85.43,85.525,340600000.0
2009-05-08 16:46:00,85.53,85.53,85.44,85.49,262000000.0
2009-05-08 16:47:00,85.49,85.5,85.435,85.435,297000000.0
2009-05-08 16:48:00,85.435,85.45,85.415,85.43,436800000.0
2009-05-08 16:49:00,85.43,85.45,85.37,85.39,334800000.0
2009-05-08 16:50:00,85.38,85.38,85.3,85.325,368200000.0
2009-05-08 16:51:00,85.325,85.39,85.3,85.37,384200000.0
2009-05-08 16:52:00,85.37,85.375,85.31,85.335,359400000.0
2009-05-08 16:53:00,85.34,85.345,85.315,85.33,232000000.0
2009-05-08 16:54:00,85.325,85.35,85.305,85.33,415400000.0
2009-05-08 16:55:00,85.33,85.35,85.275,85.305,409600000.0
2009-05-08 16:56:00,85.305,85.305,85.275,85.28,299200000.0
2009-05-08 16:57:00,85.28,85.29,85.245,85.245,381800001.0
2009-05-08 16:58:00,85.25,85.25,85.2,85.21,356200000.0
2009-05-08 16:59:00,85.21,85.24,85.175,85.18,344100000.0
2009-05-08 17:00:00,85.18,85.24,85.175,85.18,602400001.0
2009-05-08 17:01:00,85.18,85.26,85.12,85.25,403200000.0
2009-05-08 17:02:00,85.25,85.36,85.25,85.335,416200000.0
2009-05-08 17:03:00,85.34,85.385,85.33,85.34,394800000.0
2009-05-08 17:04:00,85.36,85.385,85.34,85.365,325800000.0
2009-05-08 17:05:00,85.37,85.385,85.34,85.36,273000000.0
2009-05-08 17:06:00,85.35,85.4,85.33,85.39,366200000.0
2009-05-08 17:07:00,85.39,85.39,85.32,85.345,249200000.0
2009-05-08 17:08:00,85.345,85.37,85.33,85.365,265000000.0
2009-05-08 17:09:00,85.365,85.365,85.33,85.345,215000000.0
2009-05-08 17:10:00,85.345,85.385,85.345,85.37,231600000.0
2009-05-08 17:11:00,85.365,85.43,85.36,85.385,418200000.0
2009-05-08 17:12:00,85.38,85.4,85.34,85.34,314800000.0
2009-05-08 17:13:00,85.345,85.355,85.29,85.29,160800000.0
2009-05-08 17:14:00,85.3,85.37,85.295,85.37,130000000.0
2009-05-08 17:15:00,85.37,85.375,85.305,85.305,158400000.0
2009-05-08 17:16:00,85.305,85.365,85.305,85.33,210800000.0
2009-05-08 17:17:00,85.335,85.37,85.33,85.36,221600000.0
2009-05-08 17:18:00,85.36,85.43,85.36,85.41,305400000.0
2009-05-08 17:19:00,85.41,85.42,85.39,85.4,101200000.0
2009-05-08 17:20:00,85.4,85.4,85.38,85.38,194600000.0
2009-05-08 17:21:00,85.39,85.395,85.295,85.305,177000000.0
2009-05-08 17:22:00,85.31,85.33,85.285,85.285,143000000.0
2009-05-08 17:23:00,85.285,85.295,85.265,85.28,271000000.0
2009-05-08 17:24:00,85.29,85.315,85.285,85.285,97200000.0
2009-05-08 17:25:00,85.3,85.3,85.285,85.295,111200000.0
2009-05-08 17:26:00,85.295,85.315,85.285,85.315,127000000.0
2009-05-08 17:27:00,85.31,85.315,85.275,85.275,118600000.0
2009-05-08 17:28:00,85.27,85.29,85.25,85.275,373400001.0
2009-05-08 17:29:00,85.275,85.29,85.27,85.275,212400000.0
2009-05-08 17:30:00,85.27,85.31,85.26,85.3,238400000.0
2009-05-08 17:31:00,85.295,85.305,85.25,85.26,308600000.0
2009-05-08 17:32:00,85.26,85.31,85.24,85.3,347000001.0
2009-05-08 17:33:00,85.3,85.31,85.275,85.275,240000000.0
2009-05-08 17:34:00,85.285,85.29,85.26,85.285,423200000.0
2009-05-08 17:35:00,85.29,85.33,85.27,85.315,351400000.0
2009-05-08 17:36:00,85.305,85.31,85.29,85.3,170000000.0
2009-05-08 17:37:00,85.3,85.3,85.275,85.28,159000000.0
2009-05-08 17:38:00,85.28,85.295,85.27,85.28,119000000.0
2009-05-08 17:39:00,85.285,85.29,85.27,85.28,206400000.0
2009-05-08 17:40:00,85.28,85.29,85.23,85.28,244400001.0
2009-05-08 17:41:00,85.28,85.315,85.27,85.27,373600000.0
2009-05-08 17:42:00,85.275,85.295,85.275,85.295,183200000.0
2009-05-08 17:43:00,85.29,85.31,85.28,85.3,258200001.0
2009-05-08 17:44:00,85.315,85.33,85.3,85.32,135600000.0
2009-05-08 17:45:00,85.32,85.33,85.285,85.31,302800000.0
2009-05-08 17:46:00,85.31,85.35,85.31,85.325,142800000.0
2009-05-08 17:47:00,85.32,85.33,85.32,85.33,119000000.0
2009-05-08 17:48:00,85.33,85.36,85.33,85.34,159200000.0
2009-05-08 17:49:00,85.34,85.35,85.32,85.32,134000000.0
2009-05-08 17:50:00,85.33,85.34,85.32,85.325,100000000.0
2009-05-08 17:51:00,85.34,85.34,85.325,85.34,44400000.0
2009-05-08 17:52:00,85.34,85.37,85.34,85.355,157600000.0
2009-05-08 17:53:00,85.38,85.41,85.37,85.385,230000000.0
2009-05-08 17:54:00,85.385,85.43,85.385,85.43,130000000.0
2009-05-08 17:55:00,85.44,85.46,85.425,85.455,151400000.0
2009-05-08 17:56:00,85.465,85.47,85.43,85.435,265000000.0
2009-05-08 17:57:00,85.445,85.455,85.42,85.455,226000000.0
2009-05-08 17:58:00,85.455,85.46,85.45,85.455,42000000.0
2009-05-08 17:59:00,85.455,85.49,85.455,85.47,154800000.0
2009-05-08 18:00:00,85.47,85.49,85.45,85.475,302000000.0
2009-05-08 18:01:00,85.465,85.47,85.45,85.45,64400000.0
2009-05-08 18:02:00,85.46,85.46,85.425,85.44,326600000.0
2009-05-08 18:03:00,85.435,85.445,85.39,85.39,247400000.0
2009-05-08 18:04:00,85.4,85.42,85.395,85.41,91400000.0
2009-05-08 18:05:00,85.41,85.43,85.405,85.415,208000000.0
2009-05-08 18:06:00,85.43,85.455,85.43,85.44,87600000.0
2009-05-08 18:07:00,85.43,85.44,85.425,85.43,75800000.0
2009-05-08 18:08:00,85.435,85.44,85.43,85.44,108800000.0
2009-05-08 18:09:00,85.44,85.44,85.39,85.415,234400000.0
2009-05-08 18:10:00,85.405,85.435,85.39,85.42,233800000.0
2009-05-08 18:11:00,85.43,85.46,85.41,85.43,237600003.0
2009-05-08 18:12:00,85.43,85.43,85.39,85.39,77400000.0
2009-05-08 18:13:00,85.39,85.42,85.39,85.415,140400000.0
2009-05-08 18:14:00,85.415,85.42,85.37,85.375,224400000.0
2009-05-08 18:15:00,85.38,85.4,85.37,85.39,180600000.0
2009-05-08 18:16:00,85.39,85.47,85.385,85.47,222600000.0
2009-05-08 18:17:00,85.47,85.495,85.435,85.46,244200000.0
2009-05-08 18:18:00,85.46,85.49,85.46,85.47,188400000.0
2009-05-08 18:19:00,85.46,85.48,85.41,85.42,228800000.0
2009-05-08 18:20:00,85.41,85.445,85.41,85.445,114400000.0
2009-05-08 18:21:00,85.455,85.485,85.425,85.445,355200000.0
2009-05-08 18:22:00,85.45,85.455,85.42,85.43,217400000.0
2009-05-08 18:23:00,85.43,85.44,85.395,85.405,118200000.0
2009-05-08 18:24:00,85.41,85.41,85.39,85.39,71800000.0
2009-05-08 18:25:00,85.405,85.425,85.39,85.4,110000000.0
2009-05-08 18:26:00,85.41,85.43,85.405,85.43,27800000.0
2009-05-08 18:27:00,85.43,85.46,85.38,85.44,98600000.0
2009-05-08 18:28:00,85.46,85.47,85.415,85.47,177400000.0
2009-05-08 18:29:00,85.47,85.47,85.445,85.45,92200000.0
2009-05-08 18:30:00,85.46,85.46,85.395,85.43,295200000.0
2009-05-08 18:31:00,85.43,85.45,85.41,85.41,173800000.0
2009-05-08 18:32:00,85.41,85.475,85.4,85.46,222600000.0
2009-05-08 18:33:00,85.46,85.495,85.46,85.47,169800000.0
2009-05-08 18:34:00,85.485,85.485,85.435,85.46,219600000.0
2009-05-08 18:35:00,85.45,85.485,85.44,85.485,75400000.0
2009-05-08 18:36:00,85.485,85.49,85.43,85.45,286200000.0
2009-05-08 18:37:00,85.45,85.48,85.41,85.465,282000000.0
2009-05-08 18:38:00,85.47,85.485,85.45,85.465,221400000.0
2009-05-08 18:39:00,85.465,85.49,85.46,85.485,292600000.0
2009-05-08 18:40:00,85.48,85.51,85.475,85.49,541600002.0
2009-05-08 18:41:00,85.49,85.51,85.49,85.51,315400000.0
2009-05-08 18:42:00,85.5,85.51,85.45,85.45,299000000.0
2009-05-08 18:43:00,85.45,85.47,85.405,85.46,152600000.0
2009-05-08 18:44:00,85.46,85.5,85.455,85.495,216400000.0
2009-05-08 18:45:00,85.5,85.51,85.49,85.5,76600000.0
2009-05-08 18:46:00,85.5,85.5,85.465,85.465,170400000.0
2009-05-08 18:47:00,85.465,85.47,85.44,85.45,152800000.0
2009-05-08 18:48:00,85.45,85.45,85.43,85.44,192600000.0
2009-05-08 18:49:00,85.435,85.44,85.38,85.41,315000000.0
2009-05-08 18:50:00,85.41,85.42,85.405,85.405,128000000.0
2009-05-08 18:51:00,85.41,85.43,85.405,85.42,194200000.0
2009-05-08 18:52:00,85.42,85.43,85.395,85.4,235599998.0
2009-05-08 18:53:00,85.4,85.4,85.385,85.385,97200000.0
2009-05-08 18:54:00,85.385,85.39,85.37,85.38,125600000.0
2009-05-08 18:55:00,85.38,85.42,85.38,85.42,208000001.0
2009-05-08 18:56:00,85.42,85.425,85.34,85.34,170200000.0
2009-05-08 18:57:00,85.35,85.37,85.35,85.365,118000000.0
2009-05-08 18:58:00,85.365,85.39,85.365,85.375,174000000.0
2009-05-08 18:59:00,85.375,85.385,85.35,85.36,250400000.0
2009-05-08 19:00:00,85.37,85.405,85.365,85.395,246600000.0
2009-05-08 19:01:00,85.41,85.45,85.4,85.435,218400000.0
2009-05-08 19:02:00,85.435,85.48,85.435,85.48,283400000.0
2009-05-08 19:03:00,85.475,85.52,85.465,85.51,247200000.0
2009-05-08 19:04:00,85.505,85.515,85.48,85.485,160800000.0
2009-05-08 19:05:00,85.5,85.5,85.47,85.485,196200000.0
2009-05-08 19:06:00,85.49,85.51,85.46,85.465,322800000.0
2009-05-08 19:07:00,85.48,85.52,85.465,85.48,104400000.0
2009-05-08 19:08:00,85.48,85.5,85.465,85.5,255000000.0
2009-05-08 19:09:00,85.5,85.51,85.485,85.49,180400000.0
2009-05-08 19:10:00,85.49,85.5,85.48,85.48,142800000.0
2009-05-08 19:11:00,85.48,85.5,85.47,85.495,171200000.0
2009-05-08 19:12:00,85.495,85.51,85.485,85.49,83200000.0
2009-05-08 19:13:00,85.49,85.495,85.47,85.475,153800000.0
2009-05-08 19:14:00,85.48,85.495,85.46,85.47,117000000.0
2009-05-08 19:15:00,85.465,85.475,85.43,85.47,104000000.0
2009-05-08 19:16:00,85.475,85.48,85.435,85.44,236000000.0
2009-05-08 19:17:00,85.435,85.45,85.435,85.45,68800000.0
2009-05-08 19:18:00,85.45,85.475,85.445,85.475,147800000.0
2009-05-08 19:19:00,85.48,85.505,85.465,85.49,208200000.0
2009-05-08 19:20:00,85.5,85.51,85.5,85.51,102200000.0
2009-05-08 19:21:00,85.51,85.52,85.505,85.51,90000000.0
2009-05-08 19:22:00,85.505,85.53,85.5,85.525,58600000.0
2009-05-08 19:23:00,85.52,85.53,85.475,85.48,153400000.0
2009-05-08 19:24:00,85.48,85.51,85.47,85.5,117400000.0
2009-05-08 19:25:00,85.49,85.51,85.475,85.495,151800000.0
2009-05-08 19:26:00,85.495,85.53,85.49,85.505,97400000.0
2009-05-08 19:27:00,85.49,85.505,85.48,85.49,77600000.0
2009-05-08 19:28:00,85.485,85.505,85.485,85.5,104400000.0
2009-05-08 19:29:00,85.495,85.505,85.49,85.505,124400000.0
2009-05-08 19:30:00,85.5,85.5,85.445,85.45,366600000.0
2009-05-08 19:31:00,85.45,85.46,85.435,85.445,160200000.0
2009-05-08 19:32:00,85.445,85.485,85.405,85.42,333600001.0
2009-05-08 19:33:00,85.42,85.43,85.41,85.43,127800000.0
2009-05-08 19:34:00,85.43,85.48,85.43,85.47,191400000.0
2009-05-08 19:35:00,85.46,85.49,85.455,85.49,211400000.0
2009-05-08 19:36:00,85.49,85.515,85.485,85.51,287400000.0
2009-05-08 19:37:00,85.51,85.51,85.505,85.51,36400000.0
2009-05-08 19:38:00,85.51,85.51,85.47,85.48,188600000.0
2009-05-08 19:39:00,85.465,85.5,85.465,85.49,214800000.0
2009-05-08 19:40:00,85.49,85.5,85.475,85.485,237200000.0
2009-05-08 19:41:00,85.48,85.49,85.465,85.465,173200000.0
2009-05-08 19:42:00,85.465,85.56,85.455,85.555,285400000.0
2009-05-08 19:43:00,85.55,85.575,85.545,85.545,368600000.0
2009-05-08 19:44:00,85.545,85.56,85.445,85.47,424800000.0
2009-05-08 19:45:00,85.47,85.49,85.46,85.485,437399999.0
2009-05-08 19:46:00,85.48,85.485,85.405,85.405,313800000.0
2009-05-08 19:47:00,85.41,85.505,85.39,85.48,352600000.0
2009-05-08 19:48:00,85.47,85.48,85.41,85.42,262000000.0
2009-05-08 19:49:00,85.425,85.44,85.385,85.41,362000000.0
2009-05-08 19:50:00,85.41,85.46,85.405,85.435,294000000.0
2009-05-08 19:51:00,85.44,85.44,85.37,85.4,252000000.0
2009-05-08 19:52:00,85.4,85.465,85.38,85.42,287000000.0
2009-05-08 19:53:00,85.415,85.49,85.415,85.44,368400000.0
2009-05-08 19:54:00,85.43,85.555,85.43,85.45,388000000.0
2009-05-08 19:55:00,85.45,85.515,85.445,85.51,165000000.0
2009-05-08 19:56:00,85.51,85.57,85.495,85.57,305800000.0
2009-05-08 19:57:00,85.57,85.58,85.535,85.56,327600000.0
2009-05-08 19:58:00,85.56,85.56,85.52,85.52,289800000.0
2009-05-08 19:59:00,85.52,85.54,85.495,85.52,357200000.0
2009-05-08 20:00:00,85.52,85.57,85.5,85.545,365600000.0
2009-05-08 20:01:00,85.555,85.57,85.535,85.545,129200000.0
2009-05-08 20:02:00,85.545,85.555,85.49,85.53,226400000.0
2009-05-08 20:03:00,85.525,85.525,85.49,85.5,156200000.0
2009-05-08 20:04:00,85.5,85.56,85.5,85.53,175600000.0
2009-05-08 20:05:00,85.535,85.54,85.505,85.505,130800000.0
2009-05-08 20:06:00,85.505,85.52,85.505,85.52,40400000.0
2009-05-08 20:07:00,85.52,85.52,85.505,85.51,22800000.0
2009-05-08 20:08:00,85.51,85.51,85.505,85.51,24700000.0
2009-05-08 20:09:00,85.51,85.51,85.51,85.51,9000000.0
2009-05-08 20:10:00,85.51,85.51,85.47,85.48,163200000.0
2009-05-08 20:11:00,85.49,85.58,85.49,85.56,110400000.0
2009-05-08 20:12:00,85.555,85.575,85.54,85.57,89600000.0
2009-05-08 20:13:00,85.56,85.57,85.545,85.545,67600000.0
2009-05-08 20:14:00,85.545,85.56,85.54,85.56,40000000.0
2009-05-08 20:15:00,85.565,85.59,85.56,85.575,92400000.0
2009-05-08 20:16:00,85.58,85.58,85.55,85.56,45800000.0
2009-05-08 20:17:00,85.56,85.57,85.545,85.57,90600000.0
2009-05-08 20:18:00,85.565,85.57,85.525,85.53,114400000.0
2009-05-08 20:19:00,85.53,85.545,85.53,85.54,66600000.0
2009-05-08 20:20:00,85.54,85.54,85.535,85.54,30800000.0
2009-05-08 20:21:00,85.53,85.585,85.525,85.585,174400000.0
2009-05-08 20:22:00,85.575,85.585,85.57,85.585,69800000.0
2009-05-08 20:23:00,85.58,85.58,85.565,85.57,48600000.0
2009-05-08 20:24:00,85.57,85.575,85.565,85.57,13000000.0
2009-05-08 20:25:00,85.57,85.58,85.56,85.56,40800000.0
2009-05-08 20:26:00,85.57,85.575,85.56,85.565,24600000.0
2009-05-08 20:27:00,85.55,85.565,85.525,85.565,76800000.0
2009-05-08 20:28:00,85.565,85.565,85.545,85.555,51800000.0
2009-05-08 20:29:00,85.555,85.56,85.55,85.56,22200000.0
2009-05-08 20:30:00,85.55,85.57,85.55,85.57,56000000.0
2009-05-08 20:31:00,85.575,85.575,85.57,85.57,10600000.0
2009-05-08 20:32:00,85.57,85.57,85.565,85.565,10600000.0
2009-05-08 20:33:00,85.57,85.58,85.555,85.58,42800000.0
2009-05-08 20:34:00,85.575,85.58,85.57,85.575,16200000.0
2009-05-08 20:35:00,85.575,85.575,85.56,85.57,36400000.0
2009-05-08 20:36:00,85.57,85.585,85.525,85.525,134200000.0
2009-05-08 20:37:00,85.53,85.53,85.505,85.51,28400000.0
2009-05-08 20:38:00,85.51,85.515,85.455,85.465,92100000.0
2009-05-08 20:39:00,85.485,85.49,85.39,85.41,69400000.0
2009-05-08 20:40:00,85.42,85.435,85.41,85.41,55600000.0
2009-05-08 20:41:00,85.405,85.415,85.4,85.415,32000000.0
2009-05-08 20:42:00,85.405,85.43,85.4,85.43,47800000.0
2009-05-08 20:43:00,85.42,85.43,85.395,85.41,47200000.0
2009-05-08 20:44:00,85.395,85.425,85.395,85.425,51400000.0
2009-05-08 20:45:00,85.435,85.455,85.4,85.45,64400000.0
2009-05-08 20:46:00,85.455,85.475,85.43,85.44,55600000.0
2009-05-08 20:47:00,85.445,85.52,85.44,85.485,79200000.0
2009-05-08 20:48:00,85.485,85.505,85.43,85.48,139600000.0
2009-05-08 20:49:00,85.49,85.525,85.49,85.5,141800000.0
2009-05-08 20:50:00,85.505,85.535,85.475,85.475,62400000.0
2009-05-08 20:51:00,85.505,85.525,85.485,85.5,81400000.0
2009-05-08 20:52:00,85.53,85.55,85.5,85.51,80200000.0
2009-05-08 20:53:00,85.51,85.51,85.48,85.48,44200000.0
2009-05-08 20:54:00,85.48,85.48,85.46,85.465,73600000.0
2009-05-08 20:55:00,85.46,85.47,85.455,85.455,128600000.0
2009-05-08 20:56:00,85.455,85.46,85.415,85.415,122600000.0
2009-05-08 20:57:00,85.41,85.44,85.41,85.435,75200000.0
2009-05-08 20:58:00,85.435,85.44,85.385,85.39,183200000.0
2009-05-08 20:59:00,85.395,85.44,85.38,85.43,205400000.0
2009-05-08 21:00:00,85.44,85.44,85.43,85.43,74800000.0
2009-05-08 21:01:00,85.44,85.48,85.44,85.46,174600000.0
2009-05-08 21:02:00,85.465,85.47,85.45,85.45,67600000.0
2009-05-08 21:03:00,85.46,85.47,85.45,85.46,59800000.0
2009-05-08 21:04:00,85.45,85.47,85.445,85.47,146000000.0
2009-05-08 21:05:00,85.47,85.47,85.44,85.45,134400000.0
2009-05-08 21:06:00,85.46,85.46,85.44,85.44,71600000.0
2009-05-08 21:07:00,85.44,85.47,85.44,85.47,62600000.0
2009-05-08 21:08:00,85.47,85.48,85.46,85.47,81000000.0
2009-05-08 21:09:00,85.465,85.48,85.465,85.48,79600000.0
2009-05-08 21:10:00,85.48,85.5,85.47,85.49,78800000.0
2009-05-08 21:11:00,85.48,85.5,85.475,85.49,31000000.0
2009-05-08 21:12:00,85.49,85.49,85.49,85.49,3400000.0
2009-05-08 21:13:00,85.495,85.51,85.49,85.51,24000000.0
2009-05-08 21:14:00,85.51,85.54,85.5,85.505,110000000.0
2009-05-08 21:15:00,85.5,85.5,85.425,85.45,134400000.0
2009-05-08 21:16:00,85.45,85.48,85.45,85.46,85200000.0
2009-05-08 21:17:00,85.465,85.48,85.455,85.46,58000000.0
2009-05-08 21:18:00,85.465,85.48,85.42,85.45,96800000.0
2009-05-08 21:19:00,85.455,85.495,85.445,85.495,52800000.0
2009-05-08 21:20:00,85.505,85.515,85.495,85.5,39000000.0
2009-05-08 21:21:00,85.5,85.53,85.48,85.48,76800000.0
2009-05-08 21:22:00,85.48,85.5,85.48,85.5,46400000.0
2009-05-08 21:23:00,85.515,85.515,85.48,85.48,47400000.0
2009-05-08 21:24:00,85.49,85.495,85.47,85.47,117400000.0
2009-05-08 21:25:00,85.475,85.51,85.475,85.51,63200000.0
2009-05-08 21:26:00,85.515,85.52,85.49,85.51,44600000.0
2009-05-08 21:27:00,85.51,85.52,85.5,85.51,66000000.0
2009-05-08 21:28:00,85.505,85.51,85.5,85.5,58400000.0
2009-05-08 21:29:00,85.5,85.51,85.5,85.5,49600000.0
2009-05-08 21:30:00,85.495,85.51,85.49,85.5,96400000.0
2009-05-08 21:31:00,85.505,85.54,85.505,85.52,72800000.0
2009-05-08 21:32:00,85.53,85.53,85.49,85.5,104400000.0
2009-05-08 21:33:00,85.49,85.53,85.48,85.515,126800000.0
2009-05-08 21:34:00,85.52,85.53,85.49,85.5,57000000.0
2009-05-08 21:35:00,85.5,85.525,85.49,85.505,192800000.0
2009-05-08 21:36:00,85.515,85.535,85.5,85.52,107000000.0
2009-05-08 21:37:00,85.53,85.53,85.5,85.505,101000000.0
2009-05-08 21:38:00,85.52,85.52,85.515,85.515,18800000.0
2009-05-08 21:39:00,85.515,85.515,85.49,85.49,80400000.0
2009-05-08 21:40:00,85.49,85.51,85.445,85.46,150800000.0
2009-05-08 21:41:00,85.45,85.51,85.445,85.51,199200000.0
2009-05-08 21:42:00,85.5,85.51,85.465,85.51,174200000.0
2009-05-08 21:43:00,85.51,85.54,85.49,85.52,254200000.0
2009-05-08 21:44:00,85.52,85.56,85.49,85.55,164200000.0
2009-05-08 21:45:00,85.55,85.61,85.54,85.6,70000000.0
2009-05-08 21:46:00,85.6,85.62,85.595,85.61,120400000.0
2009-05-08 21:47:00,85.61,85.62,85.585,85.61,94400000.0
2009-05-08 21:48:00,85.615,85.62,85.57,85.58,150200000.0
2009-05-08 21:49:00,85.575,85.59,85.57,85.57,117800000.0
2009-05-08 21:50:00,85.575,85.59,85.57,85.585,34800000.0
2009-05-08 21:51:00,85.58,85.59,85.57,85.57,109800000.0
2009-05-08 21:52:00,85.575,85.59,85.56,85.575,118200000.0
2009-05-08 21:53:00,85.59,85.625,85.565,85.57,74600000.0
2009-05-08 21:54:00,85.57,85.59,85.565,85.585,123200000.0
2009-05-08 21:55:00,85.585,85.59,85.58,85.58,24000000.0
2009-05-08 21:56:00,85.59,85.6,85.56,85.59,142800000.0
2009-05-08 21:57:00,85.59,85.61,85.57,85.61,159000000.0
2009-05-08 21:58:00,85.595,85.65,85.595,85.65,166600000.0
2009-05-08 21:59:00,85.65,85.67,85.64,85.645,81000000.0
2009-05-08 22:00:00,85.65,85.65,85.61,85.62,147200000.0
2009-05-08 22:01:00,85.61,85.62,85.59,85.61,187400000.0
2009-05-08 22:02:00,85.61,85.62,85.565,85.57,177400000.0
2009-05-08 22:03:00,85.58,85.59,85.555,85.56,131600000.0
2009-05-08 22:04:00,85.56,85.59,85.55,85.58,128600000.0
2009-05-08 22:05:00,85.62,85.62,85.58,85.58,159000000.0
2009-05-08 22:06:00,85.575,85.585,85.555,85.56,156400000.0
2009-05-08 22:07:00,85.57,85.6,85.57,85.59,67000000.0
2009-05-08 22:08:00,85.59,85.59,85.58,85.59,8800000.0
2009-05-08 22:09:00,85.59,85.59,85.56,85.59,167600000.0
2009-05-08 22:10:00,85.59,85.59,85.555,85.555,55800000.0
2009-05-08 22:11:00,85.56,85.56,85.48,85.535,118700000.0
2009-05-08 22:12:00,85.56,85.56,85.545,85.56,35200000.0
2009-05-08 22:13:00,85.56,85.56,85.52,85.54,46000000.0
2009-05-08 22:14:00,85.54,85.56,85.54,85.56,56800000.0
2009-05-08 22:15:00,85.56,85.57,85.55,85.55,63400000.0
2009-05-08 22:16:00,85.54,85.57,85.54,85.57,23000000.0
2009-05-08 22:17:00,85.56,85.61,85.56,85.61,95600000.0
2009-05-08 22:18:00,85.6,85.6,85.545,85.56,149200000.0
2009-05-08 22:19:00,85.55,85.56,85.485,85.505,97200000.0
2009-05-08 22:20:00,85.515,85.515,85.5,85.51,167800000.0
2009-05-08 22:21:00,85.51,85.515,85.51,85.515,29200000.0
2009-05-08 22:22:00,85.51,85.525,85.485,85.495,114600000.0
2009-05-08 22:23:00,85.495,85.5,85.475,85.475,39800000.0
2009-05-08 22:24:00,85.48,85.48,85.46,85.48,75200000.0
2009-05-08 22:25:00,85.48,85.5,85.445,85.5,187800000.0
2009-05-08 22:26:00,85.51,85.515,85.51,85.51,29600000.0
2009-05-08 22:27:00,85.51,85.535,85.49,85.535,66600000.0
2009-05-08 22:28:00,85.53,85.54,85.52,85.53,67200000.0
2009-05-08 22:29:00,85.535,85.55,85.535,85.54,38600000.0
2009-05-08 22:30:00,85.54,85.56,85.535,85.55,73400000.0
2009-05-08 22:31:00,85.55,85.56,85.53,85.54,107600000.0
2009-05-08 22:32:00,85.54,85.56,85.51,85.55,217800000.0
2009-05-08 22:33:00,85.555,85.6,85.555,85.6,122400000.0
2009-05-08 22:34:00,85.59,85.61,85.57,85.57,105400000.0
2009-05-08 22:35:00,85.585,85.6,85.575,85.6,93000000.0
2009-05-08 22:36:00,85.585,85.595,85.58,85.58,73000000.0
2009-05-08 22:37:00,85.59,85.605,85.58,85.6,172600000.0
2009-05-08 22:38:00,85.6,85.615,85.58,85.6,109000000.0
2009-05-08 22:39:00,85.57,85.61,85.57,85.59,51000000.0
2009-05-08 22:40:00,85.61,85.62,85.59,85.61,65800000.0
2009-05-08 22:41:00,85.62,85.62,85.6,85.62,57200000.0
2009-05-08 22:42:00,85.62,85.62,85.61,85.61,18800000.0
2009-05-08 22:43:00,85.595,85.61,85.595,85.6,33400000.0
2009-05-08 22:44:00,85.59,85.62,85.59,85.62,88200000.0
2009-05-08 22:45:00,85.61,85.63,85.6,85.63,55600000.0
2009-05-08 22:46:00,85.63,85.63,85.61,85.61,30000000.0
2009-05-08 22:47:00,85.63,85.63,85.6,85.63,50400000.0
2009-05-08 22:48:00,85.62,85.64,85.605,85.605,94600000.0
2009-05-08 22:49:00,85.6,85.62,85.585,85.59,51000000.0
2009-05-08 22:50:00,85.58,85.59,85.575,85.59,31600000.0
2009-05-08 22:51:00,85.58,85.6,85.56,85.6,29600000.0
2009-05-08 22:52:00,85.6,85.63,85.6,85.62,25200000.0
2009-05-08 22:53:00,85.63,85.64,85.595,85.61,23000000.0
2009-05-08 22:54:00,85.625,85.66,85.62,85.65,72000000.0
2009-05-08 22:55:00,85.65,85.69,85.64,85.66,101000000.0
2009-05-08 22:56:00,85.65,85.65,85.61,85.61,25200000.0
2009-05-08 22:57:00,85.62,85.63,85.57,85.57,24400000.0
2009-05-08 22:58:00,85.58,85.58,85.55,85.555,26600000.0
2009-05-08 22:59:00,85.56,85.575,85.545,85.555,48800000.0
2009-05-10 23:01:00,85.615,85.72,85.615,85.72,9200000.0
2009-05-10 23:02:00,85.715,85.72,85.715,85.72,4400000.0
2009-05-10 23:03:00,85.725,85.73,85.72,85.73,6600000.0
2009-05-10 23:04:00,85.745,85.78,85.735,85.755,26400000.0
2009-05-10 23:05:00,85.755,85.775,85.755,85.775,8800000.0
2009-05-10 23:06:00,85.69,85.69,85.69,85.69,1600000.0
2009-05-10 23:07:00,85.705,85.765,85.705,85.765,7000000.0
2009-05-10 23:08:00,85.7,85.7,85.7,85.7,1600000.0
2009-05-10 23:11:00,85.725,85.77,85.725,85.77,3800000.0
2009-05-10 23:12:00,85.71,85.71,85.71,85.71,1600000.0
2009-05-10 23:16:00,85.725,85.725,85.72,85.72,4800000.0
2009-05-10 23:17:00,85.725,85.815,85.725,85.815,6000000.0
2009-05-10 23:18:00,85.82,85.82,85.82,85.82,2200000.0
2009-05-10 23:19:00,85.825,85.825,85.82,85.82,8800000.0
2009-05-10 23:20:00,85.815,85.835,85.8,85.835,13200000.0
2009-05-10 23:21:00,85.85,85.855,85.85,85.855,4400000.0
2009-05-10 23:22:00,85.875,85.875,85.855,85.87,22000000.0
2009-05-10 23:23:00,85.875,85.875,85.85,85.85,8800000.0
2009-05-10 23:24:00,85.84,85.86,85.84,85.85,11000000.0
2009-05-10 23:25:00,85.85,85.85,85.815,85.845,51000000.0
2009-05-10 23:26:00,85.845,85.885,85.83,85.84,47000000.0
2009-05-10 23:27:00,85.845,85.875,85.83,85.845,39400000.0
2009-05-10 23:28:00,85.85,85.85,85.85,85.85,1600000.0
2009-05-10 23:30:00,85.85,85.85,85.845,85.85,8800000.0
2009-05-10 23:31:00,85.85,85.85,85.845,85.85,18400000.0
2009-05-10 23:32:00,85.85,85.865,85.845,85.845,57200000.0
2009-05-10 23:33:00,85.855,85.865,85.85,85.85,23800000.0
2009-05-10 23:34:00,85.85,85.85,85.85,85.85,16400000.0
2009-05-10 23:35:00,85.85,85.85,85.825,85.84,30600000.0
2009-05-10 23:36:00,85.83,85.83,85.83,85.83,1000000.0
2009-05-10 23:37:00,85.825,85.835,85.825,85.83,18200000.0
2009-05-10 23:38:00,85.825,85.825,85.825,85.825,1600000.0
2009-05-10 23:39:00,85.825,85.825,85.785,85.825,51600000.0
2009-05-10 23:40:00,85.825,85.835,85.82,85.835,28600000.0
2009-05-10 23:41:00,85.835,85.84,85.825,85.84,23400000.0
2009-05-10 23:42:00,85.845,85.88,85.845,85.85,41000000.0
2009-05-10 23:43:00,85.85,85.85,85.84,85.84,22200000.0
2009-05-10 23:44:00,85.845,85.85,85.835,85.835,23000000.0
2009-05-10 23:45:00,85.835,85.835,85.805,85.815,24400000.0
2009-05-10 23:46:00,85.815,85.815,85.815,85.815,2400000.0
2009-05-10 23:47:00,85.82,85.82,85.815,85.815,16200000.0
2009-05-10 23:48:00,85.815,85.815,85.815,85.815,4400000.0
2009-05-10 23:49:00,85.82,85.85,85.82,85.845,38200000.0
2009-05-10 23:50:00,85.85,85.86,85.815,85.82,54200000.0
2009-05-10 23:51:00,85.83,85.835,85.83,85.835,14200000.0
2009-05-10 23:52:00,85.845,85.845,85.845,85.845,1600000.0
2009-05-10 23:53:00,85.84,85.845,85.83,85.83,28400000.0
2009-05-10 23:54:00,85.85,85.86,85.81,85.81,40000000.0
2009-05-10 23:55:00,85.805,85.805,85.805,85.805,1600000.0
2009-05-10 23:56:00,85.805,85.85,85.785,85.81,27200000.0
2009-05-10 23:57:00,85.82,85.82,85.815,85.82,33200000.0
2009-05-10 23:58:00,85.825,85.825,85.82,85.82,14400000.0
2009-05-10 23:59:00,85.82,85.82,85.82,85.82,3200000.0
2009-05-11 00:00:00,85.82,85.855,85.82,85.855,46000000.0
2009-05-11 00:01:00,85.855,85.875,85.85,85.85,61200000.0
2009-05-11 00:02:00,85.855,85.875,85.84,85.86,29800000.0
2009-05-11 00:03:00,85.855,85.86,85.85,85.86,23200000.0
2009-05-11 00:04:00,85.855,85.855,85.825,85.845,64400000.0
2009-05-11 00:05:00,85.845,85.845,85.8,85.8,59200000.0
2009-05-11 00:06:00,85.8,85.805,85.785,85.79,44400000.0
2009-05-11 00:07:00,85.79,85.795,85.78,85.785,21400000.0
2009-05-11 00:08:00,85.785,85.795,85.77,85.77,51400000.0
2009-05-11 00:09:00,85.775,85.775,85.755,85.76,74600000.0
2009-05-11 00:10:00,85.765,85.775,85.76,85.765,87200000.0
2009-05-11 00:11:00,85.765,85.765,85.72,85.72,37800000.0
2009-05-11 00:12:00,85.715,85.74,85.695,85.735,97000000.0
2009-05-11 00:13:00,85.735,85.74,85.705,85.71,66200000.0
2009-05-11 00:14:00,85.72,85.725,85.705,85.71,134600000.0
2009-05-11 00:15:00,85.71,85.745,85.705,85.73,100000000.0
2009-05-11 00:16:00,85.725,85.73,85.605,85.61,136600000.0
2009-05-11 00:17:00,85.615,85.63,85.595,85.615,123000000.0
2009-05-11 00:18:00,85.615,85.655,85.615,85.65,31400000.0
2009-05-11 00:19:00,85.68,85.68,85.625,85.64,62800000.0
2009-05-11 00:20:00,85.64,85.66,85.635,85.66,72800000.0
2009-05-11 00:21:00,85.645,85.645,85.63,85.63,74400000.0
2009-05-11 00:22:00,85.635,85.64,85.59,85.64,57000000.0
2009-05-11 00:23:00,85.64,85.64,85.62,85.62,31400000.0
2009-05-11 00:24:00,85.635,85.645,85.635,85.645,59200000.0
2009-05-11 00:25:00,85.645,85.655,85.645,85.655,24200000.0
2009-05-11 00:26:00,85.655,85.665,85.635,85.65,70800000.0
2009-05-11 00:27:00,85.655,85.655,85.635,85.635,67800000.0
2009-05-11 00:28:00,85.635,85.65,85.63,85.635,60200000.0
2009-05-11 00:29:00,85.645,85.65,85.64,85.645,21200000.0
2009-05-11 00:30:00,85.65,85.66,85.65,85.66,14200000.0
2009-05-11 00:31:00,85.66,85.665,85.66,85.665,13600000.0
2009-05-11 00:32:00,85.665,85.675,85.665,85.675,12800000.0
2009-05-11 00:33:00,85.68,85.685,85.68,85.68,22200000.0
2009-05-11 00:34:00,85.68,85.69,85.66,85.67,77200000.0
2009-05-11 00:35:00,85.665,85.72,85.66,85.69,100600000.0
2009-05-11 00:36:00,85.69,85.7,85.69,85.7,41600000.0
2009-05-11 00:37:00,85.7,85.7,85.695,85.7,33400000.0
2009-05-11 00:38:00,85.69,85.695,85.675,85.675,75800000.0
2009-05-11 00:39:00,85.675,85.68,85.675,85.68,21600000.0
2009-05-11 00:40:00,85.675,85.77,85.675,85.72,110200000.0
2009-05-11 00:41:00,85.725,85.735,85.705,85.705,34400000.0
2009-05-11 00:42:00,85.71,85.735,85.7,85.71,80400000.0
2009-05-11 00:43:00,85.725,85.745,85.72,85.735,59400000.0
2009-05-11 00:44:00,85.735,85.735,85.705,85.705,72400000.0
2009-05-11 00:45:00,85.705,85.745,85.705,85.725,27400000.0
2009-05-11 00:46:00,85.72,85.72,85.715,85.72,77000000.0
2009-05-11 00:47:00,85.72,85.735,85.715,85.735,54200000.0
2009-05-11 00:48:00,85.735,85.735,85.725,85.73,38000000.0
2009-05-11 00:49:00,85.725,85.735,85.705,85.715,190200000.0
2009-05-11 00:50:00,85.715,85.725,85.71,85.715,96800000.0
2009-05-11 00:51:00,85.715,85.745,85.715,85.745,69400000.0
2009-05-11 00:52:00,85.745,85.75,85.72,85.73,79000000.0
2009-05-11 00:53:00,85.73,85.73,85.7,85.705,161600000.0
2009-05-11 00:54:00,85.71,85.72,85.7,85.7,77400000.0
2009-05-11 00:55:00,85.705,85.71,85.7,85.71,113400000.0
2009-05-11 00:56:00,85.715,85.725,85.71,85.72,95800000.0
2009-05-11 00:57:00,85.715,85.725,85.71,85.715,116800000.0
2009-05-11 00:58:00,85.725,85.745,85.71,85.735,117000000.0
2009-05-11 00:59:00,85.735,85.74,85.72,85.735,47800000.0
2009-05-11 01:00:00,85.75,85.755,85.72,85.725,37400000.0
2009-05-11 01:01:00,85.72,85.77,85.72,85.76,45600000.0
2009-05-11 01:02:00,85.75,85.75,85.745,85.745,15400000.0
2009-05-11 01:03:00,85.74,85.77,85.74,85.755,77000000.0
2009-05-11 01:04:00,85.75,85.755,85.735,85.745,44000000.0
2009-05-11 01:05:00,85.745,85.755,85.745,85.755,22200000.0
2009-05-11 01:06:00,85.755,85.77,85.755,85.765,33600000.0
2009-05-11 01:07:00,85.765,85.77,85.765,85.765,11800000.0
2009-05-11 01:08:00,85.765,85.77,85.755,85.765,47600000.0
2009-05-11 01:09:00,85.765,85.765,85.755,85.755,22200000.0
2009-05-11 01:10:00,85.75,85.765,85.75,85.76,35200000.0
2009-05-11 01:11:00,85.76,85.76,85.755,85.76,13400000.0
2009-05-11 01:12:00,85.76,85.775,85.76,85.77,18200000.0
2009-05-11 01:13:00,85.77,85.77,85.765,85.77,6800000.0
2009-05-11 01:14:00,85.78,85.8,85.78,85.8,39800000.0
2009-05-11 01:15:00,85.8,85.805,85.795,85.805,53600000.0
2009-05-11 01:16:00,85.805,85.815,85.805,85.815,20200000.0
2009-05-11 01:17:00,85.815,85.83,85.815,85.825,42800000.0
2009-05-11 01:18:00,85.825,85.845,85.825,85.835,60600000.0
2009-05-11 01:19:00,85.835,85.875,85.835,85.86,112200000.0
2009-05-11 01:20:00,85.855,85.86,85.855,85.855,25800000.0
2009-05-11 01:21:00,85.86,85.86,85.825,85.83,156400000.0
2009-05-11 01:22:00,85.835,85.84,85.785,85.785,214400000.0
2009-05-11 01:23:00,85.795,85.815,85.795,85.8,57200000.0
2009-05-11 01:24:00,85.795,85.845,85.76,85.845,197200000.0
2009-05-11 01:25:00,85.845,85.845,85.82,85.82,39200000.0
2009-05-11 01:26:00,85.82,85.825,85.82,85.825,8800000.0
2009-05-11 01:27:00,85.83,85.83,85.815,85.815,11800000.0
2009-05-11 01:28:00,85.815,85.835,85.815,85.825,26000000.0
2009-05-11 01:29:00,85.83,85.83,85.825,85.825,4400000.0
2009-05-11 01:30:00,85.82,85.83,85.82,85.83,33600000.0
2009-05-11 01:31:00,85.84,85.84,85.835,85.84,17600000.0
2009-05-11 01:32:00,85.84,85.855,85.835,85.855,19800000.0
2009-05-11 01:33:00,85.85,85.91,85.85,85.895,173400000.0
2009-05-11 01:34:00,85.895,85.91,85.875,85.89,94200000.0
2009-05-11 01:35:00,85.905,85.905,85.89,85.9,49000000.0
2009-05-11 01:36:00,85.895,85.905,85.885,85.89,83200000.0
2009-05-11 01:37:00,85.89,85.895,85.875,85.875,13400000.0
2009-05-11 01:38:00,85.875,85.895,85.875,85.875,162200000.0
2009-05-11 01:39:00,85.875,85.88,85.875,85.88,13400000.0
2009-05-11 01:40:00,85.875,85.88,85.875,85.88,6800000.0
2009-05-11 01:41:00,85.88,85.89,85.88,85.885,46400000.0
2009-05-11 01:42:00,85.885,85.885,85.885,85.885,11000000.0
2009-05-11 01:43:00,85.88,85.88,85.865,85.865,36600000.0
2009-05-11 01:44:00,85.86,85.865,85.845,85.85,58200000.0
2009-05-11 01:45:00,85.845,85.845,85.835,85.835,138600000.0
2009-05-11 01:46:00,85.84,85.85,85.825,85.83,70200000.0
2009-05-11 01:47:00,85.835,85.85,85.835,85.85,16400000.0
2009-05-11 01:48:00,85.85,85.87,85.85,85.855,70800000.0
2009-05-11 01:49:00,85.855,85.87,85.85,85.865,97000000.0
2009-05-11 01:50:00,85.865,85.87,85.85,85.855,85000000.0
2009-05-11 01:51:00,85.845,85.85,85.835,85.85,76600000.0
2009-05-11 01:52:00,85.835,85.855,85.835,85.855,8600000.0
2009-05-11 01:53:00,85.85,85.85,85.845,85.85,42600000.0
2009-05-11 01:54:00,85.85,85.85,85.845,85.845,4600000.0
2009-05-11 01:55:00,85.85,85.855,85.85,85.85,57400000.0
2009-05-11 01:56:00,85.855,85.855,85.815,85.825,495800000.0
2009-05-11 01:57:00,85.825,85.835,85.82,85.82,108400000.0
2009-05-11 01:58:00,85.82,85.85,85.82,85.85,196600000.0
2009-05-11 01:59:00,85.85,85.85,85.815,85.815,82600000.0
2009-05-11 02:00:00,85.83,85.83,85.81,85.83,242800000.0
2009-05-11 02:01:00,85.83,85.83,85.815,85.815,67200000.0
2009-05-11 02:02:00,85.82,85.825,85.815,85.825,55800000.0
2009-05-11 02:03:00,85.815,85.825,85.815,85.825,69000000.0
2009-05-11 02:04:00,85.825,85.855,85.825,85.855,151800000.0
2009-05-11 02:05:00,85.86,85.875,85.84,85.84,192400000.0
2009-05-11 02:06:00,85.84,85.85,85.835,85.835,204000000.0
2009-05-11 02:07:00,85.84,85.84,85.82,85.825,61800000.0
2009-05-11 02:08:00,85.835,85.835,85.83,85.83,32600000.0
2009-05-11 02:09:00,85.83,85.835,85.815,85.815,88200000.0
2009-05-11 02:10:00,85.82,85.825,85.81,85.825,58400000.0
2009-05-11 02:11:00,85.815,85.835,85.8,85.805,131400000.0
2009-05-11 02:12:00,85.8,85.815,85.8,85.805,102600000.0
2009-05-11 02:13:00,85.81,85.815,85.805,85.805,97000000.0
2009-05-11 02:14:00,85.81,85.815,85.81,85.81,77200000.0
2009-05-11 02:15:00,85.815,85.835,85.81,85.835,164000000.0
2009-05-11 02:16:00,85.825,85.84,85.82,85.835,92200000.0
2009-05-11 02:17:00,85.84,85.84,85.83,85.83,18600000.0
2009-05-11 02:18:00,85.825,85.83,85.82,85.82,10800000.0
2009-05-11 02:19:00,85.83,85.845,85.82,85.84,74400000.0
2009-05-11 02:20:00,85.845,85.85,85.825,85.84,92000000.0
2009-05-11 02:21:00,85.845,85.86,85.825,85.855,170800000.0
2009-05-11 02:22:00,85.86,85.87,85.845,85.865,207000000.0
2009-05-11 02:23:00,85.855,85.87,85.855,85.86,130600000.0
2009-05-11 02:24:00,85.865,85.865,85.84,85.84,207600000.0
2009-05-11 02:25:00,85.84,85.84,85.805,85.805,72000000.0
2009-05-11 02:26:00,85.805,85.805,85.795,85.8,121000000.0
2009-05-11 02:27:00,85.795,85.815,85.795,85.795,279000000.0
2009-05-11 02:28:00,85.8,85.805,85.795,85.795,122200000.0
2009-05-11 02:29:00,85.79,85.81,85.78,85.81,140000000.0
2009-05-11 02:30:00,85.8,85.8,85.775,85.775,135000000.0
2009-05-11 02:31:00,85.775,85.785,85.755,85.765,255600000.0
2009-05-11 02:32:00,85.765,85.8,85.74,85.795,656800000.0
2009-05-11 02:33:00,85.79,85.79,85.75,85.76,120400000.0
2009-05-11 02:34:00,85.755,85.755,85.725,85.73,97400000.0
2009-05-11 02:35:00,85.725,85.73,85.69,85.69,246000000.0
2009-05-11 02:36:00,85.69,85.71,85.66,85.665,378600000.0
2009-05-11 02:37:00,85.66,85.7,85.66,85.675,541000000.0
2009-05-11 02:38:00,85.675,85.675,85.63,85.66,245000000.0
2009-05-11 02:39:00,85.655,85.665,85.63,85.635,323000000.0
2009-05-11 02:40:00,85.63,85.66,85.615,85.64,372400000.0
2009-05-11 02:41:00,85.64,85.655,85.64,85.655,79600000.0
2009-05-11 02:42:00,85.66,85.68,85.65,85.67,56600000.0
2009-05-11 02:43:00,85.665,85.665,85.66,85.66,16000000.0
2009-05-11 02:44:00,85.665,85.67,85.655,85.665,16200000.0
2009-05-11 02:45:00,85.655,85.695,85.65,85.685,73600000.0
2009-05-11 02:46:00,85.675,85.675,85.595,85.605,170400000.0
2009-05-11 02:47:00,85.615,85.645,85.615,85.64,80000000.0
2009-05-11 02:48:00,85.63,85.635,85.585,85.585,215800000.0
2009-05-11 02:49:00,85.595,85.6,85.575,85.59,273800000.0
2009-05-11 02:50:00,85.59,85.59,85.57,85.59,106400000.0
2009-05-11 02:51:00,85.59,85.63,85.59,85.63,244800000.0
2009-05-11 02:52:00,85.625,85.64,85.605,85.61,301000000.0
2009-05-11 02:53:00,85.605,85.605,85.585,85.595,356400000.0
2009-05-11 02:54:00,85.595,85.635,85.595,85.635,249800000.0
2009-05-11 02:55:00,85.62,85.63,85.605,85.62,400400000.0
2009-05-11 02:56:00,85.62,85.62,85.6,85.605,59200000.0
2009-05-11 02:57:00,85.605,85.635,85.605,85.62,384800000.0
2009-05-11 02:58:00,85.625,85.625,85.6,85.6,196200000.0
2009-05-11 02:59:00,85.6,85.605,85.585,85.605,196800000.0
2009-05-11 03:00:00,85.605,85.605,85.585,85.585,96400000.0
2009-05-11 03:01:00,85.585,85.585,85.545,85.565,317400000.0
2009-05-11 03:02:00,85.565,85.59,85.545,85.58,230800000.0
2009-05-11 03:03:00,85.555,85.555,85.53,85.54,99800000.0
2009-05-11 03:04:00,85.54,85.545,85.47,85.475,421000000.0
2009-05-11 03:05:00,85.48,85.51,85.47,85.51,144000000.0
2009-05-11 03:06:00,85.51,85.51,85.51,85.51,4000000.0
2009-05-11 03:07:00,85.51,85.51,85.49,85.49,144000000.0
2009-05-11 03:08:00,85.5,85.5,85.465,85.465,189600000.0
2009-05-11 03:09:00,85.455,85.475,85.45,85.475,86600000.0
2009-05-11 03:10:00,85.48,85.5,85.48,85.5,138000000.0
2009-05-11 03:11:00,85.505,85.53,85.495,85.505,240400000.0
2009-05-11 03:12:00,85.505,85.505,85.445,85.46,255400000.0
2009-05-11 03:13:00,85.47,85.48,85.435,85.475,249800000.0
2009-05-11 03:14:00,85.485,85.505,85.475,85.49,320400000.0
2009-05-11 03:15:00,85.5,85.525,85.495,85.515,249600000.0
2009-05-11 03:16:00,85.515,85.515,85.475,85.475,224600000.0
2009-05-11 03:17:00,85.475,85.49,85.46,85.47,210200000.0
2009-05-11 03:18:00,85.475,85.475,85.43,85.43,157800000.0
2009-05-11 03:19:00,85.435,85.48,85.415,85.48,184600000.0
2009-05-11 03:20:00,85.48,85.48,85.455,85.455,177400000.0
2009-05-11 03:21:00,85.46,85.47,85.445,85.445,321600000.0
2009-05-11 03:22:00,85.445,85.455,85.435,85.435,173000000.0
2009-05-11 03:23:00,85.445,85.465,85.42,85.465,222200000.0
2009-05-11 03:24:00,85.46,85.48,85.455,85.48,103400000.0
2009-05-11 03:25:00,85.48,85.48,85.48,85.48,20400000.0
2009-05-11 03:26:00,85.485,85.485,85.475,85.475,21800000.0
2009-05-11 03:27:00,85.49,85.52,85.485,85.5,57000000.0
2009-05-11 03:28:00,85.505,85.505,85.48,85.48,72200000.0
2009-05-11 03:29:00,85.49,85.495,85.48,85.49,58600000.0
2009-05-11 03:30:00,85.48,85.48,85.48,85.48,2200000.0
2009-05-11 03:31:00,85.485,85.49,85.48,85.485,102600000.0
2009-05-11 03:32:00,85.48,85.51,85.475,85.51,56200000.0
2009-05-11 03:33:00,85.515,85.57,85.515,85.56,108800000.0
2009-05-11 03:34:00,85.56,85.575,85.56,85.575,34000000.0
2009-05-11 03:35:00,85.575,85.585,85.56,85.585,89400000.0
2009-05-11 03:36:00,85.58,85.61,85.55,85.61,137600000.0
2009-05-11 03:37:00,85.615,85.615,85.57,85.595,123400000.0
2009-05-11 03:38:00,85.595,85.61,85.55,85.55,208200000.0
2009-05-11 03:39:00,85.54,85.545,85.52,85.54,183400000.0
2009-05-11 03:40:00,85.565,85.565,85.555,85.56,4000000.0
2009-05-11 03:41:00,85.56,85.565,85.555,85.56,37000000.0
2009-05-11 03:42:00,85.555,85.565,85.555,85.555,33800000.0
2009-05-11 03:43:00,85.56,85.58,85.56,85.56,101400000.0
2009-05-11 03:44:00,85.56,85.6,85.535,85.545,281400000.0
2009-05-11 03:45:00,85.55,85.565,85.55,85.55,71800000.0
2009-05-11 03:46:00,85.55,85.565,85.525,85.525,242200000.0
2009-05-11 03:47:00,85.535,85.535,85.505,85.505,172400000.0
2009-05-11 03:48:00,85.5,85.505,85.485,85.505,144200000.0
2009-05-11 03:49:00,85.5,85.515,85.485,85.49,91000000.0
2009-05-11 03:50:00,85.5,85.5,85.465,85.48,198200000.0
2009-05-11 03:51:00,85.49,85.52,85.48,85.495,161000000.0
2009-05-11 03:52:00,85.495,85.525,85.495,85.5,141800000.0
2009-05-11 03:53:00,85.51,85.51,85.505,85.505,23800000.0
2009-05-11 03:54:00,85.505,85.505,85.48,85.48,57800000.0
2009-05-11 03:55:00,85.48,85.49,85.47,85.49,48400000.0
2009-05-11 03:56:00,85.49,85.495,85.485,85.49,62200000.0
2009-05-11 03:57:00,85.485,85.495,85.48,85.485,37000000.0
2009-05-11 03:58:00,85.485,85.485,85.465,85.465,52600000.0
2009-05-11 03:59:00,85.455,85.475,85.44,85.46,197800000.0
2009-05-11 04:00:00,85.46,85.47,85.445,85.455,107800000.0
2009-05-11 04:01:00,85.455,85.46,85.435,85.435,140200000.0
2009-05-11 04:02:00,85.435,85.465,85.42,85.455,274200000.0
2009-05-11 04:03:00,85.46,85.48,85.455,85.48,112600000.0
2009-05-11 04:04:00,85.48,85.53,85.465,85.505,200600000.0
2009-05-11 04:05:00,85.505,85.52,85.5,85.505,150200000.0
2009-05-11 04:06:00,85.505,85.51,85.485,85.485,99400000.0
2009-05-11 04:07:00,85.505,85.505,85.495,85.505,69200000.0
2009-05-11 04:08:00,85.5,85.505,85.5,85.505,29200000.0
2009-05-11 04:09:00,85.505,85.535,85.505,85.525,135600000.0
2009-05-11 04:10:00,85.525,85.55,85.51,85.51,69600000.0
2009-05-11 04:11:00,85.525,85.535,85.52,85.525,70800000.0
2009-05-11 04:12:00,85.52,85.525,85.52,85.52,26000000.0
2009-05-11 04:13:00,85.52,85.52,85.52,85.52,1000000.0
2009-05-11 04:15:00,85.52,85.52,85.51,85.51,64200000.0
2009-05-11 04:16:00,85.505,85.51,85.505,85.51,38400000.0
2009-05-11 04:17:00,85.51,85.525,85.51,85.525,135000000.0
2009-05-11 04:18:00,85.525,85.525,85.52,85.52,26600000.0
2009-05-11 04:19:00,85.525,85.53,85.52,85.52,31200000.0
2009-05-11 04:20:00,85.525,85.535,85.505,85.505,84400000.0
2009-05-11 04:21:00,85.51,85.53,85.51,85.515,164800000.0
2009-05-11 04:22:00,85.52,85.545,85.515,85.54,140600000.0
2009-05-11 04:23:00,85.535,85.535,85.52,85.52,108200000.0
2009-05-11 04:24:00,85.52,85.52,85.51,85.515,147000000.0
2009-05-11 04:25:00,85.52,85.52,85.515,85.515,6400000.0
2009-05-11 04:26:00,85.52,85.525,85.515,85.525,123400000.0
2009-05-11 04:27:00,85.525,85.545,85.525,85.545,138000000.0
2009-05-11 04:28:00,85.54,85.545,85.54,85.545,8800000.0
2009-05-11 04:29:00,85.54,85.545,85.515,85.52,134200000.0
2009-05-11 04:30:00,85.525,85.535,85.525,85.535,82800000.0
2009-05-11 04:31:00,85.53,85.545,85.53,85.54,51800000.0
2009-05-11 04:32:00,85.545,85.57,85.545,85.57,118600000.0
2009-05-11 04:33:00,85.57,85.575,85.53,85.53,102400000.0
2009-05-11 04:34:00,85.53,85.545,85.525,85.535,104400000.0
2009-05-11 04:35:00,85.525,85.555,85.52,85.535,126600000.0
2009-05-11 04:36:00,85.53,85.545,85.53,85.535,72400000.0
2009-05-11 04:37:00,85.535,85.55,85.535,85.545,33000000.0
2009-05-11 04:38:00,85.545,85.555,85.545,85.55,22000000.0
2009-05-11 04:39:00,85.56,85.565,85.545,85.56,53400000.0
2009-05-11 04:40:00,85.56,85.56,85.555,85.555,38200000.0
2009-05-11 04:41:00,85.565,85.59,85.555,85.585,134200000.0
2009-05-11 04:42:00,85.585,85.585,85.57,85.575,86000000.0
2009-05-11 04:43:00,85.58,85.59,85.56,85.59,109400000.0
2009-05-11 04:44:00,85.59,85.59,85.58,85.59,40200000.0
2009-05-11 04:45:00,85.595,85.605,85.585,85.605,49400000.0
2009-05-11 04:46:00,85.6,85.6,85.58,85.585,75800000.0
2009-05-11 04:47:00,85.59,85.59,85.57,85.575,100200000.0
2009-05-11 04:48:00,85.575,85.58,85.56,85.565,41400000.0
2009-05-11 04:49:00,85.565,85.575,85.54,85.575,55200000.0
2009-05-11 04:50:00,85.57,85.57,85.545,85.56,70200000.0
2009-05-11 04:51:00,85.565,85.595,85.56,85.595,87200000.0
2009-05-11 04:52:00,85.59,85.635,85.58,85.62,219200000.0
2009-05-11 04:53:00,85.64,85.645,85.62,85.62,229400000.0
2009-05-11 04:54:00,85.63,85.675,85.615,85.665,300000000.0
2009-05-11 04:55:00,85.635,85.64,85.61,85.63,347200000.0
2009-05-11 04:56:00,85.635,85.65,85.625,85.625,94800000.0
2009-05-11 04:57:00,85.63,85.64,85.625,85.625,43800000.0
2009-05-11 04:58:00,85.625,85.625,85.6,85.605,74200000.0
2009-05-11 04:59:00,85.605,85.605,85.565,85.58,100800000.0
2009-05-11 05:00:00,85.57,85.58,85.57,85.58,31400000.0
2009-05-11 05:01:00,85.575,85.575,85.56,85.57,44800000.0
2009-05-11 05:02:00,85.565,85.565,85.565,85.565,2200000.0
2009-05-11 05:03:00,85.575,85.595,85.575,85.575,24800000.0
2009-05-11 05:04:00,85.56,85.56,85.495,85.495,161800000.0
2009-05-11 05:05:00,85.495,85.525,85.495,85.51,129000000.0
2009-05-11 05:06:00,85.51,85.51,85.49,85.49,134800000.0
2009-05-11 05:07:00,85.49,85.49,85.47,85.49,114200000.0
2009-05-11 05:08:00,85.485,85.5,85.48,85.495,53000000.0
2009-05-11 05:09:00,85.495,85.51,85.495,85.51,57400000.0
2009-05-11 05:10:00,85.5,85.505,85.485,85.5,52200000.0
2009-05-11 05:11:00,85.505,85.525,85.505,85.51,70800000.0
2009-05-11 05:12:00,85.51,85.52,85.51,85.515,17600000.0
2009-05-11 05:13:00,85.515,85.525,85.515,85.515,42400000.0
2009-05-11 05:14:00,85.52,85.525,85.52,85.525,8800000.0
2009-05-11 05:15:00,85.511,85.518,85.508,85.513,8400000.0
2009-05-11 05:16:00,85.517,85.523,85.505,85.512,8400000.0
2009-05-11 05:17:00,85.52,85.52,85.488,85.498,8400000.0
2009-05-11 05:18:00,85.5,85.504,85.491,85.495,8400000.0
2009-05-11 05:19:00,85.502,85.504,85.491,85.495,8400000.0
2009-05-11 05:20:00,85.491,85.495,85.482,85.487,8400000.0
2009-05-11 05:21:00,85.482,85.517,85.482,85.504,8400000.0
2009-05-11 05:22:00,85.488,85.5,85.474,85.5,8400000.0
2009-05-11 05:23:00,85.505,85.508,85.447,85.451,8400000.0
2009-05-11 05:24:00,85.452,85.462,85.452,85.457,8400000.0
2009-05-11 05:25:00,85.456,85.478,85.447,85.465,8400000.0
2009-05-11 05:26:00,85.47,85.478,85.457,85.458,8400000.0
2009-05-11 05:27:00,85.459,85.47,85.457,85.463,8400000.0
2009-05-11 05:28:00,85.467,85.468,85.452,85.452,8400000.0
2009-05-11 05:29:00,85.455,85.49,85.45,85.49,8400000.0
2009-05-11 05:30:00,85.486,85.494,85.477,85.477,8400000.0
2009-05-11 05:31:00,85.472,85.477,85.459,85.46,8400000.0
2009-05-11 05:32:00,85.465,85.495,85.462,85.484,8400000.0
2009-05-11 05:33:00,85.48,85.489,85.458,85.48,8400000.0
2009-05-11 05:34:00,85.484,85.484,85.466,85.474,8400000.0
2009-05-11 05:35:00,85.479,85.482,85.46,85.466,8400000.0
2009-05-11 05:36:00,85.479,85.479,85.473,85.473,8400000.0
2009-05-11 05:37:00,85.476,85.476,85.469,85.472,8400000.0
2009-05-11 05:38:00,85.478,85.506,85.475,85.506,8400000.0
2009-05-11 05:39:00,85.514,85.514,85.491,85.499,8400000.0
2009-05-11 05:40:00,85.5,85.502,85.494,85.499,8400000.0
2009-05-11 05:41:00,85.494,85.508,85.484,85.508,8400000.0
2009-05-11 05:42:00,85.499,85.515,85.495,85.511,8400000.0
2009-05-11 05:43:00,85.517,85.517,85.502,85.503,8400000.0
2009-05-11 05:44:00,85.506,85.508,85.486,85.503,8400000.0
2009-05-11 05:45:00,85.504,85.522,85.503,85.517,8400000.0
2009-05-11 05:46:00,85.524,85.53,85.506,85.508,8400000.0
2009-05-11 05:47:00,85.505,85.506,85.492,85.492,8400000.0
2009-05-11 05:48:00,85.491,85.491,85.435,85.435,8400000.0
2009-05-11 05:49:00,85.442,85.443,85.41,85.421,8400000.0
2009-05-11 05:50:00,85.422,85.422,85.399,85.411,8400000.0
2009-05-11 05:51:00,85.407,85.417,85.392,85.411,8400000.0
2009-05-11 05:52:00,85.403,85.416,85.4,85.4,8400000.0
2009-05-11 05:53:00,85.409,85.415,85.4,85.413,8400000.0
2009-05-11 05:54:00,85.399,85.435,85.399,85.422,8400000.0
2009-05-11 05:56:00,85.418,85.422,85.413,85.416,8400000.0
2009-05-11 05:57:00,85.413,85.417,85.413,85.417,8400000.0
2009-05-11 05:58:00,85.422,85.43,85.403,85.403,8400000.0
2009-05-11 05:59:00,85.414,85.415,85.405,85.415,8400000.0
2009-05-11 06:00:00,85.426,85.428,85.424,85.424,8400000.0
2009-05-11 06:01:00,85.432,85.432,85.424,85.432,8400000.0
2009-05-11 06:02:00,85.434,85.434,85.414,85.414,8400000.0
2009-05-11 06:03:00,85.417,85.419,85.412,85.419,8400000.0
2009-05-11 06:04:00,85.422,85.438,85.422,85.425,8400000.0
2009-05-11 06:05:00,85.423,85.426,85.411,85.423,8400000.0
2009-05-11 06:06:00,85.432,85.446,85.432,85.441,8400000.0
2009-05-11 06:07:00,85.44,85.461,85.44,85.457,8400000.0
2009-05-11 06:08:00,85.461,85.48,85.461,85.468,8400000.0
2009-05-11 06:09:00,85.467,85.467,85.461,85.462,8400000.0
2009-05-11 06:10:00,85.461,85.464,85.46,85.462,8400000.0
2009-05-11 06:11:00,85.474,85.474,85.438,85.454,8400000.0
2009-05-11 06:12:00,85.453,85.489,85.453,85.487,8400000.0
2009-05-11 06:13:00,85.485,85.487,85.479,85.479,8400000.0
2009-05-11 06:14:00,85.474,85.476,85.47,85.474,8400000.0
2009-05-11 06:15:00,85.47,85.474,85.47,85.474,8400000.0
2009-05-11 06:16:00,85.479,85.483,85.47,85.479,8400000.0
2009-05-11 06:17:00,85.478,85.511,85.478,85.505,8400000.0
2009-05-11 06:18:00,85.504,85.509,85.492,85.505,8400000.0
2009-05-11 06:19:00,85.506,85.506,85.497,85.497,8400000.0
2009-05-11 06:20:00,85.498,85.501,85.496,85.501,8400000.0
2009-05-11 06:22:00,85.497,85.498,85.488,85.488,8400000.0
2009-05-11 06:23:00,85.489,85.496,85.483,85.483,8400000.0
2009-05-11 06:24:00,85.482,85.492,85.474,85.487,8400000.0
2009-05-11 06:25:00,85.491,85.516,85.491,85.5,8400000.0
2009-05-11 06:26:00,85.508,85.509,85.5,85.504,8400000.0
2009-05-11 06:27:00,85.5,85.503,85.5,85.5,8400000.0
2009-05-11 06:28:00,85.503,85.507,85.503,85.504,8400000.0
2009-05-11 06:29:00,85.51,85.51,85.503,85.508,8400000.0
2009-05-11 06:30:00,85.5,85.523,85.5,85.523,8400000.0
2009-05-11 06:31:00,85.531,85.604,85.523,85.604,8400000.0
2009-05-11 06:32:00,85.608,85.667,85.608,85.637,8400000.0
2009-05-11 06:33:00,85.633,85.655,85.628,85.655,8400000.0
2009-05-11 06:34:00,85.656,85.696,85.654,85.686,8400000.0
2009-05-11 06:35:00,85.693,85.698,85.668,85.68,8400000.0
2009-05-11 06:36:00,85.677,85.704,85.669,85.686,8400000.0
2009-05-11 06:37:00,85.683,85.683,85.633,85.637,8400000.0
2009-05-11 06:38:00,85.63,85.65,85.603,85.632,8400000.0
2009-05-11 06:39:00,85.62,85.634,85.608,85.611,8400000.0
2009-05-11 06:40:00,85.612,85.627,85.611,85.623,8400000.0
2009-05-11 06:41:00,85.627,85.652,85.626,85.632,8400000.0
2009-05-11 06:42:00,85.635,85.635,85.614,85.626,8400000.0
2009-05-11 06:43:00,85.62,85.623,85.579,85.595,8400000.0
2009-05-11 06:44:00,85.597,85.607,85.58,85.606,8400000.0
2009-05-11 06:45:00,85.604,85.606,85.572,85.585,8400000.0
2009-05-11 06:46:00,85.59,85.605,85.574,85.59,8400000.0
2009-05-11 06:47:00,85.596,85.611,85.595,85.607,8400000.0
2009-05-11 06:48:00,85.601,85.619,85.591,85.617,8400000.0
2009-05-11 06:49:00,85.608,85.608,85.593,85.602,8400000.0
2009-05-11 06:50:00,85.604,85.608,85.599,85.602,8400000.0
2009-05-11 06:51:00,85.604,85.608,85.602,85.604,8400000.0
2009-05-11 06:52:00,85.602,85.613,85.602,85.613,8400000.0
2009-05-11 06:53:00,85.601,85.646,85.601,85.628,8400000.0
2009-05-11 06:54:00,85.625,85.643,85.619,85.643,8400000.0
2009-05-11 06:55:00,85.638,85.651,85.631,85.635,8400000.0
2009-05-11 06:56:00,85.637,85.641,85.637,85.641,8400000.0
2009-05-11 06:57:00,85.645,85.646,85.64,85.641,8400000.0
2009-05-11 06:58:00,85.65,85.659,85.646,85.65,8400000.0
2009-05-11 06:59:00,85.654,85.672,85.654,85.665,8400000.0
2009-05-11 07:00:00,85.677,85.731,85.677,85.722,8400000.0
2009-05-11 07:01:00,85.731,85.735,85.718,85.722,8400000.0
2009-05-11 07:02:00,85.718,85.718,85.718,85.718,8400000.0
2009-05-11 07:03:00,85.722,85.724,85.705,85.708,8400000.0
2009-05-11 07:04:00,85.712,85.713,85.697,85.705,8400000.0
2009-05-11 07:05:00,85.706,85.715,85.696,85.697,8400000.0
2009-05-11 07:06:00,85.705,85.731,85.705,85.705,8400000.0
2009-05-11 07:07:00,85.708,85.766,85.708,85.766,8400000.0
2009-05-11 07:08:00,85.758,85.758,85.669,85.685,8400000.0
2009-05-11 07:09:00,85.692,85.712,85.675,85.676,8400000.0
2009-05-11 07:10:00,85.682,85.695,85.678,85.685,8400000.0
2009-05-11 07:11:00,85.681,85.681,85.678,85.678,8400000.0
2009-05-11 07:12:00,85.682,85.682,85.674,85.678,8400000.0
2009-05-11 07:13:00,85.674,85.678,85.674,85.674,8400000.0
2009-05-11 07:14:00,85.67,85.671,85.669,85.671,8400000.0
2009-05-11 07:15:00,85.67,85.672,85.664,85.67,8400000.0
2009-05-11 07:16:00,85.672,85.672,85.67,85.672,8400000.0
2009-05-11 07:17:00,85.674,85.682,85.674,85.682,8400000.0
2009-05-11 07:18:00,85.681,85.683,85.675,85.678,8400000.0
2009-05-11 07:19:00,85.679,85.684,85.672,85.681,8400000.0
2009-05-11 07:20:00,85.673,85.678,85.648,85.657,8400000.0
2009-05-11 07:21:00,85.654,85.655,85.634,85.655,8400000.0
2009-05-11 07:22:00,85.648,85.651,85.605,85.617,8400000.0
2009-05-11 07:23:00,85.62,85.641,85.608,85.641,8400000.0
2009-05-11 07:24:00,85.634,85.634,85.619,85.62,8400000.0
2009-05-11 07:25:00,85.623,85.641,85.623,85.633,8400000.0
2009-05-11 07:26:00,85.631,85.635,85.613,85.613,8400000.0
2009-05-11 07:27:00,85.617,85.622,85.61,85.622,8400000.0
2009-05-11 07:28:00,85.619,85.619,85.606,85.609,8400000.0
2009-05-11 07:29:00,85.601,85.601,85.578,85.578,8400000.0
2009-05-11 07:30:00,85.573,85.589,85.563,85.587,8400000.0
2009-05-11 07:31:00,85.585,85.587,85.583,85.587,8400000.0
2009-05-11 07:32:00,85.585,85.587,85.583,85.587,8400000.0
2009-05-11 07:33:00,85.584,85.586,85.544,85.586,8400000.0
2009-05-11 07:34:00,85.589,85.59,85.582,85.586,8400000.0
2009-05-11 07:35:00,85.582,85.586,85.569,85.569,8400000.0
2009-05-11 07:36:00,85.577,85.579,85.564,85.569,8400000.0
2009-05-11 07:37:00,85.561,85.572,85.546,85.572,8400000.0
2009-05-11 07:38:00,85.571,85.581,85.559,85.576,8400000.0
2009-05-11 07:39:00,85.585,85.616,85.577,85.592,8400000.0
2009-05-11 07:40:00,85.588,85.588,85.583,85.588,8400000.0
2009-05-11 07:41:00,85.594,85.598,85.592,85.598,8400000.0
2009-05-11 07:42:00,85.604,85.617,85.601,85.602,8400000.0
2009-05-11 07:43:00,85.61,85.614,85.602,85.61,8400000.0
2009-05-11 07:44:00,85.613,85.626,85.613,85.615,8400000.0
2009-05-11 07:45:00,85.616,85.623,85.616,85.623,8400000.0
2009-05-11 07:46:00,85.617,85.623,85.583,85.585,8400000.0
2009-05-11 07:47:00,85.59,85.59,85.565,85.582,8400000.0
2009-05-11 07:48:00,85.576,85.642,85.569,85.64,8400000.0
2009-05-11 07:49:00,85.607,85.618,85.592,85.607,8400000.0
2009-05-11 07:50:00,85.612,85.62,85.605,85.612,8400000.0
2009-05-11 07:51:00,85.605,85.618,85.585,85.612,8400000.0
2009-05-11 07:52:00,85.615,85.615,85.603,85.605,8400000.0
2009-05-11 07:53:00,85.612,85.621,85.597,85.62,8400000.0
2009-05-11 07:54:00,85.629,85.629,85.594,85.598,8400000.0
2009-05-11 07:55:00,85.6,85.626,85.59,85.621,8400000.0
2009-05-11 07:56:00,85.622,85.64,85.607,85.612,8400000.0
2009-05-11 07:57:00,85.609,85.637,85.582,85.582,8400000.0
2009-05-11 07:58:00,85.581,85.596,85.575,85.575,8400000.0
2009-05-11 07:59:00,85.569,85.577,85.553,85.557,8400000.0
2009-05-11 08:00:00,85.55,85.576,85.544,85.561,8400000.0
2009-05-11 08:01:00,85.558,85.565,85.552,85.554,8400000.0
2009-05-11 08:02:00,85.551,85.566,85.547,85.566,8400000.0
2009-05-11 08:03:00,85.57,85.576,85.566,85.575,8400000.0
2009-05-11 08:04:00,85.57,85.597,85.563,85.592,8400000.0
2009-05-11 08:05:00,85.597,85.624,85.588,85.624,8400000.0
2009-05-11 08:06:00,85.628,85.635,85.609,85.614,8400000.0
2009-05-11 08:07:00,85.623,85.627,85.614,85.615,8400000.0
2009-05-11 08:08:00,85.611,85.615,85.584,85.611,8400000.0
2009-05-11 08:09:00,85.61,85.658,85.607,85.651,8400000.0
2009-05-11 08:10:00,85.646,85.672,85.632,85.638,8400000.0
2009-05-11 08:11:00,85.642,85.65,85.633,85.633,8400000.0
2009-05-11 08:12:00,85.637,85.637,85.606,85.615,8400000.0
2009-05-11 08:13:00,85.626,85.677,85.626,85.657,8400000.0
2009-05-11 08:14:00,85.656,85.664,85.648,85.648,8400000.0
2009-05-11 08:15:00,85.652,85.66,85.651,85.659,8400000.0
2009-05-11 08:16:00,85.654,85.683,85.651,85.676,8400000.0
2009-05-11 08:17:00,85.679,85.708,85.669,85.677,8400000.0
2009-05-11 08:18:00,85.673,85.714,85.665,85.698,8400000.0
2009-05-11 08:19:00,85.699,85.725,85.69,85.72,8400000.0
2009-05-11 08:20:00,85.713,85.738,85.709,85.716,8400000.0
2009-05-11 08:21:00,85.721,85.755,85.714,85.72,8400000.0
2009-05-11 08:22:00,85.723,85.74,85.708,85.74,8400000.0
2009-05-11 08:23:00,85.733,85.74,85.719,85.731,8400000.0
2009-05-11 08:24:00,85.728,85.748,85.724,85.736,8400000.0
2009-05-11 08:25:00,85.732,85.739,85.719,85.739,8400000.0
2009-05-11 08:26:00,85.731,85.785,85.731,85.785,8400000.0
2009-05-11 08:27:00,85.78,85.789,85.754,85.766,8400000.0
2009-05-11 08:28:00,85.762,85.762,85.757,85.758,8400000.0
2009-05-11 08:29:00,85.753,85.768,85.685,85.73,8400000.0
2009-05-11 08:30:00,85.726,85.744,85.726,85.743,8400000.0
2009-05-11 08:31:00,85.751,85.763,85.731,85.75,8400000.0
2009-05-11 08:32:00,85.751,85.764,85.737,85.753,8400000.0
2009-05-11 08:33:00,85.748,85.756,85.73,85.734,8400000.0
2009-05-11 08:34:00,85.738,85.738,85.694,85.729,8400000.0
2009-05-11 08:35:00,85.73,85.76,85.72,85.745,8400000.0
2009-05-11 08:36:00,85.751,85.751,85.714,85.722,8400000.0
2009-05-11 08:37:00,85.719,85.726,85.705,85.705,8400000.0
2009-05-11 08:38:00,85.709,85.731,85.7,85.716,8400000.0
2009-05-11 08:39:00,85.715,85.731,85.715,85.731,8400000.0
2009-05-11 08:40:00,85.726,85.735,85.714,85.718,8400000.0
2009-05-11 08:41:00,85.709,85.715,85.674,85.688,8400000.0
2009-05-11 08:42:00,85.697,85.705,85.684,85.688,8400000.0
2009-05-11 08:43:00,85.691,85.697,85.644,85.648,8400000.0
2009-05-11 08:44:00,85.644,85.652,85.639,85.647,8400000.0
2009-05-11 08:45:00,85.648,85.693,85.639,85.688,8400000.0
2009-05-11 08:46:00,85.684,85.698,85.676,85.676,8400000.0
2009-05-11 08:47:00,85.679,85.685,85.652,85.681,8400000.0
2009-05-11 08:48:00,85.678,85.724,85.66,85.711,8400000.0
2009-05-11 08:49:00,85.713,85.734,85.679,85.679,8400000.0
2009-05-11 08:50:00,85.698,85.708,85.675,85.708,8400000.0
2009-05-11 08:51:00,85.703,85.72,85.698,85.716,8400000.0
2009-05-11 08:52:00,85.709,85.754,85.709,85.739,8400000.0
2009-05-11 08:53:00,85.741,85.766,85.735,85.762,8400000.0
2009-05-11 08:54:00,85.758,85.771,85.752,85.768,8400000.0
2009-05-11 08:55:00,85.77,85.78,85.764,85.768,8400000.0
2009-05-11 08:56:00,85.767,85.81,85.764,85.792,8400000.0
2009-05-11 08:57:00,85.795,85.807,85.792,85.798,8400000.0
2009-05-11 08:58:00,85.795,85.795,85.768,85.784,8400000.0
2009-05-11 08:59:00,85.78,85.783,85.756,85.763,8400000.0
2009-05-11 09:00:00,85.756,85.8,85.754,85.792,8400000.0
2009-05-11 09:01:00,85.795,85.814,85.737,85.739,8400000.0
2009-05-11 09:02:00,85.74,85.743,85.687,85.737,8400000.0
2009-05-11 09:03:00,85.74,85.778,85.74,85.765,8400000.0
2009-05-11 09:04:00,85.766,85.771,85.719,85.725,8400000.0
2009-05-11 09:05:00,85.724,85.767,85.704,85.726,8400000.0
2009-05-11 09:06:00,85.635,85.65,85.635,85.65,8400000.0
2009-05-11 09:07:00,85.65,85.655,85.625,85.65,227400000.0
2009-05-11 09:08:00,85.645,85.675,85.64,85.64,593200000.0
2009-05-11 09:09:00,85.63,85.655,85.63,85.63,473800002.0
2009-05-11 09:10:00,85.635,85.635,85.615,85.62,212600000.0
2009-05-11 09:11:00,85.62,85.65,85.615,85.65,292800000.0
2009-05-11 09:12:00,85.655,85.695,85.655,85.665,383600000.0
2009-05-11 09:13:00,85.665,85.67,85.605,85.63,441400000.0
2009-05-11 09:14:00,85.635,85.64,85.625,85.64,96000000.0
2009-05-11 09:15:00,85.611,85.642,85.611,85.622,193800000.0
2009-05-11 09:16:00,85.626,85.634,85.578,85.581,193800000.0
2009-05-11 09:17:00,85.574,85.603,85.566,85.582,193800000.0
2009-05-11 09:18:00,85.583,85.594,85.562,85.576,193800000.0
2009-05-11 09:19:00,85.572,85.584,85.559,85.563,193800000.0
2009-05-11 09:20:00,85.566,85.579,85.56,85.571,193800000.0
2009-05-11 09:21:00,85.57,85.576,85.541,85.556,193800000.0
2009-05-11 09:22:00,85.557,85.59,85.541,85.572,193800000.0
2009-05-11 09:23:00,85.573,85.586,85.571,85.574,193800000.0
2009-05-11 09:24:00,85.571,85.603,85.567,85.586,193800000.0
2009-05-11 09:25:00,85.591,85.624,85.59,85.61,193800000.0
2009-05-11 09:26:00,85.609,85.615,85.57,85.57,193800000.0
2009-05-11 09:27:00,85.565,85.566,85.54,85.545,193800000.0
2009-05-11 09:28:00,85.541,85.594,85.536,85.589,193800000.0
2009-05-11 09:29:00,85.588,85.608,85.58,85.6,193800000.0
2009-05-11 09:30:00,85.603,85.611,85.566,85.596,193800000.0
2009-05-11 09:31:00,85.592,85.615,85.588,85.592,193800000.0
2009-05-11 09:32:00,85.588,85.59,85.553,85.566,193800000.0
2009-05-11 09:33:00,85.571,85.604,85.564,85.604,193800000.0
2009-05-11 09:34:00,85.602,85.611,85.569,85.579,193800000.0
2009-05-11 09:35:00,85.58,85.586,85.566,85.569,193800000.0
2009-05-11 09:36:00,85.566,85.569,85.538,85.553,193800000.0
2009-05-11 09:37:00,85.556,85.556,85.539,85.545,193800000.0
2009-05-11 09:38:00,85.546,85.547,85.523,85.523,193800000.0
2009-05-11 09:39:00,85.526,85.532,85.485,85.485,193800000.0
2009-05-11 09:40:00,85.479,85.502,85.428,85.459,193800000.0
2009-05-11 09:41:00,85.456,85.468,85.45,85.455,193800000.0
2009-05-11 09:42:00,85.46,85.467,85.448,85.465,193800000.0
2009-05-11 09:43:00,85.475,85.485,85.46,85.46,193800000.0
2009-05-11 09:44:00,85.46,85.46,85.41,85.425,351600000.0
2009-05-11 09:45:00,85.425,85.45,85.41,85.44,274800000.0
2009-05-11 09:46:00,85.445,85.47,85.44,85.445,270000000.0
2009-05-11 09:47:00,85.445,85.45,85.425,85.44,244600000.0
2009-05-11 09:48:00,85.45,85.45,85.3,85.315,342000000.0
2009-05-11 09:49:00,85.32,85.335,85.295,85.305,350600000.0
2009-05-11 09:50:00,85.295,85.35,85.295,85.33,497800000.0
2009-05-11 09:51:00,85.33,85.345,85.305,85.335,209000000.0
2009-05-11 09:52:00,85.335,85.375,85.335,85.375,373000000.0
2009-05-11 09:53:00,85.385,85.4,85.375,85.4,458600000.0
2009-05-11 09:54:00,85.4,85.49,85.385,85.45,449200001.0
2009-05-11 09:55:00,85.455,85.55,85.455,85.535,247200000.0
2009-05-11 09:56:00,85.55,85.55,85.515,85.53,118400000.0
2009-05-11 09:57:00,85.525,85.545,85.52,85.545,223000000.0
2009-05-11 09:58:00,85.545,85.57,85.5,85.5,237800000.0
2009-05-11 09:59:00,85.5,85.52,85.445,85.455,270400000.0
2009-05-11 10:00:00,85.45,85.485,85.425,85.425,204000000.0
2009-05-11 10:01:00,85.43,85.43,85.415,85.425,176200000.0
2009-05-11 10:02:00,85.425,85.53,85.425,85.47,303600001.0
2009-05-11 10:03:00,85.465,85.47,85.41,85.47,218200001.0
2009-05-11 10:04:00,85.475,85.485,85.44,85.44,134800000.0
2009-05-11 10:05:00,85.44,85.445,85.355,85.355,240600000.0
2009-05-11 10:06:00,85.36,85.36,85.325,85.33,247000000.0
2009-05-11 10:07:00,85.33,85.34,85.31,85.31,187000000.0
2009-05-11 10:08:00,85.31,85.345,85.31,85.34,104400000.0
2009-05-11 10:09:00,85.33,85.34,85.305,85.32,158600000.0
2009-05-11 10:10:00,85.32,85.325,85.295,85.305,167600000.0
2009-05-11 10:11:00,85.3,85.31,85.25,85.25,260000000.0
2009-05-11 10:12:00,85.25,85.25,85.135,85.135,281200000.0
2009-05-11 10:13:00,85.135,85.215,85.11,85.175,346400000.0
2009-05-11 10:14:00,85.17,85.185,85.155,85.175,157200000.0
2009-05-11 10:15:00,85.175,85.205,85.17,85.205,158800000.0
2009-05-11 10:16:00,85.205,85.235,85.18,85.185,199400000.0
2009-05-11 10:17:00,85.195,85.22,85.11,85.115,236600000.0
2009-05-11 10:18:00,85.105,85.11,84.995,85.045,331200000.0
2009-05-11 10:19:00,85.05,85.1,85.05,85.08,283800000.0
2009-05-11 10:20:00,85.085,85.125,85.065,85.115,292600000.0
2009-05-11 10:21:00,85.115,85.155,85.1,85.14,201800000.0
2009-05-11 10:22:00,85.145,85.165,85.14,85.155,124000000.0
2009-05-11 10:23:00,85.155,85.175,85.135,85.17,164800000.0
2009-05-11 10:24:00,85.17,85.18,85.11,85.15,232200000.0
2009-05-11 10:25:00,85.15,85.165,85.095,85.105,294000000.0
2009-05-11 10:26:00,85.095,85.13,85.085,85.12,215200000.0
2009-05-11 10:27:00,85.12,85.125,85.095,85.105,155800000.0
2009-05-11 10:28:00,85.095,85.15,85.095,85.15,95800000.0
2009-05-11 10:29:00,85.155,85.17,85.11,85.135,231000000.0
2009-05-11 10:30:00,85.145,85.145,85.135,85.135,17800000.0
2009-05-11 10:31:00,85.14,85.145,85.126,85.134,61200000.0
2009-05-11 10:32:00,85.135,85.135,85.093,85.105,61200000.0
2009-05-11 10:33:00,85.1,85.102,85.073,85.079,61200000.0
2009-05-11 10:34:00,85.069,85.09,85.059,85.085,61200000.0
2009-05-11 10:35:00,85.082,85.177,85.082,85.151,61200000.0
2009-05-11 10:36:00,85.147,85.147,85.096,85.1,61200000.0
2009-05-11 10:37:00,85.099,85.099,85.019,85.033,61200000.0
2009-05-11 10:38:00,85.029,85.033,85.015,85.033,61200000.0
2009-05-11 10:39:00,85.03,85.041,85.03,85.04,61200000.0
2009-05-11 10:40:00,85.028,85.035,84.98,84.98,61200000.0
2009-05-11 10:41:00,84.975,84.975,84.93,84.97,61200000.0
2009-05-11 10:42:00,84.92,84.92,84.885,84.885,61200000.0
2009-05-11 10:43:00,84.875,84.9,84.865,84.885,193000000.0
2009-05-11 10:44:00,84.885,84.955,84.88,84.935,235400000.0
2009-05-11 10:45:00,84.935,84.96,84.935,84.955,266600000.0
2009-05-11 10:46:00,84.95,85.025,84.935,85.01,341200001.0
2009-05-11 10:47:00,85.01,85.02,84.955,84.955,405000001.0
2009-05-11 10:48:00,84.96,84.97,84.945,84.96,286600000.0
2009-05-11 10:49:00,84.945,84.97,84.94,84.97,158000000.0
2009-05-11 10:50:00,84.96,84.975,84.945,84.945,269400000.0
2009-05-11 10:51:00,84.945,85.01,84.94,85.005,171600000.0
2009-05-11 10:52:00,85.005,85.015,84.995,85.01,579800005.0
2009-05-11 10:53:00,85.01,85.02,84.995,85.0,228400000.0
2009-05-11 10:54:00,85.0,85.01,84.98,84.995,202400000.0
2009-05-11 10:55:00,84.995,85.045,84.995,85.045,196600000.0
2009-05-11 10:56:00,85.045,85.085,85.045,85.085,131600000.0
2009-05-11 10:57:00,85.08,85.085,85.035,85.085,442800000.0
2009-05-11 10:58:00,85.08,85.14,85.08,85.12,379800000.0
2009-05-11 10:59:00,85.12,85.15,85.115,85.13,292800000.0
2009-05-11 11:00:00,85.13,85.2,85.13,85.16,268800000.0
2009-05-11 11:01:00,85.165,85.165,85.13,85.14,369400000.0
2009-05-11 11:02:00,85.14,85.15,85.125,85.13,152600000.0
2009-05-11 11:03:00,85.14,85.14,85.085,85.1,272000001.0
2009-05-11 11:04:00,85.095,85.125,85.09,85.12,233400000.0
2009-05-11 11:05:00,85.12,85.13,85.07,85.075,349800000.0
2009-05-11 11:06:00,85.075,85.115,85.065,85.065,454400001.0
2009-05-11 11:07:00,85.065,85.095,85.045,85.06,450600000.0
2009-05-11 11:08:00,85.06,85.08,85.005,85.005,496600001.0
2009-05-11 11:09:00,84.99,85.06,84.99,85.06,205200000.0
2009-05-11 11:10:00,85.07,85.08,85.04,85.05,500600000.0
2009-05-11 11:11:00,85.055,85.095,85.05,85.07,345200000.0
2009-05-11 11:12:00,85.07,85.075,85.035,85.065,253200000.0
2009-05-11 11:13:00,85.065,85.135,85.065,85.13,394400000.0
2009-05-11 11:14:00,85.125,85.125,85.065,85.09,526400002.0
2009-05-11 11:15:00,85.1,85.12,85.095,85.105,271800000.0
2009-05-11 11:16:00,85.115,85.115,85.09,85.09,323400001.0
2009-05-11 11:17:00,85.065,85.075,85.045,85.045,277400000.0
2009-05-11 11:18:00,85.05,85.065,85.045,85.05,233600000.0
2009-05-11 11:19:00,85.06,85.065,85.04,85.05,110600000.0
2009-05-11 11:20:00,85.045,85.06,85.005,85.01,375600000.0
2009-05-11 11:21:00,85.01,85.03,84.98,84.99,362800000.0
2009-05-11 11:22:00,84.99,84.995,84.915,84.915,438000001.0
2009-05-11 11:23:00,84.915,84.915,84.805,84.81,483600000.0
2009-05-11 11:24:00,84.81,84.83,84.775,84.795,517000000.0
2009-05-11 11:25:00,84.795,84.8,84.75,84.755,282400000.0
2009-05-11 11:26:00,84.755,84.79,84.72,84.725,359200000.0
2009-05-11 11:27:00,84.725,84.735,84.695,84.725,234200000.0
2009-05-11 11:28:00,84.73,84.78,84.73,84.77,213200000.0
2009-05-11 11:29:00,84.77,84.78,84.74,84.765,373600000.0
2009-05-11 11:30:00,84.765,84.765,84.73,84.735,260800000.0
2009-05-11 11:31:00,84.735,84.75,84.725,84.735,327800002.0
2009-05-11 11:32:00,84.735,84.77,84.715,84.725,346600000.0
2009-05-11 11:33:00,84.725,84.745,84.69,84.7,233800000.0
2009-05-11 11:34:00,84.705,84.725,84.695,84.72,224000000.0
2009-05-11 11:35:00,84.72,84.725,84.71,84.725,159200000.0
2009-05-11 11:36:00,84.725,84.745,84.705,84.74,376600000.0
2009-05-11 11:37:00,84.73,84.76,84.67,84.69,280800000.0
2009-05-11 11:38:00,84.69,84.715,84.69,84.7,257200000.0
2009-05-11 11:39:00,84.7,84.7,84.645,84.645,409600000.0
2009-05-11 11:40:00,84.645,84.665,84.63,84.655,248600000.0
2009-05-11 11:41:00,84.655,84.695,84.65,84.69,181800000.0
2009-05-11 11:42:00,84.69,84.69,84.64,84.645,196400000.0
2009-05-11 11:43:00,84.66,84.665,84.64,84.655,141600000.0
2009-05-11 11:44:00,84.65,84.67,84.645,84.67,113800000.0
2009-05-11 11:45:00,84.67,84.73,84.67,84.705,213399999.0
2009-05-11 11:46:00,84.705,84.705,84.68,84.685,120400000.0
2009-05-11 11:47:00,84.685,84.71,84.685,84.705,152200000.0
2009-05-11 11:48:00,84.705,84.77,84.705,84.76,157800000.0
2009-05-11 11:49:00,84.755,84.795,84.755,84.775,314200000.0
2009-05-11 11:50:00,84.775,84.805,84.755,84.8,252200000.0
2009-05-11 11:51:00,84.805,84.805,84.77,84.77,255800000.0
2009-05-11 11:52:00,84.77,84.79,84.77,84.79,295800000.0
2009-05-11 11:53:00,84.79,84.86,84.79,84.86,397400002.0
2009-05-11 11:54:00,84.86,84.865,84.83,84.855,312800000.0
2009-05-11 11:55:00,84.855,84.88,84.835,84.84,443599999.0
2009-05-11 11:56:00,84.84,84.91,84.835,84.905,292600000.0
2009-05-11 11:57:00,84.905,84.915,84.89,84.89,208200000.0
2009-05-11 11:58:00,84.885,84.885,84.81,84.81,244200000.0
2009-05-11 11:59:00,84.805,84.82,84.76,84.775,293600000.0
2009-05-11 12:00:00,84.775,84.81,84.745,84.81,324200000.0
2009-05-11 12:01:00,84.805,84.815,84.775,84.78,250800000.0
2009-05-11 12:02:00,84.78,84.79,84.765,84.79,220000000.0
2009-05-11 12:03:00,84.795,84.8,84.75,84.76,308600000.0
2009-05-11 12:04:00,84.76,84.77,84.755,84.755,95200000.0
2009-05-11 12:05:00,84.755,84.765,84.725,84.73,167400000.0
2009-05-11 12:06:00,84.73,84.74,84.715,84.72,119800000.0
2009-05-11 12:07:00,84.72,84.725,84.72,84.725,57000000.0
2009-05-11 12:08:00,84.725,84.815,84.72,84.805,225600000.0
2009-05-11 12:09:00,84.805,84.81,84.775,84.785,168800000.0
2009-05-11 12:10:00,84.785,84.805,84.785,84.805,80400000.0
2009-05-11 12:11:00,84.815,84.875,84.81,84.855,210600000.0
2009-05-11 12:12:00,84.85,84.88,84.835,84.835,359400000.0
2009-05-11 12:13:00,84.84,84.875,84.81,84.86,328000000.0
2009-05-11 12:14:00,84.86,84.9,84.845,84.895,329800000.0
2009-05-11 12:15:00,84.895,84.91,84.875,84.905,207600000.0
2009-05-11 12:16:00,84.9,84.925,84.9,84.92,233000000.0
2009-05-11 12:17:00,84.92,84.925,84.875,84.875,150000000.0
2009-05-11 12:18:00,84.875,84.92,84.87,84.87,312600000.0
2009-05-11 12:19:00,84.87,84.895,84.855,84.865,228000000.0
2009-05-11 12:20:00,84.865,84.875,84.825,84.83,267800000.0
2009-05-11 12:21:00,84.83,84.875,84.83,84.85,227800000.0
2009-05-11 12:22:00,84.85,84.865,84.83,84.865,281800001.0
2009-05-11 12:23:00,84.865,84.88,84.85,84.855,320000000.0
2009-05-11 12:24:00,84.86,84.875,84.86,84.87,130200000.0
2009-05-11 12:25:00,84.87,84.915,84.87,84.91,167000000.0
2009-05-11 12:26:00,84.905,84.915,84.905,84.915,76000000.0
2009-05-11 12:27:00,84.915,84.92,84.87,84.875,109200000.0
2009-05-11 12:28:00,84.875,84.88,84.87,84.875,63600000.0
2009-05-11 12:29:00,84.875,84.875,84.84,84.84,125200000.0
2009-05-11 12:30:00,84.84,84.895,84.84,84.885,180000000.0
2009-05-11 12:31:00,84.885,84.91,84.865,84.885,154000000.0
2009-05-11 12:32:00,84.885,84.895,84.875,84.875,334600000.0
2009-05-11 12:33:00,84.88,84.895,84.88,84.885,146000000.0
2009-05-11 12:34:00,84.885,84.89,84.87,84.875,145200000.0
2009-05-11 12:35:00,84.875,84.895,84.87,84.88,227400000.0
2009-05-11 12:36:00,84.885,84.885,84.87,84.87,21000000.0
2009-05-11 12:37:00,84.865,84.88,84.86,84.88,326800001.0
2009-05-11 12:38:00,84.885,84.91,84.845,84.855,269600000.0
2009-05-11 12:39:00,84.855,84.87,84.845,84.865,79800000.0
2009-05-11 12:40:00,84.865,84.87,84.855,84.855,46400000.0
2009-05-11 12:41:00,84.855,84.855,84.83,84.83,170200000.0
2009-05-11 12:42:00,84.83,84.85,84.83,84.845,89600000.0
2009-05-11 12:43:00,84.845,84.865,84.77,84.77,216800000.0
2009-05-11 12:44:00,84.78,84.79,84.775,84.785,113400000.0
2009-05-11 12:45:00,84.785,84.81,84.77,84.81,214200000.0
2009-05-11 12:46:00,84.81,84.835,84.81,84.825,85200000.0
2009-05-11 12:47:00,84.825,84.835,84.805,84.805,113600000.0
2009-05-11 12:48:00,84.81,84.835,84.81,84.815,68600000.0
2009-05-11 12:49:00,84.815,84.865,84.81,84.865,246200001.0
2009-05-11 12:50:00,84.87,84.93,84.87,84.89,320200000.0
2009-05-11 12:51:00,84.89,84.895,84.85,84.855,233600000.0
2009-05-11 12:52:00,84.845,84.85,84.815,84.825,202800000.0
2009-05-11 12:53:00,84.82,84.83,84.795,84.81,155600000.0
2009-05-11 12:54:00,84.81,84.825,84.78,84.82,195600000.0
2009-05-11 12:55:00,84.82,84.82,84.735,84.735,186800000.0
2009-05-11 12:56:00,84.74,84.79,84.735,84.765,216200000.0
2009-05-11 12:57:00,84.79,84.825,84.79,84.81,241400000.0
2009-05-11 12:58:00,84.81,84.86,84.8,84.85,208800000.0
2009-05-11 12:59:00,84.85,84.85,84.755,84.755,311600000.0
2009-05-11 13:00:00,84.755,84.755,84.73,84.735,381400000.0
2009-05-11 13:01:00,84.735,84.74,84.73,84.73,146600000.0
2009-05-11 13:02:00,84.73,84.735,84.69,84.69,152000000.0
2009-05-11 13:03:00,84.69,84.78,84.69,84.76,215800000.0
2009-05-11 13:04:00,84.76,84.76,84.725,84.725,45200000.0
2009-05-11 13:05:00,84.725,84.73,84.655,84.67,204400000.0
2009-05-11 13:06:00,84.67,84.74,84.665,84.72,401800000.0
2009-05-11 13:07:00,84.72,84.72,84.685,84.715,212600000.0
2009-05-11 13:08:00,84.715,84.74,84.71,84.73,125600000.0
2009-05-11 13:09:00,84.735,84.735,84.725,84.725,72600000.0
2009-05-11 13:10:00,84.725,84.725,84.67,84.69,253600000.0
2009-05-11 13:11:00,84.69,84.71,84.66,84.695,198400000.0
2009-05-11 13:12:00,84.69,84.695,84.67,84.675,147200000.0
2009-05-11 13:13:00,84.68,84.69,84.665,84.69,138200000.0
2009-05-11 13:14:00,84.695,84.695,84.66,84.685,87400000.0
2009-05-11 13:15:00,84.68,84.7,84.665,84.7,160200000.0
2009-05-11 13:16:00,84.7,84.705,84.685,84.685,56200000.0
2009-05-11 13:17:00,84.695,84.7,84.69,84.69,63400000.0
2009-05-11 13:18:00,84.69,84.715,84.69,84.71,83000000.0
2009-05-11 13:19:00,84.705,84.705,84.625,84.63,236200000.0
2009-05-11 13:20:00,84.64,84.715,84.64,84.715,171800000.0
2009-05-11 13:21:00,84.73,84.745,84.71,84.735,53400000.0
2009-05-11 13:22:00,84.735,84.755,84.73,84.735,31800000.0
2009-05-11 13:23:00,84.735,84.755,84.7,84.72,89200000.0
2009-05-11 13:24:00,84.725,84.725,84.69,84.69,106200000.0
2009-05-11 13:25:00,84.69,84.7,84.67,84.695,215200000.0
2009-05-11 13:26:00,84.7,84.705,84.685,84.695,157400000.0
2009-05-11 13:27:00,84.695,84.695,84.655,84.665,175400000.0
2009-05-11 13:28:00,84.665,84.67,84.64,84.64,460400001.0
2009-05-11 13:29:00,84.635,84.685,84.625,84.685,243600001.0
2009-05-11 13:30:00,84.69,84.7,84.655,84.655,155600000.0
2009-05-11 13:31:00,84.655,84.67,84.655,84.665,98800000.0
2009-05-11 13:32:00,84.665,84.67,84.665,84.67,57600000.0
2009-05-11 13:33:00,84.675,84.68,84.66,84.665,84800000.0
2009-05-11 13:34:00,84.665,84.68,84.66,84.675,212200000.0
2009-05-11 13:35:00,84.675,84.69,84.675,84.69,143600000.0
2009-05-11 13:36:00,84.695,84.715,84.695,84.715,64400000.0
2009-05-11 13:37:00,84.725,84.735,84.71,84.715,96600000.0
2009-05-11 13:38:00,84.72,84.74,84.7,84.7,113200000.0
2009-05-11 13:39:00,84.705,84.735,84.69,84.725,168600000.0
2009-05-11 13:40:00,84.725,84.785,84.725,84.76,146200000.0
2009-05-11 13:41:00,84.755,84.755,84.69,84.695,139200000.0
2009-05-11 13:42:00,84.69,84.715,84.685,84.69,80400000.0
2009-05-11 13:43:00,84.685,84.74,84.675,84.73,218600000.0
2009-05-11 13:44:00,84.73,84.74,84.725,84.74,84200000.0
2009-05-11 13:45:00,84.735,84.77,84.72,84.73,300000000.0
2009-05-11 13:46:00,84.735,84.74,84.715,84.73,128200000.0
2009-05-11 13:47:00,84.73,84.815,84.715,84.81,248800000.0
2009-05-11 13:48:00,84.815,84.815,84.775,84.805,263200000.0
2009-05-11 13:49:00,84.8,84.85,84.8,84.82,354800000.0
2009-05-11 13:50:00,84.825,84.83,84.76,84.77,326200000.0
2009-05-11 13:51:00,84.77,84.79,84.76,84.77,211800000.0
2009-05-11 13:52:00,84.77,84.82,84.77,84.79,204200000.0
2009-05-11 13:53:00,84.79,84.795,84.765,84.775,219800000.0
2009-05-11 13:54:00,84.775,84.775,84.765,84.77,113800000.0
2009-05-11 13:55:00,84.77,84.77,84.75,84.75,62600000.0
2009-05-11 13:56:00,84.75,84.79,84.75,84.77,210600000.0
2009-05-11 13:57:00,84.775,84.78,84.75,84.765,382400001.0
2009-05-11 13:58:00,84.765,84.765,84.72,84.72,351000000.0
2009-05-11 13:59:00,84.72,84.76,84.715,84.73,197400000.0
2009-05-11 14:00:00,84.73,84.74,84.72,84.725,284200000.0
2009-05-11 14:01:00,84.75,84.785,84.75,84.775,317400000.0
2009-05-11 14:02:00,84.77,84.785,84.74,84.785,292200000.0
2009-05-11 14:03:00,84.78,84.88,84.78,84.875,259600000.0
2009-05-11 14:04:00,84.875,84.88,84.855,84.87,161800000.0
2009-05-11 14:05:00,84.875,84.88,84.865,84.875,37200000.0
2009-05-11 14:06:00,84.87,84.91,84.87,84.88,121200000.0
2009-05-11 14:07:00,84.885,84.885,84.87,84.87,115400000.0
2009-05-11 14:08:00,84.865,84.89,84.865,84.865,262600000.0
2009-05-11 14:09:00,84.855,84.855,84.835,84.835,89400000.0
2009-05-11 14:10:00,84.83,84.835,84.805,84.835,340400000.0
2009-05-11 14:11:00,84.84,84.85,84.81,84.81,312800000.0
2009-05-11 14:12:00,84.805,84.81,84.79,84.8,358400000.0
2009-05-11 14:13:00,84.795,84.795,84.735,84.74,399400000.0
2009-05-11 14:14:00,84.74,84.755,84.695,84.705,280200000.0
2009-05-11 14:15:00,84.7,84.735,84.69,84.705,460400000.0
2009-05-11 14:16:00,84.71,84.725,84.645,84.65,423800000.0
2009-05-11 14:17:00,84.65,84.66,84.61,84.62,290600000.0
2009-05-11 14:18:00,84.62,84.62,84.55,84.565,339000000.0
2009-05-11 14:19:00,84.565,84.595,84.56,84.59,283600000.0
2009-05-11 14:20:00,84.595,84.61,84.545,84.55,481200000.0
2009-05-11 14:21:00,84.545,84.555,84.505,84.52,125600000.0
2009-05-11 14:22:00,84.52,84.545,84.515,84.525,438600001.0
2009-05-11 14:23:00,84.53,84.57,84.525,84.565,253600000.0
2009-05-11 14:24:00,84.57,84.595,84.57,84.59,326600000.0
2009-05-11 14:25:00,84.59,84.62,84.59,84.61,279400000.0
2009-05-11 14:26:00,84.6,84.62,84.59,84.61,314000000.0
2009-05-11 14:27:00,84.605,84.61,84.505,84.58,337600000.0
2009-05-11 14:28:00,84.58,84.59,84.53,84.55,341600000.0
2009-05-11 14:29:00,84.55,84.56,84.495,84.515,398400000.0
2009-05-11 14:30:00,84.525,84.59,84.525,84.55,199000000.0
2009-05-11 14:31:00,84.545,84.565,84.525,84.56,176200000.0
2009-05-11 14:32:00,84.555,84.57,84.55,84.555,153800000.0
2009-05-11 14:33:00,84.56,84.56,84.545,84.56,221600000.0
2009-05-11 14:34:00,84.56,84.57,84.56,84.565,59000000.0
2009-05-11 14:35:00,84.57,84.585,84.54,84.545,353000000.0
2009-05-11 14:36:00,84.545,84.545,84.485,84.51,313200000.0
2009-05-11 14:37:00,84.51,84.55,84.51,84.515,356600000.0
2009-05-11 14:38:00,84.515,84.53,84.47,84.48,168800000.0
2009-05-11 14:39:00,84.48,84.505,84.455,84.505,231600000.0
2009-05-11 14:40:00,84.515,84.52,84.465,84.48,481400000.0
2009-05-11 14:41:00,84.48,84.49,84.435,84.45,331400000.0
2009-05-11 14:42:00,84.455,84.46,84.44,84.46,260000000.0
2009-05-11 14:43:00,84.455,84.455,84.42,84.44,411400000.0
2009-05-11 14:44:00,84.445,84.465,84.445,84.46,166800000.0
2009-05-11 14:45:00,84.455,84.51,84.455,84.505,327400000.0
2009-05-11 14:46:00,84.505,84.505,84.47,84.475,195400000.0
2009-05-11 14:47:00,84.48,84.52,84.48,84.51,245200000.0
2009-05-11 14:48:00,84.51,84.515,84.49,84.5,255800000.0
2009-05-11 14:49:00,84.5,84.515,84.495,84.51,127600000.0
2009-05-11 14:50:00,84.515,84.565,84.51,84.54,288600000.0
2009-05-11 14:51:00,84.54,84.55,84.53,84.53,255200000.0
2009-05-11 14:52:00,84.53,84.535,84.49,84.505,194600000.0
2009-05-11 14:53:00,84.505,84.525,84.485,84.485,185600000.0
2009-05-11 14:54:00,84.485,84.485,84.43,84.43,264000000.0
2009-05-11 14:55:00,84.435,84.435,84.405,84.42,176800000.0
2009-05-11 14:56:00,84.42,84.425,84.4,84.405,260000000.0
2009-05-11 14:57:00,84.415,84.415,84.375,84.38,184800000.0
2009-05-11 14:58:00,84.38,84.395,84.37,84.39,142600000.0
2009-05-11 14:59:00,84.39,84.45,84.39,84.43,201800000.0
2009-05-11 15:00:00,84.44,84.445,84.39,84.39,149800000.0
2009-05-11 15:01:00,84.385,84.395,84.345,84.345,262800000.0
2009-05-11 15:02:00,84.345,84.36,84.285,84.31,221600000.0
2009-05-11 15:03:00,84.305,84.33,84.295,84.315,336400000.0
2009-05-11 15:04:00,84.32,84.33,84.245,84.255,306800000.0
2009-05-11 15:05:00,84.255,84.28,84.23,84.235,401000002.0
2009-05-11 15:06:00,84.235,84.24,84.165,84.18,489800000.0
2009-05-11 15:07:00,84.175,84.2,84.155,84.19,402000000.0
2009-05-11 15:08:00,84.195,84.27,84.175,84.27,388400000.0
2009-05-11 15:09:00,84.27,84.27,84.245,84.26,335800000.0
2009-05-11 15:10:00,84.25,84.25,84.22,84.23,268400000.0
2009-05-11 15:11:00,84.235,84.24,84.17,84.17,420000000.0
2009-05-11 15:12:00,84.19,84.195,84.065,84.095,436000000.0
2009-05-11 15:13:00,84.095,84.175,84.095,84.17,420800000.0
2009-05-11 15:14:00,84.175,84.205,84.16,84.2,515800000.0
2009-05-11 15:15:00,84.2,84.21,84.145,84.155,454000000.0
2009-05-11 15:16:00,84.155,84.175,84.135,84.14,435600000.0
2009-05-11 15:17:00,84.135,84.195,84.13,84.18,323400000.0
2009-05-11 15:18:00,84.175,84.26,84.175,84.255,318800000.0
2009-05-11 15:19:00,84.255,84.26,84.215,84.24,345000000.0
2009-05-11 15:20:00,84.225,84.235,84.215,84.215,273000000.0
2009-05-11 15:21:00,84.215,84.215,84.19,84.195,438400001.0
2009-05-11 15:22:00,84.195,84.2,84.16,84.165,309400000.0
2009-05-11 15:23:00,84.165,84.195,84.165,84.18,190600000.0
2009-05-11 15:24:00,84.175,84.23,84.175,84.22,312600000.0
2009-05-11 15:25:00,84.22,84.24,84.2,84.22,307200000.0
2009-05-11 15:26:00,84.215,84.22,84.2,84.21,213000000.0
2009-05-11 15:27:00,84.21,84.225,84.2,84.21,192200001.0
2009-05-11 15:28:00,84.205,84.215,84.19,84.215,240400000.0
2009-05-11 15:29:00,84.215,84.23,84.21,84.22,162000000.0
2009-05-11 15:30:00,84.22,84.25,84.19,84.245,264000000.0
2009-05-11 15:31:00,84.225,84.26,84.21,84.23,321800000.0
2009-05-11 15:32:00,84.22,84.235,84.19,84.23,331800000.0
2009-05-11 15:33:00,84.23,84.23,84.2,84.23,308600000.0
2009-05-11 15:34:00,84.23,84.27,84.225,84.26,401200000.0
2009-05-11 15:35:00,84.255,84.27,84.205,84.23,438200000.0
2009-05-11 15:36:00,84.225,84.27,84.215,84.26,341400000.0
2009-05-11 15:37:00,84.27,84.27,84.225,84.235,281400000.0
2009-05-11 15:38:00,84.235,84.24,84.135,84.18,454400000.0
2009-05-11 15:39:00,84.18,84.21,84.18,84.2,395400000.0
2009-05-11 15:40:00,84.2,84.24,84.19,84.195,307800000.0
2009-05-11 15:41:00,84.19,84.19,84.135,84.14,370000000.0
2009-05-11 15:42:00,84.14,84.145,84.105,84.115,290400000.0
2009-05-11 15:43:00,84.115,84.115,84.08,84.09,279600000.0
2009-05-11 15:44:00,84.09,84.105,84.06,84.06,188600000.0
2009-05-11 15:45:00,84.07,84.07,84.01,84.025,308400000.0
2009-05-11 15:46:00,84.03,84.045,84.01,84.01,267600000.0
2009-05-11 15:47:00,84.005,84.01,83.98,83.99,438800001.0
2009-05-11 15:48:00,83.99,84.0,83.96,83.99,376200000.0
2009-05-11 15:49:00,83.99,83.99,83.955,83.955,347600000.0
2009-05-11 15:50:00,83.955,83.98,83.955,83.97,410800000.0
2009-05-11 15:51:00,83.985,84.0,83.97,83.98,293800000.0
2009-05-11 15:52:00,83.98,83.98,83.955,83.96,191200000.0
2009-05-11 15:53:00,83.96,84.02,83.96,83.975,431600000.0
2009-05-11 15:54:00,83.99,84.02,83.975,84.02,268600000.0
2009-05-11 15:55:00,84.03,84.04,84.02,84.04,226400000.0
2009-05-11 15:56:00,84.04,84.04,84.01,84.02,229400000.0
2009-05-11 15:57:00,84.02,84.03,84.01,84.02,333800000.0
2009-05-11 15:58:00,84.03,84.07,84.015,84.025,246200000.0
2009-05-11 15:59:00,84.025,84.03,83.975,83.975,261200000.0
2009-05-11 16:00:00,83.98,83.995,83.955,83.965,357200000.0
2009-05-11 16:01:00,83.965,83.99,83.955,83.97,437000000.0
2009-05-11 16:02:00,83.97,83.98,83.955,83.96,291400001.0
2009-05-11 16:03:00,83.96,83.98,83.955,83.965,288000000.0
2009-05-11 16:04:00,83.97,84.01,83.96,84.0,197400000.0
2009-05-11 16:05:00,84.0,84.015,83.965,83.995,303600000.0
2009-05-11 16:06:00,83.98,84.0,83.97,83.99,223000000.0
2009-05-11 16:07:00,83.99,84.07,83.99,84.05,464400000.0
2009-05-11 16:08:00,84.05,84.06,84.02,84.04,247200000.0
2009-05-11 16:09:00,84.045,84.06,84.025,84.055,262200000.0
2009-05-11 16:10:00,84.065,84.07,84.045,84.06,261800000.0
2009-05-11 16:11:00,84.06,84.085,84.035,84.07,273200000.0
2009-05-11 16:12:00,84.065,84.13,84.06,84.12,357600000.0
2009-05-11 16:13:00,84.125,84.15,84.095,84.15,365600000.0
2009-05-11 16:14:00,84.15,84.16,84.125,84.155,226800000.0
2009-05-11 16:15:00,84.155,84.155,84.1,84.11,249200000.0
2009-05-11 16:16:00,84.11,84.18,84.105,84.17,235000000.0
2009-05-11 16:17:00,84.17,84.185,84.145,84.185,251200000.0
2009-05-11 16:18:00,84.185,84.185,84.15,84.18,208600000.0
2009-05-11 16:19:00,84.18,84.235,84.165,84.225,204400000.0
2009-05-11 16:20:00,84.225,84.25,84.22,84.25,161000000.0
2009-05-11 16:21:00,84.255,84.325,84.255,84.315,140800000.0
2009-05-11 16:22:00,84.315,84.325,84.305,84.31,86800000.0
2009-05-11 16:23:00,84.315,84.32,84.23,84.23,130400000.0
2009-05-11 16:24:00,84.235,84.25,84.195,84.205,86200000.0
2009-05-11 16:25:00,84.2,84.245,84.18,84.22,111000000.0
2009-05-11 16:26:00,84.22,84.255,84.19,84.25,217600000.0
2009-05-11 16:27:00,84.24,84.24,84.2,84.2,89800000.0
2009-05-11 16:28:00,84.2,84.22,84.185,84.195,193200000.0
2009-05-11 16:29:00,84.195,84.195,84.135,84.14,277000000.0
2009-05-11 16:30:00,84.14,84.16,84.08,84.08,319400000.0
2009-05-11 16:31:00,84.08,84.1,84.045,84.045,356000000.0
2009-05-11 16:32:00,84.045,84.07,84.035,84.065,209400000.0
2009-05-11 16:33:00,84.07,84.1,84.07,84.1,128400000.0
2009-05-11 16:34:00,84.1,84.17,84.08,84.15,284600000.0
2009-05-11 16:35:00,84.135,84.16,84.115,84.155,247800000.0
2009-05-11 16:36:00,84.155,84.22,84.155,84.21,307400000.0
2009-05-11 16:37:00,84.225,84.27,84.22,84.235,402200001.0
2009-05-11 16:38:00,84.235,84.24,84.205,84.21,217800000.0
2009-05-11 16:39:00,84.21,84.21,84.16,84.17,209400000.0
2009-05-11 16:40:00,84.17,84.18,84.105,84.125,299400000.0
2009-05-11 16:41:00,84.125,84.15,84.1,84.11,299000000.0
2009-05-11 16:42:00,84.115,84.16,84.11,84.14,208400000.0
2009-05-11 16:43:00,84.14,84.165,84.135,84.135,197600000.0
2009-05-11 16:44:00,84.145,84.145,84.04,84.04,276400000.0
2009-05-11 16:45:00,84.04,84.055,83.995,84.02,220600000.0
2009-05-11 16:46:00,84.025,84.095,84.02,84.095,147800000.0
2009-05-11 16:47:00,84.08,84.085,84.06,84.06,153200000.0
2009-05-11 16:48:00,84.06,84.08,84.02,84.07,258800000.0
2009-05-11 16:49:00,84.07,84.1,84.055,84.075,94000000.0
2009-05-11 16:50:00,84.075,84.09,84.055,84.07,71200000.0
2009-05-11 16:51:00,84.065,84.1,84.06,84.09,97600000.0
2009-05-11 16:52:00,84.1,84.135,84.065,84.13,168200000.0
2009-05-11 16:53:00,84.13,84.175,84.115,84.17,193400000.0
2009-05-11 16:54:00,84.17,84.205,84.15,84.19,133200000.0
2009-05-11 16:55:00,84.2,84.205,84.175,84.19,100000000.0
2009-05-11 16:56:00,84.19,84.19,84.105,84.15,205000000.0
2009-05-11 16:57:00,84.155,84.19,84.14,84.19,216400000.0
2009-05-11 16:58:00,84.195,84.205,84.14,84.18,207000000.0
2009-05-11 16:59:00,84.18,84.195,84.15,84.185,317400000.0
2009-05-11 17:00:00,84.18,84.195,84.125,84.18,199200000.0
2009-05-11 17:01:00,84.185,84.185,84.15,84.15,111200000.0
2009-05-11 17:02:00,84.15,84.17,84.11,84.125,144000000.0
2009-05-11 17:03:00,84.135,84.14,84.11,84.11,81400000.0
2009-05-11 17:04:00,84.11,84.125,84.065,84.1,169400000.0
2009-05-11 17:05:00,84.1,84.12,84.095,84.11,91400000.0
2009-05-11 17:06:00,84.11,84.115,84.08,84.08,42200000.0
2009-05-11 17:07:00,84.085,84.12,84.08,84.12,96800000.0
2009-05-11 17:08:00,84.12,84.15,84.12,84.13,62000000.0
2009-05-11 17:09:00,84.13,84.13,84.075,84.08,124000000.0
2009-05-11 17:10:00,84.085,84.115,84.07,84.095,146200000.0
2009-05-11 17:11:00,84.095,84.13,84.085,84.13,235200000.0
2009-05-11 17:12:00,84.125,84.155,84.11,84.155,235600000.0
2009-05-11 17:13:00,84.155,84.175,84.155,84.16,132800000.0
2009-05-11 17:14:00,84.155,84.175,84.13,84.16,128400000.0
2009-05-11 17:15:00,84.16,84.195,84.155,84.19,123600000.0
2009-05-11 17:16:00,84.195,84.26,84.185,84.24,233200000.0
2009-05-11 17:17:00,84.24,84.24,84.23,84.23,93600000.0
2009-05-11 17:18:00,84.235,84.255,84.23,84.23,243200000.0
2009-05-11 17:19:00,84.22,84.235,84.185,84.185,220800000.0
2009-05-11 17:20:00,84.19,84.205,84.18,84.2,100600000.0
2009-05-11 17:21:00,84.2,84.2,84.17,84.17,161200000.0
2009-05-11 17:22:00,84.17,84.23,84.17,84.185,89600000.0
2009-05-11 17:23:00,84.18,84.18,84.15,84.15,211200000.0
2009-05-11 17:24:00,84.155,84.155,84.12,84.12,55200000.0
2009-05-11 17:25:00,84.12,84.12,84.09,84.1,94200000.0
2009-05-11 17:26:00,84.1,84.135,84.095,84.095,91000000.0
2009-05-11 17:27:00,84.09,84.09,84.055,84.07,188200000.0
2009-05-11 17:28:00,84.075,84.09,84.05,84.075,96800000.0
2009-05-11 17:29:00,84.08,84.09,84.04,84.04,140000000.0
2009-05-11 17:30:00,84.04,84.085,84.04,84.08,216000000.0
2009-05-11 17:31:00,84.08,84.135,84.075,84.12,186600000.0
2009-05-11 17:32:00,84.12,84.13,84.075,84.08,179600000.0
2009-05-11 17:33:00,84.08,84.09,84.06,84.09,228800000.0
2009-05-11 17:34:00,84.09,84.105,84.08,84.1,157000000.0
2009-05-11 17:35:00,84.095,84.105,84.095,84.105,120200000.0
2009-05-11 17:36:00,84.105,84.125,84.095,84.115,185400000.0
2009-05-11 17:37:00,84.115,84.125,84.065,84.07,187400000.0
2009-05-11 17:38:00,84.08,84.11,84.07,84.105,68600000.0
2009-05-11 17:39:00,84.105,84.11,84.1,84.1,59200000.0
2009-05-11 17:40:00,84.105,84.125,84.1,84.12,71000000.0
2009-05-11 17:41:00,84.12,84.12,84.075,84.09,159200000.0
2009-05-11 17:42:00,84.09,84.12,84.085,84.09,98600000.0
2009-05-11 17:43:00,84.1,84.125,84.06,84.095,182600000.0
2009-05-11 17:44:00,84.095,84.13,84.095,84.13,43000000.0
2009-05-11 17:45:00,84.13,84.135,84.08,84.095,168000000.0
2009-05-11 17:46:00,84.09,84.11,84.075,84.075,79800000.0
2009-05-11 17:47:00,84.08,84.11,84.075,84.1,156600000.0
2009-05-11 17:48:00,84.09,84.11,84.09,84.1,49800000.0
2009-05-11 17:49:00,84.105,84.135,84.1,84.125,87800000.0
2009-05-11 17:50:00,84.125,84.125,84.08,84.105,70400000.0
2009-05-11 17:51:00,84.11,84.11,84.08,84.085,149000000.0
2009-05-11 17:52:00,84.08,84.08,84.04,84.05,204200000.0
2009-05-11 17:53:00,84.035,84.07,84.03,84.06,162600000.0
2009-05-11 17:54:00,84.065,84.1,84.06,84.09,276400000.0
2009-05-11 17:55:00,84.08,84.12,84.08,84.12,257600000.0
2009-05-11 17:56:00,84.12,84.13,84.1,84.1,246200000.0
2009-05-11 17:57:00,84.09,84.11,84.09,84.09,206000000.0
2009-05-11 17:58:00,84.09,84.1,84.04,84.06,243800000.0
2009-05-11 17:59:00,84.06,84.07,84.04,84.07,177200000.0
2009-05-11 18:00:00,84.055,84.075,84.04,84.075,254800000.0
2009-05-11 18:01:00,84.075,84.08,84.065,84.08,109800000.0
2009-05-11 18:02:00,84.08,84.095,84.03,84.035,180600000.0
2009-05-11 18:03:00,84.035,84.065,84.02,84.065,218400000.0
2009-05-11 18:04:00,84.07,84.075,84.045,84.07,120200000.0
2009-05-11 18:05:00,84.06,84.08,84.05,84.05,149200000.0
2009-05-11 18:06:00,84.05,84.07,84.04,84.06,147000000.0
2009-05-11 18:07:00,84.06,84.06,84.03,84.045,100200000.0
2009-05-11 18:08:00,84.05,84.05,84.025,84.04,125200000.0
2009-05-11 18:09:00,84.05,84.05,84.025,84.03,129000000.0
2009-05-11 18:10:00,84.03,84.04,84.0,84.0,112200000.0
2009-05-11 18:11:00,84.02,84.025,83.995,84.02,251200000.0
2009-05-11 18:12:00,84.02,84.04,84.01,84.04,201600000.0
2009-05-11 18:13:00,84.045,84.055,84.03,84.05,111000000.0
2009-05-11 18:14:00,84.045,84.06,84.03,84.03,160600000.0
2009-05-11 18:15:00,84.025,84.03,84.01,84.02,103800000.0
2009-05-11 18:16:00,84.02,84.03,84.005,84.02,114800000.0
2009-05-11 18:17:00,84.01,84.02,83.995,84.0,232200000.0
2009-05-11 18:18:00,84.0,84.015,83.995,84.0,171000000.0
2009-05-11 18:19:00,83.995,84.0,83.995,83.995,274200000.0
2009-05-11 18:20:00,83.995,84.02,83.995,84.0,223800001.0
2009-05-11 18:21:00,84.0,84.015,84.0,84.0,90800000.0
2009-05-11 18:22:00,84.0,84.01,83.985,83.99,164400000.0
2009-05-11 18:23:00,83.99,83.99,83.965,83.965,126800000.0
2009-05-11 18:24:00,83.965,83.99,83.965,83.97,386800000.0
2009-05-11 18:25:00,83.975,83.985,83.96,83.985,214000000.0
2009-05-11 18:26:00,83.975,84.02,83.975,84.01,183600000.0
2009-05-11 18:27:00,84.01,84.02,84.0,84.01,74800000.0
2009-05-11 18:28:00,84.0,84.01,83.99,83.995,97400000.0
2009-05-11 18:29:00,83.995,84.01,83.96,83.99,261000000.0
2009-05-11 18:30:00,83.99,84.0,83.965,83.98,261600000.0
2009-05-11 18:31:00,83.975,84.02,83.97,84.01,175200000.0
2009-05-11 18:32:00,84.01,84.02,83.985,83.985,138600001.0
2009-05-11 18:33:00,83.985,83.99,83.975,83.985,124000000.0
2009-05-11 18:34:00,83.985,83.99,83.985,83.99,27400000.0
2009-05-11 18:35:00,83.99,84.01,83.99,84.005,182000001.0
2009-05-11 18:36:00,84.0,84.06,84.0,84.05,169200000.0
2009-05-11 18:37:00,84.05,84.05,83.995,83.995,170400000.0
2009-05-11 18:38:00,84.01,84.02,83.99,83.99,111600000.0
2009-05-11 18:39:00,83.995,84.025,83.99,84.025,107400000.0
2009-05-11 18:40:00,84.01,84.025,83.98,84.02,220000000.0
2009-05-11 18:41:00,84.02,84.02,84.0,84.01,54000000.0
2009-05-11 18:42:00,84.015,84.03,84.0,84.02,53200000.0
2009-05-11 18:43:00,84.01,84.06,84.005,84.06,58800000.0
2009-05-11 18:44:00,84.05,84.08,84.04,84.08,213800000.0
2009-05-11 18:45:00,84.085,84.085,84.055,84.055,221000000.0
2009-05-11 18:46:00,84.055,84.075,84.055,84.065,102400000.0
2009-05-11 18:47:00,84.07,84.1,84.065,84.1,89000000.0
2009-05-11 18:48:00,84.095,84.095,84.065,84.07,194600001.0
2009-05-11 18:49:00,84.08,84.08,84.005,84.005,215200000.0
2009-05-11 18:50:00,84.005,84.01,83.99,83.99,178800000.0
2009-05-11 18:51:00,83.99,84.015,83.98,83.99,32600000.0
2009-05-11 18:52:00,84.0,84.01,83.975,83.995,183200000.0
2009-05-11 18:53:00,83.99,83.995,83.97,83.975,113600000.0
2009-05-11 18:54:00,83.98,83.98,83.96,83.97,157800000.0
2009-05-11 18:55:00,83.97,83.97,83.955,83.955,42400000.0
2009-05-11 18:56:00,83.955,83.96,83.915,83.935,87400000.0
2009-05-11 18:57:00,83.94,83.94,83.92,83.92,139400000.0
2009-05-11 18:58:00,83.925,83.96,83.92,83.95,201000000.0
2009-05-11 18:59:00,83.95,83.95,83.885,83.9,278800000.0
2009-05-11 19:00:00,83.9,83.92,83.87,83.87,338800000.0
2009-05-11 19:01:00,83.87,83.87,83.795,83.8,251200000.0
2009-05-11 19:02:00,83.8,83.805,83.795,83.8,152800000.0
2009-05-11 19:03:00,83.8,83.815,83.8,83.805,85800000.0
2009-05-11 19:04:00,83.805,83.84,83.8,83.835,256400000.0
2009-05-11 19:05:00,83.835,83.875,83.82,83.875,218400000.0
2009-05-11 19:06:00,83.87,83.875,83.845,83.865,241200000.0
2009-05-11 19:07:00,83.865,83.89,83.865,83.89,73400000.0
2009-05-11 19:08:00,83.885,83.895,83.88,83.89,154800000.0
2009-05-11 19:09:00,83.89,83.905,83.885,83.89,192800000.0
2009-05-11 19:10:00,83.89,83.9,83.88,83.89,148000000.0
2009-05-11 19:11:00,83.89,83.92,83.89,83.905,144600000.0
2009-05-11 19:12:00,83.905,83.92,83.9,83.905,192400000.0
2009-05-11 19:13:00,83.91,83.92,83.89,83.89,255800000.0
2009-05-11 19:14:00,83.89,83.9,83.87,83.9,97200000.0
2009-05-11 19:15:00,83.9,83.92,83.9,83.905,90600000.0
2009-05-11 19:16:00,83.91,83.92,83.905,83.915,64600000.0
2009-05-11 19:17:00,83.915,83.94,83.91,83.92,219200000.0
2009-05-11 19:18:00,83.92,83.93,83.905,83.915,133000000.0
2009-05-11 19:19:00,83.915,83.92,83.915,83.915,29800000.0
2009-05-11 19:20:00,83.92,83.945,83.9,83.94,184600000.0
2009-05-11 19:21:00,83.94,83.98,83.94,83.98,172600000.0
2009-05-11 19:22:00,83.98,83.98,83.965,83.975,70800000.0
2009-05-11 19:23:00,83.98,83.99,83.96,83.96,65000000.0
2009-05-11 19:24:00,83.96,83.985,83.96,83.975,166200000.0
2009-05-11 19:25:00,83.975,83.98,83.96,83.975,167400000.0
2009-05-11 19:26:00,83.975,83.98,83.97,83.97,35400000.0
2009-05-11 19:27:00,83.97,83.98,83.97,83.98,109200000.0
2009-05-11 19:28:00,83.975,83.98,83.935,83.94,136800000.0
2009-05-11 19:29:00,83.94,83.96,83.93,83.945,48800000.0
2009-05-11 19:30:00,83.95,83.95,83.915,83.93,198000000.0
2009-05-11 19:31:00,83.93,83.945,83.93,83.94,52400000.0
2009-05-11 19:32:00,83.94,83.95,83.93,83.93,134600000.0
2009-05-11 19:33:00,83.94,83.97,83.93,83.945,205000000.0
2009-05-11 19:34:00,83.945,83.945,83.93,83.93,70800000.0
2009-05-11 19:35:00,83.93,83.935,83.9,83.93,297200000.0
2009-05-11 19:36:00,83.93,83.95,83.925,83.95,99800000.0
2009-05-11 19:37:00,83.95,84.025,83.95,84.025,114600000.0
2009-05-11 19:38:00,84.025,84.025,83.995,84.015,92800000.0
2009-05-11 19:39:00,84.005,84.02,83.995,84.01,178400000.0
2009-05-11 19:40:00,84.01,84.025,84.0,84.02,80000000.0
2009-05-11 19:41:00,84.025,84.03,83.995,84.01,61600000.0
2009-05-11 19:42:00,84.0,84.015,83.98,84.01,94800000.0
2009-05-11 19:43:00,84.005,84.045,83.995,84.045,65600000.0
2009-05-11 19:44:00,84.045,84.07,84.04,84.04,52600000.0
2009-05-11 19:45:00,84.04,84.055,84.015,84.05,42200000.0
2009-05-11 19:46:00,84.05,84.05,84.02,84.02,52200000.0
2009-05-11 19:47:00,84.025,84.03,84.01,84.025,68400000.0
2009-05-11 19:48:00,84.03,84.035,84.025,84.035,20000000.0
2009-05-11 19:49:00,84.04,84.04,84.035,84.04,21000000.0
2009-05-11 19:50:00,84.04,84.05,84.025,84.025,33600000.0
2009-05-11 19:51:00,84.02,84.035,84.02,84.025,16400000.0
2009-05-11 19:52:00,84.03,84.04,84.01,84.015,36800000.0
2009-05-11 19:53:00,84.01,84.01,83.99,84.005,45600000.0
2009-05-11 19:54:00,84.01,84.01,84.01,84.01,10000000.0
2009-05-11 19:55:00,84.02,84.025,84.015,84.02,14000000.0
2009-05-11 19:56:00,84.01,84.01,83.975,83.98,102800000.0
2009-05-11 19:57:00,83.965,83.97,83.93,83.94,98000000.0
2009-05-11 19:58:00,83.94,83.95,83.925,83.94,57600000.0
2009-05-11 19:59:00,83.94,83.95,83.94,83.94,69800000.0
2009-05-11 20:00:00,83.94,83.96,83.94,83.96,88800000.0
2009-05-11 20:01:00,83.965,83.97,83.935,83.97,209800000.0
2009-05-11 20:02:00,83.975,83.975,83.955,83.96,109000000.0
2009-05-11 20:03:00,83.96,83.97,83.945,83.97,74400000.0
2009-05-11 20:04:00,83.97,83.98,83.965,83.97,63600000.0
2009-05-11 20:05:00,83.96,83.97,83.96,83.965,43400000.0
2009-05-11 20:06:00,83.965,83.975,83.94,83.95,133200000.0
2009-05-11 20:07:00,83.945,84.0,83.945,83.985,151600000.0
2009-05-11 20:08:00,83.99,84.0,83.95,83.96,173000000.0
2009-05-11 20:09:00,83.96,83.96,83.94,83.945,128000000.0
2009-05-11 20:10:00,83.95,83.965,83.925,83.95,253200000.0
2009-05-11 20:11:00,83.95,83.95,83.905,83.905,140800000.0
2009-05-11 20:12:00,83.91,83.95,83.91,83.92,253000000.0
2009-05-11 20:13:00,83.92,83.96,83.915,83.94,308400000.0
2009-05-11 20:14:00,83.925,83.95,83.925,83.93,88400000.0
2009-05-11 20:15:00,83.935,83.95,83.935,83.935,88600000.0
2009-05-11 20:16:00,83.935,83.99,83.91,83.96,376600000.0
2009-05-11 20:17:00,83.96,83.965,83.91,83.91,230400000.0
2009-05-11 20:18:00,83.91,83.925,83.905,83.92,85200000.0
2009-05-11 20:19:00,83.92,83.93,83.915,83.915,203800000.0
2009-05-11 20:20:00,83.915,83.93,83.91,83.925,138600000.0
2009-05-11 20:21:00,83.925,83.94,83.925,83.93,105400000.0
2009-05-11 20:22:00,83.93,83.95,83.915,83.95,81800000.0
2009-05-11 20:23:00,83.95,83.955,83.915,83.955,89600000.0
2009-05-11 20:24:00,83.96,83.99,83.94,83.99,158400000.0
2009-05-11 20:25:00,83.99,84.02,83.98,84.005,114600000.0
2009-05-11 20:26:00,84.005,84.03,83.995,84.01,53800000.0
2009-05-11 20:27:00,84.01,84.03,84.01,84.02,21000000.0
2009-05-11 20:28:00,84.025,84.025,83.995,84.005,31000000.0
2009-05-11 20:29:00,84.01,84.02,84.0,84.01,38000000.0
2009-05-11 20:30:00,84.01,84.015,84.0,84.015,30600000.0
2009-05-11 20:31:00,84.01,84.03,84.0,84.015,30000000.0
2009-05-11 20:32:00,84.015,84.025,83.995,84.015,24000000.0
2009-05-11 20:33:00,84.015,84.015,83.965,84.0,48200000.0
2009-05-11 20:34:00,84.0,84.005,83.995,83.995,8000000.0
2009-05-11 20:35:00,84.0,84.0,83.975,83.975,49400000.0
2009-05-11 20:36:00,83.97,83.985,83.97,83.98,16800000.0
2009-05-11 20:37:00,83.975,83.985,83.97,83.97,26400000.0
2009-05-11 20:38:00,83.965,83.965,83.885,83.935,91400000.0
2009-05-11 20:39:00,83.935,83.935,83.92,83.925,24200000.0
2009-05-11 20:40:00,83.92,83.925,83.89,83.89,149000000.0
2009-05-11 20:41:00,83.89,83.915,83.89,83.9,91000000.0
2009-05-11 20:42:00,83.89,83.91,83.875,83.91,104400000.0
2009-05-11 20:43:00,83.895,83.93,83.895,83.915,112800000.0
2009-05-11 20:44:00,83.915,83.93,83.915,83.925,91000000.0
2009-05-11 20:45:00,83.925,83.93,83.905,83.91,131600001.0
2009-05-11 20:46:00,83.905,83.91,83.9,83.905,116400000.0
2009-05-11 20:47:00,83.905,83.92,83.905,83.92,14800000.0
2009-05-11 20:48:00,83.92,83.925,83.905,83.91,144400000.0
2009-05-11 20:49:00,83.905,83.91,83.885,83.89,90400000.0
2009-05-11 20:50:00,83.88,83.9,83.88,83.89,120600000.0
2009-05-11 20:51:00,83.89,83.91,83.89,83.91,69600000.0
2009-05-11 20:52:00,83.91,83.945,83.91,83.94,97600000.0
2009-05-11 20:53:00,83.94,83.95,83.94,83.94,63200000.0
2009-05-11 20:54:00,83.92,83.925,83.9,83.91,144400000.0
2009-05-11 20:55:00,83.91,83.94,83.91,83.94,120200000.0
2009-05-11 20:56:00,83.94,83.945,83.93,83.935,171600000.0
2009-05-11 20:57:00,83.935,83.94,83.91,83.925,72000000.0
2009-05-11 20:58:00,83.925,83.93,83.915,83.925,118600000.0
2009-05-11 20:59:00,83.93,83.94,83.885,83.89,245600001.0
2009-05-11 21:00:00,83.89,83.91,83.89,83.91,80200000.0
2009-05-11 21:01:00,83.9,83.905,83.895,83.9,29000000.0
2009-05-11 21:02:00,83.89,83.89,83.85,83.85,145000000.0
2009-05-11 21:03:00,83.85,83.85,83.805,83.805,189400000.0
2009-05-11 21:04:00,83.805,83.81,83.79,83.8,92400000.0
2009-05-11 21:05:00,83.79,83.81,83.79,83.81,46200000.0
2009-05-11 21:06:00,83.81,83.835,83.805,83.835,69600000.0
2009-05-11 21:07:00,83.83,83.865,83.83,83.85,100800000.0
2009-05-11 21:08:00,83.85,83.86,83.85,83.86,62400000.0
2009-05-11 21:09:00,83.87,83.88,83.86,83.88,43800000.0
2009-05-11 21:10:00,83.88,83.905,83.875,83.895,39600000.0
2009-05-11 21:11:00,83.9,83.9,83.87,83.89,83200000.0
2009-05-11 21:12:00,83.86,83.88,83.85,83.88,105200000.0
2009-05-11 21:13:00,83.88,83.89,83.86,83.88,157200000.0
2009-05-11 21:14:00,83.88,83.895,83.88,83.89,33000000.0
2009-05-11 21:15:00,83.895,83.9,83.88,83.89,47200000.0
2009-05-11 21:16:00,83.89,83.905,83.88,83.9,123200000.0
2009-05-11 21:17:00,83.9,83.91,83.86,83.89,87800000.0
2009-05-11 21:18:00,83.89,83.9,83.86,83.86,83600000.0
2009-05-11 21:19:00,83.855,83.865,83.85,83.85,39400000.0
2009-05-11 21:20:00,83.845,83.875,83.845,83.865,109000000.0
2009-05-11 21:21:00,83.86,83.87,83.84,83.85,104200000.0
2009-05-11 21:22:00,83.85,83.85,83.805,83.81,248800000.0
2009-05-11 21:23:00,83.82,83.82,83.73,83.73,203000000.0
2009-05-11 21:24:00,83.73,83.735,83.685,83.685,170600000.0
2009-05-11 21:25:00,83.69,83.7,83.685,83.695,49600000.0
2009-05-11 21:26:00,83.685,83.695,83.675,83.675,41400000.0
2009-05-11 21:27:00,83.68,83.685,83.68,83.68,31600000.0
2009-05-11 21:28:00,83.68,83.68,83.65,83.655,121600000.0
2009-05-11 21:29:00,83.66,83.675,83.655,83.675,52400000.0
2009-05-11 21:30:00,83.675,83.68,83.66,83.665,145200000.0
2009-05-11 21:31:00,83.665,83.68,83.665,83.68,55600000.0
2009-05-11 21:32:00,83.68,83.68,83.66,83.675,70600000.0
2009-05-11 21:33:00,83.665,83.68,83.66,83.66,149400000.0
2009-05-11 21:34:00,83.66,83.67,83.66,83.66,69800000.0
2009-05-11 21:35:00,83.66,83.67,83.64,83.645,119800000.0
2009-05-11 21:36:00,83.645,83.665,83.62,83.64,230600000.0
2009-05-11 21:37:00,83.64,83.64,83.615,83.63,155600000.0
2009-05-11 21:38:00,83.625,83.645,83.62,83.64,182800000.0
2009-05-11 21:39:00,83.64,83.65,83.63,83.64,143600000.0
2009-05-11 21:40:00,83.64,83.65,83.6,83.64,213400000.0
2009-05-11 21:41:00,83.64,83.67,83.62,83.64,240800000.0
2009-05-11 21:42:00,83.64,83.64,83.63,83.63,120400000.0
2009-05-11 21:43:00,83.63,83.63,83.59,83.61,248200000.0
2009-05-11 21:44:00,83.61,83.62,83.6,83.6,233600000.0
2009-05-11 21:45:00,83.605,83.61,83.585,83.59,147200000.0
2009-05-11 21:46:00,83.595,83.61,83.59,83.6,153400000.0
2009-05-11 21:47:00,83.6,83.625,83.585,83.605,196000000.0
2009-05-11 21:48:00,83.61,83.63,83.6,83.62,224600000.0
2009-05-11 21:49:00,83.61,83.62,83.58,83.61,234200000.0
2009-05-11 21:50:00,83.61,83.615,83.6,83.605,56200000.0
2009-05-11 21:51:00,83.605,83.625,83.59,83.62,145800000.0
2009-05-11 21:52:00,83.62,83.625,83.615,83.615,54800000.0
2009-05-11 21:53:00,83.625,83.66,83.625,83.64,109600000.0
2009-05-11 21:54:00,83.65,83.675,83.64,83.67,112400000.0
2009-05-11 21:55:00,83.67,83.68,83.66,83.68,57800000.0
2009-05-11 21:56:00,83.68,83.68,83.66,83.67,122800000.0
2009-05-11 21:57:00,83.67,83.675,83.595,83.6,186400000.0
2009-05-11 21:58:00,83.59,83.6,83.565,83.585,162400000.0
2009-05-11 21:59:00,83.58,83.58,83.56,83.57,110200000.0
2009-05-11 22:00:00,83.57,83.58,83.54,83.54,180400000.0
2009-05-11 22:01:00,83.54,83.55,83.525,83.54,155600000.0
2009-05-11 22:02:00,83.545,83.565,83.525,83.525,147200000.0
2009-05-11 22:03:00,83.525,83.54,83.51,83.53,114000000.0
2009-05-11 22:04:00,83.53,83.535,83.48,83.485,189400000.0
2009-05-11 22:05:00,83.485,83.52,83.48,83.505,112400000.0
2009-05-11 22:06:00,83.49,83.5,83.48,83.495,245000000.0
2009-05-11 22:07:00,83.495,83.515,83.495,83.505,140200000.0
2009-05-11 22:08:00,83.505,83.505,83.48,83.48,104600000.0
2009-05-11 22:09:00,83.48,83.505,83.48,83.505,171800000.0
2009-05-11 22:10:00,83.5,83.5,83.41,83.46,309650000.0
2009-05-11 22:11:00,83.46,83.46,83.42,83.43,60600000.0
2009-05-11 22:12:00,83.42,83.43,83.42,83.42,61600000.0
2009-05-11 22:13:00,83.425,83.44,83.42,83.44,44400000.0
2009-05-11 22:14:00,83.44,83.485,83.435,83.485,230000000.0
2009-05-11 22:15:00,83.485,83.51,83.485,83.49,182200000.0
2009-05-11 22:16:00,83.49,83.5,83.465,83.465,323800000.0
2009-05-11 22:17:00,83.48,83.48,83.47,83.47,19200000.0
2009-05-11 22:18:00,83.47,83.495,83.46,83.47,176200000.0
2009-05-11 22:19:00,83.48,83.48,83.465,83.465,39600000.0
2009-05-11 22:20:00,83.47,83.47,83.46,83.47,144800000.0
2009-05-11 22:21:00,83.455,83.48,83.455,83.47,119400000.0
2009-05-11 22:22:00,83.465,83.475,83.46,83.46,113800000.0
2009-05-11 22:23:00,83.455,83.47,83.45,83.455,98800000.0
2009-05-11 22:24:00,83.46,83.465,83.46,83.465,10600000.0
2009-05-11 22:25:00,83.485,83.51,83.485,83.49,47600000.0
2009-05-11 22:26:00,83.475,83.5,83.475,83.49,52000000.0
2009-05-11 22:27:00,83.485,83.485,83.46,83.46,92800000.0
2009-05-11 22:28:00,83.46,83.48,83.46,83.47,149400000.0
2009-05-11 22:29:00,83.47,83.505,83.47,83.485,163000000.0
2009-05-11 22:30:00,83.5,83.51,83.485,83.5,162200000.0
2009-05-11 22:31:00,83.5,83.51,83.5,83.51,29400000.0
2009-05-11 22:32:00,83.51,83.51,83.475,83.49,44800000.0
2009-05-11 22:33:00,83.475,83.475,83.475,83.475,3600000.0
2009-05-11 22:34:00,83.475,83.48,83.47,83.47,26000000.0
2009-05-11 22:35:00,83.46,83.485,83.455,83.47,99200000.0
2009-05-11 22:36:00,83.475,83.48,83.47,83.475,42400000.0
2009-05-11 22:37:00,83.48,83.49,83.475,83.485,20400000.0
2009-05-11 22:38:00,83.485,83.49,83.48,83.48,16800000.0
2009-05-11 22:39:00,83.48,83.5,83.475,83.485,25200000.0
2009-05-11 22:40:00,83.49,83.49,83.475,83.48,11600000.0
2009-05-11 22:41:00,83.48,83.485,83.465,83.47,42600000.0
2009-05-11 22:42:00,83.485,83.52,83.485,83.52,64200000.0
2009-05-11 22:43:00,83.535,83.54,83.505,83.54,62800000.0
2009-05-11 22:44:00,83.535,83.54,83.53,83.53,40400000.0
2009-05-11 22:45:00,83.54,83.575,83.53,83.575,44200000.0
2009-05-11 22:46:00,83.6,83.61,83.56,83.56,128200000.0
2009-05-11 22:47:00,83.58,83.6,83.56,83.59,68200000.0
2009-05-11 22:48:00,83.59,83.62,83.56,83.59,121400000.0
2009-05-11 22:49:00,83.595,83.63,83.575,83.63,54000000.0
2009-05-11 22:50:00,83.625,83.625,83.57,83.6,106800000.0
2009-05-11 22:51:00,83.6,83.6,83.59,83.59,16000000.0
2009-05-11 22:52:00,83.58,83.61,83.58,83.61,86600000.0
2009-05-11 22:53:00,83.615,83.65,83.6,83.6,96600000.0
2009-05-11 22:54:00,83.6,83.61,83.56,83.58,69800000.0
2009-05-11 22:55:00,83.575,83.64,83.56,83.63,38400000.0
2009-05-11 22:56:00,83.63,83.67,83.62,83.62,132800000.0
2009-05-11 22:57:00,83.62,83.62,83.605,83.62,21600000.0
2009-05-11 22:58:00,83.625,83.625,83.615,83.615,10000000.0
2009-05-11 22:59:00,83.615,83.615,83.495,83.505,45000000.0
2009-05-11 23:00:00,83.492,83.513,83.492,83.506,1000000.0
2009-05-11 23:01:00,83.505,83.505,83.505,83.505,1000000.0
2009-05-11 23:02:00,83.495,83.52,83.47,83.52,39600000.0
2009-05-11 23:03:00,83.535,83.535,83.53,83.53,4000000.0
2009-05-11 23:04:00,83.53,83.53,83.51,83.52,18000000.0
2009-05-11 23:05:00,83.525,83.525,83.525,83.525,2000000.0
2009-05-11 23:06:00,83.52,83.53,83.51,83.51,36800000.0
2009-05-11 23:07:00,83.52,83.525,83.51,83.51,19200000.0
2009-05-11 23:08:00,83.515,83.52,83.515,83.52,6400000.0
2009-05-11 23:09:00,83.52,83.525,83.52,83.525,14800000.0
2009-05-11 23:10:00,83.54,83.54,83.54,83.54,4000000.0
2009-05-11 23:11:00,83.545,83.55,83.545,83.545,6000000.0
2009-05-11 23:12:00,83.54,83.565,83.535,83.56,19200000.0
2009-05-11 23:13:00,83.56,83.56,83.545,83.555,28000000.0
2009-05-11 23:14:00,83.55,83.555,83.52,83.535,39400000.0
2009-05-11 23:15:00,83.52,83.535,83.52,83.535,8000000.0
2009-05-11 23:16:00,83.507,83.509,83.5,83.5,2000000.0
2009-05-11 23:17:00,83.53,83.53,83.53,83.53,2000000.0
2009-05-11 23:18:00,83.525,83.525,83.525,83.525,2000000.0
2009-05-11 23:19:00,83.52,83.52,83.52,83.52,4000000.0
2009-05-11 23:20:00,83.52,83.52,83.515,83.515,4000000.0
2009-05-11 23:21:00,83.51,83.52,83.51,83.52,6400000.0
2009-05-11 23:22:00,83.525,83.575,83.525,83.575,26800000.0
2009-05-11 23:23:00,83.605,83.725,83.6,83.64,324000000.0
2009-05-11 23:24:00,83.64,83.65,83.585,83.585,29400000.0
2009-05-11 23:25:00,83.61,83.61,83.605,83.61,34000000.0
2009-05-11 23:26:00,83.615,83.645,83.615,83.63,38800000.0
2009-05-11 23:27:00,83.63,83.63,83.63,83.63,4800000.0
2009-05-11 23:28:00,83.63,83.66,83.61,83.65,37600000.0
2009-05-11 23:29:00,83.65,83.65,83.585,83.6,67600001.0
2009-05-11 23:30:00,83.605,83.63,83.58,83.6,130800000.0
2009-05-11 23:31:00,83.6,83.6,83.57,83.58,22200000.0
2009-05-11 23:32:00,83.57,83.59,83.525,83.58,58400000.0
2009-05-11 23:33:00,83.57,83.57,83.53,83.53,65400000.0
2009-05-11 23:34:00,83.54,83.56,83.54,83.56,5800000.0
2009-05-11 23:35:00,83.56,83.56,83.51,83.51,74200000.0
2009-05-11 23:36:00,83.51,83.515,83.51,83.51,7800000.0
2009-05-11 23:37:00,83.52,83.53,83.5,83.53,43200000.0
2009-05-11 23:38:00,83.53,83.53,83.455,83.5,94600000.0
2009-05-11 23:39:00,83.5,83.52,83.48,83.48,39000000.0
2009-05-11 23:40:00,83.49,83.49,83.47,83.47,26400000.0
2009-05-11 23:41:00,83.47,83.47,83.47,83.47,3200000.0
2009-05-11 23:42:00,83.47,83.47,83.44,83.46,35000000.0
2009-05-11 23:43:00,83.45,83.47,83.45,83.47,19200000.0
2009-05-11 23:44:00,83.47,83.48,83.46,83.47,17600000.0
2009-05-11 23:45:00,83.47,83.47,83.45,83.45,20800000.0
2009-05-11 23:46:00,83.44,83.45,83.435,83.45,16400000.0
2009-05-11 23:47:00,83.428,83.428,83.42,83.425,5600000.0
2009-05-11 23:48:00,83.44,83.44,83.44,83.44,5600000.0
2009-05-11 23:49:00,83.44,83.45,83.44,83.44,14400000.0
2009-05-11 23:50:00,83.44,83.45,83.42,83.45,30200000.0
2009-05-11 23:51:00,83.44,83.46,83.44,83.46,9600000.0
2009-05-11 23:52:00,83.46,83.48,83.44,83.47,67200000.0
2009-05-11 23:53:00,83.465,83.5,83.465,83.49,26000000.0
2009-05-11 23:54:00,83.5,83.5,83.47,83.47,19600000.0
2009-05-11 23:55:00,83.47,83.47,83.45,83.46,43800000.0
2009-05-11 23:56:00,83.46,83.46,83.45,83.45,16600000.0
2009-05-11 23:57:00,83.445,83.45,83.435,83.44,27000000.0
2009-05-11 23:58:00,83.43,83.44,83.43,83.44,7400000.0
2009-05-11 23:59:00,83.405,83.41,83.4,83.405,4800000.0
2009-05-12 00:00:00,83.43,83.43,83.42,83.42,4800000.0
2009-05-12 00:01:00,83.43,83.44,83.42,83.44,8200000.0
2009-05-12 00:02:00,83.42,83.423,83.415,83.415,7000000.0
2009-05-12 00:03:00,83.425,83.45,83.425,83.45,7000000.0
2009-05-12 00:04:00,83.415,83.415,83.415,83.415,4400000.0
2009-05-12 00:05:00,83.425,83.44,83.425,83.44,18200000.0
2009-05-12 00:06:00,83.44,83.44,83.42,83.43,10400000.0
2009-05-12 00:07:00,83.43,83.44,83.43,83.44,11200000.0
2009-05-12 00:08:00,83.44,83.44,83.43,83.44,6400000.0
2009-05-12 00:09:00,83.44,83.44,83.42,83.44,22800000.0
2009-05-12 00:10:00,83.44,83.44,83.44,83.44,1800000.0
2009-05-12 00:11:00,83.45,83.45,83.45,83.45,1600000.0
2009-05-12 00:12:00,83.45,83.47,83.45,83.46,24000000.0
2009-05-12 00:13:00,83.46,83.5,83.46,83.5,31200000.0
2009-05-12 00:14:00,83.49,83.51,83.49,83.5,11600000.0
2009-05-12 00:15:00,83.5,83.5,83.48,83.48,27800000.0
2009-05-12 00:16:00,83.5,83.5,83.48,83.49,8800000.0
2009-05-12 00:17:00,83.5,83.5,83.49,83.49,13400000.0
2009-05-12 00:18:00,83.479,83.479,83.462,83.467,17800000.0
2009-05-12 00:19:00,83.48,83.5,83.48,83.49,17800000.0
2009-05-12 00:20:00,83.49,83.53,83.49,83.52,16800000.0
2009-05-12 00:21:00,83.53,83.54,83.52,83.53,13200000.0
2009-05-12 00:22:00,83.55,83.55,83.535,83.54,30400000.0
2009-05-12 00:23:00,83.54,83.54,83.54,83.54,11600000.0
2009-05-12 00:24:00,83.55,83.56,83.54,83.56,38200000.0
2009-05-12 00:25:00,83.6,83.6,83.56,83.56,48000000.0
2009-05-12 00:26:00,83.56,83.56,83.54,83.54,19200000.0
2009-05-12 00:27:00,83.53,83.53,83.53,83.53,1600000.0
2009-05-12 00:28:00,83.52,83.52,83.52,83.52,3200000.0
2009-05-12 00:29:00,83.52,83.52,83.52,83.52,1600000.0
2009-05-12 00:30:00,83.52,83.52,83.49,83.5,17800000.0
2009-05-12 00:31:00,83.51,83.52,83.48,83.5,23000000.0
2009-05-12 00:32:00,83.525,83.58,83.505,83.58,56000000.0
2009-05-12 00:33:00,83.58,83.625,83.56,83.585,94800000.0
2009-05-12 00:34:00,83.59,83.59,83.535,83.54,37000000.0
2009-05-12 00:35:00,83.54,83.55,83.53,83.53,20600000.0
2009-05-12 00:36:00,83.53,83.55,83.53,83.55,16400000.0
2009-05-12 00:37:00,83.545,83.56,83.545,83.56,11200000.0
2009-05-12 00:38:00,83.56,83.58,83.56,83.58,4800000.0
2009-05-12 00:39:00,83.58,83.58,83.58,83.58,4800000.0
2009-05-12 00:40:00,83.58,83.615,83.57,83.6,28000000.0
2009-05-12 00:41:00,83.6,83.655,83.6,83.63,47000000.0
2009-05-12 00:42:00,83.63,83.655,83.625,83.64,35000000.0
2009-05-12 00:43:00,83.64,83.645,83.635,83.645,12000000.0
2009-05-12 00:44:00,83.65,83.655,83.64,83.65,14200000.0
2009-05-12 00:45:00,83.65,83.665,83.65,83.655,36600000.0
2009-05-12 00:46:00,83.66,83.67,83.655,83.67,11200000.0
2009-05-12 00:47:00,83.66,83.66,83.66,83.66,7200000.0
2009-05-12 00:48:00,83.66,83.66,83.66,83.66,3600000.0
2009-05-12 00:49:00,83.67,83.67,83.67,83.67,1600000.0
2009-05-12 00:50:00,83.67,83.67,83.66,83.66,6800000.0
2009-05-12 00:51:00,83.67,83.77,83.66,83.73,53400000.0
2009-05-12 00:52:00,83.72,83.725,83.69,83.71,33000000.0
2009-05-12 00:53:00,83.7,83.7,83.685,83.685,26600000.0
2009-05-12 00:54:00,83.69,83.69,83.62,83.64,92200000.0
2009-05-12 00:55:00,83.63,83.66,83.62,83.66,31800000.0
2009-05-12 00:56:00,83.66,83.69,83.65,83.67,43600000.0
2009-05-12 00:57:00,83.68,83.7,83.67,83.69,28600000.0
2009-05-12 00:58:00,83.69,83.715,83.685,83.7,48000000.0
2009-05-12 00:59:00,83.7,83.7,83.68,83.69,19200000.0
2009-05-12 01:00:00,83.68,83.71,83.68,83.695,30800000.0
2009-05-12 01:01:00,83.685,83.685,83.655,83.665,39000000.0
2009-05-12 01:02:00,83.665,83.665,83.665,83.665,1000000.0
2009-05-12 01:03:00,83.67,83.685,83.67,83.68,19400000.0
2009-05-12 01:04:00,83.685,83.685,83.685,83.685,2000000.0
2009-05-12 01:05:00,83.68,83.68,83.675,83.675,7600000.0
2009-05-12 01:06:00,83.675,83.68,83.675,83.68,3600000.0
2009-05-12 01:07:00,83.68,83.68,83.68,83.68,7000000.0
2009-05-12 01:08:00,83.67,83.68,83.66,83.66,23000000.0
2009-05-12 01:09:00,83.66,83.66,83.66,83.66,5200000.0
2009-05-12 01:10:00,83.66,83.68,83.66,83.68,14800000.0
2009-05-12 01:11:00,83.695,83.695,83.67,83.68,28800000.0
2009-05-12 01:12:00,83.68,83.695,83.68,83.68,57800000.0
2009-05-12 01:13:00,83.68,83.695,83.68,83.69,36600000.0
2009-05-12 01:14:00,83.69,83.695,83.69,83.69,23600000.0
2009-05-12 01:15:00,83.69,83.7,83.69,83.7,18200000.0
2009-05-12 01:16:00,83.7,83.7,83.695,83.695,17800000.0
2009-05-12 01:17:00,83.69,83.69,83.67,83.68,17000000.0
2009-05-12 01:18:00,83.68,83.68,83.66,83.66,8400000.0
2009-05-12 01:19:00,83.665,83.7,83.665,83.695,11000000.0
2009-05-12 01:20:00,83.695,83.695,83.695,83.695,1000000.0
2009-05-12 01:21:00,83.685,83.69,83.68,83.68,72200000.0
2009-05-12 01:22:00,83.675,83.685,83.675,83.685,57800000.0
2009-05-12 01:23:00,83.69,83.695,83.68,83.685,45800000.0
2009-05-12 01:24:00,83.69,83.69,83.67,83.67,45600000.0
2009-05-12 01:25:00,83.68,83.7,83.68,83.7,22200000.0
2009-05-12 01:26:00,83.7,83.71,83.665,83.67,60800000.0
2009-05-12 01:27:00,83.68,83.69,83.67,83.685,38000000.0
2009-05-12 01:28:00,83.69,83.7,83.68,83.68,52000000.0
2009-05-12 01:29:00,83.68,83.69,83.66,83.67,105200000.0
2009-05-12 01:30:00,83.67,83.67,83.655,83.665,46200000.0
2009-05-12 01:31:00,83.66,83.66,83.655,83.655,4400000.0
2009-05-12 01:32:00,83.67,83.675,83.67,83.675,6600000.0
2009-05-12 01:33:00,83.68,83.7,83.675,83.69,31800000.0
2009-05-12 01:34:00,83.7,83.71,83.7,83.71,19400000.0
2009-05-12 01:35:00,83.705,83.715,83.705,83.715,6600000.0
2009-05-12 01:36:00,83.7,83.704,83.697,83.704,49800000.0
2009-05-12 01:37:00,83.72,83.725,83.7,83.71,49800000.0
2009-05-12 01:38:00,83.68,83.74,83.67,83.72,95200000.0
2009-05-12 01:39:00,83.74,83.76,83.71,83.76,111000000.0
2009-05-12 01:40:00,83.75,83.8,83.735,83.8,98000000.0
2009-05-12 01:41:00,83.8,83.82,83.78,83.81,137200000.0
2009-05-12 01:42:00,83.82,83.83,83.78,83.82,110600000.0
2009-05-12 01:43:00,83.82,83.82,83.79,83.79,152600000.0
2009-05-12 01:44:00,83.79,83.81,83.77,83.8,75200000.0
2009-05-12 01:45:00,83.78,83.79,83.69,83.71,206200000.0
2009-05-12 01:46:00,83.7,83.71,83.69,83.71,45000000.0
2009-05-12 01:47:00,83.72,83.72,83.7,83.715,42200000.0
2009-05-12 01:48:00,83.73,83.76,83.72,83.75,65800000.0
2009-05-12 01:49:00,83.75,83.76,83.74,83.74,35200000.0
2009-05-12 01:50:00,83.74,83.75,83.74,83.74,22000000.0
2009-05-12 01:51:00,83.76,83.76,83.74,83.76,14200000.0
2009-05-12 01:52:00,83.76,83.76,83.72,83.75,51800000.0
2009-05-12 01:53:00,83.75,83.75,83.72,83.72,21400000.0
2009-05-12 01:54:00,83.73,83.73,83.69,83.71,71800000.0
2009-05-12 01:55:00,83.685,83.72,83.685,83.72,36200000.0
2009-05-12 01:56:00,83.72,83.72,83.71,83.71,8400000.0
2009-05-12 01:57:00,83.72,83.72,83.68,83.69,40000000.0
2009-05-12 01:58:00,83.68,83.75,83.68,83.74,109400000.0
2009-05-12 01:59:00,83.72,83.74,83.72,83.74,52600000.0
2009-05-12 02:00:00,83.74,83.78,83.73,83.765,259600000.0
2009-05-12 02:01:00,83.765,83.77,83.715,83.75,363800000.0
2009-05-12 02:02:00,83.74,83.75,83.72,83.72,262600000.0
2009-05-12 02:03:00,83.72,83.72,83.705,83.715,156400000.0
2009-05-12 02:04:00,83.72,83.72,83.71,83.72,119400000.0
2009-05-12 02:05:00,83.73,83.75,83.725,83.73,161600000.0
2009-05-12 02:06:00,83.73,83.75,83.725,83.75,147400000.0
2009-05-12 02:07:00,83.74,83.745,83.61,83.63,226000000.0
2009-05-12 02:08:00,83.63,83.665,83.625,83.66,371600000.0
2009-05-12 02:09:00,83.665,83.675,83.625,83.635,442600000.0
2009-05-12 02:10:00,83.615,83.635,83.61,83.62,446800000.0
2009-05-12 02:11:00,83.62,83.64,83.62,83.63,133800000.0
2009-05-12 02:12:00,83.635,83.64,83.625,83.64,109200000.0
2009-05-12 02:13:00,83.64,83.65,83.625,83.625,207000000.0
2009-05-12 02:14:00,83.63,83.63,83.6,83.6,97400000.0
2009-05-12 02:15:00,83.6,83.61,83.6,83.6,18400000.0
2009-05-12 02:16:00,83.6,83.61,83.59,83.6,69400000.0
2009-05-12 02:17:00,83.6,83.61,83.59,83.6,66000000.0
2009-05-12 02:18:00,83.6,83.61,83.595,83.6,35200000.0
2009-05-12 02:19:00,83.6,83.63,83.6,83.625,77200000.0
2009-05-12 02:20:00,83.625,83.64,83.625,83.63,49400000.0
2009-05-12 02:21:00,83.64,83.67,83.63,83.66,135800000.0
2009-05-12 02:22:00,83.66,83.71,83.66,83.69,161600000.0
2009-05-12 02:23:00,83.68,83.68,83.66,83.66,90200000.0
2009-05-12 02:24:00,83.67,83.68,83.645,83.65,104800000.0
2009-05-12 02:25:00,83.65,83.68,83.65,83.68,68000000.0
2009-05-12 02:26:00,83.68,83.68,83.665,83.68,77600000.0
2009-05-12 02:27:00,83.68,83.7,83.675,83.7,127600000.0
2009-05-12 02:28:00,83.7,83.71,83.69,83.71,143600000.0
2009-05-12 02:29:00,83.7,83.7,83.68,83.685,52200000.0
2009-05-12 02:30:00,83.68,83.705,83.68,83.7,87800000.0
2009-05-12 02:31:00,83.7,83.7,83.685,83.685,61600000.0
2009-05-12 02:32:00,83.68,83.685,83.65,83.65,157000000.0
2009-05-12 02:33:00,83.655,83.66,83.615,83.62,346600000.0
2009-05-12 02:34:00,83.63,83.645,83.625,83.635,84200000.0
2009-05-12 02:35:00,83.635,83.65,83.63,83.635,88000000.0
2009-05-12 02:36:00,83.625,83.65,83.625,83.65,72600000.0
2009-05-12 02:37:00,83.65,83.66,83.65,83.65,30200000.0
2009-05-12 02:38:00,83.66,83.66,83.655,83.655,17800000.0
2009-05-12 02:39:00,83.655,83.66,83.655,83.66,39600000.0
2009-05-12 02:40:00,83.67,83.695,83.665,83.695,84800000.0
2009-05-12 02:41:00,83.695,83.725,83.69,83.725,81200000.0
2009-05-12 02:42:00,83.725,83.765,83.725,83.765,70400000.0
2009-05-12 02:43:00,83.77,83.77,83.76,83.76,44800000.0
2009-05-12 02:44:00,83.755,83.79,83.755,83.77,133600000.0
2009-05-12 02:45:00,83.76,83.765,83.745,83.75,108200000.0
2009-05-12 02:46:00,83.755,83.755,83.71,83.72,262200000.0
2009-05-12 02:47:00,83.72,83.75,83.71,83.73,358200000.0
2009-05-12 02:48:00,83.735,83.755,83.735,83.745,167400000.0
2009-05-12 02:49:00,83.74,83.745,83.71,83.715,260200000.0
2009-05-12 02:50:00,83.715,83.74,83.715,83.735,231000000.0
2009-05-12 02:51:00,83.74,83.76,83.71,83.715,155600000.0
2009-05-12 02:52:00,83.73,83.735,83.715,83.725,44400000.0
2009-05-12 02:53:00,83.73,83.73,83.695,83.715,214200000.0
2009-05-12 02:54:00,83.71,83.73,83.685,83.69,253000000.0
2009-05-12 02:55:00,83.69,83.705,83.615,83.64,403000000.0
2009-05-12 02:56:00,83.64,83.655,83.625,83.65,261000000.0
2009-05-12 02:57:00,83.645,83.65,83.625,83.625,150200000.0
2009-05-12 02:58:00,83.63,83.63,83.61,83.63,207400000.0
2009-05-12 02:59:00,83.63,83.63,83.62,83.62,77000000.0
2009-05-12 03:00:00,83.605,83.61,83.57,83.57,163200000.0
2009-05-12 03:01:00,83.57,83.605,83.57,83.6,208000000.0
2009-05-12 03:02:00,83.605,83.625,83.605,83.625,249800000.0
2009-05-12 03:03:00,83.63,83.63,83.62,83.62,127800000.0
2009-05-12 03:04:00,83.62,83.62,83.595,83.61,280000000.0
2009-05-12 03:05:00,83.61,83.61,83.58,83.595,111000000.0
2009-05-12 03:06:00,83.595,83.64,83.595,83.64,147000000.0
2009-05-12 03:07:00,83.635,83.635,83.605,83.61,96000000.0
2009-05-12 03:08:00,83.61,83.61,83.55,83.55,91800000.0
2009-05-12 03:09:00,83.55,83.56,83.51,83.52,280800000.0
2009-05-12 03:10:00,83.52,83.525,83.475,83.475,152000000.0
2009-05-12 03:11:00,83.48,83.49,83.45,83.46,228000000.0
2009-05-12 03:12:00,83.47,83.485,83.46,83.465,173400000.0
2009-05-12 03:13:00,83.47,83.485,83.47,83.48,94200000.0
2009-05-12 03:14:00,83.47,83.475,83.445,83.45,154600000.0
2009-05-12 03:15:00,83.46,83.46,83.4,83.43,164600000.0
2009-05-12 03:16:00,83.425,83.43,83.395,83.405,322400000.0
2009-05-12 03:17:00,83.41,83.42,83.4,83.41,214000000.0
2009-05-12 03:18:00,83.41,83.41,83.36,83.38,288600000.0
2009-05-12 03:19:00,83.38,83.4,83.375,83.385,272000000.0
2009-05-12 03:20:00,83.39,83.395,83.36,83.365,260000000.0
2009-05-12 03:21:00,83.365,83.38,83.355,83.36,145600000.0
2009-05-12 03:22:00,83.36,83.36,83.33,83.33,132600000.0
2009-05-12 03:23:00,83.33,83.33,83.3,83.32,144400000.0
2009-05-12 03:24:00,83.31,83.36,83.31,83.32,173400000.0
2009-05-12 03:25:00,83.33,83.34,83.31,83.32,96600000.0
2009-05-12 03:26:00,83.32,83.335,83.32,83.335,19200000.0
2009-05-12 03:27:00,83.34,83.365,83.33,83.36,98800000.0
2009-05-12 03:28:00,83.355,83.395,83.355,83.395,160600000.0
2009-05-12 03:29:00,83.39,83.405,83.38,83.405,60000000.0
2009-05-12 03:30:00,83.4,83.415,83.375,83.395,176400000.0
2009-05-12 03:31:00,83.385,83.385,83.355,83.36,212800000.0
2009-05-12 03:32:00,83.365,83.365,83.355,83.36,69600000.0
2009-05-12 03:33:00,83.355,83.365,83.355,83.36,79200000.0
2009-05-12 03:34:00,83.345,83.38,83.345,83.375,495200000.0
2009-05-12 03:35:00,83.37,83.385,83.35,83.36,298800000.0
2009-05-12 03:36:00,83.35,83.365,83.325,83.33,327200000.0
2009-05-12 03:37:00,83.33,83.335,83.305,83.315,333000000.0
2009-05-12 03:38:00,83.31,83.315,83.275,83.275,218400000.0
2009-05-12 03:39:00,83.275,83.29,83.175,83.175,455800000.0
2009-05-12 03:40:00,83.185,83.22,83.17,83.22,247400000.0
2009-05-12 03:41:00,83.22,83.22,83.205,83.21,242000000.0
2009-05-12 03:42:00,83.22,83.22,83.19,83.2,318600000.0
2009-05-12 03:43:00,83.195,83.2,83.17,83.19,232200000.0
2009-05-12 03:44:00,83.19,83.205,83.18,83.2,110000000.0
2009-05-12 03:45:00,83.205,83.24,83.205,83.21,184200000.0
2009-05-12 03:46:00,83.225,83.26,83.22,83.23,225000000.0
2009-05-12 03:47:00,83.24,83.29,83.24,83.29,132800000.0
2009-05-12 03:48:00,83.29,83.315,83.28,83.315,247000000.0
2009-05-12 03:49:00,83.305,83.32,83.26,83.27,134400000.0
2009-05-12 03:50:00,83.255,83.26,83.215,83.215,156400000.0
2009-05-12 03:51:00,83.24,83.25,83.22,83.22,152400000.0
2009-05-12 03:52:00,83.22,83.25,83.21,83.24,125200000.0
2009-05-12 03:53:00,83.24,83.24,83.21,83.23,128200000.0
2009-05-12 03:54:00,83.225,83.245,83.22,83.23,101800000.0
2009-05-12 03:55:00,83.24,83.305,83.235,83.305,188000000.0
2009-05-12 03:56:00,83.305,83.33,83.305,83.32,96000000.0
2009-05-12 03:57:00,83.325,83.33,83.31,83.32,122600000.0
2009-05-12 03:58:00,83.33,83.33,83.29,83.29,223000000.0
2009-05-12 03:59:00,83.29,83.3,83.275,83.295,84400000.0
2009-05-12 04:00:00,83.3,83.3,83.285,83.3,99800000.0
2009-05-12 04:01:00,83.3,83.325,83.295,83.3,155000000.0
2009-05-12 04:02:00,83.31,83.435,83.31,83.435,166600000.0
2009-05-12 04:03:00,83.44,83.44,83.37,83.38,159400000.0
2009-05-12 04:04:00,83.38,83.395,83.37,83.38,169400000.0
2009-05-12 04:05:00,83.38,83.445,83.38,83.42,96000000.0
2009-05-12 04:06:00,83.415,83.43,83.41,83.43,77200000.0
2009-05-12 04:07:00,83.43,83.445,83.335,83.335,240800000.0
2009-05-12 04:08:00,83.32,83.39,83.29,83.39,322200000.0
2009-05-12 04:09:00,83.385,83.39,83.35,83.37,187600000.0
2009-05-12 04:10:00,83.37,83.405,83.335,83.36,258200000.0
2009-05-12 04:11:00,83.36,83.4,83.355,83.4,158400000.0
2009-05-12 04:12:00,83.39,83.43,83.375,83.375,197200000.0
2009-05-12 04:13:00,83.375,83.38,83.335,83.345,188600000.0
2009-05-12 04:14:00,83.35,83.36,83.34,83.35,120200000.0
2009-05-12 04:15:00,83.36,83.36,83.33,83.36,95600000.0
2009-05-12 04:16:00,83.37,83.39,83.355,83.39,171000000.0
2009-05-12 04:17:00,83.405,83.405,83.38,83.395,122600000.0
2009-05-12 04:18:00,83.395,83.395,83.38,83.385,103400000.0
2009-05-12 04:19:00,83.39,83.41,83.385,83.41,89200000.0
2009-05-12 04:20:00,83.405,83.41,83.395,83.4,31800000.0
2009-05-12 04:21:00,83.395,83.41,83.395,83.41,30800000.0
2009-05-12 04:22:00,83.42,83.44,83.42,83.435,54800000.0
2009-05-12 04:23:00,83.44,83.45,83.435,83.44,72600000.0
2009-05-12 04:24:00,83.44,83.49,83.43,83.49,179200000.0
2009-05-12 04:25:00,83.51,83.53,83.5,83.53,216000000.0
2009-05-12 04:26:00,83.545,83.58,83.53,83.56,334600000.0
2009-05-12 04:27:00,83.56,83.57,83.5,83.565,352000000.0
2009-05-12 04:28:00,83.565,83.565,83.535,83.56,190800000.0
2009-05-12 04:29:00,83.56,83.56,83.535,83.54,119700000.0
2009-05-12 04:30:00,83.54,83.54,83.505,83.505,167200000.0
2009-05-12 04:31:00,83.5,83.5,83.45,83.47,245000000.0
2009-05-12 04:32:00,83.47,83.47,83.47,83.47,18200000.0
2009-05-12 04:33:00,83.46,83.46,83.46,83.46,21000000.0
2009-05-12 04:34:00,83.46,83.46,83.455,83.46,40400000.0
2009-05-12 04:35:00,83.46,83.46,83.45,83.46,27200000.0
2009-05-12 04:36:00,83.46,83.47,83.45,83.45,136400000.0
2009-05-12 04:37:00,83.46,83.485,83.45,83.485,104600000.0
2009-05-12 04:38:00,83.485,83.5,83.485,83.49,69800000.0
2009-05-12 04:39:00,83.485,83.49,83.475,83.475,48800000.0
2009-05-12 04:40:00,83.475,83.48,83.46,83.465,114400000.0
2009-05-12 04:41:00,83.465,83.47,83.465,83.47,6000000.0
2009-05-12 04:42:00,83.47,83.49,83.465,83.49,61800000.0
2009-05-12 04:43:00,83.48,83.49,83.47,83.49,76800000.0
2009-05-12 04:44:00,83.485,83.56,83.485,83.55,225000000.0
2009-05-12 04:45:00,83.55,83.585,83.55,83.585,63000000.0
2009-05-12 04:46:00,83.58,83.6,83.58,83.6,120600000.0
2009-05-12 04:47:00,83.61,83.66,83.61,83.655,162600000.0
2009-05-12 04:48:00,83.655,83.66,83.63,83.635,178000000.0
2009-05-12 04:49:00,83.63,83.64,83.615,83.63,116400000.0
2009-05-12 04:50:00,83.62,83.63,83.61,83.62,173600000.0
2009-05-12 04:51:00,83.615,83.63,83.615,83.63,75000000.0
2009-05-12 04:52:00,83.62,83.63,83.605,83.62,91800000.0
2009-05-12 04:53:00,83.61,83.63,83.605,83.61,143200000.0
2009-05-12 04:54:00,83.61,83.61,83.595,83.595,30200000.0
2009-05-12 04:55:00,83.6,83.61,83.59,83.61,73600000.0
2009-05-12 04:56:00,83.61,83.61,83.6,83.6,27600000.0
2009-05-12 04:57:00,83.6,83.6,83.575,83.58,76800000.0
2009-05-12 04:58:00,83.59,83.59,83.57,83.58,130800000.0
2009-05-12 04:59:00,83.58,83.58,83.57,83.57,21800000.0
2009-05-12 05:00:00,83.57,83.59,83.565,83.57,69800000.0
2009-05-12 05:01:00,83.56,83.59,83.56,83.59,98400000.0
2009-05-12 05:02:00,83.595,83.605,83.585,83.59,27800000.0
2009-05-12 05:03:00,83.595,83.6,83.595,83.595,49600000.0
2009-05-12 05:04:00,83.595,83.6,83.59,83.595,62600000.0
2009-05-12 05:05:00,83.595,83.605,83.595,83.595,72600000.0
2009-05-12 05:06:00,83.595,83.61,83.595,83.6,47200000.0
2009-05-12 05:07:00,83.6,83.65,83.595,83.625,185000000.0
2009-05-12 05:08:00,83.62,83.63,83.605,83.615,160000000.0
2009-05-12 05:09:00,83.615,83.62,83.61,83.62,163400000.0
2009-05-12 05:10:00,83.62,83.625,83.615,83.625,110800000.0
2009-05-12 05:11:00,83.62,83.68,83.62,83.68,150400000.0
2009-05-12 05:12:00,83.685,83.69,83.65,83.66,289000000.0
2009-05-12 05:13:00,83.645,83.72,83.645,83.68,314000000.0
2009-05-12 05:14:00,83.69,83.73,83.68,83.72,271800000.0
2009-05-12 05:15:00,83.73,83.73,83.695,83.695,194400000.0
2009-05-12 05:16:00,83.7,83.7,83.68,83.69,145800000.0
2009-05-12 05:17:00,83.685,83.69,83.65,83.655,203400000.0
2009-05-12 05:18:00,83.66,83.685,83.655,83.68,249600000.0
2009-05-12 05:19:00,83.68,83.68,83.645,83.68,153000000.0
2009-05-12 05:20:00,83.68,83.68,83.655,83.665,89200000.0
2009-05-12 05:21:00,83.67,83.67,83.665,83.665,41000000.0
2009-05-12 05:22:00,83.665,83.67,83.655,83.67,94600000.0
2009-05-12 05:23:00,83.67,83.67,83.645,83.65,94200000.0
2009-05-12 05:24:00,83.65,83.65,83.61,83.62,226600000.0
2009-05-12 05:25:00,83.62,83.64,83.61,83.64,161400000.0
2009-05-12 05:26:00,83.635,83.65,83.635,83.65,85800000.0
2009-05-12 05:27:00,83.645,83.65,83.64,83.645,82800000.0
2009-05-12 05:28:00,83.645,83.65,83.625,83.64,103000000.0
2009-05-12 05:29:00,83.63,83.645,83.615,83.64,207400000.0
2009-05-12 05:30:00,83.65,83.65,83.63,83.635,116600000.0
2009-05-12 05:31:00,83.635,83.67,83.635,83.67,235800000.0
2009-05-12 05:32:00,83.665,83.69,83.66,83.69,208400000.0
2009-05-12 05:33:00,83.695,83.7,83.67,83.67,137200000.0
2009-05-12 05:34:00,83.67,83.69,83.67,83.69,54200000.0
2009-05-12 05:35:00,83.69,83.69,83.66,83.66,96400000.0
2009-05-12 05:36:00,83.66,83.67,83.66,83.66,76800000.0
2009-05-12 05:37:00,83.67,83.675,83.67,83.675,6000000.0
2009-05-12 05:38:00,83.675,83.675,83.67,83.67,6000000.0
2009-05-12 05:39:00,83.665,83.68,83.665,83.67,41800000.0
2009-05-12 05:40:00,83.67,83.68,83.665,83.68,57800000.0
2009-05-12 05:41:00,83.675,83.68,83.65,83.66,87000000.0
2009-05-12 05:42:00,83.655,83.68,83.655,83.67,108000000.0
2009-05-12 05:43:00,83.67,83.675,83.65,83.65,73800000.0
2009-05-12 05:44:00,83.65,83.65,83.65,83.65,49000000.0
2009-05-12 05:45:00,83.645,83.665,83.645,83.66,55000000.0
2009-05-12 05:46:00,83.66,83.66,83.63,83.63,101800000.0
2009-05-12 05:47:00,83.63,83.63,83.63,83.63,2000000.0
2009-05-12 05:48:00,83.625,83.64,83.625,83.64,100800000.0
2009-05-12 05:49:00,83.64,83.64,83.63,83.63,93600000.0
2009-05-12 05:50:00,83.63,83.63,83.63,83.63,25200000.0
2009-05-12 05:51:00,83.625,83.63,83.625,83.625,15800000.0
2009-05-12 05:52:00,83.625,83.63,83.615,83.62,41800000.0
2009-05-12 05:53:00,83.62,83.62,83.61,83.61,25000000.0
2009-05-12 05:54:00,83.61,83.62,83.61,83.62,54000000.0
2009-05-12 05:55:00,83.63,83.64,83.61,83.64,116000000.0
2009-05-12 05:56:00,83.63,83.65,83.625,83.65,119000000.0
2009-05-12 05:57:00,83.65,83.65,83.615,83.62,111400000.0
2009-05-12 05:58:00,83.615,83.62,83.59,83.59,94800000.0
2009-05-12 05:59:00,83.585,83.595,83.535,83.535,127400000.0
2009-05-12 06:00:00,83.54,83.56,83.53,83.535,171800000.0
2009-05-12 06:01:00,83.53,83.53,83.505,83.505,129600000.0
2009-05-12 06:02:00,83.505,83.54,83.505,83.54,190400000.0
2009-05-12 06:03:00,83.525,83.53,83.495,83.495,63800000.0
2009-05-12 06:04:00,83.505,83.505,83.48,83.49,75800000.0
2009-05-12 06:05:00,83.49,83.51,83.49,83.505,46000000.0
2009-05-12 06:06:00,83.495,83.51,83.495,83.5,42400000.0
2009-05-12 06:07:00,83.5,83.535,83.5,83.535,41000000.0
2009-05-12 06:08:00,83.535,83.56,83.535,83.55,87400000.0
2009-05-12 06:09:00,83.55,83.58,83.55,83.555,178000000.0
2009-05-12 06:10:00,83.555,83.575,83.55,83.565,136800000.0
2009-05-12 06:11:00,83.555,83.57,83.555,83.57,76800000.0
2009-05-12 06:12:00,83.57,83.59,83.565,83.575,116800000.0
2009-05-12 06:13:00,83.58,83.595,83.575,83.595,16200000.0
2009-05-12 06:14:00,83.595,83.605,83.575,83.58,68600000.0
2009-05-12 06:15:00,83.58,83.59,83.565,83.59,83400000.0
2009-05-12 06:16:00,83.59,83.59,83.575,83.58,62400000.0
2009-05-12 06:17:00,83.59,83.59,83.58,83.585,23400000.0
2009-05-12 06:18:00,83.585,83.585,83.565,83.58,78800000.0
2009-05-12 06:19:00,83.575,83.58,83.565,83.565,30400000.0
2009-05-12 06:20:00,83.57,83.57,83.55,83.57,55000000.0
2009-05-12 06:21:00,83.56,83.56,83.55,83.56,29400000.0
2009-05-12 06:22:00,83.55,83.56,83.515,83.525,46600000.0
2009-05-12 06:23:00,83.525,83.545,83.525,83.535,36800000.0
2009-05-12 06:24:00,83.54,83.54,83.52,83.52,20000000.0
2009-05-12 06:25:00,83.52,83.52,83.505,83.505,53600000.0
2009-05-12 06:26:00,83.51,83.52,83.5,83.52,67400000.0
2009-05-12 06:27:00,83.52,83.535,83.47,83.47,161200000.0
2009-05-12 06:28:00,83.475,83.48,83.475,83.48,60800000.0
2009-05-12 06:29:00,83.475,83.495,83.47,83.49,90800000.0
2009-05-12 06:30:00,83.5,83.545,83.475,83.54,242200000.0
2009-05-12 06:31:00,83.535,83.555,83.53,83.53,58000000.0
2009-05-12 06:32:00,83.52,83.53,83.52,83.52,40200000.0
2009-05-12 06:33:00,83.52,83.52,83.51,83.52,39000000.0
2009-05-12 06:34:00,83.52,83.52,83.51,83.52,29600000.0
2009-05-12 06:35:00,83.52,83.525,83.52,83.525,3800000.0
2009-05-12 06:36:00,83.525,83.525,83.525,83.525,2000000.0
2009-05-12 06:37:00,83.53,83.545,83.53,83.54,60800000.0
2009-05-12 06:38:00,83.53,83.53,83.505,83.505,56200000.0
2009-05-12 06:39:00,83.51,83.53,83.48,83.53,86600000.0
2009-05-12 06:40:00,83.525,83.535,83.515,83.52,66600000.0
2009-05-12 06:41:00,83.52,83.52,83.465,83.47,114800000.0
2009-05-12 06:42:00,83.48,83.49,83.475,83.49,61000000.0
2009-05-12 06:43:00,83.49,83.49,83.485,83.485,55400000.0
2009-05-12 06:44:00,83.485,83.485,83.485,83.485,20200000.0
2009-05-12 06:45:00,83.485,83.49,83.48,83.49,52200000.0
2009-05-12 06:46:00,83.485,83.495,83.485,83.495,13200000.0
2009-05-12 06:47:00,83.485,83.485,83.485,83.485,20400000.0
2009-05-12 06:48:00,83.485,83.485,83.485,83.485,21000000.0
2009-05-12 06:49:00,83.49,83.49,83.485,83.49,28000000.0
2009-05-12 06:50:00,83.48,83.49,83.475,83.475,69800000.0
2009-05-12 06:51:00,83.49,83.49,83.475,83.475,60000000.0
2009-05-12 06:52:00,83.48,83.49,83.475,83.48,65400000.0
2009-05-12 06:53:00,83.485,83.52,83.485,83.5,201000000.0
2009-05-12 06:54:00,83.5,83.5,83.485,83.495,40600000.0
2009-05-12 06:55:00,83.5,83.51,83.495,83.51,46000000.0
2009-05-12 06:56:00,83.51,83.51,83.5,83.51,78800000.0
2009-05-12 06:57:00,83.5,83.51,83.495,83.495,10000000.0
2009-05-12 06:58:00,83.5,83.5,83.49,83.49,28200000.0
2009-05-12 06:59:00,83.49,83.505,83.485,83.49,162600000.0
2009-05-12 07:00:00,83.495,83.5,83.49,83.5,93200000.0
2009-05-12 07:01:00,83.505,83.51,83.5,83.51,26200000.0
2009-05-12 07:02:00,83.51,83.52,83.5,83.51,86600000.0
2009-05-12 07:03:00,83.515,83.52,83.5,83.5,54400000.0
2009-05-12 07:04:00,83.5,83.5,83.485,83.485,59600000.0
2009-05-12 07:05:00,83.48,83.48,83.47,83.48,57200000.0
2009-05-12 07:06:00,83.485,83.495,83.485,83.495,36600000.0
2009-05-12 07:07:00,83.47,83.475,83.46,83.46,110400000.0
2009-05-12 07:08:00,83.46,83.465,83.45,83.465,86000000.0
2009-05-12 07:09:00,83.47,83.475,83.465,83.465,88000000.0
2009-05-12 07:10:00,83.465,83.47,83.465,83.47,22400000.0
2009-05-12 07:11:00,83.475,83.475,83.47,83.475,22600000.0
2009-05-12 07:12:00,83.475,83.475,83.445,83.45,64200000.0
2009-05-12 07:13:00,83.45,83.47,83.45,83.47,123200000.0
2009-05-12 07:14:00,83.47,83.47,83.435,83.445,76800000.0
2009-05-12 07:15:00,83.45,83.46,83.45,83.46,93600000.0
2009-05-12 07:16:00,83.46,83.49,83.46,83.48,70600000.0
2009-05-12 07:17:00,83.485,83.51,83.485,83.51,54000000.0
2009-05-12 07:18:00,83.51,83.515,83.505,83.515,108400000.0
2009-05-12 07:19:00,83.515,83.525,83.51,83.515,21400000.0
2009-05-12 07:20:00,83.51,83.51,83.5,83.51,53800000.0
2009-05-12 07:21:00,83.51,83.525,83.51,83.525,30800000.0
2009-05-12 07:22:00,83.525,83.525,83.525,83.525,11800000.0
2009-05-12 07:23:00,83.53,83.54,83.52,83.53,90800000.0
2009-05-12 07:24:00,83.535,83.54,83.515,83.515,102000000.0
2009-05-12 07:25:00,83.52,83.52,83.52,83.52,27000000.0
2009-05-12 07:26:00,83.51,83.53,83.51,83.53,38800000.0
2009-05-12 07:27:00,83.52,83.55,83.52,83.545,47400000.0
2009-05-12 07:28:00,83.55,83.565,83.55,83.56,13800000.0
2009-05-12 07:29:00,83.56,83.565,83.555,83.56,37000000.0
2009-05-12 07:30:00,83.565,83.585,83.565,83.585,73400000.0
2009-05-12 07:31:00,83.59,83.605,83.59,83.595,173800000.0
2009-05-12 07:32:00,83.6,83.605,83.59,83.59,90600000.0
2009-05-12 07:33:00,83.59,83.595,83.59,83.59,34800000.0
2009-05-12 07:34:00,83.58,83.58,83.565,83.575,92600000.0
2009-05-12 07:35:00,83.59,83.595,83.58,83.58,77000000.0
2009-05-12 07:36:00,83.58,83.59,83.56,83.585,73600000.0
2009-05-12 07:37:00,83.59,83.59,83.5,83.56,87200000.0
2009-05-12 07:38:00,83.565,83.58,83.54,83.55,130800000.0
2009-05-12 07:39:00,83.55,83.555,83.515,83.515,126200000.0
2009-05-12 07:40:00,83.515,83.545,83.515,83.54,153000000.0
2009-05-12 07:41:00,83.54,83.55,83.53,83.53,101600000.0
2009-05-12 07:42:00,83.53,83.53,83.53,83.53,14800000.0
2009-05-12 07:43:00,83.535,83.56,83.53,83.56,80000000.0
2009-05-12 07:44:00,83.56,83.56,83.555,83.56,52400000.0
2009-05-12 07:45:00,83.56,83.565,83.55,83.55,112600000.0
2009-05-12 07:46:00,83.54,83.54,83.505,83.51,142800000.0
2009-05-12 07:47:00,83.505,83.515,83.49,83.49,200000000.0
2009-05-12 07:48:00,83.5,83.52,83.5,83.52,73400000.0
2009-05-12 07:49:00,83.52,83.52,83.52,83.52,1000000.0
2009-05-12 07:50:00,83.52,83.525,83.52,83.52,17600000.0
2009-05-12 07:51:00,83.515,83.535,83.475,83.52,98400000.0
2009-05-12 07:52:00,83.515,83.515,83.48,83.5,100000000.0
2009-05-12 07:53:00,83.51,83.525,83.49,83.51,81000000.0
2009-05-12 07:54:00,83.505,83.51,83.47,83.47,59600000.0
2009-05-12 07:55:00,83.47,83.5,83.455,83.5,60200000.0
2009-05-12 07:56:00,83.495,83.5,83.485,83.495,49800000.0
2009-05-12 07:57:00,83.495,83.515,83.485,83.515,102000000.0
2009-05-12 07:58:00,83.535,83.54,83.525,83.53,21200000.0
2009-05-12 07:59:00,83.525,83.545,83.525,83.545,12800000.0
2009-05-12 08:00:00,83.555,83.555,83.54,83.545,26400000.0
2009-05-12 08:01:00,83.535,83.54,83.53,83.535,60000000.0
2009-05-12 08:02:00,83.53,83.54,83.485,83.51,100800000.0
2009-05-12 08:03:00,83.515,83.55,83.505,83.55,536400000.0
2009-05-12 08:04:00,83.54,83.55,83.53,83.535,251400000.0
2009-05-12 08:05:00,83.545,83.565,83.525,83.565,75000000.0
2009-05-12 08:06:00,83.57,83.58,83.535,83.55,134800000.0
2009-05-12 08:07:00,83.55,83.55,83.485,83.52,129800000.0
2009-05-12 08:08:00,83.515,83.52,83.5,83.5,201800000.0
2009-05-12 08:09:00,83.495,83.5,83.485,83.5,235600000.0
2009-05-12 08:10:00,83.505,83.525,83.505,83.525,84200000.0
2009-05-12 08:11:00,83.52,83.53,83.515,83.525,128000000.0
2009-05-12 08:12:00,83.535,83.55,83.53,83.535,85400000.0
2009-05-12 08:13:00,83.53,83.545,83.52,83.535,185000000.0
2009-05-12 08:14:00,83.535,83.545,83.53,83.54,122400000.0
2009-05-12 08:15:00,83.535,83.545,83.535,83.54,47400000.0
2009-05-12 08:16:00,83.54,83.54,83.53,83.53,147400000.0
2009-05-12 08:17:00,83.525,83.535,83.505,83.51,134400000.0
2009-05-12 08:18:00,83.505,83.55,83.505,83.535,444600003.0
2009-05-12 08:19:00,83.535,83.535,83.455,83.48,169400000.0
2009-05-12 08:20:00,83.47,83.47,83.415,83.445,146600000.0
2009-05-12 08:21:00,83.44,83.495,83.435,83.485,63200000.0
2009-05-12 08:22:00,83.48,83.505,83.47,83.49,60400000.0
2009-05-12 08:23:00,83.485,83.52,83.47,83.515,55200000.0
2009-05-12 08:24:00,83.51,83.54,83.51,83.52,52000000.0
2009-05-12 08:25:00,83.525,83.525,83.515,83.515,19000000.0
2009-05-12 08:26:00,83.515,83.515,83.48,83.49,54000000.0
2009-05-12 08:27:00,83.495,83.495,83.445,83.46,61000000.0
2009-05-12 08:28:00,83.46,83.46,83.395,83.41,143600000.0
2009-05-12 08:29:00,83.405,83.43,83.405,83.43,276400000.0
2009-05-12 08:30:00,83.425,83.445,83.415,83.42,120200000.0
2009-05-12 08:31:00,83.42,83.44,83.42,83.44,47600000.0
2009-05-12 08:32:00,83.44,83.485,83.44,83.48,104600000.0
2009-05-12 08:33:00,83.475,83.495,83.465,83.47,155800000.0
2009-05-12 08:34:00,83.47,83.475,83.45,83.455,126200000.0
2009-05-12 08:35:00,83.45,83.455,83.405,83.415,200400000.0
2009-05-12 08:36:00,83.41,83.465,83.4,83.45,85400000.0
2009-05-12 08:37:00,83.445,83.46,83.435,83.46,54000000.0
2009-05-12 08:38:00,83.465,83.465,83.445,83.455,131200000.0
2009-05-12 08:39:00,83.45,83.455,83.425,83.43,214600000.0
2009-05-12 08:40:00,83.425,83.435,83.42,83.42,216000000.0
2009-05-12 08:41:00,83.42,83.45,83.41,83.445,247000000.0
2009-05-12 08:42:00,83.45,83.45,83.415,83.425,84400000.0
2009-05-12 08:43:00,83.415,83.47,83.415,83.44,153400000.0
2009-05-12 08:44:00,83.44,83.455,83.44,83.455,173400000.0
2009-05-12 08:45:00,83.455,83.475,83.445,83.45,248600000.0
2009-05-12 08:46:00,83.45,83.46,83.45,83.46,62200000.0
2009-05-12 08:47:00,83.46,83.47,83.455,83.455,152400000.0
2009-05-12 08:48:00,83.45,83.46,83.435,83.44,172800000.0
2009-05-12 08:49:00,83.44,83.46,83.44,83.46,224000000.0
2009-05-12 08:50:00,83.46,83.5,83.445,83.495,559600000.0
2009-05-12 08:51:00,83.49,83.495,83.465,83.48,209600000.0
2009-05-12 08:52:00,83.475,83.475,83.46,83.475,139600000.0
2009-05-12 08:53:00,83.47,83.48,83.465,83.48,150200000.0
2009-05-12 08:54:00,83.48,83.54,83.47,83.525,336600000.0
2009-05-12 08:55:00,83.53,83.54,83.525,83.525,58400000.0
2009-05-12 08:56:00,83.525,83.53,83.51,83.52,61600000.0
2009-05-12 08:57:00,83.515,83.53,83.515,83.515,130000000.0
2009-05-12 08:58:00,83.525,83.56,83.525,83.555,134600000.0
2009-05-12 08:59:00,83.555,83.56,83.545,83.55,176800000.0
2009-05-12 09:00:00,83.55,83.62,83.55,83.62,271000000.0
2009-05-12 09:01:00,83.61,83.61,83.58,83.595,213200000.0
2009-05-12 09:02:00,83.605,83.63,83.605,83.61,157400000.0
2009-05-12 09:03:00,83.615,83.63,83.605,83.625,168000000.0
2009-05-12 09:04:00,83.62,83.64,83.61,83.64,210200000.0
2009-05-12 09:05:00,83.64,83.64,83.61,83.615,281400000.0
2009-05-12 09:06:00,83.62,83.62,83.6,83.615,340800000.0
2009-05-12 09:07:00,83.61,83.615,83.6,83.6,222800000.0
2009-05-12 09:08:00,83.6,83.6,83.595,83.6,153400000.0
2009-05-12 09:09:00,83.6,83.645,83.58,83.645,374600000.0
2009-05-12 09:10:00,83.645,83.67,83.645,83.66,329200000.0
2009-05-12 09:11:00,83.66,83.67,83.655,83.67,305400000.0
2009-05-12 09:12:00,83.665,83.695,83.65,83.67,268200000.0
2009-05-12 09:13:00,83.67,83.69,83.66,83.67,241400000.0
2009-05-12 09:14:00,83.67,83.72,83.665,83.715,136600000.0
2009-05-12 09:15:00,83.71,83.77,83.705,83.77,310800000.0
2009-05-12 09:16:00,83.765,83.805,83.765,83.765,188400000.0
2009-05-12 09:17:00,83.77,83.775,83.745,83.76,113400000.0
2009-05-12 09:18:00,83.765,83.775,83.745,83.775,142400000.0
2009-05-12 09:19:00,83.775,83.79,83.765,83.79,90200000.0
2009-05-12 09:20:00,83.795,83.82,83.79,83.82,104600000.0
2009-05-12 09:21:00,83.82,83.85,83.815,83.83,91000000.0
2009-05-12 09:22:00,83.83,83.84,83.815,83.82,143800000.0
2009-05-12 09:23:00,83.82,83.895,83.82,83.87,237100000.0
2009-05-12 09:24:00,83.885,83.885,83.85,83.87,152400000.0
2009-05-12 09:25:00,83.87,83.87,83.82,83.82,125400000.0
2009-05-12 09:26:00,83.82,83.82,83.75,83.77,194800000.0
2009-05-12 09:27:00,83.77,83.785,83.745,83.765,213400000.0
2009-05-12 09:28:00,83.765,83.77,83.735,83.74,104000000.0
2009-05-12 09:29:00,83.74,83.755,83.695,83.695,91200000.0
2009-05-12 09:30:00,83.695,83.78,83.695,83.775,227400000.0
2009-05-12 09:31:00,83.775,83.785,83.745,83.76,232400000.0
2009-05-12 09:32:00,83.76,83.76,83.71,83.71,269200000.0
2009-05-12 09:33:00,83.7,83.71,83.675,83.68,317200000.0
2009-05-12 09:34:00,83.685,83.715,83.68,83.705,146200000.0
2009-05-12 09:35:00,83.715,83.73,83.7,83.7,158200000.0
2009-05-12 09:36:00,83.7,83.705,83.685,83.69,161800000.0
2009-05-12 09:37:00,83.69,83.785,83.69,83.785,278200000.0
2009-05-12 09:38:00,83.795,83.835,83.775,83.835,307400000.0
2009-05-12 09:39:00,83.84,83.87,83.825,83.87,412000000.0
2009-05-12 09:40:00,83.87,83.91,83.87,83.875,343200000.0
2009-05-12 09:41:00,83.875,83.89,83.85,83.865,344600000.0
2009-05-12 09:42:00,83.865,83.88,83.825,83.83,214200000.0
2009-05-12 09:43:00,83.83,83.86,83.825,83.84,217000000.0
2009-05-12 09:44:00,83.84,83.86,83.84,83.85,301800000.0
2009-05-12 09:45:00,83.85,83.855,83.835,83.85,235400000.0
2009-05-12 09:46:00,83.85,83.87,83.835,83.84,234000000.0
2009-05-12 09:47:00,83.84,83.85,83.82,83.835,286200000.0
2009-05-12 09:48:00,83.845,83.85,83.805,83.82,325200000.0
2009-05-12 09:49:00,83.82,83.84,83.8,83.8,162600000.0
2009-05-12 09:50:00,83.8,83.82,83.79,83.81,373600000.0
2009-05-12 09:51:00,83.815,83.83,83.815,83.825,135200000.0
2009-05-12 09:52:00,83.825,83.835,83.825,83.835,62400000.0
2009-05-12 09:53:00,83.83,83.835,83.82,83.835,103000000.0
2009-05-12 09:54:00,83.835,83.84,83.83,83.835,121800000.0
2009-05-12 09:55:00,83.835,83.865,83.835,83.865,29600000.0
2009-05-12 09:56:00,83.86,83.9,83.855,83.9,279200000.0
2009-05-12 09:57:00,83.9,83.935,83.9,83.92,277200000.0
2009-05-12 09:58:00,83.94,84.0,83.94,83.995,370200000.0
2009-05-12 09:59:00,84.005,84.03,83.99,83.995,471400000.0
2009-05-12 10:00:00,83.995,84.0,83.96,83.96,566000000.0
2009-05-12 10:01:00,83.97,83.995,83.96,83.97,346000000.0
2009-05-12 10:02:00,83.965,83.97,83.935,83.95,437000000.0
2009-05-12 10:03:00,83.95,83.99,83.935,83.95,410200000.0
2009-05-12 10:04:00,83.96,83.96,83.865,83.87,319400000.0
2009-05-12 10:05:00,83.86,83.885,83.86,83.88,337200000.0
2009-05-12 10:06:00,83.875,83.92,83.84,83.92,261800000.0
2009-05-12 10:07:00,83.92,83.94,83.9,83.94,345400000.0
2009-05-12 10:08:00,83.97,83.99,83.92,83.92,327400000.0
2009-05-12 10:09:00,83.92,83.93,83.86,83.87,383000000.0
2009-05-12 10:10:00,83.87,83.88,83.845,83.855,197800000.0
2009-05-12 10:11:00,83.845,83.975,83.845,83.93,433600000.0
2009-05-12 10:12:00,83.93,83.94,83.89,83.9,276200000.0
2009-05-12 10:13:00,83.9,83.99,83.89,83.985,242000000.0
2009-05-12 10:14:00,83.995,83.995,83.965,83.97,92000000.0
2009-05-12 10:15:00,83.965,84.06,83.965,84.06,258200000.0
2009-05-12 10:16:00,84.045,84.12,84.035,84.12,520200000.0
2009-05-12 10:17:00,84.105,84.15,84.1,84.115,358800000.0
2009-05-12 10:18:00,84.12,84.17,84.105,84.17,231400000.0
2009-05-12 10:19:00,84.165,84.24,84.165,84.23,120600000.0
2009-05-12 10:20:00,84.23,84.245,84.2,84.2,217800000.0
2009-05-12 10:21:00,84.195,84.265,84.195,84.235,382800000.0
2009-05-12 10:22:00,84.23,84.27,84.215,84.23,268600000.0
2009-05-12 10:23:00,84.23,84.23,84.165,84.195,414800000.0
2009-05-12 10:24:00,84.19,84.21,84.165,84.19,383600000.0
2009-05-12 10:25:00,84.19,84.245,84.18,84.22,277200000.0
2009-05-12 10:26:00,84.22,84.265,84.215,84.26,321200000.0
2009-05-12 10:27:00,84.26,84.305,84.26,84.275,529600000.0
2009-05-12 10:28:00,84.275,84.285,84.235,84.24,352600000.0
2009-05-12 10:29:00,84.23,84.24,84.165,84.165,142800000.0
2009-05-12 10:30:00,84.16,84.21,84.16,84.19,145800000.0
2009-05-12 10:31:00,84.19,84.2,84.185,84.19,192000000.0
2009-05-12 10:32:00,84.2,84.21,84.175,84.2,550400001.0
2009-05-12 10:33:00,84.2,84.255,84.2,84.255,217200000.0
2009-05-12 10:34:00,84.255,84.255,84.24,84.245,303200002.0
2009-05-12 10:35:00,84.245,84.29,84.23,84.255,297000000.0
2009-05-12 10:36:00,84.25,84.25,84.16,84.16,180400000.0
2009-05-12 10:37:00,84.16,84.18,84.16,84.17,238600000.0
2009-05-12 10:38:00,84.165,84.185,84.165,84.185,145600000.0
2009-05-12 10:39:00,84.185,84.195,84.125,84.135,286600000.0
2009-05-12 10:40:00,84.14,84.14,84.12,84.135,250600000.0
2009-05-12 10:41:00,84.135,84.14,84.125,84.13,122000000.0
2009-05-12 10:42:00,84.12,84.13,84.11,84.12,183400000.0
2009-05-12 10:43:00,84.11,84.13,84.11,84.125,98800000.0
2009-05-12 10:44:00,84.125,84.13,84.12,84.13,91000000.0
2009-05-12 10:45:00,84.13,84.13,84.12,84.12,65800000.0
2009-05-12 10:46:00,84.12,84.12,84.115,84.12,130000000.0
2009-05-12 10:47:00,84.12,84.13,84.11,84.13,195800000.0
2009-05-12 10:48:00,84.12,84.145,84.12,84.14,153400000.0
2009-05-12 10:49:00,84.13,84.175,84.125,84.155,232000000.0
2009-05-12 10:50:00,84.155,84.16,84.125,84.125,123000000.0
2009-05-12 10:51:00,84.125,84.135,84.09,84.095,209800000.0
2009-05-12 10:52:00,84.1,84.125,84.09,84.11,304800000.0
2009-05-12 10:53:00,84.105,84.125,84.085,84.12,234000000.0
2009-05-12 10:54:00,84.12,84.14,84.11,84.14,181200000.0
2009-05-12 10:55:00,84.14,84.145,84.125,84.125,129600000.0
2009-05-12 10:56:00,84.135,84.15,84.12,84.12,109600000.0
2009-05-12 10:57:00,84.105,84.11,84.08,84.1,140200000.0
2009-05-12 10:58:00,84.095,84.1,84.085,84.095,66400000.0
2009-05-12 10:59:00,84.095,84.115,84.085,84.11,93200000.0
2009-05-12 11:00:00,84.1,84.135,84.1,84.12,129600000.0
2009-05-12 11:01:00,84.125,84.165,84.125,84.16,137400000.0
2009-05-12 11:02:00,84.155,84.185,84.155,84.175,126200000.0
2009-05-12 11:03:00,84.175,84.22,84.175,84.22,124400000.0
2009-05-12 11:04:00,84.215,84.22,84.185,84.2,120200000.0
2009-05-12 11:05:00,84.2,84.27,84.2,84.25,217400000.0
2009-05-12 11:06:00,84.25,84.26,84.235,84.26,229800000.0
2009-05-12 11:07:00,84.255,84.26,84.24,84.25,292400000.0
2009-05-12 11:08:00,84.26,84.27,84.245,84.25,144400000.0
2009-05-12 11:09:00,84.25,84.265,84.23,84.23,248600000.0
2009-05-12 11:10:00,84.225,84.23,84.21,84.22,186400000.0
2009-05-12 11:11:00,84.22,84.24,84.195,84.235,282200000.0
2009-05-12 11:12:00,84.235,84.255,84.235,84.235,180600000.0
2009-05-12 11:13:00,84.235,84.24,84.18,84.18,334600000.0
2009-05-12 11:14:00,84.19,84.21,84.175,84.195,211000000.0
2009-05-12 11:15:00,84.195,84.215,84.18,84.205,236600000.0
2009-05-12 11:16:00,84.205,84.23,84.2,84.22,241000001.0
2009-05-12 11:17:00,84.23,84.27,84.225,84.255,140000000.0
2009-05-12 11:18:00,84.255,84.32,84.255,84.315,167400000.0
2009-05-12 11:19:00,84.325,84.325,84.28,84.285,247800000.0
2009-05-12 11:20:00,84.285,84.29,84.25,84.26,248400000.0
2009-05-12 11:21:00,84.26,84.295,84.25,84.29,246600000.0
2009-05-12 11:22:00,84.29,84.32,84.24,84.26,529399999.0
2009-05-12 11:23:00,84.26,84.29,84.25,84.28,326200000.0
2009-05-12 11:24:00,84.28,84.29,84.23,84.24,214800001.0
2009-05-12 11:25:00,84.24,84.24,84.205,84.205,220600000.0
2009-05-12 11:26:00,84.205,84.22,84.18,84.22,280400000.0
2009-05-12 11:27:00,84.22,84.23,84.2,84.23,177000000.0
2009-05-12 11:28:00,84.23,84.23,84.17,84.18,226200000.0
2009-05-12 11:29:00,84.19,84.2,84.165,84.17,266800000.0
2009-05-12 11:30:00,84.165,84.18,84.15,84.15,202000000.0
2009-05-12 11:31:00,84.15,84.18,84.125,84.135,372200000.0
2009-05-12 11:32:00,84.12,84.13,84.115,84.125,102400000.0
2009-05-12 11:33:00,84.125,84.17,84.125,84.17,175400000.0
2009-05-12 11:34:00,84.17,84.2,84.155,84.195,313000000.0
2009-05-12 11:35:00,84.205,84.23,84.205,84.21,227200000.0
2009-05-12 11:36:00,84.21,84.21,84.13,84.14,176600000.0
2009-05-12 11:37:00,84.14,84.14,84.08,84.08,228400000.0
2009-05-12 11:38:00,84.08,84.09,84.07,84.08,299000000.0
2009-05-12 11:39:00,84.085,84.115,84.08,84.115,125200000.0
2009-05-12 11:40:00,84.115,84.125,84.11,84.11,105600000.0
2009-05-12 11:41:00,84.115,84.12,84.11,84.11,179600000.0
2009-05-12 11:42:00,84.11,84.12,84.11,84.115,131400000.0
2009-05-12 11:43:00,84.115,84.115,84.07,84.08,117600000.0
2009-05-12 11:44:00,84.08,84.09,84.075,84.075,111200000.0
2009-05-12 11:45:00,84.075,84.095,84.075,84.09,131200000.0
2009-05-12 11:46:00,84.09,84.1,84.085,84.09,112400000.0
2009-05-12 11:47:00,84.09,84.15,84.09,84.15,244000000.0
2009-05-12 11:48:00,84.155,84.2,84.155,84.19,148600000.0
2009-05-12 11:49:00,84.19,84.2,84.165,84.165,130400000.0
2009-05-12 11:50:00,84.17,84.21,84.16,84.175,263600000.0
2009-05-12 11:51:00,84.17,84.21,84.165,84.21,294400002.0
2009-05-12 11:52:00,84.22,84.22,84.19,84.195,115400000.0
2009-05-12 11:53:00,84.2,84.24,84.2,84.23,140600000.0
2009-05-12 11:54:00,84.23,84.24,84.215,84.22,221800000.0
2009-05-12 11:55:00,84.22,84.25,84.22,84.22,262000000.0
2009-05-12 11:56:00,84.215,84.215,84.15,84.17,260000000.0
2009-05-12 11:57:00,84.175,84.2,84.17,84.195,167200000.0
2009-05-12 11:58:00,84.195,84.21,84.185,84.19,182200000.0
2009-05-12 11:59:00,84.19,84.21,84.19,84.21,170200000.0
2009-05-12 12:00:00,84.195,84.225,84.185,84.19,235200000.0
2009-05-12 12:01:00,84.19,84.2,84.17,84.18,138800000.0
2009-05-12 12:02:00,84.18,84.19,84.16,84.17,239400000.0
2009-05-12 12:03:00,84.17,84.19,84.16,84.17,223200000.0
2009-05-12 12:04:00,84.17,84.18,84.16,84.16,78600000.0
2009-05-12 12:05:00,84.155,84.22,84.15,84.22,151400000.0
2009-05-12 12:06:00,84.22,84.23,84.215,84.23,43600000.0
2009-05-12 12:07:00,84.23,84.27,84.23,84.265,199400000.0
2009-05-12 12:08:00,84.265,84.275,84.255,84.275,140800000.0
2009-05-12 12:09:00,84.275,84.275,84.225,84.23,105400000.0
2009-05-12 12:10:00,84.23,84.27,84.22,84.27,229000000.0
2009-05-12 12:11:00,84.245,84.29,84.24,84.28,324800000.0
2009-05-12 12:12:00,84.28,84.28,84.21,84.24,398800001.0
2009-05-12 12:13:00,84.24,84.24,84.21,84.215,91200000.0
2009-05-12 12:14:00,84.22,84.225,84.18,84.19,259800000.0
2009-05-12 12:15:00,84.19,84.19,84.075,84.085,353200000.0
2009-05-12 12:16:00,84.08,84.08,84.05,84.06,388800000.0
2009-05-12 12:17:00,84.06,84.085,84.055,84.07,212800000.0
2009-05-12 12:18:00,84.06,84.065,84.045,84.06,315400000.0
2009-05-12 12:19:00,84.06,84.065,84.04,84.04,190600000.0
2009-05-12 12:20:00,84.045,84.055,84.045,84.05,86000000.0
2009-05-12 12:21:00,84.05,84.05,84.025,84.03,104200000.0
2009-05-12 12:22:00,84.03,84.04,84.005,84.005,177000000.0
2009-05-12 12:23:00,84.005,84.01,83.98,83.99,246400001.0
2009-05-12 12:24:00,83.99,83.99,83.93,83.93,383400001.0
2009-05-12 12:25:00,83.91,83.99,83.91,83.97,408200000.0
2009-05-12 12:26:00,83.965,83.97,83.955,83.955,193400000.0
2009-05-12 12:27:00,83.955,83.97,83.955,83.97,259600000.0
2009-05-12 12:28:00,83.97,83.98,83.94,83.94,313200000.0
2009-05-12 12:29:00,83.94,83.94,83.89,83.895,294800000.0
2009-05-12 12:30:00,83.9,83.91,83.885,83.89,202200000.0
2009-05-12 12:31:00,83.89,83.905,83.875,83.88,220600000.0
2009-05-12 12:32:00,83.885,83.89,83.855,83.86,135800000.0
2009-05-12 12:33:00,83.87,83.87,83.85,83.855,120800000.0
2009-05-12 12:34:00,83.855,83.86,83.82,83.83,361200000.0
2009-05-12 12:35:00,83.83,83.84,83.815,83.825,205600000.0
2009-05-12 12:36:00,83.83,83.84,83.83,83.84,68400000.0
2009-05-12 12:37:00,83.835,83.85,83.83,83.85,287400000.0
2009-05-12 12:38:00,83.85,83.88,83.845,83.88,270600000.0
2009-05-12 12:39:00,83.88,83.88,83.86,83.86,508800000.0
2009-05-12 12:40:00,83.86,83.88,83.84,83.845,435800000.0
2009-05-12 12:41:00,83.85,83.88,83.845,83.875,222000000.0
2009-05-12 12:42:00,83.88,83.895,83.88,83.88,181800000.0
2009-05-12 12:43:00,83.875,83.88,83.85,83.87,184200000.0
2009-05-12 12:44:00,83.865,83.895,83.865,83.875,194600000.0
2009-05-12 12:45:00,83.875,83.89,83.875,83.885,325200000.0
2009-05-12 12:46:00,83.89,83.915,83.89,83.89,172600000.0
2009-05-12 12:47:00,83.89,83.9,83.89,83.895,84800000.0
2009-05-12 12:48:00,83.89,83.9,83.89,83.895,156600000.0
2009-05-12 12:49:00,83.895,83.9,83.89,83.89,95200000.0
2009-05-12 12:50:00,83.89,83.91,83.885,83.885,136400000.0
2009-05-12 12:51:00,83.885,83.9,83.885,83.9,283600000.0
2009-05-12 12:52:00,83.895,83.91,83.895,83.91,194000000.0
2009-05-12 12:53:00,83.91,83.915,83.85,83.86,424200000.0
2009-05-12 12:54:00,83.865,83.865,83.825,83.825,233400000.0
2009-05-12 12:55:00,83.83,83.83,83.79,83.8,183200000.0
2009-05-12 12:56:00,83.805,83.81,83.755,83.775,265000000.0
2009-05-12 12:57:00,83.775,83.775,83.72,83.745,314400001.0
2009-05-12 12:58:00,83.74,83.745,83.67,83.67,384400000.0
2009-05-12 12:59:00,83.67,83.69,83.66,83.685,355000000.0
2009-05-12 13:00:00,83.68,83.705,83.655,83.67,207000000.0
2009-05-12 13:01:00,83.66,83.695,83.65,83.675,258000000.0
2009-05-12 13:02:00,83.675,83.69,83.675,83.685,106600000.0
2009-05-12 13:03:00,83.685,83.7,83.665,83.67,187000000.0
2009-05-12 13:04:00,83.67,83.67,83.63,83.645,397800001.0
2009-05-12 13:05:00,83.645,83.65,83.62,83.625,285600003.0
2009-05-12 13:06:00,83.625,83.63,83.595,83.63,206600000.0
2009-05-12 13:07:00,83.63,83.71,83.62,83.695,391400001.0
2009-05-12 13:08:00,83.69,83.74,83.69,83.735,251000000.0
2009-05-12 13:09:00,83.735,83.74,83.71,83.715,144000000.0
2009-05-12 13:10:00,83.71,83.72,83.705,83.71,138600000.0
2009-05-12 13:11:00,83.71,83.71,83.695,83.7,290800000.0
2009-05-12 13:12:00,83.7,83.72,83.7,83.71,256000000.0
2009-05-12 13:13:00,83.715,83.725,83.685,83.69,254400000.0
2009-05-12 13:14:00,83.69,83.705,83.69,83.695,297200000.0
2009-05-12 13:15:00,83.695,83.7,83.64,83.65,261400001.0
2009-05-12 13:16:00,83.65,83.66,83.635,83.655,156000000.0
2009-05-12 13:17:00,83.655,83.68,83.655,83.67,227200000.0
2009-05-12 13:18:00,83.67,83.67,83.655,83.67,104800000.0
2009-05-12 13:19:00,83.675,83.69,83.67,83.685,187600000.0
2009-05-12 13:20:00,83.69,83.69,83.68,83.68,38000000.0
2009-05-12 13:21:00,83.685,83.7,83.685,83.69,130600000.0
2009-05-12 13:22:00,83.69,83.72,83.68,83.685,181200000.0
2009-05-12 13:23:00,83.685,83.7,83.68,83.68,181800000.0
2009-05-12 13:24:00,83.68,83.7,83.675,83.675,114400000.0
2009-05-12 13:25:00,83.68,83.685,83.675,83.685,102800000.0
2009-05-12 13:26:00,83.68,83.7,83.675,83.7,127400000.0
2009-05-12 13:27:00,83.695,83.71,83.67,83.71,197600000.0
2009-05-12 13:28:00,83.71,83.73,83.695,83.72,192000000.0
2009-05-12 13:29:00,83.725,83.735,83.705,83.71,261600000.0
2009-05-12 13:30:00,83.71,83.71,83.7,83.7,116000000.0
2009-05-12 13:31:00,83.7,83.72,83.7,83.705,102800000.0
2009-05-12 13:32:00,83.705,83.725,83.7,83.7,65000000.0
2009-05-12 13:33:00,83.7,83.715,83.665,83.665,57800000.0
2009-05-12 13:34:00,83.665,83.675,83.655,83.675,105400000.0
2009-05-12 13:35:00,83.675,83.695,83.55,83.555,192200000.0
2009-05-12 13:36:00,83.55,83.635,83.545,83.635,166200000.0
2009-05-12 13:37:00,83.635,83.665,83.635,83.665,45800000.0
2009-05-12 13:38:00,83.665,83.665,83.635,83.64,140200000.0
2009-05-12 13:39:00,83.635,83.66,83.625,83.63,196800000.0
2009-05-12 13:40:00,83.63,83.63,83.59,83.615,166000000.0
2009-05-12 13:41:00,83.605,83.605,83.575,83.58,130400000.0
2009-05-12 13:42:00,83.58,83.6,83.575,83.59,103800000.0
2009-05-12 13:43:00,83.59,83.655,83.59,83.65,211200000.0
2009-05-12 13:44:00,83.65,83.685,83.645,83.665,67400000.0
2009-05-12 13:45:00,83.665,83.73,83.66,83.73,178000000.0
2009-05-12 13:46:00,83.73,83.75,83.72,83.725,105200000.0
2009-05-12 13:47:00,83.725,83.78,83.725,83.78,89000000.0
2009-05-12 13:48:00,83.785,83.785,83.735,83.77,253000000.0
2009-05-12 13:49:00,83.77,83.77,83.71,83.75,202200000.0
2009-05-12 13:50:00,83.74,83.755,83.725,83.745,40200000.0
2009-05-12 13:51:00,83.745,83.745,83.73,83.73,32000000.0
2009-05-12 13:52:00,83.735,83.74,83.69,83.695,59200000.0
2009-05-12 13:53:00,83.7,83.705,83.685,83.7,179000000.0
2009-05-12 13:54:00,83.7,83.775,83.69,83.77,231200000.0
2009-05-12 13:55:00,83.77,83.785,83.68,83.68,250800000.0
2009-05-12 13:56:00,83.68,83.78,83.68,83.77,300600000.0
2009-05-12 13:57:00,83.77,83.77,83.745,83.75,192600000.0
2009-05-12 13:58:00,83.745,83.745,83.695,83.73,286600000.0
2009-05-12 13:59:00,83.725,83.77,83.725,83.77,255600000.0
2009-05-12 14:00:00,83.77,83.775,83.67,83.685,268400000.0
2009-05-12 14:01:00,83.69,83.745,83.69,83.725,211000000.0
2009-05-12 14:02:00,83.725,83.745,83.725,83.74,118600000.0
2009-05-12 14:03:00,83.74,83.79,83.725,83.78,163400000.0
2009-05-12 14:04:00,83.785,83.805,83.735,83.785,235600000.0
2009-05-12 14:05:00,83.785,83.8,83.76,83.76,246400000.0
2009-05-12 14:06:00,83.76,83.76,83.72,83.745,247200000.0
2009-05-12 14:07:00,83.755,83.795,83.745,83.795,154000000.0
2009-05-12 14:08:00,83.795,83.81,83.78,83.78,263800000.0
2009-05-12 14:09:00,83.78,83.8,83.765,83.775,205600000.0
2009-05-12 14:10:00,83.78,83.8,83.775,83.78,144800000.0
2009-05-12 14:11:00,83.79,83.79,83.76,83.77,199000000.0
2009-05-12 14:12:00,83.77,83.78,83.76,83.76,185400000.0
2009-05-12 14:13:00,83.76,83.77,83.755,83.76,72600000.0
2009-05-12 14:14:00,83.76,83.78,83.75,83.75,250800000.0
2009-05-12 14:15:00,83.755,83.77,83.75,83.755,137800000.0
2009-05-12 14:16:00,83.76,83.77,83.75,83.77,161200000.0
2009-05-12 14:17:00,83.765,83.825,83.76,83.805,179000000.0
2009-05-12 14:18:00,83.805,83.82,83.775,83.78,239800001.0
2009-05-12 14:19:00,83.78,83.82,83.745,83.82,220200000.0
2009-05-12 14:20:00,83.815,83.84,83.81,83.835,360600000.0
2009-05-12 14:21:00,83.835,83.88,83.82,83.82,302400000.0
2009-05-12 14:22:00,83.82,83.83,83.795,83.82,318200000.0
2009-05-12 14:23:00,83.82,83.825,83.805,83.805,150000000.0
2009-05-12 14:24:00,83.805,83.845,83.8,83.825,213400000.0
2009-05-12 14:25:00,83.83,83.83,83.775,83.79,233200000.0
2009-05-12 14:26:00,83.79,83.79,83.74,83.77,248800000.0
2009-05-12 14:27:00,83.77,83.77,83.74,83.76,203000000.0
2009-05-12 14:28:00,83.75,83.77,83.745,83.765,208600000.0
2009-05-12 14:29:00,83.765,83.78,83.72,83.72,129800000.0
2009-05-12 14:30:00,83.73,83.92,83.73,83.88,292600000.0
2009-05-12 14:31:00,83.88,83.91,83.865,83.91,212000000.0
2009-05-12 14:32:00,83.91,83.985,83.88,83.895,330400000.0
2009-05-12 14:33:00,83.9,83.955,83.855,83.875,253000000.0
2009-05-12 14:34:00,83.87,83.95,83.855,83.945,206200000.0
2009-05-12 14:35:00,83.95,83.95,83.84,83.855,539400000.0
2009-05-12 14:36:00,83.855,83.86,83.78,83.8,260000000.0
2009-05-12 14:37:00,83.795,83.86,83.79,83.825,466200000.0
2009-05-12 14:38:00,83.825,83.84,83.745,83.82,361800000.0
2009-05-12 14:39:00,83.82,83.87,83.81,83.84,415000000.0
2009-05-12 14:40:00,83.85,83.87,83.825,83.835,494200000.0
2009-05-12 14:41:00,83.85,83.875,83.82,83.85,461400000.0
2009-05-12 14:42:00,83.85,83.905,83.84,83.905,393400000.0
2009-05-12 14:43:00,83.91,83.91,83.87,83.89,351999999.0
2009-05-12 14:44:00,83.9,83.925,83.87,83.91,319200000.0
2009-05-12 14:45:00,83.92,83.93,83.905,83.91,380200000.0
2009-05-12 14:46:00,83.91,83.98,83.91,83.94,345600000.0
2009-05-12 14:47:00,83.935,83.95,83.9,83.9,392400000.0
2009-05-12 14:48:00,83.9,83.91,83.885,83.9,297600001.0
2009-05-12 14:49:00,83.9,83.93,83.895,83.92,272000000.0
2009-05-12 14:50:00,83.92,83.93,83.895,83.9,382200000.0
2009-05-12 14:51:00,83.9,83.9,83.855,83.87,311800000.0
2009-05-12 14:52:00,83.87,83.92,83.86,83.905,340600000.0
2009-05-12 14:53:00,83.915,83.93,83.91,83.92,298600000.0
2009-05-12 14:54:00,83.92,83.93,83.88,83.91,377400000.0
2009-05-12 14:55:00,83.91,83.92,83.895,83.895,222800000.0
2009-05-12 14:56:00,83.895,83.915,83.885,83.915,92000000.0
2009-05-12 14:57:00,83.915,83.92,83.89,83.89,152400000.0
2009-05-12 14:58:00,83.89,83.905,83.88,83.885,155200000.0
2009-05-12 14:59:00,83.885,83.895,83.88,83.895,105400000.0
2009-05-12 15:00:00,83.895,83.92,83.88,83.915,185200000.0
2009-05-12 15:01:00,83.915,83.925,83.905,83.915,221400000.0
2009-05-12 15:02:00,83.92,83.935,83.91,83.91,81600000.0
2009-05-12 15:03:00,83.915,83.935,83.9,83.9,58200000.0
2009-05-12 15:04:00,83.9,83.9,83.83,83.83,323500000.0
2009-05-12 15:05:00,83.83,83.88,83.825,83.87,173600000.0
2009-05-12 15:06:00,83.87,83.89,83.865,83.88,188600000.0
2009-05-12 15:07:00,83.88,83.885,83.855,83.86,279400000.0
2009-05-12 15:08:00,83.855,83.86,83.75,83.76,327200000.0
2009-05-12 15:09:00,83.76,83.79,83.755,83.775,117200000.0
2009-05-12 15:10:00,83.775,83.82,83.775,83.81,214200000.0
2009-05-12 15:11:00,83.805,83.845,83.805,83.84,153200000.0
2009-05-12 15:12:00,83.84,83.855,83.825,83.83,207000000.0
2009-05-12 15:13:00,83.83,83.855,83.825,83.845,139600000.0
2009-05-12 15:14:00,83.85,83.855,83.81,83.81,149400000.0
2009-05-12 15:15:00,83.81,83.85,83.8,83.84,313000000.0
2009-05-12 15:16:00,83.85,83.85,83.795,83.795,219600000.0
2009-05-12 15:17:00,83.8,83.8,83.76,83.77,200000000.0
2009-05-12 15:18:00,83.77,83.77,83.74,83.74,185400000.0
2009-05-12 15:19:00,83.74,83.76,83.715,83.73,248800000.0
2009-05-12 15:20:00,83.73,83.73,83.69,83.69,216600000.0
2009-05-12 15:21:00,83.69,83.705,83.68,83.695,214800000.0
2009-05-12 15:22:00,83.685,83.73,83.685,83.72,231800000.0
2009-05-12 15:23:00,83.72,83.72,83.69,83.69,251400000.0
2009-05-12 15:24:00,83.69,83.75,83.69,83.73,264600000.0
2009-05-12 15:25:00,83.73,83.74,83.67,83.685,346800000.0
2009-05-12 15:26:00,83.685,83.7,83.57,83.64,188200000.0
2009-05-12 15:27:00,83.635,83.66,83.625,83.65,86800000.0
2009-05-12 15:28:00,83.65,83.655,83.615,83.625,101600000.0
2009-05-12 15:29:00,83.625,83.625,83.57,83.585,98600000.0
2009-05-12 15:30:00,83.58,83.58,83.56,83.57,128400000.0
2009-05-12 15:31:00,83.57,83.605,83.57,83.6,133400000.0
2009-05-12 15:32:00,83.595,83.67,83.575,83.67,216400000.0
2009-05-12 15:33:00,83.67,83.67,83.59,83.6,272400000.0
2009-05-12 15:34:00,83.6,83.605,83.525,83.545,322000000.0
2009-05-12 15:35:00,83.555,83.57,83.525,83.525,275000000.0
2009-05-12 15:36:00,83.525,83.525,83.45,83.45,361800000.0
2009-05-12 15:37:00,83.44,83.45,83.36,83.385,325600000.0
2009-05-12 15:38:00,83.38,83.385,83.325,83.385,476400000.0
2009-05-12 15:39:00,83.385,83.4,83.22,83.24,395400000.0
2009-05-12 15:40:00,83.24,83.25,83.2,83.225,425200000.0
2009-05-12 15:41:00,83.23,83.275,83.215,83.265,497400000.0
2009-05-12 15:42:00,83.265,83.315,83.26,83.28,370400000.0
2009-05-12 15:43:00,83.28,83.34,83.28,83.32,387200000.0
2009-05-12 15:44:00,83.32,83.36,83.305,83.34,266400000.0
2009-05-12 15:45:00,83.34,83.35,83.295,83.34,398000000.0
2009-05-12 15:46:00,83.34,83.36,83.27,83.27,351600000.0
2009-05-12 15:47:00,83.27,83.27,83.215,83.23,387400000.0
2009-05-12 15:48:00,83.235,83.26,83.21,83.22,407800000.0
2009-05-12 15:49:00,83.23,83.25,83.13,83.14,390000000.0
2009-05-12 15:50:00,83.14,83.15,83.09,83.09,486800000.0
2009-05-12 15:51:00,83.11,83.235,83.105,83.215,436200000.0
2009-05-12 15:52:00,83.22,83.295,83.2,83.26,212000000.0
2009-05-12 15:53:00,83.265,83.27,83.21,83.215,132200000.0
2009-05-12 15:54:00,83.21,83.245,83.21,83.235,90000000.0
2009-05-12 15:55:00,83.24,83.28,83.235,83.28,117600000.0
2009-05-12 15:56:00,83.285,83.31,83.275,83.29,46000000.0
2009-05-12 15:57:00,83.28,83.315,83.28,83.3,37800000.0
2009-05-12 15:58:00,83.29,83.32,83.285,83.31,52000000.0
2009-05-12 15:59:00,83.315,83.315,83.2,83.23,392400000.0
2009-05-12 16:00:00,83.23,83.23,83.165,83.205,308000000.0
2009-05-12 16:01:00,83.21,83.215,83.175,83.18,234600000.0
2009-05-12 16:02:00,83.17,83.185,83.075,83.13,346200000.0
2009-05-12 16:03:00,83.13,83.13,83.075,83.09,313000000.0
2009-05-12 16:04:00,83.085,83.12,83.055,83.115,259600000.0
2009-05-12 16:05:00,83.11,83.115,82.915,82.935,473200000.0
2009-05-12 16:06:00,82.93,83.0,82.93,82.95,333300000.0
2009-05-12 16:07:00,82.95,82.955,82.825,82.825,354600000.0
2009-05-12 16:08:00,82.83,82.855,82.81,82.84,429600000.0
2009-05-12 16:09:00,82.835,82.885,82.835,82.87,206400000.0
2009-05-12 16:10:00,82.875,82.885,82.83,82.865,414200000.0
2009-05-12 16:11:00,82.865,82.875,82.825,82.83,303800000.0
2009-05-12 16:12:00,82.84,82.87,82.835,82.845,264800000.0
2009-05-12 16:13:00,82.845,82.845,82.81,82.815,325800000.0
2009-05-12 16:14:00,82.815,82.815,82.67,82.69,342400000.0
2009-05-12 16:15:00,82.68,82.7,82.66,82.69,404000000.0
2009-05-12 16:16:00,82.695,82.725,82.66,82.725,197400000.0
2009-05-12 16:17:00,82.735,82.8,82.72,82.8,198800000.0
2009-05-12 16:18:00,82.8,82.82,82.77,82.78,254600000.0
2009-05-12 16:19:00,82.78,82.83,82.765,82.83,303200000.0
2009-05-12 16:20:00,82.83,82.89,82.825,82.87,305600000.0
2009-05-12 16:21:00,82.87,82.935,82.86,82.935,345000000.0
2009-05-12 16:22:00,82.93,83.015,82.93,83.005,289000000.0
2009-05-12 16:23:00,83.005,83.07,83.005,83.035,266400000.0
2009-05-12 16:24:00,83.04,83.065,82.98,82.98,288600000.0
2009-05-12 16:25:00,82.975,83.0,82.95,82.95,240600000.0
2009-05-12 16:26:00,82.95,82.98,82.94,82.94,244600000.0
2009-05-12 16:27:00,82.94,82.98,82.895,82.9,292200000.0
2009-05-12 16:28:00,82.91,82.92,82.89,82.895,81000000.0
2009-05-12 16:29:00,82.905,82.95,82.9,82.935,190400000.0
2009-05-12 16:30:00,82.93,82.93,82.89,82.915,234800000.0
2009-05-12 16:31:00,82.925,82.95,82.9,82.925,164400000.0
2009-05-12 16:32:00,82.92,82.935,82.9,82.93,271200000.0
2009-05-12 16:33:00,82.925,82.93,82.865,82.865,214600000.0
2009-05-12 16:34:00,82.87,82.88,82.825,82.835,336000000.0
2009-05-12 16:35:00,82.835,82.85,82.81,82.82,249000000.0
2009-05-12 16:36:00,82.82,82.835,82.745,82.8,341200001.0
2009-05-12 16:37:00,82.79,82.79,82.695,82.74,337800000.0
2009-05-12 16:38:00,82.74,82.76,82.695,82.76,232800000.0
2009-05-12 16:39:00,82.75,82.78,82.725,82.75,449400000.0
2009-05-12 16:40:00,82.75,82.75,82.68,82.7,321400000.0
2009-05-12 16:41:00,82.7,82.79,82.69,82.745,388000000.0
2009-05-12 16:42:00,82.75,82.81,82.75,82.8,211600000.0
2009-05-12 16:43:00,82.81,82.88,82.81,82.87,229800000.0
2009-05-12 16:44:00,82.87,82.945,82.87,82.94,285400000.0
2009-05-12 16:45:00,82.96,82.975,82.925,82.96,252800000.0
2009-05-12 16:46:00,82.96,82.97,82.945,82.955,144800000.0
2009-05-12 16:47:00,82.955,83.0,82.955,82.98,197400000.0
2009-05-12 16:48:00,82.98,83.05,82.98,83.04,228200000.0
2009-05-12 16:49:00,83.035,83.08,83.035,83.06,181200000.0
2009-05-12 16:50:00,83.06,83.065,82.97,82.97,228200000.0
2009-05-12 16:51:00,82.98,82.98,82.96,82.98,196400000.0
2009-05-12 16:52:00,82.98,82.98,82.95,82.96,344400000.0
2009-05-12 16:53:00,82.96,82.965,82.89,82.91,419000000.0
2009-05-12 16:54:00,82.9,82.92,82.865,82.905,410600000.0
2009-05-12 16:55:00,82.905,82.91,82.88,82.895,269400000.0
2009-05-12 16:56:00,82.89,82.89,82.84,82.86,291200000.0
2009-05-12 16:57:00,82.87,82.89,82.835,82.85,354600000.0
2009-05-12 16:58:00,82.84,82.92,82.83,82.92,332800000.0
2009-05-12 16:59:00,82.92,83.0,82.895,82.92,478200000.0
2009-05-12 17:00:00,82.92,82.96,82.89,82.96,335600000.0
2009-05-12 17:01:00,82.96,82.96,82.825,82.855,468000000.0
2009-05-12 17:02:00,82.855,82.99,82.855,82.95,369400000.0
2009-05-12 17:03:00,82.95,82.995,82.915,82.945,295400000.0
2009-05-12 17:04:00,82.955,82.99,82.925,82.99,315200000.0
2009-05-12 17:05:00,82.99,83.025,82.965,82.995,364400000.0
2009-05-12 17:06:00,82.995,83.02,82.97,83.02,255800000.0
2009-05-12 17:07:00,83.025,83.03,82.97,82.975,255400000.0
2009-05-12 17:08:00,82.96,82.975,82.905,82.91,331200000.0
2009-05-12 17:09:00,82.9,82.96,82.9,82.935,380600000.0
2009-05-12 17:10:00,82.925,82.96,82.88,82.91,324000000.0
2009-05-12 17:11:00,82.92,82.97,82.9,82.97,356000000.0
2009-05-12 17:12:00,82.97,82.99,82.935,82.95,398400001.0
2009-05-12 17:13:00,82.94,82.97,82.91,82.96,294800000.0
2009-05-12 17:14:00,82.95,83.025,82.935,83.005,303600000.0
2009-05-12 17:15:00,83.005,83.02,82.975,83.01,308400000.0
2009-05-12 17:16:00,83.01,83.02,82.945,82.97,312600000.0
2009-05-12 17:17:00,82.97,82.98,82.915,82.92,315000000.0
2009-05-12 17:18:00,82.9,82.925,82.88,82.89,352000000.0
2009-05-12 17:19:00,82.9,82.915,82.89,82.89,342000000.0
2009-05-12 17:20:00,82.89,82.9,82.87,82.87,177200000.0
2009-05-12 17:21:00,82.87,82.88,82.84,82.85,350800001.0
2009-05-12 17:22:00,82.85,82.9,82.85,82.875,279400000.0
2009-05-12 17:23:00,82.87,82.9,82.84,82.875,283200000.0
2009-05-12 17:24:00,82.89,82.92,82.86,82.87,316200000.0
2009-05-12 17:25:00,82.855,82.885,82.84,82.885,328400000.0
2009-05-12 17:26:00,82.88,82.89,82.865,82.87,207000000.0
2009-05-12 17:27:00,82.87,82.89,82.855,82.88,253400000.0
2009-05-12 17:28:00,82.89,82.89,82.845,82.86,294400000.0
2009-05-12 17:29:00,82.86,82.9,82.86,82.89,224200000.0
2009-05-12 17:30:00,82.9,82.93,82.88,82.88,376400000.0
2009-05-12 17:31:00,82.88,82.885,82.865,82.88,176200000.0
2009-05-12 17:32:00,82.88,82.905,82.88,82.905,180800000.0
2009-05-12 17:33:00,82.915,82.94,82.91,82.93,242400000.0
2009-05-12 17:34:00,82.925,82.94,82.895,82.92,249200000.0
2009-05-12 17:35:00,82.915,82.95,82.915,82.93,142600000.0
2009-05-12 17:36:00,82.94,82.94,82.92,82.92,149400000.0
2009-05-12 17:37:00,82.915,82.94,82.915,82.94,149400000.0
2009-05-12 17:38:00,82.94,82.965,82.92,82.945,180800000.0
2009-05-12 17:39:00,82.945,82.945,82.91,82.93,151400000.0
2009-05-12 17:40:00,82.925,82.93,82.91,82.91,93000000.0
2009-05-12 17:41:00,82.915,82.92,82.895,82.895,129400000.0
2009-05-12 17:42:00,82.895,82.9,82.855,82.855,117600000.0
2009-05-12 17:43:00,82.855,82.86,82.84,82.85,217600000.0
2009-05-12 17:44:00,82.85,82.86,82.845,82.86,62400000.0
2009-05-12 17:45:00,82.86,82.86,82.82,82.82,118000000.0
2009-05-12 17:46:00,82.82,82.83,82.8,82.8,116600000.0
2009-05-12 17:47:00,82.8,82.83,82.8,82.83,117600000.0
2009-05-12 17:48:00,82.83,82.835,82.795,82.795,234800000.0
2009-05-12 17:49:00,82.795,82.805,82.76,82.77,292999999.0
2009-05-12 17:50:00,82.77,82.79,82.73,82.73,278800000.0
2009-05-12 17:51:00,82.73,82.755,82.73,82.73,128000000.0
2009-05-12 17:52:00,82.725,82.74,82.695,82.71,222400000.0
2009-05-12 17:53:00,82.71,82.73,82.685,82.685,156000000.0
2009-05-12 17:54:00,82.69,82.69,82.655,82.67,273800000.0
2009-05-12 17:55:00,82.67,82.67,82.625,82.655,304200000.0
2009-05-12 17:56:00,82.66,82.67,82.62,82.66,227000000.0
2009-05-12 17:57:00,82.66,82.69,82.64,82.68,292400000.0
2009-05-12 17:58:00,82.69,82.7,82.67,82.675,170000000.0
2009-05-12 17:59:00,82.675,82.745,82.66,82.745,330400000.0
2009-05-12 18:00:00,82.745,82.775,82.71,82.71,308600000.0
2009-05-12 18:01:00,82.71,82.77,82.71,82.75,380200000.0
2009-05-12 18:02:00,82.75,82.765,82.745,82.75,137200000.0
2009-05-12 18:03:00,82.75,82.81,82.745,82.79,258800000.0
2009-05-12 18:04:00,82.785,82.79,82.76,82.765,159800000.0
2009-05-12 18:05:00,82.78,82.79,82.76,82.76,242800000.0
2009-05-12 18:06:00,82.76,82.765,82.69,82.69,123800000.0
2009-05-12 18:07:00,82.69,82.72,82.63,82.64,186400000.0
2009-05-12 18:08:00,82.65,82.655,82.615,82.64,329600000.0
2009-05-12 18:09:00,82.64,82.64,82.61,82.61,139400000.0
2009-05-12 18:10:00,82.61,82.61,82.535,82.57,288800000.0
2009-05-12 18:11:00,82.57,82.605,82.545,82.6,180800000.0
2009-05-12 18:12:00,82.59,82.645,82.585,82.62,133600000.0
2009-05-12 18:13:00,82.62,82.63,82.55,82.555,139200000.0
2009-05-12 18:14:00,82.555,82.555,82.51,82.52,175000000.0
2009-05-12 18:15:00,82.52,82.56,82.51,82.55,248800000.0
2009-05-12 18:16:00,82.55,82.56,82.485,82.515,242600000.0
2009-05-12 18:17:00,82.52,82.555,82.515,82.555,172400000.0
2009-05-12 18:18:00,82.565,82.59,82.545,82.585,145000000.0
2009-05-12 18:19:00,82.59,82.595,82.54,82.54,272800000.0
2009-05-12 18:20:00,82.54,82.565,82.53,82.55,178400000.0
2009-05-12 18:21:00,82.54,82.56,82.54,82.55,107800000.0
2009-05-12 18:22:00,82.55,82.555,82.51,82.55,232000000.0
2009-05-12 18:23:00,82.55,82.57,82.535,82.55,180400000.0
2009-05-12 18:24:00,82.55,82.57,82.535,82.545,276600000.0
2009-05-12 18:25:00,82.545,82.565,82.535,82.54,163600000.0
2009-05-12 18:26:00,82.53,82.58,82.53,82.56,279000000.0
2009-05-12 18:27:00,82.56,82.6,82.56,82.575,181400000.0
2009-05-12 18:28:00,82.575,82.58,82.55,82.56,94800000.0
2009-05-12 18:29:00,82.55,82.56,82.54,82.545,89400000.0
2009-05-12 18:30:00,82.545,82.57,82.515,82.565,279400000.0
2009-05-12 18:31:00,82.57,82.58,82.55,82.57,152400000.0
2009-05-12 18:32:00,82.57,82.59,82.54,82.585,310000000.0
2009-05-12 18:33:00,82.59,82.61,82.575,82.595,214600000.0
2009-05-12 18:34:00,82.6,82.6,82.59,82.59,123000000.0
2009-05-12 18:35:00,82.59,82.6,82.58,82.58,103200000.0
2009-05-12 18:36:00,82.58,82.58,82.53,82.56,118600000.0
2009-05-12 18:37:00,82.565,82.58,82.54,82.54,180600000.0
2009-05-12 18:38:00,82.54,82.585,82.54,82.555,155800000.0
2009-05-12 18:39:00,82.535,82.565,82.525,82.565,217000000.0
2009-05-12 18:40:00,82.565,82.635,82.55,82.62,98800000.0
2009-05-12 18:41:00,82.635,82.64,82.59,82.63,122200000.0
2009-05-12 18:42:00,82.63,82.66,82.61,82.64,229400000.0
2009-05-12 18:43:00,82.64,82.67,82.635,82.635,39200000.0
2009-05-12 18:44:00,82.645,82.66,82.625,82.635,140200000.0
2009-05-12 18:45:00,82.635,82.645,82.605,82.645,172000000.0
2009-05-12 18:46:00,82.635,82.725,82.635,82.725,83000000.0
2009-05-12 18:47:00,82.725,82.73,82.71,82.73,74200000.0
2009-05-12 18:48:00,82.725,82.745,82.72,82.72,69000000.0
2009-05-12 18:49:00,82.72,82.775,82.715,82.77,107200000.0
2009-05-12 18:50:00,82.785,82.785,82.745,82.75,122600000.0
2009-05-12 18:51:00,82.755,82.78,82.75,82.755,160000000.0
2009-05-12 18:52:00,82.755,82.765,82.71,82.72,207400000.0
2009-05-12 18:53:00,82.72,82.725,82.685,82.69,189400000.0
2009-05-12 18:54:00,82.68,82.71,82.63,82.63,244600000.0
2009-05-12 18:55:00,82.63,82.63,82.585,82.585,173400000.0
2009-05-12 18:56:00,82.585,82.59,82.54,82.555,322000000.0
2009-05-12 18:57:00,82.55,82.56,82.45,82.5,367600000.0
2009-05-12 18:58:00,82.495,82.5,82.365,82.365,311000000.0
2009-05-12 18:59:00,82.365,82.455,82.365,82.405,415400000.0
2009-05-12 19:00:00,82.41,82.47,82.38,82.38,438000000.0
2009-05-12 19:01:00,82.38,82.39,82.345,82.38,434200000.0
2009-05-12 19:02:00,82.38,82.415,82.345,82.395,351000000.0
2009-05-12 19:03:00,82.4,82.445,82.385,82.415,316400000.0
2009-05-12 19:04:00,82.41,82.43,82.395,82.395,248200000.0
2009-05-12 19:05:00,82.395,82.455,82.39,82.445,150800000.0
2009-05-12 19:06:00,82.45,82.49,82.435,82.475,181800000.0
2009-05-12 19:07:00,82.47,82.48,82.425,82.45,264400000.0
2009-05-12 19:08:00,82.45,82.46,82.44,82.46,145200000.0
2009-05-12 19:09:00,82.465,82.475,82.46,82.47,98200000.0
2009-05-12 19:10:00,82.48,82.51,82.48,82.51,96400000.0
2009-05-12 19:11:00,82.505,82.51,82.425,82.455,184400000.0
2009-05-12 19:12:00,82.45,82.5,82.45,82.48,307400000.0
2009-05-12 19:13:00,82.48,82.525,82.475,82.52,225000000.0
2009-05-12 19:14:00,82.52,82.55,82.51,82.545,209200000.0
2009-05-12 19:15:00,82.55,82.55,82.495,82.5,118200000.0
2009-05-12 19:16:00,82.5,82.52,82.49,82.52,182400000.0
2009-05-12 19:17:00,82.52,82.53,82.52,82.53,39200000.0
2009-05-12 19:18:00,82.53,82.53,82.49,82.5,110800000.0
2009-05-12 19:19:00,82.495,82.51,82.495,82.505,39800000.0
2009-05-12 19:20:00,82.505,82.57,82.505,82.57,119400000.0
2009-05-12 19:21:00,82.57,82.57,82.55,82.565,149400000.0
2009-05-12 19:22:00,82.56,82.62,82.56,82.615,137800000.0
2009-05-12 19:23:00,82.605,82.615,82.595,82.61,117200000.0
2009-05-12 19:24:00,82.615,82.63,82.59,82.59,182000000.0
2009-05-12 19:25:00,82.595,82.615,82.585,82.585,108800000.0
2009-05-12 19:26:00,82.59,82.615,82.59,82.6,92600000.0
2009-05-12 19:27:00,82.6,82.6,82.575,82.58,62600000.0
2009-05-12 19:28:00,82.57,82.58,82.555,82.555,139000000.0
2009-05-12 19:29:00,82.565,82.57,82.56,82.56,48400000.0
2009-05-12 19:30:00,82.555,82.56,82.535,82.54,74800000.0
2009-05-12 19:31:00,82.54,82.55,82.51,82.52,170000000.0
2009-05-12 19:32:00,82.52,82.53,82.51,82.51,255800000.0
2009-05-12 19:33:00,82.5,82.51,82.495,82.5,114000000.0
2009-05-12 19:34:00,82.5,82.5,82.46,82.5,165000000.0
2009-05-12 19:35:00,82.505,82.565,82.475,82.56,331000000.0
2009-05-12 19:36:00,82.55,82.575,82.54,82.57,172600000.0
2009-05-12 19:37:00,82.57,82.58,82.555,82.555,204200000.0
2009-05-12 19:38:00,82.555,82.57,82.545,82.555,242600000.0
2009-05-12 19:39:00,82.56,82.58,82.55,82.58,240000000.0
2009-05-12 19:40:00,82.58,82.61,82.575,82.585,279200000.0
2009-05-12 19:41:00,82.58,82.61,82.58,82.605,136800000.0
2009-05-12 19:42:00,82.6,82.615,82.58,82.59,198000000.0
2009-05-12 19:43:00,82.59,82.59,82.545,82.545,145200000.0
2009-05-12 19:44:00,82.545,82.55,82.535,82.545,160200000.0
2009-05-12 19:45:00,82.555,82.57,82.54,82.555,184600000.0
2009-05-12 19:46:00,82.555,82.56,82.475,82.475,208400000.0
2009-05-12 19:47:00,82.47,82.515,82.46,82.505,167000000.0
2009-05-12 19:48:00,82.505,82.51,82.49,82.49,98000000.0
2009-05-12 19:49:00,82.5,82.51,82.5,82.5,47800000.0
2009-05-12 19:50:00,82.52,82.55,82.515,82.54,334200000.0
2009-05-12 19:51:00,82.55,82.64,82.55,82.63,192200000.0
2009-05-12 19:52:00,82.63,82.645,82.615,82.635,239600002.0
2009-05-12 19:53:00,82.64,82.65,82.62,82.64,276200003.0
2009-05-12 19:54:00,82.64,82.66,82.64,82.64,120200000.0
2009-05-12 19:55:00,82.64,82.64,82.565,82.565,218000000.0
2009-05-12 19:56:00,82.575,82.605,82.565,82.595,181600000.0
2009-05-12 19:57:00,82.595,82.61,82.565,82.565,245600000.0
2009-05-12 19:58:00,82.57,82.57,82.49,82.5,200200000.0
2009-05-12 19:59:00,82.495,82.51,82.485,82.5,122200000.0
2009-05-12 20:00:00,82.495,82.505,82.485,82.505,102600000.0
2009-05-12 20:01:00,82.505,82.515,82.485,82.485,130600000.0
2009-05-12 20:02:00,82.49,82.495,82.435,82.435,225200002.0
2009-05-12 20:03:00,82.435,82.47,82.435,82.46,217000000.0
2009-05-12 20:04:00,82.46,82.46,82.45,82.455,77000000.0
2009-05-12 20:05:00,82.455,82.47,82.45,82.455,120600000.0
2009-05-12 20:06:00,82.455,82.47,82.455,82.46,162400000.0
2009-05-12 20:07:00,82.46,82.48,82.46,82.48,120000000.0
2009-05-12 20:08:00,82.48,82.535,82.475,82.52,254800000.0
2009-05-12 20:09:00,82.53,82.54,82.515,82.54,177400000.0
2009-05-12 20:10:00,82.54,82.55,82.525,82.53,118400001.0
2009-05-12 20:11:00,82.525,82.53,82.5,82.515,136600000.0
2009-05-12 20:12:00,82.515,82.515,82.485,82.49,83600000.0
2009-05-12 20:13:00,82.485,82.52,82.485,82.515,43600000.0
2009-05-12 20:14:00,82.52,82.52,82.5,82.505,78600000.0
2009-05-12 20:15:00,82.515,82.54,82.515,82.54,41800000.0
2009-05-12 20:16:00,82.545,82.545,82.5,82.515,99800000.0
2009-05-12 20:17:00,82.505,82.51,82.48,82.49,60000000.0
2009-05-12 20:18:00,82.49,82.525,82.47,82.52,190200000.0
2009-05-12 20:19:00,82.53,82.55,82.52,82.55,129800000.0
2009-05-12 20:20:00,82.54,82.56,82.535,82.55,149400000.0
2009-05-12 20:21:00,82.55,82.57,82.545,82.565,145000000.0
2009-05-12 20:22:00,82.565,82.595,82.56,82.59,84400000.0
2009-05-12 20:23:00,82.585,82.585,82.545,82.565,186400000.0
2009-05-12 20:24:00,82.565,82.62,82.56,82.6,206600000.0
2009-05-12 20:25:00,82.6,82.6,82.555,82.6,185800000.0
2009-05-12 20:26:00,82.595,82.63,82.59,82.625,124200000.0
2009-05-12 20:27:00,82.625,82.63,82.585,82.61,110800000.0
2009-05-12 20:28:00,82.61,82.615,82.55,82.565,229600000.0
2009-05-12 20:29:00,82.565,82.575,82.565,82.565,48000000.0
2009-05-12 20:30:00,82.565,82.57,82.55,82.55,144400000.0
2009-05-12 20:31:00,82.55,82.555,82.535,82.535,129800000.0
2009-05-12 20:32:00,82.535,82.54,82.53,82.535,35600000.0
2009-05-12 20:33:00,82.54,82.56,82.53,82.555,197000000.0
2009-05-12 20:34:00,82.56,82.57,82.555,82.56,138800000.0
2009-05-12 20:35:00,82.555,82.565,82.545,82.545,125600000.0
2009-05-12 20:36:00,82.54,82.6,82.54,82.585,183200000.0
2009-05-12 20:37:00,82.59,82.605,82.57,82.605,261200000.0
2009-05-12 20:38:00,82.6,82.64,82.6,82.63,75400000.0
2009-05-12 20:39:00,82.63,82.655,82.615,82.655,123200000.0
2009-05-12 20:40:00,82.655,82.715,82.65,82.715,117000000.0
2009-05-12 20:41:00,82.72,82.755,82.715,82.74,63200000.0
2009-05-12 20:42:00,82.735,82.8,82.73,82.8,57400000.0
2009-05-12 20:43:00,82.79,82.795,82.77,82.77,62400000.0
2009-05-12 20:44:00,82.775,82.78,82.76,82.78,50400000.0
2009-05-12 20:45:00,82.78,82.79,82.745,82.745,50400000.0
2009-05-12 20:46:00,82.74,82.74,82.72,82.735,195200000.0
2009-05-12 20:47:00,82.73,82.75,82.725,82.75,38400000.0
2009-05-12 20:48:00,82.745,82.75,82.73,82.73,105800000.0
2009-05-12 20:49:00,82.73,82.76,82.73,82.745,50800000.0
2009-05-12 20:50:00,82.755,82.785,82.755,82.78,68200000.0
2009-05-12 20:51:00,82.78,82.835,82.78,82.835,210400000.0
2009-05-12 20:52:00,82.83,82.86,82.83,82.85,69000000.0
2009-05-12 20:53:00,82.855,82.86,82.83,82.83,154400000.0
2009-05-12 20:54:00,82.84,82.88,82.825,82.84,280400000.0
2009-05-12 20:55:00,82.845,82.91,82.84,82.905,258000000.0
2009-05-12 20:56:00,82.905,82.94,82.9,82.94,241000000.0
2009-05-12 20:57:00,82.94,83.015,82.94,83.015,289000000.0
2009-05-12 20:58:00,83.015,83.015,82.97,82.975,185800000.0
2009-05-12 20:59:00,82.975,82.99,82.94,82.95,384600000.0
2009-05-12 21:00:00,82.94,82.96,82.93,82.955,183800000.0
2009-05-12 21:01:00,82.96,83.02,82.94,83.015,219400000.0
2009-05-12 21:02:00,83.005,83.015,82.98,82.99,231400000.0
2009-05-12 21:03:00,82.99,82.995,82.97,82.98,287800000.0
2009-05-12 21:04:00,82.985,83.0,82.97,83.0,205600000.0
2009-05-12 21:05:00,83.0,83.01,82.99,83.0,140600000.0
2009-05-12 21:06:00,83.0,83.0,82.96,82.96,271000000.0
2009-05-12 21:07:00,82.96,82.96,82.95,82.955,204400000.0
2009-05-12 21:08:00,82.96,82.96,82.905,82.925,159800000.0
2009-05-12 21:09:00,82.92,82.97,82.92,82.945,200400000.0
2009-05-12 21:10:00,82.945,82.96,82.93,82.935,141800000.0
2009-05-12 21:11:00,82.93,82.94,82.91,82.93,124000000.0
2009-05-12 21:12:00,82.92,82.93,82.9,82.91,290600000.0
2009-05-12 21:13:00,82.92,82.92,82.88,82.89,322800000.0
2009-05-12 21:14:00,82.89,82.955,82.89,82.94,227000000.0
2009-05-12 21:15:00,82.935,82.995,82.925,82.95,211600000.0
2009-05-12 21:16:00,82.945,82.95,82.925,82.925,90600000.0
2009-05-12 21:17:00,82.93,82.94,82.92,82.93,68200000.0
2009-05-12 21:18:00,82.93,82.985,82.93,82.985,65800000.0
2009-05-12 21:19:00,82.99,83.0,82.975,83.0,82400000.0
2009-05-12 21:20:00,83.0,83.005,82.95,82.95,159000000.0
2009-05-12 21:21:00,82.955,82.965,82.955,82.96,73800000.0
2009-05-12 21:22:00,82.96,82.98,82.96,82.975,48000000.0
2009-05-12 21:23:00,82.975,82.975,82.965,82.97,58000000.0
2009-05-12 21:24:00,82.975,83.01,82.96,83.01,207600000.0
2009-05-12 21:25:00,83.01,83.03,83.005,83.025,142400000.0
2009-05-12 21:26:00,83.025,83.09,83.025,83.085,198400000.0
2009-05-12 21:27:00,83.09,83.105,83.06,83.09,230800000.0
2009-05-12 21:28:00,83.09,83.09,83.06,83.07,232600000.0
2009-05-12 21:29:00,83.07,83.08,83.06,83.06,80600000.0
2009-05-12 21:30:00,83.06,83.07,83.045,83.06,124400000.0
2009-05-12 21:31:00,83.065,83.09,83.055,83.07,288600000.0
2009-05-12 21:32:00,83.07,83.12,83.07,83.12,216200000.0
2009-05-12 21:33:00,83.12,83.12,83.09,83.1,241800000.0
2009-05-12 21:34:00,83.12,83.135,83.11,83.135,196800000.0
2009-05-12 21:35:00,83.13,83.13,83.1,83.1,98600000.0
2009-05-12 21:36:00,83.11,83.115,83.11,83.11,26800000.0
2009-05-12 21:37:00,83.11,83.11,83.075,83.09,62600000.0
2009-05-12 21:38:00,83.09,83.1,83.08,83.1,81000000.0
2009-05-12 21:39:00,83.1,83.105,83.08,83.08,74000000.0
2009-05-12 21:40:00,83.08,83.1,83.06,83.08,137000000.0
2009-05-12 21:41:00,83.08,83.09,83.05,83.05,71200000.0
2009-05-12 21:42:00,83.05,83.06,83.03,83.05,147800000.0
2009-05-12 21:43:00,83.05,83.06,83.03,83.04,102200000.0
2009-05-12 21:44:00,83.04,83.045,82.985,82.985,91400000.0
2009-05-12 21:45:00,82.985,83.02,82.98,82.98,113400000.0
2009-05-12 21:46:00,82.99,83.015,82.97,83.01,67200000.0
2009-05-12 21:47:00,83.005,83.025,83.0,83.01,91400000.0
2009-05-12 21:48:00,83.01,83.06,83.005,83.02,183800000.0
2009-05-12 21:49:00,83.02,83.02,83.005,83.01,39800000.0
2009-05-12 21:50:00,83.005,83.01,82.995,83.0,40800000.0
2009-05-12 21:51:00,83.0,83.0,82.985,83.0,58400000.0
2009-05-12 21:52:00,83.0,83.0,82.99,83.0,31200000.0
2009-05-12 21:53:00,83.0,83.0,82.97,82.97,78600000.0
2009-05-12 21:54:00,82.97,82.97,82.94,82.94,116600000.0
2009-05-12 21:55:00,82.95,82.95,82.89,82.915,124400000.0
2009-05-12 21:56:00,82.915,82.915,82.895,82.895,111600000.0
2009-05-12 21:57:00,82.895,82.965,82.895,82.95,168600000.0
2009-05-12 21:58:00,82.95,82.955,82.945,82.955,80600000.0
2009-05-12 21:59:00,82.935,82.94,82.915,82.92,98400000.0
2009-05-12 22:00:00,82.915,82.92,82.89,82.9,212800000.0
2009-05-12 22:01:00,82.91,82.93,82.9,82.92,248800000.0
2009-05-12 22:02:00,82.92,82.94,82.905,82.935,57400000.0
2009-05-12 22:03:00,82.94,82.945,82.92,82.945,32400000.0
2009-05-12 22:04:00,82.95,82.975,82.945,82.95,137000000.0
2009-05-12 22:05:00,82.95,82.97,82.94,82.94,105800000.0
2009-05-12 22:06:00,82.94,82.95,82.94,82.94,54400000.0
2009-05-12 22:07:00,82.95,82.95,82.91,82.935,119200000.0
2009-05-12 22:08:00,82.925,82.93,82.84,82.91,166600000.0
2009-05-12 22:09:00,82.91,82.93,82.91,82.92,31800000.0
2009-05-12 22:10:00,82.93,82.935,82.905,82.915,64400000.0
2009-05-12 22:11:00,82.92,82.925,82.905,82.925,62800000.0
2009-05-12 22:12:00,82.925,82.93,82.92,82.92,21200000.0
2009-05-12 22:13:00,82.91,82.93,82.9,82.9,100600000.0
2009-05-12 22:14:00,82.91,82.93,82.9,82.93,22600000.0
2009-05-12 22:15:00,82.93,82.94,82.925,82.94,21200000.0
2009-05-12 22:16:00,82.945,82.95,82.935,82.95,31000000.0
2009-05-12 22:17:00,82.95,82.955,82.94,82.95,24600000.0
2009-05-12 22:18:00,82.97,83.0,82.95,83.0,112000000.0
2009-05-12 22:19:00,82.99,83.01,82.985,83.0,57200000.0
2009-05-12 22:20:00,83.01,83.02,83.0,83.0,45000000.0
2009-05-12 22:21:00,83.0,83.0,82.98,82.98,27600000.0
2009-05-12 22:22:00,82.995,83.005,82.99,82.99,10600000.0
2009-05-12 22:23:00,82.99,83.01,82.985,83.0,42200000.0
2009-05-12 22:24:00,83.005,83.01,82.99,83.005,29400000.0
2009-05-12 22:25:00,83.0,83.005,82.99,83.0,38200000.0
2009-05-12 22:26:00,83.0,83.02,82.995,83.02,19200000.0
2009-05-12 22:27:00,83.01,83.01,83.005,83.01,22600000.0
2009-05-12 22:28:00,83.0,83.0,82.975,82.99,54800000.0
2009-05-12 22:29:00,82.99,83.01,82.985,83.0,46200000.0
2009-05-12 22:30:00,83.01,83.01,82.99,83.005,23200000.0
2009-05-12 22:31:00,83.005,83.005,82.985,82.99,16800000.0
2009-05-12 22:32:00,82.985,82.995,82.985,82.985,6800000.0
2009-05-12 22:33:00,82.995,82.995,82.98,82.98,31000000.0
2009-05-12 22:34:00,82.975,82.985,82.97,82.98,33400000.0
2009-05-12 22:35:00,82.975,82.99,82.975,82.99,12200000.0
2009-05-12 22:36:00,82.995,83.005,82.995,83.005,16600000.0
2009-05-12 22:37:00,83.005,83.005,83.0,83.0,13000000.0
2009-05-12 22:38:00,83.01,83.01,82.995,82.995,14200000.0
2009-05-12 22:39:00,83.0,83.0,83.0,83.0,4600000.0
2009-05-12 22:40:00,83.0,83.0,82.985,82.99,14800000.0
2009-05-12 22:41:00,82.995,83.0,82.99,82.99,19400000.0
2009-05-12 22:42:00,82.99,83.02,82.99,83.01,58600000.0
2009-05-12 22:43:00,83.005,83.02,83.0,83.0,14400000.0
2009-05-12 22:44:00,83.015,83.02,83.01,83.02,15600000.0
2009-05-12 22:45:00,83.02,83.04,83.015,83.02,50000000.0
2009-05-12 22:46:00,83.03,83.03,83.01,83.02,50400000.0
2009-05-12 22:47:00,83.02,83.02,82.99,83.0,41000000.0
2009-05-12 22:48:00,83.0,83.03,82.99,83.03,51200000.0
2009-05-12 22:49:00,83.02,83.02,83.0,83.01,47400000.0
2009-05-12 22:50:00,83.0,83.02,82.995,83.01,74800000.0
2009-05-12 22:51:00,83.01,83.01,82.97,82.97,57600000.0
2009-05-12 22:52:00,82.98,83.0,82.95,83.0,107000000.0
2009-05-12 22:53:00,82.99,82.99,82.955,82.96,79600000.0
2009-05-12 22:54:00,82.965,82.98,82.955,82.955,21400000.0
2009-05-12 22:55:00,82.96,82.97,82.915,82.94,106400000.0
2009-05-12 22:56:00,82.95,82.965,82.94,82.95,40800000.0
2009-05-12 22:57:00,82.945,82.945,82.945,82.945,2000000.0
2009-05-12 22:58:00,82.94,82.96,82.94,82.96,17000000.0
2009-05-12 22:59:00,82.95,82.97,82.915,82.93,41200000.0
2009-05-12 23:00:00,82.925,82.93,82.91,82.92,6000000.0
2009-05-12 23:01:00,82.916,82.924,82.903,82.912,6000000.0
2009-05-12 23:02:00,82.92,82.935,82.92,82.925,6000000.0
2009-05-12 23:03:00,82.935,82.94,82.935,82.94,5000000.0
2009-05-12 23:04:00,82.935,82.95,82.935,82.95,14000000.0
2009-05-12 23:05:00,82.945,82.95,82.92,82.92,19400000.0
2009-05-12 23:06:00,82.935,82.945,82.935,82.935,5200000.0
2009-05-12 23:07:00,82.935,82.935,82.935,82.935,4000000.0
2009-05-12 23:08:00,82.93,82.97,82.93,82.94,18600000.0
2009-05-12 23:09:00,82.95,82.955,82.94,82.94,40000000.0
2009-05-12 23:10:00,82.95,82.955,82.94,82.955,51000000.0
2009-05-12 23:11:00,82.955,82.955,82.955,82.955,8400000.0
2009-05-12 23:12:00,82.955,82.955,82.95,82.955,14800000.0
2009-05-12 23:13:00,82.955,82.955,82.935,82.94,11400000.0
2009-05-12 23:14:00,82.94,82.94,82.94,82.94,4800000.0
2009-05-12 23:17:00,82.96,82.96,82.94,82.94,29800000.0
2009-05-12 23:18:00,82.935,82.935,82.935,82.935,8800000.0
2009-05-12 23:19:00,82.935,82.935,82.935,82.935,15800000.0
2009-05-12 23:20:00,82.94,82.94,82.93,82.93,11200000.0
2009-05-12 23:21:00,82.913,82.917,82.905,82.905,16800000.0
2009-05-12 23:22:00,82.935,82.955,82.935,82.955,16800000.0
2009-05-12 23:23:00,82.945,82.945,82.94,82.945,15000000.0
2009-05-12 23:24:00,82.945,82.95,82.94,82.94,40800000.0
2009-05-12 23:25:00,82.945,82.945,82.94,82.945,20600000.0
2009-05-12 23:26:00,82.94,82.945,82.925,82.93,17800000.0
2009-05-12 23:27:00,82.908,82.91,82.902,82.906,3800000.0
2009-05-12 23:28:00,82.905,82.909,82.902,82.905,3800000.0
2009-05-12 23:29:00,82.93,82.935,82.93,82.935,3800000.0
2009-05-12 23:30:00,82.93,82.93,82.92,82.92,14600000.0
2009-05-12 23:31:00,82.925,82.935,82.92,82.93,7800000.0
2009-05-12 23:32:00,82.92,82.922,82.916,82.922,26000000.0
2009-05-12 23:33:00,82.92,82.922,82.917,82.92,26000000.0
2009-05-12 23:34:00,82.935,82.935,82.915,82.915,26000000.0
2009-05-12 23:35:00,82.915,82.915,82.875,82.91,42800000.0
2009-05-12 23:36:00,82.92,82.92,82.885,82.915,37600000.0
2009-05-12 23:37:00,82.91,82.91,82.91,82.91,2000000.0
2009-05-12 23:38:00,82.91,82.915,82.905,82.905,6400000.0
2009-05-12 23:39:00,82.92,82.92,82.9,82.91,15600000.0
2009-05-12 23:40:00,82.915,82.915,82.9,82.9,6200000.0
2009-05-12 23:41:00,82.88,82.88,82.88,82.88,4400000.0
2009-05-12 23:42:00,82.89,82.895,82.875,82.89,34800000.0
2009-05-12 23:43:00,82.89,82.905,82.89,82.89,72000000.0
2009-05-12 23:44:00,82.89,82.89,82.875,82.88,29200000.0
2009-05-12 23:45:00,82.852,82.859,82.852,82.855,76800000.0
2009-05-12 23:46:00,82.858,82.865,82.858,82.861,76800000.0
2009-05-12 23:47:00,82.87,82.89,82.86,82.89,76800000.0
2009-05-12 23:48:00,82.885,82.9,82.86,82.875,29800000.0
2009-05-12 23:49:00,82.875,82.875,82.84,82.845,25800000.0
2009-05-12 23:50:00,82.845,82.92,82.84,82.92,44000000.0
2009-05-12 23:51:00,82.915,82.925,82.91,82.91,19400000.0
2009-05-12 23:52:00,82.91,82.91,82.91,82.91,9800000.0
2009-05-12 23:53:00,82.92,82.93,82.91,82.93,12800000.0
2009-05-12 23:54:00,82.93,82.93,82.89,82.9,22600000.0
2009-05-12 23:55:00,82.89,82.9,82.89,82.9,14000000.0
2009-05-12 23:56:00,82.9,82.9,82.89,82.9,11600000.0
2009-05-12 23:57:00,82.89,82.9,82.89,82.9,5000000.0
2009-05-12 23:58:00,82.88,82.88,82.88,82.88,2200000.0
2009-05-12 23:59:00,82.885,82.9,82.88,82.89,24000000.0
2009-05-13 00:00:00,82.88,82.88,82.86,82.87,44000000.0
2009-05-13 00:01:00,82.875,82.88,82.86,82.88,17400000.0
2009-05-13 00:02:00,82.89,82.89,82.885,82.89,12000000.0
2009-05-13 00:03:00,82.895,82.9,82.89,82.9,9000000.0
2009-05-13 00:04:00,82.905,82.91,82.9,82.9,10200000.0
2009-05-13 00:05:00,82.9,82.91,82.88,82.89,22400000.0
2009-05-13 00:06:00,82.89,82.895,82.885,82.885,9000000.0
2009-05-13 00:07:00,82.88,82.91,82.88,82.905,29000000.0
2009-05-13 00:08:00,82.905,82.91,82.88,82.91,14400000.0
2009-05-13 00:09:00,82.92,82.92,82.92,82.92,1600000.0
2009-05-13 00:10:00,82.91,82.94,82.91,82.94,18800000.0
2009-05-13 00:11:00,82.93,82.96,82.93,82.95,20200000.0
2009-05-13 00:12:00,82.94,82.95,82.94,82.95,5200000.0
2009-05-13 00:13:00,82.95,82.97,82.95,82.96,11400000.0
2009-05-13 00:14:00,82.97,82.98,82.96,82.98,25400000.0
2009-05-13 00:15:00,82.97,82.97,82.91,82.93,49800000.0
2009-05-13 00:16:00,82.92,82.97,82.92,82.97,28000000.0
2009-05-13 00:17:00,82.97,82.97,82.95,82.95,45000000.0
2009-05-13 00:18:00,82.965,82.975,82.935,82.96,34400000.0
2009-05-13 00:19:00,82.97,82.99,82.97,82.985,24400000.0
2009-05-13 00:20:00,82.99,83.03,82.99,83.02,39600000.0
2009-05-13 00:21:00,83.02,83.04,83.02,83.03,8000000.0
2009-05-13 00:22:00,83.04,83.04,83.02,83.03,6600000.0
2009-05-13 00:23:00,83.04,83.04,83.02,83.02,18600000.0
2009-05-13 00:24:00,83.04,83.04,83.03,83.04,13600000.0
2009-05-13 00:25:00,83.03,83.035,83.02,83.035,29400000.0
2009-05-13 00:26:00,83.03,83.03,83.02,83.03,14400000.0
2009-05-13 00:27:00,83.05,83.05,83.04,83.04,3200000.0
2009-05-13 00:28:00,83.04,83.07,83.04,83.07,17200000.0
2009-05-13 00:29:00,83.06,83.06,83.04,83.05,6600000.0
2009-05-13 00:30:00,83.05,83.13,83.04,83.08,97200000.0
2009-05-13 00:31:00,83.07,83.2,83.07,83.15,102200000.0
2009-05-13 00:32:00,83.15,83.18,83.13,83.17,56200000.0
2009-05-13 00:33:00,83.16,83.195,83.16,83.18,108200000.0
2009-05-13 00:34:00,83.18,83.2,83.18,83.2,47200000.0
2009-05-13 00:35:00,83.21,83.21,83.19,83.19,22000000.0
2009-05-13 00:36:00,83.19,83.19,83.17,83.18,33000000.0
2009-05-13 00:37:00,83.185,83.19,83.18,83.18,9400000.0
2009-05-13 00:38:00,83.18,83.19,83.17,83.19,12800000.0
2009-05-13 00:39:00,83.19,83.195,83.18,83.195,24400000.0
2009-05-13 00:40:00,83.2,83.21,83.2,83.2,22000000.0
2009-05-13 00:41:00,83.22,83.225,83.17,83.18,68200000.0
2009-05-13 00:42:00,83.19,83.2,83.18,83.195,23600000.0
2009-05-13 00:43:00,83.2,83.22,83.2,83.22,43800000.0
2009-05-13 00:44:00,83.21,83.22,83.17,83.19,29000000.0
2009-05-13 00:45:00,83.19,83.19,83.14,83.14,18400000.0
2009-05-13 00:46:00,83.14,83.14,83.1,83.12,47200000.0
2009-05-13 00:47:00,83.11,83.13,83.11,83.11,25600000.0
2009-05-13 00:48:00,83.12,83.12,83.12,83.12,8000000.0
2009-05-13 00:49:00,83.12,83.12,83.115,83.115,5200000.0
2009-05-13 00:50:00,83.12,83.12,83.12,83.12,8000000.0
2009-05-13 00:51:00,83.12,83.13,83.115,83.12,15200000.0
2009-05-13 00:52:00,83.12,83.135,83.12,83.125,17800000.0
2009-05-13 00:53:00,83.13,83.13,83.12,83.12,13600000.0
2009-05-13 00:54:00,83.125,83.13,83.125,83.13,4200000.0
2009-05-13 00:55:00,83.12,83.12,83.1,83.105,22600000.0
2009-05-13 00:56:00,83.11,83.13,83.11,83.13,24200000.0
2009-05-13 00:57:00,83.13,83.13,83.12,83.13,18000000.0
2009-05-13 00:58:00,83.12,83.13,83.105,83.125,27800000.0
2009-05-13 00:59:00,83.12,83.12,83.08,83.08,69200000.0
2009-05-13 01:00:00,83.08,83.1,83.08,83.1,31400000.0
2009-05-13 01:01:00,83.08,83.09,83.08,83.09,22800000.0
2009-05-13 01:02:00,83.09,83.09,83.07,83.08,12600000.0
2009-05-13 01:03:00,83.07,83.08,83.07,83.075,34400000.0
2009-05-13 01:04:00,83.085,83.09,83.08,83.09,13800000.0
2009-05-13 01:05:00,83.08,83.09,83.08,83.09,13600000.0
2009-05-13 01:06:00,83.09,83.09,83.07,83.07,7200000.0
2009-05-13 01:07:00,83.08,83.08,83.08,83.08,5000000.0
2009-05-13 01:08:00,83.09,83.1,83.085,83.085,11200000.0
2009-05-13 01:09:00,83.09,83.09,83.07,83.07,102800000.0
2009-05-13 01:10:00,83.07,83.07,83.07,83.07,22600000.0
2009-05-13 01:11:00,83.065,83.07,83.055,83.055,61000000.0
2009-05-13 01:12:00,83.055,83.06,83.015,83.015,186000000.0
2009-05-13 01:13:00,83.015,83.035,83.0,83.01,139200000.0
2009-05-13 01:14:00,83.005,83.01,82.975,82.98,148200000.0
2009-05-13 01:15:00,82.99,83.01,82.97,83.0,107800000.0
2009-05-13 01:16:00,83.0,83.01,82.975,82.975,91600000.0
2009-05-13 01:17:00,82.965,82.98,82.89,82.9,215400000.0
2009-05-13 01:18:00,82.9,82.93,82.88,82.925,212800000.0
2009-05-13 01:19:00,82.93,82.975,82.93,82.95,242400000.0
2009-05-13 01:20:00,82.94,82.94,82.905,82.92,392400000.0
2009-05-13 01:21:00,82.925,82.94,82.89,82.9,244000000.0
2009-05-13 01:22:00,82.9,82.91,82.89,82.9,232400000.0
2009-05-13 01:23:00,82.895,82.91,82.895,82.91,180800000.0
2009-05-13 01:24:00,82.92,82.94,82.915,82.93,219400000.0
2009-05-13 01:25:00,82.93,82.95,82.93,82.95,88400000.0
2009-05-13 01:26:00,82.96,82.98,82.96,82.96,146800000.0
2009-05-13 01:27:00,82.96,82.96,82.915,82.95,154000000.0
2009-05-13 01:28:00,82.95,82.96,82.93,82.93,33800000.0
2009-05-13 01:29:00,82.935,82.95,82.9,82.9,164200000.0
2009-05-13 01:30:00,82.905,82.92,82.9,82.915,127000000.0
2009-05-13 01:31:00,82.92,82.92,82.835,82.845,254800000.0
2009-05-13 01:32:00,82.855,82.855,82.795,82.795,256200000.0
2009-05-13 01:33:00,82.805,82.88,82.805,82.87,105600000.0
2009-05-13 01:34:00,82.88,82.89,82.87,82.88,97800000.0
2009-05-13 01:35:00,82.88,82.905,82.865,82.9,107200000.0
2009-05-13 01:36:00,82.905,82.995,82.905,82.99,320000000.0
2009-05-13 01:37:00,82.985,82.99,82.94,82.94,157800000.0
2009-05-13 01:38:00,82.94,82.985,82.94,82.985,126400000.0
2009-05-13 01:39:00,82.98,83.015,82.97,82.98,221600000.0
2009-05-13 01:40:00,82.98,83.015,82.97,82.97,100000000.0
2009-05-13 01:41:00,82.975,82.985,82.955,82.985,126000000.0
2009-05-13 01:42:00,82.99,83.075,82.985,83.075,196400000.0
2009-05-13 01:43:00,83.07,83.08,83.0,83.01,107000000.0
2009-05-13 01:44:00,83.01,83.01,82.99,82.99,23800000.0
2009-05-13 01:45:00,82.99,83.0,82.93,82.945,132000000.0
2009-05-13 01:46:00,82.96,82.99,82.96,82.97,190200000.0
2009-05-13 01:47:00,82.97,83.03,82.97,83.02,107800000.0
2009-05-13 01:48:00,83.0,83.015,82.985,82.995,58000000.0
2009-05-13 01:49:00,83.0,83.015,82.95,82.99,73000000.0
2009-05-13 01:50:00,82.99,82.99,82.97,82.98,80800000.0
2009-05-13 01:51:00,83.0,83.015,82.99,82.995,51000000.0
2009-05-13 01:52:00,83.0,83.01,82.98,83.0,131600000.0
2009-05-13 01:53:00,83.0,83.04,82.98,83.03,114600000.0
2009-05-13 01:54:00,83.03,83.03,83.0,83.01,123800000.0
2009-05-13 01:55:00,83.01,83.03,83.01,83.015,38400000.0
2009-05-13 01:56:00,83.01,83.05,83.01,83.03,135800000.0
2009-05-13 01:57:00,83.03,83.05,83.03,83.04,141400000.0
2009-05-13 01:58:00,83.02,83.03,83.02,83.02,21800000.0
2009-05-13 01:59:00,83.02,83.05,83.005,83.04,93800000.0
2009-05-13 02:00:00,83.045,83.09,83.045,83.05,218200000.0
2009-05-13 02:01:00,83.06,83.06,83.015,83.025,120000000.0
2009-05-13 02:02:00,83.03,83.06,83.025,83.03,100600000.0
2009-05-13 02:03:00,83.025,83.07,83.025,83.05,125400000.0
2009-05-13 02:04:00,83.05,83.05,83.045,83.05,29400000.0
2009-05-13 02:05:00,83.05,83.05,83.01,83.01,92200000.0
2009-05-13 02:06:00,83.01,83.04,82.995,83.035,95000000.0
2009-05-13 02:07:00,83.04,83.04,83.015,83.02,44600000.0
2009-05-13 02:08:00,83.01,83.02,82.99,83.0,123600000.0
2009-05-13 02:09:00,82.995,83.035,82.995,83.005,99400000.0
2009-05-13 02:10:00,83.02,83.02,83.0,83.02,197800000.0
2009-05-13 02:11:00,83.02,83.02,83.005,83.02,183600000.0
2009-05-13 02:12:00,83.01,83.04,82.99,83.02,631200000.0
2009-05-13 02:13:00,83.01,83.02,82.965,82.99,185400000.0
2009-05-13 02:14:00,82.98,83.07,82.98,83.05,189200000.0
2009-05-13 02:15:00,83.06,83.06,83.03,83.03,101800000.0
2009-05-13 02:16:00,83.03,83.045,83.02,83.045,114800000.0
2009-05-13 02:17:00,83.045,83.08,83.025,83.05,422200000.0
2009-05-13 02:18:00,83.05,83.07,83.04,83.06,117400000.0
2009-05-13 02:19:00,83.07,83.08,83.03,83.045,212800000.0
2009-05-13 02:20:00,83.035,83.04,83.025,83.025,73200000.0
2009-05-13 02:21:00,83.02,83.045,83.02,83.03,166400000.0
2009-05-13 02:22:00,83.03,83.08,82.995,83.08,112000000.0
2009-05-13 02:23:00,83.075,83.09,83.07,83.075,76000000.0
2009-05-13 02:24:00,83.07,83.08,83.01,83.025,84800000.0
2009-05-13 02:25:00,83.025,83.04,82.965,82.965,132000000.0
2009-05-13 02:26:00,82.97,82.97,82.92,82.92,277200000.0
2009-05-13 02:27:00,82.92,82.955,82.92,82.95,158400000.0
2009-05-13 02:28:00,82.95,82.975,82.945,82.97,92000000.0
2009-05-13 02:29:00,82.97,82.98,82.96,82.97,69200000.0
2009-05-13 02:30:00,82.97,82.97,82.88,82.88,138600000.0
2009-05-13 02:31:00,82.88,82.89,82.845,82.89,314200000.0
2009-05-13 02:32:00,82.895,82.93,82.895,82.92,91000000.0
2009-05-13 02:33:00,82.92,82.925,82.905,82.91,81200000.0
2009-05-13 02:34:00,82.905,82.915,82.89,82.91,170200000.0
2009-05-13 02:35:00,82.91,82.915,82.875,82.875,367400000.0
2009-05-13 02:36:00,82.885,82.89,82.815,82.82,351200000.0
2009-05-13 02:37:00,82.82,82.845,82.8,82.81,408200000.0
2009-05-13 02:38:00,82.805,82.86,82.805,82.84,305600000.0
2009-05-13 02:39:00,82.84,82.845,82.81,82.815,203600000.0
2009-05-13 02:40:00,82.815,82.82,82.79,82.795,264400000.0
2009-05-13 02:41:00,82.8,82.82,82.79,82.8,199600000.0
2009-05-13 02:42:00,82.805,82.815,82.79,82.8,168800000.0
2009-05-13 02:43:00,82.795,82.84,82.795,82.84,529400000.0
2009-05-13 02:44:00,82.84,82.87,82.84,82.84,224200000.0
2009-05-13 02:45:00,82.84,82.86,82.825,82.835,140200000.0
2009-05-13 02:46:00,82.84,82.84,82.8,82.81,109000000.0
2009-05-13 02:47:00,82.81,82.85,82.805,82.83,112000000.0
2009-05-13 02:48:00,82.825,82.85,82.815,82.85,46000000.0
2009-05-13 02:49:00,82.845,82.87,82.84,82.85,76200000.0
2009-05-13 02:50:00,82.85,82.86,82.805,82.81,134400000.0
2009-05-13 02:51:00,82.805,82.84,82.805,82.84,40400000.0
2009-05-13 02:52:00,82.835,82.84,82.81,82.82,97800000.0
2009-05-13 02:53:00,82.82,82.85,82.81,82.83,98600000.0
2009-05-13 02:54:00,82.83,82.84,82.745,82.77,221400000.0
2009-05-13 02:55:00,82.77,82.815,82.73,82.785,216400000.0
2009-05-13 02:56:00,82.785,82.805,82.78,82.785,76600000.0
2009-05-13 02:57:00,82.785,82.79,82.74,82.75,161000000.0
2009-05-13 02:58:00,82.75,82.755,82.67,82.67,234600000.0
2009-05-13 02:59:00,82.68,82.735,82.68,82.73,200600000.0
2009-05-13 03:00:00,82.73,82.76,82.68,82.68,204200000.0
2009-05-13 03:01:00,82.685,82.705,82.68,82.695,176800000.0
2009-05-13 03:02:00,82.69,82.715,82.65,82.69,227400000.0
2009-05-13 03:03:00,82.695,82.73,82.68,82.72,136000000.0
2009-05-13 03:04:00,82.73,82.755,82.72,82.74,209600000.0
2009-05-13 03:05:00,82.745,82.77,82.73,82.73,165400000.0
2009-05-13 03:06:00,82.73,82.75,82.72,82.74,136800000.0
2009-05-13 03:07:00,82.75,82.79,82.735,82.785,258200000.0
2009-05-13 03:08:00,82.78,82.78,82.66,82.72,449800000.0
2009-05-13 03:09:00,82.73,82.76,82.705,82.75,168400000.0
2009-05-13 03:10:00,82.75,82.75,82.705,82.71,415600000.0
2009-05-13 03:11:00,82.71,82.715,82.67,82.695,177800000.0
2009-05-13 03:12:00,82.695,82.74,82.695,82.71,283800000.0
2009-05-13 03:13:00,82.7,82.78,82.7,82.78,253600000.0
2009-05-13 03:14:00,82.77,82.81,82.77,82.77,486200000.0
2009-05-13 03:15:00,82.78,82.79,82.77,82.79,89400000.0
2009-05-13 03:16:00,82.795,82.84,82.79,82.84,175200000.0
2009-05-13 03:17:00,82.84,82.87,82.83,82.85,175800000.0
2009-05-13 03:18:00,82.86,82.94,82.85,82.93,167000000.0
2009-05-13 03:19:00,82.915,82.94,82.915,82.94,154400000.0
2009-05-13 03:20:00,82.94,82.96,82.935,82.95,166400000.0
2009-05-13 03:21:00,82.94,82.95,82.88,82.93,282800000.0
2009-05-13 03:22:00,82.925,82.94,82.89,82.89,213000000.0
2009-05-13 03:23:00,82.885,82.91,82.87,82.91,183600000.0
2009-05-13 03:24:00,82.915,82.93,82.86,82.87,252200000.0
2009-05-13 03:25:00,82.87,82.875,82.855,82.865,538000000.0
2009-05-13 03:26:00,82.87,82.89,82.86,82.86,172600000.0
2009-05-13 03:27:00,82.86,82.91,82.845,82.89,153200000.0
2009-05-13 03:28:00,82.895,82.91,82.88,82.89,151800000.0
2009-05-13 03:29:00,82.89,82.94,82.885,82.93,233600000.0
2009-05-13 03:30:00,82.925,82.93,82.875,82.88,216600000.0
2009-05-13 03:31:00,82.89,82.89,82.865,82.865,55400000.0
2009-05-13 03:32:00,82.865,82.905,82.865,82.89,217000000.0
2009-05-13 03:33:00,82.89,82.9,82.89,82.9,42400000.0
2009-05-13 03:34:00,82.89,82.89,82.865,82.875,80600000.0
2009-05-13 03:35:00,82.87,82.9,82.87,82.89,89200000.0
2009-05-13 03:36:00,82.88,82.9,82.88,82.9,94800000.0
2009-05-13 03:37:00,82.9,82.915,82.89,82.91,90400000.0
2009-05-13 03:38:00,82.915,82.935,82.91,82.92,85400000.0
2009-05-13 03:39:00,82.915,82.915,82.91,82.915,29600000.0
2009-05-13 03:40:00,82.92,82.94,82.91,82.92,142400000.0
2009-05-13 03:41:00,82.92,82.945,82.915,82.94,61200000.0
2009-05-13 03:42:00,82.94,82.97,82.94,82.96,125800000.0
2009-05-13 03:43:00,82.97,82.99,82.96,82.985,170200000.0
2009-05-13 03:44:00,82.98,82.985,82.96,82.965,69600000.0
2009-05-13 03:45:00,82.955,82.99,82.955,82.985,81400000.0
2009-05-13 03:46:00,82.985,83.0,82.985,83.0,61000000.0
2009-05-13 03:47:00,83.005,83.03,83.005,83.03,97200000.0
2009-05-13 03:48:00,83.03,83.03,82.995,83.0,81200000.0
2009-05-13 03:49:00,83.0,83.0,82.97,82.975,103000000.0
2009-05-13 03:50:00,82.97,82.975,82.945,82.95,107000000.0
2009-05-13 03:51:00,82.945,82.96,82.93,82.94,112000000.0
2009-05-13 03:52:00,82.95,82.965,82.94,82.965,58200000.0
2009-05-13 03:53:00,82.955,83.0,82.955,82.995,53200000.0
2009-05-13 03:54:00,83.0,83.01,82.99,83.01,261200000.0
2009-05-13 03:55:00,83.025,83.03,82.995,83.015,232600000.0
2009-05-13 03:56:00,83.01,83.045,83.01,83.035,119600000.0
2009-05-13 03:57:00,83.03,83.03,83.005,83.01,125600000.0
2009-05-13 03:58:00,83.01,83.02,82.98,83.02,174600000.0
2009-05-13 03:59:00,83.025,83.035,83.015,83.035,124200000.0
2009-05-13 04:00:00,83.04,83.055,83.03,83.04,116800000.0
2009-05-13 04:01:00,83.045,83.045,83.005,83.02,86000000.0
2009-05-13 04:02:00,83.02,83.04,83.015,83.03,112400000.0
2009-05-13 04:03:00,83.02,83.035,83.02,83.035,17400000.0
2009-05-13 04:04:00,83.03,83.06,83.025,83.06,132800000.0
2009-05-13 04:05:00,83.06,83.07,83.05,83.07,64000000.0
2009-05-13 04:06:00,83.065,83.09,83.065,83.075,54600000.0
2009-05-13 04:07:00,83.07,83.085,83.07,83.085,40400000.0
2009-05-13 04:08:00,83.08,83.095,83.07,83.07,75600000.0
2009-05-13 04:09:00,83.07,83.075,83.055,83.07,139400000.0
2009-05-13 04:10:00,83.065,83.07,83.055,83.06,139000000.0
2009-05-13 04:11:00,83.06,83.08,83.05,83.075,76600000.0
2009-05-13 04:12:00,83.085,83.095,83.01,83.02,76400000.0
2009-05-13 04:13:00,83.02,83.07,83.01,83.02,229800000.0
2009-05-13 04:14:00,83.02,83.035,83.015,83.03,77800000.0
2009-05-13 04:15:00,83.02,83.025,83.02,83.02,49200000.0
2009-05-13 04:16:00,83.03,83.04,83.02,83.04,166400000.0
2009-05-13 04:17:00,83.035,83.055,83.035,83.045,86400000.0
2009-05-13 04:18:00,83.04,83.04,83.015,83.015,98000000.0
2009-05-13 04:19:00,83.02,83.03,83.015,83.03,118600000.0
2009-05-13 04:20:00,83.025,83.05,83.01,83.05,263400000.0
2009-05-13 04:21:00,83.05,83.075,83.04,83.055,30000000.0
2009-05-13 04:22:00,83.055,83.06,83.02,83.02,94800000.0
2009-05-13 04:23:00,83.02,83.02,83.0,83.0,166400000.0
2009-05-13 04:24:00,82.995,83.05,82.995,83.03,148000000.0
2009-05-13 04:25:00,83.025,83.04,83.02,83.04,62600000.0
2009-05-13 04:26:00,83.04,83.055,83.015,83.055,132600000.0
2009-05-13 04:27:00,83.05,83.055,83.045,83.045,47000000.0
2009-05-13 04:28:00,83.05,83.06,83.05,83.055,44200000.0
2009-05-13 04:29:00,83.055,83.06,83.005,83.005,186600000.0
2009-05-13 04:30:00,82.99,83.04,82.99,83.035,65800000.0
2009-05-13 04:31:00,83.025,83.03,83.01,83.02,112800000.0
2009-05-13 04:32:00,83.025,83.03,83.015,83.02,66600000.0
2009-05-13 04:33:00,83.02,83.03,83.015,83.02,82800000.0
2009-05-13 04:34:00,83.015,83.03,83.015,83.015,20200000.0
2009-05-13 04:35:00,83.02,83.02,83.0,83.01,110000000.0
2009-05-13 04:36:00,83.02,83.035,83.015,83.035,142400000.0
2009-05-13 04:37:00,83.04,83.04,83.035,83.035,21800000.0
2009-05-13 04:38:00,83.035,83.04,83.015,83.04,61400000.0
2009-05-13 04:39:00,83.03,83.04,83.025,83.025,70800000.0
2009-05-13 04:40:00,83.025,83.03,83.01,83.025,62600000.0
2009-05-13 04:41:00,83.03,83.065,83.03,83.06,60400000.0
2009-05-13 04:42:00,83.06,83.07,83.015,83.035,100800000.0
2009-05-13 04:43:00,83.035,83.06,83.025,83.03,97800000.0
2009-05-13 04:44:00,83.03,83.05,83.03,83.045,84000000.0
2009-05-13 04:45:00,83.05,83.055,83.03,83.03,108600000.0
2009-05-13 04:46:00,83.035,83.05,83.03,83.035,46600000.0
2009-05-13 04:47:00,83.04,83.04,83.01,83.02,66600000.0
2009-05-13 04:48:00,83.02,83.02,83.0,83.01,52800000.0
2009-05-13 04:49:00,83.015,83.02,82.995,83.0,61000000.0
2009-05-13 04:50:00,83.01,83.02,82.995,82.995,82000000.0
2009-05-13 04:51:00,83.005,83.01,83.0,83.01,73600000.0
2009-05-13 04:52:00,83.01,83.03,83.0,83.02,105600000.0
2009-05-13 04:53:00,83.03,83.03,83.02,83.02,73200000.0
2009-05-13 04:54:00,83.02,83.02,83.01,83.01,28400000.0
2009-05-13 04:55:00,83.01,83.02,83.01,83.02,43800000.0
2009-05-13 04:56:00,83.015,83.02,83.005,83.01,75200000.0
2009-05-13 04:57:00,83.01,83.05,83.01,83.05,126800000.0
2009-05-13 04:58:00,83.04,83.045,83.04,83.04,60000000.0
2009-05-13 04:59:00,83.045,83.05,83.02,83.04,148200000.0
2009-05-13 05:00:00,83.035,83.075,83.035,83.075,45800000.0
2009-05-13 05:01:00,83.075,83.075,83.07,83.07,6600000.0
2009-05-13 05:02:00,83.065,83.075,83.03,83.04,63000000.0
2009-05-13 05:03:00,83.04,83.04,83.035,83.035,15800000.0
2009-05-13 05:04:00,83.035,83.04,83.035,83.04,33800000.0
2009-05-13 05:05:00,83.04,83.04,83.04,83.04,5200000.0
2009-05-13 05:06:00,83.045,83.045,83.04,83.04,37400000.0
2009-05-13 05:07:00,83.035,83.04,83.03,83.03,35400000.0
2009-05-13 05:08:00,83.03,83.04,83.0,83.005,113600000.0
2009-05-13 05:09:00,83.01,83.01,82.975,82.99,107800000.0
2009-05-13 05:10:00,82.995,82.995,82.975,82.98,30600000.0
2009-05-13 05:11:00,82.97,82.975,82.95,82.975,72200000.0
2009-05-13 05:12:00,82.98,82.995,82.975,82.99,47600000.0
2009-05-13 05:13:00,82.975,82.98,82.965,82.97,3200000.0
2009-05-13 05:14:00,82.99,82.995,82.99,82.995,3200000.0
2009-05-13 05:15:00,82.99,83.0,82.985,83.0,51000000.0
2009-05-13 05:16:00,83.0,83.01,82.985,82.985,95000000.0
2009-05-13 05:17:00,82.985,82.99,82.985,82.985,15200000.0
2009-05-13 05:18:00,82.99,83.03,82.99,83.03,56000000.0
2009-05-13 05:19:00,83.02,83.02,83.005,83.02,116200000.0
2009-05-13 05:20:00,83.01,83.02,83.01,83.02,28000000.0
2009-05-13 05:21:00,83.02,83.02,83.005,83.01,73400000.0
2009-05-13 05:22:00,83.02,83.02,83.01,83.01,30800000.0
2009-05-13 05:23:00,83.01,83.01,82.95,82.95,204000000.0
2009-05-13 05:24:00,82.95,82.97,82.94,82.97,66600000.0
2009-05-13 05:25:00,82.97,82.99,82.97,82.99,54800000.0
2009-05-13 05:26:00,82.985,83.01,82.985,83.0,72200000.0
2009-05-13 05:27:00,83.0,83.0,82.98,83.0,66600000.0
2009-05-13 05:28:00,83.0,83.0,82.99,82.99,20400000.0
2009-05-13 05:29:00,82.985,82.99,82.98,82.98,48200000.0
2009-05-13 05:30:00,82.985,82.99,82.985,82.985,60800000.0
2009-05-13 05:31:00,82.985,83.01,82.98,82.98,55200000.0
2009-05-13 05:32:00,82.99,83.025,82.985,83.0,147400000.0
2009-05-13 05:33:00,83.01,83.02,83.0,83.015,128600000.0
2009-05-13 05:34:00,83.015,83.015,83.015,83.015,41800000.0
2009-05-13 05:35:00,83.02,83.02,83.02,83.02,1600000.0
2009-05-13 05:36:00,83.015,83.02,82.985,82.985,68200000.0
2009-05-13 05:37:00,82.99,82.99,82.98,82.99,58400000.0
2009-05-13 05:38:00,82.99,83.01,82.99,83.01,18200000.0
2009-05-13 05:39:00,83.0,83.0,82.995,83.0,19600000.0
2009-05-13 05:40:00,82.995,83.01,82.995,83.01,21200000.0
2009-05-13 05:41:00,83.01,83.02,83.01,83.02,54600000.0
2009-05-13 05:42:00,83.02,83.055,83.02,83.05,126800000.0
2009-05-13 05:43:00,83.06,83.07,83.045,83.07,121600000.0
2009-05-13 05:44:00,83.06,83.08,83.05,83.075,101200000.0
2009-05-13 05:45:00,83.075,83.075,83.05,83.05,61600000.0
2009-05-13 05:46:00,83.06,83.07,83.045,83.07,44800000.0
2009-05-13 05:47:00,83.07,83.07,83.045,83.06,53200000.0
2009-05-13 05:48:00,83.06,83.06,83.04,83.055,52400000.0
2009-05-13 05:49:00,83.05,83.06,83.05,83.06,39000000.0
2009-05-13 05:50:00,83.055,83.055,83.045,83.05,18600000.0
2009-05-13 05:51:00,83.05,83.05,83.035,83.04,130800000.0
2009-05-13 05:52:00,83.04,83.05,83.035,83.05,18000000.0
2009-05-13 05:53:00,83.05,83.05,83.035,83.04,41000000.0
2009-05-13 05:54:00,83.04,83.04,83.04,83.04,51000000.0
2009-05-13 05:55:00,83.03,83.05,83.03,83.04,63400000.0
2009-05-13 05:56:00,83.04,83.04,83.04,83.04,12800000.0
2009-05-13 05:57:00,83.045,83.045,83.04,83.04,8800000.0
2009-05-13 05:58:00,83.045,83.055,83.045,83.05,36200000.0
2009-05-13 05:59:00,83.06,83.06,83.055,83.055,11200000.0
2009-05-13 06:00:00,83.055,83.065,83.055,83.065,8800000.0
2009-05-13 06:01:00,83.06,83.06,83.055,83.06,32400000.0
2009-05-13 06:02:00,83.07,83.07,83.055,83.06,63400000.0
2009-05-13 06:03:00,83.065,83.1,83.06,83.085,141000000.0
2009-05-13 06:04:00,83.085,83.18,83.085,83.165,90000000.0
2009-05-13 06:05:00,83.16,83.245,83.16,83.245,202600000.0
2009-05-13 06:06:00,83.25,83.265,83.19,83.25,198600000.0
2009-05-13 06:07:00,83.25,83.25,83.2,83.22,136600000.0
2009-05-13 06:08:00,83.21,83.27,83.205,83.26,165000000.0
2009-05-13 06:09:00,83.27,83.27,83.225,83.245,222600000.0
2009-05-13 06:10:00,83.25,83.25,83.22,83.23,125000000.0
2009-05-13 06:11:00,83.23,83.23,83.22,83.225,58400000.0
2009-05-13 06:12:00,83.22,83.225,83.19,83.2,109200000.0
2009-05-13 06:13:00,83.2,83.2,83.17,83.18,194600000.0
2009-05-13 06:14:00,83.18,83.19,83.175,83.185,48600000.0
2009-05-13 06:15:00,83.19,83.195,83.18,83.195,66200000.0
2009-05-13 06:16:00,83.195,83.195,83.165,83.175,84800000.0
2009-05-13 06:17:00,83.18,83.195,83.175,83.175,142200000.0
2009-05-13 06:18:00,83.185,83.21,83.185,83.19,88400000.0
2009-05-13 06:19:00,83.185,83.23,83.185,83.19,127800000.0
2009-05-13 06:20:00,83.175,83.195,83.175,83.18,126000000.0
2009-05-13 06:21:00,83.185,83.21,83.18,83.195,117400000.0
2009-05-13 06:22:00,83.205,83.205,83.175,83.19,140000000.0
2009-05-13 06:23:00,83.19,83.19,83.17,83.18,89200000.0
2009-05-13 06:24:00,83.17,83.17,83.13,83.14,40200000.0
2009-05-13 06:25:00,83.12,83.13,83.11,83.12,87400000.0
2009-05-13 06:26:00,83.13,83.14,83.105,83.12,92600000.0
2009-05-13 06:27:00,83.12,83.13,83.115,83.12,59000000.0
2009-05-13 06:28:00,83.125,83.155,83.125,83.135,50400000.0
2009-05-13 06:29:00,83.13,83.14,83.11,83.11,74600000.0
2009-05-13 06:30:00,83.115,83.15,83.115,83.15,54000000.0
2009-05-13 06:31:00,83.135,83.16,83.13,83.16,73600000.0
2009-05-13 06:32:00,83.15,83.19,83.15,83.185,88200000.0
2009-05-13 06:33:00,83.185,83.19,83.155,83.165,76800000.0
2009-05-13 06:34:00,83.17,83.205,83.17,83.19,137200000.0
2009-05-13 06:35:00,83.185,83.205,83.18,83.19,97400000.0
2009-05-13 06:36:00,83.195,83.215,83.185,83.2,245600000.0
2009-05-13 06:37:00,83.2,83.21,83.19,83.21,217400000.0
2009-05-13 06:38:00,83.21,83.21,83.21,83.21,28800000.0
2009-05-13 06:39:00,83.21,83.22,83.21,83.22,43400000.0
2009-05-13 06:40:00,83.22,83.22,83.21,83.21,47200000.0
2009-05-13 06:41:00,83.22,83.24,83.22,83.24,72000000.0
2009-05-13 06:42:00,83.24,83.25,83.225,83.245,113400000.0
2009-05-13 06:43:00,83.245,83.245,83.22,83.23,95200000.0
2009-05-13 06:44:00,83.23,83.24,83.23,83.24,37800000.0
2009-05-13 06:45:00,83.24,83.24,83.22,83.225,110600000.0
2009-05-13 06:46:00,83.235,83.235,83.21,83.215,73800000.0
2009-05-13 06:47:00,83.215,83.22,83.21,83.215,45000000.0
2009-05-13 06:48:00,83.22,83.22,83.19,83.19,134200000.0
2009-05-13 06:49:00,83.2,83.215,83.19,83.21,111400000.0
2009-05-13 06:50:00,83.215,83.22,83.21,83.22,214600000.0
2009-05-13 06:51:00,83.22,83.24,83.22,83.22,146200000.0
2009-05-13 06:52:00,83.22,83.23,83.21,83.215,201800000.0
2009-05-13 06:53:00,83.225,83.25,83.215,83.23,206800000.0
2009-05-13 06:54:00,83.225,83.23,83.215,83.225,136200000.0
2009-05-13 06:55:00,83.225,83.225,83.215,83.225,71000000.0
2009-05-13 06:56:00,83.225,83.24,83.205,83.23,214200000.0
2009-05-13 06:57:00,83.23,83.24,83.22,83.23,101400000.0
2009-05-13 06:58:00,83.23,83.23,83.21,83.21,133800000.0
2009-05-13 06:59:00,83.21,83.29,83.21,83.29,134200000.0
2009-05-13 07:00:00,83.29,83.305,83.225,83.25,227600000.0
2009-05-13 07:01:00,83.25,83.26,83.24,83.25,101000000.0
2009-05-13 07:02:00,83.25,83.25,83.22,83.24,166400000.0
2009-05-13 07:03:00,83.24,83.24,83.22,83.23,139200000.0
2009-05-13 07:04:00,83.225,83.25,83.225,83.245,87200000.0
2009-05-13 07:05:00,83.245,83.26,83.24,83.25,90800000.0
2009-05-13 07:06:00,83.25,83.28,83.24,83.27,106800000.0
2009-05-13 07:07:00,83.27,83.29,83.27,83.29,55400000.0
2009-05-13 07:08:00,83.28,83.295,83.275,83.275,104200000.0
2009-05-13 07:09:00,83.28,83.28,83.275,83.275,62200000.0
2009-05-13 07:10:00,83.28,83.3,83.28,83.3,131200000.0
2009-05-13 07:11:00,83.31,83.425,83.31,83.35,528200000.0
2009-05-13 07:12:00,83.355,83.365,83.35,83.35,247800000.0
2009-05-13 07:13:00,83.355,83.365,83.345,83.345,144800000.0
2009-05-13 07:14:00,83.34,83.345,83.325,83.325,176000000.0
2009-05-13 07:15:00,83.33,83.33,83.32,83.32,168400000.0
2009-05-13 07:16:00,83.32,83.365,83.32,83.35,169600000.0
2009-05-13 07:17:00,83.355,83.36,83.35,83.355,47600000.0
2009-05-13 07:18:00,83.37,83.4,83.37,83.38,44800000.0
2009-05-13 07:19:00,83.38,83.395,83.37,83.395,114000000.0
2009-05-13 07:20:00,83.39,83.445,83.38,83.44,194800000.0
2009-05-13 07:21:00,83.435,83.475,83.42,83.475,129800000.0
2009-05-13 07:22:00,83.48,83.48,83.455,83.47,197200000.0
2009-05-13 07:23:00,83.47,83.48,83.46,83.475,174600000.0
2009-05-13 07:24:00,83.465,83.52,83.465,83.515,160200000.0
2009-05-13 07:25:00,83.515,83.53,83.505,83.51,144400000.0
2009-05-13 07:26:00,83.51,83.56,83.51,83.56,141200000.0
2009-05-13 07:27:00,83.56,83.56,83.53,83.545,106000000.0
2009-05-13 07:28:00,83.55,83.55,83.52,83.525,64200000.0
2009-05-13 07:29:00,83.51,83.52,83.485,83.485,241400000.0
2009-05-13 07:30:00,83.485,83.49,83.45,83.45,285400000.0
2009-05-13 07:31:00,83.45,83.48,83.445,83.45,173000000.0
2009-05-13 07:32:00,83.45,83.455,83.425,83.435,68800000.0
2009-05-13 07:33:00,83.43,83.43,83.42,83.42,104000000.0
2009-05-13 07:34:00,83.425,83.43,83.41,83.43,128200000.0
2009-05-13 07:35:00,83.425,83.43,83.42,83.43,124600000.0
2009-05-13 07:36:00,83.425,83.46,83.425,83.45,93600000.0
2009-05-13 07:37:00,83.45,83.45,83.445,83.445,51800000.0
2009-05-13 07:38:00,83.45,83.49,83.45,83.485,280800000.0
2009-05-13 07:39:00,83.48,83.48,83.44,83.455,235600000.0
2009-05-13 07:40:00,83.45,83.455,83.42,83.42,91600000.0
2009-05-13 07:41:00,83.43,83.45,83.42,83.45,114600000.0
2009-05-13 07:42:00,83.445,83.45,83.44,83.45,20800000.0
2009-05-13 07:43:00,83.44,83.455,83.435,83.435,201600000.0
2009-05-13 07:44:00,83.44,83.47,83.43,83.465,115800000.0
2009-05-13 07:45:00,83.465,83.465,83.455,83.46,70000000.0
2009-05-13 07:46:00,83.46,83.48,83.455,83.475,61200000.0
2009-05-13 07:47:00,83.47,83.47,83.45,83.455,84200000.0
2009-05-13 07:48:00,83.455,83.46,83.445,83.445,157000000.0
2009-05-13 07:49:00,83.445,83.46,83.44,83.46,120200000.0
2009-05-13 07:50:00,83.46,83.49,83.44,83.48,129400000.0
2009-05-13 07:51:00,83.475,83.51,83.47,83.51,158800000.0
2009-05-13 07:52:00,83.51,83.525,83.5,83.51,107000000.0
2009-05-13 07:53:00,83.505,83.505,83.47,83.47,202000000.0
2009-05-13 07:54:00,83.47,83.49,83.465,83.47,87400000.0
2009-05-13 07:55:00,83.47,83.47,83.415,83.415,272400000.0
2009-05-13 07:56:00,83.415,83.43,83.405,83.42,238000000.0
2009-05-13 07:57:00,83.41,83.415,83.395,83.41,65400000.0
2009-05-13 07:58:00,83.405,83.43,83.405,83.43,145000000.0
2009-05-13 07:59:00,83.43,83.45,83.41,83.435,153200000.0
2009-05-13 08:00:00,83.43,83.455,83.425,83.44,231000000.0
2009-05-13 08:01:00,83.43,83.465,83.425,83.46,123200000.0
2009-05-13 08:02:00,83.45,83.465,83.385,83.385,179800000.0
2009-05-13 08:03:00,83.39,83.41,83.34,83.34,135300000.0
2009-05-13 08:04:00,83.34,83.345,83.305,83.315,273200000.0
2009-05-13 08:05:00,83.315,83.38,83.31,83.36,307800000.0
2009-05-13 08:06:00,83.355,83.38,83.355,83.355,202600000.0
2009-05-13 08:07:00,83.36,83.395,83.355,83.365,235000000.0
2009-05-13 08:08:00,83.365,83.39,83.36,83.39,159600000.0
2009-05-13 08:09:00,83.39,83.445,83.39,83.43,243200000.0
2009-05-13 08:10:00,83.43,83.44,83.425,83.435,108400000.0
2009-05-13 08:11:00,83.43,83.44,83.405,83.42,76800000.0
2009-05-13 08:12:00,83.42,83.43,83.405,83.405,111400000.0
2009-05-13 08:13:00,83.405,83.41,83.385,83.41,231200000.0
2009-05-13 08:14:00,83.425,83.43,83.415,83.42,31400000.0
2009-05-13 08:15:00,83.42,83.42,83.39,83.4,117000000.0
2009-05-13 08:16:00,83.41,83.43,83.395,83.41,210400000.0
2009-05-13 08:17:00,83.42,83.42,83.395,83.405,72200000.0
2009-05-13 08:18:00,83.41,83.41,83.395,83.395,41200000.0
2009-05-13 08:19:00,83.395,83.4,83.38,83.39,52800000.0
2009-05-13 08:20:00,83.39,83.4,83.39,83.395,84400000.0
2009-05-13 08:21:00,83.4,83.42,83.4,83.42,58800000.0
2009-05-13 08:22:00,83.415,83.42,83.4,83.41,84800000.0
2009-05-13 08:23:00,83.405,83.41,83.39,83.39,81200000.0
2009-05-13 08:24:00,83.4,83.41,83.375,83.385,234600000.0
2009-05-13 08:25:00,83.38,83.4,83.375,83.385,134200000.0
2009-05-13 08:26:00,83.385,83.41,83.385,83.4,165600000.0
2009-05-13 08:27:00,83.4,83.445,83.4,83.415,150200000.0
2009-05-13 08:28:00,83.425,83.43,83.395,83.4,109000000.0
2009-05-13 08:29:00,83.4,83.46,83.4,83.445,225200000.0
2009-05-13 08:30:00,83.435,83.465,83.42,83.43,171400000.0
2009-05-13 08:31:00,83.42,83.44,83.42,83.435,139600000.0
2009-05-13 08:32:00,83.44,83.47,83.44,83.455,155800000.0
2009-05-13 08:33:00,83.46,83.47,83.44,83.445,218600000.0
2009-05-13 08:34:00,83.445,83.47,83.44,83.47,149200000.0
2009-05-13 08:35:00,83.47,83.47,83.44,83.44,75000000.0
2009-05-13 08:36:00,83.45,83.45,83.42,83.435,141600000.0
2009-05-13 08:37:00,83.43,83.44,83.425,83.44,77600000.0
2009-05-13 08:38:00,83.44,83.455,83.44,83.45,145600000.0
2009-05-13 08:39:00,83.45,83.485,83.45,83.48,99200000.0
2009-05-13 08:40:00,83.47,83.47,83.435,83.44,95200000.0
2009-05-13 08:41:00,83.445,83.46,83.425,83.425,195600000.0
2009-05-13 08:42:00,83.425,83.445,83.42,83.43,194800000.0
2009-05-13 08:43:00,83.43,83.43,83.395,83.41,98800000.0
2009-05-13 08:44:00,83.415,83.42,83.395,83.395,114000000.0
2009-05-13 08:45:00,83.395,83.4,83.39,83.395,27600000.0
2009-05-13 08:46:00,83.415,83.415,83.395,83.395,36200000.0
2009-05-13 08:47:00,83.395,83.4,83.395,83.4,22800000.0
2009-05-13 08:48:00,83.4,83.415,83.39,83.39,164600000.0
2009-05-13 08:49:00,83.39,83.43,83.39,83.41,179200000.0
2009-05-13 08:50:00,83.41,83.43,83.405,83.405,97600000.0
2009-05-13 08:51:00,83.415,83.425,83.41,83.415,20400000.0
2009-05-13 08:52:00,83.42,83.42,83.4,83.405,19600000.0
2009-05-13 08:53:00,83.405,83.405,83.37,83.385,81400000.0
2009-05-13 08:54:00,83.39,83.395,83.375,83.38,37600000.0
2009-05-13 08:55:00,83.38,83.385,83.38,83.385,51200000.0
2009-05-13 08:56:00,83.385,83.4,83.375,83.39,76200000.0
2009-05-13 08:57:00,83.39,83.39,83.37,83.385,31600000.0
2009-05-13 08:58:00,83.39,83.4,83.35,83.35,61600000.0
2009-05-13 08:59:00,83.34,83.36,83.3,83.36,188600000.0
2009-05-13 09:00:00,83.37,83.415,83.365,83.415,128600000.0
2009-05-13 09:01:00,83.42,83.43,83.315,83.325,222200000.0
2009-05-13 09:02:00,83.33,83.345,83.315,83.34,180200000.0
2009-05-13 09:03:00,83.34,83.345,83.295,83.31,130800000.0
2009-05-13 09:04:00,83.305,83.305,83.275,83.29,80200000.0
2009-05-13 09:05:00,83.275,83.31,83.275,83.305,197800000.0
2009-05-13 09:06:00,83.305,83.305,83.205,83.205,203600000.0
2009-05-13 09:07:00,83.205,83.22,83.13,83.15,398800000.0
2009-05-13 09:08:00,83.155,83.18,83.135,83.145,195200000.0
2009-05-13 09:09:00,83.14,83.155,83.095,83.11,129000000.0
2009-05-13 09:10:00,83.11,83.16,83.11,83.14,167400000.0
2009-05-13 09:11:00,83.15,83.19,83.145,83.19,86200000.0
2009-05-13 09:12:00,83.19,83.2,83.155,83.18,177400000.0
2009-05-13 09:13:00,83.18,83.18,83.115,83.12,162200000.0
2009-05-13 09:14:00,83.12,83.14,83.09,83.09,158400000.0
2009-05-13 09:15:00,83.09,83.095,83.05,83.05,137400000.0
2009-05-13 09:16:00,83.05,83.05,82.96,82.98,173200000.0
2009-05-13 09:17:00,82.98,82.98,82.925,82.96,206400000.0
2009-05-13 09:18:00,82.96,82.99,82.935,82.98,106800000.0
2009-05-13 09:19:00,82.985,83.0,82.985,82.995,61400000.0
2009-05-13 09:20:00,83.0,83.0,82.945,82.945,151800000.0
2009-05-13 09:21:00,82.945,82.955,82.875,82.89,155800000.0
2009-05-13 09:22:00,82.9,82.915,82.88,82.89,189600000.0
2009-05-13 09:23:00,82.89,82.92,82.89,82.91,113600000.0
2009-05-13 09:24:00,82.915,82.99,82.915,82.98,246400000.0
2009-05-13 09:25:00,82.975,83.02,82.97,83.0,282600000.0
2009-05-13 09:26:00,83.0,83.035,83.0,83.0,227800000.0
2009-05-13 09:27:00,83.005,83.03,82.985,83.03,214000000.0
2009-05-13 09:28:00,83.03,83.04,83.005,83.025,170800000.0
2009-05-13 09:29:00,83.025,83.065,83.025,83.055,236200000.0
2009-05-13 09:30:00,83.07,83.07,83.03,83.03,204000000.0
2009-05-13 09:31:00,83.04,83.04,82.985,82.99,334800000.0
2009-05-13 09:32:00,82.99,82.99,82.965,82.97,197800000.0
2009-05-13 09:33:00,82.98,83.01,82.965,83.005,107200000.0
2009-05-13 09:34:00,83.005,83.01,82.97,82.97,231000000.0
2009-05-13 09:35:00,82.98,82.98,82.955,82.955,176400000.0
2009-05-13 09:36:00,82.955,82.98,82.955,82.98,198400000.0
2009-05-13 09:37:00,82.99,83.025,82.98,83.015,255200000.0
2009-05-13 09:38:00,83.01,83.07,83.01,83.055,240000001.0
2009-05-13 09:39:00,83.055,83.075,83.055,83.06,161600000.0
2009-05-13 09:40:00,83.06,83.08,83.05,83.07,181800000.0
2009-05-13 09:41:00,83.065,83.09,83.05,83.085,222600000.0
2009-05-13 09:42:00,83.085,83.19,83.08,83.19,299600001.0
2009-05-13 09:43:00,83.185,83.19,83.15,83.15,221400000.0
2009-05-13 09:44:00,83.165,83.17,83.155,83.16,207800000.0
2009-05-13 09:45:00,83.16,83.23,83.155,83.23,389400000.0
2009-05-13 09:46:00,83.23,83.27,83.225,83.265,319600001.0
2009-05-13 09:47:00,83.27,83.29,83.265,83.285,184600000.0
2009-05-13 09:48:00,83.285,83.315,83.285,83.315,292800000.0
2009-05-13 09:49:00,83.31,83.38,83.31,83.37,409200000.0
2009-05-13 09:50:00,83.37,83.37,83.325,83.325,385200000.0
2009-05-13 09:51:00,83.325,83.33,83.295,83.295,226800000.0
2009-05-13 09:52:00,83.295,83.3,83.27,83.29,289400000.0
2009-05-13 09:53:00,83.29,83.34,83.29,83.31,224800000.0
2009-05-13 09:54:00,83.3,83.34,83.3,83.34,326000000.0
2009-05-13 09:55:00,83.335,83.35,83.305,83.31,324600000.0
2009-05-13 09:56:00,83.31,83.32,83.265,83.275,208200000.0
2009-05-13 09:57:00,83.275,83.31,83.275,83.3,168800000.0
2009-05-13 09:58:00,83.295,83.31,83.295,83.3,248200000.0
2009-05-13 09:59:00,83.31,83.31,83.28,83.29,240400000.0
2009-05-13 10:00:00,83.29,83.335,83.29,83.3,343800000.0
2009-05-13 10:01:00,83.3,83.31,83.27,83.285,149400000.0
2009-05-13 10:02:00,83.285,83.295,83.26,83.275,127800000.0
2009-05-13 10:03:00,83.27,83.28,83.23,83.23,216200000.0
2009-05-13 10:04:00,83.23,83.23,83.205,83.21,132400000.0
2009-05-13 10:05:00,83.21,83.25,83.21,83.25,184000000.0
2009-05-13 10:06:00,83.25,83.275,83.235,83.265,182400000.0
2009-05-13 10:07:00,83.275,83.28,83.205,83.225,277400000.0
2009-05-13 10:08:00,83.225,83.235,83.2,83.235,428200000.0
2009-05-13 10:09:00,83.235,83.26,83.22,83.22,208200000.0
2009-05-13 10:10:00,83.22,83.24,83.21,83.24,175600000.0
2009-05-13 10:11:00,83.24,83.31,83.23,83.305,239000000.0
2009-05-13 10:12:00,83.31,83.34,83.3,83.32,164400000.0
2009-05-13 10:13:00,83.335,83.34,83.265,83.3,426200000.0
2009-05-13 10:14:00,83.295,83.305,83.265,83.29,401000000.0
2009-05-13 10:15:00,83.285,83.31,83.28,83.3,196200000.0
2009-05-13 10:16:00,83.3,83.3,83.26,83.275,254000000.0
2009-05-13 10:17:00,83.275,83.28,83.255,83.26,174400000.0
2009-05-13 10:18:00,83.26,83.26,83.2,83.205,227800000.0
2009-05-13 10:19:00,83.21,83.22,83.165,83.17,431800000.0
2009-05-13 10:20:00,83.17,83.19,83.145,83.16,319000000.0
2009-05-13 10:21:00,83.16,83.2,83.11,83.11,358400000.0
2009-05-13 10:22:00,83.11,83.13,83.09,83.1,270000000.0
2009-05-13 10:23:00,83.09,83.105,83.05,83.055,190600000.0
2009-05-13 10:24:00,83.065,83.07,82.99,83.015,249600000.0
2009-05-13 10:25:00,83.015,83.05,83.005,83.045,201800000.0
2009-05-13 10:26:00,83.04,83.05,83.03,83.04,230400000.0
2009-05-13 10:27:00,83.045,83.045,83.005,83.035,196600000.0
2009-05-13 10:28:00,83.035,83.07,83.035,83.05,215400000.0
2009-05-13 10:29:00,83.05,83.055,83.05,83.055,41800000.0
2009-05-13 10:30:00,83.055,83.07,83.05,83.07,78200000.0
2009-05-13 10:31:00,83.06,83.065,83.06,83.065,32200000.0
2009-05-13 10:32:00,83.06,83.06,83.03,83.05,263200000.0
2009-05-13 10:33:00,83.04,83.075,83.04,83.06,152400000.0
2009-05-13 10:34:00,83.065,83.09,83.065,83.09,122200000.0
2009-05-13 10:35:00,83.09,83.13,83.085,83.125,99400000.0
2009-05-13 10:36:00,83.125,83.16,83.095,83.135,211600000.0
2009-05-13 10:37:00,83.14,83.245,83.14,83.23,298200000.0
2009-05-13 10:38:00,83.23,83.24,83.145,83.145,321200000.0
2009-05-13 10:39:00,83.145,83.19,83.14,83.17,276400000.0
2009-05-13 10:40:00,83.17,83.245,83.17,83.235,139400000.0
2009-05-13 10:41:00,83.235,83.235,83.15,83.16,239200000.0
2009-05-13 10:42:00,83.165,83.17,83.14,83.145,217400000.0
2009-05-13 10:43:00,83.145,83.15,83.125,83.125,153400000.0
2009-05-13 10:44:00,83.125,83.16,83.125,83.15,144600000.0
2009-05-13 10:45:00,83.145,83.165,83.145,83.16,43600000.0
2009-05-13 10:46:00,83.15,83.165,83.12,83.14,117000000.0
2009-05-13 10:47:00,83.14,83.185,83.14,83.18,228000000.0
2009-05-13 10:48:00,83.18,83.2,83.17,83.2,85200000.0
2009-05-13 10:49:00,83.2,83.23,83.185,83.205,205400000.0
2009-05-13 10:50:00,83.205,83.255,83.205,83.235,60800000.0
2009-05-13 10:51:00,83.235,83.24,83.23,83.23,85400000.0
2009-05-13 10:52:00,83.23,83.3,83.23,83.3,229200000.0
2009-05-13 10:53:00,83.3,83.31,83.265,83.28,211800000.0
2009-05-13 10:54:00,83.28,83.29,83.25,83.27,153800000.0
2009-05-13 10:55:00,83.27,83.29,83.27,83.285,85400000.0
2009-05-13 10:56:00,83.285,83.285,83.245,83.245,35800000.0
2009-05-13 10:57:00,83.24,83.27,83.23,83.27,126200000.0
2009-05-13 10:58:00,83.26,83.265,83.25,83.255,63000000.0
2009-05-13 10:59:00,83.255,83.255,83.205,83.205,113400000.0
2009-05-13 11:00:00,83.205,83.21,83.16,83.185,182200000.0
2009-05-13 11:01:00,83.175,83.185,83.15,83.165,93800000.0
2009-05-13 11:02:00,83.16,83.18,83.155,83.17,48800000.0
2009-05-13 11:03:00,83.17,83.18,83.145,83.155,93400000.0
2009-05-13 11:04:00,83.155,83.185,83.155,83.155,136800000.0
2009-05-13 11:05:00,83.16,83.165,83.15,83.155,66600000.0
2009-05-13 11:06:00,83.16,83.165,83.145,83.15,87000000.0
2009-05-13 11:07:00,83.155,83.155,83.14,83.14,57600000.0
2009-05-13 11:08:00,83.14,83.175,83.135,83.175,150400000.0
2009-05-13 11:09:00,83.18,83.185,83.125,83.13,108400000.0
2009-05-13 11:10:00,83.13,83.145,83.08,83.14,137000000.0
2009-05-13 11:11:00,83.14,83.15,83.13,83.15,59800000.0
2009-05-13 11:12:00,83.15,83.175,83.14,83.175,60000000.0
2009-05-13 11:13:00,83.205,83.25,83.205,83.22,129800000.0
2009-05-13 11:14:00,83.22,83.26,83.2,83.26,113000000.0
2009-05-13 11:15:00,83.255,83.265,83.24,83.255,65200000.0
2009-05-13 11:16:00,83.255,83.33,83.255,83.33,175200000.0
2009-05-13 11:17:00,83.33,83.34,83.29,83.29,119600000.0
2009-05-13 11:18:00,83.29,83.3,83.24,83.255,164000000.0
2009-05-13 11:19:00,83.255,83.255,83.19,83.19,105800000.0
2009-05-13 11:20:00,83.195,83.215,83.18,83.205,101200000.0
2009-05-13 11:21:00,83.21,83.24,83.21,83.235,70600000.0
2009-05-13 11:22:00,83.245,83.255,83.23,83.24,144400000.0
2009-05-13 11:23:00,83.235,83.245,83.23,83.23,26800000.0
2009-05-13 11:24:00,83.235,83.25,83.23,83.25,61600000.0
2009-05-13 11:25:00,83.245,83.245,83.195,83.195,101200000.0
2009-05-13 11:26:00,83.2,83.215,83.18,83.18,106800000.0
2009-05-13 11:27:00,83.18,83.185,83.145,83.155,200400000.0
2009-05-13 11:28:00,83.16,83.16,83.11,83.12,160600000.0
2009-05-13 11:29:00,83.11,83.125,83.09,83.12,238400000.0
2009-05-13 11:30:00,83.12,83.135,83.05,83.055,166400000.0
2009-05-13 11:31:00,83.045,83.085,83.035,83.085,129200000.0
2009-05-13 11:32:00,83.075,83.12,83.065,83.1,120600000.0
2009-05-13 11:33:00,83.09,83.115,83.08,83.09,101600000.0
2009-05-13 11:34:00,83.09,83.09,83.01,83.05,168000000.0
2009-05-13 11:35:00,83.045,83.06,83.015,83.04,88600000.0
2009-05-13 11:36:00,83.04,83.045,83.03,83.03,50200000.0
2009-05-13 11:37:00,83.03,83.075,83.03,83.065,104800000.0
2009-05-13 11:38:00,83.075,83.12,83.075,83.1,120400000.0
2009-05-13 11:39:00,83.1,83.12,83.08,83.095,101200000.0
2009-05-13 11:40:00,83.095,83.1,83.04,83.04,122200000.0
2009-05-13 11:41:00,83.04,83.05,82.99,82.99,107000000.0
2009-05-13 11:42:00,82.995,82.995,82.935,82.935,161400000.0
2009-05-13 11:43:00,82.935,82.98,82.935,82.965,196800000.0
2009-05-13 11:44:00,82.965,83.01,82.965,82.99,125400000.0
2009-05-13 11:45:00,82.99,83.01,82.99,82.99,103200000.0
2009-05-13 11:46:00,82.98,82.98,82.915,82.915,151000000.0
2009-05-13 11:47:00,82.92,82.96,82.91,82.91,113800000.0
2009-05-13 11:48:00,82.91,82.95,82.905,82.905,191000000.0
2009-05-13 11:49:00,82.91,82.92,82.865,82.88,266600000.0
2009-05-13 11:50:00,82.875,82.895,82.81,82.81,261200000.0
2009-05-13 11:51:00,82.81,82.825,82.775,82.8,269800000.0
2009-05-13 11:52:00,82.8,82.825,82.785,82.825,195200000.0
2009-05-13 11:53:00,82.82,82.83,82.805,82.825,66000000.0
2009-05-13 11:54:00,82.835,82.855,82.835,82.85,66600000.0
2009-05-13 11:55:00,82.855,82.855,82.845,82.855,37000000.0
2009-05-13 11:56:00,82.86,82.86,82.745,82.77,144800000.0
2009-05-13 11:57:00,82.77,82.775,82.725,82.725,195600000.0
2009-05-13 11:58:00,82.725,82.725,82.61,82.64,374400000.0
2009-05-13 11:59:00,82.645,82.685,82.63,82.655,362000000.0
2009-05-13 12:00:00,82.66,82.7,82.655,82.695,268800000.0
2009-05-13 12:01:00,82.66,82.665,82.57,82.61,183000000.0
2009-05-13 12:02:00,82.605,82.64,82.57,82.6,282800000.0
2009-05-13 12:03:00,82.6,82.635,82.56,82.62,296600000.0
2009-05-13 12:04:00,82.645,82.72,82.645,82.7,297800000.0
2009-05-13 12:05:00,82.695,82.79,82.69,82.78,246400000.0
2009-05-13 12:06:00,82.775,82.84,82.775,82.825,180200000.0
2009-05-13 12:07:00,82.825,82.835,82.815,82.825,272800000.0
2009-05-13 12:08:00,82.83,82.9,82.82,82.9,313600000.0
2009-05-13 12:09:00,82.9,82.91,82.86,82.9,390400000.0
2009-05-13 12:10:00,82.9,82.95,82.895,82.94,495800000.0
2009-05-13 12:11:00,82.945,83.03,82.93,83.02,529000000.0
2009-05-13 12:12:00,83.02,83.055,82.955,82.96,646400000.0
2009-05-13 12:13:00,82.96,83.09,82.95,83.085,294600000.0
2009-05-13 12:14:00,83.0,83.11,83.0,83.06,383200000.0
2009-05-13 12:15:00,83.065,83.11,83.04,83.05,543600000.0
2009-05-13 12:16:00,83.055,83.09,83.02,83.045,314000001.0
2009-05-13 12:17:00,83.045,83.075,83.02,83.03,252400000.0
2009-05-13 12:18:00,83.03,83.12,83.02,83.105,328800000.0
2009-05-13 12:19:00,83.085,83.12,83.05,83.07,417600000.0
2009-05-13 12:20:00,83.07,83.13,83.07,83.12,323600000.0
2009-05-13 12:21:00,83.115,83.145,83.115,83.13,175000000.0
2009-05-13 12:22:00,83.135,83.16,83.11,83.155,180000000.0
2009-05-13 12:23:00,83.16,83.235,83.16,83.2,553200000.0
2009-05-13 12:24:00,83.2,83.21,83.17,83.19,84000000.0
2009-05-13 12:25:00,83.195,83.2,83.155,83.17,215600000.0
2009-05-13 12:26:00,83.17,83.185,83.15,83.18,217600000.0
2009-05-13 12:27:00,83.18,83.185,83.135,83.15,111400000.0
2009-05-13 12:28:00,83.15,83.16,83.125,83.16,94400000.0
2009-05-13 12:29:00,83.17,83.175,83.05,83.05,260400000.0
2009-05-13 12:30:00,83.04,83.05,83.01,83.045,291400000.0
2009-05-13 12:31:00,83.045,83.1,83.045,83.065,279400000.0
2009-05-13 12:32:00,83.065,83.085,83.045,83.065,342800000.0
2009-05-13 12:33:00,83.065,83.09,83.04,83.075,405200000.0
2009-05-13 12:34:00,83.06,83.12,83.045,83.115,390200000.0
2009-05-13 12:35:00,83.11,83.12,83.095,83.11,174600000.0
2009-05-13 12:36:00,83.11,83.11,83.055,83.06,125600000.0
2009-05-13 12:37:00,83.06,83.1,83.0,83.0,402000001.0
2009-05-13 12:38:00,82.99,82.995,82.96,82.96,333600000.0
2009-05-13 12:39:00,82.96,83.025,82.935,83.02,265200000.0
2009-05-13 12:40:00,83.025,83.03,82.98,83.02,196400000.0
2009-05-13 12:41:00,83.02,83.065,83.02,83.035,276000000.0
2009-05-13 12:42:00,83.03,83.035,83.015,83.035,235000000.0
2009-05-13 12:43:00,83.03,83.05,82.99,82.995,249400000.0
2009-05-13 12:44:00,83.0,83.0,82.955,82.97,263800000.0
2009-05-13 12:45:00,82.975,82.975,82.95,82.95,139400000.0
2009-05-13 12:46:00,82.95,82.955,82.905,82.91,129600000.0
2009-05-13 12:47:00,82.91,82.91,82.82,82.825,238200000.0
2009-05-13 12:48:00,82.825,82.88,82.82,82.87,120400000.0
2009-05-13 12:49:00,82.87,82.915,82.87,82.885,153200000.0
2009-05-13 12:50:00,82.89,82.9,82.87,82.9,61600000.0
2009-05-13 12:51:00,82.89,82.89,82.865,82.865,90400000.0
2009-05-13 12:52:00,82.865,82.875,82.83,82.87,155600000.0
2009-05-13 12:53:00,82.88,82.95,82.865,82.915,321200000.0
2009-05-13 12:54:00,82.92,82.925,82.885,82.925,168200000.0
2009-05-13 12:55:00,82.925,82.93,82.82,82.835,457800000.0
2009-05-13 12:56:00,82.82,82.87,82.81,82.825,375400000.0
2009-05-13 12:57:00,82.825,82.885,82.815,82.86,122800000.0
2009-05-13 12:58:00,82.86,82.865,82.835,82.835,364600000.0
2009-05-13 12:59:00,82.83,82.895,82.815,82.845,157200000.0
2009-05-13 13:00:00,82.845,82.935,82.845,82.885,266600000.0
2009-05-13 13:01:00,82.885,82.935,82.88,82.93,206000000.0
2009-05-13 13:02:00,82.935,82.94,82.895,82.94,242000000.0
2009-05-13 13:03:00,82.935,82.935,82.91,82.91,129800000.0
2009-05-13 13:04:00,82.9,82.99,82.895,82.965,193000000.0
2009-05-13 13:05:00,82.98,83.01,82.97,83.005,219400000.0
2009-05-13 13:06:00,83.01,83.065,83.005,83.035,227600000.0
2009-05-13 13:07:00,83.035,83.045,82.995,83.03,158600000.0
2009-05-13 13:08:00,83.04,83.07,83.02,83.05,199200000.0
2009-05-13 13:09:00,83.05,83.075,82.985,83.005,364200000.0
2009-05-13 13:10:00,83.005,83.03,82.995,83.02,128400000.0
2009-05-13 13:11:00,83.02,83.025,82.955,82.96,214400000.0
2009-05-13 13:12:00,82.96,82.96,82.89,82.925,208000000.0
2009-05-13 13:13:00,82.92,82.925,82.88,82.89,166600000.0
2009-05-13 13:14:00,82.875,82.88,82.815,82.815,168800000.0
2009-05-13 13:15:00,82.815,82.82,82.67,82.695,422400000.0
2009-05-13 13:16:00,82.695,82.715,82.61,82.615,418800000.0
2009-05-13 13:17:00,82.605,82.67,82.605,82.645,353400001.0
2009-05-13 13:18:00,82.645,82.71,82.63,82.71,216400000.0
2009-05-13 13:19:00,82.715,82.77,82.715,82.745,206800000.0
2009-05-13 13:20:00,82.745,82.745,82.68,82.685,411600000.0
2009-05-13 13:21:00,82.68,82.695,82.64,82.64,350400000.0
2009-05-13 13:22:00,82.64,82.665,82.61,82.625,300000000.0
2009-05-13 13:23:00,82.625,82.69,82.625,82.68,324000001.0
2009-05-13 13:24:00,82.68,82.705,82.67,82.68,226200000.0
2009-05-13 13:25:00,82.69,82.705,82.685,82.69,141000000.0
2009-05-13 13:26:00,82.685,82.695,82.68,82.685,133800000.0
2009-05-13 13:27:00,82.685,82.69,82.67,82.68,187800002.0
2009-05-13 13:28:00,82.67,82.68,82.61,82.62,391200002.0
2009-05-13 13:29:00,82.625,82.65,82.615,82.625,255200000.0
2009-05-13 13:30:00,82.635,82.64,82.58,82.59,434200000.0
2009-05-13 13:31:00,82.61,82.62,82.57,82.6,547000000.0
2009-05-13 13:32:00,82.6,82.61,82.555,82.565,474000000.0
2009-05-13 13:33:00,82.565,82.565,82.5,82.505,222000000.0
2009-05-13 13:34:00,82.505,82.54,82.415,82.42,559000000.0
2009-05-13 13:35:00,82.435,82.44,82.36,82.39,608600000.0
2009-05-13 13:36:00,82.38,82.415,82.375,82.41,320600000.0
2009-05-13 13:37:00,82.41,82.46,82.41,82.43,452000000.0
2009-05-13 13:38:00,82.43,82.465,82.41,82.44,469800000.0
2009-05-13 13:39:00,82.445,82.505,82.43,82.48,404600000.0
2009-05-13 13:40:00,82.48,82.48,82.375,82.415,491200000.0
2009-05-13 13:41:00,82.415,82.46,82.415,82.45,415800000.0
2009-05-13 13:42:00,82.45,82.455,82.4,82.4,465400001.0
2009-05-13 13:43:00,82.4,82.4,82.35,82.36,322000000.0
2009-05-13 13:44:00,82.365,82.42,82.365,82.395,524800000.0
2009-05-13 13:45:00,82.4,82.405,82.39,82.395,170000000.0
2009-05-13 13:46:00,82.395,82.41,82.375,82.395,409600000.0
2009-05-13 13:47:00,82.395,82.42,82.38,82.42,318400000.0
2009-05-13 13:48:00,82.42,82.44,82.41,82.435,325000001.0
2009-05-13 13:49:00,82.43,82.45,82.365,82.365,433800001.0
2009-05-13 13:50:00,82.375,82.385,82.32,82.385,324800000.0
2009-05-13 13:51:00,82.38,82.455,82.375,82.44,296000000.0
2009-05-13 13:52:00,82.435,82.45,82.435,82.44,101800000.0
2009-05-13 13:53:00,82.44,82.465,82.405,82.405,194400000.0
2009-05-13 13:54:00,82.405,82.445,82.405,82.445,141200000.0
2009-05-13 13:55:00,82.445,82.465,82.415,82.425,118800000.0
2009-05-13 13:56:00,82.42,82.425,82.35,82.35,313000000.0
2009-05-13 13:57:00,82.35,82.38,82.35,82.36,238800000.0
2009-05-13 13:58:00,82.365,82.38,82.335,82.365,178399999.0
2009-05-13 13:59:00,82.365,82.415,82.365,82.405,78400000.0
2009-05-13 14:00:00,82.41,82.495,82.405,82.495,66000000.0
2009-05-13 14:01:00,82.495,82.58,82.48,82.565,116000000.0
2009-05-13 14:02:00,82.565,82.59,82.545,82.545,164400000.0
2009-05-13 14:03:00,82.55,82.605,82.55,82.565,238800000.0
2009-05-13 14:04:00,82.565,82.61,82.54,82.565,340700000.0
2009-05-13 14:05:00,82.565,82.625,82.565,82.605,367600000.0
2009-05-13 14:06:00,82.605,82.64,82.595,82.62,387000000.0
2009-05-13 14:07:00,82.59,82.64,82.575,82.63,479800000.0
2009-05-13 14:08:00,82.635,82.655,82.61,82.61,411200000.0
2009-05-13 14:09:00,82.61,82.7,82.61,82.7,209400000.0
2009-05-13 14:10:00,82.705,82.715,82.685,82.69,131800000.0
2009-05-13 14:11:00,82.69,82.695,82.655,82.655,98000000.0
2009-05-13 14:12:00,82.66,82.675,82.65,82.65,107600000.0
2009-05-13 14:13:00,82.65,82.65,82.59,82.615,316600000.0
2009-05-13 14:14:00,82.62,82.67,82.615,82.665,227400000.0
2009-05-13 14:15:00,82.67,82.71,82.655,82.69,241000000.0
2009-05-13 14:16:00,82.69,82.705,82.66,82.665,180400000.0
2009-05-13 14:17:00,82.665,82.665,82.615,82.655,184200000.0
2009-05-13 14:18:00,82.66,82.665,82.63,82.665,164800000.0
2009-05-13 14:19:00,82.665,82.7,82.65,82.695,450200000.0
2009-05-13 14:20:00,82.7,82.74,82.7,82.725,189600000.0
2009-05-13 14:21:00,82.725,82.74,82.715,82.735,151200000.0
2009-05-13 14:22:00,82.74,82.75,82.715,82.735,197600000.0
2009-05-13 14:23:00,82.735,82.745,82.715,82.715,240000000.0
2009-05-13 14:24:00,82.72,82.735,82.71,82.735,157600000.0
2009-05-13 14:25:00,82.74,82.75,82.72,82.735,279800000.0
2009-05-13 14:26:00,82.74,82.855,82.74,82.825,240200000.0
2009-05-13 14:27:00,82.83,82.845,82.785,82.805,191400000.0
2009-05-13 14:28:00,82.805,82.85,82.795,82.815,207800000.0
2009-05-13 14:29:00,82.815,82.875,82.805,82.81,275000000.0
2009-05-13 14:30:00,82.84,82.84,82.48,82.48,352500000.0
2009-05-13 14:31:00,82.49,82.54,82.405,82.43,445400000.0
2009-05-13 14:32:00,82.43,82.46,82.36,82.36,411200000.0
2009-05-13 14:33:00,82.365,82.405,82.345,82.405,454400000.0
2009-05-13 14:34:00,82.405,82.465,82.4,82.44,469800000.0
2009-05-13 14:35:00,82.44,82.44,82.38,82.395,538400000.0
2009-05-13 14:36:00,82.39,82.395,82.305,82.315,475200000.0
2009-05-13 14:37:00,82.31,82.33,82.28,82.295,582600000.0
2009-05-13 14:38:00,82.275,82.29,82.195,82.225,296200000.0
2009-05-13 14:39:00,82.225,82.315,82.22,82.31,324600000.0
2009-05-13 14:40:00,82.32,82.335,82.295,82.32,390999999.0
2009-05-13 14:41:00,82.32,82.38,82.32,82.36,294200000.0
2009-05-13 14:42:00,82.36,82.435,82.36,82.425,288800000.0
2009-05-13 14:43:00,82.43,82.44,82.425,82.425,62600000.0
2009-05-13 14:44:00,82.415,82.425,82.375,82.41,329000000.0
2009-05-13 14:45:00,82.41,82.47,82.39,82.46,248000000.0
2009-05-13 14:46:00,82.46,82.475,82.44,82.475,348800000.0
2009-05-13 14:47:00,82.475,82.52,82.45,82.51,427400000.0
2009-05-13 14:48:00,82.51,82.54,82.48,82.54,255400000.0
2009-05-13 14:49:00,82.555,82.62,82.54,82.61,415000000.0
2009-05-13 14:50:00,82.61,82.675,82.595,82.675,564800000.0
2009-05-13 14:51:00,82.68,82.69,82.625,82.63,471200000.0
2009-05-13 14:52:00,82.625,82.68,82.6,82.675,363400000.0
2009-05-13 14:53:00,82.675,82.68,82.635,82.655,532200000.0
2009-05-13 14:54:00,82.64,82.675,82.635,82.675,395800000.0
2009-05-13 14:55:00,82.675,82.695,82.66,82.66,430800000.0
2009-05-13 14:56:00,82.665,82.665,82.625,82.63,257400000.0
2009-05-13 14:57:00,82.655,82.67,82.625,82.67,388400001.0
2009-05-13 14:58:00,82.67,82.78,82.67,82.7,424600000.0
2009-05-13 14:59:00,82.7,82.78,82.695,82.755,188200000.0
2009-05-13 15:00:00,82.76,82.83,82.74,82.775,275000000.0
2009-05-13 15:01:00,82.775,82.84,82.75,82.8,216000000.0
2009-05-13 15:02:00,82.8,82.83,82.775,82.83,254400000.0
2009-05-13 15:03:00,82.825,82.83,82.755,82.765,365200000.0
2009-05-13 15:04:00,82.77,82.8,82.76,82.785,303600000.0
2009-05-13 15:05:00,82.775,82.84,82.775,82.81,317000000.0
2009-05-13 15:06:00,82.815,82.815,82.71,82.71,347000000.0
2009-05-13 15:07:00,82.71,82.74,82.705,82.73,237800000.0
2009-05-13 15:08:00,82.74,82.795,82.72,82.77,313600000.0
2009-05-13 15:09:00,82.77,82.8,82.72,82.72,286400000.0
2009-05-13 15:10:00,82.72,82.74,82.71,82.725,428400000.0
2009-05-13 15:11:00,82.725,82.735,82.69,82.705,253800000.0
2009-05-13 15:12:00,82.705,82.73,82.69,82.73,221600000.0
2009-05-13 15:13:00,82.73,82.745,82.635,82.645,315600000.0
2009-05-13 15:14:00,82.645,82.655,82.63,82.635,363600000.0
2009-05-13 15:15:00,82.635,82.64,82.61,82.63,394200000.0
2009-05-13 15:16:00,82.63,82.65,82.58,82.595,536800000.0
2009-05-13 15:17:00,82.595,82.595,82.47,82.47,464600000.0
2009-05-13 15:18:00,82.475,82.495,82.405,82.425,502600001.0
2009-05-13 15:19:00,82.445,82.51,82.44,82.495,160600000.0
2009-05-13 15:20:00,82.5,82.515,82.385,82.385,270400000.0
2009-05-13 15:21:00,82.39,82.43,82.385,82.39,504400001.0
2009-05-13 15:22:00,82.39,82.44,82.355,82.41,332400000.0
2009-05-13 15:23:00,82.41,82.425,82.41,82.415,119200000.0
2009-05-13 15:24:00,82.42,82.42,82.38,82.405,335600000.0
2009-05-13 15:25:00,82.405,82.405,82.375,82.39,307200000.0
2009-05-13 15:26:00,82.395,82.405,82.38,82.4,151200000.0
2009-05-13 15:27:00,82.4,82.455,82.38,82.39,408400000.0
2009-05-13 15:28:00,82.39,82.405,82.36,82.37,546400000.0
2009-05-13 15:29:00,82.37,82.41,82.37,82.39,500800000.0
2009-05-13 15:30:00,82.385,82.46,82.355,82.455,539400000.0
2009-05-13 15:31:00,82.455,82.505,82.43,82.43,298400000.0
2009-05-13 15:32:00,82.435,82.45,82.425,82.44,181400000.0
2009-05-13 15:33:00,82.445,82.455,82.415,82.435,254000000.0
2009-05-13 15:34:00,82.435,82.475,82.425,82.47,387000000.0
2009-05-13 15:35:00,82.465,82.475,82.43,82.445,440600000.0
2009-05-13 15:36:00,82.445,82.455,82.37,82.425,473400000.0
2009-05-13 15:37:00,82.43,82.475,82.405,82.43,555800001.0
2009-05-13 15:38:00,82.43,82.44,82.32,82.325,455000000.0
2009-05-13 15:39:00,82.325,82.325,82.275,82.3,526000000.0
2009-05-13 15:40:00,82.3,82.32,82.26,82.27,344000000.0
2009-05-13 15:41:00,82.265,82.28,82.18,82.23,451900001.0
2009-05-13 15:42:00,82.235,82.315,82.235,82.31,392000000.0
2009-05-13 15:43:00,82.31,82.335,82.3,82.31,327600000.0
2009-05-13 15:44:00,82.3,82.325,82.3,82.325,221400001.0
2009-05-13 15:45:00,82.325,82.325,82.29,82.31,268400000.0
2009-05-13 15:46:00,82.32,82.38,82.32,82.345,401600000.0
2009-05-13 15:47:00,82.345,82.39,82.325,82.36,356400000.0
2009-05-13 15:48:00,82.36,82.365,82.345,82.36,281200000.0
2009-05-13 15:49:00,82.365,82.51,82.365,82.475,407800000.0
2009-05-13 15:50:00,82.48,82.495,82.43,82.475,223000000.0
2009-05-13 15:51:00,82.465,82.485,82.455,82.485,173600000.0
2009-05-13 15:52:00,82.485,82.49,82.445,82.445,166600000.0
2009-05-13 15:53:00,82.44,82.45,82.395,82.4,212800000.0
2009-05-13 15:54:00,82.4,82.435,82.36,82.435,298000000.0
2009-05-13 15:55:00,82.45,82.48,82.425,82.465,260600000.0
2009-05-13 15:56:00,82.45,82.485,82.41,82.42,217400000.0
2009-05-13 15:57:00,82.41,82.475,82.41,82.46,264000000.0
2009-05-13 15:58:00,82.465,82.5,82.445,82.455,272400000.0
2009-05-13 15:59:00,82.455,82.455,82.405,82.43,225600000.0
2009-05-13 16:00:00,82.435,82.45,82.385,82.39,227400000.0
2009-05-13 16:01:00,82.39,82.4,82.36,82.36,239200000.0
2009-05-13 16:02:00,82.36,82.365,82.33,82.35,389800000.0
2009-05-13 16:03:00,82.345,82.345,82.285,82.285,438800000.0
2009-05-13 16:04:00,82.285,82.325,82.285,82.31,413000000.0
2009-05-13 16:05:00,82.31,82.32,82.31,82.31,74600000.0
2009-05-13 16:06:00,82.31,82.365,82.31,82.355,371800000.0
2009-05-13 16:07:00,82.36,82.37,82.315,82.325,233800000.0
2009-05-13 16:08:00,82.34,82.35,82.29,82.295,295000000.0
2009-05-13 16:09:00,82.295,82.36,82.27,82.345,300600000.0
2009-05-13 16:10:00,82.33,82.44,82.325,82.415,325400000.0
2009-05-13 16:11:00,82.42,82.475,82.395,82.47,326600000.0
2009-05-13 16:12:00,82.47,82.53,82.46,82.47,257200000.0
2009-05-13 16:13:00,82.465,82.5,82.455,82.495,292400000.0
2009-05-13 16:14:00,82.49,82.535,82.48,82.515,309000000.0
2009-05-13 16:15:00,82.515,82.63,82.505,82.61,305800000.0
2009-05-13 16:16:00,82.605,82.625,82.575,82.6,377400000.0
2009-05-13 16:17:00,82.595,82.595,82.515,82.515,205600000.0
2009-05-13 16:18:00,82.515,82.545,82.47,82.525,391200000.0
2009-05-13 16:19:00,82.52,82.555,82.47,82.555,419800000.0
2009-05-13 16:20:00,82.55,82.55,82.48,82.485,372600000.0
2009-05-13 16:21:00,82.49,82.52,82.485,82.5,214600000.0
2009-05-13 16:22:00,82.5,82.55,82.475,82.54,263800000.0
2009-05-13 16:23:00,82.525,82.56,82.48,82.485,261600000.0
2009-05-13 16:24:00,82.48,82.605,82.46,82.57,330400000.0
2009-05-13 16:25:00,82.57,82.64,82.57,82.64,229000000.0
2009-05-13 16:26:00,82.635,82.655,82.625,82.655,432200000.0
2009-05-13 16:27:00,82.65,82.655,82.62,82.64,369200000.0
2009-05-13 16:28:00,82.64,82.66,82.575,82.605,291800000.0
2009-05-13 16:29:00,82.605,82.645,82.6,82.645,204400000.0
2009-05-13 16:30:00,82.65,82.72,82.64,82.645,340400000.0
2009-05-13 16:31:00,82.645,82.745,82.63,82.72,317800000.0
2009-05-13 16:32:00,82.705,82.77,82.7,82.76,200000000.0
2009-05-13 16:33:00,82.76,82.76,82.675,82.7,203400000.0
2009-05-13 16:34:00,82.71,82.78,82.7,82.78,276400000.0
2009-05-13 16:35:00,82.77,82.795,82.7,82.7,343400000.0
2009-05-13 16:36:00,82.7,82.7,82.67,82.67,232000000.0
2009-05-13 16:37:00,82.67,82.67,82.605,82.62,366000000.0
2009-05-13 16:38:00,82.62,82.665,82.605,82.66,210400000.0
2009-05-13 16:39:00,82.66,82.69,82.61,82.61,244000000.0
2009-05-13 16:40:00,82.62,82.62,82.58,82.61,260200000.0
2009-05-13 16:41:00,82.62,82.62,82.57,82.57,326000000.0
2009-05-13 16:42:00,82.565,82.57,82.51,82.51,260200000.0
2009-05-13 16:43:00,82.51,82.53,82.495,82.5,274200000.0
2009-05-13 16:44:00,82.505,82.53,82.45,82.455,232200000.0
2009-05-13 16:45:00,82.455,82.46,82.44,82.45,292000000.0
2009-05-13 16:46:00,82.45,82.46,82.42,82.45,244400000.0
2009-05-13 16:47:00,82.45,82.45,82.345,82.365,364000000.0
2009-05-13 16:48:00,82.37,82.41,82.355,82.41,338200000.0
2009-05-13 16:49:00,82.41,82.44,82.395,82.435,284200000.0
2009-05-13 16:50:00,82.43,82.44,82.395,82.43,274600000.0
2009-05-13 16:51:00,82.43,82.45,82.405,82.42,280200000.0
2009-05-13 16:52:00,82.42,82.47,82.4,82.405,272200000.0
2009-05-13 16:53:00,82.405,82.43,82.37,82.4,406000000.0
2009-05-13 16:54:00,82.4,82.4,82.335,82.37,371000000.0
2009-05-13 16:55:00,82.37,82.39,82.315,82.315,355200000.0
2009-05-13 16:56:00,82.315,82.35,82.31,82.335,275600000.0
2009-05-13 16:57:00,82.335,82.36,82.31,82.36,200000000.0
2009-05-13 16:58:00,82.36,82.4,82.355,82.38,311800000.0
2009-05-13 16:59:00,82.38,82.415,82.305,82.305,462600000.0
2009-05-13 17:00:00,82.305,82.35,82.305,82.33,365400000.0
2009-05-13 17:01:00,82.33,82.34,82.29,82.305,419600000.0
2009-05-13 17:02:00,82.31,82.36,82.28,82.34,261200000.0
2009-05-13 17:03:00,82.33,82.39,82.31,82.35,487400000.0
2009-05-13 17:04:00,82.35,82.37,82.33,82.34,299000000.0
2009-05-13 17:05:00,82.335,82.36,82.305,82.315,346200000.0
2009-05-13 17:06:00,82.31,82.33,82.26,82.26,299400000.0
2009-05-13 17:07:00,82.26,82.29,82.245,82.27,287000000.0
2009-05-13 17:08:00,82.25,82.295,82.23,82.28,442600000.0
2009-05-13 17:09:00,82.27,82.295,82.245,82.26,327800001.0
2009-05-13 17:10:00,82.26,82.3,82.26,82.29,342800000.0
2009-05-13 17:11:00,82.29,82.315,82.28,82.3,398600001.0
2009-05-13 17:12:00,82.295,82.3,82.275,82.285,249200000.0
2009-05-13 17:13:00,82.29,82.375,82.29,82.36,404200000.0
2009-05-13 17:14:00,82.35,82.37,82.295,82.33,257400000.0
2009-05-13 17:15:00,82.33,82.34,82.31,82.32,346800000.0
2009-05-13 17:16:00,82.335,82.34,82.31,82.31,289600000.0
2009-05-13 17:17:00,82.31,82.31,82.19,82.205,426800000.0
2009-05-13 17:18:00,82.215,82.225,82.195,82.215,440800000.0
2009-05-13 17:19:00,82.22,82.25,82.195,82.23,477000000.0
2009-05-13 17:20:00,82.21,82.255,82.18,82.25,280600000.0
2009-05-13 17:21:00,82.25,82.27,82.24,82.26,198200000.0
2009-05-13 17:22:00,82.26,82.29,82.24,82.29,185600000.0
2009-05-13 17:23:00,82.29,82.34,82.28,82.28,365200000.0
2009-05-13 17:24:00,82.27,82.29,82.235,82.255,382400000.0
2009-05-13 17:25:00,82.26,82.29,82.24,82.26,331000000.0
2009-05-13 17:26:00,82.255,82.26,82.235,82.25,238000000.0
2009-05-13 17:27:00,82.25,82.265,82.225,82.25,223400000.0
2009-05-13 17:28:00,82.24,82.25,82.19,82.21,268000000.0
2009-05-13 17:29:00,82.21,82.27,82.21,82.265,235000000.0
2009-05-13 17:30:00,82.245,82.28,82.23,82.25,225200000.0
2009-05-13 17:31:00,82.25,82.26,82.165,82.2,357400000.0
2009-05-13 17:32:00,82.21,82.23,82.095,82.14,356000000.0
2009-05-13 17:33:00,82.14,82.185,82.11,82.12,263000000.0
2009-05-13 17:34:00,82.12,82.125,82.095,82.1,215600000.0
2009-05-13 17:35:00,82.1,82.12,82.1,82.1,151600000.0
2009-05-13 17:36:00,82.1,82.11,82.03,82.08,111600000.0
2009-05-13 17:37:00,82.08,82.095,82.07,82.08,60800000.0
2009-05-13 17:38:00,82.085,82.1,82.025,82.045,132800000.0
2009-05-13 17:39:00,82.04,82.04,81.915,81.93,269800000.0
2009-05-13 17:40:00,81.935,81.95,81.9,81.91,268000000.0
2009-05-13 17:41:00,81.91,81.92,81.87,81.9,290200000.0
2009-05-13 17:42:00,81.9,81.955,81.895,81.95,215400000.0
2009-05-13 17:43:00,81.945,81.95,81.925,81.94,169600000.0
2009-05-13 17:44:00,81.94,81.96,81.91,81.92,220400000.0
2009-05-13 17:45:00,81.92,81.94,81.885,81.89,309600000.0
2009-05-13 17:46:00,81.885,81.92,81.875,81.9,193800000.0
2009-05-13 17:47:00,81.905,81.965,81.9,81.915,200800000.0
2009-05-13 17:48:00,81.91,81.955,81.91,81.91,286000000.0
2009-05-13 17:49:00,81.91,81.995,81.91,81.995,122400000.0
2009-05-13 17:50:00,81.99,82.0,81.98,82.0,114000000.0
2009-05-13 17:51:00,81.99,82.005,81.95,81.965,274600000.0
2009-05-13 17:52:00,81.955,81.96,81.86,81.91,359800000.0
2009-05-13 17:53:00,81.91,81.935,81.87,81.89,442000000.0
2009-05-13 17:54:00,81.88,81.89,81.85,81.87,381000000.0
2009-05-13 17:55:00,81.875,81.895,81.8,81.83,461800000.0
2009-05-13 17:56:00,81.83,81.87,81.825,81.85,285600000.0
2009-05-13 17:57:00,81.85,81.87,81.845,81.845,200000000.0
2009-05-13 17:58:00,81.84,81.92,81.84,81.92,272200001.0
2009-05-13 17:59:00,81.93,81.97,81.92,81.92,353800000.0
2009-05-13 18:00:00,81.92,81.98,81.92,81.98,289600000.0
2009-05-13 18:01:00,81.975,82.03,81.965,82.0,513000001.0
2009-05-13 18:02:00,82.02,82.07,82.015,82.07,354600000.0
2009-05-13 18:03:00,82.065,82.07,82.01,82.025,218400000.0
2009-05-13 18:04:00,82.025,82.03,82.015,82.02,63000000.0
2009-05-13 18:05:00,82.02,82.04,82.02,82.035,86600000.0
2009-05-13 18:06:00,82.035,82.045,82.01,82.015,170000000.0
2009-05-13 18:07:00,82.015,82.04,82.005,82.04,274400000.0
2009-05-13 18:08:00,82.04,82.06,82.04,82.05,173400000.0
2009-05-13 18:09:00,82.05,82.06,82.02,82.03,261200000.0
2009-05-13 18:10:00,82.035,82.04,82.02,82.025,106000000.0
2009-05-13 18:11:00,82.02,82.065,82.02,82.055,92800000.0
2009-05-13 18:12:00,82.06,82.1,82.045,82.075,264200000.0
2009-05-13 18:13:00,82.09,82.1,82.05,82.055,210200000.0
2009-05-13 18:14:00,82.06,82.125,82.055,82.085,220200000.0
2009-05-13 18:15:00,82.09,82.155,82.085,82.12,237400000.0
2009-05-13 18:16:00,82.12,82.14,82.09,82.1,358600000.0
2009-05-13 18:17:00,82.1,82.13,82.09,82.115,123400000.0
2009-05-13 18:18:00,82.12,82.14,82.11,82.14,145600000.0
2009-05-13 18:19:00,82.14,82.14,82.105,82.12,128000000.0
2009-05-13 18:20:00,82.12,82.15,82.115,82.15,124800000.0
2009-05-13 18:21:00,82.15,82.18,82.15,82.15,118000000.0
2009-05-13 18:22:00,82.15,82.16,82.11,82.16,132200000.0
2009-05-13 18:23:00,82.16,82.16,82.135,82.16,116000000.0
2009-05-13 18:24:00,82.16,82.18,82.155,82.17,131400000.0
2009-05-13 18:25:00,82.18,82.205,82.17,82.195,131200000.0
2009-05-13 18:26:00,82.19,82.21,82.19,82.2,123600000.0
2009-05-13 18:27:00,82.2,82.215,82.175,82.18,155200000.0
2009-05-13 18:28:00,82.185,82.2,82.185,82.195,88800000.0
2009-05-13 18:29:00,82.19,82.19,82.18,82.18,83400000.0
2009-05-13 18:30:00,82.18,82.185,82.14,82.18,164400000.0
2009-05-13 18:31:00,82.17,82.19,82.125,82.145,254000000.0
2009-05-13 18:32:00,82.145,82.15,82.095,82.11,251400000.0
2009-05-13 18:33:00,82.105,82.105,82.06,82.07,272400000.0
2009-05-13 18:34:00,82.07,82.085,82.07,82.07,147200000.0
2009-05-13 18:35:00,82.075,82.17,82.075,82.17,293400000.0
2009-05-13 18:36:00,82.17,82.17,82.12,82.135,205800000.0
2009-05-13 18:37:00,82.135,82.155,82.12,82.13,275000000.0
2009-05-13 18:38:00,82.135,82.155,82.135,82.155,84000000.0
2009-05-13 18:39:00,82.15,82.23,82.15,82.16,318800000.0
2009-05-13 18:40:00,82.16,82.185,82.14,82.175,253400001.0
2009-05-13 18:41:00,82.17,82.18,82.14,82.16,264600000.0
2009-05-13 18:42:00,82.16,82.17,82.14,82.16,172400000.0
2009-05-13 18:43:00,82.165,82.185,82.155,82.165,142200000.0
2009-05-13 18:44:00,82.165,82.17,82.155,82.165,149200000.0
2009-05-13 18:45:00,82.17,82.17,82.12,82.12,271800001.0
2009-05-13 18:46:00,82.12,82.13,82.115,82.12,186400000.0
2009-05-13 18:47:00,82.12,82.13,82.115,82.12,106600000.0
2009-05-13 18:48:00,82.12,82.135,82.115,82.115,151400001.0
2009-05-13 18:49:00,82.115,82.13,82.105,82.105,207799999.0
2009-05-13 18:50:00,82.105,82.13,82.105,82.12,179000000.0
2009-05-13 18:51:00,82.13,82.135,82.115,82.125,194400000.0
2009-05-13 18:52:00,82.125,82.135,82.115,82.13,104200000.0
2009-05-13 18:53:00,82.125,82.125,82.08,82.095,195000000.0
2009-05-13 18:54:00,82.095,82.11,82.065,82.08,415600001.0
2009-05-13 18:55:00,82.08,82.08,82.015,82.025,167200000.0
2009-05-13 18:56:00,82.03,82.055,82.01,82.03,163400000.0
2009-05-13 18:57:00,82.03,82.05,82.0,82.03,205000000.0
2009-05-13 18:58:00,82.03,82.03,81.965,81.965,202600000.0
2009-05-13 18:59:00,81.97,82.01,81.965,81.995,173200000.0
2009-05-13 19:00:00,81.995,82.03,81.99,82.005,126400000.0
2009-05-13 19:01:00,82.01,82.02,82.0,82.0,111800000.0
2009-05-13 19:02:00,82.0,82.0,81.925,81.94,235800000.0
2009-05-13 19:03:00,81.945,81.95,81.92,81.925,166000000.0
2009-05-13 19:04:00,81.925,81.93,81.905,81.905,102400000.0
2009-05-13 19:05:00,81.915,81.935,81.82,81.82,220200000.0
2009-05-13 19:06:00,81.82,81.82,81.7,81.72,305000000.0
2009-05-13 19:07:00,81.72,81.72,81.68,81.72,401000000.0
2009-05-13 19:08:00,81.71,81.76,81.705,81.71,351400000.0
2009-05-13 19:09:00,81.71,81.715,81.6,81.6,368200000.0
2009-05-13 19:10:00,81.6,81.64,81.59,81.64,259200000.0
2009-05-13 19:11:00,81.64,81.65,81.555,81.6,279200001.0
2009-05-13 19:12:00,81.59,81.635,81.58,81.63,286200000.0
2009-05-13 19:13:00,81.615,81.68,81.585,81.655,275000000.0
2009-05-13 19:14:00,81.655,81.7,81.635,81.67,391000000.0
2009-05-13 19:15:00,81.67,81.68,81.64,81.64,422200002.0
2009-05-13 19:16:00,81.64,81.74,81.64,81.71,391000001.0
2009-05-13 19:17:00,81.71,81.73,81.705,81.72,195400000.0
2009-05-13 19:18:00,81.715,81.735,81.645,81.66,345600000.0
2009-05-13 19:19:00,81.66,81.715,81.66,81.695,408200001.0
2009-05-13 19:20:00,81.7,81.76,81.68,81.75,418600001.0
2009-05-13 19:21:00,81.735,81.735,81.695,81.7,250800000.0
2009-05-13 19:22:00,81.7,81.715,81.69,81.71,198600000.0
2009-05-13 19:23:00,81.71,81.72,81.65,81.65,140000000.0
2009-05-13 19:24:00,81.65,81.72,81.63,81.72,425200000.0
2009-05-13 19:25:00,81.72,81.725,81.675,81.675,206400000.0
2009-05-13 19:26:00,81.675,81.68,81.63,81.65,309200000.0
2009-05-13 19:27:00,81.65,81.69,81.615,81.64,367200000.0
2009-05-13 19:28:00,81.64,81.64,81.625,81.64,203800000.0
2009-05-13 19:29:00,81.635,81.67,81.62,81.62,239200000.0
2009-05-13 19:30:00,81.63,81.64,81.585,81.605,367200000.0
2009-05-13 19:31:00,81.61,81.63,81.595,81.595,366400000.0
2009-05-13 19:32:00,81.595,81.655,81.59,81.625,183400000.0
2009-05-13 19:33:00,81.63,81.675,81.6,81.67,342200000.0
2009-05-13 19:34:00,81.675,81.69,81.615,81.675,249400000.0
2009-05-13 19:35:00,81.675,81.7,81.675,81.685,299400000.0
2009-05-13 19:36:00,81.69,81.695,81.67,81.695,179200000.0
2009-05-13 19:37:00,81.695,81.74,81.69,81.725,246400000.0
2009-05-13 19:38:00,81.715,81.74,81.71,81.72,101800000.0
2009-05-13 19:39:00,81.72,81.74,81.715,81.735,106200000.0
2009-05-13 19:40:00,81.75,81.77,81.715,81.72,254200000.0
2009-05-13 19:41:00,81.73,81.76,81.7,81.715,356800000.0
2009-05-13 19:42:00,81.72,81.755,81.7,81.7,258200000.0
2009-05-13 19:43:00,81.7,81.72,81.67,81.705,143600000.0
2009-05-13 19:44:00,81.7,81.73,81.665,81.7,256600000.0
2009-05-13 19:45:00,81.685,81.685,81.63,81.64,151200000.0
2009-05-13 19:46:00,81.635,81.68,81.635,81.665,114000000.0
2009-05-13 19:47:00,81.67,81.68,81.64,81.645,217000000.0
2009-05-13 19:48:00,81.64,81.66,81.62,81.635,216600000.0
2009-05-13 19:49:00,81.64,81.66,81.59,81.595,134600000.0
2009-05-13 19:50:00,81.59,81.625,81.59,81.615,61200000.0
2009-05-13 19:51:00,81.62,81.715,81.6,81.705,237600000.0
2009-05-13 19:52:00,81.69,81.76,81.69,81.73,179600000.0
2009-05-13 19:53:00,81.735,81.75,81.72,81.745,66200000.0
2009-05-13 19:54:00,81.75,81.795,81.735,81.78,152600000.0
2009-05-13 19:55:00,81.78,81.795,81.745,81.75,250200000.0
2009-05-13 19:56:00,81.735,81.75,81.67,81.695,315000001.0
2009-05-13 19:57:00,81.7,81.735,81.69,81.73,200600000.0
2009-05-13 19:58:00,81.73,81.75,81.725,81.74,181000000.0
2009-05-13 19:59:00,81.74,81.75,81.735,81.74,125400000.0
2009-05-13 20:00:00,81.745,81.75,81.695,81.72,292000000.0
2009-05-13 20:01:00,81.71,81.72,81.7,81.705,186200000.0
2009-05-13 20:02:00,81.705,81.72,81.7,81.7,107000000.0
2009-05-13 20:03:00,81.7,81.71,81.66,81.69,214000000.0
2009-05-13 20:04:00,81.69,81.69,81.66,81.68,107200000.0
2009-05-13 20:05:00,81.68,81.695,81.66,81.665,177800000.0
2009-05-13 20:06:00,81.665,81.67,81.635,81.635,130200000.0
2009-05-13 20:07:00,81.64,81.68,81.635,81.65,277800000.0
2009-05-13 20:08:00,81.635,81.645,81.6,81.62,190200000.0
2009-05-13 20:09:00,81.61,81.625,81.605,81.62,185000001.0
2009-05-13 20:10:00,81.625,81.67,81.625,81.66,264600000.0
2009-05-13 20:11:00,81.66,81.66,81.62,81.65,170600000.0
2009-05-13 20:12:00,81.65,81.665,81.625,81.655,378400000.0
2009-05-13 20:13:00,81.65,81.67,81.56,81.575,388600000.0
2009-05-13 20:14:00,81.59,81.63,81.58,81.62,178800000.0
2009-05-13 20:15:00,81.625,81.625,81.58,81.605,188400000.0
2009-05-13 20:16:00,81.61,81.65,81.61,81.64,250200000.0
2009-05-13 20:17:00,81.64,81.65,81.57,81.605,326400000.0
2009-05-13 20:18:00,81.595,81.6,81.56,81.59,283400001.0
2009-05-13 20:19:00,81.59,81.595,81.55,81.55,346800000.0
2009-05-13 20:20:00,81.55,81.58,81.55,81.55,407600001.0
2009-05-13 20:21:00,81.555,81.58,81.54,81.56,294600000.0
2009-05-13 20:22:00,81.555,81.575,81.555,81.555,244800000.0
2009-05-13 20:23:00,81.56,81.56,81.54,81.55,302800000.0
2009-05-13 20:24:00,81.545,81.56,81.52,81.525,162000000.0
2009-05-13 20:25:00,81.52,81.53,81.51,81.525,91200000.0
2009-05-13 20:26:00,81.525,81.605,81.51,81.6,226000000.0
2009-05-13 20:27:00,81.595,81.64,81.585,81.62,210800000.0
2009-05-13 20:28:00,81.62,81.645,81.57,81.595,332200000.0
2009-05-13 20:29:00,81.59,81.59,81.555,81.565,199200000.0
2009-05-13 20:30:00,81.57,81.57,81.545,81.56,159200000.0
2009-05-13 20:31:00,81.56,81.605,81.56,81.565,215000000.0
2009-05-13 20:32:00,81.565,81.58,81.56,81.56,163800000.0
2009-05-13 20:33:00,81.56,81.57,81.555,81.56,103400000.0
2009-05-13 20:34:00,81.56,81.57,81.56,81.565,137200000.0
2009-05-13 20:35:00,81.57,81.575,81.555,81.56,48600000.0
2009-05-13 20:36:00,81.555,81.56,81.545,81.55,122400001.0
2009-05-13 20:37:00,81.55,81.59,81.55,81.585,158600000.0
2009-05-13 20:38:00,81.6,81.63,81.6,81.61,115400000.0
2009-05-13 20:39:00,81.62,81.63,81.605,81.605,140400000.0
2009-05-13 20:40:00,81.61,81.62,81.55,81.56,253600000.0
2009-05-13 20:41:00,81.56,81.56,81.515,81.525,400800000.0
2009-05-13 20:42:00,81.53,81.56,81.53,81.55,241000000.0
2009-05-13 20:43:00,81.555,81.57,81.54,81.555,271600000.0
2009-05-13 20:44:00,81.555,81.57,81.545,81.565,160200000.0
2009-05-13 20:45:00,81.57,81.575,81.555,81.56,148600000.0
2009-05-13 20:46:00,81.565,81.565,81.525,81.545,270800000.0
2009-05-13 20:47:00,81.545,81.555,81.51,81.52,248200002.0
2009-05-13 20:48:00,81.52,81.53,81.485,81.515,329600001.0
2009-05-13 20:49:00,81.525,81.53,81.315,81.35,459600000.0
2009-05-13 20:50:00,81.35,81.37,81.325,81.36,335000000.0
2009-05-13 20:51:00,81.36,81.39,81.31,81.32,499000000.0
2009-05-13 20:52:00,81.325,81.37,81.315,81.345,439000000.0
2009-05-13 20:53:00,81.34,81.37,81.29,81.29,408800000.0
2009-05-13 20:54:00,81.295,81.325,81.235,81.235,481400000.0
2009-05-13 20:55:00,81.24,81.27,81.235,81.25,447800000.0
2009-05-13 20:56:00,81.25,81.265,81.205,81.255,401400000.0
2009-05-13 20:57:00,81.255,81.28,81.24,81.255,212400000.0
2009-05-13 20:58:00,81.265,81.285,81.26,81.27,247600000.0
2009-05-13 20:59:00,81.27,81.325,81.27,81.295,312200000.0
2009-05-13 21:00:00,81.29,81.32,81.275,81.275,269200000.0
2009-05-13 21:01:00,81.275,81.31,81.275,81.285,314800000.0
2009-05-13 21:02:00,81.285,81.295,81.27,81.285,144000000.0
2009-05-13 21:03:00,81.285,81.295,81.24,81.24,428200000.0
2009-05-13 21:04:00,81.23,81.23,81.205,81.21,458800000.0
2009-05-13 21:05:00,81.21,81.24,81.195,81.23,345600000.0
2009-05-13 21:06:00,81.23,81.235,81.225,81.225,148000000.0
2009-05-13 21:07:00,81.225,81.245,81.22,81.22,239400000.0
2009-05-13 21:08:00,81.205,81.21,81.135,81.145,285000000.0
2009-05-13 21:09:00,81.14,81.19,81.13,81.185,180600000.0
2009-05-13 21:10:00,81.175,81.2,81.17,81.18,126000000.0
2009-05-13 21:11:00,81.18,81.22,81.18,81.21,101000000.0
2009-05-13 21:12:00,81.21,81.215,81.2,81.2,158000000.0
2009-05-13 21:13:00,81.205,81.205,81.135,81.155,263000000.0
2009-05-13 21:14:00,81.15,81.15,81.095,81.095,331000000.0
2009-05-13 21:15:00,81.095,81.095,80.975,80.995,365600000.0
2009-05-13 21:16:00,80.99,81.03,80.97,81.0,359800000.0
2009-05-13 21:17:00,81.005,81.025,80.975,80.99,227400000.0
2009-05-13 21:18:00,80.98,81.02,80.98,81.005,228800000.0
2009-05-13 21:19:00,81.005,81.025,81.005,81.015,108000000.0
2009-05-13 21:20:00,81.01,81.06,81.01,81.03,200200000.0
2009-05-13 21:21:00,81.025,81.035,80.98,80.98,222000000.0
2009-05-13 21:22:00,80.98,81.035,80.97,81.035,409800000.0
2009-05-13 21:23:00,81.025,81.03,80.965,80.97,358800000.0
2009-05-13 21:24:00,80.98,81.065,80.98,81.065,172600000.0
2009-05-13 21:25:00,81.06,81.07,81.045,81.07,88600000.0
2009-05-13 21:26:00,81.075,81.085,81.04,81.05,252200000.0
2009-05-13 21:27:00,81.055,81.08,81.055,81.08,60800000.0
2009-05-13 21:28:00,81.07,81.08,81.02,81.03,275000000.0
2009-05-13 21:29:00,81.03,81.03,81.0,81.03,176600000.0
2009-05-13 21:30:00,81.03,81.035,81.01,81.015,124400000.0
2009-05-13 21:31:00,81.025,81.025,81.01,81.01,30400000.0
2009-05-13 21:32:00,81.01,81.025,80.985,81.005,160600000.0
2009-05-13 21:33:00,81.01,81.055,81.005,81.05,223000000.0
2009-05-13 21:34:00,81.06,81.12,81.05,81.11,259800000.0
2009-05-13 21:35:00,81.115,81.115,81.07,81.085,254600000.0
2009-05-13 21:36:00,81.1,81.1,81.065,81.08,244600000.0
2009-05-13 21:37:00,81.07,81.085,81.055,81.06,157200000.0
2009-05-13 21:38:00,81.06,81.08,81.015,81.02,161600000.0
2009-05-13 21:39:00,81.02,81.035,80.98,80.99,141000000.0
2009-05-13 21:40:00,80.99,81.03,80.98,81.0,219200000.0
2009-05-13 21:41:00,80.995,81.0,80.94,80.94,144800000.0
2009-05-13 21:42:00,80.95,80.95,80.9,80.92,191200000.0
2009-05-13 21:43:00,80.92,80.935,80.91,80.935,136800000.0
2009-05-13 21:44:00,80.93,80.965,80.925,80.95,163200000.0
2009-05-13 21:45:00,80.95,80.97,80.935,80.96,101200000.0
2009-05-13 21:46:00,80.97,81.03,80.96,81.02,231600000.0
2009-05-13 21:47:00,81.02,81.045,81.02,81.03,184600000.0
2009-05-13 21:48:00,81.03,81.07,81.0,81.065,220600000.0
2009-05-13 21:49:00,81.065,81.11,81.04,81.06,159200000.0
2009-05-13 21:50:00,81.06,81.095,81.05,81.085,150800000.0
2009-05-13 21:51:00,81.09,81.09,81.02,81.04,196400000.0
2009-05-13 21:52:00,81.035,81.035,80.96,80.99,326800000.0
2009-05-13 21:53:00,80.99,81.0,80.965,80.965,244400000.0
2009-05-13 21:54:00,80.965,81.0,80.955,80.995,311000000.0
2009-05-13 21:55:00,80.99,81.005,80.98,81.0,205400000.0
2009-05-13 21:56:00,81.0,81.02,80.97,80.99,184800000.0
2009-05-13 21:57:00,80.99,80.99,80.96,80.985,201200000.0
2009-05-13 21:58:00,81.0,81.015,80.965,81.015,206600000.0
2009-05-13 21:59:00,81.01,81.03,81.0,81.03,156000000.0
2009-05-13 22:00:00,81.03,81.045,81.015,81.03,191400000.0
2009-05-13 22:01:00,81.04,81.04,81.0,81.015,119400000.0
2009-05-13 22:02:00,81.01,81.04,81.0,81.03,357600000.0
2009-05-13 22:03:00,81.045,81.06,81.01,81.03,219200000.0
2009-05-13 22:04:00,81.035,81.05,81.015,81.04,263800000.0
2009-05-13 22:05:00,81.04,81.06,81.035,81.04,174600000.0
2009-05-13 22:06:00,81.04,81.05,81.04,81.05,82600000.0
2009-05-13 22:07:00,81.04,81.05,81.04,81.05,44800000.0
2009-05-13 22:08:00,81.05,81.06,81.05,81.06,77200000.0
2009-05-13 22:09:00,81.055,81.08,81.05,81.07,75200000.0
2009-05-13 22:10:00,81.07,81.07,81.02,81.025,145200000.0
2009-05-13 22:11:00,81.025,81.06,81.01,81.03,233200000.0
2009-05-13 22:12:00,81.06,81.09,81.045,81.08,184800000.0
2009-05-13 22:13:00,81.095,81.12,81.08,81.09,162000000.0
2009-05-13 22:14:00,81.1,81.11,81.09,81.095,86600000.0
2009-05-13 22:15:00,81.1,81.13,81.085,81.115,92800000.0
2009-05-13 22:16:00,81.12,81.15,81.12,81.15,154800000.0
2009-05-13 22:17:00,81.14,81.16,81.135,81.15,120200000.0
2009-05-13 22:18:00,81.15,81.16,81.145,81.15,82200000.0
2009-05-13 22:19:00,81.15,81.185,81.14,81.14,144000000.0
2009-05-13 22:20:00,81.14,81.14,81.095,81.125,200600000.0
2009-05-13 22:21:00,81.12,81.12,81.11,81.12,39800000.0
2009-05-13 22:22:00,81.11,81.13,81.05,81.06,105800000.0
2009-05-13 22:23:00,81.06,81.06,81.035,81.06,88200000.0
2009-05-13 22:24:00,81.065,81.065,81.045,81.05,42800000.0
2009-05-13 22:25:00,81.045,81.045,81.02,81.04,37800000.0
2009-05-13 22:26:00,81.04,81.04,81.035,81.035,16600000.0
2009-05-13 22:27:00,81.055,81.055,81.03,81.04,46400000.0
2009-05-13 22:28:00,81.045,81.065,81.045,81.065,21600000.0
2009-05-13 22:29:00,81.06,81.065,81.035,81.04,63800000.0
2009-05-13 22:30:00,81.04,81.055,81.02,81.035,67400000.0
2009-05-13 22:31:00,81.04,81.065,81.04,81.055,68600000.0
2009-05-13 22:32:00,81.055,81.07,81.055,81.07,51800000.0
2009-05-13 22:33:00,81.06,81.07,81.05,81.06,38600000.0
2009-05-13 22:34:00,81.055,81.06,81.035,81.05,104000000.0
2009-05-13 22:35:00,81.04,81.05,81.04,81.04,17400000.0
2009-05-13 22:36:00,81.04,81.04,81.035,81.04,14800000.0
2009-05-13 22:37:00,81.04,81.04,81.01,81.02,61800000.0
2009-05-13 22:38:00,81.03,81.04,81.02,81.03,58400000.0
2009-05-13 22:39:00,81.035,81.05,81.025,81.05,35000000.0
2009-05-13 22:40:00,81.055,81.055,81.05,81.055,12800000.0
2009-05-13 22:41:00,81.07,81.09,81.045,81.06,112800000.0
2009-05-13 22:42:00,81.04,81.06,80.985,81.015,95000000.0
2009-05-13 22:43:00,81.0,81.04,81.0,81.04,40800000.0
2009-05-13 22:44:00,81.03,81.04,81.01,81.01,41600000.0
2009-05-13 22:45:00,81.01,81.035,80.99,81.015,64600000.0
2009-05-13 22:46:00,81.025,81.04,80.985,81.03,52000000.0
2009-05-13 22:47:00,81.005,81.025,81.0,81.01,48800000.0
2009-05-13 22:48:00,81.01,81.025,81.0,81.01,15800000.0
2009-05-13 22:49:00,81.02,81.02,81.01,81.02,8000000.0
2009-05-13 22:50:00,81.015,81.03,81.01,81.02,46800000.0
2009-05-13 22:51:00,81.02,81.03,81.005,81.03,49400000.0
2009-05-13 22:52:00,81.03,81.06,81.03,81.04,52000000.0
2009-05-13 22:53:00,81.045,81.085,81.045,81.08,51800000.0
2009-05-13 22:54:00,81.1,81.105,81.08,81.1,19200000.0
2009-05-13 22:55:00,81.09,81.12,81.08,81.09,44400000.0
2009-05-13 22:56:00,81.095,81.12,81.095,81.12,25800000.0
2009-05-13 22:57:00,81.12,81.12,81.105,81.105,11200000.0
2009-05-13 22:58:00,81.125,81.15,81.125,81.15,17800000.0
2009-05-13 22:59:00,81.15,81.155,81.125,81.15,29800000.0
2009-05-13 23:00:00,81.141,81.158,81.136,81.153,4200000.0
2009-05-13 23:01:00,81.158,81.179,81.143,81.161,4200000.0
2009-05-13 23:02:00,81.17,81.17,81.165,81.165,4200000.0
2009-05-13 23:03:00,81.18,81.18,81.18,81.18,2000000.0
2009-05-13 23:04:00,81.153,81.158,81.153,81.158,6000000.0
2009-05-13 23:05:00,81.18,81.18,81.17,81.17,6000000.0
2009-05-13 23:06:00,81.165,81.17,81.165,81.165,14800000.0
2009-05-13 23:07:00,81.17,81.17,81.17,81.17,8000000.0
2009-05-13 23:08:00,81.17,81.17,81.145,81.145,12000000.0
2009-05-13 23:09:00,81.14,81.155,81.14,81.155,14400000.0
2009-05-13 23:10:00,81.16,81.165,81.16,81.165,17800000.0
2009-05-13 23:11:00,81.165,81.175,81.155,81.175,24600000.0
2009-05-13 23:12:00,81.18,81.19,81.175,81.18,33200000.0
2009-05-13 23:13:00,81.18,81.195,81.18,81.19,34800000.0
2009-05-13 23:14:00,81.185,81.19,81.185,81.19,11200000.0
2009-05-13 23:17:00,81.185,81.2,81.17,81.2,43800000.0
2009-05-13 23:18:00,81.205,81.225,81.2,81.215,31000000.0
2009-05-13 23:19:00,81.21,81.215,81.19,81.215,46800000.0
2009-05-13 23:20:00,81.21,81.22,81.21,81.22,9600000.0
2009-05-13 23:21:00,81.215,81.23,81.185,81.22,109800000.0
2009-05-13 23:22:00,81.22,81.23,81.215,81.23,14400000.0
2009-05-13 23:23:00,81.235,81.235,81.22,81.23,54400000.0
2009-05-13 23:24:00,81.23,81.23,81.22,81.22,11800000.0
2009-05-13 23:25:00,81.21,81.21,81.21,81.21,2000000.0
2009-05-13 23:26:00,81.22,81.235,81.22,81.23,12800000.0
2009-05-13 23:27:00,81.225,81.245,81.22,81.22,70200000.0
2009-05-13 23:28:00,81.23,81.23,81.23,81.23,4800000.0
2009-05-13 23:29:00,81.23,81.23,81.23,81.23,1600000.0
2009-05-13 23:30:00,81.245,81.25,81.22,81.22,47400000.0
2009-05-13 23:31:00,81.23,81.26,81.23,81.26,21800000.0
2009-05-13 23:32:00,81.255,81.29,81.255,81.29,20800000.0
2009-05-13 23:33:00,81.29,81.29,81.29,81.29,7000000.0
2009-05-13 23:34:00,81.29,81.29,81.28,81.29,11000000.0
2009-05-13 23:35:00,81.295,81.31,81.285,81.285,34200000.0
2009-05-13 23:36:00,81.285,81.285,81.265,81.265,11200000.0
2009-05-13 23:37:00,81.26,81.26,81.26,81.26,12800000.0
2009-05-13 23:38:00,81.25,81.25,81.25,81.25,3800000.0
2009-05-13 23:39:00,81.265,81.275,81.265,81.27,23000000.0
2009-05-13 23:40:00,81.27,81.28,81.27,81.27,16400000.0
2009-05-13 23:41:00,81.28,81.28,81.28,81.28,1600000.0
2009-05-13 23:42:00,81.28,81.28,81.265,81.265,5400000.0
2009-05-13 23:43:00,81.28,81.28,81.28,81.28,1600000.0
2009-05-13 23:44:00,81.265,81.265,81.265,81.265,3800000.0
2009-05-13 23:45:00,81.265,81.28,81.265,81.28,21400000.0
2009-05-13 23:46:00,81.28,81.3,81.28,81.29,9200000.0
2009-05-13 23:47:00,81.28,81.29,81.25,81.25,26100000.0
2009-05-13 23:48:00,81.25,81.26,81.25,81.26,15400000.0
2009-05-13 23:49:00,81.265,81.285,81.265,81.28,20800000.0
2009-05-13 23:50:00,81.28,81.295,81.28,81.29,11000000.0
2009-05-13 23:51:00,81.28,81.29,81.28,81.29,5600000.0
2009-05-13 23:52:00,81.28,81.29,81.28,81.29,13600000.0
2009-05-13 23:53:00,81.285,81.285,81.285,81.285,2000000.0
2009-05-13 23:54:00,81.275,81.275,81.26,81.26,13200000.0
2009-05-13 23:55:00,81.233,81.237,81.23,81.23,43600000.0
2009-05-13 23:56:00,81.26,81.26,81.22,81.25,43600000.0
2009-05-13 23:57:00,81.25,81.25,81.2,81.21,33400000.0
2009-05-13 23:58:00,81.2,81.2,81.18,81.18,21000000.0
2009-05-13 23:59:00,81.19,81.19,81.145,81.15,52000000.0
2009-05-14 00:00:00,81.15,81.16,81.135,81.14,51600000.0
2009-05-14 00:01:00,81.14,81.14,81.07,81.08,32200000.0
2009-05-14 00:02:00,81.07,81.07,80.975,81.04,50600000.0
2009-05-14 00:03:00,81.04,81.07,81.04,81.06,55000000.0
2009-05-14 00:04:00,81.04,81.05,80.995,81.0,44800000.0
2009-05-14 00:05:00,80.995,81.02,80.995,81.015,62400000.0
2009-05-14 00:06:00,81.015,81.03,80.99,81.02,59200000.0
2009-05-14 00:07:00,81.01,81.03,81.01,81.01,54400000.0
2009-05-14 00:08:00,81.025,81.05,81.015,81.05,77800000.0
2009-05-14 00:09:00,81.03,81.05,81.03,81.05,3200000.0
2009-05-14 00:10:00,81.06,81.1,81.05,81.1,29200000.0
2009-05-14 00:11:00,81.08,81.14,81.08,81.13,64600000.0
2009-05-14 00:12:00,81.125,81.13,81.115,81.125,25200000.0
2009-05-14 00:13:00,81.14,81.14,81.13,81.135,12800000.0
2009-05-14 00:14:00,81.135,81.135,81.125,81.125,6400000.0
2009-05-14 00:15:00,81.125,81.14,81.115,81.135,25600000.0
2009-05-14 00:16:00,81.13,81.135,81.13,81.135,6400000.0
2009-05-14 00:17:00,81.13,81.135,81.12,81.12,17600000.0
2009-05-14 00:18:00,81.115,81.12,81.115,81.115,8000000.0
2009-05-14 00:19:00,81.12,81.13,81.12,81.13,9600000.0
2009-05-14 00:20:00,81.125,81.14,81.125,81.14,9600000.0
2009-05-14 00:21:00,81.145,81.16,81.145,81.15,12800000.0
2009-05-14 00:22:00,81.14,81.17,81.14,81.16,19200000.0
2009-05-14 00:23:00,81.16,81.17,81.16,81.17,14400000.0
2009-05-14 00:24:00,81.165,81.165,81.15,81.16,11200000.0
2009-05-14 00:25:00,81.155,81.16,81.145,81.145,8000000.0
2009-05-14 00:26:00,81.145,81.145,81.13,81.14,11200000.0
2009-05-14 00:27:00,81.145,81.16,81.145,81.16,3200000.0
2009-05-14 00:28:00,81.16,81.17,81.145,81.17,20800000.0
2009-05-14 00:29:00,81.16,81.17,81.16,81.17,6400000.0
2009-05-14 00:30:00,81.16,81.17,81.15,81.17,16400000.0
2009-05-14 00:31:00,81.18,81.22,81.18,81.22,21000000.0
2009-05-14 00:32:00,81.21,81.22,81.16,81.16,30800000.0
2009-05-14 00:33:00,81.16,81.17,81.14,81.17,15200000.0
2009-05-14 00:34:00,81.17,81.2,81.16,81.2,34400000.0
2009-05-14 00:35:00,81.2,81.23,81.2,81.22,8800000.0
2009-05-14 00:36:00,81.22,81.22,81.205,81.205,24000000.0
2009-05-14 00:37:00,81.205,81.205,81.205,81.205,10600000.0
2009-05-14 00:38:00,81.205,81.21,81.2,81.21,48400000.0
2009-05-14 00:39:00,81.21,81.22,81.21,81.21,10400000.0
2009-05-14 00:40:00,81.21,81.215,81.21,81.215,33200000.0
2009-05-14 00:41:00,81.23,81.23,81.18,81.18,15800000.0
2009-05-14 00:42:00,81.17,81.17,81.16,81.16,4800000.0
2009-05-14 00:43:00,81.165,81.18,81.16,81.16,9600000.0
2009-05-14 00:44:00,81.17,81.17,81.16,81.16,4800000.0
2009-05-14 00:45:00,81.165,81.18,81.16,81.16,19200000.0
2009-05-14 00:46:00,81.165,81.165,81.165,81.165,4800000.0
2009-05-14 00:47:00,81.17,81.19,81.17,81.19,13400000.0
2009-05-14 00:48:00,81.19,81.19,81.19,81.19,4800000.0
2009-05-14 00:49:00,81.19,81.2,81.18,81.19,25400000.0
2009-05-14 00:50:00,81.19,81.19,81.18,81.18,8000000.0
2009-05-14 00:51:00,81.175,81.18,81.175,81.18,10800000.0
2009-05-14 00:52:00,81.18,81.18,81.125,81.13,34000000.0
2009-05-14 00:53:00,81.12,81.12,81.08,81.11,68800000.0
2009-05-14 00:54:00,81.095,81.11,81.09,81.1,20600000.0
2009-05-14 00:55:00,81.1,81.1,81.1,81.1,3200000.0
2009-05-14 00:56:00,81.095,81.125,81.09,81.1,22200000.0
2009-05-14 00:57:00,81.11,81.12,81.09,81.11,29600000.0
2009-05-14 00:58:00,81.11,81.12,81.1,81.12,16000000.0
2009-05-14 00:59:00,81.13,81.17,81.13,81.15,49800000.0
2009-05-14 01:00:00,81.16,81.2,81.16,81.19,20000000.0
2009-05-14 01:01:00,81.19,81.19,81.17,81.17,11200000.0
2009-05-14 01:02:00,81.17,81.17,81.16,81.17,6400000.0
2009-05-14 01:03:00,81.156,81.156,81.146,81.146,4200000.0
2009-05-14 01:04:00,81.145,81.155,81.145,81.155,4200000.0
2009-05-14 01:05:00,81.155,81.17,81.155,81.17,8400000.0
2009-05-14 01:06:00,81.18,81.22,81.18,81.21,45200000.0
2009-05-14 01:07:00,81.215,81.23,81.19,81.19,26800000.0
2009-05-14 01:08:00,81.2,81.22,81.2,81.21,20600000.0
2009-05-14 01:09:00,81.24,81.26,81.24,81.26,12800000.0
2009-05-14 01:10:00,81.26,81.27,81.25,81.26,25800000.0
2009-05-14 01:11:00,81.25,81.26,81.25,81.26,8000000.0
2009-05-14 01:12:00,81.25,81.25,81.25,81.25,4800000.0
2009-05-14 01:13:00,81.25,81.25,81.22,81.24,28400000.0
2009-05-14 01:14:00,81.24,81.25,81.19,81.22,36400000.0
2009-05-14 01:15:00,81.22,81.22,81.2,81.205,18200000.0
2009-05-14 01:16:00,81.2,81.235,81.2,81.235,12600000.0
2009-05-14 01:17:00,81.225,81.23,81.22,81.23,13200000.0
2009-05-14 01:18:00,81.225,81.23,81.21,81.21,24000000.0
2009-05-14 01:19:00,81.235,81.255,81.22,81.25,25200000.0
2009-05-14 01:20:00,81.25,81.255,81.25,81.255,13000000.0
2009-05-14 01:21:00,81.255,81.275,81.255,81.265,44000000.0
2009-05-14 01:22:00,81.27,81.28,81.27,81.28,34800000.0
2009-05-14 01:23:00,81.28,81.295,81.275,81.29,176000000.0
2009-05-14 01:24:00,81.29,81.29,81.26,81.27,168200000.0
2009-05-14 01:25:00,81.275,81.29,81.265,81.29,67400000.0
2009-05-14 01:26:00,81.29,81.315,81.285,81.29,198200000.0
2009-05-14 01:27:00,81.29,81.3,81.27,81.29,106800000.0
2009-05-14 01:28:00,81.3,81.32,81.29,81.315,27000000.0
2009-05-14 01:29:00,81.315,81.315,81.315,81.315,7200000.0
2009-05-14 01:30:00,81.32,81.34,81.295,81.295,89800000.0
2009-05-14 01:31:00,81.305,81.32,81.275,81.305,139200000.0
2009-05-14 01:32:00,81.305,81.375,81.3,81.335,134600000.0
2009-05-14 01:33:00,81.315,81.33,81.31,81.315,76200000.0
2009-05-14 01:34:00,81.32,81.32,81.3,81.3,75600000.0
2009-05-14 01:35:00,81.31,81.31,81.29,81.3,21400000.0
2009-05-14 01:36:00,81.295,81.295,81.27,81.275,50400000.0
2009-05-14 01:37:00,81.28,81.335,81.28,81.33,30800000.0
2009-05-14 01:38:00,81.335,81.345,81.3,81.3,40400000.0
2009-05-14 01:39:00,81.28,81.325,81.26,81.29,117000000.0
2009-05-14 01:40:00,81.29,81.29,81.265,81.265,87000000.0
2009-05-14 01:41:00,81.265,81.265,81.25,81.25,26000000.0
2009-05-14 01:42:00,81.255,81.27,81.25,81.27,40400000.0
2009-05-14 01:43:00,81.27,81.27,81.26,81.26,10600000.0
2009-05-14 01:44:00,81.265,81.27,81.265,81.27,21600000.0
2009-05-14 01:45:00,81.27,81.28,81.27,81.27,31400000.0
2009-05-14 01:46:00,81.275,81.275,81.27,81.27,6200000.0
2009-05-14 01:47:00,81.26,81.275,81.255,81.255,32800000.0
2009-05-14 01:48:00,81.255,81.255,81.165,81.18,252400000.0
2009-05-14 01:49:00,81.185,81.225,81.18,81.19,224800000.0
2009-05-14 01:50:00,81.185,81.2,81.125,81.14,185400000.0
2009-05-14 01:51:00,81.14,81.185,81.12,81.125,206400000.0
2009-05-14 01:52:00,81.12,81.13,81.045,81.045,162600000.0
2009-05-14 01:53:00,81.045,81.06,81.01,81.01,208600000.0
2009-05-14 01:54:00,81.02,81.13,81.015,81.11,149600000.0
2009-05-14 01:55:00,81.11,81.135,81.08,81.1,117400000.0
2009-05-14 01:56:00,81.09,81.12,81.09,81.12,76800000.0
2009-05-14 01:57:00,81.12,81.18,81.11,81.18,131800000.0
2009-05-14 01:58:00,81.17,81.2,81.155,81.19,272200000.0
2009-05-14 01:59:00,81.19,81.19,81.17,81.17,129600000.0
2009-05-14 02:00:00,81.175,81.22,81.165,81.21,188400000.0
2009-05-14 02:01:00,81.225,81.245,81.19,81.21,265800000.0
2009-05-14 02:02:00,81.19,81.19,81.12,81.13,210800000.0
2009-05-14 02:03:00,81.13,81.135,81.075,81.09,388800000.0
2009-05-14 02:04:00,81.085,81.12,81.065,81.07,805400000.0
2009-05-14 02:05:00,81.075,81.105,81.06,81.08,534000000.0
2009-05-14 02:06:00,81.07,81.13,81.065,81.085,292600000.0
2009-05-14 02:07:00,81.085,81.13,81.06,81.065,656600000.0
2009-05-14 02:08:00,81.08,81.11,81.06,81.095,333200000.0
2009-05-14 02:09:00,81.1,81.11,81.09,81.09,182000000.0
2009-05-14 02:10:00,81.115,81.115,81.09,81.1,261600000.0
2009-05-14 02:11:00,81.1,81.185,81.1,81.14,254200000.0
2009-05-14 02:12:00,81.14,81.15,81.105,81.15,305000000.0
2009-05-14 02:13:00,81.16,81.165,81.13,81.135,151800000.0
2009-05-14 02:14:00,81.14,81.155,81.13,81.155,117000000.0
2009-05-14 02:15:00,81.16,81.16,81.15,81.15,54000000.0
2009-05-14 02:16:00,81.15,81.175,81.15,81.17,48400000.0
2009-05-14 02:17:00,81.17,81.17,81.16,81.16,28800000.0
2009-05-14 02:18:00,81.17,81.17,81.11,81.11,161000000.0
2009-05-14 02:19:00,81.115,81.15,81.115,81.12,78000000.0
2009-05-14 02:20:00,81.12,81.14,81.12,81.14,47400000.0
2009-05-14 02:21:00,81.135,81.15,81.13,81.145,35600000.0
2009-05-14 02:22:00,81.15,81.17,81.14,81.16,80400000.0
2009-05-14 02:23:00,81.17,81.2,81.165,81.19,108800000.0
2009-05-14 02:24:00,81.19,81.195,81.18,81.19,56800000.0
2009-05-14 02:25:00,81.19,81.19,81.15,81.16,89800000.0
2009-05-14 02:26:00,81.17,81.205,81.17,81.205,77600000.0
2009-05-14 02:27:00,81.2,81.21,81.19,81.21,79200000.0
2009-05-14 02:28:00,81.21,81.24,81.2,81.24,200800000.0
2009-05-14 02:29:00,81.255,81.285,81.23,81.285,484600000.0
2009-05-14 02:30:00,81.29,81.29,81.265,81.285,114800000.0
2009-05-14 02:31:00,81.285,81.29,81.24,81.29,231800000.0
2009-05-14 02:32:00,81.29,81.315,81.28,81.31,340000000.0
2009-05-14 02:33:00,81.31,81.335,81.29,81.32,272600000.0
2009-05-14 02:34:00,81.32,81.33,81.31,81.31,463400000.0
2009-05-14 02:35:00,81.315,81.32,81.28,81.295,334200000.0
2009-05-14 02:36:00,81.295,81.305,81.275,81.29,449600000.0
2009-05-14 02:37:00,81.295,81.305,81.285,81.295,291200000.0
2009-05-14 02:38:00,81.3,81.32,81.295,81.31,424000000.0
2009-05-14 02:39:00,81.31,81.32,81.215,81.315,326800000.0
2009-05-14 02:40:00,81.315,81.33,81.295,81.315,270400000.0
2009-05-14 02:41:00,81.31,81.315,81.23,81.29,460800000.0
2009-05-14 02:42:00,81.29,81.29,81.255,81.255,177800000.0
2009-05-14 02:43:00,81.26,81.3,81.26,81.28,578400000.0
2009-05-14 02:44:00,81.28,81.28,81.245,81.27,262800000.0
2009-05-14 02:45:00,81.26,81.27,81.245,81.26,211600000.0
2009-05-14 02:46:00,81.26,81.29,81.26,81.275,320000000.0
2009-05-14 02:47:00,81.285,81.29,81.225,81.285,159400000.0
2009-05-14 02:48:00,81.285,81.285,81.26,81.275,110400000.0
2009-05-14 02:49:00,81.275,81.305,81.275,81.295,472000000.0
2009-05-14 02:50:00,81.295,81.3,81.265,81.265,346200000.0
2009-05-14 02:51:00,81.265,81.415,81.265,81.37,547400000.0
2009-05-14 02:52:00,81.365,81.38,81.35,81.38,283600000.0
2009-05-14 02:53:00,81.385,81.415,81.37,81.415,370800000.0
2009-05-14 02:54:00,81.415,81.42,81.39,81.405,615600000.0
2009-05-14 02:55:00,81.41,81.44,81.4,81.42,508800000.0
2009-05-14 02:56:00,81.415,81.445,81.4,81.445,290600000.0
2009-05-14 02:57:00,81.44,81.46,81.415,81.46,340600000.0
2009-05-14 02:58:00,81.46,81.485,81.445,81.445,539600000.0
2009-05-14 02:59:00,81.44,81.445,81.405,81.425,209200000.0
2009-05-14 03:00:00,81.43,81.43,81.385,81.4,180800000.0
2009-05-14 03:01:00,81.39,81.415,81.37,81.415,315600000.0
2009-05-14 03:02:00,81.415,81.47,81.41,81.47,665000000.0
2009-05-14 03:03:00,81.465,81.465,81.43,81.445,456200000.0
2009-05-14 03:04:00,81.435,81.51,81.435,81.5,264400000.0
2009-05-14 03:05:00,81.49,81.53,81.475,81.52,202600000.0
2009-05-14 03:06:00,81.52,81.6,81.51,81.59,227600000.0
2009-05-14 03:07:00,81.59,81.62,81.59,81.61,248400000.0
2009-05-14 03:08:00,81.61,81.64,81.605,81.62,131400000.0
2009-05-14 03:09:00,81.61,81.62,81.59,81.61,152600000.0
2009-05-14 03:10:00,81.61,81.61,81.57,81.59,108600000.0
2009-05-14 03:11:00,81.59,81.6,81.57,81.57,144800000.0
2009-05-14 03:12:00,81.57,81.57,81.505,81.54,143800000.0
2009-05-14 03:13:00,81.53,81.55,81.53,81.55,21000000.0
2009-05-14 03:14:00,81.55,81.55,81.5,81.525,329800000.0
2009-05-14 03:15:00,81.53,81.54,81.515,81.515,138600000.0
2009-05-14 03:16:00,81.53,81.53,81.48,81.49,152000000.0
2009-05-14 03:17:00,81.49,81.5,81.48,81.5,59000000.0
2009-05-14 03:18:00,81.505,81.52,81.5,81.51,65800000.0
2009-05-14 03:19:00,81.52,81.52,81.48,81.495,76400000.0
2009-05-14 03:20:00,81.5,81.52,81.47,81.48,198400000.0
2009-05-14 03:21:00,81.475,81.48,81.47,81.47,32600000.0
2009-05-14 03:22:00,81.485,81.545,81.47,81.53,339800000.0
2009-05-14 03:23:00,81.52,81.56,81.5,81.5,507800000.0
2009-05-14 03:24:00,81.505,81.545,81.485,81.51,713200000.0
2009-05-14 03:25:00,81.51,81.555,81.51,81.55,411800000.0
2009-05-14 03:26:00,81.555,81.57,81.55,81.555,499000000.0
2009-05-14 03:27:00,81.56,81.6,81.54,81.59,732000000.0
2009-05-14 03:28:00,81.58,81.595,81.56,81.57,422600000.0
2009-05-14 03:29:00,81.58,81.59,81.57,81.59,143000000.0
2009-05-14 03:30:00,81.58,81.58,81.51,81.54,203000000.0
2009-05-14 03:31:00,81.54,81.58,81.505,81.55,344000000.0
2009-05-14 03:32:00,81.54,81.565,81.53,81.53,163000000.0
2009-05-14 03:33:00,81.53,81.605,81.515,81.605,176400000.0
2009-05-14 03:34:00,81.605,81.62,81.57,81.61,218200000.0
2009-05-14 03:35:00,81.61,81.62,81.58,81.59,178000000.0
2009-05-14 03:36:00,81.59,81.6,81.58,81.595,151800000.0
2009-05-14 03:37:00,81.595,81.605,81.575,81.6,117600000.0
2009-05-14 03:38:00,81.6,81.6,81.56,81.57,119800000.0
2009-05-14 03:39:00,81.57,81.63,81.57,81.59,192200000.0
2009-05-14 03:40:00,81.59,81.59,81.525,81.54,193600000.0
2009-05-14 03:41:00,81.54,81.55,81.53,81.53,155600000.0
2009-05-14 03:42:00,81.54,81.54,81.515,81.52,120400000.0
2009-05-14 03:43:00,81.525,81.54,81.51,81.54,328600000.0
2009-05-14 03:44:00,81.535,81.535,81.515,81.52,58800000.0
2009-05-14 03:45:00,81.51,81.54,81.5,81.51,152600000.0
2009-05-14 03:46:00,81.52,81.52,81.485,81.5,118800000.0
2009-05-14 03:47:00,81.5,81.5,81.49,81.49,68000000.0
2009-05-14 03:48:00,81.49,81.53,81.485,81.495,105200000.0
2009-05-14 03:49:00,81.5,81.52,81.49,81.51,190400000.0
2009-05-14 03:50:00,81.51,81.51,81.48,81.495,137000000.0
2009-05-14 03:51:00,81.5,81.5,81.465,81.465,162400000.0
2009-05-14 03:52:00,81.47,81.47,81.44,81.47,191000000.0
2009-05-14 03:53:00,81.455,81.46,81.435,81.44,107000000.0
2009-05-14 03:54:00,81.435,81.435,81.4,81.42,186200000.0
2009-05-14 03:55:00,81.415,81.415,81.38,81.39,124800000.0
2009-05-14 03:56:00,81.395,81.415,81.38,81.405,145800000.0
2009-05-14 03:57:00,81.41,81.41,81.37,81.37,156400000.0
2009-05-14 03:58:00,81.36,81.4,81.34,81.385,242800000.0
2009-05-14 03:59:00,81.385,81.395,81.385,81.39,102600000.0
2009-05-14 04:00:00,81.39,81.39,81.36,81.38,139400000.0
2009-05-14 04:01:00,81.38,81.38,81.375,81.38,90200000.0
2009-05-14 04:02:00,81.38,81.385,81.36,81.385,109600000.0
2009-05-14 04:03:00,81.385,81.41,81.37,81.395,105200000.0
2009-05-14 04:04:00,81.395,81.43,81.395,81.43,178600000.0
2009-05-14 04:05:00,81.425,81.48,81.425,81.46,203800000.0
2009-05-14 04:06:00,81.465,81.505,81.455,81.46,109000000.0
2009-05-14 04:07:00,81.46,81.46,81.45,81.46,74200000.0
2009-05-14 04:08:00,81.46,81.46,81.45,81.455,35400000.0
2009-05-14 04:09:00,81.455,81.465,81.455,81.46,39600000.0
2009-05-14 04:10:00,81.46,81.465,81.435,81.45,133200000.0
2009-05-14 04:11:00,81.45,81.485,81.435,81.455,149200000.0
2009-05-14 04:12:00,81.455,81.455,81.44,81.445,44000000.0
2009-05-14 04:13:00,81.445,81.445,81.43,81.43,26400000.0
2009-05-14 04:14:00,81.44,81.45,81.43,81.45,46800000.0
2009-05-14 04:15:00,81.45,81.45,81.43,81.44,27400000.0
2009-05-14 04:16:00,81.435,81.44,81.425,81.425,37400000.0
2009-05-14 04:17:00,81.425,81.425,81.405,81.41,66000000.0
2009-05-14 04:18:00,81.41,81.425,81.41,81.415,45800000.0
2009-05-14 04:19:00,81.42,81.425,81.42,81.42,30800000.0
2009-05-14 04:20:00,81.425,81.44,81.425,81.425,50200000.0
2009-05-14 04:21:00,81.43,81.43,81.355,81.37,179000000.0
2009-05-14 04:22:00,81.37,81.42,81.365,81.39,167000000.0
2009-05-14 04:23:00,81.395,81.41,81.39,81.405,171200000.0
2009-05-14 04:24:00,81.405,81.44,81.405,81.43,181800000.0
2009-05-14 04:25:00,81.43,81.43,81.415,81.42,77600000.0
2009-05-14 04:26:00,81.415,81.42,81.395,81.405,169800000.0
2009-05-14 04:27:00,81.4,81.41,81.395,81.395,60600000.0
2009-05-14 04:28:00,81.39,81.4,81.38,81.385,155000000.0
2009-05-14 04:29:00,81.385,81.41,81.385,81.395,125400000.0
2009-05-14 04:30:00,81.395,81.4,81.315,81.325,151800000.0
2009-05-14 04:31:00,81.325,81.33,81.295,81.315,210800000.0
2009-05-14 04:32:00,81.315,81.33,81.31,81.315,87600000.0
2009-05-14 04:33:00,81.315,81.33,81.31,81.325,74800000.0
2009-05-14 04:34:00,81.325,81.33,81.315,81.325,80200000.0
2009-05-14 04:35:00,81.33,81.33,81.28,81.29,88000000.0
2009-05-14 04:36:00,81.285,81.305,81.285,81.3,76200000.0
2009-05-14 04:37:00,81.325,81.325,81.295,81.3,32000000.0
2009-05-14 04:38:00,81.305,81.31,81.305,81.305,38400000.0
2009-05-14 04:39:00,81.31,81.325,81.31,81.32,32000000.0
2009-05-14 04:40:00,81.32,81.32,81.285,81.29,62400000.0
2009-05-14 04:41:00,81.295,81.295,81.27,81.27,51400000.0
2009-05-14 04:42:00,81.27,81.28,81.255,81.26,68800000.0
2009-05-14 04:43:00,81.26,81.265,81.25,81.265,49600000.0
2009-05-14 04:44:00,81.26,81.27,81.255,81.26,51200000.0
2009-05-14 04:45:00,81.26,81.27,81.26,81.27,15000000.0
2009-05-14 04:46:00,81.27,81.27,81.265,81.27,9200000.0
2009-05-14 04:47:00,81.27,81.27,81.26,81.265,19400000.0
2009-05-14 04:48:00,81.26,81.27,81.255,81.27,93200000.0
2009-05-14 04:49:00,81.27,81.28,81.265,81.28,104600000.0
2009-05-14 04:50:00,81.285,81.295,81.27,81.29,142600000.0
2009-05-14 04:51:00,81.29,81.29,81.285,81.29,131200000.0
2009-05-14 04:52:00,81.285,81.305,81.27,81.3,218800000.0
2009-05-14 04:53:00,81.275,81.305,81.275,81.28,134200000.0
2009-05-14 04:54:00,81.28,81.295,81.24,81.255,135200000.0
2009-05-14 04:55:00,81.255,81.265,81.245,81.25,165400000.0
2009-05-14 04:56:00,81.25,81.25,81.195,81.2,157200000.0
2009-05-14 04:57:00,81.21,81.22,81.2,81.2,116400000.0
2009-05-14 04:58:00,81.2,81.21,81.185,81.2,103200000.0
2009-05-14 04:59:00,81.2,81.22,81.2,81.22,120800000.0
2009-05-14 05:00:00,81.22,81.22,81.205,81.21,26200000.0
2009-05-14 05:01:00,81.21,81.24,81.21,81.22,99400000.0
2009-05-14 05:02:00,81.22,81.245,81.215,81.22,116000000.0
2009-05-14 05:03:00,81.22,81.22,81.205,81.205,46800000.0
2009-05-14 05:04:00,81.205,81.22,81.205,81.215,94200000.0
2009-05-14 05:05:00,81.215,81.22,81.195,81.21,139000000.0
2009-05-14 05:06:00,81.215,81.22,81.21,81.21,16000000.0
2009-05-14 05:07:00,81.215,81.225,81.215,81.215,88200000.0
2009-05-14 05:08:00,81.215,81.215,81.17,81.17,72400000.0
2009-05-14 05:09:00,81.18,81.18,81.105,81.115,80800000.0
2009-05-14 05:10:00,81.125,81.145,81.12,81.145,102600000.0
2009-05-14 05:11:00,81.155,81.17,81.155,81.17,45000000.0
2009-05-14 05:12:00,81.165,81.19,81.14,81.15,174400000.0
2009-05-14 05:13:00,81.15,81.16,81.135,81.135,177200000.0
2009-05-14 05:14:00,81.135,81.185,81.135,81.15,202800000.0
2009-05-14 05:15:00,81.155,81.18,81.13,81.18,184200000.0
2009-05-14 05:16:00,81.17,81.18,81.16,81.18,123800000.0
2009-05-14 05:17:00,81.18,81.19,81.18,81.19,47000000.0
2009-05-14 05:18:00,81.195,81.195,81.17,81.17,81600000.0
2009-05-14 05:19:00,81.165,81.18,81.165,81.17,34800000.0
2009-05-14 05:20:00,81.17,81.175,81.16,81.16,81400000.0
2009-05-14 05:21:00,81.165,81.185,81.165,81.18,81200000.0
2009-05-14 05:22:00,81.175,81.19,81.175,81.18,29400000.0
2009-05-14 05:23:00,81.175,81.19,81.175,81.19,47800000.0
2009-05-14 05:24:00,81.19,81.19,81.175,81.185,44200000.0
2009-05-14 05:25:00,81.185,81.2,81.185,81.2,66400000.0
2009-05-14 05:26:00,81.2,81.2,81.165,81.185,147200000.0
2009-05-14 05:27:00,81.19,81.19,81.165,81.175,66400000.0
2009-05-14 05:28:00,81.18,81.18,81.145,81.16,114800000.0
2009-05-14 05:29:00,81.15,81.17,81.15,81.165,141800000.0
2009-05-14 05:30:00,81.165,81.17,81.165,81.17,25400000.0
2009-05-14 05:31:00,81.17,81.17,81.155,81.17,45400000.0
2009-05-14 05:32:00,81.17,81.18,81.16,81.165,93200000.0
2009-05-14 05:33:00,81.165,81.18,81.165,81.17,80800000.0
2009-05-14 05:34:00,81.165,81.175,81.165,81.17,55800000.0
2009-05-14 05:35:00,81.17,81.18,81.145,81.145,81000000.0
2009-05-14 05:36:00,81.145,81.15,81.13,81.135,79000000.0
2009-05-14 05:37:00,81.14,81.15,81.12,81.12,98400000.0
2009-05-14 05:38:00,81.125,81.14,81.125,81.14,59000000.0
2009-05-14 05:39:00,81.13,81.145,81.105,81.11,168600000.0
2009-05-14 05:40:00,81.11,81.14,81.11,81.13,147600000.0
2009-05-14 05:41:00,81.135,81.15,81.12,81.14,148200000.0
2009-05-14 05:42:00,81.14,81.17,81.135,81.17,131800000.0
2009-05-14 05:43:00,81.17,81.19,81.16,81.19,101200000.0
2009-05-14 05:44:00,81.19,81.19,81.165,81.17,132600000.0
2009-05-14 05:45:00,81.18,81.195,81.175,81.19,132800000.0
2009-05-14 05:46:00,81.19,81.19,81.175,81.185,79400000.0
2009-05-14 05:47:00,81.19,81.19,81.14,81.18,142200000.0
2009-05-14 05:48:00,81.18,81.19,81.16,81.16,160200000.0
2009-05-14 05:49:00,81.17,81.185,81.17,81.18,60200000.0
2009-05-14 05:50:00,81.18,81.18,81.13,81.13,104400000.0
2009-05-14 05:51:00,81.14,81.16,81.13,81.16,141200000.0
2009-05-14 05:52:00,81.16,81.185,81.14,81.15,181800000.0
2009-05-14 05:53:00,81.155,81.18,81.155,81.18,85400000.0
2009-05-14 05:54:00,81.18,81.21,81.175,81.175,58200000.0
2009-05-14 05:55:00,81.17,81.18,81.165,81.18,47400000.0
2009-05-14 05:56:00,81.18,81.205,81.175,81.18,74600000.0
2009-05-14 05:57:00,81.18,81.205,81.165,81.18,37400000.0
2009-05-14 05:58:00,81.185,81.205,81.185,81.205,23600000.0
2009-05-14 05:59:00,81.2,81.21,81.2,81.205,13000000.0
2009-05-14 06:00:00,81.205,81.205,81.2,81.205,5800000.0
2009-05-14 06:01:00,81.19,81.19,81.16,81.165,79800000.0
2009-05-14 06:02:00,81.17,81.18,81.165,81.175,59200000.0
2009-05-14 06:03:00,81.175,81.18,81.175,81.18,21000000.0
2009-05-14 06:04:00,81.18,81.18,81.14,81.14,117000000.0
2009-05-14 06:05:00,81.15,81.15,81.12,81.125,160600000.0
2009-05-14 06:06:00,81.125,81.165,81.125,81.165,145800000.0
2009-05-14 06:07:00,81.17,81.17,81.165,81.165,14000000.0
2009-05-14 06:08:00,81.165,81.165,81.145,81.15,122800000.0
2009-05-14 06:09:00,81.15,81.165,81.15,81.165,33400000.0
2009-05-14 06:10:00,81.17,81.18,81.165,81.175,190400000.0
2009-05-14 06:11:00,81.18,81.19,81.175,81.175,30600000.0
2009-05-14 06:12:00,81.165,81.19,81.165,81.175,213200000.0
2009-05-14 06:13:00,81.18,81.2,81.175,81.18,109400000.0
2009-05-14 06:14:00,81.18,81.2,81.18,81.195,153400000.0
2009-05-14 06:15:00,81.195,81.195,81.175,81.175,80200000.0
2009-05-14 06:16:00,81.17,81.18,81.165,81.165,29600000.0
2009-05-14 06:17:00,81.175,81.18,81.155,81.155,193000000.0
2009-05-14 06:18:00,81.155,81.17,81.15,81.17,115800000.0
2009-05-14 06:19:00,81.17,81.17,81.16,81.17,25400000.0
2009-05-14 06:20:00,81.17,81.17,81.14,81.155,68000000.0
2009-05-14 06:21:00,81.155,81.175,81.145,81.175,68600000.0
2009-05-14 06:22:00,81.19,81.19,81.16,81.16,105000000.0
2009-05-14 06:23:00,81.15,81.17,81.15,81.165,48600000.0
2009-05-14 06:24:00,81.165,81.18,81.165,81.18,31800000.0
2009-05-14 06:25:00,81.19,81.19,81.17,81.185,77000000.0
2009-05-14 06:26:00,81.185,81.205,81.185,81.205,91200000.0
2009-05-14 06:27:00,81.205,81.215,81.195,81.2,119800000.0
2009-05-14 06:28:00,81.205,81.22,81.205,81.22,90000000.0
2009-05-14 06:29:00,81.22,81.23,81.215,81.23,67600000.0
2009-05-14 06:30:00,81.235,81.24,81.22,81.235,91800000.0
2009-05-14 06:31:00,81.245,81.27,81.24,81.25,78200000.0
2009-05-14 06:32:00,81.25,81.29,81.25,81.28,110600000.0
2009-05-14 06:33:00,81.28,81.31,81.27,81.3,190000000.0
2009-05-14 06:34:00,81.305,81.345,81.305,81.335,122400000.0
2009-05-14 06:35:00,81.34,81.345,81.335,81.345,63400000.0
2009-05-14 06:36:00,81.34,81.345,81.31,81.315,147800000.0
2009-05-14 06:37:00,81.315,81.32,81.31,81.32,147600000.0
2009-05-14 06:38:00,81.32,81.33,81.285,81.31,175800000.0
2009-05-14 06:39:00,81.32,81.345,81.285,81.295,213800000.0
2009-05-14 06:40:00,81.295,81.3,81.295,81.3,47000000.0
2009-05-14 06:41:00,81.3,81.305,81.29,81.305,76800000.0
2009-05-14 06:42:00,81.305,81.335,81.305,81.32,84000000.0
2009-05-14 06:43:00,81.32,81.34,81.32,81.33,117800000.0
2009-05-14 06:44:00,81.34,81.35,81.335,81.35,40400000.0
2009-05-14 06:45:00,81.36,81.37,81.35,81.36,111800000.0
2009-05-14 06:46:00,81.34,81.39,81.34,81.35,233600000.0
2009-05-14 06:47:00,81.34,81.375,81.34,81.375,84000000.0
2009-05-14 06:48:00,81.37,81.39,81.355,81.375,135400000.0
2009-05-14 06:49:00,81.375,81.415,81.375,81.415,39800000.0
2009-05-14 06:50:00,81.41,81.41,81.36,81.36,60000000.0
2009-05-14 06:51:00,81.36,81.38,81.35,81.38,48600000.0
2009-05-14 06:52:00,81.38,81.38,81.345,81.345,69400000.0
2009-05-14 06:53:00,81.345,81.39,81.34,81.355,49600000.0
2009-05-14 06:54:00,81.355,81.355,81.305,81.32,110800000.0
2009-05-14 06:55:00,81.32,81.385,81.315,81.385,82400000.0
2009-05-14 06:56:00,81.38,81.395,81.36,81.375,55600000.0
2009-05-14 06:57:00,81.375,81.375,81.37,81.375,13200000.0
2009-05-14 06:58:00,81.37,81.405,81.35,81.37,131400000.0
2009-05-14 06:59:00,81.37,81.39,81.365,81.375,160800000.0
2009-05-14 07:00:00,81.375,81.395,81.355,81.355,103200000.0
2009-05-14 07:01:00,81.35,81.47,81.35,81.47,198500000.0
2009-05-14 07:02:00,81.46,81.475,81.45,81.475,187000000.0
2009-05-14 07:03:00,81.48,81.49,81.455,81.48,130000000.0
2009-05-14 07:04:00,81.48,81.495,81.47,81.47,86000000.0
2009-05-14 07:05:00,81.47,81.475,81.455,81.46,113000000.0
2009-05-14 07:06:00,81.46,81.46,81.425,81.43,181600000.0
2009-05-14 07:07:00,81.43,81.43,81.355,81.355,164200000.0
2009-05-14 07:08:00,81.355,81.38,81.35,81.38,100000000.0
2009-05-14 07:09:00,81.38,81.385,81.375,81.38,53000000.0
2009-05-14 07:10:00,81.38,81.405,81.38,81.405,68800000.0
2009-05-14 07:11:00,81.415,81.445,81.415,81.445,108000000.0
2009-05-14 07:12:00,81.44,81.475,81.435,81.46,169800000.0
2009-05-14 07:13:00,81.46,81.46,81.445,81.45,18000000.0
2009-05-14 07:14:00,81.45,81.45,81.44,81.445,33400000.0
2009-05-14 07:15:00,81.45,81.45,81.425,81.425,42800000.0
2009-05-14 07:16:00,81.43,81.43,81.4,81.4,102400000.0
2009-05-14 07:17:00,81.41,81.41,81.375,81.38,64400000.0
2009-05-14 07:18:00,81.38,81.38,81.37,81.38,114200000.0
2009-05-14 07:19:00,81.38,81.38,81.355,81.36,206000000.0
2009-05-14 07:20:00,81.35,81.38,81.345,81.355,82600000.0
2009-05-14 07:21:00,81.355,81.37,81.345,81.355,103200000.0
2009-05-14 07:22:00,81.355,81.38,81.35,81.38,69000000.0
2009-05-14 07:23:00,81.385,81.4,81.365,81.37,98000000.0
2009-05-14 07:24:00,81.38,81.41,81.34,81.34,99800000.0
2009-05-14 07:25:00,81.345,81.355,81.325,81.33,157400000.0
2009-05-14 07:26:00,81.32,81.36,81.31,81.355,91200000.0
2009-05-14 07:27:00,81.36,81.38,81.345,81.35,114800000.0
2009-05-14 07:28:00,81.355,81.42,81.355,81.4,158000000.0
2009-05-14 07:29:00,81.41,81.41,81.36,81.37,100000000.0
2009-05-14 07:30:00,81.375,81.41,81.375,81.4,66000000.0
2009-05-14 07:31:00,81.405,81.42,81.38,81.415,78800000.0
2009-05-14 07:32:00,81.425,81.43,81.41,81.42,46000000.0
2009-05-14 07:33:00,81.42,81.425,81.4,81.415,155800000.0
2009-05-14 07:34:00,81.415,81.42,81.345,81.385,131200000.0
2009-05-14 07:35:00,81.385,81.4,81.365,81.39,117400000.0
2009-05-14 07:36:00,81.39,81.395,81.38,81.385,49800000.0
2009-05-14 07:37:00,81.38,81.39,81.38,81.38,37600000.0
2009-05-14 07:38:00,81.38,81.405,81.37,81.385,74000000.0
2009-05-14 07:39:00,81.385,81.39,81.365,81.365,46200000.0
2009-05-14 07:40:00,81.365,81.4,81.365,81.4,166600000.0
2009-05-14 07:41:00,81.4,81.415,81.395,81.4,353200000.0
2009-05-14 07:42:00,81.4,81.415,81.39,81.39,286400000.0
2009-05-14 07:43:00,81.38,81.385,81.36,81.37,208600000.0
2009-05-14 07:44:00,81.385,81.395,81.375,81.395,128200000.0
2009-05-14 07:45:00,81.395,81.415,81.375,81.38,171200000.0
2009-05-14 07:46:00,81.38,81.38,81.355,81.355,61400000.0
2009-05-14 07:47:00,81.36,81.36,81.32,81.32,119400000.0
2009-05-14 07:48:00,81.32,81.355,81.32,81.355,108200000.0
2009-05-14 07:49:00,81.35,81.38,81.35,81.365,349000000.0
2009-05-14 07:50:00,81.365,81.42,81.365,81.405,154000000.0
2009-05-14 07:51:00,81.41,81.41,81.405,81.405,25600000.0
2009-05-14 07:52:00,81.4,81.405,81.37,81.38,332600000.0
2009-05-14 07:53:00,81.375,81.38,81.365,81.37,237000000.0
2009-05-14 07:54:00,81.37,81.38,81.32,81.32,266400000.0
2009-05-14 07:55:00,81.33,81.355,81.32,81.32,183200000.0
2009-05-14 07:56:00,81.32,81.325,81.31,81.32,161200000.0
2009-05-14 07:57:00,81.315,81.405,81.315,81.38,246200000.0
2009-05-14 07:58:00,81.39,81.39,81.37,81.37,154800000.0
2009-05-14 07:59:00,81.375,81.39,81.36,81.39,205000000.0
2009-05-14 08:00:00,81.39,81.395,81.345,81.365,354400000.0
2009-05-14 08:01:00,81.365,81.38,81.36,81.365,168600000.0
2009-05-14 08:02:00,81.365,81.365,81.35,81.35,148400000.0
2009-05-14 08:03:00,81.35,81.365,81.32,81.325,366800000.0
2009-05-14 08:04:00,81.325,81.33,81.295,81.295,67800000.0
2009-05-14 08:05:00,81.295,81.31,81.285,81.29,228400000.0
2009-05-14 08:06:00,81.3,81.3,81.27,81.275,212000000.0
2009-05-14 08:07:00,81.275,81.3,81.27,81.285,128800000.0
2009-05-14 08:08:00,81.285,81.3,81.285,81.3,111600000.0
2009-05-14 08:09:00,81.31,81.32,81.3,81.3,81200000.0
2009-05-14 08:10:00,81.3,81.31,81.3,81.31,44200000.0
2009-05-14 08:11:00,81.31,81.32,81.295,81.295,85800000.0
2009-05-14 08:12:00,81.295,81.31,81.295,81.295,109800000.0
2009-05-14 08:13:00,81.295,81.36,81.295,81.33,199400000.0
2009-05-14 08:14:00,81.33,81.38,81.32,81.355,263200000.0
2009-05-14 08:15:00,81.355,81.36,81.3,81.31,155600000.0
2009-05-14 08:16:00,81.31,81.35,81.31,81.33,192400000.0
2009-05-14 08:17:00,81.335,81.345,81.32,81.34,304200000.0
2009-05-14 08:18:00,81.34,81.385,81.32,81.34,275400000.0
2009-05-14 08:19:00,81.35,81.39,81.345,81.38,324000000.0
2009-05-14 08:20:00,81.37,81.38,81.355,81.37,123200000.0
2009-05-14 08:21:00,81.38,81.38,81.36,81.365,115600000.0
2009-05-14 08:22:00,81.365,81.395,81.365,81.375,102400000.0
2009-05-14 08:23:00,81.375,81.42,81.375,81.41,246800000.0
2009-05-14 08:24:00,81.41,81.45,81.405,81.45,175600000.0
2009-05-14 08:25:00,81.45,81.47,81.44,81.45,228400000.0
2009-05-14 08:26:00,81.455,81.48,81.43,81.45,252000000.0
2009-05-14 08:27:00,81.45,81.47,81.44,81.455,245800000.0
2009-05-14 08:28:00,81.45,81.48,81.45,81.47,251600000.0
2009-05-14 08:29:00,81.47,81.5,81.47,81.49,157800000.0
2009-05-14 08:30:00,81.49,81.5,81.475,81.48,190400000.0
2009-05-14 08:31:00,81.48,81.485,81.45,81.455,306000000.0
2009-05-14 08:32:00,81.45,81.485,81.45,81.46,166200000.0
2009-05-14 08:33:00,81.46,81.48,81.46,81.47,166200000.0
2009-05-14 08:34:00,81.48,81.545,81.465,81.53,384200000.0
2009-05-14 08:35:00,81.525,81.575,81.515,81.57,504400001.0
2009-05-14 08:36:00,81.57,81.64,81.57,81.615,426600000.0
2009-05-14 08:37:00,81.59,81.625,81.575,81.615,366600001.0
2009-05-14 08:38:00,81.615,81.63,81.55,81.555,287800000.0
2009-05-14 08:39:00,81.555,81.565,81.455,81.505,463200000.0
2009-05-14 08:40:00,81.505,81.545,81.505,81.53,399200000.0
2009-05-14 08:41:00,81.53,81.55,81.51,81.53,281200000.0
2009-05-14 08:42:00,81.53,81.55,81.51,81.55,439200000.0
2009-05-14 08:43:00,81.55,81.605,81.55,81.57,385400001.0
2009-05-14 08:44:00,81.57,81.6,81.51,81.515,636000000.0
2009-05-14 08:45:00,81.52,81.53,81.51,81.515,582400000.0
2009-05-14 08:46:00,81.515,81.52,81.495,81.505,148000000.0
2009-05-14 08:47:00,81.495,81.535,81.495,81.53,271800000.0
2009-05-14 08:48:00,81.525,81.535,81.465,81.48,436200000.0
2009-05-14 08:49:00,81.475,81.49,81.47,81.49,408600000.0
2009-05-14 08:50:00,81.49,81.515,81.475,81.475,574800000.0
2009-05-14 08:51:00,81.475,81.485,81.46,81.465,320400000.0
2009-05-14 08:52:00,81.47,81.475,81.415,81.42,265800000.0
2009-05-14 08:53:00,81.42,81.44,81.415,81.44,281600000.0
2009-05-14 08:54:00,81.435,81.445,81.425,81.425,188600000.0
2009-05-14 08:55:00,81.425,81.475,81.425,81.475,289000000.0
2009-05-14 08:56:00,81.48,81.49,81.46,81.465,231400000.0
2009-05-14 08:57:00,81.465,81.475,81.37,81.37,395000003.0
2009-05-14 08:58:00,81.37,81.38,81.365,81.365,88800000.0
2009-05-14 08:59:00,81.365,81.375,81.33,81.33,200600000.0
2009-05-14 09:00:00,81.335,81.355,81.33,81.345,106800000.0
2009-05-14 09:01:00,81.345,81.345,81.315,81.32,172000000.0
2009-05-14 09:02:00,81.32,81.36,81.31,81.355,468200000.0
2009-05-14 09:03:00,81.345,81.42,81.345,81.42,215600000.0
2009-05-14 09:04:00,81.42,81.45,81.42,81.43,214600000.0
2009-05-14 09:05:00,81.44,81.44,81.32,81.34,252000000.0
2009-05-14 09:06:00,81.33,81.34,81.31,81.32,374600000.0
2009-05-14 09:07:00,81.32,81.34,81.255,81.275,425800000.0
2009-05-14 09:08:00,81.28,81.39,81.27,81.39,247600000.0
2009-05-14 09:09:00,81.39,81.39,81.295,81.32,295800000.0
2009-05-14 09:10:00,81.325,81.36,81.325,81.34,365399999.0
2009-05-14 09:11:00,81.345,81.35,81.235,81.25,429200000.0
2009-05-14 09:12:00,81.25,81.25,81.2,81.23,268400000.0
2009-05-14 09:13:00,81.23,81.23,81.165,81.185,644800000.0
2009-05-14 09:14:00,81.18,81.195,81.17,81.19,444000000.0
2009-05-14 09:15:00,81.19,81.19,81.14,81.17,447600000.0
2009-05-14 09:16:00,81.175,81.19,81.15,81.16,563600000.0
2009-05-14 09:17:00,81.16,81.185,81.155,81.16,449800000.0
2009-05-14 09:18:00,81.165,81.19,81.14,81.18,375400000.0
2009-05-14 09:19:00,81.18,81.205,81.18,81.2,193400000.0
2009-05-14 09:20:00,81.2,81.265,81.185,81.245,566000000.0
2009-05-14 09:21:00,81.245,81.265,81.235,81.255,255200000.0
2009-05-14 09:22:00,81.26,81.26,81.205,81.255,257400000.0
2009-05-14 09:23:00,81.255,81.275,81.235,81.275,181200000.0
2009-05-14 09:24:00,81.265,81.28,81.25,81.25,290600000.0
2009-05-14 09:25:00,81.25,81.27,81.25,81.255,277600000.0
2009-05-14 09:26:00,81.26,81.28,81.24,81.245,335600000.0
2009-05-14 09:27:00,81.255,81.255,81.14,81.14,441000000.0
2009-05-14 09:28:00,81.14,81.15,81.04,81.04,631200000.0
2009-05-14 09:29:00,81.055,81.16,81.055,81.135,562000000.0
2009-05-14 09:30:00,81.14,81.14,81.04,81.06,411400000.0
2009-05-14 09:31:00,81.06,81.11,81.055,81.1,72800000.0
2009-05-14 09:32:00,81.1,81.105,81.075,81.075,198000000.0
2009-05-14 09:33:00,81.08,81.145,81.08,81.135,289200000.0
2009-05-14 09:34:00,81.14,81.215,81.13,81.195,119800000.0
2009-05-14 09:35:00,81.195,81.22,81.18,81.215,81000000.0
2009-05-14 09:36:00,81.215,81.22,81.195,81.195,91600000.0
2009-05-14 09:37:00,81.205,81.255,81.205,81.245,89400000.0
2009-05-14 09:38:00,81.245,81.26,81.235,81.24,91000000.0
2009-05-14 09:39:00,81.235,81.24,81.165,81.175,272400000.0
2009-05-14 09:40:00,81.165,81.22,81.165,81.21,265000000.0
2009-05-14 09:41:00,81.21,81.24,81.2,81.24,562800000.0
2009-05-14 09:42:00,81.24,81.345,81.235,81.34,635800000.0
2009-05-14 09:43:00,81.345,81.41,81.33,81.39,349600000.0
2009-05-14 09:44:00,81.39,81.455,81.39,81.44,310800000.0
2009-05-14 09:45:00,81.44,81.49,81.425,81.465,264400000.0
2009-05-14 09:46:00,81.46,81.49,81.445,81.49,239400000.0
2009-05-14 09:47:00,81.49,81.51,81.43,81.45,259000000.0
2009-05-14 09:48:00,81.45,81.48,81.445,81.465,216000000.0
2009-05-14 09:49:00,81.46,81.465,81.375,81.385,208400000.0
2009-05-14 09:50:00,81.385,81.395,81.37,81.37,111800000.0
2009-05-14 09:51:00,81.38,81.38,81.36,81.36,128400000.0
2009-05-14 09:52:00,81.36,81.4,81.355,81.385,118200000.0
2009-05-14 09:53:00,81.385,81.46,81.385,81.435,294200000.0
2009-05-14 09:54:00,81.435,81.455,81.42,81.43,214600000.0
2009-05-14 09:55:00,81.43,81.49,81.425,81.48,500600001.0
2009-05-14 09:56:00,81.48,81.49,81.42,81.46,346800000.0
2009-05-14 09:57:00,81.455,81.47,81.445,81.47,166600000.0
2009-05-14 09:58:00,81.46,81.485,81.46,81.475,428200000.0
2009-05-14 09:59:00,81.475,81.535,81.475,81.5,415000001.0
2009-05-14 10:00:00,81.495,81.51,81.47,81.48,264600000.0
2009-05-14 10:01:00,81.465,81.485,81.46,81.48,357200000.0
2009-05-14 10:02:00,81.48,81.48,81.415,81.415,317600000.0
2009-05-14 10:03:00,81.42,81.425,81.41,81.415,186600000.0
2009-05-14 10:04:00,81.415,81.49,81.415,81.48,365200000.0
2009-05-14 10:05:00,81.48,81.48,81.36,81.36,307600000.0
2009-05-14 10:06:00,81.36,81.405,81.36,81.38,301200000.0
2009-05-14 10:07:00,81.38,81.41,81.38,81.39,235400000.0
2009-05-14 10:08:00,81.4,81.425,81.39,81.415,204800000.0
2009-05-14 10:09:00,81.415,81.42,81.38,81.385,243200000.0
2009-05-14 10:10:00,81.39,81.44,81.365,81.37,359600000.0
2009-05-14 10:11:00,81.38,81.41,81.37,81.4,274000000.0
2009-05-14 10:12:00,81.4,81.44,81.39,81.44,215800000.0
2009-05-14 10:13:00,81.435,81.48,81.43,81.475,280800000.0
2009-05-14 10:14:00,81.48,81.52,81.475,81.52,180200000.0
2009-05-14 10:15:00,81.515,81.57,81.515,81.55,368600001.0
2009-05-14 10:16:00,81.54,81.555,81.505,81.555,203600000.0
2009-05-14 10:17:00,81.56,81.68,81.555,81.64,353600000.0
2009-05-14 10:18:00,81.64,81.65,81.595,81.62,428200000.0
2009-05-14 10:19:00,81.61,81.62,81.52,81.535,384000000.0
2009-05-14 10:20:00,81.54,81.57,81.54,81.57,200200000.0
2009-05-14 10:21:00,81.56,81.58,81.515,81.515,349600000.0
2009-05-14 10:22:00,81.515,81.53,81.51,81.51,179800000.0
2009-05-14 10:23:00,81.51,81.525,81.455,81.495,335600000.0
2009-05-14 10:24:00,81.5,81.52,81.475,81.495,350000000.0
2009-05-14 10:25:00,81.5,81.52,81.495,81.515,401600000.0
2009-05-14 10:26:00,81.525,81.525,81.51,81.52,277600000.0
2009-05-14 10:27:00,81.52,81.52,81.485,81.49,215800000.0
2009-05-14 10:28:00,81.49,81.53,81.485,81.515,264800000.0
2009-05-14 10:29:00,81.525,81.555,81.525,81.54,299200000.0
2009-05-14 10:30:00,81.54,81.56,81.48,81.5,334800000.0
2009-05-14 10:31:00,81.5,81.5,81.47,81.485,329200000.0
2009-05-14 10:32:00,81.485,81.485,81.42,81.44,226800000.0
2009-05-14 10:33:00,81.44,81.44,81.395,81.395,268400000.0
2009-05-14 10:34:00,81.38,81.38,81.305,81.355,197400000.0
2009-05-14 10:35:00,81.36,81.36,81.32,81.325,310400000.0
2009-05-14 10:36:00,81.325,81.34,81.3,81.34,336400001.0
2009-05-14 10:37:00,81.335,81.34,81.29,81.3,174200000.0
2009-05-14 10:38:00,81.305,81.32,81.27,81.275,168800000.0
2009-05-14 10:39:00,81.275,81.32,81.275,81.305,266200000.0
2009-05-14 10:40:00,81.31,81.34,81.3,81.335,198400000.0
2009-05-14 10:41:00,81.335,81.4,81.33,81.34,242000000.0
2009-05-14 10:42:00,81.335,81.37,81.315,81.365,178800000.0
2009-05-14 10:43:00,81.38,81.43,81.375,81.43,253600001.0
2009-05-14 10:44:00,81.42,81.42,81.39,81.41,142600000.0
2009-05-14 10:45:00,81.41,81.43,81.395,81.43,287200000.0
2009-05-14 10:46:00,81.43,81.45,81.42,81.435,283600000.0
2009-05-14 10:47:00,81.44,81.52,81.44,81.495,346600000.0
2009-05-14 10:48:00,81.5,81.525,81.495,81.515,311800000.0
2009-05-14 10:49:00,81.515,81.56,81.455,81.455,362000000.0
2009-05-14 10:50:00,81.45,81.48,81.435,81.48,275600000.0
2009-05-14 10:51:00,81.47,81.48,81.45,81.45,124000000.0
2009-05-14 10:52:00,81.45,81.46,81.445,81.46,229800000.0
2009-05-14 10:53:00,81.46,81.48,81.45,81.465,146800000.0
2009-05-14 10:54:00,81.47,81.49,81.45,81.49,151000000.0
2009-05-14 10:55:00,81.49,81.51,81.48,81.48,341800001.0
2009-05-14 10:56:00,81.49,81.49,81.435,81.435,151400000.0
2009-05-14 10:57:00,81.44,81.45,81.325,81.35,407200001.0
2009-05-14 10:58:00,81.35,81.37,81.335,81.35,263000000.0
2009-05-14 10:59:00,81.35,81.36,81.3,81.305,271800000.0
2009-05-14 11:00:00,81.31,81.375,81.31,81.345,270200000.0
2009-05-14 11:01:00,81.35,81.37,81.335,81.35,208000000.0
2009-05-14 11:02:00,81.36,81.42,81.36,81.4,327600001.0
2009-05-14 11:03:00,81.395,81.405,81.35,81.355,271200000.0
2009-05-14 11:04:00,81.35,81.4,81.35,81.395,181600000.0
2009-05-14 11:05:00,81.395,81.4,81.375,81.375,301400001.0
2009-05-14 11:06:00,81.375,81.4,81.375,81.38,143600000.0
2009-05-14 11:07:00,81.38,81.39,81.345,81.36,229200000.0
2009-05-14 11:08:00,81.355,81.36,81.305,81.305,136800000.0
2009-05-14 11:09:00,81.305,81.33,81.295,81.33,159000000.0
2009-05-14 11:10:00,81.325,81.345,81.325,81.34,258000000.0
2009-05-14 11:11:00,81.34,81.34,81.325,81.33,107600000.0
2009-05-14 11:12:00,81.33,81.365,81.33,81.36,245800000.0
2009-05-14 11:13:00,81.36,81.39,81.35,81.38,278400000.0
2009-05-14 11:14:00,81.38,81.39,81.38,81.39,79400000.0
2009-05-14 11:15:00,81.38,81.41,81.38,81.395,133600000.0
2009-05-14 11:16:00,81.395,81.395,81.295,81.295,210000000.0
2009-05-14 11:17:00,81.295,81.375,81.295,81.375,189800000.0
2009-05-14 11:18:00,81.375,81.38,81.36,81.38,164400000.0
2009-05-14 11:19:00,81.38,81.43,81.38,81.42,129800000.0
2009-05-14 11:20:00,81.43,81.43,81.415,81.43,139000000.0
2009-05-14 11:21:00,81.43,81.46,81.43,81.45,235200002.0
2009-05-14 11:22:00,81.465,81.51,81.455,81.47,369800000.0
2009-05-14 11:23:00,81.47,81.49,81.45,81.45,194400000.0
2009-05-14 11:24:00,81.45,81.46,81.395,81.4,263000000.0
2009-05-14 11:25:00,81.405,81.415,81.36,81.36,293200000.0
2009-05-14 11:26:00,81.36,81.37,81.315,81.32,409000000.0
2009-05-14 11:27:00,81.33,81.35,81.305,81.34,214600000.0
2009-05-14 11:28:00,81.34,81.36,81.315,81.315,226600000.0
2009-05-14 11:29:00,81.315,81.32,81.31,81.315,132000000.0
2009-05-14 11:30:00,81.315,81.32,81.27,81.29,365400001.0
2009-05-14 11:31:00,81.29,81.315,81.275,81.295,284200000.0
2009-05-14 11:32:00,81.3,81.31,81.26,81.275,446200000.0
2009-05-14 11:33:00,81.275,81.29,81.255,81.255,241600001.0
2009-05-14 11:34:00,81.26,81.28,81.26,81.275,172200000.0
2009-05-14 11:35:00,81.28,81.28,81.255,81.26,179800000.0
2009-05-14 11:36:00,81.26,81.315,81.26,81.315,235000000.0
2009-05-14 11:37:00,81.32,81.32,81.3,81.32,240600000.0
2009-05-14 11:38:00,81.315,81.335,81.305,81.33,209800000.0
2009-05-14 11:39:00,81.335,81.36,81.29,81.325,113000000.0
2009-05-14 11:40:00,81.33,81.37,81.315,81.37,363800000.0
2009-05-14 11:41:00,81.37,81.375,81.33,81.33,399400000.0
2009-05-14 11:42:00,81.34,81.34,81.255,81.31,390000000.0
2009-05-14 11:43:00,81.31,81.31,81.27,81.275,342800000.0
2009-05-14 11:44:00,81.28,81.28,81.26,81.27,131800000.0
2009-05-14 11:45:00,81.275,81.3,81.205,81.22,250400000.0
2009-05-14 11:46:00,81.225,81.25,81.205,81.21,266000000.0
2009-05-14 11:47:00,81.205,81.26,81.19,81.255,422400000.0
2009-05-14 11:48:00,81.25,81.25,81.22,81.23,147600002.0
2009-05-14 11:49:00,81.23,81.24,81.17,81.195,298800001.0
2009-05-14 11:50:00,81.2,81.235,81.19,81.195,311000000.0
2009-05-14 11:51:00,81.195,81.21,81.14,81.17,415600000.0
2009-05-14 11:52:00,81.175,81.23,81.17,81.18,476200000.0
2009-05-14 11:53:00,81.2,81.22,81.18,81.215,271600000.0
2009-05-14 11:54:00,81.21,81.21,81.17,81.18,251400000.0
2009-05-14 11:55:00,81.175,81.205,81.17,81.175,248800000.0
2009-05-14 11:56:00,81.175,81.2,81.165,81.19,257400000.0
2009-05-14 11:57:00,81.19,81.255,81.19,81.25,194200000.0
2009-05-14 11:58:00,81.255,81.29,81.24,81.285,297200000.0
2009-05-14 11:59:00,81.29,81.31,81.27,81.275,158800000.0
2009-05-14 12:00:00,81.27,81.28,81.25,81.25,148000000.0
2009-05-14 12:01:00,81.25,81.33,81.25,81.32,261200000.0
2009-05-14 12:02:00,81.32,81.33,81.16,81.16,362800000.0
2009-05-14 12:03:00,81.16,81.21,81.155,81.16,250400000.0
2009-05-14 12:04:00,81.165,81.165,81.11,81.15,421200000.0
2009-05-14 12:05:00,81.15,81.15,81.105,81.115,237800000.0
2009-05-14 12:06:00,81.115,81.15,81.105,81.14,315400000.0
2009-05-14 12:07:00,81.14,81.15,81.12,81.13,234600001.0
2009-05-14 12:08:00,81.14,81.14,81.11,81.125,262200000.0
2009-05-14 12:09:00,81.125,81.155,81.12,81.15,285200000.0
2009-05-14 12:10:00,81.15,81.165,81.14,81.165,50800000.0
2009-05-14 12:11:00,81.16,81.2,81.16,81.19,266600000.0
2009-05-14 12:12:00,81.2,81.21,81.185,81.2,299800000.0
2009-05-14 12:13:00,81.2,81.205,81.13,81.145,266000000.0
2009-05-14 12:14:00,81.145,81.145,81.1,81.115,308200000.0
2009-05-14 12:15:00,81.115,81.115,81.095,81.095,283200000.0
2009-05-14 12:16:00,81.095,81.105,81.045,81.075,446200000.0
2009-05-14 12:17:00,81.075,81.105,81.07,81.105,358200000.0
2009-05-14 12:18:00,81.105,81.135,81.105,81.115,538000002.0
2009-05-14 12:19:00,81.12,81.12,81.105,81.115,127800001.0
2009-05-14 12:20:00,81.115,81.115,81.1,81.105,153000000.0
2009-05-14 12:21:00,81.12,81.15,81.12,81.13,396400000.0
2009-05-14 12:22:00,81.13,81.13,81.115,81.125,217000000.0
2009-05-14 12:23:00,81.13,81.13,81.105,81.105,332800000.0
2009-05-14 12:24:00,81.1,81.115,81.095,81.1,228800000.0
2009-05-14 12:25:00,81.1,81.115,81.06,81.065,418800000.0
2009-05-14 12:26:00,81.065,81.065,80.98,80.995,612000000.0
2009-05-14 12:27:00,80.96,80.975,80.93,80.94,606400000.0
2009-05-14 12:28:00,80.935,80.95,80.92,80.93,412800000.0
2009-05-14 12:29:00,80.93,81.005,80.925,80.98,691400000.0
2009-05-14 12:30:00,80.985,81.005,80.98,81.005,482000000.0
2009-05-14 12:31:00,81.0,81.015,80.96,80.97,522200001.0
2009-05-14 12:32:00,80.97,81.015,80.97,80.99,487000000.0
2009-05-14 12:33:00,80.99,81.04,80.98,80.995,454800000.0
2009-05-14 12:34:00,80.99,81.0,80.93,80.94,502200000.0
2009-05-14 12:35:00,80.94,80.955,80.87,80.87,336800000.0
2009-05-14 12:36:00,80.865,80.965,80.84,80.955,557600000.0
2009-05-14 12:37:00,80.955,81.06,80.945,81.035,437400000.0
2009-05-14 12:38:00,81.035,81.08,80.995,81.075,479600000.0
2009-05-14 12:39:00,81.075,81.085,81.02,81.04,618400000.0
2009-05-14 12:40:00,81.04,81.05,80.97,80.975,707400000.0
2009-05-14 12:41:00,80.975,81.0,80.955,80.985,600200000.0
2009-05-14 12:42:00,80.985,81.03,80.87,80.87,525600000.0
2009-05-14 12:43:00,80.865,80.945,80.835,80.945,663199999.0
2009-05-14 12:44:00,80.94,80.965,80.915,80.94,500400000.0
2009-05-14 12:45:00,80.945,80.97,80.93,80.93,353400000.0
2009-05-14 12:46:00,80.93,80.94,80.92,80.93,367800000.0
2009-05-14 12:47:00,80.93,80.93,80.89,80.895,388800000.0
2009-05-14 12:48:00,80.895,80.905,80.875,80.9,272200000.0
2009-05-14 12:49:00,80.9,80.92,80.865,80.92,362000000.0
2009-05-14 12:50:00,80.92,80.96,80.92,80.96,317200000.0
2009-05-14 12:51:00,80.95,80.985,80.95,80.975,369000000.0
2009-05-14 12:52:00,81.01,81.035,80.995,80.995,227000000.0
2009-05-14 12:53:00,81.0,81.075,81.0,81.055,540400000.0
2009-05-14 12:54:00,81.05,81.13,81.045,81.125,557000000.0
2009-05-14 12:55:00,81.135,81.195,81.125,81.125,552400000.0
2009-05-14 12:56:00,81.13,81.13,80.965,80.965,566200000.0
2009-05-14 12:57:00,80.965,81.02,80.96,81.015,426400000.0
2009-05-14 12:58:00,81.015,81.02,80.99,81.01,387400000.0
2009-05-14 12:59:00,81.01,81.055,81.01,81.055,209200000.0
2009-05-14 13:00:00,81.055,81.055,80.97,80.97,530800000.0
2009-05-14 13:01:00,80.97,81.025,80.96,81.02,225200000.0
2009-05-14 13:02:00,81.02,81.065,81.01,81.055,458600000.0
2009-05-14 13:03:00,81.055,81.13,81.055,81.095,403000000.0
2009-05-14 13:04:00,81.085,81.09,81.005,81.02,338800000.0
2009-05-14 13:05:00,81.025,81.035,81.005,81.015,223400000.0
2009-05-14 13:06:00,81.015,81.045,81.015,81.015,108400000.0
2009-05-14 13:07:00,81.015,81.02,80.99,80.995,247200000.0
2009-05-14 13:08:00,80.995,81.05,80.985,81.04,331600000.0
2009-05-14 13:09:00,81.05,81.075,81.01,81.035,377600000.0
2009-05-14 13:10:00,81.035,81.135,81.03,81.115,332400000.0
2009-05-14 13:11:00,81.115,81.12,81.055,81.09,325200000.0
2009-05-14 13:12:00,81.085,81.09,81.06,81.085,188400000.0
2009-05-14 13:13:00,81.085,81.115,81.08,81.115,177600000.0
2009-05-14 13:14:00,81.115,81.12,81.07,81.08,174400000.0
2009-05-14 13:15:00,81.08,81.13,81.07,81.115,230200000.0
2009-05-14 13:16:00,81.11,81.135,81.105,81.135,353600000.0
2009-05-14 13:17:00,81.135,81.185,81.135,81.15,639800000.0
2009-05-14 13:18:00,81.15,81.165,81.075,81.08,532800000.0
2009-05-14 13:19:00,81.08,81.08,81.025,81.04,431400000.0
2009-05-14 13:20:00,81.04,81.05,81.025,81.025,223400000.0
2009-05-14 13:21:00,81.02,81.025,81.0,81.02,357400000.0
2009-05-14 13:22:00,81.025,81.06,81.025,81.045,352400000.0
2009-05-14 13:23:00,81.04,81.045,81.01,81.025,178600000.0
2009-05-14 13:24:00,81.02,81.04,81.005,81.04,225800000.0
2009-05-14 13:25:00,81.04,81.08,81.04,81.06,194600000.0
2009-05-14 13:26:00,81.065,81.08,81.06,81.08,219200000.0
2009-05-14 13:27:00,81.075,81.1,81.07,81.095,320800000.0
2009-05-14 13:28:00,81.09,81.09,81.045,81.05,235600000.0
2009-05-14 13:29:00,81.05,81.1,81.03,81.075,392000000.0
2009-05-14 13:30:00,81.07,81.07,80.96,80.98,360600000.0
2009-05-14 13:31:00,80.975,80.975,80.945,80.965,528000000.0
2009-05-14 13:32:00,80.965,80.975,80.935,80.965,207600000.0
2009-05-14 13:33:00,80.96,81.005,80.955,80.96,382400000.0
2009-05-14 13:34:00,80.96,80.99,80.96,80.975,93800000.0
2009-05-14 13:35:00,80.975,80.975,80.92,80.955,180800000.0
2009-05-14 13:36:00,80.96,80.96,80.94,80.95,122800000.0
2009-05-14 13:37:00,80.95,80.955,80.94,80.955,78200000.0
2009-05-14 13:38:00,80.96,80.97,80.95,80.965,175800000.0
2009-05-14 13:39:00,80.96,81.015,80.96,81.01,304800000.0
2009-05-14 13:40:00,81.015,81.035,80.93,80.98,385600000.0
2009-05-14 13:41:00,80.98,81.02,80.96,80.98,380800000.0
2009-05-14 13:42:00,80.985,81.01,80.98,81.01,312000000.0
2009-05-14 13:43:00,81.015,81.085,81.015,81.055,322800000.0
2009-05-14 13:44:00,81.05,81.095,81.05,81.09,206400000.0
2009-05-14 13:45:00,81.09,81.09,81.04,81.075,368600000.0
2009-05-14 13:46:00,81.06,81.095,81.055,81.06,611800000.0
2009-05-14 13:47:00,81.05,81.065,81.045,81.05,312800000.0
2009-05-14 13:48:00,81.055,81.07,81.05,81.07,218800000.0
2009-05-14 13:49:00,81.07,81.125,81.055,81.115,351400000.0
2009-05-14 13:50:00,81.115,81.14,81.09,81.125,452200000.0
2009-05-14 13:51:00,81.13,81.14,81.11,81.125,549600000.0
2009-05-14 13:52:00,81.125,81.125,81.07,81.115,632000000.0
2009-05-14 13:53:00,81.115,81.175,81.095,81.175,381800000.0
2009-05-14 13:54:00,81.175,81.28,81.175,81.21,504600000.0
2009-05-14 13:55:00,81.225,81.305,81.225,81.26,600800000.0
2009-05-14 13:56:00,81.25,81.27,81.22,81.265,243200000.0
2009-05-14 13:57:00,81.265,81.32,81.265,81.3,567400000.0
2009-05-14 13:58:00,81.295,81.31,81.235,81.25,326400000.0
2009-05-14 13:59:00,81.25,81.255,81.215,81.23,277200000.0
2009-05-14 14:00:00,81.23,81.255,81.225,81.24,512600000.0
2009-05-14 14:01:00,81.24,81.26,81.22,81.22,427400000.0
2009-05-14 14:02:00,81.215,81.3,81.21,81.27,263200000.0
2009-05-14 14:03:00,81.27,81.305,81.27,81.275,312800000.0
2009-05-14 14:04:00,81.275,81.29,81.26,81.26,281200000.0
2009-05-14 14:05:00,81.26,81.27,81.15,81.155,429400000.0
2009-05-14 14:06:00,81.16,81.19,81.145,81.155,225800000.0
2009-05-14 14:07:00,81.145,81.145,81.1,81.11,575800000.0
2009-05-14 14:08:00,81.105,81.125,81.065,81.09,541800000.0
2009-05-14 14:09:00,81.09,81.13,81.085,81.125,315200000.0
2009-05-14 14:10:00,81.125,81.13,81.055,81.07,419600000.0
2009-05-14 14:11:00,81.075,81.09,81.065,81.085,285000000.0
2009-05-14 14:12:00,81.085,81.105,81.075,81.085,416600000.0
2009-05-14 14:13:00,81.095,81.095,81.06,81.065,171600000.0
2009-05-14 14:14:00,81.065,81.065,81.025,81.035,269400000.0
2009-05-14 14:15:00,81.03,81.07,81.02,81.07,258800000.0
2009-05-14 14:16:00,81.07,81.075,81.025,81.04,603600000.0
2009-05-14 14:17:00,81.04,81.05,81.02,81.025,150000000.0
2009-05-14 14:18:00,81.025,81.055,80.99,81.025,262600000.0
2009-05-14 14:19:00,81.025,81.055,81.02,81.03,328200001.0
2009-05-14 14:20:00,81.035,81.04,80.985,80.995,291200000.0
2009-05-14 14:21:00,80.995,81.02,80.995,81.005,288200000.0
2009-05-14 14:22:00,81.01,81.04,80.99,81.03,352400000.0
2009-05-14 14:23:00,81.01,81.05,81.01,81.05,464000000.0
2009-05-14 14:24:00,81.04,81.06,80.975,81.005,443800000.0
2009-05-14 14:25:00,80.99,81.075,80.99,81.065,601400000.0
2009-05-14 14:26:00,81.065,81.08,81.04,81.04,474200001.0
2009-05-14 14:27:00,81.04,81.05,81.015,81.05,278400000.0
2009-05-14 14:28:00,81.04,81.075,81.025,81.045,436199999.0
2009-05-14 14:29:00,81.045,81.045,80.955,80.97,489200000.0
2009-05-14 14:30:00,80.965,80.97,80.83,80.875,224600000.0
2009-05-14 14:31:00,80.88,80.905,80.825,80.865,264000000.0
2009-05-14 14:32:00,80.875,80.995,80.855,80.955,475200000.0
2009-05-14 14:33:00,80.91,80.95,80.865,80.945,595600000.0
2009-05-14 14:34:00,80.945,81.025,80.94,81.015,716800000.0
2009-05-14 14:35:00,81.015,81.115,80.98,81.115,490800000.0
2009-05-14 14:36:00,81.115,81.185,81.11,81.16,421600000.0
2009-05-14 14:37:00,81.22,81.22,81.135,81.15,661000000.0
2009-05-14 14:38:00,81.14,81.15,81.065,81.15,815200000.0
2009-05-14 14:39:00,81.155,81.21,81.155,81.195,640600000.0
2009-05-14 14:40:00,81.2,81.405,81.2,81.38,622200000.0
2009-05-14 14:41:00,81.37,81.385,81.33,81.335,440800000.0
2009-05-14 14:42:00,81.34,81.4,81.285,81.365,402400000.0
2009-05-14 14:43:00,81.37,81.4,81.33,81.33,433200000.0
2009-05-14 14:44:00,81.33,81.38,81.29,81.36,419000000.0
2009-05-14 14:45:00,81.36,81.36,81.255,81.27,459000000.0
2009-05-14 14:46:00,81.275,81.295,81.27,81.29,371200000.0
2009-05-14 14:47:00,81.28,81.315,81.24,81.31,357400000.0
2009-05-14 14:48:00,81.31,81.34,81.305,81.325,193000000.0
2009-05-14 14:49:00,81.325,81.36,81.325,81.345,230400000.0
2009-05-14 14:50:00,81.345,81.36,81.315,81.32,208200000.0
2009-05-14 14:51:00,81.32,81.32,81.295,81.315,166200000.0
2009-05-14 14:52:00,81.32,81.33,81.29,81.33,177800000.0
2009-05-14 14:53:00,81.325,81.35,81.32,81.33,183000000.0
2009-05-14 14:54:00,81.33,81.35,81.32,81.33,232000000.0
2009-05-14 14:55:00,81.34,81.34,81.26,81.26,313800000.0
2009-05-14 14:56:00,81.265,81.305,81.25,81.255,304800000.0
2009-05-14 14:57:00,81.25,81.26,81.215,81.24,251400000.0
2009-05-14 14:58:00,81.235,81.26,81.215,81.22,342200000.0
2009-05-14 14:59:00,81.225,81.245,81.16,81.235,481800000.0
2009-05-14 15:00:00,81.24,81.27,81.215,81.25,379200000.0
2009-05-14 15:01:00,81.24,81.3,81.235,81.3,191400000.0
2009-05-14 15:02:00,81.3,81.3,81.245,81.26,303600000.0
2009-05-14 15:03:00,81.26,81.27,81.225,81.26,210000000.0
2009-05-14 15:04:00,81.26,81.265,81.215,81.255,297600000.0
2009-05-14 15:05:00,81.26,81.3,81.25,81.29,225800000.0
2009-05-14 15:06:00,81.29,81.31,81.27,81.305,175400000.0
2009-05-14 15:07:00,81.31,81.345,81.3,81.34,415000000.0
2009-05-14 15:08:00,81.34,81.35,81.3,81.32,356800000.0
2009-05-14 15:09:00,81.31,81.32,81.26,81.275,266600002.0
2009-05-14 15:10:00,81.28,81.31,81.27,81.3,199600000.0
2009-05-14 15:11:00,81.3,81.33,81.28,81.28,299400000.0
2009-05-14 15:12:00,81.29,81.33,81.275,81.33,428400000.0
2009-05-14 15:13:00,81.31,81.37,81.305,81.37,358400000.0
2009-05-14 15:14:00,81.36,81.375,81.34,81.37,309200000.0
2009-05-14 15:15:00,81.375,81.39,81.345,81.37,476400000.0
2009-05-14 15:16:00,81.38,81.41,81.35,81.41,345200000.0
2009-05-14 15:17:00,81.415,81.47,81.415,81.45,457800000.0
2009-05-14 15:18:00,81.45,81.495,81.43,81.46,427000000.0
2009-05-14 15:19:00,81.46,81.575,81.455,81.575,525800000.0
2009-05-14 15:20:00,81.57,81.63,81.54,81.63,470000000.0
2009-05-14 15:21:00,81.62,81.65,81.6,81.63,392000000.0
2009-05-14 15:22:00,81.63,81.645,81.61,81.645,278000000.0
2009-05-14 15:23:00,81.65,81.655,81.605,81.61,221000000.0
2009-05-14 15:24:00,81.61,81.61,81.535,81.57,206000000.0
2009-05-14 15:25:00,81.57,81.57,81.48,81.505,372800000.0
2009-05-14 15:26:00,81.51,81.53,81.49,81.5,179200000.0
2009-05-14 15:27:00,81.5,81.505,81.48,81.48,206800000.0
2009-05-14 15:28:00,81.47,81.47,81.435,81.47,200800000.0
2009-05-14 15:29:00,81.47,81.505,81.465,81.465,252200000.0
2009-05-14 15:30:00,81.475,81.525,81.45,81.525,326600000.0
2009-05-14 15:31:00,81.525,81.555,81.515,81.55,280600000.0
2009-05-14 15:32:00,81.55,81.555,81.535,81.54,129000000.0
2009-05-14 15:33:00,81.545,81.62,81.54,81.62,217400000.0
2009-05-14 15:34:00,81.62,81.665,81.575,81.64,462200000.0
2009-05-14 15:35:00,81.635,81.72,81.63,81.695,270800000.0
2009-05-14 15:36:00,81.7,81.78,81.695,81.78,272600000.0
2009-05-14 15:37:00,81.78,81.79,81.635,81.64,528800000.0
2009-05-14 15:38:00,81.635,81.67,81.57,81.58,497000000.0
2009-05-14 15:39:00,81.58,81.59,81.495,81.5,472800001.0
2009-05-14 15:40:00,81.5,81.525,81.495,81.505,378800001.0
2009-05-14 15:41:00,81.5,81.555,81.49,81.555,484000001.0
2009-05-14 15:42:00,81.56,81.64,81.555,81.64,542200003.0
2009-05-14 15:43:00,81.64,81.66,81.545,81.55,512600000.0
2009-05-14 15:44:00,81.55,81.6,81.55,81.565,270800000.0
2009-05-14 15:45:00,81.57,81.65,81.565,81.63,306400000.0
2009-05-14 15:46:00,81.615,81.62,81.53,81.54,413200000.0
2009-05-14 15:47:00,81.54,81.56,81.46,81.465,371000000.0
2009-05-14 15:48:00,81.47,81.495,81.46,81.48,279600000.0
2009-05-14 15:49:00,81.49,81.54,81.45,81.47,512200000.0
2009-05-14 15:50:00,81.465,81.5,81.445,81.455,330600000.0
2009-05-14 15:51:00,81.45,81.48,81.42,81.47,529200001.0
2009-05-14 15:52:00,81.475,81.49,81.4,81.43,471600000.0
2009-05-14 15:53:00,81.415,81.44,81.375,81.42,426000000.0
2009-05-14 15:54:00,81.435,81.44,81.36,81.36,465400000.0
2009-05-14 15:55:00,81.355,81.385,81.345,81.385,418200000.0
2009-05-14 15:56:00,81.39,81.41,81.345,81.36,411000000.0
2009-05-14 15:57:00,81.36,81.45,81.36,81.405,420000000.0
2009-05-14 15:58:00,81.405,81.43,81.39,81.415,285600000.0
2009-05-14 15:59:00,81.41,81.465,81.38,81.455,167600000.0
2009-05-14 16:00:00,81.455,81.56,81.455,81.555,288400000.0
2009-05-14 16:01:00,81.545,81.55,81.49,81.515,245600000.0
2009-05-14 16:02:00,81.525,81.56,81.515,81.54,235200000.0
2009-05-14 16:03:00,81.54,81.57,81.54,81.56,219400000.0
2009-05-14 16:04:00,81.565,81.59,81.54,81.57,224600000.0
2009-05-14 16:05:00,81.565,81.59,81.55,81.59,204400000.0
2009-05-14 16:06:00,81.585,81.645,81.57,81.645,234600000.0
2009-05-14 16:07:00,81.645,81.665,81.63,81.635,280599999.0
2009-05-14 16:08:00,81.64,81.67,81.525,81.55,321400000.0
2009-05-14 16:09:00,81.55,81.55,81.47,81.545,294400000.0
2009-05-14 16:10:00,81.545,81.55,81.48,81.485,229600000.0
2009-05-14 16:11:00,81.485,81.54,81.465,81.47,425400000.0
2009-05-14 16:12:00,81.475,81.51,81.475,81.505,153400000.0
2009-05-14 16:13:00,81.5,81.56,81.475,81.49,248200000.0
2009-05-14 16:14:00,81.495,81.515,81.48,81.495,107600000.0
2009-05-14 16:15:00,81.5,81.6,81.5,81.58,286800000.0
2009-05-14 16:16:00,81.59,81.615,81.515,81.52,232200000.0
2009-05-14 16:17:00,81.52,81.565,81.5,81.56,298400000.0
2009-05-14 16:18:00,81.525,81.54,81.425,81.425,242200000.0
2009-05-14 16:19:00,81.435,81.51,81.42,81.48,356600000.0
2009-05-14 16:20:00,81.48,81.495,81.45,81.45,280600000.0
2009-05-14 16:21:00,81.45,81.485,81.4,81.45,400600001.0
2009-05-14 16:22:00,81.445,81.495,81.435,81.475,329400000.0
2009-05-14 16:23:00,81.475,81.475,81.395,81.41,469800000.0
2009-05-14 16:24:00,81.41,81.45,81.4,81.42,484600000.0
2009-05-14 16:25:00,81.43,81.47,81.42,81.46,317200000.0
2009-05-14 16:26:00,81.46,81.53,81.44,81.495,332800000.0
2009-05-14 16:27:00,81.495,81.505,81.405,81.425,290000000.0
2009-05-14 16:28:00,81.45,81.45,81.42,81.44,205600000.0
2009-05-14 16:29:00,81.44,81.44,81.375,81.39,245200000.0
2009-05-14 16:30:00,81.39,81.44,81.39,81.41,569200000.0
2009-05-14 16:31:00,81.415,81.43,81.38,81.42,401200000.0
2009-05-14 16:32:00,81.43,81.43,81.385,81.425,323400000.0
2009-05-14 16:33:00,81.42,81.485,81.42,81.455,440000000.0
2009-05-14 16:34:00,81.455,81.46,81.375,81.39,336200000.0
2009-05-14 16:35:00,81.39,81.435,81.39,81.425,281200000.0
2009-05-14 16:36:00,81.425,81.43,81.365,81.37,361600000.0
2009-05-14 16:37:00,81.37,81.44,81.36,81.435,232800000.0
2009-05-14 16:38:00,81.44,81.44,81.34,81.36,176200000.0
2009-05-14 16:39:00,81.36,81.375,81.275,81.28,201400000.0
2009-05-14 16:40:00,81.28,81.33,81.27,81.31,248400000.0
2009-05-14 16:41:00,81.3,81.3,81.26,81.275,192200000.0
2009-05-14 16:42:00,81.275,81.29,81.22,81.23,307000000.0
2009-05-14 16:43:00,81.23,81.245,81.21,81.21,186400000.0
2009-05-14 16:44:00,81.21,81.235,81.16,81.17,157800000.0
2009-05-14 16:45:00,81.165,81.22,81.145,81.22,289200000.0
2009-05-14 16:46:00,81.22,81.225,81.16,81.19,227800000.0
2009-05-14 16:47:00,81.19,81.19,81.14,81.18,292200000.0
2009-05-14 16:48:00,81.185,81.205,81.135,81.135,339800000.0
2009-05-14 16:49:00,81.13,81.155,81.11,81.15,291000000.0
2009-05-14 16:50:00,81.15,81.2,81.14,81.2,305200000.0
2009-05-14 16:51:00,81.2,81.26,81.19,81.25,157800000.0
2009-05-14 16:52:00,81.245,81.265,81.15,81.15,293000000.0
2009-05-14 16:53:00,81.155,81.19,81.11,81.165,251200000.0
2009-05-14 16:54:00,81.17,81.17,81.145,81.15,226600000.0
2009-05-14 16:55:00,81.15,81.165,81.13,81.14,236800000.0
2009-05-14 16:56:00,81.145,81.175,81.14,81.175,190400000.0
2009-05-14 16:57:00,81.165,81.2,81.16,81.2,211000000.0
2009-05-14 16:58:00,81.205,81.26,81.195,81.235,156200000.0
2009-05-14 16:59:00,81.23,81.265,81.21,81.24,232600000.0
2009-05-14 17:00:00,81.235,81.265,81.205,81.235,171000000.0
2009-05-14 17:01:00,81.235,81.31,81.23,81.3,197700000.0
2009-05-14 17:02:00,81.3,81.37,81.295,81.335,415800000.0
2009-05-14 17:03:00,81.34,81.39,81.335,81.385,153200000.0
2009-05-14 17:04:00,81.385,81.39,81.355,81.365,192200000.0
2009-05-14 17:05:00,81.365,81.4,81.36,81.37,221800000.0
2009-05-14 17:06:00,81.37,81.38,81.34,81.345,232000000.0
2009-05-14 17:07:00,81.35,81.355,81.3,81.3,136200000.0
2009-05-14 17:08:00,81.32,81.36,81.31,81.34,156000000.0
2009-05-14 17:09:00,81.34,81.365,81.33,81.35,148000000.0
2009-05-14 17:10:00,81.36,81.37,81.33,81.37,138800000.0
2009-05-14 17:11:00,81.37,81.445,81.365,81.44,197800000.0
2009-05-14 17:12:00,81.44,81.45,81.42,81.425,141000000.0
2009-05-14 17:13:00,81.42,81.445,81.415,81.43,226200000.0
2009-05-14 17:14:00,81.43,81.45,81.43,81.43,153400000.0
2009-05-14 17:15:00,81.435,81.45,81.38,81.38,253800000.0
2009-05-14 17:16:00,81.38,81.445,81.375,81.44,270200000.0
2009-05-14 17:17:00,81.44,81.455,81.43,81.435,320000000.0
2009-05-14 17:18:00,81.43,81.485,81.43,81.485,326000000.0
2009-05-14 17:19:00,81.49,81.525,81.475,81.5,323000000.0
2009-05-14 17:20:00,81.495,81.53,81.49,81.52,286000000.0
2009-05-14 17:21:00,81.53,81.56,81.485,81.51,292800000.0
2009-05-14 17:22:00,81.505,81.51,81.44,81.455,433000000.0
2009-05-14 17:23:00,81.455,81.46,81.415,81.42,204800000.0
2009-05-14 17:24:00,81.42,81.43,81.38,81.4,201600000.0
2009-05-14 17:25:00,81.4,81.4,81.345,81.38,365200000.0
2009-05-14 17:26:00,81.38,81.445,81.365,81.42,311800001.0
2009-05-14 17:27:00,81.45,81.45,81.41,81.415,141800000.0
2009-05-14 17:28:00,81.425,81.43,81.4,81.42,237200000.0
2009-05-14 17:29:00,81.415,81.45,81.41,81.43,358000000.0
2009-05-14 17:30:00,81.43,81.46,81.43,81.445,284000000.0
2009-05-14 17:31:00,81.445,81.46,81.43,81.45,127200000.0
2009-05-14 17:32:00,81.45,81.465,81.44,81.45,111200000.0
2009-05-14 17:33:00,81.45,81.47,81.395,81.43,192300000.0
2009-05-14 17:34:00,81.43,81.43,81.365,81.37,219200000.0
2009-05-14 17:35:00,81.375,81.39,81.33,81.365,278200000.0
2009-05-14 17:36:00,81.36,81.37,81.335,81.345,271000000.0
2009-05-14 17:37:00,81.35,81.41,81.34,81.4,332600000.0
2009-05-14 17:38:00,81.395,81.42,81.37,81.42,215200000.0
2009-05-14 17:39:00,81.42,81.44,81.405,81.415,278400000.0
2009-05-14 17:40:00,81.43,81.505,81.43,81.495,229000000.0
2009-05-14 17:41:00,81.495,81.525,81.485,81.505,356200000.0
2009-05-14 17:42:00,81.495,81.5,81.465,81.47,239800000.0
2009-05-14 17:43:00,81.48,81.51,81.46,81.46,198200000.0
2009-05-14 17:44:00,81.455,81.46,81.42,81.435,190800000.0
2009-05-14 17:45:00,81.435,81.44,81.38,81.39,167600000.0
2009-05-14 17:46:00,81.395,81.395,81.37,81.39,47200000.0
2009-05-14 17:47:00,81.375,81.425,81.37,81.39,242400000.0
2009-05-14 17:48:00,81.38,81.43,81.37,81.43,176400000.0
2009-05-14 17:49:00,81.435,81.48,81.435,81.465,146400000.0
2009-05-14 17:50:00,81.465,81.47,81.43,81.46,215000000.0
2009-05-14 17:51:00,81.46,81.485,81.45,81.48,166400000.0
2009-05-14 17:52:00,81.485,81.49,81.45,81.465,88200000.0
2009-05-14 17:53:00,81.46,81.46,81.435,81.455,98800000.0
2009-05-14 17:54:00,81.46,81.46,81.44,81.44,244600000.0
2009-05-14 17:55:00,81.44,81.465,81.435,81.465,258400000.0
2009-05-14 17:56:00,81.455,81.485,81.44,81.48,398200000.0
2009-05-14 17:57:00,81.48,81.53,81.48,81.52,265400000.0
2009-05-14 17:58:00,81.52,81.535,81.48,81.53,117400000.0
2009-05-14 17:59:00,81.53,81.55,81.52,81.525,234400000.0
2009-05-14 18:00:00,81.53,81.545,81.53,81.545,91400000.0
2009-05-14 18:01:00,81.55,81.55,81.53,81.53,83400000.0
2009-05-14 18:02:00,81.53,81.56,81.53,81.55,182000000.0
2009-05-14 18:03:00,81.55,81.56,81.545,81.555,129800000.0
2009-05-14 18:04:00,81.555,81.56,81.53,81.535,249000000.0
2009-05-14 18:05:00,81.53,81.54,81.515,81.52,174400000.0
2009-05-14 18:06:00,81.515,81.54,81.51,81.54,125400000.0
2009-05-14 18:07:00,81.53,81.55,81.53,81.545,314200000.0
2009-05-14 18:08:00,81.555,81.575,81.535,81.55,204600001.0
2009-05-14 18:09:00,81.55,81.575,81.55,81.57,150800001.0
2009-05-14 18:10:00,81.575,81.625,81.575,81.62,175200000.0
2009-05-14 18:11:00,81.61,81.63,81.595,81.62,175000001.0
2009-05-14 18:12:00,81.615,81.65,81.605,81.635,260400000.0
2009-05-14 18:13:00,81.64,81.64,81.615,81.62,236800001.0
2009-05-14 18:14:00,81.63,81.64,81.6,81.62,318000000.0
2009-05-14 18:15:00,81.62,81.66,81.62,81.65,216600000.0
2009-05-14 18:16:00,81.65,81.65,81.6,81.62,214200001.0
2009-05-14 18:17:00,81.63,81.63,81.59,81.6,278200000.0
2009-05-14 18:18:00,81.6,81.67,81.6,81.65,216400000.0
2009-05-14 18:19:00,81.65,81.65,81.62,81.635,198400000.0
2009-05-14 18:20:00,81.635,81.64,81.605,81.63,180800000.0
2009-05-14 18:21:00,81.63,81.635,81.62,81.62,87800000.0
2009-05-14 18:22:00,81.61,81.64,81.6,81.64,96800000.0
2009-05-14 18:23:00,81.64,81.64,81.62,81.62,56000000.0
2009-05-14 18:24:00,81.62,81.64,81.615,81.64,97800000.0
2009-05-14 18:25:00,81.645,81.645,81.605,81.62,290000000.0
2009-05-14 18:26:00,81.62,81.62,81.6,81.61,140200000.0
2009-05-14 18:27:00,81.61,81.61,81.575,81.585,215200000.0
2009-05-14 18:28:00,81.58,81.58,81.57,81.57,92000000.0
2009-05-14 18:29:00,81.58,81.58,81.555,81.565,146000000.0
2009-05-14 18:30:00,81.565,81.575,81.55,81.555,287800000.0
2009-05-14 18:31:00,81.555,81.59,81.555,81.56,149800000.0
2009-05-14 18:32:00,81.565,81.58,81.55,81.55,187200000.0
2009-05-14 18:33:00,81.545,81.55,81.535,81.55,126400001.0
2009-05-14 18:34:00,81.55,81.57,81.54,81.54,62800000.0
2009-05-14 18:35:00,81.55,81.565,81.545,81.555,94800000.0
2009-05-14 18:36:00,81.555,81.56,81.555,81.56,29400000.0
2009-05-14 18:37:00,81.56,81.58,81.56,81.56,120200000.0
2009-05-14 18:38:00,81.56,81.57,81.55,81.56,134600000.0
2009-05-14 18:39:00,81.56,81.575,81.545,81.56,309200002.0
2009-05-14 18:40:00,81.555,81.575,81.53,81.535,350000001.0
2009-05-14 18:41:00,81.53,81.54,81.52,81.53,271200000.0
2009-05-14 18:42:00,81.52,81.53,81.52,81.525,104800000.0
2009-05-14 18:43:00,81.52,81.54,81.51,81.525,196800002.0
2009-05-14 18:44:00,81.53,81.54,81.53,81.53,116400001.0
2009-05-14 18:45:00,81.535,81.545,81.51,81.53,208000000.0
2009-05-14 18:46:00,81.53,81.53,81.5,81.5,72600000.0
2009-05-14 18:47:00,81.515,81.52,81.5,81.51,154600000.0
2009-05-14 18:48:00,81.515,81.53,81.5,81.53,256200000.0
2009-05-14 18:49:00,81.53,81.555,81.5,81.555,226200000.0
2009-05-14 18:50:00,81.555,81.585,81.555,81.565,84200000.0
2009-05-14 18:51:00,81.56,81.56,81.525,81.525,109600000.0
2009-05-14 18:52:00,81.525,81.53,81.5,81.5,39800000.0
2009-05-14 18:53:00,81.51,81.51,81.49,81.49,85000000.0
2009-05-14 18:54:00,81.485,81.545,81.46,81.52,266400001.0
2009-05-14 18:55:00,81.53,81.56,81.53,81.545,235000000.0
2009-05-14 18:56:00,81.535,81.545,81.53,81.54,115800000.0
2009-05-14 18:57:00,81.545,81.55,81.52,81.53,96200000.0
2009-05-14 18:58:00,81.53,81.535,81.515,81.515,120000000.0
2009-05-14 18:59:00,81.515,81.535,81.48,81.48,219800000.0
2009-05-14 19:00:00,81.48,81.51,81.47,81.49,319600000.0
2009-05-14 19:01:00,81.49,81.495,81.475,81.49,75400000.0
2009-05-14 19:02:00,81.5,81.54,81.5,81.52,116800000.0
2009-05-14 19:03:00,81.52,81.535,81.495,81.535,102600000.0
2009-05-14 19:04:00,81.525,81.54,81.505,81.54,152800001.0
2009-05-14 19:05:00,81.54,81.54,81.51,81.52,217000000.0
2009-05-14 19:06:00,81.52,81.525,81.505,81.515,150600000.0
2009-05-14 19:07:00,81.52,81.52,81.485,81.495,103800000.0
2009-05-14 19:08:00,81.495,81.495,81.48,81.48,41000000.0
2009-05-14 19:09:00,81.48,81.495,81.48,81.485,99600000.0
2009-05-14 19:10:00,81.485,81.49,81.485,81.485,37600000.0
2009-05-14 19:11:00,81.49,81.51,81.485,81.5,55600000.0
2009-05-14 19:12:00,81.5,81.5,81.455,81.455,288600000.0
2009-05-14 19:13:00,81.455,81.48,81.455,81.46,180200000.0
2009-05-14 19:14:00,81.47,81.47,81.425,81.43,135600000.0
2009-05-14 19:15:00,81.43,81.45,81.425,81.435,256000000.0
2009-05-14 19:16:00,81.435,81.46,81.435,81.45,210000000.0
2009-05-14 19:17:00,81.44,81.45,81.42,81.44,95800000.0
2009-05-14 19:18:00,81.435,81.435,81.38,81.39,232000000.0
2009-05-14 19:19:00,81.38,81.4,81.38,81.4,40800000.0
2009-05-14 19:20:00,81.4,81.4,81.385,81.4,40600000.0
2009-05-14 19:21:00,81.395,81.395,81.385,81.39,16000000.0
2009-05-14 19:22:00,81.39,81.405,81.38,81.405,25400000.0
2009-05-14 19:23:00,81.42,81.42,81.405,81.405,109000000.0
2009-05-14 19:24:00,81.405,81.405,81.385,81.39,98400000.0
2009-05-14 19:25:00,81.39,81.39,81.375,81.375,103200000.0
2009-05-14 19:26:00,81.375,81.375,81.33,81.35,123200000.0
2009-05-14 19:27:00,81.35,81.355,81.34,81.355,55800000.0
2009-05-14 19:28:00,81.355,81.355,81.34,81.34,39600000.0
2009-05-14 19:29:00,81.34,81.345,81.34,81.34,60200000.0
2009-05-14 19:30:00,81.35,81.35,81.345,81.35,21800000.0
2009-05-14 19:31:00,81.35,81.365,81.35,81.36,72200000.0
2009-05-14 19:32:00,81.36,81.365,81.355,81.36,66000000.0
2009-05-14 19:33:00,81.36,81.385,81.36,81.36,98400000.0
2009-05-14 19:34:00,81.375,81.375,81.37,81.375,25000000.0
2009-05-14 19:35:00,81.37,81.4,81.37,81.395,148400000.0
2009-05-14 19:36:00,81.405,81.445,81.405,81.44,110200000.0
2009-05-14 19:37:00,81.44,81.445,81.415,81.42,50200000.0
2009-05-14 19:38:00,81.42,81.435,81.415,81.42,35200000.0
2009-05-14 19:39:00,81.41,81.41,81.38,81.38,79400000.0
2009-05-14 19:40:00,81.38,81.415,81.38,81.41,62200000.0
2009-05-14 19:41:00,81.41,81.48,81.41,81.48,96800000.0
2009-05-14 19:42:00,81.48,81.48,81.445,81.445,123400000.0
2009-05-14 19:43:00,81.445,81.45,81.43,81.43,114400000.0
2009-05-14 19:44:00,81.43,81.44,81.415,81.415,96800001.0
2009-05-14 19:45:00,81.415,81.42,81.4,81.405,164800000.0
2009-05-14 19:46:00,81.405,81.42,81.4,81.41,60800000.0
2009-05-14 19:47:00,81.41,81.415,81.405,81.405,25400000.0
2009-05-14 19:48:00,81.405,81.415,81.405,81.41,38200000.0
2009-05-14 19:49:00,81.41,81.42,81.4,81.415,126600000.0
2009-05-14 19:50:00,81.415,81.425,81.405,81.425,132600000.0
2009-05-14 19:51:00,81.425,81.49,81.425,81.475,223800000.0
2009-05-14 19:52:00,81.475,81.48,81.46,81.465,132000000.0
2009-05-14 19:53:00,81.465,81.47,81.455,81.47,98000000.0
2009-05-14 19:54:00,81.47,81.47,81.455,81.46,54200000.0
2009-05-14 19:55:00,81.465,81.48,81.455,81.46,137000000.0
2009-05-14 19:56:00,81.46,81.46,81.44,81.44,82800000.0
2009-05-14 19:57:00,81.45,81.45,81.415,81.435,48000000.0
2009-05-14 19:58:00,81.445,81.455,81.44,81.45,70000000.0
2009-05-14 19:59:00,81.45,81.45,81.435,81.435,65800000.0
2009-05-14 20:00:00,81.435,81.5,81.435,81.495,245600000.0
2009-05-14 20:01:00,81.495,81.515,81.495,81.515,58200000.0
2009-05-14 20:02:00,81.515,81.525,81.46,81.46,193000000.0
2009-05-14 20:03:00,81.46,81.48,81.45,81.46,150200000.0
2009-05-14 20:04:00,81.46,81.46,81.41,81.41,146400000.0
2009-05-14 20:05:00,81.41,81.43,81.385,81.4,202200000.0
2009-05-14 20:06:00,81.405,81.415,81.39,81.395,198400000.0
2009-05-14 20:07:00,81.4,81.4,81.38,81.39,105000000.0
2009-05-14 20:08:00,81.385,81.39,81.37,81.38,70200000.0
2009-05-14 20:09:00,81.38,81.395,81.37,81.38,116799999.0
2009-05-14 20:10:00,81.38,81.39,81.37,81.38,135800000.0
2009-05-14 20:11:00,81.38,81.38,81.36,81.375,78600000.0
2009-05-14 20:12:00,81.38,81.385,81.375,81.375,9600000.0
2009-05-14 20:13:00,81.375,81.38,81.37,81.38,79400000.0
2009-05-14 20:14:00,81.375,81.41,81.37,81.395,173200000.0
2009-05-14 20:15:00,81.395,81.435,81.395,81.43,160800000.0
2009-05-14 20:16:00,81.43,81.44,81.42,81.43,159800000.0
2009-05-14 20:17:00,81.43,81.435,81.425,81.435,93600000.0
2009-05-14 20:18:00,81.435,81.45,81.43,81.45,159800000.0
2009-05-14 20:19:00,81.455,81.475,81.445,81.47,122000000.0
2009-05-14 20:20:00,81.47,81.54,81.47,81.54,107600000.0
2009-05-14 20:21:00,81.54,81.56,81.515,81.56,257200000.0
2009-05-14 20:22:00,81.56,81.59,81.545,81.59,87000000.0
2009-05-14 20:23:00,81.59,81.625,81.59,81.625,102800000.0
2009-05-14 20:24:00,81.62,81.64,81.605,81.615,60200000.0
2009-05-14 20:25:00,81.615,81.625,81.575,81.575,80000000.0
2009-05-14 20:26:00,81.575,81.61,81.575,81.595,51000000.0
2009-05-14 20:27:00,81.59,81.6,81.59,81.59,17000000.0
2009-05-14 20:28:00,81.585,81.615,81.58,81.605,37400000.0
2009-05-14 20:29:00,81.61,81.635,81.605,81.62,24800000.0
2009-05-14 20:30:00,81.625,81.65,81.625,81.64,76600000.0
2009-05-14 20:31:00,81.64,81.645,81.625,81.645,60000000.0
2009-05-14 20:32:00,81.645,81.72,81.645,81.715,162200000.0
2009-05-14 20:33:00,81.71,81.765,81.7,81.74,222400000.0
2009-05-14 20:34:00,81.745,81.765,81.73,81.75,194800000.0
2009-05-14 20:35:00,81.755,81.77,81.755,81.765,195600000.0
2009-05-14 20:36:00,81.76,81.86,81.76,81.85,214400000.0
2009-05-14 20:37:00,81.855,81.91,81.845,81.91,169400000.0
2009-05-14 20:38:00,81.915,81.955,81.905,81.945,291400000.0
2009-05-14 20:39:00,81.945,81.96,81.925,81.94,293000000.0
2009-05-14 20:40:00,81.94,81.96,81.875,81.88,344000000.0
2009-05-14 20:41:00,81.9,81.92,81.89,81.9,178000000.0
2009-05-14 20:42:00,81.9,81.95,81.89,81.95,268600000.0
2009-05-14 20:43:00,81.94,81.97,81.93,81.97,131800000.0
2009-05-14 20:44:00,81.97,81.99,81.915,81.915,224800000.0
2009-05-14 20:45:00,81.92,81.96,81.915,81.94,215000001.0
2009-05-14 20:46:00,81.94,81.94,81.895,81.91,288600000.0
2009-05-14 20:47:00,81.91,81.91,81.86,81.865,242800000.0
2009-05-14 20:48:00,81.87,81.875,81.825,81.825,173600000.0
2009-05-14 20:49:00,81.82,81.85,81.79,81.835,269000000.0
2009-05-14 20:50:00,81.83,81.86,81.825,81.845,179000000.0
2009-05-14 20:51:00,81.845,81.85,81.83,81.83,113800000.0
2009-05-14 20:52:00,81.83,81.85,81.825,81.835,147400000.0
2009-05-14 20:53:00,81.83,81.845,81.82,81.825,177000000.0
2009-05-14 20:54:00,81.825,81.835,81.815,81.815,103000000.0
2009-05-14 20:55:00,81.815,81.825,81.795,81.81,273800000.0
2009-05-14 20:56:00,81.81,81.81,81.77,81.78,255000000.0
2009-05-14 20:57:00,81.775,81.8,81.775,81.8,176400000.0
2009-05-14 20:58:00,81.8,81.81,81.78,81.8,153600000.0
2009-05-14 20:59:00,81.8,81.81,81.79,81.8,273400000.0
2009-05-14 21:00:00,81.795,81.84,81.795,81.84,115000000.0
2009-05-14 21:01:00,81.83,81.835,81.815,81.825,75200000.0
2009-05-14 21:02:00,81.83,81.83,81.815,81.82,97400000.0
2009-05-14 21:03:00,81.82,81.83,81.8,81.82,182400000.0
2009-05-14 21:04:00,81.805,81.81,81.795,81.805,132000000.0
2009-05-14 21:05:00,81.805,81.81,81.79,81.79,71800000.0
2009-05-14 21:06:00,81.79,81.79,81.77,81.775,191200000.0
2009-05-14 21:07:00,81.775,81.8,81.775,81.78,75000000.0
2009-05-14 21:08:00,81.78,81.79,81.76,81.77,99000000.0
2009-05-14 21:09:00,81.765,81.78,81.765,81.77,128400000.0
2009-05-14 21:10:00,81.77,81.8,81.77,81.8,71000000.0
2009-05-14 21:11:00,81.8,81.8,81.77,81.775,110800000.0
2009-05-14 21:12:00,81.775,81.78,81.76,81.775,110400000.0
2009-05-14 21:13:00,81.775,81.775,81.74,81.755,202400000.0
2009-05-14 21:14:00,81.755,81.76,81.74,81.755,161600000.0
2009-05-14 21:15:00,81.755,81.76,81.72,81.73,242400000.0
2009-05-14 21:16:00,81.73,81.76,81.72,81.74,128000000.0
2009-05-14 21:17:00,81.74,81.75,81.725,81.735,135600000.0
2009-05-14 21:18:00,81.735,81.77,81.735,81.765,113800000.0
2009-05-14 21:19:00,81.76,81.805,81.76,81.79,200600000.0
2009-05-14 21:20:00,81.8,81.805,81.78,81.795,109800000.0
2009-05-14 21:21:00,81.785,81.79,81.775,81.79,85800000.0
2009-05-14 21:22:00,81.78,81.79,81.77,81.78,220600000.0
2009-05-14 21:23:00,81.78,81.81,81.77,81.81,132600000.0
2009-05-14 21:24:00,81.805,81.845,81.8,81.805,190400000.0
2009-05-14 21:25:00,81.805,81.84,81.805,81.835,104000000.0
2009-05-14 21:26:00,81.835,81.84,81.835,81.835,15200000.0
2009-05-14 21:27:00,81.84,81.86,81.835,81.855,170600000.0
2009-05-14 21:28:00,81.86,81.915,81.86,81.91,88800000.0
2009-05-14 21:29:00,81.9,81.9,81.87,81.87,89200000.0
2009-05-14 21:30:00,81.88,81.88,81.81,81.81,152600000.0
2009-05-14 21:31:00,81.81,81.81,81.78,81.78,181800000.0
2009-05-14 21:32:00,81.78,81.79,81.76,81.765,126000000.0
2009-05-14 21:33:00,81.765,81.78,81.76,81.78,142200000.0
2009-05-14 21:34:00,81.78,81.78,81.73,81.73,76800000.0
2009-05-14 21:35:00,81.725,81.74,81.725,81.74,97400000.0
2009-05-14 21:36:00,81.74,81.75,81.73,81.745,121600000.0
2009-05-14 21:37:00,81.745,81.79,81.745,81.78,238800000.0
2009-05-14 21:38:00,81.78,81.78,81.7,81.71,193800000.0
2009-05-14 21:39:00,81.72,81.73,81.705,81.72,34800000.0
2009-05-14 21:40:00,81.72,81.73,81.72,81.72,45200000.0
2009-05-14 21:41:00,81.73,81.78,81.73,81.77,91200000.0
2009-05-14 21:42:00,81.77,81.79,81.77,81.79,29600000.0
2009-05-14 21:43:00,81.795,81.81,81.79,81.79,84000000.0
2009-05-14 21:44:00,81.79,81.82,81.79,81.81,76200000.0
2009-05-14 21:45:00,81.805,81.82,81.78,81.82,118400000.0
2009-05-14 21:46:00,81.82,81.85,81.82,81.83,119400000.0
2009-05-14 21:47:00,81.83,81.86,81.825,81.86,92000000.0
2009-05-14 21:48:00,81.86,81.88,81.855,81.87,45800000.0
2009-05-14 21:49:00,81.87,81.875,81.83,81.84,133200000.0
2009-05-14 21:50:00,81.85,81.86,81.83,81.84,111600000.0
2009-05-14 21:51:00,81.84,81.85,81.83,81.85,133000000.0
2009-05-14 21:52:00,81.85,81.855,81.84,81.84,78400000.0
2009-05-14 21:53:00,81.84,81.85,81.795,81.8,75200000.0
2009-05-14 21:54:00,81.8,81.81,81.785,81.795,133000000.0
2009-05-14 21:55:00,81.79,81.8,81.76,81.78,139800000.0
2009-05-14 21:56:00,81.78,81.78,81.765,81.77,152800000.0
2009-05-14 21:57:00,81.78,81.805,81.76,81.8,116200000.0
2009-05-14 21:58:00,81.8,81.8,81.77,81.77,172600000.0
2009-05-14 21:59:00,81.77,81.77,81.74,81.755,144600000.0
2009-05-14 22:00:00,81.755,81.77,81.755,81.76,127400000.0
2009-05-14 22:01:00,81.745,81.775,81.745,81.77,104200000.0
2009-05-14 22:02:00,81.775,81.795,81.77,81.78,78000000.0
2009-05-14 22:03:00,81.78,81.8,81.77,81.8,41600000.0
2009-05-14 22:04:00,81.79,81.8,81.775,81.775,42400000.0
2009-05-14 22:05:00,81.78,81.78,81.76,81.765,17200000.0
2009-05-14 22:06:00,81.76,81.77,81.76,81.77,27200000.0
2009-05-14 22:07:00,81.78,81.8,81.775,81.79,45800000.0
2009-05-14 22:08:00,81.79,81.79,81.775,81.78,32200000.0
2009-05-14 22:09:00,81.78,81.79,81.78,81.785,36200000.0
2009-05-14 22:10:00,81.78,81.78,81.775,81.78,7400000.0
2009-05-14 22:11:00,81.78,81.78,81.765,81.775,22600000.0
2009-05-14 22:12:00,81.77,81.79,81.77,81.79,72200000.0
2009-05-14 22:13:00,81.79,81.795,81.775,81.79,25200000.0
2009-05-14 22:14:00,81.795,81.83,81.78,81.82,101600000.0
2009-05-14 22:15:00,81.82,81.83,81.81,81.825,64600000.0
2009-05-14 22:16:00,81.82,81.84,81.82,81.84,50800000.0
2009-05-14 22:17:00,81.85,81.85,81.795,81.82,39400000.0
2009-05-14 22:18:00,81.82,81.84,81.805,81.82,80600000.0
2009-05-14 22:19:00,81.82,81.86,81.805,81.86,92600000.0
2009-05-14 22:20:00,81.86,81.87,81.845,81.86,39400000.0
2009-05-14 22:21:00,81.87,81.87,81.85,81.87,66200000.0
2009-05-14 22:22:00,81.88,81.88,81.845,81.86,59800000.0
2009-05-14 22:23:00,81.87,81.89,81.855,81.87,75000000.0
2009-05-14 22:24:00,81.86,81.885,81.86,81.88,57200000.0
2009-05-14 22:25:00,81.885,81.9,81.87,81.895,33200000.0
2009-05-14 22:26:00,81.89,81.905,81.84,81.84,128000000.0
2009-05-14 22:27:00,81.84,81.84,81.83,81.84,19200000.0
2009-05-14 22:28:00,81.835,81.84,81.81,81.81,45400000.0
2009-05-14 22:29:00,81.81,81.83,81.81,81.81,89200000.0
2009-05-14 22:30:00,81.82,81.83,81.79,81.79,82800000.0
2009-05-14 22:31:00,81.795,81.82,81.79,81.82,83600000.0
2009-05-14 22:32:00,81.82,81.83,81.815,81.82,29600000.0
2009-05-14 22:33:00,81.81,81.84,81.81,81.84,58000000.0
2009-05-14 22:34:00,81.85,81.85,81.84,81.84,32600000.0
2009-05-14 22:35:00,81.85,81.85,81.84,81.84,14600000.0
2009-05-14 22:36:00,81.83,81.83,81.83,81.83,3200000.0
2009-05-14 22:37:00,81.825,81.84,81.825,81.84,5800000.0
2009-05-14 22:38:00,81.84,81.84,81.82,81.83,44200000.0
2009-05-14 22:39:00,81.84,81.84,81.8,81.82,49000000.0
2009-05-14 22:40:00,81.82,81.84,81.82,81.83,47600000.0
2009-05-14 22:41:00,81.83,81.84,81.83,81.84,18600000.0
2009-05-14 22:42:00,81.84,81.84,81.8,81.8,35600000.0
2009-05-14 22:43:00,81.785,81.8,81.765,81.79,58000000.0
2009-05-14 22:44:00,81.79,81.79,81.785,81.785,9000000.0
2009-05-14 22:45:00,81.79,81.82,81.79,81.81,24600000.0
2009-05-14 22:46:00,81.81,81.81,81.79,81.795,33400000.0
2009-05-14 22:47:00,81.795,81.81,81.79,81.805,52400000.0
2009-05-14 22:48:00,81.805,81.85,81.8,81.85,103200000.0
2009-05-14 22:49:00,81.86,81.91,81.84,81.88,88200000.0
2009-05-14 22:50:00,81.88,81.885,81.86,81.88,72200000.0
2009-05-14 22:51:00,81.865,81.87,81.865,81.87,10200000.0
2009-05-14 22:52:00,81.87,81.88,81.86,81.86,20800000.0
2009-05-14 22:53:00,81.865,81.87,81.86,81.86,15200000.0
2009-05-14 22:54:00,81.86,81.89,81.86,81.89,29800000.0
2009-05-14 22:55:00,81.89,81.91,81.88,81.9,78800000.0
2009-05-14 22:56:00,81.89,81.905,81.88,81.89,48000000.0
2009-05-14 22:57:00,81.9,81.91,81.88,81.89,60400000.0
2009-05-14 22:58:00,81.9,81.9,81.88,81.88,20200000.0
2009-05-14 22:59:00,81.875,81.955,81.875,81.9,85400000.0
2009-05-14 23:00:00,81.895,81.895,81.895,81.895,2200000.0
2009-05-14 23:01:00,81.87,81.878,81.861,81.875,16000000.0
2009-05-14 23:02:00,81.875,81.9,81.865,81.9,16000000.0
2009-05-14 23:03:00,81.905,81.905,81.895,81.895,6000000.0
2009-05-14 23:04:00,81.9,81.9,81.895,81.895,4000000.0
2009-05-14 23:05:00,81.895,81.915,81.895,81.905,26400000.0
2009-05-14 23:06:00,81.905,81.905,81.865,81.865,18000000.0
2009-05-14 23:07:00,81.86,81.86,81.855,81.855,6000000.0
2009-05-14 23:08:00,81.84,81.85,81.825,81.845,16000000.0
2009-05-14 23:09:00,81.855,81.865,81.805,81.84,43400000.0
2009-05-14 23:10:00,81.85,81.85,81.81,81.84,14000000.0
2009-05-14 23:11:00,81.845,81.855,81.845,81.855,13000000.0
2009-05-14 23:12:00,81.855,81.855,81.795,81.82,28600000.0
2009-05-14 23:13:00,81.835,81.855,81.83,81.855,27800000.0
2009-05-14 23:14:00,81.87,81.885,81.85,81.865,33400000.0
2009-05-14 23:15:00,81.86,81.88,81.86,81.875,15200000.0
2009-05-14 23:16:00,81.865,81.905,81.86,81.905,34800000.0
2009-05-14 23:17:00,81.91,81.925,81.89,81.89,70800000.0
2009-05-14 23:18:00,81.885,81.955,81.88,81.93,44200000.0
2009-05-14 23:19:00,81.925,81.97,81.915,81.96,63800000.0
2009-05-14 23:20:00,81.96,81.96,81.945,81.955,22600000.0
2009-05-14 23:21:00,81.97,81.99,81.935,81.98,43600000.0
2009-05-14 23:22:00,81.98,82.155,81.98,82.05,152300000.0
2009-05-14 23:23:00,82.07,82.07,82.04,82.04,100800000.0
2009-05-14 23:24:00,82.05,82.05,82.03,82.04,35600000.0
2009-05-14 23:25:00,82.03,82.03,81.99,82.0,61800000.0
2009-05-14 23:26:00,82.0,82.01,81.99,81.99,34600000.0
2009-05-14 23:27:00,82.0,82.0,81.98,81.99,25200000.0
2009-05-14 23:28:00,81.99,81.99,81.96,81.96,31600000.0
2009-05-14 23:29:00,81.98,81.98,81.96,81.97,11600000.0
2009-05-14 23:30:00,81.985,81.985,81.95,81.96,31200000.0
2009-05-14 23:31:00,81.95,81.95,81.88,81.88,31000000.0
2009-05-14 23:32:00,81.89,81.925,81.89,81.89,47600000.0
2009-05-14 23:33:00,81.89,81.89,81.87,81.88,12600000.0
2009-05-14 23:34:00,81.865,81.87,81.86,81.87,28800000.0
2009-05-14 23:35:00,81.87,81.87,81.85,81.86,36200000.0
2009-05-14 23:36:00,81.85,81.91,81.85,81.89,33600000.0
2009-05-14 23:37:00,81.89,81.89,81.87,81.87,16600000.0
2009-05-14 23:38:00,81.87,81.87,81.84,81.86,32800000.0
2009-05-14 23:39:00,81.85,81.88,81.85,81.88,70600000.0
2009-05-14 23:40:00,81.88,81.88,81.88,81.88,5400000.0
2009-05-14 23:41:00,81.875,81.89,81.875,81.89,12200000.0
2009-05-14 23:42:00,81.89,81.91,81.89,81.91,23600000.0
2009-05-14 23:43:00,81.92,81.95,81.88,81.95,59000000.0
2009-05-14 23:44:00,81.94,81.94,81.93,81.94,13200000.0
2009-05-14 23:45:00,81.94,81.94,81.91,81.91,16400000.0
2009-05-14 23:46:00,81.898,81.898,81.892,81.892,3200000.0
2009-05-14 23:47:00,81.9,81.91,81.9,81.91,3200000.0
2009-05-14 23:48:00,81.91,81.91,81.9,81.9,8600000.0
2009-05-14 23:49:00,81.91,81.92,81.91,81.92,4800000.0
2009-05-14 23:50:00,81.91,81.91,81.91,81.91,2000000.0
2009-05-14 23:51:00,81.91,81.92,81.91,81.91,9000000.0
2009-05-14 23:52:00,81.91,81.935,81.91,81.935,6400000.0
2009-05-14 23:53:00,81.945,81.945,81.945,81.945,4800000.0
2009-05-14 23:54:00,81.93,81.93,81.875,81.875,5000000.0
2009-05-14 23:55:00,81.93,81.93,81.89,81.89,4200000.0
2009-05-14 23:56:00,81.895,81.9,81.89,81.9,5600000.0
2009-05-14 23:57:00,81.89,81.91,81.88,81.9,64800000.0
2009-05-14 23:58:00,81.9,81.91,81.89,81.9,29000000.0
2009-05-14 23:59:00,81.91,81.94,81.91,81.94,43600000.0
2009-05-15 00:00:00,81.93,81.94,81.93,81.94,3400000.0
2009-05-15 00:01:00,81.94,81.95,81.93,81.95,13600000.0
2009-05-15 00:02:00,81.94,81.95,81.94,81.95,3400000.0
2009-05-15 00:03:00,81.945,81.95,81.945,81.95,2600000.0
2009-05-15 00:04:00,81.95,81.96,81.94,81.96,27400000.0
2009-05-15 00:05:00,81.96,82.0,81.96,82.0,40800000.0
2009-05-15 00:06:00,81.99,82.0,81.955,81.955,39200000.0
2009-05-15 00:07:00,81.955,81.97,81.95,81.97,14400000.0
2009-05-15 00:08:00,81.96,81.96,81.95,81.96,15200000.0
2009-05-15 00:09:00,81.95,81.96,81.94,81.96,34600000.0
2009-05-15 00:10:00,81.95,81.96,81.94,81.95,38200000.0
2009-05-15 00:11:00,81.96,81.96,81.95,81.95,3400000.0
2009-05-15 00:12:00,81.96,81.96,81.94,81.95,25400000.0
2009-05-15 00:13:00,81.96,81.98,81.96,81.97,16600000.0
2009-05-15 00:14:00,81.96,81.96,81.95,81.95,7200000.0
2009-05-15 00:15:00,81.95,81.97,81.95,81.97,17000000.0
2009-05-15 00:16:00,81.95,81.97,81.95,81.96,40000000.0
2009-05-15 00:17:00,81.97,81.99,81.95,81.99,51600000.0
2009-05-15 00:18:00,81.99,82.02,81.99,81.99,55400000.0
2009-05-15 00:19:00,81.99,81.99,81.96,81.98,36600000.0
2009-05-15 00:20:00,81.98,81.98,81.95,81.96,57600000.0
2009-05-15 00:21:00,81.96,81.99,81.96,81.99,22600000.0
2009-05-15 00:22:00,82.0,82.015,81.99,82.01,42800000.0
2009-05-15 00:23:00,81.99,82.0,81.98,82.0,26800000.0
2009-05-15 00:24:00,81.98,82.0,81.98,81.99,21000000.0
2009-05-15 00:25:00,82.0,82.02,82.0,82.02,28000000.0
2009-05-15 00:26:00,82.02,82.02,81.99,81.99,22000000.0
2009-05-15 00:27:00,81.99,82.01,81.99,82.01,6600000.0
2009-05-15 00:28:00,82.0,82.01,81.99,82.01,10600000.0
2009-05-15 00:29:00,82.0,82.0,81.99,81.99,8000000.0
2009-05-15 00:30:00,81.98,81.99,81.97,81.98,19200000.0
2009-05-15 00:31:00,81.98,81.99,81.96,81.98,26600000.0
2009-05-15 00:32:00,81.99,81.99,81.98,81.98,8400000.0
2009-05-15 00:33:00,82.0,82.0,81.98,81.99,24800000.0
2009-05-15 00:34:00,81.98,81.99,81.98,81.99,7000000.0
2009-05-15 00:35:00,82.0,82.05,82.0,82.04,45000000.0
2009-05-15 00:36:00,82.04,82.04,82.02,82.02,13200000.0
2009-05-15 00:37:00,82.02,82.04,82.01,82.04,7400000.0
2009-05-15 00:38:00,82.05,82.11,82.04,82.1,65400000.0
2009-05-15 00:39:00,82.07,82.09,82.06,82.08,77800000.0
2009-05-15 00:40:00,82.09,82.1,82.04,82.06,122200000.0
2009-05-15 00:41:00,82.06,82.06,82.01,82.04,140000000.0
2009-05-15 00:42:00,82.05,82.06,82.04,82.06,31400000.0
2009-05-15 00:43:00,82.06,82.09,82.04,82.08,109200000.0
2009-05-15 00:44:00,82.08,82.105,82.07,82.1,60400000.0
2009-05-15 00:45:00,82.09,82.13,82.07,82.07,48000000.0
2009-05-15 00:46:00,82.065,82.065,82.04,82.065,23800000.0
2009-05-15 00:47:00,82.06,82.07,82.06,82.065,19000000.0
2009-05-15 00:48:00,82.07,82.08,82.07,82.07,23600000.0
2009-05-15 00:49:00,82.07,82.07,82.07,82.07,12800000.0
2009-05-15 00:50:00,82.07,82.09,82.06,82.09,45600000.0
2009-05-15 00:51:00,82.09,82.11,82.09,82.105,10200000.0
2009-05-15 00:52:00,82.11,82.125,82.11,82.12,13600000.0
2009-05-15 00:53:00,82.12,82.145,82.08,82.09,47600000.0
2009-05-15 00:54:00,82.09,82.095,82.09,82.095,2800000.0
2009-05-15 00:55:00,82.095,82.12,82.095,82.11,7600000.0
2009-05-15 00:56:00,82.11,82.115,82.11,82.115,8400000.0
2009-05-15 00:57:00,82.11,82.12,82.08,82.11,58000000.0
2009-05-15 00:58:00,82.1,82.11,82.02,82.02,51400000.0
2009-05-15 00:59:00,82.02,82.04,82.0,82.03,28800000.0
2009-05-15 01:00:00,82.03,82.055,82.03,82.055,41400000.0
2009-05-15 01:01:00,82.05,82.055,82.05,82.05,6400000.0
2009-05-15 01:02:00,82.04,82.05,82.035,82.05,14200000.0
2009-05-15 01:03:00,82.05,82.065,82.05,82.05,12400000.0
2009-05-15 01:04:00,82.05,82.05,82.04,82.04,8000000.0
2009-05-15 01:05:00,82.02,82.04,81.97,81.97,46400000.0
2009-05-15 01:06:00,81.98,81.99,81.95,81.95,27200000.0
2009-05-15 01:07:00,81.96,81.96,81.96,81.96,1600000.0
2009-05-15 01:08:00,81.98,82.0,81.98,82.0,29000000.0
2009-05-15 01:09:00,82.01,82.02,82.0,82.01,25800000.0
2009-05-15 01:10:00,82.01,82.01,82.01,82.01,1000000.0
2009-05-15 01:11:00,82.01,82.01,81.99,81.99,25600000.0
2009-05-15 01:12:00,81.99,81.99,81.99,81.99,8600000.0
2009-05-15 01:13:00,81.99,81.99,81.99,81.99,16400000.0
2009-05-15 01:14:00,81.98,81.99,81.97,81.97,21800000.0
2009-05-15 01:15:00,81.98,81.99,81.96,81.97,34800000.0
2009-05-15 01:16:00,81.97,81.97,81.96,81.96,16000000.0
2009-05-15 01:17:00,81.96,81.96,81.95,81.96,12000000.0
2009-05-15 01:18:00,81.965,82.01,81.965,81.99,50200000.0
2009-05-15 01:19:00,81.98,81.985,81.975,81.975,23600000.0
2009-05-15 01:20:00,81.985,82.01,81.975,82.01,24600000.0
2009-05-15 01:21:00,82.01,82.03,82.0,82.015,57600000.0
2009-05-15 01:22:00,82.01,82.02,82.01,82.02,32600000.0
2009-05-15 01:23:00,82.015,82.04,82.015,82.02,31600000.0
2009-05-15 01:24:00,82.04,82.05,82.01,82.03,123000000.0
2009-05-15 01:25:00,82.03,82.03,82.01,82.01,57600000.0
2009-05-15 01:26:00,82.01,82.01,81.98,81.99,43400000.0
2009-05-15 01:27:00,81.99,82.0,81.97,82.0,26000000.0
2009-05-15 01:28:00,81.98,81.98,81.96,81.97,66800000.0
2009-05-15 01:29:00,81.97,81.985,81.96,81.96,30600000.0
2009-05-15 01:30:00,81.965,81.97,81.93,81.93,64000000.0
2009-05-15 01:31:00,81.93,81.94,81.93,81.935,23000000.0
2009-05-15 01:32:00,81.94,81.94,81.91,81.92,79000000.0
2009-05-15 01:33:00,81.92,81.92,81.92,81.92,39000000.0
2009-05-15 01:34:00,81.925,81.93,81.925,81.93,6000000.0
2009-05-15 01:35:00,81.925,81.97,81.925,81.96,48000000.0
2009-05-15 01:36:00,81.965,81.975,81.945,81.95,43400000.0
2009-05-15 01:37:00,81.95,81.97,81.94,81.95,45200000.0
2009-05-15 01:38:00,81.95,81.96,81.945,81.95,35400000.0
2009-05-15 01:39:00,81.94,81.97,81.94,81.965,24200000.0
2009-05-15 01:40:00,81.965,81.965,81.96,81.96,7400000.0
2009-05-15 01:41:00,81.95,81.95,81.915,81.935,38200000.0
2009-05-15 01:42:00,81.935,81.96,81.93,81.95,83400000.0
2009-05-15 01:43:00,81.95,81.98,81.94,81.97,50000000.0
2009-05-15 01:44:00,81.98,81.99,81.97,81.99,81600000.0
2009-05-15 01:45:00,81.995,82.01,81.99,81.99,56400000.0
2009-05-15 01:46:00,81.995,82.005,81.99,82.0,22000000.0
2009-05-15 01:47:00,82.005,82.005,81.995,81.995,7200000.0
2009-05-15 01:48:00,82.005,82.005,81.995,82.005,17400000.0
2009-05-15 01:49:00,81.995,82.0,81.995,82.0,30000000.0
2009-05-15 01:50:00,82.0,82.005,81.945,81.95,76200000.0
2009-05-15 01:51:00,81.94,81.965,81.94,81.94,91000000.0
2009-05-15 01:52:00,81.94,81.955,81.89,81.89,78200000.0
2009-05-15 01:53:00,81.89,81.92,81.89,81.92,54400000.0
2009-05-15 01:54:00,81.92,81.97,81.92,81.965,28200000.0
2009-05-15 01:55:00,81.97,81.97,81.895,81.9,68800000.0
2009-05-15 01:56:00,81.905,81.92,81.905,81.91,15400000.0
2009-05-15 01:57:00,81.915,81.915,81.91,81.91,4800000.0
2009-05-15 01:58:00,81.91,81.97,81.91,81.97,30600000.0
2009-05-15 01:59:00,81.97,81.97,81.93,81.94,82600000.0
2009-05-15 02:00:00,81.94,81.95,81.915,81.92,77600000.0
2009-05-15 02:01:00,81.915,81.93,81.9,81.905,59800000.0
2009-05-15 02:02:00,81.9,81.9,81.875,81.88,66600000.0
2009-05-15 02:03:00,81.88,81.89,81.88,81.885,53800000.0
2009-05-15 02:04:00,81.88,81.9,81.88,81.89,85000000.0
2009-05-15 02:05:00,81.89,81.92,81.88,81.88,191800000.0
2009-05-15 02:06:00,81.87,81.92,81.87,81.905,184000000.0
2009-05-15 02:07:00,81.905,81.915,81.905,81.905,23600000.0
2009-05-15 02:08:00,81.91,81.95,81.91,81.95,23000000.0
2009-05-15 02:09:00,81.95,81.95,81.905,81.92,99400000.0
2009-05-15 02:10:00,81.92,81.92,81.895,81.895,22400000.0
2009-05-15 02:11:00,81.905,81.905,81.875,81.88,44600000.0
2009-05-15 02:12:00,81.885,81.885,81.885,81.885,2000000.0
2009-05-15 02:13:00,81.9,81.93,81.9,81.92,23000000.0
2009-05-15 02:14:00,81.92,81.92,81.9,81.905,47000000.0
2009-05-15 02:15:00,81.905,81.91,81.905,81.91,6800000.0
2009-05-15 02:16:00,81.915,81.92,81.915,81.92,5000000.0
2009-05-15 02:17:00,81.92,81.96,81.92,81.935,54800000.0
2009-05-15 02:18:00,81.935,81.95,81.935,81.95,13400000.0
2009-05-15 02:19:00,81.955,81.99,81.92,81.93,99200000.0
2009-05-15 02:20:00,81.93,81.95,81.93,81.935,60400000.0
2009-05-15 02:21:00,81.93,81.94,81.93,81.94,22800000.0
2009-05-15 02:22:00,81.935,81.94,81.93,81.94,15600000.0
2009-05-15 02:23:00,81.94,81.955,81.94,81.955,26800000.0
2009-05-15 02:24:00,81.955,81.955,81.95,81.95,9600000.0
2009-05-15 02:25:00,81.95,81.96,81.95,81.955,6800000.0
2009-05-15 02:26:00,81.955,81.955,81.95,81.955,7600000.0
2009-05-15 02:27:00,81.955,81.955,81.94,81.945,27200000.0
2009-05-15 02:28:00,81.95,81.95,81.95,81.95,9200000.0
2009-05-15 02:29:00,81.955,81.955,81.95,81.95,19000000.0
2009-05-15 02:30:00,81.96,81.965,81.95,81.96,29000000.0
2009-05-15 02:31:00,81.96,81.96,81.93,81.945,33800000.0
2009-05-15 02:32:00,81.945,81.945,81.94,81.94,11000000.0
2009-05-15 02:33:00,81.935,81.935,81.915,81.92,53800000.0
2009-05-15 02:34:00,81.925,81.94,81.925,81.94,9600000.0
2009-05-15 02:35:00,81.94,82.015,81.94,82.0,65600000.0
2009-05-15 02:36:00,82.0,82.0,81.975,81.98,141000000.0
2009-05-15 02:37:00,81.98,82.005,81.975,82.0,125200000.0
2009-05-15 02:38:00,82.0,82.04,81.995,82.04,131000000.0
2009-05-15 02:39:00,82.04,82.04,81.985,81.99,539800000.0
2009-05-15 02:40:00,81.99,81.995,81.97,81.98,150400000.0
2009-05-15 02:41:00,81.97,81.98,81.94,81.95,191800000.0
2009-05-15 02:42:00,81.945,81.985,81.93,81.985,198600000.0
2009-05-15 02:43:00,81.98,81.98,81.95,81.96,136400000.0
2009-05-15 02:44:00,81.97,82.01,81.97,82.0,84800000.0
2009-05-15 02:45:00,82.0,82.02,81.975,81.995,142000000.0
2009-05-15 02:46:00,81.995,82.015,81.975,81.99,288400000.0
2009-05-15 02:47:00,81.985,82.04,81.985,82.01,411800000.0
2009-05-15 02:48:00,82.01,82.03,81.99,82.03,325200000.0
2009-05-15 02:49:00,82.03,82.055,82.005,82.03,258400000.0
2009-05-15 02:50:00,82.025,82.055,82.025,82.05,357200000.0
2009-05-15 02:51:00,82.045,82.1,82.04,82.08,138800000.0
2009-05-15 02:52:00,82.09,82.125,82.07,82.115,561400000.0
2009-05-15 02:53:00,82.115,82.155,82.08,82.09,240600000.0
2009-05-15 02:54:00,82.095,82.105,81.995,81.995,488800000.0
2009-05-15 02:55:00,81.98,82.02,81.97,82.005,239000000.0
2009-05-15 02:56:00,82.01,82.045,81.99,81.99,201000000.0
2009-05-15 02:57:00,81.99,82.01,81.98,81.99,181200000.0
2009-05-15 02:58:00,81.985,82.005,81.96,81.96,228200000.0
2009-05-15 02:59:00,81.96,81.98,81.925,81.93,549000000.0
2009-05-15 03:00:00,81.94,81.94,81.895,81.91,275600000.0
2009-05-15 03:01:00,81.91,81.93,81.905,81.91,104200000.0
2009-05-15 03:02:00,81.91,81.92,81.9,81.9,122200000.0
2009-05-15 03:03:00,81.92,81.96,81.92,81.94,44000000.0
2009-05-15 03:04:00,81.94,81.945,81.91,81.91,136800000.0
2009-05-15 03:05:00,81.915,81.915,81.88,81.89,207400000.0
2009-05-15 03:06:00,81.89,81.89,81.87,81.87,73200000.0
2009-05-15 03:07:00,81.87,81.87,81.775,81.795,515400000.0
2009-05-15 03:08:00,81.79,81.83,81.79,81.81,331400000.0
2009-05-15 03:09:00,81.815,81.815,81.75,81.76,375800000.0
2009-05-15 03:10:00,81.76,81.81,81.755,81.755,322400000.0
2009-05-15 03:11:00,81.76,81.76,81.75,81.76,65400000.0
2009-05-15 03:12:00,81.755,81.755,81.69,81.7,142600000.0
2009-05-15 03:13:00,81.695,81.74,81.695,81.74,124000000.0
2009-05-15 03:14:00,81.73,81.75,81.73,81.74,33800000.0
2009-05-15 03:15:00,81.74,81.76,81.73,81.73,92600000.0
2009-05-15 03:16:00,81.73,81.81,81.73,81.775,189200000.0
2009-05-15 03:17:00,81.77,81.775,81.77,81.775,15800000.0
2009-05-15 03:18:00,81.78,81.78,81.775,81.78,22000000.0
2009-05-15 03:19:00,81.78,81.78,81.77,81.78,51600000.0
2009-05-15 03:20:00,81.79,81.8,81.79,81.795,23400000.0
2009-05-15 03:21:00,81.8,81.825,81.8,81.825,30600000.0
2009-05-15 03:22:00,81.82,81.82,81.81,81.81,23200000.0
2009-05-15 03:23:00,81.81,81.81,81.81,81.81,24400000.0
2009-05-15 03:24:00,81.81,81.81,81.81,81.81,8000000.0
2009-05-15 03:25:00,81.81,81.81,81.79,81.805,136000000.0
2009-05-15 03:26:00,81.8,81.83,81.795,81.82,102400000.0
2009-05-15 03:27:00,81.815,81.83,81.815,81.83,21800000.0
2009-05-15 03:28:00,81.83,81.83,81.82,81.83,46800000.0
2009-05-15 03:29:00,81.83,81.84,81.82,81.84,84400000.0
2009-05-15 03:30:00,81.83,81.885,81.83,81.87,125400000.0
2009-05-15 03:31:00,81.88,81.975,81.88,81.97,94000000.0
2009-05-15 03:32:00,81.97,81.975,81.94,81.945,219200000.0
2009-05-15 03:33:00,81.945,81.945,81.89,81.905,204600000.0
2009-05-15 03:34:00,81.9,81.9,81.875,81.89,89800000.0
2009-05-15 03:35:00,81.89,81.9,81.87,81.89,130800000.0
2009-05-15 03:36:00,81.88,81.91,81.87,81.895,100200000.0
2009-05-15 03:37:00,81.89,81.9,81.88,81.9,106000000.0
2009-05-15 03:38:00,81.89,81.9,81.88,81.88,144800000.0
2009-05-15 03:39:00,81.88,81.89,81.87,81.88,226000000.0
2009-05-15 03:40:00,81.87,81.88,81.855,81.86,215200000.0
2009-05-15 03:41:00,81.86,81.87,81.85,81.86,73200000.0
2009-05-15 03:42:00,81.86,81.86,81.845,81.845,14000000.0
2009-05-15 03:43:00,81.85,81.855,81.83,81.85,128200000.0
2009-05-15 03:44:00,81.85,81.85,81.84,81.85,58000000.0
2009-05-15 03:45:00,81.85,81.865,81.85,81.86,31600000.0
2009-05-15 03:46:00,81.855,81.855,81.84,81.85,107600000.0
2009-05-15 03:47:00,81.845,81.85,81.84,81.84,87600000.0
2009-05-15 03:48:00,81.84,81.845,81.83,81.83,100800000.0
2009-05-15 03:49:00,81.83,81.83,81.82,81.83,89400000.0
2009-05-15 03:50:00,81.83,81.83,81.82,81.83,39400000.0
2009-05-15 03:51:00,81.82,81.835,81.815,81.82,92800000.0
2009-05-15 03:52:00,81.83,81.83,81.81,81.825,115400000.0
2009-05-15 03:53:00,81.83,81.83,81.815,81.815,142800000.0
2009-05-15 03:54:00,81.82,81.825,81.81,81.825,71600000.0
2009-05-15 03:55:00,81.815,81.82,81.79,81.815,130200000.0
2009-05-15 03:56:00,81.815,81.83,81.81,81.825,39000000.0
2009-05-15 03:57:00,81.81,81.815,81.81,81.815,52000000.0
2009-05-15 03:58:00,81.825,81.835,81.825,81.835,6400000.0
2009-05-15 03:59:00,81.835,81.835,81.805,81.805,21800000.0
2009-05-15 04:00:00,81.805,81.84,81.805,81.83,134400000.0
2009-05-15 04:01:00,81.84,81.85,81.83,81.84,97400000.0
2009-05-15 04:02:00,81.84,81.86,81.84,81.855,99600000.0
2009-05-15 04:03:00,81.855,81.88,81.855,81.87,92400000.0
2009-05-15 04:04:00,81.86,81.87,81.855,81.86,78400000.0
2009-05-15 04:05:00,81.855,81.88,81.85,81.87,152000000.0
2009-05-15 04:06:00,81.87,81.87,81.85,81.85,27600000.0
2009-05-15 04:07:00,81.85,81.86,81.84,81.86,81000000.0
2009-05-15 04:08:00,81.86,81.86,81.83,81.83,134200000.0
2009-05-15 04:09:00,81.835,81.84,81.83,81.84,119000000.0
2009-05-15 04:10:00,81.835,81.87,81.835,81.85,75600000.0
2009-05-15 04:11:00,81.85,81.85,81.84,81.84,11800000.0
2009-05-15 04:12:00,81.84,81.87,81.84,81.865,157000000.0
2009-05-15 04:13:00,81.87,81.9,81.85,81.9,256800000.0
2009-05-15 04:14:00,81.9,81.94,81.9,81.93,265400000.0
2009-05-15 04:15:00,81.93,81.95,81.915,81.94,158400000.0
2009-05-15 04:16:00,81.93,81.965,81.93,81.94,123400000.0
2009-05-15 04:17:00,81.94,81.94,81.895,81.915,126600000.0
2009-05-15 04:18:00,81.905,81.93,81.905,81.915,170000000.0
2009-05-15 04:19:00,81.91,81.935,81.91,81.92,141200000.0
2009-05-15 04:20:00,81.92,81.94,81.92,81.93,81800000.0
2009-05-15 04:21:00,81.93,81.94,81.92,81.94,57000000.0
2009-05-15 04:22:00,81.935,81.97,81.935,81.96,220000000.0
2009-05-15 04:23:00,81.97,81.98,81.945,81.945,118800000.0
2009-05-15 04:24:00,81.945,81.96,81.93,81.94,92200000.0
2009-05-15 04:25:00,81.94,81.94,81.91,81.94,111000000.0
2009-05-15 04:26:00,81.94,81.94,81.915,81.92,100400000.0
2009-05-15 04:27:00,81.92,81.93,81.89,81.91,70600000.0
2009-05-15 04:28:00,81.9,81.92,81.9,81.92,86600000.0
2009-05-15 04:29:00,81.92,81.93,81.91,81.915,201000000.0
2009-05-15 04:30:00,81.915,81.915,81.895,81.9,51800000.0
2009-05-15 04:31:00,81.91,81.91,81.9,81.91,44800000.0
2009-05-15 04:32:00,81.905,81.91,81.9,81.91,81000000.0
2009-05-15 04:33:00,81.91,81.91,81.905,81.91,43800000.0
2009-05-15 04:34:00,81.91,81.92,81.91,81.91,27000000.0
2009-05-15 04:35:00,81.92,81.925,81.91,81.92,61200000.0
2009-05-15 04:36:00,81.92,81.92,81.915,81.915,10400000.0
2009-05-15 04:37:00,81.915,81.92,81.915,81.92,9000000.0
2009-05-15 04:38:00,81.92,81.92,81.915,81.915,4400000.0
2009-05-15 04:39:00,81.915,81.92,81.915,81.92,25800000.0
2009-05-15 04:40:00,81.92,81.92,81.905,81.91,28200000.0
2009-05-15 04:41:00,81.91,81.915,81.905,81.915,66800000.0
2009-05-15 04:42:00,81.91,81.93,81.91,81.93,57800000.0
2009-05-15 04:43:00,81.925,81.93,81.91,81.91,49800000.0
2009-05-15 04:44:00,81.915,81.93,81.91,81.93,16800000.0
2009-05-15 04:45:00,81.93,81.93,81.915,81.93,44600000.0
2009-05-15 04:46:00,81.93,81.93,81.91,81.915,65800000.0
2009-05-15 04:47:00,81.92,81.925,81.905,81.905,92000000.0
2009-05-15 04:48:00,81.905,81.91,81.9,81.9,14400000.0
2009-05-15 04:49:00,81.91,81.91,81.905,81.905,6000000.0
2009-05-15 04:50:00,81.905,81.92,81.905,81.915,40400000.0
2009-05-15 04:51:00,81.915,81.92,81.905,81.915,58000000.0
2009-05-15 04:52:00,81.91,81.92,81.905,81.905,100200000.0
2009-05-15 04:53:00,81.9,81.91,81.9,81.91,69600000.0
2009-05-15 04:54:00,81.91,81.91,81.89,81.895,39600000.0
2009-05-15 04:55:00,81.89,81.89,81.88,81.89,50600000.0
2009-05-15 04:56:00,81.89,81.89,81.88,81.88,25200000.0
2009-05-15 04:57:00,81.885,81.89,81.87,81.885,72000000.0
2009-05-15 04:58:00,81.885,81.89,81.885,81.89,19800000.0
2009-05-15 04:59:00,81.9,81.9,81.88,81.89,155800000.0
2009-05-15 05:00:00,81.895,81.92,81.895,81.92,49000000.0
2009-05-15 05:01:00,81.915,81.92,81.91,81.915,55400000.0
2009-05-15 05:02:00,81.92,81.92,81.91,81.91,31800000.0
2009-05-15 05:03:00,81.91,81.91,81.895,81.9,70800000.0
2009-05-15 05:04:00,81.89,81.89,81.865,81.87,81200000.0
2009-05-15 05:05:00,81.87,81.88,81.865,81.87,64000000.0
2009-05-15 05:06:00,81.87,81.87,81.855,81.86,17200000.0
2009-05-15 05:07:00,81.855,81.87,81.855,81.87,15800000.0
2009-05-15 05:08:00,81.87,81.88,81.865,81.88,56800000.0
2009-05-15 05:09:00,81.88,81.88,81.865,81.865,25600000.0
2009-05-15 05:10:00,81.875,81.9,81.87,81.89,71200000.0
2009-05-15 05:11:00,81.89,81.9,81.885,81.885,23600000.0
2009-05-15 05:12:00,81.885,81.9,81.88,81.9,21400000.0
2009-05-15 05:13:00,81.9,81.9,81.895,81.9,46600000.0
2009-05-15 05:14:00,81.9,81.95,81.895,81.95,162800000.0
2009-05-15 05:15:00,81.95,81.95,81.92,81.93,194800000.0
2009-05-15 05:16:00,81.93,81.93,81.93,81.93,16000000.0
2009-05-15 05:17:00,81.93,81.955,81.925,81.955,57000000.0
2009-05-15 05:18:00,81.955,81.96,81.95,81.955,97800000.0
2009-05-15 05:19:00,81.96,81.975,81.955,81.975,112600000.0
2009-05-15 05:20:00,81.99,81.995,81.98,81.995,33800000.0
2009-05-15 05:21:00,82.01,82.025,81.965,81.975,111800000.0
2009-05-15 05:22:00,81.975,81.985,81.97,81.985,42000000.0
2009-05-15 05:23:00,81.98,81.98,81.96,81.98,80800000.0
2009-05-15 05:24:00,81.97,81.975,81.96,81.975,27800000.0
2009-05-15 05:25:00,81.97,81.97,81.955,81.955,20000000.0
2009-05-15 05:26:00,81.96,81.97,81.96,81.97,19400000.0
2009-05-15 05:27:00,81.97,81.97,81.965,81.965,5800000.0
2009-05-15 05:28:00,81.965,81.965,81.95,81.955,68800000.0
2009-05-15 05:29:00,81.935,81.941,81.934,81.938,57800000.0
2009-05-15 05:30:00,81.955,81.98,81.955,81.98,57800000.0
2009-05-15 05:31:00,81.98,81.99,81.955,81.96,110200000.0
2009-05-15 05:32:00,81.955,81.96,81.91,81.945,201800000.0
2009-05-15 05:33:00,81.95,81.95,81.935,81.945,27800000.0
2009-05-15 05:34:00,81.94,81.94,81.925,81.935,31000000.0
2009-05-15 05:35:00,81.94,81.94,81.93,81.935,49000000.0
2009-05-15 05:36:00,81.935,81.94,81.935,81.94,3200000.0
2009-05-15 05:37:00,81.935,81.935,81.925,81.925,27200000.0
2009-05-15 05:38:00,81.93,81.93,81.915,81.925,83600000.0
2009-05-15 05:39:00,81.92,81.93,81.92,81.925,35600000.0
2009-05-15 05:40:00,81.93,81.945,81.93,81.935,18000000.0
2009-05-15 05:41:00,81.935,81.95,81.93,81.95,45800000.0
2009-05-15 05:42:00,81.94,81.97,81.94,81.96,69200000.0
2009-05-15 05:43:00,81.97,82.0,81.955,81.98,197200000.0
2009-05-15 05:44:00,81.98,81.99,81.96,81.97,170000000.0
2009-05-15 05:45:00,81.97,81.97,81.945,81.95,163200000.0
2009-05-15 05:46:00,81.95,81.97,81.95,81.97,82200000.0
2009-05-15 05:47:00,81.97,81.98,81.97,81.97,63200000.0
2009-05-15 05:48:00,81.948,81.962,81.946,81.96,38800000.0
2009-05-15 05:49:00,81.97,81.98,81.97,81.97,38800000.0
2009-05-15 05:50:00,81.97,81.97,81.93,81.93,66400000.0
2009-05-15 05:51:00,81.94,81.955,81.935,81.935,73400000.0
2009-05-15 05:52:00,81.94,81.95,81.935,81.945,80600000.0
2009-05-15 05:53:00,81.95,81.96,81.94,81.94,79000000.0
2009-05-15 05:54:00,81.95,81.95,81.94,81.94,34000000.0
2009-05-15 05:55:00,81.945,81.96,81.945,81.96,13600000.0
2009-05-15 05:56:00,81.96,81.96,81.955,81.96,30400000.0
2009-05-15 05:57:00,81.96,81.96,81.945,81.95,52800000.0
2009-05-15 05:58:00,81.95,81.96,81.94,81.945,51400000.0
2009-05-15 05:59:00,81.95,81.965,81.95,81.95,68200000.0
2009-05-15 06:00:00,81.95,81.965,81.95,81.96,54200000.0
2009-05-15 06:01:00,81.955,81.97,81.955,81.96,24200000.0
2009-05-15 06:02:00,81.96,81.96,81.96,81.96,16000000.0
2009-05-15 06:03:00,81.96,81.96,81.955,81.96,15400000.0
2009-05-15 06:04:00,81.96,81.97,81.95,81.95,45200000.0
2009-05-15 06:05:00,81.95,81.95,81.945,81.95,41600000.0
2009-05-15 06:06:00,81.94,81.94,81.935,81.94,61400000.0
2009-05-15 06:07:00,81.945,81.955,81.945,81.945,28200000.0
2009-05-15 06:08:00,81.94,81.945,81.925,81.925,49000000.0
2009-05-15 06:09:00,81.925,81.935,81.915,81.925,173400000.0
2009-05-15 06:10:00,81.92,81.92,81.92,81.92,22800000.0
2009-05-15 06:11:00,81.92,81.94,81.915,81.93,76600000.0
2009-05-15 06:12:00,81.93,81.935,81.925,81.925,50000000.0
2009-05-15 06:13:00,81.93,81.93,81.9,81.9,104200000.0
2009-05-15 06:14:00,81.91,81.91,81.875,81.89,83600000.0
2009-05-15 06:15:00,81.88,81.89,81.88,81.885,53800000.0
2009-05-15 06:16:00,81.89,81.89,81.88,81.88,61800000.0
2009-05-15 06:17:00,81.885,81.9,81.885,81.89,45800000.0
2009-05-15 06:18:00,81.895,81.91,81.885,81.9,64000000.0
2009-05-15 06:19:00,81.905,81.905,81.895,81.895,10800000.0
2009-05-15 06:20:00,81.89,81.905,81.88,81.9,86000000.0
2009-05-15 06:21:00,81.9,81.91,81.9,81.9,41600000.0
2009-05-15 06:22:00,81.91,81.91,81.89,81.89,23600000.0
2009-05-15 06:23:00,81.885,81.89,81.875,81.88,90600000.0
2009-05-15 06:24:00,81.88,81.89,81.87,81.87,64200000.0
2009-05-15 06:25:00,81.875,81.88,81.855,81.87,68200000.0
2009-05-15 06:26:00,81.87,81.87,81.855,81.86,46200000.0
2009-05-15 06:27:00,81.86,81.87,81.86,81.865,65800000.0
2009-05-15 06:28:00,81.875,81.88,81.875,81.875,26400000.0
2009-05-15 06:29:00,81.89,81.89,81.875,81.885,44800000.0
2009-05-15 06:30:00,81.88,81.885,81.865,81.875,102400000.0
2009-05-15 06:31:00,81.875,81.89,81.87,81.885,89400000.0
2009-05-15 06:32:00,81.885,81.885,81.87,81.87,52600000.0
2009-05-15 06:33:00,81.87,81.885,81.87,81.885,30400000.0
2009-05-15 06:34:00,81.885,81.9,81.88,81.89,59400000.0
2009-05-15 06:35:00,81.88,81.885,81.875,81.875,29400000.0
2009-05-15 06:36:00,81.885,81.89,81.875,81.89,63400000.0
2009-05-15 06:37:00,81.885,81.905,81.87,81.87,52600000.0
2009-05-15 06:38:00,81.875,81.9,81.87,81.88,61400000.0
2009-05-15 06:39:00,81.875,81.89,81.86,81.865,74000000.0
2009-05-15 06:40:00,81.88,81.89,81.88,81.89,14600000.0
2009-05-15 06:41:00,81.895,81.905,81.895,81.905,11800000.0
2009-05-15 06:42:00,81.905,81.905,81.895,81.9,12000000.0
2009-05-15 06:43:00,81.9,81.9,81.885,81.885,21400000.0
2009-05-15 06:44:00,81.885,81.885,81.885,81.885,1000000.0
2009-05-15 06:45:00,81.89,81.89,81.885,81.885,9200000.0
2009-05-15 06:46:00,81.885,81.89,81.885,81.885,23000000.0
2009-05-15 06:47:00,81.89,81.89,81.885,81.885,13800000.0
2009-05-15 06:48:00,81.89,81.9,81.89,81.9,19600000.0
2009-05-15 06:49:00,81.89,81.9,81.885,81.89,31600000.0
2009-05-15 06:50:00,81.89,81.89,81.88,81.88,35000000.0
2009-05-15 06:51:00,81.88,81.89,81.88,81.88,30400000.0
2009-05-15 06:52:00,81.88,81.91,81.875,81.885,152000000.0
2009-05-15 06:53:00,81.88,81.895,81.88,81.89,89400000.0
2009-05-15 06:54:00,81.89,81.9,81.89,81.89,33000000.0
2009-05-15 06:55:00,81.89,81.89,81.88,81.88,37400000.0
2009-05-15 06:56:00,81.88,81.885,81.87,81.87,19800000.0
2009-05-15 06:57:00,81.87,81.875,81.865,81.865,81400000.0
2009-05-15 06:58:00,81.865,81.895,81.865,81.89,69200000.0
2009-05-15 06:59:00,81.89,81.89,81.89,81.89,82800000.0
2009-05-15 07:00:00,81.89,81.905,81.89,81.905,28200000.0
2009-05-15 07:01:00,81.91,81.91,81.89,81.9,51200000.0
2009-05-15 07:02:00,81.9,81.915,81.9,81.915,26400000.0
2009-05-15 07:03:00,81.9,81.915,81.9,81.91,47200000.0
2009-05-15 07:04:00,81.91,81.91,81.9,81.905,60200000.0
2009-05-15 07:05:00,81.91,81.91,81.9,81.905,55000000.0
2009-05-15 07:06:00,81.91,81.925,81.905,81.905,65600000.0
2009-05-15 07:07:00,81.905,81.915,81.895,81.895,36000000.0
2009-05-15 07:08:00,81.895,81.91,81.89,81.91,46200000.0
2009-05-15 07:09:00,81.915,81.935,81.915,81.935,4600000.0
2009-05-15 07:10:00,81.94,81.945,81.94,81.945,30600000.0
2009-05-15 07:11:00,81.945,81.945,81.935,81.935,39000000.0
2009-05-15 07:12:00,81.94,81.945,81.94,81.945,3000000.0
2009-05-15 07:13:00,81.935,81.935,81.925,81.925,24600000.0
2009-05-15 07:14:00,81.93,81.93,81.93,81.93,1000000.0
2009-05-15 07:15:00,81.935,81.935,81.925,81.925,22600000.0
2009-05-15 07:16:00,81.925,81.93,81.92,81.93,59800000.0
2009-05-15 07:17:00,81.93,81.935,81.93,81.935,2000000.0
2009-05-15 07:18:00,81.935,81.935,81.92,81.92,22600000.0
2009-05-15 07:19:00,81.92,81.925,81.92,81.92,19800000.0
2009-05-15 07:20:00,81.935,81.935,81.935,81.935,2000000.0
2009-05-15 07:21:00,81.93,81.935,81.93,81.935,21800000.0
2009-05-15 07:22:00,81.935,81.935,81.925,81.93,88400000.0
2009-05-15 07:23:00,81.935,81.935,81.935,81.935,32400000.0
2009-05-15 07:24:00,81.93,81.935,81.93,81.93,53800000.0
2009-05-15 07:25:00,81.935,81.935,81.925,81.925,143400000.0
2009-05-15 07:26:00,81.925,81.935,81.925,81.93,80400000.0
2009-05-15 07:27:00,81.93,81.93,81.9,81.915,179200000.0
2009-05-15 07:28:00,81.91,81.91,81.905,81.905,34200000.0
2009-05-15 07:29:00,81.905,81.915,81.905,81.915,82000000.0
2009-05-15 07:30:00,81.905,81.915,81.905,81.915,80800000.0
2009-05-15 07:31:00,81.91,81.915,81.905,81.91,161200000.0
2009-05-15 07:32:00,81.91,81.91,81.87,81.88,264600000.0
2009-05-15 07:33:00,81.87,81.875,81.825,81.845,356000000.0
2009-05-15 07:34:00,81.845,81.845,81.805,81.81,142200000.0
2009-05-15 07:35:00,81.81,81.815,81.77,81.81,127800000.0
2009-05-15 07:36:00,81.83,81.85,81.83,81.85,65600000.0
2009-05-15 07:37:00,81.84,81.84,81.83,81.83,24000000.0
2009-05-15 07:38:00,81.83,81.835,81.78,81.81,153200000.0
2009-05-15 07:39:00,81.805,81.82,81.805,81.805,164400000.0
2009-05-15 07:40:00,81.8,81.84,81.8,81.83,176800000.0
2009-05-15 07:41:00,81.83,81.84,81.83,81.83,207800000.0
2009-05-15 07:42:00,81.83,81.83,81.81,81.825,159600000.0
2009-05-15 07:43:00,81.825,81.83,81.8,81.8,105000000.0
2009-05-15 07:44:00,81.81,81.825,81.785,81.79,258200000.0
2009-05-15 07:45:00,81.79,81.79,81.755,81.765,63000000.0
2009-05-15 07:46:00,81.765,81.775,81.735,81.76,483000000.0
2009-05-15 07:47:00,81.76,81.835,81.76,81.82,245800000.0
2009-05-15 07:48:00,81.825,81.84,81.805,81.81,220800000.0
2009-05-15 07:49:00,81.815,81.84,81.815,81.82,131600000.0
2009-05-15 07:50:00,81.82,81.83,81.82,81.82,52200000.0
2009-05-15 07:51:00,81.83,81.83,81.795,81.82,100400000.0
2009-05-15 07:52:00,81.825,81.83,81.815,81.815,146800000.0
2009-05-15 07:53:00,81.815,81.865,81.785,81.865,226800000.0
2009-05-15 07:54:00,81.87,81.875,81.81,81.81,52800000.0
2009-05-15 07:55:00,81.81,81.865,81.81,81.865,48600000.0
2009-05-15 07:56:00,81.865,81.88,81.855,81.87,29200000.0
2009-05-15 07:57:00,81.88,81.895,81.865,81.89,45800000.0
2009-05-15 07:58:00,81.885,81.9,81.87,81.88,79200000.0
2009-05-15 07:59:00,81.89,81.89,81.86,81.86,80400000.0
2009-05-15 08:00:00,81.855,81.87,81.815,81.82,525600000.0
2009-05-15 08:01:00,81.82,81.83,81.8,81.825,501800000.0
2009-05-15 08:02:00,81.825,81.845,81.815,81.815,273600000.0
2009-05-15 08:03:00,81.815,81.825,81.8,81.8,170200000.0
2009-05-15 08:04:00,81.8,81.8,81.755,81.76,248200000.0
2009-05-15 08:05:00,81.755,81.8,81.75,81.75,356600000.0
2009-05-15 08:06:00,81.75,81.77,81.725,81.735,443000000.0
2009-05-15 08:07:00,81.73,81.765,81.715,81.735,367400000.0
2009-05-15 08:08:00,81.74,81.75,81.665,81.695,605000000.0
2009-05-15 08:09:00,81.695,81.73,81.685,81.71,330800000.0
2009-05-15 08:10:00,81.71,81.73,81.71,81.725,288400000.0
2009-05-15 08:11:00,81.73,81.73,81.67,81.675,587600000.0
2009-05-15 08:12:00,81.675,81.68,81.625,81.625,448600000.0
2009-05-15 08:13:00,81.63,81.675,81.625,81.675,401000000.0
2009-05-15 08:14:00,81.67,81.67,81.615,81.62,342000000.0
2009-05-15 08:15:00,81.61,81.61,81.515,81.55,466000000.0
2009-05-15 08:16:00,81.55,81.55,81.495,81.495,328400000.0
2009-05-15 08:17:00,81.495,81.525,81.48,81.49,314000000.0
2009-05-15 08:18:00,81.485,81.56,81.48,81.55,474600002.0
2009-05-15 08:19:00,81.55,81.55,81.52,81.53,370400000.0
2009-05-15 08:20:00,81.54,81.56,81.53,81.56,229600000.0
2009-05-15 08:21:00,81.55,81.58,81.55,81.575,274800000.0
2009-05-15 08:22:00,81.575,81.625,81.575,81.62,402800000.0
2009-05-15 08:23:00,81.61,81.655,81.61,81.65,321800000.0
2009-05-15 08:24:00,81.655,81.665,81.625,81.64,166400001.0
2009-05-15 08:25:00,81.625,81.625,81.57,81.585,267000000.0
2009-05-15 08:26:00,81.59,81.63,81.59,81.63,177200000.0
2009-05-15 08:27:00,81.63,81.65,81.62,81.65,395400002.0
2009-05-15 08:28:00,81.645,81.665,81.64,81.645,402600002.0
2009-05-15 08:29:00,81.65,81.65,81.615,81.64,597200001.0
2009-05-15 08:30:00,81.635,81.635,81.58,81.6,422800000.0
2009-05-15 08:31:00,81.6,81.615,81.545,81.55,434200001.0
2009-05-15 08:32:00,81.55,81.55,81.455,81.455,354400000.0
2009-05-15 08:33:00,81.46,81.5,81.45,81.485,299600000.0
2009-05-15 08:34:00,81.485,81.52,81.485,81.515,364800000.0
2009-05-15 08:35:00,81.52,81.52,81.48,81.48,310600000.0
2009-05-15 08:36:00,81.48,81.485,81.445,81.45,300000000.0
2009-05-15 08:37:00,81.455,81.455,81.355,81.37,440200000.0
2009-05-15 08:38:00,81.36,81.4,81.36,81.4,205600000.0
2009-05-15 08:39:00,81.4,81.4,81.375,81.38,217200000.0
2009-05-15 08:40:00,81.38,81.41,81.38,81.395,267000000.0
2009-05-15 08:41:00,81.43,81.44,81.405,81.44,177400001.0
2009-05-15 08:42:00,81.44,81.455,81.425,81.43,368800001.0
2009-05-15 08:43:00,81.43,81.44,81.395,81.41,475800005.0
2009-05-15 08:44:00,81.41,81.435,81.41,81.42,164600000.0
2009-05-15 08:45:00,81.41,81.42,81.39,81.405,368600001.0
2009-05-15 08:46:00,81.405,81.425,81.34,81.34,206600000.0
2009-05-15 08:47:00,81.345,81.36,81.24,81.265,352800000.0
2009-05-15 08:48:00,81.27,81.31,81.26,81.265,386800001.0
2009-05-15 08:49:00,81.26,81.31,81.26,81.31,296600000.0
2009-05-15 08:50:00,81.31,81.31,81.235,81.24,337200000.0
2009-05-15 08:51:00,81.24,81.285,81.24,81.28,462600000.0
2009-05-15 08:52:00,81.28,81.29,81.24,81.24,263000000.0
2009-05-15 08:53:00,81.24,81.245,81.18,81.18,373200000.0
2009-05-15 08:54:00,81.19,81.205,81.16,81.17,413200000.0
2009-05-15 08:55:00,81.175,81.18,81.135,81.15,242000000.0
2009-05-15 08:56:00,81.155,81.175,81.13,81.16,511800000.0
2009-05-15 08:57:00,81.16,81.245,81.16,81.24,286400000.0
2009-05-15 08:58:00,81.24,81.29,81.24,81.26,362000000.0
2009-05-15 08:59:00,81.26,81.315,81.26,81.315,321800000.0
2009-05-15 09:00:00,81.31,81.32,81.26,81.275,769800000.0
2009-05-15 09:01:00,81.28,81.29,81.245,81.25,488400004.0
2009-05-15 09:02:00,81.25,81.28,81.245,81.27,590400003.0
2009-05-15 09:03:00,81.285,81.305,81.23,81.235,506200000.0
2009-05-15 09:04:00,81.235,81.255,81.215,81.23,291200000.0
2009-05-15 09:05:00,81.23,81.24,81.205,81.215,153600000.0
2009-05-15 09:06:00,81.215,81.23,81.11,81.135,303800000.0
2009-05-15 09:07:00,81.135,81.14,81.05,81.11,369600000.0
2009-05-15 09:08:00,81.11,81.15,81.07,81.15,332800000.0
2009-05-15 09:09:00,81.14,81.185,81.135,81.18,227200000.0
2009-05-15 09:10:00,81.18,81.19,81.16,81.16,157200000.0
2009-05-15 09:11:00,81.155,81.205,81.145,81.205,135800000.0
2009-05-15 09:12:00,81.205,81.215,81.15,81.155,216400000.0
2009-05-15 09:13:00,81.16,81.16,81.075,81.08,345600000.0
2009-05-15 09:14:00,81.08,81.105,81.07,81.08,229000000.0
2009-05-15 09:15:00,81.08,81.15,81.065,81.15,166800000.0
2009-05-15 09:16:00,81.15,81.18,81.15,81.17,275800000.0
2009-05-15 09:17:00,81.17,81.25,81.17,81.25,390200000.0
2009-05-15 09:18:00,81.25,81.27,81.155,81.165,350400000.0
2009-05-15 09:19:00,81.165,81.175,81.125,81.165,340000000.0
2009-05-15 09:20:00,81.165,81.18,81.12,81.12,218200000.0
2009-05-15 09:21:00,81.11,81.155,81.11,81.14,279600000.0
2009-05-15 09:22:00,81.14,81.17,81.125,81.14,159600000.0
2009-05-15 09:23:00,81.15,81.185,81.15,81.15,73400000.0
2009-05-15 09:24:00,81.15,81.165,81.135,81.165,191800000.0
2009-05-15 09:25:00,81.165,81.215,81.16,81.195,182400000.0
2009-05-15 09:26:00,81.2,81.22,81.19,81.195,41600000.0
2009-05-15 09:27:00,81.18,81.22,81.18,81.21,143800000.0
2009-05-15 09:28:00,81.21,81.215,81.18,81.185,160800000.0
2009-05-15 09:29:00,81.185,81.2,81.115,81.115,335000000.0
2009-05-15 09:30:00,81.12,81.15,81.105,81.105,226800000.0
2009-05-15 09:31:00,81.095,81.105,81.055,81.075,457400003.0
2009-05-15 09:32:00,81.075,81.15,81.04,81.05,480200002.0
2009-05-15 09:33:00,81.035,81.04,80.96,81.015,467200001.0
2009-05-15 09:34:00,81.015,81.07,81.015,81.045,489600001.0
2009-05-15 09:35:00,81.05,81.09,81.025,81.03,453600000.0
2009-05-15 09:36:00,81.03,81.04,81.005,81.03,365400000.0
2009-05-15 09:37:00,81.04,81.075,81.035,81.05,278400000.0
2009-05-15 09:38:00,81.05,81.095,81.005,81.095,441200002.0
2009-05-15 09:39:00,81.09,81.11,81.08,81.08,156800000.0
2009-05-15 09:40:00,81.075,81.105,81.075,81.09,192000000.0
2009-05-15 09:41:00,81.1,81.11,81.075,81.095,287200000.0
2009-05-15 09:42:00,81.1,81.11,81.085,81.1,251600000.0
2009-05-15 09:43:00,81.105,81.15,81.105,81.11,299600000.0
2009-05-15 09:44:00,81.11,81.13,81.11,81.125,162600000.0
2009-05-15 09:45:00,81.135,81.16,81.125,81.155,253800000.0
2009-05-15 09:46:00,81.16,81.28,81.16,81.275,334000000.0
2009-05-15 09:47:00,81.28,81.3,81.26,81.29,288800000.0
2009-05-15 09:48:00,81.29,81.31,81.27,81.29,206200000.0
2009-05-15 09:49:00,81.29,81.33,81.29,81.305,306000000.0
2009-05-15 09:50:00,81.31,81.345,81.28,81.315,421800000.0
2009-05-15 09:51:00,81.31,81.32,81.275,81.285,247800000.0
2009-05-15 09:52:00,81.29,81.31,81.265,81.265,418600000.0
2009-05-15 09:53:00,81.265,81.27,81.23,81.25,371200001.0
2009-05-15 09:54:00,81.25,81.28,81.24,81.27,283800000.0
2009-05-15 09:55:00,81.27,81.27,81.265,81.265,115600000.0
2009-05-15 09:56:00,81.26,81.27,81.23,81.245,334800000.0
2009-05-15 09:57:00,81.25,81.27,81.245,81.265,76200000.0
2009-05-15 09:58:00,81.27,81.28,81.245,81.275,149200000.0
2009-05-15 09:59:00,81.27,81.29,81.265,81.29,311600000.0
2009-05-15 10:00:00,81.29,81.3,81.23,81.26,382600000.0
2009-05-15 10:01:00,81.25,81.26,81.17,81.225,404800000.0
2009-05-15 10:02:00,81.225,81.235,81.21,81.21,269000000.0
2009-05-15 10:03:00,81.225,81.295,81.21,81.28,231600000.0
2009-05-15 10:04:00,81.28,81.285,81.24,81.25,318600000.0
2009-05-15 10:05:00,81.25,81.28,81.24,81.265,230600000.0
2009-05-15 10:06:00,81.27,81.3,81.27,81.3,44600000.0
2009-05-15 10:07:00,81.31,81.41,81.31,81.4,358200001.0
2009-05-15 10:08:00,81.4,81.42,81.345,81.39,247600000.0
2009-05-15 10:09:00,81.385,81.39,81.35,81.365,247800000.0
2009-05-15 10:10:00,81.365,81.37,81.315,81.315,195400000.0
2009-05-15 10:11:00,81.32,81.345,81.29,81.34,409400000.0
2009-05-15 10:12:00,81.34,81.37,81.31,81.365,203000000.0
2009-05-15 10:13:00,81.37,81.44,81.36,81.43,192200000.0
2009-05-15 10:14:00,81.435,81.465,81.395,81.395,174200000.0
2009-05-15 10:15:00,81.405,81.42,81.4,81.415,129400000.0
2009-05-15 10:16:00,81.42,81.445,81.35,81.355,214800000.0
2009-05-15 10:17:00,81.36,81.39,81.305,81.315,281200000.0
2009-05-15 10:18:00,81.315,81.34,81.28,81.305,320000000.0
2009-05-15 10:19:00,81.3,81.32,81.285,81.32,221000000.0
2009-05-15 10:20:00,81.31,81.32,81.28,81.285,244600000.0
2009-05-15 10:21:00,81.285,81.29,81.245,81.245,93000000.0
2009-05-15 10:22:00,81.245,81.28,81.245,81.255,182400000.0
2009-05-15 10:23:00,81.255,81.29,81.255,81.29,161200000.0
2009-05-15 10:24:00,81.285,81.305,81.285,81.295,153600000.0
2009-05-15 10:25:00,81.3,81.305,81.28,81.28,184400000.0
2009-05-15 10:26:00,81.28,81.28,81.265,81.275,176200000.0
2009-05-15 10:27:00,81.28,81.3,81.28,81.285,169600000.0
2009-05-15 10:28:00,81.31,81.32,81.305,81.315,97800000.0
2009-05-15 10:29:00,81.315,81.32,81.295,81.31,154400000.0
2009-05-15 10:30:00,81.315,81.32,81.295,81.295,165800000.0
2009-05-15 10:31:00,81.3,81.31,81.3,81.31,35600000.0
2009-05-15 10:32:00,81.315,81.315,81.31,81.31,72200000.0
2009-05-15 10:33:00,81.305,81.31,81.305,81.31,27400000.0
2009-05-15 10:34:00,81.31,81.33,81.31,81.315,108400000.0
2009-05-15 10:35:00,81.34,81.38,81.295,81.3,256600000.0
2009-05-15 10:36:00,81.3,81.305,81.28,81.28,97400000.0
2009-05-15 10:37:00,81.275,81.28,81.245,81.25,376200000.0
2009-05-15 10:38:00,81.25,81.35,81.25,81.345,267000000.0
2009-05-15 10:39:00,81.345,81.36,81.315,81.315,164400000.0
2009-05-15 10:40:00,81.315,81.33,81.3,81.31,210400000.0
2009-05-15 10:41:00,81.31,81.32,81.285,81.285,160800000.0
2009-05-15 10:42:00,81.285,81.29,81.255,81.275,159600000.0
2009-05-15 10:43:00,81.275,81.295,81.21,81.21,302800000.0
2009-05-15 10:44:00,81.21,81.21,81.145,81.16,373200000.0
2009-05-15 10:45:00,81.16,81.16,81.115,81.135,444000000.0
2009-05-15 10:46:00,81.135,81.175,81.115,81.155,272400000.0
2009-05-15 10:47:00,81.16,81.16,81.115,81.125,447600001.0
2009-05-15 10:48:00,81.125,81.165,81.105,81.165,444400000.0
2009-05-15 10:49:00,81.165,81.185,81.125,81.14,476600000.0
2009-05-15 10:50:00,81.14,81.14,81.115,81.115,105400000.0
2009-05-15 10:51:00,81.115,81.15,81.115,81.135,234000000.0
2009-05-15 10:52:00,81.14,81.18,81.13,81.145,212800000.0
2009-05-15 10:53:00,81.15,81.18,81.145,81.18,240600001.0
2009-05-15 10:54:00,81.18,81.25,81.175,81.21,376200000.0
2009-05-15 10:55:00,81.22,81.26,81.22,81.255,358000000.0
2009-05-15 10:56:00,81.26,81.26,81.175,81.185,347800000.0
2009-05-15 10:57:00,81.19,81.2,81.15,81.15,357600000.0
2009-05-15 10:58:00,81.16,81.21,81.12,81.14,583200001.0
2009-05-15 10:59:00,81.14,81.14,81.08,81.1,243000000.0
2009-05-15 11:00:00,81.09,81.1,81.025,81.035,368400000.0
2009-05-15 11:01:00,81.035,81.16,81.035,81.16,436000000.0
2009-05-15 11:02:00,81.155,81.155,81.125,81.13,223200000.0
2009-05-15 11:03:00,81.12,81.13,81.1,81.115,230000000.0
2009-05-15 11:04:00,81.12,81.17,81.12,81.16,227000000.0
2009-05-15 11:05:00,81.165,81.225,81.16,81.21,385600000.0
2009-05-15 11:06:00,81.215,81.22,81.2,81.22,179800000.0
2009-05-15 11:07:00,81.22,81.23,81.17,81.17,373200001.0
2009-05-15 11:08:00,81.17,81.175,81.12,81.14,496400002.0
2009-05-15 11:09:00,81.15,81.17,81.13,81.165,224400000.0
2009-05-15 11:10:00,81.165,81.19,81.145,81.15,454399999.0
2009-05-15 11:11:00,81.16,81.16,81.055,81.055,397600000.0
2009-05-15 11:12:00,81.055,81.07,81.025,81.045,414800000.0
2009-05-15 11:13:00,81.045,81.045,80.95,80.96,623200000.0
2009-05-15 11:14:00,80.96,80.96,80.83,80.845,436400000.0
2009-05-15 11:15:00,80.845,80.85,80.81,80.84,374600000.0
2009-05-15 11:16:00,80.835,80.885,80.835,80.86,437000000.0
2009-05-15 11:17:00,80.87,80.875,80.835,80.855,333600000.0
2009-05-15 11:18:00,80.855,80.865,80.795,80.815,336600000.0
2009-05-15 11:19:00,80.82,80.865,80.82,80.84,448200002.0
2009-05-15 11:20:00,80.84,80.88,80.825,80.875,618000001.0
2009-05-15 11:21:00,80.875,80.89,80.865,80.885,477200000.0
2009-05-15 11:22:00,80.895,80.965,80.895,80.965,238000000.0
2009-05-15 11:23:00,80.965,81.03,80.945,81.015,333600001.0
2009-05-15 11:24:00,81.015,81.04,80.99,81.03,357399999.0
2009-05-15 11:25:00,81.03,81.09,81.02,81.065,281600000.0
2009-05-15 11:26:00,81.065,81.075,81.015,81.03,289600000.0
2009-05-15 11:27:00,81.03,81.05,81.02,81.03,299000000.0
2009-05-15 11:28:00,81.02,81.03,81.005,81.01,239000000.0
2009-05-15 11:29:00,81.01,81.015,80.965,80.97,245800000.0
2009-05-15 11:30:00,80.975,80.99,80.92,80.92,317800000.0
2009-05-15 11:31:00,80.92,80.92,80.87,80.885,344600000.0
2009-05-15 11:32:00,80.875,80.895,80.83,80.89,458400000.0
2009-05-15 11:33:00,80.895,80.895,80.84,80.88,342000000.0
2009-05-15 11:34:00,80.88,80.92,80.875,80.92,285800000.0
2009-05-15 11:35:00,80.925,80.935,80.895,80.9,358000001.0
2009-05-15 11:36:00,80.9,80.905,80.855,80.865,357800000.0
2009-05-15 11:37:00,80.865,80.875,80.84,80.84,356400000.0
2009-05-15 11:38:00,80.83,80.85,80.815,80.85,216200000.0
2009-05-15 11:39:00,80.845,80.865,80.82,80.845,414000001.0
2009-05-15 11:40:00,80.835,80.85,80.82,80.835,356200000.0
2009-05-15 11:41:00,80.835,80.88,80.835,80.875,302600000.0
2009-05-15 11:42:00,80.87,80.9,80.865,80.875,272200000.0
2009-05-15 11:43:00,80.875,80.92,80.875,80.89,201000000.0
2009-05-15 11:44:00,80.885,80.9,80.845,80.86,299600000.0
2009-05-15 11:45:00,80.865,80.89,80.845,80.85,201200000.0
2009-05-15 11:46:00,80.86,80.87,80.85,80.87,142600000.0
2009-05-15 11:47:00,80.86,80.915,80.86,80.915,200600000.0
2009-05-15 11:48:00,80.91,80.92,80.895,80.91,483400001.0
2009-05-15 11:49:00,80.91,80.955,80.905,80.93,381400000.0
2009-05-15 11:50:00,80.93,80.96,80.84,80.85,366200000.0
2009-05-15 11:51:00,80.84,80.87,80.825,80.83,106000000.0
2009-05-15 11:52:00,80.825,80.845,80.825,80.84,181200000.0
2009-05-15 11:53:00,80.84,80.88,80.84,80.87,197200000.0
2009-05-15 11:54:00,80.875,80.955,80.875,80.93,205800000.0
2009-05-15 11:55:00,80.93,80.94,80.9,80.9,219600000.0
2009-05-15 11:56:00,80.91,80.91,80.87,80.895,136000000.0
2009-05-15 11:57:00,80.895,80.91,80.865,80.875,239800000.0
2009-05-15 11:58:00,80.875,80.88,80.865,80.88,127000000.0
2009-05-15 11:59:00,80.87,80.895,80.86,80.86,165200000.0
2009-05-15 12:00:00,80.86,80.885,80.835,80.84,154200000.0
2009-05-15 12:01:00,80.835,80.85,80.835,80.85,183200000.0
2009-05-15 12:02:00,80.85,80.85,80.765,80.765,303800000.0
2009-05-15 12:03:00,80.77,80.8,80.765,80.79,175000000.0
2009-05-15 12:04:00,80.8,80.8,80.775,80.785,184000000.0
2009-05-15 12:05:00,80.79,80.79,80.77,80.78,204000000.0
2009-05-15 12:06:00,80.78,80.81,80.78,80.805,173200000.0
2009-05-15 12:07:00,80.81,80.89,80.81,80.84,329600000.0
2009-05-15 12:08:00,80.84,80.87,80.82,80.87,293800000.0
2009-05-15 12:09:00,80.87,80.87,80.83,80.84,148600000.0
2009-05-15 12:10:00,80.84,80.84,80.82,80.83,149200000.0
2009-05-15 12:11:00,80.835,80.835,80.82,80.82,73400000.0
2009-05-15 12:12:00,80.82,80.84,80.815,80.84,69600000.0
2009-05-15 12:13:00,80.835,80.845,80.82,80.83,88200000.0
2009-05-15 12:14:00,80.84,80.85,80.805,80.81,59200000.0
2009-05-15 12:15:00,80.805,80.805,80.765,80.77,205200000.0
2009-05-15 12:16:00,80.77,80.77,80.73,80.73,66200000.0
2009-05-15 12:17:00,80.74,80.755,80.74,80.75,78200000.0
2009-05-15 12:18:00,80.75,80.78,80.74,80.78,162600000.0
2009-05-15 12:19:00,80.78,80.795,80.755,80.785,322600000.0
2009-05-15 12:20:00,80.79,80.81,80.685,80.7,181000000.0
2009-05-15 12:21:00,80.7,80.705,80.665,80.67,152600000.0
2009-05-15 12:22:00,80.67,80.675,80.645,80.655,135000000.0
2009-05-15 12:23:00,80.65,80.65,80.61,80.635,162600000.0
2009-05-15 12:24:00,80.635,80.68,80.635,80.67,272400000.0
2009-05-15 12:25:00,80.675,80.685,80.635,80.67,360400000.0
2009-05-15 12:26:00,80.67,80.685,80.64,80.68,210000000.0
2009-05-15 12:27:00,80.68,80.725,80.675,80.725,213600000.0
2009-05-15 12:28:00,80.725,80.745,80.71,80.73,215200000.0
2009-05-15 12:29:00,80.72,80.745,80.71,80.745,187800000.0
2009-05-15 12:30:00,80.74,80.75,80.72,80.74,130600000.0
2009-05-15 12:31:00,80.735,80.775,80.73,80.775,134000000.0
2009-05-15 12:32:00,80.77,80.795,80.76,80.765,229600000.0
2009-05-15 12:33:00,80.76,80.765,80.75,80.765,132400000.0
2009-05-15 12:34:00,80.765,80.765,80.745,80.75,129400000.0
2009-05-15 12:35:00,80.76,80.795,80.76,80.795,99000000.0
2009-05-15 12:36:00,80.805,80.81,80.75,80.785,97000000.0
2009-05-15 12:37:00,80.79,80.795,80.77,80.775,124000000.0
2009-05-15 12:38:00,80.78,80.785,80.72,80.74,170400000.0
2009-05-15 12:39:00,80.75,80.765,80.735,80.75,142800000.0
2009-05-15 12:40:00,80.75,80.755,80.725,80.75,87000000.0
2009-05-15 12:41:00,80.735,80.735,80.72,80.725,56800000.0
2009-05-15 12:42:00,80.725,80.74,80.725,80.74,34200000.0
2009-05-15 12:43:00,80.75,80.765,80.745,80.755,77000000.0
2009-05-15 12:44:00,80.75,80.795,80.74,80.79,94000000.0
2009-05-15 12:45:00,80.805,80.825,80.775,80.775,233200000.0
2009-05-15 12:46:00,80.775,80.85,80.775,80.85,315000000.0
2009-05-15 12:47:00,80.835,80.85,80.83,80.83,191000000.0
2009-05-15 12:48:00,80.83,80.855,80.79,80.83,290600000.0
2009-05-15 12:49:00,80.84,80.84,80.815,80.83,98800000.0
2009-05-15 12:50:00,80.825,80.84,80.805,80.84,196200000.0
2009-05-15 12:51:00,80.84,80.85,80.83,80.83,74000000.0
2009-05-15 12:52:00,80.83,80.855,80.815,80.83,129200000.0
2009-05-15 12:53:00,80.835,80.835,80.825,80.83,56000000.0
2009-05-15 12:54:00,80.83,80.83,80.805,80.815,97800000.0
2009-05-15 12:55:00,80.815,80.825,80.81,80.81,111600000.0
2009-05-15 12:56:00,80.82,80.82,80.785,80.81,146800000.0
2009-05-15 12:57:00,80.795,80.8,80.76,80.76,189400000.0
2009-05-15 12:58:00,80.76,80.825,80.76,80.82,262400000.0
2009-05-15 12:59:00,80.825,80.845,80.805,80.845,273800000.0
2009-05-15 13:00:00,80.845,80.85,80.735,80.75,330200000.0
2009-05-15 13:01:00,80.745,80.775,80.73,80.745,78200000.0
2009-05-15 13:02:00,80.75,80.81,80.75,80.805,28600000.0
2009-05-15 13:03:00,80.805,80.82,80.79,80.81,49000000.0
2009-05-15 13:04:00,80.805,80.81,80.785,80.795,57000000.0
2009-05-15 13:05:00,80.805,80.805,80.785,80.795,20000000.0
2009-05-15 13:06:00,80.795,80.81,80.795,80.81,30000000.0
2009-05-15 13:07:00,80.815,80.83,80.78,80.79,47800000.0
2009-05-15 13:08:00,80.785,80.785,80.755,80.77,69400000.0
2009-05-15 13:09:00,80.78,80.79,80.77,80.77,43000000.0
2009-05-15 13:10:00,80.775,80.78,80.745,80.75,83800000.0
2009-05-15 13:11:00,80.745,80.78,80.73,80.78,48200000.0
2009-05-15 13:12:00,80.775,80.835,80.775,80.83,109000000.0
2009-05-15 13:13:00,80.83,80.845,80.82,80.845,64000000.0
2009-05-15 13:14:00,80.85,80.88,80.825,80.83,89200000.0
2009-05-15 13:15:00,80.82,80.82,80.785,80.8,253000000.0
2009-05-15 13:16:00,80.8,80.8,80.78,80.79,164200000.0
2009-05-15 13:17:00,80.8,80.84,80.795,80.83,125000000.0
2009-05-15 13:18:00,80.82,80.835,80.82,80.82,55000000.0
2009-05-15 13:19:00,80.82,80.82,80.75,80.78,150200000.0
2009-05-15 13:20:00,80.78,80.81,80.78,80.805,160800000.0
2009-05-15 13:21:00,80.81,80.85,80.8,80.84,236000000.0
2009-05-15 13:22:00,80.84,80.85,80.825,80.85,151600000.0
2009-05-15 13:23:00,80.85,80.895,80.84,80.89,352600000.0
2009-05-15 13:24:00,80.89,80.89,80.83,80.84,228400000.0
2009-05-15 13:25:00,80.845,80.85,80.82,80.85,246400000.0
2009-05-15 13:26:00,80.86,80.915,80.845,80.865,246800000.0
2009-05-15 13:27:00,80.875,80.89,80.865,80.89,123200000.0
2009-05-15 13:28:00,80.9,80.91,80.89,80.895,129000000.0
2009-05-15 13:29:00,80.915,80.915,80.885,80.9,98800000.0
2009-05-15 13:30:00,80.895,80.91,80.89,80.89,37600000.0
2009-05-15 13:31:00,80.89,80.89,80.835,80.86,45400000.0
2009-05-15 13:32:00,80.855,80.9,80.855,80.89,136000000.0
2009-05-15 13:33:00,80.89,80.895,80.86,80.875,81600000.0
2009-05-15 13:34:00,80.875,80.895,80.875,80.895,63200000.0
2009-05-15 13:35:00,80.89,80.89,80.865,80.87,193000000.0
2009-05-15 13:36:00,80.87,80.87,80.845,80.855,147400000.0
2009-05-15 13:37:00,80.855,80.855,80.835,80.84,158200000.0
2009-05-15 13:38:00,80.84,80.915,80.835,80.9,218200000.0
2009-05-15 13:39:00,80.9,80.945,80.89,80.94,316000000.0
2009-05-15 13:40:00,80.94,80.995,80.94,80.995,307600000.0
2009-05-15 13:41:00,80.995,81.02,80.945,81.01,502400000.0
2009-05-15 13:42:00,81.01,81.03,81.0,81.02,451600000.0
2009-05-15 13:43:00,81.015,81.02,80.995,81.015,526400000.0
2009-05-15 13:44:00,81.015,81.03,81.01,81.02,275800000.0
2009-05-15 13:45:00,81.025,81.04,81.0,81.01,339800000.0
2009-05-15 13:46:00,81.005,81.005,80.96,80.98,289000000.0
2009-05-15 13:47:00,80.98,80.99,80.965,80.97,278400001.0
2009-05-15 13:48:00,80.96,80.97,80.935,80.94,189400000.0
2009-05-15 13:49:00,80.94,80.975,80.94,80.975,129800000.0
2009-05-15 13:50:00,80.98,80.99,80.94,80.94,351000000.0
2009-05-15 13:51:00,80.935,80.95,80.895,80.92,261400000.0
2009-05-15 13:52:00,80.92,80.93,80.885,80.91,132000000.0
2009-05-15 13:53:00,80.91,80.97,80.9,80.96,247000000.0
2009-05-15 13:54:00,80.97,80.97,80.935,80.945,142600000.0
2009-05-15 13:55:00,80.945,80.96,80.865,80.87,376400000.0
2009-05-15 13:56:00,80.875,80.875,80.825,80.83,490400000.0
2009-05-15 13:57:00,80.835,80.86,80.81,80.855,380200000.0
2009-05-15 13:58:00,80.86,80.865,80.85,80.855,317600000.0
2009-05-15 13:59:00,80.85,80.865,80.815,80.84,301600000.0
2009-05-15 14:00:00,80.84,80.84,80.755,80.81,277200000.0
2009-05-15 14:01:00,80.81,80.87,80.805,80.86,301200000.0
2009-05-15 14:02:00,80.86,80.915,80.835,80.865,382000000.0
2009-05-15 14:03:00,80.88,80.915,80.855,80.89,489400000.0
2009-05-15 14:04:00,80.89,80.895,80.86,80.89,473400000.0
2009-05-15 14:05:00,80.88,80.925,80.88,80.905,558000000.0
2009-05-15 14:06:00,80.905,80.95,80.9,80.94,611000000.0
2009-05-15 14:07:00,80.945,80.985,80.905,80.975,622200000.0
2009-05-15 14:08:00,80.965,80.975,80.935,80.935,345000000.0
2009-05-15 14:09:00,80.945,80.965,80.935,80.94,225000000.0
2009-05-15 14:10:00,80.94,80.96,80.92,80.94,286800000.0
2009-05-15 14:11:00,80.93,80.955,80.9,80.925,410200000.0
2009-05-15 14:12:00,80.93,80.95,80.915,80.95,123200000.0
2009-05-15 14:13:00,80.945,80.985,80.915,80.98,99000000.0
2009-05-15 14:14:00,80.98,80.99,80.94,80.94,141600000.0
2009-05-15 14:15:00,80.95,80.95,80.91,80.93,340600000.0
2009-05-15 14:16:00,80.925,80.925,80.885,80.925,202800000.0
2009-05-15 14:17:00,80.93,80.95,80.915,80.915,88200000.0
2009-05-15 14:18:00,80.915,80.95,80.91,80.94,131400000.0
2009-05-15 14:19:00,80.93,80.98,80.93,80.98,130600000.0
2009-05-15 14:20:00,80.98,81.0,80.975,80.995,66400000.0
2009-05-15 14:21:00,80.995,80.995,80.9,80.92,106400000.0
2009-05-15 14:22:00,80.93,80.935,80.895,80.895,94000000.0
2009-05-15 14:23:00,80.89,80.905,80.855,80.86,172800000.0
2009-05-15 14:24:00,80.86,80.86,80.81,80.845,242800000.0
2009-05-15 14:25:00,80.845,80.855,80.79,80.81,141600000.0
2009-05-15 14:26:00,80.815,80.89,80.81,80.83,331400000.0
2009-05-15 14:27:00,80.825,80.84,80.82,80.835,299600000.0
2009-05-15 14:28:00,80.83,80.85,80.81,80.81,274600000.0
2009-05-15 14:29:00,80.82,80.83,80.775,80.81,256400000.0
2009-05-15 14:30:00,80.805,80.96,80.79,80.955,311200000.0
2009-05-15 14:31:00,80.955,81.02,80.95,80.99,217200000.0
2009-05-15 14:32:00,80.995,81.06,80.965,81.04,355000000.0
2009-05-15 14:33:00,81.035,81.06,81.01,81.05,324200000.0
2009-05-15 14:34:00,81.05,81.12,81.02,81.065,264600000.0
2009-05-15 14:35:00,81.05,81.07,81.04,81.06,155000000.0
2009-05-15 14:36:00,81.07,81.11,81.045,81.06,227000000.0
2009-05-15 14:37:00,81.06,81.11,81.06,81.1,224800000.0
2009-05-15 14:38:00,81.11,81.13,81.105,81.11,245000000.0
2009-05-15 14:39:00,81.1,81.165,81.055,81.145,275000000.0
2009-05-15 14:40:00,81.15,81.15,81.095,81.12,173600000.0
2009-05-15 14:41:00,81.12,81.13,81.105,81.13,145000000.0
2009-05-15 14:42:00,81.12,81.12,81.08,81.1,119000000.0
2009-05-15 14:43:00,81.1,81.11,81.01,81.045,321800000.0
2009-05-15 14:44:00,81.03,81.05,80.95,80.97,611400000.0
2009-05-15 14:45:00,80.97,81.015,80.935,80.995,362600000.0
2009-05-15 14:46:00,80.995,81.08,80.99,81.04,451800000.0
2009-05-15 14:47:00,81.04,81.075,81.03,81.07,427800000.0
2009-05-15 14:48:00,81.07,81.11,81.055,81.11,287000000.0
2009-05-15 14:49:00,81.105,81.105,81.065,81.085,308400000.0
2009-05-15 14:50:00,81.09,81.115,81.04,81.11,315600000.0
2009-05-15 14:51:00,81.11,81.11,81.08,81.1,270999998.0
2009-05-15 14:52:00,81.095,81.12,81.085,81.1,314400000.0
2009-05-15 14:53:00,81.125,81.34,81.125,81.32,513600000.0
2009-05-15 14:54:00,81.315,81.32,81.22,81.26,413800000.0
2009-05-15 14:55:00,81.26,81.33,81.26,81.3,304000000.0
2009-05-15 14:56:00,81.3,81.32,81.275,81.29,232800000.0
2009-05-15 14:57:00,81.29,81.3,81.25,81.26,265200000.0
2009-05-15 14:58:00,81.26,81.305,81.24,81.27,272600000.0
2009-05-15 14:59:00,81.265,81.3,81.22,81.225,347800000.0
2009-05-15 15:00:00,81.24,81.315,81.23,81.3,450400000.0
2009-05-15 15:01:00,81.3,81.32,81.235,81.25,481500000.0
2009-05-15 15:02:00,81.25,81.265,81.21,81.23,195000000.0
2009-05-15 15:03:00,81.24,81.26,81.19,81.26,197200000.0
2009-05-15 15:04:00,81.26,81.31,81.255,81.28,381200000.0
2009-05-15 15:05:00,81.275,81.275,81.215,81.22,402400000.0
2009-05-15 15:06:00,81.22,81.29,81.22,81.29,172000000.0
2009-05-15 15:07:00,81.29,81.29,81.24,81.25,158200000.0
2009-05-15 15:08:00,81.245,81.31,81.24,81.295,231400000.0
2009-05-15 15:09:00,81.3,81.3,81.235,81.24,347800000.0
2009-05-15 15:10:00,81.255,81.29,81.255,81.29,122200000.0
2009-05-15 15:11:00,81.285,81.295,81.275,81.28,284000000.0
2009-05-15 15:12:00,81.29,81.31,81.285,81.285,220800000.0
2009-05-15 15:13:00,81.285,81.29,81.27,81.275,241200000.0
2009-05-15 15:14:00,81.28,81.28,81.215,81.225,245000000.0
2009-05-15 15:15:00,81.22,81.29,81.2,81.275,279200000.0
2009-05-15 15:16:00,81.275,81.33,81.275,81.28,370200000.0
2009-05-15 15:17:00,81.28,81.295,81.27,81.29,265600000.0
2009-05-15 15:18:00,81.285,81.405,81.28,81.4,314400000.0
2009-05-15 15:19:00,81.405,81.51,81.4,81.5,425800000.0
2009-05-15 15:20:00,81.5,81.55,81.49,81.52,323800000.0
2009-05-15 15:21:00,81.52,81.59,81.505,81.59,289400001.0
2009-05-15 15:22:00,81.59,81.63,81.55,81.55,351000000.0
2009-05-15 15:23:00,81.55,81.58,81.515,81.515,266000000.0
2009-05-15 15:24:00,81.52,81.52,81.48,81.485,267600000.0
2009-05-15 15:25:00,81.485,81.5,81.475,81.49,149800000.0
2009-05-15 15:26:00,81.5,81.51,81.49,81.5,108800000.0
2009-05-15 15:27:00,81.5,81.51,81.485,81.5,143600000.0
2009-05-15 15:28:00,81.505,81.525,81.5,81.52,132800000.0
2009-05-15 15:29:00,81.52,81.57,81.51,81.57,217800000.0
2009-05-15 15:30:00,81.565,81.575,81.545,81.56,207000000.0
2009-05-15 15:31:00,81.56,81.575,81.52,81.545,219800000.0
2009-05-15 15:32:00,81.545,81.55,81.51,81.55,169600000.0
2009-05-15 15:33:00,81.54,81.64,81.54,81.59,281800000.0
2009-05-15 15:34:00,81.6,81.69,81.58,81.675,384200000.0
2009-05-15 15:35:00,81.665,81.68,81.65,81.66,273000000.0
2009-05-15 15:36:00,81.645,81.66,81.595,81.62,487600000.0
2009-05-15 15:37:00,81.615,81.64,81.555,81.6,364200000.0
2009-05-15 15:38:00,81.6,81.61,81.5,81.54,472200000.0
2009-05-15 15:39:00,81.53,81.56,81.53,81.55,280999999.0
2009-05-15 15:40:00,81.55,81.59,81.485,81.53,465400000.0
2009-05-15 15:41:00,81.53,81.575,81.44,81.45,394600000.0
2009-05-15 15:42:00,81.445,81.49,81.445,81.47,303600001.0
2009-05-15 15:43:00,81.49,81.52,81.46,81.47,425800000.0
2009-05-15 15:44:00,81.47,81.51,81.425,81.5,369000000.0
2009-05-15 15:45:00,81.5,81.54,81.485,81.53,458200000.0
2009-05-15 15:46:00,81.525,81.555,81.48,81.52,328200000.0
2009-05-15 15:47:00,81.52,81.54,81.475,81.505,336400000.0
2009-05-15 15:48:00,81.505,81.57,81.505,81.55,267600000.0
2009-05-15 15:49:00,81.55,81.67,81.54,81.67,309200000.0
2009-05-15 15:50:00,81.67,81.67,81.57,81.61,298000000.0
2009-05-15 15:51:00,81.61,81.66,81.595,81.65,294600000.0
2009-05-15 15:52:00,81.65,81.695,81.61,81.665,345600000.0
2009-05-15 15:53:00,81.675,81.71,81.66,81.69,337399999.0
2009-05-15 15:54:00,81.69,81.71,81.675,81.675,420200000.0
2009-05-15 15:55:00,81.695,81.725,81.63,81.715,426600000.0
2009-05-15 15:56:00,81.715,81.8,81.71,81.75,477600001.0
2009-05-15 15:57:00,81.745,81.795,81.695,81.73,525400000.0
2009-05-15 15:58:00,81.735,81.765,81.635,81.67,312800000.0
2009-05-15 15:59:00,81.67,81.73,81.65,81.67,375000001.0
2009-05-15 16:00:00,81.67,81.67,81.59,81.635,291000000.0
2009-05-15 16:01:00,81.64,81.66,81.545,81.545,381600000.0
2009-05-15 16:02:00,81.545,81.585,81.515,81.55,374800000.0
2009-05-15 16:03:00,81.55,81.55,81.49,81.52,306000000.0
2009-05-15 16:04:00,81.52,81.58,81.52,81.565,364400001.0
2009-05-15 16:05:00,81.565,81.61,81.555,81.575,413600000.0
2009-05-15 16:06:00,81.575,81.63,81.55,81.59,333000000.0
2009-05-15 16:07:00,81.59,81.59,81.535,81.58,439200000.0
2009-05-15 16:08:00,81.58,81.65,81.58,81.6,325200000.0
2009-05-15 16:09:00,81.59,81.6,81.56,81.595,358200000.0
2009-05-15 16:10:00,81.6,81.62,81.5,81.51,267600000.0
2009-05-15 16:11:00,81.5,81.56,81.46,81.56,367600000.0
2009-05-15 16:12:00,81.55,81.555,81.475,81.49,397800000.0
2009-05-15 16:13:00,81.49,81.49,81.45,81.475,113400000.0
2009-05-15 16:14:00,81.475,81.51,81.435,81.51,350600000.0
2009-05-15 16:15:00,81.51,81.51,81.42,81.45,259600000.0
2009-05-15 16:16:00,81.45,81.495,81.44,81.495,192400000.0
2009-05-15 16:17:00,81.5,81.5,81.44,81.48,224600000.0
2009-05-15 16:18:00,81.485,81.56,81.475,81.49,215400000.0
2009-05-15 16:19:00,81.505,81.57,81.5,81.54,230200001.0
2009-05-15 16:20:00,81.54,81.54,81.485,81.5,225800000.0
2009-05-15 16:21:00,81.51,81.54,81.46,81.46,246600000.0
2009-05-15 16:22:00,81.46,81.555,81.455,81.535,273400000.0
2009-05-15 16:23:00,81.55,81.58,81.52,81.58,313400000.0
2009-05-15 16:24:00,81.575,81.59,81.545,81.575,183800000.0
2009-05-15 16:25:00,81.58,81.62,81.565,81.62,314200000.0
2009-05-15 16:26:00,81.615,81.63,81.61,81.625,183800000.0
2009-05-15 16:27:00,81.63,81.63,81.585,81.585,211600000.0
2009-05-15 16:28:00,81.58,81.61,81.575,81.61,156200000.0
2009-05-15 16:29:00,81.62,81.63,81.61,81.625,231000000.0
2009-05-15 16:30:00,81.63,81.65,81.58,81.6,306800000.0
2009-05-15 16:31:00,81.6,81.605,81.55,81.565,353800000.0
2009-05-15 16:32:00,81.565,81.6,81.55,81.565,326800000.0
2009-05-15 16:33:00,81.565,81.65,81.565,81.65,291800000.0
2009-05-15 16:34:00,81.645,81.675,81.615,81.675,230200000.0
2009-05-15 16:35:00,81.675,81.71,81.675,81.68,203600000.0
2009-05-15 16:36:00,81.68,81.72,81.67,81.675,320800000.0
2009-05-15 16:37:00,81.675,81.725,81.675,81.69,298400000.0
2009-05-15 16:38:00,81.69,81.71,81.67,81.7,275800000.0
2009-05-15 16:39:00,81.7,81.8,81.7,81.8,370200000.0
2009-05-15 16:40:00,81.8,81.835,81.76,81.77,410800000.0
2009-05-15 16:41:00,81.77,81.84,81.735,81.81,424800000.0
2009-05-15 16:42:00,81.82,81.84,81.79,81.8,312600000.0
2009-05-15 16:43:00,81.8,81.84,81.8,81.83,343800000.0
2009-05-15 16:44:00,81.84,81.845,81.82,81.83,145200000.0
2009-05-15 16:45:00,81.825,81.86,81.81,81.85,280400000.0
2009-05-15 16:46:00,81.855,81.855,81.815,81.82,229600000.0
2009-05-15 16:47:00,81.815,81.83,81.785,81.82,238200000.0
2009-05-15 16:48:00,81.815,81.83,81.775,81.79,251000000.0
2009-05-15 16:49:00,81.79,81.79,81.75,81.77,298200000.0
2009-05-15 16:50:00,81.775,81.82,81.765,81.81,250200000.0
2009-05-15 16:51:00,81.81,81.81,81.77,81.8,236400000.0
2009-05-15 16:52:00,81.805,81.81,81.74,81.74,246400000.0
2009-05-15 16:53:00,81.735,81.74,81.64,81.66,336800000.0
2009-05-15 16:54:00,81.67,81.675,81.625,81.675,365600000.0
2009-05-15 16:55:00,81.67,81.69,81.665,81.69,337000001.0
2009-05-15 16:56:00,81.69,81.69,81.63,81.63,325200000.0
2009-05-15 16:57:00,81.63,81.7,81.62,81.68,336400000.0
2009-05-15 16:58:00,81.685,81.71,81.68,81.7,308200000.0
2009-05-15 16:59:00,81.705,81.705,81.53,81.56,380000000.0
2009-05-15 17:00:00,81.56,81.56,81.475,81.55,405500000.0
2009-05-15 17:01:00,81.55,81.585,81.55,81.57,289000000.0
2009-05-15 17:02:00,81.56,81.58,81.55,81.58,258400000.0
2009-05-15 17:03:00,81.58,81.6,81.56,81.59,234400000.0
2009-05-15 17:04:00,81.59,81.62,81.59,81.595,267800000.0
2009-05-15 17:05:00,81.6,81.6,81.54,81.54,328600000.0
2009-05-15 17:06:00,81.545,81.55,81.46,81.46,406600000.0
2009-05-15 17:07:00,81.465,81.49,81.455,81.485,236400000.0
2009-05-15 17:08:00,81.48,81.515,81.465,81.48,280200000.0
2009-05-15 17:09:00,81.485,81.53,81.485,81.53,186000000.0
2009-05-15 17:10:00,81.53,81.53,81.49,81.515,221600000.0
2009-05-15 17:11:00,81.515,81.555,81.505,81.55,166600000.0
2009-05-15 17:12:00,81.555,81.61,81.55,81.585,303800000.0
2009-05-15 17:13:00,81.585,81.615,81.56,81.595,173000000.0
2009-05-15 17:14:00,81.595,81.655,81.585,81.65,146000000.0
2009-05-15 17:15:00,81.64,81.64,81.61,81.61,147400000.0
2009-05-15 17:16:00,81.605,81.61,81.58,81.6,143400000.0
2009-05-15 17:17:00,81.61,81.615,81.57,81.58,196800000.0
2009-05-15 17:18:00,81.565,81.57,81.445,81.47,432400000.0
2009-05-15 17:19:00,81.47,81.515,81.43,81.445,396000000.0
2009-05-15 17:20:00,81.445,81.45,81.42,81.425,124000000.0
2009-05-15 17:21:00,81.425,81.43,81.26,81.265,310000000.0
2009-05-15 17:22:00,81.25,81.25,81.185,81.22,436800000.0
2009-05-15 17:23:00,81.22,81.29,81.21,81.255,399000000.0
2009-05-15 17:24:00,81.255,81.29,81.255,81.29,402000001.0
2009-05-15 17:25:00,81.285,81.29,81.235,81.26,333600000.0
2009-05-15 17:26:00,81.26,81.3,81.26,81.285,219800000.0
2009-05-15 17:27:00,81.285,81.3,81.06,81.08,405800000.0
2009-05-15 17:28:00,81.08,81.11,80.965,80.985,606600000.0
2009-05-15 17:29:00,80.985,81.1,80.985,81.085,459400000.0
2009-05-15 17:30:00,81.095,81.095,80.98,80.98,724400000.0
2009-05-15 17:31:00,80.965,81.055,80.96,81.055,479000000.0
2009-05-15 17:32:00,81.055,81.055,80.98,81.035,500200000.0
2009-05-15 17:33:00,81.035,81.05,81.0,81.04,448000000.0
2009-05-15 17:34:00,81.035,81.055,81.015,81.035,535000000.0
2009-05-15 17:35:00,81.035,81.12,81.035,81.095,443800000.0
2009-05-15 17:36:00,81.1,81.1,81.045,81.07,301000000.0
2009-05-15 17:37:00,81.065,81.08,81.025,81.04,359200000.0
2009-05-15 17:38:00,81.04,81.05,80.98,80.995,233400000.0
2009-05-15 17:39:00,81.0,81.0,80.94,80.955,297400000.0
2009-05-15 17:40:00,80.955,80.98,80.91,80.96,295000000.0
2009-05-15 17:41:00,80.96,80.99,80.95,80.985,231800000.0
2009-05-15 17:42:00,80.99,81.02,80.97,81.015,174600000.0
2009-05-15 17:43:00,81.01,81.03,80.98,81.03,162000000.0
2009-05-15 17:44:00,81.035,81.055,80.995,81.0,243200000.0
2009-05-15 17:45:00,80.995,81.02,80.98,81.01,106400000.0
2009-05-15 17:46:00,81.0,81.025,81.0,81.02,120600000.0
2009-05-15 17:47:00,81.025,81.045,80.99,80.99,195500000.0
2009-05-15 17:48:00,81.01,81.015,80.955,80.965,373000000.0
2009-05-15 17:49:00,80.97,80.97,80.92,80.92,279800000.0
2009-05-15 17:50:00,80.92,80.945,80.895,80.895,284000000.0
2009-05-15 17:51:00,80.9,80.91,80.85,80.865,241800000.0
2009-05-15 17:52:00,80.865,80.875,80.805,80.805,244200000.0
2009-05-15 17:53:00,80.805,80.805,80.7,80.75,322600000.0
2009-05-15 17:54:00,80.74,80.75,80.68,80.72,591000000.0
2009-05-15 17:55:00,80.72,80.77,80.71,80.74,372800000.0
2009-05-15 17:56:00,80.74,80.755,80.71,80.71,158000000.0
2009-05-15 17:57:00,80.705,80.705,80.565,80.575,495600000.0
2009-05-15 17:58:00,80.565,80.725,80.54,80.725,350400000.0
2009-05-15 17:59:00,80.73,80.765,80.665,80.7,551000000.0
2009-05-15 18:00:00,80.695,80.77,80.68,80.755,345000000.0
2009-05-15 18:01:00,80.75,80.75,80.715,80.745,151800000.0
2009-05-15 18:02:00,80.79,80.95,80.77,80.935,489200001.0
2009-05-15 18:03:00,80.935,80.94,80.895,80.93,252800000.0
2009-05-15 18:04:00,80.93,80.99,80.9,80.955,322000000.0
2009-05-15 18:05:00,80.955,81.0,80.945,80.99,280000000.0
2009-05-15 18:06:00,80.99,80.99,80.955,80.96,348400000.0
2009-05-15 18:07:00,80.935,80.94,80.905,80.91,187000000.0
2009-05-15 18:08:00,80.91,80.92,80.88,80.89,273800000.0
2009-05-15 18:09:00,80.88,80.94,80.86,80.9,384200002.0
2009-05-15 18:10:00,80.9,80.9,80.88,80.9,338800000.0
2009-05-15 18:11:00,80.9,80.93,80.9,80.93,191800000.0
2009-05-15 18:12:00,80.93,81.03,80.925,81.02,339799999.0
2009-05-15 18:13:00,81.015,81.08,81.01,81.02,330400000.0
2009-05-15 18:14:00,81.03,81.03,81.005,81.005,83800000.0
2009-05-15 18:15:00,81.02,81.02,80.95,80.98,263200000.0
2009-05-15 18:16:00,80.98,80.98,80.955,80.975,139400000.0
2009-05-15 18:17:00,80.97,80.97,80.93,80.95,169800000.0
2009-05-15 18:18:00,80.95,80.955,80.935,80.94,60200000.0
2009-05-15 18:19:00,80.94,80.94,80.905,80.91,107800000.0
2009-05-15 18:20:00,80.91,80.92,80.9,80.905,182600000.0
2009-05-15 18:21:00,80.905,80.905,80.85,80.85,287800002.0
2009-05-15 18:22:00,80.86,80.87,80.85,80.87,168600000.0
2009-05-15 18:23:00,80.865,80.885,80.855,80.87,180400000.0
2009-05-15 18:24:00,80.875,80.885,80.83,80.84,265800000.0
2009-05-15 18:25:00,80.835,80.855,80.805,80.85,221600000.0
2009-05-15 18:26:00,80.855,80.9,80.855,80.875,118800000.0
2009-05-15 18:27:00,80.88,80.885,80.86,80.87,107000000.0
2009-05-15 18:28:00,80.87,80.88,80.85,80.85,109200000.0
2009-05-15 18:29:00,80.85,80.875,80.845,80.87,90400000.0
2009-05-15 18:30:00,80.87,80.895,80.865,80.875,70800000.0
2009-05-15 18:31:00,80.87,80.92,80.87,80.92,61200000.0
2009-05-15 18:32:00,80.915,80.915,80.87,80.88,144000000.0
2009-05-15 18:33:00,80.88,80.89,80.865,80.885,111400001.0
2009-05-15 18:34:00,80.905,80.925,80.905,80.91,18400000.0
2009-05-15 18:35:00,80.905,80.915,80.88,80.89,132200000.0
2009-05-15 18:36:00,80.895,80.895,80.82,80.84,241600000.0
2009-05-15 18:37:00,80.84,80.84,80.83,80.83,45000000.0
2009-05-15 18:38:00,80.83,80.85,80.81,80.835,149400000.0
2009-05-15 18:39:00,80.835,80.925,80.835,80.91,192200000.0
2009-05-15 18:40:00,80.91,80.91,80.87,80.905,167000000.0
2009-05-15 18:41:00,80.91,80.925,80.885,80.91,197400000.0
2009-05-15 18:42:00,80.91,80.915,80.89,80.91,71000000.0
2009-05-15 18:43:00,80.91,80.915,80.905,80.915,46800000.0
2009-05-15 18:44:00,80.91,80.92,80.905,80.91,70000000.0
2009-05-15 18:45:00,80.91,80.91,80.88,80.89,36000000.0
2009-05-15 18:46:00,80.89,80.89,80.875,80.875,26600000.0
2009-05-15 18:47:00,80.875,80.875,80.8,80.82,176800000.0
2009-05-15 18:48:00,80.82,80.825,80.785,80.79,118400000.0
2009-05-15 18:49:00,80.795,80.795,80.77,80.77,144200000.0
2009-05-15 18:50:00,80.77,80.81,80.77,80.8,203200000.0
2009-05-15 18:51:00,80.8,80.8,80.785,80.79,71200000.0
2009-05-15 18:52:00,80.795,80.8,80.76,80.77,131000000.0
2009-05-15 18:53:00,80.77,80.77,80.74,80.745,216400000.0
2009-05-15 18:54:00,80.745,80.75,80.725,80.725,129600000.0
2009-05-15 18:55:00,80.725,80.73,80.665,80.68,221200000.0
2009-05-15 18:56:00,80.67,80.68,80.6,80.61,243800001.0
2009-05-15 18:57:00,80.61,80.61,80.535,80.535,282800000.0
2009-05-15 18:58:00,80.55,80.565,80.535,80.55,205000000.0
2009-05-15 18:59:00,80.55,80.565,80.55,80.56,210200000.0
2009-05-15 19:00:00,80.555,80.58,80.55,80.58,286200000.0
2009-05-15 19:01:00,80.58,80.6,80.57,80.585,251400000.0
2009-05-15 19:02:00,80.585,80.63,80.58,80.6,313600000.0
2009-05-15 19:03:00,80.6,80.665,80.595,80.65,288000000.0
2009-05-15 19:04:00,80.65,80.67,80.645,80.66,317200002.0
2009-05-15 19:05:00,80.665,80.695,80.65,80.685,99000000.0
2009-05-15 19:06:00,80.685,80.7,80.665,80.675,176000000.0
2009-05-15 19:07:00,80.68,80.71,80.67,80.71,118400000.0
2009-05-15 19:08:00,80.71,80.71,80.68,80.7,131800000.0
2009-05-15 19:09:00,80.7,80.75,80.69,80.735,236600000.0
2009-05-15 19:10:00,80.735,80.74,80.71,80.72,157600000.0
2009-05-15 19:11:00,80.72,80.725,80.69,80.695,230800000.0
2009-05-15 19:12:00,80.7,80.72,80.7,80.705,85000000.0
2009-05-15 19:13:00,80.72,80.72,80.71,80.71,23200000.0
2009-05-15 19:14:00,80.72,80.765,80.715,80.755,287600000.0
2009-05-15 19:15:00,80.76,80.82,80.76,80.82,203400000.0
2009-05-15 19:16:00,80.82,80.83,80.815,80.83,91800000.0
2009-05-15 19:17:00,80.835,80.835,80.805,80.81,186000000.0
2009-05-15 19:18:00,80.81,80.815,80.785,80.785,125600000.0
2009-05-15 19:19:00,80.785,80.79,80.695,80.71,291600000.0
2009-05-15 19:20:00,80.72,80.745,80.72,80.72,144800000.0
2009-05-15 19:21:00,80.72,80.74,80.715,80.715,157400000.0
2009-05-15 19:22:00,80.715,80.73,80.705,80.705,74800000.0
2009-05-15 19:23:00,80.715,80.725,80.705,80.72,104800000.0
2009-05-15 19:24:00,80.72,80.74,80.7,80.725,173000000.0
2009-05-15 19:25:00,80.73,80.73,80.67,80.67,173800000.0
2009-05-15 19:26:00,80.68,80.68,80.64,80.64,141200000.0
2009-05-15 19:27:00,80.635,80.64,80.62,80.625,97600000.0
2009-05-15 19:28:00,80.625,80.665,80.625,80.655,199200000.0
2009-05-15 19:29:00,80.66,80.665,80.65,80.665,46600000.0
2009-05-15 19:30:00,80.67,80.75,80.66,80.725,161400000.0
2009-05-15 19:31:00,80.73,80.735,80.705,80.705,62800000.0
2009-05-15 19:32:00,80.705,80.71,80.655,80.69,153200000.0
2009-05-15 19:33:00,80.69,80.7,80.66,80.67,102200000.0
2009-05-15 19:34:00,80.665,80.705,80.66,80.7,107000000.0
2009-05-15 19:35:00,80.695,80.71,80.68,80.69,259000000.0
2009-05-15 19:36:00,80.69,80.7,80.68,80.685,168400000.0
2009-05-15 19:37:00,80.675,80.685,80.66,80.675,108400000.0
2009-05-15 19:38:00,80.675,80.675,80.56,80.575,263600000.0
2009-05-15 19:39:00,80.575,80.585,80.555,80.57,180200000.0
2009-05-15 19:40:00,80.575,80.595,80.56,80.57,225800000.0
2009-05-15 19:41:00,80.575,80.58,80.565,80.58,55400000.0
2009-05-15 19:42:00,80.58,80.585,80.515,80.53,135800000.0
2009-05-15 19:43:00,80.53,80.545,80.515,80.535,67600000.0
2009-05-15 19:44:00,80.53,80.54,80.47,80.495,118600000.0
2009-05-15 19:45:00,80.495,80.5,80.435,80.44,118800000.0
2009-05-15 19:46:00,80.44,80.49,80.44,80.49,108200000.0
2009-05-15 19:47:00,80.495,80.515,80.48,80.485,136600000.0
2009-05-15 19:48:00,80.49,80.555,80.485,80.55,183000000.0
2009-05-15 19:49:00,80.555,80.59,80.53,80.59,96200000.0
2009-05-15 19:50:00,80.59,80.605,80.55,80.59,124000000.0
2009-05-15 19:51:00,80.59,80.605,80.575,80.605,102000000.0
2009-05-15 19:52:00,80.6,80.61,80.575,80.59,211400000.0
2009-05-15 19:53:00,80.58,80.64,80.58,80.635,153200000.0
2009-05-15 19:54:00,80.635,80.655,80.615,80.65,192600000.0
2009-05-15 19:55:00,80.65,80.68,80.64,80.665,351400000.0
2009-05-15 19:56:00,80.665,80.685,80.655,80.655,221000000.0
2009-05-15 19:57:00,80.66,80.67,80.625,80.64,119400000.0
2009-05-15 19:58:00,80.64,80.67,80.63,80.67,70800000.0
2009-05-15 19:59:00,80.67,80.74,80.67,80.735,126600000.0
2009-05-15 20:00:00,80.735,80.75,80.71,80.75,113800000.0
2009-05-15 20:01:00,80.75,80.75,80.71,80.71,90000000.0
2009-05-15 20:02:00,80.71,80.72,80.685,80.71,72400000.0
2009-05-15 20:03:00,80.7,80.72,80.7,80.7,46200000.0
2009-05-15 20:04:00,80.71,80.715,80.675,80.685,124400000.0
2009-05-15 20:05:00,80.68,80.68,80.645,80.66,100800000.0
2009-05-15 20:06:00,80.66,80.68,80.615,80.615,134800000.0
2009-05-15 20:07:00,80.615,80.65,80.6,80.645,135800000.0
2009-05-15 20:08:00,80.65,80.705,80.63,80.69,135000000.0
2009-05-15 20:09:00,80.69,80.69,80.655,80.67,140200000.0
2009-05-15 20:10:00,80.67,80.675,80.64,80.665,130800000.0
2009-05-15 20:11:00,80.67,80.68,80.655,80.68,66600000.0
2009-05-15 20:12:00,80.675,80.705,80.665,80.67,146000000.0
2009-05-15 20:13:00,80.66,80.68,80.655,80.67,39600000.0
2009-05-15 20:14:00,80.68,80.68,80.66,80.67,114200000.0
2009-05-15 20:15:00,80.665,80.69,80.635,80.665,127000000.0
2009-05-15 20:16:00,80.665,80.68,80.645,80.65,89400000.0
2009-05-15 20:17:00,80.65,80.655,80.62,80.63,52200000.0
2009-05-15 20:18:00,80.63,80.67,80.62,80.64,107200000.0
2009-05-15 20:19:00,80.64,80.64,80.62,80.62,35800000.0
2009-05-15 20:20:00,80.63,80.64,80.6,80.63,117400000.0
2009-05-15 20:21:00,80.62,80.645,80.62,80.64,49800000.0
2009-05-15 20:22:00,80.645,80.66,80.63,80.65,90000000.0
2009-05-15 20:23:00,80.65,80.66,80.65,80.66,30600000.0
2009-05-15 20:24:00,80.665,80.68,80.655,80.675,82200000.0
2009-05-15 20:25:00,80.68,80.7,80.655,80.665,70600000.0
2009-05-15 20:26:00,80.67,80.67,80.655,80.66,58400000.0
2009-05-15 20:27:00,80.66,80.66,80.625,80.63,102000000.0
2009-05-15 20:28:00,80.625,80.65,80.61,80.645,132600000.0
2009-05-15 20:29:00,80.655,80.66,80.645,80.66,59000000.0
2009-05-15 20:30:00,80.66,80.66,80.635,80.635,33000000.0
2009-05-15 20:31:00,80.64,80.64,80.635,80.64,23800000.0
2009-05-15 20:32:00,80.65,80.67,80.64,80.66,25200000.0
2009-05-15 20:33:00,80.66,80.66,80.62,80.62,38000000.0
2009-05-15 20:34:00,80.615,80.62,80.615,80.62,6800000.0
2009-05-15 20:35:00,80.61,80.61,80.6,80.6,46600000.0
2009-05-15 20:36:00,80.595,80.61,80.565,80.59,144000000.0
2009-05-15 20:37:00,80.59,80.59,80.54,80.57,130800000.0
2009-05-15 20:38:00,80.57,80.605,80.565,80.605,52000000.0
2009-05-15 20:39:00,80.61,80.62,80.6,80.62,28200000.0
2009-05-15 20:40:00,80.615,80.64,80.6,80.61,97400000.0
2009-05-15 20:41:00,80.605,80.635,80.605,80.635,88200000.0
2009-05-15 20:42:00,80.64,80.64,80.6,80.61,28000000.0
2009-05-15 20:43:00,80.61,80.62,80.605,80.61,40200000.0
2009-05-15 20:44:00,80.61,80.625,80.59,80.615,102800000.0
2009-05-15 20:45:00,80.62,80.625,80.565,80.57,189600001.0
2009-05-15 20:46:00,80.57,80.59,80.545,80.55,185400000.0
2009-05-15 20:47:00,80.54,80.57,80.52,80.52,190000000.0
2009-05-15 20:48:00,80.52,80.54,80.5,80.5,106800000.0
2009-05-15 20:49:00,80.5,80.54,80.5,80.5,107400000.0
2009-05-15 20:50:00,80.5,80.53,80.495,80.525,37000000.0
2009-05-15 20:51:00,80.525,80.57,80.525,80.57,58400000.0
2009-05-15 20:52:00,80.56,80.59,80.555,80.59,136000000.0
2009-05-15 20:53:00,80.585,80.605,80.585,80.59,60600000.0
2009-05-15 20:54:00,80.59,80.61,80.59,80.61,58400000.0
2009-05-15 20:55:00,80.615,80.625,80.61,80.62,54400000.0
2009-05-15 20:56:00,80.62,80.63,80.62,80.62,25200000.0
2009-05-15 20:57:00,80.62,80.63,80.585,80.585,85600000.0
2009-05-15 20:58:00,80.6,80.6,80.57,80.58,121400000.0
2009-05-15 20:59:00,80.575,80.59,80.56,80.58,133600000.0
2009-05-15 21:00:00,80.58,80.625,80.58,80.6,67000000.0
2009-05-15 21:01:00,80.595,80.61,80.595,80.6,55000000.0
2009-05-15 21:02:00,80.59,80.6,80.59,80.6,30000000.0
2009-05-15 21:03:00,80.58,80.58,80.545,80.56,54400000.0
2009-05-15 21:04:00,80.55,80.56,80.55,80.555,8800000.0
2009-05-15 21:05:00,80.56,80.57,80.53,80.54,107400000.0
2009-05-15 21:06:00,80.54,80.54,80.515,80.535,92600000.0
2009-05-15 21:07:00,80.53,80.57,80.52,80.56,91800000.0
2009-05-15 21:08:00,80.555,80.61,80.555,80.58,114000000.0
2009-05-15 21:09:00,80.58,80.59,80.54,80.56,68400000.0
2009-05-15 21:10:00,80.565,80.58,80.55,80.565,117400000.0
2009-05-15 21:11:00,80.57,80.59,80.535,80.545,136400000.0
2009-05-15 21:12:00,80.545,80.58,80.545,80.56,55600000.0
2009-05-15 21:13:00,80.55,80.56,80.535,80.55,39600000.0
2009-05-15 21:14:00,80.555,80.625,80.555,80.625,166200000.0
2009-05-15 21:15:00,80.62,80.64,80.595,80.61,91600000.0
2009-05-15 21:16:00,80.605,80.64,80.605,80.625,122400000.0
2009-05-15 21:17:00,80.625,80.63,80.58,80.59,51000000.0
2009-05-15 21:18:00,80.6,80.6,80.55,80.585,85200000.0
2009-05-15 21:19:00,80.58,80.585,80.57,80.57,22200000.0
2009-05-15 21:20:00,80.57,80.62,80.565,80.6,115400000.0
2009-05-15 21:21:00,80.585,80.61,80.585,80.6,53200000.0
2009-05-15 21:22:00,80.6,80.61,80.59,80.6,40600000.0
2009-05-15 21:23:00,80.6,80.6,80.59,80.595,24600000.0
2009-05-15 21:24:00,80.605,80.645,80.605,80.635,49600000.0
2009-05-15 21:25:00,80.65,80.7,80.65,80.68,90600000.0
2009-05-15 21:26:00,80.69,80.76,80.69,80.755,83600000.0
2009-05-15 21:27:00,80.75,80.76,80.705,80.71,55800000.0
2009-05-15 21:28:00,80.71,80.73,80.71,80.72,61000000.0
2009-05-15 21:29:00,80.72,80.73,80.715,80.73,20400000.0
2009-05-15 21:30:00,80.73,80.735,80.725,80.73,14000000.0
2009-05-15 21:31:00,80.725,80.73,80.675,80.695,168200000.0
2009-05-15 21:32:00,80.7,80.7,80.635,80.64,134800000.0
2009-05-15 21:33:00,80.645,80.65,80.625,80.65,88600000.0
2009-05-15 21:34:00,80.65,80.66,80.64,80.65,90000000.0
2009-05-15 21:35:00,80.65,80.66,80.635,80.65,116000000.0
2009-05-15 21:36:00,80.64,80.65,80.635,80.65,139000000.0
2009-05-15 21:37:00,80.65,80.65,80.62,80.65,43200000.0
2009-05-15 21:38:00,80.65,80.67,80.63,80.635,96400000.0
2009-05-15 21:39:00,80.65,80.65,80.61,80.61,33800000.0
2009-05-15 21:40:00,80.61,80.65,80.6,80.64,142600000.0
2009-05-15 21:41:00,80.635,80.66,80.63,80.64,57200000.0
2009-05-15 21:42:00,80.635,80.64,80.615,80.635,91200000.0
2009-05-15 21:43:00,80.635,80.65,80.63,80.65,39800000.0
2009-05-15 21:44:00,80.655,80.7,80.655,80.69,78800000.0
2009-05-15 21:45:00,80.7,80.705,80.67,80.68,127200000.0
2009-05-15 21:46:00,80.67,80.69,80.67,80.675,24200000.0
2009-05-15 21:47:00,80.68,80.695,80.68,80.68,87800000.0
2009-05-15 21:48:00,80.68,80.68,80.655,80.665,35000000.0
2009-05-15 21:49:00,80.67,80.68,80.62,80.65,45000000.0
2009-05-15 21:50:00,80.65,80.68,80.645,80.66,133000000.0
2009-05-15 21:51:00,80.66,80.67,80.645,80.66,111800000.0
2009-05-15 21:52:00,80.67,80.7,80.665,80.7,58600000.0
2009-05-15 21:53:00,80.69,80.69,80.65,80.66,81800000.0
2009-05-15 21:54:00,80.66,80.66,80.64,80.64,48800000.0
2009-05-15 21:55:00,80.64,80.65,80.64,80.64,20000000.0
2009-05-15 21:56:00,80.65,80.65,80.61,80.62,175000000.0
2009-05-15 21:57:00,80.625,80.65,80.625,80.65,175400000.0
2009-05-15 21:58:00,80.65,80.65,80.63,80.64,64400000.0
2009-05-15 21:59:00,80.645,80.665,80.64,80.64,130800000.0
2009-05-15 22:00:00,80.64,80.68,80.64,80.655,185200000.0
2009-05-15 22:01:00,80.66,80.66,80.65,80.66,36800000.0
2009-05-15 22:02:00,80.67,80.7,80.665,80.7,25200000.0
2009-05-15 22:03:00,80.7,80.72,80.68,80.68,125000000.0
2009-05-15 22:04:00,80.67,80.67,80.61,80.61,57400000.0
2009-05-15 22:05:00,80.6,80.64,80.6,80.63,168200000.0
2009-05-15 22:06:00,80.63,80.66,80.63,80.64,125200000.0
2009-05-15 22:07:00,80.64,80.66,80.64,80.66,55600000.0
2009-05-15 22:08:00,80.65,80.67,80.62,80.665,122400000.0
2009-05-15 22:09:00,80.65,80.66,80.63,80.63,32000000.0
2009-05-15 22:10:00,80.63,80.66,80.58,80.66,75800000.0
2009-05-15 22:11:00,80.67,80.67,80.66,80.67,28800000.0
2009-05-15 22:12:00,80.67,80.68,80.65,80.68,35800000.0
2009-05-15 22:13:00,80.675,80.68,80.64,80.65,52000000.0
2009-05-15 22:14:00,80.655,80.67,80.65,80.67,31000000.0
2009-05-15 22:15:00,80.66,80.67,80.65,80.65,26600000.0
2009-05-15 22:16:00,80.64,80.65,80.635,80.65,17600000.0
2009-05-15 22:17:00,80.64,80.66,80.63,80.66,31000000.0
2009-05-15 22:18:00,80.66,80.67,80.63,80.635,35000000.0
2009-05-15 22:19:00,80.64,80.64,80.625,80.625,9200000.0
2009-05-15 22:20:00,80.63,80.66,80.63,80.64,26000000.0
2009-05-15 22:21:00,80.66,80.66,80.635,80.64,19200000.0
2009-05-15 22:22:00,80.64,80.64,80.59,80.6,23400000.0
2009-05-15 22:23:00,80.62,80.62,80.62,80.62,5200000.0
2009-05-15 22:24:00,80.61,80.61,80.61,80.61,13200000.0
2009-05-15 22:25:00,80.6,80.6,80.58,80.59,52000000.0
2009-05-15 22:26:00,80.59,80.59,80.59,80.59,8600000.0
2009-05-15 22:27:00,80.59,80.61,80.56,80.56,52000000.0
2009-05-15 22:28:00,80.56,80.56,80.56,80.56,1600000.0
2009-05-15 22:29:00,80.56,80.57,80.56,80.56,11800000.0
2009-05-15 22:30:00,80.57,80.57,80.55,80.56,26600000.0
2009-05-15 22:31:00,80.56,80.56,80.54,80.56,24400000.0
2009-05-15 22:32:00,80.56,80.57,80.55,80.57,25200000.0
2009-05-15 22:33:00,80.57,80.6,80.565,80.595,25000000.0
2009-05-15 22:34:00,80.605,80.64,80.59,80.64,46000000.0
2009-05-15 22:35:00,80.635,80.65,80.62,80.64,23600000.0
2009-05-15 22:36:00,80.655,80.655,80.655,80.655,2000000.0
2009-05-15 22:37:00,80.66,80.67,80.655,80.655,8600000.0
2009-05-15 22:38:00,80.65,80.65,80.595,80.605,33000000.0
2009-05-15 22:39:00,80.61,80.66,80.61,80.655,59000000.0
2009-05-15 22:40:00,80.66,80.68,80.63,80.64,64000000.0
2009-05-15 22:41:00,80.605,80.62,80.605,80.62,31200000.0
2009-05-15 22:42:00,80.61,80.635,80.61,80.635,20200000.0
2009-05-15 22:43:00,80.63,80.64,80.6,80.64,53400000.0
2009-05-15 22:44:00,80.65,80.66,80.63,80.63,17400000.0
2009-05-15 22:45:00,80.63,80.63,80.61,80.62,22200000.0
2009-05-15 22:46:00,80.625,80.625,80.605,80.605,5400000.0
2009-05-15 22:47:00,80.61,80.61,80.59,80.59,13800000.0
2009-05-15 22:48:00,80.6,80.61,80.6,80.61,18800000.0
2009-05-15 22:49:00,80.6,80.61,80.6,80.61,4800000.0
2009-05-15 22:50:00,80.6,80.62,80.6,80.61,27800000.0
2009-05-15 22:51:00,80.6,80.6,80.58,80.59,39200000.0
2009-05-15 22:52:00,80.6,80.61,80.59,80.59,12800000.0
2009-05-15 22:53:00,80.61,80.64,80.605,80.61,42600000.0
2009-05-15 22:54:00,80.62,80.63,80.61,80.61,29000000.0
2009-05-15 22:55:00,80.61,80.63,80.59,80.63,68200000.0
2009-05-15 22:56:00,80.63,80.65,80.62,80.635,86599999.0
2009-05-15 22:57:00,80.635,80.71,80.635,80.68,111400000.0
2009-05-15 22:58:00,80.675,80.785,80.665,80.785,71200000.0
2009-05-15 22:59:00,80.795,80.815,80.745,80.805,52200000.0
2009-05-17 23:01:00,80.49,80.49,80.49,80.49,3200000.0
2009-05-17 23:03:00,80.385,80.485,80.385,80.47,12800000.0
2009-05-17 23:04:00,80.46,80.48,80.46,80.48,3200000.0
2009-05-17 23:05:00,80.49,80.49,80.49,80.49,17600000.0
2009-05-17 23:06:00,80.475,80.49,80.475,80.49,5800000.0
2009-05-17 23:07:00,80.49,80.49,80.49,80.49,12800000.0
2009-05-17 23:08:00,80.455,80.455,80.455,80.455,1000000.0
2009-05-17 23:09:00,80.475,80.49,80.475,80.475,6600000.0
2009-05-17 23:10:00,80.46,80.46,80.445,80.445,2600000.0
2009-05-17 23:12:00,80.445,80.445,80.445,80.445,2000000.0
2009-05-17 23:13:00,80.46,80.46,80.445,80.445,3000000.0
2009-05-17 23:18:00,80.445,80.445,80.445,80.445,1000000.0
2009-05-17 23:19:00,80.435,80.49,80.435,80.49,9000000.0
2009-05-17 23:20:00,80.495,80.505,80.49,80.495,14200000.0
2009-05-17 23:21:00,80.495,80.495,80.495,80.495,1000000.0
2009-05-17 23:22:00,80.49,80.5,80.49,80.5,3000000.0
2009-05-17 23:23:00,80.48,80.51,80.48,80.51,10600000.0
2009-05-17 23:24:00,80.505,80.505,80.46,80.5,8800000.0
2009-05-17 23:25:00,80.5,80.525,80.5,80.525,3000000.0
2009-05-17 23:26:00,80.535,80.535,80.535,80.535,1000000.0
2009-05-17 23:27:00,80.535,80.55,80.535,80.54,10000000.0
2009-05-17 23:28:00,80.54,80.54,80.54,80.54,4200000.0
2009-05-17 23:32:00,80.535,80.535,80.535,80.535,1000000.0
2009-05-17 23:33:00,80.525,80.525,80.525,80.525,2000000.0
2009-05-17 23:38:00,80.52,80.54,80.52,80.54,5200000.0
2009-05-17 23:39:00,80.54,80.555,80.54,80.555,5000000.0
2009-05-17 23:40:00,80.55,80.585,80.545,80.585,12000000.0
2009-05-17 23:41:00,80.585,80.585,80.57,80.585,5600000.0
2009-05-17 23:43:00,80.585,80.585,80.575,80.58,5000000.0
2009-05-17 23:44:00,80.575,80.575,80.575,80.575,1000000.0
2009-05-17 23:45:00,80.565,80.58,80.55,80.58,10400000.0
2009-05-17 23:46:00,80.575,80.575,80.54,80.555,5600000.0
2009-05-17 23:48:00,80.555,80.57,80.55,80.57,5600000.0
2009-05-17 23:49:00,80.58,80.58,80.54,80.57,23600000.0
2009-05-17 23:50:00,80.575,80.61,80.575,80.59,39000000.0
2009-05-17 23:51:00,80.58,80.58,80.575,80.575,3800000.0
2009-05-17 23:52:00,80.575,80.575,80.575,80.575,6600000.0
2009-05-17 23:54:00,80.595,80.595,80.595,80.595,2000000.0
2009-05-17 23:55:00,80.59,80.59,80.575,80.575,10200000.0
2009-05-17 23:56:00,80.575,80.575,80.575,80.575,4400000.0
2009-05-17 23:57:00,80.59,80.59,80.59,80.59,9800000.0
2009-05-17 23:58:00,80.595,80.6,80.595,80.595,3000000.0
2009-05-17 23:59:00,80.6,80.61,80.6,80.61,8600000.0
2009-05-18 00:00:00,80.61,80.62,80.6,80.6,36800000.0
2009-05-18 00:01:00,80.61,80.62,80.61,80.61,36800000.0
2009-05-18 00:02:00,80.61,80.61,80.61,80.61,9600000.0
2009-05-18 00:03:00,80.61,80.61,80.6,80.61,16000000.0
2009-05-18 00:04:00,80.59,80.6,80.58,80.6,19200000.0
2009-05-18 00:05:00,80.605,80.63,80.6,80.62,32000000.0
2009-05-18 00:06:00,80.63,80.63,80.62,80.63,27200000.0
2009-05-18 00:07:00,80.63,80.64,80.62,80.64,60800000.0
2009-05-18 00:08:00,80.635,80.65,80.63,80.65,38400000.0
2009-05-18 00:09:00,80.66,80.67,80.64,80.65,28800000.0
2009-05-18 00:10:00,80.67,80.67,80.66,80.67,48000000.0
2009-05-18 00:11:00,80.67,80.67,80.615,80.63,28400000.0
2009-05-18 00:12:00,80.635,80.635,80.625,80.63,20800000.0
2009-05-18 00:13:00,80.635,80.64,80.62,80.62,7800000.0
2009-05-18 00:14:00,80.62,80.65,80.6,80.625,49800000.0
2009-05-18 00:15:00,80.62,80.625,80.62,80.62,3000000.0
2009-05-18 00:16:00,80.625,80.63,80.625,80.625,3000000.0
2009-05-18 00:17:00,80.625,80.625,80.62,80.62,4200000.0
2009-05-18 00:18:00,80.615,80.625,80.615,80.625,3600000.0
2009-05-18 00:19:00,80.62,80.62,80.62,80.62,1000000.0
2009-05-18 00:20:00,80.625,80.625,80.625,80.625,2000000.0
2009-05-18 00:21:00,80.62,80.625,80.61,80.62,12000000.0
2009-05-18 00:22:00,80.615,80.63,80.615,80.63,7000000.0
2009-05-18 00:23:00,80.625,80.625,80.62,80.62,2000000.0
2009-05-18 00:24:00,80.625,80.65,80.605,80.605,22600000.0
2009-05-18 00:25:00,80.605,80.605,80.595,80.6,6000000.0
2009-05-18 00:26:00,80.595,80.65,80.56,80.56,20200000.0
2009-05-18 00:27:00,80.545,80.55,80.51,80.51,45000000.0
2009-05-18 00:28:00,80.51,80.52,80.51,80.51,122200000.0
2009-05-18 00:29:00,80.51,80.51,80.51,80.51,51200000.0
2009-05-18 00:30:00,80.51,80.51,80.51,80.51,19200000.0
2009-05-18 00:31:00,80.51,80.51,80.51,80.51,70400000.0
2009-05-18 00:32:00,80.51,80.575,80.51,80.55,54400000.0
2009-05-18 00:33:00,80.54,80.55,80.52,80.55,32800000.0
2009-05-18 00:34:00,80.545,80.555,80.54,80.555,18400000.0
2009-05-18 00:35:00,80.555,80.585,80.555,80.57,13000000.0
2009-05-18 00:36:00,80.57,80.595,80.57,80.595,34800000.0
2009-05-18 00:37:00,80.575,80.6,80.575,80.585,14800000.0
2009-05-18 00:38:00,80.58,80.58,80.56,80.57,65800000.0
2009-05-18 00:39:00,80.565,80.585,80.555,80.585,18000000.0
2009-05-18 00:40:00,80.59,80.595,80.575,80.585,11600000.0
2009-05-18 00:41:00,80.61,80.61,80.58,80.58,6200000.0
2009-05-18 00:42:00,80.58,80.61,80.575,80.61,10600000.0
2009-05-18 00:43:00,80.615,80.615,80.61,80.61,2000000.0
2009-05-18 00:44:00,80.605,80.61,80.6,80.6,3000000.0
2009-05-18 00:45:00,80.595,80.62,80.57,80.57,55800000.0
2009-05-18 00:46:00,80.57,80.57,80.535,80.56,17000000.0
2009-05-18 00:47:00,80.54,80.56,80.54,80.56,34000000.0
2009-05-18 00:48:00,80.575,80.595,80.56,80.585,37800000.0
2009-05-18 00:49:00,80.585,80.59,80.575,80.59,11600000.0
2009-05-18 00:50:00,80.59,80.605,80.58,80.6,32400000.0
2009-05-18 00:51:00,80.605,80.625,80.605,80.61,13200000.0
2009-05-18 00:52:00,80.625,80.65,80.61,80.65,43400000.0
2009-05-18 00:53:00,80.67,80.71,80.66,80.68,26800000.0
2009-05-18 00:54:00,80.68,80.68,80.65,80.67,9200000.0
2009-05-18 00:55:00,80.66,80.66,80.66,80.66,1000000.0
2009-05-18 00:56:00,80.67,80.72,80.66,80.72,20200000.0
2009-05-18 00:57:00,80.73,80.73,80.69,80.7,16400000.0
2009-05-18 00:58:00,80.7,80.7,80.67,80.68,13400000.0
2009-05-18 00:59:00,80.7,80.73,80.69,80.71,70800000.0
2009-05-18 01:00:00,80.71,80.72,80.71,80.71,218000000.0
2009-05-18 01:01:00,80.71,80.72,80.71,80.72,152800000.0
2009-05-18 01:02:00,80.73,80.74,80.72,80.73,37800000.0
2009-05-18 01:03:00,80.72,80.725,80.71,80.71,183400000.0
2009-05-18 01:04:00,80.715,80.715,80.71,80.71,185000000.0
2009-05-18 01:05:00,80.715,80.715,80.685,80.71,103200000.0
2009-05-18 01:06:00,80.71,80.71,80.71,80.71,104000000.0
2009-05-18 01:07:00,80.71,80.72,80.695,80.695,267800000.0
2009-05-18 01:08:00,80.7,80.72,80.7,80.72,63000000.0
2009-05-18 01:09:00,80.73,80.74,80.73,80.735,10200000.0
2009-05-18 01:10:00,80.74,80.815,80.74,80.785,113600000.0
2009-05-18 01:11:00,80.805,80.815,80.765,80.79,120400000.0
2009-05-18 01:12:00,80.79,80.815,80.785,80.8,71900000.0
2009-05-18 01:13:00,80.79,80.81,80.76,80.76,103800000.0
2009-05-18 01:14:00,80.76,80.76,80.76,80.76,9600000.0
2009-05-18 01:15:00,80.76,80.76,80.755,80.755,10600000.0
2009-05-18 01:16:00,80.75,80.76,80.75,80.76,43600000.0
2009-05-18 01:17:00,80.76,80.76,80.695,80.705,44200000.0
2009-05-18 01:18:00,80.71,80.745,80.675,80.69,54400000.0
2009-05-18 01:19:00,80.695,80.705,80.695,80.7,20200000.0
2009-05-18 01:20:00,80.695,80.695,80.685,80.69,71000000.0
2009-05-18 01:21:00,80.69,80.69,80.685,80.685,33000000.0
2009-05-18 01:22:00,80.69,80.69,80.685,80.69,38200000.0
2009-05-18 01:23:00,80.67,80.68,80.67,80.675,77199998.0
2009-05-18 01:24:00,80.68,80.68,80.67,80.67,380400000.0
2009-05-18 01:25:00,80.67,80.67,80.67,80.67,140800000.0
2009-05-18 01:26:00,80.67,80.67,80.67,80.67,176000000.0
2009-05-18 01:27:00,80.67,80.67,80.605,80.67,649500003.0
2009-05-18 01:28:00,80.655,80.655,80.605,80.655,225600000.0
2009-05-18 01:29:00,80.62,80.655,80.605,80.64,211999998.0
2009-05-18 01:30:00,80.645,80.67,80.645,80.665,66400000.0
2009-05-18 01:31:00,80.67,80.67,80.65,80.65,136000000.0
2009-05-18 01:32:00,80.65,80.68,80.65,80.675,69600000.0
2009-05-18 01:33:00,80.675,80.68,80.675,80.675,40800000.0
2009-05-18 01:34:00,80.675,80.69,80.675,80.685,26800000.0
2009-05-18 01:35:00,80.685,80.7,80.685,80.695,11500000.0
2009-05-18 01:36:00,80.69,80.69,80.67,80.67,57400001.0
2009-05-18 01:37:00,80.675,80.685,80.645,80.645,106000000.0
2009-05-18 01:38:00,80.64,80.65,80.62,80.62,144800000.0
2009-05-18 01:39:00,80.615,80.67,80.615,80.67,202200009.0
2009-05-18 01:40:00,80.655,80.655,80.635,80.64,45200000.0
2009-05-18 01:41:00,80.64,80.64,80.625,80.63,28800000.0
2009-05-18 01:42:00,80.655,80.67,80.57,80.59,191400004.0
2009-05-18 01:43:00,80.59,80.59,80.585,80.59,24400000.0
2009-05-18 01:44:00,80.59,80.595,80.585,80.59,18000000.0
2009-05-18 01:45:00,80.595,80.595,80.585,80.585,25000000.0
2009-05-18 01:46:00,80.605,80.62,80.6,80.62,58600000.0
2009-05-18 01:47:00,80.615,80.615,80.615,80.615,3400000.0
2009-05-18 01:48:00,80.615,80.615,80.61,80.615,6800000.0
2009-05-18 01:49:00,80.62,80.62,80.615,80.615,15600000.0
2009-05-18 01:50:00,80.615,80.625,80.615,80.625,42000000.0
2009-05-18 01:51:00,80.615,80.63,80.615,80.62,72800000.0
2009-05-18 01:52:00,80.615,80.625,80.61,80.62,29400000.0
2009-05-18 01:53:00,80.615,80.625,80.61,80.625,20200000.0
2009-05-18 01:54:00,80.625,80.625,80.625,80.625,4400000.0
2009-05-18 01:55:00,80.61,80.62,80.61,80.62,34800000.0
2009-05-18 01:56:00,80.62,80.64,80.61,80.61,48200000.0
2009-05-18 01:57:00,80.61,80.63,80.61,80.61,169000000.0
2009-05-18 01:58:00,80.61,80.61,80.545,80.545,130400000.0
2009-05-18 01:59:00,80.61,80.61,80.545,80.56,66600000.0
2009-05-18 02:00:00,80.56,80.56,80.54,80.56,103200000.0
2009-05-18 02:01:00,80.56,80.56,80.55,80.55,16600000.0
2009-05-18 02:02:00,80.55,80.56,80.53,80.56,64000000.0
2009-05-18 02:03:00,80.56,80.575,80.55,80.56,62800000.0
2009-05-18 02:04:00,80.54,80.58,80.54,80.58,85400000.0
2009-05-18 02:05:00,80.585,80.585,80.56,80.56,32000000.0
2009-05-18 02:06:00,80.555,80.56,80.53,80.56,108200000.0
2009-05-18 02:07:00,80.56,80.56,80.5,80.52,200200000.0
2009-05-18 02:08:00,80.545,80.56,80.5,80.51,117600000.0
2009-05-18 02:09:00,80.545,80.545,80.49,80.51,176000000.0
2009-05-18 02:10:00,80.485,80.494,80.481,80.482,135400000.0
2009-05-18 02:11:00,80.51,80.51,80.49,80.5,135400000.0
2009-05-18 02:12:00,80.495,80.51,80.49,80.49,121800000.0
2009-05-18 02:13:00,80.49,80.49,80.49,80.49,9600000.0
2009-05-18 02:14:00,80.49,80.49,80.47,80.49,148400000.0
2009-05-18 02:15:00,80.49,80.49,80.47,80.47,136800000.0
2009-05-18 02:16:00,80.49,80.49,80.405,80.43,165300000.0
2009-05-18 02:17:00,80.44,80.45,80.41,80.41,125000000.0
2009-05-18 02:18:00,80.41,80.41,80.395,80.41,167400000.0
2009-05-18 02:19:00,80.4,80.4,80.38,80.38,139600000.0
2009-05-18 02:20:00,80.38,80.38,80.305,80.365,140600000.0
2009-05-18 02:21:00,80.33,80.365,80.3,80.32,169500000.0
2009-05-18 02:22:00,80.315,80.37,80.315,80.34,165000000.0
2009-05-18 02:23:00,80.34,80.34,80.275,80.28,115200000.0
2009-05-18 02:24:00,80.28,80.29,80.19,80.23,122000000.0
2009-05-18 02:25:00,80.23,80.29,80.23,80.29,266300000.0
2009-05-18 02:26:00,80.285,80.32,80.245,80.28,139500000.0
2009-05-18 02:27:00,80.24,80.295,80.215,80.295,187800000.0
2009-05-18 02:28:00,80.295,80.295,80.205,80.205,305100000.0
2009-05-18 02:29:00,80.195,80.23,80.195,80.205,315999999.0
2009-05-18 02:30:00,80.22,80.235,80.21,80.21,150200000.0
2009-05-18 02:31:00,80.22,80.28,80.215,80.28,109800000.0
2009-05-18 02:32:00,80.28,80.32,80.275,80.32,210400000.0
2009-05-18 02:33:00,80.33,80.375,80.305,80.36,307800000.0
2009-05-18 02:34:00,80.36,80.37,80.345,80.345,309600000.0
2009-05-18 02:35:00,80.35,80.35,80.33,80.33,349000000.0
2009-05-18 02:36:00,80.33,80.33,80.33,80.33,168000000.0
2009-05-18 02:37:00,80.33,80.33,80.26,80.27,238600000.0
2009-05-18 02:38:00,80.27,80.295,80.27,80.29,48200000.0
2009-05-18 02:39:00,80.28,80.29,80.255,80.255,154800000.0
2009-05-18 02:40:00,80.25,80.29,80.24,80.29,149600000.0
2009-05-18 02:41:00,80.29,80.3,80.27,80.27,172800000.0
2009-05-18 02:42:00,80.27,80.28,80.27,80.27,80600000.0
2009-05-18 02:43:00,80.27,80.295,80.27,80.29,52400000.0
2009-05-18 02:44:00,80.295,80.3,80.28,80.28,91400000.0
2009-05-18 02:45:00,80.28,80.33,80.27,80.33,121000000.0
2009-05-18 02:46:00,80.32,80.37,80.32,80.37,119400000.0
2009-05-18 02:47:00,80.365,80.38,80.345,80.38,225000000.0
2009-05-18 02:48:00,80.38,80.39,80.365,80.375,252100000.0
2009-05-18 02:49:00,80.385,80.39,80.335,80.345,553800000.0
2009-05-18 02:50:00,80.36,80.365,80.33,80.345,400000000.0
2009-05-18 02:51:00,80.34,80.37,80.34,80.34,188600000.0
2009-05-18 02:52:00,80.34,80.34,80.33,80.34,106200000.0
2009-05-18 02:53:00,80.34,80.4,80.34,80.4,179000000.0
2009-05-18 02:54:00,80.395,80.41,80.38,80.38,302200000.0
2009-05-18 02:55:00,80.38,80.39,80.38,80.38,444999999.0
2009-05-18 02:56:00,80.38,80.38,80.38,80.38,272000000.0
2009-05-18 02:57:00,80.38,80.425,80.36,80.425,670199998.0
2009-05-18 02:58:00,80.41,80.415,80.39,80.39,197000000.0
2009-05-18 02:59:00,80.39,80.39,80.39,80.39,8000000.0
2009-05-18 03:00:00,80.39,80.455,80.39,80.45,302400000.0
2009-05-18 03:01:00,80.44,80.46,80.43,80.46,283600000.0
2009-05-18 03:02:00,80.45,80.455,80.44,80.45,141600000.0
2009-05-18 03:03:00,80.45,80.475,80.445,80.465,348200000.0
2009-05-18 03:04:00,80.465,80.48,80.44,80.47,664400000.0
2009-05-18 03:05:00,80.47,80.52,80.47,80.51,621300000.0
2009-05-18 03:06:00,80.51,80.525,80.46,80.495,437100000.0
2009-05-18 03:07:00,80.5,80.51,80.49,80.495,153400000.0
2009-05-18 03:08:00,80.51,80.51,80.485,80.5,296000000.0
2009-05-18 03:09:00,80.49,80.52,80.49,80.5,77800000.0
2009-05-18 03:10:00,80.46,80.48,80.46,80.47,37400000.0
2009-05-18 03:11:00,80.465,80.49,80.455,80.48,39800000.0
2009-05-18 03:12:00,80.48,80.49,80.45,80.47,75200000.0
2009-05-18 03:13:00,80.48,80.485,80.46,80.46,105000000.0
2009-05-18 03:14:00,80.46,80.47,80.45,80.47,59600000.0
2009-05-18 03:15:00,80.47,80.47,80.4,80.44,175800000.0
2009-05-18 03:16:00,80.44,80.46,80.425,80.46,106200000.0
2009-05-18 03:17:00,80.455,80.46,80.42,80.42,69000000.0
2009-05-18 03:18:00,80.42,80.455,80.42,80.42,116800000.0
2009-05-18 03:19:00,80.41,80.42,80.37,80.38,144000000.0
2009-05-18 03:20:00,80.38,80.38,80.305,80.33,130600000.0
2009-05-18 03:21:00,80.33,80.335,80.26,80.27,226200000.0
2009-05-18 03:22:00,80.27,80.27,80.22,80.22,192400000.0
2009-05-18 03:23:00,80.26,80.27,80.22,80.27,132000000.0
2009-05-18 03:24:00,80.26,80.27,80.25,80.26,49400000.0
2009-05-18 03:25:00,80.255,80.32,80.255,80.31,144800001.0
2009-05-18 03:26:00,80.32,80.325,80.3,80.3,186600000.0
2009-05-18 03:27:00,80.3,80.3,80.3,80.3,9600000.0
2009-05-18 03:28:00,80.3,80.3,80.29,80.3,78400000.0
2009-05-18 03:29:00,80.3,80.32,80.3,80.32,84400000.0
2009-05-18 03:30:00,80.32,80.37,80.32,80.36,101700000.0
2009-05-18 03:31:00,80.36,80.38,80.36,80.365,51800000.0
2009-05-18 03:32:00,80.365,80.37,80.36,80.36,17600000.0
2009-05-18 03:33:00,80.355,80.355,80.29,80.32,104400000.0
2009-05-18 03:34:00,80.32,80.32,80.32,80.32,12800000.0
2009-05-18 03:35:00,80.32,80.33,80.32,80.33,104400000.0
2009-05-18 03:36:00,80.32,80.37,80.32,80.37,56000000.0
2009-05-18 03:37:00,80.36,80.36,80.34,80.34,50800000.0
2009-05-18 03:38:00,80.34,80.345,80.34,80.345,26200000.0
2009-05-18 03:39:00,80.34,80.345,80.305,80.305,167200000.0
2009-05-18 03:40:00,80.34,80.34,80.3,80.34,139500000.0
2009-05-18 03:41:00,80.34,80.34,80.26,80.26,86800000.0
2009-05-18 03:42:00,80.26,80.315,80.26,80.31,56000000.0
2009-05-18 03:43:00,80.305,80.31,80.295,80.295,130200000.0
2009-05-18 03:44:00,80.3,80.3,80.28,80.28,186400000.0
2009-05-18 03:45:00,80.28,80.28,80.26,80.26,284000000.0
2009-05-18 03:46:00,80.215,80.28,80.215,80.26,20200000.0
2009-05-18 03:47:00,80.225,80.245,80.215,80.245,57200000.0
2009-05-18 03:48:00,80.26,80.26,80.26,80.26,35200000.0
2009-05-18 03:49:00,80.26,80.26,80.175,80.18,135900000.0
2009-05-18 03:50:00,80.18,80.21,80.165,80.195,136200000.0
2009-05-18 03:51:00,80.2,80.23,80.19,80.22,157400000.0
2009-05-18 03:52:00,80.225,80.24,80.215,80.23,84300000.0
2009-05-18 03:53:00,80.235,80.255,80.22,80.245,268300000.0
2009-05-18 03:54:00,80.245,80.25,80.225,80.23,251599998.0
2009-05-18 03:55:00,80.19,80.2,80.13,80.185,264299999.0
2009-05-18 03:56:00,80.18,80.205,80.17,80.19,145100000.0
2009-05-18 03:57:00,80.19,80.19,80.18,80.19,141600000.0
2009-05-18 03:58:00,80.155,80.195,80.155,80.19,155200000.0
2009-05-18 03:59:00,80.195,80.205,80.17,80.19,121400000.0
2009-05-18 04:00:00,80.19,80.2,80.18,80.18,123400000.0
2009-05-18 04:01:00,80.18,80.18,80.18,80.18,326400000.0
2009-05-18 04:02:00,80.18,80.18,80.18,80.18,230400000.0
2009-05-18 04:03:00,80.18,80.18,80.18,80.18,124800000.0
2009-05-18 04:04:00,80.18,80.18,80.18,80.18,182400000.0
2009-05-18 04:05:00,80.18,80.18,80.18,80.18,86400000.0
2009-05-18 04:06:00,80.18,80.18,80.18,80.18,144000000.0
2009-05-18 04:07:00,80.18,80.18,80.16,80.18,137600000.0
2009-05-18 04:08:00,80.18,80.18,80.18,80.18,115200000.0
2009-05-18 04:09:00,80.145,80.195,80.145,80.195,65400000.0
2009-05-18 04:10:00,80.195,80.195,80.175,80.175,22000000.0
2009-05-18 04:11:00,80.175,80.175,80.15,80.17,142000000.0
2009-05-18 04:12:00,80.17,80.17,80.17,80.17,153600000.0
2009-05-18 04:13:00,80.17,80.17,80.17,80.17,460800000.0
2009-05-18 04:14:00,80.17,80.17,80.12,80.17,222000000.0
2009-05-18 04:15:00,80.17,80.17,80.125,80.17,373200000.0
2009-05-18 04:16:00,80.17,80.17,80.17,80.17,460800000.0
2009-05-18 04:17:00,80.17,80.17,80.125,80.125,104800000.0
2009-05-18 04:18:00,80.11,80.155,80.105,80.12,88600000.0
2009-05-18 04:19:00,80.13,80.17,80.12,80.17,72100000.0
2009-05-18 04:20:00,80.11,80.17,80.105,80.13,68600000.0
2009-05-18 04:21:00,80.11,80.118,80.11,80.118,89700000.0
2009-05-18 04:22:00,80.15,80.17,80.15,80.17,89700000.0
2009-05-18 04:23:00,80.17,80.17,80.155,80.155,197400000.0
2009-05-18 04:24:00,80.16,80.165,80.16,80.165,13000000.0
2009-05-18 04:25:00,80.18,80.21,80.18,80.205,72600000.0
2009-05-18 04:26:00,80.205,80.21,80.205,80.21,11000000.0
2009-05-18 04:27:00,80.21,80.235,80.21,80.23,33600000.0
2009-05-18 04:28:00,80.235,80.24,80.235,80.24,27800000.0
2009-05-18 04:29:00,80.24,80.245,80.23,80.235,34800000.0
2009-05-18 04:30:00,80.23,80.24,80.23,80.23,59200000.0
2009-05-18 04:31:00,80.24,80.245,80.23,80.23,151000000.0
2009-05-18 04:32:00,80.23,80.23,80.23,80.23,145800000.0
2009-05-18 04:33:00,80.23,80.23,80.22,80.23,78000000.0
2009-05-18 04:34:00,80.23,80.23,80.2,80.23,65500000.0
2009-05-18 04:35:00,80.23,80.23,80.22,80.23,63800000.0
2009-05-18 04:36:00,80.23,80.25,80.23,80.23,54800000.0
2009-05-18 04:37:00,80.23,80.265,80.23,80.26,92000000.0
2009-05-18 04:38:00,80.25,80.26,80.25,80.255,39600000.0
2009-05-18 04:39:00,80.26,80.26,80.245,80.245,87000000.0
2009-05-18 04:40:00,80.26,80.32,80.255,80.3,154000000.0
2009-05-18 04:41:00,80.31,80.34,80.295,80.31,178000000.0
2009-05-18 04:42:00,80.33,80.34,80.32,80.335,49800000.0
2009-05-18 04:43:00,80.34,80.34,80.33,80.335,63800000.0
2009-05-18 04:44:00,80.33,80.335,80.32,80.33,73800000.0
2009-05-18 04:45:00,80.33,80.33,80.32,80.33,42200000.0
2009-05-18 04:46:00,80.33,80.335,80.32,80.335,23400000.0
2009-05-18 04:47:00,80.335,80.345,80.33,80.33,58800000.0
2009-05-18 04:48:00,80.33,80.35,80.33,80.35,89200000.0
2009-05-18 04:49:00,80.35,80.35,80.325,80.335,104599999.0
2009-05-18 04:50:00,80.325,80.355,80.325,80.34,143100000.0
2009-05-18 04:51:00,80.325,80.325,80.285,80.285,143200000.0
2009-05-18 04:52:00,80.285,80.325,80.255,80.275,107800000.0
2009-05-18 04:53:00,80.27,80.29,80.27,80.27,83600000.0
2009-05-18 04:54:00,80.27,80.285,80.27,80.28,100600000.0
2009-05-18 04:55:00,80.29,80.3,80.285,80.29,50000000.0
2009-05-18 04:56:00,80.295,80.315,80.29,80.3,115800000.0
2009-05-18 04:57:00,80.29,80.295,80.29,80.295,26400000.0
2009-05-18 04:58:00,80.29,80.325,80.29,80.325,72600000.0
2009-05-18 04:59:00,80.34,80.365,80.33,80.365,71000000.0
2009-05-18 05:00:00,80.365,80.415,80.365,80.38,160000000.0
2009-05-18 05:01:00,80.38,80.38,80.32,80.34,31600000.0
2009-05-18 05:02:00,80.34,80.365,80.305,80.33,111600000.0
2009-05-18 05:03:00,80.325,80.335,80.325,80.33,30400000.0
2009-05-18 05:04:00,80.33,80.33,80.325,80.33,22000000.0
2009-05-18 05:05:00,80.335,80.375,80.33,80.35,75800000.0
2009-05-18 05:06:00,80.345,80.355,80.34,80.355,85600000.0
2009-05-18 05:07:00,80.36,80.36,80.35,80.355,38800000.0
2009-05-18 05:08:00,80.355,80.355,80.35,80.35,6600000.0
2009-05-18 05:09:00,80.35,80.355,80.34,80.35,51000000.0
2009-05-18 05:10:00,80.35,80.36,80.33,80.335,90200000.0
2009-05-18 05:11:00,80.325,80.325,80.32,80.32,23800000.0
2009-05-18 05:12:00,80.32,80.365,80.295,80.31,101000000.0
2009-05-18 05:13:00,80.31,80.31,80.29,80.29,189500000.0
2009-05-18 05:14:00,80.29,80.31,80.29,80.29,421800000.0
2009-05-18 05:15:00,80.29,80.31,80.29,80.31,65000000.0
2009-05-18 05:16:00,80.31,80.31,80.31,80.31,26400000.0
2009-05-18 05:17:00,80.31,80.31,80.27,80.28,104400000.0
2009-05-18 05:18:00,80.275,80.33,80.275,80.31,270000000.0
2009-05-18 05:19:00,80.31,80.32,80.305,80.32,199600000.0
2009-05-18 05:20:00,80.31,80.34,80.31,80.34,136300000.0
2009-05-18 05:21:00,80.335,80.335,80.315,80.315,193800000.0
2009-05-18 05:22:00,80.325,80.34,80.315,80.325,130900000.0
2009-05-18 05:23:00,80.325,80.37,80.32,80.37,126100000.0
2009-05-18 05:24:00,80.36,80.38,80.36,80.365,252800000.0
2009-05-18 05:25:00,80.37,80.39,80.37,80.385,72200000.0
2009-05-18 05:26:00,80.385,80.39,80.37,80.39,141200000.0
2009-05-18 05:27:00,80.4,80.4,80.355,80.365,50400000.0
2009-05-18 05:28:00,80.365,80.38,80.345,80.375,159800000.0
2009-05-18 05:29:00,80.37,80.38,80.35,80.37,114400000.0
2009-05-18 05:30:00,80.365,80.37,80.35,80.37,170200000.0
2009-05-18 05:31:00,80.37,80.37,80.355,80.355,115400000.0
2009-05-18 05:32:00,80.37,80.37,80.355,80.37,168000000.0
2009-05-18 05:33:00,80.37,80.42,80.365,80.39,134800000.0
2009-05-18 05:34:00,80.4,80.42,80.39,80.4,180399998.0
2009-05-18 05:35:00,80.405,80.425,80.405,80.41,39800000.0
2009-05-18 05:36:00,80.41,80.425,80.405,80.41,70400000.0
2009-05-18 05:37:00,80.41,80.44,80.41,80.435,48600000.0
2009-05-18 05:38:00,80.435,80.45,80.42,80.45,73100000.0
2009-05-18 05:39:00,80.44,80.445,80.425,80.44,96300000.0
2009-05-18 05:40:00,80.45,80.45,80.42,80.42,37400000.0
2009-05-18 05:41:00,80.42,80.43,80.42,80.43,82400000.0
2009-05-18 05:42:00,80.43,80.43,80.4,80.405,280000000.0
2009-05-18 05:43:00,80.405,80.41,80.395,80.4,176000000.0
2009-05-18 05:44:00,80.4,80.41,80.36,80.37,286600000.0
2009-05-18 05:45:00,80.37,80.41,80.345,80.41,222300000.0
2009-05-18 05:46:00,80.41,80.41,80.37,80.395,271400000.0
2009-05-18 05:47:00,80.405,80.41,80.375,80.385,144400000.0
2009-05-18 05:48:00,80.395,80.4,80.39,80.395,79200000.0
2009-05-18 05:49:00,80.395,80.4,80.385,80.385,59200000.0
2009-05-18 05:50:00,80.385,80.385,80.385,80.385,29400000.0
2009-05-18 05:51:00,80.395,80.405,80.395,80.4,59000000.0
2009-05-18 05:52:00,80.395,80.4,80.39,80.39,29200000.0
2009-05-18 05:53:00,80.39,80.4,80.39,80.4,32000000.0
2009-05-18 05:54:00,80.39,80.4,80.39,80.4,9600000.0
2009-05-18 05:55:00,80.4,80.4,80.39,80.39,22400000.0
2009-05-18 05:56:00,80.38,80.38,80.38,80.38,9800000.0
2009-05-18 05:57:00,80.37,80.42,80.355,80.36,356599999.0
2009-05-18 05:58:00,80.365,80.41,80.345,80.36,46900000.0
2009-05-18 05:59:00,80.36,80.42,80.36,80.365,98500000.0
2009-05-18 06:00:00,80.365,80.365,80.35,80.365,37600000.0
2009-05-18 06:01:00,80.37,80.395,80.35,80.36,94800000.0
2009-05-18 06:02:00,80.36,80.37,80.36,80.37,28600000.0
2009-05-18 06:03:00,80.37,80.395,80.365,80.37,146200000.0
2009-05-18 06:04:00,80.385,80.4,80.38,80.4,84800000.0
2009-05-18 06:05:00,80.395,80.4,80.37,80.38,125200000.0
2009-05-18 06:06:00,80.38,80.4,80.38,80.39,60400000.0
2009-05-18 06:07:00,80.39,80.41,80.38,80.41,70200000.0
2009-05-18 06:08:00,80.41,80.42,80.405,80.42,27300000.0
2009-05-18 06:09:00,80.42,80.43,80.42,80.43,107000000.0
2009-05-18 06:10:00,80.43,80.44,80.43,80.43,25000000.0
2009-05-18 06:11:00,80.43,80.435,80.41,80.41,76200000.0
2009-05-18 06:12:00,80.43,80.43,80.43,80.43,1200000.0
2009-05-18 06:13:00,80.43,80.43,80.4,80.43,55000000.0
2009-05-18 06:14:00,80.43,80.43,80.43,80.43,7200000.0
2009-05-18 06:15:00,80.415,80.415,80.415,80.415,2000000.0
2009-05-18 06:16:00,80.415,80.43,80.4,80.43,33600000.0
2009-05-18 06:17:00,80.43,80.43,80.43,80.43,12400000.0
2009-05-18 06:18:00,80.41,80.41,80.41,80.41,25600000.0
2009-05-18 06:19:00,80.4,80.43,80.375,80.395,58400000.0
2009-05-18 06:20:00,80.4,80.42,80.4,80.42,23800000.0
2009-05-18 06:21:00,80.42,80.42,80.405,80.415,138200000.0
2009-05-18 06:22:00,80.41,80.415,80.4,80.405,115600000.0
2009-05-18 06:23:00,80.42,80.43,80.41,80.415,217800000.0
2009-05-18 06:24:00,80.42,80.42,80.41,80.41,38800000.0
2009-05-18 06:25:00,80.415,80.445,80.41,80.44,60200000.0
2009-05-18 06:26:00,80.435,80.45,80.435,80.44,107600000.0
2009-05-18 06:27:00,80.44,80.445,80.44,80.44,31800000.0
2009-05-18 06:28:00,80.45,80.455,80.445,80.445,60000000.0
2009-05-18 06:29:00,80.445,80.445,80.445,80.445,3200000.0
2009-05-18 06:30:00,80.445,80.45,80.44,80.44,36000000.0
2009-05-18 06:31:00,80.435,80.44,80.42,80.425,83200000.0
2009-05-18 06:32:00,80.42,80.43,80.415,80.42,205800000.0
2009-05-18 06:33:00,80.425,80.43,80.42,80.43,57400000.0
2009-05-18 06:34:00,80.43,80.435,80.425,80.425,19400000.0
2009-05-18 06:35:00,80.43,80.43,80.42,80.43,30800000.0
2009-05-18 06:36:00,80.43,80.43,80.415,80.43,40000000.0
2009-05-18 06:37:00,80.43,80.44,80.375,80.41,410000000.0
2009-05-18 06:38:00,80.41,80.42,80.4,80.4,138000000.0
2009-05-18 06:39:00,80.4,80.4,80.39,80.39,77600000.0
2009-05-18 06:40:00,80.39,80.4,80.39,80.4,94400000.0
2009-05-18 06:41:00,80.38,80.4,80.38,80.4,92200000.0
2009-05-18 06:42:00,80.4,80.4,80.385,80.4,140800000.0
2009-05-18 06:43:00,80.395,80.41,80.385,80.41,122200000.0
2009-05-18 06:44:00,80.41,80.415,80.405,80.41,42600000.0
2009-05-18 06:45:00,80.41,80.41,80.41,80.41,37200000.0
2009-05-18 06:46:00,80.405,80.43,80.405,80.425,65400000.0
2009-05-18 06:47:00,80.42,80.445,80.42,80.44,47000000.0
2009-05-18 06:48:00,80.44,80.44,80.44,80.44,180800000.0
2009-05-18 06:49:00,80.44,80.44,80.44,80.44,19600000.0
2009-05-18 06:50:00,80.44,80.44,80.42,80.43,81200000.0
2009-05-18 06:51:00,80.43,80.44,80.43,80.44,69000000.0
2009-05-18 06:52:00,80.43,80.44,80.42,80.43,63600000.0
2009-05-18 06:53:00,80.43,80.44,80.385,80.39,75600000.0
2009-05-18 06:54:00,80.385,80.39,80.375,80.38,168800000.0
2009-05-18 06:55:00,80.38,80.38,80.38,80.38,92800000.0
2009-05-18 06:56:00,80.38,80.38,80.38,80.38,59200000.0
2009-05-18 06:57:00,80.38,80.38,80.38,80.38,73600000.0
2009-05-18 06:58:00,80.38,80.39,80.38,80.38,62200000.0
2009-05-18 06:59:00,80.38,80.385,80.38,80.38,51600000.0
2009-05-18 07:00:00,80.38,80.39,80.38,80.385,98000000.0
2009-05-18 07:01:00,80.375,80.38,80.37,80.375,105600000.0
2009-05-18 07:02:00,80.375,80.39,80.375,80.39,125600000.0
2009-05-18 07:03:00,80.385,80.39,80.38,80.38,74200000.0
2009-05-18 07:04:00,80.38,80.4,80.38,80.395,68000000.0
2009-05-18 07:05:00,80.395,80.4,80.39,80.4,30600000.0
2009-05-18 07:06:00,80.4,80.4,80.385,80.395,32600000.0
2009-05-18 07:07:00,80.395,80.4,80.38,80.4,55000000.0
2009-05-18 07:08:00,80.405,80.405,80.39,80.4,15200000.0
2009-05-18 07:09:00,80.405,80.405,80.39,80.4,38000000.0
2009-05-18 07:10:00,80.41,80.41,80.4,80.41,25200000.0
2009-05-18 07:11:00,80.42,80.44,80.42,80.435,56300000.0
2009-05-18 07:12:00,80.445,80.48,80.435,80.48,155800000.0
2009-05-18 07:13:00,80.49,80.525,80.48,80.505,58400000.0
2009-05-18 07:14:00,80.505,80.535,80.5,80.525,152200000.0
2009-05-18 07:15:00,80.53,80.625,80.515,80.625,143500001.0
2009-05-18 07:16:00,80.635,80.645,80.63,80.63,186400000.0
2009-05-18 07:17:00,80.63,80.63,80.62,80.62,7400000.0
2009-05-18 07:18:00,80.615,80.63,80.615,80.625,36600000.0
2009-05-18 07:19:00,80.63,80.655,80.62,80.64,148400000.0
2009-05-18 07:20:00,80.645,80.645,80.64,80.64,82000000.0
2009-05-18 07:21:00,80.64,80.645,80.63,80.645,131000000.0
2009-05-18 07:22:00,80.64,80.66,80.64,80.66,15200000.0
2009-05-18 07:23:00,80.66,80.71,80.66,80.69,124200000.0
2009-05-18 07:24:00,80.69,80.755,80.69,80.75,377400000.0
2009-05-18 07:25:00,80.75,80.75,80.75,80.75,20000000.0
2009-05-18 07:26:00,80.75,80.765,80.75,80.76,146200000.0
2009-05-18 07:27:00,80.76,80.76,80.75,80.76,50700000.0
2009-05-18 07:28:00,80.76,80.76,80.74,80.76,63600000.0
2009-05-18 07:29:00,80.75,80.75,80.75,80.75,52200000.0
2009-05-18 07:30:00,80.75,80.76,80.71,80.71,228200000.0
2009-05-18 07:31:00,80.72,80.72,80.665,80.67,92400000.0
2009-05-18 07:32:00,80.67,80.695,80.655,80.655,60800000.0
2009-05-18 07:33:00,80.67,80.71,80.655,80.67,60800000.0
2009-05-18 07:34:00,80.67,80.71,80.655,80.67,94800000.0
2009-05-18 07:35:00,80.67,80.67,80.66,80.66,116000000.0
2009-05-18 07:36:00,80.695,80.71,80.655,80.67,49600000.0
2009-05-18 07:37:00,80.67,80.695,80.655,80.67,67200000.0
2009-05-18 07:38:00,80.67,80.71,80.655,80.67,38400000.0
2009-05-18 07:39:00,80.67,80.67,80.65,80.67,178400000.0
2009-05-18 07:40:00,80.67,80.67,80.67,80.67,38400000.0
2009-05-18 07:41:00,80.67,80.675,80.66,80.675,97800000.0
2009-05-18 07:42:00,80.67,80.725,80.67,80.7,348500000.0
2009-05-18 07:43:00,80.7,80.77,80.7,80.74,324500000.0
2009-05-18 07:44:00,80.74,80.74,80.725,80.74,35200000.0
2009-05-18 07:45:00,80.73,80.745,80.725,80.73,59800000.0
2009-05-18 07:46:00,80.735,80.77,80.73,80.75,137800000.0
2009-05-18 07:47:00,80.76,80.76,80.72,80.73,122000000.0
2009-05-18 07:48:00,80.73,80.745,80.715,80.745,367400000.0
2009-05-18 07:49:00,80.74,80.795,80.74,80.795,400600000.0
2009-05-18 07:50:00,80.795,80.795,80.725,80.74,173000000.0
2009-05-18 07:51:00,80.75,80.78,80.73,80.76,212200000.0
2009-05-18 07:52:00,80.75,80.765,80.705,80.755,430600000.0
2009-05-18 07:53:00,80.765,80.77,80.715,80.755,242200000.0
2009-05-18 07:54:00,80.76,80.76,80.715,80.72,404200000.0
2009-05-18 07:55:00,80.725,80.74,80.72,80.74,86200000.0
2009-05-18 07:56:00,80.74,80.74,80.73,80.73,105200000.0
2009-05-18 07:57:00,80.73,80.74,80.73,80.73,71800000.0
2009-05-18 07:58:00,80.73,80.75,80.725,80.73,239800000.0
2009-05-18 07:59:00,80.73,80.73,80.725,80.725,97400000.0
2009-05-18 08:00:00,80.72,80.72,80.71,80.715,131200000.0
2009-05-18 08:01:00,80.715,80.73,80.58,80.61,339000000.0
2009-05-18 08:02:00,80.63,80.63,80.6,80.61,166400000.0
2009-05-18 08:03:00,80.6,80.61,80.56,80.61,230600000.0
2009-05-18 08:04:00,80.62,80.655,80.61,80.64,472200000.0
2009-05-18 08:05:00,80.64,80.665,80.62,80.63,321700002.0
2009-05-18 08:06:00,80.63,80.63,80.61,80.63,68800000.0
2009-05-18 08:07:00,80.63,80.63,80.49,80.52,489100000.0
2009-05-18 08:08:00,80.52,80.52,80.48,80.51,312800000.0
2009-05-18 08:09:00,80.51,80.51,80.445,80.51,464300000.0
2009-05-18 08:10:00,80.51,80.54,80.5,80.5,325600002.0
2009-05-18 08:11:00,80.5,80.535,80.5,80.52,344200000.0
2009-05-18 08:12:00,80.53,80.54,80.52,80.53,74400000.0
2009-05-18 08:13:00,80.525,80.62,80.52,80.6,361800000.0
2009-05-18 08:14:00,80.59,80.6,80.56,80.57,208400000.0
2009-05-18 08:15:00,80.57,80.6,80.56,80.595,196800000.0
2009-05-18 08:16:00,80.6,80.64,80.585,80.625,375600000.0
2009-05-18 08:17:00,80.625,80.66,80.605,80.66,318400000.0
2009-05-18 08:18:00,80.66,80.68,80.66,80.665,246000000.0
2009-05-18 08:19:00,80.665,80.67,80.635,80.65,280000000.0
2009-05-18 08:20:00,80.65,80.65,80.63,80.63,60600000.0
2009-05-18 08:21:00,80.63,80.65,80.61,80.63,31600000.0
2009-05-18 08:22:00,80.6,80.64,80.59,80.64,311400001.0
2009-05-18 08:23:00,80.64,80.65,80.605,80.605,336200000.0
2009-05-18 08:24:00,80.615,80.62,80.545,80.56,505800000.0
2009-05-18 08:25:00,80.56,80.61,80.56,80.59,327000003.0
2009-05-18 08:26:00,80.595,80.61,80.59,80.61,186000000.0
2009-05-18 08:27:00,80.615,80.64,80.605,80.635,169199999.0
2009-05-18 08:28:00,80.635,80.67,80.635,80.66,204200000.0
2009-05-18 08:29:00,80.66,80.66,80.65,80.66,124800000.0
2009-05-18 08:30:00,80.66,80.67,80.615,80.63,229000000.0
2009-05-18 08:31:00,80.62,80.66,80.6,80.6,249600000.0
2009-05-18 08:32:00,80.6,80.64,80.59,80.605,322399999.0
2009-05-18 08:33:00,80.595,80.62,80.595,80.605,128200000.0
2009-05-18 08:34:00,80.605,80.61,80.56,80.57,581999991.0
2009-05-18 08:35:00,80.575,80.6,80.57,80.59,276600001.0
2009-05-18 08:36:00,80.6,80.65,80.58,80.65,194400000.0
2009-05-18 08:37:00,80.635,80.65,80.63,80.64,138000000.0
2009-05-18 08:38:00,80.64,80.68,80.64,80.65,155300000.0
2009-05-18 08:39:00,80.65,80.65,80.63,80.65,191800000.0
2009-05-18 08:40:00,80.65,80.65,80.605,80.61,247300000.0
2009-05-18 08:41:00,80.61,80.635,80.595,80.625,123000000.0
2009-05-18 08:42:00,80.625,80.69,80.62,80.69,303000000.0
2009-05-18 08:43:00,80.685,80.72,80.685,80.7,144400000.0
2009-05-18 08:44:00,80.7,80.7,80.655,80.67,322900000.0
2009-05-18 08:45:00,80.675,80.69,80.665,80.68,199200000.0
2009-05-18 08:46:00,80.68,80.68,80.67,80.67,77400000.0
2009-05-18 08:47:00,80.67,80.68,80.655,80.68,147800000.0
2009-05-18 08:48:00,80.685,80.725,80.685,80.725,266600000.0
2009-05-18 08:49:00,80.725,80.74,80.72,80.72,54000000.0
2009-05-18 08:50:00,80.72,80.72,80.72,80.72,26200000.0
2009-05-18 08:51:00,80.72,80.72,80.68,80.69,81200000.0
2009-05-18 08:52:00,80.69,80.69,80.63,80.64,736799999.0
2009-05-18 08:53:00,80.64,80.66,80.64,80.65,39400000.0
2009-05-18 08:54:00,80.655,80.66,80.64,80.64,38600000.0
2009-05-18 08:55:00,80.64,80.64,80.605,80.64,174400000.0
2009-05-18 08:56:00,80.61,80.635,80.61,80.62,167200000.0
2009-05-18 08:57:00,80.62,80.63,80.57,80.58,264600000.0
2009-05-18 08:58:00,80.58,80.595,80.58,80.59,286600000.0
2009-05-18 08:59:00,80.59,80.69,80.59,80.665,184300000.0
2009-05-18 09:00:00,80.66,80.71,80.605,80.7,348100000.0
2009-05-18 09:01:00,80.7,80.715,80.68,80.71,235300000.0
2009-05-18 09:02:00,80.71,80.75,80.71,80.75,103600000.0
2009-05-18 09:03:00,80.75,80.8,80.75,80.79,209300000.0
2009-05-18 09:04:00,80.79,80.83,80.79,80.82,517800000.0
2009-05-18 09:05:00,80.82,80.86,80.815,80.85,567800000.0
2009-05-18 09:06:00,80.85,80.85,80.715,80.74,324000000.0
2009-05-18 09:07:00,80.745,80.77,80.73,80.77,119400000.0
2009-05-18 09:08:00,80.76,80.77,80.735,80.77,114800000.0
2009-05-18 09:09:00,80.77,80.77,80.77,80.77,22400000.0
2009-05-18 09:10:00,80.765,80.8,80.765,80.79,276200000.0
2009-05-18 09:11:00,80.79,80.86,80.79,80.855,338400000.0
2009-05-18 09:12:00,80.855,80.91,80.85,80.91,287200001.0
2009-05-18 09:13:00,80.91,80.98,80.895,80.955,359900000.0
2009-05-18 09:14:00,80.955,81.01,80.955,81.0,342200000.0
2009-05-18 09:15:00,81.005,81.04,81.0,81.04,417400000.0
2009-05-18 09:16:00,81.045,81.06,81.03,81.05,284400000.0
2009-05-18 09:17:00,81.065,81.08,81.03,81.07,298799999.0
2009-05-18 09:18:00,81.07,81.08,81.05,81.055,145100000.0
2009-05-18 09:19:00,81.06,81.07,81.05,81.06,267200000.0
2009-05-18 09:20:00,81.06,81.08,81.01,81.01,256200001.0
2009-05-18 09:21:00,80.98,81.02,80.965,80.99,238200000.0
2009-05-18 09:22:00,80.99,81.03,80.99,81.005,258600000.0
2009-05-18 09:23:00,81.0,81.005,80.95,80.95,354400000.0
2009-05-18 09:24:00,80.955,81.025,80.955,81.015,336800000.0
2009-05-18 09:25:00,81.02,81.03,81.0,81.0,142200000.0
2009-05-18 09:26:00,81.01,81.015,81.0,81.01,119400000.0
2009-05-18 09:27:00,81.015,81.045,81.01,81.03,246600000.0
2009-05-18 09:28:00,81.035,81.06,81.025,81.04,232200000.0
2009-05-18 09:29:00,81.04,81.08,81.03,81.06,416400000.0
2009-05-18 09:30:00,81.06,81.11,81.06,81.095,350000001.0
2009-05-18 09:31:00,81.095,81.15,81.095,81.12,275600000.0
2009-05-18 09:32:00,81.12,81.17,81.12,81.16,545100000.0
2009-05-18 09:33:00,81.16,81.215,81.16,81.2,297600000.0
2009-05-18 09:34:00,81.2,81.2,81.17,81.17,127600000.0
2009-05-18 09:35:00,81.16,81.2,81.16,81.2,261200000.0
2009-05-18 09:36:00,81.2,81.23,81.19,81.23,138600000.0
2009-05-18 09:37:00,81.23,81.24,81.21,81.21,312400000.0
2009-05-18 09:38:00,81.21,81.22,81.2,81.22,234800000.0
2009-05-18 09:39:00,81.21,81.225,81.205,81.225,236400000.0
2009-05-18 09:40:00,81.22,81.225,81.17,81.17,292200000.0
2009-05-18 09:41:00,81.2,81.2,81.16,81.17,525999999.0
2009-05-18 09:42:00,81.17,81.17,81.17,81.17,99200000.0
2009-05-18 09:43:00,81.17,81.2,81.165,81.19,745600001.0
2009-05-18 09:44:00,81.2,81.21,81.2,81.21,101600000.0
2009-05-18 09:45:00,81.21,81.22,81.185,81.22,261000000.0
2009-05-18 09:46:00,81.225,81.23,81.215,81.22,355900000.0
2009-05-18 09:47:00,81.22,81.23,81.205,81.23,213100000.0
2009-05-18 09:48:00,81.225,81.25,81.22,81.225,290300000.0
2009-05-18 09:49:00,81.23,81.265,81.2,81.21,405700000.0
2009-05-18 09:50:00,81.215,81.265,81.205,81.25,304900000.0
2009-05-18 09:51:00,81.24,81.25,81.225,81.23,177800000.0
2009-05-18 09:52:00,81.23,81.255,81.21,81.235,295400000.0
2009-05-18 09:53:00,81.23,81.275,81.225,81.26,239300000.0
2009-05-18 09:54:00,81.26,81.28,81.23,81.255,381000000.0
2009-05-18 09:55:00,81.255,81.27,81.23,81.235,213400000.0
2009-05-18 09:56:00,81.235,81.24,81.2,81.23,446700000.0
2009-05-18 09:57:00,81.23,81.23,81.23,81.23,339200000.0
2009-05-18 09:58:00,81.23,81.25,81.23,81.245,231400000.0
2009-05-18 09:59:00,81.245,81.27,81.23,81.25,341000000.0
2009-05-18 10:00:00,81.25,81.28,81.25,81.28,104800000.0
2009-05-18 10:01:00,81.275,81.3,81.255,81.285,312800000.0
2009-05-18 10:02:00,81.295,81.3,81.27,81.27,346800000.0
2009-05-18 10:03:00,81.27,81.28,81.22,81.23,262000000.0
2009-05-18 10:04:00,81.225,81.23,81.21,81.21,96000000.0
2009-05-18 10:05:00,81.21,81.24,81.21,81.24,190800000.0
2009-05-18 10:06:00,81.235,81.255,81.23,81.24,119000000.0
2009-05-18 10:07:00,81.23,81.23,81.18,81.195,149200000.0
2009-05-18 10:08:00,81.195,81.21,81.165,81.205,291600000.0
2009-05-18 10:09:00,81.21,81.22,81.18,81.22,254400000.0
2009-05-18 10:10:00,81.205,81.23,81.165,81.165,278800000.0
2009-05-18 10:11:00,81.165,81.18,81.14,81.17,237600000.0
2009-05-18 10:12:00,81.18,81.18,81.16,81.175,133200000.0
2009-05-18 10:13:00,81.175,81.2,81.165,81.165,236200000.0
2009-05-18 10:14:00,81.165,81.205,81.165,81.195,171800000.0
2009-05-18 10:15:00,81.2,81.26,81.195,81.255,241000000.0
2009-05-18 10:16:00,81.26,81.285,81.24,81.285,382200000.0
2009-05-18 10:17:00,81.29,81.295,81.265,81.265,198000000.0
2009-05-18 10:18:00,81.27,81.31,81.26,81.31,173800000.0
2009-05-18 10:19:00,81.31,81.33,81.285,81.285,305200000.0
2009-05-18 10:20:00,81.3,81.34,81.295,81.33,256000000.0
2009-05-18 10:21:00,81.33,81.34,81.265,81.28,257800000.0
2009-05-18 10:22:00,81.27,81.29,81.25,81.265,325600000.0
2009-05-18 10:23:00,81.265,81.28,81.245,81.245,303200000.0
2009-05-18 10:24:00,81.245,81.26,81.24,81.25,142400000.0
2009-05-18 10:25:00,81.25,81.255,81.235,81.245,134200000.0
2009-05-18 10:26:00,81.24,81.25,81.22,81.24,258400000.0
2009-05-18 10:27:00,81.24,81.24,81.24,81.24,24600000.0
2009-05-18 10:28:00,81.24,81.26,81.24,81.25,185000000.0
2009-05-18 10:29:00,81.25,81.25,81.225,81.225,117200000.0
2009-05-18 10:30:00,81.23,81.23,81.215,81.225,153200000.0
2009-05-18 10:31:00,81.23,81.27,81.23,81.265,247600000.0
2009-05-18 10:32:00,81.265,81.28,81.25,81.275,341400000.0
2009-05-18 10:33:00,81.27,81.285,81.255,81.275,204600000.0
2009-05-18 10:34:00,81.265,81.345,81.265,81.31,483200000.0
2009-05-18 10:35:00,81.31,81.335,81.28,81.32,729400000.0
2009-05-18 10:36:00,81.315,81.35,81.295,81.33,511000001.0
2009-05-18 10:37:00,81.35,81.355,81.33,81.34,255600000.0
2009-05-18 10:38:00,81.34,81.345,81.32,81.34,143600000.0
2009-05-18 10:39:00,81.34,81.39,81.34,81.38,200600000.0
2009-05-18 10:40:00,81.38,81.395,81.345,81.38,466000000.0
2009-05-18 10:41:00,81.375,81.43,81.355,81.43,275800000.0
2009-05-18 10:42:00,81.43,81.53,81.42,81.48,502000000.0
2009-05-18 10:43:00,81.485,81.58,81.48,81.575,388200000.0
2009-05-18 10:44:00,81.575,81.68,81.57,81.655,499200000.0
2009-05-18 10:45:00,81.64,81.65,81.615,81.65,787800000.0
2009-05-18 10:46:00,81.645,81.775,81.64,81.765,649000000.0
2009-05-18 10:47:00,81.765,81.815,81.705,81.71,585200000.0
2009-05-18 10:48:00,81.72,81.72,81.685,81.685,309600000.0
2009-05-18 10:49:00,81.685,81.695,81.655,81.68,319000000.0
2009-05-18 10:50:00,81.68,81.685,81.635,81.635,337600000.0
2009-05-18 10:51:00,81.645,81.655,81.62,81.62,422600001.0
2009-05-18 10:52:00,81.64,81.68,81.615,81.665,312200000.0
2009-05-18 10:53:00,81.665,81.68,81.665,81.67,44600000.0
2009-05-18 10:54:00,81.666,81.672,81.576,81.609,348600000.0
2009-05-18 10:55:00,81.603,81.628,81.6,81.6,348600000.0
2009-05-18 10:56:00,81.605,81.62,81.6,81.62,348600000.0
2009-05-18 10:57:00,81.62,81.63,81.61,81.62,410000000.0
2009-05-18 10:58:00,81.615,81.635,81.61,81.63,419800000.0
2009-05-18 10:59:00,81.64,81.705,81.64,81.67,499200000.0
2009-05-18 11:00:00,81.665,81.74,81.665,81.73,471399999.0
2009-05-18 11:01:00,81.73,81.79,81.72,81.76,414600000.0
2009-05-18 11:02:00,81.77,81.77,81.705,81.705,287200000.0
2009-05-18 11:03:00,81.705,81.76,81.705,81.745,210000000.0
2009-05-18 11:04:00,81.74,81.75,81.71,81.715,197800000.0
2009-05-18 11:05:00,81.715,81.72,81.71,81.72,53200000.0
2009-05-18 11:06:00,81.72,81.725,81.705,81.71,157200000.0
2009-05-18 11:07:00,81.71,81.72,81.685,81.7,139800000.0
2009-05-18 11:08:00,81.7,81.71,81.695,81.7,49800000.0
2009-05-18 11:09:00,81.7,81.73,81.685,81.7,270200000.0
2009-05-18 11:10:00,81.69,81.71,81.68,81.68,166000000.0
2009-05-18 11:11:00,81.68,81.71,81.655,81.705,320800000.0
2009-05-18 11:12:00,81.705,81.71,81.665,81.7,171600000.0
2009-05-18 11:13:00,81.7,81.7,81.68,81.69,231800000.0
2009-05-18 11:14:00,81.69,81.71,81.685,81.695,201000000.0
2009-05-18 11:15:00,81.695,81.71,81.675,81.68,242600000.0
2009-05-18 11:16:00,81.68,81.7,81.67,81.67,162200000.0
2009-05-18 11:17:00,81.67,81.67,81.625,81.63,115400000.0
2009-05-18 11:18:00,81.63,81.63,81.605,81.615,66200000.0
2009-05-18 11:19:00,81.615,81.64,81.615,81.63,146000000.0
2009-05-18 11:20:00,81.64,81.68,81.62,81.68,193600000.0
2009-05-18 11:21:00,81.68,81.69,81.67,81.69,60800000.0
2009-05-18 11:22:00,81.685,81.69,81.66,81.675,196600000.0
2009-05-18 11:23:00,81.675,81.68,81.655,81.67,144400000.0
2009-05-18 11:24:00,81.675,81.675,81.635,81.635,117200000.0
2009-05-18 11:25:00,81.635,81.65,81.625,81.63,83600000.0
2009-05-18 11:26:00,81.63,81.66,81.63,81.64,148600000.0
2009-05-18 11:27:00,81.65,81.66,81.65,81.66,27600000.0
2009-05-18 11:28:00,81.66,81.71,81.66,81.705,137400000.0
2009-05-18 11:29:00,81.695,81.75,81.695,81.72,286400000.0
2009-05-18 11:30:00,81.735,81.77,81.725,81.75,190000000.0
2009-05-18 11:31:00,81.76,81.76,81.725,81.725,160800000.0
2009-05-18 11:32:00,81.73,81.83,81.73,81.815,501600000.0
2009-05-18 11:33:00,81.815,81.83,81.785,81.81,519400000.0
2009-05-18 11:34:00,81.82,81.84,81.805,81.815,522000001.0
2009-05-18 11:35:00,81.815,81.82,81.79,81.79,183400000.0
2009-05-18 11:36:00,81.79,81.8,81.76,81.77,407800000.0
2009-05-18 11:37:00,81.765,81.81,81.76,81.81,242000000.0
2009-05-18 11:38:00,81.805,81.82,81.78,81.785,372000000.0
2009-05-18 11:39:00,81.785,81.79,81.765,81.78,186600000.0
2009-05-18 11:40:00,81.78,81.84,81.78,81.84,319600000.0
2009-05-18 11:41:00,81.835,81.88,81.835,81.87,523400000.0
2009-05-18 11:42:00,81.88,81.885,81.855,81.855,283200000.0
2009-05-18 11:43:00,81.85,81.855,81.82,81.835,453200000.0
2009-05-18 11:44:00,81.84,81.845,81.78,81.78,335000000.0
2009-05-18 11:45:00,81.77,81.78,81.74,81.74,415000000.0
2009-05-18 11:46:00,81.75,81.77,81.735,81.75,420400001.0
2009-05-18 11:47:00,81.75,81.76,81.715,81.715,260400001.0
2009-05-18 11:48:00,81.715,81.73,81.655,81.66,267200000.0
2009-05-18 11:49:00,81.65,81.65,81.6,81.6,312800000.0
2009-05-18 11:50:00,81.61,81.65,81.605,81.65,283400000.0
2009-05-18 11:51:00,81.65,81.71,81.645,81.7,292000000.0
2009-05-18 11:52:00,81.7,81.705,81.655,81.655,343400000.0
2009-05-18 11:53:00,81.655,81.67,81.635,81.635,248800000.0
2009-05-18 11:54:00,81.635,81.64,81.61,81.61,127400000.0
2009-05-18 11:55:00,81.61,81.61,81.595,81.595,96200000.0
2009-05-18 11:56:00,81.595,81.6,81.58,81.59,47800000.0
2009-05-18 11:57:00,81.58,81.59,81.58,81.59,158800000.0
2009-05-18 11:58:00,81.6,81.62,81.6,81.6,150000000.0
2009-05-18 11:59:00,81.6,81.61,81.58,81.585,183600000.0
2009-05-18 12:00:00,81.59,81.63,81.59,81.62,209600000.0
2009-05-18 12:01:00,81.63,81.63,81.6,81.6,213800000.0
2009-05-18 12:02:00,81.61,81.62,81.585,81.61,351400000.0
2009-05-18 12:03:00,81.61,81.66,81.595,81.66,256200000.0
2009-05-18 12:04:00,81.66,81.67,81.63,81.65,358000000.0
2009-05-18 12:05:00,81.65,81.66,81.65,81.66,126400000.0
2009-05-18 12:06:00,81.66,81.665,81.64,81.665,162600000.0
2009-05-18 12:07:00,81.645,81.655,81.64,81.645,256600000.0
2009-05-18 12:08:00,81.64,81.69,81.64,81.685,175800000.0
2009-05-18 12:09:00,81.69,81.72,81.69,81.7,179600000.0
2009-05-18 12:10:00,81.7,81.71,81.7,81.705,136200000.0
2009-05-18 12:11:00,81.705,81.75,81.705,81.72,233000000.0
2009-05-18 12:12:00,81.725,81.73,81.645,81.65,469200001.0
2009-05-18 12:13:00,81.65,81.67,81.65,81.65,182400000.0
2009-05-18 12:14:00,81.645,81.67,81.625,81.67,92600000.0
2009-05-18 12:15:00,81.685,81.71,81.66,81.69,506400000.0
2009-05-18 12:16:00,81.69,81.7,81.675,81.685,179800000.0
2009-05-18 12:17:00,81.685,81.72,81.66,81.715,303200000.0
2009-05-18 12:18:00,81.715,81.72,81.69,81.71,561600000.0
2009-05-18 12:19:00,81.71,81.73,81.69,81.71,224000000.0
2009-05-18 12:20:00,81.71,81.73,81.7,81.73,181400000.0
2009-05-18 12:21:00,81.72,81.735,81.71,81.735,203800000.0
2009-05-18 12:22:00,81.74,81.74,81.715,81.735,213800000.0
2009-05-18 12:23:00,81.73,81.74,81.695,81.71,320800000.0
2009-05-18 12:24:00,81.71,81.71,81.66,81.705,414600000.0
2009-05-18 12:25:00,81.705,81.73,81.7,81.71,255400000.0
2009-05-18 12:26:00,81.72,81.72,81.705,81.705,113800000.0
2009-05-18 12:27:00,81.71,81.71,81.675,81.69,162000000.0
2009-05-18 12:28:00,81.7,81.735,81.69,81.715,210200000.0
2009-05-18 12:29:00,81.715,81.73,81.715,81.715,92000000.0
2009-05-18 12:30:00,81.715,81.74,81.715,81.74,200600000.0
2009-05-18 12:31:00,81.73,81.76,81.73,81.74,156800000.0
2009-05-18 12:32:00,81.75,81.75,81.72,81.74,409000000.0
2009-05-18 12:33:00,81.75,81.85,81.73,81.85,341400000.0
2009-05-18 12:34:00,81.855,82.0,81.855,81.99,305200000.0
2009-05-18 12:35:00,81.985,81.99,81.83,81.86,401800000.0
2009-05-18 12:36:00,81.86,81.93,81.855,81.91,300800000.0
2009-05-18 12:37:00,81.9,81.9,81.815,81.815,200600000.0
2009-05-18 12:38:00,81.815,81.82,81.75,81.76,386800001.0
2009-05-18 12:39:00,81.755,81.77,81.74,81.75,310000000.0
2009-05-18 12:40:00,81.755,81.795,81.75,81.78,259800000.0
2009-05-18 12:41:00,81.78,81.785,81.73,81.735,442800000.0
2009-05-18 12:42:00,81.745,81.77,81.72,81.76,347200000.0
2009-05-18 12:43:00,81.765,81.765,81.73,81.73,237000000.0
2009-05-18 12:44:00,81.73,81.74,81.66,81.66,429200000.0
2009-05-18 12:45:00,81.665,81.695,81.665,81.69,173000000.0
2009-05-18 12:46:00,81.69,81.74,81.69,81.73,159600000.0
2009-05-18 12:47:00,81.73,81.75,81.72,81.73,158200000.0
2009-05-18 12:48:00,81.73,81.75,81.73,81.75,89000000.0
2009-05-18 12:49:00,81.75,81.75,81.75,81.75,72000000.0
2009-05-18 12:50:00,81.75,81.765,81.73,81.73,177600000.0
2009-05-18 12:51:00,81.73,81.755,81.73,81.74,233200000.0
2009-05-18 12:52:00,81.74,81.75,81.735,81.735,95000000.0
2009-05-18 12:53:00,81.74,81.755,81.74,81.74,47400000.0
2009-05-18 12:54:00,81.74,81.79,81.73,81.77,133400000.0
2009-05-18 12:55:00,81.775,81.82,81.775,81.795,226000000.0
2009-05-18 12:56:00,81.79,81.8,81.79,81.8,139600000.0
2009-05-18 12:57:00,81.8,81.81,81.78,81.795,162200000.0
2009-05-18 12:58:00,81.795,81.81,81.79,81.81,159600000.0
2009-05-18 12:59:00,81.81,81.82,81.775,81.785,289400000.0
2009-05-18 13:00:00,81.79,81.81,81.78,81.8,107200000.0
2009-05-18 13:01:00,81.8,81.84,81.785,81.83,156800000.0
2009-05-18 13:02:00,81.835,81.855,81.83,81.83,217000000.0
2009-05-18 13:03:00,81.84,81.85,81.825,81.85,159600000.0
2009-05-18 13:04:00,81.85,81.855,81.835,81.835,144400000.0
2009-05-18 13:05:00,81.84,81.86,81.835,81.85,227600000.0
2009-05-18 13:06:00,81.85,81.86,81.84,81.84,184000000.0
2009-05-18 13:07:00,81.85,81.85,81.82,81.825,109200000.0
2009-05-18 13:08:00,81.825,81.83,81.805,81.81,79000000.0
2009-05-18 13:09:00,81.81,81.81,81.74,81.75,265400000.0
2009-05-18 13:10:00,81.74,81.79,81.74,81.78,257600000.0
2009-05-18 13:11:00,81.78,81.785,81.76,81.77,247800000.0
2009-05-18 13:12:00,81.765,81.79,81.75,81.75,177600000.0
2009-05-18 13:13:00,81.75,81.75,81.72,81.74,227800000.0
2009-05-18 13:14:00,81.74,81.82,81.725,81.81,230000000.0
2009-05-18 13:15:00,81.81,81.81,81.79,81.805,174400000.0
2009-05-18 13:16:00,81.81,81.81,81.81,81.81,36000000.0
2009-05-18 13:17:00,81.82,81.82,81.81,81.815,136800000.0
2009-05-18 13:18:00,81.815,81.86,81.815,81.845,160800000.0
2009-05-18 13:19:00,81.85,81.86,81.835,81.835,80000000.0
2009-05-18 13:20:00,81.835,81.88,81.835,81.87,93200000.0
2009-05-18 13:21:00,81.87,81.955,81.865,81.92,370600000.0
2009-05-18 13:22:00,81.915,81.925,81.905,81.91,157400000.0
2009-05-18 13:23:00,81.905,81.905,81.875,81.875,110600000.0
2009-05-18 13:24:00,81.875,81.89,81.865,81.875,155600000.0
2009-05-18 13:25:00,81.88,81.885,81.84,81.84,195200000.0
2009-05-18 13:26:00,81.84,81.84,81.82,81.82,129000000.0
2009-05-18 13:27:00,81.825,81.87,81.825,81.87,128800000.0
2009-05-18 13:28:00,81.87,81.87,81.845,81.845,60200000.0
2009-05-18 13:29:00,81.855,81.855,81.85,81.85,41800000.0
2009-05-18 13:30:00,81.85,81.86,81.81,81.81,334200000.0
2009-05-18 13:31:00,81.81,81.84,81.79,81.81,235800000.0
2009-05-18 13:32:00,81.81,81.81,81.765,81.77,200600000.0
2009-05-18 13:33:00,81.775,81.81,81.77,81.81,220400000.0
2009-05-18 13:34:00,81.81,81.825,81.76,81.76,161400000.0
2009-05-18 13:35:00,81.77,81.83,81.765,81.83,239000000.0
2009-05-18 13:36:00,81.82,81.915,81.815,81.915,165400000.0
2009-05-18 13:37:00,81.92,81.93,81.875,81.93,305500000.0
2009-05-18 13:38:00,81.93,81.955,81.915,81.93,350600000.0
2009-05-18 13:39:00,81.93,81.99,81.93,81.975,224600000.0
2009-05-18 13:40:00,81.975,82.14,81.97,82.14,412000000.0
2009-05-18 13:41:00,82.135,82.16,82.105,82.15,384600000.0
2009-05-18 13:42:00,82.14,82.17,82.13,82.14,486200000.0
2009-05-18 13:43:00,82.135,82.135,82.045,82.08,287200000.0
2009-05-18 13:44:00,82.08,82.085,82.015,82.065,266600000.0
2009-05-18 13:45:00,82.065,82.1,82.025,82.08,402200000.0
2009-05-18 13:46:00,82.085,82.085,82.05,82.08,84800000.0
2009-05-18 13:47:00,82.07,82.07,82.015,82.015,251400000.0
2009-05-18 13:48:00,82.02,82.09,82.02,82.06,242000000.0
2009-05-18 13:49:00,82.055,82.085,82.045,82.06,258200000.0
2009-05-18 13:50:00,82.05,82.085,82.05,82.085,106600000.0
2009-05-18 13:51:00,82.07,82.08,82.055,82.055,225400000.0
2009-05-18 13:52:00,82.06,82.07,82.035,82.035,279000000.0
2009-05-18 13:53:00,82.04,82.04,81.965,81.965,211000000.0
2009-05-18 13:54:00,81.98,81.98,81.935,81.965,196800000.0
2009-05-18 13:55:00,81.965,82.01,81.965,81.995,192200000.0
2009-05-18 13:56:00,82.0,82.035,82.0,82.03,293200000.0
2009-05-18 13:57:00,82.03,82.03,82.0,82.0,92800000.0
2009-05-18 13:58:00,81.99,82.03,81.985,82.01,234800000.0
2009-05-18 13:59:00,82.02,82.02,82.02,82.02,32000000.0
2009-05-18 14:00:00,82.02,82.03,82.015,82.02,130400000.0
2009-05-18 14:01:00,82.02,82.02,82.015,82.02,27000000.0
2009-05-18 14:02:00,82.02,82.02,82.02,82.02,27000000.0
2009-05-18 14:03:00,82.02,82.09,82.02,82.09,172600000.0
2009-05-18 14:04:00,82.085,82.085,82.015,82.015,403800000.0
2009-05-18 14:05:00,82.02,82.04,81.98,81.98,181800000.0
2009-05-18 14:06:00,81.98,81.99,81.96,81.97,139600000.0
2009-05-18 14:07:00,81.97,82.005,81.97,81.98,209200000.0
2009-05-18 14:08:00,81.98,82.02,81.98,82.015,145600000.0
2009-05-18 14:09:00,82.015,82.05,82.015,82.04,160200000.0
2009-05-18 14:10:00,82.03,82.06,82.015,82.015,256800000.0
2009-05-18 14:11:00,82.02,82.04,82.005,82.005,176200000.0
2009-05-18 14:12:00,82.005,82.04,82.005,82.01,466199998.0
2009-05-18 14:13:00,82.02,82.02,81.965,81.97,260400002.0
2009-05-18 14:14:00,81.96,81.97,81.92,81.92,185200000.0
2009-05-18 14:15:00,81.91,81.91,81.89,81.89,255000001.0
2009-05-18 14:16:00,81.9,81.9,81.87,81.89,236400000.0
2009-05-18 14:17:00,81.89,81.89,81.875,81.88,227800000.0
2009-05-18 14:18:00,81.88,81.89,81.865,81.88,284000000.0
2009-05-18 14:19:00,81.88,81.97,81.88,81.96,272800000.0
2009-05-18 14:20:00,81.96,81.98,81.935,81.965,241400000.0
2009-05-18 14:21:00,81.96,81.97,81.94,81.94,194200000.0
2009-05-18 14:22:00,81.94,81.97,81.94,81.96,233800000.0
2009-05-18 14:23:00,81.955,81.975,81.95,81.96,166600000.0
2009-05-18 14:24:00,81.95,81.98,81.945,81.965,187000000.0
2009-05-18 14:25:00,81.965,81.97,81.94,81.94,49200000.0
2009-05-18 14:26:00,81.935,81.94,81.91,81.92,301800000.0
2009-05-18 14:27:00,81.915,81.92,81.86,81.88,160400000.0
2009-05-18 14:28:00,81.89,81.89,81.87,81.875,247200000.0
2009-05-18 14:29:00,81.875,81.88,81.865,81.88,99800000.0
2009-05-18 14:30:00,81.87,81.88,81.835,81.855,225600000.0
2009-05-18 14:31:00,81.85,81.86,81.845,81.85,156600000.0
2009-05-18 14:32:00,81.845,81.86,81.84,81.85,183000000.0
2009-05-18 14:33:00,81.86,81.9,81.845,81.885,240000000.0
2009-05-18 14:34:00,81.89,81.9,81.88,81.895,124400000.0
2009-05-18 14:35:00,81.895,81.91,81.875,81.89,174000000.0
2009-05-18 14:36:00,81.895,81.905,81.875,81.875,147200000.0
2009-05-18 14:37:00,81.875,81.9,81.875,81.89,255600000.0
2009-05-18 14:38:00,81.89,81.89,81.855,81.855,221800000.0
2009-05-18 14:39:00,81.865,81.89,81.865,81.88,80800000.0
2009-05-18 14:40:00,81.88,81.885,81.86,81.86,192400000.0
2009-05-18 14:41:00,81.86,81.87,81.84,81.855,225600000.0
2009-05-18 14:42:00,81.855,81.88,81.855,81.87,227000000.0
2009-05-18 14:43:00,81.87,81.875,81.825,81.825,204400000.0
2009-05-18 14:44:00,81.825,81.835,81.78,81.78,298000000.0
2009-05-18 14:45:00,81.78,81.79,81.77,81.77,337400000.0
2009-05-18 14:46:00,81.77,81.79,81.76,81.77,161000000.0
2009-05-18 14:47:00,81.77,81.82,81.77,81.82,129200000.0
2009-05-18 14:48:00,81.81,81.84,81.81,81.84,140000000.0
2009-05-18 14:49:00,81.855,81.865,81.815,81.83,119400000.0
2009-05-18 14:50:00,81.84,81.84,81.81,81.82,176400000.0
2009-05-18 14:51:00,81.825,81.83,81.81,81.815,144200000.0
2009-05-18 14:52:00,81.825,81.85,81.825,81.83,162200000.0
2009-05-18 14:53:00,81.83,81.86,81.825,81.85,204000000.0
2009-05-18 14:54:00,81.85,81.855,81.83,81.845,133800000.0
2009-05-18 14:55:00,81.85,81.875,81.85,81.87,152800000.0
2009-05-18 14:56:00,81.87,81.875,81.85,81.86,104200000.0
2009-05-18 14:57:00,81.86,81.885,81.84,81.87,133200000.0
2009-05-18 14:58:00,81.87,81.9,81.87,81.895,138000000.0
2009-05-18 14:59:00,81.895,81.9,81.85,81.86,312200000.0
2009-05-18 15:00:00,81.86,81.86,81.845,81.85,207000000.0
2009-05-18 15:01:00,81.85,81.925,81.85,81.92,274400000.0
2009-05-18 15:02:00,81.915,81.92,81.9,81.915,186400001.0
2009-05-18 15:03:00,81.905,81.92,81.9,81.91,379600001.0
2009-05-18 15:04:00,81.905,81.95,81.905,81.94,127400000.0
2009-05-18 15:05:00,81.94,81.97,81.93,81.95,282600000.0
2009-05-18 15:06:00,81.95,81.95,81.93,81.94,146000000.0
2009-05-18 15:07:00,81.935,81.985,81.935,81.98,80400000.0
2009-05-18 15:08:00,81.985,82.025,81.985,82.0,377800000.0
2009-05-18 15:09:00,82.005,82.025,81.99,82.01,266800000.0
2009-05-18 15:10:00,82.005,82.04,82.005,82.015,143200000.0
2009-05-18 15:11:00,82.01,82.02,81.985,82.005,317400000.0
2009-05-18 15:12:00,82.0,82.02,82.0,82.02,245600000.0
2009-05-18 15:13:00,82.015,82.04,82.01,82.015,173200000.0
2009-05-18 15:14:00,82.015,82.04,82.01,82.01,148400000.0
2009-05-18 15:15:00,82.01,82.03,82.01,82.01,201600002.0
2009-05-18 15:16:00,82.01,82.02,81.97,81.97,211200000.0
2009-05-18 15:17:00,81.955,82.015,81.95,81.99,327600000.0
2009-05-18 15:18:00,81.99,81.995,81.955,81.975,328200000.0
2009-05-18 15:19:00,81.985,82.025,81.985,82.015,200200000.0
2009-05-18 15:20:00,82.01,82.02,81.98,81.98,186000000.0
2009-05-18 15:21:00,81.97,81.97,81.95,81.96,250800000.0
2009-05-18 15:22:00,81.945,81.995,81.935,81.99,393000000.0
2009-05-18 15:23:00,82.0,82.015,81.99,82.01,168000000.0
2009-05-18 15:24:00,82.01,82.015,81.99,82.015,237800000.0
2009-05-18 15:25:00,82.015,82.04,82.005,82.025,185400000.0
2009-05-18 15:26:00,82.03,82.04,82.015,82.025,73000000.0
2009-05-18 15:27:00,82.025,82.075,82.025,82.06,227600000.0
2009-05-18 15:28:00,82.06,82.075,82.02,82.03,151200000.0
2009-05-18 15:29:00,82.025,82.055,82.015,82.04,244800000.0
2009-05-18 15:30:00,82.04,82.09,82.04,82.06,576600000.0
2009-05-18 15:31:00,82.06,82.085,82.04,82.04,369600000.0
2009-05-18 15:32:00,82.04,82.13,82.04,82.115,404000000.0
2009-05-18 15:33:00,82.115,82.155,82.115,82.15,333200000.0
2009-05-18 15:34:00,82.15,82.16,82.055,82.095,424800000.0
2009-05-18 15:35:00,82.1,82.11,82.02,82.02,227400000.0
2009-05-18 15:36:00,82.03,82.04,82.01,82.015,287400000.0
2009-05-18 15:37:00,82.01,82.04,82.005,82.025,212200000.0
2009-05-18 15:38:00,82.02,82.11,82.02,82.1,495800000.0
2009-05-18 15:39:00,82.1,82.115,82.07,82.11,426800000.0
2009-05-18 15:40:00,82.105,82.115,81.975,81.99,501200000.0
2009-05-18 15:41:00,81.99,82.04,81.96,82.04,315600000.0
2009-05-18 15:42:00,82.04,82.045,81.965,81.99,435600000.0
2009-05-18 15:43:00,81.99,82.015,81.97,82.01,272200000.0
2009-05-18 15:44:00,82.015,82.1,81.965,82.1,493400001.0
2009-05-18 15:45:00,82.1,82.1,82.03,82.045,189900000.0
2009-05-18 15:46:00,82.045,82.06,82.025,82.06,328800000.0
2009-05-18 15:47:00,82.06,82.065,82.005,82.065,548400000.0
2009-05-18 15:48:00,82.055,82.075,82.03,82.05,512200000.0
2009-05-18 15:49:00,82.05,82.055,81.995,82.055,484400000.0
2009-05-18 15:50:00,82.055,82.1,82.055,82.095,336400000.0
2009-05-18 15:51:00,82.105,82.135,82.095,82.125,504400000.0
2009-05-18 15:52:00,82.12,82.14,82.1,82.105,182800000.0
2009-05-18 15:53:00,82.105,82.115,82.075,82.11,447800000.0
2009-05-18 15:54:00,82.11,82.11,81.98,82.005,389000000.0
2009-05-18 15:55:00,82.01,82.09,82.005,82.09,383800000.0
2009-05-18 15:56:00,82.08,82.09,82.025,82.05,392000000.0
2009-05-18 15:57:00,82.05,82.05,82.02,82.02,239600000.0
2009-05-18 15:58:00,82.02,82.05,82.02,82.04,55000000.0
2009-05-18 15:59:00,82.04,82.06,82.01,82.01,247200000.0
2009-05-18 16:00:00,82.02,82.1,82.02,82.08,491000000.0
2009-05-18 16:01:00,82.075,82.08,82.005,82.02,299600000.0
2009-05-18 16:02:00,82.015,82.015,81.96,81.99,343200000.0
2009-05-18 16:03:00,81.99,82.0,81.96,81.97,319600000.0
2009-05-18 16:04:00,81.97,81.98,81.95,81.955,261400000.0
2009-05-18 16:05:00,81.97,81.985,81.965,81.97,182600000.0
2009-05-18 16:06:00,81.97,82.05,81.97,82.04,345200000.0
2009-05-18 16:07:00,82.03,82.04,81.97,82.01,471400000.0
2009-05-18 16:08:00,82.01,82.01,81.94,81.97,368600000.0
2009-05-18 16:09:00,81.96,81.98,81.94,81.96,521600001.0
2009-05-18 16:10:00,81.96,82.0,81.95,81.99,425200003.0
2009-05-18 16:11:00,81.98,82.005,81.945,81.98,625600001.0
2009-05-18 16:12:00,81.97,81.98,81.965,81.965,267000001.0
2009-05-18 16:13:00,81.97,81.97,81.895,81.905,413400000.0
2009-05-18 16:14:00,81.905,81.97,81.88,81.95,518800000.0
2009-05-18 16:15:00,81.95,81.95,81.91,81.95,384600000.0
2009-05-18 16:16:00,81.945,82.02,81.945,81.99,454800000.0
2009-05-18 16:17:00,81.985,82.03,81.96,82.005,461800001.0
2009-05-18 16:18:00,82.005,82.055,82.0,82.03,503800000.0
2009-05-18 16:19:00,82.03,82.07,82.005,82.03,345400000.0
2009-05-18 16:20:00,82.04,82.1,82.03,82.075,248800000.0
2009-05-18 16:21:00,82.08,82.1,82.08,82.09,288400000.0
2009-05-18 16:22:00,82.09,82.13,82.075,82.13,412600000.0
2009-05-18 16:23:00,82.125,82.13,82.105,82.11,306800000.0
2009-05-18 16:24:00,82.11,82.125,82.105,82.12,299000000.0
2009-05-18 16:25:00,82.12,82.16,82.115,82.14,344800000.0
2009-05-18 16:26:00,82.15,82.16,82.085,82.095,403200000.0
2009-05-18 16:27:00,82.095,82.1,82.06,82.08,246000000.0
2009-05-18 16:28:00,82.08,82.13,82.08,82.105,379200000.0
2009-05-18 16:29:00,82.11,82.11,82.02,82.04,457200000.0
2009-05-18 16:30:00,82.04,82.09,82.04,82.05,551000000.0
2009-05-18 16:31:00,82.05,82.11,82.05,82.09,424600000.0
2009-05-18 16:32:00,82.09,82.145,82.09,82.12,439600000.0
2009-05-18 16:33:00,82.12,82.12,82.025,82.045,428000000.0
2009-05-18 16:34:00,82.05,82.08,82.02,82.065,321800000.0
2009-05-18 16:35:00,82.07,82.095,82.06,82.075,370200000.0
2009-05-18 16:36:00,82.08,82.11,82.075,82.08,195200000.0
2009-05-18 16:37:00,82.08,82.14,82.08,82.13,241400000.0
2009-05-18 16:38:00,82.12,82.12,82.065,82.08,184400000.0
2009-05-18 16:39:00,82.08,82.11,82.08,82.1,235600000.0
2009-05-18 16:40:00,82.09,82.09,82.04,82.065,384400000.0
2009-05-18 16:41:00,82.065,82.09,82.05,82.08,339400000.0
2009-05-18 16:42:00,82.085,82.135,82.08,82.11,426200000.0
2009-05-18 16:43:00,82.11,82.18,82.1,82.145,286800000.0
2009-05-18 16:44:00,82.145,82.2,82.145,82.15,77800000.0
2009-05-18 16:45:00,82.15,82.2,82.15,82.18,329200000.0
2009-05-18 16:46:00,82.185,82.2,82.155,82.18,310600000.0
2009-05-18 16:47:00,82.18,82.2,82.15,82.15,257400000.0
2009-05-18 16:48:00,82.15,82.175,82.145,82.145,169800000.0
2009-05-18 16:49:00,82.145,82.16,82.115,82.155,327800000.0
2009-05-18 16:50:00,82.16,82.165,82.13,82.16,476600000.0
2009-05-18 16:51:00,82.16,82.275,82.16,82.23,439600000.0
2009-05-18 16:52:00,82.245,82.27,82.23,82.26,257600000.0
2009-05-18 16:53:00,82.26,82.27,82.23,82.23,394200000.0
2009-05-18 16:54:00,82.23,82.23,82.17,82.19,518600000.0
2009-05-18 16:55:00,82.185,82.2,82.16,82.195,488000000.0
2009-05-18 16:56:00,82.2,82.245,82.2,82.21,432400000.0
2009-05-18 16:57:00,82.215,82.23,82.175,82.175,303800000.0
2009-05-18 16:58:00,82.175,82.21,82.145,82.16,291200000.0
2009-05-18 16:59:00,82.16,82.19,82.155,82.16,307800000.0
2009-05-18 17:00:00,82.16,82.21,82.145,82.205,375600000.0
2009-05-18 17:01:00,82.205,82.225,82.19,82.19,155200000.0
2009-05-18 17:02:00,82.19,82.19,82.15,82.155,212800000.0
2009-05-18 17:03:00,82.16,82.18,82.15,82.18,295200000.0
2009-05-18 17:04:00,82.175,82.195,82.17,82.19,294200000.0
2009-05-18 17:05:00,82.185,82.22,82.185,82.21,210200000.0
2009-05-18 17:06:00,82.21,82.21,82.175,82.19,204800000.0
2009-05-18 17:07:00,82.19,82.19,82.16,82.17,358400000.0
2009-05-18 17:08:00,82.17,82.18,82.17,82.18,257400000.0
2009-05-18 17:09:00,82.165,82.2,82.155,82.18,151600000.0
2009-05-18 17:10:00,82.18,82.195,82.155,82.165,299600000.0
2009-05-18 17:11:00,82.16,82.2,82.155,82.165,214200000.0
2009-05-18 17:12:00,82.165,82.175,82.155,82.17,151000000.0
2009-05-18 17:13:00,82.17,82.23,82.155,82.23,240000000.0
2009-05-18 17:14:00,82.235,82.275,82.21,82.27,166000000.0
2009-05-18 17:15:00,82.26,82.345,82.26,82.34,125600000.0
2009-05-18 17:16:00,82.34,82.39,82.34,82.38,184000000.0
2009-05-18 17:17:00,82.38,82.43,82.37,82.43,232000000.0
2009-05-18 17:18:00,82.425,82.445,82.375,82.38,226400000.0
2009-05-18 17:19:00,82.375,82.38,82.32,82.32,256600000.0
2009-05-18 17:20:00,82.325,82.35,82.31,82.34,407400000.0
2009-05-18 17:21:00,82.34,82.38,82.34,82.38,232400000.0
2009-05-18 17:22:00,82.38,82.42,82.37,82.42,225600000.0
2009-05-18 17:23:00,82.42,82.42,82.37,82.37,331800001.0
2009-05-18 17:24:00,82.37,82.41,82.37,82.39,314799998.0
2009-05-18 17:25:00,82.39,82.475,82.39,82.47,66500000.0
2009-05-18 17:26:00,82.47,82.505,82.44,82.45,159800000.0
2009-05-18 17:27:00,82.44,82.44,82.39,82.41,241800000.0
2009-05-18 17:28:00,82.41,82.41,82.34,82.36,396200000.0
2009-05-18 17:29:00,82.365,82.37,82.33,82.345,280200000.0
2009-05-18 17:30:00,82.34,82.37,82.33,82.33,336400000.0
2009-05-18 17:31:00,82.33,82.37,82.33,82.335,271000000.0
2009-05-18 17:32:00,82.325,82.375,82.325,82.35,219200000.0
2009-05-18 17:33:00,82.36,82.375,82.33,82.34,235000000.0
2009-05-18 17:34:00,82.35,82.36,82.35,82.35,179200000.0
2009-05-18 17:35:00,82.355,82.36,82.35,82.35,120400000.0
2009-05-18 17:36:00,82.35,82.36,82.35,82.35,75800000.0
2009-05-18 17:37:00,82.35,82.355,82.315,82.32,303200000.0
2009-05-18 17:38:00,82.32,82.34,82.315,82.33,111200000.0
2009-05-18 17:39:00,82.32,82.33,82.28,82.28,180800000.0
2009-05-18 17:40:00,82.28,82.33,82.26,82.26,362999999.0
2009-05-18 17:41:00,82.26,82.285,82.245,82.26,275200000.0
2009-05-18 17:42:00,82.26,82.27,82.24,82.25,185400000.0
2009-05-18 17:43:00,82.25,82.26,82.215,82.26,248200000.0
2009-05-18 17:44:00,82.26,82.27,82.24,82.255,204000000.0
2009-05-18 17:45:00,82.26,82.38,82.255,82.375,558200000.0
2009-05-18 17:46:00,82.375,82.46,82.375,82.46,432600000.0
2009-05-18 17:47:00,82.46,82.46,82.44,82.45,318800000.0
2009-05-18 17:48:00,82.45,82.48,82.445,82.45,240800000.0
2009-05-18 17:49:00,82.46,82.46,82.355,82.365,591799999.0
2009-05-18 17:50:00,82.37,82.37,82.325,82.335,378600000.0
2009-05-18 17:51:00,82.34,82.36,82.34,82.35,198600000.0
2009-05-18 17:52:00,82.35,82.42,82.35,82.42,179000000.0
2009-05-18 17:53:00,82.42,82.43,82.38,82.405,319400000.0
2009-05-18 17:54:00,82.405,82.415,82.39,82.41,232600000.0
2009-05-18 17:55:00,82.41,82.46,82.41,82.455,237000000.0
2009-05-18 17:56:00,82.45,82.46,82.39,82.46,394999999.0
2009-05-18 17:57:00,82.46,82.49,82.41,82.41,349400000.0
2009-05-18 17:58:00,82.4,82.41,82.385,82.39,195800000.0
2009-05-18 17:59:00,82.39,82.4,82.38,82.39,187000000.0
2009-05-18 18:00:00,82.39,82.4,82.38,82.385,246200000.0
2009-05-18 18:01:00,82.385,82.44,82.385,82.42,371400001.0
2009-05-18 18:02:00,82.42,82.43,82.41,82.41,154400000.0
2009-05-18 18:03:00,82.41,82.42,82.405,82.41,128800000.0
2009-05-18 18:04:00,82.41,82.42,82.4,82.4,76400000.0
2009-05-18 18:05:00,82.405,82.41,82.385,82.385,102200000.0
2009-05-18 18:06:00,82.39,82.4,82.375,82.39,267200000.0
2009-05-18 18:07:00,82.375,82.405,82.375,82.39,129200000.0
2009-05-18 18:08:00,82.39,82.44,82.39,82.44,263400000.0
2009-05-18 18:09:00,82.46,82.46,82.445,82.45,179600000.0
2009-05-18 18:10:00,82.45,82.49,82.44,82.44,143800000.0
2009-05-18 18:11:00,82.44,82.45,82.415,82.425,122000000.0
2009-05-18 18:12:00,82.425,82.45,82.425,82.45,84000000.0
2009-05-18 18:13:00,82.45,82.46,82.43,82.43,84400000.0
2009-05-18 18:14:00,82.43,82.44,82.425,82.44,130200000.0
2009-05-18 18:15:00,82.44,82.45,82.425,82.445,176000000.0
2009-05-18 18:16:00,82.44,82.46,82.435,82.45,130800000.0
2009-05-18 18:17:00,82.45,82.45,82.43,82.43,73800000.0
2009-05-18 18:18:00,82.43,82.45,82.43,82.45,127600000.0
2009-05-18 18:19:00,82.45,82.48,82.45,82.48,221400000.0
2009-05-18 18:20:00,82.48,82.5,82.48,82.49,196600000.0
2009-05-18 18:21:00,82.49,82.515,82.48,82.51,254000000.0
2009-05-18 18:22:00,82.51,82.595,82.51,82.595,383400000.0
2009-05-18 18:23:00,82.595,82.595,82.56,82.58,86600000.0
2009-05-18 18:24:00,82.585,82.63,82.585,82.615,27000000.0
2009-05-18 18:25:00,82.61,82.665,82.61,82.665,79400000.0
2009-05-18 18:26:00,82.665,82.685,82.655,82.67,60400000.0
2009-05-18 18:27:00,82.665,82.68,82.65,82.66,82800000.0
2009-05-18 18:28:00,82.65,82.695,82.65,82.69,76200000.0
2009-05-18 18:29:00,82.695,82.705,82.675,82.675,43000000.0
2009-05-18 18:30:00,82.675,82.705,82.675,82.705,47600000.0
2009-05-18 18:31:00,82.705,82.8,82.705,82.8,166600000.0
2009-05-18 18:32:00,82.795,82.85,82.795,82.81,98000000.0
2009-05-18 18:33:00,82.795,82.81,82.775,82.785,162000000.0
2009-05-18 18:34:00,82.78,82.785,82.75,82.785,87600000.0
2009-05-18 18:35:00,82.78,82.78,82.74,82.76,165400000.0
2009-05-18 18:36:00,82.76,82.82,82.76,82.81,249000000.0
2009-05-18 18:37:00,82.81,82.86,82.81,82.85,168400000.0
2009-05-18 18:38:00,82.85,82.855,82.805,82.81,295400000.0
2009-05-18 18:39:00,82.8,82.855,82.8,82.85,202200000.0
2009-05-18 18:40:00,82.85,82.875,82.85,82.86,271599999.0
2009-05-18 18:41:00,82.86,82.89,82.855,82.885,464599999.0
2009-05-18 18:42:00,82.885,82.9,82.885,82.89,204000000.0
2009-05-18 18:43:00,82.89,82.9,82.89,82.895,89800000.0
2009-05-18 18:44:00,82.9,82.965,82.9,82.95,305000000.0
2009-05-18 18:45:00,82.95,82.95,82.93,82.93,254600000.0
2009-05-18 18:46:00,82.93,82.94,82.895,82.91,360800001.0
2009-05-18 18:47:00,82.91,82.915,82.885,82.885,153000000.0
2009-05-18 18:48:00,82.895,82.91,82.875,82.89,213000000.0
2009-05-18 18:49:00,82.89,82.9,82.87,82.885,268000000.0
2009-05-18 18:50:00,82.905,82.905,82.865,82.885,142200000.0
2009-05-18 18:51:00,82.885,82.89,82.88,82.885,54800000.0
2009-05-18 18:52:00,82.885,82.905,82.87,82.87,256000000.0
2009-05-18 18:53:00,82.87,82.87,82.855,82.86,66600000.0
2009-05-18 18:54:00,82.86,82.87,82.83,82.835,186200000.0
2009-05-18 18:55:00,82.835,82.84,82.805,82.805,150000000.0
2009-05-18 18:56:00,82.805,82.82,82.805,82.815,55200000.0
2009-05-18 18:57:00,82.815,82.825,82.805,82.82,116000000.0
2009-05-18 18:58:00,82.82,82.85,82.815,82.84,178800000.0
2009-05-18 18:59:00,82.84,82.88,82.84,82.86,220800000.0
2009-05-18 19:00:00,82.865,82.875,82.85,82.85,271600000.0
2009-05-18 19:01:00,82.855,82.86,82.77,82.775,282400000.0
2009-05-18 19:02:00,82.775,82.79,82.765,82.77,237600000.0
2009-05-18 19:03:00,82.77,82.79,82.765,82.78,276000001.0
2009-05-18 19:04:00,82.785,82.79,82.77,82.79,123800000.0
2009-05-18 19:05:00,82.79,82.79,82.71,82.715,217000000.0
2009-05-18 19:06:00,82.715,82.72,82.7,82.7,236800000.0
2009-05-18 19:07:00,82.69,82.72,82.69,82.71,127200000.0
2009-05-18 19:08:00,82.71,82.725,82.71,82.715,113200000.0
2009-05-18 19:09:00,82.715,82.725,82.705,82.705,102200000.0
2009-05-18 19:10:00,82.705,82.705,82.675,82.69,275600000.0
2009-05-18 19:11:00,82.69,82.69,82.67,82.67,182600000.0
2009-05-18 19:12:00,82.67,82.69,82.67,82.68,56000000.0
2009-05-18 19:13:00,82.7,82.755,82.7,82.74,241200000.0
2009-05-18 19:14:00,82.74,82.74,82.72,82.73,196000000.0
2009-05-18 19:15:00,82.725,82.725,82.705,82.71,105400000.0
2009-05-18 19:16:00,82.7,82.71,82.67,82.68,281200000.0
2009-05-18 19:17:00,82.68,82.725,82.675,82.685,262600000.0
2009-05-18 19:18:00,82.68,82.715,82.68,82.715,102600000.0
2009-05-18 19:19:00,82.72,82.72,82.695,82.7,147000000.0
2009-05-18 19:20:00,82.7,82.705,82.68,82.68,113000000.0
2009-05-18 19:21:00,82.68,82.69,82.675,82.68,50600000.0
2009-05-18 19:22:00,82.68,82.68,82.655,82.67,74600000.0
2009-05-18 19:23:00,82.67,82.67,82.615,82.63,213800000.0
2009-05-18 19:24:00,82.635,82.665,82.63,82.655,89400000.0
2009-05-18 19:25:00,82.655,82.655,82.655,82.655,2600000.0
2009-05-18 19:26:00,82.655,82.655,82.59,82.59,221200000.0
2009-05-18 19:27:00,82.6,82.6,82.56,82.59,148000000.0
2009-05-18 19:28:00,82.59,82.59,82.545,82.57,93400000.0
2009-05-18 19:29:00,82.57,82.61,82.57,82.605,82000000.0
2009-05-18 19:30:00,82.605,82.615,82.59,82.615,217000000.0
2009-05-18 19:31:00,82.615,82.62,82.61,82.62,55800000.0
2009-05-18 19:32:00,82.62,82.62,82.61,82.61,26600000.0
2009-05-18 19:33:00,82.6,82.6,82.58,82.58,73600000.0
2009-05-18 19:34:00,82.59,82.595,82.58,82.585,107000000.0
2009-05-18 19:35:00,82.585,82.605,82.585,82.595,125000000.0
2009-05-18 19:36:00,82.595,82.62,82.585,82.62,96800000.0
2009-05-18 19:37:00,82.62,82.63,82.615,82.63,53400000.0
2009-05-18 19:38:00,82.63,82.63,82.6,82.6,66600000.0
2009-05-18 19:39:00,82.6,82.605,82.585,82.59,200400000.0
2009-05-18 19:40:00,82.59,82.6,82.53,82.53,195200000.0
2009-05-18 19:41:00,82.53,82.54,82.49,82.52,305600000.0
2009-05-18 19:42:00,82.51,82.52,82.485,82.485,84600000.0
2009-05-18 19:43:00,82.45,82.46,82.42,82.455,186600000.0
2009-05-18 19:44:00,82.47,82.5,82.47,82.485,116200000.0
2009-05-18 19:45:00,82.485,82.49,82.47,82.475,122600000.0
2009-05-18 19:46:00,82.475,82.5,82.475,82.485,72600000.0
2009-05-18 19:47:00,82.485,82.52,82.485,82.51,100800000.0
2009-05-18 19:48:00,82.505,82.535,82.5,82.53,109600000.0
2009-05-18 19:49:00,82.53,82.535,82.53,82.53,38600000.0
2009-05-18 19:50:00,82.53,82.545,82.525,82.545,54800000.0
2009-05-18 19:51:00,82.545,82.56,82.545,82.56,33600000.0
2009-05-18 19:52:00,82.565,82.58,82.56,82.57,100800000.0
2009-05-18 19:53:00,82.57,82.58,82.57,82.58,14800000.0
2009-05-18 19:54:00,82.595,82.6,82.57,82.575,103600000.0
2009-05-18 19:55:00,82.575,82.585,82.55,82.585,159200000.0
2009-05-18 19:56:00,82.59,82.59,82.565,82.575,67400000.0
2009-05-18 19:57:00,82.58,82.58,82.58,82.58,3800000.0
2009-05-18 19:58:00,82.58,82.58,82.58,82.58,1000000.0
2009-05-18 19:59:00,82.58,82.58,82.54,82.54,138800000.0
2009-05-18 20:00:00,82.54,82.55,82.53,82.53,104000000.0
2009-05-18 20:01:00,82.53,82.53,82.515,82.52,10400000.0
2009-05-18 20:02:00,82.52,82.55,82.52,82.55,114200000.0
2009-05-18 20:03:00,82.545,82.545,82.49,82.49,196200000.0
2009-05-18 20:04:00,82.49,82.515,82.485,82.515,173400000.0
2009-05-18 20:05:00,82.51,82.525,82.5,82.5,160200000.0
2009-05-18 20:06:00,82.49,82.51,82.49,82.51,77400000.0
2009-05-18 20:07:00,82.5,82.5,82.47,82.475,113800000.0
2009-05-18 20:08:00,82.48,82.48,82.46,82.47,181000000.0
2009-05-18 20:09:00,82.465,82.48,82.465,82.47,230200000.0
2009-05-18 20:10:00,82.47,82.49,82.47,82.475,65200000.0
2009-05-18 20:11:00,82.475,82.52,82.475,82.51,175000000.0
2009-05-18 20:12:00,82.515,82.565,82.515,82.54,263200000.0
2009-05-18 20:13:00,82.54,82.55,82.535,82.54,208400000.0
2009-05-18 20:14:00,82.54,82.57,82.52,82.525,191400000.0
2009-05-18 20:15:00,82.525,82.56,82.525,82.55,110400000.0
2009-05-18 20:16:00,82.545,82.57,82.545,82.57,47800000.0
2009-05-18 20:17:00,82.57,82.57,82.555,82.56,27200000.0
2009-05-18 20:18:00,82.56,82.62,82.56,82.595,244200000.0
2009-05-18 20:19:00,82.61,82.62,82.58,82.61,207000000.0
2009-05-18 20:20:00,82.615,82.62,82.59,82.6,229800000.0
2009-05-18 20:21:00,82.59,82.6,82.575,82.59,164000000.0
2009-05-18 20:22:00,82.59,82.615,82.57,82.57,119800000.0
2009-05-18 20:23:00,82.575,82.59,82.575,82.585,123000000.0
2009-05-18 20:24:00,82.59,82.605,82.565,82.57,168000000.0
2009-05-18 20:25:00,82.57,82.57,82.54,82.56,242800000.0
2009-05-18 20:26:00,82.56,82.56,82.535,82.54,202200000.0
2009-05-18 20:27:00,82.54,82.555,82.54,82.55,49800000.0
2009-05-18 20:28:00,82.555,82.59,82.555,82.57,84000000.0
2009-05-18 20:29:00,82.565,82.57,82.555,82.555,111000000.0
2009-05-18 20:30:00,82.55,82.575,82.55,82.575,67800000.0
2009-05-18 20:31:00,82.575,82.63,82.575,82.62,259000000.0
2009-05-18 20:32:00,82.625,82.64,82.62,82.625,252200001.0
2009-05-18 20:33:00,82.625,82.69,82.625,82.67,178000000.0
2009-05-18 20:34:00,82.67,82.67,82.65,82.65,98000000.0
2009-05-18 20:35:00,82.65,82.65,82.64,82.65,156400001.0
2009-05-18 20:36:00,82.64,82.65,82.635,82.65,167000000.0
2009-05-18 20:37:00,82.65,82.65,82.645,82.65,14200000.0
2009-05-18 20:38:00,82.65,82.65,82.65,82.65,84000000.0
2009-05-18 20:39:00,82.65,82.675,82.65,82.675,104000000.0
2009-05-18 20:40:00,82.675,82.675,82.645,82.66,182200001.0
2009-05-18 20:41:00,82.66,82.705,82.66,82.7,239600000.0
2009-05-18 20:42:00,82.7,82.71,82.695,82.7,153800000.0
2009-05-18 20:43:00,82.705,82.795,82.7,82.78,280200000.0
2009-05-18 20:44:00,82.78,82.79,82.765,82.79,151800000.0
2009-05-18 20:45:00,82.79,82.85,82.79,82.84,324800000.0
2009-05-18 20:46:00,82.845,82.89,82.84,82.89,135600000.0
2009-05-18 20:47:00,82.885,82.89,82.875,82.89,137200000.0
2009-05-18 20:48:00,82.89,82.89,82.885,82.89,31200000.0
2009-05-18 20:49:00,82.89,82.89,82.87,82.87,77400000.0
2009-05-18 20:50:00,82.87,82.88,82.845,82.875,291400000.0
2009-05-18 20:51:00,82.875,82.88,82.87,82.87,90200000.0
2009-05-18 20:52:00,82.855,82.865,82.85,82.855,135400000.0
2009-05-18 20:53:00,82.855,82.86,82.845,82.855,124800000.0
2009-05-18 20:54:00,82.855,82.875,82.85,82.865,141000000.0
2009-05-18 20:55:00,82.865,82.87,82.855,82.86,185000000.0
2009-05-18 20:56:00,82.855,82.87,82.85,82.855,240600000.0
2009-05-18 20:57:00,82.85,82.86,82.845,82.845,75400000.0
2009-05-18 20:58:00,82.85,82.85,82.835,82.835,72000000.0
2009-05-18 20:59:00,82.835,82.86,82.835,82.855,243800000.0
2009-05-18 21:00:00,82.86,82.865,82.835,82.84,178200000.0
2009-05-18 21:01:00,82.84,82.84,82.8,82.8,135800000.0
2009-05-18 21:02:00,82.8,82.8,82.75,82.755,198200000.0
2009-05-18 21:03:00,82.75,82.76,82.74,82.74,127200000.0
2009-05-18 21:04:00,82.74,82.77,82.74,82.76,179800000.0
2009-05-18 21:05:00,82.76,82.77,82.755,82.765,67800000.0
2009-05-18 21:06:00,82.77,82.79,82.77,82.78,70800000.0
2009-05-18 21:07:00,82.775,82.775,82.77,82.77,100600000.0
2009-05-18 21:08:00,82.77,82.78,82.755,82.76,88800000.0
2009-05-18 21:09:00,82.76,82.78,82.76,82.76,73000000.0
2009-05-18 21:10:00,82.765,82.78,82.75,82.75,130800000.0
2009-05-18 21:11:00,82.76,82.76,82.7,82.74,210200000.0
2009-05-18 21:12:00,82.74,82.74,82.725,82.73,64200000.0
2009-05-18 21:13:00,82.74,82.74,82.72,82.73,100800000.0
2009-05-18 21:14:00,82.725,82.73,82.715,82.725,49800000.0
2009-05-18 21:15:00,82.725,82.745,82.71,82.72,83600000.0
2009-05-18 21:16:00,82.725,82.74,82.72,82.725,205800000.0
2009-05-18 21:17:00,82.73,82.74,82.73,82.73,103600000.0
2009-05-18 21:18:00,82.73,82.74,82.72,82.735,66200000.0
2009-05-18 21:19:00,82.735,82.745,82.73,82.735,88000000.0
2009-05-18 21:20:00,82.74,82.74,82.725,82.73,136000000.0
2009-05-18 21:21:00,82.725,82.75,82.705,82.71,104400000.0
2009-05-18 21:22:00,82.71,82.72,82.695,82.705,44800000.0
2009-05-18 21:23:00,82.705,82.73,82.705,82.73,26400000.0
2009-05-18 21:24:00,82.73,82.73,82.725,82.725,13400000.0
2009-05-18 21:25:00,82.735,82.74,82.73,82.74,52600000.0
2009-05-18 21:26:00,82.74,82.74,82.73,82.73,144600000.0
2009-05-18 21:27:00,82.73,82.74,82.725,82.73,63600000.0
2009-05-18 21:28:00,82.725,82.74,82.7,82.72,84800000.0
2009-05-18 21:29:00,82.72,82.72,82.715,82.72,28000000.0
2009-05-18 21:30:00,82.72,82.72,82.705,82.72,195000000.0
2009-05-18 21:31:00,82.725,82.75,82.72,82.73,251200000.0
2009-05-18 21:32:00,82.73,82.75,82.725,82.75,58600000.0
2009-05-18 21:33:00,82.74,82.75,82.74,82.745,85000000.0
2009-05-18 21:34:00,82.722,82.724,82.718,82.724,77000000.0
2009-05-18 21:35:00,82.755,82.76,82.75,82.755,77000000.0
2009-05-18 21:36:00,82.76,82.76,82.755,82.76,24800000.0
2009-05-18 21:37:00,82.76,82.77,82.755,82.755,56000000.0
2009-05-18 21:38:00,82.755,82.765,82.755,82.755,98200000.0
2009-05-18 21:39:00,82.76,82.775,82.75,82.775,47000000.0
2009-05-18 21:40:00,82.77,82.775,82.755,82.76,107000000.0
2009-05-18 21:41:00,82.76,82.77,82.76,82.765,29000000.0
2009-05-18 21:42:00,82.76,82.76,82.745,82.75,173600000.0
2009-05-18 21:43:00,82.76,82.76,82.73,82.75,217200000.0
2009-05-18 21:44:00,82.75,82.76,82.735,82.75,46400000.0
2009-05-18 21:45:00,82.75,82.76,82.75,82.76,101399999.0
2009-05-18 21:46:00,82.76,82.76,82.76,82.76,26800000.0
2009-05-18 21:47:00,82.745,82.76,82.74,82.76,55200000.0
2009-05-18 21:48:00,82.755,82.78,82.75,82.78,355800000.0
2009-05-18 21:49:00,82.77,82.84,82.77,82.82,496600000.0
2009-05-18 21:50:00,82.82,82.865,82.82,82.86,220200000.0
2009-05-18 21:51:00,82.86,82.895,82.86,82.88,361800000.0
2009-05-18 21:52:00,82.87,82.88,82.87,82.87,347800000.0
2009-05-18 21:53:00,82.875,82.89,82.87,82.875,237000000.0
2009-05-18 21:54:00,82.88,82.91,82.875,82.905,385800000.0
2009-05-18 21:55:00,82.905,82.93,82.905,82.925,326600000.0
2009-05-18 21:56:00,82.92,82.94,82.915,82.925,209999999.0
2009-05-18 21:57:00,82.93,82.93,82.9,82.905,149400000.0
2009-05-18 21:58:00,82.905,82.92,82.9,82.92,246400000.0
2009-05-18 21:59:00,82.91,82.915,82.885,82.91,508400000.0
2009-05-18 22:00:00,82.9,82.925,82.895,82.905,260200000.0
2009-05-18 22:01:00,82.905,82.91,82.875,82.895,111600000.0
2009-05-18 22:02:00,82.895,82.905,82.88,82.9,119000000.0
2009-05-18 22:03:00,82.9,82.9,82.89,82.89,14600000.0
2009-05-18 22:04:00,82.905,82.92,82.88,82.88,115000000.0
2009-05-18 22:05:00,82.875,82.89,82.875,82.89,71200000.0
2009-05-18 22:06:00,82.885,82.9,82.88,82.9,98800000.0
2009-05-18 22:07:00,82.9,82.9,82.88,82.88,69000000.0
2009-05-18 22:08:00,82.89,82.9,82.875,82.875,91600000.0
2009-05-18 22:09:00,82.875,82.89,82.87,82.87,82800000.0
2009-05-18 22:10:00,82.87,82.89,82.865,82.88,116600000.0
2009-05-18 22:11:00,82.88,82.885,82.88,82.885,28400000.0
2009-05-18 22:12:00,82.885,82.92,82.885,82.91,45200000.0
2009-05-18 22:13:00,82.91,82.92,82.89,82.91,110400000.0
2009-05-18 22:14:00,82.91,82.91,82.9,82.91,165200000.0
2009-05-18 22:15:00,82.905,82.91,82.9,82.91,67400000.0
2009-05-18 22:16:00,82.9,82.92,82.9,82.9,208200000.0
2009-05-18 22:17:00,82.91,82.91,82.89,82.9,126400000.0
2009-05-18 22:18:00,82.9,82.9,82.895,82.9,33600000.0
2009-05-18 22:19:00,82.895,82.9,82.895,82.9,102600000.0
2009-05-18 22:20:00,82.9,82.9,82.9,82.9,42200000.0
2009-05-18 22:21:00,82.9,82.9,82.885,82.895,46600000.0
2009-05-18 22:22:00,82.9,82.9,82.89,82.89,69800000.0
2009-05-18 22:23:00,82.89,82.89,82.875,82.88,138200000.0
2009-05-18 22:24:00,82.875,82.88,82.875,82.88,32400000.0
2009-05-18 22:25:00,82.88,82.88,82.88,82.88,47400000.0
2009-05-18 22:26:00,82.87,82.89,82.87,82.88,59000000.0
2009-05-18 22:27:00,82.89,82.89,82.89,82.89,4800000.0
2009-05-18 22:28:00,82.875,82.89,82.87,82.89,82800000.0
2009-05-18 22:29:00,82.885,82.9,82.88,82.89,69800000.0
2009-05-18 22:30:00,82.89,82.89,82.89,82.89,38400000.0
2009-05-18 22:31:00,82.89,82.89,82.855,82.86,46400000.0
2009-05-18 22:32:00,82.855,82.87,82.84,82.84,212400000.0
2009-05-18 22:33:00,82.85,82.85,82.84,82.845,84000000.0
2009-05-18 22:34:00,82.85,82.89,82.83,82.88,96000000.0
2009-05-18 22:35:00,82.88,82.88,82.87,82.87,43800000.0
2009-05-18 22:36:00,82.87,82.875,82.86,82.87,110400000.0
2009-05-18 22:37:00,82.855,82.86,82.855,82.86,28400000.0
2009-05-18 22:38:00,82.86,82.865,82.84,82.845,86400000.0
2009-05-18 22:39:00,82.84,82.84,82.84,82.84,6200000.0
2009-05-18 22:40:00,82.865,82.865,82.835,82.835,87200000.0
2009-05-18 22:41:00,82.84,82.84,82.825,82.83,92800000.0
2009-05-18 22:42:00,82.83,82.84,82.82,82.84,131400000.0
2009-05-18 22:43:00,82.84,82.845,82.825,82.83,87600000.0
2009-05-18 22:44:00,82.835,82.835,82.825,82.825,116200000.0
2009-05-18 22:45:00,82.825,82.825,82.82,82.82,24400000.0
2009-05-18 22:46:00,82.83,82.855,82.815,82.845,204200000.0
2009-05-18 22:47:00,82.845,82.845,82.825,82.825,77000000.0
2009-05-18 22:48:00,82.835,82.84,82.82,82.83,124400000.0
2009-05-18 22:49:00,82.83,82.83,82.75,82.78,142200000.0
2009-05-18 22:50:00,82.78,82.8,82.77,82.8,69400000.0
2009-05-18 22:51:00,82.8,82.825,82.8,82.81,155400000.0
2009-05-18 22:52:00,82.81,82.835,82.81,82.83,261800000.0
2009-05-18 22:53:00,82.835,82.86,82.815,82.855,190800000.0
2009-05-18 22:54:00,82.855,82.855,82.845,82.845,8000000.0
2009-05-18 22:55:00,82.85,82.85,82.845,82.845,95800000.0
2009-05-18 22:56:00,82.845,82.845,82.845,82.845,28600000.0
2009-05-18 22:57:00,82.845,82.85,82.835,82.84,66600000.0
2009-05-18 22:58:00,82.845,82.845,82.745,82.79,195800000.0
2009-05-18 22:59:00,82.77,82.8,82.73,82.73,38200000.0
2009-05-18 23:00:00,82.726,82.748,82.726,82.747,2200000.0
2009-05-18 23:01:00,82.742,82.742,82.73,82.73,2200000.0
2009-05-18 23:02:00,82.76,82.76,82.76,82.76,2200000.0
2009-05-18 23:03:00,82.75,82.765,82.75,82.765,12200000.0
2009-05-18 23:04:00,82.755,82.755,82.74,82.745,13800000.0
2009-05-18 23:05:00,82.745,82.755,82.73,82.735,65800000.0
2009-05-18 23:06:00,82.735,82.76,82.735,82.76,25400000.0
2009-05-18 23:07:00,82.76,82.76,82.755,82.755,6400000.0
2009-05-18 23:08:00,82.77,82.77,82.76,82.76,6600000.0
2009-05-18 23:09:00,82.765,82.77,82.76,82.76,8800000.0
2009-05-18 23:10:00,82.765,82.765,82.765,82.765,2000000.0
2009-05-18 23:11:00,82.765,82.775,82.76,82.76,17000000.0
2009-05-18 23:12:00,82.76,82.765,82.745,82.765,11600000.0
2009-05-18 23:13:00,82.765,82.765,82.76,82.76,4000000.0
2009-05-18 23:14:00,82.76,82.76,82.76,82.76,2000000.0
2009-05-18 23:15:00,82.755,82.755,82.755,82.755,2000000.0
2009-05-18 23:16:00,82.75,82.75,82.75,82.75,4400000.0
2009-05-18 23:17:00,82.745,82.745,82.725,82.725,23800000.0
2009-05-18 23:18:00,82.721,82.721,82.721,82.721,15400000.0
2009-05-18 23:19:00,82.72,82.725,82.72,82.725,15400000.0
2009-05-18 23:20:00,82.73,82.73,82.73,82.73,2000000.0
2009-05-18 23:21:00,82.73,82.735,82.72,82.72,8200000.0
2009-05-18 23:22:00,82.715,82.72,82.705,82.705,12200000.0
2009-05-18 23:23:00,82.7,82.71,82.69,82.69,31800000.0
2009-05-18 23:24:00,82.695,82.7,82.695,82.7,5400000.0
2009-05-18 23:25:00,82.705,82.725,82.705,82.725,12800000.0
2009-05-18 23:26:00,82.725,82.725,82.725,82.725,1600000.0
2009-05-18 23:27:00,82.73,82.73,82.725,82.725,2600000.0
2009-05-18 23:28:00,82.715,82.715,82.695,82.71,20600000.0
2009-05-18 23:29:00,82.705,82.715,82.695,82.715,19600000.0
2009-05-18 23:30:00,82.72,82.735,82.71,82.725,42600000.0
2009-05-18 23:31:00,82.72,82.72,82.695,82.715,12600000.0
2009-05-18 23:32:00,82.715,82.72,82.715,82.72,6400000.0
2009-05-18 23:33:00,82.72,82.72,82.71,82.72,14400000.0
2009-05-18 23:34:00,82.72,82.72,82.72,82.72,3200000.0
2009-05-18 23:35:00,82.725,82.73,82.71,82.73,14800000.0
2009-05-18 23:36:00,82.725,82.725,82.725,82.725,1600000.0
2009-05-18 23:37:00,82.72,82.725,82.7,82.705,28600000.0
2009-05-18 23:38:00,82.71,82.71,82.7,82.7,11400000.0
2009-05-18 23:39:00,82.7,82.715,82.7,82.71,17600000.0
2009-05-18 23:40:00,82.71,82.745,82.705,82.71,55000000.0
2009-05-18 23:41:00,82.73,82.74,82.72,82.74,17800000.0
2009-05-18 23:42:00,82.73,82.73,82.7,82.72,27400000.0
2009-05-18 23:43:00,82.73,82.75,82.725,82.75,28000000.0
2009-05-18 23:44:00,82.75,82.75,82.75,82.75,2000000.0
2009-05-18 23:45:00,82.75,82.75,82.75,82.75,9200000.0
2009-05-18 23:46:00,82.75,82.75,82.73,82.73,5600000.0
2009-05-18 23:47:00,82.705,82.712,82.704,82.704,32000000.0
2009-05-18 23:48:00,82.75,82.75,82.72,82.73,32000000.0
2009-05-18 23:49:00,82.725,82.73,82.725,82.73,10800000.0
2009-05-18 23:50:00,82.72,82.72,82.71,82.71,7400000.0
2009-05-18 23:51:00,82.666,82.674,82.666,82.674,2000000.0
2009-05-18 23:52:00,82.705,82.705,82.705,82.705,2000000.0
2009-05-18 23:53:00,82.71,82.71,82.71,82.71,1600000.0
2009-05-18 23:54:00,82.672,82.672,82.672,82.672,2000000.0
2009-05-18 23:55:00,82.705,82.705,82.705,82.705,2000000.0
2009-05-18 23:56:00,82.71,82.71,82.68,82.69,16400000.0
2009-05-18 23:57:00,82.69,82.7,82.69,82.7,12800000.0
2009-05-18 23:58:00,82.72,82.74,82.69,82.69,41000000.0
2009-05-18 23:59:00,82.695,82.745,82.695,82.74,15600000.0
2009-05-19 00:00:00,82.745,82.75,82.725,82.73,24000000.0
2009-05-19 00:01:00,82.73,82.73,82.725,82.725,3200000.0
2009-05-19 00:02:00,82.73,82.73,82.73,82.73,3200000.0
2009-05-19 00:03:00,82.735,82.735,82.73,82.73,3200000.0
2009-05-19 00:04:00,82.73,82.73,82.73,82.73,6400000.0
2009-05-19 00:05:00,82.725,82.725,82.725,82.725,1600000.0
2009-05-19 00:06:00,82.72,82.72,82.72,82.72,3200000.0
2009-05-19 00:07:00,82.735,82.735,82.715,82.72,11200000.0
2009-05-19 00:08:00,82.725,82.725,82.725,82.725,3200000.0
2009-05-19 00:09:00,82.725,82.725,82.71,82.72,19200000.0
2009-05-19 00:10:00,82.715,82.715,82.71,82.715,8000000.0
2009-05-19 00:11:00,82.71,82.715,82.705,82.71,17600000.0
2009-05-19 00:12:00,82.705,82.715,82.695,82.695,27200000.0
2009-05-19 00:13:00,82.7,82.71,82.7,82.71,8000000.0
2009-05-19 00:14:00,82.7,82.71,82.685,82.71,16600000.0
2009-05-19 00:15:00,82.72,82.72,82.71,82.72,5000000.0
2009-05-19 00:16:00,82.72,82.74,82.72,82.74,10000000.0
2009-05-19 00:17:00,82.73,82.74,82.73,82.74,6800000.0
2009-05-19 00:18:00,82.73,82.75,82.73,82.75,19600000.0
2009-05-19 00:19:00,82.75,82.76,82.73,82.76,11400000.0
2009-05-19 00:20:00,82.765,82.78,82.765,82.77,47400000.0
2009-05-19 00:21:00,82.77,82.77,82.77,82.77,4800000.0
2009-05-19 00:22:00,82.77,82.82,82.77,82.81,46200000.0
2009-05-19 00:23:00,82.81,82.81,82.78,82.79,42200000.0
2009-05-19 00:24:00,82.78,82.79,82.77,82.79,16000000.0
2009-05-19 00:25:00,82.78,82.89,82.78,82.89,34800000.0
2009-05-19 00:26:00,82.89,82.89,82.85,82.87,17600000.0
2009-05-19 00:27:00,82.87,82.89,82.84,82.88,22600000.0
2009-05-19 00:28:00,82.88,82.88,82.85,82.86,13200000.0
2009-05-19 00:29:00,82.85,82.85,82.85,82.85,4800000.0
2009-05-19 00:30:00,82.85,82.85,82.85,82.85,3200000.0
2009-05-19 00:31:00,82.85,82.85,82.85,82.85,3200000.0
2009-05-19 00:32:00,82.83,82.84,82.825,82.84,8600000.0
2009-05-19 00:33:00,82.84,82.84,82.84,82.84,1600000.0
2009-05-19 00:34:00,82.825,82.83,82.825,82.83,7800000.0
2009-05-19 00:35:00,82.83,82.83,82.83,82.83,2200000.0
2009-05-19 00:36:00,82.83,82.86,82.83,82.86,6400000.0
2009-05-19 00:37:00,82.85,82.85,82.84,82.85,9800000.0
2009-05-19 00:38:00,82.85,82.87,82.84,82.87,16400000.0
2009-05-19 00:39:00,82.87,82.87,82.85,82.85,6600000.0
2009-05-19 00:40:00,82.86,82.87,82.85,82.87,13200000.0
2009-05-19 00:41:00,82.85,82.87,82.85,82.86,6600000.0
2009-05-19 00:42:00,82.87,82.87,82.86,82.86,8400000.0
2009-05-19 00:43:00,82.87,82.87,82.86,82.87,5000000.0
2009-05-19 00:44:00,82.87,82.87,82.87,82.87,3200000.0
2009-05-19 00:45:00,82.86,82.86,82.86,82.86,1800000.0
2009-05-19 00:46:00,82.86,82.86,82.85,82.85,14000000.0
2009-05-19 00:47:00,82.86,82.86,82.84,82.84,39000000.0
2009-05-19 00:48:00,82.84,82.88,82.83,82.86,52000000.0
2009-05-19 00:49:00,82.86,82.89,82.85,82.88,75400000.0
2009-05-19 00:50:00,82.88,82.9,82.87,82.88,92800000.0
2009-05-19 00:51:00,82.88,82.89,82.87,82.88,103400000.0
2009-05-19 00:52:00,82.89,82.9,82.88,82.9,31400000.0
2009-05-19 00:53:00,82.9,82.9,82.9,82.9,3200000.0
2009-05-19 00:54:00,82.9,82.9,82.88,82.88,17600000.0
2009-05-19 00:55:00,82.88,82.88,82.88,82.88,12000000.0
2009-05-19 00:56:00,82.89,82.9,82.89,82.9,61800000.0
2009-05-19 00:57:00,82.895,82.97,82.895,82.96,109800000.0
2009-05-19 00:58:00,82.95,82.96,82.875,82.9,178000000.0
2009-05-19 00:59:00,82.905,82.945,82.9,82.9,97800000.0
2009-05-19 01:00:00,82.905,82.905,82.885,82.9,112000000.0
2009-05-19 01:01:00,82.91,82.91,82.89,82.9,36400000.0
2009-05-19 01:02:00,82.895,82.9,82.885,82.895,19200000.0
2009-05-19 01:03:00,82.895,82.92,82.89,82.915,35600000.0
2009-05-19 01:04:00,82.915,82.915,82.895,82.91,13400000.0
2009-05-19 01:05:00,82.92,82.935,82.89,82.89,84800000.0
2009-05-19 01:06:00,82.885,82.91,82.88,82.905,43600000.0
2009-05-19 01:07:00,82.9,82.915,82.89,82.915,61600000.0
2009-05-19 01:08:00,82.92,82.92,82.88,82.885,63800000.0
2009-05-19 01:09:00,82.89,82.925,82.89,82.92,56200000.0
2009-05-19 01:10:00,82.92,82.92,82.89,82.89,33000000.0
2009-05-19 01:11:00,82.9,82.905,82.885,82.905,58800000.0
2009-05-19 01:12:00,82.9,82.905,82.9,82.9,19000000.0
2009-05-19 01:13:00,82.905,82.905,82.895,82.895,19000000.0
2009-05-19 01:14:00,82.895,82.9,82.865,82.895,47000000.0
2009-05-19 01:15:00,82.895,82.895,82.875,82.885,85200000.0
2009-05-19 01:16:00,82.895,82.955,82.895,82.955,75200000.0
2009-05-19 01:17:00,82.955,82.955,82.93,82.94,72600000.0
2009-05-19 01:18:00,82.945,82.945,82.91,82.92,41200000.0
2009-05-19 01:19:00,82.915,82.93,82.88,82.89,135600000.0
2009-05-19 01:20:00,82.895,82.905,82.87,82.87,44200000.0
2009-05-19 01:21:00,82.88,82.9,82.88,82.9,26000000.0
2009-05-19 01:22:00,82.895,82.9,82.895,82.9,4400000.0
2009-05-19 01:23:00,82.885,82.885,82.87,82.87,17200000.0
2009-05-19 01:24:00,82.875,82.885,82.875,82.885,23800000.0
2009-05-19 01:25:00,82.885,82.9,82.87,82.885,93800000.0
2009-05-19 01:26:00,82.895,82.905,82.89,82.89,23400000.0
2009-05-19 01:27:00,82.885,82.89,82.885,82.89,6600000.0
2009-05-19 01:28:00,82.89,82.89,82.875,82.875,35800000.0
2009-05-19 01:29:00,82.88,82.905,82.88,82.895,99200000.0
2009-05-19 01:30:00,82.895,82.9,82.875,82.885,91600000.0
2009-05-19 01:31:00,82.885,82.92,82.885,82.895,169800000.0
2009-05-19 01:32:00,82.895,82.91,82.86,82.89,194400000.0
2009-05-19 01:33:00,82.9,82.9,82.87,82.87,87800000.0
2009-05-19 01:34:00,82.87,82.87,82.86,82.865,34000000.0
2009-05-19 01:35:00,82.865,82.87,82.845,82.86,86000000.0
2009-05-19 01:36:00,82.86,82.88,82.85,82.87,88000000.0
2009-05-19 01:37:00,82.87,82.88,82.855,82.855,29400000.0
2009-05-19 01:38:00,82.86,82.86,82.85,82.855,85400000.0
2009-05-19 01:39:00,82.85,82.87,82.835,82.86,166400000.0
2009-05-19 01:40:00,82.85,82.86,82.84,82.85,82000000.0
2009-05-19 01:41:00,82.86,82.88,82.86,82.87,57800000.0
2009-05-19 01:42:00,82.87,82.875,82.87,82.87,21400000.0
2009-05-19 01:43:00,82.87,82.87,82.86,82.87,17000000.0
2009-05-19 01:44:00,82.865,82.865,82.86,82.86,54200000.0
2009-05-19 01:45:00,82.86,82.87,82.85,82.86,22800000.0
2009-05-19 01:46:00,82.86,82.86,82.85,82.85,24000000.0
2009-05-19 01:47:00,82.85,82.85,82.835,82.84,85800000.0
2009-05-19 01:48:00,82.84,82.845,82.82,82.83,62800000.0
2009-05-19 01:49:00,82.83,82.84,82.825,82.83,63000000.0
2009-05-19 01:50:00,82.82,82.83,82.815,82.82,117600000.0
2009-05-19 01:51:00,82.83,82.83,82.765,82.77,155000000.0
2009-05-19 01:52:00,82.77,82.77,82.73,82.735,97000000.0
2009-05-19 01:53:00,82.735,82.77,82.72,82.77,129800000.0
2009-05-19 01:54:00,82.78,82.79,82.75,82.77,105400000.0
2009-05-19 01:55:00,82.77,82.77,82.75,82.76,163400000.0
2009-05-19 01:56:00,82.76,82.76,82.72,82.745,77800000.0
2009-05-19 01:57:00,82.755,82.775,82.74,82.77,170400000.0
2009-05-19 01:58:00,82.76,82.77,82.75,82.77,238600000.0
2009-05-19 01:59:00,82.77,82.805,82.74,82.74,127800000.0
2009-05-19 02:00:00,82.75,82.755,82.72,82.74,227400000.0
2009-05-19 02:01:00,82.73,82.76,82.73,82.76,92200000.0
2009-05-19 02:02:00,82.755,82.775,82.75,82.77,232400000.0
2009-05-19 02:03:00,82.765,82.78,82.76,82.77,171400000.0
2009-05-19 02:04:00,82.77,82.8,82.77,82.8,79400000.0
2009-05-19 02:05:00,82.8,82.815,82.8,82.815,41000000.0
2009-05-19 02:06:00,82.815,82.815,82.77,82.77,176200000.0
2009-05-19 02:07:00,82.77,82.805,82.765,82.805,260400000.0
2009-05-19 02:08:00,82.805,82.885,82.805,82.88,605200000.0
2009-05-19 02:09:00,82.88,82.9,82.86,82.86,407400000.0
2009-05-19 02:10:00,82.85,82.86,82.845,82.855,343600000.0
2009-05-19 02:11:00,82.865,82.87,82.85,82.86,183200000.0
2009-05-19 02:12:00,82.86,82.865,82.835,82.86,126400000.0
2009-05-19 02:13:00,82.86,82.9,82.85,82.9,101800000.0
2009-05-19 02:14:00,82.895,82.965,82.895,82.95,326400000.0
2009-05-19 02:15:00,82.95,82.96,82.93,82.945,150200000.0
2009-05-19 02:16:00,82.96,82.97,82.92,82.945,226200000.0
2009-05-19 02:17:00,82.95,82.97,82.94,82.965,98200000.0
2009-05-19 02:18:00,82.975,83.02,82.955,82.99,203400000.0
2009-05-19 02:19:00,82.99,82.995,82.975,82.98,99000000.0
2009-05-19 02:20:00,82.98,82.98,82.93,82.95,192800000.0
2009-05-19 02:21:00,82.95,82.97,82.925,82.955,147400000.0
2009-05-19 02:22:00,82.965,82.965,82.93,82.93,88400000.0
2009-05-19 02:23:00,82.93,82.93,82.885,82.89,168000000.0
2009-05-19 02:24:00,82.89,82.89,82.86,82.86,87400000.0
2009-05-19 02:25:00,82.85,82.88,82.84,82.86,254400000.0
2009-05-19 02:26:00,82.865,82.87,82.77,82.8,634600000.0
2009-05-19 02:27:00,82.8,82.81,82.78,82.785,290200000.0
2009-05-19 02:28:00,82.78,82.81,82.77,82.79,107800000.0
2009-05-19 02:29:00,82.795,82.825,82.795,82.795,125400000.0
2009-05-19 02:30:00,82.8,82.805,82.735,82.74,171600000.0
2009-05-19 02:31:00,82.735,82.77,82.735,82.75,290600000.0
2009-05-19 02:32:00,82.75,82.755,82.71,82.75,264200000.0
2009-05-19 02:33:00,82.75,82.77,82.745,82.755,197400000.0
2009-05-19 02:34:00,82.755,82.77,82.725,82.745,295400000.0
2009-05-19 02:35:00,82.745,82.745,82.73,82.74,291400000.0
2009-05-19 02:36:00,82.735,82.735,82.635,82.67,280400000.0
2009-05-19 02:37:00,82.67,82.68,82.62,82.65,188600000.0
2009-05-19 02:38:00,82.65,82.65,82.56,82.605,260800000.0
2009-05-19 02:39:00,82.61,82.62,82.585,82.61,119000000.0
2009-05-19 02:40:00,82.62,82.66,82.62,82.66,209800000.0
2009-05-19 02:41:00,82.66,82.67,82.64,82.645,134400000.0
2009-05-19 02:42:00,82.645,82.67,82.645,82.66,54800000.0
2009-05-19 02:43:00,82.665,82.69,82.66,82.69,206600000.0
2009-05-19 02:44:00,82.69,82.69,82.645,82.66,179000000.0
2009-05-19 02:45:00,82.655,82.67,82.655,82.67,112000000.0
2009-05-19 02:46:00,82.67,82.67,82.61,82.62,164600000.0
2009-05-19 02:47:00,82.62,82.65,82.61,82.625,160200000.0
2009-05-19 02:48:00,82.63,82.655,82.625,82.65,84200000.0
2009-05-19 02:49:00,82.65,82.695,82.65,82.695,56400000.0
2009-05-19 02:50:00,82.7,82.7,82.645,82.665,178600000.0
2009-05-19 02:51:00,82.665,82.69,82.66,82.69,51200000.0
2009-05-19 02:52:00,82.685,82.685,82.6,82.61,127200000.0
2009-05-19 02:53:00,82.61,82.62,82.575,82.585,109600000.0
2009-05-19 02:54:00,82.585,82.59,82.555,82.56,143000000.0
2009-05-19 02:55:00,82.55,82.58,82.55,82.57,249600000.0
2009-05-19 02:56:00,82.57,82.57,82.515,82.545,202000000.0
2009-05-19 02:57:00,82.55,82.555,82.54,82.55,60800000.0
2009-05-19 02:58:00,82.55,82.555,82.545,82.55,48000000.0
2009-05-19 02:59:00,82.55,82.555,82.49,82.5,129200000.0
2009-05-19 03:00:00,82.505,82.51,82.485,82.49,90800000.0
2009-05-19 03:01:00,82.49,82.53,82.49,82.51,159000000.0
2009-05-19 03:02:00,82.5,82.545,82.49,82.54,101200000.0
2009-05-19 03:03:00,82.54,82.56,82.51,82.545,90000000.0
2009-05-19 03:04:00,82.535,82.56,82.495,82.53,230000000.0
2009-05-19 03:05:00,82.53,82.53,82.49,82.495,303200000.0
2009-05-19 03:06:00,82.5,82.51,82.45,82.46,296400000.0
2009-05-19 03:07:00,82.46,82.48,82.455,82.48,199400000.0
2009-05-19 03:08:00,82.47,82.51,82.46,82.5,156600000.0
2009-05-19 03:09:00,82.505,82.52,82.5,82.51,220800000.0
2009-05-19 03:10:00,82.51,82.525,82.495,82.51,201800000.0
2009-05-19 03:11:00,82.52,82.52,82.505,82.52,31400000.0
2009-05-19 03:12:00,82.52,82.55,82.52,82.55,107400000.0
2009-05-19 03:13:00,82.545,82.55,82.54,82.55,48000000.0
2009-05-19 03:14:00,82.545,82.55,82.52,82.55,169400000.0
2009-05-19 03:15:00,82.545,82.6,82.545,82.59,69000000.0
2009-05-19 03:16:00,82.6,82.6,82.56,82.57,117400000.0
2009-05-19 03:17:00,82.57,82.57,82.545,82.56,94800000.0
2009-05-19 03:18:00,82.56,82.56,82.515,82.52,125200000.0
2009-05-19 03:19:00,82.52,82.535,82.51,82.525,86800000.0
2009-05-19 03:20:00,82.53,82.53,82.49,82.49,90600000.0
2009-05-19 03:21:00,82.49,82.505,82.49,82.505,73600000.0
2009-05-19 03:22:00,82.51,82.54,82.505,82.53,122600000.0
2009-05-19 03:23:00,82.535,82.54,82.52,82.54,110800000.0
2009-05-19 03:24:00,82.55,82.565,82.545,82.56,82600000.0
2009-05-19 03:25:00,82.565,82.57,82.54,82.55,78400000.0
2009-05-19 03:26:00,82.545,82.555,82.545,82.555,11600000.0
2009-05-19 03:27:00,82.555,82.56,82.515,82.535,65000000.0
2009-05-19 03:28:00,82.53,82.545,82.53,82.54,17000000.0
2009-05-19 03:29:00,82.545,82.565,82.535,82.56,58600000.0
2009-05-19 03:30:00,82.555,82.57,82.55,82.57,130000000.0
2009-05-19 03:31:00,82.58,82.615,82.57,82.61,206000000.0
2009-05-19 03:32:00,82.61,82.61,82.58,82.59,262400000.0
2009-05-19 03:33:00,82.6,82.655,82.6,82.65,218400000.0
2009-05-19 03:34:00,82.65,82.67,82.65,82.67,168600000.0
2009-05-19 03:35:00,82.67,82.68,82.665,82.68,49000000.0
2009-05-19 03:36:00,82.675,82.7,82.675,82.7,118800000.0
2009-05-19 03:37:00,82.7,82.71,82.68,82.7,110000000.0
2009-05-19 03:38:00,82.7,82.7,82.69,82.7,56400000.0
2009-05-19 03:39:00,82.7,82.7,82.685,82.7,52800000.0
2009-05-19 03:40:00,82.695,82.71,82.68,82.685,124600000.0
2009-05-19 03:41:00,82.69,82.705,82.685,82.69,73600000.0
2009-05-19 03:42:00,82.69,82.7,82.68,82.69,92000000.0
2009-05-19 03:43:00,82.69,82.72,82.69,82.71,90800000.0
2009-05-19 03:44:00,82.71,82.75,82.71,82.74,128600000.0
2009-05-19 03:45:00,82.735,82.74,82.725,82.73,214000000.0
2009-05-19 03:46:00,82.735,82.74,82.72,82.73,74200000.0
2009-05-19 03:47:00,82.725,82.74,82.715,82.715,53000000.0
2009-05-19 03:48:00,82.72,82.72,82.695,82.71,109200000.0
2009-05-19 03:49:00,82.71,82.71,82.68,82.69,178400000.0
2009-05-19 03:50:00,82.68,82.71,82.68,82.695,56800000.0
2009-05-19 03:51:00,82.71,82.72,82.69,82.7,149000000.0
2009-05-19 03:52:00,82.7,82.71,82.7,82.7,77600000.0
2009-05-19 03:53:00,82.7,82.73,82.695,82.72,207800000.0
2009-05-19 03:54:00,82.72,82.73,82.715,82.715,60600000.0
2009-05-19 03:55:00,82.72,82.72,82.71,82.72,25400000.0
2009-05-19 03:56:00,82.72,82.745,82.715,82.73,114200000.0
2009-05-19 03:57:00,82.72,82.725,82.72,82.725,6800000.0
2009-05-19 03:58:00,82.725,82.73,82.705,82.705,82800000.0
2009-05-19 03:59:00,82.71,82.71,82.69,82.69,58200000.0
2009-05-19 04:00:00,82.7,82.7,82.675,82.68,89400000.0
2009-05-19 04:01:00,82.68,82.69,82.65,82.65,160400000.0
2009-05-19 04:02:00,82.63,82.66,82.63,82.66,29200000.0
2009-05-19 04:03:00,82.66,82.67,82.66,82.665,5000000.0
2009-05-19 04:04:00,82.66,82.67,82.66,82.67,6000000.0
2009-05-19 04:05:00,82.65,82.65,82.63,82.635,49400000.0
2009-05-19 04:06:00,82.645,82.645,82.63,82.645,19000000.0
2009-05-19 04:07:00,82.65,82.655,82.645,82.655,5000000.0
2009-05-19 04:08:00,82.65,82.66,82.645,82.655,15400000.0
2009-05-19 04:09:00,82.67,82.67,82.66,82.66,45000000.0
2009-05-19 04:10:00,82.66,82.66,82.625,82.64,69000000.0
2009-05-19 04:11:00,82.635,82.65,82.635,82.64,108000000.0
2009-05-19 04:12:00,82.635,82.64,82.63,82.63,52400000.0
2009-05-19 04:13:00,82.63,82.63,82.615,82.62,36400000.0
2009-05-19 04:14:00,82.62,82.63,82.62,82.63,15200000.0
2009-05-19 04:15:00,82.63,82.63,82.62,82.625,8600000.0
2009-05-19 04:16:00,82.63,82.635,82.63,82.63,8000000.0
2009-05-19 04:17:00,82.635,82.64,82.63,82.64,25800000.0
2009-05-19 04:18:00,82.645,82.645,82.635,82.645,5000000.0
2009-05-19 04:19:00,82.645,82.68,82.645,82.66,19000000.0
2009-05-19 04:20:00,82.66,82.66,82.65,82.65,41200000.0
2009-05-19 04:21:00,82.655,82.665,82.65,82.665,42400000.0
2009-05-19 04:22:00,82.665,82.675,82.665,82.665,21600000.0
2009-05-19 04:23:00,82.665,82.675,82.665,82.67,21800000.0
2009-05-19 04:24:00,82.675,82.72,82.675,82.71,68000000.0
2009-05-19 04:25:00,82.71,82.71,82.68,82.69,134000000.0
2009-05-19 04:26:00,82.69,82.69,82.68,82.68,8800000.0
2009-05-19 04:27:00,82.67,82.68,82.67,82.68,11200000.0
2009-05-19 04:28:00,82.68,82.68,82.67,82.68,19200000.0
2009-05-19 04:29:00,82.68,82.68,82.67,82.68,43200000.0
2009-05-19 04:30:00,82.68,82.69,82.66,82.66,98600000.0
2009-05-19 04:31:00,82.66,82.7,82.66,82.7,141200000.0
2009-05-19 04:32:00,82.7,82.735,82.69,82.735,95200000.0
2009-05-19 04:33:00,82.735,82.805,82.735,82.805,120800000.0
2009-05-19 04:34:00,82.805,82.865,82.8,82.865,321000000.0
2009-05-19 04:35:00,82.86,82.895,82.855,82.88,152200000.0
2009-05-19 04:36:00,82.88,82.93,82.85,82.89,200200000.0
2009-05-19 04:37:00,82.89,82.89,82.83,82.83,219600000.0
2009-05-19 04:38:00,82.825,82.905,82.825,82.9,247800000.0
2009-05-19 04:39:00,82.905,82.91,82.875,82.88,258200000.0
2009-05-19 04:40:00,82.89,82.89,82.815,82.83,154200000.0
2009-05-19 04:41:00,82.82,82.83,82.8,82.805,101400000.0
2009-05-19 04:42:00,82.81,82.85,82.81,82.85,164200000.0
2009-05-19 04:43:00,82.85,82.85,82.845,82.85,44400000.0
2009-05-19 04:44:00,82.85,82.86,82.845,82.85,48800000.0
2009-05-19 04:45:00,82.86,82.86,82.85,82.86,37000000.0
2009-05-19 04:46:00,82.85,82.9,82.85,82.89,162000000.0
2009-05-19 04:47:00,82.89,82.89,82.865,82.88,154600000.0
2009-05-19 04:48:00,82.88,82.88,82.86,82.86,99400000.0
2009-05-19 04:49:00,82.87,82.87,82.835,82.85,114400000.0
2009-05-19 04:50:00,82.86,82.87,82.85,82.86,67000000.0
2009-05-19 04:51:00,82.85,82.865,82.85,82.865,88200000.0
2009-05-19 04:52:00,82.865,82.895,82.865,82.895,43600000.0
2009-05-19 04:53:00,82.9,82.925,82.895,82.925,54600000.0
2009-05-19 04:54:00,82.92,82.92,82.91,82.91,61800000.0
2009-05-19 04:55:00,82.915,82.915,82.91,82.91,36200000.0
2009-05-19 04:56:00,82.91,82.92,82.91,82.92,52800000.0
2009-05-19 04:57:00,82.92,82.92,82.91,82.915,54600000.0
2009-05-19 04:58:00,82.92,82.92,82.915,82.92,25600000.0
2009-05-19 04:59:00,82.925,82.935,82.915,82.93,73200000.0
2009-05-19 05:00:00,82.925,82.94,82.925,82.925,44600000.0
2009-05-19 05:01:00,82.93,82.93,82.925,82.925,22600000.0
2009-05-19 05:02:00,82.93,82.95,82.93,82.93,81400000.0
2009-05-19 05:03:00,82.93,82.94,82.92,82.92,16000000.0
2009-05-19 05:04:00,82.92,82.92,82.89,82.89,49600000.0
2009-05-19 05:05:00,82.9,82.9,82.855,82.865,162400000.0
2009-05-19 05:06:00,82.87,82.87,82.86,82.87,56200000.0
2009-05-19 05:07:00,82.86,82.875,82.86,82.87,92000000.0
2009-05-19 05:08:00,82.87,82.89,82.87,82.885,208400000.0
2009-05-19 05:09:00,82.88,82.9,82.87,82.9,78200000.0
2009-05-19 05:10:00,82.9,82.9,82.865,82.865,193200000.0
2009-05-19 05:11:00,82.87,82.88,82.865,82.88,76400000.0
2009-05-19 05:12:00,82.875,82.9,82.87,82.895,108400000.0
2009-05-19 05:13:00,82.89,82.905,82.87,82.87,107600000.0
2009-05-19 05:14:00,82.88,82.89,82.865,82.865,47200000.0
2009-05-19 05:15:00,82.865,82.875,82.855,82.855,31400000.0
2009-05-19 05:16:00,82.855,82.87,82.855,82.87,11000000.0
2009-05-19 05:17:00,82.87,82.87,82.86,82.865,51200000.0
2009-05-19 05:18:00,82.86,82.88,82.86,82.875,74400000.0
2009-05-19 05:19:00,82.88,82.91,82.875,82.91,167200000.0
2009-05-19 05:20:00,82.91,82.95,82.895,82.915,206200000.0
2009-05-19 05:21:00,82.915,82.93,82.88,82.885,123200000.0
2009-05-19 05:22:00,82.88,82.89,82.875,82.885,40400000.0
2009-05-19 05:23:00,82.895,82.895,82.895,82.895,4400000.0
2009-05-19 05:24:00,82.91,82.92,82.905,82.905,54400000.0
2009-05-19 05:25:00,82.905,82.905,82.9,82.9,8800000.0
2009-05-19 05:26:00,82.9,82.9,82.88,82.88,43600000.0
2009-05-19 05:27:00,82.88,82.885,82.88,82.88,22000000.0
2009-05-19 05:28:00,82.88,82.895,82.88,82.89,26400000.0
2009-05-19 05:29:00,82.895,82.92,82.885,82.92,59800000.0
2009-05-19 05:30:00,82.92,82.92,82.85,82.855,106900000.0
2009-05-19 05:31:00,82.87,82.87,82.855,82.87,58200000.0
2009-05-19 05:32:00,82.865,82.88,82.855,82.88,125400000.0
2009-05-19 05:33:00,82.88,82.88,82.86,82.86,72600000.0
2009-05-19 05:34:00,82.86,82.89,82.855,82.89,187400000.0
2009-05-19 05:35:00,82.89,82.9,82.875,82.875,25400000.0
2009-05-19 05:36:00,82.88,82.88,82.87,82.87,17600000.0
2009-05-19 05:37:00,82.865,82.875,82.865,82.87,67200000.0
2009-05-19 05:38:00,82.87,82.88,82.86,82.87,132200000.0
2009-05-19 05:39:00,82.865,82.865,82.835,82.84,178600000.0
2009-05-19 05:40:00,82.84,82.845,82.825,82.835,148200000.0
2009-05-19 05:41:00,82.835,82.835,82.82,82.83,44000000.0
2009-05-19 05:42:00,82.84,82.84,82.83,82.835,26000000.0
2009-05-19 05:43:00,82.83,82.83,82.81,82.81,74800000.0
2009-05-19 05:44:00,82.805,82.855,82.805,82.85,100400000.0
2009-05-19 05:45:00,82.835,82.84,82.805,82.805,110400000.0
2009-05-19 05:46:00,82.805,82.815,82.8,82.815,57200000.0
2009-05-19 05:47:00,82.815,82.835,82.815,82.835,52800000.0
2009-05-19 05:48:00,82.83,82.84,82.83,82.84,41800000.0
2009-05-19 05:49:00,82.84,82.845,82.835,82.845,28200000.0
2009-05-19 05:50:00,82.845,82.845,82.845,82.845,26400000.0
2009-05-19 05:51:00,82.84,82.84,82.835,82.835,22000000.0
2009-05-19 05:52:00,82.84,82.845,82.835,82.835,45800000.0
2009-05-19 05:53:00,82.835,82.84,82.825,82.835,55400000.0
2009-05-19 05:54:00,82.83,82.85,82.825,82.825,95600000.0
2009-05-19 05:55:00,82.825,82.84,82.825,82.84,115200000.0
2009-05-19 05:56:00,82.84,82.84,82.83,82.83,12400000.0
2009-05-19 05:57:00,82.845,82.845,82.845,82.845,4800000.0
2009-05-19 05:58:00,82.85,82.85,82.845,82.85,18600000.0
2009-05-19 05:59:00,82.845,82.87,82.845,82.87,49200000.0
2009-05-19 06:00:00,82.87,83.0,82.87,83.0,374200000.0
2009-05-19 06:01:00,82.99,83.0,82.975,82.985,121600000.0
2009-05-19 06:02:00,82.985,82.99,82.97,82.98,67400000.0
2009-05-19 06:03:00,82.98,82.98,82.93,82.95,135200000.0
2009-05-19 06:04:00,82.945,82.96,82.945,82.96,119600000.0
2009-05-19 06:05:00,82.96,82.96,82.945,82.945,30800000.0
2009-05-19 06:06:00,82.95,82.95,82.935,82.935,17800000.0
2009-05-19 06:07:00,82.935,82.94,82.91,82.915,105000000.0
2009-05-19 06:08:00,82.92,82.925,82.915,82.925,24000000.0
2009-05-19 06:09:00,82.925,82.945,82.925,82.945,92800000.0
2009-05-19 06:10:00,82.94,82.985,82.94,82.97,139200000.0
2009-05-19 06:11:00,82.98,83.015,82.97,83.01,307400000.0
2009-05-19 06:12:00,83.01,83.02,82.995,83.02,227600000.0
2009-05-19 06:13:00,83.02,83.02,83.01,83.01,93200000.0
2009-05-19 06:14:00,83.01,83.01,82.99,82.99,72400000.0
2009-05-19 06:15:00,82.985,82.99,82.955,82.955,156600000.0
2009-05-19 06:16:00,82.96,83.0,82.96,83.0,170800000.0
2009-05-19 06:17:00,83.005,83.03,82.995,83.025,73800000.0
2009-05-19 06:18:00,83.025,83.06,83.025,83.06,106000000.0
2009-05-19 06:19:00,83.06,83.08,83.06,83.075,128200000.0
2009-05-19 06:20:00,83.075,83.09,83.07,83.08,175600000.0
2009-05-19 06:21:00,83.08,83.085,83.065,83.07,93000000.0
2009-05-19 06:22:00,83.07,83.07,83.04,83.05,117800000.0
2009-05-19 06:23:00,83.04,83.04,83.035,83.035,8400000.0
2009-05-19 06:24:00,83.04,83.05,83.03,83.035,72400000.0
2009-05-19 06:25:00,83.035,83.05,83.03,83.035,69200000.0
2009-05-19 06:26:00,83.035,83.035,82.97,82.99,221200000.0
2009-05-19 06:27:00,82.99,82.99,82.925,82.93,267800000.0
2009-05-19 06:28:00,82.93,82.93,82.87,82.895,248800000.0
2009-05-19 06:29:00,82.9,82.94,82.9,82.92,252000000.0
2009-05-19 06:30:00,82.92,82.94,82.895,82.92,226800000.0
2009-05-19 06:31:00,82.915,82.93,82.855,82.895,187600000.0
2009-05-19 06:32:00,82.91,82.915,82.84,82.85,184400000.0
2009-05-19 06:33:00,82.845,82.89,82.81,82.885,242000000.0
2009-05-19 06:34:00,82.875,82.885,82.84,82.85,136400000.0
2009-05-19 06:35:00,82.855,82.86,82.845,82.85,50600000.0
2009-05-19 06:36:00,82.85,82.87,82.845,82.86,178600000.0
2009-05-19 06:37:00,82.87,82.87,82.855,82.86,124400000.0
2009-05-19 06:38:00,82.865,82.895,82.86,82.87,126000000.0
2009-05-19 06:39:00,82.87,82.875,82.85,82.85,272600000.0
2009-05-19 06:40:00,82.85,82.85,82.83,82.83,42200000.0
2009-05-19 06:41:00,82.84,82.845,82.82,82.835,59000000.0
2009-05-19 06:42:00,82.835,82.845,82.835,82.84,34400000.0
2009-05-19 06:43:00,82.835,82.835,82.805,82.815,80600000.0
2009-05-19 06:44:00,82.81,82.81,82.715,82.76,309400000.0
2009-05-19 06:45:00,82.755,82.86,82.75,82.825,357400000.0
2009-05-19 06:46:00,82.83,82.855,82.82,82.85,110200000.0
2009-05-19 06:47:00,82.865,82.865,82.825,82.83,66200000.0
2009-05-19 06:48:00,82.83,82.84,82.825,82.84,73000000.0
2009-05-19 06:49:00,82.83,82.86,82.83,82.85,38200000.0
2009-05-19 06:50:00,82.85,82.87,82.805,82.815,105800000.0
2009-05-19 06:51:00,82.815,82.83,82.8,82.8,57400000.0
2009-05-19 06:52:00,82.8,82.82,82.775,82.775,77000000.0
2009-05-19 06:53:00,82.785,82.805,82.785,82.8,44000000.0
2009-05-19 06:54:00,82.8,82.825,82.8,82.825,45200000.0
2009-05-19 06:55:00,82.825,82.835,82.825,82.83,84600000.0
2009-05-19 06:56:00,82.825,82.87,82.825,82.865,61200000.0
2009-05-19 06:57:00,82.865,82.875,82.865,82.875,18400000.0
2009-05-19 06:58:00,82.87,82.9,82.87,82.88,129000000.0
2009-05-19 06:59:00,82.88,82.895,82.88,82.89,64400000.0
2009-05-19 07:00:00,82.89,82.92,82.89,82.905,71800000.0
2009-05-19 07:01:00,82.905,82.945,82.905,82.92,51000000.0
2009-05-19 07:02:00,82.92,82.92,82.905,82.905,21600000.0
2009-05-19 07:03:00,82.905,82.905,82.895,82.9,36000000.0
2009-05-19 07:04:00,82.9,82.9,82.86,82.865,74000000.0
2009-05-19 07:05:00,82.865,82.865,82.805,82.82,78800000.0
2009-05-19 07:06:00,82.82,82.82,82.785,82.795,70000000.0
2009-05-19 07:07:00,82.79,82.79,82.755,82.755,115400000.0
2009-05-19 07:08:00,82.76,82.765,82.74,82.74,106800000.0
2009-05-19 07:09:00,82.74,82.785,82.725,82.785,179200000.0
2009-05-19 07:10:00,82.78,82.78,82.765,82.77,52800000.0
2009-05-19 07:11:00,82.77,82.77,82.76,82.77,62200000.0
2009-05-19 07:12:00,82.77,82.78,82.77,82.77,26600000.0
2009-05-19 07:13:00,82.77,82.77,82.745,82.76,127800000.0
2009-05-19 07:14:00,82.76,82.76,82.735,82.74,89600000.0
2009-05-19 07:15:00,82.74,82.76,82.74,82.76,169000000.0
2009-05-19 07:16:00,82.765,82.78,82.765,82.77,74400000.0
2009-05-19 07:17:00,82.77,82.77,82.75,82.75,133600000.0
2009-05-19 07:18:00,82.755,82.76,82.75,82.75,14200000.0
2009-05-19 07:19:00,82.755,82.76,82.755,82.76,20600000.0
2009-05-19 07:20:00,82.76,82.815,82.76,82.815,124400000.0
2009-05-19 07:21:00,82.815,82.815,82.805,82.81,174400000.0
2009-05-19 07:22:00,82.805,82.83,82.8,82.82,200000000.0
2009-05-19 07:23:00,82.82,82.82,82.81,82.82,118600000.0
2009-05-19 07:24:00,82.81,82.86,82.81,82.86,231200000.0
2009-05-19 07:25:00,82.855,82.87,82.855,82.86,316000000.0
2009-05-19 07:26:00,82.86,82.89,82.86,82.88,369600000.0
2009-05-19 07:27:00,82.875,82.885,82.87,82.885,101400000.0
2009-05-19 07:28:00,82.89,82.91,82.89,82.905,169600000.0
2009-05-19 07:29:00,82.905,82.915,82.9,82.91,119600000.0
2009-05-19 07:30:00,82.9,82.94,82.9,82.94,401600000.0
2009-05-19 07:31:00,82.94,82.945,82.93,82.94,75200000.0
2009-05-19 07:32:00,82.93,82.94,82.92,82.94,89400000.0
2009-05-19 07:33:00,82.94,82.95,82.93,82.945,346400000.0
2009-05-19 07:34:00,82.94,82.94,82.92,82.93,143600000.0
2009-05-19 07:35:00,82.915,82.92,82.91,82.91,178400000.0
2009-05-19 07:36:00,82.92,82.92,82.91,82.92,126600000.0
2009-05-19 07:37:00,82.9,82.905,82.885,82.89,74400000.0
2009-05-19 07:38:00,82.89,82.895,82.885,82.89,111800000.0
2009-05-19 07:39:00,82.89,82.905,82.89,82.89,69000000.0
2009-05-19 07:40:00,82.9,82.9,82.84,82.84,280800000.0
2009-05-19 07:41:00,82.84,82.85,82.84,82.85,77400000.0
2009-05-19 07:42:00,82.85,82.85,82.835,82.85,90600000.0
2009-05-19 07:43:00,82.85,82.86,82.845,82.86,210600000.0
2009-05-19 07:44:00,82.86,82.88,82.855,82.88,93800000.0
2009-05-19 07:45:00,82.89,82.89,82.845,82.86,217400000.0
2009-05-19 07:46:00,82.86,82.88,82.86,82.88,138200000.0
2009-05-19 07:47:00,82.88,82.88,82.87,82.87,17400000.0
2009-05-19 07:48:00,82.86,82.87,82.86,82.87,62600000.0
2009-05-19 07:49:00,82.87,82.87,82.835,82.85,395000000.0
2009-05-19 07:50:00,82.85,82.865,82.845,82.86,262000000.0
2009-05-19 07:51:00,82.855,82.87,82.855,82.865,83200000.0
2009-05-19 07:52:00,82.865,82.9,82.86,82.895,464600000.0
2009-05-19 07:53:00,82.895,82.93,82.88,82.9,403800000.0
2009-05-19 07:54:00,82.9,82.92,82.88,82.91,440000000.0
2009-05-19 07:55:00,82.9,82.94,82.9,82.93,369800000.0
2009-05-19 07:56:00,82.93,82.94,82.91,82.915,181600000.0
2009-05-19 07:57:00,82.915,82.92,82.91,82.92,39000000.0
2009-05-19 07:58:00,82.92,82.92,82.865,82.9,176800000.0
2009-05-19 07:59:00,82.89,82.9,82.87,82.875,335800000.0
2009-05-19 08:00:00,82.875,82.91,82.87,82.9,325000000.0
2009-05-19 08:01:00,82.9,82.915,82.895,82.895,146000000.0
2009-05-19 08:02:00,82.895,82.91,82.83,82.86,215600000.0
2009-05-19 08:03:00,82.86,82.86,82.815,82.825,222800000.0
2009-05-19 08:04:00,82.825,82.85,82.815,82.845,268000000.0
2009-05-19 08:05:00,82.85,82.87,82.83,82.87,500400000.0
2009-05-19 08:06:00,82.87,82.87,82.835,82.84,476200000.0
2009-05-19 08:07:00,82.85,82.85,82.82,82.82,246400000.0
2009-05-19 08:08:00,82.82,82.83,82.8,82.805,236400000.0
2009-05-19 08:09:00,82.805,82.83,82.805,82.815,318800000.0
2009-05-19 08:10:00,82.815,82.84,82.815,82.83,201800000.0
2009-05-19 08:11:00,82.83,82.88,82.83,82.86,256200000.0
2009-05-19 08:12:00,82.86,82.875,82.84,82.855,152400000.0
2009-05-19 08:13:00,82.86,82.875,82.855,82.855,209400000.0
2009-05-19 08:14:00,82.855,82.86,82.83,82.84,270000000.0
2009-05-19 08:15:00,82.84,82.84,82.83,82.84,89600000.0
2009-05-19 08:16:00,82.85,82.85,82.81,82.83,360400000.0
2009-05-19 08:17:00,82.835,82.86,82.805,82.81,283800000.0
2009-05-19 08:18:00,82.8,82.85,82.8,82.835,395800000.0
2009-05-19 08:19:00,82.835,82.86,82.815,82.84,334000000.0
2009-05-19 08:20:00,82.845,82.87,82.845,82.87,188800000.0
2009-05-19 08:21:00,82.87,82.89,82.855,82.89,204800001.0
2009-05-19 08:22:00,82.89,82.945,82.89,82.91,278200000.0
2009-05-19 08:23:00,82.91,82.915,82.865,82.87,211600000.0
2009-05-19 08:24:00,82.88,82.885,82.87,82.88,99800000.0
2009-05-19 08:25:00,82.88,82.91,82.875,82.895,120400000.0
2009-05-19 08:26:00,82.895,82.9,82.875,82.885,145200000.0
2009-05-19 08:27:00,82.885,82.905,82.865,82.89,300200000.0
2009-05-19 08:28:00,82.895,82.93,82.895,82.905,171000000.0
2009-05-19 08:29:00,82.92,82.955,82.92,82.94,239000000.0
2009-05-19 08:30:00,82.94,82.98,82.94,82.98,415000000.0
2009-05-19 08:31:00,82.975,83.01,82.965,82.995,527600003.0
2009-05-19 08:32:00,82.99,83.05,82.985,83.05,401800000.0
2009-05-19 08:33:00,83.05,83.1,83.05,83.09,225200000.0
2009-05-19 08:34:00,83.09,83.125,83.09,83.105,280400000.0
2009-05-19 08:35:00,83.1,83.14,83.085,83.13,197600000.0
2009-05-19 08:36:00,83.14,83.185,83.115,83.17,509400000.0
2009-05-19 08:37:00,83.17,83.215,83.16,83.17,415800001.0
2009-05-19 08:38:00,83.17,83.275,83.17,83.25,473400000.0
2009-05-19 08:39:00,83.24,83.345,83.235,83.33,518800000.0
2009-05-19 08:40:00,83.33,83.41,83.315,83.385,471000000.0
2009-05-19 08:41:00,83.39,83.41,83.35,83.4,516400000.0
2009-05-19 08:42:00,83.4,83.4,83.29,83.29,492800003.0
2009-05-19 08:43:00,83.29,83.295,83.245,83.29,526400000.0
2009-05-19 08:44:00,83.285,83.31,83.28,83.31,163400000.0
2009-05-19 08:45:00,83.31,83.405,83.3,83.385,330000000.0
2009-05-19 08:46:00,83.385,83.405,83.34,83.36,360200000.0
2009-05-19 08:47:00,83.36,83.36,83.31,83.32,174400000.0
2009-05-19 08:48:00,83.32,83.33,83.265,83.325,434800000.0
2009-05-19 08:49:00,83.325,83.34,83.285,83.29,263400000.0
2009-05-19 08:50:00,83.29,83.29,83.25,83.25,307600002.0
2009-05-19 08:51:00,83.245,83.28,83.23,83.28,415200000.0
2009-05-19 08:52:00,83.27,83.28,83.25,83.26,255200000.0
2009-05-19 08:53:00,83.26,83.28,83.225,83.225,260400000.0
2009-05-19 08:54:00,83.23,83.255,83.22,83.23,255400000.0
2009-05-19 08:55:00,83.225,83.25,83.225,83.24,225000000.0
2009-05-19 08:56:00,83.24,83.27,83.23,83.24,368400000.0
2009-05-19 08:57:00,83.24,83.26,83.235,83.24,273200000.0
2009-05-19 08:58:00,83.24,83.27,83.24,83.25,335400000.0
2009-05-19 08:59:00,83.25,83.25,83.22,83.22,377800000.0
2009-05-19 09:00:00,83.18,83.205,83.15,83.15,485800000.0
2009-05-19 09:01:00,83.15,83.175,83.08,83.105,425800000.0
2009-05-19 09:02:00,83.11,83.125,83.08,83.125,439000000.0
2009-05-19 09:03:00,83.13,83.16,83.12,83.155,432200000.0
2009-05-19 09:04:00,83.15,83.275,83.145,83.26,311000000.0
2009-05-19 09:05:00,83.26,83.275,83.225,83.23,386800000.0
2009-05-19 09:06:00,83.23,83.25,83.23,83.24,161400000.0
2009-05-19 09:07:00,83.24,83.25,83.19,83.215,501400000.0
2009-05-19 09:08:00,83.215,83.23,83.185,83.205,386200000.0
2009-05-19 09:09:00,83.21,83.22,83.19,83.2,202200000.0
2009-05-19 09:10:00,83.2,83.24,83.19,83.23,376800000.0
2009-05-19 09:11:00,83.24,83.25,83.215,83.215,224200000.0
2009-05-19 09:12:00,83.215,83.275,83.215,83.275,298600000.0
2009-05-19 09:13:00,83.275,83.345,83.275,83.345,412800000.0
2009-05-19 09:14:00,83.345,83.36,83.325,83.36,320400000.0
2009-05-19 09:15:00,83.36,83.385,83.3,83.33,393200000.0
2009-05-19 09:16:00,83.325,83.345,83.295,83.325,397800000.0
2009-05-19 09:17:00,83.325,83.325,83.275,83.28,231800000.0
2009-05-19 09:18:00,83.28,83.285,83.245,83.265,166000000.0
2009-05-19 09:19:00,83.275,83.34,83.275,83.31,232600000.0
2009-05-19 09:20:00,83.32,83.385,83.3,83.385,193200000.0
2009-05-19 09:21:00,83.4,83.44,83.39,83.435,409800000.0
2009-05-19 09:22:00,83.44,83.455,83.42,83.455,404800000.0
2009-05-19 09:23:00,83.45,83.48,83.435,83.465,538800000.0
2009-05-19 09:24:00,83.465,83.475,83.35,83.36,385400000.0
2009-05-19 09:25:00,83.36,83.385,83.31,83.32,370200001.0
2009-05-19 09:26:00,83.32,83.435,83.305,83.435,254600000.0
2009-05-19 09:27:00,83.44,83.46,83.415,83.435,241800000.0
2009-05-19 09:28:00,83.43,83.435,83.38,83.38,99600000.0
2009-05-19 09:29:00,83.38,83.41,83.36,83.36,203000000.0
2009-05-19 09:30:00,83.36,83.405,83.36,83.405,241400000.0
2009-05-19 09:31:00,83.395,83.425,83.36,83.4,219800000.0
2009-05-19 09:32:00,83.405,83.41,83.37,83.375,115200000.0
2009-05-19 09:33:00,83.375,83.38,83.345,83.37,217000000.0
2009-05-19 09:34:00,83.38,83.465,83.37,83.45,271800000.0
2009-05-19 09:35:00,83.45,83.45,83.37,83.39,246200000.0
2009-05-19 09:36:00,83.395,83.44,83.39,83.44,247200000.0
2009-05-19 09:37:00,83.44,83.455,83.405,83.42,408000000.0
2009-05-19 09:38:00,83.42,83.435,83.41,83.41,297400001.0
2009-05-19 09:39:00,83.405,83.425,83.375,83.375,370600001.0
2009-05-19 09:40:00,83.38,83.415,83.36,83.37,435200000.0
2009-05-19 09:41:00,83.365,83.37,83.31,83.33,408600001.0
2009-05-19 09:42:00,83.33,83.36,83.31,83.345,439200000.0
2009-05-19 09:43:00,83.345,83.36,83.34,83.35,255600000.0
2009-05-19 09:44:00,83.345,83.37,83.34,83.37,123200000.0
2009-05-19 09:45:00,83.37,83.39,83.37,83.38,235800000.0
2009-05-19 09:46:00,83.39,83.39,83.335,83.335,175000000.0
2009-05-19 09:47:00,83.345,83.36,83.33,83.35,328000001.0
2009-05-19 09:48:00,83.345,83.35,83.31,83.32,239400000.0
2009-05-19 09:49:00,83.32,83.355,83.32,83.34,211600000.0
2009-05-19 09:50:00,83.34,83.38,83.31,83.38,284200000.0
2009-05-19 09:51:00,83.38,83.38,83.325,83.335,187400000.0
2009-05-19 09:52:00,83.33,83.335,83.315,83.325,91000000.0
2009-05-19 09:53:00,83.325,83.39,83.325,83.385,339200000.0
2009-05-19 09:54:00,83.39,83.4,83.37,83.39,287000000.0
2009-05-19 09:55:00,83.39,83.47,83.38,83.46,312200000.0
2009-05-19 09:56:00,83.46,83.495,83.455,83.495,257200000.0
2009-05-19 09:57:00,83.505,83.56,83.5,83.535,309800000.0
2009-05-19 09:58:00,83.535,83.54,83.47,83.525,639000000.0
2009-05-19 09:59:00,83.515,83.58,83.51,83.545,542600000.0
2009-05-19 10:00:00,83.545,83.565,83.49,83.49,385400000.0
2009-05-19 10:01:00,83.49,83.53,83.49,83.505,219600000.0
2009-05-19 10:02:00,83.51,83.57,83.505,83.55,282000000.0
2009-05-19 10:03:00,83.535,83.59,83.535,83.58,371600000.0
2009-05-19 10:04:00,83.58,83.58,83.55,83.56,306000000.0
2009-05-19 10:05:00,83.565,83.58,83.55,83.555,240000000.0
2009-05-19 10:06:00,83.545,83.56,83.53,83.54,389600000.0
2009-05-19 10:07:00,83.54,83.56,83.51,83.55,425400000.0
2009-05-19 10:08:00,83.545,83.585,83.535,83.56,317800000.0
2009-05-19 10:09:00,83.55,83.595,83.55,83.59,380000000.0
2009-05-19 10:10:00,83.585,83.59,83.475,83.475,377200000.0
2009-05-19 10:11:00,83.485,83.49,83.43,83.45,333000000.0
2009-05-19 10:12:00,83.46,83.485,83.435,83.445,267400000.0
2009-05-19 10:13:00,83.445,83.525,83.445,83.505,271800000.0
2009-05-19 10:14:00,83.5,83.51,83.485,83.5,205800000.0
2009-05-19 10:15:00,83.5,83.5,83.47,83.48,222000000.0
2009-05-19 10:16:00,83.485,83.5,83.45,83.455,344000000.0
2009-05-19 10:17:00,83.455,83.485,83.43,83.48,217000000.0
2009-05-19 10:18:00,83.49,83.49,83.475,83.48,214800000.0
2009-05-19 10:19:00,83.475,83.51,83.47,83.48,356600000.0
2009-05-19 10:20:00,83.48,83.52,83.48,83.5,173200000.0
2009-05-19 10:21:00,83.5,83.515,83.475,83.475,198000000.0
2009-05-19 10:22:00,83.48,83.48,83.455,83.46,124000000.0
2009-05-19 10:23:00,83.46,83.46,83.435,83.45,407400001.0
2009-05-19 10:24:00,83.45,83.495,83.45,83.47,333200000.0
2009-05-19 10:25:00,83.48,83.5,83.48,83.5,305400000.0
2009-05-19 10:26:00,83.5,83.5,83.49,83.5,89400000.0
2009-05-19 10:27:00,83.5,83.52,83.48,83.49,165800000.0
2009-05-19 10:28:00,83.49,83.49,83.475,83.49,142200000.0
2009-05-19 10:29:00,83.49,83.51,83.475,83.5,129800000.0
2009-05-19 10:30:00,83.5,83.5,83.46,83.46,181800000.0
2009-05-19 10:31:00,83.46,83.47,83.445,83.46,212200000.0
2009-05-19 10:32:00,83.46,83.46,83.38,83.43,312000000.0
2009-05-19 10:33:00,83.43,83.49,83.43,83.49,453000000.0
2009-05-19 10:34:00,83.49,83.505,83.48,83.48,171400000.0
2009-05-19 10:35:00,83.48,83.49,83.415,83.485,246600000.0
2009-05-19 10:36:00,83.49,83.495,83.46,83.49,225600000.0
2009-05-19 10:37:00,83.49,83.505,83.49,83.49,97800000.0
2009-05-19 10:38:00,83.49,83.525,83.49,83.515,152200000.0
2009-05-19 10:39:00,83.52,83.525,83.51,83.52,94600000.0
2009-05-19 10:40:00,83.525,83.525,83.505,83.51,43800000.0
2009-05-19 10:41:00,83.505,83.52,83.48,83.49,179000000.0
2009-05-19 10:42:00,83.49,83.49,83.46,83.475,124000000.0
2009-05-19 10:43:00,83.47,83.5,83.45,83.45,168000000.0
2009-05-19 10:44:00,83.45,83.495,83.45,83.495,272200000.0
2009-05-19 10:45:00,83.495,83.5,83.47,83.47,100600000.0
2009-05-19 10:46:00,83.47,83.495,83.47,83.485,156800000.0
2009-05-19 10:47:00,83.485,83.485,83.475,83.475,3200000.0
2009-05-19 10:48:00,83.48,83.49,83.475,83.48,52400000.0
2009-05-19 10:49:00,83.485,83.485,83.47,83.47,110400000.0
2009-05-19 10:50:00,83.475,83.485,83.46,83.47,350400000.0
2009-05-19 10:51:00,83.465,83.49,83.465,83.47,206800001.0
2009-05-19 10:52:00,83.47,83.495,83.455,83.49,131600000.0
2009-05-19 10:53:00,83.495,83.495,83.48,83.485,180000000.0
2009-05-19 10:54:00,83.448,83.468,83.421,83.441,373000001.0
2009-05-19 10:55:00,83.46,83.47,83.44,83.46,373000001.0
2009-05-19 10:56:00,83.455,83.475,83.455,83.46,166200000.0
2009-05-19 10:57:00,83.45,83.46,83.435,83.46,216200000.0
2009-05-19 10:58:00,83.475,83.495,83.46,83.465,221000000.0
2009-05-19 10:59:00,83.455,83.475,83.44,83.47,354200000.0
2009-05-19 11:00:00,83.46,83.56,83.46,83.56,405800000.0
2009-05-19 11:01:00,83.56,83.59,83.555,83.585,350600000.0
2009-05-19 11:02:00,83.58,83.6,83.46,83.46,430000000.0
2009-05-19 11:03:00,83.46,83.48,83.425,83.43,293600000.0
2009-05-19 11:04:00,83.425,83.43,83.33,83.33,478400000.0
2009-05-19 11:05:00,83.335,83.34,83.23,83.24,329200000.0
2009-05-19 11:06:00,83.23,83.24,83.17,83.19,484200000.0
2009-05-19 11:07:00,83.19,83.225,83.18,83.215,428000000.0
2009-05-19 11:08:00,83.22,83.225,83.16,83.17,228800000.0
2009-05-19 11:09:00,83.165,83.2,83.165,83.185,194800000.0
2009-05-19 11:10:00,83.19,83.24,83.18,83.235,357000000.0
2009-05-19 11:11:00,83.24,83.25,83.205,83.215,299200000.0
2009-05-19 11:12:00,83.22,83.25,83.205,83.22,211400000.0
2009-05-19 11:13:00,83.21,83.22,83.15,83.16,225200000.0
2009-05-19 11:14:00,83.155,83.17,83.115,83.12,328000000.0
2009-05-19 11:15:00,83.12,83.14,83.105,83.12,336400000.0
2009-05-19 11:16:00,83.12,83.12,83.06,83.07,364000000.0
2009-05-19 11:17:00,83.05,83.07,82.965,83.0,373400000.0
2009-05-19 11:18:00,83.005,83.11,83.0,83.11,404200000.0
2009-05-19 11:19:00,83.1,83.17,83.09,83.165,482000000.0
2009-05-19 11:20:00,83.17,83.185,83.14,83.15,482799999.0
2009-05-19 11:21:00,83.145,83.24,83.145,83.21,333600000.0
2009-05-19 11:22:00,83.22,83.22,83.185,83.2,388600000.0
2009-05-19 11:23:00,83.195,83.22,83.185,83.2,186600000.0
2009-05-19 11:24:00,83.185,83.22,83.185,83.205,281600000.0
2009-05-19 11:25:00,83.205,83.27,83.2,83.255,377800000.0
2009-05-19 11:26:00,83.26,83.285,83.255,83.255,201400000.0
2009-05-19 11:27:00,83.255,83.28,83.2,83.21,340400000.0
2009-05-19 11:28:00,83.21,83.255,83.21,83.22,220600000.0
2009-05-19 11:29:00,83.22,83.23,83.18,83.18,214600000.0
2009-05-19 11:30:00,83.18,83.18,83.11,83.12,315600000.0
2009-05-19 11:31:00,83.12,83.13,83.085,83.1,326400001.0
2009-05-19 11:32:00,83.1,83.13,83.08,83.125,359800000.0
2009-05-19 11:33:00,83.125,83.15,83.12,83.13,83800000.0
2009-05-19 11:34:00,83.125,83.185,83.125,83.185,201200000.0
2009-05-19 11:35:00,83.185,83.255,83.185,83.23,297600000.0
2009-05-19 11:36:00,83.24,83.24,83.2,83.215,428800001.0
2009-05-19 11:37:00,83.22,83.23,83.175,83.19,471400000.0
2009-05-19 11:38:00,83.19,83.195,83.165,83.18,278400000.0
2009-05-19 11:39:00,83.19,83.215,83.175,83.205,330000000.0
2009-05-19 11:40:00,83.215,83.24,83.21,83.24,455800001.0
2009-05-19 11:41:00,83.23,83.34,83.225,83.33,313200000.0
2009-05-19 11:42:00,83.33,83.37,83.33,83.37,390400000.0
2009-05-19 11:43:00,83.37,83.38,83.325,83.325,279400000.0
2009-05-19 11:44:00,83.33,83.34,83.3,83.34,377000001.0
2009-05-19 11:45:00,83.34,83.37,83.27,83.27,289200000.0
2009-05-19 11:46:00,83.27,83.345,83.27,83.345,311800000.0
2009-05-19 11:47:00,83.355,83.37,83.315,83.315,249000000.0
2009-05-19 11:48:00,83.32,83.32,83.26,83.27,188800000.0
2009-05-19 11:49:00,83.27,83.27,83.25,83.27,170000000.0
2009-05-19 11:50:00,83.265,83.29,83.25,83.255,221000000.0
2009-05-19 11:51:00,83.26,83.26,83.21,83.22,392000000.0
2009-05-19 11:52:00,83.225,83.265,83.21,83.265,348200000.0
2009-05-19 11:53:00,83.27,83.27,83.23,83.23,292199999.0
2009-05-19 11:54:00,83.23,83.25,83.2,83.205,210000000.0
2009-05-19 11:55:00,83.205,83.24,83.19,83.23,301400001.0
2009-05-19 11:56:00,83.24,83.26,83.225,83.24,231400000.0
2009-05-19 11:57:00,83.24,83.3,83.22,83.29,378000000.0
2009-05-19 11:58:00,83.295,83.3,83.26,83.27,323000000.0
2009-05-19 11:59:00,83.255,83.26,83.225,83.225,287200000.0
2009-05-19 12:00:00,83.225,83.225,83.14,83.195,392600000.0
2009-05-19 12:01:00,83.2,83.28,83.19,83.26,370000000.0
2009-05-19 12:02:00,83.255,83.265,83.245,83.25,176600000.0
2009-05-19 12:03:00,83.25,83.26,83.2,83.215,214800000.0
2009-05-19 12:04:00,83.215,83.23,83.17,83.19,360200001.0
2009-05-19 12:05:00,83.18,83.24,83.18,83.22,61800000.0
2009-05-19 12:06:00,83.205,83.21,83.185,83.2,191400000.0
2009-05-19 12:07:00,83.2,83.2,83.19,83.195,44200000.0
2009-05-19 12:08:00,83.2,83.22,83.2,83.22,161000000.0
2009-05-19 12:09:00,83.22,83.29,83.21,83.285,157200000.0
2009-05-19 12:10:00,83.285,83.32,83.27,83.29,428200000.0
2009-05-19 12:11:00,83.29,83.33,83.285,83.3,451200000.0
2009-05-19 12:12:00,83.3,83.33,83.27,83.275,207000000.0
2009-05-19 12:13:00,83.275,83.31,83.275,83.305,193400000.0
2009-05-19 12:14:00,83.305,83.34,83.245,83.325,280400000.0
2009-05-19 12:15:00,83.32,83.33,83.26,83.285,313000000.0
2009-05-19 12:16:00,83.285,83.3,83.27,83.27,58800000.0
2009-05-19 12:17:00,83.275,83.295,83.27,83.295,38400000.0
2009-05-19 12:18:00,83.295,83.295,83.245,83.26,82000000.0
2009-05-19 12:19:00,83.26,83.27,83.25,83.255,135600000.0
2009-05-19 12:20:00,83.26,83.29,83.24,83.28,287400000.0
2009-05-19 12:21:00,83.28,83.29,83.245,83.26,278600001.0
2009-05-19 12:22:00,83.25,83.26,83.245,83.25,141600000.0
2009-05-19 12:23:00,83.245,83.295,83.245,83.285,193400000.0
2009-05-19 12:24:00,83.29,83.3,83.275,83.29,321200000.0
2009-05-19 12:25:00,83.295,83.3,83.275,83.285,212600000.0
2009-05-19 12:26:00,83.29,83.29,83.275,83.285,121600000.0
2009-05-19 12:27:00,83.29,83.3,83.275,83.29,109200000.0
2009-05-19 12:28:00,83.27,83.34,83.265,83.33,444400000.0
2009-05-19 12:29:00,83.34,83.34,83.27,83.28,294600000.0
2009-05-19 12:30:00,83.28,83.29,83.275,83.28,225800000.0
2009-05-19 12:31:00,83.29,83.3,83.27,83.285,482800000.0
2009-05-19 12:32:00,83.295,83.315,83.27,83.285,219200000.0
2009-05-19 12:33:00,83.275,83.285,83.235,83.24,156800000.0
2009-05-19 12:34:00,83.23,83.23,83.18,83.22,260000001.0
2009-05-19 12:35:00,83.225,83.225,83.21,83.22,120000000.0
2009-05-19 12:36:00,83.205,83.21,83.185,83.185,178800000.0
2009-05-19 12:37:00,83.19,83.19,83.16,83.16,184200000.0
2009-05-19 12:38:00,83.16,83.17,83.16,83.16,149400000.0
2009-05-19 12:39:00,83.175,83.2,83.16,83.19,153400000.0
2009-05-19 12:40:00,83.19,83.21,83.185,83.21,177200000.0
2009-05-19 12:41:00,83.21,83.25,83.2,83.215,355800001.0
2009-05-19 12:42:00,83.215,83.24,83.205,83.225,283400000.0
2009-05-19 12:43:00,83.225,83.24,83.22,83.24,162800000.0
2009-05-19 12:44:00,83.24,83.27,83.23,83.27,170000000.0
2009-05-19 12:45:00,83.27,83.285,83.255,83.27,292600000.0
2009-05-19 12:46:00,83.255,83.27,83.24,83.26,199400001.0
2009-05-19 12:47:00,83.26,83.295,83.26,83.29,208400000.0
2009-05-19 12:48:00,83.285,83.295,83.25,83.25,287000000.0
2009-05-19 12:49:00,83.25,83.25,83.21,83.23,295600000.0
2009-05-19 12:50:00,83.22,83.245,83.215,83.24,245000000.0
2009-05-19 12:51:00,83.24,83.24,83.205,83.23,110200000.0
2009-05-19 12:52:00,83.235,83.245,83.225,83.23,264600000.0
2009-05-19 12:53:00,83.245,83.265,83.23,83.255,271800000.0
2009-05-19 12:54:00,83.255,83.265,83.21,83.215,355000000.0
2009-05-19 12:55:00,83.215,83.255,83.215,83.235,195600000.0
2009-05-19 12:56:00,83.235,83.25,83.185,83.195,220600000.0
2009-05-19 12:57:00,83.195,83.23,83.18,83.23,284600000.0
2009-05-19 12:58:00,83.23,83.24,83.205,83.24,131000000.0
2009-05-19 12:59:00,83.24,83.24,83.22,83.23,159800000.0
2009-05-19 13:00:00,83.235,83.27,83.225,83.27,210600000.0
2009-05-19 13:01:00,83.27,83.3,83.255,83.295,300200000.0
2009-05-19 13:02:00,83.295,83.3,83.25,83.25,258000000.0
2009-05-19 13:03:00,83.255,83.325,83.255,83.31,241200000.0
2009-05-19 13:04:00,83.31,83.315,83.225,83.24,391200000.0
2009-05-19 13:05:00,83.24,83.24,83.205,83.24,281600000.0
2009-05-19 13:06:00,83.235,83.26,83.22,83.26,166600000.0
2009-05-19 13:07:00,83.25,83.265,83.23,83.235,130800000.0
2009-05-19 13:08:00,83.24,83.265,83.225,83.255,288400000.0
2009-05-19 13:09:00,83.255,83.27,83.23,83.235,166000000.0
2009-05-19 13:10:00,83.24,83.25,83.205,83.215,200200000.0
2009-05-19 13:11:00,83.22,83.23,83.205,83.21,180800000.0
2009-05-19 13:12:00,83.205,83.21,83.175,83.175,101800000.0
2009-05-19 13:13:00,83.18,83.18,83.175,83.18,41200000.0
2009-05-19 13:14:00,83.18,83.185,83.165,83.18,102800000.0
2009-05-19 13:15:00,83.175,83.175,83.095,83.1,353200000.0
2009-05-19 13:16:00,83.1,83.11,83.07,83.07,198200000.0
2009-05-19 13:17:00,83.07,83.115,83.07,83.11,275400000.0
2009-05-19 13:18:00,83.11,83.11,83.065,83.085,165800000.0
2009-05-19 13:19:00,83.085,83.09,83.07,83.09,146600000.0
2009-05-19 13:20:00,83.09,83.1,83.065,83.07,175600000.0
2009-05-19 13:21:00,83.07,83.08,83.04,83.06,254200000.0
2009-05-19 13:22:00,83.07,83.075,83.04,83.07,380999998.0
2009-05-19 13:23:00,83.07,83.07,83.02,83.04,202800000.0
2009-05-19 13:24:00,83.04,83.04,83.015,83.035,138200000.0
2009-05-19 13:25:00,83.035,83.06,83.03,83.03,291400000.0
2009-05-19 13:26:00,83.03,83.03,83.01,83.025,227800000.0
2009-05-19 13:27:00,83.025,83.05,83.02,83.04,216400000.0
2009-05-19 13:28:00,83.045,83.09,83.02,83.02,445200000.0
2009-05-19 13:29:00,83.02,83.06,83.01,83.02,208200000.0
2009-05-19 13:30:00,83.025,83.03,83.0,83.0,146600000.0
2009-05-19 13:31:00,83.0,83.015,82.93,82.935,434500000.0
2009-05-19 13:32:00,82.93,82.94,82.91,82.94,288400000.0
2009-05-19 13:33:00,82.94,82.965,82.935,82.965,214200000.0
2009-05-19 13:34:00,82.965,82.98,82.965,82.97,75400000.0
2009-05-19 13:35:00,82.97,82.98,82.905,82.935,281000000.0
2009-05-19 13:36:00,82.935,82.97,82.935,82.955,72200000.0
2009-05-19 13:37:00,82.96,82.995,82.96,82.99,50200000.0
2009-05-19 13:38:00,82.99,83.01,82.955,82.96,199400000.0
2009-05-19 13:39:00,82.96,82.96,82.89,82.89,224400000.0
2009-05-19 13:40:00,82.89,82.93,82.885,82.915,300000000.0
2009-05-19 13:41:00,82.93,82.97,82.93,82.96,220000000.0
2009-05-19 13:42:00,82.96,82.98,82.95,82.975,120000000.0
2009-05-19 13:43:00,82.98,83.01,82.98,82.99,48800000.0
2009-05-19 13:44:00,82.995,83.01,82.985,83.0,134200000.0
2009-05-19 13:45:00,83.0,83.03,82.995,83.025,124000000.0
2009-05-19 13:46:00,83.02,83.055,83.02,83.055,77400000.0
2009-05-19 13:47:00,83.06,83.095,83.06,83.08,161400000.0
2009-05-19 13:48:00,83.085,83.135,83.08,83.095,175200000.0
2009-05-19 13:49:00,83.105,83.125,83.08,83.085,386200000.0
2009-05-19 13:50:00,83.09,83.1,83.08,83.085,104600000.0
2009-05-19 13:51:00,83.085,83.085,83.06,83.065,64200000.0
2009-05-19 13:52:00,83.07,83.075,83.065,83.075,85800000.0
2009-05-19 13:53:00,83.075,83.085,83.055,83.06,164600000.0
2009-05-19 13:54:00,83.06,83.06,82.9,82.925,449000000.0
2009-05-19 13:55:00,82.925,83.025,82.925,83.0,257800000.0
2009-05-19 13:56:00,83.0,83.04,83.0,83.04,93800000.0
2009-05-19 13:57:00,83.04,83.04,82.985,82.985,89400000.0
2009-05-19 13:58:00,82.99,82.995,82.98,82.995,72000000.0
2009-05-19 13:59:00,82.99,82.995,82.96,82.98,100000000.0
2009-05-19 14:00:00,82.98,82.995,82.975,82.985,179600000.0
2009-05-19 14:01:00,82.99,83.01,82.99,83.005,151000000.0
2009-05-19 14:02:00,83.01,83.115,83.01,83.105,205000000.0
2009-05-19 14:03:00,83.11,83.16,83.11,83.14,249800000.0
2009-05-19 14:04:00,83.14,83.15,83.11,83.12,213400000.0
2009-05-19 14:05:00,83.125,83.135,83.11,83.12,118800000.0
2009-05-19 14:06:00,83.12,83.12,83.11,83.11,55000000.0
2009-05-19 14:07:00,83.115,83.125,83.095,83.095,65600000.0
2009-05-19 14:08:00,83.095,83.145,83.09,83.11,255800000.0
2009-05-19 14:09:00,83.11,83.13,83.1,83.11,167800000.0
2009-05-19 14:10:00,83.11,83.11,83.06,83.06,183000000.0
2009-05-19 14:11:00,83.06,83.07,83.01,83.015,306400000.0
2009-05-19 14:12:00,83.015,83.045,82.99,83.03,274800000.0
2009-05-19 14:13:00,83.03,83.05,83.03,83.03,199400000.0
2009-05-19 14:14:00,83.03,83.09,83.03,83.085,275000000.0
2009-05-19 14:15:00,83.095,83.125,83.09,83.12,233800000.0
2009-05-19 14:16:00,83.13,83.175,83.115,83.17,203800000.0
2009-05-19 14:17:00,83.165,83.17,83.115,83.115,252800000.0
2009-05-19 14:18:00,83.115,83.12,83.08,83.11,261800000.0
2009-05-19 14:19:00,83.11,83.14,83.095,83.13,226000000.0
2009-05-19 14:20:00,83.12,83.14,83.075,83.085,237200001.0
2009-05-19 14:21:00,83.085,83.1,83.025,83.045,217400000.0
2009-05-19 14:22:00,83.045,83.06,83.02,83.035,234000000.0
2009-05-19 14:23:00,83.035,83.06,83.025,83.04,164800000.0
2009-05-19 14:24:00,83.04,83.13,83.04,83.12,191000000.0
2009-05-19 14:25:00,83.115,83.12,83.095,83.105,298600000.0
2009-05-19 14:26:00,83.105,83.175,83.095,83.16,363400000.0
2009-05-19 14:27:00,83.16,83.16,83.1,83.105,349000000.0
2009-05-19 14:28:00,83.11,83.17,83.11,83.16,177800000.0
2009-05-19 14:29:00,83.17,83.17,83.08,83.08,172800000.0
2009-05-19 14:30:00,83.08,83.08,82.745,82.815,205600000.0
2009-05-19 14:31:00,82.815,82.93,82.815,82.915,179199999.0
2009-05-19 14:32:00,82.91,82.99,82.89,82.99,223200000.0
2009-05-19 14:33:00,82.985,82.99,82.85,82.87,236000000.0
2009-05-19 14:34:00,82.88,82.88,82.76,82.76,246000000.0
2009-05-19 14:35:00,82.765,82.795,82.745,82.79,236600000.0
2009-05-19 14:36:00,82.795,82.795,82.71,82.755,234400000.0
2009-05-19 14:37:00,82.755,82.785,82.71,82.715,188600000.0
2009-05-19 14:38:00,82.71,82.725,82.625,82.655,285800000.0
2009-05-19 14:39:00,82.65,82.685,82.62,82.62,189200000.0
2009-05-19 14:40:00,82.63,82.63,82.56,82.605,277800000.0
2009-05-19 14:41:00,82.6,82.62,82.58,82.595,207800000.0
2009-05-19 14:42:00,82.6,82.655,82.575,82.605,153400000.0
2009-05-19 14:43:00,82.61,82.625,82.565,82.59,206400000.0
2009-05-19 14:44:00,82.59,82.615,82.565,82.58,272000000.0
2009-05-19 14:45:00,82.58,82.68,82.58,82.66,200600000.0
2009-05-19 14:46:00,82.67,82.67,82.63,82.645,172200000.0
2009-05-19 14:47:00,82.645,82.68,82.635,82.68,159400000.0
2009-05-19 14:48:00,82.685,82.73,82.68,82.7,171400000.0
2009-05-19 14:49:00,82.71,82.81,82.705,82.795,244800000.0
2009-05-19 14:50:00,82.8,82.815,82.78,82.815,223200000.0
2009-05-19 14:51:00,82.81,82.85,82.81,82.85,198800000.0
2009-05-19 14:52:00,82.85,82.905,82.83,82.9,133800000.0
2009-05-19 14:53:00,82.9,82.9,82.85,82.87,131200000.0
2009-05-19 14:54:00,82.87,82.87,82.85,82.855,109600000.0
2009-05-19 14:55:00,82.85,82.91,82.85,82.89,146400000.0
2009-05-19 14:56:00,82.895,82.93,82.875,82.88,195400000.0
2009-05-19 14:57:00,82.88,82.88,82.86,82.865,51400000.0
2009-05-19 14:58:00,82.86,82.86,82.78,82.81,185400000.0
2009-05-19 14:59:00,82.81,82.82,82.755,82.755,157000000.0
2009-05-19 15:00:00,82.77,82.77,82.75,82.75,129400000.0
2009-05-19 15:01:00,82.75,82.76,82.66,82.66,318800000.0
2009-05-19 15:02:00,82.66,82.67,82.62,82.63,141000000.0
2009-05-19 15:03:00,82.62,82.67,82.62,82.65,166400000.0
2009-05-19 15:04:00,82.645,82.74,82.645,82.73,113200000.0
2009-05-19 15:05:00,82.73,82.765,82.705,82.76,197600000.0
2009-05-19 15:06:00,82.75,82.765,82.73,82.75,133800000.0
2009-05-19 15:07:00,82.75,82.76,82.7,82.72,224400000.0
2009-05-19 15:08:00,82.71,82.72,82.66,82.66,168800000.0
2009-05-19 15:09:00,82.66,82.71,82.62,82.69,283800000.0
2009-05-19 15:10:00,82.69,82.73,82.66,82.71,266600000.0
2009-05-19 15:11:00,82.705,82.735,82.695,82.71,118400000.0
2009-05-19 15:12:00,82.72,82.72,82.675,82.695,151800000.0
2009-05-19 15:13:00,82.69,82.745,82.68,82.68,210200000.0
2009-05-19 15:14:00,82.68,82.75,82.68,82.72,125800000.0
2009-05-19 15:15:00,82.72,82.765,82.715,82.72,173800000.0
2009-05-19 15:16:00,82.72,82.745,82.71,82.715,178200000.0
2009-05-19 15:17:00,82.715,82.77,82.715,82.755,177000000.0
2009-05-19 15:18:00,82.75,82.81,82.75,82.805,98800000.0
2009-05-19 15:19:00,82.8,82.81,82.78,82.8,78000000.0
2009-05-19 15:20:00,82.8,82.8,82.755,82.755,149600000.0
2009-05-19 15:21:00,82.75,82.81,82.71,82.81,181600000.0
2009-05-19 15:22:00,82.81,82.83,82.755,82.78,140800000.0
2009-05-19 15:23:00,82.775,82.795,82.74,82.78,214200000.0
2009-05-19 15:24:00,82.795,82.87,82.79,82.87,108000000.0
2009-05-19 15:25:00,82.87,82.875,82.82,82.86,93800000.0
2009-05-19 15:26:00,82.86,82.87,82.82,82.835,187800000.0
2009-05-19 15:27:00,82.84,82.88,82.835,82.88,103400000.0
2009-05-19 15:28:00,82.885,82.95,82.88,82.95,101200000.0
2009-05-19 15:29:00,82.95,83.005,82.92,82.93,162400000.0
2009-05-19 15:30:00,82.93,82.94,82.875,82.9,214200000.0
2009-05-19 15:31:00,82.905,82.92,82.88,82.895,208800000.0
2009-05-19 15:32:00,82.9,82.915,82.86,82.865,199600000.0
2009-05-19 15:33:00,82.88,82.93,82.83,82.84,211000000.0
2009-05-19 15:34:00,82.83,82.91,82.83,82.885,251600000.0
2009-05-19 15:35:00,82.885,82.94,82.87,82.87,202200000.0
2009-05-19 15:36:00,82.88,82.98,82.855,82.975,260000000.0
2009-05-19 15:37:00,82.98,83.12,82.975,83.12,305200000.0
2009-05-19 15:38:00,83.12,83.195,83.105,83.11,121000000.0
2009-05-19 15:39:00,83.1,83.15,83.075,83.14,249800000.0
2009-05-19 15:40:00,83.14,83.14,83.065,83.12,171800000.0
2009-05-19 15:41:00,83.13,83.14,83.07,83.08,202200000.0
2009-05-19 15:42:00,83.09,83.09,83.025,83.055,269600000.0
2009-05-19 15:43:00,83.055,83.065,82.955,82.99,231400000.0
2009-05-19 15:44:00,82.99,83.05,82.98,83.05,180600000.0
2009-05-19 15:45:00,83.05,83.07,82.98,83.0,248200000.0
2009-05-19 15:46:00,83.0,83.065,83.0,83.06,199800000.0
2009-05-19 15:47:00,83.06,83.13,83.06,83.115,278000000.0
2009-05-19 15:48:00,83.115,83.115,83.025,83.05,270800000.0
2009-05-19 15:49:00,83.055,83.07,83.05,83.05,156600000.0
2009-05-19 15:50:00,83.05,83.05,82.95,83.01,278400000.0
2009-05-19 15:51:00,83.005,83.005,82.915,82.92,277800000.0
2009-05-19 15:52:00,82.93,82.98,82.9,82.905,188400000.0
2009-05-19 15:53:00,82.905,82.945,82.88,82.92,251400000.0
2009-05-19 15:54:00,82.92,82.92,82.87,82.87,214800000.0
2009-05-19 15:55:00,82.87,82.94,82.855,82.87,303000000.0
2009-05-19 15:56:00,82.875,82.93,82.87,82.89,163600000.0
2009-05-19 15:57:00,82.9,82.95,82.85,82.89,244800000.0
2009-05-19 15:58:00,82.9,82.92,82.875,82.875,256000000.0
2009-05-19 15:59:00,82.88,82.94,82.875,82.94,232800000.0
2009-05-19 16:00:00,82.94,82.94,82.875,82.915,176200000.0
2009-05-19 16:01:00,82.91,82.93,82.895,82.93,105400000.0
2009-05-19 16:02:00,82.935,82.96,82.925,82.94,134800000.0
2009-05-19 16:03:00,82.94,82.945,82.83,82.84,283400000.0
2009-05-19 16:04:00,82.85,82.915,82.845,82.905,245000000.0
2009-05-19 16:05:00,82.91,82.995,82.91,82.98,175000000.0
2009-05-19 16:06:00,82.985,83.06,82.98,83.06,152000000.0
2009-05-19 16:07:00,83.055,83.075,83.045,83.065,172200000.0
2009-05-19 16:08:00,83.07,83.13,83.02,83.105,355400000.0
2009-05-19 16:09:00,83.09,83.145,83.06,83.06,172600000.0
2009-05-19 16:10:00,83.065,83.075,83.02,83.075,101800000.0
2009-05-19 16:11:00,83.075,83.14,83.045,83.12,221200000.0
2009-05-19 16:12:00,83.12,83.125,83.07,83.07,160200000.0
2009-05-19 16:13:00,83.065,83.075,83.045,83.065,62800000.0
2009-05-19 16:14:00,83.065,83.13,83.06,83.105,130600000.0
2009-05-19 16:15:00,83.11,83.13,83.095,83.095,197800000.0
2009-05-19 16:16:00,83.115,83.115,83.06,83.1,243400000.0
2009-05-19 16:17:00,83.1,83.175,83.09,83.17,174600000.0
2009-05-19 16:18:00,83.16,83.195,83.13,83.14,261600000.0
2009-05-19 16:19:00,83.14,83.18,83.14,83.16,158400000.0
2009-05-19 16:20:00,83.155,83.185,83.135,83.14,139200000.0
2009-05-19 16:21:00,83.14,83.16,83.12,83.14,93800000.0
2009-05-19 16:22:00,83.135,83.145,83.02,83.04,208600000.0
2009-05-19 16:23:00,83.04,83.11,83.04,83.09,167600000.0
2009-05-19 16:24:00,83.09,83.155,83.085,83.12,242400000.0
2009-05-19 16:25:00,83.12,83.245,83.115,83.24,156800000.0
2009-05-19 16:26:00,83.23,83.285,83.225,83.28,206800000.0
2009-05-19 16:27:00,83.28,83.37,83.27,83.37,160200000.0
2009-05-19 16:28:00,83.375,83.385,83.315,83.32,315000000.0
2009-05-19 16:29:00,83.31,83.34,83.31,83.34,188800000.0
2009-05-19 16:30:00,83.34,83.36,83.315,83.36,168400000.0
2009-05-19 16:31:00,83.35,83.365,83.33,83.335,266400000.0
2009-05-19 16:32:00,83.33,83.37,83.31,83.37,248000000.0
2009-05-19 16:33:00,83.37,83.38,83.34,83.34,129800000.0
2009-05-19 16:34:00,83.34,83.34,83.26,83.275,158600000.0
2009-05-19 16:35:00,83.28,83.34,83.27,83.33,147000000.0
2009-05-19 16:36:00,83.33,83.345,83.305,83.33,261400000.0
2009-05-19 16:37:00,83.33,83.35,83.33,83.34,111200000.0
2009-05-19 16:38:00,83.34,83.38,83.3,83.3,188800000.0
2009-05-19 16:39:00,83.295,83.35,83.295,83.32,252800000.0
2009-05-19 16:40:00,83.32,83.35,83.315,83.315,201200000.0
2009-05-19 16:41:00,83.32,83.33,83.27,83.28,213000000.0
2009-05-19 16:42:00,83.285,83.33,83.28,83.31,147800000.0
2009-05-19 16:43:00,83.31,83.315,83.26,83.28,187800000.0
2009-05-19 16:44:00,83.28,83.28,83.2,83.2,245600000.0
2009-05-19 16:45:00,83.21,83.21,83.175,83.19,212200000.0
2009-05-19 16:46:00,83.19,83.195,83.145,83.155,243000000.0
2009-05-19 16:47:00,83.155,83.16,83.13,83.13,78000000.0
2009-05-19 16:48:00,83.13,83.185,83.12,83.185,176200000.0
2009-05-19 16:49:00,83.18,83.18,83.14,83.16,146200000.0
2009-05-19 16:50:00,83.15,83.16,83.125,83.125,90200000.0
2009-05-19 16:51:00,83.12,83.14,83.1,83.14,155000000.0
2009-05-19 16:52:00,83.14,83.15,83.06,83.085,204200000.0
2009-05-19 16:53:00,83.08,83.09,83.07,83.08,84800000.0
2009-05-19 16:54:00,83.08,83.125,83.055,83.125,180799999.0
2009-05-19 16:55:00,83.12,83.13,83.05,83.06,225800000.0
2009-05-19 16:56:00,83.06,83.105,83.045,83.07,195400000.0
2009-05-19 16:57:00,83.07,83.08,83.005,83.02,205000000.0
2009-05-19 16:58:00,83.03,83.045,83.0,83.0,276600000.0
2009-05-19 16:59:00,83.0,83.065,82.995,83.015,328800000.0
2009-05-19 17:00:00,83.015,83.065,83.01,83.065,181000000.0
2009-05-19 17:01:00,83.065,83.085,83.04,83.08,208800000.0
2009-05-19 17:02:00,83.085,83.125,83.085,83.11,176200000.0
2009-05-19 17:03:00,83.12,83.16,83.11,83.16,345000000.0
2009-05-19 17:04:00,83.16,83.21,83.15,83.155,173800000.0
2009-05-19 17:05:00,83.15,83.155,83.05,83.065,253200000.0
2009-05-19 17:06:00,83.065,83.085,83.02,83.03,214000000.0
2009-05-19 17:07:00,83.035,83.06,83.02,83.02,258200000.0
2009-05-19 17:08:00,83.025,83.08,83.025,83.075,178000000.0
2009-05-19 17:09:00,83.075,83.12,83.075,83.085,83800000.0
2009-05-19 17:10:00,83.085,83.09,83.06,83.06,72600000.0
2009-05-19 17:11:00,83.05,83.06,83.03,83.055,154200000.0
2009-05-19 17:12:00,83.055,83.1,83.055,83.07,116600000.0
2009-05-19 17:13:00,83.07,83.09,83.06,83.07,174600000.0
2009-05-19 17:14:00,83.07,83.085,83.06,83.075,92200000.0
2009-05-19 17:15:00,83.06,83.09,83.04,83.065,115200000.0
2009-05-19 17:16:00,83.06,83.13,83.06,83.125,152600000.0
2009-05-19 17:17:00,83.125,83.14,83.12,83.135,176400000.0
2009-05-19 17:18:00,83.135,83.14,83.08,83.09,127200000.0
2009-05-19 17:19:00,83.09,83.125,83.09,83.125,378600000.0
2009-05-19 17:20:00,83.13,83.14,83.11,83.125,155800000.0
2009-05-19 17:21:00,83.125,83.13,83.12,83.12,185800000.0
2009-05-19 17:22:00,83.12,83.125,83.07,83.09,215800000.0
2009-05-19 17:23:00,83.09,83.095,83.06,83.06,139200000.0
2009-05-19 17:24:00,83.05,83.06,83.025,83.03,140800000.0
2009-05-19 17:25:00,83.02,83.04,82.985,83.035,155000000.0
2009-05-19 17:26:00,83.035,83.08,83.025,83.07,234200000.0
2009-05-19 17:27:00,83.07,83.09,83.05,83.05,200200000.0
2009-05-19 17:28:00,83.06,83.16,83.04,83.12,180600000.0
2009-05-19 17:29:00,83.11,83.15,83.11,83.15,95000000.0
2009-05-19 17:30:00,83.15,83.205,83.14,83.165,300400000.0
2009-05-19 17:31:00,83.165,83.17,83.115,83.14,183000000.0
2009-05-19 17:32:00,83.14,83.18,83.135,83.155,241800000.0
2009-05-19 17:33:00,83.155,83.205,83.155,83.165,124800000.0
2009-05-19 17:34:00,83.165,83.175,83.14,83.165,77600000.0
2009-05-19 17:35:00,83.175,83.22,83.175,83.215,43000000.0
2009-05-19 17:36:00,83.215,83.225,83.21,83.225,37000000.0
2009-05-19 17:37:00,83.22,83.22,83.19,83.2,34800000.0
2009-05-19 17:38:00,83.205,83.205,83.145,83.145,69800000.0
2009-05-19 17:39:00,83.15,83.175,83.15,83.175,80200000.0
2009-05-19 17:40:00,83.175,83.2,83.155,83.195,52200000.0
2009-05-19 17:41:00,83.205,83.205,83.14,83.15,108400000.0
2009-05-19 17:42:00,83.16,83.16,83.095,83.1,132000000.0
2009-05-19 17:43:00,83.09,83.12,83.085,83.1,130600000.0
2009-05-19 17:44:00,83.1,83.16,83.075,83.155,272600000.0
2009-05-19 17:45:00,83.15,83.18,83.12,83.12,97200000.0
2009-05-19 17:46:00,83.12,83.155,83.115,83.12,201000000.0
2009-05-19 17:47:00,83.115,83.12,83.055,83.08,104400000.0
2009-05-19 17:48:00,83.09,83.125,83.065,83.125,193600000.0
2009-05-19 17:49:00,83.125,83.14,83.08,83.12,205600000.0
2009-05-19 17:50:00,83.12,83.13,83.11,83.12,160400000.0
2009-05-19 17:51:00,83.12,83.125,83.085,83.12,168400000.0
2009-05-19 17:52:00,83.12,83.135,83.12,83.13,76000000.0
2009-05-19 17:53:00,83.13,83.15,83.13,83.15,67600000.0
2009-05-19 17:54:00,83.15,83.16,83.105,83.125,121800000.0
2009-05-19 17:55:00,83.13,83.14,83.105,83.125,125000000.0
2009-05-19 17:56:00,83.13,83.155,83.095,83.11,176200000.0
2009-05-19 17:57:00,83.1,83.11,83.075,83.105,92200000.0
2009-05-19 17:58:00,83.1,83.12,83.085,83.095,130400000.0
2009-05-19 17:59:00,83.095,83.095,83.055,83.065,163200000.0
2009-05-19 18:00:00,83.065,83.09,83.05,83.07,128600000.0
2009-05-19 18:01:00,83.065,83.08,83.055,83.08,119000000.0
2009-05-19 18:02:00,83.075,83.075,83.055,83.06,166000000.0
2009-05-19 18:03:00,83.06,83.075,83.055,83.06,128000000.0
2009-05-19 18:04:00,83.065,83.07,83.05,83.06,55200000.0
2009-05-19 18:05:00,83.075,83.095,83.075,83.08,76200000.0
2009-05-19 18:06:00,83.08,83.08,83.065,83.065,27400000.0
2009-05-19 18:07:00,83.06,83.1,83.06,83.075,183200000.0
2009-05-19 18:08:00,83.075,83.075,83.06,83.07,44000000.0
2009-05-19 18:09:00,83.075,83.08,83.06,83.065,95000000.0
2009-05-19 18:10:00,83.065,83.1,83.065,83.1,92600000.0
2009-05-19 18:11:00,83.09,83.1,83.09,83.095,69600000.0
2009-05-19 18:12:00,83.1,83.1,83.09,83.1,51800000.0
2009-05-19 18:13:00,83.095,83.1,83.075,83.075,83800000.0
2009-05-19 18:14:00,83.085,83.09,83.08,83.08,55200000.0
2009-05-19 18:15:00,83.08,83.08,83.07,83.075,92200000.0
2009-05-19 18:16:00,83.075,83.095,83.075,83.085,57000000.0
2009-05-19 18:17:00,83.09,83.105,83.09,83.1,91000000.0
2009-05-19 18:18:00,83.11,83.12,83.105,83.115,77000000.0
2009-05-19 18:19:00,83.115,83.135,83.11,83.125,74200000.0
2009-05-19 18:20:00,83.125,83.13,83.09,83.1,205800000.0
2009-05-19 18:21:00,83.1,83.115,83.1,83.105,63800000.0
2009-05-19 18:22:00,83.11,83.115,83.105,83.105,41600000.0
2009-05-19 18:23:00,83.105,83.105,83.075,83.08,127600000.0
2009-05-19 18:24:00,83.075,83.145,83.075,83.135,177600000.0
2009-05-19 18:25:00,83.135,83.17,83.125,83.16,152800000.0
2009-05-19 18:26:00,83.16,83.21,83.155,83.21,159600000.0
2009-05-19 18:27:00,83.2,83.245,83.18,83.235,123800000.0
2009-05-19 18:28:00,83.235,83.25,83.2,83.215,262600000.0
2009-05-19 18:29:00,83.215,83.225,83.2,83.2,55400000.0
2009-05-19 18:30:00,83.205,83.21,83.195,83.195,76000000.0
2009-05-19 18:31:00,83.195,83.21,83.135,83.135,200600000.0
2009-05-19 18:32:00,83.13,83.13,83.085,83.09,119600000.0
2009-05-19 18:33:00,83.09,83.13,83.09,83.13,75000000.0
2009-05-19 18:34:00,83.135,83.155,83.125,83.13,29400000.0
2009-05-19 18:35:00,83.14,83.145,83.105,83.13,90000000.0
2009-05-19 18:36:00,83.13,83.15,83.1,83.12,109800000.0
2009-05-19 18:37:00,83.125,83.16,83.12,83.145,58800000.0
2009-05-19 18:38:00,83.145,83.15,83.14,83.15,14000000.0
2009-05-19 18:39:00,83.155,83.155,83.105,83.12,152200000.0
2009-05-19 18:40:00,83.125,83.15,83.125,83.14,193200000.0
2009-05-19 18:41:00,83.14,83.145,83.135,83.145,30600000.0
2009-05-19 18:42:00,83.15,83.18,83.125,83.135,148200000.0
2009-05-19 18:43:00,83.14,83.14,83.11,83.13,45200000.0
2009-05-19 18:44:00,83.12,83.125,83.1,83.1,83200000.0
2009-05-19 18:45:00,83.1,83.105,83.1,83.105,12400000.0
2009-05-19 18:46:00,83.105,83.11,83.095,83.11,34000000.0
2009-05-19 18:47:00,83.11,83.12,83.11,83.11,58800000.0
2009-05-19 18:48:00,83.11,83.11,83.09,83.095,41800000.0
2009-05-19 18:49:00,83.095,83.1,83.08,83.085,96400000.0
2009-05-19 18:50:00,83.085,83.085,83.06,83.07,96800000.0
2009-05-19 18:51:00,83.09,83.09,83.06,83.07,126200000.0
2009-05-19 18:52:00,83.065,83.085,83.06,83.08,179000000.0
2009-05-19 18:53:00,83.085,83.13,83.085,83.1,134400000.0
2009-05-19 18:54:00,83.1,83.11,83.1,83.105,32200000.0
2009-05-19 18:55:00,83.105,83.12,83.055,83.06,117800000.0
2009-05-19 18:56:00,83.06,83.07,83.05,83.05,82000000.0
2009-05-19 18:57:00,83.05,83.07,83.05,83.06,65800000.0
2009-05-19 18:58:00,83.06,83.065,83.055,83.06,60400000.0
2009-05-19 18:59:00,83.06,83.07,83.03,83.04,105600000.0
2009-05-19 19:00:00,83.04,83.065,83.01,83.065,105800000.0
2009-05-19 19:01:00,83.065,83.07,83.02,83.035,173800000.0
2009-05-19 19:02:00,83.035,83.065,83.03,83.03,69400000.0
2009-05-19 19:03:00,83.04,83.09,83.03,83.085,175200000.0
2009-05-19 19:04:00,83.08,83.09,83.055,83.07,92600000.0
2009-05-19 19:05:00,83.08,83.08,83.065,83.065,68200000.0
2009-05-19 19:06:00,83.06,83.075,83.06,83.06,31600000.0
2009-05-19 19:07:00,83.06,83.13,83.06,83.13,129800000.0
2009-05-19 19:08:00,83.135,83.215,83.135,83.215,181200000.0
2009-05-19 19:09:00,83.215,83.235,83.205,83.21,83400000.0
2009-05-19 19:10:00,83.21,83.215,83.15,83.16,134400000.0
2009-05-19 19:11:00,83.16,83.16,83.1,83.105,106400000.0
2009-05-19 19:12:00,83.105,83.105,83.105,83.105,1000000.0
2009-05-19 19:13:00,83.095,83.105,83.07,83.08,124600000.0
2009-05-19 19:14:00,83.07,83.08,83.06,83.06,43000000.0
2009-05-19 19:15:00,83.075,83.12,83.07,83.12,78600000.0
2009-05-19 19:16:00,83.12,83.13,83.105,83.115,155200000.0
2009-05-19 19:17:00,83.115,83.115,83.105,83.105,80200000.0
2009-05-19 19:18:00,83.105,83.12,83.105,83.105,76200000.0
2009-05-19 19:19:00,83.11,83.13,83.105,83.13,140000000.0
2009-05-19 19:20:00,83.13,83.15,83.13,83.135,139800000.0
2009-05-19 19:21:00,83.145,83.155,83.11,83.13,214600000.0
2009-05-19 19:22:00,83.14,83.155,83.105,83.11,192800000.0
2009-05-19 19:23:00,83.11,83.14,83.095,83.095,203800000.0
2009-05-19 19:24:00,83.1,83.13,83.05,83.09,247000000.0
2009-05-19 19:25:00,83.095,83.13,83.095,83.095,141000000.0
2009-05-19 19:26:00,83.095,83.11,83.065,83.105,204000000.0
2009-05-19 19:27:00,83.105,83.125,83.105,83.12,22600000.0
2009-05-19 19:28:00,83.12,83.13,83.12,83.12,34000000.0
2009-05-19 19:29:00,83.12,83.15,83.12,83.13,58600000.0
2009-05-19 19:30:00,83.13,83.155,83.105,83.15,77600000.0
2009-05-19 19:31:00,83.155,83.18,83.135,83.145,137400000.0
2009-05-19 19:32:00,83.145,83.15,83.12,83.12,158400000.0
2009-05-19 19:33:00,83.13,83.13,83.105,83.105,68800000.0
2009-05-19 19:34:00,83.11,83.125,83.085,83.09,95600000.0
2009-05-19 19:35:00,83.09,83.1,83.07,83.08,90000000.0
2009-05-19 19:36:00,83.085,83.09,83.07,83.08,54400000.0
2009-05-19 19:37:00,83.075,83.095,83.075,83.095,53600000.0
2009-05-19 19:38:00,83.085,83.095,83.085,83.095,29600000.0
2009-05-19 19:39:00,83.095,83.12,83.09,83.09,71800000.0
2009-05-19 19:40:00,83.1,83.12,83.075,83.11,107000000.0
2009-05-19 19:41:00,83.09,83.1,83.06,83.07,96200000.0
2009-05-19 19:42:00,83.07,83.07,83.035,83.06,100800000.0
2009-05-19 19:43:00,83.055,83.06,83.035,83.055,71600000.0
2009-05-19 19:44:00,83.05,83.07,83.045,83.065,68800000.0
2009-05-19 19:45:00,83.065,83.085,83.055,83.065,101000000.0
2009-05-19 19:46:00,83.07,83.085,83.045,83.085,95000000.0
2009-05-19 19:47:00,83.09,83.095,83.06,83.085,118600000.0
2009-05-19 19:48:00,83.105,83.12,83.08,83.1,61200000.0
2009-05-19 19:49:00,83.095,83.095,83.04,83.05,117800000.0
2009-05-19 19:50:00,83.045,83.05,83.015,83.035,33800000.0
2009-05-19 19:51:00,83.02,83.06,83.01,83.04,56600000.0
2009-05-19 19:52:00,83.035,83.04,83.02,83.03,30800000.0
2009-05-19 19:53:00,83.025,83.04,83.015,83.035,62200000.0
2009-05-19 19:54:00,83.03,83.04,83.02,83.03,71200000.0
2009-05-19 19:55:00,83.03,83.045,83.025,83.025,88400000.0
2009-05-19 19:56:00,83.03,83.05,83.025,83.03,77400000.0
2009-05-19 19:57:00,83.025,83.04,83.02,83.03,105400000.0
2009-05-19 19:58:00,83.035,83.04,83.025,83.035,48600000.0
2009-05-19 19:59:00,83.035,83.045,83.035,83.045,4800000.0
2009-05-19 20:00:00,83.04,83.055,83.03,83.055,96400000.0
2009-05-19 20:01:00,83.06,83.06,83.035,83.045,51200000.0
2009-05-19 20:02:00,83.035,83.045,83.03,83.03,38200000.0
2009-05-19 20:03:00,83.035,83.035,82.985,82.985,154600000.0
2009-05-19 20:04:00,82.99,82.99,82.97,82.97,66000000.0
2009-05-19 20:05:00,82.97,82.985,82.965,82.97,93000000.0
2009-05-19 20:06:00,82.975,82.99,82.965,82.99,94400000.0
2009-05-19 20:07:00,82.99,83.01,82.985,83.005,51600000.0
2009-05-19 20:08:00,83.015,83.04,83.01,83.03,55800000.0
2009-05-19 20:09:00,83.03,83.04,83.03,83.03,40000000.0
2009-05-19 20:10:00,83.03,83.03,83.03,83.03,41800000.0
2009-05-19 20:11:00,83.03,83.035,83.0,83.01,108200000.0
2009-05-19 20:12:00,83.01,83.04,83.01,83.03,131200000.0
2009-05-19 20:13:00,83.05,83.065,83.04,83.06,104200000.0
2009-05-19 20:14:00,83.06,83.09,83.055,83.09,89200000.0
2009-05-19 20:15:00,83.085,83.1,83.06,83.07,107400000.0
2009-05-19 20:16:00,83.07,83.085,83.07,83.085,63800000.0
2009-05-19 20:17:00,83.085,83.1,83.085,83.1,42000000.0
2009-05-19 20:18:00,83.1,83.15,83.1,83.145,140000000.0
2009-05-19 20:19:00,83.15,83.17,83.15,83.16,83400000.0
2009-05-19 20:20:00,83.16,83.175,83.155,83.17,48000000.0
2009-05-19 20:21:00,83.165,83.205,83.155,83.2,115600000.0
2009-05-19 20:22:00,83.2,83.205,83.17,83.17,83600000.0
2009-05-19 20:23:00,83.17,83.175,83.16,83.16,40800000.0
2009-05-19 20:24:00,83.16,83.185,83.16,83.185,29200000.0
2009-05-19 20:25:00,83.18,83.21,83.165,83.21,80800000.0
2009-05-19 20:26:00,83.195,83.2,83.13,83.18,176000000.0
2009-05-19 20:27:00,83.17,83.18,83.135,83.155,137400000.0
2009-05-19 20:28:00,83.15,83.165,83.15,83.165,51800000.0
2009-05-19 20:29:00,83.165,83.19,83.16,83.185,101800000.0
2009-05-19 20:30:00,83.18,83.19,83.155,83.175,46200000.0
2009-05-19 20:31:00,83.18,83.205,83.17,83.205,116200000.0
2009-05-19 20:32:00,83.215,83.24,83.21,83.235,200800000.0
2009-05-19 20:33:00,83.235,83.255,83.215,83.245,107600000.0
2009-05-19 20:34:00,83.245,83.27,83.235,83.25,149600000.0
2009-05-19 20:35:00,83.26,83.295,83.255,83.275,127200000.0
2009-05-19 20:36:00,83.275,83.285,83.255,83.285,99400000.0
2009-05-19 20:37:00,83.29,83.295,83.255,83.265,49600000.0
2009-05-19 20:38:00,83.255,83.26,83.245,83.255,37200000.0
2009-05-19 20:39:00,83.26,83.275,83.255,83.26,27600000.0
2009-05-19 20:40:00,83.26,83.26,83.245,83.25,43000000.0
2009-05-19 20:41:00,83.25,83.26,83.245,83.26,44600000.0
2009-05-19 20:42:00,83.25,83.26,83.245,83.255,29200000.0
2009-05-19 20:43:00,83.26,83.32,83.255,83.31,67000000.0
2009-05-19 20:44:00,83.31,83.355,83.31,83.33,97800000.0
2009-05-19 20:45:00,83.32,83.33,83.285,83.315,135400000.0
2009-05-19 20:46:00,83.325,83.355,83.31,83.35,133800000.0
2009-05-19 20:47:00,83.35,83.37,83.33,83.365,170600000.0
2009-05-19 20:48:00,83.37,83.385,83.35,83.37,196400000.0
2009-05-19 20:49:00,83.37,83.38,83.36,83.375,115600000.0
2009-05-19 20:50:00,83.38,83.385,83.34,83.35,132000000.0
2009-05-19 20:51:00,83.35,83.35,83.3,83.31,147000000.0
2009-05-19 20:52:00,83.315,83.32,83.29,83.295,119600000.0
2009-05-19 20:53:00,83.3,83.315,83.29,83.315,58000000.0
2009-05-19 20:54:00,83.32,83.375,83.315,83.37,142200001.0
2009-05-19 20:55:00,83.375,83.41,83.36,83.375,566200000.0
2009-05-19 20:56:00,83.38,83.38,83.355,83.355,113800000.0
2009-05-19 20:57:00,83.355,83.395,83.355,83.38,191400000.0
2009-05-19 20:58:00,83.38,83.385,83.365,83.365,147200000.0
2009-05-19 20:59:00,83.365,83.39,83.365,83.37,92600000.0
2009-05-19 21:00:00,83.37,83.385,83.35,83.36,98000000.0
2009-05-19 21:01:00,83.355,83.38,83.355,83.38,44000000.0
2009-05-19 21:02:00,83.375,83.38,83.36,83.37,78400000.0
2009-05-19 21:03:00,83.375,83.4,83.37,83.38,80400000.0
2009-05-19 21:04:00,83.38,83.42,83.36,83.385,29800000.0
2009-05-19 21:05:00,83.385,83.405,83.385,83.4,42600000.0
2009-05-19 21:06:00,83.39,83.41,83.37,83.375,102400000.0
2009-05-19 21:07:00,83.37,83.39,83.37,83.385,106600000.0
2009-05-19 21:08:00,83.39,83.4,83.36,83.38,166000000.0
2009-05-19 21:09:00,83.38,83.405,83.37,83.39,81400000.0
2009-05-19 21:10:00,83.38,83.395,83.37,83.385,65000000.0
2009-05-19 21:11:00,83.375,83.375,83.33,83.34,147200000.0
2009-05-19 21:12:00,83.33,83.34,83.32,83.325,86000000.0
2009-05-19 21:13:00,83.33,83.33,83.31,83.31,86800000.0
2009-05-19 21:14:00,83.315,83.365,83.3,83.36,133000000.0
2009-05-19 21:15:00,83.35,83.36,83.34,83.36,23400000.0
2009-05-19 21:16:00,83.35,83.355,83.31,83.31,46600000.0
2009-05-19 21:17:00,83.315,83.33,83.31,83.32,47200000.0
2009-05-19 21:18:00,83.32,83.32,83.31,83.31,38400000.0
2009-05-19 21:19:00,83.315,83.345,83.31,83.345,52800000.0
2009-05-19 21:20:00,83.34,83.36,83.335,83.355,64400000.0
2009-05-19 21:21:00,83.36,83.395,83.35,83.38,75400000.0
2009-05-19 21:22:00,83.38,83.38,83.365,83.38,43600000.0
2009-05-19 21:23:00,83.375,83.39,83.37,83.38,24800000.0
2009-05-19 21:24:00,83.395,83.4,83.37,83.4,63200000.0
2009-05-19 21:25:00,83.4,83.4,83.39,83.4,21800000.0
2009-05-19 21:26:00,83.4,83.41,83.37,83.385,74400000.0
2009-05-19 21:27:00,83.38,83.38,83.375,83.375,9600000.0
2009-05-19 21:28:00,83.375,83.395,83.375,83.38,50800000.0
2009-05-19 21:29:00,83.38,83.42,83.38,83.395,92800000.0
2009-05-19 21:30:00,83.395,83.405,83.38,83.38,146000000.0
2009-05-19 21:31:00,83.38,83.39,83.325,83.33,176400000.0
2009-05-19 21:32:00,83.33,83.33,83.3,83.305,197600000.0
2009-05-19 21:33:00,83.3,83.3,83.265,83.29,198200000.0
2009-05-19 21:34:00,83.29,83.29,83.25,83.26,143800000.0
2009-05-19 21:35:00,83.26,83.27,83.24,83.27,209400000.0
2009-05-19 21:36:00,83.27,83.305,83.27,83.29,98400000.0
2009-05-19 21:37:00,83.29,83.29,83.28,83.285,78200000.0
2009-05-19 21:38:00,83.285,83.3,83.28,83.3,59000000.0
2009-05-19 21:39:00,83.29,83.3,83.28,83.285,26400000.0
2009-05-19 21:40:00,83.285,83.3,83.24,83.26,214600000.0
2009-05-19 21:41:00,83.27,83.27,83.245,83.26,100800000.0
2009-05-19 21:42:00,83.25,83.26,83.225,83.23,82000000.0
2009-05-19 21:43:00,83.23,83.235,83.21,83.22,92800000.0
2009-05-19 21:44:00,83.21,83.21,83.17,83.19,94000000.0
2009-05-19 21:45:00,83.2,83.2,83.17,83.2,184800000.0
2009-05-19 21:46:00,83.2,83.225,83.185,83.22,107800000.0
2009-05-19 21:47:00,83.215,83.22,83.19,83.21,167800000.0
2009-05-19 21:48:00,83.185,83.185,83.15,83.16,64800000.0
2009-05-19 21:49:00,83.16,83.18,83.13,83.14,126600000.0
2009-05-19 21:50:00,83.14,83.16,83.1,83.15,131600000.0
2009-05-19 21:51:00,83.15,83.15,83.13,83.14,81000000.0
2009-05-19 21:52:00,83.14,83.14,83.11,83.12,189400000.0
2009-05-19 21:53:00,83.115,83.125,83.06,83.07,208400000.0
2009-05-19 21:54:00,83.065,83.09,83.035,83.07,134600000.0
2009-05-19 21:55:00,83.08,83.08,83.035,83.07,110800000.0
2009-05-19 21:56:00,83.065,83.095,83.015,83.015,92400000.0
2009-05-19 21:57:00,83.025,83.025,82.99,83.0,151600000.0
2009-05-19 21:58:00,83.0,83.01,82.99,83.01,124600000.0
2009-05-19 21:59:00,83.01,83.03,83.01,83.025,87800000.0
2009-05-19 22:00:00,83.02,83.04,83.01,83.04,52800000.0
2009-05-19 22:01:00,83.035,83.05,83.03,83.045,14200000.0
2009-05-19 22:02:00,83.065,83.065,83.03,83.03,53800000.0
2009-05-19 22:03:00,83.04,83.075,83.04,83.075,34200000.0
2009-05-19 22:04:00,83.08,83.08,83.075,83.08,11600000.0
2009-05-19 22:05:00,83.075,83.115,83.075,83.11,73400000.0
2009-05-19 22:06:00,83.11,83.11,83.06,83.07,63000000.0
2009-05-19 22:07:00,83.07,83.085,83.05,83.05,70400000.0
2009-05-19 22:08:00,83.045,83.07,83.045,83.05,28400000.0
2009-05-19 22:09:00,83.05,83.06,83.045,83.05,22000000.0
2009-05-19 22:10:00,83.05,83.06,83.045,83.05,20800000.0
2009-05-19 22:11:00,83.05,83.05,83.005,83.04,81200000.0
2009-05-19 22:12:00,83.045,83.06,83.025,83.025,37000000.0
2009-05-19 22:13:00,83.025,83.035,83.01,83.02,23800000.0
2009-05-19 22:14:00,83.02,83.02,83.01,83.01,11200000.0
2009-05-19 22:15:00,83.025,83.03,82.95,82.98,73600000.0
2009-05-19 22:16:00,82.975,82.99,82.965,82.97,45200000.0
2009-05-19 22:17:00,82.97,82.995,82.97,82.98,83400000.0
2009-05-19 22:18:00,82.98,83.02,82.98,83.02,43600000.0
2009-05-19 22:19:00,83.02,83.055,83.02,83.03,155600000.0
2009-05-19 22:20:00,83.03,83.04,83.025,83.03,131400000.0
2009-05-19 22:21:00,83.04,83.04,83.01,83.02,57400000.0
2009-05-19 22:22:00,83.01,83.02,83.005,83.01,72600000.0
2009-05-19 22:23:00,83.02,83.02,83.01,83.01,35000000.0
2009-05-19 22:24:00,83.02,83.03,83.02,83.02,16400000.0
2009-05-19 22:25:00,83.02,83.02,82.99,83.0,57800000.0
2009-05-19 22:26:00,83.0,83.0,82.96,82.96,54600000.0
2009-05-19 22:27:00,82.95,82.98,82.94,82.94,163800000.0
2009-05-19 22:28:00,82.94,82.955,82.935,82.955,105200000.0
2009-05-19 22:29:00,82.955,82.955,82.89,82.92,49000000.0
2009-05-19 22:30:00,82.93,82.94,82.92,82.93,28800000.0
2009-05-19 22:31:00,82.94,82.96,82.935,82.95,72600000.0
2009-05-19 22:32:00,82.96,82.97,82.95,82.97,31000000.0
2009-05-19 22:33:00,82.96,82.97,82.955,82.97,79400000.0
2009-05-19 22:34:00,82.975,83.01,82.97,82.99,31200000.0
2009-05-19 22:35:00,82.98,83.01,82.98,82.99,49200000.0
2009-05-19 22:36:00,82.99,82.99,82.97,82.98,51600000.0
2009-05-19 22:37:00,82.98,82.98,82.96,82.96,38800000.0
2009-05-19 22:38:00,82.96,82.98,82.96,82.98,76400000.0
2009-05-19 22:39:00,82.98,82.99,82.97,82.98,23000000.0
2009-05-19 22:40:00,82.99,83.0,82.98,83.0,21800000.0
2009-05-19 22:41:00,83.0,83.015,83.0,83.0,22800000.0
2009-05-19 22:42:00,83.01,83.035,83.0,83.02,75000000.0
2009-05-19 22:43:00,83.01,83.01,83.01,83.01,3600000.0
2009-05-19 22:44:00,83.025,83.04,83.015,83.04,17000000.0
2009-05-19 22:45:00,83.04,83.04,83.02,83.02,37600000.0
2009-05-19 22:46:00,83.015,83.02,83.01,83.01,27200000.0
2009-05-19 22:47:00,83.02,83.045,83.015,83.04,45400000.0
2009-05-19 22:48:00,83.04,83.05,83.04,83.04,13800000.0
2009-05-19 22:49:00,83.04,83.05,83.04,83.05,25800000.0
2009-05-19 22:50:00,83.045,83.045,83.04,83.04,5000000.0
2009-05-19 22:51:00,83.04,83.065,83.04,83.06,25600000.0
2009-05-19 22:52:00,83.05,83.06,83.035,83.045,35800000.0
2009-05-19 22:53:00,83.045,83.05,83.035,83.04,26200000.0
2009-05-19 22:54:00,83.04,83.04,82.995,82.995,67000000.0
2009-05-19 22:55:00,82.995,83.01,82.97,83.0,131999999.0
2009-05-19 22:56:00,82.99,83.0,82.97,82.98,60800000.0
2009-05-19 22:57:00,82.98,82.985,82.96,82.96,59000000.0
2009-05-19 22:58:00,82.97,82.97,82.93,82.945,78400000.0
2009-05-19 22:59:00,82.935,83.05,82.905,82.98,101800000.0
2009-05-19 23:00:00,82.961,82.975,82.961,82.972,8400000.0
2009-05-19 23:01:00,82.967,82.967,82.961,82.961,8400000.0
2009-05-19 23:02:00,82.965,82.975,82.965,82.975,8400000.0
2009-05-19 23:03:00,82.965,82.97,82.915,82.915,54400000.0
2009-05-19 23:04:00,82.915,82.915,82.785,82.875,128000000.0
2009-05-19 23:05:00,82.88,82.905,82.875,82.905,53600000.0
2009-05-19 23:06:00,82.915,83.015,82.885,82.98,75400000.0
2009-05-19 23:07:00,82.98,83.04,82.975,83.03,92400000.0
2009-05-19 23:08:00,83.035,83.05,83.015,83.02,90400000.0
2009-05-19 23:09:00,83.015,83.02,82.97,82.99,69600000.0
2009-05-19 23:10:00,83.0,83.0,82.98,83.0,47400000.0
2009-05-19 23:11:00,82.99,82.995,82.98,82.99,15600000.0
2009-05-19 23:12:00,82.99,83.01,82.99,83.0,50000000.0
2009-05-19 23:13:00,82.995,83.005,82.99,82.99,19400000.0
2009-05-19 23:14:00,82.99,83.0,82.98,83.0,50000000.0
2009-05-19 23:15:00,83.01,83.035,83.01,83.035,42400000.0
2009-05-19 23:16:00,83.035,83.04,83.005,83.015,59800000.0
2009-05-19 23:17:00,83.04,83.055,83.015,83.015,51200000.0
2009-05-19 23:18:00,83.015,83.025,83.01,83.01,24200000.0
2009-05-19 23:19:00,83.01,83.025,83.01,83.015,18400000.0
2009-05-19 23:20:00,83.015,83.025,83.015,83.025,13200000.0
2009-05-19 23:21:00,83.03,83.06,83.02,83.02,57200000.0
2009-05-19 23:22:00,83.02,83.05,83.02,83.04,60200000.0
2009-05-19 23:23:00,83.04,83.045,83.04,83.045,10000000.0
2009-05-19 23:24:00,83.045,83.045,83.02,83.025,25400000.0
2009-05-19 23:25:00,83.025,83.035,83.025,83.035,10400000.0
2009-05-19 23:26:00,83.03,83.035,83.03,83.035,7400000.0
2009-05-19 23:27:00,83.04,83.06,83.04,83.06,23400000.0
2009-05-19 23:28:00,83.06,83.06,83.06,83.06,1600000.0
2009-05-19 23:29:00,83.05,83.06,83.05,83.05,13400000.0
2009-05-19 23:30:00,83.045,83.05,83.04,83.04,23400000.0
2009-05-19 23:31:00,83.04,83.04,83.02,83.02,15400000.0
2009-05-19 23:32:00,83.03,83.03,83.03,83.03,3800000.0
2009-05-19 23:33:00,83.025,83.04,83.025,83.04,6400000.0
2009-05-19 23:34:00,83.04,83.04,83.04,83.04,1600000.0
2009-05-19 23:35:00,83.007,83.014,83.001,83.013,7400000.0
2009-05-19 23:36:00,83.03,83.05,83.03,83.05,7400000.0
2009-05-19 23:37:00,83.04,83.04,83.04,83.04,3800000.0
2009-05-19 23:38:00,83.02,83.023,83.02,83.022,2000000.0
2009-05-19 23:39:00,83.04,83.04,83.04,83.04,2000000.0
2009-05-19 23:40:00,83.05,83.05,83.05,83.05,1600000.0
2009-05-19 23:41:00,83.045,83.045,83.045,83.045,2000000.0
2009-05-19 23:42:00,83.038,83.038,83.038,83.038,2200000.0
2009-05-19 23:43:00,83.055,83.055,83.055,83.055,2200000.0
2009-05-19 23:44:00,83.06,83.08,83.025,83.05,46800000.0
2009-05-19 23:45:00,83.05,83.06,83.05,83.06,11600000.0
2009-05-19 23:46:00,83.055,83.055,83.055,83.055,2000000.0
2009-05-19 23:47:00,83.06,83.06,83.06,83.06,3200000.0
2009-05-19 23:48:00,83.05,83.05,83.05,83.05,2000000.0
2009-05-19 23:50:00,83.027,83.027,83.027,83.027,8400000.0
2009-05-19 23:51:00,83.055,83.07,83.055,83.07,8400000.0
2009-05-19 23:52:00,83.07,83.07,83.07,83.07,1600000.0
2009-05-19 23:53:00,83.07,83.07,83.07,83.07,1600000.0
2009-05-19 23:54:00,83.07,83.07,83.05,83.06,8600000.0
2009-05-19 23:55:00,83.05,83.07,83.05,83.07,17000000.0
2009-05-19 23:56:00,83.07,83.07,83.07,83.07,24400000.0
2009-05-19 23:57:00,83.07,83.07,83.07,83.07,3200000.0
2009-05-19 23:58:00,83.031,83.031,83.031,83.031,23200000.0
2009-05-19 23:59:00,83.06,83.06,83.03,83.03,23200000.0
2009-05-20 00:00:00,83.03,83.06,83.03,83.06,11400000.0
2009-05-20 00:01:00,83.06,83.06,83.02,83.03,11400000.0
2009-05-20 00:02:00,82.99,83.06,82.99,83.03,48800000.0
2009-05-20 00:03:00,83.02,83.06,83.02,83.04,26400000.0
2009-05-20 00:04:00,83.03,83.05,83.03,83.04,6600000.0
2009-05-20 00:05:00,83.04,83.04,83.01,83.04,35200000.0
2009-05-20 00:06:00,83.01,83.03,83.01,83.02,36600000.0
2009-05-20 00:07:00,83.02,83.04,83.015,83.04,10200000.0
2009-05-20 00:08:00,83.003,83.003,83.003,83.003,11800000.0
2009-05-20 00:09:00,83.02,83.04,83.02,83.03,11800000.0
2009-05-20 00:10:00,82.999,83.0,82.996,82.996,1600000.0
2009-05-20 00:11:00,83.06,83.06,83.06,83.06,1600000.0
2009-05-20 00:12:00,83.06,83.08,83.06,83.07,16000000.0
2009-05-20 00:13:00,83.07,83.08,83.06,83.07,16000000.0
2009-05-20 00:14:00,83.06,83.11,83.06,83.11,61200000.0
2009-05-20 00:15:00,83.1,83.13,83.09,83.13,34000000.0
2009-05-20 00:16:00,83.12,83.12,83.1,83.1,5000000.0
2009-05-20 00:17:00,83.1,83.12,83.1,83.11,10600000.0
2009-05-20 00:18:00,83.1,83.1,83.09,83.09,3200000.0
2009-05-20 00:19:00,83.09,83.13,83.09,83.13,31800000.0
2009-05-20 00:20:00,83.12,83.14,83.11,83.13,41000000.0
2009-05-20 00:21:00,83.13,83.13,83.12,83.13,10200000.0
2009-05-20 00:22:00,83.13,83.2,83.13,83.185,28600000.0
2009-05-20 00:23:00,83.2,83.21,83.2,83.21,3200000.0
2009-05-20 00:24:00,83.2,83.2,83.18,83.19,22000000.0
2009-05-20 00:25:00,83.18,83.21,83.115,83.21,34400000.0
2009-05-20 00:26:00,83.19,83.19,83.15,83.15,18400000.0
2009-05-20 00:27:00,83.15,83.18,83.15,83.16,45000000.0
2009-05-20 00:28:00,83.16,83.18,83.16,83.17,38800000.0
2009-05-20 00:29:00,83.175,83.185,83.17,83.175,39000000.0
2009-05-20 00:30:00,83.185,83.185,83.15,83.16,59400000.0
2009-05-20 00:31:00,83.15,83.17,83.14,83.17,36800000.0
2009-05-20 00:32:00,83.17,83.17,83.16,83.16,6400000.0
2009-05-20 00:33:00,83.155,83.16,83.15,83.15,11000000.0
2009-05-20 00:34:00,83.15,83.15,83.15,83.15,6400000.0
2009-05-20 00:35:00,83.14,83.14,83.14,83.14,5800000.0
2009-05-20 00:36:00,83.145,83.15,83.14,83.14,12800000.0
2009-05-20 00:37:00,83.14,83.155,83.14,83.155,6400000.0
2009-05-20 00:38:00,83.155,83.155,83.155,83.155,1000000.0
2009-05-20 00:40:00,83.16,83.185,83.16,83.18,28600000.0
2009-05-20 00:41:00,83.2,83.2,83.185,83.2,5600000.0
2009-05-20 00:42:00,83.2,83.21,83.19,83.2,34800000.0
2009-05-20 00:43:00,83.19,83.2,83.185,83.19,73600000.0
2009-05-20 00:44:00,83.19,83.195,83.19,83.195,11000000.0
2009-05-20 00:45:00,83.195,83.2,83.19,83.2,23000000.0
2009-05-20 00:46:00,83.2,83.2,83.2,83.2,15600000.0
2009-05-20 00:47:00,83.23,83.23,83.19,83.195,17000000.0
2009-05-20 00:48:00,83.195,83.235,83.195,83.22,60000000.0
2009-05-20 00:49:00,83.22,83.25,83.22,83.235,35000000.0
2009-05-20 00:50:00,83.245,83.255,83.225,83.225,15200000.0
2009-05-20 00:51:00,83.23,83.235,83.23,83.235,4000000.0
2009-05-20 00:52:00,83.24,83.255,83.24,83.25,30000000.0
2009-05-20 00:53:00,83.255,83.255,83.245,83.245,17600000.0
2009-05-20 00:54:00,83.26,83.285,83.26,83.27,63800000.0
2009-05-20 00:55:00,83.26,83.26,83.2,83.2,60400000.0
2009-05-20 00:56:00,83.2,83.2,83.15,83.15,42000000.0
2009-05-20 00:57:00,83.17,83.205,83.17,83.205,19800000.0
2009-05-20 00:58:00,83.195,83.21,83.195,83.205,6000000.0
2009-05-20 00:59:00,83.2,83.2,83.175,83.19,70800000.0
2009-05-20 01:00:00,83.19,83.2,83.19,83.2,25400000.0
2009-05-20 01:01:00,83.22,83.235,83.22,83.235,18200000.0
2009-05-20 01:02:00,83.24,83.255,83.24,83.255,32000000.0
2009-05-20 01:03:00,83.25,83.255,83.25,83.255,8200000.0
2009-05-20 01:04:00,83.25,83.25,83.23,83.24,68400000.0
2009-05-20 01:05:00,83.235,83.245,83.235,83.245,19600000.0
2009-05-20 01:06:00,83.26,83.26,83.225,83.23,58200000.0
2009-05-20 01:07:00,83.23,83.23,83.21,83.215,54400000.0
2009-05-20 01:08:00,83.21,83.22,83.2,83.21,100600000.0
2009-05-20 01:09:00,83.21,83.215,83.2,83.2,55400000.0
2009-05-20 01:10:00,83.21,83.21,83.205,83.205,6000000.0
2009-05-20 01:11:00,83.205,83.205,83.205,83.205,2600000.0
2009-05-20 01:12:00,83.205,83.205,83.19,83.195,36200000.0
2009-05-20 01:13:00,83.2,83.21,83.195,83.205,17600000.0
2009-05-20 01:14:00,83.205,83.21,83.2,83.21,54800000.0
2009-05-20 01:15:00,83.205,83.21,83.205,83.21,11200000.0
2009-05-20 01:16:00,83.205,83.205,83.2,83.205,28800000.0
2009-05-20 01:17:00,83.21,83.21,83.21,83.21,6000000.0
2009-05-20 01:18:00,83.21,83.25,83.21,83.235,64200000.0
2009-05-20 01:19:00,83.235,83.24,83.205,83.205,124800000.0
2009-05-20 01:20:00,83.2,83.21,83.2,83.21,16000000.0
2009-05-20 01:21:00,83.21,83.21,83.205,83.21,18800000.0
2009-05-20 01:22:00,83.21,83.23,83.21,83.23,27600000.0
2009-05-20 01:23:00,83.23,83.23,83.19,83.2,97800000.0
2009-05-20 01:24:00,83.21,83.21,83.2,83.2,27600000.0
2009-05-20 01:25:00,83.2,83.235,83.2,83.22,89200000.0
2009-05-20 01:26:00,83.225,83.235,83.22,83.235,59600000.0
2009-05-20 01:27:00,83.24,83.27,83.235,83.27,58600000.0
2009-05-20 01:28:00,83.265,83.345,83.265,83.345,132400000.0
2009-05-20 01:29:00,83.335,83.335,83.315,83.315,53800000.0
2009-05-20 01:30:00,83.31,83.315,83.305,83.305,50800000.0
2009-05-20 01:31:00,83.3,83.32,83.29,83.3,91200000.0
2009-05-20 01:32:00,83.3,83.305,83.3,83.305,15000000.0
2009-05-20 01:33:00,83.315,83.33,83.31,83.31,39000000.0
2009-05-20 01:34:00,83.31,83.31,83.29,83.29,63200000.0
2009-05-20 01:35:00,83.29,83.3,83.29,83.3,12800000.0
2009-05-20 01:36:00,83.295,83.305,83.295,83.305,11000000.0
2009-05-20 01:37:00,83.315,83.315,83.3,83.305,24800000.0
2009-05-20 01:38:00,83.31,83.325,83.31,83.32,8800000.0
2009-05-20 01:39:00,83.32,83.32,83.315,83.315,6600000.0
2009-05-20 01:40:00,83.315,83.315,83.31,83.315,19800000.0
2009-05-20 01:41:00,83.315,83.315,83.315,83.315,9600000.0
2009-05-20 01:42:00,83.275,83.305,83.275,83.305,25000000.0
2009-05-20 01:43:00,83.3,83.3,83.3,83.3,22000000.0
2009-05-20 01:44:00,83.3,83.33,83.29,83.33,26800000.0
2009-05-20 01:45:00,83.335,83.34,83.335,83.335,8000000.0
2009-05-20 01:46:00,83.335,83.335,83.31,83.31,19800000.0
2009-05-20 01:47:00,83.31,83.325,83.31,83.315,36800000.0
2009-05-20 01:48:00,83.315,83.33,83.29,83.3,100800000.0
2009-05-20 01:49:00,83.3,83.305,83.27,83.29,81000000.0
2009-05-20 01:50:00,83.28,83.28,83.14,83.27,397000000.0
2009-05-20 01:51:00,83.26,83.3,83.24,83.295,122800000.0
2009-05-20 01:52:00,83.29,83.295,83.27,83.28,71400000.0
2009-05-20 01:53:00,83.275,83.315,83.27,83.31,88200000.0
2009-05-20 01:54:00,83.315,83.365,83.31,83.365,184200000.0
2009-05-20 01:55:00,83.365,83.37,83.35,83.36,324000000.0
2009-05-20 01:56:00,83.365,83.37,83.36,83.365,132800000.0
2009-05-20 01:57:00,83.365,83.365,83.335,83.345,175000000.0
2009-05-20 01:58:00,83.345,83.345,83.3,83.3,68000000.0
2009-05-20 01:59:00,83.3,83.34,83.3,83.34,175600000.0
2009-05-20 02:00:00,83.33,83.355,83.275,83.28,459400000.0
2009-05-20 02:01:00,83.285,83.29,83.245,83.26,428600000.0
2009-05-20 02:02:00,83.25,83.285,83.25,83.265,117800000.0
2009-05-20 02:03:00,83.255,83.285,83.255,83.26,362600000.0
2009-05-20 02:04:00,83.26,83.26,83.235,83.245,410800000.0
2009-05-20 02:05:00,83.25,83.265,83.21,83.21,416200000.0
2009-05-20 02:06:00,83.22,83.22,83.18,83.19,429400000.0
2009-05-20 02:07:00,83.19,83.22,83.135,83.19,483800000.0
2009-05-20 02:08:00,83.185,83.19,83.135,83.15,403600000.0
2009-05-20 02:09:00,83.145,83.15,83.115,83.12,271800000.0
2009-05-20 02:10:00,83.12,83.12,83.07,83.105,464000000.0
2009-05-20 02:11:00,83.105,83.14,83.08,83.08,325000000.0
2009-05-20 02:12:00,83.085,83.13,83.085,83.125,368800000.0
2009-05-20 02:13:00,83.13,83.145,83.13,83.14,83000000.0
2009-05-20 02:14:00,83.14,83.165,83.135,83.16,95200000.0
2009-05-20 02:15:00,83.175,83.175,83.145,83.16,178600000.0
2009-05-20 02:16:00,83.155,83.165,83.13,83.14,118600000.0
2009-05-20 02:17:00,83.135,83.17,83.135,83.16,172200000.0
2009-05-20 02:18:00,83.155,83.155,83.13,83.15,376200000.0
2009-05-20 02:19:00,83.15,83.16,83.135,83.15,388000000.0
2009-05-20 02:20:00,83.16,83.16,83.135,83.15,307800000.0
2009-05-20 02:21:00,83.15,83.15,83.13,83.145,197600000.0
2009-05-20 02:22:00,83.15,83.165,83.105,83.13,85400000.0
2009-05-20 02:23:00,83.135,83.135,83.075,83.09,300400000.0
2009-05-20 02:24:00,83.1,83.1,83.08,83.1,371200000.0
2009-05-20 02:25:00,83.105,83.11,83.1,83.11,245800000.0
2009-05-20 02:26:00,83.11,83.11,83.1,83.11,128400000.0
2009-05-20 02:27:00,83.115,83.125,83.095,83.105,627400000.0
2009-05-20 02:28:00,83.105,83.12,83.075,83.08,505000000.0
2009-05-20 02:29:00,83.075,83.085,83.055,83.065,564800000.0
2009-05-20 02:30:00,83.065,83.075,83.04,83.05,491600000.0
2009-05-20 02:31:00,83.05,83.08,83.045,83.07,356200000.0
2009-05-20 02:32:00,83.075,83.08,83.045,83.05,391200000.0
2009-05-20 02:33:00,83.05,83.055,83.05,83.05,205600000.0
2009-05-20 02:34:00,83.05,83.065,83.045,83.05,251000000.0
2009-05-20 02:35:00,83.05,83.06,83.05,83.05,151600000.0
2009-05-20 02:36:00,83.05,83.065,83.05,83.065,77800000.0
2009-05-20 02:37:00,83.055,83.07,83.02,83.065,610500000.0
2009-05-20 02:38:00,83.065,83.065,83.02,83.045,167300000.0
2009-05-20 02:39:00,83.045,83.055,82.92,83.01,394500000.0
2009-05-20 02:40:00,83.005,83.035,82.985,83.0,226400000.0
2009-05-20 02:41:00,82.99,83.0,82.97,82.99,190600000.0
2009-05-20 02:42:00,82.99,82.99,82.965,82.98,185400000.0
2009-05-20 02:43:00,82.97,82.98,82.97,82.98,60200000.0
2009-05-20 02:44:00,82.98,83.025,82.93,82.93,172000000.0
2009-05-20 02:45:00,82.925,82.985,82.9,82.965,305000000.0
2009-05-20 02:46:00,82.9,82.965,82.895,82.9,535400000.0
2009-05-20 02:47:00,82.9,82.91,82.875,82.875,420800000.0
2009-05-20 02:48:00,82.875,82.895,82.86,82.89,942400000.0
2009-05-20 02:49:00,82.89,82.915,82.89,82.91,521600000.0
2009-05-20 02:50:00,82.9,82.9,82.875,82.88,299200000.0
2009-05-20 02:51:00,82.885,82.885,82.865,82.865,259200000.0
2009-05-20 02:52:00,82.88,82.9,82.865,82.865,380800000.0
2009-05-20 02:53:00,82.87,82.93,82.865,82.915,265200000.0
2009-05-20 02:54:00,82.935,82.965,82.93,82.945,217400000.0
2009-05-20 02:55:00,82.94,83.03,82.935,83.005,487000000.0
2009-05-20 02:56:00,83.015,83.025,82.965,82.98,264200000.0
2009-05-20 02:57:00,82.98,82.985,82.94,82.94,404600000.0
2009-05-20 02:58:00,82.94,82.945,82.895,82.9,597200000.0
2009-05-20 02:59:00,82.9,82.9,82.89,82.89,73000000.0
2009-05-20 03:00:00,82.9,82.9,82.86,82.87,231200000.0
2009-05-20 03:01:00,82.87,82.915,82.855,82.915,183200000.0
2009-05-20 03:02:00,82.91,82.915,82.89,82.915,146200000.0
2009-05-20 03:03:00,82.91,82.92,82.865,82.885,143400000.0
2009-05-20 03:04:00,82.9,82.91,82.89,82.9,150000000.0
2009-05-20 03:05:00,82.9,82.9,82.89,82.9,74600000.0
2009-05-20 03:06:00,82.9,82.9,82.845,82.85,120800000.0
2009-05-20 03:07:00,82.85,82.88,82.84,82.85,232400000.0
2009-05-20 03:08:00,82.85,82.86,82.83,82.835,164200000.0
2009-05-20 03:09:00,82.84,82.86,82.835,82.86,105400000.0
2009-05-20 03:10:00,82.865,82.88,82.85,82.865,126400000.0
2009-05-20 03:11:00,82.86,82.88,82.86,82.87,57400000.0
2009-05-20 03:12:00,82.88,82.88,82.86,82.86,94000000.0
2009-05-20 03:13:00,82.87,82.88,82.865,82.87,83000000.0
2009-05-20 03:14:00,82.87,82.88,82.86,82.865,57600000.0
2009-05-20 03:15:00,82.87,82.87,82.85,82.86,142000000.0
2009-05-20 03:16:00,82.86,82.86,82.83,82.85,114800000.0
2009-05-20 03:17:00,82.845,82.89,82.845,82.88,99600000.0
2009-05-20 03:18:00,82.89,82.89,82.865,82.87,120800000.0
2009-05-20 03:19:00,82.88,82.91,82.87,82.91,112400000.0
2009-05-20 03:20:00,82.915,82.92,82.885,82.89,307600000.0
2009-05-20 03:21:00,82.895,82.92,82.89,82.91,188600000.0
2009-05-20 03:22:00,82.91,83.045,82.91,82.97,305400000.0
2009-05-20 03:23:00,82.97,82.97,82.94,82.94,95600000.0
2009-05-20 03:24:00,82.94,82.945,82.94,82.94,85200000.0
2009-05-20 03:25:00,82.94,82.945,82.925,82.925,100400000.0
2009-05-20 03:26:00,82.93,82.94,82.925,82.94,35200000.0
2009-05-20 03:27:00,82.935,82.96,82.92,82.945,312600000.0
2009-05-20 03:28:00,82.94,82.945,82.92,82.94,80800000.0
2009-05-20 03:29:00,82.93,82.96,82.93,82.93,295000000.0
2009-05-20 03:30:00,82.93,82.95,82.93,82.93,92600000.0
2009-05-20 03:31:00,82.935,82.955,82.935,82.955,348800000.0
2009-05-20 03:32:00,82.95,82.955,82.895,82.93,436800000.0
2009-05-20 03:33:00,82.935,82.945,82.905,82.925,273800000.0
2009-05-20 03:34:00,82.92,82.93,82.905,82.92,174200000.0
2009-05-20 03:35:00,82.93,82.93,82.915,82.92,301600000.0
2009-05-20 03:36:00,82.935,82.935,82.89,82.89,117600000.0
2009-05-20 03:37:00,82.895,82.91,82.89,82.91,207600000.0
2009-05-20 03:38:00,82.9,82.91,82.89,82.91,186600000.0
2009-05-20 03:39:00,82.895,82.9,82.88,82.9,88000000.0
2009-05-20 03:40:00,82.9,82.9,82.87,82.88,39000000.0
2009-05-20 03:41:00,82.87,82.89,82.87,82.89,53200000.0
2009-05-20 03:42:00,82.89,82.89,82.8,82.84,184400000.0
2009-05-20 03:43:00,82.84,82.84,82.81,82.81,136800000.0
2009-05-20 03:44:00,82.82,82.82,82.765,82.77,227200000.0
2009-05-20 03:45:00,82.775,82.78,82.755,82.765,533800000.0
2009-05-20 03:46:00,82.765,82.765,82.73,82.735,423800000.0
2009-05-20 03:47:00,82.74,82.74,82.7,82.73,422200000.0
2009-05-20 03:48:00,82.73,82.755,82.725,82.74,156400000.0
2009-05-20 03:49:00,82.74,82.78,82.735,82.76,204200000.0
2009-05-20 03:50:00,82.755,82.755,82.725,82.73,190600000.0
2009-05-20 03:51:00,82.73,82.75,82.73,82.745,226600000.0
2009-05-20 03:52:00,82.75,82.785,82.745,82.775,207800000.0
2009-05-20 03:53:00,82.77,82.77,82.69,82.69,231400000.0
2009-05-20 03:54:00,82.69,82.74,82.69,82.74,202200000.0
2009-05-20 03:55:00,82.735,82.745,82.71,82.73,228200000.0
2009-05-20 03:56:00,82.725,82.745,82.705,82.735,249800000.0
2009-05-20 03:57:00,82.735,82.745,82.62,82.7,341600000.0
2009-05-20 03:58:00,82.69,82.71,82.68,82.7,249000000.0
2009-05-20 03:59:00,82.705,82.745,82.685,82.745,184000000.0
2009-05-20 04:00:00,82.745,82.77,82.725,82.73,198600000.0
2009-05-20 04:01:00,82.735,82.775,82.725,82.755,171200000.0
2009-05-20 04:02:00,82.75,82.775,82.72,82.76,276000000.0
2009-05-20 04:03:00,82.775,82.775,82.735,82.735,185800000.0
2009-05-20 04:04:00,82.735,82.77,82.735,82.76,272800000.0
2009-05-20 04:05:00,82.75,82.75,82.72,82.735,113400000.0
2009-05-20 04:06:00,82.745,82.755,82.735,82.74,71600000.0
2009-05-20 04:07:00,82.755,82.76,82.74,82.74,135200000.0
2009-05-20 04:08:00,82.745,82.755,82.745,82.75,42800000.0
2009-05-20 04:09:00,82.74,82.77,82.74,82.75,136200000.0
2009-05-20 04:10:00,82.75,82.755,82.71,82.71,117200000.0
2009-05-20 04:11:00,82.71,82.72,82.7,82.705,96000000.0
2009-05-20 04:12:00,82.71,82.71,82.705,82.71,46200000.0
2009-05-20 04:13:00,82.71,82.725,82.705,82.71,91400000.0
2009-05-20 04:14:00,82.71,82.71,82.69,82.695,83200000.0
2009-05-20 04:15:00,82.7,82.7,82.68,82.69,140000000.0
2009-05-20 04:16:00,82.68,82.69,82.68,82.68,111400000.0
2009-05-20 04:17:00,82.68,82.69,82.61,82.62,197800000.0
2009-05-20 04:18:00,82.615,82.63,82.575,82.61,411200000.0
2009-05-20 04:19:00,82.6,82.6,82.48,82.48,293000000.0
2009-05-20 04:20:00,82.48,82.52,82.48,82.5,354000000.0
2009-05-20 04:21:00,82.505,82.535,82.485,82.5,343200000.0
2009-05-20 04:22:00,82.5,82.525,82.5,82.505,161800000.0
2009-05-20 04:23:00,82.515,82.56,82.505,82.56,121200000.0
2009-05-20 04:24:00,82.555,82.585,82.555,82.58,82200000.0
2009-05-20 04:25:00,82.58,82.58,82.55,82.575,187600000.0
2009-05-20 04:26:00,82.58,82.58,82.515,82.515,193000000.0
2009-05-20 04:27:00,82.52,82.555,82.52,82.545,183600000.0
2009-05-20 04:28:00,82.545,82.56,82.545,82.56,48600000.0
2009-05-20 04:29:00,82.56,82.57,82.55,82.56,81800000.0
2009-05-20 04:30:00,82.57,82.58,82.56,82.57,47200000.0
2009-05-20 04:31:00,82.57,82.59,82.57,82.575,149600000.0
2009-05-20 04:32:00,82.575,82.59,82.57,82.57,133000000.0
2009-05-20 04:33:00,82.57,82.58,82.54,82.545,148600000.0
2009-05-20 04:34:00,82.55,82.55,82.52,82.53,100600000.0
2009-05-20 04:35:00,82.53,82.54,82.51,82.525,105200000.0
2009-05-20 04:36:00,82.525,82.525,82.49,82.495,59400000.0
2009-05-20 04:37:00,82.5,82.5,82.49,82.495,73400000.0
2009-05-20 04:38:00,82.495,82.51,82.475,82.5,206400000.0
2009-05-20 04:39:00,82.51,82.52,82.495,82.505,149800000.0
2009-05-20 04:40:00,82.505,82.51,82.49,82.49,71000000.0
2009-05-20 04:41:00,82.495,82.51,82.495,82.5,94800000.0
2009-05-20 04:42:00,82.505,82.535,82.505,82.515,272600000.0
2009-05-20 04:43:00,82.525,82.535,82.515,82.525,184600000.0
2009-05-20 04:44:00,82.53,82.545,82.52,82.52,108600000.0
2009-05-20 04:45:00,82.52,82.545,82.52,82.53,30000000.0
2009-05-20 04:46:00,82.535,82.545,82.535,82.54,25800000.0
2009-05-20 04:47:00,82.54,82.54,82.535,82.535,21000000.0
2009-05-20 04:48:00,82.54,82.545,82.535,82.535,16200000.0
2009-05-20 04:49:00,82.53,82.53,82.52,82.53,41400000.0
2009-05-20 04:50:00,82.525,82.535,82.52,82.53,57600000.0
2009-05-20 04:51:00,82.53,82.53,82.51,82.52,54400000.0
2009-05-20 04:52:00,82.52,82.52,82.51,82.52,43000000.0
2009-05-20 04:53:00,82.52,82.535,82.52,82.525,38000000.0
2009-05-20 04:54:00,82.52,82.535,82.52,82.53,43600000.0
2009-05-20 04:55:00,82.535,82.535,82.52,82.525,42200000.0
2009-05-20 04:56:00,82.53,82.535,82.525,82.53,12200000.0
2009-05-20 04:57:00,82.54,82.59,82.53,82.59,399400000.0
2009-05-20 04:58:00,82.58,82.605,82.56,82.605,254800000.0
2009-05-20 04:59:00,82.61,82.62,82.6,82.61,132200000.0
2009-05-20 05:00:00,82.61,82.64,82.605,82.61,167800000.0
2009-05-20 05:01:00,82.615,82.66,82.615,82.65,342600000.0
2009-05-20 05:02:00,82.65,82.69,82.64,82.68,236200000.0
2009-05-20 05:03:00,82.69,82.765,82.675,82.75,217800000.0
2009-05-20 05:04:00,82.74,82.76,82.74,82.745,61400000.0
2009-05-20 05:05:00,82.745,82.755,82.74,82.74,69200000.0
2009-05-20 05:06:00,82.745,82.75,82.735,82.735,125600000.0
2009-05-20 05:07:00,82.735,82.74,82.635,82.635,208400000.0
2009-05-20 05:08:00,82.635,82.69,82.635,82.69,65600000.0
2009-05-20 05:09:00,82.695,82.71,82.69,82.71,142000000.0
2009-05-20 05:10:00,82.71,82.71,82.66,82.665,102000000.0
2009-05-20 05:11:00,82.66,82.67,82.655,82.67,80000000.0
2009-05-20 05:12:00,82.67,82.68,82.66,82.665,137200000.0
2009-05-20 05:13:00,82.67,82.67,82.66,82.67,142600000.0
2009-05-20 05:14:00,82.66,82.67,82.66,82.66,18200000.0
2009-05-20 05:15:00,82.67,82.67,82.655,82.67,40800000.0
2009-05-20 05:16:00,82.67,82.67,82.64,82.64,75600000.0
2009-05-20 05:17:00,82.64,82.645,82.625,82.625,113400000.0
2009-05-20 05:18:00,82.64,82.66,82.63,82.635,42000000.0
2009-05-20 05:19:00,82.635,82.635,82.6,82.6,90200000.0
2009-05-20 05:20:00,82.6,82.6,82.6,82.6,31000000.0
2009-05-20 05:21:00,82.6,82.6,82.6,82.6,6400000.0
2009-05-20 05:22:00,82.6,82.6,82.6,82.6,3200000.0
2009-05-20 05:23:00,82.595,82.6,82.56,82.56,38600000.0
2009-05-20 05:24:00,82.57,82.57,82.53,82.55,162600000.0
2009-05-20 05:25:00,82.54,82.57,82.54,82.57,148000000.0
2009-05-20 05:26:00,82.57,82.58,82.545,82.57,229000000.0
2009-05-20 05:27:00,82.58,82.59,82.58,82.59,92800000.0
2009-05-20 05:28:00,82.58,82.62,82.58,82.6,138600000.0
2009-05-20 05:29:00,82.6,82.6,82.57,82.57,65600000.0
2009-05-20 05:30:00,82.57,82.6,82.57,82.595,98600000.0
2009-05-20 05:31:00,82.58,82.58,82.57,82.57,60200000.0
2009-05-20 05:32:00,82.57,82.58,82.56,82.58,84000000.0
2009-05-20 05:33:00,82.58,82.58,82.56,82.56,45000000.0
2009-05-20 05:34:00,82.57,82.58,82.56,82.58,65600000.0
2009-05-20 05:35:00,82.57,82.6,82.57,82.58,80800000.0
2009-05-20 05:36:00,82.58,82.585,82.56,82.57,81200000.0
2009-05-20 05:37:00,82.57,82.57,82.57,82.57,6400000.0
2009-05-20 05:38:00,82.57,82.57,82.55,82.555,74800000.0
2009-05-20 05:39:00,82.55,82.57,82.55,82.565,100000000.0
2009-05-20 05:40:00,82.57,82.57,82.56,82.57,107200000.0
2009-05-20 05:41:00,82.57,82.58,82.56,82.57,114200000.0
2009-05-20 05:42:00,82.565,82.565,82.565,82.565,2200000.0
2009-05-20 05:43:00,82.565,82.59,82.565,82.59,40000000.0
2009-05-20 05:44:00,82.58,82.61,82.58,82.605,102200000.0
2009-05-20 05:45:00,82.61,82.63,82.605,82.625,52400000.0
2009-05-20 05:46:00,82.63,82.635,82.605,82.625,65600000.0
2009-05-20 05:47:00,82.625,82.625,82.605,82.61,51800000.0
2009-05-20 05:48:00,82.61,82.61,82.6,82.61,27200000.0
2009-05-20 05:49:00,82.615,82.62,82.615,82.615,39200000.0
2009-05-20 05:50:00,82.605,82.61,82.6,82.6,57000000.0
2009-05-20 05:51:00,82.6,82.625,82.6,82.625,114800000.0
2009-05-20 05:52:00,82.64,82.64,82.63,82.63,43000000.0
2009-05-20 05:53:00,82.63,82.645,82.63,82.645,45600000.0
2009-05-20 05:54:00,82.64,82.65,82.64,82.64,176800000.0
2009-05-20 05:55:00,82.64,82.64,82.63,82.63,178600000.0
2009-05-20 05:56:00,82.635,82.645,82.625,82.645,90200000.0
2009-05-20 05:57:00,82.645,82.65,82.645,82.645,66400000.0
2009-05-20 05:58:00,82.645,82.66,82.645,82.66,65200000.0
2009-05-20 05:59:00,82.67,82.735,82.67,82.73,148200000.0
2009-05-20 06:00:00,82.74,82.74,82.705,82.72,189400000.0
2009-05-20 06:01:00,82.73,82.74,82.72,82.74,47600000.0
2009-05-20 06:02:00,82.74,82.76,82.74,82.755,86600000.0
2009-05-20 06:03:00,82.77,82.77,82.76,82.76,24000000.0
2009-05-20 06:04:00,82.76,82.78,82.755,82.78,52800000.0
2009-05-20 06:05:00,82.765,82.785,82.74,82.785,135800000.0
2009-05-20 06:06:00,82.78,82.84,82.78,82.83,133200000.0
2009-05-20 06:07:00,82.84,82.84,82.82,82.83,102400000.0
2009-05-20 06:08:00,82.83,82.85,82.825,82.845,75400000.0
2009-05-20 06:09:00,82.845,82.855,82.845,82.85,93800000.0
2009-05-20 06:10:00,82.85,82.855,82.805,82.81,169600000.0
2009-05-20 06:11:00,82.81,82.82,82.805,82.805,138800000.0
2009-05-20 06:12:00,82.81,82.81,82.795,82.805,32000000.0
2009-05-20 06:13:00,82.81,82.85,82.805,82.83,152400000.0
2009-05-20 06:14:00,82.83,82.85,82.83,82.85,21200000.0
2009-05-20 06:15:00,82.85,82.85,82.825,82.83,176800000.0
2009-05-20 06:16:00,82.83,82.875,82.83,82.86,213000000.0
2009-05-20 06:17:00,82.86,82.88,82.83,82.855,274000000.0
2009-05-20 06:18:00,82.855,82.855,82.84,82.845,48800000.0
2009-05-20 06:19:00,82.84,82.865,82.83,82.83,94800000.0
2009-05-20 06:20:00,82.83,82.83,82.8,82.805,107400000.0
2009-05-20 06:21:00,82.805,82.82,82.805,82.805,57800000.0
2009-05-20 06:22:00,82.8,82.81,82.78,82.78,72200000.0
2009-05-20 06:23:00,82.79,82.79,82.77,82.77,138400000.0
2009-05-20 06:24:00,82.77,82.805,82.77,82.8,95800000.0
2009-05-20 06:25:00,82.8,82.8,82.78,82.795,112400000.0
2009-05-20 06:26:00,82.805,82.82,82.8,82.8,109400000.0
2009-05-20 06:27:00,82.8,82.825,82.8,82.825,56400000.0
2009-05-20 06:28:00,82.825,82.84,82.825,82.83,119600000.0
2009-05-20 06:29:00,82.835,82.845,82.83,82.84,195600000.0
2009-05-20 06:30:00,82.84,82.85,82.825,82.84,117600000.0
2009-05-20 06:31:00,82.83,82.85,82.83,82.845,111400000.0
2009-05-20 06:32:00,82.845,82.865,82.84,82.865,128600000.0
2009-05-20 06:33:00,82.865,82.865,82.855,82.86,28000000.0
2009-05-20 06:34:00,82.87,82.9,82.87,82.895,187000000.0
2009-05-20 06:35:00,82.9,82.915,82.87,82.87,203600000.0
2009-05-20 06:36:00,82.87,82.88,82.825,82.825,326200000.0
2009-05-20 06:37:00,82.83,82.83,82.805,82.815,116000000.0
2009-05-20 06:38:00,82.81,82.82,82.805,82.81,139600000.0
2009-05-20 06:39:00,82.81,82.825,82.805,82.825,86800000.0
2009-05-20 06:40:00,82.82,82.85,82.81,82.83,414800000.0
2009-05-20 06:41:00,82.83,82.835,82.81,82.83,100600000.0
2009-05-20 06:42:00,82.83,82.83,82.795,82.8,85000000.0
2009-05-20 06:43:00,82.795,82.805,82.77,82.77,131400000.0
2009-05-20 06:44:00,82.775,82.795,82.775,82.795,117200000.0
2009-05-20 06:45:00,82.8,82.8,82.785,82.785,44000000.0
2009-05-20 06:46:00,82.78,82.79,82.78,82.79,64400000.0
2009-05-20 06:47:00,82.79,82.83,82.785,82.83,141800000.0
2009-05-20 06:48:00,82.82,82.83,82.815,82.82,68800000.0
2009-05-20 06:49:00,82.82,82.85,82.82,82.845,48600000.0
2009-05-20 06:50:00,82.86,82.86,82.82,82.82,131400000.0
2009-05-20 06:51:00,82.815,82.83,82.815,82.82,125000000.0
2009-05-20 06:52:00,82.82,82.83,82.82,82.82,55000000.0
2009-05-20 06:53:00,82.82,82.83,82.805,82.805,115600000.0
2009-05-20 06:54:00,82.785,82.79,82.785,82.79,14800000.0
2009-05-20 06:55:00,82.79,82.815,82.785,82.795,129600000.0
2009-05-20 06:56:00,82.79,82.79,82.78,82.78,109600000.0
2009-05-20 06:57:00,82.78,82.79,82.775,82.775,53000000.0
2009-05-20 06:58:00,82.775,82.78,82.76,82.78,84400000.0
2009-05-20 06:59:00,82.79,82.79,82.77,82.77,26600000.0
2009-05-20 07:00:00,82.77,82.775,82.77,82.775,41800000.0
2009-05-20 07:01:00,82.78,82.78,82.745,82.76,179400000.0
2009-05-20 07:02:00,82.755,82.76,82.75,82.75,219600000.0
2009-05-20 07:03:00,82.755,82.755,82.74,82.74,179400000.0
2009-05-20 07:04:00,82.75,82.75,82.715,82.715,48800000.0
2009-05-20 07:05:00,82.71,82.71,82.69,82.695,104800000.0
2009-05-20 07:06:00,82.695,82.695,82.665,82.665,102400000.0
2009-05-20 07:07:00,82.675,82.705,82.66,82.69,181600000.0
2009-05-20 07:08:00,82.7,82.73,82.695,82.72,391400000.0
2009-05-20 07:09:00,82.72,82.72,82.7,82.7,176600000.0
2009-05-20 07:10:00,82.7,82.73,82.685,82.72,167000000.0
2009-05-20 07:11:00,82.71,82.725,82.695,82.72,228400000.0
2009-05-20 07:12:00,82.725,82.725,82.71,82.715,195600000.0
2009-05-20 07:13:00,82.715,82.725,82.695,82.705,130200000.0
2009-05-20 07:14:00,82.7,82.715,82.7,82.705,93800000.0
2009-05-20 07:15:00,82.705,82.71,82.67,82.67,242200000.0
2009-05-20 07:16:00,82.665,82.67,82.635,82.64,275000000.0
2009-05-20 07:17:00,82.64,82.65,82.625,82.645,419200000.0
2009-05-20 07:18:00,82.65,82.65,82.63,82.65,124600000.0
2009-05-20 07:19:00,82.65,82.68,82.65,82.67,315000000.0
2009-05-20 07:20:00,82.67,82.69,82.67,82.68,173000000.0
2009-05-20 07:21:00,82.675,82.68,82.62,82.63,179600000.0
2009-05-20 07:22:00,82.625,82.65,82.625,82.64,130600000.0
2009-05-20 07:23:00,82.64,82.645,82.615,82.62,85400000.0
2009-05-20 07:24:00,82.625,82.625,82.615,82.615,61400000.0
2009-05-20 07:25:00,82.615,82.63,82.615,82.63,100200000.0
2009-05-20 07:26:00,82.62,82.62,82.62,82.62,36400000.0
2009-05-20 07:27:00,82.63,82.65,82.625,82.65,123800000.0
2009-05-20 07:28:00,82.65,82.67,82.645,82.645,239200000.0
2009-05-20 07:29:00,82.65,82.66,82.64,82.645,71400000.0
2009-05-20 07:30:00,82.65,82.65,82.63,82.64,432400000.0
2009-05-20 07:31:00,82.65,82.65,82.635,82.64,66000000.0
2009-05-20 07:32:00,82.63,82.64,82.6,82.6,374400000.0
2009-05-20 07:33:00,82.61,82.61,82.59,82.61,38600000.0
2009-05-20 07:34:00,82.615,82.615,82.6,82.605,152200000.0
2009-05-20 07:35:00,82.605,82.64,82.605,82.61,44600000.0
2009-05-20 07:36:00,82.61,82.635,82.61,82.62,26200000.0
2009-05-20 07:37:00,82.61,82.615,82.59,82.595,170000000.0
2009-05-20 07:38:00,82.6,82.6,82.58,82.59,66800000.0
2009-05-20 07:39:00,82.595,82.6,82.58,82.58,99800000.0
2009-05-20 07:40:00,82.57,82.585,82.52,82.55,297800000.0
2009-05-20 07:41:00,82.565,82.6,82.5,82.525,394000000.0
2009-05-20 07:42:00,82.53,82.585,82.53,82.575,125800000.0
2009-05-20 07:43:00,82.57,82.57,82.49,82.495,174400000.0
2009-05-20 07:44:00,82.49,82.58,82.485,82.57,258200000.0
2009-05-20 07:45:00,82.565,82.605,82.55,82.56,259700000.0
2009-05-20 07:46:00,82.56,82.615,82.555,82.58,210500000.0
2009-05-20 07:47:00,82.57,82.57,82.545,82.56,267400000.0
2009-05-20 07:48:00,82.56,82.56,82.555,82.56,123800000.0
2009-05-20 07:49:00,82.56,82.56,82.555,82.56,94400000.0
2009-05-20 07:50:00,82.56,82.575,82.56,82.57,183600000.0
2009-05-20 07:51:00,82.565,82.575,82.565,82.575,126000000.0
2009-05-20 07:52:00,82.585,82.595,82.58,82.595,98000000.0
2009-05-20 07:53:00,82.59,82.59,82.57,82.575,204000000.0
2009-05-20 07:54:00,82.57,82.57,82.57,82.57,2200000.0
2009-05-20 07:55:00,82.575,82.575,82.56,82.565,110000000.0
2009-05-20 07:56:00,82.57,82.575,82.56,82.565,70400000.0
2009-05-20 07:57:00,82.565,82.575,82.505,82.51,400800000.0
2009-05-20 07:58:00,82.515,82.545,82.51,82.53,437000000.0
2009-05-20 07:59:00,82.535,82.54,82.505,82.505,119400000.0
2009-05-20 08:00:00,82.505,82.55,82.5,82.55,438600000.0
2009-05-20 08:01:00,82.54,82.57,82.54,82.56,253000000.0
2009-05-20 08:02:00,82.56,82.57,82.55,82.55,114000000.0
2009-05-20 08:03:00,82.55,82.595,82.54,82.57,128400000.0
2009-05-20 08:04:00,82.58,82.62,82.575,82.615,117000000.0
2009-05-20 08:05:00,82.615,82.63,82.595,82.605,161600000.0
2009-05-20 08:06:00,82.595,82.63,82.585,82.625,149000000.0
2009-05-20 08:07:00,82.625,82.63,82.6,82.6,166600000.0
2009-05-20 08:08:00,82.61,82.64,82.605,82.64,130200000.0
2009-05-20 08:09:00,82.65,82.65,82.635,82.635,112000000.0
2009-05-20 08:10:00,82.64,82.64,82.625,82.635,214000000.0
2009-05-20 08:11:00,82.64,82.64,82.625,82.625,170400000.0
2009-05-20 08:12:00,82.615,82.62,82.595,82.595,133800000.0
2009-05-20 08:13:00,82.6,82.615,82.6,82.6,47000000.0
2009-05-20 08:14:00,82.6,82.63,82.595,82.62,198400000.0
2009-05-20 08:15:00,82.615,82.65,82.615,82.65,109800000.0
2009-05-20 08:16:00,82.65,82.65,82.59,82.6,192800000.0
2009-05-20 08:17:00,82.59,82.63,82.59,82.63,153600000.0
2009-05-20 08:18:00,82.62,82.71,82.62,82.71,357800003.0
2009-05-20 08:19:00,82.71,82.73,82.685,82.685,486800001.0
2009-05-20 08:20:00,82.685,82.705,82.67,82.705,343400000.0
2009-05-20 08:21:00,82.705,82.77,82.68,82.76,247800000.0
2009-05-20 08:22:00,82.77,82.79,82.72,82.76,374600000.0
2009-05-20 08:23:00,82.76,82.77,82.705,82.74,346200000.0
2009-05-20 08:24:00,82.74,82.75,82.705,82.705,186200000.0
2009-05-20 08:25:00,82.71,82.72,82.675,82.7,354400000.0
2009-05-20 08:26:00,82.7,82.71,82.69,82.69,190600000.0
2009-05-20 08:27:00,82.69,82.695,82.655,82.66,243800000.0
2009-05-20 08:28:00,82.67,82.675,82.64,82.655,314000000.0
2009-05-20 08:29:00,82.655,82.695,82.655,82.685,222800001.0
2009-05-20 08:30:00,82.68,82.7,82.655,82.7,253000000.0
2009-05-20 08:31:00,82.7,82.71,82.68,82.685,452400001.0
2009-05-20 08:32:00,82.685,82.69,82.665,82.675,155200000.0
2009-05-20 08:33:00,82.675,82.675,82.66,82.675,212600000.0
2009-05-20 08:34:00,82.67,82.675,82.625,82.63,240200000.0
2009-05-20 08:35:00,82.635,82.66,82.635,82.645,289800002.0
2009-05-20 08:36:00,82.65,82.655,82.56,82.56,197000000.0
2009-05-20 08:37:00,82.56,82.59,82.56,82.575,221600000.0
2009-05-20 08:38:00,82.575,82.59,82.56,82.56,365800000.0
2009-05-20 08:39:00,82.55,82.575,82.535,82.535,264600000.0
2009-05-20 08:40:00,82.535,82.57,82.53,82.565,206000000.0
2009-05-20 08:41:00,82.57,82.58,82.55,82.555,220800000.0
2009-05-20 08:42:00,82.555,82.58,82.55,82.58,102200000.0
2009-05-20 08:43:00,82.575,82.575,82.51,82.51,216800000.0
2009-05-20 08:44:00,82.51,82.52,82.485,82.5,231600000.0
2009-05-20 08:45:00,82.49,82.505,82.465,82.47,297000000.0
2009-05-20 08:46:00,82.47,82.53,82.465,82.52,365200000.0
2009-05-20 08:47:00,82.52,82.56,82.51,82.555,211000000.0
2009-05-20 08:48:00,82.56,82.59,82.555,82.58,390000000.0
2009-05-20 08:49:00,82.58,82.635,82.58,82.625,339000000.0
2009-05-20 08:50:00,82.625,82.65,82.59,82.595,215400000.0
2009-05-20 08:51:00,82.6,82.605,82.58,82.585,306200000.0
2009-05-20 08:52:00,82.585,82.585,82.56,82.575,323400000.0
2009-05-20 08:53:00,82.58,82.585,82.57,82.58,111800000.0
2009-05-20 08:54:00,82.57,82.59,82.565,82.59,141000000.0
2009-05-20 08:55:00,82.59,82.605,82.57,82.605,163400000.0
2009-05-20 08:56:00,82.605,82.63,82.59,82.59,176000000.0
2009-05-20 08:57:00,82.59,82.62,82.59,82.62,228200000.0
2009-05-20 08:58:00,82.615,82.64,82.61,82.62,421800000.0
2009-05-20 08:59:00,82.62,82.67,82.615,82.67,324000000.0
2009-05-20 09:00:00,82.66,82.69,82.66,82.68,476600000.0
2009-05-20 09:01:00,82.68,82.685,82.64,82.675,285600000.0
2009-05-20 09:02:00,82.675,82.695,82.665,82.68,210800000.0
2009-05-20 09:03:00,82.68,82.68,82.655,82.68,231600000.0
2009-05-20 09:04:00,82.68,82.72,82.67,82.705,309000000.0
2009-05-20 09:05:00,82.705,82.725,82.695,82.71,393000000.0
2009-05-20 09:06:00,82.71,82.72,82.69,82.72,343800000.0
2009-05-20 09:07:00,82.72,82.74,82.705,82.735,232400001.0
2009-05-20 09:08:00,82.735,82.745,82.705,82.705,350400000.0
2009-05-20 09:09:00,82.695,82.73,82.675,82.715,226800000.0
2009-05-20 09:10:00,82.715,82.91,82.715,82.9,449600000.0
2009-05-20 09:11:00,82.9,82.92,82.89,82.91,377800000.0
2009-05-20 09:12:00,82.91,82.94,82.89,82.92,616600000.0
2009-05-20 09:13:00,82.92,82.94,82.92,82.93,373000000.0
2009-05-20 09:14:00,82.93,82.975,82.93,82.975,320800000.0
2009-05-20 09:15:00,82.98,83.01,82.96,82.975,298200001.0
2009-05-20 09:16:00,82.97,82.97,82.92,82.925,238600000.0
2009-05-20 09:17:00,82.925,82.94,82.92,82.935,205800000.0
2009-05-20 09:18:00,82.935,82.96,82.93,82.955,166200000.0
2009-05-20 09:19:00,82.955,82.97,82.91,82.91,413200000.0
2009-05-20 09:20:00,82.91,82.91,82.885,82.9,248400000.0
2009-05-20 09:21:00,82.9,82.905,82.885,82.9,214800000.0
2009-05-20 09:22:00,82.9,82.92,82.87,82.9,320600000.0
2009-05-20 09:23:00,82.9,82.91,82.885,82.89,266400000.0
2009-05-20 09:24:00,82.89,82.91,82.88,82.89,252000000.0
2009-05-20 09:25:00,82.89,82.93,82.89,82.93,328000000.0
2009-05-20 09:26:00,82.93,82.95,82.915,82.95,263800000.0
2009-05-20 09:27:00,82.95,82.96,82.9,82.92,290600000.0
2009-05-20 09:28:00,82.92,82.95,82.905,82.95,193000000.0
2009-05-20 09:29:00,82.94,82.98,82.94,82.98,123200000.0
2009-05-20 09:30:00,82.98,83.005,82.98,82.99,445200000.0
2009-05-20 09:31:00,82.99,83.02,82.99,83.02,249400000.0
2009-05-20 09:32:00,83.02,83.04,83.02,83.035,301200000.0
2009-05-20 09:33:00,83.03,83.045,83.005,83.03,286200000.0
2009-05-20 09:34:00,83.03,83.085,83.03,83.075,143200000.0
2009-05-20 09:35:00,83.075,83.08,83.06,83.06,247000000.0
2009-05-20 09:36:00,83.06,83.1,83.06,83.085,209400000.0
2009-05-20 09:37:00,83.09,83.095,83.035,83.035,290000000.0
2009-05-20 09:38:00,83.035,83.055,83.025,83.055,396600001.0
2009-05-20 09:39:00,83.05,83.11,83.05,83.11,280800000.0
2009-05-20 09:40:00,83.11,83.16,83.095,83.13,397800000.0
2009-05-20 09:41:00,83.13,83.14,83.115,83.12,207000000.0
2009-05-20 09:42:00,83.12,83.175,83.105,83.15,518600000.0
2009-05-20 09:43:00,83.15,83.18,83.1,83.125,496000000.0
2009-05-20 09:44:00,83.125,83.13,83.105,83.11,406000001.0
2009-05-20 09:45:00,83.11,83.215,83.11,83.195,429800000.0
2009-05-20 09:46:00,83.19,83.23,83.175,83.175,285200000.0
2009-05-20 09:47:00,83.175,83.19,83.175,83.18,114400000.0
2009-05-20 09:48:00,83.165,83.17,83.09,83.11,446000000.0
2009-05-20 09:49:00,83.1,83.1,83.055,83.055,355400000.0
2009-05-20 09:50:00,83.06,83.11,83.05,83.1,286000000.0
2009-05-20 09:51:00,83.085,83.11,83.06,83.095,268800000.0
2009-05-20 09:52:00,83.1,83.11,83.055,83.065,299600000.0
2009-05-20 09:53:00,83.06,83.09,83.055,83.075,184800000.0
2009-05-20 09:54:00,83.075,83.1,83.04,83.05,264800000.0
2009-05-20 09:55:00,83.04,83.05,83.02,83.025,222400000.0
2009-05-20 09:56:00,83.025,83.055,83.025,83.045,188000000.0
2009-05-20 09:57:00,83.055,83.06,83.025,83.03,238800000.0
2009-05-20 09:58:00,83.035,83.07,83.015,83.06,267800000.0
2009-05-20 09:59:00,83.05,83.06,83.01,83.04,258400000.0
2009-05-20 10:00:00,83.04,83.17,83.03,83.16,360200000.0
2009-05-20 10:01:00,83.16,83.2,83.15,83.2,206000000.0
2009-05-20 10:02:00,83.2,83.22,83.155,83.18,575600003.0
2009-05-20 10:03:00,83.185,83.21,83.16,83.165,443000000.0
2009-05-20 10:04:00,83.165,83.24,83.16,83.23,298400000.0
2009-05-20 10:05:00,83.225,83.26,83.21,83.22,311400000.0
2009-05-20 10:06:00,83.22,83.255,83.21,83.24,420000000.0
2009-05-20 10:07:00,83.25,83.295,83.23,83.29,266400000.0
2009-05-20 10:08:00,83.29,83.3,83.275,83.285,246400000.0
2009-05-20 10:09:00,83.28,83.285,83.23,83.24,240400000.0
2009-05-20 10:10:00,83.23,83.25,83.21,83.22,345400000.0
2009-05-20 10:11:00,83.22,83.26,83.22,83.25,297200000.0
2009-05-20 10:12:00,83.25,83.255,83.23,83.23,106000000.0
2009-05-20 10:13:00,83.235,83.235,83.155,83.16,373600000.0
2009-05-20 10:14:00,83.16,83.19,83.14,83.14,236000000.0
2009-05-20 10:15:00,83.14,83.15,83.1,83.125,323400001.0
2009-05-20 10:16:00,83.125,83.195,83.125,83.175,211400000.0
2009-05-20 10:17:00,83.175,83.19,83.14,83.14,311400000.0
2009-05-20 10:18:00,83.14,83.23,83.14,83.23,314000000.0
2009-05-20 10:19:00,83.23,83.24,83.2,83.235,292400000.0
2009-05-20 10:20:00,83.24,83.25,83.22,83.24,271400000.0
2009-05-20 10:21:00,83.24,83.245,83.175,83.23,409000000.0
2009-05-20 10:22:00,83.235,83.245,83.225,83.24,286800000.0
2009-05-20 10:23:00,83.245,83.25,83.235,83.25,200400000.0
2009-05-20 10:24:00,83.255,83.285,83.24,83.285,148200000.0
2009-05-20 10:25:00,83.285,83.285,83.19,83.2,417800000.0
2009-05-20 10:26:00,83.19,83.25,83.19,83.2,280200000.0
2009-05-20 10:27:00,83.21,83.23,83.205,83.21,324600000.0
2009-05-20 10:28:00,83.21,83.23,83.21,83.21,180200000.0
2009-05-20 10:29:00,83.21,83.24,83.2,83.21,289800000.0
2009-05-20 10:30:00,83.225,83.225,83.135,83.135,267800000.0
2009-05-20 10:31:00,83.135,83.14,83.03,83.03,376400000.0
2009-05-20 10:32:00,83.03,83.035,82.98,83.0,347400000.0
2009-05-20 10:33:00,83.0,83.11,82.995,83.1,362600000.0
2009-05-20 10:34:00,83.1,83.15,83.075,83.13,329000000.0
2009-05-20 10:35:00,83.13,83.17,83.13,83.13,467000000.0
2009-05-20 10:36:00,83.13,83.14,83.105,83.115,336800000.0
2009-05-20 10:37:00,83.115,83.13,83.105,83.105,179800000.0
2009-05-20 10:38:00,83.105,83.105,83.085,83.085,67800000.0
2009-05-20 10:39:00,83.09,83.1,83.07,83.09,157400000.0
2009-05-20 10:40:00,83.09,83.09,83.07,83.075,213800001.0
2009-05-20 10:41:00,83.075,83.15,83.07,83.14,216000000.0
2009-05-20 10:42:00,83.14,83.15,83.085,83.1,236800000.0
2009-05-20 10:43:00,83.1,83.12,83.06,83.075,241000000.0
2009-05-20 10:44:00,83.075,83.08,83.035,83.035,210200000.0
2009-05-20 10:45:00,83.04,83.07,83.04,83.04,279600000.0
2009-05-20 10:46:00,83.04,83.05,83.015,83.015,222200000.0
2009-05-20 10:47:00,83.015,83.02,82.955,83.005,485800001.0
2009-05-20 10:48:00,83.005,83.03,83.0,83.0,208400000.0
2009-05-20 10:49:00,83.0,83.1,82.995,83.08,328400000.0
2009-05-20 10:50:00,83.08,83.085,83.055,83.06,193200000.0
2009-05-20 10:51:00,83.06,83.065,83.035,83.045,208800000.0
2009-05-20 10:52:00,83.045,83.09,83.035,83.055,242200000.0
2009-05-20 10:53:00,83.055,83.13,83.055,83.095,394200001.0
2009-05-20 10:54:00,83.095,83.1,83.07,83.07,183000000.0
2009-05-20 10:55:00,83.07,83.12,83.065,83.11,295400000.0
2009-05-20 10:56:00,83.11,83.17,83.1,83.165,312600000.0
2009-05-20 10:57:00,83.165,83.175,83.115,83.13,454000008.0
2009-05-20 10:58:00,83.125,83.13,83.035,83.04,362000000.0
2009-05-20 10:59:00,83.04,83.07,83.04,83.06,470000000.0
2009-05-20 11:00:00,83.06,83.1,83.045,83.09,389400001.0
2009-05-20 11:01:00,83.09,83.11,83.035,83.06,482800000.0
2009-05-20 11:02:00,83.06,83.065,82.995,83.025,215000000.0
2009-05-20 11:03:00,83.015,83.05,83.015,83.04,251000000.0
2009-05-20 11:04:00,83.045,83.05,83.015,83.015,91400000.0
2009-05-20 11:05:00,83.015,83.04,83.015,83.03,209600000.0
2009-05-20 11:06:00,83.03,83.035,83.005,83.005,153400000.0
2009-05-20 11:07:00,83.01,83.02,82.98,83.0,274800000.0
2009-05-20 11:08:00,83.0,83.015,82.96,83.0,294200001.0
2009-05-20 11:09:00,83.0,83.01,82.985,82.985,124200000.0
2009-05-20 11:10:00,82.985,83.025,82.985,83.025,186200000.0
2009-05-20 11:11:00,83.025,83.06,83.005,83.05,254600000.0
2009-05-20 11:12:00,83.05,83.08,83.045,83.07,270600000.0
2009-05-20 11:13:00,83.075,83.09,83.025,83.03,414000000.0
2009-05-20 11:14:00,83.02,83.035,83.01,83.015,274400000.0
2009-05-20 11:15:00,83.02,83.03,82.99,83.02,370600000.0
2009-05-20 11:16:00,83.025,83.025,82.995,83.025,132800000.0
2009-05-20 11:17:00,83.02,83.04,82.97,83.02,292800000.0
2009-05-20 11:18:00,83.005,83.035,82.995,83.02,169600000.0
2009-05-20 11:19:00,83.02,83.025,82.995,82.995,166600000.0
2009-05-20 11:20:00,82.995,83.01,82.995,83.005,95800000.0
2009-05-20 11:21:00,83.0,83.02,83.0,83.005,208200000.0
2009-05-20 11:22:00,83.005,83.05,83.005,83.045,115400000.0
2009-05-20 11:23:00,83.045,83.05,83.005,83.02,196200000.0
2009-05-20 11:24:00,83.02,83.035,83.02,83.025,110800000.0
2009-05-20 11:25:00,83.025,83.035,82.995,83.0,188600000.0
2009-05-20 11:26:00,82.995,83.0,82.99,82.995,136800000.0
2009-05-20 11:27:00,83.0,83.005,82.98,82.99,172600000.0
2009-05-20 11:28:00,82.985,83.0,82.975,83.0,128400000.0
2009-05-20 11:29:00,83.0,83.035,83.0,83.03,269800000.0
2009-05-20 11:30:00,83.03,83.09,83.03,83.07,624800000.0
2009-05-20 11:31:00,83.09,83.1,83.05,83.06,285200000.0
2009-05-20 11:32:00,83.055,83.1,83.025,83.095,209400000.0
2009-05-20 11:33:00,83.08,83.13,83.05,83.105,454400000.0
2009-05-20 11:34:00,83.11,83.12,83.095,83.105,274000000.0
2009-05-20 11:35:00,83.11,83.12,83.105,83.12,217400000.0
2009-05-20 11:36:00,83.12,83.195,83.095,83.185,302000000.0
2009-05-20 11:37:00,83.185,83.205,83.18,83.185,413400001.0
2009-05-20 11:38:00,83.185,83.2,83.16,83.175,287200000.0
2009-05-20 11:39:00,83.175,83.2,83.175,83.175,144600000.0
2009-05-20 11:40:00,83.175,83.21,83.17,83.19,281000000.0
2009-05-20 11:41:00,83.185,83.195,83.175,83.19,237000000.0
2009-05-20 11:42:00,83.2,83.22,83.19,83.22,379200000.0
2009-05-20 11:43:00,83.21,83.22,83.17,83.19,324000000.0
2009-05-20 11:44:00,83.18,83.21,83.175,83.18,225000000.0
2009-05-20 11:45:00,83.185,83.19,83.165,83.17,180600000.0
2009-05-20 11:46:00,83.16,83.16,83.075,83.09,298800000.0
2009-05-20 11:47:00,83.06,83.16,83.045,83.14,347400000.0
2009-05-20 11:48:00,83.14,83.14,83.08,83.12,191200000.0
2009-05-20 11:49:00,83.13,83.14,83.12,83.135,179200000.0
2009-05-20 11:50:00,83.13,83.14,83.11,83.11,225200000.0
2009-05-20 11:51:00,83.11,83.18,83.11,83.175,335200002.0
2009-05-20 11:52:00,83.17,83.195,83.155,83.16,246000000.0
2009-05-20 11:53:00,83.15,83.16,83.11,83.135,419200000.0
2009-05-20 11:54:00,83.14,83.16,83.125,83.125,268000000.0
2009-05-20 11:55:00,83.13,83.13,83.105,83.11,259600000.0
2009-05-20 11:56:00,83.11,83.155,83.11,83.14,238400000.0
2009-05-20 11:57:00,83.14,83.145,83.07,83.09,222500000.0
2009-05-20 11:58:00,83.07,83.14,83.055,83.09,475600003.0
2009-05-20 11:59:00,83.09,83.1,83.045,83.08,364600000.0
2009-05-20 12:00:00,83.08,83.08,83.05,83.07,153200000.0
2009-05-20 12:01:00,83.07,83.095,83.05,83.05,169400000.0
2009-05-20 12:02:00,83.05,83.06,83.045,83.045,133600000.0
2009-05-20 12:03:00,83.055,83.055,83.03,83.04,88200000.0
2009-05-20 12:04:00,83.04,83.04,83.02,83.035,122600000.0
2009-05-20 12:05:00,83.035,83.06,83.01,83.05,290000001.0
2009-05-20 12:06:00,83.045,83.06,83.01,83.06,176400000.0
2009-05-20 12:07:00,83.06,83.065,83.04,83.04,194400000.0
2009-05-20 12:08:00,83.04,83.085,83.025,83.07,303600000.0
2009-05-20 12:09:00,83.07,83.07,83.045,83.05,228200000.0
2009-05-20 12:10:00,83.05,83.07,83.04,83.07,249800000.0
2009-05-20 12:11:00,83.07,83.08,83.05,83.055,159600000.0
2009-05-20 12:12:00,83.055,83.07,83.05,83.065,81000000.0
2009-05-20 12:13:00,83.065,83.07,83.03,83.05,222400000.0
2009-05-20 12:14:00,83.045,83.05,83.01,83.04,348800000.0
2009-05-20 12:15:00,83.045,83.045,83.025,83.03,165400000.0
2009-05-20 12:16:00,83.03,83.03,82.995,83.03,325800000.0
2009-05-20 12:17:00,83.03,83.06,83.03,83.05,286200000.0
2009-05-20 12:18:00,83.05,83.05,83.02,83.02,397800000.0
2009-05-20 12:19:00,83.035,83.035,83.005,83.01,318000000.0
2009-05-20 12:20:00,83.01,83.03,82.995,82.995,306600000.0
2009-05-20 12:21:00,82.985,83.0,82.975,82.98,182000000.0
2009-05-20 12:22:00,82.98,82.98,82.895,82.9,232200000.0
2009-05-20 12:23:00,82.9,82.9,82.83,82.835,246400000.0
2009-05-20 12:24:00,82.835,82.84,82.77,82.805,392200000.0
2009-05-20 12:25:00,82.805,82.81,82.77,82.795,179400000.0
2009-05-20 12:26:00,82.8,82.825,82.775,82.81,305000000.0
2009-05-20 12:27:00,82.82,82.86,82.8,82.8,285400000.0
2009-05-20 12:28:00,82.8,82.83,82.775,82.795,323600001.0
2009-05-20 12:29:00,82.795,82.81,82.775,82.81,283800000.0
2009-05-20 12:30:00,82.81,82.83,82.805,82.82,281400000.0
2009-05-20 12:31:00,82.82,82.82,82.78,82.78,169000000.0
2009-05-20 12:32:00,82.78,82.79,82.76,82.76,323800000.0
2009-05-20 12:33:00,82.77,82.805,82.745,82.785,306000000.0
2009-05-20 12:34:00,82.78,82.825,82.775,82.81,384800000.0
2009-05-20 12:35:00,82.81,82.83,82.8,82.805,337000000.0
2009-05-20 12:36:00,82.815,82.82,82.78,82.81,227200000.0
2009-05-20 12:37:00,82.805,82.845,82.805,82.83,286400000.0
2009-05-20 12:38:00,82.83,82.84,82.745,82.78,361400000.0
2009-05-20 12:39:00,82.78,82.79,82.7,82.705,465800000.0
2009-05-20 12:40:00,82.71,82.775,82.7,82.765,350400000.0
2009-05-20 12:41:00,82.755,82.765,82.72,82.735,327800000.0
2009-05-20 12:42:00,82.74,82.78,82.74,82.765,70800000.0
2009-05-20 12:43:00,82.77,82.77,82.755,82.765,121200000.0
2009-05-20 12:44:00,82.77,82.84,82.75,82.84,289200000.0
2009-05-20 12:45:00,82.835,83.0,82.835,83.0,391400000.0
2009-05-20 12:46:00,83.0,83.08,82.97,83.065,334200000.0
2009-05-20 12:47:00,83.065,83.065,82.97,83.005,322200000.0
2009-05-20 12:48:00,83.005,83.065,82.99,83.05,287800000.0
2009-05-20 12:49:00,83.05,83.05,82.99,82.995,316200000.0
2009-05-20 12:50:00,82.995,83.0,82.965,82.965,153600000.0
2009-05-20 12:51:00,82.965,83.01,82.96,83.01,192400000.0
2009-05-20 12:52:00,83.015,83.025,82.92,82.92,430600000.0
2009-05-20 12:53:00,82.92,82.97,82.91,82.97,260800000.0
2009-05-20 12:54:00,82.985,83.025,82.985,83.01,286000000.0
2009-05-20 12:55:00,83.01,83.01,82.97,82.98,182400000.0
2009-05-20 12:56:00,82.97,82.99,82.95,82.97,198800000.0
2009-05-20 12:57:00,82.96,82.96,82.92,82.96,170200000.0
2009-05-20 12:58:00,82.96,82.96,82.925,82.95,113800000.0
2009-05-20 12:59:00,82.94,82.97,82.91,82.93,109600000.0
2009-05-20 13:00:00,82.94,83.06,82.915,83.06,207800000.0
2009-05-20 13:01:00,83.05,83.12,83.05,83.1,277200000.0
2009-05-20 13:02:00,83.08,83.11,83.075,83.1,318600000.0
2009-05-20 13:03:00,83.1,83.1,83.02,83.02,286800000.0
2009-05-20 13:04:00,83.02,83.03,82.975,82.98,368200000.0
2009-05-20 13:05:00,82.975,83.0,82.955,82.97,250000000.0
2009-05-20 13:06:00,82.97,82.97,82.945,82.95,155000000.0
2009-05-20 13:07:00,82.955,83.03,82.94,82.98,283199999.0
2009-05-20 13:08:00,82.98,82.98,82.95,82.955,168000000.0
2009-05-20 13:09:00,82.96,82.96,82.885,82.9,258000000.0
2009-05-20 13:10:00,82.91,82.97,82.895,82.97,198400000.0
2009-05-20 13:11:00,82.965,82.985,82.96,82.97,140600001.0
2009-05-20 13:12:00,82.965,82.985,82.935,82.94,167800000.0
2009-05-20 13:13:00,82.94,82.94,82.895,82.9,214000000.0
2009-05-20 13:14:00,82.91,82.95,82.895,82.9,188400000.0
2009-05-20 13:15:00,82.9,82.965,82.9,82.96,194000000.0
2009-05-20 13:16:00,82.96,82.97,82.92,82.94,264600000.0
2009-05-20 13:17:00,82.93,82.945,82.91,82.92,198600000.0
2009-05-20 13:18:00,82.92,82.965,82.92,82.95,226200000.0
2009-05-20 13:19:00,82.96,83.01,82.93,83.005,204600000.0
2009-05-20 13:20:00,83.01,83.01,82.945,83.01,190200000.0
2009-05-20 13:21:00,83.01,83.01,82.96,82.98,137800000.0
2009-05-20 13:22:00,82.98,83.03,82.975,83.01,155400000.0
2009-05-20 13:23:00,83.02,83.02,82.98,82.995,196600000.0
2009-05-20 13:24:00,82.995,83.115,82.985,83.09,263400000.0
2009-05-20 13:25:00,83.09,83.09,82.995,83.03,338000000.0
2009-05-20 13:26:00,83.03,83.06,83.02,83.05,409600000.0
2009-05-20 13:27:00,83.05,83.06,83.035,83.04,332600000.0
2009-05-20 13:28:00,83.035,83.06,83.035,83.04,220600000.0
2009-05-20 13:29:00,83.045,83.05,83.015,83.025,152400000.0
2009-05-20 13:30:00,83.025,83.045,83.01,83.04,189200000.0
2009-05-20 13:31:00,83.04,83.05,83.02,83.05,168200000.0
2009-05-20 13:32:00,83.06,83.06,83.045,83.06,147600000.0
2009-05-20 13:33:00,83.065,83.115,83.065,83.105,109200000.0
2009-05-20 13:34:00,83.11,83.285,83.11,83.26,405800000.0
2009-05-20 13:35:00,83.26,83.295,83.22,83.28,208400000.0
2009-05-20 13:36:00,83.28,83.295,83.235,83.245,216600000.0
2009-05-20 13:37:00,83.24,83.26,83.235,83.25,129800000.0
2009-05-20 13:38:00,83.25,83.375,83.25,83.34,291600000.0
2009-05-20 13:39:00,83.35,83.36,83.315,83.35,228600000.0
2009-05-20 13:40:00,83.35,83.35,83.32,83.32,213000000.0
2009-05-20 13:41:00,83.32,83.36,83.255,83.29,242600000.0
2009-05-20 13:42:00,83.29,83.31,83.265,83.295,338000000.0
2009-05-20 13:43:00,83.295,83.365,83.275,83.35,465400000.0
2009-05-20 13:44:00,83.35,83.36,83.31,83.34,319600000.0
2009-05-20 13:45:00,83.34,83.35,83.305,83.34,254800000.0
2009-05-20 13:46:00,83.33,83.345,83.315,83.33,184400000.0
2009-05-20 13:47:00,83.325,83.35,83.32,83.345,184400000.0
2009-05-20 13:48:00,83.345,83.41,83.345,83.375,305200000.0
2009-05-20 13:49:00,83.365,83.41,83.365,83.41,320600000.0
2009-05-20 13:50:00,83.41,83.41,83.385,83.39,309200000.0
2009-05-20 13:51:00,83.4,83.435,83.4,83.425,118800000.0
2009-05-20 13:52:00,83.42,83.425,83.375,83.38,179400000.0
2009-05-20 13:53:00,83.375,83.41,83.365,83.41,224400000.0
2009-05-20 13:54:00,83.41,83.425,83.405,83.42,276800000.0
2009-05-20 13:55:00,83.42,83.42,83.345,83.37,249400000.0
2009-05-20 13:56:00,83.37,83.37,83.28,83.3,285000000.0
2009-05-20 13:57:00,83.305,83.33,83.28,83.29,273600000.0
2009-05-20 13:58:00,83.29,83.29,83.26,83.27,250400000.0
2009-05-20 13:59:00,83.27,83.275,83.23,83.23,145600000.0
2009-05-20 14:00:00,83.22,83.27,83.21,83.27,436599999.0
2009-05-20 14:01:00,83.27,83.31,83.265,83.3,160200000.0
2009-05-20 14:02:00,83.3,83.32,83.275,83.32,304600000.0
2009-05-20 14:03:00,83.31,83.32,83.26,83.26,187600000.0
2009-05-20 14:04:00,83.26,83.275,83.225,83.26,181200000.0
2009-05-20 14:05:00,83.26,83.26,83.22,83.225,251400000.0
2009-05-20 14:06:00,83.23,83.26,83.23,83.255,125600000.0
2009-05-20 14:07:00,83.245,83.265,83.23,83.255,182400000.0
2009-05-20 14:08:00,83.26,83.26,83.21,83.24,156600000.0
2009-05-20 14:09:00,83.235,83.27,83.235,83.26,220800000.0
2009-05-20 14:10:00,83.255,83.265,83.245,83.25,99000000.0
2009-05-20 14:11:00,83.25,83.25,83.19,83.2,221800000.0
2009-05-20 14:12:00,83.2,83.205,83.13,83.15,189200000.0
2009-05-20 14:13:00,83.15,83.265,83.145,83.265,177600000.0
2009-05-20 14:14:00,83.26,83.335,83.26,83.335,240600000.0
2009-05-20 14:15:00,83.335,83.345,83.285,83.33,194600000.0
2009-05-20 14:16:00,83.32,83.36,83.28,83.34,333000000.0
2009-05-20 14:17:00,83.33,83.36,83.325,83.345,256200000.0
2009-05-20 14:18:00,83.35,83.36,83.34,83.345,108600000.0
2009-05-20 14:19:00,83.35,83.37,83.345,83.35,236200000.0
2009-05-20 14:20:00,83.355,83.375,83.335,83.335,260800000.0
2009-05-20 14:21:00,83.32,83.335,83.3,83.31,204800000.0
2009-05-20 14:22:00,83.3,83.31,83.27,83.28,244000000.0
2009-05-20 14:23:00,83.275,83.285,83.24,83.275,212600000.0
2009-05-20 14:24:00,83.28,83.3,83.275,83.29,251000000.0
2009-05-20 14:25:00,83.29,83.29,83.265,83.265,150000000.0
2009-05-20 14:26:00,83.265,83.31,83.26,83.31,135800000.0
2009-05-20 14:27:00,83.31,83.37,83.31,83.36,217799997.0
2009-05-20 14:28:00,83.36,83.36,83.285,83.29,244800000.0
2009-05-20 14:29:00,83.29,83.29,83.23,83.24,275600000.0
2009-05-20 14:30:00,83.24,83.26,83.215,83.26,464000000.0
2009-05-20 14:31:00,83.26,83.32,83.26,83.32,357200000.0
2009-05-20 14:32:00,83.315,83.315,83.255,83.28,352000000.0
2009-05-20 14:33:00,83.28,83.29,83.24,83.245,248000000.0
2009-05-20 14:34:00,83.25,83.255,83.235,83.25,212200000.0
2009-05-20 14:35:00,83.24,83.255,83.235,83.235,287600000.0
2009-05-20 14:36:00,83.235,83.29,83.235,83.26,270800000.0
2009-05-20 14:37:00,83.26,83.27,83.22,83.23,428000000.0
2009-05-20 14:38:00,83.23,83.24,83.225,83.24,96800000.0
2009-05-20 14:39:00,83.23,83.24,83.195,83.21,232600000.0
2009-05-20 14:40:00,83.21,83.23,83.195,83.23,210200000.0
2009-05-20 14:41:00,83.23,83.24,83.18,83.18,147800000.0
2009-05-20 14:42:00,83.18,83.18,83.13,83.14,137400000.0
2009-05-20 14:43:00,83.14,83.18,83.13,83.18,216600000.0
2009-05-20 14:44:00,83.18,83.195,83.165,83.18,314000000.0
2009-05-20 14:45:00,83.18,83.195,83.17,83.175,336400000.0
2009-05-20 14:46:00,83.175,83.19,83.165,83.18,201800000.0
2009-05-20 14:47:00,83.175,83.2,83.15,83.195,228200000.0
2009-05-20 14:48:00,83.195,83.22,83.17,83.18,288000000.0
2009-05-20 14:49:00,83.18,83.245,83.18,83.195,251600000.0
2009-05-20 14:50:00,83.2,83.23,83.19,83.225,103600000.0
2009-05-20 14:51:00,83.215,83.22,83.2,83.21,139000000.0
2009-05-20 14:52:00,83.2,83.27,83.2,83.265,210400000.0
2009-05-20 14:53:00,83.275,83.32,83.265,83.29,181800000.0
2009-05-20 14:54:00,83.29,83.29,83.24,83.265,197200000.0
2009-05-20 14:55:00,83.27,83.27,83.225,83.23,146000000.0
2009-05-20 14:56:00,83.235,83.24,83.22,83.22,232200000.0
2009-05-20 14:57:00,83.23,83.24,83.205,83.23,242400000.0
2009-05-20 14:58:00,83.23,83.27,83.225,83.25,261600000.0
2009-05-20 14:59:00,83.25,83.28,83.25,83.27,177400000.0
2009-05-20 15:00:00,83.27,83.295,83.25,83.285,239400000.0
2009-05-20 15:01:00,83.285,83.285,83.235,83.28,121600000.0
2009-05-20 15:02:00,83.28,83.28,83.255,83.265,228800000.0
2009-05-20 15:03:00,83.265,83.27,83.25,83.27,101200000.0
2009-05-20 15:04:00,83.27,83.27,83.245,83.26,117800000.0
2009-05-20 15:05:00,83.26,83.29,83.255,83.27,220600000.0
2009-05-20 15:06:00,83.27,83.305,83.27,83.295,210400000.0
2009-05-20 15:07:00,83.295,83.295,83.25,83.27,126600000.0
2009-05-20 15:08:00,83.28,83.33,83.275,83.32,243200000.0
2009-05-20 15:09:00,83.32,83.39,83.32,83.34,311200000.0
2009-05-20 15:10:00,83.34,83.35,83.325,83.33,230200000.0
2009-05-20 15:11:00,83.33,83.35,83.315,83.345,208000000.0
2009-05-20 15:12:00,83.34,83.345,83.305,83.315,184600000.0
2009-05-20 15:13:00,83.32,83.33,83.27,83.31,248600000.0
2009-05-20 15:14:00,83.315,83.335,83.29,83.335,308200000.0
2009-05-20 15:15:00,83.325,83.34,83.31,83.31,153200000.0
2009-05-20 15:16:00,83.315,83.39,83.315,83.38,169400000.0
2009-05-20 15:17:00,83.38,83.4,83.37,83.38,277200000.0
2009-05-20 15:18:00,83.37,83.41,83.345,83.395,216600000.0
2009-05-20 15:19:00,83.4,83.4,83.355,83.355,219800000.0
2009-05-20 15:20:00,83.355,83.36,83.315,83.35,217000000.0
2009-05-20 15:21:00,83.35,83.36,83.33,83.345,118400000.0
2009-05-20 15:22:00,83.34,83.375,83.34,83.37,85200000.0
2009-05-20 15:23:00,83.37,83.39,83.34,83.34,225600000.0
2009-05-20 15:24:00,83.34,83.35,83.335,83.35,179600000.0
2009-05-20 15:25:00,83.345,83.38,83.315,83.35,245200000.0
2009-05-20 15:26:00,83.355,83.36,83.335,83.355,255200000.0
2009-05-20 15:27:00,83.35,83.395,83.345,83.36,360200000.0
2009-05-20 15:28:00,83.36,83.36,83.33,83.35,184200000.0
2009-05-20 15:29:00,83.345,83.37,83.34,83.37,109800000.0
2009-05-20 15:30:00,83.365,83.39,83.36,83.38,94600000.0
2009-05-20 15:31:00,83.38,83.39,83.37,83.38,108200000.0
2009-05-20 15:32:00,83.385,83.515,83.385,83.47,223400000.0
2009-05-20 15:33:00,83.475,83.63,83.47,83.62,283800000.0
2009-05-20 15:34:00,83.62,83.665,83.56,83.585,279200000.0
2009-05-20 15:35:00,83.585,83.685,83.585,83.6,389600000.0
2009-05-20 15:36:00,83.6,83.685,83.6,83.645,168200000.0
2009-05-20 15:37:00,83.65,83.72,83.64,83.685,340600000.0
2009-05-20 15:38:00,83.685,83.715,83.64,83.705,425800000.0
2009-05-20 15:39:00,83.71,83.72,83.64,83.69,375200000.0
2009-05-20 15:40:00,83.68,83.68,83.59,83.68,396600000.0
2009-05-20 15:41:00,83.66,83.755,83.64,83.75,275600000.0
2009-05-20 15:42:00,83.735,83.74,83.685,83.71,312200000.0
2009-05-20 15:43:00,83.71,83.755,83.7,83.7,297800000.0
2009-05-20 15:44:00,83.695,83.73,83.68,83.71,443600000.0
2009-05-20 15:45:00,83.71,83.73,83.67,83.705,338600000.0
2009-05-20 15:46:00,83.7,83.715,83.625,83.69,336600000.0
2009-05-20 15:47:00,83.69,83.73,83.665,83.72,302000000.0
2009-05-20 15:48:00,83.72,83.745,83.64,83.65,399800000.0
2009-05-20 15:49:00,83.65,83.7,83.635,83.69,424200000.0
2009-05-20 15:50:00,83.69,83.7,83.615,83.63,592599999.0
2009-05-20 15:51:00,83.64,83.725,83.64,83.72,440800000.0
2009-05-20 15:52:00,83.73,83.75,83.705,83.72,510800000.0
2009-05-20 15:53:00,83.72,83.76,83.7,83.725,428799999.0
2009-05-20 15:54:00,83.72,83.75,83.68,83.69,310200000.0
2009-05-20 15:55:00,83.71,83.72,83.67,83.7,405200000.0
2009-05-20 15:56:00,83.71,83.74,83.585,83.6,392400000.0
2009-05-20 15:57:00,83.6,83.605,83.53,83.54,337800000.0
2009-05-20 15:58:00,83.535,83.555,83.495,83.52,291500000.0
2009-05-20 15:59:00,83.52,83.52,83.465,83.51,322000000.0
2009-05-20 16:00:00,83.51,83.61,83.495,83.575,426200000.0
2009-05-20 16:01:00,83.56,83.615,83.545,83.605,352600000.0
2009-05-20 16:02:00,83.595,83.655,83.585,83.59,259200000.0
2009-05-20 16:03:00,83.59,83.645,83.59,83.595,399800000.0
2009-05-20 16:04:00,83.59,83.64,83.59,83.62,457400000.0
2009-05-20 16:05:00,83.615,83.62,83.555,83.57,485400000.0
2009-05-20 16:06:00,83.57,83.645,83.57,83.62,387999999.0
2009-05-20 16:07:00,83.615,83.625,83.56,83.565,246000000.0
2009-05-20 16:08:00,83.57,83.595,83.565,83.595,279400000.0
2009-05-20 16:09:00,83.59,83.6,83.51,83.52,330000000.0
2009-05-20 16:10:00,83.51,83.52,83.435,83.45,341400000.0
2009-05-20 16:11:00,83.44,83.51,83.44,83.5,286600000.0
2009-05-20 16:12:00,83.505,83.505,83.455,83.47,459600000.0
2009-05-20 16:13:00,83.47,83.53,83.47,83.52,329800000.0
2009-05-20 16:14:00,83.52,83.53,83.49,83.505,378600000.0
2009-05-20 16:15:00,83.51,83.54,83.485,83.53,386200000.0
2009-05-20 16:16:00,83.53,83.55,83.485,83.515,375600000.0
2009-05-20 16:17:00,83.52,83.53,83.49,83.52,459800000.0
2009-05-20 16:18:00,83.52,83.545,83.5,83.545,488200000.0
2009-05-20 16:19:00,83.55,83.57,83.53,83.56,370200000.0
2009-05-20 16:20:00,83.56,83.585,83.55,83.57,309400000.0
2009-05-20 16:21:00,83.555,83.56,83.51,83.54,259600000.0
2009-05-20 16:22:00,83.545,83.57,83.54,83.57,129200000.0
2009-05-20 16:23:00,83.57,83.58,83.525,83.54,382600000.0
2009-05-20 16:24:00,83.54,83.57,83.485,83.565,323800000.0
2009-05-20 16:25:00,83.565,83.63,83.56,83.615,362800000.0
2009-05-20 16:26:00,83.615,83.615,83.53,83.535,305000000.0
2009-05-20 16:27:00,83.535,83.54,83.4,83.425,392000000.0
2009-05-20 16:28:00,83.42,83.42,83.35,83.36,308400000.0
2009-05-20 16:29:00,83.36,83.37,83.33,83.35,275000000.0
2009-05-20 16:30:00,83.35,83.38,83.34,83.365,260000000.0
2009-05-20 16:31:00,83.37,83.43,83.36,83.42,387000000.0
2009-05-20 16:32:00,83.43,83.49,83.415,83.445,286800000.0
2009-05-20 16:33:00,83.45,83.475,83.44,83.445,297200000.0
2009-05-20 16:34:00,83.445,83.445,83.34,83.34,288200000.0
2009-05-20 16:35:00,83.34,83.41,83.34,83.4,272200000.0
2009-05-20 16:36:00,83.405,83.45,83.4,83.42,239600000.0
2009-05-20 16:37:00,83.42,83.42,83.38,83.38,264000000.0
2009-05-20 16:38:00,83.38,83.405,83.37,83.405,179200000.0
2009-05-20 16:39:00,83.405,83.43,83.4,83.4,157200000.0
2009-05-20 16:40:00,83.41,83.47,83.385,83.46,220400000.0
2009-05-20 16:41:00,83.455,83.465,83.39,83.455,269400000.0
2009-05-20 16:42:00,83.46,83.46,83.405,83.41,96800000.0
2009-05-20 16:43:00,83.405,83.42,83.37,83.41,334600000.0
2009-05-20 16:44:00,83.415,83.49,83.4,83.485,293400000.0
2009-05-20 16:45:00,83.49,83.49,83.415,83.42,230600000.0
2009-05-20 16:46:00,83.42,83.495,83.42,83.465,410000000.0
2009-05-20 16:47:00,83.47,83.49,83.44,83.46,222200000.0
2009-05-20 16:48:00,83.46,83.5,83.46,83.49,319400000.0
2009-05-20 16:49:00,83.49,83.505,83.46,83.46,303400000.0
2009-05-20 16:50:00,83.46,83.465,83.405,83.415,533599999.0
2009-05-20 16:51:00,83.41,83.44,83.39,83.4,293400000.0
2009-05-20 16:52:00,83.39,83.4,83.36,83.37,197200000.0
2009-05-20 16:53:00,83.365,83.405,83.36,83.385,186000000.0
2009-05-20 16:54:00,83.385,83.39,83.36,83.37,201000000.0
2009-05-20 16:55:00,83.37,83.42,83.37,83.375,245600000.0
2009-05-20 16:56:00,83.38,83.42,83.36,83.42,331000000.0
2009-05-20 16:57:00,83.42,83.425,83.405,83.41,183200000.0
2009-05-20 16:58:00,83.415,83.415,83.35,83.365,314800000.0
2009-05-20 16:59:00,83.365,83.42,83.355,83.415,359200000.0
2009-05-20 17:00:00,83.415,83.42,83.385,83.415,364400000.0
2009-05-20 17:01:00,83.405,83.435,83.4,83.42,171000000.0
2009-05-20 17:02:00,83.42,83.425,83.39,83.41,175200000.0
2009-05-20 17:03:00,83.415,83.425,83.4,83.4,134800000.0
2009-05-20 17:04:00,83.395,83.395,83.36,83.36,131400000.0
2009-05-20 17:05:00,83.365,83.415,83.36,83.41,141200000.0
2009-05-20 17:06:00,83.415,83.455,83.415,83.435,99200000.0
2009-05-20 17:07:00,83.43,83.445,83.4,83.43,196800000.0
2009-05-20 17:08:00,83.43,83.435,83.395,83.41,226200000.0
2009-05-20 17:09:00,83.41,83.41,83.345,83.355,300600000.0
2009-05-20 17:10:00,83.365,83.39,83.35,83.38,267400000.0
2009-05-20 17:11:00,83.38,83.41,83.38,83.41,168200000.0
2009-05-20 17:12:00,83.41,83.425,83.36,83.37,382000000.0
2009-05-20 17:13:00,83.375,83.425,83.37,83.42,431200000.0
2009-05-20 17:14:00,83.42,83.44,83.415,83.425,365199999.0
2009-05-20 17:15:00,83.415,83.42,83.395,83.41,336999999.0
2009-05-20 17:16:00,83.405,83.42,83.365,83.375,222600000.0
2009-05-20 17:17:00,83.375,83.38,83.325,83.375,300400000.0
2009-05-20 17:18:00,83.385,83.405,83.34,83.34,289800000.0
2009-05-20 17:19:00,83.345,83.41,83.345,83.39,213600000.0
2009-05-20 17:20:00,83.39,83.42,83.385,83.42,119200000.0
2009-05-20 17:21:00,83.425,83.425,83.33,83.36,219600000.0
2009-05-20 17:22:00,83.355,83.39,83.315,83.385,164200000.0
2009-05-20 17:23:00,83.37,83.45,83.36,83.44,236000000.0
2009-05-20 17:24:00,83.44,83.46,83.4,83.43,225000000.0
2009-05-20 17:25:00,83.43,83.48,83.415,83.425,110400000.0
2009-05-20 17:26:00,83.43,83.46,83.405,83.455,135200000.0
2009-05-20 17:27:00,83.46,83.52,83.44,83.52,157000000.0
2009-05-20 17:28:00,83.52,83.53,83.45,83.45,168000000.0
2009-05-20 17:29:00,83.45,83.5,83.43,83.5,297600000.0
2009-05-20 17:30:00,83.515,83.55,83.515,83.545,148600000.0
2009-05-20 17:31:00,83.555,83.655,83.54,83.655,193600000.0
2009-05-20 17:32:00,83.64,83.65,83.565,83.575,243400000.0
2009-05-20 17:33:00,83.57,83.58,83.56,83.56,286600000.0
2009-05-20 17:34:00,83.56,83.58,83.55,83.575,164600000.0
2009-05-20 17:35:00,83.57,83.575,83.54,83.54,105200000.0
2009-05-20 17:36:00,83.535,83.595,83.535,83.58,58200000.0
2009-05-20 17:37:00,83.58,83.585,83.52,83.52,130200000.0
2009-05-20 17:38:00,83.52,83.52,83.465,83.465,211200000.0
2009-05-20 17:39:00,83.465,83.51,83.445,83.475,278800000.0
2009-05-20 17:40:00,83.47,83.495,83.445,83.485,301200000.0
2009-05-20 17:41:00,83.49,83.5,83.45,83.45,160600000.0
2009-05-20 17:42:00,83.455,83.495,83.445,83.485,186200000.0
2009-05-20 17:43:00,83.49,83.535,83.48,83.495,329400000.0
2009-05-20 17:44:00,83.49,83.51,83.48,83.495,126400000.0
2009-05-20 17:45:00,83.49,83.495,83.45,83.465,196400000.0
2009-05-20 17:46:00,83.47,83.48,83.445,83.465,183200000.0
2009-05-20 17:47:00,83.47,83.47,83.395,83.41,408600000.0
2009-05-20 17:48:00,83.415,83.44,83.4,83.405,333000000.0
2009-05-20 17:49:00,83.405,83.425,83.4,83.415,181600000.0
2009-05-20 17:50:00,83.415,83.48,83.415,83.44,176600000.0
2009-05-20 17:51:00,83.435,83.435,83.33,83.34,190400000.0
2009-05-20 17:52:00,83.34,83.375,83.3,83.3,278600000.0
2009-05-20 17:53:00,83.3,83.3,83.235,83.29,302800000.0
2009-05-20 17:54:00,83.31,83.31,83.285,83.3,148000000.0
2009-05-20 17:55:00,83.3,83.335,83.295,83.31,204000000.0
2009-05-20 17:56:00,83.31,83.325,83.295,83.325,282600000.0
2009-05-20 17:57:00,83.32,83.34,83.3,83.315,212800000.0
2009-05-20 17:58:00,83.31,83.32,83.245,83.25,336200000.0
2009-05-20 17:59:00,83.245,83.27,83.21,83.22,402200000.0
2009-05-20 18:00:00,83.22,83.24,83.185,83.23,525200001.0
2009-05-20 18:01:00,83.23,83.265,83.21,83.235,481600001.0
2009-05-20 18:02:00,83.23,83.245,83.175,83.205,513600000.0
2009-05-20 18:03:00,83.205,83.205,83.145,83.16,303800000.0
2009-05-20 18:04:00,83.155,83.21,83.135,83.21,218200000.0
2009-05-20 18:05:00,83.21,83.3,83.21,83.29,195800000.0
2009-05-20 18:06:00,83.29,83.32,83.29,83.31,147800000.0
2009-05-20 18:07:00,83.31,83.34,83.3,83.33,239200000.0
2009-05-20 18:08:00,83.325,83.33,83.265,83.275,275200000.0
2009-05-20 18:09:00,83.285,83.31,83.21,83.22,291800000.0
2009-05-20 18:10:00,83.21,83.225,83.175,83.2,223400000.0
2009-05-20 18:11:00,83.2,83.265,83.19,83.24,284200000.0
2009-05-20 18:12:00,83.24,83.25,83.235,83.25,101000000.0
2009-05-20 18:13:00,83.25,83.25,83.19,83.21,190400000.0
2009-05-20 18:14:00,83.21,83.27,83.21,83.255,223800000.0
2009-05-20 18:15:00,83.255,83.26,83.23,83.24,146200000.0
2009-05-20 18:16:00,83.24,83.28,83.215,83.25,284200000.0
2009-05-20 18:17:00,83.25,83.26,83.215,83.23,221200000.0
2009-05-20 18:18:00,83.23,83.23,83.19,83.21,295000000.0
2009-05-20 18:19:00,83.215,83.24,83.21,83.23,158200000.0
2009-05-20 18:20:00,83.225,83.245,83.215,83.23,187000001.0
2009-05-20 18:21:00,83.23,83.25,83.21,83.245,203200000.0
2009-05-20 18:22:00,83.255,83.285,83.24,83.25,187800000.0
2009-05-20 18:23:00,83.245,83.25,83.22,83.23,160000001.0
2009-05-20 18:24:00,83.225,83.23,83.205,83.205,167200000.0
2009-05-20 18:25:00,83.21,83.21,83.185,83.19,220000000.0
2009-05-20 18:26:00,83.19,83.2,83.095,83.11,615000001.0
2009-05-20 18:27:00,83.11,83.12,83.085,83.1,298200000.0
2009-05-20 18:28:00,83.095,83.125,83.04,83.06,475200000.0
2009-05-20 18:29:00,83.06,83.115,83.05,83.105,250600000.0
2009-05-20 18:30:00,83.105,83.15,83.09,83.13,216600000.0
2009-05-20 18:31:00,83.125,83.16,83.11,83.12,115800000.0
2009-05-20 18:32:00,83.13,83.135,83.08,83.085,229400000.0
2009-05-20 18:33:00,83.085,83.1,83.04,83.04,158800000.0
2009-05-20 18:34:00,83.04,83.05,83.01,83.015,334200000.0
2009-05-20 18:35:00,83.015,83.08,83.015,83.08,341200000.0
2009-05-20 18:36:00,83.07,83.105,83.055,83.105,207800000.0
2009-05-20 18:37:00,83.105,83.11,83.065,83.075,194200000.0
2009-05-20 18:38:00,83.08,83.1,83.065,83.08,90800000.0
2009-05-20 18:39:00,83.08,83.08,83.05,83.06,122800000.0
2009-05-20 18:40:00,83.06,83.09,83.06,83.08,104400000.0
2009-05-20 18:41:00,83.08,83.08,83.055,83.06,124200000.0
2009-05-20 18:42:00,83.055,83.075,83.055,83.07,123400000.0
2009-05-20 18:43:00,83.075,83.115,83.075,83.115,154200000.0
2009-05-20 18:44:00,83.115,83.175,83.115,83.175,59600000.0
2009-05-20 18:45:00,83.19,83.195,83.135,83.135,105000000.0
2009-05-20 18:46:00,83.14,83.165,83.135,83.135,79800000.0
2009-05-20 18:47:00,83.14,83.155,83.13,83.155,66200000.0
2009-05-20 18:48:00,83.155,83.165,83.15,83.16,77800000.0
2009-05-20 18:49:00,83.15,83.185,83.145,83.185,123800000.0
2009-05-20 18:50:00,83.18,83.19,83.18,83.18,46600000.0
2009-05-20 18:51:00,83.19,83.19,83.12,83.125,190000000.0
2009-05-20 18:52:00,83.125,83.13,83.06,83.08,187000000.0
2009-05-20 18:53:00,83.08,83.08,83.045,83.06,266800001.0
2009-05-20 18:54:00,83.065,83.13,83.065,83.13,165800000.0
2009-05-20 18:55:00,83.12,83.13,83.115,83.12,103400000.0
2009-05-20 18:56:00,83.12,83.12,83.1,83.11,109600000.0
2009-05-20 18:57:00,83.115,83.14,83.095,83.12,257800000.0
2009-05-20 18:58:00,83.12,83.125,83.04,83.04,145400000.0
2009-05-20 18:59:00,83.035,83.045,83.025,83.025,132600000.0
2009-05-20 19:00:00,83.025,83.03,82.98,83.0,191400000.0
2009-05-20 19:01:00,83.0,83.045,82.995,83.045,253000000.0
2009-05-20 19:02:00,83.045,83.07,83.045,83.055,87400000.0
2009-05-20 19:03:00,83.055,83.065,83.045,83.05,182200000.0
2009-05-20 19:04:00,83.05,83.055,83.04,83.045,63800000.0
2009-05-20 19:05:00,83.045,83.05,83.02,83.02,204000000.0
2009-05-20 19:06:00,83.02,83.025,83.015,83.015,53200000.0
2009-05-20 19:07:00,83.02,83.05,82.995,83.04,197800000.0
2009-05-20 19:08:00,83.04,83.085,83.04,83.085,188400000.0
2009-05-20 19:09:00,83.1,83.12,83.075,83.1,163000000.0
2009-05-20 19:10:00,83.11,83.15,83.08,83.11,206600000.0
2009-05-20 19:11:00,83.12,83.12,83.095,83.105,105200000.0
2009-05-20 19:12:00,83.1,83.14,83.1,83.11,94600000.0
2009-05-20 19:13:00,83.105,83.15,83.105,83.14,223000000.0
2009-05-20 19:14:00,83.14,83.18,83.11,83.18,378400000.0
2009-05-20 19:15:00,83.17,83.18,83.13,83.15,223000000.0
2009-05-20 19:16:00,83.15,83.16,83.125,83.125,130400000.0
2009-05-20 19:17:00,83.135,83.16,83.135,83.16,43600000.0
2009-05-20 19:18:00,83.165,83.175,83.14,83.15,227600000.0
2009-05-20 19:19:00,83.16,83.165,83.14,83.15,132600000.0
2009-05-20 19:20:00,83.14,83.14,83.115,83.14,177000000.0
2009-05-20 19:21:00,83.14,83.14,83.12,83.135,72200000.0
2009-05-20 19:22:00,83.14,83.14,83.125,83.125,90600000.0
2009-05-20 19:23:00,83.13,83.17,83.075,83.17,275400000.0
2009-05-20 19:24:00,83.16,83.16,83.125,83.14,195200000.0
2009-05-20 19:25:00,83.14,83.14,83.12,83.12,132200000.0
2009-05-20 19:26:00,83.14,83.155,83.11,83.13,113200000.0
2009-05-20 19:27:00,83.13,83.17,83.13,83.15,226000000.0
2009-05-20 19:28:00,83.15,83.19,83.15,83.19,67600000.0
2009-05-20 19:29:00,83.19,83.225,83.19,83.215,96000000.0
2009-05-20 19:30:00,83.21,83.215,83.165,83.17,150200000.0
2009-05-20 19:31:00,83.17,83.17,83.13,83.13,331400000.0
2009-05-20 19:32:00,83.13,83.155,83.13,83.155,98200000.0
2009-05-20 19:33:00,83.16,83.17,83.16,83.17,90600000.0
2009-05-20 19:34:00,83.17,83.19,83.155,83.155,221600002.0
2009-05-20 19:35:00,83.155,83.2,83.155,83.18,261000000.0
2009-05-20 19:36:00,83.175,83.21,83.175,83.2,210000000.0
2009-05-20 19:37:00,83.19,83.255,83.19,83.255,210200000.0
2009-05-20 19:38:00,83.255,83.29,83.245,83.26,211200000.0
2009-05-20 19:39:00,83.26,83.315,83.255,83.27,156400000.0
2009-05-20 19:40:00,83.265,83.29,83.265,83.285,157600000.0
2009-05-20 19:41:00,83.285,83.375,83.285,83.365,246800000.0
2009-05-20 19:42:00,83.37,83.37,83.345,83.36,131400000.0
2009-05-20 19:43:00,83.36,83.375,83.36,83.37,80600000.0
2009-05-20 19:44:00,83.365,83.37,83.29,83.295,262200000.0
2009-05-20 19:45:00,83.29,83.305,83.26,83.265,153000000.0
2009-05-20 19:46:00,83.265,83.285,83.25,83.265,232000000.0
2009-05-20 19:47:00,83.255,83.31,83.255,83.28,143400000.0
2009-05-20 19:48:00,83.275,83.295,83.245,83.29,150400000.0
2009-05-20 19:49:00,83.29,83.29,83.24,83.25,125200000.0
2009-05-20 19:50:00,83.25,83.255,83.235,83.255,201200000.0
2009-05-20 19:51:00,83.255,83.26,83.245,83.26,175400000.0
2009-05-20 19:52:00,83.26,83.3,83.26,83.29,222400000.0
2009-05-20 19:53:00,83.295,83.3,83.255,83.255,161200000.0
2009-05-20 19:54:00,83.27,83.29,83.27,83.29,86800000.0
2009-05-20 19:55:00,83.305,83.315,83.29,83.31,29000000.0
2009-05-20 19:56:00,83.305,83.325,83.25,83.25,69000000.0
2009-05-20 19:57:00,83.245,83.275,83.235,83.27,48600000.0
2009-05-20 19:58:00,83.265,83.265,83.255,83.255,28400000.0
2009-05-20 19:59:00,83.26,83.28,83.26,83.275,23800000.0
2009-05-20 20:00:00,83.28,83.3,83.195,83.245,144200000.0
2009-05-20 20:01:00,83.24,83.33,83.24,83.32,175200000.0
2009-05-20 20:02:00,83.32,83.32,83.27,83.305,237600000.0
2009-05-20 20:03:00,83.305,83.34,83.26,83.29,287600000.0
2009-05-20 20:04:00,83.29,83.32,83.28,83.315,258000000.0
2009-05-20 20:05:00,83.31,83.32,83.25,83.295,214400000.0
2009-05-20 20:06:00,83.3,83.33,83.25,83.295,329000000.0
2009-05-20 20:07:00,83.3,83.365,83.285,83.29,297400000.0
2009-05-20 20:08:00,83.3,83.32,83.29,83.3,207000000.0
2009-05-20 20:09:00,83.295,83.32,83.29,83.295,170800000.0
2009-05-20 20:10:00,83.3,83.38,83.27,83.345,250200000.0
2009-05-20 20:11:00,83.36,83.37,83.35,83.365,148800000.0
2009-05-20 20:12:00,83.37,83.37,83.32,83.32,155800000.0
2009-05-20 20:13:00,83.315,83.32,83.24,83.24,224000000.0
2009-05-20 20:14:00,83.24,83.29,83.22,83.26,261000000.0
2009-05-20 20:15:00,83.245,83.25,83.19,83.195,248800000.0
2009-05-20 20:16:00,83.19,83.25,83.19,83.23,186000000.0
2009-05-20 20:17:00,83.24,83.24,83.165,83.24,225800000.0
2009-05-20 20:18:00,83.25,83.36,83.245,83.35,223800000.0
2009-05-20 20:19:00,83.355,83.4,83.315,83.4,260000000.0
2009-05-20 20:20:00,83.41,83.46,83.395,83.455,99400000.0
2009-05-20 20:21:00,83.47,83.475,83.425,83.425,68000000.0
2009-05-20 20:22:00,83.425,83.445,83.415,83.445,53200000.0
2009-05-20 20:23:00,83.45,83.49,83.45,83.49,78400000.0
2009-05-20 20:24:00,83.5,83.535,83.495,83.525,100000000.0
2009-05-20 20:25:00,83.53,83.55,83.48,83.52,190400000.0
2009-05-20 20:26:00,83.51,83.53,83.445,83.445,166000000.0
2009-05-20 20:27:00,83.44,83.495,83.435,83.485,104800000.0
2009-05-20 20:28:00,83.48,83.485,83.46,83.46,72200000.0
2009-05-20 20:29:00,83.46,83.495,83.46,83.49,68200000.0
2009-05-20 20:30:00,83.49,83.53,83.46,83.465,107000000.0
2009-05-20 20:31:00,83.46,83.465,83.35,83.355,178400000.0
2009-05-20 20:32:00,83.36,83.365,83.29,83.33,251000000.0
2009-05-20 20:33:00,83.33,83.35,83.325,83.33,110800000.0
2009-05-20 20:34:00,83.33,83.34,83.325,83.335,104200000.0
2009-05-20 20:35:00,83.325,83.325,83.28,83.285,85200000.0
2009-05-20 20:36:00,83.285,83.305,83.265,83.265,133600000.0
2009-05-20 20:37:00,83.27,83.335,83.27,83.32,131600000.0
2009-05-20 20:38:00,83.32,83.335,83.305,83.325,116000000.0
2009-05-20 20:39:00,83.32,83.335,83.305,83.305,176400000.0
2009-05-20 20:40:00,83.295,83.34,83.295,83.33,150400000.0
2009-05-20 20:41:00,83.33,83.34,83.285,83.315,112000000.0
2009-05-20 20:42:00,83.315,83.39,83.315,83.375,176000000.0
2009-05-20 20:43:00,83.375,83.405,83.37,83.38,120800000.0
2009-05-20 20:44:00,83.39,83.4,83.355,83.355,110600000.0
2009-05-20 20:45:00,83.355,83.36,83.335,83.36,160800000.0
2009-05-20 20:46:00,83.37,83.38,83.345,83.37,83800000.0
2009-05-20 20:47:00,83.375,83.38,83.36,83.365,57400000.0
2009-05-20 20:48:00,83.365,83.375,83.355,83.355,103800000.0
2009-05-20 20:49:00,83.355,83.39,83.355,83.39,122800000.0
2009-05-20 20:50:00,83.4,83.41,83.36,83.385,196400000.0
2009-05-20 20:51:00,83.385,83.44,83.38,83.4,194400000.0
2009-05-20 20:52:00,83.4,83.42,83.395,83.395,129000000.0
2009-05-20 20:53:00,83.4,83.425,83.39,83.425,184200000.0
2009-05-20 20:54:00,83.42,83.45,83.415,83.435,115600000.0
2009-05-20 20:55:00,83.44,83.44,83.42,83.425,127400000.0
2009-05-20 20:56:00,83.42,83.465,83.415,83.455,123400000.0
2009-05-20 20:57:00,83.465,83.5,83.425,83.44,214400000.0
2009-05-20 20:58:00,83.44,83.45,83.43,83.43,95600000.0
2009-05-20 20:59:00,83.43,83.49,83.43,83.48,132600000.0
2009-05-20 21:00:00,83.485,83.49,83.39,83.41,158000000.0
2009-05-20 21:01:00,83.41,83.415,83.395,83.41,92800000.0
2009-05-20 21:02:00,83.41,83.42,83.405,83.405,82800000.0
2009-05-20 21:03:00,83.405,83.41,83.385,83.385,113800000.0
2009-05-20 21:04:00,83.385,83.395,83.37,83.385,201000000.0
2009-05-20 21:05:00,83.385,83.4,83.375,83.4,104400000.0
2009-05-20 21:06:00,83.4,83.41,83.375,83.41,90600000.0
2009-05-20 21:07:00,83.405,83.42,83.33,83.395,145200000.0
2009-05-20 21:08:00,83.39,83.41,83.39,83.41,92800000.0
2009-05-20 21:09:00,83.41,83.41,83.375,83.375,64000000.0
2009-05-20 21:10:00,83.38,83.395,83.355,83.39,159600000.0
2009-05-20 21:11:00,83.385,83.385,83.345,83.38,239400000.0
2009-05-20 21:12:00,83.385,83.385,83.365,83.365,80200000.0
2009-05-20 21:13:00,83.36,83.36,83.34,83.345,136400000.0
2009-05-20 21:14:00,83.34,83.355,83.33,83.34,73400000.0
2009-05-20 21:15:00,83.34,83.34,83.29,83.3,211000000.0
2009-05-20 21:16:00,83.3,83.315,83.285,83.3,76800000.0
2009-05-20 21:17:00,83.305,83.32,83.28,83.29,118800000.0
2009-05-20 21:18:00,83.29,83.31,83.285,83.295,111200000.0
2009-05-20 21:19:00,83.305,83.34,83.3,83.33,98800000.0
2009-05-20 21:20:00,83.32,83.33,83.26,83.27,137400000.0
2009-05-20 21:21:00,83.27,83.27,83.24,83.24,75800000.0
2009-05-20 21:22:00,83.24,83.25,83.215,83.24,85200000.0
2009-05-20 21:23:00,83.24,83.24,83.205,83.21,141600000.0
2009-05-20 21:24:00,83.205,83.215,83.17,83.18,238000000.0
2009-05-20 21:25:00,83.18,83.21,83.16,83.17,176000000.0
2009-05-20 21:26:00,83.165,83.185,83.155,83.17,173200000.0
2009-05-20 21:27:00,83.17,83.215,83.17,83.18,136800000.0
2009-05-20 21:28:00,83.185,83.205,83.16,83.175,176600000.0
2009-05-20 21:29:00,83.17,83.175,83.165,83.175,26400000.0
2009-05-20 21:30:00,83.165,83.175,83.14,83.145,186400000.0
2009-05-20 21:31:00,83.15,83.15,83.13,83.14,122800000.0
2009-05-20 21:32:00,83.14,83.15,83.13,83.14,91200000.0
2009-05-20 21:33:00,83.13,83.135,83.11,83.12,70000000.0
2009-05-20 21:34:00,83.12,83.12,83.08,83.09,89800000.0
2009-05-20 21:35:00,83.07,83.08,83.0,83.005,217800000.0
2009-05-20 21:36:00,83.01,83.05,83.01,83.04,123200000.0
2009-05-20 21:37:00,83.03,83.05,83.025,83.05,86600000.0
2009-05-20 21:38:00,83.055,83.08,83.04,83.08,102200000.0
2009-05-20 21:39:00,83.08,83.11,83.065,83.075,183000000.0
2009-05-20 21:40:00,83.08,83.11,83.045,83.045,177600000.0
2009-05-20 21:41:00,83.05,83.09,83.05,83.06,86200000.0
2009-05-20 21:42:00,83.065,83.065,83.0,83.01,157200000.0
2009-05-20 21:43:00,83.0,83.02,82.98,83.0,86200000.0
2009-05-20 21:44:00,83.0,83.0,82.96,82.99,166200000.0
2009-05-20 21:45:00,82.99,83.01,82.965,83.0,111400000.0
2009-05-20 21:46:00,83.005,83.025,82.995,83.01,100600000.0
2009-05-20 21:47:00,83.01,83.025,83.005,83.02,49600000.0
2009-05-20 21:48:00,83.02,83.035,83.02,83.03,60000000.0
2009-05-20 21:49:00,83.03,83.03,83.025,83.03,17200000.0
2009-05-20 21:50:00,83.03,83.04,83.015,83.03,42400000.0
2009-05-20 21:51:00,83.03,83.035,82.995,83.025,136600000.0
2009-05-20 21:52:00,83.02,83.02,83.0,83.015,61200000.0
2009-05-20 21:53:00,83.02,83.03,83.01,83.02,88200000.0
2009-05-20 21:54:00,83.02,83.04,83.02,83.04,62400000.0
2009-05-20 21:55:00,83.045,83.045,83.04,83.045,16800000.0
2009-05-20 21:56:00,83.04,83.055,83.035,83.05,86800000.0
2009-05-20 21:57:00,83.05,83.11,83.05,83.055,102400000.0
2009-05-20 21:58:00,83.07,83.07,83.05,83.07,53600000.0
2009-05-20 21:59:00,83.065,83.065,83.025,83.05,77400000.0
2009-05-20 22:00:00,83.04,83.05,83.03,83.04,61000000.0
2009-05-20 22:01:00,83.05,83.05,83.035,83.04,34600000.0
2009-05-20 22:02:00,83.05,83.05,83.035,83.04,24000000.0
2009-05-20 22:03:00,83.04,83.05,83.035,83.045,49400000.0
2009-05-20 22:04:00,83.045,83.05,83.01,83.04,142000000.0
2009-05-20 22:05:00,83.04,83.04,83.025,83.03,29800000.0
2009-05-20 22:06:00,83.025,83.055,83.025,83.04,67200000.0
2009-05-20 22:07:00,83.05,83.05,83.01,83.01,114000000.0
2009-05-20 22:08:00,83.015,83.05,83.005,83.01,96800000.0
2009-05-20 22:09:00,83.01,83.01,82.98,83.005,87000000.0
2009-05-20 22:10:00,83.01,83.02,83.0,83.01,35800000.0
2009-05-20 22:11:00,83.005,83.02,83.0,83.015,26000000.0
2009-05-20 22:12:00,83.02,83.03,83.015,83.02,41000000.0
2009-05-20 22:13:00,83.025,83.04,83.005,83.04,50400000.0
2009-05-20 22:14:00,83.04,83.045,83.03,83.04,24800000.0
2009-05-20 22:15:00,83.035,83.05,83.03,83.03,52000000.0
2009-05-20 22:16:00,83.05,83.05,83.03,83.04,15400000.0
2009-05-20 22:17:00,83.03,83.04,83.025,83.035,27600000.0
2009-05-20 22:18:00,83.035,83.04,83.02,83.035,27400000.0
2009-05-20 22:19:00,83.03,83.045,83.03,83.03,23800000.0
2009-05-20 22:20:00,83.04,83.05,83.03,83.04,80000000.0
2009-05-20 22:21:00,83.035,83.05,83.03,83.04,43400000.0
2009-05-20 22:22:00,83.04,83.04,83.01,83.02,42800000.0
2009-05-20 22:23:00,83.02,83.03,82.99,83.0,74600000.0
2009-05-20 22:24:00,83.01,83.01,83.0,83.005,23400000.0
2009-05-20 22:25:00,83.01,83.03,83.01,83.02,20800000.0
2009-05-20 22:26:00,83.04,83.04,83.02,83.02,7200000.0
2009-05-20 22:27:00,83.04,83.04,83.035,83.04,13200000.0
2009-05-20 22:28:00,83.04,83.04,83.04,83.04,1600000.0
2009-05-20 22:29:00,83.04,83.05,83.03,83.03,26000000.0
2009-05-20 22:30:00,83.035,83.04,83.03,83.04,18600000.0
2009-05-20 22:31:00,83.04,83.045,83.03,83.03,15400000.0
2009-05-20 22:32:00,83.03,83.04,83.03,83.03,39200000.0
2009-05-20 22:33:00,83.02,83.03,82.985,82.985,43400000.0
2009-05-20 22:34:00,82.99,82.99,82.97,82.985,67400000.0
2009-05-20 22:35:00,82.975,83.01,82.965,82.995,68200000.0
2009-05-20 22:36:00,83.0,83.02,83.0,83.015,148400000.0
2009-05-20 22:37:00,83.015,83.02,83.0,83.02,31600000.0
2009-05-20 22:38:00,83.02,83.035,83.01,83.02,14800000.0
2009-05-20 22:39:00,83.01,83.04,83.01,83.04,18400000.0
2009-05-20 22:40:00,83.03,83.04,83.02,83.04,11800000.0
2009-05-20 22:41:00,83.045,83.045,83.035,83.04,10600000.0
2009-05-20 22:42:00,83.05,83.055,83.03,83.05,54200000.0
2009-05-20 22:43:00,83.045,83.05,83.02,83.02,33600000.0
2009-05-20 22:44:00,83.02,83.035,83.02,83.035,25000000.0
2009-05-20 22:45:00,83.03,83.045,83.015,83.045,33000000.0
2009-05-20 22:46:00,83.035,83.06,83.035,83.05,46600000.0
2009-05-20 22:47:00,83.05,83.06,83.03,83.05,40400000.0
2009-05-20 22:48:00,83.05,83.06,83.05,83.06,15200000.0
2009-05-20 22:49:00,83.06,83.06,83.03,83.06,43000000.0
2009-05-20 22:50:00,83.04,83.06,83.035,83.04,29400000.0
2009-05-20 22:51:00,83.045,83.05,83.04,83.04,21200000.0
2009-05-20 22:52:00,83.035,83.07,83.035,83.05,38800000.0
2009-05-20 22:53:00,83.06,83.06,83.045,83.05,16000000.0
2009-05-20 22:54:00,83.06,83.07,83.05,83.06,51400000.0
2009-05-20 22:55:00,83.06,83.11,83.06,83.11,60600000.0
2009-05-20 22:56:00,83.11,83.15,83.11,83.15,30800000.0
2009-05-20 22:57:00,83.15,83.15,83.1,83.1,61600000.0
2009-05-20 22:58:00,83.105,83.13,83.105,83.115,45800000.0
2009-05-20 22:59:00,83.11,83.11,83.085,83.085,30800000.0
2009-05-20 23:00:00,83.065,83.065,83.065,83.065,2200000.0
2009-05-20 23:01:00,83.097,83.114,83.093,83.113,11000000.0
2009-05-20 23:02:00,83.135,83.175,83.135,83.175,11000000.0
2009-05-20 23:03:00,83.17,83.2,83.165,83.165,17200000.0
2009-05-20 23:04:00,83.165,83.165,83.135,83.14,24400000.0
2009-05-20 23:05:00,83.145,83.15,83.14,83.15,13000000.0
2009-05-20 23:06:00,83.16,83.16,83.07,83.09,38400000.0
2009-05-20 23:07:00,83.085,83.11,83.08,83.1,62200000.0
2009-05-20 23:08:00,83.1,83.165,83.09,83.165,48800000.0
2009-05-20 23:09:00,83.165,83.17,83.125,83.14,54800000.0
2009-05-20 23:10:00,83.135,83.135,83.13,83.13,7600000.0
2009-05-20 23:11:00,83.115,83.14,83.115,83.12,24400000.0
2009-05-20 23:12:00,83.12,83.12,83.12,83.12,1000000.0
2009-05-20 23:13:00,83.12,83.125,83.12,83.125,8400000.0
2009-05-20 23:14:00,83.125,83.125,83.11,83.11,9600000.0
2009-05-20 23:15:00,83.12,83.12,83.055,83.095,44000000.0
2009-05-20 23:16:00,83.085,83.095,83.075,83.095,8400000.0
2009-05-20 23:17:00,83.105,83.105,83.055,83.075,41200000.0
2009-05-20 23:18:00,83.065,83.07,83.05,83.06,20000000.0
2009-05-20 23:19:00,83.06,83.06,83.025,83.025,29400000.0
2009-05-20 23:20:00,82.99,83.05,82.99,83.03,47600000.0
2009-05-20 23:21:00,82.99,83.005,82.99,82.99,53200000.0
2009-05-20 23:22:00,82.995,83.035,82.995,83.035,6400000.0
2009-05-20 23:23:00,83.035,83.035,83.03,83.035,8000000.0
2009-05-20 23:24:00,83.035,83.035,83.035,83.035,1600000.0
2009-05-20 23:25:00,83.035,83.035,83.02,83.025,23600000.0
2009-05-20 23:26:00,83.035,83.05,83.035,83.05,12000000.0
2009-05-20 23:27:00,83.05,83.06,83.045,83.045,14400000.0
2009-05-20 23:28:00,83.045,83.055,83.045,83.045,15600000.0
2009-05-20 23:29:00,83.045,83.05,83.03,83.05,22400000.0
2009-05-20 23:30:00,83.07,83.07,83.07,83.07,14400000.0
2009-05-20 23:31:00,83.06,83.08,83.06,83.07,9000000.0
2009-05-20 23:32:00,83.075,83.08,83.075,83.08,5800000.0
2009-05-20 23:33:00,83.08,83.09,83.08,83.09,9600000.0
2009-05-20 23:34:00,83.075,83.075,83.07,83.07,5600000.0
2009-05-20 23:35:00,83.06,83.07,83.06,83.07,13000000.0
2009-05-20 23:36:00,83.07,83.1,83.06,83.1,26200000.0
2009-05-20 23:37:00,83.11,83.11,83.08,83.1,29000000.0
2009-05-20 23:38:00,83.1,83.1,83.08,83.08,5600000.0
2009-05-20 23:39:00,83.063,83.063,83.056,83.056,47000000.0
2009-05-20 23:40:00,83.05,83.05,83.02,83.05,47000000.0
2009-05-20 23:41:00,83.06,83.07,83.06,83.06,11200000.0
2009-05-20 23:42:00,83.06,83.06,82.97,82.98,60600000.0
2009-05-20 23:43:00,82.99,83.02,82.99,83.01,18000000.0
2009-05-20 23:44:00,83.02,83.03,83.02,83.03,6400000.0
2009-05-20 23:45:00,83.05,83.08,83.05,83.055,41600000.0
2009-05-20 23:46:00,83.055,83.055,83.055,83.055,4800000.0
2009-05-20 23:47:00,83.055,83.055,83.055,83.055,3200000.0
2009-05-20 23:48:00,83.055,83.055,83.055,83.055,3200000.0
2009-05-20 23:49:00,83.05,83.05,82.985,82.99,43000000.0
2009-05-20 23:50:00,83.02,83.03,83.015,83.015,24400000.0
2009-05-20 23:51:00,83.015,83.02,83.015,83.02,7000000.0
2009-05-20 23:52:00,83.02,83.02,83.02,83.02,1600000.0
2009-05-20 23:54:00,83.02,83.03,83.02,83.03,22400000.0
2009-05-20 23:55:00,83.03,83.03,83.015,83.02,11000000.0
2009-05-20 23:56:00,83.03,83.04,83.03,83.04,7600000.0
2009-05-20 23:57:00,83.04,83.04,83.02,83.02,38800000.0
2009-05-20 23:58:00,83.02,83.02,83.02,83.02,2400000.0
2009-05-20 23:59:00,83.025,83.04,83.025,83.03,5600000.0
2009-05-21 00:00:00,82.989,82.992,82.989,82.989,6400000.0
2009-05-21 00:01:00,83.03,83.03,83.02,83.02,6400000.0
2009-05-21 00:02:00,83.02,83.03,83.01,83.01,6400000.0
2009-05-21 00:03:00,83.01,83.03,83.01,83.03,32000000.0
2009-05-21 00:04:00,83.03,83.05,83.03,83.05,17600000.0
2009-05-21 00:05:00,83.06,83.06,83.04,83.04,9600000.0
2009-05-21 00:06:00,83.0,83.02,83.0,83.02,14000000.0
2009-05-21 00:07:00,83.0,83.02,83.0,83.02,107000000.0
2009-05-21 00:08:00,83.02,83.03,83.02,83.03,6400000.0
2009-05-21 00:09:00,83.04,83.04,83.04,83.04,3200000.0
2009-05-21 00:10:00,83.03,83.03,83.03,83.03,3200000.0
2009-05-21 00:11:00,83.03,83.04,83.03,83.04,3200000.0
2009-05-21 00:12:00,83.04,83.04,83.02,83.02,13000000.0
2009-05-21 00:13:00,83.02,83.04,83.02,83.04,18400000.0
2009-05-21 00:14:00,83.035,83.06,83.035,83.05,6400000.0
2009-05-21 00:15:00,83.05,83.07,83.05,83.07,14400000.0
2009-05-21 00:16:00,83.07,83.08,83.04,83.04,20800000.0
2009-05-21 00:17:00,83.04,83.045,83.04,83.045,10200000.0
2009-05-21 00:18:00,83.045,83.045,83.035,83.04,12800000.0
2009-05-21 00:19:00,83.035,83.04,83.035,83.04,8000000.0
2009-05-21 00:20:00,83.04,83.05,83.02,83.04,40000000.0
2009-05-21 00:21:00,83.04,83.09,83.04,83.09,27800000.0
2009-05-21 00:22:00,83.08,83.09,83.07,83.07,27600000.0
2009-05-21 00:23:00,83.08,83.09,83.075,83.075,31400000.0
2009-05-21 00:24:00,83.08,83.08,83.04,83.04,13200000.0
2009-05-21 00:25:00,83.04,83.05,83.03,83.03,10000000.0
2009-05-21 00:26:00,83.017,83.017,83.013,83.017,13000000.0
2009-05-21 00:27:00,83.03,83.04,83.025,83.025,13000000.0
2009-05-21 00:28:00,83.03,83.05,83.02,83.03,44000000.0
2009-05-21 00:29:00,83.03,83.04,83.03,83.03,10200000.0
2009-05-21 00:30:00,83.03,83.04,83.02,83.02,18800000.0
2009-05-21 00:31:00,83.01,83.03,83.01,83.03,21400000.0
2009-05-21 00:32:00,83.02,83.025,83.01,83.025,4600000.0
2009-05-21 00:33:00,83.03,83.03,83.03,83.03,1600000.0
2009-05-21 00:34:00,83.02,83.03,83.01,83.03,11800000.0
2009-05-21 00:35:00,83.025,83.05,83.025,83.05,12600000.0
2009-05-21 00:36:00,83.04,83.05,83.04,83.05,11000000.0
2009-05-21 00:37:00,83.05,83.05,83.04,83.05,5000000.0
2009-05-21 00:38:00,83.04,83.05,83.035,83.05,17000000.0
2009-05-21 00:39:00,83.045,83.075,83.03,83.075,55600000.0
2009-05-21 00:40:00,83.07,83.09,83.06,83.07,23000000.0
2009-05-21 00:41:00,83.06,83.06,83.045,83.045,10400000.0
2009-05-21 00:42:00,83.05,83.07,83.04,83.05,27800000.0
2009-05-21 00:43:00,83.055,83.12,83.04,83.065,50600000.0
2009-05-21 00:44:00,83.12,83.12,83.065,83.09,41800000.0
2009-05-21 00:45:00,83.1,83.1,83.09,83.095,11200000.0
2009-05-21 00:46:00,83.1,83.11,83.09,83.09,38800000.0
2009-05-21 00:47:00,83.1,83.1,83.04,83.065,41000000.0
2009-05-21 00:48:00,83.075,83.085,83.07,83.085,13400000.0
2009-05-21 00:49:00,83.09,83.12,83.09,83.12,94000000.0
2009-05-21 00:50:00,83.12,83.12,83.065,83.09,107200000.0
2009-05-21 00:51:00,83.09,83.095,83.07,83.07,14000000.0
2009-05-21 00:52:00,83.07,83.07,83.03,83.035,68800000.0
2009-05-21 00:53:00,83.035,83.05,83.035,83.05,47200000.0
2009-05-21 00:54:00,83.05,83.06,83.04,83.04,37600000.0
2009-05-21 00:55:00,83.03,83.03,83.0,83.03,86400000.0
2009-05-21 00:56:00,83.045,83.06,83.045,83.06,4600000.0
2009-05-21 00:57:00,83.06,83.065,83.055,83.065,9400000.0
2009-05-21 00:58:00,83.07,83.12,83.065,83.12,61800000.0
2009-05-21 00:59:00,83.115,83.23,83.1,83.165,128400000.0
2009-05-21 01:00:00,83.17,83.175,83.135,83.155,89200000.0
2009-05-21 01:01:00,83.15,83.16,83.15,83.155,23800000.0
2009-05-21 01:02:00,83.155,83.185,83.115,83.115,125200000.0
2009-05-21 01:03:00,83.115,83.13,83.09,83.13,99200000.0
2009-05-21 01:04:00,83.13,83.14,83.125,83.13,21800000.0
2009-05-21 01:05:00,83.13,83.14,83.13,83.13,8600000.0
2009-05-21 01:06:00,83.13,83.15,83.13,83.13,8400000.0
2009-05-21 01:07:00,83.13,83.14,83.13,83.14,10200000.0
2009-05-21 01:08:00,83.125,83.14,83.115,83.115,14800000.0
2009-05-21 01:09:00,83.115,83.115,83.095,83.1,25400000.0
2009-05-21 01:10:00,83.08,83.11,83.08,83.11,28000000.0
2009-05-21 01:11:00,83.1,83.11,83.08,83.08,60400000.0
2009-05-21 01:12:00,83.085,83.085,82.985,82.995,171000000.0
2009-05-21 01:13:00,83.0,83.035,82.98,82.985,89200000.0
2009-05-21 01:14:00,82.985,82.995,82.985,82.99,26400000.0
2009-05-21 01:15:00,83.0,83.005,83.0,83.0,16000000.0
2009-05-21 01:16:00,83.02,83.035,83.005,83.015,24000000.0
2009-05-21 01:17:00,83.015,83.025,83.0,83.01,41800000.0
2009-05-21 01:18:00,83.01,83.01,82.96,82.96,64400000.0
2009-05-21 01:19:00,82.96,82.965,82.91,82.92,81800000.0
2009-05-21 01:20:00,82.915,82.93,82.91,82.915,87400000.0
2009-05-21 01:21:00,82.915,82.925,82.9,82.9,57800000.0
2009-05-21 01:22:00,82.91,82.91,82.875,82.88,114600000.0
2009-05-21 01:23:00,82.885,82.9,82.79,82.81,138600000.0
2009-05-21 01:24:00,82.815,82.82,82.75,82.76,263600000.0
2009-05-21 01:25:00,82.76,82.825,82.76,82.825,121200000.0
2009-05-21 01:26:00,82.83,82.86,82.8,82.83,179400000.0
2009-05-21 01:27:00,82.83,82.89,82.83,82.89,62800000.0
2009-05-21 01:28:00,82.9,82.96,82.9,82.94,92600000.0
2009-05-21 01:29:00,82.93,82.95,82.925,82.945,45800000.0
2009-05-21 01:30:00,82.94,82.94,82.88,82.89,129200000.0
2009-05-21 01:31:00,82.905,82.955,82.89,82.935,60400000.0
2009-05-21 01:32:00,82.935,82.955,82.92,82.955,48600000.0
2009-05-21 01:33:00,82.955,82.99,82.945,82.96,66000000.0
2009-05-21 01:34:00,82.95,82.96,82.9,82.92,59200000.0
2009-05-21 01:35:00,82.915,82.93,82.915,82.93,27200000.0
2009-05-21 01:36:00,82.92,82.92,82.88,82.9,23600000.0
2009-05-21 01:37:00,82.88,82.925,82.88,82.91,72400000.0
2009-05-21 01:38:00,82.92,82.94,82.88,82.89,70600000.0
2009-05-21 01:39:00,82.895,82.895,82.85,82.87,157800000.0
2009-05-21 01:40:00,82.87,82.87,82.84,82.84,104200000.0
2009-05-21 01:41:00,82.835,82.87,82.835,82.86,63600000.0
2009-05-21 01:42:00,82.86,82.9,82.86,82.87,79400000.0
2009-05-21 01:43:00,82.865,82.865,82.86,82.86,10200000.0
2009-05-21 01:44:00,82.855,82.86,82.85,82.85,24400000.0
2009-05-21 01:45:00,82.86,82.87,82.86,82.87,45200000.0
2009-05-21 01:46:00,82.87,82.91,82.87,82.88,121200000.0
2009-05-21 01:47:00,82.88,82.9,82.88,82.895,90200000.0
2009-05-21 01:48:00,82.895,82.895,82.88,82.89,30800000.0
2009-05-21 01:49:00,82.89,82.89,82.87,82.88,42800000.0
2009-05-21 01:50:00,82.88,82.9,82.88,82.9,31600000.0
2009-05-21 01:51:00,82.9,82.9,82.88,82.885,41400000.0
2009-05-21 01:52:00,82.885,82.885,82.885,82.885,6000000.0
2009-05-21 01:53:00,82.885,82.925,82.885,82.91,30600000.0
2009-05-21 01:54:00,82.91,82.91,82.89,82.91,29600000.0
2009-05-21 01:55:00,82.9,82.91,82.88,82.89,47000000.0
2009-05-21 01:56:00,82.9,82.9,82.865,82.89,90200000.0
2009-05-21 01:57:00,82.89,82.92,82.89,82.9,39600000.0
2009-05-21 01:58:00,82.895,82.91,82.89,82.89,65600000.0
2009-05-21 01:59:00,82.89,82.9,82.86,82.875,123200000.0
2009-05-21 02:00:00,82.88,82.92,82.87,82.88,264400000.0
2009-05-21 02:01:00,82.88,82.885,82.875,82.875,162000000.0
2009-05-21 02:02:00,82.88,82.895,82.865,82.88,302000000.0
2009-05-21 02:03:00,82.88,82.885,82.815,82.83,420400000.0
2009-05-21 02:04:00,82.825,82.83,82.79,82.81,505400000.0
2009-05-21 02:05:00,82.81,82.82,82.725,82.75,633600000.0
2009-05-21 02:06:00,82.76,82.775,82.755,82.77,582800000.0
2009-05-21 02:07:00,82.765,82.77,82.72,82.725,675800000.0
2009-05-21 02:08:00,82.725,82.725,82.685,82.685,644200000.0
2009-05-21 02:09:00,82.695,82.71,82.64,82.7,818200000.0
2009-05-21 02:10:00,82.705,82.74,82.695,82.71,307800000.0
2009-05-21 02:11:00,82.71,82.71,82.655,82.66,583800000.0
2009-05-21 02:12:00,82.67,82.715,82.665,82.69,277400000.0
2009-05-21 02:13:00,82.69,82.705,82.685,82.705,329800000.0
2009-05-21 02:14:00,82.7,82.705,82.65,82.66,226600000.0
2009-05-21 02:15:00,82.665,82.685,82.63,82.655,544800000.0
2009-05-21 02:16:00,82.655,82.655,82.58,82.64,553800000.0
2009-05-21 02:17:00,82.585,82.67,82.585,82.62,598800000.0
2009-05-21 02:18:00,82.635,82.64,82.625,82.64,178000000.0
2009-05-21 02:19:00,82.635,82.64,82.595,82.615,285400000.0
2009-05-21 02:20:00,82.62,82.66,82.615,82.66,98600000.0
2009-05-21 02:21:00,82.65,82.65,82.635,82.64,80000000.0
2009-05-21 02:22:00,82.65,82.685,82.65,82.675,121400000.0
2009-05-21 02:23:00,82.675,82.68,82.655,82.675,186600000.0
2009-05-21 02:24:00,82.67,82.675,82.655,82.66,203400000.0
2009-05-21 02:25:00,82.66,82.69,82.655,82.69,85200000.0
2009-05-21 02:26:00,82.68,82.69,82.67,82.67,32200000.0
2009-05-21 02:27:00,82.68,82.7,82.675,82.7,278400000.0
2009-05-21 02:28:00,82.69,82.725,82.69,82.725,281400000.0
2009-05-21 02:29:00,82.725,82.725,82.685,82.71,318200000.0
2009-05-21 02:30:00,82.7,82.71,82.68,82.71,283200000.0
2009-05-21 02:31:00,82.71,82.71,82.68,82.695,125000000.0
2009-05-21 02:32:00,82.7,82.71,82.685,82.7,255200000.0
2009-05-21 02:33:00,82.705,82.78,82.7,82.78,341800000.0
2009-05-21 02:34:00,82.77,82.785,82.705,82.74,175000000.0
2009-05-21 02:35:00,82.735,82.75,82.73,82.745,69200000.0
2009-05-21 02:36:00,82.755,82.77,82.75,82.77,62000000.0
2009-05-21 02:37:00,82.78,82.825,82.775,82.825,187600000.0
2009-05-21 02:38:00,82.84,82.84,82.77,82.78,186200000.0
2009-05-21 02:39:00,82.78,82.795,82.77,82.78,47000000.0
2009-05-21 02:40:00,82.77,82.775,82.76,82.77,110400000.0
2009-05-21 02:41:00,82.775,82.78,82.765,82.775,27200000.0
2009-05-21 02:42:00,82.785,82.8,82.785,82.795,67800000.0
2009-05-21 02:43:00,82.8,82.815,82.78,82.78,120400000.0
2009-05-21 02:44:00,82.78,82.79,82.755,82.775,127000000.0
2009-05-21 02:45:00,82.775,82.78,82.755,82.77,87200000.0
2009-05-21 02:46:00,82.775,82.775,82.75,82.76,126400000.0
2009-05-21 02:47:00,82.76,82.77,82.74,82.74,104000000.0
2009-05-21 02:48:00,82.75,82.77,82.75,82.77,34600000.0
2009-05-21 02:49:00,82.76,82.76,82.72,82.745,192800000.0
2009-05-21 02:50:00,82.74,82.775,82.74,82.77,39600000.0
2009-05-21 02:51:00,82.775,82.785,82.775,82.785,14000000.0
2009-05-21 02:52:00,82.785,82.79,82.775,82.78,34600000.0
2009-05-21 02:53:00,82.78,82.78,82.76,82.77,27600000.0
2009-05-21 02:54:00,82.78,82.785,82.695,82.7,274000000.0
2009-05-21 02:55:00,82.7,82.73,82.655,82.67,288400000.0
2009-05-21 02:56:00,82.67,82.685,82.67,82.675,118600000.0
2009-05-21 02:57:00,82.675,82.68,82.615,82.64,137000000.0
2009-05-21 02:58:00,82.64,82.65,82.625,82.64,296600000.0
2009-05-21 02:59:00,82.64,82.645,82.62,82.62,151600000.0
2009-05-21 03:00:00,82.62,82.65,82.62,82.63,119200000.0
2009-05-21 03:01:00,82.63,82.665,82.63,82.65,142400000.0
2009-05-21 03:02:00,82.645,82.66,82.645,82.655,128800000.0
2009-05-21 03:03:00,82.65,82.675,82.65,82.66,101800000.0
2009-05-21 03:04:00,82.66,82.66,82.64,82.655,122200000.0
2009-05-21 03:05:00,82.65,82.655,82.645,82.65,31000000.0
2009-05-21 03:06:00,82.65,82.665,82.65,82.66,27400000.0
2009-05-21 03:07:00,82.66,82.7,82.66,82.7,53400000.0
2009-05-21 03:08:00,82.71,82.74,82.7,82.735,87800000.0
2009-05-21 03:09:00,82.74,82.78,82.735,82.75,149200000.0
2009-05-21 03:10:00,82.755,82.76,82.71,82.715,257000000.0
2009-05-21 03:11:00,82.72,82.76,82.71,82.76,155800000.0
2009-05-21 03:12:00,82.755,82.755,82.73,82.755,197400000.0
2009-05-21 03:13:00,82.76,82.785,82.755,82.76,672200000.0
2009-05-21 03:14:00,82.76,82.78,82.76,82.77,152600000.0
2009-05-21 03:15:00,82.77,82.79,82.765,82.77,122200000.0
2009-05-21 03:16:00,82.77,82.77,82.72,82.74,96800000.0
2009-05-21 03:17:00,82.74,82.765,82.74,82.75,73000000.0
2009-05-21 03:18:00,82.76,82.76,82.745,82.75,90600000.0
2009-05-21 03:19:00,82.75,82.75,82.725,82.725,24000000.0
2009-05-21 03:20:00,82.73,82.74,82.71,82.72,279400000.0
2009-05-21 03:21:00,82.715,82.72,82.685,82.685,210600000.0
2009-05-21 03:22:00,82.69,82.69,82.64,82.64,247800000.0
2009-05-21 03:23:00,82.65,82.66,82.625,82.63,269800000.0
2009-05-21 03:24:00,82.63,82.65,82.62,82.65,260400000.0
2009-05-21 03:25:00,82.65,82.65,82.605,82.615,122200000.0
2009-05-21 03:26:00,82.625,82.63,82.61,82.615,53200000.0
2009-05-21 03:27:00,82.62,82.62,82.6,82.605,71200000.0
2009-05-21 03:28:00,82.6,82.61,82.58,82.605,138800000.0
2009-05-21 03:29:00,82.605,82.61,82.575,82.58,433400000.0
2009-05-21 03:30:00,82.585,82.59,82.565,82.585,148000000.0
2009-05-21 03:31:00,82.59,82.59,82.58,82.59,36600000.0
2009-05-21 03:32:00,82.59,82.61,82.59,82.595,47400000.0
2009-05-21 03:33:00,82.59,82.6,82.57,82.6,98000000.0
2009-05-21 03:34:00,82.6,82.625,82.59,82.62,273600000.0
2009-05-21 03:35:00,82.62,82.645,82.615,82.63,513400000.0
2009-05-21 03:36:00,82.63,82.66,82.62,82.65,310800000.0
2009-05-21 03:37:00,82.64,82.66,82.62,82.635,314200000.0
2009-05-21 03:38:00,82.625,82.645,82.62,82.635,312600000.0
2009-05-21 03:39:00,82.645,82.65,82.615,82.615,482000000.0
2009-05-21 03:40:00,82.625,82.66,82.61,82.65,632200000.0
2009-05-21 03:41:00,82.645,82.68,82.645,82.68,172600000.0
2009-05-21 03:42:00,82.68,82.72,82.68,82.72,493400000.0
2009-05-21 03:43:00,82.715,82.715,82.685,82.695,294800000.0
2009-05-21 03:44:00,82.695,82.695,82.655,82.685,211800000.0
2009-05-21 03:45:00,82.68,82.705,82.66,82.7,150800000.0
2009-05-21 03:46:00,82.695,82.7,82.685,82.69,99800000.0
2009-05-21 03:47:00,82.69,82.7,82.68,82.68,56000000.0
2009-05-21 03:48:00,82.68,82.69,82.675,82.69,29200000.0
2009-05-21 03:49:00,82.68,82.7,82.68,82.685,194200000.0
2009-05-21 03:50:00,82.695,82.695,82.675,82.685,88400000.0
2009-05-21 03:51:00,82.68,82.68,82.665,82.675,55800000.0
2009-05-21 03:52:00,82.68,82.71,82.68,82.71,13600000.0
2009-05-21 03:53:00,82.71,82.715,82.705,82.715,26000000.0
2009-05-21 03:54:00,82.73,82.745,82.7,82.71,116600000.0
2009-05-21 03:55:00,82.71,82.71,82.695,82.7,20800000.0
2009-05-21 03:56:00,82.7,82.73,82.7,82.73,78400000.0
2009-05-21 03:57:00,82.73,82.73,82.71,82.72,115400000.0
2009-05-21 03:58:00,82.725,82.73,82.725,82.725,58400000.0
2009-05-21 03:59:00,82.725,82.745,82.72,82.745,79000000.0
2009-05-21 04:00:00,82.745,82.765,82.74,82.755,175800000.0
2009-05-21 04:01:00,82.75,82.76,82.735,82.735,81800000.0
2009-05-21 04:02:00,82.735,82.745,82.735,82.745,28600000.0
2009-05-21 04:03:00,82.745,82.745,82.735,82.735,23800000.0
2009-05-21 04:04:00,82.735,82.735,82.715,82.72,100600000.0
2009-05-21 04:05:00,82.725,82.74,82.71,82.72,337200000.0
2009-05-21 04:06:00,82.715,82.73,82.7,82.72,103600000.0
2009-05-21 04:07:00,82.715,82.725,82.715,82.715,28600000.0
2009-05-21 04:08:00,82.71,82.715,82.705,82.705,51600000.0
2009-05-21 04:09:00,82.71,82.715,82.705,82.705,28600000.0
2009-05-21 04:10:00,82.705,82.71,82.69,82.695,92200000.0
2009-05-21 04:11:00,82.695,82.7,82.69,82.695,86800000.0
2009-05-21 04:12:00,82.695,82.76,82.695,82.75,185400000.0
2009-05-21 04:13:00,82.75,82.75,82.725,82.74,64800000.0
2009-05-21 04:14:00,82.735,82.76,82.735,82.75,54600000.0
2009-05-21 04:15:00,82.755,82.815,82.755,82.81,119400000.0
2009-05-21 04:16:00,82.81,82.865,82.8,82.865,143800000.0
2009-05-21 04:17:00,82.865,82.865,82.825,82.835,119400000.0
2009-05-21 04:18:00,82.835,82.86,82.835,82.84,79400000.0
2009-05-21 04:19:00,82.83,82.835,82.81,82.815,63800000.0
2009-05-21 04:20:00,82.805,82.82,82.8,82.805,105200000.0
2009-05-21 04:21:00,82.81,82.815,82.8,82.815,62000000.0
2009-05-21 04:22:00,82.815,82.905,82.81,82.9,141800000.0
2009-05-21 04:23:00,82.9,82.91,82.89,82.9,212400000.0
2009-05-21 04:24:00,82.9,82.93,82.9,82.91,278600000.0
2009-05-21 04:25:00,82.905,82.915,82.9,82.91,110000000.0
2009-05-21 04:26:00,82.905,82.915,82.89,82.89,142400000.0
2009-05-21 04:27:00,82.91,82.94,82.905,82.91,161200000.0
2009-05-21 04:28:00,82.915,82.92,82.89,82.905,276000000.0
2009-05-21 04:29:00,82.905,82.965,82.9,82.925,105700000.0
2009-05-21 04:30:00,82.915,82.945,82.89,82.905,123400000.0
2009-05-21 04:31:00,82.905,82.985,82.905,82.97,76200000.0
2009-05-21 04:32:00,82.97,83.045,82.97,83.005,161800000.0
2009-05-21 04:33:00,82.995,83.02,82.995,83.01,65800000.0
2009-05-21 04:34:00,83.0,83.01,83.0,83.0,51400000.0
2009-05-21 04:35:00,83.005,83.02,82.99,83.02,88400000.0
2009-05-21 04:36:00,83.02,83.1,83.02,83.07,87000000.0
2009-05-21 04:37:00,83.06,83.085,83.045,83.08,98200000.0
2009-05-21 04:38:00,83.075,83.11,83.045,83.11,132200000.0
2009-05-21 04:39:00,83.11,83.115,83.09,83.1,85200000.0
2009-05-21 04:40:00,83.1,83.1,83.02,83.05,101000000.0
2009-05-21 04:41:00,83.05,83.05,83.035,83.045,28200000.0
2009-05-21 04:42:00,83.04,83.05,82.985,82.985,142000000.0
2009-05-21 04:43:00,82.99,83.02,82.99,83.02,57200000.0
2009-05-21 04:44:00,83.02,83.03,83.01,83.02,157200000.0
2009-05-21 04:45:00,83.01,83.025,83.01,83.02,52400000.0
2009-05-21 04:46:00,83.02,83.02,83.005,83.01,26600000.0
2009-05-21 04:47:00,83.0,83.055,83.0,83.05,107800000.0
2009-05-21 04:48:00,83.055,83.07,83.04,83.045,146600000.0
2009-05-21 04:49:00,83.05,83.07,83.04,83.04,154400000.0
2009-05-21 04:50:00,83.04,83.075,83.04,83.06,156000000.0
2009-05-21 04:51:00,83.06,83.085,83.055,83.07,61400000.0
2009-05-21 04:52:00,83.07,83.085,83.07,83.075,19200000.0
2009-05-21 04:53:00,83.07,83.085,83.07,83.08,20200000.0
2009-05-21 04:54:00,83.075,83.095,83.075,83.08,38400000.0
2009-05-21 04:55:00,83.09,83.115,83.08,83.1,136000000.0
2009-05-21 04:56:00,83.09,83.095,83.055,83.07,123400000.0
2009-05-21 04:57:00,83.065,83.07,83.06,83.06,42200000.0
2009-05-21 04:58:00,83.06,83.06,82.995,83.0,128800000.0
2009-05-21 04:59:00,82.99,83.03,82.985,83.025,51600000.0
2009-05-21 05:00:00,83.02,83.045,83.02,83.03,94400000.0
2009-05-21 05:01:00,83.025,83.04,83.01,83.04,152200000.0
2009-05-21 05:02:00,83.03,83.045,83.02,83.025,107000000.0
2009-05-21 05:03:00,83.03,83.03,83.025,83.025,33800000.0
2009-05-21 05:04:00,83.025,83.025,83.02,83.02,32200000.0
2009-05-21 05:05:00,83.02,83.02,83.015,83.015,8800000.0
2009-05-21 05:06:00,83.005,83.005,83.005,83.005,22800000.0
2009-05-21 05:07:00,83.005,83.005,82.985,82.985,165400000.0
2009-05-21 05:08:00,82.985,82.99,82.935,82.955,92800000.0
2009-05-21 05:09:00,82.955,82.96,82.94,82.95,24600000.0
2009-05-21 05:10:00,82.96,82.99,82.95,82.99,70800000.0
2009-05-21 05:11:00,82.985,82.985,82.96,82.96,68800000.0
2009-05-21 05:12:00,82.96,82.98,82.955,82.975,61000000.0
2009-05-21 05:13:00,82.98,82.99,82.95,82.97,97000000.0
2009-05-21 05:14:00,82.97,82.97,82.935,82.95,77200000.0
2009-05-21 05:15:00,82.95,82.955,82.935,82.955,74000000.0
2009-05-21 05:16:00,82.95,82.96,82.945,82.945,265200000.0
2009-05-21 05:17:00,82.945,82.98,82.945,82.98,125800000.0
2009-05-21 05:18:00,82.98,82.995,82.955,82.98,120800000.0
2009-05-21 05:19:00,82.98,82.99,82.98,82.985,18600000.0
2009-05-21 05:20:00,82.985,83.025,82.98,83.02,83600000.0
2009-05-21 05:21:00,83.02,83.02,82.98,82.99,113400000.0
2009-05-21 05:22:00,82.99,82.99,82.955,82.955,122400000.0
2009-05-21 05:23:00,82.955,82.975,82.955,82.96,130000000.0
2009-05-21 05:24:00,82.96,82.96,82.95,82.95,156400000.0
2009-05-21 05:25:00,82.96,82.97,82.95,82.97,10600000.0
2009-05-21 05:26:00,82.97,83.005,82.965,82.995,36800000.0
2009-05-21 05:27:00,83.0,83.005,82.995,82.995,10000000.0
2009-05-21 05:28:00,82.985,82.995,82.975,82.985,19800000.0
2009-05-21 05:29:00,82.98,82.98,82.96,82.975,12800000.0
2009-05-21 05:30:00,82.97,82.98,82.97,82.975,13000000.0
2009-05-21 05:31:00,82.98,82.985,82.965,82.985,31000000.0
2009-05-21 05:32:00,82.97,82.97,82.965,82.97,17600000.0
2009-05-21 05:33:00,82.97,82.98,82.97,82.98,68600000.0
2009-05-21 05:34:00,82.98,82.985,82.965,82.98,54400000.0
2009-05-21 05:35:00,82.985,83.01,82.98,83.01,56400000.0
2009-05-21 05:36:00,83.005,83.015,83.005,83.015,13200000.0
2009-05-21 05:37:00,83.01,83.03,83.01,83.03,48200000.0
2009-05-21 05:38:00,83.025,83.03,83.02,83.03,18400000.0
2009-05-21 05:39:00,83.02,83.03,83.02,83.02,16800000.0
2009-05-21 05:40:00,83.02,83.02,83.01,83.01,42800000.0
2009-05-21 05:41:00,83.01,83.025,83.01,83.025,18000000.0
2009-05-21 05:42:00,83.025,83.08,83.025,83.08,99200000.0
2009-05-21 05:43:00,83.08,83.08,83.025,83.05,63600000.0
2009-05-21 05:44:00,83.045,83.055,83.04,83.045,14000000.0
2009-05-21 05:45:00,83.05,83.065,83.045,83.06,40200000.0
2009-05-21 05:46:00,83.065,83.1,83.05,83.08,94200000.0
2009-05-21 05:47:00,83.08,83.1,83.08,83.1,105200000.0
2009-05-21 05:48:00,83.1,83.12,83.1,83.1,76200000.0
2009-05-21 05:49:00,83.1,83.125,83.095,83.105,268400000.0
2009-05-21 05:50:00,83.095,83.115,83.05,83.07,289400000.0
2009-05-21 05:51:00,83.07,83.08,83.045,83.045,99600000.0
2009-05-21 05:52:00,83.05,83.06,83.045,83.055,96000000.0
2009-05-21 05:53:00,83.06,83.07,83.05,83.07,163600000.0
2009-05-21 05:54:00,83.07,83.07,83.04,83.04,99400000.0
2009-05-21 05:55:00,83.03,83.05,83.02,83.02,122000000.0
2009-05-21 05:56:00,83.025,83.03,82.995,82.995,436400000.0
2009-05-21 05:57:00,82.995,83.04,82.995,83.025,196400000.0
2009-05-21 05:58:00,83.025,83.04,83.025,83.035,85600000.0
2009-05-21 05:59:00,83.035,83.04,83.02,83.02,19000000.0
2009-05-21 06:00:00,83.02,83.02,83.01,83.01,58800000.0
2009-05-21 06:01:00,83.01,83.02,83.01,83.02,47000000.0
2009-05-21 06:02:00,83.02,83.04,83.02,83.04,79800000.0
2009-05-21 06:03:00,83.035,83.035,83.025,83.035,6200000.0
2009-05-21 06:04:00,83.02,83.03,83.015,83.015,28800000.0
2009-05-21 06:05:00,83.025,83.025,83.025,83.025,6600000.0
2009-05-21 06:06:00,83.025,83.035,83.025,83.03,8200000.0
2009-05-21 06:07:00,83.03,83.03,83.025,83.025,11000000.0
2009-05-21 06:08:00,83.03,83.03,83.025,83.025,16400000.0
2009-05-21 06:09:00,83.03,83.045,83.02,83.045,51200000.0
2009-05-21 06:10:00,83.05,83.075,83.05,83.06,62600000.0
2009-05-21 06:11:00,83.05,83.07,83.05,83.065,40800000.0
2009-05-21 06:12:00,83.055,83.08,83.055,83.06,35200000.0
2009-05-21 06:13:00,83.07,83.07,83.025,83.025,97200000.0
2009-05-21 06:14:00,83.03,83.03,83.03,83.03,20400000.0
2009-05-21 06:15:00,83.03,83.03,83.01,83.01,28200000.0
2009-05-21 06:16:00,83.005,83.01,82.99,82.99,28200000.0
2009-05-21 06:17:00,83.0,83.0,82.995,82.995,20000000.0
2009-05-21 06:18:00,83.0,83.02,82.99,83.01,82600000.0
2009-05-21 06:19:00,83.02,83.03,83.015,83.03,114200000.0
2009-05-21 06:20:00,83.03,83.035,83.02,83.03,32400000.0
2009-05-21 06:21:00,83.03,83.03,83.03,83.03,2000000.0
2009-05-21 06:22:00,83.02,83.03,83.0,83.005,73200000.0
2009-05-21 06:23:00,83.01,83.015,83.005,83.01,20200000.0
2009-05-21 06:24:00,83.01,83.01,83.01,83.01,8400000.0
2009-05-21 06:25:00,83.005,83.02,83.005,83.015,20400000.0
2009-05-21 06:26:00,83.005,83.02,83.005,83.01,32400000.0
2009-05-21 06:27:00,83.01,83.02,83.01,83.02,21800000.0
2009-05-21 06:28:00,83.015,83.025,83.015,83.02,33200000.0
2009-05-21 06:29:00,83.01,83.02,83.005,83.01,24200000.0
2009-05-21 06:30:00,83.0,83.015,82.995,82.995,79600000.0
2009-05-21 06:31:00,82.985,82.995,82.965,82.98,58600000.0
2009-05-21 06:32:00,82.98,83.01,82.975,82.985,54400000.0
2009-05-21 06:33:00,82.975,82.98,82.975,82.98,22800000.0
2009-05-21 06:34:00,82.975,82.98,82.97,82.98,82800000.0
2009-05-21 06:35:00,82.975,82.99,82.975,82.975,36200000.0
2009-05-21 06:36:00,82.975,82.975,82.975,82.975,2200000.0
2009-05-21 06:37:00,82.975,82.99,82.97,82.97,66800000.0
2009-05-21 06:38:00,82.98,82.985,82.97,82.985,55600000.0
2009-05-21 06:39:00,82.98,82.98,82.965,82.97,44200000.0
2009-05-21 06:40:00,82.965,82.97,82.91,82.91,150800000.0
2009-05-21 06:41:00,82.91,82.91,82.885,82.895,93400000.0
2009-05-21 06:42:00,82.9,82.91,82.88,82.88,72400000.0
2009-05-21 06:43:00,82.875,82.89,82.845,82.85,125800000.0
2009-05-21 06:44:00,82.865,82.88,82.855,82.87,158800000.0
2009-05-21 06:45:00,82.87,82.895,82.87,82.89,69000000.0
2009-05-21 06:46:00,82.89,82.89,82.87,82.87,64000000.0
2009-05-21 06:47:00,82.88,82.9,82.87,82.89,79400000.0
2009-05-21 06:48:00,82.89,82.89,82.875,82.875,24600000.0
2009-05-21 06:49:00,82.88,82.92,82.87,82.905,127000000.0
2009-05-21 06:50:00,82.91,82.91,82.88,82.9,96800000.0
2009-05-21 06:51:00,82.895,82.91,82.895,82.905,81800000.0
2009-05-21 06:52:00,82.9,82.93,82.9,82.92,89200000.0
2009-05-21 06:53:00,82.92,82.92,82.895,82.895,16600000.0
2009-05-21 06:54:00,82.9,82.9,82.895,82.9,23800000.0
2009-05-21 06:55:00,82.905,82.91,82.88,82.91,164000000.0
2009-05-21 06:56:00,82.895,82.93,82.895,82.91,118800000.0
2009-05-21 06:57:00,82.915,82.93,82.905,82.93,80200000.0
2009-05-21 06:58:00,82.93,82.93,82.9,82.9,69600000.0
2009-05-21 06:59:00,82.91,82.91,82.9,82.9,85200000.0
2009-05-21 07:00:00,82.9,82.9,82.895,82.9,18000000.0
2009-05-21 07:01:00,82.895,82.9,82.885,82.885,64200000.0
2009-05-21 07:02:00,82.89,82.91,82.885,82.905,56400000.0
2009-05-21 07:03:00,82.905,82.91,82.89,82.89,21800000.0
2009-05-21 07:04:00,82.89,82.89,82.89,82.89,2200000.0
2009-05-21 07:05:00,82.89,82.91,82.89,82.905,90400000.0
2009-05-21 07:06:00,82.91,82.91,82.885,82.91,101400000.0
2009-05-21 07:07:00,82.89,82.91,82.885,82.91,116800000.0
2009-05-21 07:08:00,82.9,82.91,82.895,82.91,31400000.0
2009-05-21 07:09:00,82.915,82.965,82.915,82.955,85800000.0
2009-05-21 07:10:00,82.96,82.96,82.94,82.95,101600000.0
2009-05-21 07:11:00,82.95,82.96,82.93,82.93,301000000.0
2009-05-21 07:12:00,82.93,82.945,82.92,82.92,555800000.0
2009-05-21 07:13:00,82.925,82.935,82.925,82.93,69200000.0
2009-05-21 07:14:00,82.93,82.93,82.915,82.92,192400000.0
2009-05-21 07:15:00,82.91,82.93,82.91,82.93,130800000.0
2009-05-21 07:16:00,82.93,82.96,82.93,82.94,73800000.0
2009-05-21 07:17:00,82.945,82.95,82.93,82.945,92400000.0
2009-05-21 07:18:00,82.94,82.95,82.94,82.95,51200000.0
2009-05-21 07:19:00,82.94,82.94,82.93,82.93,114000000.0
2009-05-21 07:20:00,82.925,82.93,82.92,82.92,81600000.0
2009-05-21 07:21:00,82.92,82.92,82.885,82.9,110200000.0
2009-05-21 07:22:00,82.9,82.9,82.88,82.9,50400000.0
2009-05-21 07:23:00,82.905,82.92,82.905,82.915,83600000.0
2009-05-21 07:24:00,82.915,82.925,82.91,82.915,135400000.0
2009-05-21 07:25:00,82.915,82.915,82.905,82.91,109200000.0
2009-05-21 07:26:00,82.905,82.91,82.9,82.9,85600000.0
2009-05-21 07:27:00,82.9,82.945,82.9,82.93,35000000.0
2009-05-21 07:28:00,82.93,82.935,82.93,82.935,4800000.0
2009-05-21 07:29:00,82.93,82.945,82.93,82.94,33000000.0
2009-05-21 07:30:00,82.94,82.95,82.935,82.95,37000000.0
2009-05-21 07:31:00,82.95,83.025,82.95,83.02,150200000.0
2009-05-21 07:32:00,83.015,83.02,83.0,83.015,133400000.0
2009-05-21 07:33:00,83.015,83.015,83.0,83.01,44600000.0
2009-05-21 07:34:00,83.01,83.01,83.0,83.01,56000000.0
2009-05-21 07:35:00,83.01,83.01,82.99,82.99,49600000.0
2009-05-21 07:36:00,82.995,83.0,82.99,82.995,19800000.0
2009-05-21 07:37:00,82.995,82.995,82.985,82.99,28000000.0
2009-05-21 07:38:00,83.0,83.0,82.98,82.985,64400000.0
2009-05-21 07:39:00,82.99,82.995,82.97,82.975,173000000.0
2009-05-21 07:40:00,82.985,82.99,82.955,82.955,219600000.0
2009-05-21 07:41:00,82.96,82.98,82.945,82.95,125800000.0
2009-05-21 07:42:00,82.95,83.01,82.95,83.0,194400000.0
2009-05-21 07:43:00,83.0,83.015,82.985,82.985,425000000.0
2009-05-21 07:44:00,82.98,83.0,82.975,82.985,182000000.0
2009-05-21 07:45:00,82.985,83.01,82.955,83.005,249400000.0
2009-05-21 07:46:00,83.01,83.015,83.0,83.015,40600000.0
2009-05-21 07:47:00,83.015,83.015,83.01,83.015,5000000.0
2009-05-21 07:48:00,83.01,83.015,83.005,83.01,28200000.0
2009-05-21 07:49:00,83.015,83.015,82.98,82.98,100400000.0
2009-05-21 07:50:00,82.99,82.995,82.955,82.955,224200000.0
2009-05-21 07:51:00,82.96,82.965,82.955,82.96,79600000.0
2009-05-21 07:52:00,82.95,82.98,82.95,82.975,133000000.0
2009-05-21 07:53:00,82.975,82.99,82.94,82.955,79000000.0
2009-05-21 07:54:00,82.96,82.96,82.96,82.96,2000000.0
2009-05-21 07:55:00,82.95,82.95,82.94,82.94,44400000.0
2009-05-21 07:56:00,82.94,82.95,82.94,82.94,69400000.0
2009-05-21 07:57:00,82.94,82.99,82.935,82.98,123000000.0
2009-05-21 07:58:00,82.965,83.005,82.965,83.005,109600000.0
2009-05-21 07:59:00,83.01,83.025,83.005,83.02,175800000.0
2009-05-21 08:00:00,83.01,83.02,83.005,83.02,74800000.0
2009-05-21 08:01:00,83.02,83.065,83.01,83.06,203600000.0
2009-05-21 08:02:00,83.06,83.105,83.06,83.105,286200000.0
2009-05-21 08:03:00,83.105,83.13,83.085,83.115,279200000.0
2009-05-21 08:04:00,83.1,83.11,83.04,83.04,382400000.0
2009-05-21 08:05:00,83.04,83.06,83.035,83.04,226400000.0
2009-05-21 08:06:00,83.04,83.045,83.03,83.035,198200000.0
2009-05-21 08:07:00,83.05,83.09,83.04,83.08,299200000.0
2009-05-21 08:08:00,83.075,83.135,83.065,83.13,453600000.0
2009-05-21 08:09:00,83.13,83.165,83.12,83.16,116600000.0
2009-05-21 08:10:00,83.165,83.21,83.16,83.195,164600000.0
2009-05-21 08:11:00,83.19,83.235,83.18,83.225,50800000.0
2009-05-21 08:12:00,83.23,83.23,83.205,83.22,170600000.0
2009-05-21 08:13:00,83.22,83.235,83.22,83.225,112400000.0
2009-05-21 08:14:00,83.225,83.235,83.195,83.215,79800000.0
2009-05-21 08:15:00,83.2,83.235,83.195,83.21,77200000.0
2009-05-21 08:16:00,83.21,83.22,83.195,83.195,107000000.0
2009-05-21 08:17:00,83.205,83.21,83.185,83.195,257000000.0
2009-05-21 08:18:00,83.19,83.19,83.145,83.15,236800000.0
2009-05-21 08:19:00,83.15,83.195,83.15,83.185,34400000.0
2009-05-21 08:20:00,83.15,83.175,83.145,83.165,303600000.0
2009-05-21 08:21:00,83.165,83.2,83.165,83.2,289000000.0
2009-05-21 08:22:00,83.2,83.22,83.195,83.22,107000000.0
2009-05-21 08:23:00,83.225,83.26,83.22,83.255,253000000.0
2009-05-21 08:24:00,83.26,83.265,83.225,83.235,355800000.0
2009-05-21 08:25:00,83.23,83.255,83.23,83.23,77600000.0
2009-05-21 08:26:00,83.23,83.23,83.2,83.2,148200000.0
2009-05-21 08:27:00,83.2,83.225,83.2,83.22,333800001.0
2009-05-21 08:28:00,83.22,83.225,83.21,83.225,228400000.0
2009-05-21 08:29:00,83.22,83.235,83.195,83.2,323000000.0
2009-05-21 08:30:00,83.2,83.22,83.2,83.215,192800000.0
2009-05-21 08:31:00,83.21,83.26,83.21,83.26,152000000.0
2009-05-21 08:32:00,83.255,83.255,83.2,83.24,442200001.0
2009-05-21 08:33:00,83.235,83.235,83.18,83.2,391800001.0
2009-05-21 08:34:00,83.195,83.195,83.165,83.18,263200000.0
2009-05-21 08:35:00,83.17,83.18,83.13,83.13,84400000.0
2009-05-21 08:36:00,83.12,83.14,83.08,83.085,268000000.0
2009-05-21 08:37:00,83.09,83.14,83.055,83.135,295600000.0
2009-05-21 08:38:00,83.135,83.135,83.115,83.115,121000000.0
2009-05-21 08:39:00,83.115,83.145,83.115,83.115,117200000.0
2009-05-21 08:40:00,83.115,83.13,83.105,83.105,117000000.0
2009-05-21 08:41:00,83.11,83.11,83.085,83.095,93400000.0
2009-05-21 08:42:00,83.11,83.13,83.11,83.12,92600000.0
2009-05-21 08:43:00,83.13,83.18,83.125,83.175,369600000.0
2009-05-21 08:44:00,83.17,83.185,83.165,83.175,206200001.0
2009-05-21 08:45:00,83.18,83.19,83.17,83.17,151000000.0
2009-05-21 08:46:00,83.165,83.205,83.135,83.205,310400000.0
2009-05-21 08:47:00,83.205,83.24,83.175,83.19,446400000.0
2009-05-21 08:48:00,83.185,83.21,83.185,83.205,161200000.0
2009-05-21 08:49:00,83.205,83.21,83.17,83.19,190000000.0
2009-05-21 08:50:00,83.175,83.18,83.135,83.16,190200000.0
2009-05-21 08:51:00,83.15,83.18,83.145,83.145,107400000.0
2009-05-21 08:52:00,83.145,83.155,83.14,83.155,68400000.0
2009-05-21 08:53:00,83.155,83.17,83.155,83.17,20800000.0
2009-05-21 08:54:00,83.155,83.165,83.105,83.12,191800000.0
2009-05-21 08:55:00,83.095,83.15,83.09,83.14,251600000.0
2009-05-21 08:56:00,83.155,83.215,83.155,83.16,319600000.0
2009-05-21 08:57:00,83.17,83.2,83.14,83.19,241800000.0
2009-05-21 08:58:00,83.185,83.22,83.13,83.15,292200000.0
2009-05-21 08:59:00,83.16,83.225,83.155,83.215,331400000.0
2009-05-21 09:00:00,83.205,83.21,83.15,83.2,239400000.0
2009-05-21 09:01:00,83.2,83.2,83.17,83.185,147600000.0
2009-05-21 09:02:00,83.185,83.2,83.13,83.16,164200000.0
2009-05-21 09:03:00,83.145,83.18,83.14,83.18,97400000.0
2009-05-21 09:04:00,83.18,83.18,83.13,83.135,137800000.0
2009-05-21 09:05:00,83.135,83.14,83.09,83.1,186600000.0
2009-05-21 09:06:00,83.105,83.15,83.085,83.15,307800000.0
2009-05-21 09:07:00,83.16,83.16,83.1,83.13,254800000.0
2009-05-21 09:08:00,83.13,83.14,83.11,83.135,337200000.0
2009-05-21 09:09:00,83.14,83.195,83.135,83.19,206400000.0
2009-05-21 09:10:00,83.19,83.21,83.165,83.2,311600000.0
2009-05-21 09:11:00,83.2,83.205,83.185,83.185,31800000.0
2009-05-21 09:12:00,83.185,83.28,83.185,83.28,241400000.0
2009-05-21 09:13:00,83.285,83.3,83.245,83.25,343800000.0
2009-05-21 09:14:00,83.25,83.32,83.25,83.3,349000000.0
2009-05-21 09:15:00,83.3,83.39,83.3,83.37,389200000.0
2009-05-21 09:16:00,83.37,83.4,83.35,83.4,295000000.0
2009-05-21 09:17:00,83.4,83.405,83.385,83.39,245800001.0
2009-05-21 09:18:00,83.38,83.46,83.36,83.44,579400000.0
2009-05-21 09:19:00,83.435,83.445,83.4,83.425,313800000.0
2009-05-21 09:20:00,83.425,83.43,83.41,83.415,104600000.0
2009-05-21 09:21:00,83.41,83.42,83.35,83.355,206400000.0
2009-05-21 09:22:00,83.36,83.39,83.335,83.345,321200000.0
2009-05-21 09:23:00,83.345,83.37,83.33,83.34,253000000.0
2009-05-21 09:24:00,83.34,83.37,83.335,83.345,281800000.0
2009-05-21 09:25:00,83.345,83.35,83.28,83.29,123800000.0
2009-05-21 09:26:00,83.29,83.295,83.265,83.27,152800000.0
2009-05-21 09:27:00,83.28,83.3,83.265,83.295,111600000.0
2009-05-21 09:28:00,83.31,83.35,83.295,83.305,299600000.0
2009-05-21 09:29:00,83.305,83.315,83.235,83.26,290800000.0
2009-05-21 09:30:00,83.27,83.28,83.26,83.265,317000000.0
2009-05-21 09:31:00,83.265,83.325,83.25,83.31,493400000.0
2009-05-21 09:32:00,83.315,83.33,83.315,83.315,54400000.0
2009-05-21 09:33:00,83.32,83.32,83.285,83.295,235800000.0
2009-05-21 09:34:00,83.295,83.305,83.29,83.29,53600000.0
2009-05-21 09:35:00,83.3,83.3,83.245,83.26,164400000.0
2009-05-21 09:36:00,83.26,83.28,83.23,83.245,228600000.0
2009-05-21 09:37:00,83.25,83.25,83.21,83.23,377600000.0
2009-05-21 09:38:00,83.23,83.26,83.23,83.24,115400000.0
2009-05-21 09:39:00,83.235,83.24,83.225,83.23,113400000.0
2009-05-21 09:40:00,83.22,83.23,83.125,83.13,390600000.0
2009-05-21 09:41:00,83.14,83.14,83.085,83.135,408800001.0
2009-05-21 09:42:00,83.14,83.15,83.08,83.095,427200000.0
2009-05-21 09:43:00,83.1,83.19,83.085,83.155,341400000.0
2009-05-21 09:44:00,83.16,83.16,83.1,83.145,255400000.0
2009-05-21 09:45:00,83.145,83.17,83.125,83.15,350400000.0
2009-05-21 09:46:00,83.15,83.16,83.12,83.13,134000000.0
2009-05-21 09:47:00,83.125,83.15,83.12,83.15,35600000.0
2009-05-21 09:48:00,83.16,83.17,83.135,83.145,178000000.0
2009-05-21 09:49:00,83.155,83.17,83.145,83.155,60600000.0
2009-05-21 09:50:00,83.155,83.17,83.11,83.115,276400000.0
2009-05-21 09:51:00,83.13,83.14,83.11,83.13,166800000.0
2009-05-21 09:52:00,83.135,83.17,83.13,83.17,107000000.0
2009-05-21 09:53:00,83.155,83.18,83.14,83.18,273800000.0
2009-05-21 09:54:00,83.18,83.205,83.17,83.18,233400001.0
2009-05-21 09:55:00,83.17,83.17,83.14,83.15,191600001.0
2009-05-21 09:56:00,83.155,83.165,83.14,83.14,64600000.0
2009-05-21 09:57:00,83.15,83.15,83.13,83.135,215200000.0
2009-05-21 09:58:00,83.135,83.21,83.13,83.205,225400000.0
2009-05-21 09:59:00,83.21,83.21,83.15,83.165,248800000.0
2009-05-21 10:00:00,83.17,83.17,83.14,83.15,368800000.0
2009-05-21 10:01:00,83.15,83.17,83.12,83.15,372000000.0
2009-05-21 10:02:00,83.155,83.21,83.15,83.21,383600004.0
2009-05-21 10:03:00,83.21,83.215,83.165,83.165,555200000.0
2009-05-21 10:04:00,83.17,83.19,83.165,83.18,473200003.0
2009-05-21 10:05:00,83.175,83.195,83.175,83.19,308200000.0
2009-05-21 10:06:00,83.175,83.19,83.14,83.14,330400000.0
2009-05-21 10:07:00,83.15,83.17,83.14,83.16,329799999.0
2009-05-21 10:08:00,83.16,83.215,83.155,83.2,469000000.0
2009-05-21 10:09:00,83.2,83.21,83.185,83.2,109400000.0
2009-05-21 10:10:00,83.2,83.235,83.19,83.235,231200000.0
2009-05-21 10:11:00,83.24,83.265,83.21,83.24,355200000.0
2009-05-21 10:12:00,83.24,83.24,83.175,83.19,191200000.0
2009-05-21 10:13:00,83.19,83.23,83.165,83.19,223000000.0
2009-05-21 10:14:00,83.185,83.2,83.13,83.16,343400000.0
2009-05-21 10:15:00,83.155,83.205,83.155,83.2,309600000.0
2009-05-21 10:16:00,83.2,83.225,83.185,83.215,301400000.0
2009-05-21 10:17:00,83.22,83.22,83.165,83.185,139000000.0
2009-05-21 10:18:00,83.19,83.215,83.18,83.21,379800000.0
2009-05-21 10:19:00,83.21,83.23,83.205,83.22,367200000.0
2009-05-21 10:20:00,83.22,83.23,83.17,83.17,536200000.0
2009-05-21 10:21:00,83.18,83.265,83.13,83.26,500400000.0
2009-05-21 10:22:00,83.25,83.285,83.24,83.24,425400000.0
2009-05-21 10:23:00,83.23,83.265,83.105,83.12,394800000.0
2009-05-21 10:24:00,83.12,83.135,82.995,82.995,286600000.0
2009-05-21 10:25:00,82.99,83.115,82.985,83.08,255600000.0
2009-05-21 10:26:00,83.08,83.08,82.86,82.88,244400000.0
2009-05-21 10:27:00,82.895,82.895,82.81,82.84,319200000.0
2009-05-21 10:28:00,82.845,82.995,82.81,82.975,263400000.0
2009-05-21 10:29:00,82.965,82.965,82.905,82.955,259200000.0
2009-05-21 10:30:00,82.95,82.98,82.93,82.965,148200000.0
2009-05-21 10:31:00,82.96,83.04,82.93,83.04,265600000.0
2009-05-21 10:32:00,83.02,83.03,82.97,82.99,370600000.0
2009-05-21 10:33:00,82.98,83.0,82.845,82.85,320000000.0
2009-05-21 10:34:00,82.85,82.96,82.84,82.94,456400000.0
2009-05-21 10:35:00,82.94,82.94,82.88,82.895,454200000.0
2009-05-21 10:36:00,82.92,82.945,82.835,82.845,294600000.0
2009-05-21 10:37:00,82.845,82.88,82.825,82.835,317600000.0
2009-05-21 10:38:00,82.845,82.875,82.815,82.83,253400000.0
2009-05-21 10:39:00,82.83,82.87,82.785,82.87,289800001.0
2009-05-21 10:40:00,82.87,82.895,82.805,82.835,274000000.0
2009-05-21 10:41:00,82.83,82.83,82.79,82.795,191800000.0
2009-05-21 10:42:00,82.79,82.8,82.75,82.785,244800000.0
2009-05-21 10:43:00,82.78,82.8,82.75,82.8,183600000.0
2009-05-21 10:44:00,82.8,82.91,82.8,82.875,262000000.0
2009-05-21 10:45:00,82.88,82.88,82.74,82.74,245200000.0
2009-05-21 10:46:00,82.735,82.76,82.7,82.715,377800000.0
2009-05-21 10:47:00,82.71,82.725,82.625,82.63,269400000.0
2009-05-21 10:48:00,82.635,82.635,82.58,82.605,178000000.0
2009-05-21 10:49:00,82.605,82.655,82.58,82.655,279400000.0
2009-05-21 10:50:00,82.655,82.67,82.605,82.61,360400000.0
2009-05-21 10:51:00,82.615,82.69,82.605,82.635,358600000.0
2009-05-21 10:52:00,82.64,82.7,82.61,82.68,406600000.0
2009-05-21 10:53:00,82.69,82.785,82.675,82.785,444200000.0
2009-05-21 10:54:00,82.79,82.79,82.68,82.69,315600000.0
2009-05-21 10:55:00,82.69,82.71,82.63,82.645,201000000.0
2009-05-21 10:56:00,82.65,82.68,82.615,82.615,231000000.0
2009-05-21 10:57:00,82.61,82.62,82.6,82.6,217000000.0
2009-05-21 10:58:00,82.61,82.63,82.58,82.59,284800000.0
2009-05-21 10:59:00,82.59,82.75,82.585,82.73,401600000.0
2009-05-21 11:00:00,82.74,82.81,82.725,82.79,363800000.0
2009-05-21 11:01:00,82.79,82.82,82.75,82.81,283800000.0
2009-05-21 11:02:00,82.815,82.825,82.72,82.75,320600000.0
2009-05-21 11:03:00,82.75,82.78,82.73,82.74,267000000.0
2009-05-21 11:04:00,82.74,82.75,82.695,82.75,238600000.0
2009-05-21 11:05:00,82.735,82.79,82.735,82.79,284600000.0
2009-05-21 11:06:00,82.8,82.85,82.78,82.845,356999999.0
2009-05-21 11:07:00,82.845,82.91,82.815,82.88,366000000.0
2009-05-21 11:08:00,82.89,82.89,82.795,82.825,286400000.0
2009-05-21 11:09:00,82.82,82.825,82.76,82.765,205000000.0
2009-05-21 11:10:00,82.76,82.86,82.76,82.85,172600000.0
2009-05-21 11:11:00,82.84,82.84,82.795,82.8,120400000.0
2009-05-21 11:12:00,82.8,82.8,82.7,82.725,228000000.0
2009-05-21 11:13:00,82.73,82.815,82.725,82.815,224200000.0
2009-05-21 11:14:00,82.815,82.86,82.795,82.8,278600000.0
2009-05-21 11:15:00,82.81,82.83,82.79,82.795,158400000.0
2009-05-21 11:16:00,82.795,82.81,82.785,82.795,134400000.0
2009-05-21 11:17:00,82.795,82.815,82.76,82.775,220600001.0
2009-05-21 11:18:00,82.78,82.785,82.725,82.75,109200000.0
2009-05-21 11:19:00,82.745,82.77,82.72,82.77,156800000.0
2009-05-21 11:20:00,82.76,82.78,82.74,82.765,339400000.0
2009-05-21 11:21:00,82.77,82.79,82.72,82.755,337600000.0
2009-05-21 11:22:00,82.765,82.83,82.74,82.77,368200000.0
2009-05-21 11:23:00,82.78,82.85,82.74,82.84,333600001.0
2009-05-21 11:24:00,82.84,82.9,82.81,82.81,330800000.0
2009-05-21 11:25:00,82.82,82.86,82.8,82.84,214800000.0
2009-05-21 11:26:00,82.85,82.93,82.83,82.875,319800000.0
2009-05-21 11:27:00,82.88,82.91,82.87,82.895,413600000.0
2009-05-21 11:28:00,82.895,82.95,82.89,82.89,340600000.0
2009-05-21 11:29:00,82.9,82.92,82.88,82.92,413600000.0
2009-05-21 11:30:00,82.91,82.915,82.875,82.89,301700000.0
2009-05-21 11:31:00,82.89,82.92,82.82,82.835,269600000.0
2009-05-21 11:32:00,82.83,82.84,82.78,82.805,260400000.0
2009-05-21 11:33:00,82.81,82.88,82.81,82.83,255800000.0
2009-05-21 11:34:00,82.825,82.83,82.745,82.775,163200000.0
2009-05-21 11:35:00,82.775,82.81,82.775,82.8,84800000.0
2009-05-21 11:36:00,82.8,82.8,82.775,82.78,37200000.0
2009-05-21 11:37:00,82.77,82.816,82.751,82.794,213200000.0
2009-05-21 11:38:00,82.81,82.9,82.81,82.89,213200000.0
2009-05-21 11:39:00,82.885,82.89,82.85,82.87,247000000.0
2009-05-21 11:40:00,82.875,82.875,82.82,82.835,215800000.0
2009-05-21 11:41:00,82.835,82.9,82.825,82.89,264800000.0
2009-05-21 11:42:00,82.885,82.955,82.88,82.92,121800000.0
2009-05-21 11:43:00,82.93,82.93,82.91,82.91,32800000.0
2009-05-21 11:44:00,82.92,82.92,82.865,82.885,136000000.0
2009-05-21 11:45:00,82.89,82.9,82.89,82.89,108800000.0
2009-05-21 11:46:00,82.885,82.9,82.86,82.88,163200000.0
2009-05-21 11:47:00,82.865,82.875,82.83,82.845,257800000.0
2009-05-21 11:48:00,82.845,82.85,82.8,82.81,66000000.0
2009-05-21 11:49:00,82.81,82.875,82.81,82.87,195000000.0
2009-05-21 11:50:00,82.87,82.92,82.87,82.89,171200000.0
2009-05-21 11:51:00,82.9,82.91,82.86,82.91,205200000.0
2009-05-21 11:52:00,82.9,82.96,82.9,82.945,178800000.0
2009-05-21 11:53:00,82.95,82.99,82.94,82.98,357200001.0
2009-05-21 11:54:00,82.98,83.07,82.98,83.055,388600000.0
2009-05-21 11:55:00,83.055,83.06,83.005,83.02,181200000.0
2009-05-21 11:56:00,83.015,83.02,82.905,82.945,184200000.0
2009-05-21 11:57:00,82.945,83.0,82.945,83.0,119200000.0
2009-05-21 11:58:00,82.995,83.055,82.995,83.05,289600000.0
2009-05-21 11:59:00,83.045,83.05,82.94,82.97,323600000.0
2009-05-21 12:00:00,82.97,83.01,82.965,83.0,160000000.0
2009-05-21 12:01:00,82.995,83.04,82.985,83.0,184000000.0
2009-05-21 12:02:00,83.0,83.01,82.885,82.895,232000000.0
2009-05-21 12:03:00,82.9,83.0,82.895,82.98,287800000.0
2009-05-21 12:04:00,82.99,82.99,82.93,82.95,235600000.0
2009-05-21 12:05:00,82.94,82.975,82.915,82.965,253600000.0
2009-05-21 12:06:00,82.965,82.98,82.925,82.96,213400000.0
2009-05-21 12:07:00,82.96,82.97,82.935,82.935,112600000.0
2009-05-21 12:08:00,82.935,82.94,82.915,82.935,104400000.0
2009-05-21 12:09:00,82.94,83.02,82.935,83.015,415000000.0
2009-05-21 12:10:00,83.015,83.07,83.0,83.05,278600000.0
2009-05-21 12:11:00,83.05,83.07,83.025,83.05,271400000.0
2009-05-21 12:12:00,83.06,83.09,83.045,83.05,208200000.0
2009-05-21 12:13:00,83.05,83.1,83.045,83.065,191400000.0
2009-05-21 12:14:00,83.07,83.07,83.01,83.01,190000000.0
2009-05-21 12:15:00,83.02,83.05,82.995,83.015,369400000.0
2009-05-21 12:16:00,83.025,83.025,82.97,82.975,96800000.0
2009-05-21 12:17:00,82.97,83.04,82.97,83.035,187800000.0
2009-05-21 12:18:00,83.04,83.045,82.95,82.955,247800000.0
2009-05-21 12:19:00,82.96,83.0,82.96,82.985,93200000.0
2009-05-21 12:20:00,82.99,83.085,82.99,83.04,215400000.0
2009-05-21 12:21:00,83.04,83.11,83.04,83.1,154000000.0
2009-05-21 12:22:00,83.11,83.12,83.02,83.06,316200000.0
2009-05-21 12:23:00,83.05,83.08,83.05,83.075,176800000.0
2009-05-21 12:24:00,83.07,83.08,83.05,83.06,131400002.0
2009-05-21 12:25:00,83.045,83.05,82.955,82.955,161000000.0
2009-05-21 12:26:00,82.955,83.06,82.955,83.06,117600000.0
2009-05-21 12:27:00,83.055,83.14,83.055,83.125,210600000.0
2009-05-21 12:28:00,83.125,83.13,83.06,83.075,293200000.0
2009-05-21 12:29:00,83.075,83.2,83.055,83.165,354200000.0
2009-05-21 12:30:00,83.165,83.18,83.135,83.15,274600000.0
2009-05-21 12:31:00,83.145,83.15,83.08,83.08,131600000.0
2009-05-21 12:32:00,83.085,83.225,83.075,83.225,323400000.0
2009-05-21 12:33:00,83.22,83.29,83.205,83.25,337400000.0
2009-05-21 12:34:00,83.245,83.3,83.24,83.295,331800000.0
2009-05-21 12:35:00,83.3,83.38,83.3,83.365,306000000.0
2009-05-21 12:36:00,83.37,83.37,83.29,83.32,318400001.0
2009-05-21 12:37:00,83.32,83.325,83.295,83.31,128600000.0
2009-05-21 12:38:00,83.305,83.34,83.3,83.31,285400000.0
2009-05-21 12:39:00,83.32,83.34,83.305,83.33,301000000.0
2009-05-21 12:40:00,83.33,83.35,83.28,83.29,298800000.0
2009-05-21 12:41:00,83.29,83.31,83.285,83.295,189200000.0
2009-05-21 12:42:00,83.285,83.29,83.155,83.165,159800000.0
2009-05-21 12:43:00,83.17,83.23,83.17,83.23,179200000.0
2009-05-21 12:44:00,83.23,83.23,83.19,83.19,166800000.0
2009-05-21 12:45:00,83.19,83.22,83.185,83.205,176600000.0
2009-05-21 12:46:00,83.205,83.22,83.18,83.195,142600000.0
2009-05-21 12:47:00,83.195,83.21,83.115,83.13,242200000.0
2009-05-21 12:48:00,83.13,83.16,83.11,83.15,305000000.0
2009-05-21 12:49:00,83.135,83.14,83.09,83.12,364800001.0
2009-05-21 12:50:00,83.13,83.19,83.125,83.145,252400000.0
2009-05-21 12:51:00,83.145,83.16,83.095,83.095,167400000.0
2009-05-21 12:52:00,83.115,83.17,83.085,83.155,364000000.0
2009-05-21 12:53:00,83.145,83.2,83.145,83.16,127600000.0
2009-05-21 12:54:00,83.17,83.2,83.165,83.185,166600000.0
2009-05-21 12:55:00,83.19,83.2,83.16,83.18,364600000.0
2009-05-21 12:56:00,83.17,83.17,83.16,83.16,45600000.0
2009-05-21 12:57:00,83.17,83.17,83.155,83.155,58800000.0
2009-05-21 12:58:00,83.16,83.23,83.16,83.22,169400000.0
2009-05-21 12:59:00,83.22,83.23,83.205,83.23,114600000.0
2009-05-21 13:00:00,83.225,83.24,83.215,83.225,234400000.0
2009-05-21 13:01:00,83.225,83.27,83.205,83.205,200600000.0
2009-05-21 13:02:00,83.2,83.2,83.11,83.11,141000000.0
2009-05-21 13:03:00,83.11,83.13,83.11,83.125,210000000.0
2009-05-21 13:04:00,83.13,83.13,83.11,83.11,123800000.0
2009-05-21 13:05:00,83.11,83.12,83.075,83.08,143600000.0
2009-05-21 13:06:00,83.07,83.08,83.045,83.045,130600000.0
2009-05-21 13:07:00,83.045,83.06,83.02,83.02,206200000.0
2009-05-21 13:08:00,83.02,83.03,82.92,82.945,232200000.0
2009-05-21 13:09:00,82.94,83.02,82.92,82.97,218400000.0
2009-05-21 13:10:00,82.975,82.98,82.92,82.92,164600000.0
2009-05-21 13:11:00,82.92,82.935,82.915,82.915,141800000.0
2009-05-21 13:12:00,82.915,82.92,82.83,82.84,236800000.0
2009-05-21 13:13:00,82.84,82.865,82.835,82.86,255400000.0
2009-05-21 13:14:00,82.865,82.89,82.82,82.845,374200000.0
2009-05-21 13:15:00,82.85,82.91,82.845,82.85,218000000.0
2009-05-21 13:16:00,82.86,82.87,82.845,82.85,257600000.0
2009-05-21 13:17:00,82.85,82.87,82.845,82.86,216400000.0
2009-05-21 13:18:00,82.87,82.92,82.86,82.915,169400000.0
2009-05-21 13:19:00,82.91,82.915,82.895,82.9,137200000.0
2009-05-21 13:20:00,82.9,82.925,82.895,82.91,133600000.0
2009-05-21 13:21:00,82.91,82.92,82.905,82.91,154200000.0
2009-05-21 13:22:00,82.92,82.955,82.905,82.94,110600000.0
2009-05-21 13:23:00,82.94,82.96,82.915,82.945,142400000.0
2009-05-21 13:24:00,82.955,82.97,82.93,82.96,173600000.0
2009-05-21 13:25:00,82.96,82.96,82.905,82.91,136000000.0
2009-05-21 13:26:00,82.91,82.945,82.875,82.915,336400000.0
2009-05-21 13:27:00,82.92,82.92,82.91,82.91,70800000.0
2009-05-21 13:28:00,82.91,82.93,82.91,82.93,33600000.0
2009-05-21 13:29:00,82.93,82.935,82.91,82.92,106000000.0
2009-05-21 13:30:00,82.925,82.93,82.88,82.895,229400000.0
2009-05-21 13:31:00,82.905,82.98,82.905,82.965,154400000.0
2009-05-21 13:32:00,82.96,82.97,82.91,82.92,169200000.0
2009-05-21 13:33:00,82.93,82.95,82.91,82.92,303200000.0
2009-05-21 13:34:00,82.92,82.94,82.89,82.915,271200000.0
2009-05-21 13:35:00,82.93,82.95,82.925,82.95,200600000.0
2009-05-21 13:36:00,82.94,82.96,82.915,82.94,251400000.0
2009-05-21 13:37:00,82.94,83.01,82.93,83.01,260000000.0
2009-05-21 13:38:00,83.01,83.01,82.965,82.975,213600000.0
2009-05-21 13:39:00,82.975,82.98,82.865,82.88,241200000.0
2009-05-21 13:40:00,82.88,82.885,82.865,82.875,113600000.0
2009-05-21 13:41:00,82.875,82.96,82.875,82.95,427000000.0
2009-05-21 13:42:00,82.95,82.96,82.895,82.895,237400000.0
2009-05-21 13:43:00,82.885,82.9,82.885,82.885,148000000.0
2009-05-21 13:44:00,82.89,82.895,82.845,82.845,161800000.0
2009-05-21 13:45:00,82.85,82.85,82.78,82.78,370800000.0
2009-05-21 13:46:00,82.79,82.82,82.785,82.805,236400000.0
2009-05-21 13:47:00,82.805,82.825,82.8,82.815,183600000.0
2009-05-21 13:48:00,82.815,82.835,82.805,82.835,254000000.0
2009-05-21 13:49:00,82.835,82.86,82.81,82.86,230600000.0
2009-05-21 13:50:00,82.86,82.935,82.86,82.885,374800000.0
2009-05-21 13:51:00,82.89,82.935,82.875,82.92,403200000.0
2009-05-21 13:52:00,82.92,82.93,82.895,82.93,349600000.0
2009-05-21 13:53:00,82.925,82.94,82.91,82.93,189800000.0
2009-05-21 13:54:00,82.93,82.96,82.93,82.945,81000000.0
2009-05-21 13:55:00,82.94,82.96,82.935,82.945,111000000.0
2009-05-21 13:56:00,82.95,82.96,82.93,82.945,88600000.0
2009-05-21 13:57:00,82.95,83.015,82.945,82.99,165600000.0
2009-05-21 13:58:00,82.98,82.995,82.94,82.95,132000000.0
2009-05-21 13:59:00,82.945,82.95,82.86,82.89,189000000.0
2009-05-21 14:00:00,82.89,82.89,82.83,82.855,256400000.0
2009-05-21 14:01:00,82.86,82.885,82.805,82.81,192400000.0
2009-05-21 14:02:00,82.805,82.905,82.8,82.865,415600000.0
2009-05-21 14:03:00,82.87,82.925,82.87,82.915,197800000.0
2009-05-21 14:04:00,82.915,82.95,82.905,82.93,152600000.0
2009-05-21 14:05:00,82.94,82.96,82.91,82.94,307800000.0
2009-05-21 14:06:00,82.94,83.0,82.935,82.99,156799999.0
2009-05-21 14:07:00,82.99,83.0,82.945,83.0,279400000.0
2009-05-21 14:08:00,82.99,83.02,82.99,83.015,198000000.0
2009-05-21 14:09:00,83.01,83.035,83.0,83.015,265800000.0
2009-05-21 14:10:00,83.03,83.03,83.015,83.025,190800000.0
2009-05-21 14:11:00,83.025,83.025,82.97,82.97,125400000.0
2009-05-21 14:12:00,82.98,83.01,82.965,82.985,278000000.0
2009-05-21 14:13:00,82.99,83.045,82.975,83.025,218800000.0
2009-05-21 14:14:00,83.025,83.045,83.01,83.02,282200000.0
2009-05-21 14:15:00,83.025,83.035,82.995,83.03,140800000.0
2009-05-21 14:16:00,83.03,83.055,83.01,83.025,233200000.0
2009-05-21 14:17:00,83.03,83.04,83.005,83.01,215200000.0
2009-05-21 14:18:00,83.02,83.02,83.0,83.01,172400000.0
2009-05-21 14:19:00,83.005,83.02,82.985,83.01,140600000.0
2009-05-21 14:20:00,83.02,83.035,83.01,83.025,151600000.0
2009-05-21 14:21:00,83.02,83.04,82.985,83.035,220400000.0
2009-05-21 14:22:00,83.04,83.06,83.015,83.025,264400000.0
2009-05-21 14:23:00,83.025,83.05,83.0,83.035,217600000.0
2009-05-21 14:24:00,83.03,83.05,83.025,83.03,178200000.0
2009-05-21 14:25:00,83.02,83.035,83.01,83.01,91400000.0
2009-05-21 14:26:00,83.01,83.01,83.0,83.0,37600000.0
2009-05-21 14:27:00,83.0,83.03,82.995,83.025,113600000.0
2009-05-21 14:28:00,83.02,83.035,82.975,83.0,112800000.0
2009-05-21 14:29:00,83.005,83.02,82.975,82.98,150600000.0
2009-05-21 14:30:00,82.985,82.985,82.885,82.91,235800000.0
2009-05-21 14:31:00,82.915,82.93,82.9,82.92,291000000.0
2009-05-21 14:32:00,82.925,82.925,82.905,82.92,266400000.0
2009-05-21 14:33:00,82.92,82.955,82.9,82.95,180600000.0
2009-05-21 14:34:00,82.95,82.95,82.875,82.895,377600000.0
2009-05-21 14:35:00,82.89,82.96,82.88,82.96,195800000.0
2009-05-21 14:36:00,82.955,82.965,82.945,82.95,90800000.0
2009-05-21 14:37:00,82.95,82.98,82.945,82.945,165200000.0
2009-05-21 14:38:00,82.945,82.97,82.91,82.94,351400001.0
2009-05-21 14:39:00,82.94,82.95,82.91,82.94,370200000.0
2009-05-21 14:40:00,82.945,82.98,82.945,82.975,254800000.0
2009-05-21 14:41:00,82.975,82.98,82.955,82.97,140400000.0
2009-05-21 14:42:00,82.97,82.97,82.94,82.94,179200000.0
2009-05-21 14:43:00,82.935,82.95,82.88,82.91,249600000.0
2009-05-21 14:44:00,82.905,82.92,82.89,82.895,265400000.0
2009-05-21 14:45:00,82.89,82.895,82.825,82.825,323400000.0
2009-05-21 14:46:00,82.825,82.85,82.8,82.82,319400000.0
2009-05-21 14:47:00,82.83,82.83,82.74,82.76,445400000.0
2009-05-21 14:48:00,82.76,82.76,82.695,82.75,417400001.0
2009-05-21 14:49:00,82.75,82.775,82.72,82.775,397800000.0
2009-05-21 14:50:00,82.79,82.79,82.745,82.75,303000000.0
2009-05-21 14:51:00,82.76,82.77,82.715,82.72,556200000.0
2009-05-21 14:52:00,82.71,82.71,82.58,82.59,510800000.0
2009-05-21 14:53:00,82.595,82.61,82.585,82.605,270400000.0
2009-05-21 14:54:00,82.6,82.62,82.575,82.6,469200000.0
2009-05-21 14:55:00,82.6,82.65,82.595,82.625,501400000.0
2009-05-21 14:56:00,82.625,82.66,82.62,82.66,486000000.0
2009-05-21 14:57:00,82.66,82.685,82.66,82.675,287000000.0
2009-05-21 14:58:00,82.68,82.68,82.625,82.645,388000000.0
2009-05-21 14:59:00,82.645,82.645,82.575,82.59,262400000.0
2009-05-21 15:00:00,82.6,82.6,82.545,82.56,450000000.0
2009-05-21 15:01:00,82.56,82.56,82.505,82.52,402400000.0
2009-05-21 15:02:00,82.515,82.535,82.48,82.51,508600001.0
2009-05-21 15:03:00,82.51,82.53,82.475,82.505,623400000.0
2009-05-21 15:04:00,82.505,82.54,82.47,82.535,514200001.0
2009-05-21 15:05:00,82.535,82.57,82.515,82.57,523600000.0
2009-05-21 15:06:00,82.57,82.59,82.485,82.495,440800000.0
2009-05-21 15:07:00,82.495,82.58,82.48,82.58,388400000.0
2009-05-21 15:08:00,82.58,82.59,82.55,82.57,498400000.0
2009-05-21 15:09:00,82.58,82.59,82.5,82.51,597800000.0
2009-05-21 15:10:00,82.505,82.53,82.5,82.515,353400000.0
2009-05-21 15:11:00,82.515,82.54,82.49,82.54,461800000.0
2009-05-21 15:12:00,82.54,82.55,82.465,82.47,412200000.0
2009-05-21 15:13:00,82.47,82.545,82.47,82.535,163200000.0
2009-05-21 15:14:00,82.535,82.56,82.52,82.54,207200000.0
2009-05-21 15:15:00,82.53,82.53,82.47,82.48,166800000.0
2009-05-21 15:16:00,82.48,82.485,82.46,82.465,68200000.0
2009-05-21 15:17:00,82.455,82.46,82.4,82.41,355400000.0
2009-05-21 15:18:00,82.42,82.43,82.385,82.39,517600001.0
2009-05-21 15:19:00,82.39,82.395,82.345,82.36,495600001.0
2009-05-21 15:20:00,82.36,82.41,82.345,82.395,452400004.0
2009-05-21 15:21:00,82.395,82.42,82.39,82.39,480000000.0
2009-05-21 15:22:00,82.39,82.47,82.375,82.465,256400000.0
2009-05-21 15:23:00,82.47,82.47,82.445,82.45,313200000.0
2009-05-21 15:24:00,82.445,82.47,82.445,82.455,185800000.0
2009-05-21 15:25:00,82.46,82.54,82.455,82.535,248200000.0
2009-05-21 15:26:00,82.535,82.57,82.52,82.57,266200000.0
2009-05-21 15:27:00,82.565,82.595,82.53,82.58,537600000.0
2009-05-21 15:28:00,82.575,82.595,82.555,82.575,567000000.0
2009-05-21 15:29:00,82.575,82.62,82.575,82.6,323200000.0
2009-05-21 15:30:00,82.595,82.655,82.54,82.59,639199999.0
2009-05-21 15:31:00,82.59,82.61,82.52,82.52,399200000.0
2009-05-21 15:32:00,82.525,82.55,82.48,82.545,495600000.0
2009-05-21 15:33:00,82.545,82.545,82.505,82.52,414000000.0
2009-05-21 15:34:00,82.52,82.585,82.515,82.57,457600000.0
2009-05-21 15:35:00,82.57,82.64,82.565,82.6,580400000.0
2009-05-21 15:36:00,82.595,82.645,82.575,82.615,554000000.0
2009-05-21 15:37:00,82.615,82.635,82.55,82.565,344600000.0
2009-05-21 15:38:00,82.57,82.635,82.53,82.625,508200001.0
2009-05-21 15:39:00,82.62,82.67,82.61,82.61,672600000.0
2009-05-21 15:40:00,82.62,82.655,82.6,82.65,608400000.0
2009-05-21 15:41:00,82.64,82.66,82.59,82.63,474200000.0
2009-05-21 15:42:00,82.63,82.76,82.63,82.76,608600000.0
2009-05-21 15:43:00,82.76,82.77,82.7,82.7,228000000.0
2009-05-21 15:44:00,82.695,82.72,82.655,82.7,227800000.0
2009-05-21 15:45:00,82.7,82.75,82.7,82.725,199200000.0
2009-05-21 15:46:00,82.73,82.755,82.695,82.74,243200000.0
2009-05-21 15:47:00,82.74,82.755,82.675,82.755,171000000.0
2009-05-21 15:48:00,82.755,82.76,82.67,82.76,175400000.0
2009-05-21 15:49:00,82.76,82.78,82.74,82.75,228800000.0
2009-05-21 15:50:00,82.75,82.84,82.75,82.84,138000000.0
2009-05-21 15:51:00,82.84,82.84,82.8,82.83,165900000.0
2009-05-21 15:52:00,82.825,82.825,82.73,82.735,354200000.0
2009-05-21 15:53:00,82.735,82.76,82.695,82.715,380000000.0
2009-05-21 15:54:00,82.715,82.77,82.715,82.72,377200000.0
2009-05-21 15:55:00,82.72,82.78,82.695,82.745,194200000.0
2009-05-21 15:56:00,82.74,82.775,82.72,82.74,183000000.0
2009-05-21 15:57:00,82.73,82.745,82.695,82.7,171400000.0
2009-05-21 15:58:00,82.695,82.755,82.685,82.715,203600000.0
2009-05-21 15:59:00,82.715,82.72,82.465,82.465,213400000.0
2009-05-21 16:00:00,82.455,82.82,82.45,82.585,251900000.0
2009-05-21 16:01:00,82.585,82.805,82.585,82.66,233700000.0
2009-05-21 16:02:00,82.66,82.665,82.555,82.595,239400000.0
2009-05-21 16:03:00,82.59,82.675,82.525,82.55,318000000.0
2009-05-21 16:04:00,82.55,82.645,82.535,82.61,217200000.0
2009-05-21 16:05:00,82.625,82.765,82.61,82.735,274400000.0
2009-05-21 16:06:00,82.75,82.765,82.71,82.765,202600000.0
2009-05-21 16:07:00,82.76,82.78,82.72,82.72,279200000.0
2009-05-21 16:08:00,82.72,82.795,82.685,82.72,231800000.0
2009-05-21 16:09:00,82.725,82.815,82.72,82.815,222600000.0
2009-05-21 16:10:00,82.82,82.82,82.785,82.81,197600000.0
2009-05-21 16:11:00,82.81,82.81,82.745,82.77,145400000.0
2009-05-21 16:12:00,82.77,82.795,82.76,82.76,246400000.0
2009-05-21 16:13:00,82.76,82.76,82.69,82.74,216400000.0
2009-05-21 16:14:00,82.74,82.785,82.73,82.73,137400000.0
2009-05-21 16:15:00,82.73,82.745,82.685,82.735,201400000.0
2009-05-21 16:16:00,82.725,82.75,82.665,82.68,202800000.0
2009-05-21 16:17:00,82.67,82.68,82.59,82.61,251200000.0
2009-05-21 16:18:00,82.61,82.62,82.57,82.58,276800000.0
2009-05-21 16:19:00,82.58,82.59,82.515,82.52,337600000.0
2009-05-21 16:20:00,82.52,82.53,82.475,82.52,164600000.0
2009-05-21 16:21:00,82.52,82.565,82.51,82.56,108400000.0
2009-05-21 16:22:00,82.55,82.555,82.46,82.47,173400000.0
2009-05-21 16:23:00,82.46,82.48,82.35,82.36,270200000.0
2009-05-21 16:24:00,82.36,82.42,82.35,82.41,131200000.0
2009-05-21 16:25:00,82.41,82.45,82.405,82.45,58800000.0
2009-05-21 16:26:00,82.435,82.455,82.4,82.455,69400000.0
2009-05-21 16:27:00,82.45,82.455,82.375,82.41,129400000.0
2009-05-21 16:28:00,82.41,82.41,82.38,82.39,119400000.0
2009-05-21 16:29:00,82.39,82.39,82.37,82.38,122800000.0
2009-05-21 16:30:00,82.37,82.41,82.34,82.39,165600000.0
2009-05-21 16:31:00,82.4,82.45,82.38,82.45,69200000.0
2009-05-21 16:32:00,82.45,82.525,82.445,82.505,171800000.0
2009-05-21 16:33:00,82.51,82.545,82.475,82.53,257200000.0
2009-05-21 16:34:00,82.52,82.53,82.485,82.53,129400000.0
2009-05-21 16:35:00,82.535,82.54,82.47,82.47,150400000.0
2009-05-21 16:36:00,82.47,82.47,82.435,82.45,105600000.0
2009-05-21 16:37:00,82.45,82.5,82.44,82.5,134200000.0
2009-05-21 16:38:00,82.51,82.555,82.49,82.49,160800000.0
2009-05-21 16:39:00,82.49,82.53,82.48,82.52,107800000.0
2009-05-21 16:40:00,82.53,82.62,82.515,82.62,185200000.0
2009-05-21 16:41:00,82.62,82.645,82.58,82.63,149800000.0
2009-05-21 16:42:00,82.625,82.63,82.555,82.575,146400000.0
2009-05-21 16:43:00,82.57,82.63,82.53,82.61,232200000.0
2009-05-21 16:44:00,82.615,82.635,82.59,82.63,98600000.0
2009-05-21 16:45:00,82.63,82.71,82.615,82.65,179200000.0
2009-05-21 16:46:00,82.655,82.685,82.625,82.66,249600000.0
2009-05-21 16:47:00,82.66,82.68,82.625,82.625,141000000.0
2009-05-21 16:48:00,82.625,82.71,82.625,82.66,182200000.0
2009-05-21 16:49:00,82.665,82.67,82.61,82.63,190800000.0
2009-05-21 16:50:00,82.62,82.62,82.58,82.58,135000000.0
2009-05-21 16:51:00,82.58,82.585,82.52,82.535,209000000.0
2009-05-21 16:52:00,82.535,82.57,82.505,82.55,131200000.0
2009-05-21 16:53:00,82.545,82.595,82.525,82.55,232800000.0
2009-05-21 16:54:00,82.555,82.57,82.54,82.555,158400000.0
2009-05-21 16:55:00,82.555,82.56,82.505,82.52,142200000.0
2009-05-21 16:56:00,82.52,82.54,82.47,82.52,270000000.0
2009-05-21 16:57:00,82.52,82.54,82.515,82.52,191000000.0
2009-05-21 16:58:00,82.525,82.59,82.505,82.535,213800000.0
2009-05-21 16:59:00,82.54,82.63,82.54,82.61,199000000.0
2009-05-21 17:00:00,82.61,82.63,82.58,82.63,127800000.0
2009-05-21 17:01:00,82.62,82.655,82.605,82.615,71600000.0
2009-05-21 17:02:00,82.6,82.65,82.59,82.595,162400000.0
2009-05-21 17:03:00,82.59,82.595,82.55,82.55,182200000.0
2009-05-21 17:04:00,82.56,82.615,82.545,82.58,185800000.0
2009-05-21 17:05:00,82.59,82.63,82.575,82.615,164400000.0
2009-05-21 17:06:00,82.62,82.66,82.58,82.66,162200000.0
2009-05-21 17:07:00,82.65,82.69,82.625,82.64,270600000.0
2009-05-21 17:08:00,82.64,82.65,82.6,82.64,279400000.0
2009-05-21 17:09:00,82.64,82.65,82.595,82.64,257200000.0
2009-05-21 17:10:00,82.63,82.65,82.62,82.64,177400000.0
2009-05-21 17:11:00,82.64,82.67,82.64,82.66,124600000.0
2009-05-21 17:12:00,82.66,82.69,82.63,82.69,157800000.0
2009-05-21 17:13:00,82.69,82.72,82.675,82.705,111000000.0
2009-05-21 17:14:00,82.71,82.77,82.71,82.75,134200000.0
2009-05-21 17:15:00,82.755,82.77,82.74,82.77,174200000.0
2009-05-21 17:16:00,82.77,82.78,82.755,82.775,145000000.0
2009-05-21 17:17:00,82.78,82.81,82.75,82.75,173200000.0
2009-05-21 17:18:00,82.74,82.79,82.735,82.78,277400000.0
2009-05-21 17:19:00,82.79,82.815,82.775,82.815,212400000.0
2009-05-21 17:20:00,82.83,82.89,82.825,82.88,386200000.0
2009-05-21 17:21:00,82.885,82.905,82.83,82.83,346800000.0
2009-05-21 17:22:00,82.83,82.83,82.765,82.77,301000000.0
2009-05-21 17:23:00,82.785,82.855,82.775,82.845,242600000.0
2009-05-21 17:24:00,82.845,82.905,82.8,82.905,179600000.0
2009-05-21 17:25:00,82.905,82.92,82.875,82.89,309400000.0
2009-05-21 17:26:00,82.9,82.97,82.9,82.94,238200000.0
2009-05-21 17:27:00,82.95,82.95,82.91,82.91,266800000.0
2009-05-21 17:28:00,82.91,82.94,82.9,82.93,276200000.0
2009-05-21 17:29:00,82.92,82.96,82.915,82.935,203200000.0
2009-05-21 17:30:00,82.935,82.97,82.91,82.93,201600000.0
2009-05-21 17:31:00,82.935,82.94,82.9,82.92,138200000.0
2009-05-21 17:32:00,82.925,82.925,82.88,82.89,74800000.0
2009-05-21 17:33:00,82.885,82.91,82.885,82.91,56200000.0
2009-05-21 17:34:00,82.915,82.92,82.87,82.87,155400000.0
2009-05-21 17:35:00,82.87,82.885,82.85,82.87,126800000.0
2009-05-21 17:36:00,82.87,82.935,82.86,82.935,193800000.0
2009-05-21 17:37:00,82.94,82.985,82.925,82.975,127600000.0
2009-05-21 17:38:00,82.98,83.105,82.98,83.08,215400000.0
2009-05-21 17:39:00,83.085,83.105,83.06,83.085,127200000.0
2009-05-21 17:40:00,83.085,83.155,83.085,83.11,137800000.0
2009-05-21 17:41:00,83.11,83.225,83.09,83.215,206400000.0
2009-05-21 17:42:00,83.215,83.23,83.17,83.175,175800000.0
2009-05-21 17:43:00,83.18,83.21,83.165,83.17,94400000.0
2009-05-21 17:44:00,83.175,83.21,83.16,83.175,80600000.0
2009-05-21 17:45:00,83.17,83.17,83.105,83.12,151800000.0
2009-05-21 17:46:00,83.115,83.14,83.09,83.125,83600000.0
2009-05-21 17:47:00,83.13,83.13,83.105,83.115,67600000.0
2009-05-21 17:48:00,83.115,83.13,83.065,83.08,105600000.0
2009-05-21 17:49:00,83.08,83.08,83.02,83.035,111000000.0
2009-05-21 17:50:00,83.04,83.075,83.04,83.05,98400001.0
2009-05-21 17:51:00,83.06,83.1,83.055,83.1,63200000.0
2009-05-21 17:52:00,83.105,83.105,83.08,83.09,43000000.0
2009-05-21 17:53:00,83.085,83.1,83.08,83.085,35000000.0
2009-05-21 17:54:00,83.08,83.135,83.08,83.115,49200000.0
2009-05-21 17:55:00,83.11,83.15,83.105,83.105,53600000.0
2009-05-21 17:56:00,83.11,83.22,83.105,83.205,82700000.0
2009-05-21 17:57:00,83.19,83.2,83.17,83.19,58200000.0
2009-05-21 17:58:00,83.185,83.215,83.175,83.205,53800000.0
2009-05-21 17:59:00,83.2,83.215,83.195,83.205,97600000.0
2009-05-21 18:00:00,83.205,83.23,83.17,83.19,149000000.0
2009-05-21 18:01:00,83.19,83.2,83.165,83.2,176000000.0
2009-05-21 18:02:00,83.205,83.255,83.195,83.23,160800000.0
2009-05-21 18:03:00,83.23,83.23,83.17,83.17,95000000.0
2009-05-21 18:04:00,83.17,83.205,83.16,83.205,171600000.0
2009-05-21 18:05:00,83.205,83.22,83.14,83.165,132800000.0
2009-05-21 18:06:00,83.17,83.225,83.15,83.215,185600000.0
2009-05-21 18:07:00,83.215,83.255,83.215,83.25,205800000.0
2009-05-21 18:08:00,83.25,83.29,83.225,83.28,289600000.0
2009-05-21 18:09:00,83.275,83.29,83.2,83.25,363400000.0
2009-05-21 18:10:00,83.25,83.27,83.23,83.245,237400000.0
2009-05-21 18:11:00,83.245,83.26,83.21,83.235,204200000.0
2009-05-21 18:12:00,83.24,83.295,83.215,83.265,125000000.0
2009-05-21 18:13:00,83.26,83.265,83.25,83.255,71000000.0
2009-05-21 18:14:00,83.245,83.245,83.18,83.2,190800000.0
2009-05-21 18:15:00,83.2,83.205,83.185,83.205,80800000.0
2009-05-21 18:16:00,83.21,83.255,83.19,83.23,128800000.0
2009-05-21 18:17:00,83.23,83.255,83.19,83.24,203600000.0
2009-05-21 18:18:00,83.24,83.24,83.19,83.19,71000000.0
2009-05-21 18:19:00,83.18,83.22,83.17,83.19,227000000.0
2009-05-21 18:20:00,83.19,83.19,83.155,83.16,139600000.0
2009-05-21 18:21:00,83.16,83.17,83.15,83.155,129400000.0
2009-05-21 18:22:00,83.155,83.18,83.135,83.135,225000000.0
2009-05-21 18:23:00,83.135,83.14,83.08,83.12,253600000.0
2009-05-21 18:24:00,83.12,83.17,83.12,83.165,103400000.0
2009-05-21 18:25:00,83.17,83.17,83.11,83.115,141800000.0
2009-05-21 18:26:00,83.12,83.13,83.09,83.1,153200000.0
2009-05-21 18:27:00,83.1,83.11,83.07,83.07,230600000.0
2009-05-21 18:28:00,83.07,83.08,83.04,83.045,187600001.0
2009-05-21 18:29:00,83.045,83.11,83.04,83.09,245200000.0
2009-05-21 18:30:00,83.09,83.13,83.07,83.125,257800000.0
2009-05-21 18:31:00,83.13,83.14,83.12,83.135,91200000.0
2009-05-21 18:32:00,83.135,83.15,83.125,83.125,143600000.0
2009-05-21 18:33:00,83.125,83.19,83.12,83.19,153200000.0
2009-05-21 18:34:00,83.19,83.19,83.13,83.145,124800000.0
2009-05-21 18:35:00,83.15,83.21,83.145,83.21,164400000.0
2009-05-21 18:36:00,83.2,83.21,83.175,83.18,200000000.0
2009-05-21 18:37:00,83.18,83.215,83.18,83.205,154200000.0
2009-05-21 18:38:00,83.205,83.28,83.2,83.27,193400000.0
2009-05-21 18:39:00,83.27,83.27,83.21,83.25,345400000.0
2009-05-21 18:40:00,83.26,83.26,83.22,83.225,260800000.0
2009-05-21 18:41:00,83.24,83.255,83.155,83.18,335000000.0
2009-05-21 18:42:00,83.18,83.21,83.17,83.2,245400000.0
2009-05-21 18:43:00,83.2,83.215,83.175,83.215,178600000.0
2009-05-21 18:44:00,83.215,83.25,83.215,83.245,95000000.0
2009-05-21 18:45:00,83.25,83.25,83.195,83.2,85600000.0
2009-05-21 18:46:00,83.195,83.21,83.18,83.21,210600000.0
2009-05-21 18:47:00,83.2,83.24,83.175,83.21,300800000.0
2009-05-21 18:48:00,83.21,83.22,83.01,83.07,384600000.0
2009-05-21 18:49:00,83.08,83.08,82.98,82.98,329000000.0
2009-05-21 18:50:00,82.98,83.15,82.98,83.065,370400000.0
2009-05-21 18:51:00,83.07,83.1,83.055,83.075,231200000.0
2009-05-21 18:52:00,83.07,83.11,83.06,83.06,322000000.0
2009-05-21 18:53:00,83.025,83.04,82.96,82.985,213200000.0
2009-05-21 18:54:00,82.985,83.045,82.985,83.035,193000000.0
2009-05-21 18:55:00,83.035,83.085,83.03,83.06,135800000.0
2009-05-21 18:56:00,83.06,83.07,83.03,83.06,199000000.0
2009-05-21 18:57:00,83.07,83.09,83.0,83.035,327000000.0
2009-05-21 18:58:00,83.055,83.09,83.035,83.05,172000000.0
2009-05-21 18:59:00,83.05,83.05,82.97,82.995,233600000.0
2009-05-21 19:00:00,82.99,83.025,82.98,83.025,241400000.0
2009-05-21 19:01:00,83.02,83.075,83.02,83.065,306200000.0
2009-05-21 19:02:00,83.065,83.125,83.065,83.105,231400000.0
2009-05-21 19:03:00,83.105,83.105,83.04,83.04,242800000.0
2009-05-21 19:04:00,83.04,83.05,82.985,82.985,266800000.0
2009-05-21 19:05:00,82.975,83.015,82.93,83.01,287200000.0
2009-05-21 19:06:00,83.01,83.01,82.885,82.9,261400000.0
2009-05-21 19:07:00,82.9,82.96,82.885,82.94,139600000.0
2009-05-21 19:08:00,82.94,82.945,82.885,82.935,322000000.0
2009-05-21 19:09:00,82.94,82.94,82.895,82.925,134200000.0
2009-05-21 19:10:00,82.925,82.94,82.905,82.93,124600000.0
2009-05-21 19:11:00,82.93,82.96,82.905,82.91,142200000.0
2009-05-21 19:12:00,82.91,82.91,82.87,82.9,165800000.0
2009-05-21 19:13:00,82.9,82.905,82.85,82.85,111800000.0
2009-05-21 19:14:00,82.855,82.855,82.83,82.855,102600000.0
2009-05-21 19:15:00,82.855,82.885,82.83,82.885,259800000.0
2009-05-21 19:16:00,82.885,82.9,82.88,82.9,120200000.0
2009-05-21 19:17:00,82.9,82.93,82.9,82.92,220400000.0
2009-05-21 19:18:00,82.92,82.94,82.895,82.905,195000000.0
2009-05-21 19:19:00,82.89,82.92,82.855,82.88,295600000.0
2009-05-21 19:20:00,82.88,82.935,82.87,82.91,137400000.0
2009-05-21 19:21:00,82.91,82.91,82.805,82.805,283600000.0
2009-05-21 19:22:00,82.805,82.815,82.755,82.795,158400000.0
2009-05-21 19:23:00,82.795,82.81,82.775,82.775,92600000.0
2009-05-21 19:24:00,82.78,82.83,82.77,82.825,114600000.0
2009-05-21 19:25:00,82.83,82.835,82.81,82.825,158800000.0
2009-05-21 19:26:00,82.83,82.83,82.78,82.805,134200000.0
2009-05-21 19:27:00,82.805,82.87,82.805,82.865,179200000.0
2009-05-21 19:28:00,82.86,82.865,82.795,82.795,229800000.0
2009-05-21 19:29:00,82.79,82.835,82.785,82.83,186800000.0
2009-05-21 19:30:00,82.835,82.86,82.83,82.845,116600000.0
2009-05-21 19:31:00,82.85,82.855,82.845,82.85,16800000.0
2009-05-21 19:32:00,82.85,82.865,82.85,82.86,25600000.0
2009-05-21 19:33:00,82.85,82.86,82.815,82.825,79800000.0
2009-05-21 19:34:00,82.82,82.905,82.82,82.905,113600000.0
2009-05-21 19:35:00,82.91,82.915,82.9,82.905,174200000.0
2009-05-21 19:36:00,82.905,82.905,82.885,82.89,51400000.0
2009-05-21 19:37:00,82.89,82.95,82.885,82.925,105600000.0
2009-05-21 19:38:00,82.93,82.99,82.93,82.975,199000001.0
2009-05-21 19:39:00,82.98,82.99,82.895,82.95,279600000.0
2009-05-21 19:40:00,82.945,82.965,82.93,82.945,105200000.0
2009-05-21 19:41:00,82.935,82.94,82.92,82.935,104800000.0
2009-05-21 19:42:00,82.94,82.965,82.94,82.96,59200000.0
2009-05-21 19:43:00,82.96,82.96,82.945,82.95,83400000.0
2009-05-21 19:44:00,82.95,82.97,82.95,82.97,43400000.0
2009-05-21 19:45:00,82.965,82.985,82.96,82.96,128800000.0
2009-05-21 19:46:00,82.99,83.0,82.975,82.99,131800000.0
2009-05-21 19:47:00,82.99,82.995,82.98,82.985,69800000.0
2009-05-21 19:48:00,82.99,83.0,82.97,82.98,125800000.0
2009-05-21 19:49:00,82.995,83.05,82.995,83.035,190800000.0
2009-05-21 19:50:00,83.035,83.04,82.99,82.99,128200000.0
2009-05-21 19:51:00,82.99,82.995,82.98,82.99,155600000.0
2009-05-21 19:52:00,82.99,83.055,82.985,83.04,91200000.0
2009-05-21 19:53:00,83.04,83.04,82.955,82.955,215600000.0
2009-05-21 19:54:00,82.95,82.955,82.92,82.93,103000000.0
2009-05-21 19:55:00,82.92,82.93,82.86,82.885,186200000.0
2009-05-21 19:56:00,82.89,82.945,82.89,82.905,222000000.0
2009-05-21 19:57:00,82.91,82.92,82.825,82.885,243200000.0
2009-05-21 19:58:00,82.895,82.95,82.895,82.945,150600000.0
2009-05-21 19:59:00,82.945,82.945,82.905,82.925,168600000.0
2009-05-21 20:00:00,82.93,82.935,82.805,82.815,373300000.0
2009-05-21 20:01:00,82.78,82.8,82.74,82.795,255000000.0
2009-05-21 20:02:00,82.795,82.835,82.795,82.815,166800000.0
2009-05-21 20:03:00,82.815,82.82,82.735,82.75,297200001.0
2009-05-21 20:04:00,82.75,82.81,82.725,82.79,304600000.0
2009-05-21 20:05:00,82.795,82.8,82.735,82.76,425600000.0
2009-05-21 20:06:00,82.75,82.78,82.74,82.765,278400000.0
2009-05-21 20:07:00,82.765,82.77,82.69,82.705,310400000.0
2009-05-21 20:08:00,82.705,82.71,82.625,82.63,415000000.0
2009-05-21 20:09:00,82.635,82.65,82.595,82.63,287200000.0
2009-05-21 20:10:00,82.635,82.68,82.635,82.68,220800000.0
2009-05-21 20:11:00,82.69,82.75,82.68,82.75,264600000.0
2009-05-21 20:12:00,82.755,82.76,82.68,82.69,342800000.0
2009-05-21 20:13:00,82.69,82.7,82.655,82.665,134200000.0
2009-05-21 20:14:00,82.665,82.7,82.665,82.67,182800000.0
2009-05-21 20:15:00,82.665,82.715,82.66,82.685,227200000.0
2009-05-21 20:16:00,82.695,82.725,82.665,82.675,275200000.0
2009-05-21 20:17:00,82.66,82.705,82.65,82.695,223000000.0
2009-05-21 20:18:00,82.7,82.745,82.7,82.74,135000000.0
2009-05-21 20:19:00,82.74,82.755,82.65,82.71,243800000.0
2009-05-21 20:20:00,82.715,82.735,82.64,82.66,303200000.0
2009-05-21 20:21:00,82.68,82.69,82.645,82.645,172600000.0
2009-05-21 20:22:00,82.645,82.655,82.595,82.64,395400000.0
2009-05-21 20:23:00,82.64,82.68,82.64,82.665,247000000.0
2009-05-21 20:24:00,82.665,82.7,82.655,82.68,170200000.0
2009-05-21 20:25:00,82.69,82.69,82.66,82.69,152200000.0
2009-05-21 20:26:00,82.69,82.72,82.685,82.72,175600000.0
2009-05-21 20:27:00,82.72,82.72,82.67,82.675,124000000.0
2009-05-21 20:28:00,82.665,82.67,82.655,82.665,57000000.0
2009-05-21 20:29:00,82.66,82.69,82.65,82.685,163000000.0
2009-05-21 20:30:00,82.685,82.715,82.68,82.695,201000000.0
2009-05-21 20:31:00,82.7,82.7,82.675,82.68,70200000.0
2009-05-21 20:32:00,82.68,82.7,82.675,82.7,174200000.0
2009-05-21 20:33:00,82.7,82.71,82.68,82.7,180000000.0
2009-05-21 20:34:00,82.7,82.73,82.695,82.73,107400000.0
2009-05-21 20:35:00,82.73,82.75,82.73,82.75,94000000.0
2009-05-21 20:36:00,82.74,82.76,82.74,82.745,143400000.0
2009-05-21 20:37:00,82.75,82.75,82.685,82.715,352200000.0
2009-05-21 20:38:00,82.71,82.715,82.695,82.7,165400000.0
2009-05-21 20:39:00,82.7,82.71,82.65,82.675,207000000.0
2009-05-21 20:40:00,82.68,82.7,82.64,82.7,145400000.0
2009-05-21 20:41:00,82.685,82.685,82.59,82.59,204600000.0
2009-05-21 20:42:00,82.585,82.63,82.585,82.63,203200000.0
2009-05-21 20:43:00,82.625,82.63,82.6,82.62,166200000.0
2009-05-21 20:44:00,82.645,82.645,82.6,82.615,151200000.0
2009-05-21 20:45:00,82.62,82.63,82.61,82.61,151600000.0
2009-05-21 20:46:00,82.62,82.64,82.605,82.63,168200000.0
2009-05-21 20:47:00,82.63,82.655,82.62,82.645,115600000.0
2009-05-21 20:48:00,82.64,82.67,82.625,82.66,159400000.0
2009-05-21 20:49:00,82.66,82.66,82.64,82.64,192200000.0
2009-05-21 20:50:00,82.64,82.66,82.625,82.625,123200000.0
2009-05-21 20:51:00,82.64,82.665,82.63,82.65,103000000.0
2009-05-21 20:52:00,82.655,82.655,82.605,82.61,143400000.0
2009-05-21 20:53:00,82.615,82.62,82.585,82.6,146200000.0
2009-05-21 20:54:00,82.6,82.61,82.59,82.6,111600000.0
2009-05-21 20:55:00,82.6,82.615,82.58,82.59,350000000.0
2009-05-21 20:56:00,82.6,82.6,82.55,82.57,175600000.0
2009-05-21 20:57:00,82.57,82.585,82.56,82.565,104600000.0
2009-05-21 20:58:00,82.57,82.58,82.54,82.58,103800000.0
2009-05-21 20:59:00,82.58,82.62,82.58,82.6,146800000.0
2009-05-21 21:00:00,82.61,82.625,82.58,82.59,240400000.0
2009-05-21 21:01:00,82.6,82.61,82.58,82.59,252400000.0
2009-05-21 21:02:00,82.595,82.605,82.58,82.595,124800000.0
2009-05-21 21:03:00,82.595,82.65,82.595,82.64,60400000.0
2009-05-21 21:04:00,82.645,82.675,82.645,82.665,159000000.0
2009-05-21 21:05:00,82.66,82.66,82.615,82.64,160600001.0
2009-05-21 21:06:00,82.65,82.65,82.6,82.6,165800000.0
2009-05-21 21:07:00,82.605,82.62,82.605,82.62,121800000.0
2009-05-21 21:08:00,82.62,82.68,82.595,82.67,250000000.0
2009-05-21 21:09:00,82.67,82.67,82.63,82.64,127400000.0
2009-05-21 21:10:00,82.64,82.65,82.62,82.64,136800000.0
2009-05-21 21:11:00,82.63,82.64,82.625,82.64,168000000.0
2009-05-21 21:12:00,82.64,82.64,82.59,82.6,148000000.0
2009-05-21 21:13:00,82.605,82.62,82.6,82.62,41400000.0
2009-05-21 21:14:00,82.62,82.635,82.59,82.6,202800000.0
2009-05-21 21:15:00,82.62,82.63,82.61,82.61,39000000.0
2009-05-21 21:16:00,82.605,82.61,82.59,82.61,68400000.0
2009-05-21 21:17:00,82.6,82.64,82.6,82.63,114200000.0
2009-05-21 21:18:00,82.635,82.64,82.615,82.63,123000000.0
2009-05-21 21:19:00,82.625,82.66,82.615,82.66,127200000.0
2009-05-21 21:20:00,82.645,82.66,82.63,82.64,61400000.0
2009-05-21 21:21:00,82.63,82.64,82.615,82.63,145200000.0
2009-05-21 21:22:00,82.63,82.65,82.62,82.64,85000000.0
2009-05-21 21:23:00,82.63,82.64,82.62,82.63,77800000.0
2009-05-21 21:24:00,82.65,82.68,82.64,82.675,62000000.0
2009-05-21 21:25:00,82.68,82.71,82.64,82.64,149200000.0
2009-05-21 21:26:00,82.635,82.64,82.605,82.63,126000000.0
2009-05-21 21:27:00,82.62,82.71,82.62,82.685,250200000.0
2009-05-21 21:28:00,82.68,82.695,82.655,82.68,147200000.0
2009-05-21 21:29:00,82.675,82.76,82.66,82.74,195400000.0
2009-05-21 21:30:00,82.74,82.865,82.74,82.855,270400000.0
2009-05-21 21:31:00,82.855,82.865,82.835,82.835,70800000.0
2009-05-21 21:32:00,82.835,82.84,82.765,82.81,149800000.0
2009-05-21 21:33:00,82.815,82.84,82.81,82.83,141000000.0
2009-05-21 21:34:00,82.83,82.86,82.765,82.765,143200000.0
2009-05-21 21:35:00,82.77,82.775,82.76,82.765,37800000.0
2009-05-21 21:36:00,82.76,82.79,82.73,82.765,116200000.0
2009-05-21 21:37:00,82.78,82.79,82.76,82.77,69600000.0
2009-05-21 21:38:00,82.77,82.82,82.765,82.78,137400000.0
2009-05-21 21:39:00,82.8,82.81,82.76,82.76,167000000.0
2009-05-21 21:40:00,82.76,82.84,82.76,82.795,171200000.0
2009-05-21 21:41:00,82.79,82.8,82.705,82.78,156600000.0
2009-05-21 21:42:00,82.79,82.805,82.775,82.785,120800000.0
2009-05-21 21:43:00,82.8,82.8,82.755,82.755,139400000.0
2009-05-21 21:44:00,82.755,82.79,82.73,82.79,186800000.0
2009-05-21 21:45:00,82.79,82.82,82.78,82.82,95600000.0
2009-05-21 21:46:00,82.82,82.85,82.815,82.84,88800000.0
2009-05-21 21:47:00,82.84,82.84,82.8,82.8,164200000.0
2009-05-21 21:48:00,82.81,82.81,82.77,82.78,137000000.0
2009-05-21 21:49:00,82.78,82.79,82.735,82.79,152400000.0
2009-05-21 21:50:00,82.79,82.79,82.745,82.78,101600000.0
2009-05-21 21:51:00,82.78,82.825,82.78,82.79,88800000.0
2009-05-21 21:52:00,82.795,82.81,82.795,82.81,36600000.0
2009-05-21 21:53:00,82.81,82.84,82.8,82.84,124800000.0
2009-05-21 21:54:00,82.835,82.86,82.835,82.84,69000000.0
2009-05-21 21:55:00,82.84,82.85,82.83,82.83,74600000.0
2009-05-21 21:56:00,82.83,82.83,82.78,82.79,52400000.0
2009-05-21 21:57:00,82.8,82.825,82.8,82.82,78200000.0
2009-05-21 21:58:00,82.83,82.83,82.82,82.83,39200000.0
2009-05-21 21:59:00,82.83,82.84,82.82,82.835,60400000.0
2009-05-21 22:00:00,82.84,82.87,82.83,82.83,179400000.0
2009-05-21 22:01:00,82.83,82.86,82.815,82.85,153400000.0
2009-05-21 22:02:00,82.85,82.85,82.815,82.83,134000000.0
2009-05-21 22:03:00,82.84,82.86,82.83,82.84,84200000.0
2009-05-21 22:04:00,82.84,82.86,82.83,82.84,161600000.0
2009-05-21 22:05:00,82.865,82.87,82.865,82.87,14200000.0
2009-05-21 22:06:00,82.86,82.87,82.86,82.87,20400000.0
2009-05-21 22:07:00,82.87,82.87,82.85,82.855,65800000.0
2009-05-21 22:08:00,82.86,82.87,82.85,82.87,38800000.0
2009-05-21 22:09:00,82.87,82.88,82.865,82.87,141600000.0
2009-05-21 22:10:00,82.86,82.88,82.86,82.87,46000000.0
2009-05-21 22:11:00,82.87,82.88,82.865,82.87,204800000.0
2009-05-21 22:12:00,82.855,82.87,82.85,82.85,60800000.0
2009-05-21 22:13:00,82.85,82.86,82.85,82.85,6600000.0
2009-05-21 22:14:00,82.85,82.855,82.845,82.85,84000000.0
2009-05-21 22:15:00,82.845,82.91,82.835,82.905,242200000.0
2009-05-21 22:16:00,82.915,82.945,82.9,82.935,113400000.0
2009-05-21 22:17:00,82.95,82.95,82.93,82.93,13000000.0
2009-05-21 22:18:00,82.93,82.93,82.93,82.93,1800000.0
2009-05-21 22:19:00,82.93,82.95,82.915,82.93,48600000.0
2009-05-21 22:20:00,82.91,82.93,82.895,82.93,149200000.0
2009-05-21 22:21:00,82.93,82.94,82.905,82.925,66400000.0
2009-05-21 22:22:00,82.92,82.97,82.92,82.97,50800000.0
2009-05-21 22:23:00,82.97,82.99,82.96,82.97,71600000.0
2009-05-21 22:24:00,82.98,82.995,82.98,82.99,61000000.0
2009-05-21 22:25:00,82.965,82.99,82.965,82.985,76800000.0
2009-05-21 22:26:00,83.0,83.0,82.97,82.99,48200000.0
2009-05-21 22:27:00,82.98,83.01,82.97,82.98,108800000.0
2009-05-21 22:28:00,82.98,82.99,82.94,82.98,151400000.0
2009-05-21 22:29:00,82.98,82.99,82.95,82.98,112200000.0
2009-05-21 22:30:00,82.98,83.0,82.96,82.98,95000000.0
2009-05-21 22:31:00,82.99,83.0,82.975,82.99,83200000.0
2009-05-21 22:32:00,82.99,83.01,82.97,82.98,62200000.0
2009-05-21 22:33:00,82.985,83.0,82.97,83.0,51800000.0
2009-05-21 22:34:00,83.0,83.0,82.985,83.0,21000000.0
2009-05-21 22:35:00,83.0,83.0,82.99,83.0,8800000.0
2009-05-21 22:36:00,83.005,83.03,83.005,83.01,25800000.0
2009-05-21 22:37:00,83.02,83.02,82.9,82.97,92600000.0
2009-05-21 22:38:00,82.96,83.0,82.96,83.0,40000000.0
2009-05-21 22:39:00,83.0,83.0,82.985,82.985,5400000.0
2009-05-21 22:40:00,83.0,83.03,82.99,83.025,90800000.0
2009-05-21 22:41:00,83.02,83.03,82.98,83.025,85800000.0
2009-05-21 22:42:00,83.025,83.035,83.01,83.02,52800000.0
2009-05-21 22:43:00,83.02,83.025,82.985,83.0,105200000.0
2009-05-21 22:44:00,83.0,83.02,83.0,83.01,33600000.0
2009-05-21 22:45:00,83.02,83.035,83.0,83.01,67000000.0
2009-05-21 22:46:00,83.01,83.035,83.005,83.025,55400000.0
2009-05-21 22:47:00,83.025,83.025,83.01,83.02,50400000.0
2009-05-21 22:48:00,83.02,83.025,83.0,83.0,113400000.0
2009-05-21 22:49:00,83.0,83.0,82.975,82.99,47000000.0
2009-05-21 22:50:00,82.99,83.01,82.985,83.01,57000000.0
2009-05-21 22:51:00,83.01,83.03,83.01,83.02,19800000.0
2009-05-21 22:52:00,83.025,83.04,83.01,83.025,79800000.0
2009-05-21 22:53:00,83.015,83.03,83.01,83.03,37000000.0
2009-05-21 22:54:00,83.02,83.035,83.01,83.015,25200000.0
2009-05-21 22:55:00,83.01,83.025,83.0,83.0,37600000.0
2009-05-21 22:56:00,83.02,83.02,83.01,83.02,24800000.0
2009-05-21 22:57:00,83.02,83.02,83.01,83.01,17400000.0
2009-05-21 22:58:00,83.01,83.03,83.0,83.02,41800000.0
2009-05-21 22:59:00,83.01,83.05,82.94,82.945,57200000.0
2009-05-21 23:00:00,82.997,83.014,82.922,83.014,5000000.0
2009-05-21 23:01:00,83.023,83.025,83.013,83.017,5000000.0
2009-05-21 23:02:00,83.045,83.06,83.045,83.06,5000000.0
2009-05-21 23:03:00,83.085,83.13,83.07,83.08,63200000.0
2009-05-21 23:04:00,83.065,83.08,83.04,83.07,37600000.0
2009-05-21 23:05:00,83.065,83.08,83.02,83.055,66800000.0
2009-05-21 23:06:00,83.055,83.055,83.04,83.04,29000000.0
2009-05-21 23:07:00,83.04,83.065,83.04,83.065,29200000.0
2009-05-21 23:08:00,83.065,83.065,83.01,83.01,25800000.0
2009-05-21 23:09:00,83.015,83.055,83.01,83.055,64000000.0
2009-05-21 23:10:00,83.065,83.07,83.03,83.05,69400000.0
2009-05-21 23:11:00,83.065,83.1,83.065,83.095,36200000.0
2009-05-21 23:12:00,83.09,83.11,83.085,83.105,35200000.0
2009-05-21 23:13:00,83.105,83.105,83.07,83.095,26400000.0
2009-05-21 23:14:00,83.095,83.095,83.095,83.095,2200000.0
2009-05-21 23:15:00,83.1,83.1,83.1,83.1,2000000.0
2009-05-21 23:16:00,83.1,83.105,83.065,83.095,17600000.0
2009-05-21 23:17:00,83.1,83.11,83.05,83.09,24200000.0
2009-05-21 23:18:00,83.105,83.12,83.105,83.115,14400000.0
2009-05-21 23:19:00,83.105,83.105,83.095,83.095,10200000.0
2009-05-21 23:20:00,83.095,83.155,83.095,83.14,34400000.0
2009-05-21 23:21:00,83.145,83.145,83.125,83.125,43200000.0
2009-05-21 23:22:00,83.135,83.135,83.06,83.06,63000000.0
2009-05-21 23:23:00,83.085,83.125,83.085,83.125,158200000.0
2009-05-21 23:24:00,83.125,83.17,83.125,83.155,55600000.0
2009-05-21 23:25:00,83.145,83.145,83.115,83.125,54000000.0
2009-05-21 23:26:00,83.12,83.12,83.115,83.12,17200000.0
2009-05-21 23:27:00,83.115,83.12,83.085,83.085,25800000.0
2009-05-21 23:28:00,83.085,83.09,83.075,83.09,30400000.0
2009-05-21 23:29:00,83.075,83.105,83.075,83.105,19600000.0
2009-05-21 23:30:00,83.105,83.14,83.09,83.125,77000000.0
2009-05-21 23:31:00,83.119,83.128,83.119,83.127,86600000.0
2009-05-21 23:32:00,83.15,83.195,83.14,83.165,86600000.0
2009-05-21 23:33:00,83.165,83.185,83.155,83.185,27800000.0
2009-05-21 23:34:00,83.17,83.17,83.16,83.16,42400000.0
2009-05-21 23:35:00,83.16,83.165,83.135,83.135,31400000.0
2009-05-21 23:36:00,83.15,83.155,83.15,83.155,5600000.0
2009-05-21 23:37:00,83.15,83.155,83.145,83.145,6200000.0
2009-05-21 23:38:00,83.145,83.145,83.12,83.125,23200000.0
2009-05-21 23:39:00,83.125,83.125,83.115,83.115,6600000.0
2009-05-21 23:40:00,83.115,83.115,83.075,83.105,83200000.0
2009-05-21 23:41:00,83.1,83.105,83.095,83.095,29400000.0
2009-05-21 23:42:00,83.1,83.1,83.1,83.1,2000000.0
2009-05-21 23:43:00,83.115,83.115,83.095,83.095,30800000.0
2009-05-21 23:44:00,83.095,83.095,83.09,83.09,16000000.0
2009-05-21 23:45:00,83.09,83.09,83.085,83.09,11600000.0
2009-05-21 23:46:00,83.08,83.08,83.077,83.077,74400000.0
2009-05-21 23:47:00,83.075,83.08,83.02,83.02,74400000.0
2009-05-21 23:48:00,83.015,83.02,83.01,83.02,16800000.0
2009-05-21 23:49:00,83.02,83.025,82.985,83.005,55600000.0
2009-05-21 23:50:00,83.005,83.005,83.0,83.005,13200000.0
2009-05-21 23:51:00,83.0,83.04,83.0,83.025,30800000.0
2009-05-21 23:52:00,83.025,83.025,83.005,83.005,27000000.0
2009-05-21 23:53:00,83.005,83.005,83.005,83.005,2000000.0
2009-05-21 23:54:00,83.005,83.005,82.935,82.96,28600000.0
2009-05-21 23:55:00,82.952,82.962,82.952,82.962,6600000.0
2009-05-21 23:56:00,82.965,82.965,82.965,82.965,6600000.0
2009-05-21 23:57:00,82.961,82.961,82.961,82.961,3200000.0
2009-05-21 23:58:00,82.965,82.97,82.965,82.97,3200000.0
2009-05-21 23:59:00,82.975,82.975,82.97,82.97,28200000.0
2009-05-22 00:00:00,82.96,82.995,82.96,82.98,56600000.0
2009-05-22 00:01:00,82.98,83.0,82.98,82.985,79000000.0
2009-05-22 00:02:00,83.0,83.0,82.96,82.96,135800000.0
2009-05-22 00:03:00,82.95,82.96,82.94,82.945,114000000.0
2009-05-22 00:04:00,82.95,82.95,82.935,82.95,38200000.0
2009-05-22 00:05:00,82.955,82.97,82.95,82.95,33000000.0
2009-05-22 00:06:00,82.96,82.96,82.94,82.94,68600000.0
2009-05-22 00:07:00,82.95,82.96,82.94,82.945,63800000.0
2009-05-22 00:08:00,82.95,82.96,82.935,82.945,58800000.0
2009-05-22 00:09:00,82.935,82.945,82.93,82.945,29200000.0
2009-05-22 00:10:00,82.945,82.95,82.945,82.945,23000000.0
2009-05-22 00:11:00,82.945,82.945,82.94,82.945,6000000.0
2009-05-22 00:12:00,82.935,82.935,82.905,82.93,103200000.0
2009-05-22 00:13:00,82.93,82.935,82.91,82.93,75600000.0
2009-05-22 00:14:00,82.93,82.93,82.93,82.93,30800000.0
2009-05-22 00:15:00,82.93,82.93,82.925,82.93,7600000.0
2009-05-22 00:16:00,82.93,82.94,82.93,82.93,15400000.0
2009-05-22 00:17:00,82.93,82.94,82.93,82.94,4600000.0
2009-05-22 00:18:00,82.935,82.95,82.935,82.95,10200000.0
2009-05-22 00:19:00,82.97,82.98,82.885,82.9,54200000.0
2009-05-22 00:20:00,82.93,82.95,82.93,82.95,16000000.0
2009-05-22 00:21:00,82.95,82.96,82.95,82.96,16000000.0
2009-05-22 00:22:00,82.96,82.96,82.96,82.96,1600000.0
2009-05-22 00:23:00,82.97,82.975,82.97,82.975,9600000.0
2009-05-22 00:24:00,82.975,82.99,82.885,82.91,29000000.0
2009-05-22 00:25:00,82.91,82.91,82.88,82.88,21200000.0
2009-05-22 00:26:00,82.88,82.89,82.87,82.885,16400000.0
2009-05-22 00:27:00,82.885,82.895,82.885,82.895,12000000.0
2009-05-22 00:28:00,82.895,82.895,82.895,82.895,9000000.0
2009-05-22 00:29:00,82.895,82.94,82.895,82.92,17600000.0
2009-05-22 00:30:00,82.93,82.935,82.93,82.93,19200000.0
2009-05-22 00:31:00,82.93,82.93,82.92,82.92,21400000.0
2009-05-22 00:32:00,82.925,82.925,82.9,82.9,56000000.0
2009-05-22 00:33:00,82.905,82.91,82.865,82.88,95200000.0
2009-05-22 00:34:00,82.875,82.89,82.865,82.89,54600000.0
2009-05-22 00:35:00,82.915,82.95,82.89,82.91,76400000.0
2009-05-22 00:36:00,82.895,82.915,82.895,82.895,22000000.0
2009-05-22 00:37:00,82.895,82.895,82.86,82.87,25000000.0
2009-05-22 00:38:00,82.865,82.88,82.86,82.88,27000000.0
2009-05-22 00:39:00,82.865,82.865,82.865,82.865,3000000.0
2009-05-22 00:40:00,82.87,82.885,82.865,82.865,29000000.0
2009-05-22 00:41:00,82.865,82.87,82.855,82.855,37200000.0
2009-05-22 00:42:00,82.855,82.86,82.85,82.85,20000000.0
2009-05-22 00:43:00,82.85,82.865,82.845,82.86,73000000.0
2009-05-22 00:44:00,82.855,82.86,82.84,82.845,53200000.0
2009-05-22 00:45:00,82.84,82.85,82.81,82.825,124600000.0
2009-05-22 00:46:00,82.825,82.835,82.785,82.8,198400000.0
2009-05-22 00:47:00,82.8,82.825,82.79,82.82,217200000.0
2009-05-22 00:48:00,82.82,82.83,82.8,82.805,78600000.0
2009-05-22 00:49:00,82.805,82.845,82.805,82.825,55200000.0
2009-05-22 00:50:00,82.825,82.83,82.825,82.83,7000000.0
2009-05-22 00:51:00,82.835,82.835,82.805,82.83,48000000.0
2009-05-22 00:52:00,82.835,82.84,82.795,82.805,46800000.0
2009-05-22 00:53:00,82.805,82.81,82.775,82.775,75600000.0
2009-05-22 00:54:00,82.775,82.78,82.755,82.77,142600000.0
2009-05-22 00:55:00,82.77,82.77,82.76,82.77,31200000.0
2009-05-22 00:56:00,82.78,82.82,82.78,82.82,24000000.0
2009-05-22 00:57:00,82.79,82.795,82.79,82.79,41000000.0
2009-05-22 00:58:00,82.785,82.795,82.785,82.79,49800000.0
2009-05-22 00:59:00,82.79,82.8,82.79,82.8,34600000.0
2009-05-22 01:00:00,82.8,82.815,82.79,82.8,64200000.0
2009-05-22 01:01:00,82.79,82.805,82.79,82.805,17600000.0
2009-05-22 01:02:00,82.805,82.81,82.8,82.805,28400000.0
2009-05-22 01:03:00,82.8,82.83,82.8,82.825,36000000.0
2009-05-22 01:04:00,82.83,82.835,82.81,82.81,58200000.0
2009-05-22 01:05:00,82.81,82.82,82.805,82.81,65800000.0
2009-05-22 01:06:00,82.815,82.815,82.805,82.805,49800000.0
2009-05-22 01:07:00,82.815,82.835,82.815,82.82,32000000.0
2009-05-22 01:08:00,82.82,82.835,82.815,82.83,86800000.0
2009-05-22 01:09:00,82.83,82.83,82.83,82.83,5800000.0
2009-05-22 01:10:00,82.83,82.84,82.82,82.84,22800000.0
2009-05-22 01:11:00,82.84,82.85,82.83,82.845,40800000.0
2009-05-22 01:12:00,82.85,82.85,82.84,82.84,18400000.0
2009-05-22 01:13:00,82.83,82.885,82.83,82.88,79600000.0
2009-05-22 01:14:00,82.875,82.905,82.865,82.895,98800000.0
2009-05-22 01:15:00,82.89,82.915,82.89,82.905,72800000.0
2009-05-22 01:16:00,82.905,82.95,82.87,82.93,118400000.0
2009-05-22 01:17:00,82.92,82.92,82.845,82.845,104200000.0
2009-05-22 01:18:00,82.86,82.88,82.84,82.88,66200000.0
2009-05-22 01:19:00,82.88,82.895,82.85,82.89,53200000.0
2009-05-22 01:20:00,82.895,82.895,82.85,82.88,139600000.0
2009-05-22 01:21:00,82.88,82.92,82.88,82.915,29800000.0
2009-05-22 01:22:00,82.915,82.93,82.915,82.925,21800000.0
2009-05-22 01:23:00,82.915,82.935,82.915,82.93,39200000.0
2009-05-22 01:24:00,82.93,82.935,82.92,82.93,25600000.0
2009-05-22 01:25:00,82.935,82.935,82.9,82.925,84600000.0
2009-05-22 01:26:00,82.92,82.93,82.92,82.93,7600000.0
2009-05-22 01:27:00,82.93,82.94,82.93,82.94,11400000.0
2009-05-22 01:28:00,82.945,82.945,82.94,82.94,3000000.0
2009-05-22 01:29:00,82.95,82.95,82.92,82.93,58800000.0
2009-05-22 01:30:00,82.925,82.925,82.895,82.9,34200000.0
2009-05-22 01:31:00,82.88,82.905,82.88,82.88,33000000.0
2009-05-22 01:32:00,82.875,82.885,82.87,82.875,101800000.0
2009-05-22 01:33:00,82.875,82.915,82.875,82.9,87800000.0
2009-05-22 01:34:00,82.9,82.9,82.89,82.89,33000000.0
2009-05-22 01:35:00,82.9,82.9,82.87,82.88,85600000.0
2009-05-22 01:36:00,82.885,82.885,82.85,82.85,61000000.0
2009-05-22 01:37:00,82.85,82.86,82.83,82.83,114600000.0
2009-05-22 01:38:00,82.83,82.84,82.805,82.81,186600000.0
2009-05-22 01:39:00,82.8,82.81,82.755,82.785,127800000.0
2009-05-22 01:40:00,82.79,82.805,82.66,82.665,115200000.0
2009-05-22 01:41:00,82.655,82.76,82.655,82.71,188800000.0
2009-05-22 01:42:00,82.72,82.74,82.71,82.725,148400000.0
2009-05-22 01:43:00,82.73,82.75,82.725,82.74,158600000.0
2009-05-22 01:44:00,82.74,82.775,82.74,82.77,126200000.0
2009-05-22 01:45:00,82.77,82.8,82.75,82.77,196000000.0
2009-05-22 01:46:00,82.75,82.76,82.715,82.735,217200000.0
2009-05-22 01:47:00,82.74,82.74,82.7,82.7,101200000.0
2009-05-22 01:48:00,82.7,82.71,82.695,82.7,75800000.0
2009-05-22 01:49:00,82.7,82.72,82.7,82.7,89800000.0
2009-05-22 01:50:00,82.71,82.75,82.69,82.74,111400000.0
2009-05-22 01:51:00,82.74,82.75,82.73,82.74,108600000.0
2009-05-22 01:52:00,82.74,82.75,82.73,82.73,182800000.0
2009-05-22 01:53:00,82.73,82.79,82.725,82.775,66000000.0
2009-05-22 01:54:00,82.765,82.79,82.735,82.76,78400000.0
2009-05-22 01:55:00,82.76,82.795,82.76,82.785,32000000.0
2009-05-22 01:56:00,82.785,82.805,82.785,82.79,33400000.0
2009-05-22 01:57:00,82.795,82.83,82.79,82.82,96000000.0
2009-05-22 01:58:00,82.79,82.81,82.78,82.805,71000000.0
2009-05-22 01:59:00,82.805,82.825,82.77,82.775,62800000.0
2009-05-22 02:00:00,82.78,82.79,82.71,82.78,167200000.0
2009-05-22 02:01:00,82.775,82.805,82.77,82.77,167400000.0
2009-05-22 02:02:00,82.76,82.8,82.745,82.76,252800000.0
2009-05-22 02:03:00,82.75,82.775,82.7,82.715,849400000.0
2009-05-22 02:04:00,82.725,82.78,82.695,82.755,437200000.0
2009-05-22 02:05:00,82.765,82.775,82.745,82.75,218400000.0
2009-05-22 02:06:00,82.75,82.76,82.74,82.76,299600000.0
2009-05-22 02:07:00,82.765,82.785,82.765,82.785,501000000.0
2009-05-22 02:08:00,82.78,82.795,82.755,82.76,369200000.0
2009-05-22 02:09:00,82.77,82.795,82.77,82.78,88400000.0
2009-05-22 02:10:00,82.78,82.78,82.72,82.725,272400000.0
2009-05-22 02:11:00,82.725,82.77,82.725,82.77,250400000.0
2009-05-22 02:12:00,82.78,82.84,82.775,82.84,216200000.0
2009-05-22 02:13:00,82.83,82.92,82.815,82.92,258600000.0
2009-05-22 02:14:00,82.92,82.92,82.86,82.905,499600000.0
2009-05-22 02:15:00,82.92,82.94,82.91,82.925,186400000.0
2009-05-22 02:16:00,82.91,82.92,82.87,82.885,247800000.0
2009-05-22 02:17:00,82.895,82.93,82.88,82.93,160200000.0
2009-05-22 02:18:00,82.92,82.925,82.91,82.92,90400000.0
2009-05-22 02:19:00,82.91,82.925,82.9,82.91,124200000.0
2009-05-22 02:20:00,82.91,82.91,82.86,82.86,134400000.0
2009-05-22 02:21:00,82.85,82.875,82.84,82.87,103000000.0
2009-05-22 02:22:00,82.87,82.89,82.865,82.88,62200000.0
2009-05-22 02:23:00,82.885,82.9,82.885,82.885,76200000.0
2009-05-22 02:24:00,82.89,82.89,82.85,82.88,112800000.0
2009-05-22 02:25:00,82.875,82.88,82.85,82.85,76800000.0
2009-05-22 02:26:00,82.85,82.855,82.83,82.84,50000000.0
2009-05-22 02:27:00,82.845,82.845,82.82,82.84,144000000.0
2009-05-22 02:28:00,82.845,82.86,82.84,82.86,128800000.0
2009-05-22 02:29:00,82.86,82.86,82.83,82.84,142200000.0
2009-05-22 02:30:00,82.84,82.85,82.83,82.84,62400000.0
2009-05-22 02:31:00,82.835,82.86,82.83,82.84,94200000.0
2009-05-22 02:32:00,82.845,82.885,82.845,82.885,90800000.0
2009-05-22 02:33:00,82.88,82.885,82.87,82.87,102400000.0
2009-05-22 02:34:00,82.88,82.885,82.84,82.85,140800000.0
2009-05-22 02:35:00,82.85,82.85,82.795,82.8,406800000.0
2009-05-22 02:36:00,82.8,82.85,82.8,82.85,258800000.0
2009-05-22 02:37:00,82.835,82.845,82.81,82.82,159600000.0
2009-05-22 02:38:00,82.825,82.845,82.815,82.83,309400000.0
2009-05-22 02:39:00,82.825,82.83,82.815,82.82,183400000.0
2009-05-22 02:40:00,82.83,82.845,82.815,82.845,243400000.0
2009-05-22 02:41:00,82.845,82.88,82.845,82.875,100600000.0
2009-05-22 02:42:00,82.885,82.915,82.885,82.89,89000000.0
2009-05-22 02:43:00,82.89,82.945,82.87,82.94,151400000.0
2009-05-22 02:44:00,82.93,82.93,82.905,82.915,21000000.0
2009-05-22 02:45:00,82.92,82.92,82.895,82.895,175600000.0
2009-05-22 02:46:00,82.895,82.93,82.895,82.92,220200000.0
2009-05-22 02:47:00,82.915,82.92,82.875,82.905,413800000.0
2009-05-22 02:48:00,82.89,82.9,82.89,82.895,90200000.0
2009-05-22 02:49:00,82.885,82.895,82.835,82.85,251800000.0
2009-05-22 02:50:00,82.855,82.91,82.855,82.885,218800000.0
2009-05-22 02:51:00,82.89,82.9,82.885,82.895,50400000.0
2009-05-22 02:52:00,82.9,82.9,82.885,82.89,69600000.0
2009-05-22 02:53:00,82.89,82.955,82.89,82.925,113000000.0
2009-05-22 02:54:00,82.93,82.965,82.925,82.945,292200000.0
2009-05-22 02:55:00,82.94,82.995,82.935,82.96,226600000.0
2009-05-22 02:56:00,82.96,82.995,82.96,82.99,418200000.0
2009-05-22 02:57:00,82.965,83.035,82.965,83.025,344000000.0
2009-05-22 02:58:00,83.025,83.025,82.98,83.02,215600000.0
2009-05-22 02:59:00,83.025,83.045,83.0,83.045,199800000.0
2009-05-22 03:00:00,83.04,83.06,83.03,83.035,132400000.0
2009-05-22 03:01:00,83.035,83.04,83.025,83.04,124400000.0
2009-05-22 03:02:00,83.04,83.115,83.035,83.09,504000000.0
2009-05-22 03:03:00,83.08,83.105,83.055,83.1,423400000.0
2009-05-22 03:04:00,83.11,83.12,83.065,83.12,398200000.0
2009-05-22 03:05:00,83.12,83.14,83.115,83.14,161000000.0
2009-05-22 03:06:00,83.135,83.145,83.125,83.125,406000000.0
2009-05-22 03:07:00,83.125,83.135,83.085,83.09,550200000.0
2009-05-22 03:08:00,83.1,83.125,83.075,83.12,584800000.0
2009-05-22 03:09:00,83.12,83.125,83.09,83.095,543800000.0
2009-05-22 03:10:00,83.095,83.115,83.085,83.1,310600000.0
2009-05-22 03:11:00,83.1,83.11,83.085,83.105,108000000.0
2009-05-22 03:12:00,83.11,83.11,83.09,83.09,46400000.0
2009-05-22 03:13:00,83.085,83.085,83.05,83.05,99800000.0
2009-05-22 03:14:00,83.06,83.06,83.005,83.04,203800000.0
2009-05-22 03:15:00,83.04,83.07,83.025,83.055,104400000.0
2009-05-22 03:16:00,83.06,83.075,83.045,83.05,438600000.0
2009-05-22 03:17:00,83.06,83.09,83.05,83.08,340400000.0
2009-05-22 03:18:00,83.08,83.08,83.05,83.07,173200000.0
2009-05-22 03:19:00,83.075,83.085,83.03,83.06,439600000.0
2009-05-22 03:20:00,83.06,83.115,83.06,83.085,170400000.0
2009-05-22 03:21:00,83.095,83.125,83.06,83.105,351800000.0
2009-05-22 03:22:00,83.105,83.155,83.085,83.15,470000000.0
2009-05-22 03:23:00,83.15,83.18,83.14,83.145,397800000.0
2009-05-22 03:24:00,83.145,83.185,83.14,83.185,190400000.0
2009-05-22 03:25:00,83.19,83.19,83.14,83.15,259000000.0
2009-05-22 03:26:00,83.15,83.15,83.13,83.135,106800000.0
2009-05-22 03:27:00,83.14,83.17,83.13,83.155,111600000.0
2009-05-22 03:28:00,83.155,83.16,83.135,83.16,100000000.0
2009-05-22 03:29:00,83.16,83.16,83.145,83.16,57200000.0
2009-05-22 03:30:00,83.16,83.16,83.12,83.125,87800000.0
2009-05-22 03:31:00,83.13,83.14,83.12,83.13,79000000.0
2009-05-22 03:32:00,83.12,83.14,83.12,83.125,169200000.0
2009-05-22 03:33:00,83.125,83.135,83.125,83.13,146600000.0
2009-05-22 03:34:00,83.13,83.13,83.12,83.13,73400000.0
2009-05-22 03:35:00,83.14,83.17,83.13,83.17,61000000.0
2009-05-22 03:36:00,83.17,83.17,83.145,83.17,119200000.0
2009-05-22 03:37:00,83.175,83.19,83.165,83.18,114200000.0
2009-05-22 03:38:00,83.175,83.19,83.175,83.175,25400000.0
2009-05-22 03:39:00,83.175,83.21,83.175,83.2,86800000.0
2009-05-22 03:40:00,83.2,83.21,83.18,83.2,125600000.0
2009-05-22 03:41:00,83.195,83.21,83.185,83.2,323800000.0
2009-05-22 03:42:00,83.19,83.2,83.16,83.18,294800000.0
2009-05-22 03:43:00,83.19,83.235,83.185,83.21,125800000.0
2009-05-22 03:44:00,83.215,83.22,83.19,83.19,90800000.0
2009-05-22 03:45:00,83.19,83.215,83.19,83.215,236600000.0
2009-05-22 03:46:00,83.215,83.215,83.205,83.205,58000000.0
2009-05-22 03:47:00,83.21,83.22,83.2,83.22,118400000.0
2009-05-22 03:48:00,83.22,83.23,83.2,83.22,218000000.0
2009-05-22 03:49:00,83.23,83.23,83.195,83.2,300400000.0
2009-05-22 03:50:00,83.195,83.22,83.18,83.19,200400000.0
2009-05-22 03:51:00,83.19,83.19,83.18,83.18,75400000.0
2009-05-22 03:52:00,83.18,83.18,83.16,83.17,63000000.0
2009-05-22 03:53:00,83.17,83.19,83.15,83.19,110200000.0
2009-05-22 03:54:00,83.18,83.19,83.17,83.17,110800000.0
2009-05-22 03:55:00,83.18,83.2,83.18,83.19,111800000.0
2009-05-22 03:56:00,83.195,83.195,83.175,83.19,98000000.0
2009-05-22 03:57:00,83.18,83.19,83.18,83.18,62400000.0
2009-05-22 03:58:00,83.185,83.19,83.175,83.19,263400000.0
2009-05-22 03:59:00,83.19,83.19,83.17,83.18,44200000.0
2009-05-22 04:00:00,83.185,83.185,83.085,83.095,228400000.0
2009-05-22 04:01:00,83.095,83.16,83.095,83.16,235000000.0
2009-05-22 04:02:00,83.16,83.16,83.125,83.13,49400000.0
2009-05-22 04:03:00,83.13,83.16,83.13,83.14,117800000.0
2009-05-22 04:04:00,83.14,83.15,83.13,83.145,163400000.0
2009-05-22 04:05:00,83.15,83.15,83.11,83.11,175400000.0
2009-05-22 04:06:00,83.115,83.13,83.105,83.13,92800000.0
2009-05-22 04:07:00,83.135,83.15,83.13,83.14,103800000.0
2009-05-22 04:08:00,83.14,83.165,83.14,83.14,107600000.0
2009-05-22 04:09:00,83.14,83.14,83.125,83.13,62600000.0
2009-05-22 04:10:00,83.13,83.13,83.11,83.12,89200000.0
2009-05-22 04:11:00,83.125,83.13,83.12,83.13,39000000.0
2009-05-22 04:12:00,83.13,83.13,83.105,83.11,118000000.0
2009-05-22 04:13:00,83.11,83.11,83.09,83.095,83400000.0
2009-05-22 04:14:00,83.09,83.105,83.09,83.1,80600000.0
2009-05-22 04:15:00,83.1,83.11,83.095,83.105,12800000.0
2009-05-22 04:16:00,83.1,83.13,83.1,83.12,401600000.0
2009-05-22 04:17:00,83.115,83.13,83.11,83.11,63000000.0
2009-05-22 04:18:00,83.12,83.12,83.09,83.105,162400000.0
2009-05-22 04:19:00,83.11,83.12,83.095,83.11,237600000.0
2009-05-22 04:20:00,83.11,83.12,83.1,83.12,158400000.0
2009-05-22 04:21:00,83.11,83.12,83.065,83.08,215800000.0
2009-05-22 04:22:00,83.08,83.08,83.06,83.07,110200000.0
2009-05-22 04:23:00,83.06,83.08,83.025,83.03,390000000.0
2009-05-22 04:24:00,83.03,83.03,83.005,83.01,125200000.0
2009-05-22 04:25:00,83.01,83.025,83.01,83.01,147000000.0
2009-05-22 04:26:00,83.005,83.05,83.005,83.03,165200000.0
2009-05-22 04:27:00,83.03,83.07,83.03,83.07,161600000.0
2009-05-22 04:28:00,83.06,83.07,83.04,83.04,113800000.0
2009-05-22 04:29:00,83.04,83.05,83.025,83.025,119400000.0
2009-05-22 04:30:00,83.04,83.045,83.025,83.045,132800000.0
2009-05-22 04:31:00,83.05,83.05,83.035,83.05,89400000.0
2009-05-22 04:32:00,83.05,83.06,83.03,83.05,222200000.0
2009-05-22 04:33:00,83.05,83.05,83.02,83.04,108600000.0
2009-05-22 04:34:00,83.04,83.04,83.02,83.03,47400000.0
2009-05-22 04:35:00,83.025,83.04,83.025,83.03,77600000.0
2009-05-22 04:36:00,83.05,83.06,83.035,83.06,175400000.0
2009-05-22 04:37:00,83.045,83.05,83.04,83.05,53600000.0
2009-05-22 04:38:00,83.05,83.07,83.045,83.05,116800000.0
2009-05-22 04:39:00,83.045,83.07,83.045,83.07,84200000.0
2009-05-22 04:40:00,83.07,83.07,83.04,83.04,79000000.0
2009-05-22 04:41:00,83.05,83.07,83.04,83.065,84600000.0
2009-05-22 04:42:00,83.075,83.075,83.065,83.065,28200000.0
2009-05-22 04:43:00,83.07,83.095,83.065,83.09,36600000.0
2009-05-22 04:44:00,83.095,83.11,83.09,83.1,80200000.0
2009-05-22 04:45:00,83.1,83.1,83.08,83.08,43400000.0
2009-05-22 04:46:00,83.075,83.09,83.065,83.08,49600000.0
2009-05-22 04:47:00,83.07,83.07,83.06,83.07,28600000.0
2009-05-22 04:48:00,83.065,83.07,83.05,83.07,91800000.0
2009-05-22 04:49:00,83.06,83.06,83.06,83.06,9800000.0
2009-05-22 04:50:00,83.055,83.06,83.045,83.05,45000000.0
2009-05-22 04:51:00,83.05,83.06,83.04,83.05,61200000.0
2009-05-22 04:52:00,83.045,83.05,83.045,83.05,16800000.0
2009-05-22 04:53:00,83.05,83.065,83.05,83.055,32200000.0
2009-05-22 04:54:00,83.055,83.07,83.05,83.07,53600000.0
2009-05-22 04:55:00,83.08,83.08,83.05,83.065,53600000.0
2009-05-22 04:56:00,83.07,83.07,83.065,83.07,50800000.0
2009-05-22 04:57:00,83.065,83.07,83.055,83.06,32400000.0
2009-05-22 04:58:00,83.055,83.07,83.055,83.06,18000000.0
2009-05-22 04:59:00,83.07,83.09,83.065,83.09,79000000.0
2009-05-22 05:00:00,83.08,83.1,83.075,83.08,188200000.0
2009-05-22 05:01:00,83.08,83.09,83.08,83.09,12600000.0
2009-05-22 05:02:00,83.085,83.1,83.075,83.09,121400000.0
2009-05-22 05:03:00,83.09,83.1,83.085,83.085,107600000.0
2009-05-22 05:04:00,83.09,83.09,83.07,83.075,81200000.0
2009-05-22 05:05:00,83.08,83.09,83.065,83.065,130200000.0
2009-05-22 05:06:00,83.065,83.085,83.065,83.07,46800000.0
2009-05-22 05:07:00,83.085,83.09,83.07,83.08,57800000.0
2009-05-22 05:08:00,83.09,83.105,83.09,83.1,62600000.0
2009-05-22 05:09:00,83.1,83.11,83.085,83.085,58200000.0
2009-05-22 05:10:00,83.085,83.095,83.085,83.095,55200000.0
2009-05-22 05:11:00,83.095,83.1,83.095,83.1,18600000.0
2009-05-22 05:12:00,83.1,83.105,83.09,83.1,63200000.0
2009-05-22 05:13:00,83.105,83.105,83.08,83.08,168200000.0
2009-05-22 05:14:00,83.075,83.105,83.065,83.075,92800000.0
2009-05-22 05:15:00,83.07,83.075,83.07,83.07,42600000.0
2009-05-22 05:16:00,83.07,83.1,83.055,83.085,177600000.0
2009-05-22 05:17:00,83.09,83.095,83.09,83.09,90800000.0
2009-05-22 05:18:00,83.09,83.09,83.09,83.09,21800000.0
2009-05-22 05:19:00,83.095,83.12,83.09,83.1,90000000.0
2009-05-22 05:20:00,83.083,83.083,83.08,83.082,41200000.0
2009-05-22 05:21:00,83.095,83.095,83.085,83.09,41200000.0
2009-05-22 05:22:00,83.1,83.1,83.09,83.095,21800000.0
2009-05-22 05:23:00,83.1,83.11,83.1,83.1,99200000.0
2009-05-22 05:24:00,83.105,83.11,83.1,83.11,27200000.0
2009-05-22 05:25:00,83.11,83.11,83.1,83.1,44400000.0
2009-05-22 05:26:00,83.095,83.11,83.095,83.105,110800000.0
2009-05-22 05:27:00,83.11,83.13,83.1,83.13,54400000.0
2009-05-22 05:28:00,83.12,83.13,83.11,83.115,83400000.0
2009-05-22 05:29:00,83.115,83.13,83.115,83.12,69800000.0
2009-05-22 05:30:00,83.13,83.13,83.11,83.11,37400000.0
2009-05-22 05:31:00,83.12,83.12,83.115,83.115,6200000.0
2009-05-22 05:32:00,83.12,83.13,83.11,83.11,92200000.0
2009-05-22 05:33:00,83.12,83.12,83.105,83.105,5400000.0
2009-05-22 05:34:00,83.11,83.11,83.1,83.11,29000000.0
2009-05-22 05:35:00,83.1,83.11,83.075,83.09,55200000.0
2009-05-22 05:36:00,83.09,83.1,83.08,83.085,37000000.0
2009-05-22 05:37:00,83.09,83.09,83.08,83.08,31000000.0
2009-05-22 05:38:00,83.09,83.1,83.08,83.085,61000000.0
2009-05-22 05:39:00,83.08,83.08,83.05,83.05,61800000.0
2009-05-22 05:40:00,83.055,83.055,83.04,83.04,13200000.0
2009-05-22 05:41:00,83.04,83.045,83.025,83.025,79000000.0
2009-05-22 05:42:00,83.025,83.05,83.025,83.03,66800000.0
2009-05-22 05:43:00,83.04,83.05,83.015,83.02,101000000.0
2009-05-22 05:44:00,83.02,83.02,82.995,82.995,134200000.0
2009-05-22 05:45:00,82.995,83.01,82.99,83.0,68000000.0
2009-05-22 05:46:00,82.995,83.015,82.975,82.975,190400000.0
2009-05-22 05:47:00,82.98,82.99,82.975,82.98,153200000.0
2009-05-22 05:48:00,82.97,83.0,82.97,82.99,58600000.0
2009-05-22 05:49:00,82.99,82.995,82.99,82.995,146000000.0
2009-05-22 05:50:00,83.005,83.02,82.99,83.01,86200000.0
2009-05-22 05:51:00,83.0,83.015,82.985,83.005,84400000.0
2009-05-22 05:52:00,83.015,83.015,83.01,83.01,16000000.0
2009-05-22 05:53:00,83.01,83.015,82.995,83.0,27200000.0
2009-05-22 05:54:00,83.0,83.0,82.99,82.99,31400000.0
2009-05-22 05:55:00,82.99,83.025,82.98,83.015,142400000.0
2009-05-22 05:56:00,83.0,83.06,83.0,83.06,192800000.0
2009-05-22 05:57:00,83.045,83.05,83.035,83.045,39400000.0
2009-05-22 05:58:00,83.035,83.08,83.035,83.07,98800000.0
2009-05-22 05:59:00,83.065,83.09,83.025,83.05,135600000.0
2009-05-22 06:00:00,83.05,83.05,83.03,83.04,128400000.0
2009-05-22 06:01:00,83.04,83.06,83.035,83.05,48200000.0
2009-05-22 06:02:00,83.045,83.06,83.035,83.04,165000000.0
2009-05-22 06:03:00,83.04,83.05,83.035,83.035,147000000.0
2009-05-22 06:04:00,83.035,83.055,83.025,83.055,54200000.0
2009-05-22 06:05:00,83.04,83.045,83.04,83.045,20800000.0
2009-05-22 06:06:00,83.05,83.065,83.02,83.02,103800000.0
2009-05-22 06:07:00,83.02,83.03,82.995,82.995,44800000.0
2009-05-22 06:08:00,82.995,83.03,82.98,83.015,164600000.0
2009-05-22 06:09:00,83.02,83.02,82.975,82.99,65800000.0
2009-05-22 06:10:00,82.99,82.99,82.975,82.99,51600000.0
2009-05-22 06:11:00,82.985,83.005,82.985,82.995,100800000.0
2009-05-22 06:12:00,83.0,83.0,82.97,82.97,133000000.0
2009-05-22 06:13:00,82.97,82.99,82.96,82.97,86800000.0
2009-05-22 06:14:00,82.97,82.98,82.925,82.93,204400000.0
2009-05-22 06:15:00,82.93,82.97,82.925,82.95,236000000.0
2009-05-22 06:16:00,82.94,82.96,82.935,82.95,127000000.0
2009-05-22 06:17:00,82.95,82.96,82.935,82.96,223400000.0
2009-05-22 06:18:00,82.96,82.96,82.935,82.935,138000000.0
2009-05-22 06:19:00,82.94,82.97,82.935,82.955,142400000.0
2009-05-22 06:20:00,82.96,82.97,82.945,82.955,133600000.0
2009-05-22 06:21:00,82.95,82.96,82.93,82.93,27800000.0
2009-05-22 06:22:00,82.93,82.94,82.9,82.92,255000000.0
2009-05-22 06:23:00,82.915,82.93,82.915,82.92,28600000.0
2009-05-22 06:24:00,82.92,82.92,82.85,82.86,83200000.0
2009-05-22 06:25:00,82.86,82.885,82.835,82.855,83400000.0
2009-05-22 06:26:00,82.85,82.86,82.835,82.85,165800000.0
2009-05-22 06:27:00,82.845,82.94,82.845,82.94,288400000.0
2009-05-22 06:28:00,82.935,82.95,82.91,82.94,150000000.0
2009-05-22 06:29:00,82.93,82.965,82.93,82.94,150000000.0
2009-05-22 06:30:00,82.94,82.95,82.93,82.94,58200000.0
2009-05-22 06:31:00,82.93,82.95,82.92,82.95,348800000.0
2009-05-22 06:32:00,82.94,82.95,82.94,82.94,48600000.0
2009-05-22 06:33:00,82.94,82.96,82.94,82.945,343000000.0
2009-05-22 06:34:00,82.945,83.01,82.935,83.01,126800000.0
2009-05-22 06:35:00,83.01,83.01,82.99,82.99,43400000.0
2009-05-22 06:36:00,83.0,83.0,82.955,82.96,185200000.0
2009-05-22 06:37:00,82.96,82.96,82.91,82.93,226600000.0
2009-05-22 06:38:00,82.935,82.96,82.91,82.93,120000000.0
2009-05-22 06:39:00,82.925,82.96,82.925,82.935,260800000.0
2009-05-22 06:40:00,82.935,82.94,82.91,82.92,61400000.0
2009-05-22 06:41:00,82.915,82.92,82.91,82.91,19000000.0
2009-05-22 06:42:00,82.915,82.93,82.91,82.93,50400000.0
2009-05-22 06:43:00,82.935,82.95,82.93,82.945,29800000.0
2009-05-22 06:44:00,82.96,82.965,82.95,82.96,52800000.0
2009-05-22 06:45:00,82.96,82.97,82.96,82.97,17000000.0
2009-05-22 06:46:00,82.96,82.96,82.915,82.915,115000000.0
2009-05-22 06:47:00,82.92,82.95,82.91,82.94,60800000.0
2009-05-22 06:48:00,82.935,82.935,82.935,82.935,2200000.0
2009-05-22 06:49:00,82.94,82.94,82.92,82.92,51200000.0
2009-05-22 06:50:00,82.91,82.92,82.895,82.91,90000000.0
2009-05-22 06:51:00,82.9,82.94,82.9,82.93,89000000.0
2009-05-22 06:52:00,82.93,82.93,82.905,82.91,20200000.0
2009-05-22 06:53:00,82.91,82.92,82.895,82.91,48400000.0
2009-05-22 06:54:00,82.92,83.0,82.92,82.98,139400000.0
2009-05-22 06:55:00,82.98,83.015,82.98,83.01,79800000.0
2009-05-22 06:56:00,83.015,83.035,83.015,83.035,10000000.0
2009-05-22 06:57:00,83.035,83.055,83.035,83.055,48000000.0
2009-05-22 06:58:00,83.055,83.06,82.98,82.98,125000000.0
2009-05-22 06:59:00,82.99,83.015,82.99,83.01,98800000.0
2009-05-22 07:00:00,83.01,83.03,83.005,83.03,176800000.0
2009-05-22 07:01:00,83.03,83.035,82.99,83.005,252000000.0
2009-05-22 07:02:00,83.0,83.03,83.0,83.015,190200000.0
2009-05-22 07:03:00,83.02,83.02,82.985,83.02,384800000.0
2009-05-22 07:04:00,83.02,83.02,82.99,82.995,57800000.0
2009-05-22 07:05:00,83.0,83.015,82.99,83.015,68000000.0
2009-05-22 07:06:00,83.01,83.025,83.0,83.0,151400000.0
2009-05-22 07:07:00,82.995,83.0,82.985,82.995,121200000.0
2009-05-22 07:08:00,82.995,82.995,82.94,82.965,230800000.0
2009-05-22 07:09:00,82.965,82.975,82.955,82.965,80000000.0
2009-05-22 07:10:00,82.96,82.965,82.93,82.945,263800000.0
2009-05-22 07:11:00,82.975,82.99,82.97,82.99,60200000.0
2009-05-22 07:12:00,83.005,83.005,82.97,82.99,224000000.0
2009-05-22 07:13:00,82.99,83.0,82.96,82.995,88400000.0
2009-05-22 07:14:00,82.995,83.01,82.995,83.005,135200000.0
2009-05-22 07:15:00,83.005,83.02,83.0,83.01,100200000.0
2009-05-22 07:16:00,83.005,83.04,83.0,83.005,73600000.0
2009-05-22 07:17:00,83.015,83.015,83.0,83.0,15000000.0
2009-05-22 07:18:00,83.0,83.01,82.99,82.995,97200000.0
2009-05-22 07:19:00,83.01,83.01,82.98,83.0,108000000.0
2009-05-22 07:20:00,83.01,83.02,82.995,83.01,57800000.0
2009-05-22 07:21:00,83.005,83.04,83.005,83.025,162600000.0
2009-05-22 07:22:00,83.02,83.025,83.0,83.015,69600000.0
2009-05-22 07:23:00,83.02,83.03,83.01,83.025,41200000.0
2009-05-22 07:24:00,83.03,83.03,83.01,83.025,63400000.0
2009-05-22 07:25:00,83.02,83.03,83.01,83.02,114000000.0
2009-05-22 07:26:00,83.015,83.02,83.005,83.01,80000000.0
2009-05-22 07:27:00,83.02,83.03,83.015,83.03,44800000.0
2009-05-22 07:28:00,83.015,83.03,83.015,83.025,35800000.0
2009-05-22 07:29:00,83.03,83.035,83.0,83.005,74200000.0
2009-05-22 07:30:00,83.005,83.01,82.99,83.0,77000000.0
2009-05-22 07:31:00,82.99,83.0,82.99,83.0,97400000.0
2009-05-22 07:32:00,82.995,83.02,82.99,82.99,107400000.0
2009-05-22 07:33:00,82.99,82.99,82.985,82.985,77400000.0
2009-05-22 07:34:00,82.99,82.995,82.97,82.975,251000000.0
2009-05-22 07:35:00,82.975,82.985,82.965,82.965,39200000.0
2009-05-22 07:36:00,82.975,82.98,82.95,82.96,183400000.0
2009-05-22 07:37:00,82.96,82.97,82.945,82.95,48800000.0
2009-05-22 07:38:00,82.95,82.965,82.945,82.955,80200000.0
2009-05-22 07:39:00,82.96,82.985,82.96,82.985,110600000.0
2009-05-22 07:40:00,82.985,82.99,82.98,82.98,37400000.0
2009-05-22 07:41:00,82.99,83.0,82.985,83.0,51600000.0
2009-05-22 07:42:00,83.0,83.0,82.99,82.99,63200000.0
2009-05-22 07:43:00,83.0,83.01,82.995,83.01,50800000.0
2009-05-22 07:44:00,83.01,83.01,82.99,82.99,36600000.0
2009-05-22 07:45:00,82.99,83.005,82.965,82.995,74200000.0
2009-05-22 07:46:00,82.995,83.0,82.98,82.99,104200000.0
2009-05-22 07:47:00,82.98,82.99,82.975,82.98,59400000.0
2009-05-22 07:48:00,82.98,83.005,82.98,82.99,138400000.0
2009-05-22 07:49:00,82.985,82.99,82.97,82.97,151200000.0
2009-05-22 07:50:00,82.97,82.975,82.945,82.955,135800000.0
2009-05-22 07:51:00,82.955,82.96,82.955,82.96,42600000.0
2009-05-22 07:52:00,82.965,82.97,82.965,82.97,18800000.0
2009-05-22 07:53:00,82.96,82.965,82.945,82.96,164400000.0
2009-05-22 07:54:00,82.96,82.965,82.93,82.96,145000000.0
2009-05-22 07:55:00,82.96,82.965,82.955,82.965,163600000.0
2009-05-22 07:56:00,82.97,82.975,82.96,82.97,95600000.0
2009-05-22 07:57:00,82.965,82.99,82.96,82.98,126200000.0
2009-05-22 07:58:00,82.97,82.975,82.95,82.96,136200000.0
2009-05-22 07:59:00,82.96,82.97,82.935,82.965,59000000.0
2009-05-22 08:00:00,82.965,82.965,82.94,82.965,56600000.0
2009-05-22 08:01:00,82.96,82.98,82.955,82.98,72800000.0
2009-05-22 08:02:00,82.98,82.985,82.945,82.955,93800000.0
2009-05-22 08:03:00,82.96,82.99,82.955,82.97,94200000.0
2009-05-22 08:04:00,82.965,82.975,82.92,82.935,52400000.0
2009-05-22 08:05:00,82.92,82.94,82.89,82.93,119200000.0
2009-05-22 08:06:00,82.93,82.99,82.93,82.975,76600000.0
2009-05-22 08:07:00,82.975,83.05,82.96,83.035,150400000.0
2009-05-22 08:08:00,83.035,83.065,83.035,83.055,82800000.0
2009-05-22 08:09:00,83.05,83.07,83.0,83.01,134800000.0
2009-05-22 08:10:00,83.005,83.04,83.005,83.03,53800000.0
2009-05-22 08:11:00,83.04,83.04,83.015,83.025,112400000.0
2009-05-22 08:12:00,83.015,83.025,83.0,83.01,105400000.0
2009-05-22 08:13:00,83.01,83.04,83.0,83.03,179000000.0
2009-05-22 08:14:00,83.03,83.05,83.025,83.035,88800000.0
2009-05-22 08:15:00,83.035,83.07,83.02,83.05,127800000.0
2009-05-22 08:16:00,83.05,83.05,83.025,83.03,94000000.0
2009-05-22 08:17:00,83.03,83.075,83.03,83.06,148600000.0
2009-05-22 08:18:00,83.06,83.09,83.06,83.075,149800000.0
2009-05-22 08:19:00,83.09,83.09,83.04,83.05,200600000.0
2009-05-22 08:20:00,83.055,83.07,83.04,83.045,103800000.0
2009-05-22 08:21:00,83.045,83.05,83.02,83.035,223200000.0
2009-05-22 08:22:00,83.04,83.055,83.03,83.05,72000000.0
2009-05-22 08:23:00,83.05,83.06,83.05,83.06,100400000.0
2009-05-22 08:24:00,83.05,83.06,83.04,83.04,47600000.0
2009-05-22 08:25:00,83.045,83.05,83.005,83.005,75600000.0
2009-05-22 08:26:00,83.005,83.07,83.005,83.055,101200000.0
2009-05-22 08:27:00,83.055,83.1,83.055,83.08,129400000.0
2009-05-22 08:28:00,83.09,83.125,83.075,83.12,74400000.0
2009-05-22 08:29:00,83.13,83.13,83.13,83.13,3200000.0
2009-05-22 08:30:00,83.13,83.19,83.13,83.18,249400000.0
2009-05-22 08:31:00,83.18,83.205,83.17,83.17,232800000.0
2009-05-22 08:32:00,83.17,83.2,83.11,83.125,159200000.0
2009-05-22 08:33:00,83.13,83.16,83.08,83.09,180000000.0
2009-05-22 08:34:00,83.085,83.1,83.07,83.07,169600000.0
2009-05-22 08:35:00,83.07,83.12,83.07,83.11,204000000.0
2009-05-22 08:36:00,83.1,83.12,83.09,83.105,217200000.0
2009-05-22 08:37:00,83.095,83.1,83.03,83.09,389000000.0
2009-05-22 08:38:00,83.09,83.14,83.06,83.065,392600000.0
2009-05-22 08:39:00,83.05,83.095,83.03,83.045,245800000.0
2009-05-22 08:40:00,83.045,83.09,83.045,83.085,103000000.0
2009-05-22 08:41:00,83.09,83.11,83.075,83.085,167000000.0
2009-05-22 08:42:00,83.085,83.1,83.07,83.07,161000000.0
2009-05-22 08:43:00,83.065,83.08,83.025,83.045,425000000.0
2009-05-22 08:44:00,83.045,83.07,83.04,83.04,446400001.0
2009-05-22 08:45:00,83.05,83.08,83.04,83.08,436800000.0
2009-05-22 08:46:00,83.08,83.12,83.055,83.12,345000000.0
2009-05-22 08:47:00,83.12,83.12,83.065,83.065,201000000.0
2009-05-22 08:48:00,83.07,83.08,83.035,83.05,336800000.0
2009-05-22 08:49:00,83.05,83.1,83.05,83.1,223800000.0
2009-05-22 08:50:00,83.09,83.11,83.08,83.1,235000000.0
2009-05-22 08:51:00,83.1,83.11,83.09,83.09,221400000.0
2009-05-22 08:52:00,83.09,83.09,83.06,83.09,253200000.0
2009-05-22 08:53:00,83.09,83.09,83.06,83.08,99400000.0
2009-05-22 08:54:00,83.08,83.145,83.08,83.1,282600000.0
2009-05-22 08:55:00,83.09,83.1,83.065,83.08,334800000.0
2009-05-22 08:56:00,83.08,83.115,83.075,83.1,182800000.0
2009-05-22 08:57:00,83.1,83.12,83.1,83.105,115000000.0
2009-05-22 08:58:00,83.11,83.125,83.08,83.1,255400000.0
2009-05-22 08:59:00,83.1,83.12,83.09,83.12,185600000.0
2009-05-22 09:00:00,83.11,83.185,83.11,83.18,493400001.0
2009-05-22 09:01:00,83.165,83.18,83.115,83.12,456000000.0
2009-05-22 09:02:00,83.12,83.14,83.115,83.13,209800000.0
2009-05-22 09:03:00,83.125,83.16,83.04,83.07,355400000.0
2009-05-22 09:04:00,83.065,83.08,83.03,83.04,315600000.0
2009-05-22 09:05:00,83.04,83.07,83.035,83.07,498200001.0
2009-05-22 09:06:00,83.07,83.07,83.05,83.07,113600000.0
2009-05-22 09:07:00,83.07,83.1,83.03,83.045,243000000.0
2009-05-22 09:08:00,83.055,83.055,82.965,83.005,349000000.0
2009-05-22 09:09:00,83.01,83.04,82.935,82.95,365400000.0
2009-05-22 09:10:00,82.925,83.025,82.91,83.015,397000000.0
2009-05-22 09:11:00,83.025,83.09,83.02,83.065,236200000.0
2009-05-22 09:12:00,83.065,83.11,83.055,83.055,353400000.0
2009-05-22 09:13:00,83.06,83.07,83.005,83.04,485800000.0
2009-05-22 09:14:00,83.045,83.05,83.005,83.04,248600000.0
2009-05-22 09:15:00,83.035,83.095,83.01,83.06,311400000.0
2009-05-22 09:16:00,83.05,83.065,83.05,83.06,97600000.0
2009-05-22 09:17:00,83.065,83.08,83.05,83.065,154200000.0
2009-05-22 09:18:00,83.065,83.09,83.01,83.05,288000000.0
2009-05-22 09:19:00,83.04,83.055,82.975,83.03,234200000.0
2009-05-22 09:20:00,83.04,83.04,83.0,83.04,201600000.0
2009-05-22 09:21:00,83.04,83.07,83.02,83.03,224400000.0
2009-05-22 09:22:00,83.03,83.035,82.95,82.96,307400000.0
2009-05-22 09:23:00,82.96,82.97,82.925,82.935,251200000.0
2009-05-22 09:24:00,82.935,82.985,82.935,82.955,244800000.0
2009-05-22 09:25:00,82.955,82.99,82.94,82.94,273600000.0
2009-05-22 09:26:00,82.945,82.945,82.89,82.895,284200000.0
2009-05-22 09:27:00,82.895,82.92,82.895,82.91,290400000.0
2009-05-22 09:28:00,82.92,82.92,82.865,82.9,313200000.0
2009-05-22 09:29:00,82.9,82.94,82.895,82.94,185600000.0
2009-05-22 09:30:00,82.93,82.95,82.915,82.935,252200000.0
2009-05-22 09:31:00,82.935,82.96,82.925,82.925,348400000.0
2009-05-22 09:32:00,82.925,82.93,82.9,82.925,119400000.0
2009-05-22 09:33:00,82.925,82.945,82.86,82.89,272000000.0
2009-05-22 09:34:00,82.9,82.9,82.83,82.85,244000000.0
2009-05-22 09:35:00,82.84,82.87,82.84,82.86,328400000.0
2009-05-22 09:36:00,82.86,82.87,82.805,82.82,379400000.0
2009-05-22 09:37:00,82.83,82.85,82.8,82.81,387000000.0
2009-05-22 09:38:00,82.81,82.825,82.775,82.79,364600000.0
2009-05-22 09:39:00,82.78,82.8,82.77,82.79,190200000.0
2009-05-22 09:40:00,82.79,82.865,82.79,82.85,309000000.0
2009-05-22 09:41:00,82.85,82.85,82.835,82.835,215400000.0
2009-05-22 09:42:00,82.835,82.84,82.775,82.825,244400000.0
2009-05-22 09:43:00,82.825,82.88,82.815,82.87,228200000.0
2009-05-22 09:44:00,82.865,82.92,82.865,82.91,229400000.0
2009-05-22 09:45:00,82.92,82.92,82.86,82.885,276600000.0
2009-05-22 09:46:00,82.9,82.91,82.825,82.825,164000000.0
2009-05-22 09:47:00,82.83,82.86,82.82,82.83,130600000.0
2009-05-22 09:48:00,82.825,82.84,82.81,82.83,183000000.0
2009-05-22 09:49:00,82.83,82.89,82.815,82.85,260000000.0
2009-05-22 09:50:00,82.85,82.9,82.84,82.895,351000000.0
2009-05-22 09:51:00,82.895,82.91,82.865,82.875,273400000.0
2009-05-22 09:52:00,82.88,82.93,82.875,82.92,284200000.0
2009-05-22 09:53:00,82.92,82.97,82.915,82.935,231000000.0
2009-05-22 09:54:00,82.95,82.95,82.89,82.945,263000000.0
2009-05-22 09:55:00,82.955,82.985,82.95,82.97,216200000.0
2009-05-22 09:56:00,82.96,82.995,82.955,82.99,254200000.0
2009-05-22 09:57:00,82.99,83.05,82.985,82.985,407800000.0
2009-05-22 09:58:00,82.99,83.0,82.935,82.98,288400000.0
2009-05-22 09:59:00,82.98,83.035,82.97,83.01,382600000.0
2009-05-22 10:00:00,83.01,83.05,82.995,83.01,295600000.0
2009-05-22 10:01:00,83.01,83.015,82.96,82.98,162000000.0
2009-05-22 10:02:00,82.98,82.99,82.95,82.96,158400000.0
2009-05-22 10:03:00,82.955,82.96,82.905,82.91,204200000.0
2009-05-22 10:04:00,82.915,82.955,82.9,82.955,97200000.0
2009-05-22 10:05:00,82.955,82.955,82.92,82.925,213200000.0
2009-05-22 10:06:00,82.925,82.955,82.915,82.94,113400000.0
2009-05-22 10:07:00,82.93,83.035,82.92,83.03,245800000.0
2009-05-22 10:08:00,83.03,83.04,83.015,83.025,142000000.0
2009-05-22 10:09:00,83.025,83.085,83.025,83.085,193400000.0
2009-05-22 10:10:00,83.08,83.09,83.045,83.045,129400000.0
2009-05-22 10:11:00,83.05,83.055,82.99,83.0,178200000.0
2009-05-22 10:12:00,83.01,83.055,83.01,83.055,102000000.0
2009-05-22 10:13:00,83.045,83.09,83.035,83.06,208600000.0
2009-05-22 10:14:00,83.045,83.1,83.0,83.1,183400000.0
2009-05-22 10:15:00,83.1,83.1,83.06,83.08,164400000.0
2009-05-22 10:16:00,83.08,83.11,83.06,83.09,223800000.0
2009-05-22 10:17:00,83.085,83.11,83.08,83.11,100600000.0
2009-05-22 10:18:00,83.105,83.11,83.08,83.1,236600000.0
2009-05-22 10:19:00,83.1,83.12,83.075,83.075,214800000.0
2009-05-22 10:20:00,83.075,83.12,83.075,83.115,256400000.0
2009-05-22 10:21:00,83.12,83.18,83.12,83.165,325200000.0
2009-05-22 10:22:00,83.155,83.16,83.085,83.11,201600000.0
2009-05-22 10:23:00,83.11,83.145,83.11,83.115,221600000.0
2009-05-22 10:24:00,83.11,83.11,83.055,83.09,219000000.0
2009-05-22 10:25:00,83.075,83.13,83.075,83.115,198800000.0
2009-05-22 10:26:00,83.12,83.13,83.09,83.12,204400000.0
2009-05-22 10:27:00,83.13,83.135,83.12,83.125,93200000.0
2009-05-22 10:28:00,83.125,83.13,83.085,83.1,126800000.0
2009-05-22 10:29:00,83.1,83.185,83.1,83.16,166200000.0
2009-05-22 10:30:00,83.15,83.16,83.13,83.13,208000000.0
2009-05-22 10:31:00,83.13,83.13,83.07,83.08,273200000.0
2009-05-22 10:32:00,83.085,83.145,83.085,83.13,433800000.0
2009-05-22 10:33:00,83.13,83.15,83.105,83.13,276000000.0
2009-05-22 10:34:00,83.125,83.145,83.11,83.125,236600000.0
2009-05-22 10:35:00,83.125,83.18,83.125,83.14,481800001.0
2009-05-22 10:36:00,83.14,83.14,83.1,83.115,204400000.0
2009-05-22 10:37:00,83.115,83.14,83.1,83.135,221200000.0
2009-05-22 10:38:00,83.135,83.155,83.115,83.15,212200000.0
2009-05-22 10:39:00,83.14,83.145,83.115,83.13,288000000.0
2009-05-22 10:40:00,83.13,83.15,83.12,83.145,330000000.0
2009-05-22 10:41:00,83.145,83.15,83.04,83.045,415000000.0
2009-05-22 10:42:00,83.05,83.09,83.035,83.08,321200000.0
2009-05-22 10:43:00,83.08,83.09,83.045,83.055,176000000.0
2009-05-22 10:44:00,83.05,83.085,83.05,83.07,493600000.0
2009-05-22 10:45:00,83.065,83.075,83.05,83.06,350600000.0
2009-05-22 10:46:00,83.07,83.08,83.055,83.08,194800000.0
2009-05-22 10:47:00,83.07,83.1,83.055,83.085,298200000.0
2009-05-22 10:48:00,83.085,83.1,83.07,83.075,279800000.0
2009-05-22 10:49:00,83.085,83.14,83.08,83.14,167400000.0
2009-05-22 10:50:00,83.14,83.15,83.12,83.12,303800000.0
2009-05-22 10:51:00,83.12,83.14,83.11,83.13,179400000.0
2009-05-22 10:52:00,83.13,83.13,83.11,83.13,322600000.0
2009-05-22 10:53:00,83.125,83.14,83.1,83.13,314200000.0
2009-05-22 10:54:00,83.13,83.13,83.1,83.12,159800000.0
2009-05-22 10:55:00,83.12,83.145,83.08,83.11,350400000.0
2009-05-22 10:56:00,83.11,83.16,83.095,83.1,442400002.0
2009-05-22 10:57:00,83.1,83.11,83.09,83.1,282400002.0
2009-05-22 10:58:00,83.1,83.105,83.055,83.055,322800002.0
2009-05-22 10:59:00,83.065,83.105,83.035,83.1,298400000.0
2009-05-22 11:00:00,83.11,83.13,83.08,83.11,258200000.0
2009-05-22 11:01:00,83.1,83.115,83.095,83.095,143000000.0
2009-05-22 11:02:00,83.095,83.1,83.065,83.085,313200000.0
2009-05-22 11:03:00,83.085,83.095,83.07,83.07,91800000.0
2009-05-22 11:04:00,83.08,83.095,83.055,83.08,161200000.0
2009-05-22 11:05:00,83.075,83.13,83.055,83.095,392000000.0
2009-05-22 11:06:00,83.095,83.11,83.085,83.11,141000000.0
2009-05-22 11:07:00,83.1,83.125,83.065,83.08,277800000.0
2009-05-22 11:08:00,83.075,83.13,83.075,83.1,327000000.0
2009-05-22 11:09:00,83.1,83.145,83.1,83.145,194200000.0
2009-05-22 11:10:00,83.155,83.165,83.15,83.155,331600000.0
2009-05-22 11:11:00,83.155,83.165,83.14,83.155,154000000.0
2009-05-22 11:12:00,83.16,83.165,83.135,83.16,278200000.0
2009-05-22 11:13:00,83.16,83.165,83.13,83.14,230000000.0
2009-05-22 11:14:00,83.135,83.165,83.125,83.165,222400000.0
2009-05-22 11:15:00,83.165,83.17,83.145,83.17,251800000.0
2009-05-22 11:16:00,83.17,83.18,83.155,83.175,225400000.0
2009-05-22 11:17:00,83.175,83.19,83.165,83.17,285600000.0
2009-05-22 11:18:00,83.17,83.195,83.165,83.18,347200000.0
2009-05-22 11:19:00,83.18,83.185,83.17,83.18,192400000.0
2009-05-22 11:20:00,83.18,83.18,83.165,83.165,73800000.0
2009-05-22 11:21:00,83.17,83.175,83.155,83.155,138400000.0
2009-05-22 11:22:00,83.16,83.255,83.16,83.245,498000002.0
2009-05-22 11:23:00,83.255,83.285,83.23,83.28,239600000.0
2009-05-22 11:24:00,83.28,83.28,83.19,83.22,329800000.0
2009-05-22 11:25:00,83.22,83.23,83.205,83.225,262600000.0
2009-05-22 11:26:00,83.225,83.24,83.22,83.24,103600000.0
2009-05-22 11:27:00,83.24,83.24,83.19,83.195,201200000.0
2009-05-22 11:28:00,83.195,83.205,83.195,83.2,144000000.0
2009-05-22 11:29:00,83.21,83.23,83.2,83.23,214600000.0
2009-05-22 11:30:00,83.235,83.25,83.225,83.24,282000001.0
2009-05-22 11:31:00,83.255,83.255,83.225,83.23,246400000.0
2009-05-22 11:32:00,83.24,83.25,83.225,83.23,527800002.0
2009-05-22 11:33:00,83.24,83.26,83.23,83.245,273200000.0
2009-05-22 11:34:00,83.25,83.26,83.245,83.245,255400001.0
2009-05-22 11:35:00,83.245,83.25,83.225,83.23,249600000.0
2009-05-22 11:36:00,83.22,83.22,83.205,83.22,184200000.0
2009-05-22 11:37:00,83.2,83.22,83.195,83.205,212800000.0
2009-05-22 11:38:00,83.205,83.24,83.195,83.225,263000000.0
2009-05-22 11:39:00,83.225,83.25,83.215,83.25,208000000.0
2009-05-22 11:40:00,83.24,83.25,83.21,83.24,434800000.0
2009-05-22 11:41:00,83.245,83.25,83.23,83.24,178000000.0
2009-05-22 11:42:00,83.24,83.275,83.24,83.265,215600001.0
2009-05-22 11:43:00,83.265,83.295,83.245,83.27,322400000.0
2009-05-22 11:44:00,83.265,83.29,83.25,83.25,380600000.0
2009-05-22 11:45:00,83.26,83.26,83.24,83.24,87200000.0
2009-05-22 11:46:00,83.24,83.26,83.24,83.245,89000000.0
2009-05-22 11:47:00,83.245,83.26,83.235,83.24,81200000.0
2009-05-22 11:48:00,83.245,83.25,83.235,83.235,78000000.0
2009-05-22 11:49:00,83.235,83.255,83.235,83.245,168800000.0
2009-05-22 11:50:00,83.245,83.3,83.225,83.24,296800000.0
2009-05-22 11:51:00,83.24,83.26,83.22,83.26,288800000.0
2009-05-22 11:52:00,83.255,83.27,83.23,83.265,261400000.0
2009-05-22 11:53:00,83.255,83.255,83.225,83.23,154400000.0
2009-05-22 11:54:00,83.23,83.29,83.23,83.275,400000002.0
2009-05-22 11:55:00,83.265,83.3,83.25,83.295,268800000.0
2009-05-22 11:56:00,83.295,83.295,83.23,83.25,380000000.0
2009-05-22 11:57:00,83.25,83.275,83.245,83.275,219400000.0
2009-05-22 11:58:00,83.26,83.26,83.19,83.205,176900001.0
2009-05-22 11:59:00,83.21,83.27,83.205,83.27,470400000.0
2009-05-22 12:00:00,83.27,83.275,83.255,83.255,226000000.0
2009-05-22 12:01:00,83.26,83.26,83.22,83.23,158200000.0
2009-05-22 12:02:00,83.225,83.23,83.195,83.2,241000000.0
2009-05-22 12:03:00,83.2,83.23,83.195,83.225,145000000.0
2009-05-22 12:04:00,83.23,83.26,83.215,83.23,450200000.0
2009-05-22 12:05:00,83.23,83.24,83.19,83.2,601600003.0
2009-05-22 12:06:00,83.2,83.22,83.195,83.22,268600000.0
2009-05-22 12:07:00,83.215,83.245,83.21,83.22,242400000.0
2009-05-22 12:08:00,83.215,83.235,83.215,83.23,327600000.0
2009-05-22 12:09:00,83.23,83.26,83.225,83.25,204600000.0
2009-05-22 12:10:00,83.25,83.27,83.245,83.27,199600000.0
2009-05-22 12:11:00,83.26,83.27,83.255,83.27,140000000.0
2009-05-22 12:12:00,83.27,83.27,83.245,83.25,189400000.0
2009-05-22 12:13:00,83.25,83.255,83.145,83.21,348600000.0
2009-05-22 12:14:00,83.21,83.225,83.2,83.215,346000000.0
2009-05-22 12:15:00,83.22,83.255,83.215,83.25,335800000.0
2009-05-22 12:16:00,83.25,83.26,83.23,83.235,294200000.0
2009-05-22 12:17:00,83.235,83.25,83.205,83.21,203000000.0
2009-05-22 12:18:00,83.22,83.23,83.185,83.19,414000000.0
2009-05-22 12:19:00,83.18,83.24,83.18,83.24,159200000.0
2009-05-22 12:20:00,83.24,83.24,83.21,83.22,165000000.0
2009-05-22 12:21:00,83.215,83.225,83.195,83.195,236400000.0
2009-05-22 12:22:00,83.195,83.22,83.195,83.205,101800000.0
2009-05-22 12:23:00,83.205,83.22,83.2,83.21,83600000.0
2009-05-22 12:24:00,83.21,83.21,83.21,83.21,218000000.0
2009-05-22 12:25:00,83.21,83.225,83.21,83.225,65000000.0
2009-05-22 12:26:00,83.225,83.225,83.21,83.215,126000000.0
2009-05-22 12:27:00,83.225,83.26,83.22,83.22,311000000.0
2009-05-22 12:28:00,83.22,83.24,83.22,83.23,131200000.0
2009-05-22 12:29:00,83.235,83.255,83.225,83.255,273800000.0
2009-05-22 12:30:00,83.25,83.26,83.24,83.25,207600000.0
2009-05-22 12:31:00,83.25,83.255,83.215,83.215,166600000.0
2009-05-22 12:32:00,83.225,83.255,83.205,83.245,131800000.0
2009-05-22 12:33:00,83.255,83.265,83.23,83.235,228200000.0
2009-05-22 12:34:00,83.235,83.28,83.235,83.26,296000000.0
2009-05-22 12:35:00,83.265,83.3,83.265,83.28,308800000.0
2009-05-22 12:36:00,83.27,83.28,83.255,83.255,250400000.0
2009-05-22 12:37:00,83.255,83.26,83.19,83.195,215800000.0
2009-05-22 12:38:00,83.2,83.24,83.19,83.23,192400000.0
2009-05-22 12:39:00,83.23,83.24,83.19,83.21,332000000.0
2009-05-22 12:40:00,83.215,83.24,83.205,83.23,190600000.0
2009-05-22 12:41:00,83.225,83.235,83.215,83.23,163400000.0
2009-05-22 12:42:00,83.235,83.295,83.225,83.25,481400001.0
2009-05-22 12:43:00,83.265,83.295,83.23,83.285,431000000.0
2009-05-22 12:44:00,83.29,83.37,83.29,83.355,570200000.0
2009-05-22 12:45:00,83.355,83.38,83.345,83.36,321000000.0
2009-05-22 12:46:00,83.36,83.44,83.36,83.425,362800000.0
2009-05-22 12:47:00,83.425,83.43,83.405,83.42,450600001.0
2009-05-22 12:48:00,83.42,83.45,83.39,83.45,228600000.0
2009-05-22 12:49:00,83.445,83.5,83.435,83.495,367600000.0
2009-05-22 12:50:00,83.49,83.525,83.47,83.525,331800000.0
2009-05-22 12:51:00,83.53,83.53,83.49,83.51,257600000.0
2009-05-22 12:52:00,83.51,83.51,83.465,83.47,210400000.0
2009-05-22 12:53:00,83.47,83.475,83.45,83.465,321600000.0
2009-05-22 12:54:00,83.465,83.47,83.42,83.45,259600000.0
2009-05-22 12:55:00,83.44,83.45,83.405,83.405,179400000.0
2009-05-22 12:56:00,83.405,83.45,83.405,83.45,329800000.0
2009-05-22 12:57:00,83.44,83.46,83.44,83.46,274600000.0
2009-05-22 12:58:00,83.46,83.52,83.46,83.485,258800000.0
2009-05-22 12:59:00,83.49,83.5,83.435,83.47,355600000.0
2009-05-22 13:00:00,83.47,83.555,83.47,83.54,287600000.0
2009-05-22 13:01:00,83.54,83.54,83.49,83.51,130400000.0
2009-05-22 13:02:00,83.505,83.505,83.48,83.48,68200000.0
2009-05-22 13:03:00,83.48,83.485,83.445,83.485,202200000.0
2009-05-22 13:04:00,83.49,83.5,83.44,83.45,174200000.0
2009-05-22 13:05:00,83.445,83.51,83.445,83.51,161000000.0
2009-05-22 13:06:00,83.51,83.51,83.495,83.495,46200000.0
2009-05-22 13:07:00,83.49,83.49,83.45,83.455,272800000.0
2009-05-22 13:08:00,83.46,83.46,83.455,83.455,35400000.0
2009-05-22 13:09:00,83.46,83.46,83.42,83.435,120600000.0
2009-05-22 13:10:00,83.44,83.46,83.435,83.46,123800000.0
2009-05-22 13:11:00,83.46,83.47,83.4,83.4,284000001.0
2009-05-22 13:12:00,83.395,83.45,83.395,83.42,171200000.0
2009-05-22 13:13:00,83.415,83.42,83.39,83.4,172000000.0
2009-05-22 13:14:00,83.39,83.39,83.35,83.36,155000000.0
2009-05-22 13:15:00,83.355,83.38,83.355,83.38,257800000.0
2009-05-22 13:16:00,83.38,83.405,83.375,83.39,279800000.0
2009-05-22 13:17:00,83.395,83.405,83.34,83.345,205000000.0
2009-05-22 13:18:00,83.345,83.36,83.3,83.315,313400000.0
2009-05-22 13:19:00,83.32,83.335,83.295,83.32,309200000.0
2009-05-22 13:20:00,83.315,83.33,83.28,83.29,261600000.0
2009-05-22 13:21:00,83.285,83.36,83.285,83.35,419999999.0
2009-05-22 13:22:00,83.35,83.39,83.35,83.375,156200000.0
2009-05-22 13:23:00,83.37,83.4,83.365,83.4,230600000.0
2009-05-22 13:24:00,83.4,83.415,83.37,83.38,194800000.0
2009-05-22 13:25:00,83.375,83.38,83.335,83.375,164600000.0
2009-05-22 13:26:00,83.365,83.395,83.36,83.38,135400000.0
2009-05-22 13:27:00,83.38,83.4,83.37,83.4,183000000.0
2009-05-22 13:28:00,83.4,83.435,83.4,83.43,165000000.0
2009-05-22 13:29:00,83.425,83.45,83.415,83.45,290000000.0
2009-05-22 13:30:00,83.45,83.465,83.44,83.46,289800000.0
2009-05-22 13:31:00,83.46,83.46,83.41,83.42,275000000.0
2009-05-22 13:32:00,83.415,83.44,83.395,83.4,270400000.0
2009-05-22 13:33:00,83.41,83.44,83.4,83.43,236000000.0
2009-05-22 13:34:00,83.42,83.43,83.41,83.42,148000000.0
2009-05-22 13:35:00,83.42,83.43,83.4,83.42,269400000.0
2009-05-22 13:36:00,83.41,83.42,83.375,83.38,198400000.0
2009-05-22 13:37:00,83.38,83.39,83.36,83.36,171400000.0
2009-05-22 13:38:00,83.365,83.365,83.325,83.33,349600000.0
2009-05-22 13:39:00,83.325,83.37,83.325,83.355,115400000.0
2009-05-22 13:40:00,83.355,83.39,83.355,83.39,92400000.0
2009-05-22 13:41:00,83.395,83.4,83.385,83.39,93400000.0
2009-05-22 13:42:00,83.39,83.405,83.39,83.4,42400000.0
2009-05-22 13:43:00,83.41,83.44,83.41,83.415,49200000.0
2009-05-22 13:44:00,83.41,83.425,83.39,83.41,98800000.0
2009-05-22 13:45:00,83.41,83.42,83.39,83.415,330400000.0
2009-05-22 13:46:00,83.415,83.44,83.405,83.42,192600000.0
2009-05-22 13:47:00,83.42,83.42,83.375,83.415,310999999.0
2009-05-22 13:48:00,83.41,83.425,83.4,83.4,307400000.0
2009-05-22 13:49:00,83.395,83.415,83.335,83.4,477800001.0
2009-05-22 13:50:00,83.4,83.41,83.36,83.36,329599999.0
2009-05-22 13:51:00,83.37,83.45,83.37,83.42,385800000.0
2009-05-22 13:52:00,83.42,83.43,83.355,83.365,399000000.0
2009-05-22 13:53:00,83.365,83.385,83.355,83.355,217400000.0
2009-05-22 13:54:00,83.35,83.43,83.34,83.415,245600000.0
2009-05-22 13:55:00,83.425,83.47,83.415,83.47,278800000.0
2009-05-22 13:56:00,83.47,83.535,83.47,83.495,517000000.0
2009-05-22 13:57:00,83.495,83.505,83.45,83.45,222000000.0
2009-05-22 13:58:00,83.45,83.465,83.375,83.39,721800002.0
2009-05-22 13:59:00,83.39,83.415,83.37,83.395,405200000.0
2009-05-22 14:00:00,83.4,83.45,83.39,83.45,161800000.0
2009-05-22 14:01:00,83.465,83.49,83.42,83.42,132400000.0
2009-05-22 14:02:00,83.425,83.44,83.37,83.4,715000001.0
2009-05-22 14:03:00,83.4,83.435,83.37,83.375,516000000.0
2009-05-22 14:04:00,83.375,83.39,83.37,83.385,292400000.0
2009-05-22 14:05:00,83.385,83.4,83.385,83.39,251600000.0
2009-05-22 14:06:00,83.39,83.405,83.365,83.405,337400000.0
2009-05-22 14:07:00,83.41,83.44,83.375,83.425,408800000.0
2009-05-22 14:08:00,83.425,83.43,83.395,83.405,249800000.0
2009-05-22 14:09:00,83.41,83.42,83.385,83.415,258200000.0
2009-05-22 14:10:00,83.42,83.48,83.42,83.48,244000000.0
2009-05-22 14:11:00,83.48,83.49,83.425,83.445,227200000.0
2009-05-22 14:12:00,83.45,83.5,83.445,83.48,263400000.0
2009-05-22 14:13:00,83.47,83.49,83.47,83.49,144400000.0
2009-05-22 14:14:00,83.485,83.49,83.43,83.43,297400000.0
2009-05-22 14:15:00,83.425,83.48,83.425,83.48,260000000.0
2009-05-22 14:16:00,83.48,83.54,83.47,83.49,237800000.0
2009-05-22 14:17:00,83.49,83.49,83.46,83.47,305600000.0
2009-05-22 14:18:00,83.47,83.49,83.46,83.465,393000000.0
2009-05-22 14:19:00,83.47,83.505,83.455,83.47,264000000.0
2009-05-22 14:20:00,83.47,83.51,83.46,83.465,313800000.0
2009-05-22 14:21:00,83.47,83.48,83.45,83.47,287400000.0
2009-05-22 14:22:00,83.47,83.57,83.46,83.54,299200000.0
2009-05-22 14:23:00,83.54,83.57,83.515,83.57,248400000.0
2009-05-22 14:24:00,83.57,83.61,83.565,83.57,518600000.0
2009-05-22 14:25:00,83.57,83.57,83.535,83.54,287600000.0
2009-05-22 14:26:00,83.54,83.55,83.525,83.535,120400000.0
2009-05-22 14:27:00,83.535,83.54,83.515,83.525,162800000.0
2009-05-22 14:28:00,83.52,83.545,83.515,83.53,399599999.0
2009-05-22 14:29:00,83.53,83.565,83.52,83.56,202000000.0
2009-05-22 14:30:00,83.56,83.56,83.46,83.51,327000000.0
2009-05-22 14:31:00,83.51,83.56,83.48,83.52,359600000.0
2009-05-22 14:32:00,83.52,83.585,83.52,83.58,329600000.0
2009-05-22 14:33:00,83.57,83.59,83.53,83.58,310000000.0
2009-05-22 14:34:00,83.59,83.665,83.58,83.64,324200000.0
2009-05-22 14:35:00,83.65,83.74,83.63,83.685,244400000.0
2009-05-22 14:36:00,83.67,83.73,83.665,83.72,357400000.0
2009-05-22 14:37:00,83.725,83.74,83.695,83.715,340200000.0
2009-05-22 14:38:00,83.725,83.74,83.69,83.7,256200000.0
2009-05-22 14:39:00,83.705,83.72,83.655,83.665,238800000.0
2009-05-22 14:40:00,83.655,83.695,83.65,83.685,219000000.0
2009-05-22 14:41:00,83.69,83.75,83.675,83.73,182200000.0
2009-05-22 14:42:00,83.73,83.735,83.7,83.71,106000000.0
2009-05-22 14:43:00,83.71,83.77,83.685,83.735,239400000.0
2009-05-22 14:44:00,83.735,83.76,83.72,83.75,158200000.0
2009-05-22 14:45:00,83.76,83.76,83.71,83.715,183800000.0
2009-05-22 14:46:00,83.72,83.72,83.675,83.71,227400000.0
2009-05-22 14:47:00,83.71,83.71,83.665,83.71,329600001.0
2009-05-22 14:48:00,83.7,83.73,83.69,83.71,165000000.0
2009-05-22 14:49:00,83.71,83.72,83.68,83.69,224800000.0
2009-05-22 14:50:00,83.685,83.7,83.665,83.665,119000000.0
2009-05-22 14:51:00,83.67,83.715,83.665,83.71,95600000.0
2009-05-22 14:52:00,83.71,83.74,83.69,83.73,359800000.0
2009-05-22 14:53:00,83.73,83.74,83.66,83.7,234200000.0
2009-05-22 14:54:00,83.69,83.7,83.645,83.65,236000000.0
2009-05-22 14:55:00,83.66,83.67,83.64,83.67,273200000.0
2009-05-22 14:56:00,83.675,83.74,83.67,83.705,175400000.0
2009-05-22 14:57:00,83.71,83.73,83.675,83.72,173200000.0
2009-05-22 14:58:00,83.73,83.735,83.715,83.725,190400000.0
2009-05-22 14:59:00,83.72,83.725,83.62,83.65,270400000.0
2009-05-22 15:00:00,83.645,83.68,83.61,83.62,252800000.0
2009-05-22 15:01:00,83.605,83.62,83.54,83.57,267600000.0
2009-05-22 15:02:00,83.57,83.66,83.56,83.635,372400000.0
2009-05-22 15:03:00,83.64,83.675,83.62,83.67,250200000.0
2009-05-22 15:04:00,83.665,83.72,83.66,83.69,295800000.0
2009-05-22 15:05:00,83.675,83.705,83.65,83.68,267000000.0
2009-05-22 15:06:00,83.68,83.7,83.665,83.67,189800000.0
2009-05-22 15:07:00,83.67,83.685,83.635,83.665,106800000.0
2009-05-22 15:08:00,83.665,83.675,83.63,83.63,228400000.0
2009-05-22 15:09:00,83.625,83.68,83.625,83.645,195400000.0
2009-05-22 15:10:00,83.65,83.715,83.64,83.71,177200000.0
2009-05-22 15:11:00,83.71,83.76,83.64,83.66,405400000.0
2009-05-22 15:12:00,83.67,83.75,83.655,83.75,239400000.0
2009-05-22 15:13:00,83.76,83.85,83.755,83.78,324400000.0
2009-05-22 15:14:00,83.79,83.83,83.76,83.79,315400000.0
2009-05-22 15:15:00,83.79,83.79,83.69,83.69,295400000.0
2009-05-22 15:16:00,83.7,83.765,83.625,83.75,289800000.0
2009-05-22 15:17:00,83.75,83.77,83.69,83.74,227200000.0
2009-05-22 15:18:00,83.74,83.755,83.695,83.695,336800000.0
2009-05-22 15:19:00,83.695,83.7,83.64,83.645,307999999.0
2009-05-22 15:20:00,83.64,83.7,83.61,83.695,141400000.0
2009-05-22 15:21:00,83.695,83.73,83.65,83.665,56100000.0
2009-05-22 15:22:00,83.665,83.69,83.63,83.655,62400000.0
2009-05-22 15:23:00,83.65,83.715,83.645,83.715,129800000.0
2009-05-22 15:24:00,83.715,83.73,83.68,83.72,202800000.0
2009-05-22 15:25:00,83.73,83.74,83.675,83.73,135000000.0
2009-05-22 15:26:00,83.725,83.76,83.725,83.74,133800000.0
2009-05-22 15:27:00,83.735,83.755,83.7,83.7,196800000.0
2009-05-22 15:28:00,83.71,83.71,83.695,83.7,43200000.0
2009-05-22 15:29:00,83.705,83.74,83.7,83.74,104800000.0
2009-05-22 15:30:00,83.73,83.73,83.655,83.655,222400000.0
2009-05-22 15:31:00,83.66,83.685,83.635,83.675,183800000.0
2009-05-22 15:32:00,83.675,83.725,83.64,83.66,238400000.0
2009-05-22 15:33:00,83.67,83.68,83.625,83.65,285400000.0
2009-05-22 15:34:00,83.65,83.68,83.64,83.655,152400000.0
2009-05-22 15:35:00,83.645,83.65,83.555,83.555,282000000.0
2009-05-22 15:36:00,83.555,83.6,83.555,83.6,222200000.0
2009-05-22 15:37:00,83.59,83.615,83.53,83.57,288600000.0
2009-05-22 15:38:00,83.565,83.65,83.565,83.595,249600000.0
2009-05-22 15:39:00,83.585,83.6,83.52,83.52,264200000.0
2009-05-22 15:40:00,83.525,83.655,83.51,83.655,228400000.0
2009-05-22 15:41:00,83.655,83.655,83.58,83.62,166400000.0
2009-05-22 15:42:00,83.62,83.625,83.58,83.595,145200000.0
2009-05-22 15:43:00,83.585,83.585,83.5,83.51,210000000.0
2009-05-22 15:44:00,83.505,83.515,83.47,83.48,235800000.0
2009-05-22 15:45:00,83.48,83.535,83.48,83.5,142900000.0
2009-05-22 15:46:00,83.49,83.505,83.43,83.47,230400000.0
2009-05-22 15:47:00,83.47,83.5,83.44,83.48,193600000.0
2009-05-22 15:48:00,83.475,83.535,83.455,83.51,348400000.0
2009-05-22 15:49:00,83.51,83.55,83.51,83.52,101400000.0
2009-05-22 15:50:00,83.52,83.57,83.49,83.53,203800000.0
2009-05-22 15:51:00,83.54,83.585,83.525,83.55,221800000.0
2009-05-22 15:52:00,83.55,83.63,83.535,83.55,315400000.0
2009-05-22 15:53:00,83.55,83.64,83.505,83.52,233300000.0
2009-05-22 15:54:00,83.52,83.605,83.51,83.595,195800000.0
2009-05-22 15:55:00,83.605,83.65,83.605,83.61,273000000.0
2009-05-22 15:56:00,83.62,83.66,83.595,83.62,216600000.0
2009-05-22 15:57:00,83.62,83.65,83.6,83.615,298600000.0
2009-05-22 15:58:00,83.625,83.68,83.595,83.595,335200000.0
2009-05-22 15:59:00,83.6,83.66,83.58,83.6,263800000.0
2009-05-22 16:00:00,83.6,83.615,83.53,83.545,247200000.0
2009-05-22 16:01:00,83.545,83.66,83.545,83.6,212200000.0
2009-05-22 16:02:00,83.6,83.63,83.585,83.62,191600000.0
2009-05-22 16:03:00,83.615,83.68,83.615,83.62,192200000.0
2009-05-22 16:04:00,83.62,83.73,83.61,83.725,183400000.0
2009-05-22 16:05:00,83.72,83.765,83.705,83.755,282600000.0
2009-05-22 16:06:00,83.74,83.76,83.715,83.755,204000000.0
2009-05-22 16:07:00,83.75,83.78,83.735,83.77,221200000.0
2009-05-22 16:08:00,83.775,83.79,83.705,83.71,193400000.0
2009-05-22 16:09:00,83.71,83.73,83.645,83.645,229400000.0
2009-05-22 16:10:00,83.645,83.69,83.64,83.67,225600000.0
2009-05-22 16:11:00,83.665,83.665,83.6,83.61,217600000.0
2009-05-22 16:12:00,83.615,83.7,83.615,83.68,345000000.0
2009-05-22 16:13:00,83.67,83.875,83.66,83.875,283600000.0
2009-05-22 16:14:00,83.89,83.895,83.835,83.865,192200000.0
2009-05-22 16:15:00,83.87,83.91,83.82,83.91,266400000.0
2009-05-22 16:16:00,83.91,83.95,83.84,83.95,212800000.0
2009-05-22 16:17:00,83.94,83.97,83.89,83.895,203400000.0
2009-05-22 16:18:00,83.895,83.965,83.895,83.92,237800000.0
2009-05-22 16:19:00,83.92,83.93,83.88,83.9,201600000.0
2009-05-22 16:20:00,83.9,83.95,83.88,83.88,240000000.0
2009-05-22 16:21:00,83.89,84.0,83.875,83.95,212800000.0
2009-05-22 16:22:00,83.945,84.01,83.915,83.985,299000000.0
2009-05-22 16:23:00,83.98,84.03,83.945,84.02,239600000.0
2009-05-22 16:24:00,84.02,84.035,83.945,83.99,274400000.0
2009-05-22 16:25:00,83.99,84.035,83.985,84.035,233200000.0
2009-05-22 16:26:00,84.05,84.06,84.015,84.025,287400000.0
2009-05-22 16:27:00,84.03,84.05,83.985,84.0,322800000.0
2009-05-22 16:28:00,84.0,84.03,84.0,84.01,303200000.0
2009-05-22 16:29:00,84.015,84.05,84.005,84.02,233800000.0
2009-05-22 16:30:00,84.02,84.02,83.965,83.97,190600000.0
2009-05-22 16:31:00,83.97,84.01,83.945,83.99,416600000.0
2009-05-22 16:32:00,83.98,83.995,83.94,83.96,332800000.0
2009-05-22 16:33:00,83.96,83.99,83.935,83.97,218800000.0
2009-05-22 16:34:00,83.97,84.02,83.955,83.98,257000000.0
2009-05-22 16:35:00,83.985,84.01,83.955,83.99,165000000.0
2009-05-22 16:36:00,83.99,84.005,83.905,83.93,269600000.0
2009-05-22 16:37:00,83.93,83.97,83.93,83.945,166600000.0
2009-05-22 16:38:00,83.95,83.955,83.91,83.93,199600000.0
2009-05-22 16:39:00,83.93,83.95,83.89,83.89,150800000.0
2009-05-22 16:40:00,83.89,83.93,83.85,83.91,265400000.0
2009-05-22 16:41:00,83.91,83.93,83.89,83.91,214400000.0
2009-05-22 16:42:00,83.91,83.94,83.895,83.92,187400000.0
2009-05-22 16:43:00,83.92,84.07,83.92,84.06,265000000.0
2009-05-22 16:44:00,84.06,84.14,84.04,84.14,213400000.0
2009-05-22 16:45:00,84.14,84.155,84.09,84.125,223799999.0
2009-05-22 16:46:00,84.13,84.135,84.07,84.08,190800000.0
2009-05-22 16:47:00,84.075,84.15,84.075,84.105,145200000.0
2009-05-22 16:48:00,84.105,84.125,84.09,84.1,244800000.0
2009-05-22 16:49:00,84.1,84.14,84.075,84.08,205400000.0
2009-05-22 16:50:00,84.095,84.165,84.09,84.135,326400000.0
2009-05-22 16:51:00,84.145,84.15,84.13,84.15,174400000.0
2009-05-22 16:52:00,84.14,84.16,84.125,84.15,237200000.0
2009-05-22 16:53:00,84.15,84.16,84.115,84.14,191800000.0
2009-05-22 16:54:00,84.13,84.14,84.09,84.11,226600000.0
2009-05-22 16:55:00,84.11,84.125,84.1,84.115,156400000.0
2009-05-22 16:56:00,84.115,84.14,84.1,84.1,347800000.0
2009-05-22 16:57:00,84.1,84.11,84.06,84.07,160800000.0
2009-05-22 16:58:00,84.08,84.11,84.04,84.075,298800000.0
2009-05-22 16:59:00,84.08,84.145,84.065,84.1,269800000.0
2009-05-22 17:00:00,84.105,84.12,84.075,84.09,249000000.0
2009-05-22 17:01:00,84.08,84.1,84.075,84.1,116800000.0
2009-05-22 17:02:00,84.1,84.1,84.06,84.075,57400000.0
2009-05-22 17:03:00,84.075,84.08,84.065,84.065,63200000.0
2009-05-22 17:04:00,84.065,84.075,84.045,84.065,125200000.0
2009-05-22 17:05:00,84.06,84.1,84.06,84.08,128200000.0
2009-05-22 17:06:00,84.08,84.09,84.045,84.045,168400000.0
2009-05-22 17:07:00,84.045,84.05,84.025,84.045,172400000.0
2009-05-22 17:08:00,84.045,84.08,84.025,84.04,233200000.0
2009-05-22 17:09:00,84.04,84.08,84.03,84.075,264200000.0
2009-05-22 17:10:00,84.08,84.115,84.06,84.075,244400000.0
2009-05-22 17:11:00,84.075,84.1,84.055,84.06,251400000.0
2009-05-22 17:12:00,84.065,84.105,84.06,84.085,104400000.0
2009-05-22 17:13:00,84.09,84.14,84.075,84.125,161600000.0
2009-05-22 17:14:00,84.125,84.13,84.07,84.08,166600000.0
2009-05-22 17:15:00,84.09,84.11,84.07,84.1,208200000.0
2009-05-22 17:16:00,84.1,84.14,84.08,84.125,246800000.0
2009-05-22 17:17:00,84.125,84.13,84.095,84.11,158400000.0
2009-05-22 17:18:00,84.115,84.115,84.06,84.09,163400000.0
2009-05-22 17:19:00,84.09,84.12,84.09,84.1,118200000.0
2009-05-22 17:20:00,84.1,84.12,84.055,84.055,203800000.0
2009-05-22 17:21:00,84.06,84.09,84.06,84.08,102000000.0
2009-05-22 17:22:00,84.07,84.11,84.07,84.09,127400000.0
2009-05-22 17:23:00,84.095,84.1,84.085,84.095,73800000.0
2009-05-22 17:24:00,84.095,84.115,84.07,84.115,205000000.0
2009-05-22 17:25:00,84.11,84.125,84.08,84.1,215600000.0
2009-05-22 17:26:00,84.1,84.145,84.08,84.14,200200000.0
2009-05-22 17:27:00,84.14,84.14,84.06,84.07,282400000.0
2009-05-22 17:28:00,84.065,84.1,84.05,84.055,220800000.0
2009-05-22 17:29:00,84.05,84.1,84.035,84.04,321200000.0
2009-05-22 17:30:00,84.045,84.09,84.04,84.07,175800000.0
2009-05-22 17:31:00,84.075,84.11,84.07,84.1,127000000.0
2009-05-22 17:32:00,84.095,84.11,84.07,84.09,127200000.0
2009-05-22 17:33:00,84.1,84.1,84.06,84.07,268400000.0
2009-05-22 17:34:00,84.07,84.08,84.05,84.07,148800000.0
2009-05-22 17:35:00,84.05,84.06,84.0,84.02,316800000.0
2009-05-22 17:36:00,84.02,84.02,83.98,83.985,200800000.0
2009-05-22 17:37:00,83.985,83.99,83.97,83.97,72600000.0
2009-05-22 17:38:00,83.98,83.99,83.975,83.98,30600000.0
2009-05-22 17:39:00,83.97,84.01,83.97,84.005,63600000.0
2009-05-22 17:40:00,84.0,84.02,83.975,83.975,172800000.0
2009-05-22 17:41:00,83.975,83.98,83.88,83.905,298600000.0
2009-05-22 17:42:00,83.9,83.92,83.9,83.905,252400000.0
2009-05-22 17:43:00,83.905,83.95,83.885,83.94,222000000.0
2009-05-22 17:44:00,83.94,83.945,83.915,83.935,129400000.0
2009-05-22 17:45:00,83.935,83.96,83.93,83.955,136000000.0
2009-05-22 17:46:00,83.955,83.98,83.935,83.975,168800000.0
2009-05-22 17:47:00,83.975,84.0,83.95,83.95,186400000.0
2009-05-22 17:48:00,83.95,83.99,83.95,83.95,165800000.0
2009-05-22 17:49:00,83.95,83.97,83.95,83.97,123200000.0
2009-05-22 17:50:00,83.95,84.03,83.945,84.03,226400000.0
2009-05-22 17:51:00,84.03,84.035,84.01,84.03,260000000.0
2009-05-22 17:52:00,84.03,84.03,83.955,83.96,311600000.0
2009-05-22 17:53:00,83.95,84.01,83.94,84.005,255600000.0
2009-05-22 17:54:00,83.99,84.03,83.99,84.03,204400000.0
2009-05-22 17:55:00,84.01,84.02,83.96,83.97,113000000.0
2009-05-22 17:56:00,83.97,84.05,83.97,84.035,261400000.0
2009-05-22 17:57:00,84.035,84.035,84.01,84.015,133600000.0
2009-05-22 17:58:00,84.02,84.035,84.005,84.02,128600000.0
2009-05-22 17:59:00,84.03,84.06,84.025,84.06,221000000.0
2009-05-22 18:00:00,84.055,84.12,84.055,84.115,253200000.0
2009-05-22 18:01:00,84.12,84.14,84.075,84.105,204000000.0
2009-05-22 18:02:00,84.11,84.15,84.1,84.15,148200000.0
2009-05-22 18:03:00,84.145,84.195,84.145,84.175,160600000.0
2009-05-22 18:04:00,84.175,84.22,84.175,84.175,215400000.0
2009-05-22 18:05:00,84.17,84.19,84.145,84.185,223400000.0
2009-05-22 18:06:00,84.19,84.22,84.165,84.215,274400000.0
2009-05-22 18:07:00,84.215,84.23,84.185,84.2,158400000.0
2009-05-22 18:08:00,84.2,84.215,84.17,84.19,148400000.0
2009-05-22 18:09:00,84.19,84.2,84.185,84.19,90400000.0
2009-05-22 18:10:00,84.18,84.2,84.18,84.185,147000000.0
2009-05-22 18:11:00,84.185,84.225,84.185,84.19,205400000.0
2009-05-22 18:12:00,84.19,84.205,84.16,84.16,257000000.0
2009-05-22 18:13:00,84.17,84.17,84.13,84.155,204200000.0
2009-05-22 18:14:00,84.155,84.23,84.155,84.225,139600000.0
2009-05-22 18:15:00,84.205,84.22,84.18,84.18,178200000.0
2009-05-22 18:16:00,84.175,84.185,84.155,84.17,123800000.0
2009-05-22 18:17:00,84.17,84.18,84.16,84.17,98600000.0
2009-05-22 18:18:00,84.165,84.22,84.155,84.22,225600000.0
2009-05-22 18:19:00,84.22,84.23,84.175,84.175,148000000.0
2009-05-22 18:20:00,84.18,84.24,84.16,84.24,228400000.0
2009-05-22 18:21:00,84.24,84.24,84.18,84.185,259400000.0
2009-05-22 18:22:00,84.19,84.19,84.15,84.17,170800000.0
2009-05-22 18:23:00,84.18,84.18,84.16,84.16,112400000.0
2009-05-22 18:24:00,84.16,84.16,84.135,84.155,74800000.0
2009-05-22 18:25:00,84.155,84.19,84.155,84.175,101200000.0
2009-05-22 18:26:00,84.18,84.2,84.165,84.185,233200000.0
2009-05-22 18:27:00,84.185,84.195,84.135,84.15,147400000.0
2009-05-22 18:28:00,84.145,84.145,84.115,84.12,119600000.0
2009-05-22 18:29:00,84.13,84.18,84.125,84.16,173400000.0
2009-05-22 18:30:00,84.15,84.155,84.125,84.13,135600000.0
2009-05-22 18:31:00,84.13,84.13,84.095,84.1,129000000.0
2009-05-22 18:32:00,84.105,84.12,84.075,84.085,132200000.0
2009-05-22 18:33:00,84.085,84.1,84.085,84.095,32000000.0
2009-05-22 18:34:00,84.095,84.1,84.085,84.09,45000000.0
2009-05-22 18:35:00,84.09,84.1,84.06,84.07,75800000.0
2009-05-22 18:36:00,84.05,84.06,84.045,84.05,78600000.0
2009-05-22 18:37:00,84.07,84.09,84.06,84.065,154600000.0
2009-05-22 18:38:00,84.08,84.08,84.055,84.075,163000000.0
2009-05-22 18:39:00,84.08,84.11,84.08,84.1,181200000.0
2009-05-22 18:40:00,84.1,84.1,84.07,84.09,129600000.0
2009-05-22 18:41:00,84.095,84.11,84.09,84.1,50600000.0
2009-05-22 18:42:00,84.1,84.12,84.055,84.075,194200000.0
2009-05-22 18:43:00,84.075,84.09,84.05,84.055,188400000.0
2009-05-22 18:44:00,84.06,84.07,84.03,84.055,223600000.0
2009-05-22 18:45:00,84.06,84.08,84.05,84.08,83800000.0
2009-05-22 18:46:00,84.08,84.09,84.045,84.09,189000000.0
2009-05-22 18:47:00,84.08,84.09,84.07,84.07,99800000.0
2009-05-22 18:48:00,84.075,84.12,84.055,84.11,149400000.0
2009-05-22 18:49:00,84.11,84.12,84.065,84.065,230600000.0
2009-05-22 18:50:00,84.065,84.075,84.04,84.04,135800000.0
2009-05-22 18:51:00,84.04,84.095,84.035,84.09,113800000.0
2009-05-22 18:52:00,84.085,84.095,84.07,84.08,61200000.0
2009-05-22 18:53:00,84.1,84.13,84.09,84.125,138600000.0
2009-05-22 18:54:00,84.125,84.14,84.11,84.13,168200000.0
2009-05-22 18:55:00,84.13,84.145,84.1,84.105,162000000.0
2009-05-22 18:56:00,84.105,84.12,84.105,84.11,58600000.0
2009-05-22 18:57:00,84.115,84.12,84.095,84.095,117400000.0
2009-05-22 18:58:00,84.09,84.11,84.075,84.1,187600000.0
2009-05-22 18:59:00,84.1,84.12,84.055,84.075,191400000.0
2009-05-22 19:00:00,84.08,84.12,84.075,84.115,276200000.0
2009-05-22 19:01:00,84.12,84.15,84.1,84.15,277599999.0
2009-05-22 19:02:00,84.15,84.15,84.14,84.15,79400000.0
2009-05-22 19:03:00,84.125,84.14,84.1,84.1,136800000.0
2009-05-22 19:04:00,84.1,84.12,84.09,84.115,148000000.0
2009-05-22 19:05:00,84.11,84.12,84.095,84.1,110400000.0
2009-05-22 19:06:00,84.1,84.115,84.075,84.105,237600000.0
2009-05-22 19:07:00,84.105,84.125,84.09,84.125,221000000.0
2009-05-22 19:08:00,84.13,84.13,84.125,84.125,12200000.0
2009-05-22 19:09:00,84.125,84.15,84.1,84.1,100000000.0
2009-05-22 19:10:00,84.105,84.15,84.09,84.15,132000000.0
2009-05-22 19:11:00,84.15,84.165,84.12,84.12,116200000.0
2009-05-22 19:12:00,84.11,84.16,84.11,84.13,147200000.0
2009-05-22 19:13:00,84.13,84.14,84.12,84.12,128000000.0
2009-05-22 19:14:00,84.125,84.17,84.125,84.17,182800000.0
2009-05-22 19:15:00,84.16,84.19,84.155,84.18,102800000.0
2009-05-22 19:16:00,84.18,84.19,84.17,84.17,153200000.0
2009-05-22 19:17:00,84.17,84.205,84.17,84.17,144600000.0
2009-05-22 19:18:00,84.175,84.235,84.175,84.2,266400000.0
2009-05-22 19:19:00,84.22,84.225,84.205,84.225,89800000.0
2009-05-22 19:20:00,84.215,84.215,84.195,84.205,99800000.0
2009-05-22 19:21:00,84.215,84.235,84.215,84.23,31000000.0
2009-05-22 19:22:00,84.23,84.265,84.23,84.26,29400000.0
2009-05-22 19:23:00,84.27,84.31,84.265,84.275,51800000.0
2009-05-22 19:24:00,84.275,84.31,84.245,84.265,179600000.0
2009-05-22 19:25:00,84.265,84.3,84.265,84.29,126800000.0
2009-05-22 19:26:00,84.29,84.29,84.255,84.275,109200000.0
2009-05-22 19:27:00,84.265,84.28,84.25,84.26,107000000.0
2009-05-22 19:28:00,84.27,84.275,84.195,84.195,184200000.0
2009-05-22 19:29:00,84.21,84.22,84.205,84.22,116000000.0
2009-05-22 19:30:00,84.22,84.22,84.185,84.19,187400000.0
2009-05-22 19:31:00,84.2,84.2,84.12,84.125,205000000.0
2009-05-22 19:32:00,84.125,84.17,84.125,84.14,248000000.0
2009-05-22 19:33:00,84.14,84.16,84.115,84.155,222400000.0
2009-05-22 19:34:00,84.16,84.19,84.135,84.175,203600000.0
2009-05-22 19:35:00,84.18,84.22,84.165,84.22,161800000.0
2009-05-22 19:36:00,84.22,84.22,84.195,84.2,97000000.0
2009-05-22 19:37:00,84.2,84.2,84.15,84.18,115600000.0
2009-05-22 19:38:00,84.155,84.195,84.155,84.195,132800000.0
2009-05-22 19:39:00,84.195,84.2,84.165,84.19,100200000.0
2009-05-22 19:40:00,84.19,84.19,84.175,84.175,4800000.0
2009-05-22 19:41:00,84.18,84.195,84.17,84.175,110200000.0
2009-05-22 19:42:00,84.175,84.22,84.175,84.21,150200000.0
2009-05-22 19:43:00,84.2,84.22,84.2,84.21,72200000.0
2009-05-22 19:44:00,84.21,84.245,84.205,84.245,195600000.0
2009-05-22 19:45:00,84.235,84.26,84.235,84.245,127800000.0
2009-05-22 19:46:00,84.265,84.32,84.265,84.315,225600000.0
2009-05-22 19:47:00,84.305,84.32,84.29,84.305,146800000.0
2009-05-22 19:48:00,84.305,84.31,84.3,84.305,86000000.0
2009-05-22 19:49:00,84.31,84.34,84.295,84.325,120200000.0
2009-05-22 19:50:00,84.335,84.365,84.335,84.35,166200000.0
2009-05-22 19:51:00,84.35,84.365,84.345,84.345,89600000.0
2009-05-22 19:52:00,84.345,84.35,84.315,84.315,217600000.0
2009-05-22 19:53:00,84.315,84.32,84.275,84.275,244000000.0
2009-05-22 19:54:00,84.275,84.285,84.26,84.265,130800000.0
2009-05-22 19:55:00,84.265,84.29,84.26,84.29,196800000.0
2009-05-22 19:56:00,84.3,84.325,84.29,84.325,163400000.0
2009-05-22 19:57:00,84.325,84.35,84.31,84.345,137200000.0
2009-05-22 19:58:00,84.345,84.38,84.33,84.365,137600000.0
2009-05-22 19:59:00,84.37,84.37,84.35,84.36,70000000.0
2009-05-22 20:00:00,84.36,84.36,84.345,84.345,29400000.0
2009-05-22 20:01:00,84.345,84.37,84.345,84.37,25400000.0
2009-05-22 20:02:00,84.37,84.395,84.36,84.37,237200000.0
2009-05-22 20:03:00,84.365,84.37,84.28,84.315,279200000.0
2009-05-22 20:04:00,84.32,84.375,84.32,84.35,295600000.0
2009-05-22 20:05:00,84.36,84.36,84.32,84.325,208600000.0
2009-05-22 20:06:00,84.34,84.35,84.33,84.33,109200000.0
2009-05-22 20:07:00,84.335,84.35,84.3,84.34,149000000.0
2009-05-22 20:08:00,84.35,84.37,84.33,84.37,103200000.0
2009-05-22 20:09:00,84.345,84.345,84.305,84.34,130200000.0
2009-05-22 20:10:00,84.34,84.36,84.33,84.33,55600000.0
2009-05-22 20:11:00,84.33,84.355,84.33,84.35,65200000.0
2009-05-22 20:12:00,84.35,84.44,84.35,84.43,154200000.0
2009-05-22 20:13:00,84.425,84.445,84.395,84.415,151000000.0
2009-05-22 20:14:00,84.415,84.45,84.415,84.445,187200000.0
2009-05-22 20:15:00,84.445,84.45,84.42,84.425,172600000.0
2009-05-22 20:16:00,84.43,84.52,84.43,84.52,206000000.0
2009-05-22 20:17:00,84.505,84.515,84.465,84.495,205200000.0
2009-05-22 20:18:00,84.495,84.585,84.495,84.585,270200000.0
2009-05-22 20:19:00,84.605,84.64,84.59,84.625,228000000.0
2009-05-22 20:20:00,84.63,84.635,84.595,84.62,267200000.0
2009-05-22 20:21:00,84.62,84.63,84.59,84.62,160000000.0
2009-05-22 20:22:00,84.62,84.64,84.605,84.62,115800000.0
2009-05-22 20:23:00,84.615,84.63,84.6,84.6,77800000.0
2009-05-22 20:24:00,84.6,84.61,84.59,84.59,78200000.0
2009-05-22 20:25:00,84.59,84.615,84.58,84.595,55800000.0
2009-05-22 20:26:00,84.6,84.625,84.595,84.62,127600000.0
2009-05-22 20:27:00,84.62,84.62,84.61,84.61,41800000.0
2009-05-22 20:28:00,84.61,84.64,84.61,84.635,66600000.0
2009-05-22 20:29:00,84.635,84.645,84.62,84.63,89800000.0
2009-05-22 20:30:00,84.63,84.65,84.62,84.65,135400000.0
2009-05-22 20:31:00,84.63,84.65,84.63,84.645,104200000.0
2009-05-22 20:32:00,84.64,84.66,84.635,84.64,133000000.0
2009-05-22 20:33:00,84.64,84.65,84.635,84.64,52200000.0
2009-05-22 20:34:00,84.64,84.65,84.64,84.645,41800000.0
2009-05-22 20:35:00,84.655,84.655,84.645,84.645,14200000.0
2009-05-22 20:36:00,84.66,84.68,84.66,84.665,87400000.0
2009-05-22 20:37:00,84.67,84.68,84.645,84.645,57800000.0
2009-05-22 20:38:00,84.645,84.67,84.645,84.65,121200000.0
2009-05-22 20:39:00,84.645,84.66,84.635,84.635,92000000.0
2009-05-22 20:40:00,84.64,84.67,84.64,84.665,123000000.0
2009-05-22 20:41:00,84.66,84.67,84.655,84.665,134400000.0
2009-05-22 20:42:00,84.665,84.67,84.655,84.66,76400000.0
2009-05-22 20:43:00,84.66,84.67,84.65,84.66,102600000.0
2009-05-22 20:44:00,84.65,84.67,84.635,84.635,158000000.0
2009-05-22 20:45:00,84.64,84.64,84.595,84.595,161000000.0
2009-05-22 20:46:00,84.595,84.605,84.585,84.595,166800000.0
2009-05-22 20:47:00,84.6,84.6,84.57,84.58,47800000.0
2009-05-22 20:48:00,84.59,84.59,84.57,84.59,83600000.0
2009-05-22 20:49:00,84.585,84.59,84.56,84.56,66200000.0
2009-05-22 20:50:00,84.56,84.58,84.555,84.58,180800000.0
2009-05-22 20:51:00,84.58,84.585,84.57,84.58,14200000.0
2009-05-22 20:52:00,84.57,84.58,84.565,84.575,68800000.0
2009-05-22 20:53:00,84.58,84.58,84.565,84.57,43200000.0
2009-05-22 20:54:00,84.57,84.58,84.56,84.58,130400000.0
2009-05-22 20:55:00,84.58,84.58,84.57,84.58,20400000.0
2009-05-22 20:56:00,84.575,84.625,84.575,84.625,92800000.0
2009-05-22 20:57:00,84.635,84.635,84.61,84.61,111000000.0
2009-05-22 20:58:00,84.61,84.62,84.585,84.605,119000000.0
2009-05-22 20:59:00,84.605,84.615,84.6,84.61,98800000.0
2009-05-22 21:00:00,84.605,84.62,84.595,84.61,145000000.0
2009-05-22 21:01:00,84.615,84.66,84.6,84.66,145800000.0
2009-05-22 21:02:00,84.66,84.66,84.635,84.64,71600000.0
2009-05-22 21:03:00,84.65,84.685,84.65,84.68,84400000.0
2009-05-22 21:04:00,84.67,84.69,84.66,84.68,171800000.0
2009-05-22 21:05:00,84.69,84.69,84.67,84.685,79800000.0
2009-05-22 21:06:00,84.68,84.685,84.68,84.685,6400000.0
2009-05-22 21:07:00,84.7,84.7,84.665,84.68,39800000.0
2009-05-22 21:08:00,84.675,84.695,84.675,84.695,49200000.0
2009-05-22 21:09:00,84.7,84.705,84.69,84.7,20200000.0
2009-05-22 21:10:00,84.705,84.715,84.7,84.715,31800000.0
2009-05-22 21:11:00,84.715,84.73,84.715,84.725,30800000.0
2009-05-22 21:12:00,84.72,84.75,84.72,84.735,42600000.0
2009-05-22 21:13:00,84.735,84.75,84.735,84.745,32800000.0
2009-05-22 21:14:00,84.74,84.755,84.735,84.735,66800000.0
2009-05-22 21:15:00,84.72,84.725,84.71,84.72,41800000.0
2009-05-22 21:16:00,84.73,84.735,84.7,84.7,19400000.0
2009-05-22 21:17:00,84.7,84.7,84.65,84.65,62400000.0
2009-05-22 21:18:00,84.65,84.655,84.615,84.615,52600000.0
2009-05-22 21:19:00,84.62,84.665,84.605,84.62,42400000.0
2009-05-22 21:20:00,84.62,84.63,84.61,84.615,64600000.0
2009-05-22 21:21:00,84.61,84.64,84.61,84.64,26000000.0
2009-05-22 21:22:00,84.65,84.65,84.635,84.64,25600000.0
2009-05-22 21:23:00,84.65,84.65,84.63,84.63,47600000.0
2009-05-22 21:24:00,84.63,84.635,84.61,84.61,63600000.0
2009-05-22 21:25:00,84.605,84.605,84.585,84.59,63400000.0
2009-05-22 21:26:00,84.59,84.61,84.59,84.595,60400000.0
2009-05-22 21:27:00,84.6,84.66,84.6,84.645,28200000.0
2009-05-22 21:28:00,84.65,84.67,84.645,84.655,51000000.0
2009-05-22 21:29:00,84.66,84.675,84.65,84.655,23000000.0
2009-05-22 21:30:00,84.655,84.655,84.585,84.59,52400000.0
2009-05-22 21:31:00,84.595,84.61,84.59,84.61,17600000.0
2009-05-22 21:32:00,84.615,84.63,84.61,84.62,43800000.0
2009-05-22 21:33:00,84.62,84.63,84.605,84.61,52800000.0
2009-05-22 21:34:00,84.61,84.62,84.605,84.615,53200000.0
2009-05-22 21:35:00,84.62,84.62,84.605,84.61,82600000.0
2009-05-22 21:36:00,84.61,84.62,84.61,84.62,27400000.0
2009-05-22 21:37:00,84.625,84.625,84.62,84.62,40000000.0
2009-05-22 21:38:00,84.625,84.635,84.625,84.635,36800000.0
2009-05-22 21:39:00,84.635,84.635,84.62,84.625,56000000.0
2009-05-22 21:40:00,84.63,84.63,84.6,84.6,77200000.0
2009-05-22 21:41:00,84.6,84.62,84.6,84.61,111400000.0
2009-05-22 21:42:00,84.615,84.62,84.6,84.6,100000000.0
2009-05-22 21:43:00,84.61,84.635,84.61,84.63,88200000.0
2009-05-22 21:44:00,84.625,84.63,84.61,84.615,91200000.0
2009-05-22 21:45:00,84.62,84.62,84.61,84.62,24000000.0
2009-05-22 21:46:00,84.61,84.62,84.61,84.62,26400000.0
2009-05-22 21:47:00,84.625,84.65,84.625,84.625,75400000.0
2009-05-22 21:48:00,84.63,84.63,84.61,84.63,79000000.0
2009-05-22 21:49:00,84.63,84.63,84.595,84.595,98600000.0
2009-05-22 21:50:00,84.605,84.615,84.595,84.61,90400000.0
2009-05-22 21:51:00,84.595,84.63,84.595,84.615,81800000.0
2009-05-22 21:52:00,84.615,84.615,84.605,84.61,13000000.0
2009-05-22 21:53:00,84.62,84.62,84.58,84.6,61400000.0
2009-05-22 21:54:00,84.6,84.615,84.59,84.595,42800000.0
2009-05-22 21:55:00,84.59,84.59,84.575,84.575,27800000.0
2009-05-22 21:56:00,84.58,84.6,84.58,84.59,57400000.0
2009-05-22 21:57:00,84.6,84.6,84.59,84.59,42800000.0
2009-05-22 21:58:00,84.6,84.61,84.55,84.56,78000000.0
2009-05-22 21:59:00,84.57,84.63,84.57,84.61,122400000.0
2009-05-22 22:00:00,84.61,84.62,84.59,84.59,46400000.0
2009-05-22 22:01:00,84.6,84.61,84.58,84.61,64800000.0
2009-05-22 22:02:00,84.61,84.62,84.595,84.61,77600000.0
2009-05-22 22:03:00,84.61,84.61,84.59,84.59,77400000.0
2009-05-22 22:04:00,84.6,84.6,84.57,84.59,89000000.0
2009-05-22 22:05:00,84.59,84.59,84.59,84.59,19400000.0
2009-05-22 22:06:00,84.595,84.64,84.59,84.625,138000000.0
2009-05-22 22:07:00,84.63,84.73,84.63,84.725,112400000.0
2009-05-22 22:08:00,84.73,84.73,84.7,84.71,62600000.0
2009-05-22 22:09:00,84.71,84.71,84.67,84.69,134800000.0
2009-05-22 22:10:00,84.69,84.72,84.67,84.71,86200000.0
2009-05-22 22:11:00,84.71,84.72,84.66,84.66,140400000.0
2009-05-22 22:12:00,84.625,84.66,84.625,84.65,34800000.0
2009-05-22 22:13:00,84.65,84.665,84.64,84.66,109600000.0
2009-05-22 22:14:00,84.655,84.67,84.65,84.655,65000000.0
2009-05-22 22:15:00,84.655,84.69,84.655,84.67,29400000.0
2009-05-22 22:16:00,84.68,84.69,84.65,84.69,103200000.0
2009-05-22 22:17:00,84.69,84.71,84.66,84.67,30800000.0
2009-05-22 22:18:00,84.67,84.69,84.67,84.69,13400000.0
2009-05-22 22:19:00,84.685,84.73,84.685,84.715,38000000.0
2009-05-22 22:20:00,84.715,84.73,84.705,84.73,89800000.0
2009-05-22 22:21:00,84.73,84.74,84.695,84.73,38800000.0
2009-05-22 22:22:00,84.73,84.74,84.71,84.71,52600000.0
2009-05-22 22:23:00,84.69,84.75,84.69,84.735,54600000.0
2009-05-22 22:24:00,84.73,84.73,84.72,84.72,18800000.0
2009-05-22 22:25:00,84.72,84.72,84.71,84.72,12800000.0
2009-05-22 22:26:00,84.72,84.72,84.71,84.72,21600000.0
2009-05-22 22:27:00,84.72,84.72,84.69,84.71,23400000.0
2009-05-22 22:28:00,84.69,84.7,84.68,84.7,21600000.0
2009-05-22 22:29:00,84.71,84.73,84.705,84.725,33000000.0
2009-05-22 22:30:00,84.74,84.77,84.73,84.745,68800000.0
2009-05-22 22:31:00,84.745,84.745,84.71,84.72,92800000.0
2009-05-22 22:32:00,84.72,84.72,84.68,84.71,29400000.0
2009-05-22 22:33:00,84.71,84.72,84.71,84.72,13400000.0
2009-05-22 22:34:00,84.72,84.72,84.68,84.7,115600000.0
2009-05-22 22:35:00,84.68,84.705,84.68,84.7,34000000.0
2009-05-22 22:36:00,84.7,84.7,84.69,84.7,9600000.0
2009-05-22 22:37:00,84.69,84.715,84.68,84.695,90000000.0
2009-05-22 22:38:00,84.705,84.74,84.68,84.73,145400000.0
2009-05-22 22:39:00,84.73,84.73,84.675,84.68,36400000.0
2009-05-22 22:40:00,84.69,84.7,84.65,84.67,62200000.0
2009-05-22 22:41:00,84.665,84.69,84.66,84.66,47000000.0
2009-05-22 22:42:00,84.66,84.68,84.66,84.66,36800000.0
2009-05-22 22:43:00,84.67,84.67,84.65,84.65,14400000.0
2009-05-22 22:44:00,84.65,84.65,84.64,84.64,11000000.0
2009-05-22 22:45:00,84.64,84.65,84.615,84.64,65800000.0
2009-05-22 22:46:00,84.63,84.65,84.63,84.645,60800000.0
2009-05-22 22:47:00,84.66,84.685,84.66,84.67,68800000.0
2009-05-22 22:48:00,84.67,84.68,84.67,84.67,67600000.0
2009-05-22 22:49:00,84.68,84.685,84.67,84.685,35600000.0
2009-05-22 22:50:00,84.69,84.695,84.68,84.69,102200000.0
2009-05-22 22:51:00,84.69,84.69,84.66,84.69,94200000.0
2009-05-22 22:52:00,84.69,84.69,84.66,84.68,47600000.0
2009-05-22 22:53:00,84.68,84.68,84.66,84.67,27000000.0
2009-05-22 22:54:00,84.66,84.67,84.65,84.67,36400000.0
2009-05-22 22:55:00,84.65,84.66,84.64,84.65,86200000.0
2009-05-22 22:56:00,84.65,84.66,84.65,84.66,24200000.0
2009-05-22 22:57:00,84.66,84.66,84.61,84.64,61600000.0
2009-05-22 22:58:00,84.64,84.64,84.64,84.64,16000000.0
2009-05-22 22:59:00,84.64,84.64,84.605,84.605,18600000.0
2009-05-24 23:03:00,84.44,84.44,84.435,84.435,4400000.0
2009-05-24 23:04:00,84.43,84.43,84.43,84.43,2200000.0
2009-05-24 23:05:00,84.42,84.44,84.42,84.44,11000000.0
2009-05-24 23:06:00,84.425,84.44,84.425,84.44,4400000.0
2009-05-24 23:07:00,84.435,84.435,84.435,84.435,2200000.0
2009-05-24 23:08:00,84.39,84.39,84.39,84.39,1000000.0
2009-05-24 23:10:00,84.425,84.435,84.425,84.435,4400000.0
2009-05-24 23:11:00,84.44,84.46,84.415,84.45,19800000.0
2009-05-24 23:12:00,84.39,84.445,84.39,84.43,7600000.0
2009-05-24 23:13:00,84.42,84.435,84.405,84.415,33000000.0
2009-05-24 23:14:00,84.425,84.445,84.415,84.435,29400000.0
2009-05-24 23:15:00,84.43,84.435,84.41,84.41,33800000.0
2009-05-24 23:16:00,84.41,84.42,84.41,84.41,34600000.0
2009-05-24 23:17:00,84.415,84.43,84.41,84.43,23600000.0
2009-05-24 23:18:00,84.425,84.435,84.42,84.435,14000000.0
2009-05-24 23:19:00,84.435,84.44,84.435,84.435,9000000.0
2009-05-24 23:20:00,84.44,84.44,84.44,84.44,2200000.0
2009-05-24 23:21:00,84.44,84.44,84.44,84.44,2200000.0
2009-05-24 23:22:00,84.435,84.435,84.435,84.435,1000000.0
2009-05-24 23:23:00,84.435,84.445,84.435,84.445,6800000.0
2009-05-24 23:24:00,84.44,84.44,84.44,84.44,4400000.0
2009-05-24 23:25:00,84.445,84.45,84.435,84.435,13400000.0
2009-05-24 23:26:00,84.445,84.45,84.44,84.44,13200000.0
2009-05-24 23:28:00,84.44,84.45,84.44,84.45,7600000.0
2009-05-24 23:30:00,84.46,84.515,84.46,84.515,18200000.0
2009-05-24 23:31:00,84.535,84.535,84.51,84.525,19300000.0
2009-05-24 23:32:00,84.52,84.52,84.52,84.52,7200000.0
2009-05-24 23:33:00,84.52,84.53,84.52,84.525,25200000.0
2009-05-24 23:35:00,84.525,84.525,84.515,84.515,12000000.0
2009-05-24 23:36:00,84.515,84.515,84.49,84.5,54200000.0
2009-05-24 23:37:00,84.5,84.5,84.49,84.5,18400000.0
2009-05-24 23:38:00,84.5,84.5,84.495,84.5,27000000.0
2009-05-24 23:39:00,84.495,84.51,84.485,84.51,29400000.0
2009-05-24 23:40:00,84.51,84.51,84.51,84.51,3000000.0
2009-05-24 23:41:00,84.51,84.51,84.485,84.51,35200000.0
2009-05-24 23:42:00,84.51,84.51,84.5,84.5,6000000.0
2009-05-24 23:43:00,84.505,84.515,84.505,84.515,11400000.0
2009-05-24 23:44:00,84.51,84.52,84.51,84.52,17400000.0
2009-05-24 23:45:00,84.51,84.51,84.51,84.51,1600000.0
2009-05-24 23:48:00,84.51,84.53,84.51,84.53,10000000.0
2009-05-24 23:49:00,84.525,84.53,84.52,84.53,9000000.0
2009-05-24 23:50:00,84.52,84.52,84.51,84.51,8800000.0
2009-05-24 23:51:00,84.51,84.52,84.49,84.52,15800000.0
2009-05-24 23:52:00,84.505,84.525,84.465,84.51,30000000.0
2009-05-24 23:53:00,84.505,84.535,84.495,84.505,27600000.0
2009-05-24 23:54:00,84.5,84.52,84.5,84.52,5600000.0
2009-05-24 23:55:00,84.515,84.52,84.49,84.49,18400000.0
2009-05-24 23:56:00,84.49,84.495,84.47,84.47,23800000.0
2009-05-24 23:57:00,84.465,84.49,84.455,84.465,20000000.0
2009-05-24 23:58:00,84.455,84.5,84.455,84.475,32000000.0
2009-05-24 23:59:00,84.475,84.475,84.475,84.475,1000000.0
2009-05-25 00:00:00,84.465,84.465,84.415,84.44,35800000.0
2009-05-25 00:01:00,84.44,84.46,84.405,84.405,39200000.0
2009-05-25 00:02:00,84.405,84.405,84.37,84.38,17600000.0
2009-05-25 00:03:00,84.375,84.405,84.37,84.39,29000000.0
2009-05-25 00:04:00,84.39,84.4,84.355,84.355,25600000.0
2009-05-25 00:05:00,84.36,84.385,84.34,84.34,54200000.0
2009-05-25 00:06:00,84.345,84.39,84.345,84.375,50400000.0
2009-05-25 00:07:00,84.385,84.42,84.385,84.4,61800000.0
2009-05-25 00:08:00,84.405,84.425,84.4,84.415,46400000.0
2009-05-25 00:09:00,84.415,84.425,84.4,84.4,26800000.0
2009-05-25 00:10:00,84.4,84.46,84.4,84.455,21800000.0
2009-05-25 00:11:00,84.46,84.46,84.415,84.42,26400000.0
2009-05-25 00:12:00,84.415,84.445,84.375,84.39,83000000.0
2009-05-25 00:13:00,84.395,84.42,84.39,84.415,94400000.0
2009-05-25 00:14:00,84.42,84.42,84.405,84.415,9600000.0
2009-05-25 00:15:00,84.41,84.41,84.395,84.395,10800000.0
2009-05-25 00:16:00,84.395,84.41,84.395,84.4,18400000.0
2009-05-25 00:17:00,84.41,84.465,84.39,84.395,119400000.0
2009-05-25 00:18:00,84.395,84.395,84.38,84.38,30600000.0
2009-05-25 00:19:00,84.39,84.405,84.39,84.4,16200000.0
2009-05-25 00:20:00,84.405,84.425,84.385,84.415,64600000.0
2009-05-25 00:21:00,84.415,84.415,84.375,84.39,50000000.0
2009-05-25 00:22:00,84.405,84.415,84.385,84.385,56400000.0
2009-05-25 00:23:00,84.395,84.395,84.385,84.39,6800000.0
2009-05-25 00:24:00,84.385,84.405,84.385,84.405,27400000.0
2009-05-25 00:25:00,84.42,84.425,84.395,84.405,75400000.0
2009-05-25 00:26:00,84.405,84.415,84.405,84.41,20000000.0
2009-05-25 00:27:00,84.415,84.415,84.395,84.405,19800000.0
2009-05-25 00:28:00,84.4,84.4,84.4,84.4,1000000.0
2009-05-25 00:29:00,84.4,84.405,84.395,84.405,19200000.0
2009-05-25 00:30:00,84.41,84.41,84.405,84.405,12600000.0
2009-05-25 00:31:00,84.41,84.425,84.41,84.42,25800000.0
2009-05-25 00:32:00,84.415,84.42,84.41,84.41,26000000.0
2009-05-25 00:33:00,84.41,84.41,84.41,84.41,2000000.0
2009-05-25 00:34:00,84.41,84.43,84.41,84.425,14000000.0
2009-05-25 00:35:00,84.425,84.425,84.415,84.425,13400000.0
2009-05-25 00:36:00,84.425,84.425,84.425,84.425,1000000.0
2009-05-25 00:37:00,84.43,84.43,84.41,84.42,14200000.0
2009-05-25 00:38:00,84.41,84.425,84.41,84.425,7400000.0
2009-05-25 00:39:00,84.42,84.425,84.42,84.42,4000000.0
2009-05-25 00:40:00,84.425,84.425,84.42,84.425,4000000.0
2009-05-25 00:41:00,84.425,84.425,84.415,84.42,5000000.0
2009-05-25 00:42:00,84.415,84.415,84.415,84.415,3400000.0
2009-05-25 00:43:00,84.41,84.43,84.38,84.405,24800000.0
2009-05-25 00:44:00,84.41,84.415,84.41,84.415,4000000.0
2009-05-25 00:45:00,84.42,84.455,84.415,84.455,57600000.0
2009-05-25 00:46:00,84.45,84.45,84.42,84.43,30800000.0
2009-05-25 00:47:00,84.43,84.445,84.43,84.445,9600000.0
2009-05-25 00:48:00,84.445,84.46,84.445,84.46,22800000.0
2009-05-25 00:49:00,84.465,84.485,84.455,84.46,39400000.0
2009-05-25 00:50:00,84.465,84.47,84.435,84.445,31200000.0
2009-05-25 00:51:00,84.419,84.419,84.417,84.417,22400000.0
2009-05-25 00:52:00,84.43,84.47,84.43,84.46,22400000.0
2009-05-25 00:53:00,84.46,84.46,84.44,84.445,32400000.0
2009-05-25 00:54:00,84.445,84.455,84.415,84.415,26400000.0
2009-05-25 00:55:00,84.425,84.465,84.41,84.465,51000000.0
2009-05-25 00:56:00,84.465,84.465,84.42,84.42,29200000.0
2009-05-25 00:57:00,84.42,84.42,84.39,84.41,30800000.0
2009-05-25 00:58:00,84.41,84.41,84.395,84.395,15600000.0
2009-05-25 00:59:00,84.395,84.415,84.395,84.415,39600000.0
2009-05-25 01:00:00,84.41,84.42,84.39,84.415,81600000.0
2009-05-25 01:01:00,84.42,84.42,84.415,84.42,5000000.0
2009-05-25 01:02:00,84.42,84.425,84.39,84.41,28200000.0
2009-05-25 01:03:00,84.41,84.41,84.385,84.41,18400000.0
2009-05-25 01:04:00,84.41,84.41,84.38,84.39,17800000.0
2009-05-25 01:05:00,84.385,84.385,84.34,84.345,98600000.0
2009-05-25 01:06:00,84.355,84.385,84.355,84.385,57800000.0
2009-05-25 01:07:00,84.385,84.385,84.38,84.38,23800000.0
2009-05-25 01:08:00,84.38,84.38,84.38,84.38,7200000.0
2009-05-25 01:09:00,84.38,84.395,84.375,84.38,49600000.0
2009-05-25 01:10:00,84.38,84.385,84.38,84.38,15400000.0
2009-05-25 01:11:00,84.38,84.385,84.375,84.385,15200000.0
2009-05-25 01:12:00,84.38,84.385,84.375,84.375,40200000.0
2009-05-25 01:13:00,84.37,84.375,84.36,84.36,20800000.0
2009-05-25 01:14:00,84.36,84.375,84.36,84.37,11600000.0
2009-05-25 01:15:00,84.365,84.41,84.355,84.39,75600000.0
2009-05-25 01:16:00,84.39,84.4,84.385,84.395,17000000.0
2009-05-25 01:17:00,84.4,84.4,84.385,84.385,7000000.0
2009-05-25 01:18:00,84.39,84.405,84.39,84.4,27000000.0
2009-05-25 01:19:00,84.39,84.4,84.39,84.4,11000000.0
2009-05-25 01:20:00,84.405,84.41,84.37,84.39,21200000.0
2009-05-25 01:21:00,84.395,84.415,84.39,84.395,50800000.0
2009-05-25 01:22:00,84.395,84.405,84.38,84.4,71400000.0
2009-05-25 01:23:00,84.4,84.4,84.37,84.38,77400000.0
2009-05-25 01:24:00,84.385,84.405,84.38,84.405,31000000.0
2009-05-25 01:25:00,84.405,84.405,84.395,84.395,20400000.0
2009-05-25 01:26:00,84.4,84.4,84.39,84.39,21800000.0
2009-05-25 01:27:00,84.395,84.41,84.38,84.39,49800000.0
2009-05-25 01:28:00,84.39,84.405,84.39,84.39,20800000.0
2009-05-25 01:29:00,84.39,84.39,84.365,84.37,35400000.0
2009-05-25 01:30:00,84.37,84.385,84.35,84.36,81600000.0
2009-05-25 01:31:00,84.36,84.37,84.34,84.345,37000000.0
2009-05-25 01:32:00,84.355,84.43,84.345,84.4,91800000.0
2009-05-25 01:33:00,84.415,84.45,84.4,84.415,108200000.0
2009-05-25 01:34:00,84.42,84.42,84.42,84.42,4400000.0
2009-05-25 01:35:00,84.42,84.435,84.39,84.415,58000000.0
2009-05-25 01:36:00,84.41,84.415,84.41,84.415,28800000.0
2009-05-25 01:37:00,84.43,84.43,84.385,84.39,128800000.0
2009-05-25 01:38:00,84.385,84.4,84.365,84.385,102000000.0
2009-05-25 01:39:00,84.385,84.39,84.37,84.375,90600000.0
2009-05-25 01:40:00,84.39,84.4,84.39,84.395,23000000.0
2009-05-25 01:41:00,84.38,84.395,84.38,84.395,16200000.0
2009-05-25 01:42:00,84.4,84.435,84.4,84.41,116800000.0
2009-05-25 01:43:00,84.415,84.42,84.41,84.415,63200000.0
2009-05-25 01:44:00,84.42,84.42,84.395,84.4,58200000.0
2009-05-25 01:45:00,84.395,84.395,84.395,84.395,14200000.0
2009-05-25 01:46:00,84.395,84.405,84.39,84.39,72800000.0
2009-05-25 01:47:00,84.39,84.395,84.39,84.395,71600000.0
2009-05-25 01:48:00,84.395,84.4,84.395,84.4,31600000.0
2009-05-25 01:49:00,84.4,84.405,84.4,84.405,62000000.0
2009-05-25 01:50:00,84.405,84.42,84.405,84.42,4200000.0
2009-05-25 01:51:00,84.42,84.42,84.42,84.42,6400000.0
2009-05-25 01:52:00,84.405,84.405,84.405,84.405,1000000.0
2009-05-25 01:53:00,84.4,84.41,84.375,84.38,24000000.0
2009-05-25 01:54:00,84.39,84.39,84.34,84.36,134200000.0
2009-05-25 01:55:00,84.28,84.36,84.28,84.36,106000000.0
2009-05-25 01:56:00,84.355,84.36,84.355,84.36,12800000.0
2009-05-25 01:57:00,84.36,84.36,84.34,84.34,30000000.0
2009-05-25 01:58:00,84.335,84.335,84.32,84.33,52800000.0
2009-05-25 01:59:00,84.33,84.34,84.33,84.34,53600000.0
2009-05-25 02:00:00,84.34,84.35,84.32,84.35,215600000.0
2009-05-25 02:01:00,84.34,84.36,84.325,84.36,201000000.0
2009-05-25 02:02:00,84.36,84.36,84.34,84.345,295200000.0
2009-05-25 02:03:00,84.345,84.35,84.325,84.345,193200000.0
2009-05-25 02:04:00,84.35,84.365,84.35,84.36,126000000.0
2009-05-25 02:05:00,84.365,84.37,84.35,84.36,108000000.0
2009-05-25 02:06:00,84.36,84.39,84.36,84.39,196600000.0
2009-05-25 02:07:00,84.39,84.39,84.355,84.36,155600000.0
2009-05-25 02:08:00,84.36,84.375,84.325,84.33,386800000.0
2009-05-25 02:09:00,84.33,84.33,84.275,84.305,246800000.0
2009-05-25 02:10:00,84.3,84.315,84.29,84.305,112200000.0
2009-05-25 02:11:00,84.31,84.31,84.31,84.31,19200000.0
2009-05-25 02:12:00,84.29,84.31,84.29,84.3,107400000.0
2009-05-25 02:13:00,84.3,84.305,84.275,84.275,274200000.0
2009-05-25 02:14:00,84.275,84.275,84.245,84.265,193400000.0
2009-05-25 02:15:00,84.275,84.28,84.255,84.28,118400000.0
2009-05-25 02:16:00,84.28,84.28,84.24,84.245,343800000.0
2009-05-25 02:17:00,84.25,84.255,84.245,84.25,128000000.0
2009-05-25 02:18:00,84.255,84.27,84.22,84.24,194200000.0
2009-05-25 02:19:00,84.235,84.235,84.21,84.23,105800000.0
2009-05-25 02:20:00,84.23,84.23,84.195,84.21,171400000.0
2009-05-25 02:21:00,84.21,84.21,84.175,84.175,298000000.0
2009-05-25 02:22:00,84.18,84.18,84.125,84.14,406200000.0
2009-05-25 02:23:00,84.14,84.155,84.11,84.15,397200000.0
2009-05-25 02:24:00,84.155,84.155,84.13,84.145,319600000.0
2009-05-25 02:25:00,84.14,84.145,84.115,84.125,520400000.0
2009-05-25 02:26:00,84.125,84.165,84.125,84.155,322800000.0
2009-05-25 02:27:00,84.16,84.165,84.15,84.155,141400000.0
2009-05-25 02:28:00,84.145,84.19,84.145,84.19,173400000.0
2009-05-25 02:29:00,84.195,84.24,84.195,84.24,131200000.0
2009-05-25 02:30:00,84.24,84.24,84.19,84.21,137200000.0
2009-05-25 02:31:00,84.21,84.23,84.19,84.225,320000000.0
2009-05-25 02:32:00,84.22,84.24,84.22,84.23,152200000.0
2009-05-25 02:33:00,84.23,84.25,84.23,84.25,67000000.0
2009-05-25 02:34:00,84.25,84.26,84.25,84.25,157400000.0
2009-05-25 02:35:00,84.245,84.255,84.23,84.25,277400000.0
2009-05-25 02:36:00,84.24,84.26,84.24,84.255,239600000.0
2009-05-25 02:37:00,84.255,84.265,84.25,84.26,136800000.0
2009-05-25 02:38:00,84.26,84.27,84.25,84.27,155000000.0
2009-05-25 02:39:00,84.27,84.28,84.255,84.26,81400000.0
2009-05-25 02:40:00,84.255,84.27,84.255,84.26,73400000.0
2009-05-25 02:41:00,84.265,84.285,84.26,84.28,54200000.0
2009-05-25 02:42:00,84.28,84.28,84.25,84.26,68800000.0
2009-05-25 02:43:00,84.26,84.28,84.25,84.25,163000000.0
2009-05-25 02:44:00,84.25,84.25,84.24,84.24,119200000.0
2009-05-25 02:45:00,84.24,84.245,84.225,84.24,159200000.0
2009-05-25 02:46:00,84.245,84.25,84.225,84.225,265200000.0
2009-05-25 02:47:00,84.23,84.25,84.225,84.235,248000000.0
2009-05-25 02:48:00,84.235,84.24,84.22,84.235,61000000.0
2009-05-25 02:49:00,84.235,84.245,84.235,84.245,41800000.0
2009-05-25 02:50:00,84.24,84.24,84.235,84.24,16600000.0
2009-05-25 02:51:00,84.24,84.24,84.225,84.23,20400000.0
2009-05-25 02:52:00,84.23,84.23,84.22,84.22,95800000.0
2009-05-25 02:53:00,84.22,84.225,84.19,84.215,427200000.0
2009-05-25 02:54:00,84.22,84.23,84.2,84.21,539200000.0
2009-05-25 02:55:00,84.205,84.205,84.165,84.185,367800000.0
2009-05-25 02:56:00,84.19,84.215,84.165,84.2,360600000.0
2009-05-25 02:57:00,84.195,84.195,84.18,84.18,117200000.0
2009-05-25 02:58:00,84.185,84.185,84.175,84.175,212800000.0
2009-05-25 02:59:00,84.175,84.18,84.145,84.16,560200000.0
2009-05-25 03:00:00,84.16,84.17,84.15,84.17,283400000.0
2009-05-25 03:01:00,84.16,84.17,84.15,84.155,270800000.0
2009-05-25 03:02:00,84.15,84.165,84.15,84.155,126000000.0
2009-05-25 03:03:00,84.16,84.17,84.16,84.17,35000000.0
2009-05-25 03:04:00,84.17,84.18,84.17,84.18,58800000.0
2009-05-25 03:05:00,84.18,84.18,84.18,84.18,1000000.0
2009-05-25 03:06:00,84.18,84.185,84.175,84.18,117800000.0
2009-05-25 03:07:00,84.175,84.205,84.175,84.205,92200000.0
2009-05-25 03:08:00,84.205,84.215,84.2,84.215,83200000.0
2009-05-25 03:09:00,84.215,84.225,84.195,84.225,132200000.0
2009-05-25 03:10:00,84.225,84.245,84.225,84.24,51800000.0
2009-05-25 03:11:00,84.23,84.27,84.23,84.25,169600000.0
2009-05-25 03:12:00,84.25,84.25,84.225,84.245,90600000.0
2009-05-25 03:13:00,84.245,84.25,84.225,84.24,107800000.0
2009-05-25 03:14:00,84.24,84.25,84.21,84.23,155000000.0
2009-05-25 03:15:00,84.235,84.24,84.225,84.23,272000000.0
2009-05-25 03:16:00,84.23,84.235,84.23,84.235,107000000.0
2009-05-25 03:17:00,84.24,84.24,84.21,84.225,274400000.0
2009-05-25 03:18:00,84.23,84.23,84.23,84.23,31600000.0
2009-05-25 03:19:00,84.225,84.23,84.22,84.22,52200000.0
2009-05-25 03:20:00,84.21,84.22,84.195,84.22,81800000.0
2009-05-25 03:21:00,84.215,84.215,84.19,84.19,68000000.0
2009-05-25 03:22:00,84.195,84.205,84.18,84.18,154600000.0
2009-05-25 03:23:00,84.17,84.19,84.16,84.17,348600000.0
2009-05-25 03:24:00,84.17,84.195,84.17,84.175,322200000.0
2009-05-25 03:25:00,84.18,84.185,84.175,84.18,98200000.0
2009-05-25 03:26:00,84.185,84.19,84.18,84.185,233400000.0
2009-05-25 03:27:00,84.185,84.19,84.18,84.19,160400000.0
2009-05-25 03:28:00,84.185,84.2,84.18,84.195,227600000.0
2009-05-25 03:29:00,84.195,84.21,84.175,84.21,556600000.0
2009-05-25 03:30:00,84.205,84.21,84.195,84.205,428600000.0
2009-05-25 03:31:00,84.205,84.23,84.2,84.215,342000000.0
2009-05-25 03:32:00,84.215,84.23,84.21,84.22,228600000.0
2009-05-25 03:33:00,84.22,84.235,84.215,84.23,177600000.0
2009-05-25 03:34:00,84.235,84.235,84.22,84.23,108000000.0
2009-05-25 03:35:00,84.23,84.23,84.21,84.225,174200000.0
2009-05-25 03:36:00,84.23,84.24,84.22,84.22,85600000.0
2009-05-25 03:37:00,84.22,84.23,84.205,84.225,78400000.0
2009-05-25 03:38:00,84.23,84.23,84.21,84.22,74800000.0
2009-05-25 03:39:00,84.22,84.23,84.22,84.23,50600000.0
2009-05-25 03:40:00,84.23,84.23,84.21,84.23,44000000.0
2009-05-25 03:41:00,84.23,84.23,84.21,84.22,155000000.0
2009-05-25 03:42:00,84.22,84.23,84.22,84.22,160000000.0
2009-05-25 03:43:00,84.215,84.22,84.18,84.18,187800000.0
2009-05-25 03:44:00,84.18,84.18,84.17,84.18,40200000.0
2009-05-25 03:45:00,84.18,84.21,84.18,84.21,164000000.0
2009-05-25 03:46:00,84.21,84.22,84.21,84.215,65400000.0
2009-05-25 03:47:00,84.21,84.23,84.21,84.23,82400000.0
2009-05-25 03:48:00,84.23,84.245,84.23,84.235,96000000.0
2009-05-25 03:49:00,84.24,84.24,84.22,84.24,118400000.0
2009-05-25 03:50:00,84.235,84.26,84.235,84.25,309800000.0
2009-05-25 03:51:00,84.25,84.25,84.23,84.235,172600000.0
2009-05-25 03:52:00,84.24,84.26,84.185,84.185,698800000.0
2009-05-25 03:53:00,84.195,84.21,84.16,84.17,323800000.0
2009-05-25 03:54:00,84.165,84.18,84.165,84.17,304200000.0
2009-05-25 03:55:00,84.17,84.2,84.16,84.175,128400000.0
2009-05-25 03:56:00,84.17,84.18,84.15,84.18,96000000.0
2009-05-25 03:57:00,84.18,84.18,84.18,84.18,49400000.0
2009-05-25 03:58:00,84.18,84.18,84.15,84.15,83000000.0
2009-05-25 03:59:00,84.155,84.165,84.15,84.16,107200000.0
2009-05-25 04:00:00,84.16,84.16,84.14,84.14,87400000.0
2009-05-25 04:01:00,84.14,84.155,84.13,84.13,102000000.0
2009-05-25 04:02:00,84.13,84.135,84.115,84.13,94800000.0
2009-05-25 04:03:00,84.13,84.14,84.115,84.125,282200000.0
2009-05-25 04:04:00,84.13,84.135,84.105,84.115,254600000.0
2009-05-25 04:05:00,84.11,84.13,84.11,84.13,234800000.0
2009-05-25 04:06:00,84.125,84.14,84.12,84.12,123000000.0
2009-05-25 04:07:00,84.12,84.12,84.095,84.1,188400000.0
2009-05-25 04:08:00,84.1,84.1,84.08,84.09,300800000.0
2009-05-25 04:09:00,84.095,84.095,84.05,84.08,327800000.0
2009-05-25 04:10:00,84.075,84.1,84.07,84.085,98000000.0
2009-05-25 04:11:00,84.095,84.145,84.085,84.14,289400000.0
2009-05-25 04:12:00,84.15,84.15,84.1,84.1,172000000.0
2009-05-25 04:13:00,84.105,84.115,84.105,84.115,82200000.0
2009-05-25 04:14:00,84.115,84.115,84.115,84.115,35200000.0
2009-05-25 04:15:00,84.125,84.155,84.12,84.13,120400000.0
2009-05-25 04:16:00,84.13,84.14,84.125,84.13,159200000.0
2009-05-25 04:17:00,84.125,84.13,84.125,84.13,58600000.0
2009-05-25 04:18:00,84.125,84.15,84.125,84.135,208800000.0
2009-05-25 04:19:00,84.14,84.15,84.135,84.14,99800000.0
2009-05-25 04:20:00,84.14,84.15,84.14,84.15,58400000.0
2009-05-25 04:21:00,84.145,84.15,84.14,84.15,179000000.0
2009-05-25 04:22:00,84.145,84.15,84.145,84.15,51200000.0
2009-05-25 04:23:00,84.15,84.15,84.14,84.15,114400000.0
2009-05-25 04:24:00,84.15,84.16,84.13,84.15,71200000.0
2009-05-25 04:25:00,84.15,84.15,84.13,84.13,200400000.0
2009-05-25 04:26:00,84.13,84.135,84.12,84.13,127000000.0
2009-05-25 04:27:00,84.13,84.14,84.13,84.13,74200000.0
2009-05-25 04:28:00,84.12,84.13,84.11,84.11,106400000.0
2009-05-25 04:29:00,84.115,84.12,84.1,84.1,157400000.0
2009-05-25 04:30:00,84.1,84.11,84.095,84.1,183800000.0
2009-05-25 04:31:00,84.1,84.11,84.1,84.11,37600000.0
2009-05-25 04:32:00,84.11,84.115,84.1,84.11,112600000.0
2009-05-25 04:33:00,84.11,84.11,84.1,84.11,32200000.0
2009-05-25 04:34:00,84.1,84.12,84.1,84.12,23400000.0
2009-05-25 04:35:00,84.12,84.12,84.105,84.115,181400000.0
2009-05-25 04:36:00,84.12,84.13,84.105,84.125,114800000.0
2009-05-25 04:37:00,84.125,84.13,84.08,84.08,260800000.0
2009-05-25 04:38:00,84.07,84.08,84.06,84.07,106200000.0
2009-05-25 04:39:00,84.07,84.07,84.04,84.05,240200000.0
2009-05-25 04:40:00,84.05,84.07,84.035,84.05,227400000.0
2009-05-25 04:41:00,84.05,84.05,84.025,84.025,188200000.0
2009-05-25 04:42:00,84.03,84.055,84.025,84.055,193800000.0
2009-05-25 04:43:00,84.055,84.06,84.035,84.06,221800000.0
2009-05-25 04:44:00,84.055,84.07,84.05,84.055,231800000.0
2009-05-25 04:45:00,84.065,84.065,84.05,84.055,92000000.0
2009-05-25 04:46:00,84.06,84.075,84.05,84.07,349000000.0
2009-05-25 04:47:00,84.07,84.08,84.04,84.055,454400000.0
2009-05-25 04:48:00,84.055,84.07,84.05,84.05,210200000.0
2009-05-25 04:49:00,84.05,84.06,84.04,84.04,212200000.0
2009-05-25 04:50:00,84.04,84.04,84.02,84.03,38800000.0
2009-05-25 04:51:00,84.02,84.02,84.01,84.015,188800000.0
2009-05-25 04:52:00,84.01,84.025,84.01,84.025,283000000.0
2009-05-25 04:53:00,84.02,84.055,84.015,84.04,344200000.0
2009-05-25 04:54:00,84.04,84.045,84.03,84.03,234800000.0
2009-05-25 04:55:00,84.02,84.06,84.02,84.04,146800000.0
2009-05-25 04:56:00,84.04,84.055,84.04,84.045,189400000.0
2009-05-25 04:57:00,84.05,84.055,84.04,84.05,294400000.0
2009-05-25 04:58:00,84.05,84.06,84.045,84.045,177000000.0
2009-05-25 04:59:00,84.04,84.055,84.04,84.055,73000000.0
2009-05-25 05:00:00,84.055,84.07,84.055,84.06,285400000.0
2009-05-25 05:01:00,84.065,84.065,84.05,84.06,152400000.0
2009-05-25 05:02:00,84.05,84.05,84.01,84.01,181600000.0
2009-05-25 05:03:00,84.01,84.015,84.0,84.01,184200000.0
2009-05-25 05:04:00,84.01,84.01,84.0,84.0,53000000.0
2009-05-25 05:05:00,84.0,84.005,84.0,84.0,23600000.0
2009-05-25 05:06:00,84.0,84.03,84.0,84.02,121200000.0
2009-05-25 05:07:00,84.03,84.04,84.025,84.04,79400000.0
2009-05-25 05:08:00,84.04,84.04,84.015,84.025,84400000.0
2009-05-25 05:09:00,84.02,84.03,83.99,83.995,313800000.0
2009-05-25 05:10:00,84.0,84.0,83.995,84.0,20800000.0
2009-05-25 05:11:00,84.0,84.01,83.99,84.0,213200000.0
2009-05-25 05:12:00,84.0,84.0,83.96,83.96,310600000.0
2009-05-25 05:13:00,83.965,83.965,83.95,83.96,137400000.0
2009-05-25 05:14:00,83.955,83.965,83.95,83.95,68400000.0
2009-05-25 05:15:00,83.97,83.99,83.97,83.985,55200000.0
2009-05-25 05:16:00,83.985,84.025,83.985,84.015,217000000.0
2009-05-25 05:17:00,84.015,84.04,84.015,84.03,204600000.0
2009-05-25 05:18:00,84.03,84.08,84.03,84.07,247800000.0
2009-05-25 05:19:00,84.07,84.08,84.065,84.07,97800000.0
2009-05-25 05:20:00,84.065,84.09,84.065,84.09,102200000.0
2009-05-25 05:21:00,84.085,84.09,84.075,84.085,135800000.0
2009-05-25 05:22:00,84.08,84.095,84.08,84.095,84000000.0
2009-05-25 05:23:00,84.08,84.095,84.07,84.075,372000000.0
2009-05-25 05:24:00,84.075,84.085,84.07,84.08,78200000.0
2009-05-25 05:25:00,84.08,84.09,84.07,84.09,199800000.0
2009-05-25 05:26:00,84.085,84.1,84.085,84.095,114400000.0
2009-05-25 05:27:00,84.095,84.1,84.09,84.1,52600000.0
2009-05-25 05:28:00,84.09,84.1,84.09,84.095,56800000.0
2009-05-25 05:29:00,84.09,84.13,84.09,84.11,195400000.0
2009-05-25 05:30:00,84.105,84.13,84.105,84.12,336800000.0
2009-05-25 05:31:00,84.12,84.12,84.11,84.11,112800000.0
2009-05-25 05:32:00,84.115,84.145,84.115,84.14,173400000.0
2009-05-25 05:33:00,84.135,84.16,84.135,84.16,237600000.0
2009-05-25 05:34:00,84.17,84.175,84.16,84.16,154200000.0
2009-05-25 05:35:00,84.16,84.165,84.15,84.165,168200000.0
2009-05-25 05:36:00,84.155,84.16,84.13,84.14,183000000.0
2009-05-25 05:37:00,84.14,84.15,84.135,84.14,96400000.0
2009-05-25 05:38:00,84.14,84.14,84.135,84.14,84400000.0
2009-05-25 05:39:00,84.145,84.17,84.14,84.16,221400000.0
2009-05-25 05:40:00,84.165,84.165,84.15,84.16,157200000.0
2009-05-25 05:41:00,84.16,84.16,84.155,84.16,37200000.0
2009-05-25 05:42:00,84.17,84.17,84.16,84.17,47200000.0
2009-05-25 05:43:00,84.17,84.17,84.155,84.16,136200000.0
2009-05-25 05:44:00,84.17,84.17,84.17,84.17,9800000.0
2009-05-25 05:45:00,84.165,84.17,84.16,84.17,96000000.0
2009-05-25 05:46:00,84.17,84.17,84.165,84.17,113800000.0
2009-05-25 05:47:00,84.175,84.2,84.17,84.2,141200000.0
2009-05-25 05:48:00,84.205,84.21,84.195,84.2,227800000.0
2009-05-25 05:49:00,84.2,84.2,84.19,84.19,63600000.0
2009-05-25 05:50:00,84.195,84.22,84.17,84.185,310000000.0
2009-05-25 05:51:00,84.185,84.185,84.18,84.18,14400000.0
2009-05-25 05:52:00,84.17,84.185,84.16,84.17,93600000.0
2009-05-25 05:53:00,84.17,84.17,84.17,84.17,6400000.0
2009-05-25 05:54:00,84.16,84.16,84.15,84.16,24600000.0
2009-05-25 05:55:00,84.155,84.16,84.15,84.15,18800000.0
2009-05-25 05:56:00,84.15,84.16,84.15,84.16,59000000.0
2009-05-25 05:57:00,84.16,84.16,84.16,84.16,3200000.0
2009-05-25 05:58:00,84.165,84.17,84.16,84.17,64000000.0
2009-05-25 05:59:00,84.17,84.17,84.155,84.155,175400000.0
2009-05-25 06:00:00,84.16,84.165,84.16,84.165,46000000.0
2009-05-25 06:01:00,84.16,84.205,84.16,84.19,157800000.0
2009-05-25 06:02:00,84.19,84.215,84.175,84.21,351400000.0
2009-05-25 06:03:00,84.21,84.21,84.2,84.21,232400000.0
2009-05-25 06:04:00,84.21,84.21,84.205,84.205,20800000.0
2009-05-25 06:05:00,84.205,84.205,84.2,84.2,32200000.0
2009-05-25 06:06:00,84.205,84.21,84.205,84.21,20200000.0
2009-05-25 06:07:00,84.21,84.21,84.205,84.21,19800000.0
2009-05-25 06:08:00,84.2,84.205,84.2,84.2,109400000.0
2009-05-25 06:09:00,84.2,84.21,84.2,84.21,59600000.0
2009-05-25 06:10:00,84.21,84.21,84.195,84.195,145000000.0
2009-05-25 06:11:00,84.195,84.2,84.195,84.2,18600000.0
2009-05-25 06:12:00,84.195,84.2,84.195,84.2,50400000.0
2009-05-25 06:13:00,84.195,84.2,84.195,84.195,52000000.0
2009-05-25 06:14:00,84.19,84.195,84.19,84.19,27800000.0
2009-05-25 06:15:00,84.185,84.2,84.185,84.185,198000000.0
2009-05-25 06:16:00,84.19,84.2,84.185,84.2,35000000.0
2009-05-25 06:17:00,84.2,84.24,84.2,84.235,113200000.0
2009-05-25 06:18:00,84.24,84.25,84.235,84.24,156800000.0
2009-05-25 06:19:00,84.24,84.25,84.235,84.245,91400000.0
2009-05-25 06:20:00,84.245,84.25,84.245,84.25,113400000.0
2009-05-25 06:21:00,84.24,84.25,84.24,84.24,140800000.0
2009-05-25 06:22:00,84.24,84.245,84.24,84.24,93000000.0
2009-05-25 06:23:00,84.24,84.24,84.235,84.235,109000000.0
2009-05-25 06:24:00,84.235,84.24,84.2,84.2,68600000.0
2009-05-25 06:25:00,84.2,84.215,84.2,84.215,134200000.0
2009-05-25 06:26:00,84.22,84.225,84.2,84.21,198800000.0
2009-05-25 06:27:00,84.215,84.22,84.21,84.215,63200000.0
2009-05-25 06:28:00,84.215,84.255,84.215,84.25,227600000.0
2009-05-25 06:29:00,84.25,84.275,84.235,84.245,281600000.0
2009-05-25 06:30:00,84.24,84.265,84.24,84.245,347000000.0
2009-05-25 06:31:00,84.25,84.265,84.24,84.25,284000000.0
2009-05-25 06:32:00,84.25,84.26,84.225,84.24,276800000.0
2009-05-25 06:33:00,84.245,84.26,84.225,84.23,337600000.0
2009-05-25 06:34:00,84.225,84.25,84.215,84.215,217200000.0
2009-05-25 06:35:00,84.22,84.22,84.215,84.215,53600000.0
2009-05-25 06:36:00,84.215,84.23,84.21,84.225,71200000.0
2009-05-25 06:37:00,84.22,84.225,84.22,84.22,26000000.0
2009-05-25 06:38:00,84.215,84.225,84.215,84.22,102000000.0
2009-05-25 06:39:00,84.22,84.23,84.215,84.215,149800000.0
2009-05-25 06:40:00,84.215,84.225,84.215,84.22,91800000.0
2009-05-25 06:41:00,84.22,84.225,84.21,84.215,233000000.0
2009-05-25 06:42:00,84.22,84.225,84.205,84.21,102000000.0
2009-05-25 06:43:00,84.205,84.23,84.205,84.225,172800000.0
2009-05-25 06:44:00,84.225,84.23,84.21,84.21,109200000.0
2009-05-25 06:45:00,84.22,84.235,84.21,84.235,168400000.0
2009-05-25 06:46:00,84.235,84.235,84.21,84.22,163000000.0
2009-05-25 06:47:00,84.22,84.235,84.21,84.23,340200000.0
2009-05-25 06:48:00,84.24,84.255,84.24,84.245,248600000.0
2009-05-25 06:49:00,84.25,84.255,84.245,84.245,36200000.0
2009-05-25 06:50:00,84.25,84.265,84.24,84.255,177000000.0
2009-05-25 06:51:00,84.26,84.275,84.25,84.26,148600000.0
2009-05-25 06:52:00,84.255,84.3,84.255,84.28,235200000.0
2009-05-25 06:53:00,84.285,84.37,84.265,84.295,407600000.0
2009-05-25 06:54:00,84.3,84.33,84.3,84.32,325600000.0
2009-05-25 06:55:00,84.32,84.335,84.295,84.335,367000000.0
2009-05-25 06:56:00,84.335,84.345,84.285,84.29,370400000.0
2009-05-25 06:57:00,84.285,84.345,84.265,84.31,440400000.0
2009-05-25 06:58:00,84.31,84.335,84.305,84.315,371400000.0
2009-05-25 06:59:00,84.32,84.325,84.305,84.32,152400000.0
2009-05-25 07:00:00,84.32,84.32,84.3,84.31,79800000.0
2009-05-25 07:01:00,84.31,84.31,84.295,84.3,112600000.0
2009-05-25 07:02:00,84.3,84.315,84.295,84.31,147600000.0
2009-05-25 07:03:00,84.31,84.315,84.295,84.295,95600000.0
2009-05-25 07:04:00,84.295,84.305,84.295,84.305,190800000.0
2009-05-25 07:05:00,84.3,84.305,84.3,84.3,51200000.0
2009-05-25 07:06:00,84.3,84.31,84.29,84.31,203600000.0
2009-05-25 07:07:00,84.31,84.4,84.31,84.38,494600000.0
2009-05-25 07:08:00,84.385,84.39,84.345,84.35,292600000.0
2009-05-25 07:09:00,84.345,84.385,84.345,84.37,253200000.0
2009-05-25 07:10:00,84.38,84.39,84.37,84.385,399600000.0
2009-05-25 07:11:00,84.39,84.46,84.39,84.46,350600000.0
2009-05-25 07:12:00,84.465,84.515,84.43,84.51,744400000.0
2009-05-25 07:13:00,84.51,84.565,84.505,84.525,591600000.0
2009-05-25 07:14:00,84.53,84.53,84.49,84.53,474800000.0
2009-05-25 07:15:00,84.53,84.545,84.52,84.52,360600000.0
2009-05-25 07:16:00,84.53,84.555,84.525,84.545,387800000.0
2009-05-25 07:17:00,84.56,84.675,84.56,84.67,604200000.0
2009-05-25 07:18:00,84.665,84.725,84.66,84.675,439800000.0
2009-05-25 07:19:00,84.675,84.71,84.665,84.695,413400000.0
2009-05-25 07:20:00,84.695,84.705,84.675,84.68,248400000.0
2009-05-25 07:21:00,84.685,84.71,84.685,84.71,114000000.0
2009-05-25 07:22:00,84.71,84.735,84.7,84.725,120800000.0
2009-05-25 07:23:00,84.735,84.805,84.715,84.8,257400000.0
2009-05-25 07:24:00,84.81,84.81,84.73,84.75,342200000.0
2009-05-25 07:25:00,84.75,84.75,84.74,84.75,151600000.0
2009-05-25 07:26:00,84.75,84.76,84.72,84.76,261200000.0
2009-05-25 07:27:00,84.76,84.78,84.735,84.74,94600000.0
2009-05-25 07:28:00,84.745,84.745,84.69,84.71,280600000.0
2009-05-25 07:29:00,84.71,84.71,84.67,84.68,331000000.0
2009-05-25 07:30:00,84.68,84.71,84.66,84.7,289400000.0
2009-05-25 07:31:00,84.7,84.705,84.685,84.69,291400000.0
2009-05-25 07:32:00,84.695,84.7,84.68,84.69,471600000.0
2009-05-25 07:33:00,84.695,84.7,84.68,84.69,316400000.0
2009-05-25 07:34:00,84.685,84.685,84.655,84.67,456800000.0
2009-05-25 07:35:00,84.675,84.68,84.655,84.66,107200000.0
2009-05-25 07:36:00,84.655,84.69,84.65,84.675,445200000.0
2009-05-25 07:37:00,84.675,84.69,84.645,84.65,289000000.0
2009-05-25 07:38:00,84.65,84.67,84.645,84.665,174800000.0
2009-05-25 07:39:00,84.665,84.67,84.655,84.655,18400000.0
2009-05-25 07:40:00,84.66,84.665,84.65,84.665,116800000.0
2009-05-25 07:41:00,84.65,84.665,84.645,84.655,210400000.0
2009-05-25 07:42:00,84.65,84.655,84.63,84.635,274400000.0
2009-05-25 07:43:00,84.635,84.65,84.615,84.64,398200000.0
2009-05-25 07:44:00,84.635,84.635,84.62,84.63,192000000.0
2009-05-25 07:45:00,84.635,84.635,84.615,84.62,122800000.0
2009-05-25 07:46:00,84.615,84.625,84.59,84.595,417400000.0
2009-05-25 07:47:00,84.595,84.62,84.58,84.61,635000000.0
2009-05-25 07:48:00,84.61,84.64,84.605,84.625,342200000.0
2009-05-25 07:49:00,84.63,84.635,84.62,84.625,104800000.0
2009-05-25 07:50:00,84.615,84.64,84.61,84.63,298200000.0
2009-05-25 07:51:00,84.63,84.63,84.61,84.615,137200000.0
2009-05-25 07:52:00,84.615,84.63,84.61,84.62,219400000.0
2009-05-25 07:53:00,84.62,84.68,84.61,84.66,81000000.0
2009-05-25 07:54:00,84.655,84.68,84.61,84.62,365200000.0
2009-05-25 07:55:00,84.62,84.62,84.59,84.61,164000000.0
2009-05-25 07:56:00,84.61,84.61,84.605,84.61,76800000.0
2009-05-25 07:57:00,84.61,84.645,84.61,84.625,96600000.0
2009-05-25 07:58:00,84.63,84.63,84.63,84.63,9600000.0
2009-05-25 07:59:00,84.625,84.645,84.625,84.63,162400000.0
2009-05-25 08:00:00,84.63,84.64,84.615,84.63,217200000.0
2009-05-25 08:01:00,84.63,84.655,84.63,84.655,254200000.0
2009-05-25 08:02:00,84.655,84.66,84.645,84.65,121800000.0
2009-05-25 08:03:00,84.645,84.69,84.645,84.68,91200000.0
2009-05-25 08:04:00,84.68,84.695,84.66,84.66,41600000.0
2009-05-25 08:05:00,84.665,84.67,84.615,84.63,258800000.0
2009-05-25 08:06:00,84.63,84.64,84.605,84.605,79200000.0
2009-05-25 08:07:00,84.61,84.63,84.55,84.585,215800000.0
2009-05-25 08:08:00,84.59,84.64,84.59,84.63,333200000.0
2009-05-25 08:09:00,84.62,84.64,84.6,84.63,178800000.0
2009-05-25 08:10:00,84.63,84.66,84.61,84.64,281600000.0
2009-05-25 08:11:00,84.64,84.645,84.625,84.64,198200000.0
2009-05-25 08:12:00,84.65,84.65,84.63,84.635,285800000.0
2009-05-25 08:13:00,84.64,84.64,84.635,84.64,128800000.0
2009-05-25 08:14:00,84.635,84.675,84.635,84.67,130800000.0
2009-05-25 08:15:00,84.66,84.665,84.63,84.635,354800000.0
2009-05-25 08:16:00,84.64,84.665,84.635,84.64,242200000.0
2009-05-25 08:17:00,84.635,84.645,84.62,84.62,209400000.0
2009-05-25 08:18:00,84.62,84.62,84.6,84.61,471599999.0
2009-05-25 08:19:00,84.61,84.61,84.585,84.59,233600000.0
2009-05-25 08:20:00,84.59,84.615,84.585,84.6,255800000.0
2009-05-25 08:21:00,84.6,84.605,84.59,84.6,62600000.0
2009-05-25 08:22:00,84.595,84.595,84.58,84.585,182600000.0
2009-05-25 08:23:00,84.58,84.58,84.565,84.575,248200000.0
2009-05-25 08:24:00,84.575,84.585,84.565,84.585,243600001.0
2009-05-25 08:25:00,84.59,84.595,84.58,84.585,174800000.0
2009-05-25 08:26:00,84.585,84.6,84.575,84.59,298000000.0
2009-05-25 08:27:00,84.595,84.605,84.59,84.605,127600000.0
2009-05-25 08:28:00,84.61,84.62,84.6,84.6,227200000.0
2009-05-25 08:29:00,84.6,84.6,84.595,84.6,105400000.0
2009-05-25 08:30:00,84.595,84.605,84.59,84.595,231400000.0
2009-05-25 08:31:00,84.595,84.605,84.59,84.595,116600000.0
2009-05-25 08:32:00,84.595,84.605,84.59,84.605,40000000.0
2009-05-25 08:33:00,84.6,84.61,84.59,84.605,134400000.0
2009-05-25 08:34:00,84.61,84.61,84.605,84.61,96000000.0
2009-05-25 08:35:00,84.61,84.61,84.61,84.61,37000000.0
2009-05-25 08:36:00,84.6,84.62,84.6,84.61,125000000.0
2009-05-25 08:37:00,84.615,84.62,84.595,84.605,108800000.0
2009-05-25 08:38:00,84.6,84.62,84.575,84.58,239399998.0
2009-05-25 08:39:00,84.59,84.64,84.59,84.62,248800000.0
2009-05-25 08:40:00,84.62,84.63,84.6,84.605,101600000.0
2009-05-25 08:41:00,84.605,84.61,84.595,84.61,39600000.0
2009-05-25 08:42:00,84.605,84.605,84.59,84.6,300200000.0
2009-05-25 08:43:00,84.595,84.63,84.59,84.62,291200000.0
2009-05-25 08:44:00,84.615,84.62,84.61,84.61,78400000.0
2009-05-25 08:45:00,84.62,84.62,84.605,84.61,64000000.0
2009-05-25 08:46:00,84.61,84.62,84.605,84.605,28200000.0
2009-05-25 08:47:00,84.605,84.62,84.6,84.6,198000000.0
2009-05-25 08:48:00,84.605,84.62,84.605,84.61,165000000.0
2009-05-25 08:49:00,84.62,84.62,84.6,84.61,318200000.0
2009-05-25 08:50:00,84.605,84.61,84.585,84.61,536800000.0
2009-05-25 08:51:00,84.6,84.615,84.545,84.595,514400000.0
2009-05-25 08:52:00,84.595,84.605,84.565,84.575,369200000.0
2009-05-25 08:53:00,84.58,84.58,84.56,84.57,425800000.0
2009-05-25 08:54:00,84.57,84.57,84.55,84.55,352600000.0
2009-05-25 08:55:00,84.55,84.58,84.54,84.54,269600000.0
2009-05-25 08:56:00,84.535,84.55,84.525,84.545,312200000.0
2009-05-25 08:57:00,84.545,84.55,84.51,84.51,335600000.0
2009-05-25 08:58:00,84.5,84.56,84.49,84.53,151000000.0
2009-05-25 08:59:00,84.535,84.54,84.52,84.52,66800000.0
2009-05-25 09:00:00,84.52,84.52,84.515,84.515,51200000.0
2009-05-25 09:01:00,84.515,84.52,84.49,84.5,370000000.0
2009-05-25 09:02:00,84.495,84.52,84.495,84.51,255600000.0
2009-05-25 09:03:00,84.505,84.53,84.5,84.515,206200000.0
2009-05-25 09:04:00,84.52,84.545,84.52,84.53,240000000.0
2009-05-25 09:05:00,84.535,84.56,84.52,84.52,381400000.0
2009-05-25 09:06:00,84.52,84.54,84.505,84.52,255400000.0
2009-05-25 09:07:00,84.52,84.54,84.52,84.525,268800000.0
2009-05-25 09:08:00,84.53,84.53,84.47,84.485,533799999.0
2009-05-25 09:09:00,84.49,84.495,84.465,84.475,348400000.0
2009-05-25 09:10:00,84.475,84.48,84.43,84.435,511200000.0
2009-05-25 09:11:00,84.44,84.46,84.44,84.46,152200000.0
2009-05-25 09:12:00,84.46,84.51,84.46,84.485,247400000.0
2009-05-25 09:13:00,84.5,84.5,84.47,84.475,54600000.0
2009-05-25 09:14:00,84.47,84.495,84.455,84.455,42600000.0
2009-05-25 09:15:00,84.455,84.46,84.425,84.43,92200000.0
2009-05-25 09:16:00,84.425,84.425,84.415,84.42,57000000.0
2009-05-25 09:17:00,84.415,84.42,84.39,84.4,281400000.0
2009-05-25 09:18:00,84.4,84.405,84.38,84.4,276800000.0
2009-05-25 09:19:00,84.4,84.445,84.4,84.41,346600000.0
2009-05-25 09:20:00,84.395,84.415,84.38,84.39,107200000.0
2009-05-25 09:21:00,84.385,84.395,84.37,84.385,184000000.0
2009-05-25 09:22:00,84.39,84.42,84.39,84.405,161000000.0
2009-05-25 09:23:00,84.405,84.41,84.395,84.4,79600000.0
2009-05-25 09:24:00,84.405,84.41,84.385,84.395,192600000.0
2009-05-25 09:25:00,84.405,84.415,84.39,84.39,160400000.0
2009-05-25 09:26:00,84.39,84.4,84.36,84.37,164400000.0
2009-05-25 09:27:00,84.375,84.385,84.35,84.35,262400000.0
2009-05-25 09:28:00,84.355,84.37,84.35,84.37,99600000.0
2009-05-25 09:29:00,84.37,84.38,84.37,84.38,66600000.0
2009-05-25 09:30:00,84.37,84.38,84.355,84.365,148600000.0
2009-05-25 09:31:00,84.365,84.38,84.355,84.375,401400000.0
2009-05-25 09:32:00,84.37,84.395,84.36,84.36,164400000.0
2009-05-25 09:33:00,84.36,84.38,84.355,84.37,127600000.0
2009-05-25 09:34:00,84.37,84.375,84.355,84.355,241000000.0
2009-05-25 09:35:00,84.355,84.37,84.35,84.355,345000000.0
2009-05-25 09:36:00,84.355,84.39,84.355,84.38,247400000.0
2009-05-25 09:37:00,84.375,84.38,84.36,84.365,219200000.0
2009-05-25 09:38:00,84.365,84.4,84.36,84.385,369400000.0
2009-05-25 09:39:00,84.39,84.395,84.38,84.385,246200000.0
2009-05-25 09:40:00,84.39,84.405,84.375,84.4,149600000.0
2009-05-25 09:41:00,84.395,84.405,84.37,84.375,311400000.0
2009-05-25 09:42:00,84.37,84.39,84.37,84.38,209400000.0
2009-05-25 09:43:00,84.38,84.41,84.38,84.405,77400000.0
2009-05-25 09:44:00,84.405,84.41,84.38,84.38,198400000.0
2009-05-25 09:45:00,84.385,84.385,84.365,84.385,36800000.0
2009-05-25 09:46:00,84.385,84.39,84.33,84.35,215400000.0
2009-05-25 09:47:00,84.36,84.37,84.325,84.355,132800000.0
2009-05-25 09:48:00,84.36,84.36,84.32,84.33,158200000.0
2009-05-25 09:49:00,84.32,84.34,84.31,84.32,325000000.0
2009-05-25 09:50:00,84.32,84.33,84.3,84.32,188400000.0
2009-05-25 09:51:00,84.32,84.32,84.285,84.29,237800000.0
2009-05-25 09:52:00,84.285,84.295,84.265,84.265,50200000.0
2009-05-25 09:53:00,84.27,84.285,84.265,84.275,59600000.0
2009-05-25 09:54:00,84.275,84.275,84.275,84.275,16400000.0
2009-05-25 09:55:00,84.275,84.275,84.25,84.265,124000000.0
2009-05-25 09:56:00,84.265,84.265,84.24,84.26,80400000.0
2009-05-25 09:57:00,84.245,84.25,84.235,84.24,156200000.0
2009-05-25 09:58:00,84.26,84.285,84.26,84.265,124400000.0
2009-05-25 09:59:00,84.275,84.285,84.27,84.27,22800000.0
2009-05-25 10:00:00,84.275,84.275,84.235,84.25,169200000.0
2009-05-25 10:01:00,84.25,84.265,84.205,84.205,304000000.0
2009-05-25 10:02:00,84.21,84.21,84.19,84.19,305600000.0
2009-05-25 10:03:00,84.185,84.19,84.155,84.18,276200001.0
2009-05-25 10:04:00,84.18,84.205,84.165,84.205,366400001.0
2009-05-25 10:05:00,84.205,84.21,84.155,84.165,333400000.0
2009-05-25 10:06:00,84.165,84.175,84.155,84.17,386800000.0
2009-05-25 10:07:00,84.165,84.175,84.13,84.165,217000000.0
2009-05-25 10:08:00,84.165,84.225,84.165,84.22,203800000.0
2009-05-25 10:09:00,84.215,84.235,84.215,84.23,143000000.0
2009-05-25 10:10:00,84.23,84.235,84.195,84.2,184000000.0
2009-05-25 10:11:00,84.19,84.205,84.165,84.17,126800000.0
2009-05-25 10:12:00,84.165,84.17,84.165,84.165,34600000.0
2009-05-25 10:13:00,84.165,84.175,84.16,84.165,262800000.0
2009-05-25 10:14:00,84.16,84.21,84.16,84.21,232800000.0
2009-05-25 10:15:00,84.21,84.22,84.175,84.205,466000000.0
2009-05-25 10:16:00,84.205,84.215,84.2,84.21,378800000.0
2009-05-25 10:17:00,84.21,84.215,84.185,84.205,369200000.0
2009-05-25 10:18:00,84.205,84.215,84.19,84.195,139600000.0
2009-05-25 10:19:00,84.19,84.2,84.16,84.16,160800000.0
2009-05-25 10:20:00,84.16,84.18,84.145,84.145,180800000.0
2009-05-25 10:21:00,84.15,84.15,84.125,84.125,217200000.0
2009-05-25 10:22:00,84.12,84.16,84.12,84.16,300400000.0
2009-05-25 10:23:00,84.16,84.165,84.15,84.16,155800000.0
2009-05-25 10:24:00,84.16,84.18,84.16,84.16,111000000.0
2009-05-25 10:25:00,84.165,84.17,84.12,84.12,258400000.0
2009-05-25 10:26:00,84.125,84.15,84.105,84.14,458200000.0
2009-05-25 10:27:00,84.145,84.16,84.14,84.15,164000000.0
2009-05-25 10:28:00,84.15,84.19,84.15,84.16,331200000.0
2009-05-25 10:29:00,84.16,84.19,84.16,84.185,119400000.0
2009-05-25 10:30:00,84.19,84.21,84.19,84.21,129400000.0
2009-05-25 10:31:00,84.22,84.225,84.2,84.215,273000000.0
2009-05-25 10:32:00,84.215,84.27,84.21,84.27,258000000.0
2009-05-25 10:33:00,84.26,84.28,84.26,84.28,216200000.0
2009-05-25 10:34:00,84.27,84.27,84.26,84.26,191400000.0
2009-05-25 10:35:00,84.26,84.27,84.26,84.265,129800000.0
2009-05-25 10:36:00,84.26,84.26,84.25,84.25,123200000.0
2009-05-25 10:37:00,84.25,84.26,84.25,84.255,273000000.0
2009-05-25 10:38:00,84.255,84.26,84.25,84.255,185400000.0
2009-05-25 10:39:00,84.26,84.275,84.255,84.275,117800000.0
2009-05-25 10:40:00,84.27,84.27,84.26,84.26,43400000.0
2009-05-25 10:41:00,84.265,84.285,84.255,84.285,149600000.0
2009-05-25 10:42:00,84.28,84.28,84.265,84.265,79400000.0
2009-05-25 10:43:00,84.265,84.27,84.26,84.26,174800000.0
2009-05-25 10:44:00,84.27,84.31,84.27,84.295,70000000.0
2009-05-25 10:45:00,84.29,84.3,84.28,84.3,225400000.0
2009-05-25 10:46:00,84.31,84.335,84.31,84.32,21200000.0
2009-05-25 10:47:00,84.32,84.33,84.32,84.33,38000000.0
2009-05-25 10:48:00,84.33,84.33,84.31,84.32,48200000.0
2009-05-25 10:49:00,84.325,84.325,84.31,84.31,21000000.0
2009-05-25 10:50:00,84.305,84.31,84.295,84.31,48000000.0
2009-05-25 10:51:00,84.32,84.32,84.32,84.32,11200000.0
2009-05-25 10:52:00,84.325,84.34,84.32,84.34,55400000.0
2009-05-25 10:53:00,84.34,84.35,84.34,84.35,54400000.0
2009-05-25 10:54:00,84.35,84.355,84.335,84.335,103400000.0
2009-05-25 10:55:00,84.335,84.335,84.31,84.33,407800000.0
2009-05-25 10:56:00,84.32,84.34,84.32,84.325,303400000.0
2009-05-25 10:57:00,84.325,84.325,84.32,84.32,275000000.0
2009-05-25 10:58:00,84.32,84.34,84.305,84.32,187600000.0
2009-05-25 10:59:00,84.32,84.32,84.31,84.315,125200000.0
2009-05-25 11:00:00,84.31,84.315,84.305,84.31,78000000.0
2009-05-25 11:01:00,84.3,84.3,84.29,84.295,187400000.0
2009-05-25 11:02:00,84.295,84.305,84.29,84.295,170000000.0
2009-05-25 11:03:00,84.305,84.33,84.3,84.32,415600000.0
2009-05-25 11:04:00,84.32,84.325,84.315,84.32,268600000.0
2009-05-25 11:05:00,84.32,84.335,84.315,84.32,189800000.0
2009-05-25 11:06:00,84.32,84.33,84.315,84.315,56600000.0
2009-05-25 11:07:00,84.31,84.31,84.29,84.295,98000000.0
2009-05-25 11:08:00,84.295,84.31,84.28,84.28,276000000.0
2009-05-25 11:09:00,84.285,84.29,84.24,84.24,204200000.0
2009-05-25 11:10:00,84.25,84.25,84.215,84.225,203800000.0
2009-05-25 11:11:00,84.25,84.27,84.225,84.225,224800000.0
2009-05-25 11:12:00,84.23,84.23,84.195,84.195,171200000.0
2009-05-25 11:13:00,84.205,84.25,84.19,84.19,217200000.0
2009-05-25 11:14:00,84.185,84.195,84.18,84.195,233800000.0
2009-05-25 11:15:00,84.195,84.215,84.195,84.215,35800000.0
2009-05-25 11:16:00,84.2,84.25,84.2,84.25,134600000.0
2009-05-25 11:17:00,84.25,84.255,84.235,84.25,83800000.0
2009-05-25 11:18:00,84.25,84.26,84.24,84.255,167200000.0
2009-05-25 11:19:00,84.255,84.305,84.255,84.305,337600000.0
2009-05-25 11:20:00,84.305,84.33,84.3,84.33,363400000.0
2009-05-25 11:21:00,84.33,84.375,84.315,84.37,459800000.0
2009-05-25 11:22:00,84.37,84.38,84.345,84.345,203200000.0
2009-05-25 11:23:00,84.35,84.355,84.34,84.355,125800000.0
2009-05-25 11:24:00,84.36,84.38,84.345,84.37,318000000.0
2009-05-25 11:25:00,84.375,84.415,84.37,84.405,387800000.0
2009-05-25 11:26:00,84.41,84.42,84.405,84.41,382400000.0
2009-05-25 11:27:00,84.41,84.41,84.385,84.39,740800000.0
2009-05-25 11:28:00,84.39,84.4,84.365,84.385,361800000.0
2009-05-25 11:29:00,84.385,84.395,84.38,84.395,140600000.0
2009-05-25 11:30:00,84.39,84.395,84.38,84.38,102400000.0
2009-05-25 11:31:00,84.38,84.385,84.365,84.365,62200000.0
2009-05-25 11:32:00,84.36,84.365,84.36,84.365,77000000.0
2009-05-25 11:33:00,84.36,84.36,84.35,84.36,142000000.0
2009-05-25 11:34:00,84.365,84.365,84.355,84.355,67600000.0
2009-05-25 11:35:00,84.355,84.36,84.355,84.355,55800000.0
2009-05-25 11:36:00,84.355,84.365,84.315,84.33,186200000.0
2009-05-25 11:37:00,84.325,84.335,84.325,84.335,74600000.0
2009-05-25 11:38:00,84.34,84.36,84.34,84.36,40400000.0
2009-05-25 11:39:00,84.35,84.36,84.35,84.36,35200000.0
2009-05-25 11:40:00,84.36,84.36,84.33,84.34,107600000.0
2009-05-25 11:41:00,84.34,84.365,84.32,84.335,181000000.0
2009-05-25 11:42:00,84.35,84.37,84.325,84.34,129400000.0
2009-05-25 11:43:00,84.34,84.34,84.32,84.325,134800000.0
2009-05-25 11:44:00,84.325,84.34,84.315,84.325,267400000.0
2009-05-25 11:45:00,84.335,84.335,84.31,84.325,198200000.0
2009-05-25 11:46:00,84.325,84.325,84.325,84.325,2200000.0
2009-05-25 11:47:00,84.32,84.32,84.28,84.28,56200000.0
2009-05-25 11:48:00,84.285,84.31,84.285,84.3,42800000.0
2009-05-25 11:49:00,84.315,84.33,84.31,84.32,101600000.0
2009-05-25 11:50:00,84.33,84.345,84.33,84.335,26200000.0
2009-05-25 11:51:00,84.335,84.335,84.32,84.325,45400000.0
2009-05-25 11:52:00,84.325,84.34,84.325,84.34,47000000.0
2009-05-25 11:53:00,84.345,84.365,84.345,84.36,34200000.0
2009-05-25 11:54:00,84.345,84.365,84.345,84.365,27800000.0
2009-05-25 11:55:00,84.35,84.365,84.34,84.345,143800000.0
2009-05-25 11:56:00,84.34,84.355,84.33,84.34,108600000.0
2009-05-25 11:57:00,84.335,84.365,84.335,84.365,53000000.0
2009-05-25 11:58:00,84.375,84.38,84.365,84.375,83600000.0
2009-05-25 11:59:00,84.37,84.375,84.345,84.345,126600000.0
2009-05-25 12:00:00,84.345,84.365,84.345,84.355,60000000.0
2009-05-25 12:01:00,84.36,84.37,84.335,84.335,148400000.0
2009-05-25 12:02:00,84.335,84.345,84.305,84.305,84200000.0
2009-05-25 12:03:00,84.31,84.325,84.305,84.315,204800000.0
2009-05-25 12:04:00,84.315,84.32,84.295,84.3,219000000.0
2009-05-25 12:05:00,84.3,84.31,84.295,84.305,126600000.0
2009-05-25 12:06:00,84.31,84.325,84.305,84.32,101600000.0
2009-05-25 12:07:00,84.325,84.325,84.315,84.325,26800000.0
2009-05-25 12:08:00,84.325,84.325,84.31,84.32,72400000.0
2009-05-25 12:09:00,84.325,84.325,84.315,84.32,70600000.0
2009-05-25 12:10:00,84.32,84.32,84.31,84.31,76600000.0
2009-05-25 12:11:00,84.305,84.31,84.305,84.305,41000000.0
2009-05-25 12:12:00,84.305,84.31,84.285,84.3,123000000.0
2009-05-25 12:13:00,84.285,84.29,84.235,84.245,295400000.0
2009-05-25 12:14:00,84.26,84.265,84.245,84.25,237600000.0
2009-05-25 12:15:00,84.25,84.255,84.25,84.25,30200000.0
2009-05-25 12:16:00,84.255,84.27,84.24,84.25,128600000.0
2009-05-25 12:17:00,84.27,84.285,84.25,84.285,121800000.0
2009-05-25 12:18:00,84.285,84.295,84.26,84.28,184200000.0
2009-05-25 12:19:00,84.295,84.295,84.275,84.29,50000000.0
2009-05-25 12:20:00,84.275,84.285,84.275,84.285,10800000.0
2009-05-25 12:21:00,84.28,84.285,84.28,84.28,9200000.0
2009-05-25 12:22:00,84.285,84.295,84.28,84.285,99000000.0
2009-05-25 12:23:00,84.28,84.29,84.27,84.275,55800000.0
2009-05-25 12:24:00,84.265,84.265,84.265,84.265,3600000.0
2009-05-25 12:25:00,84.275,84.325,84.27,84.325,114400000.0
2009-05-25 12:26:00,84.315,84.33,84.3,84.305,189800000.0
2009-05-25 12:27:00,84.3,84.315,84.3,84.3,58800000.0
2009-05-25 12:28:00,84.31,84.31,84.3,84.305,57000000.0
2009-05-25 12:29:00,84.315,84.33,84.31,84.315,53800000.0
2009-05-25 12:30:00,84.315,84.32,84.315,84.32,58200000.0
2009-05-25 12:31:00,84.305,84.305,84.305,84.305,14600000.0
2009-05-25 12:32:00,84.31,84.32,84.305,84.305,87400000.0
2009-05-25 12:33:00,84.31,84.31,84.305,84.31,11000000.0
2009-05-25 12:34:00,84.305,84.305,84.305,84.305,3200000.0
2009-05-25 12:35:00,84.31,84.31,84.31,84.31,5400000.0
2009-05-25 12:36:00,84.31,84.315,84.31,84.315,26600000.0
2009-05-25 12:37:00,84.315,84.345,84.31,84.33,52800000.0
2009-05-25 12:38:00,84.33,84.34,84.325,84.34,131200000.0
2009-05-25 12:39:00,84.335,84.335,84.325,84.325,39200000.0
2009-05-25 12:40:00,84.32,84.33,84.32,84.325,15800000.0
2009-05-25 12:41:00,84.32,84.33,84.31,84.32,112800000.0
2009-05-25 12:42:00,84.315,84.35,84.29,84.345,185400000.0
2009-05-25 12:43:00,84.345,84.36,84.335,84.345,89200000.0
2009-05-25 12:44:00,84.345,84.345,84.335,84.345,312400000.0
2009-05-25 12:45:00,84.345,84.37,84.34,84.37,196400000.0
2009-05-25 12:46:00,84.385,84.385,84.36,84.38,272400000.0
2009-05-25 12:47:00,84.385,84.405,84.365,84.405,184200000.0
2009-05-25 12:48:00,84.41,84.42,84.4,84.41,144800000.0
2009-05-25 12:49:00,84.41,84.42,84.375,84.38,139200000.0
2009-05-25 12:50:00,84.38,84.395,84.35,84.395,89600000.0
2009-05-25 12:51:00,84.385,84.385,84.365,84.37,93400000.0
2009-05-25 12:52:00,84.37,84.39,84.36,84.385,197000000.0
2009-05-25 12:53:00,84.39,84.41,84.38,84.41,123600000.0
2009-05-25 12:54:00,84.41,84.41,84.38,84.39,282200000.0
2009-05-25 12:55:00,84.4,84.425,84.395,84.4,85000000.0
2009-05-25 12:56:00,84.4,84.405,84.39,84.4,213000000.0
2009-05-25 12:57:00,84.4,84.415,84.39,84.415,107600000.0
2009-05-25 12:58:00,84.41,84.415,84.385,84.385,257800000.0
2009-05-25 12:59:00,84.385,84.395,84.38,84.39,154800000.0
2009-05-25 13:00:00,84.385,84.405,84.36,84.37,220800000.0
2009-05-25 13:01:00,84.365,84.39,84.365,84.385,187600000.0
2009-05-25 13:02:00,84.395,84.42,84.39,84.405,111800000.0
2009-05-25 13:03:00,84.42,84.43,84.405,84.405,109600000.0
2009-05-25 13:04:00,84.41,84.41,84.395,84.405,86000000.0
2009-05-25 13:05:00,84.405,84.41,84.39,84.4,159400000.0
2009-05-25 13:06:00,84.405,84.405,84.39,84.395,87000000.0
2009-05-25 13:07:00,84.395,84.395,84.39,84.39,9800000.0
2009-05-25 13:08:00,84.395,84.395,84.385,84.39,68000000.0
2009-05-25 13:09:00,84.395,84.4,84.38,84.4,113600000.0
2009-05-25 13:10:00,84.4,84.4,84.395,84.4,67200000.0
2009-05-25 13:11:00,84.395,84.405,84.395,84.4,88800000.0
2009-05-25 13:12:00,84.4,84.455,84.4,84.435,175000000.0
2009-05-25 13:13:00,84.43,84.445,84.41,84.435,235400000.0
2009-05-25 13:14:00,84.44,84.48,84.43,84.47,251200000.0
2009-05-25 13:15:00,84.465,84.485,84.45,84.455,127800000.0
2009-05-25 13:16:00,84.445,84.445,84.415,84.415,151400000.0
2009-05-25 13:17:00,84.425,84.445,84.425,84.425,30200000.0
2009-05-25 13:18:00,84.43,84.43,84.41,84.42,188400000.0
2009-05-25 13:19:00,84.42,84.43,84.415,84.42,169000000.0
2009-05-25 13:20:00,84.415,84.42,84.41,84.415,125000000.0
2009-05-25 13:21:00,84.415,84.415,84.4,84.4,143200000.0
2009-05-25 13:22:00,84.4,84.41,84.385,84.4,301600000.0
2009-05-25 13:23:00,84.395,84.4,84.375,84.39,513600000.0
2009-05-25 13:24:00,84.395,84.45,84.395,84.44,284200000.0
2009-05-25 13:25:00,84.44,84.445,84.425,84.44,107400000.0
2009-05-25 13:26:00,84.445,84.46,84.445,84.455,202600000.0
2009-05-25 13:27:00,84.46,84.465,84.455,84.46,61800000.0
2009-05-25 13:28:00,84.455,84.47,84.455,84.465,81200000.0
2009-05-25 13:29:00,84.46,84.46,84.415,84.43,232800000.0
2009-05-25 13:30:00,84.43,84.435,84.42,84.425,94800000.0
2009-05-25 13:31:00,84.425,84.425,84.42,84.425,44200000.0
2009-05-25 13:32:00,84.425,84.44,84.42,84.44,225400000.0
2009-05-25 13:33:00,84.44,84.445,84.4,84.44,421000000.0
2009-05-25 13:34:00,84.44,84.44,84.435,84.44,165200000.0
2009-05-25 13:35:00,84.44,84.465,84.44,84.46,272400000.0
2009-05-25 13:36:00,84.46,84.475,84.46,84.47,184200000.0
2009-05-25 13:37:00,84.47,84.47,84.455,84.46,104000000.0
2009-05-25 13:38:00,84.455,84.46,84.44,84.46,96800000.0
2009-05-25 13:39:00,84.46,84.47,84.455,84.465,113400000.0
2009-05-25 13:40:00,84.46,84.46,84.45,84.45,250400000.0
2009-05-25 13:41:00,84.45,84.46,84.445,84.445,259400000.0
2009-05-25 13:42:00,84.445,84.465,84.435,84.46,211800000.0
2009-05-25 13:43:00,84.46,84.465,84.45,84.46,281200000.0
2009-05-25 13:44:00,84.46,84.465,84.435,84.44,117400000.0
2009-05-25 13:45:00,84.44,84.445,84.43,84.43,373600000.0
2009-05-25 13:46:00,84.44,84.44,84.43,84.43,120400000.0
2009-05-25 13:47:00,84.43,84.435,84.43,84.435,278600000.0
2009-05-25 13:48:00,84.435,84.455,84.435,84.455,180400000.0
2009-05-25 13:49:00,84.44,84.455,84.43,84.45,434000000.0
2009-05-25 13:50:00,84.45,84.455,84.45,84.45,84000000.0
2009-05-25 13:51:00,84.45,84.455,84.44,84.44,92800000.0
2009-05-25 13:52:00,84.44,84.45,84.43,84.45,223200000.0
2009-05-25 13:53:00,84.45,84.45,84.44,84.44,67600000.0
2009-05-25 13:54:00,84.44,84.45,84.435,84.435,115000000.0
2009-05-25 13:55:00,84.435,84.44,84.425,84.435,107000000.0
2009-05-25 13:56:00,84.435,84.435,84.43,84.43,173000000.0
2009-05-25 13:57:00,84.43,84.435,84.43,84.43,420200000.0
2009-05-25 13:58:00,84.43,84.44,84.43,84.43,141000000.0
2009-05-25 13:59:00,84.43,84.44,84.42,84.44,246800000.0
2009-05-25 14:00:00,84.44,84.445,84.425,84.435,263200000.0
2009-05-25 14:01:00,84.435,84.445,84.435,84.44,228400000.0
2009-05-25 14:02:00,84.435,84.44,84.43,84.435,214200000.0
2009-05-25 14:03:00,84.43,84.435,84.42,84.43,206600000.0
2009-05-25 14:04:00,84.425,84.435,84.42,84.43,137800000.0
2009-05-25 14:05:00,84.43,84.465,84.43,84.45,363800000.0
2009-05-25 14:06:00,84.445,84.46,84.44,84.46,144600000.0
2009-05-25 14:07:00,84.46,84.46,84.44,84.44,385200000.0
2009-05-25 14:08:00,84.445,84.455,84.44,84.445,234600000.0
2009-05-25 14:09:00,84.445,84.46,84.44,84.45,310000000.0
2009-05-25 14:10:00,84.45,84.45,84.42,84.43,173800000.0
2009-05-25 14:11:00,84.43,84.43,84.415,84.42,191000000.0
2009-05-25 14:12:00,84.425,84.43,84.42,84.42,98200000.0
2009-05-25 14:13:00,84.42,84.425,84.42,84.425,141200000.0
2009-05-25 14:14:00,84.42,84.425,84.41,84.415,306000000.0
2009-05-25 14:15:00,84.415,84.42,84.41,84.42,177600000.0
2009-05-25 14:16:00,84.42,84.42,84.395,84.395,151400000.0
2009-05-25 14:17:00,84.39,84.405,84.39,84.395,164400000.0
2009-05-25 14:18:00,84.41,84.435,84.4,84.405,257400000.0
2009-05-25 14:19:00,84.4,84.415,84.39,84.4,244400000.0
2009-05-25 14:20:00,84.38,84.42,84.38,84.405,115600000.0
2009-05-25 14:21:00,84.405,84.435,84.395,84.41,217000000.0
2009-05-25 14:22:00,84.41,84.42,84.41,84.415,192400000.0
2009-05-25 14:23:00,84.415,84.42,84.415,84.415,17200000.0
2009-05-25 14:24:00,84.405,84.415,84.395,84.415,52600000.0
2009-05-25 14:25:00,84.41,84.42,84.4,84.42,102200000.0
2009-05-25 14:26:00,84.425,84.435,84.385,84.425,312200000.0
2009-05-25 14:27:00,84.425,84.435,84.42,84.43,95800000.0
2009-05-25 14:28:00,84.435,84.44,84.4,84.41,231200000.0
2009-05-25 14:29:00,84.405,84.42,84.405,84.42,40600000.0
2009-05-25 14:30:00,84.415,84.43,84.4,84.41,231000000.0
2009-05-25 14:31:00,84.41,84.435,84.41,84.425,254200000.0
2009-05-25 14:32:00,84.425,84.45,84.425,84.43,60600000.0
2009-05-25 14:33:00,84.43,84.44,84.39,84.4,155600000.0
2009-05-25 14:34:00,84.385,84.385,84.365,84.37,213600000.0
2009-05-25 14:35:00,84.37,84.38,84.37,84.375,18200000.0
2009-05-25 14:36:00,84.375,84.4,84.375,84.39,112400000.0
2009-05-25 14:37:00,84.385,84.395,84.38,84.39,86600000.0
2009-05-25 14:38:00,84.39,84.42,84.39,84.415,57400000.0
2009-05-25 14:39:00,84.415,84.42,84.4,84.4,58200000.0
2009-05-25 14:40:00,84.4,84.4,84.39,84.39,28600000.0
2009-05-25 14:41:00,84.375,84.4,84.375,84.385,179400000.0
2009-05-25 14:42:00,84.38,84.38,84.36,84.36,90200000.0
2009-05-25 14:43:00,84.365,84.38,84.365,84.365,117200000.0
2009-05-25 14:44:00,84.37,84.375,84.37,84.375,104400000.0
2009-05-25 14:45:00,84.375,84.385,84.37,84.375,166200000.0
2009-05-25 14:46:00,84.37,84.38,84.37,84.38,166600000.0
2009-05-25 14:47:00,84.375,84.385,84.37,84.385,110400000.0
2009-05-25 14:48:00,84.38,84.38,84.38,84.38,41400000.0
2009-05-25 14:49:00,84.395,84.395,84.38,84.385,130000000.0
2009-05-25 14:50:00,84.385,84.39,84.38,84.385,55800000.0
2009-05-25 14:51:00,84.385,84.39,84.38,84.39,72200000.0
2009-05-25 14:52:00,84.39,84.39,84.375,84.39,345200000.0
2009-05-25 14:53:00,84.39,84.395,84.38,84.39,117600000.0
2009-05-25 14:54:00,84.39,84.395,84.35,84.35,207600000.0
2009-05-25 14:55:00,84.35,84.375,84.34,84.36,143400000.0
2009-05-25 14:56:00,84.37,84.37,84.37,84.37,122000000.0
2009-05-25 14:57:00,84.37,84.375,84.365,84.37,109400000.0
2009-05-25 14:58:00,84.365,84.365,84.365,84.365,33400000.0
2009-05-25 14:59:00,84.365,84.39,84.365,84.365,149800000.0
2009-05-25 15:00:00,84.365,84.365,84.355,84.355,307800000.0
2009-05-25 15:01:00,84.355,84.355,84.345,84.345,16800000.0
2009-05-25 15:02:00,84.35,84.36,84.345,84.36,20400000.0
2009-05-25 15:03:00,84.36,84.36,84.35,84.36,36200000.0
2009-05-25 15:04:00,84.35,84.35,84.335,84.345,68400000.0
2009-05-25 15:05:00,84.345,84.37,84.345,84.37,101000000.0
2009-05-25 15:06:00,84.365,84.375,84.365,84.375,20000000.0
2009-05-25 15:07:00,84.37,84.37,84.36,84.36,35200000.0
2009-05-25 15:08:00,84.36,84.375,84.36,84.37,20000000.0
2009-05-25 15:09:00,84.36,84.37,84.36,84.36,11000000.0
2009-05-25 15:10:00,84.37,84.375,84.355,84.365,22000000.0
2009-05-25 15:11:00,84.35,84.36,84.34,84.345,30000000.0
2009-05-25 15:12:00,84.345,84.345,84.345,84.345,2000000.0
2009-05-25 15:13:00,84.355,84.36,84.35,84.35,15800000.0
2009-05-25 15:14:00,84.37,84.385,84.355,84.38,55400000.0
2009-05-25 15:15:00,84.38,84.38,84.355,84.38,22800000.0
2009-05-25 15:16:00,84.385,84.395,84.375,84.375,58600000.0
2009-05-25 15:17:00,84.375,84.375,84.365,84.37,16000000.0
2009-05-25 15:18:00,84.365,84.385,84.365,84.38,32600000.0
2009-05-25 15:19:00,84.37,84.38,84.37,84.38,26800000.0
2009-05-25 15:20:00,84.37,84.37,84.35,84.35,76200000.0
2009-05-25 15:21:00,84.35,84.36,84.35,84.36,8800000.0
2009-05-25 15:22:00,84.37,84.385,84.365,84.37,24000000.0
2009-05-25 15:23:00,84.37,84.385,84.37,84.385,16000000.0
2009-05-25 15:24:00,84.39,84.39,84.37,84.39,29400000.0
2009-05-25 15:25:00,84.39,84.4,84.39,84.4,12200000.0
2009-05-25 15:26:00,84.395,84.42,84.395,84.42,23600000.0
2009-05-25 15:27:00,84.425,84.445,84.41,84.41,54200000.0
2009-05-25 15:28:00,84.415,84.42,84.41,84.42,37800000.0
2009-05-25 15:29:00,84.42,84.42,84.41,84.41,8000000.0
2009-05-25 15:30:00,84.41,84.42,84.405,84.41,11200000.0
2009-05-25 15:31:00,84.405,84.405,84.4,84.4,5000000.0
2009-05-25 15:32:00,84.4,84.405,84.395,84.395,14000000.0
2009-05-25 15:33:00,84.385,84.395,84.385,84.395,36800000.0
2009-05-25 15:34:00,84.395,84.46,84.395,84.44,229200000.0
2009-05-25 15:35:00,84.44,84.44,84.44,84.44,3000000.0
2009-05-25 15:36:00,84.44,84.44,84.44,84.44,82000000.0
2009-05-25 15:37:00,84.44,84.44,84.415,84.415,70800000.0
2009-05-25 15:38:00,84.415,84.425,84.36,84.395,269800000.0
2009-05-25 15:39:00,84.385,84.395,84.36,84.38,98400000.0
2009-05-25 15:40:00,84.375,84.385,84.365,84.365,334400000.0
2009-05-25 15:41:00,84.37,84.4,84.365,84.4,47200000.0
2009-05-25 15:42:00,84.405,84.405,84.405,84.405,39800000.0
2009-05-25 15:43:00,84.405,84.415,84.405,84.405,44600000.0
2009-05-25 15:44:00,84.415,84.42,84.405,84.41,59400000.0
2009-05-25 15:45:00,84.41,84.415,84.39,84.39,173200000.0
2009-05-25 15:46:00,84.39,84.39,84.38,84.38,137400000.0
2009-05-25 15:47:00,84.38,84.385,84.365,84.365,118200000.0
2009-05-25 15:48:00,84.37,84.37,84.36,84.36,51800000.0
2009-05-25 15:49:00,84.36,84.365,84.34,84.35,76000000.0
2009-05-25 15:50:00,84.355,84.36,84.305,84.315,176800000.0
2009-05-25 15:51:00,84.315,84.33,84.31,84.325,104200000.0
2009-05-25 15:52:00,84.325,84.325,84.32,84.32,14600000.0
2009-05-25 15:53:00,84.31,84.33,84.3,84.31,138400000.0
2009-05-25 15:54:00,84.295,84.315,84.29,84.315,127400000.0
2009-05-25 15:55:00,84.315,84.33,84.315,84.32,60200000.0
2009-05-25 15:56:00,84.32,84.33,84.32,84.33,14000000.0
2009-05-25 15:57:00,84.33,84.33,84.325,84.325,33000000.0
2009-05-25 15:58:00,84.33,84.34,84.33,84.34,39200000.0
2009-05-25 15:59:00,84.34,84.34,84.33,84.33,22600000.0
2009-05-25 16:00:00,84.33,84.345,84.31,84.315,88800000.0
2009-05-25 16:01:00,84.32,84.33,84.31,84.325,45800000.0
2009-05-25 16:02:00,84.32,84.345,84.32,84.325,60800000.0
2009-05-25 16:03:00,84.325,84.335,84.32,84.33,43600000.0
2009-05-25 16:04:00,84.33,84.335,84.33,84.335,15000000.0
2009-05-25 16:05:00,84.34,84.345,84.325,84.335,36000000.0
2009-05-25 16:06:00,84.335,84.335,84.33,84.33,19600000.0
2009-05-25 16:07:00,84.365,84.37,84.365,84.37,10000000.0
2009-05-25 16:08:00,84.37,84.37,84.37,84.37,7000000.0
2009-05-25 16:09:00,84.37,84.37,84.365,84.365,7000000.0
2009-05-25 16:10:00,84.365,84.365,84.33,84.33,25000000.0
2009-05-25 16:11:00,84.32,84.33,84.31,84.315,52200000.0
2009-05-25 16:12:00,84.32,84.34,84.32,84.34,67600000.0
2009-05-25 16:13:00,84.335,84.335,84.32,84.32,6000000.0
2009-05-25 16:14:00,84.315,84.34,84.305,84.335,106200000.0
2009-05-25 16:15:00,84.335,84.37,84.335,84.36,38400000.0
2009-05-25 16:16:00,84.365,84.37,84.355,84.36,24000000.0
2009-05-25 16:17:00,84.365,84.365,84.34,84.345,21800000.0
2009-05-25 16:18:00,84.35,84.35,84.345,84.345,6000000.0
2009-05-25 16:19:00,84.34,84.37,84.335,84.335,76400000.0
2009-05-25 16:20:00,84.335,84.345,84.335,84.34,18400000.0
2009-05-25 16:21:00,84.34,84.35,84.34,84.35,51800000.0
2009-05-25 16:22:00,84.35,84.37,84.345,84.37,17400000.0
2009-05-25 16:23:00,84.37,84.37,84.35,84.365,19000000.0
2009-05-25 16:24:00,84.365,84.37,84.35,84.355,62800000.0
2009-05-25 16:25:00,84.345,84.355,84.345,84.35,41800000.0
2009-05-25 16:26:00,84.37,84.37,84.33,84.34,168600000.0
2009-05-25 16:27:00,84.34,84.375,84.34,84.355,44200000.0
2009-05-25 16:28:00,84.335,84.345,84.33,84.335,15000000.0
2009-05-25 16:29:00,84.325,84.34,84.325,84.33,56800000.0
2009-05-25 16:30:00,84.33,84.335,84.315,84.335,31000000.0
2009-05-25 16:31:00,84.33,84.345,84.325,84.34,16600000.0
2009-05-25 16:32:00,84.34,84.345,84.32,84.34,50400000.0
2009-05-25 16:33:00,84.345,84.345,84.335,84.345,10000000.0
2009-05-25 16:34:00,84.345,84.345,84.335,84.345,6600000.0
2009-05-25 16:35:00,84.345,84.355,84.34,84.34,9600000.0
2009-05-25 16:36:00,84.385,84.385,84.365,84.38,19800000.0
2009-05-25 16:37:00,84.385,84.385,84.385,84.385,1000000.0
2009-05-25 16:38:00,84.375,84.385,84.37,84.385,8400000.0
2009-05-25 16:39:00,84.385,84.39,84.385,84.385,10000000.0
2009-05-25 16:40:00,84.39,84.395,84.39,84.39,12000000.0
2009-05-25 16:41:00,84.385,84.395,84.385,84.39,13000000.0
2009-05-25 16:42:00,84.39,84.39,84.39,84.39,2000000.0
2009-05-25 16:43:00,84.39,84.39,84.375,84.375,8000000.0
2009-05-25 16:44:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 16:47:00,84.375,84.375,84.37,84.37,4000000.0
2009-05-25 16:48:00,84.365,84.38,84.365,84.37,8600000.0
2009-05-25 16:49:00,84.37,84.37,84.37,84.37,2000000.0
2009-05-25 16:50:00,84.365,84.37,84.365,84.37,8000000.0
2009-05-25 16:51:00,84.37,84.37,84.365,84.365,5000000.0
2009-05-25 16:52:00,84.37,84.37,84.37,84.37,1000000.0
2009-05-25 16:53:00,84.375,84.375,84.37,84.37,6000000.0
2009-05-25 16:54:00,84.375,84.38,84.375,84.375,4000000.0
2009-05-25 16:55:00,84.375,84.385,84.37,84.375,11000000.0
2009-05-25 16:56:00,84.375,84.375,84.37,84.37,8000000.0
2009-05-25 16:57:00,84.37,84.38,84.36,84.38,11000000.0
2009-05-25 16:58:00,84.38,84.38,84.37,84.38,7000000.0
2009-05-25 16:59:00,84.375,84.38,84.355,84.375,51400000.0
2009-05-25 17:00:00,84.37,84.385,84.36,84.385,26000000.0
2009-05-25 17:01:00,84.38,84.38,84.355,84.365,16000000.0
2009-05-25 17:02:00,84.37,84.38,84.37,84.38,9000000.0
2009-05-25 17:03:00,84.38,84.385,84.365,84.385,18800000.0
2009-05-25 17:04:00,84.385,84.43,84.37,84.43,24200000.0
2009-05-25 17:05:00,84.435,84.475,84.435,84.475,10000000.0
2009-05-25 17:06:00,84.485,84.495,84.47,84.48,25000000.0
2009-05-25 17:07:00,84.495,84.515,84.49,84.5,24000000.0
2009-05-25 17:08:00,84.51,84.515,84.48,84.495,16000000.0
2009-05-25 17:09:00,84.515,84.57,84.515,84.535,22000000.0
2009-05-25 17:10:00,84.55,84.555,84.535,84.535,11000000.0
2009-05-25 17:11:00,84.535,84.535,84.52,84.52,16000000.0
2009-05-25 17:12:00,84.53,84.57,84.53,84.555,53200000.0
2009-05-25 17:13:00,84.56,84.56,84.51,84.52,98000000.0
2009-05-25 17:14:00,84.515,84.515,84.48,84.49,16200000.0
2009-05-25 17:15:00,84.49,84.49,84.47,84.48,43400000.0
2009-05-25 17:16:00,84.475,84.475,84.46,84.47,30600000.0
2009-05-25 17:17:00,84.46,84.47,84.41,84.42,36800000.0
2009-05-25 17:18:00,84.42,84.43,84.415,84.415,9000000.0
2009-05-25 17:19:00,84.415,84.44,84.415,84.43,36400000.0
2009-05-25 17:20:00,84.43,84.43,84.42,84.42,3000000.0
2009-05-25 17:21:00,84.42,84.44,84.42,84.425,12600000.0
2009-05-25 17:22:00,84.435,84.44,84.43,84.43,6000000.0
2009-05-25 17:23:00,84.41,84.41,84.38,84.385,20000000.0
2009-05-25 17:24:00,84.37,84.38,84.365,84.375,17000000.0
2009-05-25 17:25:00,84.385,84.395,84.38,84.38,8000000.0
2009-05-25 17:26:00,84.37,84.38,84.355,84.355,18000000.0
2009-05-25 17:27:00,84.365,84.365,84.32,84.335,8000000.0
2009-05-25 17:28:00,84.335,84.34,84.305,84.31,21000000.0
2009-05-25 17:29:00,84.305,84.33,84.275,84.325,44800000.0
2009-05-25 17:30:00,84.32,84.33,84.29,84.31,24600000.0
2009-05-25 17:31:00,84.31,84.31,84.27,84.275,18600000.0
2009-05-25 17:32:00,84.265,84.275,84.205,84.275,38400000.0
2009-05-25 17:33:00,84.26,84.26,84.185,84.2,210200000.0
2009-05-25 17:34:00,84.2,84.215,84.185,84.21,96800000.0
2009-05-25 17:35:00,84.2,84.215,84.18,84.215,40600000.0
2009-05-25 17:36:00,84.22,84.22,84.195,84.195,8000000.0
2009-05-25 17:37:00,84.195,84.21,84.195,84.2,19600000.0
2009-05-25 17:38:00,84.205,84.21,84.2,84.2,7000000.0
2009-05-25 17:39:00,84.2,84.2,84.16,84.195,23400000.0
2009-05-25 17:40:00,84.2,84.205,84.195,84.195,17000000.0
2009-05-25 17:41:00,84.165,84.195,84.165,84.19,17400000.0
2009-05-25 17:42:00,84.2,84.205,84.165,84.17,21400000.0
2009-05-25 17:43:00,84.17,84.19,84.165,84.185,21600000.0
2009-05-25 17:44:00,84.185,84.19,84.18,84.18,6000000.0
2009-05-25 17:45:00,84.18,84.19,84.175,84.18,10000000.0
2009-05-25 17:46:00,84.18,84.18,84.17,84.17,4000000.0
2009-05-25 17:47:00,84.175,84.21,84.17,84.21,21000000.0
2009-05-25 17:48:00,84.22,84.22,84.205,84.21,28000000.0
2009-05-25 17:49:00,84.21,84.21,84.19,84.205,9200000.0
2009-05-25 17:50:00,84.205,84.21,84.195,84.205,7000000.0
2009-05-25 17:51:00,84.205,84.21,84.205,84.21,3000000.0
2009-05-25 17:52:00,84.21,84.225,84.205,84.22,22600000.0
2009-05-25 17:53:00,84.215,84.215,84.215,84.215,1000000.0
2009-05-25 17:54:00,84.22,84.24,84.22,84.24,15800000.0
2009-05-25 17:55:00,84.22,84.23,84.21,84.22,19200000.0
2009-05-25 17:56:00,84.215,84.22,84.215,84.22,6600000.0
2009-05-25 17:57:00,84.22,84.235,84.19,84.195,25600000.0
2009-05-25 17:58:00,84.205,84.235,84.19,84.235,41600000.0
2009-05-25 17:59:00,84.24,84.245,84.205,84.22,33800000.0
2009-05-25 18:00:00,84.22,84.22,84.185,84.205,39000000.0
2009-05-25 18:01:00,84.19,84.2,84.19,84.2,8800000.0
2009-05-25 18:02:00,84.2,84.2,84.2,84.2,1000000.0
2009-05-25 18:03:00,84.2,84.23,84.2,84.215,13600000.0
2009-05-25 18:04:00,84.215,84.215,84.215,84.215,2000000.0
2009-05-25 18:05:00,84.215,84.215,84.215,84.215,2000000.0
2009-05-25 18:06:00,84.22,84.22,84.22,84.22,3000000.0
2009-05-25 18:07:00,84.22,84.225,84.22,84.225,11000000.0
2009-05-25 18:08:00,84.22,84.22,84.22,84.22,3200000.0
2009-05-25 18:09:00,84.225,84.225,84.225,84.225,1000000.0
2009-05-25 18:10:00,84.225,84.23,84.225,84.225,22200000.0
2009-05-25 18:11:00,84.22,84.225,84.22,84.22,5200000.0
2009-05-25 18:12:00,84.22,84.22,84.22,84.22,1000000.0
2009-05-25 18:15:00,84.22,84.22,84.205,84.21,8200000.0
2009-05-25 18:16:00,84.21,84.21,84.21,84.21,2000000.0
2009-05-25 18:17:00,84.2,84.205,84.2,84.2,8200000.0
2009-05-25 18:18:00,84.205,84.215,84.205,84.215,8400000.0
2009-05-25 18:19:00,84.195,84.205,84.195,84.205,17600000.0
2009-05-25 18:20:00,84.205,84.205,84.19,84.19,17800000.0
2009-05-25 18:21:00,84.2,84.21,84.2,84.205,9400000.0
2009-05-25 18:22:00,84.205,84.205,84.19,84.19,15400000.0
2009-05-25 18:23:00,84.21,84.225,84.175,84.175,15800000.0
2009-05-25 18:24:00,84.175,84.205,84.175,84.205,11600000.0
2009-05-25 18:25:00,84.205,84.215,84.19,84.19,52800000.0
2009-05-25 18:26:00,84.21,84.22,84.21,84.22,18800000.0
2009-05-25 18:27:00,84.208,84.208,84.208,84.208,5200000.0
2009-05-25 18:28:00,84.22,84.22,84.215,84.215,5200000.0
2009-05-25 18:29:00,84.21,84.23,84.21,84.225,52000000.0
2009-05-25 18:30:00,84.22,84.245,84.22,84.24,40200000.0
2009-05-25 18:31:00,84.245,84.255,84.23,84.23,42800000.0
2009-05-25 18:32:00,84.221,84.221,84.219,84.221,4200000.0
2009-05-25 18:33:00,84.225,84.24,84.225,84.24,4200000.0
2009-05-25 18:34:00,84.24,84.24,84.23,84.23,9000000.0
2009-05-25 18:35:00,84.23,84.23,84.22,84.23,12600000.0
2009-05-25 18:36:00,84.23,84.24,84.22,84.22,15800000.0
2009-05-25 18:37:00,84.215,84.225,84.215,84.225,7200000.0
2009-05-25 18:38:00,84.22,84.22,84.22,84.22,5400000.0
2009-05-25 18:39:00,84.22,84.22,84.215,84.215,5000000.0
2009-05-25 18:40:00,84.215,84.215,84.21,84.21,9000000.0
2009-05-25 18:41:00,84.21,84.215,84.21,84.215,6200000.0
2009-05-25 18:42:00,84.215,84.215,84.19,84.195,14400000.0
2009-05-25 18:43:00,84.19,84.19,84.19,84.19,1800000.0
2009-05-25 18:44:00,84.19,84.19,84.185,84.185,3000000.0
2009-05-25 18:45:00,84.19,84.195,84.19,84.195,12200000.0
2009-05-25 18:46:00,84.195,84.195,84.195,84.195,1000000.0
2009-05-25 18:47:00,84.185,84.185,84.181,84.185,3600000.0
2009-05-25 18:48:00,84.186,84.186,84.175,84.182,3600000.0
2009-05-25 18:49:00,84.2,84.2,84.195,84.195,3600000.0
2009-05-25 18:50:00,84.185,84.185,84.185,84.185,13800000.0
2009-05-25 18:51:00,84.185,84.195,84.185,84.19,7400000.0
2009-05-25 18:52:00,84.18,84.185,84.175,84.185,159800000.0
2009-05-25 18:53:00,84.18,84.18,84.18,84.18,1000000.0
2009-05-25 18:54:00,84.18,84.18,84.18,84.18,2000000.0
2009-05-25 18:55:00,84.175,84.175,84.17,84.17,28600000.0
2009-05-25 18:56:00,84.17,84.17,84.17,84.17,9800000.0
2009-05-25 18:57:00,84.185,84.185,84.145,84.145,41600000.0
2009-05-25 18:58:00,84.15,84.15,84.135,84.135,9000000.0
2009-05-25 18:59:00,84.13,84.14,84.13,84.135,9000000.0
2009-05-25 19:00:00,84.135,84.14,84.135,84.14,21400000.0
2009-05-25 19:01:00,84.121,84.121,84.121,84.121,3000000.0
2009-05-25 19:02:00,84.15,84.15,84.15,84.15,3000000.0
2009-05-25 19:03:00,84.14,84.145,84.13,84.145,20800000.0
2009-05-25 19:04:00,84.145,84.145,84.145,84.145,2000000.0
2009-05-25 19:05:00,84.15,84.15,84.15,84.15,3000000.0
2009-05-25 19:06:00,84.15,84.15,84.145,84.15,11000000.0
2009-05-25 19:07:00,84.145,84.15,84.145,84.15,4000000.0
2009-05-25 19:08:00,84.15,84.15,84.09,84.09,7800000.0
2009-05-25 19:09:00,84.09,84.19,84.09,84.19,31200000.0
2009-05-25 19:10:00,84.185,84.19,84.175,84.175,25000000.0
2009-05-25 19:11:00,84.175,84.175,84.175,84.175,1000000.0
2009-05-25 19:12:00,84.156,84.156,84.156,84.156,1600000.0
2009-05-25 19:13:00,84.153,84.153,84.153,84.153,1600000.0
2009-05-25 19:14:00,84.152,84.157,84.152,84.157,1600000.0
2009-05-25 19:15:00,84.165,84.165,84.165,84.165,1600000.0
2009-05-25 19:16:00,84.175,84.185,84.175,84.18,11200000.0
2009-05-25 19:17:00,84.185,84.195,84.185,84.195,14000000.0
2009-05-25 19:18:00,84.189,84.189,84.178,84.178,4000000.0
2009-05-25 19:19:00,84.19,84.195,84.19,84.19,4000000.0
2009-05-25 19:20:00,84.19,84.19,84.19,84.19,1000000.0
2009-05-25 19:21:00,84.19,84.195,84.19,84.19,4000000.0
2009-05-25 19:22:00,84.182,84.182,84.182,84.182,2000000.0
2009-05-25 19:23:00,84.195,84.195,84.195,84.195,2000000.0
2009-05-25 19:24:00,84.215,84.215,84.215,84.215,2000000.0
2009-05-25 19:25:00,84.2,84.22,84.195,84.21,17400000.0
2009-05-25 19:26:00,84.2,84.215,84.2,84.215,6600000.0
2009-05-25 19:27:00,84.22,84.23,84.22,84.23,10600000.0
2009-05-25 19:28:00,84.23,84.27,84.215,84.215,7800000.0
2009-05-25 19:29:00,84.23,84.245,84.23,84.24,12200000.0
2009-05-25 19:30:00,84.24,84.25,84.24,84.245,9000000.0
2009-05-25 19:31:00,84.25,84.28,84.25,84.27,45200000.0
2009-05-25 19:32:00,84.258,84.265,84.256,84.265,25000000.0
2009-05-25 19:33:00,84.305,84.32,84.3,84.32,25000000.0
2009-05-25 19:34:00,84.33,84.34,84.325,84.335,45600000.0
2009-05-25 19:35:00,84.335,84.345,84.335,84.345,8200000.0
2009-05-25 19:36:00,84.31,84.32,84.31,84.32,3600000.0
2009-05-25 19:37:00,84.335,84.335,84.31,84.31,12600000.0
2009-05-25 19:38:00,84.31,84.345,84.305,84.31,21800000.0
2009-05-25 19:39:00,84.31,84.31,84.31,84.31,1000000.0
2009-05-25 19:40:00,84.32,84.34,84.315,84.34,82400000.0
2009-05-25 19:41:00,84.33,84.335,84.33,84.335,5000000.0
2009-05-25 19:42:00,84.33,84.33,84.325,84.325,2000000.0
2009-05-25 19:43:00,84.325,84.33,84.32,84.32,30800000.0
2009-05-25 19:44:00,84.335,84.345,84.32,84.34,20600000.0
2009-05-25 19:45:00,84.335,84.345,84.335,84.34,14400000.0
2009-05-25 19:46:00,84.34,84.34,84.34,84.34,3400000.0
2009-05-25 19:47:00,84.335,84.335,84.335,84.335,2200000.0
2009-05-25 19:48:00,84.345,84.345,84.33,84.345,22200000.0
2009-05-25 19:49:00,84.33,84.345,84.33,84.345,22400000.0
2009-05-25 19:50:00,84.345,84.345,84.32,84.335,15200000.0
2009-05-25 19:51:00,84.315,84.335,84.315,84.335,12800000.0
2009-05-25 19:52:00,84.345,84.355,84.335,84.35,24200000.0
2009-05-25 19:53:00,84.365,84.365,84.365,84.365,3000000.0
2009-05-25 19:54:00,84.365,84.39,84.365,84.39,8400000.0
2009-05-25 19:55:00,84.38,84.395,84.34,84.39,22400000.0
2009-05-25 19:56:00,84.385,84.385,84.33,84.355,42600000.0
2009-05-25 19:57:00,84.325,84.365,84.32,84.325,20600000.0
2009-05-25 19:58:00,84.35,84.35,84.315,84.35,7800000.0
2009-05-25 19:59:00,84.36,84.36,84.36,84.36,3800000.0
2009-05-25 20:00:00,84.35,84.35,84.33,84.33,6800000.0
2009-05-25 20:01:00,84.33,84.33,84.33,84.33,1800000.0
2009-05-25 20:02:00,84.33,84.33,84.33,84.33,2800000.0
2009-05-25 20:03:00,84.33,84.335,84.33,84.33,7200000.0
2009-05-25 20:04:00,84.335,84.34,84.33,84.33,5600000.0
2009-05-25 20:05:00,84.345,84.41,84.34,84.34,39600000.0
2009-05-25 20:06:00,84.355,84.355,84.355,84.355,2000000.0
2009-05-25 20:07:00,84.355,84.355,84.355,84.355,1000000.0
2009-05-25 20:09:00,84.365,84.37,84.355,84.365,12000000.0
2009-05-25 20:10:00,84.365,84.365,84.365,84.365,1000000.0
2009-05-25 20:11:00,84.36,84.365,84.355,84.365,9200000.0
2009-05-25 20:12:00,84.343,84.343,84.339,84.34,12200000.0
2009-05-25 20:13:00,84.36,84.37,84.36,84.37,12200000.0
2009-05-25 20:14:00,84.364,84.364,84.364,84.364,15000000.0
2009-05-25 20:15:00,84.37,84.37,84.355,84.355,15000000.0
2009-05-25 20:16:00,84.355,84.36,84.35,84.35,5800000.0
2009-05-25 20:17:00,84.35,84.36,84.35,84.35,8600000.0
2009-05-25 20:18:00,84.35,84.355,84.35,84.355,5000000.0
2009-05-25 20:19:00,84.355,84.355,84.355,84.355,1000000.0
2009-05-25 20:20:00,84.355,84.355,84.355,84.355,4200000.0
2009-05-25 20:22:00,84.355,84.36,84.355,84.36,6600000.0
2009-05-25 20:23:00,84.36,84.375,84.36,84.375,10400000.0
2009-05-25 20:24:00,84.375,84.375,84.355,84.375,18600000.0
2009-05-25 20:25:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 20:26:00,84.365,84.365,84.36,84.36,5000000.0
2009-05-25 20:27:00,84.36,84.375,84.355,84.375,5600000.0
2009-05-25 20:28:00,84.375,84.375,84.375,84.375,2000000.0
2009-05-25 20:29:00,84.37,84.37,84.36,84.36,7000000.0
2009-05-25 20:30:00,84.36,84.36,84.36,84.36,1800000.0
2009-05-25 20:31:00,84.375,84.375,84.365,84.365,6200000.0
2009-05-25 20:32:00,84.365,84.365,84.34,84.345,33600000.0
2009-05-25 20:33:00,84.345,84.345,84.34,84.345,25400000.0
2009-05-25 20:34:00,84.345,84.345,84.345,84.345,1000000.0
2009-05-25 20:35:00,84.34,84.345,84.31,84.345,17800000.0
2009-05-25 20:36:00,84.345,84.345,84.335,84.345,14600000.0
2009-05-25 20:37:00,84.345,84.345,84.27,84.29,25400000.0
2009-05-25 20:38:00,84.3,84.31,84.3,84.3,25000000.0
2009-05-25 20:39:00,84.29,84.29,84.245,84.245,43600000.0
2009-05-25 20:40:00,84.24,84.27,84.24,84.255,43600000.0
2009-05-25 20:41:00,84.26,84.275,84.26,84.275,10600000.0
2009-05-25 20:42:00,84.28,84.29,84.28,84.29,15600000.0
2009-05-25 20:43:00,84.29,84.29,84.29,84.29,4600000.0
2009-05-25 20:45:00,84.265,84.265,84.265,84.265,2000000.0
2009-05-25 20:46:00,84.29,84.29,84.29,84.29,2000000.0
2009-05-25 20:47:00,84.29,84.29,84.285,84.285,3000000.0
2009-05-25 20:48:00,84.258,84.268,84.258,84.268,33200000.0
2009-05-25 20:49:00,84.26,84.261,84.258,84.261,33200000.0
2009-05-25 20:51:00,84.285,84.32,84.285,84.32,33200000.0
2009-05-25 20:52:00,84.32,84.33,84.32,84.33,7800000.0
2009-05-25 20:53:00,84.325,84.325,84.325,84.325,2000000.0
2009-05-25 20:54:00,84.33,84.33,84.325,84.325,9000000.0
2009-05-25 20:55:00,84.325,84.37,84.325,84.37,8800000.0
2009-05-25 20:56:00,84.37,84.37,84.35,84.37,16800000.0
2009-05-25 20:57:00,84.375,84.375,84.375,84.375,2000000.0
2009-05-25 20:58:00,84.37,84.375,84.37,84.375,2800000.0
2009-05-25 20:59:00,84.358,84.36,84.358,84.358,9000000.0
2009-05-25 21:00:00,84.375,84.39,84.375,84.38,9000000.0
2009-05-25 21:01:00,84.37,84.37,84.34,84.34,12800000.0
2009-05-25 21:02:00,84.35,84.36,84.34,84.36,17000000.0
2009-05-25 21:03:00,84.355,84.38,84.355,84.36,9600000.0
2009-05-25 21:04:00,84.36,84.375,84.36,84.375,2600000.0
2009-05-25 21:05:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 21:06:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 21:07:00,84.38,84.38,84.375,84.375,3000000.0
2009-05-25 21:08:00,84.37,84.37,84.37,84.37,1800000.0
2009-05-25 21:09:00,84.37,84.405,84.37,84.405,13800000.0
2009-05-25 21:10:00,84.38,84.38,84.38,84.38,4000000.0
2009-05-25 21:11:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 21:13:00,84.38,84.38,84.375,84.375,4200000.0
2009-05-25 21:14:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 21:15:00,84.375,84.38,84.375,84.38,7400000.0
2009-05-25 21:16:00,84.38,84.41,84.35,84.39,41200000.0
2009-05-25 21:17:00,84.39,84.39,84.39,84.39,3200000.0
2009-05-25 21:18:00,84.39,84.39,84.39,84.39,6400000.0
2009-05-25 21:19:00,84.375,84.39,84.375,84.39,5800000.0
2009-05-25 21:20:00,84.375,84.38,84.375,84.38,4800000.0
2009-05-25 21:21:00,84.38,84.38,84.38,84.38,3200000.0
2009-05-25 21:22:00,84.365,84.365,84.365,84.365,2000000.0
2009-05-25 21:23:00,84.385,84.385,84.37,84.38,12200000.0
2009-05-25 21:24:00,84.38,84.4,84.38,84.38,12600000.0
2009-05-25 21:25:00,84.38,84.38,84.37,84.37,6400000.0
2009-05-25 21:26:00,84.37,84.37,84.36,84.36,11800000.0
2009-05-25 21:27:00,84.37,84.37,84.35,84.35,10400000.0
2009-05-25 21:28:00,84.35,84.35,84.31,84.34,36800000.0
2009-05-25 21:29:00,84.34,84.35,84.34,84.35,5000000.0
2009-05-25 21:30:00,84.35,84.35,84.33,84.34,22200000.0
2009-05-25 21:31:00,84.34,84.34,84.34,84.34,2000000.0
2009-05-25 21:32:00,84.34,84.34,84.34,84.34,6000000.0
2009-05-25 21:33:00,84.34,84.35,84.33,84.34,23000000.0
2009-05-25 21:34:00,84.34,84.34,84.34,84.34,3600000.0
2009-05-25 21:35:00,84.34,84.34,84.34,84.34,5000000.0
2009-05-25 21:36:00,84.34,84.35,84.335,84.35,43400000.0
2009-05-25 21:37:00,84.36,84.36,84.36,84.36,4800000.0
2009-05-25 21:38:00,84.365,84.39,84.365,84.38,22800000.0
2009-05-25 21:39:00,84.385,84.395,84.385,84.395,9000000.0
2009-05-25 21:40:00,84.375,84.375,84.375,84.375,2000000.0
2009-05-25 21:41:00,84.375,84.38,84.375,84.38,7800000.0
2009-05-25 21:42:00,84.38,84.38,84.355,84.36,12800000.0
2009-05-25 21:43:00,84.365,84.38,84.36,84.36,30200000.0
2009-05-25 21:44:00,84.36,84.37,84.36,84.37,14200000.0
2009-05-25 21:45:00,84.37,84.37,84.355,84.355,5800000.0
2009-05-25 21:46:00,84.355,84.355,84.355,84.355,1000000.0
2009-05-25 21:48:00,84.355,84.37,84.355,84.37,28400000.0
2009-05-25 21:49:00,84.37,84.41,84.37,84.41,20200000.0
2009-05-25 21:50:00,84.4,84.42,84.4,84.42,9800000.0
2009-05-25 21:51:00,84.44,84.445,84.42,84.43,30400000.0
2009-05-25 21:52:00,84.43,84.43,84.41,84.41,11200000.0
2009-05-25 21:53:00,84.41,84.41,84.405,84.405,4200000.0
2009-05-25 21:54:00,84.405,84.405,84.355,84.39,24200000.0
2009-05-25 21:55:00,84.39,84.39,84.39,84.39,1000000.0
2009-05-25 21:57:00,84.39,84.39,84.38,84.385,11600000.0
2009-05-25 21:58:00,84.37,84.375,84.37,84.375,7400000.0
2009-05-25 21:59:00,84.375,84.38,84.37,84.37,13400000.0
2009-05-25 22:00:00,84.37,84.37,84.365,84.365,7800000.0
2009-05-25 22:01:00,84.365,84.365,84.365,84.365,3000000.0
2009-05-25 22:02:00,84.344,84.344,84.343,84.343,2000000.0
2009-05-25 22:03:00,84.365,84.365,84.365,84.365,2000000.0
2009-05-25 22:04:00,84.365,84.365,84.365,84.365,1000000.0
2009-05-25 22:05:00,84.365,84.38,84.365,84.375,12800000.0
2009-05-25 22:06:00,84.375,84.39,84.375,84.39,40400000.0
2009-05-25 22:07:00,84.38,84.38,84.35,84.36,56200000.0
2009-05-25 22:08:00,84.385,84.39,84.385,84.39,6400000.0
2009-05-25 22:09:00,84.39,84.39,84.34,84.34,14600000.0
2009-05-25 22:10:00,84.33,84.33,84.3,84.31,44400000.0
2009-05-25 22:11:00,84.31,84.32,84.28,84.28,10400000.0
2009-05-25 22:12:00,84.295,84.31,84.295,84.31,4200000.0
2009-05-25 22:13:00,84.32,84.33,84.31,84.33,22200000.0
2009-05-25 22:14:00,84.311,84.315,84.311,84.315,1600000.0
2009-05-25 22:15:00,84.34,84.34,84.34,84.34,1600000.0
2009-05-25 22:16:00,84.34,84.35,84.34,84.35,7400000.0
2009-05-25 22:17:00,84.34,84.34,84.34,84.34,2200000.0
2009-05-25 22:18:00,84.34,84.34,84.34,84.34,6800000.0
2009-05-25 22:19:00,84.34,84.34,84.33,84.33,11200000.0
2009-05-25 22:20:00,84.32,84.32,84.32,84.32,3200000.0
2009-05-25 22:21:00,84.31,84.34,84.31,84.34,24000000.0
2009-05-25 22:22:00,84.33,84.33,84.33,84.33,3200000.0
2009-05-25 22:23:00,84.325,84.325,84.325,84.325,2000000.0
2009-05-25 22:24:00,84.316,84.318,84.313,84.318,4800000.0
2009-05-25 22:25:00,84.313,84.316,84.312,84.312,4800000.0
2009-05-25 22:26:00,84.33,84.33,84.32,84.32,4800000.0
2009-05-25 22:27:00,84.315,84.33,84.315,84.33,9000000.0
2009-05-25 22:28:00,84.33,84.33,84.32,84.32,11800000.0
2009-05-25 22:29:00,84.32,84.32,84.31,84.31,3400000.0
2009-05-25 22:30:00,84.31,84.31,84.31,84.31,1600000.0
2009-05-25 22:31:00,84.33,84.345,84.33,84.345,13400000.0
2009-05-25 22:32:00,84.33,84.345,84.325,84.325,23200000.0
2009-05-25 22:33:00,84.32,84.365,84.32,84.35,25800000.0
2009-05-25 22:34:00,84.345,84.36,84.345,84.36,9000000.0
2009-05-25 22:35:00,84.35,84.36,84.35,84.36,7000000.0
2009-05-25 22:36:00,84.36,84.36,84.355,84.355,7200000.0
2009-05-25 22:37:00,84.355,84.355,84.35,84.35,3600000.0
2009-05-25 22:39:00,84.332,84.332,84.328,84.328,3200000.0
2009-05-25 22:40:00,84.35,84.35,84.35,84.35,3200000.0
2009-05-25 22:41:00,84.35,84.35,84.35,84.35,4800000.0
2009-05-25 22:42:00,84.335,84.335,84.335,84.335,8000000.0
2009-05-25 22:43:00,84.345,84.35,84.345,84.35,8000000.0
2009-05-25 22:44:00,84.38,84.385,84.38,84.385,5800000.0
2009-05-25 22:45:00,84.385,84.39,84.38,84.39,17200000.0
2009-05-25 22:46:00,84.379,84.38,84.378,84.378,1000000.0
2009-05-25 22:47:00,84.39,84.39,84.39,84.39,1000000.0
2009-05-25 22:48:00,84.373,84.373,84.367,84.367,4200000.0
2009-05-25 22:49:00,84.39,84.39,84.375,84.38,4200000.0
2009-05-25 22:50:00,84.366,84.366,84.356,84.356,6400000.0
2009-05-25 22:51:00,84.39,84.39,84.38,84.38,6400000.0
2009-05-25 22:52:00,84.38,84.38,84.37,84.375,10600000.0
2009-05-25 22:53:00,84.38,84.41,84.38,84.4,19600000.0
2009-05-25 22:54:00,84.38,84.385,84.37,84.375,24000000.0
2009-05-25 22:55:00,84.385,84.385,84.32,84.34,58400000.0
2009-05-25 22:56:00,84.34,84.34,84.34,84.34,1600000.0
2009-05-25 22:57:00,84.335,84.345,84.32,84.33,20200000.0
2009-05-25 22:58:00,84.33,84.35,84.33,84.35,4600000.0
2009-05-25 22:59:00,84.35,84.35,84.315,84.33,8400000.0
2009-05-25 23:00:00,84.335,84.335,84.324,84.327,20200000.0
2009-05-25 23:01:00,84.323,84.323,84.315,84.316,20200000.0
2009-05-25 23:02:00,84.315,84.33,84.315,84.33,20200000.0
2009-05-25 23:03:00,84.325,84.335,84.325,84.33,18000000.0
2009-05-25 23:04:00,84.335,84.335,84.33,84.33,3200000.0
2009-05-25 23:05:00,84.335,84.36,84.315,84.335,28600000.0
2009-05-25 23:06:00,84.355,84.355,84.355,84.355,3200000.0
2009-05-25 23:08:00,84.355,84.375,84.355,84.365,13800000.0
2009-05-25 23:09:00,84.346,84.347,84.346,84.347,4800000.0
2009-05-25 23:10:00,84.355,84.355,84.355,84.355,4800000.0
2009-05-25 23:11:00,84.365,84.365,84.365,84.365,4800000.0
2009-05-25 23:12:00,84.365,84.365,84.365,84.365,1600000.0
2009-05-25 23:13:00,84.365,84.365,84.365,84.365,9600000.0
2009-05-25 23:14:00,84.351,84.351,84.35,84.35,8800000.0
2009-05-25 23:15:00,84.375,84.375,84.37,84.37,8800000.0
2009-05-25 23:16:00,84.37,84.37,84.37,84.37,3200000.0
2009-05-25 23:17:00,84.37,84.37,84.353,84.353,15400000.0
2009-05-25 23:18:00,84.375,84.375,84.35,84.35,15400000.0
2009-05-25 23:19:00,84.355,84.355,84.35,84.35,16800000.0
2009-05-25 23:20:00,84.355,84.355,84.355,84.355,10400000.0
2009-05-25 23:21:00,84.35,84.35,84.349,84.349,4000000.0
2009-05-25 23:22:00,84.355,84.355,84.355,84.355,4000000.0
2009-05-25 23:23:00,84.355,84.355,84.355,84.355,2400000.0
2009-05-25 23:25:00,84.355,84.355,84.355,84.355,7400000.0
2009-05-25 23:29:00,84.355,84.355,84.345,84.35,4200000.0
2009-05-25 23:30:00,84.385,84.385,84.34,84.35,24400000.0
2009-05-25 23:31:00,84.34,84.37,84.34,84.35,27000000.0
2009-05-25 23:32:00,84.35,84.35,84.35,84.35,2200000.0
2009-05-25 23:33:00,84.343,84.348,84.343,84.346,4000000.0
2009-05-25 23:34:00,84.35,84.35,84.35,84.35,4000000.0
2009-05-25 23:35:00,84.35,84.35,84.35,84.35,4000000.0
2009-05-25 23:36:00,84.36,84.36,84.35,84.36,5000000.0
2009-05-25 23:37:00,84.351,84.353,84.351,84.353,1000000.0
2009-05-25 23:38:00,84.35,84.35,84.35,84.35,1000000.0
2009-05-25 23:39:00,84.37,84.38,84.37,84.38,16800000.0
2009-05-25 23:40:00,84.37,84.37,84.37,84.37,1000000.0
2009-05-25 23:41:00,84.375,84.38,84.375,84.38,9600000.0
2009-05-25 23:42:00,84.37,84.38,84.37,84.38,4400000.0
2009-05-25 23:43:00,84.37,84.38,84.37,84.38,4400000.0
2009-05-25 23:44:00,84.385,84.385,84.385,84.385,2200000.0
2009-05-25 23:45:00,84.37,84.37,84.37,84.37,2000000.0
2009-05-25 23:46:00,84.365,84.365,84.365,84.365,1800000.0
2009-05-25 23:47:00,84.375,84.386,84.375,84.386,3800000.0
2009-05-25 23:48:00,84.379,84.379,84.379,84.379,3800000.0
2009-05-25 23:49:00,84.38,84.385,84.38,84.385,3800000.0
2009-05-25 23:50:00,84.385,84.385,84.375,84.385,5400000.0
2009-05-25 23:51:00,84.385,84.39,84.375,84.39,20600000.0
2009-05-25 23:52:00,84.375,84.375,84.375,84.375,1000000.0
2009-05-25 23:53:00,84.38,84.42,84.38,84.41,23600000.0
2009-05-25 23:54:00,84.41,84.41,84.4,84.4,18600000.0
2009-05-25 23:55:00,84.39,84.39,84.35,84.355,23200000.0
2009-05-25 23:56:00,84.355,84.365,84.345,84.36,15800000.0
2009-05-25 23:57:00,84.36,84.36,84.36,84.36,1600000.0
2009-05-25 23:58:00,84.36,84.37,84.36,84.37,10000000.0
2009-05-25 23:59:00,84.36,84.36,84.36,84.36,5000000.0
2009-05-26 00:00:00,84.36,84.36,84.355,84.355,7400000.0
2009-05-26 00:01:00,84.35,84.35,84.34,84.345,11400000.0
2009-05-26 00:02:00,84.34,84.355,84.34,84.35,15400000.0
2009-05-26 00:03:00,84.345,84.345,84.345,84.345,2600000.0
2009-05-26 00:04:00,84.34,84.34,84.34,84.34,5000000.0
2009-05-26 00:05:00,84.345,84.345,84.34,84.34,11400000.0
2009-05-26 00:06:00,84.33,84.33,84.33,84.33,5200000.0
2009-05-26 00:07:00,84.29,84.31,84.29,84.31,10600000.0
2009-05-26 00:08:00,84.31,84.31,84.31,84.31,1600000.0
2009-05-26 00:09:00,84.31,84.35,84.27,84.35,82600000.0
2009-05-26 00:10:00,84.35,84.35,84.34,84.34,19600000.0
2009-05-26 00:11:00,84.33,84.35,84.33,84.35,3400000.0
2009-05-26 00:12:00,84.345,84.345,84.33,84.33,18200000.0
2009-05-26 00:13:00,84.335,84.34,84.335,84.34,8400000.0
2009-05-26 00:14:00,84.34,84.34,84.34,84.34,1000000.0
2009-05-26 00:15:00,84.34,84.34,84.34,84.34,1800000.0
2009-05-26 00:16:00,84.35,84.35,84.34,84.34,3200000.0
2009-05-26 00:17:00,84.335,84.35,84.335,84.35,2600000.0
2009-05-26 00:18:00,84.35,84.35,84.34,84.34,3200000.0
2009-05-26 00:19:00,84.34,84.34,84.34,84.34,3200000.0
2009-05-26 00:20:00,84.35,84.35,84.34,84.35,8400000.0
2009-05-26 00:21:00,84.35,84.35,84.35,84.35,3200000.0
2009-05-26 00:22:00,84.35,84.35,84.33,84.33,4800000.0
2009-05-26 00:23:00,84.33,84.33,84.325,84.325,5200000.0
2009-05-26 00:24:00,84.325,84.33,84.315,84.33,12600000.0
2009-05-26 00:25:00,84.33,84.33,84.32,84.33,12400000.0
2009-05-26 00:26:00,84.33,84.33,84.33,84.33,4800000.0
2009-05-26 00:27:00,84.315,84.34,84.315,84.33,10000000.0
2009-05-26 00:28:00,84.33,84.33,84.33,84.33,4800000.0
2009-05-26 00:29:00,84.315,84.315,84.315,84.315,2000000.0
2009-05-26 00:30:00,84.33,84.34,84.33,84.34,19200000.0
2009-05-26 00:31:00,84.36,84.36,84.325,84.34,44800000.0
2009-05-26 00:32:00,84.345,84.35,84.345,84.345,7200000.0
2009-05-26 00:33:00,84.335,84.35,84.335,84.34,19200000.0
2009-05-26 00:34:00,84.35,84.35,84.33,84.33,9800000.0
2009-05-26 00:35:00,84.335,84.34,84.335,84.34,6800000.0
2009-05-26 00:36:00,84.345,84.35,84.34,84.345,8600000.0
2009-05-26 00:37:00,84.34,84.35,84.34,84.345,6200000.0
2009-05-26 00:38:00,84.35,84.35,84.345,84.345,2600000.0
2009-05-26 00:39:00,84.35,84.35,84.345,84.345,6000000.0
2009-05-26 00:40:00,84.345,84.345,84.34,84.34,4800000.0
2009-05-26 00:41:00,84.34,84.355,84.32,84.355,14800000.0
2009-05-26 00:42:00,84.35,84.35,84.3,84.325,40400000.0
2009-05-26 00:43:00,84.325,84.34,84.325,84.34,13600000.0
2009-05-26 00:44:00,84.35,84.385,84.335,84.335,40000000.0
2009-05-26 00:45:00,84.33,84.34,84.325,84.325,10800000.0
2009-05-26 00:46:00,84.335,84.335,84.315,84.33,14400000.0
2009-05-26 00:47:00,84.325,84.325,84.325,84.325,1000000.0
2009-05-26 00:48:00,84.325,84.325,84.315,84.315,27200000.0
2009-05-26 00:49:00,84.325,84.325,84.3,84.32,22000000.0
2009-05-26 00:50:00,84.32,84.32,84.305,84.315,5000000.0
2009-05-26 00:51:00,84.315,84.315,84.28,84.28,12000000.0
2009-05-26 00:52:00,84.29,84.29,84.285,84.29,3000000.0
2009-05-26 00:53:00,84.275,84.275,84.25,84.265,13000000.0
2009-05-26 00:54:00,84.28,84.3,84.275,84.3,15400000.0
2009-05-26 00:55:00,84.278,84.279,84.277,84.277,1000000.0
2009-05-26 00:56:00,84.3,84.3,84.3,84.3,1000000.0
2009-05-26 00:57:00,84.325,84.325,84.325,84.325,2000000.0
2009-05-26 00:58:00,84.345,84.35,84.32,84.32,9400000.0
2009-05-26 00:59:00,84.32,84.32,84.31,84.31,3200000.0
2009-05-26 01:00:00,84.3,84.3,84.295,84.3,10200000.0
2009-05-26 01:01:00,84.3,84.3,84.3,84.3,5200000.0
2009-05-26 01:02:00,84.305,84.305,84.3,84.3,6200000.0
2009-05-26 01:03:00,84.3,84.3,84.25,84.28,36400000.0
2009-05-26 01:04:00,84.275,84.275,84.27,84.27,4600000.0
2009-05-26 01:05:00,84.27,84.275,84.265,84.265,8000000.0
2009-05-26 01:06:00,84.26,84.26,84.235,84.25,24800000.0
2009-05-26 01:07:00,84.25,84.25,84.25,84.25,10000000.0
2009-05-26 01:08:00,84.245,84.245,84.23,84.24,38600000.0
2009-05-26 01:09:00,84.25,84.27,84.25,84.27,14200000.0
2009-05-26 01:10:00,84.265,84.265,84.265,84.265,2000000.0
2009-05-26 01:11:00,84.25,84.25,84.25,84.25,12000000.0
2009-05-26 01:12:00,84.255,84.255,84.24,84.24,30600000.0
2009-05-26 01:13:00,84.24,84.26,84.24,84.25,25400000.0
2009-05-26 01:14:00,84.25,84.25,84.22,84.23,4000000.0
2009-05-26 01:15:00,84.23,84.23,84.22,84.225,6000000.0
2009-05-26 01:16:00,84.22,84.22,84.2,84.205,11800000.0
2009-05-26 01:17:00,84.21,84.215,84.21,84.215,4000000.0
2009-05-26 01:18:00,84.215,84.215,84.205,84.205,6600000.0
2009-05-26 01:19:00,84.205,84.205,84.205,84.205,1000000.0
2009-05-26 01:20:00,84.205,84.21,84.2,84.2,7400000.0
2009-05-26 01:21:00,84.2,84.215,84.2,84.215,7800000.0
2009-05-26 01:22:00,84.21,84.23,84.21,84.23,10400000.0
2009-05-26 01:23:00,84.23,84.23,84.23,84.23,1800000.0
2009-05-26 01:24:00,84.23,84.245,84.225,84.23,37600000.0
2009-05-26 01:25:00,84.23,84.24,84.215,84.24,12600000.0
2009-05-26 01:26:00,84.24,84.24,84.24,84.24,1000000.0
2009-05-26 01:27:00,84.245,84.245,84.24,84.245,4800000.0
2009-05-26 01:28:00,84.22,84.221,84.22,84.22,2000000.0
2009-05-26 01:29:00,84.245,84.245,84.245,84.245,2000000.0
2009-05-26 01:30:00,84.24,84.24,84.235,84.24,14200000.0
2009-05-26 01:31:00,84.235,84.235,84.22,84.22,9000000.0
2009-05-26 01:32:00,84.22,84.245,84.22,84.235,29200000.0
2009-05-26 01:33:00,84.24,84.255,84.24,84.25,29000000.0
2009-05-26 01:34:00,84.25,84.26,84.24,84.255,14000000.0
2009-05-26 01:35:00,84.26,84.26,84.235,84.235,27600000.0
2009-05-26 01:36:00,84.245,84.245,84.24,84.245,5000000.0
2009-05-26 01:37:00,84.25,84.255,84.25,84.25,5000000.0
2009-05-26 01:38:00,84.245,84.255,84.245,84.255,6000000.0
2009-05-26 01:39:00,84.255,84.255,84.255,84.255,1000000.0
2009-05-26 01:40:00,84.25,84.25,84.23,84.25,35200000.0
2009-05-26 01:41:00,84.25,84.275,84.25,84.26,55000000.0
2009-05-26 01:42:00,84.265,84.29,84.265,84.29,13800000.0
2009-05-26 01:43:00,84.305,84.315,84.305,84.315,22800000.0
2009-05-26 01:44:00,84.31,84.325,84.3,84.325,26800000.0
2009-05-26 01:45:00,84.305,84.32,84.305,84.32,14600000.0
2009-05-26 01:46:00,84.32,84.32,84.31,84.32,10000000.0
2009-05-26 01:47:00,84.315,84.315,84.31,84.31,2800000.0
2009-05-26 01:48:00,84.31,84.31,84.28,84.3,25200000.0
2009-05-26 01:49:00,84.3,84.3,84.29,84.29,16000000.0
2009-05-26 01:50:00,84.29,84.29,84.29,84.29,8400000.0
2009-05-26 01:51:00,84.29,84.29,84.285,84.29,9400000.0
2009-05-26 01:52:00,84.29,84.29,84.29,84.29,3600000.0
2009-05-26 01:53:00,84.29,84.29,84.28,84.28,5400000.0
2009-05-26 01:54:00,84.28,84.3,84.27,84.295,13800000.0
2009-05-26 01:55:00,84.29,84.3,84.29,84.3,11400000.0
2009-05-26 01:56:00,84.3,84.31,84.3,84.31,5400000.0
2009-05-26 01:57:00,84.31,84.31,84.3,84.31,13800000.0
2009-05-26 01:58:00,84.31,84.34,84.3,84.34,28200000.0
2009-05-26 01:59:00,84.345,84.36,84.33,84.35,68000000.0
2009-05-26 02:00:00,84.35,84.375,84.34,84.375,103800000.0
2009-05-26 02:01:00,84.375,84.385,84.37,84.37,9800000.0
2009-05-26 02:02:00,84.37,84.385,84.365,84.37,64600000.0
2009-05-26 02:03:00,84.365,84.365,84.36,84.36,6800000.0
2009-05-26 02:04:00,84.36,84.365,84.355,84.355,14200000.0
2009-05-26 02:05:00,84.355,84.355,84.32,84.325,31200000.0
2009-05-26 02:06:00,84.33,84.34,84.33,84.335,11400000.0
2009-05-26 02:07:00,84.34,84.345,84.335,84.34,21400000.0
2009-05-26 02:08:00,84.335,84.355,84.335,84.355,30000000.0
2009-05-26 02:09:00,84.355,84.385,84.355,84.365,53000000.0
2009-05-26 02:10:00,84.36,84.385,84.36,84.385,27000000.0
2009-05-26 02:11:00,84.385,84.39,84.375,84.38,24200000.0
2009-05-26 02:12:00,84.38,84.42,84.38,84.415,66600000.0
2009-05-26 02:13:00,84.415,84.45,84.415,84.45,97200000.0
2009-05-26 02:14:00,84.46,84.49,84.44,84.45,94200000.0
2009-05-26 02:15:00,84.45,84.52,84.45,84.52,246600000.0
2009-05-26 02:16:00,84.52,84.58,84.51,84.58,173000000.0
2009-05-26 02:17:00,84.58,84.625,84.57,84.62,119000000.0
2009-05-26 02:18:00,84.615,84.615,84.59,84.59,22300000.0
2009-05-26 02:19:00,84.59,84.59,84.515,84.525,83500000.0
2009-05-26 02:20:00,84.525,84.525,84.505,84.515,83600000.0
2009-05-26 02:21:00,84.515,84.515,84.49,84.5,74400000.0
2009-05-26 02:22:00,84.5,84.51,84.495,84.51,59800000.0
2009-05-26 02:23:00,84.5,84.5,84.46,84.46,40600000.0
2009-05-26 02:24:00,84.465,84.47,84.44,84.445,72000000.0
2009-05-26 02:25:00,84.45,84.45,84.44,84.45,38600000.0
2009-05-26 02:26:00,84.45,84.45,84.44,84.44,29600000.0
2009-05-26 02:27:00,84.44,84.445,84.42,84.42,92400000.0
2009-05-26 02:28:00,84.425,84.445,84.4,84.4,71800000.0
2009-05-26 02:29:00,84.4,84.41,84.395,84.41,28400000.0
2009-05-26 02:30:00,84.41,84.415,84.4,84.405,78200000.0
2009-05-26 02:31:00,84.41,84.41,84.39,84.39,13000000.0
2009-05-26 02:32:00,84.39,84.39,84.375,84.39,28000000.0
2009-05-26 02:33:00,84.385,84.39,84.38,84.385,75800000.0
2009-05-26 02:34:00,84.385,84.4,84.38,84.39,121200000.0
2009-05-26 02:35:00,84.385,84.395,84.38,84.385,98600000.0
2009-05-26 02:36:00,84.39,84.4,84.39,84.39,112800000.0
2009-05-26 02:37:00,84.39,84.395,84.385,84.395,54000000.0
2009-05-26 02:38:00,84.395,84.395,84.34,84.36,176400000.0
2009-05-26 02:39:00,84.36,84.36,84.33,84.35,123000000.0
2009-05-26 02:40:00,84.35,84.35,84.33,84.34,58400000.0
2009-05-26 02:41:00,84.345,84.35,84.335,84.34,26400000.0
2009-05-26 02:42:00,84.34,84.37,84.34,84.36,66000000.0
2009-05-26 02:43:00,84.36,84.375,84.35,84.37,154800000.0
2009-05-26 02:44:00,84.375,84.38,84.37,84.38,105800000.0
2009-05-26 02:45:00,84.375,84.385,84.335,84.335,172600000.0
2009-05-26 02:46:00,84.33,84.34,84.32,84.32,224400000.0
2009-05-26 02:47:00,84.32,84.33,84.31,84.32,74200000.0
2009-05-26 02:48:00,84.325,84.33,84.305,84.32,50200000.0
2009-05-26 02:49:00,84.325,84.335,84.325,84.335,35000000.0
2009-05-26 02:50:00,84.33,84.335,84.33,84.33,88800000.0
2009-05-26 02:51:00,84.33,84.33,84.31,84.31,42200000.0
2009-05-26 02:52:00,84.31,84.31,84.285,84.285,80000000.0
2009-05-26 02:53:00,84.285,84.29,84.285,84.29,53600000.0
2009-05-26 02:54:00,84.285,84.285,84.225,84.23,271400000.0
2009-05-26 02:55:00,84.23,84.26,84.19,84.245,318000000.0
2009-05-26 02:56:00,84.235,84.235,84.19,84.2,105800000.0
2009-05-26 02:57:00,84.2,84.205,84.12,84.155,564000000.0
2009-05-26 02:58:00,84.155,84.18,84.14,84.16,787000000.0
2009-05-26 02:59:00,84.16,84.195,84.16,84.17,501800000.0
2009-05-26 03:00:00,84.17,84.19,84.15,84.15,416000000.0
2009-05-26 03:01:00,84.145,84.17,84.135,84.17,401200000.0
2009-05-26 03:02:00,84.17,84.17,84.13,84.14,242000000.0
2009-05-26 03:03:00,84.14,84.145,84.135,84.135,56800000.0
2009-05-26 03:04:00,84.13,84.155,84.12,84.155,272600000.0
2009-05-26 03:05:00,84.155,84.26,84.155,84.18,429600000.0
2009-05-26 03:06:00,84.185,84.225,84.185,84.22,299200000.0
2009-05-26 03:07:00,84.225,84.225,84.19,84.205,524800000.0
2009-05-26 03:08:00,84.2,84.2,84.17,84.18,257000000.0
2009-05-26 03:09:00,84.185,84.215,84.18,84.195,211000000.0
2009-05-26 03:10:00,84.2,84.22,84.2,84.22,130600000.0
2009-05-26 03:11:00,84.22,84.23,84.195,84.195,180000000.0
2009-05-26 03:12:00,84.2,84.2,84.2,84.2,9000000.0
2009-05-26 03:13:00,84.2,84.24,84.185,84.19,110400000.0
2009-05-26 03:14:00,84.18,84.19,84.15,84.15,370000000.0
2009-05-26 03:15:00,84.15,84.155,84.135,84.15,291000000.0
2009-05-26 03:16:00,84.145,84.145,84.09,84.09,399400000.0
2009-05-26 03:17:00,84.095,84.095,84.065,84.075,367200000.0
2009-05-26 03:18:00,84.08,84.09,84.06,84.07,458200000.0
2009-05-26 03:19:00,84.07,84.07,84.05,84.05,386999998.0
2009-05-26 03:20:00,84.05,84.065,84.03,84.04,239800000.0
2009-05-26 03:21:00,84.04,84.065,84.035,84.04,287399999.0
2009-05-26 03:22:00,84.05,84.065,84.02,84.025,288400000.0
2009-05-26 03:23:00,84.03,84.13,84.03,84.125,214000000.0
2009-05-26 03:24:00,84.125,84.145,84.065,84.085,68800000.0
2009-05-26 03:25:00,84.09,84.09,84.08,84.09,18800000.0
2009-05-26 03:26:00,84.095,84.13,84.095,84.095,42400000.0
2009-05-26 03:27:00,84.095,84.1,84.085,84.1,18000000.0
2009-05-26 03:28:00,84.1,84.125,84.1,84.115,13000000.0
2009-05-26 03:29:00,84.115,84.125,84.105,84.11,16000000.0
2009-05-26 03:30:00,84.125,84.135,84.1,84.1,120000000.0
2009-05-26 03:31:00,84.1,84.1,84.055,84.07,56400000.0
2009-05-26 03:32:00,84.06,84.06,84.04,84.04,121800000.0
2009-05-26 03:33:00,84.04,84.09,84.025,84.06,148800000.0
2009-05-26 03:34:00,84.055,84.065,84.03,84.05,261000000.0
2009-05-26 03:35:00,84.05,84.06,84.03,84.05,225200000.0
2009-05-26 03:36:00,84.055,84.07,84.04,84.05,126600000.0
2009-05-26 03:37:00,84.04,84.06,84.02,84.06,188600000.0
2009-05-26 03:38:00,84.06,84.06,84.05,84.05,117400000.0
2009-05-26 03:39:00,84.05,84.085,84.04,84.08,130400000.0
2009-05-26 03:40:00,84.08,84.08,84.06,84.06,64400000.0
2009-05-26 03:41:00,84.06,84.06,84.0,84.01,226000000.0
2009-05-26 03:42:00,84.01,84.01,83.95,83.955,176000000.0
2009-05-26 03:43:00,83.96,83.96,83.935,83.935,138000000.0
2009-05-26 03:44:00,83.935,83.985,83.92,83.92,217800000.0
2009-05-26 03:45:00,83.925,83.95,83.91,83.91,136200000.0
2009-05-26 03:46:00,83.91,83.95,83.905,83.95,79800000.0
2009-05-26 03:47:00,83.95,83.95,83.92,83.95,250200000.0
2009-05-26 03:48:00,83.95,83.95,83.9,83.9,166000000.0
2009-05-26 03:49:00,83.905,83.91,83.865,83.87,88000000.0
2009-05-26 03:50:00,83.855,83.865,83.84,83.865,46600000.0
2009-05-26 03:51:00,83.87,83.915,83.87,83.915,74600000.0
2009-05-26 03:52:00,83.915,83.965,83.9,83.955,61200000.0
2009-05-26 03:53:00,83.945,83.975,83.915,83.975,62600000.0
2009-05-26 03:54:00,83.98,83.995,83.93,83.93,51600000.0
2009-05-26 03:55:00,83.92,83.93,83.92,83.93,27200000.0
2009-05-26 03:56:00,83.93,83.93,83.91,83.92,167000000.0
2009-05-26 03:57:00,83.91,83.93,83.91,83.93,76600000.0
2009-05-26 03:58:00,83.93,83.93,83.93,83.93,32600000.0
2009-05-26 03:59:00,83.93,83.945,83.92,83.94,59000000.0
2009-05-26 04:00:00,83.94,83.945,83.92,83.92,44200000.0
2009-05-26 04:01:00,83.92,83.92,83.91,83.92,66600000.0
2009-05-26 04:02:00,83.92,83.94,83.92,83.935,81800000.0
2009-05-26 04:03:00,83.935,83.935,83.92,83.925,30800000.0
2009-05-26 04:04:00,83.92,83.975,83.92,83.94,47400000.0
2009-05-26 04:05:00,83.94,83.955,83.93,83.93,91800000.0
2009-05-26 04:06:00,83.93,83.945,83.915,83.945,32200000.0
2009-05-26 04:07:00,83.94,83.94,83.94,83.94,1000000.0
2009-05-26 04:08:00,83.945,83.945,83.945,83.945,1000000.0
2009-05-26 04:09:00,83.945,83.945,83.915,83.925,81400000.0
2009-05-26 04:10:00,83.93,83.945,83.93,83.94,9600000.0
2009-05-26 04:11:00,83.935,83.945,83.93,83.945,11000000.0
2009-05-26 04:12:00,83.94,83.945,83.94,83.945,4000000.0
2009-05-26 04:13:00,83.945,83.955,83.945,83.95,5000000.0
2009-05-26 04:14:00,83.95,83.975,83.95,83.97,12000000.0
2009-05-26 04:15:00,83.965,83.97,83.945,83.96,25800000.0
2009-05-26 04:16:00,83.97,83.975,83.965,83.975,15000000.0
2009-05-26 04:17:00,83.97,83.985,83.965,83.98,25200000.0
2009-05-26 04:18:00,83.985,84.005,83.98,83.99,48000000.0
2009-05-26 04:19:00,83.995,84.0,83.965,83.965,53200000.0
2009-05-26 04:20:00,83.965,83.975,83.95,83.95,45400000.0
2009-05-26 04:21:00,83.95,83.975,83.95,83.975,41200000.0
2009-05-26 04:22:00,83.975,84.04,83.97,84.04,58400000.0
2009-05-26 04:23:00,84.04,84.04,84.035,84.035,4000000.0
2009-05-26 04:24:00,84.04,84.045,84.04,84.045,4000000.0
2009-05-26 04:25:00,84.04,84.04,84.025,84.03,24800000.0
2009-05-26 04:26:00,84.035,84.04,84.03,84.03,18600000.0
2009-05-26 04:27:00,84.025,84.025,83.98,83.98,52600000.0
2009-05-26 04:28:00,83.98,84.0,83.97,84.0,93200000.0
2009-05-26 04:29:00,84.0,84.01,83.985,83.985,107000000.0
2009-05-26 04:30:00,83.99,83.99,83.975,83.98,75200000.0
2009-05-26 04:31:00,83.98,83.98,83.98,83.98,5200000.0
2009-05-26 04:32:00,83.99,84.0,83.99,84.0,3000000.0
2009-05-26 04:33:00,84.0,84.01,84.0,84.005,13000000.0
2009-05-26 04:34:00,84.005,84.005,84.0,84.0,5000000.0
2009-05-26 04:35:00,84.0,84.005,83.99,84.005,17400000.0
2009-05-26 04:36:00,84.05,84.075,84.0,84.02,129600000.0
2009-05-26 04:37:00,84.02,84.08,84.02,84.04,75000000.0
2009-05-26 04:38:00,84.04,84.05,84.03,84.05,21000000.0
2009-05-26 04:39:00,84.05,84.05,83.99,83.995,40400000.0
2009-05-26 04:40:00,83.99,83.99,83.98,83.98,38200000.0
2009-05-26 04:41:00,84.0,84.01,83.96,83.965,60200000.0
2009-05-26 04:42:00,83.96,83.97,83.955,83.96,19800000.0
2009-05-26 04:43:00,83.96,84.0,83.96,84.0,30600000.0
2009-05-26 04:44:00,83.99,84.025,83.98,84.01,49800000.0
2009-05-26 04:45:00,84.01,84.01,83.985,84.0,18600000.0
2009-05-26 04:46:00,83.995,84.01,83.995,84.0,21000000.0
2009-05-26 04:47:00,84.0,84.0,83.995,83.995,7000000.0
2009-05-26 04:48:00,83.995,83.995,83.995,83.995,2000000.0
2009-05-26 04:49:00,83.995,83.995,83.995,83.995,1000000.0
2009-05-26 04:50:00,83.99,83.995,83.985,83.99,24600000.0
2009-05-26 04:51:00,83.985,84.025,83.985,83.995,63000000.0
2009-05-26 04:52:00,84.005,84.005,83.99,83.99,17400000.0
2009-05-26 04:53:00,83.99,83.995,83.985,83.985,36200000.0
2009-05-26 04:54:00,83.995,83.995,83.99,83.99,8800000.0
2009-05-26 04:55:00,83.995,83.995,83.995,83.995,8600000.0
2009-05-26 04:56:00,83.995,83.995,83.995,83.995,9000000.0
2009-05-26 04:57:00,84.005,84.01,84.005,84.01,10000000.0
2009-05-26 04:58:00,84.0,84.01,84.0,84.0,71600000.0
2009-05-26 04:59:00,83.995,83.995,83.98,83.98,56200000.0
2009-05-26 05:00:00,83.985,83.99,83.975,83.98,31200000.0
2009-05-26 05:01:00,83.995,84.0,83.985,83.985,13600000.0
2009-05-26 05:02:00,83.99,84.005,83.985,84.005,19600000.0
2009-05-26 05:03:00,84.01,84.06,84.01,84.05,84800000.0
2009-05-26 05:04:00,84.045,84.05,84.035,84.05,67000000.0
2009-05-26 05:05:00,84.06,84.11,84.05,84.105,169400000.0
2009-05-26 05:06:00,84.115,84.145,84.11,84.12,37400000.0
2009-05-26 05:07:00,84.12,84.13,84.115,84.12,32400000.0
2009-05-26 05:08:00,84.1,84.12,84.1,84.115,31600000.0
2009-05-26 05:09:00,84.11,84.12,84.1,84.1,32400000.0
2009-05-26 05:10:00,84.09,84.1,84.07,84.08,89000000.0
2009-05-26 05:11:00,84.08,84.09,84.08,84.085,22800000.0
2009-05-26 05:12:00,84.085,84.09,84.085,84.09,14200000.0
2009-05-26 05:13:00,84.085,84.095,84.085,84.095,8800000.0
2009-05-26 05:14:00,84.1,84.1,84.09,84.09,4000000.0
2009-05-26 05:15:00,84.095,84.1,84.09,84.095,7000000.0
2009-05-26 05:16:00,84.095,84.095,84.095,84.095,2000000.0
2009-05-26 05:17:00,84.095,84.105,84.095,84.105,6000000.0
2009-05-26 05:18:00,84.105,84.105,84.095,84.095,3000000.0
2009-05-26 05:19:00,84.095,84.095,84.095,84.095,15000000.0
2009-05-26 05:20:00,84.09,84.09,84.09,84.09,5600000.0
2009-05-26 05:21:00,84.08,84.085,84.075,84.075,17400000.0
2009-05-26 05:22:00,84.075,84.075,84.075,84.075,3000000.0
2009-05-26 05:23:00,84.065,84.07,84.06,84.06,10000000.0
2009-05-26 05:24:00,84.065,84.075,84.065,84.075,10000000.0
2009-05-26 05:25:00,84.075,84.095,84.075,84.095,21000000.0
2009-05-26 05:26:00,84.09,84.095,84.09,84.09,9000000.0
2009-05-26 05:27:00,84.085,84.09,84.085,84.085,8000000.0
2009-05-26 05:28:00,84.09,84.095,84.09,84.095,5800000.0
2009-05-26 05:29:00,84.095,84.12,84.095,84.115,81800000.0
2009-05-26 05:30:00,84.12,84.12,84.12,84.12,23200000.0
2009-05-26 05:31:00,84.12,84.12,84.1,84.11,120800000.0
2009-05-26 05:32:00,84.095,84.096,84.095,84.096,32200000.0
2009-05-26 05:33:00,84.11,84.11,84.085,84.085,32200000.0
2009-05-26 05:34:00,84.09,84.09,84.08,84.08,7800000.0
2009-05-26 05:35:00,84.08,84.08,84.075,84.075,14600000.0
2009-05-26 05:36:00,84.07,84.075,84.07,84.075,23400000.0
2009-05-26 05:37:00,84.07,84.075,84.06,84.065,36200000.0
2009-05-26 05:38:00,84.08,84.11,84.08,84.11,18800000.0
2009-05-26 05:39:00,84.11,84.115,84.11,84.11,14600000.0
2009-05-26 05:40:00,84.11,84.12,84.09,84.09,70000000.0
2009-05-26 05:41:00,84.095,84.105,84.085,84.1,195800000.0
2009-05-26 05:42:00,84.1,84.1,84.09,84.09,38200000.0
2009-05-26 05:43:00,84.09,84.09,84.07,84.075,49800000.0
2009-05-26 05:44:00,84.07,84.085,84.07,84.085,54800000.0
2009-05-26 05:45:00,84.08,84.08,84.07,84.075,245800000.0
2009-05-26 05:46:00,84.07,84.08,84.06,84.06,160800000.0
2009-05-26 05:47:00,84.06,84.06,84.03,84.04,211000000.0
2009-05-26 05:48:00,84.035,84.05,84.03,84.05,285400000.0
2009-05-26 05:49:00,84.04,84.06,84.035,84.04,233200000.0
2009-05-26 05:50:00,84.035,84.045,84.0,84.01,422800000.0
2009-05-26 05:51:00,84.02,84.03,84.015,84.03,144800000.0
2009-05-26 05:52:00,84.02,84.03,84.0,84.02,176400000.0
2009-05-26 05:53:00,84.02,84.02,84.01,84.02,60200000.0
2009-05-26 05:54:00,84.01,84.02,84.0,84.0,125000000.0
2009-05-26 05:55:00,84.0,84.01,83.99,83.99,130400000.0
2009-05-26 05:56:00,83.99,84.0,83.99,83.99,182400000.0
2009-05-26 05:57:00,83.99,83.99,83.99,83.99,53400000.0
2009-05-26 05:58:00,83.99,83.99,83.965,83.965,59200000.0
2009-05-26 05:59:00,83.95,83.98,83.95,83.97,125600000.0
2009-05-26 06:00:00,83.975,83.975,83.92,83.95,240000000.0
2009-05-26 06:01:00,83.955,83.96,83.945,83.945,228200000.0
2009-05-26 06:02:00,83.94,83.945,83.925,83.925,54800000.0
2009-05-26 06:03:00,83.93,83.955,83.93,83.955,54000000.0
2009-05-26 06:04:00,83.95,83.98,83.95,83.98,70000000.0
2009-05-26 06:05:00,83.975,83.985,83.97,83.98,8600000.0
2009-05-26 06:06:00,83.98,83.985,83.98,83.985,7600000.0
2009-05-26 06:07:00,83.98,83.98,83.95,83.95,103200000.0
2009-05-26 06:08:00,83.945,83.97,83.94,83.965,44200000.0
2009-05-26 06:09:00,83.97,83.975,83.95,83.97,50600000.0
2009-05-26 06:10:00,83.97,83.995,83.97,83.995,38800000.0
2009-05-26 06:11:00,83.985,84.0,83.985,83.99,19000000.0
2009-05-26 06:12:00,83.995,84.005,83.995,83.995,6000000.0
2009-05-26 06:13:00,84.0,84.0,83.96,83.97,47200000.0
2009-05-26 06:14:00,83.97,83.97,83.965,83.965,8000000.0
2009-05-26 06:15:00,83.98,83.995,83.98,83.995,24400000.0
2009-05-26 06:16:00,84.0,84.0,83.985,83.985,22800000.0
2009-05-26 06:17:00,83.98,83.99,83.98,83.99,21600000.0
2009-05-26 06:18:00,83.985,83.995,83.97,83.995,118600000.0
2009-05-26 06:19:00,84.01,84.015,84.01,84.015,10200000.0
2009-05-26 06:20:00,84.01,84.02,84.01,84.02,10600000.0
2009-05-26 06:21:00,84.02,84.02,84.01,84.02,16000000.0
2009-05-26 06:22:00,84.02,84.025,84.02,84.025,2800000.0
2009-05-26 06:23:00,84.03,84.03,84.025,84.03,14200000.0
2009-05-26 06:24:00,84.03,84.05,84.03,84.035,86800000.0
2009-05-26 06:25:00,84.035,84.04,84.02,84.035,72600000.0
2009-05-26 06:26:00,84.045,84.055,84.04,84.045,34400000.0
2009-05-26 06:27:00,84.055,84.065,84.035,84.05,277400000.0
2009-05-26 06:28:00,84.06,84.06,84.045,84.05,84800000.0
2009-05-26 06:29:00,84.045,84.06,84.04,84.06,97600000.0
2009-05-26 06:30:00,84.055,84.06,84.055,84.06,2000000.0
2009-05-26 06:31:00,84.055,84.06,84.055,84.06,5600000.0
2009-05-26 06:32:00,84.07,84.08,84.07,84.08,30600000.0
2009-05-26 06:33:00,84.08,84.095,84.06,84.06,146400000.0
2009-05-26 06:34:00,84.065,84.07,84.065,84.07,4800000.0
2009-05-26 06:35:00,84.065,84.07,84.06,84.07,81200000.0
2009-05-26 06:36:00,84.06,84.06,84.04,84.04,48200000.0
2009-05-26 06:37:00,84.03,84.035,84.025,84.03,32800000.0
2009-05-26 06:38:00,84.03,84.03,84.0,84.02,52800000.0
2009-05-26 06:39:00,84.02,84.03,84.02,84.03,52400000.0
2009-05-26 06:40:00,84.03,84.03,84.02,84.02,19400000.0
2009-05-26 06:41:00,84.02,84.02,84.015,84.02,12200000.0
2009-05-26 06:42:00,84.01,84.02,84.005,84.02,76000000.0
2009-05-26 06:43:00,84.02,84.03,84.015,84.02,26200000.0
2009-05-26 06:44:00,84.01,84.03,84.01,84.03,25400000.0
2009-05-26 06:45:00,84.02,84.02,84.01,84.01,33400000.0
2009-05-26 06:46:00,84.01,84.01,84.01,84.01,13000000.0
2009-05-26 06:47:00,84.01,84.01,84.0,84.0,35200000.0
2009-05-26 06:48:00,83.99,84.01,83.99,84.0,78600000.0
2009-05-26 06:49:00,84.0,84.03,84.0,84.03,67800000.0
2009-05-26 06:50:00,84.03,84.04,84.01,84.03,86600000.0
2009-05-26 06:51:00,84.03,84.03,84.005,84.01,92400000.0
2009-05-26 06:52:00,84.02,84.02,83.985,83.995,208400000.0
2009-05-26 06:53:00,83.995,84.02,83.98,83.985,82400000.0
2009-05-26 06:54:00,83.995,84.01,83.99,84.01,33000000.0
2009-05-26 06:55:00,84.02,84.02,83.995,84.005,62600000.0
2009-05-26 06:56:00,84.005,84.02,83.99,84.02,229800000.0
2009-05-26 06:57:00,84.02,84.03,84.01,84.03,71000000.0
2009-05-26 06:58:00,84.03,84.03,84.02,84.02,50200000.0
2009-05-26 06:59:00,84.02,84.02,84.01,84.01,28400000.0
2009-05-26 07:00:00,84.015,84.02,84.015,84.02,40400000.0
2009-05-26 07:01:00,84.025,84.035,84.025,84.03,27800000.0
2009-05-26 07:02:00,84.03,84.03,84.02,84.02,13000000.0
2009-05-26 07:03:00,84.025,84.03,84.02,84.02,27800000.0
2009-05-26 07:04:00,84.02,84.02,84.02,84.02,16200000.0
2009-05-26 07:05:00,84.01,84.02,84.01,84.01,20400000.0
2009-05-26 07:06:00,84.015,84.03,84.015,84.02,18200000.0
2009-05-26 07:07:00,84.01,84.02,84.01,84.02,13000000.0
2009-05-26 07:08:00,84.02,84.025,83.98,83.98,45200000.0
2009-05-26 07:09:00,84.01,84.01,84.01,84.01,1600000.0
2009-05-26 07:10:00,84.035,84.035,84.02,84.02,90200000.0
2009-05-26 07:11:00,84.025,84.04,84.025,84.04,90600000.0
2009-05-26 07:12:00,84.04,84.04,84.04,84.04,1600000.0
2009-05-26 07:13:00,84.04,84.045,84.03,84.03,150400000.0
2009-05-26 07:14:00,84.03,84.05,84.03,84.05,313400000.0
2009-05-26 07:15:00,84.05,84.065,84.04,84.06,198800000.0
2009-05-26 07:16:00,84.05,84.05,84.04,84.05,43200000.0
2009-05-26 07:17:00,84.045,84.045,84.04,84.04,36200000.0
2009-05-26 07:18:00,84.03,84.03,84.03,84.03,27400000.0
2009-05-26 07:19:00,84.03,84.03,84.015,84.025,168200000.0
2009-05-26 07:20:00,84.025,84.03,84.005,84.03,241000000.0
2009-05-26 07:21:00,84.02,84.045,84.015,84.035,167400000.0
2009-05-26 07:22:00,84.03,84.03,84.01,84.02,556400000.0
2009-05-26 07:23:00,84.03,84.04,84.025,84.04,172400000.0
2009-05-26 07:24:00,84.04,84.05,84.035,84.045,144000000.0
2009-05-26 07:25:00,84.04,84.04,84.04,84.04,92400000.0
2009-05-26 07:26:00,84.04,84.06,84.04,84.05,29600000.0
2009-05-26 07:27:00,84.04,84.04,84.03,84.04,76800000.0
2009-05-26 07:28:00,84.035,84.04,84.01,84.02,47000000.0
2009-05-26 07:29:00,84.025,84.04,84.025,84.03,64800000.0
2009-05-26 07:30:00,84.03,84.03,84.025,84.025,39600000.0
2009-05-26 07:31:00,84.025,84.03,84.02,84.02,232800000.0
2009-05-26 07:32:00,84.01,84.02,84.005,84.015,234600000.0
2009-05-26 07:33:00,84.005,84.015,84.005,84.015,228600000.0
2009-05-26 07:34:00,84.015,84.015,84.01,84.01,49400000.0
2009-05-26 07:35:00,84.02,84.02,84.005,84.01,9000000.0
2009-05-26 07:36:00,84.01,84.01,83.99,83.99,61600000.0
2009-05-26 07:37:00,83.995,83.995,83.975,83.975,427800000.0
2009-05-26 07:38:00,83.975,83.99,83.97,83.98,301200000.0
2009-05-26 07:39:00,83.975,83.99,83.97,83.98,506800000.0
2009-05-26 07:40:00,83.98,83.99,83.975,83.99,134800000.0
2009-05-26 07:41:00,83.985,83.995,83.975,83.99,213200000.0
2009-05-26 07:42:00,83.995,84.005,83.99,84.0,87400000.0
2009-05-26 07:43:00,83.99,84.03,83.99,84.025,131200000.0
2009-05-26 07:44:00,84.04,84.04,84.02,84.025,30600000.0
2009-05-26 07:45:00,84.025,84.035,84.02,84.035,197400000.0
2009-05-26 07:46:00,84.035,84.095,84.035,84.055,567800000.0
2009-05-26 07:47:00,84.055,84.165,84.055,84.125,659400000.0
2009-05-26 07:48:00,84.13,84.19,84.105,84.18,605200000.0
2009-05-26 07:49:00,84.18,84.23,84.175,84.215,592600000.0
2009-05-26 07:50:00,84.215,84.23,84.175,84.19,405600000.0
2009-05-26 07:51:00,84.19,84.215,84.16,84.16,296600000.0
2009-05-26 07:52:00,84.175,84.2,84.16,84.19,205800000.0
2009-05-26 07:53:00,84.19,84.21,84.19,84.21,42400000.0
2009-05-26 07:54:00,84.21,84.225,84.21,84.225,51400000.0
2009-05-26 07:55:00,84.22,84.22,84.2,84.205,18800000.0
2009-05-26 07:56:00,84.21,84.25,84.21,84.25,87800000.0
2009-05-26 07:57:00,84.25,84.25,84.2,84.22,158400000.0
2009-05-26 07:58:00,84.22,84.255,84.22,84.24,125400000.0
2009-05-26 07:59:00,84.24,84.27,84.24,84.265,49000000.0
2009-05-26 08:00:00,84.265,84.3,84.25,84.285,196000000.0
2009-05-26 08:01:00,84.29,84.315,84.255,84.29,180200000.0
2009-05-26 08:02:00,84.28,84.3,84.23,84.245,243400000.0
2009-05-26 08:03:00,84.24,84.245,84.23,84.24,44600000.0
2009-05-26 08:04:00,84.24,84.245,84.225,84.23,28800000.0
2009-05-26 08:05:00,84.24,84.26,84.235,84.25,125400000.0
2009-05-26 08:06:00,84.21,84.235,84.16,84.23,109000000.0
2009-05-26 08:07:00,84.255,84.29,84.215,84.22,208800000.0
2009-05-26 08:08:00,84.22,84.24,84.205,84.225,127000000.0
2009-05-26 08:09:00,84.225,84.25,84.22,84.245,77400000.0
2009-05-26 08:10:00,84.25,84.25,84.225,84.25,113200000.0
2009-05-26 08:11:00,84.26,84.26,84.22,84.225,77800000.0
2009-05-26 08:12:00,84.22,84.23,84.215,84.225,59600000.0
2009-05-26 08:13:00,84.225,84.24,84.2,84.2,65600000.0
2009-05-26 08:14:00,84.195,84.2,84.125,84.135,135400000.0
2009-05-26 08:15:00,84.15,84.16,84.12,84.16,79400000.0
2009-05-26 08:16:00,84.16,84.16,84.13,84.14,88600000.0
2009-05-26 08:17:00,84.14,84.14,84.09,84.105,142800000.0
2009-05-26 08:18:00,84.105,84.11,84.095,84.1,44200000.0
2009-05-26 08:19:00,84.09,84.11,84.08,84.08,88600000.0
2009-05-26 08:20:00,84.08,84.08,84.065,84.07,52600000.0
2009-05-26 08:21:00,84.07,84.1,84.07,84.09,107200000.0
2009-05-26 08:22:00,84.095,84.1,84.06,84.06,118800000.0
2009-05-26 08:23:00,84.05,84.06,83.965,83.98,190000000.0
2009-05-26 08:24:00,83.985,84.0,83.955,83.97,242800000.0
2009-05-26 08:25:00,83.955,84.0,83.95,84.0,123600000.0
2009-05-26 08:26:00,83.995,84.01,83.995,84.005,65200000.0
2009-05-26 08:27:00,84.01,84.05,84.0,84.02,212400000.0
2009-05-26 08:28:00,84.02,84.03,83.97,84.005,220000000.0
2009-05-26 08:29:00,84.005,84.03,83.97,83.98,204000000.0
2009-05-26 08:30:00,83.98,84.0,83.97,84.0,77000000.0
2009-05-26 08:31:00,84.0,84.02,83.985,84.015,122400000.0
2009-05-26 08:32:00,84.01,84.015,84.0,84.005,75000000.0
2009-05-26 08:33:00,84.005,84.02,84.0,84.005,124800000.0
2009-05-26 08:34:00,83.995,84.03,83.995,84.01,192600000.0
2009-05-26 08:35:00,84.01,84.01,83.975,83.98,127800000.0
2009-05-26 08:36:00,83.98,83.98,83.92,83.94,749000001.0
2009-05-26 08:37:00,83.94,83.945,83.91,83.92,307800000.0
2009-05-26 08:38:00,83.92,83.965,83.9,83.965,518000000.0
2009-05-26 08:39:00,83.965,84.0,83.965,83.98,414000000.0
2009-05-26 08:40:00,83.975,83.99,83.95,83.97,292600000.0
2009-05-26 08:41:00,83.97,83.97,83.925,83.94,494400000.0
2009-05-26 08:42:00,83.935,83.945,83.925,83.945,452000000.0
2009-05-26 08:43:00,83.945,83.995,83.94,83.965,614800000.0
2009-05-26 08:44:00,83.965,83.965,83.925,83.945,535000000.0
2009-05-26 08:45:00,83.95,83.955,83.925,83.94,276200000.0
2009-05-26 08:46:00,83.94,83.975,83.935,83.97,683600000.0
2009-05-26 08:47:00,83.97,83.98,83.9,83.9,510800000.0
2009-05-26 08:48:00,83.9,83.905,83.815,83.82,770200000.0
2009-05-26 08:49:00,83.815,83.83,83.805,83.81,370000000.0
2009-05-26 08:50:00,83.81,83.81,83.755,83.76,467600000.0
2009-05-26 08:51:00,83.76,83.76,83.685,83.715,738800000.0
2009-05-26 08:52:00,83.715,83.745,83.705,83.72,643600000.0
2009-05-26 08:53:00,83.72,83.72,83.655,83.66,530000000.0
2009-05-26 08:54:00,83.665,83.705,83.655,83.7,373400000.0
2009-05-26 08:55:00,83.7,83.7,83.67,83.69,221600000.0
2009-05-26 08:56:00,83.69,83.74,83.68,83.735,481800000.0
2009-05-26 08:57:00,83.73,83.75,83.71,83.74,367400000.0
2009-05-26 08:58:00,83.74,83.74,83.725,83.74,147600000.0
2009-05-26 08:59:00,83.74,83.81,83.715,83.78,360600000.0
2009-05-26 09:00:00,83.77,83.8,83.755,83.79,374800000.0
2009-05-26 09:01:00,83.795,83.8,83.75,83.755,357800000.0
2009-05-26 09:02:00,83.755,83.77,83.73,83.73,316600000.0
2009-05-26 09:03:00,83.73,83.735,83.675,83.715,382400000.0
2009-05-26 09:04:00,83.72,83.745,83.67,83.695,540400000.0
2009-05-26 09:05:00,83.69,83.73,83.66,83.66,569200000.0
2009-05-26 09:06:00,83.66,83.72,83.645,83.655,332800000.0
2009-05-26 09:07:00,83.655,83.7,83.655,83.7,238400000.0
2009-05-26 09:08:00,83.695,83.765,83.69,83.765,427800000.0
2009-05-26 09:09:00,83.755,83.775,83.67,83.675,375200000.0
2009-05-26 09:10:00,83.68,83.76,83.675,83.76,346600000.0
2009-05-26 09:11:00,83.745,83.785,83.715,83.72,514000000.0
2009-05-26 09:12:00,83.715,83.8,83.695,83.8,520000001.0
2009-05-26 09:13:00,83.8,83.85,83.775,83.81,360000000.0
2009-05-26 09:14:00,83.81,83.82,83.77,83.82,268600000.0
2009-05-26 09:15:00,83.82,83.835,83.8,83.83,314000000.0
2009-05-26 09:16:00,83.815,83.84,83.815,83.84,226800000.0
2009-05-26 09:17:00,83.84,83.855,83.83,83.845,202200000.0
2009-05-26 09:18:00,83.845,83.85,83.815,83.85,326400002.0
2009-05-26 09:19:00,83.85,83.85,83.83,83.85,148800001.0
2009-05-26 09:20:00,83.84,83.93,83.825,83.93,369000000.0
2009-05-26 09:21:00,83.93,83.93,83.865,83.89,377400000.0
2009-05-26 09:22:00,83.89,83.97,83.89,83.945,573800000.0
2009-05-26 09:23:00,83.95,83.96,83.93,83.93,286000000.0
2009-05-26 09:24:00,83.93,83.94,83.895,83.9,423400002.0
2009-05-26 09:25:00,83.9,83.91,83.87,83.885,679400003.0
2009-05-26 09:26:00,83.89,83.9,83.85,83.855,416800000.0
2009-05-26 09:27:00,83.86,83.86,83.795,83.81,276200000.0
2009-05-26 09:28:00,83.81,83.83,83.79,83.81,155400000.0
2009-05-26 09:29:00,83.82,83.82,83.78,83.805,342200000.0
2009-05-26 09:30:00,83.81,83.83,83.755,83.76,386000000.0
2009-05-26 09:31:00,83.76,83.835,83.76,83.81,382000000.0
2009-05-26 09:32:00,83.81,83.81,83.755,83.76,328400000.0
2009-05-26 09:33:00,83.76,83.82,83.75,83.82,218000000.0
2009-05-26 09:34:00,83.81,83.81,83.8,83.81,85800000.0
2009-05-26 09:35:00,83.81,83.82,83.78,83.8,228200000.0
2009-05-26 09:36:00,83.8,83.85,83.8,83.84,244600000.0
2009-05-26 09:37:00,83.85,83.86,83.84,83.84,164200000.0
2009-05-26 09:38:00,83.835,83.84,83.805,83.81,176000000.0
2009-05-26 09:39:00,83.815,83.82,83.785,83.8,214400000.0
2009-05-26 09:40:00,83.79,83.8,83.79,83.8,49800000.0
2009-05-26 09:41:00,83.79,83.825,83.785,83.82,242600000.0
2009-05-26 09:42:00,83.825,83.84,83.825,83.84,118600000.0
2009-05-26 09:43:00,83.84,83.85,83.77,83.775,357600000.0
2009-05-26 09:44:00,83.785,83.81,83.78,83.81,221000000.0
2009-05-26 09:45:00,83.81,83.84,83.81,83.82,161800000.0
2009-05-26 09:46:00,83.82,83.83,83.79,83.79,256600000.0
2009-05-26 09:47:00,83.79,83.79,83.76,83.79,357800000.0
2009-05-26 09:48:00,83.795,83.87,83.79,83.86,254400000.0
2009-05-26 09:49:00,83.87,83.94,83.85,83.94,216800000.0
2009-05-26 09:50:00,83.94,83.94,83.85,83.855,331400000.0
2009-05-26 09:51:00,83.86,83.86,83.84,83.85,308600000.0
2009-05-26 09:52:00,83.85,83.87,83.845,83.85,176400000.0
2009-05-26 09:53:00,83.85,83.87,83.85,83.865,164800000.0
2009-05-26 09:54:00,83.865,83.88,83.81,83.815,279600000.0
2009-05-26 09:55:00,83.815,83.82,83.785,83.785,148600000.0
2009-05-26 09:56:00,83.79,83.79,83.725,83.74,285000000.0
2009-05-26 09:57:00,83.725,83.77,83.72,83.77,123000000.0
2009-05-26 09:58:00,83.76,83.78,83.75,83.775,162800000.0
2009-05-26 09:59:00,83.78,83.78,83.7,83.74,543400000.0
2009-05-26 10:00:00,83.74,83.75,83.72,83.745,286600000.0
2009-05-26 10:01:00,83.75,83.805,83.75,83.8,202200000.0
2009-05-26 10:02:00,83.8,83.87,83.8,83.86,280400000.0
2009-05-26 10:03:00,83.86,83.87,83.845,83.845,188600000.0
2009-05-26 10:04:00,83.85,83.85,83.805,83.815,318000000.0
2009-05-26 10:05:00,83.815,83.84,83.785,83.795,549200003.0
2009-05-26 10:06:00,83.8,83.81,83.76,83.78,449600000.0
2009-05-26 10:07:00,83.78,83.8,83.775,83.795,295000000.0
2009-05-26 10:08:00,83.795,83.82,83.785,83.805,341200000.0
2009-05-26 10:09:00,83.805,83.82,83.8,83.8,437200000.0
2009-05-26 10:10:00,83.8,83.81,83.775,83.795,287800000.0
2009-05-26 10:11:00,83.8,83.825,83.775,83.785,435200000.0
2009-05-26 10:12:00,83.795,83.82,83.785,83.82,525800000.0
2009-05-26 10:13:00,83.82,83.825,83.73,83.735,312800000.0
2009-05-26 10:14:00,83.735,83.74,83.715,83.715,243400000.0
2009-05-26 10:15:00,83.715,83.725,83.69,83.69,298600000.0
2009-05-26 10:16:00,83.69,83.72,83.685,83.72,448000001.0
2009-05-26 10:17:00,83.72,83.75,83.715,83.745,418800000.0
2009-05-26 10:18:00,83.75,83.755,83.73,83.75,223600000.0
2009-05-26 10:19:00,83.755,83.76,83.75,83.75,127600000.0
2009-05-26 10:20:00,83.75,83.75,83.73,83.74,238800000.0
2009-05-26 10:21:00,83.72,83.75,83.71,83.74,135200000.0
2009-05-26 10:22:00,83.745,83.76,83.73,83.76,398999999.0
2009-05-26 10:23:00,83.77,83.82,83.765,83.805,495400000.0
2009-05-26 10:24:00,83.815,83.88,83.815,83.845,576400001.0
2009-05-26 10:25:00,83.85,83.87,83.8,83.87,319200000.0
2009-05-26 10:26:00,83.88,83.91,83.87,83.88,188600000.0
2009-05-26 10:27:00,83.88,83.88,83.85,83.86,200200000.0
2009-05-26 10:28:00,83.85,83.86,83.82,83.85,354000001.0
2009-05-26 10:29:00,83.855,83.875,83.84,83.84,324600001.0
2009-05-26 10:30:00,83.84,83.88,83.84,83.875,390200001.0
2009-05-26 10:31:00,83.88,83.88,83.775,83.78,342000000.0
2009-05-26 10:32:00,83.78,83.81,83.78,83.8,178200000.0
2009-05-26 10:33:00,83.79,83.795,83.75,83.79,294200000.0
2009-05-26 10:34:00,83.79,83.8,83.78,83.78,246800000.0
2009-05-26 10:35:00,83.78,83.8,83.77,83.79,177400000.0
2009-05-26 10:36:00,83.8,83.81,83.795,83.81,176200000.0
2009-05-26 10:37:00,83.81,83.855,83.795,83.8,379600000.0
2009-05-26 10:38:00,83.805,83.83,83.79,83.83,159400000.0
2009-05-26 10:39:00,83.825,83.83,83.775,83.78,113000000.0
2009-05-26 10:40:00,83.79,83.81,83.745,83.775,302400000.0
2009-05-26 10:41:00,83.775,83.78,83.73,83.74,256200000.0
2009-05-26 10:42:00,83.73,83.74,83.67,83.71,275400000.0
2009-05-26 10:43:00,83.715,83.73,83.7,83.71,388600000.0
2009-05-26 10:44:00,83.71,83.77,83.705,83.76,435400002.0
2009-05-26 10:45:00,83.76,83.775,83.75,83.75,168600001.0
2009-05-26 10:46:00,83.76,83.76,83.67,83.72,458600000.0
2009-05-26 10:47:00,83.72,83.79,83.71,83.78,384400000.0
2009-05-26 10:48:00,83.78,83.78,83.745,83.75,146800000.0
2009-05-26 10:49:00,83.75,83.77,83.74,83.75,203000000.0
2009-05-26 10:50:00,83.755,83.77,83.725,83.73,373999999.0
2009-05-26 10:51:00,83.73,83.73,83.71,83.72,185800000.0
2009-05-26 10:52:00,83.72,83.76,83.715,83.75,384400000.0
2009-05-26 10:53:00,83.74,83.77,83.74,83.77,186600000.0
2009-05-26 10:54:00,83.77,83.8,83.75,83.76,347200000.0
2009-05-26 10:55:00,83.76,83.77,83.755,83.77,187400000.0
2009-05-26 10:56:00,83.77,83.77,83.755,83.76,131000000.0
2009-05-26 10:57:00,83.76,83.76,83.705,83.72,260800000.0
2009-05-26 10:58:00,83.715,83.72,83.705,83.715,101200000.0
2009-05-26 10:59:00,83.72,83.72,83.71,83.71,199800000.0
2009-05-26 11:00:00,83.71,83.72,83.685,83.71,302400000.0
2009-05-26 11:01:00,83.71,83.74,83.705,83.73,289200000.0
2009-05-26 11:02:00,83.73,83.74,83.715,83.73,168200000.0
2009-05-26 11:03:00,83.73,83.73,83.68,83.68,200600000.0
2009-05-26 11:04:00,83.68,83.73,83.67,83.72,568000000.0
2009-05-26 11:05:00,83.72,83.72,83.67,83.67,531800000.0
2009-05-26 11:06:00,83.67,83.74,83.66,83.74,455600000.0
2009-05-26 11:07:00,83.725,83.76,83.7,83.76,425200000.0
2009-05-26 11:08:00,83.76,83.795,83.74,83.785,419000000.0
2009-05-26 11:09:00,83.79,83.85,83.785,83.85,425600000.0
2009-05-26 11:10:00,83.845,83.86,83.815,83.855,435200000.0
2009-05-26 11:11:00,83.855,83.9,83.845,83.89,503200000.0
2009-05-26 11:12:00,83.89,83.94,83.88,83.94,298800000.0
2009-05-26 11:13:00,83.945,83.98,83.935,83.96,211000000.0
2009-05-26 11:14:00,83.96,83.98,83.9,83.97,310200000.0
2009-05-26 11:15:00,83.97,83.97,83.885,83.89,378600000.0
2009-05-26 11:16:00,83.89,83.94,83.885,83.92,401200000.0
2009-05-26 11:17:00,83.92,83.94,83.915,83.94,549600000.0
2009-05-26 11:18:00,83.94,83.95,83.925,83.93,153400000.0
2009-05-26 11:19:00,83.93,84.005,83.925,83.995,213000000.0
2009-05-26 11:20:00,83.99,84.04,83.99,84.005,274400000.0
2009-05-26 11:21:00,84.005,84.04,83.985,84.025,507200000.0
2009-05-26 11:22:00,84.03,84.03,84.01,84.015,356800000.0
2009-05-26 11:23:00,84.01,84.01,83.97,83.99,597000000.0
2009-05-26 11:24:00,83.99,84.015,83.985,83.99,307200000.0
2009-05-26 11:25:00,83.995,84.005,83.935,83.96,280800000.0
2009-05-26 11:26:00,83.965,83.965,83.92,83.955,255600000.0
2009-05-26 11:27:00,83.96,83.96,83.94,83.95,148200000.0
2009-05-26 11:28:00,83.94,83.98,83.935,83.955,348600001.0
2009-05-26 11:29:00,83.96,83.96,83.93,83.94,422600000.0
2009-05-26 11:30:00,83.93,83.975,83.93,83.94,461600003.0
2009-05-26 11:31:00,83.93,83.945,83.91,83.925,162400001.0
2009-05-26 11:32:00,83.92,83.95,83.91,83.92,343600000.0
2009-05-26 11:33:00,83.92,83.93,83.9,83.905,307400000.0
2009-05-26 11:34:00,83.9,83.92,83.885,83.91,180600000.0
2009-05-26 11:35:00,83.905,83.94,83.905,83.92,265400002.0
2009-05-26 11:36:00,83.93,83.94,83.925,83.94,177200000.0
2009-05-26 11:37:00,83.94,83.95,83.925,83.94,237400000.0
2009-05-26 11:38:00,83.93,84.01,83.93,83.995,440000001.0
2009-05-26 11:39:00,84.005,84.045,83.995,84.01,748400000.0
2009-05-26 11:40:00,84.01,84.1,84.005,84.08,395000000.0
2009-05-26 11:41:00,84.08,84.14,84.075,84.13,444800000.0
2009-05-26 11:42:00,84.125,84.13,84.085,84.085,409400001.0
2009-05-26 11:43:00,84.095,84.1,84.07,84.07,122000000.0
2009-05-26 11:44:00,84.07,84.085,84.025,84.05,442000000.0
2009-05-26 11:45:00,84.055,84.07,84.035,84.045,403000000.0
2009-05-26 11:46:00,84.04,84.045,83.96,83.96,547800000.0
2009-05-26 11:47:00,83.965,83.98,83.955,83.975,252600000.0
2009-05-26 11:48:00,83.98,83.99,83.965,83.98,161600000.0
2009-05-26 11:49:00,83.98,83.99,83.97,83.99,173600000.0
2009-05-26 11:50:00,83.99,83.99,83.94,83.94,324400000.0
2009-05-26 11:51:00,83.94,83.94,83.91,83.92,210200000.0
2009-05-26 11:52:00,83.915,83.915,83.895,83.915,385200000.0
2009-05-26 11:53:00,83.915,83.945,83.91,83.93,557000000.0
2009-05-26 11:54:00,83.94,83.97,83.935,83.965,140600000.0
2009-05-26 11:55:00,83.97,84.01,83.97,84.0,163600000.0
2009-05-26 11:56:00,84.01,84.015,83.985,83.995,138600000.0
2009-05-26 11:57:00,84.0,84.0,83.965,83.97,205400000.0
2009-05-26 11:58:00,83.975,83.975,83.96,83.965,71000000.0
2009-05-26 11:59:00,83.97,84.0,83.965,83.97,183800000.0
2009-05-26 12:00:00,83.98,83.99,83.955,83.96,320200000.0
2009-05-26 12:01:00,83.95,83.965,83.94,83.94,226200000.0
2009-05-26 12:02:00,83.935,83.955,83.935,83.95,153800001.0
2009-05-26 12:03:00,83.96,83.96,83.94,83.94,50200000.0
2009-05-26 12:04:00,83.945,83.945,83.925,83.925,61800000.0
2009-05-26 12:05:00,83.94,83.96,83.94,83.96,167600000.0
2009-05-26 12:06:00,83.97,83.99,83.97,83.99,247400000.0
2009-05-26 12:07:00,83.98,83.99,83.95,83.95,142000000.0
2009-05-26 12:08:00,83.95,83.96,83.92,83.925,456800001.0
2009-05-26 12:09:00,83.925,83.93,83.91,83.91,191000000.0
2009-05-26 12:10:00,83.91,83.92,83.905,83.905,134400000.0
2009-05-26 12:11:00,83.905,83.91,83.88,83.91,257000000.0
2009-05-26 12:12:00,83.895,83.91,83.895,83.9,84600000.0
2009-05-26 12:13:00,83.9,83.905,83.84,83.85,147400000.0
2009-05-26 12:14:00,83.85,83.86,83.835,83.84,138800000.0
2009-05-26 12:15:00,83.84,83.85,83.83,83.84,108400000.0
2009-05-26 12:16:00,83.84,83.86,83.82,83.83,209600000.0
2009-05-26 12:17:00,83.83,83.855,83.815,83.825,132800000.0
2009-05-26 12:18:00,83.82,83.83,83.8,83.805,366000000.0
2009-05-26 12:19:00,83.81,83.825,83.775,83.8,313200000.0
2009-05-26 12:20:00,83.79,83.815,83.79,83.815,206800000.0
2009-05-26 12:21:00,83.82,83.82,83.8,83.8,243600000.0
2009-05-26 12:22:00,83.805,83.82,83.8,83.82,289600000.0
2009-05-26 12:23:00,83.82,83.855,83.82,83.85,372000000.0
2009-05-26 12:24:00,83.85,83.85,83.81,83.81,286000001.0
2009-05-26 12:25:00,83.81,83.86,83.81,83.85,333000002.0
2009-05-26 12:26:00,83.855,83.865,83.825,83.85,590800001.0
2009-05-26 12:27:00,83.85,83.875,83.85,83.87,433000000.0
2009-05-26 12:28:00,83.865,83.88,83.82,83.835,487600000.0
2009-05-26 12:29:00,83.84,83.88,83.84,83.88,116400000.0
2009-05-26 12:30:00,83.87,83.89,83.87,83.88,170800000.0
2009-05-26 12:31:00,83.88,83.885,83.855,83.86,312800000.0
2009-05-26 12:32:00,83.86,83.86,83.795,83.81,111400000.0
2009-05-26 12:33:00,83.81,83.84,83.81,83.83,104600000.0
2009-05-26 12:34:00,83.83,83.84,83.82,83.83,263800000.0
2009-05-26 12:35:00,83.82,83.835,83.81,83.82,161600000.0
2009-05-26 12:36:00,83.82,83.82,83.79,83.79,161000000.0
2009-05-26 12:37:00,83.79,83.84,83.78,83.83,243400000.0
2009-05-26 12:38:00,83.83,83.83,83.785,83.785,230400001.0
2009-05-26 12:39:00,83.785,83.8,83.74,83.795,326800000.0
2009-05-26 12:40:00,83.79,83.79,83.735,83.74,182200000.0
2009-05-26 12:41:00,83.73,83.73,83.7,83.72,297400000.0
2009-05-26 12:42:00,83.725,83.73,83.68,83.705,533000000.0
2009-05-26 12:43:00,83.7,83.705,83.62,83.625,384800000.0
2009-05-26 12:44:00,83.63,83.675,83.615,83.615,391800000.0
2009-05-26 12:45:00,83.625,83.63,83.525,83.54,706200001.0
2009-05-26 12:46:00,83.53,83.565,83.51,83.555,731000000.0
2009-05-26 12:47:00,83.55,83.59,83.55,83.555,508200000.0
2009-05-26 12:48:00,83.555,83.61,83.555,83.605,348600000.0
2009-05-26 12:49:00,83.605,83.65,83.59,83.64,335600000.0
2009-05-26 12:50:00,83.64,83.66,83.64,83.64,285200000.0
2009-05-26 12:51:00,83.63,83.64,83.58,83.585,369800001.0
2009-05-26 12:52:00,83.59,83.645,83.585,83.645,456800001.0
2009-05-26 12:53:00,83.645,83.65,83.625,83.635,417400000.0
2009-05-26 12:54:00,83.615,83.65,83.615,83.635,560600001.0
2009-05-26 12:55:00,83.635,83.64,83.6,83.62,368800000.0
2009-05-26 12:56:00,83.63,83.64,83.61,83.64,318600000.0
2009-05-26 12:57:00,83.64,83.68,83.63,83.66,283800000.0
2009-05-26 12:58:00,83.665,83.69,83.665,83.67,123400000.0
2009-05-26 12:59:00,83.67,83.72,83.665,83.71,331600000.0
2009-05-26 13:00:00,83.71,83.72,83.7,83.71,241200000.0
2009-05-26 13:01:00,83.715,83.735,83.715,83.735,30600000.0
2009-05-26 13:02:00,83.73,83.75,83.725,83.745,193200000.0
2009-05-26 13:03:00,83.75,83.75,83.71,83.71,69800000.0
2009-05-26 13:04:00,83.72,83.755,83.72,83.73,350400000.0
2009-05-26 13:05:00,83.72,83.765,83.72,83.75,393200000.0
2009-05-26 13:06:00,83.755,83.77,83.755,83.76,93400000.0
2009-05-26 13:07:00,83.76,83.77,83.74,83.74,210000000.0
2009-05-26 13:08:00,83.735,83.76,83.73,83.75,256400000.0
2009-05-26 13:09:00,83.75,83.755,83.715,83.755,99200000.0
2009-05-26 13:10:00,83.755,83.755,83.725,83.74,186400000.0
2009-05-26 13:11:00,83.74,83.79,83.725,83.79,316600000.0
2009-05-26 13:12:00,83.785,83.81,83.77,83.81,92600000.0
2009-05-26 13:13:00,83.8,83.86,83.79,83.83,369800000.0
2009-05-26 13:14:00,83.83,83.85,83.82,83.83,180200000.0
2009-05-26 13:15:00,83.83,83.9,83.83,83.865,362400000.0
2009-05-26 13:16:00,83.86,83.9,83.86,83.86,218000000.0
2009-05-26 13:17:00,83.855,83.87,83.845,83.845,111400000.0
2009-05-26 13:18:00,83.845,83.875,83.845,83.855,170800000.0
2009-05-26 13:19:00,83.86,83.86,83.83,83.84,76000000.0
2009-05-26 13:20:00,83.84,83.87,83.84,83.85,153400000.0
2009-05-26 13:21:00,83.855,83.86,83.83,83.83,69800000.0
2009-05-26 13:22:00,83.84,83.84,83.77,83.77,323400000.0
2009-05-26 13:23:00,83.77,83.8,83.765,83.78,164400000.0
2009-05-26 13:24:00,83.79,83.81,83.78,83.795,274400000.0
2009-05-26 13:25:00,83.795,83.815,83.79,83.8,211600000.0
2009-05-26 13:26:00,83.81,83.84,83.805,83.83,218000000.0
2009-05-26 13:27:00,83.825,83.9,83.815,83.895,333400000.0
2009-05-26 13:28:00,83.895,83.9,83.865,83.88,354400001.0
2009-05-26 13:29:00,83.88,83.885,83.825,83.885,313000000.0
2009-05-26 13:30:00,83.88,83.88,83.85,83.88,156600000.0
2009-05-26 13:31:00,83.875,83.905,83.87,83.895,238600000.0
2009-05-26 13:32:00,83.895,83.95,83.89,83.95,32600000.0
2009-05-26 13:33:00,83.96,83.96,83.91,83.93,191800000.0
2009-05-26 13:34:00,83.925,83.94,83.905,83.93,124200000.0
2009-05-26 13:35:00,83.93,83.93,83.915,83.92,37800000.0
2009-05-26 13:36:00,83.92,83.935,83.92,83.93,64800000.0
2009-05-26 13:37:00,83.93,83.955,83.92,83.955,109800000.0
2009-05-26 13:38:00,83.96,83.96,83.95,83.96,30200000.0
2009-05-26 13:39:00,83.96,83.965,83.945,83.955,116600000.0
2009-05-26 13:40:00,83.95,83.985,83.95,83.985,106400000.0
2009-05-26 13:41:00,83.98,84.015,83.98,84.015,68600000.0
2009-05-26 13:42:00,84.02,84.04,83.975,83.975,111200000.0
2009-05-26 13:43:00,83.975,83.98,83.975,83.98,45600000.0
2009-05-26 13:44:00,83.98,84.055,83.96,84.04,166600000.0
2009-05-26 13:45:00,84.045,84.075,84.04,84.07,211800000.0
2009-05-26 13:46:00,84.07,84.115,84.07,84.09,348400000.0
2009-05-26 13:47:00,84.09,84.09,84.055,84.065,417000000.0
2009-05-26 13:48:00,84.055,84.065,84.02,84.03,616000000.0
2009-05-26 13:49:00,84.03,84.04,84.01,84.02,322600000.0
2009-05-26 13:50:00,84.02,84.05,84.015,84.04,353800000.0
2009-05-26 13:51:00,84.04,84.05,84.03,84.03,243200000.0
2009-05-26 13:52:00,84.035,84.05,84.025,84.03,156800000.0
2009-05-26 13:53:00,84.03,84.03,84.005,84.01,140400000.0
2009-05-26 13:54:00,84.01,84.045,84.01,84.04,266200000.0
2009-05-26 13:55:00,84.045,84.11,84.045,84.075,433400000.0
2009-05-26 13:56:00,84.08,84.1,84.065,84.09,325600000.0
2009-05-26 13:57:00,84.09,84.115,84.07,84.105,269400000.0
2009-05-26 13:58:00,84.11,84.12,84.085,84.1,268600000.0
2009-05-26 13:59:00,84.085,84.105,84.065,84.105,191200000.0
2009-05-26 14:00:00,84.105,84.115,84.08,84.11,473400000.0
2009-05-26 14:01:00,84.11,84.21,84.105,84.2,424200000.0
2009-05-26 14:02:00,84.2,84.23,84.19,84.22,486400000.0
2009-05-26 14:03:00,84.2,84.21,84.17,84.19,276000000.0
2009-05-26 14:04:00,84.19,84.19,84.125,84.14,407000000.0
2009-05-26 14:05:00,84.135,84.16,84.13,84.16,336600000.0
2009-05-26 14:06:00,84.16,84.18,84.155,84.165,348800000.0
2009-05-26 14:07:00,84.16,84.175,84.14,84.15,549800000.0
2009-05-26 14:08:00,84.15,84.16,84.115,84.135,350000000.0
2009-05-26 14:09:00,84.135,84.135,84.09,84.11,274600000.0
2009-05-26 14:10:00,84.11,84.125,84.095,84.1,490200000.0
2009-05-26 14:11:00,84.1,84.1,84.08,84.08,147400000.0
2009-05-26 14:12:00,84.08,84.1,84.08,84.08,257800000.0
2009-05-26 14:13:00,84.07,84.145,84.06,84.14,412400000.0
2009-05-26 14:14:00,84.14,84.14,84.09,84.105,267600000.0
2009-05-26 14:15:00,84.105,84.13,84.085,84.12,180400000.0
2009-05-26 14:16:00,84.12,84.15,84.12,84.15,200600000.0
2009-05-26 14:17:00,84.16,84.16,84.14,84.145,239600000.0
2009-05-26 14:18:00,84.14,84.145,84.13,84.13,160800000.0
2009-05-26 14:19:00,84.13,84.135,84.1,84.115,172600000.0
2009-05-26 14:20:00,84.11,84.12,84.1,84.11,184800000.0
2009-05-26 14:21:00,84.11,84.11,84.08,84.09,131200000.0
2009-05-26 14:22:00,84.09,84.1,84.09,84.09,172600000.0
2009-05-26 14:23:00,84.095,84.1,84.07,84.08,119800000.0
2009-05-26 14:24:00,84.09,84.11,84.09,84.095,99800000.0
2009-05-26 14:25:00,84.105,84.105,84.055,84.06,248800000.0
2009-05-26 14:26:00,84.065,84.065,84.01,84.03,172200000.0
2009-05-26 14:27:00,84.03,84.05,84.02,84.03,202800000.0
2009-05-26 14:28:00,84.03,84.045,84.01,84.01,288600000.0
2009-05-26 14:29:00,84.01,84.025,84.005,84.015,127200000.0
2009-05-26 14:30:00,84.02,84.04,83.985,83.995,185600000.0
2009-05-26 14:31:00,83.995,84.045,83.99,84.045,150600000.0
2009-05-26 14:32:00,84.05,84.07,84.045,84.055,167200000.0
2009-05-26 14:33:00,84.055,84.07,84.045,84.05,95600000.0
2009-05-26 14:34:00,84.05,84.06,84.03,84.03,177600000.0
2009-05-26 14:35:00,84.03,84.04,84.03,84.04,43600000.0
2009-05-26 14:36:00,84.04,84.04,84.015,84.02,159400000.0
2009-05-26 14:37:00,84.02,84.05,84.0,84.0,263400000.0
2009-05-26 14:38:00,84.015,84.055,83.98,84.03,224200000.0
2009-05-26 14:39:00,84.04,84.08,84.04,84.055,235400000.0
2009-05-26 14:40:00,84.055,84.07,84.025,84.07,285200000.0
2009-05-26 14:41:00,84.075,84.085,84.045,84.055,288800000.0
2009-05-26 14:42:00,84.055,84.08,84.055,84.06,151200000.0
2009-05-26 14:43:00,84.055,84.07,84.045,84.07,165600000.0
2009-05-26 14:44:00,84.07,84.075,84.03,84.04,165000000.0
2009-05-26 14:45:00,84.04,84.1,84.04,84.09,170400000.0
2009-05-26 14:46:00,84.09,84.1,84.07,84.09,370000000.0
2009-05-26 14:47:00,84.08,84.125,84.08,84.12,78400000.0
2009-05-26 14:48:00,84.12,84.12,84.05,84.05,270400000.0
2009-05-26 14:49:00,84.05,84.06,84.035,84.055,278400000.0
2009-05-26 14:50:00,84.06,84.06,84.01,84.025,358200001.0
2009-05-26 14:51:00,84.02,84.045,84.01,84.01,347000000.0
2009-05-26 14:52:00,84.01,84.01,83.925,83.98,333400000.0
2009-05-26 14:53:00,83.97,84.03,83.97,84.01,279600000.0
2009-05-26 14:54:00,84.01,84.01,83.98,84.0,116400000.0
2009-05-26 14:55:00,84.0,84.01,83.995,84.0,197600000.0
2009-05-26 14:56:00,84.0,84.015,83.93,83.94,390200000.0
2009-05-26 14:57:00,83.93,83.97,83.915,83.96,208200000.0
2009-05-26 14:58:00,83.95,83.985,83.95,83.98,162600000.0
2009-05-26 14:59:00,83.97,83.97,83.93,83.945,163400000.0
2009-05-26 15:00:00,83.945,83.945,83.855,83.88,415000000.0
2009-05-26 15:01:00,83.88,83.895,83.86,83.885,296800000.0
2009-05-26 15:02:00,83.89,83.9,83.88,83.885,45800000.0
2009-05-26 15:03:00,83.875,83.89,83.87,83.88,529800000.0
2009-05-26 15:04:00,83.875,83.875,83.815,83.83,377600000.0
2009-05-26 15:05:00,83.82,83.83,83.785,83.79,359000000.0
2009-05-26 15:06:00,83.79,83.805,83.78,83.78,252800000.0
2009-05-26 15:07:00,83.79,83.8,83.775,83.795,230800000.0
2009-05-26 15:08:00,83.8,83.855,83.8,83.85,477200000.0
2009-05-26 15:09:00,83.85,83.85,83.82,83.84,243600000.0
2009-05-26 15:10:00,83.835,83.845,83.78,83.8,207200000.0
2009-05-26 15:11:00,83.8,83.865,83.8,83.865,119400000.0
2009-05-26 15:12:00,83.86,83.86,83.825,83.85,192400000.0
2009-05-26 15:13:00,83.85,83.85,83.825,83.825,325000000.0
2009-05-26 15:14:00,83.825,83.83,83.81,83.83,228399999.0
2009-05-26 15:15:00,83.83,83.84,83.815,83.825,274600000.0
2009-05-26 15:16:00,83.825,83.86,83.82,83.86,236800000.0
2009-05-26 15:17:00,83.86,83.86,83.82,83.83,257600000.0
2009-05-26 15:18:00,83.825,83.825,83.765,83.77,420200000.0
2009-05-26 15:19:00,83.765,83.78,83.7,83.7,246800000.0
2009-05-26 15:20:00,83.69,83.72,83.675,83.705,548800000.0
2009-05-26 15:21:00,83.7,83.72,83.695,83.71,303400000.0
2009-05-26 15:22:00,83.705,83.725,83.705,83.72,148600000.0
2009-05-26 15:23:00,83.725,83.74,83.7,83.7,371200000.0
2009-05-26 15:24:00,83.7,83.705,83.675,83.7,373800000.0
2009-05-26 15:25:00,83.7,83.71,83.69,83.71,363200001.0
2009-05-26 15:26:00,83.71,83.71,83.68,83.69,268400001.0
2009-05-26 15:27:00,83.7,83.71,83.675,83.68,378800001.0
2009-05-26 15:28:00,83.68,83.69,83.67,83.67,290000000.0
2009-05-26 15:29:00,83.67,83.68,83.655,83.67,139200000.0
2009-05-26 15:30:00,83.67,83.71,83.665,83.7,414000000.0
2009-05-26 15:31:00,83.7,83.735,83.69,83.735,266000000.0
2009-05-26 15:32:00,83.74,83.765,83.725,83.765,410600000.0
2009-05-26 15:33:00,83.76,83.805,83.75,83.79,309600000.0
2009-05-26 15:34:00,83.795,83.815,83.78,83.79,143000000.0
2009-05-26 15:35:00,83.79,83.81,83.745,83.76,213700000.0
2009-05-26 15:36:00,83.765,83.8,83.75,83.795,209600000.0
2009-05-26 15:37:00,83.79,83.805,83.685,83.69,293800000.0
2009-05-26 15:38:00,83.69,83.7,83.6,83.65,466800000.0
2009-05-26 15:39:00,83.65,83.66,83.625,83.645,197800000.0
2009-05-26 15:40:00,83.645,83.71,83.645,83.695,65800000.0
2009-05-26 15:41:00,83.695,83.71,83.635,83.7,300600000.0
2009-05-26 15:42:00,83.715,83.755,83.71,83.73,445200000.0
2009-05-26 15:43:00,83.72,83.77,83.72,83.74,234000000.0
2009-05-26 15:44:00,83.74,83.79,83.74,83.765,300200000.0
2009-05-26 15:45:00,83.755,83.76,83.745,83.76,166000000.0
2009-05-26 15:46:00,83.76,83.81,83.76,83.79,416200000.0
2009-05-26 15:47:00,83.79,83.82,83.765,83.795,328400000.0
2009-05-26 15:48:00,83.795,83.8,83.755,83.775,270800000.0
2009-05-26 15:49:00,83.775,83.78,83.68,83.71,380000000.0
2009-05-26 15:50:00,83.71,83.735,83.66,83.72,183200000.0
2009-05-26 15:51:00,83.72,83.78,83.72,83.75,360600000.0
2009-05-26 15:52:00,83.76,83.79,83.755,83.76,319200000.0
2009-05-26 15:53:00,83.74,83.78,83.73,83.74,398800000.0
2009-05-26 15:54:00,83.74,83.74,83.69,83.69,369800000.0
2009-05-26 15:55:00,83.69,83.73,83.69,83.72,250000000.0
2009-05-26 15:56:00,83.72,83.75,83.695,83.695,371400000.0
2009-05-26 15:57:00,83.7,83.755,83.7,83.75,278400000.0
2009-05-26 15:58:00,83.75,83.77,83.725,83.76,257600000.0
2009-05-26 15:59:00,83.76,83.85,83.75,83.845,329200001.0
2009-05-26 16:00:00,83.83,84.13,83.83,84.015,533400000.0
2009-05-26 16:01:00,84.015,84.095,84.0,84.07,487600000.0
2009-05-26 16:02:00,84.08,84.16,84.055,84.16,172200000.0
2009-05-26 16:03:00,84.16,84.21,84.14,84.175,521600000.0
2009-05-26 16:04:00,84.17,84.27,84.17,84.25,255600000.0
2009-05-26 16:05:00,84.25,84.25,84.18,84.18,347600000.0
2009-05-26 16:06:00,84.185,84.19,84.12,84.165,340800000.0
2009-05-26 16:07:00,84.17,84.25,84.165,84.21,508800000.0
2009-05-26 16:08:00,84.22,84.24,84.175,84.195,550600000.0
2009-05-26 16:09:00,84.205,84.205,84.13,84.13,428400000.0
2009-05-26 16:10:00,84.13,84.185,84.13,84.185,438200000.0
2009-05-26 16:11:00,84.18,84.29,84.18,84.28,603200000.0
2009-05-26 16:12:00,84.285,84.35,84.28,84.35,401600000.0
2009-05-26 16:13:00,84.35,84.44,84.35,84.39,595200000.0
2009-05-26 16:14:00,84.39,84.42,84.38,84.39,246200000.0
2009-05-26 16:15:00,84.395,84.495,84.395,84.455,460600000.0
2009-05-26 16:16:00,84.455,84.455,84.38,84.38,342200000.0
2009-05-26 16:17:00,84.375,84.39,84.325,84.365,487400000.0
2009-05-26 16:18:00,84.375,84.39,84.34,84.34,514000000.0
2009-05-26 16:19:00,84.34,84.39,84.315,84.38,392200000.0
2009-05-26 16:20:00,84.38,84.39,84.29,84.31,469400000.0
2009-05-26 16:21:00,84.31,84.33,84.29,84.33,444800000.0
2009-05-26 16:22:00,84.335,84.345,84.285,84.305,268800000.0
2009-05-26 16:23:00,84.31,84.36,84.285,84.34,371000000.0
2009-05-26 16:24:00,84.34,84.385,84.33,84.33,336200000.0
2009-05-26 16:25:00,84.33,84.33,84.27,84.285,222000000.0
2009-05-26 16:26:00,84.29,84.31,84.275,84.3,285000000.0
2009-05-26 16:27:00,84.3,84.305,84.25,84.26,238800000.0
2009-05-26 16:28:00,84.26,84.28,84.25,84.275,342600000.0
2009-05-26 16:29:00,84.275,84.29,84.17,84.265,416600000.0
2009-05-26 16:30:00,84.25,84.325,84.235,84.32,512200000.0
2009-05-26 16:31:00,84.325,84.33,84.285,84.29,436000000.0
2009-05-26 16:32:00,84.29,84.315,84.29,84.29,315200000.0
2009-05-26 16:33:00,84.29,84.29,84.265,84.27,281800000.0
2009-05-26 16:34:00,84.28,84.28,84.215,84.235,313600000.0
2009-05-26 16:35:00,84.225,84.305,84.225,84.29,188600000.0
2009-05-26 16:36:00,84.295,84.3,84.265,84.28,346600000.0
2009-05-26 16:37:00,84.28,84.295,84.245,84.27,233800000.0
2009-05-26 16:38:00,84.26,84.305,84.22,84.22,291800000.0
2009-05-26 16:39:00,84.225,84.23,84.185,84.225,323400000.0
2009-05-26 16:40:00,84.225,84.28,84.22,84.27,383400000.0
2009-05-26 16:41:00,84.27,84.365,84.265,84.36,473600000.0
2009-05-26 16:42:00,84.355,84.39,84.355,84.37,380400000.0
2009-05-26 16:43:00,84.37,84.37,84.3,84.3,301400000.0
2009-05-26 16:44:00,84.3,84.335,84.3,84.325,168200000.0
2009-05-26 16:45:00,84.325,84.34,84.315,84.34,100600000.0
2009-05-26 16:46:00,84.34,84.36,84.325,84.33,418600000.0
2009-05-26 16:47:00,84.335,84.37,84.335,84.36,458800000.0
2009-05-26 16:48:00,84.365,84.365,84.34,84.34,307800000.0
2009-05-26 16:49:00,84.34,84.34,84.29,84.33,446200000.0
2009-05-26 16:50:00,84.32,84.34,84.3,84.33,346799998.0
2009-05-26 16:51:00,84.33,84.35,84.315,84.325,475000000.0
2009-05-26 16:52:00,84.325,84.365,84.325,84.345,280800000.0
2009-05-26 16:53:00,84.345,84.375,84.33,84.35,378200000.0
2009-05-26 16:54:00,84.355,84.37,84.345,84.345,181200000.0
2009-05-26 16:55:00,84.345,84.35,84.32,84.34,280200000.0
2009-05-26 16:56:00,84.34,84.365,84.32,84.35,431800000.0
2009-05-26 16:57:00,84.35,84.36,84.32,84.35,423000000.0
2009-05-26 16:58:00,84.35,84.36,84.31,84.345,334200000.0
2009-05-26 16:59:00,84.35,84.505,84.34,84.5,368600000.0
2009-05-26 17:00:00,84.5,84.505,84.48,84.49,380000000.0
2009-05-26 17:01:00,84.49,84.5,84.47,84.47,364200000.0
2009-05-26 17:02:00,84.475,84.49,84.435,84.45,454600000.0
2009-05-26 17:03:00,84.46,84.48,84.44,84.45,337200000.0
2009-05-26 17:04:00,84.45,84.49,84.45,84.47,348600000.0
2009-05-26 17:05:00,84.47,84.48,84.44,84.465,336800000.0
2009-05-26 17:06:00,84.46,84.47,84.44,84.45,364600000.0
2009-05-26 17:07:00,84.44,84.47,84.415,84.42,381800000.0
2009-05-26 17:08:00,84.425,84.43,84.41,84.41,254200000.0
2009-05-26 17:09:00,84.4,84.415,84.35,84.36,257600000.0
2009-05-26 17:10:00,84.36,84.37,84.345,84.35,311400000.0
2009-05-26 17:11:00,84.35,84.37,84.335,84.34,431800002.0
2009-05-26 17:12:00,84.34,84.375,84.32,84.33,344800000.0
2009-05-26 17:13:00,84.335,84.38,84.33,84.35,331200000.0
2009-05-26 17:14:00,84.36,84.36,84.335,84.355,213600000.0
2009-05-26 17:15:00,84.35,84.38,84.33,84.33,271600000.0
2009-05-26 17:16:00,84.33,84.34,84.305,84.325,392000000.0
2009-05-26 17:17:00,84.32,84.34,84.32,84.335,336400000.0
2009-05-26 17:18:00,84.34,84.42,84.32,84.4,408200001.0
2009-05-26 17:19:00,84.4,84.47,84.39,84.465,395600000.0
2009-05-26 17:20:00,84.47,84.495,84.47,84.495,287400000.0
2009-05-26 17:21:00,84.49,84.495,84.46,84.48,198600000.0
2009-05-26 17:22:00,84.485,84.53,84.47,84.525,265200000.0
2009-05-26 17:23:00,84.53,84.54,84.48,84.49,291600000.0
2009-05-26 17:24:00,84.49,84.53,84.485,84.505,239200000.0
2009-05-26 17:25:00,84.505,84.55,84.505,84.55,410400000.0
2009-05-26 17:26:00,84.535,84.57,84.535,84.565,548600000.0
2009-05-26 17:27:00,84.57,84.57,84.55,84.56,149600000.0
2009-05-26 17:28:00,84.565,84.575,84.535,84.57,313200000.0
2009-05-26 17:29:00,84.58,84.585,84.55,84.565,179800000.0
2009-05-26 17:30:00,84.57,84.61,84.565,84.6,388400000.0
2009-05-26 17:31:00,84.6,84.63,84.59,84.605,375800000.0
2009-05-26 17:32:00,84.605,84.63,84.585,84.63,230000000.0
2009-05-26 17:33:00,84.64,84.64,84.61,84.615,78800000.0
2009-05-26 17:34:00,84.615,84.64,84.615,84.615,90800000.0
2009-05-26 17:35:00,84.61,84.635,84.605,84.62,125400000.0
2009-05-26 17:36:00,84.625,84.635,84.62,84.63,62400000.0
2009-05-26 17:37:00,84.63,84.66,84.62,84.65,128800000.0
2009-05-26 17:38:00,84.655,84.68,84.65,84.67,237400000.0
2009-05-26 17:39:00,84.67,84.685,84.66,84.665,211000000.0
2009-05-26 17:40:00,84.665,84.7,84.665,84.69,236400000.0
2009-05-26 17:41:00,84.695,84.71,84.64,84.66,261000000.0
2009-05-26 17:42:00,84.66,84.68,84.655,84.68,166200000.0
2009-05-26 17:43:00,84.68,84.7,84.67,84.69,109600000.0
2009-05-26 17:44:00,84.69,84.725,84.69,84.7,179200000.0
2009-05-26 17:45:00,84.705,84.72,84.675,84.71,264200000.0
2009-05-26 17:46:00,84.71,84.745,84.69,84.695,67000000.0
2009-05-26 17:47:00,84.69,84.7,84.68,84.68,90400000.0
2009-05-26 17:48:00,84.68,84.71,84.67,84.68,278200000.0
2009-05-26 17:49:00,84.68,84.68,84.655,84.655,106200000.0
2009-05-26 17:50:00,84.655,84.67,84.625,84.65,267800000.0
2009-05-26 17:51:00,84.655,84.66,84.62,84.62,307000001.0
2009-05-26 17:52:00,84.63,84.65,84.62,84.62,210600000.0
2009-05-26 17:53:00,84.62,84.645,84.62,84.64,210800000.0
2009-05-26 17:54:00,84.63,84.64,84.61,84.61,215400000.0
2009-05-26 17:55:00,84.61,84.65,84.6,84.645,208200000.0
2009-05-26 17:56:00,84.645,84.685,84.635,84.68,277600000.0
2009-05-26 17:57:00,84.68,84.68,84.645,84.665,338800000.0
2009-05-26 17:58:00,84.67,84.7,84.64,84.65,495800000.0
2009-05-26 17:59:00,84.655,84.67,84.625,84.65,363800000.0
2009-05-26 18:00:00,84.635,84.65,84.615,84.645,422200002.0
2009-05-26 18:01:00,84.645,84.665,84.64,84.645,200400000.0
2009-05-26 18:02:00,84.64,84.65,84.62,84.65,167200000.0
2009-05-26 18:03:00,84.65,84.65,84.63,84.63,241000001.0
2009-05-26 18:04:00,84.63,84.66,84.62,84.65,372399999.0
2009-05-26 18:05:00,84.65,84.68,84.65,84.66,346199999.0
2009-05-26 18:06:00,84.66,84.67,84.64,84.66,220000000.0
2009-05-26 18:07:00,84.66,84.675,84.66,84.66,194600000.0
2009-05-26 18:08:00,84.665,84.67,84.655,84.655,119400000.0
2009-05-26 18:09:00,84.66,84.665,84.62,84.64,199400000.0
2009-05-26 18:10:00,84.64,84.65,84.635,84.65,172800000.0
2009-05-26 18:11:00,84.65,84.66,84.64,84.66,116800000.0
2009-05-26 18:12:00,84.655,84.655,84.625,84.625,324400000.0
2009-05-26 18:13:00,84.625,84.635,84.62,84.625,236000000.0
2009-05-26 18:14:00,84.63,84.63,84.615,84.625,204400000.0
2009-05-26 18:15:00,84.62,84.64,84.615,84.64,178000000.0
2009-05-26 18:16:00,84.64,84.65,84.615,84.65,187200000.0
2009-05-26 18:17:00,84.645,84.65,84.62,84.625,158200000.0
2009-05-26 18:18:00,84.63,84.64,84.625,84.64,101400000.0
2009-05-26 18:19:00,84.635,84.655,84.63,84.655,71800000.0
2009-05-26 18:20:00,84.645,84.705,84.645,84.685,91200000.0
2009-05-26 18:21:00,84.68,84.685,84.68,84.685,74600000.0
2009-05-26 18:22:00,84.685,84.69,84.67,84.685,136400000.0
2009-05-26 18:23:00,84.69,84.695,84.64,84.65,115000000.0
2009-05-26 18:24:00,84.65,84.675,84.65,84.675,149400000.0
2009-05-26 18:25:00,84.675,84.7,84.655,84.67,168000000.0
2009-05-26 18:26:00,84.67,84.675,84.63,84.64,171000000.0
2009-05-26 18:27:00,84.645,84.68,84.63,84.665,214800000.0
2009-05-26 18:28:00,84.66,84.665,84.625,84.64,150600000.0
2009-05-26 18:29:00,84.635,84.65,84.615,84.63,132000000.0
2009-05-26 18:30:00,84.63,84.63,84.605,84.61,218200000.0
2009-05-26 18:31:00,84.615,84.63,84.61,84.625,75000000.0
2009-05-26 18:32:00,84.625,84.645,84.6,84.64,62199999.0
2009-05-26 18:33:00,84.635,84.635,84.625,84.63,15000000.0
2009-05-26 18:34:00,84.625,84.63,84.625,84.63,9000000.0
2009-05-26 18:35:00,84.63,84.63,84.56,84.575,95800000.0
2009-05-26 18:36:00,84.575,84.66,84.565,84.635,172600000.0
2009-05-26 18:37:00,84.635,84.645,84.62,84.645,66200000.0
2009-05-26 18:38:00,84.64,84.66,84.635,84.655,158400000.0
2009-05-26 18:39:00,84.655,84.655,84.63,84.645,58800000.0
2009-05-26 18:40:00,84.65,84.66,84.64,84.65,47400000.0
2009-05-26 18:41:00,84.65,84.665,84.65,84.66,116600000.0
2009-05-26 18:42:00,84.66,84.66,84.63,84.63,40200000.0
2009-05-26 18:43:00,84.635,84.635,84.61,84.63,37400000.0
2009-05-26 18:44:00,84.625,84.645,84.625,84.635,52400000.0
2009-05-26 18:45:00,84.635,84.65,84.635,84.64,163800000.0
2009-05-26 18:46:00,84.64,84.64,84.62,84.62,132999999.0
2009-05-26 18:47:00,84.62,84.625,84.605,84.61,264400000.0
2009-05-26 18:48:00,84.61,84.625,84.605,84.615,140600000.0
2009-05-26 18:49:00,84.62,84.66,84.61,84.65,262600000.0
2009-05-26 18:50:00,84.66,84.685,84.625,84.68,227200000.0
2009-05-26 18:51:00,84.68,84.69,84.665,84.675,126200000.0
2009-05-26 18:52:00,84.675,84.7,84.675,84.68,169200001.0
2009-05-26 18:53:00,84.68,84.7,84.675,84.69,193400000.0
2009-05-26 18:54:00,84.69,84.72,84.69,84.705,189400001.0
2009-05-26 18:55:00,84.71,84.71,84.685,84.69,84800000.0
2009-05-26 18:56:00,84.69,84.7,84.63,84.63,264800000.0
2009-05-26 18:57:00,84.63,84.67,84.63,84.66,203400000.0
2009-05-26 18:58:00,84.66,84.69,84.65,84.69,227400000.0
2009-05-26 18:59:00,84.69,84.7,84.67,84.68,263600000.0
2009-05-26 19:00:00,84.68,84.7,84.66,84.67,357800002.0
2009-05-26 19:01:00,84.675,84.68,84.635,84.66,373200000.0
2009-05-26 19:02:00,84.66,84.685,84.66,84.68,175400000.0
2009-05-26 19:03:00,84.675,84.685,84.66,84.66,146200000.0
2009-05-26 19:04:00,84.67,84.72,84.655,84.705,177800000.0
2009-05-26 19:05:00,84.73,84.76,84.73,84.73,364199999.0
2009-05-26 19:06:00,84.73,84.755,84.725,84.75,248400001.0
2009-05-26 19:07:00,84.75,84.76,84.745,84.75,157000001.0
2009-05-26 19:08:00,84.75,84.76,84.73,84.73,283200000.0
2009-05-26 19:09:00,84.73,84.75,84.72,84.72,74000000.0
2009-05-26 19:10:00,84.72,84.73,84.72,84.73,132200000.0
2009-05-26 19:11:00,84.73,84.73,84.7,84.7,390200000.0
2009-05-26 19:12:00,84.705,84.71,84.695,84.695,117000000.0
2009-05-26 19:13:00,84.69,84.69,84.675,84.685,164400000.0
2009-05-26 19:14:00,84.685,84.7,84.665,84.67,168600000.0
2009-05-26 19:15:00,84.665,84.67,84.65,84.655,123000000.0
2009-05-26 19:16:00,84.655,84.68,84.655,84.675,174600000.0
2009-05-26 19:17:00,84.675,84.735,84.67,84.72,311200001.0
2009-05-26 19:18:00,84.72,84.75,84.715,84.75,160600000.0
2009-05-26 19:19:00,84.75,84.8,84.75,84.775,285600000.0
2009-05-26 19:20:00,84.775,84.795,84.75,84.75,238200000.0
2009-05-26 19:21:00,84.755,84.755,84.735,84.74,77800000.0
2009-05-26 19:22:00,84.74,84.77,84.74,84.76,205200000.0
2009-05-26 19:23:00,84.76,84.76,84.74,84.74,132000000.0
2009-05-26 19:24:00,84.74,84.745,84.73,84.74,110600000.0
2009-05-26 19:25:00,84.74,84.75,84.74,84.75,26000000.0
2009-05-26 19:26:00,84.76,84.76,84.73,84.73,61600000.0
2009-05-26 19:27:00,84.74,84.74,84.725,84.73,127799999.0
2009-05-26 19:28:00,84.73,84.74,84.73,84.73,87599999.0
2009-05-26 19:29:00,84.73,84.755,84.73,84.75,130000000.0
2009-05-26 19:30:00,84.75,84.775,84.745,84.745,156200000.0
2009-05-26 19:31:00,84.745,84.765,84.735,84.76,199199999.0
2009-05-26 19:32:00,84.76,84.76,84.725,84.73,145400000.0
2009-05-26 19:33:00,84.73,84.73,84.715,84.73,134200000.0
2009-05-26 19:34:00,84.73,84.75,84.73,84.73,260400000.0
2009-05-26 19:35:00,84.73,84.74,84.71,84.73,361000000.0
2009-05-26 19:36:00,84.73,84.73,84.72,84.73,50400000.0
2009-05-26 19:37:00,84.73,84.745,84.73,84.73,76400000.0
2009-05-26 19:38:00,84.73,84.73,84.725,84.725,48600000.0
2009-05-26 19:39:00,84.725,84.73,84.725,84.73,13000000.0
2009-05-26 19:40:00,84.73,84.73,84.71,84.72,59600000.0
2009-05-26 19:41:00,84.715,84.72,84.715,84.72,2000000.0
2009-05-26 19:42:00,84.725,84.73,84.715,84.72,52400000.0
2009-05-26 19:43:00,84.715,84.79,84.715,84.77,330800000.0
2009-05-26 19:44:00,84.77,84.77,84.75,84.75,46600000.0
2009-05-26 19:45:00,84.76,84.795,84.75,84.795,162000000.0
2009-05-26 19:46:00,84.795,84.94,84.775,84.835,229800000.0
2009-05-26 19:47:00,84.835,84.89,84.82,84.89,444599999.0
2009-05-26 19:48:00,84.89,84.93,84.88,84.93,244400000.0
2009-05-26 19:49:00,84.925,84.965,84.925,84.96,348600002.0
2009-05-26 19:50:00,84.95,84.96,84.92,84.94,310400000.0
2009-05-26 19:51:00,84.94,84.94,84.89,84.9,322400000.0
2009-05-26 19:52:00,84.9,84.91,84.9,84.9,246600001.0
2009-05-26 19:53:00,84.9,84.91,84.895,84.91,179400001.0
2009-05-26 19:54:00,84.91,84.91,84.88,84.885,112200000.0
2009-05-26 19:55:00,84.89,84.9,84.88,84.895,103400000.0
2009-05-26 19:56:00,84.9,84.94,84.89,84.94,191000000.0
2009-05-26 19:57:00,84.94,84.965,84.925,84.93,247800000.0
2009-05-26 19:58:00,84.94,84.95,84.93,84.93,221800000.0
2009-05-26 19:59:00,84.94,84.945,84.915,84.93,241800000.0
2009-05-26 20:00:00,84.93,84.945,84.92,84.935,435600000.0
2009-05-26 20:01:00,84.935,84.965,84.925,84.96,116600000.0
2009-05-26 20:02:00,84.96,85.0,84.9,84.98,486400000.0
2009-05-26 20:03:00,84.99,85.02,84.98,84.99,330400001.0
2009-05-26 20:04:00,84.99,85.01,84.98,85.0,205200000.0
2009-05-26 20:05:00,85.01,85.02,84.995,85.02,172400001.0
2009-05-26 20:06:00,85.02,85.03,85.005,85.02,297400000.0
2009-05-26 20:07:00,85.01,85.03,84.995,85.01,415800000.0
2009-05-26 20:08:00,85.005,85.04,85.0,85.02,114600000.0
2009-05-26 20:09:00,85.02,85.02,84.995,85.0,92400000.0
2009-05-26 20:10:00,85.0,85.03,84.995,85.01,162600000.0
2009-05-26 20:11:00,85.015,85.015,85.005,85.01,223199999.0
2009-05-26 20:12:00,85.01,85.015,84.965,84.97,378000000.0
2009-05-26 20:13:00,84.97,84.97,84.915,84.93,463200000.0
2009-05-26 20:14:00,84.93,84.93,84.88,84.91,164200000.0
2009-05-26 20:15:00,84.92,84.93,84.88,84.89,445900000.0
2009-05-26 20:16:00,84.885,84.94,84.88,84.925,262999999.0
2009-05-26 20:17:00,84.93,85.035,84.93,85.02,520000001.0
2009-05-26 20:18:00,85.02,85.04,85.005,85.03,536600001.0
2009-05-26 20:19:00,85.03,85.035,85.015,85.03,153000000.0
2009-05-26 20:20:00,85.03,85.03,84.955,84.955,180600000.0
2009-05-26 20:21:00,84.96,84.96,84.92,84.93,252600002.0
2009-05-26 20:22:00,84.925,84.925,84.855,84.87,369600000.0
2009-05-26 20:23:00,84.865,84.91,84.86,84.91,286000000.0
2009-05-26 20:24:00,84.91,84.945,84.905,84.945,149400000.0
2009-05-26 20:25:00,84.94,84.95,84.93,84.95,135400000.0
2009-05-26 20:26:00,84.955,84.96,84.94,84.945,98200002.0
2009-05-26 20:27:00,84.955,84.96,84.94,84.955,76600000.0
2009-05-26 20:28:00,84.96,84.965,84.87,84.885,329600000.0
2009-05-26 20:29:00,84.885,84.89,84.865,84.865,191800000.0
2009-05-26 20:30:00,84.865,84.88,84.86,84.88,235400000.0
2009-05-26 20:31:00,84.875,84.9,84.87,84.87,256600000.0
2009-05-26 20:32:00,84.875,84.88,84.86,84.87,105600000.0
2009-05-26 20:33:00,84.875,84.91,84.87,84.905,189200001.0
2009-05-26 20:34:00,84.91,84.92,84.9,84.9,156200000.0
2009-05-26 20:35:00,84.9,84.91,84.885,84.89,322000001.0
2009-05-26 20:36:00,84.89,84.92,84.89,84.9,72000000.0
2009-05-26 20:37:00,84.905,84.915,84.885,84.915,108800000.0
2009-05-26 20:38:00,84.915,84.92,84.905,84.91,121800000.0
2009-05-26 20:39:00,84.91,84.915,84.9,84.9,92600000.0
2009-05-26 20:40:00,84.905,84.96,84.89,84.96,140600000.0
2009-05-26 20:41:00,84.96,84.99,84.94,84.985,318000001.0
2009-05-26 20:42:00,85.0,85.01,84.975,84.98,210800001.0
2009-05-26 20:43:00,84.975,84.99,84.965,84.99,168800000.0
2009-05-26 20:44:00,84.98,84.99,84.975,84.975,87000000.0
2009-05-26 20:45:00,84.965,84.99,84.965,84.985,104600000.0
2009-05-26 20:46:00,84.99,85.0,84.98,84.985,123400000.0
2009-05-26 20:47:00,84.99,84.995,84.97,84.97,138000000.0
2009-05-26 20:48:00,84.97,84.98,84.95,84.955,115400000.0
2009-05-26 20:49:00,84.96,84.96,84.92,84.92,93000000.0
2009-05-26 20:50:00,84.915,84.93,84.89,84.905,114400000.0
2009-05-26 20:51:00,84.915,84.915,84.915,84.915,21400000.0
2009-05-26 20:52:00,84.925,84.93,84.895,84.925,246000000.0
2009-05-26 20:53:00,84.925,84.93,84.895,84.93,234200000.0
2009-05-26 20:54:00,84.925,84.925,84.87,84.88,107000000.0
2009-05-26 20:55:00,84.88,84.88,84.86,84.87,132000000.0
2009-05-26 20:56:00,84.87,84.87,84.86,84.87,118000000.0
2009-05-26 20:57:00,84.87,84.87,84.87,84.87,60200000.0
2009-05-26 20:58:00,84.87,84.905,84.87,84.905,208600000.0
2009-05-26 20:59:00,84.905,84.96,84.89,84.96,395600000.0
2009-05-26 21:00:00,84.96,84.96,84.94,84.945,193200000.0
2009-05-26 21:01:00,84.94,84.94,84.91,84.91,95000000.0
2009-05-26 21:02:00,84.92,84.955,84.92,84.95,104600000.0
2009-05-26 21:03:00,84.945,84.96,84.94,84.94,38000000.0
2009-05-26 21:04:00,84.95,84.96,84.94,84.95,106800000.0
2009-05-26 21:05:00,84.95,84.955,84.935,84.955,56800000.0
2009-05-26 21:06:00,84.95,84.95,84.915,84.915,111000000.0
2009-05-26 21:07:00,84.925,84.955,84.925,84.94,67400000.0
2009-05-26 21:08:00,84.95,84.95,84.905,84.93,151200000.0
2009-05-26 21:09:00,84.93,84.93,84.915,84.93,97400000.0
2009-05-26 21:10:00,84.93,84.97,84.93,84.96,162000000.0
2009-05-26 21:11:00,84.96,84.985,84.96,84.985,113999999.0
2009-05-26 21:12:00,84.975,85.02,84.96,85.005,235000000.0
2009-05-26 21:13:00,85.005,85.01,85.005,85.01,15200000.0
2009-05-26 21:14:00,85.01,85.01,84.95,85.0,175600000.0
2009-05-26 21:15:00,85.0,85.0,84.94,84.96,253000000.0
2009-05-26 21:16:00,84.96,84.96,84.9,84.92,290200000.0
2009-05-26 21:17:00,84.92,84.92,84.885,84.91,274600000.0
2009-05-26 21:18:00,84.91,84.91,84.88,84.905,266600000.0
2009-05-26 21:19:00,84.91,84.91,84.9,84.9,121000000.0
2009-05-26 21:20:00,84.9,84.925,84.9,84.92,382999999.0
2009-05-26 21:21:00,84.915,84.93,84.89,84.9,227400000.0
2009-05-26 21:22:00,84.9,84.91,84.895,84.9,132600000.0
2009-05-26 21:23:00,84.9,84.92,84.895,84.915,186000000.0
2009-05-26 21:24:00,84.92,84.94,84.915,84.94,276599997.0
2009-05-26 21:25:00,84.94,84.98,84.93,84.94,168400000.0
2009-05-26 21:26:00,84.945,84.97,84.935,84.97,82200000.0
2009-05-26 21:27:00,84.97,84.97,84.96,84.96,29600000.0
2009-05-26 21:28:00,84.98,84.99,84.94,84.94,49200000.0
2009-05-26 21:29:00,84.94,84.96,84.94,84.96,8800000.0
2009-05-26 21:30:00,84.96,84.96,84.925,84.94,85200000.0
2009-05-26 21:31:00,84.94,84.94,84.89,84.915,89000000.0
2009-05-26 21:32:00,84.95,84.97,84.95,84.97,30200000.0
2009-05-26 21:33:00,84.96,85.01,84.955,85.0,158200000.0
2009-05-26 21:34:00,85.01,85.03,84.96,84.99,211000000.0
2009-05-26 21:35:00,84.99,84.99,84.965,84.98,124000000.0
2009-05-26 21:36:00,84.97,84.98,84.93,84.97,154800000.0
2009-05-26 21:37:00,84.96,84.97,84.945,84.95,53000000.0
2009-05-26 21:38:00,84.96,84.97,84.95,84.96,33600000.0
2009-05-26 21:39:00,84.96,84.99,84.96,84.975,150800000.0
2009-05-26 21:40:00,84.98,85.01,84.975,84.99,115000000.0
2009-05-26 21:41:00,84.99,85.0,84.985,85.0,76400000.0
2009-05-26 21:42:00,85.0,85.0,84.95,84.96,35000000.0
2009-05-26 21:43:00,84.96,84.99,84.96,84.98,59200000.0
2009-05-26 21:44:00,84.98,84.99,84.95,84.99,116600000.0
2009-05-26 21:45:00,84.99,84.99,84.965,84.975,13400000.0
2009-05-26 21:46:00,84.98,84.98,84.975,84.975,8000000.0
2009-05-26 21:47:00,84.975,84.98,84.895,84.92,285200000.0
2009-05-26 21:48:00,84.92,84.94,84.91,84.925,200400000.0
2009-05-26 21:49:00,84.92,84.93,84.915,84.92,88600000.0
2009-05-26 21:50:00,84.92,84.92,84.92,84.92,30400000.0
2009-05-26 21:51:00,84.92,84.97,84.915,84.96,162000000.0
2009-05-26 21:52:00,84.96,84.98,84.96,84.97,48400000.0
2009-05-26 21:53:00,84.97,84.97,84.94,84.96,190400000.0
2009-05-26 21:54:00,84.96,84.96,84.96,84.96,7000000.0
2009-05-26 21:55:00,84.95,84.955,84.95,84.955,47600000.0
2009-05-26 21:56:00,84.96,84.96,84.94,84.95,15400000.0
2009-05-26 21:57:00,84.97,84.97,84.95,84.96,72600000.0
2009-05-26 21:58:00,84.96,84.97,84.95,84.97,294199999.0
2009-05-26 21:59:00,84.965,84.97,84.965,84.97,69000000.0
2009-05-26 22:00:00,84.97,84.985,84.96,84.985,69400000.0
2009-05-26 22:01:00,84.98,85.01,84.98,85.005,43400000.0
2009-05-26 22:02:00,85.015,85.015,84.985,85.005,117400000.0
2009-05-26 22:03:00,85.005,85.01,84.99,85.01,49200000.0
2009-05-26 22:04:00,85.01,85.08,85.0,85.08,168600000.0
2009-05-26 22:05:00,85.05,85.065,85.03,85.05,207600000.0
2009-05-26 22:06:00,85.055,85.07,85.055,85.07,5800000.0
2009-05-26 22:07:00,85.07,85.08,85.05,85.05,48400000.0
2009-05-26 22:08:00,85.05,85.07,85.04,85.07,84400000.0
2009-05-26 22:09:00,85.07,85.08,85.06,85.06,87400000.0
2009-05-26 22:10:00,85.055,85.08,85.055,85.075,93400000.0
2009-05-26 22:11:00,85.075,85.085,85.05,85.055,82200000.0
2009-05-26 22:12:00,85.065,85.07,85.05,85.055,22200000.0
2009-05-26 22:13:00,85.055,85.055,85.04,85.05,45000000.0
2009-05-26 22:14:00,85.05,85.06,85.05,85.055,28400000.0
2009-05-26 22:15:00,85.05,85.05,85.045,85.045,6200000.0
2009-05-26 22:16:00,85.029,85.029,85.027,85.027,3600000.0
2009-05-26 22:17:00,85.05,85.055,85.05,85.055,3600000.0
2009-05-26 22:18:00,85.055,85.06,85.05,85.05,16400000.0
2009-05-26 22:19:00,85.045,85.05,85.03,85.035,26000000.0
2009-05-26 22:20:00,85.04,85.04,85.02,85.02,42400000.0
2009-05-26 22:21:00,85.03,85.03,85.03,85.03,3200000.0
2009-05-26 22:22:00,85.03,85.04,85.02,85.03,26800000.0
2009-05-26 22:23:00,85.04,85.05,85.04,85.05,25600000.0
2009-05-26 22:24:00,85.05,85.05,85.045,85.05,13000000.0
2009-05-26 22:25:00,85.04,85.05,85.03,85.03,82200000.0
2009-05-26 22:26:00,85.03,85.055,85.03,85.05,48200000.0
2009-05-26 22:27:00,85.04,85.06,85.04,85.06,13000000.0
2009-05-26 22:28:00,85.055,85.065,85.055,85.06,40400000.0
2009-05-26 22:29:00,85.075,85.08,85.06,85.07,89800000.0
2009-05-26 22:30:00,85.07,85.07,85.035,85.045,55400000.0
2009-05-26 22:31:00,85.045,85.045,85.02,85.03,46800000.0
2009-05-26 22:32:00,85.035,85.04,85.025,85.03,50800000.0
2009-05-26 22:33:00,85.03,85.035,85.03,85.03,30600000.0
2009-05-26 22:34:00,85.03,85.03,85.01,85.02,23600000.0
2009-05-26 22:35:00,85.025,85.04,85.025,85.025,103800000.0
2009-05-26 22:36:00,85.015,85.02,85.0,85.0,19600000.0
2009-05-26 22:37:00,85.0,85.01,85.0,85.0,15600000.0
2009-05-26 22:38:00,84.995,85.0,84.995,85.0,36000000.0
2009-05-26 22:39:00,85.0,85.02,85.0,85.01,37800000.0
2009-05-26 22:40:00,85.005,85.01,85.0,85.0,11400000.0
2009-05-26 22:41:00,85.0,85.01,84.95,84.99,40000000.0
2009-05-26 22:42:00,84.99,84.99,84.98,84.99,39000000.0
2009-05-26 22:43:00,84.98,84.985,84.98,84.985,10600000.0
2009-05-26 22:44:00,84.98,84.99,84.955,84.955,24800000.0
2009-05-26 22:45:00,84.95,84.95,84.94,84.94,10200000.0
2009-05-26 22:46:00,84.94,84.96,84.94,84.96,14400000.0
2009-05-26 22:47:00,84.95,85.0,84.94,85.0,49000000.0
2009-05-26 22:48:00,85.01,85.01,84.97,84.97,26800000.0
2009-05-26 22:49:00,84.965,85.0,84.965,85.0,31200000.0
2009-05-26 22:50:00,85.0,85.01,84.99,85.01,18800000.0
2009-05-26 22:51:00,85.01,85.01,84.98,85.01,47600000.0
2009-05-26 22:52:00,85.01,85.02,84.96,84.98,68200000.0
2009-05-26 22:53:00,84.98,84.99,84.98,84.99,16400000.0
2009-05-26 22:54:00,84.99,84.99,84.96,84.97,57600000.0
2009-05-26 22:55:00,84.96,84.99,84.96,84.99,38800000.0
2009-05-26 22:56:00,84.99,85.04,84.99,85.04,111200000.0
2009-05-26 22:57:00,85.045,85.07,85.045,85.07,27400000.0
2009-05-26 22:58:00,85.07,85.16,85.07,85.16,43400000.0
2009-05-26 22:59:00,85.155,85.155,85.06,85.095,64800000.0
2009-05-26 23:00:00,85.075,85.075,85.038,85.05,23000000.0
2009-05-26 23:01:00,85.044,85.071,85.025,85.062,23000000.0
2009-05-26 23:02:00,85.055,85.06,85.055,85.055,23000000.0
2009-05-26 23:03:00,85.07,85.08,85.04,85.06,47600000.0
2009-05-26 23:04:00,85.075,85.08,85.065,85.08,26600000.0
2009-05-26 23:05:00,85.085,85.085,85.085,85.085,2600000.0
2009-05-26 23:06:00,85.085,85.12,85.085,85.12,69800000.0
2009-05-26 23:07:00,85.115,85.115,85.05,85.06,46200000.0
2009-05-26 23:08:00,85.055,85.075,85.055,85.055,34200000.0
2009-05-26 23:09:00,85.055,85.07,85.055,85.065,39400000.0
2009-05-26 23:10:00,85.08,85.085,85.075,85.085,22200000.0
2009-05-26 23:12:00,85.085,85.085,85.085,85.085,1600000.0
2009-05-26 23:13:00,85.085,85.085,85.085,85.085,6400000.0
2009-05-26 23:14:00,85.1,85.11,85.09,85.1,27600000.0
2009-05-26 23:15:00,85.1,85.1,85.085,85.09,14000000.0
2009-05-26 23:16:00,85.085,85.095,85.085,85.095,4000000.0
2009-05-26 23:17:00,85.105,85.105,85.09,85.09,6200000.0
2009-05-26 23:18:00,85.095,85.11,85.09,85.1,36000000.0
2009-05-26 23:19:00,85.11,85.115,85.1,85.1,8800000.0
2009-05-26 23:20:00,85.11,85.125,85.1,85.11,17200000.0
2009-05-26 23:21:00,85.115,85.115,85.1,85.1,19000000.0
2009-05-26 23:22:00,85.1,85.105,85.1,85.1,8400000.0
2009-05-26 23:23:00,85.105,85.105,85.095,85.1,9800000.0
2009-05-26 23:24:00,85.1,85.105,85.095,85.1,15600000.0
2009-05-26 23:25:00,85.1,85.1,85.095,85.095,6400000.0
2009-05-26 23:26:00,85.09,85.095,85.085,85.09,35200000.0
2009-05-26 23:27:00,85.09,85.1,85.085,85.095,50600000.0
2009-05-26 23:28:00,85.095,85.095,85.095,85.095,2000000.0
2009-05-26 23:29:00,85.11,85.11,85.1,85.1,16600000.0
2009-05-26 23:30:00,85.115,85.135,85.1,85.135,43400000.0
2009-05-26 23:31:00,85.13,85.13,85.1,85.1,28000000.0
2009-05-26 23:32:00,85.1,85.105,85.1,85.105,8000000.0
2009-05-26 23:33:00,85.1,85.11,85.1,85.11,3600000.0
2009-05-26 23:34:00,85.1,85.1,85.1,85.1,8000000.0
2009-05-26 23:35:00,85.1,85.1,85.1,85.1,1600000.0
2009-05-26 23:36:00,85.09,85.09,85.09,85.09,2000000.0
2009-05-26 23:37:00,85.079,85.08,85.078,85.078,23300000.0
2009-05-26 23:38:00,85.07,85.09,85.065,85.08,23300000.0
2009-05-26 23:39:00,85.08,85.09,85.06,85.08,17000000.0
2009-05-26 23:40:00,85.08,85.08,85.08,85.08,5200000.0
2009-05-26 23:41:00,85.08,85.08,85.045,85.08,9000000.0
2009-05-26 23:42:00,85.08,85.09,85.08,85.09,9200000.0
2009-05-26 23:43:00,85.09,85.09,85.09,85.09,7800000.0
2009-05-26 23:44:00,85.09,85.09,85.085,85.09,5600000.0
2009-05-26 23:45:00,85.08,85.1,85.08,85.1,9400000.0
2009-05-26 23:46:00,85.09,85.09,85.09,85.09,2000000.0
2009-05-26 23:47:00,85.1,85.1,85.075,85.08,16600000.0
2009-05-26 23:48:00,85.08,85.08,85.05,85.06,28000000.0
2009-05-26 23:49:00,85.05,85.05,85.05,85.05,2000000.0
2009-05-26 23:50:00,85.06,85.06,85.05,85.06,11800000.0
2009-05-26 23:51:00,85.06,85.06,85.05,85.05,13400000.0
2009-05-26 23:52:00,85.032,85.037,85.031,85.037,1600000.0
2009-05-26 23:53:00,85.038,85.043,85.035,85.035,1600000.0
2009-05-26 23:54:00,85.05,85.05,85.05,85.05,1600000.0
2009-05-26 23:55:00,85.05,85.05,85.04,85.04,4800000.0
2009-05-26 23:56:00,85.03,85.03,85.03,85.03,2000000.0
2009-05-26 23:57:00,85.025,85.03,85.025,85.03,5200000.0
2009-05-26 23:58:00,85.035,85.04,85.035,85.04,24200000.0
2009-05-26 23:59:00,85.05,85.06,85.04,85.04,13600000.0
2009-05-27 00:00:00,85.035,85.04,85.03,85.03,19400000.0
2009-05-27 00:01:00,85.035,85.04,85.035,85.04,6800000.0
2009-05-27 00:02:00,85.045,85.06,85.04,85.06,27200000.0
2009-05-27 00:03:00,85.05,85.05,85.04,85.05,8600000.0
2009-05-27 00:04:00,85.05,85.06,85.04,85.06,13200000.0
2009-05-27 00:05:00,85.06,85.06,85.06,85.06,1600000.0
2009-05-27 00:06:00,85.06,85.07,85.06,85.07,11800000.0
2009-05-27 00:07:00,85.07,85.09,85.07,85.09,27200000.0
2009-05-27 00:08:00,85.08,85.1,85.08,85.1,31200000.0
2009-05-27 00:09:00,85.11,85.12,85.11,85.12,3200000.0
2009-05-27 00:10:00,85.087,85.087,85.07,85.071,3600000.0
2009-05-27 00:11:00,85.095,85.1,85.095,85.1,3600000.0
2009-05-27 00:12:00,85.1,85.1,85.09,85.09,4800000.0
2009-05-27 00:13:00,85.09,85.09,85.06,85.08,24800000.0
2009-05-27 00:14:00,85.07,85.08,85.07,85.08,19400000.0
2009-05-27 00:15:00,85.09,85.09,85.09,85.09,4800000.0
2009-05-27 00:16:00,85.09,85.09,85.09,85.09,1600000.0
2009-05-27 00:17:00,85.09,85.09,85.09,85.09,1600000.0
2009-05-27 00:18:00,85.08,85.08,85.08,85.08,2000000.0
2009-05-27 00:19:00,85.09,85.09,85.08,85.08,3200000.0
2009-05-27 00:20:00,85.058,85.059,85.055,85.055,3200000.0
2009-05-27 00:21:00,85.12,85.12,85.11,85.11,3200000.0
2009-05-27 00:22:00,85.11,85.14,85.11,85.11,18200000.0
2009-05-27 00:23:00,85.09,85.1,85.08,85.1,14400000.0
2009-05-27 00:24:00,85.09,85.1,85.09,85.1,8600000.0
2009-05-27 00:25:00,85.1,85.1,85.1,85.1,3200000.0
2009-05-27 00:26:00,85.08,85.08,85.08,85.08,1000000.0
2009-05-27 00:27:00,85.08,85.1,85.08,85.1,4600000.0
2009-05-27 00:28:00,85.08,85.09,85.075,85.09,12400000.0
2009-05-27 00:29:00,85.1,85.1,85.1,85.1,1600000.0
2009-05-27 00:30:00,85.09,85.1,85.08,85.08,6400000.0
2009-05-27 00:31:00,85.08,85.08,85.07,85.07,6600000.0
2009-05-27 00:32:00,85.08,85.08,85.07,85.07,10600000.0
2009-05-27 00:33:00,85.07,85.09,85.07,85.09,12800000.0
2009-05-27 00:34:00,85.08,85.11,85.08,85.09,17600000.0
2009-05-27 00:35:00,85.09,85.1,85.09,85.1,8000000.0
2009-05-27 00:36:00,85.1,85.1,85.1,85.1,1600000.0
2009-05-27 00:37:00,85.1,85.12,85.09,85.11,11200000.0
2009-05-27 00:38:00,85.11,85.11,85.11,85.11,3200000.0
2009-05-27 00:39:00,85.12,85.12,85.12,85.12,1600000.0
2009-05-27 00:40:00,85.1,85.12,85.1,85.12,6600000.0
2009-05-27 00:41:00,85.12,85.12,85.12,85.12,1600000.0
2009-05-27 00:42:00,85.093,85.098,85.09,85.09,2200000.0
2009-05-27 00:43:00,85.105,85.105,85.105,85.105,2200000.0
2009-05-27 00:44:00,85.11,85.12,85.11,85.11,8200000.0
2009-05-27 00:45:00,85.12,85.13,85.12,85.13,3200000.0
2009-05-27 00:46:00,85.13,85.13,85.13,85.13,8000000.0
2009-05-27 00:47:00,85.12,85.12,85.12,85.12,4800000.0
2009-05-27 00:48:00,85.11,85.11,85.11,85.11,1600000.0
2009-05-27 00:49:00,85.1,85.175,85.1,85.13,18600000.0
2009-05-27 00:50:00,85.14,85.17,85.14,85.17,13000000.0
2009-05-27 00:51:00,85.17,85.17,85.15,85.15,14800000.0
2009-05-27 00:52:00,85.175,85.18,85.15,85.15,20400000.0
2009-05-27 00:53:00,85.14,85.16,85.14,85.16,13800000.0
2009-05-27 00:54:00,85.16,85.16,85.16,85.16,6800000.0
2009-05-27 00:55:00,85.18,85.18,85.17,85.17,8600000.0
2009-05-27 00:56:00,85.175,85.18,85.175,85.18,2600000.0
2009-05-27 00:57:00,85.18,85.2,85.18,85.2,7800000.0
2009-05-27 00:58:00,85.195,85.2,85.19,85.2,16000000.0
2009-05-27 00:59:00,85.167,85.167,85.159,85.166,1600000.0
2009-05-27 01:00:00,85.2,85.2,85.2,85.2,1600000.0
2009-05-27 01:01:00,85.185,85.185,85.185,85.185,2000000.0
2009-05-27 01:02:00,85.17,85.171,85.17,85.171,15600000.0
2009-05-27 01:03:00,85.19,85.205,85.19,85.19,15600000.0
2009-05-27 01:04:00,85.2,85.2,85.19,85.19,3400000.0
2009-05-27 01:05:00,85.19,85.245,85.19,85.23,48800000.0
2009-05-27 01:06:00,85.24,85.275,85.24,85.27,53200000.0
2009-05-27 01:07:00,85.27,85.285,85.26,85.28,16800000.0
2009-05-27 01:08:00,85.285,85.3,85.28,85.29,30000000.0
2009-05-27 01:09:00,85.29,85.32,85.28,85.31,38000000.0
2009-05-27 01:10:00,85.315,85.325,85.3,85.3,22400000.0
2009-05-27 01:11:00,85.3,85.32,85.3,85.31,8600000.0
2009-05-27 01:12:00,85.295,85.31,85.28,85.31,13000000.0
2009-05-27 01:13:00,85.3,85.31,85.3,85.31,7800000.0
2009-05-27 01:14:00,85.29,85.31,85.29,85.3,19000000.0
2009-05-27 01:15:00,85.3,85.32,85.3,85.32,10200000.0
2009-05-27 01:16:00,85.325,85.34,85.325,85.335,12800000.0
2009-05-27 01:17:00,85.325,85.325,85.29,85.3,36000000.0
2009-05-27 01:18:00,85.3,85.3,85.29,85.3,11000000.0
2009-05-27 01:19:00,85.3,85.3,85.3,85.3,4800000.0
2009-05-27 01:20:00,85.3,85.31,85.3,85.31,23000000.0
2009-05-27 01:21:00,85.31,85.335,85.31,85.32,51800000.0
2009-05-27 01:22:00,85.315,85.34,85.315,85.33,23200000.0
2009-05-27 01:23:00,85.34,85.39,85.34,85.39,48600000.0
2009-05-27 01:24:00,85.38,85.4,85.38,85.38,28800000.0
2009-05-27 01:25:00,85.39,85.4,85.39,85.4,13000000.0
2009-05-27 01:26:00,85.4,85.4,85.36,85.38,46400000.0
2009-05-27 01:27:00,85.38,85.405,85.365,85.38,61200000.0
2009-05-27 01:28:00,85.38,85.415,85.38,85.4,38400000.0
2009-05-27 01:29:00,85.4,85.415,85.4,85.41,7800000.0
2009-05-27 01:30:00,85.4,85.45,85.4,85.45,76800000.0
2009-05-27 01:31:00,85.45,85.48,85.45,85.46,79000000.0
2009-05-27 01:32:00,85.455,85.455,85.44,85.44,20400000.0
2009-05-27 01:33:00,85.44,85.44,85.43,85.44,29600000.0
2009-05-27 01:34:00,85.44,85.46,85.44,85.46,14000000.0
2009-05-27 01:35:00,85.465,85.48,85.455,85.46,25600000.0
2009-05-27 01:36:00,85.46,85.46,85.445,85.45,21800000.0
2009-05-27 01:37:00,85.445,85.46,85.44,85.45,56800000.0
2009-05-27 01:38:00,85.435,85.44,85.43,85.43,74600000.0
2009-05-27 01:39:00,85.425,85.43,85.42,85.43,32800000.0
2009-05-27 01:40:00,85.43,85.44,85.43,85.435,24600000.0
2009-05-27 01:41:00,85.43,85.44,85.36,85.42,61000000.0
2009-05-27 01:42:00,85.42,85.43,85.41,85.42,39800000.0
2009-05-27 01:43:00,85.425,85.425,85.4,85.405,14200000.0
2009-05-27 01:44:00,85.41,85.41,85.39,85.4,42800000.0
2009-05-27 01:45:00,85.4,85.4,85.36,85.38,49800000.0
2009-05-27 01:46:00,85.36,85.395,85.36,85.38,23800000.0
2009-05-27 01:47:00,85.38,85.43,85.38,85.43,45600000.0
2009-05-27 01:48:00,85.43,85.43,85.42,85.42,10000000.0
2009-05-27 01:49:00,85.41,85.415,85.39,85.395,39800000.0
2009-05-27 01:50:00,85.39,85.4,85.375,85.385,48400000.0
2009-05-27 01:51:00,85.385,85.385,85.34,85.36,115200000.0
2009-05-27 01:52:00,85.36,85.42,85.36,85.41,88000000.0
2009-05-27 01:53:00,85.4,85.41,85.38,85.41,156200000.0
2009-05-27 01:54:00,85.405,85.41,85.4,85.41,35400000.0
2009-05-27 01:55:00,85.4,85.41,85.39,85.405,36800000.0
2009-05-27 01:56:00,85.415,85.425,85.4,85.41,46000000.0
2009-05-27 01:57:00,85.4,85.42,85.39,85.39,57600000.0
2009-05-27 01:58:00,85.36,85.37,85.32,85.32,171000000.0
2009-05-27 01:59:00,85.325,85.375,85.32,85.35,194000000.0
2009-05-27 02:00:00,85.35,85.36,85.325,85.36,109400000.0
2009-05-27 02:01:00,85.36,85.385,85.31,85.38,104200000.0
2009-05-27 02:02:00,85.38,85.39,85.33,85.335,411800000.0
2009-05-27 02:03:00,85.335,85.335,85.295,85.3,185200000.0
2009-05-27 02:04:00,85.3,85.345,85.3,85.345,143600000.0
2009-05-27 02:05:00,85.355,85.36,85.34,85.34,30600000.0
2009-05-27 02:06:00,85.34,85.345,85.315,85.34,61200000.0
2009-05-27 02:07:00,85.34,85.35,85.335,85.335,14600000.0
2009-05-27 02:08:00,85.34,85.345,85.34,85.345,14800000.0
2009-05-27 02:09:00,85.345,85.345,85.345,85.345,2000000.0
2009-05-27 02:10:00,85.345,85.36,85.34,85.36,19400000.0
2009-05-27 02:11:00,85.355,85.36,85.34,85.36,47000000.0
2009-05-27 02:12:00,85.36,85.36,85.36,85.36,1000000.0
2009-05-27 02:13:00,85.36,85.425,85.36,85.41,109200000.0
2009-05-27 02:14:00,85.41,85.435,85.4,85.42,44000000.0
2009-05-27 02:15:00,85.42,85.435,85.415,85.43,47000000.0
2009-05-27 02:16:00,85.435,85.435,85.43,85.43,12600000.0
2009-05-27 02:17:00,85.43,85.43,85.37,85.375,189400000.0
2009-05-27 02:18:00,85.38,85.395,85.375,85.38,258200000.0
2009-05-27 02:19:00,85.385,85.4,85.385,85.4,21200000.0
2009-05-27 02:20:00,85.395,85.4,85.375,85.4,110200000.0
2009-05-27 02:21:00,85.405,85.41,85.38,85.39,159400000.0
2009-05-27 02:22:00,85.39,85.42,85.39,85.4,77400000.0
2009-05-27 02:23:00,85.41,85.43,85.4,85.405,67800000.0
2009-05-27 02:24:00,85.41,85.41,85.335,85.355,92800000.0
2009-05-27 02:25:00,85.36,85.37,85.35,85.36,82800000.0
2009-05-27 02:26:00,85.355,85.365,85.345,85.365,125400000.0
2009-05-27 02:27:00,85.365,85.38,85.36,85.365,98600000.0
2009-05-27 02:28:00,85.37,85.37,85.35,85.35,36400000.0
2009-05-27 02:29:00,85.35,85.36,85.315,85.35,152200000.0
2009-05-27 02:30:00,85.35,85.39,85.35,85.36,115600000.0
2009-05-27 02:31:00,85.36,85.36,85.345,85.345,36200000.0
2009-05-27 02:32:00,85.355,85.38,85.35,85.37,71400000.0
2009-05-27 02:33:00,85.37,85.39,85.37,85.38,45600000.0
2009-05-27 02:34:00,85.38,85.4,85.375,85.38,93200000.0
2009-05-27 02:35:00,85.38,85.38,85.365,85.37,35000000.0
2009-05-27 02:36:00,85.37,85.385,85.365,85.385,40600000.0
2009-05-27 02:37:00,85.385,85.39,85.37,85.38,85800000.0
2009-05-27 02:38:00,85.37,85.37,85.335,85.35,97600000.0
2009-05-27 02:39:00,85.35,85.35,85.31,85.31,40400000.0
2009-05-27 02:40:00,85.315,85.34,85.31,85.31,132000000.0
2009-05-27 02:41:00,85.315,85.34,85.315,85.335,59200000.0
2009-05-27 02:42:00,85.33,85.34,85.325,85.33,65400000.0
2009-05-27 02:43:00,85.33,85.33,85.31,85.31,27000000.0
2009-05-27 02:44:00,85.31,85.31,85.29,85.3,47400000.0
2009-05-27 02:45:00,85.3,85.3,85.29,85.3,50400000.0
2009-05-27 02:46:00,85.29,85.31,85.285,85.3,85400000.0
2009-05-27 02:47:00,85.3,85.32,85.29,85.3,100600000.0
2009-05-27 02:48:00,85.29,85.29,85.26,85.26,270400000.0
2009-05-27 02:49:00,85.265,85.265,85.23,85.24,178800000.0
2009-05-27 02:50:00,85.24,85.275,85.235,85.26,64400000.0
2009-05-27 02:51:00,85.27,85.3,85.27,85.29,183200000.0
2009-05-27 02:52:00,85.29,85.29,85.255,85.255,56200000.0
2009-05-27 02:53:00,85.25,85.28,85.225,85.265,146600000.0
2009-05-27 02:54:00,85.26,85.34,85.25,85.31,280000000.0
2009-05-27 02:55:00,85.31,85.31,85.25,85.27,177800000.0
2009-05-27 02:56:00,85.27,85.285,85.27,85.28,50800000.0
2009-05-27 02:57:00,85.285,85.295,85.275,85.28,43800000.0
2009-05-27 02:58:00,85.275,85.28,85.245,85.26,103200000.0
2009-05-27 02:59:00,85.245,85.26,85.245,85.26,105000000.0
2009-05-27 03:00:00,85.26,85.27,85.255,85.265,34800000.0
2009-05-27 03:01:00,85.265,85.3,85.265,85.3,64000000.0
2009-05-27 03:02:00,85.305,85.345,85.305,85.33,142400000.0
2009-05-27 03:03:00,85.33,85.34,85.3,85.3,28800000.0
2009-05-27 03:04:00,85.29,85.32,85.29,85.31,148000000.0
2009-05-27 03:05:00,85.31,85.325,85.31,85.325,36800000.0
2009-05-27 03:06:00,85.33,85.335,85.3,85.31,191000000.0
2009-05-27 03:07:00,85.31,85.32,85.305,85.32,68200000.0
2009-05-27 03:08:00,85.31,85.32,85.29,85.305,101600000.0
2009-05-27 03:09:00,85.3,85.3,85.28,85.295,54800000.0
2009-05-27 03:10:00,85.3,85.32,85.27,85.275,338000000.0
2009-05-27 03:11:00,85.285,85.33,85.285,85.31,262200000.0
2009-05-27 03:12:00,85.31,85.325,85.31,85.32,35400000.0
2009-05-27 03:13:00,85.33,85.34,85.33,85.33,21400000.0
2009-05-27 03:14:00,85.33,85.34,85.31,85.32,62800000.0
2009-05-27 03:15:00,85.32,85.33,85.32,85.33,48000000.0
2009-05-27 03:16:00,85.32,85.325,85.305,85.31,123400000.0
2009-05-27 03:17:00,85.31,85.32,85.31,85.31,40600000.0
2009-05-27 03:18:00,85.3,85.31,85.29,85.3,122400000.0
2009-05-27 03:19:00,85.295,85.305,85.295,85.3,31000000.0
2009-05-27 03:20:00,85.3,85.31,85.27,85.3,91000000.0
2009-05-27 03:21:00,85.29,85.295,85.27,85.29,91000000.0
2009-05-27 03:22:00,85.29,85.31,85.29,85.3,71400000.0
2009-05-27 03:23:00,85.29,85.32,85.285,85.32,64600000.0
2009-05-27 03:24:00,85.32,85.325,85.29,85.29,35800000.0
2009-05-27 03:25:00,85.305,85.365,85.305,85.35,54200000.0
2009-05-27 03:26:00,85.345,85.36,85.345,85.355,22200000.0
2009-05-27 03:27:00,85.35,85.385,85.35,85.38,69600000.0
2009-05-27 03:28:00,85.38,85.38,85.335,85.35,54600000.0
2009-05-27 03:29:00,85.35,85.35,85.34,85.35,82800000.0
2009-05-27 03:30:00,85.35,85.38,85.345,85.37,148200000.0
2009-05-27 03:31:00,85.375,85.45,85.375,85.44,189800000.0
2009-05-27 03:32:00,85.43,85.44,85.405,85.41,143000000.0
2009-05-27 03:33:00,85.405,85.43,85.405,85.42,107400000.0
2009-05-27 03:34:00,85.43,85.45,85.43,85.44,108600000.0
2009-05-27 03:35:00,85.44,85.48,85.43,85.47,129400000.0
2009-05-27 03:36:00,85.47,85.49,85.46,85.49,110600000.0
2009-05-27 03:37:00,85.49,85.505,85.445,85.465,234400000.0
2009-05-27 03:38:00,85.46,85.47,85.435,85.44,156400000.0
2009-05-27 03:39:00,85.44,85.45,85.42,85.435,80600000.0
2009-05-27 03:40:00,85.435,85.45,85.43,85.435,76800000.0
2009-05-27 03:41:00,85.435,85.47,85.435,85.46,27600000.0
2009-05-27 03:42:00,85.455,85.455,85.425,85.43,74200000.0
2009-05-27 03:43:00,85.43,85.43,85.42,85.42,13600000.0
2009-05-27 03:44:00,85.415,85.43,85.395,85.41,67600000.0
2009-05-27 03:45:00,85.41,85.44,85.4,85.43,184800000.0
2009-05-27 03:46:00,85.43,85.435,85.41,85.42,80600000.0
2009-05-27 03:47:00,85.41,85.41,85.41,85.41,79400000.0
2009-05-27 03:48:00,85.415,85.425,85.405,85.41,81800000.0
2009-05-27 03:49:00,85.415,85.42,85.395,85.395,156200000.0
2009-05-27 03:50:00,85.395,85.4,85.385,85.395,114800000.0
2009-05-27 03:51:00,85.4,85.41,85.395,85.405,83600000.0
2009-05-27 03:52:00,85.405,85.41,85.395,85.41,116200000.0
2009-05-27 03:53:00,85.41,85.43,85.41,85.425,66200000.0
2009-05-27 03:54:00,85.43,85.44,85.43,85.44,8800000.0
2009-05-27 03:55:00,85.445,85.46,85.44,85.46,64400000.0
2009-05-27 03:56:00,85.46,85.47,85.45,85.465,57200000.0
2009-05-27 03:57:00,85.465,85.48,85.44,85.48,172600000.0
2009-05-27 03:58:00,85.48,85.485,85.47,85.47,117800000.0
2009-05-27 03:59:00,85.47,85.49,85.47,85.48,44800000.0
2009-05-27 04:00:00,85.47,85.5,85.46,85.49,137200000.0
2009-05-27 04:01:00,85.49,85.5,85.47,85.48,81800000.0
2009-05-27 04:02:00,85.48,85.49,85.475,85.48,73000000.0
2009-05-27 04:03:00,85.48,85.48,85.47,85.475,16200000.0
2009-05-27 04:04:00,85.475,85.505,85.47,85.49,82200000.0
2009-05-27 04:05:00,85.49,85.495,85.49,85.495,31400000.0
2009-05-27 04:06:00,85.5,85.5,85.485,85.49,17400000.0
2009-05-27 04:07:00,85.49,85.51,85.475,85.5,46000000.0
2009-05-27 04:08:00,85.5,85.5,85.495,85.5,13800000.0
2009-05-27 04:09:00,85.5,85.5,85.49,85.49,77200000.0
2009-05-27 04:10:00,85.48,85.5,85.475,85.5,64600000.0
2009-05-27 04:11:00,85.49,85.5,85.485,85.49,68400000.0
2009-05-27 04:12:00,85.49,85.495,85.485,85.495,51400000.0
2009-05-27 04:13:00,85.49,85.51,85.485,85.51,102200000.0
2009-05-27 04:14:00,85.51,85.52,85.495,85.51,101000000.0
2009-05-27 04:15:00,85.51,85.51,85.48,85.49,100800000.0
2009-05-27 04:16:00,85.49,85.495,85.455,85.46,56800000.0
2009-05-27 04:17:00,85.46,85.46,85.44,85.45,62800000.0
2009-05-27 04:18:00,85.45,85.46,85.45,85.46,21400000.0
2009-05-27 04:19:00,85.46,85.47,85.455,85.47,73200000.0
2009-05-27 04:20:00,85.47,85.47,85.46,85.46,17400000.0
2009-05-27 04:21:00,85.46,85.475,85.46,85.46,38600000.0
2009-05-27 04:22:00,85.46,85.47,85.425,85.425,59400000.0
2009-05-27 04:23:00,85.425,85.45,85.405,85.45,292200000.0
2009-05-27 04:24:00,85.45,85.46,85.38,85.38,155200000.0
2009-05-27 04:25:00,85.37,85.37,85.345,85.36,71600000.0
2009-05-27 04:26:00,85.37,85.375,85.35,85.35,170200000.0
2009-05-27 04:27:00,85.35,85.36,85.315,85.35,80800000.0
2009-05-27 04:28:00,85.35,85.38,85.345,85.365,121400002.0
2009-05-27 04:29:00,85.36,85.38,85.35,85.35,56000000.0
2009-05-27 04:30:00,85.35,85.36,85.34,85.36,44400000.0
2009-05-27 04:31:00,85.36,85.365,85.36,85.365,6000000.0
2009-05-27 04:32:00,85.365,85.39,85.36,85.385,63000000.0
2009-05-27 04:33:00,85.38,85.385,85.37,85.37,29400000.0
2009-05-27 04:34:00,85.37,85.37,85.34,85.34,24800000.0
2009-05-27 04:35:00,85.345,85.36,85.345,85.35,155600000.0
2009-05-27 04:36:00,85.36,85.36,85.35,85.35,148800000.0
2009-05-27 04:37:00,85.35,85.355,85.325,85.33,149200000.0
2009-05-27 04:38:00,85.325,85.33,85.325,85.33,32600000.0
2009-05-27 04:39:00,85.33,85.36,85.33,85.35,122200000.0
2009-05-27 04:40:00,85.35,85.36,85.35,85.36,15400000.0
2009-05-27 04:41:00,85.36,85.365,85.36,85.36,40600000.0
2009-05-27 04:42:00,85.36,85.375,85.35,85.365,33800000.0
2009-05-27 04:43:00,85.36,85.37,85.355,85.365,23800000.0
2009-05-27 04:44:00,85.36,85.38,85.36,85.38,16200000.0
2009-05-27 04:45:00,85.38,85.385,85.38,85.38,6200000.0
2009-05-27 04:46:00,85.385,85.385,85.385,85.385,2000000.0
2009-05-27 04:47:00,85.38,85.385,85.38,85.385,12200000.0
2009-05-27 04:48:00,85.38,85.38,85.38,85.38,3800000.0
2009-05-27 04:49:00,85.38,85.38,85.38,85.38,1800000.0
2009-05-27 04:50:00,85.38,85.39,85.38,85.39,6000000.0
2009-05-27 04:51:00,85.395,85.4,85.385,85.385,19000000.0
2009-05-27 04:52:00,85.385,85.385,85.385,85.385,4400000.0
2009-05-27 04:53:00,85.38,85.38,85.38,85.38,1800000.0
2009-05-27 04:54:00,85.38,85.38,85.37,85.37,44600000.0
2009-05-27 04:55:00,85.375,85.375,85.37,85.375,19200000.0
2009-05-27 04:56:00,85.38,85.42,85.38,85.415,38400000.0
2009-05-27 04:57:00,85.41,85.43,85.39,85.42,18200000.0
2009-05-27 04:58:00,85.42,85.43,85.41,85.42,28600000.0
2009-05-27 04:59:00,85.415,85.47,85.415,85.46,108800000.0
2009-05-27 05:00:00,85.46,85.46,85.43,85.44,51800000.0
2009-05-27 05:01:00,85.44,85.44,85.435,85.44,11400000.0
2009-05-27 05:02:00,85.435,85.44,85.43,85.44,14800000.0
2009-05-27 05:03:00,85.44,85.45,85.44,85.445,55800000.0
2009-05-27 05:04:00,85.445,85.47,85.44,85.46,70600000.0
2009-05-27 05:05:00,85.455,85.475,85.455,85.465,92400000.0
2009-05-27 05:06:00,85.475,85.485,85.46,85.46,54600000.0
2009-05-27 05:07:00,85.465,85.475,85.46,85.47,144800000.0
2009-05-27 05:08:00,85.46,85.47,85.45,85.46,34000000.0
2009-05-27 05:09:00,85.46,85.48,85.45,85.48,111600000.0
2009-05-27 05:10:00,85.47,85.485,85.47,85.475,40400000.0
2009-05-27 05:11:00,85.48,85.52,85.48,85.51,132800000.0
2009-05-27 05:12:00,85.51,85.515,85.5,85.515,76000000.0
2009-05-27 05:13:00,85.52,85.535,85.515,85.525,33400000.0
2009-05-27 05:14:00,85.53,85.565,85.53,85.555,28200000.0
2009-05-27 05:15:00,85.56,85.575,85.545,85.56,100800000.0
2009-05-27 05:16:00,85.57,85.57,85.54,85.54,84600000.0
2009-05-27 05:17:00,85.53,85.55,85.53,85.55,46600000.0
2009-05-27 05:18:00,85.53,85.55,85.515,85.55,79800000.0
2009-05-27 05:19:00,85.55,85.57,85.545,85.56,32200000.0
2009-05-27 05:20:00,85.565,85.58,85.565,85.58,30200000.0
2009-05-27 05:21:00,85.57,85.59,85.56,85.57,75200000.0
2009-05-27 05:22:00,85.57,85.58,85.555,85.58,45400000.0
2009-05-27 05:23:00,85.59,85.6,85.58,85.58,108900000.0
2009-05-27 05:24:00,85.58,85.585,85.55,85.565,75600000.0
2009-05-27 05:25:00,85.57,85.57,85.56,85.565,16000000.0
2009-05-27 05:26:00,85.565,85.605,85.565,85.605,65600000.0
2009-05-27 05:27:00,85.61,85.625,85.61,85.625,52400000.0
2009-05-27 05:28:00,85.625,85.76,85.625,85.73,301200000.0
2009-05-27 05:29:00,85.73,85.74,85.72,85.74,108400000.0
2009-05-27 05:30:00,85.73,85.76,85.72,85.73,247600000.0
2009-05-27 05:31:00,85.73,85.74,85.69,85.7,337600000.0
2009-05-27 05:32:00,85.7,85.73,85.7,85.72,68800000.0
2009-05-27 05:33:00,85.73,85.735,85.73,85.73,52000000.0
2009-05-27 05:34:00,85.72,85.72,85.71,85.71,37600000.0
2009-05-27 05:35:00,85.71,85.71,85.705,85.71,100200000.0
2009-05-27 05:36:00,85.71,85.71,85.69,85.7,90800000.0
2009-05-27 05:37:00,85.7,85.7,85.7,85.7,9200000.0
2009-05-27 05:38:00,85.695,85.715,85.69,85.69,43000000.0
2009-05-27 05:39:00,85.685,85.695,85.68,85.685,56800000.0
2009-05-27 05:40:00,85.69,85.71,85.69,85.71,45200000.0
2009-05-27 05:41:00,85.71,85.72,85.68,85.685,93000000.0
2009-05-27 05:42:00,85.69,85.71,85.69,85.71,194800000.0
2009-05-27 05:43:00,85.71,85.72,85.71,85.71,82000000.0
2009-05-27 05:44:00,85.7,85.71,85.7,85.71,70000000.0
2009-05-27 05:45:00,85.71,85.71,85.69,85.69,62800000.0
2009-05-27 05:46:00,85.7,85.71,85.7,85.7,47000000.0
2009-05-27 05:47:00,85.72,85.74,85.72,85.73,90400000.0
2009-05-27 05:48:00,85.735,85.74,85.71,85.72,61000000.0
2009-05-27 05:49:00,85.72,85.73,85.715,85.72,73600000.0
2009-05-27 05:50:00,85.73,85.73,85.72,85.72,47600000.0
2009-05-27 05:51:00,85.72,85.73,85.71,85.72,49200000.0
2009-05-27 05:52:00,85.715,85.715,85.695,85.71,72800000.0
2009-05-27 05:53:00,85.71,85.71,85.69,85.7,43800000.0
2009-05-27 05:54:00,85.7,85.7,85.67,85.67,108200000.0
2009-05-27 05:55:00,85.68,85.72,85.68,85.72,74800000.0
2009-05-27 05:56:00,85.72,85.72,85.68,85.705,95600000.0
2009-05-27 05:57:00,85.7,85.7,85.685,85.69,26000000.0
2009-05-27 05:58:00,85.69,85.7,85.69,85.7,13600000.0
2009-05-27 05:59:00,85.7,85.7,85.7,85.7,1600000.0
2009-05-27 06:00:00,85.7,85.7,85.69,85.69,3400000.0
2009-05-27 06:01:00,85.685,85.73,85.685,85.72,18400000.0
2009-05-27 06:02:00,85.71,85.72,85.71,85.72,22600000.0
2009-05-27 06:03:00,85.715,85.715,85.63,85.64,106400000.0
2009-05-27 06:04:00,85.63,85.67,85.61,85.61,65000000.0
2009-05-27 06:05:00,85.625,85.625,85.62,85.62,33000000.0
2009-05-27 06:06:00,85.62,85.62,85.605,85.62,52800000.0
2009-05-27 06:07:00,85.61,85.63,85.575,85.6,145200000.0
2009-05-27 06:08:00,85.59,85.62,85.57,85.61,79000000.0
2009-05-27 06:09:00,85.59,85.665,85.58,85.65,96000000.0
2009-05-27 06:10:00,85.65,85.65,85.59,85.6,141200000.0
2009-05-27 06:11:00,85.6,85.62,85.56,85.61,146600000.0
2009-05-27 06:12:00,85.61,85.635,85.6,85.62,105400000.0
2009-05-27 06:13:00,85.62,85.62,85.59,85.6,111800000.0
2009-05-27 06:14:00,85.61,85.625,85.61,85.61,162200000.0
2009-05-27 06:15:00,85.61,85.61,85.6,85.61,34000000.0
2009-05-27 06:16:00,85.6,85.605,85.59,85.6,94600000.0
2009-05-27 06:17:00,85.6,85.6,85.59,85.59,44800000.0
2009-05-27 06:18:00,85.595,85.6,85.595,85.6,10000000.0
2009-05-27 06:19:00,85.59,85.64,85.59,85.63,49800000.0
2009-05-27 06:20:00,85.63,85.64,85.62,85.63,72800000.0
2009-05-27 06:21:00,85.63,85.63,85.59,85.605,110600000.0
2009-05-27 06:22:00,85.605,85.61,85.605,85.605,13200000.0
2009-05-27 06:23:00,85.61,85.61,85.595,85.6,62200000.0
2009-05-27 06:24:00,85.595,85.6,85.58,85.585,90600000.0
2009-05-27 06:25:00,85.585,85.595,85.565,85.57,103800000.0
2009-05-27 06:26:00,85.57,85.6,85.57,85.595,79000000.0
2009-05-27 06:27:00,85.6,85.6,85.59,85.595,19800000.0
2009-05-27 06:28:00,85.595,85.6,85.585,85.595,19800000.0
2009-05-27 06:29:00,85.575,85.59,85.575,85.59,149600000.0
2009-05-27 06:30:00,85.59,85.6,85.59,85.6,69200000.0
2009-05-27 06:31:00,85.6,85.62,85.59,85.62,32400000.0
2009-05-27 06:32:00,85.62,85.62,85.61,85.61,16000000.0
2009-05-27 06:33:00,85.605,85.61,85.58,85.6,44800000.0
2009-05-27 06:34:00,85.6,85.6,85.6,85.6,7600000.0
2009-05-27 06:35:00,85.6,85.61,85.6,85.6,40600000.0
2009-05-27 06:36:00,85.6,85.61,85.6,85.61,11000000.0
2009-05-27 06:37:00,85.61,85.61,85.61,85.61,10800000.0
2009-05-27 06:38:00,85.615,85.615,85.61,85.61,12000000.0
2009-05-27 06:39:00,85.6,85.61,85.6,85.61,33800000.0
2009-05-27 06:40:00,85.594,85.594,85.587,85.588,38400000.0
2009-05-27 06:41:00,85.605,85.605,85.585,85.59,38400000.0
2009-05-27 06:42:00,85.59,85.61,85.58,85.61,32800000.0
2009-05-27 06:43:00,85.599,85.599,85.594,85.596,10800000.0
2009-05-27 06:44:00,85.61,85.61,85.61,85.61,10800000.0
2009-05-27 06:45:00,85.6,85.6,85.59,85.6,13200000.0
2009-05-27 06:46:00,85.6,85.615,85.6,85.61,36400000.0
2009-05-27 06:47:00,85.605,85.63,85.605,85.61,40800000.0
2009-05-27 06:48:00,85.61,85.62,85.61,85.61,25200000.0
2009-05-27 06:49:00,85.6,85.61,85.59,85.61,30200000.0
2009-05-27 06:50:00,85.61,85.61,85.57,85.59,54400000.0
2009-05-27 06:51:00,85.58,85.595,85.58,85.59,27400000.0
2009-05-27 06:52:00,85.58,85.58,85.573,85.578,30600000.0
2009-05-27 06:53:00,85.595,85.6,85.595,85.6,30600000.0
2009-05-27 06:54:00,85.595,85.61,85.585,85.61,48000000.0
2009-05-27 06:55:00,85.6,85.64,85.6,85.63,114800000.0
2009-05-27 06:56:00,85.62,85.63,85.62,85.62,69600000.0
2009-05-27 06:57:00,85.62,85.63,85.62,85.62,24600000.0
2009-05-27 06:58:00,85.62,85.63,85.62,85.63,10000000.0
2009-05-27 06:59:00,85.62,85.63,85.61,85.62,64200000.0
2009-05-27 07:00:00,85.62,85.62,85.6,85.615,49400000.0
2009-05-27 07:01:00,85.61,85.61,85.59,85.59,60000000.0
2009-05-27 07:02:00,85.59,85.6,85.59,85.59,34200000.0
2009-05-27 07:03:00,85.59,85.605,85.59,85.6,42400000.0
2009-05-27 07:04:00,85.6,85.6,85.595,85.595,2600000.0
2009-05-27 07:05:00,85.595,85.6,85.595,85.6,2600000.0
2009-05-27 07:06:00,85.595,85.595,85.595,85.595,2200000.0
2009-05-27 07:07:00,85.6,85.6,85.6,85.6,33600000.0
2009-05-27 07:08:00,85.6,85.605,85.6,85.605,10000000.0
2009-05-27 07:09:00,85.605,85.61,85.605,85.61,12000000.0
2009-05-27 07:10:00,85.61,85.62,85.61,85.62,7600000.0
2009-05-27 07:11:00,85.625,85.64,85.61,85.61,43600000.0
2009-05-27 07:12:00,85.61,85.61,85.61,85.61,3400000.0
2009-05-27 07:13:00,85.615,85.62,85.615,85.62,8400000.0
2009-05-27 07:14:00,85.62,85.62,85.62,85.62,16600000.0
2009-05-27 07:15:00,85.62,85.63,85.615,85.615,28800000.0
2009-05-27 07:16:00,85.62,85.62,85.61,85.61,54000000.0
2009-05-27 07:17:00,85.61,85.61,85.57,85.575,190000000.0
2009-05-27 07:18:00,85.57,85.57,85.56,85.565,156000000.0
2009-05-27 07:19:00,85.565,85.58,85.555,85.57,235800000.0
2009-05-27 07:20:00,85.565,85.595,85.565,85.57,201800000.0
2009-05-27 07:21:00,85.57,85.57,85.505,85.525,163000000.0
2009-05-27 07:22:00,85.525,85.53,85.47,85.48,179000000.0
2009-05-27 07:23:00,85.48,85.48,85.475,85.475,3000000.0
2009-05-27 07:24:00,85.475,85.475,85.445,85.445,53400000.0
2009-05-27 07:25:00,85.45,85.475,85.45,85.47,155000000.0
2009-05-27 07:26:00,85.475,85.475,85.465,85.475,143000000.0
2009-05-27 07:27:00,85.47,85.5,85.47,85.5,125600000.0
2009-05-27 07:28:00,85.495,85.495,85.455,85.455,125600000.0
2009-05-27 07:29:00,85.47,85.485,85.445,85.45,119200000.0
2009-05-27 07:30:00,85.45,85.48,85.44,85.455,233800000.0
2009-05-27 07:31:00,85.455,85.455,85.44,85.44,267200000.0
2009-05-27 07:32:00,85.42,85.47,85.42,85.47,128400000.0
2009-05-27 07:33:00,85.485,85.485,85.43,85.46,90000000.0
2009-05-27 07:34:00,85.465,85.465,85.44,85.44,73000000.0
2009-05-27 07:35:00,85.44,85.44,85.39,85.41,100000000.0
2009-05-27 07:36:00,85.425,85.565,85.425,85.48,130700000.0
2009-05-27 07:37:00,85.49,85.49,85.48,85.49,55000000.0
2009-05-27 07:38:00,85.49,85.49,85.44,85.44,71000000.0
2009-05-27 07:39:00,85.44,85.45,85.435,85.445,191200000.0
2009-05-27 07:40:00,85.44,85.45,85.43,85.43,248000000.0
2009-05-27 07:41:00,85.435,85.48,85.435,85.48,55600000.0
2009-05-27 07:42:00,85.48,85.555,85.48,85.535,182200000.0
2009-05-27 07:43:00,85.535,85.535,85.52,85.53,176400000.0
2009-05-27 07:44:00,85.535,85.55,85.53,85.54,129000000.0
2009-05-27 07:45:00,85.55,85.56,85.535,85.56,63800000.0
2009-05-27 07:46:00,85.57,85.57,85.53,85.53,38200000.0
2009-05-27 07:47:00,85.52,85.54,85.52,85.54,49200000.0
2009-05-27 07:48:00,85.53,85.545,85.525,85.54,223200000.0
2009-05-27 07:49:00,85.54,85.56,85.515,85.54,130000000.0
2009-05-27 07:50:00,85.53,85.53,85.515,85.525,81200000.0
2009-05-27 07:51:00,85.515,85.545,85.515,85.54,49600000.0
2009-05-27 07:52:00,85.54,85.54,85.515,85.52,79200000.0
2009-05-27 07:53:00,85.52,85.52,85.48,85.49,45000000.0
2009-05-27 07:54:00,85.49,85.49,85.395,85.405,268400000.0
2009-05-27 07:55:00,85.42,85.44,85.38,85.38,551000000.0
2009-05-27 07:56:00,85.38,85.395,85.375,85.38,239400000.0
2009-05-27 07:57:00,85.39,85.415,85.37,85.415,285200000.0
2009-05-27 07:58:00,85.42,85.44,85.33,85.345,254200000.0
2009-05-27 07:59:00,85.36,85.36,85.33,85.34,181800000.0
2009-05-27 08:00:00,85.335,85.365,85.335,85.365,212600000.0
2009-05-27 08:01:00,85.365,85.37,85.345,85.35,94800000.0
2009-05-27 08:02:00,85.345,85.365,85.34,85.36,93200000.0
2009-05-27 08:03:00,85.36,85.43,85.36,85.43,52800000.0
2009-05-27 08:04:00,85.42,85.46,85.41,85.42,294000000.0
2009-05-27 08:05:00,85.42,85.47,85.395,85.41,290600000.0
2009-05-27 08:06:00,85.395,85.435,85.375,85.42,530200000.0
2009-05-27 08:07:00,85.415,85.42,85.38,85.39,365400000.0
2009-05-27 08:08:00,85.39,85.39,85.335,85.36,361800000.0
2009-05-27 08:09:00,85.355,85.385,85.33,85.36,724200000.0
2009-05-27 08:10:00,85.36,85.4,85.36,85.4,389600000.0
2009-05-27 08:11:00,85.4,85.4,85.38,85.38,119400000.0
2009-05-27 08:12:00,85.38,85.395,85.38,85.39,67400000.0
2009-05-27 08:13:00,85.39,85.4,85.37,85.37,90000000.0
2009-05-27 08:14:00,85.37,85.425,85.365,85.385,254000000.0
2009-05-27 08:15:00,85.385,85.385,85.28,85.285,379000000.0
2009-05-27 08:16:00,85.29,85.33,85.285,85.33,106200000.0
2009-05-27 08:17:00,85.35,85.36,85.345,85.36,106000000.0
2009-05-27 08:18:00,85.36,85.365,85.345,85.36,74600000.0
2009-05-27 08:19:00,85.39,85.395,85.36,85.385,88400000.0
2009-05-27 08:20:00,85.375,85.395,85.375,85.39,141400000.0
2009-05-27 08:21:00,85.395,85.42,85.39,85.395,27800000.0
2009-05-27 08:22:00,85.39,85.39,85.32,85.325,163800000.0
2009-05-27 08:23:00,85.33,85.34,85.31,85.31,212200000.0
2009-05-27 08:24:00,85.315,85.32,85.285,85.29,384800000.0
2009-05-27 08:25:00,85.285,85.285,85.245,85.26,173800000.0
2009-05-27 08:26:00,85.255,85.265,85.235,85.24,133200000.0
2009-05-27 08:27:00,85.24,85.255,85.17,85.17,191000000.0
2009-05-27 08:28:00,85.18,85.18,85.09,85.135,254400000.0
2009-05-27 08:29:00,85.14,85.145,85.085,85.13,213000000.0
2009-05-27 08:30:00,85.135,85.16,85.13,85.15,139000000.0
2009-05-27 08:31:00,85.15,85.23,85.15,85.23,341800000.0
2009-05-27 08:32:00,85.22,85.26,85.16,85.23,609000000.0
2009-05-27 08:33:00,85.23,85.23,85.2,85.21,204800000.0
2009-05-27 08:34:00,85.21,85.27,85.21,85.245,523000000.0
2009-05-27 08:35:00,85.265,85.31,85.245,85.25,546800000.0
2009-05-27 08:36:00,85.25,85.3,85.25,85.3,188600000.0
2009-05-27 08:37:00,85.29,85.3,85.28,85.28,222800000.0
2009-05-27 08:38:00,85.29,85.305,85.24,85.24,682000000.0
2009-05-27 08:39:00,85.24,85.28,85.24,85.28,307800000.0
2009-05-27 08:40:00,85.28,85.32,85.27,85.29,308000000.0
2009-05-27 08:41:00,85.29,85.345,85.29,85.345,276800000.0
2009-05-27 08:42:00,85.34,85.355,85.31,85.32,283000000.0
2009-05-27 08:43:00,85.32,85.33,85.315,85.32,98800000.0
2009-05-27 08:44:00,85.32,85.35,85.305,85.34,457600000.0
2009-05-27 08:45:00,85.35,85.37,85.345,85.37,272600000.0
2009-05-27 08:46:00,85.38,85.39,85.36,85.38,351400000.0
2009-05-27 08:47:00,85.385,85.4,85.38,85.39,161200000.0
2009-05-27 08:48:00,85.39,85.4,85.36,85.365,300800000.0
2009-05-27 08:49:00,85.36,85.36,85.29,85.305,373400000.0
2009-05-27 08:50:00,85.305,85.305,85.22,85.22,386800000.0
2009-05-27 08:51:00,85.23,85.285,85.225,85.285,260400000.0
2009-05-27 08:52:00,85.275,85.295,85.27,85.275,116800000.0
2009-05-27 08:53:00,85.285,85.285,85.24,85.24,136200000.0
2009-05-27 08:54:00,85.23,85.25,85.215,85.25,208400000.0
2009-05-27 08:55:00,85.25,85.265,85.16,85.18,431000000.0
2009-05-27 08:56:00,85.17,85.2,85.145,85.175,578400000.0
2009-05-27 08:57:00,85.175,85.21,85.16,85.185,521400001.0
2009-05-27 08:58:00,85.2,85.225,85.19,85.225,378800001.0
2009-05-27 08:59:00,85.23,85.26,85.22,85.25,305200000.0
2009-05-27 09:00:00,85.25,85.29,85.25,85.26,525000000.0
2009-05-27 09:01:00,85.255,85.27,85.22,85.23,416400000.0
2009-05-27 09:02:00,85.24,85.32,85.235,85.3,483200000.0
2009-05-27 09:03:00,85.305,85.34,85.25,85.25,376800000.0
2009-05-27 09:04:00,85.25,85.315,85.25,85.31,391400000.0
2009-05-27 09:05:00,85.31,85.31,85.29,85.3,125200000.0
2009-05-27 09:06:00,85.3,85.37,85.3,85.37,242800000.0
2009-05-27 09:07:00,85.37,85.435,85.37,85.43,329000001.0
2009-05-27 09:08:00,85.43,85.44,85.415,85.42,398200000.0
2009-05-27 09:09:00,85.42,85.43,85.37,85.405,603200000.0
2009-05-27 09:10:00,85.4,85.44,85.37,85.375,502200000.0
2009-05-27 09:11:00,85.375,85.45,85.375,85.44,132800000.0
2009-05-27 09:12:00,85.445,85.47,85.39,85.425,490600000.0
2009-05-27 09:13:00,85.425,85.46,85.415,85.45,366800000.0
2009-05-27 09:14:00,85.45,85.46,85.39,85.4,456800000.0
2009-05-27 09:15:00,85.4,85.45,85.4,85.44,262000000.0
2009-05-27 09:16:00,85.435,85.46,85.43,85.455,487600001.0
2009-05-27 09:17:00,85.455,85.485,85.43,85.465,454400000.0
2009-05-27 09:18:00,85.465,85.565,85.465,85.565,309400000.0
2009-05-27 09:19:00,85.57,85.57,85.5,85.5,403200000.0
2009-05-27 09:20:00,85.51,85.515,85.435,85.485,307000000.0
2009-05-27 09:21:00,85.49,85.49,85.415,85.425,554400002.0
2009-05-27 09:22:00,85.425,85.45,85.425,85.45,274600000.0
2009-05-27 09:23:00,85.45,85.45,85.41,85.42,358000002.0
2009-05-27 09:24:00,85.43,85.43,85.41,85.41,167600000.0
2009-05-27 09:25:00,85.41,85.46,85.41,85.455,231200001.0
2009-05-27 09:26:00,85.455,85.49,85.425,85.44,358200001.0
2009-05-27 09:27:00,85.44,85.44,85.375,85.38,443800000.0
2009-05-27 09:28:00,85.38,85.39,85.36,85.36,183400000.0
2009-05-27 09:29:00,85.36,85.4,85.36,85.36,118600000.0
2009-05-27 09:30:00,85.37,85.4,85.365,85.385,143400000.0
2009-05-27 09:31:00,85.385,85.55,85.385,85.53,327000000.0
2009-05-27 09:32:00,85.53,85.57,85.48,85.51,440400000.0
2009-05-27 09:33:00,85.51,85.53,85.5,85.52,293200000.0
2009-05-27 09:34:00,85.53,85.55,85.51,85.55,305000000.0
2009-05-27 09:35:00,85.55,85.59,85.55,85.59,191600000.0
2009-05-27 09:36:00,85.59,85.59,85.49,85.5,242200000.0
2009-05-27 09:37:00,85.5,85.56,85.485,85.54,550400000.0
2009-05-27 09:38:00,85.54,85.54,85.485,85.485,390000000.0
2009-05-27 09:39:00,85.49,85.5,85.485,85.5,87800000.0
2009-05-27 09:40:00,85.5,85.505,85.485,85.505,52600000.0
2009-05-27 09:41:00,85.5,85.56,85.5,85.56,128200000.0
2009-05-27 09:42:00,85.565,85.57,85.535,85.54,251600000.0
2009-05-27 09:43:00,85.535,85.59,85.535,85.585,204200000.0
2009-05-27 09:44:00,85.59,85.59,85.53,85.54,162400000.0
2009-05-27 09:45:00,85.525,85.575,85.52,85.56,122200000.0
2009-05-27 09:46:00,85.56,85.575,85.55,85.575,143600000.0
2009-05-27 09:47:00,85.575,85.61,85.575,85.595,274000000.0
2009-05-27 09:48:00,85.6,85.65,85.6,85.645,209200000.0
2009-05-27 09:49:00,85.65,85.695,85.635,85.67,374800000.0
2009-05-27 09:50:00,85.675,85.68,85.585,85.64,816800000.0
2009-05-27 09:51:00,85.64,85.66,85.615,85.62,499200001.0
2009-05-27 09:52:00,85.63,85.645,85.605,85.645,357400000.0
2009-05-27 09:53:00,85.64,85.66,85.615,85.615,311000000.0
2009-05-27 09:54:00,85.61,85.615,85.545,85.56,343200000.0
2009-05-27 09:55:00,85.56,85.59,85.54,85.555,258200000.0
2009-05-27 09:56:00,85.555,85.61,85.55,85.6,254000000.0
2009-05-27 09:57:00,85.6,85.63,85.6,85.62,260600000.0
2009-05-27 09:58:00,85.615,85.645,85.57,85.58,488200000.0
2009-05-27 09:59:00,85.58,85.595,85.57,85.57,331000000.0
2009-05-27 10:00:00,85.57,85.625,85.555,85.605,698000001.0
2009-05-27 10:01:00,85.605,85.615,85.555,85.565,523400000.0
2009-05-27 10:02:00,85.57,85.64,85.56,85.605,694600000.0
2009-05-27 10:03:00,85.6,85.62,85.57,85.59,536000001.0
2009-05-27 10:04:00,85.6,85.665,85.59,85.635,710200000.0
2009-05-27 10:05:00,85.64,85.66,85.63,85.63,556400000.0
2009-05-27 10:06:00,85.64,85.68,85.625,85.68,639200000.0
2009-05-27 10:07:00,85.68,85.735,85.66,85.73,581800000.0
2009-05-27 10:08:00,85.725,85.74,85.695,85.715,432400000.0
2009-05-27 10:09:00,85.715,85.77,85.705,85.765,506600000.0
2009-05-27 10:10:00,85.765,85.8,85.755,85.785,488600000.0
2009-05-27 10:11:00,85.78,85.78,85.71,85.71,379800000.0
2009-05-27 10:12:00,85.705,85.73,85.68,85.685,479000000.0
2009-05-27 10:13:00,85.69,85.69,85.66,85.675,461600000.0
2009-05-27 10:14:00,85.665,85.76,85.66,85.76,665400000.0
2009-05-27 10:15:00,85.76,85.76,85.645,85.66,634800000.0
2009-05-27 10:16:00,85.66,85.68,85.595,85.6,470400001.0
2009-05-27 10:17:00,85.61,85.655,85.59,85.65,472600000.0
2009-05-27 10:18:00,85.645,85.655,85.615,85.645,312400000.0
2009-05-27 10:19:00,85.64,85.66,85.64,85.65,210200000.0
2009-05-27 10:20:00,85.64,85.65,85.625,85.635,323000001.0
2009-05-27 10:21:00,85.635,85.71,85.635,85.7,688600000.0
2009-05-27 10:22:00,85.7,85.7,85.635,85.66,363600003.0
2009-05-27 10:23:00,85.67,85.7,85.655,85.69,315800001.0
2009-05-27 10:24:00,85.69,85.705,85.65,85.685,459200000.0
2009-05-27 10:25:00,85.68,85.74,85.68,85.69,533200000.0
2009-05-27 10:26:00,85.69,85.735,85.69,85.69,242800000.0
2009-05-27 10:27:00,85.69,85.715,85.685,85.695,346400000.0
2009-05-27 10:28:00,85.685,85.69,85.61,85.63,443400000.0
2009-05-27 10:29:00,85.63,85.65,85.6,85.61,673800000.0
2009-05-27 10:30:00,85.605,85.625,85.605,85.62,271800001.0
2009-05-27 10:31:00,85.62,85.62,85.59,85.6,424600000.0
2009-05-27 10:32:00,85.6,85.6,85.575,85.59,302200000.0
2009-05-27 10:33:00,85.6,85.61,85.58,85.585,282000000.0
2009-05-27 10:34:00,85.59,85.62,85.585,85.62,390200001.0
2009-05-27 10:35:00,85.62,85.62,85.61,85.615,100800000.0
2009-05-27 10:36:00,85.615,85.64,85.61,85.625,169200001.0
2009-05-27 10:37:00,85.63,85.645,85.59,85.59,196400000.0
2009-05-27 10:38:00,85.59,85.62,85.59,85.61,250000000.0
2009-05-27 10:39:00,85.615,85.63,85.6,85.615,404200000.0
2009-05-27 10:40:00,85.62,85.63,85.585,85.625,432000000.0
2009-05-27 10:41:00,85.65,85.66,85.6,85.625,336600000.0
2009-05-27 10:42:00,85.62,85.655,85.61,85.655,238600000.0
2009-05-27 10:43:00,85.655,85.67,85.645,85.65,269800000.0
2009-05-27 10:44:00,85.65,85.65,85.59,85.59,209600000.0
2009-05-27 10:45:00,85.595,85.62,85.595,85.62,83600000.0
2009-05-27 10:46:00,85.615,85.64,85.615,85.64,108600000.0
2009-05-27 10:47:00,85.645,85.745,85.645,85.735,270400000.0
2009-05-27 10:48:00,85.74,85.77,85.715,85.77,229800000.0
2009-05-27 10:49:00,85.77,85.77,85.745,85.76,278000000.0
2009-05-27 10:50:00,85.755,85.76,85.745,85.755,168800000.0
2009-05-27 10:51:00,85.755,85.775,85.75,85.775,190200000.0
2009-05-27 10:52:00,85.77,85.8,85.76,85.8,232000000.0
2009-05-27 10:53:00,85.8,85.84,85.795,85.82,415600000.0
2009-05-27 10:54:00,85.82,85.87,85.82,85.835,518400000.0
2009-05-27 10:55:00,85.835,85.835,85.79,85.82,337200000.0
2009-05-27 10:56:00,85.825,85.845,85.8,85.8,354200000.0
2009-05-27 10:57:00,85.8,85.84,85.795,85.83,313200000.0
2009-05-27 10:58:00,85.825,85.855,85.825,85.83,603200000.0
2009-05-27 10:59:00,85.83,85.845,85.825,85.825,195800000.0
2009-05-27 11:00:00,85.83,85.83,85.8,85.805,218200000.0
2009-05-27 11:01:00,85.8,85.805,85.795,85.795,162200000.0
2009-05-27 11:02:00,85.8,85.8,85.77,85.77,213600000.0
2009-05-27 11:03:00,85.77,85.77,85.73,85.73,278000000.0
2009-05-27 11:04:00,85.74,85.75,85.72,85.72,374800000.0
2009-05-27 11:05:00,85.72,85.73,85.665,85.67,284800000.0
2009-05-27 11:06:00,85.67,85.685,85.665,85.68,81200001.0
2009-05-27 11:07:00,85.685,85.735,85.68,85.725,172300000.0
2009-05-27 11:08:00,85.725,85.725,85.67,85.7,243800000.0
2009-05-27 11:09:00,85.695,85.71,85.69,85.71,250800000.0
2009-05-27 11:10:00,85.715,85.73,85.695,85.73,324800000.0
2009-05-27 11:11:00,85.73,85.76,85.72,85.755,340600000.0
2009-05-27 11:12:00,85.75,85.785,85.74,85.78,318400000.0
2009-05-27 11:13:00,85.78,85.78,85.765,85.78,312000000.0
2009-05-27 11:14:00,85.78,85.78,85.76,85.765,197000001.0
2009-05-27 11:15:00,85.765,85.77,85.755,85.77,172200000.0
2009-05-27 11:16:00,85.76,85.79,85.74,85.775,266000000.0
2009-05-27 11:17:00,85.78,85.795,85.77,85.78,265600000.0
2009-05-27 11:18:00,85.78,85.825,85.77,85.805,250000000.0
2009-05-27 11:19:00,85.8,85.81,85.775,85.8,222400000.0
2009-05-27 11:20:00,85.795,85.82,85.795,85.8,257800000.0
2009-05-27 11:21:00,85.8,85.8,85.78,85.785,326400000.0
2009-05-27 11:22:00,85.785,85.815,85.775,85.805,144600000.0
2009-05-27 11:23:00,85.805,85.81,85.74,85.74,296800000.0
2009-05-27 11:24:00,85.75,85.75,85.71,85.72,383800000.0
2009-05-27 11:25:00,85.725,85.735,85.715,85.735,215600001.0
2009-05-27 11:26:00,85.75,85.77,85.75,85.765,113400000.0
2009-05-27 11:27:00,85.76,85.805,85.76,85.805,261400000.0
2009-05-27 11:28:00,85.8,85.82,85.8,85.8,247000000.0
2009-05-27 11:29:00,85.8,85.84,85.79,85.81,329800000.0
2009-05-27 11:30:00,85.81,85.81,85.695,85.72,378200000.0
2009-05-27 11:31:00,85.725,85.75,85.72,85.75,60400000.0
2009-05-27 11:32:00,85.74,85.745,85.71,85.71,360600000.0
2009-05-27 11:33:00,85.71,85.72,85.675,85.695,237400000.0
2009-05-27 11:34:00,85.695,85.73,85.695,85.72,270200000.0
2009-05-27 11:35:00,85.715,85.78,85.71,85.775,498800000.0
2009-05-27 11:36:00,85.775,85.81,85.74,85.745,578200000.0
2009-05-27 11:37:00,85.745,85.83,85.735,85.795,490800000.0
2009-05-27 11:38:00,85.805,85.82,85.795,85.815,322200000.0
2009-05-27 11:39:00,85.815,85.835,85.8,85.8,228800000.0
2009-05-27 11:40:00,85.8,85.81,85.775,85.79,225400000.0
2009-05-27 11:41:00,85.79,85.8,85.775,85.79,177800000.0
2009-05-27 11:42:00,85.79,85.81,85.79,85.805,235600000.0
2009-05-27 11:43:00,85.805,85.84,85.78,85.78,213400000.0
2009-05-27 11:44:00,85.78,85.79,85.73,85.765,296600000.0
2009-05-27 11:45:00,85.765,85.78,85.75,85.76,379800000.0
2009-05-27 11:46:00,85.76,85.8,85.76,85.8,283400000.0
2009-05-27 11:47:00,85.8,85.8,85.775,85.775,119400000.0
2009-05-27 11:48:00,85.775,85.78,85.735,85.745,359200000.0
2009-05-27 11:49:00,85.745,85.78,85.745,85.76,222800000.0
2009-05-27 11:50:00,85.76,85.77,85.735,85.76,367400000.0
2009-05-27 11:51:00,85.76,85.765,85.745,85.745,255600000.0
2009-05-27 11:52:00,85.74,85.75,85.725,85.735,184200000.0
2009-05-27 11:53:00,85.74,85.76,85.74,85.75,153400000.0
2009-05-27 11:54:00,85.75,85.75,85.725,85.74,281000000.0
2009-05-27 11:55:00,85.74,85.76,85.685,85.715,399600000.0
2009-05-27 11:56:00,85.705,85.765,85.695,85.725,275400000.0
2009-05-27 11:57:00,85.74,85.74,85.71,85.74,126000000.0
2009-05-27 11:58:00,85.735,85.745,85.71,85.71,200600000.0
2009-05-27 11:59:00,85.72,85.72,85.66,85.68,270600000.0
2009-05-27 12:00:00,85.68,85.69,85.66,85.69,204600000.0
2009-05-27 12:01:00,85.7,85.715,85.685,85.71,310000000.0
2009-05-27 12:02:00,85.71,85.745,85.71,85.72,333800000.0
2009-05-27 12:03:00,85.72,85.75,85.71,85.71,218400000.0
2009-05-27 12:04:00,85.71,85.71,85.695,85.71,159200000.0
2009-05-27 12:05:00,85.7,85.745,85.67,85.745,339800000.0
2009-05-27 12:06:00,85.745,85.75,85.73,85.745,276200000.0
2009-05-27 12:07:00,85.745,85.75,85.7,85.705,416600000.0
2009-05-27 12:08:00,85.7,85.73,85.7,85.72,238200000.0
2009-05-27 12:09:00,85.72,85.725,85.7,85.715,534400000.0
2009-05-27 12:10:00,85.715,85.725,85.7,85.705,249800000.0
2009-05-27 12:11:00,85.71,85.71,85.705,85.705,194000000.0
2009-05-27 12:12:00,85.71,85.71,85.685,85.7,152600000.0
2009-05-27 12:13:00,85.7,85.7,85.67,85.68,351600000.0
2009-05-27 12:14:00,85.68,85.69,85.675,85.675,88200000.0
2009-05-27 12:15:00,85.67,85.7,85.65,85.69,628800000.0
2009-05-27 12:16:00,85.69,85.69,85.59,85.59,482000000.0
2009-05-27 12:17:00,85.59,85.635,85.58,85.615,657800000.0
2009-05-27 12:18:00,85.62,85.655,85.605,85.65,389400000.0
2009-05-27 12:19:00,85.65,85.665,85.6,85.61,244600000.0
2009-05-27 12:20:00,85.615,85.67,85.615,85.67,239400000.0
2009-05-27 12:21:00,85.675,85.685,85.62,85.62,97400000.0
2009-05-27 12:22:00,85.62,85.63,85.56,85.57,312000000.0
2009-05-27 12:23:00,85.57,85.57,85.53,85.535,269800000.0
2009-05-27 12:24:00,85.535,85.65,85.535,85.645,375400000.0
2009-05-27 12:25:00,85.64,85.665,85.615,85.62,265600000.0
2009-05-27 12:26:00,85.62,85.62,85.54,85.59,390600000.0
2009-05-27 12:27:00,85.595,85.64,85.595,85.64,334800000.0
2009-05-27 12:28:00,85.645,85.675,85.64,85.67,340400000.0
2009-05-27 12:29:00,85.665,85.7,85.655,85.68,326400000.0
2009-05-27 12:30:00,85.68,85.69,85.63,85.67,392400000.0
2009-05-27 12:31:00,85.665,85.74,85.66,85.72,397800000.0
2009-05-27 12:32:00,85.72,85.72,85.67,85.68,472800001.0
2009-05-27 12:33:00,85.68,85.705,85.67,85.7,588600003.0
2009-05-27 12:34:00,85.695,85.7,85.66,85.66,342600000.0
2009-05-27 12:35:00,85.665,85.67,85.63,85.64,168400000.0
2009-05-27 12:36:00,85.635,85.64,85.61,85.615,180000000.0
2009-05-27 12:37:00,85.62,85.67,85.62,85.655,160800000.0
2009-05-27 12:38:00,85.67,85.69,85.66,85.68,211200000.0
2009-05-27 12:39:00,85.685,85.685,85.655,85.66,201800000.0
2009-05-27 12:40:00,85.66,85.665,85.655,85.66,47200000.0
2009-05-27 12:41:00,85.655,85.69,85.655,85.67,127200000.0
2009-05-27 12:42:00,85.67,85.68,85.65,85.65,325600000.0
2009-05-27 12:43:00,85.645,85.65,85.61,85.62,303600000.0
2009-05-27 12:44:00,85.625,85.63,85.6,85.62,140000000.0
2009-05-27 12:45:00,85.63,85.645,85.625,85.625,96000000.0
2009-05-27 12:46:00,85.63,85.665,85.6,85.65,201400000.0
2009-05-27 12:47:00,85.65,85.67,85.65,85.655,116400000.0
2009-05-27 12:48:00,85.655,85.66,85.625,85.63,266600000.0
2009-05-27 12:49:00,85.63,85.655,85.63,85.635,250200000.0
2009-05-27 12:50:00,85.63,85.67,85.615,85.655,184400000.0
2009-05-27 12:51:00,85.655,85.66,85.62,85.655,279400000.0
2009-05-27 12:52:00,85.665,85.67,85.63,85.63,207400000.0
2009-05-27 12:53:00,85.63,85.66,85.63,85.65,150200000.0
2009-05-27 12:54:00,85.65,85.68,85.64,85.675,130800000.0
2009-05-27 12:55:00,85.67,85.68,85.66,85.66,206200000.0
2009-05-27 12:56:00,85.66,85.68,85.655,85.66,258800000.0
2009-05-27 12:57:00,85.66,85.695,85.65,85.675,246200000.0
2009-05-27 12:58:00,85.67,85.675,85.64,85.65,225400000.0
2009-05-27 12:59:00,85.655,85.675,85.635,85.64,227400000.0
2009-05-27 13:00:00,85.64,85.64,85.58,85.61,210200000.0
2009-05-27 13:01:00,85.61,85.61,85.58,85.59,274800000.0
2009-05-27 13:02:00,85.59,85.6,85.555,85.56,185200000.0
2009-05-27 13:03:00,85.56,85.6,85.56,85.6,166400000.0
2009-05-27 13:04:00,85.595,85.6,85.565,85.565,177400000.0
2009-05-27 13:05:00,85.565,85.58,85.56,85.56,327600000.0
2009-05-27 13:06:00,85.57,85.575,85.52,85.525,238800000.0
2009-05-27 13:07:00,85.54,85.545,85.525,85.53,198600000.0
2009-05-27 13:08:00,85.535,85.61,85.535,85.6,213000000.0
2009-05-27 13:09:00,85.6,85.61,85.59,85.59,85600000.0
2009-05-27 13:10:00,85.595,85.61,85.535,85.555,264000000.0
2009-05-27 13:11:00,85.55,85.585,85.53,85.585,268000000.0
2009-05-27 13:12:00,85.585,85.59,85.54,85.54,327800000.0
2009-05-27 13:13:00,85.54,85.57,85.525,85.525,517400000.0
2009-05-27 13:14:00,85.52,85.56,85.52,85.53,182600000.0
2009-05-27 13:15:00,85.54,85.56,85.53,85.55,191200001.0
2009-05-27 13:16:00,85.54,85.55,85.515,85.53,195000000.0
2009-05-27 13:17:00,85.53,85.56,85.52,85.53,504200000.0
2009-05-27 13:18:00,85.54,85.54,85.49,85.505,451400000.0
2009-05-27 13:19:00,85.51,85.53,85.495,85.5,264600000.0
2009-05-27 13:20:00,85.51,85.555,85.505,85.535,295600000.0
2009-05-27 13:21:00,85.53,85.55,85.525,85.54,340000000.0
2009-05-27 13:22:00,85.53,85.54,85.51,85.51,311999999.0
2009-05-27 13:23:00,85.52,85.52,85.49,85.5,230600000.0
2009-05-27 13:24:00,85.5,85.5,85.465,85.47,388800000.0
2009-05-27 13:25:00,85.47,85.5,85.45,85.47,328400000.0
2009-05-27 13:26:00,85.48,85.48,85.425,85.47,417600000.0
2009-05-27 13:27:00,85.475,85.53,85.47,85.525,418600000.0
2009-05-27 13:28:00,85.52,85.555,85.52,85.55,299800000.0
2009-05-27 13:29:00,85.54,85.56,85.53,85.555,236400000.0
2009-05-27 13:30:00,85.555,85.56,85.485,85.49,344800000.0
2009-05-27 13:31:00,85.49,85.525,85.48,85.525,365800000.0
2009-05-27 13:32:00,85.52,85.54,85.52,85.535,186000000.0
2009-05-27 13:33:00,85.54,85.59,85.535,85.56,345400000.0
2009-05-27 13:34:00,85.56,85.57,85.46,85.46,136400000.0
2009-05-27 13:35:00,85.46,85.5,85.445,85.47,342799999.0
2009-05-27 13:36:00,85.47,85.47,85.43,85.44,178000000.0
2009-05-27 13:37:00,85.44,85.465,85.42,85.46,210000000.0
2009-05-27 13:38:00,85.46,85.46,85.4,85.41,444800000.0
2009-05-27 13:39:00,85.405,85.405,85.375,85.38,386800000.0
2009-05-27 13:40:00,85.38,85.39,85.35,85.365,395800000.0
2009-05-27 13:41:00,85.365,85.48,85.365,85.48,466600001.0
2009-05-27 13:42:00,85.48,85.49,85.455,85.47,406600000.0
2009-05-27 13:43:00,85.47,85.48,85.45,85.46,380000000.0
2009-05-27 13:44:00,85.45,85.49,85.45,85.49,251800000.0
2009-05-27 13:45:00,85.485,85.51,85.48,85.51,159200000.0
2009-05-27 13:46:00,85.51,85.54,85.505,85.535,139200000.0
2009-05-27 13:47:00,85.54,85.545,85.53,85.54,128400000.0
2009-05-27 13:48:00,85.54,85.575,85.535,85.575,184000000.0
2009-05-27 13:49:00,85.575,85.595,85.51,85.51,331400000.0
2009-05-27 13:50:00,85.51,85.52,85.48,85.48,335000000.0
2009-05-27 13:51:00,85.48,85.49,85.46,85.48,230200001.0
2009-05-27 13:52:00,85.475,85.485,85.455,85.465,111400000.0
2009-05-27 13:53:00,85.47,85.47,85.405,85.425,296600000.0
2009-05-27 13:54:00,85.425,85.44,85.42,85.425,196800000.0
2009-05-27 13:55:00,85.425,85.44,85.41,85.425,305400002.0
2009-05-27 13:56:00,85.43,85.435,85.36,85.37,230200000.0
2009-05-27 13:57:00,85.37,85.37,85.31,85.31,402199999.0
2009-05-27 13:58:00,85.31,85.345,85.29,85.29,375800000.0
2009-05-27 13:59:00,85.29,85.335,85.28,85.33,235400000.0
2009-05-27 14:00:00,85.33,85.355,85.305,85.34,288600000.0
2009-05-27 14:01:00,85.34,85.345,85.32,85.34,137600000.0
2009-05-27 14:02:00,85.34,85.345,85.32,85.32,205600000.0
2009-05-27 14:03:00,85.32,85.335,85.29,85.29,218200000.0
2009-05-27 14:04:00,85.29,85.29,85.23,85.28,326400000.0
2009-05-27 14:05:00,85.28,85.29,85.24,85.24,358400000.0
2009-05-27 14:06:00,85.235,85.25,85.175,85.18,422200001.0
2009-05-27 14:07:00,85.17,85.225,85.17,85.21,357800000.0
2009-05-27 14:08:00,85.22,85.27,85.21,85.27,318600000.0
2009-05-27 14:09:00,85.27,85.275,85.25,85.27,122600000.0
2009-05-27 14:10:00,85.27,85.285,85.26,85.275,185400000.0
2009-05-27 14:11:00,85.28,85.31,85.26,85.26,413800000.0
2009-05-27 14:12:00,85.265,85.27,85.22,85.24,269600000.0
2009-05-27 14:13:00,85.235,85.245,85.2,85.21,377800000.0
2009-05-27 14:14:00,85.205,85.26,85.2,85.26,263200000.0
2009-05-27 14:15:00,85.27,85.27,85.19,85.19,356200000.0
2009-05-27 14:16:00,85.19,85.23,85.19,85.23,160400000.0
2009-05-27 14:17:00,85.23,85.245,85.22,85.23,116600000.0
2009-05-27 14:18:00,85.23,85.25,85.23,85.25,109800000.0
2009-05-27 14:19:00,85.25,85.28,85.235,85.28,201400000.0
2009-05-27 14:20:00,85.28,85.33,85.28,85.32,258600000.0
2009-05-27 14:21:00,85.32,85.32,85.295,85.31,167600000.0
2009-05-27 14:22:00,85.305,85.305,85.26,85.265,60400000.0
2009-05-27 14:23:00,85.275,85.285,85.25,85.265,156200000.0
2009-05-27 14:24:00,85.265,85.28,85.245,85.25,226000000.0
2009-05-27 14:25:00,85.25,85.26,85.22,85.22,182800000.0
2009-05-27 14:26:00,85.225,85.225,85.19,85.215,225800000.0
2009-05-27 14:27:00,85.215,85.25,85.21,85.225,174000000.0
2009-05-27 14:28:00,85.22,85.27,85.22,85.25,244000000.0
2009-05-27 14:29:00,85.25,85.295,85.25,85.29,77800000.0
2009-05-27 14:30:00,85.29,85.3,85.25,85.25,41800000.0
2009-05-27 14:31:00,85.25,85.29,85.235,85.28,173200000.0
2009-05-27 14:32:00,85.28,85.375,85.275,85.375,208400000.0
2009-05-27 14:33:00,85.38,85.41,85.365,85.4,109600000.0
2009-05-27 14:34:00,85.385,85.39,85.325,85.325,255600000.0
2009-05-27 14:35:00,85.33,85.34,85.31,85.32,50200000.0
2009-05-27 14:36:00,85.32,85.365,85.32,85.365,156400000.0
2009-05-27 14:37:00,85.37,85.41,85.355,85.36,194800000.0
2009-05-27 14:38:00,85.36,85.36,85.305,85.31,297400000.0
2009-05-27 14:39:00,85.31,85.33,85.29,85.3,197800000.0
2009-05-27 14:40:00,85.305,85.32,85.295,85.3,60400000.0
2009-05-27 14:41:00,85.295,85.295,85.2,85.205,161000000.0
2009-05-27 14:42:00,85.205,85.22,85.19,85.22,189000000.0
2009-05-27 14:43:00,85.23,85.295,85.225,85.285,228400000.0
2009-05-27 14:44:00,85.295,85.33,85.28,85.32,148400000.0
2009-05-27 14:45:00,85.32,85.35,85.32,85.35,310400000.0
2009-05-27 14:46:00,85.35,85.36,85.33,85.35,208800000.0
2009-05-27 14:47:00,85.35,85.42,85.35,85.42,308200000.0
2009-05-27 14:48:00,85.42,85.43,85.4,85.42,289200000.0
2009-05-27 14:49:00,85.42,85.465,85.42,85.465,80800000.0
2009-05-27 14:50:00,85.465,85.48,85.425,85.48,327200000.0
2009-05-27 14:51:00,85.48,85.5,85.42,85.435,207200000.0
2009-05-27 14:52:00,85.43,85.43,85.375,85.39,353200000.0
2009-05-27 14:53:00,85.39,85.415,85.365,85.365,214400000.0
2009-05-27 14:54:00,85.375,85.375,85.35,85.375,168000000.0
2009-05-27 14:55:00,85.375,85.4,85.355,85.36,171800000.0
2009-05-27 14:56:00,85.355,85.37,85.35,85.36,61800000.0
2009-05-27 14:57:00,85.35,85.38,85.35,85.38,129400000.0
2009-05-27 14:58:00,85.385,85.39,85.37,85.38,127000000.0
2009-05-27 14:59:00,85.38,85.415,85.36,85.36,258400000.0
2009-05-27 15:00:00,85.37,85.375,85.35,85.355,166200000.0
2009-05-27 15:01:00,85.35,85.36,85.325,85.33,103400000.0
2009-05-27 15:02:00,85.335,85.36,85.335,85.355,148200000.0
2009-05-27 15:03:00,85.355,85.375,85.345,85.355,307600001.0
2009-05-27 15:04:00,85.355,85.36,85.335,85.35,278000000.0
2009-05-27 15:05:00,85.35,85.36,85.26,85.305,255200000.0
2009-05-27 15:06:00,85.3,85.325,85.3,85.32,202400000.0
2009-05-27 15:07:00,85.32,85.345,85.28,85.29,136800000.0
2009-05-27 15:08:00,85.3,85.31,85.245,85.26,291200000.0
2009-05-27 15:09:00,85.25,85.28,85.25,85.28,124400000.0
2009-05-27 15:10:00,85.27,85.3,85.255,85.29,177400000.0
2009-05-27 15:11:00,85.27,85.27,85.255,85.26,190400000.0
2009-05-27 15:12:00,85.25,85.29,85.235,85.29,216800000.0
2009-05-27 15:13:00,85.29,85.29,85.26,85.26,177800000.0
2009-05-27 15:14:00,85.265,85.29,85.265,85.285,325800001.0
2009-05-27 15:15:00,85.285,85.32,85.285,85.3,472600000.0
2009-05-27 15:16:00,85.3,85.325,85.28,85.3,572400000.0
2009-05-27 15:17:00,85.3,85.31,85.29,85.3,333200000.0
2009-05-27 15:18:00,85.29,85.32,85.29,85.32,88600000.0
2009-05-27 15:19:00,85.33,85.35,85.315,85.35,313200000.0
2009-05-27 15:20:00,85.35,85.37,85.32,85.33,307800000.0
2009-05-27 15:21:00,85.34,85.4,85.31,85.39,347800000.0
2009-05-27 15:22:00,85.39,85.39,85.32,85.35,363200000.0
2009-05-27 15:23:00,85.35,85.355,85.215,85.26,773200000.0
2009-05-27 15:24:00,85.255,85.28,85.235,85.26,190800000.0
2009-05-27 15:25:00,85.26,85.29,85.22,85.22,537200000.0
2009-05-27 15:26:00,85.22,85.22,85.155,85.18,471000000.0
2009-05-27 15:27:00,85.18,85.19,85.1,85.19,618400000.0
2009-05-27 15:28:00,85.185,85.21,85.16,85.2,457000000.0
2009-05-27 15:29:00,85.2,85.26,85.185,85.255,632400000.0
2009-05-27 15:30:00,85.26,85.26,85.195,85.24,705200000.0
2009-05-27 15:31:00,85.24,85.275,85.22,85.26,361600000.0
2009-05-27 15:32:00,85.25,85.26,85.22,85.22,467200000.0
2009-05-27 15:33:00,85.225,85.24,85.2,85.2,657200000.0
2009-05-27 15:34:00,85.2,85.24,85.19,85.19,627000000.0
2009-05-27 15:35:00,85.19,85.22,85.155,85.18,545200000.0
2009-05-27 15:36:00,85.18,85.19,85.145,85.19,332200000.0
2009-05-27 15:37:00,85.19,85.225,85.165,85.215,460800000.0
2009-05-27 15:38:00,85.215,85.22,85.175,85.21,604200000.0
2009-05-27 15:39:00,85.21,85.22,85.165,85.22,550200001.0
2009-05-27 15:40:00,85.22,85.24,85.205,85.21,293200000.0
2009-05-27 15:41:00,85.21,85.21,85.145,85.17,388200000.0
2009-05-27 15:42:00,85.165,85.17,85.14,85.155,224400000.0
2009-05-27 15:43:00,85.155,85.23,85.155,85.21,316400000.0
2009-05-27 15:44:00,85.21,85.25,85.21,85.24,406800000.0
2009-05-27 15:45:00,85.24,85.24,85.15,85.16,364800000.0
2009-05-27 15:46:00,85.165,85.205,85.135,85.2,459200000.0
2009-05-27 15:47:00,85.2,85.255,85.18,85.23,330200000.0
2009-05-27 15:48:00,85.23,85.3,85.22,85.27,281400000.0
2009-05-27 15:49:00,85.27,85.35,85.27,85.315,279800000.0
2009-05-27 15:50:00,85.32,85.335,85.28,85.32,362600000.0
2009-05-27 15:51:00,85.32,85.35,85.305,85.34,201400000.0
2009-05-27 15:52:00,85.34,85.35,85.33,85.34,162200000.0
2009-05-27 15:53:00,85.335,85.345,85.3,85.335,326400000.0
2009-05-27 15:54:00,85.33,85.335,85.3,85.31,213400000.0
2009-05-27 15:55:00,85.32,85.35,85.315,85.34,228800000.0
2009-05-27 15:56:00,85.34,85.345,85.315,85.34,237400000.0
2009-05-27 15:57:00,85.34,85.37,85.32,85.34,265000000.0
2009-05-27 15:58:00,85.34,85.375,85.34,85.365,257000000.0
2009-05-27 15:59:00,85.38,85.42,85.37,85.4,384400000.0
2009-05-27 16:00:00,85.405,85.45,85.33,85.33,490600000.0
2009-05-27 16:01:00,85.33,85.33,85.28,85.29,432800000.0
2009-05-27 16:02:00,85.29,85.35,85.18,85.18,458400000.0
2009-05-27 16:03:00,85.17,85.21,85.13,85.19,415400001.0
2009-05-27 16:04:00,85.195,85.195,85.09,85.09,522800000.0
2009-05-27 16:05:00,85.1,85.12,85.025,85.05,445600000.0
2009-05-27 16:06:00,85.045,85.095,85.04,85.045,410200000.0
2009-05-27 16:07:00,85.055,85.115,85.05,85.07,341800000.0
2009-05-27 16:08:00,85.05,85.18,85.035,85.165,472600000.0
2009-05-27 16:09:00,85.17,85.25,85.15,85.19,389800000.0
2009-05-27 16:10:00,85.19,85.23,85.12,85.13,421600000.0
2009-05-27 16:11:00,85.13,85.2,85.125,85.14,564200000.0
2009-05-27 16:12:00,85.14,85.255,85.135,85.225,327400000.0
2009-05-27 16:13:00,85.23,85.25,85.2,85.215,369200000.0
2009-05-27 16:14:00,85.22,85.24,85.19,85.2,395800000.0
2009-05-27 16:15:00,85.2,85.225,85.15,85.215,332800000.0
2009-05-27 16:16:00,85.215,85.215,85.17,85.18,317200000.0
2009-05-27 16:17:00,85.18,85.25,85.17,85.18,519400000.0
2009-05-27 16:18:00,85.185,85.22,85.18,85.19,372000000.0
2009-05-27 16:19:00,85.19,85.24,85.18,85.19,362800000.0
2009-05-27 16:20:00,85.19,85.24,85.19,85.19,568400000.0
2009-05-27 16:21:00,85.185,85.245,85.18,85.21,569400000.0
2009-05-27 16:22:00,85.21,85.305,85.195,85.305,441200000.0
2009-05-27 16:23:00,85.3,85.31,85.27,85.31,515800001.0
2009-05-27 16:24:00,85.31,85.43,85.305,85.42,615199999.0
2009-05-27 16:25:00,85.42,85.42,85.355,85.38,484800000.0
2009-05-27 16:26:00,85.38,85.43,85.38,85.415,518400000.0
2009-05-27 16:27:00,85.425,85.45,85.4,85.425,495600001.0
2009-05-27 16:28:00,85.42,85.45,85.405,85.44,438400000.0
2009-05-27 16:29:00,85.44,85.475,85.365,85.41,537800000.0
2009-05-27 16:30:00,85.39,85.43,85.365,85.37,429400000.0
2009-05-27 16:31:00,85.37,85.385,85.34,85.35,430400000.0
2009-05-27 16:32:00,85.345,85.375,85.31,85.37,670000000.0
2009-05-27 16:33:00,85.37,85.45,85.35,85.41,556000000.0
2009-05-27 16:34:00,85.41,85.43,85.375,85.4,396800000.0
2009-05-27 16:35:00,85.41,85.41,85.36,85.385,236200000.0
2009-05-27 16:36:00,85.38,85.48,85.375,85.475,343000000.0
2009-05-27 16:37:00,85.475,85.49,85.435,85.455,395400000.0
2009-05-27 16:38:00,85.45,85.46,85.385,85.39,384000000.0
2009-05-27 16:39:00,85.39,85.425,85.39,85.42,496000000.0
2009-05-27 16:40:00,85.42,85.46,85.42,85.46,294400000.0
2009-05-27 16:41:00,85.455,85.475,85.43,85.43,221800000.0
2009-05-27 16:42:00,85.425,85.44,85.38,85.39,290800000.0
2009-05-27 16:43:00,85.39,85.41,85.36,85.395,233800000.0
2009-05-27 16:44:00,85.39,85.39,85.33,85.36,376800000.0
2009-05-27 16:45:00,85.35,85.41,85.345,85.375,373400000.0
2009-05-27 16:46:00,85.375,85.39,85.35,85.37,331800000.0
2009-05-27 16:47:00,85.36,85.4,85.36,85.38,271600000.0
2009-05-27 16:48:00,85.375,85.38,85.33,85.33,291200000.0
2009-05-27 16:49:00,85.33,85.385,85.32,85.355,279800000.0
2009-05-27 16:50:00,85.355,85.37,85.335,85.35,179200000.0
2009-05-27 16:51:00,85.355,85.38,85.34,85.37,204600000.0
2009-05-27 16:52:00,85.375,85.385,85.35,85.36,247800000.0
2009-05-27 16:53:00,85.36,85.4,85.335,85.4,245800000.0
2009-05-27 16:54:00,85.4,85.4,85.355,85.39,320200000.0
2009-05-27 16:55:00,85.39,85.4,85.37,85.39,383200000.0
2009-05-27 16:56:00,85.39,85.43,85.385,85.405,219000000.0
2009-05-27 16:57:00,85.41,85.5,85.41,85.47,264200000.0
2009-05-27 16:58:00,85.465,85.51,85.44,85.495,322600000.0
2009-05-27 16:59:00,85.5,85.63,85.5,85.59,545400000.0
2009-05-27 17:00:00,85.59,85.6,85.54,85.54,544000001.0
2009-05-27 17:01:00,85.54,85.575,85.48,85.49,515200000.0
2009-05-27 17:02:00,85.485,85.495,85.46,85.465,612400000.0
2009-05-27 17:03:00,85.465,85.475,85.43,85.43,589600002.0
2009-05-27 17:04:00,85.43,85.44,85.385,85.415,710400000.0
2009-05-27 17:05:00,85.415,85.465,85.4,85.435,533700000.0
2009-05-27 17:06:00,85.435,85.47,85.41,85.46,415400000.0
2009-05-27 17:07:00,85.46,85.48,85.435,85.475,298800000.0
2009-05-27 17:08:00,85.48,85.55,85.47,85.54,430300000.0
2009-05-27 17:09:00,85.54,85.605,85.525,85.595,546400001.0
2009-05-27 17:10:00,85.59,85.62,85.58,85.595,337000000.0
2009-05-27 17:11:00,85.595,85.655,85.555,85.59,483200000.0
2009-05-27 17:12:00,85.59,85.63,85.57,85.58,454600000.0
2009-05-27 17:13:00,85.575,85.615,85.555,85.595,493600000.0
2009-05-27 17:14:00,85.59,85.63,85.57,85.61,329600000.0
2009-05-27 17:15:00,85.61,85.61,85.56,85.57,425200000.0
2009-05-27 17:16:00,85.56,85.6,85.505,85.57,398800001.0
2009-05-27 17:17:00,85.56,85.63,85.55,85.62,412600000.0
2009-05-27 17:18:00,85.62,85.64,85.595,85.63,436000001.0
2009-05-27 17:19:00,85.645,85.645,85.6,85.62,191200000.0
2009-05-27 17:20:00,85.62,85.63,85.56,85.595,383800001.0
2009-05-27 17:21:00,85.585,85.6,85.54,85.595,483400002.0
2009-05-27 17:22:00,85.595,85.6,85.525,85.57,312800000.0
2009-05-27 17:23:00,85.57,85.595,85.545,85.56,387600000.0
2009-05-27 17:24:00,85.56,85.585,85.55,85.56,268400000.0
2009-05-27 17:25:00,85.56,85.605,85.55,85.58,297000000.0
2009-05-27 17:26:00,85.58,85.61,85.545,85.605,365200000.0
2009-05-27 17:27:00,85.605,85.63,85.59,85.62,335200000.0
2009-05-27 17:28:00,85.62,85.665,85.595,85.595,451800000.0
2009-05-27 17:29:00,85.6,85.605,85.54,85.56,292400000.0
2009-05-27 17:30:00,85.565,85.57,85.53,85.55,324400000.0
2009-05-27 17:31:00,85.555,85.6,85.555,85.6,344600000.0
2009-05-27 17:32:00,85.58,85.645,85.58,85.63,266600000.0
2009-05-27 17:33:00,85.63,85.63,85.59,85.61,412399999.0
2009-05-27 17:34:00,85.61,85.62,85.585,85.605,413800000.0
2009-05-27 17:35:00,85.605,85.625,85.58,85.62,274000000.0
2009-05-27 17:36:00,85.62,85.635,85.6,85.6,223000000.0
2009-05-27 17:37:00,85.6,85.63,85.6,85.615,389800001.0
2009-05-27 17:38:00,85.615,85.625,85.58,85.61,298200000.0
2009-05-27 17:39:00,85.61,85.635,85.59,85.6,270400000.0
2009-05-27 17:40:00,85.6,85.605,85.57,85.585,247400000.0
2009-05-27 17:41:00,85.585,85.585,85.53,85.545,194800000.0
2009-05-27 17:42:00,85.545,85.545,85.505,85.51,417600000.0
2009-05-27 17:43:00,85.51,85.53,85.48,85.525,197800000.0
2009-05-27 17:44:00,85.53,85.535,85.49,85.49,120800000.0
2009-05-27 17:45:00,85.495,85.52,85.495,85.52,49200000.0
2009-05-27 17:46:00,85.52,85.52,85.48,85.49,141000000.0
2009-05-27 17:47:00,85.49,85.5,85.475,85.48,190800000.0
2009-05-27 17:48:00,85.475,85.495,85.47,85.48,169200000.0
2009-05-27 17:49:00,85.48,85.515,85.48,85.515,260000000.0
2009-05-27 17:50:00,85.51,85.6,85.51,85.59,281200000.0
2009-05-27 17:51:00,85.59,85.61,85.56,85.56,239000000.0
2009-05-27 17:52:00,85.56,85.56,85.485,85.5,324200000.0
2009-05-27 17:53:00,85.5,85.505,85.475,85.48,184200000.0
2009-05-27 17:54:00,85.48,85.485,85.34,85.36,485600000.0
2009-05-27 17:55:00,85.365,85.41,85.33,85.365,390400000.0
2009-05-27 17:56:00,85.37,85.4,85.365,85.38,224800000.0
2009-05-27 17:57:00,85.385,85.405,85.385,85.4,160600000.0
2009-05-27 17:58:00,85.405,85.455,85.39,85.45,308200000.0
2009-05-27 17:59:00,85.45,85.45,85.41,85.425,333400000.0
2009-05-27 18:00:00,85.43,85.52,85.43,85.505,486800000.0
2009-05-27 18:01:00,85.5,85.515,85.46,85.5,492600000.0
2009-05-27 18:02:00,85.5,85.505,85.46,85.47,312800000.0
2009-05-27 18:03:00,85.47,85.475,85.46,85.46,177600000.0
2009-05-27 18:04:00,85.47,85.515,85.46,85.5,270400000.0
2009-05-27 18:05:00,85.5,85.565,85.49,85.535,345000001.0
2009-05-27 18:06:00,85.535,85.555,85.515,85.53,351400000.0
2009-05-27 18:07:00,85.515,85.57,85.5,85.53,349000000.0
2009-05-27 18:08:00,85.53,85.53,85.475,85.5,242200000.0
2009-05-27 18:09:00,85.5,85.5,85.46,85.49,171200000.0
2009-05-27 18:10:00,85.49,85.495,85.45,85.455,288200000.0
2009-05-27 18:11:00,85.455,85.485,85.455,85.46,151400000.0
2009-05-27 18:12:00,85.46,85.465,85.44,85.45,152000000.0
2009-05-27 18:13:00,85.455,85.48,85.445,85.46,164000000.0
2009-05-27 18:14:00,85.46,85.53,85.43,85.49,330599999.0
2009-05-27 18:15:00,85.5,85.5,85.45,85.48,271800000.0
2009-05-27 18:16:00,85.48,85.485,85.44,85.46,79000000.0
2009-05-27 18:17:00,85.45,85.505,85.44,85.495,178000000.0
2009-05-27 18:18:00,85.495,85.555,85.485,85.53,267000000.0
2009-05-27 18:19:00,85.53,85.53,85.505,85.51,141800000.0
2009-05-27 18:20:00,85.51,85.52,85.48,85.51,173200000.0
2009-05-27 18:21:00,85.51,85.52,85.485,85.51,163400000.0
2009-05-27 18:22:00,85.49,85.5,85.47,85.47,180400000.0
2009-05-27 18:23:00,85.47,85.505,85.46,85.5,124400000.0
2009-05-27 18:24:00,85.5,85.51,85.49,85.5,206400000.0
2009-05-27 18:25:00,85.5,85.5,85.485,85.495,27000000.0
2009-05-27 18:26:00,85.495,85.5,85.485,85.5,31400000.0
2009-05-27 18:27:00,85.5,85.515,85.46,85.485,45200000.0
2009-05-27 18:28:00,85.49,85.5,85.46,85.47,70000000.0
2009-05-27 18:29:00,85.47,85.485,85.45,85.475,94000000.0
2009-05-27 18:30:00,85.475,85.52,85.475,85.49,204200000.0
2009-05-27 18:31:00,85.495,85.495,85.46,85.465,69400000.0
2009-05-27 18:32:00,85.47,85.48,85.455,85.47,98000000.0
2009-05-27 18:33:00,85.47,85.48,85.47,85.48,64600000.0
2009-05-27 18:34:00,85.47,85.5,85.47,85.47,205400000.0
2009-05-27 18:35:00,85.47,85.5,85.47,85.47,224400000.0
2009-05-27 18:36:00,85.47,85.51,85.47,85.48,148600000.0
2009-05-27 18:37:00,85.475,85.49,85.46,85.48,58000000.0
2009-05-27 18:38:00,85.48,85.48,85.435,85.44,187400000.0
2009-05-27 18:39:00,85.43,85.465,85.43,85.46,213600000.0
2009-05-27 18:40:00,85.455,85.455,85.445,85.445,132000000.0
2009-05-27 18:41:00,85.44,85.45,85.435,85.445,262599999.0
2009-05-27 18:42:00,85.44,85.445,85.42,85.42,25800000.0
2009-05-27 18:43:00,85.42,85.435,85.41,85.41,126200000.0
2009-05-27 18:44:00,85.4,85.41,85.395,85.405,102600000.0
2009-05-27 18:45:00,85.41,85.42,85.4,85.41,113399999.0
2009-05-27 18:46:00,85.41,85.43,85.395,85.43,221400000.0
2009-05-27 18:47:00,85.43,85.465,85.42,85.455,136000000.0
2009-05-27 18:48:00,85.45,85.485,85.435,85.47,140199999.0
2009-05-27 18:49:00,85.46,85.46,85.445,85.445,107800000.0
2009-05-27 18:50:00,85.455,85.5,85.45,85.5,110800000.0
2009-05-27 18:51:00,85.5,85.52,85.49,85.5,93600000.0
2009-05-27 18:52:00,85.495,85.495,85.46,85.47,196800000.0
2009-05-27 18:53:00,85.47,85.47,85.45,85.45,68800000.0
2009-05-27 18:54:00,85.44,85.44,85.415,85.43,109200000.0
2009-05-27 18:55:00,85.43,85.46,85.415,85.46,196600000.0
2009-05-27 18:56:00,85.47,85.485,85.46,85.47,260200000.0
2009-05-27 18:57:00,85.465,85.49,85.43,85.44,207000000.0
2009-05-27 18:58:00,85.445,85.48,85.445,85.48,86800000.0
2009-05-27 18:59:00,85.47,85.475,85.42,85.42,226800000.0
2009-05-27 19:00:00,85.42,85.43,85.405,85.42,154200000.0
2009-05-27 19:01:00,85.415,85.48,85.415,85.45,304200000.0
2009-05-27 19:02:00,85.45,85.51,85.44,85.49,271200000.0
2009-05-27 19:03:00,85.475,85.515,85.445,85.495,391000000.0
2009-05-27 19:04:00,85.495,85.5,85.44,85.44,146800000.0
2009-05-27 19:05:00,85.46,85.47,85.42,85.43,168000000.0
2009-05-27 19:06:00,85.42,85.455,85.42,85.45,133000000.0
2009-05-27 19:07:00,85.45,85.465,85.44,85.46,149000000.0
2009-05-27 19:08:00,85.46,85.49,85.425,85.48,214200000.0
2009-05-27 19:09:00,85.47,85.47,85.45,85.46,200200000.0
2009-05-27 19:10:00,85.465,85.49,85.45,85.485,198200000.0
2009-05-27 19:11:00,85.485,85.485,85.46,85.475,181400000.0
2009-05-27 19:12:00,85.475,85.475,85.435,85.445,154600000.0
2009-05-27 19:13:00,85.45,85.475,85.445,85.46,153599999.0
2009-05-27 19:14:00,85.46,85.495,85.46,85.49,76600000.0
2009-05-27 19:15:00,85.49,85.495,85.485,85.49,110600000.0
2009-05-27 19:16:00,85.495,85.555,85.49,85.545,241400000.0
2009-05-27 19:17:00,85.545,85.56,85.5,85.545,290000000.0
2009-05-27 19:18:00,85.55,85.575,85.535,85.57,282399999.0
2009-05-27 19:19:00,85.575,85.585,85.53,85.53,222600000.0
2009-05-27 19:20:00,85.53,85.56,85.5,85.56,349600000.0
2009-05-27 19:21:00,85.545,85.585,85.54,85.565,234600000.0
2009-05-27 19:22:00,85.56,85.565,85.54,85.55,158200000.0
2009-05-27 19:23:00,85.55,85.58,85.55,85.57,93400000.0
2009-05-27 19:24:00,85.57,85.575,85.565,85.57,151800000.0
2009-05-27 19:25:00,85.57,85.57,85.54,85.565,110600000.0
2009-05-27 19:26:00,85.565,85.565,85.535,85.55,173200000.0
2009-05-27 19:27:00,85.56,85.56,85.56,85.56,5200000.0
2009-05-27 19:28:00,85.56,85.565,85.55,85.565,86000000.0
2009-05-27 19:29:00,85.56,85.575,85.555,85.575,161199999.0
2009-05-27 19:30:00,85.575,85.58,85.535,85.555,81200000.0
2009-05-27 19:31:00,85.55,85.56,85.525,85.53,174800000.0
2009-05-27 19:32:00,85.52,85.57,85.52,85.57,191799999.0
2009-05-27 19:33:00,85.57,85.575,85.56,85.56,59600000.0
2009-05-27 19:34:00,85.55,85.555,85.5,85.52,228400000.0
2009-05-27 19:35:00,85.52,85.52,85.475,85.475,362600000.0
2009-05-27 19:36:00,85.48,85.505,85.475,85.48,225200000.0
2009-05-27 19:37:00,85.48,85.485,85.42,85.44,484000000.0
2009-05-27 19:38:00,85.44,85.45,85.42,85.44,466600001.0
2009-05-27 19:39:00,85.435,85.46,85.42,85.42,192000000.0
2009-05-27 19:40:00,85.42,85.42,85.39,85.42,182800000.0
2009-05-27 19:41:00,85.42,85.44,85.415,85.44,71000000.0
2009-05-27 19:42:00,85.44,85.44,85.42,85.44,110000000.0
2009-05-27 19:43:00,85.44,85.45,85.4,85.445,105600000.0
2009-05-27 19:44:00,85.445,85.46,85.435,85.445,140200001.0
2009-05-27 19:45:00,85.44,85.47,85.43,85.455,82400000.0
2009-05-27 19:46:00,85.46,85.495,85.46,85.485,96200000.0
2009-05-27 19:47:00,85.49,85.51,85.445,85.465,121600000.0
2009-05-27 19:48:00,85.47,85.485,85.46,85.465,57800000.0
2009-05-27 19:49:00,85.46,85.475,85.37,85.37,177800000.0
2009-05-27 19:50:00,85.375,85.405,85.35,85.36,351400000.0
2009-05-27 19:51:00,85.345,85.37,85.335,85.355,540800000.0
2009-05-27 19:52:00,85.355,85.395,85.32,85.355,670800000.0
2009-05-27 19:53:00,85.36,85.45,85.36,85.415,345400000.0
2009-05-27 19:54:00,85.42,85.43,85.375,85.4,317400000.0
2009-05-27 19:55:00,85.41,85.42,85.365,85.38,235600000.0
2009-05-27 19:56:00,85.375,85.415,85.37,85.415,371800000.0
2009-05-27 19:57:00,85.41,85.51,85.405,85.51,425800000.0
2009-05-27 19:58:00,85.51,85.525,85.49,85.51,229600000.0
2009-05-27 19:59:00,85.51,85.59,85.465,85.57,373200000.0
2009-05-27 20:00:00,85.57,85.58,85.53,85.54,538600000.0
2009-05-27 20:01:00,85.53,85.56,85.515,85.535,284800000.0
2009-05-27 20:02:00,85.55,85.57,85.525,85.53,163400000.0
2009-05-27 20:03:00,85.525,85.53,85.495,85.51,218400001.0
2009-05-27 20:04:00,85.515,85.515,85.4,85.4,204400000.0
2009-05-27 20:05:00,85.41,85.44,85.385,85.4,428400000.0
2009-05-27 20:06:00,85.4,85.4,85.37,85.37,282800000.0
2009-05-27 20:07:00,85.37,85.39,85.33,85.365,382200000.0
2009-05-27 20:08:00,85.365,85.39,85.34,85.39,184600000.0
2009-05-27 20:09:00,85.395,85.41,85.38,85.41,177800000.0
2009-05-27 20:10:00,85.4,85.43,85.395,85.4,183600000.0
2009-05-27 20:11:00,85.4,85.46,85.395,85.46,287400000.0
2009-05-27 20:12:00,85.46,85.47,85.41,85.41,348000000.0
2009-05-27 20:13:00,85.41,85.455,85.41,85.455,275800000.0
2009-05-27 20:14:00,85.455,85.47,85.44,85.445,167400000.0
2009-05-27 20:15:00,85.44,85.44,85.39,85.39,177000000.0
2009-05-27 20:16:00,85.395,85.45,85.395,85.415,190400000.0
2009-05-27 20:17:00,85.415,85.435,85.385,85.435,326200000.0
2009-05-27 20:18:00,85.435,85.48,85.435,85.47,268600000.0
2009-05-27 20:19:00,85.47,85.495,85.45,85.485,155200000.0
2009-05-27 20:20:00,85.485,85.51,85.45,85.475,410600000.0
2009-05-27 20:21:00,85.475,85.48,85.45,85.45,156000000.0
2009-05-27 20:22:00,85.46,85.46,85.38,85.4,310200000.0
2009-05-27 20:23:00,85.395,85.415,85.395,85.41,243400000.0
2009-05-27 20:24:00,85.41,85.41,85.36,85.41,284400000.0
2009-05-27 20:25:00,85.405,85.415,85.37,85.41,312800000.0
2009-05-27 20:26:00,85.41,85.445,85.405,85.42,298800000.0
2009-05-27 20:27:00,85.42,85.42,85.38,85.385,316800000.0
2009-05-27 20:28:00,85.395,85.4,85.39,85.39,146800000.0
2009-05-27 20:29:00,85.39,85.43,85.385,85.43,246200000.0
2009-05-27 20:30:00,85.43,85.43,85.385,85.4,82800000.0
2009-05-27 20:31:00,85.4,85.43,85.395,85.42,158200000.0
2009-05-27 20:32:00,85.43,85.43,85.41,85.42,160400000.0
2009-05-27 20:33:00,85.41,85.42,85.36,85.37,156800000.0
2009-05-27 20:34:00,85.37,85.4,85.36,85.38,247200000.0
2009-05-27 20:35:00,85.38,85.415,85.38,85.41,145800000.0
2009-05-27 20:36:00,85.405,85.41,85.405,85.41,14200000.0
2009-05-27 20:37:00,85.41,85.435,85.41,85.42,349000000.0
2009-05-27 20:38:00,85.42,85.42,85.405,85.41,129400000.0
2009-05-27 20:39:00,85.42,85.475,85.4,85.465,114200000.0
2009-05-27 20:40:00,85.47,85.495,85.47,85.49,79400000.0
2009-05-27 20:41:00,85.49,85.49,85.44,85.445,118200000.0
2009-05-27 20:42:00,85.445,85.45,85.445,85.45,22000000.0
2009-05-27 20:43:00,85.45,85.46,85.44,85.45,72000000.0
2009-05-27 20:44:00,85.46,85.505,85.45,85.505,118600000.0
2009-05-27 20:45:00,85.5,85.5,85.46,85.48,160200000.0
2009-05-27 20:46:00,85.475,85.49,85.475,85.48,188600000.0
2009-05-27 20:47:00,85.48,85.515,85.48,85.51,129200000.0
2009-05-27 20:48:00,85.51,85.515,85.49,85.5,321800001.0
2009-05-27 20:49:00,85.495,85.525,85.48,85.525,180200000.0
2009-05-27 20:50:00,85.52,85.52,85.49,85.51,243600000.0
2009-05-27 20:51:00,85.505,85.54,85.505,85.53,257000000.0
2009-05-27 20:52:00,85.53,85.53,85.51,85.52,303000000.0
2009-05-27 20:53:00,85.525,85.525,85.495,85.495,67600000.0
2009-05-27 20:54:00,85.495,85.51,85.47,85.47,259200000.0
2009-05-27 20:55:00,85.47,85.48,85.45,85.455,170400000.0
2009-05-27 20:56:00,85.46,85.46,85.43,85.435,231000000.0
2009-05-27 20:57:00,85.435,85.455,85.42,85.455,178600000.0
2009-05-27 20:58:00,85.44,85.45,85.375,85.39,345200000.0
2009-05-27 20:59:00,85.395,85.405,85.37,85.385,333400000.0
2009-05-27 21:00:00,85.385,85.4,85.385,85.4,129200000.0
2009-05-27 21:01:00,85.4,85.4,85.38,85.4,167400000.0
2009-05-27 21:02:00,85.4,85.4,85.385,85.39,96400000.0
2009-05-27 21:03:00,85.385,85.43,85.385,85.43,120200000.0
2009-05-27 21:04:00,85.43,85.44,85.42,85.43,134600000.0
2009-05-27 21:05:00,85.425,85.43,85.42,85.42,60400000.0
2009-05-27 21:06:00,85.42,85.43,85.405,85.41,134000000.0
2009-05-27 21:07:00,85.425,85.43,85.41,85.43,116200000.0
2009-05-27 21:08:00,85.43,85.43,85.42,85.42,92799999.0
2009-05-27 21:09:00,85.42,85.445,85.395,85.42,244800000.0
2009-05-27 21:10:00,85.42,85.43,85.4,85.42,141000000.0
2009-05-27 21:11:00,85.425,85.43,85.375,85.38,231000000.0
2009-05-27 21:12:00,85.37,85.4,85.37,85.38,170600000.0
2009-05-27 21:13:00,85.38,85.39,85.36,85.37,156400000.0
2009-05-27 21:14:00,85.39,85.42,85.39,85.415,85600000.0
2009-05-27 21:15:00,85.415,85.42,85.4,85.42,142200000.0
2009-05-27 21:16:00,85.42,85.42,85.405,85.42,213200000.0
2009-05-27 21:17:00,85.425,85.425,85.39,85.39,83800000.0
2009-05-27 21:18:00,85.4,85.41,85.37,85.39,293400000.0
2009-05-27 21:19:00,85.39,85.39,85.34,85.365,207399999.0
2009-05-27 21:20:00,85.36,85.36,85.29,85.3,364600000.0
2009-05-27 21:21:00,85.3,85.31,85.285,85.29,280200000.0
2009-05-27 21:22:00,85.29,85.3,85.285,85.285,352000000.0
2009-05-27 21:23:00,85.285,85.29,85.185,85.185,456000000.0
2009-05-27 21:24:00,85.185,85.2,85.16,85.165,426000000.0
2009-05-27 21:25:00,85.165,85.18,85.115,85.14,344600000.0
2009-05-27 21:26:00,85.14,85.14,85.06,85.075,324200000.0
2009-05-27 21:27:00,85.08,85.11,85.075,85.1,293800000.0
2009-05-27 21:28:00,85.085,85.1,85.06,85.06,225400000.0
2009-05-27 21:29:00,85.06,85.07,84.955,85.01,389800000.0
2009-05-27 21:30:00,85.01,85.08,85.01,85.065,228800000.0
2009-05-27 21:31:00,85.065,85.08,85.06,85.06,201000000.0
2009-05-27 21:32:00,85.05,85.065,85.04,85.055,183400000.0
2009-05-27 21:33:00,85.055,85.075,85.055,85.07,139600000.0
2009-05-27 21:34:00,85.07,85.095,85.07,85.09,145600000.0
2009-05-27 21:35:00,85.08,85.09,85.065,85.08,246600000.0
2009-05-27 21:36:00,85.08,85.08,85.03,85.04,151000000.0
2009-05-27 21:37:00,85.04,85.04,84.99,85.0,325600000.0
2009-05-27 21:38:00,85.0,85.01,84.96,85.0,274400000.0
2009-05-27 21:39:00,85.0,85.0,84.99,85.0,294800000.0
2009-05-27 21:40:00,85.0,85.075,84.99,85.075,136400000.0
2009-05-27 21:41:00,85.07,85.07,85.04,85.045,229600000.0
2009-05-27 21:42:00,85.045,85.11,85.045,85.09,208800000.0
2009-05-27 21:43:00,85.09,85.1,85.03,85.04,198800000.0
2009-05-27 21:44:00,85.035,85.07,85.035,85.06,129800000.0
2009-05-27 21:45:00,85.06,85.08,85.05,85.07,82000000.0
2009-05-27 21:46:00,85.07,85.085,85.055,85.08,94000000.0
2009-05-27 21:47:00,85.085,85.12,85.08,85.095,111400000.0
2009-05-27 21:48:00,85.095,85.1,85.09,85.09,72200000.0
2009-05-27 21:49:00,85.09,85.1,85.09,85.09,103200000.0
2009-05-27 21:50:00,85.09,85.1,85.09,85.1,19200000.0
2009-05-27 21:51:00,85.1,85.1,85.045,85.045,88200000.0
2009-05-27 21:52:00,85.05,85.08,85.035,85.035,293200000.0
2009-05-27 21:53:00,85.035,85.04,85.035,85.04,51800000.0
2009-05-27 21:54:00,85.04,85.04,85.01,85.02,256200000.0
2009-05-27 21:55:00,85.01,85.025,85.0,85.01,172400000.0
2009-05-27 21:56:00,85.01,85.05,85.005,85.05,166000000.0
2009-05-27 21:57:00,85.05,85.06,85.03,85.05,174200000.0
2009-05-27 21:58:00,85.05,85.06,85.04,85.06,179600000.0
2009-05-27 21:59:00,85.06,85.06,85.035,85.04,242400000.0
2009-05-27 22:00:00,85.04,85.05,85.015,85.02,242400000.0
2009-05-27 22:01:00,85.025,85.03,85.005,85.03,165600000.0
2009-05-27 22:02:00,85.03,85.03,85.01,85.01,73200000.0
2009-05-27 22:03:00,85.02,85.05,85.02,85.04,159600000.0
2009-05-27 22:04:00,85.045,85.06,85.03,85.04,132800000.0
2009-05-27 22:05:00,85.035,85.05,85.035,85.05,101800000.0
2009-05-27 22:06:00,85.05,85.06,85.05,85.05,68000000.0
2009-05-27 22:07:00,85.05,85.05,85.04,85.04,49000000.0
2009-05-27 22:08:00,85.04,85.065,85.04,85.065,36000000.0
2009-05-27 22:09:00,85.05,85.11,85.05,85.08,196800000.0
2009-05-27 22:10:00,85.08,85.115,85.08,85.09,211600000.0
2009-05-27 22:11:00,85.105,85.125,85.105,85.115,113400000.0
2009-05-27 22:12:00,85.125,85.14,85.115,85.14,82200000.0
2009-05-27 22:13:00,85.14,85.15,85.11,85.15,37000000.0
2009-05-27 22:14:00,85.13,85.14,85.12,85.12,82600000.0
2009-05-27 22:15:00,85.125,85.13,85.09,85.12,94600000.0
2009-05-27 22:16:00,85.12,85.12,85.11,85.11,83000000.0
2009-05-27 22:17:00,85.11,85.11,85.11,85.11,3600000.0
2009-05-27 22:18:00,85.115,85.12,85.115,85.12,21200000.0
2009-05-27 22:19:00,85.12,85.12,85.09,85.1,81800000.0
2009-05-27 22:20:00,85.1,85.1,85.09,85.1,24800000.0
2009-05-27 22:21:00,85.095,85.095,85.065,85.065,36400000.0
2009-05-27 22:22:00,85.075,85.075,85.07,85.07,45000000.0
2009-05-27 22:23:00,85.07,85.08,85.07,85.07,121200000.0
2009-05-27 22:24:00,85.07,85.08,85.06,85.07,152600000.0
2009-05-27 22:25:00,85.07,85.09,85.07,85.08,111200000.0
2009-05-27 22:26:00,85.09,85.1,85.08,85.08,126200000.0
2009-05-27 22:27:00,85.08,85.09,85.08,85.09,34800000.0
2009-05-27 22:28:00,85.09,85.09,85.04,85.07,125000000.0
2009-05-27 22:29:00,85.06,85.09,85.06,85.09,88600000.0
2009-05-27 22:30:00,85.075,85.1,85.065,85.08,106000000.0
2009-05-27 22:31:00,85.08,85.09,85.065,85.09,54400000.0
2009-05-27 22:32:00,85.095,85.105,85.085,85.1,29600000.0
2009-05-27 22:33:00,85.1,85.11,85.095,85.11,44800000.0
2009-05-27 22:34:00,85.11,85.155,85.11,85.14,42600000.0
2009-05-27 22:35:00,85.13,85.135,85.095,85.1,81200000.0
2009-05-27 22:36:00,85.1,85.105,85.09,85.09,32800000.0
2009-05-27 22:37:00,85.095,85.1,85.095,85.1,4800000.0
2009-05-27 22:38:00,85.095,85.13,85.095,85.13,17200000.0
2009-05-27 22:39:00,85.135,85.135,85.11,85.12,61200000.0
2009-05-27 22:40:00,85.12,85.13,85.09,85.09,49200000.0
2009-05-27 22:41:00,85.09,85.09,85.07,85.075,23600000.0
2009-05-27 22:42:00,85.09,85.1,85.08,85.09,27000000.0
2009-05-27 22:43:00,85.09,85.09,85.06,85.07,67400000.0
2009-05-27 22:44:00,85.065,85.095,85.065,85.09,54000000.0
2009-05-27 22:45:00,85.09,85.09,85.08,85.08,5200000.0
2009-05-27 22:46:00,85.08,85.09,85.08,85.085,17800000.0
2009-05-27 22:47:00,85.09,85.09,85.085,85.09,10200000.0
2009-05-27 22:48:00,85.085,85.09,85.08,85.08,7200000.0
2009-05-27 22:49:00,85.09,85.09,85.08,85.08,19600000.0
2009-05-27 22:50:00,85.08,85.08,85.08,85.08,9800000.0
2009-05-27 22:51:00,85.08,85.09,85.08,85.09,14000000.0
2009-05-27 22:52:00,85.08,85.12,85.08,85.12,21400000.0
2009-05-27 22:53:00,85.11,85.13,85.1,85.1,46000000.0
2009-05-27 22:54:00,85.09,85.1,85.05,85.06,57200000.0
2009-05-27 22:55:00,85.05,85.06,84.92,84.93,100200000.0
2009-05-27 22:56:00,84.935,84.98,84.935,84.98,102400000.0
2009-05-27 22:57:00,84.96,84.99,84.93,84.945,122600000.0
2009-05-27 22:58:00,84.965,84.985,84.905,84.965,99200000.0
2009-05-27 22:59:00,84.96,84.965,84.905,84.93,120200000.0
2009-05-27 23:00:00,84.891,84.895,84.842,84.874,92600000.0
2009-05-27 23:01:00,84.873,84.923,84.866,84.92,92600000.0
2009-05-27 23:02:00,84.92,84.92,84.825,84.86,92600000.0
2009-05-27 23:03:00,84.87,84.925,84.825,84.835,121200000.0
2009-05-27 23:04:00,84.83,84.87,84.805,84.83,126600000.0
2009-05-27 23:05:00,84.845,84.87,84.835,84.865,95800000.0
2009-05-27 23:06:00,84.855,84.88,84.85,84.85,68600000.0
2009-05-27 23:07:00,84.86,84.87,84.85,84.865,59000000.0
2009-05-27 23:08:00,84.86,84.87,84.86,84.865,18000000.0
2009-05-27 23:09:00,84.865,84.9,84.865,84.9,44400000.0
2009-05-27 23:10:00,84.91,84.925,84.865,84.915,36400000.0
2009-05-27 23:11:00,84.915,84.96,84.865,84.91,78400000.0
2009-05-27 23:12:00,84.91,84.915,84.87,84.87,60400000.0
2009-05-27 23:13:00,84.83,84.845,84.83,84.845,54200000.0
2009-05-27 23:14:00,84.845,84.89,84.825,84.88,40000000.0
2009-05-27 23:15:00,84.875,84.88,84.875,84.88,17200000.0
2009-05-27 23:16:00,84.875,84.885,84.87,84.885,10600000.0
2009-05-27 23:17:00,84.885,84.905,84.88,84.9,20400000.0
2009-05-27 23:18:00,84.9,84.925,84.89,84.925,56200000.0
2009-05-27 23:19:00,84.925,84.925,84.925,84.925,22000000.0
2009-05-27 23:20:00,84.925,84.945,84.89,84.92,118200000.0
2009-05-27 23:21:00,84.92,84.92,84.92,84.92,8800000.0
2009-05-27 23:22:00,84.92,84.925,84.88,84.885,113200000.0
2009-05-27 23:23:00,84.86,84.93,84.86,84.93,23800000.0
2009-05-27 23:24:00,84.935,84.945,84.91,84.93,29600000.0
2009-05-27 23:25:00,84.93,84.96,84.915,84.95,68400000.0
2009-05-27 23:26:00,84.96,84.96,84.935,84.935,12800000.0
2009-05-27 23:27:00,84.95,84.95,84.95,84.95,8400000.0
2009-05-27 23:28:00,84.94,84.94,84.91,84.91,8200000.0
2009-05-27 23:29:00,84.91,84.93,84.9,84.93,53000000.0
2009-05-27 23:30:00,84.935,84.935,84.925,84.925,10600000.0
2009-05-27 23:31:00,84.93,84.94,84.91,84.915,68000000.0
2009-05-27 23:32:00,84.92,84.92,84.875,84.89,48600000.0
2009-05-27 23:33:00,84.89,84.92,84.89,84.92,55200000.0
2009-05-27 23:34:00,84.92,84.92,84.88,84.89,26600000.0
2009-05-27 23:35:00,84.9,84.9,84.9,84.9,1600000.0
2009-05-27 23:36:00,84.9,84.9,84.89,84.89,22000000.0
2009-05-27 23:37:00,84.88,84.91,84.86,84.87,46400000.0
2009-05-27 23:38:00,84.87,84.87,84.86,84.87,8000000.0
2009-05-27 23:39:00,84.87,84.87,84.87,84.87,1600000.0
2009-05-27 23:40:00,84.885,84.9,84.885,84.9,16600000.0
2009-05-27 23:41:00,84.9,84.9,84.9,84.9,4800000.0
2009-05-27 23:42:00,84.92,84.92,84.88,84.89,67600000.0
2009-05-27 23:43:00,84.91,84.91,84.9,84.9,17000000.0
2009-05-27 23:44:00,84.91,84.91,84.89,84.89,17200000.0
2009-05-27 23:45:00,84.89,84.895,84.89,84.895,8400000.0
2009-05-27 23:46:00,84.89,84.91,84.89,84.91,45000000.0
2009-05-27 23:47:00,84.9,84.91,84.9,84.9,13400000.0
2009-05-27 23:48:00,84.91,84.91,84.9,84.9,9200000.0
2009-05-27 23:49:00,84.9,84.92,84.9,84.92,9800000.0
2009-05-27 23:50:00,84.915,84.92,84.905,84.91,9400000.0
2009-05-27 23:51:00,84.91,84.91,84.9,84.9,12600000.0
2009-05-27 23:52:00,84.89,84.9,84.89,84.9,8000000.0
2009-05-27 23:53:00,84.905,84.91,84.9,84.9,24400000.0
2009-05-27 23:54:00,84.9,84.9,84.9,84.9,1600000.0
2009-05-27 23:55:00,84.9,84.91,84.83,84.83,35400000.0
2009-05-27 23:56:00,84.835,84.89,84.835,84.89,27000000.0
2009-05-27 23:57:00,84.9,84.9,84.89,84.89,14400000.0
2009-05-27 23:58:00,84.89,84.92,84.89,84.91,33600000.0
2009-05-27 23:59:00,84.91,84.92,84.91,84.91,35800000.0
2009-05-28 00:00:00,84.91,84.92,84.9,84.9,23800000.0
2009-05-28 00:01:00,84.9,84.9,84.9,84.9,1600000.0
2009-05-28 00:02:00,84.89,84.89,84.89,84.89,2200000.0
2009-05-28 00:03:00,84.87,84.89,84.87,84.88,12800000.0
2009-05-28 00:04:00,84.89,84.89,84.89,84.89,24000000.0
2009-05-28 00:05:00,84.885,84.9,84.885,84.895,7000000.0
2009-05-28 00:06:00,84.89,84.92,84.89,84.92,49000000.0
2009-05-28 00:07:00,84.925,84.94,84.91,84.93,34600000.0
2009-05-28 00:08:00,84.925,84.925,84.885,84.885,56800000.0
2009-05-28 00:09:00,84.915,84.915,84.91,84.91,10000000.0
2009-05-28 00:10:00,84.915,84.915,84.905,84.91,17600000.0
2009-05-28 00:11:00,84.897,84.904,84.897,84.903,12600000.0
2009-05-28 00:12:00,84.905,84.92,84.905,84.92,12600000.0
2009-05-28 00:13:00,84.93,84.94,84.92,84.94,8800000.0
2009-05-28 00:14:00,84.945,84.95,84.935,84.935,14000000.0
2009-05-28 00:15:00,84.94,84.95,84.935,84.94,17400000.0
2009-05-28 00:16:00,84.94,84.955,84.94,84.95,33200000.0
2009-05-28 00:17:00,84.95,84.95,84.95,84.95,10800000.0
2009-05-28 00:18:00,84.95,84.96,84.95,84.95,37200000.0
2009-05-28 00:19:00,84.95,84.96,84.94,84.94,49200000.0
2009-05-28 00:20:00,84.95,84.96,84.95,84.96,47200000.0
2009-05-28 00:21:00,84.955,84.96,84.95,84.96,20400000.0
2009-05-28 00:22:00,84.95,84.97,84.95,84.97,25200000.0
2009-05-28 00:23:00,84.98,85.03,84.97,85.01,37800000.0
2009-05-28 00:24:00,85.0,85.0,85.0,85.0,4200000.0
2009-05-28 00:25:00,85.0,85.01,84.985,84.99,71000000.0
2009-05-28 00:26:00,84.98,84.99,84.96,84.99,19400000.0
2009-05-28 00:27:00,84.98,84.98,84.97,84.98,32400000.0
2009-05-28 00:28:00,84.985,85.015,84.985,85.015,29000000.0
2009-05-28 00:29:00,85.01,85.01,85.0,85.0,3200000.0
2009-05-28 00:30:00,85.01,85.01,84.995,85.0,49200000.0
2009-05-28 00:31:00,85.0,85.03,85.0,85.03,29200000.0
2009-05-28 00:32:00,85.04,85.075,85.025,85.065,42800000.0
2009-05-28 00:33:00,85.06,85.06,85.02,85.03,30000000.0
2009-05-28 00:34:00,85.01,85.05,85.01,85.01,27200000.0
2009-05-28 00:35:00,85.02,85.03,85.02,85.03,5000000.0
2009-05-28 00:36:00,85.025,85.03,85.02,85.03,10000000.0
2009-05-28 00:37:00,85.04,85.04,85.03,85.03,3200000.0
2009-05-28 00:38:00,85.025,85.06,85.025,85.06,35400000.0
2009-05-28 00:39:00,85.05,85.06,85.03,85.03,28600000.0
2009-05-28 00:40:00,85.03,85.04,85.025,85.025,12200000.0
2009-05-28 00:41:00,85.04,85.04,85.03,85.035,4200000.0
2009-05-28 00:42:00,85.04,85.06,85.04,85.05,11400000.0
2009-05-28 00:43:00,85.055,85.085,85.055,85.085,15800000.0
2009-05-28 00:44:00,85.1,85.12,85.1,85.11,49400000.0
2009-05-28 00:45:00,85.13,85.14,85.12,85.12,45000000.0
2009-05-28 00:46:00,85.125,85.15,85.125,85.145,16400000.0
2009-05-28 00:47:00,85.14,85.15,85.13,85.135,40200000.0
2009-05-28 00:48:00,85.135,85.15,85.135,85.14,30400000.0
2009-05-28 00:49:00,85.14,85.15,85.13,85.13,23000000.0
2009-05-28 00:50:00,85.145,85.145,85.13,85.14,25800000.0
2009-05-28 00:51:00,85.13,85.14,85.13,85.14,11200000.0
2009-05-28 00:52:00,85.13,85.135,85.12,85.12,20800000.0
2009-05-28 00:53:00,85.12,85.13,85.08,85.08,48800000.0
2009-05-28 00:54:00,85.08,85.09,85.07,85.08,43000000.0
2009-05-28 00:55:00,85.05,85.08,85.05,85.07,32400000.0
2009-05-28 00:56:00,85.08,85.08,85.07,85.07,26200000.0
2009-05-28 00:57:00,85.08,85.1,85.06,85.08,49000000.0
2009-05-28 00:58:00,85.08,85.09,85.035,85.04,46200000.0
2009-05-28 00:59:00,85.05,85.05,85.04,85.04,20800000.0
2009-05-28 01:00:00,85.05,85.06,85.05,85.06,6400000.0
2009-05-28 01:01:00,85.06,85.075,85.045,85.075,49800000.0
2009-05-28 01:02:00,85.075,85.1,85.07,85.1,38400000.0
2009-05-28 01:03:00,85.09,85.09,85.09,85.09,15200000.0
2009-05-28 01:04:00,85.09,85.1,85.09,85.09,36200000.0
2009-05-28 01:05:00,85.085,85.085,85.085,85.085,2200000.0
2009-05-28 01:06:00,85.085,85.11,85.085,85.09,30400000.0
2009-05-28 01:07:00,85.09,85.09,85.09,85.09,1600000.0
2009-05-28 01:08:00,85.085,85.09,85.085,85.09,7400000.0
2009-05-28 01:09:00,85.09,85.1,85.09,85.1,13800000.0
2009-05-28 01:10:00,85.09,85.1,85.09,85.095,18200000.0
2009-05-28 01:11:00,85.105,85.11,85.105,85.11,6400000.0
2009-05-28 01:12:00,85.105,85.12,85.105,85.12,5600000.0
2009-05-28 01:13:00,85.097,85.098,85.096,85.097,1600000.0
2009-05-28 01:14:00,85.12,85.12,85.12,85.12,1600000.0
2009-05-28 01:15:00,85.11,85.12,85.11,85.12,13400000.0
2009-05-28 01:16:00,85.13,85.14,85.13,85.14,23600000.0
2009-05-28 01:17:00,85.14,85.15,85.14,85.14,77800000.0
2009-05-28 01:18:00,85.14,85.15,85.14,85.145,49200000.0
2009-05-28 01:19:00,85.15,85.15,85.13,85.135,31200000.0
2009-05-28 01:20:00,85.14,85.16,85.14,85.16,34600000.0
2009-05-28 01:21:00,85.15,85.17,85.15,85.15,18200000.0
2009-05-28 01:22:00,85.15,85.15,85.15,85.15,6400000.0
2009-05-28 01:23:00,85.145,85.155,85.145,85.155,10800000.0
2009-05-28 01:24:00,85.15,85.15,85.15,85.15,5200000.0
2009-05-28 01:25:00,85.15,85.17,85.15,85.17,15000000.0
2009-05-28 01:26:00,85.17,85.17,85.17,85.17,11800000.0
2009-05-28 01:27:00,85.18,85.18,85.18,85.18,1600000.0
2009-05-28 01:28:00,85.17,85.17,85.17,85.17,3600000.0
2009-05-28 01:29:00,85.18,85.18,85.17,85.17,6400000.0
2009-05-28 01:30:00,85.16,85.17,85.16,85.16,35800000.0
2009-05-28 01:31:00,85.146,85.146,85.146,85.146,5000000.0
2009-05-28 01:32:00,85.16,85.16,85.16,85.16,5000000.0
2009-05-28 01:33:00,85.16,85.19,85.16,85.19,56800000.0
2009-05-28 01:34:00,85.18,85.19,85.18,85.18,33000000.0
2009-05-28 01:35:00,85.18,85.18,85.18,85.18,11400000.0
2009-05-28 01:36:00,85.18,85.19,85.18,85.18,28000000.0
2009-05-28 01:37:00,85.18,85.18,85.17,85.18,11400000.0
2009-05-28 01:38:00,85.17,85.19,85.16,85.19,21600000.0
2009-05-28 01:39:00,85.19,85.22,85.19,85.2,32800000.0
2009-05-28 01:40:00,85.19,85.2,85.19,85.2,13400000.0
2009-05-28 01:41:00,85.19,85.19,85.18,85.18,14800000.0
2009-05-28 01:42:00,85.19,85.21,85.19,85.21,13200000.0
2009-05-28 01:43:00,85.21,85.28,85.21,85.255,178800000.0
2009-05-28 01:44:00,85.255,85.26,85.22,85.24,120000000.0
2009-05-28 01:45:00,85.24,85.29,85.24,85.26,128000000.0
2009-05-28 01:46:00,85.26,85.29,85.25,85.29,142800000.0
2009-05-28 01:47:00,85.3,85.3,85.27,85.27,97000000.0
2009-05-28 01:48:00,85.27,85.27,85.21,85.22,71800000.0
2009-05-28 01:49:00,85.21,85.25,85.21,85.25,111000000.0
2009-05-28 01:50:00,85.26,85.335,85.25,85.27,281000000.0
2009-05-28 01:51:00,85.27,85.28,85.25,85.275,96000000.0
2009-05-28 01:52:00,85.28,85.29,85.265,85.27,23400000.0
2009-05-28 01:53:00,85.27,85.28,85.235,85.25,60800000.0
2009-05-28 01:54:00,85.25,85.27,85.25,85.265,33400000.0
2009-05-28 01:55:00,85.26,85.26,85.25,85.26,11000000.0
2009-05-28 01:56:00,85.27,85.27,85.245,85.25,25600000.0
2009-05-28 01:57:00,85.255,85.255,85.24,85.24,62800000.0
2009-05-28 01:58:00,85.24,85.26,85.24,85.25,37400000.0
2009-05-28 01:59:00,85.25,85.25,85.23,85.23,63800000.0
2009-05-28 02:00:00,85.23,85.23,85.2,85.22,101800000.0
2009-05-28 02:01:00,85.225,85.225,85.185,85.21,151600000.0
2009-05-28 02:02:00,85.21,85.23,85.205,85.22,80200000.0
2009-05-28 02:03:00,85.225,85.24,85.225,85.24,40200000.0
2009-05-28 02:04:00,85.24,85.24,85.2,85.21,95000000.0
2009-05-28 02:05:00,85.22,85.22,85.195,85.195,37400000.0
2009-05-28 02:06:00,85.21,85.215,85.19,85.215,61400000.0
2009-05-28 02:07:00,85.21,85.21,85.2,85.21,83800000.0
2009-05-28 02:08:00,85.21,85.22,85.19,85.22,107400000.0
2009-05-28 02:09:00,85.22,85.26,85.22,85.24,81800000.0
2009-05-28 02:10:00,85.24,85.24,85.225,85.24,79000000.0
2009-05-28 02:11:00,85.23,85.25,85.23,85.24,44400000.0
2009-05-28 02:12:00,85.24,85.24,85.235,85.24,35800000.0
2009-05-28 02:13:00,85.24,85.24,85.2,85.2,113200000.0
2009-05-28 02:14:00,85.21,85.24,85.21,85.24,187800000.0
2009-05-28 02:15:00,85.24,85.26,85.23,85.255,75000000.0
2009-05-28 02:16:00,85.25,85.265,85.25,85.25,45800000.0
2009-05-28 02:17:00,85.25,85.255,85.24,85.24,47400000.0
2009-05-28 02:18:00,85.24,85.25,85.22,85.23,91800000.0
2009-05-28 02:19:00,85.235,85.25,85.23,85.23,114600000.0
2009-05-28 02:20:00,85.23,85.255,85.22,85.255,172600000.0
2009-05-28 02:21:00,85.255,85.265,85.24,85.26,89800000.0
2009-05-28 02:22:00,85.255,85.31,85.25,85.305,108200000.0
2009-05-28 02:23:00,85.31,85.35,85.305,85.345,144600000.0
2009-05-28 02:24:00,85.34,85.415,85.335,85.41,230600000.0
2009-05-28 02:25:00,85.415,85.44,85.36,85.4,272000000.0
2009-05-28 02:26:00,85.4,85.435,85.385,85.42,319400000.0
2009-05-28 02:27:00,85.43,85.435,85.39,85.41,178400000.0
2009-05-28 02:28:00,85.41,85.41,85.38,85.395,76200000.0
2009-05-28 02:29:00,85.4,85.415,85.385,85.41,150400000.0
2009-05-28 02:30:00,85.41,85.43,85.38,85.405,313400000.0
2009-05-28 02:31:00,85.405,85.46,85.4,85.45,340000000.0
2009-05-28 02:32:00,85.45,85.47,85.45,85.465,277200000.0
2009-05-28 02:33:00,85.46,85.48,85.46,85.48,85200000.0
2009-05-28 02:34:00,85.48,85.505,85.465,85.49,355200000.0
2009-05-28 02:35:00,85.485,85.49,85.48,85.48,275600000.0
2009-05-28 02:36:00,85.48,85.49,85.47,85.47,81800000.0
2009-05-28 02:37:00,85.47,85.48,85.465,85.48,131400000.0
2009-05-28 02:38:00,85.485,85.53,85.485,85.51,86800000.0
2009-05-28 02:39:00,85.51,85.52,85.49,85.515,111000000.0
2009-05-28 02:40:00,85.52,85.52,85.5,85.5,21200000.0
2009-05-28 02:41:00,85.49,85.52,85.49,85.52,179000000.0
2009-05-28 02:42:00,85.52,85.53,85.505,85.52,73400000.0
2009-05-28 02:43:00,85.52,85.565,85.505,85.56,103200000.0
2009-05-28 02:44:00,85.55,85.55,85.52,85.53,121200000.0
2009-05-28 02:45:00,85.53,85.55,85.53,85.55,207400000.0
2009-05-28 02:46:00,85.55,85.57,85.54,85.57,465200000.0
2009-05-28 02:47:00,85.565,85.565,85.54,85.55,190600000.0
2009-05-28 02:48:00,85.545,85.56,85.53,85.56,212600000.0
2009-05-28 02:49:00,85.56,85.56,85.53,85.535,222400000.0
2009-05-28 02:50:00,85.54,85.57,85.54,85.57,162400000.0
2009-05-28 02:51:00,85.57,85.6,85.55,85.6,170400000.0
2009-05-28 02:52:00,85.6,85.6,85.58,85.595,127400000.0
2009-05-28 02:53:00,85.595,85.6,85.59,85.6,246600000.0
2009-05-28 02:54:00,85.6,85.61,85.51,85.55,305200000.0
2009-05-28 02:55:00,85.56,85.58,85.53,85.54,287800000.0
2009-05-28 02:56:00,85.54,85.59,85.51,85.58,175400000.0
2009-05-28 02:57:00,85.58,85.58,85.545,85.55,139000000.0
2009-05-28 02:58:00,85.54,85.55,85.535,85.545,62200000.0
2009-05-28 02:59:00,85.545,85.55,85.505,85.505,63800000.0
2009-05-28 03:00:00,85.51,85.535,85.51,85.535,79400000.0
2009-05-28 03:01:00,85.535,85.555,85.515,85.525,89400000.0
2009-05-28 03:02:00,85.525,85.535,85.49,85.49,230400000.0
2009-05-28 03:03:00,85.5,85.53,85.49,85.5,255200000.0
2009-05-28 03:04:00,85.51,85.51,85.495,85.495,207400000.0
2009-05-28 03:05:00,85.5,85.5,85.475,85.49,163600000.0
2009-05-28 03:06:00,85.49,85.5,85.48,85.495,96800000.0
2009-05-28 03:07:00,85.5,85.51,85.49,85.49,69400000.0
2009-05-28 03:08:00,85.49,85.505,85.49,85.49,59400000.0
2009-05-28 03:09:00,85.49,85.535,85.49,85.53,208000000.0
2009-05-28 03:10:00,85.53,85.53,85.505,85.51,148200000.0
2009-05-28 03:11:00,85.51,85.545,85.5,85.545,95600000.0
2009-05-28 03:12:00,85.55,85.57,85.54,85.55,38600000.0
2009-05-28 03:13:00,85.54,85.56,85.49,85.56,164400000.0
2009-05-28 03:14:00,85.56,85.565,85.52,85.525,129200000.0
2009-05-28 03:15:00,85.52,85.52,85.49,85.515,217200000.0
2009-05-28 03:16:00,85.515,85.525,85.5,85.505,140000000.0
2009-05-28 03:17:00,85.515,85.525,85.5,85.515,136400000.0
2009-05-28 03:18:00,85.52,85.52,85.48,85.51,224000000.0
2009-05-28 03:19:00,85.515,85.53,85.5,85.53,167600000.0
2009-05-28 03:20:00,85.53,85.555,85.51,85.53,184400000.0
2009-05-28 03:21:00,85.53,85.55,85.51,85.515,159000000.0
2009-05-28 03:22:00,85.515,85.535,85.5,85.5,130600000.0
2009-05-28 03:23:00,85.5,85.515,85.495,85.515,90800000.0
2009-05-28 03:24:00,85.52,85.525,85.51,85.52,64600000.0
2009-05-28 03:25:00,85.525,85.565,85.52,85.55,122800000.0
2009-05-28 03:26:00,85.545,85.55,85.48,85.52,117200000.0
2009-05-28 03:27:00,85.515,85.515,85.495,85.51,114600000.0
2009-05-28 03:28:00,85.52,85.53,85.51,85.52,97200000.0
2009-05-28 03:29:00,85.52,85.535,85.52,85.535,14400000.0
2009-05-28 03:30:00,85.53,85.53,85.505,85.51,36200000.0
2009-05-28 03:31:00,85.505,85.52,85.505,85.515,28400000.0
2009-05-28 03:32:00,85.51,85.51,85.51,85.51,17800000.0
2009-05-28 03:33:00,85.51,85.515,85.51,85.51,30600000.0
2009-05-28 03:34:00,85.51,85.525,85.51,85.525,14600000.0
2009-05-28 03:35:00,85.525,85.53,85.525,85.53,23400000.0
2009-05-28 03:36:00,85.53,85.55,85.53,85.55,115800000.0
2009-05-28 03:37:00,85.55,85.575,85.55,85.575,81200000.0
2009-05-28 03:38:00,85.575,85.58,85.565,85.58,64200000.0
2009-05-28 03:39:00,85.575,85.61,85.575,85.61,159000000.0
2009-05-28 03:40:00,85.61,85.63,85.6,85.62,146400000.0
2009-05-28 03:41:00,85.63,85.655,85.63,85.655,175200000.0
2009-05-28 03:42:00,85.655,85.67,85.63,85.65,279800000.0
2009-05-28 03:43:00,85.65,85.655,85.63,85.63,232000000.0
2009-05-28 03:44:00,85.64,85.655,85.635,85.645,16000000.0
2009-05-28 03:45:00,85.64,85.645,85.59,85.605,102200000.0
2009-05-28 03:46:00,85.6,85.615,85.59,85.615,64600000.0
2009-05-28 03:47:00,85.62,85.63,85.61,85.615,46800000.0
2009-05-28 03:48:00,85.615,85.63,85.6,85.61,146800000.0
2009-05-28 03:49:00,85.61,85.63,85.61,85.62,106800000.0
2009-05-28 03:50:00,85.62,85.635,85.61,85.63,116400000.0
2009-05-28 03:51:00,85.63,85.635,85.625,85.63,48600000.0
2009-05-28 03:52:00,85.63,85.645,85.62,85.635,66600000.0
2009-05-28 03:53:00,85.64,85.66,85.625,85.655,89600000.0
2009-05-28 03:54:00,85.65,85.665,85.65,85.66,65800000.0
2009-05-28 03:55:00,85.66,85.675,85.64,85.64,41200000.0
2009-05-28 03:56:00,85.66,85.67,85.63,85.63,40800000.0
2009-05-28 03:57:00,85.635,85.65,85.61,85.61,173200000.0
2009-05-28 03:58:00,85.61,85.61,85.58,85.58,253600000.0
2009-05-28 03:59:00,85.585,85.6,85.58,85.59,85600000.0
2009-05-28 04:00:00,85.59,85.61,85.565,85.58,158400000.0
2009-05-28 04:01:00,85.58,85.58,85.55,85.57,74800000.0
2009-05-28 04:02:00,85.58,85.6,85.58,85.58,26200000.0
2009-05-28 04:03:00,85.58,85.59,85.57,85.58,126400000.0
2009-05-28 04:04:00,85.58,85.6,85.57,85.595,121800000.0
2009-05-28 04:05:00,85.59,85.605,85.585,85.6,104400000.0
2009-05-28 04:06:00,85.6,85.6,85.6,85.6,5400000.0
2009-05-28 04:07:00,85.6,85.6,85.6,85.6,2000000.0
2009-05-28 04:08:00,85.6,85.61,85.6,85.61,33400000.0
2009-05-28 04:09:00,85.62,85.62,85.61,85.61,17800000.0
2009-05-28 04:10:00,85.61,85.61,85.585,85.59,9000000.0
2009-05-28 04:11:00,85.595,85.615,85.59,85.61,58600000.0
2009-05-28 04:12:00,85.61,85.61,85.61,85.61,14000000.0
2009-05-28 04:13:00,85.61,85.61,85.59,85.59,31000000.0
2009-05-28 04:14:00,85.58,85.59,85.575,85.575,112200000.0
2009-05-28 04:15:00,85.575,85.6,85.575,85.585,73400000.0
2009-05-28 04:16:00,85.59,85.59,85.59,85.59,7200000.0
2009-05-28 04:17:00,85.585,85.59,85.58,85.59,17400000.0
2009-05-28 04:18:00,85.59,85.59,85.59,85.59,5400000.0
2009-05-28 04:19:00,85.585,85.6,85.585,85.6,27000000.0
2009-05-28 04:20:00,85.605,85.62,85.6,85.6,63400000.0
2009-05-28 04:21:00,85.6,85.61,85.58,85.61,39400000.0
2009-05-28 04:22:00,85.62,85.635,85.615,85.635,145000000.0
2009-05-28 04:23:00,85.64,85.65,85.62,85.64,113400000.0
2009-05-28 04:24:00,85.64,85.695,85.63,85.65,239400000.0
2009-05-28 04:25:00,85.655,85.67,85.625,85.635,135800000.0
2009-05-28 04:26:00,85.64,85.64,85.62,85.63,86600000.0
2009-05-28 04:27:00,85.62,85.62,85.6,85.61,141000000.0
2009-05-28 04:28:00,85.61,85.61,85.605,85.61,9200000.0
2009-05-28 04:29:00,85.605,85.62,85.605,85.62,22600000.0
2009-05-28 04:30:00,85.62,85.65,85.62,85.65,126800000.0
2009-05-28 04:31:00,85.65,85.65,85.65,85.65,23000000.0
2009-05-28 04:32:00,85.65,85.65,85.64,85.65,30000000.0
2009-05-28 04:33:00,85.65,85.68,85.645,85.68,91800000.0
2009-05-28 04:34:00,85.665,85.67,85.655,85.66,97400000.0
2009-05-28 04:35:00,85.66,85.66,85.65,85.65,31800000.0
2009-05-28 04:36:00,85.64,85.64,85.595,85.64,161000000.0
2009-05-28 04:37:00,85.64,85.64,85.625,85.63,35600000.0
2009-05-28 04:38:00,85.63,85.63,85.615,85.62,20400000.0
2009-05-28 04:39:00,85.605,85.62,85.605,85.62,5400000.0
2009-05-28 04:40:00,85.61,85.62,85.605,85.62,74400000.0
2009-05-28 04:41:00,85.615,85.63,85.61,85.63,123800000.0
2009-05-28 04:42:00,85.635,85.645,85.635,85.64,49200000.0
2009-05-28 04:43:00,85.64,85.64,85.63,85.64,80400000.0
2009-05-28 04:44:00,85.64,85.64,85.615,85.62,59600000.0
2009-05-28 04:45:00,85.62,85.62,85.6,85.6,75600000.0
2009-05-28 04:46:00,85.6,85.6,85.575,85.59,146800000.0
2009-05-28 04:47:00,85.59,85.59,85.58,85.58,21800000.0
2009-05-28 04:48:00,85.58,85.6,85.58,85.6,36200000.0
2009-05-28 04:49:00,85.6,85.6,85.57,85.57,32800000.0
2009-05-28 04:50:00,85.575,85.58,85.55,85.55,24800000.0
2009-05-28 04:51:00,85.56,85.59,85.555,85.59,143600000.0
2009-05-28 04:52:00,85.59,85.59,85.58,85.58,95200000.0
2009-05-28 04:53:00,85.58,85.58,85.58,85.58,33000000.0
2009-05-28 04:54:00,85.58,85.59,85.57,85.59,129000000.0
2009-05-28 04:55:00,85.595,85.61,85.59,85.605,176800000.0
2009-05-28 04:56:00,85.61,85.635,85.585,85.63,119000000.0
2009-05-28 04:57:00,85.63,85.635,85.6,85.61,134800000.0
2009-05-28 04:58:00,85.61,85.62,85.61,85.61,122600000.0
2009-05-28 04:59:00,85.61,85.61,85.6,85.605,70600000.0
2009-05-28 05:00:00,85.605,85.61,85.56,85.56,148400000.0
2009-05-28 05:01:00,85.55,85.57,85.55,85.57,74400000.0
2009-05-28 05:02:00,85.56,85.575,85.53,85.54,103400000.0
2009-05-28 05:03:00,85.54,85.545,85.54,85.545,7200000.0
2009-05-28 05:04:00,85.545,85.56,85.545,85.56,12200000.0
2009-05-28 05:05:00,85.555,85.565,85.55,85.55,44800000.0
2009-05-28 05:06:00,85.545,85.545,85.5,85.5,115200000.0
2009-05-28 05:07:00,85.505,85.515,85.48,85.5,94200000.0
2009-05-28 05:08:00,85.5,85.51,85.465,85.51,78200000.0
2009-05-28 05:09:00,85.51,85.51,85.475,85.5,80600000.0
2009-05-28 05:10:00,85.5,85.5,85.48,85.48,20600000.0
2009-05-28 05:11:00,85.48,85.495,85.47,85.49,66800000.0
2009-05-28 05:12:00,85.495,85.5,85.49,85.49,14400000.0
2009-05-28 05:13:00,85.485,85.49,85.485,85.485,8800000.0
2009-05-28 05:14:00,85.49,85.5,85.49,85.5,6600000.0
2009-05-28 05:15:00,85.51,85.51,85.485,85.49,46000000.0
2009-05-28 05:16:00,85.48,85.49,85.48,85.49,108800000.0
2009-05-28 05:17:00,85.49,85.495,85.465,85.48,129400000.0
2009-05-28 05:18:00,85.485,85.51,85.485,85.51,40200000.0
2009-05-28 05:19:00,85.515,85.53,85.51,85.52,131800000.0
2009-05-28 05:20:00,85.52,85.525,85.5,85.51,158800000.0
2009-05-28 05:21:00,85.5,85.505,85.5,85.5,51200000.0
2009-05-28 05:22:00,85.5,85.515,85.495,85.515,130800000.0
2009-05-28 05:23:00,85.515,85.545,85.515,85.545,55600000.0
2009-05-28 05:24:00,85.545,85.555,85.54,85.555,136000000.0
2009-05-28 05:25:00,85.56,85.565,85.53,85.53,37400000.0
2009-05-28 05:26:00,85.53,85.53,85.51,85.51,91000000.0
2009-05-28 05:27:00,85.5,85.505,85.5,85.505,120600000.0
2009-05-28 05:28:00,85.5,85.515,85.5,85.515,143600000.0
2009-05-28 05:29:00,85.51,85.515,85.505,85.51,120400000.0
2009-05-28 05:30:00,85.51,85.54,85.51,85.54,78400000.0
2009-05-28 05:31:00,85.54,85.54,85.525,85.525,65000000.0
2009-05-28 05:32:00,85.525,85.525,85.51,85.515,22400000.0
2009-05-28 05:33:00,85.525,85.525,85.51,85.515,17600000.0
2009-05-28 05:34:00,85.51,85.515,85.51,85.515,7600000.0
2009-05-28 05:35:00,85.52,85.535,85.52,85.52,34000000.0
2009-05-28 05:36:00,85.525,85.535,85.525,85.525,45600000.0
2009-05-28 05:37:00,85.525,85.535,85.525,85.53,29600000.0
2009-05-28 05:38:00,85.53,85.54,85.525,85.535,57800000.0
2009-05-28 05:39:00,85.545,85.565,85.54,85.555,53600000.0
2009-05-28 05:40:00,85.555,85.635,85.555,85.6,169200000.0
2009-05-28 05:41:00,85.6,85.68,85.6,85.67,327000000.0
2009-05-28 05:42:00,85.68,85.68,85.66,85.68,258200000.0
2009-05-28 05:43:00,85.68,85.7,85.655,85.68,459200000.0
2009-05-28 05:44:00,85.68,85.715,85.675,85.675,262400000.0
2009-05-28 05:45:00,85.68,85.705,85.68,85.7,119800000.0
2009-05-28 05:46:00,85.695,85.715,85.675,85.71,144600000.0
2009-05-28 05:47:00,85.715,85.74,85.7,85.7,91800000.0
2009-05-28 05:48:00,85.71,85.72,85.7,85.71,77600000.0
2009-05-28 05:49:00,85.715,85.74,85.715,85.74,126400000.0
2009-05-28 05:50:00,85.74,85.74,85.695,85.695,89000000.0
2009-05-28 05:51:00,85.69,85.71,85.69,85.71,127000000.0
2009-05-28 05:52:00,85.71,85.72,85.71,85.72,38400000.0
2009-05-28 05:53:00,85.72,85.72,85.68,85.69,168800000.0
2009-05-28 05:54:00,85.69,85.71,85.69,85.705,72800000.0
2009-05-28 05:55:00,85.7,85.715,85.69,85.69,143000000.0
2009-05-28 05:56:00,85.695,85.7,85.685,85.685,209400000.0
2009-05-28 05:57:00,85.695,85.71,85.685,85.695,113400000.0
2009-05-28 05:58:00,85.695,85.695,85.65,85.65,285000000.0
2009-05-28 05:59:00,85.65,85.69,85.65,85.69,339000000.0
2009-05-28 06:00:00,85.69,85.71,85.69,85.71,84400000.0
2009-05-28 06:01:00,85.71,85.715,85.695,85.695,108200000.0
2009-05-28 06:02:00,85.695,85.705,85.69,85.69,119600000.0
2009-05-28 06:03:00,85.69,85.77,85.69,85.77,319400000.0
2009-05-28 06:04:00,85.78,85.79,85.745,85.75,198200000.0
2009-05-28 06:05:00,85.75,85.76,85.74,85.75,142600000.0
2009-05-28 06:06:00,85.735,85.76,85.73,85.74,163000000.0
2009-05-28 06:07:00,85.74,85.75,85.715,85.745,108800000.0
2009-05-28 06:08:00,85.75,85.75,85.7,85.73,123800000.0
2009-05-28 06:09:00,85.73,85.82,85.72,85.82,244600000.0
2009-05-28 06:10:00,85.82,85.915,85.81,85.9,280600000.0
2009-05-28 06:11:00,85.9,85.92,85.89,85.9,153600000.0
2009-05-28 06:12:00,85.9,85.9,85.835,85.845,154400000.0
2009-05-28 06:13:00,85.865,85.89,85.865,85.87,156400000.0
2009-05-28 06:14:00,85.88,85.88,85.86,85.875,159800000.0
2009-05-28 06:15:00,85.875,85.885,85.865,85.87,84000000.0
2009-05-28 06:16:00,85.87,85.9,85.87,85.9,115000000.0
2009-05-28 06:17:00,85.89,85.9,85.84,85.85,252000000.0
2009-05-28 06:18:00,85.85,85.945,85.85,85.93,141400000.0
2009-05-28 06:19:00,85.935,85.935,85.875,85.88,133800000.0
2009-05-28 06:20:00,85.89,85.89,85.835,85.855,155400000.0
2009-05-28 06:21:00,85.845,85.87,85.795,85.805,194400000.0
2009-05-28 06:22:00,85.82,85.82,85.795,85.82,284600000.0
2009-05-28 06:23:00,85.81,85.835,85.81,85.825,142000000.0
2009-05-28 06:24:00,85.825,85.83,85.78,85.78,168800000.0
2009-05-28 06:25:00,85.78,85.78,85.73,85.745,194600000.0
2009-05-28 06:26:00,85.745,85.75,85.7,85.75,299000000.0
2009-05-28 06:27:00,85.75,85.77,85.75,85.755,218800000.0
2009-05-28 06:28:00,85.755,85.8,85.75,85.77,176600000.0
2009-05-28 06:29:00,85.775,85.79,85.755,85.77,290400000.0
2009-05-28 06:30:00,85.765,85.8,85.765,85.8,136800000.0
2009-05-28 06:31:00,85.8,85.86,85.8,85.83,145000000.0
2009-05-28 06:32:00,85.825,85.83,85.82,85.82,109800000.0
2009-05-28 06:33:00,85.82,85.84,85.805,85.83,102200000.0
2009-05-28 06:34:00,85.83,85.83,85.8,85.8,167400000.0
2009-05-28 06:35:00,85.8,85.8,85.7,85.7,293000000.0
2009-05-28 06:36:00,85.7,85.76,85.7,85.76,193000000.0
2009-05-28 06:37:00,85.76,85.805,85.76,85.78,192800000.0
2009-05-28 06:38:00,85.78,85.83,85.78,85.79,225600000.0
2009-05-28 06:39:00,85.79,85.8,85.79,85.795,88600000.0
2009-05-28 06:40:00,85.8,85.81,85.8,85.81,34600000.0
2009-05-28 06:41:00,85.81,85.84,85.805,85.84,42600000.0
2009-05-28 06:42:00,85.84,85.84,85.82,85.83,42800000.0
2009-05-28 06:43:00,85.83,85.87,85.83,85.87,116200000.0
2009-05-28 06:44:00,85.86,85.91,85.855,85.895,229600000.0
2009-05-28 06:45:00,85.91,85.96,85.9,85.95,182800000.0
2009-05-28 06:46:00,85.955,85.97,85.945,85.95,124400000.0
2009-05-28 06:47:00,85.945,85.955,85.91,85.91,205400000.0
2009-05-28 06:48:00,85.91,85.91,85.85,85.85,168400000.0
2009-05-28 06:49:00,85.85,85.86,85.82,85.82,118000000.0
2009-05-28 06:50:00,85.825,85.825,85.8,85.81,184800000.0
2009-05-28 06:51:00,85.81,85.855,85.775,85.845,260200000.0
2009-05-28 06:52:00,85.845,85.89,85.845,85.89,309600000.0
2009-05-28 06:53:00,85.885,85.885,85.85,85.855,274400000.0
2009-05-28 06:54:00,85.86,85.865,85.795,85.805,554800000.0
2009-05-28 06:55:00,85.81,85.825,85.79,85.8,319200000.0
2009-05-28 06:56:00,85.8,85.8,85.765,85.765,180000000.0
2009-05-28 06:57:00,85.765,85.785,85.76,85.765,250800000.0
2009-05-28 06:58:00,85.775,85.81,85.76,85.8,373000000.0
2009-05-28 06:59:00,85.795,85.81,85.78,85.8,360200000.0
2009-05-28 07:00:00,85.795,85.825,85.795,85.82,174600000.0
2009-05-28 07:01:00,85.835,85.93,85.81,85.885,298200000.0
2009-05-28 07:02:00,85.885,85.895,85.865,85.87,149400000.0
2009-05-28 07:03:00,85.87,85.88,85.845,85.875,397400000.0
2009-05-28 07:04:00,85.875,85.89,85.87,85.885,305800000.0
2009-05-28 07:05:00,85.88,85.88,85.87,85.875,119600000.0
2009-05-28 07:06:00,85.875,85.875,85.87,85.875,103400000.0
2009-05-28 07:07:00,85.875,85.885,85.87,85.885,104400000.0
2009-05-28 07:08:00,85.873,85.879,85.872,85.877,66400000.0
2009-05-28 07:09:00,85.88,85.885,85.88,85.88,66400000.0
2009-05-28 07:10:00,85.88,85.9,85.87,85.88,383800000.0
2009-05-28 07:11:00,85.885,85.91,85.88,85.9,168400000.0
2009-05-28 07:12:00,85.9,85.9,85.9,85.9,41800000.0
2009-05-28 07:13:00,85.9,85.9,85.89,85.89,69000000.0
2009-05-28 07:14:00,85.89,85.89,85.87,85.875,144200000.0
2009-05-28 07:15:00,85.875,85.875,85.865,85.865,46400000.0
2009-05-28 07:16:00,85.87,85.875,85.87,85.87,26800000.0
2009-05-28 07:17:00,85.88,85.89,85.88,85.885,44000000.0
2009-05-28 07:18:00,85.86,85.86,85.81,85.83,166800000.0
2009-05-28 07:19:00,85.83,85.855,85.83,85.845,108200000.0
2009-05-28 07:20:00,85.845,85.89,85.84,85.89,86400000.0
2009-05-28 07:21:00,85.885,85.89,85.825,85.83,196600000.0
2009-05-28 07:22:00,85.84,85.85,85.82,85.82,133600000.0
2009-05-28 07:23:00,85.82,85.855,85.82,85.855,140200000.0
2009-05-28 07:24:00,85.85,85.87,85.835,85.86,168400000.0
2009-05-28 07:25:00,85.87,85.88,85.805,85.805,286000000.0
2009-05-28 07:26:00,85.8,85.855,85.8,85.835,280800000.0
2009-05-28 07:27:00,85.835,85.855,85.825,85.83,78200000.0
2009-05-28 07:28:00,85.825,85.825,85.8,85.825,157800000.0
2009-05-28 07:29:00,85.825,85.835,85.82,85.82,128400000.0
2009-05-28 07:30:00,85.815,85.815,85.815,85.815,1000000.0
2009-05-28 07:31:00,85.815,85.815,85.81,85.81,53800000.0
2009-05-28 07:32:00,85.81,85.815,85.805,85.815,24200000.0
2009-05-28 07:33:00,85.81,85.82,85.8,85.815,41400000.0
2009-05-28 07:34:00,85.815,85.825,85.81,85.825,11000000.0
2009-05-28 07:35:00,85.82,85.82,85.81,85.81,61400000.0
2009-05-28 07:36:00,85.81,85.825,85.81,85.82,29800000.0
2009-05-28 07:37:00,85.82,85.84,85.82,85.835,20200000.0
2009-05-28 07:38:00,85.845,85.85,85.845,85.85,7800000.0
2009-05-28 07:39:00,85.85,85.85,85.83,85.83,82600000.0
2009-05-28 07:40:00,85.83,85.83,85.805,85.81,64000000.0
2009-05-28 07:41:00,85.81,85.815,85.81,85.81,96600000.0
2009-05-28 07:42:00,85.81,85.825,85.81,85.815,95000000.0
2009-05-28 07:43:00,85.825,85.83,85.81,85.815,23400000.0
2009-05-28 07:44:00,85.815,85.815,85.8,85.81,130200000.0
2009-05-28 07:45:00,85.81,85.85,85.81,85.85,183000000.0
2009-05-28 07:46:00,85.85,85.87,85.835,85.85,186600000.0
2009-05-28 07:47:00,85.85,85.85,85.795,85.825,172600000.0
2009-05-28 07:48:00,85.825,85.87,85.815,85.87,272600000.0
2009-05-28 07:49:00,85.87,85.89,85.865,85.89,38600000.0
2009-05-28 07:50:00,85.895,85.97,85.885,85.93,401400000.0
2009-05-28 07:51:00,85.91,85.925,85.895,85.905,243600000.0
2009-05-28 07:52:00,85.905,85.91,85.89,85.89,231000000.0
2009-05-28 07:53:00,85.895,85.9,85.89,85.895,166200000.0
2009-05-28 07:54:00,85.9,85.915,85.9,85.915,115400000.0
2009-05-28 07:55:00,85.915,85.915,85.9,85.91,264000000.0
2009-05-28 07:56:00,85.91,85.92,85.89,85.89,137600000.0
2009-05-28 07:57:00,85.89,85.895,85.88,85.885,195800000.0
2009-05-28 07:58:00,85.89,85.89,85.88,85.89,77200000.0
2009-05-28 07:59:00,85.895,85.9,85.885,85.9,72200000.0
2009-05-28 08:00:00,85.9,85.93,85.9,85.925,197800000.0
2009-05-28 08:01:00,85.94,85.94,85.905,85.92,125800000.0
2009-05-28 08:02:00,85.91,85.95,85.91,85.94,99200000.0
2009-05-28 08:03:00,85.945,85.985,85.925,85.96,392000000.0
2009-05-28 08:04:00,85.96,86.03,85.955,86.015,283800000.0
2009-05-28 08:05:00,86.015,86.095,86.015,86.08,220600000.0
2009-05-28 08:06:00,86.08,86.08,86.035,86.05,233200000.0
2009-05-28 08:07:00,86.05,86.05,86.0,86.005,223000000.0
2009-05-28 08:08:00,86.005,86.005,85.955,85.97,141400000.0
2009-05-28 08:09:00,85.96,85.97,85.945,85.95,203600000.0
2009-05-28 08:10:00,85.955,85.96,85.925,85.95,176600000.0
2009-05-28 08:11:00,85.95,85.99,85.95,85.99,124400000.0
2009-05-28 08:12:00,85.99,85.99,85.965,85.98,165400000.0
2009-05-28 08:13:00,85.975,86.0,85.96,85.96,195600000.0
2009-05-28 08:14:00,85.96,85.975,85.955,85.97,122200000.0
2009-05-28 08:15:00,85.97,85.985,85.965,85.98,301800000.0
2009-05-28 08:16:00,85.98,85.995,85.96,85.965,365800000.0
2009-05-28 08:17:00,85.965,86.015,85.96,86.01,163600000.0
2009-05-28 08:18:00,86.005,86.02,85.975,85.985,155200000.0
2009-05-28 08:19:00,85.985,86.01,85.96,85.995,189600000.0
2009-05-28 08:20:00,85.995,86.02,85.995,86.005,297000000.0
2009-05-28 08:21:00,86.01,86.02,86.01,86.02,111200000.0
2009-05-28 08:22:00,86.025,86.09,86.02,86.08,381200001.0
2009-05-28 08:23:00,86.09,86.09,86.025,86.05,220200000.0
2009-05-28 08:24:00,86.05,86.1,86.04,86.08,375600002.0
2009-05-28 08:25:00,86.08,86.115,86.06,86.07,331400000.0
2009-05-28 08:26:00,86.06,86.1,86.05,86.07,262000000.0
2009-05-28 08:27:00,86.07,86.08,86.035,86.035,228400000.0
2009-05-28 08:28:00,86.04,86.06,86.035,86.05,125000000.0
2009-05-28 08:29:00,86.05,86.07,86.03,86.035,318200000.0
2009-05-28 08:30:00,86.05,86.055,86.01,86.04,796600003.0
2009-05-28 08:31:00,86.04,86.135,86.0,86.125,767400000.0
2009-05-28 08:32:00,86.13,86.145,86.1,86.1,776200000.0
2009-05-28 08:33:00,86.1,86.12,86.08,86.08,336800000.0
2009-05-28 08:34:00,86.08,86.125,86.07,86.125,409000000.0
2009-05-28 08:35:00,86.12,86.185,86.11,86.18,310000000.0
2009-05-28 08:36:00,86.185,86.205,86.145,86.18,458400000.0
2009-05-28 08:37:00,86.175,86.21,86.17,86.175,546800002.0
2009-05-28 08:38:00,86.18,86.19,86.16,86.18,365600000.0
2009-05-28 08:39:00,86.18,86.21,86.17,86.205,378400001.0
2009-05-28 08:40:00,86.205,86.205,86.17,86.18,379000000.0
2009-05-28 08:41:00,86.185,86.215,86.155,86.155,488000000.0
2009-05-28 08:42:00,86.16,86.17,86.135,86.155,391400000.0
2009-05-28 08:43:00,86.15,86.18,86.14,86.17,344000000.0
2009-05-28 08:44:00,86.165,86.17,86.115,86.125,326400000.0
2009-05-28 08:45:00,86.13,86.13,86.1,86.12,377000000.0
2009-05-28 08:46:00,86.12,86.13,86.09,86.115,203200000.0
2009-05-28 08:47:00,86.1,86.12,86.08,86.1,198200000.0
2009-05-28 08:48:00,86.09,86.18,86.09,86.145,466800001.0
2009-05-28 08:49:00,86.145,86.2,86.14,86.18,448600001.0
2009-05-28 08:50:00,86.175,86.19,86.15,86.18,322400000.0
2009-05-28 08:51:00,86.165,86.19,86.155,86.18,237200000.0
2009-05-28 08:52:00,86.18,86.18,86.155,86.18,585200000.0
2009-05-28 08:53:00,86.18,86.19,86.16,86.18,307400000.0
2009-05-28 08:54:00,86.18,86.205,86.17,86.195,339000000.0
2009-05-28 08:55:00,86.19,86.21,86.175,86.2,555200000.0
2009-05-28 08:56:00,86.21,86.255,86.21,86.245,668000000.0
2009-05-28 08:57:00,86.235,86.265,86.22,86.24,555000000.0
2009-05-28 08:58:00,86.24,86.25,86.185,86.23,549600001.0
2009-05-28 08:59:00,86.23,86.285,86.23,86.275,810200000.0
2009-05-28 09:00:00,86.28,86.28,86.22,86.25,470000000.0
2009-05-28 09:01:00,86.25,86.255,86.225,86.24,375600002.0
2009-05-28 09:02:00,86.245,86.25,86.165,86.17,520800001.0
2009-05-28 09:03:00,86.18,86.19,86.115,86.12,477000000.0
2009-05-28 09:04:00,86.125,86.15,86.11,86.12,515000000.0
2009-05-28 09:05:00,86.12,86.155,86.1,86.125,527200000.0
2009-05-28 09:06:00,86.125,86.155,86.105,86.12,402800000.0
2009-05-28 09:07:00,86.12,86.155,86.12,86.155,425200000.0
2009-05-28 09:08:00,86.155,86.19,86.12,86.12,467800000.0
2009-05-28 09:09:00,86.12,86.17,86.11,86.14,349400000.0
2009-05-28 09:10:00,86.145,86.205,86.145,86.19,357000000.0
2009-05-28 09:11:00,86.185,86.215,86.185,86.21,549600000.0
2009-05-28 09:12:00,86.205,86.225,86.13,86.155,452600000.0
2009-05-28 09:13:00,86.16,86.19,86.16,86.175,328200000.0
2009-05-28 09:14:00,86.18,86.22,86.06,86.09,506600000.0
2009-05-28 09:15:00,86.095,86.135,86.08,86.09,499000000.0
2009-05-28 09:16:00,86.08,86.125,86.07,86.09,518200000.0
2009-05-28 09:17:00,86.09,86.105,86.08,86.09,369600000.0
2009-05-28 09:18:00,86.1,86.18,86.09,86.165,272200000.0
2009-05-28 09:19:00,86.16,86.185,86.145,86.18,176000000.0
2009-05-28 09:20:00,86.18,86.195,86.125,86.13,299600000.0
2009-05-28 09:21:00,86.135,86.15,86.13,86.14,147000000.0
2009-05-28 09:22:00,86.15,86.19,86.15,86.165,132000000.0
2009-05-28 09:23:00,86.165,86.185,86.16,86.175,97000000.0
2009-05-28 09:24:00,86.18,86.255,86.17,86.25,426999999.0
2009-05-28 09:25:00,86.25,86.25,86.19,86.19,485800000.0
2009-05-28 09:26:00,86.19,86.235,86.175,86.235,386800000.0
2009-05-28 09:27:00,86.235,86.235,86.155,86.2,285800000.0
2009-05-28 09:28:00,86.215,86.24,86.21,86.24,235400000.0
2009-05-28 09:29:00,86.24,86.265,86.22,86.23,223400000.0
2009-05-28 09:30:00,86.23,86.29,86.23,86.265,680400000.0
2009-05-28 09:31:00,86.28,86.3,86.27,86.295,363400000.0
2009-05-28 09:32:00,86.29,86.29,86.225,86.27,601800000.0
2009-05-28 09:33:00,86.265,86.31,86.235,86.3,381400000.0
2009-05-28 09:34:00,86.305,86.315,86.28,86.31,551800001.0
2009-05-28 09:35:00,86.31,86.31,86.23,86.25,455800000.0
2009-05-28 09:36:00,86.245,86.26,86.235,86.26,181800000.0
2009-05-28 09:37:00,86.26,86.305,86.24,86.27,618200001.0
2009-05-28 09:38:00,86.27,86.29,86.235,86.28,224000000.0
2009-05-28 09:39:00,86.28,86.28,86.255,86.27,231800000.0
2009-05-28 09:40:00,86.27,86.28,86.24,86.25,359000000.0
2009-05-28 09:41:00,86.245,86.26,86.235,86.24,185800000.0
2009-05-28 09:42:00,86.25,86.28,86.23,86.24,345000000.0
2009-05-28 09:43:00,86.24,86.25,86.19,86.225,425800000.0
2009-05-28 09:44:00,86.23,86.23,86.18,86.18,194000000.0
2009-05-28 09:45:00,86.17,86.215,86.16,86.19,185400000.0
2009-05-28 09:46:00,86.2,86.21,86.18,86.2,281800000.0
2009-05-28 09:47:00,86.205,86.225,86.2,86.21,113200000.0
2009-05-28 09:48:00,86.225,86.225,86.13,86.135,244200000.0
2009-05-28 09:49:00,86.14,86.195,86.12,86.195,151600000.0
2009-05-28 09:50:00,86.2,86.23,86.195,86.23,211200000.0
2009-05-28 09:51:00,86.23,86.23,86.19,86.22,282000000.0
2009-05-28 09:52:00,86.21,86.215,86.18,86.18,185200000.0
2009-05-28 09:53:00,86.19,86.22,86.175,86.19,319800000.0
2009-05-28 09:54:00,86.195,86.23,86.19,86.23,154400000.0
2009-05-28 09:55:00,86.23,86.27,86.23,86.26,533200000.0
2009-05-28 09:56:00,86.26,86.26,86.215,86.25,257000000.0
2009-05-28 09:57:00,86.25,86.285,86.225,86.225,371000000.0
2009-05-28 09:58:00,86.225,86.25,86.22,86.22,187600000.0
2009-05-28 09:59:00,86.22,86.24,86.215,86.22,374400000.0
2009-05-28 10:00:00,86.22,86.23,86.14,86.145,429000000.0
2009-05-28 10:01:00,86.15,86.18,86.15,86.16,287200000.0
2009-05-28 10:02:00,86.155,86.22,86.14,86.2,408800000.0
2009-05-28 10:03:00,86.2,86.22,86.145,86.18,412200000.0
2009-05-28 10:04:00,86.18,86.18,86.14,86.14,370999999.0
2009-05-28 10:05:00,86.14,86.155,86.1,86.11,344600000.0
2009-05-28 10:06:00,86.105,86.14,86.09,86.11,361800000.0
2009-05-28 10:07:00,86.11,86.16,86.105,86.16,306600000.0
2009-05-28 10:08:00,86.165,86.22,86.15,86.2,575800000.0
2009-05-28 10:09:00,86.21,86.235,86.205,86.235,242000000.0
2009-05-28 10:10:00,86.235,86.3,86.235,86.265,374400000.0
2009-05-28 10:11:00,86.26,86.26,86.225,86.24,491200000.0
2009-05-28 10:12:00,86.24,86.24,86.22,86.22,86400000.0
2009-05-28 10:13:00,86.22,86.22,86.21,86.22,44800000.0
2009-05-28 10:14:00,86.19,86.19,86.155,86.185,241400000.0
2009-05-28 10:15:00,86.185,86.19,86.16,86.17,257200001.0
2009-05-28 10:16:00,86.175,86.19,86.165,86.18,386400000.0
2009-05-28 10:17:00,86.17,86.2,86.17,86.19,374000003.0
2009-05-28 10:18:00,86.19,86.23,86.18,86.23,272600000.0
2009-05-28 10:19:00,86.23,86.24,86.2,86.21,426000000.0
2009-05-28 10:20:00,86.21,86.23,86.195,86.22,430800000.0
2009-05-28 10:21:00,86.22,86.245,86.215,86.24,221800000.0
2009-05-28 10:22:00,86.235,86.34,86.235,86.34,479400000.0
2009-05-28 10:23:00,86.34,86.345,86.28,86.29,390600000.0
2009-05-28 10:24:00,86.29,86.3,86.285,86.285,123400000.0
2009-05-28 10:25:00,86.28,86.28,86.27,86.28,101200000.0
2009-05-28 10:26:00,86.28,86.32,86.26,86.285,210800000.0
2009-05-28 10:27:00,86.285,86.31,86.26,86.31,406400000.0
2009-05-28 10:28:00,86.31,86.325,86.27,86.32,492000000.0
2009-05-28 10:29:00,86.315,86.36,86.31,86.32,628800000.0
2009-05-28 10:30:00,86.32,86.34,86.28,86.3,514800000.0
2009-05-28 10:31:00,86.3,86.315,86.28,86.3,370400000.0
2009-05-28 10:32:00,86.3,86.32,86.295,86.31,190400000.0
2009-05-28 10:33:00,86.3,86.34,86.3,86.335,393000001.0
2009-05-28 10:34:00,86.335,86.34,86.32,86.33,137400000.0
2009-05-28 10:35:00,86.32,86.32,86.3,86.3,193600000.0
2009-05-28 10:36:00,86.3,86.31,86.265,86.28,473800000.0
2009-05-28 10:37:00,86.28,86.28,86.26,86.26,142400000.0
2009-05-28 10:38:00,86.265,86.29,86.265,86.27,277000000.0
2009-05-28 10:39:00,86.27,86.35,86.27,86.35,594200004.0
2009-05-28 10:40:00,86.35,86.365,86.335,86.34,209600000.0
2009-05-28 10:41:00,86.33,86.34,86.305,86.31,168200000.0
2009-05-28 10:42:00,86.31,86.33,86.29,86.3,273000001.0
2009-05-28 10:43:00,86.3,86.31,86.28,86.29,222400000.0
2009-05-28 10:44:00,86.305,86.35,86.285,86.33,484200001.0
2009-05-28 10:45:00,86.335,86.345,86.28,86.29,502200001.0
2009-05-28 10:46:00,86.29,86.295,86.265,86.275,663000000.0
2009-05-28 10:47:00,86.275,86.39,86.27,86.39,370300001.0
2009-05-28 10:48:00,86.39,86.4,86.365,86.37,221000000.0
2009-05-28 10:49:00,86.37,86.385,86.345,86.37,411800000.0
2009-05-28 10:50:00,86.37,86.42,86.37,86.385,381400000.0
2009-05-28 10:51:00,86.385,86.39,86.36,86.36,456400002.0
2009-05-28 10:52:00,86.365,86.415,86.365,86.38,571600000.0
2009-05-28 10:53:00,86.38,86.405,86.38,86.4,213600001.0
2009-05-28 10:54:00,86.405,86.43,86.355,86.36,515600000.0
2009-05-28 10:55:00,86.35,86.36,86.27,86.34,466800000.0
2009-05-28 10:56:00,86.33,86.375,86.33,86.34,620400002.0
2009-05-28 10:57:00,86.335,86.34,86.275,86.275,369400000.0
2009-05-28 10:58:00,86.28,86.33,86.26,86.33,426200000.0
2009-05-28 10:59:00,86.33,86.36,86.305,86.305,444600000.0
2009-05-28 11:00:00,86.31,86.33,86.3,86.32,455600000.0
2009-05-28 11:01:00,86.32,86.325,86.26,86.295,413400000.0
2009-05-28 11:02:00,86.285,86.32,86.285,86.315,369000000.0
2009-05-28 11:03:00,86.315,86.35,86.315,86.34,307200000.0
2009-05-28 11:04:00,86.34,86.35,86.315,86.35,438800000.0
2009-05-28 11:05:00,86.345,86.435,86.34,86.435,352000000.0
2009-05-28 11:06:00,86.44,86.485,86.42,86.455,435000000.0
2009-05-28 11:07:00,86.455,86.47,86.41,86.425,564600001.0
2009-05-28 11:08:00,86.425,86.45,86.415,86.45,217600000.0
2009-05-28 11:09:00,86.45,86.49,86.445,86.49,358200000.0
2009-05-28 11:10:00,86.49,86.49,86.43,86.45,440000000.0
2009-05-28 11:11:00,86.45,86.485,86.45,86.45,257600000.0
2009-05-28 11:12:00,86.45,86.45,86.4,86.435,510600000.0
2009-05-28 11:13:00,86.435,86.5,86.43,86.495,513600000.0
2009-05-28 11:14:00,86.5,86.51,86.475,86.48,432000001.0
2009-05-28 11:15:00,86.48,86.54,86.47,86.54,465000002.0
2009-05-28 11:16:00,86.53,86.565,86.515,86.545,625400000.0
2009-05-28 11:17:00,86.55,86.59,86.545,86.57,492000000.0
2009-05-28 11:18:00,86.56,86.585,86.56,86.57,258000000.0
2009-05-28 11:19:00,86.56,86.57,86.54,86.57,414800000.0
2009-05-28 11:20:00,86.57,86.63,86.555,86.62,508000000.0
2009-05-28 11:21:00,86.62,86.64,86.61,86.63,216400000.0
2009-05-28 11:22:00,86.625,86.65,86.625,86.64,439000000.0
2009-05-28 11:23:00,86.645,86.66,86.645,86.66,115000000.0
2009-05-28 11:24:00,86.67,86.68,86.655,86.665,57800000.0
2009-05-28 11:25:00,86.67,86.69,86.67,86.69,42800000.0
2009-05-28 11:26:00,86.69,86.69,86.66,86.665,192800000.0
2009-05-28 11:27:00,86.67,86.68,86.635,86.64,436400001.0
2009-05-28 11:28:00,86.64,86.65,86.63,86.645,334800000.0
2009-05-28 11:29:00,86.645,86.68,86.63,86.68,298200000.0
2009-05-28 11:30:00,86.68,86.68,86.66,86.68,161400000.0
2009-05-28 11:31:00,86.67,86.695,86.66,86.695,76400000.0
2009-05-28 11:32:00,86.7,86.7,86.65,86.65,144800000.0
2009-05-28 11:33:00,86.64,86.645,86.62,86.64,240000000.0
2009-05-28 11:34:00,86.64,86.7,86.64,86.68,431600000.0
2009-05-28 11:35:00,86.68,86.735,86.68,86.72,453400001.0
2009-05-28 11:36:00,86.71,86.71,86.64,86.64,369000000.0
2009-05-28 11:37:00,86.64,86.64,86.615,86.615,250400000.0
2009-05-28 11:38:00,86.615,86.62,86.565,86.565,365800002.0
2009-05-28 11:39:00,86.56,86.63,86.56,86.63,308800000.0
2009-05-28 11:40:00,86.63,86.655,86.605,86.645,458600000.0
2009-05-28 11:41:00,86.64,86.69,86.64,86.66,325800000.0
2009-05-28 11:42:00,86.66,86.73,86.65,86.69,564600001.0
2009-05-28 11:43:00,86.69,86.7,86.62,86.62,543200001.0
2009-05-28 11:44:00,86.615,86.655,86.605,86.64,448400000.0
2009-05-28 11:45:00,86.63,86.66,86.63,86.655,252200000.0
2009-05-28 11:46:00,86.66,86.67,86.65,86.66,177800000.0
2009-05-28 11:47:00,86.66,86.67,86.66,86.66,105200000.0
2009-05-28 11:48:00,86.65,86.65,86.625,86.63,200000000.0
2009-05-28 11:49:00,86.63,86.66,86.615,86.65,430000000.0
2009-05-28 11:50:00,86.65,86.655,86.6,86.62,376400000.0
2009-05-28 11:51:00,86.62,86.64,86.6,86.62,384200000.0
2009-05-28 11:52:00,86.62,86.63,86.615,86.625,146400000.0
2009-05-28 11:53:00,86.625,86.67,86.625,86.67,204000000.0
2009-05-28 11:54:00,86.67,86.71,86.645,86.65,518000000.0
2009-05-28 11:55:00,86.64,86.665,86.6,86.61,211600000.0
2009-05-28 11:56:00,86.605,86.62,86.6,86.61,201600000.0
2009-05-28 11:57:00,86.615,86.67,86.605,86.65,537400000.0
2009-05-28 11:58:00,86.655,86.67,86.63,86.665,199600000.0
2009-05-28 11:59:00,86.655,86.66,86.62,86.655,336400000.0
2009-05-28 12:00:00,86.66,86.66,86.635,86.645,396200000.0
2009-05-28 12:01:00,86.645,86.695,86.645,86.69,395200002.0
2009-05-28 12:02:00,86.69,86.69,86.655,86.68,434800001.0
2009-05-28 12:03:00,86.675,86.675,86.54,86.56,502400000.0
2009-05-28 12:04:00,86.56,86.585,86.545,86.58,397400000.0
2009-05-28 12:05:00,86.58,86.61,86.56,86.59,303600000.0
2009-05-28 12:06:00,86.59,86.62,86.57,86.575,256600000.0
2009-05-28 12:07:00,86.58,86.67,86.565,86.67,520200001.0
2009-05-28 12:08:00,86.67,86.72,86.655,86.72,407200000.0
2009-05-28 12:09:00,86.73,86.73,86.66,86.69,432200000.0
2009-05-28 12:10:00,86.69,86.69,86.655,86.67,194000000.0
2009-05-28 12:11:00,86.67,86.67,86.655,86.665,156600000.0
2009-05-28 12:12:00,86.66,86.665,86.645,86.66,363200000.0
2009-05-28 12:13:00,86.655,86.755,86.65,86.71,233400000.0
2009-05-28 12:14:00,86.71,86.71,86.655,86.67,207200000.0
2009-05-28 12:15:00,86.66,86.705,86.66,86.7,432400000.0
2009-05-28 12:16:00,86.7,86.75,86.69,86.75,240200000.0
2009-05-28 12:17:00,86.74,86.77,86.73,86.74,570600000.0
2009-05-28 12:18:00,86.735,86.75,86.725,86.73,108200000.0
2009-05-28 12:19:00,86.72,86.72,86.61,86.62,279000000.0
2009-05-28 12:20:00,86.62,86.655,86.6,86.635,344400000.0
2009-05-28 12:21:00,86.635,86.645,86.6,86.645,242000000.0
2009-05-28 12:22:00,86.645,86.69,86.64,86.65,685000001.0
2009-05-28 12:23:00,86.655,86.7,86.65,86.69,483800000.0
2009-05-28 12:24:00,86.69,86.74,86.69,86.73,431400000.0
2009-05-28 12:25:00,86.725,86.78,86.725,86.77,423600000.0
2009-05-28 12:26:00,86.78,86.79,86.77,86.77,473400000.0
2009-05-28 12:27:00,86.765,86.78,86.73,86.76,340600000.0
2009-05-28 12:28:00,86.765,86.79,86.765,86.775,418600000.0
2009-05-28 12:29:00,86.78,86.79,86.76,86.765,322800000.0
2009-05-28 12:30:00,86.76,86.775,86.735,86.75,356200000.0
2009-05-28 12:31:00,86.75,86.77,86.735,86.77,530800000.0
2009-05-28 12:32:00,86.775,86.78,86.765,86.77,391400003.0
2009-05-28 12:33:00,86.77,86.78,86.755,86.765,338000000.0
2009-05-28 12:34:00,86.76,86.77,86.735,86.74,206000000.0
2009-05-28 12:35:00,86.75,86.75,86.735,86.74,285800000.0
2009-05-28 12:36:00,86.735,86.83,86.73,86.83,462400000.0
2009-05-28 12:37:00,86.84,86.855,86.82,86.85,349400001.0
2009-05-28 12:38:00,86.84,86.88,86.825,86.855,291000000.0
2009-05-28 12:39:00,86.86,86.87,86.82,86.825,242800000.0
2009-05-28 12:40:00,86.83,86.83,86.775,86.79,430400000.0
2009-05-28 12:41:00,86.79,86.79,86.71,86.71,341400000.0
2009-05-28 12:42:00,86.72,86.755,86.705,86.725,218400000.0
2009-05-28 12:43:00,86.73,86.79,86.73,86.78,426200001.0
2009-05-28 12:44:00,86.78,86.78,86.75,86.76,260200000.0
2009-05-28 12:45:00,86.76,86.77,86.72,86.73,331000000.0
2009-05-28 12:46:00,86.73,86.73,86.71,86.71,237600000.0
2009-05-28 12:47:00,86.715,86.72,86.705,86.71,63800000.0
2009-05-28 12:48:00,86.71,86.725,86.705,86.71,387800000.0
2009-05-28 12:49:00,86.71,86.82,86.705,86.82,343800000.0
2009-05-28 12:50:00,86.82,86.83,86.79,86.8,431000000.0
2009-05-28 12:51:00,86.8,86.81,86.765,86.805,418400001.0
2009-05-28 12:52:00,86.805,86.805,86.79,86.805,120000000.0
2009-05-28 12:53:00,86.81,86.81,86.775,86.78,345200000.0
2009-05-28 12:54:00,86.78,86.785,86.755,86.765,318000000.0
2009-05-28 12:55:00,86.77,86.81,86.765,86.805,383000000.0
2009-05-28 12:56:00,86.805,86.82,86.78,86.78,339800002.0
2009-05-28 12:57:00,86.78,86.785,86.75,86.76,333400000.0
2009-05-28 12:58:00,86.755,86.77,86.715,86.735,503600000.0
2009-05-28 12:59:00,86.735,86.78,86.725,86.77,517400002.0
2009-05-28 13:00:00,86.765,86.78,86.735,86.735,574200001.0
2009-05-28 13:01:00,86.74,86.78,86.74,86.75,471000000.0
2009-05-28 13:02:00,86.75,86.77,86.75,86.75,162800000.0
2009-05-28 13:03:00,86.745,86.75,86.715,86.73,503600002.0
2009-05-28 13:04:00,86.74,86.74,86.69,86.695,271400000.0
2009-05-28 13:05:00,86.705,86.74,86.705,86.72,223000000.0
2009-05-28 13:06:00,86.72,86.76,86.715,86.76,225600000.0
2009-05-28 13:07:00,86.76,86.78,86.755,86.77,128400000.0
2009-05-28 13:08:00,86.765,86.81,86.73,86.76,380600000.0
2009-05-28 13:09:00,86.76,86.78,86.725,86.725,371800002.0
2009-05-28 13:10:00,86.725,86.74,86.67,86.71,500200001.0
2009-05-28 13:11:00,86.71,86.73,86.69,86.7,346400000.0
2009-05-28 13:12:00,86.7,86.73,86.695,86.72,202800000.0
2009-05-28 13:13:00,86.73,86.75,86.7,86.725,388400001.0
2009-05-28 13:14:00,86.725,86.765,86.725,86.76,311200000.0
2009-05-28 13:15:00,86.76,86.84,86.76,86.81,543800000.0
2009-05-28 13:16:00,86.8,86.825,86.765,86.78,334200000.0
2009-05-28 13:17:00,86.78,86.785,86.725,86.755,248400000.0
2009-05-28 13:18:00,86.75,86.775,86.7,86.77,235600000.0
2009-05-28 13:19:00,86.775,86.79,86.76,86.785,87400000.0
2009-05-28 13:20:00,86.78,86.795,86.78,86.785,76200000.0
2009-05-28 13:21:00,86.78,86.785,86.73,86.74,149400000.0
2009-05-28 13:22:00,86.74,86.745,86.73,86.745,41800000.0
2009-05-28 13:23:00,86.75,86.775,86.75,86.765,60200000.0
2009-05-28 13:24:00,86.76,86.76,86.68,86.7,244600000.0
2009-05-28 13:25:00,86.69,86.7,86.675,86.69,194400000.0
2009-05-28 13:26:00,86.685,86.7,86.63,86.67,513200000.0
2009-05-28 13:27:00,86.66,86.66,86.595,86.61,343600000.0
2009-05-28 13:28:00,86.61,86.625,86.58,86.6,242200000.0
2009-05-28 13:29:00,86.59,86.61,86.575,86.59,306000000.0
2009-05-28 13:30:00,86.59,86.63,86.58,86.63,296000000.0
2009-05-28 13:31:00,86.63,86.64,86.625,86.64,227600000.0
2009-05-28 13:32:00,86.63,86.65,86.6,86.6,243200000.0
2009-05-28 13:33:00,86.595,86.615,86.595,86.605,230600000.0
2009-05-28 13:34:00,86.61,86.63,86.595,86.6,274000000.0
2009-05-28 13:35:00,86.6,86.65,86.6,86.65,517800000.0
2009-05-28 13:36:00,86.65,86.65,86.635,86.635,146600000.0
2009-05-28 13:37:00,86.635,86.65,86.635,86.645,71200000.0
2009-05-28 13:38:00,86.65,86.68,86.635,86.65,313000000.0
2009-05-28 13:39:00,86.65,86.65,86.54,86.56,249500000.0
2009-05-28 13:40:00,86.56,86.585,86.54,86.55,410600003.0
2009-05-28 13:41:00,86.55,86.585,86.55,86.58,355600000.0
2009-05-28 13:42:00,86.58,86.59,86.555,86.555,200800000.0
2009-05-28 13:43:00,86.565,86.575,86.55,86.56,539200000.0
2009-05-28 13:44:00,86.555,86.565,86.515,86.515,544799999.0
2009-05-28 13:45:00,86.515,86.525,86.515,86.515,36000000.0
2009-05-28 13:46:00,86.525,86.525,86.51,86.51,140200000.0
2009-05-28 13:47:00,86.51,86.525,86.5,86.515,303800000.0
2009-05-28 13:48:00,86.515,86.585,86.51,86.58,327600000.0
2009-05-28 13:49:00,86.58,86.58,86.55,86.55,341000000.0
2009-05-28 13:50:00,86.535,86.54,86.505,86.51,220200000.0
2009-05-28 13:51:00,86.515,86.52,86.455,86.46,160200000.0
2009-05-28 13:52:00,86.46,86.465,86.42,86.43,300400000.0
2009-05-28 13:53:00,86.42,86.445,86.41,86.44,172000000.0
2009-05-28 13:54:00,86.44,86.465,86.43,86.465,275000000.0
2009-05-28 13:55:00,86.465,86.465,86.42,86.44,438200000.0
2009-05-28 13:56:00,86.44,86.48,86.41,86.475,215600000.0
2009-05-28 13:57:00,86.475,86.515,86.465,86.5,119800000.0
2009-05-28 13:58:00,86.495,86.505,86.48,86.485,214200000.0
2009-05-28 13:59:00,86.49,86.5,86.455,86.47,195000000.0
2009-05-28 14:00:00,86.47,86.53,86.47,86.53,208200000.0
2009-05-28 14:01:00,86.52,86.565,86.515,86.545,341600000.0
2009-05-28 14:02:00,86.545,86.58,86.53,86.565,508800000.0
2009-05-28 14:03:00,86.565,86.565,86.515,86.52,449800001.0
2009-05-28 14:04:00,86.52,86.54,86.515,86.54,147600000.0
2009-05-28 14:05:00,86.54,86.545,86.53,86.53,114600000.0
2009-05-28 14:06:00,86.53,86.55,86.51,86.545,248400000.0
2009-05-28 14:07:00,86.545,86.545,86.505,86.505,280000000.0
2009-05-28 14:08:00,86.505,86.505,86.485,86.49,295200000.0
2009-05-28 14:09:00,86.485,86.56,86.485,86.555,571000000.0
2009-05-28 14:10:00,86.56,86.585,86.55,86.58,304800000.0
2009-05-28 14:11:00,86.58,86.585,86.52,86.52,355000000.0
2009-05-28 14:12:00,86.515,86.535,86.51,86.52,167000000.0
2009-05-28 14:13:00,86.52,86.56,86.51,86.55,245800000.0
2009-05-28 14:14:00,86.55,86.55,86.42,86.42,469200000.0
2009-05-28 14:15:00,86.425,86.46,86.395,86.42,613600000.0
2009-05-28 14:16:00,86.42,86.475,86.42,86.45,422800000.0
2009-05-28 14:17:00,86.45,86.475,86.44,86.45,326200000.0
2009-05-28 14:18:00,86.445,86.46,86.43,86.46,140800000.0
2009-05-28 14:19:00,86.46,86.48,86.45,86.48,234400000.0
2009-05-28 14:20:00,86.485,86.515,86.46,86.515,351600000.0
2009-05-28 14:21:00,86.52,86.535,86.47,86.475,530000000.0
2009-05-28 14:22:00,86.475,86.475,86.43,86.46,617400000.0
2009-05-28 14:23:00,86.465,86.475,86.37,86.46,668800000.0
2009-05-28 14:24:00,86.45,86.515,86.45,86.515,212800000.0
2009-05-28 14:25:00,86.51,86.54,86.495,86.495,104600000.0
2009-05-28 14:26:00,86.49,86.51,86.49,86.505,93800000.0
2009-05-28 14:27:00,86.515,86.52,86.5,86.51,72600000.0
2009-05-28 14:28:00,86.51,86.555,86.51,86.535,165000000.0
2009-05-28 14:29:00,86.535,86.545,86.475,86.505,310600001.0
2009-05-28 14:30:00,86.495,86.665,86.495,86.655,354000000.0
2009-05-28 14:31:00,86.66,86.67,86.6,86.65,294600000.0
2009-05-28 14:32:00,86.65,86.67,86.56,86.67,372000000.0
2009-05-28 14:33:00,86.675,86.675,86.58,86.6,385600000.0
2009-05-28 14:34:00,86.6,86.61,86.57,86.59,261600000.0
2009-05-28 14:35:00,86.59,86.6,86.555,86.575,353600000.0
2009-05-28 14:36:00,86.58,86.65,86.565,86.65,202600000.0
2009-05-28 14:37:00,86.65,86.66,86.6,86.61,172000000.0
2009-05-28 14:38:00,86.61,86.72,86.6,86.67,263000000.0
2009-05-28 14:39:00,86.68,86.69,86.67,86.675,134000000.0
2009-05-28 14:40:00,86.68,86.695,86.67,86.68,87000000.0
2009-05-28 14:41:00,86.685,86.7,86.67,86.685,222800000.0
2009-05-28 14:42:00,86.685,86.7,86.67,86.7,214200000.0
2009-05-28 14:43:00,86.7,86.72,86.625,86.625,271400000.0
2009-05-28 14:44:00,86.635,86.645,86.61,86.64,329600000.0
2009-05-28 14:45:00,86.64,86.69,86.64,86.69,110000000.0
2009-05-28 14:46:00,86.69,86.72,86.68,86.72,170400000.0
2009-05-28 14:47:00,86.725,86.75,86.7,86.74,51400000.0
2009-05-28 14:48:00,86.74,86.765,86.715,86.76,68200000.0
2009-05-28 14:49:00,86.765,86.775,86.7,86.71,132800000.0
2009-05-28 14:50:00,86.72,86.755,86.71,86.735,88800000.0
2009-05-28 14:51:00,86.73,86.755,86.72,86.73,110200000.0
2009-05-28 14:52:00,86.72,86.73,86.675,86.69,290800000.0
2009-05-28 14:53:00,86.69,86.77,86.675,86.77,240600000.0
2009-05-28 14:54:00,86.765,86.765,86.745,86.75,355800001.0
2009-05-28 14:55:00,86.75,86.76,86.69,86.71,430800000.0
2009-05-28 14:56:00,86.71,86.72,86.685,86.695,395000001.0
2009-05-28 14:57:00,86.71,86.72,86.685,86.715,385600000.0
2009-05-28 14:58:00,86.72,86.73,86.71,86.72,216200000.0
2009-05-28 14:59:00,86.72,86.72,86.685,86.7,152400000.0
2009-05-28 15:00:00,86.7,86.71,86.68,86.7,261800000.0
2009-05-28 15:01:00,86.7,86.7,86.64,86.685,434600000.0
2009-05-28 15:02:00,86.685,86.73,86.675,86.72,383600000.0
2009-05-28 15:03:00,86.715,86.765,86.715,86.735,292000000.0
2009-05-28 15:04:00,86.735,86.78,86.73,86.76,297800000.0
2009-05-28 15:05:00,86.76,86.77,86.75,86.75,160200000.0
2009-05-28 15:06:00,86.755,86.78,86.745,86.77,150000000.0
2009-05-28 15:07:00,86.77,86.81,86.73,86.755,236800000.0
2009-05-28 15:08:00,86.75,86.76,86.665,86.67,221800000.0
2009-05-28 15:09:00,86.665,86.71,86.66,86.68,245000000.0
2009-05-28 15:10:00,86.67,86.685,86.66,86.68,131600000.0
2009-05-28 15:11:00,86.68,86.78,86.68,86.77,215600000.0
2009-05-28 15:12:00,86.77,86.79,86.755,86.76,240000000.0
2009-05-28 15:13:00,86.76,86.77,86.72,86.73,243400000.0
2009-05-28 15:14:00,86.73,86.78,86.72,86.77,315000000.0
2009-05-28 15:15:00,86.755,86.81,86.755,86.78,388200000.0
2009-05-28 15:16:00,86.765,86.81,86.745,86.81,239000000.0
2009-05-28 15:17:00,86.81,86.88,86.8,86.87,269200000.0
2009-05-28 15:18:00,86.87,86.9,86.86,86.885,336000000.0
2009-05-28 15:19:00,86.89,86.935,86.89,86.915,578400000.0
2009-05-28 15:20:00,86.915,86.92,86.87,86.87,691000000.0
2009-05-28 15:21:00,86.87,86.875,86.82,86.86,249000000.0
2009-05-28 15:22:00,86.86,86.88,86.825,86.83,234600000.0
2009-05-28 15:23:00,86.83,86.83,86.745,86.755,395200000.0
2009-05-28 15:24:00,86.745,86.81,86.665,86.76,409400000.0
2009-05-28 15:25:00,86.76,86.77,86.695,86.75,441800000.0
2009-05-28 15:26:00,86.75,86.775,86.71,86.74,374799999.0
2009-05-28 15:27:00,86.74,86.795,86.74,86.75,343800000.0
2009-05-28 15:28:00,86.74,86.77,86.73,86.76,305400000.0
2009-05-28 15:29:00,86.76,86.82,86.735,86.82,358800000.0
2009-05-28 15:30:00,86.825,86.96,86.825,86.94,245200000.0
2009-05-28 15:31:00,86.93,86.94,86.85,86.88,402400000.0
2009-05-28 15:32:00,86.88,87.0,86.88,86.92,543000000.0
2009-05-28 15:33:00,86.92,86.92,86.825,86.825,463400000.0
2009-05-28 15:34:00,86.83,86.93,86.81,86.885,426800000.0
2009-05-28 15:35:00,86.89,86.925,86.83,86.925,268200000.0
2009-05-28 15:36:00,86.92,86.96,86.84,86.855,288000000.0
2009-05-28 15:37:00,86.855,86.94,86.835,86.87,373800000.0
2009-05-28 15:38:00,86.87,86.905,86.8,86.835,285400000.0
2009-05-28 15:39:00,86.835,86.855,86.825,86.84,294800000.0
2009-05-28 15:40:00,86.85,86.93,86.84,86.84,353799999.0
2009-05-28 15:41:00,86.84,86.895,86.79,86.805,209600000.0
2009-05-28 15:42:00,86.805,86.875,86.805,86.86,200400000.0
2009-05-28 15:43:00,86.86,86.92,86.785,86.81,304600000.0
2009-05-28 15:44:00,86.81,86.84,86.775,86.825,370600000.0
2009-05-28 15:45:00,86.835,86.88,86.83,86.86,250600000.0
2009-05-28 15:46:00,86.86,86.86,86.81,86.83,227600000.0
2009-05-28 15:47:00,86.83,86.88,86.805,86.865,273800000.0
2009-05-28 15:48:00,86.87,86.87,86.785,86.83,223400000.0
2009-05-28 15:49:00,86.82,86.89,86.81,86.855,297800000.0
2009-05-28 15:50:00,86.855,86.93,86.85,86.88,255000000.0
2009-05-28 15:51:00,86.87,86.9,86.83,86.84,287200000.0
2009-05-28 15:52:00,86.83,86.86,86.79,86.82,310800000.0
2009-05-28 15:53:00,86.81,86.86,86.81,86.86,221000000.0
2009-05-28 15:54:00,86.86,86.885,86.82,86.885,292400000.0
2009-05-28 15:55:00,86.89,86.91,86.87,86.885,249200000.0
2009-05-28 15:56:00,86.895,86.895,86.81,86.84,281200000.0
2009-05-28 15:57:00,86.84,86.86,86.81,86.83,285400000.0
2009-05-28 15:58:00,86.82,86.85,86.81,86.84,159600000.0
2009-05-28 15:59:00,86.85,86.85,86.79,86.79,370000000.0
2009-05-28 16:00:00,86.775,86.8,86.665,86.67,525400000.0
2009-05-28 16:01:00,86.665,86.735,86.63,86.68,381400000.0
2009-05-28 16:02:00,86.67,86.71,86.625,86.66,356200000.0
2009-05-28 16:03:00,86.66,86.7,86.65,86.66,351400000.0
2009-05-28 16:04:00,86.665,86.67,86.62,86.64,225400000.0
2009-05-28 16:05:00,86.64,86.65,86.55,86.55,263400000.0
2009-05-28 16:06:00,86.55,86.6,86.5,86.52,418600000.0
2009-05-28 16:07:00,86.52,86.555,86.51,86.515,230200000.0
2009-05-28 16:08:00,86.51,86.51,86.455,86.48,451200000.0
2009-05-28 16:09:00,86.48,86.52,86.46,86.51,265400000.0
2009-05-28 16:10:00,86.51,86.51,86.43,86.43,293600000.0
2009-05-28 16:11:00,86.435,86.47,86.42,86.45,308000000.0
2009-05-28 16:12:00,86.44,86.5,86.44,86.46,294400000.0
2009-05-28 16:13:00,86.46,86.54,86.445,86.54,329800000.0
2009-05-28 16:14:00,86.54,86.555,86.475,86.555,316800000.0
2009-05-28 16:15:00,86.56,86.61,86.525,86.61,237200000.0
2009-05-28 16:16:00,86.61,86.61,86.565,86.595,225600000.0
2009-05-28 16:17:00,86.595,86.6,86.52,86.54,273200000.0
2009-05-28 16:18:00,86.55,86.575,86.515,86.57,204800000.0
2009-05-28 16:19:00,86.57,86.67,86.57,86.65,298400000.0
2009-05-28 16:20:00,86.65,86.65,86.58,86.6,290800000.0
2009-05-28 16:21:00,86.6,86.62,86.56,86.56,247200000.0
2009-05-28 16:22:00,86.555,86.61,86.48,86.59,372600000.0
2009-05-28 16:23:00,86.59,86.61,86.56,86.57,210200000.0
2009-05-28 16:24:00,86.57,86.58,86.515,86.53,279400000.0
2009-05-28 16:25:00,86.555,86.585,86.53,86.55,292800000.0
2009-05-28 16:26:00,86.545,86.57,86.49,86.49,350200000.0
2009-05-28 16:27:00,86.49,86.57,86.49,86.52,251400000.0
2009-05-28 16:28:00,86.52,86.61,86.52,86.59,266800000.0
2009-05-28 16:29:00,86.59,86.635,86.55,86.635,280000000.0
2009-05-28 16:30:00,86.64,86.685,86.615,86.68,449400000.0
2009-05-28 16:31:00,86.68,86.71,86.67,86.705,328000000.0
2009-05-28 16:32:00,86.705,86.74,86.67,86.67,245600000.0
2009-05-28 16:33:00,86.67,86.71,86.67,86.685,283400000.0
2009-05-28 16:34:00,86.685,86.72,86.655,86.665,237400000.0
2009-05-28 16:35:00,86.67,86.7,86.655,86.695,239600000.0
2009-05-28 16:36:00,86.695,86.735,86.695,86.7,186800000.0
2009-05-28 16:37:00,86.71,86.715,86.63,86.68,256600000.0
2009-05-28 16:38:00,86.67,86.69,86.65,86.67,156400000.0
2009-05-28 16:39:00,86.665,86.685,86.62,86.63,223200000.0
2009-05-28 16:40:00,86.63,86.65,86.62,86.65,108600000.0
2009-05-28 16:41:00,86.66,86.7,86.65,86.695,239600000.0
2009-05-28 16:42:00,86.7,86.72,86.66,86.66,250800000.0
2009-05-28 16:43:00,86.645,86.785,86.645,86.785,245600000.0
2009-05-28 16:44:00,86.78,86.87,86.775,86.87,297200000.0
2009-05-28 16:45:00,86.86,86.87,86.805,86.84,347400000.0
2009-05-28 16:46:00,86.825,86.86,86.825,86.84,176400000.0
2009-05-28 16:47:00,86.84,86.9,86.835,86.87,291800000.0
2009-05-28 16:48:00,86.87,86.87,86.84,86.84,153000000.0
2009-05-28 16:49:00,86.845,86.965,86.835,86.95,286400000.0
2009-05-28 16:50:00,86.95,87.01,86.94,86.96,219800000.0
2009-05-28 16:51:00,86.96,86.99,86.935,86.94,205000000.0
2009-05-28 16:52:00,86.93,86.965,86.895,86.96,321600000.0
2009-05-28 16:53:00,86.96,86.96,86.895,86.92,142600000.0
2009-05-28 16:54:00,86.93,86.94,86.91,86.92,119200000.0
2009-05-28 16:55:00,86.93,87.04,86.93,87.03,264400000.0
2009-05-28 16:56:00,87.025,87.03,86.99,87.005,290200000.0
2009-05-28 16:57:00,87.01,87.065,86.955,87.03,298200000.0
2009-05-28 16:58:00,87.025,87.03,86.95,86.99,363000000.0
2009-05-28 16:59:00,86.99,87.035,86.895,86.935,401800000.0
2009-05-28 17:00:00,86.93,86.94,86.86,86.87,380000000.0
2009-05-28 17:01:00,86.87,86.89,86.83,86.85,357200000.0
2009-05-28 17:02:00,86.85,86.865,86.83,86.85,282200000.0
2009-05-28 17:03:00,86.85,86.875,86.85,86.865,128800000.0
2009-05-28 17:04:00,86.87,86.88,86.83,86.87,257200000.0
2009-05-28 17:05:00,86.88,86.905,86.82,86.835,274200000.0
2009-05-28 17:06:00,86.84,86.88,86.81,86.835,323200000.0
2009-05-28 17:07:00,86.84,86.895,86.835,86.88,390000000.0
2009-05-28 17:08:00,86.885,86.895,86.86,86.89,368200000.0
2009-05-28 17:09:00,86.89,86.905,86.87,86.88,391800000.0
2009-05-28 17:10:00,86.88,86.89,86.865,86.87,344400000.0
2009-05-28 17:11:00,86.865,86.935,86.855,86.88,323200000.0
2009-05-28 17:12:00,86.885,86.94,86.875,86.925,188800000.0
2009-05-28 17:13:00,86.92,86.94,86.87,86.87,258800000.0
2009-05-28 17:14:00,86.87,86.97,86.87,86.96,192000000.0
2009-05-28 17:15:00,86.94,86.975,86.94,86.97,199400000.0
2009-05-28 17:16:00,86.97,86.97,86.92,86.92,115400000.0
2009-05-28 17:17:00,86.93,87.0,86.93,86.97,281400000.0
2009-05-28 17:18:00,86.97,86.97,86.9,86.9,327600000.0
2009-05-28 17:19:00,86.895,86.91,86.87,86.89,227400000.0
2009-05-28 17:20:00,86.89,86.9,86.87,86.88,165000000.0
2009-05-28 17:21:00,86.87,86.885,86.84,86.84,288400000.0
2009-05-28 17:22:00,86.84,86.935,86.8,86.92,370200000.0
2009-05-28 17:23:00,86.92,86.955,86.9,86.9,227400000.0
2009-05-28 17:24:00,86.9,86.9,86.85,86.88,180200000.0
2009-05-28 17:25:00,86.89,86.89,86.86,86.88,188000000.0
2009-05-28 17:26:00,86.885,86.91,86.85,86.855,261600000.0
2009-05-28 17:27:00,86.85,86.86,86.845,86.85,144000000.0
2009-05-28 17:28:00,86.85,86.87,86.815,86.87,214200000.0
2009-05-28 17:29:00,86.87,86.92,86.86,86.885,274599999.0
2009-05-28 17:30:00,86.895,86.895,86.86,86.87,155400000.0
2009-05-28 17:31:00,86.87,86.93,86.87,86.9,246200000.0
2009-05-28 17:32:00,86.9,86.905,86.865,86.885,211600000.0
2009-05-28 17:33:00,86.89,86.935,86.885,86.905,143000000.0
2009-05-28 17:34:00,86.91,86.955,86.91,86.95,248400000.0
2009-05-28 17:35:00,86.95,86.96,86.915,86.92,327600000.0
2009-05-28 17:36:00,86.925,86.95,86.91,86.94,183200000.0
2009-05-28 17:37:00,86.9,86.95,86.88,86.935,214400000.0
2009-05-28 17:38:00,86.94,86.94,86.85,86.85,276400000.0
2009-05-28 17:39:00,86.85,86.875,86.85,86.875,121200000.0
2009-05-28 17:40:00,86.88,86.89,86.86,86.865,425800000.0
2009-05-28 17:41:00,86.865,86.87,86.815,86.84,400800000.0
2009-05-28 17:42:00,86.84,86.855,86.82,86.85,164800000.0
2009-05-28 17:43:00,86.85,86.87,86.83,86.845,345400000.0
2009-05-28 17:44:00,86.84,86.88,86.825,86.87,232000000.0
2009-05-28 17:45:00,86.87,86.89,86.85,86.87,147600000.0
2009-05-28 17:46:00,86.87,86.895,86.855,86.895,88400000.0
2009-05-28 17:47:00,86.89,86.95,86.88,86.91,180800000.0
2009-05-28 17:48:00,86.905,86.985,86.905,86.975,202400000.0
2009-05-28 17:49:00,86.975,87.0,86.94,86.99,363600000.0
2009-05-28 17:50:00,86.99,87.01,86.96,86.99,183200000.0
2009-05-28 17:51:00,86.99,87.01,86.985,86.99,207200000.0
2009-05-28 17:52:00,86.99,87.0,86.97,86.98,203000000.0
2009-05-28 17:53:00,86.97,86.995,86.96,86.97,193200000.0
2009-05-28 17:54:00,86.97,87.0,86.965,87.0,208200000.0
2009-05-28 17:55:00,87.005,87.01,86.965,86.965,260200000.0
2009-05-28 17:56:00,86.965,87.0,86.96,86.985,240200000.0
2009-05-28 17:57:00,86.995,87.03,86.98,87.03,218200000.0
2009-05-28 17:58:00,87.04,87.05,86.98,86.98,256800000.0
2009-05-28 17:59:00,86.98,87.0,86.955,86.97,126200000.0
2009-05-28 18:00:00,86.96,87.0,86.945,86.96,241200000.0
2009-05-28 18:01:00,86.96,86.96,86.94,86.955,115800000.0
2009-05-28 18:02:00,86.955,86.995,86.955,86.965,262000000.0
2009-05-28 18:03:00,86.97,86.985,86.955,86.96,119600000.0
2009-05-28 18:04:00,86.96,86.975,86.955,86.96,138800000.0
2009-05-28 18:05:00,86.955,86.975,86.93,86.94,195200000.0
2009-05-28 18:06:00,86.94,86.955,86.94,86.94,62400000.0
2009-05-28 18:07:00,86.95,86.95,86.895,86.895,133200000.0
2009-05-28 18:08:00,86.9,86.92,86.88,86.9,351600000.0
2009-05-28 18:09:00,86.905,86.905,86.83,86.84,261800000.0
2009-05-28 18:10:00,86.845,86.86,86.815,86.815,253400000.0
2009-05-28 18:11:00,86.82,86.86,86.82,86.85,229400000.0
2009-05-28 18:12:00,86.85,86.86,86.825,86.86,170600000.0
2009-05-28 18:13:00,86.86,86.87,86.83,86.83,160000000.0
2009-05-28 18:14:00,86.83,86.85,86.82,86.84,183000000.0
2009-05-28 18:15:00,86.845,86.875,86.84,86.86,230200000.0
2009-05-28 18:16:00,86.86,86.86,86.84,86.85,115200000.0
2009-05-28 18:17:00,86.85,86.855,86.79,86.79,188000000.0
2009-05-28 18:18:00,86.8,86.81,86.78,86.785,203800000.0
2009-05-28 18:19:00,86.79,86.815,86.76,86.76,279800000.0
2009-05-28 18:20:00,86.77,86.77,86.715,86.74,190600000.0
2009-05-28 18:21:00,86.74,86.775,86.74,86.76,156800000.0
2009-05-28 18:22:00,86.77,86.77,86.745,86.76,102200000.0
2009-05-28 18:23:00,86.765,86.82,86.755,86.81,173600000.0
2009-05-28 18:24:00,86.81,86.825,86.775,86.81,179600000.0
2009-05-28 18:25:00,86.81,86.83,86.795,86.8,198600000.0
2009-05-28 18:26:00,86.8,86.815,86.78,86.79,167200000.0
2009-05-28 18:27:00,86.79,86.83,86.79,86.83,110600000.0
2009-05-28 18:28:00,86.83,86.83,86.81,86.81,122200000.0
2009-05-28 18:29:00,86.82,86.84,86.8,86.8,245600000.0
2009-05-28 18:30:00,86.8,86.805,86.78,86.785,112800000.0
2009-05-28 18:31:00,86.78,86.795,86.77,86.79,156000000.0
2009-05-28 18:32:00,86.8,86.83,86.8,86.83,198200000.0
2009-05-28 18:33:00,86.83,86.865,86.83,86.85,148400000.0
2009-05-28 18:34:00,86.85,86.85,86.835,86.85,57600000.0
2009-05-28 18:35:00,86.84,86.85,86.79,86.805,232200000.0
2009-05-28 18:36:00,86.8,86.81,86.765,86.77,110200000.0
2009-05-28 18:37:00,86.77,86.79,86.76,86.76,72600000.0
2009-05-28 18:38:00,86.765,86.78,86.755,86.765,79800000.0
2009-05-28 18:39:00,86.755,86.78,86.755,86.78,104600000.0
2009-05-28 18:40:00,86.785,86.82,86.785,86.815,104600000.0
2009-05-28 18:41:00,86.82,86.84,86.775,86.8,128400000.0
2009-05-28 18:42:00,86.81,86.825,86.81,86.81,76000000.0
2009-05-28 18:43:00,86.815,86.815,86.805,86.81,61200000.0
2009-05-28 18:44:00,86.81,86.82,86.79,86.815,143000000.0
2009-05-28 18:45:00,86.815,86.83,86.805,86.805,76000000.0
2009-05-28 18:46:00,86.805,86.805,86.76,86.76,53000000.0
2009-05-28 18:47:00,86.76,86.765,86.7,86.71,140800000.0
2009-05-28 18:48:00,86.7,86.705,86.66,86.67,154600000.0
2009-05-28 18:49:00,86.68,86.77,86.655,86.755,175800000.0
2009-05-28 18:50:00,86.76,86.765,86.69,86.71,192800000.0
2009-05-28 18:51:00,86.72,86.75,86.675,86.74,237599999.0
2009-05-28 18:52:00,86.745,86.78,86.74,86.78,161399998.0
2009-05-28 18:53:00,86.76,86.77,86.67,86.685,214600000.0
2009-05-28 18:54:00,86.685,86.69,86.635,86.655,267000000.0
2009-05-28 18:55:00,86.655,86.67,86.655,86.66,111000000.0
2009-05-28 18:56:00,86.655,86.72,86.655,86.72,152400000.0
2009-05-28 18:57:00,86.72,86.8,86.685,86.775,346000000.0
2009-05-28 18:58:00,86.785,86.81,86.72,86.72,350600000.0
2009-05-28 18:59:00,86.73,86.78,86.71,86.78,193800000.0
2009-05-28 19:00:00,86.79,86.79,86.75,86.78,386800000.0
2009-05-28 19:01:00,86.775,86.86,86.77,86.77,390800000.0
2009-05-28 19:02:00,86.775,86.91,86.765,86.865,521800000.0
2009-05-28 19:03:00,86.875,86.98,86.85,86.955,396200000.0
2009-05-28 19:04:00,86.96,86.97,86.86,86.905,350600000.0
2009-05-28 19:05:00,86.915,86.95,86.905,86.94,189000000.0
2009-05-28 19:06:00,86.94,86.96,86.935,86.94,92400000.0
2009-05-28 19:07:00,86.94,86.94,86.89,86.9,133200000.0
2009-05-28 19:08:00,86.9,86.915,86.88,86.89,109400000.0
2009-05-28 19:09:00,86.89,86.9,86.855,86.855,87400000.0
2009-05-28 19:10:00,86.825,86.905,86.82,86.885,120400000.0
2009-05-28 19:11:00,86.89,86.895,86.86,86.86,174200000.0
2009-05-28 19:12:00,86.85,86.98,86.835,86.97,192600000.0
2009-05-28 19:13:00,86.97,86.97,86.92,86.94,118600000.0
2009-05-28 19:14:00,86.94,86.97,86.92,86.945,246400000.0
2009-05-28 19:15:00,86.94,87.0,86.94,86.995,219000000.0
2009-05-28 19:16:00,87.02,87.02,86.925,86.98,234600000.0
2009-05-28 19:17:00,86.98,87.0,86.96,86.98,188400000.0
2009-05-28 19:18:00,86.99,87.0,86.96,86.975,247200000.0
2009-05-28 19:19:00,86.98,86.99,86.935,86.935,125000000.0
2009-05-28 19:20:00,86.94,86.98,86.935,86.95,179600000.0
2009-05-28 19:21:00,86.95,86.965,86.93,86.94,160400000.0
2009-05-28 19:22:00,86.93,86.95,86.93,86.95,98400000.0
2009-05-28 19:23:00,86.955,86.98,86.95,86.96,163600000.0
2009-05-28 19:24:00,86.965,86.99,86.955,86.97,255000000.0
2009-05-28 19:25:00,86.97,87.01,86.96,87.01,263000000.0
2009-05-28 19:26:00,87.01,87.03,86.985,86.985,185800000.0
2009-05-28 19:27:00,86.99,87.01,86.97,86.99,187000000.0
2009-05-28 19:28:00,86.99,87.0,86.93,86.965,329600000.0
2009-05-28 19:29:00,86.96,86.985,86.925,86.94,305000000.0
2009-05-28 19:30:00,86.95,86.97,86.88,86.88,225800000.0
2009-05-28 19:31:00,86.88,86.94,86.88,86.93,173800000.0
2009-05-28 19:32:00,86.94,86.985,86.89,86.91,186000000.0
2009-05-28 19:33:00,86.91,86.96,86.9,86.935,216400000.0
2009-05-28 19:34:00,86.94,86.97,86.915,86.92,151200000.0
2009-05-28 19:35:00,86.92,86.935,86.905,86.925,57400000.0
2009-05-28 19:36:00,86.935,86.94,86.915,86.94,121600000.0
2009-05-28 19:37:00,86.955,86.985,86.93,86.98,168600000.0
2009-05-28 19:38:00,86.975,87.01,86.95,86.97,233000000.0
2009-05-28 19:39:00,86.97,86.99,86.935,86.935,220000000.0
2009-05-28 19:40:00,86.945,86.975,86.94,86.965,113000000.0
2009-05-28 19:41:00,86.97,86.975,86.94,86.945,142200000.0
2009-05-28 19:42:00,86.95,86.95,86.9,86.9,129400000.0
2009-05-28 19:43:00,86.9,86.91,86.87,86.88,87200000.0
2009-05-28 19:44:00,86.88,86.9,86.875,86.88,72800000.0
2009-05-28 19:45:00,86.88,86.9,86.88,86.89,121000000.0
2009-05-28 19:46:00,86.89,86.9,86.88,86.885,79200000.0
2009-05-28 19:47:00,86.89,86.89,86.84,86.875,134000000.0
2009-05-28 19:48:00,86.88,86.89,86.865,86.87,108400000.0
2009-05-28 19:49:00,86.875,86.88,86.83,86.84,84800000.0
2009-05-28 19:50:00,86.83,86.87,86.815,86.87,165000000.0
2009-05-28 19:51:00,86.87,86.91,86.865,86.875,246200000.0
2009-05-28 19:52:00,86.87,86.92,86.855,86.9,208800000.0
2009-05-28 19:53:00,86.9,86.91,86.86,86.91,90400000.0
2009-05-28 19:54:00,86.89,86.9,86.855,86.87,200000000.0
2009-05-28 19:55:00,86.87,86.89,86.775,86.775,193800000.0
2009-05-28 19:56:00,86.78,86.8,86.775,86.79,114600000.0
2009-05-28 19:57:00,86.785,86.81,86.785,86.8,219800000.0
2009-05-28 19:58:00,86.8,86.83,86.79,86.83,121800000.0
2009-05-28 19:59:00,86.825,86.92,86.82,86.91,240000000.0
2009-05-28 20:00:00,86.905,86.91,86.88,86.895,85400000.0
2009-05-28 20:01:00,86.9,86.94,86.875,86.93,198600000.0
2009-05-28 20:02:00,86.92,86.95,86.915,86.94,256200000.0
2009-05-28 20:03:00,86.94,86.96,86.94,86.95,62600000.0
2009-05-28 20:04:00,86.95,86.95,86.895,86.895,158000000.0
2009-05-28 20:05:00,86.885,86.91,86.86,86.87,136600000.0
2009-05-28 20:06:00,86.865,86.93,86.865,86.92,203200000.0
2009-05-28 20:07:00,86.91,86.94,86.905,86.91,177800000.0
2009-05-28 20:08:00,86.91,86.93,86.91,86.93,38400000.0
2009-05-28 20:09:00,86.93,86.93,86.91,86.92,56600000.0
2009-05-28 20:10:00,86.92,86.94,86.89,86.89,201000000.0
2009-05-28 20:11:00,86.89,86.91,86.845,86.86,248000000.0
2009-05-28 20:12:00,86.86,86.925,86.86,86.925,163600000.0
2009-05-28 20:13:00,86.93,87.0,86.925,86.97,164000000.0
2009-05-28 20:14:00,86.97,86.985,86.94,86.94,84200000.0
2009-05-28 20:15:00,86.94,86.945,86.925,86.925,35200000.0
2009-05-28 20:16:00,86.925,86.945,86.91,86.945,61800000.0
2009-05-28 20:17:00,86.95,86.98,86.95,86.97,228800000.0
2009-05-28 20:18:00,86.97,86.97,86.93,86.93,69000000.0
2009-05-28 20:19:00,86.93,87.01,86.93,86.94,199800000.0
2009-05-28 20:20:00,86.945,87.02,86.945,87.0,201400000.0
2009-05-28 20:21:00,87.0,87.01,86.98,86.995,64400000.0
2009-05-28 20:22:00,87.01,87.02,87.0,87.02,65800000.0
2009-05-28 20:23:00,87.02,87.07,87.02,87.05,161000000.0
2009-05-28 20:24:00,87.055,87.055,87.03,87.03,121200000.0
2009-05-28 20:25:00,87.05,87.09,87.05,87.085,155400000.0
2009-05-28 20:26:00,87.08,87.085,87.035,87.035,306400000.0
2009-05-28 20:27:00,87.04,87.055,87.015,87.03,128400000.0
2009-05-28 20:28:00,87.035,87.055,87.02,87.05,173400000.0
2009-05-28 20:29:00,87.05,87.06,86.99,86.99,209600000.0
2009-05-28 20:30:00,87.01,87.04,86.98,86.99,228800000.0
2009-05-28 20:31:00,86.995,87.015,86.965,87.0,101200000.0
2009-05-28 20:32:00,87.005,87.025,86.99,87.0,84200000.0
2009-05-28 20:33:00,87.0,87.01,86.98,86.99,139200000.0
2009-05-28 20:34:00,86.99,87.075,86.98,87.055,82800000.0
2009-05-28 20:35:00,87.06,87.06,87.045,87.045,78200000.0
2009-05-28 20:36:00,87.055,87.06,87.045,87.05,70000000.0
2009-05-28 20:37:00,87.055,87.075,87.05,87.06,86600000.0
2009-05-28 20:38:00,87.065,87.07,87.03,87.035,70600000.0
2009-05-28 20:39:00,87.035,87.055,87.01,87.045,62200000.0
2009-05-28 20:40:00,87.05,87.05,87.04,87.04,7400000.0
2009-05-28 20:41:00,87.035,87.035,87.03,87.035,13000000.0
2009-05-28 20:42:00,87.03,87.03,87.02,87.03,38000000.0
2009-05-28 20:43:00,87.03,87.03,86.935,86.945,81000000.0
2009-05-28 20:44:00,86.935,86.96,86.93,86.95,162800000.0
2009-05-28 20:45:00,86.95,86.995,86.95,86.995,106200000.0
2009-05-28 20:46:00,86.99,86.995,86.97,86.98,82400000.0
2009-05-28 20:47:00,86.98,87.015,86.97,86.97,78800000.0
2009-05-28 20:48:00,86.97,86.97,86.955,86.97,74800000.0
2009-05-28 20:49:00,86.97,86.99,86.95,86.99,127800000.0
2009-05-28 20:50:00,86.995,87.05,86.995,87.05,181400000.0
2009-05-28 20:51:00,87.04,87.04,86.99,86.995,144200000.0
2009-05-28 20:52:00,87.0,87.0,86.96,86.98,88800000.0
2009-05-28 20:53:00,86.985,87.0,86.975,86.985,39600000.0
2009-05-28 20:54:00,87.0,87.0,86.985,86.99,18000000.0
2009-05-28 20:55:00,86.98,86.98,86.91,86.915,69800000.0
2009-05-28 20:56:00,86.915,86.95,86.91,86.94,58200000.0
2009-05-28 20:57:00,86.94,86.965,86.935,86.94,35600000.0
2009-05-28 20:58:00,86.94,86.955,86.94,86.955,76400000.0
2009-05-28 20:59:00,86.975,87.015,86.965,86.97,92800000.0
2009-05-28 21:00:00,86.97,87.0,86.96,86.96,113200000.0
2009-05-28 21:01:00,86.97,86.99,86.97,86.98,50200000.0
2009-05-28 21:02:00,86.98,87.03,86.975,86.99,73600000.0
2009-05-28 21:03:00,86.99,87.0,86.99,87.0,31000000.0
2009-05-28 21:04:00,87.0,87.0,86.99,86.99,49000000.0
2009-05-28 21:05:00,86.99,87.025,86.99,87.02,90000000.0
2009-05-28 21:06:00,87.025,87.025,86.97,86.99,95400000.0
2009-05-28 21:07:00,87.0,87.0,86.975,86.99,47400000.0
2009-05-28 21:08:00,86.99,86.99,86.95,86.95,64600000.0
2009-05-28 21:09:00,86.95,86.95,86.93,86.93,28600000.0
2009-05-28 21:10:00,86.93,86.93,86.87,86.885,60600000.0
2009-05-28 21:11:00,86.89,86.93,86.89,86.92,75200000.0
2009-05-28 21:12:00,86.92,86.92,86.9,86.9,57800000.0
2009-05-28 21:13:00,86.905,86.91,86.88,86.905,60800000.0
2009-05-28 21:14:00,86.895,86.915,86.88,86.895,81800000.0
2009-05-28 21:15:00,86.9,86.93,86.9,86.91,103000000.0
2009-05-28 21:16:00,86.91,86.91,86.87,86.89,107600000.0
2009-05-28 21:17:00,86.89,86.9,86.88,86.88,45200000.0
2009-05-28 21:18:00,86.89,86.93,86.885,86.92,132000000.0
2009-05-28 21:19:00,86.915,86.93,86.91,86.93,107000000.0
2009-05-28 21:20:00,86.93,86.99,86.93,86.95,84400000.0
2009-05-28 21:21:00,86.96,86.965,86.92,86.92,119000000.0
2009-05-28 21:22:00,86.915,86.95,86.915,86.95,85200000.0
2009-05-28 21:23:00,86.95,86.96,86.91,86.91,55400000.0
2009-05-28 21:24:00,86.915,86.93,86.915,86.93,45400000.0
2009-05-28 21:25:00,86.93,86.96,86.93,86.94,188599997.0
2009-05-28 21:26:00,86.94,86.95,86.93,86.93,152999996.0
2009-05-28 21:27:00,86.93,86.94,86.92,86.92,32400000.0
2009-05-28 21:28:00,86.925,86.975,86.925,86.95,109600000.0
2009-05-28 21:29:00,86.96,86.97,86.96,86.96,158599998.0
2009-05-28 21:30:00,86.96,86.97,86.955,86.96,197199999.0
2009-05-28 21:31:00,86.95,86.98,86.95,86.96,214599999.0
2009-05-28 21:32:00,86.94,86.98,86.94,86.97,288399996.0
2009-05-28 21:33:00,86.97,87.04,86.97,87.03,188400000.0
2009-05-28 21:34:00,87.03,87.03,86.98,86.98,62800000.0
2009-05-28 21:35:00,86.98,86.98,86.94,86.94,60000000.0
2009-05-28 21:36:00,86.945,87.0,86.945,86.995,75400000.0
2009-05-28 21:37:00,87.0,87.005,86.94,86.95,66400000.0
2009-05-28 21:38:00,86.95,87.01,86.95,86.99,78600000.0
2009-05-28 21:39:00,86.99,87.01,86.985,87.0,42400000.0
2009-05-28 21:40:00,86.99,87.0,86.925,87.0,86600000.0
2009-05-28 21:41:00,86.99,87.04,86.99,87.04,50800000.0
2009-05-28 21:42:00,87.05,87.07,87.02,87.02,52800000.0
2009-05-28 21:43:00,87.02,87.03,87.005,87.02,66000000.0
2009-05-28 21:44:00,87.02,87.02,86.95,86.97,90200000.0
2009-05-28 21:45:00,86.97,86.98,86.945,86.97,135000000.0
2009-05-28 21:46:00,86.975,87.05,86.975,87.05,92400000.0
2009-05-28 21:47:00,87.05,87.05,86.98,87.0,112800000.0
2009-05-28 21:48:00,86.99,87.01,86.98,87.0,72000000.0
2009-05-28 21:49:00,87.0,87.01,86.99,87.01,134200000.0
2009-05-28 21:50:00,87.005,87.01,86.98,87.01,100600000.0
2009-05-28 21:51:00,87.01,87.03,86.99,86.99,151800000.0
2009-05-28 21:52:00,86.99,86.99,86.97,86.97,36000000.0
2009-05-28 21:53:00,86.975,86.975,86.93,86.95,134400000.0
2009-05-28 21:54:00,86.95,86.95,86.88,86.9,112800000.0
2009-05-28 21:55:00,86.89,86.89,86.835,86.885,96000000.0
2009-05-28 21:56:00,86.89,86.89,86.85,86.86,44000000.0
2009-05-28 21:57:00,86.86,86.885,86.855,86.88,90000000.0
2009-05-28 21:58:00,86.87,86.905,86.87,86.905,90200000.0
2009-05-28 21:59:00,86.91,86.93,86.895,86.91,112200000.0
2009-05-28 22:00:00,86.91,86.91,86.845,86.845,61400000.0
2009-05-28 22:01:00,86.85,86.85,86.83,86.84,33200000.0
2009-05-28 22:02:00,86.83,86.85,86.83,86.84,38600000.0
2009-05-28 22:03:00,86.84,86.87,86.84,86.85,62600000.0
2009-05-28 22:04:00,86.85,86.86,86.81,86.82,79800000.0
2009-05-28 22:05:00,86.82,86.835,86.82,86.83,46600000.0
2009-05-28 22:06:00,86.83,86.86,86.82,86.84,146200000.0
2009-05-28 22:07:00,86.84,86.86,86.84,86.84,21800000.0
2009-05-28 22:08:00,86.85,86.85,86.83,86.83,8000000.0
2009-05-28 22:09:00,86.835,86.865,86.835,86.86,39200000.0
2009-05-28 22:10:00,86.87,86.87,86.86,86.87,10600000.0
2009-05-28 22:11:00,86.87,86.87,86.84,86.84,48000000.0
2009-05-28 22:12:00,86.85,86.85,86.85,86.85,18000000.0
2009-05-28 22:13:00,86.85,86.87,86.845,86.87,101400000.0
2009-05-28 22:14:00,86.86,86.87,86.86,86.87,44800000.0
2009-05-28 22:15:00,86.88,86.885,86.87,86.885,17800000.0
2009-05-28 22:16:00,86.9,86.92,86.89,86.9,47200000.0
2009-05-28 22:17:00,86.89,86.9,86.89,86.9,11000000.0
2009-05-28 22:18:00,86.9,86.91,86.9,86.9,9200000.0
2009-05-28 22:19:00,86.9,86.9,86.9,86.9,5000000.0
2009-05-28 22:20:00,86.9,86.9,86.89,86.89,3200000.0
2009-05-28 22:21:00,86.89,86.89,86.855,86.855,34800000.0
2009-05-28 22:22:00,86.855,86.86,86.855,86.86,18600000.0
2009-05-28 22:23:00,86.87,86.88,86.87,86.88,11000000.0
2009-05-28 22:24:00,86.885,86.89,86.88,86.88,22000000.0
2009-05-28 22:25:00,86.875,86.925,86.875,86.9,70600000.0
2009-05-28 22:26:00,86.9,86.925,86.9,86.9,46000000.0
2009-05-28 22:27:00,86.9,86.9,86.88,86.89,24600000.0
2009-05-28 22:28:00,86.89,86.895,86.89,86.895,7800000.0
2009-05-28 22:29:00,86.89,86.905,86.89,86.9,20400000.0
2009-05-28 22:30:00,86.905,86.905,86.89,86.89,13000000.0
2009-05-28 22:31:00,86.895,86.91,86.89,86.89,15000000.0
2009-05-28 22:32:00,86.9,86.9,86.87,86.87,7800000.0
2009-05-28 22:33:00,86.87,86.88,86.86,86.875,28000000.0
2009-05-28 22:34:00,86.88,86.89,86.86,86.89,57600000.0
2009-05-28 22:35:00,86.88,86.88,86.87,86.87,8000000.0
2009-05-28 22:36:00,86.87,86.87,86.87,86.87,12600000.0
2009-05-28 22:37:00,86.87,86.87,86.84,86.84,69400000.0
2009-05-28 22:38:00,86.84,86.845,86.825,86.83,32400000.0
2009-05-28 22:39:00,86.835,86.84,86.83,86.83,12600000.0
2009-05-28 22:40:00,86.83,86.85,86.82,86.84,66400000.0
2009-05-28 22:41:00,86.84,86.87,86.83,86.87,44200000.0
2009-05-28 22:42:00,86.87,86.88,86.86,86.87,12000000.0
2009-05-28 22:43:00,86.86,86.87,86.855,86.86,36600000.0
2009-05-28 22:44:00,86.86,86.86,86.845,86.85,31800000.0
2009-05-28 22:45:00,86.84,86.84,86.8,86.81,58600000.0
2009-05-28 22:46:00,86.8,86.81,86.76,86.78,72200000.0
2009-05-28 22:47:00,86.78,86.815,86.775,86.8,83400000.0
2009-05-28 22:48:00,86.795,86.81,86.795,86.81,13400000.0
2009-05-28 22:49:00,86.815,86.83,86.8,86.83,48400000.0
2009-05-28 22:50:00,86.83,86.86,86.83,86.84,23400000.0
2009-05-28 22:51:00,86.84,86.84,86.83,86.84,4800000.0
2009-05-28 22:52:00,86.835,86.835,86.835,86.835,2000000.0
2009-05-28 22:53:00,86.855,86.875,86.855,86.87,11000000.0
2009-05-28 22:54:00,86.87,86.87,86.87,86.87,1600000.0
2009-05-28 22:55:00,86.87,86.87,86.86,86.86,7000000.0
2009-05-28 22:56:00,86.89,86.9,86.855,86.89,26200000.0
2009-05-28 22:57:00,86.88,86.89,86.88,86.89,43200000.0
2009-05-28 22:58:00,86.89,86.9,86.89,86.9,40000000.0
2009-05-28 22:59:00,86.9,86.94,86.885,86.94,68400000.0
2009-05-28 23:00:00,86.938,86.948,86.938,86.94,26000000.0
2009-05-28 23:01:00,86.949,86.949,86.898,86.898,26000000.0
2009-05-28 23:02:00,86.894,86.914,86.879,86.893,26000000.0
2009-05-28 23:03:00,86.895,86.906,86.889,86.901,26000000.0
2009-05-28 23:04:00,86.902,86.912,86.899,86.907,26000000.0
2009-05-28 23:05:00,86.93,86.94,86.91,86.91,26000000.0
2009-05-28 23:06:00,86.93,86.93,86.91,86.93,66000000.0
2009-05-28 23:07:00,86.9,86.902,86.9,86.9,6000000.0
2009-05-28 23:08:00,86.93,86.93,86.92,86.92,6000000.0
2009-05-28 23:09:00,86.915,86.915,86.895,86.895,15200000.0
2009-05-28 23:10:00,86.885,86.885,86.885,86.885,2000000.0
2009-05-28 23:12:00,86.877,86.877,86.864,86.868,16800000.0
2009-05-28 23:13:00,86.88,86.89,86.88,86.89,16800000.0
2009-05-28 23:14:00,86.885,86.935,86.88,86.935,46800000.0
2009-05-28 23:15:00,86.935,86.955,86.935,86.955,14200000.0
2009-05-28 23:16:00,86.945,86.945,86.93,86.93,10000000.0
2009-05-28 23:17:00,86.93,86.94,86.925,86.94,12000000.0
2009-05-28 23:18:00,86.935,86.935,86.91,86.915,12000000.0
2009-05-28 23:19:00,86.92,86.945,86.92,86.945,13400000.0
2009-05-28 23:20:00,86.95,86.97,86.95,86.97,21000000.0
2009-05-28 23:21:00,86.975,86.98,86.96,86.975,24400000.0
2009-05-28 23:22:00,86.985,87.0,86.985,87.0,6000000.0
2009-05-28 23:23:00,87.005,87.005,87.005,87.005,2000000.0
2009-05-28 23:24:00,86.977,86.98,86.976,86.98,23200000.0
2009-05-28 23:25:00,87.02,87.035,87.01,87.035,23200000.0
2009-05-28 23:26:00,87.03,87.03,87.02,87.02,6000000.0
2009-05-28 23:27:00,87.015,87.025,87.0,87.02,26400000.0
2009-05-28 23:28:00,86.998,86.998,86.997,86.997,4000000.0
2009-05-28 23:29:00,87.025,87.025,87.02,87.02,4000000.0
2009-05-28 23:30:00,87.02,87.02,87.015,87.02,7200000.0
2009-05-28 23:31:00,87.009,87.009,87.003,87.003,6000000.0
2009-05-28 23:32:00,87.015,87.015,87.01,87.015,6000000.0
2009-05-28 23:33:00,87.02,87.02,87.02,87.02,2000000.0
2009-05-28 23:34:00,87.03,87.03,87.03,87.03,1600000.0
2009-05-28 23:35:00,87.005,87.005,87.003,87.003,8800000.0
2009-05-28 23:36:00,87.025,87.03,87.02,87.02,8800000.0
2009-05-28 23:37:00,87.03,87.03,87.01,87.01,8800000.0
2009-05-28 23:38:00,87.01,87.02,87.01,87.01,8600000.0
2009-05-28 23:39:00,87.005,87.005,86.92,86.96,26000000.0
2009-05-28 23:40:00,86.96,87.0,86.955,86.99,108800000.0
2009-05-28 23:41:00,86.99,86.99,86.96,86.96,36000000.0
2009-05-28 23:42:00,86.96,86.96,86.93,86.94,38200000.0
2009-05-28 23:43:00,86.94,86.96,86.94,86.95,24800000.0
2009-05-28 23:44:00,86.95,86.95,86.95,86.95,11400000.0
2009-05-28 23:45:00,86.95,86.95,86.91,86.91,38000000.0
2009-05-28 23:46:00,86.93,86.94,86.93,86.94,11200000.0
2009-05-28 23:47:00,86.94,86.94,86.93,86.93,7000000.0
2009-05-28 23:48:00,86.92,86.93,86.91,86.91,16000000.0
2009-05-28 23:49:00,86.92,86.94,86.92,86.93,5200000.0
2009-05-28 23:50:00,86.93,86.945,86.93,86.94,20200000.0
2009-05-28 23:51:00,86.94,86.95,86.94,86.95,7800000.0
2009-05-28 23:52:00,86.955,86.96,86.95,86.96,7400000.0
2009-05-28 23:53:00,86.97,86.97,86.97,86.97,3200000.0
2009-05-28 23:54:00,86.96,86.965,86.96,86.965,4000000.0
2009-05-28 23:55:00,86.97,86.98,86.97,86.97,14000000.0
2009-05-28 23:56:00,86.99,87.01,86.99,86.99,27400000.0
2009-05-28 23:57:00,86.99,86.99,86.98,86.98,6400000.0
2009-05-28 23:58:00,86.97,87.0,86.97,86.99,11800000.0
2009-05-28 23:59:00,86.99,86.99,86.95,86.96,29400000.0
2009-05-29 00:00:00,86.94,86.95,86.94,86.95,13400000.0
2009-05-29 00:01:00,86.94,86.95,86.9,86.9,9600000.0
2009-05-29 00:02:00,86.91,86.91,86.9,86.9,3200000.0
2009-05-29 00:03:00,86.9,86.91,86.9,86.9,6400000.0
2009-05-29 00:04:00,86.91,86.91,86.9,86.9,6400000.0
2009-05-29 00:05:00,86.89,86.89,86.87,86.88,9600000.0
2009-05-29 00:06:00,86.88,86.88,86.84,86.86,27200000.0
2009-05-29 00:07:00,86.85,86.85,86.85,86.85,1600000.0
2009-05-29 00:08:00,86.83,86.84,86.825,86.84,15800000.0
2009-05-29 00:09:00,86.84,86.84,86.8,86.84,33600000.0
2009-05-29 00:10:00,86.84,86.85,86.84,86.85,9600000.0
2009-05-29 00:11:00,86.83,86.83,86.83,86.83,2000000.0
2009-05-29 00:12:00,86.83,86.83,86.83,86.83,10000000.0
2009-05-29 00:13:00,86.83,86.85,86.83,86.84,13600000.0
2009-05-29 00:14:00,86.84,86.85,86.84,86.85,6800000.0
2009-05-29 00:15:00,86.835,86.85,86.835,86.85,2600000.0
2009-05-29 00:16:00,86.834,86.835,86.83,86.83,8000000.0
2009-05-29 00:17:00,86.86,86.86,86.85,86.85,8000000.0
2009-05-29 00:18:00,86.84,86.84,86.84,86.84,3200000.0
2009-05-29 00:19:00,86.85,86.86,86.84,86.86,32800000.0
2009-05-29 00:20:00,86.86,86.87,86.84,86.87,16000000.0
2009-05-29 00:21:00,86.87,86.87,86.86,86.86,11200000.0
2009-05-29 00:22:00,86.86,86.86,86.85,86.85,13400000.0
2009-05-29 00:23:00,86.825,86.85,86.825,86.85,7000000.0
2009-05-29 00:24:00,86.84,86.85,86.83,86.83,9800000.0
2009-05-29 00:25:00,86.85,86.85,86.8,86.805,89200000.0
2009-05-29 00:26:00,86.81,86.83,86.81,86.82,27000000.0
2009-05-29 00:27:00,86.82,86.82,86.79,86.82,23200000.0
2009-05-29 00:28:00,86.82,86.82,86.82,86.82,3200000.0
2009-05-29 00:29:00,86.84,86.86,86.825,86.84,27800000.0
2009-05-29 00:30:00,86.85,86.87,86.85,86.87,14600000.0
2009-05-29 00:31:00,86.87,86.87,86.84,86.85,9800000.0
2009-05-29 00:32:00,86.84,86.84,86.84,86.84,1600000.0
2009-05-29 00:33:00,86.85,86.85,86.83,86.83,6400000.0
2009-05-29 00:34:00,86.83,86.83,86.82,86.82,24000000.0
2009-05-29 00:35:00,86.82,86.85,86.82,86.85,12800000.0
2009-05-29 00:36:00,86.836,86.838,86.834,86.835,7200000.0
2009-05-29 00:37:00,86.85,86.86,86.85,86.86,7200000.0
2009-05-29 00:38:00,86.865,86.895,86.86,86.89,47200000.0
2009-05-29 00:39:00,86.87,86.91,86.87,86.91,9600000.0
2009-05-29 00:40:00,86.9,86.92,86.9,86.91,8000000.0
2009-05-29 00:41:00,86.9,86.9,86.88,86.9,9600000.0
2009-05-29 00:42:00,86.9,86.9,86.9,86.9,8000000.0
2009-05-29 00:43:00,86.89,86.89,86.87,86.89,24000000.0
2009-05-29 00:44:00,86.88,86.89,86.87,86.89,5200000.0
2009-05-29 00:45:00,86.89,86.89,86.89,86.89,3200000.0
2009-05-29 00:46:00,86.9,86.9,86.89,86.89,3200000.0
2009-05-29 00:47:00,86.855,86.855,86.855,86.855,1600000.0
2009-05-29 00:48:00,86.868,86.868,86.868,86.868,6400000.0
2009-05-29 00:49:00,86.9,86.9,86.89,86.9,6400000.0
2009-05-29 00:50:00,86.89,86.89,86.88,86.89,12800000.0
2009-05-29 00:51:00,86.88,86.88,86.88,86.88,3200000.0
2009-05-29 00:52:00,86.875,86.89,86.875,86.89,3200000.0
2009-05-29 00:53:00,86.9,86.91,86.88,86.91,22400000.0
2009-05-29 00:54:00,86.887,86.892,86.883,86.883,4800000.0
2009-05-29 00:55:00,86.92,86.92,86.92,86.92,4800000.0
2009-05-29 00:56:00,86.91,86.91,86.9,86.9,8000000.0
2009-05-29 00:57:00,86.92,86.92,86.89,86.89,6400000.0
2009-05-29 00:58:00,86.89,86.89,86.81,86.83,75800000.0
2009-05-29 00:59:00,86.825,86.825,86.78,86.79,86400000.0
2009-05-29 01:00:00,86.8,86.8,86.8,86.8,3200000.0
2009-05-29 01:01:00,86.8,86.82,86.8,86.82,14400000.0
2009-05-29 01:02:00,86.82,86.825,86.805,86.82,35200000.0
2009-05-29 01:03:00,86.82,86.825,86.82,86.82,12800000.0
2009-05-29 01:04:00,86.83,86.85,86.83,86.85,38400000.0
2009-05-29 01:05:00,86.85,86.85,86.85,86.85,1600000.0
2009-05-29 01:06:00,86.84,86.855,86.84,86.855,16000000.0
2009-05-29 01:07:00,86.855,86.86,86.85,86.855,20800000.0
2009-05-29 01:08:00,86.825,86.826,86.822,86.822,9600000.0
2009-05-29 01:09:00,86.85,86.86,86.85,86.86,9600000.0
2009-05-29 01:10:00,86.86,86.86,86.85,86.85,27200000.0
2009-05-29 01:11:00,86.85,86.85,86.845,86.845,22400000.0
2009-05-29 01:12:00,86.84,86.84,86.84,86.84,3200000.0
2009-05-29 01:13:00,86.85,86.87,86.85,86.865,35200000.0
2009-05-29 01:14:00,86.855,86.855,86.84,86.84,24000000.0
2009-05-29 01:15:00,86.84,86.845,86.835,86.845,16000000.0
2009-05-29 01:16:00,86.84,86.845,86.825,86.845,27200000.0
2009-05-29 01:17:00,86.85,86.865,86.78,86.85,140400000.0
2009-05-29 01:18:00,86.85,86.85,86.84,86.84,9600000.0
2009-05-29 01:19:00,86.84,86.84,86.84,86.84,4800000.0
2009-05-29 01:20:00,86.82,86.84,86.82,86.84,7600000.0
2009-05-29 01:21:00,86.82,86.82,86.82,86.82,3800000.0
2009-05-29 01:22:00,86.82,86.84,86.82,86.83,46200000.0
2009-05-29 01:23:00,86.83,86.84,86.805,86.805,40600000.0
2009-05-29 01:24:00,86.82,86.82,86.805,86.82,24000000.0
2009-05-29 01:25:00,86.82,86.82,86.81,86.81,12800000.0
2009-05-29 01:26:00,86.84,86.84,86.805,86.81,13000000.0
2009-05-29 01:27:00,86.805,86.86,86.805,86.86,47400000.0
2009-05-29 01:28:00,86.85,86.85,86.835,86.84,10800000.0
2009-05-29 01:29:00,86.825,86.835,86.81,86.825,95600000.0
2009-05-29 01:30:00,86.83,86.83,86.815,86.82,20800000.0
2009-05-29 01:31:00,86.825,86.845,86.825,86.825,94000000.0
2009-05-29 01:32:00,86.825,86.83,86.805,86.805,46200000.0
2009-05-29 01:33:00,86.82,86.84,86.795,86.825,56200000.0
2009-05-29 01:34:00,86.83,86.83,86.805,86.805,19000000.0
2009-05-29 01:35:00,86.805,86.82,86.805,86.815,20000000.0
2009-05-29 01:36:00,86.815,86.855,86.805,86.855,155000000.0
2009-05-29 01:37:00,86.86,86.86,86.835,86.85,122600000.0
2009-05-29 01:38:00,86.85,86.85,86.85,86.85,16000000.0
2009-05-29 01:39:00,86.85,86.86,86.835,86.86,10000000.0
2009-05-29 01:40:00,86.86,86.86,86.85,86.85,4800000.0
2009-05-29 01:41:00,86.85,86.86,86.84,86.855,42600000.0
2009-05-29 01:42:00,86.855,86.86,86.815,86.82,91600000.0
2009-05-29 01:43:00,86.82,86.84,86.795,86.84,68200000.0
2009-05-29 01:44:00,86.84,86.84,86.765,86.8,69600000.0
2009-05-29 01:45:00,86.8,86.81,86.795,86.8,30000000.0
2009-05-29 01:46:00,86.81,86.83,86.81,86.82,30600000.0
2009-05-29 01:47:00,86.815,86.84,86.765,86.785,76600000.0
2009-05-29 01:48:00,86.79,86.81,86.765,86.81,118200000.0
2009-05-29 01:49:00,86.81,86.82,86.765,86.765,43800000.0
2009-05-29 01:50:00,86.77,86.78,86.735,86.76,61200000.0
2009-05-29 01:51:00,86.77,86.8,86.765,86.78,77800000.0
2009-05-29 01:52:00,86.78,86.8,86.775,86.8,102600000.0
2009-05-29 01:53:00,86.795,86.81,86.765,86.8,145200000.0
2009-05-29 01:54:00,86.8,86.8,86.8,86.8,14400000.0
2009-05-29 01:55:00,86.79,86.8,86.78,86.79,62400000.0
2009-05-29 01:56:00,86.79,86.845,86.79,86.84,73400000.0
2009-05-29 01:57:00,86.84,86.845,86.835,86.84,52800000.0
2009-05-29 01:58:00,86.84,86.84,86.84,86.84,11200000.0
2009-05-29 01:59:00,86.835,86.835,86.81,86.81,211200000.0
2009-05-29 02:00:00,86.81,86.81,86.785,86.8,272600000.0
2009-05-29 02:01:00,86.8,86.815,86.775,86.775,477200000.0
2009-05-29 02:02:00,86.775,86.775,86.73,86.735,355800000.0
2009-05-29 02:03:00,86.74,86.765,86.725,86.755,517800000.0
2009-05-29 02:04:00,86.76,86.76,86.71,86.72,535800000.0
2009-05-29 02:05:00,86.72,86.745,86.72,86.735,162800000.0
2009-05-29 02:06:00,86.74,86.76,86.74,86.75,135600000.0
2009-05-29 02:07:00,86.74,86.755,86.74,86.74,257200000.0
2009-05-29 02:08:00,86.74,86.74,86.73,86.73,135800000.0
2009-05-29 02:09:00,86.73,86.74,86.71,86.71,202600000.0
2009-05-29 02:10:00,86.715,86.72,86.7,86.7,131800000.0
2009-05-29 02:11:00,86.7,86.7,86.675,86.7,325400000.0
2009-05-29 02:12:00,86.7,86.7,86.665,86.68,484600000.0
2009-05-29 02:13:00,86.68,86.68,86.6,86.6,462800000.0
2009-05-29 02:14:00,86.59,86.63,86.59,86.62,151000000.0
2009-05-29 02:15:00,86.62,86.64,86.61,86.63,144000000.0
2009-05-29 02:16:00,86.63,86.63,86.61,86.61,87400000.0
2009-05-29 02:17:00,86.61,86.665,86.61,86.66,183600000.0
2009-05-29 02:18:00,86.665,86.67,86.59,86.61,358800000.0
2009-05-29 02:19:00,86.615,86.64,86.61,86.61,150000000.0
2009-05-29 02:20:00,86.615,86.645,86.615,86.62,122600000.0
2009-05-29 02:21:00,86.62,86.65,86.62,86.63,172400000.0
2009-05-29 02:22:00,86.63,86.65,86.62,86.65,60600000.0
2009-05-29 02:23:00,86.65,86.68,86.65,86.68,166400000.0
2009-05-29 02:24:00,86.67,86.69,86.66,86.67,96000000.0
2009-05-29 02:25:00,86.67,86.69,86.67,86.69,59800000.0
2009-05-29 02:26:00,86.69,86.7,86.69,86.695,83200000.0
2009-05-29 02:27:00,86.69,86.7,86.69,86.69,74600000.0
2009-05-29 02:28:00,86.69,86.69,86.69,86.69,101200000.0
2009-05-29 02:29:00,86.695,86.7,86.68,86.68,41000000.0
2009-05-29 02:30:00,86.68,86.71,86.68,86.7,105600000.0
2009-05-29 02:31:00,86.69,86.69,86.66,86.67,110400000.0
2009-05-29 02:32:00,86.67,86.67,86.66,86.66,47200000.0
2009-05-29 02:33:00,86.66,86.67,86.66,86.66,91600000.0
2009-05-29 02:34:00,86.66,86.67,86.65,86.65,278800000.0
2009-05-29 02:35:00,86.65,86.66,86.61,86.63,101800000.0
2009-05-29 02:36:00,86.63,86.63,86.61,86.63,159800000.0
2009-05-29 02:37:00,86.63,86.63,86.59,86.6,132800000.0
2009-05-29 02:38:00,86.6,86.61,86.57,86.61,144600000.0
2009-05-29 02:39:00,86.61,86.66,86.61,86.615,256200000.0
2009-05-29 02:40:00,86.615,86.63,86.615,86.63,39400000.0
2009-05-29 02:41:00,86.63,86.685,86.63,86.63,218000000.0
2009-05-29 02:42:00,86.615,86.66,86.615,86.64,117400000.0
2009-05-29 02:43:00,86.645,86.65,86.61,86.61,65200000.0
2009-05-29 02:44:00,86.615,86.64,86.61,86.64,126200000.0
2009-05-29 02:45:00,86.64,86.67,86.62,86.65,182800000.0
2009-05-29 02:46:00,86.65,86.65,86.63,86.65,78800000.0
2009-05-29 02:47:00,86.65,86.66,86.63,86.64,111600000.0
2009-05-29 02:48:00,86.64,86.65,86.63,86.63,52600000.0
2009-05-29 02:49:00,86.62,86.63,86.62,86.63,31800000.0
2009-05-29 02:50:00,86.635,86.66,86.635,86.66,96600000.0
2009-05-29 02:51:00,86.66,86.68,86.65,86.66,111000000.0
2009-05-29 02:52:00,86.65,86.665,86.62,86.62,155200000.0
2009-05-29 02:53:00,86.615,86.645,86.61,86.625,102200000.0
2009-05-29 02:54:00,86.64,86.64,86.59,86.6,214600000.0
2009-05-29 02:55:00,86.6,86.6,86.57,86.58,240200000.0
2009-05-29 02:56:00,86.59,86.605,86.59,86.6,175600000.0
2009-05-29 02:57:00,86.6,86.605,86.585,86.59,259800000.0
2009-05-29 02:58:00,86.59,86.59,86.58,86.585,284200000.0
2009-05-29 02:59:00,86.58,86.605,86.58,86.6,114600000.0
2009-05-29 03:00:00,86.6,86.615,86.6,86.61,65400000.0
2009-05-29 03:01:00,86.61,86.61,86.585,86.6,144600000.0
2009-05-29 03:02:00,86.595,86.62,86.595,86.61,190200000.0
2009-05-29 03:03:00,86.61,86.635,86.61,86.62,278600000.0
2009-05-29 03:04:00,86.615,86.63,86.615,86.63,187800000.0
2009-05-29 03:05:00,86.63,86.64,86.62,86.635,165800000.0
2009-05-29 03:06:00,86.64,86.65,86.64,86.64,27200000.0
2009-05-29 03:07:00,86.65,86.65,86.645,86.65,45000000.0
2009-05-29 03:08:00,86.65,86.67,86.65,86.65,274000000.0
2009-05-29 03:09:00,86.65,86.67,86.625,86.66,144600000.0
2009-05-29 03:10:00,86.655,86.66,86.64,86.64,261000000.0
2009-05-29 03:11:00,86.64,86.65,86.61,86.615,430600000.0
2009-05-29 03:12:00,86.615,86.63,86.61,86.61,247800000.0
2009-05-29 03:13:00,86.61,86.61,86.59,86.59,122600000.0
2009-05-29 03:14:00,86.59,86.595,86.55,86.56,407000000.0
2009-05-29 03:15:00,86.56,86.565,86.525,86.545,510000000.0
2009-05-29 03:16:00,86.55,86.55,86.51,86.51,159000000.0
2009-05-29 03:17:00,86.51,86.53,86.51,86.52,178600000.0
2009-05-29 03:18:00,86.525,86.535,86.515,86.535,163800000.0
2009-05-29 03:19:00,86.54,86.56,86.54,86.56,167000000.0
2009-05-29 03:20:00,86.56,86.575,86.52,86.575,84000000.0
2009-05-29 03:21:00,86.575,86.575,86.55,86.56,119400000.0
2009-05-29 03:22:00,86.56,86.56,86.55,86.56,87200000.0
2009-05-29 03:23:00,86.56,86.57,86.56,86.57,71000000.0
2009-05-29 03:24:00,86.57,86.605,86.57,86.605,94800000.0
2009-05-29 03:25:00,86.6,86.61,86.6,86.605,237400000.0
2009-05-29 03:26:00,86.61,86.62,86.61,86.62,6800000.0
2009-05-29 03:27:00,86.615,86.615,86.6,86.61,55200000.0
2009-05-29 03:28:00,86.61,86.61,86.585,86.59,97000000.0
2009-05-29 03:29:00,86.585,86.6,86.57,86.585,257200000.0
2009-05-29 03:30:00,86.6,86.6,86.56,86.57,305000000.0
2009-05-29 03:31:00,86.57,86.58,86.55,86.56,245400000.0
2009-05-29 03:32:00,86.56,86.585,86.56,86.585,141400000.0
2009-05-29 03:33:00,86.59,86.605,86.56,86.57,221200000.0
2009-05-29 03:34:00,86.57,86.57,86.51,86.53,425600000.0
2009-05-29 03:35:00,86.51,86.555,86.51,86.545,252000000.0
2009-05-29 03:36:00,86.55,86.57,86.545,86.55,342600000.0
2009-05-29 03:37:00,86.55,86.57,86.535,86.54,285600000.0
2009-05-29 03:38:00,86.54,86.555,86.53,86.55,176400000.0
2009-05-29 03:39:00,86.55,86.56,86.52,86.525,154400000.0
2009-05-29 03:40:00,86.52,86.53,86.51,86.525,143000000.0
2009-05-29 03:41:00,86.525,86.54,86.525,86.54,73400000.0
2009-05-29 03:42:00,86.54,86.55,86.54,86.545,114000000.0
2009-05-29 03:43:00,86.545,86.55,86.54,86.54,36200000.0
2009-05-29 03:44:00,86.54,86.59,86.535,86.55,169200000.0
2009-05-29 03:45:00,86.55,86.575,86.52,86.575,174400000.0
2009-05-29 03:46:00,86.57,86.595,86.57,86.595,105600000.0
2009-05-29 03:47:00,86.59,86.61,86.585,86.6,230200000.0
2009-05-29 03:48:00,86.605,86.61,86.595,86.605,138400000.0
2009-05-29 03:49:00,86.595,86.605,86.595,86.595,204400000.0
2009-05-29 03:50:00,86.595,86.6,86.585,86.59,115600000.0
2009-05-29 03:51:00,86.595,86.62,86.59,86.615,172000000.0
2009-05-29 03:52:00,86.615,86.615,86.595,86.6,100200000.0
2009-05-29 03:53:00,86.6,86.62,86.59,86.62,226400000.0
2009-05-29 03:54:00,86.61,86.615,86.595,86.605,220400000.0
2009-05-29 03:55:00,86.6,86.61,86.59,86.61,98400000.0
2009-05-29 03:56:00,86.61,86.63,86.595,86.625,243200000.0
2009-05-29 03:57:00,86.62,86.625,86.61,86.61,78800000.0
2009-05-29 03:58:00,86.615,86.62,86.61,86.62,41400000.0
2009-05-29 03:59:00,86.62,86.635,86.62,86.635,69200000.0
2009-05-29 04:00:00,86.64,86.64,86.625,86.63,101000000.0
2009-05-29 04:01:00,86.63,86.64,86.63,86.63,112600000.0
2009-05-29 04:02:00,86.63,86.635,86.625,86.625,37400000.0
2009-05-29 04:03:00,86.625,86.64,86.625,86.63,113600000.0
2009-05-29 04:04:00,86.63,86.67,86.63,86.65,136400000.0
2009-05-29 04:05:00,86.65,86.65,86.605,86.605,80800000.0
2009-05-29 04:06:00,86.605,86.615,86.605,86.615,125600000.0
2009-05-29 04:07:00,86.615,86.625,86.605,86.625,97400000.0
2009-05-29 04:08:00,86.615,86.62,86.605,86.61,198000000.0
2009-05-29 04:09:00,86.61,86.67,86.6,86.67,186400000.0
2009-05-29 04:10:00,86.66,86.68,86.645,86.66,135800000.0
2009-05-29 04:11:00,86.66,86.66,86.635,86.645,71400000.0
2009-05-29 04:12:00,86.645,86.685,86.645,86.685,171800000.0
2009-05-29 04:13:00,86.675,86.7,86.655,86.685,141000000.0
2009-05-29 04:14:00,86.69,86.69,86.685,86.69,47200000.0
2009-05-29 04:15:00,86.69,86.69,86.675,86.685,97800000.0
2009-05-29 04:16:00,86.68,86.69,86.68,86.68,77400000.0
2009-05-29 04:17:00,86.68,86.68,86.645,86.67,100000000.0
2009-05-29 04:18:00,86.67,86.68,86.665,86.665,40400000.0
2009-05-29 04:19:00,86.67,86.67,86.665,86.67,86200000.0
2009-05-29 04:20:00,86.67,86.705,86.665,86.69,104000000.0
2009-05-29 04:21:00,86.69,86.7,86.685,86.69,77800000.0
2009-05-29 04:22:00,86.7,86.7,86.68,86.69,61800000.0
2009-05-29 04:23:00,86.69,86.71,86.685,86.71,96400000.0
2009-05-29 04:24:00,86.71,86.71,86.7,86.7,13000000.0
2009-05-29 04:25:00,86.7,86.7,86.685,86.69,148400000.0
2009-05-29 04:26:00,86.69,86.7,86.69,86.69,48400000.0
2009-05-29 04:27:00,86.68,86.71,86.68,86.7,99200000.0
2009-05-29 04:28:00,86.7,86.7,86.7,86.7,7000000.0
2009-05-29 04:29:00,86.69,86.7,86.69,86.69,63800000.0
2009-05-29 04:30:00,86.69,86.705,86.675,86.685,207000000.0
2009-05-29 04:31:00,86.69,86.69,86.69,86.69,6400000.0
2009-05-29 04:32:00,86.685,86.685,86.675,86.68,85400000.0
2009-05-29 04:33:00,86.675,86.69,86.67,86.68,142200000.0
2009-05-29 04:34:00,86.66,86.66,86.655,86.66,52800000.0
2009-05-29 04:35:00,86.65,86.65,86.64,86.64,90000000.0
2009-05-29 04:36:00,86.625,86.63,86.61,86.61,59400000.0
2009-05-29 04:37:00,86.61,86.63,86.605,86.63,158600000.0
2009-05-29 04:38:00,86.63,86.64,86.625,86.64,39400000.0
2009-05-29 04:39:00,86.64,86.66,86.64,86.65,88400000.0
2009-05-29 04:40:00,86.65,86.65,86.64,86.64,55000000.0
2009-05-29 04:41:00,86.645,86.66,86.615,86.645,198400000.0
2009-05-29 04:42:00,86.64,86.66,86.635,86.66,124400000.0
2009-05-29 04:43:00,86.665,86.68,86.66,86.665,92800000.0
2009-05-29 04:44:00,86.67,86.67,86.655,86.655,73400000.0
2009-05-29 04:45:00,86.66,86.66,86.64,86.645,126800000.0
2009-05-29 04:46:00,86.65,86.65,86.64,86.64,17200000.0
2009-05-29 04:47:00,86.645,86.645,86.645,86.645,42200000.0
2009-05-29 04:48:00,86.645,86.675,86.645,86.665,132000000.0
2009-05-29 04:49:00,86.665,86.67,86.655,86.655,50600000.0
2009-05-29 04:50:00,86.655,86.66,86.655,86.655,18800000.0
2009-05-29 04:51:00,86.66,86.665,86.655,86.66,71400000.0
2009-05-29 04:52:00,86.66,86.67,86.655,86.665,98400000.0
2009-05-29 04:53:00,86.655,86.665,86.63,86.665,153600000.0
2009-05-29 04:54:00,86.665,86.675,86.665,86.675,11000000.0
2009-05-29 04:55:00,86.675,86.675,86.665,86.665,18200000.0
2009-05-29 04:56:00,86.665,86.7,86.665,86.69,269000000.0
2009-05-29 04:57:00,86.695,86.705,86.685,86.685,116400000.0
2009-05-29 04:58:00,86.685,86.695,86.68,86.68,109200000.0
2009-05-29 04:59:00,86.685,86.69,86.675,86.68,53400000.0
2009-05-29 05:00:00,86.68,86.68,86.67,86.67,32800000.0
2009-05-29 05:01:00,86.665,86.67,86.655,86.66,71200000.0
2009-05-29 05:02:00,86.655,86.665,86.655,86.665,8600000.0
2009-05-29 05:03:00,86.65,86.66,86.645,86.66,47000000.0
2009-05-29 05:04:00,86.645,86.67,86.645,86.67,53600000.0
2009-05-29 05:05:00,86.66,86.66,86.66,86.66,38400000.0
2009-05-29 05:06:00,86.66,86.67,86.66,86.67,37000000.0
2009-05-29 05:07:00,86.665,86.67,86.66,86.66,26400000.0
2009-05-29 05:08:00,86.66,86.67,86.66,86.67,11200000.0
2009-05-29 05:09:00,86.66,86.67,86.65,86.66,128400000.0
2009-05-29 05:10:00,86.66,86.66,86.66,86.66,3200000.0
2009-05-29 05:11:00,86.66,86.66,86.65,86.65,192400000.0
2009-05-29 05:12:00,86.65,86.67,86.65,86.67,119400000.0
2009-05-29 05:13:00,86.655,86.665,86.655,86.66,34600000.0
2009-05-29 05:14:00,86.66,86.66,86.65,86.66,20400000.0
2009-05-29 05:15:00,86.655,86.655,86.65,86.65,20600000.0
2009-05-29 05:16:00,86.65,86.65,86.65,86.65,17200000.0
2009-05-29 05:17:00,86.65,86.65,86.65,86.65,2000000.0
2009-05-29 05:18:00,86.65,86.65,86.645,86.65,57800000.0
2009-05-29 05:19:00,86.66,86.66,86.645,86.66,116200000.0
2009-05-29 05:20:00,86.66,86.66,86.595,86.64,166800000.0
2009-05-29 05:21:00,86.64,86.64,86.625,86.625,31200000.0
2009-05-29 05:22:00,86.63,86.63,86.63,86.63,9600000.0
2009-05-29 05:23:00,86.625,86.625,86.605,86.625,47400000.0
2009-05-29 05:24:00,86.62,86.625,86.595,86.62,294800000.0
2009-05-29 05:25:00,86.615,86.62,86.605,86.62,167000000.0
2009-05-29 05:26:00,86.62,86.625,86.615,86.62,88800000.0
2009-05-29 05:27:00,86.615,86.615,86.605,86.615,33600000.0
2009-05-29 05:28:00,86.615,86.63,86.615,86.63,78400000.0
2009-05-29 05:29:00,86.63,86.63,86.62,86.62,32000000.0
2009-05-29 05:30:00,86.63,86.63,86.615,86.63,61200000.0
2009-05-29 05:31:00,86.63,86.64,86.63,86.63,29400000.0
2009-05-29 05:32:00,86.63,86.63,86.615,86.62,75200000.0
2009-05-29 05:33:00,86.62,86.625,86.615,86.62,43200000.0
2009-05-29 05:34:00,86.62,86.63,86.62,86.63,40600000.0
2009-05-29 05:35:00,86.63,86.63,86.62,86.62,67000000.0
2009-05-29 05:36:00,86.62,86.63,86.62,86.63,44400000.0
2009-05-29 05:37:00,86.63,86.67,86.625,86.665,140600000.0
2009-05-29 05:38:00,86.665,86.665,86.62,86.655,317600000.0
2009-05-29 05:39:00,86.655,86.655,86.64,86.64,123400000.0
2009-05-29 05:40:00,86.63,86.65,86.625,86.645,123200000.0
2009-05-29 05:41:00,86.645,86.65,86.635,86.65,158600000.0
2009-05-29 05:42:00,86.64,86.645,86.635,86.645,139000000.0
2009-05-29 05:43:00,86.65,86.65,86.635,86.635,79800000.0
2009-05-29 05:44:00,86.65,86.65,86.635,86.645,86800000.0
2009-05-29 05:45:00,86.645,86.645,86.63,86.645,160800000.0
2009-05-29 05:46:00,86.645,86.65,86.645,86.65,34400000.0
2009-05-29 05:47:00,86.645,86.65,86.64,86.64,126600000.0
2009-05-29 05:48:00,86.64,86.645,86.64,86.64,95600000.0
2009-05-29 05:49:00,86.64,86.645,86.64,86.645,111800000.0
2009-05-29 05:50:00,86.65,86.65,86.65,86.65,54400000.0
2009-05-29 05:51:00,86.645,86.645,86.635,86.64,212000000.0
2009-05-29 05:52:00,86.64,86.64,86.62,86.62,28000000.0
2009-05-29 05:53:00,86.63,86.65,86.625,86.65,35400000.0
2009-05-29 05:54:00,86.645,86.65,86.635,86.645,208000000.0
2009-05-29 05:55:00,86.64,86.645,86.635,86.645,48200000.0
2009-05-29 05:56:00,86.65,86.66,86.635,86.645,201200000.0
2009-05-29 05:57:00,86.655,86.655,86.635,86.645,58800000.0
2009-05-29 05:58:00,86.65,86.65,86.625,86.625,121400000.0
2009-05-29 05:59:00,86.635,86.635,86.615,86.62,90200000.0
2009-05-29 06:00:00,86.62,86.63,86.595,86.63,276000000.0
2009-05-29 06:01:00,86.625,86.65,86.62,86.625,254600000.0
2009-05-29 06:02:00,86.63,86.635,86.625,86.635,207000000.0
2009-05-29 06:03:00,86.625,86.635,86.625,86.635,112000000.0
2009-05-29 06:04:00,86.64,86.645,86.625,86.625,199000000.0
2009-05-29 06:05:00,86.635,86.64,86.635,86.635,39000000.0
2009-05-29 06:06:00,86.645,86.645,86.625,86.64,290800000.0
2009-05-29 06:07:00,86.635,86.645,86.625,86.64,299800000.0
2009-05-29 06:08:00,86.63,86.645,86.62,86.63,221000000.0
2009-05-29 06:09:00,86.63,86.64,86.625,86.64,52200000.0
2009-05-29 06:10:00,86.64,86.66,86.63,86.64,179200000.0
2009-05-29 06:11:00,86.64,86.65,86.635,86.645,84400000.0
2009-05-29 06:12:00,86.645,86.67,86.645,86.655,371000000.0
2009-05-29 06:13:00,86.655,86.66,86.655,86.66,11800000.0
2009-05-29 06:14:00,86.655,86.655,86.64,86.645,46200000.0
2009-05-29 06:15:00,86.645,86.655,86.635,86.65,107400000.0
2009-05-29 06:16:00,86.645,86.645,86.635,86.64,31800000.0
2009-05-29 06:17:00,86.64,86.64,86.64,86.64,34800000.0
2009-05-29 06:18:00,86.64,86.65,86.63,86.635,246800000.0
2009-05-29 06:19:00,86.64,86.645,86.63,86.64,156200000.0
2009-05-29 06:20:00,86.64,86.65,86.63,86.65,66000000.0
2009-05-29 06:21:00,86.65,86.65,86.65,86.65,20800000.0
2009-05-29 06:22:00,86.65,86.685,86.645,86.67,230400000.0
2009-05-29 06:23:00,86.67,86.67,86.645,86.66,103600000.0
2009-05-29 06:24:00,86.66,86.665,86.66,86.665,147000000.0
2009-05-29 06:25:00,86.66,86.675,86.66,86.66,148400000.0
2009-05-29 06:26:00,86.655,86.67,86.655,86.67,60200000.0
2009-05-29 06:27:00,86.665,86.68,86.665,86.68,86200000.0
2009-05-29 06:28:00,86.675,86.68,86.675,86.68,37600000.0
2009-05-29 06:29:00,86.695,86.705,86.695,86.7,78400000.0
2009-05-29 06:30:00,86.695,86.72,86.695,86.71,378800000.0
2009-05-29 06:31:00,86.72,86.73,86.715,86.725,194800000.0
2009-05-29 06:32:00,86.73,86.74,86.72,86.74,215600000.0
2009-05-29 06:33:00,86.735,86.74,86.735,86.74,39400000.0
2009-05-29 06:34:00,86.735,86.74,86.73,86.74,117200000.0
2009-05-29 06:35:00,86.735,86.76,86.735,86.75,172000000.0
2009-05-29 06:36:00,86.75,86.76,86.745,86.75,167200000.0
2009-05-29 06:37:00,86.75,86.755,86.74,86.755,104800000.0
2009-05-29 06:38:00,86.765,86.82,86.765,86.815,548600000.0
2009-05-29 06:39:00,86.815,86.87,86.805,86.855,778800000.0
2009-05-29 06:40:00,86.87,86.93,86.85,86.91,503200000.0
2009-05-29 06:41:00,86.895,86.92,86.885,86.9,609200000.0
2009-05-29 06:42:00,86.895,86.945,86.895,86.91,911600000.0
2009-05-29 06:43:00,86.915,86.94,86.915,86.915,189800000.0
2009-05-29 06:44:00,86.915,86.925,86.89,86.89,348600000.0
2009-05-29 06:45:00,86.89,86.9,86.865,86.865,391000000.0
2009-05-29 06:46:00,86.875,86.885,86.865,86.865,106400000.0
2009-05-29 06:47:00,86.87,86.87,86.855,86.855,138600000.0
2009-05-29 06:48:00,86.865,86.885,86.855,86.875,258200000.0
2009-05-29 06:49:00,86.885,86.885,86.855,86.86,232200000.0
2009-05-29 06:50:00,86.85,86.865,86.81,86.855,101600000.0
2009-05-29 06:51:00,86.845,86.865,86.845,86.85,186800000.0
2009-05-29 06:52:00,86.85,86.9,86.85,86.895,305400000.0
2009-05-29 06:53:00,86.9,86.905,86.865,86.885,493600000.0
2009-05-29 06:54:00,86.885,86.895,86.885,86.885,129800000.0
2009-05-29 06:55:00,86.885,86.9,86.885,86.895,208000000.0
2009-05-29 06:56:00,86.895,86.895,86.85,86.875,290200000.0
2009-05-29 06:57:00,86.875,86.885,86.87,86.875,139800000.0
2009-05-29 06:58:00,86.875,86.9,86.875,86.89,189200000.0
2009-05-29 06:59:00,86.89,86.905,86.885,86.89,287600000.0
2009-05-29 07:00:00,86.89,86.925,86.885,86.91,363200000.0
2009-05-29 07:01:00,86.905,86.915,86.895,86.895,261400000.0
2009-05-29 07:02:00,86.895,86.96,86.895,86.925,427200000.0
2009-05-29 07:03:00,86.935,86.94,86.875,86.905,533400000.0
2009-05-29 07:04:00,86.915,86.915,86.87,86.895,390400000.0
2009-05-29 07:05:00,86.885,86.89,86.855,86.86,473400000.0
2009-05-29 07:06:00,86.86,86.87,86.855,86.865,54200000.0
2009-05-29 07:07:00,86.87,86.885,86.865,86.88,197200000.0
2009-05-29 07:08:00,86.88,86.88,86.865,86.865,31200000.0
2009-05-29 07:09:00,86.87,86.875,86.855,86.855,247000000.0
2009-05-29 07:10:00,86.865,86.865,86.825,86.85,350600000.0
2009-05-29 07:11:00,86.85,86.85,86.835,86.85,96200000.0
2009-05-29 07:12:00,86.845,86.855,86.825,86.835,355400000.0
2009-05-29 07:13:00,86.845,86.845,86.815,86.815,142400000.0
2009-05-29 07:14:00,86.815,86.815,86.815,86.815,52400000.0
2009-05-29 07:15:00,86.82,86.85,86.815,86.835,266400000.0
2009-05-29 07:16:00,86.835,86.865,86.835,86.855,330000000.0
2009-05-29 07:17:00,86.855,86.87,86.765,86.765,235800000.0
2009-05-29 07:18:00,86.815,86.865,86.805,86.845,184800000.0
2009-05-29 07:19:00,86.855,86.86,86.835,86.85,327200000.0
2009-05-29 07:20:00,86.855,86.86,86.85,86.86,190600000.0
2009-05-29 07:21:00,86.86,86.86,86.85,86.86,151000000.0
2009-05-29 07:22:00,86.86,86.87,86.85,86.865,185800000.0
2009-05-29 07:23:00,86.875,86.875,86.845,86.85,235800000.0
2009-05-29 07:24:00,86.85,86.87,86.835,86.85,325600000.0
2009-05-29 07:25:00,86.845,86.87,86.845,86.87,107600000.0
2009-05-29 07:26:00,86.865,86.87,86.86,86.86,62600000.0
2009-05-29 07:27:00,86.86,86.88,86.85,86.88,206000000.0
2009-05-29 07:28:00,86.875,86.9,86.875,86.89,240800000.0
2009-05-29 07:29:00,86.885,86.9,86.875,86.9,212800000.0
2009-05-29 07:30:00,86.9,86.92,86.9,86.92,266200000.0
2009-05-29 07:31:00,86.935,86.94,86.91,86.91,219400000.0
2009-05-29 07:32:00,86.91,86.92,86.905,86.915,199000000.0
2009-05-29 07:33:00,86.905,86.92,86.895,86.915,458800000.0
2009-05-29 07:34:00,86.915,86.94,86.915,86.93,532600000.0
2009-05-29 07:35:00,86.93,86.935,86.92,86.925,68400000.0
2009-05-29 07:36:00,86.93,86.935,86.92,86.925,42000000.0
2009-05-29 07:37:00,86.935,86.94,86.925,86.925,81200000.0
2009-05-29 07:38:00,86.925,86.93,86.895,86.91,226200000.0
2009-05-29 07:39:00,86.91,86.92,86.905,86.91,91200000.0
2009-05-29 07:40:00,86.91,86.93,86.91,86.91,87400000.0
2009-05-29 07:41:00,86.905,86.92,86.905,86.91,27200000.0
2009-05-29 07:42:00,86.91,86.92,86.9,86.9,126000000.0
2009-05-29 07:43:00,86.91,86.92,86.9,86.92,175400000.0
2009-05-29 07:44:00,86.92,86.94,86.915,86.92,144400000.0
2009-05-29 07:45:00,86.92,86.955,86.92,86.955,271000000.0
2009-05-29 07:46:00,86.955,86.965,86.95,86.95,249200000.0
2009-05-29 07:47:00,86.955,87.05,86.945,87.05,586200000.0
2009-05-29 07:48:00,87.05,87.055,87.02,87.05,379400000.0
2009-05-29 07:49:00,87.05,87.08,87.03,87.03,398000000.0
2009-05-29 07:50:00,87.04,87.07,87.03,87.04,423200000.0
2009-05-29 07:51:00,87.04,87.045,87.005,87.01,387400000.0
2009-05-29 07:52:00,87.01,87.06,86.98,87.03,444800000.0
2009-05-29 07:53:00,87.045,87.085,87.045,87.075,228400000.0
2009-05-29 07:54:00,87.08,87.08,87.06,87.07,430400000.0
2009-05-29 07:55:00,87.07,87.07,87.06,87.06,101600000.0
2009-05-29 07:56:00,87.06,87.08,87.055,87.07,277800000.0
2009-05-29 07:57:00,87.07,87.07,87.05,87.06,213000000.0
2009-05-29 07:58:00,87.06,87.07,87.05,87.06,111200000.0
2009-05-29 07:59:00,87.07,87.09,87.06,87.09,117200000.0
2009-05-29 08:00:00,87.09,87.09,87.04,87.05,382000000.0
2009-05-29 08:01:00,87.015,87.16,87.015,87.15,526000000.0
2009-05-29 08:02:00,87.15,87.15,87.105,87.11,526000000.0
2009-05-29 08:03:00,87.11,87.13,87.095,87.1,232000000.0
2009-05-29 08:04:00,87.095,87.13,87.095,87.125,124200000.0
2009-05-29 08:05:00,87.125,87.155,87.12,87.13,153400000.0
2009-05-29 08:06:00,87.145,87.185,87.12,87.16,568600000.0
2009-05-29 08:07:00,87.16,87.25,87.155,87.215,246400000.0
2009-05-29 08:08:00,87.22,87.235,87.16,87.22,319000000.0
2009-05-29 08:09:00,87.22,87.245,87.185,87.24,372800000.0
2009-05-29 08:10:00,87.24,87.25,87.185,87.205,452800000.0
2009-05-29 08:11:00,87.205,87.22,87.175,87.195,234400000.0
2009-05-29 08:12:00,87.195,87.25,87.195,87.245,370300000.0
2009-05-29 08:13:00,87.25,87.27,87.23,87.27,163600000.0
2009-05-29 08:14:00,87.27,87.3,87.26,87.29,179600000.0
2009-05-29 08:15:00,87.29,87.31,87.29,87.305,150400000.0
2009-05-29 08:16:00,87.305,87.33,87.3,87.33,177800000.0
2009-05-29 08:17:00,87.325,87.33,87.295,87.31,139800000.0
2009-05-29 08:18:00,87.31,87.325,87.295,87.325,152000000.0
2009-05-29 08:19:00,87.32,87.34,87.315,87.32,180200000.0
2009-05-29 08:20:00,87.315,87.33,87.3,87.305,128800000.0
2009-05-29 08:21:00,87.31,87.315,87.3,87.305,42000000.0
2009-05-29 08:22:00,87.305,87.355,87.3,87.35,46600000.0
2009-05-29 08:23:00,87.35,87.35,87.315,87.315,55000000.0
2009-05-29 08:24:00,87.315,87.36,87.31,87.335,192000000.0
2009-05-29 08:25:00,87.35,87.375,87.33,87.34,215000000.0
2009-05-29 08:26:00,87.34,87.35,87.31,87.315,235600000.0
2009-05-29 08:27:00,87.315,87.335,87.305,87.305,189000000.0
2009-05-29 08:28:00,87.305,87.35,87.305,87.35,275800000.0
2009-05-29 08:29:00,87.35,87.35,87.315,87.34,269800000.0
2009-05-29 08:30:00,87.34,87.39,87.34,87.385,199000000.0
2009-05-29 08:31:00,87.385,87.385,87.365,87.37,121200000.0
2009-05-29 08:32:00,87.37,87.37,87.245,87.28,630600001.0
2009-05-29 08:33:00,87.28,87.28,87.22,87.26,337000000.0
2009-05-29 08:34:00,87.26,87.28,87.255,87.28,227800000.0
2009-05-29 08:35:00,87.28,87.295,87.265,87.295,103800000.0
2009-05-29 08:36:00,87.295,87.365,87.29,87.325,269400000.0
2009-05-29 08:37:00,87.335,87.35,87.305,87.305,371000000.0
2009-05-29 08:38:00,87.325,87.365,87.3,87.3,491600000.0
2009-05-29 08:39:00,87.3,87.31,87.295,87.305,48600000.0
2009-05-29 08:40:00,87.305,87.31,87.295,87.3,47200000.0
2009-05-29 08:41:00,87.3,87.32,87.295,87.305,126400000.0
2009-05-29 08:42:00,87.305,87.315,87.28,87.315,183400000.0
2009-05-29 08:43:00,87.29,87.335,87.28,87.305,330800002.0
2009-05-29 08:44:00,87.295,87.385,87.285,87.36,509000000.0
2009-05-29 08:45:00,87.37,87.4,87.36,87.39,181200000.0
2009-05-29 08:46:00,87.385,87.39,87.375,87.39,111000000.0
2009-05-29 08:47:00,87.39,87.42,87.39,87.4,103200000.0
2009-05-29 08:48:00,87.385,87.44,87.385,87.44,115200000.0
2009-05-29 08:49:00,87.44,87.47,87.43,87.47,423000001.0
2009-05-29 08:50:00,87.46,87.49,87.46,87.48,476000000.0
2009-05-29 08:51:00,87.47,87.54,87.47,87.525,320400000.0
2009-05-29 08:52:00,87.53,87.565,87.53,87.54,193000000.0
2009-05-29 08:53:00,87.535,87.55,87.52,87.54,269000000.0
2009-05-29 08:54:00,87.54,87.545,87.535,87.54,75400000.0
2009-05-29 08:55:00,87.54,87.55,87.53,87.54,235000000.0
2009-05-29 08:56:00,87.54,87.595,87.54,87.585,128400000.0
2009-05-29 08:57:00,87.58,87.595,87.575,87.585,355600000.0
2009-05-29 08:58:00,87.585,87.595,87.57,87.595,239200000.0
2009-05-29 08:59:00,87.59,87.605,87.555,87.56,396200000.0
2009-05-29 09:00:00,87.545,87.57,87.495,87.505,443400000.0
2009-05-29 09:01:00,87.515,87.55,87.5,87.53,262600000.0
2009-05-29 09:02:00,87.53,87.555,87.49,87.53,496800000.0
2009-05-29 09:03:00,87.54,87.54,87.5,87.505,364400001.0
2009-05-29 09:04:00,87.505,87.54,87.49,87.52,209800000.0
2009-05-29 09:05:00,87.52,87.56,87.52,87.56,249600000.0
2009-05-29 09:06:00,87.55,87.61,87.54,87.6,360600000.0
2009-05-29 09:07:00,87.6,87.6,87.575,87.595,209600000.0
2009-05-29 09:08:00,87.59,87.6,87.585,87.59,135000000.0
2009-05-29 09:09:00,87.59,87.6,87.57,87.595,165200000.0
2009-05-29 09:10:00,87.59,87.62,87.585,87.62,182200000.0
2009-05-29 09:11:00,87.62,87.65,87.61,87.61,160400000.0
2009-05-29 09:12:00,87.6,87.6,87.57,87.6,227000000.0
2009-05-29 09:13:00,87.6,87.6,87.545,87.55,309600000.0
2009-05-29 09:14:00,87.555,87.58,87.555,87.58,130600000.0
2009-05-29 09:15:00,87.585,87.59,87.55,87.565,226000000.0
2009-05-29 09:16:00,87.57,87.57,87.51,87.52,184200000.0
2009-05-29 09:17:00,87.515,87.53,87.48,87.48,167200000.0
2009-05-29 09:18:00,87.48,87.515,87.48,87.49,132200000.0
2009-05-29 09:19:00,87.505,87.53,87.495,87.495,187400000.0
2009-05-29 09:20:00,87.5,87.5,87.43,87.44,355600000.0
2009-05-29 09:21:00,87.44,87.49,87.44,87.49,239200001.0
2009-05-29 09:22:00,87.49,87.49,87.455,87.46,265200000.0
2009-05-29 09:23:00,87.46,87.46,87.41,87.445,406800000.0
2009-05-29 09:24:00,87.445,87.475,87.435,87.47,304600000.0
2009-05-29 09:25:00,87.475,87.48,87.425,87.425,350800000.0
2009-05-29 09:26:00,87.42,87.43,87.35,87.39,428200001.0
2009-05-29 09:27:00,87.4,87.53,87.4,87.505,339200000.0
2009-05-29 09:28:00,87.505,87.52,87.49,87.49,415800001.0
2009-05-29 09:29:00,87.48,87.5,87.475,87.495,105000000.0
2009-05-29 09:30:00,87.495,87.5,87.485,87.49,98600000.0
2009-05-29 09:31:00,87.49,87.49,87.48,87.48,87200000.0
2009-05-29 09:32:00,87.48,87.48,87.45,87.46,96200000.0
2009-05-29 09:33:00,87.46,87.52,87.445,87.52,135000000.0
2009-05-29 09:34:00,87.52,87.52,87.45,87.515,174200000.0
2009-05-29 09:35:00,87.51,87.55,87.5,87.52,163200000.0
2009-05-29 09:36:00,87.53,87.56,87.51,87.55,137600000.0
2009-05-29 09:37:00,87.56,87.57,87.5,87.52,164200000.0
2009-05-29 09:38:00,87.53,87.53,87.47,87.47,134400000.0
2009-05-29 09:39:00,87.48,87.49,87.47,87.47,107400000.0
2009-05-29 09:40:00,87.475,87.48,87.45,87.465,146600000.0
2009-05-29 09:41:00,87.465,87.48,87.44,87.455,266200000.0
2009-05-29 09:42:00,87.455,87.47,87.445,87.47,363600000.0
2009-05-29 09:43:00,87.465,87.51,87.46,87.5,257800000.0
2009-05-29 09:44:00,87.5,87.5,87.48,87.49,261200000.0
2009-05-29 09:45:00,87.49,87.515,87.48,87.5,390200000.0
2009-05-29 09:46:00,87.5,87.51,87.485,87.485,87600000.0
2009-05-29 09:47:00,87.485,87.495,87.47,87.48,162000000.0
2009-05-29 09:48:00,87.49,87.5,87.48,87.5,157400000.0
2009-05-29 09:49:00,87.505,87.51,87.495,87.495,32200000.0
2009-05-29 09:50:00,87.495,87.5,87.49,87.49,56000000.0
2009-05-29 09:51:00,87.5,87.5,87.375,87.38,352800000.0
2009-05-29 09:52:00,87.395,87.455,87.395,87.45,209200001.0
2009-05-29 09:53:00,87.445,87.45,87.41,87.41,113200000.0
2009-05-29 09:54:00,87.41,87.41,87.375,87.38,162400000.0
2009-05-29 09:55:00,87.38,87.395,87.36,87.38,243400000.0
2009-05-29 09:56:00,87.37,87.38,87.32,87.32,287800000.0
2009-05-29 09:57:00,87.32,87.355,87.27,87.3,456000001.0
2009-05-29 09:58:00,87.3,87.31,87.25,87.25,431800000.0
2009-05-29 09:59:00,87.24,87.25,87.135,87.17,315400000.0
2009-05-29 10:00:00,87.17,87.17,87.105,87.11,212800000.0
2009-05-29 10:01:00,87.11,87.13,87.11,87.13,118800000.0
2009-05-29 10:02:00,87.13,87.16,87.125,87.14,145000000.0
2009-05-29 10:03:00,87.14,87.17,87.14,87.155,246400000.0
2009-05-29 10:04:00,87.15,87.155,87.13,87.145,206600000.0
2009-05-29 10:05:00,87.15,87.15,87.115,87.115,154200000.0
2009-05-29 10:06:00,87.115,87.12,87.06,87.08,241200000.0
2009-05-29 10:07:00,87.09,87.115,87.09,87.09,166200000.0
2009-05-29 10:08:00,87.09,87.1,87.035,87.04,109400000.0
2009-05-29 10:09:00,87.03,87.04,87.0,87.04,353600000.0
2009-05-29 10:10:00,87.045,87.065,87.04,87.065,225400000.0
2009-05-29 10:11:00,87.055,87.135,87.055,87.135,178400000.0
2009-05-29 10:12:00,87.135,87.135,87.095,87.115,215600000.0
2009-05-29 10:13:00,87.115,87.115,87.07,87.07,175200000.0
2009-05-29 10:14:00,87.07,87.105,87.07,87.095,273000001.0
2009-05-29 10:15:00,87.095,87.145,87.095,87.145,240200000.0
2009-05-29 10:16:00,87.15,87.175,87.14,87.14,364600000.0
2009-05-29 10:17:00,87.14,87.2,87.13,87.18,380400000.0
2009-05-29 10:18:00,87.185,87.205,87.17,87.2,230200000.0
2009-05-29 10:19:00,87.2,87.2,87.17,87.18,113000000.0
2009-05-29 10:20:00,87.18,87.215,87.18,87.19,167200000.0
2009-05-29 10:21:00,87.2,87.22,87.18,87.21,246800001.0
2009-05-29 10:22:00,87.21,87.22,87.2,87.2,56200000.0
2009-05-29 10:23:00,87.2,87.21,87.18,87.195,196400000.0
2009-05-29 10:24:00,87.2,87.235,87.2,87.235,146200000.0
2009-05-29 10:25:00,87.235,87.25,87.195,87.23,615600001.0
2009-05-29 10:26:00,87.22,87.22,87.21,87.22,144600000.0
2009-05-29 10:27:00,87.22,87.23,87.195,87.23,256800000.0
2009-05-29 10:28:00,87.235,87.245,87.225,87.225,166200000.0
2009-05-29 10:29:00,87.22,87.23,87.205,87.21,385800000.0
2009-05-29 10:30:00,87.21,87.23,87.2,87.215,250200000.0
2009-05-29 10:31:00,87.225,87.25,87.2,87.25,310400000.0
2009-05-29 10:32:00,87.25,87.28,87.235,87.28,232400000.0
2009-05-29 10:33:00,87.28,87.28,87.21,87.22,309400000.0
2009-05-29 10:34:00,87.22,87.245,87.215,87.235,383000000.0
2009-05-29 10:35:00,87.24,87.24,87.21,87.225,198000001.0
2009-05-29 10:36:00,87.225,87.23,87.22,87.22,64400000.0
2009-05-29 10:37:00,87.22,87.235,87.22,87.23,93400000.0
2009-05-29 10:38:00,87.23,87.23,87.19,87.195,267200000.0
2009-05-29 10:39:00,87.2,87.21,87.18,87.185,287800000.0
2009-05-29 10:40:00,87.185,87.2,87.17,87.2,403000002.0
2009-05-29 10:41:00,87.2,87.2,87.17,87.18,395600000.0
2009-05-29 10:42:00,87.185,87.19,87.16,87.18,266000001.0
2009-05-29 10:43:00,87.185,87.23,87.175,87.2,191600000.0
2009-05-29 10:44:00,87.19,87.19,87.15,87.16,202600000.0
2009-05-29 10:45:00,87.16,87.195,87.155,87.17,173400000.0
2009-05-29 10:46:00,87.16,87.17,87.125,87.13,83600000.0
2009-05-29 10:47:00,87.13,87.14,87.125,87.13,95200000.0
2009-05-29 10:48:00,87.12,87.13,87.1,87.11,113400000.0
2009-05-29 10:49:00,87.12,87.16,87.12,87.125,105800000.0
2009-05-29 10:50:00,87.14,87.145,87.14,87.14,37800000.0
2009-05-29 10:51:00,87.145,87.15,87.125,87.14,164400000.0
2009-05-29 10:52:00,87.14,87.2,87.14,87.185,135400000.0
2009-05-29 10:53:00,87.185,87.22,87.175,87.22,222800000.0
2009-05-29 10:54:00,87.21,87.23,87.2,87.22,258800000.0
2009-05-29 10:55:00,87.22,87.27,87.22,87.27,95600000.0
2009-05-29 10:56:00,87.27,87.28,87.25,87.28,221800001.0
2009-05-29 10:57:00,87.28,87.29,87.26,87.29,182400000.0
2009-05-29 10:58:00,87.29,87.35,87.26,87.34,488600000.0
2009-05-29 10:59:00,87.33,87.35,87.33,87.34,219200000.0
2009-05-29 11:00:00,87.335,87.35,87.325,87.35,247000000.0
2009-05-29 11:01:00,87.345,87.35,87.305,87.31,199400000.0
2009-05-29 11:02:00,87.31,87.38,87.295,87.37,388800000.0
2009-05-29 11:03:00,87.37,87.425,87.36,87.41,136000000.0
2009-05-29 11:04:00,87.41,87.41,87.37,87.38,156400000.0
2009-05-29 11:05:00,87.38,87.4,87.365,87.395,244600000.0
2009-05-29 11:06:00,87.39,87.4,87.365,87.39,417400000.0
2009-05-29 11:07:00,87.39,87.4,87.38,87.39,252400000.0
2009-05-29 11:08:00,87.39,87.39,87.37,87.38,236000000.0
2009-05-29 11:09:00,87.38,87.405,87.36,87.37,142400000.0
2009-05-29 11:10:00,87.37,87.37,87.345,87.35,287800000.0
2009-05-29 11:11:00,87.35,87.35,87.3,87.31,240000000.0
2009-05-29 11:12:00,87.31,87.31,87.225,87.24,464000000.0
2009-05-29 11:13:00,87.235,87.26,87.215,87.22,379400000.0
2009-05-29 11:14:00,87.22,87.225,87.19,87.19,369400000.0
2009-05-29 11:15:00,87.18,87.18,87.125,87.125,243000000.0
2009-05-29 11:16:00,87.13,87.18,87.125,87.17,372800000.0
2009-05-29 11:17:00,87.17,87.17,87.08,87.1,374800001.0
2009-05-29 11:18:00,87.105,87.13,87.06,87.06,429000000.0
2009-05-29 11:19:00,87.06,87.09,87.05,87.085,300000000.0
2009-05-29 11:20:00,87.09,87.09,87.06,87.075,266600000.0
2009-05-29 11:21:00,87.07,87.095,87.055,87.09,300600000.0
2009-05-29 11:22:00,87.09,87.11,87.085,87.095,112600000.0
2009-05-29 11:23:00,87.095,87.12,87.045,87.06,281400000.0
2009-05-29 11:24:00,87.065,87.08,86.98,86.995,464800000.0
2009-05-29 11:25:00,86.975,87.01,86.975,87.0,504400001.0
2009-05-29 11:26:00,87.005,87.03,86.99,87.02,281000000.0
2009-05-29 11:27:00,87.03,87.04,86.98,87.0,337800000.0
2009-05-29 11:28:00,87.0,87.0,86.945,86.95,373200000.0
2009-05-29 11:29:00,86.955,86.96,86.93,86.93,207000000.0
2009-05-29 11:30:00,86.93,86.97,86.93,86.95,191800000.0
2009-05-29 11:31:00,86.95,86.98,86.935,86.94,254000000.0
2009-05-29 11:32:00,86.95,86.96,86.93,86.93,215400000.0
2009-05-29 11:33:00,86.93,87.01,86.92,87.0,201800000.0
2009-05-29 11:34:00,87.0,87.01,86.98,86.995,172200000.0
2009-05-29 11:35:00,87.0,87.01,86.945,86.955,431200001.0
2009-05-29 11:36:00,86.95,86.98,86.945,86.96,236000000.0
2009-05-29 11:37:00,86.975,86.98,86.895,86.92,374800000.0
2009-05-29 11:38:00,86.935,86.955,86.92,86.955,309200000.0
2009-05-29 11:39:00,86.96,86.99,86.955,86.99,278000000.0
2009-05-29 11:40:00,86.98,87.02,86.98,87.005,193800000.0
2009-05-29 11:41:00,87.005,87.035,86.985,87.025,317200000.0
2009-05-29 11:42:00,87.02,87.09,87.02,87.085,229200000.0
2009-05-29 11:43:00,87.085,87.095,87.045,87.045,342200000.0
2009-05-29 11:44:00,87.05,87.08,87.045,87.05,189600000.0
2009-05-29 11:45:00,87.05,87.07,87.04,87.04,208600001.0
2009-05-29 11:46:00,87.03,87.05,87.02,87.04,264200000.0
2009-05-29 11:47:00,87.05,87.11,87.05,87.105,131800000.0
2009-05-29 11:48:00,87.11,87.135,87.1,87.12,176800000.0
2009-05-29 11:49:00,87.14,87.15,87.085,87.115,266000000.0
2009-05-29 11:50:00,87.12,87.13,87.1,87.1,180400000.0
2009-05-29 11:51:00,87.11,87.11,87.09,87.095,117000000.0
2009-05-29 11:52:00,87.095,87.11,87.08,87.08,136600000.0
2009-05-29 11:53:00,87.08,87.09,87.055,87.07,159600000.0
2009-05-29 11:54:00,87.075,87.11,87.07,87.09,195000000.0
2009-05-29 11:55:00,87.09,87.1,87.07,87.085,293800000.0
2009-05-29 11:56:00,87.095,87.115,87.09,87.11,175200000.0
2009-05-29 11:57:00,87.11,87.12,87.11,87.115,70600000.0
2009-05-29 11:58:00,87.115,87.12,87.11,87.11,56600000.0
2009-05-29 11:59:00,87.11,87.15,87.11,87.14,161000000.0
2009-05-29 12:00:00,87.14,87.18,87.065,87.08,309000000.0
2009-05-29 12:01:00,87.07,87.09,87.06,87.07,306800000.0
2009-05-29 12:02:00,87.07,87.075,87.045,87.045,382600000.0
2009-05-29 12:03:00,87.055,87.07,87.025,87.04,244600000.0
2009-05-29 12:04:00,87.025,87.07,87.025,87.07,183800000.0
2009-05-29 12:05:00,87.07,87.125,87.06,87.115,245400000.0
2009-05-29 12:06:00,87.12,87.12,87.09,87.09,173200000.0
2009-05-29 12:07:00,87.1,87.1,87.01,87.025,154400000.0
2009-05-29 12:08:00,87.02,87.02,86.96,87.015,331200001.0
2009-05-29 12:09:00,87.015,87.02,86.97,86.98,185000000.0
2009-05-29 12:10:00,86.98,87.0,86.975,86.98,243400000.0
2009-05-29 12:11:00,86.98,87.0,86.975,87.0,169400000.0
2009-05-29 12:12:00,87.0,87.065,86.99,87.06,258600000.0
2009-05-29 12:13:00,87.06,87.07,87.05,87.07,49000000.0
2009-05-29 12:14:00,87.07,87.08,87.05,87.08,214200000.0
2009-05-29 12:15:00,87.08,87.11,87.08,87.105,281600000.0
2009-05-29 12:16:00,87.11,87.11,87.09,87.1,90200000.0
2009-05-29 12:17:00,87.1,87.12,87.09,87.1,173000000.0
2009-05-29 12:18:00,87.1,87.1,87.07,87.075,57600000.0
2009-05-29 12:19:00,87.08,87.105,87.08,87.1,51600000.0
2009-05-29 12:20:00,87.105,87.115,87.08,87.11,79000000.0
2009-05-29 12:21:00,87.105,87.105,87.065,87.08,281800000.0
2009-05-29 12:22:00,87.08,87.08,87.06,87.08,85400000.0
2009-05-29 12:23:00,87.075,87.09,87.07,87.08,107800000.0
2009-05-29 12:24:00,87.08,87.08,86.96,86.97,182400000.0
2009-05-29 12:25:00,86.955,87.04,86.955,87.03,148800000.0
2009-05-29 12:26:00,87.035,87.13,87.035,87.12,213800000.0
2009-05-29 12:27:00,87.12,87.14,87.105,87.11,140000000.0
2009-05-29 12:28:00,87.11,87.165,87.11,87.16,142200000.0
2009-05-29 12:29:00,87.16,87.16,87.06,87.06,181400000.0
2009-05-29 12:30:00,87.06,87.065,87.005,87.06,198800001.0
2009-05-29 12:31:00,87.06,87.075,87.03,87.05,217200000.0
2009-05-29 12:32:00,87.045,87.07,87.025,87.065,364400000.0
2009-05-29 12:33:00,87.05,87.07,87.005,87.05,390600000.0
2009-05-29 12:34:00,87.05,87.05,87.01,87.015,402600000.0
2009-05-29 12:35:00,87.02,87.02,86.975,87.0,216200000.0
2009-05-29 12:36:00,87.005,87.01,86.985,87.0,161600000.0
2009-05-29 12:37:00,86.995,87.02,86.995,87.0,248800000.0
2009-05-29 12:38:00,87.0,87.035,87.0,87.015,289800000.0
2009-05-29 12:39:00,87.015,87.02,86.93,86.93,257000000.0
2009-05-29 12:40:00,86.92,86.965,86.9,86.95,286200000.0
2009-05-29 12:41:00,86.95,86.96,86.93,86.96,146800000.0
2009-05-29 12:42:00,86.96,86.98,86.95,86.97,240800000.0
2009-05-29 12:43:00,86.97,87.0,86.97,86.99,164800000.0
2009-05-29 12:44:00,86.99,87.03,86.96,87.005,283800000.0
2009-05-29 12:45:00,87.005,87.04,86.975,86.975,211000000.0
2009-05-29 12:46:00,86.98,86.98,86.965,86.97,159600000.0
2009-05-29 12:47:00,86.96,87.0,86.96,86.99,398800001.0
2009-05-29 12:48:00,86.99,87.0,86.97,86.97,189200000.0
2009-05-29 12:49:00,86.99,86.99,86.955,86.97,253000000.0
2009-05-29 12:50:00,86.97,86.99,86.965,86.98,217600000.0
2009-05-29 12:51:00,86.985,87.02,86.985,87.005,120600000.0
2009-05-29 12:52:00,87.01,87.02,87.005,87.02,106200000.0
2009-05-29 12:53:00,87.02,87.02,86.97,86.97,193000000.0
2009-05-29 12:54:00,86.97,87.0,86.965,86.99,250000000.0
2009-05-29 12:55:00,86.985,87.0,86.975,86.985,151600000.0
2009-05-29 12:56:00,86.98,86.985,86.98,86.98,300000000.0
2009-05-29 12:57:00,86.98,87.0,86.97,86.99,359400000.0
2009-05-29 12:58:00,86.99,87.01,86.99,87.0,98200000.0
2009-05-29 12:59:00,87.0,87.01,86.96,86.96,136600000.0
2009-05-29 13:00:00,86.96,86.98,86.96,86.97,177000000.0
2009-05-29 13:01:00,86.975,86.975,86.91,86.92,163600000.0
2009-05-29 13:02:00,86.92,86.94,86.9,86.92,249800000.0
2009-05-29 13:03:00,86.92,86.94,86.91,86.94,166000000.0
2009-05-29 13:04:00,86.945,86.95,86.93,86.94,122000000.0
2009-05-29 13:05:00,86.93,86.955,86.93,86.95,256800000.0
2009-05-29 13:06:00,86.95,86.98,86.94,86.98,269600000.0
2009-05-29 13:07:00,86.985,87.015,86.965,87.01,518200000.0
2009-05-29 13:08:00,87.015,87.02,87.0,87.0,302600000.0
2009-05-29 13:09:00,87.0,87.07,87.0,87.02,171000000.0
2009-05-29 13:10:00,87.02,87.04,87.0,87.01,386800000.0
2009-05-29 13:11:00,87.02,87.03,86.995,87.0,282000000.0
2009-05-29 13:12:00,87.0,87.02,86.99,87.01,218400000.0
2009-05-29 13:13:00,87.0,87.02,86.96,86.96,316600000.0
2009-05-29 13:14:00,86.97,87.01,86.97,86.98,348600000.0
2009-05-29 13:15:00,86.97,87.02,86.955,86.97,325800000.0
2009-05-29 13:16:00,86.965,87.02,86.95,86.96,260600000.0
2009-05-29 13:17:00,86.96,86.97,86.955,86.965,173400000.0
2009-05-29 13:18:00,86.96,87.015,86.96,86.98,357800000.0
2009-05-29 13:19:00,86.985,87.02,86.965,86.965,225800000.0
2009-05-29 13:20:00,86.975,87.0,86.965,86.99,118600000.0
2009-05-29 13:21:00,86.99,87.02,86.99,87.02,211200000.0
2009-05-29 13:22:00,87.02,87.045,87.01,87.045,258400000.0
2009-05-29 13:23:00,87.04,87.06,87.02,87.05,365800000.0
2009-05-29 13:24:00,87.055,87.09,87.035,87.08,595200000.0
2009-05-29 13:25:00,87.09,87.145,87.075,87.12,440600000.0
2009-05-29 13:26:00,87.12,87.12,87.02,87.105,456400000.0
2009-05-29 13:27:00,87.1,87.11,87.075,87.08,390600000.0
2009-05-29 13:28:00,87.09,87.11,87.08,87.085,161000000.0
2009-05-29 13:29:00,87.09,87.115,87.07,87.09,182200000.0
2009-05-29 13:30:00,87.09,87.09,87.05,87.06,166400000.0
2009-05-29 13:31:00,87.06,87.06,87.02,87.045,265400000.0
2009-05-29 13:32:00,87.045,87.1,87.04,87.09,413000000.0
2009-05-29 13:33:00,87.09,87.13,87.08,87.085,391800000.0
2009-05-29 13:34:00,87.085,87.11,87.075,87.095,337200000.0
2009-05-29 13:35:00,87.1,87.1,87.075,87.085,261000000.0
2009-05-29 13:36:00,87.08,87.18,87.08,87.175,240200000.0
2009-05-29 13:37:00,87.175,87.175,87.15,87.16,346800000.0
2009-05-29 13:38:00,87.16,87.16,87.13,87.135,200800000.0
2009-05-29 13:39:00,87.13,87.135,87.105,87.12,178400000.0
2009-05-29 13:40:00,87.115,87.18,87.11,87.17,274400000.0
2009-05-29 13:41:00,87.17,87.17,87.13,87.15,126600000.0
2009-05-29 13:42:00,87.15,87.15,87.115,87.13,118600000.0
2009-05-29 13:43:00,87.13,87.16,87.12,87.15,133200000.0
2009-05-29 13:44:00,87.14,87.15,87.095,87.13,241800000.0
2009-05-29 13:45:00,87.13,87.17,87.08,87.08,325200000.0
2009-05-29 13:46:00,87.08,87.13,87.08,87.13,187600000.0
2009-05-29 13:47:00,87.135,87.225,87.135,87.21,293400000.0
2009-05-29 13:48:00,87.21,87.21,87.17,87.17,213000000.0
2009-05-29 13:49:00,87.17,87.17,87.145,87.16,241200000.0
2009-05-29 13:50:00,87.16,87.16,87.1,87.1,316200000.0
2009-05-29 13:51:00,87.1,87.13,87.095,87.13,106200000.0
2009-05-29 13:52:00,87.13,87.19,87.11,87.18,433400000.0
2009-05-29 13:53:00,87.16,87.16,87.13,87.135,187600000.0
2009-05-29 13:54:00,87.13,87.18,87.13,87.17,171600000.0
2009-05-29 13:55:00,87.17,87.17,87.1,87.1,288400000.0
2009-05-29 13:56:00,87.1,87.11,87.07,87.07,211600000.0
2009-05-29 13:57:00,87.065,87.125,87.04,87.05,288800000.0
2009-05-29 13:58:00,87.055,87.06,87.045,87.05,57600000.0
2009-05-29 13:59:00,87.055,87.08,87.015,87.02,147600000.0
2009-05-29 14:00:00,87.01,87.08,87.01,87.07,376400000.0
2009-05-29 14:01:00,87.075,87.095,87.045,87.07,336400000.0
2009-05-29 14:02:00,87.075,87.15,87.06,87.135,338600000.0
2009-05-29 14:03:00,87.14,87.2,87.13,87.165,444600000.0
2009-05-29 14:04:00,87.17,87.21,87.165,87.2,164600000.0
2009-05-29 14:05:00,87.2,87.245,87.195,87.215,191200000.0
2009-05-29 14:06:00,87.22,87.31,87.215,87.28,489800000.0
2009-05-29 14:07:00,87.275,87.275,87.21,87.21,328400000.0
2009-05-29 14:08:00,87.21,87.26,87.21,87.26,289800000.0
2009-05-29 14:09:00,87.26,87.26,87.22,87.22,391400000.0
2009-05-29 14:10:00,87.22,87.23,87.205,87.22,169800000.0
2009-05-29 14:11:00,87.22,87.24,87.21,87.24,150000000.0
2009-05-29 14:12:00,87.24,87.255,87.22,87.235,169200000.0
2009-05-29 14:13:00,87.235,87.28,87.23,87.25,211800000.0
2009-05-29 14:14:00,87.25,87.25,87.185,87.185,429800000.0
2009-05-29 14:15:00,87.195,87.25,87.19,87.23,252800000.0
2009-05-29 14:16:00,87.24,87.24,87.22,87.23,147400000.0
2009-05-29 14:17:00,87.23,87.25,87.205,87.22,258600000.0
2009-05-29 14:18:00,87.21,87.22,87.19,87.22,274200000.0
2009-05-29 14:19:00,87.22,87.26,87.21,87.24,436200000.0
2009-05-29 14:20:00,87.235,87.25,87.21,87.21,386000000.0
2009-05-29 14:21:00,87.21,87.225,87.205,87.205,224400000.0
2009-05-29 14:22:00,87.205,87.27,87.195,87.27,249600000.0
2009-05-29 14:23:00,87.27,87.285,87.24,87.24,288000000.0
2009-05-29 14:24:00,87.23,87.255,87.215,87.24,359600000.0
2009-05-29 14:25:00,87.24,87.25,87.2,87.22,284600000.0
2009-05-29 14:26:00,87.22,87.22,87.205,87.22,198400000.0
2009-05-29 14:27:00,87.21,87.23,87.155,87.155,280200000.0
2009-05-29 14:28:00,87.155,87.21,87.155,87.2,241400000.0
2009-05-29 14:29:00,87.2,87.24,87.155,87.24,235000000.0
2009-05-29 14:30:00,87.245,87.245,87.065,87.17,300600000.0
2009-05-29 14:31:00,87.175,87.195,87.125,87.14,504000002.0
2009-05-29 14:32:00,87.14,87.15,87.105,87.12,391600001.0
2009-05-29 14:33:00,87.125,87.13,87.025,87.075,353000000.0
2009-05-29 14:34:00,87.08,87.12,87.04,87.06,359400001.0
2009-05-29 14:35:00,87.06,87.13,87.06,87.09,413200000.0
2009-05-29 14:36:00,87.075,87.085,87.045,87.08,190000000.0
2009-05-29 14:37:00,87.08,87.1,87.06,87.08,209800000.0
2009-05-29 14:38:00,87.08,87.09,87.065,87.08,237600000.0
2009-05-29 14:39:00,87.085,87.1,87.045,87.09,535200000.0
2009-05-29 14:40:00,87.09,87.105,87.075,87.095,404200000.0
2009-05-29 14:41:00,87.095,87.1,87.08,87.08,320200000.0
2009-05-29 14:42:00,87.08,87.15,87.08,87.14,354000000.0
2009-05-29 14:43:00,87.14,87.215,87.085,87.21,804600000.0
2009-05-29 14:44:00,87.225,87.235,87.145,87.145,757800000.0
2009-05-29 14:45:00,87.15,87.225,87.15,87.205,551600000.0
2009-05-29 14:46:00,87.195,87.26,87.185,87.24,547000000.0
2009-05-29 14:47:00,87.24,87.24,87.2,87.22,347400000.0
2009-05-29 14:48:00,87.22,87.22,87.16,87.16,280400000.0
2009-05-29 14:49:00,87.165,87.18,87.135,87.18,320400000.0
2009-05-29 14:50:00,87.17,87.18,87.1,87.1,388400000.0
2009-05-29 14:51:00,87.105,87.15,87.105,87.12,227400000.0
2009-05-29 14:52:00,87.13,87.13,87.095,87.1,346600000.0
2009-05-29 14:53:00,87.1,87.15,87.1,87.14,389400001.0
2009-05-29 14:54:00,87.14,87.18,87.13,87.175,434600000.0
2009-05-29 14:55:00,87.17,87.18,87.14,87.145,412600000.0
2009-05-29 14:56:00,87.15,87.16,87.125,87.125,292600000.0
2009-05-29 14:57:00,87.125,87.16,87.11,87.11,284600000.0
2009-05-29 14:58:00,87.11,87.12,87.09,87.11,183400000.0
2009-05-29 14:59:00,87.095,87.16,87.095,87.16,317800000.0
2009-05-29 15:00:00,87.16,87.27,87.155,87.27,459800000.0
2009-05-29 15:01:00,87.26,87.335,87.26,87.325,425800000.0
2009-05-29 15:02:00,87.325,87.325,87.285,87.31,553200000.0
2009-05-29 15:03:00,87.31,87.31,87.245,87.27,414400000.0
2009-05-29 15:04:00,87.26,87.27,87.22,87.23,252200000.0
2009-05-29 15:05:00,87.23,87.27,87.225,87.245,278800000.0
2009-05-29 15:06:00,87.24,87.28,87.24,87.27,274000000.0
2009-05-29 15:07:00,87.27,87.28,87.24,87.25,228200000.0
2009-05-29 15:08:00,87.25,87.26,87.23,87.24,299800000.0
2009-05-29 15:09:00,87.24,87.25,87.225,87.24,517399999.0
2009-05-29 15:10:00,87.24,87.3,87.22,87.3,407800000.0
2009-05-29 15:11:00,87.3,87.32,87.275,87.305,269800000.0
2009-05-29 15:12:00,87.305,87.31,87.25,87.29,251400000.0
2009-05-29 15:13:00,87.29,87.34,87.28,87.33,305400000.0
2009-05-29 15:14:00,87.33,87.34,87.31,87.32,271400000.0
2009-05-29 15:15:00,87.32,87.34,87.31,87.315,209800000.0
2009-05-29 15:16:00,87.325,87.33,87.27,87.27,207600000.0
2009-05-29 15:17:00,87.27,87.29,87.25,87.25,551999999.0
2009-05-29 15:18:00,87.25,87.3,87.24,87.29,379800000.0
2009-05-29 15:19:00,87.28,87.29,87.24,87.24,238600000.0
2009-05-29 15:20:00,87.24,87.285,87.235,87.275,359800000.0
2009-05-29 15:21:00,87.275,87.28,87.25,87.275,332200000.0
2009-05-29 15:22:00,87.27,87.315,87.265,87.27,395000000.0
2009-05-29 15:23:00,87.27,87.28,87.26,87.27,227400000.0
2009-05-29 15:24:00,87.27,87.28,87.26,87.28,334000000.0
2009-05-29 15:25:00,87.28,87.33,87.28,87.31,372000000.0
2009-05-29 15:26:00,87.31,87.32,87.3,87.31,415800000.0
2009-05-29 15:27:00,87.31,87.37,87.285,87.3,404800000.0
2009-05-29 15:28:00,87.3,87.32,87.265,87.32,403400000.0
2009-05-29 15:29:00,87.315,87.35,87.23,87.265,299600000.0
2009-05-29 15:30:00,87.25,87.26,87.21,87.22,515800000.0
2009-05-29 15:31:00,87.215,87.25,87.2,87.24,346600000.0
2009-05-29 15:32:00,87.24,87.25,87.2,87.2,389800000.0
2009-05-29 15:33:00,87.2,87.205,87.165,87.17,610900001.0
2009-05-29 15:34:00,87.17,87.23,87.17,87.19,437600000.0
2009-05-29 15:35:00,87.19,87.19,87.165,87.185,235400000.0
2009-05-29 15:36:00,87.19,87.26,87.19,87.26,362400000.0
2009-05-29 15:37:00,87.26,87.28,87.25,87.26,293400000.0
2009-05-29 15:38:00,87.26,87.28,87.225,87.225,429200000.0
2009-05-29 15:39:00,87.235,87.235,87.18,87.19,292400000.0
2009-05-29 15:40:00,87.19,87.27,87.19,87.26,357600000.0
2009-05-29 15:41:00,87.26,87.31,87.25,87.285,369600000.0
2009-05-29 15:42:00,87.285,87.3,87.165,87.17,452800000.0
2009-05-29 15:43:00,87.17,87.17,87.08,87.085,573000000.0
2009-05-29 15:44:00,87.08,87.165,87.075,87.105,662600001.0
2009-05-29 15:45:00,87.115,87.13,87.015,87.05,840800000.0
2009-05-29 15:46:00,87.05,87.17,87.03,87.11,579800000.0
2009-05-29 15:47:00,87.115,87.165,87.08,87.12,475200000.0
2009-05-29 15:48:00,87.12,87.165,87.11,87.145,446800000.0
2009-05-29 15:49:00,87.15,87.175,87.07,87.07,466400000.0
2009-05-29 15:50:00,87.07,87.11,87.07,87.095,241800000.0
2009-05-29 15:51:00,87.1,87.12,87.055,87.12,471000000.0
2009-05-29 15:52:00,87.125,87.16,87.05,87.16,581200000.0
2009-05-29 15:53:00,87.16,87.23,87.16,87.2,504000000.0
2009-05-29 15:54:00,87.2,87.21,87.145,87.195,452800000.0
2009-05-29 15:55:00,87.195,87.225,87.155,87.16,535400001.0
2009-05-29 15:56:00,87.16,87.27,87.16,87.265,292200000.0
2009-05-29 15:57:00,87.27,87.29,87.24,87.275,242200000.0
2009-05-29 15:58:00,87.265,87.27,87.175,87.21,373000000.0
2009-05-29 15:59:00,87.21,87.21,87.16,87.17,439800000.0
2009-05-29 16:00:00,87.16,87.195,87.115,87.16,572200000.0
2009-05-29 16:01:00,87.16,87.23,87.155,87.23,404200000.0
2009-05-29 16:02:00,87.24,87.27,87.185,87.215,310600000.0
2009-05-29 16:03:00,87.21,87.24,87.19,87.24,292800000.0
2009-05-29 16:04:00,87.235,87.24,87.145,87.15,374000000.0
2009-05-29 16:05:00,87.15,87.26,87.14,87.26,277600000.0
2009-05-29 16:06:00,87.26,87.26,87.21,87.245,296400000.0
2009-05-29 16:07:00,87.25,87.255,87.19,87.24,400000000.0
2009-05-29 16:08:00,87.24,87.315,87.23,87.27,422800000.0
2009-05-29 16:09:00,87.27,87.32,87.265,87.275,361400000.0
2009-05-29 16:10:00,87.275,87.275,87.21,87.21,505400000.0
2009-05-29 16:11:00,87.21,87.21,87.14,87.15,467200000.0
2009-05-29 16:12:00,87.15,87.24,87.15,87.24,411400000.0
2009-05-29 16:13:00,87.24,87.24,87.15,87.17,438600000.0
2009-05-29 16:14:00,87.17,87.175,87.12,87.17,477800000.0
2009-05-29 16:15:00,87.175,87.235,87.175,87.235,547800000.0
2009-05-29 16:16:00,87.24,87.24,87.155,87.17,525600000.0
2009-05-29 16:17:00,87.165,87.19,87.09,87.1,483600000.0
2009-05-29 16:18:00,87.085,87.21,87.075,87.13,594600000.0
2009-05-29 16:19:00,87.15,87.19,87.12,87.13,654600000.0
2009-05-29 16:20:00,87.12,87.15,87.09,87.14,655600000.0
2009-05-29 16:21:00,87.14,87.17,87.13,87.155,497600000.0
2009-05-29 16:22:00,87.145,87.19,87.14,87.17,537800000.0
2009-05-29 16:23:00,87.17,87.225,87.13,87.145,521200000.0
2009-05-29 16:24:00,87.15,87.195,87.095,87.11,472600001.0
2009-05-29 16:25:00,87.095,87.11,87.08,87.09,680800000.0
2009-05-29 16:26:00,87.09,87.11,87.08,87.1,373200000.0
2009-05-29 16:27:00,87.1,87.11,87.085,87.1,329600000.0
2009-05-29 16:28:00,87.095,87.1,87.055,87.07,352600000.0
2009-05-29 16:29:00,87.065,87.08,87.05,87.075,283400000.0
2009-05-29 16:30:00,87.08,87.08,87.05,87.06,240800000.0
2009-05-29 16:31:00,87.06,87.065,87.04,87.06,226400000.0
2009-05-29 16:32:00,87.055,87.1,87.05,87.08,502800000.0
2009-05-29 16:33:00,87.085,87.12,87.085,87.11,244600000.0
2009-05-29 16:34:00,87.125,87.13,87.085,87.085,399200000.0
2009-05-29 16:35:00,87.08,87.105,87.04,87.04,400600000.0
2009-05-29 16:36:00,87.05,87.08,87.025,87.045,352800000.0
2009-05-29 16:37:00,87.04,87.045,86.99,87.015,236600000.0
2009-05-29 16:38:00,87.01,87.02,86.98,87.0,274600000.0
2009-05-29 16:39:00,86.995,87.065,86.99,87.04,329200000.0
2009-05-29 16:40:00,87.03,87.08,87.02,87.04,394800000.0
2009-05-29 16:41:00,87.04,87.095,87.03,87.07,340200000.0
2009-05-29 16:42:00,87.07,87.08,86.975,86.995,287400000.0
2009-05-29 16:43:00,86.995,87.035,86.985,87.005,444400000.0
2009-05-29 16:44:00,87.0,87.0,86.94,86.97,386600000.0
2009-05-29 16:45:00,86.97,87.015,86.97,86.985,519600000.0
2009-05-29 16:46:00,86.99,87.0,86.93,86.95,392200000.0
2009-05-29 16:47:00,86.95,86.99,86.94,86.965,447400000.0
2009-05-29 16:48:00,86.965,86.98,86.93,86.97,347600000.0
2009-05-29 16:49:00,86.965,87.015,86.965,87.0,348400000.0
2009-05-29 16:50:00,87.005,87.01,86.97,86.975,359800000.0
2009-05-29 16:51:00,86.985,86.985,86.88,86.905,361000000.0
2009-05-29 16:52:00,86.905,86.93,86.885,86.91,578200001.0
2009-05-29 16:53:00,86.91,86.99,86.91,86.92,445800000.0
2009-05-29 16:54:00,86.92,86.95,86.905,86.95,573200000.0
2009-05-29 16:55:00,86.95,86.985,86.915,86.92,446599999.0
2009-05-29 16:56:00,86.92,86.95,86.84,86.875,524800000.0
2009-05-29 16:57:00,86.875,86.955,86.875,86.915,521400000.0
2009-05-29 16:58:00,86.915,87.02,86.915,86.935,508399998.0
2009-05-29 16:59:00,86.935,87.11,86.895,87.1,387199999.0
2009-05-29 17:00:00,87.11,87.12,87.03,87.05,418800000.0
2009-05-29 17:01:00,87.06,87.18,87.055,87.12,368800000.0
2009-05-29 17:02:00,87.13,87.16,87.08,87.085,399800000.0
2009-05-29 17:03:00,87.09,87.25,87.075,87.225,430000000.0
2009-05-29 17:04:00,87.225,87.24,87.175,87.19,361200000.0
2009-05-29 17:05:00,87.19,87.21,87.09,87.1,339200000.0
2009-05-29 17:06:00,87.095,87.1,87.025,87.08,415600000.0
2009-05-29 17:07:00,87.06,87.13,87.06,87.1,285800000.0
2009-05-29 17:08:00,87.09,87.09,87.025,87.03,379000000.0
2009-05-29 17:09:00,87.03,87.1,87.03,87.07,250800000.0
2009-05-29 17:10:00,87.08,87.085,87.025,87.07,237000000.0
2009-05-29 17:11:00,87.07,87.09,86.99,87.08,397200000.0
2009-05-29 17:12:00,87.09,87.12,87.06,87.075,273400000.0
2009-05-29 17:13:00,87.085,87.12,87.06,87.07,289800000.0
2009-05-29 17:14:00,87.065,87.1,87.065,87.085,328600000.0
2009-05-29 17:15:00,87.09,87.09,87.055,87.07,319000000.0
2009-05-29 17:16:00,87.07,87.08,87.05,87.07,161000000.0
2009-05-29 17:17:00,87.07,87.105,87.055,87.09,293600000.0
2009-05-29 17:18:00,87.09,87.095,87.05,87.08,414600001.0
2009-05-29 17:19:00,87.08,87.09,87.03,87.04,553600001.0
2009-05-29 17:20:00,87.04,87.09,87.02,87.09,511999999.0
2009-05-29 17:21:00,87.09,87.13,87.045,87.045,511000000.0
2009-05-29 17:22:00,87.085,87.12,87.045,87.06,427200000.0
2009-05-29 17:23:00,87.06,87.13,87.05,87.06,479600000.0
2009-05-29 17:24:00,87.05,87.08,87.02,87.08,251600000.0
2009-05-29 17:25:00,87.08,87.11,87.04,87.1,529399999.0
2009-05-29 17:26:00,87.09,87.1,87.055,87.07,544400000.0
2009-05-29 17:27:00,87.075,87.13,87.075,87.12,411800000.0
2009-05-29 17:28:00,87.12,87.12,87.07,87.095,274200000.0
2009-05-29 17:29:00,87.09,87.12,87.04,87.095,370800000.0
2009-05-29 17:30:00,87.095,87.13,87.065,87.065,464000000.0
2009-05-29 17:31:00,87.075,87.1,87.065,87.08,329600000.0
2009-05-29 17:32:00,87.08,87.08,87.02,87.045,345000000.0
2009-05-29 17:33:00,87.04,87.135,87.04,87.135,427800000.0
2009-05-29 17:34:00,87.135,87.18,87.125,87.125,417600000.0
2009-05-29 17:35:00,87.125,87.15,87.075,87.1,297400000.0
2009-05-29 17:36:00,87.11,87.13,87.1,87.105,205600000.0
2009-05-29 17:37:00,87.12,87.14,87.1,87.11,142000000.0
2009-05-29 17:38:00,87.095,87.12,87.08,87.105,374200000.0
2009-05-29 17:39:00,87.105,87.125,87.07,87.08,301800000.0
2009-05-29 17:40:00,87.08,87.105,87.065,87.1,205800000.0
2009-05-29 17:41:00,87.1,87.14,87.08,87.13,289400000.0
2009-05-29 17:42:00,87.13,87.14,87.11,87.13,360400000.0
2009-05-29 17:43:00,87.13,87.14,87.08,87.115,522200000.0
2009-05-29 17:44:00,87.115,87.12,87.07,87.11,491000000.0
2009-05-29 17:45:00,87.11,87.13,87.095,87.115,382200000.0
2009-05-29 17:46:00,87.115,87.12,87.09,87.1,383000000.0
2009-05-29 17:47:00,87.09,87.17,87.09,87.115,430800000.0
2009-05-29 17:48:00,87.115,87.14,87.11,87.12,381600000.0
2009-05-29 17:49:00,87.115,87.13,87.1,87.115,445600001.0
2009-05-29 17:50:00,87.12,87.145,87.11,87.135,273200000.0
2009-05-29 17:51:00,87.135,87.14,87.095,87.11,268400000.0
2009-05-29 17:52:00,87.115,87.12,87.095,87.11,242800000.0
2009-05-29 17:53:00,87.11,87.13,87.095,87.125,147400000.0
2009-05-29 17:54:00,87.12,87.15,87.1,87.14,451000000.0
2009-05-29 17:55:00,87.145,87.15,87.125,87.145,269200000.0
2009-05-29 17:56:00,87.14,87.14,87.115,87.13,195200000.0
2009-05-29 17:57:00,87.13,87.145,87.115,87.14,154000000.0
2009-05-29 17:58:00,87.145,87.145,87.12,87.13,210400000.0
2009-05-29 17:59:00,87.13,87.2,87.12,87.2,432200000.0
2009-05-29 18:00:00,87.185,87.185,87.145,87.17,517199999.0
2009-05-29 18:01:00,87.17,87.2,87.16,87.195,281000000.0
2009-05-29 18:02:00,87.195,87.22,87.19,87.205,79200000.0
2009-05-29 18:03:00,87.2,87.22,87.19,87.205,358800000.0
2009-05-29 18:04:00,87.2,87.26,87.195,87.255,184200000.0
2009-05-29 18:05:00,87.25,87.25,87.23,87.24,170600000.0
2009-05-29 18:06:00,87.25,87.31,87.225,87.27,360600000.0
2009-05-29 18:07:00,87.27,87.29,87.24,87.28,283400000.0
2009-05-29 18:08:00,87.28,87.29,87.275,87.275,105000000.0
2009-05-29 18:09:00,87.275,87.435,87.275,87.39,295400001.0
2009-05-29 18:10:00,87.385,87.385,87.335,87.37,360200000.0
2009-05-29 18:11:00,87.37,87.41,87.35,87.39,330600000.0
2009-05-29 18:12:00,87.39,87.44,87.375,87.42,265600000.0
2009-05-29 18:13:00,87.42,87.44,87.395,87.435,313400000.0
2009-05-29 18:14:00,87.43,87.455,87.41,87.425,540400000.0
2009-05-29 18:15:00,87.44,87.48,87.415,87.455,306800000.0
2009-05-29 18:16:00,87.455,87.46,87.41,87.43,265200000.0
2009-05-29 18:17:00,87.42,87.5,87.42,87.48,308600000.0
2009-05-29 18:18:00,87.48,87.51,87.43,87.45,353800000.0
2009-05-29 18:19:00,87.45,87.475,87.44,87.46,172000000.0
2009-05-29 18:20:00,87.455,87.47,87.44,87.465,189200000.0
2009-05-29 18:21:00,87.46,87.49,87.435,87.455,230200000.0
2009-05-29 18:22:00,87.455,87.465,87.43,87.465,350800000.0
2009-05-29 18:23:00,87.46,87.485,87.41,87.42,500800000.0
2009-05-29 18:24:00,87.42,87.455,87.415,87.43,279800000.0
2009-05-29 18:25:00,87.43,87.46,87.425,87.435,239800000.0
2009-05-29 18:26:00,87.435,87.46,87.415,87.46,226000000.0
2009-05-29 18:27:00,87.455,87.485,87.43,87.455,296200000.0
2009-05-29 18:28:00,87.455,87.515,87.44,87.49,295400000.0
2009-05-29 18:29:00,87.49,87.52,87.48,87.515,222000000.0
2009-05-29 18:30:00,87.51,87.55,87.51,87.52,158200000.0
2009-05-29 18:31:00,87.52,87.54,87.51,87.51,159400000.0
2009-05-29 18:32:00,87.51,87.53,87.49,87.51,196000000.0
2009-05-29 18:33:00,87.51,87.52,87.47,87.47,197000000.0
2009-05-29 18:34:00,87.48,87.5,87.465,87.485,212600000.0
2009-05-29 18:35:00,87.49,87.49,87.455,87.46,173000000.0
2009-05-29 18:36:00,87.46,87.495,87.45,87.46,155400000.0
2009-05-29 18:37:00,87.46,87.5,87.445,87.5,153000000.0
2009-05-29 18:38:00,87.5,87.5,87.465,87.47,138000000.0
2009-05-29 18:39:00,87.47,87.47,87.37,87.37,517999998.0
2009-05-29 18:40:00,87.38,87.4,87.36,87.38,413000000.0
2009-05-29 18:41:00,87.375,87.425,87.375,87.405,412199998.0
2009-05-29 18:42:00,87.4,87.41,87.38,87.41,149200000.0
2009-05-29 18:43:00,87.41,87.41,87.385,87.385,223799998.0
2009-05-29 18:44:00,87.39,87.42,87.37,87.375,197400000.0
2009-05-29 18:45:00,87.395,87.45,87.39,87.41,251400000.0
2009-05-29 18:46:00,87.4,87.41,87.36,87.38,168400000.0
2009-05-29 18:47:00,87.38,87.385,87.345,87.37,217200000.0
2009-05-29 18:48:00,87.37,87.375,87.35,87.36,116400000.0
2009-05-29 18:49:00,87.36,87.37,87.32,87.36,159000000.0
2009-05-29 18:50:00,87.36,87.395,87.36,87.38,214200000.0
2009-05-29 18:51:00,87.39,87.39,87.34,87.35,304000000.0
2009-05-29 18:52:00,87.39,87.4,87.345,87.35,374400000.0
2009-05-29 18:53:00,87.355,87.4,87.35,87.37,285200000.0
2009-05-29 18:54:00,87.37,87.37,87.35,87.37,175200000.0
2009-05-29 18:55:00,87.375,87.39,87.35,87.37,354800000.0
2009-05-29 18:56:00,87.37,87.37,87.335,87.35,224400000.0
2009-05-29 18:57:00,87.36,87.385,87.36,87.385,60400000.0
2009-05-29 18:58:00,87.385,87.43,87.385,87.42,206000000.0
2009-05-29 18:59:00,87.42,87.495,87.42,87.495,204600000.0
2009-05-29 19:00:00,87.49,87.535,87.46,87.47,205400000.0
2009-05-29 19:01:00,87.465,87.51,87.415,87.43,177200000.0
2009-05-29 19:02:00,87.43,87.45,87.415,87.43,222400000.0
2009-05-29 19:03:00,87.44,87.465,87.43,87.44,263200000.0
2009-05-29 19:04:00,87.44,87.47,87.43,87.465,180400000.0
2009-05-29 19:05:00,87.47,87.525,87.47,87.525,177200000.0
2009-05-29 19:06:00,87.53,87.55,87.53,87.535,373200000.0
2009-05-29 19:07:00,87.535,87.62,87.535,87.62,411800000.0
2009-05-29 19:08:00,87.6,87.62,87.54,87.555,235400000.0
2009-05-29 19:09:00,87.555,87.58,87.555,87.56,226200000.0
2009-05-29 19:10:00,87.57,87.57,87.54,87.54,201200000.0
2009-05-29 19:11:00,87.54,87.56,87.5,87.5,288600000.0
2009-05-29 19:12:00,87.5,87.53,87.5,87.51,285600000.0
2009-05-29 19:13:00,87.51,87.52,87.49,87.5,90400000.0
2009-05-29 19:14:00,87.5,87.5,87.465,87.48,176200000.0
2009-05-29 19:15:00,87.48,87.52,87.475,87.495,171400000.0
2009-05-29 19:16:00,87.495,87.5,87.445,87.45,188000000.0
2009-05-29 19:17:00,87.455,87.455,87.445,87.45,201800000.0
2009-05-29 19:18:00,87.45,87.47,87.425,87.425,162800000.0
2009-05-29 19:19:00,87.43,87.45,87.425,87.425,172200000.0
2009-05-29 19:20:00,87.425,87.44,87.415,87.43,217600000.0
2009-05-29 19:21:00,87.42,87.44,87.41,87.44,275599999.0
2009-05-29 19:22:00,87.44,87.47,87.42,87.46,314400000.0
2009-05-29 19:23:00,87.46,87.49,87.43,87.44,324400000.0
2009-05-29 19:24:00,87.44,87.46,87.435,87.45,87200000.0
2009-05-29 19:25:00,87.45,87.46,87.44,87.44,241400000.0
2009-05-29 19:26:00,87.44,87.45,87.42,87.435,190800000.0
2009-05-29 19:27:00,87.445,87.445,87.43,87.43,58000000.0
2009-05-29 19:28:00,87.44,87.44,87.37,87.38,173000000.0
2009-05-29 19:29:00,87.375,87.39,87.35,87.355,141000000.0
2009-05-29 19:30:00,87.35,87.43,87.35,87.42,389000000.0
2009-05-29 19:31:00,87.45,87.5,87.42,87.5,245600000.0
2009-05-29 19:32:00,87.5,87.53,87.5,87.51,203400000.0
2009-05-29 19:33:00,87.51,87.51,87.475,87.49,247400000.0
2009-05-29 19:34:00,87.475,87.49,87.45,87.46,103000000.0
2009-05-29 19:35:00,87.46,87.46,87.435,87.45,140200000.0
2009-05-29 19:36:00,87.46,87.5,87.45,87.485,83200000.0
2009-05-29 19:37:00,87.485,87.505,87.46,87.47,180800000.0
2009-05-29 19:38:00,87.475,87.475,87.42,87.43,156000000.0
2009-05-29 19:39:00,87.42,87.44,87.42,87.43,85000000.0
2009-05-29 19:40:00,87.43,87.435,87.43,87.435,74400000.0
2009-05-29 19:41:00,87.435,87.44,87.42,87.435,65200000.0
2009-05-29 19:42:00,87.44,87.44,87.43,87.43,34200000.0
2009-05-29 19:43:00,87.44,87.525,87.435,87.525,163200000.0
2009-05-29 19:44:00,87.525,87.53,87.495,87.5,164200000.0
2009-05-29 19:45:00,87.515,87.53,87.49,87.49,164200000.0
2009-05-29 19:46:00,87.5,87.52,87.46,87.47,202400000.0
2009-05-29 19:47:00,87.46,87.475,87.425,87.44,197600000.0
2009-05-29 19:48:00,87.445,87.45,87.36,87.39,165000000.0
2009-05-29 19:49:00,87.39,87.415,87.33,87.37,208000000.0
2009-05-29 19:50:00,87.37,87.41,87.37,87.37,254000000.0
2009-05-29 19:51:00,87.37,87.38,87.34,87.34,98800000.0
2009-05-29 19:52:00,87.34,87.35,87.33,87.34,94400000.0
2009-05-29 19:53:00,87.34,87.38,87.34,87.38,87600000.0
2009-05-29 19:54:00,87.375,87.39,87.35,87.375,91200000.0
2009-05-29 19:55:00,87.38,87.38,87.35,87.36,71400000.0
2009-05-29 19:56:00,87.35,87.38,87.345,87.375,71200000.0
2009-05-29 19:57:00,87.375,87.38,87.36,87.36,47800000.0
2009-05-29 19:58:00,87.355,87.38,87.345,87.36,88800000.0
2009-05-29 19:59:00,87.36,87.365,87.31,87.33,248000000.0
2009-05-29 20:00:00,87.33,87.35,87.315,87.34,196400000.0
2009-05-29 20:01:00,87.34,87.35,87.325,87.35,139000000.0
2009-05-29 20:02:00,87.35,87.385,87.335,87.385,116000000.0
2009-05-29 20:03:00,87.385,87.46,87.375,87.44,165400000.0
2009-05-29 20:04:00,87.44,87.49,87.44,87.48,193500000.0
2009-05-29 20:05:00,87.48,87.48,87.415,87.43,202800000.0
2009-05-29 20:06:00,87.435,87.45,87.43,87.44,75200000.0
2009-05-29 20:07:00,87.44,87.46,87.44,87.44,76600000.0
2009-05-29 20:08:00,87.445,87.46,87.435,87.44,74600000.0
2009-05-29 20:09:00,87.44,87.45,87.435,87.44,63000000.0
2009-05-29 20:10:00,87.44,87.49,87.44,87.47,151400000.0
2009-05-29 20:11:00,87.455,87.5,87.435,87.475,159800000.0
2009-05-29 20:12:00,87.475,87.51,87.47,87.495,143800000.0
2009-05-29 20:13:00,87.495,87.5,87.49,87.49,108400000.0
2009-05-29 20:14:00,87.48,87.515,87.465,87.48,129400000.0
2009-05-29 20:15:00,87.48,87.48,87.46,87.465,23800000.0
2009-05-29 20:16:00,87.455,87.465,87.44,87.44,83400000.0
2009-05-29 20:17:00,87.425,87.44,87.395,87.42,145200000.0
2009-05-29 20:18:00,87.42,87.42,87.4,87.41,98400000.0
2009-05-29 20:19:00,87.4,87.45,87.4,87.43,114400000.0
2009-05-29 20:20:00,87.43,87.44,87.43,87.43,37200000.0
2009-05-29 20:21:00,87.43,87.43,87.38,87.39,108000000.0
2009-05-29 20:22:00,87.385,87.39,87.375,87.38,46000000.0
2009-05-29 20:23:00,87.37,87.38,87.34,87.38,174200000.0
2009-05-29 20:24:00,87.375,87.375,87.34,87.36,157600000.0
2009-05-29 20:25:00,87.365,87.395,87.365,87.395,49600000.0
2009-05-29 20:26:00,87.4,87.405,87.375,87.39,153000000.0
2009-05-29 20:27:00,87.4,87.41,87.375,87.38,243400000.0
2009-05-29 20:28:00,87.375,87.41,87.335,87.35,193400000.0
2009-05-29 20:29:00,87.35,87.38,87.335,87.36,183000000.0
2009-05-29 20:30:00,87.36,87.375,87.335,87.34,126400000.0
2009-05-29 20:31:00,87.345,87.36,87.34,87.34,97800000.0
2009-05-29 20:32:00,87.345,87.345,87.31,87.315,123000000.0
2009-05-29 20:33:00,87.32,87.32,87.275,87.275,145800000.0
2009-05-29 20:34:00,87.295,87.3,87.265,87.28,110400000.0
2009-05-29 20:35:00,87.27,87.28,87.26,87.28,289200000.0
2009-05-29 20:36:00,87.275,87.285,87.26,87.27,219400000.0
2009-05-29 20:37:00,87.27,87.27,87.245,87.27,339800000.0
2009-05-29 20:38:00,87.27,87.27,87.235,87.25,305400000.0
2009-05-29 20:39:00,87.255,87.27,87.2,87.21,165600000.0
2009-05-29 20:40:00,87.21,87.24,87.16,87.16,136000000.0
2009-05-29 20:41:00,87.21,87.21,87.1,87.12,330000000.0
2009-05-29 20:42:00,87.125,87.15,87.095,87.105,166800000.0
2009-05-29 20:43:00,87.1,87.11,86.93,86.96,220600000.0
2009-05-29 20:44:00,86.95,87.02,86.95,86.98,313000000.0
2009-05-29 20:45:00,86.98,86.995,86.94,86.94,315200000.0
2009-05-29 20:46:00,86.94,86.95,86.895,86.91,200200000.0
2009-05-29 20:47:00,86.91,86.92,86.88,86.895,283000000.0
2009-05-29 20:48:00,86.9,86.96,86.89,86.96,216800000.0
2009-05-29 20:49:00,86.96,86.99,86.945,86.98,236200000.0
2009-05-29 20:50:00,86.99,86.99,86.92,86.93,124000000.0
2009-05-29 20:51:00,86.93,86.93,86.89,86.9,231400000.0
2009-05-29 20:52:00,86.92,86.93,86.895,86.9,173800000.0
2009-05-29 20:53:00,86.9,86.9,86.88,86.88,53800000.0
2009-05-29 20:54:00,86.87,86.925,86.865,86.895,222400000.0
2009-05-29 20:55:00,86.9,86.92,86.9,86.905,131000000.0
2009-05-29 20:56:00,86.91,86.92,86.9,86.91,85200000.0
2009-05-29 20:57:00,86.9,86.925,86.895,86.92,79400000.0
2009-05-29 20:58:00,86.92,86.94,86.915,86.93,139400000.0
2009-05-29 20:59:00,86.925,86.98,86.925,86.98,158800000.0
2009-05-29 21:00:00,86.96,86.97,86.95,86.96,99000000.0
2009-05-29 21:01:00,86.96,86.96,86.93,86.93,123600000.0
2009-05-29 21:02:00,86.94,86.975,86.94,86.975,104000000.0
2009-05-29 21:03:00,86.975,86.99,86.93,86.93,190400000.0
2009-05-29 21:04:00,86.93,86.95,86.92,86.93,259200000.0
2009-05-29 21:05:00,86.94,86.975,86.93,86.94,159200000.0
2009-05-29 21:06:00,86.95,86.99,86.95,86.98,91000000.0
2009-05-29 21:07:00,86.995,87.01,86.975,87.0,141200000.0
2009-05-29 21:08:00,87.0,87.04,86.99,87.02,135200000.0
2009-05-29 21:09:00,87.01,87.03,86.99,87.01,104800000.0
2009-05-29 21:10:00,87.01,87.01,86.98,87.0,71800000.0
2009-05-29 21:11:00,87.0,87.025,86.99,87.01,143800000.0
2009-05-29 21:12:00,87.02,87.02,86.98,86.98,199600000.0
2009-05-29 21:13:00,86.98,86.98,86.95,86.96,79800000.0
2009-05-29 21:14:00,86.965,86.99,86.96,86.99,42400000.0
2009-05-29 21:15:00,86.985,87.0,86.97,86.97,44000000.0
2009-05-29 21:16:00,86.96,86.99,86.96,86.98,137800000.0
2009-05-29 21:17:00,86.98,87.01,86.98,87.01,69400000.0
2009-05-29 21:18:00,87.01,87.01,87.0,87.01,108400000.0
2009-05-29 21:19:00,87.01,87.04,87.005,87.035,128600000.0
2009-05-29 21:20:00,87.035,87.05,87.01,87.01,71400000.0
2009-05-29 21:21:00,87.0,87.01,86.965,86.98,112000000.0
2009-05-29 21:22:00,86.975,86.99,86.97,86.98,70800000.0
2009-05-29 21:23:00,86.98,86.98,86.965,86.98,16600000.0
2009-05-29 21:24:00,86.98,87.0,86.95,86.985,69800000.0
2009-05-29 21:25:00,86.99,87.015,86.985,86.99,113200000.0
2009-05-29 21:26:00,86.985,87.05,86.985,87.02,135000000.0
2009-05-29 21:27:00,87.04,87.05,87.01,87.01,79600000.0
2009-05-29 21:28:00,87.015,87.03,87.01,87.03,31400000.0
2009-05-29 21:29:00,87.03,87.05,87.02,87.04,107000000.0
2009-05-29 21:30:00,87.02,87.04,87.005,87.04,103600000.0
2009-05-29 21:31:00,87.025,87.04,87.0,87.04,86200000.0
2009-05-29 21:32:00,87.03,87.04,87.02,87.03,36000000.0
2009-05-29 21:33:00,87.02,87.05,87.02,87.05,110200000.0
2009-05-29 21:34:00,87.05,87.06,87.01,87.03,95200000.0
2009-05-29 21:35:00,87.03,87.08,87.025,87.065,47200000.0
2009-05-29 21:36:00,87.08,87.1,87.075,87.1,6400000.0
2009-05-29 21:37:00,87.1,87.1,87.08,87.1,36800000.0
2009-05-29 21:38:00,87.1,87.14,87.08,87.14,115600000.0
2009-05-29 21:39:00,87.13,87.15,87.12,87.12,92200000.0
2009-05-29 21:40:00,87.13,87.18,87.12,87.18,91000000.0
2009-05-29 21:41:00,87.185,87.21,87.175,87.2,117000000.0
2009-05-29 21:42:00,87.2,87.23,87.185,87.21,110600000.0
2009-05-29 21:43:00,87.205,87.22,87.19,87.21,81400000.0
2009-05-29 21:44:00,87.24,87.24,87.19,87.19,145800000.0
2009-05-29 21:45:00,87.19,87.245,87.19,87.24,40800000.0
2009-05-29 21:46:00,87.24,87.27,87.24,87.25,75200000.0
2009-05-29 21:47:00,87.25,87.25,87.22,87.24,82600000.0
2009-05-29 21:48:00,87.23,87.26,87.23,87.26,67000000.0
2009-05-29 21:49:00,87.26,87.29,87.24,87.29,97600000.0
2009-05-29 21:50:00,87.265,87.33,87.265,87.33,203000000.0
2009-05-29 21:51:00,87.32,87.32,87.285,87.32,75400000.0
2009-05-29 21:52:00,87.32,87.34,87.3,87.31,69400000.0
2009-05-29 21:53:00,87.31,87.33,87.305,87.32,97200000.0
2009-05-29 21:54:00,87.305,87.32,87.24,87.32,203200000.0
2009-05-29 21:55:00,87.32,87.33,87.31,87.325,40800000.0
2009-05-29 21:56:00,87.32,87.33,87.32,87.33,30200000.0
2009-05-29 21:57:00,87.33,87.34,87.3,87.3,63800000.0
2009-05-29 21:58:00,87.31,87.32,87.29,87.29,42400000.0
2009-05-29 21:59:00,87.29,87.29,87.23,87.24,72400000.0
2009-05-29 22:00:00,87.23,87.29,87.2,87.27,122400000.0
2009-05-29 22:01:00,87.26,87.3,87.255,87.28,167200000.0
2009-05-29 22:02:00,87.28,87.31,87.26,87.27,46000000.0
2009-05-29 22:03:00,87.26,87.26,87.22,87.25,49000000.0
2009-05-29 22:04:00,87.25,87.28,87.25,87.27,58400000.0
2009-05-29 22:05:00,87.27,87.27,87.26,87.27,18800000.0
2009-05-29 22:06:00,87.28,87.29,87.28,87.29,12400000.0
2009-05-29 22:07:00,87.3,87.3,87.28,87.29,29200000.0
2009-05-29 22:08:00,87.3,87.31,87.29,87.3,19200000.0
2009-05-29 22:09:00,87.3,87.3,87.29,87.3,17000000.0
2009-05-29 22:10:00,87.3,87.31,87.3,87.31,24600000.0
2009-05-29 22:11:00,87.31,87.32,87.31,87.31,12400000.0
2009-05-29 22:12:00,87.32,87.33,87.315,87.325,64000000.0
2009-05-29 22:13:00,87.335,87.365,87.335,87.365,83400000.0
2009-05-29 22:14:00,87.375,87.41,87.365,87.41,43200000.0
2009-05-29 22:15:00,87.41,87.43,87.405,87.42,49400000.0
2009-05-29 22:16:00,87.42,87.42,87.385,87.4,69400000.0
2009-05-29 22:17:00,87.38,87.38,87.365,87.37,47400000.0
2009-05-29 22:18:00,87.39,87.39,87.38,87.38,4800000.0
2009-05-29 22:19:00,87.38,87.38,87.37,87.38,17800000.0
2009-05-29 22:20:00,87.38,87.38,87.36,87.37,39000000.0
2009-05-29 22:21:00,87.36,87.39,87.36,87.39,19800000.0
2009-05-29 22:22:00,87.39,87.39,87.38,87.39,14000000.0
2009-05-29 22:23:00,87.4,87.4,87.36,87.36,70800000.0
2009-05-29 22:24:00,87.36,87.36,87.33,87.35,80000000.0
2009-05-29 22:25:00,87.34,87.36,87.33,87.33,32600000.0
2009-05-29 22:26:00,87.34,87.34,87.33,87.34,23200000.0
2009-05-29 22:27:00,87.33,87.33,87.33,87.33,3200000.0
2009-05-29 22:28:00,87.33,87.33,87.33,87.33,1600000.0
2009-05-29 22:29:00,87.335,87.34,87.33,87.33,11600000.0
2009-05-29 22:30:00,87.33,87.34,87.31,87.34,21400000.0
2009-05-29 22:31:00,87.34,87.34,87.33,87.33,7000000.0
2009-05-29 22:32:00,87.33,87.34,87.33,87.33,23000000.0
2009-05-29 22:33:00,87.34,87.37,87.34,87.34,33800000.0
2009-05-29 22:34:00,87.35,87.36,87.35,87.36,8600000.0
2009-05-29 22:35:00,87.36,87.36,87.36,87.36,7000000.0
2009-05-29 22:36:00,87.35,87.35,87.31,87.32,36400000.0
2009-05-29 22:37:00,87.32,87.33,87.32,87.33,12400000.0
2009-05-29 22:38:00,87.33,87.33,87.28,87.29,73400000.0
2009-05-29 22:39:00,87.28,87.28,87.27,87.27,20600000.0
2009-05-29 22:40:00,87.285,87.33,87.27,87.31,135800000.0
2009-05-29 22:41:00,87.33,87.36,87.33,87.34,48800000.0
2009-05-29 22:42:00,87.33,87.34,87.28,87.32,60200000.0
2009-05-29 22:43:00,87.32,87.35,87.305,87.325,177200000.0
2009-05-29 22:44:00,87.325,87.33,87.315,87.32,70000000.0
2009-05-29 22:45:00,87.31,87.375,87.305,87.305,262800000.0
2009-05-29 22:46:00,87.33,87.345,87.31,87.34,112800000.0
2009-05-29 22:47:00,87.34,87.385,87.34,87.385,185200000.0
2009-05-29 22:48:00,87.39,87.425,87.385,87.39,215400000.0
2009-05-29 22:49:00,87.4,87.43,87.395,87.425,201200000.0
2009-05-29 22:50:00,87.435,87.435,87.405,87.405,132400000.0
2009-05-29 22:51:00,87.415,87.415,87.355,87.39,78200000.0
2009-05-29 22:52:00,87.39,87.405,87.365,87.365,104800000.0
2009-05-29 22:53:00,87.385,87.385,87.38,87.38,14400000.0
2009-05-29 22:54:00,87.37,87.37,87.33,87.33,12800000.0
2009-05-29 22:55:00,87.355,87.41,87.355,87.4,35200000.0
2009-05-29 22:56:00,87.395,87.395,87.39,87.39,2800000.0
2009-05-29 22:57:00,87.39,87.41,87.38,87.38,13400000.0
2009-05-29 22:58:00,87.38,87.4,87.315,87.315,43200000.0
2009-05-29 22:59:00,87.32,87.405,87.295,87.295,141000000.0
2009-05-31 23:02:00,87.165,87.18,87.165,87.18,2000000.0
2009-05-31 23:03:00,87.145,87.155,87.145,87.155,4000000.0
2009-05-31 23:04:00,87.135,87.135,87.135,87.135,1000000.0
2009-05-31 23:05:00,87.155,87.155,87.135,87.135,2000000.0
2009-05-31 23:07:00,87.145,87.145,87.145,87.145,1000000.0
2009-05-31 23:08:00,87.135,87.165,87.135,87.165,6000000.0
2009-05-31 23:09:00,87.175,87.175,87.175,87.175,1000000.0
2009-05-31 23:15:00,87.175,87.175,87.135,87.14,3000000.0
2009-05-31 23:17:00,87.17,87.17,87.17,87.17,1000000.0
2009-05-31 23:19:00,87.175,87.175,87.175,87.175,1000000.0
2009-05-31 23:20:00,87.175,87.175,87.14,87.155,3000000.0
2009-05-31 23:24:00,87.15,87.175,87.15,87.175,4000000.0
2009-05-31 23:25:00,87.195,87.195,87.195,87.195,1000000.0
2009-05-31 23:26:00,87.205,87.205,87.195,87.195,2000000.0
2009-05-31 23:28:00,87.2,87.2,87.2,87.2,1000000.0
2009-05-31 23:29:00,87.21,87.23,87.205,87.23,5000000.0
2009-05-31 23:30:00,87.26,87.27,87.26,87.27,6800000.0
2009-05-31 23:31:00,87.27,87.27,87.19,87.23,9600000.0
2009-05-31 23:34:00,87.27,87.27,87.27,87.27,2200000.0
2009-05-31 23:36:00,87.23,87.345,87.23,87.315,42000000.0
2009-05-31 23:37:00,87.345,87.435,87.295,87.335,37400000.0
2009-05-31 23:38:00,87.225,87.315,87.225,87.315,16600000.0
2009-05-31 23:39:00,87.325,87.325,87.26,87.275,45400000.0
2009-05-31 23:40:00,87.27,87.275,87.265,87.275,6000000.0
2009-05-31 23:41:00,87.26,87.275,87.26,87.275,7600000.0
2009-05-31 23:42:00,87.26,87.26,87.26,87.26,1000000.0
2009-05-31 23:43:00,87.275,87.345,87.275,87.335,18600000.0
2009-05-31 23:44:00,87.325,87.335,87.325,87.325,8800000.0
2009-05-31 23:45:00,87.315,87.445,87.295,87.375,70200000.0
2009-05-31 23:46:00,87.355,87.385,87.325,87.365,19800000.0
2009-05-31 23:47:00,87.375,87.375,87.335,87.365,11200000.0
2009-05-31 23:48:00,87.365,87.365,87.345,87.355,9000000.0
2009-05-31 23:49:00,87.375,87.375,87.375,87.375,4400000.0
2009-05-31 23:50:00,87.365,87.365,87.33,87.335,6600000.0
2009-05-31 23:51:00,87.35,87.365,87.35,87.355,5400000.0
2009-05-31 23:52:00,87.335,87.335,87.335,87.335,4400000.0
2009-05-31 23:53:00,87.345,87.365,87.295,87.295,20000000.0
2009-05-31 23:54:00,87.335,87.345,87.28,87.295,13600000.0
2009-05-31 23:55:00,87.285,87.315,87.275,87.315,15800000.0
2009-05-31 23:56:00,87.315,87.325,87.275,87.325,16400000.0
2009-05-31 23:57:00,87.305,87.305,87.28,87.295,11400000.0
2009-05-31 23:58:00,87.315,87.325,87.27,87.315,40000000.0
2009-05-31 23:59:00,87.32,87.34,87.315,87.325,26000000.0
2009-06-01 00:00:00,87.325,87.375,87.325,87.37,28200000.0
2009-06-01 00:01:00,87.37,87.4,87.36,87.4,39400000.0
2009-06-01 00:02:00,87.4,87.405,87.31,87.355,68000000.0
2009-06-01 00:03:00,87.335,87.345,87.325,87.345,11000000.0
2009-06-01 00:04:00,87.365,87.395,87.345,87.395,22400000.0
2009-06-01 00:05:00,87.375,87.385,87.365,87.385,15400000.0
2009-06-01 00:06:00,87.395,87.395,87.38,87.385,13600000.0
2009-06-01 00:07:00,87.4,87.401,87.4,87.401,4400000.0
2009-06-01 00:08:00,87.395,87.405,87.395,87.405,4400000.0
2009-06-01 00:09:00,87.415,87.415,87.415,87.415,3400000.0
2009-06-01 00:10:00,87.415,87.42,87.315,87.395,64200000.0
2009-06-01 00:11:00,87.395,87.395,87.395,87.395,2400000.0
2009-06-01 00:12:00,87.405,87.405,87.395,87.395,8000000.0
2009-06-01 00:13:00,87.395,87.4,87.385,87.385,12400000.0
2009-06-01 00:14:00,87.385,87.385,87.385,87.385,3400000.0
2009-06-01 00:15:00,87.395,87.395,87.395,87.395,2000000.0
2009-06-01 00:16:00,87.39,87.39,87.39,87.39,1000000.0
2009-06-01 00:17:00,87.405,87.435,87.405,87.435,13200000.0
2009-06-01 00:18:00,87.425,87.425,87.395,87.405,13200000.0
2009-06-01 00:19:00,87.385,87.385,87.365,87.375,13200000.0
2009-06-01 00:20:00,87.375,87.385,87.365,87.365,15400000.0
2009-06-01 00:21:00,87.365,87.365,87.305,87.305,19800000.0
2009-06-01 00:22:00,87.315,87.335,87.305,87.335,14800000.0
2009-06-01 00:23:00,87.325,87.345,87.325,87.345,13200000.0
2009-06-01 00:24:00,87.345,87.345,87.335,87.335,11000000.0
2009-06-01 00:25:00,87.32,87.325,87.295,87.325,19400000.0
2009-06-01 00:26:00,87.29,87.325,87.29,87.325,6400000.0
2009-06-01 00:27:00,87.305,87.305,87.305,87.305,4800000.0
2009-06-01 00:28:00,87.32,87.385,87.32,87.335,29400000.0
2009-06-01 00:29:00,87.265,87.295,87.245,87.255,29400000.0
2009-06-01 00:30:00,87.28,87.295,87.265,87.265,17400000.0
2009-06-01 00:31:00,87.265,87.265,87.265,87.265,1600000.0
2009-06-01 00:32:00,87.265,87.275,87.265,87.275,8400000.0
2009-06-01 00:33:00,87.265,87.275,87.265,87.275,4600000.0
2009-06-01 00:34:00,87.26,87.265,87.26,87.265,6000000.0
2009-06-01 00:35:00,87.265,87.27,87.265,87.265,12000000.0
2009-06-01 00:36:00,87.295,87.295,87.285,87.295,12400000.0
2009-06-01 00:37:00,87.3,87.305,87.295,87.295,7600000.0
2009-06-01 00:38:00,87.285,87.285,87.225,87.225,67200000.0
2009-06-01 00:39:00,87.245,87.275,87.215,87.265,43000000.0
2009-06-01 00:40:00,87.261,87.261,87.255,87.258,28000000.0
2009-06-01 00:41:00,87.265,87.3,87.235,87.235,28000000.0
2009-06-01 00:42:00,87.23,87.23,87.23,87.23,1000000.0
2009-06-01 00:43:00,87.23,87.245,87.23,87.245,6200000.0
2009-06-01 00:44:00,87.235,87.255,87.235,87.255,20600000.0
2009-06-01 00:45:00,87.255,87.255,87.245,87.245,4400000.0
2009-06-01 00:46:00,87.24,87.255,87.235,87.255,29000000.0
2009-06-01 00:47:00,87.245,87.255,87.235,87.245,42800000.0
2009-06-01 00:48:00,87.25,87.265,87.235,87.235,38000000.0
2009-06-01 00:49:00,87.245,87.245,87.235,87.235,11600000.0
2009-06-01 00:50:00,87.235,87.235,87.235,87.235,3400000.0
2009-06-01 00:51:00,87.23,87.235,87.225,87.225,10000000.0
2009-06-01 00:52:00,87.215,87.22,87.185,87.195,26200000.0
2009-06-01 00:53:00,87.195,87.195,87.195,87.195,9200000.0
2009-06-01 00:54:00,87.205,87.215,87.185,87.215,26600000.0
2009-06-01 00:55:00,87.215,87.275,87.215,87.275,20000000.0
2009-06-01 00:56:00,87.275,87.275,87.26,87.26,7600000.0
2009-06-01 00:57:00,87.265,87.285,87.265,87.285,24200000.0
2009-06-01 00:58:00,87.275,87.305,87.275,87.305,25800000.0
2009-06-01 00:59:00,87.265,87.375,87.265,87.375,23400000.0
2009-06-01 01:00:00,87.365,87.415,87.335,87.38,91000000.0
2009-06-01 01:01:00,87.38,87.44,87.365,87.385,159800000.0
2009-06-01 01:02:00,87.385,87.41,87.37,87.405,45800000.0
2009-06-01 01:03:00,87.415,87.445,87.395,87.395,83000000.0
2009-06-01 01:04:00,87.395,87.405,87.395,87.395,15400000.0
2009-06-01 01:05:00,87.405,87.405,87.395,87.395,35400000.0
2009-06-01 01:06:00,87.41,87.42,87.405,87.405,13000000.0
2009-06-01 01:07:00,87.385,87.395,87.365,87.37,97200000.0
2009-06-01 01:08:00,87.365,87.39,87.365,87.39,21800000.0
2009-06-01 01:09:00,87.385,87.39,87.375,87.385,9600000.0
2009-06-01 01:10:00,87.37,87.375,87.365,87.365,15400000.0
2009-06-01 01:11:00,87.37,87.38,87.37,87.38,8400000.0
2009-06-01 01:12:00,87.375,87.395,87.365,87.375,22000000.0
2009-06-01 01:13:00,87.375,87.38,87.375,87.38,3000000.0
2009-06-01 01:14:00,87.375,87.375,87.365,87.365,4000000.0
2009-06-01 01:15:00,87.355,87.355,87.335,87.345,9200000.0
2009-06-01 01:16:00,87.335,87.355,87.335,87.355,46200000.0
2009-06-01 01:17:00,87.365,87.395,87.33,87.35,47800000.0
2009-06-01 01:18:00,87.335,87.35,87.335,87.35,7800000.0
2009-06-01 01:19:00,87.335,87.345,87.335,87.345,5400000.0
2009-06-01 01:20:00,87.355,87.37,87.355,87.37,3800000.0
2009-06-01 01:21:00,87.355,87.37,87.355,87.37,13800000.0
2009-06-01 01:22:00,87.36,87.365,87.35,87.35,7600000.0
2009-06-01 01:23:00,87.35,87.35,87.32,87.325,26200000.0
2009-06-01 01:24:00,87.315,87.315,87.295,87.295,12800000.0
2009-06-01 01:25:00,87.295,87.315,87.295,87.315,24800000.0
2009-06-01 01:26:00,87.315,87.375,87.3,87.31,36400000.0
2009-06-01 01:27:00,87.295,87.295,87.295,87.295,7200000.0
2009-06-01 01:28:00,87.295,87.3,87.295,87.295,14200000.0
2009-06-01 01:29:00,87.295,87.305,87.245,87.245,37600000.0
2009-06-01 01:30:00,87.245,87.25,87.235,87.235,21400000.0
2009-06-01 01:31:00,87.235,87.265,87.235,87.265,53400000.0
2009-06-01 01:32:00,87.285,87.285,87.285,87.285,4400000.0
2009-06-01 01:33:00,87.285,87.285,87.285,87.285,2200000.0
2009-06-01 01:34:00,87.31,87.31,87.265,87.275,13600000.0
2009-06-01 01:35:00,87.3,87.31,87.29,87.29,32000000.0
2009-06-01 01:36:00,87.285,87.295,87.245,87.295,51200000.0
2009-06-01 01:37:00,87.27,87.335,87.27,87.295,89800000.0
2009-06-01 01:38:00,87.29,87.295,87.265,87.275,59000000.0
2009-06-01 01:39:00,87.275,87.285,87.275,87.285,17800000.0
2009-06-01 01:40:00,87.285,87.3,87.285,87.295,32400000.0
2009-06-01 01:41:00,87.295,87.3,87.285,87.295,15600000.0
2009-06-01 01:42:00,87.29,87.305,87.29,87.305,11000000.0
2009-06-01 01:43:00,87.305,87.355,87.3,87.34,24800000.0
2009-06-01 01:44:00,87.34,87.355,87.34,87.355,24600000.0
2009-06-01 01:45:00,87.345,87.35,87.32,87.35,59200000.0
2009-06-01 01:46:00,87.35,87.365,87.34,87.345,27200000.0
2009-06-01 01:47:00,87.345,87.36,87.34,87.34,18600000.0
2009-06-01 01:48:00,87.345,87.365,87.345,87.365,32400000.0
2009-06-01 01:49:00,87.36,87.365,87.345,87.35,16400000.0
2009-06-01 01:50:00,87.345,87.345,87.33,87.345,16800000.0
2009-06-01 01:51:00,87.34,87.345,87.335,87.34,14000000.0
2009-06-01 01:52:00,87.335,87.335,87.325,87.335,11000000.0
2009-06-01 01:53:00,87.32,87.325,87.32,87.325,9800000.0
2009-06-01 01:54:00,87.325,87.325,87.32,87.32,5200000.0
2009-06-01 01:55:00,87.32,87.32,87.295,87.305,9000000.0
2009-06-01 01:56:00,87.3,87.32,87.285,87.32,26400000.0
2009-06-01 01:57:00,87.325,87.34,87.325,87.33,17200000.0
2009-06-01 01:58:00,87.34,87.34,87.34,87.34,3000000.0
2009-06-01 01:59:00,87.35,87.375,87.34,87.37,25800000.0
2009-06-01 02:00:00,87.37,87.38,87.35,87.365,78000000.0
2009-06-01 02:01:00,87.355,87.365,87.32,87.33,50400000.0
2009-06-01 02:02:00,87.33,87.35,87.33,87.34,54800000.0
2009-06-01 02:03:00,87.34,87.35,87.335,87.34,19400000.0
2009-06-01 02:04:00,87.34,87.34,87.28,87.29,126200000.0
2009-06-01 02:05:00,87.29,87.29,87.21,87.22,168600000.0
2009-06-01 02:06:00,87.22,87.28,87.21,87.265,187800000.0
2009-06-01 02:07:00,87.265,87.28,87.23,87.26,144200000.0
2009-06-01 02:08:00,87.26,87.26,87.24,87.25,31600000.0
2009-06-01 02:09:00,87.26,87.27,87.255,87.265,33800000.0
2009-06-01 02:10:00,87.265,87.275,87.26,87.275,151000000.0
2009-06-01 02:11:00,87.275,87.275,87.25,87.27,387400000.0
2009-06-01 02:12:00,87.27,87.28,87.265,87.265,67800000.0
2009-06-01 02:13:00,87.27,87.27,87.26,87.27,71000000.0
2009-06-01 02:14:00,87.27,87.28,87.27,87.27,48200000.0
2009-06-01 02:15:00,87.275,87.31,87.275,87.29,41400000.0
2009-06-01 02:16:00,87.29,87.315,87.285,87.285,82800000.0
2009-06-01 02:17:00,87.285,87.285,87.26,87.26,251400000.0
2009-06-01 02:18:00,87.26,87.27,87.26,87.27,122600000.0
2009-06-01 02:19:00,87.27,87.28,87.26,87.28,113400000.0
2009-06-01 02:20:00,87.27,87.27,87.265,87.27,45800000.0
2009-06-01 02:21:00,87.27,87.27,87.265,87.27,89600000.0
2009-06-01 02:22:00,87.27,87.275,87.26,87.27,186600000.0
2009-06-01 02:23:00,87.275,87.3,87.275,87.3,146800000.0
2009-06-01 02:24:00,87.3,87.3,87.27,87.28,104200000.0
2009-06-01 02:25:00,87.28,87.285,87.275,87.28,23200000.0
2009-06-01 02:26:00,87.28,87.28,87.25,87.27,25800000.0
2009-06-01 02:27:00,87.27,87.275,87.25,87.25,51800000.0
2009-06-01 02:28:00,87.255,87.27,87.255,87.27,23800000.0
2009-06-01 02:29:00,87.27,87.29,87.27,87.28,50200000.0
2009-06-01 02:30:00,87.27,87.275,87.24,87.24,134600000.0
2009-06-01 02:31:00,87.24,87.28,87.23,87.275,115600000.0
2009-06-01 02:32:00,87.28,87.29,87.235,87.25,254200000.0
2009-06-01 02:33:00,87.255,87.27,87.25,87.26,94600000.0
2009-06-01 02:34:00,87.27,87.27,87.255,87.255,26600000.0
2009-06-01 02:35:00,87.265,87.27,87.23,87.23,61400000.0
2009-06-01 02:36:00,87.235,87.24,87.235,87.24,11200000.0
2009-06-01 02:37:00,87.24,87.24,87.19,87.19,53200000.0
2009-06-01 02:38:00,87.19,87.22,87.185,87.2,92800000.0
2009-06-01 02:39:00,87.19,87.21,87.19,87.2,72200000.0
2009-06-01 02:40:00,87.2,87.23,87.2,87.21,65600000.0
2009-06-01 02:41:00,87.215,87.22,87.21,87.21,71600000.0
2009-06-01 02:42:00,87.21,87.23,87.19,87.21,148200000.0
2009-06-01 02:43:00,87.215,87.225,87.21,87.225,161200000.0
2009-06-01 02:44:00,87.23,87.23,87.16,87.17,128800000.0
2009-06-01 02:45:00,87.165,87.185,87.13,87.13,184600000.0
2009-06-01 02:46:00,87.12,87.135,87.075,87.08,194600000.0
2009-06-01 02:47:00,87.09,87.1,87.04,87.04,264600000.0
2009-06-01 02:48:00,87.035,87.04,86.98,87.005,89000000.0
2009-06-01 02:49:00,87.005,87.04,86.93,86.96,316000000.0
2009-06-01 02:50:00,86.96,86.97,86.93,86.94,222400000.0
2009-06-01 02:51:00,86.95,86.95,86.85,86.88,236600000.0
2009-06-01 02:52:00,86.885,86.93,86.865,86.87,181600000.0
2009-06-01 02:53:00,86.875,86.89,86.87,86.88,159400000.0
2009-06-01 02:54:00,86.89,86.91,86.81,86.87,203800000.0
2009-06-01 02:55:00,86.86,86.945,86.86,86.93,166600000.0
2009-06-01 02:56:00,86.93,86.93,86.9,86.91,135600000.0
2009-06-01 02:57:00,86.91,86.92,86.91,86.92,69600000.0
2009-06-01 02:58:00,86.92,86.92,86.885,86.89,111000000.0
2009-06-01 02:59:00,86.885,86.91,86.88,86.9,106400000.0
2009-06-01 03:00:00,86.9,86.9,86.8,86.8,265000000.0
2009-06-01 03:01:00,86.8,86.855,86.8,86.85,156200000.0
2009-06-01 03:02:00,86.855,86.895,86.855,86.895,259200000.0
2009-06-01 03:03:00,86.895,86.92,86.89,86.9,149400000.0
2009-06-01 03:04:00,86.9,86.93,86.87,86.88,371000000.0
2009-06-01 03:05:00,86.88,86.89,86.85,86.85,202400000.0
2009-06-01 03:06:00,86.85,86.915,86.84,86.91,142800000.0
2009-06-01 03:07:00,86.91,87.025,86.91,87.025,270800000.0
2009-06-01 03:08:00,87.025,87.04,87.02,87.025,171400000.0
2009-06-01 03:09:00,87.025,87.045,87.02,87.03,98000000.0
2009-06-01 03:10:00,87.03,87.05,87.025,87.05,71200000.0
2009-06-01 03:11:00,87.055,87.095,87.05,87.09,83200000.0
2009-06-01 03:12:00,87.095,87.12,87.07,87.075,170800000.0
2009-06-01 03:13:00,87.075,87.09,87.05,87.065,140800000.0
2009-06-01 03:14:00,87.06,87.09,87.06,87.08,46400000.0
2009-06-01 03:15:00,87.08,87.1,87.08,87.1,42600000.0
2009-06-01 03:16:00,87.1,87.11,87.09,87.1,127400000.0
2009-06-01 03:17:00,87.105,87.105,87.09,87.09,47400000.0
2009-06-01 03:18:00,87.09,87.125,87.085,87.125,46200000.0
2009-06-01 03:19:00,87.12,87.12,87.11,87.12,26600000.0
2009-06-01 03:20:00,87.12,87.135,87.12,87.13,30600000.0
2009-06-01 03:21:00,87.13,87.15,87.125,87.15,64400000.0
2009-06-01 03:22:00,87.15,87.15,87.04,87.07,371000000.0
2009-06-01 03:23:00,87.08,87.13,87.065,87.115,250000000.0
2009-06-01 03:24:00,87.115,87.125,87.095,87.11,111000000.0
2009-06-01 03:25:00,87.105,87.12,87.09,87.11,133600000.0
2009-06-01 03:26:00,87.11,87.11,87.06,87.06,189000000.0
2009-06-01 03:27:00,87.06,87.07,87.005,87.04,189000000.0
2009-06-01 03:28:00,87.05,87.07,87.025,87.06,209600000.0
2009-06-01 03:29:00,87.055,87.06,87.04,87.06,53200000.0
2009-06-01 03:30:00,87.05,87.12,87.05,87.12,140800000.0
2009-06-01 03:31:00,87.125,87.16,87.125,87.16,71800000.0
2009-06-01 03:32:00,87.16,87.16,87.08,87.08,204200000.0
2009-06-01 03:33:00,87.08,87.1,87.08,87.09,310800000.0
2009-06-01 03:34:00,87.085,87.1,87.055,87.075,265400000.0
2009-06-01 03:35:00,87.075,87.08,87.065,87.065,149400000.0
2009-06-01 03:36:00,87.07,87.075,87.05,87.06,160600000.0
2009-06-01 03:37:00,87.06,87.09,87.06,87.08,188000000.0
2009-06-01 03:38:00,87.085,87.09,87.02,87.02,149600000.0
2009-06-01 03:39:00,87.02,87.025,86.985,87.005,312600000.0
2009-06-01 03:40:00,87.005,87.06,87.0,87.06,291800000.0
2009-06-01 03:41:00,87.06,87.06,87.005,87.015,189400000.0
2009-06-01 03:42:00,87.005,87.025,87.005,87.01,36000000.0
2009-06-01 03:43:00,87.01,87.025,87.01,87.02,196600000.0
2009-06-01 03:44:00,87.015,87.02,86.995,87.015,267400000.0
2009-06-01 03:45:00,87.02,87.04,87.005,87.02,202000000.0
2009-06-01 03:46:00,87.025,87.025,86.995,87.015,356000000.0
2009-06-01 03:47:00,87.015,87.02,87.0,87.02,159400000.0
2009-06-01 03:48:00,87.005,87.035,87.005,87.03,126400000.0
2009-06-01 03:49:00,87.03,87.045,87.025,87.04,309000000.0
2009-06-01 03:50:00,87.045,87.045,87.03,87.04,250400000.0
2009-06-01 03:51:00,87.04,87.08,87.035,87.08,223400000.0
2009-06-01 03:52:00,87.07,87.09,87.065,87.08,448800000.0
2009-06-01 03:53:00,87.08,87.095,87.08,87.08,160400000.0
2009-06-01 03:54:00,87.08,87.08,87.08,87.08,41000000.0
2009-06-01 03:55:00,87.09,87.09,87.08,87.09,18800000.0
2009-06-01 03:56:00,87.09,87.12,87.09,87.12,104400000.0
2009-06-01 03:57:00,87.115,87.12,87.06,87.06,186200000.0
2009-06-01 03:58:00,87.06,87.075,87.05,87.07,164400000.0
2009-06-01 03:59:00,87.08,87.08,87.03,87.04,189000000.0
2009-06-01 04:00:00,87.04,87.04,87.03,87.03,95400000.0
2009-06-01 04:01:00,87.03,87.06,87.03,87.06,178000000.0
2009-06-01 04:02:00,87.06,87.09,87.05,87.09,190400000.0
2009-06-01 04:03:00,87.09,87.11,87.09,87.095,175000000.0
2009-06-01 04:04:00,87.1,87.125,87.075,87.09,612400000.0
2009-06-01 04:05:00,87.09,87.1,87.08,87.1,123400000.0
2009-06-01 04:06:00,87.095,87.095,87.07,87.07,54000000.0
2009-06-01 04:07:00,87.07,87.07,87.07,87.07,7600000.0
2009-06-01 04:08:00,87.07,87.075,87.07,87.07,81600000.0
2009-06-01 04:09:00,87.07,87.1,87.07,87.09,72200000.0
2009-06-01 04:10:00,87.09,87.1,87.09,87.1,88200000.0
2009-06-01 04:11:00,87.1,87.1,87.1,87.1,56000000.0
2009-06-01 04:12:00,87.11,87.125,87.1,87.11,84800000.0
2009-06-01 04:13:00,87.11,87.12,87.11,87.115,29000000.0
2009-06-01 04:14:00,87.12,87.13,87.12,87.12,27800000.0
2009-06-01 04:15:00,87.12,87.15,87.105,87.145,153600000.0
2009-06-01 04:16:00,87.145,87.18,87.145,87.175,21800000.0
2009-06-01 04:17:00,87.17,87.18,87.17,87.175,19800000.0
2009-06-01 04:18:00,87.175,87.175,87.15,87.155,30400000.0
2009-06-01 04:19:00,87.155,87.16,87.145,87.145,14800000.0
2009-06-01 04:20:00,87.15,87.16,87.15,87.16,47000000.0
2009-06-01 04:21:00,87.15,87.15,87.15,87.15,4800000.0
2009-06-01 04:22:00,87.14,87.14,87.12,87.12,53200000.0
2009-06-01 04:23:00,87.13,87.19,87.13,87.185,73600000.0
2009-06-01 04:24:00,87.185,87.235,87.18,87.19,137800000.0
2009-06-01 04:25:00,87.195,87.23,87.185,87.215,73400000.0
2009-06-01 04:26:00,87.21,87.21,87.19,87.2,151800000.0
2009-06-01 04:27:00,87.2,87.21,87.19,87.195,248000000.0
2009-06-01 04:28:00,87.19,87.2,87.165,87.17,172400000.0
2009-06-01 04:29:00,87.17,87.19,87.17,87.185,124000000.0
2009-06-01 04:30:00,87.19,87.2,87.18,87.195,201600000.0
2009-06-01 04:31:00,87.195,87.205,87.19,87.19,69800000.0
2009-06-01 04:32:00,87.19,87.19,87.18,87.19,72400000.0
2009-06-01 04:33:00,87.18,87.185,87.16,87.16,72400000.0
2009-06-01 04:34:00,87.16,87.16,87.14,87.16,99800000.0
2009-06-01 04:35:00,87.16,87.175,87.15,87.15,48400000.0
2009-06-01 04:36:00,87.155,87.165,87.14,87.14,79600000.0
2009-06-01 04:37:00,87.13,87.15,87.13,87.15,122200000.0
2009-06-01 04:38:00,87.15,87.16,87.15,87.16,39600000.0
2009-06-01 04:39:00,87.16,87.17,87.155,87.17,67400000.0
2009-06-01 04:40:00,87.17,87.17,87.14,87.16,99400000.0
2009-06-01 04:41:00,87.16,87.175,87.16,87.175,127200000.0
2009-06-01 04:42:00,87.18,87.18,87.18,87.18,10800000.0
2009-06-01 04:43:00,87.19,87.2,87.19,87.2,79800000.0
2009-06-01 04:44:00,87.2,87.2,87.19,87.19,16400000.0
2009-06-01 04:45:00,87.19,87.19,87.18,87.19,17600000.0
2009-06-01 04:46:00,87.19,87.19,87.14,87.175,145600000.0
2009-06-01 04:47:00,87.17,87.175,87.14,87.15,122400000.0
2009-06-01 04:48:00,87.155,87.16,87.13,87.14,50200000.0
2009-06-01 04:49:00,87.14,87.14,87.12,87.13,150200000.0
2009-06-01 04:50:00,87.13,87.14,87.13,87.14,19200000.0
2009-06-01 04:51:00,87.14,87.175,87.14,87.15,127800000.0
2009-06-01 04:52:00,87.15,87.155,87.14,87.14,130000000.0
2009-06-01 04:53:00,87.14,87.15,87.14,87.15,54000000.0
2009-06-01 04:54:00,87.15,87.16,87.14,87.15,56200000.0
2009-06-01 04:55:00,87.15,87.15,87.14,87.14,22400000.0
2009-06-01 04:56:00,87.14,87.14,87.135,87.135,14200000.0
2009-06-01 04:57:00,87.14,87.15,87.13,87.15,43400000.0
2009-06-01 04:58:00,87.15,87.16,87.14,87.15,31200000.0
2009-06-01 04:59:00,87.15,87.19,87.15,87.19,70200000.0
2009-06-01 05:00:00,87.19,87.19,87.18,87.18,39600000.0
2009-06-01 05:01:00,87.18,87.18,87.18,87.18,15000000.0
2009-06-01 05:02:00,87.185,87.21,87.185,87.21,62400000.0
2009-06-01 05:03:00,87.2,87.2,87.18,87.18,57000000.0
2009-06-01 05:04:00,87.18,87.18,87.17,87.17,35600000.0
2009-06-01 05:05:00,87.17,87.19,87.17,87.18,68600000.0
2009-06-01 05:06:00,87.19,87.195,87.185,87.19,20600000.0
2009-06-01 05:07:00,87.185,87.19,87.185,87.19,23800000.0
2009-06-01 05:08:00,87.19,87.19,87.19,87.19,53400000.0
2009-06-01 05:09:00,87.195,87.195,87.185,87.185,12600000.0
2009-06-01 05:10:00,87.185,87.21,87.185,87.21,37400000.0
2009-06-01 05:11:00,87.21,87.22,87.195,87.22,50000000.0
2009-06-01 05:12:00,87.22,87.22,87.215,87.215,26800000.0
2009-06-01 05:13:00,87.22,87.22,87.22,87.22,21200000.0
2009-06-01 05:14:00,87.21,87.21,87.2,87.205,30800000.0
2009-06-01 05:15:00,87.21,87.21,87.18,87.19,130800000.0
2009-06-01 05:16:00,87.185,87.22,87.18,87.21,124000000.0
2009-06-01 05:17:00,87.21,87.21,87.205,87.21,24400000.0
2009-06-01 05:18:00,87.21,87.21,87.21,87.21,2000000.0
2009-06-01 05:19:00,87.205,87.21,87.2,87.2,33200000.0
2009-06-01 05:20:00,87.205,87.21,87.205,87.21,5800000.0
2009-06-01 05:21:00,87.2,87.21,87.195,87.2,30600000.0
2009-06-01 05:22:00,87.19,87.19,87.19,87.19,9200000.0
2009-06-01 05:23:00,87.19,87.19,87.19,87.19,9200000.0
2009-06-01 05:24:00,87.19,87.19,87.175,87.175,35200000.0
2009-06-01 05:25:00,87.18,87.19,87.16,87.18,44600000.0
2009-06-01 05:26:00,87.18,87.21,87.18,87.21,59400000.0
2009-06-01 05:27:00,87.21,87.255,87.21,87.24,184000000.0
2009-06-01 05:28:00,87.24,87.24,87.22,87.22,30200000.0
2009-06-01 05:29:00,87.22,87.22,87.185,87.19,129400000.0
2009-06-01 05:30:00,87.19,87.22,87.19,87.22,166800000.0
2009-06-01 05:31:00,87.22,87.235,87.22,87.235,106000000.0
2009-06-01 05:32:00,87.23,87.235,87.23,87.235,10600000.0
2009-06-01 05:33:00,87.24,87.245,87.235,87.235,83200000.0
2009-06-01 05:34:00,87.235,87.24,87.235,87.235,6000000.0
2009-06-01 05:35:00,87.235,87.235,87.23,87.235,6600000.0
2009-06-01 05:36:00,87.225,87.225,87.225,87.225,1000000.0
2009-06-01 05:37:00,87.23,87.23,87.2,87.2,46400000.0
2009-06-01 05:38:00,87.205,87.215,87.205,87.21,116600000.0
2009-06-01 05:39:00,87.205,87.225,87.205,87.225,41800000.0
2009-06-01 05:40:00,87.22,87.22,87.22,87.22,2000000.0
2009-06-01 05:41:00,87.215,87.22,87.2,87.2,94200000.0
2009-06-01 05:42:00,87.2,87.2,87.195,87.2,36000000.0
2009-06-01 05:43:00,87.2,87.2,87.195,87.195,79800000.0
2009-06-01 05:44:00,87.195,87.215,87.19,87.215,68200000.0
2009-06-01 05:45:00,87.215,87.24,87.21,87.225,154800000.0
2009-06-01 05:46:00,87.23,87.25,87.23,87.25,17800000.0
2009-06-01 05:47:00,87.245,87.29,87.23,87.27,377400000.0
2009-06-01 05:48:00,87.27,87.315,87.27,87.315,146800000.0
2009-06-01 05:49:00,87.31,87.31,87.28,87.305,213200000.0
2009-06-01 05:50:00,87.3,87.33,87.26,87.27,181000000.0
2009-06-01 05:51:00,87.28,87.28,87.23,87.26,178600000.0
2009-06-01 05:52:00,87.27,87.29,87.25,87.29,317400000.0
2009-06-01 05:53:00,87.29,87.34,87.29,87.32,197600000.0
2009-06-01 05:54:00,87.325,87.34,87.32,87.33,109800000.0
2009-06-01 05:55:00,87.335,87.35,87.335,87.35,32400000.0
2009-06-01 05:56:00,87.35,87.35,87.34,87.345,64400000.0
2009-06-01 05:57:00,87.35,87.35,87.34,87.35,114800000.0
2009-06-01 05:58:00,87.355,87.39,87.355,87.39,164200000.0
2009-06-01 05:59:00,87.39,87.39,87.37,87.38,131800000.0
2009-06-01 06:00:00,87.38,87.42,87.38,87.4,121000000.0
2009-06-01 06:01:00,87.4,87.4,87.37,87.38,53600000.0
2009-06-01 06:02:00,87.38,87.38,87.34,87.35,157400000.0
2009-06-01 06:03:00,87.355,87.38,87.355,87.36,122200000.0
2009-06-01 06:04:00,87.36,87.36,87.345,87.35,89800000.0
2009-06-01 06:05:00,87.35,87.365,87.35,87.36,52000000.0
2009-06-01 06:06:00,87.35,87.37,87.35,87.37,130200000.0
2009-06-01 06:07:00,87.385,87.385,87.37,87.37,41000000.0
2009-06-01 06:08:00,87.365,87.37,87.365,87.365,6400000.0
2009-06-01 06:09:00,87.365,87.37,87.36,87.36,23800000.0
2009-06-01 06:10:00,87.36,87.36,87.35,87.36,139800000.0
2009-06-01 06:11:00,87.35,87.35,87.335,87.34,82600000.0
2009-06-01 06:12:00,87.34,87.35,87.33,87.33,75800000.0
2009-06-01 06:13:00,87.335,87.34,87.32,87.32,27000000.0
2009-06-01 06:14:00,87.32,87.32,87.32,87.32,20600000.0
2009-06-01 06:15:00,87.33,87.33,87.32,87.32,39200000.0
2009-06-01 06:16:00,87.32,87.32,87.305,87.31,26000000.0
2009-06-01 06:17:00,87.31,87.31,87.3,87.31,92800000.0
2009-06-01 06:18:00,87.31,87.31,87.31,87.31,67000000.0
2009-06-01 06:19:00,87.31,87.31,87.27,87.3,160200000.0
2009-06-01 06:20:00,87.295,87.32,87.295,87.31,67600000.0
2009-06-01 06:21:00,87.315,87.35,87.305,87.345,129200000.0
2009-06-01 06:22:00,87.35,87.37,87.34,87.37,143000000.0
2009-06-01 06:23:00,87.37,87.42,87.37,87.41,224200000.0
2009-06-01 06:24:00,87.41,87.43,87.39,87.42,137200000.0
2009-06-01 06:25:00,87.42,87.45,87.42,87.45,87400000.0
2009-06-01 06:26:00,87.445,87.45,87.42,87.43,164600000.0
2009-06-01 06:27:00,87.43,87.45,87.43,87.45,62400000.0
2009-06-01 06:28:00,87.445,87.45,87.44,87.45,88600000.0
2009-06-01 06:29:00,87.45,87.465,87.445,87.465,144400000.0
2009-06-01 06:30:00,87.46,87.465,87.445,87.45,146000000.0
2009-06-01 06:31:00,87.455,87.47,87.455,87.46,60400000.0
2009-06-01 06:32:00,87.46,87.46,87.44,87.44,60800000.0
2009-06-01 06:33:00,87.455,87.455,87.395,87.4,231400000.0
2009-06-01 06:34:00,87.41,87.42,87.38,87.38,187400000.0
2009-06-01 06:35:00,87.37,87.4,87.37,87.39,95800000.0
2009-06-01 06:36:00,87.405,87.41,87.37,87.375,122800000.0
2009-06-01 06:37:00,87.37,87.39,87.37,87.38,65400000.0
2009-06-01 06:38:00,87.38,87.38,87.38,87.38,15600000.0
2009-06-01 06:39:00,87.38,87.39,87.365,87.38,82200000.0
2009-06-01 06:40:00,87.38,87.39,87.37,87.38,118400000.0
2009-06-01 06:41:00,87.38,87.385,87.38,87.385,25000000.0
2009-06-01 06:42:00,87.385,87.385,87.38,87.38,56400000.0
2009-06-01 06:43:00,87.38,87.4,87.38,87.395,125000000.0
2009-06-01 06:44:00,87.385,87.42,87.38,87.42,155200000.0
2009-06-01 06:45:00,87.43,87.44,87.43,87.44,9000000.0
2009-06-01 06:46:00,87.44,87.44,87.42,87.44,82200000.0
2009-06-01 06:47:00,87.44,87.47,87.435,87.45,222000000.0
2009-06-01 06:48:00,87.45,87.45,87.43,87.43,240200000.0
2009-06-01 06:49:00,87.43,87.43,87.43,87.43,18400000.0
2009-06-01 06:50:00,87.43,87.44,87.43,87.44,73000000.0
2009-06-01 06:51:00,87.44,87.45,87.425,87.45,243000000.0
2009-06-01 06:52:00,87.45,87.455,87.445,87.45,173200000.0
2009-06-01 06:53:00,87.45,87.485,87.45,87.47,231200000.0
2009-06-01 06:54:00,87.47,87.48,87.47,87.48,177000000.0
2009-06-01 06:55:00,87.47,87.51,87.47,87.51,167000000.0
2009-06-01 06:56:00,87.525,87.545,87.5,87.515,701800000.0
2009-06-01 06:57:00,87.515,87.53,87.505,87.51,239400000.0
2009-06-01 06:58:00,87.51,87.51,87.48,87.48,63200000.0
2009-06-01 06:59:00,87.48,87.51,87.48,87.51,128200000.0
2009-06-01 07:00:00,87.51,87.52,87.495,87.5,227200000.0
2009-06-01 07:01:00,87.5,87.51,87.49,87.51,208800000.0
2009-06-01 07:02:00,87.51,87.525,87.5,87.52,70600000.0
2009-06-01 07:03:00,87.52,87.52,87.485,87.495,165000000.0
2009-06-01 07:04:00,87.49,87.5,87.485,87.5,100200000.0
2009-06-01 07:05:00,87.5,87.5,87.49,87.495,61400000.0
2009-06-01 07:06:00,87.51,87.52,87.51,87.52,31000000.0
2009-06-01 07:07:00,87.525,87.53,87.5,87.525,223200000.0
2009-06-01 07:08:00,87.52,87.52,87.485,87.5,112000000.0
2009-06-01 07:09:00,87.49,87.515,87.485,87.495,297800000.0
2009-06-01 07:10:00,87.505,87.55,87.5,87.54,527200000.0
2009-06-01 07:11:00,87.54,87.54,87.52,87.52,45600000.0
2009-06-01 07:12:00,87.52,87.53,87.515,87.53,22200000.0
2009-06-01 07:13:00,87.52,87.52,87.52,87.52,38800000.0
2009-06-01 07:14:00,87.51,87.52,87.5,87.51,47000000.0
2009-06-01 07:15:00,87.51,87.51,87.49,87.49,54000000.0
2009-06-01 07:16:00,87.495,87.525,87.49,87.51,421400000.0
2009-06-01 07:17:00,87.495,87.52,87.48,87.49,178400000.0
2009-06-01 07:18:00,87.49,87.495,87.475,87.49,140000000.0
2009-06-01 07:19:00,87.49,87.53,87.49,87.51,91200000.0
2009-06-01 07:20:00,87.51,87.535,87.47,87.535,272200000.0
2009-06-01 07:21:00,87.54,87.55,87.5,87.54,302000000.0
2009-06-01 07:22:00,87.54,87.55,87.52,87.54,209400000.0
2009-06-01 07:23:00,87.54,87.61,87.54,87.61,224200000.0
2009-06-01 07:24:00,87.605,87.605,87.555,87.57,409000000.0
2009-06-01 07:25:00,87.57,87.57,87.56,87.565,58800000.0
2009-06-01 07:26:00,87.565,87.585,87.555,87.57,163000000.0
2009-06-01 07:27:00,87.565,87.565,87.55,87.55,29200000.0
2009-06-01 07:28:00,87.55,87.56,87.545,87.56,42800000.0
2009-06-01 07:29:00,87.56,87.565,87.55,87.55,32000000.0
2009-06-01 07:30:00,87.55,87.565,87.54,87.565,111200000.0
2009-06-01 07:31:00,87.56,87.56,87.56,87.56,41400000.0
2009-06-01 07:32:00,87.545,87.545,87.52,87.54,217800000.0
2009-06-01 07:33:00,87.545,87.55,87.54,87.55,67000000.0
2009-06-01 07:34:00,87.54,87.56,87.52,87.52,103600000.0
2009-06-01 07:35:00,87.52,87.52,87.49,87.51,192600000.0
2009-06-01 07:36:00,87.5,87.515,87.5,87.505,219800000.0
2009-06-01 07:37:00,87.515,87.52,87.5,87.51,125000000.0
2009-06-01 07:38:00,87.51,87.515,87.5,87.5,188800000.0
2009-06-01 07:39:00,87.52,87.535,87.52,87.52,43000000.0
2009-06-01 07:40:00,87.52,87.52,87.51,87.52,72600000.0
2009-06-01 07:41:00,87.52,87.54,87.515,87.53,74200000.0
2009-06-01 07:42:00,87.53,87.57,87.53,87.56,48800000.0
2009-06-01 07:43:00,87.56,87.56,87.55,87.55,72600000.0
2009-06-01 07:44:00,87.55,87.575,87.545,87.57,195200000.0
2009-06-01 07:45:00,87.57,87.6,87.57,87.58,117400000.0
2009-06-01 07:46:00,87.58,87.58,87.55,87.55,198600000.0
2009-06-01 07:47:00,87.55,87.55,87.545,87.55,64000000.0
2009-06-01 07:48:00,87.545,87.56,87.535,87.56,56200000.0
2009-06-01 07:49:00,87.55,87.555,87.53,87.53,87800000.0
2009-06-01 07:50:00,87.53,87.53,87.475,87.48,141000000.0
2009-06-01 07:51:00,87.48,87.48,87.47,87.475,54800000.0
2009-06-01 07:52:00,87.47,87.495,87.47,87.495,41600000.0
2009-06-01 07:53:00,87.505,87.51,87.495,87.495,20600000.0
2009-06-01 07:54:00,87.49,87.505,87.48,87.505,78600000.0
2009-06-01 07:55:00,87.51,87.54,87.51,87.53,173000000.0
2009-06-01 07:56:00,87.53,87.53,87.515,87.52,142000000.0
2009-06-01 07:57:00,87.52,87.535,87.52,87.53,108400000.0
2009-06-01 07:58:00,87.53,87.53,87.51,87.51,22600000.0
2009-06-01 07:59:00,87.515,87.53,87.51,87.53,83800000.0
2009-06-01 08:00:00,87.54,87.55,87.52,87.525,149600000.0
2009-06-01 08:01:00,87.525,87.525,87.495,87.525,203600000.0
2009-06-01 08:02:00,87.52,87.54,87.52,87.535,101600000.0
2009-06-01 08:03:00,87.535,87.545,87.52,87.52,63600000.0
2009-06-01 08:04:00,87.515,87.52,87.51,87.51,53800000.0
2009-06-01 08:05:00,87.5,87.525,87.49,87.49,151400000.0
2009-06-01 08:06:00,87.49,87.51,87.475,87.495,110200000.0
2009-06-01 08:07:00,87.485,87.5,87.48,87.5,50200000.0
2009-06-01 08:08:00,87.49,87.505,87.485,87.5,93000000.0
2009-06-01 08:09:00,87.505,87.51,87.48,87.48,85000000.0
2009-06-01 08:10:00,87.49,87.5,87.48,87.5,130200000.0
2009-06-01 08:11:00,87.495,87.51,87.47,87.5,236200000.0
2009-06-01 08:12:00,87.505,87.58,87.505,87.58,174200000.0
2009-06-01 08:13:00,87.575,87.6,87.565,87.58,201000000.0
2009-06-01 08:14:00,87.58,87.585,87.54,87.56,353200000.0
2009-06-01 08:15:00,87.56,87.585,87.56,87.57,127800000.0
2009-06-01 08:16:00,87.57,87.6,87.57,87.58,82200000.0
2009-06-01 08:17:00,87.58,87.62,87.58,87.605,207600000.0
2009-06-01 08:18:00,87.605,87.65,87.59,87.6,162600000.0
2009-06-01 08:19:00,87.595,87.65,87.595,87.65,133200000.0
2009-06-01 08:20:00,87.64,87.68,87.64,87.68,95600000.0
2009-06-01 08:21:00,87.68,87.685,87.665,87.685,94800000.0
2009-06-01 08:22:00,87.685,87.69,87.64,87.65,104400000.0
2009-06-01 08:23:00,87.66,87.66,87.625,87.63,174200000.0
2009-06-01 08:24:00,87.63,87.66,87.595,87.64,159200000.0
2009-06-01 08:25:00,87.64,87.655,87.62,87.64,105000000.0
2009-06-01 08:26:00,87.64,87.64,87.615,87.62,63400000.0
2009-06-01 08:27:00,87.625,87.67,87.615,87.63,404600000.0
2009-06-01 08:28:00,87.63,87.645,87.62,87.63,199600000.0
2009-06-01 08:29:00,87.63,87.64,87.6,87.6,318400000.0
2009-06-01 08:30:00,87.6,87.62,87.59,87.6,96200000.0
2009-06-01 08:31:00,87.61,87.64,87.61,87.63,217800000.0
2009-06-01 08:32:00,87.62,87.62,87.59,87.59,112800000.0
2009-06-01 08:33:00,87.6,87.61,87.57,87.585,171400000.0
2009-06-01 08:34:00,87.585,87.595,87.57,87.58,136800000.0
2009-06-01 08:35:00,87.59,87.61,87.59,87.6,113800000.0
2009-06-01 08:36:00,87.6,87.61,87.565,87.575,116600000.0
2009-06-01 08:37:00,87.575,87.625,87.575,87.58,155199999.0
2009-06-01 08:38:00,87.575,87.58,87.555,87.565,201200000.0
2009-06-01 08:39:00,87.57,87.6,87.555,87.6,74200000.0
2009-06-01 08:40:00,87.6,87.62,87.595,87.62,48800000.0
2009-06-01 08:41:00,87.62,87.63,87.615,87.62,71000000.0
2009-06-01 08:42:00,87.615,87.67,87.615,87.65,99800000.0
2009-06-01 08:43:00,87.65,87.655,87.63,87.64,94600000.0
2009-06-01 08:44:00,87.63,87.635,87.6,87.605,81600000.0
2009-06-01 08:45:00,87.6,87.61,87.58,87.58,92000000.0
2009-06-01 08:46:00,87.585,87.585,87.565,87.58,45200000.0
2009-06-01 08:47:00,87.585,87.585,87.57,87.57,39000000.0
2009-06-01 08:48:00,87.57,87.64,87.565,87.625,217800000.0
2009-06-01 08:49:00,87.62,87.635,87.6,87.62,471800000.0
2009-06-01 08:50:00,87.62,87.66,87.62,87.65,181800000.0
2009-06-01 08:51:00,87.655,87.69,87.65,87.675,229000000.0
2009-06-01 08:52:00,87.67,87.675,87.62,87.625,130600000.0
2009-06-01 08:53:00,87.625,87.655,87.615,87.64,338200000.0
2009-06-01 08:54:00,87.645,87.68,87.63,87.635,226000000.0
2009-06-01 08:55:00,87.64,87.64,87.6,87.62,236800000.0
2009-06-01 08:56:00,87.62,87.625,87.565,87.585,180800000.0
2009-06-01 08:57:00,87.595,87.61,87.58,87.605,137600000.0
2009-06-01 08:58:00,87.6,87.615,87.575,87.58,181600000.0
2009-06-01 08:59:00,87.58,87.645,87.58,87.63,357200000.0
2009-06-01 09:00:00,87.64,87.655,87.61,87.645,158400000.0
2009-06-01 09:01:00,87.64,87.645,87.59,87.61,208800000.0
2009-06-01 09:02:00,87.61,87.61,87.555,87.56,237000000.0
2009-06-01 09:03:00,87.56,87.58,87.52,87.54,152000000.0
2009-06-01 09:04:00,87.535,87.59,87.525,87.555,137400000.0
2009-06-01 09:05:00,87.56,87.6,87.545,87.58,196800000.0
2009-06-01 09:06:00,87.575,87.64,87.57,87.585,244000000.0
2009-06-01 09:07:00,87.59,87.67,87.575,87.66,162400000.0
2009-06-01 09:08:00,87.66,87.68,87.65,87.655,143200000.0
2009-06-01 09:09:00,87.635,87.64,87.61,87.615,165000000.0
2009-06-01 09:10:00,87.615,87.675,87.615,87.64,369200000.0
2009-06-01 09:11:00,87.64,87.66,87.63,87.65,194400000.0
2009-06-01 09:12:00,87.64,87.675,87.59,87.635,407000000.0
2009-06-01 09:13:00,87.64,87.66,87.635,87.64,181000000.0
2009-06-01 09:14:00,87.645,87.67,87.615,87.615,380400000.0
2009-06-01 09:15:00,87.625,87.7,87.62,87.7,183000000.0
2009-06-01 09:16:00,87.7,87.7,87.62,87.62,277000000.0
2009-06-01 09:17:00,87.625,87.625,87.615,87.62,46200000.0
2009-06-01 09:18:00,87.62,87.665,87.61,87.62,181200000.0
2009-06-01 09:19:00,87.62,87.675,87.62,87.655,229000000.0
2009-06-01 09:20:00,87.66,87.69,87.635,87.68,279800000.0
2009-06-01 09:21:00,87.68,87.68,87.615,87.65,340800000.0
2009-06-01 09:22:00,87.645,87.645,87.62,87.64,307600000.0
2009-06-01 09:23:00,87.64,87.64,87.585,87.62,256000000.0
2009-06-01 09:24:00,87.63,87.66,87.595,87.62,233200000.0
2009-06-01 09:25:00,87.615,87.64,87.59,87.59,147200000.0
2009-06-01 09:26:00,87.585,87.61,87.58,87.6,144200000.0
2009-06-01 09:27:00,87.605,87.645,87.605,87.63,136800000.0
2009-06-01 09:28:00,87.63,87.63,87.6,87.6,126600000.0
2009-06-01 09:29:00,87.61,87.63,87.505,87.515,243200000.0
2009-06-01 09:30:00,87.52,87.54,87.5,87.53,199200000.0
2009-06-01 09:31:00,87.53,87.59,87.515,87.58,195800000.0
2009-06-01 09:32:00,87.575,87.6,87.535,87.55,199600000.0
2009-06-01 09:33:00,87.55,87.56,87.51,87.53,208000000.0
2009-06-01 09:34:00,87.53,87.54,87.5,87.53,340600000.0
2009-06-01 09:35:00,87.54,87.555,87.525,87.53,143200000.0
2009-06-01 09:36:00,87.53,87.565,87.515,87.55,252400000.0
2009-06-01 09:37:00,87.55,87.57,87.545,87.55,248800000.0
2009-06-01 09:38:00,87.55,87.55,87.485,87.53,252200000.0
2009-06-01 09:39:00,87.53,87.53,87.4,87.42,452200000.0
2009-06-01 09:40:00,87.42,87.44,87.39,87.42,346600000.0
2009-06-01 09:41:00,87.42,87.44,87.385,87.41,238600000.0
2009-06-01 09:42:00,87.405,87.43,87.39,87.42,395800000.0
2009-06-01 09:43:00,87.42,87.48,87.42,87.475,250200000.0
2009-06-01 09:44:00,87.48,87.495,87.465,87.47,218200000.0
2009-06-01 09:45:00,87.47,87.485,87.455,87.47,233200000.0
2009-06-01 09:46:00,87.47,87.495,87.465,87.48,531600000.0
2009-06-01 09:47:00,87.48,87.48,87.455,87.46,402800000.0
2009-06-01 09:48:00,87.455,87.47,87.43,87.465,255000000.0
2009-06-01 09:49:00,87.46,87.46,87.425,87.44,369400000.0
2009-06-01 09:50:00,87.435,87.45,87.43,87.445,343800000.0
2009-06-01 09:51:00,87.445,87.45,87.425,87.43,545400001.0
2009-06-01 09:52:00,87.435,87.45,87.43,87.45,448600000.0
2009-06-01 09:53:00,87.45,87.485,87.45,87.475,296000000.0
2009-06-01 09:54:00,87.475,87.5,87.475,87.49,132800000.0
2009-06-01 09:55:00,87.495,87.53,87.49,87.52,192000000.0
2009-06-01 09:56:00,87.52,87.55,87.51,87.51,92600000.0
2009-06-01 09:57:00,87.52,87.52,87.49,87.5,164800000.0
2009-06-01 09:58:00,87.51,87.54,87.49,87.54,210000000.0
2009-06-01 09:59:00,87.54,87.555,87.51,87.535,345200000.0
2009-06-01 10:00:00,87.54,87.63,87.51,87.61,530800000.0
2009-06-01 10:01:00,87.61,87.665,87.6,87.655,585200000.0
2009-06-01 10:02:00,87.64,87.665,87.64,87.655,533400000.0
2009-06-01 10:03:00,87.66,87.67,87.62,87.635,552400000.0
2009-06-01 10:04:00,87.635,87.64,87.6,87.6,137200000.0
2009-06-01 10:05:00,87.6,87.625,87.6,87.62,92600000.0
2009-06-01 10:06:00,87.62,87.66,87.61,87.635,319800000.0
2009-06-01 10:07:00,87.63,87.67,87.63,87.665,133400000.0
2009-06-01 10:08:00,87.665,87.695,87.625,87.675,257000000.0
2009-06-01 10:09:00,87.675,87.71,87.66,87.705,258400000.0
2009-06-01 10:10:00,87.705,87.705,87.65,87.65,366200000.0
2009-06-01 10:11:00,87.65,87.65,87.59,87.615,175600000.0
2009-06-01 10:12:00,87.615,87.65,87.605,87.63,138400000.0
2009-06-01 10:13:00,87.625,87.67,87.555,87.67,329900000.0
2009-06-01 10:14:00,87.67,87.68,87.6,87.61,302400000.0
2009-06-01 10:15:00,87.61,87.64,87.595,87.625,216200000.0
2009-06-01 10:16:00,87.64,87.67,87.64,87.67,132200000.0
2009-06-01 10:17:00,87.67,87.67,87.62,87.62,245000000.0
2009-06-01 10:18:00,87.62,87.675,87.61,87.66,246600000.0
2009-06-01 10:19:00,87.67,87.695,87.645,87.67,267600000.0
2009-06-01 10:20:00,87.68,87.73,87.68,87.7,223600000.0
2009-06-01 10:21:00,87.7,87.71,87.655,87.67,309600000.0
2009-06-01 10:22:00,87.675,87.715,87.655,87.675,355400000.0
2009-06-01 10:23:00,87.675,87.695,87.645,87.69,227800000.0
2009-06-01 10:24:00,87.685,87.7,87.595,87.65,269400000.0
2009-06-01 10:25:00,87.645,87.66,87.58,87.61,309200000.0
2009-06-01 10:26:00,87.605,87.61,87.6,87.61,60600000.0
2009-06-01 10:27:00,87.6,87.63,87.55,87.625,272600000.0
2009-06-01 10:28:00,87.615,87.63,87.59,87.62,269000000.0
2009-06-01 10:29:00,87.625,87.63,87.56,87.58,288400000.0
2009-06-01 10:30:00,87.58,87.63,87.575,87.605,231200000.0
2009-06-01 10:31:00,87.61,87.615,87.59,87.61,154600000.0
2009-06-01 10:32:00,87.61,87.62,87.59,87.59,90000000.0
2009-06-01 10:33:00,87.59,87.615,87.585,87.605,109800000.0
2009-06-01 10:34:00,87.61,87.62,87.59,87.6,234400000.0
2009-06-01 10:35:00,87.595,87.6,87.57,87.595,183800000.0
2009-06-01 10:36:00,87.6,87.62,87.58,87.58,365400000.0
2009-06-01 10:37:00,87.59,87.64,87.56,87.59,216800000.0
2009-06-01 10:38:00,87.58,87.62,87.58,87.6,302400000.0
2009-06-01 10:39:00,87.595,87.63,87.595,87.61,320400000.0
2009-06-01 10:40:00,87.61,87.61,87.58,87.58,247600000.0
2009-06-01 10:41:00,87.595,87.64,87.595,87.6,213800000.0
2009-06-01 10:42:00,87.605,87.61,87.55,87.565,277000001.0
2009-06-01 10:43:00,87.565,87.63,87.56,87.62,211400000.0
2009-06-01 10:44:00,87.62,87.625,87.6,87.625,125800000.0
2009-06-01 10:45:00,87.625,87.63,87.585,87.605,213800000.0
2009-06-01 10:46:00,87.61,87.61,87.485,87.505,260400000.0
2009-06-01 10:47:00,87.505,87.52,87.485,87.52,242200000.0
2009-06-01 10:48:00,87.52,87.53,87.475,87.485,297600000.0
2009-06-01 10:49:00,87.49,87.5,87.46,87.475,349800000.0
2009-06-01 10:50:00,87.47,87.485,87.46,87.485,199600000.0
2009-06-01 10:51:00,87.48,87.49,87.465,87.48,229800000.0
2009-06-01 10:52:00,87.48,87.52,87.47,87.47,198000000.0
2009-06-01 10:53:00,87.47,87.48,87.46,87.47,198200000.0
2009-06-01 10:54:00,87.47,87.475,87.46,87.47,182200000.0
2009-06-01 10:55:00,87.47,87.495,87.47,87.48,187000000.0
2009-06-01 10:56:00,87.48,87.5,87.455,87.46,201200000.0
2009-06-01 10:57:00,87.46,87.485,87.415,87.42,298800000.0
2009-06-01 10:58:00,87.42,87.455,87.4,87.435,399999999.0
2009-06-01 10:59:00,87.44,87.44,87.405,87.41,103800000.0
2009-06-01 11:00:00,87.42,87.46,87.41,87.425,158400000.0
2009-06-01 11:01:00,87.43,87.43,87.41,87.42,191400000.0
2009-06-01 11:02:00,87.42,87.46,87.42,87.45,136400000.0
2009-06-01 11:03:00,87.46,87.47,87.445,87.46,84200000.0
2009-06-01 11:04:00,87.46,87.515,87.45,87.515,269400000.0
2009-06-01 11:05:00,87.51,87.53,87.495,87.52,215600000.0
2009-06-01 11:06:00,87.52,87.53,87.51,87.51,124400000.0
2009-06-01 11:07:00,87.51,87.53,87.5,87.5,79800000.0
2009-06-01 11:08:00,87.5,87.5,87.48,87.49,120600000.0
2009-06-01 11:09:00,87.49,87.5,87.465,87.48,140200000.0
2009-06-01 11:10:00,87.48,87.485,87.47,87.47,120600000.0
2009-06-01 11:11:00,87.47,87.49,87.46,87.48,105200000.0
2009-06-01 11:12:00,87.48,87.525,87.48,87.52,155000000.0
2009-06-01 11:13:00,87.515,87.52,87.485,87.49,227200000.0
2009-06-01 11:14:00,87.485,87.55,87.46,87.54,212000000.0
2009-06-01 11:15:00,87.54,87.59,87.54,87.54,177800000.0
2009-06-01 11:16:00,87.535,87.565,87.52,87.52,74000000.0
2009-06-01 11:17:00,87.525,87.53,87.5,87.5,80800000.0
2009-06-01 11:18:00,87.5,87.51,87.5,87.51,33000000.0
2009-06-01 11:19:00,87.515,87.515,87.485,87.49,70400000.0
2009-06-01 11:20:00,87.49,87.49,87.46,87.46,80800000.0
2009-06-01 11:21:00,87.46,87.465,87.44,87.45,71600000.0
2009-06-01 11:22:00,87.45,87.48,87.45,87.475,17400000.0
2009-06-01 11:23:00,87.485,87.49,87.465,87.47,75600000.0
2009-06-01 11:24:00,87.47,87.49,87.455,87.48,106000000.0
2009-06-01 11:25:00,87.49,87.49,87.47,87.47,179000000.0
2009-06-01 11:26:00,87.47,87.5,87.47,87.48,179400000.0
2009-06-01 11:27:00,87.48,87.49,87.47,87.49,265200000.0
2009-06-01 11:28:00,87.485,87.52,87.485,87.51,158000000.0
2009-06-01 11:29:00,87.51,87.51,87.47,87.48,136200000.0
2009-06-01 11:30:00,87.48,87.495,87.46,87.48,266800000.0
2009-06-01 11:31:00,87.48,87.48,87.43,87.46,282600000.0
2009-06-01 11:32:00,87.46,87.465,87.425,87.455,207600000.0
2009-06-01 11:33:00,87.46,87.47,87.43,87.47,167600000.0
2009-06-01 11:34:00,87.47,87.55,87.47,87.55,142400000.0
2009-06-01 11:35:00,87.54,87.54,87.52,87.53,148400000.0
2009-06-01 11:36:00,87.525,87.53,87.465,87.465,96800000.0
2009-06-01 11:37:00,87.465,87.475,87.415,87.46,150200000.0
2009-06-01 11:38:00,87.46,87.46,87.43,87.44,148400000.0
2009-06-01 11:39:00,87.44,87.47,87.43,87.47,131800000.0
2009-06-01 11:40:00,87.46,87.48,87.445,87.45,197200000.0
2009-06-01 11:41:00,87.45,87.47,87.435,87.445,253200000.0
2009-06-01 11:42:00,87.45,87.45,87.425,87.435,138800000.0
2009-06-01 11:43:00,87.43,87.45,87.43,87.44,85800000.0
2009-06-01 11:44:00,87.44,87.44,87.405,87.425,135800000.0
2009-06-01 11:45:00,87.43,87.43,87.415,87.43,71400000.0
2009-06-01 11:46:00,87.43,87.47,87.425,87.46,154000000.0
2009-06-01 11:47:00,87.46,87.46,87.44,87.455,70200000.0
2009-06-01 11:48:00,87.46,87.48,87.45,87.48,94800000.0
2009-06-01 11:49:00,87.48,87.5,87.465,87.47,94000000.0
2009-06-01 11:50:00,87.47,87.475,87.42,87.435,120000000.0
2009-06-01 11:51:00,87.44,87.44,87.425,87.425,39200000.0
2009-06-01 11:52:00,87.43,87.44,87.4,87.44,111800000.0
2009-06-01 11:53:00,87.44,87.45,87.44,87.45,46800000.0
2009-06-01 11:54:00,87.44,87.455,87.44,87.45,130800000.0
2009-06-01 11:55:00,87.45,87.465,87.435,87.435,201600000.0
2009-06-01 11:56:00,87.435,87.47,87.435,87.46,318000000.0
2009-06-01 11:57:00,87.45,87.46,87.425,87.43,309200000.0
2009-06-01 11:58:00,87.43,87.43,87.415,87.43,57000000.0
2009-06-01 11:59:00,87.42,87.43,87.415,87.42,113400000.0
2009-06-01 12:00:00,87.425,87.47,87.42,87.47,162600000.0
2009-06-01 12:01:00,87.47,87.48,87.465,87.48,97600000.0
2009-06-01 12:02:00,87.48,87.64,87.48,87.64,214800000.0
2009-06-01 12:03:00,87.64,87.64,87.52,87.55,240200000.0
2009-06-01 12:04:00,87.555,87.58,87.545,87.575,222200000.0
2009-06-01 12:05:00,87.565,87.565,87.53,87.535,181800000.0
2009-06-01 12:06:00,87.535,87.55,87.525,87.535,201000000.0
2009-06-01 12:07:00,87.535,87.565,87.52,87.52,247600000.0
2009-06-01 12:08:00,87.53,87.54,87.51,87.53,162000000.0
2009-06-01 12:09:00,87.53,87.53,87.47,87.48,127800000.0
2009-06-01 12:10:00,87.47,87.53,87.47,87.53,224600000.0
2009-06-01 12:11:00,87.525,87.55,87.51,87.545,195800000.0
2009-06-01 12:12:00,87.54,87.56,87.52,87.56,133800000.0
2009-06-01 12:13:00,87.56,87.56,87.51,87.52,256800000.0
2009-06-01 12:14:00,87.52,87.56,87.505,87.55,263000000.0
2009-06-01 12:15:00,87.55,87.6,87.545,87.6,314000000.0
2009-06-01 12:16:00,87.6,87.6,87.53,87.535,395600000.0
2009-06-01 12:17:00,87.535,87.6,87.515,87.59,130400000.0
2009-06-01 12:18:00,87.59,87.6,87.59,87.59,64600000.0
2009-06-01 12:19:00,87.595,87.6,87.585,87.6,126600000.0
2009-06-01 12:20:00,87.605,87.63,87.605,87.62,171000000.0
2009-06-01 12:21:00,87.63,87.63,87.605,87.62,135800000.0
2009-06-01 12:22:00,87.62,87.64,87.61,87.64,77600000.0
2009-06-01 12:23:00,87.64,87.65,87.63,87.63,75000000.0
2009-06-01 12:24:00,87.63,87.63,87.61,87.61,100800000.0
2009-06-01 12:25:00,87.61,87.635,87.595,87.605,177200000.0
2009-06-01 12:26:00,87.605,87.63,87.6,87.605,116800000.0
2009-06-01 12:27:00,87.615,87.62,87.59,87.59,159800000.0
2009-06-01 12:28:00,87.6,87.6,87.57,87.58,78200000.0
2009-06-01 12:29:00,87.58,87.58,87.53,87.54,193800000.0
2009-06-01 12:30:00,87.54,87.55,87.53,87.54,108200000.0
2009-06-01 12:31:00,87.52,87.52,87.51,87.52,71000000.0
2009-06-01 12:32:00,87.53,87.55,87.53,87.55,83200000.0
2009-06-01 12:33:00,87.54,87.55,87.53,87.55,63600000.0
2009-06-01 12:34:00,87.545,87.57,87.53,87.54,74400000.0
2009-06-01 12:35:00,87.54,87.55,87.515,87.515,109800000.0
2009-06-01 12:36:00,87.51,87.515,87.49,87.49,136800000.0
2009-06-01 12:37:00,87.49,87.5,87.45,87.48,186000000.0
2009-06-01 12:38:00,87.48,87.51,87.465,87.51,119800000.0
2009-06-01 12:39:00,87.52,87.52,87.5,87.51,112400000.0
2009-06-01 12:40:00,87.51,87.52,87.505,87.52,24400000.0
2009-06-01 12:41:00,87.52,87.52,87.5,87.51,64800000.0
2009-06-01 12:42:00,87.515,87.52,87.505,87.52,96800000.0
2009-06-01 12:43:00,87.51,87.55,87.51,87.53,305400000.0
2009-06-01 12:44:00,87.545,87.55,87.525,87.55,88000000.0
2009-06-01 12:45:00,87.55,87.55,87.53,87.54,170200000.0
2009-06-01 12:46:00,87.535,87.55,87.535,87.54,55000000.0
2009-06-01 12:47:00,87.54,87.54,87.505,87.53,76400000.0
2009-06-01 12:48:00,87.53,87.53,87.525,87.53,55800000.0
2009-06-01 12:49:00,87.52,87.54,87.52,87.54,164800000.0
2009-06-01 12:50:00,87.54,87.55,87.535,87.535,31200000.0
2009-06-01 12:51:00,87.54,87.55,87.54,87.55,16400000.0
2009-06-01 12:52:00,87.55,87.55,87.535,87.535,47200000.0
2009-06-01 12:53:00,87.535,87.54,87.535,87.54,36200000.0
2009-06-01 12:54:00,87.54,87.55,87.535,87.55,48600000.0
2009-06-01 12:55:00,87.555,87.585,87.555,87.555,85400000.0
2009-06-01 12:56:00,87.555,87.555,87.545,87.545,9000000.0
2009-06-01 12:57:00,87.54,87.55,87.54,87.545,101600000.0
2009-06-01 12:58:00,87.55,87.55,87.52,87.525,121600000.0
2009-06-01 12:59:00,87.535,87.54,87.49,87.5,149200000.0
2009-06-01 13:00:00,87.5,87.55,87.485,87.545,145200000.0
2009-06-01 13:01:00,87.55,87.55,87.525,87.525,62800000.0
2009-06-01 13:02:00,87.535,87.555,87.535,87.555,82800000.0
2009-06-01 13:03:00,87.545,87.55,87.53,87.53,55400000.0
2009-06-01 13:04:00,87.54,87.54,87.53,87.54,142000000.0
2009-06-01 13:05:00,87.54,87.545,87.5,87.5,186800000.0
2009-06-01 13:06:00,87.5,87.51,87.48,87.485,95400000.0
2009-06-01 13:07:00,87.485,87.5,87.475,87.5,104800000.0
2009-06-01 13:08:00,87.5,87.51,87.485,87.5,92600000.0
2009-06-01 13:09:00,87.51,87.52,87.49,87.52,88800000.0
2009-06-01 13:10:00,87.52,87.54,87.515,87.54,108000000.0
2009-06-01 13:11:00,87.53,87.54,87.525,87.53,67000000.0
2009-06-01 13:12:00,87.53,87.55,87.52,87.55,116000000.0
2009-06-01 13:13:00,87.55,87.55,87.51,87.51,117200000.0
2009-06-01 13:14:00,87.51,87.54,87.5,87.54,177000001.0
2009-06-01 13:15:00,87.535,87.535,87.42,87.475,209000000.0
2009-06-01 13:16:00,87.47,87.49,87.44,87.45,246600000.0
2009-06-01 13:17:00,87.44,87.44,87.395,87.42,214800000.0
2009-06-01 13:18:00,87.42,87.48,87.42,87.465,158000000.0
2009-06-01 13:19:00,87.47,87.47,87.45,87.455,58600000.0
2009-06-01 13:20:00,87.46,87.495,87.46,87.48,60200000.0
2009-06-01 13:21:00,87.49,87.5,87.49,87.495,12200000.0
2009-06-01 13:22:00,87.49,87.515,87.49,87.51,49400000.0
2009-06-01 13:23:00,87.515,87.55,87.49,87.49,162400000.0
2009-06-01 13:24:00,87.48,87.54,87.48,87.52,172600000.0
2009-06-01 13:25:00,87.52,87.52,87.51,87.51,67200000.0
2009-06-01 13:26:00,87.51,87.52,87.51,87.52,38000000.0
2009-06-01 13:27:00,87.52,87.52,87.5,87.51,64800000.0
2009-06-01 13:28:00,87.505,87.54,87.5,87.54,61200000.0
2009-06-01 13:29:00,87.54,87.59,87.53,87.59,177000000.0
2009-06-01 13:30:00,87.58,87.6,87.565,87.6,182400000.0
2009-06-01 13:31:00,87.6,87.63,87.6,87.63,102000000.0
2009-06-01 13:32:00,87.62,87.63,87.59,87.6,120600000.0
2009-06-01 13:33:00,87.6,87.6,87.555,87.565,116200000.0
2009-06-01 13:34:00,87.57,87.68,87.53,87.64,255600000.0
2009-06-01 13:35:00,87.64,87.655,87.59,87.6,269800000.0
2009-06-01 13:36:00,87.605,87.68,87.605,87.64,275200000.0
2009-06-01 13:37:00,87.635,87.68,87.625,87.68,201600000.0
2009-06-01 13:38:00,87.68,87.69,87.67,87.67,113600000.0
2009-06-01 13:39:00,87.66,87.67,87.59,87.6,231400000.0
2009-06-01 13:40:00,87.6,87.6,87.58,87.58,110800000.0
2009-06-01 13:41:00,87.585,87.585,87.51,87.51,133600000.0
2009-06-01 13:42:00,87.51,87.57,87.5,87.56,224800000.0
2009-06-01 13:43:00,87.56,87.58,87.52,87.53,181800000.0
2009-06-01 13:44:00,87.52,87.53,87.5,87.51,181200000.0
2009-06-01 13:45:00,87.51,87.535,87.495,87.52,155800000.0
2009-06-01 13:46:00,87.515,87.595,87.505,87.57,166200000.0
2009-06-01 13:47:00,87.57,87.57,87.525,87.54,125600000.0
2009-06-01 13:48:00,87.535,87.54,87.535,87.54,45800000.0
2009-06-01 13:49:00,87.535,87.555,87.53,87.545,138600000.0
2009-06-01 13:50:00,87.55,87.59,87.545,87.59,232000000.0
2009-06-01 13:51:00,87.585,87.6,87.57,87.59,163400000.0
2009-06-01 13:52:00,87.59,87.6,87.58,87.6,86400000.0
2009-06-01 13:53:00,87.6,87.6,87.54,87.55,95600000.0
2009-06-01 13:54:00,87.55,87.56,87.545,87.545,49000000.0
2009-06-01 13:55:00,87.55,87.59,87.55,87.59,85800000.0
2009-06-01 13:56:00,87.6,87.61,87.6,87.61,78000000.0
2009-06-01 13:57:00,87.61,87.61,87.57,87.58,64800000.0
2009-06-01 13:58:00,87.58,87.58,87.555,87.56,137000000.0
2009-06-01 13:59:00,87.565,87.565,87.55,87.55,149000000.0
2009-06-01 14:00:00,87.55,87.57,87.54,87.545,348000000.0
2009-06-01 14:01:00,87.545,87.61,87.53,87.61,283800000.0
2009-06-01 14:02:00,87.605,87.63,87.595,87.6,306600000.0
2009-06-01 14:03:00,87.595,87.625,87.595,87.61,340200000.0
2009-06-01 14:04:00,87.61,87.61,87.54,87.54,281400001.0
2009-06-01 14:05:00,87.55,87.605,87.53,87.57,349200000.0
2009-06-01 14:06:00,87.56,87.57,87.53,87.545,456600000.0
2009-06-01 14:07:00,87.55,87.58,87.515,87.565,202400000.0
2009-06-01 14:08:00,87.57,87.57,87.515,87.545,453000000.0
2009-06-01 14:09:00,87.55,87.55,87.52,87.52,188800000.0
2009-06-01 14:10:00,87.52,87.55,87.52,87.52,214400000.0
2009-06-01 14:11:00,87.52,87.56,87.52,87.56,313000000.0
2009-06-01 14:12:00,87.56,87.575,87.55,87.55,318000000.0
2009-06-01 14:13:00,87.56,87.58,87.555,87.565,187600000.0
2009-06-01 14:14:00,87.565,87.595,87.56,87.59,210400000.0
2009-06-01 14:15:00,87.59,87.66,87.58,87.65,215200000.0
2009-06-01 14:16:00,87.65,87.7,87.64,87.68,273200000.0
2009-06-01 14:17:00,87.69,87.75,87.68,87.75,314600000.0
2009-06-01 14:18:00,87.75,87.76,87.71,87.72,420600000.0
2009-06-01 14:19:00,87.725,87.76,87.72,87.75,387600000.0
2009-06-01 14:20:00,87.745,87.805,87.745,87.76,335600000.0
2009-06-01 14:21:00,87.765,87.77,87.69,87.7,353000000.0
2009-06-01 14:22:00,87.71,87.715,87.68,87.68,190000000.0
2009-06-01 14:23:00,87.685,87.695,87.68,87.695,97800000.0
2009-06-01 14:24:00,87.7,87.72,87.685,87.695,171800000.0
2009-06-01 14:25:00,87.7,87.7,87.68,87.68,119400000.0
2009-06-01 14:26:00,87.685,87.72,87.675,87.7,207200000.0
2009-06-01 14:27:00,87.7,87.72,87.69,87.72,305800000.0
2009-06-01 14:28:00,87.72,87.74,87.695,87.72,170400000.0
2009-06-01 14:29:00,87.72,87.72,87.655,87.66,205800000.0
2009-06-01 14:30:00,87.665,87.86,87.665,87.85,272600000.0
2009-06-01 14:31:00,87.86,87.88,87.835,87.85,216400000.0
2009-06-01 14:32:00,87.845,87.955,87.845,87.945,211200000.0
2009-06-01 14:33:00,87.945,87.995,87.935,87.935,383100000.0
2009-06-01 14:34:00,87.935,87.965,87.935,87.94,266000000.0
2009-06-01 14:35:00,87.94,88.02,87.94,87.995,435800000.0
2009-06-01 14:36:00,88.0,88.1,87.99,88.09,518000001.0
2009-06-01 14:37:00,88.095,88.105,88.05,88.075,478800000.0
2009-06-01 14:38:00,88.09,88.095,88.055,88.09,424800000.0
2009-06-01 14:39:00,88.09,88.15,88.08,88.11,639200000.0
2009-06-01 14:40:00,88.105,88.135,88.085,88.09,714600000.0
2009-06-01 14:41:00,88.085,88.2,88.07,88.18,574100001.0
2009-06-01 14:42:00,88.175,88.175,88.115,88.16,761800000.0
2009-06-01 14:43:00,88.16,88.29,88.16,88.28,606400000.0
2009-06-01 14:44:00,88.28,88.28,88.175,88.18,424200000.0
2009-06-01 14:45:00,88.185,88.27,88.16,88.265,409600000.0
2009-06-01 14:46:00,88.26,88.26,88.17,88.17,535000000.0
2009-06-01 14:47:00,88.16,88.205,88.155,88.18,586400000.0
2009-06-01 14:48:00,88.18,88.19,88.14,88.16,536400000.0
2009-06-01 14:49:00,88.16,88.175,88.135,88.135,379600000.0
2009-06-01 14:50:00,88.135,88.145,88.105,88.11,262600000.0
2009-06-01 14:51:00,88.11,88.11,88.04,88.07,327600000.0
2009-06-01 14:52:00,88.07,88.07,88.015,88.02,323600000.0
2009-06-01 14:53:00,88.02,88.06,88.02,88.05,135200000.0
2009-06-01 14:54:00,88.05,88.055,88.03,88.03,238000000.0
2009-06-01 14:55:00,88.03,88.07,88.025,88.06,356400000.0
2009-06-01 14:56:00,88.065,88.1,88.05,88.075,315800000.0
2009-06-01 14:57:00,88.075,88.155,88.07,88.135,401600000.0
2009-06-01 14:58:00,88.13,88.16,88.085,88.09,377600000.0
2009-06-01 14:59:00,88.09,88.105,88.07,88.085,414800000.0
2009-06-01 15:00:00,88.095,88.185,88.095,88.16,574600000.0
2009-06-01 15:01:00,88.12,88.2,88.12,88.175,443400000.0
2009-06-01 15:02:00,88.165,88.215,88.095,88.11,557000000.0
2009-06-01 15:03:00,88.105,88.17,88.105,88.17,406000000.0
2009-06-01 15:04:00,88.18,88.21,88.15,88.15,334400000.0
2009-06-01 15:05:00,88.15,88.22,88.13,88.215,516600000.0
2009-06-01 15:06:00,88.215,88.22,88.175,88.21,549200000.0
2009-06-01 15:07:00,88.21,88.22,88.16,88.18,475400000.0
2009-06-01 15:08:00,88.185,88.25,88.18,88.21,430400000.0
2009-06-01 15:09:00,88.215,88.215,88.165,88.21,526800000.0
2009-06-01 15:10:00,88.21,88.245,88.12,88.17,729000000.0
2009-06-01 15:11:00,88.165,88.165,88.1,88.1,460200000.0
2009-06-01 15:12:00,88.1,88.21,88.1,88.13,358000000.0
2009-06-01 15:13:00,88.125,88.195,88.11,88.19,489000000.0
2009-06-01 15:14:00,88.19,88.23,88.155,88.225,360400001.0
2009-06-01 15:15:00,88.225,88.26,88.18,88.18,360000000.0
2009-06-01 15:16:00,88.18,88.18,88.055,88.07,471600000.0
2009-06-01 15:17:00,88.06,88.09,88.05,88.05,424200000.0
2009-06-01 15:18:00,88.055,88.055,88.025,88.03,357200000.0
2009-06-01 15:19:00,88.03,88.1,88.03,88.07,388400000.0
2009-06-01 15:20:00,88.07,88.17,88.07,88.15,592800000.0
2009-06-01 15:21:00,88.155,88.16,88.115,88.14,369000000.0
2009-06-01 15:22:00,88.14,88.19,88.095,88.095,350400000.0
2009-06-01 15:23:00,88.105,88.12,88.085,88.095,375200000.0
2009-06-01 15:24:00,88.085,88.1,88.08,88.09,432800000.0
2009-06-01 15:25:00,88.09,88.11,88.055,88.08,349000001.0
2009-06-01 15:26:00,88.08,88.115,88.055,88.11,465200000.0
2009-06-01 15:27:00,88.11,88.135,88.11,88.13,109200000.0
2009-06-01 15:28:00,88.145,88.165,88.12,88.155,63200000.0
2009-06-01 15:29:00,88.16,88.21,88.13,88.2,143800000.0
2009-06-01 15:30:00,88.205,88.23,88.185,88.195,448600000.0
2009-06-01 15:31:00,88.19,88.2,88.12,88.13,570000000.0
2009-06-01 15:32:00,88.13,88.14,88.075,88.075,521400000.0
2009-06-01 15:33:00,88.08,88.14,88.07,88.11,515600000.0
2009-06-01 15:34:00,88.115,88.13,88.035,88.07,650600000.0
2009-06-01 15:35:00,88.07,88.08,88.025,88.03,464800000.0
2009-06-01 15:36:00,88.03,88.035,87.99,88.01,663200001.0
2009-06-01 15:37:00,88.01,88.025,87.96,87.99,462800000.0
2009-06-01 15:38:00,87.99,87.99,87.955,87.98,363600000.0
2009-06-01 15:39:00,87.98,87.98,87.95,87.96,248000000.0
2009-06-01 15:40:00,87.96,87.99,87.915,87.99,369600000.0
2009-06-01 15:41:00,87.985,88.025,87.94,88.005,355800000.0
2009-06-01 15:42:00,88.005,88.06,88.0,88.02,648800000.0
2009-06-01 15:43:00,88.025,88.095,88.015,88.085,651000000.0
2009-06-01 15:44:00,88.085,88.14,88.075,88.12,493900000.0
2009-06-01 15:45:00,88.12,88.175,88.12,88.15,416800000.0
2009-06-01 15:46:00,88.15,88.16,88.125,88.15,273400000.0
2009-06-01 15:47:00,88.15,88.16,88.105,88.105,523000000.0
2009-06-01 15:48:00,88.105,88.12,88.09,88.105,420200001.0
2009-06-01 15:49:00,88.11,88.135,88.09,88.11,482600001.0
2009-06-01 15:50:00,88.115,88.165,88.11,88.15,446000000.0
2009-06-01 15:51:00,88.15,88.205,88.15,88.195,310800000.0
2009-06-01 15:52:00,88.2,88.26,88.185,88.25,637600001.0
2009-06-01 15:53:00,88.25,88.27,88.23,88.255,418000000.0
2009-06-01 15:54:00,88.255,88.26,88.23,88.245,371400000.0
2009-06-01 15:55:00,88.24,88.27,88.21,88.245,374400000.0
2009-06-01 15:56:00,88.24,88.25,88.2,88.225,442200000.0
2009-06-01 15:57:00,88.225,88.27,88.22,88.24,335800000.0
2009-06-01 15:58:00,88.245,88.3,88.23,88.3,523999999.0
2009-06-01 15:59:00,88.295,88.295,88.185,88.205,433600000.0
2009-06-01 16:00:00,88.205,88.35,88.205,88.35,603200000.0
2009-06-01 16:01:00,88.37,88.595,88.37,88.595,236600000.0
2009-06-01 16:02:00,88.59,88.67,88.545,88.62,281500000.0
2009-06-01 16:03:00,88.62,88.69,88.61,88.61,566200000.0
2009-06-01 16:04:00,88.61,88.635,88.59,88.61,535800002.0
2009-06-01 16:05:00,88.61,88.73,88.61,88.715,508600000.0
2009-06-01 16:06:00,88.695,88.74,88.66,88.67,780000001.0
2009-06-01 16:07:00,88.68,88.765,88.67,88.76,690800002.0
2009-06-01 16:08:00,88.76,88.78,88.75,88.755,518900000.0
2009-06-01 16:09:00,88.75,88.87,88.725,88.78,819000001.0
2009-06-01 16:10:00,88.77,88.855,88.77,88.815,737800000.0
2009-06-01 16:11:00,88.815,88.85,88.8,88.82,745200002.0
2009-06-01 16:12:00,88.82,88.84,88.785,88.8,587200000.0
2009-06-01 16:13:00,88.805,88.84,88.76,88.83,489000000.0
2009-06-01 16:14:00,88.83,88.85,88.8,88.84,563000001.0
2009-06-01 16:15:00,88.84,88.885,88.825,88.875,324000000.0
2009-06-01 16:16:00,88.87,88.955,88.87,88.95,268600000.0
2009-06-01 16:17:00,88.94,88.99,88.93,88.98,411200001.0
2009-06-01 16:18:00,88.98,89.01,88.96,88.98,491600000.0
2009-06-01 16:19:00,88.97,88.995,88.93,88.98,667400001.0
2009-06-01 16:20:00,88.975,88.985,88.935,88.94,323800000.0
2009-06-01 16:21:00,88.94,88.94,88.87,88.89,495000001.0
2009-06-01 16:22:00,88.895,88.9,88.86,88.895,361400000.0
2009-06-01 16:23:00,88.895,88.895,88.84,88.875,427800000.0
2009-06-01 16:24:00,88.87,88.885,88.845,88.86,466400001.0
2009-06-01 16:25:00,88.86,88.93,88.845,88.91,487800001.0
2009-06-01 16:26:00,88.89,88.92,88.855,88.865,599900000.0
2009-06-01 16:27:00,88.86,88.88,88.795,88.815,646600000.0
2009-06-01 16:28:00,88.82,88.82,88.7,88.75,839600001.0
2009-06-01 16:29:00,88.75,88.78,88.73,88.735,559400002.0
2009-06-01 16:30:00,88.735,88.78,88.72,88.775,613199999.0
2009-06-01 16:31:00,88.775,88.835,88.77,88.815,438600001.0
2009-06-01 16:32:00,88.81,88.81,88.735,88.74,565600000.0
2009-06-01 16:33:00,88.735,88.75,88.695,88.745,757800000.0
2009-06-01 16:34:00,88.74,88.77,88.735,88.76,434400000.0
2009-06-01 16:35:00,88.76,88.79,88.74,88.79,299800000.0
2009-06-01 16:36:00,88.79,88.8,88.77,88.79,318400000.0
2009-06-01 16:37:00,88.795,88.87,88.79,88.86,359600000.0
2009-06-01 16:38:00,88.86,88.885,88.845,88.885,444200000.0
2009-06-01 16:39:00,88.885,88.93,88.885,88.905,538600000.0
2009-06-01 16:40:00,88.905,88.985,88.89,88.94,278600000.0
2009-06-01 16:41:00,88.935,88.98,88.905,88.97,335000000.0
2009-06-01 16:42:00,88.97,88.995,88.92,88.94,457000000.0
2009-06-01 16:43:00,88.945,88.97,88.915,88.935,534200000.0
2009-06-01 16:44:00,88.94,88.95,88.91,88.93,356000000.0
2009-06-01 16:45:00,88.935,88.95,88.89,88.91,267600000.0
2009-06-01 16:46:00,88.91,88.95,88.905,88.94,257200000.0
2009-06-01 16:47:00,88.935,88.94,88.875,88.925,269800000.0
2009-06-01 16:48:00,88.92,88.95,88.835,88.84,730800001.0
2009-06-01 16:49:00,88.84,88.91,88.83,88.86,622400001.0
2009-06-01 16:50:00,88.87,88.905,88.865,88.89,285400000.0
2009-06-01 16:51:00,88.89,88.89,88.84,88.88,298200000.0
2009-06-01 16:52:00,88.875,88.89,88.85,88.85,444600000.0
2009-06-01 16:53:00,88.85,88.88,88.84,88.865,322200000.0
2009-06-01 16:54:00,88.86,88.89,88.845,88.87,205400000.0
2009-06-01 16:55:00,88.87,88.94,88.85,88.92,411600000.0
2009-06-01 16:56:00,88.92,88.98,88.905,88.98,389600000.0
2009-06-01 16:57:00,88.985,89.03,88.95,88.98,539200000.0
2009-06-01 16:58:00,88.98,89.05,88.97,89.03,485800000.0
2009-06-01 16:59:00,89.03,89.07,88.97,89.045,505200001.0
2009-06-01 17:00:00,89.04,89.08,88.92,88.99,600800001.0
2009-06-01 17:01:00,88.99,88.995,88.915,88.935,652600000.0
2009-06-01 17:02:00,88.93,88.985,88.92,88.98,270200000.0
2009-06-01 17:03:00,88.975,88.975,88.945,88.96,387600001.0
2009-06-01 17:04:00,88.96,88.98,88.935,88.945,561600000.0
2009-06-01 17:05:00,88.935,88.935,88.875,88.92,551200000.0
2009-06-01 17:06:00,88.915,88.955,88.875,88.935,699400000.0
2009-06-01 17:07:00,88.94,88.95,88.9,88.905,500400000.0
2009-06-01 17:08:00,88.905,88.96,88.9,88.92,311800000.0
2009-06-01 17:09:00,88.92,88.945,88.905,88.94,381800000.0
2009-06-01 17:10:00,88.94,88.985,88.93,88.98,445400000.0
2009-06-01 17:11:00,88.98,88.99,88.925,88.93,504200001.0
2009-06-01 17:12:00,88.93,88.935,88.9,88.93,499400001.0
2009-06-01 17:13:00,88.935,88.935,88.875,88.885,404600000.0
2009-06-01 17:14:00,88.89,88.9,88.845,88.86,512200001.0
2009-06-01 17:15:00,88.86,88.86,88.82,88.84,381600000.0
2009-06-01 17:16:00,88.84,88.845,88.82,88.83,211600000.0
2009-06-01 17:17:00,88.82,88.855,88.81,88.82,445400000.0
2009-06-01 17:18:00,88.82,88.85,88.8,88.825,543400000.0
2009-06-01 17:19:00,88.825,88.88,88.825,88.85,262000000.0
2009-06-01 17:20:00,88.855,88.89,88.84,88.85,397600000.0
2009-06-01 17:21:00,88.85,88.885,88.84,88.84,444200000.0
2009-06-01 17:22:00,88.84,88.84,88.8,88.81,453200000.0
2009-06-01 17:23:00,88.815,88.82,88.74,88.74,714400000.0
2009-06-01 17:24:00,88.74,88.8,88.73,88.775,665800000.0
2009-06-01 17:25:00,88.775,88.79,88.735,88.755,668200000.0
2009-06-01 17:26:00,88.755,88.785,88.75,88.76,424800001.0
2009-06-01 17:27:00,88.75,88.76,88.68,88.68,735000000.0
2009-06-01 17:28:00,88.68,88.75,88.68,88.75,435200001.0
2009-06-01 17:29:00,88.745,88.87,88.735,88.845,702600000.0
2009-06-01 17:30:00,88.845,88.88,88.84,88.87,531400000.0
2009-06-01 17:31:00,88.87,88.9,88.86,88.9,413600000.0
2009-06-01 17:32:00,88.89,88.91,88.875,88.885,449800000.0
2009-06-01 17:33:00,88.89,88.89,88.835,88.86,392400000.0
2009-06-01 17:34:00,88.88,88.88,88.815,88.82,722000000.0
2009-06-01 17:35:00,88.82,88.86,88.805,88.84,418000000.0
2009-06-01 17:36:00,88.84,88.86,88.83,88.85,201800000.0
2009-06-01 17:37:00,88.83,88.89,88.825,88.865,341800000.0
2009-06-01 17:38:00,88.86,88.865,88.835,88.85,278000000.0
2009-06-01 17:39:00,88.85,88.85,88.805,88.83,277400000.0
2009-06-01 17:40:00,88.82,88.905,88.805,88.89,334800000.0
2009-06-01 17:41:00,88.885,88.905,88.87,88.9,523000000.0
2009-06-01 17:42:00,88.9,88.92,88.88,88.9,559400000.0
2009-06-01 17:43:00,88.895,88.95,88.895,88.935,472000000.0
2009-06-01 17:44:00,88.93,88.935,88.88,88.885,376200000.0
2009-06-01 17:45:00,88.88,88.9,88.88,88.89,188200000.0
2009-06-01 17:46:00,88.89,88.95,88.89,88.94,259000000.0
2009-06-01 17:47:00,88.94,89.0,88.94,89.0,410000000.0
2009-06-01 17:48:00,89.0,89.01,88.98,89.005,80800000.0
2009-06-01 17:49:00,89.005,89.02,88.985,88.985,57000000.0
2009-06-01 17:50:00,88.985,89.0,88.96,88.965,120000000.0
2009-06-01 17:51:00,88.965,88.98,88.905,88.91,526800000.0
2009-06-01 17:52:00,88.91,88.93,88.89,88.9,449000000.0
2009-06-01 17:53:00,88.9,88.91,88.87,88.91,268400000.0
2009-06-01 17:54:00,88.915,88.925,88.905,88.92,333800000.0
2009-06-01 17:55:00,88.92,88.95,88.905,88.94,357000000.0
2009-06-01 17:56:00,88.94,88.97,88.93,88.95,355000000.0
2009-06-01 17:57:00,88.95,88.95,88.88,88.89,446400001.0
2009-06-01 17:58:00,88.885,88.885,88.815,88.845,704800000.0
2009-06-01 17:59:00,88.85,88.85,88.76,88.78,599000000.0
2009-06-01 18:00:00,88.78,88.81,88.64,88.64,668799999.0
2009-06-01 18:01:00,88.635,88.665,88.63,88.63,422200000.0
2009-06-01 18:02:00,88.64,88.655,88.595,88.595,238200000.0
2009-06-01 18:03:00,88.6,88.62,88.595,88.61,325200000.0
2009-06-01 18:04:00,88.61,88.615,88.59,88.59,321800000.0
2009-06-01 18:05:00,88.59,88.59,88.54,88.58,458999999.0
2009-06-01 18:06:00,88.575,88.575,88.52,88.54,249000000.0
2009-06-01 18:07:00,88.54,88.55,88.51,88.51,247400000.0
2009-06-01 18:08:00,88.52,88.555,88.5,88.545,425600000.0
2009-06-01 18:09:00,88.54,88.565,88.53,88.555,566000000.0
2009-06-01 18:10:00,88.55,88.58,88.545,88.575,391400000.0
2009-06-01 18:11:00,88.575,88.595,88.565,88.59,387200000.0
2009-06-01 18:12:00,88.59,88.6,88.58,88.59,193200000.0
2009-06-01 18:13:00,88.59,88.63,88.585,88.63,299400000.0
2009-06-01 18:14:00,88.655,88.685,88.655,88.67,87200000.0
2009-06-01 18:15:00,88.67,88.705,88.665,88.69,182000000.0
2009-06-01 18:16:00,88.68,88.69,88.64,88.65,228800000.0
2009-06-01 18:17:00,88.65,88.65,88.61,88.62,297000000.0
2009-06-01 18:18:00,88.615,88.63,88.61,88.62,231000000.0
2009-06-01 18:19:00,88.61,88.67,88.61,88.67,208999999.0
2009-06-01 18:20:00,88.675,88.71,88.675,88.69,533200000.0
2009-06-01 18:21:00,88.695,88.695,88.67,88.68,416200001.0
2009-06-01 18:22:00,88.685,88.71,88.665,88.675,111400000.0
2009-06-01 18:23:00,88.675,88.675,88.655,88.655,43400000.0
2009-06-01 18:24:00,88.655,88.67,88.615,88.615,120400000.0
2009-06-01 18:25:00,88.6,88.625,88.59,88.605,245200000.0
2009-06-01 18:26:00,88.6,88.61,88.59,88.61,273800000.0
2009-06-01 18:27:00,88.615,88.615,88.59,88.595,271400000.0
2009-06-01 18:28:00,88.595,88.63,88.59,88.62,298800000.0
2009-06-01 18:29:00,88.63,88.68,88.63,88.67,303400000.0
2009-06-01 18:30:00,88.67,88.695,88.665,88.68,142800000.0
2009-06-01 18:31:00,88.68,88.71,88.675,88.705,103800000.0
2009-06-01 18:32:00,88.71,88.74,88.71,88.73,255200000.0
2009-06-01 18:33:00,88.735,88.75,88.725,88.745,375800000.0
2009-06-01 18:34:00,88.75,88.755,88.73,88.735,161000000.0
2009-06-01 18:35:00,88.74,88.81,88.735,88.81,364400000.0
2009-06-01 18:36:00,88.81,88.87,88.81,88.84,310400000.0
2009-06-01 18:37:00,88.84,88.925,88.84,88.92,323000000.0
2009-06-01 18:38:00,88.92,88.925,88.89,88.89,374000000.0
2009-06-01 18:39:00,88.885,88.9,88.88,88.89,323400000.0
2009-06-01 18:40:00,88.88,88.905,88.875,88.88,191800000.0
2009-06-01 18:41:00,88.875,88.875,88.78,88.78,586000000.0
2009-06-01 18:42:00,88.78,88.8,88.78,88.79,152600000.0
2009-06-01 18:43:00,88.78,88.81,88.775,88.78,227800000.0
2009-06-01 18:44:00,88.785,88.83,88.76,88.79,369400000.0
2009-06-01 18:45:00,88.79,88.815,88.79,88.8,159600000.0
2009-06-01 18:46:00,88.8,88.82,88.785,88.805,250400000.0
2009-06-01 18:47:00,88.8,88.825,88.79,88.82,149000000.0
2009-06-01 18:48:00,88.82,88.875,88.79,88.8,400000000.0
2009-06-01 18:49:00,88.805,88.83,88.695,88.71,599400000.0
2009-06-01 18:50:00,88.71,88.74,88.695,88.72,342800000.0
2009-06-01 18:51:00,88.72,88.74,88.665,88.67,364600000.0
2009-06-01 18:52:00,88.67,88.7,88.66,88.7,144400000.0
2009-06-01 18:53:00,88.7,88.745,88.695,88.72,346600000.0
2009-06-01 18:54:00,88.71,88.72,88.695,88.71,194600000.0
2009-06-01 18:55:00,88.715,88.725,88.695,88.71,110400000.0
2009-06-01 18:56:00,88.715,88.74,88.695,88.735,45000000.0
2009-06-01 18:57:00,88.725,88.79,88.72,88.755,109800000.0
2009-06-01 18:58:00,88.76,88.8,88.75,88.76,129800000.0
2009-06-01 18:59:00,88.765,88.77,88.71,88.725,200600000.0
2009-06-01 19:00:00,88.725,88.755,88.72,88.725,144400000.0
2009-06-01 19:01:00,88.72,88.74,88.71,88.74,274000000.0
2009-06-01 19:02:00,88.73,88.74,88.69,88.7,180000000.0
2009-06-01 19:03:00,88.69,88.72,88.68,88.69,473200000.0
2009-06-01 19:04:00,88.68,88.7,88.67,88.69,250800000.0
2009-06-01 19:05:00,88.675,88.7,88.67,88.67,216200000.0
2009-06-01 19:06:00,88.67,88.695,88.67,88.685,166600000.0
2009-06-01 19:07:00,88.675,88.69,88.67,88.69,82800000.0
2009-06-01 19:08:00,88.69,88.715,88.675,88.705,221800000.0
2009-06-01 19:09:00,88.71,88.725,88.695,88.725,321400000.0
2009-06-01 19:10:00,88.725,88.73,88.7,88.715,208200000.0
2009-06-01 19:11:00,88.71,88.715,88.66,88.7,151600000.0
2009-06-01 19:12:00,88.69,88.7,88.65,88.65,176400000.0
2009-06-01 19:13:00,88.65,88.66,88.635,88.65,354000000.0
2009-06-01 19:14:00,88.65,88.715,88.65,88.695,399400000.0
2009-06-01 19:15:00,88.7,88.7,88.67,88.68,112800000.0
2009-06-01 19:16:00,88.675,88.71,88.675,88.69,258600001.0
2009-06-01 19:17:00,88.69,88.7,88.67,88.68,50000000.0
2009-06-01 19:18:00,88.68,88.69,88.64,88.65,220000000.0
2009-06-01 19:19:00,88.65,88.68,88.63,88.675,539800000.0
2009-06-01 19:20:00,88.675,88.705,88.675,88.69,185800000.0
2009-06-01 19:21:00,88.69,88.69,88.68,88.69,96000000.0
2009-06-01 19:22:00,88.68,88.71,88.68,88.71,170400001.0
2009-06-01 19:23:00,88.705,88.73,88.695,88.72,85000000.0
2009-06-01 19:24:00,88.72,88.755,88.72,88.755,25800000.0
2009-06-01 19:25:00,88.755,88.775,88.755,88.775,25600000.0
2009-06-01 19:26:00,88.775,88.795,88.775,88.79,15000000.0
2009-06-01 19:27:00,88.78,88.8,88.78,88.78,75600000.0
2009-06-01 19:28:00,88.785,88.8,88.785,88.8,33800000.0
2009-06-01 19:29:00,88.8,88.82,88.8,88.81,21600000.0
2009-06-01 19:30:00,88.805,88.815,88.8,88.81,30800000.0
2009-06-01 19:31:00,88.815,88.82,88.805,88.81,13000000.0
2009-06-01 19:32:00,88.815,88.82,88.805,88.81,16000000.0
2009-06-01 19:33:00,88.805,88.82,88.795,88.8,36600000.0
2009-06-01 19:34:00,88.805,88.81,88.78,88.78,104800000.0
2009-06-01 19:35:00,88.78,88.81,88.765,88.79,171400000.0
2009-06-01 19:36:00,88.79,88.79,88.73,88.73,86200000.0
2009-06-01 19:37:00,88.73,88.73,88.675,88.68,104400000.0
2009-06-01 19:38:00,88.68,88.68,88.675,88.68,35400000.0
2009-06-01 19:39:00,88.675,88.685,88.665,88.685,115600000.0
2009-06-01 19:40:00,88.695,88.715,88.695,88.715,234199998.0
2009-06-01 19:41:00,88.72,88.72,88.71,88.72,51600000.0
2009-06-01 19:42:00,88.72,88.725,88.705,88.725,117000000.0
2009-06-01 19:43:00,88.725,88.73,88.72,88.72,310600000.0
2009-06-01 19:44:00,88.715,88.72,88.655,88.69,383400000.0
2009-06-01 19:45:00,88.685,88.69,88.67,88.68,203400000.0
2009-06-01 19:46:00,88.68,88.69,88.67,88.69,133600000.0
2009-06-01 19:47:00,88.695,88.75,88.69,88.745,300000000.0
2009-06-01 19:48:00,88.75,88.805,88.745,88.78,303200000.0
2009-06-01 19:49:00,88.78,88.83,88.78,88.805,365000000.0
2009-06-01 19:50:00,88.81,88.82,88.79,88.8,161600000.0
2009-06-01 19:51:00,88.8,88.81,88.785,88.79,121400000.0
2009-06-01 19:52:00,88.785,88.84,88.785,88.84,297400000.0
2009-06-01 19:53:00,88.845,88.845,88.805,88.82,370000000.0
2009-06-01 19:54:00,88.835,88.855,88.815,88.815,476000000.0
2009-06-01 19:55:00,88.815,88.85,88.81,88.845,189800000.0
2009-06-01 19:56:00,88.85,88.88,88.825,88.86,326200000.0
2009-06-01 19:57:00,88.86,88.91,88.855,88.89,435600000.0
2009-06-01 19:58:00,88.89,88.89,88.855,88.865,237600000.0
2009-06-01 19:59:00,88.87,88.88,88.86,88.86,275600000.0
2009-06-01 20:00:00,88.86,88.89,88.835,88.89,305600000.0
2009-06-01 20:01:00,88.89,88.9,88.86,88.86,560999999.0
2009-06-01 20:02:00,88.86,88.86,88.82,88.845,437800001.0
2009-06-01 20:03:00,88.85,88.88,88.845,88.86,384799999.0
2009-06-01 20:04:00,88.86,88.86,88.825,88.84,365200001.0
2009-06-01 20:05:00,88.85,88.86,88.82,88.845,512800000.0
2009-06-01 20:06:00,88.845,88.85,88.82,88.83,423600000.0
2009-06-01 20:07:00,88.83,88.845,88.82,88.82,392400000.0
2009-06-01 20:08:00,88.815,88.825,88.815,88.815,107400000.0
2009-06-01 20:09:00,88.815,88.82,88.78,88.78,268200000.0
2009-06-01 20:10:00,88.785,88.795,88.765,88.775,442200002.0
2009-06-01 20:11:00,88.775,88.79,88.745,88.75,399199998.0
2009-06-01 20:12:00,88.74,88.77,88.74,88.755,199400003.0
2009-06-01 20:13:00,88.77,88.805,88.745,88.77,380400000.0
2009-06-01 20:14:00,88.765,88.81,88.765,88.77,357000001.0
2009-06-01 20:15:00,88.77,88.795,88.755,88.77,416200000.0
2009-06-01 20:16:00,88.77,88.84,88.77,88.81,405200000.0
2009-06-01 20:17:00,88.81,88.865,88.81,88.86,168200000.0
2009-06-01 20:18:00,88.86,88.87,88.835,88.845,340000000.0
2009-06-01 20:19:00,88.83,88.845,88.79,88.79,320400001.0
2009-06-01 20:20:00,88.785,88.81,88.775,88.79,360600000.0
2009-06-01 20:21:00,88.79,88.815,88.76,88.8,336600000.0
2009-06-01 20:22:00,88.795,88.805,88.775,88.78,294400000.0
2009-06-01 20:23:00,88.78,88.785,88.755,88.78,379200000.0
2009-06-01 20:24:00,88.775,88.785,88.7,88.74,421800000.0
2009-06-01 20:25:00,88.74,88.75,88.715,88.715,313000001.0
2009-06-01 20:26:00,88.715,88.74,88.715,88.74,263800000.0
2009-06-01 20:27:00,88.725,88.805,88.715,88.795,323200000.0
2009-06-01 20:28:00,88.8,88.825,88.79,88.825,167200000.0
2009-06-01 20:29:00,88.825,88.83,88.74,88.75,428200000.0
2009-06-01 20:30:00,88.75,88.755,88.635,88.65,583200000.0
2009-06-01 20:31:00,88.65,88.68,88.62,88.62,420800000.0
2009-06-01 20:32:00,88.62,88.675,88.615,88.66,415400000.0
2009-06-01 20:33:00,88.66,88.68,88.64,88.64,306200000.0
2009-06-01 20:34:00,88.64,88.665,88.615,88.66,319000000.0
2009-06-01 20:35:00,88.66,88.675,88.65,88.665,229800000.0
2009-06-01 20:36:00,88.665,88.685,88.645,88.655,334000000.0
2009-06-01 20:37:00,88.655,88.655,88.59,88.59,280200000.0
2009-06-01 20:38:00,88.59,88.61,88.58,88.6,293600001.0
2009-06-01 20:39:00,88.6,88.64,88.59,88.63,204000000.0
2009-06-01 20:40:00,88.625,88.7,88.62,88.7,237200000.0
2009-06-01 20:41:00,88.7,88.71,88.655,88.66,212400000.0
2009-06-01 20:42:00,88.655,88.69,88.65,88.69,82000000.0
2009-06-01 20:43:00,88.69,88.71,88.68,88.68,96600000.0
2009-06-01 20:44:00,88.675,88.7,88.67,88.69,108400000.0
2009-06-01 20:45:00,88.7,88.73,88.69,88.71,225200000.0
2009-06-01 20:46:00,88.71,88.71,88.67,88.68,283800000.0
2009-06-01 20:47:00,88.68,88.715,88.68,88.69,202800000.0
2009-06-01 20:48:00,88.685,88.685,88.67,88.675,55400000.0
2009-06-01 20:49:00,88.675,88.68,88.65,88.66,128200000.0
2009-06-01 20:50:00,88.655,88.66,88.64,88.655,265800000.0
2009-06-01 20:51:00,88.67,88.69,88.65,88.685,184600000.0
2009-06-01 20:52:00,88.665,88.67,88.585,88.61,306400000.0
2009-06-01 20:53:00,88.61,88.61,88.57,88.585,205800000.0
2009-06-01 20:54:00,88.585,88.6,88.565,88.585,361000000.0
2009-06-01 20:55:00,88.595,88.605,88.58,88.6,218200000.0
2009-06-01 20:56:00,88.6,88.62,88.58,88.59,329800000.0
2009-06-01 20:57:00,88.59,88.63,88.57,88.62,215000000.0
2009-06-01 20:58:00,88.61,88.64,88.585,88.63,141000000.0
2009-06-01 20:59:00,88.625,88.63,88.575,88.6,243400000.0
2009-06-01 21:00:00,88.59,88.595,88.545,88.55,172600000.0
2009-06-01 21:01:00,88.55,88.555,88.525,88.53,137000000.0
2009-06-01 21:02:00,88.53,88.53,88.46,88.5,305400000.0
2009-06-01 21:03:00,88.51,88.53,88.48,88.49,347000000.0
2009-06-01 21:04:00,88.49,88.495,88.44,88.45,245600000.0
2009-06-01 21:05:00,88.45,88.49,88.43,88.48,335400000.0
2009-06-01 21:06:00,88.48,88.52,88.48,88.5,313400000.0
2009-06-01 21:07:00,88.48,88.48,88.425,88.43,205800000.0
2009-06-01 21:08:00,88.44,88.44,88.34,88.38,394000000.0
2009-06-01 21:09:00,88.365,88.42,88.36,88.39,393400000.0
2009-06-01 21:10:00,88.39,88.405,88.37,88.38,379000000.0
2009-06-01 21:11:00,88.38,88.395,88.34,88.38,217000000.0
2009-06-01 21:12:00,88.38,88.5,88.375,88.49,387200000.0
2009-06-01 21:13:00,88.485,88.51,88.47,88.47,229000000.0
2009-06-01 21:14:00,88.48,88.5,88.44,88.5,278600000.0
2009-06-01 21:15:00,88.5,88.5,88.46,88.47,327000000.0
2009-06-01 21:16:00,88.47,88.55,88.47,88.53,262200000.0
2009-06-01 21:17:00,88.54,88.54,88.51,88.52,203800000.0
2009-06-01 21:18:00,88.52,88.52,88.51,88.52,209600000.0
2009-06-01 21:19:00,88.52,88.525,88.5,88.52,75800000.0
2009-06-01 21:20:00,88.52,88.55,88.5,88.54,155600000.0
2009-06-01 21:21:00,88.54,88.57,88.525,88.57,161600000.0
2009-06-01 21:22:00,88.58,88.65,88.58,88.64,276600000.0
2009-06-01 21:23:00,88.64,88.665,88.63,88.63,221000000.0
2009-06-01 21:24:00,88.63,88.64,88.62,88.62,180200000.0
2009-06-01 21:25:00,88.62,88.63,88.59,88.62,260800000.0
2009-06-01 21:26:00,88.625,88.66,88.61,88.655,141800000.0
2009-06-01 21:27:00,88.65,88.67,88.64,88.64,198600000.0
2009-06-01 21:28:00,88.64,88.695,88.64,88.64,361000000.0
2009-06-01 21:29:00,88.64,88.68,88.625,88.68,282400000.0
2009-06-01 21:30:00,88.68,88.74,88.68,88.71,276400000.0
2009-06-01 21:31:00,88.71,88.76,88.705,88.74,361600000.0
2009-06-01 21:32:00,88.74,88.745,88.715,88.73,300600000.0
2009-06-01 21:33:00,88.735,88.75,88.705,88.71,282400000.0
2009-06-01 21:34:00,88.72,88.72,88.68,88.68,577200000.0
2009-06-01 21:35:00,88.68,88.68,88.64,88.64,147800000.0
2009-06-01 21:36:00,88.64,88.675,88.63,88.67,306000000.0
2009-06-01 21:37:00,88.675,88.69,88.665,88.69,195800000.0
2009-06-01 21:38:00,88.69,88.73,88.67,88.67,385200000.0
2009-06-01 21:39:00,88.67,88.71,88.65,88.65,440400000.0
2009-06-01 21:40:00,88.65,88.66,88.63,88.63,183800000.0
2009-06-01 21:41:00,88.63,88.63,88.615,88.62,129000000.0
2009-06-01 21:42:00,88.63,88.67,88.61,88.64,417400000.0
2009-06-01 21:43:00,88.635,88.64,88.62,88.63,428600000.0
2009-06-01 21:44:00,88.63,88.63,88.57,88.58,470200000.0
2009-06-01 21:45:00,88.58,88.58,88.535,88.545,381400000.0
2009-06-01 21:46:00,88.54,88.55,88.51,88.51,190600000.0
2009-06-01 21:47:00,88.51,88.52,88.48,88.49,307800000.0
2009-06-01 21:48:00,88.49,88.52,88.48,88.49,114000000.0
2009-06-01 21:49:00,88.49,88.52,88.475,88.5,240400000.0
2009-06-01 21:50:00,88.505,88.54,88.485,88.54,253000000.0
2009-06-01 21:51:00,88.55,88.57,88.52,88.57,147000000.0
2009-06-01 21:52:00,88.57,88.605,88.54,88.57,409000000.0
2009-06-01 21:53:00,88.57,88.6,88.56,88.595,451400000.0
2009-06-01 21:54:00,88.585,88.595,88.52,88.54,503800000.0
2009-06-01 21:55:00,88.545,88.545,88.49,88.525,531400000.0
2009-06-01 21:56:00,88.52,88.54,88.49,88.49,199400000.0
2009-06-01 21:57:00,88.49,88.5,88.46,88.495,176400000.0
2009-06-01 21:58:00,88.495,88.55,88.495,88.52,165200000.0
2009-06-01 21:59:00,88.52,88.59,88.515,88.55,424200000.0
2009-06-01 22:00:00,88.55,88.55,88.465,88.48,413000000.0
2009-06-01 22:01:00,88.48,88.48,88.445,88.46,305600000.0
2009-06-01 22:02:00,88.46,88.48,88.405,88.42,188800000.0
2009-06-01 22:03:00,88.42,88.42,88.38,88.39,214000000.0
2009-06-01 22:04:00,88.39,88.4,88.345,88.355,357200000.0
2009-06-01 22:05:00,88.355,88.385,88.35,88.365,172400000.0
2009-06-01 22:06:00,88.365,88.43,88.365,88.41,206800000.0
2009-06-01 22:07:00,88.42,88.42,88.395,88.4,171800000.0
2009-06-01 22:08:00,88.395,88.415,88.39,88.405,280800000.0
2009-06-01 22:09:00,88.4,88.42,88.34,88.39,402400000.0
2009-06-01 22:10:00,88.395,88.43,88.38,88.4,273800000.0
2009-06-01 22:11:00,88.4,88.415,88.39,88.4,218000000.0
2009-06-01 22:12:00,88.4,88.4,88.295,88.31,416300000.0
2009-06-01 22:13:00,88.31,88.325,88.28,88.3,272600000.0
2009-06-01 22:14:00,88.3,88.31,88.28,88.29,181400000.0
2009-06-01 22:15:00,88.29,88.335,88.285,88.335,186600000.0
2009-06-01 22:16:00,88.335,88.335,88.3,88.3,217800000.0
2009-06-01 22:17:00,88.3,88.32,88.295,88.31,85000000.0
2009-06-01 22:18:00,88.315,88.32,88.31,88.32,40600000.0
2009-06-01 22:19:00,88.33,88.36,88.33,88.35,123800000.0
2009-06-01 22:20:00,88.35,88.38,88.33,88.35,111600000.0
2009-06-01 22:21:00,88.36,88.37,88.36,88.37,21800000.0
2009-06-01 22:22:00,88.35,88.35,88.33,88.34,84600000.0
2009-06-01 22:23:00,88.34,88.36,88.335,88.35,78000000.0
2009-06-01 22:24:00,88.35,88.36,88.33,88.33,41000000.0
2009-06-01 22:25:00,88.33,88.33,88.29,88.3,40000000.0
2009-06-01 22:26:00,88.3,88.31,88.285,88.3,60800000.0
2009-06-01 22:27:00,88.3,88.31,88.295,88.31,29200000.0
2009-06-01 22:28:00,88.315,88.34,88.295,88.305,97400000.0
2009-06-01 22:29:00,88.3,88.305,88.3,88.305,51400000.0
2009-06-01 22:30:00,88.315,88.33,88.315,88.33,47600000.0
2009-06-01 22:31:00,88.34,88.34,88.305,88.32,81400000.0
2009-06-01 22:32:00,88.325,88.35,88.325,88.35,41800000.0
2009-06-01 22:33:00,88.35,88.365,88.33,88.345,62400000.0
2009-06-01 22:34:00,88.345,88.35,88.33,88.34,29800000.0
2009-06-01 22:35:00,88.35,88.35,88.335,88.335,50200000.0
2009-06-01 22:36:00,88.33,88.37,88.33,88.37,84000000.0
2009-06-01 22:37:00,88.37,88.435,88.37,88.4,43200000.0
2009-06-01 22:38:00,88.395,88.4,88.385,88.4,46600000.0
2009-06-01 22:39:00,88.4,88.4,88.38,88.39,10800000.0
2009-06-01 22:40:00,88.39,88.395,88.375,88.38,27000000.0
2009-06-01 22:41:00,88.39,88.4,88.38,88.38,34400000.0
2009-06-01 22:42:00,88.375,88.46,88.37,88.45,119400000.0
2009-06-01 22:43:00,88.46,88.49,88.455,88.47,55000000.0
2009-06-01 22:44:00,88.46,88.5,88.455,88.5,156000000.0
2009-06-01 22:45:00,88.5,88.51,88.47,88.47,70200000.0
2009-06-01 22:46:00,88.48,88.48,88.47,88.47,4800000.0
2009-06-01 22:47:00,88.47,88.47,88.45,88.46,38400000.0
2009-06-01 22:48:00,88.45,88.46,88.43,88.46,32600000.0
2009-06-01 22:49:00,88.45,88.45,88.42,88.42,24400000.0
2009-06-01 22:50:00,88.415,88.45,88.415,88.45,67800000.0
2009-06-01 22:51:00,88.45,88.45,88.43,88.435,38600000.0
2009-06-01 22:52:00,88.41,88.41,88.35,88.38,49200000.0
2009-06-01 22:53:00,88.4,88.4,88.4,88.4,1600000.0
2009-06-01 22:54:00,88.4,88.45,88.4,88.43,51200000.0
2009-06-01 22:55:00,88.43,88.46,88.43,88.44,47200000.0
2009-06-01 22:56:00,88.44,88.45,88.42,88.45,39200000.0
2009-06-01 22:57:00,88.46,88.46,88.46,88.46,1600000.0
2009-06-01 22:58:00,88.46,88.51,88.45,88.45,37000000.0
2009-06-01 22:59:00,88.45,88.46,88.25,88.265,46200000.0
2009-06-01 23:00:00,88.306,88.361,88.262,88.35,2200000.0
2009-06-01 23:01:00,88.347,88.356,88.264,88.264,2200000.0
2009-06-01 23:02:00,88.365,88.365,88.365,88.365,2200000.0
2009-06-01 23:03:00,88.345,88.345,88.315,88.34,18200000.0
2009-06-01 23:04:00,88.345,88.345,88.325,88.33,23400000.0
2009-06-01 23:05:00,88.33,88.345,88.32,88.34,56800000.0
2009-06-01 23:06:00,88.335,88.395,88.325,88.385,86200000.0
2009-06-01 23:07:00,88.39,88.42,88.39,88.415,28000000.0
2009-06-01 23:08:00,88.415,88.48,88.405,88.445,51600000.0
2009-06-01 23:09:00,88.455,88.485,88.435,88.485,33200000.0
2009-06-01 23:10:00,88.485,88.525,88.485,88.525,24400000.0
2009-06-01 23:11:00,88.525,88.525,88.49,88.51,40600000.0
2009-06-01 23:12:00,88.5,88.505,88.48,88.495,48000000.0
2009-06-01 23:13:00,88.5,88.505,88.465,88.49,50800000.0
2009-06-01 23:14:00,88.49,88.495,88.475,88.48,24600000.0
2009-06-01 23:15:00,88.48,88.535,88.48,88.505,37400000.0
2009-06-01 23:16:00,88.5,88.51,88.495,88.51,29200000.0
2009-06-01 23:17:00,88.49,88.49,88.45,88.46,67000000.0
2009-06-01 23:18:00,88.42,88.48,88.42,88.48,25600000.0
2009-06-01 23:19:00,88.48,88.48,88.425,88.465,73000000.0
2009-06-01 23:20:00,88.455,88.485,88.445,88.455,61800000.0
2009-06-01 23:21:00,88.435,88.435,88.395,88.395,24200000.0
2009-06-01 23:22:00,88.395,88.45,88.39,88.45,38000000.0
2009-06-01 23:23:00,88.46,88.46,88.4,88.43,54600000.0
2009-06-01 23:24:00,88.43,88.435,88.43,88.435,5200000.0
2009-06-01 23:25:00,88.44,88.495,88.44,88.495,63400000.0
2009-06-01 23:26:00,88.495,88.495,88.455,88.465,51600000.0
2009-06-01 23:27:00,88.465,88.47,88.445,88.465,18600000.0
2009-06-01 23:28:00,88.46,88.49,88.46,88.49,14200000.0
2009-06-01 23:29:00,88.5,88.505,88.44,88.465,62000000.0
2009-06-01 23:30:00,88.465,88.475,88.465,88.475,14000000.0
2009-06-01 23:31:00,88.475,88.475,88.465,88.465,16000000.0
2009-06-01 23:32:00,88.465,88.51,88.465,88.5,75400000.0
2009-06-01 23:33:00,88.5,88.5,88.5,88.5,2200000.0
2009-06-01 23:34:00,88.505,88.505,88.5,88.5,6400000.0
2009-06-01 23:35:00,88.5,88.5,88.5,88.5,1000000.0
2009-06-01 23:36:00,88.5,88.5,88.5,88.5,1000000.0
2009-06-01 23:37:00,88.505,88.51,88.505,88.51,4000000.0
2009-06-01 23:38:00,88.52,88.52,88.515,88.515,5200000.0
2009-06-01 23:40:00,88.515,88.555,88.515,88.53,45600000.0
2009-06-01 23:41:00,88.53,88.53,88.51,88.52,22800000.0
2009-06-01 23:42:00,88.52,88.52,88.52,88.52,1000000.0
2009-06-01 23:43:00,88.515,88.515,88.505,88.51,22800000.0
2009-06-01 23:44:00,88.51,88.535,88.49,88.49,44200000.0
2009-06-01 23:45:00,88.51,88.51,88.51,88.51,3200000.0
2009-06-01 23:46:00,88.505,88.515,88.5,88.5,31400000.0
2009-06-01 23:47:00,88.5,88.5,88.445,88.445,110000000.0
2009-06-01 23:48:00,88.45,88.47,88.41,88.425,76200000.0
2009-06-01 23:49:00,88.42,88.43,88.42,88.42,17600000.0
2009-06-01 23:50:00,88.4,88.4,88.39,88.4,23000000.0
2009-06-01 23:51:00,88.39,88.4,88.39,88.4,9000000.0
2009-06-01 23:52:00,88.39,88.39,88.39,88.39,8600000.0
2009-06-01 23:53:00,88.39,88.505,88.36,88.44,97200000.0
2009-06-01 23:54:00,88.44,88.44,88.38,88.39,56400000.0
2009-06-01 23:55:00,88.39,88.42,88.39,88.42,14000000.0
2009-06-01 23:56:00,88.42,88.42,88.41,88.415,11600000.0
2009-06-01 23:57:00,88.415,88.43,88.415,88.43,7200000.0
2009-06-01 23:58:00,88.44,88.44,88.43,88.43,8000000.0
2009-06-01 23:59:00,88.43,88.45,88.43,88.45,12800000.0
2009-06-02 00:00:00,88.46,88.48,88.46,88.48,16200000.0
2009-06-02 00:01:00,88.48,88.49,88.48,88.49,8400000.0
2009-06-02 00:02:00,88.49,88.49,88.49,88.49,1600000.0
2009-06-02 00:03:00,88.49,88.5,88.49,88.5,8000000.0
2009-06-02 00:04:00,88.51,88.51,88.51,88.51,1600000.0
2009-06-02 00:05:00,88.49,88.51,88.475,88.49,38000000.0
2009-06-02 00:06:00,88.5,88.5,88.5,88.5,6400000.0
2009-06-02 00:07:00,88.51,88.53,88.5,88.52,26000000.0
2009-06-02 00:08:00,88.5,88.5,88.5,88.5,8400000.0
2009-06-02 00:09:00,88.5,88.51,88.5,88.51,20800000.0
2009-06-02 00:10:00,88.51,88.51,88.51,88.51,1600000.0
2009-06-02 00:11:00,88.51,88.51,88.49,88.5,11000000.0
2009-06-02 00:12:00,88.495,88.5,88.495,88.5,4000000.0
2009-06-02 00:13:00,88.5,88.52,88.5,88.51,10200000.0
2009-06-02 00:14:00,88.51,88.51,88.48,88.48,16800000.0
2009-06-02 00:15:00,88.47,88.49,88.47,88.48,13200000.0
2009-06-02 00:16:00,88.48,88.48,88.48,88.48,3200000.0
2009-06-02 00:17:00,88.48,88.48,88.48,88.48,1600000.0
2009-06-02 00:18:00,88.475,88.48,88.475,88.48,3800000.0
2009-06-02 00:19:00,88.48,88.49,88.48,88.48,6000000.0
2009-06-02 00:20:00,88.467,88.467,88.463,88.464,11200000.0
2009-06-02 00:21:00,88.465,88.466,88.463,88.465,11200000.0
2009-06-02 00:22:00,88.475,88.48,88.47,88.47,11200000.0
2009-06-02 00:23:00,88.47,88.48,88.47,88.48,7800000.0
2009-06-02 00:24:00,88.485,88.5,88.485,88.5,19600000.0
2009-06-02 00:25:00,88.5,88.5,88.48,88.5,11800000.0
2009-06-02 00:26:00,88.47,88.48,88.47,88.47,9600000.0
2009-06-02 00:27:00,88.46,88.47,88.45,88.46,17600000.0
2009-06-02 00:28:00,88.46,88.46,88.46,88.46,1600000.0
2009-06-02 00:29:00,88.455,88.47,88.45,88.47,12600000.0
2009-06-02 00:30:00,88.48,88.48,88.47,88.47,3200000.0
2009-06-02 00:31:00,88.455,88.47,88.455,88.46,6200000.0
2009-06-02 00:32:00,88.48,88.505,88.48,88.505,12600000.0
2009-06-02 00:33:00,88.515,88.515,88.515,88.515,1000000.0
2009-06-02 00:34:00,88.515,88.515,88.505,88.515,8200000.0
2009-06-02 00:35:00,88.51,88.51,88.48,88.48,29800000.0
2009-06-02 00:36:00,88.48,88.48,88.47,88.47,3200000.0
2009-06-02 00:37:00,88.46,88.47,88.44,88.46,24200000.0
2009-06-02 00:38:00,88.47,88.505,88.47,88.5,43600000.0
2009-06-02 00:39:00,88.49,88.51,88.49,88.51,10400000.0
2009-06-02 00:40:00,88.515,88.52,88.515,88.52,4000000.0
2009-06-02 00:41:00,88.51,88.52,88.49,88.515,17400000.0
2009-06-02 00:42:00,88.507,88.508,88.504,88.508,6200000.0
2009-06-02 00:43:00,88.515,88.52,88.51,88.52,6200000.0
2009-06-02 00:44:00,88.515,88.52,88.49,88.5,12000000.0
2009-06-02 00:45:00,88.51,88.515,88.51,88.515,2600000.0
2009-06-02 00:46:00,88.515,88.515,88.51,88.51,3800000.0
2009-06-02 00:47:00,88.501,88.504,88.501,88.503,9000000.0
2009-06-02 00:48:00,88.51,88.525,88.505,88.505,9000000.0
2009-06-02 00:49:00,88.51,88.51,88.505,88.505,3600000.0
2009-06-02 00:50:00,88.505,88.505,88.5,88.5,12200000.0
2009-06-02 00:51:00,88.505,88.505,88.48,88.49,43600000.0
2009-06-02 00:52:00,88.48,88.495,88.48,88.495,9200000.0
2009-06-02 00:53:00,88.5,88.515,88.49,88.495,18800000.0
2009-06-02 00:54:00,88.5,88.525,88.5,88.505,22200000.0
2009-06-02 00:55:00,88.495,88.495,88.49,88.495,7800000.0
2009-06-02 00:56:00,88.495,88.515,88.495,88.51,23200000.0
2009-06-02 00:57:00,88.505,88.515,88.505,88.515,8000000.0
2009-06-02 00:58:00,88.505,88.505,88.505,88.505,4600000.0
2009-06-02 00:59:00,88.5,88.5,88.46,88.46,9600000.0
2009-06-02 01:00:00,88.46,88.48,88.46,88.48,22400000.0
2009-06-02 01:01:00,88.48,88.5,88.48,88.5,11200000.0
2009-06-02 01:02:00,88.5,88.5,88.495,88.5,21600000.0
2009-06-02 01:03:00,88.495,88.51,88.495,88.5,28000000.0
2009-06-02 01:04:00,88.5,88.5,88.46,88.49,163600000.0
2009-06-02 01:05:00,88.485,88.49,88.475,88.475,34600000.0
2009-06-02 01:06:00,88.47,88.47,88.47,88.47,11200000.0
2009-06-02 01:07:00,88.47,88.47,88.45,88.45,55600000.0
2009-06-02 01:08:00,88.455,88.46,88.43,88.44,66400000.0
2009-06-02 01:09:00,88.43,88.44,88.36,88.4,106000000.0
2009-06-02 01:10:00,88.4,88.41,88.39,88.4,50000000.0
2009-06-02 01:11:00,88.4,88.4,88.37,88.38,148600000.0
2009-06-02 01:12:00,88.385,88.385,88.34,88.35,201400000.0
2009-06-02 01:13:00,88.34,88.35,88.33,88.33,133400000.0
2009-06-02 01:14:00,88.32,88.34,88.32,88.33,39200000.0
2009-06-02 01:15:00,88.34,88.34,88.34,88.34,9800000.0
2009-06-02 01:16:00,88.33,88.35,88.33,88.34,16000000.0
2009-06-02 01:17:00,88.34,88.34,88.31,88.315,51000000.0
2009-06-02 01:18:00,88.31,88.315,88.305,88.315,10000000.0
2009-06-02 01:19:00,88.315,88.315,88.28,88.295,51200000.0
2009-06-02 01:20:00,88.31,88.33,88.3,88.32,30400000.0
2009-06-02 01:21:00,88.31,88.31,88.31,88.31,3200000.0
2009-06-02 01:22:00,88.31,88.32,88.3,88.32,22600000.0
2009-06-02 01:23:00,88.32,88.32,88.31,88.31,45800000.0
2009-06-02 01:24:00,88.32,88.325,88.32,88.325,5600000.0
2009-06-02 01:25:00,88.33,88.34,88.33,88.335,6800000.0
2009-06-02 01:26:00,88.33,88.335,88.33,88.335,6200000.0
2009-06-02 01:27:00,88.33,88.345,88.33,88.345,11600000.0
2009-06-02 01:28:00,88.345,88.345,88.34,88.345,9800000.0
2009-06-02 01:29:00,88.335,88.345,88.33,88.33,16400000.0
2009-06-02 01:30:00,88.34,88.34,88.335,88.335,4800000.0
2009-06-02 01:31:00,88.34,88.34,88.34,88.34,1000000.0
2009-06-02 01:32:00,88.335,88.335,88.325,88.325,14000000.0
2009-06-02 01:33:00,88.33,88.33,88.33,88.33,4800000.0
2009-06-02 01:34:00,88.33,88.345,88.33,88.335,31200000.0
2009-06-02 01:35:00,88.335,88.335,88.335,88.335,1000000.0
2009-06-02 01:36:00,88.335,88.335,88.315,88.32,15400000.0
2009-06-02 01:37:00,88.325,88.325,88.315,88.315,8000000.0
2009-06-02 01:38:00,88.325,88.33,88.32,88.33,6800000.0
2009-06-02 01:39:00,88.33,88.345,88.32,88.345,8200000.0
2009-06-02 01:40:00,88.34,88.345,88.34,88.345,5600000.0
2009-06-02 01:41:00,88.328,88.329,88.324,88.327,45200000.0
2009-06-02 01:42:00,88.35,88.35,88.31,88.325,45200000.0
2009-06-02 01:43:00,88.325,88.34,88.32,88.34,83200000.0
2009-06-02 01:44:00,88.335,88.335,88.335,88.335,2000000.0
2009-06-02 01:45:00,88.34,88.345,88.34,88.345,4000000.0
2009-06-02 01:46:00,88.34,88.345,88.34,88.34,5600000.0
2009-06-02 01:47:00,88.335,88.355,88.335,88.355,30600000.0
2009-06-02 01:48:00,88.355,88.36,88.355,88.36,9400000.0
2009-06-02 01:49:00,88.36,88.36,88.35,88.36,13800000.0
2009-06-02 01:50:00,88.36,88.375,88.36,88.375,15800000.0
2009-06-02 01:51:00,88.38,88.39,88.37,88.38,16800000.0
2009-06-02 01:52:00,88.38,88.39,88.38,88.385,31800000.0
2009-06-02 01:53:00,88.38,88.385,88.38,88.38,16400000.0
2009-06-02 01:54:00,88.385,88.39,88.38,88.38,15200000.0
2009-06-02 01:55:00,88.4,88.425,88.4,88.42,39000000.0
2009-06-02 01:56:00,88.42,88.425,88.42,88.425,27400000.0
2009-06-02 01:57:00,88.42,88.425,88.41,88.42,38800000.0
2009-06-02 01:58:00,88.415,88.42,88.41,88.41,32200000.0
2009-06-02 01:59:00,88.425,88.46,88.42,88.46,46200000.0
2009-06-02 02:00:00,88.46,88.465,88.43,88.465,92600000.0
2009-06-02 02:01:00,88.465,88.475,88.42,88.425,74200000.0
2009-06-02 02:02:00,88.42,88.425,88.385,88.39,105200000.0
2009-06-02 02:03:00,88.39,88.39,88.31,88.31,217400000.0
2009-06-02 02:04:00,88.31,88.31,88.25,88.27,176000000.0
2009-06-02 02:05:00,88.27,88.27,88.23,88.24,177800000.0
2009-06-02 02:06:00,88.245,88.25,88.21,88.22,160200000.0
2009-06-02 02:07:00,88.215,88.225,88.19,88.19,124000000.0
2009-06-02 02:08:00,88.19,88.19,88.17,88.17,124200000.0
2009-06-02 02:09:00,88.17,88.17,88.15,88.165,60000000.0
2009-06-02 02:10:00,88.155,88.175,88.14,88.17,217600000.0
2009-06-02 02:11:00,88.17,88.18,88.14,88.145,437400000.0
2009-06-02 02:12:00,88.145,88.145,88.11,88.135,229000000.0
2009-06-02 02:13:00,88.13,88.13,88.11,88.11,72200000.0
2009-06-02 02:14:00,88.11,88.12,88.06,88.06,282400000.0
2009-06-02 02:15:00,88.06,88.07,88.05,88.07,153400000.0
2009-06-02 02:16:00,88.07,88.125,88.07,88.11,200000000.0
2009-06-02 02:17:00,88.11,88.125,88.11,88.11,54800000.0
2009-06-02 02:18:00,88.105,88.11,88.1,88.105,57400000.0
2009-06-02 02:19:00,88.1,88.105,88.07,88.075,37400000.0
2009-06-02 02:20:00,88.075,88.08,88.05,88.05,44400000.0
2009-06-02 02:21:00,88.05,88.06,88.045,88.045,31000000.0
2009-06-02 02:22:00,88.05,88.09,88.05,88.07,87200000.0
2009-06-02 02:23:00,88.07,88.08,88.07,88.08,31200000.0
2009-06-02 02:24:00,88.075,88.095,88.07,88.08,105400000.0
2009-06-02 02:25:00,88.075,88.095,88.07,88.09,220400000.0
2009-06-02 02:26:00,88.09,88.105,88.08,88.08,64200000.0
2009-06-02 02:27:00,88.08,88.08,88.03,88.04,209600000.0
2009-06-02 02:28:00,88.04,88.05,88.01,88.015,236800000.0
2009-06-02 02:29:00,88.015,88.07,88.01,88.07,289400000.0
2009-06-02 02:30:00,88.065,88.065,88.04,88.04,356800000.0
2009-06-02 02:31:00,88.04,88.045,88.015,88.04,373400000.0
2009-06-02 02:32:00,88.04,88.04,87.965,87.97,58400000.0
2009-06-02 02:33:00,87.97,87.97,87.94,87.94,199200000.0
2009-06-02 02:34:00,87.95,87.985,87.865,87.87,447800000.0
2009-06-02 02:35:00,87.87,87.88,87.84,87.87,243200000.0
2009-06-02 02:36:00,87.865,87.92,87.865,87.91,175200000.0
2009-06-02 02:37:00,87.91,87.95,87.91,87.94,196800000.0
2009-06-02 02:38:00,87.94,87.95,87.92,87.935,73200000.0
2009-06-02 02:39:00,87.94,87.94,87.93,87.94,36600000.0
2009-06-02 02:40:00,87.94,87.96,87.88,87.88,223800000.0
2009-06-02 02:41:00,87.88,87.895,87.87,87.87,176200000.0
2009-06-02 02:42:00,87.865,87.91,87.865,87.9,421000000.0
2009-06-02 02:43:00,87.9,87.93,87.875,87.93,175600000.0
2009-06-02 02:44:00,87.93,87.93,87.89,87.905,211000000.0
2009-06-02 02:45:00,87.905,87.91,87.9,87.9,202200000.0
2009-06-02 02:46:00,87.895,87.905,87.89,87.9,257800000.0
2009-06-02 02:47:00,87.915,87.915,87.88,87.89,156000000.0
2009-06-02 02:48:00,87.895,87.96,87.895,87.96,243200000.0
2009-06-02 02:49:00,87.96,87.97,87.93,87.97,134400000.0
2009-06-02 02:50:00,87.97,88.01,87.97,88.01,104000000.0
2009-06-02 02:51:00,88.005,88.045,88.005,88.045,76400000.0
2009-06-02 02:52:00,88.04,88.06,88.02,88.035,230800000.0
2009-06-02 02:53:00,88.04,88.05,88.01,88.015,140600000.0
2009-06-02 02:54:00,88.01,88.02,87.96,87.985,236600000.0
2009-06-02 02:55:00,87.98,88.04,87.98,88.025,303200000.0
2009-06-02 02:56:00,88.025,88.05,88.025,88.05,126400000.0
2009-06-02 02:57:00,88.05,88.095,88.04,88.09,432000000.0
2009-06-02 02:58:00,88.09,88.135,88.09,88.115,311200000.0
2009-06-02 02:59:00,88.12,88.12,88.07,88.11,277600000.0
2009-06-02 03:00:00,88.11,88.155,88.08,88.15,330200000.0
2009-06-02 03:01:00,88.14,88.21,88.14,88.2,299000000.0
2009-06-02 03:02:00,88.2,88.215,88.15,88.15,481000000.0
2009-06-02 03:03:00,88.15,88.175,88.13,88.13,111400000.0
2009-06-02 03:04:00,88.13,88.13,88.12,88.12,89200000.0
2009-06-02 03:05:00,88.115,88.115,88.055,88.06,213000000.0
2009-06-02 03:06:00,88.06,88.07,88.045,88.05,146400000.0
2009-06-02 03:07:00,88.05,88.05,88.015,88.05,153200000.0
2009-06-02 03:08:00,88.05,88.05,88.03,88.03,138000000.0
2009-06-02 03:09:00,88.03,88.09,88.02,88.06,158000000.0
2009-06-02 03:10:00,88.06,88.11,88.05,88.05,134000000.0
2009-06-02 03:11:00,88.045,88.045,88.01,88.01,92800000.0
2009-06-02 03:12:00,88.01,88.02,87.995,88.015,254000000.0
2009-06-02 03:13:00,88.02,88.025,88.01,88.015,226400000.0
2009-06-02 03:14:00,88.02,88.04,88.015,88.04,54600000.0
2009-06-02 03:15:00,88.03,88.04,88.03,88.03,36200000.0
2009-06-02 03:16:00,88.025,88.06,88.025,88.06,52000000.0
2009-06-02 03:17:00,88.065,88.07,88.05,88.07,123600000.0
2009-06-02 03:18:00,88.07,88.08,88.07,88.08,26800000.0
2009-06-02 03:19:00,88.08,88.1,88.08,88.09,108400000.0
2009-06-02 03:20:00,88.1,88.16,88.085,88.13,175400000.0
2009-06-02 03:21:00,88.13,88.13,88.11,88.12,103200000.0
2009-06-02 03:22:00,88.12,88.12,88.105,88.11,129000000.0
2009-06-02 03:23:00,88.11,88.12,88.095,88.11,166800000.0
2009-06-02 03:24:00,88.11,88.115,88.09,88.11,65400000.0
2009-06-02 03:25:00,88.11,88.12,88.1,88.1,54400000.0
2009-06-02 03:26:00,88.11,88.13,88.1,88.13,54600000.0
2009-06-02 03:27:00,88.12,88.135,88.12,88.13,48000000.0
2009-06-02 03:28:00,88.14,88.175,88.12,88.125,126000000.0
2009-06-02 03:29:00,88.13,88.2,88.13,88.2,145800000.0
2009-06-02 03:30:00,88.19,88.235,88.155,88.235,327800000.0
2009-06-02 03:31:00,88.245,88.255,88.22,88.23,102800000.0
2009-06-02 03:32:00,88.23,88.24,88.21,88.24,143600000.0
2009-06-02 03:33:00,88.24,88.28,88.23,88.24,162600000.0
2009-06-02 03:34:00,88.25,88.39,88.2,88.34,504200000.0
2009-06-02 03:35:00,88.32,88.42,88.32,88.42,268000000.0
2009-06-02 03:36:00,88.415,88.445,88.395,88.44,220400000.0
2009-06-02 03:37:00,88.445,88.46,88.385,88.435,198800000.0
2009-06-02 03:38:00,88.435,88.455,88.41,88.44,101800000.0
2009-06-02 03:39:00,88.44,88.45,88.41,88.425,208000000.0
2009-06-02 03:40:00,88.42,88.43,88.365,88.365,226400000.0
2009-06-02 03:41:00,88.375,88.38,88.36,88.37,81000000.0
2009-06-02 03:42:00,88.36,88.36,88.33,88.33,149600000.0
2009-06-02 03:43:00,88.33,88.345,88.33,88.34,362800000.0
2009-06-02 03:44:00,88.34,88.36,88.34,88.34,75200000.0
2009-06-02 03:45:00,88.34,88.34,88.32,88.335,78600000.0
2009-06-02 03:46:00,88.335,88.355,88.335,88.345,45000000.0
2009-06-02 03:47:00,88.345,88.345,88.32,88.32,95600000.0
2009-06-02 03:48:00,88.32,88.35,88.31,88.35,43400000.0
2009-06-02 03:49:00,88.35,88.35,88.315,88.32,42000000.0
2009-06-02 03:50:00,88.32,88.355,88.32,88.335,224200000.0
2009-06-02 03:51:00,88.33,88.365,88.325,88.35,344600000.0
2009-06-02 03:52:00,88.35,88.355,88.335,88.34,89200000.0
2009-06-02 03:53:00,88.335,88.365,88.33,88.35,126000000.0
2009-06-02 03:54:00,88.34,88.34,88.3,88.3,167400000.0
2009-06-02 03:55:00,88.3,88.3,88.245,88.255,222600000.0
2009-06-02 03:56:00,88.255,88.265,88.225,88.255,117000000.0
2009-06-02 03:57:00,88.26,88.28,88.255,88.28,58800000.0
2009-06-02 03:58:00,88.27,88.29,88.27,88.28,70000000.0
2009-06-02 03:59:00,88.28,88.31,88.275,88.29,43800000.0
2009-06-02 04:00:00,88.29,88.3,88.265,88.28,113600000.0
2009-06-02 04:01:00,88.28,88.28,88.26,88.27,85000000.0
2009-06-02 04:02:00,88.27,88.27,88.22,88.22,131200000.0
2009-06-02 04:03:00,88.23,88.25,88.225,88.24,78400000.0
2009-06-02 04:04:00,88.24,88.25,88.195,88.2,135400000.0
2009-06-02 04:05:00,88.19,88.195,88.16,88.16,141200000.0
2009-06-02 04:06:00,88.16,88.185,88.16,88.17,118400000.0
2009-06-02 04:07:00,88.17,88.18,88.13,88.13,74000000.0
2009-06-02 04:08:00,88.13,88.14,88.13,88.14,109000000.0
2009-06-02 04:09:00,88.15,88.2,88.14,88.195,154800000.0
2009-06-02 04:10:00,88.19,88.21,88.18,88.21,100000000.0
2009-06-02 04:11:00,88.2,88.2,88.18,88.19,89400000.0
2009-06-02 04:12:00,88.19,88.19,88.15,88.17,65200000.0
2009-06-02 04:13:00,88.17,88.17,88.15,88.15,69600000.0
2009-06-02 04:14:00,88.15,88.19,88.15,88.18,89200000.0
2009-06-02 04:15:00,88.185,88.185,88.16,88.17,81200000.0
2009-06-02 04:16:00,88.17,88.19,88.16,88.19,93400000.0
2009-06-02 04:17:00,88.19,88.2,88.175,88.18,51000000.0
2009-06-02 04:18:00,88.18,88.205,88.18,88.195,248400000.0
2009-06-02 04:19:00,88.195,88.2,88.185,88.19,39200000.0
2009-06-02 04:20:00,88.19,88.205,88.185,88.2,79800000.0
2009-06-02 04:21:00,88.2,88.215,88.2,88.215,118800000.0
2009-06-02 04:22:00,88.22,88.22,88.21,88.21,26400000.0
2009-06-02 04:23:00,88.21,88.215,88.2,88.2,100400000.0
2009-06-02 04:24:00,88.2,88.2,88.2,88.2,20600000.0
2009-06-02 04:25:00,88.2,88.2,88.19,88.2,42000000.0
2009-06-02 04:26:00,88.2,88.2,88.16,88.16,133200000.0
2009-06-02 04:27:00,88.16,88.19,88.16,88.19,111200000.0
2009-06-02 04:28:00,88.19,88.215,88.185,88.2,120200000.0
2009-06-02 04:29:00,88.21,88.22,88.2,88.2,31200000.0
2009-06-02 04:30:00,88.195,88.21,88.19,88.195,68200000.0
2009-06-02 04:31:00,88.205,88.21,88.2,88.21,28200000.0
2009-06-02 04:32:00,88.21,88.22,88.2,88.22,101800000.0
2009-06-02 04:33:00,88.19,88.19,88.17,88.17,52200000.0
2009-06-02 04:34:00,88.17,88.18,88.17,88.17,102800000.0
2009-06-02 04:35:00,88.18,88.18,88.17,88.18,98000000.0
2009-06-02 04:36:00,88.185,88.195,88.185,88.19,20600000.0
2009-06-02 04:37:00,88.19,88.19,88.18,88.19,22000000.0
2009-06-02 04:38:00,88.205,88.215,88.205,88.21,11800000.0
2009-06-02 04:39:00,88.205,88.225,88.19,88.22,150800000.0
2009-06-02 04:40:00,88.215,88.215,88.21,88.215,19600000.0
2009-06-02 04:41:00,88.21,88.215,88.21,88.215,46200000.0
2009-06-02 04:42:00,88.215,88.23,88.21,88.22,71600000.0
2009-06-02 04:43:00,88.22,88.22,88.22,88.22,1600000.0
2009-06-02 04:44:00,88.21,88.22,88.205,88.22,24800000.0
2009-06-02 04:45:00,88.22,88.22,88.22,88.22,17200000.0
2009-06-02 04:46:00,88.22,88.23,88.22,88.23,47800000.0
2009-06-02 04:47:00,88.22,88.22,88.205,88.21,26000000.0
2009-06-02 04:48:00,88.21,88.21,88.2,88.21,14800000.0
2009-06-02 04:49:00,88.21,88.21,88.17,88.17,59800000.0
2009-06-02 04:50:00,88.17,88.17,88.145,88.155,126800000.0
2009-06-02 04:51:00,88.15,88.17,88.15,88.17,47200000.0
2009-06-02 04:52:00,88.17,88.17,88.16,88.16,52200000.0
2009-06-02 04:53:00,88.155,88.155,88.15,88.155,153000000.0
2009-06-02 04:54:00,88.165,88.19,88.16,88.18,119600000.0
2009-06-02 04:55:00,88.18,88.18,88.18,88.18,8800000.0
2009-06-02 04:56:00,88.18,88.18,88.175,88.18,14600000.0
2009-06-02 04:57:00,88.18,88.185,88.175,88.18,105200000.0
2009-06-02 04:58:00,88.18,88.19,88.18,88.19,15200000.0
2009-06-02 04:59:00,88.19,88.19,88.19,88.19,9200000.0
2009-06-02 05:00:00,88.19,88.19,88.175,88.19,25000000.0
2009-06-02 05:01:00,88.19,88.2,88.19,88.195,22800000.0
2009-06-02 05:02:00,88.2,88.24,88.19,88.22,151000000.0
2009-06-02 05:03:00,88.22,88.23,88.195,88.215,106400000.0
2009-06-02 05:04:00,88.2,88.23,88.2,88.22,87400000.0
2009-06-02 05:05:00,88.22,88.225,88.22,88.225,32000000.0
2009-06-02 05:06:00,88.22,88.24,88.22,88.24,70000000.0
2009-06-02 05:07:00,88.25,88.285,88.245,88.285,47000000.0
2009-06-02 05:08:00,88.34,88.355,88.165,88.22,438200000.0
2009-06-02 05:09:00,88.22,88.235,88.195,88.23,137600000.0
2009-06-02 05:10:00,88.24,88.27,88.24,88.27,39600000.0
2009-06-02 05:11:00,88.245,88.258,88.245,88.255,7400000.0
2009-06-02 05:12:00,88.285,88.285,88.28,88.28,7400000.0
2009-06-02 05:13:00,88.28,88.29,88.27,88.27,73600000.0
2009-06-02 05:14:00,88.275,88.29,88.27,88.28,102400000.0
2009-06-02 05:15:00,88.28,88.29,88.27,88.275,167800000.0
2009-06-02 05:16:00,88.275,88.275,88.245,88.25,77000000.0
2009-06-02 05:17:00,88.245,88.25,88.22,88.225,100200000.0
2009-06-02 05:18:00,88.22,88.26,88.22,88.23,115400000.0
2009-06-02 05:19:00,88.23,88.25,88.23,88.25,87000000.0
2009-06-02 05:20:00,88.25,88.3,88.25,88.3,72800000.0
2009-06-02 05:21:00,88.3,88.3,88.29,88.29,29600000.0
2009-06-02 05:22:00,88.29,88.295,88.26,88.27,68000000.0
2009-06-02 05:23:00,88.27,88.3,88.27,88.3,63800000.0
2009-06-02 05:24:00,88.29,88.3,88.28,88.28,28800000.0
2009-06-02 05:25:00,88.261,88.264,88.258,88.264,83000000.0
2009-06-02 05:26:00,88.29,88.31,88.28,88.3,83000000.0
2009-06-02 05:27:00,88.295,88.295,88.295,88.295,2000000.0
2009-06-02 05:28:00,88.295,88.3,88.29,88.29,60600000.0
2009-06-02 05:29:00,88.3,88.33,88.285,88.285,177200000.0
2009-06-02 05:30:00,88.285,88.3,88.285,88.3,104400000.0
2009-06-02 05:31:00,88.31,88.32,88.29,88.31,59000000.0
2009-06-02 05:32:00,88.31,88.31,88.31,88.31,3000000.0
2009-06-02 05:33:00,88.305,88.305,88.29,88.3,34800000.0
2009-06-02 05:34:00,88.3,88.3,88.3,88.3,1000000.0
2009-06-02 05:35:00,88.295,88.33,88.295,88.315,46000000.0
2009-06-02 05:36:00,88.325,88.325,88.31,88.31,24000000.0
2009-06-02 05:37:00,88.315,88.33,88.3,88.31,81000000.0
2009-06-02 05:38:00,88.31,88.315,88.31,88.31,29000000.0
2009-06-02 05:39:00,88.315,88.32,88.3,88.32,71000000.0
2009-06-02 05:40:00,88.315,88.315,88.28,88.285,86000000.0
2009-06-02 05:41:00,88.29,88.31,88.29,88.3,58800000.0
2009-06-02 05:42:00,88.295,88.3,88.285,88.3,40800000.0
2009-06-02 05:43:00,88.295,88.305,88.285,88.305,109400000.0
2009-06-02 05:44:00,88.3,88.31,88.29,88.3,87200000.0
2009-06-02 05:45:00,88.295,88.31,88.29,88.3,69000000.0
2009-06-02 05:46:00,88.295,88.31,88.285,88.285,90000000.0
2009-06-02 05:47:00,88.285,88.305,88.285,88.3,28600000.0
2009-06-02 05:48:00,88.305,88.31,88.295,88.295,37200000.0
2009-06-02 05:49:00,88.29,88.29,88.265,88.265,80600000.0
2009-06-02 05:50:00,88.27,88.27,88.255,88.26,54600000.0
2009-06-02 05:51:00,88.26,88.275,88.26,88.265,39600000.0
2009-06-02 05:52:00,88.265,88.31,88.265,88.28,122200000.0
2009-06-02 05:53:00,88.29,88.29,88.265,88.265,83400000.0
2009-06-02 05:54:00,88.28,88.28,88.235,88.26,109800000.0
2009-06-02 05:55:00,88.27,88.285,88.24,88.25,287000000.0
2009-06-02 05:56:00,88.25,88.29,88.25,88.29,146200000.0
2009-06-02 05:57:00,88.29,88.31,88.29,88.3,46000000.0
2009-06-02 05:58:00,88.3,88.315,88.28,88.31,58600000.0
2009-06-02 05:59:00,88.305,88.305,88.3,88.305,22400000.0
2009-06-02 06:00:00,88.315,88.315,88.3,88.315,18600000.0
2009-06-02 06:01:00,88.31,88.31,88.305,88.305,4200000.0
2009-06-02 06:02:00,88.305,88.31,88.295,88.295,27200000.0
2009-06-02 06:03:00,88.3,88.305,88.3,88.305,10200000.0
2009-06-02 06:04:00,88.305,88.315,88.305,88.315,17600000.0
2009-06-02 06:05:00,88.31,88.325,88.305,88.305,21400000.0
2009-06-02 06:06:00,88.305,88.305,88.3,88.305,13000000.0
2009-06-02 06:07:00,88.305,88.305,88.3,88.3,15600000.0
2009-06-02 06:08:00,88.3,88.3,88.27,88.27,98800000.0
2009-06-02 06:09:00,88.275,88.275,88.265,88.275,44800000.0
2009-06-02 06:10:00,88.28,88.285,88.27,88.28,43400000.0
2009-06-02 06:11:00,88.285,88.325,88.27,88.315,57000000.0
2009-06-02 06:12:00,88.31,88.31,88.29,88.29,27400000.0
2009-06-02 06:13:00,88.285,88.285,88.24,88.24,86800000.0
2009-06-02 06:14:00,88.24,88.24,88.24,88.24,3200000.0
2009-06-02 06:15:00,88.24,88.24,88.22,88.23,86800000.0
2009-06-02 06:16:00,88.23,88.235,88.22,88.23,132600000.0
2009-06-02 06:17:00,88.225,88.23,88.21,88.22,83800000.0
2009-06-02 06:18:00,88.215,88.24,88.21,88.22,68800000.0
2009-06-02 06:19:00,88.22,88.22,88.19,88.19,57400000.0
2009-06-02 06:20:00,88.19,88.24,88.19,88.23,41200000.0
2009-06-02 06:21:00,88.23,88.23,88.195,88.2,34200000.0
2009-06-02 06:22:00,88.195,88.195,88.17,88.185,84000000.0
2009-06-02 06:23:00,88.185,88.19,88.175,88.175,39800000.0
2009-06-02 06:24:00,88.165,88.2,88.16,88.18,123200000.0
2009-06-02 06:25:00,88.175,88.19,88.17,88.19,68800000.0
2009-06-02 06:26:00,88.19,88.19,88.19,88.19,7000000.0
2009-06-02 06:27:00,88.19,88.19,88.19,88.19,29600000.0
2009-06-02 06:28:00,88.21,88.24,88.21,88.24,44000000.0
2009-06-02 06:29:00,88.24,88.24,88.22,88.23,34200000.0
2009-06-02 06:30:00,88.23,88.25,88.22,88.22,40800000.0
2009-06-02 06:31:00,88.22,88.23,88.19,88.23,51600000.0
2009-06-02 06:32:00,88.22,88.22,88.2,88.2,38800000.0
2009-06-02 06:33:00,88.205,88.22,88.205,88.22,63200000.0
2009-06-02 06:34:00,88.22,88.275,88.22,88.25,175000000.0
2009-06-02 06:35:00,88.25,88.25,88.24,88.24,13000000.0
2009-06-02 06:36:00,88.24,88.245,88.225,88.235,123200000.0
2009-06-02 06:37:00,88.235,88.235,88.235,88.235,48400000.0
2009-06-02 06:38:00,88.235,88.245,88.225,88.235,169600000.0
2009-06-02 06:39:00,88.225,88.23,88.205,88.205,179000000.0
2009-06-02 06:40:00,88.21,88.23,88.21,88.23,152400000.0
2009-06-02 06:41:00,88.24,88.24,88.225,88.23,117400000.0
2009-06-02 06:42:00,88.225,88.24,88.225,88.225,32800000.0
2009-06-02 06:43:00,88.24,88.24,88.23,88.23,9200000.0
2009-06-02 06:44:00,88.23,88.24,88.22,88.24,70600000.0
2009-06-02 06:45:00,88.24,88.25,88.24,88.24,14400000.0
2009-06-02 06:46:00,88.24,88.25,88.235,88.235,63600000.0
2009-06-02 06:47:00,88.245,88.265,88.245,88.26,150600000.0
2009-06-02 06:48:00,88.26,88.32,88.255,88.32,357000000.0
2009-06-02 06:49:00,88.31,88.375,88.295,88.365,248400000.0
2009-06-02 06:50:00,88.365,88.38,88.34,88.37,56000000.0
2009-06-02 06:51:00,88.375,88.4,88.36,88.385,127200000.0
2009-06-02 06:52:00,88.385,88.41,88.365,88.375,59000000.0
2009-06-02 06:53:00,88.37,88.395,88.37,88.395,157400000.0
2009-06-02 06:54:00,88.385,88.395,88.365,88.38,285400000.0
2009-06-02 06:55:00,88.38,88.39,88.375,88.39,102000000.0
2009-06-02 06:56:00,88.395,88.4,88.385,88.395,139400000.0
2009-06-02 06:57:00,88.395,88.43,88.39,88.39,149400000.0
2009-06-02 06:58:00,88.395,88.4,88.355,88.365,194600000.0
2009-06-02 06:59:00,88.365,88.37,88.335,88.355,151000000.0
2009-06-02 07:00:00,88.355,88.375,88.355,88.37,188000000.0
2009-06-02 07:01:00,88.36,88.37,88.34,88.345,192400000.0
2009-06-02 07:02:00,88.35,88.36,88.35,88.36,58200000.0
2009-06-02 07:03:00,88.36,88.365,88.355,88.355,119800000.0
2009-06-02 07:04:00,88.36,88.375,88.35,88.37,68000000.0
2009-06-02 07:05:00,88.36,88.38,88.335,88.38,234400000.0
2009-06-02 07:06:00,88.38,88.39,88.355,88.355,133800000.0
2009-06-02 07:07:00,88.355,88.365,88.355,88.365,149800000.0
2009-06-02 07:08:00,88.365,88.365,88.355,88.365,90200000.0
2009-06-02 07:09:00,88.365,88.37,88.35,88.35,43600000.0
2009-06-02 07:10:00,88.355,88.36,88.345,88.345,175800000.0
2009-06-02 07:11:00,88.335,88.335,88.305,88.315,254800000.0
2009-06-02 07:12:00,88.315,88.315,88.23,88.26,503600000.0
2009-06-02 07:13:00,88.26,88.26,88.245,88.26,288400000.0
2009-06-02 07:14:00,88.26,88.26,88.25,88.255,93000000.0
2009-06-02 07:15:00,88.255,88.255,88.215,88.25,69200000.0
2009-06-02 07:16:00,88.25,88.26,88.235,88.255,305200000.0
2009-06-02 07:17:00,88.255,88.26,88.245,88.26,287800000.0
2009-06-02 07:18:00,88.25,88.255,88.24,88.245,77400000.0
2009-06-02 07:19:00,88.24,88.255,88.23,88.23,90400000.0
2009-06-02 07:20:00,88.23,88.255,88.23,88.245,112200000.0
2009-06-02 07:21:00,88.245,88.26,88.24,88.26,68800000.0
2009-06-02 07:22:00,88.26,88.26,88.24,88.24,104600000.0
2009-06-02 07:23:00,88.24,88.25,88.235,88.235,39000000.0
2009-06-02 07:24:00,88.235,88.25,88.23,88.24,49800000.0
2009-06-02 07:25:00,88.24,88.24,88.22,88.22,53200000.0
2009-06-02 07:26:00,88.22,88.23,88.22,88.23,59000000.0
2009-06-02 07:27:00,88.23,88.23,88.215,88.22,95600000.0
2009-06-02 07:28:00,88.225,88.225,88.215,88.22,42600000.0
2009-06-02 07:29:00,88.22,88.23,88.21,88.22,139200000.0
2009-06-02 07:30:00,88.22,88.225,88.22,88.22,31400000.0
2009-06-02 07:31:00,88.22,88.245,88.22,88.245,45200000.0
2009-06-02 07:32:00,88.25,88.25,88.25,88.25,4800000.0
2009-06-02 07:33:00,88.25,88.28,88.245,88.25,58000000.0
2009-06-02 07:34:00,88.245,88.28,88.245,88.27,48000000.0
2009-06-02 07:35:00,88.27,88.295,88.27,88.29,27800000.0
2009-06-02 07:36:00,88.275,88.28,88.265,88.265,33600000.0
2009-06-02 07:37:00,88.27,88.27,88.24,88.24,163400000.0
2009-06-02 07:38:00,88.235,88.25,88.23,88.25,96800000.0
2009-06-02 07:39:00,88.25,88.26,88.24,88.26,122400000.0
2009-06-02 07:40:00,88.26,88.26,88.23,88.235,167200000.0
2009-06-02 07:41:00,88.23,88.25,88.225,88.23,118800000.0
2009-06-02 07:42:00,88.22,88.24,88.22,88.24,70800000.0
2009-06-02 07:43:00,88.23,88.24,88.215,88.215,107200000.0
2009-06-02 07:44:00,88.21,88.22,88.175,88.18,75600000.0
2009-06-02 07:45:00,88.18,88.2,88.16,88.18,90600000.0
2009-06-02 07:46:00,88.18,88.18,88.17,88.17,60400000.0
2009-06-02 07:47:00,88.16,88.17,88.15,88.165,131600000.0
2009-06-02 07:48:00,88.17,88.205,88.17,88.2,84800000.0
2009-06-02 07:49:00,88.2,88.21,88.2,88.21,41400000.0
2009-06-02 07:50:00,88.2,88.23,88.2,88.21,151000000.0
2009-06-02 07:51:00,88.2,88.205,88.19,88.2,231200000.0
2009-06-02 07:52:00,88.2,88.2,88.155,88.155,176200000.0
2009-06-02 07:53:00,88.155,88.155,88.115,88.12,80200000.0
2009-06-02 07:54:00,88.115,88.115,88.09,88.1,182600000.0
2009-06-02 07:55:00,88.095,88.095,88.055,88.06,359400000.0
2009-06-02 07:56:00,88.07,88.07,88.055,88.055,107000000.0
2009-06-02 07:57:00,88.06,88.095,88.06,88.08,130400000.0
2009-06-02 07:58:00,88.08,88.11,88.075,88.1,133800000.0
2009-06-02 07:59:00,88.1,88.12,88.07,88.08,130600000.0
2009-06-02 08:00:00,88.08,88.085,87.99,87.995,195600000.0
2009-06-02 08:01:00,87.995,88.03,87.995,88.03,108200000.0
2009-06-02 08:02:00,88.015,88.06,88.015,88.045,80600000.0
2009-06-02 08:03:00,88.05,88.05,88.0,88.005,104800000.0
2009-06-02 08:04:00,88.01,88.02,87.96,87.97,174800000.0
2009-06-02 08:05:00,87.98,87.99,87.96,87.96,179800000.0
2009-06-02 08:06:00,87.96,87.96,87.94,87.95,67000000.0
2009-06-02 08:07:00,87.95,87.95,87.905,87.91,210200000.0
2009-06-02 08:08:00,87.915,87.92,87.88,87.9,226200000.0
2009-06-02 08:09:00,87.9,87.9,87.87,87.89,175200000.0
2009-06-02 08:10:00,87.89,87.94,87.885,87.925,126800000.0
2009-06-02 08:11:00,87.93,87.99,87.93,87.975,138200000.0
2009-06-02 08:12:00,87.98,88.01,87.96,88.01,251600000.0
2009-06-02 08:13:00,88.01,88.01,87.975,87.975,126800000.0
2009-06-02 08:14:00,87.98,87.99,87.965,87.975,74400000.0
2009-06-02 08:15:00,87.98,88.04,87.98,88.04,101600000.0
2009-06-02 08:16:00,88.04,88.06,88.015,88.025,129200000.0
2009-06-02 08:17:00,88.02,88.05,88.0,88.02,232200000.0
2009-06-02 08:18:00,88.02,88.085,88.02,88.085,219400000.0
2009-06-02 08:19:00,88.08,88.09,88.045,88.06,272400000.0
2009-06-02 08:20:00,88.06,88.07,88.02,88.03,116200000.0
2009-06-02 08:21:00,88.03,88.03,87.98,87.98,199400000.0
2009-06-02 08:22:00,87.99,88.055,87.99,88.04,117000000.0
2009-06-02 08:23:00,88.04,88.065,88.02,88.04,184000000.0
2009-06-02 08:24:00,88.035,88.065,88.03,88.06,220000000.0
2009-06-02 08:25:00,88.055,88.055,88.0,88.0,280000000.0
2009-06-02 08:26:00,88.0,88.025,87.99,88.01,234000000.0
2009-06-02 08:27:00,88.01,88.02,88.01,88.01,66800000.0
2009-06-02 08:28:00,88.015,88.015,88.005,88.015,30000000.0
2009-06-02 08:29:00,88.02,88.03,88.02,88.03,48000000.0
2009-06-02 08:30:00,88.03,88.03,87.985,87.995,253600001.0
2009-06-02 08:31:00,87.99,88.0,87.98,87.99,142600000.0
2009-06-02 08:32:00,87.995,88.005,87.98,87.995,206000000.0
2009-06-02 08:33:00,87.995,87.995,87.93,87.95,319600000.0
2009-06-02 08:34:00,87.95,87.975,87.94,87.975,403600000.0
2009-06-02 08:35:00,87.975,88.005,87.965,88.005,82200000.0
2009-06-02 08:36:00,88.005,88.005,87.975,87.985,724200000.0
2009-06-02 08:37:00,87.985,88.0,87.915,87.925,427000000.0
2009-06-02 08:38:00,87.92,87.965,87.92,87.95,290400000.0
2009-06-02 08:39:00,87.95,87.95,87.925,87.95,296200000.0
2009-06-02 08:40:00,87.945,87.975,87.925,87.93,345200000.0
2009-06-02 08:41:00,87.93,87.96,87.93,87.955,182200000.0
2009-06-02 08:42:00,87.96,87.985,87.945,87.98,320200000.0
2009-06-02 08:43:00,87.98,87.98,87.96,87.975,120000000.0
2009-06-02 08:44:00,87.97,87.97,87.94,87.95,146800000.0
2009-06-02 08:45:00,87.955,87.96,87.91,87.92,204600000.0
2009-06-02 08:46:00,87.915,87.915,87.86,87.89,533200000.0
2009-06-02 08:47:00,87.84,87.88,87.84,87.88,244200000.0
2009-06-02 08:48:00,87.88,87.89,87.84,87.88,292000003.0
2009-06-02 08:49:00,87.87,87.875,87.82,87.825,232800000.0
2009-06-02 08:50:00,87.825,87.85,87.78,87.79,252600000.0
2009-06-02 08:51:00,87.79,87.82,87.73,87.74,535600000.0
2009-06-02 08:52:00,87.74,87.79,87.74,87.76,318600000.0
2009-06-02 08:53:00,87.76,87.77,87.72,87.73,441800001.0
2009-06-02 08:54:00,87.74,87.79,87.725,87.77,383200000.0
2009-06-02 08:55:00,87.77,87.825,87.75,87.775,561400001.0
2009-06-02 08:56:00,87.775,87.78,87.745,87.775,307000000.0
2009-06-02 08:57:00,87.775,87.825,87.77,87.82,412000000.0
2009-06-02 08:58:00,87.82,87.825,87.795,87.815,314200000.0
2009-06-02 08:59:00,87.81,87.815,87.77,87.78,375400000.0
2009-06-02 09:00:00,87.78,87.82,87.77,87.8,552400000.0
2009-06-02 09:01:00,87.79,87.8,87.77,87.78,418600000.0
2009-06-02 09:02:00,87.78,87.79,87.71,87.71,480800000.0
2009-06-02 09:03:00,87.72,87.76,87.72,87.76,135800000.0
2009-06-02 09:04:00,87.765,87.795,87.73,87.745,254800000.0
2009-06-02 09:05:00,87.745,87.8,87.745,87.795,297600000.0
2009-06-02 09:06:00,87.8,87.8,87.775,87.795,54400000.0
2009-06-02 09:07:00,87.79,87.83,87.79,87.79,206200000.0
2009-06-02 09:08:00,87.785,87.815,87.775,87.815,133800000.0
2009-06-02 09:09:00,87.81,87.91,87.81,87.9,225000000.0
2009-06-02 09:10:00,87.905,87.91,87.87,87.89,325400000.0
2009-06-02 09:11:00,87.89,87.92,87.875,87.92,237800000.0
2009-06-02 09:12:00,87.93,87.99,87.925,87.945,607800000.0
2009-06-02 09:13:00,87.95,87.96,87.94,87.955,194000000.0
2009-06-02 09:14:00,87.96,87.96,87.945,87.945,207000000.0
2009-06-02 09:15:00,87.95,87.955,87.92,87.92,97000000.0
2009-06-02 09:16:00,87.92,87.94,87.9,87.9,163600000.0
2009-06-02 09:17:00,87.9,87.92,87.885,87.9,181800000.0
2009-06-02 09:18:00,87.9,87.92,87.89,87.9,469000000.0
2009-06-02 09:19:00,87.895,87.915,87.88,87.915,337400000.0
2009-06-02 09:20:00,87.92,87.92,87.87,87.87,293400000.0
2009-06-02 09:21:00,87.86,87.87,87.84,87.845,242200000.0
2009-06-02 09:22:00,87.845,87.865,87.83,87.865,126000000.0
2009-06-02 09:23:00,87.87,87.87,87.84,87.85,234400000.0
2009-06-02 09:24:00,87.85,87.865,87.84,87.85,199600000.0
2009-06-02 09:25:00,87.85,87.86,87.815,87.835,215000000.0
2009-06-02 09:26:00,87.84,87.87,87.84,87.87,249200000.0
2009-06-02 09:27:00,87.87,87.88,87.845,87.85,213000001.0
2009-06-02 09:28:00,87.85,87.895,87.84,87.89,228600000.0
2009-06-02 09:29:00,87.89,87.89,87.83,87.84,318600000.0
2009-06-02 09:30:00,87.84,87.84,87.8,87.835,214200001.0
2009-06-02 09:31:00,87.83,87.83,87.81,87.815,143000000.0
2009-06-02 09:32:00,87.81,87.81,87.78,87.79,391600000.0
2009-06-02 09:33:00,87.79,87.79,87.755,87.76,248600000.0
2009-06-02 09:34:00,87.76,87.77,87.75,87.77,130600000.0
2009-06-02 09:35:00,87.77,87.77,87.73,87.75,265600000.0
2009-06-02 09:36:00,87.765,87.79,87.76,87.765,213600000.0
2009-06-02 09:37:00,87.77,87.84,87.765,87.84,335600000.0
2009-06-02 09:38:00,87.84,87.88,87.83,87.865,277800000.0
2009-06-02 09:39:00,87.86,87.9,87.855,87.9,257600000.0
2009-06-02 09:40:00,87.9,87.93,87.9,87.92,239600000.0
2009-06-02 09:41:00,87.92,87.92,87.9,87.905,288600000.0
2009-06-02 09:42:00,87.9,87.9,87.87,87.895,198600000.0
2009-06-02 09:43:00,87.91,87.915,87.87,87.91,248000000.0
2009-06-02 09:44:00,87.9,87.91,87.89,87.9,130600000.0
2009-06-02 09:45:00,87.895,87.93,87.89,87.92,138400000.0
2009-06-02 09:46:00,87.92,87.97,87.92,87.96,423000000.0
2009-06-02 09:47:00,87.96,88.025,87.96,88.015,319400000.0
2009-06-02 09:48:00,88.015,88.015,87.955,87.99,228400000.0
2009-06-02 09:49:00,87.995,88.15,87.99,88.15,472800000.0
2009-06-02 09:50:00,88.15,88.2,88.125,88.2,370400000.0
2009-06-02 09:51:00,88.22,88.265,88.185,88.255,703200000.0
2009-06-02 09:52:00,88.255,88.255,88.18,88.18,576800000.0
2009-06-02 09:53:00,88.19,88.23,88.18,88.21,409600000.0
2009-06-02 09:54:00,88.205,88.23,88.205,88.215,396600000.0
2009-06-02 09:55:00,88.22,88.22,88.175,88.22,573000001.0
2009-06-02 09:56:00,88.215,88.27,88.205,88.21,255400000.0
2009-06-02 09:57:00,88.22,88.24,88.185,88.21,378600000.0
2009-06-02 09:58:00,88.2,88.2,88.165,88.185,344600000.0
2009-06-02 09:59:00,88.185,88.215,88.175,88.21,322199999.0
2009-06-02 10:00:00,88.21,88.29,88.21,88.285,232200000.0
2009-06-02 10:01:00,88.285,88.355,88.285,88.325,438800000.0
2009-06-02 10:02:00,88.32,88.335,88.28,88.285,443800000.0
2009-06-02 10:03:00,88.28,88.3,88.255,88.29,291400000.0
2009-06-02 10:04:00,88.28,88.29,88.24,88.25,459400000.0
2009-06-02 10:05:00,88.25,88.27,88.24,88.27,231000000.0
2009-06-02 10:06:00,88.27,88.29,88.27,88.28,108200000.0
2009-06-02 10:07:00,88.28,88.28,88.265,88.27,114800000.0
2009-06-02 10:08:00,88.265,88.27,88.23,88.24,265000000.0
2009-06-02 10:09:00,88.24,88.25,88.23,88.24,122200000.0
2009-06-02 10:10:00,88.225,88.235,88.15,88.16,308400000.0
2009-06-02 10:11:00,88.16,88.16,88.1,88.11,348400000.0
2009-06-02 10:12:00,88.11,88.125,88.085,88.12,304800000.0
2009-06-02 10:13:00,88.12,88.125,88.06,88.07,448400000.0
2009-06-02 10:14:00,88.09,88.09,88.02,88.035,263400000.0
2009-06-02 10:15:00,88.04,88.085,88.03,88.075,423000000.0
2009-06-02 10:16:00,88.075,88.08,88.06,88.08,238600000.0
2009-06-02 10:17:00,88.08,88.11,88.07,88.11,270400000.0
2009-06-02 10:18:00,88.095,88.1,88.035,88.04,258400000.0
2009-06-02 10:19:00,88.045,88.045,88.005,88.01,305800000.0
2009-06-02 10:20:00,88.01,88.125,88.01,88.125,358600000.0
2009-06-02 10:21:00,88.115,88.16,88.11,88.135,177400000.0
2009-06-02 10:22:00,88.14,88.145,88.13,88.14,175000000.0
2009-06-02 10:23:00,88.145,88.145,88.055,88.055,165200000.0
2009-06-02 10:24:00,88.06,88.08,88.05,88.075,141400000.0
2009-06-02 10:25:00,88.075,88.12,88.065,88.12,99200000.0
2009-06-02 10:26:00,88.125,88.16,88.125,88.135,318600000.0
2009-06-02 10:27:00,88.135,88.135,88.1,88.1,125400000.0
2009-06-02 10:28:00,88.1,88.105,88.1,88.1,30000000.0
2009-06-02 10:29:00,88.1,88.17,88.1,88.15,264800000.0
2009-06-02 10:30:00,88.155,88.16,88.115,88.15,310400000.0
2009-06-02 10:31:00,88.16,88.16,88.055,88.075,369600000.0
2009-06-02 10:32:00,88.07,88.09,88.07,88.09,316600000.0
2009-06-02 10:33:00,88.09,88.105,88.08,88.105,101200000.0
2009-06-02 10:34:00,88.105,88.105,88.085,88.085,188400000.0
2009-06-02 10:35:00,88.085,88.105,88.085,88.1,106600000.0
2009-06-02 10:36:00,88.105,88.125,88.105,88.12,186600000.0
2009-06-02 10:37:00,88.12,88.18,88.12,88.15,279400000.0
2009-06-02 10:38:00,88.145,88.145,88.11,88.11,310200000.0
2009-06-02 10:39:00,88.11,88.14,88.11,88.14,63200000.0
2009-06-02 10:40:00,88.13,88.15,88.13,88.13,166800000.0
2009-06-02 10:41:00,88.135,88.15,88.11,88.125,172000000.0
2009-06-02 10:42:00,88.125,88.17,88.125,88.155,327800000.0
2009-06-02 10:43:00,88.155,88.16,88.15,88.16,122600000.0
2009-06-02 10:44:00,88.16,88.16,88.12,88.12,273200000.0
2009-06-02 10:45:00,88.12,88.13,88.1,88.1,211800000.0
2009-06-02 10:46:00,88.1,88.125,88.1,88.12,316200000.0
2009-06-02 10:47:00,88.115,88.135,88.11,88.11,193000000.0
2009-06-02 10:48:00,88.12,88.135,88.085,88.085,299800000.0
2009-06-02 10:49:00,88.09,88.09,88.045,88.07,313400000.0
2009-06-02 10:50:00,88.075,88.095,88.055,88.055,320400000.0
2009-06-02 10:51:00,88.045,88.07,87.99,88.0,511800001.0
2009-06-02 10:52:00,87.99,88.04,87.99,88.0,246400000.0
2009-06-02 10:53:00,88.0,88.045,87.985,88.045,360000000.0
2009-06-02 10:54:00,88.045,88.045,87.995,87.995,196600000.0
2009-06-02 10:55:00,87.995,88.01,87.98,87.98,231800000.0
2009-06-02 10:56:00,87.98,88.025,87.98,88.025,206800000.0
2009-06-02 10:57:00,88.03,88.05,88.015,88.02,103400000.0
2009-06-02 10:58:00,88.025,88.025,88.005,88.005,28400000.0
2009-06-02 10:59:00,88.01,88.01,87.93,87.94,162600000.0
2009-06-02 11:00:00,87.94,88.0,87.94,88.0,131800000.0
2009-06-02 11:01:00,88.0,88.085,88.0,88.07,256800000.0
2009-06-02 11:02:00,88.06,88.075,88.04,88.04,204000000.0
2009-06-02 11:03:00,88.04,88.04,88.01,88.01,233400000.0
2009-06-02 11:04:00,88.0,88.0,87.975,87.995,225600000.0
2009-06-02 11:05:00,87.995,88.01,87.97,87.99,309600000.0
2009-06-02 11:06:00,87.99,88.01,87.98,87.99,152800000.0
2009-06-02 11:07:00,87.99,88.02,87.985,88.015,145000000.0
2009-06-02 11:08:00,88.015,88.04,88.01,88.01,195000000.0
2009-06-02 11:09:00,88.02,88.02,87.99,88.0,130600000.0
2009-06-02 11:10:00,88.0,88.07,88.0,88.07,276800000.0
2009-06-02 11:11:00,88.07,88.145,88.055,88.14,401800000.0
2009-06-02 11:12:00,88.115,88.13,88.07,88.075,284400000.0
2009-06-02 11:13:00,88.075,88.09,88.025,88.03,274000000.0
2009-06-02 11:14:00,88.03,88.055,88.01,88.05,191000000.0
2009-06-02 11:15:00,88.05,88.15,88.05,88.12,349000000.0
2009-06-02 11:16:00,88.12,88.15,88.105,88.105,425600000.0
2009-06-02 11:17:00,88.105,88.105,87.975,87.995,345600000.0
2009-06-02 11:18:00,87.995,88.02,87.94,87.97,468400000.0
2009-06-02 11:19:00,87.96,87.98,87.95,87.95,206200000.0
2009-06-02 11:20:00,87.95,87.98,87.91,87.98,425000000.0
2009-06-02 11:21:00,87.945,87.97,87.905,87.97,369600000.0
2009-06-02 11:22:00,87.97,88.02,87.97,88.02,372600000.0
2009-06-02 11:23:00,88.015,88.035,88.015,88.025,314800000.0
2009-06-02 11:24:00,88.025,88.05,88.02,88.03,134200000.0
2009-06-02 11:25:00,88.03,88.03,88.015,88.025,128000000.0
2009-06-02 11:26:00,88.02,88.04,88.0,88.03,180800000.0
2009-06-02 11:27:00,88.03,88.05,88.02,88.05,239200000.0
2009-06-02 11:28:00,88.04,88.08,88.04,88.07,202400000.0
2009-06-02 11:29:00,88.07,88.07,88.01,88.01,505000001.0
2009-06-02 11:30:00,88.01,88.06,87.975,88.06,540000000.0
2009-06-02 11:31:00,88.06,88.1,88.0,88.035,535600000.0
2009-06-02 11:32:00,88.04,88.08,88.025,88.06,528400000.0
2009-06-02 11:33:00,88.06,88.095,88.03,88.05,441200000.0
2009-06-02 11:34:00,88.05,88.06,88.015,88.02,211000000.0
2009-06-02 11:35:00,88.03,88.03,87.985,88.0,187600000.0
2009-06-02 11:36:00,88.0,88.02,87.925,87.94,362000000.0
2009-06-02 11:37:00,87.94,87.95,87.87,87.9,448200000.0
2009-06-02 11:38:00,87.9,87.945,87.875,87.9,532400000.0
2009-06-02 11:39:00,87.895,87.93,87.88,87.92,658400001.0
2009-06-02 11:40:00,87.91,87.92,87.845,87.86,423600000.0
2009-06-02 11:41:00,87.87,87.96,87.87,87.96,444600001.0
2009-06-02 11:42:00,87.96,87.97,87.95,87.955,371200000.0
2009-06-02 11:43:00,87.96,87.99,87.95,87.97,328000000.0
2009-06-02 11:44:00,87.97,88.025,87.96,88.01,464400000.0
2009-06-02 11:45:00,88.01,88.045,88.01,88.03,362200000.0
2009-06-02 11:46:00,88.03,88.03,87.98,87.98,264800000.0
2009-06-02 11:47:00,87.97,88.02,87.95,88.005,391400000.0
2009-06-02 11:48:00,88.01,88.01,87.89,87.91,422000000.0
2009-06-02 11:49:00,87.91,87.91,87.885,87.9,227400000.0
2009-06-02 11:50:00,87.9,87.9,87.85,87.89,285400000.0
2009-06-02 11:51:00,87.89,87.925,87.86,87.86,689600001.0
2009-06-02 11:52:00,87.865,88.01,87.855,87.93,730200000.0
2009-06-02 11:53:00,87.92,88.005,87.91,87.95,654200000.0
2009-06-02 11:54:00,87.95,87.97,87.86,87.88,460800000.0
2009-06-02 11:55:00,87.87,88.0,87.825,87.95,520400002.0
2009-06-02 11:56:00,87.935,88.01,87.925,87.99,323400000.0
2009-06-02 11:57:00,87.995,88.005,87.895,87.94,605000004.0
2009-06-02 11:58:00,87.93,88.035,87.915,88.01,488400000.0
2009-06-02 11:59:00,88.01,88.06,88.0,88.02,242200000.0
2009-06-02 12:00:00,88.015,88.16,88.015,88.145,338200001.0
2009-06-02 12:01:00,88.155,88.21,88.135,88.18,821800000.0
2009-06-02 12:02:00,88.175,88.175,88.13,88.14,559800000.0
2009-06-02 12:03:00,88.13,88.13,88.105,88.11,344000000.0
2009-06-02 12:04:00,88.11,88.12,88.075,88.08,342000000.0
2009-06-02 12:05:00,88.085,88.11,88.075,88.105,336600000.0
2009-06-02 12:06:00,88.1,88.12,88.08,88.12,406000000.0
2009-06-02 12:07:00,88.125,88.14,88.09,88.13,192600000.0
2009-06-02 12:08:00,88.125,88.19,88.12,88.17,263000000.0
2009-06-02 12:09:00,88.17,88.18,88.15,88.16,148000000.0
2009-06-02 12:10:00,88.15,88.16,88.1,88.13,211600000.0
2009-06-02 12:11:00,88.15,88.18,88.13,88.16,370800000.0
2009-06-02 12:12:00,88.16,88.255,88.16,88.22,477800000.0
2009-06-02 12:13:00,88.205,88.24,88.205,88.23,254600000.0
2009-06-02 12:14:00,88.23,88.26,88.22,88.26,344800000.0
2009-06-02 12:15:00,88.26,88.26,88.175,88.175,524600000.0
2009-06-02 12:16:00,88.18,88.22,88.18,88.21,269400000.0
2009-06-02 12:17:00,88.22,88.22,88.185,88.21,349200000.0
2009-06-02 12:18:00,88.21,88.275,88.21,88.265,444200001.0
2009-06-02 12:19:00,88.285,88.315,88.285,88.3,486600000.0
2009-06-02 12:20:00,88.305,88.31,88.285,88.3,773600000.0
2009-06-02 12:21:00,88.31,88.335,88.28,88.285,264800000.0
2009-06-02 12:22:00,88.29,88.29,88.25,88.26,283800000.0
2009-06-02 12:23:00,88.26,88.26,88.235,88.24,322000001.0
2009-06-02 12:24:00,88.245,88.25,88.2,88.21,159800000.0
2009-06-02 12:25:00,88.21,88.215,88.07,88.075,614400000.0
2009-06-02 12:26:00,88.06,88.07,88.015,88.07,683800001.0
2009-06-02 12:27:00,88.07,88.07,88.015,88.06,633800000.0
2009-06-02 12:28:00,88.055,88.17,88.055,88.16,450200000.0
2009-06-02 12:29:00,88.15,88.16,88.11,88.12,402000000.0
2009-06-02 12:30:00,88.12,88.12,88.065,88.1,506200000.0
2009-06-02 12:31:00,88.11,88.11,88.095,88.095,362600001.0
2009-06-02 12:32:00,88.095,88.15,88.08,88.14,611800000.0
2009-06-02 12:33:00,88.14,88.14,88.1,88.12,289800000.0
2009-06-02 12:34:00,88.12,88.15,88.075,88.12,487800000.0
2009-06-02 12:35:00,88.12,88.14,88.08,88.085,129800000.0
2009-06-02 12:36:00,88.09,88.16,88.085,88.13,497800000.0
2009-06-02 12:37:00,88.125,88.125,87.965,87.98,672800000.0
2009-06-02 12:38:00,87.985,88.005,87.955,87.975,742000000.0
2009-06-02 12:39:00,87.98,88.08,87.975,88.055,781400000.0
2009-06-02 12:40:00,88.055,88.13,88.055,88.13,928400000.0
2009-06-02 12:41:00,88.13,88.175,88.115,88.15,159200000.0
2009-06-02 12:42:00,88.155,88.175,88.075,88.1,667600000.0
2009-06-02 12:43:00,88.105,88.105,88.035,88.06,830200000.0
2009-06-02 12:44:00,88.055,88.07,88.04,88.055,373800000.0
2009-06-02 12:45:00,88.05,88.11,88.05,88.075,598800000.0
2009-06-02 12:46:00,88.085,88.12,88.06,88.08,555200000.0
2009-06-02 12:47:00,88.09,88.165,88.09,88.15,303200000.0
2009-06-02 12:48:00,88.15,88.155,88.09,88.12,370600000.0
2009-06-02 12:49:00,88.12,88.22,88.115,88.195,482400000.0
2009-06-02 12:50:00,88.2,88.2,88.13,88.14,613400000.0
2009-06-02 12:51:00,88.14,88.15,88.08,88.085,453600000.0
2009-06-02 12:52:00,88.09,88.14,88.05,88.14,486000000.0
2009-06-02 12:53:00,88.14,88.15,88.1,88.14,419600001.0
2009-06-02 12:54:00,88.14,88.18,88.12,88.18,445200000.0
2009-06-02 12:55:00,88.18,88.23,88.17,88.21,409200000.0
2009-06-02 12:56:00,88.215,88.22,88.125,88.135,372000000.0
2009-06-02 12:57:00,88.12,88.12,88.085,88.11,252600000.0
2009-06-02 12:58:00,88.11,88.12,88.07,88.07,441600000.0
2009-06-02 12:59:00,88.08,88.16,88.08,88.15,307000000.0
2009-06-02 13:00:00,88.155,88.17,88.11,88.125,399800000.0
2009-06-02 13:01:00,88.13,88.19,88.12,88.185,387600000.0
2009-06-02 13:02:00,88.205,88.23,88.13,88.15,501000000.0
2009-06-02 13:03:00,88.15,88.205,88.15,88.17,493200000.0
2009-06-02 13:04:00,88.17,88.235,88.135,88.23,372800000.0
2009-06-02 13:05:00,88.23,88.245,88.21,88.21,282800000.0
2009-06-02 13:06:00,88.21,88.22,88.135,88.15,171800000.0
2009-06-02 13:07:00,88.155,88.155,88.13,88.15,477200000.0
2009-06-02 13:08:00,88.145,88.18,88.12,88.18,334800000.0
2009-06-02 13:09:00,88.19,88.225,88.155,88.155,393200000.0
2009-06-02 13:10:00,88.16,88.17,88.12,88.13,185800000.0
2009-06-02 13:11:00,88.13,88.14,88.085,88.095,546200000.0
2009-06-02 13:12:00,88.1,88.12,88.085,88.1,270600000.0
2009-06-02 13:13:00,88.1,88.23,88.1,88.22,244400000.0
2009-06-02 13:14:00,88.22,88.235,88.15,88.15,293600000.0
2009-06-02 13:15:00,88.15,88.165,88.11,88.13,265400000.0
2009-06-02 13:16:00,88.12,88.135,88.11,88.125,233000000.0
2009-06-02 13:17:00,88.13,88.155,88.13,88.15,125200000.0
2009-06-02 13:18:00,88.155,88.155,88.13,88.135,172200000.0
2009-06-02 13:19:00,88.145,88.145,88.095,88.1,299400001.0
2009-06-02 13:20:00,88.095,88.115,88.055,88.08,447800000.0
2009-06-02 13:21:00,88.09,88.12,88.085,88.12,153000000.0
2009-06-02 13:22:00,88.12,88.12,88.1,88.11,175200000.0
2009-06-02 13:23:00,88.115,88.135,88.115,88.12,395000000.0
2009-06-02 13:24:00,88.12,88.13,88.11,88.12,263800000.0
2009-06-02 13:25:00,88.115,88.125,88.11,88.12,138400000.0
2009-06-02 13:26:00,88.12,88.125,88.105,88.125,371600000.0
2009-06-02 13:27:00,88.12,88.13,88.1,88.11,315400000.0
2009-06-02 13:28:00,88.115,88.14,88.115,88.13,88400000.0
2009-06-02 13:29:00,88.14,88.15,88.125,88.15,117800000.0
2009-06-02 13:30:00,88.145,88.21,88.145,88.16,298400000.0
2009-06-02 13:31:00,88.155,88.155,88.065,88.1,406000000.0
2009-06-02 13:32:00,88.1,88.14,88.09,88.13,202800000.0
2009-06-02 13:33:00,88.13,88.15,88.055,88.055,324000001.0
2009-06-02 13:34:00,88.065,88.155,88.05,88.155,340600000.0
2009-06-02 13:35:00,88.16,88.21,88.16,88.205,340600000.0
2009-06-02 13:36:00,88.19,88.27,88.19,88.21,606600000.0
2009-06-02 13:37:00,88.21,88.28,88.18,88.28,286800000.0
2009-06-02 13:38:00,88.28,88.285,88.045,88.055,756900000.0
2009-06-02 13:39:00,88.06,88.09,88.05,88.06,502200000.0
2009-06-02 13:40:00,88.06,88.06,88.01,88.03,568000000.0
2009-06-02 13:41:00,88.03,88.075,88.0,88.07,458200000.0
2009-06-02 13:42:00,88.07,88.12,88.06,88.09,524000000.0
2009-06-02 13:43:00,88.09,88.115,88.07,88.09,338600000.0
2009-06-02 13:44:00,88.09,88.095,88.055,88.08,302600000.0
2009-06-02 13:45:00,88.085,88.135,88.08,88.1,424200000.0
2009-06-02 13:46:00,88.1,88.125,88.08,88.1,429600000.0
2009-06-02 13:47:00,88.095,88.095,88.055,88.07,347400000.0
2009-06-02 13:48:00,88.07,88.1,88.05,88.075,277200000.0
2009-06-02 13:49:00,88.08,88.12,88.08,88.1,251600000.0
2009-06-02 13:50:00,88.1,88.135,88.1,88.115,288000000.0
2009-06-02 13:51:00,88.12,88.155,88.115,88.145,250800000.0
2009-06-02 13:52:00,88.15,88.16,88.115,88.16,273400000.0
2009-06-02 13:53:00,88.16,88.17,88.12,88.14,232000000.0
2009-06-02 13:54:00,88.13,88.21,88.13,88.21,280800000.0
2009-06-02 13:55:00,88.21,88.21,88.16,88.16,177000000.0
2009-06-02 13:56:00,88.16,88.2,88.145,88.2,236000000.0
2009-06-02 13:57:00,88.2,88.28,88.2,88.28,362400000.0
2009-06-02 13:58:00,88.28,88.315,88.24,88.25,331000000.0
2009-06-02 13:59:00,88.235,88.245,88.18,88.22,396600000.0
2009-06-02 14:00:00,88.225,88.26,88.22,88.245,519400000.0
2009-06-02 14:01:00,88.24,88.255,88.2,88.24,391000000.0
2009-06-02 14:02:00,88.245,88.25,88.205,88.21,390200000.0
2009-06-02 14:03:00,88.21,88.23,88.16,88.18,413600000.0
2009-06-02 14:04:00,88.17,88.2,88.16,88.16,396600000.0
2009-06-02 14:05:00,88.15,88.225,88.15,88.21,283600000.0
2009-06-02 14:06:00,88.21,88.23,88.15,88.15,415600000.0
2009-06-02 14:07:00,88.145,88.235,88.145,88.225,276000000.0
2009-06-02 14:08:00,88.235,88.235,88.18,88.18,272400000.0
2009-06-02 14:09:00,88.18,88.25,88.18,88.24,374800000.0
2009-06-02 14:10:00,88.24,88.24,88.19,88.19,232800000.0
2009-06-02 14:11:00,88.19,88.245,88.18,88.23,347800000.0
2009-06-02 14:12:00,88.23,88.23,88.13,88.135,381000000.0
2009-06-02 14:13:00,88.14,88.16,88.13,88.15,428000000.0
2009-06-02 14:14:00,88.15,88.19,88.15,88.18,212600000.0
2009-06-02 14:15:00,88.17,88.18,88.1,88.1,313000000.0
2009-06-02 14:16:00,88.1,88.18,88.1,88.175,291200000.0
2009-06-02 14:17:00,88.185,88.205,88.145,88.17,362600000.0
2009-06-02 14:18:00,88.17,88.175,88.13,88.165,324200000.0
2009-06-02 14:19:00,88.17,88.18,88.14,88.145,298000000.0
2009-06-02 14:20:00,88.15,88.165,88.13,88.145,264200000.0
2009-06-02 14:21:00,88.145,88.185,88.135,88.17,292000000.0
2009-06-02 14:22:00,88.17,88.19,88.115,88.15,351400000.0
2009-06-02 14:23:00,88.15,88.16,88.1,88.1,325800000.0
2009-06-02 14:24:00,88.1,88.165,88.08,88.15,482800000.0
2009-06-02 14:25:00,88.15,88.18,88.14,88.16,224000000.0
2009-06-02 14:26:00,88.175,88.24,88.175,88.2,413200000.0
2009-06-02 14:27:00,88.205,88.205,88.17,88.2,326400000.0
2009-06-02 14:28:00,88.19,88.215,88.185,88.205,257000000.0
2009-06-02 14:29:00,88.23,88.25,88.215,88.22,291000000.0
2009-06-02 14:30:00,88.22,88.265,88.185,88.2,408000000.0
2009-06-02 14:31:00,88.2,88.23,88.19,88.195,230400000.0
2009-06-02 14:32:00,88.195,88.24,88.18,88.21,496400000.0
2009-06-02 14:33:00,88.21,88.24,88.21,88.21,423600000.0
2009-06-02 14:34:00,88.21,88.26,88.2,88.25,372000000.0
2009-06-02 14:35:00,88.25,88.26,88.24,88.24,208400000.0
2009-06-02 14:36:00,88.245,88.25,88.175,88.19,238000000.0
2009-06-02 14:37:00,88.21,88.22,88.17,88.2,260200000.0
2009-06-02 14:38:00,88.18,88.21,88.125,88.2,457200000.0
2009-06-02 14:39:00,88.2,88.215,88.185,88.195,428000000.0
2009-06-02 14:40:00,88.19,88.195,88.17,88.18,250000000.0
2009-06-02 14:41:00,88.18,88.19,88.13,88.15,162400000.0
2009-06-02 14:42:00,88.14,88.17,88.14,88.15,246600000.0
2009-06-02 14:43:00,88.155,88.21,88.14,88.21,260400000.0
2009-06-02 14:44:00,88.215,88.225,88.17,88.185,226600000.0
2009-06-02 14:45:00,88.19,88.215,88.17,88.205,194000000.0
2009-06-02 14:46:00,88.18,88.2,88.165,88.19,317600000.0
2009-06-02 14:47:00,88.19,88.2,88.155,88.155,247800000.0
2009-06-02 14:48:00,88.16,88.165,88.145,88.145,110800000.0
2009-06-02 14:49:00,88.145,88.15,88.11,88.12,343800000.0
2009-06-02 14:50:00,88.12,88.15,88.12,88.13,292800000.0
2009-06-02 14:51:00,88.13,88.17,88.11,88.13,247000000.0
2009-06-02 14:52:00,88.13,88.155,88.13,88.14,191200000.0
2009-06-02 14:53:00,88.14,88.17,88.13,88.13,221400000.0
2009-06-02 14:54:00,88.13,88.135,88.115,88.12,220800000.0
2009-06-02 14:55:00,88.12,88.145,88.11,88.145,163000000.0
2009-06-02 14:56:00,88.145,88.215,88.145,88.21,136800000.0
2009-06-02 14:57:00,88.21,88.315,88.2,88.31,246000000.0
2009-06-02 14:58:00,88.31,88.31,88.28,88.29,207400000.0
2009-06-02 14:59:00,88.29,88.3,88.245,88.25,362200000.0
2009-06-02 15:00:00,88.25,88.27,88.245,88.26,332000000.0
2009-06-02 15:01:00,88.25,88.26,88.185,88.21,268600000.0
2009-06-02 15:02:00,88.21,88.24,88.195,88.22,219200000.0
2009-06-02 15:03:00,88.21,88.245,88.155,88.185,453600000.0
2009-06-02 15:04:00,88.18,88.265,88.18,88.26,206800000.0
2009-06-02 15:05:00,88.25,88.26,88.215,88.235,370800000.0
2009-06-02 15:06:00,88.24,88.24,88.19,88.195,664200001.0
2009-06-02 15:07:00,88.195,88.24,88.145,88.145,596800003.0
2009-06-02 15:08:00,88.14,88.15,88.105,88.15,315000001.0
2009-06-02 15:09:00,88.14,88.15,88.13,88.145,226800000.0
2009-06-02 15:10:00,88.14,88.14,88.065,88.07,515599999.0
2009-06-02 15:11:00,88.07,88.09,88.065,88.09,179400000.0
2009-06-02 15:12:00,88.095,88.29,88.09,88.29,424400000.0
2009-06-02 15:13:00,88.29,88.31,88.145,88.16,653600000.0
2009-06-02 15:14:00,88.155,88.19,88.125,88.14,448600000.0
2009-06-02 15:15:00,88.14,88.16,88.11,88.115,302600000.0
2009-06-02 15:16:00,88.115,88.15,88.095,88.14,373200000.0
2009-06-02 15:17:00,88.14,88.17,88.105,88.17,440600000.0
2009-06-02 15:18:00,88.17,88.17,88.13,88.145,321400000.0
2009-06-02 15:19:00,88.145,88.2,88.14,88.2,257200000.0
2009-06-02 15:20:00,88.195,88.195,88.15,88.15,414600000.0
2009-06-02 15:21:00,88.15,88.17,88.15,88.17,223600000.0
2009-06-02 15:22:00,88.17,88.17,88.15,88.16,222400000.0
2009-06-02 15:23:00,88.17,88.18,88.145,88.16,313600000.0
2009-06-02 15:24:00,88.16,88.175,88.145,88.17,596600001.0
2009-06-02 15:25:00,88.175,88.19,88.15,88.15,442200000.0
2009-06-02 15:26:00,88.15,88.175,88.145,88.17,411999999.0
2009-06-02 15:27:00,88.17,88.19,88.105,88.12,496300000.0
2009-06-02 15:28:00,88.12,88.13,88.09,88.11,563199999.0
2009-06-02 15:29:00,88.11,88.16,88.11,88.14,475600000.0
2009-06-02 15:30:00,88.14,88.17,88.105,88.12,398400000.0
2009-06-02 15:31:00,88.12,88.14,88.09,88.1,347800000.0
2009-06-02 15:32:00,88.1,88.1,88.03,88.045,322400000.0
2009-06-02 15:33:00,88.04,88.05,87.975,87.98,525600000.0
2009-06-02 15:34:00,87.975,88.01,87.95,87.99,393200000.0
2009-06-02 15:35:00,87.99,88.08,87.99,88.04,475800000.0
2009-06-02 15:36:00,88.04,88.09,88.01,88.085,399800000.0
2009-06-02 15:37:00,88.08,88.08,87.995,88.005,396600000.0
2009-06-02 15:38:00,88.005,88.04,87.98,88.025,327800000.0
2009-06-02 15:39:00,88.03,88.085,88.005,88.085,392200000.0
2009-06-02 15:40:00,88.085,88.095,88.04,88.08,582000000.0
2009-06-02 15:41:00,88.085,88.125,88.085,88.11,393600000.0
2009-06-02 15:42:00,88.11,88.12,88.095,88.095,290200000.0
2009-06-02 15:43:00,88.095,88.135,88.07,88.1,319000000.0
2009-06-02 15:44:00,88.09,88.1,88.005,88.055,350600000.0
2009-06-02 15:45:00,88.065,88.085,88.05,88.075,325400000.0
2009-06-02 15:46:00,88.08,88.1,88.025,88.09,406200000.0
2009-06-02 15:47:00,88.09,88.15,88.05,88.09,354900000.0
2009-06-02 15:48:00,88.09,88.1,88.05,88.08,305800000.0
2009-06-02 15:49:00,88.08,88.125,88.08,88.105,393600000.0
2009-06-02 15:50:00,88.105,88.145,88.07,88.135,282800000.0
2009-06-02 15:51:00,88.13,88.155,88.11,88.14,229400000.0
2009-06-02 15:52:00,88.14,88.24,88.14,88.17,413000000.0
2009-06-02 15:53:00,88.16,88.22,88.16,88.21,432400000.0
2009-06-02 15:54:00,88.2,88.28,88.18,88.25,557200000.0
2009-06-02 15:55:00,88.25,88.275,88.215,88.235,403400000.0
2009-06-02 15:56:00,88.235,88.26,88.21,88.25,294400000.0
2009-06-02 15:57:00,88.25,88.26,88.22,88.26,378000000.0
2009-06-02 15:58:00,88.26,88.275,88.225,88.23,147000000.0
2009-06-02 15:59:00,88.215,88.29,88.2,88.22,359000000.0
2009-06-02 16:00:00,88.215,88.7,88.215,88.545,664500000.0
2009-06-02 16:01:00,88.535,88.605,88.455,88.56,575600000.0
2009-06-02 16:02:00,88.555,88.56,88.46,88.46,624700000.0
2009-06-02 16:03:00,88.45,88.56,88.45,88.55,372000000.0
2009-06-02 16:04:00,88.555,88.685,88.535,88.675,559800000.0
2009-06-02 16:05:00,88.68,88.735,88.64,88.735,842600000.0
2009-06-02 16:06:00,88.735,88.815,88.71,88.78,732600000.0
2009-06-02 16:07:00,88.775,88.825,88.67,88.68,676600000.0
2009-06-02 16:08:00,88.69,88.74,88.68,88.71,790200000.0
2009-06-02 16:09:00,88.71,88.765,88.705,88.735,905600000.0
2009-06-02 16:10:00,88.74,88.75,88.705,88.73,613600000.0
2009-06-02 16:11:00,88.73,88.805,88.72,88.76,744600001.0
2009-06-02 16:12:00,88.76,88.765,88.67,88.705,748800000.0
2009-06-02 16:13:00,88.705,88.76,88.69,88.72,728000000.0
2009-06-02 16:14:00,88.72,88.725,88.56,88.56,711500000.0
2009-06-02 16:15:00,88.565,88.605,88.55,88.59,663600000.0
2009-06-02 16:16:00,88.61,88.625,88.59,88.595,709800000.0
2009-06-02 16:17:00,88.595,88.625,88.525,88.535,595400000.0
2009-06-02 16:18:00,88.53,88.555,88.465,88.465,654600000.0
2009-06-02 16:19:00,88.465,88.53,88.435,88.495,589400000.0
2009-06-02 16:20:00,88.5,88.56,88.49,88.54,564000000.0
2009-06-02 16:21:00,88.545,88.545,88.505,88.53,601400000.0
2009-06-02 16:22:00,88.53,88.55,88.485,88.54,538599999.0
2009-06-02 16:23:00,88.54,88.575,88.53,88.535,470200000.0
2009-06-02 16:24:00,88.545,88.57,88.52,88.545,425200000.0
2009-06-02 16:25:00,88.545,88.6,88.535,88.535,642000000.0
2009-06-02 16:26:00,88.54,88.55,88.46,88.49,659600000.0
2009-06-02 16:27:00,88.49,88.55,88.47,88.47,793800000.0
2009-06-02 16:28:00,88.475,88.55,88.435,88.52,510000000.0
2009-06-02 16:29:00,88.52,88.57,88.515,88.56,438600000.0
2009-06-02 16:30:00,88.56,88.67,88.56,88.67,448200000.0
2009-06-02 16:31:00,88.675,88.675,88.62,88.645,338800000.0
2009-06-02 16:32:00,88.645,88.7,88.64,88.66,504200000.0
2009-06-02 16:33:00,88.66,88.685,88.61,88.62,432200000.0
2009-06-02 16:34:00,88.62,88.74,88.605,88.7,598200000.0
2009-06-02 16:35:00,88.695,88.795,88.66,88.77,566600000.0
2009-06-02 16:36:00,88.765,88.795,88.735,88.77,558600000.0
2009-06-02 16:37:00,88.77,88.87,88.765,88.81,791000000.0
2009-06-02 16:38:00,88.82,88.82,88.755,88.765,386800000.0
2009-06-02 16:39:00,88.775,88.81,88.77,88.795,188200000.0
2009-06-02 16:40:00,88.81,88.86,88.795,88.845,434000000.0
2009-06-02 16:41:00,88.85,88.9,88.835,88.86,568800000.0
2009-06-02 16:42:00,88.86,88.92,88.85,88.87,562000000.0
2009-06-02 16:43:00,88.86,88.93,88.845,88.91,451800000.0
2009-06-02 16:44:00,88.91,88.93,88.885,88.92,285400000.0
2009-06-02 16:45:00,88.92,88.94,88.855,88.855,429800000.0
2009-06-02 16:46:00,88.87,88.93,88.865,88.93,449400000.0
2009-06-02 16:47:00,88.93,88.95,88.9,88.91,448000000.0
2009-06-02 16:48:00,88.91,88.97,88.9,88.95,338600000.0
2009-06-02 16:49:00,88.95,89.0,88.94,88.99,458200000.0
2009-06-02 16:50:00,88.985,89.065,88.98,89.01,492000000.0
2009-06-02 16:51:00,89.01,89.01,88.86,88.865,679400000.0
2009-06-02 16:52:00,88.875,88.88,88.8,88.8,695800000.0
2009-06-02 16:53:00,88.8,88.825,88.75,88.75,759600000.0
2009-06-02 16:54:00,88.75,88.775,88.73,88.745,610000000.0
2009-06-02 16:55:00,88.75,88.77,88.7,88.74,416800000.0
2009-06-02 16:56:00,88.68,88.73,88.61,88.67,847200001.0
2009-06-02 16:57:00,88.67,88.76,88.66,88.735,408000000.0
2009-06-02 16:58:00,88.74,88.81,88.74,88.78,616800000.0
2009-06-02 16:59:00,88.78,88.795,88.74,88.77,736800000.0
2009-06-02 17:00:00,88.775,88.79,88.75,88.76,719600001.0
2009-06-02 17:01:00,88.76,88.84,88.755,88.82,491400000.0
2009-06-02 17:02:00,88.815,88.82,88.735,88.745,519400000.0
2009-06-02 17:03:00,88.74,88.765,88.72,88.76,381000000.0
2009-06-02 17:04:00,88.76,88.815,88.75,88.81,340400000.0
2009-06-02 17:05:00,88.81,88.815,88.71,88.78,291200000.0
2009-06-02 17:06:00,88.78,88.8,88.75,88.77,471400000.0
2009-06-02 17:07:00,88.77,88.78,88.705,88.72,388800000.0
2009-06-02 17:08:00,88.735,88.785,88.715,88.72,423400001.0
2009-06-02 17:09:00,88.72,88.73,88.675,88.71,431400000.0
2009-06-02 17:10:00,88.715,88.72,88.635,88.64,566800000.0
2009-06-02 17:11:00,88.64,88.67,88.61,88.63,417800000.0
2009-06-02 17:12:00,88.63,88.665,88.58,88.59,401600000.0
2009-06-02 17:13:00,88.59,88.62,88.575,88.59,524000000.0
2009-06-02 17:14:00,88.59,88.63,88.57,88.58,397800000.0
2009-06-02 17:15:00,88.58,88.62,88.57,88.595,537400000.0
2009-06-02 17:16:00,88.6,88.635,88.55,88.59,436600000.0
2009-06-02 17:17:00,88.59,88.66,88.585,88.62,360600000.0
2009-06-02 17:18:00,88.62,88.665,88.61,88.66,211600000.0
2009-06-02 17:19:00,88.66,88.7,88.645,88.665,364000000.0
2009-06-02 17:20:00,88.65,88.725,88.65,88.7,345200000.0
2009-06-02 17:21:00,88.7,88.71,88.67,88.68,211600000.0
2009-06-02 17:22:00,88.68,88.71,88.665,88.7,305200000.0
2009-06-02 17:23:00,88.7,88.76,88.695,88.725,312400000.0
2009-06-02 17:24:00,88.735,88.735,88.685,88.7,287800000.0
2009-06-02 17:25:00,88.7,88.74,88.7,88.74,175400000.0
2009-06-02 17:26:00,88.735,88.75,88.72,88.725,193200000.0
2009-06-02 17:27:00,88.725,88.735,88.695,88.7,296800000.0
2009-06-02 17:28:00,88.7,88.71,88.665,88.69,366000000.0
2009-06-02 17:29:00,88.69,88.69,88.57,88.575,534600000.0
2009-06-02 17:30:00,88.57,88.645,88.57,88.62,261200000.0
2009-06-02 17:31:00,88.62,88.62,88.545,88.585,312600001.0
2009-06-02 17:32:00,88.595,88.62,88.55,88.57,253800000.0
2009-06-02 17:33:00,88.565,88.575,88.505,88.55,226800000.0
2009-06-02 17:34:00,88.55,88.55,88.52,88.52,241800000.0
2009-06-02 17:35:00,88.52,88.52,88.48,88.485,248400000.0
2009-06-02 17:36:00,88.485,88.5,88.47,88.47,179800000.0
2009-06-02 17:37:00,88.47,88.505,88.45,88.45,384000000.0
2009-06-02 17:38:00,88.45,88.485,88.435,88.445,411400000.0
2009-06-02 17:39:00,88.445,88.445,88.37,88.375,373400000.0
2009-06-02 17:40:00,88.375,88.42,88.35,88.41,312400000.0
2009-06-02 17:41:00,88.41,88.46,88.4,88.44,278400000.0
2009-06-02 17:42:00,88.44,88.45,88.405,88.43,353800000.0
2009-06-02 17:43:00,88.435,88.46,88.39,88.45,491200000.0
2009-06-02 17:44:00,88.445,88.48,88.445,88.475,165800000.0
2009-06-02 17:45:00,88.475,88.525,88.455,88.5,477600000.0
2009-06-02 17:46:00,88.5,88.51,88.45,88.46,373000000.0
2009-06-02 17:47:00,88.45,88.485,88.43,88.445,284800002.0
2009-06-02 17:48:00,88.45,88.465,88.39,88.395,216600000.0
2009-06-02 17:49:00,88.395,88.42,88.38,88.39,379000000.0
2009-06-02 17:50:00,88.38,88.445,88.38,88.44,277400000.0
2009-06-02 17:51:00,88.435,88.445,88.42,88.42,260200000.0
2009-06-02 17:52:00,88.42,88.42,88.355,88.36,370200000.0
2009-06-02 17:53:00,88.365,88.38,88.315,88.345,600200000.0
2009-06-02 17:54:00,88.34,88.37,88.3,88.36,649200000.0
2009-06-02 17:55:00,88.35,88.41,88.335,88.37,430800000.0
2009-06-02 17:56:00,88.375,88.405,88.36,88.365,322800000.0
2009-06-02 17:57:00,88.37,88.38,88.335,88.335,302200001.0
2009-06-02 17:58:00,88.34,88.37,88.32,88.35,550000000.0
2009-06-02 17:59:00,88.35,88.43,88.35,88.4,494600000.0
2009-06-02 18:00:00,88.4,88.43,88.39,88.4,297000000.0
2009-06-02 18:01:00,88.4,88.4,88.35,88.35,159000000.0
2009-06-02 18:02:00,88.355,88.41,88.355,88.4,480400000.0
2009-06-02 18:03:00,88.4,88.445,88.375,88.44,333200000.0
2009-06-02 18:04:00,88.445,88.49,88.415,88.485,309000000.0
2009-06-02 18:05:00,88.49,88.49,88.38,88.38,391000000.0
2009-06-02 18:06:00,88.38,88.42,88.36,88.405,352400000.0
2009-06-02 18:07:00,88.405,88.44,88.375,88.39,280200000.0
2009-06-02 18:08:00,88.4,88.43,88.37,88.4,294800000.0
2009-06-02 18:09:00,88.4,88.43,88.37,88.39,321200000.0
2009-06-02 18:10:00,88.39,88.45,88.39,88.405,199400000.0
2009-06-02 18:11:00,88.4,88.43,88.39,88.42,140200000.0
2009-06-02 18:12:00,88.42,88.425,88.395,88.4,235600000.0
2009-06-02 18:13:00,88.4,88.4,88.35,88.36,468200000.0
2009-06-02 18:14:00,88.36,88.375,88.35,88.36,203400000.0
2009-06-02 18:15:00,88.355,88.375,88.33,88.36,316199998.0
2009-06-02 18:16:00,88.36,88.37,88.335,88.34,299800000.0
2009-06-02 18:17:00,88.33,88.34,88.305,88.32,237000000.0
2009-06-02 18:18:00,88.33,88.335,88.315,88.33,140800000.0
2009-06-02 18:19:00,88.335,88.365,88.315,88.355,298800000.0
2009-06-02 18:20:00,88.345,88.39,88.34,88.38,106200000.0
2009-06-02 18:21:00,88.38,88.385,88.365,88.38,244000000.0
2009-06-02 18:22:00,88.38,88.415,88.375,88.405,225200001.0
2009-06-02 18:23:00,88.41,88.41,88.34,88.345,200000000.0
2009-06-02 18:24:00,88.34,88.405,88.33,88.37,200200000.0
2009-06-02 18:25:00,88.375,88.4,88.365,88.37,230600000.0
2009-06-02 18:26:00,88.37,88.38,88.35,88.355,155800000.0
2009-06-02 18:27:00,88.365,88.41,88.35,88.405,136000000.0
2009-06-02 18:28:00,88.38,88.38,88.33,88.33,241000000.0
2009-06-02 18:29:00,88.33,88.36,88.33,88.36,119000000.0
2009-06-02 18:30:00,88.37,88.395,88.36,88.38,105000000.0
2009-06-02 18:31:00,88.38,88.38,88.33,88.34,206000000.0
2009-06-02 18:32:00,88.34,88.35,88.32,88.32,191200000.0
2009-06-02 18:33:00,88.315,88.325,88.31,88.325,117200000.0
2009-06-02 18:34:00,88.325,88.34,88.31,88.33,282199999.0
2009-06-02 18:35:00,88.33,88.34,88.315,88.33,239800000.0
2009-06-02 18:36:00,88.33,88.405,88.325,88.395,245200000.0
2009-06-02 18:37:00,88.39,88.4,88.34,88.375,154400000.0
2009-06-02 18:38:00,88.38,88.39,88.36,88.375,109400000.0
2009-06-02 18:39:00,88.38,88.415,88.38,88.4,158600000.0
2009-06-02 18:40:00,88.4,88.41,88.38,88.405,113000000.0
2009-06-02 18:41:00,88.405,88.48,88.405,88.46,282200000.0
2009-06-02 18:42:00,88.465,88.485,88.465,88.475,78400000.0
2009-06-02 18:43:00,88.48,88.49,88.47,88.48,118600000.0
2009-06-02 18:44:00,88.48,88.495,88.48,88.49,237800000.0
2009-06-02 18:45:00,88.49,88.505,88.48,88.49,322399997.0
2009-06-02 18:46:00,88.49,88.55,88.49,88.53,163200000.0
2009-06-02 18:47:00,88.54,88.54,88.53,88.54,72000000.0
2009-06-02 18:48:00,88.54,88.55,88.53,88.54,199800000.0
2009-06-02 18:49:00,88.54,88.54,88.5,88.5,276400000.0
2009-06-02 18:50:00,88.5,88.505,88.48,88.48,155400000.0
2009-06-02 18:51:00,88.49,88.49,88.405,88.41,201000000.0
2009-06-02 18:52:00,88.41,88.43,88.405,88.405,107400000.0
2009-06-02 18:53:00,88.41,88.48,88.41,88.47,178400000.0
2009-06-02 18:54:00,88.47,88.52,88.47,88.51,256000000.0
2009-06-02 18:55:00,88.5,88.525,88.49,88.505,248200000.0
2009-06-02 18:56:00,88.505,88.505,88.48,88.48,82200000.0
2009-06-02 18:57:00,88.48,88.51,88.47,88.5,246800000.0
2009-06-02 18:58:00,88.5,88.5,88.48,88.5,136800000.0
2009-06-02 18:59:00,88.5,88.51,88.47,88.48,251600000.0
2009-06-02 19:00:00,88.475,88.48,88.44,88.44,272200000.0
2009-06-02 19:01:00,88.44,88.46,88.43,88.45,154000000.0
2009-06-02 19:02:00,88.45,88.5,88.45,88.49,139000000.0
2009-06-02 19:03:00,88.49,88.5,88.47,88.48,104000000.0
2009-06-02 19:04:00,88.46,88.47,88.45,88.45,53000000.0
2009-06-02 19:05:00,88.45,88.47,88.435,88.45,96400000.0
2009-06-02 19:06:00,88.445,88.45,88.41,88.42,58000000.0
2009-06-02 19:07:00,88.41,88.415,88.38,88.39,145800000.0
2009-06-02 19:08:00,88.39,88.41,88.37,88.405,131400000.0
2009-06-02 19:09:00,88.405,88.435,88.4,88.41,216600000.0
2009-06-02 19:10:00,88.43,88.45,88.41,88.44,178200000.0
2009-06-02 19:11:00,88.44,88.45,88.43,88.44,137200000.0
2009-06-02 19:12:00,88.44,88.465,88.43,88.44,143000000.0
2009-06-02 19:13:00,88.45,88.46,88.425,88.435,202400000.0
2009-06-02 19:14:00,88.425,88.465,88.425,88.44,272200000.0
2009-06-02 19:15:00,88.44,88.48,88.44,88.48,303000000.0
2009-06-02 19:16:00,88.48,88.505,88.47,88.5,192600000.0
2009-06-02 19:17:00,88.505,88.52,88.48,88.48,244200000.0
2009-06-02 19:18:00,88.48,88.51,88.48,88.49,174200000.0
2009-06-02 19:19:00,88.48,88.54,88.48,88.53,166400000.0
2009-06-02 19:20:00,88.535,88.535,88.475,88.475,273000000.0
2009-06-02 19:21:00,88.475,88.48,88.47,88.48,78000000.0
2009-06-02 19:22:00,88.48,88.54,88.475,88.49,177600000.0
2009-06-02 19:23:00,88.49,88.545,88.475,88.52,93000000.0
2009-06-02 19:24:00,88.52,88.53,88.455,88.47,232000000.0
2009-06-02 19:25:00,88.47,88.49,88.465,88.475,122800000.0
2009-06-02 19:26:00,88.475,88.555,88.475,88.54,338600000.0
2009-06-02 19:27:00,88.545,88.56,88.53,88.56,265200000.0
2009-06-02 19:28:00,88.555,88.57,88.545,88.555,201200000.0
2009-06-02 19:29:00,88.55,88.56,88.53,88.54,175200000.0
2009-06-02 19:30:00,88.54,88.54,88.525,88.53,187800000.0
2009-06-02 19:31:00,88.53,88.55,88.515,88.55,123800000.0
2009-06-02 19:32:00,88.55,88.56,88.55,88.555,107800000.0
2009-06-02 19:33:00,88.55,88.58,88.535,88.57,189800000.0
2009-06-02 19:34:00,88.57,88.59,88.54,88.54,136800000.0
2009-06-02 19:35:00,88.53,88.58,88.53,88.57,240200000.0
2009-06-02 19:36:00,88.57,88.6,88.56,88.6,346800000.0
2009-06-02 19:37:00,88.6,88.61,88.545,88.55,460200000.0
2009-06-02 19:38:00,88.55,88.59,88.545,88.57,307600000.0
2009-06-02 19:39:00,88.57,88.595,88.555,88.57,194400000.0
2009-06-02 19:40:00,88.57,88.63,88.57,88.61,273800000.0
2009-06-02 19:41:00,88.61,88.65,88.61,88.635,275000000.0
2009-06-02 19:42:00,88.64,88.68,88.63,88.67,270600000.0
2009-06-02 19:43:00,88.67,88.67,88.61,88.65,297799999.0
2009-06-02 19:44:00,88.64,88.64,88.605,88.635,254400000.0
2009-06-02 19:45:00,88.635,88.635,88.61,88.61,221200000.0
2009-06-02 19:46:00,88.625,88.64,88.62,88.635,84200000.0
2009-06-02 19:47:00,88.635,88.65,88.62,88.63,173200000.0
2009-06-02 19:48:00,88.62,88.635,88.6,88.61,101200000.0
2009-06-02 19:49:00,88.61,88.62,88.61,88.61,51800000.0
2009-06-02 19:50:00,88.61,88.61,88.54,88.54,141200000.0
2009-06-02 19:51:00,88.55,88.635,88.535,88.6,149800000.0
2009-06-02 19:52:00,88.6,88.62,88.59,88.61,187800000.0
2009-06-02 19:53:00,88.61,88.61,88.56,88.575,131200000.0
2009-06-02 19:54:00,88.575,88.615,88.575,88.58,250600000.0
2009-06-02 19:55:00,88.58,88.605,88.58,88.6,35400000.0
2009-06-02 19:56:00,88.6,88.605,88.59,88.59,70200000.0
2009-06-02 19:57:00,88.62,88.62,88.605,88.61,102600000.0
2009-06-02 19:58:00,88.61,88.63,88.61,88.63,69000000.0
2009-06-02 19:59:00,88.63,88.64,88.61,88.63,109400000.0
2009-06-02 20:00:00,88.625,88.63,88.59,88.6,289400000.0
2009-06-02 20:01:00,88.61,88.65,88.61,88.62,284400000.0
2009-06-02 20:02:00,88.62,88.62,88.57,88.57,450200000.0
2009-06-02 20:03:00,88.565,88.58,88.55,88.55,146600000.0
2009-06-02 20:04:00,88.55,88.55,88.52,88.53,258200000.0
2009-06-02 20:05:00,88.53,88.56,88.53,88.56,89600000.0
2009-06-02 20:06:00,88.555,88.56,88.54,88.545,100400000.0
2009-06-02 20:07:00,88.535,88.55,88.535,88.55,55400000.0
2009-06-02 20:08:00,88.55,88.57,88.54,88.57,107800000.0
2009-06-02 20:09:00,88.57,88.595,88.56,88.59,175200000.0
2009-06-02 20:10:00,88.585,88.595,88.55,88.55,113200000.0
2009-06-02 20:11:00,88.55,88.59,88.55,88.57,179000000.0
2009-06-02 20:12:00,88.575,88.59,88.57,88.59,93800000.0
2009-06-02 20:13:00,88.59,88.6,88.585,88.595,55200000.0
2009-06-02 20:14:00,88.6,88.64,88.595,88.64,120400000.0
2009-06-02 20:15:00,88.63,88.68,88.63,88.66,282800000.0
2009-06-02 20:16:00,88.66,88.66,88.64,88.65,111200000.0
2009-06-02 20:17:00,88.65,88.68,88.65,88.66,166200000.0
2009-06-02 20:18:00,88.66,88.68,88.66,88.68,77000000.0
2009-06-02 20:19:00,88.68,88.68,88.66,88.66,130600000.0
2009-06-02 20:20:00,88.67,88.685,88.625,88.63,242600000.0
2009-06-02 20:21:00,88.63,88.67,88.61,88.66,467000000.0
2009-06-02 20:22:00,88.66,88.675,88.645,88.665,178600000.0
2009-06-02 20:23:00,88.69,88.69,88.63,88.65,290000000.0
2009-06-02 20:24:00,88.645,88.65,88.61,88.61,300200000.0
2009-06-02 20:25:00,88.61,88.645,88.61,88.62,260800000.0
2009-06-02 20:26:00,88.61,88.61,88.585,88.6,153400000.0
2009-06-02 20:27:00,88.6,88.61,88.58,88.6,280200000.0
2009-06-02 20:28:00,88.595,88.6,88.575,88.575,107800000.0
2009-06-02 20:29:00,88.58,88.6,88.545,88.56,181200000.0
2009-06-02 20:30:00,88.55,88.565,88.545,88.55,122800000.0
2009-06-02 20:31:00,88.55,88.555,88.51,88.53,228200000.0
2009-06-02 20:32:00,88.535,88.54,88.525,88.53,104400000.0
2009-06-02 20:33:00,88.525,88.53,88.505,88.53,183800000.0
2009-06-02 20:34:00,88.53,88.53,88.49,88.49,136400000.0
2009-06-02 20:35:00,88.5,88.525,88.49,88.52,159400000.0
2009-06-02 20:36:00,88.525,88.525,88.465,88.47,172400000.0
2009-06-02 20:37:00,88.475,88.53,88.47,88.48,336200000.0
2009-06-02 20:38:00,88.465,88.49,88.445,88.46,236200000.0
2009-06-02 20:39:00,88.46,88.51,88.455,88.49,223400000.0
2009-06-02 20:40:00,88.49,88.5,88.465,88.47,138600000.0
2009-06-02 20:41:00,88.47,88.51,88.47,88.5,180800000.0
2009-06-02 20:42:00,88.5,88.52,88.5,88.51,115600000.0
2009-06-02 20:43:00,88.52,88.59,88.52,88.57,558000000.0
2009-06-02 20:44:00,88.56,88.59,88.55,88.59,366200000.0
2009-06-02 20:45:00,88.595,88.6,88.575,88.6,205400000.0
2009-06-02 20:46:00,88.6,88.61,88.565,88.585,269800001.0
2009-06-02 20:47:00,88.59,88.6,88.58,88.585,162000000.0
2009-06-02 20:48:00,88.585,88.585,88.485,88.49,612400001.0
2009-06-02 20:49:00,88.49,88.5,88.465,88.5,291000000.0
2009-06-02 20:50:00,88.51,88.51,88.46,88.47,395400000.0
2009-06-02 20:51:00,88.47,88.47,88.445,88.46,196200000.0
2009-06-02 20:52:00,88.455,88.495,88.45,88.475,259200000.0
2009-06-02 20:53:00,88.47,88.485,88.47,88.47,79400000.0
2009-06-02 20:54:00,88.48,88.505,88.47,88.5,216800000.0
2009-06-02 20:55:00,88.505,88.505,88.475,88.475,267600001.0
2009-06-02 20:56:00,88.475,88.48,88.465,88.47,93800000.0
2009-06-02 20:57:00,88.48,88.49,88.47,88.49,50600000.0
2009-06-02 20:58:00,88.48,88.49,88.47,88.48,87200000.0
2009-06-02 20:59:00,88.48,88.505,88.44,88.45,644000000.0
2009-06-02 21:00:00,88.45,88.48,88.45,88.475,338400000.0
2009-06-02 21:01:00,88.475,88.49,88.47,88.49,228600000.0
2009-06-02 21:02:00,88.495,88.5,88.475,88.48,136800000.0
2009-06-02 21:03:00,88.485,88.49,88.48,88.49,41600000.0
2009-06-02 21:04:00,88.49,88.5,88.49,88.495,50200000.0
2009-06-02 21:05:00,88.5,88.51,88.485,88.51,221400000.0
2009-06-02 21:06:00,88.51,88.54,88.505,88.54,95400000.0
2009-06-02 21:07:00,88.53,88.54,88.51,88.52,131200000.0
2009-06-02 21:08:00,88.52,88.54,88.515,88.53,133800000.0
2009-06-02 21:09:00,88.525,88.53,88.525,88.53,53400000.0
2009-06-02 21:10:00,88.53,88.54,88.5,88.54,317400000.0
2009-06-02 21:11:00,88.53,88.55,88.51,88.52,208600000.0
2009-06-02 21:12:00,88.52,88.525,88.51,88.525,68400000.0
2009-06-02 21:13:00,88.525,88.54,88.505,88.53,287200000.0
2009-06-02 21:14:00,88.51,88.53,88.505,88.52,259600000.0
2009-06-02 21:15:00,88.51,88.515,88.49,88.49,141600000.0
2009-06-02 21:16:00,88.485,88.49,88.43,88.43,335000000.0
2009-06-02 21:17:00,88.44,88.44,88.395,88.405,438600000.0
2009-06-02 21:18:00,88.405,88.435,88.385,88.43,420600002.0
2009-06-02 21:19:00,88.435,88.435,88.41,88.42,243000000.0
2009-06-02 21:20:00,88.415,88.42,88.38,88.385,180400000.0
2009-06-02 21:21:00,88.385,88.39,88.38,88.385,230800000.0
2009-06-02 21:22:00,88.39,88.39,88.385,88.385,41000000.0
2009-06-02 21:23:00,88.38,88.39,88.375,88.39,163800000.0
2009-06-02 21:24:00,88.39,88.4,88.37,88.37,199600000.0
2009-06-02 21:25:00,88.38,88.47,88.38,88.46,375000000.0
2009-06-02 21:26:00,88.46,88.46,88.395,88.455,352200000.0
2009-06-02 21:27:00,88.455,88.47,88.44,88.44,213800000.0
2009-06-02 21:28:00,88.44,88.44,88.395,88.395,183200000.0
2009-06-02 21:29:00,88.405,88.405,88.375,88.4,236000000.0
2009-06-02 21:30:00,88.4,88.4,88.37,88.39,385799999.0
2009-06-02 21:31:00,88.39,88.41,88.375,88.395,239200000.0
2009-06-02 21:32:00,88.405,88.405,88.395,88.4,196800001.0
2009-06-02 21:33:00,88.4,88.4,88.365,88.38,278200000.0
2009-06-02 21:34:00,88.38,88.38,88.37,88.37,116200000.0
2009-06-02 21:35:00,88.375,88.41,88.365,88.41,238000000.0
2009-06-02 21:36:00,88.41,88.42,88.395,88.42,154000000.0
2009-06-02 21:37:00,88.42,88.44,88.405,88.43,396000000.0
2009-06-02 21:38:00,88.43,88.435,88.43,88.435,130800000.0
2009-06-02 21:39:00,88.435,88.485,88.435,88.48,314600000.0
2009-06-02 21:40:00,88.485,88.49,88.465,88.475,185200000.0
2009-06-02 21:41:00,88.48,88.49,88.435,88.44,271400000.0
2009-06-02 21:42:00,88.44,88.46,88.425,88.44,333600000.0
2009-06-02 21:43:00,88.44,88.47,88.43,88.47,305200000.0
2009-06-02 21:44:00,88.46,88.49,88.46,88.46,296200000.0
2009-06-02 21:45:00,88.46,88.475,88.435,88.47,494200000.0
2009-06-02 21:46:00,88.445,88.47,88.41,88.42,490600000.0
2009-06-02 21:47:00,88.42,88.45,88.42,88.43,218600000.0
2009-06-02 21:48:00,88.43,88.435,88.42,88.42,93400000.0
2009-06-02 21:49:00,88.425,88.43,88.42,88.425,113400000.0
2009-06-02 21:50:00,88.42,88.45,88.41,88.43,209000000.0
2009-06-02 21:51:00,88.43,88.43,88.405,88.41,190400000.0
2009-06-02 21:52:00,88.41,88.41,88.36,88.38,238000000.0
2009-06-02 21:53:00,88.38,88.38,88.36,88.37,78800000.0
2009-06-02 21:54:00,88.37,88.385,88.35,88.37,92200000.0
2009-06-02 21:55:00,88.37,88.395,88.365,88.39,141000000.0
2009-06-02 21:56:00,88.395,88.395,88.38,88.39,66800000.0
2009-06-02 21:57:00,88.39,88.4,88.355,88.355,169400000.0
2009-06-02 21:58:00,88.365,88.38,88.365,88.375,130800000.0
2009-06-02 21:59:00,88.38,88.38,88.345,88.38,109400000.0
2009-06-02 22:00:00,88.38,88.41,88.38,88.39,95600000.0
2009-06-02 22:01:00,88.39,88.4,88.38,88.39,284000000.0
2009-06-02 22:02:00,88.39,88.41,88.375,88.41,147200000.0
2009-06-02 22:03:00,88.41,88.41,88.4,88.4,56600000.0
2009-06-02 22:04:00,88.395,88.4,88.375,88.375,174400000.0
2009-06-02 22:05:00,88.39,88.39,88.37,88.38,109600000.0
2009-06-02 22:06:00,88.38,88.385,88.37,88.385,219600000.0
2009-06-02 22:07:00,88.385,88.42,88.38,88.41,330200000.0
2009-06-02 22:08:00,88.41,88.41,88.4,88.4,33600000.0
2009-06-02 22:09:00,88.4,88.41,88.4,88.41,67800000.0
2009-06-02 22:10:00,88.4,88.4,88.375,88.4,112800000.0
2009-06-02 22:11:00,88.4,88.41,88.4,88.41,41600000.0
2009-06-02 22:12:00,88.4,88.41,88.395,88.41,96800000.0
2009-06-02 22:13:00,88.41,88.41,88.385,88.385,60800000.0
2009-06-02 22:14:00,88.395,88.4,88.385,88.39,48800000.0
2009-06-02 22:15:00,88.39,88.4,88.385,88.4,99200000.0
2009-06-02 22:16:00,88.41,88.41,88.38,88.41,65200000.0
2009-06-02 22:17:00,88.415,88.46,88.41,88.46,49200000.0
2009-06-02 22:18:00,88.46,88.48,88.46,88.48,19400000.0
2009-06-02 22:19:00,88.48,88.5,88.47,88.495,45200000.0
2009-06-02 22:20:00,88.5,88.53,88.49,88.51,37800000.0
2009-06-02 22:21:00,88.5,88.525,88.5,88.525,20400000.0
2009-06-02 22:22:00,88.53,88.53,88.5,88.51,35200000.0
2009-06-02 22:23:00,88.51,88.54,88.51,88.53,31600000.0
2009-06-02 22:24:00,88.52,88.52,88.51,88.51,19400000.0
2009-06-02 22:25:00,88.51,88.51,88.5,88.5,20400000.0
2009-06-02 22:26:00,88.51,88.51,88.51,88.51,4800000.0
2009-06-02 22:27:00,88.505,88.52,88.505,88.52,15600000.0
2009-06-02 22:28:00,88.515,88.54,88.515,88.54,13200000.0
2009-06-02 22:29:00,88.555,88.56,88.55,88.55,24400000.0
2009-06-02 22:30:00,88.56,88.57,88.56,88.56,60400000.0
2009-06-02 22:31:00,88.56,88.56,88.55,88.55,8600000.0
2009-06-02 22:32:00,88.545,88.545,88.53,88.54,17400000.0
2009-06-02 22:33:00,88.525,88.59,88.525,88.56,44600000.0
2009-06-02 22:34:00,88.56,88.56,88.52,88.55,58200000.0
2009-06-02 22:35:00,88.54,88.575,88.53,88.54,65800000.0
2009-06-02 22:36:00,88.535,88.55,88.535,88.55,7600000.0
2009-06-02 22:37:00,88.55,88.55,88.525,88.53,17400000.0
2009-06-02 22:38:00,88.54,88.54,88.54,88.54,3200000.0
2009-06-02 22:39:00,88.55,88.6,88.55,88.58,97200000.0
2009-06-02 22:40:00,88.585,88.59,88.56,88.58,24600000.0
2009-06-02 22:41:00,88.57,88.59,88.55,88.56,43400000.0
2009-06-02 22:42:00,88.55,88.57,88.55,88.57,81200000.0
2009-06-02 22:43:00,88.55,88.55,88.53,88.54,39000000.0
2009-06-02 22:44:00,88.525,88.55,88.525,88.55,26600000.0
2009-06-02 22:45:00,88.54,88.55,88.5,88.5,172200000.0
2009-06-02 22:46:00,88.51,88.535,88.51,88.535,3800000.0
2009-06-02 22:47:00,88.53,88.53,88.515,88.515,16200000.0
2009-06-02 22:48:00,88.51,88.52,88.5,88.52,28800000.0
2009-06-02 22:49:00,88.52,88.52,88.49,88.51,32200000.0
2009-06-02 22:50:00,88.51,88.53,88.49,88.52,66400000.0
2009-06-02 22:51:00,88.52,88.52,88.51,88.51,8000000.0
2009-06-02 22:52:00,88.51,88.51,88.5,88.5,42800000.0
2009-06-02 22:53:00,88.5,88.51,88.49,88.49,37200000.0
2009-06-02 22:54:00,88.5,88.53,88.48,88.48,67600000.0
2009-06-02 22:55:00,88.5,88.5,88.49,88.49,10200000.0
2009-06-02 22:56:00,88.495,88.52,88.495,88.52,21800000.0
2009-06-02 22:57:00,88.52,88.53,88.52,88.53,8600000.0
2009-06-02 22:58:00,88.53,88.54,88.53,88.54,17000000.0
2009-06-02 22:59:00,88.54,88.56,88.53,88.555,29800000.0
2009-06-02 23:00:00,88.538,88.544,88.515,88.531,20000000.0
2009-06-02 23:01:00,88.53,88.53,88.503,88.52,20000000.0
2009-06-02 23:02:00,88.54,88.565,88.54,88.545,20000000.0
2009-06-02 23:03:00,88.545,88.615,88.505,88.52,36400000.0
2009-06-02 23:04:00,88.525,88.525,88.52,88.52,4000000.0
2009-06-02 23:05:00,88.52,88.535,88.515,88.535,24400000.0
2009-06-02 23:06:00,88.535,88.535,88.53,88.53,4000000.0
2009-06-02 23:07:00,88.53,88.53,88.505,88.505,6000000.0
2009-06-02 23:08:00,88.5,88.505,88.49,88.505,10200000.0
2009-06-02 23:09:00,88.5,88.5,88.47,88.47,17600000.0
2009-06-02 23:10:00,88.47,88.47,88.465,88.47,7200000.0
2009-06-02 23:11:00,88.47,88.5,88.46,88.5,18000000.0
2009-06-02 23:12:00,88.495,88.51,88.49,88.505,12000000.0
2009-06-02 23:13:00,88.51,88.51,88.495,88.505,13800000.0
2009-06-02 23:14:00,88.5,88.5,88.465,88.465,7200000.0
2009-06-02 23:15:00,88.465,88.495,88.465,88.48,19000000.0
2009-06-02 23:16:00,88.485,88.49,88.47,88.485,39600000.0
2009-06-02 23:17:00,88.48,88.53,88.48,88.5,47800000.0
2009-06-02 23:18:00,88.5,88.5,88.485,88.49,34400000.0
2009-06-02 23:19:00,88.49,88.49,88.47,88.47,34000000.0
2009-06-02 23:20:00,88.47,88.475,88.45,88.475,49000000.0
2009-06-02 23:21:00,88.495,88.495,88.495,88.495,4800000.0
2009-06-02 23:22:00,88.495,88.495,88.475,88.475,15000000.0
2009-06-02 23:23:00,88.49,88.49,88.48,88.49,22400000.0
2009-06-02 23:24:00,88.48,88.48,88.48,88.48,32000000.0
2009-06-02 23:25:00,88.48,88.49,88.46,88.47,46000000.0
2009-06-02 23:26:00,88.475,88.485,88.44,88.475,64600000.0
2009-06-02 23:27:00,88.48,88.48,88.45,88.455,21000000.0
2009-06-02 23:28:00,88.455,88.455,88.435,88.45,22800000.0
2009-06-02 23:29:00,88.45,88.45,88.44,88.445,15600000.0
2009-06-02 23:30:00,88.445,88.45,88.43,88.43,8200000.0
2009-06-02 23:31:00,88.43,88.44,88.42,88.43,13600000.0
2009-06-02 23:32:00,88.43,88.43,88.42,88.42,22400000.0
2009-06-02 23:33:00,88.43,88.43,88.41,88.41,33200000.0
2009-06-02 23:34:00,88.41,88.41,88.41,88.41,5400000.0
2009-06-02 23:35:00,88.41,88.41,88.41,88.41,2000000.0
2009-06-02 23:37:00,88.415,88.415,88.415,88.415,4000000.0
2009-06-02 23:38:00,88.41,88.41,88.4,88.4,11800000.0
2009-06-02 23:39:00,88.41,88.43,88.41,88.43,14400000.0
2009-06-02 23:40:00,88.435,88.435,88.435,88.435,1000000.0
2009-06-02 23:41:00,88.43,88.44,88.43,88.44,10800000.0
2009-06-02 23:42:00,88.445,88.445,88.44,88.44,6600000.0
2009-06-02 23:43:00,88.435,88.44,88.43,88.43,10600000.0
2009-06-02 23:44:00,88.43,88.435,88.42,88.42,15400000.0
2009-06-02 23:45:00,88.41,88.41,88.37,88.37,31000000.0
2009-06-02 23:46:00,88.362,88.362,88.356,88.357,14600000.0
2009-06-02 23:47:00,88.37,88.4,88.37,88.4,14600000.0
2009-06-02 23:48:00,88.4,88.4,88.4,88.4,2000000.0
2009-06-02 23:49:00,88.4,88.4,88.4,88.4,1000000.0
2009-06-02 23:50:00,88.405,88.405,88.39,88.39,8200000.0
2009-06-02 23:51:00,88.37,88.405,88.37,88.405,13400000.0
2009-06-02 23:52:00,88.425,88.425,88.425,88.425,4000000.0
2009-06-02 23:53:00,88.425,88.43,88.425,88.425,42000000.0
2009-06-02 23:54:00,88.43,88.435,88.38,88.38,11600000.0
2009-06-02 23:55:00,88.37,88.38,88.37,88.38,7200000.0
2009-06-02 23:56:00,88.375,88.39,88.375,88.39,6000000.0
2009-06-02 23:57:00,88.38,88.38,88.37,88.37,9400000.0
2009-06-02 23:58:00,88.38,88.39,88.37,88.37,22600000.0
2009-06-02 23:59:00,88.38,88.39,88.38,88.39,7000000.0
2009-06-03 00:00:00,88.39,88.39,88.38,88.38,16000000.0
2009-06-03 00:01:00,88.38,88.38,88.38,88.38,3200000.0
2009-06-03 00:02:00,88.39,88.39,88.39,88.39,1600000.0
2009-06-03 00:03:00,88.39,88.4,88.39,88.4,20000000.0
2009-06-03 00:04:00,88.4,88.4,88.4,88.4,8200000.0
2009-06-03 00:05:00,88.4,88.4,88.4,88.4,10200000.0
2009-06-03 00:06:00,88.4,88.4,88.4,88.4,1000000.0
2009-06-03 00:07:00,88.393,88.393,88.391,88.391,3000000.0
2009-06-03 00:08:00,88.41,88.41,88.41,88.41,3000000.0
2009-06-03 00:09:00,88.41,88.41,88.41,88.41,1000000.0
2009-06-03 00:10:00,88.415,88.43,88.415,88.43,5400000.0
2009-06-03 00:11:00,88.43,88.45,88.43,88.44,11200000.0
2009-06-03 00:12:00,88.44,88.44,88.44,88.44,6200000.0
2009-06-03 00:13:00,88.445,88.445,88.44,88.44,12000000.0
2009-06-03 00:14:00,88.418,88.418,88.418,88.418,6800000.0
2009-06-03 00:15:00,88.44,88.44,88.43,88.435,6800000.0
2009-06-03 00:16:00,88.435,88.435,88.435,88.435,1000000.0
2009-06-03 00:17:00,88.435,88.435,88.435,88.435,1000000.0
2009-06-03 00:18:00,88.435,88.435,88.425,88.435,18600000.0
2009-06-03 00:19:00,88.435,88.435,88.435,88.435,3000000.0
2009-06-03 00:20:00,88.435,88.435,88.435,88.435,3000000.0
2009-06-03 00:21:00,88.435,88.435,88.435,88.435,1000000.0
2009-06-03 00:22:00,88.455,88.455,88.45,88.455,7000000.0
2009-06-03 00:23:00,88.445,88.445,88.445,88.445,1000000.0
2009-06-03 00:24:00,88.435,88.435,88.43,88.43,10000000.0
2009-06-03 00:25:00,88.435,88.435,88.43,88.435,3800000.0
2009-06-03 00:26:00,88.425,88.44,88.425,88.44,3600000.0
2009-06-03 00:27:00,88.435,88.44,88.435,88.44,2000000.0
2009-06-03 00:28:00,88.435,88.435,88.41,88.41,7800000.0
2009-06-03 00:29:00,88.4,88.4,88.39,88.39,13400000.0
2009-06-03 00:30:00,88.39,88.39,88.39,88.39,8200000.0
2009-06-03 00:31:00,88.39,88.39,88.385,88.39,11600000.0
2009-06-03 00:32:00,88.39,88.395,88.39,88.39,5600000.0
2009-06-03 00:33:00,88.39,88.39,88.38,88.39,11800000.0
2009-06-03 00:34:00,88.385,88.385,88.36,88.36,23800000.0
2009-06-03 00:35:00,88.365,88.365,88.365,88.365,2000000.0
2009-06-03 00:36:00,88.355,88.37,88.34,88.36,46400000.0
2009-06-03 00:37:00,88.36,88.36,88.32,88.33,62000000.0
2009-06-03 00:38:00,88.34,88.38,88.34,88.38,23800000.0
2009-06-03 00:39:00,88.37,88.37,88.34,88.34,12000000.0
2009-06-03 00:40:00,88.35,88.35,88.32,88.34,60400000.0
2009-06-03 00:41:00,88.325,88.33,88.32,88.32,39200000.0
2009-06-03 00:42:00,88.33,88.36,88.33,88.34,54600000.0
2009-06-03 00:43:00,88.34,88.34,88.34,88.34,6800000.0
2009-06-03 00:44:00,88.345,88.35,88.345,88.35,5200000.0
2009-06-03 00:45:00,88.35,88.35,88.35,88.35,3400000.0
2009-06-03 00:46:00,88.35,88.35,88.35,88.35,5400000.0
2009-06-03 00:47:00,88.35,88.38,88.35,88.38,37200000.0
2009-06-03 00:48:00,88.37,88.37,88.36,88.36,8000000.0
2009-06-03 00:49:00,88.35,88.36,88.35,88.36,6400000.0
2009-06-03 00:50:00,88.35,88.35,88.34,88.34,3200000.0
2009-06-03 00:51:00,88.35,88.36,88.34,88.36,8200000.0
2009-06-03 00:52:00,88.35,88.35,88.34,88.35,8400000.0
2009-06-03 00:53:00,88.35,88.38,88.35,88.38,8000000.0
2009-06-03 00:54:00,88.38,88.38,88.36,88.36,8000000.0
2009-06-03 00:55:00,88.35,88.35,88.325,88.33,19800000.0
2009-06-03 00:56:00,88.33,88.33,88.325,88.33,21200000.0
2009-06-03 00:57:00,88.34,88.34,88.3,88.32,33400000.0
2009-06-03 00:58:00,88.32,88.32,88.31,88.31,6600000.0
2009-06-03 00:59:00,88.3,88.31,88.29,88.31,16600000.0
2009-06-03 01:00:00,88.315,88.32,88.31,88.32,26200000.0
2009-06-03 01:01:00,88.32,88.32,88.29,88.32,34400000.0
2009-06-03 01:02:00,88.33,88.33,88.32,88.32,10800000.0
2009-06-03 01:03:00,88.33,88.33,88.32,88.32,9200000.0
2009-06-03 01:04:00,88.32,88.32,88.3,88.3,18000000.0
2009-06-03 01:05:00,88.305,88.31,88.29,88.31,26800000.0
2009-06-03 01:06:00,88.31,88.31,88.3,88.3,32800000.0
2009-06-03 01:07:00,88.3,88.31,88.3,88.31,6800000.0
2009-06-03 01:08:00,88.315,88.32,88.31,88.31,4400000.0
2009-06-03 01:09:00,88.31,88.32,88.3,88.3,13400000.0
2009-06-03 01:10:00,88.3,88.32,88.3,88.32,17200000.0
2009-06-03 01:11:00,88.32,88.34,88.32,88.33,24000000.0
2009-06-03 01:12:00,88.32,88.32,88.29,88.32,41000000.0
2009-06-03 01:13:00,88.32,88.32,88.31,88.31,36800000.0
2009-06-03 01:14:00,88.31,88.31,88.29,88.29,41400000.0
2009-06-03 01:15:00,88.3,88.375,88.29,88.34,87200000.0
2009-06-03 01:16:00,88.34,88.35,88.265,88.27,136100000.0
2009-06-03 01:17:00,88.265,88.29,88.26,88.28,98800000.0
2009-06-03 01:18:00,88.28,88.28,88.25,88.26,59400000.0
2009-06-03 01:19:00,88.26,88.29,88.26,88.29,65800000.0
2009-06-03 01:20:00,88.285,88.285,88.26,88.27,146800000.0
2009-06-03 01:21:00,88.27,88.27,88.24,88.24,83800000.0
2009-06-03 01:22:00,88.25,88.25,88.25,88.25,42200000.0
2009-06-03 01:23:00,88.24,88.25,88.24,88.24,24200000.0
2009-06-03 01:24:00,88.25,88.25,88.23,88.24,49200000.0
2009-06-03 01:25:00,88.23,88.23,88.22,88.22,12800000.0
2009-06-03 01:26:00,88.22,88.22,88.22,88.22,4800000.0
2009-06-03 01:27:00,88.22,88.22,88.16,88.19,136400000.0
2009-06-03 01:28:00,88.19,88.22,88.16,88.16,88600000.0
2009-06-03 01:29:00,88.16,88.21,88.16,88.2,55800000.0
2009-06-03 01:30:00,88.2,88.21,88.2,88.21,6400000.0
2009-06-03 01:31:00,88.2,88.22,88.19,88.22,41000000.0
2009-06-03 01:32:00,88.21,88.21,88.14,88.14,63800000.0
2009-06-03 01:33:00,88.14,88.155,88.11,88.14,369400000.0
2009-06-03 01:34:00,88.14,88.15,88.13,88.15,123000000.0
2009-06-03 01:35:00,88.16,88.17,88.15,88.15,153600000.0
2009-06-03 01:36:00,88.15,88.15,88.13,88.14,34400000.0
2009-06-03 01:37:00,88.13,88.14,88.12,88.13,43200000.0
2009-06-03 01:38:00,88.12,88.14,88.12,88.12,49400000.0
2009-06-03 01:39:00,88.12,88.13,88.08,88.08,86400000.0
2009-06-03 01:40:00,88.08,88.09,88.05,88.06,309200000.0
2009-06-03 01:41:00,88.06,88.06,88.03,88.05,113600000.0
2009-06-03 01:42:00,88.04,88.05,88.04,88.05,49000000.0
2009-06-03 01:43:00,88.05,88.07,88.05,88.07,46400000.0
2009-06-03 01:44:00,88.06,88.08,88.05,88.06,181000000.0
2009-06-03 01:45:00,88.06,88.11,88.06,88.08,81600000.0
2009-06-03 01:46:00,88.08,88.1,88.08,88.1,33600000.0
2009-06-03 01:47:00,88.11,88.14,88.1,88.14,176000000.0
2009-06-03 01:48:00,88.14,88.14,88.12,88.12,9600000.0
2009-06-03 01:49:00,88.12,88.12,88.11,88.11,20800000.0
2009-06-03 01:50:00,88.1,88.1,88.06,88.07,24000000.0
2009-06-03 01:51:00,88.07,88.1,88.07,88.1,47600000.0
2009-06-03 01:52:00,88.07,88.11,88.07,88.09,24600000.0
2009-06-03 01:53:00,88.09,88.09,88.08,88.08,8000000.0
2009-06-03 01:54:00,88.08,88.08,88.06,88.07,46600000.0
2009-06-03 01:55:00,88.07,88.1,88.06,88.1,63400000.0
2009-06-03 01:56:00,88.09,88.09,88.03,88.04,59200000.0
2009-06-03 01:57:00,88.04,88.05,88.035,88.035,14400000.0
2009-06-03 01:58:00,88.055,88.055,88.03,88.03,121000000.0
2009-06-03 01:59:00,88.03,88.05,88.03,88.04,35200000.0
2009-06-03 02:00:00,88.04,88.06,88.04,88.04,283600000.0
2009-06-03 02:01:00,88.045,88.07,88.04,88.07,174200000.0
2009-06-03 02:02:00,88.07,88.105,88.065,88.09,274200000.0
2009-06-03 02:03:00,88.09,88.095,88.07,88.095,250400000.0
2009-06-03 02:04:00,88.085,88.13,88.085,88.085,278400000.0
2009-06-03 02:05:00,88.11,88.12,88.08,88.09,166000000.0
2009-06-03 02:06:00,88.09,88.09,88.07,88.07,74400000.0
2009-06-03 02:07:00,88.06,88.065,88.04,88.05,136000000.0
2009-06-03 02:08:00,88.05,88.055,88.015,88.05,463400000.0
2009-06-03 02:09:00,88.04,88.06,88.005,88.02,234800000.0
2009-06-03 02:10:00,88.02,88.03,88.02,88.03,55600000.0
2009-06-03 02:11:00,88.025,88.06,88.025,88.05,247600000.0
2009-06-03 02:12:00,88.05,88.06,88.045,88.06,32200000.0
2009-06-03 02:13:00,88.06,88.06,88.06,88.06,8000000.0
2009-06-03 02:14:00,88.05,88.05,88.03,88.05,92200000.0
2009-06-03 02:15:00,88.05,88.07,88.04,88.06,79200000.0
2009-06-03 02:16:00,88.06,88.06,88.05,88.055,99000000.0
2009-06-03 02:17:00,88.05,88.05,88.03,88.04,52200000.0
2009-06-03 02:18:00,88.04,88.05,88.015,88.03,140400000.0
2009-06-03 02:19:00,88.03,88.03,87.985,87.985,229800000.0
2009-06-03 02:20:00,87.985,87.99,87.97,87.98,81000000.0
2009-06-03 02:21:00,87.97,87.985,87.97,87.98,106800000.0
2009-06-03 02:22:00,87.98,87.98,87.955,87.965,92600000.0
2009-06-03 02:23:00,87.965,87.99,87.955,87.98,101000000.0
2009-06-03 02:24:00,87.99,88.05,87.99,88.04,164600000.0
2009-06-03 02:25:00,88.04,88.06,88.035,88.04,230200000.0
2009-06-03 02:26:00,88.04,88.05,88.02,88.05,176600000.0
2009-06-03 02:27:00,88.05,88.06,88.05,88.05,67000000.0
2009-06-03 02:28:00,88.055,88.09,88.055,88.08,77200000.0
2009-06-03 02:29:00,88.08,88.08,88.05,88.075,102200000.0
2009-06-03 02:30:00,88.08,88.1,88.075,88.1,30600000.0
2009-06-03 02:31:00,88.09,88.14,88.09,88.13,61400000.0
2009-06-03 02:32:00,88.13,88.17,88.11,88.165,122600000.0
2009-06-03 02:33:00,88.16,88.19,88.16,88.19,72600000.0
2009-06-03 02:34:00,88.19,88.21,88.18,88.19,51600000.0
2009-06-03 02:35:00,88.185,88.235,88.185,88.22,151800000.0
2009-06-03 02:36:00,88.22,88.22,88.2,88.2,191400000.0
2009-06-03 02:37:00,88.2,88.23,88.2,88.23,110800000.0
2009-06-03 02:38:00,88.23,88.24,88.22,88.24,101600000.0
2009-06-03 02:39:00,88.23,88.265,88.23,88.25,46200000.0
2009-06-03 02:40:00,88.255,88.255,88.23,88.23,106800000.0
2009-06-03 02:41:00,88.23,88.23,88.18,88.185,70800000.0
2009-06-03 02:42:00,88.185,88.19,88.17,88.17,35200000.0
2009-06-03 02:43:00,88.17,88.18,88.16,88.165,62200000.0
2009-06-03 02:44:00,88.17,88.23,88.155,88.23,126800000.0
2009-06-03 02:45:00,88.23,88.235,88.175,88.19,79900000.0
2009-06-03 02:46:00,88.19,88.24,88.175,88.215,246900000.0
2009-06-03 02:47:00,88.21,88.22,88.2,88.205,91000000.0
2009-06-03 02:48:00,88.2,88.205,88.19,88.2,86200000.0
2009-06-03 02:49:00,88.2,88.22,88.2,88.22,137200000.0
2009-06-03 02:50:00,88.23,88.26,88.225,88.26,81400000.0
2009-06-03 02:51:00,88.25,88.26,88.23,88.245,82000000.0
2009-06-03 02:52:00,88.245,88.275,88.24,88.27,144400000.0
2009-06-03 02:53:00,88.27,88.27,88.25,88.25,86000000.0
2009-06-03 02:54:00,88.25,88.305,88.25,88.295,255200000.0
2009-06-03 02:55:00,88.29,88.305,88.27,88.27,292400000.0
2009-06-03 02:56:00,88.255,88.285,88.25,88.275,319600000.0
2009-06-03 02:57:00,88.275,88.32,88.27,88.29,229400000.0
2009-06-03 02:58:00,88.29,88.31,88.28,88.29,195400000.0
2009-06-03 02:59:00,88.29,88.29,88.275,88.285,69200000.0
2009-06-03 03:00:00,88.285,88.285,88.275,88.275,30200000.0
2009-06-03 03:01:00,88.28,88.295,88.275,88.29,54400000.0
2009-06-03 03:02:00,88.29,88.37,88.29,88.37,254800000.0
2009-06-03 03:03:00,88.37,88.39,88.36,88.38,182800000.0
2009-06-03 03:04:00,88.38,88.385,88.35,88.385,243400000.0
2009-06-03 03:05:00,88.385,88.415,88.375,88.405,391200000.0
2009-06-03 03:06:00,88.41,88.42,88.38,88.385,224600000.0
2009-06-03 03:07:00,88.385,88.39,88.36,88.37,104600000.0
2009-06-03 03:08:00,88.37,88.38,88.345,88.36,99400000.0
2009-06-03 03:09:00,88.35,88.375,88.35,88.365,117000000.0
2009-06-03 03:10:00,88.365,88.38,88.33,88.34,352600000.0
2009-06-03 03:11:00,88.34,88.34,88.31,88.315,251400000.0
2009-06-03 03:12:00,88.315,88.32,88.285,88.31,333400000.0
2009-06-03 03:13:00,88.31,88.35,88.255,88.26,210000000.0
2009-06-03 03:14:00,88.265,88.265,88.19,88.195,97800000.0
2009-06-03 03:15:00,88.19,88.19,88.14,88.15,504400000.0
2009-06-03 03:16:00,88.15,88.16,88.14,88.16,280400000.0
2009-06-03 03:17:00,88.16,88.18,88.16,88.165,82600000.0
2009-06-03 03:18:00,88.165,88.175,88.15,88.17,280200000.0
2009-06-03 03:19:00,88.17,88.27,88.16,88.18,232200000.0
2009-06-03 03:20:00,88.185,88.22,88.185,88.21,239600000.0
2009-06-03 03:21:00,88.21,88.23,88.2,88.215,198600000.0
2009-06-03 03:22:00,88.22,88.23,88.22,88.22,49800000.0
2009-06-03 03:23:00,88.22,88.22,88.21,88.21,38000000.0
2009-06-03 03:24:00,88.21,88.23,88.19,88.215,215200000.0
2009-06-03 03:25:00,88.22,88.225,88.2,88.2,81400000.0
2009-06-03 03:26:00,88.2,88.23,88.2,88.21,87600000.0
2009-06-03 03:27:00,88.21,88.21,88.195,88.195,20600000.0
2009-06-03 03:28:00,88.205,88.22,88.205,88.22,55600000.0
2009-06-03 03:29:00,88.21,88.235,88.21,88.235,81000000.0
2009-06-03 03:30:00,88.23,88.3,88.225,88.3,248000000.0
2009-06-03 03:31:00,88.3,88.37,88.3,88.36,490400000.0
2009-06-03 03:32:00,88.355,88.365,88.295,88.33,489000000.0
2009-06-03 03:33:00,88.325,88.355,88.315,88.325,339000000.0
2009-06-03 03:34:00,88.33,88.36,88.315,88.345,316400000.0
2009-06-03 03:35:00,88.33,88.33,88.3,88.3,339400000.0
2009-06-03 03:36:00,88.3,88.3,88.255,88.28,238800000.0
2009-06-03 03:37:00,88.28,88.29,88.26,88.26,95800000.0
2009-06-03 03:38:00,88.26,88.26,88.215,88.225,179400000.0
2009-06-03 03:39:00,88.215,88.28,88.215,88.265,323400000.0
2009-06-03 03:40:00,88.27,88.27,88.25,88.27,251000000.0
2009-06-03 03:41:00,88.27,88.29,88.26,88.26,222200000.0
2009-06-03 03:42:00,88.27,88.29,88.265,88.29,172600000.0
2009-06-03 03:43:00,88.28,88.32,88.28,88.31,140400000.0
2009-06-03 03:44:00,88.31,88.31,88.3,88.305,95200000.0
2009-06-03 03:45:00,88.305,88.36,88.295,88.35,367000000.0
2009-06-03 03:46:00,88.355,88.39,88.345,88.345,216200000.0
2009-06-03 03:47:00,88.35,88.39,88.34,88.38,210600000.0
2009-06-03 03:48:00,88.38,88.48,88.365,88.455,300800000.0
2009-06-03 03:49:00,88.455,88.475,88.43,88.43,116400000.0
2009-06-03 03:50:00,88.43,88.45,88.43,88.44,68200000.0
2009-06-03 03:51:00,88.44,88.44,88.42,88.42,48000000.0
2009-06-03 03:52:00,88.43,88.435,88.405,88.43,161200000.0
2009-06-03 03:53:00,88.43,88.5,88.425,88.475,196800000.0
2009-06-03 03:54:00,88.47,88.47,88.405,88.415,326200000.0
2009-06-03 03:55:00,88.415,88.42,88.405,88.405,113800000.0
2009-06-03 03:56:00,88.4,88.4,88.375,88.39,169600000.0
2009-06-03 03:57:00,88.385,88.4,88.37,88.385,152400000.0
2009-06-03 03:58:00,88.39,88.405,88.335,88.35,552400000.0
2009-06-03 03:59:00,88.35,88.38,88.35,88.38,240600000.0
2009-06-03 04:00:00,88.395,88.4,88.355,88.375,159000000.0
2009-06-03 04:01:00,88.375,88.39,88.355,88.365,236600000.0
2009-06-03 04:02:00,88.38,88.385,88.375,88.38,85200000.0
2009-06-03 04:03:00,88.375,88.39,88.375,88.375,47600000.0
2009-06-03 04:04:00,88.375,88.385,88.355,88.365,292200000.0
2009-06-03 04:05:00,88.365,88.375,88.34,88.34,136800000.0
2009-06-03 04:06:00,88.34,88.34,88.255,88.285,326400000.0
2009-06-03 04:07:00,88.29,88.3,88.25,88.28,189200000.0
2009-06-03 04:08:00,88.275,88.32,88.265,88.32,330400000.0
2009-06-03 04:09:00,88.33,88.34,88.33,88.33,30800000.0
2009-06-03 04:10:00,88.32,88.32,88.3,88.3,100200000.0
2009-06-03 04:11:00,88.3,88.3,88.3,88.3,3200000.0
2009-06-03 04:12:00,88.29,88.29,88.27,88.285,94400000.0
2009-06-03 04:13:00,88.285,88.31,88.285,88.31,89400000.0
2009-06-03 04:14:00,88.295,88.295,88.285,88.285,35400000.0
2009-06-03 04:15:00,88.285,88.31,88.285,88.3,85600000.0
2009-06-03 04:16:00,88.305,88.32,88.305,88.32,36000000.0
2009-06-03 04:17:00,88.32,88.32,88.3,88.3,24600000.0
2009-06-03 04:18:00,88.31,88.32,88.31,88.31,37800000.0
2009-06-03 04:19:00,88.31,88.31,88.285,88.29,96600000.0
2009-06-03 04:20:00,88.285,88.3,88.285,88.285,32800000.0
2009-06-03 04:21:00,88.29,88.29,88.26,88.27,88800000.0
2009-06-03 04:22:00,88.26,88.27,88.255,88.265,154600000.0
2009-06-03 04:23:00,88.27,88.27,88.26,88.26,71400000.0
2009-06-03 04:24:00,88.25,88.27,88.25,88.27,86600000.0
2009-06-03 04:25:00,88.27,88.28,88.27,88.28,48400000.0
2009-06-03 04:26:00,88.28,88.29,88.28,88.28,58800000.0
2009-06-03 04:27:00,88.28,88.29,88.28,88.28,47600000.0
2009-06-03 04:28:00,88.28,88.31,88.28,88.305,134600000.0
2009-06-03 04:29:00,88.33,88.335,88.32,88.32,20800000.0
2009-06-03 04:30:00,88.31,88.31,88.3,88.305,15800000.0
2009-06-03 04:31:00,88.31,88.325,88.31,88.325,20400000.0
2009-06-03 04:32:00,88.335,88.34,88.32,88.32,69800000.0
2009-06-03 04:33:00,88.32,88.33,88.32,88.32,75400000.0
2009-06-03 04:34:00,88.32,88.32,88.295,88.295,40200000.0
2009-06-03 04:35:00,88.29,88.305,88.29,88.29,57800000.0
2009-06-03 04:36:00,88.295,88.315,88.29,88.305,60000000.0
2009-06-03 04:37:00,88.305,88.305,88.3,88.305,12000000.0
2009-06-03 04:38:00,88.3,88.305,88.295,88.295,37800000.0
2009-06-03 04:39:00,88.295,88.305,88.295,88.3,34000000.0
2009-06-03 04:40:00,88.3,88.315,88.29,88.315,69400000.0
2009-06-03 04:41:00,88.325,88.325,88.295,88.305,122800000.0
2009-06-03 04:42:00,88.3,88.315,88.285,88.315,129600000.0
2009-06-03 04:43:00,88.315,88.33,88.295,88.33,104000000.0
2009-06-03 04:44:00,88.33,88.34,88.325,88.33,185600000.0
2009-06-03 04:45:00,88.33,88.335,88.325,88.33,78200000.0
2009-06-03 04:46:00,88.33,88.36,88.33,88.355,140600000.0
2009-06-03 04:47:00,88.355,88.37,88.34,88.37,250800000.0
2009-06-03 04:48:00,88.37,88.405,88.355,88.405,341600000.0
2009-06-03 04:49:00,88.415,88.42,88.41,88.415,114000000.0
2009-06-03 04:50:00,88.42,88.43,88.41,88.43,127200000.0
2009-06-03 04:51:00,88.43,88.445,88.43,88.44,151000000.0
2009-06-03 04:52:00,88.44,88.445,88.41,88.415,209000000.0
2009-06-03 04:53:00,88.42,88.46,88.42,88.445,279000000.0
2009-06-03 04:54:00,88.44,88.44,88.42,88.42,160600000.0
2009-06-03 04:55:00,88.42,88.42,88.41,88.41,53600000.0
2009-06-03 04:56:00,88.41,88.42,88.405,88.42,131200000.0
2009-06-03 04:57:00,88.425,88.425,88.41,88.415,128800000.0
2009-06-03 04:58:00,88.415,88.42,88.405,88.41,74400000.0
2009-06-03 04:59:00,88.41,88.41,88.395,88.41,43000000.0
2009-06-03 05:00:00,88.41,88.42,88.41,88.42,99600000.0
2009-06-03 05:01:00,88.415,88.415,88.41,88.41,70000000.0
2009-06-03 05:02:00,88.41,88.41,88.395,88.4,29400000.0
2009-06-03 05:03:00,88.4,88.405,88.4,88.405,25200000.0
2009-06-03 05:04:00,88.4,88.405,88.4,88.405,26400000.0
2009-06-03 05:05:00,88.4,88.41,88.4,88.41,28200000.0
2009-06-03 05:06:00,88.41,88.42,88.41,88.41,65800000.0
2009-06-03 05:07:00,88.41,88.41,88.39,88.39,79400000.0
2009-06-03 05:08:00,88.39,88.4,88.39,88.39,53600000.0
2009-06-03 05:09:00,88.4,88.4,88.34,88.34,150400000.0
2009-06-03 05:10:00,88.34,88.35,88.33,88.33,105600000.0
2009-06-03 05:11:00,88.31,88.31,88.225,88.25,308400000.0
2009-06-03 05:12:00,88.245,88.26,88.245,88.255,56000000.0
2009-06-03 05:13:00,88.265,88.265,88.245,88.265,457400000.0
2009-06-03 05:14:00,88.255,88.3,88.255,88.275,267200000.0
2009-06-03 05:15:00,88.28,88.295,88.275,88.285,163800000.0
2009-06-03 05:16:00,88.285,88.295,88.255,88.285,183200000.0
2009-06-03 05:17:00,88.285,88.285,88.265,88.27,75800000.0
2009-06-03 05:18:00,88.28,88.28,88.265,88.28,89600000.0
2009-06-03 05:19:00,88.29,88.29,88.29,88.29,23600000.0
2009-06-03 05:20:00,88.29,88.29,88.29,88.29,9600000.0
2009-06-03 05:21:00,88.29,88.3,88.28,88.3,39200000.0
2009-06-03 05:22:00,88.31,88.34,88.31,88.32,36800000.0
2009-06-03 05:23:00,88.32,88.32,88.32,88.32,50600000.0
2009-06-03 05:24:00,88.325,88.34,88.325,88.34,25800000.0
2009-06-03 05:25:00,88.335,88.35,88.335,88.34,72400000.0
2009-06-03 05:26:00,88.34,88.34,88.325,88.33,40200000.0
2009-06-03 05:27:00,88.33,88.33,88.305,88.32,198000000.0
2009-06-03 05:28:00,88.32,88.32,88.305,88.305,148400000.0
2009-06-03 05:29:00,88.32,88.32,88.32,88.32,8600000.0
2009-06-03 05:30:00,88.33,88.33,88.32,88.32,51800000.0
2009-06-03 05:31:00,88.32,88.32,88.31,88.31,80800000.0
2009-06-03 05:32:00,88.31,88.31,88.285,88.285,53200000.0
2009-06-03 05:33:00,88.285,88.31,88.285,88.31,45400000.0
2009-06-03 05:34:00,88.315,88.33,88.305,88.305,310200000.0
2009-06-03 05:35:00,88.32,88.32,88.305,88.305,178200000.0
2009-06-03 05:36:00,88.32,88.32,88.305,88.31,135400000.0
2009-06-03 05:37:00,88.31,88.31,88.295,88.295,10200000.0
2009-06-03 05:38:00,88.295,88.295,88.295,88.295,16000000.0
2009-06-03 05:39:00,88.31,88.315,88.31,88.31,25000000.0
2009-06-03 05:40:00,88.299,88.3,88.297,88.297,21400000.0
2009-06-03 05:41:00,88.31,88.31,88.31,88.31,21400000.0
2009-06-03 05:42:00,88.32,88.33,88.32,88.33,27200000.0
2009-06-03 05:43:00,88.33,88.33,88.32,88.33,71000000.0
2009-06-03 05:44:00,88.325,88.34,88.315,88.34,78800000.0
2009-06-03 05:45:00,88.34,88.34,88.34,88.34,42000000.0
2009-06-03 05:46:00,88.34,88.34,88.305,88.315,152800002.0
2009-06-03 05:47:00,88.33,88.35,88.325,88.35,94400000.0
2009-06-03 05:48:00,88.345,88.365,88.345,88.35,22400000.0
2009-06-03 05:49:00,88.33,88.333,88.329,88.329,147200000.0
2009-06-03 05:50:00,88.335,88.35,88.335,88.335,147200000.0
2009-06-03 05:51:00,88.33,88.33,88.33,88.33,36600000.0
2009-06-03 05:52:00,88.325,88.33,88.315,88.33,42800000.0
2009-06-03 05:53:00,88.325,88.33,88.325,88.33,44600000.0
2009-06-03 05:54:00,88.33,88.33,88.33,88.33,1600000.0
2009-06-03 05:55:00,88.315,88.325,88.315,88.315,39400000.0
2009-06-03 05:56:00,88.315,88.33,88.305,88.32,479400000.0
2009-06-03 05:57:00,88.325,88.33,88.305,88.33,179200000.0
2009-06-03 05:58:00,88.33,88.355,88.325,88.355,153000000.0
2009-06-03 05:59:00,88.355,88.37,88.325,88.325,201200000.0
2009-06-03 06:00:00,88.34,88.34,88.325,88.33,107400000.0
2009-06-03 06:01:00,88.33,88.35,88.33,88.35,141600000.0
2009-06-03 06:02:00,88.345,88.36,88.33,88.33,90200000.0
2009-06-03 06:03:00,88.33,88.34,88.33,88.33,114000000.0
2009-06-03 06:04:00,88.33,88.35,88.33,88.35,40600000.0
2009-06-03 06:05:00,88.355,88.355,88.35,88.35,13400000.0
2009-06-03 06:06:00,88.35,88.35,88.35,88.35,1600000.0
2009-06-03 06:07:00,88.34,88.365,88.33,88.33,216400000.0
2009-06-03 06:08:00,88.325,88.325,88.295,88.32,326000000.0
2009-06-03 06:09:00,88.32,88.33,88.31,88.32,96600000.0
2009-06-03 06:10:00,88.32,88.33,88.3,88.31,288000000.0
2009-06-03 06:11:00,88.31,88.325,88.3,88.31,341000000.0
2009-06-03 06:12:00,88.31,88.33,88.3,88.33,100000000.0
2009-06-03 06:13:00,88.33,88.34,88.32,88.33,55800000.0
2009-06-03 06:14:00,88.33,88.33,88.33,88.33,1600000.0
2009-06-03 06:15:00,88.33,88.33,88.3,88.31,47400000.0
2009-06-03 06:16:00,88.31,88.31,88.29,88.305,88800000.0
2009-06-03 06:17:00,88.305,88.375,88.3,88.31,154800000.0
2009-06-03 06:18:00,88.31,88.315,88.31,88.315,62200000.0
2009-06-03 06:19:00,88.315,88.32,88.3,88.3,47800000.0
2009-06-03 06:20:00,88.3,88.33,88.29,88.33,139800000.0
2009-06-03 06:21:00,88.33,88.335,88.325,88.325,114600000.0
2009-06-03 06:22:00,88.325,88.4,88.325,88.39,427800000.0
2009-06-03 06:23:00,88.39,88.505,88.385,88.5,88000000.0
2009-06-03 06:24:00,88.495,88.495,88.47,88.475,71800000.0
2009-06-03 06:25:00,88.475,88.48,88.465,88.475,45400000.0
2009-06-03 06:26:00,88.47,88.47,88.405,88.41,102000000.0
2009-06-03 06:27:00,88.405,88.44,88.405,88.435,133200000.0
2009-06-03 06:28:00,88.44,88.465,88.44,88.455,41600000.0
2009-06-03 06:29:00,88.455,88.455,88.42,88.435,96600000.0
2009-06-03 06:30:00,88.435,88.465,88.435,88.465,26600000.0
2009-06-03 06:31:00,88.47,88.47,88.42,88.42,111600000.0
2009-06-03 06:32:00,88.42,88.425,88.4,88.41,120800000.0
2009-06-03 06:33:00,88.41,88.42,88.4,88.41,96600000.0
2009-06-03 06:34:00,88.41,88.42,88.395,88.42,72000000.0
2009-06-03 06:35:00,88.41,88.415,88.41,88.41,20600000.0
2009-06-03 06:36:00,88.41,88.43,88.38,88.4,90200000.0
2009-06-03 06:37:00,88.4,88.4,88.39,88.39,32000000.0
2009-06-03 06:38:00,88.395,88.415,88.39,88.405,90600000.0
2009-06-03 06:39:00,88.41,88.41,88.38,88.405,59400000.0
2009-06-03 06:40:00,88.395,88.395,88.36,88.36,44200000.0
2009-06-03 06:41:00,88.37,88.375,88.355,88.37,49600000.0
2009-06-03 06:42:00,88.38,88.39,88.37,88.39,44400000.0
2009-06-03 06:43:00,88.39,88.39,88.39,88.39,25200000.0
2009-06-03 06:44:00,88.395,88.4,88.395,88.4,51400000.0
2009-06-03 06:45:00,88.4,88.435,88.4,88.435,35600000.0
2009-06-03 06:46:00,88.43,88.45,88.425,88.44,59400000.0
2009-06-03 06:47:00,88.44,88.44,88.43,88.43,97000000.0
2009-06-03 06:48:00,88.43,88.44,88.43,88.43,85200000.0
2009-06-03 06:49:00,88.45,88.45,88.43,88.43,74600000.0
2009-06-03 06:50:00,88.43,88.44,88.42,88.43,58200000.0
2009-06-03 06:51:00,88.43,88.43,88.39,88.39,30400000.0
2009-06-03 06:52:00,88.38,88.445,88.375,88.44,108400000.0
2009-06-03 06:53:00,88.445,88.475,88.43,88.43,75200000.0
2009-06-03 06:54:00,88.43,88.44,88.42,88.44,29400000.0
2009-06-03 06:55:00,88.45,88.455,88.445,88.455,56600000.0
2009-06-03 06:56:00,88.44,88.45,88.435,88.45,64200000.0
2009-06-03 06:57:00,88.45,88.47,88.44,88.47,53600000.0
2009-06-03 06:58:00,88.47,88.48,88.42,88.43,49600000.0
2009-06-03 06:59:00,88.43,88.45,88.43,88.44,46400000.0
2009-06-03 07:00:00,88.43,88.43,88.39,88.41,99400000.0
2009-06-03 07:01:00,88.4,88.42,88.385,88.42,119200000.0
2009-06-03 07:02:00,88.41,88.43,88.405,88.42,228800000.0
2009-06-03 07:03:00,88.415,88.43,88.41,88.41,71800000.0
2009-06-03 07:04:00,88.41,88.43,88.38,88.38,84800000.0
2009-06-03 07:05:00,88.375,88.41,88.37,88.4,184800000.0
2009-06-03 07:06:00,88.41,88.44,88.4,88.43,66600000.0
2009-06-03 07:07:00,88.43,88.45,88.42,88.44,114400000.0
2009-06-03 07:08:00,88.44,88.45,88.44,88.45,41400000.0
2009-06-03 07:09:00,88.45,88.46,88.44,88.44,47400000.0
2009-06-03 07:10:00,88.44,88.44,88.415,88.42,22000000.0
2009-06-03 07:11:00,88.42,88.42,88.41,88.42,78000000.0
2009-06-03 07:12:00,88.42,88.45,88.42,88.44,43600000.0
2009-06-03 07:13:00,88.44,88.44,88.43,88.43,18000000.0
2009-06-03 07:14:00,88.42,88.42,88.4,88.41,52600000.0
2009-06-03 07:15:00,88.41,88.45,88.41,88.41,86800000.0
2009-06-03 07:16:00,88.425,88.46,88.42,88.45,103800000.0
2009-06-03 07:17:00,88.455,88.46,88.45,88.45,128600000.0
2009-06-03 07:18:00,88.45,88.45,88.45,88.45,18400000.0
2009-06-03 07:19:00,88.445,88.475,88.445,88.46,397200000.0
2009-06-03 07:20:00,88.455,88.455,88.415,88.43,75000000.0
2009-06-03 07:21:00,88.43,88.43,88.41,88.43,169200000.0
2009-06-03 07:22:00,88.42,88.45,88.42,88.445,84600000.0
2009-06-03 07:23:00,88.445,88.475,88.445,88.45,189600000.0
2009-06-03 07:24:00,88.455,88.47,88.455,88.47,146400000.0
2009-06-03 07:25:00,88.47,88.47,88.45,88.46,62200000.0
2009-06-03 07:26:00,88.46,88.46,88.45,88.45,68600000.0
2009-06-03 07:27:00,88.45,88.45,88.43,88.44,61600000.0
2009-06-03 07:28:00,88.44,88.44,88.44,88.44,23000000.0
2009-06-03 07:29:00,88.445,88.47,88.445,88.47,44800000.0
2009-06-03 07:30:00,88.47,88.47,88.46,88.47,13600000.0
2009-06-03 07:31:00,88.47,88.485,88.465,88.47,158800000.0
2009-06-03 07:32:00,88.47,88.485,88.465,88.475,297600000.0
2009-06-03 07:33:00,88.475,88.49,88.475,88.49,177000000.0
2009-06-03 07:34:00,88.49,88.495,88.47,88.485,177800000.0
2009-06-03 07:35:00,88.5,88.5,88.485,88.485,105800000.0
2009-06-03 07:36:00,88.5,88.52,88.5,88.505,156800000.0
2009-06-03 07:37:00,88.51,88.51,88.485,88.5,165400000.0
2009-06-03 07:38:00,88.5,88.585,88.5,88.545,663400000.0
2009-06-03 07:39:00,88.555,88.585,88.545,88.565,402200000.0
2009-06-03 07:40:00,88.57,88.665,88.565,88.645,1024800000.0
2009-06-03 07:41:00,88.645,88.66,88.635,88.66,321600000.0
2009-06-03 07:42:00,88.66,88.715,88.66,88.7,744800000.0
2009-06-03 07:43:00,88.69,88.71,88.685,88.7,593600000.0
2009-06-03 07:44:00,88.7,88.715,88.685,88.69,535000000.0
2009-06-03 07:45:00,88.69,88.72,88.68,88.72,513400000.0
2009-06-03 07:46:00,88.71,88.725,88.71,88.71,121600000.0
2009-06-03 07:47:00,88.71,88.745,88.695,88.73,216600000.0
2009-06-03 07:48:00,88.73,88.78,88.72,88.78,398200000.0
2009-06-03 07:49:00,88.78,88.805,88.775,88.8,678600000.0
2009-06-03 07:50:00,88.8,88.81,88.775,88.775,308600000.0
2009-06-03 07:51:00,88.77,88.795,88.755,88.79,346600000.0
2009-06-03 07:52:00,88.79,88.79,88.76,88.77,143600000.0
2009-06-03 07:53:00,88.77,88.77,88.75,88.77,434600000.0
2009-06-03 07:54:00,88.77,88.77,88.71,88.72,187400000.0
2009-06-03 07:55:00,88.72,88.72,88.71,88.72,171000000.0
2009-06-03 07:56:00,88.72,88.77,88.72,88.755,424800000.0
2009-06-03 07:57:00,88.77,88.77,88.72,88.72,79400000.0
2009-06-03 07:58:00,88.735,88.76,88.735,88.76,138000000.0
2009-06-03 07:59:00,88.76,88.76,88.735,88.75,251400000.0
2009-06-03 08:00:00,88.75,88.75,88.71,88.72,147000000.0
2009-06-03 08:01:00,88.72,88.75,88.72,88.75,141800000.0
2009-06-03 08:02:00,88.75,88.77,88.735,88.765,200800000.0
2009-06-03 08:03:00,88.765,88.83,88.765,88.81,195400000.0
2009-06-03 08:04:00,88.82,88.92,88.81,88.92,345200000.0
2009-06-03 08:05:00,88.92,88.935,88.885,88.91,587800000.0
2009-06-03 08:06:00,88.91,88.91,88.87,88.885,385400000.0
2009-06-03 08:07:00,88.89,88.89,88.825,88.825,238200000.0
2009-06-03 08:08:00,88.825,88.84,88.79,88.8,384000000.0
2009-06-03 08:09:00,88.8,88.8,88.76,88.77,271000000.0
2009-06-03 08:10:00,88.78,88.81,88.765,88.79,413200000.0
2009-06-03 08:11:00,88.79,88.805,88.775,88.8,212600000.0
2009-06-03 08:12:00,88.79,88.805,88.785,88.805,123800000.0
2009-06-03 08:13:00,88.805,88.83,88.805,88.825,206600000.0
2009-06-03 08:14:00,88.83,88.83,88.8,88.8,163400000.0
2009-06-03 08:15:00,88.79,88.805,88.735,88.745,368400000.0
2009-06-03 08:16:00,88.745,88.77,88.745,88.755,150400000.0
2009-06-03 08:17:00,88.755,88.77,88.685,88.7,480800000.0
2009-06-03 08:18:00,88.7,88.72,88.68,88.68,243400000.0
2009-06-03 08:19:00,88.68,88.695,88.675,88.695,80400000.0
2009-06-03 08:20:00,88.69,88.705,88.67,88.705,262400000.0
2009-06-03 08:21:00,88.695,88.715,88.69,88.7,190000000.0
2009-06-03 08:22:00,88.695,88.7,88.67,88.67,97200000.0
2009-06-03 08:23:00,88.67,88.68,88.595,88.62,342800000.0
2009-06-03 08:24:00,88.61,88.64,88.54,88.54,351400000.0
2009-06-03 08:25:00,88.54,88.61,88.54,88.56,331400000.0
2009-06-03 08:26:00,88.55,88.56,88.49,88.55,472000000.0
2009-06-03 08:27:00,88.555,88.62,88.55,88.605,414800000.0
2009-06-03 08:28:00,88.61,88.62,88.59,88.6,213400000.0
2009-06-03 08:29:00,88.6,88.655,88.58,88.62,374400000.0
2009-06-03 08:30:00,88.63,88.655,88.615,88.65,452600000.0
2009-06-03 08:31:00,88.65,88.65,88.605,88.635,286000000.0
2009-06-03 08:32:00,88.635,88.66,88.63,88.645,198000000.0
2009-06-03 08:33:00,88.65,88.67,88.63,88.67,148600000.0
2009-06-03 08:34:00,88.67,88.69,88.67,88.68,73400000.0
2009-06-03 08:35:00,88.67,88.71,88.67,88.675,265600000.0
2009-06-03 08:36:00,88.68,88.735,88.68,88.73,254600000.0
2009-06-03 08:37:00,88.73,88.75,88.725,88.74,253200000.0
2009-06-03 08:38:00,88.73,88.77,88.73,88.77,322600000.0
2009-06-03 08:39:00,88.775,88.78,88.74,88.77,251600000.0
2009-06-03 08:40:00,88.76,88.8,88.76,88.79,370800000.0
2009-06-03 08:41:00,88.785,88.81,88.775,88.785,317000002.0
2009-06-03 08:42:00,88.785,88.825,88.775,88.815,270800000.0
2009-06-03 08:43:00,88.82,88.83,88.815,88.82,191000000.0
2009-06-03 08:44:00,88.815,88.82,88.785,88.81,244400000.0
2009-06-03 08:45:00,88.81,88.92,88.805,88.91,239400000.0
2009-06-03 08:46:00,88.91,89.03,88.91,88.985,462600000.0
2009-06-03 08:47:00,88.98,89.1,88.945,89.09,466600000.0
2009-06-03 08:48:00,89.085,89.09,89.005,89.025,429400000.0
2009-06-03 08:49:00,89.03,89.07,88.995,89.055,231000000.0
2009-06-03 08:50:00,89.06,89.13,89.045,89.12,471800000.0
2009-06-03 08:51:00,89.115,89.14,89.08,89.09,450800000.0
2009-06-03 08:52:00,89.09,89.09,89.0,89.025,425000001.0
2009-06-03 08:53:00,89.03,89.035,88.98,89.005,280400000.0
2009-06-03 08:54:00,89.0,89.0,88.94,88.955,426600000.0
2009-06-03 08:55:00,88.96,89.01,88.94,88.99,367000000.0
2009-06-03 08:56:00,88.985,88.995,88.95,88.95,208600000.0
2009-06-03 08:57:00,88.97,88.975,88.94,88.94,267000000.0
2009-06-03 08:58:00,88.94,88.95,88.885,88.905,332000000.0
2009-06-03 08:59:00,88.91,88.92,88.87,88.885,403600000.0
2009-06-03 09:00:00,88.89,88.9,88.88,88.88,185600000.0
2009-06-03 09:01:00,88.88,88.89,88.845,88.85,252400000.0
2009-06-03 09:02:00,88.85,88.855,88.825,88.855,293000000.0
2009-06-03 09:03:00,88.855,88.87,88.815,88.82,415200000.0
2009-06-03 09:04:00,88.81,88.87,88.79,88.85,312800000.0
2009-06-03 09:05:00,88.86,88.875,88.81,88.87,398600000.0
2009-06-03 09:06:00,88.87,88.91,88.845,88.91,340000000.0
2009-06-03 09:07:00,88.895,88.91,88.855,88.88,483400000.0
2009-06-03 09:08:00,88.885,88.935,88.88,88.92,314400000.0
2009-06-03 09:09:00,88.92,88.95,88.91,88.94,269400000.0
2009-06-03 09:10:00,88.94,88.95,88.85,88.91,458800000.0
2009-06-03 09:11:00,88.915,88.98,88.905,88.97,229800000.0
2009-06-03 09:12:00,88.97,89.04,88.97,89.03,225000000.0
2009-06-03 09:13:00,89.03,89.045,89.005,89.04,259600001.0
2009-06-03 09:14:00,89.03,89.04,89.01,89.02,357200000.0
2009-06-03 09:15:00,89.02,89.045,89.0,89.035,344600000.0
2009-06-03 09:16:00,89.025,89.07,89.025,89.07,262800000.0
2009-06-03 09:17:00,89.085,89.09,89.04,89.04,263200000.0
2009-06-03 09:18:00,89.035,89.06,89.03,89.06,171000000.0
2009-06-03 09:19:00,89.06,89.11,89.05,89.08,319000000.0
2009-06-03 09:20:00,89.08,89.13,89.07,89.125,255800000.0
2009-06-03 09:21:00,89.125,89.13,89.09,89.1,188600000.0
2009-06-03 09:22:00,89.1,89.12,89.085,89.095,213600000.0
2009-06-03 09:23:00,89.1,89.1,89.07,89.07,416200000.0
2009-06-03 09:24:00,89.08,89.11,89.075,89.11,139800000.0
2009-06-03 09:25:00,89.115,89.115,89.06,89.07,295200000.0
2009-06-03 09:26:00,89.07,89.1,89.05,89.08,451600000.0
2009-06-03 09:27:00,89.08,89.1,89.06,89.075,442000000.0
2009-06-03 09:28:00,89.08,89.095,89.03,89.04,350800000.0
2009-06-03 09:29:00,89.04,89.05,89.01,89.04,319600000.0
2009-06-03 09:30:00,89.05,89.05,88.995,89.0,242000000.0
2009-06-03 09:31:00,88.995,89.01,88.98,89.005,323600000.0
2009-06-03 09:32:00,89.01,89.04,88.985,88.985,348400000.0
2009-06-03 09:33:00,88.99,88.99,88.94,88.95,386400000.0
2009-06-03 09:34:00,88.97,89.01,88.945,89.005,369600000.0
2009-06-03 09:35:00,89.005,89.01,88.965,88.98,281400000.0
2009-06-03 09:36:00,88.98,88.98,88.915,88.96,385400000.0
2009-06-03 09:37:00,88.945,88.96,88.87,88.885,485000000.0
2009-06-03 09:38:00,88.89,88.9,88.865,88.9,378000000.0
2009-06-03 09:39:00,88.885,88.95,88.885,88.95,389600000.0
2009-06-03 09:40:00,88.945,88.95,88.905,88.915,365800000.0
2009-06-03 09:41:00,88.915,88.94,88.87,88.885,511200000.0
2009-06-03 09:42:00,88.89,88.96,88.875,88.955,386800002.0
2009-06-03 09:43:00,88.96,88.96,88.93,88.935,301800000.0
2009-06-03 09:44:00,88.94,88.945,88.905,88.905,308200000.0
2009-06-03 09:45:00,88.91,88.94,88.9,88.93,329000000.0
2009-06-03 09:46:00,88.93,89.0,88.925,88.96,555600000.0
2009-06-03 09:47:00,88.955,89.03,88.955,89.01,322200000.0
2009-06-03 09:48:00,89.01,89.04,88.995,89.01,237400000.0
2009-06-03 09:49:00,89.02,89.02,88.975,88.99,221600000.0
2009-06-03 09:50:00,88.99,89.05,88.99,89.04,312200000.0
2009-06-03 09:51:00,89.05,89.08,89.025,89.065,259200000.0
2009-06-03 09:52:00,89.07,89.07,89.04,89.06,306400000.0
2009-06-03 09:53:00,89.06,89.075,89.005,89.075,311000000.0
2009-06-03 09:54:00,89.08,89.165,89.08,89.13,386500000.0
2009-06-03 09:55:00,89.13,89.13,89.065,89.075,346400000.0
2009-06-03 09:56:00,89.075,89.09,89.025,89.045,227000001.0
2009-06-03 09:57:00,89.05,89.06,88.99,88.99,276200000.0
2009-06-03 09:58:00,88.99,89.0,88.96,88.98,341600000.0
2009-06-03 09:59:00,88.99,88.99,88.87,88.88,318400000.0
2009-06-03 10:00:00,88.88,88.88,88.825,88.86,136400000.0
2009-06-03 10:01:00,88.86,88.9,88.845,88.855,546000000.0
2009-06-03 10:02:00,88.855,88.94,88.82,88.92,364800000.0
2009-06-03 10:03:00,88.915,88.93,88.87,88.89,402200000.0
2009-06-03 10:04:00,88.895,88.9,88.84,88.85,263600000.0
2009-06-03 10:05:00,88.86,88.895,88.84,88.895,372200001.0
2009-06-03 10:06:00,88.895,88.9,88.845,88.86,563200000.0
2009-06-03 10:07:00,88.86,88.86,88.82,88.83,210000000.0
2009-06-03 10:08:00,88.84,88.86,88.805,88.825,380000001.0
2009-06-03 10:09:00,88.83,88.88,88.815,88.865,333800000.0
2009-06-03 10:10:00,88.87,88.87,88.81,88.81,319800001.0
2009-06-03 10:11:00,88.81,88.835,88.775,88.79,342400000.0
2009-06-03 10:12:00,88.775,88.78,88.76,88.76,256000000.0
2009-06-03 10:13:00,88.77,88.77,88.71,88.72,266200000.0
2009-06-03 10:14:00,88.705,88.72,88.64,88.64,431000000.0
2009-06-03 10:15:00,88.64,88.66,88.635,88.66,417400000.0
2009-06-03 10:16:00,88.66,88.675,88.62,88.66,510800000.0
2009-06-03 10:17:00,88.665,88.72,88.66,88.705,446800000.0
2009-06-03 10:18:00,88.71,88.75,88.69,88.745,320600000.0
2009-06-03 10:19:00,88.75,88.76,88.74,88.75,263400000.0
2009-06-03 10:20:00,88.75,88.8,88.75,88.79,264800000.0
2009-06-03 10:21:00,88.79,88.82,88.775,88.81,299000000.0
2009-06-03 10:22:00,88.805,88.82,88.75,88.75,408200000.0
2009-06-03 10:23:00,88.76,88.76,88.745,88.755,287600000.0
2009-06-03 10:24:00,88.75,88.755,88.72,88.73,328000000.0
2009-06-03 10:25:00,88.74,88.78,88.735,88.745,341400000.0
2009-06-03 10:26:00,88.75,88.77,88.74,88.77,187400001.0
2009-06-03 10:27:00,88.77,88.78,88.74,88.755,156000000.0
2009-06-03 10:28:00,88.76,88.89,88.76,88.89,436300000.0
2009-06-03 10:29:00,88.9,88.9,88.845,88.85,528800000.0
2009-06-03 10:30:00,88.85,88.895,88.825,88.895,302600000.0
2009-06-03 10:31:00,88.895,88.95,88.895,88.92,312200000.0
2009-06-03 10:32:00,88.92,88.92,88.82,88.85,391400000.0
2009-06-03 10:33:00,88.85,88.85,88.805,88.805,256200000.0
2009-06-03 10:34:00,88.805,88.805,88.74,88.74,334200000.0
2009-06-03 10:35:00,88.745,88.78,88.715,88.715,490800000.0
2009-06-03 10:36:00,88.715,88.74,88.705,88.73,485400000.0
2009-06-03 10:37:00,88.725,88.75,88.72,88.73,295000000.0
2009-06-03 10:38:00,88.725,88.75,88.655,88.66,665000001.0
2009-06-03 10:39:00,88.66,88.7,88.6,88.605,524600000.0
2009-06-03 10:40:00,88.625,88.71,88.595,88.665,784800000.0
2009-06-03 10:41:00,88.665,88.69,88.645,88.655,601400000.0
2009-06-03 10:42:00,88.655,88.815,88.63,88.77,539400001.0
2009-06-03 10:43:00,88.775,88.79,88.69,88.69,475400000.0
2009-06-03 10:44:00,88.69,88.75,88.69,88.73,320800000.0
2009-06-03 10:45:00,88.74,88.75,88.675,88.68,393200000.0
2009-06-03 10:46:00,88.66,88.69,88.655,88.68,339800000.0
2009-06-03 10:47:00,88.68,88.72,88.65,88.68,410000000.0
2009-06-03 10:48:00,88.665,88.67,88.63,88.665,262200000.0
2009-06-03 10:49:00,88.67,88.73,88.66,88.71,417400000.0
2009-06-03 10:50:00,88.725,88.775,88.705,88.77,472800000.0
2009-06-03 10:51:00,88.76,88.79,88.69,88.72,344200000.0
2009-06-03 10:52:00,88.72,88.72,88.67,88.715,256000000.0
2009-06-03 10:53:00,88.715,88.76,88.715,88.735,400400000.0
2009-06-03 10:54:00,88.735,88.745,88.7,88.71,486200001.0
2009-06-03 10:55:00,88.7,88.75,88.69,88.745,283600000.0
2009-06-03 10:56:00,88.75,88.81,88.725,88.8,349400000.0
2009-06-03 10:57:00,88.815,88.82,88.725,88.75,343600000.0
2009-06-03 10:58:00,88.755,88.8,88.74,88.745,483600001.0
2009-06-03 10:59:00,88.75,88.77,88.74,88.76,217400000.0
2009-06-03 11:00:00,88.77,88.78,88.71,88.76,599800001.0
2009-06-03 11:01:00,88.75,88.75,88.72,88.73,249000001.0
2009-06-03 11:02:00,88.72,88.765,88.7,88.73,365400000.0
2009-06-03 11:03:00,88.75,88.82,88.72,88.755,552400000.0
2009-06-03 11:04:00,88.76,88.79,88.68,88.69,570200000.0
2009-06-03 11:05:00,88.7,88.76,88.685,88.74,516600000.0
2009-06-03 11:06:00,88.74,88.74,88.69,88.71,396400000.0
2009-06-03 11:07:00,88.71,88.73,88.685,88.71,370400002.0
2009-06-03 11:08:00,88.71,88.735,88.56,88.56,562000000.0
2009-06-03 11:09:00,88.56,88.56,88.49,88.53,654200002.0
2009-06-03 11:10:00,88.525,88.58,88.525,88.56,467200000.0
2009-06-03 11:11:00,88.56,88.56,88.51,88.515,377800000.0
2009-06-03 11:12:00,88.515,88.53,88.475,88.525,512000002.0
2009-06-03 11:13:00,88.525,88.53,88.46,88.47,560000000.0
2009-06-03 11:14:00,88.47,88.49,88.37,88.37,511200000.0
2009-06-03 11:15:00,88.37,88.39,88.345,88.375,278600000.0
2009-06-03 11:16:00,88.38,88.4,88.355,88.36,575200000.0
2009-06-03 11:17:00,88.36,88.39,88.36,88.39,535000000.0
2009-06-03 11:18:00,88.39,88.39,88.275,88.29,541600000.0
2009-06-03 11:19:00,88.3,88.34,88.29,88.3,441000000.0
2009-06-03 11:20:00,88.3,88.32,88.27,88.29,541400000.0
2009-06-03 11:21:00,88.29,88.35,88.27,88.34,470200000.0
2009-06-03 11:22:00,88.34,88.38,88.335,88.37,501400000.0
2009-06-03 11:23:00,88.37,88.37,88.335,88.345,407200001.0
2009-06-03 11:24:00,88.35,88.39,88.34,88.38,373200000.0
2009-06-03 11:25:00,88.37,88.37,88.305,88.32,291000000.0
2009-06-03 11:26:00,88.325,88.365,88.325,88.35,316200000.0
2009-06-03 11:27:00,88.35,88.35,88.315,88.34,347000000.0
2009-06-03 11:28:00,88.34,88.34,88.295,88.3,351800000.0
2009-06-03 11:29:00,88.3,88.3,88.145,88.16,690600000.0
2009-06-03 11:30:00,88.15,88.16,88.065,88.095,425400000.0
2009-06-03 11:31:00,88.095,88.14,88.085,88.13,284000000.0
2009-06-03 11:32:00,88.13,88.14,88.1,88.12,370000000.0
2009-06-03 11:33:00,88.12,88.14,88.105,88.12,441800000.0
2009-06-03 11:34:00,88.12,88.12,88.08,88.08,406400000.0
2009-06-03 11:35:00,88.09,88.115,88.075,88.09,331000000.0
2009-06-03 11:36:00,88.09,88.135,88.08,88.125,564000000.0
2009-06-03 11:37:00,88.12,88.125,88.045,88.07,467400002.0
2009-06-03 11:38:00,88.075,88.13,88.065,88.13,477200000.0
2009-06-03 11:39:00,88.13,88.145,88.09,88.105,387600000.0
2009-06-03 11:40:00,88.105,88.16,88.105,88.15,430600000.0
2009-06-03 11:41:00,88.15,88.18,88.13,88.145,265400000.0
2009-06-03 11:42:00,88.15,88.17,88.12,88.165,348200000.0
2009-06-03 11:43:00,88.17,88.2,88.125,88.185,354000000.0
2009-06-03 11:44:00,88.18,88.2,88.14,88.19,263600000.0
2009-06-03 11:45:00,88.2,88.205,88.155,88.18,238400000.0
2009-06-03 11:46:00,88.17,88.17,88.125,88.16,384400000.0
2009-06-03 11:47:00,88.17,88.2,88.16,88.19,147000000.0
2009-06-03 11:48:00,88.185,88.19,88.145,88.145,258600000.0
2009-06-03 11:49:00,88.145,88.15,88.115,88.13,287000000.0
2009-06-03 11:50:00,88.12,88.13,88.085,88.115,439400002.0
2009-06-03 11:51:00,88.115,88.12,88.095,88.115,263000001.0
2009-06-03 11:52:00,88.12,88.14,88.11,88.13,210600000.0
2009-06-03 11:53:00,88.12,88.14,88.12,88.13,61600000.0
2009-06-03 11:54:00,88.13,88.14,88.13,88.14,23400000.0
2009-06-03 11:55:00,88.13,88.185,88.13,88.185,192000000.0
2009-06-03 11:56:00,88.18,88.195,88.14,88.15,288400000.0
2009-06-03 11:57:00,88.15,88.18,88.145,88.17,154200000.0
2009-06-03 11:58:00,88.18,88.19,88.165,88.17,246200000.0
2009-06-03 11:59:00,88.17,88.18,88.14,88.155,454200001.0
2009-06-03 12:00:00,88.165,88.165,88.12,88.14,441200000.0
2009-06-03 12:01:00,88.14,88.17,88.13,88.155,218800000.0
2009-06-03 12:02:00,88.155,88.16,88.14,88.145,200799998.0
2009-06-03 12:03:00,88.145,88.17,88.145,88.15,236000000.0
2009-06-03 12:04:00,88.15,88.2,88.15,88.17,532600000.0
2009-06-03 12:05:00,88.17,88.21,88.16,88.205,271400000.0
2009-06-03 12:06:00,88.205,88.24,88.19,88.23,294400000.0
2009-06-03 12:07:00,88.24,88.27,88.21,88.22,210400000.0
2009-06-03 12:08:00,88.22,88.23,88.165,88.17,491200001.0
2009-06-03 12:09:00,88.16,88.19,88.16,88.175,314600000.0
2009-06-03 12:10:00,88.175,88.185,88.135,88.14,418600000.0
2009-06-03 12:11:00,88.13,88.17,88.12,88.17,320800000.0
2009-06-03 12:12:00,88.165,88.18,88.11,88.17,294400000.0
2009-06-03 12:13:00,88.175,88.195,88.17,88.185,181200000.0
2009-06-03 12:14:00,88.185,88.215,88.18,88.2,234800000.0
2009-06-03 12:15:00,88.19,88.24,88.175,88.23,301400000.0
2009-06-03 12:16:00,88.23,88.295,88.215,88.29,285000000.0
2009-06-03 12:17:00,88.29,88.325,88.265,88.27,297400001.0
2009-06-03 12:18:00,88.265,88.34,88.265,88.33,240200000.0
2009-06-03 12:19:00,88.33,88.35,88.31,88.33,345400000.0
2009-06-03 12:20:00,88.33,88.34,88.31,88.335,332799999.0
2009-06-03 12:21:00,88.335,88.36,88.33,88.345,229000001.0
2009-06-03 12:22:00,88.35,88.385,88.345,88.38,335600004.0
2009-06-03 12:23:00,88.385,88.43,88.385,88.425,374600000.0
2009-06-03 12:24:00,88.42,88.45,88.42,88.44,339000001.0
2009-06-03 12:25:00,88.44,88.44,88.4,88.43,237600000.0
2009-06-03 12:26:00,88.43,88.43,88.38,88.38,305000000.0
2009-06-03 12:27:00,88.38,88.41,88.37,88.39,345000000.0
2009-06-03 12:28:00,88.39,88.4,88.38,88.385,219200000.0
2009-06-03 12:29:00,88.385,88.39,88.345,88.345,424800000.0
2009-06-03 12:30:00,88.35,88.385,88.35,88.38,286600000.0
2009-06-03 12:31:00,88.375,88.405,88.375,88.405,253600001.0
2009-06-03 12:32:00,88.4,88.41,88.37,88.39,288600000.0
2009-06-03 12:33:00,88.39,88.43,88.385,88.4,244000000.0
2009-06-03 12:34:00,88.4,88.42,88.35,88.35,250600000.0
2009-06-03 12:35:00,88.35,88.4,88.35,88.36,294600000.0
2009-06-03 12:36:00,88.365,88.38,88.31,88.315,201800000.0
2009-06-03 12:37:00,88.325,88.33,88.28,88.285,399600000.0
2009-06-03 12:38:00,88.29,88.29,88.245,88.25,185600000.0
2009-06-03 12:39:00,88.25,88.26,88.215,88.25,168400000.0
2009-06-03 12:40:00,88.25,88.26,88.195,88.21,359800000.0
2009-06-03 12:41:00,88.21,88.23,88.195,88.215,270600000.0
2009-06-03 12:42:00,88.21,88.28,88.2,88.28,248600000.0
2009-06-03 12:43:00,88.28,88.29,88.225,88.255,227600000.0
2009-06-03 12:44:00,88.26,88.33,88.26,88.32,242200000.0
2009-06-03 12:45:00,88.32,88.36,88.31,88.35,254000000.0
2009-06-03 12:46:00,88.35,88.37,88.335,88.355,255400001.0
2009-06-03 12:47:00,88.35,88.36,88.295,88.295,241800000.0
2009-06-03 12:48:00,88.3,88.3,88.21,88.24,501200000.0
2009-06-03 12:49:00,88.245,88.25,88.205,88.21,216000000.0
2009-06-03 12:50:00,88.21,88.215,88.185,88.205,195200000.0
2009-06-03 12:51:00,88.2,88.24,88.19,88.24,183600000.0
2009-06-03 12:52:00,88.24,88.3,88.24,88.28,198000000.0
2009-06-03 12:53:00,88.285,88.31,88.285,88.3,199000000.0
2009-06-03 12:54:00,88.28,88.3,88.265,88.27,425400000.0
2009-06-03 12:55:00,88.255,88.3,88.255,88.285,220600000.0
2009-06-03 12:56:00,88.285,88.31,88.26,88.31,403000000.0
2009-06-03 12:57:00,88.31,88.39,88.31,88.39,334600000.0
2009-06-03 12:58:00,88.385,88.385,88.315,88.32,238200000.0
2009-06-03 12:59:00,88.33,88.35,88.315,88.34,419000000.0
2009-06-03 13:00:00,88.35,88.39,88.285,88.33,405800000.0
2009-06-03 13:01:00,88.32,88.32,88.285,88.29,115400000.0
2009-06-03 13:02:00,88.29,88.3,88.27,88.27,180000000.0
2009-06-03 13:03:00,88.27,88.27,88.225,88.235,264400000.0
2009-06-03 13:04:00,88.23,88.25,88.085,88.1,593800001.0
2009-06-03 13:05:00,88.1,88.125,88.08,88.11,620400001.0
2009-06-03 13:06:00,88.11,88.175,88.08,88.175,194000000.0
2009-06-03 13:07:00,88.18,88.195,88.115,88.145,409600000.0
2009-06-03 13:08:00,88.15,88.215,88.145,88.21,216599998.0
2009-06-03 13:09:00,88.21,88.21,88.18,88.18,261200000.0
2009-06-03 13:10:00,88.18,88.19,88.13,88.16,517800003.0
2009-06-03 13:11:00,88.16,88.165,88.08,88.12,472000000.0
2009-06-03 13:12:00,88.115,88.2,88.11,88.145,467600000.0
2009-06-03 13:13:00,88.155,88.17,88.12,88.155,269000000.0
2009-06-03 13:14:00,88.17,88.18,88.11,88.11,317400000.0
2009-06-03 13:15:00,88.1,88.13,88.08,88.095,493000000.0
2009-06-03 13:16:00,88.085,88.125,88.085,88.11,360800001.0
2009-06-03 13:17:00,88.11,88.12,88.075,88.095,382200000.0
2009-06-03 13:18:00,88.09,88.1,88.06,88.075,392000000.0
2009-06-03 13:19:00,88.075,88.08,88.05,88.05,196200000.0
2009-06-03 13:20:00,88.055,88.055,88.005,88.005,468800000.0
2009-06-03 13:21:00,88.015,88.12,88.015,88.09,368800000.0
2009-06-03 13:22:00,88.1,88.135,88.085,88.11,412400001.0
2009-06-03 13:23:00,88.1,88.1,88.0,88.005,504000000.0
2009-06-03 13:24:00,88.01,88.02,88.005,88.02,191400000.0
2009-06-03 13:25:00,88.02,88.07,88.02,88.05,199200000.0
2009-06-03 13:26:00,88.05,88.05,87.95,87.965,502200000.0
2009-06-03 13:27:00,87.965,87.99,87.92,87.99,465400000.0
2009-06-03 13:28:00,87.985,88.015,87.975,88.0,403600000.0
2009-06-03 13:29:00,88.01,88.035,87.97,87.985,535000000.0
2009-06-03 13:30:00,87.98,88.0,87.945,87.96,573600000.0
2009-06-03 13:31:00,87.96,87.99,87.905,87.92,493800000.0
2009-06-03 13:32:00,87.92,87.99,87.92,87.955,369000000.0
2009-06-03 13:33:00,87.95,87.99,87.945,87.985,150400000.0
2009-06-03 13:34:00,87.985,88.025,87.96,87.98,352000001.0
2009-06-03 13:35:00,87.98,88.0,87.96,87.99,349800000.0
2009-06-03 13:36:00,87.995,87.995,87.96,87.97,367600000.0
2009-06-03 13:37:00,87.965,88.03,87.96,88.025,520800000.0
2009-06-03 13:38:00,88.025,88.05,88.01,88.03,287200000.0
2009-06-03 13:39:00,88.035,88.04,88.0,88.005,348800000.0
2009-06-03 13:40:00,88.0,88.06,88.0,88.04,370800001.0
2009-06-03 13:41:00,88.04,88.075,88.03,88.07,308800000.0
2009-06-03 13:42:00,88.07,88.1,88.045,88.09,336200000.0
2009-06-03 13:43:00,88.09,88.145,88.08,88.085,406800000.0
2009-06-03 13:44:00,88.09,88.1,88.075,88.09,189200000.0
2009-06-03 13:45:00,88.09,88.13,88.045,88.12,351200000.0
2009-06-03 13:46:00,88.12,88.15,88.1,88.15,304600000.0
2009-06-03 13:47:00,88.15,88.17,88.15,88.15,354000000.0
2009-06-03 13:48:00,88.15,88.16,88.12,88.14,262600000.0
2009-06-03 13:49:00,88.145,88.15,88.105,88.13,420200000.0
2009-06-03 13:50:00,88.13,88.195,88.125,88.19,318400000.0
2009-06-03 13:51:00,88.195,88.265,88.19,88.265,497600000.0
2009-06-03 13:52:00,88.265,88.28,88.21,88.275,459000000.0
2009-06-03 13:53:00,88.28,88.3,88.25,88.285,583600001.0
2009-06-03 13:54:00,88.28,88.3,88.26,88.28,236600000.0
2009-06-03 13:55:00,88.28,88.38,88.25,88.34,617200000.0
2009-06-03 13:56:00,88.34,88.34,88.29,88.29,344000000.0
2009-06-03 13:57:00,88.29,88.31,88.275,88.28,249400000.0
2009-06-03 13:58:00,88.27,88.3,88.25,88.28,433400000.0
2009-06-03 13:59:00,88.29,88.295,88.23,88.25,316400000.0
2009-06-03 14:00:00,88.25,88.3,88.225,88.27,423400000.0
2009-06-03 14:01:00,88.275,88.32,88.27,88.27,349800000.0
2009-06-03 14:02:00,88.27,88.295,88.265,88.27,287000000.0
2009-06-03 14:03:00,88.265,88.3,88.26,88.29,344400000.0
2009-06-03 14:04:00,88.29,88.35,88.285,88.345,300800000.0
2009-06-03 14:05:00,88.35,88.38,88.335,88.375,275000001.0
2009-06-03 14:06:00,88.365,88.42,88.365,88.41,629800000.0
2009-06-03 14:07:00,88.41,88.41,88.33,88.365,640800000.0
2009-06-03 14:08:00,88.37,88.38,88.34,88.355,313600000.0
2009-06-03 14:09:00,88.355,88.355,88.315,88.35,550200000.0
2009-06-03 14:10:00,88.35,88.365,88.33,88.34,230000000.0
2009-06-03 14:11:00,88.34,88.34,88.3,88.31,309200000.0
2009-06-03 14:12:00,88.305,88.33,88.23,88.235,736400000.0
2009-06-03 14:13:00,88.235,88.235,88.175,88.19,505200000.0
2009-06-03 14:14:00,88.19,88.21,88.16,88.16,153200000.0
2009-06-03 14:15:00,88.17,88.17,88.035,88.105,324400000.0
2009-06-03 14:16:00,88.105,88.16,88.075,88.16,480600000.0
2009-06-03 14:17:00,88.16,88.19,88.045,88.05,671600001.0
2009-06-03 14:18:00,88.055,88.18,88.04,88.135,489800000.0
2009-06-03 14:19:00,88.14,88.14,88.05,88.135,469400000.0
2009-06-03 14:20:00,88.13,88.13,88.045,88.07,710400001.0
2009-06-03 14:21:00,88.07,88.285,88.05,88.28,398400000.0
2009-06-03 14:22:00,88.275,88.31,88.23,88.295,623000000.0
2009-06-03 14:23:00,88.3,88.3,88.19,88.21,786800000.0
2009-06-03 14:24:00,88.21,88.21,88.135,88.175,412400000.0
2009-06-03 14:25:00,88.175,88.25,88.16,88.215,463600002.0
2009-06-03 14:26:00,88.22,88.24,88.215,88.24,258200000.0
2009-06-03 14:27:00,88.235,88.27,88.235,88.27,210000000.0
2009-06-03 14:28:00,88.265,88.32,88.24,88.32,211800000.0
2009-06-03 14:29:00,88.31,88.315,88.255,88.275,392400000.0
2009-06-03 14:30:00,88.27,88.27,88.21,88.235,468600000.0
2009-06-03 14:31:00,88.235,88.235,88.2,88.22,372600000.0
2009-06-03 14:32:00,88.22,88.255,88.2,88.21,331200000.0
2009-06-03 14:33:00,88.21,88.24,88.185,88.21,342000000.0
2009-06-03 14:34:00,88.21,88.225,88.175,88.18,424200000.0
2009-06-03 14:35:00,88.18,88.195,88.16,88.17,406000001.0
2009-06-03 14:36:00,88.18,88.23,88.155,88.16,404800000.0
2009-06-03 14:37:00,88.16,88.225,88.115,88.21,456600000.0
2009-06-03 14:38:00,88.21,88.22,88.19,88.2,349000000.0
2009-06-03 14:39:00,88.2,88.205,88.135,88.17,308800000.0
2009-06-03 14:40:00,88.17,88.21,88.135,88.21,457200000.0
2009-06-03 14:41:00,88.205,88.21,88.165,88.17,277200000.0
2009-06-03 14:42:00,88.17,88.185,88.14,88.14,383600000.0
2009-06-03 14:43:00,88.145,88.16,88.095,88.105,516000000.0
2009-06-03 14:44:00,88.11,88.135,88.085,88.085,584800000.0
2009-06-03 14:45:00,88.09,88.09,88.0,88.01,624200000.0
2009-06-03 14:46:00,88.01,88.06,87.98,87.995,497200001.0
2009-06-03 14:47:00,88.0,88.0,87.93,87.96,557600000.0
2009-06-03 14:48:00,87.96,87.97,87.945,87.97,292400000.0
2009-06-03 14:49:00,87.965,87.99,87.91,87.92,625400001.0
2009-06-03 14:50:00,87.92,87.92,87.805,87.805,660400001.0
2009-06-03 14:51:00,87.805,87.805,87.735,87.75,641400000.0
2009-06-03 14:52:00,87.75,87.775,87.62,87.705,778400000.0
2009-06-03 14:53:00,87.705,87.715,87.645,87.685,667600000.0
2009-06-03 14:54:00,87.685,87.76,87.68,87.75,700300000.0
2009-06-03 14:55:00,87.755,87.82,87.745,87.805,654800000.0
2009-06-03 14:56:00,87.8,87.805,87.755,87.795,366400000.0
2009-06-03 14:57:00,87.8,87.835,87.79,87.82,502600000.0
2009-06-03 14:58:00,87.82,87.845,87.805,87.84,456100000.0
2009-06-03 14:59:00,87.83,87.84,87.78,87.79,468200000.0
2009-06-03 15:00:00,87.785,87.83,87.775,87.8,539400000.0
2009-06-03 15:01:00,87.8,87.83,87.77,87.81,461400000.0
2009-06-03 15:02:00,87.81,87.815,87.765,87.785,315000000.0
2009-06-03 15:03:00,87.785,87.795,87.755,87.755,425200000.0
2009-06-03 15:04:00,87.755,87.77,87.715,87.745,447200000.0
2009-06-03 15:05:00,87.75,87.8,87.75,87.79,263600000.0
2009-06-03 15:06:00,87.79,87.89,87.79,87.87,345800000.0
2009-06-03 15:07:00,87.87,87.9,87.84,87.865,342600000.0
2009-06-03 15:08:00,87.86,87.88,87.82,87.825,348400000.0
2009-06-03 15:09:00,87.825,87.845,87.78,87.785,447900000.0
2009-06-03 15:10:00,87.785,87.805,87.75,87.77,335200000.0
2009-06-03 15:11:00,87.775,87.775,87.73,87.745,373000000.0
2009-06-03 15:12:00,87.745,87.79,87.745,87.78,270600000.0
2009-06-03 15:13:00,87.78,87.8,87.76,87.77,394800000.0
2009-06-03 15:14:00,87.76,87.82,87.76,87.795,406000000.0
2009-06-03 15:15:00,87.8,87.85,87.785,87.83,358000000.0
2009-06-03 15:16:00,87.83,87.835,87.74,87.74,308200000.0
2009-06-03 15:17:00,87.74,87.77,87.715,87.76,279400001.0
2009-06-03 15:18:00,87.755,87.8,87.755,87.775,520600000.0
2009-06-03 15:19:00,87.77,87.785,87.745,87.76,322800000.0
2009-06-03 15:20:00,87.76,87.76,87.73,87.73,392600000.0
2009-06-03 15:21:00,87.73,87.78,87.7,87.77,415200000.0
2009-06-03 15:22:00,87.77,87.795,87.74,87.75,359000000.0
2009-06-03 15:23:00,87.745,87.8,87.745,87.765,311400000.0
2009-06-03 15:24:00,87.765,87.78,87.73,87.73,396800000.0
2009-06-03 15:25:00,87.73,87.735,87.72,87.735,80600000.0
2009-06-03 15:26:00,87.73,87.79,87.715,87.72,442200000.0
2009-06-03 15:27:00,87.72,87.73,87.685,87.695,475400000.0
2009-06-03 15:28:00,87.695,87.72,87.655,87.7,586400000.0
2009-06-03 15:29:00,87.7,87.75,87.69,87.715,202000000.0
2009-06-03 15:30:00,87.715,87.76,87.655,87.67,410200000.0
2009-06-03 15:31:00,87.66,87.69,87.65,87.675,189400000.0
2009-06-03 15:32:00,87.675,87.71,87.645,87.7,467900000.0
2009-06-03 15:33:00,87.685,87.74,87.65,87.68,476000000.0
2009-06-03 15:34:00,87.68,87.71,87.68,87.7,350600000.0
2009-06-03 15:35:00,87.7,87.72,87.65,87.65,344000000.0
2009-06-03 15:36:00,87.655,87.69,87.6,87.61,551800001.0
2009-06-03 15:37:00,87.625,87.66,87.605,87.61,575800000.0
2009-06-03 15:38:00,87.615,87.72,87.61,87.71,365400000.0
2009-06-03 15:39:00,87.71,87.72,87.635,87.68,554600000.0
2009-06-03 15:40:00,87.68,87.68,87.61,87.61,421400000.0
2009-06-03 15:41:00,87.61,87.625,87.58,87.585,277400000.0
2009-06-03 15:42:00,87.585,87.62,87.57,87.58,430800000.0
2009-06-03 15:43:00,87.59,87.6,87.56,87.57,541600000.0
2009-06-03 15:44:00,87.575,87.585,87.54,87.56,499400000.0
2009-06-03 15:45:00,87.56,87.585,87.48,87.48,731600000.0
2009-06-03 15:46:00,87.48,87.485,87.445,87.46,643200000.0
2009-06-03 15:47:00,87.46,87.46,87.29,87.31,740400000.0
2009-06-03 15:48:00,87.315,87.365,87.265,87.28,699000000.0
2009-06-03 15:49:00,87.28,87.33,87.265,87.27,603000000.0
2009-06-03 15:50:00,87.27,87.38,87.265,87.36,620800000.0
2009-06-03 15:51:00,87.355,87.46,87.355,87.405,618800000.0
2009-06-03 15:52:00,87.41,87.41,87.33,87.37,359200000.0
2009-06-03 15:53:00,87.37,87.37,87.26,87.29,576000000.0
2009-06-03 15:54:00,87.29,87.3,87.25,87.265,644200000.0
2009-06-03 15:55:00,87.265,87.27,87.235,87.235,565800000.0
2009-06-03 15:56:00,87.245,87.28,87.245,87.27,642600000.0
2009-06-03 15:57:00,87.275,87.415,87.255,87.4,561000000.0
2009-06-03 15:58:00,87.4,87.44,87.38,87.405,705200000.0
2009-06-03 15:59:00,87.41,87.48,87.38,87.38,414400000.0
2009-06-03 16:00:00,87.385,87.385,87.195,87.225,452600000.0
2009-06-03 16:01:00,87.215,87.24,87.17,87.205,567500000.0
2009-06-03 16:02:00,87.205,87.3,87.19,87.275,489100000.0
2009-06-03 16:03:00,87.285,87.375,87.28,87.365,432200000.0
2009-06-03 16:04:00,87.365,87.4,87.345,87.39,290400000.0
2009-06-03 16:05:00,87.39,87.41,87.37,87.41,265600000.0
2009-06-03 16:06:00,87.41,87.41,87.34,87.4,485400000.0
2009-06-03 16:07:00,87.4,87.46,87.385,87.45,387400000.0
2009-06-03 16:08:00,87.45,87.45,87.405,87.41,509800000.0
2009-06-03 16:09:00,87.405,87.47,87.39,87.43,570800000.0
2009-06-03 16:10:00,87.43,87.49,87.43,87.46,585400000.0
2009-06-03 16:11:00,87.455,87.485,87.43,87.48,386400000.0
2009-06-03 16:12:00,87.48,87.495,87.46,87.48,456400001.0
2009-06-03 16:13:00,87.48,87.54,87.48,87.5,378600000.0
2009-06-03 16:14:00,87.5,87.54,87.48,87.5,499800000.0
2009-06-03 16:15:00,87.5,87.505,87.445,87.46,448800000.0
2009-06-03 16:16:00,87.46,87.46,87.42,87.445,338000000.0
2009-06-03 16:17:00,87.45,87.45,87.41,87.42,385000000.0
2009-06-03 16:18:00,87.43,87.46,87.41,87.415,478600000.0
2009-06-03 16:19:00,87.405,87.405,87.29,87.29,482800000.0
2009-06-03 16:20:00,87.29,87.325,87.245,87.3,558399999.0
2009-06-03 16:21:00,87.3,87.305,87.25,87.27,415000000.0
2009-06-03 16:22:00,87.27,87.29,87.25,87.26,446600001.0
2009-06-03 16:23:00,87.26,87.27,87.22,87.22,236600000.0
2009-06-03 16:24:00,87.22,87.26,87.2,87.24,583600000.0
2009-06-03 16:25:00,87.23,87.35,87.23,87.34,569600000.0
2009-06-03 16:26:00,87.34,87.4,87.315,87.36,491800000.0
2009-06-03 16:27:00,87.36,87.375,87.33,87.365,714200002.0
2009-06-03 16:28:00,87.365,87.42,87.365,87.385,528500000.0
2009-06-03 16:29:00,87.39,87.425,87.365,87.425,461000000.0
2009-06-03 16:30:00,87.43,87.44,87.325,87.36,501200000.0
2009-06-03 16:31:00,87.36,87.37,87.29,87.3,379600000.0
2009-06-03 16:32:00,87.31,87.325,87.285,87.315,475400000.0
2009-06-03 16:33:00,87.315,87.32,87.265,87.28,298400000.0
2009-06-03 16:34:00,87.275,87.275,87.245,87.27,366800000.0
2009-06-03 16:35:00,87.27,87.32,87.255,87.32,227200000.0
2009-06-03 16:36:00,87.32,87.35,87.3,87.32,221600000.0
2009-06-03 16:37:00,87.33,87.33,87.275,87.28,414600000.0
2009-06-03 16:38:00,87.28,87.3,87.255,87.29,528400000.0
2009-06-03 16:39:00,87.28,87.29,87.24,87.25,433800000.0
2009-06-03 16:40:00,87.24,87.24,87.215,87.23,206600000.0
2009-06-03 16:41:00,87.23,87.33,87.22,87.33,401400000.0
2009-06-03 16:42:00,87.33,87.33,87.29,87.31,193000000.0
2009-06-03 16:43:00,87.31,87.32,87.245,87.265,416600000.0
2009-06-03 16:44:00,87.255,87.31,87.245,87.275,589800001.0
2009-06-03 16:45:00,87.275,87.34,87.245,87.31,612000000.0
2009-06-03 16:46:00,87.31,87.32,87.28,87.28,283600000.0
2009-06-03 16:47:00,87.28,87.28,87.215,87.235,417600000.0
2009-06-03 16:48:00,87.235,87.265,87.21,87.22,414800000.0
2009-06-03 16:49:00,87.22,87.24,87.18,87.21,482000000.0
2009-06-03 16:50:00,87.21,87.26,87.195,87.26,328800000.0
2009-06-03 16:51:00,87.26,87.31,87.255,87.28,554200001.0
2009-06-03 16:52:00,87.28,87.29,87.26,87.28,380000000.0
2009-06-03 16:53:00,87.28,87.28,87.245,87.27,405800000.0
2009-06-03 16:54:00,87.27,87.315,87.27,87.285,357400000.0
2009-06-03 16:55:00,87.29,87.295,87.26,87.29,388200000.0
2009-06-03 16:56:00,87.295,87.32,87.285,87.305,449600000.0
2009-06-03 16:57:00,87.305,87.33,87.3,87.32,226000000.0
2009-06-03 16:58:00,87.32,87.33,87.295,87.33,366400000.0
2009-06-03 16:59:00,87.32,87.34,87.225,87.245,395000000.0
2009-06-03 17:00:00,87.25,87.27,87.21,87.25,566600000.0
2009-06-03 17:01:00,87.25,87.31,87.24,87.3,383600000.0
2009-06-03 17:02:00,87.3,87.305,87.255,87.27,353400000.0
2009-06-03 17:03:00,87.255,87.275,87.25,87.26,342000000.0
2009-06-03 17:04:00,87.26,87.295,87.24,87.25,329000000.0
2009-06-03 17:05:00,87.26,87.26,87.215,87.25,483600000.0
2009-06-03 17:06:00,87.25,87.25,87.19,87.19,365000000.0
2009-06-03 17:07:00,87.19,87.225,87.19,87.2,356000000.0
2009-06-03 17:08:00,87.2,87.23,87.185,87.215,523200000.0
2009-06-03 17:09:00,87.215,87.22,87.18,87.19,283000000.0
2009-06-03 17:10:00,87.18,87.195,87.17,87.19,538000000.0
2009-06-03 17:11:00,87.19,87.25,87.18,87.24,367400000.0
2009-06-03 17:12:00,87.24,87.24,87.2,87.21,290600000.0
2009-06-03 17:13:00,87.2,87.21,87.18,87.18,135600000.0
2009-06-03 17:14:00,87.185,87.22,87.17,87.21,287600000.0
2009-06-03 17:15:00,87.21,87.215,87.17,87.215,209400000.0
2009-06-03 17:16:00,87.21,87.21,87.18,87.18,165200000.0
2009-06-03 17:17:00,87.18,87.21,87.16,87.2,252600000.0
2009-06-03 17:18:00,87.195,87.21,87.18,87.19,291200000.0
2009-06-03 17:19:00,87.19,87.24,87.17,87.24,280200000.0
2009-06-03 17:20:00,87.235,87.245,87.2,87.2,288400000.0
2009-06-03 17:21:00,87.2,87.225,87.17,87.21,298400000.0
2009-06-03 17:22:00,87.205,87.21,87.185,87.2,288400000.0
2009-06-03 17:23:00,87.19,87.195,87.17,87.17,288000000.0
2009-06-03 17:24:00,87.16,87.205,87.16,87.2,166200000.0
2009-06-03 17:25:00,87.185,87.195,87.17,87.19,198800000.0
2009-06-03 17:26:00,87.19,87.26,87.19,87.25,362400000.0
2009-06-03 17:27:00,87.25,87.28,87.235,87.28,403800000.0
2009-06-03 17:28:00,87.28,87.285,87.235,87.26,481000000.0
2009-06-03 17:29:00,87.26,87.26,87.2,87.2,350000000.0
2009-06-03 17:30:00,87.2,87.21,87.18,87.19,269000000.0
2009-06-03 17:31:00,87.195,87.235,87.19,87.21,221400000.0
2009-06-03 17:32:00,87.21,87.21,87.18,87.21,91400000.0
2009-06-03 17:33:00,87.21,87.22,87.19,87.22,154600000.0
2009-06-03 17:34:00,87.215,87.22,87.195,87.2,151400000.0
2009-06-03 17:35:00,87.2,87.21,87.17,87.17,228200000.0
2009-06-03 17:36:00,87.17,87.19,87.165,87.175,185600000.0
2009-06-03 17:37:00,87.175,87.18,87.175,87.18,82200000.0
2009-06-03 17:38:00,87.18,87.205,87.15,87.16,259400000.0
2009-06-03 17:39:00,87.165,87.195,87.16,87.195,91800000.0
2009-06-03 17:40:00,87.195,87.305,87.18,87.27,328800000.0
2009-06-03 17:41:00,87.265,87.3,87.24,87.27,282600000.0
2009-06-03 17:42:00,87.285,87.31,87.27,87.28,480800000.0
2009-06-03 17:43:00,87.275,87.275,87.18,87.215,352800000.0
2009-06-03 17:44:00,87.21,87.23,87.18,87.2,293400000.0
2009-06-03 17:45:00,87.2,87.23,87.18,87.225,336800000.0
2009-06-03 17:46:00,87.22,87.27,87.215,87.27,248000000.0
2009-06-03 17:47:00,87.265,87.265,87.2,87.21,299200000.0
2009-06-03 17:48:00,87.22,87.22,87.17,87.17,268600000.0
2009-06-03 17:49:00,87.17,87.205,87.165,87.18,261600000.0
2009-06-03 17:50:00,87.18,87.18,87.14,87.15,265200000.0
2009-06-03 17:51:00,87.15,87.175,87.15,87.15,214600000.0
2009-06-03 17:52:00,87.155,87.165,87.125,87.135,260800000.0
2009-06-03 17:53:00,87.135,87.14,87.105,87.125,159600000.0
2009-06-03 17:54:00,87.13,87.17,87.12,87.15,297200000.0
2009-06-03 17:55:00,87.16,87.16,87.13,87.14,143600000.0
2009-06-03 17:56:00,87.165,87.18,87.165,87.18,177000000.0
2009-06-03 17:57:00,87.17,87.19,87.13,87.17,381200000.0
2009-06-03 17:58:00,87.165,87.19,87.115,87.125,440600000.0
2009-06-03 17:59:00,87.13,87.23,87.115,87.225,314600000.0
2009-06-03 18:00:00,87.225,87.225,87.175,87.21,456400000.0
2009-06-03 18:01:00,87.2,87.21,87.185,87.19,86600000.0
2009-06-03 18:02:00,87.19,87.19,87.19,87.19,1800000.0
2009-06-03 18:03:00,87.18,87.18,87.135,87.14,183800000.0
2009-06-03 18:04:00,87.14,87.155,87.115,87.115,341000000.0
2009-06-03 18:05:00,87.115,87.135,87.11,87.13,186400000.0
2009-06-03 18:06:00,87.13,87.16,87.125,87.145,157400000.0
2009-06-03 18:07:00,87.14,87.16,87.125,87.15,150400000.0
2009-06-03 18:08:00,87.15,87.195,87.15,87.16,165200000.0
2009-06-03 18:09:00,87.16,87.165,87.14,87.14,191000000.0
2009-06-03 18:10:00,87.14,87.14,87.08,87.09,191600000.0
2009-06-03 18:11:00,87.08,87.09,87.03,87.065,347000000.0
2009-06-03 18:12:00,87.065,87.075,87.035,87.06,301600000.0
2009-06-03 18:13:00,87.06,87.08,87.0,87.0,344200000.0
2009-06-03 18:14:00,87.0,87.0,86.905,86.92,516400000.0
2009-06-03 18:15:00,86.94,86.97,86.93,86.96,363200000.0
2009-06-03 18:16:00,86.96,86.985,86.945,86.985,176200000.0
2009-06-03 18:17:00,86.98,87.005,86.965,86.99,330800000.0
2009-06-03 18:18:00,86.99,86.99,86.91,86.93,303200000.0
2009-06-03 18:19:00,86.93,86.965,86.92,86.93,413800000.0
2009-06-03 18:20:00,86.93,86.96,86.925,86.955,63200000.0
2009-06-03 18:21:00,86.955,86.96,86.92,86.94,154000000.0
2009-06-03 18:22:00,86.945,86.975,86.92,86.935,193000000.0
2009-06-03 18:23:00,86.93,86.93,86.91,86.93,118800000.0
2009-06-03 18:24:00,86.92,86.925,86.83,86.83,144000000.0
2009-06-03 18:25:00,86.83,86.835,86.745,86.77,302700000.0
2009-06-03 18:26:00,86.78,86.79,86.74,86.74,461200000.0
2009-06-03 18:27:00,86.74,86.76,86.735,86.745,400599999.0
2009-06-03 18:28:00,86.745,86.75,86.695,86.725,255200000.0
2009-06-03 18:29:00,86.725,86.77,86.7,86.71,377600000.0
2009-06-03 18:30:00,86.705,86.74,86.68,86.71,170800000.0
2009-06-03 18:31:00,86.71,86.755,86.7,86.72,383800000.0
2009-06-03 18:32:00,86.72,86.745,86.7,86.705,287600000.0
2009-06-03 18:33:00,86.7,86.73,86.65,86.73,411800000.0
2009-06-03 18:34:00,86.725,86.77,86.72,86.755,339200000.0
2009-06-03 18:35:00,86.755,86.765,86.735,86.76,420200000.0
2009-06-03 18:36:00,86.76,86.76,86.74,86.75,208200000.0
2009-06-03 18:37:00,86.75,86.81,86.75,86.81,271600000.0
2009-06-03 18:38:00,86.805,86.835,86.8,86.83,282200000.0
2009-06-03 18:39:00,86.83,86.83,86.775,86.78,256200000.0
2009-06-03 18:40:00,86.775,86.8,86.76,86.79,251600000.0
2009-06-03 18:41:00,86.8,86.81,86.765,86.765,259200000.0
2009-06-03 18:42:00,86.765,86.84,86.765,86.84,234200000.0
2009-06-03 18:43:00,86.84,86.85,86.795,86.835,355200000.0
2009-06-03 18:44:00,86.84,86.85,86.82,86.835,358600000.0
2009-06-03 18:45:00,86.835,86.86,86.8,86.8,388200000.0
2009-06-03 18:46:00,86.8,86.82,86.79,86.8,257400000.0
2009-06-03 18:47:00,86.8,86.83,86.79,86.815,372800000.0
2009-06-03 18:48:00,86.82,86.84,86.775,86.84,308400000.0
2009-06-03 18:49:00,86.84,86.85,86.805,86.84,264000000.0
2009-06-03 18:50:00,86.84,86.875,86.84,86.87,275200000.0
2009-06-03 18:51:00,86.87,86.92,86.87,86.915,221200000.0
2009-06-03 18:52:00,86.92,86.95,86.89,86.92,566200000.0
2009-06-03 18:53:00,86.91,86.92,86.885,86.915,305600000.0
2009-06-03 18:54:00,86.915,86.985,86.915,86.95,333200000.0
2009-06-03 18:55:00,86.95,86.95,86.915,86.92,341000000.0
2009-06-03 18:56:00,86.92,86.92,86.865,86.875,568600000.0
2009-06-03 18:57:00,86.875,86.945,86.875,86.945,408000000.0
2009-06-03 18:58:00,86.94,86.96,86.89,86.89,357400000.0
2009-06-03 18:59:00,86.89,86.91,86.85,86.865,454400000.0
2009-06-03 19:00:00,86.885,86.895,86.815,86.855,515400000.0
2009-06-03 19:01:00,86.855,86.9,86.84,86.86,360400000.0
2009-06-03 19:02:00,86.86,86.91,86.86,86.87,474800000.0
2009-06-03 19:03:00,86.865,86.89,86.835,86.87,278400000.0
2009-06-03 19:04:00,86.87,86.87,86.83,86.86,231200000.0
2009-06-03 19:05:00,86.86,86.89,86.86,86.88,422400000.0
2009-06-03 19:06:00,86.87,86.895,86.86,86.87,235200000.0
2009-06-03 19:07:00,86.88,86.915,86.865,86.915,107600000.0
2009-06-03 19:08:00,86.91,86.915,86.905,86.91,105800000.0
2009-06-03 19:09:00,86.89,86.945,86.89,86.94,88200000.0
2009-06-03 19:10:00,86.94,86.94,86.915,86.935,159000000.0
2009-06-03 19:11:00,86.93,86.93,86.89,86.89,208600000.0
2009-06-03 19:12:00,86.89,86.89,86.8,86.805,186200000.0
2009-06-03 19:13:00,86.81,86.84,86.805,86.84,252800000.0
2009-06-03 19:14:00,86.835,86.85,86.83,86.85,26600000.0
2009-06-03 19:15:00,86.85,86.86,86.81,86.81,178000000.0
2009-06-03 19:16:00,86.8,86.82,86.79,86.805,242000000.0
2009-06-03 19:17:00,86.8,86.81,86.77,86.78,231200000.0
2009-06-03 19:18:00,86.78,86.8,86.765,86.79,362000000.0
2009-06-03 19:19:00,86.785,86.785,86.715,86.72,214000000.0
2009-06-03 19:20:00,86.69,86.695,86.615,86.635,405400000.0
2009-06-03 19:21:00,86.635,86.67,86.63,86.635,321200000.0
2009-06-03 19:22:00,86.64,86.65,86.605,86.64,212800000.0
2009-06-03 19:23:00,86.64,86.67,86.62,86.64,274600000.0
2009-06-03 19:24:00,86.635,86.675,86.625,86.64,415600000.0
2009-06-03 19:25:00,86.64,86.64,86.58,86.6,312600000.0
2009-06-03 19:26:00,86.605,86.645,86.595,86.62,191200000.0
2009-06-03 19:27:00,86.62,86.62,86.585,86.59,103600000.0
2009-06-03 19:28:00,86.59,86.59,86.545,86.58,313200000.0
2009-06-03 19:29:00,86.58,86.665,86.58,86.655,243000000.0
2009-06-03 19:30:00,86.66,86.685,86.65,86.685,111800000.0
2009-06-03 19:31:00,86.685,86.705,86.665,86.695,217000000.0
2009-06-03 19:32:00,86.69,86.69,86.61,86.635,392000000.0
2009-06-03 19:33:00,86.63,86.645,86.595,86.595,348800001.0
2009-06-03 19:34:00,86.6,86.6,86.565,86.565,161400000.0
2009-06-03 19:35:00,86.565,86.59,86.555,86.565,214400000.0
2009-06-03 19:36:00,86.555,86.59,86.545,86.57,396200000.0
2009-06-03 19:37:00,86.57,86.58,86.52,86.535,281000000.0
2009-06-03 19:38:00,86.535,86.54,86.5,86.515,449400001.0
2009-06-03 19:39:00,86.515,86.52,86.47,86.485,458400001.0
2009-06-03 19:40:00,86.49,86.53,86.47,86.52,397800000.0
2009-06-03 19:41:00,86.525,86.59,86.52,86.56,347800000.0
2009-06-03 19:42:00,86.56,86.58,86.54,86.55,360400000.0
2009-06-03 19:43:00,86.55,86.6,86.55,86.59,245400000.0
2009-06-03 19:44:00,86.6,86.605,86.545,86.56,513600000.0
2009-06-03 19:45:00,86.56,86.56,86.52,86.525,252200000.0
2009-06-03 19:46:00,86.53,86.53,86.495,86.51,215200000.0
2009-06-03 19:47:00,86.505,86.51,86.46,86.465,285400000.0
2009-06-03 19:48:00,86.47,86.485,86.46,86.48,164600000.0
2009-06-03 19:49:00,86.485,86.49,86.44,86.44,253200000.0
2009-06-03 19:50:00,86.435,86.435,86.405,86.43,252000000.0
2009-06-03 19:51:00,86.425,86.475,86.42,86.475,300000000.0
2009-06-03 19:52:00,86.475,86.535,86.47,86.53,209600000.0
2009-06-03 19:53:00,86.525,86.58,86.525,86.58,184600000.0
2009-06-03 19:54:00,86.58,86.6,86.565,86.6,329200000.0
2009-06-03 19:55:00,86.6,86.6,86.54,86.56,205200000.0
2009-06-03 19:56:00,86.565,86.565,86.52,86.54,222800000.0
2009-06-03 19:57:00,86.54,86.54,86.475,86.525,279400000.0
2009-06-03 19:58:00,86.525,86.54,86.475,86.51,348000000.0
2009-06-03 19:59:00,86.5,86.59,86.5,86.59,227800000.0
2009-06-03 20:00:00,86.605,86.62,86.505,86.525,393000000.0
2009-06-03 20:01:00,86.525,86.56,86.51,86.53,206400000.0
2009-06-03 20:02:00,86.535,86.555,86.525,86.555,166200000.0
2009-06-03 20:03:00,86.555,86.565,86.535,86.565,174000000.0
2009-06-03 20:04:00,86.56,86.57,86.545,86.545,163600000.0
2009-06-03 20:05:00,86.55,86.56,86.545,86.555,128600000.0
2009-06-03 20:06:00,86.55,86.55,86.485,86.495,326200000.0
2009-06-03 20:07:00,86.5,86.56,86.485,86.545,434000000.0
2009-06-03 20:08:00,86.545,86.55,86.5,86.515,129600000.0
2009-06-03 20:09:00,86.51,86.52,86.51,86.51,32800000.0
2009-06-03 20:10:00,86.51,86.51,86.46,86.465,186800000.0
2009-06-03 20:11:00,86.47,86.505,86.465,86.505,141000000.0
2009-06-03 20:12:00,86.5,86.5,86.45,86.45,246200000.0
2009-06-03 20:13:00,86.45,86.46,86.435,86.44,92800000.0
2009-06-03 20:14:00,86.44,86.47,86.435,86.46,181200000.0
2009-06-03 20:15:00,86.465,86.48,86.45,86.45,131000000.0
2009-06-03 20:16:00,86.45,86.45,86.39,86.4,185200000.0
2009-06-03 20:17:00,86.4,86.43,86.39,86.43,186400000.0
2009-06-03 20:18:00,86.425,86.47,86.42,86.465,205800000.0
2009-06-03 20:19:00,86.47,86.48,86.46,86.46,88800000.0
2009-06-03 20:20:00,86.46,86.48,86.46,86.47,42600000.0
2009-06-03 20:21:00,86.47,86.5,86.465,86.5,85800000.0
2009-06-03 20:22:00,86.5,86.5,86.45,86.48,303600000.0
2009-06-03 20:23:00,86.47,86.49,86.47,86.48,193800000.0
2009-06-03 20:24:00,86.48,86.5,86.48,86.5,169200000.0
2009-06-03 20:25:00,86.5,86.51,86.49,86.49,316600000.0
2009-06-03 20:26:00,86.49,86.515,86.49,86.495,115400000.0
2009-06-03 20:27:00,86.5,86.525,86.495,86.52,232400000.0
2009-06-03 20:28:00,86.52,86.54,86.52,86.54,46400000.0
2009-06-03 20:29:00,86.535,86.54,86.52,86.53,200800000.0
2009-06-03 20:30:00,86.52,86.53,86.465,86.525,230200000.0
2009-06-03 20:31:00,86.535,86.54,86.52,86.52,76600000.0
2009-06-03 20:32:00,86.515,86.53,86.505,86.515,215200000.0
2009-06-03 20:33:00,86.515,86.53,86.485,86.49,234200000.0
2009-06-03 20:34:00,86.49,86.53,86.49,86.52,173000000.0
2009-06-03 20:35:00,86.52,86.53,86.5,86.51,122400000.0
2009-06-03 20:36:00,86.51,86.525,86.405,86.405,380000000.0
2009-06-03 20:37:00,86.415,86.43,86.37,86.39,249200000.0
2009-06-03 20:38:00,86.395,86.43,86.39,86.42,185000000.0
2009-06-03 20:39:00,86.42,86.42,86.39,86.4,149600000.0
2009-06-03 20:40:00,86.4,86.46,86.39,86.455,361600000.0
2009-06-03 20:41:00,86.455,86.495,86.45,86.495,153000000.0
2009-06-03 20:42:00,86.495,86.565,86.49,86.56,287400000.0
2009-06-03 20:43:00,86.56,86.57,86.53,86.545,267800000.0
2009-06-03 20:44:00,86.55,86.57,86.53,86.56,153200000.0
2009-06-03 20:45:00,86.56,86.56,86.53,86.54,226800000.0
2009-06-03 20:46:00,86.54,86.54,86.51,86.53,221600000.0
2009-06-03 20:47:00,86.525,86.525,86.48,86.51,307600000.0
2009-06-03 20:48:00,86.505,86.51,86.485,86.5,239000000.0
2009-06-03 20:49:00,86.505,86.515,86.485,86.51,113200000.0
2009-06-03 20:50:00,86.505,86.51,86.48,86.48,82600000.0
2009-06-03 20:51:00,86.48,86.5,86.475,86.475,244200000.0
2009-06-03 20:52:00,86.475,86.475,86.425,86.43,234000000.0
2009-06-03 20:53:00,86.44,86.46,86.4,86.42,211600000.0
2009-06-03 20:54:00,86.42,86.44,86.415,86.44,378800000.0
2009-06-03 20:55:00,86.44,86.49,86.42,86.48,252800000.0
2009-06-03 20:56:00,86.475,86.51,86.455,86.48,258400000.0
2009-06-03 20:57:00,86.48,86.51,86.48,86.495,246800000.0
2009-06-03 20:58:00,86.495,86.54,86.485,86.52,222000000.0
2009-06-03 20:59:00,86.525,86.525,86.46,86.47,381200000.0
2009-06-03 21:00:00,86.46,86.46,86.425,86.44,306200000.0
2009-06-03 21:01:00,86.44,86.485,86.44,86.48,168200000.0
2009-06-03 21:02:00,86.48,86.5,86.45,86.455,179200000.0
2009-06-03 21:03:00,86.46,86.46,86.41,86.43,240400000.0
2009-06-03 21:04:00,86.43,86.44,86.42,86.43,108600000.0
2009-06-03 21:05:00,86.43,86.44,86.42,86.44,113400000.0
2009-06-03 21:06:00,86.44,86.45,86.43,86.44,180400000.0
2009-06-03 21:07:00,86.44,86.44,86.43,86.44,81200000.0
2009-06-03 21:08:00,86.44,86.47,86.425,86.43,148400000.0
2009-06-03 21:09:00,86.43,86.435,86.37,86.37,258400000.0
2009-06-03 21:10:00,86.375,86.435,86.375,86.43,80800000.0
2009-06-03 21:11:00,86.435,86.435,86.405,86.415,94400000.0
2009-06-03 21:12:00,86.42,86.42,86.345,86.39,248200000.0
2009-06-03 21:13:00,86.39,86.425,86.38,86.38,106800000.0
2009-06-03 21:14:00,86.385,86.39,86.35,86.365,106000000.0
2009-06-03 21:15:00,86.385,86.39,86.36,86.36,116800000.0
2009-06-03 21:16:00,86.36,86.37,86.355,86.36,42400000.0
2009-06-03 21:17:00,86.36,86.39,86.355,86.385,39000000.0
2009-06-03 21:18:00,86.38,86.38,86.36,86.38,141800000.0
2009-06-03 21:19:00,86.38,86.41,86.38,86.39,188000000.0
2009-06-03 21:20:00,86.39,86.4,86.385,86.39,203800000.0
2009-06-03 21:21:00,86.39,86.39,86.26,86.29,343000001.0
2009-06-03 21:22:00,86.29,86.31,86.29,86.3,163000000.0
2009-06-03 21:23:00,86.305,86.325,86.305,86.32,34400000.0
2009-06-03 21:24:00,86.325,86.355,86.32,86.34,42400000.0
2009-06-03 21:25:00,86.34,86.345,86.29,86.3,211800000.0
2009-06-03 21:26:00,86.29,86.3,86.2,86.22,399800000.0
2009-06-03 21:27:00,86.22,86.22,86.18,86.2,188600000.0
2009-06-03 21:28:00,86.2,86.21,86.19,86.21,135200000.0
2009-06-03 21:29:00,86.2,86.265,86.2,86.235,127800000.0
2009-06-03 21:30:00,86.24,86.285,86.23,86.28,157200000.0
2009-06-03 21:31:00,86.29,86.31,86.28,86.31,70600000.0
2009-06-03 21:32:00,86.295,86.31,86.285,86.31,245800000.0
2009-06-03 21:33:00,86.31,86.31,86.28,86.28,162600000.0
2009-06-03 21:34:00,86.285,86.3,86.205,86.25,232600000.0
2009-06-03 21:35:00,86.25,86.29,86.25,86.27,109400000.0
2009-06-03 21:36:00,86.27,86.34,86.27,86.335,114200000.0
2009-06-03 21:37:00,86.345,86.355,86.32,86.34,136200000.0
2009-06-03 21:38:00,86.335,86.36,86.33,86.35,126000000.0
2009-06-03 21:39:00,86.34,86.34,86.295,86.325,208800000.0
2009-06-03 21:40:00,86.325,86.39,86.325,86.36,298400000.0
2009-06-03 21:41:00,86.365,86.385,86.355,86.37,350400000.0
2009-06-03 21:42:00,86.37,86.38,86.34,86.35,94400000.0
2009-06-03 21:43:00,86.35,86.385,86.35,86.38,228400000.0
2009-06-03 21:44:00,86.39,86.41,86.36,86.36,170400000.0
2009-06-03 21:45:00,86.35,86.435,86.35,86.42,304600000.0
2009-06-03 21:46:00,86.42,86.43,86.38,86.39,160200000.0
2009-06-03 21:47:00,86.39,86.42,86.36,86.41,208400000.0
2009-06-03 21:48:00,86.41,86.445,86.385,86.445,159600000.0
2009-06-03 21:49:00,86.455,86.46,86.44,86.45,190000000.0
2009-06-03 21:50:00,86.44,86.47,86.44,86.44,182800000.0
2009-06-03 21:51:00,86.445,86.47,86.435,86.45,296800000.0
2009-06-03 21:52:00,86.45,86.47,86.45,86.465,424400000.0
2009-06-03 21:53:00,86.465,86.48,86.445,86.46,127400000.0
2009-06-03 21:54:00,86.47,86.49,86.47,86.48,153400000.0
2009-06-03 21:55:00,86.48,86.485,86.47,86.475,284800000.0
2009-06-03 21:56:00,86.475,86.51,86.475,86.505,478200000.0
2009-06-03 21:57:00,86.51,86.53,86.505,86.53,144600000.0
2009-06-03 21:58:00,86.53,86.55,86.51,86.55,248000000.0
2009-06-03 21:59:00,86.54,86.59,86.535,86.58,471800000.0
2009-06-03 22:00:00,86.585,86.595,86.58,86.595,94600000.0
2009-06-03 22:01:00,86.595,86.595,86.585,86.59,57800000.0
2009-06-03 22:02:00,86.59,86.61,86.59,86.595,122800000.0
2009-06-03 22:03:00,86.6,86.61,86.59,86.6,165200000.0
2009-06-03 22:04:00,86.6,86.6,86.58,86.585,67400000.0
2009-06-03 22:05:00,86.585,86.595,86.58,86.595,138800000.0
2009-06-03 22:06:00,86.595,86.605,86.565,86.605,238200000.0
2009-06-03 22:07:00,86.585,86.585,86.555,86.56,369200000.0
2009-06-03 22:08:00,86.57,86.58,86.545,86.545,226200000.0
2009-06-03 22:09:00,86.565,86.565,86.51,86.53,581600000.0
2009-06-03 22:10:00,86.53,86.535,86.52,86.52,112600000.0
2009-06-03 22:11:00,86.525,86.525,86.465,86.47,109000000.0
2009-06-03 22:12:00,86.47,86.475,86.47,86.475,29600000.0
2009-06-03 22:13:00,86.475,86.48,86.45,86.48,114000000.0
2009-06-03 22:14:00,86.48,86.49,86.47,86.49,48400000.0
2009-06-03 22:15:00,86.49,86.49,86.47,86.48,219200000.0
2009-06-03 22:16:00,86.465,86.48,86.465,86.48,36000000.0
2009-06-03 22:17:00,86.49,86.49,86.48,86.48,60000000.0
2009-06-03 22:18:00,86.48,86.485,86.47,86.475,41400000.0
2009-06-03 22:19:00,86.475,86.48,86.475,86.48,46800000.0
2009-06-03 22:20:00,86.485,86.485,86.485,86.485,7200000.0
2009-06-03 22:21:00,86.485,86.505,86.485,86.5,92600000.0
2009-06-03 22:22:00,86.495,86.515,86.49,86.515,177800000.0
2009-06-03 22:23:00,86.51,86.52,86.505,86.505,12000000.0
2009-06-03 22:24:00,86.505,86.505,86.495,86.495,13400000.0
2009-06-03 22:25:00,86.495,86.495,86.495,86.495,7000000.0
2009-06-03 22:26:00,86.485,86.49,86.485,86.49,5200000.0
2009-06-03 22:27:00,86.485,86.49,86.485,86.49,74200000.0
2009-06-03 22:28:00,86.49,86.495,86.49,86.495,8600000.0
2009-06-03 22:29:00,86.495,86.505,86.485,86.5,214400001.0
2009-06-03 22:30:00,86.5,86.505,86.49,86.49,170200000.0
2009-06-03 22:31:00,86.49,86.51,86.485,86.495,284000000.0
2009-06-03 22:32:00,86.505,86.515,86.495,86.5,144200000.0
2009-06-03 22:33:00,86.5,86.5,86.485,86.495,97400000.0
2009-06-03 22:34:00,86.495,86.495,86.49,86.49,39800000.0
2009-06-03 22:35:00,86.49,86.49,86.47,86.47,138800000.0
2009-06-03 22:36:00,86.48,86.485,86.48,86.48,67200000.0
2009-06-03 22:37:00,86.48,86.48,86.475,86.48,75200000.0
2009-06-03 22:38:00,86.475,86.475,86.445,86.45,160200000.0
2009-06-03 22:39:00,86.445,86.455,86.42,86.425,105200000.0
2009-06-03 22:40:00,86.43,86.45,86.425,86.43,220000000.0
2009-06-03 22:41:00,86.43,86.45,86.41,86.43,356200000.0
2009-06-03 22:42:00,86.43,86.43,86.4,86.4,209400000.0
2009-06-03 22:43:00,86.41,86.43,86.41,86.42,75200000.0
2009-06-03 22:44:00,86.42,86.42,86.41,86.415,225000000.0
2009-06-03 22:45:00,86.42,86.425,86.41,86.41,277000000.0
2009-06-03 22:46:00,86.41,86.415,86.395,86.415,137800000.0
2009-06-03 22:47:00,86.42,86.43,86.39,86.42,96400000.0
2009-06-03 22:48:00,86.42,86.42,86.335,86.365,302600000.0
2009-06-03 22:49:00,86.375,86.375,86.325,86.355,319800001.0
2009-06-03 22:50:00,86.35,86.36,86.325,86.345,283000000.0
2009-06-03 22:51:00,86.34,86.34,86.325,86.335,168800000.0
2009-06-03 22:52:00,86.355,86.37,86.335,86.37,115400000.0
2009-06-03 22:53:00,86.375,86.395,86.375,86.38,156400000.0
2009-06-03 22:54:00,86.385,86.395,86.355,86.355,158000000.0
2009-06-03 22:55:00,86.36,86.37,86.36,86.365,104800000.0
2009-06-03 22:56:00,86.36,86.365,86.34,86.35,264800000.0
2009-06-03 22:57:00,86.365,86.37,86.365,86.37,49200000.0
2009-06-03 22:58:00,86.37,86.395,86.37,86.395,113200000.0
2009-06-03 22:59:00,86.395,86.435,86.395,86.42,80600000.0
2009-06-03 23:00:00,86.409,86.446,86.409,86.443,17200000.0
2009-06-03 23:01:00,86.445,86.504,86.444,86.476,17200000.0
2009-06-03 23:02:00,86.445,86.455,86.445,86.455,17200000.0
2009-06-03 23:03:00,86.445,86.455,86.435,86.435,44600000.0
2009-06-03 23:04:00,86.43,86.43,86.41,86.41,17200000.0
2009-06-03 23:05:00,86.405,86.405,86.395,86.395,25800000.0
2009-06-03 23:06:00,86.395,86.395,86.365,86.38,47000000.0
2009-06-03 23:07:00,86.38,86.38,86.37,86.37,2000000.0
2009-06-03 23:08:00,86.39,86.39,86.37,86.39,9800000.0
2009-06-03 23:09:00,86.385,86.385,86.375,86.375,19800000.0
2009-06-03 23:10:00,86.375,86.375,86.37,86.37,13600000.0
2009-06-03 23:11:00,86.37,86.38,86.36,86.36,13000000.0
2009-06-03 23:12:00,86.375,86.38,86.37,86.37,5200000.0
2009-06-03 23:13:00,86.38,86.385,86.375,86.385,45200000.0
2009-06-03 23:14:00,86.395,86.435,86.385,86.405,29600000.0
2009-06-03 23:15:00,86.405,86.405,86.37,86.37,36200000.0
2009-06-03 23:16:00,86.37,86.4,86.355,86.375,80400000.0
2009-06-03 23:17:00,86.375,86.39,86.32,86.32,128200000.0
2009-06-03 23:18:00,86.32,86.33,86.3,86.315,82800000.0
2009-06-03 23:19:00,86.295,86.295,86.28,86.295,11000000.0
2009-06-03 23:20:00,86.29,86.295,86.27,86.27,33800000.0
2009-06-03 23:21:00,86.28,86.295,86.26,86.27,75800000.0
2009-06-03 23:22:00,86.27,86.27,86.23,86.25,50000000.0
2009-06-03 23:23:00,86.27,86.27,86.2,86.25,75200000.0
2009-06-03 23:24:00,86.25,86.28,86.24,86.26,83600000.0
2009-06-03 23:25:00,86.25,86.25,86.245,86.25,19000000.0
2009-06-03 23:26:00,86.25,86.25,86.22,86.23,37400000.0
2009-06-03 23:27:00,86.23,86.26,86.23,86.24,25200000.0
2009-06-03 23:28:00,86.24,86.24,86.21,86.21,47800000.0
2009-06-03 23:29:00,86.22,86.245,86.2,86.23,70200000.0
2009-06-03 23:30:00,86.25,86.255,86.235,86.24,22800000.0
2009-06-03 23:31:00,86.24,86.24,86.2,86.21,11400000.0
2009-06-03 23:32:00,86.21,86.23,86.21,86.23,8800000.0
2009-06-03 23:33:00,86.22,86.22,86.21,86.22,27200000.0
2009-06-03 23:34:00,86.23,86.25,86.21,86.215,41800000.0
2009-06-03 23:35:00,86.2,86.2,86.185,86.2,29800000.0
2009-06-03 23:36:00,86.19,86.19,86.17,86.18,33000000.0
2009-06-03 23:37:00,86.17,86.17,86.15,86.16,15600000.0
2009-06-03 23:38:00,86.16,86.18,86.16,86.18,23000000.0
2009-06-03 23:39:00,86.18,86.18,86.17,86.17,17000000.0
2009-06-03 23:40:00,86.17,86.17,86.16,86.17,19400000.0
2009-06-03 23:41:00,86.155,86.16,86.14,86.14,30400000.0
2009-06-03 23:42:00,86.14,86.14,86.1,86.135,98400000.0
2009-06-03 23:43:00,86.13,86.155,86.11,86.11,68800000.0
2009-06-03 23:44:00,86.11,86.11,86.07,86.07,57200000.0
2009-06-03 23:45:00,86.08,86.115,86.075,86.1,63800000.0
2009-06-03 23:46:00,86.095,86.11,86.08,86.11,37600000.0
2009-06-03 23:47:00,86.11,86.13,86.11,86.13,5600000.0
2009-06-03 23:48:00,86.12,86.125,86.08,86.08,48400000.0
2009-06-03 23:49:00,86.08,86.08,86.02,86.04,61800000.0
2009-06-03 23:50:00,86.045,86.065,86.04,86.06,76600000.0
2009-06-03 23:51:00,86.05,86.07,86.05,86.06,9200000.0
2009-06-03 23:52:00,86.06,86.06,86.05,86.05,28200000.0
2009-06-03 23:53:00,86.04,86.05,86.04,86.05,6000000.0
2009-06-03 23:54:00,86.045,86.05,86.04,86.045,22600000.0
2009-06-03 23:55:00,86.04,86.055,86.04,86.05,53600000.0
2009-06-03 23:56:00,86.05,86.055,86.045,86.05,29400000.0
2009-06-03 23:57:00,86.05,86.075,86.05,86.07,164600000.0
2009-06-03 23:58:00,86.075,86.12,86.06,86.115,123400000.0
2009-06-03 23:59:00,86.105,86.105,86.09,86.105,40800000.0
2009-06-04 00:00:00,86.105,86.13,86.105,86.115,28800000.0
2009-06-04 00:01:00,86.145,86.155,86.125,86.13,66000000.0
2009-06-04 00:02:00,86.125,86.15,86.12,86.13,107000000.0
2009-06-04 00:03:00,86.13,86.145,86.13,86.14,20400000.0
2009-06-04 00:04:00,86.14,86.175,86.14,86.175,17800000.0
2009-06-04 00:05:00,86.175,86.175,86.145,86.15,38600000.0
2009-06-04 00:06:00,86.15,86.16,86.14,86.155,28600000.0
2009-06-04 00:07:00,86.15,86.15,86.1,86.13,125800000.0
2009-06-04 00:08:00,86.12,86.145,86.11,86.135,45600000.0
2009-06-04 00:09:00,86.15,86.175,86.145,86.145,49600000.0
2009-06-04 00:10:00,86.14,86.15,86.135,86.135,15600000.0
2009-06-04 00:11:00,86.135,86.18,86.135,86.18,51400000.0
2009-06-04 00:12:00,86.175,86.175,86.16,86.17,69600000.0
2009-06-04 00:13:00,86.17,86.19,86.155,86.19,99200000.0
2009-06-04 00:14:00,86.205,86.21,86.185,86.19,35200000.0
2009-06-04 00:15:00,86.185,86.2,86.185,86.19,28200000.0
2009-06-04 00:16:00,86.195,86.195,86.17,86.19,67000000.0
2009-06-04 00:17:00,86.18,86.18,86.17,86.18,36400000.0
2009-06-04 00:18:00,86.18,86.185,86.18,86.185,21400000.0
2009-06-04 00:19:00,86.185,86.19,86.185,86.19,3000000.0
2009-06-04 00:20:00,86.185,86.185,86.18,86.18,19000000.0
2009-06-04 00:21:00,86.18,86.18,86.18,86.18,11200000.0
2009-06-04 00:22:00,86.18,86.18,86.15,86.16,20000000.0
2009-06-04 00:23:00,86.155,86.16,86.155,86.16,4800000.0
2009-06-04 00:24:00,86.16,86.16,86.145,86.15,40800000.0
2009-06-04 00:25:00,86.155,86.19,86.145,86.19,44600000.0
2009-06-04 00:26:00,86.19,86.22,86.185,86.22,21200000.0
2009-06-04 00:27:00,86.255,86.27,86.215,86.225,43600000.0
2009-06-04 00:28:00,86.23,86.245,86.23,86.24,12000000.0
2009-06-04 00:29:00,86.24,86.26,86.24,86.255,16600000.0
2009-06-04 00:30:00,86.245,86.245,86.2,86.2,192600000.0
2009-06-04 00:31:00,86.2,86.22,86.19,86.22,52200000.0
2009-06-04 00:32:00,86.215,86.23,86.215,86.23,5400000.0
2009-06-04 00:33:00,86.225,86.225,86.225,86.225,1000000.0
2009-06-04 00:34:00,86.245,86.245,86.215,86.215,8000000.0
2009-06-04 00:35:00,86.225,86.225,86.225,86.225,2000000.0
2009-06-04 00:36:00,86.23,86.23,86.23,86.23,1000000.0
2009-06-04 00:37:00,86.225,86.23,86.215,86.215,27400000.0
2009-06-04 00:38:00,86.225,86.23,86.215,86.215,14400000.0
2009-06-04 00:39:00,86.215,86.225,86.215,86.225,3000000.0
2009-06-04 00:40:00,86.235,86.29,86.235,86.29,24600000.0
2009-06-04 00:41:00,86.31,86.31,86.295,86.295,16200000.0
2009-06-04 00:42:00,86.305,86.31,86.305,86.31,5000000.0
2009-06-04 00:43:00,86.279,86.284,86.277,86.279,2600000.0
2009-06-04 00:44:00,86.32,86.32,86.31,86.31,2600000.0
2009-06-04 00:45:00,86.305,86.315,86.305,86.31,8600000.0
2009-06-04 00:46:00,86.33,86.395,86.33,86.355,48600000.0
2009-06-04 00:47:00,86.365,86.38,86.35,86.375,27600000.0
2009-06-04 00:48:00,86.375,86.39,86.375,86.39,17600000.0
2009-06-04 00:49:00,86.356,86.36,86.356,86.36,16400000.0
2009-06-04 00:50:00,86.39,86.39,86.355,86.355,16400000.0
2009-06-04 00:51:00,86.36,86.37,86.36,86.37,5600000.0
2009-06-04 00:52:00,86.375,86.39,86.365,86.39,16600000.0
2009-06-04 00:53:00,86.38,86.38,86.375,86.38,18800000.0
2009-06-04 00:54:00,86.38,86.385,86.37,86.37,13800000.0
2009-06-04 00:55:00,86.38,86.38,86.37,86.37,6800000.0
2009-06-04 00:56:00,86.385,86.41,86.385,86.395,23200000.0
2009-06-04 00:57:00,86.41,86.445,86.41,86.445,8000000.0
2009-06-04 00:58:00,86.435,86.45,86.435,86.445,7600000.0
2009-06-04 00:59:00,86.44,86.51,86.41,86.505,158200000.0
2009-06-04 01:00:00,86.515,86.525,86.49,86.49,106400000.0
2009-06-04 01:01:00,86.49,86.54,86.49,86.54,23000000.0
2009-06-04 01:02:00,86.56,86.56,86.515,86.525,52800000.0
2009-06-04 01:03:00,86.525,86.56,86.52,86.56,65000000.0
2009-06-04 01:04:00,86.57,86.57,86.52,86.53,75800000.0
2009-06-04 01:05:00,86.53,86.6,86.53,86.555,140200000.0
2009-06-04 01:06:00,86.535,86.565,86.52,86.52,175400000.0
2009-06-04 01:07:00,86.52,86.55,86.51,86.52,203200000.0
2009-06-04 01:08:00,86.52,86.54,86.5,86.51,77800000.0
2009-06-04 01:09:00,86.51,86.51,86.5,86.5,24600000.0
2009-06-04 01:10:00,86.5,86.52,86.49,86.51,123800000.0
2009-06-04 01:11:00,86.46,86.5,86.46,86.48,186600000.0
2009-06-04 01:12:00,86.48,86.485,86.48,86.48,54800000.0
2009-06-04 01:13:00,86.48,86.525,86.48,86.525,55400000.0
2009-06-04 01:14:00,86.525,86.55,86.525,86.55,14200000.0
2009-06-04 01:15:00,86.545,86.545,86.535,86.535,10200000.0
2009-06-04 01:16:00,86.535,86.54,86.535,86.54,7400000.0
2009-06-04 01:17:00,86.555,86.555,86.555,86.555,2000000.0
2009-06-04 01:18:00,86.54,86.545,86.53,86.535,28800000.0
2009-06-04 01:19:00,86.54,86.55,86.53,86.54,27600000.0
2009-06-04 01:20:00,86.55,86.55,86.55,86.55,1800000.0
2009-06-04 01:21:00,86.55,86.565,86.55,86.565,21400000.0
2009-06-04 01:22:00,86.55,86.59,86.545,86.585,60800000.0
2009-06-04 01:23:00,86.585,86.605,86.575,86.59,58200000.0
2009-06-04 01:24:00,86.595,86.595,86.59,86.595,14400000.0
2009-06-04 01:25:00,86.595,86.595,86.56,86.56,60000000.0
2009-06-04 01:26:00,86.56,86.57,86.53,86.535,21400000.0
2009-06-04 01:27:00,86.54,86.55,86.535,86.55,20600000.0
2009-06-04 01:28:00,86.54,86.565,86.53,86.555,36600000.0
2009-06-04 01:29:00,86.56,86.59,86.56,86.585,68400000.0
2009-06-04 01:30:00,86.59,86.59,86.575,86.585,98000000.0
2009-06-04 01:31:00,86.58,86.58,86.565,86.575,54000000.0
2009-06-04 01:32:00,86.57,86.575,86.56,86.56,91400000.0
2009-06-04 01:33:00,86.55,86.555,86.525,86.535,101000000.0
2009-06-04 01:34:00,86.535,86.54,86.515,86.54,159200000.0
2009-06-04 01:35:00,86.545,86.545,86.535,86.535,75600000.0
2009-06-04 01:36:00,86.535,86.545,86.535,86.545,33200000.0
2009-06-04 01:37:00,86.545,86.55,86.54,86.54,104800000.0
2009-06-04 01:38:00,86.54,86.54,86.54,86.54,20000000.0
2009-06-04 01:39:00,86.54,86.54,86.53,86.535,25000000.0
2009-06-04 01:40:00,86.535,86.535,86.535,86.535,12000000.0
2009-06-04 01:41:00,86.535,86.535,86.47,86.475,449200000.0
2009-06-04 01:42:00,86.485,86.485,86.465,86.47,291000000.0
2009-06-04 01:43:00,86.465,86.47,86.465,86.47,52600000.0
2009-06-04 01:44:00,86.47,86.475,86.45,86.45,72600000.0
2009-06-04 01:45:00,86.455,86.465,86.445,86.46,171000000.0
2009-06-04 01:46:00,86.46,86.505,86.46,86.505,25200000.0
2009-06-04 01:47:00,86.505,86.505,86.475,86.49,76600000.0
2009-06-04 01:48:00,86.485,86.51,86.485,86.505,101000000.0
2009-06-04 01:49:00,86.505,86.505,86.37,86.38,262000000.0
2009-06-04 01:50:00,86.37,86.42,86.345,86.415,379400000.0
2009-06-04 01:51:00,86.415,86.445,86.4,86.4,235200000.0
2009-06-04 01:52:00,86.4,86.41,86.385,86.4,230400000.0
2009-06-04 01:53:00,86.41,86.42,86.385,86.41,197000000.0
2009-06-04 01:54:00,86.405,86.42,86.4,86.4,154000000.0
2009-06-04 01:55:00,86.4,86.415,86.38,86.41,200000000.0
2009-06-04 01:56:00,86.405,86.405,86.4,86.4,27000000.0
2009-06-04 01:57:00,86.4,86.41,86.39,86.4,107200000.0
2009-06-04 01:58:00,86.415,86.43,86.38,86.38,206400000.0
2009-06-04 01:59:00,86.38,86.42,86.37,86.42,134400000.0
2009-06-04 02:00:00,86.41,86.44,86.41,86.44,174000000.0
2009-06-04 02:01:00,86.43,86.455,86.43,86.455,114200000.0
2009-06-04 02:02:00,86.455,86.46,86.44,86.45,64800000.0
2009-06-04 02:03:00,86.45,86.475,86.445,86.45,392200000.0
2009-06-04 02:04:00,86.45,86.465,86.435,86.455,197000000.0
2009-06-04 02:05:00,86.46,86.48,86.455,86.475,329600000.0
2009-06-04 02:06:00,86.48,86.48,86.47,86.48,134000000.0
2009-06-04 02:07:00,86.475,86.485,86.47,86.485,208200000.0
2009-06-04 02:08:00,86.48,86.5,86.48,86.49,189800000.0
2009-06-04 02:09:00,86.49,86.52,86.49,86.52,216600000.0
2009-06-04 02:10:00,86.52,86.57,86.52,86.56,190200000.0
2009-06-04 02:11:00,86.56,86.69,86.56,86.68,625000000.0
2009-06-04 02:12:00,86.675,86.715,86.64,86.715,524000000.0
2009-06-04 02:13:00,86.715,86.715,86.645,86.67,519600000.0
2009-06-04 02:14:00,86.67,86.71,86.665,86.7,758200000.0
2009-06-04 02:15:00,86.725,86.785,86.725,86.735,214800000.0
2009-06-04 02:16:00,86.735,86.735,86.715,86.725,89800000.0
2009-06-04 02:17:00,86.725,86.735,86.725,86.735,60800000.0
2009-06-04 02:18:00,86.735,86.74,86.725,86.725,46000000.0
2009-06-04 02:19:00,86.73,86.78,86.725,86.78,280400000.0
2009-06-04 02:20:00,86.775,86.815,86.76,86.8,728800000.0
2009-06-04 02:21:00,86.8,86.825,86.785,86.81,354300000.0
2009-06-04 02:22:00,86.8,86.815,86.79,86.79,580000000.0
2009-06-04 02:23:00,86.79,86.795,86.76,86.77,547600000.0
2009-06-04 02:24:00,86.765,86.785,86.76,86.77,283600000.0
2009-06-04 02:25:00,86.765,86.77,86.75,86.765,317200000.0
2009-06-04 02:26:00,86.765,86.79,86.76,86.775,264400000.0
2009-06-04 02:27:00,86.775,86.785,86.765,86.785,89600000.0
2009-06-04 02:28:00,86.78,86.785,86.765,86.78,371000000.0
2009-06-04 02:29:00,86.775,86.78,86.76,86.76,127800000.0
2009-06-04 02:30:00,86.755,86.765,86.75,86.76,181400000.0
2009-06-04 02:31:00,86.755,86.755,86.73,86.75,187800000.0
2009-06-04 02:32:00,86.755,86.775,86.745,86.75,283800000.0
2009-06-04 02:33:00,86.75,86.75,86.7,86.73,152200000.0
2009-06-04 02:34:00,86.73,86.73,86.675,86.685,333400000.0
2009-06-04 02:35:00,86.69,86.735,86.685,86.73,540000000.0
2009-06-04 02:36:00,86.72,86.74,86.715,86.725,179600000.0
2009-06-04 02:37:00,86.725,86.73,86.7,86.72,138200000.0
2009-06-04 02:38:00,86.725,86.74,86.725,86.74,99200000.0
2009-06-04 02:39:00,86.74,86.755,86.74,86.755,41200000.0
2009-06-04 02:40:00,86.755,86.76,86.745,86.745,173400000.0
2009-06-04 02:41:00,86.745,86.745,86.725,86.735,137400000.0
2009-06-04 02:42:00,86.74,86.74,86.72,86.72,18400000.0
2009-06-04 02:43:00,86.72,86.8,86.72,86.795,157800000.0
2009-06-04 02:44:00,86.79,86.795,86.74,86.79,519600000.0
2009-06-04 02:45:00,86.8,86.8,86.76,86.765,307000000.0
2009-06-04 02:46:00,86.765,86.77,86.725,86.735,331800000.0
2009-06-04 02:47:00,86.735,86.78,86.735,86.775,149400000.0
2009-06-04 02:48:00,86.78,86.79,86.745,86.745,219800000.0
2009-06-04 02:49:00,86.74,86.75,86.725,86.745,126200000.0
2009-06-04 02:50:00,86.74,86.755,86.735,86.74,292800000.0
2009-06-04 02:51:00,86.735,86.735,86.68,86.68,132200000.0
2009-06-04 02:52:00,86.685,86.715,86.675,86.69,501800000.0
2009-06-04 02:53:00,86.69,86.7,86.66,86.695,187800000.0
2009-06-04 02:54:00,86.695,86.71,86.685,86.685,181800000.0
2009-06-04 02:55:00,86.665,86.68,86.64,86.655,440000000.0
2009-06-04 02:56:00,86.655,86.695,86.655,86.665,208400000.0
2009-06-04 02:57:00,86.66,86.675,86.635,86.665,642800000.0
2009-06-04 02:58:00,86.665,86.675,86.665,86.67,145200000.0
2009-06-04 02:59:00,86.675,86.675,86.665,86.665,62000000.0
2009-06-04 03:00:00,86.655,86.67,86.65,86.67,71800000.0
2009-06-04 03:01:00,86.675,86.71,86.675,86.71,160200000.0
2009-06-04 03:02:00,86.72,86.785,86.715,86.76,542800000.0
2009-06-04 03:03:00,86.76,86.785,86.75,86.755,749200000.0
2009-06-04 03:04:00,86.755,86.755,86.7,86.74,257800000.0
2009-06-04 03:05:00,86.73,86.73,86.67,86.7,391200000.0
2009-06-04 03:06:00,86.7,86.72,86.695,86.72,473800000.0
2009-06-04 03:07:00,86.72,86.72,86.695,86.7,207000000.0
2009-06-04 03:08:00,86.7,86.705,86.665,86.685,504800000.0
2009-06-04 03:09:00,86.69,86.72,86.685,86.72,169000000.0
2009-06-04 03:10:00,86.72,86.755,86.71,86.755,264400000.0
2009-06-04 03:11:00,86.76,86.795,86.755,86.78,114000000.0
2009-06-04 03:12:00,86.78,86.79,86.775,86.78,78600000.0
2009-06-04 03:13:00,86.78,86.785,86.77,86.78,146400000.0
2009-06-04 03:14:00,86.78,86.805,86.78,86.795,124600000.0
2009-06-04 03:15:00,86.795,86.815,86.79,86.79,107600000.0
2009-06-04 03:16:00,86.79,86.79,86.77,86.775,71800000.0
2009-06-04 03:17:00,86.765,86.79,86.75,86.785,132000000.0
2009-06-04 03:18:00,86.785,86.81,86.785,86.805,121600000.0
2009-06-04 03:19:00,86.805,86.815,86.8,86.815,69000000.0
2009-06-04 03:20:00,86.815,86.83,86.795,86.8,104200000.0
2009-06-04 03:21:00,86.8,86.845,86.795,86.835,167200000.0
2009-06-04 03:22:00,86.835,86.835,86.79,86.79,172200000.0
2009-06-04 03:23:00,86.79,86.805,86.78,86.795,325200000.0
2009-06-04 03:24:00,86.785,86.8,86.77,86.77,387600000.0
2009-06-04 03:25:00,86.77,86.77,86.755,86.765,262400000.0
2009-06-04 03:26:00,86.76,86.775,86.76,86.765,125400000.0
2009-06-04 03:27:00,86.765,86.785,86.755,86.78,152600000.0
2009-06-04 03:28:00,86.78,86.78,86.765,86.775,119600000.0
2009-06-04 03:29:00,86.77,86.815,86.77,86.795,611600000.0
2009-06-04 03:30:00,86.795,86.805,86.755,86.78,539600000.0
2009-06-04 03:31:00,86.775,86.775,86.755,86.76,335800000.0
2009-06-04 03:32:00,86.76,86.76,86.725,86.725,167600000.0
2009-06-04 03:33:00,86.71,86.74,86.71,86.72,403800000.0
2009-06-04 03:34:00,86.72,86.745,86.7,86.725,397000000.0
2009-06-04 03:35:00,86.725,86.73,86.7,86.715,447400000.0
2009-06-04 03:36:00,86.72,86.73,86.715,86.73,116800000.0
2009-06-04 03:37:00,86.73,86.735,86.725,86.735,376800000.0
2009-06-04 03:38:00,86.74,86.745,86.73,86.745,119200000.0
2009-06-04 03:39:00,86.745,86.745,86.74,86.745,163800000.0
2009-06-04 03:40:00,86.745,86.745,86.705,86.71,417200000.0
2009-06-04 03:41:00,86.71,86.725,86.71,86.725,243200000.0
2009-06-04 03:42:00,86.72,86.725,86.715,86.715,114800000.0
2009-06-04 03:43:00,86.715,86.715,86.71,86.715,151600000.0
2009-06-04 03:44:00,86.71,86.725,86.71,86.715,174800000.0
2009-06-04 03:45:00,86.72,86.755,86.705,86.73,206000000.0
2009-06-04 03:46:00,86.735,86.74,86.72,86.72,182600000.0
2009-06-04 03:47:00,86.72,86.72,86.71,86.715,91400000.0
2009-06-04 03:48:00,86.715,86.715,86.65,86.65,147800000.0
2009-06-04 03:49:00,86.65,86.71,86.64,86.67,383800000.0
2009-06-04 03:50:00,86.68,86.695,86.675,86.68,429400000.0
2009-06-04 03:51:00,86.685,86.695,86.685,86.685,66600000.0
2009-06-04 03:52:00,86.68,86.685,86.675,86.675,84800001.0
2009-06-04 03:53:00,86.68,86.68,86.645,86.645,441600004.0
2009-06-04 03:54:00,86.645,86.645,86.615,86.635,250000000.0
2009-06-04 03:55:00,86.635,86.64,86.625,86.63,364000001.0
2009-06-04 03:56:00,86.63,86.63,86.575,86.58,246000000.0
2009-06-04 03:57:00,86.58,86.58,86.54,86.54,90800000.0
2009-06-04 03:58:00,86.535,86.535,86.525,86.525,142800000.0
2009-06-04 03:59:00,86.525,86.535,86.495,86.5,310600002.0
2009-06-04 04:00:00,86.5,86.505,86.475,86.48,289000000.0
2009-06-04 04:01:00,86.485,86.49,86.46,86.465,180200000.0
2009-06-04 04:02:00,86.465,86.485,86.46,86.475,92200000.0
2009-06-04 04:03:00,86.475,86.5,86.47,86.49,164200001.0
2009-06-04 04:04:00,86.49,86.525,86.49,86.525,90000000.0
2009-06-04 04:05:00,86.525,86.53,86.505,86.515,177600000.0
2009-06-04 04:06:00,86.505,86.515,86.5,86.51,223800000.0
2009-06-04 04:07:00,86.515,86.515,86.5,86.5,83400001.0
2009-06-04 04:08:00,86.5,86.51,86.495,86.505,132200002.0
2009-06-04 04:09:00,86.505,86.51,86.5,86.505,101800000.0
2009-06-04 04:10:00,86.505,86.52,86.505,86.515,125400001.0
2009-06-04 04:11:00,86.515,86.515,86.515,86.515,14000000.0
2009-06-04 04:12:00,86.515,86.54,86.515,86.54,101200000.0
2009-06-04 04:13:00,86.54,86.54,86.525,86.535,117400000.0
2009-06-04 04:14:00,86.53,86.54,86.525,86.525,140800000.0
2009-06-04 04:15:00,86.53,86.53,86.525,86.53,68800000.0
2009-06-04 04:16:00,86.53,86.545,86.53,86.54,49600000.0
2009-06-04 04:17:00,86.54,86.575,86.54,86.575,147600000.0
2009-06-04 04:18:00,86.575,86.59,86.57,86.59,83800001.0
2009-06-04 04:19:00,86.585,86.59,86.585,86.59,55000000.0
2009-06-04 04:20:00,86.585,86.615,86.585,86.61,179200000.0
2009-06-04 04:21:00,86.615,86.72,86.615,86.69,243600000.0
2009-06-04 04:22:00,86.69,86.705,86.665,86.695,220000000.0
2009-06-04 04:23:00,86.695,86.695,86.685,86.685,56000000.0
2009-06-04 04:24:00,86.685,86.685,86.675,86.675,201000000.0
2009-06-04 04:25:00,86.685,86.685,86.685,86.685,71000000.0
2009-06-04 04:26:00,86.69,86.69,86.675,86.675,77600000.0
2009-06-04 04:27:00,86.67,86.67,86.625,86.625,134200000.0
2009-06-04 04:28:00,86.625,86.655,86.625,86.655,209600000.0
2009-06-04 04:29:00,86.655,86.655,86.575,86.575,613200000.0
2009-06-04 04:30:00,86.595,86.605,86.58,86.59,253600000.0
2009-06-04 04:31:00,86.585,86.62,86.56,86.565,449200000.0
2009-06-04 04:32:00,86.565,86.57,86.55,86.555,216800000.0
2009-06-04 04:33:00,86.56,86.56,86.535,86.54,158000000.0
2009-06-04 04:34:00,86.545,86.56,86.525,86.525,269800000.0
2009-06-04 04:35:00,86.525,86.535,86.515,86.52,373600000.0
2009-06-04 04:36:00,86.515,86.52,86.465,86.465,372000001.0
2009-06-04 04:37:00,86.475,86.475,86.44,86.44,265400001.0
2009-06-04 04:38:00,86.435,86.465,86.435,86.44,189000000.0
2009-06-04 04:39:00,86.445,86.455,86.41,86.42,449800000.0
2009-06-04 04:40:00,86.425,86.56,86.42,86.475,303900000.0
2009-06-04 04:41:00,86.49,86.505,86.475,86.485,219000001.0
2009-06-04 04:42:00,86.475,86.525,86.475,86.525,195000000.0
2009-06-04 04:43:00,86.525,86.525,86.505,86.51,106000000.0
2009-06-04 04:44:00,86.51,86.595,86.51,86.56,230700000.0
2009-06-04 04:45:00,86.55,86.56,86.525,86.535,89600000.0
2009-06-04 04:46:00,86.545,86.59,86.48,86.565,219000000.0
2009-06-04 04:47:00,86.555,86.6,86.555,86.57,94100000.0
2009-06-04 04:48:00,86.585,86.585,86.56,86.575,80900000.0
2009-06-04 04:49:00,86.565,86.58,86.52,86.58,35100000.0
2009-06-04 04:50:00,86.55,86.61,86.545,86.545,30000000.0
2009-06-04 04:51:00,86.555,86.555,86.545,86.555,138000000.0
2009-06-04 04:52:00,86.56,86.565,86.55,86.555,237200000.0
2009-06-04 04:53:00,86.555,86.595,86.54,86.575,117800000.0
2009-06-04 04:54:00,86.57,86.57,86.57,86.57,14000000.0
2009-06-04 04:55:00,86.565,86.565,86.555,86.565,11200000.0
2009-06-04 04:56:00,86.565,86.565,86.525,86.525,29400000.0
2009-06-04 04:57:00,86.525,86.535,86.515,86.535,259000000.0
2009-06-04 04:58:00,86.535,86.565,86.535,86.565,53200000.0
2009-06-04 04:59:00,86.565,86.605,86.565,86.605,108000000.0
2009-06-04 05:00:00,86.605,86.615,86.575,86.585,184000000.0
2009-06-04 05:01:00,86.59,86.59,86.525,86.555,313200000.0
2009-06-04 05:02:00,86.555,86.555,86.545,86.555,47600000.0
2009-06-04 05:03:00,86.545,86.575,86.535,86.565,71600000.0
2009-06-04 05:04:00,86.565,86.58,86.565,86.565,42000000.0
2009-06-04 05:05:00,86.565,86.57,86.55,86.55,307000000.0
2009-06-04 05:06:00,86.555,86.57,86.545,86.55,88400000.0
2009-06-04 05:07:00,86.56,86.57,86.555,86.555,140600000.0
2009-06-04 05:08:00,86.555,86.565,86.555,86.565,30200000.0
2009-06-04 05:09:00,86.565,86.575,86.565,86.565,43400000.0
2009-06-04 05:10:00,86.565,86.565,86.53,86.53,109400000.0
2009-06-04 05:11:00,86.52,86.545,86.515,86.535,138200000.0
2009-06-04 05:12:00,86.535,86.54,86.535,86.535,16400000.0
2009-06-04 05:13:00,86.535,86.545,86.535,86.545,18600000.0
2009-06-04 05:14:00,86.54,86.555,86.515,86.515,72800000.0
2009-06-04 05:15:00,86.515,86.52,86.495,86.505,71000000.0
2009-06-04 05:16:00,86.505,86.535,86.505,86.515,176400000.0
2009-06-04 05:17:00,86.515,86.535,86.515,86.535,54800000.0
2009-06-04 05:18:00,86.535,86.545,86.53,86.53,158600000.0
2009-06-04 05:19:00,86.53,86.535,86.53,86.535,13200000.0
2009-06-04 05:20:00,86.53,86.535,86.515,86.535,108800000.0
2009-06-04 05:21:00,86.535,86.54,86.53,86.53,105600000.0
2009-06-04 05:22:00,86.53,86.535,86.53,86.535,61800000.0
2009-06-04 05:23:00,86.535,86.57,86.535,86.555,133600000.0
2009-06-04 05:24:00,86.545,86.555,86.545,86.545,123600000.0
2009-06-04 05:25:00,86.555,86.565,86.545,86.545,35200000.0
2009-06-04 05:26:00,86.55,86.565,86.545,86.565,123800000.0
2009-06-04 05:27:00,86.565,86.565,86.555,86.555,139400000.0
2009-06-04 05:28:00,86.56,86.57,86.555,86.57,148600000.0
2009-06-04 05:29:00,86.57,86.585,86.545,86.545,326400000.0
2009-06-04 05:30:00,86.545,86.545,86.54,86.545,75200000.0
2009-06-04 05:31:00,86.535,86.54,86.535,86.535,179000000.0
2009-06-04 05:32:00,86.54,86.54,86.54,86.54,22200000.0
2009-06-04 05:33:00,86.54,86.545,86.525,86.53,53000000.0
2009-06-04 05:34:00,86.525,86.545,86.515,86.535,159200000.0
2009-06-04 05:35:00,86.535,86.54,86.485,86.535,117800000.0
2009-06-04 05:36:00,86.55,86.55,86.535,86.535,117800000.0
2009-06-04 05:37:00,86.525,86.535,86.515,86.525,196000000.0
2009-06-04 05:38:00,86.5,86.535,86.5,86.53,124200000.0
2009-06-04 05:39:00,86.525,86.525,86.505,86.51,86600000.0
2009-06-04 05:40:00,86.505,86.51,86.505,86.505,69400000.0
2009-06-04 05:41:00,86.505,86.505,86.495,86.505,93000000.0
2009-06-04 05:42:00,86.51,86.525,86.505,86.525,63000000.0
2009-06-04 05:43:00,86.515,86.53,86.515,86.515,95600000.0
2009-06-04 05:44:00,86.515,86.525,86.515,86.515,33000000.0
2009-06-04 05:45:00,86.515,86.52,86.505,86.505,52400000.0
2009-06-04 05:46:00,86.505,86.525,86.475,86.48,181600000.0
2009-06-04 05:47:00,86.485,86.5,86.455,86.465,170000000.0
2009-06-04 05:48:00,86.475,86.5,86.465,86.475,149000001.0
2009-06-04 05:49:00,86.475,86.485,86.475,86.485,29800000.0
2009-06-04 05:50:00,86.485,86.495,86.475,86.485,139400001.0
2009-06-04 05:51:00,86.485,86.485,86.45,86.455,285000000.0
2009-06-04 05:52:00,86.455,86.485,86.455,86.475,55600000.0
2009-06-04 05:53:00,86.475,86.49,86.47,86.47,181000000.0
2009-06-04 05:54:00,86.48,86.48,86.455,86.465,265200000.0
2009-06-04 05:55:00,86.47,86.47,86.445,86.455,218000000.0
2009-06-04 05:56:00,86.445,86.48,86.445,86.475,139200000.0
2009-06-04 05:57:00,86.485,86.515,86.485,86.505,287400000.0
2009-06-04 05:58:00,86.495,86.505,86.46,86.465,125000000.0
2009-06-04 05:59:00,86.465,86.47,86.455,86.46,265800000.0
2009-06-04 06:00:00,86.455,86.475,86.445,86.475,164200000.0
2009-06-04 06:01:00,86.475,86.525,86.465,86.515,110800000.0
2009-06-04 06:02:00,86.51,86.515,86.465,86.465,169400000.0
2009-06-04 06:03:00,86.465,86.485,86.465,86.48,372200002.0
2009-06-04 06:04:00,86.49,86.49,86.47,86.48,92200000.0
2009-06-04 06:05:00,86.48,86.495,86.455,86.46,234800000.0
2009-06-04 06:06:00,86.46,86.465,86.44,86.46,211600000.0
2009-06-04 06:07:00,86.46,86.485,86.46,86.48,197400000.0
2009-06-04 06:08:00,86.48,86.48,86.47,86.47,104600001.0
2009-06-04 06:09:00,86.475,86.525,86.475,86.515,126800000.0
2009-06-04 06:10:00,86.525,86.54,86.505,86.535,160000000.0
2009-06-04 06:11:00,86.535,86.535,86.495,86.515,216000000.0
2009-06-04 06:12:00,86.505,86.515,86.5,86.5,256800000.0
2009-06-04 06:13:00,86.5,86.505,86.495,86.505,59000000.0
2009-06-04 06:14:00,86.505,86.52,86.505,86.515,43600000.0
2009-06-04 06:15:00,86.515,86.515,86.515,86.515,24400000.0
2009-06-04 06:16:00,86.51,86.515,86.505,86.51,148800000.0
2009-06-04 06:17:00,86.505,86.515,86.505,86.515,20000000.0
2009-06-04 06:18:00,86.515,86.52,86.51,86.515,118000000.0
2009-06-04 06:19:00,86.515,86.52,86.505,86.52,135000000.0
2009-06-04 06:20:00,86.515,86.515,86.505,86.51,152200000.0
2009-06-04 06:21:00,86.51,86.51,86.505,86.505,106600002.0
2009-06-04 06:22:00,86.505,86.51,86.505,86.505,137400003.0
2009-06-04 06:23:00,86.505,86.515,86.495,86.495,399200000.0
2009-06-04 06:24:00,86.495,86.51,86.495,86.505,59200000.0
2009-06-04 06:25:00,86.505,86.515,86.5,86.515,16600000.0
2009-06-04 06:26:00,86.51,86.53,86.5,86.525,282200000.0
2009-06-04 06:27:00,86.525,86.53,86.515,86.515,206600000.0
2009-06-04 06:28:00,86.515,86.515,86.505,86.51,321400000.0
2009-06-04 06:29:00,86.51,86.515,86.495,86.505,280200000.0
2009-06-04 06:30:00,86.505,86.54,86.495,86.535,105400000.0
2009-06-04 06:31:00,86.535,86.545,86.535,86.54,76200000.0
2009-06-04 06:32:00,86.54,86.54,86.51,86.52,50400000.0
2009-06-04 06:33:00,86.505,86.53,86.505,86.53,78800000.0
2009-06-04 06:34:00,86.53,86.53,86.465,86.475,111600000.0
2009-06-04 06:35:00,86.47,86.515,86.47,86.5,402800000.0
2009-06-04 06:36:00,86.495,86.525,86.495,86.525,207600000.0
2009-06-04 06:37:00,86.525,86.53,86.515,86.515,191600000.0
2009-06-04 06:38:00,86.515,86.515,86.415,86.415,484400002.0
2009-06-04 06:39:00,86.415,86.425,86.375,86.385,258000000.0
2009-06-04 06:40:00,86.385,86.395,86.37,86.37,128200001.0
2009-06-04 06:41:00,86.365,86.425,86.365,86.365,219800001.0
2009-06-04 06:42:00,86.36,86.385,86.355,86.385,100400000.0
2009-06-04 06:43:00,86.385,86.39,86.345,86.375,196200000.0
2009-06-04 06:44:00,86.375,86.385,86.365,86.37,160200000.0
2009-06-04 06:45:00,86.37,86.37,86.355,86.355,84000000.0
2009-06-04 06:46:00,86.355,86.365,86.35,86.355,143800000.0
2009-06-04 06:47:00,86.35,86.35,86.345,86.35,10200000.0
2009-06-04 06:48:00,86.35,86.35,86.3,86.325,138000000.0
2009-06-04 06:49:00,86.325,86.365,86.315,86.315,196400000.0
2009-06-04 06:50:00,86.32,86.335,86.305,86.315,223400000.0
2009-06-04 06:51:00,86.32,86.32,86.305,86.305,125400001.0
2009-06-04 06:52:00,86.305,86.315,86.305,86.315,149400002.0
2009-06-04 06:53:00,86.32,86.335,86.32,86.33,81800000.0
2009-06-04 06:54:00,86.325,86.33,86.325,86.33,31200000.0
2009-06-04 06:55:00,86.325,86.335,86.325,86.33,110000000.0
2009-06-04 06:56:00,86.33,86.335,86.33,86.33,189000000.0
2009-06-04 06:57:00,86.325,86.345,86.305,86.305,164200001.0
2009-06-04 06:58:00,86.305,86.31,86.3,86.3,32400000.0
2009-06-04 06:59:00,86.305,86.305,86.3,86.3,115400000.0
2009-06-04 07:00:00,86.3,86.34,86.295,86.315,227800000.0
2009-06-04 07:01:00,86.305,86.31,86.28,86.29,236400000.0
2009-06-04 07:02:00,86.295,86.305,86.275,86.275,416200000.0
2009-06-04 07:03:00,86.275,86.325,86.275,86.325,119000000.0
2009-06-04 07:04:00,86.325,86.33,86.285,86.29,124400000.0
2009-06-04 07:05:00,86.29,86.32,86.29,86.32,213200000.0
2009-06-04 07:06:00,86.315,86.32,86.31,86.32,84800000.0
2009-06-04 07:07:00,86.32,86.36,86.305,86.355,149400000.0
2009-06-04 07:08:00,86.335,86.345,86.335,86.34,244400000.0
2009-06-04 07:09:00,86.34,86.35,86.325,86.35,356800000.0
2009-06-04 07:10:00,86.35,86.37,86.34,86.35,93800000.0
2009-06-04 07:11:00,86.36,86.38,86.35,86.37,170200000.0
2009-06-04 07:12:00,86.37,86.385,86.37,86.385,84600000.0
2009-06-04 07:13:00,86.39,86.41,86.39,86.405,83600000.0
2009-06-04 07:14:00,86.41,86.41,86.405,86.41,10400000.0
2009-06-04 07:15:00,86.404,86.404,86.399,86.399,20400000.0
2009-06-04 07:16:00,86.415,86.43,86.39,86.43,20400000.0
2009-06-04 07:17:00,86.43,86.445,86.425,86.445,14800000.0
2009-06-04 07:18:00,86.45,86.45,86.415,86.425,61600000.0
2009-06-04 07:19:00,86.425,86.44,86.415,86.44,59000000.0
2009-06-04 07:20:00,86.44,86.44,86.41,86.425,144800002.0
2009-06-04 07:21:00,86.42,86.42,86.405,86.42,49600000.0
2009-06-04 07:22:00,86.42,86.43,86.42,86.425,98000000.0
2009-06-04 07:23:00,86.43,86.44,86.41,86.44,178000000.0
2009-06-04 07:24:00,86.45,86.455,86.435,86.44,108000000.0
2009-06-04 07:25:00,86.44,86.445,86.44,86.445,6000000.0
2009-06-04 07:26:00,86.445,86.445,86.42,86.43,62000000.0
2009-06-04 07:27:00,86.425,86.46,86.425,86.46,73400000.0
2009-06-04 07:28:00,86.46,86.46,86.44,86.45,44000000.0
2009-06-04 07:29:00,86.45,86.46,86.44,86.45,152600000.0
2009-06-04 07:30:00,86.445,86.445,86.43,86.44,56800000.0
2009-06-04 07:31:00,86.445,86.475,86.445,86.47,134200000.0
2009-06-04 07:32:00,86.465,86.485,86.465,86.48,263200000.0
2009-06-04 07:33:00,86.475,86.495,86.46,86.48,232800000.0
2009-06-04 07:34:00,86.485,86.485,86.43,86.46,306000000.0
2009-06-04 07:35:00,86.465,86.48,86.465,86.475,55600000.0
2009-06-04 07:36:00,86.475,86.475,86.425,86.455,182600000.0
2009-06-04 07:37:00,86.455,86.455,86.45,86.455,67000000.0
2009-06-04 07:38:00,86.46,86.46,86.445,86.445,26000000.0
2009-06-04 07:39:00,86.445,86.455,86.435,86.435,90600000.0
2009-06-04 07:40:00,86.435,86.445,86.43,86.435,368000002.0
2009-06-04 07:41:00,86.435,86.445,86.435,86.435,134600003.0
2009-06-04 07:42:00,86.435,86.44,86.435,86.435,25200000.0
2009-06-04 07:43:00,86.435,86.435,86.4,86.415,74000000.0
2009-06-04 07:44:00,86.41,86.415,86.395,86.395,142600000.0
2009-06-04 07:45:00,86.395,86.415,86.395,86.41,36000000.0
2009-06-04 07:46:00,86.405,86.405,86.385,86.395,94200000.0
2009-06-04 07:47:00,86.395,86.405,86.35,86.365,137200000.0
2009-06-04 07:48:00,86.35,86.41,86.35,86.405,95200000.0
2009-06-04 07:49:00,86.41,86.41,86.37,86.375,110200000.0
2009-06-04 07:50:00,86.375,86.45,86.375,86.445,114200000.0
2009-06-04 07:51:00,86.445,86.455,86.435,86.445,161600000.0
2009-06-04 07:52:00,86.445,86.455,86.435,86.435,160000001.0
2009-06-04 07:53:00,86.435,86.435,86.36,86.385,218000000.0
2009-06-04 07:54:00,86.395,86.395,86.375,86.385,130200000.0
2009-06-04 07:55:00,86.38,86.395,86.365,86.395,78600000.0
2009-06-04 07:56:00,86.395,86.435,86.39,86.4,341200000.0
2009-06-04 07:57:00,86.4,86.435,86.395,86.425,185000000.0
2009-06-04 07:58:00,86.425,86.425,86.415,86.425,115600000.0
2009-06-04 07:59:00,86.425,86.495,86.41,86.475,415800000.0
2009-06-04 08:00:00,86.485,86.515,86.475,86.515,356000000.0
2009-06-04 08:01:00,86.52,86.55,86.5,86.53,247400001.0
2009-06-04 08:02:00,86.54,86.58,86.525,86.58,263200000.0
2009-06-04 08:03:00,86.575,86.61,86.575,86.61,218800000.0
2009-06-04 08:04:00,86.605,86.655,86.605,86.65,420000000.0
2009-06-04 08:05:00,86.645,86.715,86.64,86.71,235200000.0
2009-06-04 08:06:00,86.7,86.735,86.68,86.715,299400000.0
2009-06-04 08:07:00,86.72,86.725,86.675,86.68,137600000.0
2009-06-04 08:08:00,86.67,86.68,86.66,86.675,145800000.0
2009-06-04 08:09:00,86.675,86.705,86.66,86.66,262000000.0
2009-06-04 08:10:00,86.665,86.695,86.66,86.68,291800000.0
2009-06-04 08:11:00,86.68,86.695,86.67,86.67,323600000.0
2009-06-04 08:12:00,86.675,86.705,86.665,86.705,322400000.0
2009-06-04 08:13:00,86.71,86.835,86.7,86.805,316200000.0
2009-06-04 08:14:00,86.805,86.85,86.8,86.84,353400001.0
2009-06-04 08:15:00,86.84,86.85,86.815,86.83,352200000.0
2009-06-04 08:16:00,86.825,86.83,86.76,86.76,519200000.0
2009-06-04 08:17:00,86.765,86.78,86.75,86.78,158200000.0
2009-06-04 08:18:00,86.78,86.785,86.765,86.77,375400000.0
2009-06-04 08:19:00,86.775,86.79,86.76,86.775,187000000.0
2009-06-04 08:20:00,86.775,86.79,86.755,86.785,626400001.0
2009-06-04 08:21:00,86.785,86.85,86.765,86.83,421399999.0
2009-06-04 08:22:00,86.81,86.815,86.785,86.795,85600000.0
2009-06-04 08:23:00,86.785,86.82,86.785,86.815,203600000.0
2009-06-04 08:24:00,86.815,86.865,86.815,86.845,554000000.0
2009-06-04 08:25:00,86.85,86.85,86.795,86.845,582800006.0
2009-06-04 08:26:00,86.84,86.845,86.805,86.82,308000000.0
2009-06-04 08:27:00,86.82,86.83,86.81,86.815,213800000.0
2009-06-04 08:28:00,86.82,86.83,86.8,86.82,204800000.0
2009-06-04 08:29:00,86.825,86.825,86.775,86.775,240000000.0
2009-06-04 08:30:00,86.78,86.81,86.76,86.81,313000000.0
2009-06-04 08:31:00,86.81,86.82,86.795,86.82,210400000.0
2009-06-04 08:32:00,86.82,86.82,86.8,86.81,276200000.0
2009-06-04 08:33:00,86.815,86.815,86.785,86.795,116800000.0
2009-06-04 08:34:00,86.795,86.82,86.79,86.815,245600000.0
2009-06-04 08:35:00,86.815,86.835,86.81,86.82,134600000.0
2009-06-04 08:36:00,86.82,86.88,86.815,86.865,159600000.0
2009-06-04 08:37:00,86.86,86.89,86.86,86.88,224400001.0
2009-06-04 08:38:00,86.88,86.915,86.88,86.9,206200000.0
2009-06-04 08:39:00,86.905,86.925,86.85,86.875,271600000.0
2009-06-04 08:40:00,86.875,86.89,86.86,86.865,219200000.0
2009-06-04 08:41:00,86.86,86.865,86.815,86.84,207200000.0
2009-06-04 08:42:00,86.85,86.9,86.85,86.9,236000000.0
2009-06-04 08:43:00,86.885,86.895,86.845,86.86,260800000.0
2009-06-04 08:44:00,86.865,86.915,86.85,86.865,270200000.0
2009-06-04 08:45:00,86.87,86.94,86.865,86.92,351800000.0
2009-06-04 08:46:00,86.92,86.94,86.89,86.915,225200000.0
2009-06-04 08:47:00,86.915,86.935,86.91,86.92,263200000.0
2009-06-04 08:48:00,86.92,86.94,86.92,86.94,181400000.0
2009-06-04 08:49:00,86.94,86.94,86.915,86.93,79200000.0
2009-06-04 08:50:00,86.93,86.98,86.93,86.975,231200000.0
2009-06-04 08:51:00,86.98,87.005,86.96,86.975,271800000.0
2009-06-04 08:52:00,86.965,86.99,86.96,86.98,253800000.0
2009-06-04 08:53:00,86.98,86.98,86.94,86.955,224800000.0
2009-06-04 08:54:00,86.955,86.98,86.93,86.94,332200000.0
2009-06-04 08:55:00,86.935,86.95,86.935,86.94,200800000.0
2009-06-04 08:56:00,86.94,86.955,86.91,86.91,165800000.0
2009-06-04 08:57:00,86.915,86.95,86.915,86.94,190000000.0
2009-06-04 08:58:00,86.935,86.94,86.925,86.93,185400000.0
2009-06-04 08:59:00,86.935,86.96,86.925,86.935,320000000.0
2009-06-04 09:00:00,86.935,87.025,86.935,87.015,282400000.0
2009-06-04 09:01:00,87.005,87.025,86.985,87.02,533200000.0
2009-06-04 09:02:00,87.02,87.04,86.995,87.01,368700000.0
2009-06-04 09:03:00,87.015,87.06,87.015,87.025,823400000.0
2009-06-04 09:04:00,87.025,87.04,86.975,86.985,609600000.0
2009-06-04 09:05:00,86.99,87.03,86.985,87.025,437200000.0
2009-06-04 09:06:00,87.025,87.07,87.02,87.065,354200000.0
2009-06-04 09:07:00,87.065,87.07,87.02,87.02,503200000.0
2009-06-04 09:08:00,87.02,87.07,87.02,87.07,477600000.0
2009-06-04 09:09:00,87.08,87.125,87.06,87.1,446000000.0
2009-06-04 09:10:00,87.1,87.1,87.06,87.075,545600000.0
2009-06-04 09:11:00,87.08,87.095,86.975,87.04,543200000.0
2009-06-04 09:12:00,87.04,87.075,87.03,87.07,607000000.0
2009-06-04 09:13:00,87.07,87.07,87.015,87.025,681400000.0
2009-06-04 09:14:00,87.025,87.065,86.95,87.065,590800000.0
2009-06-04 09:15:00,87.06,87.09,87.05,87.075,608800000.0
2009-06-04 09:16:00,87.075,87.095,87.07,87.075,462200000.0
2009-06-04 09:17:00,87.07,87.07,87.03,87.045,193600000.0
2009-06-04 09:18:00,87.045,87.085,87.045,87.085,202200000.0
2009-06-04 09:19:00,87.1,87.13,87.085,87.115,559400000.0
2009-06-04 09:20:00,87.115,87.12,87.065,87.065,612800000.0
2009-06-04 09:21:00,87.07,87.095,87.065,87.07,290400000.0
2009-06-04 09:22:00,87.06,87.075,87.05,87.055,457000000.0
2009-06-04 09:23:00,87.055,87.07,87.045,87.045,407000000.0
2009-06-04 09:24:00,87.04,87.045,87.015,87.035,321400000.0
2009-06-04 09:25:00,87.035,87.045,86.965,86.99,495000000.0
2009-06-04 09:26:00,86.985,87.035,86.975,87.03,653400000.0
2009-06-04 09:27:00,87.03,87.07,87.005,87.06,543600002.0
2009-06-04 09:28:00,87.06,87.06,87.04,87.055,535400000.0
2009-06-04 09:29:00,87.055,87.1,87.05,87.095,260200000.0
2009-06-04 09:30:00,87.1,87.185,87.085,87.17,550400000.0
2009-06-04 09:31:00,87.175,87.25,87.175,87.21,770600000.0
2009-06-04 09:32:00,87.23,87.24,87.205,87.22,478000001.0
2009-06-04 09:33:00,87.22,87.235,87.205,87.235,344400000.0
2009-06-04 09:34:00,87.23,87.23,87.19,87.195,363000000.0
2009-06-04 09:35:00,87.195,87.215,87.185,87.205,241000001.0
2009-06-04 09:36:00,87.205,87.235,87.18,87.235,145400000.0
2009-06-04 09:37:00,87.235,87.27,87.225,87.24,184000000.0
2009-06-04 09:38:00,87.24,87.26,87.235,87.25,199800000.0
2009-06-04 09:39:00,87.25,87.26,87.22,87.22,483200002.0
2009-06-04 09:40:00,87.22,87.245,87.195,87.22,302600000.0
2009-06-04 09:41:00,87.22,87.245,87.205,87.235,526400000.0
2009-06-04 09:42:00,87.23,87.255,87.19,87.205,751200002.0
2009-06-04 09:43:00,87.195,87.22,87.19,87.205,584000001.0
2009-06-04 09:44:00,87.2,87.22,87.135,87.145,633400001.0
2009-06-04 09:45:00,87.145,87.19,87.135,87.19,548600000.0
2009-06-04 09:46:00,87.19,87.225,87.185,87.195,607000000.0
2009-06-04 09:47:00,87.19,87.2,87.14,87.155,498200002.0
2009-06-04 09:48:00,87.155,87.22,87.155,87.21,487200002.0
2009-06-04 09:49:00,87.22,87.22,87.145,87.165,736600006.0
2009-06-04 09:50:00,87.165,87.18,87.15,87.17,349600001.0
2009-06-04 09:51:00,87.16,87.205,87.155,87.19,398200000.0
2009-06-04 09:52:00,87.185,87.24,87.185,87.2,633800002.0
2009-06-04 09:53:00,87.205,87.205,87.175,87.2,506800000.0
2009-06-04 09:54:00,87.195,87.225,87.18,87.185,460600000.0
2009-06-04 09:55:00,87.185,87.215,87.175,87.175,455600003.0
2009-06-04 09:56:00,87.175,87.175,87.115,87.145,492600002.0
2009-06-04 09:57:00,87.145,87.15,87.115,87.13,272000000.0
2009-06-04 09:58:00,87.13,87.155,87.115,87.155,354199999.0
2009-06-04 09:59:00,87.145,87.195,87.145,87.19,593599998.0
2009-06-04 10:00:00,87.19,87.225,87.185,87.205,467200000.0
2009-06-04 10:01:00,87.21,87.34,87.205,87.32,453400000.0
2009-06-04 10:02:00,87.32,87.325,87.28,87.29,575800000.0
2009-06-04 10:03:00,87.29,87.31,87.285,87.29,248000000.0
2009-06-04 10:04:00,87.29,87.305,87.265,87.27,303400000.0
2009-06-04 10:05:00,87.27,87.285,87.245,87.26,263000000.0
2009-06-04 10:06:00,87.26,87.31,87.245,87.29,399200000.0
2009-06-04 10:07:00,87.3,87.33,87.285,87.29,561200006.0
2009-06-04 10:08:00,87.29,87.29,87.245,87.255,432799999.0
2009-06-04 10:09:00,87.26,87.26,87.195,87.195,332200000.0
2009-06-04 10:10:00,87.195,87.21,87.175,87.18,323200001.0
2009-06-04 10:11:00,87.185,87.2,87.175,87.2,224400000.0
2009-06-04 10:12:00,87.195,87.22,87.19,87.195,268000000.0
2009-06-04 10:13:00,87.195,87.2,87.165,87.17,255200000.0
2009-06-04 10:14:00,87.175,87.175,87.135,87.16,300800001.0
2009-06-04 10:15:00,87.165,87.185,87.15,87.18,364600001.0
2009-06-04 10:16:00,87.18,87.215,87.165,87.19,466400001.0
2009-06-04 10:17:00,87.185,87.245,87.175,87.19,585200002.0
2009-06-04 10:18:00,87.195,87.27,87.195,87.27,393200002.0
2009-06-04 10:19:00,87.27,87.295,87.26,87.28,305800000.0
2009-06-04 10:20:00,87.28,87.285,87.25,87.265,489000003.0
2009-06-04 10:21:00,87.265,87.27,87.23,87.245,310400000.0
2009-06-04 10:22:00,87.245,87.28,87.24,87.275,147800000.0
2009-06-04 10:23:00,87.275,87.295,87.255,87.29,264400000.0
2009-06-04 10:24:00,87.285,87.29,87.27,87.275,334600000.0
2009-06-04 10:25:00,87.26,87.27,87.225,87.235,482600001.0
2009-06-04 10:26:00,87.235,87.27,87.235,87.24,395600001.0
2009-06-04 10:27:00,87.24,87.245,87.215,87.235,196000000.0
2009-06-04 10:28:00,87.24,87.245,87.225,87.235,363200002.0
2009-06-04 10:29:00,87.235,87.24,87.215,87.225,368800001.0
2009-06-04 10:30:00,87.22,87.245,87.215,87.22,340800000.0
2009-06-04 10:31:00,87.22,87.26,87.22,87.26,285600000.0
2009-06-04 10:32:00,87.26,87.26,87.225,87.225,273800000.0
2009-06-04 10:33:00,87.23,87.23,87.17,87.215,279600001.0
2009-06-04 10:34:00,87.22,87.255,87.21,87.25,394000001.0
2009-06-04 10:35:00,87.255,87.27,87.22,87.23,306000000.0
2009-06-04 10:36:00,87.23,87.32,87.23,87.305,417200000.0
2009-06-04 10:37:00,87.3,87.31,87.285,87.31,313000001.0
2009-06-04 10:38:00,87.32,87.32,87.305,87.31,83600000.0
2009-06-04 10:39:00,87.315,87.38,87.31,87.345,318400001.0
2009-06-04 10:40:00,87.345,87.365,87.34,87.34,177200000.0
2009-06-04 10:41:00,87.34,87.355,87.335,87.35,252000001.0
2009-06-04 10:42:00,87.355,87.355,87.25,87.275,360200000.0
2009-06-04 10:43:00,87.275,87.285,87.25,87.25,189600000.0
2009-06-04 10:44:00,87.255,87.31,87.23,87.285,220800000.0
2009-06-04 10:45:00,87.295,87.3,87.26,87.285,322600001.0
2009-06-04 10:46:00,87.285,87.29,87.22,87.23,378200000.0
2009-06-04 10:47:00,87.23,87.275,87.225,87.255,319400000.0
2009-06-04 10:48:00,87.255,87.255,87.21,87.215,311400000.0
2009-06-04 10:49:00,87.22,87.255,87.22,87.245,402600000.0
2009-06-04 10:50:00,87.25,87.25,87.225,87.225,226400000.0
2009-06-04 10:51:00,87.23,87.245,87.23,87.24,341200000.0
2009-06-04 10:52:00,87.24,87.255,87.225,87.225,367200001.0
2009-06-04 10:53:00,87.23,87.235,87.2,87.21,288800000.0
2009-06-04 10:54:00,87.21,87.21,87.19,87.19,268400000.0
2009-06-04 10:55:00,87.195,87.195,87.18,87.185,225000000.0
2009-06-04 10:56:00,87.185,87.265,87.18,87.265,265800000.0
2009-06-04 10:57:00,87.28,87.285,87.255,87.275,617000000.0
2009-06-04 10:58:00,87.275,87.31,87.275,87.3,354400001.0
2009-06-04 10:59:00,87.3,87.39,87.3,87.39,610800000.0
2009-06-04 11:00:00,87.41,87.48,87.4,87.42,450800000.0
2009-06-04 11:01:00,87.415,87.43,87.395,87.42,413800000.0
2009-06-04 11:02:00,87.415,87.42,87.385,87.385,211200000.0
2009-06-04 11:03:00,87.385,87.39,87.365,87.37,282200000.0
2009-06-04 11:04:00,87.37,87.37,87.3,87.31,313400000.0
2009-06-04 11:05:00,87.31,87.355,87.31,87.355,584200000.0
2009-06-04 11:06:00,87.365,87.46,87.355,87.43,492800000.0
2009-06-04 11:07:00,87.435,87.485,87.425,87.445,462800000.0
2009-06-04 11:08:00,87.445,87.455,87.42,87.43,542400000.0
2009-06-04 11:09:00,87.43,87.435,87.38,87.39,542800000.0
2009-06-04 11:10:00,87.39,87.425,87.39,87.405,526800000.0
2009-06-04 11:11:00,87.405,87.435,87.405,87.425,623600001.0
2009-06-04 11:12:00,87.415,87.42,87.4,87.42,438600000.0
2009-06-04 11:13:00,87.425,87.465,87.41,87.415,580200000.0
2009-06-04 11:14:00,87.42,87.47,87.405,87.47,345200000.0
2009-06-04 11:15:00,87.47,87.49,87.45,87.46,845800000.0
2009-06-04 11:16:00,87.465,87.475,87.445,87.46,453600001.0
2009-06-04 11:17:00,87.46,87.49,87.46,87.47,319400000.0
2009-06-04 11:18:00,87.49,87.505,87.455,87.495,399400000.0
2009-06-04 11:19:00,87.495,87.53,87.445,87.46,554800000.0
2009-06-04 11:20:00,87.455,87.47,87.405,87.415,830800000.0
2009-06-04 11:21:00,87.42,87.425,87.39,87.395,390400000.0
2009-06-04 11:22:00,87.4,87.4,87.335,87.36,543200000.0
2009-06-04 11:23:00,87.36,87.415,87.34,87.415,525000000.0
2009-06-04 11:24:00,87.42,87.44,87.39,87.425,335000000.0
2009-06-04 11:25:00,87.435,87.455,87.425,87.445,517800000.0
2009-06-04 11:26:00,87.45,87.45,87.42,87.44,337600000.0
2009-06-04 11:27:00,87.44,87.45,87.435,87.44,141600000.0
2009-06-04 11:28:00,87.435,87.455,87.42,87.45,489000000.0
2009-06-04 11:29:00,87.445,87.45,87.42,87.425,499800000.0
2009-06-04 11:30:00,87.43,87.45,87.42,87.425,229200000.0
2009-06-04 11:31:00,87.425,87.46,87.41,87.46,407000000.0
2009-06-04 11:32:00,87.46,87.46,87.42,87.44,564800000.0
2009-06-04 11:33:00,87.435,87.45,87.42,87.445,242800000.0
2009-06-04 11:34:00,87.445,87.46,87.425,87.455,287400000.0
2009-06-04 11:35:00,87.455,87.465,87.42,87.42,192600000.0
2009-06-04 11:36:00,87.43,87.44,87.41,87.44,359200000.0
2009-06-04 11:37:00,87.44,87.48,87.44,87.48,599600000.0
2009-06-04 11:38:00,87.475,87.48,87.445,87.47,260000000.0
2009-06-04 11:39:00,87.47,87.485,87.455,87.455,141600000.0
2009-06-04 11:40:00,87.465,87.54,87.465,87.535,443200000.0
2009-06-04 11:41:00,87.54,87.54,87.465,87.48,423000000.0
2009-06-04 11:42:00,87.48,87.495,87.44,87.485,635000002.0
2009-06-04 11:43:00,87.48,87.485,87.44,87.44,401200000.0
2009-06-04 11:44:00,87.45,87.475,87.42,87.42,474000000.0
2009-06-04 11:45:00,87.42,87.425,87.385,87.4,430800000.0
2009-06-04 11:46:00,87.4,87.44,87.4,87.44,553400000.0
2009-06-04 11:47:00,87.44,87.485,87.44,87.455,487000000.0
2009-06-04 11:48:00,87.455,87.475,87.42,87.43,330400000.0
2009-06-04 11:49:00,87.43,87.475,87.415,87.465,417600000.0
2009-06-04 11:50:00,87.465,87.465,87.43,87.45,213400000.0
2009-06-04 11:51:00,87.45,87.455,87.42,87.43,391600000.0
2009-06-04 11:52:00,87.435,87.435,87.385,87.39,348600000.0
2009-06-04 11:53:00,87.385,87.39,87.32,87.335,350000000.0
2009-06-04 11:54:00,87.335,87.395,87.335,87.395,325400000.0
2009-06-04 11:55:00,87.395,87.395,87.365,87.37,473400000.0
2009-06-04 11:56:00,87.375,87.38,87.325,87.325,421400000.0
2009-06-04 11:57:00,87.33,87.39,87.315,87.365,368400000.0
2009-06-04 11:58:00,87.375,87.385,87.33,87.375,556200000.0
2009-06-04 11:59:00,87.375,87.38,87.325,87.335,391400000.0
2009-06-04 12:00:00,87.33,87.39,87.33,87.355,369400000.0
2009-06-04 12:01:00,87.35,87.365,87.33,87.345,415000000.0
2009-06-04 12:02:00,87.345,87.35,87.325,87.35,325200000.0
2009-06-04 12:03:00,87.345,87.395,87.34,87.395,438000000.0
2009-06-04 12:04:00,87.38,87.385,87.325,87.33,285100000.0
2009-06-04 12:05:00,87.33,87.335,87.28,87.285,248800000.0
2009-06-04 12:06:00,87.285,87.3,87.265,87.29,427000001.0
2009-06-04 12:07:00,87.29,87.315,87.285,87.3,476400000.0
2009-06-04 12:08:00,87.3,87.3,87.2,87.215,725000002.0
2009-06-04 12:09:00,87.215,87.215,87.135,87.155,716400000.0
2009-06-04 12:10:00,87.155,87.215,87.145,87.205,545000002.0
2009-06-04 12:11:00,87.205,87.23,87.2,87.21,478600000.0
2009-06-04 12:12:00,87.21,87.21,87.145,87.17,646200000.0
2009-06-04 12:13:00,87.175,87.23,87.17,87.205,689400001.0
2009-06-04 12:14:00,87.205,87.215,87.145,87.15,339600000.0
2009-06-04 12:15:00,87.15,87.155,87.145,87.155,143200000.0
2009-06-04 12:16:00,87.155,87.16,87.1,87.105,171400000.0
2009-06-04 12:17:00,87.1,87.1,87.095,87.095,48400000.0
2009-06-04 12:18:00,87.09,87.12,87.085,87.09,359800000.0
2009-06-04 12:19:00,87.09,87.11,87.06,87.065,486600000.0
2009-06-04 12:20:00,87.065,87.14,87.065,87.135,409000000.0
2009-06-04 12:21:00,87.125,87.125,87.095,87.125,196400000.0
2009-06-04 12:22:00,87.12,87.13,87.105,87.13,168800000.0
2009-06-04 12:23:00,87.135,87.205,87.12,87.205,86800000.0
2009-06-04 12:24:00,87.21,87.25,87.17,87.21,131400000.0
2009-06-04 12:25:00,87.2,87.23,87.175,87.175,200400000.0
2009-06-04 12:26:00,87.16,87.18,87.145,87.155,462000000.0
2009-06-04 12:27:00,87.155,87.185,87.145,87.175,326400000.0
2009-06-04 12:28:00,87.175,87.175,87.14,87.14,682000000.0
2009-06-04 12:29:00,87.145,87.175,87.14,87.175,386200000.0
2009-06-04 12:30:00,87.175,87.195,87.17,87.185,431000000.0
2009-06-04 12:31:00,87.18,87.205,87.155,87.17,298200000.0
2009-06-04 12:32:00,87.17,87.2,87.13,87.13,320600000.0
2009-06-04 12:33:00,87.15,87.15,87.08,87.085,303200000.0
2009-06-04 12:34:00,87.075,87.1,87.035,87.05,562600000.0
2009-06-04 12:35:00,87.05,87.12,87.05,87.07,364400000.0
2009-06-04 12:36:00,87.07,87.09,87.065,87.08,317400000.0
2009-06-04 12:37:00,87.09,87.14,87.085,87.14,386600000.0
2009-06-04 12:38:00,87.14,87.14,87.075,87.09,370800000.0
2009-06-04 12:39:00,87.09,87.09,87.065,87.08,368600002.0
2009-06-04 12:40:00,87.08,87.11,87.075,87.11,171600000.0
2009-06-04 12:41:00,87.11,87.145,87.105,87.135,208200000.0
2009-06-04 12:42:00,87.135,87.135,87.08,87.085,344000000.0
2009-06-04 12:43:00,87.095,87.11,87.055,87.07,305800001.0
2009-06-04 12:44:00,87.08,87.105,87.065,87.065,392400000.0
2009-06-04 12:45:00,87.07,87.09,87.06,87.065,189600000.0
2009-06-04 12:46:00,87.06,87.07,86.99,87.02,318800000.0
2009-06-04 12:47:00,87.02,87.03,86.975,86.975,243600000.0
2009-06-04 12:48:00,86.975,87.075,86.975,87.075,404600000.0
2009-06-04 12:49:00,87.075,87.085,87.055,87.08,207600000.0
2009-06-04 12:50:00,87.085,87.105,87.08,87.1,206200000.0
2009-06-04 12:51:00,87.1,87.1,87.07,87.07,217800000.0
2009-06-04 12:52:00,87.08,87.08,87.065,87.08,129000000.0
2009-06-04 12:53:00,87.08,87.11,87.075,87.11,159600000.0
2009-06-04 12:54:00,87.11,87.13,87.105,87.125,178800000.0
2009-06-04 12:55:00,87.13,87.2,87.1,87.19,422200000.0
2009-06-04 12:56:00,87.18,87.2,87.18,87.19,213600000.0
2009-06-04 12:57:00,87.19,87.23,87.18,87.225,446200000.0
2009-06-04 12:58:00,87.225,87.235,87.21,87.23,158600000.0
2009-06-04 12:59:00,87.23,87.23,87.185,87.2,169200000.0
2009-06-04 13:00:00,87.2,87.24,87.2,87.22,288000000.0
2009-06-04 13:01:00,87.22,87.23,87.2,87.23,210400000.0
2009-06-04 13:02:00,87.23,87.26,87.175,87.195,285600000.0
2009-06-04 13:03:00,87.2,87.23,87.185,87.21,190000000.0
2009-06-04 13:04:00,87.205,87.22,87.165,87.17,251600000.0
2009-06-04 13:05:00,87.175,87.21,87.17,87.19,232800000.0
2009-06-04 13:06:00,87.19,87.2,87.12,87.18,220600000.0
2009-06-04 13:07:00,87.18,87.18,87.095,87.14,339600000.0
2009-06-04 13:08:00,87.135,87.18,87.125,87.15,235400000.0
2009-06-04 13:09:00,87.15,87.15,87.125,87.14,342600000.0
2009-06-04 13:10:00,87.13,87.15,87.12,87.13,172000000.0
2009-06-04 13:11:00,87.14,87.14,87.07,87.085,292800000.0
2009-06-04 13:12:00,87.08,87.13,87.025,87.03,412800000.0
2009-06-04 13:13:00,87.02,87.025,86.97,87.0,415800000.0
2009-06-04 13:14:00,87.0,87.03,86.985,87.02,342000000.0
2009-06-04 13:15:00,87.02,87.035,86.985,87.025,385200000.0
2009-06-04 13:16:00,87.025,87.085,87.025,87.065,191400001.0
2009-06-04 13:17:00,87.065,87.19,87.065,87.17,324200000.0
2009-06-04 13:18:00,87.16,87.17,87.115,87.14,277000000.0
2009-06-04 13:19:00,87.14,87.15,87.06,87.07,215000000.0
2009-06-04 13:20:00,87.07,87.09,87.025,87.08,427000000.0
2009-06-04 13:21:00,87.08,87.14,87.075,87.1,317800000.0
2009-06-04 13:22:00,87.1,87.11,87.0,87.015,380000000.0
2009-06-04 13:23:00,87.015,87.055,86.93,86.935,369000000.0
2009-06-04 13:24:00,86.935,86.995,86.935,86.98,262600000.0
2009-06-04 13:25:00,86.995,87.02,86.92,86.93,277400000.0
2009-06-04 13:26:00,86.935,86.94,86.89,86.89,313000000.0
2009-06-04 13:27:00,86.89,86.92,86.865,86.875,307600000.0
2009-06-04 13:28:00,86.88,87.0,86.88,86.995,453800000.0
2009-06-04 13:29:00,86.995,86.995,86.9,86.91,246600000.0
2009-06-04 13:30:00,86.915,86.94,86.885,86.925,209800000.0
2009-06-04 13:31:00,86.93,86.98,86.93,86.965,250000000.0
2009-06-04 13:32:00,86.965,86.97,86.92,86.93,185400000.0
2009-06-04 13:33:00,86.94,87.02,86.94,86.985,173800000.0
2009-06-04 13:34:00,86.99,87.02,86.99,87.005,135200000.0
2009-06-04 13:35:00,87.01,87.075,86.99,87.06,355800000.0
2009-06-04 13:36:00,87.06,87.135,87.06,87.09,368200000.0
2009-06-04 13:37:00,87.09,87.11,87.04,87.08,533600000.0
2009-06-04 13:38:00,87.08,87.125,87.065,87.12,551400000.0
2009-06-04 13:39:00,87.12,87.12,87.05,87.05,349600000.0
2009-06-04 13:40:00,87.05,87.07,87.015,87.035,447600000.0
2009-06-04 13:41:00,87.035,87.11,87.035,87.1,275200000.0
2009-06-04 13:42:00,87.1,87.17,87.1,87.135,453200000.0
2009-06-04 13:43:00,87.135,87.17,87.12,87.13,587600000.0
2009-06-04 13:44:00,87.13,87.17,87.11,87.12,341200000.0
2009-06-04 13:45:00,87.125,87.18,87.1,87.11,319400000.0
2009-06-04 13:46:00,87.11,87.13,87.02,87.04,445100000.0
2009-06-04 13:47:00,87.05,87.07,86.88,86.895,908800000.0
2009-06-04 13:48:00,86.9,86.99,86.9,86.99,551100000.0
2009-06-04 13:49:00,86.99,87.045,86.99,87.04,529200000.0
2009-06-04 13:50:00,87.045,87.045,86.965,87.0,619600000.0
2009-06-04 13:51:00,87.0,87.05,86.91,86.91,555400001.0
2009-06-04 13:52:00,86.9,86.96,86.9,86.95,256400000.0
2009-06-04 13:53:00,86.96,86.98,86.93,86.96,497200000.0
2009-06-04 13:54:00,86.97,87.01,86.935,86.94,275600000.0
2009-06-04 13:55:00,86.94,86.975,86.86,86.87,568500000.0
2009-06-04 13:56:00,86.87,86.9,86.775,86.79,646500000.0
2009-06-04 13:57:00,86.81,86.81,86.675,86.695,607400000.0
2009-06-04 13:58:00,86.705,86.76,86.65,86.67,769600000.0
2009-06-04 13:59:00,86.67,86.78,86.645,86.765,672400000.0
2009-06-04 14:00:00,86.765,86.795,86.685,86.74,807200000.0
2009-06-04 14:01:00,86.745,86.79,86.615,86.645,640400000.0
2009-06-04 14:02:00,86.65,86.775,86.64,86.75,506800000.0
2009-06-04 14:03:00,86.75,86.755,86.695,86.75,291600000.0
2009-06-04 14:04:00,86.755,86.835,86.675,86.745,292600000.0
2009-06-04 14:05:00,86.75,86.82,86.73,86.79,235200000.0
2009-06-04 14:06:00,86.79,86.9,86.77,86.86,346200000.0
2009-06-04 14:07:00,86.865,86.94,86.77,86.94,404600000.0
2009-06-04 14:08:00,86.935,87.085,86.92,86.99,524400000.0
2009-06-04 14:09:00,86.99,87.035,86.915,86.93,502400000.0
2009-06-04 14:10:00,86.92,87.01,86.895,86.915,384200000.0
2009-06-04 14:11:00,86.92,87.03,86.86,86.87,471200001.0
2009-06-04 14:12:00,86.87,86.96,86.84,86.95,171800000.0
2009-06-04 14:13:00,86.95,87.0,86.95,86.95,241200000.0
2009-06-04 14:14:00,86.935,86.945,86.79,86.8,320200000.0
2009-06-04 14:15:00,86.805,86.88,86.805,86.85,221200000.0
2009-06-04 14:16:00,86.85,86.93,86.775,86.775,312800000.0
2009-06-04 14:17:00,86.77,86.825,86.755,86.8,136000000.0
2009-06-04 14:18:00,86.795,86.81,86.77,86.8,116200000.0
2009-06-04 14:19:00,86.805,86.89,86.805,86.86,183200000.0
2009-06-04 14:20:00,86.86,86.91,86.855,86.885,186000000.0
2009-06-04 14:21:00,86.89,86.93,86.87,86.92,253800000.0
2009-06-04 14:22:00,86.93,87.045,86.92,87.045,312000000.0
2009-06-04 14:23:00,87.055,87.085,87.025,87.025,278800000.0
2009-06-04 14:24:00,87.03,87.09,86.985,87.04,268800000.0
2009-06-04 14:25:00,87.04,87.07,87.03,87.05,300200000.0
2009-06-04 14:26:00,87.045,87.11,87.045,87.105,258800000.0
2009-06-04 14:27:00,87.1,87.105,87.06,87.07,199000000.0
2009-06-04 14:28:00,87.075,87.075,87.045,87.07,143200000.0
2009-06-04 14:29:00,87.07,87.08,86.98,87.005,441600000.0
2009-06-04 14:30:00,87.005,87.155,87.005,87.155,251800000.0
2009-06-04 14:31:00,87.16,87.26,87.16,87.23,210600000.0
2009-06-04 14:32:00,87.23,87.32,87.23,87.275,247200000.0
2009-06-04 14:33:00,87.275,87.315,87.255,87.255,255200000.0
2009-06-04 14:34:00,87.26,87.265,87.225,87.25,198200000.0
2009-06-04 14:35:00,87.25,87.335,87.245,87.32,224800000.0
2009-06-04 14:36:00,87.31,87.34,87.285,87.285,281600000.0
2009-06-04 14:37:00,87.29,87.325,87.25,87.255,287800000.0
2009-06-04 14:38:00,87.255,87.26,87.18,87.24,191000000.0
2009-06-04 14:39:00,87.265,87.32,87.195,87.2,316200000.0
2009-06-04 14:40:00,87.195,87.26,87.19,87.25,238600000.0
2009-06-04 14:41:00,87.255,87.27,87.155,87.2,264000000.0
2009-06-04 14:42:00,87.2,87.29,87.19,87.29,381200000.0
2009-06-04 14:43:00,87.28,87.34,87.28,87.31,258600000.0
2009-06-04 14:44:00,87.3,87.335,87.3,87.31,168800000.0
2009-06-04 14:45:00,87.275,87.3,87.185,87.215,215600000.0
2009-06-04 14:46:00,87.22,87.22,87.17,87.18,198800000.0
2009-06-04 14:47:00,87.185,87.25,87.16,87.25,192600000.0
2009-06-04 14:48:00,87.25,87.25,87.12,87.17,255400000.0
2009-06-04 14:49:00,87.17,87.205,87.145,87.2,262600000.0
2009-06-04 14:50:00,87.2,87.205,87.135,87.205,287600000.0
2009-06-04 14:51:00,87.21,87.265,87.16,87.26,295200000.0
2009-06-04 14:52:00,87.26,87.38,87.245,87.355,317400000.0
2009-06-04 14:53:00,87.355,87.37,87.3,87.36,249000000.0
2009-06-04 14:54:00,87.365,87.4,87.33,87.395,298600000.0
2009-06-04 14:55:00,87.39,87.46,87.38,87.39,280600000.0
2009-06-04 14:56:00,87.39,87.58,87.375,87.515,336400000.0
2009-06-04 14:57:00,87.515,87.52,87.455,87.49,324600000.0
2009-06-04 14:58:00,87.49,87.57,87.45,87.5,325800000.0
2009-06-04 14:59:00,87.5,87.54,87.455,87.485,279600000.0
2009-06-04 15:00:00,87.48,87.5,87.35,87.48,272200000.0
2009-06-04 15:01:00,87.48,87.48,87.415,87.44,267400000.0
2009-06-04 15:02:00,87.44,87.44,87.395,87.405,272400000.0
2009-06-04 15:03:00,87.405,87.415,87.315,87.335,293200000.0
2009-06-04 15:04:00,87.32,87.32,87.26,87.265,269800000.0
2009-06-04 15:05:00,87.26,87.37,87.26,87.355,210600000.0
2009-06-04 15:06:00,87.35,87.4,87.345,87.37,239600000.0
2009-06-04 15:07:00,87.37,87.37,87.285,87.285,186800000.0
2009-06-04 15:08:00,87.285,87.31,87.235,87.31,228800000.0
2009-06-04 15:09:00,87.31,87.37,87.3,87.31,242400000.0
2009-06-04 15:10:00,87.31,87.35,87.31,87.33,150200000.0
2009-06-04 15:11:00,87.33,87.34,87.235,87.235,218000000.0
2009-06-04 15:12:00,87.225,87.26,87.22,87.25,214800000.0
2009-06-04 15:13:00,87.25,87.25,87.175,87.175,194200000.0
2009-06-04 15:14:00,87.17,87.19,87.15,87.155,256600000.0
2009-06-04 15:15:00,87.155,87.155,87.105,87.14,121500000.0
2009-06-04 15:16:00,87.14,87.155,87.09,87.13,181400000.0
2009-06-04 15:17:00,87.135,87.145,87.035,87.04,168600000.0
2009-06-04 15:18:00,87.04,87.07,86.96,86.96,309000000.0
2009-06-04 15:19:00,86.965,86.97,86.82,86.82,390000000.0
2009-06-04 15:20:00,86.82,86.865,86.79,86.8,342200000.0
2009-06-04 15:21:00,86.825,86.925,86.825,86.91,379600000.0
2009-06-04 15:22:00,86.91,86.975,86.875,86.97,363600000.0
2009-06-04 15:23:00,86.97,87.03,86.97,86.98,354000000.0
2009-06-04 15:24:00,86.98,86.985,86.935,86.95,211400000.0
2009-06-04 15:25:00,86.95,86.95,86.84,86.855,274400000.0
2009-06-04 15:26:00,86.85,86.89,86.815,86.88,404200000.0
2009-06-04 15:27:00,86.88,86.945,86.88,86.91,273600000.0
2009-06-04 15:28:00,86.91,86.945,86.9,86.94,150800000.0
2009-06-04 15:29:00,86.94,86.95,86.895,86.92,241200000.0
2009-06-04 15:30:00,86.92,86.995,86.92,86.92,328400000.0
2009-06-04 15:31:00,86.92,86.945,86.88,86.895,299400000.0
2009-06-04 15:32:00,86.89,86.955,86.875,86.95,315000000.0
2009-06-04 15:33:00,86.95,86.95,86.895,86.92,255800000.0
2009-06-04 15:34:00,86.92,86.98,86.92,86.98,224600000.0
2009-06-04 15:35:00,86.98,87.065,86.98,87.005,304400000.0
2009-06-04 15:36:00,86.99,87.04,86.985,87.03,249200000.0
2009-06-04 15:37:00,87.035,87.07,86.985,86.985,172200000.0
2009-06-04 15:38:00,87.0,87.075,86.96,87.055,320400000.0
2009-06-04 15:39:00,87.06,87.085,86.98,87.03,300800000.0
2009-06-04 15:40:00,87.03,87.125,87.02,87.1,291800000.0
2009-06-04 15:41:00,87.11,87.11,87.07,87.07,241800000.0
2009-06-04 15:42:00,87.075,87.09,87.06,87.07,360200000.0
2009-06-04 15:43:00,87.085,87.085,87.03,87.06,263600000.0
2009-06-04 15:44:00,87.06,87.075,86.995,87.0,315400000.0
2009-06-04 15:45:00,87.0,87.045,87.0,87.02,331600000.0
2009-06-04 15:46:00,87.04,87.09,87.01,87.015,370200000.0
2009-06-04 15:47:00,87.015,87.13,87.015,87.075,343400000.0
2009-06-04 15:48:00,87.07,87.08,87.035,87.06,271400000.0
2009-06-04 15:49:00,87.055,87.06,86.985,87.03,260000000.0
2009-06-04 15:50:00,87.03,87.03,86.895,86.925,281400000.0
2009-06-04 15:51:00,86.935,86.96,86.895,86.91,298400000.0
2009-06-04 15:52:00,86.91,86.94,86.88,86.935,264000000.0
2009-06-04 15:53:00,86.935,86.935,86.91,86.92,257400000.0
2009-06-04 15:54:00,86.92,86.92,86.87,86.89,239600000.0
2009-06-04 15:55:00,86.89,86.905,86.86,86.875,332600000.0
2009-06-04 15:56:00,86.87,86.92,86.87,86.9,221000000.0
2009-06-04 15:57:00,86.89,86.925,86.89,86.9,214000000.0
2009-06-04 15:58:00,86.905,86.94,86.905,86.94,179200000.0
2009-06-04 15:59:00,86.94,86.99,86.935,86.955,117800000.0
2009-06-04 16:00:00,86.945,86.945,86.855,86.92,164200000.0
2009-06-04 16:01:00,86.92,86.95,86.92,86.945,83000000.0
2009-06-04 16:02:00,86.95,86.965,86.94,86.95,90000000.0
2009-06-04 16:03:00,86.955,87.025,86.94,86.995,266400000.0
2009-06-04 16:04:00,87.0,87.015,86.955,86.97,329200000.0
2009-06-04 16:05:00,86.965,86.99,86.945,86.97,344400000.0
2009-06-04 16:06:00,86.97,86.97,86.87,86.87,352200000.0
2009-06-04 16:07:00,86.87,86.91,86.85,86.87,352800000.0
2009-06-04 16:08:00,86.865,86.89,86.84,86.85,288600000.0
2009-06-04 16:09:00,86.85,86.875,86.82,86.87,189000000.0
2009-06-04 16:10:00,86.86,86.865,86.82,86.82,271600000.0
2009-06-04 16:11:00,86.82,86.83,86.71,86.75,330000000.0
2009-06-04 16:12:00,86.75,86.76,86.715,86.73,343800000.0
2009-06-04 16:13:00,86.73,86.76,86.71,86.755,300000000.0
2009-06-04 16:14:00,86.76,86.795,86.76,86.78,220800000.0
2009-06-04 16:15:00,86.775,86.8,86.755,86.79,464000000.0
2009-06-04 16:16:00,86.79,86.815,86.76,86.795,585000000.0
2009-06-04 16:17:00,86.795,86.81,86.77,86.805,453000000.0
2009-06-04 16:18:00,86.805,86.825,86.77,86.815,515600000.0
2009-06-04 16:19:00,86.82,86.83,86.79,86.825,441800000.0
2009-06-04 16:20:00,86.83,86.89,86.81,86.885,440000000.0
2009-06-04 16:21:00,86.88,86.9,86.835,86.875,601600000.0
2009-06-04 16:22:00,86.88,86.935,86.875,86.905,373000000.0
2009-06-04 16:23:00,86.9,87.02,86.88,87.015,482000000.0
2009-06-04 16:24:00,87.02,87.07,86.955,87.07,788800000.0
2009-06-04 16:25:00,87.07,87.11,87.045,87.05,673200000.0
2009-06-04 16:26:00,87.05,87.07,87.035,87.065,554400000.0
2009-06-04 16:27:00,87.07,87.075,87.02,87.03,514800000.0
2009-06-04 16:28:00,87.025,87.125,87.0,87.095,750800000.0
2009-06-04 16:29:00,87.095,87.12,87.08,87.12,412600000.0
2009-06-04 16:30:00,87.12,87.13,87.095,87.12,614400000.0
2009-06-04 16:31:00,87.12,87.15,87.09,87.115,542600000.0
2009-06-04 16:32:00,87.115,87.115,87.03,87.03,525200000.0
2009-06-04 16:33:00,87.03,87.03,86.99,87.02,334800000.0
2009-06-04 16:34:00,87.015,87.06,87.0,87.06,328800000.0
2009-06-04 16:35:00,87.065,87.12,87.045,87.11,385000000.0
2009-06-04 16:36:00,87.11,87.12,87.085,87.085,295200000.0
2009-06-04 16:37:00,87.065,87.075,87.025,87.03,246000000.0
2009-06-04 16:38:00,87.03,87.065,87.03,87.06,250800000.0
2009-06-04 16:39:00,87.06,87.105,87.055,87.09,340000000.0
2009-06-04 16:40:00,87.1,87.12,87.06,87.06,435200000.0
2009-06-04 16:41:00,87.06,87.075,87.035,87.055,313400000.0
2009-06-04 16:42:00,87.055,87.06,87.02,87.03,199600000.0
2009-06-04 16:43:00,87.03,87.07,87.03,87.055,194400000.0
2009-06-04 16:44:00,87.055,87.23,87.05,87.22,549000000.0
2009-06-04 16:45:00,87.225,87.35,87.21,87.35,463200000.0
2009-06-04 16:46:00,87.36,87.39,87.34,87.38,484800000.0
2009-06-04 16:47:00,87.38,87.4,87.35,87.39,470000000.0
2009-06-04 16:48:00,87.395,87.48,87.395,87.44,653400000.0
2009-06-04 16:49:00,87.455,87.485,87.43,87.48,484200000.0
2009-06-04 16:50:00,87.48,87.54,87.48,87.54,418600000.0
2009-06-04 16:51:00,87.53,87.6,87.525,87.6,367200000.0
2009-06-04 16:52:00,87.6,87.605,87.58,87.6,580400000.0
2009-06-04 16:53:00,87.595,87.595,87.56,87.56,491600000.0
2009-06-04 16:54:00,87.57,87.6,87.495,87.5,535600000.0
2009-06-04 16:55:00,87.5,87.57,87.5,87.56,449200000.0
2009-06-04 16:56:00,87.56,87.71,87.53,87.69,448600000.0
2009-06-04 16:57:00,87.685,87.75,87.67,87.74,717400000.0
2009-06-04 16:58:00,87.74,87.76,87.65,87.67,656600000.0
2009-06-04 16:59:00,87.67,87.68,87.605,87.62,718000000.0
2009-06-04 17:00:00,87.615,87.685,87.61,87.67,424400000.0
2009-06-04 17:01:00,87.67,87.685,87.645,87.66,380400000.0
2009-06-04 17:02:00,87.66,87.68,87.65,87.67,378800000.0
2009-06-04 17:03:00,87.67,87.685,87.62,87.65,452200001.0
2009-06-04 17:04:00,87.65,87.675,87.63,87.63,533200000.0
2009-06-04 17:05:00,87.635,87.725,87.63,87.725,368200000.0
2009-06-04 17:06:00,87.725,87.77,87.72,87.77,568800000.0
2009-06-04 17:07:00,87.76,87.79,87.75,87.76,348400000.0
2009-06-04 17:08:00,87.75,87.795,87.75,87.78,317400000.0
2009-06-04 17:09:00,87.78,87.8,87.78,87.8,244400000.0
2009-06-04 17:10:00,87.8,87.815,87.77,87.77,499600000.0
2009-06-04 17:11:00,87.77,87.79,87.71,87.715,424200000.0
2009-06-04 17:12:00,87.72,87.735,87.71,87.72,515400000.0
2009-06-04 17:13:00,87.71,87.77,87.71,87.715,457000001.0
2009-06-04 17:14:00,87.715,87.785,87.715,87.735,380800000.0
2009-06-04 17:15:00,87.735,87.79,87.725,87.79,404800000.0
2009-06-04 17:16:00,87.79,87.815,87.7,87.71,446900000.0
2009-06-04 17:17:00,87.715,87.77,87.71,87.76,227000000.0
2009-06-04 17:18:00,87.76,87.855,87.75,87.82,472200000.0
2009-06-04 17:19:00,87.82,87.87,87.81,87.84,299400000.0
2009-06-04 17:20:00,87.845,87.865,87.795,87.81,488600000.0
2009-06-04 17:21:00,87.81,87.84,87.8,87.83,402600000.0
2009-06-04 17:22:00,87.83,87.83,87.79,87.79,405800000.0
2009-06-04 17:23:00,87.79,87.82,87.78,87.82,594800000.0
2009-06-04 17:24:00,87.825,87.88,87.825,87.88,415200000.0
2009-06-04 17:25:00,87.88,87.89,87.85,87.86,420000000.0
2009-06-04 17:26:00,87.86,87.86,87.815,87.825,416200000.0
2009-06-04 17:27:00,87.825,87.85,87.81,87.85,412400000.0
2009-06-04 17:28:00,87.85,87.915,87.83,87.89,498600000.0
2009-06-04 17:29:00,87.89,87.895,87.83,87.835,680999999.0
2009-06-04 17:30:00,87.84,87.85,87.805,87.805,530600000.0
2009-06-04 17:31:00,87.805,87.83,87.795,87.82,629000000.0
2009-06-04 17:32:00,87.82,87.835,87.8,87.81,495400000.0
2009-06-04 17:33:00,87.81,87.83,87.8,87.83,512400000.0
2009-06-04 17:34:00,87.825,87.86,87.8,87.82,480600000.0
2009-06-04 17:35:00,87.82,87.82,87.765,87.765,528400000.0
2009-06-04 17:36:00,87.77,87.78,87.735,87.77,524200000.0
2009-06-04 17:37:00,87.775,87.8,87.765,87.765,564200000.0
2009-06-04 17:38:00,87.765,87.835,87.765,87.81,489800000.0
2009-06-04 17:39:00,87.82,87.85,87.805,87.85,362400000.0
2009-06-04 17:40:00,87.855,87.885,87.85,87.865,283200000.0
2009-06-04 17:41:00,87.865,87.87,87.825,87.86,296400000.0
2009-06-04 17:42:00,87.86,87.88,87.85,87.88,334400000.0
2009-06-04 17:43:00,87.88,87.895,87.86,87.87,451600000.0
2009-06-04 17:44:00,87.87,87.895,87.84,87.855,536200000.0
2009-06-04 17:45:00,87.85,87.85,87.74,87.745,576200000.0
2009-06-04 17:46:00,87.735,87.74,87.71,87.71,541800000.0
2009-06-04 17:47:00,87.71,87.71,87.625,87.66,479600000.0
2009-06-04 17:48:00,87.66,87.72,87.66,87.72,431400000.0
2009-06-04 17:49:00,87.72,87.735,87.685,87.685,260800000.0
2009-06-04 17:50:00,87.67,87.69,87.66,87.66,413400000.0
2009-06-04 17:51:00,87.67,87.685,87.62,87.64,382200000.0
2009-06-04 17:52:00,87.64,87.665,87.63,87.66,305000000.0
2009-06-04 17:53:00,87.665,87.69,87.66,87.66,442400000.0
2009-06-04 17:54:00,87.66,87.665,87.6,87.605,417600000.0
2009-06-04 17:55:00,87.61,87.65,87.61,87.635,204400000.0
2009-06-04 17:56:00,87.63,87.675,87.61,87.655,317600000.0
2009-06-04 17:57:00,87.655,87.655,87.6,87.645,479800000.0
2009-06-04 17:58:00,87.655,87.66,87.625,87.64,237400000.0
2009-06-04 17:59:00,87.64,87.66,87.62,87.63,371800000.0
2009-06-04 18:00:00,87.62,87.625,87.575,87.575,386000000.0
2009-06-04 18:01:00,87.575,87.58,87.515,87.52,241200000.0
2009-06-04 18:02:00,87.53,87.575,87.53,87.545,411000000.0
2009-06-04 18:03:00,87.545,87.545,87.49,87.515,435000000.0
2009-06-04 18:04:00,87.505,87.515,87.48,87.48,343600000.0
2009-06-04 18:05:00,87.48,87.49,87.47,87.49,213000000.0
2009-06-04 18:06:00,87.48,87.495,87.435,87.44,525000000.0
2009-06-04 18:07:00,87.44,87.45,87.425,87.45,247000000.0
2009-06-04 18:08:00,87.45,87.51,87.45,87.51,287200000.0
2009-06-04 18:09:00,87.51,87.59,87.51,87.585,213200000.0
2009-06-04 18:10:00,87.585,87.585,87.54,87.57,320200000.0
2009-06-04 18:11:00,87.57,87.62,87.57,87.615,169600000.0
2009-06-04 18:12:00,87.62,87.62,87.58,87.61,188400000.0
2009-06-04 18:13:00,87.61,87.62,87.575,87.62,390800000.0
2009-06-04 18:14:00,87.62,87.62,87.59,87.6,247400000.0
2009-06-04 18:15:00,87.595,87.605,87.535,87.595,622000001.0
2009-06-04 18:16:00,87.595,87.595,87.545,87.59,463600000.0
2009-06-04 18:17:00,87.59,87.6,87.535,87.565,544200000.0
2009-06-04 18:18:00,87.565,87.625,87.565,87.6,258400000.0
2009-06-04 18:19:00,87.61,87.61,87.56,87.56,270400000.0
2009-06-04 18:20:00,87.56,87.59,87.555,87.57,185600000.0
2009-06-04 18:21:00,87.57,87.575,87.505,87.53,370000000.0
2009-06-04 18:22:00,87.53,87.585,87.53,87.56,286800000.0
2009-06-04 18:23:00,87.56,87.61,87.54,87.61,278600000.0
2009-06-04 18:24:00,87.62,87.62,87.505,87.575,479500000.0
2009-06-04 18:25:00,87.58,87.6,87.53,87.58,458400000.0
2009-06-04 18:26:00,87.585,87.61,87.58,87.6,208800000.0
2009-06-04 18:27:00,87.6,87.62,87.6,87.62,95600000.0
2009-06-04 18:28:00,87.62,87.635,87.61,87.62,134000000.0
2009-06-04 18:29:00,87.62,87.65,87.59,87.65,269600000.0
2009-06-04 18:30:00,87.65,87.65,87.61,87.62,222400000.0
2009-06-04 18:31:00,87.62,87.62,87.56,87.605,384400000.0
2009-06-04 18:32:00,87.615,87.62,87.55,87.55,398200000.0
2009-06-04 18:33:00,87.56,87.575,87.54,87.56,332800000.0
2009-06-04 18:34:00,87.56,87.605,87.56,87.605,168200000.0
2009-06-04 18:35:00,87.605,87.68,87.605,87.68,224000000.0
2009-06-04 18:36:00,87.68,87.77,87.68,87.75,305600000.0
2009-06-04 18:37:00,87.725,87.77,87.725,87.755,190800000.0
2009-06-04 18:38:00,87.76,87.845,87.755,87.83,268000000.0
2009-06-04 18:39:00,87.84,87.84,87.8,87.84,384400000.0
2009-06-04 18:40:00,87.84,87.93,87.84,87.88,286000000.0
2009-06-04 18:41:00,87.88,87.88,87.84,87.87,370600000.0
2009-06-04 18:42:00,87.875,87.88,87.86,87.86,299400000.0
2009-06-04 18:43:00,87.86,87.87,87.845,87.85,272600000.0
2009-06-04 18:44:00,87.85,87.88,87.845,87.87,177800000.0
2009-06-04 18:45:00,87.87,87.94,87.87,87.91,483800000.0
2009-06-04 18:46:00,87.91,87.92,87.86,87.86,346200000.0
2009-06-04 18:47:00,87.855,87.865,87.81,87.81,285000000.0
2009-06-04 18:48:00,87.82,87.865,87.81,87.85,115800000.0
2009-06-04 18:49:00,87.855,87.86,87.815,87.82,160400000.0
2009-06-04 18:50:00,87.82,87.84,87.81,87.84,76600000.0
2009-06-04 18:51:00,87.84,87.84,87.825,87.825,159200000.0
2009-06-04 18:52:00,87.825,87.825,87.805,87.805,127400000.0
2009-06-04 18:53:00,87.8,87.8,87.775,87.78,107800000.0
2009-06-04 18:54:00,87.785,87.8,87.75,87.79,180600000.0
2009-06-04 18:55:00,87.795,87.8,87.735,87.74,458600000.0
2009-06-04 18:56:00,87.745,87.745,87.705,87.72,419400000.0
2009-06-04 18:57:00,87.72,87.745,87.715,87.74,244600000.0
2009-06-04 18:58:00,87.73,87.78,87.725,87.78,151400000.0
2009-06-04 18:59:00,87.78,87.8,87.75,87.795,216800000.0
2009-06-04 19:00:00,87.805,87.81,87.785,87.79,241600000.0
2009-06-04 19:01:00,87.8,87.805,87.75,87.8,316200000.0
2009-06-04 19:02:00,87.79,87.825,87.78,87.815,212200000.0
2009-06-04 19:03:00,87.815,87.825,87.8,87.805,239200000.0
2009-06-04 19:04:00,87.81,87.83,87.805,87.825,156000000.0
2009-06-04 19:05:00,87.825,87.84,87.825,87.835,155000000.0
2009-06-04 19:06:00,87.835,87.835,87.8,87.8,182200000.0
2009-06-04 19:07:00,87.805,87.83,87.805,87.82,133200000.0
2009-06-04 19:08:00,87.83,87.86,87.82,87.85,360400000.0
2009-06-04 19:09:00,87.845,87.895,87.84,87.895,278800000.0
2009-06-04 19:10:00,87.9,87.9,87.875,87.88,298400000.0
2009-06-04 19:11:00,87.885,87.905,87.885,87.905,137000000.0
2009-06-04 19:12:00,87.905,87.97,87.905,87.97,195200000.0
2009-06-04 19:13:00,87.97,87.98,87.945,87.965,162800000.0
2009-06-04 19:14:00,87.97,88.01,87.96,88.005,147400000.0
2009-06-04 19:15:00,88.01,88.085,88.0,88.07,285400000.0
2009-06-04 19:16:00,88.08,88.1,88.065,88.09,332800000.0
2009-06-04 19:17:00,88.08,88.1,88.06,88.075,199800000.0
2009-06-04 19:18:00,88.07,88.075,88.015,88.025,142000000.0
2009-06-04 19:19:00,88.03,88.04,87.995,88.03,134200000.0
2009-06-04 19:20:00,88.03,88.07,88.03,88.06,284200000.0
2009-06-04 19:21:00,88.07,88.08,88.035,88.04,429000000.0
2009-06-04 19:22:00,88.04,88.04,88.0,88.01,327200000.0
2009-06-04 19:23:00,88.01,88.02,87.98,87.98,276000000.0
2009-06-04 19:24:00,87.99,88.0,87.965,87.97,482000000.0
2009-06-04 19:25:00,87.97,87.99,87.95,87.985,284000000.0
2009-06-04 19:26:00,87.985,87.99,87.965,87.985,198000000.0
2009-06-04 19:27:00,87.98,88.0,87.975,87.99,219800000.0
2009-06-04 19:28:00,87.99,88.035,87.99,88.02,204600000.0
2009-06-04 19:29:00,88.01,88.02,87.985,88.0,177600000.0
2009-06-04 19:30:00,88.0,88.02,88.0,88.0,187000000.0
2009-06-04 19:31:00,88.0,88.065,88.0,88.04,199999999.0
2009-06-04 19:32:00,88.035,88.08,88.035,88.07,200400000.0
2009-06-04 19:33:00,88.065,88.085,88.02,88.05,350900000.0
2009-06-04 19:34:00,88.05,88.12,88.045,88.1,475200000.0
2009-06-04 19:35:00,88.1,88.19,88.1,88.14,328000000.0
2009-06-04 19:36:00,88.14,88.21,88.135,88.19,645400000.0
2009-06-04 19:37:00,88.195,88.245,88.175,88.18,564200000.0
2009-06-04 19:38:00,88.18,88.2,88.18,88.2,120800000.0
2009-06-04 19:39:00,88.2,88.23,88.165,88.225,387400000.0
2009-06-04 19:40:00,88.225,88.27,88.22,88.25,207000000.0
2009-06-04 19:41:00,88.24,88.25,88.21,88.21,201600000.0
2009-06-04 19:42:00,88.21,88.22,88.16,88.18,294600000.0
2009-06-04 19:43:00,88.17,88.17,88.13,88.15,227600001.0
2009-06-04 19:44:00,88.16,88.16,88.11,88.13,207200000.0
2009-06-04 19:45:00,88.13,88.14,88.095,88.095,275600000.0
2009-06-04 19:46:00,88.1,88.12,88.1,88.12,106800000.0
2009-06-04 19:47:00,88.12,88.17,88.11,88.165,259200001.0
2009-06-04 19:48:00,88.165,88.25,88.165,88.245,242200001.0
2009-06-04 19:49:00,88.26,88.285,88.24,88.24,307400000.0
2009-06-04 19:50:00,88.255,88.255,88.18,88.2,258400000.0
2009-06-04 19:51:00,88.205,88.24,88.205,88.22,152000000.0
2009-06-04 19:52:00,88.225,88.23,88.165,88.19,491000000.0
2009-06-04 19:53:00,88.19,88.19,88.125,88.155,270400001.0
2009-06-04 19:54:00,88.155,88.17,88.11,88.115,488800000.0
2009-06-04 19:55:00,88.11,88.15,88.075,88.08,519800000.0
2009-06-04 19:56:00,88.08,88.11,88.08,88.1,323800000.0
2009-06-04 19:57:00,88.095,88.1,88.08,88.095,118200000.0
2009-06-04 19:58:00,88.095,88.11,88.075,88.1,166000000.0
2009-06-04 19:59:00,88.1,88.16,88.1,88.145,211000000.0
2009-06-04 20:00:00,88.135,88.165,88.135,88.16,289000002.0
2009-06-04 20:01:00,88.155,88.175,88.155,88.155,306000000.0
2009-06-04 20:02:00,88.155,88.17,88.145,88.145,147800001.0
2009-06-04 20:03:00,88.15,88.15,88.135,88.14,122400000.0
2009-06-04 20:04:00,88.14,88.19,88.125,88.175,274200000.0
2009-06-04 20:05:00,88.17,88.24,88.17,88.22,319600000.0
2009-06-04 20:06:00,88.22,88.22,88.18,88.19,151200000.0
2009-06-04 20:07:00,88.195,88.215,88.175,88.19,376200000.0
2009-06-04 20:08:00,88.195,88.2,88.13,88.145,438000000.0
2009-06-04 20:09:00,88.155,88.16,88.14,88.14,251400000.0
2009-06-04 20:10:00,88.15,88.15,88.115,88.125,364800000.0
2009-06-04 20:11:00,88.125,88.145,88.12,88.135,382200000.0
2009-06-04 20:12:00,88.135,88.14,88.115,88.12,320800000.0
2009-06-04 20:13:00,88.125,88.135,88.075,88.085,429800000.0
2009-06-04 20:14:00,88.08,88.09,88.07,88.075,414200000.0
2009-06-04 20:15:00,88.08,88.13,88.075,88.11,301200000.0
2009-06-04 20:16:00,88.1,88.12,88.07,88.105,197000000.0
2009-06-04 20:17:00,88.1,88.115,88.09,88.095,376600000.0
2009-06-04 20:18:00,88.095,88.11,88.095,88.105,171200000.0
2009-06-04 20:19:00,88.11,88.135,88.105,88.13,311200000.0
2009-06-04 20:20:00,88.12,88.14,88.11,88.12,389600000.0
2009-06-04 20:21:00,88.12,88.15,88.12,88.12,282600000.0
2009-06-04 20:22:00,88.13,88.14,88.12,88.135,407600000.0
2009-06-04 20:23:00,88.145,88.15,88.09,88.09,222600000.0
2009-06-04 20:24:00,88.09,88.11,88.025,88.025,469600001.0
2009-06-04 20:25:00,88.05,88.14,88.05,88.12,323200000.0
2009-06-04 20:26:00,88.13,88.185,88.12,88.135,306800000.0
2009-06-04 20:27:00,88.145,88.17,88.12,88.16,417000000.0
2009-06-04 20:28:00,88.16,88.17,88.12,88.15,470800000.0
2009-06-04 20:29:00,88.14,88.17,88.115,88.13,607600000.0
2009-06-04 20:30:00,88.13,88.16,88.13,88.13,410400000.0
2009-06-04 20:31:00,88.13,88.14,88.125,88.14,310200000.0
2009-06-04 20:32:00,88.12,88.135,88.11,88.135,387000000.0
2009-06-04 20:33:00,88.125,88.185,88.125,88.175,327200000.0
2009-06-04 20:34:00,88.175,88.21,88.175,88.18,323800000.0
2009-06-04 20:35:00,88.18,88.19,88.145,88.145,434600000.0
2009-06-04 20:36:00,88.145,88.16,88.14,88.155,331800000.0
2009-06-04 20:37:00,88.155,88.16,88.12,88.125,218400000.0
2009-06-04 20:38:00,88.125,88.16,88.095,88.13,447200000.0
2009-06-04 20:39:00,88.13,88.145,88.13,88.135,292400000.0
2009-06-04 20:40:00,88.14,88.16,88.13,88.16,345200000.0
2009-06-04 20:41:00,88.16,88.17,88.13,88.14,273800000.0
2009-06-04 20:42:00,88.14,88.215,88.135,88.215,355400000.0
2009-06-04 20:43:00,88.215,88.235,88.19,88.225,598400001.0
2009-06-04 20:44:00,88.235,88.235,88.185,88.185,582600004.0
2009-06-04 20:45:00,88.19,88.26,88.18,88.26,387600000.0
2009-06-04 20:46:00,88.245,88.255,88.22,88.23,283200000.0
2009-06-04 20:47:00,88.24,88.26,88.225,88.26,434600000.0
2009-06-04 20:48:00,88.26,88.27,88.245,88.265,288800000.0
2009-06-04 20:49:00,88.26,88.26,88.25,88.26,131800000.0
2009-06-04 20:50:00,88.255,88.265,88.21,88.21,269200001.0
2009-06-04 20:51:00,88.21,88.22,88.185,88.215,264800001.0
2009-06-04 20:52:00,88.21,88.29,88.205,88.27,323000000.0
2009-06-04 20:53:00,88.265,88.28,88.19,88.21,450000001.0
2009-06-04 20:54:00,88.21,88.235,88.19,88.21,534800001.0
2009-06-04 20:55:00,88.205,88.225,88.185,88.21,220000000.0
2009-06-04 20:56:00,88.2,88.21,88.185,88.185,309400000.0
2009-06-04 20:57:00,88.19,88.24,88.185,88.23,502000003.0
2009-06-04 20:58:00,88.23,88.235,88.205,88.225,364600002.0
2009-06-04 20:59:00,88.24,88.31,88.23,88.305,420400001.0
2009-06-04 21:00:00,88.3,88.31,88.28,88.31,334800000.0
2009-06-04 21:01:00,88.31,88.31,88.245,88.275,514800000.0
2009-06-04 21:02:00,88.28,88.3,88.27,88.285,302200000.0
2009-06-04 21:03:00,88.275,88.28,88.255,88.265,261400000.0
2009-06-04 21:04:00,88.265,88.28,88.26,88.265,248800000.0
2009-06-04 21:05:00,88.27,88.29,88.23,88.27,463000000.0
2009-06-04 21:06:00,88.27,88.32,88.265,88.32,258600000.0
2009-06-04 21:07:00,88.33,88.33,88.26,88.26,411400000.0
2009-06-04 21:08:00,88.26,88.27,88.24,88.245,383399999.0
2009-06-04 21:09:00,88.245,88.245,88.215,88.22,189400000.0
2009-06-04 21:10:00,88.22,88.22,88.16,88.18,396000000.0
2009-06-04 21:11:00,88.18,88.27,88.175,88.255,648200001.0
2009-06-04 21:12:00,88.255,88.31,88.255,88.275,733200003.0
2009-06-04 21:13:00,88.28,88.32,88.275,88.31,322400000.0
2009-06-04 21:14:00,88.32,88.345,88.31,88.335,325800002.0
2009-06-04 21:15:00,88.34,88.34,88.3,88.3,470800000.0
2009-06-04 21:16:00,88.3,88.33,88.3,88.32,187000000.0
2009-06-04 21:17:00,88.32,88.365,88.32,88.33,209000000.0
2009-06-04 21:18:00,88.34,88.34,88.295,88.295,220800001.0
2009-06-04 21:19:00,88.3,88.3,88.255,88.26,374200000.0
2009-06-04 21:20:00,88.26,88.325,88.235,88.325,376600000.0
2009-06-04 21:21:00,88.325,88.34,88.275,88.325,350600000.0
2009-06-04 21:22:00,88.325,88.33,88.275,88.275,396599999.0
2009-06-04 21:23:00,88.28,88.31,88.26,88.3,345800000.0
2009-06-04 21:24:00,88.295,88.31,88.275,88.28,599000000.0
2009-06-04 21:25:00,88.28,88.34,88.28,88.325,380399999.0
2009-06-04 21:26:00,88.315,88.325,88.27,88.29,462800001.0
2009-06-04 21:27:00,88.3,88.3,88.285,88.29,60200000.0
2009-06-04 21:28:00,88.28,88.31,88.26,88.29,446200002.0
2009-06-04 21:29:00,88.29,88.31,88.275,88.28,122200000.0
2009-06-04 21:30:00,88.28,88.285,88.235,88.25,234400000.0
2009-06-04 21:31:00,88.25,88.25,88.21,88.225,235600000.0
2009-06-04 21:32:00,88.23,88.25,88.22,88.22,349800001.0
2009-06-04 21:33:00,88.22,88.275,88.215,88.25,286200000.0
2009-06-04 21:34:00,88.24,88.26,88.24,88.245,226800000.0
2009-06-04 21:35:00,88.24,88.26,88.22,88.255,290400000.0
2009-06-04 21:36:00,88.255,88.275,88.25,88.27,219400000.0
2009-06-04 21:37:00,88.27,88.275,88.265,88.275,14800000.0
2009-06-04 21:38:00,88.275,88.28,88.255,88.28,243800000.0
2009-06-04 21:39:00,88.28,88.29,88.28,88.285,66400000.0
2009-06-04 21:40:00,88.29,88.3,88.29,88.29,88600000.0
2009-06-04 21:41:00,88.3,88.305,88.28,88.28,172200000.0
2009-06-04 21:42:00,88.27,88.29,88.24,88.28,206800000.0
2009-06-04 21:43:00,88.28,88.28,88.255,88.26,36000000.0
2009-06-04 21:44:00,88.26,88.31,88.26,88.3,227600000.0
2009-06-04 21:45:00,88.3,88.3,88.25,88.255,317400000.0
2009-06-04 21:46:00,88.255,88.29,88.245,88.265,236400000.0
2009-06-04 21:47:00,88.265,88.28,88.25,88.28,183000000.0
2009-06-04 21:48:00,88.28,88.28,88.25,88.26,151600000.0
2009-06-04 21:49:00,88.255,88.265,88.235,88.235,188400000.0
2009-06-04 21:50:00,88.235,88.26,88.22,88.26,305600000.0
2009-06-04 21:51:00,88.255,88.26,88.24,88.25,206200000.0
2009-06-04 21:52:00,88.255,88.27,88.245,88.26,222200001.0
2009-06-04 21:53:00,88.265,88.29,88.26,88.275,396600000.0
2009-06-04 21:54:00,88.27,88.27,88.24,88.25,309800000.0
2009-06-04 21:55:00,88.25,88.255,88.205,88.225,270600000.0
2009-06-04 21:56:00,88.225,88.235,88.21,88.21,312000000.0
2009-06-04 21:57:00,88.22,88.23,88.2,88.22,57000000.0
2009-06-04 21:58:00,88.22,88.24,88.21,88.21,250400000.0
2009-06-04 21:59:00,88.22,88.22,88.155,88.21,269200000.0
2009-06-04 22:00:00,88.21,88.23,88.2,88.205,134200000.0
2009-06-04 22:01:00,88.2,88.2,88.16,88.19,210200000.0
2009-06-04 22:02:00,88.19,88.19,88.155,88.185,165800000.0
2009-06-04 22:03:00,88.19,88.195,88.18,88.18,67800000.0
2009-06-04 22:04:00,88.185,88.2,88.17,88.175,243400000.0
2009-06-04 22:05:00,88.185,88.185,88.155,88.16,75400000.0
2009-06-04 22:06:00,88.16,88.165,88.12,88.135,171000000.0
2009-06-04 22:07:00,88.135,88.15,88.12,88.13,36800000.0
2009-06-04 22:08:00,88.12,88.155,88.115,88.14,50600000.0
2009-06-04 22:09:00,88.14,88.14,88.09,88.11,59800000.0
2009-06-04 22:10:00,88.11,88.13,88.105,88.13,32000000.0
2009-06-04 22:11:00,88.13,88.15,88.125,88.13,89200000.0
2009-06-04 22:12:00,88.14,88.16,88.14,88.16,143200000.0
2009-06-04 22:13:00,88.165,88.17,88.15,88.15,97800000.0
2009-06-04 22:14:00,88.155,88.16,88.15,88.15,17800000.0
2009-06-04 22:15:00,88.155,88.16,88.14,88.15,127600000.0
2009-06-04 22:16:00,88.15,88.16,88.15,88.15,64600000.0
2009-06-04 22:17:00,88.155,88.18,88.15,88.18,176200000.0
2009-06-04 22:18:00,88.18,88.185,88.17,88.18,59400000.0
2009-06-04 22:19:00,88.185,88.185,88.16,88.16,79200000.0
2009-06-04 22:20:00,88.15,88.16,88.15,88.16,14200000.0
2009-06-04 22:21:00,88.15,88.165,88.13,88.15,132800000.0
2009-06-04 22:22:00,88.145,88.16,88.14,88.14,102400000.0
2009-06-04 22:23:00,88.14,88.2,88.14,88.2,109400000.0
2009-06-04 22:24:00,88.19,88.2,88.165,88.195,157200000.0
2009-06-04 22:25:00,88.19,88.2,88.135,88.14,249400000.0
2009-06-04 22:26:00,88.15,88.19,88.145,88.18,292800000.0
2009-06-04 22:27:00,88.18,88.19,88.15,88.16,190800000.0
2009-06-04 22:28:00,88.16,88.19,88.145,88.175,352300000.0
2009-06-04 22:29:00,88.17,88.195,88.17,88.19,182000000.0
2009-06-04 22:30:00,88.19,88.19,88.15,88.16,148000000.0
2009-06-04 22:31:00,88.16,88.19,88.155,88.17,249800000.0
2009-06-04 22:32:00,88.17,88.19,88.165,88.19,174800002.0
2009-06-04 22:33:00,88.19,88.19,88.17,88.17,21400000.0
2009-06-04 22:34:00,88.175,88.19,88.175,88.19,6400000.0
2009-06-04 22:35:00,88.19,88.19,88.19,88.19,1600000.0
2009-06-04 22:36:00,88.19,88.19,88.17,88.17,26000000.0
2009-06-04 22:37:00,88.155,88.175,88.15,88.17,65600000.0
2009-06-04 22:38:00,88.17,88.17,88.145,88.15,36600000.0
2009-06-04 22:39:00,88.15,88.16,88.12,88.125,132200000.0
2009-06-04 22:40:00,88.12,88.13,88.11,88.11,52800000.0
2009-06-04 22:41:00,88.11,88.12,88.105,88.12,23600000.0
2009-06-04 22:42:00,88.12,88.135,88.1,88.12,100800000.0
2009-06-04 22:43:00,88.12,88.12,88.12,88.12,10800000.0
2009-06-04 22:44:00,88.12,88.12,88.11,88.11,5600000.0
2009-06-04 22:45:00,88.09,88.12,88.09,88.11,61400000.0
2009-06-04 22:46:00,88.12,88.12,88.09,88.1,19200000.0
2009-06-04 22:47:00,88.1,88.11,88.08,88.09,41400000.0
2009-06-04 22:48:00,88.09,88.09,88.08,88.09,16600000.0
2009-06-04 22:49:00,88.09,88.09,88.08,88.09,9800000.0
2009-06-04 22:50:00,88.09,88.09,88.08,88.08,5400000.0
2009-06-04 22:51:00,88.075,88.09,88.075,88.08,9400000.0
2009-06-04 22:52:00,88.08,88.08,88.07,88.08,8800000.0
2009-06-04 22:53:00,88.07,88.07,87.99,88.02,102800000.0
2009-06-04 22:54:00,88.015,88.02,88.0,88.015,83200000.0
2009-06-04 22:55:00,88.02,88.02,88.0,88.02,34000000.0
2009-06-04 22:56:00,88.02,88.04,88.02,88.04,16400000.0
2009-06-04 22:57:00,88.045,88.07,88.04,88.05,67600000.0
2009-06-04 22:58:00,88.05,88.06,88.05,88.05,56600000.0
2009-06-04 22:59:00,88.06,88.065,87.985,87.995,43600000.0
2009-06-04 23:00:00,87.999,88.01,87.998,88.008,12000000.0
2009-06-04 23:01:00,88.011,88.02,88.009,88.02,12000000.0
2009-06-04 23:02:00,88.03,88.03,88.02,88.02,12000000.0
2009-06-04 23:03:00,88.015,88.035,88.01,88.025,20000000.0
2009-06-04 23:04:00,88.03,88.035,88.03,88.03,11400000.0
2009-06-04 23:05:00,88.013,88.018,88.013,88.018,4400000.0
2009-06-04 23:06:00,88.025,88.025,88.025,88.025,4400000.0
2009-06-04 23:07:00,88.025,88.025,87.975,87.975,13400000.0
2009-06-04 23:08:00,87.985,88.005,87.985,88.005,9000000.0
2009-06-04 23:09:00,88.01,88.015,87.985,87.985,19400000.0
2009-06-04 23:10:00,87.98,87.995,87.97,87.995,25400000.0
2009-06-04 23:11:00,87.995,88.035,87.995,88.015,64000000.0
2009-06-04 23:12:00,88.02,88.06,88.02,88.035,55800000.0
2009-06-04 23:13:00,88.035,88.045,88.035,88.045,5200000.0
2009-06-04 23:14:00,88.045,88.055,88.04,88.04,15600000.0
2009-06-04 23:15:00,88.035,88.055,88.035,88.055,10400000.0
2009-06-04 23:16:00,88.05,88.055,88.045,88.055,8200000.0
2009-06-04 23:17:00,88.03,88.037,88.029,88.036,20200000.0
2009-06-04 23:18:00,88.09,88.09,88.08,88.08,20200000.0
2009-06-04 23:19:00,88.07,88.075,88.055,88.055,29800000.0
2009-06-04 23:20:00,88.035,88.04,88.015,88.015,137000000.0
2009-06-04 23:21:00,88.02,88.02,88.02,88.02,18000000.0
2009-06-04 23:22:00,88.02,88.025,88.02,88.025,6400000.0
2009-06-04 23:23:00,88.02,88.03,88.02,88.02,17000000.0
2009-06-04 23:24:00,88.02,88.025,88.01,88.02,35800000.0
2009-06-04 23:25:00,88.01,88.01,88.01,88.01,19200000.0
2009-06-04 23:26:00,88.01,88.01,88.01,88.01,3600000.0
2009-06-04 23:27:00,88.01,88.01,88.01,88.01,4000000.0
2009-06-04 23:28:00,88.01,88.02,88.01,88.02,21000000.0
2009-06-04 23:29:00,88.02,88.05,88.01,88.05,30800000.0
2009-06-04 23:30:00,88.023,88.025,88.023,88.025,5600000.0
2009-06-04 23:31:00,88.04,88.05,88.04,88.05,5600000.0
2009-06-04 23:32:00,88.05,88.05,88.05,88.05,1800000.0
2009-06-04 23:33:00,88.05,88.05,88.05,88.05,1800000.0
2009-06-04 23:34:00,88.03,88.03,87.985,87.99,43200000.0
2009-06-04 23:35:00,87.99,87.99,87.97,87.98,9600000.0
2009-06-04 23:36:00,87.985,87.99,87.97,87.97,18800000.0
2009-06-04 23:37:00,87.97,88.0,87.97,87.985,26600000.0
2009-06-04 23:38:00,87.99,88.0,87.95,87.99,59200000.0
2009-06-04 23:39:00,88.0,88.01,88.0,88.01,7800000.0
2009-06-04 23:40:00,88.01,88.015,88.01,88.015,11800000.0
2009-06-04 23:41:00,88.005,88.015,88.005,88.01,28200000.0
2009-06-04 23:42:00,88.0,88.0,88.0,88.0,6000000.0
2009-06-04 23:43:00,88.0,88.0,88.0,88.0,1800000.0
2009-06-04 23:44:00,88.0,88.0,87.99,87.99,7600000.0
2009-06-04 23:45:00,87.985,87.985,87.94,87.955,24800000.0
2009-06-04 23:46:00,87.97,87.98,87.97,87.98,3600000.0
2009-06-04 23:47:00,87.975,87.975,87.975,87.975,2000000.0
2009-06-04 23:48:00,87.98,87.98,87.98,87.98,1800000.0
2009-06-04 23:49:00,87.97,87.97,87.92,87.97,84600000.0
2009-06-04 23:50:00,87.96,87.96,87.96,87.96,5800000.0
2009-06-04 23:51:00,87.96,87.97,87.96,87.96,43600000.0
2009-06-04 23:52:00,87.96,88.065,87.955,88.0,88600000.0
2009-06-04 23:53:00,87.99,87.99,87.98,87.98,9600000.0
2009-06-04 23:54:00,87.99,88.0,87.98,87.98,42600000.0
2009-06-04 23:55:00,87.98,87.99,87.97,87.99,27000000.0
2009-06-04 23:56:00,87.99,88.0,87.96,87.96,39000000.0
2009-06-04 23:57:00,87.96,87.98,87.96,87.98,19200000.0
2009-06-04 23:58:00,87.96,87.96,87.96,87.96,9800000.0
2009-06-04 23:59:00,87.96,88.03,87.96,87.99,66400000.0
2009-06-05 00:00:00,87.99,88.0,87.99,88.0,16600000.0
2009-06-05 00:01:00,87.99,88.01,87.99,87.99,16400000.0
2009-06-05 00:02:00,87.99,88.0,87.99,87.99,11000000.0
2009-06-05 00:03:00,87.98,87.98,87.98,87.98,1000000.0
2009-06-05 00:04:00,87.98,87.98,87.98,87.98,2000000.0
2009-06-05 00:05:00,87.98,88.0,87.98,88.0,15000000.0
2009-06-05 00:06:00,88.0,88.0,87.98,88.0,24800000.0
2009-06-05 00:07:00,88.0,88.02,88.0,88.02,7200000.0
2009-06-05 00:08:00,88.03,88.03,88.03,88.03,1800000.0
2009-06-05 00:09:00,88.01,88.01,88.01,88.01,1000000.0
2009-06-05 00:10:00,88.02,88.03,88.02,88.03,3600000.0
2009-06-05 00:11:00,87.995,87.995,87.97,87.99,26000000.0
2009-06-05 00:12:00,87.99,88.01,87.97,88.01,27200000.0
2009-06-05 00:13:00,88.0,88.0,88.0,88.0,1800000.0
2009-06-05 00:14:00,87.99,88.01,87.99,88.01,5600000.0
2009-06-05 00:15:00,88.0,88.0,88.0,88.0,1800000.0
2009-06-05 00:16:00,88.0,88.05,88.0,88.04,54000000.0
2009-06-05 00:17:00,88.05,88.06,88.03,88.03,25400000.0
2009-06-05 00:18:00,88.03,88.03,87.96,87.98,32600000.0
2009-06-05 00:19:00,87.966,87.966,87.964,87.964,1000000.0
2009-06-05 00:20:00,87.965,87.965,87.965,87.965,1000000.0
2009-06-05 00:21:00,87.98,87.98,87.98,87.98,5400000.0
2009-06-05 00:22:00,87.99,88.01,87.98,88.0,27800000.0
2009-06-05 00:23:00,88.0,88.0,88.0,88.0,7200000.0
2009-06-05 00:24:00,87.99,88.0,87.99,88.0,7800000.0
2009-06-05 00:25:00,87.99,87.99,87.95,87.95,38400000.0
2009-06-05 00:26:00,87.96,88.03,87.96,88.01,75400000.0
2009-06-05 00:27:00,88.02,88.02,88.01,88.02,7400000.0
2009-06-05 00:28:00,88.02,88.02,88.0,88.005,17400000.0
2009-06-05 00:29:00,88.02,88.025,88.01,88.025,19000000.0
2009-06-05 00:30:00,88.03,88.03,88.015,88.015,8000000.0
2009-06-05 00:31:00,88.01,88.01,88.0,88.01,7400000.0
2009-06-05 00:32:00,88.0,88.0,87.94,87.97,57600000.0
2009-06-05 00:33:00,87.97,87.98,87.97,87.97,13600000.0
2009-06-05 00:34:00,87.985,87.985,87.975,87.975,8400000.0
2009-06-05 00:35:00,87.975,87.985,87.975,87.985,6000000.0
2009-06-05 00:36:00,87.98,87.98,87.97,87.97,11400000.0
2009-06-05 00:37:00,87.96,87.96,87.95,87.955,33000000.0
2009-06-05 00:38:00,87.955,87.96,87.95,87.95,14600000.0
2009-06-05 00:39:00,87.95,87.95,87.94,87.94,54200000.0
2009-06-05 00:40:00,87.94,87.97,87.935,87.97,9000000.0
2009-06-05 00:41:00,87.965,87.97,87.955,87.97,20600000.0
2009-06-05 00:42:00,87.98,87.985,87.965,87.97,57000000.0
2009-06-05 00:43:00,87.97,87.97,87.945,87.95,23000000.0
2009-06-05 00:44:00,87.945,87.96,87.945,87.95,17600000.0
2009-06-05 00:46:00,87.945,87.945,87.945,87.945,2000000.0
2009-06-05 00:47:00,87.96,87.96,87.96,87.96,2000000.0
2009-06-05 00:48:00,87.96,87.96,87.96,87.96,1000000.0
2009-06-05 00:49:00,87.96,87.975,87.96,87.975,5000000.0
2009-06-05 00:50:00,87.975,87.975,87.975,87.975,2000000.0
2009-06-05 00:51:00,87.985,88.01,87.98,88.005,30000000.0
2009-06-05 00:52:00,88.005,88.005,88.005,88.005,2000000.0
2009-06-05 00:53:00,88.015,88.02,88.015,88.015,7800000.0
2009-06-05 00:54:00,88.015,88.055,88.015,88.03,48400000.0
2009-06-05 00:55:00,88.025,88.04,88.005,88.025,57800000.0
2009-06-05 00:56:00,88.02,88.025,88.01,88.01,24200000.0
2009-06-05 00:57:00,88.005,88.01,87.99,88.01,29600000.0
2009-06-05 00:58:00,88.01,88.01,88.0,88.0,25400000.0
2009-06-05 00:59:00,88.0,88.0,87.935,87.96,118000000.0
2009-06-05 01:00:00,87.97,87.97,87.96,87.96,12600000.0
2009-06-05 01:01:00,87.96,87.97,87.96,87.97,13200000.0
2009-06-05 01:02:00,87.985,87.99,87.97,87.97,45000000.0
2009-06-05 01:03:00,87.99,88.025,87.98,87.985,41200000.0
2009-06-05 01:04:00,87.985,88.005,87.985,87.995,21000000.0
2009-06-05 01:05:00,87.995,88.01,87.97,88.01,58200000.0
2009-06-05 01:06:00,88.0,88.0,87.96,87.97,51600000.0
2009-06-05 01:07:00,87.98,87.98,87.95,87.95,25600000.0
2009-06-05 01:08:00,87.96,87.96,87.92,87.935,36400000.0
2009-06-05 01:09:00,87.935,87.945,87.91,87.92,61000000.0
2009-06-05 01:10:00,87.92,87.95,87.9,87.91,70800000.0
2009-06-05 01:11:00,87.92,87.92,87.9,87.91,27400000.0
2009-06-05 01:12:00,87.92,87.94,87.92,87.93,23600000.0
2009-06-05 01:13:00,87.94,87.96,87.93,87.95,31800000.0
2009-06-05 01:14:00,87.95,87.95,87.93,87.94,31400000.0
2009-06-05 01:15:00,87.95,87.96,87.92,87.96,76200000.0
2009-06-05 01:16:00,87.96,87.96,87.92,87.94,63400000.0
2009-06-05 01:17:00,87.94,87.94,87.91,87.925,47000000.0
2009-06-05 01:18:00,87.92,87.935,87.92,87.925,31600000.0
2009-06-05 01:19:00,87.92,87.925,87.915,87.915,36600000.0
2009-06-05 01:20:00,87.93,87.985,87.92,87.98,52400000.0
2009-06-05 01:21:00,87.98,87.985,87.95,87.95,41600000.0
2009-06-05 01:22:00,87.945,87.95,87.94,87.94,17600000.0
2009-06-05 01:23:00,87.94,87.94,87.93,87.94,24600000.0
2009-06-05 01:24:00,87.94,87.95,87.94,87.94,14400000.0
2009-06-05 01:25:00,87.94,87.97,87.93,87.95,37000000.0
2009-06-05 01:26:00,87.94,87.95,87.93,87.95,55600000.0
2009-06-05 01:27:00,87.95,87.96,87.94,87.96,41000000.0
2009-06-05 01:28:00,87.95,87.95,87.93,87.95,122600000.0
2009-06-05 01:29:00,87.95,87.95,87.91,87.91,40800000.0
2009-06-05 01:30:00,87.91,87.94,87.91,87.94,80400000.0
2009-06-05 01:31:00,87.94,87.96,87.94,87.95,42200000.0
2009-06-05 01:32:00,87.96,87.96,87.95,87.95,27200000.0
2009-06-05 01:33:00,87.925,87.926,87.924,87.924,17200000.0
2009-06-05 01:34:00,87.945,87.98,87.945,87.97,17200000.0
2009-06-05 01:35:00,87.97,87.97,87.94,87.94,92800000.0
2009-06-05 01:36:00,87.94,87.94,87.92,87.93,122400000.0
2009-06-05 01:37:00,87.93,87.93,87.9,87.9,53600000.0
2009-06-05 01:38:00,87.905,87.94,87.9,87.94,95200000.0
2009-06-05 01:39:00,87.95,87.96,87.92,87.94,69400000.0
2009-06-05 01:40:00,87.95,87.965,87.94,87.95,33200000.0
2009-06-05 01:41:00,87.94,87.94,87.91,87.91,18000000.0
2009-06-05 01:42:00,87.91,87.92,87.91,87.92,35000000.0
2009-06-05 01:43:00,87.91,87.91,87.91,87.91,1800000.0
2009-06-05 01:44:00,87.91,87.92,87.91,87.91,14800000.0
2009-06-05 01:45:00,87.91,87.93,87.91,87.93,13000000.0
2009-06-05 01:46:00,87.93,87.93,87.91,87.92,26600000.0
2009-06-05 01:47:00,87.92,87.93,87.91,87.92,48200000.0
2009-06-05 01:48:00,87.93,87.93,87.91,87.92,28400000.0
2009-06-05 01:49:00,87.91,87.92,87.91,87.92,5400000.0
2009-06-05 01:50:00,87.93,87.93,87.86,87.86,113600000.0
2009-06-05 01:51:00,87.87,87.89,87.86,87.89,60800000.0
2009-06-05 01:52:00,87.88,87.89,87.87,87.88,70600000.0
2009-06-05 01:53:00,87.88,87.92,87.87,87.89,145800000.0
2009-06-05 01:54:00,87.88,87.89,87.88,87.89,31200000.0
2009-06-05 01:55:00,87.89,87.89,87.88,87.89,13000000.0
2009-06-05 01:56:00,87.89,87.89,87.88,87.88,42600000.0
2009-06-05 01:57:00,87.88,87.88,87.85,87.88,56400000.0
2009-06-05 01:58:00,87.88,87.91,87.88,87.91,54800000.0
2009-06-05 01:59:00,87.91,87.91,87.9,87.9,9000000.0
2009-06-05 02:00:00,87.89,87.91,87.845,87.9,218600000.0
2009-06-05 02:01:00,87.9,87.92,87.89,87.9,211000000.0
2009-06-05 02:02:00,87.91,87.92,87.885,87.885,130800000.0
2009-06-05 02:03:00,87.89,87.89,87.89,87.89,3600000.0
2009-06-05 02:04:00,87.89,87.91,87.88,87.91,72000000.0
2009-06-05 02:05:00,87.91,87.915,87.89,87.89,188800000.0
2009-06-05 02:06:00,87.89,87.9,87.88,87.89,77000000.0
2009-06-05 02:07:00,87.89,87.905,87.89,87.89,70000000.0
2009-06-05 02:08:00,87.88,87.9,87.88,87.89,76000000.0
2009-06-05 02:09:00,87.89,87.92,87.89,87.895,224400000.0
2009-06-05 02:10:00,87.9,87.91,87.9,87.91,68000000.0
2009-06-05 02:11:00,87.91,87.91,87.89,87.89,38600000.0
2009-06-05 02:12:00,87.89,87.9,87.87,87.87,181800000.0
2009-06-05 02:13:00,87.86,87.89,87.85,87.89,185000000.0
2009-06-05 02:14:00,87.89,87.89,87.88,87.89,85000000.0
2009-06-05 02:15:00,87.895,87.9,87.87,87.88,215800000.0
2009-06-05 02:16:00,87.895,87.92,87.895,87.895,227800000.0
2009-06-05 02:17:00,87.895,87.91,87.885,87.9,94800000.0
2009-06-05 02:18:00,87.9,87.91,87.9,87.91,67200000.0
2009-06-05 02:19:00,87.91,87.94,87.91,87.93,127800000.0
2009-06-05 02:20:00,87.93,87.965,87.925,87.965,176400000.0
2009-06-05 02:21:00,87.965,87.97,87.96,87.97,50800000.0
2009-06-05 02:22:00,87.965,87.975,87.965,87.975,62000000.0
2009-06-05 02:23:00,87.975,88.0,87.975,87.985,319000000.0
2009-06-05 02:24:00,87.98,87.99,87.975,87.975,86000000.0
2009-06-05 02:25:00,87.975,87.985,87.96,87.96,131000000.0
2009-06-05 02:26:00,87.96,87.97,87.96,87.96,113000000.0
2009-06-05 02:27:00,87.96,87.98,87.945,87.96,248400000.0
2009-06-05 02:28:00,87.965,87.97,87.955,87.96,105800000.0
2009-06-05 02:29:00,87.96,87.98,87.96,87.98,116200000.0
2009-06-05 02:30:00,87.975,87.98,87.97,87.98,252400000.0
2009-06-05 02:31:00,87.975,87.99,87.97,87.98,319400000.0
2009-06-05 02:32:00,87.98,87.98,87.97,87.975,282800000.0
2009-06-05 02:33:00,87.97,87.975,87.96,87.96,527200000.0
2009-06-05 02:34:00,87.96,87.965,87.93,87.95,289400000.0
2009-06-05 02:35:00,87.95,87.95,87.925,87.95,210000000.0
2009-06-05 02:36:00,87.955,87.955,87.95,87.95,42400000.0
2009-06-05 02:37:00,87.94,87.965,87.94,87.95,86200000.0
2009-06-05 02:38:00,87.95,87.98,87.95,87.97,165400000.0
2009-06-05 02:39:00,87.975,87.98,87.97,87.98,48200000.0
2009-06-05 02:40:00,87.98,87.98,87.97,87.98,189000000.0
2009-06-05 02:41:00,87.985,87.99,87.985,87.985,18200000.0
2009-06-05 02:42:00,87.985,87.985,87.985,87.985,1000000.0
2009-06-05 02:43:00,87.99,88.005,87.98,87.98,257200000.0
2009-06-05 02:44:00,87.985,87.985,87.94,87.97,607400000.0
2009-06-05 02:45:00,87.96,87.97,87.96,87.97,110800000.0
2009-06-05 02:46:00,87.96,87.97,87.95,87.96,181200000.0
2009-06-05 02:47:00,87.95,87.96,87.9,87.9,284800000.0
2009-06-05 02:48:00,87.91,87.91,87.895,87.91,70200000.0
2009-06-05 02:49:00,87.915,87.92,87.915,87.92,97800000.0
2009-06-05 02:50:00,87.92,87.93,87.915,87.915,305000000.0
2009-06-05 02:51:00,87.915,87.93,87.91,87.92,360400000.0
2009-06-05 02:52:00,87.92,87.93,87.92,87.93,460600000.0
2009-06-05 02:53:00,87.92,87.935,87.91,87.91,241800000.0
2009-06-05 02:54:00,87.91,87.93,87.905,87.93,325000000.0
2009-06-05 02:55:00,87.93,87.935,87.91,87.915,319400000.0
2009-06-05 02:56:00,87.915,87.92,87.91,87.91,49400000.0
2009-06-05 02:57:00,87.91,87.93,87.91,87.92,154200000.0
2009-06-05 02:58:00,87.92,87.925,87.905,87.92,457200000.0
2009-06-05 02:59:00,87.915,87.92,87.905,87.915,259400000.0
2009-06-05 03:00:00,87.915,87.915,87.885,87.89,575200000.0
2009-06-05 03:01:00,87.89,87.9,87.88,87.88,219200000.0
2009-06-05 03:02:00,87.88,87.905,87.88,87.9,334000000.0
2009-06-05 03:03:00,87.9,87.905,87.885,87.895,163400000.0
2009-06-05 03:04:00,87.895,87.91,87.895,87.91,197400000.0
2009-06-05 03:05:00,87.915,87.94,87.91,87.92,289000000.0
2009-06-05 03:06:00,87.92,87.945,87.92,87.94,321200000.0
2009-06-05 03:07:00,87.94,87.94,87.915,87.94,370800000.0
2009-06-05 03:08:00,87.94,87.945,87.93,87.94,186000000.0
2009-06-05 03:09:00,87.94,87.96,87.94,87.95,153200000.0
2009-06-05 03:10:00,87.955,87.955,87.94,87.945,150200000.0
2009-06-05 03:11:00,87.95,87.95,87.94,87.945,250600000.0
2009-06-05 03:12:00,87.95,87.965,87.945,87.95,113000000.0
2009-06-05 03:13:00,87.955,87.955,87.945,87.945,20800000.0
2009-06-05 03:14:00,87.94,87.95,87.94,87.95,10000000.0
2009-06-05 03:15:00,87.95,87.95,87.945,87.945,6000000.0
2009-06-05 03:16:00,87.95,87.96,87.945,87.955,31800000.0
2009-06-05 03:17:00,87.96,87.975,87.955,87.965,75600000.0
2009-06-05 03:18:00,87.965,87.99,87.965,87.985,42600000.0
2009-06-05 03:19:00,87.985,88.005,87.98,88.0,44200000.0
2009-06-05 03:20:00,88.0,88.02,88.0,88.015,49200000.0
2009-06-05 03:21:00,88.02,88.03,88.0,88.01,47800000.0
2009-06-05 03:22:00,88.005,88.01,88.005,88.005,11600000.0
2009-06-05 03:23:00,88.005,88.01,88.0,88.01,35800000.0
2009-06-05 03:24:00,88.0,88.0,87.97,87.985,39600000.0
2009-06-05 03:25:00,87.995,88.015,87.985,88.005,33400000.0
2009-06-05 03:26:00,88.0,88.0,87.95,87.95,254800000.0
2009-06-05 03:27:00,87.95,87.965,87.95,87.95,159600000.0
2009-06-05 03:28:00,87.945,87.95,87.935,87.945,172600000.0
2009-06-05 03:29:00,87.945,87.96,87.94,87.96,140200000.0
2009-06-05 03:30:00,87.96,87.96,87.945,87.95,155000000.0
2009-06-05 03:31:00,87.95,87.965,87.945,87.95,133600000.0
2009-06-05 03:32:00,87.96,87.975,87.96,87.965,123800000.0
2009-06-05 03:33:00,87.97,87.98,87.97,87.975,73600000.0
2009-06-05 03:34:00,87.98,88.0,87.97,88.0,410400000.0
2009-06-05 03:35:00,88.0,88.02,88.0,88.0,396800000.0
2009-06-05 03:36:00,88.005,88.01,88.0,88.0,69600000.0
2009-06-05 03:37:00,88.03,88.055,88.03,88.05,242600000.0
2009-06-05 03:38:00,88.05,88.09,88.03,88.07,280800000.0
2009-06-05 03:39:00,88.075,88.08,88.06,88.06,208400000.0
2009-06-05 03:40:00,88.06,88.075,88.055,88.07,70600000.0
2009-06-05 03:41:00,88.065,88.1,88.065,88.09,287600000.0
2009-06-05 03:42:00,88.09,88.11,88.085,88.1,169000000.0
2009-06-05 03:43:00,88.11,88.13,88.105,88.11,150200000.0
2009-06-05 03:44:00,88.1,88.1,88.07,88.08,244600000.0
2009-06-05 03:45:00,88.08,88.08,88.06,88.07,212200000.0
2009-06-05 03:46:00,88.06,88.06,88.045,88.05,88200000.0
2009-06-05 03:47:00,88.055,88.055,88.05,88.05,49800000.0
2009-06-05 03:48:00,88.05,88.05,88.05,88.05,3600000.0
2009-06-05 03:49:00,88.05,88.06,88.05,88.05,51200000.0
2009-06-05 03:50:00,88.06,88.07,88.06,88.07,121800000.0
2009-06-05 03:51:00,88.07,88.07,88.055,88.07,104600000.0
2009-06-05 03:52:00,88.07,88.08,88.05,88.05,74000000.0
2009-06-05 03:53:00,88.055,88.055,88.03,88.04,282400000.0
2009-06-05 03:54:00,88.04,88.06,88.035,88.06,82600000.0
2009-06-05 03:55:00,88.06,88.07,88.05,88.06,124600000.0
2009-06-05 03:56:00,88.055,88.06,88.055,88.06,36000000.0
2009-06-05 03:57:00,88.05,88.06,88.05,88.06,45400000.0
2009-06-05 03:58:00,88.06,88.06,88.03,88.05,96400000.0
2009-06-05 03:59:00,88.05,88.05,88.04,88.045,132600000.0
2009-06-05 04:00:00,88.03,88.05,88.03,88.04,120200000.0
2009-06-05 04:01:00,88.04,88.06,88.04,88.06,135000000.0
2009-06-05 04:02:00,88.06,88.08,88.05,88.055,183000000.0
2009-06-05 04:03:00,88.055,88.065,88.05,88.05,35400000.0
2009-06-05 04:04:00,88.055,88.08,88.055,88.08,163200000.0
2009-06-05 04:05:00,88.08,88.09,88.08,88.08,34800000.0
2009-06-05 04:06:00,88.09,88.1,88.08,88.1,90600000.0
2009-06-05 04:07:00,88.1,88.1,88.09,88.09,23800000.0
2009-06-05 04:08:00,88.09,88.09,88.09,88.09,12000000.0
2009-06-05 04:09:00,88.09,88.09,88.07,88.07,62800000.0
2009-06-05 04:10:00,88.07,88.075,88.07,88.07,79200000.0
2009-06-05 04:11:00,88.07,88.09,88.06,88.09,104000000.0
2009-06-05 04:12:00,88.09,88.09,88.06,88.075,158800000.0
2009-06-05 04:13:00,88.07,88.09,88.07,88.09,31400000.0
2009-06-05 04:14:00,88.09,88.09,88.08,88.08,15600000.0
2009-06-05 04:15:00,88.08,88.08,88.07,88.07,12000000.0
2009-06-05 04:16:00,88.07,88.07,88.07,88.07,2000000.0
2009-06-05 04:17:00,88.08,88.09,88.08,88.09,42400000.0
2009-06-05 04:18:00,88.09,88.09,88.07,88.07,46600000.0
2009-06-05 04:19:00,88.07,88.08,88.07,88.08,20800000.0
2009-06-05 04:20:00,88.08,88.08,88.06,88.07,64200000.0
2009-06-05 04:21:00,88.07,88.07,88.07,88.07,64000000.0
2009-06-05 04:22:00,88.08,88.08,88.06,88.07,99600000.0
2009-06-05 04:23:00,88.065,88.07,88.05,88.06,104200000.0
2009-06-05 04:24:00,88.06,88.075,88.06,88.07,226200000.0
2009-06-05 04:25:00,88.07,88.075,88.05,88.07,107000000.0
2009-06-05 04:26:00,88.06,88.07,88.06,88.06,50600000.0
2009-06-05 04:27:00,88.06,88.06,88.05,88.05,23200000.0
2009-06-05 04:28:00,88.05,88.06,88.05,88.06,21800000.0
2009-06-05 04:29:00,88.065,88.07,88.06,88.06,21200000.0
2009-06-05 04:30:00,88.06,88.08,88.06,88.08,70800000.0
2009-06-05 04:31:00,88.08,88.08,88.08,88.08,3600000.0
2009-06-05 04:32:00,88.075,88.09,88.075,88.09,14600000.0
2009-06-05 04:33:00,88.09,88.105,88.08,88.1,218800000.0
2009-06-05 04:34:00,88.1,88.11,88.095,88.1,205200000.0
2009-06-05 04:35:00,88.1,88.105,88.085,88.09,571800000.0
2009-06-05 04:36:00,88.09,88.105,88.08,88.09,452000000.0
2009-06-05 04:37:00,88.095,88.095,88.095,88.095,18000000.0
2009-06-05 04:38:00,88.1,88.11,88.09,88.1,169800000.0
2009-06-05 04:39:00,88.1,88.105,88.095,88.1,305600000.0
2009-06-05 04:40:00,88.105,88.115,88.09,88.09,238000000.0
2009-06-05 04:41:00,88.09,88.13,88.085,88.125,317600000.0
2009-06-05 04:42:00,88.125,88.18,88.12,88.17,684200000.0
2009-06-05 04:43:00,88.175,88.18,88.15,88.16,538400000.0
2009-06-05 04:44:00,88.155,88.165,88.115,88.125,636800000.0
2009-06-05 04:45:00,88.13,88.16,88.115,88.145,416000000.0
2009-06-05 04:46:00,88.14,88.145,88.115,88.13,392800000.0
2009-06-05 04:47:00,88.145,88.155,88.13,88.135,254600000.0
2009-06-05 04:48:00,88.135,88.145,88.125,88.13,330200000.0
2009-06-05 04:49:00,88.13,88.155,88.13,88.155,272000000.0
2009-06-05 04:50:00,88.16,88.165,88.13,88.145,556400000.0
2009-06-05 04:51:00,88.14,88.14,88.12,88.135,300200000.0
2009-06-05 04:52:00,88.14,88.145,88.13,88.14,94400000.0
2009-06-05 04:53:00,88.145,88.145,88.115,88.115,380000000.0
2009-06-05 04:54:00,88.115,88.165,88.115,88.15,291800000.0
2009-06-05 04:55:00,88.145,88.18,88.145,88.175,261400000.0
2009-06-05 04:56:00,88.175,88.19,88.15,88.17,519600000.0
2009-06-05 04:57:00,88.18,88.185,88.145,88.145,283800000.0
2009-06-05 04:58:00,88.145,88.205,88.14,88.195,827200000.0
2009-06-05 04:59:00,88.185,88.19,88.155,88.17,182000000.0
2009-06-05 05:00:00,88.17,88.185,88.14,88.14,766600000.0
2009-06-05 05:01:00,88.135,88.17,88.13,88.16,304400000.0
2009-06-05 05:02:00,88.16,88.175,88.15,88.17,415600000.0
2009-06-05 05:03:00,88.17,88.19,88.17,88.18,474000000.0
2009-06-05 05:04:00,88.185,88.195,88.165,88.18,534000000.0
2009-06-05 05:05:00,88.18,88.2,88.17,88.19,525600000.0
2009-06-05 05:06:00,88.19,88.235,88.18,88.235,466600000.0
2009-06-05 05:07:00,88.24,88.24,88.23,88.23,505400000.0
2009-06-05 05:08:00,88.23,88.23,88.2,88.22,421600000.0
2009-06-05 05:09:00,88.225,88.225,88.215,88.22,324200000.0
2009-06-05 05:10:00,88.22,88.22,88.205,88.205,80600000.0
2009-06-05 05:11:00,88.195,88.21,88.195,88.21,300200000.0
2009-06-05 05:12:00,88.21,88.225,88.195,88.22,434400000.0
2009-06-05 05:13:00,88.22,88.23,88.21,88.21,190800000.0
2009-06-05 05:14:00,88.22,88.23,88.215,88.215,227200000.0
2009-06-05 05:15:00,88.21,88.21,88.18,88.195,377400000.0
2009-06-05 05:16:00,88.19,88.21,88.185,88.205,434400000.0
2009-06-05 05:17:00,88.205,88.21,88.19,88.19,347000000.0
2009-06-05 05:18:00,88.195,88.225,88.195,88.21,377400000.0
2009-06-05 05:19:00,88.21,88.215,88.195,88.21,616400000.0
2009-06-05 05:20:00,88.21,88.22,88.205,88.205,121400000.0
2009-06-05 05:21:00,88.215,88.215,88.21,88.215,31200000.0
2009-06-05 05:22:00,88.215,88.215,88.21,88.21,37400000.0
2009-06-05 05:23:00,88.21,88.21,88.2,88.21,148200000.0
2009-06-05 05:24:00,88.2,88.21,88.2,88.21,103000000.0
2009-06-05 05:25:00,88.2,88.21,88.2,88.21,72000000.0
2009-06-05 05:26:00,88.2,88.21,88.2,88.2,92600000.0
2009-06-05 05:27:00,88.21,88.21,88.185,88.195,223000001.0
2009-06-05 05:28:00,88.195,88.2,88.175,88.185,307400000.0
2009-06-05 05:29:00,88.195,88.195,88.18,88.18,102600000.0
2009-06-05 05:30:00,88.185,88.195,88.175,88.195,253800000.0
2009-06-05 05:31:00,88.195,88.2,88.185,88.19,118000000.0
2009-06-05 05:32:00,88.195,88.2,88.19,88.19,162000000.0
2009-06-05 05:33:00,88.18,88.18,88.145,88.16,145600000.0
2009-06-05 05:34:00,88.16,88.165,88.125,88.135,232400000.0
2009-06-05 05:35:00,88.13,88.16,88.13,88.135,381400000.0
2009-06-05 05:36:00,88.135,88.15,88.115,88.12,405200000.0
2009-06-05 05:37:00,88.12,88.15,88.11,88.14,448000000.0
2009-06-05 05:38:00,88.14,88.18,88.13,88.175,430000001.0
2009-06-05 05:39:00,88.175,88.18,88.16,88.165,116200000.0
2009-06-05 05:40:00,88.165,88.17,88.14,88.15,345600000.0
2009-06-05 05:41:00,88.15,88.15,88.13,88.15,165200000.0
2009-06-05 05:42:00,88.155,88.16,88.145,88.15,283200000.0
2009-06-05 05:43:00,88.145,88.16,88.145,88.155,103200000.0
2009-06-05 05:44:00,88.155,88.155,88.15,88.15,68800000.0
2009-06-05 05:45:00,88.14,88.15,88.14,88.14,91600000.0
2009-06-05 05:46:00,88.125,88.13,88.115,88.12,162600000.0
2009-06-05 05:47:00,88.12,88.135,88.12,88.135,64200000.0
2009-06-05 05:48:00,88.13,88.13,88.12,88.12,40800000.0
2009-06-05 05:49:00,88.115,88.145,88.115,88.14,163200000.0
2009-06-05 05:50:00,88.14,88.14,88.14,88.14,108400000.0
2009-06-05 05:51:00,88.14,88.14,88.125,88.135,15800000.0
2009-06-05 05:52:00,88.13,88.13,88.11,88.11,115200000.0
2009-06-05 05:53:00,88.11,88.115,88.1,88.11,101200000.0
2009-06-05 05:54:00,88.11,88.115,88.11,88.11,79200000.0
2009-06-05 05:55:00,88.11,88.11,88.075,88.08,130200000.0
2009-06-05 05:56:00,88.09,88.09,88.06,88.085,579600000.0
2009-06-05 05:57:00,88.09,88.095,88.09,88.095,63400000.0
2009-06-05 05:58:00,88.09,88.095,88.08,88.08,130200000.0
2009-06-05 05:59:00,88.085,88.1,88.07,88.07,408600000.0
2009-06-05 06:00:00,88.07,88.11,88.06,88.07,523000000.0
2009-06-05 06:01:00,88.075,88.085,88.07,88.075,193800000.0
2009-06-05 06:02:00,88.08,88.1,88.07,88.08,161000000.0
2009-06-05 06:03:00,88.09,88.1,88.07,88.08,248800000.0
2009-06-05 06:04:00,88.08,88.085,88.07,88.08,146600000.0
2009-06-05 06:05:00,88.08,88.09,88.06,88.06,174000000.0
2009-06-05 06:06:00,88.065,88.075,88.05,88.07,291200000.0
2009-06-05 06:07:00,88.07,88.09,88.07,88.075,223000000.0
2009-06-05 06:08:00,88.075,88.08,88.075,88.08,11600000.0
2009-06-05 06:09:00,88.075,88.08,88.065,88.07,151600000.0
2009-06-05 06:10:00,88.065,88.08,88.065,88.07,281600000.0
2009-06-05 06:11:00,88.07,88.07,88.07,88.07,197400000.0
2009-06-05 06:12:00,88.07,88.085,88.065,88.08,202800000.0
2009-06-05 06:13:00,88.08,88.09,88.065,88.09,139600000.0
2009-06-05 06:14:00,88.09,88.115,88.09,88.115,260600000.0
2009-06-05 06:15:00,88.115,88.115,88.1,88.1,188400000.0
2009-06-05 06:16:00,88.1,88.1,88.085,88.09,181400000.0
2009-06-05 06:17:00,88.085,88.09,88.07,88.07,114600000.0
2009-06-05 06:18:00,88.08,88.09,88.07,88.09,100600000.0
2009-06-05 06:19:00,88.085,88.09,88.085,88.09,19600000.0
2009-06-05 06:20:00,88.085,88.1,88.08,88.1,85800000.0
2009-06-05 06:21:00,88.095,88.095,88.075,88.08,156000000.0
2009-06-05 06:22:00,88.08,88.08,88.04,88.055,441800001.0
2009-06-05 06:23:00,88.06,88.06,88.045,88.05,184800000.0
2009-06-05 06:24:00,88.05,88.05,88.05,88.05,119400000.0
2009-06-05 06:25:00,88.045,88.05,88.04,88.05,36200000.0
2009-06-05 06:26:00,88.05,88.06,88.05,88.06,42800000.0
2009-06-05 06:27:00,88.06,88.07,88.06,88.06,73000000.0
2009-06-05 06:28:00,88.06,88.06,88.05,88.05,19400000.0
2009-06-05 06:29:00,88.05,88.05,88.05,88.05,80800000.0
2009-06-05 06:30:00,88.05,88.06,88.05,88.06,156200000.0
2009-06-05 06:31:00,88.06,88.065,88.06,88.06,172800000.0
2009-06-05 06:32:00,88.07,88.075,88.05,88.05,290000000.0
2009-06-05 06:33:00,88.05,88.05,88.02,88.04,147400000.0
2009-06-05 06:34:00,88.04,88.05,88.035,88.04,170200000.0
2009-06-05 06:35:00,88.045,88.045,88.035,88.035,42600000.0
2009-06-05 06:36:00,88.035,88.035,88.03,88.03,73200000.0
2009-06-05 06:37:00,88.03,88.04,88.03,88.04,63000000.0
2009-06-05 06:38:00,88.04,88.04,88.025,88.025,80600000.0
2009-06-05 06:39:00,88.025,88.03,88.025,88.03,21600000.0
2009-06-05 06:40:00,88.025,88.025,88.025,88.025,1000000.0
2009-06-05 06:41:00,88.025,88.03,88.01,88.02,128200000.0
2009-06-05 06:42:00,88.02,88.02,88.01,88.02,38200000.0
2009-06-05 06:43:00,88.02,88.02,88.01,88.01,156200000.0
2009-06-05 06:44:00,88.01,88.015,88.01,88.01,83600000.0
2009-06-05 06:45:00,88.01,88.03,88.01,88.03,206400000.0
2009-06-05 06:46:00,88.03,88.035,88.02,88.03,184000000.0
2009-06-05 06:47:00,88.03,88.04,88.015,88.03,293400000.0
2009-06-05 06:48:00,88.02,88.025,88.02,88.025,72600000.0
2009-06-05 06:49:00,88.025,88.03,88.02,88.03,240400000.0
2009-06-05 06:50:00,88.03,88.03,88.025,88.025,243000000.0
2009-06-05 06:51:00,88.03,88.035,88.03,88.035,31400000.0
2009-06-05 06:52:00,88.055,88.09,88.055,88.09,88400000.0
2009-06-05 06:53:00,88.085,88.09,88.06,88.075,254400000.0
2009-06-05 06:54:00,88.07,88.07,88.07,88.07,5400000.0
2009-06-05 06:55:00,88.06,88.085,88.06,88.075,219800000.0
2009-06-05 06:56:00,88.075,88.095,88.075,88.09,356600000.0
2009-06-05 06:57:00,88.09,88.095,88.08,88.08,148200000.0
2009-06-05 06:58:00,88.075,88.09,88.07,88.09,194600000.0
2009-06-05 06:59:00,88.09,88.105,88.085,88.085,184400000.0
2009-06-05 07:00:00,88.09,88.095,88.08,88.08,133200000.0
2009-06-05 07:01:00,88.075,88.08,88.05,88.05,204400000.0
2009-06-05 07:02:00,88.05,88.05,88.04,88.04,150200000.0
2009-06-05 07:03:00,88.04,88.045,88.03,88.045,120000000.0
2009-06-05 07:04:00,88.045,88.05,88.03,88.03,186000000.0
2009-06-05 07:05:00,88.03,88.07,88.03,88.06,144600000.0
2009-06-05 07:06:00,88.06,88.075,88.06,88.06,88400000.0
2009-06-05 07:07:00,88.06,88.06,88.06,88.06,24000000.0
2009-06-05 07:08:00,88.06,88.06,88.06,88.06,33400000.0
2009-06-05 07:09:00,88.06,88.065,88.055,88.06,90400000.0
2009-06-05 07:10:00,88.06,88.09,88.055,88.06,252600000.0
2009-06-05 07:11:00,88.055,88.065,88.05,88.06,241600000.0
2009-06-05 07:12:00,88.06,88.09,88.06,88.085,257200000.0
2009-06-05 07:13:00,88.09,88.09,88.07,88.08,122200000.0
2009-06-05 07:14:00,88.08,88.09,88.075,88.085,238800000.0
2009-06-05 07:15:00,88.085,88.105,88.085,88.085,220000000.0
2009-06-05 07:16:00,88.085,88.085,88.075,88.085,103800000.0
2009-06-05 07:17:00,88.085,88.085,88.07,88.075,108000000.0
2009-06-05 07:18:00,88.08,88.08,88.035,88.045,160800000.0
2009-06-05 07:19:00,88.045,88.05,88.04,88.05,153200000.0
2009-06-05 07:20:00,88.045,88.05,88.045,88.05,105000000.0
2009-06-05 07:21:00,88.05,88.05,88.02,88.035,123400000.0
2009-06-05 07:22:00,88.035,88.04,88.035,88.04,56800000.0
2009-06-05 07:23:00,88.04,88.04,88.015,88.035,298600000.0
2009-06-05 07:24:00,88.03,88.05,88.03,88.04,68200000.0
2009-06-05 07:25:00,88.04,88.045,88.03,88.035,190800000.0
2009-06-05 07:26:00,88.03,88.065,88.02,88.065,153200000.0
2009-06-05 07:27:00,88.055,88.06,88.035,88.035,338400000.0
2009-06-05 07:28:00,88.035,88.035,88.015,88.02,300000000.0
2009-06-05 07:29:00,88.02,88.03,88.01,88.03,89600000.0
2009-06-05 07:30:00,88.03,88.03,88.01,88.01,79200000.0
2009-06-05 07:31:00,88.015,88.06,88.0,88.01,354600000.0
2009-06-05 07:32:00,88.01,88.02,88.0,88.015,341000000.0
2009-06-05 07:33:00,88.005,88.01,87.985,87.995,142000000.0
2009-06-05 07:34:00,87.995,87.995,87.99,87.995,181400000.0
2009-06-05 07:35:00,88.0,88.0,87.975,87.995,238400000.0
2009-06-05 07:36:00,88.005,88.015,88.0,88.01,216200000.0
2009-06-05 07:37:00,88.01,88.01,87.99,87.99,142200000.0
2009-06-05 07:38:00,87.99,87.99,87.99,87.99,25000000.0
2009-06-05 07:39:00,87.99,87.99,87.94,87.94,128400000.0
2009-06-05 07:40:00,87.94,87.99,87.925,87.98,354600000.0
2009-06-05 07:41:00,87.985,87.99,87.955,87.965,203000000.0
2009-06-05 07:42:00,87.965,88.0,87.965,87.98,84000000.0
2009-06-05 07:43:00,87.97,87.98,87.96,87.98,84000000.0
2009-06-05 07:44:00,87.98,87.98,87.94,87.94,128600000.0
2009-06-05 07:45:00,87.94,87.975,87.94,87.96,151000000.0
2009-06-05 07:46:00,87.965,87.965,87.96,87.96,62600000.0
2009-06-05 07:47:00,87.96,87.97,87.96,87.96,113800000.0
2009-06-05 07:48:00,87.96,87.965,87.93,87.95,282200000.0
2009-06-05 07:49:00,87.955,87.96,87.95,87.955,74800000.0
2009-06-05 07:50:00,87.955,87.97,87.955,87.96,86800000.0
2009-06-05 07:51:00,87.96,88.01,87.95,87.99,413200000.0
2009-06-05 07:52:00,87.985,87.995,87.98,87.98,226400000.0
2009-06-05 07:53:00,87.98,87.995,87.98,87.995,109800000.0
2009-06-05 07:54:00,88.0,88.045,88.0,88.0,197400000.0
2009-06-05 07:55:00,88.0,88.0,88.0,88.0,16400000.0
2009-06-05 07:56:00,88.005,88.02,87.995,88.02,136600000.0
2009-06-05 07:57:00,88.025,88.03,87.99,87.99,96200000.0
2009-06-05 07:58:00,87.99,87.99,87.985,87.99,40000000.0
2009-06-05 07:59:00,87.985,87.99,87.97,87.98,147000000.0
2009-06-05 08:00:00,87.98,88.005,87.98,88.005,120000000.0
2009-06-05 08:01:00,88.0,88.045,88.0,88.03,186000000.0
2009-06-05 08:02:00,88.03,88.05,88.0,88.01,158800000.0
2009-06-05 08:03:00,88.01,88.01,87.965,87.97,176200000.0
2009-06-05 08:04:00,87.99,88.03,87.975,88.03,193600000.0
2009-06-05 08:05:00,88.03,88.06,88.03,88.055,148600000.0
2009-06-05 08:06:00,88.06,88.08,88.05,88.07,178800000.0
2009-06-05 08:07:00,88.07,88.115,88.07,88.115,324600000.0
2009-06-05 08:08:00,88.125,88.13,88.08,88.105,175400000.0
2009-06-05 08:09:00,88.13,88.145,88.115,88.125,253400000.0
2009-06-05 08:10:00,88.12,88.13,88.105,88.11,241000000.0
2009-06-05 08:11:00,88.1,88.1,88.035,88.06,492600000.0
2009-06-05 08:12:00,88.06,88.1,88.05,88.1,179400000.0
2009-06-05 08:13:00,88.11,88.11,88.06,88.06,200600000.0
2009-06-05 08:14:00,88.06,88.08,88.06,88.08,73000000.0
2009-06-05 08:15:00,88.07,88.095,88.07,88.08,407600000.0
2009-06-05 08:16:00,88.08,88.09,88.08,88.085,67400000.0
2009-06-05 08:17:00,88.085,88.09,88.035,88.035,137600000.0
2009-06-05 08:18:00,88.03,88.035,87.985,88.025,268600000.0
2009-06-05 08:19:00,88.035,88.04,88.025,88.025,44000000.0
2009-06-05 08:20:00,88.02,88.05,88.02,88.035,211400000.0
2009-06-05 08:21:00,88.045,88.07,88.035,88.04,230000000.0
2009-06-05 08:22:00,88.045,88.08,88.045,88.065,66200000.0
2009-06-05 08:23:00,88.065,88.08,88.065,88.07,45600000.0
2009-06-05 08:24:00,88.065,88.07,88.02,88.02,208600000.0
2009-06-05 08:25:00,88.03,88.05,88.005,88.005,167400000.0
2009-06-05 08:26:00,88.005,88.025,88.005,88.015,56400000.0
2009-06-05 08:27:00,88.025,88.04,88.025,88.04,44200000.0
2009-06-05 08:28:00,88.03,88.04,88.025,88.025,137600000.0
2009-06-05 08:29:00,88.03,88.03,87.99,87.99,184400000.0
2009-06-05 08:30:00,87.99,88.0,87.99,87.995,46600000.0
2009-06-05 08:31:00,88.0,88.005,87.985,88.0,135800000.0
2009-06-05 08:32:00,88.0,88.01,87.99,87.995,299000000.0
2009-06-05 08:33:00,88.0,88.005,87.98,87.995,332000000.0
2009-06-05 08:34:00,88.0,88.0,87.99,88.0,191000000.0
2009-06-05 08:35:00,88.0,88.02,87.99,88.0,183200000.0
2009-06-05 08:36:00,88.0,88.025,87.995,88.025,207400000.0
2009-06-05 08:37:00,88.03,88.03,88.005,88.005,182600000.0
2009-06-05 08:38:00,88.005,88.03,87.995,88.0,460800000.0
2009-06-05 08:39:00,88.01,88.05,88.0,88.045,275400000.0
2009-06-05 08:40:00,88.055,88.06,88.005,88.02,261000000.0
2009-06-05 08:41:00,88.02,88.1,88.02,88.05,358000000.0
2009-06-05 08:42:00,88.035,88.045,88.005,88.03,347800000.0
2009-06-05 08:43:00,88.02,88.04,88.02,88.04,139000000.0
2009-06-05 08:44:00,88.04,88.11,88.04,88.085,184200000.0
2009-06-05 08:45:00,88.09,88.1,88.08,88.095,162800000.0
2009-06-05 08:46:00,88.1,88.105,88.08,88.08,80400000.0
2009-06-05 08:47:00,88.085,88.085,88.015,88.015,286200001.0
2009-06-05 08:48:00,88.015,88.02,87.99,88.005,68200000.0
2009-06-05 08:49:00,88.0,88.0,87.96,87.97,167200000.0
2009-06-05 08:50:00,87.97,87.98,87.95,87.965,242000000.0
2009-06-05 08:51:00,87.96,87.98,87.945,87.95,153400000.0
2009-06-05 08:52:00,87.95,87.95,87.92,87.93,139200000.0
2009-06-05 08:53:00,87.93,87.93,87.84,87.87,340200000.0
2009-06-05 08:54:00,87.87,87.88,87.85,87.86,217400000.0
2009-06-05 08:55:00,87.855,87.86,87.845,87.86,101000000.0
2009-06-05 08:56:00,87.86,87.87,87.845,87.85,157800000.0
2009-06-05 08:57:00,87.85,87.885,87.85,87.885,242400000.0
2009-06-05 08:58:00,87.89,87.92,87.89,87.89,236000000.0
2009-06-05 08:59:00,87.89,87.9,87.88,87.9,126000000.0
2009-06-05 09:00:00,87.9,87.9,87.865,87.9,246400000.0
2009-06-05 09:01:00,87.885,87.9,87.835,87.86,331400001.0
2009-06-05 09:02:00,87.86,87.87,87.825,87.835,138800000.0
2009-06-05 09:03:00,87.83,87.855,87.815,87.83,352000000.0
2009-06-05 09:04:00,87.83,87.845,87.81,87.845,85600000.0
2009-06-05 09:05:00,87.84,87.85,87.805,87.83,255400000.0
2009-06-05 09:06:00,87.845,87.86,87.81,87.815,259400000.0
2009-06-05 09:07:00,87.82,87.865,87.8,87.8,287400000.0
2009-06-05 09:08:00,87.8,87.855,87.8,87.83,235400000.0
2009-06-05 09:09:00,87.83,87.87,87.83,87.86,219600000.0
2009-06-05 09:10:00,87.86,87.885,87.86,87.88,112600000.0
2009-06-05 09:11:00,87.87,87.905,87.87,87.89,171400000.0
2009-06-05 09:12:00,87.885,87.89,87.835,87.845,205800000.0
2009-06-05 09:13:00,87.845,87.865,87.84,87.86,174400000.0
2009-06-05 09:14:00,87.865,87.865,87.715,87.74,179000000.0
2009-06-05 09:15:00,87.74,87.76,87.725,87.75,222000000.0
2009-06-05 09:16:00,87.755,87.78,87.745,87.775,252000000.0
2009-06-05 09:17:00,87.78,87.785,87.745,87.76,230800000.0
2009-06-05 09:18:00,87.76,87.78,87.755,87.76,197200000.0
2009-06-05 09:19:00,87.77,87.775,87.755,87.765,115600000.0
2009-06-05 09:20:00,87.77,87.84,87.77,87.84,174400000.0
2009-06-05 09:21:00,87.84,87.86,87.835,87.855,142400000.0
2009-06-05 09:22:00,87.86,87.86,87.795,87.81,208800000.0
2009-06-05 09:23:00,87.81,87.815,87.8,87.8,50800000.0
2009-06-05 09:24:00,87.79,87.8,87.735,87.74,193000000.0
2009-06-05 09:25:00,87.74,87.745,87.71,87.725,193200000.0
2009-06-05 09:26:00,87.74,87.74,87.705,87.71,191400000.0
2009-06-05 09:27:00,87.71,87.71,87.665,87.7,200000000.0
2009-06-05 09:28:00,87.69,87.7,87.665,87.69,144800000.0
2009-06-05 09:29:00,87.69,87.74,87.69,87.73,198400000.0
2009-06-05 09:30:00,87.73,87.75,87.71,87.73,436600000.0
2009-06-05 09:31:00,87.73,87.755,87.725,87.73,184000000.0
2009-06-05 09:32:00,87.72,87.73,87.695,87.71,131200000.0
2009-06-05 09:33:00,87.71,87.71,87.63,87.63,222800000.0
2009-06-05 09:34:00,87.62,87.75,87.62,87.75,236000000.0
2009-06-05 09:35:00,87.75,87.77,87.73,87.74,166200000.0
2009-06-05 09:36:00,87.725,87.73,87.68,87.685,263600000.0
2009-06-05 09:37:00,87.69,87.72,87.68,87.7,201800000.0
2009-06-05 09:38:00,87.69,87.715,87.69,87.705,125800000.0
2009-06-05 09:39:00,87.71,87.71,87.68,87.69,142600000.0
2009-06-05 09:40:00,87.675,87.705,87.67,87.68,516800000.0
2009-06-05 09:41:00,87.67,87.69,87.66,87.68,314000000.0
2009-06-05 09:42:00,87.67,87.685,87.64,87.655,350000000.0
2009-06-05 09:43:00,87.66,87.68,87.645,87.68,305200000.0
2009-06-05 09:44:00,87.68,87.69,87.66,87.66,232000000.0
2009-06-05 09:45:00,87.67,87.67,87.655,87.655,33400000.0
2009-06-05 09:46:00,87.645,87.67,87.645,87.67,109200000.0
2009-06-05 09:47:00,87.67,87.74,87.67,87.715,452800000.0
2009-06-05 09:48:00,87.715,87.725,87.69,87.7,445000000.0
2009-06-05 09:49:00,87.685,87.725,87.68,87.72,327600000.0
2009-06-05 09:50:00,87.72,87.77,87.71,87.75,342600000.0
2009-06-05 09:51:00,87.76,87.78,87.745,87.75,353600000.0
2009-06-05 09:52:00,87.735,87.75,87.71,87.74,208000000.0
2009-06-05 09:53:00,87.745,87.78,87.74,87.77,166200000.0
2009-06-05 09:54:00,87.77,87.78,87.7,87.715,256400000.0
2009-06-05 09:55:00,87.715,87.72,87.705,87.71,84800000.0
2009-06-05 09:56:00,87.72,87.73,87.72,87.725,193800000.0
2009-06-05 09:57:00,87.73,87.75,87.72,87.73,230000000.0
2009-06-05 09:58:00,87.73,87.74,87.715,87.73,158600000.0
2009-06-05 09:59:00,87.73,87.77,87.73,87.74,193000000.0
2009-06-05 10:00:00,87.735,87.75,87.7,87.73,291200000.0
2009-06-05 10:01:00,87.73,87.74,87.72,87.73,435600001.0
2009-06-05 10:02:00,87.73,87.735,87.72,87.725,160200000.0
2009-06-05 10:03:00,87.725,87.75,87.72,87.74,374000000.0
2009-06-05 10:04:00,87.74,87.77,87.735,87.75,264800000.0
2009-06-05 10:05:00,87.755,87.76,87.71,87.73,276600000.0
2009-06-05 10:06:00,87.73,87.77,87.725,87.75,283800000.0
2009-06-05 10:07:00,87.76,87.77,87.75,87.76,250000000.0
2009-06-05 10:08:00,87.77,87.775,87.75,87.76,133600000.0
2009-06-05 10:09:00,87.75,87.76,87.735,87.76,198000000.0
2009-06-05 10:10:00,87.76,87.76,87.74,87.75,112200000.0
2009-06-05 10:11:00,87.745,87.76,87.715,87.725,149600000.0
2009-06-05 10:12:00,87.725,87.76,87.725,87.76,141000000.0
2009-06-05 10:13:00,87.76,87.79,87.75,87.75,279800000.0
2009-06-05 10:14:00,87.75,87.8,87.75,87.8,312000000.0
2009-06-05 10:15:00,87.8,87.8,87.75,87.77,254000000.0
2009-06-05 10:16:00,87.78,87.785,87.755,87.77,163400000.0
2009-06-05 10:17:00,87.775,87.815,87.765,87.8,172800000.0
2009-06-05 10:18:00,87.8,87.8,87.78,87.78,208000000.0
2009-06-05 10:19:00,87.78,87.78,87.745,87.75,186200000.0
2009-06-05 10:20:00,87.755,87.76,87.715,87.725,151000000.0
2009-06-05 10:21:00,87.725,87.77,87.715,87.77,227200000.0
2009-06-05 10:22:00,87.77,87.79,87.77,87.77,106200000.0
2009-06-05 10:23:00,87.78,87.8,87.77,87.785,141800000.0
2009-06-05 10:24:00,87.79,87.795,87.695,87.72,316000000.0
2009-06-05 10:25:00,87.715,87.75,87.71,87.74,262200000.0
2009-06-05 10:26:00,87.74,87.77,87.74,87.76,99400000.0
2009-06-05 10:27:00,87.76,87.8,87.76,87.795,174600000.0
2009-06-05 10:28:00,87.795,87.8,87.78,87.78,194800001.0
2009-06-05 10:29:00,87.79,87.79,87.76,87.79,263000000.0
2009-06-05 10:30:00,87.795,87.8,87.79,87.79,15800000.0
2009-06-05 10:31:00,87.79,87.8,87.79,87.8,138600000.0
2009-06-05 10:32:00,87.795,87.795,87.79,87.795,48600000.0
2009-06-05 10:33:00,87.8,87.845,87.8,87.845,283400000.0
2009-06-05 10:34:00,87.845,87.85,87.84,87.85,134000000.0
2009-06-05 10:35:00,87.835,87.84,87.825,87.84,58400000.0
2009-06-05 10:36:00,87.84,87.85,87.835,87.84,214400000.0
2009-06-05 10:37:00,87.83,87.835,87.815,87.815,103200000.0
2009-06-05 10:38:00,87.805,87.82,87.8,87.81,172000000.0
2009-06-05 10:39:00,87.81,87.81,87.73,87.785,297000000.0
2009-06-05 10:40:00,87.78,87.8,87.75,87.78,457800000.0
2009-06-05 10:41:00,87.78,87.79,87.765,87.775,327200000.0
2009-06-05 10:42:00,87.78,87.795,87.765,87.77,286200000.0
2009-06-05 10:43:00,87.765,87.77,87.71,87.74,493600000.0
2009-06-05 10:44:00,87.73,87.74,87.715,87.74,438600000.0
2009-06-05 10:45:00,87.74,87.77,87.725,87.77,353600000.0
2009-06-05 10:46:00,87.77,87.84,87.76,87.84,377200000.0
2009-06-05 10:47:00,87.835,87.86,87.815,87.825,242200000.0
2009-06-05 10:48:00,87.825,87.83,87.805,87.82,169200000.0
2009-06-05 10:49:00,87.815,87.83,87.815,87.82,175800000.0
2009-06-05 10:50:00,87.825,87.825,87.81,87.81,181200000.0
2009-06-05 10:51:00,87.81,87.81,87.77,87.79,245000000.0
2009-06-05 10:52:00,87.79,87.81,87.785,87.8,213800000.0
2009-06-05 10:53:00,87.79,87.805,87.785,87.785,60600000.0
2009-06-05 10:54:00,87.785,87.79,87.77,87.77,165800000.0
2009-06-05 10:55:00,87.77,87.78,87.77,87.77,73200000.0
2009-06-05 10:56:00,87.78,87.79,87.715,87.715,251800000.0
2009-06-05 10:57:00,87.72,87.73,87.695,87.72,284800000.0
2009-06-05 10:58:00,87.725,87.725,87.685,87.71,185000000.0
2009-06-05 10:59:00,87.705,87.73,87.705,87.72,416600000.0
2009-06-05 11:00:00,87.715,87.73,87.69,87.71,273600000.0
2009-06-05 11:01:00,87.69,87.715,87.69,87.7,211800000.0
2009-06-05 11:02:00,87.705,87.71,87.62,87.62,306800000.0
2009-06-05 11:03:00,87.62,87.695,87.62,87.695,141400000.0
2009-06-05 11:04:00,87.705,87.755,87.705,87.74,287600000.0
2009-06-05 11:05:00,87.75,87.75,87.72,87.73,140000000.0
2009-06-05 11:06:00,87.73,87.75,87.73,87.745,290400000.0
2009-06-05 11:07:00,87.745,87.75,87.71,87.73,182200000.0
2009-06-05 11:08:00,87.715,87.73,87.7,87.71,296200000.0
2009-06-05 11:09:00,87.72,87.75,87.715,87.75,95800000.0
2009-06-05 11:10:00,87.75,87.77,87.73,87.73,217400000.0
2009-06-05 11:11:00,87.73,87.78,87.73,87.78,119600000.0
2009-06-05 11:12:00,87.79,87.84,87.79,87.83,231000000.0
2009-06-05 11:13:00,87.84,87.87,87.785,87.81,334400000.0
2009-06-05 11:14:00,87.8,87.85,87.79,87.83,335400000.0
2009-06-05 11:15:00,87.84,87.84,87.805,87.82,251800000.0
2009-06-05 11:16:00,87.82,87.85,87.76,87.77,222800000.0
2009-06-05 11:17:00,87.78,87.79,87.755,87.78,259000000.0
2009-06-05 11:18:00,87.78,87.815,87.74,87.75,322599999.0
2009-06-05 11:19:00,87.735,87.74,87.7,87.725,263400000.0
2009-06-05 11:20:00,87.73,87.74,87.7,87.715,571200000.0
2009-06-05 11:21:00,87.71,87.8,87.71,87.77,309000001.0
2009-06-05 11:22:00,87.77,87.77,87.725,87.73,114400000.0
2009-06-05 11:23:00,87.725,87.725,87.675,87.675,125600000.0
2009-06-05 11:24:00,87.675,87.7,87.66,87.695,324000000.0
2009-06-05 11:25:00,87.695,87.715,87.695,87.71,77600000.0
2009-06-05 11:26:00,87.72,87.75,87.72,87.745,184000000.0
2009-06-05 11:27:00,87.75,87.76,87.745,87.745,30600000.0
2009-06-05 11:28:00,87.75,87.8,87.75,87.8,311600000.0
2009-06-05 11:29:00,87.795,87.81,87.775,87.795,142000000.0
2009-06-05 11:30:00,87.795,87.8,87.71,87.72,159400000.0
2009-06-05 11:31:00,87.7,87.75,87.7,87.75,115200000.0
2009-06-05 11:32:00,87.75,87.78,87.74,87.78,301200000.0
2009-06-05 11:33:00,87.775,87.81,87.775,87.81,230200000.0
2009-06-05 11:34:00,87.81,87.81,87.77,87.795,194200000.0
2009-06-05 11:35:00,87.79,87.8,87.78,87.78,296400000.0
2009-06-05 11:36:00,87.785,87.79,87.76,87.765,120000000.0
2009-06-05 11:37:00,87.765,87.77,87.705,87.705,200600000.0
2009-06-05 11:38:00,87.71,87.71,87.7,87.705,57400000.0
2009-06-05 11:39:00,87.71,87.72,87.665,87.7,381400000.0
2009-06-05 11:40:00,87.695,87.72,87.695,87.72,306600000.0
2009-06-05 11:41:00,87.72,87.72,87.705,87.715,324200000.0
2009-06-05 11:42:00,87.71,87.72,87.705,87.71,271600000.0
2009-06-05 11:43:00,87.72,87.725,87.7,87.71,109600000.0
2009-06-05 11:44:00,87.715,87.715,87.7,87.7,159000000.0
2009-06-05 11:45:00,87.7,87.78,87.69,87.77,236800000.0
2009-06-05 11:46:00,87.77,87.77,87.755,87.765,80600000.0
2009-06-05 11:47:00,87.77,87.77,87.76,87.76,95000000.0
2009-06-05 11:48:00,87.75,87.76,87.72,87.725,119600000.0
2009-06-05 11:49:00,87.72,87.73,87.65,87.69,251600000.0
2009-06-05 11:50:00,87.695,87.695,87.62,87.63,461600000.0
2009-06-05 11:51:00,87.62,87.71,87.62,87.71,261400000.0
2009-06-05 11:52:00,87.71,87.74,87.705,87.74,188200000.0
2009-06-05 11:53:00,87.735,87.745,87.735,87.74,139400000.0
2009-06-05 11:54:00,87.74,87.75,87.71,87.72,362200000.0
2009-06-05 11:55:00,87.73,87.76,87.705,87.75,245200000.0
2009-06-05 11:56:00,87.75,87.78,87.75,87.755,256200000.0
2009-06-05 11:57:00,87.765,87.78,87.76,87.76,151400000.0
2009-06-05 11:58:00,87.755,87.76,87.75,87.75,27600000.0
2009-06-05 11:59:00,87.75,87.75,87.72,87.725,175200000.0
2009-06-05 12:00:00,87.73,87.77,87.7,87.77,346000000.0
2009-06-05 12:01:00,87.77,87.805,87.76,87.79,399200000.0
2009-06-05 12:02:00,87.8,87.8,87.76,87.79,211600000.0
2009-06-05 12:03:00,87.79,87.79,87.77,87.78,118200000.0
2009-06-05 12:04:00,87.78,87.81,87.78,87.8,84000000.0
2009-06-05 12:05:00,87.805,87.81,87.795,87.8,92200000.0
2009-06-05 12:06:00,87.81,87.81,87.775,87.78,97600000.0
2009-06-05 12:07:00,87.785,87.785,87.775,87.78,121400000.0
2009-06-05 12:08:00,87.78,87.78,87.77,87.77,59400000.0
2009-06-05 12:09:00,87.77,87.79,87.77,87.79,183800000.0
2009-06-05 12:10:00,87.78,87.81,87.78,87.81,151400000.0
2009-06-05 12:11:00,87.805,87.81,87.795,87.81,147200000.0
2009-06-05 12:12:00,87.8,87.81,87.78,87.81,91400000.0
2009-06-05 12:13:00,87.81,87.825,87.8,87.815,212600000.0
2009-06-05 12:14:00,87.82,87.83,87.725,87.76,400900000.0
2009-06-05 12:15:00,87.76,87.77,87.72,87.75,224800000.0
2009-06-05 12:16:00,87.75,87.75,87.71,87.72,179800000.0
2009-06-05 12:17:00,87.71,87.765,87.71,87.755,357400000.0
2009-06-05 12:18:00,87.755,87.785,87.72,87.785,496200000.0
2009-06-05 12:19:00,87.785,87.805,87.785,87.805,257000000.0
2009-06-05 12:20:00,87.805,87.83,87.785,87.81,365200000.0
2009-06-05 12:21:00,87.81,87.82,87.795,87.81,134200000.0
2009-06-05 12:22:00,87.81,87.82,87.79,87.795,455200000.0
2009-06-05 12:23:00,87.8,87.81,87.79,87.8,139000000.0
2009-06-05 12:24:00,87.8,87.84,87.79,87.83,240200000.0
2009-06-05 12:25:00,87.83,87.91,87.82,87.9,476000000.0
2009-06-05 12:26:00,87.895,87.9,87.855,87.885,272400000.0
2009-06-05 12:27:00,87.89,87.91,87.865,87.9,335600000.0
2009-06-05 12:28:00,87.91,87.91,87.86,87.86,559800000.0
2009-06-05 12:29:00,87.86,87.87,87.845,87.855,143400000.0
2009-06-05 12:30:00,87.85,87.905,87.85,87.9,248800000.0
2009-06-05 12:31:00,87.9,87.92,87.89,87.91,189400000.0
2009-06-05 12:32:00,87.9,87.91,87.885,87.885,152800000.0
2009-06-05 12:33:00,87.89,87.89,87.87,87.88,94000000.0
2009-06-05 12:34:00,87.88,87.89,87.88,87.88,61000000.0
2009-06-05 12:35:00,87.88,87.88,87.855,87.87,204200000.0
2009-06-05 12:36:00,87.88,87.895,87.845,87.845,259400000.0
2009-06-05 12:37:00,87.845,87.88,87.83,87.88,221800000.0
2009-06-05 12:38:00,87.885,87.895,87.865,87.875,390000000.0
2009-06-05 12:39:00,87.88,87.94,87.87,87.94,173200000.0
2009-06-05 12:40:00,87.945,87.945,87.9,87.91,320200000.0
2009-06-05 12:41:00,87.91,87.92,87.9,87.91,162200000.0
2009-06-05 12:42:00,87.91,87.92,87.895,87.905,417200001.0
2009-06-05 12:43:00,87.91,87.935,87.875,87.88,564400000.0
2009-06-05 12:44:00,87.865,87.91,87.85,87.86,435200000.0
2009-06-05 12:45:00,87.86,87.88,87.845,87.85,321000000.0
2009-06-05 12:46:00,87.86,87.86,87.84,87.85,46800000.0
2009-06-05 12:47:00,87.845,87.865,87.84,87.865,203000000.0
2009-06-05 12:48:00,87.865,87.88,87.86,87.875,235000000.0
2009-06-05 12:49:00,87.87,87.88,87.84,87.875,561000000.0
2009-06-05 12:50:00,87.875,87.935,87.84,87.91,347800000.0
2009-06-05 12:51:00,87.92,87.925,87.875,87.89,246000000.0
2009-06-05 12:52:00,87.89,87.93,87.89,87.9,291000000.0
2009-06-05 12:53:00,87.89,87.9,87.855,87.86,321800000.0
2009-06-05 12:54:00,87.86,87.88,87.86,87.88,84200000.0
2009-06-05 12:55:00,87.88,87.895,87.87,87.875,65000000.0
2009-06-05 12:56:00,87.875,87.885,87.84,87.84,142400000.0
2009-06-05 12:57:00,87.845,87.85,87.83,87.84,165800000.0
2009-06-05 12:58:00,87.84,87.875,87.82,87.825,290600000.0
2009-06-05 12:59:00,87.83,87.955,87.83,87.92,221800000.0
2009-06-05 13:00:00,87.915,87.93,87.72,87.765,303600000.0
2009-06-05 13:01:00,87.765,87.81,87.745,87.75,480400000.0
2009-06-05 13:02:00,87.75,87.75,87.72,87.735,389800000.0
2009-06-05 13:03:00,87.745,87.76,87.725,87.74,130000000.0
2009-06-05 13:04:00,87.74,87.765,87.73,87.735,208800000.0
2009-06-05 13:05:00,87.75,87.76,87.735,87.75,183000000.0
2009-06-05 13:06:00,87.76,87.76,87.73,87.76,188200000.0
2009-06-05 13:07:00,87.76,87.8,87.74,87.8,223000000.0
2009-06-05 13:08:00,87.795,87.82,87.78,87.785,199200000.0
2009-06-05 13:09:00,87.79,87.81,87.765,87.785,221400000.0
2009-06-05 13:10:00,87.765,87.83,87.765,87.79,488800000.0
2009-06-05 13:11:00,87.79,87.82,87.78,87.8,250600000.0
2009-06-05 13:12:00,87.8,87.83,87.795,87.82,482600000.0
2009-06-05 13:13:00,87.82,87.83,87.805,87.83,217200000.0
2009-06-05 13:14:00,87.83,87.83,87.8,87.82,279000000.0
2009-06-05 13:15:00,87.82,87.83,87.8,87.81,222600000.0
2009-06-05 13:16:00,87.81,87.81,87.74,87.74,154000000.0
2009-06-05 13:17:00,87.765,87.765,87.755,87.76,236600000.0
2009-06-05 13:18:00,87.755,87.77,87.755,87.755,169800000.0
2009-06-05 13:19:00,87.76,87.76,87.725,87.725,168000000.0
2009-06-05 13:20:00,87.735,87.735,87.71,87.72,159000000.0
2009-06-05 13:21:00,87.72,87.73,87.705,87.73,245600000.0
2009-06-05 13:22:00,87.73,87.73,87.71,87.71,35600000.0
2009-06-05 13:23:00,87.705,87.725,87.7,87.71,295400000.0
2009-06-05 13:24:00,87.705,87.75,87.705,87.745,270200000.0
2009-06-05 13:25:00,87.735,87.74,87.725,87.74,226800000.0
2009-06-05 13:26:00,87.74,87.745,87.735,87.735,97400000.0
2009-06-05 13:27:00,87.73,87.73,87.71,87.725,348000000.0
2009-06-05 13:28:00,87.73,87.755,87.72,87.745,137800000.0
2009-06-05 13:29:00,87.75,87.75,87.73,87.74,127000000.0
2009-06-05 13:30:00,87.73,87.74,87.72,87.73,126200000.0
2009-06-05 13:31:00,87.74,87.765,87.72,87.74,334600000.0
2009-06-05 13:32:00,87.74,87.78,87.74,87.775,297200000.0
2009-06-05 13:33:00,87.78,87.795,87.78,87.79,90600000.0
2009-06-05 13:34:00,87.79,87.79,87.74,87.74,209600000.0
2009-06-05 13:35:00,87.74,87.77,87.735,87.765,334000000.0
2009-06-05 13:36:00,87.765,87.82,87.765,87.815,181000000.0
2009-06-05 13:37:00,87.81,87.835,87.81,87.82,342600000.0
2009-06-05 13:38:00,87.82,87.83,87.82,87.82,201600000.0
2009-06-05 13:39:00,87.825,87.85,87.82,87.85,418200000.0
2009-06-05 13:40:00,87.855,87.86,87.82,87.825,584200000.0
2009-06-05 13:41:00,87.825,87.825,87.82,87.825,205400000.0
2009-06-05 13:42:00,87.825,87.835,87.825,87.825,259800000.0
2009-06-05 13:43:00,87.83,87.875,87.825,87.865,447600000.0
2009-06-05 13:44:00,87.86,87.86,87.82,87.835,347000000.0
2009-06-05 13:45:00,87.835,87.835,87.795,87.795,299200000.0
2009-06-05 13:46:00,87.79,87.82,87.78,87.82,371400000.0
2009-06-05 13:47:00,87.82,87.83,87.81,87.83,286600000.0
2009-06-05 13:48:00,87.83,87.845,87.82,87.83,316800000.0
2009-06-05 13:49:00,87.83,87.845,87.815,87.84,191000000.0
2009-06-05 13:50:00,87.84,87.87,87.825,87.85,335400000.0
2009-06-05 13:51:00,87.85,87.85,87.8,87.8,246400000.0
2009-06-05 13:52:00,87.8,87.835,87.785,87.79,285200000.0
2009-06-05 13:53:00,87.79,87.82,87.78,87.78,294800000.0
2009-06-05 13:54:00,87.78,87.785,87.765,87.78,205800000.0
2009-06-05 13:55:00,87.78,87.78,87.73,87.74,251600000.0
2009-06-05 13:56:00,87.735,87.76,87.715,87.74,362400000.0
2009-06-05 13:57:00,87.74,87.74,87.64,87.66,325600000.0
2009-06-05 13:58:00,87.66,87.68,87.66,87.67,184600000.0
2009-06-05 13:59:00,87.675,87.695,87.675,87.69,82000000.0
2009-06-05 14:00:00,87.69,87.705,87.685,87.695,213200000.0
2009-06-05 14:01:00,87.695,87.7,87.675,87.685,180000000.0
2009-06-05 14:02:00,87.68,87.685,87.665,87.68,174600000.0
2009-06-05 14:03:00,87.68,87.685,87.675,87.675,77000000.0
2009-06-05 14:04:00,87.67,87.67,87.625,87.64,385400000.0
2009-06-05 14:05:00,87.64,87.725,87.64,87.71,423800000.0
2009-06-05 14:06:00,87.71,87.75,87.705,87.745,357800000.0
2009-06-05 14:07:00,87.755,87.76,87.72,87.725,356600000.0
2009-06-05 14:08:00,87.73,87.73,87.635,87.635,215800000.0
2009-06-05 14:09:00,87.635,87.655,87.63,87.64,243600000.0
2009-06-05 14:10:00,87.64,87.64,87.62,87.64,111800000.0
2009-06-05 14:11:00,87.65,87.755,87.65,87.725,524800001.0
2009-06-05 14:12:00,87.73,87.775,87.73,87.77,353000000.0
2009-06-05 14:13:00,87.77,87.805,87.77,87.8,306000000.0
2009-06-05 14:14:00,87.815,87.815,87.775,87.8,599200000.0
2009-06-05 14:15:00,87.8,87.81,87.715,87.77,406000000.0
2009-06-05 14:16:00,87.77,87.785,87.76,87.76,198800000.0
2009-06-05 14:17:00,87.76,87.78,87.75,87.775,303800000.0
2009-06-05 14:18:00,87.775,87.81,87.77,87.78,185800000.0
2009-06-05 14:19:00,87.78,87.79,87.735,87.735,383600001.0
2009-06-05 14:20:00,87.74,87.74,87.65,87.655,583400000.0
2009-06-05 14:21:00,87.655,87.685,87.655,87.66,304000000.0
2009-06-05 14:22:00,87.66,87.67,87.57,87.58,592400000.0
2009-06-05 14:23:00,87.59,87.59,87.555,87.555,352000000.0
2009-06-05 14:24:00,87.555,87.73,87.53,87.68,401200000.0
2009-06-05 14:25:00,87.67,87.715,87.655,87.655,437200000.0
2009-06-05 14:26:00,87.66,87.68,87.635,87.665,331200000.0
2009-06-05 14:27:00,87.665,87.75,87.665,87.75,224600000.0
2009-06-05 14:28:00,87.745,87.77,87.715,87.72,334000000.0
2009-06-05 14:29:00,87.72,87.79,87.705,87.755,390000000.0
2009-06-05 14:30:00,87.755,88.495,87.715,88.345,422200000.0
2009-06-05 14:31:00,88.355,88.67,88.33,88.59,334200000.0
2009-06-05 14:32:00,88.585,88.69,88.535,88.56,418000000.0
2009-06-05 14:33:00,88.55,88.815,88.53,88.81,310800000.0
2009-06-05 14:34:00,88.815,88.89,88.745,88.88,265200000.0
2009-06-05 14:35:00,88.88,89.03,88.855,88.995,303600000.0
2009-06-05 14:36:00,89.0,89.04,88.855,88.855,468400000.0
2009-06-05 14:37:00,88.845,88.845,88.63,88.655,382700000.0
2009-06-05 14:38:00,88.655,88.68,88.575,88.59,531000000.0
2009-06-05 14:39:00,88.59,88.77,88.585,88.77,426400000.0
2009-06-05 14:40:00,88.78,88.94,88.77,88.925,403400000.0
2009-06-05 14:41:00,88.925,88.935,88.825,88.845,630500000.0
2009-06-05 14:42:00,88.845,88.845,88.765,88.775,652600000.0
2009-06-05 14:43:00,88.775,88.84,88.645,88.66,690600000.0
2009-06-05 14:44:00,88.66,88.715,88.655,88.685,852200000.0
2009-06-05 14:45:00,88.68,88.69,88.565,88.565,916400000.0
2009-06-05 14:46:00,88.57,88.635,88.555,88.635,655000000.0
2009-06-05 14:47:00,88.645,88.645,88.495,88.505,859400000.0
2009-06-05 14:48:00,88.5,88.57,88.48,88.57,850400000.0
2009-06-05 14:49:00,88.58,88.59,88.49,88.525,760000000.0
2009-06-05 14:50:00,88.52,88.56,88.465,88.56,668600000.0
2009-06-05 14:51:00,88.56,88.59,88.375,88.48,873800001.0
2009-06-05 14:52:00,88.48,88.5,88.35,88.365,870600002.0
2009-06-05 14:53:00,88.37,88.42,88.21,88.325,644500000.0
2009-06-05 14:54:00,88.335,88.45,88.2,88.245,805900001.0
2009-06-05 14:55:00,88.25,88.32,88.175,88.3,551700000.0
2009-06-05 14:56:00,88.3,88.39,88.295,88.355,630000001.0
2009-06-05 14:57:00,88.345,88.445,88.255,88.26,730800000.0
2009-06-05 14:58:00,88.25,88.25,88.04,88.115,534600000.0
2009-06-05 14:59:00,88.125,88.19,88.1,88.14,516400000.0
2009-06-05 15:00:00,88.14,88.165,88.045,88.165,536600000.0
2009-06-05 15:01:00,88.165,88.165,88.06,88.14,672800000.0
2009-06-05 15:02:00,88.14,88.27,88.135,88.265,611000001.0
2009-06-05 15:03:00,88.26,88.345,88.24,88.33,754600001.0
2009-06-05 15:04:00,88.33,88.37,88.295,88.3,375000000.0
2009-06-05 15:05:00,88.295,88.4,88.28,88.38,372000000.0
2009-06-05 15:06:00,88.375,88.435,88.355,88.43,369400000.0
2009-06-05 15:07:00,88.43,88.44,88.325,88.38,645600000.0
2009-06-05 15:08:00,88.38,88.43,88.325,88.39,561500000.0
2009-06-05 15:09:00,88.4,88.45,88.375,88.4,652600000.0
2009-06-05 15:10:00,88.41,88.415,88.335,88.385,479600000.0
2009-06-05 15:11:00,88.39,88.405,88.325,88.39,478800000.0
2009-06-05 15:12:00,88.39,88.39,88.31,88.345,477400000.0
2009-06-05 15:13:00,88.335,88.38,88.29,88.3,713800000.0
2009-06-05 15:14:00,88.3,88.31,88.21,88.29,650200000.0
2009-06-05 15:15:00,88.3,88.445,88.3,88.43,392200000.0
2009-06-05 15:16:00,88.44,88.44,88.32,88.39,418000000.0
2009-06-05 15:17:00,88.39,88.4,88.35,88.4,356800000.0
2009-06-05 15:18:00,88.4,88.4,88.36,88.39,275000000.0
2009-06-05 15:19:00,88.39,88.405,88.305,88.345,553800000.0
2009-06-05 15:20:00,88.35,88.38,88.33,88.36,567000000.0
2009-06-05 15:21:00,88.36,88.375,88.31,88.31,497200000.0
2009-06-05 15:22:00,88.31,88.35,88.22,88.28,501800000.0
2009-06-05 15:23:00,88.285,88.285,88.17,88.24,554200000.0
2009-06-05 15:24:00,88.24,88.3,88.22,88.29,504200000.0
2009-06-05 15:25:00,88.29,88.375,88.29,88.365,605200000.0
2009-06-05 15:26:00,88.355,88.365,88.325,88.355,882600001.0
2009-06-05 15:27:00,88.355,88.42,88.345,88.42,721800000.0
2009-06-05 15:28:00,88.42,88.475,88.405,88.455,663800001.0
2009-06-05 15:29:00,88.455,88.485,88.395,88.405,622400000.0
2009-06-05 15:30:00,88.395,88.4,88.3,88.31,779000000.0
2009-06-05 15:31:00,88.3,88.43,88.3,88.39,631000000.0
2009-06-05 15:32:00,88.39,88.445,88.35,88.43,535600000.0
2009-06-05 15:33:00,88.43,88.455,88.41,88.455,488400000.0
2009-06-05 15:34:00,88.455,88.585,88.415,88.415,667100000.0
2009-06-05 15:35:00,88.41,88.45,88.325,88.35,466200000.0
2009-06-05 15:36:00,88.35,88.43,88.33,88.425,503200000.0
2009-06-05 15:37:00,88.415,88.47,88.395,88.41,782000000.0
2009-06-05 15:38:00,88.43,88.485,88.39,88.41,666000000.0
2009-06-05 15:39:00,88.41,88.455,88.365,88.44,727199998.0
2009-06-05 15:40:00,88.44,88.44,88.4,88.415,595599997.0
2009-06-05 15:41:00,88.425,88.425,88.285,88.285,789600000.0
2009-06-05 15:42:00,88.29,88.365,88.29,88.335,472200000.0
2009-06-05 15:43:00,88.335,88.345,88.22,88.235,535800000.0
2009-06-05 15:44:00,88.235,88.3,88.235,88.255,463400000.0
2009-06-05 15:45:00,88.26,88.26,88.155,88.16,588200000.0
2009-06-05 15:46:00,88.165,88.19,88.105,88.12,623499999.0
2009-06-05 15:47:00,88.13,88.16,87.965,87.97,730200000.0
2009-06-05 15:48:00,87.97,87.985,87.845,87.895,765300000.0
2009-06-05 15:49:00,87.89,87.93,87.855,87.88,738700000.0
2009-06-05 15:50:00,87.885,87.95,87.88,87.92,530000000.0
2009-06-05 15:51:00,87.92,87.97,87.91,87.97,546800000.0
2009-06-05 15:52:00,87.97,88.04,87.915,88.01,501000000.0
2009-06-05 15:53:00,88.02,88.03,87.945,87.985,497000000.0
2009-06-05 15:54:00,87.99,88.055,87.985,88.01,578600000.0
2009-06-05 15:55:00,88.005,88.005,87.86,87.92,722800000.0
2009-06-05 15:56:00,87.93,87.975,87.835,87.97,588600000.0
2009-06-05 15:57:00,87.97,87.97,87.9,87.92,603600000.0
2009-06-05 15:58:00,87.92,87.93,87.845,87.87,564400000.0
2009-06-05 15:59:00,87.87,87.905,87.84,87.865,595600000.0
2009-06-05 16:00:00,87.865,87.955,87.84,87.875,796000002.0
2009-06-05 16:01:00,87.875,87.925,87.84,87.86,468200000.0
2009-06-05 16:02:00,87.865,87.895,87.835,87.86,677400000.0
2009-06-05 16:03:00,87.86,87.95,87.86,87.94,502300000.0
2009-06-05 16:04:00,87.94,87.99,87.92,87.98,401800000.0
2009-06-05 16:05:00,87.98,87.99,87.82,87.84,621400000.0
2009-06-05 16:06:00,87.84,87.845,87.75,87.775,408400000.0
2009-06-05 16:07:00,87.775,87.78,87.645,87.685,452200000.0
2009-06-05 16:08:00,87.695,87.7,87.63,87.63,605200000.0
2009-06-05 16:09:00,87.63,87.63,87.465,87.47,794400000.0
2009-06-05 16:10:00,87.47,87.5,87.36,87.385,568200000.0
2009-06-05 16:11:00,87.395,87.505,87.395,87.505,683500001.0
2009-06-05 16:12:00,87.505,87.525,87.47,87.52,634400000.0
2009-06-05 16:13:00,87.51,87.53,87.435,87.52,710400001.0
2009-06-05 16:14:00,87.52,87.615,87.51,87.615,322800000.0
2009-06-05 16:15:00,87.62,87.68,87.59,87.68,217400000.0
2009-06-05 16:16:00,87.685,87.745,87.67,87.725,358800000.0
2009-06-05 16:17:00,87.725,87.76,87.69,87.725,581600001.0
2009-06-05 16:18:00,87.72,87.73,87.66,87.69,375800000.0
2009-06-05 16:19:00,87.675,87.725,87.67,87.695,186400000.0
2009-06-05 16:20:00,87.7,87.8,87.69,87.8,153200000.0
2009-06-05 16:21:00,87.805,87.875,87.805,87.85,194800000.0
2009-06-05 16:22:00,87.85,87.98,87.85,87.96,212800000.0
2009-06-05 16:23:00,87.955,87.975,87.94,87.97,166800000.0
2009-06-05 16:24:00,87.985,87.985,87.91,87.92,198600000.0
2009-06-05 16:25:00,87.925,87.975,87.895,87.94,276600000.0
2009-06-05 16:26:00,87.945,88.05,87.925,88.02,350600000.0
2009-06-05 16:27:00,88.03,88.145,88.03,88.145,224200000.0
2009-06-05 16:28:00,88.15,88.165,88.08,88.115,284400000.0
2009-06-05 16:29:00,88.12,88.12,88.035,88.04,257400000.0
2009-06-05 16:30:00,88.035,88.04,87.935,87.965,287400000.0
2009-06-05 16:31:00,87.97,87.97,87.935,87.94,145400000.0
2009-06-05 16:32:00,87.945,87.975,87.88,87.975,174600000.0
2009-06-05 16:33:00,87.98,88.11,87.98,88.07,262800000.0
2009-06-05 16:34:00,88.07,88.165,88.07,88.15,333000000.0
2009-06-05 16:35:00,88.145,88.19,88.11,88.17,250600000.0
2009-06-05 16:36:00,88.17,88.175,88.105,88.12,269000000.0
2009-06-05 16:37:00,88.105,88.125,88.015,88.045,306400000.0
2009-06-05 16:38:00,88.05,88.06,88.015,88.025,169200000.0
2009-06-05 16:39:00,88.03,88.07,88.02,88.05,229800000.0
2009-06-05 16:40:00,88.05,88.15,88.05,88.15,188600000.0
2009-06-05 16:41:00,88.15,88.24,88.15,88.23,208200000.0
2009-06-05 16:42:00,88.23,88.23,88.125,88.14,269600000.0
2009-06-05 16:43:00,88.145,88.15,88.075,88.08,244000000.0
2009-06-05 16:44:00,88.08,88.1,88.035,88.055,264600000.0
2009-06-05 16:45:00,88.045,88.1,88.03,88.08,229000000.0
2009-06-05 16:46:00,88.08,88.13,88.075,88.13,203400000.0
2009-06-05 16:47:00,88.13,88.17,88.1,88.125,228000000.0
2009-06-05 16:48:00,88.12,88.18,88.09,88.1,229600000.0
2009-06-05 16:49:00,88.1,88.14,88.075,88.11,283200000.0
2009-06-05 16:50:00,88.11,88.16,88.105,88.145,146000000.0
2009-06-05 16:51:00,88.15,88.17,88.13,88.17,180600000.0
2009-06-05 16:52:00,88.17,88.18,88.14,88.155,208200000.0
2009-06-05 16:53:00,88.145,88.195,88.14,88.185,259600000.0
2009-06-05 16:54:00,88.19,88.22,88.18,88.2,206400000.0
2009-06-05 16:55:00,88.2,88.22,88.16,88.215,244200000.0
2009-06-05 16:56:00,88.22,88.23,88.175,88.23,282000000.0
2009-06-05 16:57:00,88.23,88.26,88.15,88.155,270400000.0
2009-06-05 16:58:00,88.15,88.16,88.04,88.06,254000000.0
2009-06-05 16:59:00,88.06,88.17,88.06,88.14,250800000.0
2009-06-05 17:00:00,88.135,88.215,88.085,88.185,285400000.0
2009-06-05 17:01:00,88.18,88.24,88.165,88.2,290400000.0
2009-06-05 17:02:00,88.195,88.21,88.16,88.19,274000000.0
2009-06-05 17:03:00,88.19,88.255,88.18,88.235,207200000.0
2009-06-05 17:04:00,88.255,88.39,88.25,88.375,97800000.0
2009-06-05 17:05:00,88.37,88.38,88.315,88.34,169200000.0
2009-06-05 17:06:00,88.34,88.405,88.34,88.355,210000000.0
2009-06-05 17:07:00,88.355,88.435,88.34,88.425,248800000.0
2009-06-05 17:08:00,88.425,88.45,88.34,88.37,466800000.0
2009-06-05 17:09:00,88.37,88.42,88.35,88.38,382400000.0
2009-06-05 17:10:00,88.375,88.39,88.305,88.305,546000000.0
2009-06-05 17:11:00,88.3,88.32,88.26,88.27,421600001.0
2009-06-05 17:12:00,88.26,88.275,88.225,88.235,417600001.0
2009-06-05 17:13:00,88.24,88.26,88.2,88.2,598400000.0
2009-06-05 17:14:00,88.2,88.22,88.06,88.095,644400000.0
2009-06-05 17:15:00,88.1,88.12,88.095,88.11,425000000.0
2009-06-05 17:16:00,88.12,88.13,88.02,88.03,583600001.0
2009-06-05 17:17:00,88.03,88.04,87.96,87.96,587800000.0
2009-06-05 17:18:00,87.96,87.98,87.885,87.895,585400004.0
2009-06-05 17:19:00,87.9,87.9,87.83,87.84,474200000.0
2009-06-05 17:20:00,87.855,87.89,87.855,87.88,362800000.0
2009-06-05 17:21:00,87.88,88.035,87.88,88.02,350400000.0
2009-06-05 17:22:00,88.015,88.08,88.015,88.08,469200000.0
2009-06-05 17:23:00,88.075,88.11,88.035,88.09,439200000.0
2009-06-05 17:24:00,88.095,88.1,88.02,88.1,640800001.0
2009-06-05 17:25:00,88.085,88.135,88.06,88.115,549600000.0
2009-06-05 17:26:00,88.12,88.135,88.03,88.03,504400000.0
2009-06-05 17:27:00,88.02,88.02,87.88,87.965,675900000.0
2009-06-05 17:28:00,87.955,88.14,87.955,88.14,543400000.0
2009-06-05 17:29:00,88.15,88.17,88.045,88.06,506800000.0
2009-06-05 17:30:00,88.065,88.125,88.04,88.04,535200000.0
2009-06-05 17:31:00,88.045,88.045,87.995,88.01,408600000.0
2009-06-05 17:32:00,88.005,88.04,87.96,88.0,292400000.0
2009-06-05 17:33:00,87.995,87.995,87.96,87.98,277000000.0
2009-06-05 17:34:00,87.98,87.98,87.91,87.92,280800000.0
2009-06-05 17:35:00,87.92,87.93,87.905,87.93,208800000.0
2009-06-05 17:36:00,87.915,87.92,87.845,87.88,509200000.0
2009-06-05 17:37:00,87.88,87.92,87.87,87.91,260200001.0
2009-06-05 17:38:00,87.91,87.95,87.91,87.935,423400001.0
2009-06-05 17:39:00,87.935,87.98,87.875,87.965,497800001.0
2009-06-05 17:40:00,87.97,88.04,87.97,88.02,397600000.0
2009-06-05 17:41:00,88.01,88.02,87.98,88.0,342000000.0
2009-06-05 17:42:00,87.99,88.025,87.98,88.005,329800000.0
2009-06-05 17:43:00,88.01,88.1,88.01,88.1,408000001.0
2009-06-05 17:44:00,88.105,88.22,88.095,88.21,345600000.0
2009-06-05 17:45:00,88.215,88.215,88.15,88.17,281600000.0
2009-06-05 17:46:00,88.17,88.17,88.07,88.07,406200000.0
2009-06-05 17:47:00,88.05,88.055,88.025,88.03,319200000.0
2009-06-05 17:48:00,88.03,88.045,88.005,88.04,296800000.0
2009-06-05 17:49:00,88.045,88.06,88.02,88.02,426000000.0
2009-06-05 17:50:00,88.02,88.115,88.02,88.1,346000000.0
2009-06-05 17:51:00,88.1,88.1,88.035,88.07,322800000.0
2009-06-05 17:52:00,88.075,88.13,88.07,88.13,284000000.0
2009-06-05 17:53:00,88.13,88.155,88.115,88.14,335200000.0
2009-06-05 17:54:00,88.135,88.16,88.095,88.155,227800000.0
2009-06-05 17:55:00,88.155,88.16,88.125,88.125,324600000.0
2009-06-05 17:56:00,88.13,88.14,88.085,88.09,136200000.0
2009-06-05 17:57:00,88.095,88.1,88.05,88.05,394800000.0
2009-06-05 17:58:00,88.05,88.06,88.035,88.045,160000001.0
2009-06-05 17:59:00,88.045,88.07,88.035,88.055,323800000.0
2009-06-05 18:00:00,88.08,88.11,88.08,88.095,319200000.0
2009-06-05 18:01:00,88.095,88.1,88.065,88.075,201199999.0
2009-06-05 18:02:00,88.065,88.065,88.05,88.055,109400000.0
2009-06-05 18:03:00,88.06,88.07,88.045,88.045,213800001.0
2009-06-05 18:04:00,88.045,88.05,88.035,88.04,124000000.0
2009-06-05 18:05:00,88.035,88.08,88.035,88.08,111800000.0
2009-06-05 18:06:00,88.07,88.08,88.025,88.045,130800000.0
2009-06-05 18:07:00,88.045,88.07,88.035,88.055,131800000.0
2009-06-05 18:08:00,88.055,88.085,88.055,88.055,295400001.0
2009-06-05 18:09:00,88.07,88.07,88.015,88.035,244000001.0
2009-06-05 18:10:00,88.035,88.07,88.0,88.0,326400001.0
2009-06-05 18:11:00,88.01,88.06,88.005,88.04,242400000.0
2009-06-05 18:12:00,88.055,88.09,88.045,88.08,144600000.0
2009-06-05 18:13:00,88.08,88.09,88.045,88.045,262400000.0
2009-06-05 18:14:00,88.05,88.06,88.02,88.02,168800000.0
2009-06-05 18:15:00,88.02,88.07,88.02,88.07,129400000.0
2009-06-05 18:16:00,88.06,88.06,88.01,88.03,182000000.0
2009-06-05 18:17:00,88.02,88.06,88.02,88.05,222000001.0
2009-06-05 18:18:00,88.055,88.09,88.03,88.09,300000001.0
2009-06-05 18:19:00,88.085,88.12,88.08,88.11,217600000.0
2009-06-05 18:20:00,88.105,88.135,88.06,88.06,357600000.0
2009-06-05 18:21:00,88.06,88.065,88.055,88.055,86200000.0
2009-06-05 18:22:00,88.055,88.07,88.045,88.06,176600000.0
2009-06-05 18:23:00,88.06,88.07,88.06,88.06,120000000.0
2009-06-05 18:24:00,88.07,88.1,88.04,88.1,281200000.0
2009-06-05 18:25:00,88.1,88.17,88.09,88.16,287600000.0
2009-06-05 18:26:00,88.155,88.185,88.155,88.185,302000000.0
2009-06-05 18:27:00,88.18,88.215,88.18,88.205,317800000.0
2009-06-05 18:28:00,88.205,88.215,88.19,88.21,208800000.0
2009-06-05 18:29:00,88.21,88.28,88.2,88.225,463400000.0
2009-06-05 18:30:00,88.22,88.25,88.22,88.25,130600000.0
2009-06-05 18:31:00,88.25,88.25,88.22,88.25,280400000.0
2009-06-05 18:32:00,88.25,88.25,88.21,88.21,116200000.0
2009-06-05 18:33:00,88.21,88.305,88.21,88.29,297000000.0
2009-06-05 18:34:00,88.29,88.325,88.29,88.315,272400000.0
2009-06-05 18:35:00,88.315,88.38,88.31,88.35,167800000.0
2009-06-05 18:36:00,88.355,88.37,88.305,88.32,96000000.0
2009-06-05 18:37:00,88.31,88.34,88.275,88.29,108800000.0
2009-06-05 18:38:00,88.29,88.31,88.265,88.31,236600000.0
2009-06-05 18:39:00,88.305,88.305,88.275,88.285,101200000.0
2009-06-05 18:40:00,88.29,88.29,88.255,88.255,70800000.0
2009-06-05 18:41:00,88.255,88.28,88.255,88.27,85200000.0
2009-06-05 18:42:00,88.27,88.275,88.255,88.255,95800000.0
2009-06-05 18:43:00,88.25,88.255,88.22,88.23,126200000.0
2009-06-05 18:44:00,88.23,88.275,88.23,88.255,176400000.0
2009-06-05 18:45:00,88.255,88.3,88.255,88.29,303600000.0
2009-06-05 18:46:00,88.295,88.295,88.27,88.27,170600000.0
2009-06-05 18:47:00,88.28,88.31,88.265,88.28,210200000.0
2009-06-05 18:48:00,88.28,88.28,88.225,88.26,244400000.0
2009-06-05 18:49:00,88.26,88.26,88.24,88.25,73200000.0
2009-06-05 18:50:00,88.255,88.265,88.24,88.26,90000000.0
2009-06-05 18:51:00,88.26,88.295,88.24,88.295,179000000.0
2009-06-05 18:52:00,88.295,88.32,88.28,88.32,106200000.0
2009-06-05 18:53:00,88.32,88.36,88.32,88.355,26800000.0
2009-06-05 18:54:00,88.355,88.36,88.355,88.355,4000000.0
2009-06-05 18:55:00,88.35,88.355,88.315,88.315,150400000.0
2009-06-05 18:56:00,88.315,88.315,88.275,88.29,100200000.0
2009-06-05 18:57:00,88.29,88.29,88.235,88.26,127000000.0
2009-06-05 18:58:00,88.26,88.295,88.26,88.29,35800000.0
2009-06-05 18:59:00,88.29,88.31,88.27,88.3,223000000.0
2009-06-05 19:00:00,88.3,88.31,88.275,88.28,79000000.0
2009-06-05 19:01:00,88.28,88.29,88.265,88.265,28600000.0
2009-06-05 19:02:00,88.28,88.285,88.28,88.28,14000000.0
2009-06-05 19:03:00,88.27,88.275,88.27,88.275,5000000.0
2009-06-05 19:04:00,88.265,88.265,88.26,88.26,7600000.0
2009-06-05 19:05:00,88.26,88.26,88.255,88.26,5000000.0
2009-06-05 19:06:00,88.27,88.27,88.265,88.265,9200000.0
2009-06-05 19:07:00,88.265,88.295,88.26,88.285,34000000.0
2009-06-05 19:08:00,88.28,88.285,88.255,88.265,71400000.0
2009-06-05 19:09:00,88.26,88.28,88.14,88.155,308200000.0
2009-06-05 19:10:00,88.16,88.18,88.155,88.18,285800000.0
2009-06-05 19:11:00,88.17,88.18,88.06,88.075,393200000.0
2009-06-05 19:12:00,88.08,88.08,88.005,88.01,495400000.0
2009-06-05 19:13:00,88.0,88.02,88.0,88.005,221800000.0
2009-06-05 19:14:00,88.0,88.04,87.99,88.03,242200000.0
2009-06-05 19:15:00,88.03,88.035,88.025,88.03,97000000.0
2009-06-05 19:16:00,88.025,88.025,87.98,87.98,107400000.0
2009-06-05 19:17:00,87.99,87.995,87.98,87.98,96800000.0
2009-06-05 19:18:00,87.98,87.995,87.965,87.98,164600000.0
2009-06-05 19:19:00,87.98,87.99,87.97,87.97,191600000.0
2009-06-05 19:20:00,87.97,87.97,87.955,87.965,70400000.0
2009-06-05 19:21:00,87.96,88.01,87.96,88.005,258600001.0
2009-06-05 19:22:00,88.005,88.01,87.965,87.98,245600000.0
2009-06-05 19:23:00,87.97,87.97,87.935,87.97,124400000.0
2009-06-05 19:24:00,87.97,87.97,87.925,87.93,172200000.0
2009-06-05 19:25:00,87.935,87.975,87.935,87.955,164600000.0
2009-06-05 19:26:00,87.955,87.965,87.915,87.915,245000000.0
2009-06-05 19:27:00,87.915,87.94,87.91,87.935,218200000.0
2009-06-05 19:28:00,87.93,87.95,87.93,87.935,142600000.0
2009-06-05 19:29:00,87.935,87.97,87.925,87.965,320400001.0
2009-06-05 19:30:00,87.975,88.0,87.975,87.985,139400001.0
2009-06-05 19:31:00,87.975,87.98,87.955,87.97,61800000.0
2009-06-05 19:32:00,87.97,88.0,87.97,87.97,119400000.0
2009-06-05 19:33:00,87.975,87.975,87.94,87.94,89000000.0
2009-06-05 19:34:00,87.94,87.95,87.905,87.93,139000000.0
2009-06-05 19:35:00,87.93,87.93,87.925,87.93,34600000.0
2009-06-05 19:36:00,87.93,87.945,87.925,87.935,92800000.0
2009-06-05 19:37:00,87.96,87.98,87.94,87.975,253200000.0
2009-06-05 19:38:00,87.97,87.975,87.96,87.96,67600000.0
2009-06-05 19:39:00,87.955,87.99,87.955,87.97,156400000.0
2009-06-05 19:40:00,87.97,88.02,87.96,88.01,186600000.0
2009-06-05 19:41:00,88.045,88.095,88.045,88.09,238000000.0
2009-06-05 19:42:00,88.09,88.165,88.09,88.15,360800000.0
2009-06-05 19:43:00,88.15,88.15,88.14,88.14,44400000.0
2009-06-05 19:44:00,88.14,88.16,88.11,88.11,318400000.0
2009-06-05 19:45:00,88.11,88.11,88.065,88.075,174000000.0
2009-06-05 19:46:00,88.075,88.14,88.075,88.13,120200000.0
2009-06-05 19:47:00,88.14,88.17,88.12,88.165,203400001.0
2009-06-05 19:48:00,88.165,88.185,88.165,88.18,48800000.0
2009-06-05 19:49:00,88.18,88.21,88.18,88.21,162200000.0
2009-06-05 19:50:00,88.21,88.21,88.17,88.175,129200000.0
2009-06-05 19:51:00,88.175,88.18,88.17,88.17,21000000.0
2009-06-05 19:52:00,88.16,88.16,88.135,88.155,161800000.0
2009-06-05 19:53:00,88.15,88.16,88.15,88.16,102600000.0
2009-06-05 19:54:00,88.16,88.16,88.15,88.15,49600000.0
2009-06-05 19:55:00,88.15,88.17,88.15,88.16,87600000.0
2009-06-05 19:56:00,88.16,88.16,88.09,88.09,374600000.0
2009-06-05 19:57:00,88.09,88.11,88.05,88.06,283000000.0
2009-06-05 19:58:00,88.065,88.09,88.06,88.06,126400000.0
2009-06-05 19:59:00,88.06,88.1,88.06,88.1,175200000.0
2009-06-05 20:00:00,88.1,88.17,88.085,88.12,251000000.0
2009-06-05 20:01:00,88.13,88.16,88.105,88.11,219800000.0
2009-06-05 20:02:00,88.12,88.13,88.08,88.085,325400000.0
2009-06-05 20:03:00,88.09,88.11,88.07,88.07,240600000.0
2009-06-05 20:04:00,88.07,88.075,88.04,88.05,370600000.0
2009-06-05 20:05:00,88.04,88.06,88.0,88.0,515400000.0
2009-06-05 20:06:00,88.0,88.0,87.985,88.0,215800000.0
2009-06-05 20:07:00,87.99,87.99,87.975,87.99,170200000.0
2009-06-05 20:08:00,87.99,88.015,87.985,88.0,351000000.0
2009-06-05 20:09:00,88.0,88.035,87.995,88.01,295400000.0
2009-06-05 20:10:00,88.01,88.06,88.01,88.045,245400000.0
2009-06-05 20:11:00,88.045,88.07,88.03,88.03,215400000.0
2009-06-05 20:12:00,88.03,88.065,87.99,88.005,285600000.0
2009-06-05 20:13:00,88.005,88.07,87.98,87.98,391600000.0
2009-06-05 20:14:00,87.985,88.02,87.98,88.01,263800000.0
2009-06-05 20:15:00,88.01,88.035,88.005,88.02,220200000.0
2009-06-05 20:16:00,88.02,88.035,88.02,88.035,191800000.0
2009-06-05 20:17:00,88.035,88.035,88.015,88.02,241800000.0
2009-06-05 20:18:00,88.02,88.025,87.945,87.945,345600000.0
2009-06-05 20:19:00,87.95,87.995,87.94,87.985,328400000.0
2009-06-05 20:20:00,87.985,87.99,87.895,87.9,379600000.0
2009-06-05 20:21:00,87.91,87.93,87.86,87.91,499800000.0
2009-06-05 20:22:00,87.91,87.95,87.91,87.945,306000000.0
2009-06-05 20:23:00,87.95,88.01,87.95,87.99,378400000.0
2009-06-05 20:24:00,87.99,88.05,87.99,88.02,377800000.0
2009-06-05 20:25:00,88.025,88.05,88.005,88.005,207400000.0
2009-06-05 20:26:00,88.02,88.02,87.985,88.0,238000000.0
2009-06-05 20:27:00,88.0,88.06,87.995,88.055,351800000.0
2009-06-05 20:28:00,88.05,88.06,88.035,88.05,122200000.0
2009-06-05 20:29:00,88.05,88.05,87.985,88.03,210200000.0
2009-06-05 20:30:00,88.03,88.03,87.96,87.97,433000000.0
2009-06-05 20:31:00,87.96,88.01,87.96,88.01,99200000.0
2009-06-05 20:32:00,88.015,88.05,88.015,88.02,160800000.0
2009-06-05 20:33:00,88.03,88.1,88.025,88.04,364800000.0
2009-06-05 20:34:00,88.05,88.075,88.01,88.015,402400000.0
2009-06-05 20:35:00,88.02,88.07,88.0,88.07,305400000.0
2009-06-05 20:36:00,88.065,88.07,88.05,88.05,261800000.0
2009-06-05 20:37:00,88.055,88.075,88.04,88.06,152200000.0
2009-06-05 20:38:00,88.06,88.065,88.005,88.02,292000000.0
2009-06-05 20:39:00,87.99,88.025,87.985,87.99,330800000.0
2009-06-05 20:40:00,87.99,88.02,87.975,88.005,265000000.0
2009-06-05 20:41:00,88.01,88.055,88.01,88.05,321400000.0
2009-06-05 20:42:00,88.05,88.08,88.045,88.065,457000000.0
2009-06-05 20:43:00,88.07,88.07,88.05,88.06,160000000.0
2009-06-05 20:44:00,88.06,88.06,88.01,88.01,255600000.0
2009-06-05 20:45:00,88.01,88.03,88.01,88.01,170800000.0
2009-06-05 20:46:00,88.015,88.03,88.005,88.02,262400000.0
2009-06-05 20:47:00,88.02,88.02,88.005,88.005,56600000.0
2009-06-05 20:48:00,88.005,88.025,88.0,88.025,168800000.0
2009-06-05 20:49:00,88.03,88.04,88.005,88.04,197600001.0
2009-06-05 20:50:00,88.035,88.07,88.03,88.06,268400000.0
2009-06-05 20:51:00,88.065,88.07,88.055,88.06,93800000.0
2009-06-05 20:52:00,88.06,88.06,88.025,88.025,123400000.0
2009-06-05 20:53:00,88.035,88.05,88.035,88.04,176000000.0
2009-06-05 20:54:00,88.05,88.05,88.03,88.04,190600000.0
2009-06-05 20:55:00,88.04,88.04,87.98,87.985,136000000.0
2009-06-05 20:56:00,87.985,88.02,87.985,87.985,147200000.0
2009-06-05 20:57:00,88.0,88.01,87.98,87.98,113800000.0
2009-06-05 20:58:00,87.985,88.0,87.965,87.97,194400000.0
2009-06-05 20:59:00,87.98,87.98,87.905,87.915,511000001.0
2009-06-05 21:00:00,87.915,87.92,87.905,87.92,202000000.0
2009-06-05 21:01:00,87.92,87.92,87.845,87.86,214800000.0
2009-06-05 21:02:00,87.86,87.88,87.85,87.85,254600000.0
2009-06-05 21:03:00,87.84,87.86,87.84,87.85,43400000.0
2009-06-05 21:04:00,87.85,87.89,87.85,87.86,188000000.0
2009-06-05 21:05:00,87.87,87.9,87.865,87.88,103400000.0
2009-06-05 21:06:00,87.88,87.92,87.855,87.905,291000000.0
2009-06-05 21:07:00,87.905,87.91,87.87,87.905,225200000.0
2009-06-05 21:08:00,87.92,87.95,87.91,87.95,198000000.0
2009-06-05 21:09:00,87.95,87.985,87.94,87.96,244000000.0
2009-06-05 21:10:00,87.955,88.0,87.955,88.0,122200000.0
2009-06-05 21:11:00,87.99,88.06,87.97,88.04,264600000.0
2009-06-05 21:12:00,88.035,88.07,88.03,88.06,109200000.0
2009-06-05 21:13:00,88.06,88.07,88.04,88.06,93600000.0
2009-06-05 21:14:00,88.07,88.245,88.055,88.245,151200000.0
2009-06-05 21:15:00,88.245,88.34,88.24,88.33,257000000.0
2009-06-05 21:16:00,88.34,88.36,88.33,88.35,85400000.0
2009-06-05 21:17:00,88.355,88.36,88.315,88.35,223800000.0
2009-06-05 21:18:00,88.34,88.37,88.31,88.36,140200000.0
2009-06-05 21:19:00,88.36,88.37,88.33,88.33,138000000.0
2009-06-05 21:20:00,88.33,88.33,88.32,88.33,73800000.0
2009-06-05 21:21:00,88.33,88.38,88.31,88.37,81200000.0
2009-06-05 21:22:00,88.375,88.39,88.365,88.37,132200000.0
2009-06-05 21:23:00,88.37,88.39,88.365,88.37,178800000.0
2009-06-05 21:24:00,88.37,88.37,88.355,88.37,281400000.0
2009-06-05 21:25:00,88.37,88.38,88.35,88.365,86600000.0
2009-06-05 21:26:00,88.36,88.37,88.345,88.35,115000000.0
2009-06-05 21:27:00,88.35,88.35,88.335,88.35,63600000.0
2009-06-05 21:28:00,88.34,88.35,88.34,88.35,41000000.0
2009-06-05 21:29:00,88.35,88.35,88.33,88.33,101400000.0
2009-06-05 21:30:00,88.33,88.335,88.32,88.33,68600000.0
2009-06-05 21:31:00,88.33,88.36,88.33,88.35,155000000.0
2009-06-05 21:32:00,88.345,88.36,88.345,88.345,120000000.0
2009-06-05 21:33:00,88.36,88.37,88.345,88.35,49800000.0
2009-06-05 21:34:00,88.35,88.35,88.32,88.35,109400000.0
2009-06-05 21:35:00,88.35,88.42,88.345,88.41,295800000.0
2009-06-05 21:36:00,88.41,88.44,88.4,88.42,125800000.0
2009-06-05 21:37:00,88.42,88.43,88.39,88.41,223400000.0
2009-06-05 21:38:00,88.41,88.41,88.37,88.37,110800000.0
2009-06-05 21:39:00,88.37,88.405,88.37,88.39,81600000.0
2009-06-05 21:40:00,88.4,88.45,88.4,88.45,100800000.0
2009-06-05 21:41:00,88.44,88.44,88.415,88.415,13600000.0
2009-06-05 21:42:00,88.42,88.42,88.39,88.39,48800000.0
2009-06-05 21:43:00,88.405,88.405,88.38,88.38,30400000.0
2009-06-05 21:44:00,88.38,88.39,88.375,88.38,25600000.0
2009-06-05 21:45:00,88.36,88.39,88.35,88.365,23000000.0
2009-06-05 21:46:00,88.365,88.435,88.365,88.43,57800000.0
2009-06-05 21:47:00,88.42,88.42,88.38,88.4,75800000.0
2009-06-05 21:48:00,88.4,88.4,88.37,88.37,60200000.0
2009-06-05 21:49:00,88.375,88.375,88.325,88.325,92600000.0
2009-06-05 21:50:00,88.325,88.36,88.32,88.34,99800000.0
2009-06-05 21:51:00,88.34,88.34,88.31,88.31,108800000.0
2009-06-05 21:52:00,88.31,88.31,88.3,88.31,32400000.0
2009-06-05 21:53:00,88.3,88.31,88.3,88.31,15600000.0
2009-06-05 21:54:00,88.31,88.33,88.305,88.32,87200000.0
2009-06-05 21:55:00,88.32,88.32,88.31,88.32,42600000.0
2009-06-05 21:56:00,88.32,88.32,88.255,88.28,57000000.0
2009-06-05 21:57:00,88.28,88.29,88.26,88.28,35800000.0
2009-06-05 21:58:00,88.28,88.28,88.27,88.28,54200000.0
2009-06-05 21:59:00,88.29,88.31,88.29,88.31,29400000.0
2009-06-05 22:00:00,88.32,88.36,88.32,88.34,157200000.0
2009-06-05 22:01:00,88.335,88.36,88.33,88.33,117800000.0
2009-06-05 22:02:00,88.33,88.365,88.325,88.36,116400000.0
2009-06-05 22:03:00,88.355,88.36,88.35,88.35,32800000.0
2009-06-05 22:04:00,88.35,88.37,88.345,88.35,100400000.0
2009-06-05 22:05:00,88.355,88.36,88.34,88.35,56000000.0
2009-06-05 22:06:00,88.35,88.35,88.34,88.35,6800000.0
2009-06-05 22:07:00,88.35,88.35,88.35,88.35,5400000.0
2009-06-05 22:08:00,88.36,88.36,88.36,88.36,5400000.0
2009-06-05 22:09:00,88.36,88.36,88.35,88.35,17200000.0
2009-06-05 22:10:00,88.36,88.36,88.34,88.34,8600000.0
2009-06-05 22:11:00,88.34,88.34,88.33,88.34,57800000.0
2009-06-05 22:12:00,88.34,88.35,88.34,88.35,21200000.0
2009-06-05 22:13:00,88.35,88.35,88.34,88.34,8600000.0
2009-06-05 22:14:00,88.34,88.34,88.34,88.34,5400000.0
2009-06-05 22:15:00,88.34,88.34,88.31,88.32,36600000.0
2009-06-05 22:16:00,88.33,88.34,88.32,88.325,22000000.0
2009-06-05 22:17:00,88.33,88.33,88.325,88.33,42000000.0
2009-06-05 22:18:00,88.33,88.33,88.32,88.32,9400000.0
2009-06-05 22:19:00,88.3,88.3,88.3,88.3,3800000.0
2009-06-05 22:20:00,88.305,88.33,88.305,88.32,31400000.0
2009-06-05 22:21:00,88.32,88.32,88.32,88.32,11800000.0
2009-06-05 22:22:00,88.32,88.32,88.32,88.32,18800000.0
2009-06-05 22:23:00,88.32,88.32,88.31,88.31,14000000.0
2009-06-05 22:24:00,88.3,88.3,88.27,88.28,22000000.0
2009-06-05 22:25:00,88.28,88.28,88.24,88.25,30400000.0
2009-06-05 22:26:00,88.25,88.25,88.22,88.23,67800000.0
2009-06-05 22:27:00,88.23,88.24,88.22,88.23,105200000.0
2009-06-05 22:28:00,88.235,88.24,88.22,88.22,52000000.0
2009-06-05 22:29:00,88.22,88.23,88.21,88.23,99200000.0
2009-06-05 22:30:00,88.23,88.23,88.23,88.23,4800000.0
2009-06-05 22:31:00,88.23,88.24,88.23,88.24,60000000.0
2009-06-05 22:32:00,88.24,88.25,88.23,88.23,34600000.0
2009-06-05 22:33:00,88.25,88.25,88.2,88.2,36800000.0
2009-06-05 22:34:00,88.19,88.19,88.18,88.19,13200000.0
2009-06-05 22:35:00,88.19,88.21,88.19,88.21,37600000.0
2009-06-05 22:36:00,88.21,88.21,88.19,88.2,18000000.0
2009-06-05 22:37:00,88.2,88.22,88.17,88.17,96800000.0
2009-06-05 22:38:00,88.18,88.18,88.055,88.14,76600000.0
2009-06-05 22:39:00,88.14,88.17,88.14,88.155,74800000.0
2009-06-05 22:40:00,88.15,88.16,88.14,88.15,65800000.0
2009-06-05 22:41:00,88.17,88.17,88.15,88.17,55600000.0
2009-06-05 22:42:00,88.17,88.17,88.16,88.17,38000000.0
2009-06-05 22:43:00,88.16,88.17,88.14,88.17,103200000.0
2009-06-05 22:44:00,88.17,88.2,88.17,88.2,74400000.0
2009-06-05 22:45:00,88.2,88.22,88.19,88.195,142800000.0
2009-06-05 22:46:00,88.195,88.225,88.19,88.215,63200000.0
2009-06-05 22:47:00,88.205,88.205,88.17,88.175,37400000.0
2009-06-05 22:48:00,88.16,88.185,88.12,88.15,49000000.0
2009-06-05 22:49:00,88.15,88.16,88.12,88.13,43600000.0
2009-06-05 22:50:00,88.14,88.15,88.12,88.12,8800000.0
2009-06-05 22:51:00,88.1,88.11,88.095,88.11,14000000.0
2009-06-05 22:52:00,88.11,88.11,88.09,88.11,10400000.0
2009-06-05 22:53:00,88.11,88.12,88.1,88.1,16800000.0
2009-06-05 22:54:00,88.105,88.11,88.105,88.11,2600000.0
2009-06-05 22:55:00,88.1,88.11,88.085,88.11,13800000.0
2009-06-05 22:56:00,88.095,88.1,88.085,88.09,15400000.0
2009-06-05 22:57:00,88.09,88.115,88.08,88.11,41600000.0
2009-06-05 22:58:00,88.11,88.12,88.1,88.1,10200000.0
2009-06-05 22:59:00,88.1,88.115,88.05,88.105,62600000.0
2009-06-07 23:01:00,87.965,87.965,87.965,87.965,2400000.0
2009-06-07 23:02:00,87.955,87.98,87.91,87.955,22200000.0
2009-06-07 23:03:00,88.005,88.005,87.91,87.935,13400000.0
2009-06-07 23:04:00,87.925,87.985,87.92,87.92,34200000.0
2009-06-07 23:05:00,87.94,87.975,87.92,87.92,14000000.0
2009-06-07 23:06:00,87.925,87.965,87.92,87.965,6800000.0
2009-06-07 23:07:00,87.965,87.965,87.92,87.93,5400000.0
2009-06-07 23:09:00,87.91,87.91,87.91,87.91,1000000.0
2009-06-07 23:10:00,87.9,87.965,87.9,87.915,11400000.0
2009-06-07 23:11:00,87.915,87.955,87.91,87.92,14200000.0
2009-06-07 23:12:00,87.925,87.93,87.925,87.925,3000000.0
2009-06-07 23:13:00,87.915,87.955,87.91,87.91,13200000.0
2009-06-07 23:14:00,87.93,87.93,87.93,87.93,2000000.0
2009-06-07 23:15:00,87.93,87.99,87.895,87.905,36200000.0
2009-06-07 23:16:00,87.905,87.905,87.905,87.905,1000000.0
2009-06-07 23:17:00,87.9,87.92,87.9,87.92,6000000.0
2009-06-07 23:18:00,87.92,87.92,87.915,87.915,3000000.0
2009-06-07 23:19:00,87.92,88.045,87.9,87.92,48400000.0
2009-06-07 23:20:00,87.93,87.935,87.92,87.92,8000000.0
2009-06-07 23:21:00,87.92,87.92,87.92,87.92,20000000.0
2009-06-07 23:22:00,87.93,87.945,87.925,87.925,6000000.0
2009-06-07 23:23:00,87.95,87.95,87.95,87.95,1000000.0
2009-06-07 23:24:00,87.94,87.94,87.93,87.93,3000000.0
2009-06-07 23:25:00,87.92,87.92,87.92,87.92,1000000.0
2009-06-07 23:26:00,87.935,87.945,87.895,87.945,8000000.0
2009-06-07 23:27:00,87.955,87.99,87.925,87.99,18000000.0
2009-06-07 23:29:00,87.985,87.995,87.97,87.995,5000000.0
2009-06-07 23:30:00,87.995,88.015,87.975,88.015,9000000.0
2009-06-07 23:31:00,88.005,88.02,87.985,87.995,10000000.0
2009-06-07 23:32:00,87.99,87.99,87.985,87.985,2000000.0
2009-06-07 23:33:00,87.935,87.935,87.935,87.935,2000000.0
2009-06-07 23:34:00,87.945,87.96,87.93,87.93,9000000.0
2009-06-07 23:35:00,87.925,87.925,87.925,87.925,2000000.0
2009-06-07 23:36:00,87.93,87.93,87.93,87.93,4000000.0
2009-06-07 23:37:00,87.93,87.93,87.93,87.93,3000000.0
2009-06-07 23:38:00,87.94,87.95,87.94,87.94,6000000.0
2009-06-07 23:39:00,87.94,87.96,87.94,87.94,7000000.0
2009-06-07 23:40:00,87.94,87.94,87.93,87.93,7000000.0
2009-06-07 23:41:00,87.935,87.965,87.935,87.94,12000000.0
2009-06-07 23:42:00,87.96,87.96,87.96,87.96,1000000.0
2009-06-07 23:43:00,87.975,87.99,87.975,87.99,4000000.0
2009-06-07 23:44:00,87.99,87.99,87.97,87.97,7000000.0
2009-06-07 23:45:00,87.98,87.995,87.965,87.965,15000000.0
2009-06-07 23:47:00,87.955,87.955,87.955,87.955,1000000.0
2009-06-07 23:48:00,87.96,87.97,87.935,87.96,9000000.0
2009-06-07 23:49:00,87.96,87.96,87.905,87.92,20400000.0
2009-06-07 23:50:00,87.95,87.96,87.95,87.95,6000000.0
2009-06-07 23:51:00,87.945,87.955,87.935,87.945,10000000.0
2009-06-07 23:52:00,87.955,87.955,87.955,87.955,1000000.0
2009-06-07 23:53:00,87.955,87.955,87.955,87.955,3000000.0
2009-06-07 23:54:00,87.955,87.955,87.955,87.955,1000000.0
2009-06-07 23:55:00,87.945,87.945,87.945,87.945,2000000.0
2009-06-07 23:56:00,87.955,87.97,87.955,87.965,9000000.0
2009-06-07 23:57:00,87.965,87.965,87.965,87.965,2000000.0
2009-06-07 23:58:00,87.965,87.965,87.965,87.965,3000000.0
2009-06-07 23:59:00,87.96,87.96,87.955,87.955,6000000.0
2009-06-08 00:00:00,87.96,87.96,87.955,87.96,10000000.0
2009-06-08 00:01:00,87.965,88.04,87.965,88.035,20000000.0
2009-06-08 00:02:00,88.04,88.06,88.025,88.06,15000000.0
2009-06-08 00:03:00,88.06,88.06,88.06,88.06,7000000.0
2009-06-08 00:04:00,88.07,88.12,88.06,88.095,21800000.0
2009-06-08 00:05:00,88.095,88.125,88.095,88.125,8000000.0
2009-06-08 00:06:00,88.125,88.14,88.125,88.14,5000000.0
2009-06-08 00:07:00,88.125,88.125,88.125,88.125,2000000.0
2009-06-08 00:08:00,88.13,88.135,88.13,88.135,4000000.0
2009-06-08 00:09:00,88.135,88.135,88.125,88.135,7000000.0
2009-06-08 00:10:00,88.135,88.185,88.135,88.16,26000000.0
2009-06-08 00:11:00,88.155,88.16,88.135,88.135,13000000.0
2009-06-08 00:12:00,88.135,88.155,88.12,88.12,11000000.0
2009-06-08 00:13:00,88.135,88.135,88.12,88.12,4000000.0
2009-06-08 00:14:00,88.125,88.125,88.12,88.125,4000000.0
2009-06-08 00:15:00,88.13,88.14,88.125,88.14,4000000.0
2009-06-08 00:16:00,88.12,88.12,88.11,88.115,7000000.0
2009-06-08 00:17:00,88.12,88.135,88.115,88.135,6000000.0
2009-06-08 00:18:00,88.14,88.145,88.125,88.125,8000000.0
2009-06-08 00:19:00,88.125,88.125,88.125,88.125,1000000.0
2009-06-08 00:20:00,88.125,88.14,88.125,88.13,8000000.0
2009-06-08 00:21:00,88.135,88.135,88.13,88.13,2000000.0
2009-06-08 00:22:00,88.116,88.116,88.116,88.116,17400000.0
2009-06-08 00:23:00,88.135,88.14,88.135,88.135,17400000.0
2009-06-08 00:24:00,88.135,88.14,88.11,88.11,23600000.0
2009-06-08 00:25:00,88.115,88.125,88.095,88.105,19800000.0
2009-06-08 00:26:00,88.11,88.11,88.1,88.11,10200000.0
2009-06-08 00:27:00,88.12,88.12,88.105,88.11,10200000.0
2009-06-08 00:28:00,88.11,88.12,88.11,88.11,28600000.0
2009-06-08 00:29:00,88.125,88.125,88.11,88.115,5400000.0
2009-06-08 00:30:00,88.125,88.14,88.125,88.14,8600000.0
2009-06-08 00:31:00,88.145,88.15,88.145,88.15,2000000.0
2009-06-08 00:32:00,88.145,88.145,88.13,88.13,11400000.0
2009-06-08 00:33:00,88.135,88.145,88.135,88.145,4000000.0
2009-06-08 00:34:00,88.14,88.155,88.14,88.155,12200000.0
2009-06-08 00:35:00,88.15,88.155,88.15,88.155,2000000.0
2009-06-08 00:36:00,88.155,88.155,88.15,88.15,4800000.0
2009-06-08 00:37:00,88.155,88.165,88.15,88.155,15800000.0
2009-06-08 00:38:00,88.16,88.165,88.155,88.16,10600000.0
2009-06-08 00:39:00,88.17,88.185,88.155,88.155,19800000.0
2009-06-08 00:40:00,88.155,88.155,88.14,88.155,6800000.0
2009-06-08 00:41:00,88.15,88.155,88.15,88.155,3800000.0
2009-06-08 00:42:00,88.15,88.15,88.115,88.135,12200000.0
2009-06-08 00:43:00,88.125,88.13,88.12,88.13,14200000.0
2009-06-08 00:44:00,88.11,88.11,88.1,88.1,4800000.0
2009-06-08 00:45:00,88.1,88.1,88.1,88.1,6400000.0
2009-06-08 00:46:00,88.1,88.1,88.09,88.09,4400000.0
2009-06-08 00:47:00,88.095,88.095,88.09,88.09,2000000.0
2009-06-08 00:48:00,88.095,88.095,88.095,88.095,3000000.0
2009-06-08 00:49:00,88.1,88.1,88.09,88.09,8000000.0
2009-06-08 00:50:00,88.09,88.09,88.09,88.09,3400000.0
2009-06-08 00:51:00,88.09,88.09,88.09,88.09,3800000.0
2009-06-08 00:52:00,88.09,88.1,88.09,88.09,13000000.0
2009-06-08 00:53:00,88.095,88.1,88.09,88.1,5600000.0
2009-06-08 00:54:00,88.13,88.13,88.095,88.095,3600000.0
2009-06-08 00:55:00,88.13,88.14,88.11,88.14,18600000.0
2009-06-08 00:56:00,88.14,88.15,88.14,88.15,2800000.0
2009-06-08 00:57:00,88.155,88.16,88.155,88.16,5000000.0
2009-06-08 00:58:00,88.155,88.165,88.14,88.16,21600000.0
2009-06-08 00:59:00,88.14,88.17,88.14,88.16,22400000.0
2009-06-08 01:00:00,88.16,88.16,88.15,88.16,12800000.0
2009-06-08 01:01:00,88.145,88.15,88.145,88.15,4000000.0
2009-06-08 01:02:00,88.135,88.14,88.105,88.12,38400000.0
2009-06-08 01:03:00,88.12,88.13,88.11,88.11,16000000.0
2009-06-08 01:04:00,88.095,88.11,88.065,88.07,20800000.0
2009-06-08 01:05:00,88.08,88.105,88.08,88.095,12600000.0
2009-06-08 01:06:00,88.095,88.095,88.07,88.075,5400000.0
2009-06-08 01:07:00,88.08,88.09,88.08,88.09,8400000.0
2009-06-08 01:08:00,88.08,88.1,88.08,88.1,4600000.0
2009-06-08 01:09:00,88.095,88.095,88.085,88.085,6200000.0
2009-06-08 01:10:00,88.08,88.095,88.08,88.095,16800000.0
2009-06-08 01:11:00,88.095,88.105,88.085,88.09,21400000.0
2009-06-08 01:12:00,88.085,88.16,88.065,88.16,40800000.0
2009-06-08 01:13:00,88.121,88.133,88.121,88.125,10000000.0
2009-06-08 01:14:00,88.115,88.12,88.095,88.095,10000000.0
2009-06-08 01:15:00,88.095,88.11,88.075,88.08,31200000.0
2009-06-08 01:16:00,88.07,88.07,88.045,88.05,44200000.0
2009-06-08 01:17:00,88.045,88.045,88.02,88.035,29400000.0
2009-06-08 01:18:00,88.065,88.095,88.065,88.07,9000000.0
2009-06-08 01:19:00,88.07,88.07,88.07,88.07,1000000.0
2009-06-08 01:20:00,88.065,88.065,88.025,88.035,18400000.0
2009-06-08 01:21:00,88.02,88.04,88.02,88.04,6000000.0
2009-06-08 01:22:00,88.03,88.03,88.005,88.025,20000000.0
2009-06-08 01:23:00,88.01,88.01,88.01,88.01,1000000.0
2009-06-08 01:24:00,88.015,88.02,88.0,88.0,15000000.0
2009-06-08 01:25:00,88.005,88.005,87.965,87.965,29000000.0
2009-06-08 01:26:00,87.97,87.97,87.965,87.965,6000000.0
2009-06-08 01:27:00,87.97,87.97,87.96,87.96,5000000.0
2009-06-08 01:28:00,87.97,87.975,87.955,87.96,10000000.0
2009-06-08 01:29:00,87.975,87.975,87.935,87.935,28400000.0
2009-06-08 01:30:00,87.94,87.945,87.94,87.94,18200000.0
2009-06-08 01:31:00,87.935,87.995,87.935,87.99,69600000.0
2009-06-08 01:32:00,87.99,88.09,87.99,88.045,146800000.0
2009-06-08 01:33:00,88.02,88.035,88.005,88.01,121200000.0
2009-06-08 01:34:00,87.985,88.025,87.985,88.025,117600000.0
2009-06-08 01:35:00,88.025,88.035,88.015,88.025,192600000.0
2009-06-08 01:36:00,88.03,88.07,88.03,88.06,44400000.0
2009-06-08 01:37:00,88.03,88.03,88.0,88.02,61400000.0
2009-06-08 01:38:00,88.01,88.02,87.995,87.995,115200000.0
2009-06-08 01:39:00,88.005,88.05,87.995,88.015,60400000.0
2009-06-08 01:40:00,88.015,88.015,87.99,87.995,18800000.0
2009-06-08 01:41:00,88.005,88.02,88.0,88.015,11000000.0
2009-06-08 01:42:00,88.015,88.015,88.015,88.015,18800000.0
2009-06-08 01:43:00,88.02,88.025,88.02,88.025,4000000.0
2009-06-08 01:44:00,88.025,88.06,88.025,88.06,68000000.0
2009-06-08 01:45:00,88.05,88.06,88.03,88.04,139800000.0
2009-06-08 01:46:00,88.04,88.07,88.04,88.06,163000000.0
2009-06-08 01:47:00,88.07,88.08,88.06,88.07,93600000.0
2009-06-08 01:48:00,88.085,88.105,88.085,88.105,52400000.0
2009-06-08 01:49:00,88.115,88.145,88.115,88.14,50200000.0
2009-06-08 01:50:00,88.145,88.18,88.135,88.18,23000000.0
2009-06-08 01:51:00,88.18,88.19,88.15,88.15,29800000.0
2009-06-08 01:52:00,88.15,88.225,88.11,88.14,218600000.0
2009-06-08 01:53:00,88.13,88.13,88.13,88.13,9600000.0
2009-06-08 01:54:00,88.125,88.14,88.125,88.14,24000000.0
2009-06-08 01:55:00,88.15,88.15,88.14,88.14,32000000.0
2009-06-08 01:56:00,88.14,88.28,88.14,88.25,353800000.0
2009-06-08 01:57:00,88.25,88.25,88.19,88.23,126600000.0
2009-06-08 01:58:00,88.23,88.23,88.19,88.2,75200000.0
2009-06-08 01:59:00,88.19,88.22,88.19,88.2,101000000.0
2009-06-08 02:00:00,88.19,88.22,88.18,88.21,417000000.0
2009-06-08 02:01:00,88.21,88.275,88.195,88.26,263400000.0
2009-06-08 02:02:00,88.26,88.29,88.26,88.29,92600000.0
2009-06-08 02:03:00,88.29,88.29,88.265,88.27,154400000.0
2009-06-08 02:04:00,88.27,88.28,88.26,88.275,343200000.0
2009-06-08 02:05:00,88.27,88.295,88.27,88.28,44200000.0
2009-06-08 02:06:00,88.285,88.29,88.25,88.27,66000000.0
2009-06-08 02:07:00,88.27,88.285,88.26,88.285,151800000.0
2009-06-08 02:08:00,88.285,88.305,88.28,88.3,128000000.0
2009-06-08 02:09:00,88.3,88.3,88.26,88.28,101400000.0
2009-06-08 02:10:00,88.28,88.3,88.25,88.25,155800000.0
2009-06-08 02:11:00,88.265,88.31,88.24,88.28,268600000.0
2009-06-08 02:12:00,88.3,88.33,88.3,88.315,222200000.0
2009-06-08 02:13:00,88.32,88.36,88.32,88.33,320600000.0
2009-06-08 02:14:00,88.32,88.34,88.32,88.33,178000000.0
2009-06-08 02:15:00,88.325,88.325,88.325,88.325,9600000.0
2009-06-08 02:16:00,88.33,88.34,88.29,88.29,272600000.0
2009-06-08 02:17:00,88.3,88.33,88.28,88.32,297000000.0
2009-06-08 02:18:00,88.32,88.33,88.32,88.32,73200000.0
2009-06-08 02:19:00,88.32,88.32,88.3,88.32,181000000.0
2009-06-08 02:20:00,88.32,88.32,88.305,88.305,154200000.0
2009-06-08 02:21:00,88.31,88.33,88.305,88.32,200200000.0
2009-06-08 02:22:00,88.33,88.365,88.325,88.36,167800000.0
2009-06-08 02:23:00,88.365,88.385,88.35,88.355,177000000.0
2009-06-08 02:24:00,88.36,88.405,88.35,88.36,241800000.0
2009-06-08 02:25:00,88.355,88.37,88.33,88.33,395800000.0
2009-06-08 02:26:00,88.335,88.34,88.305,88.315,203400000.0
2009-06-08 02:27:00,88.325,88.37,88.32,88.37,247400000.0
2009-06-08 02:28:00,88.37,88.395,88.35,88.35,347400000.0
2009-06-08 02:29:00,88.355,88.355,88.3,88.32,333600000.0
2009-06-08 02:30:00,88.32,88.33,88.3,88.3,297800000.0
2009-06-08 02:31:00,88.3,88.31,88.275,88.295,232200000.0
2009-06-08 02:32:00,88.3,88.315,88.29,88.29,149200000.0
2009-06-08 02:33:00,88.3,88.3,88.235,88.255,296800000.0
2009-06-08 02:34:00,88.26,88.29,88.26,88.285,307600000.0
2009-06-08 02:35:00,88.29,88.29,88.28,88.285,64600000.0
2009-06-08 02:36:00,88.285,88.285,88.24,88.255,373000000.0
2009-06-08 02:37:00,88.255,88.26,88.23,88.24,226400000.0
2009-06-08 02:38:00,88.24,88.255,88.23,88.255,284200000.0
2009-06-08 02:39:00,88.25,88.25,88.23,88.245,140200000.0
2009-06-08 02:40:00,88.24,88.265,88.24,88.26,50000000.0
2009-06-08 02:41:00,88.255,88.305,88.25,88.3,139000000.0
2009-06-08 02:42:00,88.305,88.305,88.26,88.26,142000000.0
2009-06-08 02:43:00,88.27,88.28,88.25,88.27,90200000.0
2009-06-08 02:44:00,88.27,88.27,88.24,88.26,172600000.0
2009-06-08 02:45:00,88.25,88.27,88.25,88.27,29200000.0
2009-06-08 02:46:00,88.27,88.27,88.25,88.26,146000000.0
2009-06-08 02:47:00,88.26,88.26,88.255,88.255,22000000.0
2009-06-08 02:48:00,88.26,88.26,88.22,88.23,238800000.0
2009-06-08 02:49:00,88.23,88.24,88.2,88.2,199800000.0
2009-06-08 02:50:00,88.2,88.23,88.2,88.21,182800000.0
2009-06-08 02:51:00,88.21,88.22,88.21,88.21,169600000.0
2009-06-08 02:52:00,88.21,88.235,88.21,88.235,142000000.0
2009-06-08 02:53:00,88.23,88.24,88.21,88.21,94800000.0
2009-06-08 02:54:00,88.2,88.25,88.2,88.25,295000000.0
2009-06-08 02:55:00,88.25,88.265,88.23,88.265,336200000.0
2009-06-08 02:56:00,88.265,88.29,88.265,88.285,383000000.0
2009-06-08 02:57:00,88.29,88.305,88.29,88.305,180000000.0
2009-06-08 02:58:00,88.305,88.305,88.275,88.28,233000000.0
2009-06-08 02:59:00,88.28,88.285,88.275,88.28,173800000.0
2009-06-08 03:00:00,88.28,88.3,88.28,88.29,278200000.0
2009-06-08 03:01:00,88.295,88.305,88.26,88.265,333800000.0
2009-06-08 03:02:00,88.265,88.27,88.25,88.265,390600000.0
2009-06-08 03:03:00,88.255,88.27,88.22,88.23,451800000.0
2009-06-08 03:04:00,88.23,88.26,88.225,88.25,438400000.0
2009-06-08 03:05:00,88.25,88.255,88.225,88.23,327600000.0
2009-06-08 03:06:00,88.23,88.235,88.22,88.22,135600000.0
2009-06-08 03:07:00,88.225,88.225,88.21,88.22,273600000.0
2009-06-08 03:08:00,88.225,88.225,88.205,88.225,276400000.0
2009-06-08 03:09:00,88.225,88.28,88.225,88.245,422800000.0
2009-06-08 03:10:00,88.245,88.26,88.245,88.26,229600000.0
2009-06-08 03:11:00,88.255,88.26,88.22,88.23,377800000.0
2009-06-08 03:12:00,88.23,88.245,88.23,88.245,88400000.0
2009-06-08 03:13:00,88.245,88.27,88.245,88.25,184400000.0
2009-06-08 03:14:00,88.25,88.255,88.24,88.24,133400000.0
2009-06-08 03:15:00,88.24,88.245,88.21,88.22,323200000.0
2009-06-08 03:16:00,88.22,88.22,88.18,88.18,222600000.0
2009-06-08 03:17:00,88.175,88.19,88.17,88.19,235600000.0
2009-06-08 03:18:00,88.19,88.21,88.185,88.2,385600000.0
2009-06-08 03:19:00,88.185,88.2,88.17,88.19,367600000.0
2009-06-08 03:20:00,88.195,88.2,88.175,88.175,194400000.0
2009-06-08 03:21:00,88.175,88.19,88.14,88.18,230200000.0
2009-06-08 03:22:00,88.18,88.205,88.17,88.18,259200000.0
2009-06-08 03:23:00,88.18,88.2,88.14,88.17,527400000.0
2009-06-08 03:24:00,88.17,88.175,88.16,88.165,408200000.0
2009-06-08 03:25:00,88.17,88.19,88.155,88.18,589000000.0
2009-06-08 03:26:00,88.19,88.21,88.175,88.21,279200000.0
2009-06-08 03:27:00,88.21,88.21,88.19,88.19,79000000.0
2009-06-08 03:28:00,88.195,88.195,88.18,88.18,77000000.0
2009-06-08 03:29:00,88.175,88.21,88.175,88.205,235400000.0
2009-06-08 03:30:00,88.205,88.21,88.195,88.2,113000000.0
2009-06-08 03:31:00,88.2,88.2,88.17,88.18,183600000.0
2009-06-08 03:32:00,88.17,88.185,88.17,88.18,56200000.0
2009-06-08 03:33:00,88.18,88.18,88.16,88.16,190800000.0
2009-06-08 03:34:00,88.16,88.16,88.14,88.15,185000000.0
2009-06-08 03:35:00,88.15,88.165,88.145,88.16,161000000.0
2009-06-08 03:36:00,88.16,88.225,88.16,88.2,310000000.0
2009-06-08 03:37:00,88.205,88.215,88.19,88.19,129000000.0
2009-06-08 03:38:00,88.21,88.26,88.2,88.205,438200000.0
2009-06-08 03:39:00,88.205,88.235,88.205,88.21,354400000.0
2009-06-08 03:40:00,88.21,88.245,88.2,88.245,253000000.0
2009-06-08 03:41:00,88.245,88.245,88.235,88.235,101400000.0
2009-06-08 03:42:00,88.235,88.235,88.2,88.22,327600000.0
2009-06-08 03:43:00,88.215,88.215,88.205,88.215,169400000.0
2009-06-08 03:44:00,88.215,88.235,88.21,88.22,200600000.0
2009-06-08 03:45:00,88.215,88.22,88.2,88.215,350600000.0
2009-06-08 03:46:00,88.215,88.22,88.2,88.205,383600000.0
2009-06-08 03:47:00,88.205,88.205,88.185,88.19,165800000.0
2009-06-08 03:48:00,88.19,88.19,88.155,88.16,476600000.0
2009-06-08 03:49:00,88.16,88.17,88.145,88.165,290200000.0
2009-06-08 03:50:00,88.165,88.17,88.155,88.155,176800000.0
2009-06-08 03:51:00,88.16,88.16,88.145,88.155,511400000.0
2009-06-08 03:52:00,88.15,88.15,88.14,88.14,18200000.0
2009-06-08 03:53:00,88.135,88.145,88.13,88.135,148000000.0
2009-06-08 03:54:00,88.14,88.16,88.13,88.16,302000000.0
2009-06-08 03:55:00,88.155,88.175,88.135,88.14,487800000.0
2009-06-08 03:56:00,88.14,88.14,88.105,88.115,67000000.0
2009-06-08 03:57:00,88.115,88.145,88.115,88.13,278400000.0
2009-06-08 03:58:00,88.13,88.145,88.12,88.14,280800000.0
2009-06-08 03:59:00,88.14,88.15,88.125,88.15,164600000.0
2009-06-08 04:00:00,88.14,88.14,88.11,88.11,200800000.0
2009-06-08 04:01:00,88.12,88.14,88.105,88.14,147600000.0
2009-06-08 04:02:00,88.125,88.15,88.12,88.13,335400000.0
2009-06-08 04:03:00,88.13,88.15,88.12,88.14,155400000.0
2009-06-08 04:04:00,88.13,88.15,88.13,88.15,115400000.0
2009-06-08 04:05:00,88.145,88.16,88.14,88.14,124200000.0
2009-06-08 04:06:00,88.145,88.145,88.13,88.13,57200000.0
2009-06-08 04:07:00,88.14,88.17,88.14,88.17,129200000.0
2009-06-08 04:08:00,88.16,88.16,88.14,88.14,74200000.0
2009-06-08 04:09:00,88.14,88.14,88.135,88.135,20800000.0
2009-06-08 04:10:00,88.13,88.165,88.13,88.165,113800000.0
2009-06-08 04:11:00,88.16,88.175,88.155,88.165,129400000.0
2009-06-08 04:12:00,88.165,88.175,88.165,88.175,31400000.0
2009-06-08 04:13:00,88.17,88.17,88.155,88.165,149000000.0
2009-06-08 04:14:00,88.165,88.175,88.13,88.14,127800000.0
2009-06-08 04:15:00,88.145,88.145,88.135,88.14,185000000.0
2009-06-08 04:16:00,88.14,88.15,88.135,88.145,116800000.0
2009-06-08 04:17:00,88.155,88.165,88.135,88.135,203400000.0
2009-06-08 04:18:00,88.15,88.155,88.12,88.12,214400000.0
2009-06-08 04:19:00,88.12,88.13,88.09,88.1,141000000.0
2009-06-08 04:20:00,88.1,88.105,88.1,88.1,67600000.0
2009-06-08 04:21:00,88.1,88.1,88.1,88.1,46800000.0
2009-06-08 04:22:00,88.1,88.1,88.075,88.09,209800000.0
2009-06-08 04:23:00,88.09,88.09,88.085,88.085,132000000.0
2009-06-08 04:24:00,88.085,88.095,88.075,88.08,97400000.0
2009-06-08 04:25:00,88.075,88.075,88.065,88.065,199800000.0
2009-06-08 04:26:00,88.065,88.1,88.065,88.09,142400000.0
2009-06-08 04:27:00,88.085,88.095,88.085,88.095,105000000.0
2009-06-08 04:28:00,88.1,88.105,88.085,88.1,305400000.0
2009-06-08 04:29:00,88.1,88.105,88.085,88.085,180400000.0
2009-06-08 04:30:00,88.066,88.075,88.066,88.075,126000000.0
2009-06-08 04:31:00,88.085,88.13,88.085,88.115,126000000.0
2009-06-08 04:32:00,88.12,88.155,88.115,88.155,204800000.0
2009-06-08 04:33:00,88.135,88.145,88.13,88.14,104200000.0
2009-06-08 04:34:00,88.13,88.14,88.115,88.125,238200000.0
2009-06-08 04:35:00,88.135,88.145,88.13,88.14,103400000.0
2009-06-08 04:36:00,88.14,88.14,88.1,88.115,90400000.0
2009-06-08 04:37:00,88.14,88.14,88.115,88.115,216800000.0
2009-06-08 04:38:00,88.13,88.15,88.125,88.135,195200000.0
2009-06-08 04:39:00,88.145,88.165,88.135,88.16,272000000.0
2009-06-08 04:40:00,88.16,88.195,88.16,88.19,240800000.0
2009-06-08 04:41:00,88.195,88.22,88.195,88.215,322800000.0
2009-06-08 04:42:00,88.22,88.22,88.2,88.21,138000000.0
2009-06-08 04:43:00,88.22,88.23,88.21,88.22,87400000.0
2009-06-08 04:44:00,88.22,88.22,88.22,88.22,26800000.0
2009-06-08 04:45:00,88.21,88.21,88.21,88.21,7600000.0
2009-06-08 04:46:00,88.205,88.21,88.205,88.21,10000000.0
2009-06-08 04:47:00,88.195,88.21,88.195,88.21,20000000.0
2009-06-08 04:48:00,88.21,88.22,88.2,88.22,69400000.0
2009-06-08 04:49:00,88.225,88.23,88.21,88.23,156000000.0
2009-06-08 04:50:00,88.23,88.23,88.22,88.22,156400000.0
2009-06-08 04:51:00,88.21,88.225,88.205,88.205,96600000.0
2009-06-08 04:52:00,88.205,88.215,88.205,88.21,73800000.0
2009-06-08 04:53:00,88.21,88.21,88.21,88.21,3200000.0
2009-06-08 04:54:00,88.21,88.21,88.2,88.2,147000000.0
2009-06-08 04:55:00,88.21,88.21,88.195,88.2,115800000.0
2009-06-08 04:56:00,88.2,88.21,88.185,88.185,21600000.0
2009-06-08 04:57:00,88.18,88.19,88.18,88.18,88400000.0
2009-06-08 04:58:00,88.195,88.2,88.19,88.2,94400000.0
2009-06-08 04:59:00,88.195,88.215,88.195,88.215,179000000.0
2009-06-08 05:00:00,88.22,88.225,88.21,88.21,229000000.0
2009-06-08 05:01:00,88.21,88.22,88.21,88.215,80200000.0
2009-06-08 05:02:00,88.21,88.22,88.21,88.22,3800000.0
2009-06-08 05:03:00,88.215,88.215,88.215,88.215,2000000.0
2009-06-08 05:04:00,88.21,88.22,88.205,88.21,93000000.0
2009-06-08 05:05:00,88.21,88.21,88.18,88.19,102200000.0
2009-06-08 05:06:00,88.185,88.185,88.185,88.185,4000000.0
2009-06-08 05:07:00,88.19,88.2,88.18,88.19,84400000.0
2009-06-08 05:08:00,88.19,88.19,88.18,88.185,36000000.0
2009-06-08 05:09:00,88.18,88.18,88.17,88.18,49400000.0
2009-06-08 05:10:00,88.175,88.18,88.165,88.18,132800000.0
2009-06-08 05:11:00,88.18,88.18,88.175,88.175,55800000.0
2009-06-08 05:12:00,88.175,88.185,88.155,88.18,206400000.0
2009-06-08 05:13:00,88.17,88.18,88.17,88.175,88200000.0
2009-06-08 05:14:00,88.18,88.18,88.16,88.16,19600000.0
2009-06-08 05:15:00,88.17,88.17,88.09,88.09,109200000.0
2009-06-08 05:16:00,88.09,88.1,88.08,88.09,232000000.0
2009-06-08 05:17:00,88.075,88.085,88.075,88.08,31200000.0
2009-06-08 05:18:00,88.08,88.09,88.065,88.08,170600000.0
2009-06-08 05:19:00,88.08,88.08,88.075,88.075,33400000.0
2009-06-08 05:20:00,88.075,88.085,88.065,88.075,83000000.0
2009-06-08 05:21:00,88.075,88.075,88.075,88.075,26200000.0
2009-06-08 05:22:00,88.085,88.11,88.075,88.11,171200000.0
2009-06-08 05:23:00,88.11,88.115,88.095,88.095,101600000.0
2009-06-08 05:24:00,88.1,88.11,88.095,88.1,76200000.0
2009-06-08 05:25:00,88.1,88.1,88.075,88.085,97200000.0
2009-06-08 05:26:00,88.075,88.085,88.075,88.075,65000000.0
2009-06-08 05:27:00,88.09,88.15,88.09,88.15,124000000.0
2009-06-08 05:28:00,88.14,88.14,88.125,88.13,192400000.0
2009-06-08 05:29:00,88.14,88.15,88.13,88.15,49200000.0
2009-06-08 05:30:00,88.15,88.155,88.15,88.15,46200000.0
2009-06-08 05:31:00,88.16,88.215,88.15,88.205,299800000.0
2009-06-08 05:32:00,88.195,88.205,88.18,88.18,83600000.0
2009-06-08 05:33:00,88.18,88.18,88.165,88.18,32400000.0
2009-06-08 05:34:00,88.175,88.175,88.17,88.17,35000000.0
2009-06-08 05:35:00,88.175,88.185,88.17,88.185,45800000.0
2009-06-08 05:36:00,88.19,88.22,88.19,88.215,55800000.0
2009-06-08 05:37:00,88.22,88.225,88.21,88.22,224800000.0
2009-06-08 05:38:00,88.23,88.245,88.225,88.24,103800000.0
2009-06-08 05:39:00,88.24,88.245,88.215,88.22,177800000.0
2009-06-08 05:40:00,88.22,88.22,88.2,88.22,199400000.0
2009-06-08 05:41:00,88.215,88.22,88.215,88.22,13600000.0
2009-06-08 05:42:00,88.21,88.22,88.2,88.2,55800000.0
2009-06-08 05:43:00,88.2,88.2,88.185,88.2,260400000.0
2009-06-08 05:44:00,88.185,88.205,88.185,88.195,263800000.0
2009-06-08 05:45:00,88.2,88.2,88.165,88.165,203800000.0
2009-06-08 05:46:00,88.165,88.185,88.165,88.165,315600000.0
2009-06-08 05:47:00,88.18,88.2,88.165,88.185,96400000.0
2009-06-08 05:48:00,88.185,88.185,88.175,88.175,93600000.0
2009-06-08 05:49:00,88.175,88.19,88.105,88.105,330200000.0
2009-06-08 05:50:00,88.12,88.135,88.12,88.125,26600000.0
2009-06-08 05:51:00,88.13,88.13,88.11,88.11,118400000.0
2009-06-08 05:52:00,88.105,88.13,88.085,88.085,398200000.0
2009-06-08 05:53:00,88.13,88.13,88.07,88.09,308000000.0
2009-06-08 05:54:00,88.09,88.145,88.085,88.12,291800000.0
2009-06-08 05:55:00,88.115,88.155,88.115,88.14,266600000.0
2009-06-08 05:56:00,88.135,88.17,88.12,88.16,188600000.0
2009-06-08 05:57:00,88.155,88.16,88.125,88.13,275400000.0
2009-06-08 05:58:00,88.12,88.125,88.11,88.11,130200000.0
2009-06-08 05:59:00,88.1,88.12,88.1,88.12,112600000.0
2009-06-08 06:00:00,88.12,88.12,88.105,88.12,136600000.0
2009-06-08 06:01:00,88.12,88.135,88.11,88.11,73400000.0
2009-06-08 06:02:00,88.11,88.11,88.08,88.09,74600000.0
2009-06-08 06:03:00,88.1,88.1,88.06,88.065,101400000.0
2009-06-08 06:04:00,88.07,88.08,88.06,88.075,44800000.0
2009-06-08 06:05:00,88.065,88.1,88.06,88.095,350000000.0
2009-06-08 06:06:00,88.085,88.095,88.065,88.085,217400000.0
2009-06-08 06:07:00,88.085,88.095,88.075,88.075,170800000.0
2009-06-08 06:08:00,88.075,88.09,88.075,88.085,66000000.0
2009-06-08 06:09:00,88.085,88.085,88.08,88.08,38600000.0
2009-06-08 06:10:00,88.08,88.08,88.07,88.08,39800000.0
2009-06-08 06:11:00,88.08,88.1,88.075,88.1,216600000.0
2009-06-08 06:12:00,88.08,88.09,88.07,88.09,37200000.0
2009-06-08 06:13:00,88.09,88.09,88.075,88.08,49800000.0
2009-06-08 06:14:00,88.08,88.08,88.08,88.08,4000000.0
2009-06-08 06:15:00,88.09,88.155,88.07,88.125,225400000.0
2009-06-08 06:16:00,88.145,88.17,88.135,88.15,146200000.0
2009-06-08 06:17:00,88.15,88.155,88.105,88.115,160400000.0
2009-06-08 06:18:00,88.105,88.16,88.105,88.11,57000000.0
2009-06-08 06:19:00,88.11,88.135,88.11,88.12,104400000.0
2009-06-08 06:20:00,88.12,88.12,88.1,88.1,21400000.0
2009-06-08 06:21:00,88.105,88.12,88.105,88.11,57800000.0
2009-06-08 06:22:00,88.11,88.11,88.1,88.1,113400000.0
2009-06-08 06:23:00,88.1,88.1,88.09,88.1,41400000.0
2009-06-08 06:24:00,88.08,88.08,88.025,88.05,279400000.0
2009-06-08 06:25:00,88.05,88.05,88.01,88.01,321200000.0
2009-06-08 06:26:00,88.015,88.055,88.01,88.045,423200000.0
2009-06-08 06:27:00,88.045,88.06,88.045,88.055,144800000.0
2009-06-08 06:28:00,88.07,88.08,88.065,88.08,143000000.0
2009-06-08 06:29:00,88.095,88.11,88.085,88.11,232400000.0
2009-06-08 06:30:00,88.115,88.145,88.115,88.13,351800000.0
2009-06-08 06:31:00,88.135,88.135,88.105,88.105,241000000.0
2009-06-08 06:32:00,88.115,88.14,88.105,88.135,186800000.0
2009-06-08 06:33:00,88.14,88.14,88.125,88.135,121400000.0
2009-06-08 06:34:00,88.13,88.13,88.115,88.115,214200000.0
2009-06-08 06:35:00,88.11,88.11,88.05,88.05,389000000.0
2009-06-08 06:36:00,88.055,88.065,88.01,88.03,372800000.0
2009-06-08 06:37:00,88.03,88.035,88.015,88.035,201800000.0
2009-06-08 06:38:00,88.045,88.055,87.985,88.01,123000000.0
2009-06-08 06:39:00,88.01,88.02,88.01,88.01,23000000.0
2009-06-08 06:40:00,88.015,88.02,88.0,88.01,23800000.0
2009-06-08 06:41:00,88.01,88.03,88.005,88.03,104600000.0
2009-06-08 06:42:00,88.03,88.05,88.03,88.05,79400000.0
2009-06-08 06:43:00,88.05,88.06,88.05,88.06,56600000.0
2009-06-08 06:44:00,88.055,88.055,88.03,88.03,189000000.0
2009-06-08 06:45:00,88.03,88.04,88.015,88.035,48800000.0
2009-06-08 06:46:00,88.035,88.04,88.005,88.03,341200000.0
2009-06-08 06:47:00,88.035,88.035,88.01,88.01,186600000.0
2009-06-08 06:48:00,88.02,88.04,88.015,88.03,172800000.0
2009-06-08 06:49:00,88.03,88.05,88.03,88.035,160200000.0
2009-06-08 06:50:00,88.045,88.05,88.035,88.04,117400000.0
2009-06-08 06:51:00,88.035,88.045,88.035,88.035,81200000.0
2009-06-08 06:52:00,88.045,88.065,88.035,88.035,245200000.0
2009-06-08 06:53:00,88.045,88.05,88.035,88.05,56600000.0
2009-06-08 06:54:00,88.045,88.045,88.015,88.035,93800000.0
2009-06-08 06:55:00,88.035,88.035,88.015,88.035,188200000.0
2009-06-08 06:56:00,88.035,88.05,88.025,88.045,117400000.0
2009-06-08 06:57:00,88.055,88.075,88.045,88.075,187600000.0
2009-06-08 06:58:00,88.07,88.085,88.07,88.075,69800000.0
2009-06-08 06:59:00,88.08,88.08,88.045,88.045,277200000.0
2009-06-08 07:00:00,88.055,88.07,88.045,88.065,132200000.0
2009-06-08 07:01:00,88.07,88.07,88.055,88.06,123199999.0
2009-06-08 07:02:00,88.065,88.065,88.055,88.065,45200000.0
2009-06-08 07:03:00,88.06,88.06,88.05,88.055,102200000.0
2009-06-08 07:04:00,88.055,88.08,88.055,88.075,414000000.0
2009-06-08 07:05:00,88.075,88.075,88.07,88.07,59600000.0
2009-06-08 07:06:00,88.07,88.135,88.07,88.13,281200000.0
2009-06-08 07:07:00,88.125,88.15,88.125,88.15,208600000.0
2009-06-08 07:08:00,88.135,88.16,88.135,88.155,251000000.0
2009-06-08 07:09:00,88.145,88.17,88.145,88.165,212800000.0
2009-06-08 07:10:00,88.17,88.175,88.17,88.175,64800000.0
2009-06-08 07:11:00,88.18,88.18,88.17,88.175,111600000.0
2009-06-08 07:12:00,88.175,88.185,88.165,88.165,86000000.0
2009-06-08 07:13:00,88.155,88.175,88.145,88.165,81000000.0
2009-06-08 07:14:00,88.185,88.195,88.165,88.165,89400000.0
2009-06-08 07:15:00,88.165,88.165,88.165,88.165,20800000.0
2009-06-08 07:16:00,88.165,88.18,88.155,88.18,249800000.0
2009-06-08 07:17:00,88.18,88.18,88.165,88.165,57600000.0
2009-06-08 07:18:00,88.18,88.18,88.165,88.18,104000000.0
2009-06-08 07:19:00,88.18,88.18,88.165,88.18,104000000.0
2009-06-08 07:20:00,88.165,88.17,88.165,88.17,40000000.0
2009-06-08 07:21:00,88.18,88.18,88.1,88.12,323600000.0
2009-06-08 07:22:00,88.12,88.12,88.105,88.115,99800000.0
2009-06-08 07:23:00,88.12,88.14,88.075,88.095,424200000.0
2009-06-08 07:24:00,88.1,88.105,88.085,88.095,193400000.0
2009-06-08 07:25:00,88.1,88.105,88.08,88.085,225200000.0
2009-06-08 07:26:00,88.075,88.08,88.02,88.045,196400000.0
2009-06-08 07:27:00,88.055,88.06,87.97,87.97,141000000.0
2009-06-08 07:28:00,87.97,88.03,87.965,88.02,256400000.0
2009-06-08 07:29:00,88.015,88.025,88.01,88.02,121400000.0
2009-06-08 07:30:00,88.02,88.07,88.01,88.055,316400000.0
2009-06-08 07:31:00,88.055,88.065,88.02,88.05,298000000.0
2009-06-08 07:32:00,88.045,88.055,88.03,88.04,291400000.0
2009-06-08 07:33:00,88.04,88.06,88.025,88.025,298400000.0
2009-06-08 07:34:00,88.03,88.045,88.005,88.04,442800000.0
2009-06-08 07:35:00,88.04,88.065,88.04,88.06,93800000.0
2009-06-08 07:36:00,88.05,88.105,88.05,88.07,250480000.0
2009-06-08 07:37:00,88.07,88.085,88.05,88.085,224000000.0
2009-06-08 07:38:00,88.085,88.09,88.075,88.085,220400000.0
2009-06-08 07:39:00,88.075,88.1,88.065,88.085,438400000.0
2009-06-08 07:40:00,88.11,88.11,88.045,88.045,199800000.0
2009-06-08 07:41:00,88.055,88.095,88.055,88.085,321600000.0
2009-06-08 07:42:00,88.095,88.12,88.055,88.105,184200000.0
2009-06-08 07:43:00,88.115,88.12,88.075,88.105,140000000.0
2009-06-08 07:44:00,88.12,88.125,88.085,88.115,179200000.0
2009-06-08 07:45:00,88.145,88.145,88.145,88.145,47200000.0
2009-06-08 07:46:00,88.145,88.155,88.135,88.145,121000000.0
2009-06-08 07:47:00,88.155,88.16,88.145,88.15,172200000.0
2009-06-08 07:48:00,88.15,88.16,88.145,88.15,274400000.0
2009-06-08 07:49:00,88.135,88.145,88.1,88.13,192800000.0
2009-06-08 07:50:00,88.13,88.13,88.06,88.12,316600000.0
2009-06-08 07:51:00,88.12,88.145,88.11,88.14,267400000.0
2009-06-08 07:52:00,88.135,88.15,88.13,88.15,58200000.0
2009-06-08 07:53:00,88.15,88.185,88.14,88.14,131200000.0
2009-06-08 07:54:00,88.15,88.15,88.14,88.15,35600000.0
2009-06-08 07:55:00,88.15,88.15,88.14,88.14,43600000.0
2009-06-08 07:56:00,88.14,88.15,88.14,88.15,67200000.0
2009-06-08 07:57:00,88.155,88.165,88.135,88.145,217800000.0
2009-06-08 07:58:00,88.15,88.18,88.15,88.16,315800000.0
2009-06-08 07:59:00,88.16,88.19,88.135,88.175,370800000.0
2009-06-08 08:00:00,88.16,88.18,88.125,88.165,370800000.0
2009-06-08 08:01:00,88.165,88.165,88.14,88.16,136800000.0
2009-06-08 08:02:00,88.155,88.17,88.13,88.13,152000000.0
2009-06-08 08:03:00,88.14,88.155,88.12,88.15,480600000.0
2009-06-08 08:04:00,88.15,88.15,88.1,88.1,321000000.0
2009-06-08 08:05:00,88.1,88.13,88.065,88.07,285200000.0
2009-06-08 08:06:00,88.07,88.085,88.05,88.07,319200000.0
2009-06-08 08:07:00,88.055,88.065,88.05,88.06,96400000.0
2009-06-08 08:08:00,88.055,88.06,88.0,88.005,173400000.0
2009-06-08 08:09:00,88.01,88.01,87.965,87.975,345000000.0
2009-06-08 08:10:00,87.975,87.98,87.955,87.955,369000000.0
2009-06-08 08:11:00,87.965,88.0,87.96,87.985,230400000.0
2009-06-08 08:12:00,87.985,87.99,87.98,87.98,48200000.0
2009-06-08 08:13:00,87.98,87.98,87.94,87.94,83800000.0
2009-06-08 08:14:00,87.95,87.95,87.9,87.91,215200000.0
2009-06-08 08:15:00,87.92,87.93,87.91,87.915,46400000.0
2009-06-08 08:16:00,87.915,87.955,87.91,87.945,85000000.0
2009-06-08 08:17:00,87.945,87.965,87.9,87.91,226600000.0
2009-06-08 08:18:00,87.915,87.915,87.89,87.91,155200000.0
2009-06-08 08:19:00,87.91,87.935,87.905,87.91,356800000.0
2009-06-08 08:20:00,87.91,87.91,87.89,87.9,182400000.0
2009-06-08 08:21:00,87.9,87.92,87.895,87.92,127600000.0
2009-06-08 08:22:00,87.92,87.93,87.905,87.91,160400000.0
2009-06-08 08:23:00,87.92,87.92,87.87,87.875,119000000.0
2009-06-08 08:24:00,87.875,87.875,87.855,87.855,157000000.0
2009-06-08 08:25:00,87.86,87.87,87.84,87.84,141800000.0
2009-06-08 08:26:00,87.825,87.86,87.825,87.84,189000000.0
2009-06-08 08:27:00,87.835,87.85,87.835,87.85,49400000.0
2009-06-08 08:28:00,87.855,87.87,87.835,87.84,141600000.0
2009-06-08 08:29:00,87.835,87.85,87.83,87.835,70200000.0
2009-06-08 08:30:00,87.835,87.85,87.795,87.8,162400000.0
2009-06-08 08:31:00,87.8,87.815,87.78,87.815,145200000.0
2009-06-08 08:32:00,87.82,87.82,87.775,87.775,120400000.0
2009-06-08 08:33:00,87.785,87.785,87.76,87.765,380800000.0
2009-06-08 08:34:00,87.76,87.775,87.72,87.735,380800000.0
2009-06-08 08:35:00,87.74,87.74,87.72,87.74,138600000.0
2009-06-08 08:36:00,87.735,87.76,87.735,87.75,176000000.0
2009-06-08 08:37:00,87.76,87.78,87.755,87.78,280600001.0
2009-06-08 08:38:00,87.78,87.78,87.76,87.76,99200000.0
2009-06-08 08:39:00,87.765,87.805,87.765,87.78,192000000.0
2009-06-08 08:40:00,87.785,87.85,87.775,87.835,368600000.0
2009-06-08 08:41:00,87.835,87.84,87.805,87.82,486600001.0
2009-06-08 08:42:00,87.82,87.87,87.82,87.84,239400000.0
2009-06-08 08:43:00,87.85,87.86,87.82,87.83,224000001.0
2009-06-08 08:44:00,87.83,87.83,87.79,87.79,164000000.0
2009-06-08 08:45:00,87.795,87.825,87.795,87.82,238600001.0
2009-06-08 08:46:00,87.825,87.86,87.825,87.835,161800000.0
2009-06-08 08:47:00,87.835,87.86,87.82,87.82,173600000.0
2009-06-08 08:48:00,87.83,87.84,87.81,87.83,183200000.0
2009-06-08 08:49:00,87.825,87.85,87.825,87.85,74400000.0
2009-06-08 08:50:00,87.85,87.85,87.81,87.815,222200000.0
2009-06-08 08:51:00,87.815,87.85,87.81,87.835,333000001.0
2009-06-08 08:52:00,87.83,87.86,87.825,87.86,170400000.0
2009-06-08 08:53:00,87.85,87.86,87.85,87.86,73400000.0
2009-06-08 08:54:00,87.86,87.885,87.855,87.885,326800000.0
2009-06-08 08:55:00,87.875,87.89,87.875,87.89,212800000.0
2009-06-08 08:56:00,87.88,87.915,87.875,87.915,287600000.0
2009-06-08 08:57:00,87.915,87.93,87.89,87.9,352800000.0
2009-06-08 08:58:00,87.9,87.92,87.89,87.91,197400000.0
2009-06-08 08:59:00,87.915,87.97,87.915,87.94,304600000.0
2009-06-08 09:00:00,87.94,87.94,87.9,87.91,271000000.0
2009-06-08 09:01:00,87.91,87.925,87.91,87.92,199400000.0
2009-06-08 09:02:00,87.915,87.93,87.805,87.84,407400000.0
2009-06-08 09:03:00,87.85,87.93,87.85,87.91,229600000.0
2009-06-08 09:04:00,87.91,87.92,87.905,87.905,291000000.0
2009-06-08 09:05:00,87.91,87.91,87.885,87.9,185600000.0
2009-06-08 09:06:00,87.9,87.905,87.845,87.86,198400000.0
2009-06-08 09:07:00,87.86,87.875,87.83,87.84,208000000.0
2009-06-08 09:08:00,87.84,87.895,87.84,87.895,341200000.0
2009-06-08 09:09:00,87.895,87.9,87.855,87.9,304600000.0
2009-06-08 09:10:00,87.895,87.895,87.785,87.785,244400000.0
2009-06-08 09:11:00,87.79,87.81,87.78,87.8,143200000.0
2009-06-08 09:12:00,87.8,87.8,87.745,87.75,242400000.0
2009-06-08 09:13:00,87.75,87.775,87.74,87.75,249000000.0
2009-06-08 09:14:00,87.75,87.78,87.745,87.75,275200000.0
2009-06-08 09:15:00,87.755,87.79,87.74,87.755,338600000.0
2009-06-08 09:16:00,87.745,87.78,87.74,87.75,261400000.0
2009-06-08 09:17:00,87.745,87.78,87.73,87.74,414400001.0
2009-06-08 09:18:00,87.75,87.78,87.75,87.775,309000000.0
2009-06-08 09:19:00,87.78,87.8,87.765,87.765,271000000.0
2009-06-08 09:20:00,87.765,87.77,87.7,87.71,409200002.0
2009-06-08 09:21:00,87.71,87.755,87.71,87.74,476200002.0
2009-06-08 09:22:00,87.75,87.75,87.73,87.735,289999999.0
2009-06-08 09:23:00,87.725,87.75,87.725,87.74,727200004.0
2009-06-08 09:24:00,87.74,87.775,87.73,87.765,233800001.0
2009-06-08 09:25:00,87.76,87.76,87.73,87.75,274200001.0
2009-06-08 09:26:00,87.76,87.77,87.74,87.75,55200000.0
2009-06-08 09:27:00,87.75,87.755,87.7,87.71,150600000.0
2009-06-08 09:28:00,87.7,87.71,87.65,87.65,341200000.0
2009-06-08 09:29:00,87.65,87.66,87.645,87.65,353600000.0
2009-06-08 09:30:00,87.65,87.67,87.645,87.67,360400000.0
2009-06-08 09:31:00,87.67,87.68,87.665,87.67,368800000.0
2009-06-08 09:32:00,87.67,87.71,87.645,87.7,390600001.0
2009-06-08 09:33:00,87.695,87.72,87.695,87.72,231600000.0
2009-06-08 09:34:00,87.725,87.76,87.725,87.73,275800000.0
2009-06-08 09:35:00,87.73,87.745,87.695,87.705,275000000.0
2009-06-08 09:36:00,87.695,87.72,87.69,87.71,144800000.0
2009-06-08 09:37:00,87.715,87.72,87.69,87.705,320000000.0
2009-06-08 09:38:00,87.705,87.725,87.65,87.66,300000000.0
2009-06-08 09:39:00,87.66,87.71,87.66,87.665,250200000.0
2009-06-08 09:40:00,87.665,87.67,87.66,87.665,224800000.0
2009-06-08 09:41:00,87.665,87.69,87.665,87.68,345400002.0
2009-06-08 09:42:00,87.68,87.7,87.66,87.68,382400000.0
2009-06-08 09:43:00,87.68,87.705,87.67,87.675,371800002.0
2009-06-08 09:44:00,87.675,87.72,87.67,87.7,123000000.0
2009-06-08 09:45:00,87.71,87.755,87.69,87.75,429800000.0
2009-06-08 09:46:00,87.75,87.75,87.675,87.675,463800000.0
2009-06-08 09:47:00,87.68,87.68,87.64,87.65,195600000.0
2009-06-08 09:48:00,87.645,87.655,87.63,87.63,187800000.0
2009-06-08 09:49:00,87.63,87.65,87.62,87.625,196800000.0
2009-06-08 09:50:00,87.62,87.64,87.61,87.62,270400001.0
2009-06-08 09:51:00,87.62,87.62,87.585,87.605,308400000.0
2009-06-08 09:52:00,87.6,87.6,87.54,87.58,330800000.0
2009-06-08 09:53:00,87.565,87.59,87.545,87.56,338800000.0
2009-06-08 09:54:00,87.565,87.59,87.56,87.59,372600000.0
2009-06-08 09:55:00,87.59,87.6,87.55,87.55,224200000.0
2009-06-08 09:56:00,87.55,87.57,87.53,87.53,307600000.0
2009-06-08 09:57:00,87.53,87.595,87.52,87.59,390600000.0
2009-06-08 09:58:00,87.585,87.605,87.515,87.52,423600000.0
2009-06-08 09:59:00,87.52,87.63,87.52,87.62,439600000.0
2009-06-08 10:00:00,87.61,87.61,87.515,87.54,302600000.0
2009-06-08 10:01:00,87.54,87.625,87.53,87.62,241400000.0
2009-06-08 10:02:00,87.62,87.63,87.59,87.59,222200000.0
2009-06-08 10:03:00,87.59,87.6,87.58,87.59,319600000.0
2009-06-08 10:04:00,87.59,87.65,87.585,87.615,438600001.0
2009-06-08 10:05:00,87.615,87.67,87.605,87.65,395800000.0
2009-06-08 10:06:00,87.65,87.655,87.595,87.64,387600000.0
2009-06-08 10:07:00,87.635,87.67,87.61,87.655,300600000.0
2009-06-08 10:08:00,87.635,87.67,87.63,87.65,556400001.0
2009-06-08 10:09:00,87.65,87.66,87.635,87.65,415600000.0
2009-06-08 10:10:00,87.65,87.65,87.575,87.58,312400000.0
2009-06-08 10:11:00,87.58,87.61,87.575,87.6,170600000.0
2009-06-08 10:12:00,87.6,87.64,87.59,87.615,300000000.0
2009-06-08 10:13:00,87.615,87.635,87.61,87.635,236600000.0
2009-06-08 10:14:00,87.625,87.645,87.625,87.645,232400000.0
2009-06-08 10:15:00,87.635,87.635,87.58,87.59,410200000.0
2009-06-08 10:16:00,87.585,87.59,87.545,87.56,247600000.0
2009-06-08 10:17:00,87.56,87.57,87.545,87.565,252400000.0
2009-06-08 10:18:00,87.575,87.58,87.54,87.545,190400000.0
2009-06-08 10:19:00,87.55,87.55,87.535,87.535,98000000.0
2009-06-08 10:20:00,87.535,87.55,87.495,87.53,213800000.0
2009-06-08 10:21:00,87.53,87.54,87.49,87.52,342600000.0
2009-06-08 10:22:00,87.51,87.54,87.5,87.53,231000000.0
2009-06-08 10:23:00,87.525,87.53,87.495,87.5,143600000.0
2009-06-08 10:24:00,87.5,87.505,87.475,87.485,144400000.0
2009-06-08 10:25:00,87.485,87.505,87.475,87.495,500000004.0
2009-06-08 10:26:00,87.5,87.5,87.47,87.475,393600000.0
2009-06-08 10:27:00,87.475,87.48,87.415,87.415,508800001.0
2009-06-08 10:28:00,87.42,87.435,87.39,87.39,446400001.0
2009-06-08 10:29:00,87.38,87.39,87.355,87.36,255200000.0
2009-06-08 10:30:00,87.36,87.38,87.355,87.36,444600000.0
2009-06-08 10:31:00,87.365,87.38,87.33,87.33,679600002.0
2009-06-08 10:32:00,87.33,87.38,87.33,87.37,390600003.0
2009-06-08 10:33:00,87.37,87.38,87.35,87.365,368000000.0
2009-06-08 10:34:00,87.365,87.375,87.355,87.37,265000000.0
2009-06-08 10:35:00,87.375,87.41,87.375,87.385,401600000.0
2009-06-08 10:36:00,87.385,87.4,87.385,87.39,137800000.0
2009-06-08 10:37:00,87.39,87.4,87.385,87.4,148800000.0
2009-06-08 10:38:00,87.4,87.4,87.385,87.39,304200000.0
2009-06-08 10:39:00,87.385,87.405,87.36,87.36,318800000.0
2009-06-08 10:40:00,87.36,87.36,87.31,87.315,154400000.0
2009-06-08 10:41:00,87.315,87.34,87.28,87.28,309200001.0
2009-06-08 10:42:00,87.28,87.3,87.25,87.26,422200000.0
2009-06-08 10:43:00,87.265,87.305,87.255,87.28,420800000.0
2009-06-08 10:44:00,87.27,87.325,87.27,87.31,358999999.0
2009-06-08 10:45:00,87.3,87.32,87.27,87.27,337600000.0
2009-06-08 10:46:00,87.27,87.3,87.255,87.295,279600000.0
2009-06-08 10:47:00,87.295,87.34,87.29,87.33,406800000.0
2009-06-08 10:48:00,87.33,87.38,87.32,87.365,250200000.0
2009-06-08 10:49:00,87.37,87.41,87.34,87.4,387600000.0
2009-06-08 10:50:00,87.4,87.4,87.345,87.36,163000000.0
2009-06-08 10:51:00,87.365,87.38,87.335,87.365,266200000.0
2009-06-08 10:52:00,87.35,87.38,87.345,87.36,41400000.0
2009-06-08 10:53:00,87.36,87.36,87.34,87.345,38600000.0
2009-06-08 10:54:00,87.345,87.36,87.34,87.355,60200000.0
2009-06-08 10:55:00,87.355,87.375,87.355,87.365,48600000.0
2009-06-08 10:56:00,87.375,87.385,87.36,87.36,101600000.0
2009-06-08 10:57:00,87.36,87.36,87.34,87.35,140000000.0
2009-06-08 10:58:00,87.35,87.36,87.32,87.35,103800000.0
2009-06-08 10:59:00,87.355,87.415,87.355,87.38,189600000.0
2009-06-08 11:00:00,87.38,87.395,87.33,87.355,184400000.0
2009-06-08 11:01:00,87.35,87.36,87.33,87.345,228800000.0
2009-06-08 11:02:00,87.345,87.375,87.33,87.33,173000000.0
2009-06-08 11:03:00,87.33,87.34,87.315,87.34,264800000.0
2009-06-08 11:04:00,87.34,87.39,87.34,87.385,190800000.0
2009-06-08 11:05:00,87.38,87.435,87.38,87.43,197800000.0
2009-06-08 11:06:00,87.43,87.465,87.43,87.46,314800000.0
2009-06-08 11:07:00,87.46,87.485,87.46,87.485,100400000.0
2009-06-08 11:08:00,87.49,87.525,87.49,87.525,113600000.0
2009-06-08 11:09:00,87.54,87.54,87.485,87.53,357600001.0
2009-06-08 11:10:00,87.53,87.535,87.51,87.53,351200000.0
2009-06-08 11:11:00,87.53,87.595,87.525,87.58,532200000.0
2009-06-08 11:12:00,87.59,87.62,87.57,87.615,408200002.0
2009-06-08 11:13:00,87.615,87.68,87.61,87.655,473800001.0
2009-06-08 11:14:00,87.655,87.67,87.61,87.62,380000000.0
2009-06-08 11:15:00,87.61,87.65,87.59,87.6,306000000.0
2009-06-08 11:16:00,87.6,87.62,87.58,87.62,263800000.0
2009-06-08 11:17:00,87.61,87.655,87.61,87.645,329000000.0
2009-06-08 11:18:00,87.645,87.67,87.645,87.655,251400000.0
2009-06-08 11:19:00,87.66,87.68,87.64,87.665,314000000.0
2009-06-08 11:20:00,87.67,87.67,87.635,87.635,379000000.0
2009-06-08 11:21:00,87.635,87.66,87.61,87.62,225800000.0
2009-06-08 11:22:00,87.61,87.62,87.565,87.58,295400000.0
2009-06-08 11:23:00,87.58,87.6,87.56,87.56,242800000.0
2009-06-08 11:24:00,87.56,87.56,87.52,87.525,211800000.0
2009-06-08 11:25:00,87.525,87.55,87.48,87.545,308800000.0
2009-06-08 11:26:00,87.545,87.55,87.525,87.54,122400000.0
2009-06-08 11:27:00,87.535,87.565,87.535,87.56,277400000.0
2009-06-08 11:28:00,87.565,87.62,87.56,87.62,228000000.0
2009-06-08 11:29:00,87.62,87.66,87.615,87.66,226600000.0
2009-06-08 11:30:00,87.66,87.68,87.615,87.62,334600000.0
2009-06-08 11:31:00,87.63,87.63,87.595,87.63,443600000.0
2009-06-08 11:32:00,87.615,87.65,87.6,87.635,283200000.0
2009-06-08 11:33:00,87.63,87.63,87.565,87.6,239800000.0
2009-06-08 11:34:00,87.6,87.62,87.58,87.62,422400000.0
2009-06-08 11:35:00,87.62,87.62,87.495,87.495,350600001.0
2009-06-08 11:36:00,87.52,87.54,87.475,87.5,333200000.0
2009-06-08 11:37:00,87.5,87.5,87.415,87.415,585199999.0
2009-06-08 11:38:00,87.415,87.43,87.335,87.43,405680000.0
2009-06-08 11:39:00,87.42,87.42,87.315,87.33,423200000.0
2009-06-08 11:40:00,87.34,87.37,87.32,87.36,492600000.0
2009-06-08 11:41:00,87.36,87.37,87.305,87.365,377200000.0
2009-06-08 11:42:00,87.365,87.4,87.34,87.37,442000000.0
2009-06-08 11:43:00,87.37,87.42,87.34,87.42,555200000.0
2009-06-08 11:44:00,87.42,87.43,87.38,87.42,368400000.0
2009-06-08 11:45:00,87.42,87.43,87.37,87.39,647400000.0
2009-06-08 11:46:00,87.395,87.41,87.35,87.41,424400001.0
2009-06-08 11:47:00,87.405,87.41,87.375,87.405,333200001.0
2009-06-08 11:48:00,87.4,87.43,87.385,87.425,354800000.0
2009-06-08 11:49:00,87.43,87.43,87.375,87.375,306000000.0
2009-06-08 11:50:00,87.375,87.4,87.345,87.345,291400000.0
2009-06-08 11:51:00,87.35,87.35,87.315,87.33,399600000.0
2009-06-08 11:52:00,87.33,87.375,87.32,87.365,411800000.0
2009-06-08 11:53:00,87.375,87.38,87.335,87.34,268600000.0
2009-06-08 11:54:00,87.34,87.36,87.33,87.34,301800000.0
2009-06-08 11:55:00,87.34,87.38,87.32,87.32,251400000.0
2009-06-08 11:56:00,87.32,87.33,87.29,87.305,447000001.0
2009-06-08 11:57:00,87.3,87.305,87.25,87.26,344200000.0
2009-06-08 11:58:00,87.26,87.3,87.23,87.28,390400000.0
2009-06-08 11:59:00,87.29,87.31,87.26,87.285,385000000.0
2009-06-08 12:00:00,87.29,87.3,87.25,87.25,467400000.0
2009-06-08 12:01:00,87.25,87.37,87.25,87.37,361600000.0
2009-06-08 12:02:00,87.38,87.38,87.29,87.32,523400001.0
2009-06-08 12:03:00,87.315,87.33,87.31,87.32,300000000.0
2009-06-08 12:04:00,87.315,87.325,87.31,87.325,223200000.0
2009-06-08 12:05:00,87.325,87.35,87.305,87.305,295000000.0
2009-06-08 12:06:00,87.305,87.335,87.305,87.33,260200002.0
2009-06-08 12:07:00,87.33,87.34,87.285,87.295,345600000.0
2009-06-08 12:08:00,87.3,87.305,87.27,87.29,183400000.0
2009-06-08 12:09:00,87.29,87.315,87.265,87.305,312600000.0
2009-06-08 12:10:00,87.31,87.345,87.3,87.34,268200000.0
2009-06-08 12:11:00,87.355,87.44,87.35,87.44,441200000.0
2009-06-08 12:12:00,87.44,87.45,87.415,87.435,275200000.0
2009-06-08 12:13:00,87.43,87.46,87.43,87.45,377000001.0
2009-06-08 12:14:00,87.46,87.51,87.45,87.49,307600000.0
2009-06-08 12:15:00,87.495,87.52,87.485,87.515,256400000.0
2009-06-08 12:16:00,87.505,87.54,87.48,87.505,316600001.0
2009-06-08 12:17:00,87.505,87.54,87.48,87.53,372600001.0
2009-06-08 12:18:00,87.52,87.63,87.52,87.59,263600000.0
2009-06-08 12:19:00,87.59,87.64,87.56,87.63,366200000.0
2009-06-08 12:20:00,87.62,87.65,87.59,87.64,380600000.0
2009-06-08 12:21:00,87.64,87.68,87.62,87.68,164400001.0
2009-06-08 12:22:00,87.68,87.7,87.63,87.66,522200000.0
2009-06-08 12:23:00,87.66,87.68,87.64,87.67,371000000.0
2009-06-08 12:24:00,87.665,87.67,87.615,87.615,387400000.0
2009-06-08 12:25:00,87.615,87.66,87.61,87.64,212000000.0
2009-06-08 12:26:00,87.64,87.64,87.56,87.57,270000000.0
2009-06-08 12:27:00,87.57,87.605,87.57,87.58,375800000.0
2009-06-08 12:28:00,87.58,87.58,87.54,87.56,280400000.0
2009-06-08 12:29:00,87.57,87.58,87.51,87.51,381800000.0
2009-06-08 12:30:00,87.51,87.51,87.465,87.47,283400002.0
2009-06-08 12:31:00,87.475,87.53,87.465,87.53,473800001.0
2009-06-08 12:32:00,87.52,87.61,87.52,87.59,375799999.0
2009-06-08 12:33:00,87.59,87.615,87.585,87.6,178200000.0
2009-06-08 12:34:00,87.6,87.61,87.57,87.61,198800000.0
2009-06-08 12:35:00,87.61,87.64,87.585,87.63,130000000.0
2009-06-08 12:36:00,87.63,87.665,87.61,87.665,252800000.0
2009-06-08 12:37:00,87.66,87.68,87.64,87.67,424800000.0
2009-06-08 12:38:00,87.675,87.75,87.67,87.73,415200000.0
2009-06-08 12:39:00,87.73,87.74,87.69,87.71,435000000.0
2009-06-08 12:40:00,87.7,87.73,87.695,87.72,290600000.0
2009-06-08 12:41:00,87.72,87.73,87.72,87.72,118600000.0
2009-06-08 12:42:00,87.72,87.725,87.67,87.69,358999999.0
2009-06-08 12:43:00,87.695,87.71,87.675,87.71,271400000.0
2009-06-08 12:44:00,87.71,87.71,87.65,87.675,180600000.0
2009-06-08 12:45:00,87.67,87.69,87.67,87.68,102800000.0
2009-06-08 12:46:00,87.68,87.69,87.665,87.675,85200000.0
2009-06-08 12:47:00,87.68,87.69,87.665,87.67,111400000.0
2009-06-08 12:48:00,87.68,87.68,87.65,87.65,199800000.0
2009-06-08 12:49:00,87.65,87.69,87.645,87.66,283400000.0
2009-06-08 12:50:00,87.66,87.665,87.61,87.61,332200000.0
2009-06-08 12:51:00,87.61,87.64,87.595,87.6,416600001.0
2009-06-08 12:52:00,87.6,87.61,87.58,87.6,187600000.0
2009-06-08 12:53:00,87.605,87.61,87.56,87.59,215400000.0
2009-06-08 12:54:00,87.59,87.625,87.575,87.575,344800000.0
2009-06-08 12:55:00,87.58,87.59,87.57,87.585,144000000.0
2009-06-08 12:56:00,87.59,87.59,87.56,87.56,240200000.0
2009-06-08 12:57:00,87.57,87.57,87.545,87.56,259600000.0
2009-06-08 12:58:00,87.56,87.565,87.525,87.535,130400000.0
2009-06-08 12:59:00,87.53,87.56,87.525,87.54,187400000.0
2009-06-08 13:00:00,87.54,87.54,87.52,87.54,160600000.0
2009-06-08 13:01:00,87.54,87.56,87.53,87.55,243200000.0
2009-06-08 13:02:00,87.56,87.58,87.505,87.58,240400000.0
2009-06-08 13:03:00,87.58,87.58,87.54,87.54,285600000.0
2009-06-08 13:04:00,87.54,87.55,87.51,87.53,325800000.0
2009-06-08 13:05:00,87.53,87.545,87.5,87.535,254800000.0
2009-06-08 13:06:00,87.54,87.59,87.54,87.54,256000000.0
2009-06-08 13:07:00,87.555,87.59,87.55,87.58,147600000.0
2009-06-08 13:08:00,87.565,87.64,87.55,87.635,197600000.0
2009-06-08 13:09:00,87.635,87.65,87.615,87.64,303000000.0
2009-06-08 13:10:00,87.63,87.64,87.6,87.64,250000000.0
2009-06-08 13:11:00,87.64,87.64,87.61,87.63,243200000.0
2009-06-08 13:12:00,87.64,87.64,87.58,87.59,237200000.0
2009-06-08 13:13:00,87.58,87.63,87.58,87.62,239400000.0
2009-06-08 13:14:00,87.63,87.63,87.575,87.595,309000000.0
2009-06-08 13:15:00,87.59,87.68,87.59,87.665,172400000.0
2009-06-08 13:16:00,87.66,87.695,87.64,87.695,176600000.0
2009-06-08 13:17:00,87.695,87.78,87.695,87.76,285800000.0
2009-06-08 13:18:00,87.755,87.79,87.755,87.77,367600000.0
2009-06-08 13:19:00,87.77,87.78,87.705,87.745,313800000.0
2009-06-08 13:20:00,87.73,87.785,87.73,87.78,257800000.0
2009-06-08 13:21:00,87.765,87.815,87.745,87.745,337200000.0
2009-06-08 13:22:00,87.745,87.765,87.685,87.715,439400000.0
2009-06-08 13:23:00,87.715,87.745,87.7,87.745,283200001.0
2009-06-08 13:24:00,87.745,87.76,87.73,87.745,355800000.0
2009-06-08 13:25:00,87.745,87.85,87.74,87.81,224000000.0
2009-06-08 13:26:00,87.81,87.83,87.78,87.785,290300000.0
2009-06-08 13:27:00,87.79,87.8,87.78,87.785,284600000.0
2009-06-08 13:28:00,87.79,87.82,87.725,87.75,369800000.0
2009-06-08 13:29:00,87.75,87.79,87.74,87.755,267000000.0
2009-06-08 13:30:00,87.755,87.84,87.755,87.8,472000001.0
2009-06-08 13:31:00,87.8,87.82,87.76,87.76,366000000.0
2009-06-08 13:32:00,87.76,87.77,87.72,87.75,426200001.0
2009-06-08 13:33:00,87.745,87.745,87.665,87.67,568800000.0
2009-06-08 13:34:00,87.675,87.68,87.655,87.68,239000000.0
2009-06-08 13:35:00,87.68,87.72,87.665,87.69,270000000.0
2009-06-08 13:36:00,87.69,87.76,87.69,87.695,380600000.0
2009-06-08 13:37:00,87.7,87.76,87.695,87.755,254400000.0
2009-06-08 13:38:00,87.75,87.79,87.735,87.78,270000000.0
2009-06-08 13:39:00,87.78,87.78,87.69,87.735,276400000.0
2009-06-08 13:40:00,87.75,87.75,87.73,87.735,197800000.0
2009-06-08 13:41:00,87.73,87.73,87.595,87.64,408400000.0
2009-06-08 13:42:00,87.65,87.67,87.635,87.64,320400000.0
2009-06-08 13:43:00,87.635,87.665,87.625,87.645,229000000.0
2009-06-08 13:44:00,87.65,87.7,87.615,87.65,359600000.0
2009-06-08 13:45:00,87.65,87.685,87.63,87.68,272200000.0
2009-06-08 13:46:00,87.67,87.705,87.645,87.69,489600000.0
2009-06-08 13:47:00,87.69,87.74,87.69,87.74,95600000.0
2009-06-08 13:48:00,87.74,87.78,87.735,87.775,259400000.0
2009-06-08 13:49:00,87.78,87.835,87.78,87.8,214200000.0
2009-06-08 13:50:00,87.8,87.8,87.745,87.75,332800001.0
2009-06-08 13:51:00,87.745,87.75,87.71,87.735,228800000.0
2009-06-08 13:52:00,87.74,87.765,87.695,87.72,401200000.0
2009-06-08 13:53:00,87.72,87.765,87.72,87.73,194600000.0
2009-06-08 13:54:00,87.73,87.785,87.72,87.775,254600000.0
2009-06-08 13:55:00,87.77,87.77,87.64,87.64,415400000.0
2009-06-08 13:56:00,87.65,87.7,87.65,87.685,249800000.0
2009-06-08 13:57:00,87.685,87.715,87.68,87.715,153800000.0
2009-06-08 13:58:00,87.715,87.765,87.695,87.74,415200000.0
2009-06-08 13:59:00,87.745,87.76,87.725,87.75,401400000.0
2009-06-08 14:00:00,87.75,87.75,87.715,87.735,257000000.0
2009-06-08 14:01:00,87.735,87.745,87.695,87.74,317800001.0
2009-06-08 14:02:00,87.735,87.79,87.725,87.755,307200000.0
2009-06-08 14:03:00,87.75,87.815,87.735,87.805,557600001.0
2009-06-08 14:04:00,87.8,87.83,87.78,87.795,369200000.0
2009-06-08 14:05:00,87.795,87.855,87.795,87.84,262800000.0
2009-06-08 14:06:00,87.84,87.85,87.78,87.8,421800000.0
2009-06-08 14:07:00,87.805,87.85,87.78,87.845,306000000.0
2009-06-08 14:08:00,87.84,87.88,87.835,87.875,171200000.0
2009-06-08 14:09:00,87.875,87.9,87.87,87.89,245200000.0
2009-06-08 14:10:00,87.89,87.89,87.845,87.845,261800000.0
2009-06-08 14:11:00,87.845,87.855,87.835,87.855,182000000.0
2009-06-08 14:12:00,87.85,87.855,87.835,87.84,64600000.0
2009-06-08 14:13:00,87.84,87.84,87.78,87.78,328999999.0
2009-06-08 14:14:00,87.78,87.8,87.755,87.785,361600000.0
2009-06-08 14:15:00,87.8,87.82,87.78,87.795,489400000.0
2009-06-08 14:16:00,87.795,87.835,87.78,87.82,310800000.0
2009-06-08 14:17:00,87.825,87.85,87.77,87.775,391600000.0
2009-06-08 14:18:00,87.77,87.78,87.74,87.74,350800000.0
2009-06-08 14:19:00,87.74,87.76,87.74,87.755,219000000.0
2009-06-08 14:20:00,87.755,87.8,87.755,87.795,414800000.0
2009-06-08 14:21:00,87.8,87.83,87.78,87.83,404400000.0
2009-06-08 14:22:00,87.83,87.84,87.81,87.83,321600000.0
2009-06-08 14:23:00,87.825,87.83,87.81,87.82,146400000.0
2009-06-08 14:24:00,87.825,87.84,87.8,87.8,247000000.0
2009-06-08 14:25:00,87.795,87.81,87.77,87.8,324800000.0
2009-06-08 14:26:00,87.8,87.815,87.79,87.805,217600000.0
2009-06-08 14:27:00,87.81,87.83,87.8,87.82,218600000.0
2009-06-08 14:28:00,87.83,87.855,87.81,87.81,271000000.0
2009-06-08 14:29:00,87.8,87.835,87.78,87.83,406200000.0
2009-06-08 14:30:00,87.825,87.83,87.775,87.79,407200000.0
2009-06-08 14:31:00,87.79,87.79,87.75,87.765,227000000.0
2009-06-08 14:32:00,87.765,87.79,87.76,87.77,204600000.0
2009-06-08 14:33:00,87.77,87.77,87.74,87.77,263200000.0
2009-06-08 14:34:00,87.76,87.77,87.74,87.76,420400000.0
2009-06-08 14:35:00,87.78,87.845,87.77,87.84,537799999.0
2009-06-08 14:36:00,87.855,87.895,87.85,87.89,470000001.0
2009-06-08 14:37:00,87.89,87.89,87.86,87.88,299200000.0
2009-06-08 14:38:00,87.87,87.88,87.84,87.85,142000000.0
2009-06-08 14:39:00,87.85,87.87,87.82,87.83,196000000.0
2009-06-08 14:40:00,87.835,87.88,87.83,87.87,306600000.0
2009-06-08 14:41:00,87.875,87.875,87.835,87.84,99000000.0
2009-06-08 14:42:00,87.84,87.855,87.825,87.855,181000000.0
2009-06-08 14:43:00,87.855,87.86,87.82,87.83,122800000.0
2009-06-08 14:44:00,87.83,87.84,87.8,87.83,316400000.0
2009-06-08 14:45:00,87.83,87.85,87.82,87.85,146000000.0
2009-06-08 14:46:00,87.85,87.855,87.82,87.825,152000000.0
2009-06-08 14:47:00,87.83,87.84,87.79,87.8,349800000.0
2009-06-08 14:48:00,87.8,87.8,87.78,87.795,222200000.0
2009-06-08 14:49:00,87.79,87.805,87.745,87.795,222600000.0
2009-06-08 14:50:00,87.79,87.795,87.75,87.78,402800000.0
2009-06-08 14:51:00,87.785,87.8,87.74,87.755,476200000.0
2009-06-08 14:52:00,87.75,87.76,87.715,87.735,435000000.0
2009-06-08 14:53:00,87.735,87.74,87.67,87.67,554600001.0
2009-06-08 14:54:00,87.66,87.745,87.66,87.74,356800000.0
2009-06-08 14:55:00,87.745,87.76,87.72,87.73,350000000.0
2009-06-08 14:56:00,87.72,87.73,87.65,87.67,308400000.0
2009-06-08 14:57:00,87.675,87.69,87.635,87.65,241600000.0
2009-06-08 14:58:00,87.65,87.685,87.645,87.67,276000000.0
2009-06-08 14:59:00,87.69,87.69,87.65,87.655,174000000.0
2009-06-08 15:00:00,87.65,87.67,87.635,87.64,447200000.0
2009-06-08 15:01:00,87.64,87.66,87.635,87.655,262400000.0
2009-06-08 15:02:00,87.65,87.71,87.64,87.71,336200000.0
2009-06-08 15:03:00,87.72,87.72,87.695,87.72,174600000.0
2009-06-08 15:04:00,87.715,87.76,87.715,87.755,155800000.0
2009-06-08 15:05:00,87.76,87.76,87.735,87.75,281000000.0
2009-06-08 15:06:00,87.75,87.75,87.72,87.74,134000000.0
2009-06-08 15:07:00,87.74,87.77,87.74,87.76,173800000.0
2009-06-08 15:08:00,87.765,87.78,87.74,87.74,224800000.0
2009-06-08 15:09:00,87.74,87.795,87.73,87.795,440200000.0
2009-06-08 15:10:00,87.795,87.81,87.765,87.81,275200000.0
2009-06-08 15:11:00,87.81,87.855,87.785,87.855,250200000.0
2009-06-08 15:12:00,87.855,87.87,87.83,87.86,419600000.0
2009-06-08 15:13:00,87.855,87.87,87.84,87.845,413400000.0
2009-06-08 15:14:00,87.85,87.915,87.85,87.91,464600000.0
2009-06-08 15:15:00,87.91,87.935,87.9,87.9,511600000.0
2009-06-08 15:16:00,87.91,87.93,87.905,87.93,194600000.0
2009-06-08 15:17:00,87.915,87.93,87.9,87.91,518200001.0
2009-06-08 15:18:00,87.895,87.895,87.84,87.89,538200001.0
2009-06-08 15:19:00,87.89,87.935,87.89,87.915,305200000.0
2009-06-08 15:20:00,87.915,88.01,87.905,88.0,580000000.0
2009-06-08 15:21:00,88.0,88.0,87.96,87.985,285600000.0
2009-06-08 15:22:00,87.99,88.085,87.965,88.04,360000001.0
2009-06-08 15:23:00,88.035,88.035,88.01,88.03,190800000.0
2009-06-08 15:24:00,88.03,88.04,87.995,88.03,395800000.0
2009-06-08 15:25:00,88.03,88.03,87.945,87.96,492000000.0
2009-06-08 15:26:00,87.965,87.99,87.945,87.985,307000000.0
2009-06-08 15:27:00,87.98,88.02,87.96,87.965,592200000.0
2009-06-08 15:28:00,87.965,87.995,87.96,87.99,317600000.0
2009-06-08 15:29:00,87.99,88.0,87.965,87.975,314000000.0
2009-06-08 15:30:00,87.975,87.99,87.935,87.99,433800000.0
2009-06-08 15:31:00,87.99,87.99,87.94,87.94,433200000.0
2009-06-08 15:32:00,87.935,87.955,87.91,87.92,395200000.0
2009-06-08 15:33:00,87.92,88.0,87.92,87.975,286200000.0
2009-06-08 15:34:00,87.975,87.98,87.9,87.91,299200000.0
2009-06-08 15:35:00,87.915,87.945,87.91,87.915,271800000.0
2009-06-08 15:36:00,87.91,87.95,87.89,87.91,294400000.0
2009-06-08 15:37:00,87.895,87.92,87.865,87.89,426400000.0
2009-06-08 15:38:00,87.89,87.915,87.86,87.915,358800000.0
2009-06-08 15:39:00,87.92,87.97,87.905,87.915,388800000.0
2009-06-08 15:40:00,87.915,87.92,87.86,87.915,450400000.0
2009-06-08 15:41:00,87.915,87.92,87.84,87.84,598200000.0
2009-06-08 15:42:00,87.84,87.875,87.825,87.855,647800000.0
2009-06-08 15:43:00,87.86,87.86,87.805,87.805,470600000.0
2009-06-08 15:44:00,87.805,87.855,87.795,87.83,485400000.0
2009-06-08 15:45:00,87.83,87.89,87.83,87.89,446600000.0
2009-06-08 15:46:00,87.885,87.895,87.825,87.83,563000000.0
2009-06-08 15:47:00,87.835,87.845,87.76,87.765,462000000.0
2009-06-08 15:48:00,87.78,87.78,87.7,87.7,335900000.0
2009-06-08 15:49:00,87.7,87.7,87.615,87.64,339400000.0
2009-06-08 15:50:00,87.645,87.715,87.645,87.705,455800000.0
2009-06-08 15:51:00,87.71,87.775,87.705,87.775,277000000.0
2009-06-08 15:52:00,87.77,87.775,87.74,87.755,115800000.0
2009-06-08 15:53:00,87.75,87.765,87.735,87.755,113800000.0
2009-06-08 15:54:00,87.745,87.77,87.74,87.75,129600000.0
2009-06-08 15:55:00,87.755,87.76,87.69,87.705,226600000.0
2009-06-08 15:56:00,87.7,87.72,87.69,87.71,260200000.0
2009-06-08 15:57:00,87.715,87.745,87.7,87.73,260800000.0
2009-06-08 15:58:00,87.73,87.745,87.7,87.74,264800000.0
2009-06-08 15:59:00,87.74,87.78,87.71,87.75,393400000.0
2009-06-08 16:00:00,87.74,87.77,87.68,87.745,557000000.0
2009-06-08 16:01:00,87.75,87.795,87.725,87.77,454600001.0
2009-06-08 16:02:00,87.77,87.8,87.765,87.765,346000000.0
2009-06-08 16:03:00,87.755,87.81,87.745,87.75,487000001.0
2009-06-08 16:04:00,87.75,87.8,87.73,87.79,438800000.0
2009-06-08 16:05:00,87.79,87.93,87.79,87.93,529600000.0
2009-06-08 16:06:00,87.93,87.94,87.88,87.885,484000000.0
2009-06-08 16:07:00,87.885,87.895,87.815,87.82,341800000.0
2009-06-08 16:08:00,87.85,87.87,87.79,87.83,492900000.0
2009-06-08 16:09:00,87.825,87.885,87.815,87.86,410000000.0
2009-06-08 16:10:00,87.845,87.86,87.8,87.82,396400000.0
2009-06-08 16:11:00,87.82,87.85,87.81,87.84,581800000.0
2009-06-08 16:12:00,87.84,87.9,87.82,87.87,353800001.0
2009-06-08 16:13:00,87.87,87.92,87.855,87.86,443400000.0
2009-06-08 16:14:00,87.86,87.88,87.79,87.8,485400000.0
2009-06-08 16:15:00,87.81,87.85,87.79,87.835,508000000.0
2009-06-08 16:16:00,87.85,87.855,87.79,87.8,400600000.0
2009-06-08 16:17:00,87.8,87.865,87.8,87.86,355800000.0
2009-06-08 16:18:00,87.865,87.91,87.855,87.86,353000000.0
2009-06-08 16:19:00,87.86,87.885,87.815,87.82,499400000.0
2009-06-08 16:20:00,87.82,87.83,87.785,87.82,340400000.0
2009-06-08 16:21:00,87.82,87.86,87.81,87.83,436600000.0
2009-06-08 16:22:00,87.83,87.84,87.77,87.78,363400000.0
2009-06-08 16:23:00,87.78,87.78,87.755,87.76,306400000.0
2009-06-08 16:24:00,87.76,87.8,87.755,87.78,355800000.0
2009-06-08 16:25:00,87.78,87.86,87.78,87.86,264600000.0
2009-06-08 16:26:00,87.86,87.95,87.85,87.93,378800000.0
2009-06-08 16:27:00,87.93,87.94,87.9,87.915,605000001.0
2009-06-08 16:28:00,87.905,87.92,87.88,87.885,537400001.0
2009-06-08 16:29:00,87.89,87.96,87.875,87.96,341800000.0
2009-06-08 16:30:00,87.96,88.03,87.96,88.01,533600000.0
2009-06-08 16:31:00,88.01,88.03,87.98,88.02,543800001.0
2009-06-08 16:32:00,88.02,88.055,87.99,88.0,439000000.0
2009-06-08 16:33:00,88.0,88.015,87.935,87.935,412600001.0
2009-06-08 16:34:00,87.945,87.96,87.9,87.915,412600001.0
2009-06-08 16:35:00,87.915,87.99,87.915,87.99,241400000.0
2009-06-08 16:36:00,87.99,88.06,87.99,88.06,375800000.0
2009-06-08 16:37:00,88.05,88.08,88.03,88.04,303200000.0
2009-06-08 16:38:00,88.04,88.05,88.02,88.04,518400000.0
2009-06-08 16:39:00,88.04,88.13,88.03,88.12,498600000.0
2009-06-08 16:40:00,88.12,88.19,88.105,88.11,692000000.0
2009-06-08 16:41:00,88.105,88.145,87.99,88.02,488400000.0
2009-06-08 16:42:00,88.02,88.02,87.98,87.99,464000000.0
2009-06-08 16:43:00,87.99,88.04,87.95,88.03,426400000.0
2009-06-08 16:44:00,88.03,88.06,88.02,88.045,469200000.0
2009-06-08 16:45:00,88.05,88.09,88.005,88.05,405600000.0
2009-06-08 16:46:00,88.05,88.085,87.93,87.98,512200000.0
2009-06-08 16:47:00,87.97,87.98,87.885,87.9,413000000.0
2009-06-08 16:48:00,87.9,87.9,87.855,87.89,181600000.0
2009-06-08 16:49:00,87.88,87.935,87.865,87.935,264600000.0
2009-06-08 16:50:00,87.935,87.955,87.92,87.93,450200000.0
2009-06-08 16:51:00,87.93,87.96,87.915,87.94,385400000.0
2009-06-08 16:52:00,87.945,88.0,87.93,87.96,341400000.0
2009-06-08 16:53:00,87.96,87.99,87.925,87.935,431800000.0
2009-06-08 16:54:00,87.93,87.945,87.89,87.895,267400000.0
2009-06-08 16:55:00,87.895,87.905,87.84,87.85,266400000.0
2009-06-08 16:56:00,87.85,87.885,87.84,87.87,542600001.0
2009-06-08 16:57:00,87.88,87.91,87.86,87.9,376800000.0
2009-06-08 16:58:00,87.9,87.92,87.865,87.89,479200000.0
2009-06-08 16:59:00,87.89,87.945,87.81,87.87,344480000.0
2009-06-08 17:00:00,87.87,87.87,87.775,87.82,343000000.0
2009-06-08 17:01:00,87.82,87.85,87.82,87.83,416400000.0
2009-06-08 17:02:00,87.85,87.89,87.835,87.85,416200001.0
2009-06-08 17:03:00,87.86,87.86,87.84,87.85,94800000.0
2009-06-08 17:04:00,87.85,87.85,87.765,87.78,361600000.0
2009-06-08 17:05:00,87.78,87.81,87.72,87.75,451800000.0
2009-06-08 17:06:00,87.75,87.81,87.75,87.8,500200000.0
2009-06-08 17:07:00,87.8,87.81,87.715,87.73,376800000.0
2009-06-08 17:08:00,87.725,87.74,87.705,87.72,533000000.0
2009-06-08 17:09:00,87.71,87.74,87.705,87.725,504400001.0
2009-06-08 17:10:00,87.725,87.77,87.725,87.73,383200001.0
2009-06-08 17:11:00,87.72,87.75,87.69,87.7,406200000.0
2009-06-08 17:12:00,87.7,87.705,87.655,87.685,444400000.0
2009-06-08 17:13:00,87.685,87.745,87.685,87.74,327800000.0
2009-06-08 17:14:00,87.735,87.745,87.695,87.695,661000001.0
2009-06-08 17:15:00,87.7,87.72,87.665,87.685,602400000.0
2009-06-08 17:16:00,87.69,87.74,87.67,87.705,489200000.0
2009-06-08 17:17:00,87.71,87.74,87.695,87.72,481400000.0
2009-06-08 17:18:00,87.72,87.755,87.72,87.75,361200000.0
2009-06-08 17:19:00,87.74,87.745,87.68,87.695,493400000.0
2009-06-08 17:20:00,87.69,87.74,87.685,87.74,256800000.0
2009-06-08 17:21:00,87.73,87.75,87.69,87.735,417200000.0
2009-06-08 17:22:00,87.74,87.76,87.72,87.73,490800000.0
2009-06-08 17:23:00,87.73,87.745,87.715,87.745,274400000.0
2009-06-08 17:24:00,87.735,87.74,87.685,87.7,400400000.0
2009-06-08 17:25:00,87.7,87.76,87.68,87.74,364000000.0
2009-06-08 17:26:00,87.74,87.75,87.67,87.67,462200001.0
2009-06-08 17:27:00,87.68,87.69,87.665,87.665,273400000.0
2009-06-08 17:28:00,87.67,87.715,87.645,87.7,432200000.0
2009-06-08 17:29:00,87.7,87.7,87.655,87.685,347200000.0
2009-06-08 17:30:00,87.685,87.71,87.67,87.69,558400000.0
2009-06-08 17:31:00,87.685,87.69,87.62,87.65,280000000.0
2009-06-08 17:32:00,87.65,87.66,87.63,87.66,164600000.0
2009-06-08 17:33:00,87.66,87.66,87.62,87.63,194400000.0
2009-06-08 17:34:00,87.625,87.65,87.615,87.65,230200000.0
2009-06-08 17:35:00,87.65,87.7,87.635,87.64,469200000.0
2009-06-08 17:36:00,87.64,87.64,87.615,87.63,356800000.0
2009-06-08 17:37:00,87.63,87.655,87.585,87.655,299800000.0
2009-06-08 17:38:00,87.65,87.65,87.595,87.63,454200002.0
2009-06-08 17:39:00,87.63,87.65,87.595,87.64,361200000.0
2009-06-08 17:40:00,87.64,87.66,87.605,87.615,347399999.0
2009-06-08 17:41:00,87.615,87.65,87.615,87.645,123200000.0
2009-06-08 17:42:00,87.64,87.67,87.6,87.66,224600000.0
2009-06-08 17:43:00,87.675,87.695,87.64,87.67,214800000.0
2009-06-08 17:44:00,87.665,87.7,87.655,87.69,274200000.0
2009-06-08 17:45:00,87.695,87.72,87.69,87.705,150000000.0
2009-06-08 17:46:00,87.71,87.725,87.61,87.65,433200000.0
2009-06-08 17:47:00,87.65,87.675,87.635,87.64,262600000.0
2009-06-08 17:48:00,87.64,87.65,87.595,87.645,261800000.0
2009-06-08 17:49:00,87.635,87.68,87.615,87.67,492800001.0
2009-06-08 17:50:00,87.665,87.67,87.63,87.64,409400000.0
2009-06-08 17:51:00,87.64,87.66,87.625,87.63,300800000.0
2009-06-08 17:52:00,87.63,87.665,87.62,87.635,372000000.0
2009-06-08 17:53:00,87.64,87.645,87.61,87.625,244200000.0
2009-06-08 17:54:00,87.63,87.65,87.62,87.63,119000000.0
2009-06-08 17:55:00,87.62,87.63,87.61,87.615,145200000.0
2009-06-08 17:56:00,87.63,87.68,87.615,87.68,217800000.0
2009-06-08 17:57:00,87.68,87.7,87.665,87.69,279200000.0
2009-06-08 17:58:00,87.68,87.7,87.67,87.7,311400000.0
2009-06-08 17:59:00,87.7,87.77,87.7,87.76,302400000.0
2009-06-08 18:00:00,87.75,87.77,87.75,87.77,127600000.0
2009-06-08 18:01:00,87.77,87.785,87.765,87.78,111000000.0
2009-06-08 18:02:00,87.78,87.785,87.72,87.735,282200000.0
2009-06-08 18:03:00,87.73,87.73,87.645,87.65,250400000.0
2009-06-08 18:04:00,87.645,87.67,87.63,87.64,210000000.0
2009-06-08 18:05:00,87.63,87.645,87.615,87.64,194800000.0
2009-06-08 18:06:00,87.64,87.675,87.635,87.665,103400000.0
2009-06-08 18:07:00,87.675,87.69,87.66,87.67,117600000.0
2009-06-08 18:08:00,87.67,87.69,87.665,87.675,71400000.0
2009-06-08 18:09:00,87.68,87.71,87.675,87.71,73800000.0
2009-06-08 18:10:00,87.71,87.72,87.67,87.67,156000000.0
2009-06-08 18:11:00,87.67,87.69,87.67,87.68,34000000.0
2009-06-08 18:12:00,87.68,87.68,87.675,87.68,34800000.0
2009-06-08 18:13:00,87.675,87.675,87.61,87.62,233600000.0
2009-06-08 18:14:00,87.63,87.645,87.615,87.63,135000000.0
2009-06-08 18:15:00,87.63,87.665,87.625,87.64,196800000.0
2009-06-08 18:16:00,87.635,87.64,87.6,87.6,195000000.0
2009-06-08 18:17:00,87.6,87.64,87.6,87.64,181600000.0
2009-06-08 18:18:00,87.64,87.64,87.63,87.63,110400000.0
2009-06-08 18:19:00,87.63,87.65,87.63,87.65,12200000.0
2009-06-08 18:20:00,87.645,87.65,87.645,87.65,15000000.0
2009-06-08 18:21:00,87.65,87.67,87.65,87.66,130200000.0
2009-06-08 18:22:00,87.665,87.7,87.665,87.7,152400000.0
2009-06-08 18:23:00,87.7,87.71,87.69,87.71,80000000.0
2009-06-08 18:24:00,87.71,87.715,87.695,87.71,116000000.0
2009-06-08 18:25:00,87.71,87.735,87.7,87.735,172200000.0
2009-06-08 18:26:00,87.73,87.86,87.73,87.845,311600000.0
2009-06-08 18:27:00,87.835,87.86,87.785,87.785,594400000.0
2009-06-08 18:28:00,87.8,87.825,87.76,87.76,303400000.0
2009-06-08 18:29:00,87.76,87.84,87.755,87.755,209200000.0
2009-06-08 18:30:00,87.755,87.76,87.735,87.75,168400000.0
2009-06-08 18:31:00,87.75,87.77,87.74,87.755,240000001.0
2009-06-08 18:32:00,87.76,87.79,87.725,87.73,444000000.0
2009-06-08 18:33:00,87.74,87.8,87.74,87.76,185800000.0
2009-06-08 18:34:00,87.76,87.76,87.7,87.71,334200000.0
2009-06-08 18:35:00,87.71,87.72,87.7,87.705,61600000.0
2009-06-08 18:36:00,87.705,87.785,87.7,87.78,225000000.0
2009-06-08 18:37:00,87.775,87.78,87.77,87.77,111400000.0
2009-06-08 18:38:00,87.77,87.79,87.77,87.79,112200000.0
2009-06-08 18:39:00,87.79,87.805,87.78,87.795,300600000.0
2009-06-08 18:40:00,87.79,87.795,87.77,87.77,222200000.0
2009-06-08 18:41:00,87.77,87.775,87.77,87.77,71000000.0
2009-06-08 18:42:00,87.77,87.78,87.76,87.78,148600000.0
2009-06-08 18:43:00,87.78,87.785,87.78,87.78,44600000.0
2009-06-08 18:44:00,87.78,87.79,87.75,87.755,230800000.0
2009-06-08 18:45:00,87.765,87.77,87.735,87.76,182000000.0
2009-06-08 18:46:00,87.75,87.76,87.72,87.73,296400000.0
2009-06-08 18:47:00,87.73,87.735,87.71,87.72,165400000.0
2009-06-08 18:48:00,87.71,87.715,87.67,87.67,253200000.0
2009-06-08 18:49:00,87.67,87.71,87.67,87.7,99400000.0
2009-06-08 18:50:00,87.71,87.71,87.69,87.7,103800000.0
2009-06-08 18:51:00,87.705,87.705,87.675,87.675,108800000.0
2009-06-08 18:52:00,87.675,87.73,87.67,87.7,307200001.0
2009-06-08 18:53:00,87.705,87.71,87.665,87.665,101800000.0
2009-06-08 18:54:00,87.67,87.725,87.67,87.72,150200001.0
2009-06-08 18:55:00,87.725,87.76,87.705,87.715,342600000.0
2009-06-08 18:56:00,87.72,87.745,87.7,87.725,288400000.0
2009-06-08 18:57:00,87.73,87.75,87.725,87.75,92200000.0
2009-06-08 18:58:00,87.75,87.765,87.725,87.725,42800000.0
2009-06-08 18:59:00,87.72,87.73,87.71,87.71,145200000.0
2009-06-08 19:00:00,87.715,87.8,87.715,87.795,304800000.0
2009-06-08 19:01:00,87.8,87.81,87.76,87.76,176600000.0
2009-06-08 19:02:00,87.76,87.78,87.725,87.73,350600000.0
2009-06-08 19:03:00,87.74,87.77,87.71,87.75,250600000.0
2009-06-08 19:04:00,87.76,87.79,87.745,87.78,132000000.0
2009-06-08 19:05:00,87.78,87.795,87.7,87.72,282000001.0
2009-06-08 19:06:00,87.73,87.82,87.725,87.8,191000000.0
2009-06-08 19:07:00,87.8,87.81,87.79,87.79,227000002.0
2009-06-08 19:08:00,87.8,87.805,87.775,87.775,159400000.0
2009-06-08 19:09:00,87.78,87.82,87.78,87.805,127200001.0
2009-06-08 19:10:00,87.81,87.82,87.805,87.805,173200002.0
2009-06-08 19:11:00,87.805,87.805,87.8,87.8,28400000.0
2009-06-08 19:12:00,87.8,87.81,87.785,87.79,46400000.0
2009-06-08 19:13:00,87.79,87.8,87.785,87.8,40000000.0
2009-06-08 19:14:00,87.79,87.805,87.77,87.78,210800000.0
2009-06-08 19:15:00,87.775,87.835,87.77,87.83,141800000.0
2009-06-08 19:16:00,87.835,87.835,87.81,87.81,142200001.0
2009-06-08 19:17:00,87.81,87.835,87.805,87.835,110400000.0
2009-06-08 19:18:00,87.84,87.84,87.79,87.83,386600000.0
2009-06-08 19:19:00,87.845,87.85,87.8,87.805,190200000.0
2009-06-08 19:20:00,87.8,87.83,87.795,87.83,267399999.0
2009-06-08 19:21:00,87.83,87.835,87.8,87.83,300999999.0
2009-06-08 19:22:00,87.83,87.845,87.79,87.83,229999999.0
2009-06-08 19:23:00,87.835,87.85,87.825,87.84,64000000.0
2009-06-08 19:24:00,87.84,87.93,87.83,87.92,311000000.0
2009-06-08 19:25:00,87.92,87.92,87.86,87.86,253800000.0
2009-06-08 19:26:00,87.86,87.87,87.85,87.855,117400000.0
2009-06-08 19:27:00,87.855,87.865,87.84,87.855,60000000.0
2009-06-08 19:28:00,87.855,87.875,87.85,87.865,71000000.0
2009-06-08 19:29:00,87.87,87.89,87.86,87.87,58800000.0
2009-06-08 19:30:00,87.88,87.88,87.835,87.84,171800000.0
2009-06-08 19:31:00,87.84,87.855,87.84,87.855,81200000.0
2009-06-08 19:32:00,87.855,87.86,87.82,87.82,85200001.0
2009-06-08 19:33:00,87.83,87.865,87.795,87.835,136600000.0
2009-06-08 19:34:00,87.84,87.85,87.825,87.83,177800000.0
2009-06-08 19:35:00,87.83,87.87,87.83,87.86,203000000.0
2009-06-08 19:36:00,87.86,87.87,87.845,87.87,296400000.0
2009-06-08 19:37:00,87.87,87.87,87.855,87.86,211200000.0
2009-06-08 19:38:00,87.86,87.87,87.85,87.865,191200000.0
2009-06-08 19:39:00,87.87,87.905,87.87,87.9,310600000.0
2009-06-08 19:40:00,87.9,87.9,87.87,87.87,215600000.0
2009-06-08 19:41:00,87.87,87.88,87.79,87.79,251600000.0
2009-06-08 19:42:00,87.79,87.79,87.74,87.765,301200000.0
2009-06-08 19:43:00,87.77,87.785,87.77,87.785,65600000.0
2009-06-08 19:44:00,87.785,87.855,87.775,87.835,382800000.0
2009-06-08 19:45:00,87.84,87.85,87.815,87.835,259000001.0
2009-06-08 19:46:00,87.845,87.87,87.83,87.83,291800000.0
2009-06-08 19:47:00,87.83,87.85,87.825,87.84,214000000.0
2009-06-08 19:48:00,87.845,87.925,87.835,87.925,255200000.0
2009-06-08 19:49:00,87.93,87.935,87.89,87.905,278800000.0
2009-06-08 19:50:00,87.91,87.91,87.865,87.89,229600000.0
2009-06-08 19:51:00,87.88,87.905,87.87,87.9,159600000.0
2009-06-08 19:52:00,87.895,87.9,87.885,87.89,255000000.0
2009-06-08 19:53:00,87.88,87.89,87.87,87.875,215400000.0
2009-06-08 19:54:00,87.875,87.9,87.845,87.865,362000000.0
2009-06-08 19:55:00,87.865,87.87,87.855,87.87,458200000.0
2009-06-08 19:56:00,87.865,87.88,87.86,87.865,171000000.0
2009-06-08 19:57:00,87.865,87.865,87.84,87.84,189600000.0
2009-06-08 19:58:00,87.85,87.87,87.84,87.86,127800000.0
2009-06-08 19:59:00,87.86,87.87,87.85,87.855,381600000.0
2009-06-08 20:00:00,87.85,87.91,87.84,87.91,233000000.0
2009-06-08 20:01:00,87.91,87.94,87.9,87.91,373400000.0
2009-06-08 20:02:00,87.9,87.91,87.86,87.86,374200000.0
2009-06-08 20:03:00,87.86,87.895,87.86,87.88,263600000.0
2009-06-08 20:04:00,87.88,87.96,87.88,87.955,211600000.0
2009-06-08 20:05:00,87.95,87.955,87.925,87.93,322200000.0
2009-06-08 20:06:00,87.93,87.98,87.925,87.96,283600000.0
2009-06-08 20:07:00,87.96,87.965,87.92,87.95,416800000.0
2009-06-08 20:08:00,87.96,87.96,87.925,87.935,143800000.0
2009-06-08 20:09:00,87.935,87.955,87.935,87.95,166000000.0
2009-06-08 20:10:00,87.95,87.95,87.92,87.92,242200000.0
2009-06-08 20:11:00,87.93,87.97,87.92,87.965,175400000.0
2009-06-08 20:12:00,87.965,87.975,87.955,87.97,166400000.0
2009-06-08 20:13:00,87.975,88.02,87.965,87.98,234000000.0
2009-06-08 20:14:00,87.98,87.995,87.945,87.95,185600000.0
2009-06-08 20:15:00,87.955,87.98,87.915,87.975,319400000.0
2009-06-08 20:16:00,87.98,87.99,87.965,87.98,111600000.0
2009-06-08 20:17:00,87.975,87.99,87.945,87.96,350400000.0
2009-06-08 20:18:00,87.96,88.015,87.945,88.01,182600000.0
2009-06-08 20:19:00,88.01,88.01,87.985,87.99,153800000.0
2009-06-08 20:20:00,87.97,87.98,87.935,87.945,137800000.0
2009-06-08 20:21:00,87.95,87.95,87.905,87.905,107800000.0
2009-06-08 20:22:00,87.91,87.945,87.885,87.92,428800000.0
2009-06-08 20:23:00,87.925,87.94,87.915,87.925,227800000.0
2009-06-08 20:24:00,87.93,87.94,87.91,87.925,194400000.0
2009-06-08 20:25:00,87.925,87.98,87.925,87.98,78400000.0
2009-06-08 20:26:00,87.99,87.99,87.95,87.965,151800000.0
2009-06-08 20:27:00,87.97,87.97,87.93,87.95,169800000.0
2009-06-08 20:28:00,87.935,87.98,87.925,87.97,223800000.0
2009-06-08 20:29:00,87.98,88.005,87.95,87.99,293000000.0
2009-06-08 20:30:00,88.005,88.01,87.985,88.0,207600000.0
2009-06-08 20:31:00,88.0,88.02,87.98,87.995,301200000.0
2009-06-08 20:32:00,88.0,88.035,87.99,88.03,148200000.0
2009-06-08 20:33:00,88.025,88.025,87.985,87.99,196000000.0
2009-06-08 20:34:00,87.995,87.995,87.955,87.965,254400000.0
2009-06-08 20:35:00,87.965,87.99,87.965,87.98,149800000.0
2009-06-08 20:36:00,87.985,87.99,87.98,87.99,118200000.0
2009-06-08 20:37:00,87.99,88.005,87.985,87.99,157400000.0
2009-06-08 20:38:00,87.985,88.02,87.985,88.015,210800000.0
2009-06-08 20:39:00,88.02,88.075,88.01,88.07,271600001.0
2009-06-08 20:40:00,88.065,88.07,88.025,88.025,322600000.0
2009-06-08 20:41:00,88.03,88.05,88.03,88.04,229000000.0
2009-06-08 20:42:00,88.04,88.06,88.04,88.05,93800000.0
2009-06-08 20:43:00,88.06,88.06,88.03,88.035,137400000.0
2009-06-08 20:44:00,88.035,88.035,87.995,87.995,426800000.0
2009-06-08 20:45:00,88.0,88.01,87.99,87.995,236000000.0
2009-06-08 20:46:00,88.0,88.005,87.995,88.0,65800000.0
2009-06-08 20:47:00,87.995,88.09,87.995,88.075,559200000.0
2009-06-08 20:48:00,88.075,88.115,88.045,88.07,501200000.0
2009-06-08 20:49:00,88.065,88.1,88.055,88.095,169200000.0
2009-06-08 20:50:00,88.095,88.12,88.095,88.095,179000001.0
2009-06-08 20:51:00,88.075,88.08,88.005,88.01,99400000.0
2009-06-08 20:52:00,88.01,88.02,87.96,87.97,184200000.0
2009-06-08 20:53:00,87.97,87.98,87.945,87.95,195400001.0
2009-06-08 20:54:00,87.95,87.955,87.915,87.92,156400000.0
2009-06-08 20:55:00,87.925,87.97,87.92,87.97,118000000.0
2009-06-08 20:56:00,87.97,87.97,87.95,87.96,162800000.0
2009-06-08 20:57:00,87.96,87.965,87.935,87.94,103200001.0
2009-06-08 20:58:00,87.94,87.94,87.92,87.93,151200000.0
2009-06-08 20:59:00,87.93,87.98,87.93,87.965,416400000.0
2009-06-08 21:00:00,87.97,88.01,87.955,88.0,305400000.0
2009-06-08 21:01:00,88.01,88.01,87.955,87.98,206000000.0
2009-06-08 21:02:00,87.98,87.98,87.94,87.94,212200000.0
2009-06-08 21:03:00,87.94,87.95,87.885,87.89,173000000.0
2009-06-08 21:04:00,87.89,87.9,87.88,87.88,140600000.0
2009-06-08 21:05:00,87.89,87.89,87.875,87.88,136000000.0
2009-06-08 21:06:00,87.88,87.88,87.87,87.88,118600000.0
2009-06-08 21:07:00,87.88,87.93,87.865,87.93,147600000.0
2009-06-08 21:08:00,87.925,87.935,87.91,87.93,216400000.0
2009-06-08 21:09:00,87.93,87.95,87.93,87.94,126200000.0
2009-06-08 21:10:00,87.94,87.94,87.925,87.93,176200000.0
2009-06-08 21:11:00,87.935,87.95,87.925,87.935,218600000.0
2009-06-08 21:12:00,87.94,87.94,87.93,87.94,174400000.0
2009-06-08 21:13:00,87.94,87.965,87.94,87.965,146400000.0
2009-06-08 21:14:00,87.97,88.01,87.95,87.96,321200000.0
2009-06-08 21:15:00,87.955,87.975,87.945,87.97,163800000.0
2009-06-08 21:16:00,87.965,87.99,87.965,87.99,41200000.0
2009-06-08 21:17:00,87.99,88.07,87.985,88.06,254200000.0
2009-06-08 21:18:00,88.06,88.065,88.02,88.02,201000000.0
2009-06-08 21:19:00,88.02,88.08,88.015,88.07,221400000.0
2009-06-08 21:20:00,88.065,88.135,88.065,88.135,291200000.0
2009-06-08 21:21:00,88.13,88.16,88.125,88.16,267400000.0
2009-06-08 21:22:00,88.145,88.225,88.145,88.21,465400000.0
2009-06-08 21:23:00,88.21,88.265,88.19,88.19,538200000.0
2009-06-08 21:24:00,88.19,88.205,88.15,88.155,535400000.0
2009-06-08 21:25:00,88.155,88.18,88.15,88.17,123600000.0
2009-06-08 21:26:00,88.17,88.18,88.16,88.165,62000000.0
2009-06-08 21:27:00,88.17,88.19,88.155,88.185,25600000.0
2009-06-08 21:28:00,88.18,88.205,88.16,88.16,122600000.0
2009-06-08 21:29:00,88.16,88.2,88.16,88.17,174000000.0
2009-06-08 21:30:00,88.17,88.23,88.17,88.175,355400000.0
2009-06-08 21:31:00,88.18,88.215,88.18,88.21,278600000.0
2009-06-08 21:32:00,88.21,88.295,88.21,88.28,311800000.0
2009-06-08 21:33:00,88.28,88.285,88.235,88.28,183000000.0
2009-06-08 21:34:00,88.28,88.3,88.26,88.295,241600000.0
2009-06-08 21:35:00,88.295,88.33,88.28,88.305,475400000.0
2009-06-08 21:36:00,88.305,88.325,88.28,88.31,503000001.0
2009-06-08 21:37:00,88.31,88.31,88.275,88.285,152600000.0
2009-06-08 21:38:00,88.285,88.3,88.265,88.28,197800000.0
2009-06-08 21:39:00,88.28,88.29,88.245,88.26,151800000.0
2009-06-08 21:40:00,88.26,88.295,88.22,88.24,365000000.0
2009-06-08 21:41:00,88.25,88.26,88.225,88.24,199200000.0
2009-06-08 21:42:00,88.24,88.24,88.21,88.23,169600000.0
2009-06-08 21:43:00,88.23,88.27,88.23,88.24,186600000.0
2009-06-08 21:44:00,88.24,88.27,88.21,88.21,317600000.0
2009-06-08 21:45:00,88.215,88.24,88.21,88.21,394000000.0
2009-06-08 21:46:00,88.21,88.22,88.2,88.2,177600000.0
2009-06-08 21:47:00,88.2,88.21,88.165,88.17,238600000.0
2009-06-08 21:48:00,88.165,88.21,88.165,88.19,159200000.0
2009-06-08 21:49:00,88.19,88.19,88.15,88.15,129800000.0
2009-06-08 21:50:00,88.14,88.17,88.14,88.155,124000000.0
2009-06-08 21:51:00,88.16,88.17,88.15,88.17,65400000.0
2009-06-08 21:52:00,88.18,88.19,88.16,88.16,195400000.0
2009-06-08 21:53:00,88.16,88.18,88.155,88.17,33000000.0
2009-06-08 21:54:00,88.17,88.17,88.155,88.17,65000000.0
2009-06-08 21:55:00,88.17,88.18,88.16,88.17,183000000.0
2009-06-08 21:56:00,88.17,88.18,88.16,88.16,126600000.0
2009-06-08 21:57:00,88.16,88.16,88.15,88.15,175800000.0
2009-06-08 21:58:00,88.15,88.18,88.11,88.13,143200000.0
2009-06-08 21:59:00,88.13,88.13,88.1,88.13,205800000.0
2009-06-08 22:00:00,88.13,88.135,88.09,88.12,293000000.0
2009-06-08 22:01:00,88.12,88.12,88.105,88.12,89400000.0
2009-06-08 22:02:00,88.12,88.12,88.105,88.115,142000000.0
2009-06-08 22:03:00,88.105,88.13,88.105,88.125,58200000.0
2009-06-08 22:04:00,88.15,88.15,88.105,88.125,116200000.0
2009-06-08 22:05:00,88.14,88.21,88.125,88.21,351200000.0
2009-06-08 22:06:00,88.2,88.26,88.2,88.245,149200000.0
2009-06-08 22:07:00,88.255,88.26,88.23,88.25,122000000.0
2009-06-08 22:08:00,88.235,88.25,88.18,88.19,223000000.0
2009-06-08 22:09:00,88.195,88.195,88.175,88.175,160000000.0
2009-06-08 22:10:00,88.175,88.19,88.175,88.175,75200000.0
2009-06-08 22:11:00,88.19,88.19,88.175,88.18,94800000.0
2009-06-08 22:12:00,88.19,88.19,88.175,88.185,78200000.0
2009-06-08 22:13:00,88.185,88.24,88.185,88.24,113400000.0
2009-06-08 22:14:00,88.24,88.27,88.235,88.25,105400000.0
2009-06-08 22:15:00,88.25,88.25,88.24,88.25,31000000.0
2009-06-08 22:16:00,88.25,88.25,88.22,88.23,47400000.0
2009-06-08 22:17:00,88.24,88.24,88.215,88.22,95400000.0
2009-06-08 22:18:00,88.225,88.23,88.225,88.23,27600000.0
2009-06-08 22:19:00,88.235,88.235,88.215,88.23,34400000.0
2009-06-08 22:20:00,88.245,88.25,88.21,88.225,70400000.0
2009-06-08 22:21:00,88.235,88.25,88.21,88.235,48600000.0
2009-06-08 22:22:00,88.235,88.28,88.235,88.28,60600000.0
2009-06-08 22:23:00,88.295,88.32,88.27,88.28,31400000.0
2009-06-08 22:24:00,88.29,88.29,88.28,88.28,13400000.0
2009-06-08 22:25:00,88.28,88.28,88.28,88.28,1600000.0
2009-06-08 22:26:00,88.27,88.28,88.26,88.28,31600000.0
2009-06-08 22:27:00,88.28,88.28,88.28,88.28,16200000.0
2009-06-08 22:28:00,88.28,88.28,88.25,88.255,51200000.0
2009-06-08 22:29:00,88.265,88.28,88.265,88.275,16400000.0
2009-06-08 22:30:00,88.275,88.275,88.24,88.26,83600000.0
2009-06-08 22:31:00,88.25,88.25,88.25,88.25,19800000.0
2009-06-08 22:32:00,88.25,88.25,88.24,88.25,25600000.0
2009-06-08 22:33:00,88.25,88.28,88.25,88.28,22400000.0
2009-06-08 22:34:00,88.29,88.29,88.28,88.29,24200000.0
2009-06-08 22:35:00,88.29,88.3,88.29,88.3,23200000.0
2009-06-08 22:36:00,88.31,88.31,88.29,88.31,28000000.0
2009-06-08 22:37:00,88.31,88.31,88.3,88.3,8600000.0
2009-06-08 22:38:00,88.25,88.25,88.25,88.25,15600000.0
2009-06-08 22:39:00,88.26,88.27,88.25,88.27,12800000.0
2009-06-08 22:40:00,88.27,88.27,88.25,88.27,21000000.0
2009-06-08 22:41:00,88.27,88.29,88.27,88.28,17400000.0
2009-06-08 22:42:00,88.28,88.295,88.265,88.28,41200000.0
2009-06-08 22:43:00,88.265,88.295,88.265,88.295,18000000.0
2009-06-08 22:44:00,88.29,88.29,88.275,88.28,13600000.0
2009-06-08 22:45:00,88.285,88.29,88.275,88.275,13200000.0
2009-06-08 22:46:00,88.27,88.285,88.27,88.285,6200000.0
2009-06-08 22:47:00,88.275,88.275,88.27,88.27,2600000.0
2009-06-08 22:48:00,88.242,88.246,88.241,88.244,16200000.0
2009-06-08 22:49:00,88.26,88.26,88.24,88.26,16200000.0
2009-06-08 22:50:00,88.25,88.25,88.23,88.24,19200000.0
2009-06-08 22:51:00,88.24,88.27,88.24,88.26,39200000.0
2009-06-08 22:52:00,88.255,88.255,88.255,88.255,2000000.0
2009-06-08 22:53:00,88.255,88.3,88.24,88.3,36800000.0
2009-06-08 22:54:00,88.3,88.3,88.245,88.28,79000000.0
2009-06-08 22:55:00,88.29,88.3,88.26,88.26,22000000.0
2009-06-08 22:56:00,88.245,88.245,88.244,88.244,78000000.0
2009-06-08 22:57:00,88.255,88.31,88.255,88.28,78000000.0
2009-06-08 22:58:00,88.28,88.285,88.26,88.26,40800000.0
2009-06-08 22:59:00,88.26,88.27,88.215,88.225,30200000.0
2009-06-08 23:00:00,88.226,88.23,88.205,88.205,16000000.0
2009-06-08 23:01:00,88.206,88.237,88.206,88.237,16000000.0
2009-06-08 23:02:00,88.225,88.25,88.225,88.25,16000000.0
2009-06-08 23:03:00,88.27,88.27,88.245,88.245,7600000.0
2009-06-08 23:04:00,88.245,88.245,88.235,88.235,14000000.0
2009-06-08 23:05:00,88.225,88.225,88.225,88.225,4000000.0
2009-06-08 23:06:00,88.235,88.235,88.235,88.235,2000000.0
2009-06-08 23:07:00,88.23,88.23,88.23,88.23,2000000.0
2009-06-08 23:08:00,88.225,88.225,88.225,88.225,2200000.0
2009-06-08 23:09:00,88.225,88.225,88.215,88.215,4200000.0
2009-06-08 23:10:00,88.215,88.215,88.215,88.215,8000000.0
2009-06-08 23:11:00,88.215,88.215,88.2,88.2,10200000.0
2009-06-08 23:12:00,88.184,88.184,88.178,88.184,1800000.0
2009-06-08 23:13:00,88.186,88.186,88.185,88.185,1800000.0
2009-06-08 23:14:00,88.186,88.186,88.186,88.186,1800000.0
2009-06-08 23:15:00,88.2,88.2,88.2,88.2,1800000.0
2009-06-08 23:16:00,88.2,88.21,88.2,88.2,7400000.0
2009-06-08 23:17:00,88.191,88.191,88.187,88.187,5000000.0
2009-06-08 23:18:00,88.2,88.21,88.2,88.2,5000000.0
2009-06-08 23:19:00,88.195,88.195,88.19,88.19,9600000.0
2009-06-08 23:20:00,88.18,88.19,88.17,88.19,39000000.0
2009-06-08 23:21:00,88.19,88.19,88.19,88.19,2000000.0
2009-06-08 23:22:00,88.19,88.19,88.16,88.18,49200000.0
2009-06-08 23:23:00,88.18,88.19,88.18,88.19,16600000.0
2009-06-08 23:24:00,88.19,88.19,88.19,88.19,2200000.0
2009-06-08 23:25:00,88.19,88.19,88.19,88.19,5600000.0
2009-06-08 23:26:00,88.17,88.17,88.17,88.17,33600000.0
2009-06-08 23:27:00,88.18,88.18,88.16,88.16,33600000.0
2009-06-08 23:28:00,88.146,88.146,88.146,88.146,12800000.0
2009-06-08 23:29:00,88.16,88.16,88.15,88.16,12800000.0
2009-06-08 23:30:00,88.155,88.155,88.155,88.155,2000000.0
2009-06-08 23:31:00,88.16,88.165,88.16,88.16,20800000.0
2009-06-08 23:32:00,88.155,88.17,88.155,88.17,10600000.0
2009-06-08 23:33:00,88.147,88.152,88.147,88.152,9400000.0
2009-06-08 23:34:00,88.165,88.165,88.16,88.16,9400000.0
2009-06-08 23:35:00,88.16,88.16,88.16,88.16,1600000.0
2009-06-08 23:36:00,88.155,88.16,88.155,88.16,3800000.0
2009-06-08 23:37:00,88.16,88.16,88.15,88.16,10200000.0
2009-06-08 23:38:00,88.155,88.16,88.155,88.16,5400000.0
2009-06-08 23:39:00,88.15,88.16,88.13,88.15,66800000.0
2009-06-08 23:40:00,88.15,88.15,88.13,88.15,8800000.0
2009-06-08 23:41:00,88.16,88.17,88.15,88.15,24800000.0
2009-06-08 23:42:00,88.15,88.15,88.15,88.15,3200000.0
2009-06-08 23:43:00,88.15,88.17,88.15,88.16,18600000.0
2009-06-08 23:44:00,88.16,88.16,88.16,88.16,3800000.0
2009-06-08 23:45:00,88.16,88.17,88.15,88.17,14400000.0
2009-06-08 23:46:00,88.16,88.16,88.15,88.15,3400000.0
2009-06-08 23:47:00,88.15,88.16,88.15,88.16,5400000.0
2009-06-08 23:48:00,88.16,88.16,88.16,88.16,4800000.0
2009-06-08 23:49:00,88.16,88.16,88.16,88.16,1600000.0
2009-06-08 23:50:00,88.155,88.155,88.155,88.155,1000000.0
2009-06-08 23:51:00,88.15,88.16,88.145,88.155,8400000.0
2009-06-08 23:52:00,88.155,88.155,88.155,88.155,1000000.0
2009-06-08 23:53:00,88.165,88.24,88.165,88.235,21000000.0
2009-06-08 23:54:00,88.24,88.295,88.24,88.245,32800000.0
2009-06-08 23:55:00,88.24,88.24,88.235,88.24,8400000.0
2009-06-08 23:56:00,88.24,88.24,88.225,88.235,5600000.0
2009-06-08 23:57:00,88.23,88.23,88.22,88.22,6400000.0
2009-06-08 23:58:00,88.22,88.22,88.21,88.21,9000000.0
2009-06-08 23:59:00,88.21,88.21,88.19,88.195,19200000.0
2009-06-09 00:00:00,88.205,88.215,88.2,88.205,8800000.0
2009-06-09 00:01:00,88.2,88.2,88.18,88.19,14600000.0
2009-06-09 00:02:00,88.195,88.195,88.19,88.195,4000000.0
2009-06-09 00:03:00,88.19,88.195,88.19,88.19,3000000.0
2009-06-09 00:04:00,88.19,88.195,88.19,88.19,5400000.0
2009-06-09 00:05:00,88.185,88.195,88.185,88.195,4000000.0
2009-06-09 00:06:00,88.195,88.215,88.195,88.215,7800000.0
2009-06-09 00:07:00,88.21,88.225,88.17,88.225,39000000.0
2009-06-09 00:08:00,88.23,88.24,88.23,88.235,17000000.0
2009-06-09 00:09:00,88.23,88.245,88.23,88.245,12200000.0
2009-06-09 00:10:00,88.25,88.25,88.24,88.24,12600000.0
2009-06-09 00:11:00,88.23,88.23,88.2,88.2,5000000.0
2009-06-09 00:12:00,88.21,88.22,88.21,88.21,8800000.0
2009-06-09 00:13:00,88.2,88.2,88.2,88.2,1600000.0
2009-06-09 00:14:00,88.172,88.175,88.171,88.175,3200000.0
2009-06-09 00:15:00,88.21,88.21,88.2,88.2,3200000.0
2009-06-09 00:16:00,88.2,88.2,88.2,88.2,1600000.0
2009-06-09 00:17:00,88.2,88.235,88.2,88.235,17600000.0
2009-06-09 00:18:00,88.22,88.22,88.22,88.22,1600000.0
2009-06-09 00:19:00,88.22,88.22,88.22,88.22,1600000.0
2009-06-09 00:20:00,88.2,88.22,88.2,88.22,5800000.0
2009-06-09 00:21:00,88.22,88.23,88.22,88.22,6400000.0
2009-06-09 00:22:00,88.23,88.23,88.22,88.22,12200000.0
2009-06-09 00:23:00,88.225,88.24,88.225,88.24,9000000.0
2009-06-09 00:24:00,88.209,88.209,88.205,88.206,7400000.0
2009-06-09 00:25:00,88.225,88.24,88.225,88.24,7400000.0
2009-06-09 00:26:00,88.24,88.25,88.24,88.25,8200000.0
2009-06-09 00:27:00,88.25,88.25,88.25,88.25,1600000.0
2009-06-09 00:28:00,88.25,88.25,88.25,88.25,1600000.0
2009-06-09 00:29:00,88.24,88.25,88.24,88.25,5000000.0
2009-06-09 00:30:00,88.26,88.26,88.26,88.26,8400000.0
2009-06-09 00:31:00,88.26,88.26,88.25,88.25,36200000.0
2009-06-09 00:32:00,88.26,88.26,88.26,88.26,10000000.0
2009-06-09 00:33:00,88.25,88.255,88.24,88.24,25800000.0
2009-06-09 00:34:00,88.23,88.23,88.22,88.22,3400000.0
2009-06-09 00:35:00,88.22,88.22,88.22,88.22,1000000.0
2009-06-09 00:36:00,88.188,88.191,88.187,88.191,4200000.0
2009-06-09 00:37:00,88.225,88.23,88.225,88.23,4200000.0
2009-06-09 00:38:00,88.196,88.197,88.195,88.195,4200000.0
2009-06-09 00:39:00,88.22,88.225,88.22,88.225,4200000.0
2009-06-09 00:40:00,88.23,88.255,88.23,88.255,7200000.0
2009-06-09 00:41:00,88.26,88.28,88.24,88.28,27400000.0
2009-06-09 00:42:00,88.28,88.28,88.24,88.24,32400000.0
2009-06-09 00:43:00,88.25,88.25,88.25,88.25,3200000.0
2009-06-09 00:44:00,88.25,88.28,88.25,88.28,14000000.0
2009-06-09 00:45:00,88.27,88.28,88.26,88.28,11800000.0
2009-06-09 00:46:00,88.29,88.3,88.29,88.3,6400000.0
2009-06-09 00:47:00,88.26,88.26,88.24,88.255,28400000.0
2009-06-09 00:48:00,88.25,88.25,88.23,88.23,41000000.0
2009-06-09 00:49:00,88.23,88.23,88.23,88.23,11800000.0
2009-06-09 00:50:00,88.24,88.24,88.23,88.24,5000000.0
2009-06-09 00:51:00,88.25,88.28,88.24,88.24,22800000.0
2009-06-09 00:52:00,88.24,88.24,88.22,88.22,12800000.0
2009-06-09 00:53:00,88.23,88.23,88.22,88.23,13400000.0
2009-06-09 00:54:00,88.23,88.23,88.2,88.2,24200000.0
2009-06-09 00:55:00,88.18,88.2,88.165,88.195,73200000.0
2009-06-09 00:56:00,88.195,88.205,88.18,88.2,36000000.0
2009-06-09 00:57:00,88.21,88.23,88.2,88.22,9800000.0
2009-06-09 00:58:00,88.21,88.25,88.21,88.24,14800000.0
2009-06-09 00:59:00,88.23,88.23,88.19,88.19,19200000.0
2009-06-09 01:00:00,88.18,88.2,88.17,88.195,45600000.0
2009-06-09 01:01:00,88.19,88.225,88.16,88.225,29400000.0
2009-06-09 01:02:00,88.22,88.225,88.21,88.225,13000000.0
2009-06-09 01:03:00,88.22,88.225,88.22,88.22,9000000.0
2009-06-09 01:04:00,88.22,88.225,88.22,88.225,7000000.0
2009-06-09 01:05:00,88.23,88.3,88.22,88.29,30400000.0
2009-06-09 01:06:00,88.29,88.3,88.29,88.295,11400000.0
2009-06-09 01:07:00,88.295,88.3,88.29,88.295,7800000.0
2009-06-09 01:08:00,88.29,88.3,88.29,88.295,10200000.0
2009-06-09 01:09:00,88.3,88.3,88.295,88.295,5000000.0
2009-06-09 01:10:00,88.295,88.305,88.285,88.305,11400000.0
2009-06-09 01:11:00,88.31,88.31,88.29,88.305,51800000.0
2009-06-09 01:12:00,88.315,88.34,88.315,88.33,126800000.0
2009-06-09 01:13:00,88.335,88.355,88.335,88.335,118800000.0
2009-06-09 01:14:00,88.345,88.36,88.345,88.35,159000000.0
2009-06-09 01:15:00,88.35,88.355,88.345,88.35,101000000.0
2009-06-09 01:16:00,88.35,88.35,88.33,88.345,134200000.0
2009-06-09 01:17:00,88.34,88.36,88.335,88.36,183800000.0
2009-06-09 01:18:00,88.36,88.37,88.315,88.325,73600000.0
2009-06-09 01:19:00,88.34,88.34,88.325,88.325,7200000.0
2009-06-09 01:20:00,88.345,88.345,88.32,88.33,246000000.0
2009-06-09 01:21:00,88.325,88.345,88.325,88.345,176400000.0
2009-06-09 01:22:00,88.355,88.38,88.35,88.38,249200000.0
2009-06-09 01:23:00,88.37,88.415,88.37,88.41,176600000.0
2009-06-09 01:24:00,88.41,88.415,88.395,88.395,169200000.0
2009-06-09 01:25:00,88.395,88.4,88.355,88.36,155200000.0
2009-06-09 01:26:00,88.36,88.36,88.32,88.34,114800000.0
2009-06-09 01:27:00,88.35,88.36,88.32,88.34,287200000.0
2009-06-09 01:28:00,88.335,88.335,88.305,88.33,279200000.0
2009-06-09 01:29:00,88.33,88.33,88.305,88.33,135600000.0
2009-06-09 01:30:00,88.33,88.35,88.33,88.35,36600000.0
2009-06-09 01:31:00,88.34,88.345,88.34,88.34,45000000.0
2009-06-09 01:32:00,88.335,88.335,88.335,88.335,1000000.0
2009-06-09 01:33:00,88.335,88.335,88.335,88.335,1000000.0
2009-06-09 01:34:00,88.33,88.33,88.295,88.32,45400000.0
2009-06-09 01:35:00,88.32,88.32,88.285,88.29,67400000.0
2009-06-09 01:36:00,88.285,88.285,88.27,88.28,42400000.0
2009-06-09 01:37:00,88.28,88.28,88.28,88.28,8600000.0
2009-06-09 01:38:00,88.29,88.29,88.29,88.29,20800000.0
2009-06-09 01:39:00,88.285,88.29,88.28,88.28,31000000.0
2009-06-09 01:40:00,88.28,88.28,88.25,88.25,57000000.0
2009-06-09 01:41:00,88.25,88.26,88.25,88.25,11400000.0
2009-06-09 01:42:00,88.25,88.26,88.25,88.26,33600000.0
2009-06-09 01:43:00,88.26,88.265,88.26,88.265,2000000.0
2009-06-09 01:44:00,88.265,88.3,88.265,88.27,72000000.0
2009-06-09 01:45:00,88.27,88.27,88.27,88.27,34200000.0
2009-06-09 01:46:00,88.27,88.29,88.235,88.28,158800000.0
2009-06-09 01:47:00,88.265,88.28,88.26,88.27,54200000.0
2009-06-09 01:48:00,88.275,88.29,88.275,88.29,6400000.0
2009-06-09 01:49:00,88.28,88.28,88.26,88.26,25600000.0
2009-06-09 01:50:00,88.27,88.27,88.25,88.25,24400000.0
2009-06-09 01:51:00,88.25,88.27,88.25,88.26,43400000.0
2009-06-09 01:52:00,88.241,88.244,88.241,88.244,15200000.0
2009-06-09 01:53:00,88.27,88.27,88.27,88.27,15200000.0
2009-06-09 01:54:00,88.285,88.285,88.285,88.285,1000000.0
2009-06-09 01:55:00,88.285,88.285,88.28,88.28,34200000.0
2009-06-09 01:56:00,88.28,88.3,88.28,88.3,15200000.0
2009-06-09 01:57:00,88.295,88.33,88.295,88.33,21000000.0
2009-06-09 01:58:00,88.325,88.35,88.32,88.35,39800000.0
2009-06-09 01:59:00,88.355,88.38,88.35,88.375,56200000.0
2009-06-09 02:00:00,88.38,88.41,88.35,88.395,231200000.0
2009-06-09 02:01:00,88.395,88.4,88.36,88.39,270600000.0
2009-06-09 02:02:00,88.395,88.42,88.38,88.415,150000000.0
2009-06-09 02:03:00,88.41,88.425,88.395,88.41,179600000.0
2009-06-09 02:04:00,88.405,88.41,88.39,88.395,165600000.0
2009-06-09 02:05:00,88.4,88.41,88.39,88.4,108600000.0
2009-06-09 02:06:00,88.405,88.41,88.385,88.4,132400000.0
2009-06-09 02:07:00,88.405,88.405,88.39,88.4,136400000.0
2009-06-09 02:08:00,88.405,88.42,88.405,88.41,165600000.0
2009-06-09 02:09:00,88.405,88.405,88.405,88.405,54400000.0
2009-06-09 02:10:00,88.41,88.415,88.41,88.415,24000000.0
2009-06-09 02:11:00,88.415,88.415,88.385,88.4,175200000.0
2009-06-09 02:12:00,88.4,88.415,88.4,88.41,245600000.0
2009-06-09 02:13:00,88.415,88.42,88.41,88.41,143000000.0
2009-06-09 02:14:00,88.41,88.415,88.38,88.38,303200000.0
2009-06-09 02:15:00,88.38,88.38,88.365,88.365,236000000.0
2009-06-09 02:16:00,88.37,88.39,88.37,88.38,410200000.0
2009-06-09 02:17:00,88.395,88.395,88.35,88.37,239200000.0
2009-06-09 02:18:00,88.37,88.375,88.36,88.37,165000000.0
2009-06-09 02:19:00,88.375,88.385,88.37,88.37,309600000.0
2009-06-09 02:20:00,88.375,88.395,88.37,88.395,248600000.0
2009-06-09 02:21:00,88.395,88.405,88.38,88.405,227000000.0
2009-06-09 02:22:00,88.4,88.405,88.39,88.405,60000000.0
2009-06-09 02:23:00,88.4,88.405,88.395,88.405,134400000.0
2009-06-09 02:24:00,88.4,88.405,88.4,88.4,55000000.0
2009-06-09 02:25:00,88.395,88.42,88.395,88.41,248800000.0
2009-06-09 02:26:00,88.41,88.41,88.395,88.41,160400000.0
2009-06-09 02:27:00,88.405,88.41,88.385,88.4,202400000.0
2009-06-09 02:28:00,88.405,88.405,88.395,88.395,128200000.0
2009-06-09 02:29:00,88.395,88.405,88.385,88.395,322400000.0
2009-06-09 02:30:00,88.4,88.405,88.395,88.395,228800000.0
2009-06-09 02:31:00,88.385,88.42,88.38,88.41,85200000.0
2009-06-09 02:32:00,88.415,88.415,88.4,88.405,79000000.0
2009-06-09 02:33:00,88.4,88.41,88.38,88.38,226400000.0
2009-06-09 02:34:00,88.38,88.39,88.38,88.385,31000000.0
2009-06-09 02:35:00,88.385,88.4,88.375,88.4,186200000.0
2009-06-09 02:36:00,88.395,88.405,88.385,88.385,93600000.0
2009-06-09 02:37:00,88.385,88.405,88.38,88.395,259800000.0
2009-06-09 02:38:00,88.395,88.425,88.38,88.415,200200000.0
2009-06-09 02:39:00,88.42,88.42,88.385,88.4,151000000.0
2009-06-09 02:40:00,88.395,88.395,88.365,88.37,139000000.0
2009-06-09 02:41:00,88.375,88.375,88.355,88.36,143200000.0
2009-06-09 02:42:00,88.355,88.365,88.35,88.35,124800000.0
2009-06-09 02:43:00,88.355,88.36,88.35,88.35,41800000.0
2009-06-09 02:44:00,88.35,88.36,88.335,88.345,239000000.0
2009-06-09 02:45:00,88.34,88.35,88.33,88.34,84400000.0
2009-06-09 02:46:00,88.345,88.36,88.335,88.335,176800000.0
2009-06-09 02:47:00,88.33,88.345,88.32,88.34,134000000.0
2009-06-09 02:48:00,88.34,88.34,88.325,88.335,367400000.0
2009-06-09 02:49:00,88.345,88.345,88.33,88.33,176200000.0
2009-06-09 02:50:00,88.33,88.34,88.32,88.335,77000000.0
2009-06-09 02:51:00,88.335,88.35,88.33,88.335,195200000.0
2009-06-09 02:52:00,88.335,88.335,88.315,88.33,315200000.0
2009-06-09 02:53:00,88.335,88.345,88.31,88.315,107200000.0
2009-06-09 02:54:00,88.31,88.33,88.305,88.32,149400000.0
2009-06-09 02:55:00,88.315,88.335,88.315,88.32,242400000.0
2009-06-09 02:56:00,88.32,88.32,88.32,88.32,38800000.0
2009-06-09 02:57:00,88.32,88.32,88.29,88.29,104200000.0
2009-06-09 02:58:00,88.28,88.3,88.23,88.24,323600000.0
2009-06-09 02:59:00,88.25,88.26,88.24,88.25,83600000.0
2009-06-09 03:00:00,88.255,88.275,88.245,88.25,321200000.0
2009-06-09 03:01:00,88.25,88.26,88.25,88.25,123800000.0
2009-06-09 03:02:00,88.26,88.265,88.25,88.25,257800000.0
2009-06-09 03:03:00,88.25,88.26,88.25,88.25,77200000.0
2009-06-09 03:04:00,88.25,88.26,88.25,88.26,149000000.0
2009-06-09 03:05:00,88.255,88.265,88.25,88.265,48800000.0
2009-06-09 03:06:00,88.26,88.265,88.25,88.265,38400000.0
2009-06-09 03:07:00,88.245,88.245,88.22,88.235,154200000.0
2009-06-09 03:08:00,88.22,88.22,88.19,88.2,126600000.0
2009-06-09 03:09:00,88.205,88.215,88.19,88.215,165200000.0
2009-06-09 03:10:00,88.21,88.21,88.19,88.19,74800000.0
2009-06-09 03:11:00,88.19,88.19,88.155,88.16,257800000.0
2009-06-09 03:12:00,88.16,88.17,88.15,88.17,222800000.0
2009-06-09 03:13:00,88.17,88.17,88.17,88.17,30400000.0
2009-06-09 03:14:00,88.17,88.175,88.17,88.175,181200000.0
2009-06-09 03:15:00,88.17,88.19,88.17,88.19,51000000.0
2009-06-09 03:16:00,88.2,88.2,88.18,88.185,99600000.0
2009-06-09 03:17:00,88.19,88.19,88.19,88.19,7600000.0
2009-06-09 03:18:00,88.19,88.19,88.18,88.19,56200000.0
2009-06-09 03:19:00,88.185,88.185,88.17,88.18,61800000.0
2009-06-09 03:20:00,88.18,88.18,88.17,88.17,59200000.0
2009-06-09 03:21:00,88.18,88.19,88.18,88.19,30400000.0
2009-06-09 03:22:00,88.195,88.205,88.195,88.2,41400000.0
2009-06-09 03:23:00,88.2,88.21,88.185,88.2,241600000.0
2009-06-09 03:24:00,88.2,88.215,88.195,88.21,328800000.0
2009-06-09 03:25:00,88.21,88.225,88.21,88.22,123400000.0
2009-06-09 03:26:00,88.215,88.22,88.185,88.2,290000000.0
2009-06-09 03:27:00,88.2,88.235,88.2,88.23,255400000.0
2009-06-09 03:28:00,88.235,88.235,88.19,88.19,322600000.0
2009-06-09 03:29:00,88.2,88.2,88.19,88.19,119800000.0
2009-06-09 03:30:00,88.195,88.21,88.185,88.195,230000000.0
2009-06-09 03:31:00,88.2,88.21,88.19,88.21,275400000.0
2009-06-09 03:32:00,88.21,88.215,88.195,88.2,226000000.0
2009-06-09 03:33:00,88.205,88.245,88.195,88.245,274200000.0
2009-06-09 03:34:00,88.25,88.26,88.22,88.23,536200000.0
2009-06-09 03:35:00,88.23,88.235,88.225,88.225,122200000.0
2009-06-09 03:36:00,88.23,88.23,88.22,88.225,125400000.0
2009-06-09 03:37:00,88.235,88.24,88.23,88.235,177000000.0
2009-06-09 03:38:00,88.24,88.24,88.22,88.235,376400000.0
2009-06-09 03:39:00,88.23,88.24,88.23,88.235,262200000.0
2009-06-09 03:40:00,88.235,88.24,88.22,88.235,451800000.0
2009-06-09 03:41:00,88.24,88.255,88.24,88.25,152800000.0
2009-06-09 03:42:00,88.24,88.25,88.235,88.235,141200000.0
2009-06-09 03:43:00,88.235,88.24,88.235,88.235,40000000.0
2009-06-09 03:44:00,88.235,88.235,88.23,88.235,41800000.0
2009-06-09 03:45:00,88.24,88.245,88.24,88.24,199600000.0
2009-06-09 03:46:00,88.24,88.245,88.24,88.245,30400000.0
2009-06-09 03:47:00,88.245,88.25,88.22,88.22,82800000.0
2009-06-09 03:48:00,88.215,88.215,88.21,88.21,32200000.0
2009-06-09 03:49:00,88.21,88.22,88.2,88.22,73200000.0
2009-06-09 03:50:00,88.225,88.225,88.21,88.21,118200000.0
2009-06-09 03:51:00,88.21,88.22,88.205,88.21,31400000.0
2009-06-09 03:52:00,88.215,88.22,88.21,88.22,34600000.0
2009-06-09 03:53:00,88.22,88.22,88.205,88.22,59400000.0
2009-06-09 03:54:00,88.22,88.22,88.21,88.21,44400000.0
2009-06-09 03:55:00,88.21,88.21,88.185,88.185,122800000.0
2009-06-09 03:56:00,88.19,88.19,88.15,88.15,68400000.0
2009-06-09 03:57:00,88.15,88.17,88.15,88.16,102600000.0
2009-06-09 03:58:00,88.16,88.17,88.16,88.16,108000000.0
2009-06-09 03:59:00,88.17,88.18,88.16,88.18,108000000.0
2009-06-09 04:00:00,88.18,88.18,88.165,88.175,170600000.0
2009-06-09 04:01:00,88.17,88.18,88.17,88.18,98200000.0
2009-06-09 04:02:00,88.18,88.18,88.16,88.16,100600000.0
2009-06-09 04:03:00,88.16,88.18,88.15,88.16,88200000.0
2009-06-09 04:04:00,88.18,88.18,88.18,88.18,50000000.0
2009-06-09 04:05:00,88.17,88.19,88.17,88.19,37000000.0
2009-06-09 04:06:00,88.195,88.215,88.195,88.215,5400000.0
2009-06-09 04:07:00,88.21,88.21,88.21,88.21,8800000.0
2009-06-09 04:08:00,88.205,88.205,88.2,88.2,28600000.0
2009-06-09 04:09:00,88.2,88.2,88.2,88.2,1000000.0
2009-06-09 04:10:00,88.195,88.2,88.19,88.19,71800000.0
2009-06-09 04:11:00,88.19,88.195,88.17,88.17,271600000.0
2009-06-09 04:12:00,88.17,88.185,88.165,88.18,182200000.0
2009-06-09 04:13:00,88.18,88.19,88.13,88.14,180600000.0
2009-06-09 04:14:00,88.13,88.15,88.12,88.145,464000000.0
2009-06-09 04:15:00,88.145,88.16,88.135,88.145,313000000.0
2009-06-09 04:16:00,88.14,88.155,88.105,88.105,167800000.0
2009-06-09 04:17:00,88.11,88.11,88.1,88.1,321200000.0
2009-06-09 04:18:00,88.1,88.1,88.08,88.09,153800000.0
2009-06-09 04:19:00,88.09,88.11,88.075,88.075,232800000.0
2009-06-09 04:20:00,88.085,88.105,88.085,88.105,381000000.0
2009-06-09 04:21:00,88.105,88.11,88.095,88.1,153800000.0
2009-06-09 04:22:00,88.105,88.11,88.095,88.11,88400000.0
2009-06-09 04:23:00,88.1,88.1,88.065,88.065,116200000.0
2009-06-09 04:24:00,88.065,88.065,88.05,88.05,134200000.0
2009-06-09 04:25:00,88.05,88.05,88.015,88.03,257600000.0
2009-06-09 04:26:00,88.03,88.05,88.03,88.05,125800000.0
2009-06-09 04:27:00,88.04,88.08,88.04,88.07,90000000.0
2009-06-09 04:28:00,88.07,88.08,88.01,88.02,252600000.0
2009-06-09 04:29:00,88.02,88.03,87.98,87.98,239000000.0
2009-06-09 04:30:00,87.97,87.99,87.955,87.98,316800000.0
2009-06-09 04:31:00,87.98,87.985,87.955,87.96,103400000.0
2009-06-09 04:32:00,87.96,87.965,87.95,87.965,508600000.0
2009-06-09 04:33:00,87.96,87.98,87.955,87.98,260400000.0
2009-06-09 04:34:00,87.985,87.985,87.98,87.98,21400000.0
2009-06-09 04:35:00,87.98,87.98,87.89,87.91,226800000.0
2009-06-09 04:36:00,87.91,87.94,87.9,87.91,139400000.0
2009-06-09 04:37:00,87.91,87.925,87.895,87.925,296200000.0
2009-06-09 04:38:00,87.93,87.96,87.92,87.96,104200000.0
2009-06-09 04:39:00,87.97,87.99,87.955,87.98,262000000.0
2009-06-09 04:40:00,87.98,87.99,87.955,87.96,96600000.0
2009-06-09 04:41:00,87.96,87.96,87.94,87.94,298000000.0
2009-06-09 04:42:00,87.94,87.95,87.93,87.94,256800000.0
2009-06-09 04:43:00,87.935,87.96,87.935,87.96,172200000.0
2009-06-09 04:44:00,87.955,87.955,87.955,87.955,24400000.0
2009-06-09 04:45:00,87.965,87.995,87.93,87.97,328400000.0
2009-06-09 04:46:00,87.97,87.98,87.965,87.965,53400000.0
2009-06-09 04:47:00,87.965,87.98,87.955,87.955,69600000.0
2009-06-09 04:48:00,87.96,87.96,87.955,87.96,27800000.0
2009-06-09 04:49:00,87.96,87.96,87.925,87.935,144800000.0
2009-06-09 04:50:00,87.925,87.935,87.87,87.88,423600000.0
2009-06-09 04:51:00,87.88,87.885,87.8,87.845,555800000.0
2009-06-09 04:52:00,87.845,87.855,87.84,87.84,157800000.0
2009-06-09 04:53:00,87.84,87.88,87.84,87.875,114200000.0
2009-06-09 04:54:00,87.88,87.89,87.88,87.89,46200000.0
2009-06-09 04:55:00,87.88,87.88,87.86,87.87,111400000.0
2009-06-09 04:56:00,87.88,87.885,87.86,87.86,148000000.0
2009-06-09 04:57:00,87.875,87.875,87.84,87.85,148600000.0
2009-06-09 04:58:00,87.84,87.84,87.83,87.835,32000000.0
2009-06-09 04:59:00,87.83,87.85,87.82,87.85,77400000.0
2009-06-09 05:00:00,87.86,87.86,87.855,87.86,11600000.0
2009-06-09 05:01:00,87.86,87.875,87.84,87.85,166600000.0
2009-06-09 05:02:00,87.85,87.85,87.85,87.85,41800000.0
2009-06-09 05:03:00,87.855,87.865,87.85,87.865,21000000.0
2009-06-09 05:04:00,87.87,87.875,87.87,87.87,18000000.0
2009-06-09 05:05:00,87.87,87.88,87.87,87.875,27000000.0
2009-06-09 05:06:00,87.88,87.88,87.88,87.88,8600000.0
2009-06-09 05:07:00,87.88,87.895,87.875,87.88,136000000.0
2009-06-09 05:08:00,87.875,87.88,87.87,87.88,74800000.0
2009-06-09 05:09:00,87.885,87.885,87.88,87.88,23000000.0
2009-06-09 05:10:00,87.875,87.88,87.875,87.88,29400000.0
2009-06-09 05:11:00,87.88,87.88,87.82,87.83,111800000.0
2009-06-09 05:12:00,87.83,87.84,87.83,87.83,35200000.0
2009-06-09 05:13:00,87.83,87.84,87.83,87.83,74600000.0
2009-06-09 05:14:00,87.83,87.85,87.83,87.83,87800000.0
2009-06-09 05:15:00,87.83,87.83,87.83,87.83,30000000.0
2009-06-09 05:16:00,87.83,87.83,87.82,87.83,27200000.0
2009-06-09 05:17:00,87.82,87.82,87.795,87.8,120600000.0
2009-06-09 05:18:00,87.805,87.81,87.77,87.79,571200000.0
2009-06-09 05:19:00,87.79,87.795,87.79,87.79,133600000.0
2009-06-09 05:20:00,87.79,87.79,87.755,87.77,68400000.0
2009-06-09 05:21:00,87.77,87.79,87.77,87.78,87000000.0
2009-06-09 05:22:00,87.78,87.78,87.775,87.78,33600000.0
2009-06-09 05:23:00,87.775,87.78,87.76,87.775,60600000.0
2009-06-09 05:24:00,87.78,87.78,87.77,87.77,58200000.0
2009-06-09 05:25:00,87.77,87.78,87.73,87.76,382400000.0
2009-06-09 05:26:00,87.76,87.78,87.755,87.76,190600000.0
2009-06-09 05:27:00,87.76,87.765,87.74,87.74,86600000.0
2009-06-09 05:28:00,87.745,87.78,87.725,87.73,248800000.0
2009-06-09 05:29:00,87.725,87.75,87.725,87.745,211600000.0
2009-06-09 05:30:00,87.75,87.755,87.74,87.75,202400000.0
2009-06-09 05:31:00,87.755,87.785,87.755,87.78,44400000.0
2009-06-09 05:32:00,87.78,87.78,87.78,87.78,59000000.0
2009-06-09 05:33:00,87.78,87.78,87.75,87.755,56800000.0
2009-06-09 05:34:00,87.76,87.76,87.745,87.76,87400000.0
2009-06-09 05:35:00,87.76,87.76,87.76,87.76,51400000.0
2009-06-09 05:36:00,87.76,87.76,87.76,87.76,9200000.0
2009-06-09 05:37:00,87.76,87.765,87.75,87.76,83000000.0
2009-06-09 05:38:00,87.76,87.76,87.74,87.74,71800000.0
2009-06-09 05:39:00,87.74,87.74,87.705,87.71,75600000.0
2009-06-09 05:40:00,87.71,87.71,87.67,87.705,164800000.0
2009-06-09 05:41:00,87.7,87.7,87.69,87.69,144800000.0
2009-06-09 05:42:00,87.69,87.69,87.65,87.65,206800000.0
2009-06-09 05:43:00,87.66,87.675,87.65,87.66,168400000.0
2009-06-09 05:44:00,87.66,87.66,87.65,87.65,86400000.0
2009-06-09 05:45:00,87.66,87.66,87.605,87.63,267200000.0
2009-06-09 05:46:00,87.63,87.63,87.54,87.555,329200000.0
2009-06-09 05:47:00,87.57,87.65,87.56,87.64,252400000.0
2009-06-09 05:48:00,87.64,87.68,87.63,87.65,125600000.0
2009-06-09 05:49:00,87.64,87.64,87.62,87.62,92200000.0
2009-06-09 05:50:00,87.62,87.625,87.61,87.62,48000000.0
2009-06-09 05:51:00,87.62,87.65,87.62,87.65,181200000.0
2009-06-09 05:52:00,87.65,87.67,87.645,87.645,76400000.0
2009-06-09 05:53:00,87.645,87.66,87.645,87.66,129400000.0
2009-06-09 05:54:00,87.66,87.66,87.65,87.65,42600000.0
2009-06-09 05:55:00,87.65,87.66,87.625,87.625,154800000.0
2009-06-09 05:56:00,87.63,87.63,87.6,87.61,148600000.0
2009-06-09 05:57:00,87.61,87.61,87.59,87.6,83200000.0
2009-06-09 05:58:00,87.6,87.6,87.53,87.565,218400000.0
2009-06-09 05:59:00,87.565,87.575,87.56,87.57,151400000.0
2009-06-09 06:00:00,87.57,87.59,87.565,87.59,160800000.0
2009-06-09 06:01:00,87.59,87.59,87.575,87.575,98200000.0
2009-06-09 06:02:00,87.57,87.57,87.47,87.51,296400000.0
2009-06-09 06:03:00,87.5,87.51,87.45,87.49,317200000.0
2009-06-09 06:04:00,87.495,87.51,87.495,87.51,220600000.0
2009-06-09 06:05:00,87.505,87.53,87.5,87.505,158000000.0
2009-06-09 06:06:00,87.505,87.52,87.49,87.5,182400000.0
2009-06-09 06:07:00,87.495,87.55,87.49,87.525,199600000.0
2009-06-09 06:08:00,87.525,87.53,87.51,87.52,178200000.0
2009-06-09 06:09:00,87.525,87.53,87.5,87.5,183600000.0
2009-06-09 06:10:00,87.5,87.54,87.5,87.53,99000000.0
2009-06-09 06:11:00,87.495,87.535,87.49,87.51,116000000.0
2009-06-09 06:12:00,87.51,87.51,87.46,87.46,194600000.0
2009-06-09 06:13:00,87.46,87.485,87.44,87.46,341800000.0
2009-06-09 06:14:00,87.46,87.48,87.455,87.46,190200000.0
2009-06-09 06:15:00,87.46,87.47,87.455,87.46,276400000.0
2009-06-09 06:16:00,87.45,87.47,87.42,87.425,251600000.0
2009-06-09 06:17:00,87.425,87.46,87.425,87.46,275400000.0
2009-06-09 06:18:00,87.46,87.46,87.44,87.45,280000000.0
2009-06-09 06:19:00,87.45,87.465,87.445,87.46,244800000.0
2009-06-09 06:20:00,87.47,87.48,87.46,87.47,73200000.0
2009-06-09 06:21:00,87.475,87.48,87.47,87.48,214000000.0
2009-06-09 06:22:00,87.48,87.48,87.465,87.47,124000000.0
2009-06-09 06:23:00,87.475,87.495,87.475,87.49,149000000.0
2009-06-09 06:24:00,87.49,87.49,87.48,87.49,147600000.0
2009-06-09 06:25:00,87.49,87.49,87.485,87.49,16200000.0
2009-06-09 06:26:00,87.49,87.55,87.49,87.54,385800000.0
2009-06-09 06:27:00,87.545,87.58,87.535,87.57,457600000.0
2009-06-09 06:28:00,87.57,87.57,87.525,87.545,495200000.0
2009-06-09 06:29:00,87.555,87.57,87.55,87.57,132200000.0
2009-06-09 06:30:00,87.575,87.59,87.575,87.59,181000000.0
2009-06-09 06:31:00,87.59,87.59,87.55,87.55,73400000.0
2009-06-09 06:32:00,87.55,87.57,87.55,87.57,290800000.0
2009-06-09 06:33:00,87.57,87.575,87.55,87.56,227600000.0
2009-06-09 06:34:00,87.56,87.565,87.555,87.565,31800000.0
2009-06-09 06:35:00,87.56,87.59,87.555,87.59,28200000.0
2009-06-09 06:36:00,87.585,87.61,87.585,87.6,21400000.0
2009-06-09 06:37:00,87.59,87.595,87.565,87.575,40600000.0
2009-06-09 06:38:00,87.575,87.575,87.535,87.57,511200000.0
2009-06-09 06:39:00,87.57,87.57,87.56,87.57,172200000.0
2009-06-09 06:40:00,87.57,87.57,87.555,87.57,228800000.0
2009-06-09 06:41:00,87.57,87.575,87.555,87.57,341200000.0
2009-06-09 06:42:00,87.57,87.585,87.565,87.57,231000000.0
2009-06-09 06:43:00,87.58,87.585,87.58,87.585,84600000.0
2009-06-09 06:44:00,87.58,87.59,87.565,87.59,143400000.0
2009-06-09 06:45:00,87.59,87.6,87.59,87.6,271800000.0
2009-06-09 06:46:00,87.61,87.62,87.595,87.595,53400000.0
2009-06-09 06:47:00,87.6,87.63,87.6,87.61,154200000.0
2009-06-09 06:48:00,87.615,87.62,87.6,87.61,202800000.0
2009-06-09 06:49:00,87.61,87.675,87.605,87.675,269000000.0
2009-06-09 06:50:00,87.67,87.685,87.665,87.675,48800000.0
2009-06-09 06:51:00,87.685,87.73,87.685,87.73,258600000.0
2009-06-09 06:52:00,87.73,87.785,87.725,87.785,193200000.0
2009-06-09 06:53:00,87.79,87.79,87.77,87.77,109600000.0
2009-06-09 06:54:00,87.765,87.765,87.74,87.74,115400000.0
2009-06-09 06:55:00,87.735,87.765,87.735,87.76,66000000.0
2009-06-09 06:56:00,87.755,87.765,87.745,87.75,55600000.0
2009-06-09 06:57:00,87.75,87.76,87.7,87.71,188000000.0
2009-06-09 06:58:00,87.71,87.725,87.675,87.725,180000000.0
2009-06-09 06:59:00,87.725,87.745,87.675,87.715,251000000.0
2009-06-09 07:00:00,87.73,87.77,87.725,87.755,336600000.0
2009-06-09 07:01:00,87.755,87.755,87.75,87.75,16200000.0
2009-06-09 07:02:00,87.745,87.75,87.72,87.73,197400000.0
2009-06-09 07:03:00,87.725,87.735,87.71,87.715,189400000.0
2009-06-09 07:04:00,87.715,87.725,87.7,87.72,323800000.0
2009-06-09 07:05:00,87.718,87.725,87.696,87.696,63800000.0
2009-06-09 07:06:00,87.72,87.72,87.71,87.715,63800000.0
2009-06-09 07:07:00,87.715,87.73,87.715,87.73,87400000.0
2009-06-09 07:08:00,87.73,87.76,87.73,87.745,323600000.0
2009-06-09 07:09:00,87.74,87.745,87.725,87.74,228800000.0
2009-06-09 07:10:00,87.74,87.76,87.74,87.755,57000000.0
2009-06-09 07:11:00,87.76,87.775,87.76,87.77,45200000.0
2009-06-09 07:12:00,87.77,87.77,87.765,87.77,23800000.0
2009-06-09 07:13:00,87.77,87.77,87.765,87.77,16800000.0
2009-06-09 07:14:00,87.77,87.785,87.77,87.78,128200000.0
2009-06-09 07:15:00,87.79,87.8,87.79,87.795,98200000.0
2009-06-09 07:16:00,87.795,87.795,87.78,87.78,201200000.0
2009-06-09 07:17:00,87.78,87.78,87.74,87.745,60200000.0
2009-06-09 07:18:00,87.75,87.75,87.73,87.735,243400000.0
2009-06-09 07:19:00,87.735,87.74,87.68,87.71,124800000.0
2009-06-09 07:20:00,87.7,87.73,87.685,87.7,106200000.0
2009-06-09 07:21:00,87.69,87.73,87.69,87.73,144000000.0
2009-06-09 07:22:00,87.73,87.75,87.72,87.735,228200000.0
2009-06-09 07:23:00,87.735,87.75,87.735,87.75,117600000.0
2009-06-09 07:24:00,87.755,87.755,87.73,87.73,112400000.0
2009-06-09 07:25:00,87.73,87.73,87.7,87.71,195400000.0
2009-06-09 07:26:00,87.71,87.74,87.705,87.74,230600000.0
2009-06-09 07:27:00,87.74,87.745,87.73,87.735,408400000.0
2009-06-09 07:28:00,87.73,87.755,87.72,87.755,117200000.0
2009-06-09 07:29:00,87.75,87.755,87.74,87.745,116000000.0
2009-06-09 07:30:00,87.75,87.76,87.75,87.755,18600000.0
2009-06-09 07:31:00,87.755,87.755,87.74,87.75,144200000.0
2009-06-09 07:32:00,87.75,87.76,87.75,87.75,95600000.0
2009-06-09 07:33:00,87.74,87.76,87.74,87.755,123400000.0
2009-06-09 07:34:00,87.755,87.76,87.74,87.755,233200000.0
2009-06-09 07:35:00,87.75,87.76,87.725,87.76,289000000.0
2009-06-09 07:36:00,87.75,87.755,87.74,87.74,25600000.0
2009-06-09 07:37:00,87.735,87.735,87.735,87.735,2200000.0
2009-06-09 07:38:00,87.75,87.75,87.74,87.74,31200000.0
2009-06-09 07:39:00,87.73,87.75,87.73,87.73,83400000.0
2009-06-09 07:40:00,87.73,87.74,87.73,87.73,76600000.0
2009-06-09 07:41:00,87.73,87.745,87.73,87.74,70800000.0
2009-06-09 07:42:00,87.74,87.76,87.725,87.76,277000000.0
2009-06-09 07:43:00,87.76,87.77,87.755,87.765,173000000.0
2009-06-09 07:44:00,87.78,87.8,87.775,87.785,367600000.0
2009-06-09 07:45:00,87.795,87.81,87.785,87.79,221400000.0
2009-06-09 07:46:00,87.795,87.795,87.765,87.78,157600000.0
2009-06-09 07:47:00,87.78,87.78,87.78,87.78,58800000.0
2009-06-09 07:48:00,87.78,87.79,87.78,87.79,55000000.0
2009-06-09 07:49:00,87.79,87.79,87.745,87.77,139800000.0
2009-06-09 07:50:00,87.765,87.765,87.725,87.73,443000000.0
2009-06-09 07:51:00,87.73,87.73,87.7,87.71,75600000.0
2009-06-09 07:52:00,87.71,87.71,87.685,87.685,114000000.0
2009-06-09 07:53:00,87.7,87.735,87.695,87.725,194600000.0
2009-06-09 07:54:00,87.725,87.735,87.715,87.715,130000000.0
2009-06-09 07:55:00,87.725,87.73,87.705,87.73,199000000.0
2009-06-09 07:56:00,87.73,87.73,87.68,87.68,460600000.0
2009-06-09 07:57:00,87.68,87.68,87.65,87.66,277000000.0
2009-06-09 07:58:00,87.66,87.71,87.66,87.7,573600000.0
2009-06-09 07:59:00,87.7,87.745,87.7,87.73,288400000.0
2009-06-09 08:00:00,87.73,87.74,87.71,87.72,187600000.0
2009-06-09 08:01:00,87.71,87.725,87.68,87.69,171400000.0
2009-06-09 08:02:00,87.68,87.69,87.645,87.65,477600000.0
2009-06-09 08:03:00,87.65,87.7,87.635,87.675,419400000.0
2009-06-09 08:04:00,87.675,87.7,87.675,87.7,409400000.0
2009-06-09 08:05:00,87.695,87.72,87.68,87.71,271800000.0
2009-06-09 08:06:00,87.715,87.735,87.695,87.695,309600000.0
2009-06-09 08:07:00,87.7,87.7,87.685,87.685,86400000.0
2009-06-09 08:08:00,87.69,87.69,87.675,87.69,74200000.0
2009-06-09 08:09:00,87.69,87.695,87.675,87.68,118000000.0
2009-06-09 08:10:00,87.675,87.69,87.645,87.645,182200000.0
2009-06-09 08:11:00,87.65,87.67,87.645,87.66,86200000.0
2009-06-09 08:12:00,87.66,87.66,87.645,87.66,136400003.0
2009-06-09 08:13:00,87.655,87.77,87.655,87.74,387800000.0
2009-06-09 08:14:00,87.735,87.74,87.69,87.71,176800000.0
2009-06-09 08:15:00,87.705,87.73,87.705,87.71,261799999.0
2009-06-09 08:16:00,87.71,87.73,87.71,87.72,334600001.0
2009-06-09 08:17:00,87.72,87.785,87.72,87.77,452400000.0
2009-06-09 08:18:00,87.77,87.78,87.735,87.76,499199998.0
2009-06-09 08:19:00,87.79,87.795,87.775,87.78,262800001.0
2009-06-09 08:20:00,87.78,87.81,87.78,87.79,223000000.0
2009-06-09 08:21:00,87.79,87.795,87.78,87.78,419400000.0
2009-06-09 08:22:00,87.785,87.855,87.78,87.85,419400000.0
2009-06-09 08:23:00,87.84,87.87,87.84,87.865,314000000.0
2009-06-09 08:24:00,87.87,87.89,87.87,87.885,95000000.0
2009-06-09 08:25:00,87.885,87.9,87.885,87.9,99200000.0
2009-06-09 08:26:00,87.9,87.915,87.86,87.87,225000000.0
2009-06-09 08:27:00,87.87,87.91,87.87,87.91,257000000.0
2009-06-09 08:28:00,87.91,87.92,87.895,87.9,144600000.0
2009-06-09 08:29:00,87.9,87.92,87.89,87.91,327200000.0
2009-06-09 08:30:00,87.91,87.91,87.86,87.87,200000000.0
2009-06-09 08:31:00,87.87,87.89,87.87,87.87,173600000.0
2009-06-09 08:32:00,87.87,87.87,87.87,87.87,35200000.0
2009-06-09 08:33:00,87.875,88.01,87.845,88.01,183400000.0
2009-06-09 08:34:00,88.01,88.05,88.01,88.03,544200000.0
2009-06-09 08:35:00,88.035,88.08,88.02,88.08,614400000.0
2009-06-09 08:36:00,88.08,88.08,88.04,88.06,259000000.0
2009-06-09 08:37:00,88.06,88.09,88.055,88.09,294400000.0
2009-06-09 08:38:00,88.09,88.17,88.08,88.17,279600000.0
2009-06-09 08:39:00,88.17,88.2,88.115,88.125,269000000.0
2009-06-09 08:40:00,88.125,88.125,88.08,88.08,76600000.0
2009-06-09 08:41:00,88.08,88.115,88.075,88.115,102000000.0
2009-06-09 08:42:00,88.115,88.16,88.115,88.155,95200000.0
2009-06-09 08:43:00,88.155,88.235,88.145,88.22,193600000.0
2009-06-09 08:44:00,88.22,88.23,88.18,88.2,405200000.0
2009-06-09 08:45:00,88.2,88.21,88.16,88.21,215600000.0
2009-06-09 08:46:00,88.2,88.265,88.2,88.26,48600000.0
2009-06-09 08:47:00,88.265,88.3,88.255,88.295,70000000.0
2009-06-09 08:48:00,88.295,88.33,88.295,88.315,32000000.0
2009-06-09 08:49:00,88.32,88.35,88.31,88.315,86200000.0
2009-06-09 08:50:00,88.315,88.32,88.285,88.295,38200000.0
2009-06-09 08:51:00,88.3,88.32,88.285,88.295,113200000.0
2009-06-09 08:52:00,88.285,88.305,88.275,88.28,112600000.0
2009-06-09 08:53:00,88.29,88.3,88.28,88.29,57000000.0
2009-06-09 08:54:00,88.285,88.29,88.27,88.27,65000000.0
2009-06-09 08:55:00,88.27,88.285,88.25,88.265,92600000.0
2009-06-09 08:56:00,88.265,88.29,88.26,88.275,96600000.0
2009-06-09 08:57:00,88.28,88.295,88.25,88.26,172800000.0
2009-06-09 08:58:00,88.26,88.26,88.23,88.25,198600000.0
2009-06-09 08:59:00,88.245,88.25,88.225,88.23,161000000.0
2009-06-09 09:00:00,88.235,88.275,88.235,88.27,240800000.0
2009-06-09 09:01:00,88.27,88.35,88.26,88.325,579000000.0
2009-06-09 09:02:00,88.32,88.345,88.305,88.31,407600000.0
2009-06-09 09:03:00,88.31,88.375,88.3,88.32,365000000.0
2009-06-09 09:04:00,88.32,88.365,88.31,88.34,479600000.0
2009-06-09 09:05:00,88.34,88.365,88.32,88.325,404200000.0
2009-06-09 09:06:00,88.325,88.36,88.325,88.355,329600000.0
2009-06-09 09:07:00,88.355,88.38,88.34,88.34,498400000.0
2009-06-09 09:08:00,88.35,88.435,88.35,88.42,294000000.0
2009-06-09 09:09:00,88.42,88.445,88.405,88.435,292000000.0
2009-06-09 09:10:00,88.44,88.485,88.43,88.485,268200000.0
2009-06-09 09:11:00,88.49,88.53,88.49,88.52,377400000.0
2009-06-09 09:12:00,88.52,88.54,88.51,88.52,444400000.0
2009-06-09 09:13:00,88.52,88.52,88.47,88.51,471200001.0
2009-06-09 09:14:00,88.515,88.52,88.48,88.49,419200001.0
2009-06-09 09:15:00,88.49,88.49,88.46,88.49,311200001.0
2009-06-09 09:16:00,88.49,88.505,88.48,88.505,518800000.0
2009-06-09 09:17:00,88.505,88.51,88.48,88.485,239000000.0
2009-06-09 09:18:00,88.49,88.52,88.48,88.5,355800000.0
2009-06-09 09:19:00,88.485,88.515,88.48,88.5,264400000.0
2009-06-09 09:20:00,88.505,88.525,88.48,88.48,400200000.0
2009-06-09 09:21:00,88.485,88.5,88.465,88.465,354800000.0
2009-06-09 09:22:00,88.455,88.485,88.435,88.48,502600001.0
2009-06-09 09:23:00,88.48,88.485,88.445,88.45,404200000.0
2009-06-09 09:24:00,88.445,88.47,88.43,88.43,304000000.0
2009-06-09 09:25:00,88.43,88.43,88.365,88.39,315600002.0
2009-06-09 09:26:00,88.375,88.39,88.34,88.36,579400000.0
2009-06-09 09:27:00,88.36,88.365,88.34,88.345,368199999.0
2009-06-09 09:28:00,88.345,88.38,88.34,88.37,271000000.0
2009-06-09 09:29:00,88.38,88.41,88.37,88.39,215400000.0
2009-06-09 09:30:00,88.385,88.415,88.385,88.41,202600000.0
2009-06-09 09:31:00,88.41,88.41,88.38,88.39,243200000.0
2009-06-09 09:32:00,88.39,88.42,88.365,88.42,195800000.0
2009-06-09 09:33:00,88.42,88.445,88.365,88.4,356000000.0
2009-06-09 09:34:00,88.4,88.42,88.38,88.38,297400000.0
2009-06-09 09:35:00,88.39,88.425,88.37,88.42,225000000.0
2009-06-09 09:36:00,88.43,88.44,88.42,88.43,153200000.0
2009-06-09 09:37:00,88.43,88.44,88.395,88.44,304400000.0
2009-06-09 09:38:00,88.44,88.44,88.365,88.38,174400000.0
2009-06-09 09:39:00,88.375,88.38,88.29,88.29,229600000.0
2009-06-09 09:40:00,88.305,88.305,88.265,88.265,245200000.0
2009-06-09 09:41:00,88.26,88.26,88.235,88.255,204200000.0
2009-06-09 09:42:00,88.25,88.26,88.19,88.195,196200000.0
2009-06-09 09:43:00,88.21,88.22,88.15,88.165,189200000.0
2009-06-09 09:44:00,88.17,88.21,88.17,88.2,165000000.0
2009-06-09 09:45:00,88.2,88.22,88.18,88.2,287400000.0
2009-06-09 09:46:00,88.205,88.23,88.2,88.23,137400000.0
2009-06-09 09:47:00,88.23,88.245,88.21,88.24,254200001.0
2009-06-09 09:48:00,88.24,88.24,88.205,88.215,460200002.0
2009-06-09 09:49:00,88.215,88.275,88.185,88.275,242800000.0
2009-06-09 09:50:00,88.28,88.285,88.23,88.24,209600000.0
2009-06-09 09:51:00,88.235,88.27,88.195,88.23,388000000.0
2009-06-09 09:52:00,88.24,88.245,88.21,88.245,333200000.0
2009-06-09 09:53:00,88.255,88.265,88.23,88.25,310600000.0
2009-06-09 09:54:00,88.255,88.27,88.185,88.19,360600000.0
2009-06-09 09:55:00,88.19,88.275,88.185,88.26,333200000.0
2009-06-09 09:56:00,88.26,88.3,88.24,88.26,211200000.0
2009-06-09 09:57:00,88.26,88.29,88.26,88.28,303200000.0
2009-06-09 09:58:00,88.3,88.33,88.295,88.32,225200000.0
2009-06-09 09:59:00,88.325,88.34,88.285,88.285,407400000.0
2009-06-09 10:00:00,88.295,88.3,88.225,88.27,411400000.0
2009-06-09 10:01:00,88.27,88.29,88.245,88.25,281400000.0
2009-06-09 10:02:00,88.26,88.27,88.215,88.215,284400000.0
2009-06-09 10:03:00,88.215,88.23,88.21,88.22,189400000.0
2009-06-09 10:04:00,88.22,88.22,88.185,88.2,250600000.0
2009-06-09 10:05:00,88.195,88.27,88.18,88.26,389400000.0
2009-06-09 10:06:00,88.26,88.31,88.23,88.24,528400000.0
2009-06-09 10:07:00,88.235,88.28,88.235,88.25,393000001.0
2009-06-09 10:08:00,88.25,88.26,88.21,88.25,317200000.0
2009-06-09 10:09:00,88.245,88.25,88.195,88.21,609800000.0
2009-06-09 10:10:00,88.21,88.25,88.19,88.2,451200000.0
2009-06-09 10:11:00,88.205,88.23,88.205,88.21,634600002.0
2009-06-09 10:12:00,88.205,88.21,88.18,88.195,437400000.0
2009-06-09 10:13:00,88.2,88.205,88.13,88.14,321200000.0
2009-06-09 10:14:00,88.14,88.19,88.11,88.18,358600000.0
2009-06-09 10:15:00,88.185,88.19,88.105,88.11,304600000.0
2009-06-09 10:16:00,88.11,88.13,88.1,88.13,459200000.0
2009-06-09 10:17:00,88.13,88.145,88.13,88.13,255600000.0
2009-06-09 10:18:00,88.125,88.13,88.07,88.08,323400000.0
2009-06-09 10:19:00,88.085,88.085,88.015,88.05,280000000.0
2009-06-09 10:20:00,88.055,88.13,88.055,88.12,378000000.0
2009-06-09 10:21:00,88.12,88.12,88.09,88.095,186800000.0
2009-06-09 10:22:00,88.1,88.14,88.095,88.11,374200000.0
2009-06-09 10:23:00,88.1,88.155,88.095,88.125,435200000.0
2009-06-09 10:24:00,88.12,88.185,88.11,88.16,262000000.0
2009-06-09 10:25:00,88.17,88.185,88.12,88.18,521400000.0
2009-06-09 10:26:00,88.17,88.175,88.14,88.15,299800000.0
2009-06-09 10:27:00,88.15,88.16,88.08,88.095,309400000.0
2009-06-09 10:28:00,88.11,88.145,88.11,88.13,314600000.0
2009-06-09 10:29:00,88.125,88.155,88.12,88.145,154200000.0
2009-06-09 10:30:00,88.145,88.16,88.14,88.15,254600000.0
2009-06-09 10:31:00,88.145,88.16,88.13,88.16,148800000.0
2009-06-09 10:32:00,88.15,88.165,88.145,88.145,162400000.0
2009-06-09 10:33:00,88.15,88.18,88.14,88.17,144200000.0
2009-06-09 10:34:00,88.17,88.215,88.17,88.215,298200000.0
2009-06-09 10:35:00,88.22,88.235,88.18,88.2,310800000.0
2009-06-09 10:36:00,88.2,88.21,88.195,88.205,384400000.0
2009-06-09 10:37:00,88.21,88.23,88.195,88.215,310200000.0
2009-06-09 10:38:00,88.2,88.23,88.19,88.22,397600000.0
2009-06-09 10:39:00,88.21,88.21,88.155,88.16,314000000.0
2009-06-09 10:40:00,88.16,88.205,88.16,88.2,208800000.0
2009-06-09 10:41:00,88.2,88.23,88.19,88.205,158000000.0
2009-06-09 10:42:00,88.21,88.22,88.2,88.22,189200000.0
2009-06-09 10:43:00,88.22,88.22,88.16,88.16,165800000.0
2009-06-09 10:44:00,88.175,88.22,88.15,88.22,393400000.0
2009-06-09 10:45:00,88.22,88.24,88.195,88.2,389200000.0
2009-06-09 10:46:00,88.2,88.25,88.2,88.25,231800000.0
2009-06-09 10:47:00,88.25,88.27,88.2,88.23,387400000.0
2009-06-09 10:48:00,88.24,88.27,88.21,88.265,431400000.0
2009-06-09 10:49:00,88.27,88.27,88.215,88.25,293800000.0
2009-06-09 10:50:00,88.25,88.25,88.21,88.21,167800000.0
2009-06-09 10:51:00,88.19,88.265,88.19,88.26,423800001.0
2009-06-09 10:52:00,88.26,88.26,88.21,88.22,256600000.0
2009-06-09 10:53:00,88.22,88.32,88.22,88.32,220600000.0
2009-06-09 10:54:00,88.315,88.315,88.245,88.31,745600001.0
2009-06-09 10:55:00,88.31,88.31,88.26,88.265,323800000.0
2009-06-09 10:56:00,88.265,88.315,88.265,88.3,243800000.0
2009-06-09 10:57:00,88.3,88.35,88.28,88.315,239400000.0
2009-06-09 10:58:00,88.3,88.365,88.295,88.36,320200000.0
2009-06-09 10:59:00,88.37,88.39,88.34,88.38,313800000.0
2009-06-09 11:00:00,88.39,88.39,88.315,88.325,440000000.0
2009-06-09 11:01:00,88.315,88.33,88.305,88.33,214800000.0
2009-06-09 11:02:00,88.33,88.38,88.33,88.37,115800000.0
2009-06-09 11:03:00,88.37,88.4,88.37,88.385,59400000.0
2009-06-09 11:04:00,88.385,88.41,88.385,88.41,110800000.0
2009-06-09 11:05:00,88.41,88.475,88.41,88.46,333800000.0
2009-06-09 11:06:00,88.47,88.49,88.46,88.48,241600000.0
2009-06-09 11:07:00,88.48,88.51,88.47,88.475,119000000.0
2009-06-09 11:08:00,88.48,88.5,88.46,88.5,260000000.0
2009-06-09 11:09:00,88.5,88.585,88.485,88.585,389600000.0
2009-06-09 11:10:00,88.585,88.59,88.505,88.515,486200000.0
2009-06-09 11:11:00,88.515,88.55,88.49,88.49,386400000.0
2009-06-09 11:12:00,88.485,88.53,88.47,88.48,215600000.0
2009-06-09 11:13:00,88.485,88.485,88.425,88.46,303000000.0
2009-06-09 11:14:00,88.47,88.545,88.47,88.525,262000000.0
2009-06-09 11:15:00,88.515,88.54,88.5,88.53,198200000.0
2009-06-09 11:16:00,88.53,88.535,88.49,88.535,335200000.0
2009-06-09 11:17:00,88.54,88.54,88.495,88.495,288800000.0
2009-06-09 11:18:00,88.49,88.54,88.475,88.535,361200000.0
2009-06-09 11:19:00,88.55,88.59,88.55,88.575,251800000.0
2009-06-09 11:20:00,88.57,88.59,88.53,88.54,168600000.0
2009-06-09 11:21:00,88.54,88.57,88.52,88.565,231200000.0
2009-06-09 11:22:00,88.565,88.605,88.55,88.58,298000000.0
2009-06-09 11:23:00,88.575,88.58,88.56,88.565,164400000.0
2009-06-09 11:24:00,88.555,88.57,88.54,88.56,436400000.0
2009-06-09 11:25:00,88.56,88.58,88.54,88.56,384400000.0
2009-06-09 11:26:00,88.56,88.58,88.55,88.56,243400001.0
2009-06-09 11:27:00,88.56,88.57,88.555,88.56,170200000.0
2009-06-09 11:28:00,88.56,88.58,88.555,88.56,221600000.0
2009-06-09 11:29:00,88.565,88.58,88.555,88.565,100600000.0
2009-06-09 11:30:00,88.565,88.58,88.52,88.545,186600000.0
2009-06-09 11:31:00,88.55,88.55,88.505,88.52,152000000.0
2009-06-09 11:32:00,88.52,88.53,88.475,88.48,176800000.0
2009-06-09 11:33:00,88.485,88.51,88.455,88.455,162400000.0
2009-06-09 11:34:00,88.45,88.485,88.435,88.475,178000000.0
2009-06-09 11:35:00,88.475,88.495,88.475,88.48,131200000.0
2009-06-09 11:36:00,88.47,88.48,88.46,88.47,130600000.0
2009-06-09 11:37:00,88.47,88.48,88.44,88.48,138200000.0
2009-06-09 11:38:00,88.48,88.515,88.48,88.51,114400000.0
2009-06-09 11:39:00,88.51,88.53,88.49,88.52,276600000.0
2009-06-09 11:40:00,88.51,88.51,88.475,88.485,260400000.0
2009-06-09 11:41:00,88.495,88.54,88.49,88.54,154200000.0
2009-06-09 11:42:00,88.535,88.55,88.51,88.52,240200000.0
2009-06-09 11:43:00,88.52,88.54,88.515,88.52,112800000.0
2009-06-09 11:44:00,88.525,88.545,88.515,88.525,329600000.0
2009-06-09 11:45:00,88.53,88.54,88.505,88.53,181600000.0
2009-06-09 11:46:00,88.525,88.53,88.51,88.53,94400000.0
2009-06-09 11:47:00,88.53,88.54,88.52,88.525,280800000.0
2009-06-09 11:48:00,88.525,88.56,88.51,88.515,465600000.0
2009-06-09 11:49:00,88.515,88.54,88.515,88.525,364400000.0
2009-06-09 11:50:00,88.53,88.55,88.525,88.55,239400000.0
2009-06-09 11:51:00,88.55,88.55,88.515,88.52,79000000.0
2009-06-09 11:52:00,88.51,88.51,88.485,88.495,343800000.0
2009-06-09 11:53:00,88.5,88.54,88.49,88.53,265800000.0
2009-06-09 11:54:00,88.535,88.56,88.515,88.56,234200000.0
2009-06-09 11:55:00,88.56,88.59,88.56,88.565,132400000.0
2009-06-09 11:56:00,88.575,88.575,88.53,88.54,147600000.0
2009-06-09 11:57:00,88.54,88.56,88.515,88.52,223600000.0
2009-06-09 11:58:00,88.515,88.56,88.51,88.535,209800000.0
2009-06-09 11:59:00,88.54,88.6,88.515,88.59,418200002.0
2009-06-09 12:00:00,88.59,88.6,88.505,88.54,347000000.0
2009-06-09 12:01:00,88.55,88.56,88.51,88.515,169800000.0
2009-06-09 12:02:00,88.53,88.56,88.52,88.52,262400000.0
2009-06-09 12:03:00,88.53,88.54,88.495,88.51,268800000.0
2009-06-09 12:04:00,88.515,88.54,88.5,88.525,356600000.0
2009-06-09 12:05:00,88.515,88.515,88.4,88.44,294400000.0
2009-06-09 12:06:00,88.44,88.445,88.34,88.34,457600000.0
2009-06-09 12:07:00,88.34,88.395,88.34,88.395,311200000.0
2009-06-09 12:08:00,88.39,88.475,88.365,88.45,282000000.0
2009-06-09 12:09:00,88.45,88.48,88.43,88.475,402600000.0
2009-06-09 12:10:00,88.475,88.5,88.465,88.5,341200000.0
2009-06-09 12:11:00,88.495,88.55,88.495,88.54,497600000.0
2009-06-09 12:12:00,88.54,88.585,88.515,88.565,378600001.0
2009-06-09 12:13:00,88.58,88.63,88.565,88.62,442600000.0
2009-06-09 12:14:00,88.62,88.71,88.62,88.68,379000000.0
2009-06-09 12:15:00,88.68,88.68,88.64,88.665,290600000.0
2009-06-09 12:16:00,88.66,88.66,88.635,88.65,285200000.0
2009-06-09 12:17:00,88.66,88.66,88.605,88.63,248600000.0
2009-06-09 12:18:00,88.63,88.635,88.6,88.605,132800000.0
2009-06-09 12:19:00,88.605,88.61,88.505,88.515,241200000.0
2009-06-09 12:20:00,88.51,88.6,88.51,88.6,96800000.0
2009-06-09 12:21:00,88.58,88.64,88.54,88.62,232600000.0
2009-06-09 12:22:00,88.61,88.63,88.56,88.585,226000000.0
2009-06-09 12:23:00,88.585,88.61,88.555,88.59,210200000.0
2009-06-09 12:24:00,88.585,88.6,88.575,88.58,154000000.0
2009-06-09 12:25:00,88.58,88.59,88.55,88.56,225800000.0
2009-06-09 12:26:00,88.545,88.57,88.53,88.53,207400000.0
2009-06-09 12:27:00,88.54,88.56,88.515,88.53,227400000.0
2009-06-09 12:28:00,88.535,88.565,88.53,88.56,213800000.0
2009-06-09 12:29:00,88.57,88.58,88.56,88.56,180800000.0
2009-06-09 12:30:00,88.56,88.58,88.525,88.53,188800000.0
2009-06-09 12:31:00,88.53,88.55,88.525,88.54,139000000.0
2009-06-09 12:32:00,88.53,88.56,88.53,88.56,128200000.0
2009-06-09 12:33:00,88.56,88.58,88.535,88.54,282600000.0
2009-06-09 12:34:00,88.545,88.57,88.53,88.53,206000000.0
2009-06-09 12:35:00,88.53,88.55,88.5,88.525,229600000.0
2009-06-09 12:36:00,88.525,88.575,88.525,88.57,251200000.0
2009-06-09 12:37:00,88.57,88.57,88.48,88.49,281800000.0
2009-06-09 12:38:00,88.49,88.5,88.465,88.48,213400000.0
2009-06-09 12:39:00,88.48,88.49,88.4,88.44,339200000.0
2009-06-09 12:40:00,88.445,88.47,88.44,88.44,190200000.0
2009-06-09 12:41:00,88.44,88.44,88.41,88.42,255800000.0
2009-06-09 12:42:00,88.42,88.44,88.415,88.43,189800000.0
2009-06-09 12:43:00,88.435,88.58,88.435,88.58,213200000.0
2009-06-09 12:44:00,88.58,88.58,88.54,88.54,163400000.0
2009-06-09 12:45:00,88.54,88.595,88.525,88.565,175000000.0
2009-06-09 12:46:00,88.565,88.59,88.56,88.57,119000000.0
2009-06-09 12:47:00,88.59,88.62,88.57,88.57,195800000.0
2009-06-09 12:48:00,88.565,88.565,88.505,88.51,176600000.0
2009-06-09 12:49:00,88.51,88.56,88.51,88.55,108000000.0
2009-06-09 12:50:00,88.55,88.55,88.545,88.545,59400000.0
2009-06-09 12:51:00,88.55,88.57,88.54,88.57,31800000.0
2009-06-09 12:52:00,88.57,88.615,88.57,88.605,102000000.0
2009-06-09 12:53:00,88.61,88.61,88.58,88.59,97200000.0
2009-06-09 12:54:00,88.59,88.625,88.57,88.625,179800000.0
2009-06-09 12:55:00,88.63,88.64,88.585,88.6,191200000.0
2009-06-09 12:56:00,88.605,88.605,88.57,88.58,241400000.0
2009-06-09 12:57:00,88.58,88.6,88.565,88.585,80400000.0
2009-06-09 12:58:00,88.59,88.62,88.59,88.6,135800000.0
2009-06-09 12:59:00,88.6,88.62,88.585,88.61,208000000.0
2009-06-09 13:00:00,88.605,88.61,88.53,88.555,289800000.0
2009-06-09 13:01:00,88.555,88.58,88.555,88.565,105200000.0
2009-06-09 13:02:00,88.57,88.59,88.555,88.57,110800000.0
2009-06-09 13:03:00,88.57,88.62,88.57,88.595,204000000.0
2009-06-09 13:04:00,88.6,88.63,88.595,88.615,288600000.0
2009-06-09 13:05:00,88.605,88.65,88.6,88.63,169600000.0
2009-06-09 13:06:00,88.63,88.68,88.63,88.67,152600000.0
2009-06-09 13:07:00,88.67,88.745,88.67,88.69,300200000.0
2009-06-09 13:08:00,88.69,88.74,88.69,88.73,217600000.0
2009-06-09 13:09:00,88.73,88.76,88.73,88.74,206400000.0
2009-06-09 13:10:00,88.73,88.78,88.73,88.75,181000000.0
2009-06-09 13:11:00,88.73,88.77,88.71,88.76,216800000.0
2009-06-09 13:12:00,88.77,88.77,88.72,88.77,225600000.0
2009-06-09 13:13:00,88.765,88.78,88.76,88.77,105600000.0
2009-06-09 13:14:00,88.78,88.81,88.78,88.81,141000000.0
2009-06-09 13:15:00,88.8,88.83,88.78,88.79,194800000.0
2009-06-09 13:16:00,88.795,88.85,88.795,88.85,131000001.0
2009-06-09 13:17:00,88.845,88.855,88.82,88.845,199600000.0
2009-06-09 13:18:00,88.84,88.85,88.82,88.82,185000000.0
2009-06-09 13:19:00,88.82,88.84,88.8,88.835,222600000.0
2009-06-09 13:20:00,88.825,88.88,88.8,88.88,305800000.0
2009-06-09 13:21:00,88.87,88.89,88.77,88.79,264400000.0
2009-06-09 13:22:00,88.795,88.795,88.75,88.76,171200000.0
2009-06-09 13:23:00,88.765,88.775,88.67,88.68,174200000.0
2009-06-09 13:24:00,88.68,88.71,88.67,88.67,406200000.0
2009-06-09 13:25:00,88.67,88.78,88.665,88.775,234400000.0
2009-06-09 13:26:00,88.77,88.81,88.73,88.795,347999999.0
2009-06-09 13:27:00,88.795,88.795,88.73,88.76,354000000.0
2009-06-09 13:28:00,88.77,88.78,88.765,88.77,371200002.0
2009-06-09 13:29:00,88.78,88.81,88.75,88.78,521800001.0
2009-06-09 13:30:00,88.75,88.795,88.75,88.79,445000000.0
2009-06-09 13:31:00,88.785,88.855,88.775,88.84,474000000.0
2009-06-09 13:32:00,88.84,88.84,88.765,88.78,227800000.0
2009-06-09 13:33:00,88.775,88.785,88.72,88.74,196800000.0
2009-06-09 13:34:00,88.74,88.75,88.69,88.7,424800000.0
2009-06-09 13:35:00,88.7,88.755,88.7,88.75,276600000.0
2009-06-09 13:36:00,88.745,88.8,88.745,88.78,332600000.0
2009-06-09 13:37:00,88.79,88.82,88.78,88.815,403800000.0
2009-06-09 13:38:00,88.81,88.84,88.775,88.82,506400001.0
2009-06-09 13:39:00,88.82,88.84,88.81,88.825,309400000.0
2009-06-09 13:40:00,88.83,88.83,88.79,88.815,205600000.0
2009-06-09 13:41:00,88.815,88.84,88.785,88.8,570800000.0
2009-06-09 13:42:00,88.795,88.88,88.795,88.87,410200000.0
2009-06-09 13:43:00,88.88,88.915,88.875,88.915,431000000.0
2009-06-09 13:44:00,88.91,88.98,88.895,88.96,438800000.0
2009-06-09 13:45:00,88.965,88.985,88.95,88.955,542400000.0
2009-06-09 13:46:00,88.955,89.01,88.955,88.97,392200000.0
2009-06-09 13:47:00,88.98,89.05,88.97,89.0,520600000.0
2009-06-09 13:48:00,89.0,89.085,88.995,89.075,302000000.0
2009-06-09 13:49:00,89.075,89.075,88.99,88.995,321600000.0
2009-06-09 13:50:00,88.995,89.0,88.93,88.93,385600000.0
2009-06-09 13:51:00,88.94,88.955,88.895,88.91,358400000.0
2009-06-09 13:52:00,88.915,88.92,88.81,88.85,473400000.0
2009-06-09 13:53:00,88.85,88.91,88.825,88.9,383600002.0
2009-06-09 13:54:00,88.9,88.98,88.9,88.975,568400001.0
2009-06-09 13:55:00,88.98,88.98,88.905,88.905,237200000.0
2009-06-09 13:56:00,88.905,88.91,88.875,88.875,204000000.0
2009-06-09 13:57:00,88.88,88.92,88.865,88.89,435600000.0
2009-06-09 13:58:00,88.895,88.9,88.845,88.845,282200000.0
2009-06-09 13:59:00,88.85,88.92,88.85,88.915,346000000.0
2009-06-09 14:00:00,88.92,88.93,88.865,88.87,363800000.0
2009-06-09 14:01:00,88.87,88.89,88.825,88.85,315800000.0
2009-06-09 14:02:00,88.85,88.91,88.84,88.905,207400000.0
2009-06-09 14:03:00,88.905,88.91,88.87,88.9,279600000.0
2009-06-09 14:04:00,88.895,88.91,88.885,88.9,215200000.0
2009-06-09 14:05:00,88.9,88.92,88.885,88.92,243800000.0
2009-06-09 14:06:00,88.92,88.92,88.9,88.915,183200000.0
2009-06-09 14:07:00,88.915,88.93,88.875,88.9,239800001.0
2009-06-09 14:08:00,88.89,88.93,88.89,88.93,233200000.0
2009-06-09 14:09:00,88.93,88.93,88.905,88.91,272800000.0
2009-06-09 14:10:00,88.91,88.92,88.875,88.91,323800000.0
2009-06-09 14:11:00,88.92,88.92,88.89,88.9,261800000.0
2009-06-09 14:12:00,88.9,88.93,88.855,88.855,450800000.0
2009-06-09 14:13:00,88.86,88.87,88.82,88.83,289000000.0
2009-06-09 14:14:00,88.83,88.85,88.775,88.79,372800000.0
2009-06-09 14:15:00,88.78,88.81,88.765,88.78,361200000.0
2009-06-09 14:16:00,88.78,88.79,88.735,88.785,521000001.0
2009-06-09 14:17:00,88.8,88.815,88.8,88.815,183800000.0
2009-06-09 14:18:00,88.82,88.86,88.78,88.84,320200000.0
2009-06-09 14:19:00,88.84,88.945,88.84,88.93,397200000.0
2009-06-09 14:20:00,88.93,88.97,88.88,88.955,413400000.0
2009-06-09 14:21:00,88.96,88.96,88.94,88.96,92400000.0
2009-06-09 14:22:00,88.96,88.96,88.925,88.925,211000000.0
2009-06-09 14:23:00,88.93,88.99,88.92,88.98,296400000.0
2009-06-09 14:24:00,88.97,88.985,88.95,88.985,351800000.0
2009-06-09 14:25:00,88.98,89.12,88.98,89.065,499400001.0
2009-06-09 14:26:00,89.065,89.14,89.04,89.12,679200000.0
2009-06-09 14:27:00,89.11,89.145,89.08,89.12,410200000.0
2009-06-09 14:28:00,89.115,89.19,89.08,89.085,694600001.0
2009-06-09 14:29:00,89.09,89.11,89.07,89.08,375800000.0
2009-06-09 14:30:00,89.065,89.075,88.98,89.015,487400000.0
2009-06-09 14:31:00,89.02,89.07,89.01,89.07,277800000.0
2009-06-09 14:32:00,89.07,89.07,89.02,89.05,315800000.0
2009-06-09 14:33:00,89.06,89.09,89.045,89.07,303600000.0
2009-06-09 14:34:00,89.07,89.075,89.025,89.03,393000000.0
2009-06-09 14:35:00,89.035,89.035,88.97,88.98,415000000.0
2009-06-09 14:36:00,88.98,89.0,88.94,89.0,355800000.0
2009-06-09 14:37:00,88.995,89.01,88.975,89.01,350600000.0
2009-06-09 14:38:00,89.005,89.02,88.985,89.0,325600000.0
2009-06-09 14:39:00,88.99,89.055,88.975,89.03,580600002.0
2009-06-09 14:40:00,89.025,89.1,89.0,89.005,436400000.0
2009-06-09 14:41:00,89.005,89.03,88.975,88.98,361000000.0
2009-06-09 14:42:00,88.98,89.075,88.955,89.07,559000000.0
2009-06-09 14:43:00,89.08,89.085,89.02,89.04,461000001.0
2009-06-09 14:44:00,89.04,89.055,89.01,89.045,456600001.0
2009-06-09 14:45:00,89.045,89.055,88.99,88.99,542400000.0
2009-06-09 14:46:00,89.0,89.03,88.99,89.0,263600000.0
2009-06-09 14:47:00,89.005,89.02,88.96,88.98,239800000.0
2009-06-09 14:48:00,88.97,88.98,88.91,88.94,522000000.0
2009-06-09 14:49:00,88.945,89.015,88.94,89.01,387400000.0
2009-06-09 14:50:00,89.01,89.01,88.915,88.925,399600000.0
2009-06-09 14:51:00,88.92,88.92,88.795,88.805,566100001.0
2009-06-09 14:52:00,88.805,88.875,88.805,88.87,560200000.0
2009-06-09 14:53:00,88.87,88.93,88.865,88.88,447200000.0
2009-06-09 14:54:00,88.88,88.915,88.88,88.895,389800000.0
2009-06-09 14:55:00,88.895,88.92,88.865,88.87,610200000.0
2009-06-09 14:56:00,88.87,88.88,88.81,88.86,616200002.0
2009-06-09 14:57:00,88.85,88.87,88.835,88.85,405800000.0
2009-06-09 14:58:00,88.845,88.93,88.845,88.9,452400002.0
2009-06-09 14:59:00,88.9,88.905,88.87,88.88,480800000.0
2009-06-09 15:00:00,88.88,88.89,88.865,88.87,384800000.0
2009-06-09 15:01:00,88.865,88.89,88.84,88.86,500800000.0
2009-06-09 15:02:00,88.855,88.855,88.81,88.82,483000001.0
2009-06-09 15:03:00,88.82,88.87,88.815,88.86,429000000.0
2009-06-09 15:04:00,88.865,88.875,88.79,88.82,498600000.0
2009-06-09 15:05:00,88.805,88.845,88.805,88.84,316800000.0
2009-06-09 15:06:00,88.84,88.86,88.825,88.845,401600001.0
2009-06-09 15:07:00,88.85,88.85,88.78,88.79,706400001.0
2009-06-09 15:08:00,88.79,88.815,88.775,88.8,688600000.0
2009-06-09 15:09:00,88.8,88.8,88.715,88.72,564200000.0
2009-06-09 15:10:00,88.72,88.785,88.71,88.77,374800000.0
2009-06-09 15:11:00,88.765,88.88,88.765,88.865,366600000.0
2009-06-09 15:12:00,88.87,88.94,88.87,88.88,640200002.0
2009-06-09 15:13:00,88.88,88.91,88.87,88.91,657600001.0
2009-06-09 15:14:00,88.915,88.93,88.84,88.885,606600000.0
2009-06-09 15:15:00,88.885,88.895,88.815,88.83,539200000.0
2009-06-09 15:16:00,88.82,88.87,88.78,88.865,538800000.0
2009-06-09 15:17:00,88.87,88.935,88.87,88.925,717200000.0
2009-06-09 15:18:00,88.925,88.94,88.9,88.905,607600001.0
2009-06-09 15:19:00,88.91,88.94,88.89,88.905,454000000.0
2009-06-09 15:20:00,88.905,88.935,88.89,88.89,475000000.0
2009-06-09 15:21:00,88.89,88.91,88.84,88.85,478400000.0
2009-06-09 15:22:00,88.845,88.88,88.83,88.86,584000000.0
2009-06-09 15:23:00,88.86,88.865,88.81,88.81,394200000.0
2009-06-09 15:24:00,88.82,88.82,88.765,88.785,406600000.0
2009-06-09 15:25:00,88.79,88.82,88.75,88.8,483200000.0
2009-06-09 15:26:00,88.8,88.8,88.78,88.785,286200000.0
2009-06-09 15:27:00,88.78,88.805,88.745,88.75,441600000.0
2009-06-09 15:28:00,88.75,88.78,88.73,88.77,584400000.0
2009-06-09 15:29:00,88.765,88.795,88.765,88.77,663800000.0
2009-06-09 15:30:00,88.77,88.77,88.73,88.74,538000000.0
2009-06-09 15:31:00,88.74,88.745,88.65,88.69,443800000.0
2009-06-09 15:32:00,88.695,88.695,88.645,88.68,491400000.0
2009-06-09 15:33:00,88.68,88.75,88.635,88.72,595800001.0
2009-06-09 15:34:00,88.72,88.75,88.69,88.735,507000000.0
2009-06-09 15:35:00,88.735,88.78,88.725,88.74,628800000.0
2009-06-09 15:36:00,88.74,88.81,88.74,88.74,374600000.0
2009-06-09 15:37:00,88.74,88.75,88.655,88.66,498200000.0
2009-06-09 15:38:00,88.655,88.69,88.655,88.655,521200000.0
2009-06-09 15:39:00,88.655,88.72,88.63,88.68,640900000.0
2009-06-09 15:40:00,88.68,88.68,88.62,88.65,513800000.0
2009-06-09 15:41:00,88.65,88.81,88.64,88.8,316600000.0
2009-06-09 15:42:00,88.8,88.8,88.735,88.76,338800000.0
2009-06-09 15:43:00,88.76,88.78,88.73,88.78,385400000.0
2009-06-09 15:44:00,88.785,88.785,88.7,88.725,516400000.0
2009-06-09 15:45:00,88.73,88.875,88.725,88.85,511400000.0
2009-06-09 15:46:00,88.85,88.85,88.75,88.79,445000001.0
2009-06-09 15:47:00,88.795,88.815,88.78,88.8,408000000.0
2009-06-09 15:48:00,88.8,88.815,88.755,88.8,378000001.0
2009-06-09 15:49:00,88.8,88.84,88.785,88.82,553600000.0
2009-06-09 15:50:00,88.82,88.82,88.73,88.735,481200000.0
2009-06-09 15:51:00,88.735,88.745,88.685,88.73,539200002.0
2009-06-09 15:52:00,88.73,88.75,88.72,88.73,405400000.0
2009-06-09 15:53:00,88.735,88.75,88.705,88.75,248000000.0
2009-06-09 15:54:00,88.75,88.76,88.71,88.725,506799999.0
2009-06-09 15:55:00,88.72,88.72,88.68,88.7,364400000.0
2009-06-09 15:56:00,88.7,88.7,88.64,88.67,528600002.0
2009-06-09 15:57:00,88.67,88.71,88.67,88.7,418200000.0
2009-06-09 15:58:00,88.7,88.7,88.63,88.63,358400000.0
2009-06-09 15:59:00,88.64,88.64,88.575,88.575,561200000.0
2009-06-09 16:00:00,88.58,88.655,88.565,88.59,493000000.0
2009-06-09 16:01:00,88.585,88.63,88.57,88.6,402800000.0
2009-06-09 16:02:00,88.6,88.61,88.54,88.56,710200001.0
2009-06-09 16:03:00,88.56,88.59,88.525,88.55,570400002.0
2009-06-09 16:04:00,88.55,88.56,88.47,88.48,606400000.0
2009-06-09 16:05:00,88.48,88.485,88.41,88.425,648000000.0
2009-06-09 16:06:00,88.425,88.47,88.41,88.445,334600000.0
2009-06-09 16:07:00,88.44,88.475,88.43,88.46,495200000.0
2009-06-09 16:08:00,88.46,88.5,88.45,88.495,383600001.0
2009-06-09 16:09:00,88.495,88.515,88.46,88.515,516999999.0
2009-06-09 16:10:00,88.515,88.54,88.465,88.5,618000001.0
2009-06-09 16:11:00,88.5,88.51,88.47,88.48,355000000.0
2009-06-09 16:12:00,88.485,88.485,88.335,88.37,662800000.0
2009-06-09 16:13:00,88.365,88.405,88.35,88.395,693600002.0
2009-06-09 16:14:00,88.395,88.445,88.39,88.42,655200001.0
2009-06-09 16:15:00,88.42,88.45,88.41,88.42,421000000.0
2009-06-09 16:16:00,88.415,88.44,88.375,88.385,725200000.0
2009-06-09 16:17:00,88.385,88.43,88.37,88.385,483400000.0
2009-06-09 16:18:00,88.375,88.42,88.36,88.395,589000001.0
2009-06-09 16:19:00,88.39,88.42,88.35,88.395,538400000.0
2009-06-09 16:20:00,88.395,88.475,88.36,88.36,486800000.0
2009-06-09 16:21:00,88.36,88.38,88.32,88.33,498400000.0
2009-06-09 16:22:00,88.33,88.39,88.32,88.39,426600000.0
2009-06-09 16:23:00,88.39,88.42,88.37,88.4,387600000.0
2009-06-09 16:24:00,88.41,88.41,88.37,88.38,294200000.0
2009-06-09 16:25:00,88.39,88.39,88.32,88.33,296600000.0
2009-06-09 16:26:00,88.32,88.355,88.26,88.265,392800000.0
2009-06-09 16:27:00,88.265,88.305,88.245,88.3,370600000.0
2009-06-09 16:28:00,88.3,88.35,88.28,88.34,251600000.0
2009-06-09 16:29:00,88.34,88.35,88.33,88.34,90200000.0
2009-06-09 16:30:00,88.34,88.36,88.265,88.285,376200000.0
2009-06-09 16:31:00,88.29,88.295,88.21,88.21,505000000.0
2009-06-09 16:32:00,88.21,88.215,88.105,88.105,601400000.0
2009-06-09 16:33:00,88.11,88.175,88.11,88.165,528600000.0
2009-06-09 16:34:00,88.17,88.22,88.165,88.22,588800000.0
2009-06-09 16:35:00,88.22,88.265,88.19,88.22,601400000.0
2009-06-09 16:36:00,88.22,88.22,88.17,88.18,511800000.0
2009-06-09 16:37:00,88.18,88.19,88.145,88.16,471400000.0
2009-06-09 16:38:00,88.15,88.17,88.12,88.155,678200000.0
2009-06-09 16:39:00,88.155,88.215,88.15,88.2,411200000.0
2009-06-09 16:40:00,88.2,88.28,88.2,88.27,317200000.0
2009-06-09 16:41:00,88.27,88.27,88.205,88.23,503200001.0
2009-06-09 16:42:00,88.23,88.26,88.22,88.25,300200000.0
2009-06-09 16:43:00,88.25,88.255,88.23,88.25,232200000.0
2009-06-09 16:44:00,88.24,88.29,88.24,88.25,151800000.0
2009-06-09 16:45:00,88.24,88.28,88.24,88.27,185800000.0
2009-06-09 16:46:00,88.27,88.33,88.255,88.295,428800000.0
2009-06-09 16:47:00,88.3,88.315,88.27,88.275,450800000.0
2009-06-09 16:48:00,88.27,88.27,88.17,88.17,431200000.0
2009-06-09 16:49:00,88.18,88.18,88.145,88.15,426600000.0
2009-06-09 16:50:00,88.15,88.16,88.125,88.125,272600000.0
2009-06-09 16:51:00,88.125,88.13,88.08,88.1,323800000.0
2009-06-09 16:52:00,88.1,88.11,88.06,88.07,341200000.0
2009-06-09 16:53:00,88.08,88.14,88.075,88.11,370000001.0
2009-06-09 16:54:00,88.12,88.16,88.09,88.14,353400000.0
2009-06-09 16:55:00,88.135,88.14,88.085,88.14,421000000.0
2009-06-09 16:56:00,88.14,88.16,88.125,88.14,364800000.0
2009-06-09 16:57:00,88.14,88.19,88.135,88.18,306400000.0
2009-06-09 16:58:00,88.18,88.18,88.15,88.17,315400000.0
2009-06-09 16:59:00,88.17,88.26,88.17,88.24,489000001.0
2009-06-09 17:00:00,88.24,88.26,88.19,88.2,120400000.0
2009-06-09 17:01:00,88.2,88.2,88.16,88.165,240800000.0
2009-06-09 17:02:00,88.16,88.17,88.14,88.165,144000000.0
2009-06-09 17:03:00,88.18,88.26,88.17,88.24,308600000.0
2009-06-09 17:04:00,88.24,88.305,88.23,88.305,272400000.0
2009-06-09 17:05:00,88.3,88.305,88.24,88.25,232800000.0
2009-06-09 17:06:00,88.25,88.27,88.22,88.23,326200000.0
2009-06-09 17:07:00,88.23,88.28,88.19,88.26,335200000.0
2009-06-09 17:08:00,88.27,88.27,88.235,88.26,245400000.0
2009-06-09 17:09:00,88.255,88.28,88.23,88.28,105600000.0
2009-06-09 17:10:00,88.285,88.3,88.25,88.26,379600000.0
2009-06-09 17:11:00,88.26,88.29,88.255,88.27,263600000.0
2009-06-09 17:12:00,88.275,88.31,88.27,88.3,152800000.0
2009-06-09 17:13:00,88.3,88.3,88.26,88.265,378400000.0
2009-06-09 17:14:00,88.27,88.275,88.235,88.25,192800000.0
2009-06-09 17:15:00,88.25,88.28,88.23,88.25,206200000.0
2009-06-09 17:16:00,88.25,88.26,88.235,88.26,120600000.0
2009-06-09 17:17:00,88.26,88.315,88.245,88.315,237800000.0
2009-06-09 17:18:00,88.315,88.365,88.31,88.34,485200001.0
2009-06-09 17:19:00,88.345,88.36,88.28,88.28,457000000.0
2009-06-09 17:20:00,88.28,88.295,88.28,88.285,256600000.0
2009-06-09 17:21:00,88.28,88.32,88.275,88.29,329200000.0
2009-06-09 17:22:00,88.29,88.295,88.27,88.28,332400001.0
2009-06-09 17:23:00,88.28,88.29,88.245,88.25,379400000.0
2009-06-09 17:24:00,88.215,88.26,88.215,88.26,297400000.0
2009-06-09 17:25:00,88.26,88.325,88.25,88.315,336600000.0
2009-06-09 17:26:00,88.325,88.37,88.31,88.31,384600000.0
2009-06-09 17:27:00,88.31,88.33,88.29,88.315,363800000.0
2009-06-09 17:28:00,88.33,88.45,88.32,88.44,309000000.0
2009-06-09 17:29:00,88.445,88.445,88.37,88.37,406200000.0
2009-06-09 17:30:00,88.405,88.405,88.355,88.36,296000000.0
2009-06-09 17:31:00,88.36,88.37,88.33,88.33,339400000.0
2009-06-09 17:32:00,88.33,88.43,88.32,88.405,287200000.0
2009-06-09 17:33:00,88.415,88.44,88.4,88.42,578000000.0
2009-06-09 17:34:00,88.42,88.43,88.41,88.41,410000001.0
2009-06-09 17:35:00,88.42,88.45,88.39,88.415,420600000.0
2009-06-09 17:36:00,88.415,88.43,88.415,88.43,231000000.0
2009-06-09 17:37:00,88.42,88.43,88.41,88.425,137200000.0
2009-06-09 17:38:00,88.425,88.47,88.42,88.46,499600000.0
2009-06-09 17:39:00,88.46,88.485,88.455,88.47,287600000.0
2009-06-09 17:40:00,88.48,88.5,88.48,88.5,421800000.0
2009-06-09 17:41:00,88.5,88.52,88.46,88.52,365600000.0
2009-06-09 17:42:00,88.52,88.52,88.48,88.49,402000000.0
2009-06-09 17:43:00,88.49,88.505,88.43,88.46,288000000.0
2009-06-09 17:44:00,88.46,88.52,88.46,88.49,272200000.0
2009-06-09 17:45:00,88.49,88.515,88.475,88.48,173400000.0
2009-06-09 17:46:00,88.48,88.49,88.395,88.395,223400000.0
2009-06-09 17:47:00,88.395,88.4,88.37,88.38,143400000.0
2009-06-09 17:48:00,88.38,88.38,88.36,88.36,308800000.0
2009-06-09 17:49:00,88.36,88.39,88.355,88.355,194800000.0
2009-06-09 17:50:00,88.36,88.36,88.34,88.34,206800000.0
2009-06-09 17:51:00,88.34,88.41,88.34,88.4,328800000.0
2009-06-09 17:52:00,88.395,88.43,88.395,88.41,213800000.0
2009-06-09 17:53:00,88.41,88.42,88.39,88.41,156200000.0
2009-06-09 17:54:00,88.41,88.415,88.385,88.4,365400000.0
2009-06-09 17:55:00,88.4,88.41,88.38,88.41,237400000.0
2009-06-09 17:56:00,88.42,88.47,88.41,88.47,172400000.0
2009-06-09 17:57:00,88.47,88.495,88.47,88.47,144400000.0
2009-06-09 17:58:00,88.47,88.475,88.39,88.42,317600000.0
2009-06-09 17:59:00,88.42,88.42,88.38,88.38,285000000.0
2009-06-09 18:00:00,88.38,88.415,88.365,88.385,296200000.0
2009-06-09 18:01:00,88.38,88.41,88.38,88.4,138200000.0
2009-06-09 18:02:00,88.39,88.415,88.385,88.41,178400000.0
2009-06-09 18:03:00,88.405,88.42,88.385,88.42,260800000.0
2009-06-09 18:04:00,88.42,88.42,88.385,88.39,247200000.0
2009-06-09 18:05:00,88.39,88.43,88.39,88.43,198000000.0
2009-06-09 18:06:00,88.43,88.45,88.405,88.41,466600000.0
2009-06-09 18:07:00,88.42,88.45,88.42,88.44,247800000.0
2009-06-09 18:08:00,88.44,88.485,88.44,88.445,363999999.0
2009-06-09 18:09:00,88.435,88.435,88.385,88.42,475599997.0
2009-06-09 18:10:00,88.42,88.43,88.4,88.41,213600000.0
2009-06-09 18:11:00,88.405,88.425,88.375,88.375,432600000.0
2009-06-09 18:12:00,88.375,88.42,88.375,88.395,390800000.0
2009-06-09 18:13:00,88.4,88.42,88.375,88.395,129600000.0
2009-06-09 18:14:00,88.39,88.41,88.375,88.385,321200000.0
2009-06-09 18:15:00,88.39,88.39,88.345,88.37,141800000.0
2009-06-09 18:16:00,88.37,88.4,88.37,88.39,216000000.0
2009-06-09 18:17:00,88.385,88.41,88.385,88.41,87200000.0
2009-06-09 18:18:00,88.4,88.435,88.4,88.4,211400000.0
2009-06-09 18:19:00,88.4,88.415,88.39,88.4,251400000.0
2009-06-09 18:20:00,88.39,88.4,88.355,88.39,268999999.0
2009-06-09 18:21:00,88.39,88.42,88.385,88.41,367000000.0
2009-06-09 18:22:00,88.42,88.465,88.41,88.465,143200000.0
2009-06-09 18:23:00,88.46,88.46,88.44,88.45,108800000.0
2009-06-09 18:24:00,88.44,88.49,88.44,88.48,213400000.0
2009-06-09 18:25:00,88.475,88.495,88.475,88.485,160200000.0
2009-06-09 18:26:00,88.485,88.515,88.465,88.49,395600000.0
2009-06-09 18:27:00,88.495,88.5,88.42,88.42,376200000.0
2009-06-09 18:28:00,88.42,88.46,88.415,88.44,376800000.0
2009-06-09 18:29:00,88.435,88.465,88.435,88.45,205200000.0
2009-06-09 18:30:00,88.45,88.5,88.44,88.48,317400000.0
2009-06-09 18:31:00,88.48,88.49,88.41,88.42,183000000.0
2009-06-09 18:32:00,88.42,88.43,88.4,88.42,273400000.0
2009-06-09 18:33:00,88.425,88.44,88.4,88.415,302600000.0
2009-06-09 18:34:00,88.42,88.42,88.36,88.39,503600001.0
2009-06-09 18:35:00,88.39,88.395,88.37,88.37,172200000.0
2009-06-09 18:36:00,88.37,88.385,88.36,88.36,157200000.0
2009-06-09 18:37:00,88.355,88.36,88.34,88.36,219400000.0
2009-06-09 18:38:00,88.355,88.37,88.35,88.36,269600000.0
2009-06-09 18:39:00,88.36,88.37,88.35,88.36,232599999.0
2009-06-09 18:40:00,88.36,88.37,88.33,88.335,235000000.0
2009-06-09 18:41:00,88.33,88.37,88.33,88.37,210800000.0
2009-06-09 18:42:00,88.365,88.365,88.33,88.34,200000000.0
2009-06-09 18:43:00,88.34,88.35,88.335,88.34,123800000.0
2009-06-09 18:44:00,88.34,88.39,88.34,88.375,175200000.0
2009-06-09 18:45:00,88.38,88.4,88.37,88.38,166400000.0
2009-06-09 18:46:00,88.38,88.4,88.365,88.39,98000000.0
2009-06-09 18:47:00,88.395,88.41,88.37,88.41,257800000.0
2009-06-09 18:48:00,88.41,88.42,88.41,88.42,76800000.0
2009-06-09 18:49:00,88.42,88.42,88.38,88.4,227400000.0
2009-06-09 18:50:00,88.4,88.43,88.4,88.425,191600000.0
2009-06-09 18:51:00,88.425,88.43,88.365,88.365,273000000.0
2009-06-09 18:52:00,88.37,88.38,88.305,88.31,266600000.0
2009-06-09 18:53:00,88.315,88.38,88.315,88.35,267600000.0
2009-06-09 18:54:00,88.335,88.37,88.31,88.37,226400000.0
2009-06-09 18:55:00,88.38,88.4,88.35,88.35,261400000.0
2009-06-09 18:56:00,88.36,88.375,88.345,88.36,343400000.0
2009-06-09 18:57:00,88.36,88.375,88.36,88.37,185800000.0
2009-06-09 18:58:00,88.37,88.385,88.355,88.365,395200000.0
2009-06-09 18:59:00,88.365,88.395,88.345,88.395,441200000.0
2009-06-09 19:00:00,88.405,88.405,88.36,88.375,315400000.0
2009-06-09 19:01:00,88.375,88.38,88.345,88.355,243800000.0
2009-06-09 19:02:00,88.355,88.39,88.32,88.39,468400000.0
2009-06-09 19:03:00,88.39,88.405,88.375,88.395,259200000.0
2009-06-09 19:04:00,88.395,88.44,88.395,88.41,165600000.0
2009-06-09 19:05:00,88.41,88.43,88.345,88.35,237000000.0
2009-06-09 19:06:00,88.35,88.375,88.35,88.37,177200000.0
2009-06-09 19:07:00,88.375,88.4,88.365,88.395,204400000.0
2009-06-09 19:08:00,88.4,88.49,88.4,88.47,164900000.0
2009-06-09 19:09:00,88.475,88.525,88.465,88.505,46700000.0
2009-06-09 19:10:00,88.505,88.575,88.465,88.565,217600000.0
2009-06-09 19:11:00,88.535,88.56,88.49,88.5,435200001.0
2009-06-09 19:12:00,88.5,88.5,88.425,88.45,223200000.0
2009-06-09 19:13:00,88.45,88.52,88.44,88.5,285200000.0
2009-06-09 19:14:00,88.5,88.525,88.47,88.52,254400000.0
2009-06-09 19:15:00,88.515,88.53,88.49,88.49,225200000.0
2009-06-09 19:16:00,88.5,88.505,88.48,88.49,163800000.0
2009-06-09 19:17:00,88.48,88.545,88.48,88.535,294600000.0
2009-06-09 19:18:00,88.54,88.555,88.505,88.52,287399999.0
2009-06-09 19:19:00,88.52,88.54,88.485,88.495,384199999.0
2009-06-09 19:20:00,88.5,88.54,88.5,88.51,349400001.0
2009-06-09 19:21:00,88.5,88.54,88.495,88.525,141000000.0
2009-06-09 19:22:00,88.53,88.54,88.515,88.53,97600000.0
2009-06-09 19:23:00,88.53,88.55,88.525,88.525,144400000.0
2009-06-09 19:24:00,88.525,88.525,88.465,88.47,326000000.0
2009-06-09 19:25:00,88.47,88.49,88.415,88.48,348200000.0
2009-06-09 19:26:00,88.48,88.5,88.465,88.465,403400001.0
2009-06-09 19:27:00,88.465,88.5,88.45,88.5,264000000.0
2009-06-09 19:28:00,88.5,88.53,88.465,88.53,428600000.0
2009-06-09 19:29:00,88.525,88.54,88.525,88.525,139600000.0
2009-06-09 19:30:00,88.53,88.54,88.505,88.51,309800000.0
2009-06-09 19:31:00,88.505,88.525,88.5,88.515,194800000.0
2009-06-09 19:32:00,88.53,88.54,88.52,88.53,145200000.0
2009-06-09 19:33:00,88.535,88.535,88.52,88.52,113000000.0
2009-06-09 19:34:00,88.52,88.525,88.46,88.5,284600000.0
2009-06-09 19:35:00,88.505,88.505,88.47,88.485,289200000.0
2009-06-09 19:36:00,88.485,88.495,88.465,88.49,377400000.0
2009-06-09 19:37:00,88.49,88.5,88.49,88.5,120000000.0
2009-06-09 19:38:00,88.5,88.5,88.45,88.47,105600001.0
2009-06-09 19:39:00,88.465,88.505,88.45,88.49,192000000.0
2009-06-09 19:40:00,88.5,88.51,88.49,88.5,197000000.0
2009-06-09 19:41:00,88.5,88.51,88.5,88.51,16000000.0
2009-06-09 19:42:00,88.52,88.53,88.49,88.51,153200000.0
2009-06-09 19:43:00,88.51,88.51,88.49,88.49,124200001.0
2009-06-09 19:44:00,88.49,88.51,88.485,88.51,66800000.0
2009-06-09 19:45:00,88.51,88.51,88.495,88.495,57600000.0
2009-06-09 19:46:00,88.5,88.5,88.46,88.48,178200000.0
2009-06-09 19:47:00,88.49,88.5,88.46,88.48,458200000.0
2009-06-09 19:48:00,88.475,88.48,88.465,88.47,183800000.0
2009-06-09 19:49:00,88.465,88.47,88.455,88.46,218200000.0
2009-06-09 19:50:00,88.46,88.49,88.46,88.48,161000000.0
2009-06-09 19:51:00,88.485,88.5,88.48,88.5,145600000.0
2009-06-09 19:52:00,88.5,88.52,88.5,88.515,334200000.0
2009-06-09 19:53:00,88.51,88.52,88.505,88.515,43200000.0
2009-06-09 19:54:00,88.515,88.54,88.5,88.51,220800000.0
2009-06-09 19:55:00,88.505,88.59,88.505,88.585,209000000.0
2009-06-09 19:56:00,88.58,88.6,88.56,88.585,138600000.0
2009-06-09 19:57:00,88.595,88.605,88.56,88.57,154400000.0
2009-06-09 19:58:00,88.57,88.58,88.57,88.575,16600000.0
2009-06-09 19:59:00,88.575,88.575,88.555,88.57,81400000.0
2009-06-09 20:00:00,88.565,88.57,88.56,88.56,42800000.0
2009-06-09 20:01:00,88.56,88.565,88.54,88.545,86200000.0
2009-06-09 20:02:00,88.55,88.58,88.545,88.565,79600000.0
2009-06-09 20:03:00,88.56,88.565,88.53,88.54,89000000.0
2009-06-09 20:04:00,88.53,88.565,88.53,88.565,125600000.0
2009-06-09 20:05:00,88.565,88.57,88.55,88.57,140400000.0
2009-06-09 20:06:00,88.57,88.62,88.56,88.62,105400000.0
2009-06-09 20:07:00,88.615,88.615,88.605,88.61,30000000.0
2009-06-09 20:08:00,88.61,88.63,88.605,88.62,139000000.0
2009-06-09 20:09:00,88.625,88.68,88.62,88.665,202200000.0
2009-06-09 20:10:00,88.665,88.675,88.63,88.64,195200000.0
2009-06-09 20:11:00,88.64,88.64,88.58,88.58,250800000.0
2009-06-09 20:12:00,88.575,88.615,88.575,88.59,166400000.0
2009-06-09 20:13:00,88.59,88.62,88.585,88.61,172200000.0
2009-06-09 20:14:00,88.62,88.625,88.615,88.625,111800000.0
2009-06-09 20:15:00,88.62,88.66,88.62,88.635,327080000.0
2009-06-09 20:16:00,88.635,88.72,88.635,88.71,389400000.0
2009-06-09 20:17:00,88.71,88.715,88.675,88.68,357600000.0
2009-06-09 20:18:00,88.69,88.735,88.69,88.715,156200000.0
2009-06-09 20:19:00,88.71,88.74,88.7,88.74,237400000.0
2009-06-09 20:20:00,88.74,88.76,88.675,88.69,541000000.0
2009-06-09 20:21:00,88.69,88.69,88.655,88.665,249400000.0
2009-06-09 20:22:00,88.665,88.665,88.6,88.62,305200000.0
2009-06-09 20:23:00,88.63,88.66,88.6,88.66,441600000.0
2009-06-09 20:24:00,88.66,88.66,88.61,88.62,517400000.0
2009-06-09 20:25:00,88.615,88.615,88.57,88.59,304600000.0
2009-06-09 20:26:00,88.59,88.605,88.56,88.605,358600000.0
2009-06-09 20:27:00,88.605,88.625,88.585,88.61,276000000.0
2009-06-09 20:28:00,88.6,88.61,88.515,88.52,430200000.0
2009-06-09 20:29:00,88.52,88.53,88.48,88.485,373400001.0
2009-06-09 20:30:00,88.485,88.485,88.425,88.455,498600000.0
2009-06-09 20:31:00,88.47,88.495,88.45,88.48,425200001.0
2009-06-09 20:32:00,88.48,88.5,88.45,88.5,470200000.0
2009-06-09 20:33:00,88.5,88.53,88.47,88.51,502000000.0
2009-06-09 20:34:00,88.51,88.52,88.49,88.49,363600000.0
2009-06-09 20:35:00,88.49,88.515,88.49,88.5,240200000.0
2009-06-09 20:36:00,88.51,88.525,88.5,88.5,231400000.0
2009-06-09 20:37:00,88.51,88.52,88.495,88.5,207800000.0
2009-06-09 20:38:00,88.5,88.5,88.45,88.455,488000002.0
2009-06-09 20:39:00,88.465,88.475,88.46,88.46,228800000.0
2009-06-09 20:40:00,88.46,88.51,88.46,88.48,411000000.0
2009-06-09 20:41:00,88.485,88.5,88.48,88.495,327600000.0
2009-06-09 20:42:00,88.495,88.53,88.49,88.515,194600000.0
2009-06-09 20:43:00,88.51,88.51,88.445,88.445,476200000.0
2009-06-09 20:44:00,88.445,88.47,88.44,88.445,436600000.0
2009-06-09 20:45:00,88.44,88.45,88.41,88.43,428000000.0
2009-06-09 20:46:00,88.43,88.46,88.395,88.43,146800000.0
2009-06-09 20:47:00,88.43,88.43,88.38,88.395,187000000.0
2009-06-09 20:48:00,88.395,88.4,88.375,88.38,54600000.0
2009-06-09 20:49:00,88.38,88.405,88.345,88.39,175200000.0
2009-06-09 20:50:00,88.39,88.415,88.36,88.39,365400000.0
2009-06-09 20:51:00,88.4,88.41,88.37,88.39,435200000.0
2009-06-09 20:52:00,88.38,88.42,88.38,88.41,271200000.0
2009-06-09 20:53:00,88.415,88.475,88.415,88.445,153000000.0
2009-06-09 20:54:00,88.445,88.47,88.43,88.455,183800000.0
2009-06-09 20:55:00,88.45,88.48,88.42,88.48,329600000.0
2009-06-09 20:56:00,88.475,88.5,88.46,88.5,197200000.0
2009-06-09 20:57:00,88.5,88.505,88.475,88.49,281800000.0
2009-06-09 20:58:00,88.48,88.535,88.48,88.53,155400000.0
2009-06-09 20:59:00,88.53,88.545,88.515,88.535,340600000.0
2009-06-09 21:00:00,88.535,88.57,88.52,88.54,216000000.0
2009-06-09 21:01:00,88.53,88.55,88.515,88.52,240400000.0
2009-06-09 21:02:00,88.52,88.55,88.52,88.54,236400000.0
2009-06-09 21:03:00,88.53,88.53,88.49,88.495,233000000.0
2009-06-09 21:04:00,88.495,88.51,88.495,88.495,127200000.0
2009-06-09 21:05:00,88.49,88.505,88.49,88.505,90000000.0
2009-06-09 21:06:00,88.51,88.53,88.505,88.53,77800000.0
2009-06-09 21:07:00,88.525,88.55,88.5,88.52,206800000.0
2009-06-09 21:08:00,88.52,88.52,88.495,88.51,117800000.0
2009-06-09 21:09:00,88.51,88.51,88.485,88.485,31400000.0
2009-06-09 21:10:00,88.49,88.49,88.45,88.45,110800000.0
2009-06-09 21:11:00,88.44,88.45,88.42,88.45,145600000.0
2009-06-09 21:12:00,88.44,88.445,88.41,88.44,87200000.0
2009-06-09 21:13:00,88.44,88.44,88.435,88.44,39600000.0
2009-06-09 21:14:00,88.45,88.475,88.45,88.47,108000000.0
2009-06-09 21:15:00,88.48,88.48,88.4,88.42,106400000.0
2009-06-09 21:16:00,88.42,88.43,88.41,88.42,75600000.0
2009-06-09 21:17:00,88.425,88.49,88.41,88.48,114200000.0
2009-06-09 21:18:00,88.48,88.485,88.46,88.48,164000000.0
2009-06-09 21:19:00,88.48,88.48,88.395,88.41,322200000.0
2009-06-09 21:20:00,88.415,88.42,88.395,88.42,156800000.0
2009-06-09 21:21:00,88.42,88.42,88.4,88.415,180000000.0
2009-06-09 21:22:00,88.39,88.42,88.385,88.405,254600000.0
2009-06-09 21:23:00,88.41,88.41,88.31,88.325,125000000.0
2009-06-09 21:24:00,88.325,88.35,88.315,88.33,238800000.0
2009-06-09 21:25:00,88.335,88.35,88.33,88.35,319000000.0
2009-06-09 21:26:00,88.35,88.38,88.345,88.375,387000000.0
2009-06-09 21:27:00,88.375,88.375,88.35,88.35,71600000.0
2009-06-09 21:28:00,88.35,88.355,88.34,88.35,70000000.0
2009-06-09 21:29:00,88.35,88.365,88.335,88.365,111000000.0
2009-06-09 21:30:00,88.37,88.37,88.33,88.355,242000000.0
2009-06-09 21:31:00,88.35,88.36,88.34,88.34,246800000.0
2009-06-09 21:32:00,88.34,88.36,88.325,88.34,239600000.0
2009-06-09 21:33:00,88.34,88.34,88.27,88.28,153400000.0
2009-06-09 21:34:00,88.29,88.37,88.28,88.345,283400000.0
2009-06-09 21:35:00,88.35,88.36,88.305,88.31,512800000.0
2009-06-09 21:36:00,88.3,88.325,88.29,88.31,321400000.0
2009-06-09 21:37:00,88.31,88.315,88.285,88.3,348000000.0
2009-06-09 21:38:00,88.3,88.33,88.295,88.32,231400000.0
2009-06-09 21:39:00,88.315,88.32,88.31,88.31,213800000.0
2009-06-09 21:40:00,88.31,88.33,88.295,88.325,226600000.0
2009-06-09 21:41:00,88.325,88.33,88.31,88.32,226200000.0
2009-06-09 21:42:00,88.315,88.32,88.24,88.295,399600000.0
2009-06-09 21:43:00,88.295,88.325,88.275,88.3,249200000.0
2009-06-09 21:44:00,88.3,88.335,88.26,88.305,345400000.0
2009-06-09 21:45:00,88.31,88.315,88.3,88.305,144200000.0
2009-06-09 21:46:00,88.31,88.33,88.27,88.27,150400000.0
2009-06-09 21:47:00,88.28,88.3,88.275,88.285,227800000.0
2009-06-09 21:48:00,88.285,88.285,88.215,88.26,132600000.0
2009-06-09 21:49:00,88.255,88.29,88.255,88.29,82200000.0
2009-06-09 21:50:00,88.285,88.29,88.28,88.285,22800000.0
2009-06-09 21:51:00,88.29,88.31,88.29,88.31,31400000.0
2009-06-09 21:52:00,88.31,88.315,88.3,88.3,24200000.0
2009-06-09 21:53:00,88.3,88.335,88.29,88.33,69800000.0
2009-06-09 21:54:00,88.32,88.33,88.31,88.31,44000000.0
2009-06-09 21:55:00,88.31,88.31,88.295,88.3,34600000.0
2009-06-09 21:56:00,88.295,88.305,88.295,88.3,39200000.0
2009-06-09 21:57:00,88.31,88.315,88.27,88.27,45600000.0
2009-06-09 21:58:00,88.28,88.285,88.28,88.28,27600000.0
2009-06-09 21:59:00,88.28,88.29,88.21,88.235,169400000.0
2009-06-09 22:00:00,88.23,88.24,88.205,88.24,111400000.0
2009-06-09 22:01:00,88.24,88.28,88.24,88.265,101200000.0
2009-06-09 22:02:00,88.27,88.28,88.215,88.24,63200000.0
2009-06-09 22:03:00,88.25,88.29,88.25,88.26,52200000.0
2009-06-09 22:04:00,88.26,88.29,88.25,88.26,87200000.0
2009-06-09 22:05:00,88.26,88.26,88.2,88.225,179200000.0
2009-06-09 22:06:00,88.23,88.26,88.225,88.24,15600000.0
2009-06-09 22:07:00,88.24,88.25,88.235,88.25,73600000.0
2009-06-09 22:08:00,88.25,88.25,88.235,88.24,18400000.0
2009-06-09 22:09:00,88.24,88.25,88.18,88.19,232600000.0
2009-06-09 22:10:00,88.205,88.21,88.2,88.2,32000000.0
2009-06-09 22:11:00,88.195,88.21,88.185,88.205,146400000.0
2009-06-09 22:12:00,88.21,88.21,88.17,88.185,228200000.0
2009-06-09 22:13:00,88.19,88.19,88.16,88.17,95200000.0
2009-06-09 22:14:00,88.16,88.17,88.15,88.16,15400000.0
2009-06-09 22:15:00,88.16,88.18,88.16,88.18,20800000.0
2009-06-09 22:16:00,88.19,88.225,88.19,88.215,97800000.0
2009-06-09 22:17:00,88.22,88.22,88.195,88.21,133400000.0
2009-06-09 22:18:00,88.215,88.22,88.2,88.21,123000000.0
2009-06-09 22:19:00,88.21,88.21,88.18,88.2,54600000.0
2009-06-09 22:20:00,88.19,88.195,88.17,88.17,134000000.0
2009-06-09 22:21:00,88.17,88.18,88.165,88.18,45000000.0
2009-06-09 22:22:00,88.185,88.185,88.16,88.16,42800000.0
2009-06-09 22:23:00,88.155,88.19,88.155,88.19,96600000.0
2009-06-09 22:24:00,88.185,88.185,88.185,88.185,9000000.0
2009-06-09 22:25:00,88.19,88.195,88.18,88.185,17600000.0
2009-06-09 22:26:00,88.185,88.185,88.185,88.185,1000000.0
2009-06-09 22:27:00,88.195,88.195,88.185,88.185,7600000.0
2009-06-09 22:28:00,88.17,88.185,88.17,88.185,12800000.0
2009-06-09 22:29:00,88.19,88.21,88.19,88.19,17000000.0
2009-06-09 22:30:00,88.195,88.205,88.19,88.19,18000000.0
2009-06-09 22:31:00,88.19,88.19,88.18,88.19,46000000.0
2009-06-09 22:32:00,88.17,88.17,88.16,88.17,59200000.0
2009-06-09 22:33:00,88.17,88.17,88.16,88.17,33400000.0
2009-06-09 22:34:00,88.17,88.17,88.16,88.17,44400000.0
2009-06-09 22:35:00,88.175,88.175,88.175,88.175,10800000.0
2009-06-09 22:36:00,88.17,88.17,88.17,88.17,13400000.0
2009-06-09 22:37:00,88.17,88.18,88.165,88.17,47000000.0
2009-06-09 22:38:00,88.17,88.17,88.16,88.16,5600000.0
2009-06-09 22:39:00,88.17,88.175,88.16,88.17,57800000.0
2009-06-09 22:40:00,88.17,88.2,88.17,88.18,103400000.0
2009-06-09 22:41:00,88.2,88.23,88.19,88.19,142400000.0
2009-06-09 22:42:00,88.21,88.215,88.145,88.165,200600000.0
2009-06-09 22:43:00,88.175,88.195,88.15,88.19,111000000.0
2009-06-09 22:44:00,88.17,88.18,88.17,88.18,13200000.0
2009-06-09 22:45:00,88.18,88.18,88.165,88.18,58800000.0
2009-06-09 22:46:00,88.2,88.2,88.17,88.175,54800000.0
2009-06-09 22:47:00,88.175,88.21,88.175,88.18,70000000.0
2009-06-09 22:48:00,88.185,88.2,88.17,88.17,44800000.0
2009-06-09 22:49:00,88.18,88.21,88.175,88.19,128000000.0
2009-06-09 22:50:00,88.19,88.19,88.185,88.185,31400000.0
2009-06-09 22:51:00,88.2,88.2,88.175,88.19,79000000.0
2009-06-09 22:52:00,88.2,88.21,88.18,88.19,40400000.0
2009-06-09 22:53:00,88.19,88.2,88.155,88.16,74200000.0
2009-06-09 22:54:00,88.155,88.155,88.15,88.155,40400000.0
2009-06-09 22:55:00,88.155,88.225,88.155,88.225,12800000.0
2009-06-09 22:56:00,88.22,88.22,88.2,88.2,25400000.0
2009-06-09 22:57:00,88.2,88.2,88.19,88.19,26800000.0
2009-06-09 22:58:00,88.2,88.2,88.175,88.19,31000000.0
2009-06-09 22:59:00,88.19,88.195,88.155,88.16,31000000.0
2009-06-09 23:00:00,88.145,88.145,88.145,88.145,2400000.0
2009-06-09 23:01:00,88.125,88.126,88.107,88.107,1000000.0
2009-06-09 23:02:00,88.16,88.16,88.16,88.16,1000000.0
2009-06-09 23:03:00,88.16,88.16,88.16,88.16,2200000.0
2009-06-09 23:04:00,88.15,88.15,88.15,88.15,20600000.0
2009-06-09 23:05:00,88.16,88.16,88.145,88.145,20600000.0
2009-06-09 23:06:00,88.145,88.145,88.135,88.14,11200000.0
2009-06-09 23:07:00,88.155,88.175,88.13,88.14,14000000.0
2009-06-09 23:08:00,88.15,88.16,88.14,88.16,9000000.0
2009-06-09 23:09:00,88.17,88.185,88.125,88.185,23000000.0
2009-06-09 23:10:00,88.19,88.21,88.185,88.195,17000000.0
2009-06-09 23:11:00,88.195,88.195,88.195,88.195,1000000.0
2009-06-09 23:13:00,88.2,88.2,88.2,88.2,1600000.0
2009-06-09 23:14:00,88.195,88.195,88.195,88.195,1000000.0
2009-06-09 23:15:00,88.148,88.148,88.148,88.148,67100000.0
2009-06-09 23:16:00,88.195,88.2,88.13,88.13,67100000.0
2009-06-09 23:17:00,88.119,88.121,88.116,88.116,11800000.0
2009-06-09 23:18:00,88.145,88.145,88.145,88.145,11800000.0
2009-06-09 23:19:00,88.145,88.145,88.145,88.145,2000000.0
2009-06-09 23:20:00,88.165,88.165,88.145,88.155,24600000.0
2009-06-09 23:21:00,88.165,88.165,88.145,88.145,88200000.0
2009-06-09 23:22:00,88.14,88.16,88.135,88.155,83600000.0
2009-06-09 23:23:00,88.15,88.16,88.15,88.16,13200000.0
2009-06-09 23:24:00,88.17,88.17,88.165,88.165,13600000.0
2009-06-09 23:25:00,88.155,88.155,88.155,88.155,2000000.0
2009-06-09 23:26:00,88.133,88.133,88.133,88.133,43000000.0
2009-06-09 23:27:00,88.16,88.175,88.155,88.165,43000000.0
2009-06-09 23:28:00,88.165,88.165,88.16,88.16,3200000.0
2009-06-09 23:29:00,88.155,88.17,88.155,88.17,11400000.0
2009-06-09 23:30:00,88.17,88.17,88.16,88.165,10400000.0
2009-06-09 23:31:00,88.17,88.17,88.17,88.17,1600000.0
2009-06-09 23:32:00,88.16,88.17,88.15,88.15,18400000.0
2009-06-09 23:33:00,88.155,88.16,88.155,88.16,8000000.0
2009-06-09 23:34:00,88.14,88.14,88.125,88.13,61400000.0
2009-06-09 23:35:00,88.13,88.14,88.13,88.13,36600000.0
2009-06-09 23:36:00,88.15,88.17,88.15,88.17,30600000.0
2009-06-09 23:37:00,88.137,88.149,88.137,88.145,33200000.0
2009-06-09 23:38:00,88.18,88.19,88.18,88.19,33200000.0
2009-06-09 23:39:00,88.2,88.22,88.2,88.21,33200000.0
2009-06-09 23:40:00,88.186,88.186,88.186,88.186,2000000.0
2009-06-09 23:41:00,88.21,88.21,88.21,88.21,2000000.0
2009-06-09 23:42:00,88.185,88.185,88.179,88.179,3800000.0
2009-06-09 23:43:00,88.21,88.21,88.21,88.21,3800000.0
2009-06-09 23:44:00,88.21,88.21,88.21,88.21,2000000.0
2009-06-09 23:45:00,88.21,88.22,88.21,88.22,10800000.0
2009-06-09 23:46:00,88.22,88.22,88.22,88.22,2000000.0
2009-06-09 23:48:00,88.192,88.192,88.191,88.192,1600000.0
2009-06-09 23:49:00,88.23,88.23,88.23,88.23,1600000.0
2009-06-09 23:50:00,88.22,88.23,88.22,88.23,9400000.0
2009-06-09 23:51:00,88.21,88.22,88.21,88.22,8000000.0
2009-06-09 23:52:00,88.22,88.23,88.22,88.23,3600000.0
2009-06-09 23:53:00,88.22,88.22,88.22,88.22,5800000.0
2009-06-09 23:54:00,88.22,88.23,88.22,88.23,5600000.0
2009-06-09 23:55:00,88.22,88.22,88.22,88.22,4000000.0
2009-06-09 23:56:00,88.23,88.23,88.22,88.23,11600000.0
2009-06-09 23:57:00,88.23,88.23,88.23,88.23,3200000.0
2009-06-09 23:58:00,88.23,88.23,88.23,88.23,1600000.0
2009-06-09 23:59:00,88.22,88.23,88.22,88.23,9400000.0
2009-06-10 00:00:00,88.23,88.23,88.22,88.22,7400000.0
2009-06-10 00:01:00,88.21,88.21,88.21,88.21,1600000.0
2009-06-10 00:02:00,88.205,88.21,88.205,88.21,2600000.0
2009-06-10 00:03:00,88.205,88.205,88.205,88.205,1000000.0
2009-06-10 00:04:00,88.21,88.21,88.21,88.21,1600000.0
2009-06-10 00:06:00,88.205,88.205,88.205,88.205,1000000.0
2009-06-10 00:07:00,88.172,88.181,88.172,88.179,18400000.0
2009-06-10 00:08:00,88.205,88.205,88.195,88.2,18400000.0
2009-06-10 00:09:00,88.19,88.19,88.19,88.19,6600000.0
2009-06-10 00:10:00,88.195,88.205,88.19,88.19,11200000.0
2009-06-10 00:11:00,88.2,88.22,88.2,88.22,20400000.0
2009-06-10 00:12:00,88.23,88.23,88.23,88.23,1600000.0
2009-06-10 00:13:00,88.23,88.23,88.195,88.195,16600000.0
2009-06-10 00:14:00,88.19,88.2,88.175,88.18,23200000.0
2009-06-10 00:15:00,88.19,88.19,88.19,88.19,3200000.0
2009-06-10 00:16:00,88.19,88.23,88.19,88.225,12800000.0
2009-06-10 00:17:00,88.225,88.23,88.225,88.23,5600000.0
2009-06-10 00:18:00,88.208,88.208,88.199,88.205,22000000.0
2009-06-10 00:19:00,88.25,88.27,88.25,88.25,22000000.0
2009-06-10 00:20:00,88.24,88.27,88.24,88.27,9400000.0
2009-06-10 00:21:00,88.26,88.26,88.26,88.26,3000000.0
2009-06-10 00:22:00,88.237,88.237,88.229,88.229,6400000.0
2009-06-10 00:23:00,88.26,88.26,88.26,88.26,6400000.0
2009-06-10 00:24:00,88.27,88.28,88.26,88.26,19400000.0
2009-06-10 00:25:00,88.26,88.26,88.26,88.26,1600000.0
2009-06-10 00:26:00,88.255,88.26,88.25,88.26,7600000.0
2009-06-10 00:27:00,88.255,88.26,88.255,88.26,2000000.0
2009-06-10 00:28:00,88.234,88.234,88.23,88.231,13400000.0
2009-06-10 00:29:00,88.25,88.26,88.25,88.26,13400000.0
2009-06-10 00:30:00,88.27,88.28,88.26,88.26,14000000.0
2009-06-10 00:31:00,88.26,88.27,88.25,88.25,6600000.0
2009-06-10 00:32:00,88.25,88.26,88.24,88.26,13200000.0
2009-06-10 00:33:00,88.255,88.27,88.25,88.26,16800000.0
2009-06-10 00:34:00,88.25,88.25,88.25,88.25,3000000.0
2009-06-10 00:35:00,88.25,88.25,88.25,88.25,2000000.0
2009-06-10 00:36:00,88.24,88.24,88.22,88.22,11200000.0
2009-06-10 00:37:00,88.22,88.24,88.22,88.22,35800000.0
2009-06-10 00:38:00,88.23,88.23,88.21,88.215,14400000.0
2009-06-10 00:39:00,88.215,88.215,88.205,88.21,16600000.0
2009-06-10 00:40:00,88.205,88.205,88.2,88.2,13800000.0
2009-06-10 00:41:00,88.21,88.21,88.21,88.21,15200000.0
2009-06-10 00:42:00,88.21,88.23,88.21,88.23,26200000.0
2009-06-10 00:43:00,88.23,88.23,88.2,88.2,18600000.0
2009-06-10 00:45:00,88.19,88.2,88.18,88.18,49200000.0
2009-06-10 00:46:00,88.18,88.19,88.18,88.18,8400000.0
2009-06-10 00:47:00,88.18,88.19,88.18,88.19,4800000.0
2009-06-10 00:48:00,88.18,88.2,88.18,88.2,10600000.0
2009-06-10 00:49:00,88.185,88.185,88.185,88.185,2200000.0
2009-06-10 00:51:00,88.21,88.21,88.21,88.21,1600000.0
2009-06-10 00:52:00,88.21,88.21,88.2,88.2,6400000.0
2009-06-10 00:53:00,88.19,88.23,88.19,88.23,13200000.0
2009-06-10 00:54:00,88.21,88.21,88.2,88.205,10400000.0
2009-06-10 00:55:00,88.205,88.23,88.205,88.215,41400000.0
2009-06-10 00:56:00,88.22,88.23,88.215,88.23,8600000.0
2009-06-10 00:57:00,88.23,88.25,88.22,88.22,21200000.0
2009-06-10 00:58:00,88.215,88.26,88.2,88.21,58800000.0
2009-06-10 00:59:00,88.21,88.23,88.18,88.19,91200000.0
2009-06-10 01:00:00,88.19,88.19,88.18,88.19,23000000.0
2009-06-10 01:01:00,88.19,88.225,88.18,88.2,43200000.0
2009-06-10 01:02:00,88.2,88.21,88.18,88.2,35800000.0
2009-06-10 01:03:00,88.2,88.2,88.2,88.2,8000000.0
2009-06-10 01:04:00,88.19,88.2,88.19,88.2,7200000.0
2009-06-10 01:05:00,88.19,88.19,88.18,88.18,23600000.0
2009-06-10 01:06:00,88.19,88.19,88.19,88.19,11200000.0
2009-06-10 01:07:00,88.19,88.19,88.18,88.18,11200000.0
2009-06-10 01:08:00,88.18,88.18,88.18,88.18,6400000.0
2009-06-10 01:09:00,88.175,88.18,88.175,88.18,3600000.0
2009-06-10 01:10:00,88.18,88.18,88.18,88.18,9600000.0
2009-06-10 01:11:00,88.18,88.18,88.17,88.17,6400000.0
2009-06-10 01:12:00,88.17,88.17,88.17,88.17,6400000.0
2009-06-10 01:13:00,88.18,88.18,88.18,88.18,1600000.0
2009-06-10 01:14:00,88.18,88.18,88.165,88.165,7200000.0
2009-06-10 01:15:00,88.165,88.22,88.165,88.18,42600000.0
2009-06-10 01:16:00,88.155,88.17,88.155,88.17,20800000.0
2009-06-10 01:17:00,88.17,88.17,88.17,88.17,3200000.0
2009-06-10 01:18:00,88.17,88.17,88.17,88.17,3200000.0
2009-06-10 01:19:00,88.18,88.18,88.18,88.18,9600000.0
2009-06-10 01:20:00,88.18,88.18,88.16,88.16,16000000.0
2009-06-10 01:21:00,88.16,88.17,88.15,88.16,94000000.0
2009-06-10 01:22:00,88.16,88.16,88.15,88.15,4800000.0
2009-06-10 01:23:00,88.145,88.15,88.13,88.15,97000000.0
2009-06-10 01:24:00,88.15,88.16,88.135,88.145,66400000.0
2009-06-10 01:25:00,88.15,88.15,88.135,88.135,16000000.0
2009-06-10 01:26:00,88.14,88.145,88.08,88.12,157600000.0
2009-06-10 01:27:00,88.12,88.12,88.12,88.12,3200000.0
2009-06-10 01:28:00,88.075,88.075,88.065,88.068,88000000.0
2009-06-10 01:29:00,88.095,88.095,88.065,88.065,88000000.0
2009-06-10 01:30:00,88.08,88.085,88.07,88.07,44200000.0
2009-06-10 01:31:00,88.07,88.09,88.07,88.09,113800000.0
2009-06-10 01:32:00,88.09,88.09,88.07,88.07,12800000.0
2009-06-10 01:33:00,88.07,88.07,88.06,88.06,9800000.0
2009-06-10 01:34:00,88.07,88.07,88.07,88.07,4800000.0
2009-06-10 01:35:00,88.085,88.095,88.07,88.09,72400000.0
2009-06-10 01:36:00,88.09,88.1,88.08,88.1,30600000.0
2009-06-10 01:37:00,88.095,88.1,88.09,88.09,34200000.0
2009-06-10 01:38:00,88.09,88.09,88.07,88.07,48600000.0
2009-06-10 01:39:00,88.08,88.09,88.07,88.07,31400000.0
2009-06-10 01:40:00,88.07,88.07,88.07,88.07,4800000.0
2009-06-10 01:41:00,88.07,88.08,88.065,88.07,20000000.0
2009-06-10 01:42:00,88.07,88.085,88.06,88.085,127000000.0
2009-06-10 01:43:00,88.09,88.1,88.08,88.09,36800000.0
2009-06-10 01:44:00,88.09,88.095,88.09,88.09,45000000.0
2009-06-10 01:45:00,88.08,88.1,88.065,88.075,236800000.0
2009-06-10 01:46:00,88.09,88.09,88.065,88.075,167800000.0
2009-06-10 01:47:00,88.08,88.115,88.055,88.115,153600000.0
2009-06-10 01:48:00,88.115,88.125,88.105,88.125,75400000.0
2009-06-10 01:49:00,88.135,88.135,88.12,88.12,51600000.0
2009-06-10 01:50:00,88.14,88.14,88.085,88.11,47400000.0
2009-06-10 01:51:00,88.11,88.16,88.11,88.15,188000000.0
2009-06-10 01:52:00,88.15,88.15,88.15,88.15,53400000.0
2009-06-10 01:53:00,88.145,88.145,88.14,88.14,17400000.0
2009-06-10 01:54:00,88.14,88.145,88.13,88.145,71400000.0
2009-06-10 01:55:00,88.14,88.145,88.14,88.145,27400000.0
2009-06-10 01:56:00,88.15,88.15,88.14,88.145,83200000.0
2009-06-10 01:57:00,88.15,88.15,88.13,88.14,203200000.0
2009-06-10 01:58:00,88.14,88.14,88.135,88.14,59400000.0
2009-06-10 01:59:00,88.14,88.145,88.13,88.13,260200000.0
2009-06-10 02:00:00,88.14,88.145,88.06,88.07,392600000.0
2009-06-10 02:01:00,88.07,88.135,88.06,88.12,195200000.0
2009-06-10 02:02:00,88.125,88.13,88.1,88.13,227800000.0
2009-06-10 02:03:00,88.14,88.145,88.12,88.135,170600000.0
2009-06-10 02:04:00,88.135,88.145,88.13,88.13,119800000.0
2009-06-10 02:05:00,88.13,88.13,88.115,88.13,120800000.0
2009-06-10 02:06:00,88.13,88.14,88.12,88.12,94000000.0
2009-06-10 02:07:00,88.12,88.13,88.09,88.1,160800000.0
2009-06-10 02:08:00,88.1,88.12,88.095,88.115,83600000.0
2009-06-10 02:09:00,88.115,88.12,88.1,88.11,126600000.0
2009-06-10 02:10:00,88.115,88.115,88.1,88.105,184400000.0
2009-06-10 02:11:00,88.1,88.105,88.095,88.105,74600000.0
2009-06-10 02:12:00,88.105,88.13,88.085,88.13,150600000.0
2009-06-10 02:13:00,88.13,88.15,88.12,88.12,189200000.0
2009-06-10 02:14:00,88.12,88.135,88.12,88.135,103600000.0
2009-06-10 02:15:00,88.14,88.145,88.135,88.14,33600000.0
2009-06-10 02:16:00,88.145,88.225,88.145,88.19,549800000.0
2009-06-10 02:17:00,88.19,88.205,88.185,88.2,92800000.0
2009-06-10 02:18:00,88.2,88.2,88.17,88.185,309200000.0
2009-06-10 02:19:00,88.185,88.2,88.155,88.2,256000000.0
2009-06-10 02:20:00,88.2,88.21,88.19,88.205,297000000.0
2009-06-10 02:21:00,88.21,88.21,88.175,88.18,246200000.0
2009-06-10 02:22:00,88.18,88.2,88.17,88.19,148400000.0
2009-06-10 02:23:00,88.185,88.185,88.16,88.17,168400000.0
2009-06-10 02:24:00,88.17,88.18,88.16,88.17,162600000.0
2009-06-10 02:25:00,88.17,88.17,88.16,88.165,33800000.0
2009-06-10 02:26:00,88.17,88.18,88.16,88.18,97000000.0
2009-06-10 02:27:00,88.17,88.17,88.14,88.16,104000000.0
2009-06-10 02:28:00,88.16,88.16,88.135,88.14,129800000.0
2009-06-10 02:29:00,88.14,88.155,88.14,88.14,127800000.0
2009-06-10 02:30:00,88.14,88.14,88.005,88.08,610200000.0
2009-06-10 02:31:00,88.08,88.12,88.08,88.09,351400000.0
2009-06-10 02:32:00,88.09,88.09,88.035,88.06,431200000.0
2009-06-10 02:33:00,88.06,88.07,88.045,88.065,369200000.0
2009-06-10 02:34:00,88.075,88.085,88.05,88.06,279800000.0
2009-06-10 02:35:00,88.065,88.085,88.065,88.08,136200000.0
2009-06-10 02:36:00,88.08,88.15,88.035,88.09,503200000.0
2009-06-10 02:37:00,88.095,88.095,88.08,88.08,241600000.0
2009-06-10 02:38:00,88.07,88.08,88.04,88.05,144200000.0
2009-06-10 02:39:00,88.06,88.095,88.06,88.095,293800000.0
2009-06-10 02:40:00,88.095,88.15,88.095,88.15,248800000.0
2009-06-10 02:41:00,88.15,88.16,88.14,88.15,193000000.0
2009-06-10 02:42:00,88.155,88.165,88.15,88.155,273000000.0
2009-06-10 02:43:00,88.15,88.17,88.145,88.17,213600000.0
2009-06-10 02:44:00,88.17,88.17,88.14,88.15,348200000.0
2009-06-10 02:45:00,88.155,88.155,88.14,88.14,162600000.0
2009-06-10 02:46:00,88.145,88.15,88.13,88.14,306400000.0
2009-06-10 02:47:00,88.145,88.145,88.12,88.135,247000000.0
2009-06-10 02:48:00,88.135,88.135,88.12,88.125,320400000.0
2009-06-10 02:49:00,88.135,88.135,88.115,88.115,349200000.0
2009-06-10 02:50:00,88.12,88.12,88.11,88.12,213200000.0
2009-06-10 02:51:00,88.12,88.13,88.11,88.13,246400000.0
2009-06-10 02:52:00,88.12,88.13,88.105,88.105,428000000.0
2009-06-10 02:53:00,88.1,88.105,88.04,88.04,307200000.0
2009-06-10 02:54:00,88.04,88.065,88.015,88.015,360200000.0
2009-06-10 02:55:00,88.015,88.035,87.99,88.02,677800000.0
2009-06-10 02:56:00,88.035,88.045,87.995,87.995,243000000.0
2009-06-10 02:57:00,87.99,88.015,87.99,88.0,397600000.0
2009-06-10 02:58:00,88.005,88.005,87.97,87.99,227800000.0
2009-06-10 02:59:00,87.98,88.005,87.97,88.0,561600000.0
2009-06-10 03:00:00,88.0,88.045,88.0,88.045,433000000.0
2009-06-10 03:01:00,88.045,88.065,88.045,88.06,178600000.0
2009-06-10 03:02:00,88.055,88.075,88.04,88.06,430800000.0
2009-06-10 03:03:00,88.06,88.065,88.045,88.045,154400000.0
2009-06-10 03:04:00,88.05,88.085,88.05,88.08,197000000.0
2009-06-10 03:05:00,88.08,88.08,88.035,88.035,215200000.0
2009-06-10 03:06:00,88.04,88.045,88.02,88.03,343600000.0
2009-06-10 03:07:00,88.025,88.025,87.99,88.025,362600000.0
2009-06-10 03:08:00,88.03,88.05,88.005,88.025,312800000.0
2009-06-10 03:09:00,88.025,88.04,88.02,88.02,264200000.0
2009-06-10 03:10:00,88.03,88.03,88.005,88.015,407400000.0
2009-06-10 03:11:00,88.015,88.05,88.015,88.04,304000000.0
2009-06-10 03:12:00,88.05,88.07,88.04,88.05,205000000.0
2009-06-10 03:13:00,88.05,88.09,88.04,88.075,275400000.0
2009-06-10 03:14:00,88.085,88.09,88.05,88.05,401600000.0
2009-06-10 03:15:00,88.04,88.07,88.04,88.065,130600000.0
2009-06-10 03:16:00,88.065,88.1,88.065,88.07,167200000.0
2009-06-10 03:17:00,88.07,88.11,88.07,88.105,269600000.0
2009-06-10 03:18:00,88.105,88.145,88.1,88.14,265800000.0
2009-06-10 03:19:00,88.135,88.155,88.135,88.155,223200000.0
2009-06-10 03:20:00,88.15,88.18,88.14,88.18,329000000.0
2009-06-10 03:21:00,88.17,88.185,88.16,88.175,302400000.0
2009-06-10 03:22:00,88.175,88.185,88.175,88.175,126600000.0
2009-06-10 03:23:00,88.18,88.18,88.15,88.155,182400000.0
2009-06-10 03:24:00,88.175,88.225,88.17,88.225,297200000.0
2009-06-10 03:25:00,88.22,88.24,88.2,88.21,254000000.0
2009-06-10 03:26:00,88.215,88.24,88.2,88.22,292000000.0
2009-06-10 03:27:00,88.22,88.235,88.2,88.2,188000000.0
2009-06-10 03:28:00,88.2,88.215,88.19,88.2,311600000.0
2009-06-10 03:29:00,88.2,88.2,88.19,88.19,84200000.0
2009-06-10 03:30:00,88.19,88.19,88.17,88.18,174800000.0
2009-06-10 03:31:00,88.18,88.185,88.18,88.185,105400000.0
2009-06-10 03:32:00,88.18,88.22,88.18,88.21,128400000.0
2009-06-10 03:33:00,88.205,88.205,88.16,88.175,411800000.0
2009-06-10 03:34:00,88.175,88.175,88.15,88.15,302400000.0
2009-06-10 03:35:00,88.15,88.15,88.13,88.135,486800000.0
2009-06-10 03:36:00,88.14,88.145,88.13,88.13,188800000.0
2009-06-10 03:37:00,88.13,88.13,88.05,88.085,252800000.0
2009-06-10 03:38:00,88.085,88.115,88.065,88.085,278200000.0
2009-06-10 03:39:00,88.08,88.125,88.08,88.11,291200000.0
2009-06-10 03:40:00,88.11,88.115,88.09,88.09,264800000.0
2009-06-10 03:41:00,88.09,88.14,88.08,88.12,131400000.0
2009-06-10 03:42:00,88.11,88.12,88.1,88.1,232000000.0
2009-06-10 03:43:00,88.1,88.115,88.1,88.115,97600000.0
2009-06-10 03:44:00,88.115,88.115,88.1,88.1,38400000.0
2009-06-10 03:45:00,88.09,88.11,88.09,88.1,50200000.0
2009-06-10 03:46:00,88.11,88.115,88.1,88.115,88200000.0
2009-06-10 03:47:00,88.12,88.12,88.11,88.12,60800000.0
2009-06-10 03:48:00,88.11,88.155,88.11,88.155,245600000.0
2009-06-10 03:49:00,88.155,88.18,88.155,88.16,368000000.0
2009-06-10 03:50:00,88.16,88.19,88.16,88.19,69000000.0
2009-06-10 03:51:00,88.195,88.21,88.18,88.195,348000000.0
2009-06-10 03:52:00,88.19,88.205,88.18,88.19,438400000.0
2009-06-10 03:53:00,88.19,88.19,88.125,88.125,476600000.0
2009-06-10 03:54:00,88.135,88.155,88.085,88.085,373200000.0
2009-06-10 03:55:00,88.09,88.14,88.085,88.13,424000000.0
2009-06-10 03:56:00,88.13,88.135,88.11,88.13,363000000.0
2009-06-10 03:57:00,88.135,88.135,88.11,88.12,220400000.0
2009-06-10 03:58:00,88.12,88.15,88.105,88.15,426600000.0
2009-06-10 03:59:00,88.15,88.19,88.145,88.18,308800000.0
2009-06-10 04:00:00,88.175,88.195,88.175,88.19,279000000.0
2009-06-10 04:01:00,88.195,88.195,88.18,88.18,209400000.0
2009-06-10 04:02:00,88.18,88.185,88.165,88.17,230200000.0
2009-06-10 04:03:00,88.17,88.18,88.095,88.13,277300000.0
2009-06-10 04:04:00,88.13,88.135,88.095,88.115,273600000.0
2009-06-10 04:05:00,88.115,88.115,88.11,88.115,85800000.0
2009-06-10 04:06:00,88.125,88.13,88.115,88.13,92000000.0
2009-06-10 04:07:00,88.12,88.14,88.11,88.12,114000000.0
2009-06-10 04:08:00,88.12,88.12,88.11,88.11,34000000.0
2009-06-10 04:09:00,88.11,88.15,88.11,88.15,53600000.0
2009-06-10 04:10:00,88.15,88.16,88.115,88.13,132400000.0
2009-06-10 04:11:00,88.13,88.13,88.13,88.13,4800000.0
2009-06-10 04:12:00,88.125,88.15,88.125,88.15,7200000.0
2009-06-10 04:13:00,88.145,88.18,88.145,88.18,156200000.0
2009-06-10 04:14:00,88.18,88.18,88.145,88.145,244200000.0
2009-06-10 04:15:00,88.145,88.215,88.145,88.165,371200000.0
2009-06-10 04:16:00,88.165,88.24,88.165,88.22,373200000.0
2009-06-10 04:17:00,88.235,88.285,88.225,88.255,537000000.0
2009-06-10 04:18:00,88.245,88.255,88.215,88.235,341400000.0
2009-06-10 04:19:00,88.235,88.25,88.225,88.235,186400000.0
2009-06-10 04:20:00,88.25,88.255,88.235,88.245,199400000.0
2009-06-10 04:21:00,88.245,88.29,88.245,88.265,405000000.0
2009-06-10 04:22:00,88.275,88.315,88.23,88.24,300600000.0
2009-06-10 04:23:00,88.24,88.28,88.24,88.255,278200000.0
2009-06-10 04:24:00,88.26,88.26,88.225,88.245,243400000.0
2009-06-10 04:25:00,88.245,88.25,88.225,88.245,320600000.0
2009-06-10 04:26:00,88.245,88.25,88.235,88.245,232600000.0
2009-06-10 04:27:00,88.26,88.295,88.245,88.295,348400000.0
2009-06-10 04:28:00,88.295,88.295,88.28,88.28,268600000.0
2009-06-10 04:29:00,88.28,88.295,88.27,88.29,247000000.0
2009-06-10 04:30:00,88.29,88.3,88.29,88.3,109600000.0
2009-06-10 04:31:00,88.3,88.31,88.3,88.31,36400000.0
2009-06-10 04:32:00,88.31,88.32,88.3,88.32,41200000.0
2009-06-10 04:33:00,88.32,88.32,88.315,88.32,72000000.0
2009-06-10 04:34:00,88.32,88.335,88.305,88.33,170400000.0
2009-06-10 04:35:00,88.335,88.335,88.285,88.285,357200000.0
2009-06-10 04:36:00,88.285,88.29,88.275,88.29,111600000.0
2009-06-10 04:37:00,88.285,88.285,88.265,88.265,101400000.0
2009-06-10 04:38:00,88.275,88.29,88.265,88.29,88400000.0
2009-06-10 04:39:00,88.29,88.295,88.275,88.29,395600000.0
2009-06-10 04:40:00,88.29,88.305,88.275,88.295,306800000.0
2009-06-10 04:41:00,88.3,88.32,88.295,88.3,189000000.0
2009-06-10 04:42:00,88.3,88.315,88.285,88.31,168200000.0
2009-06-10 04:43:00,88.32,88.33,88.305,88.33,176200000.0
2009-06-10 04:44:00,88.32,88.33,88.305,88.315,135200000.0
2009-06-10 04:45:00,88.32,88.33,88.315,88.33,79200000.0
2009-06-10 04:46:00,88.325,88.34,88.315,88.32,174600000.0
2009-06-10 04:47:00,88.315,88.34,88.295,88.33,337400000.0
2009-06-10 04:48:00,88.33,88.34,88.305,88.315,213000000.0
2009-06-10 04:49:00,88.315,88.34,88.315,88.335,219000000.0
2009-06-10 04:50:00,88.35,88.355,88.35,88.355,138000000.0
2009-06-10 04:51:00,88.335,88.34,88.335,88.34,58600000.0
2009-06-10 04:52:00,88.345,88.35,88.335,88.335,222200000.0
2009-06-10 04:53:00,88.335,88.355,88.335,88.345,162200000.0
2009-06-10 04:54:00,88.355,88.365,88.355,88.355,267200000.0
2009-06-10 04:55:00,88.355,88.4,88.355,88.375,602600000.0
2009-06-10 04:56:00,88.375,88.39,88.32,88.335,393000000.0
2009-06-10 04:57:00,88.335,88.345,88.315,88.335,180200000.0
2009-06-10 04:58:00,88.34,88.345,88.33,88.335,183400000.0
2009-06-10 04:59:00,88.335,88.36,88.325,88.35,173000000.0
2009-06-10 05:00:00,88.335,88.345,88.315,88.315,299000000.0
2009-06-10 05:01:00,88.305,88.34,88.305,88.34,129800000.0
2009-06-10 05:02:00,88.335,88.37,88.33,88.37,237400000.0
2009-06-10 05:03:00,88.365,88.37,88.355,88.365,335400000.0
2009-06-10 05:04:00,88.355,88.355,88.345,88.355,148800000.0
2009-06-10 05:05:00,88.355,88.36,88.335,88.355,221400000.0
2009-06-10 05:06:00,88.36,88.385,88.355,88.375,268200000.0
2009-06-10 05:07:00,88.375,88.39,88.375,88.38,233400000.0
2009-06-10 05:08:00,88.39,88.415,88.375,88.385,445800000.0
2009-06-10 05:09:00,88.415,88.44,88.415,88.44,260600000.0
2009-06-10 05:10:00,88.44,88.465,88.415,88.465,289400000.0
2009-06-10 05:11:00,88.47,88.485,88.46,88.46,297400000.0
2009-06-10 05:12:00,88.45,88.45,88.435,88.44,46600000.0
2009-06-10 05:13:00,88.44,88.45,88.425,88.435,138000000.0
2009-06-10 05:14:00,88.435,88.45,88.415,88.435,384800000.0
2009-06-10 05:15:00,88.435,88.45,88.425,88.44,247200000.0
2009-06-10 05:16:00,88.435,88.44,88.43,88.435,53800000.0
2009-06-10 05:17:00,88.435,88.445,88.435,88.445,69000000.0
2009-06-10 05:18:00,88.44,88.46,88.44,88.46,237400000.0
2009-06-10 05:19:00,88.44,88.45,88.415,88.425,293600000.0
2009-06-10 05:20:00,88.43,88.46,88.43,88.46,168600000.0
2009-06-10 05:21:00,88.46,88.505,88.46,88.495,609600000.0
2009-06-10 05:22:00,88.495,88.51,88.485,88.495,470000000.0
2009-06-10 05:23:00,88.495,88.53,88.495,88.52,134800000.0
2009-06-10 05:24:00,88.54,88.54,88.505,88.515,220200000.0
2009-06-10 05:25:00,88.525,88.545,88.515,88.54,215600000.0
2009-06-10 05:26:00,88.54,88.54,88.535,88.535,27000000.0
2009-06-10 05:27:00,88.555,88.555,88.52,88.52,173400000.0
2009-06-10 05:28:00,88.51,88.52,88.495,88.495,178800000.0
2009-06-10 05:29:00,88.52,88.525,88.475,88.475,237000000.0
2009-06-10 05:30:00,88.475,88.485,88.455,88.465,389200000.0
2009-06-10 05:31:00,88.465,88.48,88.465,88.47,272200000.0
2009-06-10 05:32:00,88.48,88.495,88.48,88.495,213000000.0
2009-06-10 05:33:00,88.5,88.51,88.495,88.495,48200000.0
2009-06-10 05:34:00,88.5,88.5,88.49,88.49,134400000.0
2009-06-10 05:35:00,88.495,88.51,88.475,88.485,268200000.0
2009-06-10 05:36:00,88.49,88.495,88.485,88.485,136400000.0
2009-06-10 05:37:00,88.485,88.495,88.485,88.495,343400000.0
2009-06-10 05:38:00,88.495,88.5,88.475,88.5,322600000.0
2009-06-10 05:39:00,88.49,88.5,88.485,88.485,144800000.0
2009-06-10 05:40:00,88.485,88.49,88.475,88.48,308600000.0
2009-06-10 05:41:00,88.485,88.49,88.465,88.485,204400000.0
2009-06-10 05:42:00,88.485,88.495,88.485,88.495,73800000.0
2009-06-10 05:43:00,88.485,88.495,88.485,88.49,156200000.0
2009-06-10 05:44:00,88.495,88.505,88.49,88.5,150600000.0
2009-06-10 05:45:00,88.5,88.505,88.5,88.505,13800000.0
2009-06-10 05:46:00,88.515,88.545,88.51,88.545,111600000.0
2009-06-10 05:47:00,88.54,88.56,88.535,88.545,135800000.0
2009-06-10 05:48:00,88.55,88.56,88.52,88.535,157200000.0
2009-06-10 05:49:00,88.535,88.54,88.525,88.535,92400000.0
2009-06-10 05:50:00,88.525,88.54,88.485,88.505,334400000.0
2009-06-10 05:51:00,88.495,88.505,88.46,88.48,157200000.0
2009-06-10 05:52:00,88.475,88.48,88.475,88.475,61000000.0
2009-06-10 05:53:00,88.475,88.49,88.475,88.49,76200000.0
2009-06-10 05:54:00,88.49,88.5,88.49,88.495,156600000.0
2009-06-10 05:55:00,88.485,88.485,88.48,88.48,70600000.0
2009-06-10 05:56:00,88.495,88.505,88.475,88.495,444800000.0
2009-06-10 05:57:00,88.49,88.5,88.475,88.475,283800000.0
2009-06-10 05:58:00,88.48,88.48,88.465,88.47,260600000.0
2009-06-10 05:59:00,88.475,88.475,88.465,88.475,181400000.0
2009-06-10 06:00:00,88.48,88.485,88.475,88.485,168000000.0
2009-06-10 06:01:00,88.485,88.49,88.48,88.49,299600000.0
2009-06-10 06:02:00,88.49,88.49,88.48,88.485,155000000.0
2009-06-10 06:03:00,88.485,88.49,88.46,88.475,428000000.0
2009-06-10 06:04:00,88.485,88.495,88.445,88.445,375200000.0
2009-06-10 06:05:00,88.46,88.465,88.45,88.45,59400000.0
2009-06-10 06:06:00,88.455,88.455,88.445,88.45,86200000.0
2009-06-10 06:07:00,88.445,88.45,88.395,88.395,609000000.0
2009-06-10 06:08:00,88.395,88.42,88.395,88.415,235800000.0
2009-06-10 06:09:00,88.415,88.415,88.38,88.385,229400000.0
2009-06-10 06:10:00,88.385,88.4,88.375,88.385,323800000.0
2009-06-10 06:11:00,88.385,88.435,88.385,88.43,393800000.0
2009-06-10 06:12:00,88.43,88.44,88.425,88.43,194600000.0
2009-06-10 06:13:00,88.435,88.435,88.335,88.345,395200000.0
2009-06-10 06:14:00,88.35,88.355,88.32,88.335,153200000.0
2009-06-10 06:15:00,88.335,88.35,88.32,88.32,228800000.0
2009-06-10 06:16:00,88.32,88.32,88.295,88.32,262400000.0
2009-06-10 06:17:00,88.315,88.34,88.315,88.34,130400000.0
2009-06-10 06:18:00,88.345,88.365,88.335,88.335,267200000.0
2009-06-10 06:19:00,88.335,88.345,88.315,88.335,340600000.0
2009-06-10 06:20:00,88.33,88.335,88.315,88.325,278200000.0
2009-06-10 06:21:00,88.315,88.325,88.31,88.31,145800000.0
2009-06-10 06:22:00,88.31,88.315,88.3,88.305,144600000.0
2009-06-10 06:23:00,88.315,88.325,88.295,88.32,242400000.0
2009-06-10 06:24:00,88.315,88.345,88.315,88.345,224000000.0
2009-06-10 06:25:00,88.345,88.345,88.335,88.345,35400000.0
2009-06-10 06:26:00,88.345,88.345,88.335,88.335,63800000.0
2009-06-10 06:27:00,88.345,88.365,88.345,88.365,145200000.0
2009-06-10 06:28:00,88.365,88.385,88.365,88.385,153200000.0
2009-06-10 06:29:00,88.385,88.4,88.385,88.395,309400000.0
2009-06-10 06:30:00,88.395,88.395,88.355,88.365,291800000.0
2009-06-10 06:31:00,88.37,88.38,88.365,88.38,295000000.0
2009-06-10 06:32:00,88.38,88.395,88.38,88.395,110800000.0
2009-06-10 06:33:00,88.4,88.41,88.395,88.405,231800000.0
2009-06-10 06:34:00,88.405,88.405,88.39,88.39,180400000.0
2009-06-10 06:35:00,88.38,88.395,88.38,88.39,103200000.0
2009-06-10 06:36:00,88.39,88.395,88.37,88.395,157800000.0
2009-06-10 06:37:00,88.395,88.4,88.375,88.395,317400000.0
2009-06-10 06:38:00,88.385,88.4,88.385,88.385,266600000.0
2009-06-10 06:39:00,88.375,88.41,88.375,88.395,300400000.0
2009-06-10 06:40:00,88.395,88.415,88.375,88.415,542800000.0
2009-06-10 06:41:00,88.405,88.415,88.405,88.41,219000000.0
2009-06-10 06:42:00,88.41,88.415,88.375,88.4,201000000.0
2009-06-10 06:43:00,88.4,88.41,88.375,88.395,416000000.0
2009-06-10 06:44:00,88.4,88.42,88.39,88.4,351000000.0
2009-06-10 06:45:00,88.4,88.415,88.385,88.405,358400000.0
2009-06-10 06:46:00,88.395,88.42,88.395,88.41,461200000.0
2009-06-10 06:47:00,88.415,88.435,88.415,88.43,301000000.0
2009-06-10 06:48:00,88.43,88.44,88.415,88.435,236000000.0
2009-06-10 06:49:00,88.43,88.435,88.41,88.42,526000000.0
2009-06-10 06:50:00,88.415,88.415,88.395,88.405,231400000.0
2009-06-10 06:51:00,88.395,88.425,88.395,88.425,75600000.0
2009-06-10 06:52:00,88.435,88.435,88.41,88.41,99400000.0
2009-06-10 06:53:00,88.405,88.405,88.39,88.4,109400000.0
2009-06-10 06:54:00,88.4,88.4,88.385,88.39,122000000.0
2009-06-10 06:55:00,88.395,88.395,88.385,88.39,110000000.0
2009-06-10 06:56:00,88.39,88.415,88.39,88.395,149000000.0
2009-06-10 06:57:00,88.395,88.41,88.395,88.405,56800000.0
2009-06-10 06:58:00,88.41,88.42,88.395,88.41,241600000.0
2009-06-10 06:59:00,88.395,88.425,88.395,88.42,259400000.0
2009-06-10 07:00:00,88.415,88.445,88.415,88.415,372000000.0
2009-06-10 07:01:00,88.43,88.435,88.405,88.42,293000000.0
2009-06-10 07:02:00,88.415,88.44,88.415,88.42,265400000.0
2009-06-10 07:03:00,88.415,88.42,88.395,88.395,197400000.0
2009-06-10 07:04:00,88.405,88.415,88.395,88.41,277200000.0
2009-06-10 07:05:00,88.41,88.42,88.4,88.41,422400000.0
2009-06-10 07:06:00,88.405,88.41,88.395,88.4,155800000.0
2009-06-10 07:07:00,88.4,88.405,88.4,88.4,131400000.0
2009-06-10 07:08:00,88.405,88.405,88.4,88.4,56000000.0
2009-06-10 07:09:00,88.4,88.4,88.39,88.39,162600000.0
2009-06-10 07:10:00,88.395,88.395,88.395,88.395,9600000.0
2009-06-10 07:11:00,88.39,88.39,88.39,88.39,3600000.0
2009-06-10 07:12:00,88.39,88.455,88.39,88.445,385000000.0
2009-06-10 07:13:00,88.435,88.44,88.415,88.415,187800000.0
2009-06-10 07:14:00,88.43,88.43,88.415,88.415,240200000.0
2009-06-10 07:15:00,88.425,88.425,88.415,88.425,26600000.0
2009-06-10 07:16:00,88.43,88.435,88.425,88.425,83000000.0
2009-06-10 07:17:00,88.425,88.475,88.42,88.465,305400000.0
2009-06-10 07:18:00,88.475,88.485,88.445,88.475,235600000.0
2009-06-10 07:19:00,88.475,88.48,88.45,88.455,296800000.0
2009-06-10 07:20:00,88.455,88.47,88.455,88.465,107800000.0
2009-06-10 07:21:00,88.47,88.5,88.47,88.49,220800000.0
2009-06-10 07:22:00,88.49,88.525,88.48,88.515,378800000.0
2009-06-10 07:23:00,88.515,88.575,88.51,88.545,201600000.0
2009-06-10 07:24:00,88.545,88.555,88.515,88.545,704000000.0
2009-06-10 07:25:00,88.545,88.56,88.525,88.545,439600000.0
2009-06-10 07:26:00,88.56,88.57,88.535,88.54,322000000.0
2009-06-10 07:27:00,88.54,88.61,88.535,88.59,261200000.0
2009-06-10 07:28:00,88.58,88.605,88.565,88.585,694800000.0
2009-06-10 07:29:00,88.595,88.6,88.555,88.595,440200000.0
2009-06-10 07:30:00,88.575,88.61,88.555,88.585,707600000.0
2009-06-10 07:31:00,88.6,88.625,88.575,88.61,371200000.0
2009-06-10 07:32:00,88.605,88.645,88.605,88.645,193600000.0
2009-06-10 07:33:00,88.625,88.625,88.555,88.61,505400000.0
2009-06-10 07:34:00,88.61,88.61,88.535,88.535,251200000.0
2009-06-10 07:35:00,88.545,88.59,88.545,88.56,321800000.0
2009-06-10 07:36:00,88.57,88.595,88.57,88.595,113400000.0
2009-06-10 07:37:00,88.595,88.66,88.585,88.65,748800000.0
2009-06-10 07:38:00,88.65,88.65,88.615,88.65,512000000.0
2009-06-10 07:39:00,88.65,88.67,88.625,88.67,656400000.0
2009-06-10 07:40:00,88.67,88.67,88.655,88.655,379800000.0
2009-06-10 07:41:00,88.655,88.67,88.615,88.62,651800000.0
2009-06-10 07:42:00,88.615,88.655,88.605,88.655,395600000.0
2009-06-10 07:43:00,88.645,88.655,88.63,88.635,209000000.0
2009-06-10 07:44:00,88.63,88.655,88.63,88.64,107000000.0
2009-06-10 07:45:00,88.64,88.665,88.635,88.665,234800000.0
2009-06-10 07:46:00,88.665,88.675,88.655,88.66,372800000.0
2009-06-10 07:47:00,88.66,88.68,88.66,88.66,435000000.0
2009-06-10 07:48:00,88.66,88.685,88.645,88.675,386200000.0
2009-06-10 07:49:00,88.675,88.715,88.645,88.69,538800000.0
2009-06-10 07:50:00,88.695,88.7,88.67,88.69,535000000.0
2009-06-10 07:51:00,88.69,88.71,88.69,88.7,196800000.0
2009-06-10 07:52:00,88.7,88.735,88.7,88.725,388400000.0
2009-06-10 07:53:00,88.735,88.74,88.705,88.72,505200000.0
2009-06-10 07:54:00,88.71,88.715,88.68,88.69,518800000.0
2009-06-10 07:55:00,88.685,88.695,88.66,88.685,427600000.0
2009-06-10 07:56:00,88.685,88.725,88.685,88.725,294800000.0
2009-06-10 07:57:00,88.725,88.735,88.715,88.73,149200000.0
2009-06-10 07:58:00,88.735,88.74,88.705,88.73,234000000.0
2009-06-10 07:59:00,88.735,88.75,88.73,88.73,163400000.0
2009-06-10 08:00:00,88.73,88.765,88.715,88.75,546200000.0
2009-06-10 08:01:00,88.75,88.77,88.74,88.76,350000000.0
2009-06-10 08:02:00,88.76,88.775,88.75,88.77,88400000.0
2009-06-10 08:03:00,88.775,88.785,88.72,88.72,298000000.0
2009-06-10 08:04:00,88.735,88.76,88.73,88.75,246200000.0
2009-06-10 08:05:00,88.76,88.775,88.74,88.775,211000000.0
2009-06-10 08:06:00,88.765,88.78,88.735,88.755,434000000.0
2009-06-10 08:07:00,88.765,88.765,88.67,88.72,625600000.0
2009-06-10 08:08:00,88.715,88.745,88.705,88.725,423000001.0
2009-06-10 08:09:00,88.73,88.74,88.67,88.69,391200000.0
2009-06-10 08:10:00,88.665,88.71,88.655,88.66,285400000.0
2009-06-10 08:11:00,88.645,88.655,88.63,88.64,245000000.0
2009-06-10 08:12:00,88.64,88.665,88.625,88.645,356600001.0
2009-06-10 08:13:00,88.66,88.68,88.65,88.68,311600000.0
2009-06-10 08:14:00,88.68,88.685,88.65,88.66,218200000.0
2009-06-10 08:15:00,88.665,88.72,88.665,88.69,312800000.0
2009-06-10 08:16:00,88.695,88.7,88.65,88.65,301400000.0
2009-06-10 08:17:00,88.65,88.685,88.645,88.67,336000000.0
2009-06-10 08:18:00,88.68,88.695,88.67,88.69,337800002.0
2009-06-10 08:19:00,88.685,88.71,88.68,88.69,229200000.0
2009-06-10 08:20:00,88.68,88.69,88.63,88.655,224600000.0
2009-06-10 08:21:00,88.66,88.67,88.63,88.64,276800000.0
2009-06-10 08:22:00,88.65,88.7,88.645,88.695,403800000.0
2009-06-10 08:23:00,88.71,88.72,88.665,88.67,527400000.0
2009-06-10 08:24:00,88.68,88.7,88.665,88.665,207800000.0
2009-06-10 08:25:00,88.665,88.68,88.65,88.66,135600000.0
2009-06-10 08:26:00,88.655,88.67,88.635,88.645,236600000.0
2009-06-10 08:27:00,88.645,88.65,88.63,88.63,95600000.0
2009-06-10 08:28:00,88.63,88.63,88.585,88.595,168200000.0
2009-06-10 08:29:00,88.595,88.595,88.55,88.55,179600000.0
2009-06-10 08:30:00,88.55,88.56,88.515,88.525,163200000.0
2009-06-10 08:31:00,88.52,88.575,88.52,88.57,134400000.0
2009-06-10 08:32:00,88.57,88.59,88.56,88.57,226200000.0
2009-06-10 08:33:00,88.57,88.595,88.565,88.58,118800000.0
2009-06-10 08:34:00,88.58,88.62,88.57,88.6,179000000.0
2009-06-10 08:35:00,88.6,88.615,88.58,88.58,176400000.0
2009-06-10 08:36:00,88.595,88.645,88.595,88.635,96000000.0
2009-06-10 08:37:00,88.635,88.665,88.63,88.66,130800000.0
2009-06-10 08:38:00,88.665,88.675,88.65,88.665,147000000.0
2009-06-10 08:39:00,88.66,88.72,88.66,88.72,261800000.0
2009-06-10 08:40:00,88.72,88.76,88.72,88.74,282600000.0
2009-06-10 08:41:00,88.75,88.77,88.745,88.755,184000000.0
2009-06-10 08:42:00,88.75,88.77,88.725,88.76,302200000.0
2009-06-10 08:43:00,88.76,88.79,88.72,88.72,305400000.0
2009-06-10 08:44:00,88.72,88.75,88.715,88.74,157000000.0
2009-06-10 08:45:00,88.75,88.75,88.69,88.73,448600000.0
2009-06-10 08:46:00,88.74,88.74,88.7,88.725,436400000.0
2009-06-10 08:47:00,88.72,88.73,88.69,88.7,193400000.0
2009-06-10 08:48:00,88.69,88.745,88.685,88.71,451800000.0
2009-06-10 08:49:00,88.705,88.715,88.675,88.68,403600001.0
2009-06-10 08:50:00,88.68,88.68,88.645,88.66,154400000.0
2009-06-10 08:51:00,88.66,88.68,88.64,88.655,270400001.0
2009-06-10 08:52:00,88.66,88.7,88.65,88.69,73400000.0
2009-06-10 08:53:00,88.69,88.69,88.655,88.67,178000000.0
2009-06-10 08:54:00,88.67,88.67,88.65,88.665,153800000.0
2009-06-10 08:55:00,88.67,88.71,88.635,88.7,262800000.0
2009-06-10 08:56:00,88.7,88.7,88.635,88.655,256200000.0
2009-06-10 08:57:00,88.655,88.69,88.585,88.59,387600000.0
2009-06-10 08:58:00,88.585,88.63,88.58,88.62,233400000.0
2009-06-10 08:59:00,88.615,88.625,88.515,88.515,259400000.0
2009-06-10 09:00:00,88.495,88.56,88.485,88.55,304600000.0
2009-06-10 09:01:00,88.56,88.58,88.56,88.575,143800000.0
2009-06-10 09:02:00,88.58,88.59,88.54,88.57,226400000.0
2009-06-10 09:03:00,88.58,88.605,88.575,88.595,226800000.0
2009-06-10 09:04:00,88.595,88.62,88.595,88.615,182400000.0
2009-06-10 09:05:00,88.615,88.62,88.6,88.615,210800000.0
2009-06-10 09:06:00,88.615,88.67,88.61,88.67,320400000.0
2009-06-10 09:07:00,88.67,88.695,88.66,88.68,366000000.0
2009-06-10 09:08:00,88.68,88.72,88.68,88.71,164000000.0
2009-06-10 09:09:00,88.71,88.71,88.635,88.645,234000000.0
2009-06-10 09:10:00,88.64,88.65,88.625,88.65,326000001.0
2009-06-10 09:11:00,88.65,88.665,88.645,88.66,108200000.0
2009-06-10 09:12:00,88.66,88.705,88.655,88.7,215600000.0
2009-06-10 09:13:00,88.69,88.7,88.685,88.69,141800000.0
2009-06-10 09:14:00,88.695,88.695,88.67,88.67,328600000.0
2009-06-10 09:15:00,88.675,88.69,88.64,88.65,416000000.0
2009-06-10 09:16:00,88.64,88.66,88.64,88.645,106000000.0
2009-06-10 09:17:00,88.65,88.68,88.65,88.66,173800000.0
2009-06-10 09:18:00,88.67,88.68,88.645,88.66,123000000.0
2009-06-10 09:19:00,88.66,88.67,88.63,88.635,254600000.0
2009-06-10 09:20:00,88.64,88.68,88.635,88.655,228000000.0
2009-06-10 09:21:00,88.66,88.695,88.65,88.65,254200000.0
2009-06-10 09:22:00,88.65,88.66,88.64,88.64,123200000.0
2009-06-10 09:23:00,88.63,88.63,88.565,88.58,231400000.0
2009-06-10 09:24:00,88.58,88.58,88.56,88.57,140400000.0
2009-06-10 09:25:00,88.57,88.585,88.54,88.54,268200001.0
2009-06-10 09:26:00,88.55,88.55,88.505,88.545,329200001.0
2009-06-10 09:27:00,88.54,88.58,88.54,88.56,217400000.0
2009-06-10 09:28:00,88.555,88.56,88.52,88.52,348000000.0
2009-06-10 09:29:00,88.53,88.555,88.505,88.535,237600000.0
2009-06-10 09:30:00,88.535,88.58,88.525,88.575,249000000.0
2009-06-10 09:31:00,88.57,88.57,88.52,88.54,386000000.0
2009-06-10 09:32:00,88.55,88.58,88.53,88.58,463600000.0
2009-06-10 09:33:00,88.57,88.59,88.565,88.58,306400000.0
2009-06-10 09:34:00,88.57,88.585,88.57,88.58,175600000.0
2009-06-10 09:35:00,88.585,88.61,88.58,88.6,242400000.0
2009-06-10 09:36:00,88.6,88.62,88.595,88.62,278400000.0
2009-06-10 09:37:00,88.62,88.63,88.605,88.62,357800000.0
2009-06-10 09:38:00,88.62,88.65,88.62,88.64,322200000.0
2009-06-10 09:39:00,88.65,88.655,88.64,88.64,109800000.0
2009-06-10 09:40:00,88.64,88.66,88.64,88.65,122800000.0
2009-06-10 09:41:00,88.655,88.66,88.64,88.65,83000000.0
2009-06-10 09:42:00,88.65,88.65,88.615,88.615,76800000.0
2009-06-10 09:43:00,88.615,88.63,88.61,88.63,47400000.0
2009-06-10 09:44:00,88.63,88.69,88.63,88.69,106600000.0
2009-06-10 09:45:00,88.695,88.775,88.685,88.765,113400000.0
2009-06-10 09:46:00,88.765,88.8,88.74,88.785,202000000.0
2009-06-10 09:47:00,88.78,88.825,88.765,88.79,269200000.0
2009-06-10 09:48:00,88.79,88.835,88.79,88.815,262600000.0
2009-06-10 09:49:00,88.82,88.85,88.795,88.82,166200000.0
2009-06-10 09:50:00,88.82,88.84,88.8,88.825,141200000.0
2009-06-10 09:51:00,88.83,88.89,88.81,88.85,198800000.0
2009-06-10 09:52:00,88.83,88.85,88.8,88.835,164200000.0
2009-06-10 09:53:00,88.845,88.865,88.83,88.84,78200000.0
2009-06-10 09:54:00,88.845,88.905,88.845,88.895,195400000.0
2009-06-10 09:55:00,88.895,88.915,88.885,88.9,111000000.0
2009-06-10 09:56:00,88.905,88.935,88.875,88.905,135600000.0
2009-06-10 09:57:00,88.91,88.915,88.89,88.905,339600000.0
2009-06-10 09:58:00,88.91,88.92,88.9,88.915,272600000.0
2009-06-10 09:59:00,88.905,88.905,88.895,88.9,182000000.0
2009-06-10 10:00:00,88.9,88.91,88.87,88.87,122600000.0
2009-06-10 10:01:00,88.865,88.89,88.865,88.875,232000000.0
2009-06-10 10:02:00,88.88,88.905,88.88,88.89,174200000.0
2009-06-10 10:03:00,88.885,88.91,88.88,88.895,197600000.0
2009-06-10 10:04:00,88.895,88.91,88.855,88.91,240200000.0
2009-06-10 10:05:00,88.915,88.92,88.89,88.9,386800000.0
2009-06-10 10:06:00,88.895,88.91,88.875,88.89,240200000.0
2009-06-10 10:07:00,88.895,88.905,88.895,88.895,182800000.0
2009-06-10 10:08:00,88.895,88.94,88.89,88.94,170600000.0
2009-06-10 10:09:00,88.92,88.98,88.915,88.98,201800000.0
2009-06-10 10:10:00,88.965,89.0,88.96,88.98,495600000.0
2009-06-10 10:11:00,88.97,89.015,88.97,89.005,303600000.0
2009-06-10 10:12:00,89.005,89.005,88.955,88.99,281600000.0
2009-06-10 10:13:00,88.99,89.02,88.97,88.975,174800000.0
2009-06-10 10:14:00,88.98,88.985,88.975,88.975,180200000.0
2009-06-10 10:15:00,88.97,88.985,88.955,88.955,173000000.0
2009-06-10 10:16:00,88.95,89.0,88.945,88.99,283000000.0
2009-06-10 10:17:00,88.99,88.995,88.97,88.985,165800000.0
2009-06-10 10:18:00,88.985,89.005,88.975,89.005,220800000.0
2009-06-10 10:19:00,89.0,89.015,88.97,88.97,458600000.0
2009-06-10 10:20:00,88.97,88.975,88.895,88.955,458000000.0
2009-06-10 10:21:00,88.955,88.965,88.945,88.95,40800000.0
2009-06-10 10:22:00,88.945,88.945,88.87,88.875,341600000.0
2009-06-10 10:23:00,88.875,88.895,88.855,88.88,429400000.0
2009-06-10 10:24:00,88.865,88.89,88.855,88.885,349600000.0
2009-06-10 10:25:00,88.88,88.915,88.875,88.905,342400000.0
2009-06-10 10:26:00,88.91,88.91,88.88,88.89,355400000.0
2009-06-10 10:27:00,88.885,88.895,88.85,88.87,430800000.0
2009-06-10 10:28:00,88.87,88.895,88.87,88.89,232400000.0
2009-06-10 10:29:00,88.895,88.945,88.895,88.9,414000000.0
2009-06-10 10:30:00,88.895,88.91,88.89,88.895,188600000.0
2009-06-10 10:31:00,88.9,88.94,88.88,88.885,228000000.0
2009-06-10 10:32:00,88.895,88.9,88.815,88.82,339800000.0
2009-06-10 10:33:00,88.825,88.83,88.74,88.78,388800000.0
2009-06-10 10:34:00,88.78,88.82,88.77,88.82,312400000.0
2009-06-10 10:35:00,88.82,88.83,88.8,88.83,265200000.0
2009-06-10 10:36:00,88.82,88.86,88.805,88.83,279800000.0
2009-06-10 10:37:00,88.825,88.85,88.815,88.85,393000000.0
2009-06-10 10:38:00,88.85,88.91,88.85,88.9,469000000.0
2009-06-10 10:39:00,88.9,88.92,88.895,88.91,174600000.0
2009-06-10 10:40:00,88.91,88.92,88.875,88.885,225400000.0
2009-06-10 10:41:00,88.88,88.895,88.87,88.895,106000000.0
2009-06-10 10:42:00,88.895,88.99,88.895,88.985,200600000.0
2009-06-10 10:43:00,88.98,89.04,88.97,89.04,155600000.0
2009-06-10 10:44:00,89.045,89.21,89.045,89.18,454400000.0
2009-06-10 10:45:00,89.18,89.29,89.175,89.265,396100000.0
2009-06-10 10:46:00,89.26,89.26,89.2,89.23,502800000.0
2009-06-10 10:47:00,89.225,89.25,89.21,89.24,411400000.0
2009-06-10 10:48:00,89.24,89.24,89.195,89.21,295400000.0
2009-06-10 10:49:00,89.21,89.225,89.19,89.22,418600000.0
2009-06-10 10:50:00,89.22,89.22,89.175,89.205,304800000.0
2009-06-10 10:51:00,89.2,89.235,89.18,89.23,324200000.0
2009-06-10 10:52:00,89.22,89.23,89.19,89.21,543000005.0
2009-06-10 10:53:00,89.21,89.21,89.19,89.2,293600000.0
2009-06-10 10:54:00,89.2,89.235,89.2,89.2,503399998.0
2009-06-10 10:55:00,89.2,89.21,89.145,89.16,379000001.0
2009-06-10 10:56:00,89.16,89.16,89.14,89.145,180600000.0
2009-06-10 10:57:00,89.145,89.15,89.125,89.13,214000000.0
2009-06-10 10:58:00,89.13,89.19,89.115,89.16,293000000.0
2009-06-10 10:59:00,89.165,89.275,89.165,89.255,485600000.0
2009-06-10 11:00:00,89.25,89.29,89.24,89.27,494200000.0
2009-06-10 11:01:00,89.27,89.29,89.21,89.245,366800001.0
2009-06-10 11:02:00,89.245,89.25,89.195,89.21,264000000.0
2009-06-10 11:03:00,89.215,89.23,89.19,89.21,403000002.0
2009-06-10 11:04:00,89.22,89.225,89.19,89.205,427400000.0
2009-06-10 11:05:00,89.205,89.325,89.205,89.31,436800000.0
2009-06-10 11:06:00,89.31,89.34,89.295,89.33,470400000.0
2009-06-10 11:07:00,89.335,89.345,89.3,89.3,380800000.0
2009-06-10 11:08:00,89.31,89.31,89.27,89.29,173400000.0
2009-06-10 11:09:00,89.3,89.3,89.24,89.255,314200000.0
2009-06-10 11:10:00,89.27,89.28,89.225,89.255,316600000.0
2009-06-10 11:11:00,89.26,89.27,89.235,89.255,334800000.0
2009-06-10 11:12:00,89.26,89.28,89.22,89.25,279000000.0
2009-06-10 11:13:00,89.25,89.31,89.24,89.29,487600000.0
2009-06-10 11:14:00,89.295,89.345,89.275,89.345,510799999.0
2009-06-10 11:15:00,89.335,89.35,89.315,89.33,380600000.0
2009-06-10 11:16:00,89.33,89.39,89.305,89.39,399600000.0
2009-06-10 11:17:00,89.385,89.4,89.345,89.36,381000000.0
2009-06-10 11:18:00,89.365,89.405,89.335,89.365,615600000.0
2009-06-10 11:19:00,89.37,89.375,89.305,89.305,276400001.0
2009-06-10 11:20:00,89.305,89.315,89.28,89.285,301800000.0
2009-06-10 11:21:00,89.285,89.31,89.285,89.295,168800000.0
2009-06-10 11:22:00,89.295,89.3,89.275,89.3,140800000.0
2009-06-10 11:23:00,89.31,89.33,89.31,89.31,328200000.0
2009-06-10 11:24:00,89.305,89.385,89.305,89.365,226800000.0
2009-06-10 11:25:00,89.365,89.37,89.35,89.35,60400000.0
2009-06-10 11:26:00,89.35,89.36,89.295,89.32,247600000.0
2009-06-10 11:27:00,89.32,89.32,89.195,89.195,346600001.0
2009-06-10 11:28:00,89.195,89.22,89.14,89.17,458599999.0
2009-06-10 11:29:00,89.175,89.27,89.175,89.23,362600000.0
2009-06-10 11:30:00,89.23,89.26,89.185,89.26,341800000.0
2009-06-10 11:31:00,89.26,89.27,89.225,89.225,305000000.0
2009-06-10 11:32:00,89.225,89.23,89.17,89.22,371200000.0
2009-06-10 11:33:00,89.225,89.23,89.18,89.19,327000000.0
2009-06-10 11:34:00,89.19,89.235,89.19,89.21,397800001.0
2009-06-10 11:35:00,89.21,89.245,89.2,89.245,430800000.0
2009-06-10 11:36:00,89.25,89.25,89.195,89.195,347800000.0
2009-06-10 11:37:00,89.195,89.265,89.195,89.25,250800000.0
2009-06-10 11:38:00,89.25,89.27,89.21,89.21,173600000.0
2009-06-10 11:39:00,89.22,89.22,89.195,89.2,276800000.0
2009-06-10 11:40:00,89.2,89.24,89.175,89.175,253200000.0
2009-06-10 11:41:00,89.18,89.225,89.15,89.19,382200000.0
2009-06-10 11:42:00,89.2,89.2,89.15,89.15,235800000.0
2009-06-10 11:43:00,89.14,89.185,89.14,89.17,396600000.0
2009-06-10 11:44:00,89.16,89.17,89.09,89.11,306400000.0
2009-06-10 11:45:00,89.11,89.13,89.085,89.085,262000000.0
2009-06-10 11:46:00,89.1,89.11,89.035,89.05,298800000.0
2009-06-10 11:47:00,89.05,89.08,89.04,89.07,200800000.0
2009-06-10 11:48:00,89.075,89.08,89.04,89.04,377600000.0
2009-06-10 11:49:00,89.04,89.1,89.04,89.09,430400000.0
2009-06-10 11:50:00,89.09,89.115,89.07,89.105,401000000.0
2009-06-10 11:51:00,89.105,89.105,89.005,89.005,338800000.0
2009-06-10 11:52:00,89.005,89.04,88.98,89.01,362400000.0
2009-06-10 11:53:00,89.015,89.05,88.97,89.04,499600000.0
2009-06-10 11:54:00,89.04,89.065,88.945,88.95,325600000.0
2009-06-10 11:55:00,88.95,88.95,88.88,88.9,326200000.0
2009-06-10 11:56:00,88.91,88.92,88.87,88.885,359400000.0
2009-06-10 11:57:00,88.885,88.91,88.85,88.85,391800001.0
2009-06-10 11:58:00,88.85,88.855,88.815,88.85,415200000.0
2009-06-10 11:59:00,88.85,88.87,88.83,88.86,250600000.0
2009-06-10 12:00:00,88.86,88.86,88.795,88.845,364600000.0
2009-06-10 12:01:00,88.845,88.86,88.795,88.795,163200000.0
2009-06-10 12:02:00,88.8,88.85,88.795,88.8,236400000.0
2009-06-10 12:03:00,88.8,88.83,88.74,88.77,362600000.0
2009-06-10 12:04:00,88.78,88.86,88.78,88.84,330200001.0
2009-06-10 12:05:00,88.845,88.865,88.825,88.86,250600000.0
2009-06-10 12:06:00,88.865,88.95,88.865,88.92,348400000.0
2009-06-10 12:07:00,88.92,88.93,88.9,88.93,233200000.0
2009-06-10 12:08:00,88.93,88.95,88.89,88.9,471800000.0
2009-06-10 12:09:00,88.895,88.905,88.86,88.865,322400000.0
2009-06-10 12:10:00,88.87,88.97,88.865,88.93,630200000.0
2009-06-10 12:11:00,88.93,88.98,88.915,88.98,536000001.0
2009-06-10 12:12:00,88.98,88.98,88.95,88.975,192400000.0
2009-06-10 12:13:00,88.97,88.975,88.91,88.925,134000000.0
2009-06-10 12:14:00,88.92,88.94,88.905,88.915,83400000.0
2009-06-10 12:15:00,88.92,88.93,88.915,88.93,85200000.0
2009-06-10 12:16:00,88.935,88.955,88.885,88.885,162000000.0
2009-06-10 12:17:00,88.885,88.89,88.85,88.855,75000000.0
2009-06-10 12:18:00,88.86,88.895,88.855,88.87,164200000.0
2009-06-10 12:19:00,88.88,88.895,88.865,88.88,188600000.0
2009-06-10 12:20:00,88.88,88.93,88.87,88.91,215600000.0
2009-06-10 12:21:00,88.91,88.955,88.91,88.95,239200000.0
2009-06-10 12:22:00,88.95,88.96,88.915,88.95,367000000.0
2009-06-10 12:23:00,88.95,88.98,88.94,88.965,202200000.0
2009-06-10 12:24:00,88.97,88.97,88.925,88.96,99200000.0
2009-06-10 12:25:00,88.96,88.97,88.955,88.96,114400000.0
2009-06-10 12:26:00,88.96,88.99,88.95,88.99,229000000.0
2009-06-10 12:27:00,88.98,88.99,88.93,88.93,375600000.0
2009-06-10 12:28:00,88.93,88.94,88.9,88.92,154200000.0
2009-06-10 12:29:00,88.925,88.96,88.9,88.95,257400000.0
2009-06-10 12:30:00,88.95,89.01,88.94,88.99,351200000.0
2009-06-10 12:31:00,88.99,89.005,88.955,89.0,229600000.0
2009-06-10 12:32:00,89.0,89.01,88.95,88.95,91600000.0
2009-06-10 12:33:00,88.95,89.02,88.95,89.0,306600000.0
2009-06-10 12:34:00,89.0,89.025,88.95,88.995,363000000.0
2009-06-10 12:35:00,89.0,89.03,88.98,89.01,305600001.0
2009-06-10 12:36:00,89.01,89.055,89.01,89.025,360000000.0
2009-06-10 12:37:00,89.025,89.03,88.95,88.95,388000000.0
2009-06-10 12:38:00,88.95,88.97,88.915,88.95,304600000.0
2009-06-10 12:39:00,88.95,88.98,88.91,88.93,397000000.0
2009-06-10 12:40:00,88.93,88.94,88.855,88.92,316800000.0
2009-06-10 12:41:00,88.915,88.94,88.9,88.93,184800000.0
2009-06-10 12:42:00,88.93,88.945,88.88,88.91,392800000.0
2009-06-10 12:43:00,88.92,88.935,88.895,88.915,239200000.0
2009-06-10 12:44:00,88.915,88.915,88.85,88.855,189000000.0
2009-06-10 12:45:00,88.835,88.85,88.8,88.83,192800000.0
2009-06-10 12:46:00,88.83,88.86,88.83,88.86,134600000.0
2009-06-10 12:47:00,88.88,88.89,88.855,88.86,197200000.0
2009-06-10 12:48:00,88.875,88.93,88.84,88.89,276800000.0
2009-06-10 12:49:00,88.885,88.9,88.855,88.9,248800000.0
2009-06-10 12:50:00,88.89,88.9,88.855,88.855,220000000.0
2009-06-10 12:51:00,88.855,88.87,88.84,88.85,144800000.0
2009-06-10 12:52:00,88.85,88.91,88.84,88.89,212400000.0
2009-06-10 12:53:00,88.89,88.895,88.875,88.885,273800000.0
2009-06-10 12:54:00,88.89,88.9,88.88,88.9,115800000.0
2009-06-10 12:55:00,88.905,88.91,88.87,88.88,391000000.0
2009-06-10 12:56:00,88.88,88.915,88.875,88.915,168200000.0
2009-06-10 12:57:00,88.905,88.92,88.88,88.92,372000000.0
2009-06-10 12:58:00,88.92,88.94,88.915,88.92,387200001.0
2009-06-10 12:59:00,88.93,88.965,88.915,88.92,389600000.0
2009-06-10 13:00:00,88.915,88.96,88.915,88.94,421200000.0
2009-06-10 13:01:00,88.95,89.035,88.93,88.975,423800000.0
2009-06-10 13:02:00,88.98,89.05,88.945,89.02,709200001.0
2009-06-10 13:03:00,89.03,89.035,89.0,89.025,385200001.0
2009-06-10 13:04:00,89.03,89.03,88.995,89.01,419000000.0
2009-06-10 13:05:00,89.01,89.015,88.99,89.015,279600000.0
2009-06-10 13:06:00,89.02,89.02,88.97,89.0,256600000.0
2009-06-10 13:07:00,89.0,89.015,88.965,89.015,267000000.0
2009-06-10 13:08:00,89.015,89.02,88.985,89.005,184400000.0
2009-06-10 13:09:00,89.01,89.085,89.01,89.055,329800000.0
2009-06-10 13:10:00,89.06,89.1,89.045,89.08,326600000.0
2009-06-10 13:11:00,89.08,89.11,89.05,89.11,148200000.0
2009-06-10 13:12:00,89.11,89.13,89.1,89.125,196200000.0
2009-06-10 13:13:00,89.125,89.13,89.1,89.11,234800000.0
2009-06-10 13:14:00,89.1,89.15,89.1,89.13,205600000.0
2009-06-10 13:15:00,89.13,89.13,89.095,89.095,241800000.0
2009-06-10 13:16:00,89.095,89.095,89.07,89.075,337600000.0
2009-06-10 13:17:00,89.08,89.14,89.075,89.115,222600000.0
2009-06-10 13:18:00,89.12,89.16,89.11,89.15,239600000.0
2009-06-10 13:19:00,89.15,89.15,89.075,89.09,450600001.0
2009-06-10 13:20:00,89.1,89.14,89.1,89.1,302800000.0
2009-06-10 13:21:00,89.105,89.155,89.085,89.12,270600000.0
2009-06-10 13:22:00,89.12,89.14,89.05,89.1,542800000.0
2009-06-10 13:23:00,89.085,89.13,89.025,89.08,473000000.0
2009-06-10 13:24:00,89.075,89.085,89.035,89.085,540400000.0
2009-06-10 13:25:00,89.08,89.115,89.045,89.06,285800001.0
2009-06-10 13:26:00,89.065,89.07,88.99,89.05,388000000.0
2009-06-10 13:27:00,89.05,89.15,89.025,89.12,477200000.0
2009-06-10 13:28:00,89.125,89.16,89.09,89.095,327400000.0
2009-06-10 13:29:00,89.09,89.14,89.06,89.13,439800000.0
2009-06-10 13:30:00,89.13,89.16,89.08,89.095,283000000.0
2009-06-10 13:31:00,89.1,89.11,89.07,89.085,285200000.0
2009-06-10 13:32:00,89.085,89.115,89.05,89.08,202600000.0
2009-06-10 13:33:00,89.07,89.13,89.07,89.115,72200000.0
2009-06-10 13:34:00,89.12,89.165,89.1,89.165,48000000.0
2009-06-10 13:35:00,89.16,89.16,89.115,89.12,71800000.0
2009-06-10 13:36:00,89.12,89.2,89.115,89.165,85200000.0
2009-06-10 13:37:00,89.155,89.215,89.15,89.18,271800000.0
2009-06-10 13:38:00,89.18,89.215,89.15,89.2,248600000.0
2009-06-10 13:39:00,89.19,89.21,89.14,89.17,304400000.0
2009-06-10 13:40:00,89.17,89.24,89.14,89.235,297400000.0
2009-06-10 13:41:00,89.24,89.24,89.185,89.19,328200000.0
2009-06-10 13:42:00,89.19,89.19,89.12,89.13,280600000.0
2009-06-10 13:43:00,89.13,89.16,89.08,89.105,382600000.0
2009-06-10 13:44:00,89.105,89.11,89.06,89.07,279800000.0
2009-06-10 13:45:00,89.065,89.15,89.065,89.1,377600000.0
2009-06-10 13:46:00,89.1,89.105,89.055,89.095,340000000.0
2009-06-10 13:47:00,89.09,89.13,89.07,89.095,366400000.0
2009-06-10 13:48:00,89.085,89.16,89.08,89.11,245000000.0
2009-06-10 13:49:00,89.11,89.13,89.08,89.09,328600000.0
2009-06-10 13:50:00,89.08,89.1,89.08,89.09,184600000.0
2009-06-10 13:51:00,89.09,89.15,89.085,89.14,241400000.0
2009-06-10 13:52:00,89.14,89.15,89.075,89.085,246600000.0
2009-06-10 13:53:00,89.085,89.115,89.085,89.085,217200000.0
2009-06-10 13:54:00,89.09,89.1,89.08,89.095,220400000.0
2009-06-10 13:55:00,89.095,89.15,89.095,89.125,213000000.0
2009-06-10 13:56:00,89.13,89.155,89.095,89.11,295800000.0
2009-06-10 13:57:00,89.11,89.15,89.105,89.11,274400000.0
2009-06-10 13:58:00,89.11,89.14,89.085,89.09,253200000.0
2009-06-10 13:59:00,89.09,89.12,89.08,89.09,198600000.0
2009-06-10 14:00:00,89.085,89.14,89.08,89.115,347400000.0
2009-06-10 14:01:00,89.115,89.17,89.105,89.17,224600000.0
2009-06-10 14:02:00,89.125,89.175,89.12,89.165,313800000.0
2009-06-10 14:03:00,89.165,89.195,89.16,89.18,257800000.0
2009-06-10 14:04:00,89.18,89.205,89.15,89.155,224200000.0
2009-06-10 14:05:00,89.17,89.18,89.15,89.16,218000000.0
2009-06-10 14:06:00,89.165,89.175,89.125,89.14,241200000.0
2009-06-10 14:07:00,89.145,89.16,89.13,89.135,347400000.0
2009-06-10 14:08:00,89.13,89.13,89.095,89.1,221000000.0
2009-06-10 14:09:00,89.1,89.15,89.09,89.15,99800000.0
2009-06-10 14:10:00,89.15,89.16,89.125,89.135,165400000.0
2009-06-10 14:11:00,89.13,89.135,89.095,89.11,338200000.0
2009-06-10 14:12:00,89.12,89.14,89.095,89.1,354800000.0
2009-06-10 14:13:00,89.105,89.12,89.07,89.07,291200000.0
2009-06-10 14:14:00,89.08,89.08,89.015,89.015,359800000.0
2009-06-10 14:15:00,89.025,89.06,89.02,89.02,370400000.0
2009-06-10 14:16:00,89.015,89.02,88.93,88.97,379200000.0
2009-06-10 14:17:00,88.97,89.025,88.965,89.005,288800000.0
2009-06-10 14:18:00,89.01,89.02,88.995,89.0,140800000.0
2009-06-10 14:19:00,89.0,89.01,88.95,88.97,228600000.0
2009-06-10 14:20:00,88.97,88.97,88.92,88.93,326800000.0
2009-06-10 14:21:00,88.94,88.94,88.87,88.915,464000000.0
2009-06-10 14:22:00,88.92,88.99,88.91,88.99,434600000.0
2009-06-10 14:23:00,88.99,89.0,88.96,88.99,308000000.0
2009-06-10 14:24:00,88.995,89.015,88.955,88.97,278600000.0
2009-06-10 14:25:00,88.97,88.97,88.93,88.94,139000000.0
2009-06-10 14:26:00,88.94,88.96,88.905,88.91,427200000.0
2009-06-10 14:27:00,88.915,88.92,88.905,88.905,128600001.0
2009-06-10 14:28:00,88.905,88.94,88.89,88.89,379000000.0
2009-06-10 14:29:00,88.88,88.88,88.795,88.8,282600000.0
2009-06-10 14:30:00,88.8,88.8,88.655,88.73,271600000.0
2009-06-10 14:31:00,88.74,88.83,88.74,88.82,571400000.0
2009-06-10 14:32:00,88.81,88.82,88.705,88.72,496400000.0
2009-06-10 14:33:00,88.71,88.76,88.695,88.73,483800000.0
2009-06-10 14:34:00,88.74,88.74,88.635,88.65,486800000.0
2009-06-10 14:35:00,88.65,88.68,88.65,88.65,369600000.0
2009-06-10 14:36:00,88.65,88.67,88.625,88.63,534200000.0
2009-06-10 14:37:00,88.635,88.65,88.6,88.6,419000000.0
2009-06-10 14:38:00,88.6,88.6,88.44,88.48,572000001.0
2009-06-10 14:39:00,88.495,88.53,88.47,88.52,221600000.0
2009-06-10 14:40:00,88.52,88.565,88.51,88.55,304600000.0
2009-06-10 14:41:00,88.545,88.57,88.54,88.55,240000000.0
2009-06-10 14:42:00,88.55,88.6,88.55,88.58,252600000.0
2009-06-10 14:43:00,88.58,88.6,88.575,88.6,144400000.0
2009-06-10 14:44:00,88.6,88.615,88.59,88.6,222800000.0
2009-06-10 14:45:00,88.6,88.6,88.555,88.555,261200001.0
2009-06-10 14:46:00,88.55,88.61,88.54,88.6,192400000.0
2009-06-10 14:47:00,88.605,88.635,88.6,88.635,192600000.0
2009-06-10 14:48:00,88.625,88.68,88.625,88.665,231600000.0
2009-06-10 14:49:00,88.665,88.68,88.65,88.67,253400000.0
2009-06-10 14:50:00,88.67,88.69,88.67,88.69,171000000.0
2009-06-10 14:51:00,88.69,88.74,88.69,88.74,193600000.0
2009-06-10 14:52:00,88.74,88.745,88.71,88.715,387800000.0
2009-06-10 14:53:00,88.72,88.725,88.67,88.72,236600001.0
2009-06-10 14:54:00,88.71,88.72,88.655,88.68,191400000.0
2009-06-10 14:55:00,88.675,88.68,88.635,88.645,374400000.0
2009-06-10 14:56:00,88.64,88.65,88.615,88.65,348600000.0
2009-06-10 14:57:00,88.645,88.675,88.625,88.675,358800000.0
2009-06-10 14:58:00,88.675,88.72,88.67,88.7,362400000.0
2009-06-10 14:59:00,88.7,88.7,88.595,88.635,360200000.0
2009-06-10 15:00:00,88.645,88.65,88.6,88.615,459800000.0
2009-06-10 15:01:00,88.62,88.665,88.615,88.64,446400000.0
2009-06-10 15:02:00,88.64,88.74,88.63,88.72,372200000.0
2009-06-10 15:03:00,88.72,88.77,88.705,88.75,422900000.0
2009-06-10 15:04:00,88.745,88.79,88.735,88.79,192200000.0
2009-06-10 15:05:00,88.79,88.855,88.78,88.855,357400000.0
2009-06-10 15:06:00,88.865,88.895,88.82,88.825,299800000.0
2009-06-10 15:07:00,88.825,88.835,88.815,88.815,133000000.0
2009-06-10 15:08:00,88.815,88.82,88.765,88.8,347800000.0
2009-06-10 15:09:00,88.805,88.865,88.79,88.83,341800000.0
2009-06-10 15:10:00,88.83,88.84,88.795,88.83,241800000.0
2009-06-10 15:11:00,88.835,88.85,88.79,88.84,365000000.0
2009-06-10 15:12:00,88.84,88.915,88.84,88.89,330600000.0
2009-06-10 15:13:00,88.89,88.89,88.845,88.865,386800000.0
2009-06-10 15:14:00,88.865,88.88,88.82,88.86,427000000.0
2009-06-10 15:15:00,88.86,88.89,88.82,88.82,261800000.0
2009-06-10 15:16:00,88.82,88.885,88.815,88.87,72700000.0
2009-06-10 15:17:00,88.88,88.945,88.855,88.945,108000000.0
2009-06-10 15:18:00,88.955,88.955,88.895,88.905,190800000.0
2009-06-10 15:19:00,88.9,88.94,88.87,88.89,379000000.0
2009-06-10 15:20:00,88.885,88.9,88.835,88.845,366800000.0
2009-06-10 15:21:00,88.845,88.86,88.84,88.845,298400000.0
2009-06-10 15:22:00,88.845,88.87,88.8,88.8,387400000.0
2009-06-10 15:23:00,88.8,88.81,88.735,88.75,473200000.0
2009-06-10 15:24:00,88.75,88.75,88.725,88.735,336400000.0
2009-06-10 15:25:00,88.735,88.77,88.7,88.74,472000000.0
2009-06-10 15:26:00,88.74,88.74,88.7,88.73,260800000.0
2009-06-10 15:27:00,88.73,88.8,88.73,88.8,381600000.0
2009-06-10 15:28:00,88.8,88.8,88.725,88.725,200000000.0
2009-06-10 15:29:00,88.725,88.76,88.695,88.735,498600000.0
2009-06-10 15:30:00,88.73,88.755,88.67,88.67,490800000.0
2009-06-10 15:31:00,88.68,88.72,88.65,88.675,544200000.0
2009-06-10 15:32:00,88.665,88.7,88.63,88.65,453000000.0
2009-06-10 15:33:00,88.655,88.675,88.625,88.65,503200000.0
2009-06-10 15:34:00,88.655,88.66,88.625,88.63,650200000.0
2009-06-10 15:35:00,88.635,88.635,88.535,88.565,675800000.0
2009-06-10 15:36:00,88.565,88.66,88.54,88.655,647200000.0
2009-06-10 15:37:00,88.655,88.705,88.64,88.7,592200000.0
2009-06-10 15:38:00,88.7,88.73,88.68,88.73,555200000.0
2009-06-10 15:39:00,88.73,88.735,88.67,88.705,351200000.0
2009-06-10 15:40:00,88.705,88.72,88.675,88.71,363800000.0
2009-06-10 15:41:00,88.71,88.71,88.57,88.58,648600000.0
2009-06-10 15:42:00,88.575,88.63,88.55,88.565,685600000.0
2009-06-10 15:43:00,88.57,88.59,88.535,88.56,637600000.0
2009-06-10 15:44:00,88.58,88.62,88.56,88.59,523000000.0
2009-06-10 15:45:00,88.6,88.6,88.505,88.51,581200000.0
2009-06-10 15:46:00,88.52,88.63,88.51,88.59,479400000.0
2009-06-10 15:47:00,88.595,88.62,88.54,88.555,634200000.0
2009-06-10 15:48:00,88.56,88.585,88.515,88.52,596600000.0
2009-06-10 15:49:00,88.52,88.56,88.51,88.51,477400000.0
2009-06-10 15:50:00,88.52,88.52,88.49,88.5,510400000.0
2009-06-10 15:51:00,88.505,88.54,88.49,88.52,598800000.0
2009-06-10 15:52:00,88.52,88.53,88.49,88.515,484600000.0
2009-06-10 15:53:00,88.51,88.51,88.44,88.465,607800000.0
2009-06-10 15:54:00,88.46,88.475,88.44,88.46,597200000.0
2009-06-10 15:55:00,88.46,88.47,88.44,88.45,391000000.0
2009-06-10 15:56:00,88.455,88.48,88.45,88.48,322200000.0
2009-06-10 15:57:00,88.48,88.535,88.48,88.5,225200000.0
2009-06-10 15:58:00,88.5,88.575,88.5,88.57,314400000.0
2009-06-10 15:59:00,88.57,88.635,88.57,88.59,455200000.0
2009-06-10 16:00:00,88.59,88.63,88.55,88.62,348600000.0
2009-06-10 16:01:00,88.615,88.77,88.615,88.72,483000000.0
2009-06-10 16:02:00,88.72,88.73,88.625,88.625,429800000.0
2009-06-10 16:03:00,88.645,88.655,88.5,88.52,537200000.0
2009-06-10 16:04:00,88.52,88.525,88.48,88.49,430000000.0
2009-06-10 16:05:00,88.49,88.5,88.43,88.5,454600000.0
2009-06-10 16:06:00,88.485,88.52,88.46,88.51,367200000.0
2009-06-10 16:07:00,88.51,88.55,88.49,88.49,389000000.0
2009-06-10 16:08:00,88.49,88.49,88.28,88.335,493000000.0
2009-06-10 16:09:00,88.345,88.45,88.345,88.45,175600000.0
2009-06-10 16:10:00,88.425,88.485,88.425,88.45,529800000.0
2009-06-10 16:11:00,88.445,88.46,88.43,88.44,397600000.0
2009-06-10 16:12:00,88.44,88.48,88.44,88.46,401000000.0
2009-06-10 16:13:00,88.455,88.455,88.355,88.355,529800000.0
2009-06-10 16:14:00,88.36,88.36,88.295,88.3,423200000.0
2009-06-10 16:15:00,88.3,88.315,88.28,88.295,328600000.0
2009-06-10 16:16:00,88.3,88.37,88.3,88.365,180000000.0
2009-06-10 16:17:00,88.36,88.385,88.35,88.37,420400000.0
2009-06-10 16:18:00,88.37,88.44,88.37,88.43,466400000.0
2009-06-10 16:19:00,88.43,88.43,88.35,88.375,426800000.0
2009-06-10 16:20:00,88.38,88.4,88.335,88.385,444000000.0
2009-06-10 16:21:00,88.385,88.385,88.33,88.33,470800000.0
2009-06-10 16:22:00,88.33,88.43,88.33,88.42,449400000.0
2009-06-10 16:23:00,88.42,88.46,88.385,88.45,657000000.0
2009-06-10 16:24:00,88.445,88.48,88.425,88.43,576000000.0
2009-06-10 16:25:00,88.43,88.455,88.385,88.4,371400000.0
2009-06-10 16:26:00,88.385,88.45,88.38,88.43,457200000.0
2009-06-10 16:27:00,88.44,88.475,88.42,88.46,278800000.0
2009-06-10 16:28:00,88.46,88.5,88.44,88.5,401800000.0
2009-06-10 16:29:00,88.5,88.53,88.445,88.45,293200000.0
2009-06-10 16:30:00,88.44,88.52,88.435,88.45,494400000.0
2009-06-10 16:31:00,88.445,88.53,88.445,88.53,607200000.0
2009-06-10 16:32:00,88.53,88.54,88.48,88.505,659400000.0
2009-06-10 16:33:00,88.51,88.52,88.455,88.48,593200000.0
2009-06-10 16:34:00,88.48,88.53,88.455,88.485,469600000.0
2009-06-10 16:35:00,88.485,88.55,88.45,88.495,398200000.0
2009-06-10 16:36:00,88.495,88.5,88.445,88.475,535000000.0
2009-06-10 16:37:00,88.47,88.49,88.46,88.475,474800000.0
2009-06-10 16:38:00,88.475,88.48,88.435,88.435,241800000.0
2009-06-10 16:39:00,88.455,88.47,88.395,88.4,541000000.0
2009-06-10 16:40:00,88.41,88.41,88.32,88.32,254200000.0
2009-06-10 16:41:00,88.31,88.33,88.27,88.32,374400000.0
2009-06-10 16:42:00,88.325,88.34,88.325,88.33,331200001.0
2009-06-10 16:43:00,88.33,88.35,88.33,88.34,430400000.0
2009-06-10 16:44:00,88.34,88.38,88.34,88.38,214200000.0
2009-06-10 16:45:00,88.38,88.38,88.305,88.31,357200000.0
2009-06-10 16:46:00,88.3,88.31,88.155,88.185,459500000.0
2009-06-10 16:47:00,88.19,88.225,88.175,88.205,422200000.0
2009-06-10 16:48:00,88.21,88.21,88.14,88.16,412800000.0
2009-06-10 16:49:00,88.16,88.21,88.16,88.19,382600000.0
2009-06-10 16:50:00,88.19,88.24,88.19,88.23,328400000.0
2009-06-10 16:51:00,88.22,88.285,88.19,88.285,568000000.0
2009-06-10 16:52:00,88.28,88.285,88.24,88.26,483400000.0
2009-06-10 16:53:00,88.255,88.265,88.195,88.215,375000000.0
2009-06-10 16:54:00,88.22,88.295,88.215,88.28,434400000.0
2009-06-10 16:55:00,88.28,88.295,88.275,88.28,263800000.0
2009-06-10 16:56:00,88.285,88.32,88.285,88.295,256200000.0
2009-06-10 16:57:00,88.295,88.33,88.275,88.32,698800000.0
2009-06-10 16:58:00,88.32,88.355,88.29,88.3,492200000.0
2009-06-10 16:59:00,88.3,88.365,88.27,88.34,413600000.0
2009-06-10 17:00:00,88.34,88.36,88.29,88.29,419600000.0
2009-06-10 17:01:00,88.29,88.29,88.225,88.225,481800000.0
2009-06-10 17:02:00,88.225,88.285,88.17,88.215,696600000.0
2009-06-10 17:03:00,88.22,88.285,88.21,88.26,531600000.0
2009-06-10 17:04:00,88.26,88.3,88.235,88.285,539600000.0
2009-06-10 17:05:00,88.29,88.32,88.28,88.295,423400000.0
2009-06-10 17:06:00,88.3,88.325,88.27,88.3,516000000.0
2009-06-10 17:07:00,88.3,88.34,88.265,88.27,294200000.0
2009-06-10 17:08:00,88.27,88.27,88.225,88.26,310800000.0
2009-06-10 17:09:00,88.25,88.3,88.25,88.27,341600000.0
2009-06-10 17:10:00,88.27,88.28,88.2,88.23,489600000.0
2009-06-10 17:11:00,88.23,88.27,88.22,88.265,192400000.0
2009-06-10 17:12:00,88.25,88.3,88.25,88.29,151000000.0
2009-06-10 17:13:00,88.29,88.315,88.28,88.28,363200000.0
2009-06-10 17:14:00,88.275,88.32,88.245,88.245,509400000.0
2009-06-10 17:15:00,88.24,88.285,88.24,88.26,446000000.0
2009-06-10 17:16:00,88.26,88.26,88.185,88.21,316800000.0
2009-06-10 17:17:00,88.21,88.27,88.175,88.27,313000000.0
2009-06-10 17:18:00,88.27,88.27,88.22,88.25,329400000.0
2009-06-10 17:19:00,88.25,88.27,88.23,88.265,303200000.0
2009-06-10 17:20:00,88.26,88.3,88.245,88.29,376600000.0
2009-06-10 17:21:00,88.29,88.29,88.255,88.26,263200000.0
2009-06-10 17:22:00,88.26,88.3,88.25,88.3,452000000.0
2009-06-10 17:23:00,88.305,88.325,88.28,88.31,288800000.0
2009-06-10 17:24:00,88.31,88.345,88.29,88.33,364200000.0
2009-06-10 17:25:00,88.335,88.35,88.305,88.32,322000000.0
2009-06-10 17:26:00,88.32,88.33,88.3,88.31,185600000.0
2009-06-10 17:27:00,88.305,88.32,88.29,88.3,327000000.0
2009-06-10 17:28:00,88.285,88.305,88.28,88.305,203200000.0
2009-06-10 17:29:00,88.31,88.38,88.3,88.335,274600000.0
2009-06-10 17:30:00,88.34,88.38,88.34,88.355,166800000.0
2009-06-10 17:31:00,88.36,88.385,88.355,88.375,255000000.0
2009-06-10 17:32:00,88.375,88.39,88.35,88.39,305600000.0
2009-06-10 17:33:00,88.39,88.405,88.355,88.375,257400000.0
2009-06-10 17:34:00,88.38,88.42,88.345,88.42,198600000.0
2009-06-10 17:35:00,88.42,88.42,88.37,88.37,261400000.0
2009-06-10 17:36:00,88.38,88.405,88.335,88.35,226600000.0
2009-06-10 17:37:00,88.355,88.44,88.35,88.42,212200000.0
2009-06-10 17:38:00,88.42,88.43,88.395,88.42,167000000.0
2009-06-10 17:39:00,88.425,88.44,88.395,88.42,204600000.0
2009-06-10 17:40:00,88.425,88.48,88.425,88.45,248400000.0
2009-06-10 17:41:00,88.465,88.465,88.37,88.38,260200000.0
2009-06-10 17:42:00,88.385,88.405,88.36,88.36,291200000.0
2009-06-10 17:43:00,88.37,88.37,88.35,88.365,311800000.0
2009-06-10 17:44:00,88.365,88.375,88.34,88.345,280600000.0
2009-06-10 17:45:00,88.34,88.355,88.325,88.35,304600000.0
2009-06-10 17:46:00,88.335,88.35,88.32,88.325,236400000.0
2009-06-10 17:47:00,88.335,88.37,88.33,88.34,252600000.0
2009-06-10 17:48:00,88.335,88.35,88.33,88.35,155400000.0
2009-06-10 17:49:00,88.36,88.39,88.335,88.37,196000000.0
2009-06-10 17:50:00,88.37,88.41,88.37,88.41,207800000.0
2009-06-10 17:51:00,88.4,88.47,88.4,88.46,326400000.0
2009-06-10 17:52:00,88.45,88.475,88.435,88.44,293000000.0
2009-06-10 17:53:00,88.4,88.415,88.36,88.405,224000000.0
2009-06-10 17:54:00,88.415,88.44,88.415,88.43,38000000.0
2009-06-10 17:55:00,88.425,88.44,88.36,88.36,160800000.0
2009-06-10 17:56:00,88.37,88.39,88.345,88.39,252800000.0
2009-06-10 17:57:00,88.39,88.39,88.365,88.385,126600000.0
2009-06-10 17:58:00,88.38,88.405,88.38,88.38,166000000.0
2009-06-10 17:59:00,88.38,88.395,88.38,88.39,191800000.0
2009-06-10 18:00:00,88.39,88.41,88.375,88.38,158600000.0
2009-06-10 18:01:00,88.38,88.4,88.355,88.4,200000000.0
2009-06-10 18:02:00,88.4,88.485,88.4,88.48,269600000.0
2009-06-10 18:03:00,88.48,88.485,88.435,88.465,315600000.0
2009-06-10 18:04:00,88.465,88.53,88.46,88.51,380800000.0
2009-06-10 18:05:00,88.51,88.555,88.495,88.55,179400000.0
2009-06-10 18:06:00,88.54,88.54,88.49,88.49,299400000.0
2009-06-10 18:07:00,88.5,88.5,88.445,88.47,194800000.0
2009-06-10 18:08:00,88.47,88.48,88.42,88.42,248000000.0
2009-06-10 18:09:00,88.44,88.485,88.44,88.47,195200000.0
2009-06-10 18:10:00,88.47,88.525,88.47,88.51,165000000.0
2009-06-10 18:11:00,88.51,88.51,88.475,88.48,193400000.0
2009-06-10 18:12:00,88.49,88.51,88.47,88.485,127600000.0
2009-06-10 18:13:00,88.485,88.49,88.47,88.48,219400000.0
2009-06-10 18:14:00,88.47,88.51,88.455,88.51,207400000.0
2009-06-10 18:15:00,88.51,88.575,88.51,88.56,250800000.0
2009-06-10 18:16:00,88.565,88.57,88.525,88.54,372600000.0
2009-06-10 18:17:00,88.535,88.54,88.495,88.5,245800000.0
2009-06-10 18:18:00,88.49,88.54,88.46,88.47,288200000.0
2009-06-10 18:19:00,88.47,88.495,88.455,88.49,267600000.0
2009-06-10 18:20:00,88.49,88.53,88.485,88.51,219400000.0
2009-06-10 18:21:00,88.51,88.57,88.5,88.545,183800000.0
2009-06-10 18:22:00,88.545,88.57,88.53,88.56,159400000.0
2009-06-10 18:23:00,88.56,88.57,88.465,88.465,358400000.0
2009-06-10 18:24:00,88.47,88.47,88.4,88.4,220000000.0
2009-06-10 18:25:00,88.4,88.43,88.37,88.42,249800000.0
2009-06-10 18:26:00,88.42,88.49,88.42,88.49,167400000.0
2009-06-10 18:27:00,88.485,88.53,88.48,88.525,178200000.0
2009-06-10 18:28:00,88.525,88.58,88.525,88.57,132600000.0
2009-06-10 18:29:00,88.56,88.57,88.535,88.54,142600000.0
2009-06-10 18:30:00,88.52,88.535,88.49,88.5,310200000.0
2009-06-10 18:31:00,88.5,88.5,88.405,88.42,369600000.0
2009-06-10 18:32:00,88.42,88.43,88.415,88.42,74800000.0
2009-06-10 18:33:00,88.42,88.425,88.375,88.395,257000000.0
2009-06-10 18:34:00,88.39,88.42,88.38,88.42,250200000.0
2009-06-10 18:35:00,88.41,88.43,88.4,88.405,291200000.0
2009-06-10 18:36:00,88.4,88.41,88.38,88.39,236800000.0
2009-06-10 18:37:00,88.395,88.41,88.38,88.39,113600000.0
2009-06-10 18:38:00,88.39,88.52,88.39,88.51,188800000.0
2009-06-10 18:39:00,88.52,88.52,88.465,88.485,202600000.0
2009-06-10 18:40:00,88.49,88.52,88.485,88.52,147200000.0
2009-06-10 18:41:00,88.51,88.53,88.51,88.525,127400000.0
2009-06-10 18:42:00,88.52,88.57,88.52,88.55,180600000.0
2009-06-10 18:43:00,88.55,88.555,88.52,88.525,58400000.0
2009-06-10 18:44:00,88.515,88.52,88.485,88.51,111800000.0
2009-06-10 18:45:00,88.51,88.545,88.495,88.53,140800000.0
2009-06-10 18:46:00,88.54,88.56,88.535,88.55,117400000.0
2009-06-10 18:47:00,88.54,88.55,88.475,88.48,232400000.0
2009-06-10 18:48:00,88.475,88.49,88.475,88.485,165600000.0
2009-06-10 18:49:00,88.485,88.495,88.47,88.47,249400000.0
2009-06-10 18:50:00,88.48,88.48,88.47,88.47,74800000.0
2009-06-10 18:51:00,88.47,88.5,88.435,88.49,352400000.0
2009-06-10 18:52:00,88.49,88.49,88.42,88.42,201800000.0
2009-06-10 18:53:00,88.42,88.49,88.42,88.48,297800000.0
2009-06-10 18:54:00,88.49,88.51,88.405,88.42,342600000.0
2009-06-10 18:55:00,88.415,88.44,88.39,88.4,242600000.0
2009-06-10 18:56:00,88.405,88.41,88.35,88.36,350400000.0
2009-06-10 18:57:00,88.365,88.41,88.36,88.41,183800000.0
2009-06-10 18:58:00,88.41,88.45,88.4,88.44,241400000.0
2009-06-10 18:59:00,88.44,88.45,88.4,88.43,409200000.0
2009-06-10 19:00:00,88.44,88.44,88.4,88.435,281000000.0
2009-06-10 19:01:00,88.43,88.46,88.365,88.4,454800000.0
2009-06-10 19:02:00,88.4,88.49,88.38,88.445,572000000.0
2009-06-10 19:03:00,88.45,88.465,88.37,88.38,532800000.0
2009-06-10 19:04:00,88.37,88.42,88.37,88.4,378600000.0
2009-06-10 19:05:00,88.4,88.45,88.32,88.435,521800000.0
2009-06-10 19:06:00,88.415,88.415,88.365,88.39,440000000.0
2009-06-10 19:07:00,88.385,88.39,88.295,88.335,463200000.0
2009-06-10 19:08:00,88.335,88.34,88.275,88.31,394600000.0
2009-06-10 19:09:00,88.31,88.315,88.3,88.31,149600000.0
2009-06-10 19:10:00,88.31,88.33,88.275,88.32,300000000.0
2009-06-10 19:11:00,88.32,88.38,88.32,88.36,436800000.0
2009-06-10 19:12:00,88.355,88.375,88.34,88.36,460000000.0
2009-06-10 19:13:00,88.355,88.415,88.32,88.41,242800000.0
2009-06-10 19:14:00,88.41,88.43,88.395,88.4,512800000.0
2009-06-10 19:15:00,88.395,88.5,88.39,88.42,547200000.0
2009-06-10 19:16:00,88.42,88.455,88.415,88.445,653000000.0
2009-06-10 19:17:00,88.45,88.45,88.395,88.42,316800000.0
2009-06-10 19:18:00,88.42,88.42,88.335,88.335,348400000.0
2009-06-10 19:19:00,88.34,88.37,88.32,88.34,413200000.0
2009-06-10 19:20:00,88.33,88.36,88.32,88.34,166600000.0
2009-06-10 19:21:00,88.34,88.34,88.25,88.26,203200000.0
2009-06-10 19:22:00,88.25,88.31,88.25,88.29,321600000.0
2009-06-10 19:23:00,88.29,88.37,88.285,88.35,321800000.0
2009-06-10 19:24:00,88.35,88.38,88.345,88.365,262000000.0
2009-06-10 19:25:00,88.375,88.42,88.36,88.4,228200000.0
2009-06-10 19:26:00,88.4,88.41,88.39,88.395,87800000.0
2009-06-10 19:27:00,88.39,88.405,88.385,88.395,122000000.0
2009-06-10 19:28:00,88.39,88.395,88.37,88.37,177000000.0
2009-06-10 19:29:00,88.37,88.38,88.335,88.34,180400000.0
2009-06-10 19:30:00,88.345,88.35,88.295,88.305,442800000.0
2009-06-10 19:31:00,88.3,88.305,88.255,88.3,258000000.0
2009-06-10 19:32:00,88.3,88.33,88.3,88.325,297600000.0
2009-06-10 19:33:00,88.325,88.325,88.31,88.32,127000000.0
2009-06-10 19:34:00,88.32,88.33,88.315,88.32,129200000.0
2009-06-10 19:35:00,88.32,88.335,88.25,88.265,320800000.0
2009-06-10 19:36:00,88.27,88.32,88.27,88.3,310000000.0
2009-06-10 19:37:00,88.3,88.34,88.29,88.34,175400000.0
2009-06-10 19:38:00,88.345,88.345,88.31,88.33,214400000.0
2009-06-10 19:39:00,88.315,88.315,88.27,88.27,209600000.0
2009-06-10 19:40:00,88.27,88.28,88.24,88.28,272000000.0
2009-06-10 19:41:00,88.28,88.31,88.265,88.31,123600000.0
2009-06-10 19:42:00,88.31,88.37,88.29,88.37,270200000.0
2009-06-10 19:43:00,88.37,88.37,88.285,88.3,191200000.0
2009-06-10 19:44:00,88.295,88.295,88.205,88.215,438000000.0
2009-06-10 19:45:00,88.225,88.235,88.205,88.22,280400000.0
2009-06-10 19:46:00,88.22,88.24,88.205,88.21,176600000.0
2009-06-10 19:47:00,88.21,88.23,88.155,88.155,455600000.0
2009-06-10 19:48:00,88.165,88.19,88.11,88.13,548600000.0
2009-06-10 19:49:00,88.14,88.16,88.085,88.12,370400000.0
2009-06-10 19:50:00,88.12,88.23,88.11,88.21,374800000.0
2009-06-10 19:51:00,88.21,88.23,88.19,88.23,491000000.0
2009-06-10 19:52:00,88.23,88.23,88.22,88.22,150400000.0
2009-06-10 19:53:00,88.22,88.25,88.22,88.22,232000000.0
2009-06-10 19:54:00,88.22,88.23,88.19,88.22,189600000.0
2009-06-10 19:55:00,88.22,88.24,88.19,88.19,243800000.0
2009-06-10 19:56:00,88.19,88.21,88.19,88.2,245000000.0
2009-06-10 19:57:00,88.2,88.23,88.195,88.225,254200000.0
2009-06-10 19:58:00,88.23,88.255,88.215,88.255,220000000.0
2009-06-10 19:59:00,88.25,88.26,88.24,88.255,80600000.0
2009-06-10 20:00:00,88.255,88.265,88.22,88.22,123000000.0
2009-06-10 20:01:00,88.225,88.24,88.175,88.19,765400000.0
2009-06-10 20:02:00,88.185,88.23,88.16,88.18,448000000.0
2009-06-10 20:03:00,88.18,88.22,88.125,88.2,339400000.0
2009-06-10 20:04:00,88.2,88.21,88.145,88.205,297400000.0
2009-06-10 20:05:00,88.23,88.24,88.21,88.22,289600000.0
2009-06-10 20:06:00,88.22,88.22,88.19,88.22,394200000.0
2009-06-10 20:07:00,88.215,88.23,88.175,88.2,580200000.0
2009-06-10 20:08:00,88.2,88.21,88.15,88.21,401000000.0
2009-06-10 20:09:00,88.21,88.29,88.2,88.29,318400000.0
2009-06-10 20:10:00,88.29,88.3,88.27,88.28,258000000.0
2009-06-10 20:11:00,88.28,88.37,88.26,88.36,410600000.0
2009-06-10 20:12:00,88.345,88.35,88.275,88.29,201600000.0
2009-06-10 20:13:00,88.28,88.29,88.25,88.25,310400000.0
2009-06-10 20:14:00,88.265,88.31,88.265,88.285,271600000.0
2009-06-10 20:15:00,88.27,88.305,88.265,88.285,491800000.0
2009-06-10 20:16:00,88.285,88.32,88.285,88.3,215800000.0
2009-06-10 20:17:00,88.29,88.32,88.285,88.31,358000000.0
2009-06-10 20:18:00,88.31,88.31,88.25,88.28,514800000.0
2009-06-10 20:19:00,88.28,88.31,88.27,88.3,373600000.0
2009-06-10 20:20:00,88.3,88.335,88.3,88.335,221000000.0
2009-06-10 20:21:00,88.335,88.38,88.33,88.38,403400000.0
2009-06-10 20:22:00,88.38,88.38,88.36,88.37,401200000.0
2009-06-10 20:23:00,88.37,88.375,88.34,88.35,216400000.0
2009-06-10 20:24:00,88.35,88.37,88.35,88.37,481600000.0
2009-06-10 20:25:00,88.365,88.415,88.365,88.4,473600000.0
2009-06-10 20:26:00,88.39,88.4,88.355,88.4,413400000.0
2009-06-10 20:27:00,88.4,88.4,88.36,88.37,431600000.0
2009-06-10 20:28:00,88.37,88.38,88.33,88.36,390800000.0
2009-06-10 20:29:00,88.355,88.355,88.33,88.34,301000000.0
2009-06-10 20:30:00,88.34,88.34,88.295,88.31,432600000.0
2009-06-10 20:31:00,88.31,88.35,88.28,88.295,319600000.0
2009-06-10 20:32:00,88.29,88.29,88.26,88.26,149400000.0
2009-06-10 20:33:00,88.255,88.285,88.255,88.275,197400000.0
2009-06-10 20:34:00,88.27,88.32,88.27,88.32,143400000.0
2009-06-10 20:35:00,88.31,88.47,88.31,88.43,441400000.0
2009-06-10 20:36:00,88.44,88.47,88.42,88.45,233600000.0
2009-06-10 20:37:00,88.46,88.49,88.43,88.49,262000000.0
2009-06-10 20:38:00,88.49,88.52,88.485,88.5,303800000.0
2009-06-10 20:39:00,88.5,88.53,88.49,88.51,223400000.0
2009-06-10 20:40:00,88.5,88.51,88.45,88.46,392800000.0
2009-06-10 20:41:00,88.46,88.5,88.455,88.48,152200000.0
2009-06-10 20:42:00,88.48,88.49,88.46,88.49,203800000.0
2009-06-10 20:43:00,88.5,88.51,88.49,88.49,209200000.0
2009-06-10 20:44:00,88.49,88.5,88.455,88.47,222000000.0
2009-06-10 20:45:00,88.475,88.52,88.475,88.5,240200000.0
2009-06-10 20:46:00,88.49,88.5,88.455,88.47,266200000.0
2009-06-10 20:47:00,88.465,88.49,88.45,88.46,260000000.0
2009-06-10 20:48:00,88.45,88.48,88.435,88.48,259600000.0
2009-06-10 20:49:00,88.475,88.53,88.475,88.53,297400000.0
2009-06-10 20:50:00,88.53,88.53,88.485,88.495,337400000.0
2009-06-10 20:51:00,88.49,88.53,88.485,88.495,114200000.0
2009-06-10 20:52:00,88.49,88.49,88.465,88.47,196600000.0
2009-06-10 20:53:00,88.465,88.5,88.455,88.455,436600000.0
2009-06-10 20:54:00,88.46,88.525,88.45,88.46,379000000.0
2009-06-10 20:55:00,88.47,88.485,88.46,88.48,279200000.0
2009-06-10 20:56:00,88.49,88.51,88.485,88.49,359000000.0
2009-06-10 20:57:00,88.49,88.5,88.475,88.495,274400000.0
2009-06-10 20:58:00,88.5,88.51,88.46,88.46,397000000.0
2009-06-10 20:59:00,88.46,88.515,88.46,88.49,327000000.0
2009-06-10 21:00:00,88.49,88.545,88.485,88.53,219400000.0
2009-06-10 21:01:00,88.53,88.56,88.53,88.56,290200000.0
2009-06-10 21:02:00,88.56,88.56,88.53,88.54,145000000.0
2009-06-10 21:03:00,88.54,88.54,88.53,88.54,63600000.0
2009-06-10 21:04:00,88.54,88.555,88.51,88.51,194200000.0
2009-06-10 21:05:00,88.505,88.53,88.505,88.51,248600000.0
2009-06-10 21:06:00,88.51,88.52,88.5,88.52,227000000.0
2009-06-10 21:07:00,88.52,88.52,88.485,88.485,343000000.0
2009-06-10 21:08:00,88.48,88.51,88.465,88.5,236000000.0
2009-06-10 21:09:00,88.5,88.505,88.49,88.49,156200000.0
2009-06-10 21:10:00,88.5,88.5,88.49,88.49,60000000.0
2009-06-10 21:11:00,88.49,88.49,88.435,88.45,198200000.0
2009-06-10 21:12:00,88.45,88.455,88.405,88.405,291200000.0
2009-06-10 21:13:00,88.41,88.43,88.4,88.42,160200000.0
2009-06-10 21:14:00,88.42,88.43,88.4,88.43,167800000.0
2009-06-10 21:15:00,88.425,88.445,88.37,88.385,270600000.0
2009-06-10 21:16:00,88.385,88.405,88.37,88.385,260000000.0
2009-06-10 21:17:00,88.385,88.39,88.38,88.39,123200000.0
2009-06-10 21:18:00,88.39,88.44,88.38,88.41,305800000.0
2009-06-10 21:19:00,88.425,88.44,88.37,88.385,264200000.0
2009-06-10 21:20:00,88.39,88.395,88.36,88.37,222000000.0
2009-06-10 21:21:00,88.375,88.435,88.375,88.425,668800000.0
2009-06-10 21:22:00,88.425,88.45,88.425,88.44,185600000.0
2009-06-10 21:23:00,88.44,88.475,88.395,88.46,363800000.0
2009-06-10 21:24:00,88.46,88.46,88.4,88.405,279400000.0
2009-06-10 21:25:00,88.41,88.425,88.395,88.42,223000000.0
2009-06-10 21:26:00,88.415,88.445,88.41,88.445,131600000.0
2009-06-10 21:27:00,88.445,88.45,88.415,88.415,285600000.0
2009-06-10 21:28:00,88.42,88.43,88.4,88.4,291200000.0
2009-06-10 21:29:00,88.395,88.395,88.34,88.34,312800000.0
2009-06-10 21:30:00,88.37,88.41,88.36,88.4,202800000.0
2009-06-10 21:31:00,88.4,88.46,88.39,88.42,261600000.0
2009-06-10 21:32:00,88.425,88.475,88.425,88.47,269600000.0
2009-06-10 21:33:00,88.48,88.485,88.45,88.485,164200000.0
2009-06-10 21:34:00,88.485,88.5,88.44,88.46,262600000.0
2009-06-10 21:35:00,88.46,88.545,88.46,88.5,375000000.0
2009-06-10 21:36:00,88.51,88.525,88.475,88.5,341800000.0
2009-06-10 21:37:00,88.495,88.52,88.495,88.51,113400000.0
2009-06-10 21:38:00,88.51,88.545,88.47,88.47,294400000.0
2009-06-10 21:39:00,88.47,88.53,88.46,88.53,219200000.0
2009-06-10 21:40:00,88.53,88.545,88.51,88.53,113200000.0
2009-06-10 21:41:00,88.525,88.595,88.525,88.595,118600000.0
2009-06-10 21:42:00,88.59,88.6,88.56,88.57,265400000.0
2009-06-10 21:43:00,88.58,88.58,88.54,88.56,300800000.0
2009-06-10 21:44:00,88.56,88.57,88.54,88.56,227600000.0
2009-06-10 21:45:00,88.555,88.61,88.555,88.61,80600000.0
2009-06-10 21:46:00,88.61,88.615,88.58,88.6,191000000.0
2009-06-10 21:47:00,88.595,88.63,88.59,88.6,235600000.0
2009-06-10 21:48:00,88.6,88.61,88.6,88.6,71200000.0
2009-06-10 21:49:00,88.6,88.61,88.59,88.6,126800000.0
2009-06-10 21:50:00,88.6,88.62,88.59,88.6,93800000.0
2009-06-10 21:51:00,88.62,88.62,88.55,88.58,351000000.0
2009-06-10 21:52:00,88.58,88.59,88.58,88.58,69400000.0
2009-06-10 21:53:00,88.58,88.58,88.57,88.57,27200000.0
2009-06-10 21:54:00,88.57,88.61,88.57,88.605,230600000.0
2009-06-10 21:55:00,88.6,88.63,88.6,88.63,107400000.0
2009-06-10 21:56:00,88.62,88.63,88.62,88.62,29200000.0
2009-06-10 21:57:00,88.61,88.635,88.61,88.63,76600000.0
2009-06-10 21:58:00,88.63,88.63,88.6,88.6,171800000.0
2009-06-10 21:59:00,88.6,88.645,88.6,88.63,122200000.0
2009-06-10 22:00:00,88.635,88.64,88.625,88.63,171600000.0
2009-06-10 22:01:00,88.63,88.66,88.63,88.65,97400000.0
2009-06-10 22:02:00,88.65,88.65,88.59,88.6,55600000.0
2009-06-10 22:03:00,88.59,88.6,88.58,88.6,222600000.0
2009-06-10 22:04:00,88.61,88.65,88.605,88.64,172200000.0
2009-06-10 22:05:00,88.63,88.63,88.61,88.61,37600000.0
2009-06-10 22:06:00,88.61,88.655,88.61,88.65,205800000.0
2009-06-10 22:07:00,88.655,88.66,88.625,88.625,94200000.0
2009-06-10 22:08:00,88.625,88.625,88.61,88.62,74000000.0
2009-06-10 22:09:00,88.62,88.62,88.59,88.59,103000000.0
2009-06-10 22:10:00,88.595,88.6,88.58,88.58,90400000.0
2009-06-10 22:11:00,88.58,88.58,88.57,88.57,22200000.0
2009-06-10 22:12:00,88.57,88.575,88.565,88.57,42200000.0
2009-06-10 22:13:00,88.57,88.57,88.56,88.56,48200000.0
2009-06-10 22:14:00,88.565,88.565,88.555,88.555,61600000.0
2009-06-10 22:15:00,88.555,88.59,88.555,88.59,42800000.0
2009-06-10 22:16:00,88.585,88.585,88.57,88.575,59000000.0
2009-06-10 22:17:00,88.57,88.57,88.55,88.565,132200000.0
2009-06-10 22:18:00,88.56,88.575,88.55,88.55,69000000.0
2009-06-10 22:19:00,88.54,88.57,88.535,88.56,81000000.0
2009-06-10 22:20:00,88.56,88.56,88.55,88.55,15400000.0
2009-06-10 22:21:00,88.545,88.58,88.54,88.545,137200000.0
2009-06-10 22:22:00,88.555,88.57,88.55,88.56,133400000.0
2009-06-10 22:23:00,88.57,88.59,88.57,88.575,77400000.0
2009-06-10 22:24:00,88.575,88.61,88.575,88.595,152000000.0
2009-06-10 22:25:00,88.605,88.615,88.6,88.605,87200000.0
2009-06-10 22:26:00,88.605,88.61,88.6,88.6,57800000.0
2009-06-10 22:27:00,88.595,88.61,88.58,88.59,102000000.0
2009-06-10 22:28:00,88.59,88.59,88.55,88.57,179000000.0
2009-06-10 22:29:00,88.56,88.56,88.54,88.54,53400000.0
2009-06-10 22:30:00,88.535,88.535,88.52,88.52,92400000.0
2009-06-10 22:31:00,88.525,88.525,88.52,88.52,22600000.0
2009-06-10 22:32:00,88.52,88.54,88.52,88.53,75200000.0
2009-06-10 22:33:00,88.53,88.54,88.525,88.53,199000000.0
2009-06-10 22:34:00,88.53,88.535,88.53,88.53,26800000.0
2009-06-10 22:35:00,88.53,88.535,88.49,88.53,134600000.0
2009-06-10 22:36:00,88.53,88.6,88.53,88.58,128200000.0
2009-06-10 22:37:00,88.56,88.56,88.56,88.56,7000000.0
2009-06-10 22:38:00,88.56,88.56,88.54,88.55,53800000.0
2009-06-10 22:39:00,88.555,88.57,88.55,88.56,22600000.0
2009-06-10 22:40:00,88.57,88.57,88.55,88.56,29000000.0
2009-06-10 22:41:00,88.57,88.58,88.55,88.55,23000000.0
2009-06-10 22:42:00,88.565,88.585,88.55,88.58,43200000.0
2009-06-10 22:43:00,88.58,88.58,88.56,88.57,21400000.0
2009-06-10 22:44:00,88.57,88.57,88.53,88.56,26800000.0
2009-06-10 22:45:00,88.56,88.57,88.56,88.57,9200000.0
2009-06-10 22:46:00,88.56,88.56,88.54,88.54,16200000.0
2009-06-10 22:47:00,88.55,88.55,88.535,88.54,16200000.0
2009-06-10 22:48:00,88.54,88.55,88.535,88.55,11000000.0
2009-06-10 22:49:00,88.545,88.56,88.54,88.55,36600000.0
2009-06-10 22:50:00,88.555,88.555,88.54,88.54,9800000.0
2009-06-10 22:51:00,88.54,88.56,88.54,88.56,20000000.0
2009-06-10 22:52:00,88.56,88.56,88.56,88.56,1600000.0
2009-06-10 22:53:00,88.56,88.56,88.54,88.54,12600000.0
2009-06-10 22:54:00,88.55,88.55,88.53,88.54,44600000.0
2009-06-10 22:55:00,88.54,88.54,88.53,88.54,16600000.0
2009-06-10 22:56:00,88.55,88.56,88.525,88.525,41000000.0
2009-06-10 22:57:00,88.53,88.53,88.53,88.53,5400000.0
2009-06-10 22:58:00,88.53,88.53,88.5,88.5,6800000.0
2009-06-10 22:59:00,88.495,88.495,88.48,88.48,7000000.0
2009-06-10 23:00:00,88.475,88.475,88.45,88.451,9200000.0
2009-06-10 23:01:00,88.457,88.463,88.437,88.438,9200000.0
2009-06-10 23:02:00,88.443,88.459,88.442,88.459,9200000.0
2009-06-10 23:03:00,88.495,88.495,88.455,88.49,9200000.0
2009-06-10 23:04:00,88.5,88.555,88.5,88.51,20000000.0
2009-06-10 23:05:00,88.52,88.55,88.49,88.51,26000000.0
2009-06-10 23:06:00,88.515,88.57,88.515,88.555,40400000.0
2009-06-10 23:07:00,88.555,88.555,88.535,88.545,47400000.0
2009-06-10 23:08:00,88.545,88.545,88.525,88.525,12000000.0
2009-06-10 23:09:00,88.525,88.525,88.525,88.525,12800000.0
2009-06-10 23:10:00,88.525,88.545,88.525,88.53,15200000.0
2009-06-10 23:11:00,88.535,88.535,88.525,88.53,7600000.0
2009-06-10 23:12:00,88.535,88.54,88.535,88.535,7200000.0
2009-06-10 23:13:00,88.52,88.525,88.519,88.523,4000000.0
2009-06-10 23:14:00,88.525,88.525,88.525,88.525,4000000.0
2009-06-10 23:15:00,88.53,88.54,88.525,88.54,6200000.0
2009-06-10 23:16:00,88.575,88.58,88.54,88.58,19800000.0
2009-06-10 23:17:00,88.54,88.555,88.535,88.545,24200000.0
2009-06-10 23:18:00,88.545,88.545,88.505,88.535,58800000.0
2009-06-10 23:19:00,88.53,88.53,88.51,88.52,24600000.0
2009-06-10 23:20:00,88.51,88.51,88.51,88.51,4200000.0
2009-06-10 23:21:00,88.51,88.52,88.5,88.5,18000000.0
2009-06-10 23:22:00,88.495,88.495,88.495,88.495,2000000.0
2009-06-10 23:23:00,88.51,88.51,88.51,88.51,1000000.0
2009-06-10 23:24:00,88.525,88.54,88.525,88.54,14400000.0
2009-06-10 23:25:00,88.545,88.545,88.545,88.545,4000000.0
2009-06-10 23:26:00,88.54,88.55,88.535,88.535,12600000.0
2009-06-10 23:27:00,88.535,88.57,88.535,88.54,21200000.0
2009-06-10 23:28:00,88.54,88.545,88.54,88.545,4200000.0
2009-06-10 23:29:00,88.534,88.539,88.534,88.535,19800000.0
2009-06-10 23:30:00,88.555,88.555,88.54,88.555,19800000.0
2009-06-10 23:31:00,88.555,88.59,88.555,88.59,14600000.0
2009-06-10 23:32:00,88.59,88.59,88.58,88.58,8600000.0
2009-06-10 23:33:00,88.58,88.6,88.54,88.54,36800000.0
2009-06-10 23:34:00,88.54,88.55,88.51,88.52,38600000.0
2009-06-10 23:35:00,88.535,88.56,88.535,88.545,7000000.0
2009-06-10 23:36:00,88.545,88.56,88.535,88.56,15600000.0
2009-06-10 23:37:00,88.57,88.57,88.55,88.56,48200000.0
2009-06-10 23:38:00,88.56,88.56,88.56,88.56,9600000.0
2009-06-10 23:39:00,88.56,88.56,88.54,88.55,35200000.0
2009-06-10 23:40:00,88.56,88.565,88.54,88.54,37400000.0
2009-06-10 23:41:00,88.53,88.53,88.515,88.53,10800000.0
2009-06-10 23:42:00,88.54,88.57,88.54,88.57,9400000.0
2009-06-10 23:43:00,88.55,88.553,88.542,88.542,11000000.0
2009-06-10 23:44:00,88.56,88.56,88.55,88.56,11000000.0
2009-06-10 23:45:00,88.539,88.544,88.539,88.54,2000000.0
2009-06-10 23:46:00,88.555,88.555,88.555,88.555,2000000.0
2009-06-10 23:47:00,88.55,88.56,88.55,88.55,12800000.0
2009-06-10 23:48:00,88.56,88.56,88.56,88.56,3200000.0
2009-06-10 23:49:00,88.56,88.57,88.55,88.55,23800000.0
2009-06-10 23:50:00,88.56,88.56,88.56,88.56,1600000.0
2009-06-10 23:51:00,88.56,88.56,88.56,88.56,1600000.0
2009-06-10 23:52:00,88.555,88.555,88.555,88.555,2000000.0
2009-06-10 23:53:00,88.56,88.56,88.56,88.56,4800000.0
2009-06-10 23:54:00,88.548,88.55,88.548,88.55,35400000.0
2009-06-10 23:55:00,88.555,88.57,88.54,88.55,35400000.0
2009-06-10 23:56:00,88.55,88.56,88.54,88.56,14800000.0
2009-06-10 23:57:00,88.55,88.55,88.55,88.55,3800000.0
2009-06-10 23:58:00,88.55,88.55,88.5,88.51,17600000.0
2009-06-10 23:59:00,88.51,88.55,88.48,88.55,73400000.0
2009-06-11 00:00:00,88.54,88.54,88.53,88.53,8800000.0
2009-06-11 00:01:00,88.53,88.53,88.53,88.53,3200000.0
2009-06-11 00:02:00,88.545,88.55,88.53,88.55,25600000.0
2009-06-11 00:03:00,88.555,88.565,88.555,88.565,6600000.0
2009-06-11 00:04:00,88.56,88.565,88.56,88.565,2800000.0
2009-06-11 00:05:00,88.56,88.57,88.56,88.57,13800000.0
2009-06-11 00:06:00,88.57,88.57,88.56,88.565,9400000.0
2009-06-11 00:07:00,88.57,88.58,88.57,88.57,8200000.0
2009-06-11 00:08:00,88.57,88.57,88.57,88.57,1000000.0
2009-06-11 00:09:00,88.575,88.58,88.56,88.56,17400000.0
2009-06-11 00:10:00,88.57,88.58,88.57,88.575,10000000.0
2009-06-11 00:11:00,88.57,88.57,88.56,88.56,10200000.0
2009-06-11 00:12:00,88.56,88.56,88.54,88.55,17800000.0
2009-06-11 00:13:00,88.55,88.55,88.55,88.55,1600000.0
2009-06-11 00:14:00,88.54,88.54,88.48,88.49,41400000.0
2009-06-11 00:15:00,88.49,88.51,88.49,88.51,15400000.0
2009-06-11 00:16:00,88.505,88.505,88.505,88.505,1000000.0
2009-06-11 00:17:00,88.51,88.51,88.49,88.5,10800000.0
2009-06-11 00:18:00,88.5,88.51,88.5,88.51,3200000.0
2009-06-11 00:19:00,88.5,88.53,88.5,88.5,29000000.0
2009-06-11 00:20:00,88.5,88.5,88.5,88.5,1600000.0
2009-06-11 00:21:00,88.5,88.505,88.495,88.505,5200000.0
2009-06-11 00:22:00,88.505,88.51,88.495,88.495,10000000.0
2009-06-11 00:23:00,88.49,88.49,88.475,88.48,27400000.0
2009-06-11 00:24:00,88.48,88.485,88.46,88.47,27200000.0
2009-06-11 00:25:00,88.46,88.46,88.46,88.46,3600000.0
2009-06-11 00:26:00,88.475,88.475,88.475,88.475,2000000.0
2009-06-11 00:27:00,88.485,88.49,88.48,88.485,14600000.0
2009-06-11 00:28:00,88.495,88.495,88.49,88.495,9400000.0
2009-06-11 00:29:00,88.505,88.51,88.5,88.505,8800000.0
2009-06-11 00:30:00,88.5,88.52,88.5,88.51,22600000.0
2009-06-11 00:31:00,88.5,88.5,88.5,88.5,1600000.0
2009-06-11 00:32:00,88.5,88.5,88.5,88.5,4800000.0
2009-06-11 00:33:00,88.49,88.498,88.49,88.496,3600000.0
2009-06-11 00:34:00,88.495,88.495,88.49,88.49,3600000.0
2009-06-11 00:35:00,88.505,88.51,88.505,88.51,3600000.0
2009-06-11 00:36:00,88.51,88.51,88.505,88.505,4600000.0
2009-06-11 00:37:00,88.5,88.5,88.495,88.5,12200000.0
2009-06-11 00:38:00,88.495,88.495,88.495,88.495,1000000.0
2009-06-11 00:39:00,88.485,88.49,88.485,88.49,8200000.0
2009-06-11 00:40:00,88.495,88.495,88.495,88.495,1000000.0
2009-06-11 00:41:00,88.5,88.5,88.49,88.495,8400000.0
2009-06-11 00:42:00,88.495,88.495,88.495,88.495,3000000.0
2009-06-11 00:43:00,88.495,88.495,88.49,88.495,5800000.0
2009-06-11 00:44:00,88.495,88.51,88.495,88.51,8600000.0
2009-06-11 00:45:00,88.51,88.53,88.5,88.51,9400000.0
2009-06-11 00:46:00,88.51,88.52,88.48,88.5,46600000.0
2009-06-11 00:47:00,88.505,88.515,88.47,88.495,50000000.0
2009-06-11 00:48:00,88.5,88.52,88.5,88.52,20200000.0
2009-06-11 00:49:00,88.5,88.52,88.5,88.51,15200000.0
2009-06-11 00:50:00,88.515,88.53,88.515,88.525,18200000.0
2009-06-11 00:51:00,88.53,88.53,88.5,88.51,13600000.0
2009-06-11 00:52:00,88.5,88.51,88.5,88.5,10200000.0
2009-06-11 00:53:00,88.505,88.505,88.47,88.49,29200000.0
2009-06-11 00:54:00,88.48,88.48,88.48,88.48,1600000.0
2009-06-11 00:55:00,88.48,88.49,88.48,88.49,8400000.0
2009-06-11 00:56:00,88.48,88.53,88.48,88.52,41200000.0
2009-06-11 00:57:00,88.52,88.52,88.51,88.51,8200000.0
2009-06-11 00:58:00,88.51,88.52,88.51,88.51,23400000.0
2009-06-11 00:59:00,88.51,88.51,88.47,88.5,54400000.0
2009-06-11 01:00:00,88.49,88.49,88.47,88.48,19200000.0
2009-06-11 01:01:00,88.5,88.5,88.445,88.49,41200000.0
2009-06-11 01:02:00,88.49,88.49,88.455,88.48,13200000.0
2009-06-11 01:03:00,88.475,88.51,88.475,88.505,42000000.0
2009-06-11 01:04:00,88.51,88.52,88.51,88.52,28800000.0
2009-06-11 01:05:00,88.53,88.55,88.53,88.55,38800000.0
2009-06-11 01:06:00,88.55,88.56,88.55,88.55,23200000.0
2009-06-11 01:07:00,88.55,88.56,88.55,88.56,42800000.0
2009-06-11 01:08:00,88.54,88.54,88.54,88.54,1000000.0
2009-06-11 01:09:00,88.55,88.55,88.55,88.55,44800000.0
2009-06-11 01:10:00,88.545,88.55,88.545,88.55,21600000.0
2009-06-11 01:11:00,88.545,88.57,88.545,88.57,18400000.0
2009-06-11 01:12:00,88.56,88.58,88.56,88.58,18200000.0
2009-06-11 01:13:00,88.58,88.58,88.58,88.58,3200000.0
2009-06-11 01:14:00,88.59,88.6,88.585,88.6,40800000.0
2009-06-11 01:15:00,88.59,88.59,88.59,88.59,9600000.0
2009-06-11 01:16:00,88.595,88.6,88.595,88.6,11600000.0
2009-06-11 01:17:00,88.58,88.58,88.58,88.58,19400000.0
2009-06-11 01:18:00,88.571,88.573,88.569,88.569,58400000.0
2009-06-11 01:19:00,88.585,88.61,88.585,88.6,58400000.0
2009-06-11 01:20:00,88.62,88.62,88.59,88.6,155400000.0
2009-06-11 01:21:00,88.59,88.61,88.575,88.6,103000000.0
2009-06-11 01:22:00,88.615,88.625,88.595,88.6,90600000.0
2009-06-11 01:23:00,88.61,88.61,88.61,88.61,48200000.0
2009-06-11 01:24:00,88.61,88.61,88.595,88.61,31200000.0
2009-06-11 01:25:00,88.6,88.6,88.6,88.6,28800000.0
2009-06-11 01:26:00,88.6,88.6,88.6,88.6,28800000.0
2009-06-11 01:27:00,88.59,88.59,88.575,88.575,78400000.0
2009-06-11 01:28:00,88.58,88.58,88.555,88.555,61600000.0
2009-06-11 01:29:00,88.555,88.585,88.555,88.58,135000000.0
2009-06-11 01:30:00,88.58,88.58,88.57,88.57,4800000.0
2009-06-11 01:31:00,88.59,88.59,88.57,88.575,29200000.0
2009-06-11 01:32:00,88.58,88.6,88.58,88.58,26000000.0
2009-06-11 01:33:00,88.58,88.58,88.56,88.56,72000000.0
2009-06-11 01:34:00,88.555,88.57,88.555,88.565,64800000.0
2009-06-11 01:35:00,88.57,88.57,88.57,88.57,1600000.0
2009-06-11 01:36:00,88.57,88.58,88.565,88.58,57000000.0
2009-06-11 01:37:00,88.585,88.64,88.585,88.64,321400000.0
2009-06-11 01:38:00,88.64,88.64,88.605,88.61,148200000.0
2009-06-11 01:39:00,88.61,88.62,88.585,88.605,203000000.0
2009-06-11 01:40:00,88.61,88.615,88.61,88.615,46600000.0
2009-06-11 01:41:00,88.605,88.615,88.575,88.59,234000000.0
2009-06-11 01:42:00,88.585,88.585,88.575,88.58,79400000.0
2009-06-11 01:43:00,88.585,88.59,88.585,88.585,53400000.0
2009-06-11 01:44:00,88.59,88.605,88.585,88.605,109000000.0
2009-06-11 01:45:00,88.615,88.615,88.595,88.595,123400000.0
2009-06-11 01:46:00,88.6,88.615,88.595,88.605,355000000.0
2009-06-11 01:47:00,88.6,88.65,88.6,88.615,151000000.0
2009-06-11 01:48:00,88.62,88.625,88.595,88.595,144000000.0
2009-06-11 01:49:00,88.605,88.615,88.595,88.595,30400000.0
2009-06-11 01:50:00,88.595,88.615,88.595,88.615,52800000.0
2009-06-11 01:51:00,88.605,88.625,88.6,88.61,238600000.0
2009-06-11 01:52:00,88.61,88.615,88.595,88.595,171200000.0
2009-06-11 01:53:00,88.6,88.64,88.58,88.625,204400000.0
2009-06-11 01:54:00,88.63,88.64,88.63,88.64,40200000.0
2009-06-11 01:55:00,88.64,88.64,88.61,88.61,267200000.0
2009-06-11 01:56:00,88.615,88.625,88.61,88.62,217600000.0
2009-06-11 01:57:00,88.625,88.63,88.6,88.615,181600000.0
2009-06-11 01:58:00,88.62,88.63,88.61,88.61,103600000.0
2009-06-11 01:59:00,88.61,88.61,88.61,88.61,19200000.0
2009-06-11 02:00:00,88.61,88.625,88.59,88.615,234400000.0
2009-06-11 02:01:00,88.62,88.655,88.615,88.635,390400000.0
2009-06-11 02:02:00,88.635,88.645,88.635,88.635,93000000.0
2009-06-11 02:03:00,88.64,88.64,88.63,88.63,305600000.0
2009-06-11 02:04:00,88.63,88.63,88.615,88.625,174400000.0
2009-06-11 02:05:00,88.63,88.65,88.625,88.65,450800000.0
2009-06-11 02:06:00,88.65,88.66,88.62,88.64,446400000.0
2009-06-11 02:07:00,88.64,88.66,88.625,88.65,484400000.0
2009-06-11 02:08:00,88.66,88.685,88.65,88.685,300600000.0
2009-06-11 02:09:00,88.685,88.695,88.67,88.675,275000000.0
2009-06-11 02:10:00,88.685,88.69,88.67,88.67,281000000.0
2009-06-11 02:11:00,88.67,88.67,88.65,88.65,69000000.0
2009-06-11 02:12:00,88.65,88.65,88.63,88.64,162600000.0
2009-06-11 02:13:00,88.64,88.64,88.61,88.62,144600000.0
2009-06-11 02:14:00,88.62,88.65,88.62,88.65,90600000.0
2009-06-11 02:15:00,88.65,88.66,88.62,88.62,390000000.0
2009-06-11 02:16:00,88.62,88.64,88.62,88.64,131000000.0
2009-06-11 02:17:00,88.64,88.64,88.625,88.635,109000000.0
2009-06-11 02:18:00,88.635,88.635,88.605,88.62,230400000.0
2009-06-11 02:19:00,88.625,88.625,88.615,88.615,38400000.0
2009-06-11 02:20:00,88.615,88.625,88.615,88.625,57800000.0
2009-06-11 02:21:00,88.62,88.62,88.59,88.59,170800000.0
2009-06-11 02:22:00,88.585,88.59,88.57,88.59,277600000.0
2009-06-11 02:23:00,88.585,88.6,88.57,88.6,359200000.0
2009-06-11 02:24:00,88.595,88.6,88.58,88.58,175400000.0
2009-06-11 02:25:00,88.58,88.585,88.57,88.57,97000000.0
2009-06-11 02:26:00,88.57,88.6,88.57,88.6,281200000.0
2009-06-11 02:27:00,88.6,88.6,88.59,88.59,31600000.0
2009-06-11 02:28:00,88.59,88.59,88.58,88.58,24000000.0
2009-06-11 02:29:00,88.58,88.595,88.58,88.59,112000000.0
2009-06-11 02:30:00,88.59,88.59,88.57,88.57,33200000.0
2009-06-11 02:31:00,88.57,88.57,88.555,88.555,83400000.0
2009-06-11 02:32:00,88.555,88.555,88.53,88.55,263400000.0
2009-06-11 02:33:00,88.55,88.555,88.535,88.55,248400000.0
2009-06-11 02:34:00,88.555,88.58,88.555,88.58,137200000.0
2009-06-11 02:35:00,88.58,88.585,88.57,88.585,170000000.0
2009-06-11 02:36:00,88.58,88.64,88.58,88.62,384800000.0
2009-06-11 02:37:00,88.62,88.645,88.615,88.635,252400000.0
2009-06-11 02:38:00,88.64,88.66,88.625,88.66,253400000.0
2009-06-11 02:39:00,88.66,88.67,88.66,88.665,116800000.0
2009-06-11 02:40:00,88.655,88.675,88.65,88.66,194400000.0
2009-06-11 02:41:00,88.66,88.66,88.625,88.645,433600000.0
2009-06-11 02:42:00,88.645,88.665,88.645,88.655,255600000.0
2009-06-11 02:43:00,88.66,88.66,88.655,88.655,85200000.0
2009-06-11 02:44:00,88.66,88.66,88.66,88.66,25600000.0
2009-06-11 02:45:00,88.65,88.685,88.65,88.68,281000000.0
2009-06-11 02:46:00,88.68,88.7,88.68,88.69,432600000.0
2009-06-11 02:47:00,88.69,88.715,88.69,88.71,109000000.0
2009-06-11 02:48:00,88.71,88.71,88.69,88.7,216000000.0
2009-06-11 02:49:00,88.7,88.71,88.69,88.705,206000000.0
2009-06-11 02:50:00,88.715,88.755,88.71,88.755,394000000.0
2009-06-11 02:51:00,88.755,88.76,88.74,88.75,292800000.0
2009-06-11 02:52:00,88.75,88.785,88.745,88.76,329800000.0
2009-06-11 02:53:00,88.76,88.76,88.72,88.74,225400000.0
2009-06-11 02:54:00,88.73,88.76,88.68,88.72,473600000.0
2009-06-11 02:55:00,88.72,88.74,88.71,88.74,236200000.0
2009-06-11 02:56:00,88.745,88.76,88.7,88.71,557000000.0
2009-06-11 02:57:00,88.72,88.745,88.675,88.745,552400000.0
2009-06-11 02:58:00,88.745,88.755,88.72,88.74,411800000.0
2009-06-11 02:59:00,88.735,88.735,88.725,88.735,94400000.0
2009-06-11 03:00:00,88.735,88.74,88.705,88.72,222400000.0
2009-06-11 03:01:00,88.72,88.725,88.72,88.72,79400000.0
2009-06-11 03:02:00,88.72,88.72,88.71,88.715,82600000.0
2009-06-11 03:03:00,88.72,88.73,88.72,88.73,157000000.0
2009-06-11 03:04:00,88.725,88.73,88.7,88.7,266000000.0
2009-06-11 03:05:00,88.69,88.7,88.69,88.69,39400000.0
2009-06-11 03:06:00,88.69,88.7,88.69,88.7,55600000.0
2009-06-11 03:07:00,88.7,88.71,88.7,88.71,102000000.0
2009-06-11 03:08:00,88.71,88.73,88.71,88.72,207200000.0
2009-06-11 03:09:00,88.715,88.725,88.715,88.725,65200000.0
2009-06-11 03:10:00,88.725,88.73,88.725,88.725,68200000.0
2009-06-11 03:11:00,88.725,88.74,88.725,88.74,104400000.0
2009-06-11 03:12:00,88.74,88.78,88.74,88.77,405400000.0
2009-06-11 03:13:00,88.78,88.78,88.695,88.71,646200000.0
2009-06-11 03:14:00,88.705,88.72,88.685,88.715,358600000.0
2009-06-11 03:15:00,88.72,88.735,88.715,88.73,238800000.0
2009-06-11 03:16:00,88.73,88.73,88.71,88.72,379800000.0
2009-06-11 03:17:00,88.72,88.735,88.715,88.72,537600000.0
2009-06-11 03:18:00,88.72,88.72,88.71,88.72,294400000.0
2009-06-11 03:19:00,88.72,88.725,88.7,88.71,262800000.0
2009-06-11 03:20:00,88.71,88.71,88.71,88.71,1000000.0
2009-06-11 03:21:00,88.71,88.725,88.71,88.72,158200000.0
2009-06-11 03:22:00,88.72,88.72,88.675,88.69,468200000.0
2009-06-11 03:23:00,88.69,88.705,88.68,88.68,256600000.0
2009-06-11 03:24:00,88.68,88.68,88.645,88.65,498600000.0
2009-06-11 03:25:00,88.65,88.65,88.625,88.65,404800000.0
2009-06-11 03:26:00,88.645,88.65,88.63,88.65,617000000.0
2009-06-11 03:27:00,88.655,88.675,88.65,88.675,239600000.0
2009-06-11 03:28:00,88.675,88.675,88.64,88.655,167800000.0
2009-06-11 03:29:00,88.66,88.665,88.655,88.665,84800000.0
2009-06-11 03:30:00,88.66,88.77,88.655,88.75,135400000.0
2009-06-11 03:31:00,88.745,88.765,88.745,88.755,448600000.0
2009-06-11 03:32:00,88.755,88.77,88.75,88.77,813000000.0
2009-06-11 03:33:00,88.765,88.77,88.745,88.765,360400000.0
2009-06-11 03:34:00,88.765,88.765,88.66,88.66,335400000.0
2009-06-11 03:35:00,88.65,88.69,88.65,88.665,480600000.0
2009-06-11 03:36:00,88.67,88.67,88.665,88.67,235200000.0
2009-06-11 03:37:00,88.67,88.68,88.65,88.665,248400000.0
2009-06-11 03:38:00,88.665,88.665,88.615,88.62,202600000.0
2009-06-11 03:39:00,88.62,88.63,88.61,88.625,139600000.0
2009-06-11 03:40:00,88.625,88.65,88.61,88.63,184600000.0
2009-06-11 03:41:00,88.635,88.635,88.62,88.63,37200000.0
2009-06-11 03:42:00,88.62,88.64,88.62,88.625,139000000.0
2009-06-11 03:43:00,88.625,88.7,88.62,88.69,143200000.0
2009-06-11 03:44:00,88.69,88.69,88.68,88.68,35200000.0
2009-06-11 03:45:00,88.68,88.685,88.66,88.685,37600000.0
2009-06-11 03:46:00,88.69,88.69,88.665,88.665,131800000.0
2009-06-11 03:47:00,88.67,88.685,88.67,88.685,121800000.0
2009-06-11 03:48:00,88.69,88.69,88.685,88.685,3000000.0
2009-06-11 03:49:00,88.685,88.755,88.685,88.755,235200000.0
2009-06-11 03:50:00,88.75,88.75,88.7,88.7,207200000.0
2009-06-11 03:51:00,88.7,88.7,88.685,88.685,79000000.0
2009-06-11 03:52:00,88.69,88.71,88.69,88.7,129400000.0
2009-06-11 03:53:00,88.705,88.73,88.705,88.715,328400000.0
2009-06-11 03:54:00,88.725,88.74,88.72,88.74,155600000.0
2009-06-11 03:55:00,88.73,88.73,88.705,88.71,295800000.0
2009-06-11 03:56:00,88.715,88.735,88.71,88.735,287400000.0
2009-06-11 03:57:00,88.73,88.76,88.73,88.76,351600000.0
2009-06-11 03:58:00,88.76,88.8,88.755,88.795,333000000.0
2009-06-11 03:59:00,88.785,88.815,88.785,88.795,61000000.0
2009-06-11 04:00:00,88.795,88.8,88.775,88.8,51800000.0
2009-06-11 04:01:00,88.8,88.805,88.8,88.8,7600000.0
2009-06-11 04:02:00,88.805,88.805,88.805,88.805,14000000.0
2009-06-11 04:03:00,88.805,88.825,88.805,88.815,39800000.0
2009-06-11 04:04:00,88.815,88.815,88.78,88.785,62000000.0
2009-06-11 04:05:00,88.78,88.785,88.77,88.78,50400000.0
2009-06-11 04:06:00,88.77,88.805,88.765,88.805,57400000.0
2009-06-11 04:07:00,88.805,88.805,88.79,88.795,33800000.0
2009-06-11 04:08:00,88.79,88.79,88.775,88.78,35400000.0
2009-06-11 04:09:00,88.775,88.785,88.775,88.785,11400000.0
2009-06-11 04:10:00,88.785,88.785,88.785,88.785,2600000.0
2009-06-11 04:11:00,88.78,88.78,88.72,88.725,90800000.0
2009-06-11 04:12:00,88.72,88.735,88.71,88.715,104000000.0
2009-06-11 04:13:00,88.715,88.745,88.715,88.735,103400000.0
2009-06-11 04:14:00,88.74,88.745,88.735,88.74,95400000.0
2009-06-11 04:15:00,88.745,88.75,88.735,88.735,37600000.0
2009-06-11 04:16:00,88.74,88.745,88.735,88.745,17600000.0
2009-06-11 04:17:00,88.735,88.745,88.715,88.715,62600000.0
2009-06-11 04:18:00,88.71,88.71,88.655,88.695,46800000.0
2009-06-11 04:19:00,88.69,88.725,88.69,88.715,74800000.0
2009-06-11 04:20:00,88.725,88.725,88.71,88.715,17400000.0
2009-06-11 04:21:00,88.715,88.725,88.715,88.715,43600000.0
2009-06-11 04:22:00,88.72,88.72,88.705,88.715,25400000.0
2009-06-11 04:23:00,88.705,88.715,88.695,88.705,98200000.0
2009-06-11 04:24:00,88.705,88.715,88.705,88.715,42200000.0
2009-06-11 04:25:00,88.715,88.715,88.705,88.705,46200000.0
2009-06-11 04:26:00,88.705,88.715,88.695,88.715,11400000.0
2009-06-11 04:27:00,88.715,88.73,88.695,88.695,78000000.0
2009-06-11 04:28:00,88.695,88.735,88.66,88.695,108800000.0
2009-06-11 04:29:00,88.695,88.695,88.665,88.665,50200000.0
2009-06-11 04:30:00,88.675,88.68,88.665,88.68,31600000.0
2009-06-11 04:31:00,88.68,88.705,88.68,88.705,37800000.0
2009-06-11 04:32:00,88.705,88.705,88.7,88.7,19400000.0
2009-06-11 04:33:00,88.695,88.72,88.685,88.715,68000000.0
2009-06-11 04:34:00,88.715,88.725,88.705,88.705,47400000.0
2009-06-11 04:35:00,88.695,88.695,88.67,88.67,33600000.0
2009-06-11 04:36:00,88.675,88.675,88.58,88.67,115500000.0
2009-06-11 04:37:00,88.67,88.67,88.645,88.665,33800000.0
2009-06-11 04:38:00,88.665,88.665,88.62,88.635,46800000.0
2009-06-11 04:39:00,88.635,88.645,88.625,88.63,31800000.0
2009-06-11 04:40:00,88.625,88.63,88.605,88.625,95200000.0
2009-06-11 04:41:00,88.615,88.62,88.585,88.585,55800000.0
2009-06-11 04:42:00,88.595,88.655,88.595,88.62,75200000.0
2009-06-11 04:43:00,88.625,88.68,88.615,88.65,84800000.0
2009-06-11 04:44:00,88.645,88.685,88.635,88.685,96200000.0
2009-06-11 04:45:00,88.675,88.68,88.61,88.625,109000000.0
2009-06-11 04:46:00,88.62,88.675,88.62,88.655,62400000.0
2009-06-11 04:47:00,88.66,88.67,88.63,88.63,73400000.0
2009-06-11 04:48:00,88.625,88.635,88.605,88.615,33400000.0
2009-06-11 04:49:00,88.62,88.64,88.62,88.63,50200000.0
2009-06-11 04:50:00,88.625,88.63,88.625,88.63,10000000.0
2009-06-11 04:51:00,88.625,88.63,88.595,88.605,116400000.0
2009-06-11 04:52:00,88.605,88.645,88.595,88.635,72400000.0
2009-06-11 04:53:00,88.635,88.635,88.555,88.585,152400000.0
2009-06-11 04:54:00,88.59,88.615,88.59,88.615,73000000.0
2009-06-11 04:55:00,88.605,88.62,88.585,88.62,57800000.0
2009-06-11 04:56:00,88.615,88.65,88.615,88.635,54200000.0
2009-06-11 04:57:00,88.625,88.635,88.625,88.635,7200000.0
2009-06-11 04:58:00,88.625,88.655,88.625,88.655,46000000.0
2009-06-11 04:59:00,88.655,88.66,88.645,88.645,47800000.0
2009-06-11 05:00:00,88.66,88.665,88.645,88.66,51000000.0
2009-06-11 05:01:00,88.665,88.68,88.665,88.68,30400000.0
2009-06-11 05:02:00,88.68,88.7,88.675,88.7,29800000.0
2009-06-11 05:03:00,88.695,88.74,88.695,88.74,91000000.0
2009-06-11 05:04:00,88.74,88.74,88.735,88.74,19000000.0
2009-06-11 05:05:00,88.74,88.74,88.715,88.72,109400000.0
2009-06-11 05:06:00,88.72,88.72,88.675,88.685,331800000.0
2009-06-11 05:07:00,88.68,88.7,88.675,88.7,250600000.0
2009-06-11 05:08:00,88.705,88.71,88.695,88.7,202400000.0
2009-06-11 05:09:00,88.7,88.7,88.665,88.665,93000000.0
2009-06-11 05:10:00,88.665,88.67,88.655,88.67,167400000.0
2009-06-11 05:11:00,88.67,88.675,88.655,88.665,60600000.0
2009-06-11 05:12:00,88.675,88.68,88.63,88.635,98800000.0
2009-06-11 05:13:00,88.635,88.66,88.63,88.66,65600000.0
2009-06-11 05:14:00,88.655,88.66,88.645,88.645,127400000.0
2009-06-11 05:15:00,88.645,88.665,88.645,88.655,148000000.0
2009-06-11 05:16:00,88.655,88.665,88.655,88.655,29000000.0
2009-06-11 05:17:00,88.665,88.685,88.65,88.675,140200000.0
2009-06-11 05:18:00,88.68,88.685,88.68,88.68,66600000.0
2009-06-11 05:19:00,88.685,88.685,88.64,88.645,296000000.0
2009-06-11 05:20:00,88.65,88.665,88.64,88.66,168600000.0
2009-06-11 05:21:00,88.66,88.66,88.655,88.66,50400000.0
2009-06-11 05:22:00,88.66,88.66,88.64,88.64,106800000.0
2009-06-11 05:23:00,88.64,88.64,88.63,88.635,96600000.0
2009-06-11 05:24:00,88.635,88.635,88.62,88.625,353400000.0
2009-06-11 05:25:00,88.625,88.635,88.625,88.625,104200000.0
2009-06-11 05:26:00,88.64,88.65,88.61,88.64,308200000.0
2009-06-11 05:27:00,88.65,88.67,88.645,88.65,298400000.0
2009-06-11 05:28:00,88.645,88.66,88.645,88.655,123000000.0
2009-06-11 05:29:00,88.645,88.65,88.645,88.645,67600000.0
2009-06-11 05:30:00,88.65,88.65,88.61,88.61,159800000.0
2009-06-11 05:31:00,88.61,88.61,88.565,88.59,150800000.0
2009-06-11 05:32:00,88.59,88.59,88.575,88.585,58400000.0
2009-06-11 05:33:00,88.565,88.58,88.565,88.565,41800000.0
2009-06-11 05:34:00,88.575,88.58,88.555,88.58,86400000.0
2009-06-11 05:35:00,88.58,88.58,88.565,88.565,44400000.0
2009-06-11 05:36:00,88.575,88.575,88.565,88.565,23800000.0
2009-06-11 05:37:00,88.58,88.58,88.58,88.58,36400000.0
2009-06-11 05:38:00,88.565,88.58,88.565,88.565,50000000.0
2009-06-11 05:39:00,88.58,88.58,88.575,88.58,27800000.0
2009-06-11 05:40:00,88.58,88.58,88.565,88.565,18200000.0
2009-06-11 05:41:00,88.57,88.575,88.555,88.565,115200000.0
2009-06-11 05:42:00,88.57,88.57,88.57,88.57,19400000.0
2009-06-11 05:43:00,88.57,88.57,88.555,88.555,73400000.0
2009-06-11 05:44:00,88.555,88.565,88.555,88.565,45800000.0
2009-06-11 05:45:00,88.56,88.565,88.53,88.53,405600000.0
2009-06-11 05:46:00,88.53,88.545,88.495,88.505,120400000.0
2009-06-11 05:47:00,88.505,88.525,88.505,88.515,47000000.0
2009-06-11 05:48:00,88.51,88.555,88.51,88.545,260600000.0
2009-06-11 05:49:00,88.54,88.545,88.525,88.535,385600000.0
2009-06-11 05:50:00,88.545,88.55,88.535,88.55,168200000.0
2009-06-11 05:51:00,88.545,88.545,88.515,88.54,419200000.0
2009-06-11 05:52:00,88.54,88.6,88.54,88.6,158400000.0
2009-06-11 05:53:00,88.6,88.6,88.59,88.59,54000000.0
2009-06-11 05:54:00,88.59,88.6,88.59,88.595,48800000.0
2009-06-11 05:55:00,88.566,88.573,88.566,88.571,6800000.0
2009-06-11 05:56:00,88.595,88.6,88.595,88.6,6800000.0
2009-06-11 05:57:00,88.6,88.6,88.6,88.6,5800000.0
2009-06-11 05:58:00,88.595,88.6,88.59,88.59,85400000.0
2009-06-11 05:59:00,88.59,88.6,88.59,88.6,11400000.0
2009-06-11 06:00:00,88.6,88.61,88.6,88.61,23400000.0
2009-06-11 06:01:00,88.61,88.65,88.605,88.64,247600000.0
2009-06-11 06:02:00,88.64,88.64,88.625,88.63,233800000.0
2009-06-11 06:03:00,88.63,88.63,88.62,88.62,26200000.0
2009-06-11 06:04:00,88.61,88.62,88.61,88.62,43400000.0
2009-06-11 06:05:00,88.62,88.62,88.61,88.62,26600000.0
2009-06-11 06:06:00,88.62,88.64,88.62,88.64,67200000.0
2009-06-11 06:07:00,88.64,88.64,88.62,88.62,108000000.0
2009-06-11 06:08:00,88.62,88.62,88.62,88.62,43000000.0
2009-06-11 06:09:00,88.62,88.63,88.62,88.62,158000000.0
2009-06-11 06:10:00,88.62,88.625,88.61,88.62,142000000.0
2009-06-11 06:11:00,88.62,88.63,88.62,88.62,76800000.0
2009-06-11 06:12:00,88.62,88.62,88.615,88.62,85000000.0
2009-06-11 06:13:00,88.62,88.62,88.59,88.6,287600000.0
2009-06-11 06:14:00,88.6,88.6,88.585,88.59,98000000.0
2009-06-11 06:15:00,88.59,88.6,88.58,88.59,134800000.0
2009-06-11 06:16:00,88.59,88.61,88.585,88.6,112600000.0
2009-06-11 06:17:00,88.6,88.6,88.58,88.58,81400000.0
2009-06-11 06:18:00,88.59,88.59,88.575,88.575,38600000.0
2009-06-11 06:19:00,88.57,88.575,88.57,88.575,58000000.0
2009-06-11 06:20:00,88.57,88.58,88.535,88.54,171000000.0
2009-06-11 06:21:00,88.535,88.56,88.535,88.56,89600000.0
2009-06-11 06:22:00,88.555,88.56,88.555,88.56,3600000.0
2009-06-11 06:23:00,88.56,88.565,88.56,88.565,112800000.0
2009-06-11 06:24:00,88.565,88.565,88.535,88.56,190400000.0
2009-06-11 06:25:00,88.555,88.56,88.54,88.54,337600000.0
2009-06-11 06:26:00,88.525,88.565,88.52,88.565,321400000.0
2009-06-11 06:27:00,88.57,88.62,88.56,88.615,89800000.0
2009-06-11 06:28:00,88.62,88.62,88.605,88.61,143400000.0
2009-06-11 06:29:00,88.6,88.6,88.59,88.6,220400000.0
2009-06-11 06:30:00,88.59,88.6,88.59,88.6,61800000.0
2009-06-11 06:31:00,88.6,88.6,88.54,88.55,286000000.0
2009-06-11 06:32:00,88.55,88.555,88.535,88.54,54600000.0
2009-06-11 06:33:00,88.545,88.545,88.52,88.535,118000000.0
2009-06-11 06:34:00,88.535,88.555,88.525,88.535,122200000.0
2009-06-11 06:35:00,88.535,88.54,88.525,88.54,108600000.0
2009-06-11 06:36:00,88.53,88.545,88.525,88.54,29800000.0
2009-06-11 06:37:00,88.535,88.545,88.535,88.54,8000000.0
2009-06-11 06:38:00,88.54,88.545,88.515,88.515,18000000.0
2009-06-11 06:39:00,88.505,88.54,88.505,88.535,73000000.0
2009-06-11 06:40:00,88.535,88.56,88.535,88.56,42600000.0
2009-06-11 06:41:00,88.555,88.56,88.545,88.545,19600000.0
2009-06-11 06:42:00,88.545,88.565,88.545,88.555,18600000.0
2009-06-11 06:43:00,88.55,88.55,88.54,88.545,23000000.0
2009-06-11 06:44:00,88.545,88.61,88.535,88.605,121500000.0
2009-06-11 06:45:00,88.6,88.6,88.565,88.58,141400000.0
2009-06-11 06:46:00,88.57,88.58,88.56,88.565,141000000.0
2009-06-11 06:47:00,88.57,88.585,88.565,88.58,81200000.0
2009-06-11 06:48:00,88.585,88.59,88.56,88.58,77200000.0
2009-06-11 06:49:00,88.58,88.58,88.58,88.58,40400000.0
2009-06-11 06:50:00,88.58,88.58,88.54,88.54,62800000.0
2009-06-11 06:51:00,88.535,88.54,88.51,88.52,97900000.0
2009-06-11 06:52:00,88.525,88.525,88.52,88.525,26000000.0
2009-06-11 06:53:00,88.52,88.545,88.52,88.545,36000000.0
2009-06-11 06:54:00,88.55,88.555,88.54,88.55,222800000.0
2009-06-11 06:55:00,88.55,88.565,88.55,88.555,163400000.0
2009-06-11 06:56:00,88.55,88.555,88.545,88.555,52800000.0
2009-06-11 06:57:00,88.555,88.56,88.55,88.56,144200000.0
2009-06-11 06:58:00,88.56,88.57,88.555,88.57,75000000.0
2009-06-11 06:59:00,88.57,88.59,88.57,88.59,30400000.0
2009-06-11 07:00:00,88.59,88.61,88.59,88.6,273000000.0
2009-06-11 07:01:00,88.6,88.6,88.57,88.585,215400000.0
2009-06-11 07:02:00,88.59,88.595,88.58,88.59,201800000.0
2009-06-11 07:03:00,88.59,88.6,88.57,88.57,375800000.0
2009-06-11 07:04:00,88.575,88.595,88.575,88.595,60600000.0
2009-06-11 07:05:00,88.59,88.61,88.59,88.6,79400000.0
2009-06-11 07:06:00,88.59,88.595,88.59,88.59,12800000.0
2009-06-11 07:07:00,88.59,88.59,88.56,88.58,78400000.0
2009-06-11 07:08:00,88.58,88.58,88.575,88.575,69800000.0
2009-06-11 07:09:00,88.58,88.58,88.58,88.58,22400000.0
2009-06-11 07:10:00,88.58,88.59,88.575,88.58,102400000.0
2009-06-11 07:11:00,88.575,88.585,88.575,88.58,118800000.0
2009-06-11 07:12:00,88.585,88.605,88.585,88.585,189000000.0
2009-06-11 07:13:00,88.595,88.595,88.59,88.595,111800000.0
2009-06-11 07:14:00,88.595,88.62,88.585,88.6,112200000.0
2009-06-11 07:15:00,88.6,88.6,88.585,88.585,110400000.0
2009-06-11 07:16:00,88.585,88.62,88.585,88.6,228800000.0
2009-06-11 07:17:00,88.595,88.6,88.58,88.595,166000000.0
2009-06-11 07:18:00,88.615,88.615,88.595,88.6,117000000.0
2009-06-11 07:19:00,88.6,88.605,88.575,88.595,246000000.0
2009-06-11 07:20:00,88.595,88.6,88.565,88.6,275600000.0
2009-06-11 07:21:00,88.605,88.63,88.555,88.57,313200000.0
2009-06-11 07:22:00,88.56,88.58,88.555,88.575,145000000.0
2009-06-11 07:23:00,88.575,88.575,88.555,88.555,89400000.0
2009-06-11 07:24:00,88.56,88.565,88.545,88.565,254600000.0
2009-06-11 07:25:00,88.565,88.565,88.56,88.565,150800000.0
2009-06-11 07:26:00,88.57,88.6,88.56,88.585,309400000.0
2009-06-11 07:27:00,88.585,88.59,88.58,88.585,207800000.0
2009-06-11 07:28:00,88.59,88.595,88.585,88.595,68400000.0
2009-06-11 07:29:00,88.595,88.595,88.585,88.585,53600000.0
2009-06-11 07:30:00,88.585,88.585,88.57,88.57,237000000.0
2009-06-11 07:31:00,88.575,88.585,88.575,88.585,84800000.0
2009-06-11 07:32:00,88.585,88.59,88.57,88.58,221200000.0
2009-06-11 07:33:00,88.575,88.6,88.575,88.6,286800000.0
2009-06-11 07:34:00,88.6,88.6,88.59,88.6,82000000.0
2009-06-11 07:35:00,88.6,88.605,88.59,88.59,281000000.0
2009-06-11 07:36:00,88.59,88.595,88.575,88.595,75800000.0
2009-06-11 07:37:00,88.595,88.605,88.595,88.605,98400000.0
2009-06-11 07:38:00,88.605,88.64,88.605,88.635,119400000.0
2009-06-11 07:39:00,88.64,88.695,88.64,88.69,330000000.0
2009-06-11 07:40:00,88.69,88.695,88.675,88.675,230400000.0
2009-06-11 07:41:00,88.675,88.695,88.675,88.69,259000000.0
2009-06-11 07:42:00,88.69,88.7,88.685,88.685,167800000.0
2009-06-11 07:43:00,88.69,88.695,88.68,88.685,226200000.0
2009-06-11 07:44:00,88.695,88.695,88.655,88.665,259000000.0
2009-06-11 07:45:00,88.655,88.66,88.625,88.635,60200000.0
2009-06-11 07:46:00,88.635,88.64,88.635,88.64,31600000.0
2009-06-11 07:47:00,88.645,88.65,88.62,88.62,117200000.0
2009-06-11 07:48:00,88.62,88.62,88.59,88.62,189600000.0
2009-06-11 07:49:00,88.62,88.62,88.515,88.545,251600000.0
2009-06-11 07:50:00,88.555,88.575,88.555,88.57,228400000.0
2009-06-11 07:51:00,88.555,88.57,88.545,88.545,387000000.0
2009-06-11 07:52:00,88.56,88.56,88.56,88.56,36600000.0
2009-06-11 07:53:00,88.565,88.57,88.56,88.565,179600000.0
2009-06-11 07:54:00,88.555,88.565,88.545,88.56,84200000.0
2009-06-11 07:55:00,88.56,88.575,88.545,88.575,194000000.0
2009-06-11 07:56:00,88.57,88.59,88.555,88.59,149600000.0
2009-06-11 07:57:00,88.59,88.605,88.585,88.605,160600000.0
2009-06-11 07:58:00,88.615,88.625,88.575,88.6,145200000.0
2009-06-11 07:59:00,88.6,88.61,88.58,88.61,133800000.0
2009-06-11 08:00:00,88.61,88.63,88.61,88.62,106400000.0
2009-06-11 08:01:00,88.62,88.635,88.58,88.605,203600000.0
2009-06-11 08:02:00,88.605,88.66,88.605,88.645,204800000.0
2009-06-11 08:03:00,88.655,88.655,88.625,88.625,135000000.0
2009-06-11 08:04:00,88.63,88.63,88.61,88.61,129200000.0
2009-06-11 08:05:00,88.61,88.63,88.61,88.63,69600000.0
2009-06-11 08:06:00,88.63,88.67,88.63,88.66,166000000.0
2009-06-11 08:07:00,88.65,88.74,88.65,88.69,151200000.0
2009-06-11 08:08:00,88.69,88.69,88.635,88.68,297400000.0
2009-06-11 08:09:00,88.68,88.69,88.67,88.69,105600000.0
2009-06-11 08:10:00,88.7,88.74,88.7,88.74,141400000.0
2009-06-11 08:11:00,88.735,88.74,88.715,88.73,309000000.0
2009-06-11 08:12:00,88.73,88.76,88.73,88.76,150200000.0
2009-06-11 08:13:00,88.76,88.76,88.705,88.705,143200000.0
2009-06-11 08:14:00,88.71,88.725,88.665,88.705,181000000.0
2009-06-11 08:15:00,88.705,88.73,88.705,88.72,118800000.0
2009-06-11 08:16:00,88.72,88.74,88.715,88.725,126800000.0
2009-06-11 08:17:00,88.73,88.74,88.72,88.73,64000000.0
2009-06-11 08:18:00,88.73,88.77,88.73,88.76,199800000.0
2009-06-11 08:19:00,88.745,88.755,88.71,88.72,476600000.0
2009-06-11 08:20:00,88.72,88.735,88.69,88.7,204000000.0
2009-06-11 08:21:00,88.705,88.705,88.68,88.69,145800000.0
2009-06-11 08:22:00,88.69,88.73,88.68,88.73,209400000.0
2009-06-11 08:23:00,88.735,88.75,88.725,88.745,181800000.0
2009-06-11 08:24:00,88.75,88.75,88.715,88.73,220000000.0
2009-06-11 08:25:00,88.73,88.73,88.69,88.69,271600000.0
2009-06-11 08:26:00,88.69,88.7,88.625,88.66,357000000.0
2009-06-11 08:27:00,88.67,88.685,88.645,88.685,311000000.0
2009-06-11 08:28:00,88.68,88.68,88.64,88.64,136000000.0
2009-06-11 08:29:00,88.64,88.64,88.62,88.64,245000001.0
2009-06-11 08:30:00,88.63,88.68,88.63,88.67,146000000.0
2009-06-11 08:31:00,88.67,88.67,88.67,88.67,41600000.0
2009-06-11 08:32:00,88.67,88.68,88.64,88.64,113000000.0
2009-06-11 08:33:00,88.65,88.67,88.585,88.59,322200000.0
2009-06-11 08:34:00,88.59,88.59,88.535,88.57,229800000.0
2009-06-11 08:35:00,88.56,88.6,88.555,88.56,292600001.0
2009-06-11 08:36:00,88.555,88.56,88.49,88.5,255800000.0
2009-06-11 08:37:00,88.5,88.545,88.5,88.535,192400000.0
2009-06-11 08:38:00,88.54,88.565,88.52,88.56,702800001.0
2009-06-11 08:39:00,88.555,88.58,88.54,88.55,250200002.0
2009-06-11 08:40:00,88.55,88.55,88.505,88.51,221800000.0
2009-06-11 08:41:00,88.51,88.55,88.495,88.545,440600001.0
2009-06-11 08:42:00,88.55,88.56,88.525,88.545,203800000.0
2009-06-11 08:43:00,88.545,88.55,88.53,88.535,141800000.0
2009-06-11 08:44:00,88.54,88.585,88.52,88.57,398600000.0
2009-06-11 08:45:00,88.57,88.6,88.56,88.595,372000002.0
2009-06-11 08:46:00,88.585,88.62,88.58,88.58,439400001.0
2009-06-11 08:47:00,88.58,88.61,88.575,88.605,209000000.0
2009-06-11 08:48:00,88.6,88.61,88.59,88.61,70400000.0
2009-06-11 08:49:00,88.61,88.62,88.585,88.595,148600000.0
2009-06-11 08:50:00,88.6,88.605,88.58,88.605,167400000.0
2009-06-11 08:51:00,88.61,88.66,88.605,88.655,173400000.0
2009-06-11 08:52:00,88.655,88.68,88.63,88.65,237400000.0
2009-06-11 08:53:00,88.65,88.66,88.625,88.65,233000000.0
2009-06-11 08:54:00,88.64,88.65,88.6,88.615,369400000.0
2009-06-11 08:55:00,88.61,88.68,88.61,88.64,241200000.0
2009-06-11 08:56:00,88.64,88.65,88.58,88.585,376200000.0
2009-06-11 08:57:00,88.59,88.62,88.555,88.595,484200000.0
2009-06-11 08:58:00,88.59,88.66,88.59,88.64,211400000.0
2009-06-11 08:59:00,88.65,88.74,88.63,88.72,525400001.0
2009-06-11 09:00:00,88.73,88.76,88.66,88.7,397200001.0
2009-06-11 09:01:00,88.69,88.7,88.67,88.67,134600000.0
2009-06-11 09:02:00,88.68,88.68,88.52,88.52,405200000.0
2009-06-11 09:03:00,88.53,88.56,88.51,88.55,427200001.0
2009-06-11 09:04:00,88.555,88.57,88.54,88.55,314800000.0
2009-06-11 09:05:00,88.555,88.59,88.545,88.575,120800000.0
2009-06-11 09:06:00,88.57,88.62,88.555,88.565,418600003.0
2009-06-11 09:07:00,88.57,88.59,88.565,88.59,82800000.0
2009-06-11 09:08:00,88.595,88.61,88.535,88.535,211000001.0
2009-06-11 09:09:00,88.54,88.54,88.465,88.47,501400003.0
2009-06-11 09:10:00,88.47,88.485,88.45,88.465,358600001.0
2009-06-11 09:11:00,88.47,88.48,88.415,88.42,215000000.0
2009-06-11 09:12:00,88.42,88.44,88.395,88.42,352600000.0
2009-06-11 09:13:00,88.405,88.42,88.38,88.395,233000000.0
2009-06-11 09:14:00,88.395,88.425,88.395,88.425,127000000.0
2009-06-11 09:15:00,88.415,88.45,88.415,88.44,333400000.0
2009-06-11 09:16:00,88.45,88.47,88.425,88.465,624400000.0
2009-06-11 09:17:00,88.46,88.49,88.46,88.465,316000000.0
2009-06-11 09:18:00,88.47,88.49,88.455,88.47,276400001.0
2009-06-11 09:19:00,88.47,88.48,88.425,88.455,271199999.0
2009-06-11 09:20:00,88.455,88.455,88.335,88.335,367000000.0
2009-06-11 09:21:00,88.34,88.395,88.34,88.39,241000001.0
2009-06-11 09:22:00,88.4,88.43,88.385,88.39,192400000.0
2009-06-11 09:23:00,88.39,88.4,88.38,88.39,268200000.0
2009-06-11 09:24:00,88.39,88.43,88.39,88.4,375400000.0
2009-06-11 09:25:00,88.4,88.41,88.39,88.39,208200000.0
2009-06-11 09:26:00,88.39,88.4,88.345,88.35,184800000.0
2009-06-11 09:27:00,88.35,88.39,88.325,88.38,299800000.0
2009-06-11 09:28:00,88.38,88.38,88.355,88.365,289400000.0
2009-06-11 09:29:00,88.365,88.43,88.35,88.43,407400000.0
2009-06-11 09:30:00,88.425,88.44,88.395,88.41,318800000.0
2009-06-11 09:31:00,88.41,88.45,88.41,88.425,303000000.0
2009-06-11 09:32:00,88.435,88.46,88.43,88.46,156800000.0
2009-06-11 09:33:00,88.46,88.52,88.45,88.52,136400000.0
2009-06-11 09:34:00,88.52,88.52,88.435,88.485,181200000.0
2009-06-11 09:35:00,88.49,88.51,88.49,88.51,77600000.0
2009-06-11 09:36:00,88.515,88.58,88.49,88.575,454200000.0
2009-06-11 09:37:00,88.57,88.59,88.56,88.58,659600002.0
2009-06-11 09:38:00,88.575,88.585,88.56,88.565,232600001.0
2009-06-11 09:39:00,88.57,88.59,88.57,88.58,357400000.0
2009-06-11 09:40:00,88.575,88.59,88.535,88.575,272000000.0
2009-06-11 09:41:00,88.58,88.6,88.555,88.595,277000000.0
2009-06-11 09:42:00,88.6,88.63,88.59,88.62,251599999.0
2009-06-11 09:43:00,88.62,88.625,88.6,88.62,193600000.0
2009-06-11 09:44:00,88.625,88.63,88.55,88.56,177400000.0
2009-06-11 09:45:00,88.55,88.55,88.5,88.5,129000000.0
2009-06-11 09:46:00,88.5,88.54,88.5,88.51,158000000.0
2009-06-11 09:47:00,88.52,88.52,88.45,88.45,143200000.0
2009-06-11 09:48:00,88.445,88.445,88.41,88.44,235000000.0
2009-06-11 09:49:00,88.45,88.51,88.43,88.51,159800000.0
2009-06-11 09:50:00,88.5,88.51,88.465,88.5,145000000.0
2009-06-11 09:51:00,88.505,88.51,88.47,88.485,256000000.0
2009-06-11 09:52:00,88.485,88.49,88.45,88.45,251800000.0
2009-06-11 09:53:00,88.45,88.465,88.45,88.465,112000000.0
2009-06-11 09:54:00,88.46,88.53,88.46,88.52,205600000.0
2009-06-11 09:55:00,88.52,88.55,88.52,88.55,260200000.0
2009-06-11 09:56:00,88.55,88.55,88.515,88.535,105800000.0
2009-06-11 09:57:00,88.54,88.545,88.52,88.52,76400000.0
2009-06-11 09:58:00,88.535,88.625,88.5,88.625,295600000.0
2009-06-11 09:59:00,88.625,88.63,88.575,88.59,203600000.0
2009-06-11 10:00:00,88.59,88.6,88.555,88.59,181600000.0
2009-06-11 10:01:00,88.58,88.585,88.555,88.56,140200000.0
2009-06-11 10:02:00,88.56,88.57,88.55,88.55,89200000.0
2009-06-11 10:03:00,88.55,88.57,88.545,88.57,181000000.0
2009-06-11 10:04:00,88.57,88.59,88.565,88.59,113000000.0
2009-06-11 10:05:00,88.59,88.61,88.59,88.61,65400000.0
2009-06-11 10:06:00,88.61,88.61,88.575,88.58,129600000.0
2009-06-11 10:07:00,88.57,88.59,88.57,88.59,173600000.0
2009-06-11 10:08:00,88.59,88.59,88.575,88.58,38000000.0
2009-06-11 10:09:00,88.58,88.59,88.575,88.575,96800000.0
2009-06-11 10:10:00,88.575,88.575,88.55,88.57,154200000.0
2009-06-11 10:11:00,88.57,88.575,88.57,88.57,96200000.0
2009-06-11 10:12:00,88.57,88.57,88.57,88.57,41600000.0
2009-06-11 10:13:00,88.57,88.57,88.515,88.54,124400000.0
2009-06-11 10:14:00,88.54,88.55,88.52,88.54,165800000.0
2009-06-11 10:15:00,88.535,88.55,88.535,88.54,73400000.0
2009-06-11 10:16:00,88.54,88.56,88.54,88.545,60000000.0
2009-06-11 10:17:00,88.545,88.565,88.54,88.545,84600000.0
2009-06-11 10:18:00,88.55,88.56,88.54,88.545,79800000.0
2009-06-11 10:19:00,88.54,88.58,88.535,88.575,196000000.0
2009-06-11 10:20:00,88.575,88.61,88.575,88.58,132000000.0
2009-06-11 10:21:00,88.58,88.63,88.575,88.62,193800000.0
2009-06-11 10:22:00,88.62,88.64,88.605,88.63,179800000.0
2009-06-11 10:23:00,88.63,88.68,88.63,88.665,112200000.0
2009-06-11 10:24:00,88.665,88.69,88.665,88.67,302800000.0
2009-06-11 10:25:00,88.67,88.68,88.67,88.675,53000000.0
2009-06-11 10:26:00,88.675,88.71,88.675,88.71,135400000.0
2009-06-11 10:27:00,88.72,88.76,88.7,88.735,303800000.0
2009-06-11 10:28:00,88.735,88.78,88.735,88.78,175200000.0
2009-06-11 10:29:00,88.785,88.815,88.785,88.8,89400000.0
2009-06-11 10:30:00,88.8,88.8,88.775,88.78,106600000.0
2009-06-11 10:31:00,88.78,88.79,88.74,88.76,106200000.0
2009-06-11 10:32:00,88.765,88.795,88.76,88.78,54400000.0
2009-06-11 10:33:00,88.78,88.82,88.78,88.82,122800000.0
2009-06-11 10:34:00,88.82,88.85,88.815,88.845,143400000.0
2009-06-11 10:35:00,88.84,88.84,88.83,88.835,170800000.0
2009-06-11 10:36:00,88.825,88.87,88.82,88.84,218800000.0
2009-06-11 10:37:00,88.835,88.85,88.83,88.83,135400000.0
2009-06-11 10:38:00,88.83,88.84,88.8,88.82,212400000.0
2009-06-11 10:39:00,88.82,88.845,88.815,88.84,205000000.0
2009-06-11 10:40:00,88.84,88.84,88.815,88.82,181800000.0
2009-06-11 10:41:00,88.83,88.835,88.755,88.76,347800000.0
2009-06-11 10:42:00,88.76,88.76,88.73,88.745,284200000.0
2009-06-11 10:43:00,88.745,88.77,88.74,88.75,166400000.0
2009-06-11 10:44:00,88.75,88.785,88.74,88.78,202400000.0
2009-06-11 10:45:00,88.78,88.82,88.78,88.82,227600000.0
2009-06-11 10:46:00,88.81,88.82,88.775,88.795,200400000.0
2009-06-11 10:47:00,88.8,88.82,88.79,88.82,216800000.0
2009-06-11 10:48:00,88.82,88.885,88.82,88.865,138400000.0
2009-06-11 10:49:00,88.865,88.87,88.86,88.86,151800000.0
2009-06-11 10:50:00,88.865,88.865,88.82,88.82,155400000.0
2009-06-11 10:51:00,88.82,88.83,88.815,88.82,36200000.0
2009-06-11 10:52:00,88.82,88.83,88.78,88.795,129400000.0
2009-06-11 10:53:00,88.8,88.83,88.79,88.8,217600000.0
2009-06-11 10:54:00,88.8,88.815,88.795,88.795,78000000.0
2009-06-11 10:55:00,88.795,88.85,88.795,88.83,211000000.0
2009-06-11 10:56:00,88.83,88.835,88.82,88.83,111400000.0
2009-06-11 10:57:00,88.83,88.835,88.81,88.82,131600000.0
2009-06-11 10:58:00,88.815,88.83,88.81,88.82,88600000.0
2009-06-11 10:59:00,88.825,88.83,88.805,88.82,201800000.0
2009-06-11 11:00:00,88.82,88.82,88.76,88.8,168200000.0
2009-06-11 11:01:00,88.8,88.805,88.76,88.77,264400000.0
2009-06-11 11:02:00,88.775,88.78,88.765,88.775,169400000.0
2009-06-11 11:03:00,88.775,88.775,88.72,88.72,223200000.0
2009-06-11 11:04:00,88.725,88.73,88.705,88.71,203000000.0
2009-06-11 11:05:00,88.71,88.755,88.71,88.74,115600000.0
2009-06-11 11:06:00,88.745,88.79,88.735,88.74,277200000.0
2009-06-11 11:07:00,88.735,88.78,88.735,88.75,108600000.0
2009-06-11 11:08:00,88.74,88.745,88.71,88.735,149000000.0
2009-06-11 11:09:00,88.74,88.76,88.735,88.745,186400000.0
2009-06-11 11:10:00,88.74,88.77,88.715,88.73,159000000.0
2009-06-11 11:11:00,88.725,88.76,88.68,88.7,248800000.0
2009-06-11 11:12:00,88.695,88.73,88.68,88.73,182200000.0
2009-06-11 11:13:00,88.73,88.74,88.715,88.735,142800000.0
2009-06-11 11:14:00,88.725,88.725,88.72,88.72,44400000.0
2009-06-11 11:15:00,88.71,88.73,88.7,88.71,110800000.0
2009-06-11 11:16:00,88.715,88.715,88.67,88.685,228800000.0
2009-06-11 11:17:00,88.695,88.7,88.615,88.65,239200000.0
2009-06-11 11:18:00,88.645,88.665,88.64,88.65,196600000.0
2009-06-11 11:19:00,88.645,88.69,88.64,88.68,265200000.0
2009-06-11 11:20:00,88.69,88.75,88.685,88.72,148000000.0
2009-06-11 11:21:00,88.72,88.76,88.71,88.72,132800000.0
2009-06-11 11:22:00,88.725,88.74,88.72,88.74,131800000.0
2009-06-11 11:23:00,88.74,88.75,88.7,88.7,109800000.0
2009-06-11 11:24:00,88.7,88.7,88.66,88.68,125400000.0
2009-06-11 11:25:00,88.67,88.68,88.63,88.64,136000000.0
2009-06-11 11:26:00,88.64,88.69,88.64,88.66,141400000.0
2009-06-11 11:27:00,88.67,88.71,88.665,88.695,135400000.0
2009-06-11 11:28:00,88.69,88.7,88.68,88.685,117000000.0
2009-06-11 11:29:00,88.685,88.72,88.66,88.665,131600000.0
2009-06-11 11:30:00,88.665,88.69,88.665,88.68,113800000.0
2009-06-11 11:31:00,88.68,88.68,88.55,88.565,239800000.0
2009-06-11 11:32:00,88.565,88.705,88.56,88.635,370600000.0
2009-06-11 11:33:00,88.63,88.64,88.57,88.61,250800000.0
2009-06-11 11:34:00,88.615,88.64,88.615,88.625,201000000.0
2009-06-11 11:35:00,88.63,88.63,88.605,88.61,122800000.0
2009-06-11 11:36:00,88.605,88.66,88.605,88.65,225400000.0
2009-06-11 11:37:00,88.655,88.67,88.65,88.67,155000000.0
2009-06-11 11:38:00,88.67,88.67,88.645,88.65,249600000.0
2009-06-11 11:39:00,88.65,88.695,88.64,88.695,307000000.0
2009-06-11 11:40:00,88.705,88.745,88.69,88.73,364400000.0
2009-06-11 11:41:00,88.74,88.75,88.73,88.74,110000000.0
2009-06-11 11:42:00,88.75,88.76,88.75,88.75,63600000.0
2009-06-11 11:43:00,88.765,88.79,88.765,88.775,87200000.0
2009-06-11 11:44:00,88.78,88.78,88.755,88.76,204800000.0
2009-06-11 11:45:00,88.76,88.785,88.76,88.785,229000000.0
2009-06-11 11:46:00,88.78,88.78,88.72,88.72,180000000.0
2009-06-11 11:47:00,88.73,88.73,88.685,88.685,311600000.0
2009-06-11 11:48:00,88.69,88.72,88.685,88.7,225000000.0
2009-06-11 11:49:00,88.695,88.745,88.685,88.7,218400002.0
2009-06-11 11:50:00,88.71,88.73,88.69,88.715,360800000.0
2009-06-11 11:51:00,88.715,88.76,88.705,88.745,532799999.0
2009-06-11 11:52:00,88.74,88.8,88.72,88.79,447000001.0
2009-06-11 11:53:00,88.79,88.82,88.76,88.785,297200000.0
2009-06-11 11:54:00,88.785,88.79,88.755,88.76,131600000.0
2009-06-11 11:55:00,88.78,88.805,88.78,88.805,250800000.0
2009-06-11 11:56:00,88.805,88.82,88.795,88.82,116400001.0
2009-06-11 11:57:00,88.82,88.82,88.81,88.82,90400000.0
2009-06-11 11:58:00,88.82,88.82,88.785,88.805,136600000.0
2009-06-11 11:59:00,88.805,88.85,88.805,88.805,135400000.0
2009-06-11 12:00:00,88.805,88.805,88.77,88.78,226400000.0
2009-06-11 12:01:00,88.765,88.8,88.71,88.79,377800001.0
2009-06-11 12:02:00,88.8,88.8,88.735,88.745,300800000.0
2009-06-11 12:03:00,88.745,88.79,88.745,88.765,346000001.0
2009-06-11 12:04:00,88.775,88.775,88.73,88.765,150200000.0
2009-06-11 12:05:00,88.77,88.81,88.765,88.8,207000000.0
2009-06-11 12:06:00,88.81,88.84,88.795,88.84,297600000.0
2009-06-11 12:07:00,88.84,88.845,88.805,88.82,345600000.0
2009-06-11 12:08:00,88.82,88.825,88.81,88.82,204000000.0
2009-06-11 12:09:00,88.815,88.815,88.75,88.75,153400000.0
2009-06-11 12:10:00,88.75,88.76,88.68,88.705,427400000.0
2009-06-11 12:11:00,88.7,88.725,88.695,88.705,456000000.0
2009-06-11 12:12:00,88.7,88.745,88.695,88.74,343800000.0
2009-06-11 12:13:00,88.725,88.73,88.7,88.72,152000000.0
2009-06-11 12:14:00,88.72,88.735,88.72,88.72,142800000.0
2009-06-11 12:15:00,88.73,88.74,88.715,88.73,241600000.0
2009-06-11 12:16:00,88.73,88.74,88.72,88.725,154400000.0
2009-06-11 12:17:00,88.73,88.73,88.695,88.7,257600000.0
2009-06-11 12:18:00,88.695,88.695,88.69,88.69,143200000.0
2009-06-11 12:19:00,88.695,88.7,88.675,88.68,276800000.0
2009-06-11 12:20:00,88.685,88.74,88.675,88.725,354200000.0
2009-06-11 12:21:00,88.735,88.77,88.735,88.755,243600000.0
2009-06-11 12:22:00,88.76,88.76,88.695,88.73,325200000.0
2009-06-11 12:23:00,88.73,88.73,88.7,88.71,192400001.0
2009-06-11 12:24:00,88.71,88.77,88.705,88.75,430400000.0
2009-06-11 12:25:00,88.735,88.765,88.73,88.765,176000000.0
2009-06-11 12:26:00,88.76,88.78,88.74,88.76,212000000.0
2009-06-11 12:27:00,88.76,88.8,88.75,88.795,248000000.0
2009-06-11 12:28:00,88.79,88.81,88.77,88.77,174000000.0
2009-06-11 12:29:00,88.77,88.83,88.77,88.83,354200000.0
2009-06-11 12:30:00,88.83,88.83,88.805,88.805,170200000.0
2009-06-11 12:31:00,88.81,88.81,88.805,88.81,191600000.0
2009-06-11 12:32:00,88.81,88.81,88.8,88.81,112200000.0
2009-06-11 12:33:00,88.81,88.81,88.785,88.785,110200000.0
2009-06-11 12:34:00,88.79,88.8,88.79,88.79,53600000.0
2009-06-11 12:35:00,88.8,88.8,88.77,88.77,83200000.0
2009-06-11 12:36:00,88.77,88.81,88.755,88.795,162000000.0
2009-06-11 12:37:00,88.8,88.82,88.79,88.805,354000000.0
2009-06-11 12:38:00,88.81,88.815,88.79,88.79,226400001.0
2009-06-11 12:39:00,88.795,88.8,88.785,88.785,63800000.0
2009-06-11 12:40:00,88.785,88.79,88.75,88.77,182000000.0
2009-06-11 12:41:00,88.77,88.795,88.77,88.775,62800000.0
2009-06-11 12:42:00,88.78,88.78,88.75,88.76,188400000.0
2009-06-11 12:43:00,88.76,88.77,88.74,88.75,259000000.0
2009-06-11 12:44:00,88.765,88.795,88.765,88.795,142200000.0
2009-06-11 12:45:00,88.795,88.82,88.795,88.81,204600000.0
2009-06-11 12:46:00,88.81,88.82,88.81,88.82,105600000.0
2009-06-11 12:47:00,88.81,88.82,88.785,88.785,164000001.0
2009-06-11 12:48:00,88.785,88.835,88.785,88.81,204000000.0
2009-06-11 12:49:00,88.8,88.855,88.79,88.835,357200000.0
2009-06-11 12:50:00,88.85,88.87,88.825,88.825,300000000.0
2009-06-11 12:51:00,88.83,88.83,88.8,88.805,199200001.0
2009-06-11 12:52:00,88.81,88.82,88.79,88.805,244000000.0
2009-06-11 12:53:00,88.81,88.84,88.795,88.84,132600000.0
2009-06-11 12:54:00,88.825,88.85,88.76,88.785,278000000.0
2009-06-11 12:55:00,88.785,88.8,88.775,88.78,225600000.0
2009-06-11 12:56:00,88.79,88.79,88.77,88.775,207400000.0
2009-06-11 12:57:00,88.775,88.84,88.775,88.835,127800000.0
2009-06-11 12:58:00,88.84,88.905,88.84,88.875,320800000.0
2009-06-11 12:59:00,88.875,88.88,88.83,88.85,344200001.0
2009-06-11 13:00:00,88.85,88.935,88.85,88.885,317200000.0
2009-06-11 13:01:00,88.885,88.89,88.8,88.82,220800000.0
2009-06-11 13:02:00,88.82,88.83,88.805,88.83,159400000.0
2009-06-11 13:03:00,88.835,88.88,88.83,88.85,278200000.0
2009-06-11 13:04:00,88.855,88.89,88.83,88.89,254000000.0
2009-06-11 13:05:00,88.875,88.89,88.845,88.85,256000000.0
2009-06-11 13:06:00,88.86,88.86,88.785,88.815,210800000.0
2009-06-11 13:07:00,88.815,88.83,88.805,88.825,111200000.0
2009-06-11 13:08:00,88.83,88.86,88.805,88.85,270200000.0
2009-06-11 13:09:00,88.845,88.855,88.805,88.855,247400000.0
2009-06-11 13:10:00,88.855,88.875,88.82,88.865,354399999.0
2009-06-11 13:11:00,88.87,88.88,88.85,88.87,200400000.0
2009-06-11 13:12:00,88.87,88.88,88.86,88.88,43600000.0
2009-06-11 13:13:00,88.88,88.9,88.84,88.84,180000000.0
2009-06-11 13:14:00,88.85,88.87,88.83,88.85,300600000.0
2009-06-11 13:15:00,88.85,88.85,88.765,88.78,341000000.0
2009-06-11 13:16:00,88.79,88.82,88.775,88.79,336000000.0
2009-06-11 13:17:00,88.79,88.81,88.79,88.81,105000000.0
2009-06-11 13:18:00,88.805,88.83,88.8,88.805,163000000.0
2009-06-11 13:19:00,88.805,88.81,88.775,88.8,88600000.0
2009-06-11 13:20:00,88.81,88.81,88.79,88.8,69000000.0
2009-06-11 13:21:00,88.81,88.825,88.78,88.82,275200000.0
2009-06-11 13:22:00,88.825,88.835,88.8,88.825,149400000.0
2009-06-11 13:23:00,88.825,88.85,88.815,88.815,189600000.0
2009-06-11 13:24:00,88.815,88.85,88.815,88.85,137000000.0
2009-06-11 13:25:00,88.85,88.86,88.815,88.855,319199999.0
2009-06-11 13:26:00,88.86,88.875,88.835,88.85,255400000.0
2009-06-11 13:27:00,88.84,88.86,88.81,88.82,279600001.0
2009-06-11 13:28:00,88.82,88.82,88.76,88.77,159600000.0
2009-06-11 13:29:00,88.765,88.77,88.75,88.765,181400001.0
2009-06-11 13:30:00,88.77,88.77,88.745,88.765,195600002.0
2009-06-11 13:31:00,88.765,88.845,88.765,88.845,194600000.0
2009-06-11 13:32:00,88.85,88.87,88.825,88.86,182400000.0
2009-06-11 13:33:00,88.87,88.88,88.855,88.87,86200000.0
2009-06-11 13:34:00,88.87,88.87,88.865,88.87,63600000.0
2009-06-11 13:35:00,88.87,88.875,88.865,88.87,122400000.0
2009-06-11 13:36:00,88.87,88.87,88.87,88.87,54600000.0
2009-06-11 13:37:00,88.87,88.88,88.87,88.87,52000000.0
2009-06-11 13:38:00,88.875,88.88,88.85,88.86,121600000.0
2009-06-11 13:39:00,88.855,88.895,88.855,88.895,125000000.0
2009-06-11 13:40:00,88.895,88.9,88.88,88.89,92400000.0
2009-06-11 13:41:00,88.895,88.895,88.88,88.89,33200000.0
2009-06-11 13:42:00,88.89,88.92,88.89,88.92,155800000.0
2009-06-11 13:43:00,88.92,88.94,88.905,88.935,141400000.0
2009-06-11 13:44:00,88.93,88.97,88.93,88.97,204800000.0
2009-06-11 13:45:00,88.97,88.99,88.965,88.97,187800000.0
2009-06-11 13:46:00,88.97,88.98,88.96,88.98,138800000.0
2009-06-11 13:47:00,88.985,89.0,88.98,89.0,166200000.0
2009-06-11 13:48:00,89.0,89.025,88.985,89.015,165200000.0
2009-06-11 13:49:00,89.015,89.03,89.0,89.02,233000000.0
2009-06-11 13:50:00,89.01,89.055,89.01,89.03,339600000.0
2009-06-11 13:51:00,89.03,89.085,89.015,89.08,270600000.0
2009-06-11 13:52:00,89.08,89.105,89.055,89.08,248600000.0
2009-06-11 13:53:00,89.1,89.1,89.07,89.08,356600000.0
2009-06-11 13:54:00,89.08,89.105,89.065,89.09,264600000.0
2009-06-11 13:55:00,89.09,89.095,89.01,89.03,311800000.0
2009-06-11 13:56:00,89.03,89.11,89.03,89.09,514800000.0
2009-06-11 13:57:00,89.1,89.1,89.03,89.03,272400000.0
2009-06-11 13:58:00,89.03,89.105,89.03,89.085,221800000.0
2009-06-11 13:59:00,89.07,89.075,89.06,89.06,143000000.0
2009-06-11 14:00:00,89.06,89.065,89.035,89.055,300400000.0
2009-06-11 14:01:00,89.055,89.055,89.03,89.035,205400000.0
2009-06-11 14:02:00,89.035,89.07,89.025,89.06,345400000.0
2009-06-11 14:03:00,89.06,89.065,89.02,89.025,649600000.0
2009-06-11 14:04:00,89.025,89.035,89.005,89.01,511200000.0
2009-06-11 14:05:00,89.015,89.035,89.01,89.02,307000002.0
2009-06-11 14:06:00,89.03,89.04,89.015,89.04,299200000.0
2009-06-11 14:07:00,89.05,89.05,88.995,89.01,413600000.0
2009-06-11 14:08:00,89.01,89.05,89.005,89.035,532600001.0
2009-06-11 14:09:00,89.035,89.035,88.98,89.005,313400000.0
2009-06-11 14:10:00,89.005,89.045,88.99,89.005,455800000.0
2009-06-11 14:11:00,89.005,89.05,89.005,89.025,511600000.0
2009-06-11 14:12:00,89.025,89.08,89.015,89.07,564000000.0
2009-06-11 14:13:00,89.085,89.09,89.05,89.07,376600000.0
2009-06-11 14:14:00,89.07,89.08,89.045,89.05,243200000.0
2009-06-11 14:15:00,89.05,89.09,88.985,89.06,415200000.0
2009-06-11 14:16:00,89.08,89.08,89.03,89.04,234400000.0
2009-06-11 14:17:00,89.04,89.06,89.01,89.06,273200000.0
2009-06-11 14:18:00,89.06,89.06,89.02,89.05,232400000.0
2009-06-11 14:19:00,89.06,89.09,89.055,89.08,240200000.0
2009-06-11 14:20:00,89.08,89.08,89.025,89.025,429800000.0
2009-06-11 14:21:00,89.04,89.07,89.04,89.06,323600000.0
2009-06-11 14:22:00,89.06,89.075,89.025,89.06,386200000.0
2009-06-11 14:23:00,89.055,89.055,89.015,89.015,262800000.0
2009-06-11 14:24:00,89.015,89.02,88.95,88.965,578000000.0
2009-06-11 14:25:00,88.97,88.98,88.925,88.93,355600000.0
2009-06-11 14:26:00,88.93,88.93,88.9,88.93,477400001.0
2009-06-11 14:27:00,88.94,88.94,88.915,88.925,269600000.0
2009-06-11 14:28:00,88.935,88.995,88.91,88.985,355000000.0
2009-06-11 14:29:00,88.975,88.985,88.905,88.945,294800000.0
2009-06-11 14:30:00,88.935,89.17,88.935,89.015,607000001.0
2009-06-11 14:31:00,89.025,89.16,88.995,89.115,520200000.0
2009-06-11 14:32:00,89.125,89.155,88.945,88.95,510800000.0
2009-06-11 14:33:00,88.95,88.965,88.855,88.965,424600000.0
2009-06-11 14:34:00,88.93,89.015,88.925,88.935,678800001.0
2009-06-11 14:35:00,88.935,88.97,88.885,88.96,904200000.0
2009-06-11 14:36:00,88.95,88.98,88.885,88.9,613400000.0
2009-06-11 14:37:00,88.9,88.91,88.855,88.865,414000000.0
2009-06-11 14:38:00,88.86,88.93,88.845,88.93,541000000.0
2009-06-11 14:39:00,88.935,88.98,88.91,88.96,376400000.0
2009-06-11 14:40:00,88.97,88.975,88.875,88.9,478600000.0
2009-06-11 14:41:00,88.905,88.91,88.85,88.91,330200001.0
2009-06-11 14:42:00,88.905,88.97,88.895,88.94,381200000.0
2009-06-11 14:43:00,88.94,88.95,88.8,88.8,572200000.0
2009-06-11 14:44:00,88.815,88.85,88.77,88.77,413800001.0
2009-06-11 14:45:00,88.77,88.785,88.7,88.735,660400001.0
2009-06-11 14:46:00,88.74,88.785,88.72,88.785,469600000.0
2009-06-11 14:47:00,88.79,88.87,88.785,88.87,228000000.0
2009-06-11 14:48:00,88.87,88.92,88.86,88.91,357800000.0
2009-06-11 14:49:00,88.91,88.925,88.885,88.91,254800000.0
2009-06-11 14:50:00,88.91,88.93,88.875,88.885,422800000.0
2009-06-11 14:51:00,88.89,88.895,88.805,88.83,617800001.0
2009-06-11 14:52:00,88.835,88.84,88.82,88.82,353600000.0
2009-06-11 14:53:00,88.82,88.84,88.805,88.815,222400000.0
2009-06-11 14:54:00,88.815,88.825,88.81,88.82,258000000.0
2009-06-11 14:55:00,88.82,88.855,88.815,88.82,420600000.0
2009-06-11 14:56:00,88.82,88.855,88.8,88.81,406000000.0
2009-06-11 14:57:00,88.81,88.865,88.795,88.86,345800001.0
2009-06-11 14:58:00,88.855,88.865,88.835,88.86,412400001.0
2009-06-11 14:59:00,88.855,88.91,88.85,88.88,321800000.0
2009-06-11 15:00:00,88.88,88.88,88.805,88.86,203400000.0
2009-06-11 15:01:00,88.86,88.94,88.86,88.915,394200000.0
2009-06-11 15:02:00,88.91,88.91,88.79,88.8,450000000.0
2009-06-11 15:03:00,88.805,88.805,88.74,88.76,443800000.0
2009-06-11 15:04:00,88.76,88.9,88.755,88.89,444400000.0
2009-06-11 15:05:00,88.89,88.93,88.875,88.93,518400000.0
2009-06-11 15:06:00,88.935,88.98,88.93,88.98,384400001.0
2009-06-11 15:07:00,88.975,89.055,88.97,89.02,430600000.0
2009-06-11 15:08:00,89.02,89.04,88.975,88.98,500400000.0
2009-06-11 15:09:00,88.98,88.995,88.965,88.98,289000000.0
2009-06-11 15:10:00,88.985,89.115,88.975,89.08,426400000.0
2009-06-11 15:11:00,89.09,89.12,89.03,89.05,450600000.0
2009-06-11 15:12:00,89.05,89.115,89.045,89.1,448800001.0
2009-06-11 15:13:00,89.095,89.11,89.04,89.045,417000001.0
2009-06-11 15:14:00,89.045,89.045,89.01,89.03,240600000.0
2009-06-11 15:15:00,89.025,89.08,89.01,89.06,452400000.0
2009-06-11 15:16:00,89.06,89.06,88.96,88.975,410800000.0
2009-06-11 15:17:00,88.98,89.045,88.98,89.04,267600000.0
2009-06-11 15:18:00,89.04,89.1,89.005,89.01,299000000.0
2009-06-11 15:19:00,89.01,89.06,89.01,89.02,367200000.0
2009-06-11 15:20:00,89.02,89.05,88.94,88.965,623600000.0
2009-06-11 15:21:00,88.97,88.99,88.96,88.97,264200000.0
2009-06-11 15:22:00,88.965,89.015,88.96,89.015,234000000.0
2009-06-11 15:23:00,89.01,89.02,88.97,88.98,157400000.0
2009-06-11 15:24:00,88.98,89.03,88.975,89.03,111600000.0
2009-06-11 15:25:00,89.02,89.04,89.0,89.03,216800000.0
2009-06-11 15:26:00,89.03,89.065,89.03,89.04,277800000.0
2009-06-11 15:27:00,89.04,89.115,89.04,89.115,235600000.0
2009-06-11 15:28:00,89.11,89.13,89.1,89.11,367600000.0
2009-06-11 15:29:00,89.115,89.125,89.1,89.125,201800000.0
2009-06-11 15:30:00,89.125,89.19,89.115,89.12,558200000.0
2009-06-11 15:31:00,89.085,89.15,89.08,89.11,533200000.0
2009-06-11 15:32:00,89.11,89.155,89.095,89.15,539800000.0
2009-06-11 15:33:00,89.145,89.2,89.135,89.16,602000000.0
2009-06-11 15:34:00,89.16,89.175,89.115,89.14,534000000.0
2009-06-11 15:35:00,89.135,89.2,89.12,89.18,390000001.0
2009-06-11 15:36:00,89.19,89.22,89.135,89.155,369000000.0
2009-06-11 15:37:00,89.17,89.18,89.065,89.07,652600001.0
2009-06-11 15:38:00,89.065,89.065,89.01,89.015,313600001.0
2009-06-11 15:39:00,89.02,89.15,89.01,89.14,429200000.0
2009-06-11 15:40:00,89.14,89.185,89.1,89.15,495800000.0
2009-06-11 15:41:00,89.11,89.14,89.055,89.105,481200000.0
2009-06-11 15:42:00,89.11,89.12,89.06,89.06,443000000.0
2009-06-11 15:43:00,89.06,89.085,89.06,89.08,192000000.0
2009-06-11 15:44:00,89.08,89.095,89.03,89.065,529800002.0
2009-06-11 15:45:00,89.06,89.2,89.055,89.19,525600001.0
2009-06-11 15:46:00,89.19,89.215,89.16,89.2,750200000.0
2009-06-11 15:47:00,89.185,89.215,89.175,89.195,652199999.0
2009-06-11 15:48:00,89.19,89.215,89.165,89.2,405600000.0
2009-06-11 15:49:00,89.2,89.22,89.16,89.21,325000000.0
2009-06-11 15:50:00,89.205,89.245,89.175,89.23,292200000.0
2009-06-11 15:51:00,89.22,89.3,89.22,89.3,288200000.0
2009-06-11 15:52:00,89.3,89.32,89.23,89.23,291680000.0
2009-06-11 15:53:00,89.23,89.24,89.17,89.175,334200000.0
2009-06-11 15:54:00,89.17,89.2,89.15,89.175,442000000.0
2009-06-11 15:55:00,89.17,89.225,89.13,89.19,259600000.0
2009-06-11 15:56:00,89.19,89.21,89.145,89.165,345800000.0
2009-06-11 15:57:00,89.165,89.18,89.12,89.13,347000000.0
2009-06-11 15:58:00,89.13,89.13,89.1,89.11,349800000.0
2009-06-11 15:59:00,89.105,89.11,89.06,89.075,127200000.0
2009-06-11 16:00:00,89.085,89.145,89.085,89.11,135000000.0
2009-06-11 16:01:00,89.105,89.16,89.1,89.13,225200000.0
2009-06-11 16:02:00,89.135,89.15,89.115,89.13,316000000.0
2009-06-11 16:03:00,89.13,89.13,89.07,89.08,216400000.0
2009-06-11 16:04:00,89.075,89.095,89.05,89.06,599000000.0
2009-06-11 16:05:00,89.06,89.065,88.97,88.98,396600001.0
2009-06-11 16:06:00,88.98,89.075,88.98,89.075,386600000.0
2009-06-11 16:07:00,89.08,89.095,89.01,89.03,473200000.0
2009-06-11 16:08:00,89.03,89.1,89.03,89.09,299400000.0
2009-06-11 16:09:00,89.09,89.115,89.055,89.115,494400000.0
2009-06-11 16:10:00,89.115,89.17,89.11,89.16,392800000.0
2009-06-11 16:11:00,89.165,89.17,89.095,89.1,277400000.0
2009-06-11 16:12:00,89.09,89.135,89.04,89.13,274200001.0
2009-06-11 16:13:00,89.13,89.14,89.11,89.13,155600000.0
2009-06-11 16:14:00,89.12,89.21,89.1,89.2,218400000.0
2009-06-11 16:15:00,89.2,89.23,89.14,89.15,275200000.0
2009-06-11 16:16:00,89.15,89.18,89.065,89.08,444200000.0
2009-06-11 16:17:00,89.09,89.1,89.055,89.055,541999999.0
2009-06-11 16:18:00,89.045,89.08,89.015,89.04,400400000.0
2009-06-11 16:19:00,89.03,89.05,88.96,88.98,367000000.0
2009-06-11 16:20:00,88.98,89.055,88.98,89.04,263600000.0
2009-06-11 16:21:00,89.03,89.07,89.01,89.02,445000000.0
2009-06-11 16:22:00,89.02,89.02,88.92,88.955,550600000.0
2009-06-11 16:23:00,88.95,88.95,88.815,88.885,390800000.0
2009-06-11 16:24:00,88.89,88.93,88.86,88.92,386600000.0
2009-06-11 16:25:00,88.92,88.955,88.91,88.945,316000000.0
2009-06-11 16:26:00,88.94,88.94,88.89,88.895,403000000.0
2009-06-11 16:27:00,88.9,88.91,88.85,88.85,226400000.0
2009-06-11 16:28:00,88.83,88.88,88.815,88.85,232400000.0
2009-06-11 16:29:00,88.85,88.85,88.805,88.83,209600000.0
2009-06-11 16:30:00,88.83,88.865,88.82,88.835,486400000.0
2009-06-11 16:31:00,88.84,88.925,88.84,88.91,399000000.0
2009-06-11 16:32:00,88.895,88.945,88.895,88.94,532800001.0
2009-06-11 16:33:00,88.94,88.96,88.915,88.92,277400000.0
2009-06-11 16:34:00,88.92,88.94,88.855,88.87,491400000.0
2009-06-11 16:35:00,88.87,88.92,88.865,88.915,351600000.0
2009-06-11 16:36:00,88.91,88.93,88.885,88.89,368800001.0
2009-06-11 16:37:00,88.88,88.91,88.86,88.875,371800000.0
2009-06-11 16:38:00,88.88,88.99,88.875,88.97,378000000.0
2009-06-11 16:39:00,88.96,88.96,88.915,88.95,207000000.0
2009-06-11 16:40:00,88.95,88.965,88.9,88.92,345000000.0
2009-06-11 16:41:00,88.93,88.94,88.9,88.93,340400000.0
2009-06-11 16:42:00,88.935,88.975,88.93,88.965,372200000.0
2009-06-11 16:43:00,88.975,89.0,88.95,88.995,256400000.0
2009-06-11 16:44:00,89.0,89.03,88.92,89.03,429600000.0
2009-06-11 16:45:00,89.025,89.035,89.005,89.01,412400000.0
2009-06-11 16:46:00,89.01,89.095,89.01,89.095,331200000.0
2009-06-11 16:47:00,89.105,89.135,89.09,89.115,234400000.0
2009-06-11 16:48:00,89.12,89.14,89.03,89.03,466200001.0
2009-06-11 16:49:00,89.03,89.12,89.02,89.1,292000000.0
2009-06-11 16:50:00,89.09,89.155,89.08,89.135,139600000.0
2009-06-11 16:51:00,89.13,89.14,89.1,89.135,206800000.0
2009-06-11 16:52:00,89.13,89.145,89.13,89.145,284600000.0
2009-06-11 16:53:00,89.145,89.145,89.09,89.09,414000000.0
2009-06-11 16:54:00,89.1,89.105,89.06,89.08,327400000.0
2009-06-11 16:55:00,89.08,89.09,89.06,89.065,278200000.0
2009-06-11 16:56:00,89.065,89.145,89.06,89.12,494999999.0
2009-06-11 16:57:00,89.13,89.13,89.05,89.06,406800000.0
2009-06-11 16:58:00,89.06,89.07,89.045,89.07,425000000.0
2009-06-11 16:59:00,89.07,89.09,89.025,89.04,576400001.0
2009-06-11 17:00:00,89.06,89.12,89.03,89.055,462700000.0
2009-06-11 17:01:00,89.055,89.07,89.0,89.01,353200000.0
2009-06-11 17:02:00,89.005,89.035,88.945,88.95,480600000.0
2009-06-11 17:03:00,88.95,88.965,88.93,88.93,363600000.0
2009-06-11 17:04:00,88.94,88.965,88.925,88.95,238600000.0
2009-06-11 17:05:00,88.95,89.01,88.93,89.005,452800000.0
2009-06-11 17:06:00,88.99,89.02,88.97,89.02,501400000.0
2009-06-11 17:07:00,89.02,89.02,88.96,88.96,409400000.0
2009-06-11 17:08:00,88.955,88.96,88.89,88.89,377400000.0
2009-06-11 17:09:00,88.885,88.92,88.865,88.89,512200002.0
2009-06-11 17:10:00,88.89,88.9,88.86,88.865,369800000.0
2009-06-11 17:11:00,88.86,88.91,88.86,88.895,309600000.0
2009-06-11 17:12:00,88.875,88.93,88.875,88.92,462000000.0
2009-06-11 17:13:00,88.92,88.96,88.92,88.94,269400000.0
2009-06-11 17:14:00,88.94,89.03,88.925,89.02,384600000.0
2009-06-11 17:15:00,89.02,89.02,88.96,88.96,223800000.0
2009-06-11 17:16:00,88.96,88.99,88.96,88.99,150200000.0
2009-06-11 17:17:00,88.995,89.04,88.995,89.04,272400000.0
2009-06-11 17:18:00,89.04,89.145,89.04,89.14,357000000.0
2009-06-11 17:19:00,89.145,89.165,89.1,89.135,438200001.0
2009-06-11 17:20:00,89.135,89.15,89.07,89.09,406200000.0
2009-06-11 17:21:00,89.09,89.1,89.06,89.095,335000000.0
2009-06-11 17:22:00,89.095,89.145,89.075,89.135,260400000.0
2009-06-11 17:23:00,89.145,89.155,89.14,89.15,152800000.0
2009-06-11 17:24:00,89.155,89.165,89.08,89.08,253000000.0
2009-06-11 17:25:00,89.085,89.105,89.04,89.05,275200000.0
2009-06-11 17:26:00,89.05,89.08,89.025,89.035,308400000.0
2009-06-11 17:27:00,89.035,89.105,89.035,89.09,267000000.0
2009-06-11 17:28:00,89.09,89.09,89.03,89.07,300800000.0
2009-06-11 17:29:00,89.07,89.075,89.03,89.045,301800000.0
2009-06-11 17:30:00,89.04,89.085,89.005,89.05,294800000.0
2009-06-11 17:31:00,89.05,89.085,89.025,89.08,377400000.0
2009-06-11 17:32:00,89.085,89.085,89.03,89.06,418600001.0
2009-06-11 17:33:00,89.065,89.08,89.03,89.06,358400000.0
2009-06-11 17:34:00,89.06,89.06,89.025,89.025,212400000.0
2009-06-11 17:35:00,89.03,89.05,89.0,89.02,406600001.0
2009-06-11 17:36:00,89.02,89.05,89.015,89.04,502200000.0
2009-06-11 17:37:00,89.05,89.05,89.005,89.02,400600001.0
2009-06-11 17:38:00,89.015,89.03,88.99,89.02,276000000.0
2009-06-11 17:39:00,89.02,89.07,89.02,89.06,122800000.0
2009-06-11 17:40:00,89.07,89.095,89.055,89.055,302600000.0
2009-06-11 17:41:00,89.06,89.08,89.05,89.08,265800000.0
2009-06-11 17:42:00,89.08,89.08,89.05,89.06,201000000.0
2009-06-11 17:43:00,89.06,89.085,89.025,89.065,260600000.0
2009-06-11 17:44:00,89.07,89.095,89.035,89.08,429400000.0
2009-06-11 17:45:00,89.075,89.09,89.045,89.08,243400000.0
2009-06-11 17:46:00,89.085,89.105,89.03,89.1,384600000.0
2009-06-11 17:47:00,89.1,89.115,89.04,89.05,336400000.0
2009-06-11 17:48:00,89.05,89.065,89.04,89.06,217200000.0
2009-06-11 17:49:00,89.065,89.09,89.045,89.08,437800000.0
2009-06-11 17:50:00,89.08,89.095,89.065,89.095,431000000.0
2009-06-11 17:51:00,89.095,89.135,89.09,89.125,269600000.0
2009-06-11 17:52:00,89.125,89.14,89.11,89.14,259800000.0
2009-06-11 17:53:00,89.14,89.145,89.1,89.13,472800000.0
2009-06-11 17:54:00,89.13,89.14,89.11,89.13,327200000.0
2009-06-11 17:55:00,89.13,89.165,89.1,89.105,279000000.0
2009-06-11 17:56:00,89.11,89.12,89.1,89.1,201600000.0
2009-06-11 17:57:00,89.1,89.1,89.04,89.065,419000000.0
2009-06-11 17:58:00,89.065,89.065,89.02,89.04,343600000.0
2009-06-11 17:59:00,89.05,89.125,89.035,89.11,445800000.0
2009-06-11 18:00:00,89.115,89.115,89.06,89.06,288200000.0
2009-06-11 18:01:00,89.07,89.08,89.05,89.05,230800000.0
2009-06-11 18:02:00,89.05,89.09,89.045,89.08,156000000.0
2009-06-11 18:03:00,89.085,89.1,89.07,89.09,316000000.0
2009-06-11 18:04:00,89.09,89.115,89.085,89.1,291400000.0
2009-06-11 18:05:00,89.1,89.115,89.1,89.1,141800000.0
2009-06-11 18:06:00,89.105,89.115,89.1,89.1,133600000.0
2009-06-11 18:07:00,89.1,89.1,89.06,89.06,223600000.0
2009-06-11 18:08:00,89.06,89.08,89.035,89.045,108000000.0
2009-06-11 18:09:00,89.04,89.085,89.03,89.07,242000000.0
2009-06-11 18:10:00,89.07,89.1,89.055,89.1,160200000.0
2009-06-11 18:11:00,89.1,89.13,89.03,89.04,254500000.0
2009-06-11 18:12:00,89.05,89.08,89.03,89.075,185400000.0
2009-06-11 18:13:00,89.075,89.08,89.0,89.01,255000000.0
2009-06-11 18:14:00,89.01,89.02,88.975,89.005,157000000.0
2009-06-11 18:15:00,89.01,89.03,89.0,89.03,181000000.0
2009-06-11 18:16:00,89.025,89.04,89.01,89.03,245400000.0
2009-06-11 18:17:00,89.03,89.045,88.985,89.0,310000000.0
2009-06-11 18:18:00,89.0,89.02,88.985,89.02,141800000.0
2009-06-11 18:19:00,89.035,89.11,89.035,89.11,251800000.0
2009-06-11 18:20:00,89.105,89.105,89.025,89.055,284600000.0
2009-06-11 18:21:00,89.045,89.12,89.03,89.12,274200000.0
2009-06-11 18:22:00,89.11,89.15,89.105,89.14,249200000.0
2009-06-11 18:23:00,89.14,89.15,89.11,89.11,354000000.0
2009-06-11 18:24:00,89.12,89.14,89.12,89.14,146000000.0
2009-06-11 18:25:00,89.14,89.14,89.11,89.11,165400000.0
2009-06-11 18:26:00,89.11,89.11,89.1,89.105,29200000.0
2009-06-11 18:27:00,89.1,89.12,89.045,89.08,333700000.0
2009-06-11 18:28:00,89.085,89.11,89.07,89.1,204200000.0
2009-06-11 18:29:00,89.1,89.1,89.06,89.08,91600000.0
2009-06-11 18:30:00,89.08,89.12,89.06,89.08,229800000.0
2009-06-11 18:31:00,89.09,89.12,89.075,89.11,340000000.0
2009-06-11 18:32:00,89.11,89.13,89.11,89.12,121000000.0
2009-06-11 18:33:00,89.125,89.135,89.11,89.125,146800000.0
2009-06-11 18:34:00,89.125,89.125,89.055,89.11,474400000.0
2009-06-11 18:35:00,89.11,89.115,89.06,89.07,213600000.0
2009-06-11 18:36:00,89.075,89.09,89.07,89.085,208000000.0
2009-06-11 18:37:00,89.075,89.09,89.055,89.08,228600000.0
2009-06-11 18:38:00,89.08,89.095,89.035,89.05,244200000.0
2009-06-11 18:39:00,89.05,89.085,89.04,89.06,210000000.0
2009-06-11 18:40:00,89.06,89.09,89.06,89.085,189000000.0
2009-06-11 18:41:00,89.085,89.1,89.075,89.09,282600000.0
2009-06-11 18:42:00,89.08,89.09,89.06,89.075,434400000.0
2009-06-11 18:43:00,89.07,89.07,89.03,89.03,265600000.0
2009-06-11 18:44:00,89.03,89.06,89.03,89.05,179400000.0
2009-06-11 18:45:00,89.05,89.08,89.04,89.07,202800000.0
2009-06-11 18:46:00,89.07,89.07,89.03,89.05,410800000.0
2009-06-11 18:47:00,89.06,89.06,89.035,89.035,232800000.0
2009-06-11 18:48:00,89.035,89.04,89.03,89.04,51800000.0
2009-06-11 18:49:00,89.04,89.04,89.005,89.015,51600000.0
2009-06-11 18:50:00,89.02,89.06,89.005,89.06,295000000.0
2009-06-11 18:51:00,89.05,89.05,88.99,88.99,270200000.0
2009-06-11 18:52:00,88.99,89.04,88.99,89.035,223600000.0
2009-06-11 18:53:00,89.035,89.09,89.035,89.07,231000000.0
2009-06-11 18:54:00,89.08,89.09,89.04,89.085,241800000.0
2009-06-11 18:55:00,89.085,89.12,89.085,89.11,244000000.0
2009-06-11 18:56:00,89.12,89.12,89.05,89.06,373800001.0
2009-06-11 18:57:00,89.055,89.16,89.05,89.145,461200001.0
2009-06-11 18:58:00,89.155,89.195,89.145,89.16,376600000.0
2009-06-11 18:59:00,89.16,89.16,89.095,89.125,394000001.0
2009-06-11 19:00:00,89.135,89.135,89.005,89.005,344200000.0
2009-06-11 19:01:00,89.005,89.07,89.005,89.07,218200000.0
2009-06-11 19:02:00,89.07,89.16,89.025,89.16,456600000.0
2009-06-11 19:03:00,89.145,89.165,88.895,88.9,867200000.0
2009-06-11 19:04:00,88.9,88.98,88.86,88.915,556600000.0
2009-06-11 19:05:00,88.915,88.93,88.835,88.92,502200000.0
2009-06-11 19:06:00,88.93,88.94,88.89,88.91,419600000.0
2009-06-11 19:07:00,88.91,88.915,88.79,88.855,471800000.0
2009-06-11 19:08:00,88.855,88.89,88.83,88.875,430400000.0
2009-06-11 19:09:00,88.87,88.9,88.815,88.815,555200000.0
2009-06-11 19:10:00,88.815,88.87,88.815,88.85,424200000.0
2009-06-11 19:11:00,88.85,88.885,88.84,88.88,527600004.0
2009-06-11 19:12:00,88.88,88.885,88.845,88.86,216000000.0
2009-06-11 19:13:00,88.855,88.855,88.76,88.76,331800000.0
2009-06-11 19:14:00,88.77,88.795,88.745,88.78,234800000.0
2009-06-11 19:15:00,88.775,88.78,88.735,88.745,540000001.0
2009-06-11 19:16:00,88.74,88.85,88.725,88.84,513000002.0
2009-06-11 19:17:00,88.835,88.855,88.815,88.82,116400000.0
2009-06-11 19:18:00,88.82,88.865,88.815,88.84,272000000.0
2009-06-11 19:19:00,88.84,88.91,88.805,88.91,360000000.0
2009-06-11 19:20:00,88.905,88.945,88.885,88.92,308200000.0
2009-06-11 19:21:00,88.92,88.96,88.92,88.94,405200000.0
2009-06-11 19:22:00,88.94,88.965,88.935,88.95,366200001.0
2009-06-11 19:23:00,88.95,88.95,88.91,88.92,428800001.0
2009-06-11 19:24:00,88.915,88.945,88.875,88.91,326400000.0
2009-06-11 19:25:00,88.91,88.91,88.82,88.825,295800000.0
2009-06-11 19:26:00,88.83,88.83,88.745,88.805,440800000.0
2009-06-11 19:27:00,88.81,88.87,88.795,88.85,500200000.0
2009-06-11 19:28:00,88.85,88.89,88.76,88.765,323800000.0
2009-06-11 19:29:00,88.78,88.875,88.775,88.835,399000000.0
2009-06-11 19:30:00,88.83,88.915,88.83,88.855,330200000.0
2009-06-11 19:31:00,88.845,88.88,88.83,88.85,460800000.0
2009-06-11 19:32:00,88.855,88.88,88.815,88.825,310200000.0
2009-06-11 19:33:00,88.82,88.835,88.795,88.815,343200001.0
2009-06-11 19:34:00,88.815,88.835,88.785,88.82,417800000.0
2009-06-11 19:35:00,88.815,88.815,88.625,88.68,587400000.0
2009-06-11 19:36:00,88.675,88.83,88.665,88.745,635600000.0
2009-06-11 19:37:00,88.75,88.8,88.655,88.66,639800003.0
2009-06-11 19:38:00,88.655,88.76,88.655,88.75,402800001.0
2009-06-11 19:39:00,88.75,88.75,88.69,88.695,440600000.0
2009-06-11 19:40:00,88.695,88.7,88.54,88.61,290600000.0
2009-06-11 19:41:00,88.61,88.65,88.6,88.64,360400000.0
2009-06-11 19:42:00,88.635,88.73,88.635,88.685,332400000.0
2009-06-11 19:43:00,88.685,88.695,88.66,88.665,250800000.0
2009-06-11 19:44:00,88.645,88.73,88.645,88.71,326800000.0
2009-06-11 19:45:00,88.71,88.765,88.705,88.745,255000000.0
2009-06-11 19:46:00,88.75,88.79,88.74,88.78,196200000.0
2009-06-11 19:47:00,88.78,88.785,88.73,88.73,479400002.0
2009-06-11 19:48:00,88.74,88.77,88.735,88.735,270800000.0
2009-06-11 19:49:00,88.735,88.74,88.66,88.735,260000001.0
2009-06-11 19:50:00,88.73,88.73,88.62,88.645,363400000.0
2009-06-11 19:51:00,88.64,88.655,88.61,88.645,254800000.0
2009-06-11 19:52:00,88.65,88.72,88.65,88.715,198200000.0
2009-06-11 19:53:00,88.72,88.75,88.67,88.69,338200000.0
2009-06-11 19:54:00,88.685,88.725,88.685,88.715,189000000.0
2009-06-11 19:55:00,88.715,88.72,88.69,88.695,145200000.0
2009-06-11 19:56:00,88.695,88.74,88.695,88.74,494400001.0
2009-06-11 19:57:00,88.735,88.77,88.72,88.73,400400001.0
2009-06-11 19:58:00,88.73,88.74,88.685,88.695,289200000.0
2009-06-11 19:59:00,88.69,88.8,88.69,88.77,293400000.0
2009-06-11 20:00:00,88.77,88.77,88.725,88.725,378000000.0
2009-06-11 20:01:00,88.73,88.77,88.73,88.77,241200000.0
2009-06-11 20:02:00,88.77,88.78,88.72,88.74,191800000.0
2009-06-11 20:03:00,88.745,88.76,88.725,88.74,174600000.0
2009-06-11 20:04:00,88.735,88.75,88.72,88.725,179800000.0
2009-06-11 20:05:00,88.73,88.79,88.73,88.77,231000000.0
2009-06-11 20:06:00,88.77,88.775,88.745,88.76,152200000.0
2009-06-11 20:07:00,88.765,88.78,88.755,88.76,226400000.0
2009-06-11 20:08:00,88.76,88.795,88.735,88.75,341200000.0
2009-06-11 20:09:00,88.75,88.79,88.75,88.77,228800000.0
2009-06-11 20:10:00,88.77,88.795,88.765,88.77,211800000.0
2009-06-11 20:11:00,88.78,88.82,88.77,88.81,239800000.0
2009-06-11 20:12:00,88.815,88.82,88.775,88.79,348000000.0
2009-06-11 20:13:00,88.79,88.83,88.79,88.8,239800000.0
2009-06-11 20:14:00,88.8,88.83,88.78,88.82,208000000.0
2009-06-11 20:15:00,88.82,88.87,88.79,88.8,283000000.0
2009-06-11 20:16:00,88.8,88.81,88.77,88.775,238000000.0
2009-06-11 20:17:00,88.775,88.79,88.745,88.77,378200000.0
2009-06-11 20:18:00,88.77,88.78,88.745,88.765,274400000.0
2009-06-11 20:19:00,88.765,88.85,88.765,88.83,247000000.0
2009-06-11 20:20:00,88.845,88.85,88.805,88.83,160400000.0
2009-06-11 20:21:00,88.83,88.83,88.785,88.83,193200000.0
2009-06-11 20:22:00,88.83,88.84,88.795,88.8,193800000.0
2009-06-11 20:23:00,88.8,88.835,88.795,88.81,129200000.0
2009-06-11 20:24:00,88.81,88.825,88.73,88.76,379800000.0
2009-06-11 20:25:00,88.765,88.8,88.745,88.8,244200000.0
2009-06-11 20:26:00,88.8,88.83,88.795,88.83,103800000.0
2009-06-11 20:27:00,88.82,88.82,88.815,88.82,27200000.0
2009-06-11 20:28:00,88.82,88.84,88.81,88.83,91400000.0
2009-06-11 20:29:00,88.83,88.84,88.825,88.84,132200000.0
2009-06-11 20:30:00,88.845,88.87,88.845,88.87,178800000.0
2009-06-11 20:31:00,88.87,88.87,88.855,88.865,170200000.0
2009-06-11 20:32:00,88.865,88.87,88.845,88.86,268400000.0
2009-06-11 20:33:00,88.855,88.87,88.855,88.865,215200000.0
2009-06-11 20:34:00,88.86,88.895,88.85,88.87,462600000.0
2009-06-11 20:35:00,88.87,88.885,88.86,88.86,458400001.0
2009-06-11 20:36:00,88.87,88.87,88.845,88.86,146400000.0
2009-06-11 20:37:00,88.87,88.88,88.835,88.85,386000005.0
2009-06-11 20:38:00,88.845,88.85,88.76,88.795,570400002.0
2009-06-11 20:39:00,88.795,88.805,88.735,88.77,575600001.0
2009-06-11 20:40:00,88.765,88.785,88.76,88.765,261400000.0
2009-06-11 20:41:00,88.765,88.775,88.755,88.77,263200000.0
2009-06-11 20:42:00,88.76,88.765,88.695,88.71,150800000.0
2009-06-11 20:43:00,88.7,88.71,88.68,88.7,307400000.0
2009-06-11 20:44:00,88.7,88.71,88.675,88.685,137200000.0
2009-06-11 20:45:00,88.685,88.69,88.655,88.69,179200000.0
2009-06-11 20:46:00,88.685,88.71,88.675,88.71,193800000.0
2009-06-11 20:47:00,88.71,88.75,88.67,88.73,248200000.0
2009-06-11 20:48:00,88.73,88.78,88.71,88.715,209600000.0
2009-06-11 20:49:00,88.72,88.73,88.655,88.72,245600000.0
2009-06-11 20:50:00,88.71,88.75,88.71,88.745,195600000.0
2009-06-11 20:51:00,88.75,88.75,88.71,88.725,190200000.0
2009-06-11 20:52:00,88.73,88.755,88.72,88.735,131400000.0
2009-06-11 20:53:00,88.74,88.745,88.735,88.735,55000000.0
2009-06-11 20:54:00,88.74,88.79,88.74,88.775,390200000.0
2009-06-11 20:55:00,88.775,88.82,88.775,88.81,275400000.0
2009-06-11 20:56:00,88.81,88.82,88.76,88.79,173600000.0
2009-06-11 20:57:00,88.79,88.815,88.765,88.815,209200000.0
2009-06-11 20:58:00,88.82,88.82,88.8,88.81,276000000.0
2009-06-11 20:59:00,88.81,88.85,88.81,88.83,314800000.0
2009-06-11 21:00:00,88.82,88.83,88.75,88.76,297400000.0
2009-06-11 21:01:00,88.75,88.77,88.75,88.77,140800000.0
2009-06-11 21:02:00,88.77,88.77,88.73,88.74,210000000.0
2009-06-11 21:03:00,88.74,88.79,88.7,88.725,367600000.0
2009-06-11 21:04:00,88.725,88.75,88.71,88.74,204200000.0
2009-06-11 21:05:00,88.73,88.75,88.73,88.73,96400000.0
2009-06-11 21:06:00,88.74,88.78,88.74,88.77,81400000.0
2009-06-11 21:07:00,88.77,88.77,88.75,88.77,77600000.0
2009-06-11 21:08:00,88.77,88.79,88.765,88.78,120400000.0
2009-06-11 21:09:00,88.78,88.79,88.745,88.77,142200000.0
2009-06-11 21:10:00,88.77,88.79,88.735,88.75,107200000.0
2009-06-11 21:11:00,88.75,88.77,88.74,88.77,96200000.0
2009-06-11 21:12:00,88.755,88.76,88.73,88.735,32200000.0
2009-06-11 21:13:00,88.73,88.74,88.71,88.74,98200000.0
2009-06-11 21:14:00,88.74,88.755,88.73,88.74,34400000.0
2009-06-11 21:15:00,88.74,88.76,88.735,88.76,42800000.0
2009-06-11 21:16:00,88.76,88.79,88.755,88.76,93400000.0
2009-06-11 21:17:00,88.75,88.765,88.74,88.75,48400000.0
2009-06-11 21:18:00,88.74,88.755,88.7,88.75,126400000.0
2009-06-11 21:19:00,88.75,88.75,88.725,88.73,34400000.0
2009-06-11 21:20:00,88.73,88.765,88.71,88.74,107800000.0
2009-06-11 21:21:00,88.76,88.76,88.725,88.75,103800000.0
2009-06-11 21:22:00,88.75,88.76,88.725,88.74,81200000.0
2009-06-11 21:23:00,88.73,88.76,88.71,88.72,116600000.0
2009-06-11 21:24:00,88.72,88.775,88.72,88.765,56600000.0
2009-06-11 21:25:00,88.77,88.785,88.76,88.77,89400000.0
2009-06-11 21:26:00,88.77,88.785,88.75,88.75,74800000.0
2009-06-11 21:27:00,88.76,88.765,88.74,88.74,43400000.0
2009-06-11 21:28:00,88.74,88.75,88.73,88.74,37800000.0
2009-06-11 21:29:00,88.73,88.74,88.68,88.7,112800000.0
2009-06-11 21:30:00,88.7,88.7,88.675,88.675,184800000.0
2009-06-11 21:31:00,88.68,88.68,88.63,88.64,194000000.0
2009-06-11 21:32:00,88.64,88.68,88.63,88.68,113200000.0
2009-06-11 21:33:00,88.68,88.69,88.665,88.69,96400000.0
2009-06-11 21:34:00,88.69,88.69,88.645,88.65,45600000.0
2009-06-11 21:35:00,88.655,88.67,88.655,88.67,55200000.0
2009-06-11 21:36:00,88.66,88.66,88.65,88.65,26000000.0
2009-06-11 21:37:00,88.65,88.65,88.63,88.64,45600000.0
2009-06-11 21:38:00,88.64,88.66,88.64,88.64,44600000.0
2009-06-11 21:39:00,88.65,88.67,88.635,88.64,57800000.0
2009-06-11 21:40:00,88.64,88.65,88.625,88.65,83200000.0
2009-06-11 21:41:00,88.64,88.66,88.64,88.65,94400000.0
2009-06-11 21:42:00,88.65,88.65,88.6,88.65,104600000.0
2009-06-11 21:43:00,88.655,88.675,88.65,88.66,77800000.0
2009-06-11 21:44:00,88.67,88.67,88.605,88.61,78400000.0
2009-06-11 21:45:00,88.6,88.62,88.59,88.59,122200000.0
2009-06-11 21:46:00,88.6,88.62,88.585,88.62,57000000.0
2009-06-11 21:47:00,88.61,88.61,88.575,88.59,108000000.0
2009-06-11 21:48:00,88.59,88.59,88.55,88.56,77600000.0
2009-06-11 21:49:00,88.56,88.57,88.56,88.57,39600000.0
2009-06-11 21:50:00,88.565,88.58,88.565,88.58,43200000.0
2009-06-11 21:51:00,88.58,88.58,88.56,88.56,54800000.0
2009-06-11 21:52:00,88.555,88.58,88.555,88.57,56800000.0
2009-06-11 21:53:00,88.57,88.575,88.555,88.57,79200000.0
2009-06-11 21:54:00,88.565,88.58,88.535,88.55,168200000.0
2009-06-11 21:55:00,88.55,88.555,88.535,88.55,80200000.0
2009-06-11 21:56:00,88.55,88.55,88.495,88.505,85600000.0
2009-06-11 21:57:00,88.5,88.515,88.43,88.43,150800000.0
2009-06-11 21:58:00,88.45,88.45,88.41,88.44,119200000.0
2009-06-11 21:59:00,88.44,88.455,88.42,88.45,134800000.0
2009-06-11 22:00:00,88.455,88.455,88.415,88.43,40400000.0
2009-06-11 22:01:00,88.43,88.46,88.43,88.45,75000000.0
2009-06-11 22:02:00,88.45,88.45,88.43,88.44,29000000.0
2009-06-11 22:03:00,88.43,88.47,88.43,88.46,62600000.0
2009-06-11 22:04:00,88.46,88.46,88.44,88.45,94200000.0
2009-06-11 22:05:00,88.44,88.455,88.44,88.455,49800000.0
2009-06-11 22:06:00,88.45,88.455,88.435,88.45,52200000.0
2009-06-11 22:07:00,88.445,88.46,88.445,88.46,7600000.0
2009-06-11 22:08:00,88.45,88.48,88.45,88.47,58200000.0
2009-06-11 22:09:00,88.475,88.53,88.475,88.52,64600000.0
2009-06-11 22:10:00,88.53,88.53,88.5,88.52,94000000.0
2009-06-11 22:11:00,88.52,88.52,88.495,88.52,79000000.0
2009-06-11 22:12:00,88.51,88.55,88.51,88.53,91400000.0
2009-06-11 22:13:00,88.53,88.54,88.5,88.54,138200000.0
2009-06-11 22:14:00,88.54,88.54,88.53,88.53,23800000.0
2009-06-11 22:15:00,88.54,88.54,88.52,88.52,44200000.0
2009-06-11 22:16:00,88.52,88.53,88.52,88.52,75600000.0
2009-06-11 22:17:00,88.52,88.53,88.51,88.53,58800000.0
2009-06-11 22:18:00,88.53,88.56,88.52,88.53,51600000.0
2009-06-11 22:19:00,88.52,88.52,88.46,88.475,125400000.0
2009-06-11 22:20:00,88.48,88.51,88.45,88.47,88800000.0
2009-06-11 22:21:00,88.455,88.47,88.455,88.47,57600000.0
2009-06-11 22:22:00,88.47,88.47,88.455,88.46,27000000.0
2009-06-11 22:23:00,88.46,88.51,88.45,88.49,258400000.0
2009-06-11 22:24:00,88.49,88.52,88.45,88.495,171400000.0
2009-06-11 22:25:00,88.49,88.52,88.49,88.505,68800000.0
2009-06-11 22:26:00,88.515,88.515,88.49,88.505,55000000.0
2009-06-11 22:27:00,88.51,88.525,88.51,88.525,31000000.0
2009-06-11 22:28:00,88.53,88.57,88.51,88.54,44200000.0
2009-06-11 22:29:00,88.53,88.58,88.53,88.56,55600000.0
2009-06-11 22:30:00,88.56,88.59,88.53,88.58,48200000.0
2009-06-11 22:31:00,88.58,88.6,88.58,88.6,16000000.0
2009-06-11 22:32:00,88.59,88.605,88.59,88.605,21200000.0
2009-06-11 22:33:00,88.605,88.62,88.59,88.61,71000000.0
2009-06-11 22:34:00,88.61,88.63,88.6,88.6,36000000.0
2009-06-11 22:35:00,88.6,88.6,88.59,88.59,8600000.0
2009-06-11 22:36:00,88.59,88.605,88.585,88.59,24800000.0
2009-06-11 22:37:00,88.58,88.6,88.58,88.59,44400000.0
2009-06-11 22:38:00,88.59,88.62,88.58,88.61,35600000.0
2009-06-11 22:39:00,88.61,88.63,88.6,88.6,37600000.0
2009-06-11 22:40:00,88.6,88.6,88.59,88.59,8600000.0
2009-06-11 22:41:00,88.58,88.59,88.575,88.58,22000000.0
2009-06-11 22:42:00,88.58,88.585,88.58,88.58,21800000.0
2009-06-11 22:43:00,88.59,88.6,88.59,88.6,8400000.0
2009-06-11 22:44:00,88.6,88.61,88.59,88.6,103200000.0
2009-06-11 22:45:00,88.6,88.6,88.58,88.59,71600000.0
2009-06-11 22:46:00,88.59,88.6,88.59,88.59,12400000.0
2009-06-11 22:47:00,88.59,88.59,88.58,88.58,16600000.0
2009-06-11 22:48:00,88.59,88.59,88.59,88.59,8000000.0
2009-06-11 22:49:00,88.59,88.59,88.56,88.57,41200000.0
2009-06-11 22:50:00,88.57,88.58,88.56,88.58,37000000.0
2009-06-11 22:51:00,88.58,88.58,88.56,88.57,15600000.0
2009-06-11 22:52:00,88.56,88.57,88.55,88.57,21200000.0
2009-06-11 22:53:00,88.57,88.57,88.57,88.57,1600000.0
2009-06-11 22:54:00,88.565,88.57,88.56,88.57,9000000.0
2009-06-11 22:55:00,88.57,88.58,88.56,88.57,34800000.0
2009-06-11 22:56:00,88.56,88.56,88.51,88.55,69000000.0
2009-06-11 22:57:00,88.55,88.55,88.52,88.52,15000000.0
2009-06-11 22:58:00,88.52,88.52,88.5,88.5,17000000.0
2009-06-11 22:59:00,88.5,88.525,88.5,88.525,19600000.0
2009-06-11 23:00:00,88.525,88.525,88.525,88.525,2400000.0
2009-06-11 23:01:00,88.513,88.513,88.501,88.504,4000000.0
2009-06-11 23:02:00,88.52,88.52,88.505,88.505,4000000.0
2009-06-11 23:03:00,88.495,88.505,88.46,88.465,34000000.0
2009-06-11 23:04:00,88.47,88.47,88.46,88.46,19000000.0
2009-06-11 23:05:00,88.475,88.485,88.47,88.48,18000000.0
2009-06-11 23:06:00,88.47,88.485,88.47,88.47,20000000.0
2009-06-11 23:07:00,88.47,88.47,88.43,88.44,25400000.0
2009-06-11 23:08:00,88.435,88.475,88.435,88.445,25200000.0
2009-06-11 23:09:00,88.44,88.44,88.34,88.355,31800000.0
2009-06-11 23:10:00,88.36,88.395,88.32,88.385,50000000.0
2009-06-11 23:11:00,88.385,88.44,88.375,88.38,110800000.0
2009-06-11 23:12:00,88.38,88.415,88.365,88.405,56000000.0
2009-06-11 23:13:00,88.405,88.405,88.38,88.38,12600000.0
2009-06-11 23:14:00,88.38,88.425,88.38,88.405,69000000.0
2009-06-11 23:15:00,88.405,88.46,88.4,88.4,153200000.0
2009-06-11 23:16:00,88.4,88.4,88.4,88.4,3800000.0
2009-06-11 23:17:00,88.4,88.44,88.4,88.41,47000000.0
2009-06-11 23:18:00,88.4,88.41,88.38,88.38,21800000.0
2009-06-11 23:19:00,88.38,88.38,88.375,88.375,4000000.0
2009-06-11 23:20:00,88.38,88.39,88.38,88.38,22000000.0
2009-06-11 23:21:00,88.365,88.39,88.36,88.39,24800000.0
2009-06-11 23:22:00,88.39,88.39,88.39,88.39,25800000.0
2009-06-11 23:23:00,88.4,88.42,88.4,88.42,11600000.0
2009-06-11 23:24:00,88.42,88.43,88.42,88.42,35000000.0
2009-06-11 23:25:00,88.42,88.425,88.42,88.425,18800000.0
2009-06-11 23:26:00,88.43,88.5,88.42,88.5,66800000.0
2009-06-11 23:27:00,88.5,88.5,88.49,88.49,8000000.0
2009-06-11 23:28:00,88.49,88.495,88.49,88.495,14400000.0
2009-06-11 23:29:00,88.495,88.5,88.47,88.48,14200000.0
2009-06-11 23:30:00,88.47,88.47,88.47,88.47,3800000.0
2009-06-11 23:31:00,88.48,88.48,88.48,88.48,8000000.0
2009-06-11 23:32:00,88.49,88.5,88.48,88.48,16000000.0
2009-06-11 23:33:00,88.48,88.48,88.47,88.47,9200000.0
2009-06-11 23:34:00,88.47,88.47,88.44,88.44,34000000.0
2009-06-11 23:35:00,88.44,88.445,88.43,88.44,38800000.0
2009-06-11 23:36:00,88.44,88.44,88.44,88.44,3200000.0
2009-06-11 23:37:00,88.43,88.43,88.42,88.42,3600000.0
2009-06-11 23:38:00,88.42,88.42,88.38,88.4,16600000.0
2009-06-11 23:39:00,88.39,88.4,88.39,88.4,38200000.0
2009-06-11 23:40:00,88.4,88.42,88.4,88.42,19200000.0
2009-06-11 23:41:00,88.42,88.42,88.41,88.41,8000000.0
2009-06-11 23:42:00,88.41,88.42,88.41,88.42,5400000.0
2009-06-11 23:43:00,88.41,88.41,88.41,88.41,7000000.0
2009-06-11 23:44:00,88.4,88.42,88.4,88.42,19200000.0
2009-06-11 23:45:00,88.42,88.44,88.42,88.42,22600000.0
2009-06-11 23:46:00,88.43,88.43,88.355,88.405,84400000.0
2009-06-11 23:47:00,88.41,88.43,88.41,88.41,34800000.0
2009-06-11 23:48:00,88.4,88.445,88.4,88.445,8200000.0
2009-06-11 23:49:00,88.46,88.46,88.46,88.46,5400000.0
2009-06-11 23:50:00,88.46,88.46,88.43,88.44,16400000.0
2009-06-11 23:51:00,88.435,88.45,88.435,88.45,3600000.0
2009-06-11 23:52:00,88.455,88.455,88.455,88.455,2000000.0
2009-06-11 23:56:00,88.46,88.49,88.46,88.49,10000000.0
2009-06-11 23:57:00,88.49,88.53,88.485,88.53,25800000.0
2009-06-11 23:58:00,88.53,88.53,88.52,88.52,10200000.0
2009-06-11 23:59:00,88.53,88.59,88.53,88.59,37400000.0
2009-06-12 00:00:00,88.59,88.59,88.57,88.58,6400000.0
2009-06-12 00:01:00,88.57,88.57,88.555,88.56,17600000.0
2009-06-12 00:02:00,88.56,88.56,88.54,88.54,11200000.0
2009-06-12 00:03:00,88.55,88.55,88.525,88.53,31400000.0
2009-06-12 00:04:00,88.52,88.52,88.52,88.52,6400000.0
2009-06-12 00:05:00,88.51,88.51,88.51,88.51,11200000.0
2009-06-12 00:06:00,88.52,88.52,88.51,88.52,12800000.0
2009-06-12 00:07:00,88.54,88.54,88.52,88.52,8000000.0
2009-06-12 00:08:00,88.52,88.53,88.51,88.53,17600000.0
2009-06-12 00:09:00,88.53,88.56,88.53,88.56,39000000.0
2009-06-12 00:10:00,88.56,88.56,88.52,88.54,40000000.0
2009-06-12 00:11:00,88.55,88.55,88.53,88.55,24400000.0
2009-06-12 00:12:00,88.535,88.538,88.533,88.533,6800000.0
2009-06-12 00:13:00,88.54,88.55,88.54,88.55,6800000.0
2009-06-12 00:14:00,88.55,88.58,88.525,88.575,51800000.0
2009-06-12 00:15:00,88.575,88.59,88.57,88.58,32600000.0
2009-06-12 00:16:00,88.58,88.59,88.58,88.59,17600000.0
2009-06-12 00:17:00,88.59,88.62,88.59,88.61,16600000.0
2009-06-12 00:18:00,88.61,88.61,88.6,88.6,9600000.0
2009-06-12 00:19:00,88.6,88.635,88.6,88.63,51000000.0
2009-06-12 00:20:00,88.62,88.63,88.6,88.63,34800000.0
2009-06-12 00:21:00,88.63,88.66,88.63,88.63,28800000.0
2009-06-12 00:22:00,88.63,88.64,88.54,88.58,21200000.0
2009-06-12 00:23:00,88.59,88.625,88.585,88.62,28000000.0
2009-06-12 00:24:00,88.62,88.63,88.615,88.63,5600000.0
2009-06-12 00:25:00,88.615,88.615,88.615,88.615,1600000.0
2009-06-12 00:26:00,88.622,88.622,88.62,88.621,4800000.0
2009-06-12 00:27:00,88.615,88.63,88.615,88.62,4800000.0
2009-06-12 00:28:00,88.61,88.63,88.61,88.62,21600000.0
2009-06-12 00:29:00,88.62,88.62,88.6,88.61,22800000.0
2009-06-12 00:30:00,88.605,88.62,88.605,88.62,4000000.0
2009-06-12 00:31:00,88.62,88.62,88.615,88.62,5600000.0
2009-06-12 00:32:00,88.62,88.62,88.61,88.61,6400000.0
2009-06-12 00:33:00,88.61,88.64,88.61,88.63,36800000.0
2009-06-12 00:34:00,88.62,88.63,88.62,88.62,12800000.0
2009-06-12 00:35:00,88.606,88.611,88.603,88.609,9600000.0
2009-06-12 00:36:00,88.61,88.61,88.59,88.6,9600000.0
2009-06-12 00:37:00,88.6,88.6,88.6,88.6,1600000.0
2009-06-12 00:38:00,88.6,88.61,88.6,88.61,8000000.0
2009-06-12 00:39:00,88.61,88.615,88.61,88.61,24000000.0
2009-06-12 00:40:00,88.61,88.63,88.58,88.58,40000000.0
2009-06-12 00:41:00,88.6,88.6,88.59,88.59,4800000.0
2009-06-12 00:42:00,88.59,88.59,88.56,88.56,12800000.0
2009-06-12 00:43:00,88.56,88.56,88.55,88.55,20800000.0
2009-06-12 00:44:00,88.542,88.543,88.539,88.541,22000000.0
2009-06-12 00:45:00,88.56,88.58,88.535,88.58,22000000.0
2009-06-12 00:46:00,88.557,88.568,88.556,88.559,27200000.0
2009-06-12 00:47:00,88.58,88.59,88.57,88.58,27200000.0
2009-06-12 00:48:00,88.57,88.58,88.57,88.58,12800000.0
2009-06-12 00:49:00,88.58,88.58,88.58,88.58,1600000.0
2009-06-12 00:50:00,88.58,88.58,88.56,88.56,16000000.0
2009-06-12 00:51:00,88.56,88.59,88.56,88.585,23000000.0
2009-06-12 00:52:00,88.578,88.578,88.565,88.567,3200000.0
2009-06-12 00:53:00,88.555,88.57,88.555,88.57,3200000.0
2009-06-12 00:54:00,88.58,88.58,88.57,88.57,11200000.0
2009-06-12 00:55:00,88.57,88.58,88.57,88.58,6400000.0
2009-06-12 00:56:00,88.58,88.58,88.565,88.57,10000000.0
2009-06-12 00:57:00,88.56,88.56,88.54,88.55,20800000.0
2009-06-12 00:58:00,88.55,88.57,88.55,88.57,20800000.0
2009-06-12 00:59:00,88.57,88.57,88.57,88.57,8000000.0
2009-06-12 01:00:00,88.57,88.57,88.57,88.57,3200000.0
2009-06-12 01:01:00,88.57,88.575,88.555,88.57,46400000.0
2009-06-12 01:02:00,88.57,88.57,88.56,88.57,30400000.0
2009-06-12 01:03:00,88.57,88.57,88.56,88.57,27200000.0
2009-06-12 01:04:00,88.57,88.57,88.57,88.57,6400000.0
2009-06-12 01:05:00,88.555,88.58,88.555,88.58,25200000.0
2009-06-12 01:06:00,88.59,88.59,88.55,88.555,48000000.0
2009-06-12 01:07:00,88.56,88.57,88.56,88.56,24000000.0
2009-06-12 01:08:00,88.56,88.56,88.555,88.56,17600000.0
2009-06-12 01:09:00,88.56,88.56,88.5,88.5,67200000.0
2009-06-12 01:10:00,88.5,88.5,88.48,88.49,50200000.0
2009-06-12 01:11:00,88.48,88.5,88.46,88.49,67600000.0
2009-06-12 01:12:00,88.5,88.5,88.485,88.495,19200000.0
2009-06-12 01:13:00,88.51,88.51,88.49,88.505,97600000.0
2009-06-12 01:14:00,88.51,88.53,88.495,88.52,78800000.0
2009-06-12 01:15:00,88.54,88.54,88.505,88.52,56000000.0
2009-06-12 01:16:00,88.53,88.54,88.505,88.515,57600000.0
2009-06-12 01:17:00,88.52,88.52,88.52,88.52,8000000.0
2009-06-12 01:18:00,88.52,88.52,88.51,88.51,20000000.0
2009-06-12 01:19:00,88.5,88.5,88.5,88.5,3600000.0
2009-06-12 01:20:00,88.51,88.53,88.51,88.515,12000000.0
2009-06-12 01:21:00,88.515,88.515,88.515,88.515,2400000.0
2009-06-12 01:22:00,88.525,88.54,88.525,88.53,12000000.0
2009-06-12 01:23:00,88.525,88.54,88.525,88.53,16800000.0
2009-06-12 01:24:00,88.53,88.53,88.51,88.51,9600000.0
2009-06-12 01:25:00,88.505,88.52,88.5,88.52,32000000.0
2009-06-12 01:26:00,88.52,88.52,88.495,88.495,56000000.0
2009-06-12 01:27:00,88.5,88.5,88.475,88.485,42400000.0
2009-06-12 01:28:00,88.49,88.5,88.475,88.485,40800000.0
2009-06-12 01:29:00,88.475,88.49,88.465,88.48,33600000.0
2009-06-12 01:30:00,88.47,88.5,88.465,88.475,68800000.0
2009-06-12 01:31:00,88.475,88.5,88.475,88.5,17600000.0
2009-06-12 01:32:00,88.5,88.515,88.485,88.515,40800000.0
2009-06-12 01:33:00,88.505,88.515,88.505,88.505,26400000.0
2009-06-12 01:34:00,88.495,88.505,88.495,88.505,11200000.0
2009-06-12 01:35:00,88.51,88.53,88.51,88.515,66400000.0
2009-06-12 01:36:00,88.52,88.525,88.515,88.525,27200000.0
2009-06-12 01:37:00,88.54,88.56,88.535,88.545,20800000.0
2009-06-12 01:38:00,88.545,88.555,88.545,88.55,109600000.0
2009-06-12 01:39:00,88.55,88.55,88.535,88.545,60000000.0
2009-06-12 01:40:00,88.54,88.555,88.54,88.555,23400000.0
2009-06-12 01:41:00,88.56,88.565,88.555,88.555,48400000.0
2009-06-12 01:42:00,88.555,88.57,88.555,88.565,74600000.0
2009-06-12 01:43:00,88.57,88.57,88.55,88.56,62000000.0
2009-06-12 01:44:00,88.545,88.555,88.535,88.555,37800000.0
2009-06-12 01:45:00,88.555,88.565,88.51,88.51,198800000.0
2009-06-12 01:46:00,88.51,88.51,88.485,88.49,108800000.0
2009-06-12 01:47:00,88.485,88.54,88.485,88.535,154400000.0
2009-06-12 01:48:00,88.54,88.54,88.54,88.54,14400000.0
2009-06-12 01:49:00,88.535,88.545,88.525,88.525,116000000.0
2009-06-12 01:50:00,88.54,88.555,88.54,88.545,75200000.0
2009-06-12 01:51:00,88.555,88.555,88.535,88.535,59200000.0
2009-06-12 01:52:00,88.545,88.56,88.53,88.55,234000000.0
2009-06-12 01:53:00,88.565,88.565,88.565,88.565,26800000.0
2009-06-12 01:54:00,88.565,88.58,88.565,88.57,17200000.0
2009-06-12 01:55:00,88.575,88.58,88.57,88.58,13000000.0
2009-06-12 01:56:00,88.57,88.585,88.57,88.57,131000000.0
2009-06-12 01:57:00,88.57,88.59,88.57,88.59,233800000.0
2009-06-12 01:58:00,88.59,88.595,88.575,88.58,171600000.0
2009-06-12 01:59:00,88.58,88.58,88.55,88.55,187200000.0
2009-06-12 02:00:00,88.55,88.56,88.545,88.555,89600000.0
2009-06-12 02:01:00,88.555,88.555,88.545,88.55,65600000.0
2009-06-12 02:02:00,88.56,88.575,88.56,88.575,20800000.0
2009-06-12 02:03:00,88.58,88.58,88.555,88.555,38400000.0
2009-06-12 02:04:00,88.55,88.57,88.55,88.56,75200000.0
2009-06-12 02:05:00,88.56,88.56,88.545,88.545,102400000.0
2009-06-12 02:06:00,88.545,88.555,88.535,88.54,64000000.0
2009-06-12 02:07:00,88.53,88.535,88.52,88.53,86400000.0
2009-06-12 02:08:00,88.53,88.53,88.505,88.52,60000000.0
2009-06-12 02:09:00,88.52,88.55,88.52,88.54,155600000.0
2009-06-12 02:10:00,88.54,88.545,88.54,88.545,6400000.0
2009-06-12 02:11:00,88.55,88.555,88.545,88.545,56000000.0
2009-06-12 02:12:00,88.55,88.58,88.545,88.58,137600000.0
2009-06-12 02:13:00,88.58,88.61,88.57,88.605,387400000.0
2009-06-12 02:14:00,88.615,88.615,88.59,88.595,305800000.0
2009-06-12 02:15:00,88.6,88.61,88.59,88.61,633600000.0
2009-06-12 02:16:00,88.605,88.62,88.6,88.615,264600000.0
2009-06-12 02:17:00,88.61,88.615,88.59,88.6,166600000.0
2009-06-12 02:18:00,88.6,88.615,88.575,88.615,363000000.0
2009-06-12 02:19:00,88.615,88.625,88.61,88.625,128000000.0
2009-06-12 02:20:00,88.625,88.645,88.625,88.64,249400000.0
2009-06-12 02:21:00,88.64,88.65,88.625,88.64,321600000.0
2009-06-12 02:22:00,88.64,88.64,88.62,88.64,339200000.0
2009-06-12 02:23:00,88.63,88.655,88.62,88.625,202000000.0
2009-06-12 02:24:00,88.63,88.665,88.625,88.665,258400000.0
2009-06-12 02:25:00,88.665,88.665,88.63,88.66,528400000.0
2009-06-12 02:26:00,88.66,88.67,88.61,88.67,404000000.0
2009-06-12 02:27:00,88.67,88.69,88.635,88.67,525600000.0
2009-06-12 02:28:00,88.67,88.67,88.6,88.61,528800000.0
2009-06-12 02:29:00,88.6,88.605,88.575,88.59,460400000.0
2009-06-12 02:30:00,88.59,88.63,88.59,88.61,475200000.0
2009-06-12 02:31:00,88.6,88.62,88.59,88.6,246400000.0
2009-06-12 02:32:00,88.6,88.605,88.59,88.595,261600000.0
2009-06-12 02:33:00,88.59,88.63,88.585,88.625,459200000.0
2009-06-12 02:34:00,88.62,88.62,88.62,88.62,19200000.0
2009-06-12 02:35:00,88.61,88.63,88.59,88.615,371200000.0
2009-06-12 02:36:00,88.615,88.62,88.555,88.56,390800000.0
2009-06-12 02:37:00,88.56,88.565,88.48,88.495,312200000.0
2009-06-12 02:38:00,88.5,88.555,88.5,88.545,521000000.0
2009-06-12 02:39:00,88.545,88.545,88.53,88.54,447200000.0
2009-06-12 02:40:00,88.55,88.56,88.54,88.54,309000000.0
2009-06-12 02:41:00,88.54,88.54,88.515,88.525,313400000.0
2009-06-12 02:42:00,88.535,88.535,88.515,88.53,114600000.0
2009-06-12 02:43:00,88.53,88.535,88.52,88.53,220000000.0
2009-06-12 02:44:00,88.525,88.54,88.505,88.54,395800000.0
2009-06-12 02:45:00,88.54,88.56,88.53,88.555,302000000.0
2009-06-12 02:46:00,88.55,88.555,88.545,88.55,123200000.0
2009-06-12 02:47:00,88.555,88.555,88.54,88.54,120000000.0
2009-06-12 02:48:00,88.535,88.545,88.535,88.535,184600000.0
2009-06-12 02:49:00,88.535,88.555,88.535,88.54,160000000.0
2009-06-12 02:50:00,88.55,88.59,88.54,88.585,518000000.0
2009-06-12 02:51:00,88.585,88.595,88.58,88.585,235000000.0
2009-06-12 02:52:00,88.595,88.595,88.585,88.585,100800000.0
2009-06-12 02:53:00,88.605,88.61,88.595,88.595,218800000.0
2009-06-12 02:54:00,88.6,88.68,88.595,88.65,517000000.0
2009-06-12 02:55:00,88.65,88.67,88.61,88.64,622800000.0
2009-06-12 02:56:00,88.635,88.64,88.63,88.64,245800000.0
2009-06-12 02:57:00,88.64,88.64,88.62,88.625,516400000.0
2009-06-12 02:58:00,88.62,88.625,88.61,88.62,525400000.0
2009-06-12 02:59:00,88.615,88.615,88.585,88.59,459800000.0
2009-06-12 03:00:00,88.59,88.59,88.565,88.57,388600000.0
2009-06-12 03:01:00,88.57,88.57,88.55,88.565,421800000.0
2009-06-12 03:02:00,88.565,88.6,88.565,88.59,172400000.0
2009-06-12 03:03:00,88.585,88.615,88.585,88.585,233600000.0
2009-06-12 03:04:00,88.59,88.615,88.585,88.595,234600000.0
2009-06-12 03:05:00,88.595,88.595,88.57,88.595,268400000.0
2009-06-12 03:06:00,88.59,88.615,88.59,88.615,177400000.0
2009-06-12 03:07:00,88.615,88.64,88.61,88.64,58200000.0
2009-06-12 03:08:00,88.635,88.66,88.63,88.65,205800000.0
2009-06-12 03:09:00,88.65,88.65,88.625,88.65,156600000.0
2009-06-12 03:10:00,88.645,88.655,88.63,88.64,397600000.0
2009-06-12 03:11:00,88.64,88.64,88.61,88.62,469200000.0
2009-06-12 03:12:00,88.625,88.635,88.615,88.635,203200000.0
2009-06-12 03:13:00,88.64,88.67,88.64,88.67,367400000.0
2009-06-12 03:14:00,88.67,88.72,88.665,88.715,593000000.0
2009-06-12 03:15:00,88.715,88.73,88.66,88.66,290200000.0
2009-06-12 03:16:00,88.665,88.69,88.66,88.665,367800000.0
2009-06-12 03:17:00,88.67,88.67,88.645,88.66,232600000.0
2009-06-12 03:18:00,88.66,88.68,88.655,88.68,113000000.0
2009-06-12 03:19:00,88.68,88.68,88.66,88.68,110000000.0
2009-06-12 03:20:00,88.68,88.69,88.675,88.675,241400000.0
2009-06-12 03:21:00,88.675,88.705,88.665,88.7,200200000.0
2009-06-12 03:22:00,88.7,88.705,88.68,88.7,222400000.0
2009-06-12 03:23:00,88.69,88.705,88.68,88.7,346600000.0
2009-06-12 03:24:00,88.7,88.7,88.68,88.685,282400000.0
2009-06-12 03:25:00,88.665,88.685,88.65,88.66,347200000.0
2009-06-12 03:26:00,88.66,88.66,88.66,88.66,11600000.0
2009-06-12 03:27:00,88.665,88.685,88.665,88.685,402600000.0
2009-06-12 03:28:00,88.69,88.695,88.68,88.685,322200000.0
2009-06-12 03:29:00,88.67,88.67,88.63,88.635,300800000.0
2009-06-12 03:30:00,88.635,88.65,88.63,88.65,193400000.0
2009-06-12 03:31:00,88.645,88.65,88.64,88.64,321200000.0
2009-06-12 03:32:00,88.64,88.655,88.62,88.65,373000000.0
2009-06-12 03:33:00,88.655,88.655,88.63,88.645,131200000.0
2009-06-12 03:34:00,88.65,88.65,88.635,88.645,181200000.0
2009-06-12 03:35:00,88.645,88.665,88.64,88.655,178000000.0
2009-06-12 03:36:00,88.665,88.665,88.66,88.665,115800000.0
2009-06-12 03:37:00,88.665,88.665,88.64,88.66,395800000.0
2009-06-12 03:38:00,88.655,88.66,88.65,88.655,177000000.0
2009-06-12 03:39:00,88.655,88.655,88.64,88.64,64200000.0
2009-06-12 03:40:00,88.65,88.655,88.635,88.64,185600000.0
2009-06-12 03:41:00,88.64,88.645,88.625,88.635,77200000.0
2009-06-12 03:42:00,88.64,88.64,88.625,88.625,170800000.0
2009-06-12 03:43:00,88.63,88.63,88.615,88.615,212400000.0
2009-06-12 03:44:00,88.615,88.615,88.605,88.61,332200000.0
2009-06-12 03:45:00,88.61,88.61,88.605,88.61,163600000.0
2009-06-12 03:46:00,88.61,88.615,88.61,88.61,159600000.0
2009-06-12 03:47:00,88.61,88.625,88.6,88.62,194400000.0
2009-06-12 03:48:00,88.625,88.635,88.615,88.635,213800000.0
2009-06-12 03:49:00,88.635,88.635,88.62,88.625,224000000.0
2009-06-12 03:50:00,88.63,88.63,88.57,88.57,167000000.0
2009-06-12 03:51:00,88.56,88.57,88.52,88.545,276800000.0
2009-06-12 03:52:00,88.545,88.565,88.545,88.565,308000000.0
2009-06-12 03:53:00,88.56,88.56,88.56,88.56,9600000.0
2009-06-12 03:54:00,88.55,88.575,88.545,88.575,128600000.0
2009-06-12 03:55:00,88.575,88.585,88.575,88.575,336000000.0
2009-06-12 03:56:00,88.575,88.585,88.575,88.585,99600000.0
2009-06-12 03:57:00,88.585,88.595,88.58,88.595,258200000.0
2009-06-12 03:58:00,88.595,88.6,88.595,88.6,125400000.0
2009-06-12 03:59:00,88.595,88.6,88.585,88.6,158400000.0
2009-06-12 04:00:00,88.595,88.6,88.595,88.595,110600000.0
2009-06-12 04:01:00,88.595,88.64,88.58,88.64,363200000.0
2009-06-12 04:02:00,88.645,88.66,88.64,88.66,428000000.0
2009-06-12 04:03:00,88.665,88.705,88.665,88.685,489000000.0
2009-06-12 04:04:00,88.685,88.685,88.635,88.645,478600000.0
2009-06-12 04:05:00,88.635,88.71,88.635,88.69,628000000.0
2009-06-12 04:06:00,88.685,88.695,88.655,88.675,295400000.0
2009-06-12 04:07:00,88.665,88.695,88.665,88.695,85400000.0
2009-06-12 04:08:00,88.69,88.69,88.67,88.67,95200000.0
2009-06-12 04:09:00,88.67,88.67,88.625,88.625,454200000.0
2009-06-12 04:10:00,88.625,88.635,88.625,88.625,265400000.0
2009-06-12 04:11:00,88.63,88.67,88.61,88.61,336800000.0
2009-06-12 04:12:00,88.605,88.66,88.605,88.605,159400000.0
2009-06-12 04:13:00,88.61,88.61,88.585,88.59,86000000.0
2009-06-12 04:14:00,88.585,88.605,88.585,88.585,189400000.0
2009-06-12 04:15:00,88.585,88.595,88.575,88.595,126600000.0
2009-06-12 04:16:00,88.595,88.595,88.56,88.565,199600000.0
2009-06-12 04:17:00,88.565,88.58,88.535,88.54,278200000.0
2009-06-12 04:18:00,88.56,88.56,88.55,88.55,45600000.0
2009-06-12 04:19:00,88.555,88.56,88.55,88.555,106600000.0
2009-06-12 04:20:00,88.55,88.57,88.545,88.565,143600000.0
2009-06-12 04:21:00,88.56,88.565,88.555,88.56,254400000.0
2009-06-12 04:22:00,88.57,88.57,88.55,88.55,56000000.0
2009-06-12 04:23:00,88.55,88.55,88.535,88.535,219200000.0
2009-06-12 04:24:00,88.525,88.54,88.515,88.53,207200000.0
2009-06-12 04:25:00,88.54,88.555,88.54,88.545,50000000.0
2009-06-12 04:26:00,88.55,88.55,88.55,88.55,35200000.0
2009-06-12 04:27:00,88.545,88.545,88.54,88.545,59000000.0
2009-06-12 04:28:00,88.535,88.54,88.53,88.54,89800000.0
2009-06-12 04:29:00,88.555,88.555,88.555,88.555,22400000.0
2009-06-12 04:30:00,88.555,88.555,88.53,88.535,205600000.0
2009-06-12 04:31:00,88.535,88.54,88.505,88.505,289200000.0
2009-06-12 04:32:00,88.515,88.53,88.51,88.525,411600000.0
2009-06-12 04:33:00,88.525,88.525,88.515,88.52,125000000.0
2009-06-12 04:34:00,88.52,88.525,88.52,88.52,50400000.0
2009-06-12 04:35:00,88.525,88.525,88.515,88.52,136000000.0
2009-06-12 04:36:00,88.515,88.52,88.505,88.52,136400000.0
2009-06-12 04:38:00,88.505,88.505,88.495,88.5,87800000.0
2009-06-12 04:39:00,88.5,88.505,88.495,88.505,90400000.0
2009-06-12 04:40:00,88.505,88.505,88.5,88.505,52200000.0
2009-06-12 04:41:00,88.505,88.505,88.495,88.5,182000000.0
2009-06-12 04:42:00,88.5,88.51,88.5,88.51,82800000.0
2009-06-12 04:43:00,88.515,88.515,88.51,88.51,30600000.0
2009-06-12 04:44:00,88.515,88.515,88.505,88.505,36000000.0
2009-06-12 04:45:00,88.51,88.51,88.49,88.49,107200000.0
2009-06-12 04:46:00,88.49,88.5,88.46,88.47,224200000.0
2009-06-12 04:47:00,88.47,88.47,88.45,88.455,282600000.0
2009-06-12 04:48:00,88.455,88.455,88.365,88.395,307600000.0
2009-06-12 04:49:00,88.4,88.4,88.355,88.375,311800000.0
2009-06-12 04:50:00,88.365,88.375,88.355,88.36,153200000.0
2009-06-12 04:51:00,88.36,88.37,88.34,88.345,224400000.0
2009-06-12 04:52:00,88.35,88.355,88.34,88.34,111200000.0
2009-06-12 04:53:00,88.36,88.37,88.335,88.34,199200000.0
2009-06-12 04:54:00,88.335,88.335,88.29,88.325,292600000.0
2009-06-12 04:55:00,88.32,88.325,88.31,88.31,79200000.0
2009-06-12 04:56:00,88.305,88.305,88.275,88.275,139200000.0
2009-06-12 04:57:00,88.275,88.305,88.275,88.295,101200000.0
2009-06-12 04:58:00,88.295,88.295,88.275,88.28,132400000.0
2009-06-12 04:59:00,88.285,88.3,88.285,88.295,94200000.0
2009-06-12 05:00:00,88.285,88.29,88.275,88.28,163800000.0
2009-06-12 05:01:00,88.275,88.285,88.26,88.275,300400000.0
2009-06-12 05:02:00,88.275,88.275,88.27,88.27,140000000.0
2009-06-12 05:03:00,88.27,88.285,88.27,88.285,89400000.0
2009-06-12 05:04:00,88.275,88.285,88.275,88.275,38000000.0
2009-06-12 05:05:00,88.27,88.275,88.255,88.265,118600000.0
2009-06-12 05:06:00,88.27,88.295,88.265,88.29,114800000.0
2009-06-12 05:07:00,88.29,88.29,88.275,88.275,239400000.0
2009-06-12 05:08:00,88.275,88.295,88.275,88.275,22400000.0
2009-06-12 05:09:00,88.27,88.285,88.265,88.265,215000000.0
2009-06-12 05:10:00,88.27,88.275,88.26,88.27,71400000.0
2009-06-12 05:11:00,88.255,88.255,88.22,88.22,63200000.0
2009-06-12 05:12:00,88.23,88.23,88.22,88.225,195200000.0
2009-06-12 05:13:00,88.225,88.225,88.215,88.22,166800000.0
2009-06-12 05:14:00,88.215,88.22,88.21,88.215,142400000.0
2009-06-12 05:15:00,88.225,88.23,88.22,88.22,213000000.0
2009-06-12 05:16:00,88.225,88.235,88.225,88.23,64600000.0
2009-06-12 05:17:00,88.23,88.23,88.22,88.225,84400000.0
2009-06-12 05:18:00,88.225,88.24,88.225,88.24,87600000.0
2009-06-12 05:19:00,88.245,88.265,88.24,88.25,83200000.0
2009-06-12 05:20:00,88.235,88.235,88.22,88.225,319400000.0
2009-06-12 05:21:00,88.225,88.225,88.17,88.175,561800000.0
2009-06-12 05:22:00,88.175,88.18,88.155,88.165,218800000.0
2009-06-12 05:23:00,88.165,88.175,88.165,88.17,192600000.0
2009-06-12 05:24:00,88.165,88.195,88.16,88.165,339600000.0
2009-06-12 05:25:00,88.17,88.18,88.165,88.175,148800000.0
2009-06-12 05:26:00,88.175,88.18,88.175,88.18,45800000.0
2009-06-12 05:27:00,88.18,88.185,88.175,88.175,37000000.0
2009-06-12 05:28:00,88.175,88.19,88.175,88.19,46200000.0
2009-06-12 05:29:00,88.205,88.205,88.195,88.2,194400000.0
2009-06-12 05:30:00,88.2,88.23,88.2,88.22,150400000.0
2009-06-12 05:31:00,88.225,88.225,88.195,88.22,433600000.0
2009-06-12 05:32:00,88.225,88.24,88.205,88.225,175400000.0
2009-06-12 05:33:00,88.23,88.24,88.23,88.235,181600000.0
2009-06-12 05:34:00,88.23,88.255,88.23,88.25,149000000.0
2009-06-12 05:35:00,88.26,88.26,88.23,88.235,162400000.0
2009-06-12 05:36:00,88.235,88.235,88.2,88.21,199000000.0
2009-06-12 05:37:00,88.21,88.22,88.205,88.22,44000000.0
2009-06-12 05:38:00,88.23,88.23,88.22,88.23,75000000.0
2009-06-12 05:39:00,88.245,88.25,88.22,88.225,215600000.0
2009-06-12 05:40:00,88.23,88.23,88.205,88.205,45600000.0
2009-06-12 05:41:00,88.21,88.21,88.195,88.205,108000000.0
2009-06-12 05:42:00,88.205,88.24,88.195,88.195,491800000.0
2009-06-12 05:43:00,88.205,88.21,88.185,88.195,371600000.0
2009-06-12 05:44:00,88.21,88.215,88.2,88.21,314400000.0
2009-06-12 05:45:00,88.215,88.215,88.19,88.215,404600000.0
2009-06-12 05:46:00,88.215,88.235,88.2,88.23,502800000.0
2009-06-12 05:47:00,88.23,88.23,88.215,88.215,241800000.0
2009-06-12 05:48:00,88.215,88.245,88.215,88.245,60800000.0
2009-06-12 05:49:00,88.25,88.27,88.245,88.26,221600000.0
2009-06-12 05:50:00,88.26,88.26,88.2,88.23,425000000.0
2009-06-12 05:51:00,88.23,88.24,88.23,88.235,96800000.0
2009-06-12 05:52:00,88.25,88.27,88.24,88.255,128600000.0
2009-06-12 05:53:00,88.265,88.265,88.235,88.235,111400000.0
2009-06-12 05:54:00,88.235,88.24,88.235,88.24,40800000.0
2009-06-12 05:55:00,88.24,88.24,88.23,88.23,90800000.0
2009-06-12 05:56:00,88.23,88.23,88.205,88.21,186200000.0
2009-06-12 05:57:00,88.21,88.215,88.205,88.215,15600000.0
2009-06-12 05:58:00,88.21,88.22,88.21,88.215,19800000.0
2009-06-12 05:59:00,88.215,88.215,88.17,88.185,153800000.0
2009-06-12 06:00:00,88.185,88.21,88.185,88.2,131600000.0
2009-06-12 06:01:00,88.2,88.215,88.17,88.18,260000000.0
2009-06-12 06:02:00,88.18,88.19,88.175,88.19,65000000.0
2009-06-12 06:03:00,88.18,88.19,88.18,88.19,124800000.0
2009-06-12 06:04:00,88.19,88.205,88.19,88.2,184600000.0
2009-06-12 06:05:00,88.205,88.23,88.205,88.21,379800000.0
2009-06-12 06:06:00,88.21,88.215,88.195,88.21,311200000.0
2009-06-12 06:07:00,88.21,88.23,88.21,88.225,257800000.0
2009-06-12 06:08:00,88.225,88.225,88.205,88.215,299800000.0
2009-06-12 06:09:00,88.215,88.25,88.215,88.22,181200000.0
2009-06-12 06:10:00,88.215,88.215,88.18,88.21,159200000.0
2009-06-12 06:11:00,88.205,88.215,88.19,88.2,396600000.0
2009-06-12 06:12:00,88.23,88.245,88.21,88.22,232800000.0
2009-06-12 06:13:00,88.225,88.225,88.215,88.22,220400000.0
2009-06-12 06:14:00,88.22,88.225,88.205,88.205,209000000.0
2009-06-12 06:15:00,88.215,88.26,88.215,88.25,246200000.0
2009-06-12 06:16:00,88.25,88.265,88.245,88.25,160000000.0
2009-06-12 06:17:00,88.265,88.265,88.22,88.255,126200000.0
2009-06-12 06:18:00,88.26,88.265,88.26,88.26,64400000.0
2009-06-12 06:19:00,88.26,88.265,88.24,88.24,75000000.0
2009-06-12 06:20:00,88.245,88.27,88.245,88.27,123200000.0
2009-06-12 06:21:00,88.28,88.305,88.27,88.295,243800000.0
2009-06-12 06:22:00,88.285,88.285,88.27,88.28,57200000.0
2009-06-12 06:23:00,88.28,88.29,88.28,88.285,7400000.0
2009-06-12 06:24:00,88.285,88.285,88.26,88.26,37400000.0
2009-06-12 06:25:00,88.27,88.295,88.27,88.29,273000000.0
2009-06-12 06:26:00,88.285,88.305,88.28,88.3,126000000.0
2009-06-12 06:27:00,88.3,88.3,88.255,88.275,526400000.0
2009-06-12 06:28:00,88.265,88.285,88.265,88.285,154000000.0
2009-06-12 06:29:00,88.28,88.285,88.265,88.27,101200000.0
2009-06-12 06:30:00,88.275,88.275,88.27,88.275,176400000.0
2009-06-12 06:31:00,88.28,88.28,88.27,88.27,40600000.0
2009-06-12 06:32:00,88.275,88.3,88.265,88.265,232000000.0
2009-06-12 06:33:00,88.27,88.295,88.27,88.29,149600000.0
2009-06-12 06:34:00,88.29,88.295,88.285,88.285,7200000.0
2009-06-12 06:35:00,88.29,88.295,88.29,88.295,122400000.0
2009-06-12 06:36:00,88.295,88.305,88.235,88.235,259400000.0
2009-06-12 06:37:00,88.24,88.26,88.225,88.24,140400000.0
2009-06-12 06:38:00,88.25,88.28,88.25,88.27,168600000.0
2009-06-12 06:39:00,88.27,88.305,88.265,88.3,115400000.0
2009-06-12 06:40:00,88.29,88.29,88.27,88.27,124200000.0
2009-06-12 06:41:00,88.275,88.295,88.275,88.28,30400000.0
2009-06-12 06:42:00,88.275,88.275,88.27,88.27,29600000.0
2009-06-12 06:43:00,88.295,88.295,88.29,88.29,56000000.0
2009-06-12 06:44:00,88.29,88.295,88.29,88.295,44000000.0
2009-06-12 06:45:00,88.295,88.295,88.275,88.275,113400000.0
2009-06-12 06:46:00,88.275,88.275,88.275,88.275,21200000.0
2009-06-12 06:47:00,88.285,88.29,88.285,88.29,13800000.0
2009-06-12 06:48:00,88.305,88.315,88.305,88.305,47600000.0
2009-06-12 06:49:00,88.305,88.315,88.305,88.315,76200000.0
2009-06-12 06:50:00,88.32,88.33,88.315,88.325,33400000.0
2009-06-12 06:51:00,88.32,88.32,88.315,88.315,37800000.0
2009-06-12 06:52:00,88.32,88.32,88.31,88.315,73200000.0
2009-06-12 06:53:00,88.314,88.318,88.314,88.314,64000000.0
2009-06-12 06:54:00,88.33,88.33,88.305,88.31,64000000.0
2009-06-12 06:55:00,88.315,88.32,88.315,88.32,6000000.0
2009-06-12 06:56:00,88.3,88.31,88.3,88.305,21200000.0
2009-06-12 06:57:00,88.31,88.325,88.31,88.315,62200000.0
2009-06-12 06:58:00,88.325,88.325,88.315,88.315,71000000.0
2009-06-12 06:59:00,88.315,88.345,88.315,88.345,158400000.0
2009-06-12 07:00:00,88.325,88.365,88.32,88.34,352600000.0
2009-06-12 07:01:00,88.345,88.36,88.32,88.355,466000000.0
2009-06-12 07:02:00,88.355,88.37,88.35,88.36,248600000.0
2009-06-12 07:03:00,88.36,88.36,88.34,88.345,238200000.0
2009-06-12 07:04:00,88.34,88.355,88.32,88.32,91600000.0
2009-06-12 07:05:00,88.315,88.32,88.315,88.32,30800000.0
2009-06-12 07:06:00,88.325,88.36,88.32,88.36,307400000.0
2009-06-12 07:07:00,88.355,88.36,88.34,88.36,155000000.0
2009-06-12 07:08:00,88.355,88.36,88.315,88.32,124000000.0
2009-06-12 07:09:00,88.33,88.33,88.325,88.33,23200000.0
2009-06-12 07:10:00,88.335,88.335,88.335,88.335,7200000.0
2009-06-12 07:11:00,88.34,88.345,88.325,88.345,53800000.0
2009-06-12 07:12:00,88.345,88.35,88.31,88.35,361000000.0
2009-06-12 07:13:00,88.35,88.375,88.345,88.375,124200000.0
2009-06-12 07:14:00,88.375,88.375,88.37,88.37,55800000.0
2009-06-12 07:15:00,88.37,88.37,88.37,88.37,120400000.0
2009-06-12 07:16:00,88.37,88.395,88.37,88.395,34000000.0
2009-06-12 07:17:00,88.395,88.41,88.385,88.4,268400000.0
2009-06-12 07:18:00,88.4,88.4,88.385,88.39,110800000.0
2009-06-12 07:19:00,88.38,88.385,88.35,88.36,227200000.0
2009-06-12 07:20:00,88.375,88.395,88.37,88.395,64800000.0
2009-06-12 07:21:00,88.39,88.4,88.38,88.4,162800000.0
2009-06-12 07:22:00,88.4,88.4,88.38,88.38,73800000.0
2009-06-12 07:23:00,88.38,88.38,88.365,88.37,93600000.0
2009-06-12 07:24:00,88.37,88.37,88.35,88.35,43800000.0
2009-06-12 07:25:00,88.35,88.37,88.35,88.365,158800000.0
2009-06-12 07:26:00,88.37,88.39,88.365,88.39,166000000.0
2009-06-12 07:27:00,88.39,88.41,88.39,88.405,127200000.0
2009-06-12 07:28:00,88.41,88.43,88.41,88.42,336600000.0
2009-06-12 07:29:00,88.42,88.43,88.415,88.42,382600000.0
2009-06-12 07:30:00,88.405,88.415,88.36,88.37,226200000.0
2009-06-12 07:31:00,88.36,88.365,88.35,88.36,176800000.0
2009-06-12 07:32:00,88.355,88.36,88.345,88.355,119400000.0
2009-06-12 07:33:00,88.36,88.37,88.355,88.37,131800000.0
2009-06-12 07:34:00,88.39,88.395,88.37,88.37,131600000.0
2009-06-12 07:35:00,88.37,88.385,88.37,88.38,53200000.0
2009-06-12 07:36:00,88.375,88.38,88.375,88.38,12400000.0
2009-06-12 07:37:00,88.38,88.395,88.38,88.39,65600000.0
2009-06-12 07:38:00,88.39,88.4,88.38,88.395,75800000.0
2009-06-12 07:39:00,88.4,88.4,88.39,88.39,30400000.0
2009-06-12 07:40:00,88.39,88.39,88.365,88.38,52000000.0
2009-06-12 07:41:00,88.37,88.385,88.37,88.375,67000000.0
2009-06-12 07:42:00,88.375,88.385,88.36,88.385,113600000.0
2009-06-12 07:43:00,88.38,88.39,88.365,88.39,174200000.0
2009-06-12 07:44:00,88.395,88.395,88.38,88.38,39800000.0
2009-06-12 07:45:00,88.38,88.395,88.38,88.385,26600000.0
2009-06-12 07:46:00,88.375,88.385,88.36,88.36,122200000.0
2009-06-12 07:47:00,88.36,88.365,88.36,88.365,44200000.0
2009-06-12 07:48:00,88.37,88.38,88.37,88.375,69800000.0
2009-06-12 07:49:00,88.37,88.375,88.355,88.36,79000000.0
2009-06-12 07:50:00,88.355,88.365,88.355,88.365,19200000.0
2009-06-12 07:51:00,88.365,88.365,88.35,88.355,63400000.0
2009-06-12 07:52:00,88.355,88.355,88.355,88.355,2000000.0
2009-06-12 07:53:00,88.35,88.365,88.35,88.35,217000000.0
2009-06-12 07:54:00,88.35,88.35,88.35,88.35,21200000.0
2009-06-12 07:55:00,88.35,88.36,88.34,88.355,171000000.0
2009-06-12 07:56:00,88.355,88.36,88.34,88.35,86800000.0
2009-06-12 07:57:00,88.35,88.355,88.35,88.35,4600000.0
2009-06-12 07:58:00,88.36,88.365,88.35,88.365,28600000.0
2009-06-12 07:59:00,88.36,88.37,88.355,88.365,29600000.0
2009-06-12 08:00:00,88.35,88.365,88.35,88.36,169400000.0
2009-06-12 08:01:00,88.36,88.375,88.36,88.375,53600000.0
2009-06-12 08:02:00,88.385,88.385,88.365,88.37,138600000.0
2009-06-12 08:03:00,88.37,88.385,88.37,88.38,78000000.0
2009-06-12 08:04:00,88.38,88.39,88.38,88.38,46200000.0
2009-06-12 08:05:00,88.39,88.39,88.365,88.365,54800000.0
2009-06-12 08:06:00,88.36,88.36,88.36,88.36,26000000.0
2009-06-12 08:07:00,88.36,88.38,88.36,88.38,63200000.0
2009-06-12 08:08:00,88.38,88.42,88.38,88.395,263800000.0
2009-06-12 08:09:00,88.4,88.44,88.39,88.42,129600000.0
2009-06-12 08:10:00,88.42,88.425,88.415,88.42,137600000.0
2009-06-12 08:11:00,88.42,88.43,88.415,88.415,99600000.0
2009-06-12 08:12:00,88.42,88.455,88.42,88.43,114800000.0
2009-06-12 08:13:00,88.43,88.47,88.425,88.445,170600000.0
2009-06-12 08:14:00,88.445,88.525,88.445,88.525,344400000.0
2009-06-12 08:15:00,88.52,88.555,88.52,88.535,260200000.0
2009-06-12 08:16:00,88.53,88.57,88.525,88.53,395400000.0
2009-06-12 08:17:00,88.53,88.535,88.515,88.53,180200000.0
2009-06-12 08:18:00,88.545,88.545,88.51,88.51,127000000.0
2009-06-12 08:19:00,88.51,88.55,88.51,88.54,159200000.0
2009-06-12 08:20:00,88.53,88.53,88.495,88.52,238800000.0
2009-06-12 08:21:00,88.52,88.535,88.49,88.51,120400000.0
2009-06-12 08:22:00,88.505,88.55,88.505,88.535,303400000.0
2009-06-12 08:23:00,88.535,88.56,88.5,88.505,540200003.0
2009-06-12 08:24:00,88.505,88.52,88.475,88.495,398600000.0
2009-06-12 08:25:00,88.495,88.5,88.46,88.49,470800000.0
2009-06-12 08:26:00,88.495,88.505,88.475,88.48,369000000.0
2009-06-12 08:27:00,88.48,88.495,88.465,88.49,253600000.0
2009-06-12 08:28:00,88.485,88.49,88.48,88.49,115000000.0
2009-06-12 08:29:00,88.49,88.51,88.48,88.5,238600000.0
2009-06-12 08:30:00,88.5,88.51,88.49,88.51,185400000.0
2009-06-12 08:31:00,88.51,88.515,88.505,88.51,359600000.0
2009-06-12 08:32:00,88.51,88.52,88.505,88.515,235800000.0
2009-06-12 08:33:00,88.52,88.57,88.51,88.56,446200000.0
2009-06-12 08:34:00,88.56,88.575,88.55,88.575,366400000.0
2009-06-12 08:35:00,88.58,88.595,88.495,88.505,331600000.0
2009-06-12 08:36:00,88.52,88.535,88.495,88.51,477800000.0
2009-06-12 08:37:00,88.51,88.535,88.495,88.5,623800000.0
2009-06-12 08:38:00,88.5,88.5,88.48,88.49,266800000.0
2009-06-12 08:39:00,88.49,88.5,88.475,88.485,336000000.0
2009-06-12 08:40:00,88.485,88.49,88.475,88.48,399000000.0
2009-06-12 08:41:00,88.48,88.49,88.47,88.475,169400000.0
2009-06-12 08:42:00,88.485,88.56,88.475,88.525,446400000.0
2009-06-12 08:43:00,88.525,88.555,88.485,88.505,229400000.0
2009-06-12 08:44:00,88.51,88.52,88.475,88.48,531600000.0
2009-06-12 08:45:00,88.48,88.525,88.475,88.5,357000000.0
2009-06-12 08:46:00,88.485,88.505,88.465,88.47,516600000.0
2009-06-12 08:47:00,88.47,88.505,88.47,88.505,274800001.0
2009-06-12 08:48:00,88.5,88.52,88.495,88.52,201200000.0
2009-06-12 08:49:00,88.52,88.53,88.49,88.505,208800000.0
2009-06-12 08:50:00,88.51,88.52,88.445,88.45,382400000.0
2009-06-12 08:51:00,88.45,88.47,88.43,88.435,334600001.0
2009-06-12 08:52:00,88.435,88.45,88.43,88.45,253400001.0
2009-06-12 08:53:00,88.45,88.47,88.445,88.47,81400000.0
2009-06-12 08:54:00,88.455,88.46,88.39,88.42,246200000.0
2009-06-12 08:55:00,88.42,88.43,88.395,88.42,403800000.0
2009-06-12 08:56:00,88.42,88.435,88.42,88.425,179200000.0
2009-06-12 08:57:00,88.415,88.45,88.415,88.435,53400000.0
2009-06-12 08:58:00,88.44,88.48,88.42,88.465,246400000.0
2009-06-12 08:59:00,88.465,88.505,88.46,88.505,265800000.0
2009-06-12 09:00:00,88.51,88.515,88.44,88.46,442000001.0
2009-06-12 09:01:00,88.445,88.45,88.4,88.42,261800001.0
2009-06-12 09:02:00,88.425,88.43,88.405,88.41,208000000.0
2009-06-12 09:03:00,88.41,88.41,88.33,88.345,530400001.0
2009-06-12 09:04:00,88.35,88.37,88.345,88.355,130600000.0
2009-06-12 09:05:00,88.355,88.37,88.34,88.355,160200000.0
2009-06-12 09:06:00,88.355,88.36,88.285,88.285,292200000.0
2009-06-12 09:07:00,88.28,88.28,88.205,88.21,431400001.0
2009-06-12 09:08:00,88.21,88.24,88.21,88.235,491200000.0
2009-06-12 09:09:00,88.24,88.285,88.235,88.28,230200000.0
2009-06-12 09:10:00,88.28,88.335,88.27,88.33,444200000.0
2009-06-12 09:11:00,88.33,88.33,88.295,88.325,213800000.0
2009-06-12 09:12:00,88.335,88.38,88.32,88.365,263800000.0
2009-06-12 09:13:00,88.37,88.37,88.32,88.32,131400000.0
2009-06-12 09:14:00,88.32,88.335,88.29,88.315,422600000.0
2009-06-12 09:15:00,88.32,88.33,88.255,88.26,197600000.0
2009-06-12 09:16:00,88.26,88.27,88.235,88.245,295000000.0
2009-06-12 09:17:00,88.25,88.28,88.245,88.255,229000000.0
2009-06-12 09:18:00,88.26,88.3,88.245,88.28,204200000.0
2009-06-12 09:19:00,88.29,88.29,88.255,88.275,212200000.0
2009-06-12 09:20:00,88.275,88.37,88.27,88.355,247799999.0
2009-06-12 09:21:00,88.355,88.355,88.315,88.33,565400003.0
2009-06-12 09:22:00,88.33,88.385,88.33,88.37,325800001.0
2009-06-12 09:23:00,88.37,88.39,88.35,88.355,336400000.0
2009-06-12 09:24:00,88.36,88.36,88.32,88.325,187600000.0
2009-06-12 09:25:00,88.34,88.395,88.33,88.35,390200002.0
2009-06-12 09:26:00,88.345,88.355,88.295,88.31,389600000.0
2009-06-12 09:27:00,88.31,88.31,88.255,88.26,465200002.0
2009-06-12 09:28:00,88.26,88.285,88.26,88.275,562800001.0
2009-06-12 09:29:00,88.275,88.275,88.23,88.23,278000000.0
2009-06-12 09:30:00,88.22,88.24,88.195,88.24,292000002.0
2009-06-12 09:31:00,88.22,88.26,88.22,88.25,252400001.0
2009-06-12 09:32:00,88.25,88.26,88.21,88.225,253800000.0
2009-06-12 09:33:00,88.22,88.25,88.22,88.25,142600000.0
2009-06-12 09:34:00,88.25,88.27,88.22,88.24,336400000.0
2009-06-12 09:35:00,88.23,88.24,88.21,88.225,183000000.0
2009-06-12 09:36:00,88.225,88.23,88.185,88.19,316800000.0
2009-06-12 09:37:00,88.19,88.2,88.155,88.155,152400000.0
2009-06-12 09:38:00,88.155,88.19,88.155,88.165,277000002.0
2009-06-12 09:39:00,88.17,88.18,88.15,88.16,287600000.0
2009-06-12 09:40:00,88.16,88.2,88.16,88.175,375400000.0
2009-06-12 09:41:00,88.18,88.27,88.18,88.27,373200000.0
2009-06-12 09:42:00,88.255,88.26,88.235,88.24,120600000.0
2009-06-12 09:43:00,88.24,88.25,88.225,88.235,204200000.0
2009-06-12 09:44:00,88.245,88.26,88.23,88.245,182400000.0
2009-06-12 09:45:00,88.245,88.27,88.245,88.27,88200000.0
2009-06-12 09:46:00,88.265,88.31,88.265,88.3,409600001.0
2009-06-12 09:47:00,88.295,88.33,88.295,88.305,258200000.0
2009-06-12 09:48:00,88.305,88.31,88.265,88.27,205400000.0
2009-06-12 09:49:00,88.27,88.27,88.215,88.245,388200000.0
2009-06-12 09:50:00,88.235,88.24,88.22,88.23,81200000.0
2009-06-12 09:51:00,88.23,88.24,88.17,88.185,138000000.0
2009-06-12 09:52:00,88.19,88.245,88.175,88.245,117200000.0
2009-06-12 09:53:00,88.245,88.245,88.195,88.21,184200000.0
2009-06-12 09:54:00,88.2,88.22,88.2,88.22,132400000.0
2009-06-12 09:55:00,88.21,88.22,88.175,88.21,306200000.0
2009-06-12 09:56:00,88.205,88.24,88.19,88.2,120400000.0
2009-06-12 09:57:00,88.2,88.215,88.18,88.185,438000000.0
2009-06-12 09:58:00,88.175,88.18,88.145,88.17,462200001.0
2009-06-12 09:59:00,88.16,88.215,88.16,88.2,467200000.0
2009-06-12 10:00:00,88.2,88.23,88.18,88.225,486600000.0
2009-06-12 10:01:00,88.23,88.23,88.175,88.18,184600000.0
2009-06-12 10:02:00,88.185,88.215,88.185,88.21,307000000.0
2009-06-12 10:03:00,88.21,88.235,88.185,88.235,305200000.0
2009-06-12 10:04:00,88.23,88.23,88.18,88.18,380800000.0
2009-06-12 10:05:00,88.18,88.22,88.17,88.175,400600000.0
2009-06-12 10:06:00,88.18,88.27,88.18,88.245,234800000.0
2009-06-12 10:07:00,88.245,88.305,88.22,88.29,153200000.0
2009-06-12 10:08:00,88.29,88.29,88.23,88.235,102000000.0
2009-06-12 10:09:00,88.24,88.25,88.215,88.25,150800000.0
2009-06-12 10:10:00,88.25,88.26,88.225,88.245,155600000.0
2009-06-12 10:11:00,88.25,88.26,88.235,88.26,117600000.0
2009-06-12 10:12:00,88.255,88.29,88.255,88.275,134800000.0
2009-06-12 10:13:00,88.275,88.28,88.255,88.27,85600000.0
2009-06-12 10:14:00,88.27,88.28,88.24,88.245,142400000.0
2009-06-12 10:15:00,88.245,88.26,88.235,88.25,108400000.0
2009-06-12 10:16:00,88.25,88.28,88.235,88.27,283400000.0
2009-06-12 10:17:00,88.265,88.29,88.25,88.26,237200000.0
2009-06-12 10:18:00,88.26,88.27,88.26,88.27,14000000.0
2009-06-12 10:19:00,88.27,88.27,88.27,88.27,21800000.0
2009-06-12 10:20:00,88.27,88.275,88.26,88.26,47800000.0
2009-06-12 10:21:00,88.265,88.265,88.25,88.25,51400000.0
2009-06-12 10:22:00,88.24,88.25,88.19,88.22,146200000.0
2009-06-12 10:23:00,88.215,88.23,88.21,88.22,123400000.0
2009-06-12 10:24:00,88.215,88.225,88.195,88.2,221400000.0
2009-06-12 10:25:00,88.205,88.205,88.17,88.195,155200000.0
2009-06-12 10:26:00,88.18,88.2,88.13,88.14,346200000.0
2009-06-12 10:27:00,88.14,88.155,88.125,88.13,410400000.0
2009-06-12 10:28:00,88.12,88.13,88.1,88.11,362000000.0
2009-06-12 10:29:00,88.115,88.13,88.105,88.13,311200000.0
2009-06-12 10:30:00,88.13,88.14,88.105,88.125,271000000.0
2009-06-12 10:31:00,88.135,88.17,88.13,88.155,316200000.0
2009-06-12 10:32:00,88.155,88.21,88.155,88.205,275000002.0
2009-06-12 10:33:00,88.205,88.21,88.19,88.2,106400001.0
2009-06-12 10:34:00,88.19,88.2,88.18,88.195,62200000.0
2009-06-12 10:35:00,88.2,88.21,88.185,88.19,137000000.0
2009-06-12 10:36:00,88.19,88.21,88.17,88.175,312200000.0
2009-06-12 10:37:00,88.175,88.18,88.155,88.155,130200000.0
2009-06-12 10:38:00,88.155,88.17,88.155,88.165,114600000.0
2009-06-12 10:39:00,88.165,88.19,88.165,88.185,167400000.0
2009-06-12 10:40:00,88.19,88.2,88.175,88.195,128400000.0
2009-06-12 10:41:00,88.2,88.225,88.19,88.22,306800001.0
2009-06-12 10:42:00,88.215,88.22,88.175,88.18,244200000.0
2009-06-12 10:43:00,88.175,88.195,88.16,88.17,290200000.0
2009-06-12 10:44:00,88.165,88.17,88.105,88.105,252000000.0
2009-06-12 10:45:00,88.105,88.12,88.09,88.105,325200001.0
2009-06-12 10:46:00,88.11,88.16,88.11,88.16,191000000.0
2009-06-12 10:47:00,88.16,88.185,88.15,88.155,268400000.0
2009-06-12 10:48:00,88.16,88.16,88.125,88.14,310400000.0
2009-06-12 10:49:00,88.135,88.165,88.13,88.15,210000000.0
2009-06-12 10:50:00,88.155,88.18,88.15,88.18,146400001.0
2009-06-12 10:51:00,88.17,88.19,88.17,88.185,218400000.0
2009-06-12 10:52:00,88.185,88.19,88.155,88.185,353200000.0
2009-06-12 10:53:00,88.18,88.19,88.165,88.185,304800002.0
2009-06-12 10:54:00,88.18,88.205,88.16,88.185,347600000.0
2009-06-12 10:55:00,88.18,88.185,88.145,88.17,143400000.0
2009-06-12 10:56:00,88.17,88.21,88.17,88.205,317600000.0
2009-06-12 10:57:00,88.21,88.21,88.165,88.18,244200000.0
2009-06-12 10:58:00,88.18,88.18,88.165,88.17,120200001.0
2009-06-12 10:59:00,88.16,88.175,88.15,88.16,199200000.0
2009-06-12 11:00:00,88.155,88.17,88.125,88.145,216200000.0
2009-06-12 11:01:00,88.145,88.18,88.135,88.17,163000000.0
2009-06-12 11:02:00,88.17,88.21,88.165,88.17,199600000.0
2009-06-12 11:03:00,88.175,88.2,88.175,88.19,271600001.0
2009-06-12 11:04:00,88.19,88.22,88.17,88.205,305800000.0
2009-06-12 11:05:00,88.205,88.21,88.185,88.19,118400000.0
2009-06-12 11:06:00,88.19,88.21,88.18,88.2,423800000.0
2009-06-12 11:07:00,88.2,88.21,88.17,88.18,324200000.0
2009-06-12 11:08:00,88.17,88.18,88.15,88.16,136200000.0
2009-06-12 11:09:00,88.17,88.17,88.115,88.13,296200000.0
2009-06-12 11:10:00,88.14,88.17,88.11,88.135,385200000.0
2009-06-12 11:11:00,88.135,88.14,88.095,88.13,293400000.0
2009-06-12 11:12:00,88.125,88.155,88.12,88.155,306200000.0
2009-06-12 11:13:00,88.155,88.195,88.115,88.13,350400000.0
2009-06-12 11:14:00,88.11,88.11,88.075,88.1,286200000.0
2009-06-12 11:15:00,88.09,88.1,88.035,88.035,232600000.0
2009-06-12 11:16:00,88.035,88.105,88.03,88.105,247800000.0
2009-06-12 11:17:00,88.11,88.12,88.1,88.105,134800000.0
2009-06-12 11:18:00,88.11,88.15,88.11,88.14,218400000.0
2009-06-12 11:19:00,88.14,88.145,88.125,88.14,246200000.0
2009-06-12 11:20:00,88.15,88.155,88.14,88.15,273600000.0
2009-06-12 11:21:00,88.145,88.185,88.14,88.18,354200000.0
2009-06-12 11:22:00,88.18,88.18,88.16,88.165,201400000.0
2009-06-12 11:23:00,88.17,88.18,88.15,88.17,200000000.0
2009-06-12 11:24:00,88.17,88.17,88.14,88.14,383000000.0
2009-06-12 11:25:00,88.14,88.15,88.125,88.14,315600000.0
2009-06-12 11:26:00,88.14,88.165,88.105,88.14,448600000.0
2009-06-12 11:27:00,88.135,88.15,88.115,88.115,382200000.0
2009-06-12 11:28:00,88.115,88.135,88.095,88.125,557400000.0
2009-06-12 11:29:00,88.135,88.165,88.135,88.165,476000000.0
2009-06-12 11:30:00,88.155,88.16,88.12,88.125,569000001.0
2009-06-12 11:31:00,88.13,88.14,88.12,88.125,233200000.0
2009-06-12 11:32:00,88.135,88.16,88.115,88.125,294400001.0
2009-06-12 11:33:00,88.135,88.175,88.125,88.155,128800000.0
2009-06-12 11:34:00,88.16,88.175,88.145,88.155,272000000.0
2009-06-12 11:35:00,88.165,88.17,88.145,88.165,117800000.0
2009-06-12 11:36:00,88.175,88.18,88.155,88.165,78600000.0
2009-06-12 11:37:00,88.165,88.195,88.135,88.155,159400000.0
2009-06-12 11:38:00,88.155,88.245,88.115,88.24,209000000.0
2009-06-12 11:39:00,88.24,88.28,88.215,88.225,276600000.0
2009-06-12 11:40:00,88.225,88.235,88.16,88.195,446000000.0
2009-06-12 11:41:00,88.195,88.2,88.175,88.18,259000000.0
2009-06-12 11:42:00,88.18,88.2,88.175,88.185,93400000.0
2009-06-12 11:43:00,88.185,88.2,88.185,88.19,167000000.0
2009-06-12 11:44:00,88.19,88.21,88.175,88.18,274200000.0
2009-06-12 11:45:00,88.2,88.21,88.175,88.185,323200000.0
2009-06-12 11:46:00,88.185,88.19,88.14,88.165,235600000.0
2009-06-12 11:47:00,88.17,88.17,88.16,88.17,108800000.0
2009-06-12 11:48:00,88.18,88.2,88.145,88.145,214200000.0
2009-06-12 11:49:00,88.145,88.15,88.11,88.125,242600000.0
2009-06-12 11:50:00,88.125,88.195,88.125,88.175,241400000.0
2009-06-12 11:51:00,88.175,88.18,88.15,88.18,281600000.0
2009-06-12 11:52:00,88.17,88.175,88.15,88.17,235400000.0
2009-06-12 11:53:00,88.17,88.22,88.17,88.21,175600000.0
2009-06-12 11:54:00,88.21,88.22,88.17,88.195,332200000.0
2009-06-12 11:55:00,88.195,88.2,88.155,88.155,405800000.0
2009-06-12 11:56:00,88.155,88.18,88.14,88.15,578800000.0
2009-06-12 11:57:00,88.15,88.15,88.13,88.14,99200000.0
2009-06-12 11:58:00,88.135,88.15,88.13,88.135,214800000.0
2009-06-12 11:59:00,88.14,88.155,88.125,88.13,221600001.0
2009-06-12 12:00:00,88.13,88.16,88.13,88.15,316000000.0
2009-06-12 12:01:00,88.15,88.155,88.135,88.14,199399999.0
2009-06-12 12:02:00,88.15,88.15,88.095,88.11,297400001.0
2009-06-12 12:03:00,88.11,88.13,88.08,88.11,113000000.0
2009-06-12 12:04:00,88.105,88.135,88.105,88.115,221800000.0
2009-06-12 12:05:00,88.12,88.13,88.115,88.125,39800000.0
2009-06-12 12:06:00,88.125,88.13,88.1,88.1,162800000.0
2009-06-12 12:07:00,88.105,88.12,88.09,88.095,125800000.0
2009-06-12 12:08:00,88.095,88.11,88.09,88.1,62600000.0
2009-06-12 12:09:00,88.11,88.13,88.095,88.105,202400000.0
2009-06-12 12:10:00,88.11,88.12,88.085,88.085,252400000.0
2009-06-12 12:11:00,88.09,88.115,88.085,88.105,290200002.0
2009-06-12 12:12:00,88.105,88.12,88.105,88.105,120600002.0
2009-06-12 12:13:00,88.11,88.135,88.095,88.1,131800002.0
2009-06-12 12:14:00,88.11,88.11,88.09,88.09,56800000.0
2009-06-12 12:15:00,88.09,88.125,88.08,88.11,166800000.0
2009-06-12 12:16:00,88.11,88.13,88.09,88.13,164200000.0
2009-06-12 12:17:00,88.13,88.17,88.115,88.14,398200000.0
2009-06-12 12:18:00,88.14,88.14,88.12,88.14,196400000.0
2009-06-12 12:19:00,88.14,88.145,88.115,88.12,200600000.0
2009-06-12 12:20:00,88.115,88.13,88.08,88.12,288600000.0
2009-06-12 12:21:00,88.12,88.12,88.03,88.03,329800000.0
2009-06-12 12:22:00,88.03,88.045,87.845,87.87,540800000.0
2009-06-12 12:23:00,87.88,87.89,87.785,87.805,383000000.0
2009-06-12 12:24:00,87.815,87.845,87.815,87.825,316600000.0
2009-06-12 12:25:00,87.825,87.83,87.785,87.805,149000000.0
2009-06-12 12:26:00,87.805,87.84,87.77,87.785,433200000.0
2009-06-12 12:27:00,87.79,87.87,87.79,87.83,442200000.0
2009-06-12 12:28:00,87.82,87.89,87.805,87.86,343600000.0
2009-06-12 12:29:00,87.845,87.895,87.84,87.85,315600001.0
2009-06-12 12:30:00,87.85,87.87,87.85,87.87,54600000.0
2009-06-12 12:31:00,87.87,87.89,87.84,87.86,165200000.0
2009-06-12 12:32:00,87.86,87.89,87.845,87.87,295200000.0
2009-06-12 12:33:00,87.87,87.895,87.845,87.885,297400000.0
2009-06-12 12:34:00,87.885,87.9,87.865,87.875,199600000.0
2009-06-12 12:35:00,87.875,87.9,87.87,87.88,300600000.0
2009-06-12 12:36:00,87.875,87.88,87.84,87.845,410000000.0
2009-06-12 12:37:00,87.85,87.86,87.82,87.85,506200000.0
2009-06-12 12:38:00,87.85,87.85,87.805,87.81,417800001.0
2009-06-12 12:39:00,87.82,87.82,87.765,87.805,363200000.0
2009-06-12 12:40:00,87.805,87.85,87.8,87.83,406800002.0
2009-06-12 12:41:00,87.825,87.825,87.78,87.785,536800000.0
2009-06-12 12:42:00,87.785,87.8,87.78,87.785,214200000.0
2009-06-12 12:43:00,87.79,87.81,87.785,87.795,126800000.0
2009-06-12 12:44:00,87.8,87.835,87.8,87.83,456000000.0
2009-06-12 12:45:00,87.835,87.84,87.825,87.83,179200000.0
2009-06-12 12:46:00,87.83,87.85,87.83,87.845,66200000.0
2009-06-12 12:47:00,87.805,87.82,87.79,87.8,192000000.0
2009-06-12 12:48:00,87.81,87.81,87.79,87.79,114200000.0
2009-06-12 12:49:00,87.795,87.81,87.785,87.79,283200001.0
2009-06-12 12:50:00,87.78,87.815,87.78,87.8,275800000.0
2009-06-12 12:51:00,87.805,87.83,87.785,87.8,408600000.0
2009-06-12 12:52:00,87.805,87.83,87.805,87.82,229400000.0
2009-06-12 12:53:00,87.825,87.835,87.81,87.82,106200000.0
2009-06-12 12:54:00,87.82,87.835,87.81,87.825,254600000.0
2009-06-12 12:55:00,87.815,87.84,87.815,87.83,382000001.0
2009-06-12 12:56:00,87.825,87.83,87.8,87.81,416000000.0
2009-06-12 12:57:00,87.81,87.82,87.79,87.79,202000000.0
2009-06-12 12:58:00,87.8,87.81,87.795,87.8,259800000.0
2009-06-12 12:59:00,87.81,87.81,87.795,87.795,329400001.0
2009-06-12 13:00:00,87.8,87.805,87.77,87.77,647999999.0
2009-06-12 13:01:00,87.78,87.795,87.77,87.795,301000001.0
2009-06-12 13:02:00,87.785,87.805,87.785,87.79,312400001.0
2009-06-12 13:03:00,87.795,87.8,87.78,87.785,258200001.0
2009-06-12 13:04:00,87.785,87.79,87.76,87.765,197000000.0
2009-06-12 13:05:00,87.775,87.8,87.77,87.79,346800001.0
2009-06-12 13:06:00,87.79,87.8,87.775,87.775,535200000.0
2009-06-12 13:07:00,87.775,87.795,87.765,87.79,433800000.0
2009-06-12 13:08:00,87.78,87.795,87.765,87.785,572800000.0
2009-06-12 13:09:00,87.785,87.8,87.755,87.755,466200000.0
2009-06-12 13:10:00,87.765,87.785,87.755,87.765,454000000.0
2009-06-12 13:11:00,87.765,87.795,87.755,87.765,507400000.0
2009-06-12 13:12:00,87.76,87.8,87.76,87.775,537800000.0
2009-06-12 13:13:00,87.78,87.8,87.755,87.785,394200000.0
2009-06-12 13:14:00,87.795,87.82,87.775,87.775,619600000.0
2009-06-12 13:15:00,87.775,87.795,87.725,87.725,585200000.0
2009-06-12 13:16:00,87.73,87.735,87.695,87.695,554400000.0
2009-06-12 13:17:00,87.695,87.725,87.635,87.675,716200000.0
2009-06-12 13:18:00,87.675,87.675,87.565,87.575,601399999.0
2009-06-12 13:19:00,87.575,87.615,87.56,87.595,454200000.0
2009-06-12 13:20:00,87.61,87.62,87.545,87.575,656000000.0
2009-06-12 13:21:00,87.575,87.58,87.515,87.525,638600000.0
2009-06-12 13:22:00,87.525,87.565,87.51,87.555,489800000.0
2009-06-12 13:23:00,87.555,87.6,87.555,87.58,528800000.0
2009-06-12 13:24:00,87.575,87.605,87.565,87.565,467600000.0
2009-06-12 13:25:00,87.575,87.61,87.575,87.595,353200000.0
2009-06-12 13:26:00,87.6,87.605,87.545,87.545,733600000.0
2009-06-12 13:27:00,87.555,87.57,87.54,87.555,526800000.0
2009-06-12 13:28:00,87.555,87.57,87.535,87.545,420200000.0
2009-06-12 13:29:00,87.545,87.565,87.495,87.515,688600000.0
2009-06-12 13:30:00,87.52,87.52,87.47,87.48,282200000.0
2009-06-12 13:31:00,87.48,87.525,87.475,87.52,220200000.0
2009-06-12 13:32:00,87.52,87.56,87.52,87.53,233600001.0
2009-06-12 13:33:00,87.53,87.555,87.505,87.52,284000001.0
2009-06-12 13:34:00,87.52,87.55,87.51,87.515,256000000.0
2009-06-12 13:35:00,87.51,87.54,87.5,87.54,237800000.0
2009-06-12 13:36:00,87.54,87.565,87.53,87.56,411399999.0
2009-06-12 13:37:00,87.555,87.58,87.54,87.56,457800000.0
2009-06-12 13:38:00,87.56,87.575,87.53,87.575,368000000.0
2009-06-12 13:39:00,87.575,87.615,87.54,87.57,374800000.0
2009-06-12 13:40:00,87.57,87.57,87.545,87.555,470400000.0
2009-06-12 13:41:00,87.555,87.555,87.505,87.515,382000000.0
2009-06-12 13:42:00,87.515,87.52,87.48,87.495,213000000.0
2009-06-12 13:43:00,87.49,87.495,87.435,87.47,465200001.0
2009-06-12 13:44:00,87.465,87.47,87.38,87.425,616200000.0
2009-06-12 13:45:00,87.41,87.42,87.36,87.385,436000001.0
2009-06-12 13:46:00,87.39,87.435,87.39,87.415,253600000.0
2009-06-12 13:47:00,87.415,87.47,87.405,87.42,368200000.0
2009-06-12 13:48:00,87.42,87.46,87.405,87.41,340800000.0
2009-06-12 13:49:00,87.41,87.435,87.385,87.41,237500001.0
2009-06-12 13:50:00,87.4,87.445,87.385,87.44,239400000.0
2009-06-12 13:51:00,87.44,87.475,87.415,87.43,391600000.0
2009-06-12 13:52:00,87.43,87.45,87.42,87.425,495800000.0
2009-06-12 13:53:00,87.44,87.475,87.42,87.43,376600000.0
2009-06-12 13:54:00,87.43,87.5,87.41,87.5,433600000.0
2009-06-12 13:55:00,87.5,87.52,87.49,87.51,443200000.0
2009-06-12 13:56:00,87.51,87.56,87.495,87.525,471600001.0
2009-06-12 13:57:00,87.525,87.525,87.49,87.52,676800000.0
2009-06-12 13:58:00,87.52,87.55,87.495,87.515,581200002.0
2009-06-12 13:59:00,87.515,87.565,87.485,87.565,791800000.0
2009-06-12 14:00:00,87.56,87.565,87.5,87.545,687800000.0
2009-06-12 14:01:00,87.535,87.56,87.51,87.52,668200000.0
2009-06-12 14:02:00,87.515,87.555,87.49,87.53,764800001.0
2009-06-12 14:03:00,87.53,87.55,87.505,87.545,970000000.0
2009-06-12 14:04:00,87.54,87.57,87.485,87.57,636800000.0
2009-06-12 14:05:00,87.575,87.595,87.53,87.55,632400000.0
2009-06-12 14:06:00,87.56,87.565,87.505,87.52,511000000.0
2009-06-12 14:07:00,87.525,87.555,87.515,87.525,315000000.0
2009-06-12 14:08:00,87.525,87.54,87.48,87.5,303200000.0
2009-06-12 14:09:00,87.49,87.525,87.49,87.5,460800000.0
2009-06-12 14:10:00,87.49,87.53,87.445,87.53,416200001.0
2009-06-12 14:11:00,87.54,87.56,87.505,87.55,253400000.0
2009-06-12 14:12:00,87.55,87.56,87.535,87.55,134400000.0
2009-06-12 14:13:00,87.545,87.55,87.5,87.54,341400000.0
2009-06-12 14:14:00,87.53,87.55,87.51,87.535,496800000.0
2009-06-12 14:15:00,87.525,87.62,87.52,87.62,315000000.0
2009-06-12 14:16:00,87.62,87.62,87.535,87.555,225200000.0
2009-06-12 14:17:00,87.56,87.56,87.54,87.55,185000000.0
2009-06-12 14:18:00,87.55,87.55,87.5,87.51,157800000.0
2009-06-12 14:19:00,87.51,87.55,87.5,87.53,287400000.0
2009-06-12 14:20:00,87.535,87.57,87.53,87.565,297400000.0
2009-06-12 14:21:00,87.575,87.6,87.53,87.545,391200000.0
2009-06-12 14:22:00,87.55,87.57,87.48,87.48,392600000.0
2009-06-12 14:23:00,87.485,87.5,87.465,87.465,382800000.0
2009-06-12 14:24:00,87.475,87.49,87.435,87.48,313800000.0
2009-06-12 14:25:00,87.48,87.49,87.425,87.44,348200000.0
2009-06-12 14:26:00,87.44,87.515,87.43,87.495,478200001.0
2009-06-12 14:27:00,87.495,87.51,87.48,87.5,546600000.0
2009-06-12 14:28:00,87.495,87.495,87.455,87.49,730600000.0
2009-06-12 14:29:00,87.495,87.6,87.48,87.575,541400000.0
2009-06-12 14:30:00,87.585,87.61,87.535,87.55,371600000.0
2009-06-12 14:31:00,87.53,87.6,87.53,87.545,535200000.0
2009-06-12 14:32:00,87.545,87.575,87.52,87.56,390199999.0
2009-06-12 14:33:00,87.56,87.56,87.515,87.53,424000001.0
2009-06-12 14:34:00,87.53,87.55,87.49,87.5,609600000.0
2009-06-12 14:35:00,87.5,87.52,87.46,87.49,436400000.0
2009-06-12 14:36:00,87.49,87.52,87.46,87.5,511200000.0
2009-06-12 14:37:00,87.5,87.58,87.5,87.58,482400000.0
2009-06-12 14:38:00,87.575,87.61,87.545,87.56,417600001.0
2009-06-12 14:39:00,87.56,87.57,87.485,87.495,490400000.0
2009-06-12 14:40:00,87.495,87.515,87.465,87.475,547400000.0
2009-06-12 14:41:00,87.48,87.5,87.445,87.45,827400000.0
2009-06-12 14:42:00,87.45,87.46,87.405,87.405,375599999.0
2009-06-12 14:43:00,87.405,87.42,87.36,87.4,467800000.0
2009-06-12 14:44:00,87.395,87.42,87.37,87.385,420200002.0
2009-06-12 14:45:00,87.385,87.42,87.365,87.365,755400000.0
2009-06-12 14:46:00,87.365,87.4,87.35,87.36,462000000.0
2009-06-12 14:47:00,87.36,87.405,87.35,87.35,490200000.0
2009-06-12 14:48:00,87.36,87.39,87.345,87.355,545000000.0
2009-06-12 14:49:00,87.345,87.37,87.32,87.32,326800000.0
2009-06-12 14:50:00,87.32,87.35,87.315,87.33,463600000.0
2009-06-12 14:51:00,87.335,87.35,87.32,87.34,437200000.0
2009-06-12 14:52:00,87.34,87.36,87.32,87.34,331800000.0
2009-06-12 14:53:00,87.335,87.385,87.33,87.365,297400001.0
2009-06-12 14:54:00,87.37,87.38,87.33,87.33,541800003.0
2009-06-12 14:55:00,87.33,87.375,87.325,87.34,456800001.0
2009-06-12 14:56:00,87.34,87.385,87.34,87.385,453400000.0
2009-06-12 14:57:00,87.38,87.385,87.36,87.38,462400000.0
2009-06-12 14:58:00,87.38,87.44,87.38,87.43,444000001.0
2009-06-12 14:59:00,87.43,87.44,87.395,87.405,395400000.0
2009-06-12 15:00:00,87.42,87.455,87.4,87.435,224400000.0
2009-06-12 15:01:00,87.445,87.48,87.425,87.47,425400000.0
2009-06-12 15:02:00,87.48,87.53,87.47,87.505,190400000.0
2009-06-12 15:03:00,87.5,87.53,87.48,87.5,427200000.0
2009-06-12 15:04:00,87.495,87.545,87.495,87.545,370200000.0
2009-06-12 15:05:00,87.55,87.58,87.54,87.58,195400000.0
2009-06-12 15:06:00,87.58,87.61,87.54,87.595,221800000.0
2009-06-12 15:07:00,87.6,87.61,87.58,87.6,272400000.0
2009-06-12 15:08:00,87.6,87.6,87.515,87.53,426600001.0
2009-06-12 15:09:00,87.53,87.58,87.52,87.55,373800000.0
2009-06-12 15:10:00,87.55,87.605,87.54,87.6,324400000.0
2009-06-12 15:11:00,87.6,87.6,87.56,87.58,501600000.0
2009-06-12 15:12:00,87.58,87.59,87.55,87.585,282200000.0
2009-06-12 15:13:00,87.59,87.635,87.58,87.615,375400000.0
2009-06-12 15:14:00,87.615,87.655,87.615,87.64,317400000.0
2009-06-12 15:15:00,87.64,87.64,87.585,87.615,259000000.0
2009-06-12 15:16:00,87.615,87.63,87.59,87.61,395400000.0
2009-06-12 15:17:00,87.61,87.665,87.61,87.65,471400000.0
2009-06-12 15:18:00,87.65,87.685,87.635,87.685,217000000.0
2009-06-12 15:19:00,87.68,87.695,87.645,87.66,428000000.0
2009-06-12 15:20:00,87.655,87.675,87.63,87.66,490400000.0
2009-06-12 15:21:00,87.655,87.665,87.63,87.63,374400000.0
2009-06-12 15:22:00,87.63,87.64,87.57,87.57,338600000.0
2009-06-12 15:23:00,87.57,87.59,87.54,87.545,362000000.0
2009-06-12 15:24:00,87.535,87.55,87.505,87.51,462800001.0
2009-06-12 15:25:00,87.51,87.585,87.505,87.57,448599999.0
2009-06-12 15:26:00,87.57,87.57,87.54,87.56,359800000.0
2009-06-12 15:27:00,87.545,87.56,87.49,87.49,533800001.0
2009-06-12 15:28:00,87.48,87.5,87.445,87.445,331600000.0
2009-06-12 15:29:00,87.445,87.445,87.39,87.41,735400000.0
2009-06-12 15:30:00,87.41,87.425,87.38,87.395,636600000.0
2009-06-12 15:31:00,87.4,87.42,87.32,87.345,494600000.0
2009-06-12 15:32:00,87.345,87.415,87.31,87.32,445400000.0
2009-06-12 15:33:00,87.33,87.36,87.31,87.31,492200000.0
2009-06-12 15:34:00,87.31,87.43,87.3,87.36,436300000.0
2009-06-12 15:35:00,87.355,87.385,87.325,87.35,579400000.0
2009-06-12 15:36:00,87.35,87.365,87.335,87.34,607000000.0
2009-06-12 15:37:00,87.335,87.335,87.29,87.31,497400000.0
2009-06-12 15:38:00,87.31,87.395,87.31,87.37,397400000.0
2009-06-12 15:39:00,87.37,87.39,87.32,87.37,317800000.0
2009-06-12 15:40:00,87.37,87.43,87.37,87.395,465200000.0
2009-06-12 15:41:00,87.39,87.415,87.37,87.38,414800000.0
2009-06-12 15:42:00,87.38,87.4,87.37,87.38,152200000.0
2009-06-12 15:43:00,87.38,87.405,87.345,87.38,214200000.0
2009-06-12 15:44:00,87.39,87.4,87.35,87.36,368600000.0
2009-06-12 15:45:00,87.365,87.395,87.345,87.37,351800000.0
2009-06-12 15:46:00,87.37,87.38,87.345,87.36,335200000.0
2009-06-12 15:47:00,87.36,87.395,87.33,87.37,368400001.0
2009-06-12 15:48:00,87.37,87.415,87.35,87.395,339000000.0
2009-06-12 15:49:00,87.4,87.4,87.35,87.37,442200001.0
2009-06-12 15:50:00,87.37,87.395,87.37,87.395,335600000.0
2009-06-12 15:51:00,87.4,87.435,87.38,87.435,525800000.0
2009-06-12 15:52:00,87.435,87.44,87.38,87.39,389200000.0
2009-06-12 15:53:00,87.39,87.41,87.37,87.39,339600000.0
2009-06-12 15:54:00,87.39,87.395,87.36,87.38,258200000.0
2009-06-12 15:55:00,87.38,87.4,87.33,87.33,241400000.0
2009-06-12 15:56:00,87.325,87.34,87.295,87.34,412400000.0
2009-06-12 15:57:00,87.335,87.36,87.3,87.33,437000000.0
2009-06-12 15:58:00,87.33,87.365,87.31,87.355,483000000.0
2009-06-12 15:59:00,87.36,87.405,87.345,87.365,428600000.0
2009-06-12 16:00:00,87.36,87.4,87.335,87.37,614000000.0
2009-06-12 16:01:00,87.36,87.375,87.325,87.365,571600000.0
2009-06-12 16:02:00,87.365,87.4,87.355,87.385,604600000.0
2009-06-12 16:03:00,87.385,87.45,87.375,87.42,658200000.0
2009-06-12 16:04:00,87.425,87.475,87.4,87.465,299000000.0
2009-06-12 16:05:00,87.465,87.5,87.445,87.48,321400000.0
2009-06-12 16:06:00,87.475,87.505,87.47,87.47,487200000.0
2009-06-12 16:07:00,87.47,87.48,87.43,87.44,431200000.0
2009-06-12 16:08:00,87.44,87.44,87.405,87.44,282800000.0
2009-06-12 16:09:00,87.45,87.455,87.43,87.45,189400000.0
2009-06-12 16:10:00,87.45,87.47,87.41,87.45,152800000.0
2009-06-12 16:11:00,87.45,87.56,87.45,87.56,247600000.0
2009-06-12 16:12:00,87.56,87.65,87.56,87.65,269400000.0
2009-06-12 16:13:00,87.64,87.65,87.565,87.575,266400000.0
2009-06-12 16:14:00,87.58,87.605,87.56,87.59,304800000.0
2009-06-12 16:15:00,87.59,87.64,87.575,87.63,311400000.0
2009-06-12 16:16:00,87.62,87.63,87.59,87.61,368200000.0
2009-06-12 16:17:00,87.61,87.655,87.6,87.635,534000001.0
2009-06-12 16:18:00,87.635,87.7,87.635,87.66,328200000.0
2009-06-12 16:19:00,87.66,87.66,87.545,87.575,590000000.0
2009-06-12 16:20:00,87.58,87.64,87.565,87.64,460000000.0
2009-06-12 16:21:00,87.64,87.66,87.6,87.61,539400000.0
2009-06-12 16:22:00,87.6,87.6,87.545,87.57,416400001.0
2009-06-12 16:23:00,87.575,87.61,87.565,87.565,545800000.0
2009-06-12 16:24:00,87.56,87.63,87.56,87.58,631600000.0
2009-06-12 16:25:00,87.57,87.61,87.535,87.61,491000000.0
2009-06-12 16:26:00,87.615,87.62,87.575,87.575,559600000.0
2009-06-12 16:27:00,87.58,87.6,87.56,87.585,524600000.0
2009-06-12 16:28:00,87.59,87.59,87.525,87.53,487600000.0
2009-06-12 16:29:00,87.53,87.585,87.51,87.55,385200000.0
2009-06-12 16:30:00,87.545,87.555,87.495,87.53,425200001.0
2009-06-12 16:31:00,87.53,87.56,87.52,87.555,465400000.0
2009-06-12 16:32:00,87.555,87.58,87.535,87.555,671600000.0
2009-06-12 16:33:00,87.545,87.575,87.515,87.545,787600000.0
2009-06-12 16:34:00,87.555,87.585,87.545,87.57,737600001.0
2009-06-12 16:35:00,87.57,87.61,87.545,87.61,553800000.0
2009-06-12 16:36:00,87.61,87.68,87.59,87.675,456800000.0
2009-06-12 16:37:00,87.675,87.69,87.66,87.66,269200000.0
2009-06-12 16:38:00,87.66,87.725,87.65,87.715,411600000.0
2009-06-12 16:39:00,87.715,87.72,87.63,87.675,698400000.0
2009-06-12 16:40:00,87.675,87.75,87.675,87.75,458400000.0
2009-06-12 16:41:00,87.76,87.78,87.75,87.78,313200000.0
2009-06-12 16:42:00,87.78,87.83,87.77,87.83,395800000.0
2009-06-12 16:43:00,87.83,87.84,87.805,87.83,518000000.0
2009-06-12 16:44:00,87.83,87.875,87.81,87.84,407000000.0
2009-06-12 16:45:00,87.84,87.88,87.82,87.86,441600000.0
2009-06-12 16:46:00,87.86,87.87,87.83,87.83,303200000.0
2009-06-12 16:47:00,87.83,87.88,87.815,87.85,430200000.0
2009-06-12 16:48:00,87.85,87.89,87.83,87.855,728000001.0
2009-06-12 16:49:00,87.865,87.87,87.79,87.81,504800000.0
2009-06-12 16:50:00,87.81,87.84,87.755,87.755,289200001.0
2009-06-12 16:51:00,87.76,87.77,87.74,87.75,340400000.0
2009-06-12 16:52:00,87.755,87.825,87.75,87.815,503800001.0
2009-06-12 16:53:00,87.815,87.84,87.79,87.82,577200000.0
2009-06-12 16:54:00,87.82,87.875,87.81,87.865,406200000.0
2009-06-12 16:55:00,87.87,87.885,87.86,87.87,246200000.0
2009-06-12 16:56:00,87.87,87.895,87.86,87.89,318000000.0
2009-06-12 16:57:00,87.89,87.89,87.82,87.84,366800000.0
2009-06-12 16:58:00,87.84,87.85,87.805,87.85,467400001.0
2009-06-12 16:59:00,87.85,87.93,87.84,87.88,520200000.0
2009-06-12 17:00:00,87.89,87.92,87.875,87.915,266200000.0
2009-06-12 17:01:00,87.915,87.98,87.9,87.94,464800001.0
2009-06-12 17:02:00,87.94,87.95,87.91,87.94,254400000.0
2009-06-12 17:03:00,87.93,87.935,87.91,87.935,342400000.0
2009-06-12 17:04:00,87.93,87.935,87.87,87.92,306400000.0
2009-06-12 17:05:00,87.91,87.94,87.89,87.915,446800000.0
2009-06-12 17:06:00,87.92,87.925,87.89,87.9,456600000.0
2009-06-12 17:07:00,87.9,87.9,87.88,87.89,151800000.0
2009-06-12 17:08:00,87.89,87.895,87.855,87.865,530600000.0
2009-06-12 17:09:00,87.865,87.89,87.845,87.87,432000000.0
2009-06-12 17:10:00,87.865,87.905,87.86,87.905,400200000.0
2009-06-12 17:11:00,87.9,87.92,87.875,87.89,443400000.0
2009-06-12 17:12:00,87.9,87.9,87.875,87.9,468400000.0
2009-06-12 17:13:00,87.9,87.94,87.89,87.94,358400000.0
2009-06-12 17:14:00,87.94,87.94,87.905,87.94,313600000.0
2009-06-12 17:15:00,87.94,87.95,87.905,87.92,526200000.0
2009-06-12 17:16:00,87.91,87.94,87.9,87.94,283800000.0
2009-06-12 17:17:00,87.94,87.96,87.915,87.915,321600000.0
2009-06-12 17:18:00,87.915,87.93,87.905,87.925,185000000.0
2009-06-12 17:19:00,87.93,87.95,87.92,87.95,298600000.0
2009-06-12 17:20:00,87.95,88.005,87.94,87.995,307800001.0
2009-06-12 17:21:00,88.005,88.04,87.94,87.965,205000000.0
2009-06-12 17:22:00,87.965,87.965,87.925,87.935,271600000.0
2009-06-12 17:23:00,87.935,87.955,87.925,87.95,125600000.0
2009-06-12 17:24:00,87.955,87.975,87.945,87.97,115800000.0
2009-06-12 17:25:00,87.97,87.985,87.96,87.98,89200000.0
2009-06-12 17:26:00,87.98,87.99,87.95,87.97,241600000.0
2009-06-12 17:27:00,87.96,87.985,87.96,87.965,289800000.0
2009-06-12 17:28:00,87.96,87.975,87.95,87.965,428800000.0
2009-06-12 17:29:00,87.965,87.97,87.94,87.96,645800000.0
2009-06-12 17:30:00,87.955,87.955,87.905,87.925,345000000.0
2009-06-12 17:31:00,87.925,87.94,87.915,87.925,302200000.0
2009-06-12 17:32:00,87.93,87.93,87.89,87.91,448600000.0
2009-06-12 17:33:00,87.905,87.93,87.87,87.925,384600000.0
2009-06-12 17:34:00,87.93,87.965,87.915,87.945,314000000.0
2009-06-12 17:35:00,87.945,87.945,87.9,87.925,528800000.0
2009-06-12 17:36:00,87.915,87.945,87.915,87.94,224200000.0
2009-06-12 17:37:00,87.94,87.94,87.9,87.9,188000000.0
2009-06-12 17:38:00,87.905,87.91,87.875,87.89,404600000.0
2009-06-12 17:39:00,87.89,87.89,87.865,87.885,433000000.0
2009-06-12 17:40:00,87.875,87.92,87.87,87.905,422600000.0
2009-06-12 17:41:00,87.91,87.91,87.89,87.9,338800000.0
2009-06-12 17:42:00,87.905,87.93,87.9,87.91,390400000.0
2009-06-12 17:43:00,87.91,87.91,87.87,87.87,166400000.0
2009-06-12 17:44:00,87.87,87.895,87.865,87.895,328400000.0
2009-06-12 17:45:00,87.895,87.925,87.88,87.915,512000000.0
2009-06-12 17:46:00,87.91,87.91,87.845,87.86,345000000.0
2009-06-12 17:47:00,87.87,87.9,87.855,87.87,294200000.0
2009-06-12 17:48:00,87.87,87.87,87.84,87.85,172600000.0
2009-06-12 17:49:00,87.845,87.87,87.82,87.84,298800000.0
2009-06-12 17:50:00,87.835,87.835,87.78,87.8,255600000.0
2009-06-12 17:51:00,87.8,87.81,87.8,87.805,70200000.0
2009-06-12 17:52:00,87.8,87.815,87.77,87.785,313000000.0
2009-06-12 17:53:00,87.79,87.8,87.74,87.78,286800000.0
2009-06-12 17:54:00,87.79,87.82,87.77,87.785,236200000.0
2009-06-12 17:55:00,87.79,87.835,87.775,87.78,395800000.0
2009-06-12 17:56:00,87.785,87.81,87.77,87.81,298400000.0
2009-06-12 17:57:00,87.805,87.805,87.775,87.79,303000000.0
2009-06-12 17:58:00,87.8,87.8,87.75,87.78,363600001.0
2009-06-12 17:59:00,87.78,87.86,87.77,87.86,290800000.0
2009-06-12 18:00:00,87.865,87.865,87.82,87.84,258800000.0
2009-06-12 18:01:00,87.84,87.84,87.82,87.825,114800000.0
2009-06-12 18:02:00,87.825,87.835,87.8,87.8,119200000.0
2009-06-12 18:03:00,87.8,87.81,87.785,87.8,81000000.0
2009-06-12 18:04:00,87.81,87.82,87.8,87.815,234400000.0
2009-06-12 18:05:00,87.81,87.83,87.8,87.815,243400000.0
2009-06-12 18:06:00,87.825,87.83,87.78,87.78,217000000.0
2009-06-12 18:07:00,87.78,87.79,87.76,87.76,183600000.0
2009-06-12 18:08:00,87.76,87.76,87.74,87.755,153200000.0
2009-06-12 18:09:00,87.76,87.785,87.75,87.75,336800000.0
2009-06-12 18:10:00,87.75,87.765,87.74,87.75,157200000.0
2009-06-12 18:11:00,87.75,87.77,87.745,87.77,111800000.0
2009-06-12 18:12:00,87.77,87.775,87.76,87.77,117600000.0
2009-06-12 18:13:00,87.77,87.82,87.765,87.81,144000000.0
2009-06-12 18:14:00,87.8,87.805,87.77,87.775,94200000.0
2009-06-12 18:15:00,87.78,87.78,87.76,87.765,128600000.0
2009-06-12 18:16:00,87.775,87.775,87.75,87.75,239000000.0
2009-06-12 18:17:00,87.76,87.76,87.735,87.745,254000001.0
2009-06-12 18:18:00,87.745,87.75,87.7,87.74,420400000.0
2009-06-12 18:19:00,87.735,87.77,87.725,87.76,279600000.0
2009-06-12 18:20:00,87.755,87.775,87.755,87.775,70200000.0
2009-06-12 18:21:00,87.765,87.77,87.715,87.76,225200000.0
2009-06-12 18:22:00,87.76,87.78,87.745,87.765,259000000.0
2009-06-12 18:23:00,87.77,87.8,87.77,87.785,163400000.0
2009-06-12 18:24:00,87.79,87.82,87.785,87.81,227400000.0
2009-06-12 18:25:00,87.81,87.81,87.78,87.79,199400000.0
2009-06-12 18:26:00,87.79,87.8,87.775,87.78,262200000.0
2009-06-12 18:27:00,87.78,87.82,87.78,87.815,173200000.0
2009-06-12 18:28:00,87.81,87.82,87.81,87.815,61000000.0
2009-06-12 18:29:00,87.815,87.815,87.79,87.8,122200000.0
2009-06-12 18:30:00,87.805,87.81,87.76,87.77,184200000.0
2009-06-12 18:31:00,87.77,87.77,87.66,87.7,424800000.0
2009-06-12 18:32:00,87.7,87.72,87.67,87.675,189400000.0
2009-06-12 18:33:00,87.675,87.685,87.65,87.67,312800000.0
2009-06-12 18:34:00,87.67,87.69,87.665,87.69,194200000.0
2009-06-12 18:35:00,87.69,87.69,87.64,87.68,238400000.0
2009-06-12 18:36:00,87.68,87.7,87.68,87.7,166800000.0
2009-06-12 18:37:00,87.7,87.77,87.69,87.75,211000000.0
2009-06-12 18:38:00,87.755,87.765,87.755,87.765,12200000.0
2009-06-12 18:39:00,87.775,87.8,87.77,87.79,179800000.0
2009-06-12 18:40:00,87.79,87.795,87.785,87.795,12800000.0
2009-06-12 18:41:00,87.79,87.79,87.77,87.775,34800000.0
2009-06-12 18:42:00,87.77,87.77,87.75,87.76,63800000.0
2009-06-12 18:43:00,87.75,87.76,87.745,87.76,66400000.0
2009-06-12 18:44:00,87.75,87.76,87.745,87.745,40800000.0
2009-06-12 18:45:00,87.75,87.75,87.71,87.73,107400000.0
2009-06-12 18:46:00,87.73,87.74,87.725,87.74,120000000.0
2009-06-12 18:47:00,87.75,87.755,87.73,87.74,223800000.0
2009-06-12 18:48:00,87.735,87.77,87.725,87.76,146000000.0
2009-06-12 18:49:00,87.76,87.77,87.755,87.76,53800000.0
2009-06-12 18:50:00,87.76,87.77,87.745,87.77,211000000.0
2009-06-12 18:51:00,87.765,87.77,87.755,87.77,66600000.0
2009-06-12 18:52:00,87.77,87.78,87.74,87.75,329000001.0
2009-06-12 18:53:00,87.75,87.765,87.73,87.745,298600000.0
2009-06-12 18:54:00,87.745,87.755,87.725,87.74,324200000.0
2009-06-12 18:55:00,87.745,87.765,87.745,87.75,139800000.0
2009-06-12 18:56:00,87.75,87.77,87.72,87.76,262400000.0
2009-06-12 18:57:00,87.755,87.755,87.73,87.73,49400000.0
2009-06-12 18:58:00,87.725,87.725,87.7,87.71,109600000.0
2009-06-12 18:59:00,87.715,87.775,87.71,87.755,213600000.0
2009-06-12 19:00:00,87.75,87.775,87.73,87.765,169000000.0
2009-06-12 19:01:00,87.77,87.775,87.74,87.74,403400000.0
2009-06-12 19:02:00,87.75,87.785,87.75,87.76,278000000.0
2009-06-12 19:03:00,87.76,87.78,87.76,87.77,51000000.0
2009-06-12 19:04:00,87.77,87.775,87.75,87.765,65600000.0
2009-06-12 19:05:00,87.77,87.77,87.755,87.755,83000000.0
2009-06-12 19:06:00,87.76,87.76,87.73,87.74,206400000.0
2009-06-12 19:07:00,87.735,87.755,87.71,87.73,216000000.0
2009-06-12 19:08:00,87.73,87.73,87.71,87.72,66600000.0
2009-06-12 19:09:00,87.72,87.725,87.685,87.69,176400000.0
2009-06-12 19:10:00,87.7,87.72,87.68,87.7,218600000.0
2009-06-12 19:11:00,87.705,87.72,87.705,87.72,130800000.0
2009-06-12 19:12:00,87.72,87.72,87.695,87.705,226200000.0
2009-06-12 19:13:00,87.705,87.715,87.68,87.68,52200000.0
2009-06-12 19:14:00,87.68,87.7,87.68,87.7,22600000.0
2009-06-12 19:15:00,87.685,87.7,87.685,87.7,18200000.0
2009-06-12 19:16:00,87.7,87.72,87.67,87.71,231600000.0
2009-06-12 19:17:00,87.71,87.72,87.7,87.71,218200000.0
2009-06-12 19:18:00,87.71,87.72,87.71,87.71,112400000.0
2009-06-12 19:19:00,87.715,87.725,87.7,87.72,59600000.0
2009-06-12 19:20:00,87.72,87.72,87.695,87.7,163800000.0
2009-06-12 19:21:00,87.705,87.72,87.7,87.7,104600000.0
2009-06-12 19:22:00,87.705,87.715,87.705,87.71,65400000.0
2009-06-12 19:23:00,87.71,87.72,87.71,87.72,8400000.0
2009-06-12 19:24:00,87.715,87.715,87.7,87.7,109600000.0
2009-06-12 19:25:00,87.7,87.7,87.66,87.68,133800000.0
2009-06-12 19:26:00,87.68,87.69,87.68,87.68,34200000.0
2009-06-12 19:27:00,87.68,87.71,87.67,87.7,213400000.0
2009-06-12 19:28:00,87.695,87.71,87.68,87.695,88000000.0
2009-06-12 19:29:00,87.69,87.7,87.68,87.7,129000000.0
2009-06-12 19:30:00,87.695,87.715,87.685,87.71,188200000.0
2009-06-12 19:31:00,87.71,87.71,87.7,87.71,123200000.0
2009-06-12 19:32:00,87.71,87.715,87.705,87.71,54400000.0
2009-06-12 19:33:00,87.725,87.725,87.69,87.71,163200000.0
2009-06-12 19:34:00,87.715,87.725,87.71,87.71,171000000.0
2009-06-12 19:35:00,87.715,87.73,87.7,87.725,175200000.0
2009-06-12 19:36:00,87.72,87.75,87.69,87.71,310000000.0
2009-06-12 19:37:00,87.71,87.725,87.7,87.7,59600000.0
2009-06-12 19:38:00,87.7,87.7,87.67,87.68,126400000.0
2009-06-12 19:39:00,87.68,87.71,87.67,87.7,167600000.0
2009-06-12 19:40:00,87.705,87.75,87.685,87.69,362200000.0
2009-06-12 19:41:00,87.69,87.74,87.69,87.73,164000000.0
2009-06-12 19:42:00,87.73,87.735,87.695,87.71,407600000.0
2009-06-12 19:43:00,87.71,87.73,87.7,87.73,207200000.0
2009-06-12 19:44:00,87.73,87.74,87.71,87.73,196000000.0
2009-06-12 19:45:00,87.735,87.75,87.73,87.75,73000000.0
2009-06-12 19:46:00,87.745,87.75,87.735,87.75,68400000.0
2009-06-12 19:47:00,87.75,87.775,87.74,87.745,275800000.0
2009-06-12 19:48:00,87.755,87.77,87.745,87.76,208800000.0
2009-06-12 19:49:00,87.77,87.78,87.76,87.76,167200000.0
2009-06-12 19:50:00,87.76,87.775,87.735,87.74,205800000.0
2009-06-12 19:51:00,87.74,87.77,87.74,87.755,151600000.0
2009-06-12 19:52:00,87.755,87.755,87.74,87.74,99000000.0
2009-06-12 19:53:00,87.745,87.76,87.745,87.76,63800000.0
2009-06-12 19:54:00,87.76,87.77,87.73,87.77,310800000.0
2009-06-12 19:55:00,87.76,87.78,87.755,87.775,68800000.0
2009-06-12 19:56:00,87.77,87.775,87.76,87.77,171400000.0
2009-06-12 19:57:00,87.77,87.785,87.77,87.775,253000000.0
2009-06-12 19:58:00,87.775,87.775,87.74,87.745,73000000.0
2009-06-12 19:59:00,87.745,87.76,87.74,87.75,83600000.0
2009-06-12 20:00:00,87.74,87.765,87.74,87.75,98200000.0
2009-06-12 20:01:00,87.75,87.76,87.745,87.76,79800000.0
2009-06-12 20:02:00,87.755,87.76,87.73,87.73,145200000.0
2009-06-12 20:03:00,87.73,87.74,87.725,87.74,86000000.0
2009-06-12 20:04:00,87.73,87.75,87.73,87.75,52800000.0
2009-06-12 20:05:00,87.75,87.75,87.705,87.71,118200000.0
2009-06-12 20:06:00,87.71,87.72,87.7,87.72,140600000.0
2009-06-12 20:07:00,87.71,87.72,87.71,87.71,103600000.0
2009-06-12 20:08:00,87.71,87.72,87.7,87.7,182600000.0
2009-06-12 20:09:00,87.7,87.74,87.695,87.695,152200000.0
2009-06-12 20:10:00,87.69,87.7,87.67,87.69,285800000.0
2009-06-12 20:11:00,87.685,87.695,87.685,87.685,33600000.0
2009-06-12 20:12:00,87.685,87.69,87.675,87.68,140600000.0
2009-06-12 20:13:00,87.68,87.705,87.68,87.7,140400000.0
2009-06-12 20:14:00,87.7,87.71,87.695,87.705,224200000.0
2009-06-12 20:15:00,87.71,87.71,87.7,87.705,105800000.0
2009-06-12 20:16:00,87.71,87.71,87.66,87.685,169000000.0
2009-06-12 20:17:00,87.69,87.7,87.665,87.68,492400000.0
2009-06-12 20:18:00,87.68,87.7,87.675,87.69,98600000.0
2009-06-12 20:19:00,87.695,87.72,87.685,87.72,132600000.0
2009-06-12 20:20:00,87.725,87.74,87.72,87.73,89000000.0
2009-06-12 20:21:00,87.73,87.76,87.73,87.76,80200000.0
2009-06-12 20:22:00,87.76,87.77,87.74,87.75,165000000.0
2009-06-12 20:23:00,87.75,87.75,87.725,87.74,168600000.0
2009-06-12 20:24:00,87.745,87.75,87.73,87.735,230800000.0
2009-06-12 20:25:00,87.73,87.745,87.73,87.74,53400000.0
2009-06-12 20:26:00,87.74,87.755,87.73,87.755,331000000.0
2009-06-12 20:27:00,87.76,87.78,87.735,87.75,299600000.0
2009-06-12 20:28:00,87.75,87.75,87.71,87.72,210600000.0
2009-06-12 20:29:00,87.72,87.735,87.71,87.72,298400000.0
2009-06-12 20:30:00,87.71,87.75,87.71,87.75,225600000.0
2009-06-12 20:31:00,87.735,87.74,87.72,87.72,95200000.0
2009-06-12 20:32:00,87.72,87.72,87.67,87.7,135400000.0
2009-06-12 20:33:00,87.695,87.72,87.68,87.71,93200000.0
2009-06-12 20:34:00,87.71,87.73,87.705,87.72,161000000.0
2009-06-12 20:35:00,87.72,87.72,87.7,87.72,156000000.0
2009-06-12 20:36:00,87.72,87.72,87.695,87.7,144800000.0
2009-06-12 20:37:00,87.7,87.72,87.7,87.72,106200000.0
2009-06-12 20:38:00,87.72,87.72,87.72,87.72,45200000.0
2009-06-12 20:39:00,87.72,87.72,87.7,87.71,106400000.0
2009-06-12 20:40:00,87.71,87.785,87.71,87.78,296800000.0
2009-06-12 20:41:00,87.78,87.83,87.78,87.83,217200000.0
2009-06-12 20:42:00,87.835,87.87,87.835,87.86,210400000.0
2009-06-12 20:43:00,87.865,87.895,87.855,87.88,264600000.0
2009-06-12 20:44:00,87.875,87.885,87.865,87.87,126200000.0
2009-06-12 20:45:00,87.87,87.905,87.865,87.905,129800000.0
2009-06-12 20:46:00,87.91,87.925,87.905,87.925,185600000.0
2009-06-12 20:47:00,87.93,87.935,87.92,87.92,167000000.0
2009-06-12 20:48:00,87.925,87.93,87.915,87.93,36800000.0
2009-06-12 20:49:00,87.925,87.94,87.9,87.92,274800000.0
2009-06-12 20:50:00,87.92,87.93,87.91,87.92,131400000.0
2009-06-12 20:51:00,87.93,87.93,87.875,87.89,210400000.0
2009-06-12 20:52:00,87.89,87.89,87.845,87.845,67800000.0
2009-06-12 20:53:00,87.85,87.88,87.845,87.88,58200000.0
2009-06-12 20:54:00,87.88,87.89,87.85,87.85,113800000.0
2009-06-12 20:55:00,87.85,87.87,87.82,87.83,338400000.0
2009-06-12 20:56:00,87.825,87.84,87.79,87.79,208600000.0
2009-06-12 20:57:00,87.79,87.79,87.76,87.775,149400000.0
2009-06-12 20:58:00,87.78,87.79,87.77,87.775,67000000.0
2009-06-12 20:59:00,87.78,87.82,87.77,87.815,194200000.0
2009-06-12 21:00:00,87.815,87.885,87.81,87.87,183000000.0
2009-06-12 21:01:00,87.87,87.89,87.85,87.865,266600000.0
2009-06-12 21:02:00,87.86,87.86,87.85,87.85,77000000.0
2009-06-12 21:03:00,87.855,87.86,87.84,87.86,146200000.0
2009-06-12 21:04:00,87.86,87.86,87.85,87.85,107400000.0
2009-06-12 21:05:00,87.85,87.86,87.845,87.86,34600000.0
2009-06-12 21:06:00,87.86,87.86,87.83,87.84,171000000.0
2009-06-12 21:07:00,87.84,87.85,87.84,87.85,107000000.0
2009-06-12 21:08:00,87.86,87.87,87.855,87.86,40600000.0
2009-06-12 21:09:00,87.86,87.865,87.86,87.86,37200000.0
2009-06-12 21:10:00,87.86,87.88,87.86,87.86,188400000.0
2009-06-12 21:11:00,87.88,87.89,87.87,87.88,51800000.0
2009-06-12 21:12:00,87.895,87.9,87.88,87.89,110400000.0
2009-06-12 21:13:00,87.88,87.88,87.83,87.84,196000000.0
2009-06-12 21:14:00,87.84,87.87,87.84,87.86,178200000.0
2009-06-12 21:15:00,87.88,87.9,87.87,87.87,224200000.0
2009-06-12 21:16:00,87.87,87.87,87.86,87.87,105000000.0
2009-06-12 21:17:00,87.87,87.88,87.865,87.88,153600000.0
2009-06-12 21:18:00,87.875,87.875,87.855,87.86,54600000.0
2009-06-12 21:19:00,87.86,87.865,87.855,87.86,137800000.0
2009-06-12 21:20:00,87.86,87.86,87.84,87.85,226000000.0
2009-06-12 21:21:00,87.85,87.85,87.795,87.81,248800000.0
2009-06-12 21:22:00,87.81,87.825,87.8,87.81,139400000.0
2009-06-12 21:23:00,87.81,87.83,87.78,87.81,325800000.0
2009-06-12 21:24:00,87.8,87.84,87.79,87.83,131200000.0
2009-06-12 21:25:00,87.83,87.88,87.83,87.88,290200000.0
2009-06-12 21:26:00,87.87,87.885,87.87,87.87,102200000.0
2009-06-12 21:27:00,87.88,87.89,87.87,87.89,227200000.0
2009-06-12 21:28:00,87.89,87.89,87.875,87.89,140400000.0
2009-06-12 21:29:00,87.89,87.905,87.885,87.9,140000000.0
2009-06-12 21:30:00,87.89,87.91,87.88,87.89,276200000.0
2009-06-12 21:31:00,87.89,87.905,87.865,87.89,270600000.0
2009-06-12 21:32:00,87.88,87.9,87.88,87.9,142200000.0
2009-06-12 21:33:00,87.895,87.94,87.89,87.935,303000000.0
2009-06-12 21:34:00,87.925,87.965,87.925,87.945,288800000.0
2009-06-12 21:35:00,87.95,87.95,87.9,87.91,337400000.0
2009-06-12 21:36:00,87.9,87.91,87.89,87.9,285000000.0
2009-06-12 21:37:00,87.885,87.9,87.885,87.89,126400000.0
2009-06-12 21:38:00,87.905,87.94,87.9,87.94,202000000.0
2009-06-12 21:39:00,87.94,87.98,87.93,87.94,158000000.0
2009-06-12 21:40:00,87.94,87.955,87.93,87.93,113200000.0
2009-06-12 21:41:00,87.93,87.93,87.91,87.91,161400000.0
2009-06-12 21:42:00,87.92,87.93,87.895,87.93,143600000.0
2009-06-12 21:43:00,87.93,87.945,87.92,87.945,235000000.0
2009-06-12 21:44:00,87.94,87.94,87.93,87.93,55400000.0
2009-06-12 21:45:00,87.93,87.93,87.91,87.91,35200000.0
2009-06-12 21:46:00,87.895,87.91,87.88,87.89,280400000.0
2009-06-12 21:47:00,87.895,87.91,87.895,87.895,101400000.0
2009-06-12 21:48:00,87.9,87.9,87.885,87.9,98400000.0
2009-06-12 21:49:00,87.89,87.9,87.89,87.89,42800000.0
2009-06-12 21:50:00,87.9,87.9,87.88,87.89,232000000.0
2009-06-12 21:51:00,87.89,87.96,87.89,87.96,192600000.0
2009-06-12 21:52:00,87.96,87.96,87.94,87.94,57400000.0
2009-06-12 21:53:00,87.93,87.94,87.92,87.93,130400000.0
2009-06-12 21:54:00,87.91,87.92,87.905,87.92,65400000.0
2009-06-12 21:55:00,87.92,87.92,87.9,87.91,60800000.0
2009-06-12 21:56:00,87.91,87.92,87.91,87.92,19000000.0
2009-06-12 21:57:00,87.92,87.93,87.905,87.93,68800000.0
2009-06-12 21:58:00,87.94,88.03,87.93,88.03,267800000.0
2009-06-12 21:59:00,88.04,88.04,87.96,87.96,71200000.0
2009-06-12 22:00:00,87.99,87.99,87.955,87.98,45800000.0
2009-06-12 22:01:00,87.98,88.0,87.96,88.0,227600000.0
2009-06-12 22:02:00,88.0,88.0,87.98,87.99,28000000.0
2009-06-12 22:03:00,88.0,88.04,88.0,88.01,49600000.0
2009-06-12 22:04:00,88.01,88.04,88.005,88.02,93200000.0
2009-06-12 22:05:00,88.005,88.015,88.005,88.01,95000000.0
2009-06-12 22:06:00,88.01,88.03,87.97,87.97,132200000.0
2009-06-12 22:07:00,87.97,88.02,87.96,88.02,123400000.0
2009-06-12 22:08:00,88.015,88.03,87.91,87.94,74600000.0
2009-06-12 22:09:00,87.96,87.965,87.87,87.91,155200000.0
2009-06-12 22:10:00,87.9,87.915,87.9,87.91,15200000.0
2009-06-12 22:11:00,87.995,88.03,87.98,87.985,146000000.0
2009-06-12 22:12:00,88.03,88.03,87.99,88.0,37800000.0
2009-06-12 22:13:00,88.0,88.01,88.0,88.01,25400000.0
2009-06-12 22:14:00,88.01,88.01,87.94,87.94,61200000.0
2009-06-12 22:15:00,87.855,87.945,87.855,87.935,106200000.0
2009-06-12 22:16:00,87.935,87.95,87.91,87.95,68400000.0
2009-06-12 22:17:00,87.96,87.96,87.94,87.95,41800000.0
2009-06-12 22:18:00,87.94,87.95,87.87,87.94,142200000.0
2009-06-12 22:19:00,87.94,87.95,87.915,87.94,80400000.0
2009-06-12 22:20:00,87.96,87.96,87.92,87.94,80400000.0
2009-06-12 22:21:00,87.95,87.95,87.91,87.91,22600000.0
2009-06-12 22:22:00,87.9,87.91,87.89,87.9,29800000.0
2009-06-12 22:23:00,87.9,87.92,87.89,87.89,27400000.0
2009-06-12 22:24:00,87.89,87.905,87.875,87.89,83200000.0
2009-06-12 22:25:00,87.9,87.955,87.89,87.895,49800000.0
2009-06-12 22:26:00,87.895,87.95,87.895,87.92,100600000.0
2009-06-12 22:27:00,87.92,87.92,87.91,87.92,33200000.0
2009-06-12 22:28:00,87.92,87.94,87.92,87.94,7600000.0
2009-06-12 22:29:00,87.94,87.95,87.93,87.94,24400000.0
2009-06-12 22:30:00,87.935,87.97,87.935,87.96,59800000.0
2009-06-12 22:31:00,87.97,87.98,87.97,87.98,39400000.0
2009-06-12 22:32:00,87.98,87.98,87.98,87.98,1600000.0
2009-06-12 22:33:00,87.98,88.005,87.97,87.99,61800000.0
2009-06-12 22:34:00,87.985,87.99,87.985,87.99,53000000.0
2009-06-12 22:35:00,87.995,88.01,87.97,87.97,80200000.0
2009-06-12 22:36:00,87.97,87.97,87.94,87.94,51600000.0
2009-06-12 22:37:00,87.95,87.955,87.865,87.895,77800000.0
2009-06-12 22:38:00,87.91,87.935,87.9,87.93,86600000.0
2009-06-12 22:39:00,87.935,87.935,87.9,87.92,106600000.0
2009-06-12 22:40:00,87.92,87.92,87.91,87.92,35400000.0
2009-06-12 22:41:00,87.91,87.92,87.91,87.92,17200000.0
2009-06-12 22:42:00,87.92,87.93,87.91,87.93,52400000.0
2009-06-12 22:43:00,87.95,87.95,87.91,87.91,31400000.0
2009-06-12 22:44:00,87.92,87.92,87.88,87.88,20800000.0
2009-06-12 22:45:00,87.88,87.95,87.88,87.94,32600000.0
2009-06-12 22:46:00,87.94,87.95,87.935,87.95,17800000.0
2009-06-12 22:47:00,87.95,87.96,87.95,87.95,8600000.0
2009-06-12 22:48:00,87.955,87.97,87.955,87.96,13800000.0
2009-06-12 22:49:00,87.96,88.0,87.95,87.98,52800000.0
2009-06-12 22:50:00,88.0,88.0,87.95,87.97,66600000.0
2009-06-12 22:51:00,87.98,88.0,87.98,88.0,24800000.0
2009-06-12 22:52:00,88.0,88.01,88.0,88.01,9600000.0
2009-06-12 22:53:00,88.01,88.01,87.98,87.99,19800000.0
2009-06-12 22:54:00,88.005,88.005,87.98,87.98,6800000.0
2009-06-12 22:55:00,87.99,88.0,87.99,87.99,15800000.0
2009-06-12 22:56:00,87.98,87.98,87.96,87.97,14400000.0
2009-06-12 22:57:00,87.98,87.98,87.945,87.95,36800000.0
2009-06-12 22:58:00,87.97,87.98,87.96,87.98,14400000.0
2009-06-12 22:59:00,87.97,87.985,87.885,87.885,26800000.0
2009-06-15 00:00:00,87.815,87.825,87.778,87.813,225800000.0
2009-06-15 00:01:00,87.806,87.907,87.806,87.854,225800000.0
2009-06-15 00:02:00,87.851,87.918,87.831,87.859,225800000.0
2009-06-15 00:03:00,87.862,87.885,87.841,87.879,225800000.0
2009-06-15 00:04:00,87.882,87.916,87.882,87.908,225800000.0
2009-06-15 00:05:00,87.913,87.915,87.884,87.889,225800000.0
2009-06-15 00:06:00,87.882,87.885,87.874,87.885,225800000.0
2009-06-15 00:07:00,87.889,87.892,87.882,87.882,225800000.0
2009-06-15 00:08:00,87.888,87.898,87.882,87.891,225800000.0
2009-06-15 00:09:00,87.899,87.899,87.899,87.899,225800000.0
2009-06-15 00:10:00,87.905,87.932,87.895,87.932,225800000.0
2009-06-15 00:11:00,87.93,87.943,87.923,87.93,225800000.0
2009-06-15 00:12:00,87.937,87.94,87.937,87.94,225800000.0
2009-06-15 00:13:00,87.944,87.944,87.933,87.933,225800000.0
2009-06-15 00:14:00,87.935,87.939,87.919,87.919,225800000.0
2009-06-15 00:15:00,87.925,87.944,87.915,87.933,225800000.0
2009-06-15 00:16:00,87.937,87.937,87.919,87.92,225800000.0
2009-06-15 00:17:00,87.918,87.923,87.912,87.912,225800000.0
2009-06-15 00:18:00,87.916,87.921,87.916,87.917,225800000.0
2009-06-15 00:19:00,87.913,87.919,87.91,87.916,225800000.0
2009-06-15 00:20:00,87.917,87.917,87.912,87.913,225800000.0
2009-06-15 00:21:00,87.91,87.913,87.909,87.913,225800000.0
2009-06-15 00:22:00,87.916,87.92,87.901,87.901,225800000.0
2009-06-15 00:23:00,87.898,87.912,87.894,87.909,225800000.0
2009-06-15 00:24:00,87.908,87.908,87.887,87.894,225800000.0
2009-06-15 00:25:00,87.883,87.887,87.879,87.885,225800000.0
2009-06-15 00:26:00,87.888,87.892,87.888,87.892,225800000.0
2009-06-15 00:27:00,87.898,87.913,87.89,87.891,225800000.0
2009-06-15 00:28:00,87.892,87.9,87.89,87.894,225800000.0
2009-06-15 00:29:00,87.898,87.901,87.894,87.901,225800000.0
2009-06-15 00:30:00,87.899,87.903,87.892,87.892,225800000.0
2009-06-15 00:31:00,87.898,87.906,87.897,87.898,225800000.0
2009-06-15 00:32:00,87.899,87.899,87.886,87.886,225800000.0
2009-06-15 00:33:00,87.889,87.889,87.886,87.888,225800000.0
2009-06-15 00:34:00,87.886,87.891,87.878,87.889,225800000.0
2009-06-15 00:35:00,87.893,87.893,87.886,87.887,225800000.0
2009-06-15 00:36:00,87.886,87.887,87.882,87.882,225800000.0
2009-06-15 00:37:00,87.878,87.885,87.875,87.877,225800000.0
2009-06-15 00:38:00,87.874,87.875,87.872,87.874,225800000.0
2009-06-15 00:39:00,87.881,87.949,87.881,87.901,225800000.0
2009-06-15 00:40:00,87.898,87.898,87.857,87.862,225800000.0
2009-06-15 00:41:00,87.86,87.861,87.842,87.843,225800000.0
2009-06-15 00:42:00,87.847,87.85,87.833,87.836,225800000.0
2009-06-15 00:43:00,87.835,87.878,87.812,87.836,225800000.0
2009-06-15 00:44:00,87.842,87.842,87.809,87.816,225800000.0
2009-06-15 00:45:00,87.823,87.868,87.812,87.858,225800000.0
2009-06-15 00:46:00,87.848,87.861,87.836,87.856,225800000.0
2009-06-15 00:47:00,87.85,87.852,87.827,87.839,225800000.0
2009-06-15 00:48:00,87.833,87.849,87.833,87.849,225800000.0
2009-06-15 00:49:00,87.851,87.867,87.847,87.867,225800000.0
2009-06-15 00:50:00,87.87,87.885,87.855,87.863,225800000.0
2009-06-15 00:51:00,87.867,87.867,87.867,87.867,225800000.0
2009-06-15 00:52:00,87.865,87.872,87.861,87.872,225800000.0
2009-06-15 00:53:00,87.868,87.872,87.867,87.867,225800000.0
2009-06-15 00:55:00,87.857,87.884,87.857,87.881,225800000.0
2009-06-15 00:56:00,87.875,87.875,87.866,87.866,225800000.0
2009-06-15 00:57:00,87.861,87.914,87.861,87.907,225800000.0
2009-06-15 00:58:00,87.904,87.904,87.86,87.875,225800000.0
2009-06-15 00:59:00,87.877,87.915,87.877,87.892,225800000.0
2009-06-15 01:00:00,87.891,87.915,87.891,87.915,225800000.0
2009-06-15 01:01:00,87.93,87.954,87.926,87.946,225800000.0
2009-06-15 01:02:00,87.945,87.947,87.935,87.938,225800000.0
2009-06-15 01:03:00,87.94,87.949,87.928,87.931,225800000.0
2009-06-15 01:04:00,87.932,87.975,87.922,87.964,225800000.0
2009-06-15 01:05:00,87.967,87.967,87.93,87.93,225800000.0
2009-06-15 01:06:00,87.924,87.946,87.909,87.946,225800000.0
2009-06-15 01:07:00,87.942,87.942,87.921,87.937,225800000.0
2009-06-15 01:08:00,87.945,87.949,87.945,87.945,225800000.0
2009-06-15 01:09:00,87.941,87.949,87.914,87.935,225800000.0
2009-06-15 01:10:00,87.936,87.936,87.926,87.928,225800000.0
2009-06-15 01:11:00,87.925,87.925,87.921,87.921,225800000.0
2009-06-15 01:12:00,87.934,87.934,87.922,87.923,225800000.0
2009-06-15 01:13:00,87.92,87.931,87.913,87.926,225800000.0
2009-06-15 01:14:00,87.923,87.935,87.922,87.935,225800000.0
2009-06-15 01:15:00,87.932,87.935,87.907,87.907,225800000.0
2009-06-15 01:16:00,87.903,87.926,87.902,87.92,225800000.0
2009-06-15 01:17:00,87.917,87.921,87.917,87.921,225800000.0
2009-06-15 01:18:00,87.92,87.92,87.84,87.912,225800000.0
2009-06-15 01:19:00,87.909,87.925,87.909,87.925,225800000.0
2009-06-15 01:20:00,87.922,87.925,87.921,87.925,225800000.0
2009-06-15 01:21:00,87.926,87.926,87.905,87.92,225800000.0
2009-06-15 01:22:00,87.921,87.926,87.921,87.926,225800000.0
2009-06-15 01:23:00,87.921,87.921,87.917,87.917,225800000.0
2009-06-15 01:24:00,87.92,87.939,87.92,87.93,225800000.0
2009-06-15 01:25:00,87.923,87.923,87.917,87.921,225800000.0
2009-06-15 01:26:00,87.924,87.929,87.914,87.926,225800000.0
2009-06-15 01:27:00,87.923,87.923,87.92,87.92,225800000.0
2009-06-15 01:28:00,87.917,87.917,87.909,87.917,225800000.0
2009-06-15 01:29:00,87.914,87.917,87.905,87.917,225800000.0
2009-06-15 01:30:00,87.921,87.921,87.917,87.917,225800000.0
2009-06-15 01:31:00,87.919,87.926,87.919,87.926,225800000.0
2009-06-15 01:32:00,87.923,87.936,87.91,87.936,225800000.0
2009-06-15 01:33:00,87.938,87.964,87.935,87.938,225800000.0
2009-06-15 01:34:00,87.937,87.937,87.886,87.918,225800000.0
2009-06-15 01:35:00,87.92,87.929,87.918,87.922,225800000.0
2009-06-15 01:36:00,87.921,87.942,87.921,87.935,225800000.0
2009-06-15 01:37:00,87.93,87.935,87.889,87.894,225800000.0
2009-06-15 01:38:00,87.896,87.897,87.878,87.894,225800000.0
2009-06-15 01:39:00,87.893,87.899,87.825,87.869,225800000.0
2009-06-15 01:40:00,87.867,87.87,87.858,87.859,225800000.0
2009-06-15 01:41:00,87.856,87.877,87.854,87.872,225800000.0
2009-06-15 01:42:00,87.871,87.882,87.857,87.868,225800000.0
2009-06-15 01:43:00,87.865,87.878,87.861,87.869,225800000.0
2009-06-15 01:44:00,87.878,87.892,87.87,87.87,225800000.0
2009-06-15 01:45:00,87.875,87.884,87.874,87.877,225800000.0
2009-06-15 01:46:00,87.879,87.886,87.877,87.886,225800000.0
2009-06-15 01:47:00,87.884,87.892,87.883,87.889,225800000.0
2009-06-15 01:48:00,87.892,87.895,87.877,87.887,225800000.0
2009-06-15 01:49:00,87.885,87.906,87.834,87.834,225800000.0
2009-06-15 01:50:00,87.831,87.837,87.804,87.824,225800000.0
2009-06-15 01:51:00,87.825,87.837,87.814,87.821,225800000.0
2009-06-15 01:52:00,87.818,87.819,87.812,87.812,225800000.0
2009-06-15 01:53:00,87.816,87.816,87.793,87.795,225800000.0
2009-06-15 01:54:00,87.791,87.795,87.782,87.786,225800000.0
2009-06-15 01:55:00,87.79,87.79,87.786,87.786,225800000.0
2009-06-15 01:56:00,87.785,87.785,87.76,87.776,225800000.0
2009-06-15 01:57:00,87.778,87.787,87.774,87.782,225800000.0
2009-06-15 01:58:00,87.781,87.781,87.781,87.781,225800000.0
2009-06-15 01:59:00,87.778,87.809,87.778,87.804,225800000.0
2009-06-15 02:00:00,87.81,87.854,87.799,87.821,225800000.0
2009-06-15 02:01:00,87.827,87.828,87.821,87.822,225800000.0
2009-06-15 02:02:00,87.824,87.83,87.808,87.809,225800000.0
2009-06-15 02:03:00,87.811,87.829,87.801,87.826,225800000.0
2009-06-15 02:04:00,87.823,87.825,87.797,87.805,225800000.0
2009-06-15 02:05:00,87.799,87.805,87.792,87.801,225800000.0
2009-06-15 02:06:00,87.8,87.805,87.769,87.775,225800000.0
2009-06-15 02:07:00,87.776,87.779,87.749,87.758,225800000.0
2009-06-15 02:08:00,87.757,87.761,87.74,87.757,225800000.0
2009-06-15 02:09:00,87.759,87.776,87.741,87.755,225800000.0
2009-06-15 02:10:00,87.754,87.802,87.727,87.779,225800000.0
2009-06-15 02:11:00,87.781,87.789,87.723,87.763,225800000.0
2009-06-15 02:12:00,87.762,87.762,87.732,87.732,225800000.0
2009-06-15 02:13:00,87.735,87.773,87.735,87.737,225800000.0
2009-06-15 02:14:00,87.735,87.751,87.724,87.726,225800000.0
2009-06-15 02:15:00,87.725,87.731,87.671,87.731,225800000.0
2009-06-15 02:16:00,87.732,87.735,87.71,87.718,225800000.0
2009-06-15 02:17:00,87.722,87.737,87.701,87.714,225800000.0
2009-06-15 02:18:00,87.711,87.711,87.686,87.686,225800000.0
2009-06-15 02:19:00,87.688,87.702,87.684,87.685,225800000.0
2009-06-15 02:20:00,87.683,87.683,87.645,87.648,225800000.0
2009-06-15 02:21:00,87.645,87.645,87.643,87.645,225800000.0
2009-06-15 02:22:00,87.64,87.667,87.635,87.663,225800000.0
2009-06-15 02:23:00,87.666,87.691,87.666,87.68,225800000.0
2009-06-15 02:24:00,87.678,87.681,87.647,87.652,225800000.0
2009-06-15 02:25:00,87.649,87.649,87.625,87.64,225800000.0
2009-06-15 02:26:00,87.643,87.644,87.623,87.641,225800000.0
2009-06-15 02:27:00,87.64,87.655,87.639,87.646,225800000.0
2009-06-15 02:28:00,87.649,87.669,87.649,87.667,225800000.0
2009-06-15 02:29:00,87.663,87.672,87.608,87.621,225800000.0
2009-06-15 02:30:00,87.619,87.619,87.597,87.613,225800000.0
2009-06-15 02:31:00,87.609,87.613,87.567,87.611,225800000.0
2009-06-15 02:32:00,87.612,87.618,87.58,87.583,225800000.0
2009-06-15 02:33:00,87.587,87.59,87.558,87.562,225800000.0
2009-06-15 02:34:00,87.566,87.58,87.566,87.58,225800000.0
2009-06-15 02:35:00,87.578,87.578,87.532,87.532,225800000.0
2009-06-15 02:36:00,87.53,87.535,87.513,87.524,225800000.0
2009-06-15 02:37:00,87.527,87.548,87.526,87.548,225800000.0
2009-06-15 02:38:00,87.544,87.564,87.526,87.548,225800000.0
2009-06-15 02:39:00,87.549,87.549,87.533,87.543,225800000.0
2009-06-15 02:40:00,87.545,87.552,87.527,87.527,225800000.0
2009-06-15 02:41:00,87.528,87.55,87.528,87.55,225800000.0
2009-06-15 02:42:00,87.554,87.566,87.549,87.565,225800000.0
2009-06-15 02:43:00,87.566,87.607,87.565,87.604,225800000.0
2009-06-15 02:44:00,87.617,87.618,87.593,87.608,225800000.0
2009-06-15 02:45:00,87.604,87.625,87.604,87.62,225800000.0
2009-06-15 02:46:00,87.624,87.633,87.606,87.624,225800000.0
2009-06-15 02:47:00,87.622,87.629,87.585,87.586,225800000.0
2009-06-15 02:48:00,87.592,87.597,87.578,87.593,225800000.0
2009-06-15 02:49:00,87.586,87.586,87.57,87.57,225800000.0
2009-06-15 02:50:00,87.563,87.565,87.533,87.535,225800000.0
2009-06-15 02:51:00,87.538,87.548,87.532,87.542,225800000.0
2009-06-15 02:52:00,87.539,87.565,87.538,87.565,225800000.0
2009-06-15 02:53:00,87.563,87.564,87.548,87.561,225800000.0
2009-06-15 02:54:00,87.563,87.619,87.554,87.61,225800000.0
2009-06-15 02:55:00,87.602,87.62,87.582,87.596,225800000.0
2009-06-15 02:56:00,87.591,87.607,87.588,87.603,225800000.0
2009-06-15 02:57:00,87.602,87.644,87.602,87.638,225800000.0
2009-06-15 02:58:00,87.632,87.637,87.618,87.625,225800000.0
2009-06-15 02:59:00,87.621,87.649,87.621,87.643,225800000.0
2009-06-15 03:00:00,87.642,87.642,87.613,87.618,225800000.0
2009-06-15 03:01:00,87.619,87.635,87.617,87.626,225800000.0
2009-06-15 03:02:00,87.629,87.63,87.614,87.614,225800000.0
2009-06-15 03:03:00,87.615,87.619,87.612,87.612,225800000.0
2009-06-15 03:04:00,87.611,87.612,87.602,87.604,225800000.0
2009-06-15 03:05:00,87.605,87.607,87.588,87.596,225800000.0
2009-06-15 03:06:00,87.595,87.633,87.593,87.631,225800000.0
2009-06-15 03:07:00,87.634,87.659,87.63,87.659,225800000.0
2009-06-15 03:08:00,87.653,87.698,87.641,87.697,225800000.0
2009-06-15 03:09:00,87.698,87.739,87.694,87.735,225800000.0
2009-06-15 03:10:00,87.738,87.75,87.725,87.725,225800000.0
2009-06-15 03:11:00,87.723,87.726,87.707,87.707,225800000.0
2009-06-15 03:12:00,87.708,87.721,87.693,87.721,225800000.0
2009-06-15 03:13:00,87.719,87.72,87.707,87.71,225800000.0
2009-06-15 03:14:00,87.709,87.716,87.694,87.706,225800000.0
2009-06-15 03:15:00,87.709,87.72,87.704,87.711,225800000.0
2009-06-15 03:16:00,87.717,87.723,87.711,87.711,225800000.0
2009-06-15 03:17:00,87.712,87.712,87.689,87.69,225800000.0
2009-06-15 03:18:00,87.689,87.69,87.654,87.68,225800000.0
2009-06-15 03:19:00,87.678,87.678,87.67,87.677,225800000.0
2009-06-15 03:20:00,87.678,87.68,87.664,87.666,225800000.0
2009-06-15 03:21:00,87.664,87.664,87.623,87.623,225800000.0
2009-06-15 03:22:00,87.628,87.628,87.616,87.616,225800000.0
2009-06-15 03:23:00,87.617,87.622,87.614,87.622,225800000.0
2009-06-15 03:24:00,87.621,87.642,87.621,87.641,225800000.0
2009-06-15 03:25:00,87.646,87.676,87.624,87.676,225800000.0
2009-06-15 03:26:00,87.675,87.689,87.671,87.679,225800000.0
2009-06-15 03:27:00,87.685,87.701,87.685,87.699,225800000.0
2009-06-15 03:28:00,87.698,87.705,87.691,87.691,225800000.0
2009-06-15 03:29:00,87.693,87.695,87.681,87.692,225800000.0
2009-06-15 03:30:00,87.693,87.696,87.682,87.691,225800000.0
2009-06-15 03:31:00,87.69,87.69,87.662,87.676,225800000.0
2009-06-15 03:32:00,87.677,87.682,87.666,87.682,225800000.0
2009-06-15 03:33:00,87.681,87.684,87.659,87.665,225800000.0
2009-06-15 03:34:00,87.664,87.701,87.664,87.694,225800000.0
2009-06-15 03:35:00,87.69,87.707,87.69,87.697,225800000.0
2009-06-15 03:36:00,87.699,87.699,87.692,87.694,225800000.0
2009-06-15 03:37:00,87.692,87.693,87.672,87.678,225800000.0
2009-06-15 03:38:00,87.679,87.687,87.663,87.672,225800000.0
2009-06-15 03:39:00,87.674,87.678,87.648,87.648,225800000.0
2009-06-15 03:40:00,87.651,87.686,87.651,87.682,225800000.0
2009-06-15 03:41:00,87.684,87.713,87.679,87.708,225800000.0
2009-06-15 03:42:00,87.709,87.722,87.704,87.718,225800000.0
2009-06-15 03:43:00,87.717,87.718,87.679,87.696,225800000.0
2009-06-15 03:44:00,87.695,87.696,87.669,87.672,225800000.0
2009-06-15 03:45:00,87.676,87.691,87.672,87.691,225800000.0
2009-06-15 03:46:00,87.696,87.696,87.663,87.666,225800000.0
2009-06-15 03:47:00,87.673,87.693,87.667,87.681,225800000.0
2009-06-15 03:48:00,87.682,87.686,87.678,87.685,225800000.0
2009-06-15 03:49:00,87.684,87.686,87.675,87.675,225800000.0
2009-06-15 03:50:00,87.668,87.699,87.668,87.692,225800000.0
2009-06-15 03:51:00,87.694,87.719,87.69,87.713,225800000.0
2009-06-15 03:52:00,87.711,87.721,87.707,87.721,225800000.0
2009-06-15 03:53:00,87.717,87.717,87.697,87.715,225800000.0
2009-06-15 03:54:00,87.716,87.723,87.71,87.713,225800000.0
2009-06-15 03:55:00,87.711,87.721,87.693,87.708,225800000.0
2009-06-15 03:56:00,87.707,87.727,87.706,87.719,225800000.0
2009-06-15 03:57:00,87.721,87.727,87.715,87.715,225800000.0
2009-06-15 03:58:00,87.713,87.719,87.711,87.719,225800000.0
2009-06-15 03:59:00,87.723,87.741,87.719,87.736,225800000.0
2009-06-15 04:00:00,87.729,87.729,87.682,87.686,225800000.0
2009-06-15 04:01:00,87.684,87.691,87.662,87.673,225800000.0
2009-06-15 04:02:00,87.671,87.688,87.671,87.686,225800000.0
2009-06-15 04:03:00,87.687,87.688,87.655,87.668,225800000.0
2009-06-15 04:04:00,87.673,87.705,87.67,87.704,225800000.0
2009-06-15 04:05:00,87.705,87.707,87.696,87.703,225800000.0
2009-06-15 04:06:00,87.702,87.704,87.686,87.692,225800000.0
2009-06-15 04:07:00,87.691,87.691,87.654,87.654,225800000.0
2009-06-15 04:08:00,87.646,87.657,87.621,87.626,225800000.0
2009-06-15 04:09:00,87.634,87.634,87.631,87.634,225800000.0
2009-06-15 04:10:00,87.635,87.641,87.594,87.6,225800000.0
2009-06-15 04:11:00,87.599,87.621,87.581,87.621,225800000.0
2009-06-15 04:12:00,87.622,87.643,87.622,87.632,225800000.0
2009-06-15 04:13:00,87.633,87.634,87.609,87.617,225800000.0
2009-06-15 04:14:00,87.622,87.628,87.602,87.607,225800000.0
2009-06-15 04:15:00,87.608,87.615,87.604,87.604,225800000.0
2009-06-15 04:16:00,87.603,87.603,87.581,87.582,225800000.0
2009-06-15 04:17:00,87.581,87.611,87.581,87.608,225800000.0
2009-06-15 04:18:00,87.606,87.643,87.602,87.643,225800000.0
2009-06-15 04:19:00,87.645,87.674,87.645,87.668,225800000.0
2009-06-15 04:20:00,87.666,87.675,87.662,87.675,225800000.0
2009-06-15 04:21:00,87.669,87.674,87.665,87.674,225800000.0
2009-06-15 04:22:00,87.675,87.678,87.674,87.674,225800000.0
2009-06-15 04:23:00,87.668,87.67,87.668,87.67,225800000.0
2009-06-15 04:24:00,87.664,87.664,87.636,87.636,225800000.0
2009-06-15 04:25:00,87.623,87.623,87.595,87.62,225800000.0
2009-06-15 04:26:00,87.615,87.617,87.601,87.613,225800000.0
2009-06-15 04:27:00,87.615,87.618,87.615,87.618,225800000.0
2009-06-15 04:28:00,87.628,87.63,87.625,87.628,225800000.0
2009-06-15 04:29:00,87.635,87.638,87.624,87.624,225800000.0
2009-06-15 04:30:00,87.616,87.619,87.606,87.606,225800000.0
2009-06-15 04:31:00,87.61,87.616,87.61,87.61,225800000.0
2009-06-15 04:32:00,87.607,87.619,87.606,87.607,225800000.0
2009-06-15 04:33:00,87.606,87.611,87.606,87.611,225800000.0
2009-06-15 04:34:00,87.61,87.618,87.606,87.618,225800000.0
2009-06-15 04:35:00,87.619,87.622,87.607,87.607,225800000.0
2009-06-15 04:36:00,87.608,87.612,87.607,87.607,225800000.0
2009-06-15 04:37:00,87.6,87.6,87.572,87.572,225800000.0
2009-06-15 04:38:00,87.574,87.576,87.563,87.567,225800000.0
2009-06-15 04:39:00,87.563,87.582,87.559,87.582,225800000.0
2009-06-15 04:40:00,87.578,87.58,87.574,87.574,225800000.0
2009-06-15 04:41:00,87.577,87.577,87.554,87.564,225800000.0
2009-06-15 04:42:00,87.562,87.562,87.553,87.559,225800000.0
2009-06-15 04:43:00,87.56,87.56,87.552,87.555,225800000.0
2009-06-15 04:44:00,87.552,87.552,87.544,87.544,225800000.0
2009-06-15 04:45:00,87.543,87.545,87.537,87.537,225800000.0
2009-06-15 04:46:00,87.538,87.546,87.538,87.545,225800000.0
2009-06-15 04:47:00,87.542,87.55,87.541,87.55,225800000.0
2009-06-15 04:48:00,87.549,87.549,87.541,87.549,225800000.0
2009-06-15 04:49:00,87.555,87.558,87.542,87.548,225800000.0
2009-06-15 04:50:00,87.55,87.583,87.549,87.578,225800000.0
2009-06-15 04:51:00,87.575,87.605,87.574,87.598,225800000.0
2009-06-15 04:52:00,87.597,87.6,87.578,87.578,225800000.0
2009-06-15 04:53:00,87.581,87.583,87.549,87.558,225800000.0
2009-06-15 04:54:00,87.559,87.562,87.558,87.559,225800000.0
2009-06-15 04:55:00,87.561,87.561,87.541,87.549,225800000.0
2009-06-15 04:56:00,87.555,87.571,87.555,87.571,225800000.0
2009-06-15 04:57:00,87.573,87.573,87.573,87.573,225800000.0
2009-06-15 04:58:00,87.574,87.577,87.52,87.525,225800000.0
2009-06-15 04:59:00,87.531,87.55,87.526,87.55,225800000.0
2009-06-15 05:00:00,87.544,87.563,87.531,87.533,225800000.0
2009-06-15 05:01:00,87.535,87.546,87.526,87.543,225800000.0
2009-06-15 05:02:00,87.542,87.555,87.541,87.548,225800000.0
2009-06-15 05:03:00,87.551,87.561,87.551,87.553,225800000.0
2009-06-15 05:04:00,87.558,87.562,87.552,87.552,225800000.0
2009-06-15 05:05:00,87.555,87.562,87.525,87.525,225800000.0
2009-06-15 05:06:00,87.533,87.539,87.523,87.523,225800000.0
2009-06-15 05:07:00,87.525,87.528,87.514,87.519,225800000.0
2009-06-15 05:08:00,87.52,87.542,87.519,87.539,225800000.0
2009-06-15 05:09:00,87.535,87.542,87.535,87.54,225800000.0
2009-06-15 05:10:00,87.541,87.541,87.541,87.541,225800000.0
2009-06-15 05:12:00,87.538,87.538,87.535,87.535,225800000.0
2009-06-15 05:13:00,87.541,87.543,87.54,87.543,225800000.0
2009-06-15 05:14:00,87.538,87.54,87.531,87.531,225800000.0
2009-06-15 05:15:00,87.528,87.531,87.522,87.524,225800000.0
2009-06-15 05:16:00,87.522,87.528,87.522,87.527,225800000.0
2009-06-15 05:17:00,87.533,87.544,87.526,87.542,225800000.0
2009-06-15 05:18:00,87.545,87.568,87.543,87.543,225800000.0
2009-06-15 05:19:00,87.545,87.551,87.542,87.543,225800000.0
2009-06-15 05:20:00,87.546,87.551,87.545,87.545,225800000.0
2009-06-15 05:21:00,87.547,87.549,87.547,87.549,225800000.0
2009-06-15 05:22:00,87.559,87.566,87.536,87.54,225800000.0
2009-06-15 05:23:00,87.536,87.565,87.534,87.565,225800000.0
2009-06-15 05:24:00,87.564,87.568,87.551,87.551,225800000.0
2009-06-15 05:25:00,87.55,87.552,87.52,87.52,225800000.0
2009-06-15 05:26:00,87.521,87.551,87.521,87.543,225800000.0
2009-06-15 05:27:00,87.539,87.541,87.529,87.54,225800000.0
2009-06-15 05:28:00,87.538,87.544,87.531,87.531,225800000.0
2009-06-15 05:29:00,87.527,87.527,87.515,87.515,225800000.0
2009-06-15 05:30:00,87.517,87.521,87.516,87.518,225800000.0
2009-06-15 05:31:00,87.513,87.513,87.507,87.513,225800000.0
2009-06-15 05:32:00,87.517,87.536,87.505,87.536,225800000.0
2009-06-15 05:33:00,87.533,87.539,87.516,87.524,225800000.0
2009-06-15 05:34:00,87.523,87.523,87.508,87.512,225800000.0
2009-06-15 05:35:00,87.51,87.514,87.499,87.503,225800000.0
2009-06-15 05:36:00,87.502,87.505,87.491,87.491,225800000.0
2009-06-15 05:37:00,87.49,87.493,87.475,87.482,225800000.0
2009-06-15 05:38:00,87.481,87.481,87.461,87.47,225800000.0
2009-06-15 05:39:00,87.467,87.467,87.454,87.458,225800000.0
2009-06-15 05:40:00,87.448,87.45,87.448,87.45,225800000.0
2009-06-15 05:41:00,87.448,87.45,87.444,87.444,225800000.0
2009-06-15 05:42:00,87.45,87.466,87.45,87.466,225800000.0
2009-06-15 05:43:00,87.47,87.477,87.457,87.475,225800000.0
2009-06-15 05:44:00,87.473,87.488,87.473,87.482,225800000.0
2009-06-15 05:45:00,87.485,87.519,87.485,87.491,225800000.0
2009-06-15 05:46:00,87.488,87.497,87.483,87.485,225800000.0
2009-06-15 05:47:00,87.483,87.486,87.469,87.469,225800000.0
2009-06-15 05:48:00,87.47,87.474,87.467,87.47,225800000.0
2009-06-15 05:49:00,87.471,87.474,87.469,87.474,225800000.0
2009-06-15 05:50:00,87.473,87.478,87.473,87.478,225800000.0
2009-06-15 05:51:00,87.475,87.475,87.469,87.474,225800000.0
2009-06-15 05:52:00,87.473,87.493,87.472,87.484,225800000.0
2009-06-15 05:53:00,87.492,87.513,87.484,87.513,225800000.0
2009-06-15 05:54:00,87.512,87.517,87.505,87.512,225800000.0
2009-06-15 05:55:00,87.505,87.52,87.502,87.52,225800000.0
2009-06-15 05:56:00,87.53,87.53,87.528,87.529,225800000.0
2009-06-15 05:57:00,87.528,87.532,87.519,87.525,225800000.0
2009-06-15 05:58:00,87.526,87.527,87.519,87.526,225800000.0
2009-06-15 05:59:00,87.523,87.532,87.523,87.529,225800000.0
2009-06-15 06:00:00,87.532,87.544,87.53,87.542,225800000.0
2009-06-15 06:01:00,87.541,87.542,87.536,87.541,225800000.0
2009-06-15 06:02:00,87.536,87.543,87.536,87.541,225800000.0
2009-06-15 06:03:00,87.544,87.544,87.534,87.537,225800000.0
2009-06-15 06:04:00,87.536,87.54,87.532,87.535,225800000.0
2009-06-15 06:05:00,87.543,87.577,87.527,87.544,225800000.0
2009-06-15 06:06:00,87.55,87.562,87.535,87.538,225800000.0
2009-06-15 06:07:00,87.536,87.536,87.521,87.521,225800000.0
2009-06-15 06:08:00,87.523,87.528,87.502,87.505,225800000.0
2009-06-15 06:09:00,87.504,87.513,87.503,87.512,225800000.0
2009-06-15 06:10:00,87.514,87.525,87.514,87.523,225800000.0
2009-06-15 06:11:00,87.522,87.525,87.522,87.522,225800000.0
2009-06-15 06:12:00,87.521,87.531,87.516,87.526,225800000.0
2009-06-15 06:13:00,87.528,87.54,87.528,87.537,225800000.0
2009-06-15 06:14:00,87.546,87.546,87.538,87.543,225800000.0
2009-06-15 06:15:00,87.545,87.562,87.545,87.556,225800000.0
2009-06-15 06:16:00,87.56,87.575,87.555,87.566,225800000.0
2009-06-15 06:17:00,87.567,87.567,87.549,87.549,225800000.0
2009-06-15 06:18:00,87.552,87.557,87.549,87.557,225800000.0
2009-06-15 06:19:00,87.571,87.573,87.565,87.569,225800000.0
2009-06-15 06:20:00,87.572,87.572,87.567,87.567,225800000.0
2009-06-15 06:21:00,87.566,87.573,87.566,87.573,225800000.0
2009-06-15 06:22:00,87.574,87.574,87.567,87.568,225800000.0
2009-06-15 06:23:00,87.573,87.577,87.564,87.568,225800000.0
2009-06-15 06:24:00,87.569,87.594,87.569,87.58,225800000.0
2009-06-15 06:25:00,87.579,87.579,87.577,87.579,225800000.0
2009-06-15 06:26:00,87.578,87.578,87.56,87.57,225800000.0
2009-06-15 06:27:00,87.573,87.584,87.573,87.581,225800000.0
2009-06-15 06:28:00,87.578,87.588,87.571,87.58,225800000.0
2009-06-15 06:29:00,87.581,87.591,87.58,87.585,225800000.0
2009-06-15 06:30:00,87.589,87.603,87.584,87.597,225800000.0
2009-06-15 06:31:00,87.598,87.598,87.589,87.593,225800000.0
2009-06-15 06:32:00,87.589,87.589,87.581,87.584,225800000.0
2009-06-15 06:33:00,87.588,87.588,87.574,87.577,225800000.0
2009-06-15 06:34:00,87.572,87.579,87.563,87.563,225800000.0
2009-06-15 06:35:00,87.559,87.562,87.558,87.561,225800000.0
2009-06-15 06:36:00,87.566,87.566,87.563,87.563,225800000.0
2009-06-15 06:37:00,87.559,87.559,87.536,87.537,225800000.0
2009-06-15 06:38:00,87.542,87.547,87.536,87.536,225800000.0
2009-06-15 06:39:00,87.534,87.539,87.532,87.539,225800000.0
2009-06-15 06:40:00,87.538,87.54,87.538,87.54,225800000.0
2009-06-15 06:41:00,87.538,87.539,87.536,87.536,225800000.0
2009-06-15 06:42:00,87.542,87.549,87.539,87.545,225800000.0
2009-06-15 06:43:00,87.546,87.551,87.546,87.548,225800000.0
2009-06-15 06:44:00,87.539,87.54,87.524,87.526,225800000.0
2009-06-15 06:45:00,87.527,87.527,87.515,87.516,225800000.0
2009-06-15 06:46:00,87.517,87.524,87.516,87.517,225800000.0
2009-06-15 06:47:00,87.52,87.521,87.515,87.521,225800000.0
2009-06-15 06:48:00,87.523,87.526,87.515,87.52,225800000.0
2009-06-15 06:49:00,87.522,87.524,87.516,87.524,225800000.0
2009-06-15 06:50:00,87.528,87.535,87.503,87.504,225800000.0
2009-06-15 06:51:00,87.502,87.525,87.491,87.515,225800000.0
2009-06-15 06:52:00,87.514,87.533,87.514,87.527,225800000.0
2009-06-15 06:53:00,87.528,87.54,87.528,87.536,225800000.0
2009-06-15 06:54:00,87.531,87.562,87.531,87.55,225800000.0
2009-06-15 06:55:00,87.553,87.554,87.525,87.54,225800000.0
2009-06-15 06:56:00,87.537,87.546,87.529,87.529,225800000.0
2009-06-15 06:57:00,87.532,87.546,87.529,87.544,225800000.0
2009-06-15 06:58:00,87.543,87.558,87.542,87.555,225800000.0
2009-06-15 06:59:00,87.552,87.563,87.546,87.556,225800000.0
2009-06-15 07:00:00,87.553,87.564,87.553,87.56,225800000.0
2009-06-15 07:01:00,87.556,87.564,87.538,87.553,225800000.0
2009-06-15 07:02:00,87.552,87.553,87.547,87.547,225800000.0
2009-06-15 07:03:00,87.544,87.552,87.544,87.551,225800000.0
2009-06-15 07:04:00,87.553,87.557,87.55,87.554,225800000.0
2009-06-15 07:05:00,87.556,87.556,87.547,87.547,225800000.0
2009-06-15 07:06:00,87.545,87.555,87.542,87.549,225800000.0
2009-06-15 07:07:00,87.55,87.561,87.549,87.549,225800000.0
2009-06-15 07:08:00,87.555,87.559,87.547,87.554,225800000.0
2009-06-15 07:09:00,87.553,87.557,87.551,87.554,225800000.0
2009-06-15 07:10:00,87.556,87.558,87.544,87.545,225800000.0
2009-06-15 07:11:00,87.542,87.551,87.538,87.542,225800000.0
2009-06-15 07:12:00,87.547,87.554,87.544,87.554,225800000.0
2009-06-15 07:13:00,87.553,87.553,87.548,87.553,225800000.0
2009-06-15 07:14:00,87.555,87.581,87.555,87.581,225800000.0
2009-06-15 07:15:00,87.58,87.58,87.544,87.551,225800000.0
2009-06-15 07:16:00,87.547,87.547,87.529,87.541,225800000.0
2009-06-15 07:17:00,87.543,87.543,87.526,87.526,225800000.0
2009-06-15 07:18:00,87.524,87.526,87.504,87.509,225800000.0
2009-06-15 07:19:00,87.512,87.546,87.512,87.544,225800000.0
2009-06-15 07:20:00,87.545,87.548,87.542,87.547,225800000.0
2009-06-15 07:21:00,87.548,87.559,87.545,87.559,225800000.0
2009-06-15 07:22:00,87.556,87.556,87.544,87.544,225800000.0
2009-06-15 07:23:00,87.542,87.552,87.542,87.548,225800000.0
2009-06-15 07:24:00,87.549,87.549,87.542,87.548,225800000.0
2009-06-15 07:25:00,87.549,87.551,87.529,87.529,225800000.0
2009-06-15 07:26:00,87.53,87.56,87.529,87.557,225800000.0
2009-06-15 07:27:00,87.561,87.569,87.541,87.541,225800000.0
2009-06-15 07:28:00,87.54,87.54,87.531,87.532,225800000.0
2009-06-15 07:29:00,87.533,87.546,87.533,87.541,225800000.0
2009-06-15 07:30:00,87.546,87.548,87.537,87.537,225800000.0
2009-06-15 07:31:00,87.541,87.547,87.533,87.533,225800000.0
2009-06-15 07:32:00,87.532,87.532,87.502,87.514,225800000.0
2009-06-15 07:33:00,87.519,87.54,87.519,87.535,225800000.0
2009-06-15 07:34:00,87.529,87.537,87.525,87.535,225800000.0
2009-06-15 07:35:00,87.536,87.541,87.524,87.532,225800000.0
2009-06-15 07:36:00,87.538,87.541,87.528,87.533,225800000.0
2009-06-15 07:37:00,87.535,87.542,87.533,87.538,225800000.0
2009-06-15 07:38:00,87.527,87.541,87.527,87.537,225800000.0
2009-06-15 07:39:00,87.538,87.546,87.524,87.528,225800000.0
2009-06-15 07:40:00,87.529,87.53,87.525,87.528,225800000.0
2009-06-15 07:41:00,87.525,87.543,87.518,87.533,225800000.0
2009-06-15 07:42:00,87.534,87.544,87.506,87.511,225800000.0
2009-06-15 07:43:00,87.512,87.546,87.508,87.54,225800000.0
2009-06-15 07:44:00,87.537,87.562,87.527,87.56,225800000.0
2009-06-15 07:45:00,87.559,87.559,87.518,87.535,225800000.0
2009-06-15 07:46:00,87.536,87.536,87.502,87.505,225800000.0
2009-06-15 07:47:00,87.503,87.525,87.502,87.525,225800000.0
2009-06-15 07:48:00,87.532,87.558,87.532,87.541,225800000.0
2009-06-15 07:49:00,87.54,87.546,87.526,87.542,225800000.0
2009-06-15 07:50:00,87.546,87.546,87.538,87.541,225800000.0
2009-06-15 07:51:00,87.542,87.555,87.542,87.55,225800000.0
2009-06-15 07:52:00,87.549,87.559,87.537,87.543,225800000.0
2009-06-15 07:53:00,87.547,87.549,87.535,87.535,225800000.0
2009-06-15 07:54:00,87.536,87.538,87.52,87.526,225800000.0
2009-06-15 07:55:00,87.525,87.547,87.525,87.543,225800000.0
2009-06-15 07:56:00,87.542,87.546,87.525,87.543,225800000.0
2009-06-15 07:57:00,87.544,87.55,87.538,87.545,225800000.0
2009-06-15 07:58:00,87.542,87.575,87.541,87.573,225800000.0
2009-06-15 07:59:00,87.565,87.565,87.542,87.548,225800000.0
2009-06-15 08:00:00,87.55,87.55,87.532,87.542,225800000.0
2009-06-15 08:01:00,87.539,87.553,87.529,87.53,225800000.0
2009-06-15 08:02:00,87.528,87.528,87.501,87.501,225800000.0
2009-06-15 08:03:00,87.5,87.5,87.45,87.458,225800000.0
2009-06-15 08:04:00,87.459,87.475,87.455,87.474,225800000.0
2009-06-15 08:05:00,87.476,87.491,87.471,87.485,225800000.0
2009-06-15 08:06:00,87.484,87.499,87.478,87.49,225800000.0
2009-06-15 08:07:00,87.488,87.491,87.453,87.462,225800000.0
2009-06-15 08:08:00,87.454,87.463,87.452,87.462,225800000.0
2009-06-15 08:09:00,87.465,87.467,87.443,87.453,225800000.0
2009-06-15 08:10:00,87.448,87.45,87.424,87.424,225800000.0
2009-06-15 08:11:00,87.427,87.436,87.415,87.422,225800000.0
2009-06-15 08:12:00,87.424,87.442,87.419,87.433,225800000.0
2009-06-15 08:13:00,87.435,87.45,87.435,87.45,225800000.0
2009-06-15 08:14:00,87.457,87.457,87.435,87.451,225800000.0
2009-06-15 08:15:00,87.448,87.529,87.448,87.529,225800000.0
2009-06-15 08:16:00,87.527,87.527,87.472,87.475,225800000.0
2009-06-15 08:17:00,87.476,87.479,87.465,87.465,225800000.0
2009-06-15 08:18:00,87.464,87.472,87.45,87.45,225800000.0
2009-06-15 08:19:00,87.445,87.453,87.433,87.446,225800000.0
2009-06-15 08:20:00,87.447,87.448,87.423,87.423,225800000.0
2009-06-15 08:21:00,87.425,87.43,87.4,87.403,225800000.0
2009-06-15 08:22:00,87.401,87.426,87.397,87.423,225800000.0
2009-06-15 08:23:00,87.424,87.467,87.424,87.455,225800000.0
2009-06-15 08:24:00,87.456,87.475,87.456,87.467,225800000.0
2009-06-15 08:25:00,87.468,87.483,87.461,87.461,225800000.0
2009-06-15 08:26:00,87.467,87.481,87.465,87.481,225800000.0
2009-06-15 08:27:00,87.483,87.489,87.473,87.475,225800000.0
2009-06-15 08:28:00,87.476,87.481,87.467,87.475,225800000.0
2009-06-15 08:29:00,87.472,87.479,87.461,87.464,225800000.0
2009-06-15 08:30:00,87.465,87.465,87.432,87.443,225800000.0
2009-06-15 08:31:00,87.445,87.445,87.421,87.425,225800000.0
2009-06-15 08:32:00,87.424,87.441,87.422,87.426,225800000.0
2009-06-15 08:33:00,87.43,87.446,87.422,87.431,225800000.0
2009-06-15 08:34:00,87.43,87.437,87.42,87.43,225800000.0
2009-06-15 08:35:00,87.425,87.427,87.418,87.42,225800000.0
2009-06-15 08:36:00,87.422,87.446,87.422,87.425,225800000.0
2009-06-15 08:37:00,87.429,87.429,87.374,87.375,225800000.0
2009-06-15 08:38:00,87.371,87.388,87.358,87.365,225800000.0
2009-06-15 08:39:00,87.367,87.371,87.35,87.35,225800000.0
2009-06-15 08:40:00,87.349,87.382,87.347,87.35,225800000.0
2009-06-15 08:41:00,87.352,87.352,87.338,87.346,225800000.0
2009-06-15 08:42:00,87.349,87.355,87.336,87.34,225800000.0
2009-06-15 08:43:00,87.346,87.347,87.305,87.313,225800000.0
2009-06-15 08:44:00,87.316,87.332,87.316,87.324,225800000.0
2009-06-15 08:45:00,87.325,87.327,87.285,87.285,225800000.0
2009-06-15 08:46:00,87.289,87.344,87.289,87.333,225800000.0
2009-06-15 08:47:00,87.33,87.393,87.325,87.393,225800000.0
2009-06-15 08:48:00,87.398,87.407,87.39,87.399,225800000.0
2009-06-15 08:49:00,87.4,87.41,87.398,87.405,225800000.0
2009-06-15 08:50:00,87.407,87.407,87.371,87.38,225800000.0
2009-06-15 08:51:00,87.377,87.38,87.344,87.356,225800000.0
2009-06-15 08:52:00,87.357,87.357,87.334,87.342,225800000.0
2009-06-15 08:53:00,87.344,87.347,87.293,87.311,225800000.0
2009-06-15 08:54:00,87.308,87.313,87.288,87.292,225800000.0
2009-06-15 08:55:00,87.286,87.309,87.279,87.302,225800000.0
2009-06-15 08:56:00,87.303,87.342,87.302,87.341,225800000.0
2009-06-15 08:57:00,87.342,87.358,87.324,87.355,225800000.0
2009-06-15 08:58:00,87.358,87.383,87.354,87.354,225800000.0
2009-06-15 08:59:00,87.353,87.36,87.345,87.358,225800000.0
2009-06-15 09:00:00,87.359,87.36,87.34,87.342,225800000.0
2009-06-15 09:01:00,87.34,87.344,87.331,87.336,225800000.0
2009-06-15 09:02:00,87.333,87.353,87.326,87.349,225800000.0
2009-06-15 09:03:00,87.347,87.4,87.339,87.373,225800000.0
2009-06-15 09:04:00,87.37,87.39,87.356,87.388,225800000.0
2009-06-15 09:05:00,87.39,87.429,87.39,87.427,225800000.0
2009-06-15 09:06:00,87.429,87.447,87.413,87.419,225800000.0
2009-06-15 09:07:00,87.425,87.44,87.404,87.419,225800000.0
2009-06-15 09:08:00,87.417,87.419,87.38,87.393,225800000.0
2009-06-15 09:09:00,87.396,87.409,87.372,87.382,225800000.0
2009-06-15 09:10:00,87.379,87.386,87.352,87.36,225800000.0
2009-06-15 09:11:00,87.359,87.36,87.32,87.321,225800000.0
2009-06-15 09:12:00,87.319,87.319,87.278,87.278,225800000.0
2009-06-15 09:13:00,87.281,87.288,87.24,87.247,225800000.0
2009-06-15 09:14:00,87.252,87.266,87.252,87.256,225800000.0
2009-06-15 09:15:00,87.259,87.28,87.251,87.255,225800000.0
2009-06-15 09:16:00,87.254,87.259,87.234,87.241,225800000.0
2009-06-15 09:17:00,87.24,87.26,87.24,87.255,225800000.0
2009-06-15 09:18:00,87.256,87.272,87.256,87.26,225800000.0
2009-06-15 09:19:00,87.262,87.291,87.257,87.287,225800000.0
2009-06-15 09:20:00,87.286,87.296,87.276,87.293,225800000.0
2009-06-15 09:21:00,87.291,87.302,87.282,87.292,225800000.0
2009-06-15 09:22:00,87.287,87.304,87.273,87.3,225800000.0
2009-06-15 09:23:00,87.295,87.309,87.282,87.298,225800000.0
2009-06-15 09:24:00,87.297,87.304,87.286,87.303,225800000.0
2009-06-15 09:25:00,87.301,87.308,87.27,87.279,225800000.0
2009-06-15 09:26:00,87.274,87.28,87.268,87.276,225800000.0
2009-06-15 09:27:00,87.271,87.279,87.252,87.266,225800000.0
2009-06-15 09:28:00,87.27,87.272,87.234,87.243,225800000.0
2009-06-15 09:29:00,87.245,87.287,87.245,87.268,225800000.0
2009-06-15 09:30:00,87.272,87.28,87.267,87.272,225800000.0
2009-06-15 09:31:00,87.27,87.27,87.247,87.253,225800000.0
2009-06-15 09:32:00,87.255,87.264,87.247,87.258,225800000.0
2009-06-15 09:33:00,87.257,87.258,87.231,87.233,225800000.0
2009-06-15 09:34:00,87.23,87.233,87.177,87.177,225800000.0
2009-06-15 09:35:00,87.181,87.181,87.125,87.125,225800000.0
2009-06-15 09:36:00,87.131,87.155,87.131,87.148,225800000.0
2009-06-15 09:37:00,87.149,87.191,87.149,87.188,225800000.0
2009-06-15 09:38:00,87.185,87.242,87.184,87.242,225800000.0
2009-06-15 09:39:00,87.237,87.255,87.198,87.2,225800000.0
2009-06-15 09:40:00,87.204,87.212,87.192,87.194,225800000.0
2009-06-15 09:41:00,87.192,87.192,87.169,87.18,225800000.0
2009-06-15 09:42:00,87.181,87.201,87.17,87.17,225800000.0
2009-06-15 09:43:00,87.172,87.195,87.154,87.173,225800000.0
2009-06-15 09:44:00,87.171,87.171,87.138,87.155,225800000.0
2009-06-15 09:45:00,87.153,87.161,87.138,87.14,225800000.0
2009-06-15 09:46:00,87.146,87.152,87.03,87.038,225800000.0
2009-06-15 09:47:00,87.037,87.039,87.0,87.021,225800000.0
2009-06-15 09:48:00,87.02,87.061,87.018,87.041,225800000.0
2009-06-15 09:49:00,87.043,87.078,87.043,87.07,225800000.0
2009-06-15 09:50:00,87.068,87.075,87.046,87.048,225800000.0
2009-06-15 09:51:00,87.051,87.066,87.051,87.055,225800000.0
2009-06-15 09:52:00,87.057,87.093,87.056,87.085,225800000.0
2009-06-15 09:53:00,87.087,87.093,87.06,87.081,225800000.0
2009-06-15 09:54:00,87.08,87.106,87.08,87.097,225800000.0
2009-06-15 09:55:00,87.103,87.109,87.075,87.099,225800000.0
2009-06-15 09:56:00,87.098,87.098,87.051,87.051,225800000.0
2009-06-15 09:57:00,87.05,87.053,87.021,87.024,225800000.0
2009-06-15 09:58:00,87.026,87.045,87.019,87.039,225800000.0
2009-06-15 09:59:00,87.038,87.044,86.788,86.809,225800000.0
2009-06-15 10:00:00,86.808,86.905,86.808,86.851,225800000.0
2009-06-15 10:01:00,86.857,86.909,86.857,86.891,225800000.0
2009-06-15 10:02:00,86.895,86.91,86.88,86.896,225800000.0
2009-06-15 10:03:00,86.893,86.932,86.892,86.913,225800000.0
2009-06-15 10:04:00,86.915,86.95,86.915,86.949,225800000.0
2009-06-15 10:05:00,86.951,86.972,86.95,86.969,225800000.0
2009-06-15 10:06:00,86.975,86.995,86.972,86.981,225800000.0
2009-06-15 10:07:00,86.982,86.993,86.948,86.948,225800000.0
2009-06-15 10:08:00,86.951,86.961,86.905,86.96,225800000.0
2009-06-15 10:09:00,86.961,86.964,86.942,86.956,225800000.0
2009-06-15 10:10:00,86.958,86.978,86.95,86.978,225800000.0
2009-06-15 10:11:00,86.981,87.0,86.977,86.995,225800000.0
2009-06-15 10:12:00,86.994,86.997,86.949,86.992,225800000.0
2009-06-15 10:13:00,86.988,87.009,86.988,87.001,225800000.0
2009-06-15 10:14:00,87.002,87.005,86.964,86.977,225800000.0
2009-06-15 10:15:00,86.98,87.007,86.98,87.0,225800000.0
2009-06-15 10:16:00,87.002,87.024,87.002,87.02,225800000.0
2009-06-15 10:17:00,87.019,87.107,87.017,87.089,225800000.0
2009-06-15 10:18:00,87.09,87.107,87.073,87.107,225800000.0
2009-06-15 10:19:00,87.108,87.118,87.084,87.091,225800000.0
2009-06-15 10:20:00,87.098,87.104,87.094,87.1,225800000.0
2009-06-15 10:21:00,87.097,87.112,87.095,87.098,225800000.0
2009-06-15 10:22:00,87.097,87.122,87.092,87.116,225800000.0
2009-06-15 10:23:00,87.118,87.13,87.102,87.121,225800000.0
2009-06-15 10:24:00,87.115,87.115,87.083,87.085,225800000.0
2009-06-15 10:25:00,87.083,87.09,87.074,87.09,225800000.0
2009-06-15 10:26:00,87.081,87.086,87.061,87.061,225800000.0
2009-06-15 10:27:00,87.06,87.063,87.052,87.063,225800000.0
2009-06-15 10:28:00,87.064,87.064,87.036,87.053,225800000.0
2009-06-15 10:29:00,87.049,87.065,87.042,87.064,225800000.0
2009-06-15 10:30:00,87.062,87.062,87.025,87.035,225800000.0
2009-06-15 10:31:00,87.036,87.042,87.004,87.004,225800000.0
2009-06-15 10:32:00,87.005,87.008,86.991,86.999,225800000.0
2009-06-15 10:33:00,86.998,86.998,86.95,86.95,225800000.0
2009-06-15 10:34:00,86.944,86.955,86.912,86.924,225800000.0
2009-06-15 10:35:00,86.923,86.97,86.919,86.962,225800000.0
2009-06-15 10:36:00,86.96,86.962,86.93,86.934,225800000.0
2009-06-15 10:37:00,86.936,86.965,86.935,86.96,225800000.0
2009-06-15 10:38:00,86.968,86.974,86.941,86.954,225800000.0
2009-06-15 10:39:00,86.953,86.96,86.938,86.954,225800000.0
2009-06-15 10:40:00,86.955,86.965,86.916,86.958,225800000.0
2009-06-15 10:41:00,86.959,86.959,86.912,86.952,225800000.0
2009-06-15 10:42:00,86.953,86.967,86.94,86.945,225800000.0
2009-06-15 10:43:00,86.943,86.963,86.917,86.941,225800000.0
2009-06-15 10:44:00,86.939,86.939,86.924,86.926,225800000.0
2009-06-15 10:45:00,86.929,86.934,86.911,86.914,225800000.0
2009-06-15 10:46:00,86.916,86.918,86.875,86.899,225800000.0
2009-06-15 10:47:00,86.898,86.929,86.897,86.929,225800000.0
2009-06-15 10:48:00,86.928,86.935,86.917,86.921,225800000.0
2009-06-15 10:49:00,86.922,86.927,86.893,86.894,225800000.0
2009-06-15 10:50:00,86.898,86.899,86.876,86.899,225800000.0
2009-06-15 10:51:00,86.894,86.908,86.847,86.847,225800000.0
2009-06-15 10:52:00,86.851,86.857,86.819,86.836,225800000.0
2009-06-15 10:53:00,86.837,86.85,86.829,86.829,225800000.0
2009-06-15 10:54:00,86.83,86.885,86.816,86.844,225800000.0
2009-06-15 10:55:00,86.84,86.867,86.834,86.849,225800000.0
2009-06-15 10:56:00,86.846,86.861,86.841,86.852,225800000.0
2009-06-15 10:57:00,86.849,86.858,86.819,86.82,225800000.0
2009-06-15 10:58:00,86.821,86.855,86.821,86.84,225800000.0
2009-06-15 10:59:00,86.839,86.875,86.834,86.875,225800000.0
2009-06-15 11:00:00,86.869,86.869,86.835,86.835,225800000.0
2009-06-15 11:01:00,86.834,86.835,86.805,86.811,225800000.0
2009-06-15 11:02:00,86.812,86.876,86.812,86.867,225800000.0
2009-06-15 11:03:00,86.864,86.884,86.852,86.878,225800000.0
2009-06-15 11:04:00,86.877,86.888,86.868,86.884,225800000.0
2009-06-15 11:05:00,86.88,86.88,86.854,86.857,225800000.0
2009-06-15 11:06:00,86.86,86.879,86.822,86.831,225800000.0
2009-06-15 11:07:00,86.824,86.832,86.818,86.826,225800000.0
2009-06-15 11:08:00,86.824,86.838,86.817,86.837,225800000.0
2009-06-15 11:09:00,86.839,86.864,86.831,86.864,225800000.0
2009-06-15 11:10:00,86.863,86.9,86.861,86.885,225800000.0
2009-06-15 11:11:00,86.887,86.933,86.887,86.933,225800000.0
2009-06-15 11:12:00,86.932,86.951,86.926,86.944,225800000.0
2009-06-15 11:13:00,86.946,86.946,86.876,86.889,225800000.0
2009-06-15 11:14:00,86.888,86.889,86.841,86.846,225800000.0
2009-06-15 11:15:00,86.838,86.845,86.802,86.83,225800000.0
2009-06-15 11:16:00,86.831,86.862,86.822,86.853,225800000.0
2009-06-15 11:17:00,86.851,86.864,86.84,86.853,225800000.0
2009-06-15 11:18:00,86.85,86.853,86.834,86.834,225800000.0
2009-06-15 11:19:00,86.838,86.838,86.781,86.781,225800000.0
2009-06-15 11:20:00,86.782,86.784,86.726,86.735,225800000.0
2009-06-15 11:21:00,86.732,86.785,86.701,86.736,225800000.0
2009-06-15 11:22:00,86.732,86.764,86.731,86.764,225800000.0
2009-06-15 11:23:00,86.76,86.76,86.736,86.741,225800000.0
2009-06-15 11:24:00,86.742,86.774,86.738,86.766,225800000.0
2009-06-15 11:25:00,86.765,86.78,86.752,86.78,225800000.0
2009-06-15 11:26:00,86.782,86.792,86.775,86.78,225800000.0
2009-06-15 11:27:00,86.777,86.787,86.768,86.774,225800000.0
2009-06-15 11:28:00,86.772,86.772,86.748,86.76,225800000.0
2009-06-15 11:29:00,86.761,86.762,86.753,86.76,225800000.0
2009-06-15 11:30:00,86.761,86.816,86.758,86.816,225800000.0
2009-06-15 11:31:00,86.822,86.847,86.822,86.834,225800000.0
2009-06-15 11:32:00,86.833,86.869,86.832,86.851,225800000.0
2009-06-15 11:33:00,86.855,86.864,86.847,86.85,225800000.0
2009-06-15 11:34:00,86.848,86.851,86.836,86.848,225800000.0
2009-06-15 11:35:00,86.844,86.847,86.828,86.833,225800000.0
2009-06-15 11:36:00,86.831,86.845,86.829,86.833,225800000.0
2009-06-15 11:37:00,86.835,86.836,86.824,86.829,225800000.0
2009-06-15 11:38:00,86.831,86.836,86.818,86.821,225800000.0
2009-06-15 11:39:00,86.823,86.831,86.792,86.812,225800000.0
2009-06-15 11:40:00,86.816,86.818,86.748,86.757,225800000.0
2009-06-15 11:41:00,86.756,86.772,86.742,86.747,225800000.0
2009-06-15 11:42:00,86.749,86.766,86.74,86.766,225800000.0
2009-06-15 11:43:00,86.768,86.77,86.761,86.766,225800000.0
2009-06-15 11:44:00,86.763,86.767,86.756,86.76,225800000.0
2009-06-15 11:45:00,86.762,86.81,86.762,86.798,225800000.0
2009-06-15 11:46:00,86.803,86.809,86.786,86.789,225800000.0
2009-06-15 11:47:00,86.787,86.833,86.787,86.829,225800000.0
2009-06-15 11:48:00,86.83,86.838,86.806,86.806,225800000.0
2009-06-15 11:49:00,86.807,86.833,86.807,86.833,225800000.0
2009-06-15 11:50:00,86.832,86.832,86.808,86.808,225800000.0
2009-06-15 11:51:00,86.806,86.807,86.764,86.765,225800000.0
2009-06-15 11:52:00,86.771,86.793,86.771,86.79,225800000.0
2009-06-15 11:53:00,86.793,86.818,86.793,86.808,225800000.0
2009-06-15 11:54:00,86.806,86.812,86.803,86.803,225800000.0
2009-06-15 11:55:00,86.806,86.829,86.803,86.826,225800000.0
2009-06-15 11:56:00,86.825,86.879,86.825,86.858,225800000.0
2009-06-15 11:57:00,86.859,86.873,86.846,86.873,225800000.0
2009-06-15 11:58:00,86.875,86.887,86.847,86.847,225800000.0
2009-06-15 11:59:00,86.848,86.853,86.805,86.808,225800000.0
2009-06-15 12:00:00,86.814,86.84,86.808,86.835,225800000.0
2009-06-15 12:01:00,86.834,86.842,86.824,86.834,225800000.0
2009-06-15 12:02:00,86.836,86.84,86.809,86.809,225800000.0
2009-06-15 12:03:00,86.81,86.811,86.761,86.761,225800000.0
2009-06-15 12:04:00,86.762,86.765,86.722,86.737,225800000.0
2009-06-15 12:05:00,86.738,86.775,86.73,86.767,225800000.0
2009-06-15 12:06:00,86.766,86.767,86.74,86.744,225800000.0
2009-06-15 12:07:00,86.746,86.746,86.701,86.713,225800000.0
2009-06-15 12:08:00,86.714,86.745,86.714,86.733,225800000.0
2009-06-15 12:09:00,86.734,86.775,86.732,86.775,225800000.0
2009-06-15 12:10:00,86.77,86.81,86.77,86.807,225800000.0
2009-06-15 12:11:00,86.804,86.809,86.787,86.793,225800000.0
2009-06-15 12:12:00,86.791,86.796,86.775,86.785,225800000.0
2009-06-15 12:13:00,86.787,86.821,86.787,86.817,225800000.0
2009-06-15 12:14:00,86.816,86.818,86.8,86.806,225800000.0
2009-06-15 12:15:00,86.805,86.809,86.792,86.797,225800000.0
2009-06-15 12:16:00,86.798,86.813,86.791,86.811,225800000.0
2009-06-15 12:17:00,86.812,86.825,86.811,86.825,225800000.0
2009-06-15 12:18:00,86.826,86.835,86.82,86.82,225800000.0
2009-06-15 12:19:00,86.819,86.83,86.812,86.823,225800000.0
2009-06-15 12:20:00,86.822,86.827,86.801,86.808,225800000.0
2009-06-15 12:21:00,86.811,86.818,86.785,86.799,225800000.0
2009-06-15 12:22:00,86.8,86.8,86.783,86.794,225800000.0
2009-06-15 12:23:00,86.795,86.805,86.794,86.795,225800000.0
2009-06-15 12:24:00,86.797,86.797,86.785,86.795,225800000.0
2009-06-15 12:25:00,86.792,86.817,86.792,86.804,225800000.0
2009-06-15 12:26:00,86.807,86.839,86.807,86.839,225800000.0
2009-06-15 12:27:00,86.838,86.86,86.833,86.86,225800000.0
2009-06-15 12:28:00,86.855,86.865,86.844,86.855,225800000.0
2009-06-15 12:29:00,86.856,86.856,86.844,86.847,225800000.0
2009-06-15 12:30:00,86.849,86.851,86.835,86.837,225800000.0
2009-06-15 12:31:00,86.841,86.848,86.829,86.833,225800000.0
2009-06-15 12:32:00,86.832,86.871,86.832,86.849,225800000.0
2009-06-15 12:33:00,86.85,86.86,86.848,86.855,225800000.0
2009-06-15 12:34:00,86.854,86.855,86.824,86.853,225800000.0
2009-06-15 12:35:00,86.845,86.858,86.83,86.84,225800000.0
2009-06-15 12:36:00,86.839,86.842,86.833,86.833,225800000.0
2009-06-15 12:37:00,86.834,86.854,86.834,86.854,225800000.0
2009-06-15 12:38:00,86.861,86.868,86.853,86.856,225800000.0
2009-06-15 12:39:00,86.862,86.893,86.862,86.893,225800000.0
2009-06-15 12:40:00,86.892,86.911,86.885,86.907,225800000.0
2009-06-15 12:41:00,86.908,86.947,86.908,86.915,225800000.0
2009-06-15 12:42:00,86.917,86.917,86.895,86.912,225800000.0
2009-06-15 12:43:00,86.911,86.926,86.908,86.925,225800000.0
2009-06-15 12:44:00,86.926,86.938,86.905,86.906,225800000.0
2009-06-15 12:45:00,86.905,86.936,86.903,86.923,225800000.0
2009-06-15 12:46:00,86.922,86.922,86.905,86.906,225800000.0
2009-06-15 12:47:00,86.911,86.924,86.906,86.924,225800000.0
2009-06-15 12:48:00,86.921,86.936,86.915,86.922,225800000.0
2009-06-15 12:49:00,86.914,86.931,86.89,86.917,225800000.0
2009-06-15 12:50:00,86.921,86.921,86.893,86.898,225800000.0
2009-06-15 12:51:00,86.897,86.918,86.897,86.918,225800000.0
2009-06-15 12:52:00,86.916,86.919,86.904,86.914,225800000.0
2009-06-15 12:53:00,86.915,86.929,86.887,86.894,225800000.0
2009-06-15 12:54:00,86.895,86.899,86.882,86.895,225800000.0
2009-06-15 12:55:00,86.891,86.891,86.808,86.808,225800000.0
2009-06-15 12:56:00,86.805,86.823,86.805,86.823,225800000.0
2009-06-15 12:57:00,86.821,86.821,86.76,86.796,225800000.0
2009-06-15 12:58:00,86.797,86.845,86.794,86.845,225800000.0
2009-06-15 12:59:00,86.842,86.842,86.813,86.826,225800000.0
2009-06-15 13:00:00,86.828,86.829,86.819,86.824,225800000.0
2009-06-15 13:01:00,86.83,86.834,86.797,86.8,225800000.0
2009-06-15 13:02:00,86.799,86.809,86.76,86.774,225800000.0
2009-06-15 13:03:00,86.773,86.822,86.764,86.817,225800000.0
2009-06-15 13:04:00,86.818,86.821,86.81,86.819,225800000.0
2009-06-15 13:05:00,86.816,86.817,86.775,86.792,225800000.0
2009-06-15 13:06:00,86.793,86.794,86.76,86.784,225800000.0
2009-06-15 13:07:00,86.785,86.807,86.78,86.8,225800000.0
2009-06-15 13:08:00,86.803,86.804,86.79,86.799,225800000.0
2009-06-15 13:09:00,86.8,86.82,86.795,86.808,225800000.0
2009-06-15 13:10:00,86.801,86.844,86.794,86.844,225800000.0
2009-06-15 13:11:00,86.835,86.842,86.815,86.815,225800000.0
2009-06-15 13:12:00,86.819,86.853,86.797,86.851,225800000.0
2009-06-15 13:13:00,86.849,86.88,86.836,86.836,225800000.0
2009-06-15 13:14:00,86.835,86.898,86.827,86.848,225800000.0
2009-06-15 13:15:00,86.846,86.85,86.823,86.824,225800000.0
2009-06-15 13:16:00,86.826,86.852,86.822,86.847,225800000.0
2009-06-15 13:17:00,86.848,86.857,86.842,86.848,225800000.0
2009-06-15 13:18:00,86.846,86.868,86.846,86.85,225800000.0
2009-06-15 13:19:00,86.852,86.863,86.837,86.86,225800000.0
2009-06-15 13:20:00,86.858,86.871,86.854,86.854,225800000.0
2009-06-15 13:21:00,86.858,86.863,86.834,86.836,225800000.0
2009-06-15 13:22:00,86.838,86.843,86.818,86.828,225800000.0
2009-06-15 13:23:00,86.823,86.846,86.821,86.823,225800000.0
2009-06-15 13:24:00,86.825,86.825,86.795,86.808,225800000.0
2009-06-15 13:25:00,86.806,86.823,86.801,86.806,225800000.0
2009-06-15 13:26:00,86.804,86.821,86.795,86.796,225800000.0
2009-06-15 13:27:00,86.797,86.808,86.728,86.735,225800000.0
2009-06-15 13:28:00,86.734,86.763,86.734,86.737,225800000.0
2009-06-15 13:29:00,86.74,86.747,86.697,86.698,225800000.0
2009-06-15 13:30:00,86.699,86.739,86.689,86.723,225800000.0
2009-06-15 13:31:00,86.722,86.74,86.718,86.739,225800000.0
2009-06-15 13:32:00,86.74,86.788,86.738,86.785,225800000.0
2009-06-15 13:33:00,86.782,86.857,86.779,86.857,225800000.0
2009-06-15 13:34:00,86.852,86.869,86.84,86.869,225800000.0
2009-06-15 13:35:00,86.87,86.886,86.864,86.882,225800000.0
2009-06-15 13:36:00,86.88,86.922,86.87,86.904,225800000.0
2009-06-15 13:37:00,86.909,86.909,86.862,86.865,225800000.0
2009-06-15 13:38:00,86.867,86.881,86.861,86.871,225800000.0
2009-06-15 13:39:00,86.869,86.87,86.803,86.803,225800000.0
2009-06-15 13:40:00,86.802,86.806,86.781,86.803,225800000.0
2009-06-15 13:41:00,86.806,86.814,86.802,86.807,225800000.0
2009-06-15 13:42:00,86.809,86.813,86.798,86.8,225800000.0
2009-06-15 13:43:00,86.797,86.804,86.776,86.779,225800000.0
2009-06-15 13:44:00,86.78,86.799,86.778,86.792,225800000.0
2009-06-15 13:45:00,86.793,86.805,86.782,86.782,225800000.0
2009-06-15 13:46:00,86.78,86.781,86.774,86.778,225800000.0
2009-06-15 13:47:00,86.779,86.789,86.767,86.789,225800000.0
2009-06-15 13:48:00,86.788,86.809,86.784,86.791,225800000.0
2009-06-15 13:49:00,86.789,86.8,86.78,86.8,225800000.0
2009-06-15 13:50:00,86.802,86.802,86.755,86.783,225800000.0
2009-06-15 13:51:00,86.781,86.781,86.734,86.734,225800000.0
2009-06-15 13:52:00,86.735,86.748,86.733,86.747,225800000.0
2009-06-15 13:53:00,86.748,86.796,86.748,86.792,225800000.0
2009-06-15 13:54:00,86.788,86.82,86.78,86.819,225800000.0
2009-06-15 13:55:00,86.813,86.813,86.78,86.781,225800000.0
2009-06-15 13:56:00,86.784,86.79,86.761,86.768,225800000.0
2009-06-15 13:57:00,86.767,86.767,86.744,86.745,225800000.0
2009-06-15 13:58:00,86.739,86.739,86.703,86.712,225800000.0
2009-06-15 13:59:00,86.711,86.729,86.64,86.655,225800000.0
2009-06-15 14:00:00,86.646,86.674,86.639,86.665,225800000.0
2009-06-15 14:01:00,86.668,86.681,86.656,86.659,225800000.0
2009-06-15 14:02:00,86.655,86.662,86.638,86.642,225800000.0
2009-06-15 14:03:00,86.644,86.652,86.602,86.62,225800000.0
2009-06-15 14:04:00,86.621,86.625,86.615,86.623,225800000.0
2009-06-15 14:05:00,86.618,86.618,86.559,86.577,225800000.0
2009-06-15 14:06:00,86.576,86.607,86.563,86.596,225800000.0
2009-06-15 14:07:00,86.601,86.634,86.592,86.63,225800000.0
2009-06-15 14:08:00,86.624,86.647,86.615,86.618,225800000.0
2009-06-15 14:09:00,86.614,86.676,86.608,86.672,225800000.0
2009-06-15 14:10:00,86.673,86.702,86.659,86.675,225800000.0
2009-06-15 14:11:00,86.673,86.732,86.669,86.732,225800000.0
2009-06-15 14:12:00,86.733,86.734,86.689,86.699,225800000.0
2009-06-15 14:13:00,86.701,86.766,86.7,86.761,225800000.0
2009-06-15 14:14:00,86.76,86.765,86.717,86.719,225800000.0
2009-06-15 14:15:00,86.717,86.752,86.688,86.69,225800000.0
2009-06-15 14:16:00,86.691,86.726,86.689,86.704,225800000.0
2009-06-15 14:17:00,86.703,86.724,86.692,86.723,225800000.0
2009-06-15 14:18:00,86.721,86.724,86.713,86.722,225800000.0
2009-06-15 14:19:00,86.725,86.773,86.714,86.773,225800000.0
2009-06-15 14:20:00,86.77,86.801,86.762,86.777,225800000.0
2009-06-15 14:21:00,86.776,86.792,86.758,86.792,225800000.0
2009-06-15 14:22:00,86.793,86.828,86.793,86.827,225800000.0
2009-06-15 14:23:00,86.828,86.86,86.817,86.829,225800000.0
2009-06-15 14:24:00,86.828,86.927,86.817,86.908,225800000.0
2009-06-15 14:25:00,86.909,86.958,86.899,86.934,225800000.0
2009-06-15 14:26:00,86.935,86.951,86.904,86.93,225800000.0
2009-06-15 14:27:00,86.927,86.929,86.898,86.911,225800000.0
2009-06-15 14:28:00,86.91,86.987,86.91,86.974,225800000.0
2009-06-15 14:29:00,86.972,86.98,86.952,86.978,225800000.0
2009-06-15 14:30:00,86.979,86.982,86.815,86.838,225800000.0
2009-06-15 14:31:00,86.842,86.874,86.813,86.813,225800000.0
2009-06-15 14:32:00,86.811,86.813,86.791,86.803,225800000.0
2009-06-15 14:33:00,86.802,86.821,86.787,86.802,225800000.0
2009-06-15 14:34:00,86.801,86.801,86.739,86.785,225800000.0
2009-06-15 14:35:00,86.784,86.817,86.773,86.813,225800000.0
2009-06-15 14:36:00,86.814,86.824,86.793,86.793,225800000.0
2009-06-15 14:37:00,86.796,86.799,86.776,86.782,225800000.0
2009-06-15 14:38:00,86.781,86.788,86.756,86.772,225800000.0
2009-06-15 14:39:00,86.773,86.832,86.773,86.823,225800000.0
2009-06-15 14:40:00,86.825,86.837,86.812,86.816,225800000.0
2009-06-15 14:41:00,86.817,86.838,86.813,86.835,225800000.0
2009-06-15 14:42:00,86.836,86.883,86.833,86.872,225800000.0
2009-06-15 14:43:00,86.871,86.918,86.866,86.9,225800000.0
2009-06-15 14:44:00,86.899,86.9,86.878,86.888,225800000.0
2009-06-15 14:45:00,86.89,86.949,86.89,86.939,225800000.0
2009-06-15 14:46:00,86.938,86.986,86.932,86.985,225800000.0
2009-06-15 14:47:00,86.984,87.035,86.97,87.02,225800000.0
2009-06-15 14:48:00,87.019,87.108,87.006,87.083,225800000.0
2009-06-15 14:49:00,87.093,87.109,87.001,87.021,225800000.0
2009-06-15 14:50:00,87.019,87.049,87.011,87.049,225800000.0
2009-06-15 14:51:00,87.047,87.088,87.04,87.058,225800000.0
2009-06-15 14:52:00,87.06,87.072,87.047,87.057,225800000.0
2009-06-15 14:53:00,87.053,87.057,87.016,87.021,225800000.0
2009-06-15 14:54:00,87.023,87.029,87.01,87.017,225800000.0
2009-06-15 14:55:00,87.019,87.033,87.008,87.009,225800000.0
2009-06-15 14:56:00,87.003,87.019,87.002,87.016,225800000.0
2009-06-15 14:57:00,87.017,87.034,86.998,87.017,225800000.0
2009-06-15 14:58:00,87.02,87.029,87.0,87.007,225800000.0
2009-06-15 14:59:00,87.006,87.007,86.967,86.967,225800000.0
2009-06-15 15:00:00,86.964,86.981,86.9,86.9,225800000.0
2009-06-15 15:01:00,86.894,86.919,86.887,86.917,225800000.0
2009-06-15 15:02:00,86.919,86.926,86.868,86.877,225800000.0
2009-06-15 15:03:00,86.876,86.893,86.83,86.847,225800000.0
2009-06-15 15:04:00,86.846,86.85,86.812,86.849,225800000.0
2009-06-15 15:05:00,86.843,86.848,86.784,86.8,225800000.0
2009-06-15 15:06:00,86.799,86.815,86.754,86.759,225800000.0
2009-06-15 15:07:00,86.76,86.767,86.731,86.738,225800000.0
2009-06-15 15:08:00,86.739,86.756,86.721,86.747,225800000.0
2009-06-15 15:09:00,86.748,86.768,86.747,86.768,225800000.0
2009-06-15 15:10:00,86.769,86.795,86.756,86.777,225800000.0
2009-06-15 15:11:00,86.778,86.812,86.774,86.812,225800000.0
2009-06-15 15:12:00,86.813,86.916,86.811,86.914,225800000.0
2009-06-15 15:13:00,86.916,86.922,86.882,86.887,225800000.0
2009-06-15 15:14:00,86.886,86.886,86.821,86.863,225800000.0
2009-06-15 15:15:00,86.862,86.897,86.858,86.896,225800000.0
2009-06-15 15:16:00,86.897,86.9,86.86,86.889,225800000.0
2009-06-15 15:17:00,86.888,86.911,86.852,86.909,225800000.0
2009-06-15 15:18:00,86.911,86.927,86.867,86.873,225800000.0
2009-06-15 15:19:00,86.874,86.927,86.862,86.92,225800000.0
2009-06-15 15:20:00,86.918,86.973,86.915,86.973,225800000.0
2009-06-15 15:21:00,86.981,87.0,86.939,86.944,225800000.0
2009-06-15 15:22:00,86.943,86.956,86.931,86.951,225800000.0
2009-06-15 15:23:00,86.947,86.967,86.943,86.948,225800000.0
2009-06-15 15:24:00,86.949,86.949,86.888,86.9,225800000.0
2009-06-15 15:25:00,86.901,86.948,86.885,86.92,225800000.0
2009-06-15 15:26:00,86.921,86.951,86.899,86.915,225800000.0
2009-06-15 15:27:00,86.916,86.931,86.912,86.917,225800000.0
2009-06-15 15:28:00,86.919,86.966,86.918,86.959,225800000.0
2009-06-15 15:29:00,86.956,86.97,86.95,86.97,225800000.0
2009-06-15 15:30:00,86.969,86.976,86.954,86.966,225800000.0
2009-06-15 15:31:00,86.967,86.967,86.883,86.883,225800000.0
2009-06-15 15:32:00,86.877,86.893,86.863,86.872,225800000.0
2009-06-15 15:33:00,86.875,86.887,86.834,86.836,225800000.0
2009-06-15 15:34:00,86.835,86.857,86.818,86.818,225800000.0
2009-06-15 15:35:00,86.824,86.838,86.74,86.757,225800000.0
2009-06-15 15:36:00,86.758,86.762,86.711,86.715,225800000.0
2009-06-15 15:37:00,86.716,86.751,86.702,86.704,225800000.0
2009-06-15 15:38:00,86.702,86.737,86.692,86.734,225800000.0
2009-06-15 15:39:00,86.731,86.746,86.703,86.72,225800000.0
2009-06-15 15:40:00,86.717,86.739,86.716,86.723,225800000.0
2009-06-15 15:41:00,86.726,86.736,86.722,86.731,225800000.0
2009-06-15 15:42:00,86.729,86.747,86.716,86.731,225800000.0
2009-06-15 15:43:00,86.732,86.798,86.732,86.785,225800000.0
2009-06-15 15:44:00,86.786,86.825,86.777,86.813,225800000.0
2009-06-15 15:45:00,86.815,86.815,86.761,86.773,225800000.0
2009-06-15 15:46:00,86.77,86.806,86.718,86.746,225800000.0
2009-06-15 15:47:00,86.743,86.748,86.703,86.726,225800000.0
2009-06-15 15:48:00,86.725,86.726,86.687,86.688,225800000.0
2009-06-15 15:49:00,86.686,86.694,86.651,86.657,225800000.0
2009-06-15 15:50:00,86.655,86.666,86.632,86.666,225800000.0
2009-06-15 15:51:00,86.664,86.664,86.585,86.588,225800000.0
2009-06-15 15:52:00,86.586,86.59,86.522,86.522,225800000.0
2009-06-15 15:53:00,86.526,86.595,86.522,86.589,225800000.0
2009-06-15 15:54:00,86.583,86.609,86.579,86.584,225800000.0
2009-06-15 15:55:00,86.585,86.598,86.558,86.595,225800000.0
2009-06-15 15:56:00,86.593,86.614,86.579,86.605,225800000.0
2009-06-15 15:57:00,86.604,86.634,86.581,86.626,225800000.0
2009-06-15 15:58:00,86.623,86.656,86.607,86.656,225800000.0
2009-06-15 15:59:00,86.657,86.682,86.649,86.659,225800000.0
2009-06-15 16:00:00,86.66,86.67,86.599,86.614,225800000.0
2009-06-15 16:01:00,86.615,86.63,86.594,86.63,225800000.0
2009-06-15 16:02:00,86.629,86.66,86.584,86.61,225800000.0
2009-06-15 16:03:00,86.608,86.66,86.589,86.66,225800000.0
2009-06-15 16:04:00,86.659,86.668,86.617,86.617,225800000.0
2009-06-15 16:05:00,86.615,86.623,86.581,86.588,225800000.0
2009-06-15 16:06:00,86.586,86.592,86.545,86.568,225800000.0
2009-06-15 16:07:00,86.567,86.644,86.566,86.644,225800000.0
2009-06-15 16:08:00,86.643,86.686,86.632,86.684,225800000.0
2009-06-15 16:09:00,86.685,86.744,86.641,86.731,225800000.0
2009-06-15 16:10:00,86.732,86.784,86.732,86.756,225800000.0
2009-06-15 16:11:00,86.755,86.78,86.724,86.745,225800000.0
2009-06-15 16:12:00,86.741,86.754,86.729,86.752,225800000.0
2009-06-15 16:13:00,86.753,86.791,86.753,86.773,225800000.0
2009-06-15 16:14:00,86.775,86.796,86.733,86.74,225800000.0
2009-06-15 16:15:00,86.738,86.791,86.712,86.767,225800000.0
2009-06-15 16:16:00,86.768,86.79,86.75,86.75,225800000.0
2009-06-15 16:17:00,86.744,86.751,86.721,86.726,225800000.0
2009-06-15 16:18:00,86.727,86.734,86.72,86.722,225800000.0
2009-06-15 16:19:00,86.723,86.732,86.701,86.714,225800000.0
2009-06-15 16:20:00,86.713,86.719,86.689,86.715,225800000.0
2009-06-15 16:21:00,86.717,86.748,86.717,86.723,225800000.0
2009-06-15 16:22:00,86.721,86.76,86.72,86.753,225800000.0
2009-06-15 16:23:00,86.752,86.794,86.746,86.756,225800000.0
2009-06-15 16:24:00,86.75,86.782,86.747,86.766,225800000.0
2009-06-15 16:25:00,86.765,86.79,86.749,86.763,225800000.0
2009-06-15 16:26:00,86.764,86.77,86.647,86.649,225800000.0
2009-06-15 16:27:00,86.643,86.678,86.623,86.629,225800000.0
2009-06-15 16:28:00,86.628,86.694,86.626,86.67,225800000.0
2009-06-15 16:29:00,86.669,86.695,86.657,86.686,225800000.0
2009-06-15 16:30:00,86.687,86.687,86.545,86.545,225800000.0
2009-06-15 16:31:00,86.546,86.575,86.54,86.568,225800000.0
2009-06-15 16:32:00,86.565,86.602,86.554,86.589,225800000.0
2009-06-15 16:33:00,86.59,86.594,86.55,86.556,225800000.0
2009-06-15 16:34:00,86.555,86.559,86.495,86.523,225800000.0
2009-06-15 16:35:00,86.522,86.534,86.486,86.486,225800000.0
2009-06-15 16:36:00,86.487,86.487,86.449,86.466,225800000.0
2009-06-15 16:37:00,86.461,86.531,86.451,86.53,225800000.0
2009-06-15 16:38:00,86.532,86.588,86.516,86.557,225800000.0
2009-06-15 16:39:00,86.551,86.551,86.433,86.481,225800000.0
2009-06-15 16:40:00,86.483,86.527,86.469,86.496,225800000.0
2009-06-15 16:41:00,86.494,86.52,86.474,86.52,225800000.0
2009-06-15 16:42:00,86.518,86.536,86.505,86.512,225800000.0
2009-06-15 16:43:00,86.511,86.53,86.489,86.526,225800000.0
2009-06-15 16:44:00,86.524,86.525,86.468,86.479,225800000.0
2009-06-15 16:45:00,86.48,86.498,86.459,86.473,225800000.0
2009-06-15 16:46:00,86.475,86.496,86.464,86.486,225800000.0
2009-06-15 16:47:00,86.481,86.511,86.472,86.505,225800000.0
2009-06-15 16:48:00,86.511,86.547,86.507,86.524,225800000.0
2009-06-15 16:49:00,86.527,86.545,86.511,86.521,225800000.0
2009-06-15 16:50:00,86.523,86.523,86.484,86.507,225800000.0
2009-06-15 16:51:00,86.506,86.537,86.506,86.511,225800000.0
2009-06-15 16:52:00,86.515,86.559,86.514,86.555,225800000.0
2009-06-15 16:53:00,86.558,86.599,86.554,86.582,225800000.0
2009-06-15 16:54:00,86.583,86.585,86.551,86.58,225800000.0
2009-06-15 16:55:00,86.578,86.595,86.568,86.583,225800000.0
2009-06-15 16:56:00,86.585,86.599,86.558,86.56,225800000.0
2009-06-15 16:57:00,86.559,86.572,86.534,86.545,225800000.0
2009-06-15 16:58:00,86.538,86.567,86.537,86.542,225800000.0
2009-06-15 16:59:00,86.539,86.55,86.477,86.51,225800000.0
2009-06-15 17:00:00,86.512,86.529,86.467,86.505,225800000.0
2009-06-15 17:01:00,86.507,86.534,86.41,86.467,225800000.0
2009-06-15 17:02:00,86.465,86.479,86.441,86.458,225800000.0
2009-06-15 17:03:00,86.454,86.464,86.392,86.392,225800000.0
2009-06-15 17:04:00,86.391,86.391,86.339,86.355,225800000.0
2009-06-15 17:05:00,86.363,86.372,86.326,86.337,225800000.0
2009-06-15 17:06:00,86.334,86.361,86.319,86.328,225800000.0
2009-06-15 17:07:00,86.33,86.376,86.323,86.372,225800000.0
2009-06-15 17:08:00,86.371,86.4,86.35,86.386,225800000.0
2009-06-15 17:09:00,86.388,86.413,86.372,86.379,225800000.0
2009-06-15 17:10:00,86.378,86.381,86.325,86.333,225800000.0
2009-06-15 17:11:00,86.331,86.344,86.317,86.328,225800000.0
2009-06-15 17:12:00,86.329,86.387,86.321,86.386,225800000.0
2009-06-15 17:13:00,86.388,86.423,86.385,86.411,225800000.0
2009-06-15 17:14:00,86.414,86.415,86.377,86.402,225800000.0
2009-06-15 17:15:00,86.401,86.401,86.361,86.374,225800000.0
2009-06-15 17:16:00,86.375,86.414,86.366,86.412,225800000.0
2009-06-15 17:17:00,86.41,86.427,86.317,86.318,225800000.0
2009-06-15 17:18:00,86.319,86.339,86.304,86.324,225800000.0
2009-06-15 17:19:00,86.325,86.329,86.201,86.229,225800000.0
2009-06-15 17:20:00,86.231,86.243,86.151,86.151,225800000.0
2009-06-15 17:21:00,86.145,86.149,86.051,86.084,225800000.0
2009-06-15 17:22:00,86.082,86.083,86.047,86.067,225800000.0
2009-06-15 17:23:00,86.068,86.121,86.058,86.12,225800000.0
2009-06-15 17:24:00,86.121,86.128,86.108,86.119,225800000.0
2009-06-15 17:25:00,86.116,86.153,86.106,86.153,225800000.0
2009-06-15 17:26:00,86.156,86.192,86.149,86.187,225800000.0
2009-06-15 17:27:00,86.193,86.193,86.159,86.171,225800000.0
2009-06-15 17:28:00,86.17,86.205,86.146,86.188,225800000.0
2009-06-15 17:29:00,86.187,86.217,86.17,86.181,225800000.0
2009-06-15 17:30:00,86.18,86.18,86.15,86.169,225800000.0
2009-06-15 17:31:00,86.171,86.173,86.133,86.146,225800000.0
2009-06-15 17:32:00,86.147,86.207,86.147,86.203,225800000.0
2009-06-15 17:33:00,86.201,86.202,86.142,86.165,225800000.0
2009-06-15 17:34:00,86.164,86.178,86.146,86.149,225800000.0
2009-06-15 17:35:00,86.151,86.151,86.121,86.131,225800000.0
2009-06-15 17:36:00,86.129,86.144,86.092,86.141,225800000.0
2009-06-15 17:37:00,86.14,86.175,86.128,86.175,225800000.0
2009-06-15 17:38:00,86.179,86.229,86.169,86.169,225800000.0
2009-06-15 17:39:00,86.17,86.175,86.13,86.135,225800000.0
2009-06-15 17:40:00,86.137,86.181,86.137,86.18,225800000.0
2009-06-15 17:41:00,86.182,86.187,86.157,86.177,225800000.0
2009-06-15 17:42:00,86.179,86.222,86.179,86.215,225800000.0
2009-06-15 17:43:00,86.216,86.259,86.216,86.233,225800000.0
2009-06-15 17:44:00,86.231,86.278,86.227,86.256,225800000.0
2009-06-15 17:45:00,86.257,86.3,86.252,86.29,225800000.0
2009-06-15 17:46:00,86.284,86.292,86.272,86.289,225800000.0
2009-06-15 17:47:00,86.29,86.292,86.267,86.267,225800000.0
2009-06-15 17:48:00,86.265,86.328,86.264,86.309,225800000.0
2009-06-15 17:49:00,86.311,86.311,86.255,86.296,225800000.0
2009-06-15 17:50:00,86.301,86.323,86.287,86.288,225800000.0
2009-06-15 17:51:00,86.289,86.327,86.284,86.316,225800000.0
2009-06-15 17:52:00,86.317,86.337,86.198,86.198,225800000.0
2009-06-15 17:53:00,86.2,86.23,86.19,86.228,225800000.0
2009-06-15 17:54:00,86.227,86.317,86.224,86.289,225800000.0
2009-06-15 17:55:00,86.291,86.336,86.277,86.32,225800000.0
2009-06-15 17:56:00,86.318,86.319,86.283,86.31,225800000.0
2009-06-15 17:57:00,86.311,86.324,86.298,86.311,225800000.0
2009-06-15 17:58:00,86.312,86.385,86.309,86.365,225800000.0
2009-06-15 17:59:00,86.366,86.441,86.365,86.429,225800000.0
2009-06-15 18:00:00,86.43,86.463,86.425,86.445,225800000.0
2009-06-15 18:01:00,86.441,86.444,86.429,86.437,225800000.0
2009-06-15 18:02:00,86.434,86.45,86.415,86.45,225800000.0
2009-06-15 18:03:00,86.455,86.459,86.416,86.432,225800000.0
2009-06-15 18:04:00,86.427,86.433,86.368,86.368,225800000.0
2009-06-15 18:05:00,86.369,86.392,86.36,86.386,225800000.0
2009-06-15 18:06:00,86.385,86.385,86.331,86.333,225800000.0
2009-06-15 18:07:00,86.335,86.344,86.281,86.325,225800000.0
2009-06-15 18:08:00,86.323,86.343,86.247,86.247,225800000.0
2009-06-15 18:09:00,86.249,86.274,86.234,86.234,225800000.0
2009-06-15 18:10:00,86.235,86.256,86.219,86.256,225800000.0
2009-06-15 18:11:00,86.253,86.259,86.219,86.239,225800000.0
2009-06-15 18:12:00,86.238,86.246,86.209,86.223,225800000.0
2009-06-15 18:13:00,86.224,86.252,86.221,86.252,225800000.0
2009-06-15 18:14:00,86.247,86.263,86.23,86.232,225800000.0
2009-06-15 18:15:00,86.234,86.29,86.234,86.262,225800000.0
2009-06-15 18:16:00,86.264,86.294,86.261,86.28,225800000.0
2009-06-15 18:17:00,86.282,86.285,86.241,86.251,225800000.0
2009-06-15 18:18:00,86.252,86.253,86.209,86.221,225800000.0
2009-06-15 18:19:00,86.222,86.225,86.201,86.219,225800000.0
2009-06-15 18:20:00,86.214,86.235,86.202,86.231,225800000.0
2009-06-15 18:21:00,86.237,86.286,86.237,86.277,225800000.0
2009-06-15 18:22:00,86.28,86.284,86.238,86.238,225800000.0
2009-06-15 18:23:00,86.239,86.239,86.193,86.2,225800000.0
2009-06-15 18:24:00,86.199,86.223,86.177,86.183,225800000.0
2009-06-15 18:25:00,86.185,86.2,86.175,86.19,225800000.0
2009-06-15 18:26:00,86.192,86.215,86.19,86.208,225800000.0
2009-06-15 18:27:00,86.209,86.214,86.182,86.211,225800000.0
2009-06-15 18:28:00,86.208,86.244,86.187,86.191,225800000.0
2009-06-15 18:29:00,86.187,86.218,86.166,86.214,225800000.0
2009-06-15 18:30:00,86.215,86.236,86.215,86.232,225800000.0
2009-06-15 18:31:00,86.233,86.324,86.232,86.323,225800000.0
2009-06-15 18:32:00,86.318,86.318,86.308,86.311,225800000.0
2009-06-15 18:33:00,86.309,86.316,86.287,86.3,225800000.0
2009-06-15 18:34:00,86.298,86.312,86.292,86.309,225800000.0
2009-06-15 18:35:00,86.31,86.351,86.309,86.347,225800000.0
2009-06-15 18:36:00,86.344,86.359,86.32,86.349,225800000.0
2009-06-15 18:37:00,86.346,86.35,86.329,86.332,225800000.0
2009-06-15 18:38:00,86.331,86.332,86.303,86.317,225800000.0
2009-06-15 18:39:00,86.314,86.317,86.286,86.314,225800000.0
2009-06-15 18:40:00,86.313,86.313,86.287,86.29,225800000.0
2009-06-15 18:41:00,86.289,86.304,86.286,86.299,225800000.0
2009-06-15 18:42:00,86.296,86.296,86.267,86.272,225800000.0
2009-06-15 18:43:00,86.273,86.296,86.273,86.296,225800000.0
2009-06-15 18:44:00,86.297,86.312,86.285,86.288,225800000.0
2009-06-15 18:45:00,86.289,86.291,86.272,86.275,225800000.0
2009-06-15 18:46:00,86.281,86.295,86.281,86.288,225800000.0
2009-06-15 18:47:00,86.291,86.299,86.286,86.287,225800000.0
2009-06-15 18:48:00,86.286,86.289,86.269,86.273,225800000.0
2009-06-15 18:49:00,86.274,86.292,86.253,86.29,225800000.0
2009-06-15 18:50:00,86.288,86.317,86.26,86.316,225800000.0
2009-06-15 18:51:00,86.317,86.335,86.314,86.332,225800000.0
2009-06-15 18:52:00,86.334,86.337,86.316,86.317,225800000.0
2009-06-15 18:53:00,86.32,86.321,86.291,86.293,225800000.0
2009-06-15 18:54:00,86.296,86.335,86.293,86.315,225800000.0
2009-06-15 18:55:00,86.316,86.321,86.309,86.318,225800000.0
2009-06-15 18:56:00,86.317,86.317,86.277,86.309,225800000.0
2009-06-15 18:57:00,86.308,86.318,86.296,86.314,225800000.0
2009-06-15 18:58:00,86.311,86.333,86.311,86.333,225800000.0
2009-06-15 18:59:00,86.334,86.364,86.33,86.359,225800000.0
2009-06-15 19:00:00,86.358,86.364,86.307,86.339,225800000.0
2009-06-15 19:01:00,86.34,86.34,86.311,86.315,225800000.0
2009-06-15 19:02:00,86.309,86.316,86.281,86.29,225800000.0
2009-06-15 19:03:00,86.289,86.309,86.272,86.309,225800000.0
2009-06-15 19:04:00,86.311,86.317,86.286,86.294,225800000.0
2009-06-15 19:05:00,86.292,86.293,86.244,86.255,225800000.0
2009-06-15 19:06:00,86.254,86.268,86.235,86.238,225800000.0
2009-06-15 19:07:00,86.232,86.235,86.2,86.21,225800000.0
2009-06-15 19:08:00,86.211,86.253,86.211,86.239,225800000.0
2009-06-15 19:09:00,86.236,86.266,86.236,86.253,225800000.0
2009-06-15 19:10:00,86.248,86.248,86.227,86.244,225800000.0
2009-06-15 19:11:00,86.243,86.248,86.23,86.243,225800000.0
2009-06-15 19:12:00,86.244,86.257,86.23,86.237,225800000.0
2009-06-15 19:13:00,86.238,86.265,86.234,86.246,225800000.0
2009-06-15 19:14:00,86.244,86.25,86.236,86.237,225800000.0
2009-06-15 19:15:00,86.238,86.251,86.218,86.225,225800000.0
2009-06-15 19:16:00,86.226,86.23,86.201,86.21,225800000.0
2009-06-15 19:17:00,86.209,86.216,86.199,86.216,225800000.0
2009-06-15 19:18:00,86.223,86.232,86.219,86.222,225800000.0
2009-06-15 19:19:00,86.221,86.221,86.162,86.171,225800000.0
2009-06-15 19:20:00,86.17,86.187,86.17,86.186,225800000.0
2009-06-15 19:21:00,86.181,86.199,86.178,86.198,225800000.0
2009-06-15 19:22:00,86.197,86.216,86.196,86.203,225800000.0
2009-06-15 19:23:00,86.204,86.207,86.201,86.207,225800000.0
2009-06-15 19:24:00,86.208,86.216,86.207,86.212,225800000.0
2009-06-15 19:25:00,86.211,86.212,86.206,86.206,225800000.0
2009-06-15 19:26:00,86.207,86.218,86.201,86.218,225800000.0
2009-06-15 19:27:00,86.221,86.229,86.15,86.153,225800000.0
2009-06-15 19:28:00,86.152,86.164,86.145,86.147,225800000.0
2009-06-15 19:29:00,86.148,86.159,86.145,86.159,225800000.0
2009-06-15 19:30:00,86.157,86.159,86.101,86.11,225800000.0
2009-06-15 19:31:00,86.102,86.127,86.098,86.101,225800000.0
2009-06-15 19:32:00,86.103,86.114,86.081,86.084,225800000.0
2009-06-15 19:33:00,86.083,86.094,86.064,86.078,225800000.0
2009-06-15 19:34:00,86.079,86.1,86.068,86.09,225800000.0
2009-06-15 19:35:00,86.091,86.092,86.051,86.051,225800000.0
2009-06-15 19:36:00,86.052,86.052,85.996,85.996,225800000.0
2009-06-15 19:37:00,85.997,86.009,85.975,85.975,225800000.0
2009-06-15 19:38:00,85.974,86.003,85.963,86.002,225800000.0
2009-06-15 19:39:00,86.003,86.013,85.986,86.012,225800000.0
2009-06-15 19:40:00,86.013,86.038,86.009,86.038,225800000.0
2009-06-15 19:41:00,86.039,86.061,86.038,86.053,225800000.0
2009-06-15 19:42:00,86.054,86.058,86.025,86.03,225800000.0
2009-06-15 19:43:00,86.032,86.042,86.031,86.037,225800000.0
2009-06-15 19:44:00,86.036,86.052,86.015,86.045,225800000.0
2009-06-15 19:45:00,86.046,86.072,86.044,86.061,225800000.0
2009-06-15 19:46:00,86.056,86.07,86.05,86.054,225800000.0
2009-06-15 19:47:00,86.057,86.072,86.056,86.069,225800000.0
2009-06-15 19:48:00,86.068,86.07,86.061,86.061,225800000.0
2009-06-15 19:49:00,86.062,86.11,86.061,86.095,225800000.0
2009-06-15 19:50:00,86.096,86.131,86.094,86.129,225800000.0
2009-06-15 19:51:00,86.134,86.144,86.123,86.139,225800000.0
2009-06-15 19:52:00,86.14,86.142,86.133,86.138,225800000.0
2009-06-15 19:53:00,86.133,86.138,86.126,86.132,225800000.0
2009-06-15 19:54:00,86.131,86.137,86.117,86.127,225800000.0
2009-06-15 19:55:00,86.125,86.125,86.099,86.111,225800000.0
2009-06-15 19:56:00,86.112,86.133,86.073,86.085,225800000.0
2009-06-15 19:57:00,86.083,86.094,86.061,86.094,225800000.0
2009-06-15 19:58:00,86.095,86.102,86.079,86.084,225800000.0
2009-06-15 19:59:00,86.082,86.082,86.009,86.011,225800000.0
2009-06-15 20:00:00,86.009,86.009,85.939,85.941,225800000.0
2009-06-15 20:01:00,85.942,85.976,85.937,85.971,225800000.0
2009-06-15 20:02:00,85.974,85.995,85.966,85.986,225800000.0
2009-06-15 20:03:00,85.987,86.076,85.984,86.076,225800000.0
2009-06-15 20:04:00,86.077,86.113,86.069,86.097,225800000.0
2009-06-15 20:05:00,86.092,86.111,86.069,86.077,225800000.0
2009-06-15 20:06:00,86.076,86.098,86.064,86.08,225800000.0
2009-06-15 20:07:00,86.077,86.165,86.076,86.164,225800000.0
2009-06-15 20:08:00,86.158,86.169,86.129,86.156,225800000.0
2009-06-15 20:09:00,86.158,86.158,86.142,86.146,225800000.0
2009-06-15 20:10:00,86.144,86.156,86.141,86.156,225800000.0
2009-06-15 20:11:00,86.155,86.164,86.139,86.151,225800000.0
2009-06-15 20:12:00,86.154,86.159,86.127,86.159,225800000.0
2009-06-15 20:13:00,86.158,86.163,86.128,86.131,225800000.0
2009-06-15 20:14:00,86.13,86.134,86.104,86.105,225800000.0
2009-06-15 20:15:00,86.104,86.105,86.036,86.043,225800000.0
2009-06-15 20:16:00,86.046,86.053,86.02,86.023,225800000.0
2009-06-15 20:17:00,86.025,86.03,85.994,85.999,225800000.0
2009-06-15 20:18:00,85.996,85.997,85.964,85.996,225800000.0
2009-06-15 20:19:00,85.994,86.016,85.985,85.997,225800000.0
2009-06-15 20:20:00,85.995,86.057,85.985,86.053,225800000.0
2009-06-15 20:21:00,86.05,86.066,86.049,86.063,225800000.0
2009-06-15 20:22:00,86.062,86.088,86.06,86.073,225800000.0
2009-06-15 20:23:00,86.072,86.102,86.071,86.102,225800000.0
2009-06-15 20:24:00,86.103,86.126,86.1,86.123,225800000.0
2009-06-15 20:25:00,86.121,86.121,86.098,86.1,225800000.0
2009-06-15 20:26:00,86.099,86.113,86.095,86.112,225800000.0
2009-06-15 20:27:00,86.11,86.153,86.103,86.121,225800000.0
2009-06-15 20:28:00,86.122,86.137,86.117,86.132,225800000.0
2009-06-15 20:29:00,86.135,86.203,86.128,86.194,225800000.0
2009-06-15 20:30:00,86.195,86.195,86.147,86.154,225800000.0
2009-06-15 20:31:00,86.153,86.168,86.152,86.162,225800000.0
2009-06-15 20:32:00,86.166,86.202,86.166,86.178,225800000.0
2009-06-15 20:33:00,86.179,86.184,86.164,86.168,225800000.0
2009-06-15 20:34:00,86.173,86.194,86.173,86.183,225800000.0
2009-06-15 20:35:00,86.184,86.19,86.169,86.179,225800000.0
2009-06-15 20:36:00,86.181,86.182,86.172,86.172,225800000.0
2009-06-15 20:37:00,86.167,86.167,86.151,86.164,225800000.0
2009-06-15 20:38:00,86.163,86.168,86.155,86.16,225800000.0
2009-06-15 20:39:00,86.162,86.18,86.156,86.18,225800000.0
2009-06-15 20:40:00,86.177,86.187,86.15,86.183,225800000.0
2009-06-15 20:41:00,86.185,86.186,86.155,86.161,225800000.0
2009-06-15 20:42:00,86.167,86.173,86.138,86.147,225800000.0
2009-06-15 20:43:00,86.145,86.145,86.091,86.091,225800000.0
2009-06-15 20:44:00,86.092,86.105,86.088,86.097,225800000.0
2009-06-15 20:45:00,86.103,86.112,86.077,86.08,225800000.0
2009-06-15 20:46:00,86.079,86.079,86.039,86.051,225800000.0
2009-06-15 20:47:00,86.05,86.066,86.038,86.066,225800000.0
2009-06-15 20:48:00,86.063,86.069,86.037,86.057,225800000.0
2009-06-15 20:49:00,86.058,86.063,86.042,86.045,225800000.0
2009-06-15 20:50:00,86.044,86.062,86.042,86.062,225800000.0
2009-06-15 20:51:00,86.061,86.08,86.061,86.07,225800000.0
2009-06-15 20:52:00,86.069,86.069,86.029,86.039,225800000.0
2009-06-15 20:53:00,86.038,86.084,86.025,86.084,225800000.0
2009-06-15 20:54:00,86.08,86.08,86.053,86.066,225800000.0
2009-06-15 20:55:00,86.065,86.079,86.053,86.056,225800000.0
2009-06-15 20:56:00,86.057,86.064,86.055,86.055,225800000.0
2009-06-15 20:57:00,86.056,86.072,86.053,86.069,225800000.0
2009-06-15 20:58:00,86.068,86.071,86.057,86.066,225800000.0
2009-06-15 20:59:00,86.063,86.092,86.063,86.082,225800000.0
2009-06-15 21:00:00,86.081,86.094,86.078,86.092,225800000.0
2009-06-15 21:01:00,86.094,86.097,86.079,86.086,225800000.0
2009-06-15 21:02:00,86.091,86.098,86.09,86.09,225800000.0
2009-06-15 21:03:00,86.091,86.12,86.091,86.115,225800000.0
2009-06-15 21:04:00,86.114,86.124,86.113,86.121,225800000.0
2009-06-15 21:05:00,86.122,86.126,86.105,86.108,225800000.0
2009-06-15 21:06:00,86.109,86.124,86.108,86.114,225800000.0
2009-06-15 21:07:00,86.115,86.122,86.111,86.115,225800000.0
2009-06-15 21:08:00,86.118,86.124,86.118,86.124,225800000.0
2009-06-15 21:09:00,86.125,86.149,86.112,86.149,225800000.0
2009-06-15 21:10:00,86.15,86.207,86.15,86.205,225800000.0
2009-06-15 21:11:00,86.203,86.227,86.203,86.213,225800000.0
2009-06-15 21:12:00,86.214,86.22,86.187,86.198,225800000.0
2009-06-15 21:13:00,86.2,86.201,86.185,86.196,225800000.0
2009-06-15 21:14:00,86.198,86.202,86.181,86.184,225800000.0
2009-06-15 21:15:00,86.186,86.2,86.184,86.187,225800000.0
2009-06-15 21:16:00,86.188,86.195,86.168,86.173,225800000.0
2009-06-15 21:17:00,86.172,86.184,86.166,86.181,225800000.0
2009-06-15 21:18:00,86.187,86.23,86.186,86.206,225800000.0
2009-06-15 21:19:00,86.205,86.22,86.203,86.219,225800000.0
2009-06-15 21:20:00,86.22,86.233,86.208,86.225,225800000.0
2009-06-15 21:21:00,86.224,86.264,86.221,86.255,225800000.0
2009-06-15 21:22:00,86.252,86.259,86.226,86.254,225800000.0
2009-06-15 21:23:00,86.255,86.279,86.255,86.279,225800000.0
2009-06-15 21:24:00,86.281,86.281,86.241,86.241,225800000.0
2009-06-15 21:25:00,86.246,86.246,86.191,86.193,225800000.0
2009-06-15 21:26:00,86.195,86.248,86.195,86.244,225800000.0
2009-06-15 21:27:00,86.245,86.259,86.245,86.256,225800000.0
2009-06-15 21:28:00,86.254,86.254,86.234,86.234,225800000.0
2009-06-15 21:29:00,86.235,86.253,86.227,86.249,225800000.0
2009-06-15 21:30:00,86.247,86.265,86.247,86.252,225800000.0
2009-06-15 21:31:00,86.253,86.266,86.248,86.265,225800000.0
2009-06-15 21:32:00,86.263,86.275,86.259,86.27,225800000.0
2009-06-15 21:33:00,86.272,86.277,86.236,86.256,225800000.0
2009-06-15 21:34:00,86.255,86.263,86.247,86.257,225800000.0
2009-06-15 21:35:00,86.261,86.303,86.261,86.303,225800000.0
2009-06-15 21:36:00,86.304,86.354,86.304,86.344,225800000.0
2009-06-15 21:37:00,86.342,86.357,86.34,86.346,225800000.0
2009-06-15 21:38:00,86.345,86.345,86.3,86.327,225800000.0
2009-06-15 21:39:00,86.328,86.35,86.324,86.338,225800000.0
2009-06-15 21:40:00,86.34,86.353,86.324,86.33,225800000.0
2009-06-15 21:41:00,86.328,86.333,86.314,86.317,225800000.0
2009-06-15 21:42:00,86.318,86.33,86.31,86.33,225800000.0
2009-06-15 21:43:00,86.332,86.337,86.326,86.329,225800000.0
2009-06-15 21:44:00,86.328,86.335,86.299,86.309,225800000.0
2009-06-15 21:45:00,86.308,86.349,86.308,86.337,225800000.0
2009-06-15 21:46:00,86.338,86.369,86.332,86.369,225800000.0
2009-06-15 21:47:00,86.368,86.382,86.364,86.365,225800000.0
2009-06-15 21:48:00,86.367,86.423,86.367,86.416,225800000.0
2009-06-15 21:49:00,86.419,86.419,86.388,86.388,225800000.0
2009-06-15 21:50:00,86.389,86.389,86.331,86.353,225800000.0
2009-06-15 21:51:00,86.352,86.354,86.33,86.34,225800000.0
2009-06-15 21:52:00,86.341,86.376,86.341,86.362,225800000.0
2009-06-15 21:53:00,86.361,86.37,86.36,86.362,225800000.0
2009-06-15 21:54:00,86.361,86.379,86.358,86.379,225800000.0
2009-06-15 21:55:00,86.38,86.385,86.375,86.377,225800000.0
2009-06-15 21:56:00,86.379,86.391,86.339,86.365,225800000.0
2009-06-15 21:57:00,86.368,86.369,86.312,86.322,225800000.0
2009-06-15 21:58:00,86.323,86.33,86.314,86.318,225800000.0
2009-06-15 21:59:00,86.32,86.348,86.32,86.348,225800000.0
2009-06-15 22:00:00,86.354,86.403,86.353,86.392,225800000.0
2009-06-15 22:01:00,86.393,86.414,86.381,86.413,225800000.0
2009-06-15 22:02:00,86.412,86.426,86.392,86.405,225800000.0
2009-06-15 22:03:00,86.406,86.417,86.392,86.411,225800000.0
2009-06-15 22:04:00,86.41,86.436,86.41,86.435,225800000.0
2009-06-15 22:05:00,86.434,86.462,86.427,86.45,225800000.0
2009-06-15 22:06:00,86.453,86.455,86.434,86.447,225800000.0
2009-06-15 22:07:00,86.444,86.446,86.434,86.434,225800000.0
2009-06-15 22:08:00,86.437,86.437,86.424,86.43,225800000.0
2009-06-15 22:09:00,86.429,86.429,86.382,86.393,225800000.0
2009-06-15 22:10:00,86.392,86.402,86.388,86.4,225800000.0
2009-06-15 22:11:00,86.399,86.407,86.388,86.393,225800000.0
2009-06-15 22:12:00,86.392,86.399,86.387,86.391,225800000.0
2009-06-15 22:13:00,86.39,86.393,86.387,86.39,225800000.0
2009-06-15 22:14:00,86.391,86.401,86.386,86.389,225800000.0
2009-06-15 22:15:00,86.388,86.388,86.374,86.378,225800000.0
2009-06-15 22:16:00,86.376,86.376,86.358,86.37,225800000.0
2009-06-15 22:17:00,86.365,86.372,86.364,86.368,225800000.0
2009-06-15 22:18:00,86.369,86.373,86.368,86.368,225800000.0
2009-06-15 22:19:00,86.367,86.39,86.367,86.379,225800000.0
2009-06-15 22:20:00,86.38,86.412,86.38,86.406,225800000.0
2009-06-15 22:21:00,86.407,86.418,86.404,86.405,225800000.0
2009-06-15 22:22:00,86.406,86.406,86.4,86.4,225800000.0
2009-06-15 22:23:00,86.403,86.403,86.403,86.403,225800000.0
2009-06-15 22:24:00,86.405,86.415,86.393,86.401,225800000.0
2009-06-15 22:25:00,86.4,86.41,86.385,86.388,225800000.0
2009-06-15 22:26:00,86.389,86.393,86.348,86.348,225800000.0
2009-06-15 22:27:00,86.35,86.368,86.341,86.342,225800000.0
2009-06-15 22:28:00,86.341,86.381,86.34,86.34,225800000.0
2009-06-15 22:29:00,86.334,86.359,86.31,86.332,225800000.0
2009-06-15 22:30:00,86.333,86.347,86.333,86.337,225800000.0
2009-06-15 22:31:00,86.335,86.338,86.322,86.325,225800000.0
2009-06-15 22:32:00,86.32,86.375,86.32,86.366,225800000.0
2009-06-15 22:33:00,86.368,86.388,86.368,86.376,225800000.0
2009-06-15 22:34:00,86.379,86.38,86.376,86.379,225800000.0
2009-06-15 22:35:00,86.377,86.398,86.373,86.39,225800000.0
2009-06-15 22:36:00,86.391,86.391,86.384,86.388,225800000.0
2009-06-15 22:37:00,86.384,86.385,86.374,86.377,225800000.0
2009-06-15 22:38:00,86.379,86.396,86.379,86.384,225800000.0
2009-06-15 22:39:00,86.378,86.381,86.374,86.375,225800000.0
2009-06-15 22:40:00,86.376,86.378,86.372,86.374,225800000.0
2009-06-15 22:41:00,86.375,86.375,86.368,86.37,225800000.0
2009-06-15 22:42:00,86.371,86.382,86.369,86.381,225800000.0
2009-06-15 22:43:00,86.378,86.388,86.378,86.388,225800000.0
2009-06-15 22:44:00,86.386,86.394,86.382,86.389,225800000.0
2009-06-15 22:45:00,86.392,86.401,86.365,86.383,225800000.0
2009-06-15 22:46:00,86.384,86.384,86.372,86.381,225800000.0
2009-06-15 22:47:00,86.38,86.392,86.38,86.39,225800000.0
2009-06-15 22:48:00,86.389,86.392,86.361,86.365,225800000.0
2009-06-15 22:49:00,86.363,86.378,86.359,86.378,225800000.0
2009-06-15 22:50:00,86.375,86.375,86.343,86.35,225800000.0
2009-06-15 22:51:00,86.343,86.348,86.328,86.343,225800000.0
2009-06-15 22:52:00,86.347,86.359,86.336,86.359,225800000.0
2009-06-15 22:53:00,86.358,86.362,86.35,86.353,225800000.0
2009-06-15 22:54:00,86.352,86.357,86.345,86.349,225800000.0
2009-06-15 22:55:00,86.352,86.361,86.339,86.339,225800000.0
2009-06-15 22:56:00,86.338,86.357,86.334,86.357,225800000.0
2009-06-15 22:57:00,86.358,86.359,86.314,86.317,225800000.0
2009-06-15 22:58:00,86.324,86.333,86.311,86.321,225800000.0
2009-06-15 22:59:00,86.323,86.356,86.264,86.278,225800000.0
2009-06-15 23:00:00,86.279,86.34,86.274,86.305,225800000.0
2009-06-15 23:01:00,86.304,86.304,86.263,86.288,225800000.0
2009-06-15 23:02:00,86.289,86.325,86.287,86.325,225800000.0
2009-06-15 23:03:00,86.326,86.332,86.308,86.326,225800000.0
2009-06-15 23:04:00,86.328,86.347,86.328,86.329,225800000.0
2009-06-15 23:05:00,86.326,86.328,86.316,86.326,225800000.0
2009-06-15 23:06:00,86.325,86.357,86.322,86.342,225800000.0
2009-06-15 23:07:00,86.352,86.369,86.34,86.343,225800000.0
2009-06-15 23:08:00,86.351,86.351,86.336,86.343,225800000.0
2009-06-15 23:09:00,86.335,86.335,86.331,86.331,225800000.0
2009-06-15 23:10:00,86.327,86.327,86.327,86.327,225800000.0
2009-06-15 23:11:00,86.33,86.346,86.33,86.346,225800000.0
2009-06-15 23:13:00,86.338,86.346,86.338,86.346,225800000.0
2009-06-15 23:14:00,86.347,86.358,86.347,86.356,225800000.0
2009-06-15 23:16:00,86.369,86.369,86.369,86.369,225800000.0
2009-06-15 23:17:00,86.355,86.367,86.348,86.355,225800000.0
2009-06-15 23:18:00,86.356,86.364,86.352,86.362,225800000.0
2009-06-15 23:19:00,86.369,86.392,86.349,86.353,225800000.0
2009-06-15 23:20:00,86.351,86.351,86.35,86.351,225800000.0
2009-06-15 23:21:00,86.349,86.349,86.344,86.347,225800000.0
2009-06-15 23:22:00,86.348,86.35,86.331,86.335,225800000.0
2009-06-15 23:23:00,86.337,86.342,86.337,86.342,225800000.0
2009-06-15 23:25:00,86.353,86.358,86.353,86.356,225800000.0
2009-06-15 23:26:00,86.35,86.35,86.32,86.33,225800000.0
2009-06-15 23:27:00,86.331,86.346,86.331,86.336,225800000.0
2009-06-15 23:28:00,86.338,86.344,86.322,86.328,225800000.0
2009-06-15 23:29:00,86.327,86.342,86.322,86.334,225800000.0
2009-06-15 23:30:00,86.339,86.35,86.339,86.35,225800000.0
2009-06-15 23:31:00,86.356,86.356,86.353,86.353,225800000.0
2009-06-15 23:32:00,86.35,86.35,86.35,86.35,225800000.0
2009-06-15 23:34:00,86.365,86.37,86.337,86.35,225800000.0
2009-06-15 23:35:00,86.349,86.352,86.349,86.349,225800000.0
2009-06-15 23:36:00,86.35,86.352,86.35,86.352,225800000.0
2009-06-15 23:37:00,86.358,86.37,86.354,86.354,225800000.0
2009-06-15 23:38:00,86.36,86.36,86.352,86.355,225800000.0
2009-06-15 23:39:00,86.357,86.381,86.357,86.376,225800000.0
2009-06-15 23:40:00,86.377,86.377,86.375,86.376,225800000.0
2009-06-15 23:41:00,86.367,86.388,86.367,86.387,225800000.0
2009-06-15 23:42:00,86.386,86.405,86.386,86.388,225800000.0
2009-06-15 23:43:00,86.387,86.401,86.387,86.401,225800000.0
2009-06-15 23:44:00,86.4,86.402,86.399,86.401,225800000.0
2009-06-15 23:45:00,86.397,86.398,86.396,86.396,225800000.0
2009-06-15 23:46:00,86.392,86.392,86.389,86.389,225800000.0
2009-06-15 23:47:00,86.395,86.401,86.394,86.4,225800000.0
2009-06-15 23:48:00,86.399,86.399,86.392,86.392,225800000.0
2009-06-15 23:49:00,86.393,86.404,86.393,86.402,225800000.0
2009-06-15 23:50:00,86.401,86.426,86.399,86.419,225800000.0
2009-06-15 23:51:00,86.418,86.427,86.414,86.415,225800000.0
2009-06-15 23:52:00,86.416,86.417,86.408,86.416,225800000.0
2009-06-15 23:53:00,86.417,86.418,86.417,86.418,225800000.0
2009-06-15 23:54:00,86.421,86.421,86.416,86.416,225800000.0
2009-06-15 23:55:00,86.42,86.424,86.41,86.411,225800000.0
2009-06-15 23:56:00,86.407,86.407,86.395,86.402,225800000.0
2009-06-15 23:57:00,86.405,86.408,86.402,86.404,225800000.0
2009-06-15 23:58:00,86.397,86.397,86.379,86.383,225800000.0
2009-06-15 23:59:00,86.38,86.381,86.377,86.377,225800000.0
2009-06-16 00:00:00,86.375,86.377,86.375,86.377,225800000.0
2009-06-16 00:01:00,86.376,86.376,86.376,86.376,225800000.0
2009-06-16 00:02:00,86.373,86.374,86.372,86.374,225800000.0
2009-06-16 00:03:00,86.37,86.37,86.36,86.368,225800000.0
2009-06-16 00:04:00,86.37,86.379,86.364,86.369,225800000.0
2009-06-16 00:05:00,86.368,86.368,86.368,86.368,225800000.0
2009-06-16 00:06:00,86.374,86.379,86.367,86.367,225800000.0
2009-06-16 00:07:00,86.37,86.37,86.37,86.37,225800000.0
2009-06-16 00:09:00,86.36,86.363,86.347,86.358,225800000.0
2009-06-16 00:11:00,86.354,86.359,86.337,86.346,225800000.0
2009-06-16 00:12:00,86.353,86.353,86.345,86.345,225800000.0
2009-06-16 00:13:00,86.351,86.351,86.331,86.331,225800000.0
2009-06-16 00:14:00,86.33,86.337,86.33,86.335,225800000.0
2009-06-16 00:15:00,86.33,86.335,86.318,86.321,225800000.0
2009-06-16 00:16:00,86.322,86.326,86.316,86.318,225800000.0
2009-06-16 00:17:00,86.32,86.32,86.283,86.298,225800000.0
2009-06-16 00:18:00,86.296,86.298,86.288,86.288,225800000.0
2009-06-16 00:19:00,86.286,86.286,86.263,86.263,225800000.0
2009-06-16 00:20:00,86.265,86.278,86.264,86.271,225800000.0
2009-06-16 00:21:00,86.27,86.299,86.266,86.299,225800000.0
2009-06-16 00:22:00,86.298,86.3,86.289,86.29,225800000.0
2009-06-16 00:23:00,86.291,86.293,86.284,86.285,225800000.0
2009-06-16 00:24:00,86.284,86.292,86.282,86.287,225800000.0
2009-06-16 00:25:00,86.284,86.29,86.283,86.29,225800000.0
2009-06-16 00:26:00,86.292,86.299,86.278,86.299,225800000.0
2009-06-16 00:27:00,86.297,86.3,86.281,86.295,225800000.0
2009-06-16 00:28:00,86.301,86.319,86.301,86.309,225800000.0
2009-06-16 00:29:00,86.31,86.31,86.274,86.274,225800000.0
2009-06-16 00:30:00,86.276,86.284,86.254,86.263,225800000.0
2009-06-16 00:31:00,86.264,86.272,86.258,86.272,225800000.0
2009-06-16 00:32:00,86.27,86.308,86.267,86.308,225800000.0
2009-06-16 00:33:00,86.307,86.308,86.266,86.27,225800000.0
2009-06-16 00:34:00,86.264,86.277,86.262,86.277,225800000.0
2009-06-16 00:35:00,86.279,86.297,86.279,86.294,225800000.0
2009-06-16 00:36:00,86.295,86.295,86.295,86.295,225800000.0
2009-06-16 00:37:00,86.296,86.317,86.295,86.317,225800000.0
2009-06-16 00:38:00,86.318,86.324,86.314,86.324,225800000.0
2009-06-16 00:39:00,86.32,86.36,86.319,86.355,225800000.0
2009-06-16 00:40:00,86.353,86.354,86.349,86.354,225800000.0
2009-06-16 00:41:00,86.357,86.36,86.349,86.351,225800000.0
2009-06-16 00:42:00,86.352,86.352,86.332,86.332,225800000.0
2009-06-16 00:43:00,86.33,86.33,86.311,86.311,225800000.0
2009-06-16 00:44:00,86.316,86.331,86.307,86.316,225800000.0
2009-06-16 00:45:00,86.317,86.324,86.317,86.323,225800000.0
2009-06-16 00:46:00,86.324,86.33,86.319,86.33,225800000.0
2009-06-16 00:47:00,86.332,86.332,86.328,86.328,225800000.0
2009-06-16 00:48:00,86.323,86.333,86.323,86.33,225800000.0
2009-06-16 00:49:00,86.334,86.334,86.328,86.33,225800000.0
2009-06-16 00:50:00,86.331,86.331,86.324,86.328,225800000.0
2009-06-16 00:51:00,86.325,86.33,86.324,86.33,225800000.0
2009-06-16 00:52:00,86.329,86.329,86.324,86.328,225800000.0
2009-06-16 00:53:00,86.329,86.344,86.325,86.341,225800000.0
2009-06-16 00:54:00,86.338,86.339,86.335,86.339,225800000.0
2009-06-16 00:55:00,86.337,86.345,86.335,86.339,225800000.0
2009-06-16 00:56:00,86.336,86.36,86.336,86.353,225800000.0
2009-06-16 00:57:00,86.354,86.355,86.332,86.339,225800000.0
2009-06-16 00:58:00,86.338,86.371,86.334,86.363,225800000.0
2009-06-16 00:59:00,86.366,86.369,86.359,86.363,225800000.0
2009-06-16 01:00:00,86.364,86.371,86.352,86.359,225800000.0
2009-06-16 01:01:00,86.362,86.363,86.326,86.328,225800000.0
2009-06-16 01:02:00,86.327,86.353,86.327,86.334,225800000.0
2009-06-16 01:03:00,86.335,86.335,86.321,86.321,225800000.0
2009-06-16 01:04:00,86.32,86.321,86.301,86.305,225800000.0
2009-06-16 01:05:00,86.308,86.311,86.304,86.308,225800000.0
2009-06-16 01:06:00,86.307,86.337,86.304,86.336,225800000.0
2009-06-16 01:07:00,86.33,86.33,86.312,86.33,225800000.0
2009-06-16 01:08:00,86.326,86.333,86.314,86.333,225800000.0
2009-06-16 01:09:00,86.336,86.339,86.334,86.339,225800000.0
2009-06-16 01:10:00,86.337,86.34,86.334,86.336,225800000.0
2009-06-16 01:11:00,86.334,86.336,86.33,86.334,225800000.0
2009-06-16 01:12:00,86.331,86.34,86.327,86.337,225800000.0
2009-06-16 01:13:00,86.338,86.338,86.324,86.328,225800000.0
2009-06-16 01:14:00,86.326,86.333,86.323,86.33,225800000.0
2009-06-16 01:15:00,86.332,86.334,86.33,86.33,225800000.0
2009-06-16 01:16:00,86.332,86.332,86.286,86.306,225800000.0
2009-06-16 01:17:00,86.309,86.31,86.267,86.3,225800000.0
2009-06-16 01:18:00,86.301,86.338,86.301,86.335,225800000.0
2009-06-16 01:19:00,86.336,86.336,86.325,86.33,225800000.0
2009-06-16 01:20:00,86.333,86.335,86.326,86.326,225800000.0
2009-06-16 01:21:00,86.327,86.346,86.327,86.331,225800000.0
2009-06-16 01:22:00,86.334,86.34,86.324,86.338,225800000.0
2009-06-16 01:23:00,86.336,86.375,86.336,86.372,225800000.0
2009-06-16 01:24:00,86.368,86.368,86.346,86.361,225800000.0
2009-06-16 01:25:00,86.357,86.357,86.336,86.344,225800000.0
2009-06-16 01:26:00,86.341,86.343,86.341,86.342,225800000.0
2009-06-16 01:27:00,86.341,86.343,86.334,86.338,225800000.0
2009-06-16 01:28:00,86.342,86.347,86.316,86.331,225800000.0
2009-06-16 01:29:00,86.33,86.33,86.289,86.301,225800000.0
2009-06-16 01:30:00,86.3,86.303,86.283,86.291,225800000.0
2009-06-16 01:31:00,86.289,86.295,86.281,86.281,225800000.0
2009-06-16 01:32:00,86.28,86.298,86.271,86.28,225800000.0
2009-06-16 01:33:00,86.279,86.282,86.268,86.278,225800000.0
2009-06-16 01:34:00,86.277,86.278,86.272,86.272,225800000.0
2009-06-16 01:35:00,86.276,86.287,86.273,86.284,225800000.0
2009-06-16 01:36:00,86.286,86.29,86.262,86.265,225800000.0
2009-06-16 01:37:00,86.264,86.265,86.262,86.262,225800000.0
2009-06-16 01:38:00,86.264,86.269,86.261,86.269,225800000.0
2009-06-16 01:39:00,86.273,86.273,86.262,86.262,225800000.0
2009-06-16 01:40:00,86.257,86.257,86.23,86.23,225800000.0
2009-06-16 01:41:00,86.227,86.235,86.195,86.219,225800000.0
2009-06-16 01:42:00,86.223,86.235,86.222,86.225,225800000.0
2009-06-16 01:43:00,86.228,86.235,86.221,86.225,225800000.0
2009-06-16 01:44:00,86.224,86.224,86.181,86.188,225800000.0
2009-06-16 01:45:00,86.187,86.191,86.169,86.182,225800000.0
2009-06-16 01:46:00,86.18,86.18,86.133,86.141,225800000.0
2009-06-16 01:47:00,86.14,86.153,86.1,86.111,225800000.0
2009-06-16 01:48:00,86.113,86.124,86.103,86.118,225800000.0
2009-06-16 01:49:00,86.12,86.133,86.086,86.093,225800000.0
2009-06-16 01:50:00,86.094,86.098,86.068,86.073,225800000.0
2009-06-16 01:51:00,86.076,86.082,86.005,86.007,225800000.0
2009-06-16 01:52:00,86.001,86.045,85.979,86.027,225800000.0
2009-06-16 01:53:00,86.025,86.025,85.932,85.969,225800000.0
2009-06-16 01:54:00,85.972,86.004,85.972,86.003,225800000.0
2009-06-16 01:55:00,86.004,86.043,86.004,86.031,225800000.0
2009-06-16 01:56:00,86.029,86.038,86.01,86.02,225800000.0
2009-06-16 01:57:00,86.017,86.026,86.011,86.012,225800000.0
2009-06-16 01:58:00,86.01,86.021,86.003,86.014,225800000.0
2009-06-16 01:59:00,86.015,86.056,86.014,86.053,225800000.0
2009-06-16 02:00:00,86.051,86.124,86.034,86.122,225800000.0
2009-06-16 02:01:00,86.116,86.124,86.097,86.102,225800000.0
2009-06-16 02:02:00,86.1,86.102,86.056,86.056,225800000.0
2009-06-16 02:03:00,86.055,86.084,86.055,86.061,225800000.0
2009-06-16 02:04:00,86.062,86.07,86.034,86.037,225800000.0
2009-06-16 02:05:00,86.03,86.041,86.018,86.04,225800000.0
2009-06-16 02:06:00,86.043,86.045,86.025,86.039,225800000.0
2009-06-16 02:07:00,86.04,86.058,86.035,86.055,225800000.0
2009-06-16 02:08:00,86.054,86.06,86.05,86.058,225800000.0
2009-06-16 02:09:00,86.057,86.072,86.057,86.06,225800000.0
2009-06-16 02:10:00,86.061,86.064,86.045,86.056,225800000.0
2009-06-16 02:11:00,86.052,86.066,86.052,86.065,225800000.0
2009-06-16 02:12:00,86.064,86.071,86.058,86.064,225800000.0
2009-06-16 02:13:00,86.066,86.071,86.046,86.063,225800000.0
2009-06-16 02:14:00,86.061,86.074,86.042,86.07,225800000.0
2009-06-16 02:15:00,86.074,86.094,86.069,86.094,225800000.0
2009-06-16 02:16:00,86.088,86.092,86.07,86.076,225800000.0
2009-06-16 02:17:00,86.071,86.071,86.035,86.046,225800000.0
2009-06-16 02:18:00,86.041,86.053,86.023,86.024,225800000.0
2009-06-16 02:19:00,86.026,86.036,86.023,86.036,225800000.0
2009-06-16 02:20:00,86.031,86.059,86.028,86.057,225800000.0
2009-06-16 02:21:00,86.063,86.072,86.055,86.062,225800000.0
2009-06-16 02:22:00,86.064,86.08,86.059,86.078,225800000.0
2009-06-16 02:23:00,86.077,86.078,86.055,86.059,225800000.0
2009-06-16 02:24:00,86.058,86.064,86.054,86.057,225800000.0
2009-06-16 02:25:00,86.058,86.064,86.057,86.06,225800000.0
2009-06-16 02:26:00,86.058,86.061,86.03,86.03,225800000.0
2009-06-16 02:27:00,86.029,86.03,86.002,86.002,225800000.0
2009-06-16 02:28:00,86.001,86.011,85.991,86.001,225800000.0
2009-06-16 02:29:00,85.998,86.007,85.987,85.996,225800000.0
2009-06-16 02:30:00,85.995,86.009,85.975,85.999,225800000.0
2009-06-16 02:31:00,85.996,86.017,85.986,86.017,225800000.0
2009-06-16 02:32:00,86.018,86.039,85.995,86.039,225800000.0
2009-06-16 02:33:00,86.038,86.038,85.984,85.984,225800000.0
2009-06-16 02:34:00,85.985,85.985,85.942,85.965,225800000.0
2009-06-16 02:35:00,85.967,85.972,85.944,85.96,225800000.0
2009-06-16 02:36:00,85.956,85.986,85.932,85.986,225800000.0
2009-06-16 02:37:00,85.987,85.987,85.952,85.955,225800000.0
2009-06-16 02:38:00,85.949,85.949,85.875,85.878,225800000.0
2009-06-16 02:39:00,85.87,85.893,85.87,85.873,225800000.0
2009-06-16 02:40:00,85.868,85.868,85.765,85.79,225800000.0
2009-06-16 02:41:00,85.792,85.802,85.768,85.786,225800000.0
2009-06-16 02:42:00,85.785,85.786,85.711,85.73,225800000.0
2009-06-16 02:43:00,85.731,85.746,85.693,85.695,225800000.0
2009-06-16 02:44:00,85.693,85.727,85.693,85.72,225800000.0
2009-06-16 02:45:00,85.719,85.769,85.719,85.763,225800000.0
2009-06-16 02:46:00,85.761,85.767,85.732,85.764,225800000.0
2009-06-16 02:47:00,85.761,85.779,85.747,85.761,225800000.0
2009-06-16 02:48:00,85.762,85.768,85.738,85.738,225800000.0
2009-06-16 02:49:00,85.741,85.747,85.674,85.695,225800000.0
2009-06-16 02:50:00,85.696,85.725,85.694,85.721,225800000.0
2009-06-16 02:51:00,85.718,85.765,85.718,85.758,225800000.0
2009-06-16 02:52:00,85.76,85.761,85.741,85.75,225800000.0
2009-06-16 02:53:00,85.748,85.749,85.706,85.712,225800000.0
2009-06-16 02:54:00,85.709,85.728,85.691,85.728,225800000.0
2009-06-16 02:55:00,85.731,85.736,85.714,85.734,225800000.0
2009-06-16 02:56:00,85.733,85.774,85.733,85.769,225800000.0
2009-06-16 02:57:00,85.774,85.774,85.719,85.725,225800000.0
2009-06-16 02:58:00,85.726,85.73,85.693,85.702,225800000.0
2009-06-16 02:59:00,85.7,85.705,85.662,85.668,225800000.0
2009-06-16 03:00:00,85.669,85.69,85.572,85.602,225800000.0
2009-06-16 03:01:00,85.603,85.608,85.566,85.586,225800000.0
2009-06-16 03:02:00,85.588,85.638,85.584,85.627,225800000.0
2009-06-16 03:03:00,85.626,85.628,85.569,85.573,225800000.0
2009-06-16 03:04:00,85.574,85.579,85.468,85.473,225800000.0
2009-06-16 03:05:00,85.474,85.48,85.402,85.473,225800000.0
2009-06-16 03:06:00,85.476,85.476,85.391,85.434,225800000.0
2009-06-16 03:07:00,85.431,85.446,85.413,85.438,225800000.0
2009-06-16 03:08:00,85.44,85.467,85.43,85.458,225800000.0
2009-06-16 03:09:00,85.463,85.473,85.312,85.32,225800000.0
2009-06-16 03:10:00,85.325,85.358,85.225,85.23,225800000.0
2009-06-16 03:11:00,85.232,85.302,85.225,85.283,225800000.0
2009-06-16 03:12:00,85.284,85.294,85.234,85.234,225800000.0
2009-06-16 03:13:00,85.235,85.241,85.152,85.177,225800000.0
2009-06-16 03:14:00,85.173,85.275,85.164,85.275,225800000.0
2009-06-16 03:15:00,85.266,85.304,85.255,85.255,225800000.0
2009-06-16 03:16:00,85.256,85.259,85.221,85.259,225800000.0
2009-06-16 03:17:00,85.258,85.304,85.253,85.299,225800000.0
2009-06-16 03:18:00,85.296,85.306,85.28,85.299,225800000.0
2009-06-16 03:19:00,85.3,85.34,85.287,85.332,225800000.0
2009-06-16 03:20:00,85.33,85.33,85.278,85.282,225800000.0
2009-06-16 03:21:00,85.281,85.281,85.249,85.263,225800000.0
2009-06-16 03:22:00,85.262,85.282,85.254,85.281,225800000.0
2009-06-16 03:23:00,85.279,85.311,85.277,85.302,225800000.0
2009-06-16 03:24:00,85.296,85.299,85.26,85.282,225800000.0
2009-06-16 03:25:00,85.288,85.298,85.264,85.275,225800000.0
2009-06-16 03:26:00,85.274,85.296,85.242,85.252,225800000.0
2009-06-16 03:27:00,85.251,85.251,85.23,85.23,225800000.0
2009-06-16 03:28:00,85.231,85.233,85.192,85.192,225800000.0
2009-06-16 03:29:00,85.189,85.217,85.175,85.215,225800000.0
2009-06-16 03:30:00,85.218,85.271,85.218,85.244,225800000.0
2009-06-16 03:31:00,85.246,85.272,85.227,85.243,225800000.0
2009-06-16 03:32:00,85.249,85.286,85.249,85.286,225800000.0
2009-06-16 03:33:00,85.283,85.283,85.243,85.244,225800000.0
2009-06-16 03:34:00,85.246,85.25,85.232,85.24,225800000.0
2009-06-16 03:35:00,85.241,85.243,85.222,85.237,225800000.0
2009-06-16 03:36:00,85.235,85.265,85.204,85.233,225800000.0
2009-06-16 03:37:00,85.231,85.233,85.21,85.224,225800000.0
2009-06-16 03:38:00,85.231,85.242,85.19,85.197,225800000.0
2009-06-16 03:39:00,85.195,85.203,85.163,85.174,225800000.0
2009-06-16 03:40:00,85.175,85.175,85.136,85.136,225800000.0
2009-06-16 03:41:00,85.133,85.139,85.122,85.139,225800000.0
2009-06-16 03:42:00,85.14,85.166,85.138,85.143,225800000.0
2009-06-16 03:43:00,85.147,85.157,85.116,85.117,225800000.0
2009-06-16 03:44:00,85.119,85.164,85.102,85.161,225800000.0
2009-06-16 03:45:00,85.163,85.205,85.161,85.202,225800000.0
2009-06-16 03:46:00,85.201,85.24,85.198,85.238,225800000.0
2009-06-16 03:47:00,85.236,85.304,85.236,85.304,225800000.0
2009-06-16 03:48:00,85.305,85.313,85.293,85.308,225800000.0
2009-06-16 03:49:00,85.309,85.355,85.304,85.354,225800000.0
2009-06-16 03:50:00,85.357,85.385,85.356,85.375,225800000.0
2009-06-16 03:51:00,85.373,85.405,85.373,85.384,225800000.0
2009-06-16 03:52:00,85.387,85.387,85.357,85.359,225800000.0
2009-06-16 03:53:00,85.357,85.385,85.357,85.373,225800000.0
2009-06-16 03:54:00,85.374,85.415,85.373,85.415,225800000.0
2009-06-16 03:55:00,85.417,85.419,85.408,85.412,225800000.0
2009-06-16 03:56:00,85.414,85.442,85.414,85.44,225800000.0
2009-06-16 03:57:00,85.437,85.559,85.437,85.535,225800000.0
2009-06-16 03:58:00,85.534,85.592,85.534,85.582,225800000.0
2009-06-16 03:59:00,85.581,85.581,85.506,85.533,225800000.0
2009-06-16 04:00:00,85.531,85.557,85.514,85.557,225800000.0
2009-06-16 04:01:00,85.556,85.556,85.487,85.491,225800000.0
2009-06-16 04:02:00,85.485,85.49,85.37,85.376,225800000.0
2009-06-16 04:03:00,85.379,85.381,85.307,85.339,225800000.0
2009-06-16 04:04:00,85.343,85.378,85.342,85.372,225800000.0
2009-06-16 04:05:00,85.373,85.398,85.37,85.393,225800000.0
2009-06-16 04:06:00,85.397,85.401,85.367,85.381,225800000.0
2009-06-16 04:07:00,85.375,85.396,85.374,85.379,225800000.0
2009-06-16 04:08:00,85.38,85.42,85.38,85.415,225800000.0
2009-06-16 04:09:00,85.416,85.448,85.416,85.444,225800000.0
2009-06-16 04:10:00,85.45,85.464,85.428,85.437,225800000.0
2009-06-16 04:11:00,85.436,85.452,85.425,85.429,225800000.0
2009-06-16 04:12:00,85.43,85.464,85.427,85.458,225800000.0
2009-06-16 04:13:00,85.457,85.457,85.443,85.446,225800000.0
2009-06-16 04:14:00,85.444,85.445,85.433,85.44,225800000.0
2009-06-16 04:15:00,85.441,85.445,85.427,85.429,225800000.0
2009-06-16 04:16:00,85.427,85.449,85.419,85.433,225800000.0
2009-06-16 04:17:00,85.435,85.436,85.416,85.424,225800000.0
2009-06-16 04:18:00,85.42,85.421,85.415,85.415,225800000.0
2009-06-16 04:19:00,85.417,85.436,85.406,85.422,225800000.0
2009-06-16 04:20:00,85.423,85.48,85.423,85.472,225800000.0
2009-06-16 04:21:00,85.47,85.492,85.455,85.462,225800000.0
2009-06-16 04:22:00,85.464,85.474,85.461,85.468,225800000.0
2009-06-16 04:23:00,85.466,85.466,85.392,85.399,225800000.0
2009-06-16 04:24:00,85.397,85.397,85.354,85.357,225800000.0
2009-06-16 04:25:00,85.358,85.371,85.358,85.366,225800000.0
2009-06-16 04:26:00,85.363,85.372,85.354,85.368,225800000.0
2009-06-16 04:27:00,85.365,85.37,85.36,85.37,225800000.0
2009-06-16 04:28:00,85.367,85.383,85.355,85.355,225800000.0
2009-06-16 04:29:00,85.358,85.358,85.344,85.345,225800000.0
2009-06-16 04:30:00,85.347,85.393,85.347,85.392,225800000.0
2009-06-16 04:31:00,85.391,85.415,85.385,85.41,225800000.0
2009-06-16 04:32:00,85.409,85.439,85.407,85.438,225800000.0
2009-06-16 04:33:00,85.435,85.45,85.412,85.442,225800000.0
2009-06-16 04:34:00,85.437,85.469,85.418,85.468,225800000.0
2009-06-16 04:35:00,85.462,85.462,85.431,85.437,225800000.0
2009-06-16 04:36:00,85.434,85.435,85.409,85.413,225800000.0
2009-06-16 04:37:00,85.409,85.421,85.403,85.415,225800000.0
2009-06-16 04:38:00,85.412,85.412,85.404,85.407,225800000.0
2009-06-16 04:39:00,85.405,85.408,85.39,85.408,225800000.0
2009-06-16 04:40:00,85.405,85.405,85.358,85.375,225800000.0
2009-06-16 04:41:00,85.376,85.376,85.365,85.369,225800000.0
2009-06-16 04:42:00,85.368,85.382,85.368,85.376,225800000.0
2009-06-16 04:43:00,85.375,85.381,85.375,85.375,225800000.0
2009-06-16 04:44:00,85.377,85.392,85.377,85.392,225800000.0
2009-06-16 04:45:00,85.388,85.393,85.374,85.388,225800000.0
2009-06-16 04:46:00,85.391,85.404,85.391,85.401,225800000.0
2009-06-16 04:47:00,85.403,85.43,85.397,85.428,225800000.0
2009-06-16 04:48:00,85.431,85.434,85.422,85.422,225800000.0
2009-06-16 04:49:00,85.423,85.438,85.416,85.417,225800000.0
2009-06-16 04:50:00,85.419,85.422,85.408,85.409,225800000.0
2009-06-16 04:51:00,85.41,85.436,85.407,85.421,225800000.0
2009-06-16 04:52:00,85.423,85.423,85.405,85.423,225800000.0
2009-06-16 04:53:00,85.424,85.429,85.399,85.405,225800000.0
2009-06-16 04:54:00,85.407,85.411,85.392,85.396,225800000.0
2009-06-16 04:55:00,85.395,85.407,85.395,85.401,225800000.0
2009-06-16 04:56:00,85.402,85.407,85.355,85.364,225800000.0
2009-06-16 04:57:00,85.359,85.359,85.348,85.348,225800000.0
2009-06-16 04:58:00,85.349,85.368,85.345,85.345,225800000.0
2009-06-16 04:59:00,85.348,85.357,85.323,85.323,225800000.0
2009-06-16 05:00:00,85.321,85.324,85.297,85.319,225800000.0
2009-06-16 05:01:00,85.324,85.343,85.323,85.328,225800000.0
2009-06-16 05:02:00,85.329,85.331,85.28,85.283,225800000.0
2009-06-16 05:03:00,85.286,85.315,85.282,85.305,225800000.0
2009-06-16 05:04:00,85.304,85.304,85.287,85.296,225800000.0
2009-06-16 05:05:00,85.297,85.299,85.287,85.289,225800000.0
2009-06-16 05:06:00,85.287,85.287,85.269,85.269,225800000.0
2009-06-16 05:07:00,85.27,85.28,85.265,85.269,225800000.0
2009-06-16 05:08:00,85.268,85.273,85.25,85.255,225800000.0
2009-06-16 05:09:00,85.253,85.267,85.247,85.247,225800000.0
2009-06-16 05:10:00,85.25,85.25,85.234,85.244,225800000.0
2009-06-16 05:11:00,85.243,85.265,85.243,85.26,225800000.0
2009-06-16 05:12:00,85.261,85.262,85.253,85.254,225800000.0
2009-06-16 05:13:00,85.253,85.265,85.253,85.26,225800000.0
2009-06-16 05:14:00,85.258,85.264,85.225,85.229,225800000.0
2009-06-16 05:15:00,85.228,85.228,85.177,85.181,225800000.0
2009-06-16 05:16:00,85.184,85.199,85.168,85.168,225800000.0
2009-06-16 05:17:00,85.167,85.167,85.129,85.133,225800000.0
2009-06-16 05:18:00,85.135,85.157,85.128,85.149,225800000.0
2009-06-16 05:19:00,85.153,85.163,85.146,85.163,225800000.0
2009-06-16 05:20:00,85.165,85.187,85.165,85.187,225800000.0
2009-06-16 05:21:00,85.185,85.199,85.151,85.155,225800000.0
2009-06-16 05:22:00,85.156,85.173,85.153,85.159,225800000.0
2009-06-16 05:23:00,85.155,85.155,85.085,85.085,225800000.0
2009-06-16 05:24:00,85.089,85.105,85.075,85.103,225800000.0
2009-06-16 05:25:00,85.1,85.11,85.085,85.09,225800000.0
2009-06-16 05:26:00,85.095,85.114,85.08,85.108,225800000.0
2009-06-16 05:27:00,85.105,85.116,85.1,85.111,225800000.0
2009-06-16 05:28:00,85.103,85.115,85.103,85.112,225800000.0
2009-06-16 05:29:00,85.118,85.149,85.105,85.138,225800000.0
2009-06-16 05:30:00,85.14,85.19,85.14,85.19,225800000.0
2009-06-16 05:31:00,85.185,85.185,85.16,85.166,225800000.0
2009-06-16 05:32:00,85.173,85.18,85.163,85.17,225800000.0
2009-06-16 05:33:00,85.184,85.184,85.16,85.184,225800000.0
2009-06-16 05:34:00,85.303,85.303,85.145,85.145,225800000.0
2009-06-16 05:35:00,85.14,85.143,85.077,85.077,225800000.0
2009-06-16 05:36:00,85.088,85.101,85.079,85.084,225800000.0
2009-06-16 05:37:00,85.085,85.086,85.053,85.065,225800000.0
2009-06-16 05:38:00,85.068,85.09,85.065,85.09,225800000.0
2009-06-16 05:39:00,85.096,85.121,85.094,85.12,225800000.0
2009-06-16 05:40:00,85.119,85.125,85.113,85.113,225800000.0
2009-06-16 05:41:00,85.114,85.116,85.109,85.113,225800000.0
2009-06-16 05:42:00,85.115,85.142,85.112,85.116,225800000.0
2009-06-16 05:43:00,85.115,85.115,85.091,85.094,225800000.0
2009-06-16 05:44:00,85.093,85.093,85.08,85.086,225800000.0
2009-06-16 05:45:00,85.084,85.095,85.073,85.078,225800000.0
2009-06-16 05:46:00,85.08,85.117,85.08,85.111,225800000.0
2009-06-16 05:47:00,85.114,85.126,85.103,85.103,225800000.0
2009-06-16 05:48:00,85.109,85.111,85.102,85.102,225800000.0
2009-06-16 05:49:00,85.101,85.101,85.094,85.097,225800000.0
2009-06-16 05:50:00,85.094,85.099,85.079,85.084,225800000.0
2009-06-16 05:51:00,85.083,85.083,85.069,85.073,225800000.0
2009-06-16 05:52:00,85.072,85.072,85.06,85.065,225800000.0
2009-06-16 05:53:00,85.064,85.073,85.058,85.059,225800000.0
2009-06-16 05:54:00,85.061,85.066,84.974,84.977,225800000.0
2009-06-16 05:55:00,84.979,85.061,84.971,85.061,225800000.0
2009-06-16 05:56:00,85.059,85.104,85.05,85.103,225800000.0
2009-06-16 05:57:00,85.097,85.136,85.083,85.125,225800000.0
2009-06-16 05:58:00,85.133,85.158,85.118,85.118,225800000.0
2009-06-16 05:59:00,85.119,85.121,85.098,85.114,225800000.0
2009-06-16 06:00:00,85.113,85.146,85.113,85.146,225800000.0
2009-06-16 06:01:00,85.149,85.159,85.134,85.14,225800000.0
2009-06-16 06:02:00,85.141,85.256,85.139,85.252,225800000.0
2009-06-16 06:03:00,85.253,85.29,85.234,85.29,225800000.0
2009-06-16 06:04:00,85.292,85.319,85.286,85.291,225800000.0
2009-06-16 06:05:00,85.287,85.287,85.218,85.227,225800000.0
2009-06-16 06:06:00,85.225,85.234,85.224,85.234,225800000.0
2009-06-16 06:07:00,85.235,85.245,85.232,85.236,225800000.0
2009-06-16 06:08:00,85.239,85.253,85.23,85.231,225800000.0
2009-06-16 06:09:00,85.233,85.233,85.185,85.207,225800000.0
2009-06-16 06:10:00,85.206,85.215,85.201,85.21,225800000.0
2009-06-16 06:11:00,85.209,85.215,85.194,85.203,225800000.0
2009-06-16 06:12:00,85.205,85.211,85.202,85.211,225800000.0
2009-06-16 06:13:00,85.214,85.214,85.174,85.179,225800000.0
2009-06-16 06:14:00,85.178,85.183,85.143,85.155,225800000.0
2009-06-16 06:15:00,85.153,85.164,85.124,85.125,225800000.0
2009-06-16 06:16:00,85.124,85.127,85.106,85.113,225800000.0
2009-06-16 06:17:00,85.117,85.123,85.112,85.123,225800000.0
2009-06-16 06:18:00,85.127,85.146,85.127,85.146,225800000.0
2009-06-16 06:19:00,85.15,85.159,85.124,85.124,225800000.0
2009-06-16 06:20:00,85.121,85.125,85.074,85.103,225800000.0
2009-06-16 06:21:00,85.104,85.104,85.078,85.091,225800000.0
2009-06-16 06:22:00,85.09,85.104,85.09,85.1,225800000.0
2009-06-16 06:23:00,85.098,85.113,85.091,85.095,225800000.0
2009-06-16 06:24:00,85.096,85.13,85.087,85.13,225800000.0
2009-06-16 06:25:00,85.131,85.168,85.131,85.159,225800000.0
2009-06-16 06:26:00,85.155,85.178,85.155,85.17,225800000.0
2009-06-16 06:27:00,85.171,85.176,85.16,85.166,225800000.0
2009-06-16 06:28:00,85.169,85.177,85.162,85.177,225800000.0
2009-06-16 06:29:00,85.16,85.179,85.16,85.175,225800000.0
2009-06-16 06:30:00,85.176,85.176,85.14,85.14,225800000.0
2009-06-16 06:31:00,85.139,85.147,85.136,85.142,225800000.0
2009-06-16 06:32:00,85.144,85.144,85.13,85.131,225800000.0
2009-06-16 06:33:00,85.132,85.139,85.12,85.127,225800000.0
2009-06-16 06:34:00,85.124,85.13,85.075,85.077,225800000.0
2009-06-16 06:35:00,85.081,85.195,85.081,85.193,225800000.0
2009-06-16 06:36:00,85.192,85.208,85.176,85.176,225800000.0
2009-06-16 06:37:00,85.174,85.18,85.166,85.166,225800000.0
2009-06-16 06:38:00,85.172,85.174,85.148,85.166,225800000.0
2009-06-16 06:39:00,85.163,85.166,85.117,85.147,225800000.0
2009-06-16 06:40:00,85.144,85.159,85.128,85.159,225800000.0
2009-06-16 06:41:00,85.161,85.183,85.161,85.17,225800000.0
2009-06-16 06:42:00,85.173,85.173,85.162,85.173,225800000.0
2009-06-16 06:43:00,85.172,85.203,85.167,85.199,225800000.0
2009-06-16 06:44:00,85.2,85.2,85.146,85.15,225800000.0
2009-06-16 06:45:00,85.149,85.21,85.149,85.193,225800000.0
2009-06-16 06:46:00,85.196,85.216,85.196,85.212,225800000.0
2009-06-16 06:47:00,85.211,85.247,85.211,85.219,225800000.0
2009-06-16 06:48:00,85.22,85.236,85.22,85.229,225800000.0
2009-06-16 06:49:00,85.232,85.258,85.228,85.258,225800000.0
2009-06-16 06:50:00,85.257,85.277,85.24,85.273,225800000.0
2009-06-16 06:51:00,85.272,85.289,85.262,85.289,225800000.0
2009-06-16 06:52:00,85.29,85.296,85.27,85.278,225800000.0
2009-06-16 06:53:00,85.281,85.281,85.265,85.271,225800000.0
2009-06-16 06:54:00,85.272,85.273,85.255,85.263,225800000.0
2009-06-16 06:55:00,85.262,85.269,85.254,85.269,225800000.0
2009-06-16 06:56:00,85.267,85.286,85.263,85.283,225800000.0
2009-06-16 06:57:00,85.286,85.308,85.28,85.303,225800000.0
2009-06-16 06:58:00,85.309,85.313,85.3,85.302,225800000.0
2009-06-16 06:59:00,85.296,85.296,85.273,85.285,225800000.0
2009-06-16 07:00:00,85.284,85.314,85.278,85.282,225800000.0
2009-06-16 07:01:00,85.28,85.282,85.257,85.257,225800000.0
2009-06-16 07:02:00,85.255,85.255,85.24,85.247,225800000.0
2009-06-16 07:03:00,85.25,85.255,85.226,85.227,225800000.0
2009-06-16 07:04:00,85.229,85.234,85.227,85.234,225800000.0
2009-06-16 07:05:00,85.233,85.233,85.209,85.209,225800000.0
2009-06-16 07:06:00,85.21,85.22,85.21,85.218,225800000.0
2009-06-16 07:07:00,85.219,85.219,85.201,85.202,225800000.0
2009-06-16 07:08:00,85.201,85.22,85.201,85.214,225800000.0
2009-06-16 07:09:00,85.213,85.224,85.209,85.219,225800000.0
2009-06-16 07:10:00,85.224,85.224,85.216,85.221,225800000.0
2009-06-16 07:11:00,85.22,85.222,85.21,85.211,225800000.0
2009-06-16 07:12:00,85.214,85.22,85.208,85.219,225800000.0
2009-06-16 07:13:00,85.218,85.24,85.218,85.24,225800000.0
2009-06-16 07:14:00,85.239,85.258,85.235,85.244,225800000.0
2009-06-16 07:15:00,85.241,85.255,85.24,85.24,225800000.0
2009-06-16 07:16:00,85.238,85.238,85.227,85.228,225800000.0
2009-06-16 07:17:00,85.227,85.228,85.197,85.203,225800000.0
2009-06-16 07:18:00,85.202,85.22,85.181,85.206,225800000.0
2009-06-16 07:19:00,85.207,85.226,85.186,85.219,225800000.0
2009-06-16 07:20:00,85.221,85.221,85.174,85.179,225800000.0
2009-06-16 07:21:00,85.182,85.219,85.168,85.192,225800000.0
2009-06-16 07:22:00,85.191,85.273,85.177,85.236,225800000.0
2009-06-16 07:23:00,85.238,85.341,85.226,85.338,225800000.0
2009-06-16 07:24:00,85.339,85.353,85.296,85.297,225800000.0
2009-06-16 07:25:00,85.3,85.318,85.133,85.145,225800000.0
2009-06-16 07:26:00,85.136,85.192,85.109,85.178,225800000.0
2009-06-16 07:27:00,85.179,85.189,85.092,85.117,225800000.0
2009-06-16 07:28:00,85.114,85.166,85.114,85.155,225800000.0
2009-06-16 07:29:00,85.156,85.211,85.141,85.211,225800000.0
2009-06-16 07:30:00,85.21,85.273,85.21,85.242,225800000.0
2009-06-16 07:31:00,85.243,85.265,85.109,85.116,225800000.0
2009-06-16 07:32:00,85.12,85.147,85.12,85.131,225800000.0
2009-06-16 07:33:00,85.13,85.168,85.112,85.117,225800000.0
2009-06-16 07:34:00,85.116,85.126,85.081,85.094,225800000.0
2009-06-16 07:35:00,85.102,85.157,85.102,85.148,225800000.0
2009-06-16 07:36:00,85.147,85.162,85.127,85.152,225800000.0
2009-06-16 07:37:00,85.153,85.203,85.153,85.196,225800000.0
2009-06-16 07:38:00,85.199,85.204,85.128,85.132,225800000.0
2009-06-16 07:39:00,85.129,85.142,85.104,85.127,225800000.0
2009-06-16 07:40:00,85.124,85.124,85.084,85.104,225800000.0
2009-06-16 07:41:00,85.105,85.159,85.101,85.122,225800000.0
2009-06-16 07:42:00,85.124,85.125,85.036,85.058,225800000.0
2009-06-16 07:43:00,85.052,85.052,84.871,84.871,225800000.0
2009-06-16 07:44:00,84.866,84.959,84.847,84.958,225800000.0
2009-06-16 07:45:00,84.957,84.995,84.942,84.992,225800000.0
2009-06-16 07:46:00,84.99,85.001,84.973,84.973,225800000.0
2009-06-16 07:47:00,84.971,84.978,84.938,84.944,225800000.0
2009-06-16 07:48:00,84.941,84.943,84.919,84.923,225800000.0
2009-06-16 07:49:00,84.921,84.963,84.914,84.962,225800000.0
2009-06-16 07:50:00,84.961,84.974,84.951,84.959,225800000.0
2009-06-16 07:51:00,84.965,84.968,84.905,84.937,225800000.0
2009-06-16 07:52:00,84.935,84.942,84.926,84.942,225800000.0
2009-06-16 07:53:00,84.941,84.949,84.899,84.949,225800000.0
2009-06-16 07:54:00,84.95,84.961,84.862,84.867,225800000.0
2009-06-16 07:55:00,84.865,84.874,84.796,84.802,225800000.0
2009-06-16 07:56:00,84.795,84.855,84.792,84.855,225800000.0
2009-06-16 07:57:00,84.857,84.915,84.857,84.88,225800000.0
2009-06-16 07:58:00,84.879,84.945,84.865,84.945,225800000.0
2009-06-16 07:59:00,84.946,85.016,84.945,84.975,225800000.0
2009-06-16 08:00:00,84.973,84.986,84.943,84.977,225800000.0
2009-06-16 08:01:00,84.976,84.994,84.936,84.937,225800000.0
2009-06-16 08:02:00,84.936,84.939,84.913,84.924,225800000.0
2009-06-16 08:03:00,84.926,84.941,84.92,84.93,225800000.0
2009-06-16 08:04:00,84.931,84.931,84.908,84.908,225800000.0
2009-06-16 08:05:00,84.909,84.967,84.909,84.967,225800000.0
2009-06-16 08:06:00,84.974,85.034,84.972,85.016,225800000.0
2009-06-16 08:07:00,85.013,85.025,84.986,85.004,225800000.0
2009-06-16 08:08:00,84.998,85.027,84.922,84.929,225800000.0
2009-06-16 08:09:00,84.927,84.969,84.905,84.965,225800000.0
2009-06-16 08:10:00,84.962,84.962,84.907,84.908,225800000.0
2009-06-16 08:11:00,84.905,84.94,84.894,84.939,225800000.0
2009-06-16 08:12:00,84.946,84.946,84.907,84.929,225800000.0
2009-06-16 08:13:00,84.932,84.963,84.903,84.961,225800000.0
2009-06-16 08:14:00,84.963,84.964,84.909,84.922,225800000.0
2009-06-16 08:15:00,84.921,84.986,84.913,84.983,225800000.0
2009-06-16 08:16:00,84.986,85.008,84.984,85.0,225800000.0
2009-06-16 08:17:00,84.999,84.999,84.907,84.963,225800000.0
2009-06-16 08:18:00,84.962,84.973,84.921,84.937,225800000.0
2009-06-16 08:19:00,84.94,84.949,84.924,84.948,225800000.0
2009-06-16 08:20:00,84.947,84.962,84.933,84.937,225800000.0
2009-06-16 08:21:00,84.938,84.945,84.923,84.929,225800000.0
2009-06-16 08:22:00,84.93,84.933,84.907,84.909,225800000.0
2009-06-16 08:23:00,84.908,84.942,84.908,84.938,225800000.0
2009-06-16 08:24:00,84.939,84.958,84.932,84.947,225800000.0
2009-06-16 08:25:00,84.948,84.949,84.922,84.931,225800000.0
2009-06-16 08:26:00,84.932,84.944,84.928,84.938,225800000.0
2009-06-16 08:27:00,84.935,84.938,84.932,84.933,225800000.0
2009-06-16 08:28:00,84.932,84.942,84.928,84.928,225800000.0
2009-06-16 08:29:00,84.93,84.931,84.899,84.902,225800000.0
2009-06-16 08:30:00,84.904,84.956,84.902,84.954,225800000.0
2009-06-16 08:31:00,84.953,85.042,84.945,85.042,225800000.0
2009-06-16 08:32:00,85.043,85.09,85.04,85.089,225800000.0
2009-06-16 08:33:00,85.09,85.146,85.087,85.139,225800000.0
2009-06-16 08:34:00,85.136,85.136,85.077,85.088,225800000.0
2009-06-16 08:35:00,85.087,85.092,85.061,85.075,225800000.0
2009-06-16 08:36:00,85.074,85.074,85.04,85.044,225800000.0
2009-06-16 08:37:00,85.043,85.044,84.987,84.995,225800000.0
2009-06-16 08:38:00,84.999,85.003,84.985,84.995,225800000.0
2009-06-16 08:39:00,84.996,85.022,84.993,84.993,225800000.0
2009-06-16 08:40:00,84.994,85.05,84.994,85.02,225800000.0
2009-06-16 08:41:00,85.019,85.045,85.015,85.031,225800000.0
2009-06-16 08:42:00,85.03,85.05,85.009,85.05,225800000.0
2009-06-16 08:43:00,85.051,85.062,85.039,85.052,225800000.0
2009-06-16 08:44:00,85.05,85.055,85.039,85.049,225800000.0
2009-06-16 08:45:00,85.047,85.08,85.045,85.068,225800000.0
2009-06-16 08:46:00,85.069,85.084,85.067,85.075,225800000.0
2009-06-16 08:47:00,85.074,85.116,85.069,85.116,225800000.0
2009-06-16 08:48:00,85.119,85.146,85.118,85.145,225800000.0
2009-06-16 08:49:00,85.146,85.218,85.14,85.2,225800000.0
2009-06-16 08:50:00,85.196,85.226,85.182,85.196,225800000.0
2009-06-16 08:51:00,85.195,85.23,85.19,85.201,225800000.0
2009-06-16 08:52:00,85.203,85.217,85.176,85.212,225800000.0
2009-06-16 08:53:00,85.213,85.283,85.213,85.281,225800000.0
2009-06-16 08:54:00,85.278,85.322,85.265,85.306,225800000.0
2009-06-16 08:55:00,85.305,85.323,85.268,85.322,225800000.0
2009-06-16 08:56:00,85.319,85.326,85.297,85.298,225800000.0
2009-06-16 08:57:00,85.296,85.3,85.26,85.293,225800000.0
2009-06-16 08:58:00,85.295,85.315,85.292,85.305,225800000.0
2009-06-16 08:59:00,85.306,85.31,85.215,85.217,225800000.0
2009-06-16 09:00:00,85.216,85.238,85.179,85.236,225800000.0
2009-06-16 09:01:00,85.232,85.314,85.215,85.314,225800000.0
2009-06-16 09:02:00,85.317,85.317,85.288,85.305,225800000.0
2009-06-16 09:03:00,85.307,85.386,85.302,85.36,225800000.0
2009-06-16 09:04:00,85.361,85.371,85.347,85.354,225800000.0
2009-06-16 09:05:00,85.359,85.361,85.282,85.286,225800000.0
2009-06-16 09:06:00,85.285,85.313,85.28,85.307,225800000.0
2009-06-16 09:07:00,85.304,85.304,85.266,85.276,225800000.0
2009-06-16 09:08:00,85.272,85.298,85.272,85.298,225800000.0
2009-06-16 09:09:00,85.299,85.31,85.281,85.291,225800000.0
2009-06-16 09:10:00,85.285,85.317,85.285,85.289,225800000.0
2009-06-16 09:11:00,85.283,85.309,85.283,85.302,225800000.0
2009-06-16 09:12:00,85.301,85.311,85.285,85.299,225800000.0
2009-06-16 09:13:00,85.303,85.334,85.297,85.334,225800000.0
2009-06-16 09:14:00,85.336,85.369,85.318,85.369,225800000.0
2009-06-16 09:15:00,85.376,85.399,85.376,85.387,225800000.0
2009-06-16 09:16:00,85.385,85.387,85.365,85.369,225800000.0
2009-06-16 09:17:00,85.371,85.383,85.366,85.374,225800000.0
2009-06-16 09:18:00,85.366,85.38,85.358,85.365,225800000.0
2009-06-16 09:19:00,85.363,85.382,85.359,85.368,225800000.0
2009-06-16 09:20:00,85.365,85.384,85.34,85.343,225800000.0
2009-06-16 09:21:00,85.347,85.368,85.333,85.368,225800000.0
2009-06-16 09:22:00,85.367,85.399,85.367,85.386,225800000.0
2009-06-16 09:23:00,85.384,85.393,85.369,85.371,225800000.0
2009-06-16 09:24:00,85.372,85.374,85.356,85.363,225800000.0
2009-06-16 09:25:00,85.362,85.362,85.329,85.333,225800000.0
2009-06-16 09:26:00,85.337,85.348,85.316,85.344,225800000.0
2009-06-16 09:27:00,85.34,85.414,85.327,85.374,225800000.0
2009-06-16 09:28:00,85.373,85.373,85.318,85.352,225800000.0
2009-06-16 09:29:00,85.351,85.352,85.302,85.304,225800000.0
2009-06-16 09:30:00,85.301,85.336,85.293,85.331,225800000.0
2009-06-16 09:31:00,85.329,85.377,85.325,85.358,225800000.0
2009-06-16 09:32:00,85.357,85.389,85.35,85.369,225800000.0
2009-06-16 09:33:00,85.371,85.371,85.349,85.363,225800000.0
2009-06-16 09:34:00,85.364,85.417,85.364,85.395,225800000.0
2009-06-16 09:35:00,85.396,85.44,85.39,85.435,225800000.0
2009-06-16 09:36:00,85.431,85.432,85.354,85.36,225800000.0
2009-06-16 09:37:00,85.358,85.394,85.358,85.372,225800000.0
2009-06-16 09:38:00,85.369,85.373,85.352,85.358,225800000.0
2009-06-16 09:39:00,85.359,85.365,85.342,85.358,225800000.0
2009-06-16 09:40:00,85.359,85.4,85.359,85.399,225800000.0
2009-06-16 09:41:00,85.398,85.419,85.386,85.405,225800000.0
2009-06-16 09:42:00,85.407,85.423,85.399,85.419,225800000.0
2009-06-16 09:43:00,85.417,85.446,85.416,85.426,225800000.0
2009-06-16 09:44:00,85.428,85.531,85.426,85.521,225800000.0
2009-06-16 09:45:00,85.519,85.594,85.519,85.573,225800000.0
2009-06-16 09:46:00,85.574,85.584,85.547,85.574,225800000.0
2009-06-16 09:47:00,85.578,85.598,85.566,85.592,225800000.0
2009-06-16 09:48:00,85.588,85.633,85.578,85.617,225800000.0
2009-06-16 09:49:00,85.619,85.624,85.546,85.556,225800000.0
2009-06-16 09:50:00,85.557,85.576,85.518,85.53,225800000.0
2009-06-16 09:51:00,85.531,85.551,85.524,85.538,225800000.0
2009-06-16 09:52:00,85.539,85.546,85.497,85.498,225800000.0
2009-06-16 09:53:00,85.496,85.529,85.482,85.521,225800000.0
2009-06-16 09:54:00,85.522,85.522,85.484,85.503,225800000.0
2009-06-16 09:55:00,85.498,85.511,85.494,85.51,225800000.0
2009-06-16 09:56:00,85.508,85.508,85.486,85.494,225800000.0
2009-06-16 09:57:00,85.496,85.498,85.485,85.488,225800000.0
2009-06-16 09:58:00,85.487,85.487,85.47,85.471,225800000.0
2009-06-16 09:59:00,85.47,85.491,85.461,85.47,225800000.0
2009-06-16 10:00:00,85.472,85.481,85.455,85.47,225800000.0
2009-06-16 10:01:00,85.472,85.472,85.429,85.435,225800000.0
2009-06-16 10:02:00,85.434,85.434,85.412,85.418,225800000.0
2009-06-16 10:03:00,85.42,85.42,85.364,85.364,225800000.0
2009-06-16 10:04:00,85.363,85.381,85.36,85.376,225800000.0
2009-06-16 10:05:00,85.378,85.389,85.36,85.363,225800000.0
2009-06-16 10:06:00,85.365,85.372,85.35,85.354,225800000.0
2009-06-16 10:07:00,85.359,85.376,85.352,85.374,225800000.0
2009-06-16 10:08:00,85.373,85.378,85.336,85.342,225800000.0
2009-06-16 10:09:00,85.34,85.342,85.321,85.321,225800000.0
2009-06-16 10:10:00,85.32,85.32,85.285,85.288,225800000.0
2009-06-16 10:11:00,85.289,85.289,85.268,85.273,225800000.0
2009-06-16 10:12:00,85.269,85.277,85.254,85.267,225800000.0
2009-06-16 10:13:00,85.264,85.286,85.263,85.274,225800000.0
2009-06-16 10:14:00,85.275,85.302,85.272,85.29,225800000.0
2009-06-16 10:15:00,85.292,85.325,85.29,85.318,225800000.0
2009-06-16 10:16:00,85.317,85.369,85.313,85.345,225800000.0
2009-06-16 10:17:00,85.346,85.348,85.307,85.33,225800000.0
2009-06-16 10:18:00,85.329,85.336,85.319,85.319,225800000.0
2009-06-16 10:19:00,85.324,85.356,85.321,85.345,225800000.0
2009-06-16 10:20:00,85.346,85.346,85.301,85.317,225800000.0
2009-06-16 10:21:00,85.316,85.316,85.297,85.302,225800000.0
2009-06-16 10:22:00,85.303,85.311,85.275,85.275,225800000.0
2009-06-16 10:23:00,85.276,85.276,85.213,85.215,225800000.0
2009-06-16 10:24:00,85.214,85.239,85.188,85.207,225800000.0
2009-06-16 10:25:00,85.208,85.245,85.208,85.235,225800000.0
2009-06-16 10:26:00,85.229,85.275,85.224,85.254,225800000.0
2009-06-16 10:27:00,85.255,85.255,85.236,85.25,225800000.0
2009-06-16 10:28:00,85.252,85.264,85.219,85.23,225800000.0
2009-06-16 10:29:00,85.231,85.265,85.227,85.26,225800000.0
2009-06-16 10:30:00,85.259,85.317,85.258,85.317,225800000.0
2009-06-16 10:31:00,85.322,85.379,85.322,85.376,225800000.0
2009-06-16 10:32:00,85.382,85.435,85.382,85.41,225800000.0
2009-06-16 10:33:00,85.411,85.5,85.403,85.498,225800000.0
2009-06-16 10:34:00,85.501,85.501,85.434,85.438,225800000.0
2009-06-16 10:35:00,85.444,85.446,85.388,85.395,225800000.0
2009-06-16 10:36:00,85.394,85.447,85.394,85.445,225800000.0
2009-06-16 10:37:00,85.447,85.452,85.435,85.435,225800000.0
2009-06-16 10:38:00,85.437,85.439,85.417,85.423,225800000.0
2009-06-16 10:39:00,85.419,85.422,85.408,85.41,225800000.0
2009-06-16 10:40:00,85.413,85.423,85.399,85.419,225800000.0
2009-06-16 10:41:00,85.42,85.46,85.407,85.451,225800000.0
2009-06-16 10:42:00,85.45,85.513,85.446,85.508,225800000.0
2009-06-16 10:43:00,85.51,85.541,85.502,85.523,225800000.0
2009-06-16 10:44:00,85.522,85.525,85.496,85.498,225800000.0
2009-06-16 10:45:00,85.496,85.509,85.492,85.492,225800000.0
2009-06-16 10:46:00,85.491,85.516,85.491,85.507,225800000.0
2009-06-16 10:47:00,85.509,85.538,85.509,85.536,225800000.0
2009-06-16 10:48:00,85.534,85.536,85.514,85.525,225800000.0
2009-06-16 10:49:00,85.52,85.531,85.502,85.504,225800000.0
2009-06-16 10:50:00,85.505,85.519,85.496,85.507,225800000.0
2009-06-16 10:51:00,85.509,85.51,85.493,85.499,225800000.0
2009-06-16 10:52:00,85.498,85.508,85.483,85.502,225800000.0
2009-06-16 10:53:00,85.504,85.509,85.471,85.494,225800000.0
2009-06-16 10:54:00,85.495,85.519,85.485,85.515,225800000.0
2009-06-16 10:55:00,85.51,85.51,85.468,85.478,225800000.0
2009-06-16 10:56:00,85.477,85.496,85.47,85.492,225800000.0
2009-06-16 10:57:00,85.493,85.544,85.485,85.53,225800000.0
2009-06-16 10:58:00,85.531,85.549,85.517,85.549,225800000.0
2009-06-16 10:59:00,85.543,85.554,85.54,85.544,225800000.0
2009-06-16 11:00:00,85.547,85.799,85.546,85.789,225800000.0
2009-06-16 11:01:00,85.788,85.825,85.775,85.782,225800000.0
2009-06-16 11:02:00,85.788,85.92,85.769,85.877,225800000.0
2009-06-16 11:03:00,85.875,85.914,85.853,85.878,225800000.0
2009-06-16 11:04:00,85.879,86.002,85.862,85.999,225800000.0
2009-06-16 11:05:00,86.001,86.066,86.001,86.064,225800000.0
2009-06-16 11:06:00,86.07,86.244,86.065,86.229,225800000.0
2009-06-16 11:07:00,86.225,86.226,86.148,86.149,225800000.0
2009-06-16 11:08:00,86.152,86.152,86.087,86.091,225800000.0
2009-06-16 11:09:00,86.089,86.105,86.051,86.094,225800000.0
2009-06-16 11:10:00,86.093,86.131,86.082,86.122,225800000.0
2009-06-16 11:11:00,86.121,86.142,86.115,86.142,225800000.0
2009-06-16 11:12:00,86.141,86.152,86.12,86.143,225800000.0
2009-06-16 11:13:00,86.144,86.258,86.14,86.229,225800000.0
2009-06-16 11:14:00,86.225,86.23,86.135,86.144,225800000.0
2009-06-16 11:15:00,86.142,86.143,86.096,86.129,225800000.0
2009-06-16 11:16:00,86.13,86.131,86.072,86.084,225800000.0
2009-06-16 11:17:00,86.081,86.108,86.078,86.097,225800000.0
2009-06-16 11:18:00,86.098,86.152,86.095,86.134,225800000.0
2009-06-16 11:19:00,86.138,86.212,86.138,86.177,225800000.0
2009-06-16 11:20:00,86.175,86.185,86.15,86.162,225800000.0
2009-06-16 11:21:00,86.163,86.168,86.143,86.154,225800000.0
2009-06-16 11:22:00,86.153,86.154,86.1,86.104,225800000.0
2009-06-16 11:23:00,86.105,86.134,86.105,86.122,225800000.0
2009-06-16 11:24:00,86.121,86.121,86.066,86.082,225800000.0
2009-06-16 11:25:00,86.085,86.143,86.077,86.128,225800000.0
2009-06-16 11:26:00,86.125,86.129,86.097,86.107,225800000.0
2009-06-16 11:27:00,86.11,86.121,86.065,86.102,225800000.0
2009-06-16 11:28:00,86.103,86.122,86.066,86.072,225800000.0
2009-06-16 11:29:00,86.071,86.086,86.056,86.079,225800000.0
2009-06-16 11:30:00,86.08,86.08,86.039,86.05,225800000.0
2009-06-16 11:31:00,86.048,86.048,85.993,86.007,225800000.0
2009-06-16 11:32:00,86.01,86.01,85.942,85.945,225800000.0
2009-06-16 11:33:00,85.946,85.947,85.921,85.922,225800000.0
2009-06-16 11:34:00,85.926,85.999,85.922,85.996,225800000.0
2009-06-16 11:35:00,85.994,86.045,85.994,86.042,225800000.0
2009-06-16 11:36:00,86.04,86.071,86.038,86.055,225800000.0
2009-06-16 11:37:00,86.052,86.087,86.035,86.086,225800000.0
2009-06-16 11:38:00,86.083,86.122,86.078,86.118,225800000.0
2009-06-16 11:39:00,86.116,86.12,86.064,86.066,225800000.0
2009-06-16 11:40:00,86.067,86.074,86.056,86.074,225800000.0
2009-06-16 11:41:00,86.073,86.119,86.068,86.119,225800000.0
2009-06-16 11:42:00,86.118,86.18,86.118,86.178,225800000.0
2009-06-16 11:43:00,86.177,86.192,86.163,86.163,225800000.0
2009-06-16 11:44:00,86.157,86.157,86.097,86.105,225800000.0
2009-06-16 11:45:00,86.109,86.153,86.105,86.15,225800000.0
2009-06-16 11:46:00,86.148,86.176,86.144,86.158,225800000.0
2009-06-16 11:47:00,86.156,86.161,86.138,86.148,225800000.0
2009-06-16 11:48:00,86.149,86.161,86.144,86.16,225800000.0
2009-06-16 11:49:00,86.163,86.168,86.126,86.144,225800000.0
2009-06-16 11:50:00,86.145,86.147,86.116,86.124,225800000.0
2009-06-16 11:51:00,86.126,86.143,86.122,86.141,225800000.0
2009-06-16 11:52:00,86.135,86.135,86.117,86.125,225800000.0
2009-06-16 11:53:00,86.128,86.146,86.112,86.119,225800000.0
2009-06-16 11:54:00,86.12,86.127,86.114,86.117,225800000.0
2009-06-16 11:55:00,86.118,86.152,86.118,86.15,225800000.0
2009-06-16 11:56:00,86.149,86.151,86.114,86.119,225800000.0
2009-06-16 11:57:00,86.121,86.121,86.01,86.038,225800000.0
2009-06-16 11:58:00,86.037,86.065,86.012,86.043,225800000.0
2009-06-16 11:59:00,86.046,86.062,86.023,86.047,225800000.0
2009-06-16 12:00:00,86.05,86.107,86.05,86.056,225800000.0
2009-06-16 12:01:00,86.057,86.068,86.048,86.052,225800000.0
2009-06-16 12:02:00,86.05,86.112,86.05,86.103,225800000.0
2009-06-16 12:03:00,86.104,86.117,86.08,86.113,225800000.0
2009-06-16 12:04:00,86.11,86.132,86.1,86.1,225800000.0
2009-06-16 12:05:00,86.103,86.113,86.031,86.05,225800000.0
2009-06-16 12:06:00,86.049,86.05,86.035,86.038,225800000.0
2009-06-16 12:07:00,86.039,86.054,86.016,86.051,225800000.0
2009-06-16 12:08:00,86.05,86.056,86.039,86.056,225800000.0
2009-06-16 12:09:00,86.053,86.055,86.011,86.015,225800000.0
2009-06-16 12:10:00,86.017,86.023,86.007,86.021,225800000.0
2009-06-16 12:11:00,86.022,86.025,85.973,85.983,225800000.0
2009-06-16 12:12:00,85.982,85.989,85.965,85.965,225800000.0
2009-06-16 12:13:00,85.962,85.966,85.956,85.96,225800000.0
2009-06-16 12:14:00,85.961,85.981,85.956,85.967,225800000.0
2009-06-16 12:15:00,85.965,85.979,85.963,85.973,225800000.0
2009-06-16 12:16:00,85.97,85.977,85.955,85.966,225800000.0
2009-06-16 12:17:00,85.971,85.972,85.941,85.944,225800000.0
2009-06-16 12:18:00,85.94,85.94,85.927,85.94,225800000.0
2009-06-16 12:19:00,85.945,85.954,85.88,85.891,225800000.0
2009-06-16 12:20:00,85.892,85.905,85.874,85.888,225800000.0
2009-06-16 12:21:00,85.889,85.928,85.887,85.925,225800000.0
2009-06-16 12:22:00,85.927,85.936,85.89,85.893,225800000.0
2009-06-16 12:23:00,85.891,85.923,85.891,85.914,225800000.0
2009-06-16 12:24:00,85.911,85.918,85.9,85.906,225800000.0
2009-06-16 12:25:00,85.907,85.916,85.899,85.913,225800000.0
2009-06-16 12:26:00,85.916,85.922,85.909,85.92,225800000.0
2009-06-16 12:27:00,85.921,85.925,85.901,85.908,225800000.0
2009-06-16 12:28:00,85.915,85.928,85.914,85.917,225800000.0
2009-06-16 12:29:00,85.92,85.939,85.913,85.935,225800000.0
2009-06-16 12:30:00,85.936,85.937,85.921,85.925,225800000.0
2009-06-16 12:31:00,85.924,85.946,85.907,85.937,225800000.0
2009-06-16 12:32:00,85.941,85.984,85.935,85.969,225800000.0
2009-06-16 12:33:00,85.968,86.014,85.968,86.001,225800000.0
2009-06-16 12:34:00,85.995,86.016,85.982,86.016,225800000.0
2009-06-16 12:35:00,86.02,86.024,85.994,86.006,225800000.0
2009-06-16 12:36:00,86.007,86.012,85.996,86.0,225800000.0
2009-06-16 12:37:00,85.999,86.006,85.997,86.001,225800000.0
2009-06-16 12:38:00,85.999,85.999,85.963,85.971,225800000.0
2009-06-16 12:39:00,85.973,86.01,85.973,86.009,225800000.0
2009-06-16 12:40:00,86.01,86.033,86.01,86.028,225800000.0
2009-06-16 12:41:00,86.027,86.047,86.023,86.045,225800000.0
2009-06-16 12:42:00,86.044,86.057,86.038,86.046,225800000.0
2009-06-16 12:43:00,86.043,86.062,86.043,86.056,225800000.0
2009-06-16 12:44:00,86.057,86.065,86.045,86.059,225800000.0
2009-06-16 12:45:00,86.058,86.058,86.043,86.045,225800000.0
2009-06-16 12:46:00,86.051,86.064,86.043,86.049,225800000.0
2009-06-16 12:47:00,86.051,86.059,86.045,86.051,225800000.0
2009-06-16 12:48:00,86.049,86.054,86.047,86.05,225800000.0
2009-06-16 12:49:00,86.049,86.05,86.017,86.017,225800000.0
2009-06-16 12:50:00,86.02,86.02,85.973,85.973,225800000.0
2009-06-16 12:51:00,85.975,85.976,85.93,85.948,225800000.0
2009-06-16 12:52:00,85.947,85.949,85.941,85.947,225800000.0
2009-06-16 12:53:00,85.948,85.949,85.887,85.887,225800000.0
2009-06-16 12:54:00,85.889,85.912,85.868,85.87,225800000.0
2009-06-16 12:55:00,85.871,85.902,85.871,85.899,225800000.0
2009-06-16 12:56:00,85.902,85.925,85.901,85.914,225800000.0
2009-06-16 12:57:00,85.91,85.936,85.91,85.933,225800000.0
2009-06-16 12:58:00,85.934,85.936,85.924,85.927,225800000.0
2009-06-16 12:59:00,85.929,85.951,85.929,85.942,225800000.0
2009-06-16 13:00:00,85.936,85.972,85.936,85.965,225800000.0
2009-06-16 13:01:00,85.966,85.971,85.934,85.944,225800000.0
2009-06-16 13:02:00,85.945,85.952,85.938,85.949,225800000.0
2009-06-16 13:03:00,85.948,85.968,85.948,85.964,225800000.0
2009-06-16 13:04:00,85.966,85.972,85.962,85.97,225800000.0
2009-06-16 13:05:00,85.973,85.974,85.96,85.963,225800000.0
2009-06-16 13:06:00,85.961,86.017,85.961,85.996,225800000.0
2009-06-16 13:07:00,85.997,86.056,85.996,86.056,225800000.0
2009-06-16 13:08:00,86.057,86.093,86.05,86.09,225800000.0
2009-06-16 13:09:00,86.092,86.156,86.091,86.14,225800000.0
2009-06-16 13:10:00,86.131,86.151,86.126,86.146,225800000.0
2009-06-16 13:11:00,86.145,86.172,86.133,86.168,225800000.0
2009-06-16 13:12:00,86.169,86.206,86.158,86.2,225800000.0
2009-06-16 13:13:00,86.198,86.214,86.179,86.18,225800000.0
2009-06-16 13:14:00,86.181,86.182,86.143,86.155,225800000.0
2009-06-16 13:15:00,86.154,86.165,86.145,86.165,225800000.0
2009-06-16 13:16:00,86.162,86.186,86.155,86.155,225800000.0
2009-06-16 13:17:00,86.152,86.162,86.135,86.141,225800000.0
2009-06-16 13:18:00,86.14,86.14,86.08,86.089,225800000.0
2009-06-16 13:19:00,86.091,86.137,86.091,86.135,225800000.0
2009-06-16 13:20:00,86.137,86.187,86.12,86.173,225800000.0
2009-06-16 13:21:00,86.171,86.173,86.12,86.126,225800000.0
2009-06-16 13:22:00,86.125,86.142,86.111,86.121,225800000.0
2009-06-16 13:23:00,86.126,86.126,86.083,86.085,225800000.0
2009-06-16 13:24:00,86.086,86.118,86.06,86.118,225800000.0
2009-06-16 13:25:00,86.117,86.168,86.111,86.168,225800000.0
2009-06-16 13:26:00,86.169,86.217,86.169,86.214,225800000.0
2009-06-16 13:27:00,86.213,86.225,86.167,86.167,225800000.0
2009-06-16 13:28:00,86.168,86.187,86.16,86.175,225800000.0
2009-06-16 13:29:00,86.172,86.179,86.11,86.129,225800000.0
2009-06-16 13:30:00,86.133,86.186,86.133,86.168,225800000.0
2009-06-16 13:31:00,86.17,86.189,86.16,86.184,225800000.0
2009-06-16 13:32:00,86.186,86.188,86.165,86.169,225800000.0
2009-06-16 13:33:00,86.168,86.177,86.15,86.15,225800000.0
2009-06-16 13:34:00,86.151,86.184,86.151,86.165,225800000.0
2009-06-16 13:35:00,86.166,86.184,86.163,86.164,225800000.0
2009-06-16 13:36:00,86.165,86.172,86.149,86.156,225800000.0
2009-06-16 13:37:00,86.157,86.222,86.144,86.219,225800000.0
2009-06-16 13:38:00,86.221,86.231,86.205,86.231,225800000.0
2009-06-16 13:39:00,86.235,86.249,86.231,86.249,225800000.0
2009-06-16 13:40:00,86.246,86.272,86.222,86.269,225800000.0
2009-06-16 13:41:00,86.27,86.289,86.258,86.284,225800000.0
2009-06-16 13:42:00,86.285,86.29,86.28,86.287,225800000.0
2009-06-16 13:43:00,86.289,86.334,86.267,86.28,225800000.0
2009-06-16 13:44:00,86.281,86.313,86.269,86.28,225800000.0
2009-06-16 13:45:00,86.282,86.334,86.275,86.328,225800000.0
2009-06-16 13:46:00,86.327,86.365,86.324,86.339,225800000.0
2009-06-16 13:47:00,86.341,86.346,86.324,86.342,225800000.0
2009-06-16 13:48:00,86.345,86.388,86.337,86.351,225800000.0
2009-06-16 13:49:00,86.35,86.352,86.302,86.334,225800000.0
2009-06-16 13:50:00,86.333,86.379,86.332,86.379,225800000.0
2009-06-16 13:51:00,86.377,86.408,86.367,86.368,225800000.0
2009-06-16 13:52:00,86.367,86.373,86.349,86.373,225800000.0
2009-06-16 13:53:00,86.372,86.375,86.343,86.35,225800000.0
2009-06-16 13:54:00,86.351,86.358,86.3,86.302,225800000.0
2009-06-16 13:55:00,86.303,86.303,86.263,86.275,225800000.0
2009-06-16 13:56:00,86.273,86.316,86.271,86.283,225800000.0
2009-06-16 13:57:00,86.285,86.31,86.277,86.284,225800000.0
2009-06-16 13:58:00,86.282,86.282,86.239,86.252,225800000.0
2009-06-16 13:59:00,86.256,86.319,86.256,86.318,225800000.0
2009-06-16 14:00:00,86.317,86.373,86.317,86.356,225800000.0
2009-06-16 14:01:00,86.357,86.389,86.352,86.372,225800000.0
2009-06-16 14:02:00,86.37,86.391,86.341,86.344,225800000.0
2009-06-16 14:03:00,86.345,86.403,86.344,86.391,225800000.0
2009-06-16 14:04:00,86.389,86.389,86.35,86.353,225800000.0
2009-06-16 14:05:00,86.349,86.354,86.289,86.303,225800000.0
2009-06-16 14:06:00,86.3,86.3,86.274,86.291,225800000.0
2009-06-16 14:07:00,86.29,86.319,86.283,86.292,225800000.0
2009-06-16 14:08:00,86.293,86.306,86.229,86.235,225800000.0
2009-06-16 14:09:00,86.236,86.254,86.205,86.243,225800000.0
2009-06-16 14:10:00,86.244,86.318,86.243,86.316,225800000.0
2009-06-16 14:11:00,86.317,86.33,86.298,86.299,225800000.0
2009-06-16 14:12:00,86.301,86.305,86.243,86.243,225800000.0
2009-06-16 14:13:00,86.238,86.255,86.177,86.233,225800000.0
2009-06-16 14:14:00,86.232,86.286,86.219,86.264,225800000.0
2009-06-16 14:15:00,86.263,86.33,86.254,86.326,225800000.0
2009-06-16 14:16:00,86.327,86.347,86.326,86.344,225800000.0
2009-06-16 14:17:00,86.341,86.368,86.333,86.336,225800000.0
2009-06-16 14:18:00,86.335,86.351,86.324,86.327,225800000.0
2009-06-16 14:19:00,86.328,86.38,86.328,86.38,225800000.0
2009-06-16 14:20:00,86.379,86.383,86.342,86.349,225800000.0
2009-06-16 14:21:00,86.354,86.376,86.287,86.289,225800000.0
2009-06-16 14:22:00,86.291,86.344,86.291,86.336,225800000.0
2009-06-16 14:23:00,86.337,86.363,86.315,86.325,225800000.0
2009-06-16 14:24:00,86.316,86.341,86.315,86.33,225800000.0
2009-06-16 14:25:00,86.329,86.34,86.317,86.322,225800000.0
2009-06-16 14:26:00,86.323,86.328,86.256,86.27,225800000.0
2009-06-16 14:27:00,86.265,86.27,86.218,86.235,225800000.0
2009-06-16 14:28:00,86.239,86.25,86.186,86.198,225800000.0
2009-06-16 14:29:00,86.195,86.253,86.184,86.217,225800000.0
2009-06-16 14:30:00,86.221,86.516,86.221,86.503,225800000.0
2009-06-16 14:31:00,86.458,86.545,86.458,86.508,225800000.0
2009-06-16 14:32:00,86.497,86.515,86.44,86.495,225800000.0
2009-06-16 14:33:00,86.5,86.518,86.472,86.5,225800000.0
2009-06-16 14:34:00,86.49,86.55,86.486,86.498,225800000.0
2009-06-16 14:35:00,86.502,86.515,86.479,86.508,225800000.0
2009-06-16 14:36:00,86.51,86.51,86.47,86.477,225800000.0
2009-06-16 14:37:00,86.482,86.508,86.474,86.482,225800000.0
2009-06-16 14:38:00,86.481,86.481,86.392,86.407,225800000.0
2009-06-16 14:39:00,86.405,86.418,86.373,86.415,225800000.0
2009-06-16 14:40:00,86.414,86.414,86.346,86.347,225800000.0
2009-06-16 14:41:00,86.346,86.346,86.269,86.308,225800000.0
2009-06-16 14:42:00,86.312,86.361,86.312,86.326,225800000.0
2009-06-16 14:43:00,86.325,86.337,86.277,86.304,225800000.0
2009-06-16 14:44:00,86.298,86.347,86.296,86.33,225800000.0
2009-06-16 14:45:00,86.329,86.343,86.267,86.268,225800000.0
2009-06-16 14:46:00,86.269,86.284,86.251,86.28,225800000.0
2009-06-16 14:47:00,86.279,86.291,86.233,86.233,225800000.0
2009-06-16 14:48:00,86.234,86.288,86.234,86.285,225800000.0
2009-06-16 14:49:00,86.281,86.286,86.256,86.274,225800000.0
2009-06-16 14:50:00,86.272,86.308,86.272,86.297,225800000.0
2009-06-16 14:51:00,86.294,86.301,86.262,86.281,225800000.0
2009-06-16 14:52:00,86.286,86.292,86.239,86.25,225800000.0
2009-06-16 14:53:00,86.248,86.257,86.235,86.24,225800000.0
2009-06-16 14:54:00,86.244,86.288,86.225,86.226,225800000.0
2009-06-16 14:55:00,86.218,86.23,86.198,86.198,225800000.0
2009-06-16 14:56:00,86.193,86.211,86.148,86.21,225800000.0
2009-06-16 14:57:00,86.215,86.248,86.187,86.187,225800000.0
2009-06-16 14:58:00,86.188,86.212,86.188,86.209,225800000.0
2009-06-16 14:59:00,86.211,86.249,86.211,86.231,225800000.0
2009-06-16 15:00:00,86.227,86.265,86.196,86.262,225800000.0
2009-06-16 15:01:00,86.261,86.277,86.239,86.24,225800000.0
2009-06-16 15:02:00,86.241,86.267,86.223,86.243,225800000.0
2009-06-16 15:03:00,86.244,86.244,86.199,86.236,225800000.0
2009-06-16 15:04:00,86.238,86.255,86.235,86.255,225800000.0
2009-06-16 15:05:00,86.252,86.309,86.25,86.299,225800000.0
2009-06-16 15:06:00,86.3,86.328,86.3,86.325,225800000.0
2009-06-16 15:07:00,86.324,86.363,86.321,86.363,225800000.0
2009-06-16 15:08:00,86.364,86.364,86.315,86.325,225800000.0
2009-06-16 15:09:00,86.326,86.326,86.306,86.312,225800000.0
2009-06-16 15:10:00,86.311,86.316,86.301,86.301,225800000.0
2009-06-16 15:11:00,86.297,86.332,86.268,86.317,225800000.0
2009-06-16 15:12:00,86.323,86.348,86.308,86.339,225800000.0
2009-06-16 15:13:00,86.345,86.374,86.345,86.369,225800000.0
2009-06-16 15:14:00,86.368,86.368,86.342,86.349,225800000.0
2009-06-16 15:15:00,86.343,86.343,86.283,86.293,225800000.0
2009-06-16 15:16:00,86.292,86.302,86.187,86.19,225800000.0
2009-06-16 15:17:00,86.196,86.227,86.137,86.144,225800000.0
2009-06-16 15:18:00,86.146,86.154,86.107,86.139,225800000.0
2009-06-16 15:19:00,86.138,86.138,86.098,86.098,225800000.0
2009-06-16 15:20:00,86.103,86.103,85.947,85.972,225800000.0
2009-06-16 15:21:00,85.971,85.986,85.958,85.974,225800000.0
2009-06-16 15:22:00,85.971,85.976,85.949,85.963,225800000.0
2009-06-16 15:23:00,85.962,85.972,85.898,85.898,225800000.0
2009-06-16 15:24:00,85.892,85.903,85.86,85.865,225800000.0
2009-06-16 15:25:00,85.867,85.916,85.864,85.89,225800000.0
2009-06-16 15:26:00,85.887,85.887,85.837,85.857,225800000.0
2009-06-16 15:27:00,85.86,85.869,85.841,85.85,225800000.0
2009-06-16 15:28:00,85.848,85.937,85.842,85.904,225800000.0
2009-06-16 15:29:00,85.905,85.938,85.901,85.933,225800000.0
2009-06-16 15:30:00,85.937,85.964,85.903,85.903,225800000.0
2009-06-16 15:31:00,85.9,85.929,85.86,85.89,225800000.0
2009-06-16 15:32:00,85.891,85.895,85.822,85.84,225800000.0
2009-06-16 15:33:00,85.839,85.839,85.802,85.803,225800000.0
2009-06-16 15:34:00,85.805,85.831,85.8,85.818,225800000.0
2009-06-16 15:35:00,85.816,85.87,85.815,85.825,225800000.0
2009-06-16 15:36:00,85.826,85.857,85.826,85.844,225800000.0
2009-06-16 15:37:00,85.842,85.842,85.735,85.736,225800000.0
2009-06-16 15:38:00,85.738,85.743,85.646,85.647,225800000.0
2009-06-16 15:39:00,85.646,85.66,85.597,85.597,225800000.0
2009-06-16 15:40:00,85.595,85.645,85.57,85.636,225800000.0
2009-06-16 15:41:00,85.639,85.672,85.624,85.653,225800000.0
2009-06-16 15:42:00,85.652,85.652,85.595,85.611,225800000.0
2009-06-16 15:43:00,85.61,85.669,85.607,85.657,225800000.0
2009-06-16 15:44:00,85.655,85.677,85.607,85.671,225800000.0
2009-06-16 15:45:00,85.67,85.691,85.656,85.67,225800000.0
2009-06-16 15:46:00,85.671,85.684,85.646,85.653,225800000.0
2009-06-16 15:47:00,85.651,85.655,85.618,85.655,225800000.0
2009-06-16 15:48:00,85.653,85.68,85.652,85.669,225800000.0
2009-06-16 15:49:00,85.668,85.706,85.66,85.705,225800000.0
2009-06-16 15:50:00,85.704,85.734,85.673,85.712,225800000.0
2009-06-16 15:51:00,85.711,85.732,85.694,85.703,225800000.0
2009-06-16 15:52:00,85.701,85.758,85.701,85.738,225800000.0
2009-06-16 15:53:00,85.739,85.773,85.737,85.756,225800000.0
2009-06-16 15:54:00,85.755,85.764,85.714,85.724,225800000.0
2009-06-16 15:55:00,85.723,85.724,85.661,85.672,225800000.0
2009-06-16 15:56:00,85.671,85.691,85.648,85.687,225800000.0
2009-06-16 15:57:00,85.684,85.696,85.653,85.673,225800000.0
2009-06-16 15:58:00,85.676,85.695,85.669,85.673,225800000.0
2009-06-16 15:59:00,85.672,85.728,85.65,85.656,225800000.0
2009-06-16 16:00:00,85.653,85.673,85.628,85.659,225800000.0
2009-06-16 16:01:00,85.665,85.666,85.617,85.653,225800000.0
2009-06-16 16:02:00,85.654,85.658,85.577,85.585,225800000.0
2009-06-16 16:03:00,85.581,85.651,85.581,85.649,225800000.0
2009-06-16 16:04:00,85.651,85.692,85.646,85.66,225800000.0
2009-06-16 16:05:00,85.662,85.709,85.658,85.699,225800000.0
2009-06-16 16:06:00,85.698,85.698,85.654,85.655,225800000.0
2009-06-16 16:07:00,85.656,85.667,85.633,85.635,225800000.0
2009-06-16 16:08:00,85.627,85.627,85.58,85.606,225800000.0
2009-06-16 16:09:00,85.605,85.605,85.57,85.585,225800000.0
2009-06-16 16:10:00,85.58,85.632,85.579,85.629,225800000.0
2009-06-16 16:11:00,85.628,85.638,85.582,85.602,225800000.0
2009-06-16 16:12:00,85.604,85.605,85.531,85.531,225800000.0
2009-06-16 16:13:00,85.529,85.537,85.502,85.529,225800000.0
2009-06-16 16:14:00,85.527,85.578,85.509,85.562,225800000.0
2009-06-16 16:15:00,85.561,85.566,85.535,85.564,225800000.0
2009-06-16 16:16:00,85.563,85.563,85.51,85.526,225800000.0
2009-06-16 16:17:00,85.527,85.53,85.49,85.495,225800000.0
2009-06-16 16:18:00,85.496,85.496,85.329,85.355,225800000.0
2009-06-16 16:19:00,85.359,85.367,85.32,85.358,225800000.0
2009-06-16 16:20:00,85.355,85.364,85.345,85.357,225800000.0
2009-06-16 16:21:00,85.354,85.368,85.339,85.363,225800000.0
2009-06-16 16:22:00,85.365,85.372,85.355,85.358,225800000.0
2009-06-16 16:23:00,85.359,85.36,85.343,85.349,225800000.0
2009-06-16 16:24:00,85.35,85.409,85.349,85.4,225800000.0
2009-06-16 16:25:00,85.402,85.434,85.384,85.385,225800000.0
2009-06-16 16:26:00,85.384,85.384,85.31,85.335,225800000.0
2009-06-16 16:27:00,85.34,85.356,85.318,85.349,225800000.0
2009-06-16 16:28:00,85.347,85.359,85.317,85.334,225800000.0
2009-06-16 16:29:00,85.335,85.363,85.316,85.345,225800000.0
2009-06-16 16:30:00,85.344,85.352,85.329,85.349,225800000.0
2009-06-16 16:31:00,85.35,85.353,85.328,85.328,225800000.0
2009-06-16 16:32:00,85.322,85.33,85.298,85.316,225800000.0
2009-06-16 16:33:00,85.315,85.315,85.271,85.287,225800000.0
2009-06-16 16:34:00,85.289,85.316,85.224,85.263,225800000.0
2009-06-16 16:35:00,85.262,85.275,85.234,85.234,225800000.0
2009-06-16 16:36:00,85.235,85.235,85.217,85.217,225800000.0
2009-06-16 16:37:00,85.216,85.3,85.216,85.299,225800000.0
2009-06-16 16:38:00,85.297,85.305,85.269,85.287,225800000.0
2009-06-16 16:39:00,85.288,85.312,85.272,85.29,225800000.0
2009-06-16 16:40:00,85.289,85.318,85.278,85.278,225800000.0
2009-06-16 16:41:00,85.275,85.335,85.258,85.331,225800000.0
2009-06-16 16:42:00,85.329,85.357,85.317,85.318,225800000.0
2009-06-16 16:43:00,85.312,85.315,85.274,85.275,225800000.0
2009-06-16 16:44:00,85.277,85.282,85.265,85.28,225800000.0
2009-06-16 16:45:00,85.278,85.312,85.276,85.303,225800000.0
2009-06-16 16:46:00,85.3,85.322,85.276,85.299,225800000.0
2009-06-16 16:47:00,85.306,85.318,85.279,85.3,225800000.0
2009-06-16 16:48:00,85.302,85.302,85.251,85.271,225800000.0
2009-06-16 16:49:00,85.273,85.289,85.261,85.263,225800000.0
2009-06-16 16:50:00,85.26,85.277,85.25,85.26,225800000.0
2009-06-16 16:51:00,85.261,85.327,85.261,85.322,225800000.0
2009-06-16 16:52:00,85.323,85.353,85.32,85.343,225800000.0
2009-06-16 16:53:00,85.345,85.395,85.32,85.393,225800000.0
2009-06-16 16:54:00,85.392,85.404,85.389,85.394,225800000.0
2009-06-16 16:55:00,85.396,85.396,85.373,85.378,225800000.0
2009-06-16 16:56:00,85.379,85.382,85.356,85.372,225800000.0
2009-06-16 16:57:00,85.377,85.382,85.361,85.378,225800000.0
2009-06-16 16:58:00,85.377,85.418,85.373,85.418,225800000.0
2009-06-16 16:59:00,85.423,85.481,85.404,85.42,225800000.0
2009-06-16 17:00:00,85.421,85.475,85.421,85.444,225800000.0
2009-06-16 17:01:00,85.441,85.494,85.431,85.47,225800000.0
2009-06-16 17:02:00,85.473,85.502,85.463,85.502,225800000.0
2009-06-16 17:03:00,85.503,85.518,85.493,85.508,225800000.0
2009-06-16 17:04:00,85.514,85.537,85.509,85.524,225800000.0
2009-06-16 17:05:00,85.525,85.536,85.482,85.498,225800000.0
2009-06-16 17:06:00,85.497,85.497,85.439,85.447,225800000.0
2009-06-16 17:07:00,85.448,85.47,85.424,85.432,225800000.0
2009-06-16 17:08:00,85.433,85.435,85.399,85.429,225800000.0
2009-06-16 17:09:00,85.432,85.473,85.432,85.467,225800000.0
2009-06-16 17:10:00,85.468,85.468,85.435,85.461,225800000.0
2009-06-16 17:11:00,85.46,85.465,85.393,85.395,225800000.0
2009-06-16 17:12:00,85.396,85.41,85.386,85.403,225800000.0
2009-06-16 17:13:00,85.405,85.443,85.401,85.431,225800000.0
2009-06-16 17:14:00,85.43,85.455,85.425,85.451,225800000.0
2009-06-16 17:15:00,85.45,85.511,85.419,85.492,225800000.0
2009-06-16 17:16:00,85.491,85.499,85.464,85.494,225800000.0
2009-06-16 17:17:00,85.499,85.499,85.475,85.487,225800000.0
2009-06-16 17:18:00,85.492,85.494,85.436,85.439,225800000.0
2009-06-16 17:19:00,85.437,85.441,85.395,85.395,225800000.0
2009-06-16 17:20:00,85.392,85.405,85.334,85.342,225800000.0
2009-06-16 17:21:00,85.345,85.345,85.305,85.318,225800000.0
2009-06-16 17:22:00,85.315,85.315,85.284,85.287,225800000.0
2009-06-16 17:23:00,85.286,85.31,85.281,85.305,225800000.0
2009-06-16 17:24:00,85.306,85.312,85.295,85.311,225800000.0
2009-06-16 17:25:00,85.312,85.327,85.291,85.295,225800000.0
2009-06-16 17:26:00,85.296,85.297,85.221,85.221,225800000.0
2009-06-16 17:27:00,85.227,85.228,85.17,85.175,225800000.0
2009-06-16 17:28:00,85.173,85.192,85.109,85.122,225800000.0
2009-06-16 17:29:00,85.117,85.177,85.117,85.177,225800000.0
2009-06-16 17:30:00,85.178,85.182,85.129,85.134,225800000.0
2009-06-16 17:31:00,85.135,85.168,85.133,85.152,225800000.0
2009-06-16 17:32:00,85.149,85.149,85.09,85.11,225800000.0
2009-06-16 17:33:00,85.111,85.121,85.107,85.112,225800000.0
2009-06-16 17:34:00,85.111,85.111,85.086,85.093,225800000.0
2009-06-16 17:35:00,85.094,85.099,85.055,85.063,225800000.0
2009-06-16 17:36:00,85.062,85.086,85.044,85.072,225800000.0
2009-06-16 17:37:00,85.071,85.107,85.071,85.107,225800000.0
2009-06-16 17:38:00,85.108,85.108,85.067,85.106,225800000.0
2009-06-16 17:39:00,85.104,85.151,85.104,85.14,225800000.0
2009-06-16 17:40:00,85.142,85.148,85.129,85.137,225800000.0
2009-06-16 17:41:00,85.138,85.143,85.117,85.137,225800000.0
2009-06-16 17:42:00,85.141,85.154,85.137,85.154,225800000.0
2009-06-16 17:43:00,85.153,85.17,85.147,85.166,225800000.0
2009-06-16 17:44:00,85.167,85.167,85.055,85.055,225800000.0
2009-06-16 17:45:00,85.054,85.071,85.034,85.061,225800000.0
2009-06-16 17:46:00,85.065,85.065,85.005,85.011,225800000.0
2009-06-16 17:47:00,85.008,85.02,84.97,84.97,225800000.0
2009-06-16 17:48:00,84.967,84.976,84.943,84.966,225800000.0
2009-06-16 17:49:00,84.965,84.983,84.9,84.906,225800000.0
2009-06-16 17:50:00,84.901,84.929,84.887,84.888,225800000.0
2009-06-16 17:51:00,84.896,84.896,84.867,84.876,225800000.0
2009-06-16 17:52:00,84.873,84.879,84.854,84.879,225800000.0
2009-06-16 17:53:00,84.877,84.895,84.855,84.891,225800000.0
2009-06-16 17:54:00,84.89,84.895,84.882,84.89,225800000.0
2009-06-16 17:55:00,84.889,84.896,84.875,84.88,225800000.0
2009-06-16 17:56:00,84.877,84.897,84.873,84.897,225800000.0
2009-06-16 17:57:00,84.894,84.912,84.894,84.899,225800000.0
2009-06-16 17:58:00,84.898,84.943,84.898,84.943,225800000.0
2009-06-16 17:59:00,84.945,84.986,84.937,84.972,225800000.0
2009-06-16 18:00:00,84.971,84.975,84.948,84.968,225800000.0
2009-06-16 18:01:00,84.967,84.967,84.929,84.945,225800000.0
2009-06-16 18:02:00,84.949,84.964,84.937,84.961,225800000.0
2009-06-16 18:03:00,84.96,85.038,84.96,85.026,225800000.0
2009-06-16 18:04:00,85.027,85.05,85.021,85.034,225800000.0
2009-06-16 18:05:00,85.035,85.052,85.026,85.045,225800000.0
2009-06-16 18:06:00,85.052,85.058,85.03,85.038,225800000.0
2009-06-16 18:07:00,85.035,85.064,85.033,85.042,225800000.0
2009-06-16 18:08:00,85.043,85.068,85.043,85.058,225800000.0
2009-06-16 18:09:00,85.059,85.076,85.059,85.074,225800000.0
2009-06-16 18:10:00,85.078,85.083,85.064,85.074,225800000.0
2009-06-16 18:11:00,85.072,85.123,85.068,85.109,225800000.0
2009-06-16 18:12:00,85.103,85.17,85.103,85.16,225800000.0
2009-06-16 18:13:00,85.158,85.185,85.153,85.18,225800000.0
2009-06-16 18:14:00,85.179,85.193,85.153,85.193,225800000.0
2009-06-16 18:15:00,85.194,85.197,85.142,85.158,225800000.0
2009-06-16 18:16:00,85.159,85.164,85.135,85.141,225800000.0
2009-06-16 18:17:00,85.144,85.17,85.142,85.15,225800000.0
2009-06-16 18:18:00,85.152,85.155,85.126,85.132,225800000.0
2009-06-16 18:19:00,85.131,85.131,85.109,85.116,225800000.0
2009-06-16 18:20:00,85.117,85.128,85.085,85.094,225800000.0
2009-06-16 18:21:00,85.095,85.095,85.039,85.045,225800000.0
2009-06-16 18:22:00,85.046,85.05,85.038,85.049,225800000.0
2009-06-16 18:23:00,85.048,85.085,85.044,85.08,225800000.0
2009-06-16 18:24:00,85.077,85.089,85.072,85.089,225800000.0
2009-06-16 18:25:00,85.092,85.11,85.058,85.058,225800000.0
2009-06-16 18:26:00,85.061,85.103,85.06,85.103,225800000.0
2009-06-16 18:27:00,85.102,85.145,85.101,85.136,225800000.0
2009-06-16 18:28:00,85.139,85.142,85.128,85.136,225800000.0
2009-06-16 18:29:00,85.135,85.136,85.092,85.099,225800000.0
2009-06-16 18:30:00,85.098,85.098,85.042,85.049,225800000.0
2009-06-16 18:31:00,85.05,85.064,85.044,85.044,225800000.0
2009-06-16 18:32:00,85.043,85.064,85.021,85.05,225800000.0
2009-06-16 18:33:00,85.051,85.051,84.977,84.978,225800000.0
2009-06-16 18:34:00,84.977,84.988,84.96,84.964,225800000.0
2009-06-16 18:35:00,84.962,84.962,84.944,84.951,225800000.0
2009-06-16 18:36:00,84.949,84.976,84.935,84.973,225800000.0
2009-06-16 18:37:00,84.974,84.983,84.969,84.972,225800000.0
2009-06-16 18:38:00,84.973,84.975,84.952,84.96,225800000.0
2009-06-16 18:39:00,84.962,84.969,84.944,84.944,225800000.0
2009-06-16 18:40:00,84.943,84.953,84.937,84.947,225800000.0
2009-06-16 18:41:00,84.944,84.951,84.932,84.949,225800000.0
2009-06-16 18:42:00,84.948,84.949,84.918,84.925,225800000.0
2009-06-16 18:43:00,84.926,84.936,84.895,84.898,225800000.0
2009-06-16 18:44:00,84.899,84.944,84.899,84.907,225800000.0
2009-06-16 18:45:00,84.912,84.914,84.859,84.859,225800000.0
2009-06-16 18:46:00,84.858,84.876,84.838,84.839,225800000.0
2009-06-16 18:47:00,84.841,84.866,84.82,84.842,225800000.0
2009-06-16 18:48:00,84.844,84.844,84.803,84.813,225800000.0
2009-06-16 18:49:00,84.812,84.877,84.803,84.872,225800000.0
2009-06-16 18:50:00,84.873,84.887,84.856,84.861,225800000.0
2009-06-16 18:51:00,84.856,84.878,84.841,84.843,225800000.0
2009-06-16 18:52:00,84.844,84.871,84.836,84.871,225800000.0
2009-06-16 18:53:00,84.872,84.894,84.863,84.892,225800000.0
2009-06-16 18:54:00,84.891,84.916,84.891,84.911,225800000.0
2009-06-16 18:55:00,84.907,84.942,84.907,84.926,225800000.0
2009-06-16 18:56:00,84.927,84.935,84.918,84.924,225800000.0
2009-06-16 18:57:00,84.923,84.948,84.919,84.946,225800000.0
2009-06-16 18:58:00,84.942,84.954,84.93,84.944,225800000.0
2009-06-16 18:59:00,84.943,84.952,84.912,84.912,225800000.0
2009-06-16 19:00:00,84.911,84.916,84.889,84.904,225800000.0
2009-06-16 19:01:00,84.903,84.903,84.882,84.896,225800000.0
2009-06-16 19:02:00,84.895,84.903,84.89,84.899,225800000.0
2009-06-16 19:03:00,84.898,84.919,84.898,84.916,225800000.0
2009-06-16 19:04:00,84.913,84.995,84.908,84.992,225800000.0
2009-06-16 19:05:00,84.986,85.043,84.985,85.026,225800000.0
2009-06-16 19:06:00,85.022,85.031,84.95,84.95,225800000.0
2009-06-16 19:07:00,84.949,84.95,84.934,84.934,225800000.0
2009-06-16 19:08:00,84.935,84.943,84.914,84.923,225800000.0
2009-06-16 19:09:00,84.924,84.958,84.918,84.958,225800000.0
2009-06-16 19:10:00,84.964,84.997,84.948,84.949,225800000.0
2009-06-16 19:11:00,84.951,84.962,84.925,84.942,225800000.0
2009-06-16 19:12:00,84.941,84.954,84.936,84.952,225800000.0
2009-06-16 19:13:00,84.948,85.021,84.948,85.006,225800000.0
2009-06-16 19:14:00,85.008,85.01,85.0,85.004,225800000.0
2009-06-16 19:15:00,85.003,85.009,84.997,85.0,225800000.0
2009-06-16 19:16:00,84.998,85.003,84.973,84.976,225800000.0
2009-06-16 19:17:00,84.97,84.973,84.937,84.945,225800000.0
2009-06-16 19:18:00,84.947,84.949,84.944,84.946,225800000.0
2009-06-16 19:19:00,84.938,84.938,84.923,84.932,225800000.0
2009-06-16 19:20:00,84.931,84.935,84.909,84.909,225800000.0
2009-06-16 19:21:00,84.908,84.92,84.908,84.916,225800000.0
2009-06-16 19:22:00,84.917,84.922,84.857,84.878,225800000.0
2009-06-16 19:23:00,84.879,84.882,84.816,84.817,225800000.0
2009-06-16 19:24:00,84.816,84.835,84.799,84.82,225800000.0
2009-06-16 19:25:00,84.822,84.831,84.811,84.831,225800000.0
2009-06-16 19:26:00,84.832,84.908,84.832,84.902,225800000.0
2009-06-16 19:27:00,84.903,84.936,84.903,84.936,225800000.0
2009-06-16 19:28:00,84.937,84.967,84.934,84.964,225800000.0
2009-06-16 19:29:00,84.966,84.991,84.966,84.985,225800000.0
2009-06-16 19:30:00,84.989,84.989,84.949,84.968,225800000.0
2009-06-16 19:31:00,84.969,84.975,84.961,84.965,225800000.0
2009-06-16 19:32:00,84.967,85.027,84.961,85.008,225800000.0
2009-06-16 19:33:00,85.01,85.012,84.946,84.972,225800000.0
2009-06-16 19:34:00,84.971,85.019,84.971,85.015,225800000.0
2009-06-16 19:35:00,85.014,85.031,85.005,85.009,225800000.0
2009-06-16 19:36:00,85.005,85.007,84.984,84.989,225800000.0
2009-06-16 19:37:00,84.99,84.99,84.952,84.952,225800000.0
2009-06-16 19:38:00,84.959,84.983,84.953,84.983,225800000.0
2009-06-16 19:39:00,84.984,85.012,84.984,85.012,225800000.0
2009-06-16 19:40:00,85.015,85.02,84.969,84.969,225800000.0
2009-06-16 19:41:00,84.97,84.98,84.949,84.95,225800000.0
2009-06-16 19:42:00,84.948,84.977,84.944,84.977,225800000.0
2009-06-16 19:43:00,84.976,85.008,84.967,84.993,225800000.0
2009-06-16 19:44:00,84.992,85.024,84.987,85.024,225800000.0
2009-06-16 19:45:00,85.022,85.055,85.021,85.046,225800000.0
2009-06-16 19:46:00,85.045,85.061,85.037,85.046,225800000.0
2009-06-16 19:47:00,85.047,85.049,85.027,85.029,225800000.0
2009-06-16 19:48:00,85.03,85.033,84.974,84.994,225800000.0
2009-06-16 19:49:00,85.0,85.045,85.0,85.011,225800000.0
2009-06-16 19:50:00,85.01,85.042,85.005,85.038,225800000.0
2009-06-16 19:51:00,85.039,85.042,84.992,84.998,225800000.0
2009-06-16 19:52:00,85.002,85.002,84.952,84.956,225800000.0
2009-06-16 19:53:00,84.957,84.978,84.938,84.962,225800000.0
2009-06-16 19:54:00,84.965,84.978,84.956,84.956,225800000.0
2009-06-16 19:55:00,84.957,84.963,84.936,84.95,225800000.0
2009-06-16 19:56:00,84.948,84.95,84.919,84.94,225800000.0
2009-06-16 19:57:00,84.938,84.974,84.932,84.936,225800000.0
2009-06-16 19:58:00,84.938,84.981,84.938,84.974,225800000.0
2009-06-16 19:59:00,84.976,84.985,84.966,84.973,225800000.0
2009-06-16 20:00:00,84.972,84.974,84.95,84.951,225800000.0
2009-06-16 20:01:00,84.95,84.953,84.919,84.924,225800000.0
2009-06-16 20:02:00,84.916,84.921,84.882,84.896,225800000.0
2009-06-16 20:03:00,84.899,84.924,84.883,84.888,225800000.0
2009-06-16 20:04:00,84.887,84.906,84.881,84.898,225800000.0
2009-06-16 20:05:00,84.895,84.899,84.875,84.877,225800000.0
2009-06-16 20:06:00,84.875,84.885,84.859,84.87,225800000.0
2009-06-16 20:07:00,84.871,84.912,84.863,84.908,225800000.0
2009-06-16 20:08:00,84.909,84.935,84.905,84.921,225800000.0
2009-06-16 20:09:00,84.924,84.979,84.917,84.972,225800000.0
2009-06-16 20:10:00,84.97,84.97,84.918,84.918,225800000.0
2009-06-16 20:11:00,84.917,84.92,84.884,84.886,225800000.0
2009-06-16 20:12:00,84.887,84.923,84.887,84.923,225800000.0
2009-06-16 20:13:00,84.922,84.973,84.919,84.938,225800000.0
2009-06-16 20:14:00,84.936,84.947,84.898,84.901,225800000.0
2009-06-16 20:15:00,84.898,84.898,84.881,84.881,225800000.0
2009-06-16 20:16:00,84.883,84.889,84.866,84.866,225800000.0
2009-06-16 20:17:00,84.869,84.891,84.866,84.881,225800000.0
2009-06-16 20:18:00,84.882,84.899,84.866,84.871,225800000.0
2009-06-16 20:19:00,84.875,84.883,84.864,84.875,225800000.0
2009-06-16 20:20:00,84.879,84.93,84.879,84.92,225800000.0
2009-06-16 20:21:00,84.923,84.97,84.905,84.962,225800000.0
2009-06-16 20:22:00,84.963,84.981,84.956,84.966,225800000.0
2009-06-16 20:23:00,84.961,84.97,84.943,84.947,225800000.0
2009-06-16 20:24:00,84.943,84.943,84.935,84.938,225800000.0
2009-06-16 20:25:00,84.941,84.942,84.905,84.905,225800000.0
2009-06-16 20:26:00,84.904,84.91,84.87,84.891,225800000.0
2009-06-16 20:27:00,84.889,84.895,84.884,84.887,225800000.0
2009-06-16 20:28:00,84.882,84.882,84.859,84.866,225800000.0
2009-06-16 20:29:00,84.869,84.895,84.869,84.877,225800000.0
2009-06-16 20:30:00,84.874,84.878,84.835,84.84,225800000.0
2009-06-16 20:31:00,84.838,84.885,84.829,84.885,225800000.0
2009-06-16 20:32:00,84.886,84.956,84.884,84.956,225800000.0
2009-06-16 20:33:00,84.958,84.982,84.957,84.973,225800000.0
2009-06-16 20:34:00,84.974,84.975,84.955,84.956,225800000.0
2009-06-16 20:35:00,84.955,84.955,84.916,84.926,225800000.0
2009-06-16 20:36:00,84.923,84.923,84.87,84.901,225800000.0
2009-06-16 20:37:00,84.9,84.949,84.9,84.949,225800000.0
2009-06-16 20:38:00,84.95,85.002,84.95,84.996,225800000.0
2009-06-16 20:39:00,84.997,85.012,84.99,85.001,225800000.0
2009-06-16 20:40:00,84.999,85.0,84.938,84.947,225800000.0
2009-06-16 20:41:00,84.945,84.959,84.939,84.952,225800000.0
2009-06-16 20:42:00,84.951,84.96,84.937,84.938,225800000.0
2009-06-16 20:43:00,84.939,84.959,84.914,84.959,225800000.0
2009-06-16 20:44:00,84.963,84.964,84.931,84.931,225800000.0
2009-06-16 20:45:00,84.928,84.954,84.926,84.934,225800000.0
2009-06-16 20:46:00,84.937,84.956,84.937,84.951,225800000.0
2009-06-16 20:47:00,84.953,84.971,84.953,84.971,225800000.0
2009-06-16 20:48:00,84.967,84.968,84.948,84.952,225800000.0
2009-06-16 20:49:00,84.949,84.976,84.936,84.974,225800000.0
2009-06-16 20:50:00,84.973,84.98,84.965,84.975,225800000.0
2009-06-16 20:51:00,84.98,84.987,84.965,84.973,225800000.0
2009-06-16 20:52:00,84.971,85.004,84.971,84.984,225800000.0
2009-06-16 20:53:00,84.981,84.982,84.97,84.979,225800000.0
2009-06-16 20:54:00,84.981,85.011,84.974,85.011,225800000.0
2009-06-16 20:55:00,85.018,85.039,85.008,85.008,225800000.0
2009-06-16 20:56:00,85.011,85.063,85.011,85.05,225800000.0
2009-06-16 20:57:00,85.048,85.085,85.046,85.082,225800000.0
2009-06-16 20:58:00,85.084,85.14,85.083,85.122,225800000.0
2009-06-16 20:59:00,85.123,85.145,85.002,85.029,225800000.0
2009-06-16 21:00:00,85.03,85.057,85.016,85.055,225800000.0
2009-06-16 21:01:00,85.054,85.054,85.015,85.019,225800000.0
2009-06-16 21:02:00,85.021,85.032,85.011,85.027,225800000.0
2009-06-16 21:03:00,85.026,85.034,85.019,85.027,225800000.0
2009-06-16 21:04:00,85.031,85.035,85.019,85.019,225800000.0
2009-06-16 21:05:00,85.016,85.036,85.006,85.021,225800000.0
2009-06-16 21:06:00,85.019,85.022,85.016,85.018,225800000.0
2009-06-16 21:07:00,85.016,85.016,84.98,84.98,225800000.0
2009-06-16 21:08:00,84.981,84.984,84.958,84.973,225800000.0
2009-06-16 21:09:00,84.972,84.981,84.959,84.962,225800000.0
2009-06-16 21:10:00,84.961,84.994,84.959,84.987,225800000.0
2009-06-16 21:11:00,84.988,84.99,84.972,84.981,225800000.0
2009-06-16 21:12:00,84.977,84.977,84.952,84.952,225800000.0
2009-06-16 21:13:00,84.945,84.958,84.944,84.953,225800000.0
2009-06-16 21:14:00,84.952,84.972,84.952,84.97,225800000.0
2009-06-16 21:15:00,84.972,84.996,84.963,84.996,225800000.0
2009-06-16 21:16:00,84.998,85.033,84.994,85.033,225800000.0
2009-06-16 21:17:00,85.038,85.076,85.025,85.066,225800000.0
2009-06-16 21:18:00,85.064,85.099,85.064,85.099,225800000.0
2009-06-16 21:19:00,85.101,85.108,85.097,85.103,225800000.0
2009-06-16 21:20:00,85.102,85.102,85.075,85.078,225800000.0
2009-06-16 21:21:00,85.079,85.079,85.061,85.072,225800000.0
2009-06-16 21:22:00,85.071,85.084,85.066,85.08,225800000.0
2009-06-16 21:23:00,85.074,85.093,85.06,85.086,225800000.0
2009-06-16 21:24:00,85.084,85.085,85.072,85.072,225800000.0
2009-06-16 21:25:00,85.074,85.08,85.035,85.036,225800000.0
2009-06-16 21:26:00,85.033,85.033,84.97,84.985,225800000.0
2009-06-16 21:27:00,84.979,84.991,84.971,84.984,225800000.0
2009-06-16 21:28:00,84.985,85.004,84.967,85.0,225800000.0
2009-06-16 21:29:00,85.003,85.041,84.996,85.016,225800000.0
2009-06-16 21:30:00,85.017,85.057,85.017,85.057,225800000.0
2009-06-16 21:31:00,85.06,85.062,85.029,85.044,225800000.0
2009-06-16 21:32:00,85.045,85.057,85.02,85.02,225800000.0
2009-06-16 21:33:00,85.019,85.025,85.001,85.02,225800000.0
2009-06-16 21:34:00,85.015,85.019,85.004,85.019,225800000.0
2009-06-16 21:35:00,85.018,85.082,85.002,85.08,225800000.0
2009-06-16 21:36:00,85.081,85.129,85.061,85.129,225800000.0
2009-06-16 21:37:00,85.128,85.134,85.121,85.134,225800000.0
2009-06-16 21:38:00,85.132,85.149,85.094,85.1,225800000.0
2009-06-16 21:39:00,85.101,85.107,85.085,85.089,225800000.0
2009-06-16 21:40:00,85.092,85.094,85.078,85.091,225800000.0
2009-06-16 21:41:00,85.093,85.125,85.093,85.116,225800000.0
2009-06-16 21:42:00,85.115,85.166,85.102,85.161,225800000.0
2009-06-16 21:43:00,85.16,85.203,85.149,85.154,225800000.0
2009-06-16 21:44:00,85.152,85.161,85.141,85.143,225800000.0
2009-06-16 21:45:00,85.142,85.148,85.121,85.148,225800000.0
2009-06-16 21:46:00,85.149,85.154,85.144,85.151,225800000.0
2009-06-16 21:47:00,85.15,85.159,85.143,85.155,225800000.0
2009-06-16 21:48:00,85.154,85.162,85.107,85.109,225800000.0
2009-06-16 21:49:00,85.111,85.117,85.081,85.082,225800000.0
2009-06-16 21:50:00,85.083,85.101,85.08,85.089,225800000.0
2009-06-16 21:51:00,85.091,85.093,85.061,85.079,225800000.0
2009-06-16 21:52:00,85.073,85.073,85.032,85.042,225800000.0
2009-06-16 21:53:00,85.041,85.052,85.036,85.049,225800000.0
2009-06-16 21:54:00,85.042,85.042,85.007,85.015,225800000.0
2009-06-16 21:55:00,85.016,85.018,85.007,85.011,225800000.0
2009-06-16 21:56:00,85.01,85.015,84.999,85.002,225800000.0
2009-06-16 21:57:00,85.009,85.021,84.981,84.991,225800000.0
2009-06-16 21:58:00,84.99,85.028,84.976,85.006,225800000.0
2009-06-16 21:59:00,85.007,85.017,84.961,84.966,225800000.0
2009-06-16 22:00:00,84.963,84.969,84.939,84.946,225800000.0
2009-06-16 22:01:00,84.943,84.945,84.911,84.916,225800000.0
2009-06-16 22:02:00,84.912,84.912,84.883,84.884,225800000.0
2009-06-16 22:03:00,84.885,84.912,84.883,84.911,225800000.0
2009-06-16 22:04:00,84.912,84.924,84.892,84.906,225800000.0
2009-06-16 22:05:00,84.903,84.906,84.889,84.895,225800000.0
2009-06-16 22:06:00,84.896,84.9,84.887,84.891,225800000.0
2009-06-16 22:07:00,84.893,84.915,84.893,84.911,225800000.0
2009-06-16 22:08:00,84.912,84.92,84.91,84.917,225800000.0
2009-06-16 22:09:00,84.914,84.949,84.91,84.939,225800000.0
2009-06-16 22:10:00,84.941,84.949,84.931,84.946,225800000.0
2009-06-16 22:11:00,84.947,85.013,84.945,85.006,225800000.0
2009-06-16 22:12:00,85.004,85.013,84.978,84.993,225800000.0
2009-06-16 22:13:00,84.994,85.003,84.988,84.989,225800000.0
2009-06-16 22:14:00,84.992,85.003,84.986,84.99,225800000.0
2009-06-16 22:15:00,84.989,85.01,84.988,85.01,225800000.0
2009-06-16 22:16:00,85.011,85.032,85.009,85.014,225800000.0
2009-06-16 22:17:00,85.015,85.039,85.013,85.039,225800000.0
2009-06-16 22:18:00,85.043,85.061,85.043,85.054,225800000.0
2009-06-16 22:19:00,85.06,85.077,85.056,85.066,225800000.0
2009-06-16 22:20:00,85.064,85.066,85.049,85.053,225800000.0
2009-06-16 22:21:00,85.052,85.052,85.02,85.04,225800000.0
2009-06-16 22:22:00,85.039,85.047,85.035,85.038,225800000.0
2009-06-16 22:23:00,85.04,85.047,85.038,85.04,225800000.0
2009-06-16 22:24:00,85.042,85.043,85.003,85.003,225800000.0
2009-06-16 22:25:00,85.006,85.012,84.998,84.999,225800000.0
2009-06-16 22:26:00,84.992,84.992,84.97,84.971,225800000.0
2009-06-16 22:27:00,84.973,84.983,84.97,84.97,225800000.0
2009-06-16 22:28:00,84.969,84.969,84.965,84.968,225800000.0
2009-06-16 22:29:00,84.967,84.971,84.967,84.969,225800000.0
2009-06-16 22:30:00,84.971,84.971,84.952,84.96,225800000.0
2009-06-16 22:31:00,84.963,84.968,84.952,84.956,225800000.0
2009-06-16 22:32:00,84.955,84.955,84.941,84.942,225800000.0
2009-06-16 22:33:00,84.941,84.97,84.938,84.939,225800000.0
2009-06-16 22:34:00,84.944,84.95,84.93,84.943,225800000.0
2009-06-16 22:35:00,84.942,84.957,84.935,84.941,225800000.0
2009-06-16 22:36:00,84.942,84.958,84.923,84.958,225800000.0
2009-06-16 22:37:00,84.96,84.979,84.952,84.952,225800000.0
2009-06-16 22:38:00,84.954,84.98,84.954,84.98,225800000.0
2009-06-16 22:39:00,84.975,84.975,84.966,84.966,225800000.0
2009-06-16 22:40:00,84.968,84.972,84.957,84.966,225800000.0
2009-06-16 22:41:00,84.964,84.966,84.951,84.966,225800000.0
2009-06-16 22:42:00,84.964,84.964,84.954,84.957,225800000.0
2009-06-16 22:43:00,84.959,84.989,84.959,84.973,225800000.0
2009-06-16 22:44:00,84.974,84.974,84.957,84.961,225800000.0
2009-06-16 22:45:00,84.962,85.0,84.962,84.999,225800000.0
2009-06-16 22:46:00,84.993,85.004,84.988,84.99,225800000.0
2009-06-16 22:47:00,84.991,84.992,84.979,84.983,225800000.0
2009-06-16 22:48:00,84.982,84.983,84.97,84.971,225800000.0
2009-06-16 22:49:00,84.972,84.972,84.963,84.963,225800000.0
2009-06-16 22:50:00,84.961,84.967,84.956,84.964,225800000.0
2009-06-16 22:52:00,84.965,84.977,84.95,84.958,225800000.0
2009-06-16 22:53:00,84.956,84.958,84.956,84.957,225800000.0
2009-06-16 22:54:00,84.95,84.956,84.95,84.954,225800000.0
2009-06-16 22:55:00,84.951,84.969,84.948,84.966,225800000.0
2009-06-16 22:56:00,84.971,84.971,84.93,84.935,225800000.0
2009-06-16 22:57:00,84.936,84.938,84.935,84.938,225800000.0
2009-06-16 22:58:00,84.931,84.935,84.926,84.926,225800000.0
2009-06-16 22:59:00,84.928,84.93,84.854,84.854,225800000.0
2009-06-16 23:00:00,84.842,84.886,84.842,84.885,225800000.0
2009-06-16 23:01:00,84.884,84.889,84.879,84.888,225800000.0
2009-06-16 23:02:00,84.882,84.882,84.869,84.87,225800000.0
2009-06-16 23:03:00,84.869,84.897,84.869,84.885,225800000.0
2009-06-16 23:04:00,84.886,84.89,84.865,84.865,225800000.0
2009-06-16 23:05:00,84.863,84.935,84.86,84.922,225800000.0
2009-06-16 23:06:00,84.916,84.916,84.891,84.908,225800000.0
2009-06-16 23:07:00,84.907,84.917,84.904,84.916,225800000.0
2009-06-16 23:08:00,84.915,84.919,84.913,84.916,225800000.0
2009-06-16 23:09:00,84.909,84.909,84.889,84.894,225800000.0
2009-06-16 23:10:00,84.883,84.892,84.883,84.892,225800000.0
2009-06-16 23:12:00,84.907,84.907,84.879,84.898,225800000.0
2009-06-16 23:13:00,84.9,84.905,84.875,84.905,225800000.0
2009-06-16 23:14:00,84.893,84.95,84.892,84.946,225800000.0
2009-06-16 23:15:00,84.944,84.947,84.935,84.943,225800000.0
2009-06-16 23:16:00,84.934,84.944,84.934,84.944,225800000.0
2009-06-16 23:18:00,84.956,84.956,84.859,84.859,225800000.0
2009-06-16 23:19:00,84.863,84.881,84.863,84.873,225800000.0
2009-06-16 23:20:00,84.874,84.89,84.874,84.883,225800000.0
2009-06-16 23:21:00,84.885,84.935,84.885,84.922,225800000.0
2009-06-16 23:22:00,84.92,84.922,84.893,84.907,225800000.0
2009-06-16 23:23:00,84.908,84.908,84.894,84.9,225800000.0
2009-06-16 23:24:00,84.904,84.911,84.904,84.911,225800000.0
2009-06-16 23:25:00,84.907,84.913,84.901,84.901,225800000.0
2009-06-16 23:26:00,84.902,84.902,84.897,84.899,225800000.0
2009-06-16 23:27:00,84.898,84.907,84.894,84.902,225800000.0
2009-06-16 23:28:00,84.898,84.898,84.851,84.856,225800000.0
2009-06-16 23:29:00,84.85,84.85,84.838,84.842,225800000.0
2009-06-16 23:30:00,84.841,84.873,84.841,84.871,225800000.0
2009-06-16 23:31:00,84.872,84.877,84.869,84.872,225800000.0
2009-06-16 23:32:00,84.876,84.876,84.87,84.875,225800000.0
2009-06-16 23:33:00,84.876,84.9,84.875,84.9,225800000.0
2009-06-16 23:34:00,84.896,84.9,84.896,84.9,225800000.0
2009-06-16 23:35:00,84.894,84.895,84.891,84.895,225800000.0
2009-06-16 23:36:00,84.894,84.895,84.89,84.892,225800000.0
2009-06-16 23:37:00,84.893,84.901,84.867,84.867,225800000.0
2009-06-16 23:38:00,84.868,84.87,84.866,84.869,225800000.0
2009-06-16 23:39:00,84.87,84.87,84.862,84.862,225800000.0
2009-06-16 23:40:00,84.863,84.872,84.862,84.866,225800000.0
2009-06-16 23:41:00,84.871,84.876,84.868,84.872,225800000.0
2009-06-16 23:42:00,84.866,84.866,84.866,84.866,225800000.0
2009-06-16 23:43:00,84.875,84.891,84.875,84.888,225800000.0
2009-06-16 23:44:00,84.894,84.894,84.887,84.887,225800000.0
2009-06-16 23:45:00,84.888,84.891,84.873,84.877,225800000.0
2009-06-16 23:46:00,84.881,84.881,84.875,84.875,225800000.0
2009-06-16 23:47:00,84.881,84.891,84.872,84.891,225800000.0
2009-06-16 23:48:00,84.884,84.884,84.88,84.88,225800000.0
2009-06-16 23:49:00,84.875,84.884,84.867,84.881,225800000.0
2009-06-16 23:50:00,84.878,84.878,84.858,84.873,225800000.0
2009-06-16 23:51:00,84.871,84.873,84.866,84.867,225800000.0
2009-06-16 23:52:00,84.863,84.866,84.853,84.856,225800000.0
2009-06-16 23:53:00,84.854,84.856,84.853,84.856,225800000.0
2009-06-16 23:54:00,84.86,84.86,84.858,84.858,225800000.0
2009-06-16 23:55:00,84.859,84.859,84.851,84.859,225800000.0
2009-06-16 23:56:00,84.852,84.856,84.85,84.852,225800000.0
2009-06-16 23:57:00,84.853,84.903,84.853,84.869,225800000.0
2009-06-16 23:58:00,84.864,84.872,84.859,84.86,225800000.0
2009-06-16 23:59:00,84.864,84.864,84.86,84.864,225800000.0
2009-06-17 00:00:00,84.867,84.867,84.853,84.858,225800000.0
2009-06-17 00:01:00,84.86,84.864,84.854,84.858,225800000.0
2009-06-17 00:02:00,84.859,84.859,84.858,84.858,225800000.0
2009-06-17 00:03:00,84.864,84.864,84.856,84.859,225800000.0
2009-06-17 00:07:00,84.852,84.855,84.852,84.855,225800000.0
2009-06-17 00:08:00,84.852,84.861,84.852,84.858,225800000.0
2009-06-17 00:09:00,84.861,84.865,84.86,84.86,225800000.0
2009-06-17 00:10:00,84.859,84.865,84.842,84.862,225800000.0
2009-06-17 00:11:00,84.865,84.865,84.841,84.846,225800000.0
2009-06-17 00:12:00,84.843,84.85,84.834,84.836,225800000.0
2009-06-17 00:13:00,84.835,84.844,84.835,84.844,225800000.0
2009-06-17 00:14:00,84.847,84.848,84.847,84.848,225800000.0
2009-06-17 00:15:00,84.84,84.86,84.834,84.84,225800000.0
2009-06-17 00:16:00,84.839,84.839,84.826,84.836,225800000.0
2009-06-17 00:17:00,84.838,84.838,84.831,84.831,225800000.0
2009-06-17 00:18:00,84.828,84.828,84.812,84.828,225800000.0
2009-06-17 00:19:00,84.834,84.838,84.81,84.813,225800000.0
2009-06-17 00:20:00,84.812,84.816,84.776,84.791,225800000.0
2009-06-17 00:21:00,84.794,84.796,84.781,84.789,225800000.0
2009-06-17 00:22:00,84.79,84.81,84.79,84.808,225800000.0
2009-06-17 00:23:00,84.809,84.819,84.807,84.811,225800000.0
2009-06-17 00:24:00,84.816,84.818,84.811,84.818,225800000.0
2009-06-17 00:25:00,84.822,84.833,84.804,84.828,225800000.0
2009-06-17 00:26:00,84.829,84.876,84.829,84.851,225800000.0
2009-06-17 00:27:00,84.854,84.861,84.851,84.857,225800000.0
2009-06-17 00:28:00,84.855,84.859,84.847,84.847,225800000.0
2009-06-17 00:29:00,84.844,84.846,84.838,84.846,225800000.0
2009-06-17 00:30:00,84.848,84.851,84.844,84.844,225800000.0
2009-06-17 00:31:00,84.847,84.861,84.846,84.861,225800000.0
2009-06-17 00:32:00,84.864,84.901,84.864,84.901,225800000.0
2009-06-17 00:33:00,84.893,84.895,84.88,84.88,225800000.0
2009-06-17 00:34:00,84.884,84.888,84.877,84.885,225800000.0
2009-06-17 00:35:00,84.883,84.904,84.878,84.891,225800000.0
2009-06-17 00:36:00,84.892,84.893,84.891,84.891,225800000.0
2009-06-17 00:37:00,84.887,84.893,84.883,84.887,225800000.0
2009-06-17 00:38:00,84.888,84.904,84.888,84.894,225800000.0
2009-06-17 00:39:00,84.89,84.901,84.887,84.896,225800000.0
2009-06-17 00:40:00,84.895,84.899,84.89,84.896,225800000.0
2009-06-17 00:41:00,84.905,84.908,84.878,84.887,225800000.0
2009-06-17 00:42:00,84.892,84.916,84.892,84.908,225800000.0
2009-06-17 00:43:00,84.904,84.913,84.899,84.908,225800000.0
2009-06-17 00:44:00,84.911,84.928,84.908,84.918,225800000.0
2009-06-17 00:45:00,84.917,84.92,84.916,84.92,225800000.0
2009-06-17 00:46:00,84.923,84.943,84.922,84.943,225800000.0
2009-06-17 00:47:00,84.939,84.939,84.925,84.938,225800000.0
2009-06-17 00:48:00,84.942,84.954,84.942,84.943,225800000.0
2009-06-17 00:49:00,84.94,84.94,84.938,84.938,225800000.0
2009-06-17 00:50:00,84.939,84.97,84.939,84.967,225800000.0
2009-06-17 00:51:00,84.968,84.991,84.968,84.981,225800000.0
2009-06-17 00:52:00,84.982,84.992,84.982,84.986,225800000.0
2009-06-17 00:53:00,84.987,84.995,84.985,84.995,225800000.0
2009-06-17 00:54:00,84.997,84.999,84.988,84.994,225800000.0
2009-06-17 00:55:00,84.999,85.002,84.999,84.999,225800000.0
2009-06-17 00:56:00,85.0,85.004,84.97,84.97,225800000.0
2009-06-17 00:57:00,84.975,84.976,84.972,84.975,225800000.0
2009-06-17 00:58:00,84.976,84.976,84.973,84.976,225800000.0
2009-06-17 00:59:00,84.981,84.981,84.972,84.976,225800000.0
2009-06-17 01:00:00,84.979,84.992,84.974,84.978,225800000.0
2009-06-17 01:01:00,84.98,84.989,84.979,84.988,225800000.0
2009-06-17 01:02:00,84.99,84.994,84.99,84.992,225800000.0
2009-06-17 01:03:00,84.991,84.991,84.971,84.975,225800000.0
2009-06-17 01:04:00,84.974,84.979,84.97,84.975,225800000.0
2009-06-17 01:05:00,84.979,84.982,84.969,84.969,225800000.0
2009-06-17 01:06:00,84.965,84.97,84.959,84.96,225800000.0
2009-06-17 01:07:00,84.958,84.962,84.958,84.961,225800000.0
2009-06-17 01:08:00,84.958,84.967,84.948,84.948,225800000.0
2009-06-17 01:09:00,84.942,84.959,84.9,84.903,225800000.0
2009-06-17 01:10:00,84.913,84.913,84.894,84.912,225800000.0
2009-06-17 01:11:00,84.913,84.917,84.912,84.914,225800000.0
2009-06-17 01:12:00,84.907,84.917,84.881,84.889,225800000.0
2009-06-17 01:13:00,84.885,84.889,84.873,84.878,225800000.0
2009-06-17 01:14:00,84.875,84.877,84.852,84.853,225800000.0
2009-06-17 01:15:00,84.857,84.876,84.856,84.857,225800000.0
2009-06-17 01:16:00,84.853,84.853,84.832,84.841,225800000.0
2009-06-17 01:17:00,84.837,84.85,84.837,84.844,225800000.0
2009-06-17 01:18:00,84.85,84.856,84.816,84.816,225800000.0
2009-06-17 01:19:00,84.818,84.823,84.784,84.794,225800000.0
2009-06-17 01:20:00,84.795,84.802,84.75,84.755,225800000.0
2009-06-17 01:21:00,84.754,84.754,84.695,84.696,225800000.0
2009-06-17 01:22:00,84.698,84.704,84.693,84.699,225800000.0
2009-06-17 01:23:00,84.7,84.717,84.693,84.713,225800000.0
2009-06-17 01:24:00,84.712,84.713,84.691,84.712,225800000.0
2009-06-17 01:25:00,84.715,84.717,84.69,84.69,225800000.0
2009-06-17 01:26:00,84.686,84.693,84.675,84.677,225800000.0
2009-06-17 01:27:00,84.676,84.683,84.651,84.653,225800000.0
2009-06-17 01:28:00,84.649,84.658,84.612,84.648,225800000.0
2009-06-17 01:29:00,84.654,84.682,84.648,84.674,225800000.0
2009-06-17 01:30:00,84.673,84.673,84.665,84.668,225800000.0
2009-06-17 01:31:00,84.67,84.675,84.621,84.624,225800000.0
2009-06-17 01:32:00,84.625,84.632,84.612,84.628,225800000.0
2009-06-17 01:33:00,84.627,84.632,84.617,84.62,225800000.0
2009-06-17 01:34:00,84.618,84.622,84.585,84.59,225800000.0
2009-06-17 01:35:00,84.587,84.59,84.565,84.576,225800000.0
2009-06-17 01:36:00,84.577,84.584,84.576,84.584,225800000.0
2009-06-17 01:37:00,84.588,84.598,84.587,84.595,225800000.0
2009-06-17 01:38:00,84.592,84.601,84.592,84.601,225800000.0
2009-06-17 01:39:00,84.604,84.615,84.601,84.615,225800000.0
2009-06-17 01:40:00,84.618,84.657,84.618,84.653,225800000.0
2009-06-17 01:41:00,84.644,84.65,84.604,84.618,225800000.0
2009-06-17 01:42:00,84.614,84.618,84.594,84.598,225800000.0
2009-06-17 01:43:00,84.599,84.617,84.597,84.602,225800000.0
2009-06-17 01:44:00,84.604,84.611,84.597,84.598,225800000.0
2009-06-17 01:45:00,84.594,84.603,84.589,84.597,225800000.0
2009-06-17 01:46:00,84.593,84.6,84.593,84.6,225800000.0
2009-06-17 01:47:00,84.598,84.614,84.597,84.613,225800000.0
2009-06-17 01:48:00,84.611,84.63,84.609,84.626,225800000.0
2009-06-17 01:49:00,84.624,84.624,84.573,84.575,225800000.0
2009-06-17 01:50:00,84.576,84.587,84.54,84.543,225800000.0
2009-06-17 01:51:00,84.541,84.544,84.515,84.515,225800000.0
2009-06-17 01:52:00,84.513,84.527,84.513,84.527,225800000.0
2009-06-17 01:53:00,84.521,84.521,84.462,84.462,225800000.0
2009-06-17 01:54:00,84.461,84.469,84.455,84.462,225800000.0
2009-06-17 01:55:00,84.461,84.461,84.394,84.414,225800000.0
2009-06-17 01:56:00,84.41,84.445,84.372,84.418,225800000.0
2009-06-17 01:57:00,84.414,84.432,84.387,84.408,225800000.0
2009-06-17 01:58:00,84.409,84.423,84.402,84.404,225800000.0
2009-06-17 01:59:00,84.406,84.428,84.402,84.424,225800000.0
2009-06-17 02:00:00,84.427,84.451,84.427,84.444,225800000.0
2009-06-17 02:01:00,84.442,84.485,84.415,84.485,225800000.0
2009-06-17 02:02:00,84.492,84.514,84.487,84.507,225800000.0
2009-06-17 02:03:00,84.508,84.576,84.508,84.562,225800000.0
2009-06-17 02:04:00,84.56,84.63,84.56,84.63,225800000.0
2009-06-17 02:05:00,84.637,84.752,84.623,84.749,225800000.0
2009-06-17 02:06:00,84.751,84.776,84.749,84.769,225800000.0
2009-06-17 02:07:00,84.771,84.778,84.735,84.748,225800000.0
2009-06-17 02:08:00,84.752,84.885,84.747,84.883,225800000.0
2009-06-17 02:09:00,84.88,84.88,84.795,84.814,225800000.0
2009-06-17 02:10:00,84.812,84.817,84.803,84.81,225800000.0
2009-06-17 02:11:00,84.807,84.827,84.806,84.819,225800000.0
2009-06-17 02:12:00,84.822,84.825,84.795,84.795,225800000.0
2009-06-17 02:13:00,84.792,84.913,84.791,84.912,225800000.0
2009-06-17 02:14:00,84.914,84.978,84.914,84.936,225800000.0
2009-06-17 02:15:00,84.933,84.968,84.929,84.932,225800000.0
2009-06-17 02:16:00,84.933,84.936,84.918,84.927,225800000.0
2009-06-17 02:17:00,84.933,84.933,84.823,84.831,225800000.0
2009-06-17 02:18:00,84.832,84.839,84.806,84.817,225800000.0
2009-06-17 02:19:00,84.82,84.865,84.82,84.863,225800000.0
2009-06-17 02:20:00,84.86,84.902,84.859,84.902,225800000.0
2009-06-17 02:21:00,84.903,84.937,84.903,84.935,225800000.0
2009-06-17 02:22:00,84.932,84.934,84.906,84.915,225800000.0
2009-06-17 02:23:00,84.918,84.944,84.912,84.913,225800000.0
2009-06-17 02:24:00,84.906,84.961,84.904,84.961,225800000.0
2009-06-17 02:25:00,84.965,84.984,84.957,84.97,225800000.0
2009-06-17 02:26:00,84.965,84.967,84.93,84.96,225800000.0
2009-06-17 02:27:00,84.951,84.97,84.916,84.925,225800000.0
2009-06-17 02:28:00,84.916,84.956,84.916,84.937,225800000.0
2009-06-17 02:29:00,84.949,84.958,84.924,84.941,225800000.0
2009-06-17 02:30:00,84.946,84.977,84.916,84.96,225800000.0
2009-06-17 02:31:00,84.969,85.0,84.936,84.985,225800000.0
2009-06-17 02:32:00,84.97,84.994,84.956,84.975,225800000.0
2009-06-17 02:33:00,84.959,85.028,84.959,85.02,225800000.0
2009-06-17 02:34:00,85.027,85.062,85.006,85.053,225800000.0
2009-06-17 02:35:00,85.073,85.073,85.032,85.043,225800000.0
2009-06-17 02:36:00,85.022,85.139,85.022,85.139,225800000.0
2009-06-17 02:37:00,85.135,85.143,85.09,85.121,225800000.0
2009-06-17 02:38:00,85.123,85.154,85.086,85.109,225800000.0
2009-06-17 02:39:00,85.119,85.127,85.115,85.121,225800000.0
2009-06-17 02:40:00,85.124,85.141,85.124,85.136,225800000.0
2009-06-17 02:41:00,85.133,85.133,85.111,85.115,225800000.0
2009-06-17 02:42:00,85.109,85.115,85.105,85.109,225800000.0
2009-06-17 02:43:00,85.105,85.112,85.098,85.098,225800000.0
2009-06-17 02:44:00,85.101,85.101,85.072,85.078,225800000.0
2009-06-17 02:45:00,85.076,85.076,84.983,84.983,225800000.0
2009-06-17 02:46:00,84.982,84.982,84.959,84.962,225800000.0
2009-06-17 02:47:00,84.961,84.999,84.96,84.995,225800000.0
2009-06-17 02:48:00,84.993,85.011,84.992,85.004,225800000.0
2009-06-17 02:49:00,85.0,85.0,84.967,84.976,225800000.0
2009-06-17 02:50:00,84.977,84.992,84.966,84.971,225800000.0
2009-06-17 02:51:00,84.972,84.984,84.969,84.983,225800000.0
2009-06-17 02:52:00,84.981,85.015,84.981,85.015,225800000.0
2009-06-17 02:53:00,85.012,85.065,85.007,85.065,225800000.0
2009-06-17 02:54:00,85.068,85.091,85.035,85.041,225800000.0
2009-06-17 02:55:00,85.038,85.046,84.978,84.98,225800000.0
2009-06-17 02:56:00,84.983,84.994,84.972,84.974,225800000.0
2009-06-17 02:57:00,84.973,84.973,84.941,84.942,225800000.0
2009-06-17 02:58:00,84.944,84.993,84.944,84.993,225800000.0
2009-06-17 02:59:00,84.99,84.995,84.974,84.982,225800000.0
2009-06-17 03:00:00,84.976,84.982,84.935,84.935,225800000.0
2009-06-17 03:01:00,84.937,84.937,84.899,84.919,225800000.0
2009-06-17 03:02:00,84.922,84.924,84.907,84.909,225800000.0
2009-06-17 03:03:00,84.912,84.918,84.902,84.911,225800000.0
2009-06-17 03:04:00,84.912,84.917,84.911,84.912,225800000.0
2009-06-17 03:05:00,84.913,84.918,84.904,84.904,225800000.0
2009-06-17 03:06:00,84.901,84.97,84.901,84.97,225800000.0
2009-06-17 03:07:00,84.975,84.98,84.936,84.936,225800000.0
2009-06-17 03:08:00,84.937,84.953,84.921,84.947,225800000.0
2009-06-17 03:09:00,84.95,84.954,84.941,84.953,225800000.0
2009-06-17 03:10:00,84.95,84.95,84.897,84.904,225800000.0
2009-06-17 03:11:00,84.9,84.9,84.802,84.81,225800000.0
2009-06-17 03:12:00,84.816,84.843,84.816,84.839,225800000.0
2009-06-17 03:13:00,84.838,84.855,84.831,84.849,225800000.0
2009-06-17 03:14:00,84.853,84.86,84.838,84.841,225800000.0
2009-06-17 03:15:00,84.844,84.85,84.764,84.803,225800000.0
2009-06-17 03:16:00,84.796,84.83,84.785,84.827,225800000.0
2009-06-17 03:17:00,84.825,84.838,84.815,84.824,225800000.0
2009-06-17 03:18:00,84.826,84.925,84.826,84.909,225800000.0
2009-06-17 03:19:00,84.907,84.907,84.857,84.857,225800000.0
2009-06-17 03:20:00,84.854,84.857,84.851,84.856,225800000.0
2009-06-17 03:21:00,84.857,84.874,84.857,84.867,225800000.0
2009-06-17 03:22:00,84.873,84.922,84.872,84.898,225800000.0
2009-06-17 03:23:00,84.896,84.902,84.876,84.895,225800000.0
2009-06-17 03:24:00,84.896,84.914,84.896,84.907,225800000.0
2009-06-17 03:25:00,84.904,84.904,84.898,84.898,225800000.0
2009-06-17 03:26:00,84.9,84.904,84.856,84.866,225800000.0
2009-06-17 03:27:00,84.867,84.871,84.859,84.866,225800000.0
2009-06-17 03:28:00,84.867,84.879,84.867,84.878,225800000.0
2009-06-17 03:29:00,84.879,84.884,84.875,84.879,225800000.0
2009-06-17 03:30:00,84.878,84.892,84.869,84.886,225800000.0
2009-06-17 03:31:00,84.885,84.929,84.866,84.919,225800000.0
2009-06-17 03:32:00,84.913,84.917,84.879,84.899,225800000.0
2009-06-17 03:33:00,84.901,84.91,84.885,84.909,225800000.0
2009-06-17 03:34:00,84.907,84.953,84.899,84.926,225800000.0
2009-06-17 03:35:00,84.928,84.945,84.916,84.936,225800000.0
2009-06-17 03:36:00,84.932,84.956,84.932,84.939,225800000.0
2009-06-17 03:37:00,84.94,84.94,84.93,84.931,225800000.0
2009-06-17 03:38:00,84.933,84.95,84.931,84.941,225800000.0
2009-06-17 03:39:00,84.939,84.939,84.915,84.92,225800000.0
2009-06-17 03:40:00,84.919,84.932,84.916,84.93,225800000.0
2009-06-17 03:41:00,84.932,84.95,84.912,84.915,225800000.0
2009-06-17 03:42:00,84.916,84.923,84.901,84.906,225800000.0
2009-06-17 03:43:00,84.905,84.91,84.904,84.905,225800000.0
2009-06-17 03:44:00,84.909,84.913,84.909,84.913,225800000.0
2009-06-17 03:45:00,84.914,84.914,84.897,84.897,225800000.0
2009-06-17 03:46:00,84.898,84.906,84.886,84.89,225800000.0
2009-06-17 03:47:00,84.892,84.899,84.885,84.89,225800000.0
2009-06-17 03:48:00,84.887,84.887,84.834,84.841,225800000.0
2009-06-17 03:49:00,84.84,84.864,84.819,84.862,225800000.0
2009-06-17 03:50:00,84.866,84.884,84.863,84.884,225800000.0
2009-06-17 03:51:00,84.886,84.913,84.886,84.906,225800000.0
2009-06-17 03:52:00,84.911,84.962,84.911,84.962,225800000.0
2009-06-17 03:53:00,84.963,84.974,84.959,84.969,225800000.0
2009-06-17 03:54:00,84.964,85.001,84.962,85.0,225800000.0
2009-06-17 03:55:00,85.003,85.024,85.002,85.021,225800000.0
2009-06-17 03:56:00,85.023,85.061,85.02,85.06,225800000.0
2009-06-17 03:57:00,85.061,85.069,85.053,85.053,225800000.0
2009-06-17 03:58:00,85.055,85.066,85.054,85.057,225800000.0
2009-06-17 03:59:00,85.055,85.057,85.036,85.04,225800000.0
2009-06-17 04:00:00,85.036,85.046,85.017,85.025,225800000.0
2009-06-17 04:01:00,85.026,85.04,85.026,85.039,225800000.0
2009-06-17 04:02:00,85.04,85.064,85.037,85.059,225800000.0
2009-06-17 04:03:00,85.058,85.093,85.052,85.09,225800000.0
2009-06-17 04:04:00,85.092,85.092,85.05,85.065,225800000.0
2009-06-17 04:05:00,85.064,85.064,85.027,85.049,225800000.0
2009-06-17 04:06:00,85.052,85.057,85.041,85.05,225800000.0
2009-06-17 04:07:00,85.053,85.053,85.039,85.042,225800000.0
2009-06-17 04:08:00,85.044,85.044,85.035,85.038,225800000.0
2009-06-17 04:09:00,85.042,85.054,85.024,85.024,225800000.0
2009-06-17 04:10:00,85.022,85.023,84.98,84.989,225800000.0
2009-06-17 04:11:00,84.985,84.991,84.979,84.984,225800000.0
2009-06-17 04:12:00,84.98,84.989,84.975,84.985,225800000.0
2009-06-17 04:13:00,84.99,84.99,84.929,84.934,225800000.0
2009-06-17 04:14:00,84.94,84.946,84.901,84.909,225800000.0
2009-06-17 04:15:00,84.91,84.939,84.91,84.939,225800000.0
2009-06-17 04:16:00,84.938,84.94,84.928,84.929,225800000.0
2009-06-17 04:17:00,84.93,84.946,84.925,84.933,225800000.0
2009-06-17 04:18:00,84.937,84.954,84.933,84.953,225800000.0
2009-06-17 04:19:00,84.955,84.965,84.947,84.965,225800000.0
2009-06-17 04:20:00,84.967,85.032,84.967,85.026,225800000.0
2009-06-17 04:21:00,85.018,85.025,85.001,85.001,225800000.0
2009-06-17 04:22:00,84.997,85.01,84.997,84.997,225800000.0
2009-06-17 04:23:00,84.996,85.005,84.99,85.005,225800000.0
2009-06-17 04:24:00,85.002,85.002,84.997,85.0,225800000.0
2009-06-17 04:25:00,85.004,85.025,84.998,85.025,225800000.0
2009-06-17 04:26:00,85.026,85.054,85.017,85.021,225800000.0
2009-06-17 04:27:00,85.02,85.035,85.015,85.019,225800000.0
2009-06-17 04:28:00,85.015,85.015,85.003,85.008,225800000.0
2009-06-17 04:29:00,85.004,85.035,84.992,85.029,225800000.0
2009-06-17 04:30:00,85.032,85.05,85.021,85.03,225800000.0
2009-06-17 04:31:00,85.024,85.03,85.01,85.015,225800000.0
2009-06-17 04:32:00,85.013,85.022,84.997,84.997,225800000.0
2009-06-17 04:33:00,84.996,84.996,84.955,84.989,225800000.0
2009-06-17 04:34:00,84.99,84.99,84.982,84.987,225800000.0
2009-06-17 04:35:00,84.99,85.003,84.984,85.001,225800000.0
2009-06-17 04:36:00,85.004,85.004,84.989,84.998,225800000.0
2009-06-17 04:37:00,84.999,85.002,84.992,84.992,225800000.0
2009-06-17 04:38:00,84.997,84.998,84.989,84.998,225800000.0
2009-06-17 04:39:00,84.997,85.045,84.997,85.039,225800000.0
2009-06-17 04:40:00,85.043,85.043,85.027,85.033,225800000.0
2009-06-17 04:41:00,85.031,85.033,85.025,85.029,225800000.0
2009-06-17 04:42:00,85.028,85.036,85.024,85.036,225800000.0
2009-06-17 04:43:00,85.035,85.042,85.032,85.032,225800000.0
2009-06-17 04:44:00,85.03,85.03,85.016,85.028,225800000.0
2009-06-17 04:45:00,85.023,85.023,84.987,84.987,225800000.0
2009-06-17 04:46:00,84.985,84.985,84.973,84.975,225800000.0
2009-06-17 04:47:00,84.981,84.989,84.981,84.986,225800000.0
2009-06-17 04:48:00,84.988,85.001,84.981,85.001,225800000.0
2009-06-17 04:49:00,85.0,85.006,84.998,85.005,225800000.0
2009-06-17 04:50:00,85.003,85.012,84.997,85.004,225800000.0
2009-06-17 04:51:00,85.001,85.025,84.999,85.018,225800000.0
2009-06-17 04:52:00,85.019,85.021,85.009,85.016,225800000.0
2009-06-17 04:53:00,85.019,85.023,85.011,85.019,225800000.0
2009-06-17 04:54:00,85.022,85.022,85.002,85.003,225800000.0
2009-06-17 04:55:00,85.001,85.002,84.976,84.985,225800000.0
2009-06-17 04:56:00,84.989,84.989,84.976,84.987,225800000.0
2009-06-17 04:57:00,84.986,84.988,84.984,84.987,225800000.0
2009-06-17 04:58:00,84.986,85.01,84.986,85.006,225800000.0
2009-06-17 04:59:00,85.009,85.01,84.995,84.995,225800000.0
2009-06-17 05:00:00,84.997,85.0,84.989,84.994,225800000.0
2009-06-17 05:01:00,84.993,84.997,84.99,84.99,225800000.0
2009-06-17 05:02:00,84.991,84.993,84.99,84.991,225800000.0
2009-06-17 05:03:00,84.992,84.992,84.988,84.988,225800000.0
2009-06-17 05:04:00,84.985,84.991,84.977,84.977,225800000.0
2009-06-17 05:05:00,84.982,84.983,84.971,84.977,225800000.0
2009-06-17 05:06:00,84.981,84.99,84.981,84.99,225800000.0
2009-06-17 05:07:00,84.986,84.99,84.982,84.987,225800000.0
2009-06-17 05:08:00,84.989,84.991,84.968,84.968,225800000.0
2009-06-17 05:09:00,84.963,84.968,84.957,84.965,225800000.0
2009-06-17 05:10:00,84.967,84.976,84.967,84.976,225800000.0
2009-06-17 05:11:00,84.977,84.987,84.975,84.975,225800000.0
2009-06-17 05:12:00,84.978,85.025,84.978,85.016,225800000.0
2009-06-17 05:13:00,85.025,85.029,85.007,85.007,225800000.0
2009-06-17 05:14:00,85.008,85.008,84.971,84.976,225800000.0
2009-06-17 05:15:00,84.973,84.981,84.956,84.956,225800000.0
2009-06-17 05:16:00,84.95,84.965,84.95,84.963,225800000.0
2009-06-17 05:17:00,84.96,84.997,84.957,84.997,225800000.0
2009-06-17 05:18:00,84.991,85.004,84.989,84.993,225800000.0
2009-06-17 05:19:00,84.992,84.994,84.978,84.981,225800000.0
2009-06-17 05:20:00,84.979,84.98,84.972,84.975,225800000.0
2009-06-17 05:21:00,84.979,84.98,84.973,84.974,225800000.0
2009-06-17 05:22:00,84.975,84.976,84.969,84.97,225800000.0
2009-06-17 05:23:00,84.969,84.97,84.959,84.968,225800000.0
2009-06-17 05:24:00,84.969,84.978,84.969,84.972,225800000.0
2009-06-17 05:25:00,84.971,84.978,84.969,84.978,225800000.0
2009-06-17 05:26:00,84.976,84.983,84.97,84.983,225800000.0
2009-06-17 05:27:00,84.982,85.016,84.982,85.007,225800000.0
2009-06-17 05:28:00,85.005,85.007,84.991,84.995,225800000.0
2009-06-17 05:29:00,84.996,84.996,84.982,84.982,225800000.0
2009-06-17 05:30:00,84.981,85.036,84.981,85.028,225800000.0
2009-06-17 05:31:00,85.029,85.029,84.989,84.989,225800000.0
2009-06-17 05:32:00,84.986,84.989,84.965,84.973,225800000.0
2009-06-17 05:33:00,84.975,85.003,84.975,84.992,225800000.0
2009-06-17 05:34:00,84.989,85.012,84.986,85.003,225800000.0
2009-06-17 05:35:00,85.002,85.01,84.994,84.997,225800000.0
2009-06-17 05:36:00,84.996,84.997,84.99,84.997,225800000.0
2009-06-17 05:37:00,84.996,85.0,84.995,84.999,225800000.0
2009-06-17 05:38:00,84.998,85.026,84.998,85.026,225800000.0
2009-06-17 05:39:00,85.027,85.04,85.021,85.027,225800000.0
2009-06-17 05:40:00,85.026,85.027,85.014,85.014,225800000.0
2009-06-17 05:41:00,85.016,85.056,85.016,85.051,225800000.0
2009-06-17 05:42:00,85.054,85.124,85.054,85.119,225800000.0
2009-06-17 05:43:00,85.118,85.161,85.116,85.161,225800000.0
2009-06-17 05:44:00,85.158,85.184,85.156,85.184,225800000.0
2009-06-17 05:45:00,85.182,85.255,85.182,85.21,225800000.0
2009-06-17 05:46:00,85.206,85.272,85.202,85.271,225800000.0
2009-06-17 05:47:00,85.274,85.278,85.212,85.242,225800000.0
2009-06-17 05:48:00,85.238,85.246,85.222,85.246,225800000.0
2009-06-17 05:49:00,85.249,85.29,85.247,85.28,225800000.0
2009-06-17 05:50:00,85.279,85.282,85.244,85.256,225800000.0
2009-06-17 05:51:00,85.254,85.283,85.242,85.272,225800000.0
2009-06-17 05:52:00,85.273,85.352,85.272,85.352,225800000.0
2009-06-17 05:53:00,85.354,85.458,85.345,85.449,225800000.0
2009-06-17 05:54:00,85.446,85.457,85.38,85.387,225800000.0
2009-06-17 05:55:00,85.386,85.424,85.381,85.424,225800000.0
2009-06-17 05:56:00,85.425,85.425,85.41,85.411,225800000.0
2009-06-17 05:57:00,85.41,85.423,85.392,85.417,225800000.0
2009-06-17 05:58:00,85.416,85.42,85.41,85.415,225800000.0
2009-06-17 05:59:00,85.417,85.418,85.364,85.37,225800000.0
2009-06-17 06:00:00,85.374,85.411,85.374,85.397,225800000.0
2009-06-17 06:01:00,85.396,85.403,85.385,85.403,225800000.0
2009-06-17 06:02:00,85.402,85.417,85.398,85.412,225800000.0
2009-06-17 06:03:00,85.408,85.408,85.376,85.376,225800000.0
2009-06-17 06:04:00,85.377,85.4,85.377,85.399,225800000.0
2009-06-17 06:05:00,85.397,85.399,85.377,85.386,225800000.0
2009-06-17 06:06:00,85.387,85.393,85.374,85.39,225800000.0
2009-06-17 06:07:00,85.389,85.413,85.387,85.409,225800000.0
2009-06-17 06:08:00,85.41,85.44,85.41,85.434,225800000.0
2009-06-17 06:09:00,85.437,85.483,85.437,85.471,225800000.0
2009-06-17 06:10:00,85.47,85.506,85.47,85.483,225800000.0
2009-06-17 06:11:00,85.482,85.482,85.444,85.466,225800000.0
2009-06-17 06:12:00,85.464,85.481,85.464,85.476,225800000.0
2009-06-17 06:13:00,85.473,85.481,85.464,85.469,225800000.0
2009-06-17 06:14:00,85.47,85.472,85.465,85.471,225800000.0
2009-06-17 06:15:00,85.47,85.471,85.458,85.46,225800000.0
2009-06-17 06:16:00,85.461,85.461,85.45,85.453,225800000.0
2009-06-17 06:17:00,85.452,85.454,85.44,85.443,225800000.0
2009-06-17 06:18:00,85.446,85.446,85.419,85.42,225800000.0
2009-06-17 06:19:00,85.419,85.421,85.396,85.398,225800000.0
2009-06-17 06:20:00,85.399,85.399,85.375,85.383,225800000.0
2009-06-17 06:21:00,85.381,85.382,85.37,85.373,225800000.0
2009-06-17 06:22:00,85.372,85.376,85.346,85.376,225800000.0
2009-06-17 06:23:00,85.374,85.39,85.343,85.372,225800000.0
2009-06-17 06:24:00,85.371,85.377,85.348,85.348,225800000.0
2009-06-17 06:25:00,85.349,85.35,85.334,85.349,225800000.0
2009-06-17 06:26:00,85.35,85.359,85.345,85.347,225800000.0
2009-06-17 06:27:00,85.346,85.354,85.345,85.354,225800000.0
2009-06-17 06:28:00,85.355,85.358,85.348,85.348,225800000.0
2009-06-17 06:29:00,85.346,85.354,85.344,85.349,225800000.0
2009-06-17 06:30:00,85.35,85.397,85.345,85.392,225800000.0
2009-06-17 06:31:00,85.395,85.4,85.39,85.399,225800000.0
2009-06-17 06:32:00,85.4,85.407,85.388,85.388,225800000.0
2009-06-17 06:33:00,85.389,85.399,85.388,85.398,225800000.0
2009-06-17 06:34:00,85.397,85.415,85.396,85.408,225800000.0
2009-06-17 06:35:00,85.411,85.416,85.405,85.412,225800000.0
2009-06-17 06:36:00,85.411,85.422,85.399,85.402,225800000.0
2009-06-17 06:37:00,85.41,85.416,85.4,85.415,225800000.0
2009-06-17 06:38:00,85.412,85.429,85.404,85.429,225800000.0
2009-06-17 06:39:00,85.427,85.428,85.392,85.418,225800000.0
2009-06-17 06:40:00,85.415,85.437,85.414,85.434,225800000.0
2009-06-17 06:41:00,85.437,85.447,85.421,85.421,225800000.0
2009-06-17 06:42:00,85.42,85.42,85.366,85.37,225800000.0
2009-06-17 06:43:00,85.367,85.367,85.343,85.351,225800000.0
2009-06-17 06:44:00,85.35,85.359,85.349,85.35,225800000.0
2009-06-17 06:45:00,85.346,85.379,85.346,85.369,225800000.0
2009-06-17 06:46:00,85.374,85.382,85.368,85.376,225800000.0
2009-06-17 06:47:00,85.377,85.389,85.375,85.388,225800000.0
2009-06-17 06:48:00,85.385,85.385,85.364,85.379,225800000.0
2009-06-17 06:49:00,85.382,85.383,85.367,85.373,225800000.0
2009-06-17 06:50:00,85.369,85.383,85.369,85.378,225800000.0
2009-06-17 06:51:00,85.375,85.383,85.375,85.382,225800000.0
2009-06-17 06:52:00,85.38,85.381,85.324,85.327,225800000.0
2009-06-17 06:53:00,85.326,85.331,85.315,85.323,225800000.0
2009-06-17 06:54:00,85.324,85.332,85.315,85.332,225800000.0
2009-06-17 06:55:00,85.339,85.346,85.325,85.327,225800000.0
2009-06-17 06:56:00,85.329,85.345,85.327,85.338,225800000.0
2009-06-17 06:57:00,85.34,85.36,85.339,85.36,225800000.0
2009-06-17 06:58:00,85.359,85.361,85.33,85.332,225800000.0
2009-06-17 06:59:00,85.336,85.336,85.32,85.326,225800000.0
2009-06-17 07:00:00,85.323,85.331,85.293,85.308,225800000.0
2009-06-17 07:01:00,85.307,85.307,85.281,85.288,225800000.0
2009-06-17 07:02:00,85.287,85.287,85.218,85.222,225800000.0
2009-06-17 07:03:00,85.221,85.227,85.209,85.224,225800000.0
2009-06-17 07:04:00,85.228,85.232,85.198,85.216,225800000.0
2009-06-17 07:05:00,85.215,85.217,85.203,85.212,225800000.0
2009-06-17 07:06:00,85.214,85.214,85.198,85.209,225800000.0
2009-06-17 07:07:00,85.208,85.233,85.207,85.223,225800000.0
2009-06-17 07:08:00,85.225,85.229,85.212,85.215,225800000.0
2009-06-17 07:09:00,85.216,85.22,85.213,85.22,225800000.0
2009-06-17 07:10:00,85.216,85.251,85.216,85.248,225800000.0
2009-06-17 07:11:00,85.246,85.277,85.245,85.276,225800000.0
2009-06-17 07:12:00,85.277,85.297,85.274,85.279,225800000.0
2009-06-17 07:13:00,85.281,85.347,85.277,85.344,225800000.0
2009-06-17 07:14:00,85.343,85.36,85.343,85.344,225800000.0
2009-06-17 07:15:00,85.348,85.357,85.327,85.353,225800000.0
2009-06-17 07:16:00,85.35,85.35,85.309,85.325,225800000.0
2009-06-17 07:17:00,85.324,85.324,85.309,85.311,225800000.0
2009-06-17 07:18:00,85.312,85.325,85.309,85.325,225800000.0
2009-06-17 07:19:00,85.327,85.331,85.31,85.314,225800000.0
2009-06-17 07:20:00,85.319,85.32,85.31,85.316,225800000.0
2009-06-17 07:21:00,85.313,85.313,85.285,85.286,225800000.0
2009-06-17 07:22:00,85.307,85.329,85.307,85.32,225800000.0
2009-06-17 07:23:00,85.317,85.317,85.313,85.317,225800000.0
2009-06-17 07:24:00,85.315,85.328,85.311,85.328,225800000.0
2009-06-17 07:25:00,85.329,85.346,85.326,85.339,225800000.0
2009-06-17 07:26:00,85.342,85.368,85.342,85.368,225800000.0
2009-06-17 07:27:00,85.369,85.385,85.368,85.382,225800000.0
2009-06-17 07:28:00,85.383,85.388,85.378,85.383,225800000.0
2009-06-17 07:29:00,85.384,85.429,85.383,85.421,225800000.0
2009-06-17 07:30:00,85.42,85.463,85.419,85.458,225800000.0
2009-06-17 07:31:00,85.461,85.468,85.447,85.456,225800000.0
2009-06-17 07:32:00,85.454,85.463,85.419,85.423,225800000.0
2009-06-17 07:33:00,85.419,85.428,85.411,85.425,225800000.0
2009-06-17 07:34:00,85.428,85.453,85.428,85.444,225800000.0
2009-06-17 07:35:00,85.443,85.448,85.424,85.424,225800000.0
2009-06-17 07:36:00,85.427,85.45,85.419,85.419,225800000.0
2009-06-17 07:37:00,85.424,85.424,85.409,85.41,225800000.0
2009-06-17 07:38:00,85.413,85.413,85.381,85.384,225800000.0
2009-06-17 07:39:00,85.383,85.387,85.379,85.384,225800000.0
2009-06-17 07:40:00,85.386,85.434,85.386,85.428,225800000.0
2009-06-17 07:41:00,85.43,85.43,85.404,85.408,225800000.0
2009-06-17 07:42:00,85.407,85.421,85.407,85.42,225800000.0
2009-06-17 07:43:00,85.421,85.438,85.421,85.433,225800000.0
2009-06-17 07:44:00,85.439,85.455,85.435,85.448,225800000.0
2009-06-17 07:45:00,85.449,85.453,85.441,85.446,225800000.0
2009-06-17 07:46:00,85.448,85.448,85.422,85.425,225800000.0
2009-06-17 07:47:00,85.427,85.433,85.405,85.41,225800000.0
2009-06-17 07:48:00,85.407,85.423,85.407,85.42,225800000.0
2009-06-17 07:49:00,85.421,85.436,85.403,85.403,225800000.0
2009-06-17 07:50:00,85.399,85.436,85.399,85.419,225800000.0
2009-06-17 07:51:00,85.422,85.422,85.399,85.399,225800000.0
2009-06-17 07:52:00,85.398,85.425,85.39,85.413,225800000.0
2009-06-17 07:53:00,85.415,85.44,85.409,85.437,225800000.0
2009-06-17 07:54:00,85.44,85.448,85.433,85.446,225800000.0
2009-06-17 07:55:00,85.445,85.461,85.445,85.461,225800000.0
2009-06-17 07:56:00,85.455,85.461,85.442,85.454,225800000.0
2009-06-17 07:57:00,85.449,85.453,85.442,85.442,225800000.0
2009-06-17 07:58:00,85.44,85.44,85.429,85.429,225800000.0
2009-06-17 07:59:00,85.427,85.428,85.392,85.392,225800000.0
2009-06-17 08:00:00,85.381,85.42,85.376,85.418,225800000.0
2009-06-17 08:01:00,85.421,85.421,85.4,85.4,225800000.0
2009-06-17 08:02:00,85.398,85.413,85.382,85.413,225800000.0
2009-06-17 08:03:00,85.411,85.411,85.394,85.395,225800000.0
2009-06-17 08:04:00,85.394,85.427,85.394,85.413,225800000.0
2009-06-17 08:05:00,85.417,85.422,85.415,85.421,225800000.0
2009-06-17 08:06:00,85.416,85.419,85.406,85.41,225800000.0
2009-06-17 08:07:00,85.406,85.408,85.4,85.401,225800000.0
2009-06-17 08:08:00,85.399,85.404,85.384,85.384,225800000.0
2009-06-17 08:09:00,85.383,85.397,85.381,85.387,225800000.0
2009-06-17 08:10:00,85.385,85.386,85.376,85.386,225800000.0
2009-06-17 08:11:00,85.389,85.456,85.383,85.453,225800000.0
2009-06-17 08:12:00,85.456,85.5,85.452,85.489,225800000.0
2009-06-17 08:13:00,85.49,85.551,85.486,85.525,225800000.0
2009-06-17 08:14:00,85.527,85.536,85.509,85.522,225800000.0
2009-06-17 08:15:00,85.519,85.529,85.503,85.525,225800000.0
2009-06-17 08:16:00,85.524,85.544,85.524,85.54,225800000.0
2009-06-17 08:17:00,85.542,85.569,85.539,85.569,225800000.0
2009-06-17 08:18:00,85.57,85.652,85.57,85.652,225800000.0
2009-06-17 08:19:00,85.653,85.658,85.599,85.606,225800000.0
2009-06-17 08:20:00,85.608,85.625,85.602,85.623,225800000.0
2009-06-17 08:21:00,85.62,85.667,85.62,85.66,225800000.0
2009-06-17 08:22:00,85.659,85.694,85.645,85.651,225800000.0
2009-06-17 08:23:00,85.656,85.686,85.656,85.685,225800000.0
2009-06-17 08:24:00,85.683,85.693,85.635,85.641,225800000.0
2009-06-17 08:25:00,85.644,85.649,85.625,85.638,225800000.0
2009-06-17 08:26:00,85.64,85.666,85.638,85.643,225800000.0
2009-06-17 08:27:00,85.644,85.697,85.643,85.691,225800000.0
2009-06-17 08:28:00,85.689,85.696,85.687,85.688,225800000.0
2009-06-17 08:29:00,85.692,85.719,85.692,85.707,225800000.0
2009-06-17 08:30:00,85.701,85.723,85.7,85.708,225800000.0
2009-06-17 08:31:00,85.707,85.709,85.683,85.683,225800000.0
2009-06-17 08:32:00,85.684,85.685,85.628,85.629,225800000.0
2009-06-17 08:33:00,85.631,85.642,85.617,85.637,225800000.0
2009-06-17 08:34:00,85.64,85.687,85.64,85.664,225800000.0
2009-06-17 08:35:00,85.663,85.668,85.64,85.656,225800000.0
2009-06-17 08:36:00,85.654,85.693,85.654,85.677,225800000.0
2009-06-17 08:37:00,85.675,85.689,85.666,85.689,225800000.0
2009-06-17 08:38:00,85.69,85.71,85.681,85.708,225800000.0
2009-06-17 08:39:00,85.709,85.71,85.667,85.684,225800000.0
2009-06-17 08:40:00,85.683,85.687,85.672,85.677,225800000.0
2009-06-17 08:41:00,85.676,85.717,85.67,85.709,225800000.0
2009-06-17 08:42:00,85.711,85.72,85.675,85.688,225800000.0
2009-06-17 08:43:00,85.687,85.687,85.642,85.645,225800000.0
2009-06-17 08:44:00,85.646,85.647,85.635,85.636,225800000.0
2009-06-17 08:45:00,85.639,85.644,85.631,85.637,225800000.0
2009-06-17 08:46:00,85.636,85.636,85.621,85.625,225800000.0
2009-06-17 08:47:00,85.626,85.626,85.612,85.616,225800000.0
2009-06-17 08:48:00,85.615,85.615,85.591,85.605,225800000.0
2009-06-17 08:49:00,85.604,85.65,85.604,85.64,225800000.0
2009-06-17 08:50:00,85.641,85.649,85.64,85.642,225800000.0
2009-06-17 08:51:00,85.645,85.67,85.645,85.663,225800000.0
2009-06-17 08:52:00,85.662,85.671,85.632,85.638,225800000.0
2009-06-17 08:53:00,85.636,85.678,85.625,85.665,225800000.0
2009-06-17 08:54:00,85.666,85.69,85.656,85.69,225800000.0
2009-06-17 08:55:00,85.691,85.7,85.676,85.691,225800000.0
2009-06-17 08:56:00,85.689,85.695,85.677,85.677,225800000.0
2009-06-17 08:57:00,85.673,85.673,85.645,85.655,225800000.0
2009-06-17 08:58:00,85.656,85.658,85.635,85.637,225800000.0
2009-06-17 08:59:00,85.635,85.642,85.607,85.608,225800000.0
2009-06-17 09:00:00,85.604,85.652,85.593,85.646,225800000.0
2009-06-17 09:01:00,85.644,85.647,85.62,85.638,225800000.0
2009-06-17 09:02:00,85.637,85.682,85.635,85.676,225800000.0
2009-06-17 09:03:00,85.677,85.681,85.637,85.637,225800000.0
2009-06-17 09:04:00,85.64,85.641,85.605,85.607,225800000.0
2009-06-17 09:05:00,85.606,85.615,85.578,85.578,225800000.0
2009-06-17 09:06:00,85.577,85.581,85.561,85.563,225800000.0
2009-06-17 09:07:00,85.562,85.579,85.534,85.556,225800000.0
2009-06-17 09:08:00,85.555,85.563,85.534,85.538,225800000.0
2009-06-17 09:09:00,85.539,85.539,85.525,85.536,225800000.0
2009-06-17 09:10:00,85.542,85.549,85.539,85.544,225800000.0
2009-06-17 09:11:00,85.545,85.574,85.538,85.544,225800000.0
2009-06-17 09:12:00,85.546,85.571,85.503,85.504,225800000.0
2009-06-17 09:13:00,85.505,85.517,85.458,85.463,225800000.0
2009-06-17 09:14:00,85.462,85.466,85.41,85.423,225800000.0
2009-06-17 09:15:00,85.428,85.488,85.428,85.463,225800000.0
2009-06-17 09:16:00,85.455,85.456,85.421,85.43,225800000.0
2009-06-17 09:17:00,85.431,85.441,85.392,85.406,225800000.0
2009-06-17 09:18:00,85.407,85.428,85.388,85.416,225800000.0
2009-06-17 09:19:00,85.412,85.47,85.411,85.447,225800000.0
2009-06-17 09:20:00,85.451,85.478,85.434,85.459,225800000.0
2009-06-17 09:21:00,85.46,85.464,85.41,85.418,225800000.0
2009-06-17 09:22:00,85.419,85.422,85.362,85.37,225800000.0
2009-06-17 09:23:00,85.372,85.397,85.339,85.346,225800000.0
2009-06-17 09:24:00,85.345,85.345,85.301,85.301,225800000.0
2009-06-17 09:25:00,85.303,85.331,85.289,85.317,225800000.0
2009-06-17 09:26:00,85.318,85.319,85.279,85.301,225800000.0
2009-06-17 09:27:00,85.295,85.323,85.288,85.315,225800000.0
2009-06-17 09:28:00,85.317,85.371,85.306,85.366,225800000.0
2009-06-17 09:29:00,85.369,85.369,85.349,85.358,225800000.0
2009-06-17 09:30:00,85.36,85.362,85.332,85.335,225800000.0
2009-06-17 09:31:00,85.334,85.36,85.329,85.353,225800000.0
2009-06-17 09:32:00,85.361,85.377,85.36,85.366,225800000.0
2009-06-17 09:33:00,85.364,85.378,85.354,85.355,225800000.0
2009-06-17 09:34:00,85.351,85.368,85.348,85.361,225800000.0
2009-06-17 09:35:00,85.357,85.359,85.31,85.313,225800000.0
2009-06-17 09:36:00,85.314,85.315,85.275,85.276,225800000.0
2009-06-17 09:37:00,85.277,85.31,85.259,85.31,225800000.0
2009-06-17 09:38:00,85.309,85.309,85.264,85.276,225800000.0
2009-06-17 09:39:00,85.27,85.33,85.264,85.329,225800000.0
2009-06-17 09:40:00,85.33,85.363,85.324,85.363,225800000.0
2009-06-17 09:41:00,85.367,85.389,85.365,85.385,225800000.0
2009-06-17 09:42:00,85.384,85.385,85.33,85.342,225800000.0
2009-06-17 09:43:00,85.339,85.343,85.322,85.329,225800000.0
2009-06-17 09:44:00,85.328,85.333,85.327,85.331,225800000.0
2009-06-17 09:45:00,85.329,85.377,85.328,85.371,225800000.0
2009-06-17 09:46:00,85.372,85.422,85.367,85.413,225800000.0
2009-06-17 09:47:00,85.412,85.468,85.409,85.459,225800000.0
2009-06-17 09:48:00,85.461,85.478,85.442,85.448,225800000.0
2009-06-17 09:49:00,85.447,85.464,85.424,85.424,225800000.0
2009-06-17 09:50:00,85.425,85.425,85.388,85.39,225800000.0
2009-06-17 09:51:00,85.387,85.405,85.381,85.395,225800000.0
2009-06-17 09:52:00,85.394,85.396,85.37,85.39,225800000.0
2009-06-17 09:53:00,85.391,85.391,85.378,85.383,225800000.0
2009-06-17 09:54:00,85.384,85.384,85.369,85.371,225800000.0
2009-06-17 09:55:00,85.37,85.386,85.351,85.357,225800000.0
2009-06-17 09:56:00,85.354,85.358,85.324,85.327,225800000.0
2009-06-17 09:57:00,85.329,85.346,85.32,85.346,225800000.0
2009-06-17 09:58:00,85.345,85.366,85.328,85.354,225800000.0
2009-06-17 09:59:00,85.353,85.359,85.246,85.246,225800000.0
2009-06-17 10:00:00,85.249,85.345,85.23,85.288,225800000.0
2009-06-17 10:01:00,85.291,85.32,85.288,85.301,225800000.0
2009-06-17 10:02:00,85.297,85.3,85.209,85.212,225800000.0
2009-06-17 10:03:00,85.211,85.217,85.133,85.133,225800000.0
2009-06-17 10:04:00,85.132,85.143,85.097,85.097,225800000.0
2009-06-17 10:05:00,85.102,85.102,84.989,84.989,225800000.0
2009-06-17 10:06:00,84.988,85.035,84.96,85.032,225800000.0
2009-06-17 10:07:00,85.027,85.041,85.011,85.015,225800000.0
2009-06-17 10:08:00,85.014,85.035,85.009,85.019,225800000.0
2009-06-17 10:09:00,85.022,85.028,84.966,84.973,225800000.0
2009-06-17 10:10:00,84.975,84.977,84.955,84.962,225800000.0
2009-06-17 10:11:00,84.963,84.998,84.963,84.99,225800000.0
2009-06-17 10:12:00,84.994,84.998,84.982,84.987,225800000.0
2009-06-17 10:13:00,84.985,85.043,84.977,85.041,225800000.0
2009-06-17 10:14:00,85.039,85.06,85.036,85.054,225800000.0
2009-06-17 10:15:00,85.06,85.081,85.052,85.073,225800000.0
2009-06-17 10:16:00,85.072,85.072,85.033,85.044,225800000.0
2009-06-17 10:17:00,85.045,85.051,85.023,85.027,225800000.0
2009-06-17 10:18:00,85.025,85.067,85.025,85.067,225800000.0
2009-06-17 10:19:00,85.068,85.087,85.067,85.076,225800000.0
2009-06-17 10:20:00,85.07,85.07,85.019,85.022,225800000.0
2009-06-17 10:21:00,85.024,85.027,84.986,85.009,225800000.0
2009-06-17 10:22:00,85.005,85.011,84.968,84.97,225800000.0
2009-06-17 10:23:00,84.971,84.989,84.964,84.989,225800000.0
2009-06-17 10:24:00,84.987,84.999,84.966,84.966,225800000.0
2009-06-17 10:25:00,84.972,85.005,84.972,85.0,225800000.0
2009-06-17 10:26:00,84.998,85.035,84.984,85.027,225800000.0
2009-06-17 10:27:00,85.035,85.07,85.025,85.036,225800000.0
2009-06-17 10:28:00,85.043,85.063,85.034,85.053,225800000.0
2009-06-17 10:29:00,85.058,85.065,85.031,85.046,225800000.0
2009-06-17 10:30:00,85.05,85.248,85.05,85.216,225800000.0
2009-06-17 10:31:00,85.23,85.262,85.201,85.205,225800000.0
2009-06-17 10:32:00,85.2,85.2,85.15,85.158,225800000.0
2009-06-17 10:33:00,85.152,85.21,85.152,85.194,225800000.0
2009-06-17 10:34:00,85.205,85.213,85.059,85.085,225800000.0
2009-06-17 10:35:00,85.075,85.09,85.048,85.09,225800000.0
2009-06-17 10:36:00,85.093,85.093,85.039,85.066,225800000.0
2009-06-17 10:37:00,85.065,85.085,85.064,85.083,225800000.0
2009-06-17 10:38:00,85.086,85.1,85.012,85.02,225800000.0
2009-06-17 10:39:00,85.026,85.03,84.916,84.916,225800000.0
2009-06-17 10:40:00,84.919,84.938,84.907,84.928,225800000.0
2009-06-17 10:41:00,84.925,84.948,84.916,84.943,225800000.0
2009-06-17 10:42:00,84.948,84.958,84.907,84.907,225800000.0
2009-06-17 10:43:00,84.912,84.961,84.91,84.959,225800000.0
2009-06-17 10:44:00,84.96,84.968,84.919,84.922,225800000.0
2009-06-17 10:45:00,84.924,84.95,84.924,84.936,225800000.0
2009-06-17 10:46:00,84.938,84.951,84.911,84.917,225800000.0
2009-06-17 10:47:00,84.918,84.922,84.904,84.912,225800000.0
2009-06-17 10:48:00,84.909,84.918,84.899,84.912,225800000.0
2009-06-17 10:49:00,84.905,84.931,84.895,84.918,225800000.0
2009-06-17 10:50:00,84.921,84.954,84.921,84.932,225800000.0
2009-06-17 10:51:00,84.927,84.95,84.926,84.948,225800000.0
2009-06-17 10:52:00,84.946,85.0,84.946,84.985,225800000.0
2009-06-17 10:53:00,84.986,85.011,84.977,85.011,225800000.0
2009-06-17 10:54:00,85.014,85.014,84.978,84.999,225800000.0
2009-06-17 10:55:00,84.995,84.999,84.985,84.991,225800000.0
2009-06-17 10:56:00,84.992,85.018,84.991,85.012,225800000.0
2009-06-17 10:57:00,85.011,85.017,85.005,85.008,225800000.0
2009-06-17 10:58:00,85.011,85.012,84.987,84.998,225800000.0
2009-06-17 10:59:00,84.995,85.002,84.994,84.995,225800000.0
2009-06-17 11:00:00,84.997,85.006,84.99,84.994,225800000.0
2009-06-17 11:01:00,84.996,85.003,84.988,85.003,225800000.0
2009-06-17 11:02:00,84.999,84.999,84.956,84.959,225800000.0
2009-06-17 11:03:00,84.958,84.959,84.914,84.914,225800000.0
2009-06-17 11:04:00,84.918,84.956,84.879,84.896,225800000.0
2009-06-17 11:05:00,84.898,84.931,84.858,84.858,225800000.0
2009-06-17 11:06:00,84.861,84.869,84.822,84.866,225800000.0
2009-06-17 11:07:00,84.864,84.917,84.864,84.91,225800000.0
2009-06-17 11:08:00,84.913,84.915,84.886,84.888,225800000.0
2009-06-17 11:09:00,84.887,84.896,84.869,84.89,225800000.0
2009-06-17 11:10:00,84.885,84.885,84.828,84.837,225800000.0
2009-06-17 11:11:00,84.843,84.843,84.808,84.828,225800000.0
2009-06-17 11:12:00,84.829,84.854,84.82,84.853,225800000.0
2009-06-17 11:13:00,84.856,84.856,84.785,84.786,225800000.0
2009-06-17 11:14:00,84.785,84.842,84.784,84.84,225800000.0
2009-06-17 11:15:00,84.841,84.855,84.812,84.855,225800000.0
2009-06-17 11:16:00,84.856,84.861,84.844,84.851,225800000.0
2009-06-17 11:17:00,84.849,84.851,84.833,84.835,225800000.0
2009-06-17 11:18:00,84.833,84.849,84.825,84.845,225800000.0
2009-06-17 11:19:00,84.844,84.86,84.829,84.86,225800000.0
2009-06-17 11:20:00,84.863,84.868,84.852,84.853,225800000.0
2009-06-17 11:21:00,84.855,84.863,84.847,84.852,225800000.0
2009-06-17 11:22:00,84.853,84.858,84.84,84.849,225800000.0
2009-06-17 11:23:00,84.846,84.854,84.816,84.821,225800000.0
2009-06-17 11:24:00,84.82,84.847,84.817,84.847,225800000.0
2009-06-17 11:25:00,84.848,84.849,84.791,84.796,225800000.0
2009-06-17 11:26:00,84.794,84.798,84.771,84.771,225800000.0
2009-06-17 11:27:00,84.77,84.776,84.747,84.749,225800000.0
2009-06-17 11:28:00,84.746,84.769,84.743,84.762,225800000.0
2009-06-17 11:29:00,84.763,84.8,84.761,84.793,225800000.0
2009-06-17 11:30:00,84.795,84.802,84.78,84.789,225800000.0
2009-06-17 11:31:00,84.79,84.818,84.789,84.794,225800000.0
2009-06-17 11:32:00,84.795,84.825,84.785,84.825,225800000.0
2009-06-17 11:33:00,84.824,84.847,84.818,84.838,225800000.0
2009-06-17 11:34:00,84.837,84.837,84.786,84.787,225800000.0
2009-06-17 11:35:00,84.788,84.805,84.788,84.793,225800000.0
2009-06-17 11:36:00,84.795,84.801,84.775,84.779,225800000.0
2009-06-17 11:37:00,84.776,84.776,84.731,84.731,225800000.0
2009-06-17 11:38:00,84.736,84.736,84.722,84.723,225800000.0
2009-06-17 11:39:00,84.72,84.723,84.707,84.714,225800000.0
2009-06-17 11:40:00,84.713,84.74,84.712,84.727,225800000.0
2009-06-17 11:41:00,84.725,84.728,84.702,84.716,225800000.0
2009-06-17 11:42:00,84.719,84.734,84.707,84.719,225800000.0
2009-06-17 11:43:00,84.72,84.757,84.716,84.757,225800000.0
2009-06-17 11:44:00,84.751,84.82,84.749,84.784,225800000.0
2009-06-17 11:45:00,84.785,84.825,84.781,84.822,225800000.0
2009-06-17 11:46:00,84.821,84.829,84.813,84.813,225800000.0
2009-06-17 11:47:00,84.814,84.823,84.814,84.815,225800000.0
2009-06-17 11:48:00,84.814,84.829,84.808,84.819,225800000.0
2009-06-17 11:49:00,84.821,84.828,84.773,84.777,225800000.0
2009-06-17 11:50:00,84.771,84.783,84.751,84.751,225800000.0
2009-06-17 11:51:00,84.749,84.767,84.736,84.736,225800000.0
2009-06-17 11:52:00,84.738,84.773,84.72,84.772,225800000.0
2009-06-17 11:53:00,84.773,84.79,84.736,84.757,225800000.0
2009-06-17 11:54:00,84.762,84.786,84.762,84.785,225800000.0
2009-06-17 11:55:00,84.786,84.837,84.784,84.834,225800000.0
2009-06-17 11:56:00,84.836,84.868,84.836,84.853,225800000.0
2009-06-17 11:57:00,84.854,84.873,84.826,84.869,225800000.0
2009-06-17 11:58:00,84.868,84.89,84.864,84.881,225800000.0
2009-06-17 11:59:00,84.878,84.896,84.867,84.887,225800000.0
2009-06-17 12:00:00,84.882,84.882,84.835,84.835,225800000.0
2009-06-17 12:01:00,84.832,84.834,84.797,84.797,225800000.0
2009-06-17 12:02:00,84.796,84.796,84.774,84.774,225800000.0
2009-06-17 12:03:00,84.77,84.77,84.739,84.749,225800000.0
2009-06-17 12:04:00,84.747,84.747,84.729,84.744,225800000.0
2009-06-17 12:05:00,84.743,84.761,84.74,84.757,225800000.0
2009-06-17 12:06:00,84.753,84.767,84.737,84.766,225800000.0
2009-06-17 12:07:00,84.767,84.78,84.757,84.766,225800000.0
2009-06-17 12:08:00,84.762,84.769,84.74,84.751,225800000.0
2009-06-17 12:09:00,84.747,84.786,84.744,84.775,225800000.0
2009-06-17 12:10:00,84.776,84.784,84.765,84.778,225800000.0
2009-06-17 12:11:00,84.781,84.794,84.775,84.777,225800000.0
2009-06-17 12:12:00,84.776,84.804,84.764,84.795,225800000.0
2009-06-17 12:13:00,84.794,84.817,84.792,84.81,225800000.0
2009-06-17 12:14:00,84.811,84.827,84.8,84.825,225800000.0
2009-06-17 12:15:00,84.82,84.879,84.817,84.868,225800000.0
2009-06-17 12:16:00,84.873,84.879,84.864,84.866,225800000.0
2009-06-17 12:17:00,84.865,84.883,84.861,84.878,225800000.0
2009-06-17 12:18:00,84.879,84.902,84.876,84.894,225800000.0
2009-06-17 12:19:00,84.893,84.896,84.88,84.887,225800000.0
2009-06-17 12:20:00,84.891,84.913,84.889,84.897,225800000.0
2009-06-17 12:21:00,84.899,84.909,84.886,84.901,225800000.0
2009-06-17 12:22:00,84.902,84.983,84.9,84.98,225800000.0
2009-06-17 12:23:00,84.983,85.01,84.966,85.01,225800000.0
2009-06-17 12:24:00,85.011,85.013,84.966,84.989,225800000.0
2009-06-17 12:25:00,84.991,85.013,84.972,85.013,225800000.0
2009-06-17 12:26:00,85.011,85.015,84.985,85.0,225800000.0
2009-06-17 12:27:00,85.001,85.033,85.001,85.013,225800000.0
2009-06-17 12:28:00,85.011,85.021,85.001,85.002,225800000.0
2009-06-17 12:29:00,85.003,85.008,84.994,84.997,225800000.0
2009-06-17 12:30:00,85.0,85.007,84.983,84.992,225800000.0
2009-06-17 12:31:00,84.991,84.992,84.939,84.951,225800000.0
2009-06-17 12:32:00,84.952,84.954,84.896,84.902,225800000.0
2009-06-17 12:33:00,84.899,84.905,84.869,84.871,225800000.0
2009-06-17 12:34:00,84.866,84.883,84.856,84.875,225800000.0
2009-06-17 12:35:00,84.872,84.88,84.865,84.865,225800000.0
2009-06-17 12:36:00,84.859,84.859,84.829,84.836,225800000.0
2009-06-17 12:37:00,84.838,84.865,84.834,84.865,225800000.0
2009-06-17 12:38:00,84.862,84.891,84.85,84.85,225800000.0
2009-06-17 12:39:00,84.849,84.862,84.833,84.848,225800000.0
2009-06-17 12:40:00,84.849,84.858,84.824,84.825,225800000.0
2009-06-17 12:41:00,84.824,84.848,84.824,84.848,225800000.0
2009-06-17 12:42:00,84.85,84.873,84.848,84.869,225800000.0
2009-06-17 12:43:00,84.867,84.889,84.867,84.886,225800000.0
2009-06-17 12:44:00,84.885,84.886,84.859,84.88,225800000.0
2009-06-17 12:45:00,84.875,84.898,84.875,84.895,225800000.0
2009-06-17 12:46:00,84.896,84.906,84.879,84.884,225800000.0
2009-06-17 12:47:00,84.883,84.885,84.873,84.881,225800000.0
2009-06-17 12:48:00,84.884,84.896,84.859,84.871,225800000.0
2009-06-17 12:49:00,84.87,84.877,84.828,84.84,225800000.0
2009-06-17 12:50:00,84.843,84.85,84.825,84.831,225800000.0
2009-06-17 12:51:00,84.83,84.833,84.788,84.793,225800000.0
2009-06-17 12:52:00,84.79,84.791,84.723,84.723,225800000.0
2009-06-17 12:53:00,84.725,84.748,84.718,84.742,225800000.0
2009-06-17 12:54:00,84.744,84.787,84.744,84.774,225800000.0
2009-06-17 12:55:00,84.777,84.806,84.775,84.806,225800000.0
2009-06-17 12:56:00,84.803,84.808,84.772,84.777,225800000.0
2009-06-17 12:57:00,84.774,84.805,84.774,84.783,225800000.0
2009-06-17 12:58:00,84.781,84.795,84.762,84.789,225800000.0
2009-06-17 12:59:00,84.792,84.813,84.737,84.737,225800000.0
2009-06-17 13:00:00,84.736,84.745,84.709,84.721,225800000.0
2009-06-17 13:01:00,84.722,84.728,84.692,84.706,225800000.0
2009-06-17 13:02:00,84.709,84.71,84.672,84.698,225800000.0
2009-06-17 13:03:00,84.7,84.709,84.696,84.7,225800000.0
2009-06-17 13:04:00,84.698,84.698,84.656,84.683,225800000.0
2009-06-17 13:05:00,84.682,84.718,84.682,84.694,225800000.0
2009-06-17 13:06:00,84.696,84.744,84.696,84.717,225800000.0
2009-06-17 13:07:00,84.719,84.751,84.718,84.751,225800000.0
2009-06-17 13:08:00,84.749,84.765,84.736,84.763,225800000.0
2009-06-17 13:09:00,84.764,84.799,84.762,84.782,225800000.0
2009-06-17 13:10:00,84.783,84.794,84.776,84.794,225800000.0
2009-06-17 13:11:00,84.793,84.799,84.775,84.795,225800000.0
2009-06-17 13:12:00,84.796,84.826,84.796,84.81,225800000.0
2009-06-17 13:13:00,84.811,84.816,84.799,84.806,225800000.0
2009-06-17 13:14:00,84.804,84.824,84.791,84.824,225800000.0
2009-06-17 13:15:00,84.825,84.844,84.809,84.812,225800000.0
2009-06-17 13:16:00,84.814,84.842,84.814,84.842,225800000.0
2009-06-17 13:17:00,84.843,84.846,84.829,84.844,225800000.0
2009-06-17 13:18:00,84.843,84.844,84.827,84.833,225800000.0
2009-06-17 13:19:00,84.834,84.879,84.833,84.873,225800000.0
2009-06-17 13:20:00,84.874,84.875,84.846,84.848,225800000.0
2009-06-17 13:21:00,84.843,84.915,84.843,84.91,225800000.0
2009-06-17 13:22:00,84.911,84.953,84.909,84.953,225800000.0
2009-06-17 13:23:00,84.951,84.954,84.912,84.915,225800000.0
2009-06-17 13:24:00,84.908,84.957,84.908,84.957,225800000.0
2009-06-17 13:25:00,84.959,84.959,84.935,84.943,225800000.0
2009-06-17 13:26:00,84.942,84.942,84.92,84.921,225800000.0
2009-06-17 13:27:00,84.919,84.925,84.899,84.91,225800000.0
2009-06-17 13:28:00,84.909,84.909,84.88,84.89,225800000.0
2009-06-17 13:29:00,84.895,84.94,84.894,84.907,225800000.0
2009-06-17 13:30:00,84.906,84.936,84.89,84.928,225800000.0
2009-06-17 13:31:00,84.927,84.927,84.907,84.908,225800000.0
2009-06-17 13:32:00,84.906,84.911,84.898,84.901,225800000.0
2009-06-17 13:33:00,84.9,84.901,84.863,84.863,225800000.0
2009-06-17 13:34:00,84.862,84.863,84.847,84.853,225800000.0
2009-06-17 13:35:00,84.855,84.858,84.848,84.852,225800000.0
2009-06-17 13:36:00,84.85,84.868,84.842,84.842,225800000.0
2009-06-17 13:37:00,84.849,84.856,84.832,84.84,225800000.0
2009-06-17 13:38:00,84.843,84.859,84.835,84.857,225800000.0
2009-06-17 13:39:00,84.853,84.856,84.84,84.84,225800000.0
2009-06-17 13:40:00,84.839,84.849,84.804,84.805,225800000.0
2009-06-17 13:41:00,84.812,84.812,84.793,84.801,225800000.0
2009-06-17 13:42:00,84.8,84.8,84.76,84.76,225800000.0
2009-06-17 13:43:00,84.763,84.764,84.757,84.762,225800000.0
2009-06-17 13:44:00,84.76,84.762,84.723,84.725,225800000.0
2009-06-17 13:45:00,84.726,84.786,84.726,84.776,225800000.0
2009-06-17 13:46:00,84.777,84.778,84.697,84.705,225800000.0
2009-06-17 13:47:00,84.708,84.722,84.594,84.601,225800000.0
2009-06-17 13:48:00,84.597,84.633,84.594,84.622,225800000.0
2009-06-17 13:49:00,84.618,84.654,84.613,84.613,225800000.0
2009-06-17 13:50:00,84.612,84.612,84.504,84.505,225800000.0
2009-06-17 13:51:00,84.499,84.528,84.492,84.524,225800000.0
2009-06-17 13:52:00,84.526,84.541,84.514,84.527,225800000.0
2009-06-17 13:53:00,84.526,84.537,84.496,84.502,225800000.0
2009-06-17 13:54:00,84.503,84.508,84.435,84.458,225800000.0
2009-06-17 13:55:00,84.459,84.462,84.317,84.324,225800000.0
2009-06-17 13:56:00,84.322,84.361,84.298,84.324,225800000.0
2009-06-17 13:57:00,84.326,84.373,84.326,84.338,225800000.0
2009-06-17 13:58:00,84.339,84.341,84.236,84.245,225800000.0
2009-06-17 13:59:00,84.244,84.324,84.244,84.324,225800000.0
2009-06-17 14:00:00,84.323,84.424,84.306,84.423,225800000.0
2009-06-17 14:01:00,84.424,84.46,84.416,84.447,225800000.0
2009-06-17 14:02:00,84.446,84.457,84.408,84.423,225800000.0
2009-06-17 14:03:00,84.425,84.425,84.374,84.379,225800000.0
2009-06-17 14:04:00,84.373,84.382,84.341,84.357,225800000.0
2009-06-17 14:05:00,84.358,84.401,84.341,84.398,225800000.0
2009-06-17 14:06:00,84.399,84.399,84.328,84.344,225800000.0
2009-06-17 14:07:00,84.348,84.353,84.272,84.279,225800000.0
2009-06-17 14:08:00,84.281,84.365,84.281,84.348,225800000.0
2009-06-17 14:09:00,84.35,84.353,84.311,84.343,225800000.0
2009-06-17 14:10:00,84.341,84.362,84.316,84.317,225800000.0
2009-06-17 14:11:00,84.319,84.34,84.311,84.315,225800000.0
2009-06-17 14:12:00,84.316,84.359,84.316,84.356,225800000.0
2009-06-17 14:13:00,84.353,84.367,84.345,84.365,225800000.0
2009-06-17 14:14:00,84.361,84.382,84.359,84.367,225800000.0
2009-06-17 14:15:00,84.368,84.402,84.358,84.364,225800000.0
2009-06-17 14:16:00,84.362,84.378,84.355,84.362,225800000.0
2009-06-17 14:17:00,84.356,84.379,84.341,84.352,225800000.0
2009-06-17 14:18:00,84.353,84.366,84.348,84.356,225800000.0
2009-06-17 14:19:00,84.351,84.358,84.322,84.325,225800000.0
2009-06-17 14:20:00,84.33,84.353,84.33,84.349,225800000.0
2009-06-17 14:21:00,84.346,84.404,84.327,84.399,225800000.0
2009-06-17 14:22:00,84.4,84.412,84.371,84.371,225800000.0
2009-06-17 14:23:00,84.368,84.428,84.367,84.426,225800000.0
2009-06-17 14:24:00,84.425,84.469,84.425,84.465,225800000.0
2009-06-17 14:25:00,84.463,84.492,84.452,84.491,225800000.0
2009-06-17 14:26:00,84.489,84.494,84.456,84.456,225800000.0
2009-06-17 14:27:00,84.46,84.499,84.46,84.465,225800000.0
2009-06-17 14:28:00,84.463,84.498,84.463,84.498,225800000.0
2009-06-17 14:29:00,84.503,84.521,84.49,84.49,225800000.0
2009-06-17 14:30:00,84.488,84.52,84.439,84.51,225800000.0
2009-06-17 14:31:00,84.511,84.567,84.511,84.558,225800000.0
2009-06-17 14:32:00,84.559,84.59,84.517,84.52,225800000.0
2009-06-17 14:33:00,84.517,84.517,84.424,84.442,225800000.0
2009-06-17 14:34:00,84.441,84.441,84.384,84.407,225800000.0
2009-06-17 14:35:00,84.408,84.408,84.36,84.365,225800000.0
2009-06-17 14:36:00,84.363,84.44,84.352,84.424,225800000.0
2009-06-17 14:37:00,84.425,84.432,84.378,84.391,225800000.0
2009-06-17 14:38:00,84.392,84.399,84.357,84.373,225800000.0
2009-06-17 14:39:00,84.374,84.375,84.356,84.365,225800000.0
2009-06-17 14:40:00,84.366,84.373,84.313,84.313,225800000.0
2009-06-17 14:41:00,84.317,84.337,84.297,84.327,225800000.0
2009-06-17 14:42:00,84.33,84.367,84.33,84.358,225800000.0
2009-06-17 14:43:00,84.36,84.414,84.36,84.413,225800000.0
2009-06-17 14:44:00,84.416,84.494,84.416,84.489,225800000.0
2009-06-17 14:45:00,84.484,84.551,84.482,84.545,225800000.0
2009-06-17 14:46:00,84.539,84.541,84.482,84.487,225800000.0
2009-06-17 14:47:00,84.493,84.501,84.471,84.479,225800000.0
2009-06-17 14:48:00,84.476,84.528,84.473,84.528,225800000.0
2009-06-17 14:49:00,84.529,84.542,84.483,84.483,225800000.0
2009-06-17 14:50:00,84.484,84.606,84.473,84.6,225800000.0
2009-06-17 14:51:00,84.604,84.644,84.582,84.589,225800000.0
2009-06-17 14:52:00,84.591,84.597,84.48,84.507,225800000.0
2009-06-17 14:53:00,84.508,84.512,84.434,84.444,225800000.0
2009-06-17 14:54:00,84.445,84.516,84.44,84.51,225800000.0
2009-06-17 14:55:00,84.509,84.539,84.485,84.53,225800000.0
2009-06-17 14:56:00,84.532,84.606,84.532,84.556,225800000.0
2009-06-17 14:57:00,84.555,84.555,84.51,84.531,225800000.0
2009-06-17 14:58:00,84.532,84.568,84.529,84.56,225800000.0
2009-06-17 14:59:00,84.562,84.612,84.555,84.582,225800000.0
2009-06-17 15:00:00,84.584,84.607,84.555,84.564,225800000.0
2009-06-17 15:01:00,84.563,84.566,84.464,84.473,225800000.0
2009-06-17 15:02:00,84.474,84.521,84.464,84.486,225800000.0
2009-06-17 15:03:00,84.487,84.538,84.465,84.538,225800000.0
2009-06-17 15:04:00,84.536,84.536,84.432,84.434,225800000.0
2009-06-17 15:05:00,84.436,84.437,84.25,84.28,225800000.0
2009-06-17 15:06:00,84.281,84.322,84.234,84.239,225800000.0
2009-06-17 15:07:00,84.237,84.263,84.219,84.222,225800000.0
2009-06-17 15:08:00,84.224,84.227,84.183,84.214,225800000.0
2009-06-17 15:09:00,84.213,84.216,84.155,84.171,225800000.0
2009-06-17 15:10:00,84.17,84.222,84.146,84.147,225800000.0
2009-06-17 15:11:00,84.148,84.202,84.136,84.147,225800000.0
2009-06-17 15:12:00,84.143,84.183,84.122,84.183,225800000.0
2009-06-17 15:13:00,84.18,84.26,84.18,84.252,225800000.0
2009-06-17 15:14:00,84.248,84.273,84.248,84.271,225800000.0
2009-06-17 15:15:00,84.27,84.28,84.241,84.275,225800000.0
2009-06-17 15:16:00,84.274,84.274,84.182,84.194,225800000.0
2009-06-17 15:17:00,84.193,84.193,84.082,84.095,225800000.0
2009-06-17 15:18:00,84.096,84.104,84.03,84.053,225800000.0
2009-06-17 15:19:00,84.049,84.067,84.037,84.046,225800000.0
2009-06-17 15:20:00,84.053,84.077,84.031,84.075,225800000.0
2009-06-17 15:21:00,84.08,84.167,84.076,84.157,225800000.0
2009-06-17 15:22:00,84.156,84.173,84.136,84.163,225800000.0
2009-06-17 15:23:00,84.159,84.166,84.138,84.16,225800000.0
2009-06-17 15:24:00,84.159,84.181,84.125,84.18,225800000.0
2009-06-17 15:25:00,84.181,84.216,84.171,84.216,225800000.0
2009-06-17 15:26:00,84.211,84.228,84.202,84.224,225800000.0
2009-06-17 15:27:00,84.225,84.246,84.216,84.228,225800000.0
2009-06-17 15:28:00,84.225,84.231,84.201,84.226,225800000.0
2009-06-17 15:29:00,84.224,84.3,84.224,84.289,225800000.0
2009-06-17 15:30:00,84.288,84.376,84.262,84.354,225800000.0
2009-06-17 15:31:00,84.353,84.401,84.353,84.398,225800000.0
2009-06-17 15:32:00,84.399,84.403,84.351,84.351,225800000.0
2009-06-17 15:33:00,84.347,84.408,84.339,84.401,225800000.0
2009-06-17 15:34:00,84.403,84.411,84.383,84.405,225800000.0
2009-06-17 15:35:00,84.406,84.448,84.356,84.401,225800000.0
2009-06-17 15:36:00,84.403,84.418,84.357,84.36,225800000.0
2009-06-17 15:37:00,84.356,84.39,84.301,84.359,225800000.0
2009-06-17 15:38:00,84.36,84.406,84.325,84.347,225800000.0
2009-06-17 15:39:00,84.351,84.42,84.349,84.359,225800000.0
2009-06-17 15:40:00,84.355,84.375,84.326,84.343,225800000.0
2009-06-17 15:41:00,84.346,84.361,84.305,84.31,225800000.0
2009-06-17 15:42:00,84.309,84.309,84.25,84.259,225800000.0
2009-06-17 15:43:00,84.256,84.256,84.163,84.164,225800000.0
2009-06-17 15:44:00,84.168,84.201,84.164,84.179,225800000.0
2009-06-17 15:45:00,84.18,84.228,84.165,84.227,225800000.0
2009-06-17 15:46:00,84.224,84.284,84.203,84.284,225800000.0
2009-06-17 15:47:00,84.281,84.293,84.227,84.27,225800000.0
2009-06-17 15:48:00,84.268,84.347,84.236,84.254,225800000.0
2009-06-17 15:49:00,84.257,84.268,84.193,84.193,225800000.0
2009-06-17 15:50:00,84.194,84.201,84.175,84.191,225800000.0
2009-06-17 15:51:00,84.193,84.268,84.165,84.165,225800000.0
2009-06-17 15:52:00,84.166,84.195,84.16,84.172,225800000.0
2009-06-17 15:53:00,84.171,84.176,84.125,84.16,225800000.0
2009-06-17 15:54:00,84.159,84.166,84.093,84.102,225800000.0
2009-06-17 15:55:00,84.103,84.106,84.07,84.076,225800000.0
2009-06-17 15:56:00,84.075,84.087,84.008,84.036,225800000.0
2009-06-17 15:57:00,84.035,84.095,84.03,84.088,225800000.0
2009-06-17 15:58:00,84.087,84.087,84.042,84.068,225800000.0
2009-06-17 15:59:00,84.067,84.068,84.035,84.063,225800000.0
2009-06-17 16:00:00,84.064,84.065,84.029,84.049,225800000.0
2009-06-17 16:01:00,84.046,84.047,84.021,84.037,225800000.0
2009-06-17 16:02:00,84.036,84.036,84.006,84.011,225800000.0
2009-06-17 16:03:00,84.015,84.035,84.006,84.034,225800000.0
2009-06-17 16:04:00,84.036,84.066,84.034,84.063,225800000.0
2009-06-17 16:05:00,84.064,84.069,84.018,84.02,225800000.0
2009-06-17 16:06:00,84.014,84.059,84.013,84.059,225800000.0
2009-06-17 16:07:00,84.06,84.095,84.038,84.094,225800000.0
2009-06-17 16:08:00,84.095,84.182,84.095,84.177,225800000.0
2009-06-17 16:09:00,84.175,84.238,84.169,84.232,225800000.0
2009-06-17 16:10:00,84.233,84.236,84.183,84.183,225800000.0
2009-06-17 16:11:00,84.185,84.192,84.139,84.16,225800000.0
2009-06-17 16:12:00,84.156,84.192,84.142,84.186,225800000.0
2009-06-17 16:13:00,84.185,84.185,84.113,84.133,225800000.0
2009-06-17 16:14:00,84.138,84.174,84.117,84.15,225800000.0
2009-06-17 16:15:00,84.149,84.172,84.148,84.161,225800000.0
2009-06-17 16:16:00,84.162,84.192,84.153,84.186,225800000.0
2009-06-17 16:17:00,84.184,84.201,84.141,84.141,225800000.0
2009-06-17 16:18:00,84.138,84.154,84.108,84.121,225800000.0
2009-06-17 16:19:00,84.12,84.141,84.093,84.105,225800000.0
2009-06-17 16:20:00,84.106,84.107,84.014,84.039,225800000.0
2009-06-17 16:21:00,84.04,84.082,84.038,84.077,225800000.0
2009-06-17 16:22:00,84.076,84.088,84.042,84.067,225800000.0
2009-06-17 16:23:00,84.066,84.083,84.016,84.029,225800000.0
2009-06-17 16:24:00,84.026,84.035,83.957,83.961,225800000.0
2009-06-17 16:25:00,83.962,83.983,83.959,83.966,225800000.0
2009-06-17 16:26:00,83.968,83.987,83.954,83.966,225800000.0
2009-06-17 16:27:00,83.967,83.969,83.915,83.92,225800000.0
2009-06-17 16:28:00,83.919,83.919,83.858,83.87,225800000.0
2009-06-17 16:29:00,83.869,83.904,83.865,83.9,225800000.0
2009-06-17 16:30:00,83.902,83.975,83.902,83.961,225800000.0
2009-06-17 16:31:00,83.958,83.977,83.868,83.886,225800000.0
2009-06-17 16:32:00,83.89,83.958,83.885,83.911,225800000.0
2009-06-17 16:33:00,83.91,83.936,83.902,83.907,225800000.0
2009-06-17 16:34:00,83.905,83.907,83.864,83.887,225800000.0
2009-06-17 16:35:00,83.886,83.893,83.847,83.89,225800000.0
2009-06-17 16:36:00,83.891,83.891,83.84,83.843,225800000.0
2009-06-17 16:37:00,83.842,83.932,83.841,83.917,225800000.0
2009-06-17 16:38:00,83.918,83.918,83.851,83.861,225800000.0
2009-06-17 16:39:00,83.863,83.867,83.74,83.759,225800000.0
2009-06-17 16:40:00,83.76,83.794,83.759,83.784,225800000.0
2009-06-17 16:41:00,83.785,83.81,83.771,83.81,225800000.0
2009-06-17 16:42:00,83.811,83.825,83.797,83.8,225800000.0
2009-06-17 16:43:00,83.802,83.805,83.731,83.751,225800000.0
2009-06-17 16:44:00,83.747,83.768,83.72,83.727,225800000.0
2009-06-17 16:45:00,83.725,83.771,83.724,83.76,225800000.0
2009-06-17 16:46:00,83.759,83.765,83.693,83.704,225800000.0
2009-06-17 16:47:00,83.707,83.715,83.673,83.709,225800000.0
2009-06-17 16:48:00,83.71,83.773,83.71,83.754,225800000.0
2009-06-17 16:49:00,83.752,83.769,83.727,83.727,225800000.0
2009-06-17 16:50:00,83.726,83.739,83.713,83.728,225800000.0
2009-06-17 16:51:00,83.729,83.739,83.674,83.739,225800000.0
2009-06-17 16:52:00,83.735,83.747,83.704,83.724,225800000.0
2009-06-17 16:53:00,83.722,83.752,83.718,83.752,225800000.0
2009-06-17 16:54:00,83.749,83.808,83.74,83.78,225800000.0
2009-06-17 16:55:00,83.783,83.791,83.761,83.771,225800000.0
2009-06-17 16:56:00,83.77,83.832,83.759,83.774,225800000.0
2009-06-17 16:57:00,83.772,83.781,83.735,83.74,225800000.0
2009-06-17 16:58:00,83.739,83.757,83.683,83.687,225800000.0
2009-06-17 16:59:00,83.683,83.788,83.681,83.713,225800000.0
2009-06-17 17:00:00,83.715,83.776,83.715,83.771,225800000.0
2009-06-17 17:01:00,83.775,83.829,83.775,83.825,225800000.0
2009-06-17 17:02:00,83.828,83.917,83.821,83.917,225800000.0
2009-06-17 17:03:00,83.919,83.99,83.919,83.941,225800000.0
2009-06-17 17:04:00,83.942,84.001,83.924,83.988,225800000.0
2009-06-17 17:05:00,83.991,84.02,83.949,83.994,225800000.0
2009-06-17 17:06:00,83.99,83.992,83.917,83.924,225800000.0
2009-06-17 17:07:00,83.922,83.933,83.86,83.861,225800000.0
2009-06-17 17:08:00,83.863,83.889,83.844,83.888,225800000.0
2009-06-17 17:09:00,83.887,83.931,83.881,83.909,225800000.0
2009-06-17 17:10:00,83.911,83.924,83.897,83.903,225800000.0
2009-06-17 17:11:00,83.906,83.99,83.906,83.957,225800000.0
2009-06-17 17:12:00,83.956,83.96,83.914,83.928,225800000.0
2009-06-17 17:13:00,83.929,83.936,83.915,83.921,225800000.0
2009-06-17 17:14:00,83.922,83.926,83.885,83.889,225800000.0
2009-06-17 17:15:00,83.891,83.908,83.876,83.881,225800000.0
2009-06-17 17:16:00,83.877,83.877,83.826,83.832,225800000.0
2009-06-17 17:17:00,83.834,83.87,83.834,83.851,225800000.0
2009-06-17 17:18:00,83.852,83.975,83.848,83.971,225800000.0
2009-06-17 17:19:00,83.977,83.99,83.951,83.971,225800000.0
2009-06-17 17:20:00,83.969,84.012,83.937,84.005,225800000.0
2009-06-17 17:21:00,84.003,84.003,83.961,83.962,225800000.0
2009-06-17 17:22:00,83.961,83.968,83.934,83.94,225800000.0
2009-06-17 17:23:00,83.944,83.959,83.889,83.895,225800000.0
2009-06-17 17:24:00,83.894,83.936,83.891,83.933,225800000.0
2009-06-17 17:25:00,83.936,83.985,83.936,83.985,225800000.0
2009-06-17 17:26:00,83.984,84.002,83.97,83.972,225800000.0
2009-06-17 17:27:00,83.971,83.971,83.926,83.926,225800000.0
2009-06-17 17:28:00,83.924,83.951,83.9,83.904,225800000.0
2009-06-17 17:29:00,83.906,83.917,83.883,83.886,225800000.0
2009-06-17 17:30:00,83.885,83.886,83.802,83.812,225800000.0
2009-06-17 17:31:00,83.813,83.813,83.785,83.797,225800000.0
2009-06-17 17:32:00,83.799,83.841,83.799,83.818,225800000.0
2009-06-17 17:33:00,83.822,83.849,83.819,83.822,225800000.0
2009-06-17 17:34:00,83.824,83.88,83.822,83.864,225800000.0
2009-06-17 17:35:00,83.865,83.9,83.833,83.863,225800000.0
2009-06-17 17:36:00,83.866,83.896,83.861,83.894,225800000.0
2009-06-17 17:37:00,83.895,83.913,83.857,83.862,225800000.0
2009-06-17 17:38:00,83.861,83.862,83.834,83.834,225800000.0
2009-06-17 17:39:00,83.835,83.847,83.824,83.84,225800000.0
2009-06-17 17:40:00,83.844,83.876,83.835,83.875,225800000.0
2009-06-17 17:41:00,83.874,83.925,83.873,83.896,225800000.0
2009-06-17 17:42:00,83.894,83.907,83.865,83.897,225800000.0
2009-06-17 17:43:00,83.899,83.925,83.876,83.895,225800000.0
2009-06-17 17:44:00,83.894,83.942,83.887,83.924,225800000.0
2009-06-17 17:45:00,83.923,83.924,83.869,83.894,225800000.0
2009-06-17 17:46:00,83.891,83.955,83.886,83.955,225800000.0
2009-06-17 17:47:00,83.957,83.977,83.936,83.975,225800000.0
2009-06-17 17:48:00,83.972,83.977,83.929,83.942,225800000.0
2009-06-17 17:49:00,83.943,83.965,83.936,83.948,225800000.0
2009-06-17 17:50:00,83.947,83.967,83.911,83.937,225800000.0
2009-06-17 17:51:00,83.934,83.961,83.911,83.944,225800000.0
2009-06-17 17:52:00,83.945,83.973,83.925,83.93,225800000.0
2009-06-17 17:53:00,83.932,83.978,83.927,83.976,225800000.0
2009-06-17 17:54:00,83.975,84.035,83.967,84.015,225800000.0
2009-06-17 17:55:00,84.009,84.009,83.97,83.97,225800000.0
2009-06-17 17:56:00,83.971,83.988,83.965,83.987,225800000.0
2009-06-17 17:57:00,83.986,84.074,83.982,84.035,225800000.0
2009-06-17 17:58:00,84.033,84.083,84.026,84.075,225800000.0
2009-06-17 17:59:00,84.082,84.113,84.076,84.087,225800000.0
2009-06-17 18:00:00,84.09,84.144,84.075,84.13,225800000.0
2009-06-17 18:01:00,84.129,84.155,84.129,84.143,225800000.0
2009-06-17 18:02:00,84.145,84.177,84.144,84.16,225800000.0
2009-06-17 18:03:00,84.162,84.169,84.154,84.16,225800000.0
2009-06-17 18:04:00,84.159,84.204,84.159,84.193,225800000.0
2009-06-17 18:05:00,84.194,84.247,84.193,84.241,225800000.0
2009-06-17 18:06:00,84.243,84.244,84.223,84.231,225800000.0
2009-06-17 18:07:00,84.234,84.271,84.23,84.263,225800000.0
2009-06-17 18:08:00,84.262,84.285,84.262,84.282,225800000.0
2009-06-17 18:09:00,84.289,84.332,84.286,84.33,225800000.0
2009-06-17 18:10:00,84.329,84.339,84.313,84.318,225800000.0
2009-06-17 18:11:00,84.316,84.316,84.297,84.31,225800000.0
2009-06-17 18:12:00,84.309,84.309,84.249,84.249,225800000.0
2009-06-17 18:13:00,84.247,84.247,84.208,84.208,225800000.0
2009-06-17 18:14:00,84.207,84.228,84.196,84.215,225800000.0
2009-06-17 18:15:00,84.214,84.25,84.214,84.242,225800000.0
2009-06-17 18:16:00,84.245,84.252,84.239,84.246,225800000.0
2009-06-17 18:17:00,84.245,84.274,84.235,84.263,225800000.0
2009-06-17 18:18:00,84.26,84.277,84.237,84.277,225800000.0
2009-06-17 18:19:00,84.282,84.303,84.266,84.28,225800000.0
2009-06-17 18:20:00,84.279,84.297,84.277,84.297,225800000.0
2009-06-17 18:21:00,84.298,84.3,84.289,84.292,225800000.0
2009-06-17 18:22:00,84.295,84.347,84.295,84.345,225800000.0
2009-06-17 18:23:00,84.342,84.392,84.339,84.388,225800000.0
2009-06-17 18:24:00,84.387,84.419,84.382,84.418,225800000.0
2009-06-17 18:25:00,84.419,84.428,84.41,84.415,225800000.0
2009-06-17 18:26:00,84.412,84.454,84.409,84.438,225800000.0
2009-06-17 18:27:00,84.432,84.437,84.365,84.368,225800000.0
2009-06-17 18:28:00,84.372,84.373,84.349,84.356,225800000.0
2009-06-17 18:29:00,84.352,84.354,84.338,84.346,225800000.0
2009-06-17 18:30:00,84.347,84.348,84.296,84.297,225800000.0
2009-06-17 18:31:00,84.296,84.296,84.267,84.278,225800000.0
2009-06-17 18:32:00,84.28,84.291,84.274,84.291,225800000.0
2009-06-17 18:33:00,84.288,84.29,84.225,84.235,225800000.0
2009-06-17 18:34:00,84.232,84.242,84.218,84.23,225800000.0
2009-06-17 18:35:00,84.228,84.237,84.223,84.223,225800000.0
2009-06-17 18:36:00,84.221,84.264,84.22,84.263,225800000.0
2009-06-17 18:37:00,84.261,84.293,84.259,84.29,225800000.0
2009-06-17 18:38:00,84.296,84.307,84.289,84.304,225800000.0
2009-06-17 18:39:00,84.303,84.34,84.303,84.333,225800000.0
2009-06-17 18:40:00,84.335,84.336,84.289,84.299,225800000.0
2009-06-17 18:41:00,84.298,84.298,84.272,84.273,225800000.0
2009-06-17 18:42:00,84.272,84.328,84.272,84.326,225800000.0
2009-06-17 18:43:00,84.328,84.341,84.297,84.304,225800000.0
2009-06-17 18:44:00,84.306,84.339,84.306,84.313,225800000.0
2009-06-17 18:45:00,84.314,84.336,84.314,84.333,225800000.0
2009-06-17 18:46:00,84.334,84.334,84.279,84.28,225800000.0
2009-06-17 18:47:00,84.281,84.316,84.281,84.306,225800000.0
2009-06-17 18:48:00,84.307,84.355,84.307,84.353,225800000.0
2009-06-17 18:49:00,84.354,84.354,84.306,84.311,225800000.0
2009-06-17 18:50:00,84.308,84.314,84.297,84.302,225800000.0
2009-06-17 18:51:00,84.298,84.298,84.265,84.267,225800000.0
2009-06-17 18:52:00,84.262,84.277,84.251,84.251,225800000.0
2009-06-17 18:53:00,84.252,84.254,84.216,84.22,225800000.0
2009-06-17 18:54:00,84.221,84.221,84.179,84.18,225800000.0
2009-06-17 18:55:00,84.176,84.196,84.176,84.192,225800000.0
2009-06-17 18:56:00,84.19,84.211,84.171,84.211,225800000.0
2009-06-17 18:57:00,84.216,84.259,84.216,84.258,225800000.0
2009-06-17 18:58:00,84.257,84.269,84.252,84.252,225800000.0
2009-06-17 18:59:00,84.249,84.276,84.249,84.275,225800000.0
2009-06-17 19:00:00,84.279,84.282,84.221,84.221,225800000.0
2009-06-17 19:01:00,84.219,84.219,84.207,84.208,225800000.0
2009-06-17 19:02:00,84.21,84.225,84.21,84.224,225800000.0
2009-06-17 19:03:00,84.222,84.236,84.212,84.227,225800000.0
2009-06-17 19:04:00,84.228,84.255,84.222,84.243,225800000.0
2009-06-17 19:05:00,84.247,84.249,84.169,84.171,225800000.0
2009-06-17 19:06:00,84.172,84.182,84.155,84.162,225800000.0
2009-06-17 19:07:00,84.161,84.19,84.161,84.186,225800000.0
2009-06-17 19:08:00,84.185,84.2,84.185,84.187,225800000.0
2009-06-17 19:09:00,84.185,84.185,84.155,84.156,225800000.0
2009-06-17 19:10:00,84.155,84.175,84.154,84.161,225800000.0
2009-06-17 19:11:00,84.16,84.181,84.158,84.175,225800000.0
2009-06-17 19:12:00,84.176,84.218,84.176,84.215,225800000.0
2009-06-17 19:13:00,84.216,84.239,84.216,84.237,225800000.0
2009-06-17 19:14:00,84.238,84.243,84.225,84.226,225800000.0
2009-06-17 19:15:00,84.225,84.225,84.21,84.215,225800000.0
2009-06-17 19:16:00,84.221,84.228,84.165,84.185,225800000.0
2009-06-17 19:17:00,84.182,84.199,84.168,84.195,225800000.0
2009-06-17 19:18:00,84.194,84.196,84.174,84.179,225800000.0
2009-06-17 19:19:00,84.181,84.203,84.178,84.187,225800000.0
2009-06-17 19:20:00,84.186,84.197,84.175,84.19,225800000.0
2009-06-17 19:21:00,84.189,84.189,84.169,84.169,225800000.0
2009-06-17 19:22:00,84.17,84.182,84.165,84.179,225800000.0
2009-06-17 19:23:00,84.178,84.196,84.175,84.193,225800000.0
2009-06-17 19:24:00,84.194,84.202,84.173,84.185,225800000.0
2009-06-17 19:25:00,84.187,84.215,84.187,84.194,225800000.0
2009-06-17 19:26:00,84.197,84.201,84.191,84.191,225800000.0
2009-06-17 19:27:00,84.19,84.208,84.187,84.193,225800000.0
2009-06-17 19:28:00,84.194,84.223,84.192,84.223,225800000.0
2009-06-17 19:29:00,84.224,84.292,84.223,84.282,225800000.0
2009-06-17 19:30:00,84.283,84.295,84.272,84.295,225800000.0
2009-06-17 19:31:00,84.297,84.33,84.285,84.321,225800000.0
2009-06-17 19:32:00,84.322,84.324,84.299,84.314,225800000.0
2009-06-17 19:33:00,84.31,84.316,84.293,84.316,225800000.0
2009-06-17 19:34:00,84.317,84.339,84.317,84.336,225800000.0
2009-06-17 19:35:00,84.337,84.351,84.33,84.35,225800000.0
2009-06-17 19:36:00,84.351,84.352,84.339,84.35,225800000.0
2009-06-17 19:37:00,84.351,84.357,84.347,84.349,225800000.0
2009-06-17 19:38:00,84.35,84.371,84.349,84.356,225800000.0
2009-06-17 19:39:00,84.363,84.429,84.357,84.413,225800000.0
2009-06-17 19:40:00,84.412,84.443,84.411,84.437,225800000.0
2009-06-17 19:41:00,84.438,84.582,84.437,84.545,225800000.0
2009-06-17 19:42:00,84.543,84.578,84.507,84.578,225800000.0
2009-06-17 19:43:00,84.576,84.594,84.559,84.594,225800000.0
2009-06-17 19:44:00,84.593,84.625,84.589,84.598,225800000.0
2009-06-17 19:45:00,84.599,84.648,84.594,84.646,225800000.0
2009-06-17 19:46:00,84.644,84.675,84.642,84.67,225800000.0
2009-06-17 19:47:00,84.671,84.671,84.625,84.63,225800000.0
2009-06-17 19:48:00,84.624,84.624,84.597,84.621,225800000.0
2009-06-17 19:49:00,84.62,84.628,84.606,84.613,225800000.0
2009-06-17 19:50:00,84.614,84.628,84.599,84.626,225800000.0
2009-06-17 19:51:00,84.622,84.622,84.589,84.593,225800000.0
2009-06-17 19:52:00,84.592,84.599,84.572,84.596,225800000.0
2009-06-17 19:53:00,84.594,84.594,84.573,84.575,225800000.0
2009-06-17 19:54:00,84.576,84.598,84.571,84.594,225800000.0
2009-06-17 19:55:00,84.593,84.625,84.573,84.624,225800000.0
2009-06-17 19:56:00,84.617,84.631,84.604,84.613,225800000.0
2009-06-17 19:57:00,84.614,84.653,84.609,84.653,225800000.0
2009-06-17 19:58:00,84.649,84.649,84.615,84.628,225800000.0
2009-06-17 19:59:00,84.629,84.631,84.601,84.61,225800000.0
2009-06-17 20:00:00,84.611,84.613,84.597,84.612,225800000.0
2009-06-17 20:01:00,84.614,84.667,84.612,84.664,225800000.0
2009-06-17 20:02:00,84.665,84.688,84.665,84.674,225800000.0
2009-06-17 20:03:00,84.68,84.687,84.674,84.674,225800000.0
2009-06-17 20:04:00,84.675,84.716,84.667,84.705,225800000.0
2009-06-17 20:05:00,84.702,84.702,84.687,84.69,225800000.0
2009-06-17 20:06:00,84.689,84.696,84.677,84.681,225800000.0
2009-06-17 20:07:00,84.68,84.681,84.649,84.656,225800000.0
2009-06-17 20:08:00,84.65,84.651,84.627,84.627,225800000.0
2009-06-17 20:09:00,84.628,84.633,84.598,84.603,225800000.0
2009-06-17 20:10:00,84.602,84.621,84.601,84.609,225800000.0
2009-06-17 20:11:00,84.61,84.624,84.605,84.61,225800000.0
2009-06-17 20:12:00,84.611,84.612,84.593,84.597,225800000.0
2009-06-17 20:13:00,84.595,84.617,84.585,84.615,225800000.0
2009-06-17 20:14:00,84.612,84.643,84.61,84.639,225800000.0
2009-06-17 20:15:00,84.641,84.657,84.624,84.641,225800000.0
2009-06-17 20:16:00,84.645,84.69,84.633,84.671,225800000.0
2009-06-17 20:17:00,84.668,84.686,84.637,84.665,225800000.0
2009-06-17 20:18:00,84.666,84.673,84.629,84.637,225800000.0
2009-06-17 20:19:00,84.636,84.648,84.617,84.646,225800000.0
2009-06-17 20:20:00,84.647,84.666,84.636,84.666,225800000.0
2009-06-17 20:21:00,84.669,84.68,84.655,84.665,225800000.0
2009-06-17 20:22:00,84.666,84.672,84.629,84.646,225800000.0
2009-06-17 20:23:00,84.644,84.644,84.602,84.621,225800000.0
2009-06-17 20:24:00,84.62,84.64,84.611,84.613,225800000.0
2009-06-17 20:25:00,84.615,84.625,84.588,84.592,225800000.0
2009-06-17 20:26:00,84.594,84.623,84.57,84.602,225800000.0
2009-06-17 20:27:00,84.603,84.622,84.603,84.614,225800000.0
2009-06-17 20:28:00,84.616,84.663,84.603,84.653,225800000.0
2009-06-17 20:29:00,84.655,84.707,84.647,84.706,225800000.0
2009-06-17 20:30:00,84.702,84.721,84.691,84.718,225800000.0
2009-06-17 20:31:00,84.72,84.73,84.699,84.699,225800000.0
2009-06-17 20:32:00,84.7,84.701,84.684,84.701,225800000.0
2009-06-17 20:33:00,84.703,84.716,84.697,84.708,225800000.0
2009-06-17 20:34:00,84.705,84.71,84.691,84.691,225800000.0
2009-06-17 20:35:00,84.689,84.689,84.638,84.64,225800000.0
2009-06-17 20:36:00,84.639,84.639,84.6,84.604,225800000.0
2009-06-17 20:37:00,84.602,84.602,84.58,84.594,225800000.0
2009-06-17 20:38:00,84.591,84.591,84.562,84.566,225800000.0
2009-06-17 20:39:00,84.568,84.586,84.564,84.568,225800000.0
2009-06-17 20:40:00,84.565,84.578,84.506,84.516,225800000.0
2009-06-17 20:41:00,84.518,84.518,84.487,84.489,225800000.0
2009-06-17 20:42:00,84.487,84.512,84.482,84.511,225800000.0
2009-06-17 20:43:00,84.515,84.525,84.5,84.511,225800000.0
2009-06-17 20:44:00,84.509,84.527,84.494,84.522,225800000.0
2009-06-17 20:45:00,84.529,84.552,84.515,84.533,225800000.0
2009-06-17 20:46:00,84.53,84.544,84.518,84.544,225800000.0
2009-06-17 20:47:00,84.543,84.546,84.526,84.542,225800000.0
2009-06-17 20:48:00,84.541,84.579,84.54,84.579,225800000.0
2009-06-17 20:49:00,84.58,84.591,84.576,84.581,225800000.0
2009-06-17 20:50:00,84.58,84.587,84.554,84.559,225800000.0
2009-06-17 20:51:00,84.557,84.575,84.55,84.555,225800000.0
2009-06-17 20:52:00,84.554,84.554,84.533,84.534,225800000.0
2009-06-17 20:53:00,84.533,84.534,84.503,84.505,225800000.0
2009-06-17 20:54:00,84.508,84.525,84.501,84.512,225800000.0
2009-06-17 20:55:00,84.511,84.521,84.505,84.521,225800000.0
2009-06-17 20:56:00,84.526,84.573,84.523,84.566,225800000.0
2009-06-17 20:57:00,84.565,84.587,84.565,84.578,225800000.0
2009-06-17 20:58:00,84.575,84.583,84.569,84.575,225800000.0
2009-06-17 20:59:00,84.574,84.62,84.571,84.62,225800000.0
2009-06-17 21:00:00,84.619,84.628,84.618,84.618,225800000.0
2009-06-17 21:01:00,84.616,84.617,84.575,84.593,225800000.0
2009-06-17 21:02:00,84.594,84.6,84.579,84.586,225800000.0
2009-06-17 21:03:00,84.587,84.597,84.565,84.584,225800000.0
2009-06-17 21:04:00,84.586,84.637,84.573,84.637,225800000.0
2009-06-17 21:05:00,84.636,84.636,84.616,84.636,225800000.0
2009-06-17 21:06:00,84.635,84.639,84.62,84.621,225800000.0
2009-06-17 21:07:00,84.619,84.629,84.59,84.594,225800000.0
2009-06-17 21:08:00,84.59,84.59,84.579,84.58,225800000.0
2009-06-17 21:09:00,84.578,84.605,84.569,84.588,225800000.0
2009-06-17 21:10:00,84.589,84.632,84.58,84.632,225800000.0
2009-06-17 21:11:00,84.63,84.638,84.613,84.618,225800000.0
2009-06-17 21:12:00,84.62,84.625,84.616,84.624,225800000.0
2009-06-17 21:13:00,84.625,84.642,84.625,84.633,225800000.0
2009-06-17 21:14:00,84.631,84.664,84.623,84.663,225800000.0
2009-06-17 21:15:00,84.669,84.685,84.654,84.665,225800000.0
2009-06-17 21:16:00,84.66,84.66,84.602,84.602,225800000.0
2009-06-17 21:17:00,84.601,84.669,84.601,84.659,225800000.0
2009-06-17 21:18:00,84.66,84.67,84.653,84.669,225800000.0
2009-06-17 21:19:00,84.666,84.674,84.627,84.634,225800000.0
2009-06-17 21:20:00,84.635,84.645,84.615,84.615,225800000.0
2009-06-17 21:21:00,84.614,84.614,84.573,84.591,225800000.0
2009-06-17 21:22:00,84.594,84.6,84.583,84.588,225800000.0
2009-06-17 21:23:00,84.586,84.593,84.529,84.575,225800000.0
2009-06-17 21:24:00,84.578,84.588,84.545,84.55,225800000.0
2009-06-17 21:25:00,84.548,84.548,84.513,84.526,225800000.0
2009-06-17 21:26:00,84.525,84.553,84.523,84.541,225800000.0
2009-06-17 21:27:00,84.542,84.551,84.521,84.543,225800000.0
2009-06-17 21:28:00,84.541,84.549,84.522,84.522,225800000.0
2009-06-17 21:29:00,84.521,84.555,84.52,84.547,225800000.0
2009-06-17 21:30:00,84.548,84.55,84.492,84.499,225800000.0
2009-06-17 21:31:00,84.5,84.5,84.443,84.479,225800000.0
2009-06-17 21:32:00,84.476,84.482,84.437,84.44,225800000.0
2009-06-17 21:33:00,84.439,84.462,84.438,84.458,225800000.0
2009-06-17 21:34:00,84.457,84.477,84.451,84.475,225800000.0
2009-06-17 21:35:00,84.476,84.484,84.472,84.473,225800000.0
2009-06-17 21:36:00,84.471,84.485,84.471,84.483,225800000.0
2009-06-17 21:37:00,84.48,84.484,84.464,84.466,225800000.0
2009-06-17 21:38:00,84.468,84.468,84.409,84.419,225800000.0
2009-06-17 21:39:00,84.416,84.416,84.392,84.401,225800000.0
2009-06-17 21:40:00,84.403,84.454,84.383,84.454,225800000.0
2009-06-17 21:41:00,84.455,84.493,84.445,84.486,225800000.0
2009-06-17 21:42:00,84.483,84.513,84.473,84.508,225800000.0
2009-06-17 21:43:00,84.507,84.517,84.502,84.502,225800000.0
2009-06-17 21:44:00,84.503,84.519,84.503,84.514,225800000.0
2009-06-17 21:45:00,84.516,84.516,84.5,84.502,225800000.0
2009-06-17 21:46:00,84.504,84.535,84.504,84.531,225800000.0
2009-06-17 21:47:00,84.532,84.533,84.502,84.514,225800000.0
2009-06-17 21:48:00,84.515,84.521,84.494,84.505,225800000.0
2009-06-17 21:49:00,84.503,84.541,84.5,84.538,225800000.0
2009-06-17 21:50:00,84.539,84.541,84.522,84.53,225800000.0
2009-06-17 21:51:00,84.531,84.54,84.525,84.527,225800000.0
2009-06-17 21:52:00,84.529,84.532,84.483,84.485,225800000.0
2009-06-17 21:53:00,84.484,84.491,84.476,84.48,225800000.0
2009-06-17 21:54:00,84.481,84.488,84.474,84.488,225800000.0
2009-06-17 21:55:00,84.486,84.496,84.469,84.482,225800000.0
2009-06-17 21:56:00,84.484,84.492,84.477,84.492,225800000.0
2009-06-17 21:57:00,84.49,84.511,84.49,84.51,225800000.0
2009-06-17 21:58:00,84.511,84.52,84.506,84.506,225800000.0
2009-06-17 21:59:00,84.509,84.53,84.509,84.529,225800000.0
2009-06-17 22:00:00,84.528,84.54,84.519,84.519,225800000.0
2009-06-17 22:01:00,84.517,84.524,84.508,84.524,225800000.0
2009-06-17 22:02:00,84.517,84.534,84.508,84.508,225800000.0
2009-06-17 22:03:00,84.506,84.511,84.5,84.51,225800000.0
2009-06-17 22:04:00,84.513,84.514,84.475,84.476,225800000.0
2009-06-17 22:05:00,84.477,84.477,84.473,84.476,225800000.0
2009-06-17 22:06:00,84.473,84.496,84.471,84.489,225800000.0
2009-06-17 22:07:00,84.488,84.493,84.485,84.49,225800000.0
2009-06-17 22:08:00,84.496,84.515,84.496,84.511,225800000.0
2009-06-17 22:09:00,84.512,84.523,84.492,84.506,225800000.0
2009-06-17 22:10:00,84.507,84.51,84.505,84.51,225800000.0
2009-06-17 22:11:00,84.509,84.511,84.495,84.511,225800000.0
2009-06-17 22:12:00,84.512,84.52,84.51,84.517,225800000.0
2009-06-17 22:13:00,84.512,84.514,84.496,84.506,225800000.0
2009-06-17 22:14:00,84.507,84.514,84.502,84.512,225800000.0
2009-06-17 22:15:00,84.514,84.518,84.506,84.509,225800000.0
2009-06-17 22:16:00,84.514,84.517,84.483,84.483,225800000.0
2009-06-17 22:17:00,84.481,84.491,84.455,84.481,225800000.0
2009-06-17 22:18:00,84.483,84.487,84.477,84.486,225800000.0
2009-06-17 22:19:00,84.485,84.485,84.481,84.481,225800000.0
2009-06-17 22:20:00,84.484,84.486,84.484,84.486,225800000.0
2009-06-17 22:21:00,84.495,84.495,84.478,84.492,225800000.0
2009-06-17 22:22:00,84.493,84.512,84.493,84.512,225800000.0
2009-06-17 22:23:00,84.508,84.522,84.504,84.507,225800000.0
2009-06-17 22:24:00,84.502,84.502,84.496,84.5,225800000.0
2009-06-17 22:25:00,84.501,84.501,84.478,84.496,225800000.0
2009-06-17 22:26:00,84.497,84.514,84.483,84.5,225800000.0
2009-06-17 22:27:00,84.497,84.512,84.488,84.5,225800000.0
2009-06-17 22:28:00,84.497,84.506,84.496,84.504,225800000.0
2009-06-17 22:29:00,84.503,84.504,84.498,84.501,225800000.0
2009-06-17 22:30:00,84.502,84.502,84.489,84.49,225800000.0
2009-06-17 22:31:00,84.492,84.496,84.489,84.489,225800000.0
2009-06-17 22:32:00,84.487,84.487,84.483,84.484,225800000.0
2009-06-17 22:33:00,84.483,84.499,84.483,84.493,225800000.0
2009-06-17 22:34:00,84.497,84.508,84.495,84.504,225800000.0
2009-06-17 22:35:00,84.503,84.504,84.494,84.494,225800000.0
2009-06-17 22:36:00,84.496,84.51,84.496,84.507,225800000.0
2009-06-17 22:37:00,84.512,84.519,84.498,84.498,225800000.0
2009-06-17 22:38:00,84.494,84.507,84.478,84.507,225800000.0
2009-06-17 22:39:00,84.511,84.523,84.505,84.521,225800000.0
2009-06-17 22:40:00,84.52,84.53,84.504,84.504,225800000.0
2009-06-17 22:41:00,84.499,84.515,84.444,84.462,225800000.0
2009-06-17 22:42:00,84.463,84.473,84.459,84.468,225800000.0
2009-06-17 22:43:00,84.461,84.479,84.448,84.477,225800000.0
2009-06-17 22:44:00,84.478,84.478,84.449,84.45,225800000.0
2009-06-17 22:45:00,84.451,84.471,84.451,84.471,225800000.0
2009-06-17 22:46:00,84.473,84.518,84.473,84.517,225800000.0
2009-06-17 22:47:00,84.521,84.533,84.521,84.53,225800000.0
2009-06-17 22:48:00,84.536,84.554,84.536,84.554,225800000.0
2009-06-17 22:49:00,84.555,84.561,84.528,84.53,225800000.0
2009-06-17 22:50:00,84.535,84.547,84.523,84.547,225800000.0
2009-06-17 22:51:00,84.548,84.579,84.535,84.563,225800000.0
2009-06-17 22:52:00,84.558,84.589,84.558,84.586,225800000.0
2009-06-17 22:53:00,84.588,84.595,84.572,84.585,225800000.0
2009-06-17 22:54:00,84.587,84.598,84.584,84.596,225800000.0
2009-06-17 22:55:00,84.597,84.605,84.594,84.603,225800000.0
2009-06-17 22:56:00,84.604,84.615,84.604,84.615,225800000.0
2009-06-17 22:57:00,84.619,84.624,84.61,84.616,225800000.0
2009-06-17 22:58:00,84.618,84.619,84.59,84.592,225800000.0
2009-06-17 22:59:00,84.59,84.591,84.557,84.561,225800000.0
2009-06-17 23:00:00,84.558,84.574,84.557,84.572,225800000.0
2009-06-17 23:01:00,84.573,84.579,84.565,84.57,225800000.0
2009-06-17 23:02:00,84.565,84.569,84.491,84.491,225800000.0
2009-06-17 23:03:00,84.493,84.526,84.493,84.52,225800000.0
2009-06-17 23:04:00,84.521,84.521,84.518,84.519,225800000.0
2009-06-17 23:05:00,84.525,84.533,84.525,84.533,225800000.0
2009-06-17 23:06:00,84.532,84.534,84.524,84.531,225800000.0
2009-06-17 23:07:00,84.532,84.537,84.532,84.537,225800000.0
2009-06-17 23:08:00,84.543,84.543,84.525,84.526,225800000.0
2009-06-17 23:09:00,84.527,84.555,84.526,84.555,225800000.0
2009-06-17 23:10:00,84.554,84.554,84.552,84.552,225800000.0
2009-06-17 23:11:00,84.56,84.565,84.56,84.565,225800000.0
2009-06-17 23:12:00,84.564,84.565,84.564,84.565,225800000.0
2009-06-17 23:13:00,84.567,84.592,84.546,84.547,225800000.0
2009-06-17 23:14:00,84.552,84.565,84.536,84.559,225800000.0
2009-06-17 23:15:00,84.557,84.587,84.554,84.587,225800000.0
2009-06-17 23:16:00,84.581,84.596,84.573,84.586,225800000.0
2009-06-17 23:17:00,84.588,84.634,84.571,84.611,225800000.0
2009-06-17 23:18:00,84.61,84.629,84.575,84.618,225800000.0
2009-06-17 23:19:00,84.623,84.623,84.595,84.595,225800000.0
2009-06-17 23:21:00,84.6,84.615,84.596,84.614,225800000.0
2009-06-17 23:22:00,84.609,84.612,84.6,84.61,225800000.0
2009-06-17 23:23:00,84.607,84.61,84.594,84.597,225800000.0
2009-06-17 23:24:00,84.592,84.596,84.587,84.591,225800000.0
2009-06-17 23:25:00,84.592,84.61,84.585,84.6,225800000.0
2009-06-17 23:26:00,84.607,84.637,84.607,84.614,225800000.0
2009-06-17 23:27:00,84.613,84.623,84.607,84.623,225800000.0
2009-06-17 23:28:00,84.624,84.628,84.609,84.628,225800000.0
2009-06-17 23:29:00,84.62,84.625,84.604,84.612,225800000.0
2009-06-17 23:30:00,84.611,84.614,84.61,84.61,225800000.0
2009-06-17 23:31:00,84.62,84.62,84.59,84.598,225800000.0
2009-06-17 23:32:00,84.599,84.605,84.599,84.605,225800000.0
2009-06-17 23:33:00,84.6,84.605,84.599,84.605,225800000.0
2009-06-17 23:34:00,84.6,84.605,84.589,84.589,225800000.0
2009-06-17 23:35:00,84.586,84.589,84.567,84.567,225800000.0
2009-06-17 23:36:00,84.557,84.583,84.557,84.577,225800000.0
2009-06-17 23:37:00,84.572,84.572,84.538,84.538,225800000.0
2009-06-17 23:38:00,84.537,84.537,84.525,84.531,225800000.0
2009-06-17 23:39:00,84.529,84.529,84.518,84.527,225800000.0
2009-06-17 23:40:00,84.529,84.532,84.509,84.51,225800000.0
2009-06-17 23:41:00,84.508,84.527,84.508,84.526,225800000.0
2009-06-17 23:42:00,84.532,84.549,84.532,84.532,225800000.0
2009-06-17 23:43:00,84.538,84.55,84.538,84.547,225800000.0
2009-06-17 23:44:00,84.548,84.548,84.54,84.545,225800000.0
2009-06-17 23:45:00,84.539,84.539,84.509,84.522,225800000.0
2009-06-17 23:46:00,84.523,84.529,84.452,84.48,225800000.0
2009-06-17 23:47:00,84.478,84.488,84.468,84.468,225800000.0
2009-06-17 23:48:00,84.471,84.477,84.462,84.467,225800000.0
2009-06-17 23:49:00,84.464,84.471,84.447,84.462,225800000.0
2009-06-17 23:50:00,84.457,84.457,84.438,84.447,225800000.0
2009-06-17 23:51:00,84.448,84.457,84.448,84.457,225800000.0
2009-06-17 23:52:00,84.45,84.453,84.434,84.448,225800000.0
2009-06-17 23:53:00,84.449,84.455,84.449,84.452,225800000.0
2009-06-17 23:54:00,84.454,84.454,84.428,84.439,225800000.0
2009-06-17 23:55:00,84.44,84.46,84.44,84.459,225800000.0
2009-06-17 23:56:00,84.466,84.471,84.456,84.459,225800000.0
2009-06-17 23:57:00,84.46,84.46,84.447,84.447,225800000.0
2009-06-17 23:58:00,84.446,84.454,84.446,84.446,225800000.0
2009-06-17 23:59:00,84.447,84.449,84.447,84.449,225800000.0
2009-06-18 00:00:00,84.454,84.454,84.451,84.451,225800000.0
2009-06-18 00:01:00,84.45,84.453,84.447,84.449,225800000.0
2009-06-18 00:02:00,84.45,84.45,84.45,84.45,225800000.0
2009-06-18 00:03:00,84.454,84.466,84.454,84.466,225800000.0
2009-06-18 00:04:00,84.469,84.469,84.467,84.467,225800000.0
2009-06-18 00:05:00,84.466,84.466,84.448,84.456,225800000.0
2009-06-18 00:06:00,84.458,84.46,84.449,84.45,225800000.0
2009-06-18 00:07:00,84.451,84.458,84.436,84.45,225800000.0
2009-06-18 00:08:00,84.452,84.459,84.452,84.458,225800000.0
2009-06-18 00:09:00,84.456,84.457,84.455,84.457,225800000.0
2009-06-18 00:10:00,84.462,84.462,84.457,84.459,225800000.0
2009-06-18 00:11:00,84.457,84.457,84.453,84.453,225800000.0
2009-06-18 00:12:00,84.45,84.461,84.448,84.461,225800000.0
2009-06-18 00:13:00,84.462,84.522,84.461,84.519,225800000.0
2009-06-18 00:14:00,84.517,84.528,84.504,84.528,225800000.0
2009-06-18 00:15:00,84.529,84.541,84.517,84.517,225800000.0
2009-06-18 00:16:00,84.516,84.539,84.516,84.531,225800000.0
2009-06-18 00:17:00,84.532,84.532,84.519,84.519,225800000.0
2009-06-18 00:18:00,84.528,84.532,84.519,84.523,225800000.0
2009-06-18 00:19:00,84.521,84.521,84.509,84.52,225800000.0
2009-06-18 00:20:00,84.522,84.549,84.522,84.549,225800000.0
2009-06-18 00:21:00,84.54,84.545,84.525,84.525,225800000.0
2009-06-18 00:22:00,84.526,84.526,84.509,84.51,225800000.0
2009-06-18 00:23:00,84.509,84.511,84.497,84.5,225800000.0
2009-06-18 00:24:00,84.501,84.501,84.484,84.494,225800000.0
2009-06-18 00:25:00,84.502,84.531,84.501,84.515,225800000.0
2009-06-18 00:26:00,84.513,84.513,84.475,84.482,225800000.0
2009-06-18 00:27:00,84.488,84.501,84.48,84.497,225800000.0
2009-06-18 00:28:00,84.501,84.515,84.501,84.515,225800000.0
2009-06-18 00:29:00,84.518,84.524,84.511,84.514,225800000.0
2009-06-18 00:30:00,84.513,84.514,84.509,84.509,225800000.0
2009-06-18 00:31:00,84.514,84.514,84.495,84.495,225800000.0
2009-06-18 00:32:00,84.494,84.505,84.477,84.496,225800000.0
2009-06-18 00:33:00,84.497,84.498,84.486,84.493,225800000.0
2009-06-18 00:34:00,84.486,84.499,84.481,84.495,225800000.0
2009-06-18 00:35:00,84.494,84.494,84.489,84.492,225800000.0
2009-06-18 00:36:00,84.488,84.488,84.477,84.479,225800000.0
2009-06-18 00:37:00,84.474,84.475,84.459,84.468,225800000.0
2009-06-18 00:38:00,84.466,84.482,84.464,84.481,225800000.0
2009-06-18 00:39:00,84.483,84.488,84.483,84.488,225800000.0
2009-06-18 00:40:00,84.509,84.512,84.501,84.501,225800000.0
2009-06-18 00:41:00,84.504,84.505,84.501,84.502,225800000.0
2009-06-18 00:42:00,84.506,84.506,84.482,84.482,225800000.0
2009-06-18 00:43:00,84.483,84.489,84.483,84.486,225800000.0
2009-06-18 00:44:00,84.487,84.487,84.487,84.487,225800000.0
2009-06-18 00:45:00,84.478,84.486,84.478,84.484,225800000.0
2009-06-18 00:47:00,84.486,84.515,84.486,84.513,225800000.0
2009-06-18 00:48:00,84.506,84.506,84.479,84.479,225800000.0
2009-06-18 00:49:00,84.48,84.485,84.471,84.473,225800000.0
2009-06-18 00:50:00,84.479,84.501,84.477,84.487,225800000.0
2009-06-18 00:51:00,84.486,84.486,84.484,84.485,225800000.0
2009-06-18 00:52:00,84.486,84.492,84.479,84.488,225800000.0
2009-06-18 00:53:00,84.489,84.51,84.489,84.508,225800000.0
2009-06-18 00:54:00,84.505,84.522,84.502,84.518,225800000.0
2009-06-18 00:55:00,84.513,84.515,84.513,84.515,225800000.0
2009-06-18 00:56:00,84.514,84.521,84.512,84.521,225800000.0
2009-06-18 00:57:00,84.523,84.542,84.523,84.531,225800000.0
2009-06-18 00:58:00,84.537,84.558,84.529,84.541,225800000.0
2009-06-18 00:59:00,84.547,84.547,84.499,84.514,225800000.0
2009-06-18 01:00:00,84.513,84.524,84.502,84.52,225800000.0
2009-06-18 01:01:00,84.518,84.526,84.518,84.521,225800000.0
2009-06-18 01:02:00,84.511,84.511,84.507,84.511,225800000.0
2009-06-18 01:03:00,84.508,84.513,84.508,84.513,225800000.0
2009-06-18 01:04:00,84.509,84.514,84.509,84.513,225800000.0
2009-06-18 01:05:00,84.517,84.517,84.508,84.515,225800000.0
2009-06-18 01:06:00,84.512,84.52,84.508,84.516,225800000.0
2009-06-18 01:07:00,84.513,84.528,84.513,84.527,225800000.0
2009-06-18 01:08:00,84.531,84.587,84.524,84.56,225800000.0
2009-06-18 01:09:00,84.566,84.574,84.533,84.537,225800000.0
2009-06-18 01:10:00,84.534,84.582,84.534,84.548,225800000.0
2009-06-18 01:11:00,84.547,84.582,84.545,84.579,225800000.0
2009-06-18 01:12:00,84.58,84.631,84.57,84.625,225800000.0
2009-06-18 01:13:00,84.626,84.63,84.602,84.602,225800000.0
2009-06-18 01:14:00,84.603,84.62,84.583,84.602,225800000.0
2009-06-18 01:15:00,84.6,84.624,84.6,84.617,225800000.0
2009-06-18 01:16:00,84.615,84.63,84.609,84.616,225800000.0
2009-06-18 01:17:00,84.615,84.626,84.597,84.612,225800000.0
2009-06-18 01:18:00,84.613,84.616,84.596,84.599,225800000.0
2009-06-18 01:19:00,84.601,84.603,84.585,84.597,225800000.0
2009-06-18 01:20:00,84.596,84.596,84.577,84.577,225800000.0
2009-06-18 01:21:00,84.575,84.587,84.572,84.583,225800000.0
2009-06-18 01:22:00,84.581,84.591,84.573,84.591,225800000.0
2009-06-18 01:23:00,84.59,84.6,84.589,84.6,225800000.0
2009-06-18 01:24:00,84.595,84.6,84.595,84.597,225800000.0
2009-06-18 01:25:00,84.595,84.603,84.595,84.602,225800000.0
2009-06-18 01:26:00,84.604,84.619,84.604,84.618,225800000.0
2009-06-18 01:27:00,84.622,84.632,84.618,84.632,225800000.0
2009-06-18 01:28:00,84.629,84.635,84.628,84.635,225800000.0
2009-06-18 01:29:00,84.633,84.635,84.627,84.629,225800000.0
2009-06-18 01:30:00,84.634,84.641,84.628,84.64,225800000.0
2009-06-18 01:31:00,84.641,84.653,84.641,84.653,225800000.0
2009-06-18 01:32:00,84.648,84.675,84.642,84.669,225800000.0
2009-06-18 01:33:00,84.673,84.68,84.663,84.67,225800000.0
2009-06-18 01:34:00,84.673,84.675,84.665,84.665,225800000.0
2009-06-18 01:35:00,84.669,84.676,84.656,84.665,225800000.0
2009-06-18 01:36:00,84.663,84.679,84.653,84.672,225800000.0
2009-06-18 01:37:00,84.67,84.674,84.666,84.674,225800000.0
2009-06-18 01:38:00,84.675,84.675,84.665,84.667,225800000.0
2009-06-18 01:39:00,84.672,84.674,84.672,84.673,225800000.0
2009-06-18 01:40:00,84.672,84.673,84.667,84.671,225800000.0
2009-06-18 01:41:00,84.674,84.677,84.671,84.677,225800000.0
2009-06-18 01:42:00,84.681,84.703,84.681,84.702,225800000.0
2009-06-18 01:43:00,84.7,84.708,84.697,84.707,225800000.0
2009-06-18 01:44:00,84.703,84.71,84.701,84.71,225800000.0
2009-06-18 01:45:00,84.709,84.714,84.678,84.685,225800000.0
2009-06-18 01:46:00,84.683,84.683,84.675,84.679,225800000.0
2009-06-18 01:47:00,84.683,84.696,84.683,84.696,225800000.0
2009-06-18 01:48:00,84.698,84.781,84.698,84.781,225800000.0
2009-06-18 01:49:00,84.783,84.824,84.783,84.824,225800000.0
2009-06-18 01:50:00,84.833,84.834,84.811,84.811,225800000.0
2009-06-18 01:51:00,84.81,84.841,84.805,84.837,225800000.0
2009-06-18 01:52:00,84.841,84.843,84.816,84.821,225800000.0
2009-06-18 01:53:00,84.822,84.822,84.81,84.81,225800000.0
2009-06-18 01:54:00,84.805,84.805,84.779,84.779,225800000.0
2009-06-18 01:55:00,84.777,84.803,84.765,84.803,225800000.0
2009-06-18 01:56:00,84.801,84.831,84.79,84.83,225800000.0
2009-06-18 01:57:00,84.829,84.868,84.828,84.859,225800000.0
2009-06-18 01:58:00,84.86,84.937,84.859,84.915,225800000.0
2009-06-18 01:59:00,84.914,84.942,84.908,84.908,225800000.0
2009-06-18 02:00:00,84.906,84.907,84.881,84.881,225800000.0
2009-06-18 02:01:00,84.883,84.885,84.841,84.845,225800000.0
2009-06-18 02:02:00,84.844,84.844,84.794,84.796,225800000.0
2009-06-18 02:03:00,84.794,84.801,84.77,84.786,225800000.0
2009-06-18 02:04:00,84.783,84.785,84.759,84.759,225800000.0
2009-06-18 02:05:00,84.761,84.77,84.759,84.762,225800000.0
2009-06-18 02:06:00,84.759,84.759,84.72,84.72,225800000.0
2009-06-18 02:07:00,84.718,84.718,84.636,84.638,225800000.0
2009-06-18 02:08:00,84.637,84.637,84.586,84.586,225800000.0
2009-06-18 02:09:00,84.584,84.61,84.584,84.591,225800000.0
2009-06-18 02:10:00,84.594,84.594,84.58,84.586,225800000.0
2009-06-18 02:11:00,84.583,84.605,84.58,84.586,225800000.0
2009-06-18 02:12:00,84.584,84.584,84.56,84.562,225800000.0
2009-06-18 02:13:00,84.561,84.561,84.53,84.53,225800000.0
2009-06-18 02:14:00,84.529,84.531,84.485,84.495,225800000.0
2009-06-18 02:15:00,84.493,84.549,84.493,84.542,225800000.0
2009-06-18 02:16:00,84.544,84.562,84.528,84.533,225800000.0
2009-06-18 02:17:00,84.536,84.54,84.524,84.533,225800000.0
2009-06-18 02:18:00,84.536,84.56,84.536,84.553,225800000.0
2009-06-18 02:19:00,84.554,84.558,84.548,84.551,225800000.0
2009-06-18 02:20:00,84.55,84.574,84.55,84.569,225800000.0
2009-06-18 02:21:00,84.57,84.584,84.556,84.571,225800000.0
2009-06-18 02:22:00,84.572,84.629,84.565,84.629,225800000.0
2009-06-18 02:23:00,84.63,84.681,84.63,84.681,225800000.0
2009-06-18 02:24:00,84.68,84.686,84.654,84.668,225800000.0
2009-06-18 02:25:00,84.671,84.673,84.643,84.647,225800000.0
2009-06-18 02:26:00,84.646,84.646,84.641,84.645,225800000.0
2009-06-18 02:27:00,84.644,84.644,84.527,84.527,225800000.0
2009-06-18 02:28:00,84.526,84.527,84.513,84.525,225800000.0
2009-06-18 02:29:00,84.523,84.557,84.522,84.554,225800000.0
2009-06-18 02:30:00,84.553,84.573,84.552,84.555,225800000.0
2009-06-18 02:31:00,84.552,84.553,84.504,84.525,225800000.0
2009-06-18 02:32:00,84.527,84.549,84.525,84.549,225800000.0
2009-06-18 02:33:00,84.553,84.555,84.54,84.553,225800000.0
2009-06-18 02:34:00,84.554,84.583,84.545,84.583,225800000.0
2009-06-18 02:35:00,84.584,84.588,84.556,84.558,225800000.0
2009-06-18 02:36:00,84.561,84.57,84.556,84.57,225800000.0
2009-06-18 02:37:00,84.572,84.59,84.571,84.579,225800000.0
2009-06-18 02:38:00,84.578,84.582,84.574,84.581,225800000.0
2009-06-18 02:39:00,84.582,84.596,84.581,84.588,225800000.0
2009-06-18 02:40:00,84.586,84.594,84.565,84.588,225800000.0
2009-06-18 02:41:00,84.586,84.613,84.584,84.605,225800000.0
2009-06-18 02:42:00,84.6,84.615,84.595,84.607,225800000.0
2009-06-18 02:43:00,84.608,84.643,84.606,84.638,225800000.0
2009-06-18 02:44:00,84.637,84.646,84.635,84.641,225800000.0
2009-06-18 02:45:00,84.64,84.644,84.639,84.644,225800000.0
2009-06-18 02:46:00,84.642,84.647,84.637,84.638,225800000.0
2009-06-18 02:47:00,84.636,84.641,84.621,84.621,225800000.0
2009-06-18 02:48:00,84.62,84.62,84.605,84.613,225800000.0
2009-06-18 02:49:00,84.612,84.628,84.612,84.628,225800000.0
2009-06-18 02:50:00,84.626,84.639,84.626,84.631,225800000.0
2009-06-18 02:51:00,84.63,84.631,84.605,84.608,225800000.0
2009-06-18 02:52:00,84.611,84.628,84.604,84.607,225800000.0
2009-06-18 02:53:00,84.61,84.611,84.536,84.542,225800000.0
2009-06-18 02:54:00,84.545,84.564,84.539,84.558,225800000.0
2009-06-18 02:55:00,84.556,84.566,84.547,84.566,225800000.0
2009-06-18 02:56:00,84.568,84.596,84.568,84.583,225800000.0
2009-06-18 02:57:00,84.582,84.618,84.582,84.616,225800000.0
2009-06-18 02:58:00,84.617,84.625,84.586,84.588,225800000.0
2009-06-18 02:59:00,84.585,84.588,84.532,84.539,225800000.0
2009-06-18 03:00:00,84.546,84.597,84.546,84.565,225800000.0
2009-06-18 03:01:00,84.567,84.599,84.563,84.588,225800000.0
2009-06-18 03:02:00,84.59,84.631,84.59,84.617,225800000.0
2009-06-18 03:03:00,84.621,84.623,84.608,84.609,225800000.0
2009-06-18 03:04:00,84.613,84.695,84.613,84.694,225800000.0
2009-06-18 03:05:00,84.699,84.766,84.699,84.766,225800000.0
2009-06-18 03:06:00,84.764,84.808,84.764,84.801,225800000.0
2009-06-18 03:07:00,84.802,84.832,84.802,84.823,225800000.0
2009-06-18 03:08:00,84.824,84.833,84.813,84.818,225800000.0
2009-06-18 03:09:00,84.817,84.823,84.795,84.799,225800000.0
2009-06-18 03:10:00,84.797,84.833,84.79,84.833,225800000.0
2009-06-18 03:11:00,84.836,84.85,84.817,84.817,225800000.0
2009-06-18 03:12:00,84.814,84.825,84.812,84.816,225800000.0
2009-06-18 03:13:00,84.817,84.828,84.806,84.828,225800000.0
2009-06-18 03:14:00,84.829,84.831,84.81,84.831,225800000.0
2009-06-18 03:15:00,84.827,84.835,84.815,84.816,225800000.0
2009-06-18 03:16:00,84.812,84.815,84.802,84.814,225800000.0
2009-06-18 03:17:00,84.815,84.815,84.757,84.757,225800000.0
2009-06-18 03:18:00,84.749,84.749,84.654,84.667,225800000.0
2009-06-18 03:19:00,84.669,84.669,84.631,84.64,225800000.0
2009-06-18 03:20:00,84.637,84.64,84.584,84.588,225800000.0
2009-06-18 03:21:00,84.592,84.62,84.592,84.6,225800000.0
2009-06-18 03:22:00,84.597,84.597,84.54,84.541,225800000.0
2009-06-18 03:23:00,84.538,84.543,84.528,84.53,225800000.0
2009-06-18 03:24:00,84.529,84.553,84.529,84.553,225800000.0
2009-06-18 03:25:00,84.552,84.559,84.549,84.55,225800000.0
2009-06-18 03:26:00,84.551,84.635,84.551,84.598,225800000.0
2009-06-18 03:27:00,84.6,84.607,84.6,84.6,225800000.0
2009-06-18 03:28:00,84.599,84.605,84.598,84.602,225800000.0
2009-06-18 03:29:00,84.599,84.6,84.569,84.569,225800000.0
2009-06-18 03:30:00,84.571,84.579,84.561,84.573,225800000.0
2009-06-18 03:31:00,84.577,84.602,84.577,84.602,225800000.0
2009-06-18 03:32:00,84.601,84.601,84.595,84.596,225800000.0
2009-06-18 03:33:00,84.595,84.595,84.577,84.585,225800000.0
2009-06-18 03:34:00,84.586,84.592,84.549,84.551,225800000.0
2009-06-18 03:35:00,84.554,84.555,84.498,84.504,225800000.0
2009-06-18 03:36:00,84.502,84.514,84.485,84.485,225800000.0
2009-06-18 03:37:00,84.483,84.483,84.454,84.457,225800000.0
2009-06-18 03:38:00,84.456,84.456,84.392,84.4,225800000.0
2009-06-18 03:39:00,84.402,84.445,84.393,84.445,225800000.0
2009-06-18 03:40:00,84.446,84.478,84.446,84.46,225800000.0
2009-06-18 03:41:00,84.461,84.467,84.446,84.448,225800000.0
2009-06-18 03:42:00,84.449,84.452,84.446,84.452,225800000.0
2009-06-18 03:43:00,84.457,84.47,84.447,84.469,225800000.0
2009-06-18 03:44:00,84.471,84.506,84.464,84.505,225800000.0
2009-06-18 03:45:00,84.502,84.502,84.465,84.476,225800000.0
2009-06-18 03:46:00,84.478,84.493,84.473,84.484,225800000.0
2009-06-18 03:47:00,84.485,84.489,84.482,84.489,225800000.0
2009-06-18 03:48:00,84.488,84.492,84.472,84.479,225800000.0
2009-06-18 03:49:00,84.481,84.488,84.467,84.474,225800000.0
2009-06-18 03:50:00,84.475,84.477,84.462,84.467,225800000.0
2009-06-18 03:51:00,84.469,84.47,84.46,84.464,225800000.0
2009-06-18 03:52:00,84.47,84.472,84.464,84.464,225800000.0
2009-06-18 03:53:00,84.463,84.467,84.453,84.466,225800000.0
2009-06-18 03:54:00,84.471,84.479,84.463,84.466,225800000.0
2009-06-18 03:55:00,84.469,84.475,84.463,84.467,225800000.0
2009-06-18 03:56:00,84.468,84.483,84.468,84.479,225800000.0
2009-06-18 03:57:00,84.48,84.482,84.46,84.46,225800000.0
2009-06-18 03:58:00,84.463,84.465,84.457,84.458,225800000.0
2009-06-18 03:59:00,84.46,84.478,84.457,84.474,225800000.0
2009-06-18 04:00:00,84.475,84.479,84.47,84.475,225800000.0
2009-06-18 04:01:00,84.477,84.478,84.464,84.464,225800000.0
2009-06-18 04:02:00,84.457,84.457,84.433,84.443,225800000.0
2009-06-18 04:03:00,84.444,84.456,84.434,84.449,225800000.0
2009-06-18 04:04:00,84.452,84.486,84.452,84.478,225800000.0
2009-06-18 04:05:00,84.481,84.55,84.481,84.544,225800000.0
2009-06-18 04:06:00,84.547,84.573,84.54,84.57,225800000.0
2009-06-18 04:07:00,84.571,84.571,84.545,84.563,225800000.0
2009-06-18 04:08:00,84.558,84.558,84.518,84.525,225800000.0
2009-06-18 04:09:00,84.524,84.524,84.517,84.523,225800000.0
2009-06-18 04:10:00,84.525,84.525,84.46,84.471,225800000.0
2009-06-18 04:11:00,84.473,84.491,84.472,84.478,225800000.0
2009-06-18 04:12:00,84.476,84.482,84.471,84.482,225800000.0
2009-06-18 04:13:00,84.484,84.49,84.478,84.49,225800000.0
2009-06-18 04:14:00,84.492,84.528,84.492,84.528,225800000.0
2009-06-18 04:15:00,84.527,84.584,84.525,84.579,225800000.0
2009-06-18 04:16:00,84.578,84.579,84.562,84.562,225800000.0
2009-06-18 04:17:00,84.559,84.563,84.551,84.555,225800000.0
2009-06-18 04:18:00,84.557,84.562,84.557,84.562,225800000.0
2009-06-18 04:19:00,84.561,84.567,84.551,84.567,225800000.0
2009-06-18 04:20:00,84.565,84.567,84.564,84.567,225800000.0
2009-06-18 04:21:00,84.565,84.573,84.565,84.572,225800000.0
2009-06-18 04:22:00,84.573,84.574,84.567,84.568,225800000.0
2009-06-18 04:23:00,84.574,84.587,84.572,84.577,225800000.0
2009-06-18 04:24:00,84.578,84.581,84.563,84.568,225800000.0
2009-06-18 04:25:00,84.564,84.564,84.56,84.562,225800000.0
2009-06-18 04:26:00,84.563,84.579,84.558,84.576,225800000.0
2009-06-18 04:27:00,84.579,84.579,84.576,84.576,225800000.0
2009-06-18 04:28:00,84.577,84.599,84.572,84.596,225800000.0
2009-06-18 04:29:00,84.597,84.608,84.597,84.602,225800000.0
2009-06-18 04:30:00,84.603,84.61,84.603,84.61,225800000.0
2009-06-18 04:31:00,84.611,84.62,84.607,84.607,225800000.0
2009-06-18 04:32:00,84.606,84.609,84.605,84.607,225800000.0
2009-06-18 04:33:00,84.609,84.627,84.609,84.627,225800000.0
2009-06-18 04:34:00,84.626,84.627,84.621,84.623,225800000.0
2009-06-18 04:35:00,84.62,84.628,84.596,84.596,225800000.0
2009-06-18 04:36:00,84.597,84.603,84.596,84.601,225800000.0
2009-06-18 04:37:00,84.602,84.612,84.595,84.6,225800000.0
2009-06-18 04:38:00,84.599,84.6,84.591,84.599,225800000.0
2009-06-18 04:39:00,84.595,84.607,84.59,84.596,225800000.0
2009-06-18 04:40:00,84.597,84.598,84.591,84.591,225800000.0
2009-06-18 04:41:00,84.588,84.615,84.587,84.608,225800000.0
2009-06-18 04:42:00,84.606,84.606,84.596,84.606,225800000.0
2009-06-18 04:43:00,84.605,84.63,84.604,84.627,225800000.0
2009-06-18 04:44:00,84.628,84.642,84.628,84.642,225800000.0
2009-06-18 04:45:00,84.647,84.671,84.647,84.669,225800000.0
2009-06-18 04:46:00,84.67,84.676,84.667,84.676,225800000.0
2009-06-18 04:47:00,84.678,84.685,84.673,84.68,225800000.0
2009-06-18 04:48:00,84.679,84.679,84.663,84.665,225800000.0
2009-06-18 04:49:00,84.664,84.664,84.641,84.641,225800000.0
2009-06-18 04:50:00,84.639,84.64,84.634,84.638,225800000.0
2009-06-18 04:51:00,84.639,84.64,84.629,84.634,225800000.0
2009-06-18 04:52:00,84.636,84.645,84.633,84.644,225800000.0
2009-06-18 04:53:00,84.643,84.65,84.639,84.639,225800000.0
2009-06-18 04:54:00,84.636,84.638,84.629,84.629,225800000.0
2009-06-18 04:55:00,84.631,84.64,84.63,84.637,225800000.0
2009-06-18 04:56:00,84.635,84.649,84.635,84.649,225800000.0
2009-06-18 04:57:00,84.645,84.649,84.643,84.647,225800000.0
2009-06-18 04:58:00,84.645,84.652,84.642,84.644,225800000.0
2009-06-18 04:59:00,84.642,84.642,84.632,84.632,225800000.0
2009-06-18 05:00:00,84.631,84.641,84.631,84.636,225800000.0
2009-06-18 05:01:00,84.638,84.638,84.626,84.629,225800000.0
2009-06-18 05:02:00,84.632,84.635,84.619,84.623,225800000.0
2009-06-18 05:03:00,84.624,84.645,84.623,84.639,225800000.0
2009-06-18 05:04:00,84.638,84.651,84.629,84.649,225800000.0
2009-06-18 05:05:00,84.648,84.669,84.642,84.668,225800000.0
2009-06-18 05:06:00,84.666,84.763,84.665,84.732,225800000.0
2009-06-18 05:07:00,84.734,84.753,84.728,84.732,225800000.0
2009-06-18 05:08:00,84.731,84.732,84.722,84.722,225800000.0
2009-06-18 05:09:00,84.72,84.73,84.718,84.727,225800000.0
2009-06-18 05:10:00,84.726,84.768,84.724,84.768,225800000.0
2009-06-18 05:11:00,84.763,84.836,84.753,84.818,225800000.0
2009-06-18 05:12:00,84.825,84.829,84.793,84.795,225800000.0
2009-06-18 05:13:00,84.797,84.797,84.757,84.761,225800000.0
2009-06-18 05:14:00,84.76,84.762,84.709,84.716,225800000.0
2009-06-18 05:15:00,84.711,84.722,84.71,84.715,225800000.0
2009-06-18 05:16:00,84.712,84.719,84.706,84.706,225800000.0
2009-06-18 05:17:00,84.708,84.716,84.696,84.709,225800000.0
2009-06-18 05:18:00,84.707,84.707,84.694,84.696,225800000.0
2009-06-18 05:19:00,84.695,84.701,84.684,84.695,225800000.0
2009-06-18 05:20:00,84.694,84.694,84.652,84.652,225800000.0
2009-06-18 05:21:00,84.649,84.651,84.637,84.638,225800000.0
2009-06-18 05:22:00,84.637,84.655,84.635,84.644,225800000.0
2009-06-18 05:23:00,84.642,84.673,84.642,84.659,225800000.0
2009-06-18 05:24:00,84.657,84.658,84.633,84.636,225800000.0
2009-06-18 05:25:00,84.633,84.633,84.576,84.596,225800000.0
2009-06-18 05:26:00,84.597,84.607,84.587,84.607,225800000.0
2009-06-18 05:27:00,84.609,84.612,84.586,84.597,225800000.0
2009-06-18 05:28:00,84.6,84.627,84.583,84.627,225800000.0
2009-06-18 05:29:00,84.626,84.626,84.597,84.598,225800000.0
2009-06-18 05:30:00,84.597,84.601,84.582,84.582,225800000.0
2009-06-18 05:31:00,84.588,84.595,84.573,84.582,225800000.0
2009-06-18 05:32:00,84.583,84.599,84.571,84.594,225800000.0
2009-06-18 05:33:00,84.593,84.605,84.593,84.596,225800000.0
2009-06-18 05:34:00,84.595,84.598,84.595,84.595,225800000.0
2009-06-18 05:35:00,84.599,84.647,84.595,84.645,225800000.0
2009-06-18 05:36:00,84.647,84.654,84.641,84.653,225800000.0
2009-06-18 05:37:00,84.654,84.664,84.631,84.631,225800000.0
2009-06-18 05:38:00,84.629,84.638,84.626,84.638,225800000.0
2009-06-18 05:39:00,84.637,84.648,84.635,84.645,225800000.0
2009-06-18 05:40:00,84.644,84.65,84.642,84.647,225800000.0
2009-06-18 05:41:00,84.646,84.646,84.637,84.64,225800000.0
2009-06-18 05:42:00,84.641,84.643,84.641,84.642,225800000.0
2009-06-18 05:43:00,84.644,84.644,84.619,84.622,225800000.0
2009-06-18 05:44:00,84.62,84.62,84.593,84.598,225800000.0
2009-06-18 05:45:00,84.601,84.601,84.593,84.595,225800000.0
2009-06-18 05:46:00,84.596,84.596,84.59,84.593,225800000.0
2009-06-18 05:47:00,84.59,84.593,84.577,84.585,225800000.0
2009-06-18 05:48:00,84.58,84.584,84.567,84.568,225800000.0
2009-06-18 05:49:00,84.571,84.585,84.568,84.585,225800000.0
2009-06-18 05:50:00,84.588,84.591,84.585,84.59,225800000.0
2009-06-18 05:51:00,84.596,84.596,84.579,84.579,225800000.0
2009-06-18 05:52:00,84.576,84.58,84.571,84.574,225800000.0
2009-06-18 05:53:00,84.573,84.575,84.569,84.573,225800000.0
2009-06-18 05:54:00,84.572,84.588,84.566,84.58,225800000.0
2009-06-18 05:55:00,84.583,84.612,84.583,84.612,225800000.0
2009-06-18 05:56:00,84.605,84.615,84.589,84.597,225800000.0
2009-06-18 05:57:00,84.599,84.624,84.59,84.623,225800000.0
2009-06-18 05:58:00,84.622,84.647,84.619,84.642,225800000.0
2009-06-18 05:59:00,84.637,84.645,84.637,84.641,225800000.0
2009-06-18 06:00:00,84.642,84.68,84.642,84.68,225800000.0
2009-06-18 06:01:00,84.679,84.693,84.664,84.682,225800000.0
2009-06-18 06:02:00,84.675,84.675,84.641,84.643,225800000.0
2009-06-18 06:03:00,84.64,84.673,84.634,84.67,225800000.0
2009-06-18 06:04:00,84.677,84.684,84.677,84.683,225800000.0
2009-06-18 06:05:00,84.682,84.682,84.656,84.68,225800000.0
2009-06-18 06:06:00,84.676,84.682,84.665,84.669,225800000.0
2009-06-18 06:07:00,84.663,84.663,84.637,84.639,225800000.0
2009-06-18 06:08:00,84.637,84.637,84.603,84.617,225800000.0
2009-06-18 06:09:00,84.618,84.63,84.618,84.63,225800000.0
2009-06-18 06:10:00,84.626,84.626,84.589,84.613,225800000.0
2009-06-18 06:11:00,84.61,84.614,84.607,84.608,225800000.0
2009-06-18 06:12:00,84.61,84.618,84.606,84.618,225800000.0
2009-06-18 06:13:00,84.616,84.625,84.606,84.616,225800000.0
2009-06-18 06:14:00,84.61,84.61,84.584,84.591,225800000.0
2009-06-18 06:15:00,84.589,84.589,84.578,84.58,225800000.0
2009-06-18 06:16:00,84.583,84.594,84.581,84.586,225800000.0
2009-06-18 06:17:00,84.584,84.584,84.576,84.58,225800000.0
2009-06-18 06:18:00,84.577,84.588,84.577,84.582,225800000.0
2009-06-18 06:19:00,84.58,84.594,84.578,84.578,225800000.0
2009-06-18 06:20:00,84.58,84.58,84.571,84.579,225800000.0
2009-06-18 06:21:00,84.581,84.584,84.562,84.569,225800000.0
2009-06-18 06:22:00,84.57,84.57,84.553,84.556,225800000.0
2009-06-18 06:23:00,84.56,84.56,84.537,84.538,225800000.0
2009-06-18 06:24:00,84.539,84.542,84.516,84.521,225800000.0
2009-06-18 06:25:00,84.515,84.525,84.509,84.521,225800000.0
2009-06-18 06:26:00,84.518,84.522,84.488,84.501,225800000.0
2009-06-18 06:27:00,84.503,84.531,84.502,84.528,225800000.0
2009-06-18 06:28:00,84.526,84.527,84.519,84.52,225800000.0
2009-06-18 06:29:00,84.521,84.521,84.517,84.52,225800000.0
2009-06-18 06:30:00,84.525,84.53,84.519,84.53,225800000.0
2009-06-18 06:31:00,84.531,84.534,84.531,84.531,225800000.0
2009-06-18 06:32:00,84.54,84.54,84.54,84.54,225800000.0
2009-06-18 06:33:00,84.525,84.54,84.525,84.54,225800000.0
2009-06-18 06:34:00,84.541,84.543,84.531,84.541,225800000.0
2009-06-18 06:35:00,84.543,84.551,84.529,84.531,225800000.0
2009-06-18 06:36:00,84.536,84.544,84.535,84.544,225800000.0
2009-06-18 06:37:00,84.545,84.55,84.534,84.535,225800000.0
2009-06-18 06:38:00,84.534,84.536,84.524,84.536,225800000.0
2009-06-18 06:39:00,84.53,84.536,84.493,84.53,225800000.0
2009-06-18 06:40:00,84.534,84.537,84.526,84.534,225800000.0
2009-06-18 06:41:00,84.533,84.533,84.519,84.528,225800000.0
2009-06-18 06:42:00,84.526,84.533,84.523,84.532,225800000.0
2009-06-18 06:43:00,84.527,84.529,84.52,84.528,225800000.0
2009-06-18 06:44:00,84.518,84.538,84.518,84.534,225800000.0
2009-06-18 06:45:00,84.533,84.547,84.533,84.537,225800000.0
2009-06-18 06:46:00,84.538,84.543,84.535,84.538,225800000.0
2009-06-18 06:47:00,84.53,84.53,84.518,84.526,225800000.0
2009-06-18 06:48:00,84.52,84.543,84.52,84.526,225800000.0
2009-06-18 06:49:00,84.527,84.535,84.523,84.525,225800000.0
2009-06-18 06:50:00,84.524,84.524,84.488,84.496,225800000.0
2009-06-18 06:51:00,84.495,84.506,84.49,84.491,225800000.0
2009-06-18 06:52:00,84.497,84.497,84.438,84.45,225800000.0
2009-06-18 06:53:00,84.448,84.457,84.447,84.452,225800000.0
2009-06-18 06:54:00,84.451,84.454,84.444,84.451,225800000.0
2009-06-18 06:55:00,84.456,84.475,84.451,84.458,225800000.0
2009-06-18 06:56:00,84.459,84.462,84.435,84.452,225800000.0
2009-06-18 06:57:00,84.451,84.465,84.449,84.449,225800000.0
2009-06-18 06:58:00,84.452,84.453,84.388,84.411,225800000.0
2009-06-18 06:59:00,84.405,84.408,84.35,84.352,225800000.0
2009-06-18 07:00:00,84.353,84.381,84.347,84.371,225800000.0
2009-06-18 07:01:00,84.369,84.42,84.365,84.42,225800000.0
2009-06-18 07:02:00,84.419,84.424,84.398,84.401,225800000.0
2009-06-18 07:03:00,84.403,84.413,84.396,84.411,225800000.0
2009-06-18 07:04:00,84.41,84.41,84.403,84.408,225800000.0
2009-06-18 07:05:00,84.407,84.412,84.405,84.405,225800000.0
2009-06-18 07:06:00,84.403,84.421,84.402,84.415,225800000.0
2009-06-18 07:07:00,84.417,84.419,84.405,84.416,225800000.0
2009-06-18 07:08:00,84.419,84.438,84.419,84.437,225800000.0
2009-06-18 07:09:00,84.439,84.447,84.434,84.447,225800000.0
2009-06-18 07:10:00,84.448,84.46,84.448,84.452,225800000.0
2009-06-18 07:11:00,84.451,84.451,84.43,84.43,225800000.0
2009-06-18 07:12:00,84.431,84.432,84.381,84.381,225800000.0
2009-06-18 07:13:00,84.386,84.388,84.334,84.375,225800000.0
2009-06-18 07:14:00,84.378,84.386,84.374,84.381,225800000.0
2009-06-18 07:15:00,84.384,84.389,84.374,84.386,225800000.0
2009-06-18 07:16:00,84.385,84.385,84.372,84.379,225800000.0
2009-06-18 07:17:00,84.376,84.384,84.368,84.371,225800000.0
2009-06-18 07:18:00,84.375,84.396,84.374,84.377,225800000.0
2009-06-18 07:19:00,84.375,84.399,84.373,84.396,225800000.0
2009-06-18 07:20:00,84.397,84.404,84.39,84.403,225800000.0
2009-06-18 07:21:00,84.399,84.421,84.396,84.421,225800000.0
2009-06-18 07:22:00,84.422,84.422,84.406,84.415,225800000.0
2009-06-18 07:23:00,84.416,84.421,84.414,84.418,225800000.0
2009-06-18 07:24:00,84.417,84.424,84.413,84.415,225800000.0
2009-06-18 07:25:00,84.417,84.421,84.383,84.408,225800000.0
2009-06-18 07:26:00,84.407,84.417,84.4,84.407,225800000.0
2009-06-18 07:27:00,84.411,84.414,84.395,84.396,225800000.0
2009-06-18 07:28:00,84.395,84.4,84.384,84.384,225800000.0
2009-06-18 07:29:00,84.383,84.392,84.373,84.373,225800000.0
2009-06-18 07:30:00,84.372,84.404,84.363,84.396,225800000.0
2009-06-18 07:31:00,84.388,84.401,84.367,84.387,225800000.0
2009-06-18 07:32:00,84.388,84.39,84.368,84.39,225800000.0
2009-06-18 07:33:00,84.392,84.411,84.356,84.359,225800000.0
2009-06-18 07:34:00,84.36,84.365,84.353,84.357,225800000.0
2009-06-18 07:35:00,84.35,84.353,84.347,84.352,225800000.0
2009-06-18 07:36:00,84.36,84.379,84.357,84.368,225800000.0
2009-06-18 07:37:00,84.37,84.375,84.37,84.372,225800000.0
2009-06-18 07:38:00,84.376,84.393,84.376,84.382,225800000.0
2009-06-18 07:39:00,84.388,84.44,84.384,84.44,225800000.0
2009-06-18 07:40:00,84.439,84.463,84.437,84.449,225800000.0
2009-06-18 07:41:00,84.452,84.51,84.452,84.495,225800000.0
2009-06-18 07:42:00,84.491,84.536,84.47,84.536,225800000.0
2009-06-18 07:43:00,84.537,84.544,84.521,84.534,225800000.0
2009-06-18 07:44:00,84.535,84.56,84.534,84.56,225800000.0
2009-06-18 07:45:00,84.561,84.563,84.546,84.554,225800000.0
2009-06-18 07:46:00,84.559,84.559,84.511,84.511,225800000.0
2009-06-18 07:47:00,84.51,84.522,84.51,84.513,225800000.0
2009-06-18 07:48:00,84.516,84.526,84.49,84.494,225800000.0
2009-06-18 07:49:00,84.49,84.491,84.451,84.452,225800000.0
2009-06-18 07:50:00,84.451,84.483,84.451,84.474,225800000.0
2009-06-18 07:51:00,84.475,84.512,84.466,84.508,225800000.0
2009-06-18 07:52:00,84.51,84.515,84.493,84.5,225800000.0
2009-06-18 07:53:00,84.498,84.507,84.492,84.507,225800000.0
2009-06-18 07:54:00,84.506,84.514,84.504,84.511,225800000.0
2009-06-18 07:55:00,84.513,84.538,84.512,84.531,225800000.0
2009-06-18 07:56:00,84.532,84.54,84.51,84.512,225800000.0
2009-06-18 07:57:00,84.509,84.514,84.48,84.484,225800000.0
2009-06-18 07:58:00,84.487,84.502,84.478,84.501,225800000.0
2009-06-18 07:59:00,84.497,84.531,84.497,84.527,225800000.0
2009-06-18 08:00:00,84.528,84.528,84.482,84.492,225800000.0
2009-06-18 08:01:00,84.499,84.514,84.484,84.484,225800000.0
2009-06-18 08:02:00,84.485,84.556,84.484,84.555,225800000.0
2009-06-18 08:03:00,84.554,84.554,84.518,84.539,225800000.0
2009-06-18 08:04:00,84.538,84.62,84.538,84.612,225800000.0
2009-06-18 08:05:00,84.617,84.646,84.593,84.593,225800000.0
2009-06-18 08:06:00,84.594,84.621,84.589,84.612,225800000.0
2009-06-18 08:07:00,84.611,84.627,84.6,84.62,225800000.0
2009-06-18 08:08:00,84.619,84.625,84.597,84.599,225800000.0
2009-06-18 08:09:00,84.601,84.602,84.569,84.581,225800000.0
2009-06-18 08:10:00,84.579,84.579,84.548,84.554,225800000.0
2009-06-18 08:11:00,84.553,84.572,84.549,84.551,225800000.0
2009-06-18 08:12:00,84.552,84.552,84.537,84.538,225800000.0
2009-06-18 08:13:00,84.535,84.572,84.535,84.565,225800000.0
2009-06-18 08:14:00,84.561,84.563,84.553,84.556,225800000.0
2009-06-18 08:15:00,84.56,84.584,84.542,84.584,225800000.0
2009-06-18 08:16:00,84.586,84.646,84.586,84.646,225800000.0
2009-06-18 08:17:00,84.652,84.69,84.648,84.69,225800000.0
2009-06-18 08:18:00,84.692,84.694,84.659,84.671,225800000.0
2009-06-18 08:19:00,84.673,84.693,84.664,84.673,225800000.0
2009-06-18 08:20:00,84.67,84.678,84.67,84.678,225800000.0
2009-06-18 08:21:00,84.681,84.684,84.611,84.611,225800000.0
2009-06-18 08:22:00,84.613,84.662,84.606,84.658,225800000.0
2009-06-18 08:23:00,84.663,84.698,84.663,84.673,225800000.0
2009-06-18 08:24:00,84.672,84.705,84.672,84.702,225800000.0
2009-06-18 08:25:00,84.704,84.723,84.697,84.707,225800000.0
2009-06-18 08:26:00,84.71,84.732,84.7,84.701,225800000.0
2009-06-18 08:27:00,84.696,84.702,84.687,84.702,225800000.0
2009-06-18 08:28:00,84.703,84.714,84.697,84.697,225800000.0
2009-06-18 08:29:00,84.699,84.71,84.687,84.706,225800000.0
2009-06-18 08:30:00,84.705,84.722,84.703,84.71,225800000.0
2009-06-18 08:31:00,84.712,84.714,84.698,84.712,225800000.0
2009-06-18 08:32:00,84.713,84.718,84.699,84.702,225800000.0
2009-06-18 08:33:00,84.706,84.711,84.702,84.702,225800000.0
2009-06-18 08:34:00,84.699,84.7,84.687,84.697,225800000.0
2009-06-18 08:35:00,84.698,84.698,84.685,84.694,225800000.0
2009-06-18 08:36:00,84.695,84.701,84.684,84.684,225800000.0
2009-06-18 08:37:00,84.683,84.702,84.682,84.686,225800000.0
2009-06-18 08:38:00,84.687,84.696,84.665,84.666,225800000.0
2009-06-18 08:39:00,84.672,84.686,84.66,84.669,225800000.0
2009-06-18 08:40:00,84.671,84.704,84.668,84.703,225800000.0
2009-06-18 08:41:00,84.699,84.699,84.686,84.691,225800000.0
2009-06-18 08:42:00,84.692,84.707,84.676,84.702,225800000.0
2009-06-18 08:43:00,84.7,84.708,84.694,84.706,225800000.0
2009-06-18 08:44:00,84.707,84.74,84.703,84.74,225800000.0
2009-06-18 08:45:00,84.742,84.762,84.741,84.761,225800000.0
2009-06-18 08:46:00,84.762,84.812,84.762,84.807,225800000.0
2009-06-18 08:47:00,84.806,84.826,84.793,84.823,225800000.0
2009-06-18 08:48:00,84.822,84.857,84.816,84.855,225800000.0
2009-06-18 08:49:00,84.849,84.85,84.824,84.843,225800000.0
2009-06-18 08:50:00,84.842,84.865,84.829,84.857,225800000.0
2009-06-18 08:51:00,84.859,84.859,84.787,84.79,225800000.0
2009-06-18 08:52:00,84.787,84.787,84.75,84.758,225800000.0
2009-06-18 08:53:00,84.76,84.767,84.754,84.754,225800000.0
2009-06-18 08:54:00,84.753,84.763,84.75,84.755,225800000.0
2009-06-18 08:55:00,84.749,84.806,84.747,84.795,225800000.0
2009-06-18 08:56:00,84.802,84.805,84.771,84.782,225800000.0
2009-06-18 08:57:00,84.783,84.817,84.782,84.812,225800000.0
2009-06-18 08:58:00,84.813,84.828,84.798,84.807,225800000.0
2009-06-18 08:59:00,84.811,84.828,84.793,84.827,225800000.0
2009-06-18 09:00:00,84.831,84.835,84.819,84.819,225800000.0
2009-06-18 09:01:00,84.821,84.905,84.821,84.892,225800000.0
2009-06-18 09:02:00,84.893,84.893,84.866,84.87,225800000.0
2009-06-18 09:03:00,84.867,84.909,84.851,84.909,225800000.0
2009-06-18 09:04:00,84.915,84.989,84.915,84.977,225800000.0
2009-06-18 09:05:00,84.971,84.974,84.925,84.931,225800000.0
2009-06-18 09:06:00,84.93,84.934,84.896,84.923,225800000.0
2009-06-18 09:07:00,84.92,84.973,84.92,84.973,225800000.0
2009-06-18 09:08:00,84.977,85.014,84.965,85.008,225800000.0
2009-06-18 09:09:00,85.007,85.05,84.978,85.038,225800000.0
2009-06-18 09:10:00,85.04,85.063,85.039,85.05,225800000.0
2009-06-18 09:11:00,85.052,85.153,85.052,85.11,225800000.0
2009-06-18 09:12:00,85.114,85.118,85.019,85.02,225800000.0
2009-06-18 09:13:00,85.022,85.063,85.021,85.049,225800000.0
2009-06-18 09:14:00,85.048,85.083,85.048,85.056,225800000.0
2009-06-18 09:15:00,85.058,85.058,85.028,85.029,225800000.0
2009-06-18 09:16:00,85.031,85.031,84.99,85.014,225800000.0
2009-06-18 09:17:00,85.013,85.073,85.013,85.067,225800000.0
2009-06-18 09:18:00,85.071,85.086,85.068,85.071,225800000.0
2009-06-18 09:19:00,85.072,85.081,85.04,85.081,225800000.0
2009-06-18 09:20:00,85.078,85.088,85.063,85.078,225800000.0
2009-06-18 09:21:00,85.082,85.09,85.043,85.047,225800000.0
2009-06-18 09:22:00,85.051,85.088,85.051,85.075,225800000.0
2009-06-18 09:23:00,85.077,85.102,85.06,85.101,225800000.0
2009-06-18 09:24:00,85.099,85.106,85.056,85.056,225800000.0
2009-06-18 09:25:00,85.054,85.056,84.951,84.952,225800000.0
2009-06-18 09:26:00,84.945,84.969,84.94,84.947,225800000.0
2009-06-18 09:27:00,84.945,84.987,84.945,84.95,225800000.0
2009-06-18 09:28:00,84.948,84.948,84.921,84.928,225800000.0
2009-06-18 09:29:00,84.926,84.929,84.901,84.901,225800000.0
2009-06-18 09:30:00,84.9,84.9,84.82,84.83,225800000.0
2009-06-18 09:31:00,84.832,84.885,84.831,84.87,225800000.0
2009-06-18 09:32:00,84.872,84.894,84.855,84.867,225800000.0
2009-06-18 09:33:00,84.864,84.88,84.862,84.871,225800000.0
2009-06-18 09:34:00,84.872,84.872,84.781,84.781,225800000.0
2009-06-18 09:35:00,84.78,84.791,84.702,84.741,225800000.0
2009-06-18 09:36:00,84.74,84.746,84.7,84.704,225800000.0
2009-06-18 09:37:00,84.705,84.715,84.684,84.71,225800000.0
2009-06-18 09:38:00,84.711,84.743,84.709,84.742,225800000.0
2009-06-18 09:39:00,84.743,84.78,84.734,84.759,225800000.0
2009-06-18 09:40:00,84.762,84.766,84.756,84.765,225800000.0
2009-06-18 09:41:00,84.766,84.767,84.756,84.763,225800000.0
2009-06-18 09:42:00,84.76,84.764,84.744,84.745,225800000.0
2009-06-18 09:43:00,84.74,84.74,84.699,84.703,225800000.0
2009-06-18 09:44:00,84.706,84.706,84.678,84.697,225800000.0
2009-06-18 09:45:00,84.698,84.728,84.679,84.683,225800000.0
2009-06-18 09:46:00,84.686,84.691,84.658,84.658,225800000.0
2009-06-18 09:47:00,84.655,84.656,84.618,84.641,225800000.0
2009-06-18 09:48:00,84.639,84.647,84.63,84.645,225800000.0
2009-06-18 09:49:00,84.647,84.663,84.643,84.652,225800000.0
2009-06-18 09:50:00,84.653,84.697,84.641,84.69,225800000.0
2009-06-18 09:51:00,84.697,84.717,84.688,84.698,225800000.0
2009-06-18 09:52:00,84.695,84.695,84.627,84.631,225800000.0
2009-06-18 09:53:00,84.629,84.64,84.592,84.64,225800000.0
2009-06-18 09:54:00,84.639,84.649,84.631,84.647,225800000.0
2009-06-18 09:55:00,84.645,84.655,84.591,84.598,225800000.0
2009-06-18 09:56:00,84.599,84.619,84.598,84.613,225800000.0
2009-06-18 09:57:00,84.61,84.613,84.598,84.61,225800000.0
2009-06-18 09:58:00,84.611,84.611,84.584,84.594,225800000.0
2009-06-18 09:59:00,84.591,84.598,84.567,84.584,225800000.0
2009-06-18 10:00:00,84.581,84.625,84.54,84.543,225800000.0
2009-06-18 10:01:00,84.538,84.545,84.51,84.514,225800000.0
2009-06-18 10:02:00,84.513,84.584,84.481,84.584,225800000.0
2009-06-18 10:03:00,84.585,84.585,84.522,84.529,225800000.0
2009-06-18 10:04:00,84.532,84.536,84.51,84.512,225800000.0
2009-06-18 10:05:00,84.515,84.557,84.515,84.527,225800000.0
2009-06-18 10:06:00,84.528,84.529,84.501,84.51,225800000.0
2009-06-18 10:07:00,84.509,84.585,84.509,84.584,225800000.0
2009-06-18 10:08:00,84.583,84.623,84.582,84.597,225800000.0
2009-06-18 10:09:00,84.6,84.601,84.554,84.575,225800000.0
2009-06-18 10:10:00,84.574,84.576,84.503,84.504,225800000.0
2009-06-18 10:11:00,84.505,84.523,84.479,84.519,225800000.0
2009-06-18 10:12:00,84.52,84.606,84.52,84.604,225800000.0
2009-06-18 10:13:00,84.605,84.613,84.571,84.571,225800000.0
2009-06-18 10:14:00,84.566,84.566,84.511,84.511,225800000.0
2009-06-18 10:15:00,84.508,84.513,84.495,84.509,225800000.0
2009-06-18 10:16:00,84.513,84.584,84.512,84.535,225800000.0
2009-06-18 10:17:00,84.539,84.539,84.518,84.518,225800000.0
2009-06-18 10:18:00,84.519,84.529,84.489,84.529,225800000.0
2009-06-18 10:19:00,84.53,84.55,84.528,84.528,225800000.0
2009-06-18 10:20:00,84.529,84.548,84.527,84.533,225800000.0
2009-06-18 10:21:00,84.53,84.534,84.509,84.513,225800000.0
2009-06-18 10:22:00,84.511,84.511,84.437,84.437,225800000.0
2009-06-18 10:23:00,84.436,84.492,84.43,84.435,225800000.0
2009-06-18 10:24:00,84.425,84.437,84.41,84.431,225800000.0
2009-06-18 10:25:00,84.43,84.487,84.423,84.45,225800000.0
2009-06-18 10:26:00,84.47,84.524,84.452,84.523,225800000.0
2009-06-18 10:27:00,84.525,84.536,84.505,84.518,225800000.0
2009-06-18 10:28:00,84.508,84.523,84.462,84.485,225800000.0
2009-06-18 10:29:00,84.489,84.49,84.434,84.47,225800000.0
2009-06-18 10:30:00,84.458,84.47,84.313,84.343,225800000.0
2009-06-18 10:31:00,84.34,84.357,84.315,84.32,225800000.0
2009-06-18 10:32:00,84.324,84.35,84.315,84.338,225800000.0
2009-06-18 10:33:00,84.335,84.359,84.309,84.32,225800000.0
2009-06-18 10:34:00,84.326,84.343,84.27,84.3,225800000.0
2009-06-18 10:35:00,84.288,84.303,84.276,84.303,225800000.0
2009-06-18 10:36:00,84.3,84.308,84.29,84.306,225800000.0
2009-06-18 10:37:00,84.305,84.327,84.304,84.325,225800000.0
2009-06-18 10:38:00,84.324,84.332,84.315,84.328,225800000.0
2009-06-18 10:39:00,84.335,84.394,84.335,84.367,225800000.0
2009-06-18 10:40:00,84.368,84.368,84.352,84.36,225800000.0
2009-06-18 10:41:00,84.361,84.413,84.358,84.378,225800000.0
2009-06-18 10:42:00,84.379,84.414,84.371,84.414,225800000.0
2009-06-18 10:43:00,84.411,84.441,84.405,84.439,225800000.0
2009-06-18 10:44:00,84.438,84.455,84.425,84.44,225800000.0
2009-06-18 10:45:00,84.439,84.447,84.405,84.422,225800000.0
2009-06-18 10:46:00,84.426,84.43,84.346,84.346,225800000.0
2009-06-18 10:47:00,84.345,84.353,84.31,84.32,225800000.0
2009-06-18 10:48:00,84.317,84.323,84.231,84.231,225800000.0
2009-06-18 10:49:00,84.232,84.268,84.229,84.251,225800000.0
2009-06-18 10:50:00,84.252,84.268,84.232,84.261,225800000.0
2009-06-18 10:51:00,84.257,84.26,84.229,84.249,225800000.0
2009-06-18 10:52:00,84.247,84.294,84.247,84.292,225800000.0
2009-06-18 10:53:00,84.291,84.299,84.284,84.291,225800000.0
2009-06-18 10:54:00,84.292,84.296,84.272,84.28,225800000.0
2009-06-18 10:55:00,84.278,84.288,84.2,84.2,225800000.0
2009-06-18 10:56:00,84.197,84.197,84.152,84.153,225800000.0
2009-06-18 10:57:00,84.15,84.182,84.149,84.178,225800000.0
2009-06-18 10:58:00,84.179,84.256,84.172,84.234,225800000.0
2009-06-18 10:59:00,84.231,84.259,84.209,84.209,225800000.0
2009-06-18 11:00:00,84.206,84.206,84.178,84.179,225800000.0
2009-06-18 11:01:00,84.177,84.235,84.177,84.228,225800000.0
2009-06-18 11:02:00,84.224,84.244,84.207,84.239,225800000.0
2009-06-18 11:03:00,84.238,84.243,84.196,84.197,225800000.0
2009-06-18 11:04:00,84.199,84.203,84.192,84.198,225800000.0
2009-06-18 11:05:00,84.199,84.209,84.192,84.207,225800000.0
2009-06-18 11:06:00,84.206,84.265,84.202,84.264,225800000.0
2009-06-18 11:07:00,84.267,84.33,84.267,84.33,225800000.0
2009-06-18 11:08:00,84.334,84.362,84.334,84.356,225800000.0
2009-06-18 11:09:00,84.355,84.365,84.322,84.335,225800000.0
2009-06-18 11:10:00,84.337,84.356,84.326,84.344,225800000.0
2009-06-18 11:11:00,84.345,84.375,84.341,84.366,225800000.0
2009-06-18 11:12:00,84.364,84.394,84.363,84.374,225800000.0
2009-06-18 11:13:00,84.373,84.373,84.335,84.365,225800000.0
2009-06-18 11:14:00,84.366,84.372,84.34,84.365,225800000.0
2009-06-18 11:15:00,84.366,84.374,84.364,84.364,225800000.0
2009-06-18 11:16:00,84.365,84.367,84.332,84.34,225800000.0
2009-06-18 11:17:00,84.339,84.355,84.315,84.347,225800000.0
2009-06-18 11:18:00,84.349,84.35,84.32,84.337,225800000.0
2009-06-18 11:19:00,84.338,84.382,84.338,84.382,225800000.0
2009-06-18 11:20:00,84.377,84.404,84.37,84.401,225800000.0
2009-06-18 11:21:00,84.402,84.423,84.391,84.4,225800000.0
2009-06-18 11:22:00,84.404,84.404,84.329,84.337,225800000.0
2009-06-18 11:23:00,84.339,84.346,84.326,84.339,225800000.0
2009-06-18 11:24:00,84.336,84.336,84.291,84.294,225800000.0
2009-06-18 11:25:00,84.292,84.292,84.232,84.246,225800000.0
2009-06-18 11:26:00,84.247,84.313,84.245,84.311,225800000.0
2009-06-18 11:27:00,84.314,84.396,84.314,84.396,225800000.0
2009-06-18 11:28:00,84.395,84.41,84.366,84.378,225800000.0
2009-06-18 11:29:00,84.379,84.404,84.379,84.395,225800000.0
2009-06-18 11:30:00,84.391,84.414,84.378,84.407,225800000.0
2009-06-18 11:31:00,84.41,84.412,84.383,84.391,225800000.0
2009-06-18 11:32:00,84.395,84.397,84.369,84.387,225800000.0
2009-06-18 11:33:00,84.389,84.399,84.365,84.398,225800000.0
2009-06-18 11:34:00,84.401,84.402,84.387,84.389,225800000.0
2009-06-18 11:35:00,84.391,84.402,84.391,84.398,225800000.0
2009-06-18 11:36:00,84.396,84.424,84.393,84.415,225800000.0
2009-06-18 11:37:00,84.414,84.428,84.414,84.418,225800000.0
2009-06-18 11:38:00,84.42,84.42,84.403,84.403,225800000.0
2009-06-18 11:39:00,84.406,84.406,84.369,84.39,225800000.0
2009-06-18 11:40:00,84.389,84.419,84.389,84.416,225800000.0
2009-06-18 11:41:00,84.418,84.461,84.41,84.44,225800000.0
2009-06-18 11:42:00,84.441,84.489,84.425,84.489,225800000.0
2009-06-18 11:43:00,84.491,84.508,84.475,84.491,225800000.0
2009-06-18 11:44:00,84.485,84.49,84.468,84.49,225800000.0
2009-06-18 11:45:00,84.491,84.491,84.418,84.418,225800000.0
2009-06-18 11:46:00,84.416,84.416,84.37,84.386,225800000.0
2009-06-18 11:47:00,84.382,84.409,84.378,84.4,225800000.0
2009-06-18 11:48:00,84.398,84.401,84.379,84.391,225800000.0
2009-06-18 11:49:00,84.388,84.391,84.382,84.389,225800000.0
2009-06-18 11:50:00,84.391,84.455,84.391,84.452,225800000.0
2009-06-18 11:51:00,84.454,84.459,84.428,84.435,225800000.0
2009-06-18 11:52:00,84.433,84.441,84.414,84.416,225800000.0
2009-06-18 11:53:00,84.418,84.437,84.417,84.421,225800000.0
2009-06-18 11:54:00,84.419,84.419,84.394,84.415,225800000.0
2009-06-18 11:55:00,84.414,84.414,84.402,84.405,225800000.0
2009-06-18 11:56:00,84.409,84.455,84.406,84.455,225800000.0
2009-06-18 11:57:00,84.454,84.454,84.442,84.445,225800000.0
2009-06-18 11:58:00,84.443,84.463,84.442,84.46,225800000.0
2009-06-18 11:59:00,84.462,84.568,84.462,84.566,225800000.0
2009-06-18 12:00:00,84.568,84.605,84.562,84.59,225800000.0
2009-06-18 12:01:00,84.591,84.605,84.571,84.576,225800000.0
2009-06-18 12:02:00,84.582,84.583,84.571,84.571,225800000.0
2009-06-18 12:03:00,84.573,84.576,84.558,84.576,225800000.0
2009-06-18 12:04:00,84.575,84.584,84.561,84.572,225800000.0
2009-06-18 12:05:00,84.573,84.6,84.564,84.597,225800000.0
2009-06-18 12:06:00,84.599,84.612,84.599,84.606,225800000.0
2009-06-18 12:07:00,84.608,84.614,84.606,84.613,225800000.0
2009-06-18 12:08:00,84.612,84.635,84.604,84.627,225800000.0
2009-06-18 12:09:00,84.628,84.646,84.624,84.627,225800000.0
2009-06-18 12:10:00,84.625,84.634,84.616,84.624,225800000.0
2009-06-18 12:11:00,84.625,84.631,84.615,84.615,225800000.0
2009-06-18 12:12:00,84.616,84.618,84.57,84.583,225800000.0
2009-06-18 12:13:00,84.582,84.604,84.577,84.579,225800000.0
2009-06-18 12:14:00,84.578,84.607,84.546,84.587,225800000.0
2009-06-18 12:15:00,84.588,84.61,84.587,84.603,225800000.0
2009-06-18 12:16:00,84.602,84.602,84.505,84.506,225800000.0
2009-06-18 12:17:00,84.507,84.516,84.5,84.516,225800000.0
2009-06-18 12:18:00,84.512,84.513,84.461,84.461,225800000.0
2009-06-18 12:19:00,84.46,84.467,84.447,84.465,225800000.0
2009-06-18 12:20:00,84.464,84.488,84.457,84.483,225800000.0
2009-06-18 12:21:00,84.484,84.495,84.481,84.482,225800000.0
2009-06-18 12:22:00,84.483,84.524,84.483,84.524,225800000.0
2009-06-18 12:23:00,84.526,84.574,84.526,84.556,225800000.0
2009-06-18 12:24:00,84.555,84.563,84.525,84.529,225800000.0
2009-06-18 12:25:00,84.531,84.549,84.531,84.538,225800000.0
2009-06-18 12:26:00,84.537,84.549,84.524,84.524,225800000.0
2009-06-18 12:27:00,84.52,84.534,84.511,84.525,225800000.0
2009-06-18 12:28:00,84.523,84.546,84.521,84.546,225800000.0
2009-06-18 12:29:00,84.545,84.559,84.536,84.537,225800000.0
2009-06-18 12:30:00,84.536,84.555,84.534,84.551,225800000.0
2009-06-18 12:31:00,84.552,84.556,84.548,84.556,225800000.0
2009-06-18 12:32:00,84.554,84.57,84.552,84.555,225800000.0
2009-06-18 12:33:00,84.557,84.566,84.542,84.547,225800000.0
2009-06-18 12:34:00,84.546,84.564,84.545,84.561,225800000.0
2009-06-18 12:35:00,84.56,84.583,84.557,84.578,225800000.0
2009-06-18 12:36:00,84.577,84.623,84.576,84.608,225800000.0
2009-06-18 12:37:00,84.607,84.607,84.576,84.588,225800000.0
2009-06-18 12:38:00,84.584,84.59,84.555,84.566,225800000.0
2009-06-18 12:39:00,84.564,84.588,84.561,84.58,225800000.0
2009-06-18 12:40:00,84.578,84.581,84.569,84.581,225800000.0
2009-06-18 12:41:00,84.576,84.58,84.566,84.58,225800000.0
2009-06-18 12:42:00,84.581,84.588,84.574,84.579,225800000.0
2009-06-18 12:43:00,84.58,84.586,84.567,84.567,225800000.0
2009-06-18 12:44:00,84.564,84.566,84.54,84.557,225800000.0
2009-06-18 12:45:00,84.558,84.567,84.544,84.559,225800000.0
2009-06-18 12:46:00,84.558,84.559,84.529,84.54,225800000.0
2009-06-18 12:47:00,84.544,84.597,84.541,84.582,225800000.0
2009-06-18 12:48:00,84.581,84.592,84.567,84.586,225800000.0
2009-06-18 12:49:00,84.587,84.595,84.582,84.591,225800000.0
2009-06-18 12:50:00,84.592,84.606,84.574,84.574,225800000.0
2009-06-18 12:51:00,84.575,84.581,84.556,84.568,225800000.0
2009-06-18 12:52:00,84.566,84.613,84.564,84.613,225800000.0
2009-06-18 12:53:00,84.612,84.619,84.575,84.575,225800000.0
2009-06-18 12:54:00,84.573,84.573,84.534,84.534,225800000.0
2009-06-18 12:55:00,84.535,84.543,84.51,84.52,225800000.0
2009-06-18 12:56:00,84.525,84.528,84.501,84.51,225800000.0
2009-06-18 12:57:00,84.514,84.533,84.485,84.485,225800000.0
2009-06-18 12:58:00,84.5,84.548,84.5,84.505,225800000.0
2009-06-18 12:59:00,84.508,84.527,84.495,84.515,225800000.0
2009-06-18 13:00:00,84.52,84.645,84.514,84.625,225800000.0
2009-06-18 13:01:00,84.618,84.657,84.61,84.648,225800000.0
2009-06-18 13:02:00,84.645,84.655,84.63,84.645,225800000.0
2009-06-18 13:03:00,84.648,84.65,84.568,84.568,225800000.0
2009-06-18 13:04:00,84.571,84.605,84.554,84.58,225800000.0
2009-06-18 13:05:00,84.585,84.615,84.565,84.605,225800000.0
2009-06-18 13:06:00,84.612,84.612,84.557,84.562,225800000.0
2009-06-18 13:07:00,84.563,84.583,84.562,84.58,225800000.0
2009-06-18 13:08:00,84.577,84.579,84.546,84.552,225800000.0
2009-06-18 13:09:00,84.553,84.563,84.533,84.563,225800000.0
2009-06-18 13:10:00,84.562,84.592,84.56,84.577,225800000.0
2009-06-18 13:11:00,84.573,84.58,84.562,84.567,225800000.0
2009-06-18 13:12:00,84.569,84.595,84.567,84.587,225800000.0
2009-06-18 13:13:00,84.588,84.639,84.584,84.63,225800000.0
2009-06-18 13:14:00,84.628,84.632,84.509,84.574,225800000.0
2009-06-18 13:15:00,84.576,84.592,84.573,84.579,225800000.0
2009-06-18 13:16:00,84.576,84.617,84.564,84.617,225800000.0
2009-06-18 13:17:00,84.619,84.644,84.612,84.614,225800000.0
2009-06-18 13:18:00,84.615,84.617,84.609,84.612,225800000.0
2009-06-18 13:19:00,84.613,84.627,84.606,84.627,225800000.0
2009-06-18 13:20:00,84.628,84.676,84.626,84.676,225800000.0
2009-06-18 13:21:00,84.68,84.682,84.666,84.675,225800000.0
2009-06-18 13:22:00,84.676,84.676,84.654,84.658,225800000.0
2009-06-18 13:23:00,84.656,84.7,84.644,84.683,225800000.0
2009-06-18 13:24:00,84.682,84.691,84.676,84.676,225800000.0
2009-06-18 13:25:00,84.677,84.679,84.667,84.67,225800000.0
2009-06-18 13:26:00,84.671,84.675,84.642,84.644,225800000.0
2009-06-18 13:27:00,84.638,84.646,84.629,84.64,225800000.0
2009-06-18 13:28:00,84.643,84.684,84.643,84.66,225800000.0
2009-06-18 13:29:00,84.666,84.757,84.664,84.753,225800000.0
2009-06-18 13:30:00,84.754,84.831,84.754,84.813,225800000.0
2009-06-18 13:31:00,84.816,84.82,84.716,84.764,225800000.0
2009-06-18 13:32:00,84.767,84.788,84.723,84.73,225800000.0
2009-06-18 13:33:00,84.733,84.818,84.733,84.814,225800000.0
2009-06-18 13:34:00,84.813,84.833,84.81,84.822,225800000.0
2009-06-18 13:35:00,84.817,84.834,84.817,84.829,225800000.0
2009-06-18 13:36:00,84.83,84.849,84.815,84.84,225800000.0
2009-06-18 13:37:00,84.843,84.855,84.834,84.852,225800000.0
2009-06-18 13:38:00,84.853,84.853,84.772,84.779,225800000.0
2009-06-18 13:39:00,84.78,84.78,84.756,84.765,225800000.0
2009-06-18 13:40:00,84.761,84.763,84.741,84.742,225800000.0
2009-06-18 13:41:00,84.744,84.832,84.744,84.823,225800000.0
2009-06-18 13:42:00,84.825,84.829,84.79,84.79,225800000.0
2009-06-18 13:43:00,84.789,84.789,84.705,84.738,225800000.0
2009-06-18 13:44:00,84.739,84.74,84.671,84.674,225800000.0
2009-06-18 13:45:00,84.673,84.673,84.632,84.647,225800000.0
2009-06-18 13:46:00,84.646,84.655,84.641,84.653,225800000.0
2009-06-18 13:47:00,84.652,84.653,84.615,84.624,225800000.0
2009-06-18 13:48:00,84.621,84.66,84.619,84.66,225800000.0
2009-06-18 13:49:00,84.662,84.675,84.649,84.656,225800000.0
2009-06-18 13:50:00,84.654,84.664,84.625,84.633,225800000.0
2009-06-18 13:51:00,84.63,84.63,84.551,84.551,225800000.0
2009-06-18 13:52:00,84.552,84.569,84.552,84.56,225800000.0
2009-06-18 13:53:00,84.561,84.612,84.558,84.601,225800000.0
2009-06-18 13:54:00,84.598,84.598,84.527,84.551,225800000.0
2009-06-18 13:55:00,84.552,84.554,84.526,84.526,225800000.0
2009-06-18 13:56:00,84.52,84.558,84.513,84.513,225800000.0
2009-06-18 13:57:00,84.512,84.549,84.506,84.53,225800000.0
2009-06-18 13:58:00,84.528,84.552,84.524,84.538,225800000.0
2009-06-18 13:59:00,84.541,84.581,84.538,84.566,225800000.0
2009-06-18 14:00:00,84.568,84.658,84.565,84.658,225800000.0
2009-06-18 14:01:00,84.659,84.679,84.654,84.67,225800000.0
2009-06-18 14:02:00,84.672,84.672,84.599,84.613,225800000.0
2009-06-18 14:03:00,84.615,84.628,84.61,84.615,225800000.0
2009-06-18 14:04:00,84.616,84.622,84.588,84.588,225800000.0
2009-06-18 14:05:00,84.586,84.602,84.583,84.599,225800000.0
2009-06-18 14:06:00,84.603,84.615,84.597,84.615,225800000.0
2009-06-18 14:07:00,84.617,84.626,84.604,84.609,225800000.0
2009-06-18 14:08:00,84.61,84.614,84.604,84.611,225800000.0
2009-06-18 14:09:00,84.613,84.673,84.613,84.672,225800000.0
2009-06-18 14:10:00,84.675,84.698,84.629,84.656,225800000.0
2009-06-18 14:11:00,84.655,84.666,84.636,84.636,225800000.0
2009-06-18 14:12:00,84.639,84.691,84.639,84.69,225800000.0
2009-06-18 14:13:00,84.693,84.7,84.674,84.682,225800000.0
2009-06-18 14:14:00,84.681,84.712,84.665,84.703,225800000.0
2009-06-18 14:15:00,84.705,84.74,84.705,84.732,225800000.0
2009-06-18 14:16:00,84.726,84.758,84.704,84.72,225800000.0
2009-06-18 14:17:00,84.721,84.741,84.711,84.724,225800000.0
2009-06-18 14:18:00,84.723,84.723,84.698,84.702,225800000.0
2009-06-18 14:19:00,84.7,84.726,84.67,84.673,225800000.0
2009-06-18 14:20:00,84.676,84.679,84.63,84.644,225800000.0
2009-06-18 14:21:00,84.646,84.646,84.602,84.603,225800000.0
2009-06-18 14:22:00,84.604,84.612,84.595,84.6,225800000.0
2009-06-18 14:23:00,84.603,84.617,84.597,84.617,225800000.0
2009-06-18 14:24:00,84.618,84.663,84.618,84.659,225800000.0
2009-06-18 14:25:00,84.654,84.654,84.597,84.636,225800000.0
2009-06-18 14:26:00,84.637,84.656,84.626,84.641,225800000.0
2009-06-18 14:27:00,84.638,84.643,84.629,84.632,225800000.0
2009-06-18 14:28:00,84.629,84.639,84.579,84.601,225800000.0
2009-06-18 14:29:00,84.603,84.619,84.587,84.615,225800000.0
2009-06-18 14:30:00,84.62,84.899,84.62,84.86,225800000.0
2009-06-18 14:31:00,84.887,84.954,84.875,84.913,225800000.0
2009-06-18 14:32:00,84.935,84.978,84.917,84.975,225800000.0
2009-06-18 14:33:00,84.965,84.981,84.925,84.961,225800000.0
2009-06-18 14:34:00,84.963,84.973,84.881,84.917,225800000.0
2009-06-18 14:35:00,84.915,85.01,84.911,85.01,225800000.0
2009-06-18 14:36:00,85.015,85.036,84.965,84.973,225800000.0
2009-06-18 14:37:00,84.97,85.053,84.968,85.017,225800000.0
2009-06-18 14:38:00,85.0,85.034,84.993,85.031,225800000.0
2009-06-18 14:39:00,85.032,85.089,85.015,85.082,225800000.0
2009-06-18 14:40:00,85.078,85.184,85.067,85.133,225800000.0
2009-06-18 14:41:00,85.135,85.198,85.127,85.167,225800000.0
2009-06-18 14:42:00,85.173,85.19,85.045,85.063,225800000.0
2009-06-18 14:43:00,85.056,85.057,84.956,84.968,225800000.0
2009-06-18 14:44:00,84.975,85.006,84.955,84.985,225800000.0
2009-06-18 14:45:00,84.993,85.008,84.976,84.981,225800000.0
2009-06-18 14:46:00,84.978,85.003,84.913,84.986,225800000.0
2009-06-18 14:47:00,84.985,84.988,84.933,84.939,225800000.0
2009-06-18 14:48:00,84.945,84.968,84.93,84.938,225800000.0
2009-06-18 14:49:00,84.933,85.0,84.923,84.998,225800000.0
2009-06-18 14:50:00,84.989,85.047,84.975,85.026,225800000.0
2009-06-18 14:51:00,85.024,85.041,85.004,85.041,225800000.0
2009-06-18 14:52:00,85.032,85.035,84.985,85.004,225800000.0
2009-06-18 14:53:00,85.0,85.04,84.995,85.035,225800000.0
2009-06-18 14:54:00,85.023,85.025,84.952,84.971,225800000.0
2009-06-18 14:55:00,84.964,84.965,84.902,84.917,225800000.0
2009-06-18 14:56:00,84.91,84.932,84.878,84.932,225800000.0
2009-06-18 14:57:00,84.935,84.999,84.935,84.987,225800000.0
2009-06-18 14:58:00,84.996,85.013,84.965,84.97,225800000.0
2009-06-18 14:59:00,84.974,84.98,84.949,84.949,225800000.0
2009-06-18 15:00:00,84.951,84.983,84.943,84.981,225800000.0
2009-06-18 15:01:00,84.987,85.032,84.975,85.011,225800000.0
2009-06-18 15:02:00,85.009,85.045,84.995,85.025,225800000.0
2009-06-18 15:03:00,85.02,85.071,85.018,85.042,225800000.0
2009-06-18 15:04:00,85.036,85.068,85.03,85.03,225800000.0
2009-06-18 15:05:00,85.019,85.035,85.006,85.014,225800000.0
2009-06-18 15:06:00,85.013,85.058,85.013,85.057,225800000.0
2009-06-18 15:07:00,85.05,85.094,85.05,85.094,225800000.0
2009-06-18 15:08:00,85.091,85.106,85.067,85.067,225800000.0
2009-06-18 15:09:00,85.075,85.096,85.059,85.059,225800000.0
2009-06-18 15:10:00,85.055,85.154,85.055,85.154,225800000.0
2009-06-18 15:11:00,85.149,85.151,85.121,85.146,225800000.0
2009-06-18 15:12:00,85.145,85.171,85.106,85.166,225800000.0
2009-06-18 15:13:00,85.165,85.165,85.115,85.126,225800000.0
2009-06-18 15:14:00,85.127,85.147,85.085,85.101,225800000.0
2009-06-18 15:15:00,85.097,85.117,85.091,85.117,225800000.0
2009-06-18 15:16:00,85.122,85.135,85.073,85.075,225800000.0
2009-06-18 15:17:00,85.065,85.096,85.065,85.081,225800000.0
2009-06-18 15:18:00,85.083,85.086,85.052,85.052,225800000.0
2009-06-18 15:19:00,85.049,85.105,85.033,85.081,225800000.0
2009-06-18 15:20:00,85.085,85.092,85.05,85.056,225800000.0
2009-06-18 15:21:00,85.061,85.076,85.035,85.068,225800000.0
2009-06-18 15:22:00,85.07,85.076,85.045,85.045,225800000.0
2009-06-18 15:23:00,85.035,85.047,85.007,85.014,225800000.0
2009-06-18 15:24:00,85.015,85.064,85.005,85.064,225800000.0
2009-06-18 15:25:00,85.066,85.067,85.038,85.057,225800000.0
2009-06-18 15:26:00,85.053,85.076,85.025,85.065,225800000.0
2009-06-18 15:27:00,85.079,85.162,85.079,85.151,225800000.0
2009-06-18 15:28:00,85.152,85.159,85.085,85.106,225800000.0
2009-06-18 15:29:00,85.113,85.113,85.085,85.085,225800000.0
2009-06-18 15:30:00,85.088,85.102,85.019,85.039,225800000.0
2009-06-18 15:31:00,85.034,85.045,84.97,85.012,225800000.0
2009-06-18 15:32:00,85.01,85.035,84.983,85.035,225800000.0
2009-06-18 15:33:00,85.033,85.033,84.875,84.881,225800000.0
2009-06-18 15:34:00,84.875,84.925,84.874,84.886,225800000.0
2009-06-18 15:35:00,84.88,84.958,84.88,84.954,225800000.0
2009-06-18 15:36:00,84.951,84.967,84.901,84.901,225800000.0
2009-06-18 15:37:00,84.885,84.944,84.885,84.919,225800000.0
2009-06-18 15:38:00,84.895,84.921,84.865,84.865,225800000.0
2009-06-18 15:39:00,84.86,84.86,84.716,84.76,225800000.0
2009-06-18 15:40:00,84.695,84.704,84.631,84.682,225800000.0
2009-06-18 15:41:00,84.686,84.776,84.682,84.725,225800000.0
2009-06-18 15:42:00,84.721,84.753,84.685,84.741,225800000.0
2009-06-18 15:43:00,84.735,84.826,84.734,84.751,225800000.0
2009-06-18 15:44:00,84.755,84.864,84.755,84.833,225800000.0
2009-06-18 15:45:00,84.837,84.857,84.805,84.817,225800000.0
2009-06-18 15:46:00,84.825,84.825,84.745,84.758,225800000.0
2009-06-18 15:47:00,84.76,84.775,84.651,84.669,225800000.0
2009-06-18 15:48:00,84.684,84.73,84.667,84.726,225800000.0
2009-06-18 15:49:00,84.733,84.77,84.726,84.744,225800000.0
2009-06-18 15:50:00,84.746,84.746,84.697,84.73,225800000.0
2009-06-18 15:51:00,84.725,84.764,84.706,84.721,225800000.0
2009-06-18 15:52:00,84.728,84.808,84.728,84.803,225800000.0
2009-06-18 15:53:00,84.807,84.848,84.805,84.835,225800000.0
2009-06-18 15:54:00,84.857,84.875,84.805,84.805,225800000.0
2009-06-18 15:55:00,84.809,84.857,84.806,84.846,225800000.0
2009-06-18 15:56:00,84.849,84.861,84.833,84.848,225800000.0
2009-06-18 15:57:00,84.855,84.855,84.833,84.833,225800000.0
2009-06-18 15:58:00,84.842,84.842,84.803,84.807,225800000.0
2009-06-18 15:59:00,84.811,85.135,84.803,85.12,225800000.0
2009-06-18 16:00:00,85.14,85.283,85.055,85.268,225800000.0
2009-06-18 16:01:00,85.278,85.383,85.274,85.357,225800000.0
2009-06-18 16:02:00,85.361,85.407,85.337,85.385,225800000.0
2009-06-18 16:03:00,85.395,85.458,85.392,85.405,225800000.0
2009-06-18 16:04:00,85.402,85.437,85.334,85.341,225800000.0
2009-06-18 16:05:00,85.35,85.409,85.334,85.357,225800000.0
2009-06-18 16:06:00,85.361,85.388,85.274,85.372,225800000.0
2009-06-18 16:07:00,85.365,85.367,85.333,85.363,225800000.0
2009-06-18 16:08:00,85.354,85.369,85.334,85.34,225800000.0
2009-06-18 16:09:00,85.339,85.427,85.334,85.427,225800000.0
2009-06-18 16:10:00,85.418,85.473,85.399,85.473,225800000.0
2009-06-18 16:11:00,85.465,85.545,85.45,85.482,225800000.0
2009-06-18 16:12:00,85.473,85.539,85.473,85.506,225800000.0
2009-06-18 16:13:00,85.508,85.508,85.429,85.455,225800000.0
2009-06-18 16:14:00,85.475,85.51,85.41,85.435,225800000.0
2009-06-18 16:15:00,85.443,85.5,85.425,85.487,225800000.0
2009-06-18 16:16:00,85.49,85.555,85.49,85.547,225800000.0
2009-06-18 16:17:00,85.567,85.609,85.526,85.551,225800000.0
2009-06-18 16:18:00,85.553,85.575,85.553,85.569,225800000.0
2009-06-18 16:19:00,85.571,85.582,85.489,85.489,225800000.0
2009-06-18 16:20:00,85.486,85.505,85.451,85.461,225800000.0
2009-06-18 16:21:00,85.462,85.488,85.45,85.475,225800000.0
2009-06-18 16:22:00,85.48,85.48,85.431,85.433,225800000.0
2009-06-18 16:23:00,85.431,85.434,85.389,85.389,225800000.0
2009-06-18 16:24:00,85.387,85.392,85.339,85.339,225800000.0
2009-06-18 16:25:00,85.341,85.359,85.336,85.346,225800000.0
2009-06-18 16:26:00,85.348,85.379,85.344,85.348,225800000.0
2009-06-18 16:27:00,85.349,85.383,85.327,85.358,225800000.0
2009-06-18 16:28:00,85.357,85.376,85.34,85.372,225800000.0
2009-06-18 16:29:00,85.379,85.391,85.316,85.32,225800000.0
2009-06-18 16:30:00,85.318,85.348,85.288,85.347,225800000.0
2009-06-18 16:31:00,85.343,85.35,85.303,85.311,225800000.0
2009-06-18 16:32:00,85.309,85.348,85.309,85.335,225800000.0
2009-06-18 16:33:00,85.338,85.356,85.232,85.232,225800000.0
2009-06-18 16:34:00,85.234,85.303,85.234,85.291,225800000.0
2009-06-18 16:35:00,85.287,85.326,85.286,85.326,225800000.0
2009-06-18 16:36:00,85.331,85.341,85.277,85.301,225800000.0
2009-06-18 16:37:00,85.295,85.322,85.282,85.314,225800000.0
2009-06-18 16:38:00,85.313,85.342,85.311,85.342,225800000.0
2009-06-18 16:39:00,85.345,85.366,85.339,85.343,225800000.0
2009-06-18 16:40:00,85.34,85.346,85.292,85.296,225800000.0
2009-06-18 16:41:00,85.306,85.306,85.237,85.238,225800000.0
2009-06-18 16:42:00,85.242,85.246,85.195,85.205,225800000.0
2009-06-18 16:43:00,85.207,85.224,85.203,85.203,225800000.0
2009-06-18 16:44:00,85.193,85.221,85.187,85.211,225800000.0
2009-06-18 16:45:00,85.21,85.26,85.204,85.231,225800000.0
2009-06-18 16:46:00,85.228,85.286,85.225,85.286,225800000.0
2009-06-18 16:47:00,85.288,85.34,85.288,85.315,225800000.0
2009-06-18 16:48:00,85.316,85.34,85.302,85.304,225800000.0
2009-06-18 16:49:00,85.303,85.325,85.294,85.316,225800000.0
2009-06-18 16:50:00,85.312,85.318,85.289,85.294,225800000.0
2009-06-18 16:51:00,85.292,85.334,85.284,85.313,225800000.0
2009-06-18 16:52:00,85.311,85.337,85.311,85.337,225800000.0
2009-06-18 16:53:00,85.345,85.39,85.345,85.376,225800000.0
2009-06-18 16:54:00,85.37,85.38,85.308,85.326,225800000.0
2009-06-18 16:55:00,85.322,85.344,85.304,85.333,225800000.0
2009-06-18 16:56:00,85.335,85.36,85.315,85.32,225800000.0
2009-06-18 16:57:00,85.321,85.366,85.304,85.352,225800000.0
2009-06-18 16:58:00,85.351,85.366,85.329,85.329,225800000.0
2009-06-18 16:59:00,85.328,85.448,85.326,85.437,225800000.0
2009-06-18 17:00:00,85.433,85.433,85.403,85.416,225800000.0
2009-06-18 17:01:00,85.415,85.46,85.41,85.46,225800000.0
2009-06-18 17:02:00,85.458,85.466,85.422,85.422,225800000.0
2009-06-18 17:03:00,85.423,85.437,85.397,85.407,225800000.0
2009-06-18 17:04:00,85.403,85.426,85.39,85.39,225800000.0
2009-06-18 17:05:00,85.401,85.448,85.401,85.444,225800000.0
2009-06-18 17:06:00,85.442,85.465,85.436,85.458,225800000.0
2009-06-18 17:07:00,85.459,85.463,85.432,85.436,225800000.0
2009-06-18 17:08:00,85.438,85.45,85.424,85.439,225800000.0
2009-06-18 17:09:00,85.437,85.441,85.384,85.391,225800000.0
2009-06-18 17:10:00,85.392,85.393,85.364,85.379,225800000.0
2009-06-18 17:11:00,85.373,85.393,85.371,85.392,225800000.0
2009-06-18 17:12:00,85.39,85.419,85.377,85.401,225800000.0
2009-06-18 17:13:00,85.395,85.426,85.395,85.415,225800000.0
2009-06-18 17:14:00,85.418,85.452,85.415,85.441,225800000.0
2009-06-18 17:15:00,85.445,85.447,85.433,85.438,225800000.0
2009-06-18 17:16:00,85.44,85.453,85.431,85.447,225800000.0
2009-06-18 17:17:00,85.453,85.464,85.399,85.411,225800000.0
2009-06-18 17:18:00,85.408,85.442,85.404,85.428,225800000.0
2009-06-18 17:19:00,85.426,85.488,85.426,85.483,225800000.0
2009-06-18 17:20:00,85.482,85.503,85.477,85.501,225800000.0
2009-06-18 17:21:00,85.5,85.524,85.5,85.522,225800000.0
2009-06-18 17:22:00,85.518,85.552,85.516,85.531,225800000.0
2009-06-18 17:23:00,85.532,85.555,85.531,85.548,225800000.0
2009-06-18 17:24:00,85.544,85.578,85.544,85.578,225800000.0
2009-06-18 17:25:00,85.577,85.605,85.577,85.601,225800000.0
2009-06-18 17:26:00,85.602,85.611,85.557,85.557,225800000.0
2009-06-18 17:27:00,85.558,85.569,85.542,85.542,225800000.0
2009-06-18 17:28:00,85.541,85.541,85.499,85.502,225800000.0
2009-06-18 17:29:00,85.503,85.503,85.435,85.447,225800000.0
2009-06-18 17:30:00,85.448,85.479,85.429,85.429,225800000.0
2009-06-18 17:31:00,85.43,85.443,85.399,85.401,225800000.0
2009-06-18 17:32:00,85.398,85.442,85.392,85.438,225800000.0
2009-06-18 17:33:00,85.44,85.45,85.422,85.422,225800000.0
2009-06-18 17:34:00,85.415,85.458,85.403,85.458,225800000.0
2009-06-18 17:35:00,85.457,85.457,85.406,85.416,225800000.0
2009-06-18 17:36:00,85.413,85.436,85.407,85.427,225800000.0
2009-06-18 17:37:00,85.425,85.483,85.425,85.483,225800000.0
2009-06-18 17:38:00,85.489,85.504,85.484,85.504,225800000.0
2009-06-18 17:39:00,85.503,85.508,85.488,85.493,225800000.0
2009-06-18 17:40:00,85.496,85.504,85.472,85.472,225800000.0
2009-06-18 17:41:00,85.47,85.475,85.462,85.475,225800000.0
2009-06-18 17:42:00,85.478,85.502,85.473,85.473,225800000.0
2009-06-18 17:43:00,85.467,85.482,85.466,85.472,225800000.0
2009-06-18 17:44:00,85.476,85.481,85.455,85.462,225800000.0
2009-06-18 17:45:00,85.463,85.481,85.46,85.46,225800000.0
2009-06-18 17:46:00,85.459,85.473,85.445,85.449,225800000.0
2009-06-18 17:47:00,85.451,85.462,85.446,85.452,225800000.0
2009-06-18 17:48:00,85.45,85.458,85.41,85.416,225800000.0
2009-06-18 17:49:00,85.42,85.438,85.405,85.43,225800000.0
2009-06-18 17:50:00,85.432,85.446,85.427,85.442,225800000.0
2009-06-18 17:51:00,85.45,85.454,85.441,85.442,225800000.0
2009-06-18 17:52:00,85.445,85.445,85.381,85.381,225800000.0
2009-06-18 17:53:00,85.371,85.41,85.371,85.41,225800000.0
2009-06-18 17:54:00,85.412,85.433,85.407,85.432,225800000.0
2009-06-18 17:55:00,85.433,85.455,85.426,85.455,225800000.0
2009-06-18 17:56:00,85.452,85.492,85.446,85.489,225800000.0
2009-06-18 17:57:00,85.492,85.494,85.471,85.471,225800000.0
2009-06-18 17:58:00,85.464,85.475,85.454,85.466,225800000.0
2009-06-18 17:59:00,85.467,85.474,85.435,85.445,225800000.0
2009-06-18 18:00:00,85.444,85.485,85.444,85.456,225800000.0
2009-06-18 18:01:00,85.454,85.456,85.403,85.404,225800000.0
2009-06-18 18:02:00,85.405,85.421,85.348,85.35,225800000.0
2009-06-18 18:03:00,85.352,85.413,85.352,85.399,225800000.0
2009-06-18 18:04:00,85.401,85.402,85.35,85.365,225800000.0
2009-06-18 18:05:00,85.366,85.371,85.34,85.34,225800000.0
2009-06-18 18:06:00,85.341,85.341,85.317,85.317,225800000.0
2009-06-18 18:07:00,85.319,85.386,85.319,85.361,225800000.0
2009-06-18 18:08:00,85.363,85.363,85.305,85.331,225800000.0
2009-06-18 18:09:00,85.334,85.369,85.33,85.351,225800000.0
2009-06-18 18:10:00,85.343,85.353,85.34,85.343,225800000.0
2009-06-18 18:11:00,85.34,85.39,85.34,85.379,225800000.0
2009-06-18 18:12:00,85.375,85.396,85.359,85.359,225800000.0
2009-06-18 18:13:00,85.358,85.37,85.343,85.358,225800000.0
2009-06-18 18:14:00,85.355,85.376,85.343,85.374,225800000.0
2009-06-18 18:15:00,85.377,85.389,85.366,85.386,225800000.0
2009-06-18 18:16:00,85.383,85.383,85.367,85.369,225800000.0
2009-06-18 18:17:00,85.367,85.367,85.346,85.363,225800000.0
2009-06-18 18:18:00,85.365,85.372,85.363,85.365,225800000.0
2009-06-18 18:19:00,85.362,85.363,85.341,85.341,225800000.0
2009-06-18 18:20:00,85.343,85.345,85.327,85.334,225800000.0
2009-06-18 18:21:00,85.34,85.377,85.34,85.355,225800000.0
2009-06-18 18:22:00,85.353,85.355,85.347,85.355,225800000.0
2009-06-18 18:23:00,85.362,85.411,85.362,85.411,225800000.0
2009-06-18 18:24:00,85.413,85.415,85.401,85.405,225800000.0
2009-06-18 18:25:00,85.412,85.415,85.381,85.393,225800000.0
2009-06-18 18:26:00,85.395,85.405,85.385,85.405,225800000.0
2009-06-18 18:27:00,85.403,85.424,85.403,85.422,225800000.0
2009-06-18 18:28:00,85.421,85.429,85.42,85.422,225800000.0
2009-06-18 18:29:00,85.423,85.436,85.423,85.425,225800000.0
2009-06-18 18:30:00,85.423,85.439,85.42,85.439,225800000.0
2009-06-18 18:31:00,85.443,85.456,85.44,85.453,225800000.0
2009-06-18 18:32:00,85.457,85.461,85.452,85.454,225800000.0
2009-06-18 18:33:00,85.45,85.455,85.442,85.453,225800000.0
2009-06-18 18:34:00,85.455,85.472,85.455,85.47,225800000.0
2009-06-18 18:35:00,85.468,85.476,85.436,85.451,225800000.0
2009-06-18 18:36:00,85.455,85.455,85.439,85.439,225800000.0
2009-06-18 18:37:00,85.441,85.441,85.414,85.414,225800000.0
2009-06-18 18:38:00,85.412,85.428,85.38,85.387,225800000.0
2009-06-18 18:39:00,85.392,85.392,85.387,85.391,225800000.0
2009-06-18 18:40:00,85.39,85.405,85.386,85.395,225800000.0
2009-06-18 18:41:00,85.398,85.413,85.395,85.403,225800000.0
2009-06-18 18:42:00,85.401,85.401,85.376,85.383,225800000.0
2009-06-18 18:43:00,85.382,85.382,85.349,85.349,225800000.0
2009-06-18 18:44:00,85.352,85.352,85.268,85.268,225800000.0
2009-06-18 18:45:00,85.27,85.27,85.237,85.237,225800000.0
2009-06-18 18:46:00,85.234,85.236,85.224,85.227,225800000.0
2009-06-18 18:47:00,85.234,85.262,85.227,85.24,225800000.0
2009-06-18 18:48:00,85.245,85.294,85.245,85.29,225800000.0
2009-06-18 18:49:00,85.293,85.331,85.293,85.331,225800000.0
2009-06-18 18:50:00,85.332,85.368,85.332,85.354,225800000.0
2009-06-18 18:51:00,85.358,85.413,85.358,85.408,225800000.0
2009-06-18 18:52:00,85.409,85.411,85.383,85.387,225800000.0
2009-06-18 18:53:00,85.384,85.389,85.374,85.384,225800000.0
2009-06-18 18:54:00,85.385,85.389,85.363,85.363,225800000.0
2009-06-18 18:55:00,85.366,85.366,85.366,85.366,225800000.0
2009-06-18 18:56:00,85.368,85.381,85.333,85.338,225800000.0
2009-06-18 18:57:00,85.34,85.363,85.322,85.363,225800000.0
2009-06-18 18:58:00,85.358,85.372,85.347,85.351,225800000.0
2009-06-18 18:59:00,85.349,85.356,85.341,85.345,225800000.0
2009-06-18 19:00:00,85.343,85.346,85.332,85.344,225800000.0
2009-06-18 19:01:00,85.346,85.349,85.336,85.346,225800000.0
2009-06-18 19:02:00,85.348,85.366,85.348,85.366,225800000.0
2009-06-18 19:03:00,85.364,85.368,85.364,85.365,225800000.0
2009-06-18 19:04:00,85.361,85.38,85.361,85.375,225800000.0
2009-06-18 19:05:00,85.369,85.37,85.35,85.37,225800000.0
2009-06-18 19:06:00,85.365,85.377,85.36,85.373,225800000.0
2009-06-18 19:07:00,85.368,85.408,85.368,85.406,225800000.0
2009-06-18 19:08:00,85.408,85.496,85.408,85.491,225800000.0
2009-06-18 19:09:00,85.489,85.505,85.486,85.503,225800000.0
2009-06-18 19:10:00,85.501,85.505,85.471,85.482,225800000.0
2009-06-18 19:11:00,85.484,85.484,85.462,85.467,225800000.0
2009-06-18 19:12:00,85.468,85.497,85.467,85.495,225800000.0
2009-06-18 19:13:00,85.5,85.532,85.489,85.497,225800000.0
2009-06-18 19:14:00,85.498,85.528,85.493,85.523,225800000.0
2009-06-18 19:15:00,85.525,85.529,85.513,85.519,225800000.0
2009-06-18 19:16:00,85.517,85.519,85.498,85.503,225800000.0
2009-06-18 19:17:00,85.502,85.502,85.479,85.481,225800000.0
2009-06-18 19:18:00,85.467,85.467,85.43,85.451,225800000.0
2009-06-18 19:19:00,85.448,85.468,85.445,85.458,225800000.0
2009-06-18 19:20:00,85.463,85.485,85.463,85.478,225800000.0
2009-06-18 19:21:00,85.48,85.509,85.475,85.509,225800000.0
2009-06-18 19:22:00,85.516,85.534,85.505,85.526,225800000.0
2009-06-18 19:23:00,85.53,85.569,85.527,85.559,225800000.0
2009-06-18 19:24:00,85.557,85.645,85.554,85.645,225800000.0
2009-06-18 19:25:00,85.644,85.65,85.606,85.606,225800000.0
2009-06-18 19:26:00,85.604,85.61,85.583,85.595,225800000.0
2009-06-18 19:27:00,85.603,85.603,85.555,85.558,225800000.0
2009-06-18 19:28:00,85.555,85.567,85.555,85.56,225800000.0
2009-06-18 19:29:00,85.562,85.566,85.551,85.557,225800000.0
2009-06-18 19:30:00,85.559,85.57,85.557,85.566,225800000.0
2009-06-18 19:31:00,85.564,85.578,85.559,85.575,225800000.0
2009-06-18 19:32:00,85.572,85.582,85.565,85.565,225800000.0
2009-06-18 19:33:00,85.566,85.611,85.566,85.61,225800000.0
2009-06-18 19:34:00,85.609,85.622,85.583,85.583,225800000.0
2009-06-18 19:35:00,85.589,85.596,85.574,85.587,225800000.0
2009-06-18 19:36:00,85.585,85.593,85.568,85.593,225800000.0
2009-06-18 19:37:00,85.595,85.595,85.558,85.564,225800000.0
2009-06-18 19:38:00,85.567,85.568,85.514,85.517,225800000.0
2009-06-18 19:39:00,85.514,85.547,85.501,85.501,225800000.0
2009-06-18 19:40:00,85.499,85.533,85.498,85.533,225800000.0
2009-06-18 19:41:00,85.53,85.535,85.511,85.52,225800000.0
2009-06-18 19:42:00,85.517,85.533,85.508,85.509,225800000.0
2009-06-18 19:43:00,85.51,85.519,85.503,85.503,225800000.0
2009-06-18 19:44:00,85.504,85.504,85.465,85.468,225800000.0
2009-06-18 19:45:00,85.465,85.478,85.451,85.478,225800000.0
2009-06-18 19:46:00,85.472,85.472,85.45,85.46,225800000.0
2009-06-18 19:47:00,85.459,85.466,85.437,85.466,225800000.0
2009-06-18 19:48:00,85.464,85.485,85.451,85.481,225800000.0
2009-06-18 19:49:00,85.486,85.494,85.479,85.482,225800000.0
2009-06-18 19:50:00,85.485,85.487,85.448,85.448,225800000.0
2009-06-18 19:51:00,85.449,85.468,85.449,85.458,225800000.0
2009-06-18 19:52:00,85.461,85.475,85.46,85.473,225800000.0
2009-06-18 19:53:00,85.475,85.489,85.47,85.486,225800000.0
2009-06-18 19:54:00,85.483,85.494,85.483,85.49,225800000.0
2009-06-18 19:55:00,85.487,85.493,85.484,85.489,225800000.0
2009-06-18 19:56:00,85.485,85.499,85.465,85.498,225800000.0
2009-06-18 19:57:00,85.496,85.496,85.482,85.491,225800000.0
2009-06-18 19:58:00,85.493,85.493,85.434,85.445,225800000.0
2009-06-18 19:59:00,85.449,85.46,85.434,85.438,225800000.0
2009-06-18 20:00:00,85.437,85.44,85.373,85.393,225800000.0
2009-06-18 20:01:00,85.389,85.408,85.328,85.335,225800000.0
2009-06-18 20:02:00,85.337,85.339,85.21,85.26,225800000.0
2009-06-18 20:03:00,85.259,85.298,85.259,85.267,225800000.0
2009-06-18 20:04:00,85.273,85.273,85.207,85.244,225800000.0
2009-06-18 20:05:00,85.241,85.278,85.228,85.229,225800000.0
2009-06-18 20:06:00,85.227,85.228,85.165,85.173,225800000.0
2009-06-18 20:07:00,85.171,85.208,85.164,85.193,225800000.0
2009-06-18 20:08:00,85.194,85.211,85.186,85.189,225800000.0
2009-06-18 20:09:00,85.195,85.209,85.189,85.205,225800000.0
2009-06-18 20:10:00,85.204,85.219,85.106,85.111,225800000.0
2009-06-18 20:11:00,85.113,85.115,85.049,85.058,225800000.0
2009-06-18 20:12:00,85.054,85.058,85.03,85.04,225800000.0
2009-06-18 20:13:00,85.044,85.087,85.008,85.008,225800000.0
2009-06-18 20:14:00,85.007,85.082,85.006,85.078,225800000.0
2009-06-18 20:15:00,85.079,85.079,85.056,85.075,225800000.0
2009-06-18 20:16:00,85.083,85.112,85.037,85.037,225800000.0
2009-06-18 20:17:00,85.035,85.067,85.035,85.052,225800000.0
2009-06-18 20:18:00,85.049,85.066,85.049,85.066,225800000.0
2009-06-18 20:19:00,85.065,85.127,85.065,85.127,225800000.0
2009-06-18 20:20:00,85.129,85.136,85.111,85.121,225800000.0
2009-06-18 20:21:00,85.116,85.116,85.052,85.052,225800000.0
2009-06-18 20:22:00,85.05,85.079,85.048,85.07,225800000.0
2009-06-18 20:23:00,85.074,85.126,85.068,85.121,225800000.0
2009-06-18 20:24:00,85.12,85.12,85.104,85.115,225800000.0
2009-06-18 20:25:00,85.114,85.126,85.105,85.126,225800000.0
2009-06-18 20:26:00,85.128,85.135,85.108,85.126,225800000.0
2009-06-18 20:27:00,85.132,85.132,85.098,85.102,225800000.0
2009-06-18 20:28:00,85.099,85.111,85.092,85.094,225800000.0
2009-06-18 20:29:00,85.096,85.115,85.082,85.11,225800000.0
2009-06-18 20:30:00,85.106,85.111,85.095,85.098,225800000.0
2009-06-18 20:31:00,85.096,85.096,85.012,85.012,225800000.0
2009-06-18 20:32:00,85.013,85.026,85.001,85.022,225800000.0
2009-06-18 20:33:00,85.028,85.034,85.018,85.02,225800000.0
2009-06-18 20:34:00,85.023,85.028,84.984,85.003,225800000.0
2009-06-18 20:35:00,85.001,85.008,84.974,84.977,225800000.0
2009-06-18 20:36:00,84.978,84.981,84.961,84.981,225800000.0
2009-06-18 20:37:00,84.982,84.987,84.965,84.979,225800000.0
2009-06-18 20:38:00,84.974,84.984,84.972,84.978,225800000.0
2009-06-18 20:39:00,84.98,85.047,84.976,85.047,225800000.0
2009-06-18 20:40:00,85.052,85.08,85.052,85.077,225800000.0
2009-06-18 20:41:00,85.079,85.187,85.079,85.158,225800000.0
2009-06-18 20:42:00,85.161,85.161,85.096,85.105,225800000.0
2009-06-18 20:43:00,85.104,85.104,85.068,85.073,225800000.0
2009-06-18 20:44:00,85.075,85.114,85.075,85.114,225800000.0
2009-06-18 20:45:00,85.11,85.117,85.101,85.106,225800000.0
2009-06-18 20:46:00,85.108,85.122,85.099,85.119,225800000.0
2009-06-18 20:47:00,85.124,85.151,85.123,85.145,225800000.0
2009-06-18 20:48:00,85.146,85.158,85.131,85.132,225800000.0
2009-06-18 20:49:00,85.131,85.131,85.081,85.102,225800000.0
2009-06-18 20:50:00,85.107,85.15,85.107,85.15,225800000.0
2009-06-18 20:51:00,85.152,85.162,85.116,85.132,225800000.0
2009-06-18 20:52:00,85.134,85.134,85.091,85.091,225800000.0
2009-06-18 20:53:00,85.088,85.107,85.086,85.107,225800000.0
2009-06-18 20:54:00,85.109,85.129,85.109,85.12,225800000.0
2009-06-18 20:55:00,85.119,85.149,85.119,85.147,225800000.0
2009-06-18 20:56:00,85.153,85.161,85.123,85.123,225800000.0
2009-06-18 20:57:00,85.127,85.127,85.075,85.08,225800000.0
2009-06-18 20:58:00,85.078,85.121,85.075,85.121,225800000.0
2009-06-18 20:59:00,85.125,85.232,85.125,85.232,225800000.0
2009-06-18 21:00:00,85.23,85.294,85.23,85.284,225800000.0
2009-06-18 21:01:00,85.286,85.288,85.237,85.237,225800000.0
2009-06-18 21:02:00,85.241,85.241,85.189,85.19,225800000.0
2009-06-18 21:03:00,85.193,85.193,85.154,85.162,225800000.0
2009-06-18 21:04:00,85.159,85.166,85.152,85.155,225800000.0
2009-06-18 21:05:00,85.157,85.181,85.157,85.179,225800000.0
2009-06-18 21:06:00,85.181,85.181,85.17,85.172,225800000.0
2009-06-18 21:07:00,85.175,85.175,85.15,85.175,225800000.0
2009-06-18 21:08:00,85.18,85.26,85.176,85.255,225800000.0
2009-06-18 21:09:00,85.252,85.285,85.251,85.284,225800000.0
2009-06-18 21:10:00,85.286,85.297,85.284,85.297,225800000.0
2009-06-18 21:11:00,85.295,85.297,85.273,85.273,225800000.0
2009-06-18 21:12:00,85.269,85.269,85.224,85.224,225800000.0
2009-06-18 21:13:00,85.227,85.236,85.21,85.224,225800000.0
2009-06-18 21:14:00,85.227,85.315,85.227,85.312,225800000.0
2009-06-18 21:15:00,85.314,85.325,85.314,85.325,225800000.0
2009-06-18 21:16:00,85.326,85.351,85.326,85.341,225800000.0
2009-06-18 21:17:00,85.337,85.362,85.337,85.355,225800000.0
2009-06-18 21:18:00,85.352,85.375,85.352,85.364,225800000.0
2009-06-18 21:19:00,85.362,85.37,85.359,85.37,225800000.0
2009-06-18 21:20:00,85.367,85.369,85.318,85.318,225800000.0
2009-06-18 21:21:00,85.32,85.32,85.266,85.266,225800000.0
2009-06-18 21:22:00,85.268,85.272,85.256,85.259,225800000.0
2009-06-18 21:23:00,85.255,85.272,85.255,85.272,225800000.0
2009-06-18 21:24:00,85.274,85.298,85.274,85.295,225800000.0
2009-06-18 21:25:00,85.293,85.293,85.283,85.291,225800000.0
2009-06-18 21:26:00,85.287,85.287,85.276,85.277,225800000.0
2009-06-18 21:27:00,85.279,85.28,85.242,85.244,225800000.0
2009-06-18 21:28:00,85.242,85.248,85.224,85.224,225800000.0
2009-06-18 21:29:00,85.222,85.224,85.208,85.214,225800000.0
2009-06-18 21:30:00,85.212,85.214,85.186,85.186,225800000.0
2009-06-18 21:31:00,85.193,85.233,85.193,85.233,225800000.0
2009-06-18 21:32:00,85.236,85.236,85.218,85.228,225800000.0
2009-06-18 21:33:00,85.226,85.243,85.215,85.219,225800000.0
2009-06-18 21:34:00,85.225,85.231,85.193,85.195,225800000.0
2009-06-18 21:35:00,85.194,85.197,85.159,85.175,225800000.0
2009-06-18 21:36:00,85.173,85.173,85.129,85.142,225800000.0
2009-06-18 21:37:00,85.148,85.157,85.129,85.129,225800000.0
2009-06-18 21:38:00,85.127,85.153,85.127,85.153,225800000.0
2009-06-18 21:39:00,85.155,85.167,85.149,85.149,225800000.0
2009-06-18 21:40:00,85.157,85.163,85.144,85.147,225800000.0
2009-06-18 21:41:00,85.149,85.172,85.143,85.171,225800000.0
2009-06-18 21:42:00,85.167,85.181,85.165,85.179,225800000.0
2009-06-18 21:43:00,85.181,85.191,85.176,85.19,225800000.0
2009-06-18 21:44:00,85.195,85.213,85.195,85.21,225800000.0
2009-06-18 21:45:00,85.212,85.245,85.208,85.239,225800000.0
2009-06-18 21:46:00,85.242,85.261,85.241,85.254,225800000.0
2009-06-18 21:47:00,85.257,85.26,85.237,85.251,225800000.0
2009-06-18 21:48:00,85.245,85.245,85.217,85.221,225800000.0
2009-06-18 21:49:00,85.217,85.221,85.202,85.215,225800000.0
2009-06-18 21:50:00,85.217,85.218,85.204,85.215,225800000.0
2009-06-18 21:51:00,85.212,85.221,85.18,85.18,225800000.0
2009-06-18 21:52:00,85.182,85.182,85.166,85.173,225800000.0
2009-06-18 21:53:00,85.17,85.194,85.156,85.188,225800000.0
2009-06-18 21:54:00,85.192,85.196,85.185,85.196,225800000.0
2009-06-18 21:55:00,85.195,85.237,85.195,85.236,225800000.0
2009-06-18 21:56:00,85.234,85.234,85.218,85.218,225800000.0
2009-06-18 21:57:00,85.22,85.222,85.214,85.214,225800000.0
2009-06-18 21:58:00,85.22,85.227,85.206,85.206,225800000.0
2009-06-18 21:59:00,85.216,85.225,85.196,85.223,225800000.0
2009-06-18 22:00:00,85.226,85.244,85.216,85.244,225800000.0
2009-06-18 22:01:00,85.242,85.254,85.23,85.245,225800000.0
2009-06-18 22:02:00,85.247,85.251,85.24,85.247,225800000.0
2009-06-18 22:03:00,85.244,85.244,85.224,85.228,225800000.0
2009-06-18 22:04:00,85.23,85.241,85.221,85.233,225800000.0
2009-06-18 22:05:00,85.232,85.26,85.232,85.25,225800000.0
2009-06-18 22:06:00,85.244,85.246,85.23,85.23,225800000.0
2009-06-18 22:07:00,85.225,85.226,85.202,85.214,225800000.0
2009-06-18 22:08:00,85.213,85.224,85.182,85.182,225800000.0
2009-06-18 22:09:00,85.184,85.197,85.178,85.197,225800000.0
2009-06-18 22:10:00,85.201,85.212,85.197,85.205,225800000.0
2009-06-18 22:11:00,85.203,85.205,85.189,85.191,225800000.0
2009-06-18 22:12:00,85.192,85.192,85.155,85.17,225800000.0
2009-06-18 22:13:00,85.168,85.2,85.164,85.18,225800000.0
2009-06-18 22:14:00,85.183,85.183,85.168,85.168,225800000.0
2009-06-18 22:15:00,85.169,85.181,85.166,85.179,225800000.0
2009-06-18 22:16:00,85.181,85.206,85.181,85.191,225800000.0
2009-06-18 22:17:00,85.19,85.201,85.183,85.189,225800000.0
2009-06-18 22:18:00,85.191,85.21,85.187,85.207,225800000.0
2009-06-18 22:19:00,85.21,85.21,85.188,85.19,225800000.0
2009-06-18 22:20:00,85.192,85.218,85.187,85.213,225800000.0
2009-06-18 22:21:00,85.211,85.213,85.202,85.205,225800000.0
2009-06-18 22:22:00,85.202,85.206,85.199,85.203,225800000.0
2009-06-18 22:23:00,85.205,85.242,85.205,85.206,225800000.0
2009-06-18 22:24:00,85.215,85.22,85.195,85.203,225800000.0
2009-06-18 22:25:00,85.199,85.212,85.199,85.211,225800000.0
2009-06-18 22:26:00,85.209,85.226,85.154,85.195,225800000.0
2009-06-18 22:27:00,85.191,85.191,85.189,85.191,225800000.0
2009-06-18 22:28:00,85.194,85.205,85.192,85.205,225800000.0
2009-06-18 22:29:00,85.199,85.201,85.197,85.201,225800000.0
2009-06-18 22:30:00,85.209,85.231,85.187,85.205,225800000.0
2009-06-18 22:31:00,85.207,85.207,85.201,85.201,225800000.0
2009-06-18 22:32:00,85.199,85.204,85.196,85.196,225800000.0
2009-06-18 22:33:00,85.199,85.22,85.199,85.212,225800000.0
2009-06-18 22:34:00,85.208,85.208,85.188,85.19,225800000.0
2009-06-18 22:35:00,85.188,85.19,85.181,85.185,225800000.0
2009-06-18 22:36:00,85.181,85.187,85.179,85.179,225800000.0
2009-06-18 22:37:00,85.174,85.178,85.171,85.178,225800000.0
2009-06-18 22:38:00,85.187,85.189,85.179,85.183,225800000.0
2009-06-18 22:39:00,85.185,85.188,85.185,85.188,225800000.0
2009-06-18 22:40:00,85.185,85.185,85.173,85.177,225800000.0
2009-06-18 22:41:00,85.176,85.181,85.159,85.172,225800000.0
2009-06-18 22:42:00,85.178,85.191,85.175,85.181,225800000.0
2009-06-18 22:43:00,85.18,85.183,85.18,85.183,225800000.0
2009-06-18 22:44:00,85.177,85.192,85.177,85.189,225800000.0
2009-06-18 22:45:00,85.193,85.218,85.193,85.214,225800000.0
2009-06-18 22:46:00,85.206,85.21,85.195,85.195,225800000.0
2009-06-18 22:47:00,85.19,85.19,85.183,85.188,225800000.0
2009-06-18 22:48:00,85.187,85.187,85.184,85.184,225800000.0
2009-06-18 22:49:00,85.187,85.187,85.18,85.18,225800000.0
2009-06-18 22:50:00,85.179,85.188,85.178,85.188,225800000.0
2009-06-18 22:51:00,85.189,85.191,85.184,85.184,225800000.0
2009-06-18 22:52:00,85.181,85.19,85.181,85.19,225800000.0
2009-06-18 22:53:00,85.195,85.199,85.193,85.196,225800000.0
2009-06-18 22:54:00,85.2,85.202,85.196,85.202,225800000.0
2009-06-18 22:55:00,85.203,85.226,85.203,85.22,225800000.0
2009-06-18 22:56:00,85.218,85.218,85.209,85.215,225800000.0
2009-06-18 22:57:00,85.224,85.246,85.224,85.243,225800000.0
2009-06-18 22:58:00,85.242,85.242,85.23,85.233,225800000.0
2009-06-18 22:59:00,85.235,85.243,85.207,85.213,225800000.0
2009-06-18 23:00:00,85.211,85.218,85.194,85.206,225800000.0
2009-06-18 23:01:00,85.207,85.215,85.195,85.202,225800000.0
2009-06-18 23:02:00,85.198,85.223,85.195,85.219,225800000.0
2009-06-18 23:03:00,85.224,85.224,85.203,85.203,225800000.0
2009-06-18 23:04:00,85.201,85.213,85.184,85.211,225800000.0
2009-06-18 23:05:00,85.216,85.221,85.201,85.207,225800000.0
2009-06-18 23:06:00,85.201,85.201,85.192,85.194,225800000.0
2009-06-18 23:07:00,85.191,85.194,85.157,85.157,225800000.0
2009-06-18 23:08:00,85.168,85.183,85.168,85.183,225800000.0
2009-06-18 23:09:00,85.187,85.193,85.179,85.193,225800000.0
2009-06-18 23:11:00,85.187,85.213,85.187,85.213,225800000.0
2009-06-18 23:12:00,85.207,85.231,85.2,85.22,225800000.0
2009-06-18 23:13:00,85.221,85.239,85.221,85.239,225800000.0
2009-06-18 23:14:00,85.241,85.241,85.228,85.235,225800000.0
2009-06-18 23:15:00,85.229,85.231,85.229,85.231,225800000.0
2009-06-18 23:16:00,85.239,85.239,85.221,85.237,225800000.0
2009-06-18 23:17:00,85.234,85.234,85.227,85.228,225800000.0
2009-06-18 23:18:00,85.222,85.242,85.219,85.242,225800000.0
2009-06-18 23:19:00,85.24,85.24,85.218,85.219,225800000.0
2009-06-18 23:20:00,85.22,85.232,85.212,85.23,225800000.0
2009-06-18 23:21:00,85.236,85.261,85.23,85.255,225800000.0
2009-06-18 23:22:00,85.253,85.259,85.253,85.259,225800000.0
2009-06-18 23:24:00,85.264,85.269,85.257,85.269,225800000.0
2009-06-18 23:25:00,85.271,85.276,85.271,85.276,225800000.0
2009-06-18 23:26:00,85.268,85.268,85.268,85.268,225800000.0
2009-06-18 23:27:00,85.269,85.269,85.269,85.269,225800000.0
2009-06-18 23:28:00,85.272,85.272,85.272,85.272,225800000.0
2009-06-18 23:29:00,85.263,85.263,85.25,85.257,225800000.0
2009-06-18 23:30:00,85.259,85.269,85.259,85.269,225800000.0
2009-06-18 23:32:00,85.267,85.267,85.259,85.259,225800000.0
2009-06-18 23:36:00,85.254,85.254,85.253,85.253,225800000.0
2009-06-18 23:37:00,85.25,85.25,85.25,85.25,225800000.0
2009-06-18 23:38:00,85.247,85.247,85.245,85.245,225800000.0
2009-06-18 23:39:00,85.246,85.249,85.243,85.245,225800000.0
2009-06-18 23:41:00,85.259,85.259,85.243,85.253,225800000.0
2009-06-18 23:42:00,85.26,85.26,85.252,85.259,225800000.0
2009-06-18 23:43:00,85.256,85.259,85.247,85.248,225800000.0
2009-06-18 23:44:00,85.247,85.247,85.247,85.247,225800000.0
2009-06-18 23:45:00,85.24,85.244,85.24,85.242,225800000.0
2009-06-18 23:46:00,85.237,85.238,85.199,85.201,225800000.0
2009-06-18 23:47:00,85.203,85.212,85.203,85.208,225800000.0
2009-06-18 23:48:00,85.202,85.237,85.197,85.235,225800000.0
2009-06-18 23:49:00,85.237,85.237,85.237,85.237,225800000.0
2009-06-18 23:50:00,85.234,85.243,85.231,85.243,225800000.0
2009-06-18 23:52:00,85.261,85.28,85.26,85.26,225800000.0
2009-06-18 23:53:00,85.256,85.256,85.256,85.256,225800000.0
2009-06-18 23:55:00,85.257,85.257,85.247,85.247,225800000.0
2009-06-18 23:57:00,85.245,85.245,85.245,85.245,225800000.0
2009-06-18 23:58:00,85.252,85.262,85.252,85.256,225800000.0
2009-06-18 23:59:00,85.258,85.258,85.241,85.252,225800000.0
2009-06-19 00:00:00,85.258,85.272,85.253,85.272,225800000.0
2009-06-19 00:01:00,85.273,85.278,85.263,85.263,225800000.0
2009-06-19 00:02:00,85.261,85.268,85.257,85.26,225800000.0
2009-06-19 00:03:00,85.256,85.257,85.216,85.223,225800000.0
2009-06-19 00:04:00,85.22,85.223,85.213,85.213,225800000.0
2009-06-19 00:05:00,85.21,85.21,85.206,85.206,225800000.0
2009-06-19 00:06:00,85.208,85.213,85.208,85.208,225800000.0
2009-06-19 00:07:00,85.199,85.199,85.184,85.189,225800000.0
2009-06-19 00:08:00,85.19,85.202,85.187,85.201,225800000.0
2009-06-19 00:09:00,85.203,85.219,85.196,85.219,225800000.0
2009-06-19 00:10:00,85.222,85.236,85.216,85.236,225800000.0
2009-06-19 00:11:00,85.243,85.243,85.238,85.239,225800000.0
2009-06-19 00:12:00,85.232,85.234,85.231,85.231,225800000.0
2009-06-19 00:13:00,85.222,85.242,85.222,85.242,225800000.0
2009-06-19 00:14:00,85.249,85.249,85.233,85.246,225800000.0
2009-06-19 00:15:00,85.243,85.246,85.241,85.241,225800000.0
2009-06-19 00:16:00,85.24,85.249,85.238,85.246,225800000.0
2009-06-19 00:17:00,85.249,85.25,85.249,85.25,225800000.0
2009-06-19 00:18:00,85.243,85.243,85.235,85.235,225800000.0
2009-06-19 00:19:00,85.239,85.239,85.235,85.235,225800000.0
2009-06-19 00:20:00,85.239,85.239,85.239,85.239,225800000.0
2009-06-19 00:21:00,85.235,85.242,85.235,85.239,225800000.0
2009-06-19 00:22:00,85.236,85.239,85.236,85.239,225800000.0
2009-06-19 00:23:00,85.235,85.235,85.235,85.235,225800000.0
2009-06-19 00:32:00,85.227,85.235,85.222,85.222,225800000.0
2009-06-19 00:33:00,85.215,85.228,85.212,85.228,225800000.0
2009-06-19 00:34:00,85.221,85.23,85.221,85.23,225800000.0
2009-06-19 00:35:00,85.228,85.228,85.214,85.214,225800000.0
2009-06-19 00:36:00,85.215,85.215,85.211,85.211,225800000.0
2009-06-19 00:37:00,85.207,85.211,85.207,85.209,225800000.0
2009-06-19 00:38:00,85.211,85.211,85.209,85.209,225800000.0
2009-06-19 00:40:00,85.202,85.212,85.202,85.212,225800000.0
2009-06-19 00:41:00,85.215,85.215,85.207,85.207,225800000.0
2009-06-19 00:42:00,85.208,85.208,85.206,85.206,225800000.0
2009-06-19 00:44:00,85.207,85.207,85.191,85.191,225800000.0
2009-06-19 00:45:00,85.196,85.215,85.191,85.213,225800000.0
2009-06-19 00:46:00,85.215,85.217,85.215,85.217,225800000.0
2009-06-19 00:47:00,85.22,85.226,85.22,85.226,225800000.0
2009-06-19 00:48:00,85.228,85.229,85.228,85.229,225800000.0
2009-06-19 00:49:00,85.231,85.242,85.229,85.242,225800000.0
2009-06-19 00:50:00,85.244,85.285,85.244,85.28,225800000.0
2009-06-19 00:51:00,85.282,85.297,85.282,85.289,225800000.0
2009-06-19 00:52:00,85.292,85.319,85.292,85.307,225800000.0
2009-06-19 00:53:00,85.308,85.328,85.306,85.309,225800000.0
2009-06-19 00:54:00,85.312,85.316,85.305,85.305,225800000.0
2009-06-19 00:55:00,85.307,85.314,85.303,85.314,225800000.0
2009-06-19 00:56:00,85.312,85.314,85.306,85.308,225800000.0
2009-06-19 00:57:00,85.304,85.305,85.298,85.298,225800000.0
2009-06-19 00:58:00,85.296,85.299,85.296,85.299,225800000.0
2009-06-19 00:59:00,85.303,85.314,85.3,85.314,225800000.0
2009-06-19 01:00:00,85.307,85.314,85.301,85.314,225800000.0
2009-06-19 01:01:00,85.309,85.309,85.291,85.293,225800000.0
2009-06-19 01:02:00,85.29,85.295,85.282,85.285,225800000.0
2009-06-19 01:03:00,85.287,85.294,85.284,85.294,225800000.0
2009-06-19 01:04:00,85.291,85.291,85.283,85.283,225800000.0
2009-06-19 01:05:00,85.286,85.29,85.277,85.29,225800000.0
2009-06-19 01:06:00,85.284,85.287,85.271,85.279,225800000.0
2009-06-19 01:07:00,85.282,85.291,85.273,85.287,225800000.0
2009-06-19 01:08:00,85.292,85.294,85.282,85.289,225800000.0
2009-06-19 01:09:00,85.288,85.308,85.283,85.306,225800000.0
2009-06-19 01:10:00,85.304,85.306,85.294,85.294,225800000.0
2009-06-19 01:11:00,85.296,85.311,85.296,85.305,225800000.0
2009-06-19 01:12:00,85.309,85.309,85.295,85.295,225800000.0
2009-06-19 01:13:00,85.292,85.295,85.292,85.293,225800000.0
2009-06-19 01:14:00,85.296,85.298,85.291,85.293,225800000.0
2009-06-19 01:15:00,85.297,85.319,85.297,85.309,225800000.0
2009-06-19 01:16:00,85.307,85.322,85.304,85.322,225800000.0
2009-06-19 01:17:00,85.32,85.32,85.312,85.317,225800000.0
2009-06-19 01:18:00,85.324,85.338,85.324,85.336,225800000.0
2009-06-19 01:19:00,85.334,85.339,85.334,85.339,225800000.0
2009-06-19 01:20:00,85.341,85.354,85.341,85.344,225800000.0
2009-06-19 01:21:00,85.343,85.343,85.338,85.342,225800000.0
2009-06-19 01:22:00,85.338,85.344,85.338,85.34,225800000.0
2009-06-19 01:23:00,85.343,85.343,85.334,85.334,225800000.0
2009-06-19 01:24:00,85.331,85.331,85.322,85.322,225800000.0
2009-06-19 01:25:00,85.321,85.321,85.308,85.315,225800000.0
2009-06-19 01:26:00,85.318,85.323,85.318,85.318,225800000.0
2009-06-19 01:27:00,85.311,85.318,85.3,85.306,225800000.0
2009-06-19 01:28:00,85.304,85.306,85.285,85.288,225800000.0
2009-06-19 01:29:00,85.291,85.298,85.291,85.296,225800000.0
2009-06-19 01:30:00,85.294,85.301,85.288,85.295,225800000.0
2009-06-19 01:31:00,85.289,85.307,85.289,85.305,225800000.0
2009-06-19 01:32:00,85.307,85.317,85.305,85.315,225800000.0
2009-06-19 01:33:00,85.318,85.319,85.309,85.319,225800000.0
2009-06-19 01:34:00,85.321,85.321,85.306,85.309,225800000.0
2009-06-19 01:35:00,85.304,85.304,85.304,85.304,225800000.0
2009-06-19 01:36:00,85.302,85.302,85.276,85.277,225800000.0
2009-06-19 01:37:00,85.275,85.285,85.271,85.275,225800000.0
2009-06-19 01:38:00,85.279,85.283,85.267,85.277,225800000.0
2009-06-19 01:39:00,85.28,85.28,85.261,85.267,225800000.0
2009-06-19 01:40:00,85.265,85.265,85.255,85.256,225800000.0
2009-06-19 01:41:00,85.255,85.257,85.254,85.257,225800000.0
2009-06-19 01:42:00,85.255,85.257,85.252,85.252,225800000.0
2009-06-19 01:43:00,85.254,85.258,85.252,85.258,225800000.0
2009-06-19 01:44:00,85.256,85.264,85.255,85.264,225800000.0
2009-06-19 01:45:00,85.263,85.267,85.259,85.267,225800000.0
2009-06-19 01:46:00,85.268,85.284,85.268,85.284,225800000.0
2009-06-19 01:47:00,85.286,85.302,85.286,85.302,225800000.0
2009-06-19 01:48:00,85.296,85.327,85.296,85.327,225800000.0
2009-06-19 01:49:00,85.325,85.33,85.315,85.315,225800000.0
2009-06-19 01:50:00,85.313,85.336,85.313,85.331,225800000.0
2009-06-19 01:51:00,85.333,85.333,85.302,85.309,225800000.0
2009-06-19 01:52:00,85.311,85.318,85.311,85.315,225800000.0
2009-06-19 01:53:00,85.312,85.324,85.312,85.324,225800000.0
2009-06-19 01:54:00,85.322,85.325,85.32,85.323,225800000.0
2009-06-19 01:56:00,85.328,85.328,85.315,85.315,225800000.0
2009-06-19 01:57:00,85.317,85.319,85.317,85.317,225800000.0
2009-06-19 01:58:00,85.316,85.323,85.316,85.321,225800000.0
2009-06-19 01:59:00,85.32,85.34,85.32,85.34,225800000.0
2009-06-19 02:00:00,85.343,85.377,85.343,85.365,225800000.0
2009-06-19 02:01:00,85.361,85.368,85.353,85.362,225800000.0
2009-06-19 02:02:00,85.359,85.362,85.334,85.337,225800000.0
2009-06-19 02:03:00,85.334,85.338,85.322,85.334,225800000.0
2009-06-19 02:04:00,85.332,85.336,85.328,85.329,225800000.0
2009-06-19 02:05:00,85.327,85.327,85.31,85.316,225800000.0
2009-06-19 02:06:00,85.314,85.314,85.285,85.285,225800000.0
2009-06-19 02:07:00,85.287,85.317,85.277,85.314,225800000.0
2009-06-19 02:08:00,85.311,85.311,85.295,85.299,225800000.0
2009-06-19 02:09:00,85.297,85.297,85.282,85.284,225800000.0
2009-06-19 02:10:00,85.286,85.292,85.237,85.239,225800000.0
2009-06-19 02:11:00,85.242,85.242,85.191,85.191,225800000.0
2009-06-19 02:12:00,85.19,85.197,85.188,85.197,225800000.0
2009-06-19 02:13:00,85.199,85.199,85.184,85.187,225800000.0
2009-06-19 02:14:00,85.189,85.196,85.176,85.177,225800000.0
2009-06-19 02:15:00,85.178,85.199,85.177,85.199,225800000.0
2009-06-19 02:16:00,85.204,85.204,85.179,85.194,225800000.0
2009-06-19 02:17:00,85.197,85.216,85.197,85.207,225800000.0
2009-06-19 02:18:00,85.203,85.203,85.185,85.186,225800000.0
2009-06-19 02:19:00,85.185,85.187,85.18,85.182,225800000.0
2009-06-19 02:20:00,85.186,85.21,85.184,85.202,225800000.0
2009-06-19 02:21:00,85.205,85.217,85.202,85.204,225800000.0
2009-06-19 02:22:00,85.21,85.246,85.207,85.244,225800000.0
2009-06-19 02:23:00,85.243,85.273,85.237,85.268,225800000.0
2009-06-19 02:24:00,85.267,85.29,85.265,85.287,225800000.0
2009-06-19 02:25:00,85.291,85.291,85.262,85.268,225800000.0
2009-06-19 02:26:00,85.269,85.282,85.268,85.272,225800000.0
2009-06-19 02:27:00,85.273,85.283,85.263,85.283,225800000.0
2009-06-19 02:28:00,85.282,85.291,85.279,85.289,225800000.0
2009-06-19 02:29:00,85.287,85.293,85.284,85.289,225800000.0
2009-06-19 02:30:00,85.293,85.297,85.286,85.295,225800000.0
2009-06-19 02:31:00,85.293,85.306,85.285,85.306,225800000.0
2009-06-19 02:32:00,85.31,85.317,85.308,85.311,225800000.0
2009-06-19 02:33:00,85.31,85.318,85.307,85.311,225800000.0
2009-06-19 02:34:00,85.315,85.317,85.313,85.316,225800000.0
2009-06-19 02:35:00,85.319,85.361,85.319,85.348,225800000.0
2009-06-19 02:36:00,85.349,85.383,85.346,85.381,225800000.0
2009-06-19 02:37:00,85.378,85.378,85.369,85.373,225800000.0
2009-06-19 02:38:00,85.368,85.368,85.325,85.325,225800000.0
2009-06-19 02:39:00,85.319,85.319,85.302,85.308,225800000.0
2009-06-19 02:40:00,85.307,85.308,85.29,85.29,225800000.0
2009-06-19 02:41:00,85.292,85.306,85.292,85.306,225800000.0
2009-06-19 02:42:00,85.308,85.309,85.306,85.306,225800000.0
2009-06-19 02:43:00,85.311,85.324,85.311,85.321,225800000.0
2009-06-19 02:44:00,85.322,85.331,85.322,85.325,225800000.0
2009-06-19 02:45:00,85.324,85.348,85.321,85.339,225800000.0
2009-06-19 02:46:00,85.341,85.348,85.339,85.348,225800000.0
2009-06-19 02:47:00,85.349,85.349,85.317,85.318,225800000.0
2009-06-19 02:48:00,85.321,85.336,85.31,85.316,225800000.0
2009-06-19 02:49:00,85.314,85.328,85.312,85.325,225800000.0
2009-06-19 02:50:00,85.323,85.326,85.303,85.303,225800000.0
2009-06-19 02:51:00,85.301,85.301,85.277,85.281,225800000.0
2009-06-19 02:52:00,85.282,85.292,85.28,85.282,225800000.0
2009-06-19 02:53:00,85.284,85.314,85.281,85.308,225800000.0
2009-06-19 02:54:00,85.306,85.311,85.29,85.294,225800000.0
2009-06-19 02:55:00,85.293,85.302,85.286,85.295,225800000.0
2009-06-19 02:56:00,85.296,85.296,85.289,85.293,225800000.0
2009-06-19 02:57:00,85.29,85.303,85.282,85.282,225800000.0
2009-06-19 02:58:00,85.286,85.297,85.282,85.287,225800000.0
2009-06-19 02:59:00,85.288,85.321,85.286,85.3,225800000.0
2009-06-19 03:00:00,85.302,85.33,85.302,85.316,225800000.0
2009-06-19 03:01:00,85.318,85.327,85.313,85.325,225800000.0
2009-06-19 03:02:00,85.328,85.333,85.323,85.331,225800000.0
2009-06-19 03:03:00,85.333,85.344,85.333,85.338,225800000.0
2009-06-19 03:04:00,85.333,85.338,85.326,85.33,225800000.0
2009-06-19 03:05:00,85.336,85.336,85.331,85.331,225800000.0
2009-06-19 03:06:00,85.329,85.334,85.325,85.328,225800000.0
2009-06-19 03:07:00,85.327,85.328,85.289,85.295,225800000.0
2009-06-19 03:08:00,85.298,85.299,85.284,85.284,225800000.0
2009-06-19 03:09:00,85.283,85.3,85.274,85.3,225800000.0
2009-06-19 03:10:00,85.298,85.344,85.294,85.341,225800000.0
2009-06-19 03:11:00,85.342,85.358,85.33,85.351,225800000.0
2009-06-19 03:12:00,85.35,85.352,85.347,85.349,225800000.0
2009-06-19 03:13:00,85.351,85.356,85.349,85.356,225800000.0
2009-06-19 03:14:00,85.354,85.354,85.341,85.343,225800000.0
2009-06-19 03:15:00,85.341,85.348,85.341,85.342,225800000.0
2009-06-19 03:16:00,85.345,85.348,85.334,85.338,225800000.0
2009-06-19 03:17:00,85.336,85.339,85.331,85.339,225800000.0
2009-06-19 03:18:00,85.332,85.332,85.325,85.327,225800000.0
2009-06-19 03:19:00,85.328,85.328,85.319,85.322,225800000.0
2009-06-19 03:20:00,85.33,85.33,85.308,85.315,225800000.0
2009-06-19 03:21:00,85.314,85.322,85.301,85.312,225800000.0
2009-06-19 03:22:00,85.313,85.337,85.301,85.337,225800000.0
2009-06-19 03:23:00,85.339,85.342,85.337,85.337,225800000.0
2009-06-19 03:24:00,85.335,85.361,85.334,85.358,225800000.0
2009-06-19 03:25:00,85.359,85.359,85.33,85.33,225800000.0
2009-06-19 03:26:00,85.328,85.332,85.328,85.33,225800000.0
2009-06-19 03:27:00,85.337,85.343,85.333,85.336,225800000.0
2009-06-19 03:28:00,85.334,85.336,85.33,85.33,225800000.0
2009-06-19 03:29:00,85.331,85.336,85.329,85.336,225800000.0
2009-06-19 03:30:00,85.334,85.337,85.332,85.334,225800000.0
2009-06-19 03:31:00,85.332,85.335,85.325,85.331,225800000.0
2009-06-19 03:32:00,85.333,85.349,85.333,85.342,225800000.0
2009-06-19 03:33:00,85.345,85.345,85.318,85.325,225800000.0
2009-06-19 03:34:00,85.324,85.332,85.322,85.332,225800000.0
2009-06-19 03:35:00,85.325,85.331,85.319,85.331,225800000.0
2009-06-19 03:36:00,85.328,85.332,85.325,85.328,225800000.0
2009-06-19 03:37:00,85.327,85.328,85.315,85.328,225800000.0
2009-06-19 03:38:00,85.33,85.33,85.33,85.33,225800000.0
2009-06-19 03:39:00,85.333,85.333,85.315,85.32,225800000.0
2009-06-19 03:40:00,85.321,85.343,85.321,85.335,225800000.0
2009-06-19 03:41:00,85.332,85.333,85.332,85.333,225800000.0
2009-06-19 03:42:00,85.345,85.345,85.34,85.34,225800000.0
2009-06-19 03:43:00,85.345,85.347,85.337,85.344,225800000.0
2009-06-19 03:44:00,85.346,85.358,85.344,85.356,225800000.0
2009-06-19 03:45:00,85.358,85.375,85.358,85.372,225800000.0
2009-06-19 03:46:00,85.371,85.372,85.359,85.363,225800000.0
2009-06-19 03:47:00,85.367,85.375,85.364,85.368,225800000.0
2009-06-19 03:48:00,85.365,85.376,85.361,85.376,225800000.0
2009-06-19 03:49:00,85.38,85.384,85.377,85.381,225800000.0
2009-06-19 03:50:00,85.383,85.383,85.362,85.367,225800000.0
2009-06-19 03:51:00,85.369,85.372,85.356,85.358,225800000.0
2009-06-19 03:52:00,85.356,85.357,85.347,85.351,225800000.0
2009-06-19 03:53:00,85.347,85.348,85.335,85.336,225800000.0
2009-06-19 03:54:00,85.329,85.331,85.325,85.327,225800000.0
2009-06-19 03:55:00,85.325,85.325,85.265,85.269,225800000.0
2009-06-19 03:56:00,85.271,85.271,85.24,85.249,225800000.0
2009-06-19 03:57:00,85.248,85.257,85.248,85.254,225800000.0
2009-06-19 03:58:00,85.253,85.262,85.241,85.254,225800000.0
2009-06-19 03:59:00,85.256,85.257,85.232,85.232,225800000.0
2009-06-19 04:00:00,85.228,85.229,85.222,85.225,225800000.0
2009-06-19 04:01:00,85.224,85.246,85.212,85.24,225800000.0
2009-06-19 04:02:00,85.241,85.257,85.237,85.255,225800000.0
2009-06-19 04:03:00,85.252,85.257,85.252,85.255,225800000.0
2009-06-19 04:04:00,85.256,85.256,85.234,85.235,225800000.0
2009-06-19 04:05:00,85.237,85.241,85.231,85.231,225800000.0
2009-06-19 04:06:00,85.233,85.276,85.231,85.254,225800000.0
2009-06-19 04:07:00,85.256,85.27,85.256,85.264,225800000.0
2009-06-19 04:08:00,85.263,85.263,85.26,85.26,225800000.0
2009-06-19 04:09:00,85.257,85.27,85.257,85.27,225800000.0
2009-06-19 04:10:00,85.273,85.281,85.272,85.281,225800000.0
2009-06-19 04:11:00,85.282,85.311,85.277,85.307,225800000.0
2009-06-19 04:12:00,85.313,85.324,85.311,85.32,225800000.0
2009-06-19 04:13:00,85.321,85.322,85.319,85.32,225800000.0
2009-06-19 04:14:00,85.318,85.32,85.291,85.3,225800000.0
2009-06-19 04:15:00,85.299,85.316,85.299,85.312,225800000.0
2009-06-19 04:16:00,85.317,85.318,85.315,85.317,225800000.0
2009-06-19 04:17:00,85.315,85.317,85.27,85.27,225800000.0
2009-06-19 04:18:00,85.267,85.271,85.238,85.238,225800000.0
2009-06-19 04:19:00,85.242,85.252,85.226,85.227,225800000.0
2009-06-19 04:20:00,85.231,85.237,85.218,85.223,225800000.0
2009-06-19 04:21:00,85.224,85.224,85.202,85.202,225800000.0
2009-06-19 04:22:00,85.2,85.2,85.163,85.17,225800000.0
2009-06-19 04:23:00,85.168,85.173,85.139,85.152,225800000.0
2009-06-19 04:24:00,85.154,85.167,85.148,85.161,225800000.0
2009-06-19 04:25:00,85.166,85.174,85.163,85.169,225800000.0
2009-06-19 04:26:00,85.168,85.181,85.166,85.174,225800000.0
2009-06-19 04:27:00,85.172,85.178,85.172,85.176,225800000.0
2009-06-19 04:28:00,85.178,85.184,85.177,85.179,225800000.0
2009-06-19 04:29:00,85.175,85.184,85.175,85.18,225800000.0
2009-06-19 04:30:00,85.177,85.177,85.159,85.159,225800000.0
2009-06-19 04:31:00,85.161,85.161,85.151,85.158,225800000.0
2009-06-19 04:32:00,85.156,85.157,85.156,85.157,225800000.0
2009-06-19 04:33:00,85.156,85.181,85.156,85.177,225800000.0
2009-06-19 04:34:00,85.178,85.235,85.178,85.208,225800000.0
2009-06-19 04:35:00,85.206,85.208,85.178,85.178,225800000.0
2009-06-19 04:36:00,85.181,85.181,85.178,85.18,225800000.0
2009-06-19 04:37:00,85.187,85.194,85.179,85.184,225800000.0
2009-06-19 04:38:00,85.192,85.215,85.192,85.215,225800000.0
2009-06-19 04:39:00,85.213,85.22,85.212,85.22,225800000.0
2009-06-19 04:40:00,85.219,85.221,85.21,85.217,225800000.0
2009-06-19 04:41:00,85.206,85.213,85.187,85.204,225800000.0
2009-06-19 04:42:00,85.203,85.21,85.187,85.19,225800000.0
2009-06-19 04:43:00,85.187,85.193,85.181,85.193,225800000.0
2009-06-19 04:44:00,85.191,85.209,85.191,85.209,225800000.0
2009-06-19 04:45:00,85.212,85.213,85.21,85.212,225800000.0
2009-06-19 04:46:00,85.209,85.211,85.192,85.197,225800000.0
2009-06-19 04:47:00,85.194,85.232,85.194,85.232,225800000.0
2009-06-19 04:48:00,85.227,85.237,85.224,85.234,225800000.0
2009-06-19 04:49:00,85.233,85.233,85.228,85.231,225800000.0
2009-06-19 04:50:00,85.233,85.252,85.231,85.252,225800000.0
2009-06-19 04:51:00,85.25,85.252,85.25,85.252,225800000.0
2009-06-19 04:52:00,85.251,85.252,85.251,85.252,225800000.0
2009-06-19 04:53:00,85.256,85.26,85.254,85.254,225800000.0
2009-06-19 04:54:00,85.252,85.252,85.252,85.252,225800000.0
2009-06-19 04:55:00,85.261,85.3,85.261,85.3,225800000.0
2009-06-19 04:56:00,85.298,85.334,85.292,85.329,225800000.0
2009-06-19 04:57:00,85.328,85.33,85.314,85.325,225800000.0
2009-06-19 04:58:00,85.318,85.329,85.318,85.324,225800000.0
2009-06-19 04:59:00,85.322,85.326,85.261,85.264,225800000.0
2009-06-19 05:00:00,85.261,85.278,85.252,85.278,225800000.0
2009-06-19 05:01:00,85.282,85.316,85.282,85.314,225800000.0
2009-06-19 05:02:00,85.318,85.33,85.307,85.311,225800000.0
2009-06-19 05:03:00,85.313,85.33,85.309,85.33,225800000.0
2009-06-19 05:04:00,85.326,85.352,85.319,85.35,225800000.0
2009-06-19 05:05:00,85.348,85.358,85.34,85.347,225800000.0
2009-06-19 05:06:00,85.345,85.354,85.345,85.354,225800000.0
2009-06-19 05:07:00,85.357,85.363,85.354,85.357,225800000.0
2009-06-19 05:08:00,85.359,85.359,85.359,85.359,225800000.0
2009-06-19 05:09:00,85.361,85.362,85.347,85.347,225800000.0
2009-06-19 05:10:00,85.348,85.348,85.338,85.34,225800000.0
2009-06-19 05:11:00,85.339,85.344,85.333,85.337,225800000.0
2009-06-19 05:12:00,85.335,85.349,85.333,85.341,225800000.0
2009-06-19 05:13:00,85.342,85.352,85.342,85.352,225800000.0
2009-06-19 05:14:00,85.354,85.357,85.341,85.343,225800000.0
2009-06-19 05:15:00,85.341,85.343,85.334,85.339,225800000.0
2009-06-19 05:16:00,85.341,85.344,85.341,85.344,225800000.0
2009-06-19 05:17:00,85.346,85.346,85.34,85.34,225800000.0
2009-06-19 05:18:00,85.339,85.343,85.327,85.327,225800000.0
2009-06-19 05:19:00,85.319,85.319,85.294,85.294,225800000.0
2009-06-19 05:20:00,85.289,85.289,85.268,85.275,225800000.0
2009-06-19 05:21:00,85.269,85.27,85.264,85.267,225800000.0
2009-06-19 05:22:00,85.274,85.289,85.261,85.289,225800000.0
2009-06-19 05:23:00,85.292,85.3,85.291,85.291,225800000.0
2009-06-19 05:24:00,85.292,85.299,85.292,85.294,225800000.0
2009-06-19 05:25:00,85.29,85.29,85.284,85.285,225800000.0
2009-06-19 05:26:00,85.288,85.291,85.284,85.284,225800000.0
2009-06-19 05:27:00,85.282,85.282,85.273,85.273,225800000.0
2009-06-19 05:28:00,85.283,85.283,85.278,85.282,225800000.0
2009-06-19 05:29:00,85.275,85.285,85.275,85.275,225800000.0
2009-06-19 05:30:00,85.271,85.271,85.265,85.266,225800000.0
2009-06-19 05:31:00,85.269,85.272,85.269,85.27,225800000.0
2009-06-19 05:32:00,85.28,85.295,85.28,85.295,225800000.0
2009-06-19 05:33:00,85.294,85.3,85.284,85.284,225800000.0
2009-06-19 05:34:00,85.278,85.28,85.275,85.28,225800000.0
2009-06-19 05:35:00,85.282,85.283,85.276,85.279,225800000.0
2009-06-19 05:36:00,85.282,85.282,85.278,85.279,225800000.0
2009-06-19 05:37:00,85.278,85.281,85.278,85.278,225800000.0
2009-06-19 05:38:00,85.277,85.277,85.269,85.269,225800000.0
2009-06-19 05:39:00,85.27,85.281,85.27,85.279,225800000.0
2009-06-19 05:40:00,85.28,85.3,85.279,85.3,225800000.0
2009-06-19 05:41:00,85.301,85.316,85.301,85.314,225800000.0
2009-06-19 05:42:00,85.312,85.314,85.3,85.3,225800000.0
2009-06-19 05:43:00,85.302,85.306,85.302,85.306,225800000.0
2009-06-19 05:44:00,85.309,85.328,85.309,85.328,225800000.0
2009-06-19 05:45:00,85.33,85.353,85.329,85.33,225800000.0
2009-06-19 05:46:00,85.332,85.337,85.331,85.333,225800000.0
2009-06-19 05:47:00,85.328,85.347,85.328,85.346,225800000.0
2009-06-19 05:48:00,85.348,85.382,85.341,85.374,225800000.0
2009-06-19 05:49:00,85.372,85.373,85.352,85.354,225800000.0
2009-06-19 05:50:00,85.353,85.354,85.343,85.344,225800000.0
2009-06-19 05:51:00,85.342,85.343,85.341,85.343,225800000.0
2009-06-19 05:52:00,85.341,85.341,85.332,85.332,225800000.0
2009-06-19 05:53:00,85.326,85.33,85.314,85.314,225800000.0
2009-06-19 05:54:00,85.315,85.325,85.315,85.322,225800000.0
2009-06-19 05:55:00,85.321,85.322,85.306,85.317,225800000.0
2009-06-19 05:56:00,85.315,85.318,85.315,85.318,225800000.0
2009-06-19 05:57:00,85.317,85.321,85.286,85.292,225800000.0
2009-06-19 05:58:00,85.29,85.303,85.29,85.303,225800000.0
2009-06-19 05:59:00,85.305,85.31,85.305,85.309,225800000.0
2009-06-19 06:00:00,85.306,85.351,85.306,85.351,225800000.0
2009-06-19 06:01:00,85.356,85.36,85.343,85.343,225800000.0
2009-06-19 06:02:00,85.338,85.346,85.333,85.346,225800000.0
2009-06-19 06:03:00,85.35,85.37,85.328,85.37,225800000.0
2009-06-19 06:04:00,85.362,85.389,85.359,85.378,225800000.0
2009-06-19 06:05:00,85.383,85.384,85.363,85.374,225800000.0
2009-06-19 06:06:00,85.377,85.385,85.377,85.385,225800000.0
2009-06-19 06:07:00,85.383,85.383,85.373,85.375,225800000.0
2009-06-19 06:08:00,85.372,85.376,85.372,85.372,225800000.0
2009-06-19 06:09:00,85.368,85.368,85.349,85.357,225800000.0
2009-06-19 06:10:00,85.355,85.359,85.354,85.359,225800000.0
2009-06-19 06:11:00,85.36,85.36,85.355,85.355,225800000.0
2009-06-19 06:12:00,85.357,85.357,85.357,85.357,225800000.0
2009-06-19 06:13:00,85.34,85.342,85.34,85.342,225800000.0
2009-06-19 06:14:00,85.34,85.358,85.34,85.358,225800000.0
2009-06-19 06:15:00,85.355,85.355,85.34,85.34,225800000.0
2009-06-19 06:16:00,85.335,85.34,85.327,85.34,225800000.0
2009-06-19 06:17:00,85.33,85.34,85.33,85.33,225800000.0
2009-06-19 06:18:00,85.338,85.348,85.338,85.348,225800000.0
2009-06-19 06:19:00,85.344,85.349,85.344,85.349,225800000.0
2009-06-19 06:20:00,85.345,85.345,85.343,85.343,225800000.0
2009-06-19 06:21:00,85.352,85.352,85.335,85.335,225800000.0
2009-06-19 06:24:00,85.33,85.34,85.33,85.34,225800000.0
2009-06-19 06:25:00,85.338,85.344,85.338,85.344,225800000.0
2009-06-19 06:26:00,85.35,85.35,85.35,85.35,225800000.0
2009-06-19 06:27:00,85.34,85.34,85.34,85.34,225800000.0
2009-06-19 06:29:00,85.35,85.356,85.35,85.35,225800000.0
2009-06-19 06:30:00,85.345,85.35,85.345,85.345,225800000.0
2009-06-19 06:31:00,85.342,85.355,85.342,85.355,225800000.0
2009-06-19 06:32:00,85.358,85.37,85.358,85.37,225800000.0
2009-06-19 06:33:00,85.369,85.378,85.369,85.378,225800000.0
2009-06-19 06:34:00,85.38,85.389,85.38,85.389,225800000.0
2009-06-19 06:35:00,85.397,85.397,85.393,85.393,225800000.0
2009-06-19 06:36:00,85.413,85.413,85.412,85.412,225800000.0
2009-06-19 06:37:00,85.423,85.423,85.41,85.41,225800000.0
2009-06-19 06:39:00,85.415,85.415,85.404,85.404,225800000.0
2009-06-19 06:40:00,85.41,85.41,85.39,85.39,225800000.0
2009-06-19 06:41:00,85.393,85.393,85.393,85.393,225800000.0
2009-06-19 06:42:00,85.4,85.409,85.4,85.409,225800000.0
2009-06-19 06:44:00,85.43,85.43,85.425,85.425,225800000.0
2009-06-19 06:45:00,85.41,85.41,85.4,85.41,225800000.0
2009-06-19 06:46:00,85.4,85.413,85.4,85.413,225800000.0
2009-06-19 06:47:00,85.43,85.435,85.428,85.429,225800000.0
2009-06-19 06:48:00,85.424,85.43,85.42,85.43,225800000.0
2009-06-19 06:49:00,85.42,85.427,85.42,85.427,225800000.0
2009-06-19 06:50:00,85.437,85.437,85.417,85.425,225800000.0
2009-06-19 06:51:00,85.421,85.421,85.411,85.411,225800000.0
2009-06-19 06:52:00,85.39,85.397,85.39,85.397,225800000.0
2009-06-19 06:53:00,85.395,85.395,85.395,85.395,225800000.0
2009-06-19 06:54:00,85.398,85.413,85.398,85.405,225800000.0
2009-06-19 06:55:00,85.41,85.41,85.403,85.409,225800000.0
2009-06-19 06:57:00,85.417,85.417,85.404,85.404,225800000.0
2009-06-19 06:58:00,85.402,85.402,85.39,85.397,225800000.0
2009-06-19 06:59:00,85.387,85.389,85.382,85.389,225800000.0
2009-06-19 07:00:00,85.37,85.37,85.33,85.345,225800000.0
2009-06-19 07:01:00,85.346,85.346,85.304,85.305,225800000.0
2009-06-19 07:02:00,85.315,85.315,85.287,85.299,225800000.0
2009-06-19 07:03:00,85.305,85.31,85.305,85.305,225800000.0
2009-06-19 07:04:00,85.303,85.303,85.295,85.295,225800000.0
2009-06-19 07:05:00,85.302,85.309,85.302,85.309,225800000.0
2009-06-19 07:06:00,85.313,85.335,85.313,85.335,225800000.0
2009-06-19 07:07:00,85.339,85.373,85.339,85.365,225800000.0
2009-06-19 07:08:00,85.355,85.364,85.352,85.359,225800000.0
2009-06-19 07:09:00,85.353,85.361,85.353,85.361,225800000.0
2009-06-19 07:10:00,85.356,85.357,85.353,85.353,225800000.0
2009-06-19 07:11:00,85.35,85.375,85.345,85.375,225800000.0
2009-06-19 07:12:00,85.365,85.398,85.365,85.395,225800000.0
2009-06-19 07:13:00,85.4,85.41,85.4,85.41,225800000.0
2009-06-19 07:14:00,85.4,85.4,85.39,85.39,225800000.0
2009-06-19 07:15:00,85.4,85.415,85.4,85.413,225800000.0
2009-06-19 07:16:00,85.417,85.42,85.41,85.42,225800000.0
2009-06-19 07:17:00,85.436,85.436,85.406,85.406,225800000.0
2009-06-19 07:18:00,85.412,85.487,85.412,85.482,225800000.0
2009-06-19 07:19:00,85.478,85.48,85.467,85.48,225800000.0
2009-06-19 07:20:00,85.475,85.475,85.462,85.462,225800000.0
2009-06-19 07:21:00,85.45,85.45,85.443,85.448,225800000.0
2009-06-19 07:22:00,85.444,85.445,85.444,85.445,225800000.0
2009-06-19 07:23:00,85.44,85.44,85.44,85.44,225800000.0
2009-06-19 07:24:00,85.455,85.455,85.438,85.44,225800000.0
2009-06-19 07:25:00,85.448,85.47,85.448,85.47,225800000.0
2009-06-19 07:26:00,85.48,85.485,85.48,85.485,225800000.0
2009-06-19 07:27:00,85.49,85.504,85.49,85.5,225800000.0
2009-06-19 07:28:00,85.508,85.513,85.478,85.484,225800000.0
2009-06-19 07:29:00,85.479,85.479,85.466,85.466,225800000.0
2009-06-19 07:30:00,85.444,85.444,85.442,85.442,225800000.0
2009-06-19 07:31:00,85.443,85.45,85.442,85.45,225800000.0
2009-06-19 07:32:00,85.443,85.448,85.42,85.42,225800000.0
2009-06-19 07:34:00,85.43,85.43,85.428,85.428,225800000.0
2009-06-19 07:35:00,85.42,85.423,85.415,85.423,225800000.0
2009-06-19 07:36:00,85.41,85.413,85.404,85.404,225800000.0
2009-06-19 07:37:00,85.41,85.41,85.4,85.4,225800000.0
2009-06-19 07:38:00,85.395,85.4,85.395,85.395,225800000.0
2009-06-19 07:39:00,85.4,85.4,85.4,85.4,225800000.0
2009-06-19 07:40:00,85.413,85.413,85.402,85.409,225800000.0
2009-06-19 07:41:00,85.403,85.414,85.403,85.409,225800000.0
2009-06-19 07:42:00,85.414,85.432,85.409,85.432,225800000.0
2009-06-19 07:43:00,85.437,85.464,85.437,85.459,225800000.0
2009-06-19 07:44:00,85.464,85.482,85.459,85.482,225800000.0
2009-06-19 07:45:00,85.487,85.506,85.487,85.506,225800000.0
2009-06-19 07:46:00,85.51,85.51,85.51,85.51,225800000.0
2009-06-19 07:47:00,85.513,85.513,85.505,85.505,225800000.0
2009-06-19 07:48:00,85.5,85.51,85.49,85.5,225800000.0
2009-06-19 07:49:00,85.51,85.51,85.489,85.489,225800000.0
2009-06-19 07:50:00,85.484,85.484,85.469,85.474,225800000.0
2009-06-19 07:51:00,85.469,85.469,85.468,85.468,225800000.0
2009-06-19 07:52:00,85.47,85.475,85.465,85.475,225800000.0
2009-06-19 07:53:00,85.465,85.465,85.465,85.465,225800000.0
2009-06-19 07:54:00,85.468,85.468,85.465,85.468,225800000.0
2009-06-19 07:55:00,85.464,85.464,85.464,85.464,225800000.0
2009-06-19 07:57:00,85.463,85.463,85.408,85.42,225800000.0
2009-06-19 07:58:00,85.423,85.423,85.398,85.398,225800000.0
2009-06-19 07:59:00,85.394,85.394,85.378,85.383,225800000.0
2009-06-19 08:00:00,85.375,85.378,85.34,85.34,225800000.0
2009-06-19 08:01:00,85.335,85.335,85.325,85.334,225800000.0
2009-06-19 08:02:00,85.345,85.403,85.345,85.403,225800000.0
2009-06-19 08:03:00,85.408,85.469,85.408,85.469,225800000.0
2009-06-19 08:04:00,85.47,85.47,85.425,85.425,225800000.0
2009-06-19 08:05:00,85.435,85.435,85.388,85.388,225800000.0
2009-06-19 08:06:00,85.367,85.378,85.367,85.372,225800000.0
2009-06-19 08:07:00,85.377,85.378,85.375,85.378,225800000.0
2009-06-19 08:08:00,85.379,85.438,85.375,85.438,225800000.0
2009-06-19 08:09:00,85.44,85.44,85.428,85.432,225800000.0
2009-06-19 08:10:00,85.429,85.44,85.429,85.433,225800000.0
2009-06-19 08:11:00,85.425,85.434,85.42,85.429,225800000.0
2009-06-19 08:12:00,85.445,85.463,85.434,85.463,225800000.0
2009-06-19 08:13:00,85.475,85.479,85.465,85.475,225800000.0
2009-06-19 08:14:00,85.478,85.539,85.478,85.535,225800000.0
2009-06-19 08:15:00,85.545,85.545,85.521,85.521,225800000.0
2009-06-19 08:16:00,85.513,85.513,85.485,85.495,225800000.0
2009-06-19 08:17:00,85.49,85.495,85.47,85.47,225800000.0
2009-06-19 08:18:00,85.459,85.459,85.445,85.45,225800000.0
2009-06-19 08:19:00,85.46,85.508,85.46,85.508,225800000.0
2009-06-19 08:20:00,85.515,85.538,85.515,85.538,225800000.0
2009-06-19 08:21:00,85.533,85.555,85.533,85.547,225800000.0
2009-06-19 08:22:00,85.55,85.575,85.55,85.575,225800000.0
2009-06-19 08:23:00,85.573,85.573,85.55,85.55,225800000.0
2009-06-19 08:24:00,85.553,85.553,85.54,85.549,225800000.0
2009-06-19 08:25:00,85.548,85.548,85.538,85.538,225800000.0
2009-06-19 08:26:00,85.548,85.558,85.533,85.533,225800000.0
2009-06-19 08:27:00,85.543,85.553,85.54,85.54,225800000.0
2009-06-19 08:28:00,85.56,85.56,85.539,85.539,225800000.0
2009-06-19 08:29:00,85.544,85.548,85.529,85.53,225800000.0
2009-06-19 08:30:00,85.528,85.588,85.528,85.583,225800000.0
2009-06-19 08:31:00,85.58,85.58,85.552,85.575,225800000.0
2009-06-19 08:32:00,85.582,85.595,85.582,85.585,225800000.0
2009-06-19 08:33:00,85.59,85.602,85.59,85.595,225800000.0
2009-06-19 08:34:00,85.608,85.614,85.605,85.614,225800000.0
2009-06-19 08:35:00,85.624,85.648,85.624,85.645,225800000.0
2009-06-19 08:36:00,85.655,85.665,85.634,85.639,225800000.0
2009-06-19 08:37:00,85.634,85.634,85.61,85.618,225800000.0
2009-06-19 08:38:00,85.612,85.612,85.598,85.603,225800000.0
2009-06-19 08:39:00,85.585,85.595,85.585,85.588,225800000.0
2009-06-19 08:40:00,85.585,85.585,85.553,85.553,225800000.0
2009-06-19 08:41:00,85.558,85.56,85.536,85.55,225800000.0
2009-06-19 08:42:00,85.545,85.545,85.525,85.542,225800000.0
2009-06-19 08:43:00,85.535,85.555,85.533,85.55,225800000.0
2009-06-19 08:44:00,85.555,85.575,85.555,85.565,225800000.0
2009-06-19 08:45:00,85.56,85.563,85.558,85.558,225800000.0
2009-06-19 08:46:00,85.564,85.57,85.56,85.568,225800000.0
2009-06-19 08:47:00,85.565,85.599,85.565,85.598,225800000.0
2009-06-19 08:48:00,85.608,85.618,85.608,85.609,225800000.0
2009-06-19 08:49:00,85.604,85.604,85.578,85.588,225800000.0
2009-06-19 08:50:00,85.585,85.589,85.577,85.577,225800000.0
2009-06-19 08:51:00,85.579,85.585,85.575,85.585,225800000.0
2009-06-19 08:52:00,85.58,85.595,85.58,85.595,225800000.0
2009-06-19 08:53:00,85.597,85.635,85.597,85.619,225800000.0
2009-06-19 08:54:00,85.615,85.619,85.588,85.599,225800000.0
2009-06-19 08:55:00,85.605,85.612,85.583,85.583,225800000.0
2009-06-19 08:56:00,85.578,85.598,85.572,85.598,225800000.0
2009-06-19 08:57:00,85.593,85.62,85.59,85.618,225800000.0
2009-06-19 08:58:00,85.619,85.628,85.618,85.618,225800000.0
2009-06-19 08:59:00,85.625,85.658,85.625,85.658,225800000.0
2009-06-19 09:00:00,85.673,85.673,85.663,85.668,225800000.0
2009-06-19 09:01:00,85.658,85.69,85.658,85.69,225800000.0
2009-06-19 09:02:00,85.693,85.717,85.693,85.717,225800000.0
2009-06-19 09:03:00,85.719,85.725,85.7,85.7,225800000.0
2009-06-19 09:04:00,85.705,85.705,85.668,85.668,225800000.0
2009-06-19 09:05:00,85.663,85.665,85.605,85.61,225800000.0
2009-06-19 09:06:00,85.615,85.618,85.593,85.593,225800000.0
2009-06-19 09:07:00,85.603,85.647,85.58,85.647,225800000.0
2009-06-19 09:08:00,85.637,85.685,85.624,85.685,225800000.0
2009-06-19 09:09:00,85.695,85.698,85.673,85.683,225800000.0
2009-06-19 09:10:00,85.688,85.689,85.653,85.657,225800000.0
2009-06-19 09:11:00,85.642,85.653,85.638,85.638,225800000.0
2009-06-19 09:12:00,85.615,85.635,85.615,85.615,225800000.0
2009-06-19 09:13:00,85.6,85.614,85.597,85.61,225800000.0
2009-06-19 09:14:00,85.612,85.615,85.603,85.605,225800000.0
2009-06-19 09:15:00,85.61,85.61,85.6,85.603,225800000.0
2009-06-19 09:16:00,85.595,85.595,85.582,85.589,225800000.0
2009-06-19 09:17:00,85.587,85.593,85.58,85.58,225800000.0
2009-06-19 09:18:00,85.585,85.585,85.545,85.545,225800000.0
2009-06-19 09:19:00,85.549,85.569,85.545,85.559,225800000.0
2009-06-19 09:20:00,85.565,85.565,85.552,85.552,225800000.0
2009-06-19 09:21:00,85.542,85.542,85.52,85.525,225800000.0
2009-06-19 09:22:00,85.515,85.558,85.515,85.558,225800000.0
2009-06-19 09:23:00,85.568,85.59,85.568,85.582,225800000.0
2009-06-19 09:24:00,85.589,85.595,85.589,85.595,225800000.0
2009-06-19 09:25:00,85.585,85.605,85.585,85.605,225800000.0
2009-06-19 09:26:00,85.6,85.6,85.573,85.578,225800000.0
2009-06-19 09:27:00,85.575,85.583,85.573,85.58,225800000.0
2009-06-19 09:28:00,85.595,85.624,85.595,85.618,225800000.0
2009-06-19 09:29:00,85.613,85.62,85.593,85.6,225800000.0
2009-06-19 09:30:00,85.59,85.628,85.587,85.628,225800000.0
2009-06-19 09:31:00,85.635,85.635,85.605,85.605,225800000.0
2009-06-19 09:32:00,85.607,85.64,85.605,85.628,225800000.0
2009-06-19 09:33:00,85.63,85.655,85.63,85.655,225800000.0
2009-06-19 09:34:00,85.66,85.668,85.66,85.66,225800000.0
2009-06-19 09:35:00,85.663,85.675,85.663,85.673,225800000.0
2009-06-19 09:36:00,85.67,85.678,85.664,85.67,225800000.0
2009-06-19 09:37:00,85.675,85.675,85.647,85.653,225800000.0
2009-06-19 09:38:00,85.665,85.702,85.665,85.699,225800000.0
2009-06-19 09:39:00,85.694,85.7,85.688,85.692,225800000.0
2009-06-19 09:40:00,85.698,85.7,85.673,85.673,225800000.0
2009-06-19 09:41:00,85.663,85.668,85.655,85.659,225800000.0
2009-06-19 09:42:00,85.661,85.679,85.657,85.657,225800000.0
2009-06-19 09:43:00,85.662,85.662,85.64,85.64,225800000.0
2009-06-19 09:44:00,85.63,85.635,85.63,85.635,225800000.0
2009-06-19 09:45:00,85.63,85.63,85.583,85.588,225800000.0
2009-06-19 09:46:00,85.593,85.622,85.593,85.618,225800000.0
2009-06-19 09:47:00,85.613,85.613,85.605,85.605,225800000.0
2009-06-19 09:48:00,85.613,85.613,85.585,85.594,225800000.0
2009-06-19 09:49:00,85.599,85.605,85.594,85.605,225800000.0
2009-06-19 09:50:00,85.615,85.615,85.585,85.593,225800000.0
2009-06-19 09:51:00,85.595,85.595,85.59,85.59,225800000.0
2009-06-19 09:52:00,85.595,85.6,85.595,85.6,225800000.0
2009-06-19 09:53:00,85.598,85.615,85.598,85.615,225800000.0
2009-06-19 09:54:00,85.609,85.61,85.595,85.599,225800000.0
2009-06-19 09:55:00,85.609,85.625,85.609,85.625,225800000.0
2009-06-19 09:56:00,85.628,85.628,85.62,85.628,225800000.0
2009-06-19 09:57:00,85.623,85.64,85.623,85.635,225800000.0
2009-06-19 09:58:00,85.633,85.636,85.628,85.635,225800000.0
2009-06-19 09:59:00,85.625,85.625,85.605,85.605,225800000.0
2009-06-19 10:00:00,85.603,85.609,85.59,85.59,225800000.0
2009-06-19 10:01:00,85.588,85.588,85.57,85.57,225800000.0
2009-06-19 10:02:00,85.573,85.573,85.573,85.573,225800000.0
2009-06-19 10:03:00,85.563,85.568,85.563,85.568,225800000.0
2009-06-19 10:04:00,85.55,85.565,85.55,85.555,225800000.0
2009-06-19 10:05:00,85.557,85.563,85.553,85.557,225800000.0
2009-06-19 10:06:00,85.555,85.555,85.545,85.55,225800000.0
2009-06-19 10:07:00,85.565,85.565,85.565,85.565,225800000.0
2009-06-19 10:08:00,85.564,85.583,85.564,85.574,225800000.0
2009-06-19 10:09:00,85.593,85.593,85.577,85.59,225800000.0
2009-06-19 10:10:00,85.593,85.625,85.585,85.625,225800000.0
2009-06-19 10:11:00,85.623,85.627,85.61,85.627,225800000.0
2009-06-19 10:12:00,85.643,85.643,85.627,85.627,225800000.0
2009-06-19 10:13:00,85.673,85.673,85.628,85.628,225800000.0
2009-06-19 10:14:00,85.618,85.62,85.615,85.615,225800000.0
2009-06-19 10:15:00,85.605,85.615,85.595,85.595,225800000.0
2009-06-19 10:16:00,85.61,85.618,85.61,85.618,225800000.0
2009-06-19 10:17:00,85.623,85.633,85.623,85.633,225800000.0
2009-06-19 10:18:00,85.635,85.635,85.623,85.623,225800000.0
2009-06-19 10:19:00,85.62,85.625,85.618,85.625,225800000.0
2009-06-19 10:20:00,85.62,85.627,85.62,85.621,225800000.0
2009-06-19 10:21:00,85.614,85.615,85.61,85.615,225800000.0
2009-06-19 10:22:00,85.635,85.635,85.635,85.635,225800000.0
2009-06-19 10:23:00,85.631,85.645,85.628,85.645,225800000.0
2009-06-19 10:24:00,85.625,85.635,85.625,85.635,225800000.0
2009-06-19 10:25:00,85.64,85.64,85.622,85.627,225800000.0
2009-06-19 10:26:00,85.63,85.63,85.613,85.618,225800000.0
2009-06-19 10:27:00,85.617,85.625,85.615,85.625,225800000.0
2009-06-19 10:28:00,85.638,85.665,85.633,85.665,225800000.0
2009-06-19 10:29:00,85.658,85.705,85.658,85.695,225800000.0
2009-06-19 10:30:00,85.7,85.71,85.695,85.71,225800000.0
2009-06-19 10:31:00,85.708,85.708,85.695,85.695,225800000.0
2009-06-19 10:32:00,85.705,85.735,85.695,85.735,225800000.0
2009-06-19 10:33:00,85.743,85.775,85.743,85.765,225800000.0
2009-06-19 10:34:00,85.775,85.78,85.765,85.775,225800000.0
2009-06-19 10:35:00,85.785,85.813,85.783,85.813,225800000.0
2009-06-19 10:36:00,85.815,85.825,85.81,85.82,225800000.0
2009-06-19 10:37:00,85.815,85.815,85.805,85.81,225800000.0
2009-06-19 10:38:00,85.811,85.823,85.811,85.814,225800000.0
2009-06-19 10:39:00,85.805,85.812,85.784,85.784,225800000.0
2009-06-19 10:40:00,85.769,85.775,85.764,85.768,225800000.0
2009-06-19 10:41:00,85.767,85.768,85.705,85.715,225800000.0
2009-06-19 10:42:00,85.719,85.773,85.719,85.758,225800000.0
2009-06-19 10:43:00,85.753,85.76,85.748,85.76,225800000.0
2009-06-19 10:44:00,85.757,85.774,85.757,85.774,225800000.0
2009-06-19 10:45:00,85.784,85.784,85.748,85.754,225800000.0
2009-06-19 10:46:00,85.758,85.763,85.719,85.719,225800000.0
2009-06-19 10:47:00,85.723,85.77,85.718,85.765,225800000.0
2009-06-19 10:48:00,85.77,85.77,85.745,85.755,225800000.0
2009-06-19 10:49:00,85.753,85.768,85.745,85.768,225800000.0
2009-06-19 10:50:00,85.767,85.82,85.767,85.82,225800000.0
2009-06-19 10:51:00,85.828,85.85,85.82,85.845,225800000.0
2009-06-19 10:52:00,85.85,85.875,85.843,85.87,225800000.0
2009-06-19 10:53:00,85.875,85.893,85.875,85.893,225800000.0
2009-06-19 10:54:00,85.895,85.904,85.892,85.897,225800000.0
2009-06-19 10:55:00,85.9,85.9,85.885,85.892,225800000.0
2009-06-19 10:56:00,85.895,85.895,85.872,85.872,225800000.0
2009-06-19 10:57:00,85.863,85.863,85.857,85.857,225800000.0
2009-06-19 10:58:00,85.852,85.852,85.843,85.843,225800000.0
2009-06-19 10:59:00,85.825,85.855,85.825,85.855,225800000.0
2009-06-19 11:00:00,85.86,85.877,85.855,85.877,225800000.0
2009-06-19 11:01:00,85.875,85.9,85.87,85.9,225800000.0
2009-06-19 11:02:00,85.918,85.925,85.913,85.925,225800000.0
2009-06-19 11:03:00,85.928,85.935,85.925,85.93,225800000.0
2009-06-19 11:04:00,85.945,85.965,85.935,85.965,225800000.0
2009-06-19 11:05:00,85.959,85.977,85.957,85.968,225800000.0
2009-06-19 11:06:00,85.973,85.973,85.95,85.95,225800000.0
2009-06-19 11:07:00,85.955,85.975,85.955,85.965,225800000.0
2009-06-19 11:08:00,85.975,85.975,85.96,85.963,225800000.0
2009-06-19 11:09:00,85.96,85.96,85.95,85.957,225800000.0
2009-06-19 11:10:00,85.955,85.955,85.913,85.919,225800000.0
2009-06-19 11:11:00,85.925,85.925,85.91,85.915,225800000.0
2009-06-19 11:12:00,85.905,85.915,85.905,85.905,225800000.0
2009-06-19 11:13:00,85.913,85.933,85.91,85.91,225800000.0
2009-06-19 11:14:00,85.925,85.929,85.915,85.927,225800000.0
2009-06-19 11:15:00,85.929,85.945,85.928,85.945,225800000.0
2009-06-19 11:16:00,85.935,85.943,85.935,85.942,225800000.0
2009-06-19 11:17:00,85.947,85.955,85.94,85.955,225800000.0
2009-06-19 11:18:00,85.96,85.965,85.957,85.958,225800000.0
2009-06-19 11:19:00,85.953,85.975,85.953,85.975,225800000.0
2009-06-19 11:20:00,85.978,86.026,85.978,86.021,225800000.0
2009-06-19 11:21:00,86.029,86.032,86.005,86.005,225800000.0
2009-06-19 11:22:00,86.009,86.025,86.009,86.01,225800000.0
2009-06-19 11:24:00,86.003,86.015,85.985,85.985,225800000.0
2009-06-19 11:25:00,85.983,85.995,85.983,85.995,225800000.0
2009-06-19 11:26:00,86.005,86.015,86.002,86.01,225800000.0
2009-06-19 11:27:00,86.0,86.013,86.0,86.013,225800000.0
2009-06-19 11:28:00,86.012,86.028,86.0,86.023,225800000.0
2009-06-19 11:29:00,86.028,86.03,86.02,86.02,225800000.0
2009-06-19 11:30:00,86.005,86.018,86.005,86.01,225800000.0
2009-06-19 11:31:00,85.998,86.003,85.98,85.98,225800000.0
2009-06-19 11:32:00,85.975,85.988,85.975,85.983,225800000.0
2009-06-19 11:33:00,85.995,85.995,85.987,85.995,225800000.0
2009-06-19 11:34:00,86.0,86.0,85.99,85.995,225800000.0
2009-06-19 11:35:00,85.988,86.005,85.988,85.999,225800000.0
2009-06-19 11:36:00,85.997,85.999,85.99,85.997,225800000.0
2009-06-19 11:37:00,85.995,85.995,85.985,85.985,225800000.0
2009-06-19 11:38:00,85.99,85.995,85.98,85.982,225800000.0
2009-06-19 11:39:00,85.995,86.025,85.995,86.025,225800000.0
2009-06-19 11:40:00,86.02,86.02,86.005,86.015,225800000.0
2009-06-19 11:41:00,86.025,86.025,86.015,86.015,225800000.0
2009-06-19 11:42:00,86.01,86.015,86.01,86.01,225800000.0
2009-06-19 11:43:00,86.0,86.008,85.997,86.002,225800000.0
2009-06-19 11:44:00,85.995,85.999,85.98,85.98,225800000.0
2009-06-19 11:45:00,85.975,86.002,85.975,86.002,225800000.0
2009-06-19 11:46:00,86.0,86.005,85.985,85.985,225800000.0
2009-06-19 11:47:00,85.975,85.985,85.975,85.978,225800000.0
2009-06-19 11:48:00,85.968,85.973,85.965,85.968,225800000.0
2009-06-19 11:49:00,85.965,85.965,85.953,85.955,225800000.0
2009-06-19 11:50:00,85.96,85.975,85.955,85.975,225800000.0
2009-06-19 11:51:00,85.974,85.975,85.968,85.968,225800000.0
2009-06-19 11:52:00,85.953,85.96,85.945,85.955,225800000.0
2009-06-19 11:53:00,85.965,85.985,85.965,85.98,225800000.0
2009-06-19 11:54:00,85.97,85.97,85.958,85.958,225800000.0
2009-06-19 11:55:00,85.957,86.003,85.949,85.997,225800000.0
2009-06-19 11:56:00,85.995,85.995,85.984,85.99,225800000.0
2009-06-19 11:57:00,85.98,86.004,85.98,86.0,225800000.0
2009-06-19 11:58:00,85.995,85.995,85.985,85.995,225800000.0
2009-06-19 11:59:00,86.005,86.005,85.958,85.958,225800000.0
2009-06-19 12:00:00,85.963,85.963,85.918,85.923,225800000.0
2009-06-19 12:01:00,85.918,85.918,85.888,85.894,225800000.0
2009-06-19 12:02:00,85.892,85.892,85.875,85.875,225800000.0
2009-06-19 12:03:00,85.87,85.87,85.84,85.84,225800000.0
2009-06-19 12:04:00,85.83,85.855,85.83,85.85,225800000.0
2009-06-19 12:05:00,85.848,85.854,85.835,85.835,225800000.0
2009-06-19 12:06:00,85.843,85.893,85.843,85.893,225800000.0
2009-06-19 12:07:00,85.875,85.928,85.875,85.928,225800000.0
2009-06-19 12:08:00,85.925,85.953,85.924,85.953,225800000.0
2009-06-19 12:09:00,85.963,85.963,85.948,85.948,225800000.0
2009-06-19 12:10:00,85.943,85.947,85.93,85.93,225800000.0
2009-06-19 12:11:00,85.938,85.955,85.938,85.955,225800000.0
2009-06-19 12:12:00,85.965,85.984,85.965,85.982,225800000.0
2009-06-19 12:13:00,85.985,86.002,85.983,86.002,225800000.0
2009-06-19 12:14:00,86.01,86.01,85.973,85.973,225800000.0
2009-06-19 12:15:00,85.963,85.977,85.95,85.96,225800000.0
2009-06-19 12:16:00,85.95,85.95,85.94,85.945,225800000.0
2009-06-19 12:17:00,85.955,85.97,85.955,85.97,225800000.0
2009-06-19 12:18:00,85.98,85.982,85.98,85.982,225800000.0
2009-06-19 12:19:00,85.973,85.985,85.973,85.985,225800000.0
2009-06-19 12:20:00,85.955,85.958,85.955,85.958,225800000.0
2009-06-19 12:21:00,85.963,85.968,85.958,85.968,225800000.0
2009-06-19 12:22:00,85.963,85.963,85.963,85.963,225800000.0
2009-06-19 12:23:00,85.945,85.948,85.943,85.943,225800000.0
2009-06-19 12:24:00,85.932,85.932,85.915,85.915,225800000.0
2009-06-19 12:25:00,85.91,85.91,85.895,85.895,225800000.0
2009-06-19 12:26:00,85.892,85.9,85.887,85.9,225800000.0
2009-06-19 12:27:00,85.915,85.915,85.903,85.911,225800000.0
2009-06-19 12:28:00,85.921,85.932,85.92,85.93,225800000.0
2009-06-19 12:29:00,85.925,85.963,85.925,85.963,225800000.0
2009-06-19 12:30:00,85.962,85.965,85.955,85.955,225800000.0
2009-06-19 12:31:00,85.963,85.964,85.95,85.95,225800000.0
2009-06-19 12:32:00,85.94,85.943,85.938,85.938,225800000.0
2009-06-19 12:33:00,85.941,85.95,85.941,85.95,225800000.0
2009-06-19 12:34:00,85.958,85.962,85.948,85.948,225800000.0
2009-06-19 12:35:00,85.955,85.955,85.945,85.945,225800000.0
2009-06-19 12:36:00,85.955,85.965,85.945,85.965,225800000.0
2009-06-19 12:37:00,85.945,85.96,85.943,85.954,225800000.0
2009-06-19 12:38:00,85.952,85.982,85.946,85.98,225800000.0
2009-06-19 12:39:00,85.982,85.996,85.98,85.988,225800000.0
2009-06-19 12:40:00,85.987,86.026,85.987,86.014,225800000.0
2009-06-19 12:41:00,86.015,86.026,86.0,86.0,225800000.0
2009-06-19 12:42:00,86.004,86.004,85.961,85.965,225800000.0
2009-06-19 12:43:00,85.966,85.978,85.961,85.976,225800000.0
2009-06-19 12:44:00,85.975,85.979,85.965,85.967,225800000.0
2009-06-19 12:45:00,85.969,85.971,85.941,85.968,225800000.0
2009-06-19 12:46:00,85.965,85.965,85.946,85.946,225800000.0
2009-06-19 12:47:00,85.945,85.953,85.942,85.943,225800000.0
2009-06-19 12:48:00,85.942,85.943,85.938,85.938,225800000.0
2009-06-19 12:49:00,85.937,85.939,85.915,85.927,225800000.0
2009-06-19 12:50:00,85.93,85.936,85.927,85.93,225800000.0
2009-06-19 12:51:00,85.932,85.953,85.926,85.945,225800000.0
2009-06-19 12:52:00,85.95,85.975,85.95,85.964,225800000.0
2009-06-19 12:53:00,85.965,85.965,85.935,85.937,225800000.0
2009-06-19 12:54:00,85.935,85.935,85.891,85.893,225800000.0
2009-06-19 12:55:00,85.894,85.896,85.891,85.896,225800000.0
2009-06-19 12:56:00,85.897,85.922,85.896,85.916,225800000.0
2009-06-19 12:57:00,85.911,85.913,85.894,85.901,225800000.0
2009-06-19 12:58:00,85.903,85.941,85.903,85.935,225800000.0
2009-06-19 12:59:00,85.932,85.932,85.887,85.918,225800000.0
2009-06-19 13:00:00,85.917,85.926,85.881,85.898,225800000.0
2009-06-19 13:01:00,85.897,85.935,85.892,85.93,225800000.0
2009-06-19 13:02:00,85.929,85.948,85.928,85.929,225800000.0
2009-06-19 13:03:00,85.928,85.929,85.897,85.897,225800000.0
2009-06-19 13:04:00,85.899,85.904,85.873,85.877,225800000.0
2009-06-19 13:05:00,85.878,85.899,85.878,85.888,225800000.0
2009-06-19 13:06:00,85.884,85.885,85.861,85.88,225800000.0
2009-06-19 13:07:00,85.884,85.892,85.852,85.854,225800000.0
2009-06-19 13:08:00,85.856,85.88,85.856,85.864,225800000.0
2009-06-19 13:09:00,85.865,85.902,85.865,85.874,225800000.0
2009-06-19 13:10:00,85.873,85.891,85.868,85.884,225800000.0
2009-06-19 13:11:00,85.882,85.893,85.847,85.85,225800000.0
2009-06-19 13:12:00,85.848,85.859,85.848,85.859,225800000.0
2009-06-19 13:13:00,85.865,85.874,85.857,85.861,225800000.0
2009-06-19 13:14:00,85.86,85.865,85.855,85.856,225800000.0
2009-06-19 13:15:00,85.857,85.884,85.857,85.881,225800000.0
2009-06-19 13:16:00,85.887,85.93,85.874,85.925,225800000.0
2009-06-19 13:17:00,85.924,85.925,85.864,85.872,225800000.0
2009-06-19 13:18:00,85.871,85.913,85.868,85.898,225800000.0
2009-06-19 13:19:00,85.899,85.922,85.899,85.919,225800000.0
2009-06-19 13:20:00,85.922,85.928,85.907,85.907,225800000.0
2009-06-19 13:21:00,85.908,85.934,85.908,85.925,225800000.0
2009-06-19 13:22:00,85.923,85.939,85.923,85.938,225800000.0
2009-06-19 13:23:00,85.939,85.979,85.932,85.978,225800000.0
2009-06-19 13:24:00,85.977,85.985,85.973,85.977,225800000.0
2009-06-19 13:25:00,85.983,85.986,85.911,85.916,225800000.0
2009-06-19 13:26:00,85.914,85.919,85.891,85.903,225800000.0
2009-06-19 13:27:00,85.902,85.919,85.902,85.909,225800000.0
2009-06-19 13:28:00,85.908,85.911,85.885,85.892,225800000.0
2009-06-19 13:29:00,85.893,85.92,85.893,85.915,225800000.0
2009-06-19 13:30:00,85.911,85.911,85.856,85.856,225800000.0
2009-06-19 13:31:00,85.858,85.892,85.854,85.892,225800000.0
2009-06-19 13:32:00,85.893,85.901,85.865,85.867,225800000.0
2009-06-19 13:33:00,85.866,85.874,85.865,85.874,225800000.0
2009-06-19 13:34:00,85.872,85.877,85.844,85.844,225800000.0
2009-06-19 13:35:00,85.843,85.846,85.79,85.802,225800000.0
2009-06-19 13:36:00,85.801,85.801,85.787,85.799,225800000.0
2009-06-19 13:37:00,85.804,85.843,85.801,85.843,225800000.0
2009-06-19 13:38:00,85.845,85.909,85.844,85.903,225800000.0
2009-06-19 13:39:00,85.902,85.919,85.902,85.909,225800000.0
2009-06-19 13:40:00,85.91,85.934,85.857,85.858,225800000.0
2009-06-19 13:41:00,85.86,85.864,85.849,85.864,225800000.0
2009-06-19 13:42:00,85.869,85.885,85.86,85.884,225800000.0
2009-06-19 13:43:00,85.887,85.9,85.884,85.899,225800000.0
2009-06-19 13:44:00,85.898,85.899,85.886,85.891,225800000.0
2009-06-19 13:45:00,85.892,85.893,85.852,85.87,225800000.0
2009-06-19 13:46:00,85.868,85.924,85.861,85.923,225800000.0
2009-06-19 13:47:00,85.921,85.962,85.919,85.943,225800000.0
2009-06-19 13:48:00,85.945,85.963,85.944,85.951,225800000.0
2009-06-19 13:49:00,85.95,85.952,85.896,85.933,225800000.0
2009-06-19 13:50:00,85.931,85.937,85.9,85.913,225800000.0
2009-06-19 13:51:00,85.914,85.923,85.904,85.911,225800000.0
2009-06-19 13:52:00,85.913,85.955,85.913,85.931,225800000.0
2009-06-19 13:53:00,85.926,85.926,85.9,85.908,225800000.0
2009-06-19 13:54:00,85.911,85.912,85.863,85.876,225800000.0
2009-06-19 13:55:00,85.875,85.876,85.858,85.861,225800000.0
2009-06-19 13:56:00,85.863,85.872,85.837,85.846,225800000.0
2009-06-19 13:57:00,85.849,85.856,85.847,85.847,225800000.0
2009-06-19 13:58:00,85.846,85.852,85.838,85.838,225800000.0
2009-06-19 13:59:00,85.843,85.856,85.843,85.856,225800000.0
2009-06-19 14:00:00,85.86,85.86,85.828,85.828,225800000.0
2009-06-19 14:01:00,85.83,85.835,85.824,85.833,225800000.0
2009-06-19 14:02:00,85.834,85.879,85.829,85.879,225800000.0
2009-06-19 14:03:00,85.878,85.917,85.878,85.917,225800000.0
2009-06-19 14:04:00,85.92,85.933,85.91,85.928,225800000.0
2009-06-19 14:05:00,85.93,85.956,85.93,85.956,225800000.0
2009-06-19 14:06:00,85.955,85.958,85.913,85.913,225800000.0
2009-06-19 14:07:00,85.912,85.937,85.906,85.937,225800000.0
2009-06-19 14:08:00,85.934,85.934,85.876,85.88,225800000.0
2009-06-19 14:09:00,85.873,85.941,85.848,85.941,225800000.0
2009-06-19 14:10:00,85.942,85.946,85.866,85.867,225800000.0
2009-06-19 14:11:00,85.869,85.869,85.836,85.841,225800000.0
2009-06-19 14:12:00,85.842,85.879,85.842,85.874,225800000.0
2009-06-19 14:13:00,85.87,85.87,85.856,85.859,225800000.0
2009-06-19 14:14:00,85.862,85.882,85.817,85.817,225800000.0
2009-06-19 14:15:00,85.812,85.828,85.801,85.804,225800000.0
2009-06-19 14:16:00,85.805,85.805,85.743,85.771,225800000.0
2009-06-19 14:17:00,85.773,85.823,85.773,85.823,225800000.0
2009-06-19 14:18:00,85.827,85.91,85.827,85.91,225800000.0
2009-06-19 14:19:00,85.911,85.911,85.87,85.87,225800000.0
2009-06-19 14:20:00,85.871,85.876,85.853,85.876,225800000.0
2009-06-19 14:21:00,85.88,85.881,85.83,85.835,225800000.0
2009-06-19 14:22:00,85.843,85.885,85.843,85.86,225800000.0
2009-06-19 14:23:00,85.863,85.872,85.782,85.809,225800000.0
2009-06-19 14:24:00,85.805,85.892,85.753,85.885,225800000.0
2009-06-19 14:25:00,85.891,85.895,85.827,85.883,225800000.0
2009-06-19 14:26:00,85.881,85.934,85.878,85.923,225800000.0
2009-06-19 14:27:00,85.929,85.943,85.891,85.902,225800000.0
2009-06-19 14:28:00,85.928,85.952,85.911,85.94,225800000.0
2009-06-19 14:29:00,85.938,85.94,85.894,85.92,225800000.0
2009-06-19 14:30:00,85.918,85.921,85.672,85.71,225800000.0
2009-06-19 14:31:00,85.715,85.776,85.676,85.735,225800000.0
2009-06-19 14:32:00,85.73,85.789,85.73,85.763,225800000.0
2009-06-19 14:33:00,85.768,85.798,85.758,85.769,225800000.0
2009-06-19 14:34:00,85.775,85.798,85.752,85.758,225800000.0
2009-06-19 14:35:00,85.765,85.813,85.765,85.813,225800000.0
2009-06-19 14:36:00,85.803,85.868,85.801,85.853,225800000.0
2009-06-19 14:37:00,85.858,85.874,85.788,85.804,225800000.0
2009-06-19 14:38:00,85.795,85.815,85.785,85.804,225800000.0
2009-06-19 14:39:00,85.805,85.822,85.801,85.804,225800000.0
2009-06-19 14:40:00,85.801,85.801,85.782,85.785,225800000.0
2009-06-19 14:41:00,85.784,85.791,85.777,85.783,225800000.0
2009-06-19 14:42:00,85.784,85.803,85.78,85.79,225800000.0
2009-06-19 14:43:00,85.791,85.808,85.776,85.787,225800000.0
2009-06-19 14:44:00,85.789,85.789,85.741,85.745,225800000.0
2009-06-19 14:45:00,85.744,85.744,85.691,85.691,225800000.0
2009-06-19 14:46:00,85.685,85.688,85.625,85.654,225800000.0
2009-06-19 14:47:00,85.653,85.664,85.63,85.639,225800000.0
2009-06-19 14:48:00,85.64,85.65,85.628,85.635,225800000.0
2009-06-19 14:49:00,85.634,85.671,85.629,85.67,225800000.0
2009-06-19 14:50:00,85.671,85.683,85.648,85.663,225800000.0
2009-06-19 14:51:00,85.659,85.661,85.607,85.609,225800000.0
2009-06-19 14:52:00,85.607,85.621,85.571,85.576,225800000.0
2009-06-19 14:53:00,85.58,85.609,85.567,85.6,225800000.0
2009-06-19 14:54:00,85.602,85.634,85.601,85.623,225800000.0
2009-06-19 14:55:00,85.624,85.655,85.624,85.648,225800000.0
2009-06-19 14:56:00,85.649,85.654,85.641,85.645,225800000.0
2009-06-19 14:57:00,85.646,85.65,85.64,85.64,225800000.0
2009-06-19 14:58:00,85.638,85.641,85.628,85.629,225800000.0
2009-06-19 14:59:00,85.628,85.628,85.592,85.593,225800000.0
2009-06-19 15:00:00,85.595,85.604,85.585,85.596,225800000.0
2009-06-19 15:01:00,85.598,85.6,85.584,85.6,225800000.0
2009-06-19 15:02:00,85.603,85.621,85.593,85.621,225800000.0
2009-06-19 15:03:00,85.62,85.673,85.62,85.673,225800000.0
2009-06-19 15:04:00,85.675,85.696,85.671,85.69,225800000.0
2009-06-19 15:05:00,85.693,85.723,85.667,85.708,225800000.0
2009-06-19 15:06:00,85.707,85.744,85.707,85.74,225800000.0
2009-06-19 15:07:00,85.746,85.766,85.71,85.727,225800000.0
2009-06-19 15:08:00,85.728,85.732,85.704,85.712,225800000.0
2009-06-19 15:09:00,85.711,85.719,85.681,85.698,225800000.0
2009-06-19 15:10:00,85.699,85.699,85.632,85.635,225800000.0
2009-06-19 15:11:00,85.634,85.659,85.61,85.651,225800000.0
2009-06-19 15:12:00,85.648,85.652,85.574,85.577,225800000.0
2009-06-19 15:13:00,85.575,85.584,85.502,85.513,225800000.0
2009-06-19 15:14:00,85.515,85.519,85.492,85.496,225800000.0
2009-06-19 15:15:00,85.502,85.549,85.502,85.539,225800000.0
2009-06-19 15:16:00,85.541,85.553,85.541,85.542,225800000.0
2009-06-19 15:17:00,85.548,85.557,85.542,85.544,225800000.0
2009-06-19 15:18:00,85.547,85.56,85.547,85.551,225800000.0
2009-06-19 15:19:00,85.55,85.558,85.545,85.552,225800000.0
2009-06-19 15:20:00,85.553,85.583,85.553,85.583,225800000.0
2009-06-19 15:21:00,85.582,85.586,85.567,85.578,225800000.0
2009-06-19 15:22:00,85.58,85.588,85.577,85.582,225800000.0
2009-06-19 15:23:00,85.583,85.607,85.581,85.607,225800000.0
2009-06-19 15:24:00,85.61,85.614,85.594,85.594,225800000.0
2009-06-19 15:25:00,85.595,85.597,85.578,85.578,225800000.0
2009-06-19 15:26:00,85.579,85.593,85.551,85.59,225800000.0
2009-06-19 15:27:00,85.589,85.605,85.585,85.594,225800000.0
2009-06-19 15:28:00,85.592,85.597,85.561,85.561,225800000.0
2009-06-19 15:29:00,85.562,85.582,85.548,85.555,225800000.0
2009-06-19 15:30:00,85.556,85.563,85.54,85.542,225800000.0
2009-06-19 15:31:00,85.543,85.557,85.517,85.517,225800000.0
2009-06-19 15:32:00,85.515,85.594,85.515,85.58,225800000.0
2009-06-19 15:33:00,85.576,85.612,85.572,85.603,225800000.0
2009-06-19 15:34:00,85.602,85.603,85.537,85.543,225800000.0
2009-06-19 15:35:00,85.542,85.613,85.541,85.61,225800000.0
2009-06-19 15:36:00,85.607,85.637,85.569,85.575,225800000.0
2009-06-19 15:37:00,85.573,85.622,85.569,85.569,225800000.0
2009-06-19 15:38:00,85.567,85.567,85.491,85.515,225800000.0
2009-06-19 15:39:00,85.516,85.543,85.503,85.512,225800000.0
2009-06-19 15:40:00,85.513,85.526,85.479,85.491,225800000.0
2009-06-19 15:41:00,85.49,85.501,85.463,85.493,225800000.0
2009-06-19 15:42:00,85.495,85.515,85.49,85.505,225800000.0
2009-06-19 15:43:00,85.507,85.508,85.458,85.458,225800000.0
2009-06-19 15:44:00,85.457,85.546,85.457,85.541,225800000.0
2009-06-19 15:45:00,85.544,85.561,85.484,85.484,225800000.0
2009-06-19 15:46:00,85.488,85.489,85.399,85.416,225800000.0
2009-06-19 15:47:00,85.417,85.417,85.351,85.353,225800000.0
2009-06-19 15:48:00,85.35,85.369,85.322,85.369,225800000.0
2009-06-19 15:49:00,85.366,85.378,85.319,85.339,225800000.0
2009-06-19 15:50:00,85.337,85.368,85.334,85.353,225800000.0
2009-06-19 15:51:00,85.352,85.386,85.331,85.384,225800000.0
2009-06-19 15:52:00,85.382,85.405,85.373,85.377,225800000.0
2009-06-19 15:53:00,85.382,85.396,85.378,85.395,225800000.0
2009-06-19 15:54:00,85.389,85.393,85.339,85.35,225800000.0
2009-06-19 15:55:00,85.351,85.351,85.327,85.34,225800000.0
2009-06-19 15:56:00,85.343,85.354,85.311,85.311,225800000.0
2009-06-19 15:57:00,85.31,85.358,85.309,85.35,225800000.0
2009-06-19 15:58:00,85.351,85.405,85.351,85.399,225800000.0
2009-06-19 15:59:00,85.398,85.398,85.317,85.317,225800000.0
2009-06-19 16:00:00,85.311,85.397,85.311,85.397,225800000.0
2009-06-19 16:01:00,85.399,85.415,85.383,85.395,225800000.0
2009-06-19 16:02:00,85.396,85.396,85.356,85.379,225800000.0
2009-06-19 16:03:00,85.378,85.387,85.322,85.325,225800000.0
2009-06-19 16:04:00,85.326,85.337,85.32,85.33,225800000.0
2009-06-19 16:05:00,85.35,85.37,85.335,85.37,225800000.0
2009-06-19 16:06:00,85.37,85.39,85.3,85.31,205400000.0
2009-06-19 16:07:00,85.315,85.325,85.28,85.28,241400000.0
2009-06-19 16:08:00,85.28,85.305,85.23,85.29,367800000.0
2009-06-19 16:09:00,85.29,85.325,85.29,85.3,279400000.0
2009-06-19 16:10:00,85.29,85.3,85.27,85.28,380000000.0
2009-06-19 16:11:00,85.28,85.29,85.24,85.24,230000000.0
2009-06-19 16:12:00,85.23,85.23,85.19,85.2,297200000.0
2009-06-19 16:13:00,85.2,85.2,85.14,85.155,466800000.0
2009-06-19 16:14:00,85.155,85.155,85.105,85.14,348200000.0
2009-06-19 16:15:00,85.14,85.17,85.11,85.15,482400000.0
2009-06-19 16:16:00,85.15,85.19,85.15,85.18,363400000.0
2009-06-19 16:17:00,85.185,85.25,85.185,85.25,193000000.0
2009-06-19 16:18:00,85.24,85.24,85.19,85.2,424600000.0
2009-06-19 16:19:00,85.205,85.23,85.185,85.225,189800000.0
2009-06-19 16:20:00,85.225,85.23,85.19,85.21,382800000.0
2009-06-19 16:21:00,85.21,85.23,85.18,85.19,228600000.0
2009-06-19 16:22:00,85.19,85.22,85.175,85.22,271400000.0
2009-06-19 16:23:00,85.22,85.225,85.21,85.21,154800000.0
2009-06-19 16:24:00,85.215,85.27,85.215,85.265,144200000.0
2009-06-19 16:25:00,85.26,85.27,85.23,85.23,134000000.0
2009-06-19 16:26:00,85.23,85.235,85.19,85.22,239200000.0
2009-06-19 16:27:00,85.22,85.22,85.18,85.18,115400000.0
2009-06-19 16:28:00,85.185,85.185,85.16,85.16,105800000.0
2009-06-19 16:29:00,85.155,85.205,85.155,85.17,116400000.0
2009-06-19 16:30:00,85.17,85.205,85.165,85.2,278000000.0
2009-06-19 16:31:00,85.21,85.265,85.21,85.235,176800000.0
2009-06-19 16:32:00,85.23,85.27,85.23,85.235,358000000.0
2009-06-19 16:33:00,85.24,85.27,85.24,85.265,195400000.0
2009-06-19 16:34:00,85.26,85.26,85.24,85.25,154400000.0
2009-06-19 16:35:00,85.25,85.25,85.23,85.25,99800000.0
2009-06-19 16:36:00,85.25,85.265,85.235,85.25,220600000.0
2009-06-19 16:37:00,85.245,85.26,85.2,85.205,302000000.0
2009-06-19 16:38:00,85.205,85.215,85.2,85.21,101600000.0
2009-06-19 16:39:00,85.215,85.23,85.19,85.23,150800000.0
2009-06-19 16:40:00,85.23,85.23,85.2,85.21,159400000.0
2009-06-19 16:41:00,85.21,85.24,85.21,85.24,182000000.0
2009-06-19 16:42:00,85.24,85.24,85.22,85.22,138400000.0
2009-06-19 16:43:00,85.21,85.245,85.21,85.245,128600000.0
2009-06-19 16:44:00,85.245,85.265,85.23,85.25,193600000.0
2009-06-19 16:45:00,85.24,85.27,85.235,85.24,85400000.0
2009-06-19 16:46:00,85.24,85.24,85.225,85.23,183200000.0
2009-06-19 16:47:00,85.23,85.255,85.23,85.25,89600000.0
2009-06-19 16:48:00,85.25,85.275,85.23,85.24,227600000.0
2009-06-19 16:49:00,85.24,85.275,85.24,85.275,165800000.0
2009-06-19 16:50:00,85.28,85.295,85.24,85.27,201400000.0
2009-06-19 16:51:00,85.27,85.28,85.23,85.24,201600000.0
2009-06-19 16:52:00,85.24,85.25,85.215,85.25,283800000.0
2009-06-19 16:53:00,85.245,85.28,85.245,85.25,246800000.0
2009-06-19 16:54:00,85.26,85.31,85.26,85.31,330400000.0
2009-06-19 16:55:00,85.31,85.33,85.29,85.3,428000000.0
2009-06-19 16:56:00,85.29,85.325,85.29,85.3,273200000.0
2009-06-19 16:57:00,85.3,85.31,85.28,85.3,259800000.0
2009-06-19 16:58:00,85.295,85.325,85.285,85.31,268800000.0
2009-06-19 16:59:00,85.3,85.33,85.285,85.315,586800000.0
2009-06-19 17:00:00,85.325,85.34,85.275,85.295,397200000.0
2009-06-19 17:01:00,85.3,85.32,85.28,85.28,258800000.0
2009-06-19 17:02:00,85.29,85.3,85.27,85.28,275800000.0
2009-06-19 17:03:00,85.27,85.295,85.26,85.285,306400000.0
2009-06-19 17:04:00,85.285,85.29,85.27,85.27,168800000.0
2009-06-19 17:05:00,85.27,85.29,85.26,85.27,195800000.0
2009-06-19 17:06:00,85.265,85.285,85.25,85.26,165400000.0
2009-06-19 17:07:00,85.26,85.3,85.23,85.235,160400000.0
2009-06-19 17:08:00,85.235,85.28,85.195,85.21,367000000.0
2009-06-19 17:09:00,85.21,85.235,85.21,85.215,84800000.0
2009-06-19 17:10:00,85.205,85.235,85.185,85.23,116400000.0
2009-06-19 17:11:00,85.23,85.245,85.185,85.195,169000000.0
2009-06-19 17:12:00,85.195,85.195,85.115,85.13,249000000.0
2009-06-19 17:13:00,85.125,85.14,85.11,85.11,176000000.0
2009-06-19 17:14:00,85.12,85.13,85.07,85.07,321800000.0
2009-06-19 17:15:00,85.08,85.1,85.055,85.08,237000000.0
2009-06-19 17:16:00,85.09,85.09,85.06,85.075,207400000.0
2009-06-19 17:17:00,85.07,85.08,85.005,85.02,263800000.0
2009-06-19 17:18:00,85.025,85.05,85.01,85.02,198800000.0
2009-06-19 17:19:00,85.01,85.05,84.995,85.02,299200000.0
2009-06-19 17:20:00,85.05,85.05,85.0,85.02,308200000.0
2009-06-19 17:21:00,85.02,85.02,84.975,84.995,250000000.0
2009-06-19 17:22:00,84.995,85.0,84.91,84.92,417400000.0
2009-06-19 17:23:00,84.93,84.955,84.93,84.94,297400000.0
2009-06-19 17:24:00,84.93,84.97,84.925,84.97,280600000.0
2009-06-19 17:25:00,84.96,84.995,84.955,84.99,227000000.0
2009-06-19 17:26:00,84.99,85.0,84.985,84.99,178200000.0
2009-06-19 17:27:00,84.99,85.03,84.99,85.025,192200000.0
2009-06-19 17:28:00,85.02,85.04,84.95,84.96,415000000.0
2009-06-19 17:29:00,84.95,84.95,84.895,84.92,341600000.0
2009-06-19 17:30:00,84.91,84.925,84.9,84.9,154600000.0
2009-06-19 17:31:00,84.9,84.905,84.87,84.88,285000000.0
2009-06-19 17:32:00,84.89,84.965,84.89,84.955,443800000.0
2009-06-19 17:33:00,84.955,85.045,84.94,85.04,545400000.0
2009-06-19 17:34:00,85.04,85.065,85.03,85.06,293200000.0
2009-06-19 17:35:00,85.06,85.07,85.045,85.06,539000000.0
2009-06-19 17:36:00,85.06,85.085,85.02,85.025,450800000.0
2009-06-19 17:37:00,85.015,85.075,85.015,85.06,394800000.0
2009-06-19 17:38:00,85.055,85.095,85.045,85.085,316400000.0
2009-06-19 17:39:00,85.08,85.14,85.08,85.13,250800000.0
2009-06-19 17:40:00,85.135,85.135,85.08,85.12,393200000.0
2009-06-19 17:41:00,85.115,85.175,85.11,85.145,307000000.0
2009-06-19 17:42:00,85.145,85.155,85.115,85.12,142000000.0
2009-06-19 17:43:00,85.115,85.145,85.11,85.12,249200000.0
2009-06-19 17:44:00,85.12,85.135,85.1,85.11,288000000.0
2009-06-19 17:45:00,85.11,85.14,85.09,85.095,219800000.0
2009-06-19 17:46:00,85.09,85.14,85.075,85.13,371200000.0
2009-06-19 17:47:00,85.13,85.17,85.13,85.15,255200000.0
2009-06-19 17:48:00,85.15,85.16,85.105,85.13,243800000.0
2009-06-19 17:49:00,85.125,85.145,85.115,85.12,475400000.0
2009-06-19 17:50:00,85.115,85.115,85.065,85.11,721800000.0
2009-06-19 17:51:00,85.11,85.185,85.105,85.185,467200000.0
2009-06-19 17:52:00,85.19,85.19,85.145,85.17,273600000.0
2009-06-19 17:53:00,85.16,85.18,85.125,85.14,313200000.0
2009-06-19 17:54:00,85.14,85.19,85.13,85.18,231800000.0
2009-06-19 17:55:00,85.18,85.195,85.145,85.145,265000000.0
2009-06-19 17:56:00,85.145,85.145,85.03,85.095,641000000.0
2009-06-19 17:57:00,85.075,85.095,85.055,85.065,909600000.0
2009-06-19 17:58:00,85.065,85.16,85.065,85.12,518400000.0
2009-06-19 17:59:00,85.12,85.21,85.105,85.17,619200000.0
2009-06-19 18:00:00,85.17,85.21,85.16,85.18,403800000.0
2009-06-19 18:01:00,85.19,85.19,85.1,85.1,233200000.0
2009-06-19 18:02:00,85.09,85.1,85.07,85.08,266000000.0
2009-06-19 18:03:00,85.085,85.115,85.08,85.1,226200000.0
2009-06-19 18:04:00,85.1,85.14,85.1,85.1,211800000.0
2009-06-19 18:05:00,85.11,85.14,85.08,85.08,265400000.0
2009-06-19 18:06:00,85.09,85.095,85.04,85.07,290200000.0
2009-06-19 18:07:00,85.07,85.115,85.06,85.07,237000000.0
2009-06-19 18:08:00,85.07,85.125,85.055,85.12,148800000.0
2009-06-19 18:09:00,85.12,85.12,85.08,85.08,144000000.0
2009-06-19 18:10:00,85.075,85.12,85.04,85.065,131400000.0
2009-06-19 18:11:00,85.065,85.07,84.95,84.97,503200000.0
2009-06-19 18:12:00,84.97,84.99,84.95,84.96,171600000.0
2009-06-19 18:13:00,84.96,85.005,84.96,85.0,232600000.0
2009-06-19 18:14:00,85.0,85.02,84.99,85.015,231600000.0
2009-06-19 18:15:00,85.015,85.04,85.01,85.01,312600000.0
2009-06-19 18:16:00,85.01,85.01,84.985,85.0,189200000.0
2009-06-19 18:17:00,85.0,85.025,84.98,84.99,149200000.0
2009-06-19 18:18:00,84.99,85.0,84.975,84.975,202000000.0
2009-06-19 18:19:00,84.98,85.01,84.97,85.005,122400000.0
2009-06-19 18:20:00,85.005,85.005,84.965,84.97,108200000.0
2009-06-19 18:21:00,84.97,85.03,84.97,85.02,192400000.0
2009-06-19 18:22:00,85.02,85.02,84.975,84.98,213400000.0
2009-06-19 18:23:00,84.975,84.99,84.96,84.96,232800000.0
2009-06-19 18:24:00,84.965,84.99,84.945,84.96,207800000.0
2009-06-19 18:25:00,84.95,84.955,84.915,84.925,176600000.0
2009-06-19 18:26:00,84.92,84.93,84.88,84.895,154600000.0
2009-06-19 18:27:00,84.895,84.93,84.89,84.93,106200000.0
2009-06-19 18:28:00,84.915,84.925,84.875,84.905,176200000.0
2009-06-19 18:29:00,84.91,84.93,84.885,84.92,189400000.0
2009-06-19 18:30:00,84.93,84.935,84.9,84.9,98600000.0
2009-06-19 18:31:00,84.9,84.91,84.87,84.91,206400000.0
2009-06-19 18:32:00,84.905,84.905,84.88,84.88,187000000.0
2009-06-19 18:33:00,84.88,84.905,84.865,84.895,199200000.0
2009-06-19 18:34:00,84.895,84.93,84.88,84.92,242800000.0
2009-06-19 18:35:00,84.91,84.915,84.8,84.835,329800000.0
2009-06-19 18:36:00,84.835,84.87,84.8,84.84,334000000.0
2009-06-19 18:37:00,84.84,84.87,84.84,84.84,214000000.0
2009-06-19 18:38:00,84.84,84.85,84.815,84.83,207800000.0
2009-06-19 18:39:00,84.83,84.84,84.81,84.81,207800000.0
2009-06-19 18:40:00,84.8,84.81,84.79,84.795,153400000.0
2009-06-19 18:41:00,84.81,84.82,84.81,84.81,113600000.0
2009-06-19 18:42:00,84.82,84.82,84.81,84.815,101600000.0
2009-06-19 18:43:00,84.815,84.885,84.815,84.885,206800000.0
2009-06-19 18:44:00,84.89,84.915,84.885,84.9,78600000.0
2009-06-19 18:45:00,84.9,84.91,84.87,84.875,272400000.0
2009-06-19 18:46:00,84.865,84.89,84.865,84.88,161400000.0
2009-06-19 18:47:00,84.88,84.895,84.85,84.85,107600000.0
2009-06-19 18:48:00,84.86,84.87,84.85,84.87,67800000.0
2009-06-19 18:49:00,84.865,84.885,84.84,84.85,97600000.0
2009-06-19 18:50:00,84.85,84.85,84.84,84.85,52000000.0
2009-06-19 18:51:00,84.855,84.865,84.85,84.855,44600000.0
2009-06-19 18:52:00,84.85,84.865,84.83,84.865,124800000.0
2009-06-19 18:53:00,84.87,84.875,84.87,84.87,78600000.0
2009-06-19 18:54:00,84.87,84.9,84.87,84.9,86400000.0
2009-06-19 18:55:00,84.905,84.905,84.89,84.9,116200000.0
2009-06-19 18:56:00,84.9,84.905,84.885,84.9,136000000.0
2009-06-19 18:57:00,84.895,84.9,84.875,84.88,146800000.0
2009-06-19 18:58:00,84.88,84.88,84.825,84.83,317800000.0
2009-06-19 18:59:00,84.83,84.84,84.78,84.78,264000000.0
2009-06-19 19:00:00,84.785,84.805,84.77,84.79,384200000.0
2009-06-19 19:01:00,84.79,84.8,84.76,84.79,157800000.0
2009-06-19 19:02:00,84.79,84.835,84.79,84.835,326400000.0
2009-06-19 19:03:00,84.835,84.84,84.805,84.81,169800000.0
2009-06-19 19:04:00,84.81,84.82,84.79,84.81,205800000.0
2009-06-19 19:05:00,84.81,84.85,84.81,84.85,131200000.0
2009-06-19 19:06:00,84.845,84.85,84.82,84.82,94400000.0
2009-06-19 19:07:00,84.82,84.83,84.8,84.81,107600000.0
2009-06-19 19:08:00,84.805,84.815,84.8,84.815,45600000.0
2009-06-19 19:09:00,84.82,84.82,84.78,84.795,87800000.0
2009-06-19 19:10:00,84.795,84.81,84.79,84.805,217000000.0
2009-06-19 19:11:00,84.81,84.855,84.81,84.82,238600000.0
2009-06-19 19:12:00,84.82,84.855,84.81,84.85,195600000.0
2009-06-19 19:13:00,84.84,84.89,84.84,84.87,300000000.0
2009-06-19 19:14:00,84.87,84.91,84.865,84.89,147600000.0
2009-06-19 19:15:00,84.9,84.94,84.89,84.89,148600000.0
2009-06-19 19:16:00,84.89,84.94,84.89,84.935,164200000.0
2009-06-19 19:17:00,84.93,84.93,84.84,84.85,347200000.0
2009-06-19 19:18:00,84.85,84.915,84.85,84.905,187200000.0
2009-06-19 19:19:00,84.905,84.91,84.885,84.89,74800000.0
2009-06-19 19:20:00,84.89,84.9,84.86,84.88,235800000.0
2009-06-19 19:21:00,84.87,84.885,84.85,84.885,91800000.0
2009-06-19 19:22:00,84.88,84.895,84.83,84.85,345000000.0
2009-06-19 19:23:00,84.845,84.85,84.83,84.85,100200000.0
2009-06-19 19:24:00,84.85,84.86,84.835,84.86,71000000.0
2009-06-19 19:25:00,84.86,84.86,84.825,84.84,173800000.0
2009-06-19 19:26:00,84.84,84.84,84.79,84.81,175200000.0
2009-06-19 19:27:00,84.81,84.81,84.76,84.77,239400000.0
2009-06-19 19:28:00,84.77,84.77,84.765,84.77,30800000.0
2009-06-19 19:29:00,84.77,84.81,84.765,84.805,92200000.0
2009-06-19 19:30:00,84.82,84.83,84.805,84.83,98600000.0
2009-06-19 19:31:00,84.83,84.84,84.82,84.84,72000000.0
2009-06-19 19:32:00,84.845,84.88,84.825,84.865,403600000.0
2009-06-19 19:33:00,84.865,84.92,84.865,84.89,256800000.0
2009-06-19 19:34:00,84.89,84.93,84.89,84.92,201400000.0
2009-06-19 19:35:00,84.925,84.965,84.915,84.965,122800000.0
2009-06-19 19:36:00,84.97,84.98,84.905,84.96,321400000.0
2009-06-19 19:37:00,84.95,84.96,84.9,84.9,218400000.0
2009-06-19 19:38:00,84.905,84.95,84.895,84.93,236200000.0
2009-06-19 19:39:00,84.93,84.93,84.91,84.92,49600000.0
2009-06-19 19:40:00,84.92,84.945,84.91,84.945,143000000.0
2009-06-19 19:41:00,84.95,85.01,84.945,85.01,170600000.0
2009-06-19 19:42:00,85.0,85.01,84.96,84.98,196800000.0
2009-06-19 19:43:00,84.97,84.975,84.955,84.96,115200000.0
2009-06-19 19:44:00,84.96,84.96,84.91,84.91,119000000.0
2009-06-19 19:45:00,84.905,84.92,84.9,84.9,124800000.0
2009-06-19 19:46:00,84.905,84.905,84.87,84.87,159600000.0
2009-06-19 19:47:00,84.865,84.89,84.86,84.89,166200000.0
2009-06-19 19:48:00,84.89,84.905,84.875,84.88,144600000.0
2009-06-19 19:49:00,84.88,84.88,84.87,84.88,64800000.0
2009-06-19 19:50:00,84.88,84.9,84.88,84.9,14600000.0
2009-06-19 19:51:00,84.905,84.935,84.905,84.935,64200000.0
2009-06-19 19:52:00,84.935,84.95,84.935,84.94,77600000.0
2009-06-19 19:53:00,84.94,84.94,84.92,84.92,30800000.0
2009-06-19 19:54:00,84.925,84.945,84.925,84.93,67200000.0
2009-06-19 19:55:00,84.93,84.97,84.92,84.955,331000000.0
2009-06-19 19:56:00,84.96,84.96,84.935,84.94,114400000.0
2009-06-19 19:57:00,84.94,84.985,84.94,84.985,217400000.0
2009-06-19 19:58:00,84.98,84.985,84.95,84.95,142400000.0
2009-06-19 19:59:00,84.95,84.95,84.93,84.94,117600000.0
2009-06-19 20:00:00,84.95,84.95,84.92,84.92,66200000.0
2009-06-19 20:01:00,84.92,84.96,84.92,84.95,102800000.0
2009-06-19 20:02:00,84.95,84.955,84.94,84.95,82600000.0
2009-06-19 20:03:00,84.95,84.95,84.9,84.93,163200000.0
2009-06-19 20:04:00,84.93,84.945,84.91,84.945,40200000.0
2009-06-19 20:05:00,84.945,84.945,84.92,84.925,61600000.0
2009-06-19 20:06:00,84.92,84.935,84.91,84.915,131000000.0
2009-06-19 20:07:00,84.92,84.92,84.88,84.88,96400000.0
2009-06-19 20:08:00,84.88,84.92,84.87,84.92,106800000.0
2009-06-19 20:09:00,84.92,84.93,84.885,84.89,184400000.0
2009-06-19 20:10:00,84.89,84.89,84.835,84.85,85000000.0
2009-06-19 20:11:00,84.845,84.865,84.82,84.83,151400000.0
2009-06-19 20:12:00,84.83,84.855,84.78,84.79,268200000.0
2009-06-19 20:13:00,84.78,84.81,84.78,84.795,189400000.0
2009-06-19 20:14:00,84.8,84.83,84.795,84.8,182600000.0
2009-06-19 20:15:00,84.805,84.805,84.755,84.76,205400000.0
2009-06-19 20:16:00,84.75,84.755,84.735,84.755,180800000.0
2009-06-19 20:17:00,84.75,84.77,84.75,84.76,120400000.0
2009-06-19 20:18:00,84.76,84.76,84.75,84.76,118800000.0
2009-06-19 20:19:00,84.76,84.76,84.71,84.71,207600000.0
2009-06-19 20:20:00,84.72,84.72,84.7,84.7,124800000.0
2009-06-19 20:21:00,84.69,84.71,84.69,84.7,84400000.0
2009-06-19 20:22:00,84.69,84.695,84.645,84.66,104800000.0
2009-06-19 20:23:00,84.66,84.66,84.645,84.655,101000000.0
2009-06-19 20:24:00,84.65,84.65,84.635,84.64,154400000.0
2009-06-19 20:25:00,84.64,84.65,84.63,84.635,152600000.0
2009-06-19 20:26:00,84.635,84.64,84.635,84.64,67600000.0
2009-06-19 20:27:00,84.64,84.645,84.62,84.62,91800000.0
2009-06-19 20:28:00,84.625,84.67,84.62,84.655,149800000.0
2009-06-19 20:29:00,84.655,84.68,84.655,84.68,35600000.0
2009-06-19 20:30:00,84.68,84.68,84.65,84.665,120600000.0
2009-06-19 20:31:00,84.67,84.705,84.67,84.7,97600000.0
2009-06-19 20:32:00,84.7,84.79,84.7,84.77,323400000.0
2009-06-19 20:33:00,84.775,84.795,84.775,84.78,83400000.0
2009-06-19 20:34:00,84.78,84.785,84.765,84.775,155600000.0
2009-06-19 20:35:00,84.78,84.78,84.76,84.76,168000000.0
2009-06-19 20:36:00,84.76,84.76,84.7,84.71,275200000.0
2009-06-19 20:37:00,84.72,84.73,84.71,84.72,67000000.0
2009-06-19 20:38:00,84.72,84.73,84.72,84.72,76600000.0
2009-06-19 20:39:00,84.72,84.725,84.71,84.715,159000000.0
2009-06-19 20:40:00,84.715,84.72,84.7,84.72,132200000.0
2009-06-19 20:41:00,84.725,84.74,84.69,84.735,140800000.0
2009-06-19 20:42:00,84.745,84.75,84.73,84.75,59800000.0
2009-06-19 20:43:00,84.76,84.76,84.735,84.74,139000000.0
2009-06-19 20:44:00,84.745,84.745,84.715,84.72,88400000.0
2009-06-19 20:45:00,84.72,84.74,84.72,84.73,56600000.0
2009-06-19 20:46:00,84.73,84.745,84.695,84.7,193000000.0
2009-06-19 20:47:00,84.7,84.71,84.69,84.7,116400000.0
2009-06-19 20:48:00,84.7,84.71,84.69,84.71,146000000.0
2009-06-19 20:49:00,84.71,84.73,84.705,84.72,125200000.0
2009-06-19 20:50:00,84.72,84.74,84.71,84.73,64800000.0
2009-06-19 20:51:00,84.735,84.78,84.73,84.78,182600000.0
2009-06-19 20:52:00,84.77,84.785,84.76,84.785,77800000.0
2009-06-19 20:53:00,84.78,84.805,84.755,84.765,150800000.0
2009-06-19 20:54:00,84.77,84.77,84.76,84.76,97200000.0
2009-06-19 20:55:00,84.76,84.82,84.76,84.81,137600000.0
2009-06-19 20:56:00,84.815,84.825,84.79,84.81,182000000.0
2009-06-19 20:57:00,84.81,84.845,84.81,84.84,381000000.0
2009-06-19 20:58:00,84.84,84.84,84.78,84.785,195200000.0
2009-06-19 20:59:00,84.785,84.83,84.785,84.8,104600000.0
2009-06-19 21:00:00,84.8,84.805,84.79,84.8,127600000.0
2009-06-19 21:01:00,84.8,84.805,84.77,84.8,135800000.0
2009-06-19 21:02:00,84.8,84.84,84.8,84.83,143000000.0
2009-06-19 21:03:00,84.83,84.83,84.81,84.81,50000000.0
2009-06-19 21:04:00,84.815,84.835,84.815,84.835,45000000.0
2009-06-19 21:05:00,84.84,84.84,84.82,84.82,35200000.0
2009-06-19 21:06:00,84.825,84.83,84.81,84.81,35800000.0
2009-06-19 21:07:00,84.815,84.815,84.78,84.79,159800000.0
2009-06-19 21:08:00,84.8,84.8,84.77,84.78,54400000.0
2009-06-19 21:09:00,84.78,84.79,84.77,84.78,80400000.0
2009-06-19 21:10:00,84.78,84.79,84.78,84.79,25200000.0
2009-06-19 21:11:00,84.78,84.79,84.78,84.79,17200000.0
2009-06-19 21:12:00,84.79,84.81,84.78,84.79,83400000.0
2009-06-19 21:13:00,84.785,84.79,84.76,84.78,112000000.0
2009-06-19 21:14:00,84.77,84.8,84.77,84.79,119000000.0
2009-06-19 21:15:00,84.79,84.81,84.79,84.79,65400000.0
2009-06-19 21:16:00,84.8,84.82,84.79,84.82,73000000.0
2009-06-19 21:17:00,84.82,84.82,84.82,84.82,11000000.0
2009-06-19 21:18:00,84.805,84.84,84.8,84.84,132000000.0
2009-06-19 21:19:00,84.85,84.86,84.825,84.84,257400000.0
2009-06-19 21:20:00,84.85,84.86,84.82,84.82,70400000.0
2009-06-19 21:21:00,84.82,84.82,84.81,84.81,73000000.0
2009-06-19 21:22:00,84.82,84.82,84.81,84.81,11800000.0
2009-06-19 21:23:00,84.81,84.81,84.795,84.8,111600000.0
2009-06-19 21:24:00,84.8,84.8,84.79,84.79,17600000.0
2009-06-19 21:25:00,84.8,84.8,84.79,84.8,18600000.0
2009-06-19 21:26:00,84.8,84.82,84.79,84.82,54400000.0
2009-06-19 21:27:00,84.82,84.84,84.81,84.815,71800000.0
2009-06-19 21:28:00,84.82,84.84,84.815,84.83,208600000.0
2009-06-19 21:29:00,84.82,84.88,84.815,84.88,175000000.0
2009-06-19 21:30:00,84.88,84.89,84.87,84.89,320400000.0
2009-06-19 21:31:00,84.88,84.89,84.88,84.89,45200000.0
2009-06-19 21:32:00,84.885,84.9,84.885,84.9,81800000.0
2009-06-19 21:33:00,84.89,84.9,84.89,84.9,31400000.0
2009-06-19 21:34:00,84.895,84.9,84.895,84.9,24000000.0
2009-06-19 21:35:00,84.9,84.9,84.89,84.9,59200000.0
2009-06-19 21:36:00,84.91,84.91,84.91,84.91,3600000.0
2009-06-19 21:37:00,84.91,84.91,84.865,84.885,82800000.0
2009-06-19 21:38:00,84.89,84.9,84.88,84.89,255400000.0
2009-06-19 21:39:00,84.89,84.89,84.87,84.87,137600000.0
2009-06-19 21:40:00,84.87,84.89,84.87,84.89,78200000.0
2009-06-19 21:41:00,84.89,84.89,84.87,84.89,135400000.0
2009-06-19 21:42:00,84.89,84.89,84.875,84.89,25000000.0
2009-06-19 21:43:00,84.89,84.89,84.875,84.885,223200000.0
2009-06-19 21:44:00,84.88,84.89,84.87,84.88,112200000.0
2009-06-19 21:45:00,84.88,84.88,84.855,84.86,147400000.0
2009-06-19 21:46:00,84.855,84.86,84.815,84.82,127000000.0
2009-06-19 21:47:00,84.82,84.82,84.78,84.8,84000000.0
2009-06-19 21:48:00,84.8,84.815,84.795,84.81,187800000.0
2009-06-19 21:49:00,84.81,84.81,84.79,84.79,100800000.0
2009-06-19 21:50:00,84.79,84.81,84.79,84.81,86200000.0
2009-06-19 21:51:00,84.81,84.81,84.81,84.81,64600000.0
2009-06-19 21:52:00,84.81,84.81,84.8,84.81,85000000.0
2009-06-19 21:53:00,84.81,84.81,84.81,84.81,43200000.0
2009-06-19 21:54:00,84.81,84.81,84.8,84.8,21600000.0
2009-06-19 21:55:00,84.8,84.8,84.8,84.8,5400000.0
2009-06-19 21:56:00,84.8,84.81,84.79,84.79,38600000.0
2009-06-19 21:57:00,84.79,84.79,84.755,84.76,160200000.0
2009-06-19 21:58:00,84.76,84.76,84.745,84.75,70800000.0
2009-06-19 21:59:00,84.76,84.77,84.73,84.73,88800000.0
2009-06-19 22:00:00,84.73,84.73,84.7,84.71,165600000.0
2009-06-19 22:01:00,84.72,84.72,84.7,84.71,69400000.0
2009-06-19 22:02:00,84.71,84.71,84.7,84.71,29600000.0
2009-06-19 22:03:00,84.7,84.71,84.685,84.71,211000000.0
2009-06-19 22:04:00,84.71,84.72,84.68,84.69,330400000.0
2009-06-19 22:05:00,84.69,84.7,84.67,84.675,207800000.0
2009-06-19 22:06:00,84.685,84.695,84.685,84.69,133000000.0
2009-06-19 22:07:00,84.7,84.705,84.69,84.7,106200000.0
2009-06-19 22:08:00,84.7,84.7,84.69,84.7,18800000.0
2009-06-19 22:09:00,84.7,84.71,84.69,84.71,171400000.0
2009-06-19 22:10:00,84.69,84.76,84.69,84.76,97180000.0
2009-06-19 22:11:00,84.76,84.77,84.74,84.76,84000000.0
2009-06-19 22:12:00,84.76,84.81,84.755,84.81,143200000.0
2009-06-19 22:13:00,84.81,84.82,84.805,84.805,111000000.0
2009-06-19 22:14:00,84.805,84.815,84.76,84.76,121800000.0
2009-06-19 22:15:00,84.76,84.79,84.76,84.76,133400000.0
2009-06-19 22:16:00,84.755,84.78,84.75,84.77,104400000.0
2009-06-19 22:17:00,84.77,84.78,84.74,84.78,93400000.0
2009-06-19 22:18:00,84.775,84.8,84.77,84.77,48200000.0
2009-06-19 22:19:00,84.735,84.76,84.735,84.76,16400000.0
2009-06-19 22:20:00,84.76,84.76,84.74,84.74,13000000.0
2009-06-19 22:21:00,84.77,84.79,84.765,84.78,26200000.0
2009-06-19 22:22:00,84.78,84.78,84.78,84.78,1800000.0
2009-06-19 22:23:00,84.77,84.8,84.77,84.8,16400000.0
2009-06-19 22:24:00,84.779,84.78,84.775,84.775,10200000.0
2009-06-19 22:25:00,84.79,84.8,84.79,84.8,10200000.0
2009-06-19 22:26:00,84.805,84.82,84.805,84.82,9000000.0
2009-06-19 22:27:00,84.81,84.82,84.81,84.81,18600000.0
2009-06-19 22:28:00,84.81,84.83,84.805,84.82,20200000.0
2009-06-19 22:29:00,84.82,84.84,84.82,84.84,20600000.0
2009-06-19 22:30:00,84.83,84.845,84.79,84.8,54800000.0
2009-06-19 22:31:00,84.81,84.81,84.8,84.81,19600000.0
2009-06-19 22:32:00,84.8,84.8,84.8,84.8,5400000.0
2009-06-19 22:33:00,84.79,84.79,84.77,84.77,16600000.0
2009-06-19 22:34:00,84.77,84.79,84.77,84.79,16400000.0
2009-06-19 22:35:00,84.79,84.79,84.75,84.75,43400000.0
2009-06-19 22:36:00,84.76,84.78,84.76,84.78,7600000.0
2009-06-19 22:37:00,84.78,84.79,84.77,84.77,12800000.0
2009-06-19 22:38:00,84.76,84.76,84.75,84.75,18800000.0
2009-06-19 22:39:00,84.75,84.765,84.75,84.763,28200000.0
2009-06-19 22:40:00,84.785,84.795,84.785,84.785,28200000.0
2009-06-19 22:41:00,84.795,84.795,84.795,84.795,5000000.0
2009-06-19 22:42:00,84.795,84.8,84.795,84.8,18800000.0
2009-06-19 22:43:00,84.8,84.8,84.79,84.8,11800000.0
2009-06-19 22:44:00,84.805,84.81,84.76,84.79,19400000.0
2009-06-19 22:45:00,84.81,84.81,84.77,84.805,25200000.0
2009-06-19 22:46:00,84.805,84.83,84.79,84.82,214200000.0
2009-06-19 22:47:00,84.82,84.845,84.82,84.845,71200000.0
2009-06-19 22:48:00,84.845,84.845,84.845,84.845,22600000.0
2009-06-19 22:49:00,84.855,84.87,84.845,84.87,101200000.0
2009-06-19 22:50:00,84.88,84.88,84.81,84.82,27400000.0
2009-06-19 22:51:00,84.82,84.83,84.76,84.76,183200000.0
2009-06-19 22:52:00,84.77,84.815,84.755,84.795,96600000.0
2009-06-19 22:53:00,84.81,84.87,84.805,84.865,87200000.0
2009-06-19 22:54:00,84.87,84.89,84.845,84.89,158800000.0
2009-06-19 22:55:00,84.91,84.94,84.89,84.89,114200000.0
2009-06-19 22:56:00,84.89,84.895,84.81,84.845,191200000.0
2009-06-19 22:57:00,84.845,84.845,84.765,84.795,52800000.0
2009-06-19 22:58:00,84.78,84.78,84.725,84.755,389400000.0
2009-06-19 22:59:00,84.755,84.755,84.685,84.705,55400000.0
2009-06-21 23:05:00,84.745,84.765,84.745,84.765,2000000.0
2009-06-21 23:06:00,84.8,84.8,84.8,84.8,1000000.0
2009-06-21 23:07:00,84.765,84.765,84.765,84.765,1000000.0
2009-06-21 23:08:00,84.8,84.8,84.8,84.8,1000000.0
2009-06-21 23:09:00,84.71,84.71,84.695,84.695,3400000.0
2009-06-21 23:11:00,84.735,84.735,84.735,84.735,1000000.0
2009-06-21 23:18:00,84.71,84.71,84.71,84.71,1000000.0
2009-06-21 23:20:00,84.71,84.71,84.67,84.67,2000000.0
2009-06-21 23:22:00,84.68,84.68,84.675,84.675,2000000.0
2009-06-21 23:24:00,84.675,84.675,84.675,84.675,1000000.0
2009-06-21 23:26:00,84.675,84.71,84.675,84.71,4400000.0
2009-06-21 23:29:00,84.725,84.725,84.725,84.725,1000000.0
2009-06-21 23:30:00,84.715,84.725,84.715,84.725,2000000.0
2009-06-21 23:31:00,84.725,84.725,84.725,84.725,1000000.0
2009-06-21 23:35:00,84.715,84.715,84.715,84.715,1000000.0
2009-06-21 23:37:00,84.715,84.72,84.715,84.72,2000000.0
2009-06-21 23:40:00,84.65,84.68,84.605,84.68,4600000.0
2009-06-21 23:41:00,84.69,84.69,84.69,84.69,1000000.0
2009-06-21 23:44:00,84.68,84.68,84.68,84.68,1000000.0
2009-06-21 23:45:00,84.625,84.625,84.625,84.625,2400000.0
2009-06-21 23:46:00,84.695,84.695,84.62,84.665,12000000.0
2009-06-21 23:47:00,84.665,84.665,84.665,84.665,7200000.0
2009-06-21 23:48:00,84.655,84.675,84.655,84.675,4800000.0
2009-06-21 23:49:00,84.655,84.655,84.655,84.655,2400000.0
2009-06-21 23:50:00,84.715,84.715,84.715,84.715,1000000.0
2009-06-21 23:51:00,84.715,84.715,84.715,84.715,2000000.0
2009-06-21 23:52:00,84.71,84.71,84.71,84.71,1000000.0
2009-06-21 23:54:00,84.69,84.69,84.69,84.69,1000000.0
2009-06-21 23:55:00,84.69,84.69,84.69,84.69,1000000.0
2009-06-21 23:57:00,84.725,84.725,84.72,84.725,6600000.0
2009-06-21 23:58:00,84.725,84.725,84.725,84.725,1000000.0
2009-06-21 23:59:00,84.685,84.7,84.68,84.7,3800000.0
2009-06-22 00:00:00,84.69,84.745,84.69,84.745,7600000.0
2009-06-22 00:01:00,84.745,84.785,84.745,84.785,6000000.0
2009-06-22 00:02:00,84.8,84.8,84.8,84.8,2000000.0
2009-06-22 00:03:00,84.81,84.81,84.81,84.81,2000000.0
2009-06-22 00:04:00,84.8,84.82,84.8,84.82,16600000.0
2009-06-22 00:05:00,84.821,84.822,84.821,84.821,8800000.0
2009-06-22 00:06:00,84.82,84.82,84.77,84.8,8800000.0
2009-06-22 00:07:00,84.79,84.79,84.79,84.79,2000000.0
2009-06-22 00:08:00,84.75,84.805,84.75,84.78,30800000.0
2009-06-22 00:09:00,84.8,84.8,84.8,84.8,1000000.0
2009-06-22 00:10:00,84.79,84.795,84.79,84.795,3000000.0
2009-06-22 00:11:00,84.805,84.84,84.805,84.84,19000000.0
2009-06-22 00:12:00,84.83,84.84,84.825,84.83,7000000.0
2009-06-22 00:13:00,84.821,84.822,84.821,84.822,5000000.0
2009-06-22 00:14:00,84.84,84.84,84.835,84.84,5000000.0
2009-06-22 00:15:00,84.823,84.823,84.823,84.823,6000000.0
2009-06-22 00:16:00,84.82,84.84,84.815,84.84,6000000.0
2009-06-22 00:17:00,84.825,84.84,84.825,84.84,10000000.0
2009-06-22 00:18:00,84.83,84.87,84.805,84.865,23000000.0
2009-06-22 00:19:00,84.88,84.88,84.82,84.88,33200000.0
2009-06-22 00:20:00,84.875,84.88,84.875,84.88,5000000.0
2009-06-22 00:21:00,84.88,84.88,84.86,84.875,8000000.0
2009-06-22 00:22:00,84.87,84.87,84.86,84.86,5000000.0
2009-06-22 00:23:00,84.86,84.86,84.86,84.86,1000000.0
2009-06-22 00:24:00,84.86,84.86,84.86,84.86,3000000.0
2009-06-22 00:25:00,84.88,84.88,84.87,84.875,6800000.0
2009-06-22 00:26:00,84.855,84.855,84.855,84.855,2000000.0
2009-06-22 00:27:00,84.835,84.835,84.83,84.83,5800000.0
2009-06-22 00:28:00,84.83,84.84,84.83,84.84,4800000.0
2009-06-22 00:29:00,84.835,84.835,84.82,84.825,16200000.0
2009-06-22 00:30:00,84.81,84.825,84.76,84.8,54400000.0
2009-06-22 00:31:00,84.8,84.82,84.8,84.815,13200000.0
2009-06-22 00:32:00,84.82,84.82,84.82,84.82,7600000.0
2009-06-22 00:33:00,84.825,84.825,84.81,84.825,13400000.0
2009-06-22 00:34:00,84.82,84.82,84.805,84.82,16800000.0
2009-06-22 00:35:00,84.82,84.82,84.815,84.82,3800000.0
2009-06-22 00:36:00,84.825,84.825,84.815,84.815,3000000.0
2009-06-22 00:37:00,84.815,84.815,84.81,84.81,4000000.0
2009-06-22 00:38:00,84.81,84.81,84.81,84.81,1800000.0
2009-06-22 00:39:00,84.81,84.825,84.81,84.825,2000000.0
2009-06-22 00:40:00,84.825,84.825,84.815,84.815,3800000.0
2009-06-22 00:41:00,84.815,84.815,84.81,84.81,2800000.0
2009-06-22 00:42:00,84.81,84.81,84.81,84.81,1000000.0
2009-06-22 00:43:00,84.81,84.81,84.8,84.8,4800000.0
2009-06-22 00:44:00,84.805,84.805,84.805,84.805,1000000.0
2009-06-22 00:45:00,84.79,84.79,84.789,84.789,4800000.0
2009-06-22 00:47:00,84.805,84.82,84.805,84.82,4800000.0
2009-06-22 00:48:00,84.84,84.85,84.82,84.82,8600000.0
2009-06-22 00:49:00,84.84,84.845,84.84,84.84,3000000.0
2009-06-22 00:50:00,84.84,84.84,84.84,84.84,1000000.0
2009-06-22 00:51:00,84.845,84.845,84.825,84.825,6000000.0
2009-06-22 00:52:00,84.83,84.835,84.825,84.835,11000000.0
2009-06-22 00:53:00,84.83,84.83,84.785,84.8,26000000.0
2009-06-22 00:54:00,84.795,84.795,84.78,84.78,25000000.0
2009-06-22 00:55:00,84.795,84.795,84.715,84.72,52200000.0
2009-06-22 00:56:00,84.72,84.76,84.7,84.76,46800000.0
2009-06-22 00:57:00,84.75,84.755,84.75,84.755,9200000.0
2009-06-22 00:58:00,84.75,84.76,84.735,84.74,35600000.0
2009-06-22 00:59:00,84.74,84.75,84.74,84.75,5400000.0
2009-06-22 01:00:00,84.74,84.76,84.74,84.76,7200000.0
2009-06-22 01:01:00,84.76,84.76,84.75,84.75,3600000.0
2009-06-22 01:02:00,84.75,84.75,84.75,84.75,7200000.0
2009-06-22 01:03:00,84.75,84.76,84.75,84.76,11000000.0
2009-06-22 01:04:00,84.75,84.765,84.75,84.75,8200000.0
2009-06-22 01:05:00,84.75,84.76,84.75,84.75,14400000.0
2009-06-22 01:06:00,84.75,84.75,84.74,84.74,8200000.0
2009-06-22 01:07:00,84.735,84.74,84.7,84.71,22200000.0
2009-06-22 01:08:00,84.71,84.73,84.685,84.71,15400000.0
2009-06-22 01:09:00,84.73,84.73,84.71,84.715,8600000.0
2009-06-22 01:10:00,84.71,84.71,84.7,84.7,5000000.0
2009-06-22 01:11:00,84.705,84.705,84.69,84.69,11000000.0
2009-06-22 01:12:00,84.695,84.695,84.685,84.695,19000000.0
2009-06-22 01:13:00,84.695,84.705,84.685,84.695,40800000.0
2009-06-22 01:14:00,84.69,84.695,84.68,84.685,12600000.0
2009-06-22 01:15:00,84.685,84.685,84.685,84.685,4600000.0
2009-06-22 01:16:00,84.68,84.69,84.675,84.69,25200000.0
2009-06-22 01:17:00,84.69,84.69,84.665,84.675,30200000.0
2009-06-22 01:18:00,84.675,84.675,84.675,84.675,2000000.0
2009-06-22 01:19:00,84.665,84.665,84.63,84.63,36800000.0
2009-06-22 01:20:00,84.63,84.63,84.585,84.63,320400000.0
2009-06-22 01:21:00,84.63,84.63,84.605,84.625,296000000.0
2009-06-22 01:22:00,84.62,84.62,84.62,84.62,33000000.0
2009-06-22 01:23:00,84.62,84.62,84.575,84.58,131000000.0
2009-06-22 01:24:00,84.585,84.585,84.565,84.565,253800000.0
2009-06-22 01:25:00,84.57,84.585,84.57,84.575,216600000.0
2009-06-22 01:26:00,84.575,84.6,84.57,84.57,151200000.0
2009-06-22 01:27:00,84.565,84.59,84.565,84.565,110600000.0
2009-06-22 01:28:00,84.57,84.59,84.555,84.58,65000000.0
2009-06-22 01:29:00,84.59,84.59,84.56,84.59,65600000.0
2009-06-22 01:30:00,84.59,84.59,84.57,84.57,48800000.0
2009-06-22 01:31:00,84.57,84.57,84.55,84.55,18000000.0
2009-06-22 01:32:00,84.55,84.56,84.54,84.55,45400000.0
2009-06-22 01:33:00,84.55,84.55,84.5,84.515,140200000.0
2009-06-22 01:34:00,84.505,84.555,84.505,84.535,97200000.0
2009-06-22 01:35:00,84.53,84.54,84.505,84.505,79400000.0
2009-06-22 01:36:00,84.505,84.54,84.505,84.54,19200000.0
2009-06-22 01:37:00,84.535,84.565,84.525,84.535,127400000.0
2009-06-22 01:38:00,84.535,84.565,84.535,84.56,101000000.0
2009-06-22 01:39:00,84.56,84.575,84.56,84.575,16200000.0
2009-06-22 01:40:00,84.58,84.59,84.57,84.575,28800000.0
2009-06-22 01:41:00,84.58,84.66,84.58,84.63,79000000.0
2009-06-22 01:42:00,84.63,84.63,84.625,84.63,60400000.0
2009-06-22 01:43:00,84.625,84.65,84.625,84.645,44400000.0
2009-06-22 01:44:00,84.67,84.67,84.645,84.66,56600000.0
2009-06-22 01:45:00,84.66,84.66,84.595,84.615,96200000.0
2009-06-22 01:46:00,84.62,84.62,84.585,84.6,52000000.0
2009-06-22 01:47:00,84.6,84.6,84.6,84.6,9000000.0
2009-06-22 01:48:00,84.585,84.595,84.585,84.595,30400000.0
2009-06-22 01:49:00,84.605,84.61,84.595,84.6,8400000.0
2009-06-22 01:50:00,84.6,84.6,84.6,84.6,33000000.0
2009-06-22 01:51:00,84.61,84.61,84.595,84.595,7800000.0
2009-06-22 01:52:00,84.6,84.6,84.595,84.6,8000000.0
2009-06-22 01:53:00,84.605,84.62,84.605,84.615,33800000.0
2009-06-22 01:54:00,84.63,84.63,84.605,84.63,54600000.0
2009-06-22 01:55:00,84.64,84.64,84.63,84.63,80400000.0
2009-06-22 01:56:00,84.62,84.64,84.62,84.63,47400000.0
2009-06-22 01:57:00,84.62,84.62,84.6,84.61,142800000.0
2009-06-22 01:58:00,84.58,84.587,84.578,84.585,17200000.0
2009-06-22 01:59:00,84.595,84.62,84.595,84.62,17200000.0
2009-06-22 02:00:00,84.61,84.62,84.61,84.62,38000000.0
2009-06-22 02:01:00,84.615,84.64,84.61,84.64,108600000.0
2009-06-22 02:02:00,84.64,84.64,84.62,84.62,70800000.0
2009-06-22 02:03:00,84.62,84.65,84.62,84.645,260200000.0
2009-06-22 02:04:00,84.64,84.65,84.635,84.65,62000000.0
2009-06-22 02:05:00,84.64,84.65,84.61,84.61,92600000.0
2009-06-22 02:06:00,84.61,84.62,84.61,84.62,42600000.0
2009-06-22 02:07:00,84.62,84.625,84.56,84.56,207200000.0
2009-06-22 02:08:00,84.56,84.56,84.5,84.5,77400000.0
2009-06-22 02:09:00,84.505,84.505,84.5,84.5,139400000.0
2009-06-22 02:10:00,84.505,84.52,84.485,84.485,380800000.0
2009-06-22 02:11:00,84.49,84.49,84.395,84.44,616800000.0
2009-06-22 02:12:00,84.46,84.46,84.45,84.46,60400000.0
2009-06-22 02:13:00,84.46,84.46,84.45,84.45,64800000.0
2009-06-22 02:14:00,84.45,84.46,84.45,84.45,61200000.0
2009-06-22 02:15:00,84.46,84.48,84.46,84.48,51800000.0
2009-06-22 02:16:00,84.49,84.52,84.49,84.52,43400000.0
2009-06-22 02:17:00,84.52,84.52,84.51,84.52,40400000.0
2009-06-22 02:18:00,84.52,84.54,84.515,84.54,84400000.0
2009-06-22 02:19:00,84.54,84.54,84.53,84.54,46200000.0
2009-06-22 02:20:00,84.545,84.59,84.54,84.59,72200000.0
2009-06-22 02:21:00,84.59,84.6,84.58,84.59,70000000.0
2009-06-22 02:22:00,84.59,84.59,84.57,84.59,77800000.0
2009-06-22 02:23:00,84.59,84.61,84.585,84.585,99000000.0
2009-06-22 02:24:00,84.585,84.59,84.565,84.565,85200000.0
2009-06-22 02:25:00,84.565,84.62,84.565,84.62,56600000.0
2009-06-22 02:26:00,84.61,84.625,84.61,84.61,94000000.0
2009-06-22 02:27:00,84.6,84.62,84.6,84.605,77000000.0
2009-06-22 02:28:00,84.605,84.61,84.605,84.605,11000000.0
2009-06-22 02:29:00,84.605,84.62,84.6,84.62,184200000.0
2009-06-22 02:30:00,84.62,84.64,84.6,84.6,127600000.0
2009-06-22 02:31:00,84.6,84.645,84.6,84.635,271000000.0
2009-06-22 02:32:00,84.635,84.66,84.635,84.66,37800000.0
2009-06-22 02:33:00,84.67,84.69,84.67,84.685,145600000.0
2009-06-22 02:34:00,84.675,84.68,84.65,84.65,138000000.0
2009-06-22 02:35:00,84.65,84.65,84.62,84.62,118600000.0
2009-06-22 02:36:00,84.62,84.625,84.57,84.58,145000000.0
2009-06-22 02:37:00,84.58,84.61,84.565,84.61,104400000.0
2009-06-22 02:38:00,84.61,84.62,84.6,84.6,117600000.0
2009-06-22 02:39:00,84.605,84.61,84.57,84.57,145800000.0
2009-06-22 02:40:00,84.59,84.6,84.56,84.57,116200000.0
2009-06-22 02:41:00,84.585,84.585,84.57,84.58,76600000.0
2009-06-22 02:42:00,84.58,84.6,84.58,84.595,38200000.0
2009-06-22 02:43:00,84.59,84.615,84.585,84.585,92400000.0
2009-06-22 02:44:00,84.595,84.6,84.58,84.59,16400000.0
2009-06-22 02:45:00,84.59,84.59,84.56,84.58,312400000.0
2009-06-22 02:46:00,84.58,84.61,84.58,84.61,194600000.0
2009-06-22 02:47:00,84.61,84.63,84.6,84.6,145800000.0
2009-06-22 02:48:00,84.6,84.61,84.595,84.61,21000000.0
2009-06-22 02:49:00,84.61,84.62,84.6,84.62,120200000.0
2009-06-22 02:50:00,84.62,84.63,84.62,84.63,21600000.0
2009-06-22 02:51:00,84.63,84.635,84.61,84.62,331000000.0
2009-06-22 02:52:00,84.62,84.63,84.61,84.62,116000000.0
2009-06-22 02:53:00,84.62,84.62,84.59,84.6,167400000.0
2009-06-22 02:54:00,84.6,84.605,84.55,84.56,313080000.0
2009-06-22 02:55:00,84.56,84.58,84.51,84.565,375000000.0
2009-06-22 02:56:00,84.56,84.62,84.56,84.56,303200000.0
2009-06-22 02:57:00,84.56,84.58,84.54,84.57,100400000.0
2009-06-22 02:58:00,84.565,84.565,84.52,84.54,95400000.0
2009-06-22 02:59:00,84.54,84.54,84.49,84.49,195000000.0
2009-06-22 03:00:00,84.485,84.495,84.47,84.475,426200000.0
2009-06-22 03:01:00,84.47,84.47,84.465,84.47,61200000.0
2009-06-22 03:02:00,84.47,84.52,84.47,84.52,186800000.0
2009-06-22 03:03:00,84.52,84.545,84.5,84.5,306200000.0
2009-06-22 03:04:00,84.5,84.545,84.5,84.54,186600000.0
2009-06-22 03:05:00,84.535,84.55,84.52,84.52,347600000.0
2009-06-22 03:06:00,84.52,84.52,84.5,84.52,116200000.0
2009-06-22 03:07:00,84.53,84.54,84.52,84.525,48600000.0
2009-06-22 03:08:00,84.525,84.525,84.49,84.49,28800000.0
2009-06-22 03:09:00,84.5,84.5,84.46,84.47,142000000.0
2009-06-22 03:10:00,84.47,84.5,84.47,84.5,207000000.0
2009-06-22 03:11:00,84.5,84.5,84.45,84.45,361800000.0
2009-06-22 03:12:00,84.45,84.45,84.42,84.43,136200000.0
2009-06-22 03:13:00,84.43,84.45,84.43,84.43,98000000.0
2009-06-22 03:14:00,84.435,84.45,84.415,84.42,158800000.0
2009-06-22 03:15:00,84.43,84.43,84.41,84.41,86400000.0
2009-06-22 03:16:00,84.41,84.43,84.41,84.42,138400000.0
2009-06-22 03:17:00,84.42,84.425,84.42,84.42,54000000.0
2009-06-22 03:18:00,84.42,84.43,84.395,84.42,134600000.0
2009-06-22 03:19:00,84.42,84.43,84.4,84.42,94400000.0
2009-06-22 03:20:00,84.42,84.43,84.42,84.43,102200000.0
2009-06-22 03:21:00,84.43,84.445,84.43,84.44,225600000.0
2009-06-22 03:22:00,84.45,84.46,84.435,84.45,152000000.0
2009-06-22 03:23:00,84.445,84.455,84.43,84.43,136200000.0
2009-06-22 03:24:00,84.42,84.42,84.385,84.41,169800000.0
2009-06-22 03:25:00,84.4,84.4,84.35,84.35,284000000.0
2009-06-22 03:26:00,84.35,84.35,84.3,84.33,472600000.0
2009-06-22 03:27:00,84.335,84.34,84.335,84.34,96200000.0
2009-06-22 03:28:00,84.34,84.4,84.34,84.4,309200000.0
2009-06-22 03:29:00,84.405,84.42,84.37,84.375,223800000.0
2009-06-22 03:30:00,84.375,84.43,84.36,84.425,216400000.0
2009-06-22 03:31:00,84.425,84.43,84.4,84.4,190800000.0
2009-06-22 03:32:00,84.4,84.405,84.38,84.39,219800000.0
2009-06-22 03:33:00,84.38,84.38,84.365,84.38,74200000.0
2009-06-22 03:34:00,84.38,84.42,84.38,84.42,134400000.0
2009-06-22 03:35:00,84.415,84.415,84.41,84.41,93000000.0
2009-06-22 03:36:00,84.41,84.41,84.385,84.385,67000000.0
2009-06-22 03:37:00,84.375,84.38,84.31,84.34,803200000.0
2009-06-22 03:38:00,84.35,84.36,84.35,84.35,219800000.0
2009-06-22 03:39:00,84.35,84.35,84.33,84.335,174800000.0
2009-06-22 03:40:00,84.34,84.35,84.325,84.325,180000000.0
2009-06-22 03:41:00,84.33,84.33,84.25,84.25,444000000.0
2009-06-22 03:42:00,84.25,84.26,84.205,84.225,750800000.0
2009-06-22 03:43:00,84.22,84.225,84.18,84.2,392800000.0
2009-06-22 03:44:00,84.2,84.225,84.195,84.225,396200000.0
2009-06-22 03:45:00,84.23,84.24,84.23,84.235,254400000.0
2009-06-22 03:46:00,84.23,84.24,84.21,84.22,240200000.0
2009-06-22 03:47:00,84.22,84.22,84.175,84.175,273400000.0
2009-06-22 03:48:00,84.175,84.195,84.165,84.19,432200000.0
2009-06-22 03:49:00,84.19,84.195,84.17,84.18,411200000.0
2009-06-22 03:50:00,84.185,84.19,84.165,84.18,353000000.0
2009-06-22 03:51:00,84.18,84.22,84.18,84.21,186600000.0
2009-06-22 03:52:00,84.21,84.235,84.21,84.235,258000000.0
2009-06-22 03:53:00,84.235,84.26,84.22,84.26,344400000.0
2009-06-22 03:54:00,84.245,84.265,84.245,84.245,313800000.0
2009-06-22 03:55:00,84.235,84.325,84.235,84.305,448600000.0
2009-06-22 03:56:00,84.305,84.315,84.3,84.315,202000000.0
2009-06-22 03:57:00,84.315,84.35,84.315,84.34,267000000.0
2009-06-22 03:58:00,84.335,84.35,84.285,84.285,420600000.0
2009-06-22 03:59:00,84.28,84.285,84.235,84.235,428400000.0
2009-06-22 04:00:00,84.245,84.26,84.235,84.26,184600000.0
2009-06-22 04:01:00,84.26,84.27,84.255,84.255,175200000.0
2009-06-22 04:02:00,84.255,84.285,84.255,84.285,114800000.0
2009-06-22 04:03:00,84.285,84.285,84.255,84.255,123400000.0
2009-06-22 04:04:00,84.265,84.3,84.255,84.275,160800000.0
2009-06-22 04:05:00,84.275,84.295,84.265,84.27,177800000.0
2009-06-22 04:06:00,84.27,84.27,84.24,84.25,385400000.0
2009-06-22 04:07:00,84.25,84.265,84.23,84.265,245400000.0
2009-06-22 04:08:00,84.265,84.265,84.235,84.25,484200000.0
2009-06-22 04:09:00,84.25,84.27,84.25,84.26,111000000.0
2009-06-22 04:10:00,84.26,84.28,84.26,84.265,159800000.0
2009-06-22 04:11:00,84.28,84.29,84.275,84.29,290200000.0
2009-06-22 04:12:00,84.29,84.315,84.29,84.315,159400000.0
2009-06-22 04:13:00,84.315,84.35,84.3,84.35,369000000.0
2009-06-22 04:14:00,84.35,84.36,84.35,84.36,113200000.0
2009-06-22 04:15:00,84.36,84.4,84.36,84.4,423200000.0
2009-06-22 04:16:00,84.4,84.4,84.345,84.355,578400000.0
2009-06-22 04:17:00,84.35,84.37,84.345,84.37,245200000.0
2009-06-22 04:18:00,84.37,84.38,84.37,84.38,91800000.0
2009-06-22 04:19:00,84.39,84.39,84.39,84.39,40000000.0
2009-06-22 04:20:00,84.39,84.39,84.38,84.38,22600000.0
2009-06-22 04:21:00,84.38,84.38,84.36,84.36,199800000.0
2009-06-22 04:22:00,84.36,84.41,84.36,84.4,158200000.0
2009-06-22 04:23:00,84.4,84.415,84.4,84.41,117400000.0
2009-06-22 04:24:00,84.415,84.44,84.41,84.42,168800000.0
2009-06-22 04:25:00,84.42,84.42,84.42,84.42,9000000.0
2009-06-22 04:26:00,84.42,84.42,84.41,84.415,27200000.0
2009-06-22 04:27:00,84.41,84.41,84.405,84.41,13200000.0
2009-06-22 04:28:00,84.41,84.43,84.41,84.43,100600000.0
2009-06-22 04:29:00,84.435,84.45,84.425,84.425,161800000.0
2009-06-22 04:30:00,84.435,84.435,84.415,84.415,181200000.0
2009-06-22 04:31:00,84.41,84.45,84.41,84.45,70800000.0
2009-06-22 04:32:00,84.455,84.485,84.445,84.475,307800000.0
2009-06-22 04:33:00,84.475,84.54,84.475,84.54,346000000.0
2009-06-22 04:34:00,84.54,84.54,84.495,84.51,411400000.0
2009-06-22 04:35:00,84.49,84.49,84.475,84.485,80400000.0
2009-06-22 04:36:00,84.485,84.49,84.445,84.445,184000000.0
2009-06-22 04:37:00,84.46,84.465,84.445,84.46,128200000.0
2009-06-22 04:38:00,84.455,84.46,84.435,84.445,218200000.0
2009-06-22 04:39:00,84.435,84.45,84.435,84.435,212200000.0
2009-06-22 04:40:00,84.445,84.46,84.445,84.45,119800000.0
2009-06-22 04:41:00,84.45,84.45,84.44,84.45,45400000.0
2009-06-22 04:42:00,84.44,84.455,84.42,84.43,299400000.0
2009-06-22 04:43:00,84.395,84.41,84.385,84.39,105600000.0
2009-06-22 04:44:00,84.39,84.39,84.355,84.355,86400000.0
2009-06-22 04:45:00,84.36,84.37,84.355,84.365,89200000.0
2009-06-22 04:46:00,84.36,84.365,84.345,84.355,178000000.0
2009-06-22 04:47:00,84.365,84.365,84.335,84.345,269400000.0
2009-06-22 04:48:00,84.35,84.36,84.335,84.355,86000000.0
2009-06-22 04:49:00,84.36,84.375,84.355,84.355,313800000.0
2009-06-22 04:50:00,84.375,84.395,84.355,84.385,150600000.0
2009-06-22 04:51:00,84.385,84.385,84.335,84.34,277200000.0
2009-06-22 04:52:00,84.34,84.365,84.34,84.36,83200000.0
2009-06-22 04:53:00,84.36,84.395,84.36,84.385,232000000.0
2009-06-22 04:54:00,84.385,84.415,84.37,84.375,134400000.0
2009-06-22 04:55:00,84.38,84.385,84.37,84.37,61800000.0
2009-06-22 04:56:00,84.37,84.38,84.37,84.375,56200000.0
2009-06-22 04:57:00,84.375,84.38,84.34,84.35,42400000.0
2009-06-22 04:58:00,84.35,84.365,84.335,84.365,103400000.0
2009-06-22 04:59:00,84.365,84.385,84.365,84.365,147600000.0
2009-06-22 05:00:00,84.37,84.375,84.355,84.36,79800000.0
2009-06-22 05:01:00,84.36,84.36,84.325,84.325,103600000.0
2009-06-22 05:02:00,84.335,84.34,84.325,84.325,131400000.0
2009-06-22 05:03:00,84.335,84.345,84.335,84.335,88600000.0
2009-06-22 05:04:00,84.335,84.335,84.335,84.335,12400000.0
2009-06-22 05:05:00,84.34,84.34,84.33,84.335,31800000.0
2009-06-22 05:06:00,84.33,84.33,84.32,84.325,60600000.0
2009-06-22 05:07:00,84.32,84.33,84.315,84.32,93600000.0
2009-06-22 05:08:00,84.32,84.355,84.32,84.345,140200000.0
2009-06-22 05:09:00,84.345,84.345,84.335,84.335,46200000.0
2009-06-22 05:10:00,84.345,84.345,84.335,84.34,23800000.0
2009-06-22 05:11:00,84.34,84.345,84.325,84.33,117600000.0
2009-06-22 05:12:00,84.32,84.335,84.32,84.335,28400000.0
2009-06-22 05:13:00,84.33,84.34,84.325,84.33,69200000.0
2009-06-22 05:14:00,84.33,84.33,84.315,84.325,58800000.0
2009-06-22 05:15:00,84.335,84.375,84.335,84.375,138600000.0
2009-06-22 05:16:00,84.365,84.38,84.365,84.38,177000000.0
2009-06-22 05:17:00,84.38,84.38,84.325,84.35,194200000.0
2009-06-22 05:18:00,84.35,84.37,84.345,84.365,47800000.0
2009-06-22 05:19:00,84.375,84.395,84.365,84.385,124000000.0
2009-06-22 05:20:00,84.385,84.4,84.33,84.345,88400000.0
2009-06-22 05:21:00,84.345,84.38,84.345,84.36,264200000.0
2009-06-22 05:22:00,84.37,84.37,84.36,84.37,50800000.0
2009-06-22 05:23:00,84.345,84.355,84.33,84.33,94000000.0
2009-06-22 05:24:00,84.335,84.345,84.305,84.32,246400000.0
2009-06-22 05:25:00,84.31,84.31,84.29,84.3,111000000.0
2009-06-22 05:26:00,84.31,84.31,84.3,84.3,80600000.0
2009-06-22 05:27:00,84.305,84.305,84.3,84.3,27800000.0
2009-06-22 05:28:00,84.305,84.31,84.305,84.31,19800000.0
2009-06-22 05:29:00,84.32,84.35,84.32,84.34,176000000.0
2009-06-22 05:30:00,84.35,84.35,84.33,84.33,58400000.0
2009-06-22 05:31:00,84.33,84.34,84.32,84.33,160800000.0
2009-06-22 05:32:00,84.335,84.335,84.29,84.31,58400000.0
2009-06-22 05:33:00,84.31,84.32,84.31,84.32,134800000.0
2009-06-22 05:34:00,84.32,84.34,84.305,84.34,343800000.0
2009-06-22 05:35:00,84.335,84.345,84.335,84.34,47200000.0
2009-06-22 05:36:00,84.34,84.34,84.325,84.33,80800000.0
2009-06-22 05:37:00,84.33,84.33,84.32,84.32,77000000.0
2009-06-22 05:38:00,84.33,84.33,84.32,84.32,25200000.0
2009-06-22 05:39:00,84.32,84.32,84.3,84.3,106000000.0
2009-06-22 05:40:00,84.32,84.33,84.32,84.33,12600000.0
2009-06-22 05:41:00,84.33,84.33,84.31,84.315,88400000.0
2009-06-22 05:42:00,84.305,84.315,84.305,84.315,43600000.0
2009-06-22 05:43:00,84.31,84.315,84.305,84.31,108600000.0
2009-06-22 05:44:00,84.305,84.315,84.305,84.31,198800000.0
2009-06-22 05:45:00,84.31,84.315,84.31,84.31,33200000.0
2009-06-22 05:46:00,84.305,84.325,84.305,84.315,151400000.0
2009-06-22 05:47:00,84.315,84.315,84.285,84.295,259000000.0
2009-06-22 05:48:00,84.29,84.29,84.27,84.27,76400000.0
2009-06-22 05:49:00,84.27,84.275,84.265,84.27,160600000.0
2009-06-22 05:50:00,84.27,84.27,84.26,84.27,106800000.0
2009-06-22 05:51:00,84.27,84.29,84.26,84.26,163000000.0
2009-06-22 05:52:00,84.27,84.295,84.26,84.295,181800000.0
2009-06-22 05:53:00,84.295,84.295,84.275,84.275,207400000.0
2009-06-22 05:54:00,84.275,84.275,84.27,84.275,122400000.0
2009-06-22 05:55:00,84.275,84.275,84.27,84.27,169200000.0
2009-06-22 05:56:00,84.27,84.27,84.26,84.265,43200000.0
2009-06-22 05:57:00,84.265,84.285,84.265,84.285,72200000.0
2009-06-22 05:58:00,84.29,84.29,84.28,84.285,114800000.0
2009-06-22 05:59:00,84.28,84.28,84.275,84.28,87400000.0
2009-06-22 06:00:00,84.265,84.265,84.25,84.25,131000000.0
2009-06-22 06:01:00,84.25,84.255,84.25,84.255,66600000.0
2009-06-22 06:02:00,84.25,84.255,84.24,84.25,190200000.0
2009-06-22 06:03:00,84.24,84.24,84.215,84.22,447600000.0
2009-06-22 06:04:00,84.23,84.245,84.23,84.245,292400000.0
2009-06-22 06:05:00,84.25,84.3,84.25,84.26,495600000.0
2009-06-22 06:06:00,84.26,84.27,84.245,84.25,255800000.0
2009-06-22 06:07:00,84.245,84.27,84.245,84.26,129200000.0
2009-06-22 06:08:00,84.26,84.27,84.255,84.27,23000000.0
2009-06-22 06:09:00,84.265,84.27,84.26,84.26,67200000.0
2009-06-22 06:10:00,84.26,84.26,84.245,84.26,87400000.0
2009-06-22 06:11:00,84.25,84.25,84.245,84.25,34400000.0
2009-06-22 06:12:00,84.25,84.25,84.25,84.25,36000000.0
2009-06-22 06:13:00,84.25,84.25,84.24,84.25,39200000.0
2009-06-22 06:14:00,84.235,84.26,84.235,84.26,169000000.0
2009-06-22 06:15:00,84.245,84.26,84.245,84.26,66000000.0
2009-06-22 06:16:00,84.26,84.26,84.245,84.25,233000000.0
2009-06-22 06:17:00,84.255,84.26,84.245,84.25,85000000.0
2009-06-22 06:18:00,84.25,84.26,84.23,84.24,135400000.0
2009-06-22 06:19:00,84.24,84.24,84.21,84.22,220600000.0
2009-06-22 06:20:00,84.225,84.25,84.22,84.25,191200000.0
2009-06-22 06:21:00,84.25,84.255,84.25,84.25,228600000.0
2009-06-22 06:22:00,84.25,84.28,84.25,84.275,113000000.0
2009-06-22 06:23:00,84.27,84.295,84.27,84.295,174800000.0
2009-06-22 06:24:00,84.295,84.295,84.28,84.28,142800000.0
2009-06-22 06:25:00,84.28,84.29,84.28,84.29,107400000.0
2009-06-22 06:26:00,84.29,84.3,84.29,84.3,52200000.0
2009-06-22 06:27:00,84.3,84.32,84.3,84.32,97000000.0
2009-06-22 06:28:00,84.315,84.35,84.315,84.34,601000000.0
2009-06-22 06:29:00,84.345,84.36,84.34,84.36,163800000.0
2009-06-22 06:30:00,84.36,84.36,84.345,84.35,223000000.0
2009-06-22 06:31:00,84.35,84.36,84.35,84.36,64200000.0
2009-06-22 06:32:00,84.36,84.425,84.36,84.42,217800000.0
2009-06-22 06:33:00,84.415,84.43,84.4,84.43,212400000.0
2009-06-22 06:34:00,84.43,84.46,84.42,84.46,88800000.0
2009-06-22 06:35:00,84.45,84.5,84.43,84.48,221000000.0
2009-06-22 06:36:00,84.47,84.47,84.46,84.46,132000000.0
2009-06-22 06:37:00,84.46,84.465,84.45,84.465,116000000.0
2009-06-22 06:38:00,84.46,84.46,84.445,84.445,94000000.0
2009-06-22 06:39:00,84.445,84.45,84.44,84.44,22800000.0
2009-06-22 06:40:00,84.44,84.45,84.44,84.45,83600000.0
2009-06-22 06:41:00,84.46,84.465,84.455,84.455,40600000.0
2009-06-22 06:42:00,84.46,84.465,84.455,84.465,11200000.0
2009-06-22 06:43:00,84.46,84.47,84.46,84.47,83800000.0
2009-06-22 06:44:00,84.48,84.48,84.43,84.445,80400000.0
2009-06-22 06:45:00,84.445,84.47,84.435,84.47,192600000.0
2009-06-22 06:46:00,84.46,84.46,84.445,84.46,186600000.0
2009-06-22 06:47:00,84.46,84.46,84.45,84.45,66200000.0
2009-06-22 06:48:00,84.45,84.465,84.445,84.465,174400000.0
2009-06-22 06:49:00,84.465,84.485,84.465,84.48,210000000.0
2009-06-22 06:50:00,84.48,84.5,84.48,84.49,111600000.0
2009-06-22 06:51:00,84.48,84.48,84.445,84.445,75400000.0
2009-06-22 06:52:00,84.455,84.455,84.455,84.455,21400000.0
2009-06-22 06:53:00,84.445,84.46,84.445,84.46,177200000.0
2009-06-22 06:54:00,84.455,84.5,84.455,84.5,471400000.0
2009-06-22 06:55:00,84.5,84.59,84.49,84.59,288000000.0
2009-06-22 06:56:00,84.6,84.615,84.585,84.605,393200000.0
2009-06-22 06:57:00,84.595,84.61,84.55,84.55,443400000.0
2009-06-22 06:58:00,84.55,84.55,84.535,84.55,174200000.0
2009-06-22 06:59:00,84.55,84.55,84.53,84.53,39600000.0
2009-06-22 07:00:00,84.53,84.53,84.485,84.51,179000000.0
2009-06-22 07:01:00,84.51,84.51,84.5,84.5,69400000.0
2009-06-22 07:02:00,84.5,84.51,84.49,84.5,84400000.0
2009-06-22 07:03:00,84.51,84.54,84.51,84.54,52200000.0
2009-06-22 07:04:00,84.54,84.55,84.54,84.55,54000000.0
2009-06-22 07:05:00,84.545,84.55,84.54,84.545,195000000.0
2009-06-22 07:06:00,84.55,84.55,84.55,84.55,90200000.0
2009-06-22 07:07:00,84.56,84.575,84.55,84.57,149600000.0
2009-06-22 07:08:00,84.57,84.58,84.57,84.58,28200000.0
2009-06-22 07:09:00,84.57,84.57,84.545,84.565,101600000.0
2009-06-22 07:10:00,84.58,84.58,84.57,84.57,41600000.0
2009-06-22 07:11:00,84.565,84.58,84.565,84.58,25800000.0
2009-06-22 07:12:00,84.58,84.59,84.58,84.58,82800000.0
2009-06-22 07:13:00,84.57,84.57,84.56,84.565,95200000.0
2009-06-22 07:14:00,84.565,84.57,84.55,84.56,101400000.0
2009-06-22 07:15:00,84.54,84.54,84.52,84.52,101200000.0
2009-06-22 07:16:00,84.53,84.54,84.525,84.53,128400000.0
2009-06-22 07:17:00,84.535,84.545,84.53,84.545,108200000.0
2009-06-22 07:18:00,84.545,84.545,84.51,84.51,106200000.0
2009-06-22 07:19:00,84.51,84.545,84.51,84.545,132600000.0
2009-06-22 07:20:00,84.55,84.555,84.545,84.55,137400000.0
2009-06-22 07:21:00,84.55,84.555,84.55,84.555,30600000.0
2009-06-22 07:22:00,84.56,84.565,84.56,84.565,54000000.0
2009-06-22 07:23:00,84.56,84.565,84.55,84.55,239000000.0
2009-06-22 07:24:00,84.56,84.565,84.555,84.555,75800000.0
2009-06-22 07:25:00,84.555,84.555,84.54,84.54,94400000.0
2009-06-22 07:26:00,84.535,84.545,84.525,84.53,63200000.0
2009-06-22 07:27:00,84.53,84.54,84.53,84.54,53800000.0
2009-06-22 07:28:00,84.54,84.55,84.54,84.55,171400000.0
2009-06-22 07:29:00,84.55,84.565,84.545,84.55,149800000.0
2009-06-22 07:30:00,84.55,84.55,84.54,84.54,79600000.0
2009-06-22 07:31:00,84.54,84.54,84.52,84.53,88600000.0
2009-06-22 07:32:00,84.52,84.52,84.5,84.51,79800000.0
2009-06-22 07:33:00,84.5,84.51,84.475,84.5,253800000.0
2009-06-22 07:34:00,84.49,84.5,84.49,84.5,115400000.0
2009-06-22 07:35:00,84.49,84.49,84.48,84.48,14400000.0
2009-06-22 07:36:00,84.48,84.485,84.47,84.48,191200000.0
2009-06-22 07:37:00,84.48,84.485,84.465,84.485,396400000.0
2009-06-22 07:38:00,84.485,84.5,84.475,84.49,145600000.0
2009-06-22 07:39:00,84.48,84.49,84.48,84.48,50400000.0
2009-06-22 07:40:00,84.49,84.54,84.49,84.52,136800000.0
2009-06-22 07:41:00,84.52,84.52,84.51,84.51,90400000.0
2009-06-22 07:42:00,84.51,84.51,84.495,84.5,113600000.0
2009-06-22 07:43:00,84.5,84.5,84.49,84.5,82800000.0
2009-06-22 07:44:00,84.5,84.53,84.49,84.525,75800000.0
2009-06-22 07:45:00,84.525,84.525,84.48,84.48,215400000.0
2009-06-22 07:46:00,84.48,84.485,84.41,84.45,525800000.0
2009-06-22 07:47:00,84.45,84.46,84.415,84.415,347600000.0
2009-06-22 07:48:00,84.425,84.435,84.41,84.415,193600000.0
2009-06-22 07:49:00,84.415,84.43,84.405,84.415,302800000.0
2009-06-22 07:50:00,84.385,84.43,84.385,84.425,193600000.0
2009-06-22 07:51:00,84.415,84.455,84.405,84.415,370800000.0
2009-06-22 07:52:00,84.425,84.44,84.415,84.435,152200000.0
2009-06-22 07:53:00,84.44,84.46,84.435,84.46,85400000.0
2009-06-22 07:54:00,84.46,84.46,84.445,84.455,51400000.0
2009-06-22 07:55:00,84.45,84.475,84.45,84.475,238400000.0
2009-06-22 07:56:00,84.465,84.485,84.455,84.465,321000000.0
2009-06-22 07:57:00,84.465,84.505,84.465,84.505,118000000.0
2009-06-22 07:58:00,84.505,84.505,84.455,84.465,137200000.0
2009-06-22 07:59:00,84.475,84.485,84.455,84.485,149800000.0
2009-06-22 08:00:00,84.485,84.505,84.445,84.455,399000000.0
2009-06-22 08:01:00,84.455,84.47,84.37,84.37,299600000.0
2009-06-22 08:02:00,84.37,84.39,84.355,84.39,142000000.0
2009-06-22 08:03:00,84.38,84.455,84.38,84.44,281400000.0
2009-06-22 08:04:00,84.435,84.46,84.385,84.42,192000000.0
2009-06-22 08:05:00,84.42,84.425,84.37,84.4,365400000.0
2009-06-22 08:06:00,84.4,84.43,84.37,84.37,188200000.0
2009-06-22 08:07:00,84.38,84.41,84.375,84.39,197800000.0
2009-06-22 08:08:00,84.39,84.39,84.355,84.36,139200000.0
2009-06-22 08:09:00,84.36,84.415,84.36,84.415,226000000.0
2009-06-22 08:10:00,84.435,84.555,84.415,84.42,311700000.0
2009-06-22 08:11:00,84.42,84.45,84.42,84.45,72200000.0
2009-06-22 08:12:00,84.455,84.47,84.385,84.39,339000000.0
2009-06-22 08:13:00,84.395,84.395,84.335,84.355,585400000.0
2009-06-22 08:14:00,84.345,84.36,84.295,84.305,529800000.0
2009-06-22 08:15:00,84.32,84.325,84.28,84.28,664600000.0
2009-06-22 08:16:00,84.28,84.425,84.275,84.35,522600000.0
2009-06-22 08:17:00,84.405,84.41,84.345,84.365,68800000.0
2009-06-22 08:18:00,84.37,84.385,84.345,84.365,194200000.0
2009-06-22 08:19:00,84.365,84.365,84.36,84.36,67200000.0
2009-06-22 08:20:00,84.35,84.37,84.325,84.34,400400000.0
2009-06-22 08:21:00,84.34,84.38,84.265,84.38,456800000.0
2009-06-22 08:22:00,84.375,84.385,84.355,84.365,271600000.0
2009-06-22 08:23:00,84.365,84.385,84.355,84.355,454000000.0
2009-06-22 08:24:00,84.36,84.365,84.335,84.355,236600000.0
2009-06-22 08:25:00,84.355,84.385,84.355,84.365,249200000.0
2009-06-22 08:26:00,84.37,84.37,84.335,84.35,174200000.0
2009-06-22 08:27:00,84.355,84.355,84.32,84.325,158000000.0
2009-06-22 08:28:00,84.325,84.325,84.32,84.32,61000000.0
2009-06-22 08:29:00,84.31,84.335,84.29,84.335,155800000.0
2009-06-22 08:30:00,84.34,84.34,84.3,84.305,125800000.0
2009-06-22 08:31:00,84.305,84.305,84.235,84.24,205400000.0
2009-06-22 08:32:00,84.235,84.25,84.185,84.25,472600000.0
2009-06-22 08:33:00,84.25,84.25,84.23,84.24,97000000.0
2009-06-22 08:34:00,84.23,84.24,84.23,84.235,151600000.0
2009-06-22 08:35:00,84.235,84.24,84.18,84.185,194000000.0
2009-06-22 08:36:00,84.185,84.215,84.165,84.21,363400000.0
2009-06-22 08:37:00,84.21,84.23,84.21,84.22,192400000.0
2009-06-22 08:38:00,84.22,84.225,84.215,84.22,90400000.0
2009-06-22 08:39:00,84.23,84.26,84.22,84.25,146400000.0
2009-06-22 08:40:00,84.25,84.25,84.23,84.235,39600000.0
2009-06-22 08:41:00,84.245,84.25,84.235,84.235,26200000.0
2009-06-22 08:42:00,84.24,84.245,84.215,84.215,50600000.0
2009-06-22 08:43:00,84.22,84.22,84.2,84.21,191200000.0
2009-06-22 08:44:00,84.21,84.22,84.19,84.19,274200000.0
2009-06-22 08:45:00,84.19,84.215,84.19,84.215,94400000.0
2009-06-22 08:46:00,84.22,84.23,84.195,84.21,131400000.0
2009-06-22 08:47:00,84.2,84.24,84.2,84.24,109000000.0
2009-06-22 08:48:00,84.23,84.26,84.23,84.24,200000000.0
2009-06-22 08:49:00,84.24,84.3,84.24,84.29,218800000.0
2009-06-22 08:50:00,84.3,84.35,84.285,84.335,268600000.0
2009-06-22 08:51:00,84.335,84.35,84.3,84.3,273000000.0
2009-06-22 08:52:00,84.3,84.35,84.3,84.345,174600000.0
2009-06-22 08:53:00,84.35,84.35,84.345,84.35,100000000.0
2009-06-22 08:54:00,84.35,84.36,84.35,84.355,117400000.0
2009-06-22 08:55:00,84.355,84.37,84.34,84.34,184400000.0
2009-06-22 08:56:00,84.34,84.37,84.34,84.345,112000000.0
2009-06-22 08:57:00,84.34,84.385,84.34,84.36,115800000.0
2009-06-22 08:58:00,84.36,84.365,84.355,84.355,36600000.0
2009-06-22 08:59:00,84.355,84.37,84.345,84.37,134800000.0
2009-06-22 09:00:00,84.37,84.38,84.36,84.375,152400000.0
2009-06-22 09:01:00,84.375,84.425,84.365,84.405,721000000.0
2009-06-22 09:02:00,84.405,84.51,84.405,84.505,313600000.0
2009-06-22 09:03:00,84.51,84.52,84.485,84.5,376200000.0
2009-06-22 09:04:00,84.5,84.5,84.4,84.4,230000000.0
2009-06-22 09:05:00,84.4,84.41,84.38,84.39,173600000.0
2009-06-22 09:06:00,84.39,84.39,84.34,84.35,254800000.0
2009-06-22 09:07:00,84.35,84.36,84.32,84.345,313400000.0
2009-06-22 09:08:00,84.335,84.36,84.325,84.33,125600000.0
2009-06-22 09:09:00,84.325,84.345,84.315,84.315,255600000.0
2009-06-22 09:10:00,84.315,84.32,84.285,84.285,380600000.0
2009-06-22 09:11:00,84.29,84.32,84.27,84.31,441800000.0
2009-06-22 09:12:00,84.31,84.33,84.29,84.33,122800000.0
2009-06-22 09:13:00,84.33,84.35,84.315,84.33,111000000.0
2009-06-22 09:14:00,84.33,84.33,84.245,84.26,354400000.0
2009-06-22 09:15:00,84.26,84.265,84.225,84.23,304000000.0
2009-06-22 09:16:00,84.23,84.26,84.23,84.24,186400000.0
2009-06-22 09:17:00,84.24,84.26,84.22,84.255,284000000.0
2009-06-22 09:18:00,84.26,84.295,84.26,84.27,120000000.0
2009-06-22 09:19:00,84.26,84.295,84.26,84.27,191200000.0
2009-06-22 09:20:00,84.255,84.27,84.215,84.22,243200000.0
2009-06-22 09:21:00,84.23,84.24,84.205,84.215,337600000.0
2009-06-22 09:22:00,84.215,84.24,84.195,84.2,330600000.0
2009-06-22 09:23:00,84.2,84.24,84.2,84.235,542200000.0
2009-06-22 09:24:00,84.235,84.245,84.225,84.24,208400000.0
2009-06-22 09:25:00,84.245,84.26,84.24,84.25,216800000.0
2009-06-22 09:26:00,84.24,84.26,84.235,84.245,220400000.0
2009-06-22 09:27:00,84.245,84.245,84.21,84.22,133600000.0
2009-06-22 09:28:00,84.22,84.22,84.195,84.21,189200000.0
2009-06-22 09:29:00,84.22,84.22,84.19,84.19,286800000.0
2009-06-22 09:30:00,84.19,84.205,84.16,84.18,386800000.0
2009-06-22 09:31:00,84.18,84.19,84.165,84.17,135800000.0
2009-06-22 09:32:00,84.17,84.18,84.135,84.14,292600000.0
2009-06-22 09:33:00,84.14,84.15,84.115,84.14,234600000.0
2009-06-22 09:34:00,84.15,84.15,84.13,84.13,159800000.0
2009-06-22 09:35:00,84.13,84.17,84.12,84.15,289000000.0
2009-06-22 09:36:00,84.15,84.19,84.15,84.155,257200000.0
2009-06-22 09:37:00,84.16,84.205,84.15,84.195,360400000.0
2009-06-22 09:38:00,84.19,84.21,84.18,84.19,227600000.0
2009-06-22 09:39:00,84.18,84.18,84.16,84.16,99400000.0
2009-06-22 09:40:00,84.17,84.17,84.155,84.16,101200000.0
2009-06-22 09:41:00,84.16,84.18,84.16,84.17,57200000.0
2009-06-22 09:42:00,84.17,84.2,84.165,84.2,99600000.0
2009-06-22 09:43:00,84.2,84.225,84.18,84.22,203600000.0
2009-06-22 09:44:00,84.22,84.23,84.18,84.21,227000000.0
2009-06-22 09:45:00,84.21,84.25,84.205,84.24,384200000.0
2009-06-22 09:46:00,84.23,84.24,84.19,84.19,394600000.0
2009-06-22 09:47:00,84.21,84.21,84.19,84.19,189200000.0
2009-06-22 09:48:00,84.2,84.2,84.16,84.17,205400000.0
2009-06-22 09:49:00,84.17,84.18,84.155,84.17,247600000.0
2009-06-22 09:50:00,84.18,84.26,84.18,84.245,350400000.0
2009-06-22 09:51:00,84.245,84.29,84.235,84.28,401000000.0
2009-06-22 09:52:00,84.28,84.29,84.24,84.25,295200000.0
2009-06-22 09:53:00,84.25,84.27,84.23,84.23,235200000.0
2009-06-22 09:54:00,84.23,84.27,84.215,84.26,148600000.0
2009-06-22 09:55:00,84.26,84.27,84.25,84.255,221600000.0
2009-06-22 09:56:00,84.255,84.28,84.25,84.26,234000000.0
2009-06-22 09:57:00,84.26,84.31,84.26,84.295,153600000.0
2009-06-22 09:58:00,84.295,84.34,84.29,84.32,366400000.0
2009-06-22 09:59:00,84.315,84.325,84.26,84.28,125200000.0
2009-06-22 10:00:00,84.285,84.31,84.175,84.23,314800000.0
2009-06-22 10:01:00,84.23,84.23,84.19,84.21,178600000.0
2009-06-22 10:02:00,84.205,84.22,84.12,84.12,297800000.0
2009-06-22 10:03:00,84.12,84.17,84.12,84.145,164200000.0
2009-06-22 10:04:00,84.15,84.15,84.09,84.09,305800000.0
2009-06-22 10:05:00,84.09,84.105,84.08,84.085,235200000.0
2009-06-22 10:06:00,84.085,84.18,84.085,84.12,245000000.0
2009-06-22 10:07:00,84.13,84.14,84.11,84.115,236600000.0
2009-06-22 10:08:00,84.13,84.13,84.075,84.12,310800000.0
2009-06-22 10:09:00,84.12,84.16,84.105,84.135,333600000.0
2009-06-22 10:10:00,84.14,84.175,84.135,84.175,282000000.0
2009-06-22 10:11:00,84.17,84.21,84.17,84.18,244800000.0
2009-06-22 10:12:00,84.18,84.21,84.18,84.195,274200000.0
2009-06-22 10:13:00,84.195,84.2,84.175,84.18,203600000.0
2009-06-22 10:14:00,84.185,84.19,84.16,84.175,95000000.0
2009-06-22 10:15:00,84.19,84.225,84.17,84.225,159200000.0
2009-06-22 10:16:00,84.235,84.235,84.22,84.22,104200000.0
2009-06-22 10:17:00,84.225,84.23,84.2,84.205,127000000.0
2009-06-22 10:18:00,84.21,84.225,84.205,84.22,164400000.0
2009-06-22 10:19:00,84.22,84.22,84.19,84.22,177400000.0
2009-06-22 10:20:00,84.21,84.23,84.21,84.21,88200000.0
2009-06-22 10:21:00,84.21,84.235,84.21,84.235,97400000.0
2009-06-22 10:22:00,84.235,84.24,84.165,84.17,280400000.0
2009-06-22 10:23:00,84.17,84.18,84.15,84.155,162600000.0
2009-06-22 10:24:00,84.16,84.17,84.15,84.15,124400000.0
2009-06-22 10:25:00,84.16,84.16,84.135,84.145,243800000.0
2009-06-22 10:26:00,84.145,84.17,84.14,84.16,156800000.0
2009-06-22 10:27:00,84.16,84.185,84.15,84.185,472200000.0
2009-06-22 10:28:00,84.19,84.21,84.18,84.195,324200000.0
2009-06-22 10:29:00,84.175,84.2,84.135,84.16,298800000.0
2009-06-22 10:30:00,84.165,84.18,84.14,84.165,148800000.0
2009-06-22 10:31:00,84.165,84.17,84.055,84.09,374400000.0
2009-06-22 10:32:00,84.085,84.1,84.07,84.08,237400000.0
2009-06-22 10:33:00,84.08,84.08,83.985,84.01,449200000.0
2009-06-22 10:34:00,84.005,84.035,83.965,83.985,507200000.0
2009-06-22 10:35:00,83.99,84.06,83.975,84.04,521200000.0
2009-06-22 10:36:00,84.055,84.06,84.035,84.05,312200000.0
2009-06-22 10:37:00,84.05,84.07,84.01,84.07,269000000.0
2009-06-22 10:38:00,84.07,84.07,84.04,84.055,180400000.0
2009-06-22 10:39:00,84.055,84.065,84.02,84.03,216200000.0
2009-06-22 10:40:00,84.03,84.07,84.025,84.07,251000000.0
2009-06-22 10:41:00,84.08,84.09,84.07,84.07,105800000.0
2009-06-22 10:42:00,84.07,84.09,84.065,84.09,82600000.0
2009-06-22 10:43:00,84.09,84.09,84.065,84.08,268400000.0
2009-06-22 10:44:00,84.09,84.1,84.04,84.04,304800000.0
2009-06-22 10:45:00,84.04,84.05,84.01,84.01,130600000.0
2009-06-22 10:46:00,84.02,84.02,83.99,84.0,251200000.0
2009-06-22 10:47:00,83.995,84.01,83.965,83.99,201600000.0
2009-06-22 10:48:00,83.98,84.01,83.98,84.0,135800000.0
2009-06-22 10:49:00,84.0,84.045,84.0,84.035,107600000.0
2009-06-22 10:50:00,84.04,84.04,84.0,84.0,102600000.0
2009-06-22 10:51:00,84.0,84.02,83.995,83.995,140200000.0
2009-06-22 10:52:00,84.0,84.02,84.0,84.01,150800000.0
2009-06-22 10:53:00,84.01,84.04,84.01,84.04,194000000.0
2009-06-22 10:54:00,84.04,84.045,84.01,84.01,271600000.0
2009-06-22 10:55:00,84.02,84.04,84.01,84.02,156000000.0
2009-06-22 10:56:00,84.02,84.055,84.01,84.055,133200000.0
2009-06-22 10:57:00,84.06,84.07,84.045,84.045,136800000.0
2009-06-22 10:58:00,84.06,84.075,84.045,84.06,161400000.0
2009-06-22 10:59:00,84.06,84.06,84.015,84.04,227800000.0
2009-06-22 11:00:00,84.04,84.06,84.01,84.015,251000000.0
2009-06-22 11:01:00,84.015,84.04,84.015,84.02,106400000.0
2009-06-22 11:02:00,84.02,84.04,84.02,84.035,78000000.0
2009-06-22 11:03:00,84.03,84.06,84.025,84.04,214000000.0
2009-06-22 11:04:00,84.03,84.04,84.025,84.03,107600000.0
2009-06-22 11:05:00,84.03,84.03,83.985,83.99,292600000.0
2009-06-22 11:06:00,83.99,83.995,83.97,83.97,237000000.0
2009-06-22 11:07:00,83.97,83.98,83.955,83.975,107400000.0
2009-06-22 11:08:00,83.97,83.99,83.945,83.99,277800000.0
2009-06-22 11:09:00,83.99,84.03,83.975,84.005,377400000.0
2009-06-22 11:10:00,84.01,84.02,83.98,83.99,372000000.0
2009-06-22 11:11:00,83.99,84.02,83.985,84.0,214200000.0
2009-06-22 11:12:00,84.0,84.03,84.0,84.02,160600000.0
2009-06-22 11:13:00,84.02,84.045,84.01,84.04,226000000.0
2009-06-22 11:14:00,84.04,84.04,83.99,84.0,268400000.0
2009-06-22 11:15:00,83.985,84.005,83.965,83.98,290000000.0
2009-06-22 11:16:00,83.98,84.0,83.98,84.0,130400000.0
2009-06-22 11:17:00,84.0,84.01,83.99,83.99,130000000.0
2009-06-22 11:18:00,83.99,84.015,83.985,84.0,121000000.0
2009-06-22 11:19:00,84.0,84.03,84.0,84.02,185000000.0
2009-06-22 11:20:00,84.02,84.03,84.02,84.025,88200000.0
2009-06-22 11:21:00,84.025,84.05,84.01,84.035,234800000.0
2009-06-22 11:22:00,84.035,84.07,84.005,84.04,381400000.0
2009-06-22 11:23:00,84.05,84.07,84.01,84.015,400200000.0
2009-06-22 11:24:00,84.015,84.03,84.01,84.02,153600000.0
2009-06-22 11:25:00,84.02,84.06,84.02,84.05,216600000.0
2009-06-22 11:26:00,84.05,84.065,84.035,84.065,234600000.0
2009-06-22 11:27:00,84.065,84.085,84.035,84.065,308200000.0
2009-06-22 11:28:00,84.07,84.07,84.015,84.06,346000000.0
2009-06-22 11:29:00,84.055,84.06,84.015,84.045,336000000.0
2009-06-22 11:30:00,84.045,84.07,84.0,84.015,202200000.0
2009-06-22 11:31:00,84.015,84.08,84.01,84.065,239200000.0
2009-06-22 11:32:00,84.065,84.08,84.025,84.03,187600000.0
2009-06-22 11:33:00,84.03,84.04,84.015,84.02,165000000.0
2009-06-22 11:34:00,84.025,84.06,84.025,84.04,165800000.0
2009-06-22 11:35:00,84.04,84.08,84.015,84.03,326000000.0
2009-06-22 11:36:00,84.035,84.04,84.0,84.0,236000000.0
2009-06-22 11:37:00,84.0,84.03,83.995,84.005,171400000.0
2009-06-22 11:38:00,84.005,84.025,83.97,84.02,110200000.0
2009-06-22 11:39:00,84.015,84.035,83.98,84.015,317400000.0
2009-06-22 11:40:00,84.02,84.04,83.995,84.005,274200000.0
2009-06-22 11:41:00,84.005,84.02,83.975,84.005,216200000.0
2009-06-22 11:42:00,84.015,84.02,83.99,84.0,274400000.0
2009-06-22 11:43:00,84.01,84.05,84.01,84.04,358000000.0
2009-06-22 11:44:00,84.045,84.045,83.99,84.01,261200000.0
2009-06-22 11:45:00,84.01,84.05,83.995,84.04,345000000.0
2009-06-22 11:46:00,84.04,84.045,84.01,84.04,274400000.0
2009-06-22 11:47:00,84.035,84.095,84.03,84.09,343800000.0
2009-06-22 11:48:00,84.09,84.1,84.08,84.1,151000000.0
2009-06-22 11:49:00,84.1,84.1,84.08,84.09,93200000.0
2009-06-22 11:50:00,84.09,84.09,84.04,84.05,209400000.0
2009-06-22 11:51:00,84.05,84.07,84.03,84.05,244800000.0
2009-06-22 11:52:00,84.04,84.045,84.03,84.04,123000000.0
2009-06-22 11:53:00,84.055,84.055,84.03,84.04,167000000.0
2009-06-22 11:54:00,84.03,84.035,84.01,84.02,199800000.0
2009-06-22 11:55:00,84.03,84.04,84.0,84.0,95200000.0
2009-06-22 11:56:00,84.01,84.02,83.97,83.975,248200000.0
2009-06-22 11:57:00,83.965,83.985,83.965,83.985,111600000.0
2009-06-22 11:58:00,83.985,84.0,83.985,84.0,87200000.0
2009-06-22 11:59:00,84.01,84.01,84.0,84.01,79000000.0
2009-06-22 12:00:00,84.01,84.015,83.965,83.975,200600000.0
2009-06-22 12:01:00,83.975,83.995,83.965,83.965,266200000.0
2009-06-22 12:02:00,83.965,84.01,83.965,84.01,177800000.0
2009-06-22 12:03:00,84.005,84.01,83.99,84.0,52800000.0
2009-06-22 12:04:00,84.0,84.015,84.0,84.01,212000000.0
2009-06-22 12:05:00,84.01,84.01,83.98,83.98,98600000.0
2009-06-22 12:06:00,83.975,83.98,83.965,83.98,86800000.0
2009-06-22 12:07:00,83.97,83.98,83.91,83.92,226800000.0
2009-06-22 12:08:00,83.92,83.925,83.885,83.89,105600000.0
2009-06-22 12:09:00,83.89,83.905,83.865,83.885,221800000.0
2009-06-22 12:10:00,83.885,83.9,83.885,83.9,112000000.0
2009-06-22 12:11:00,83.915,83.93,83.9,83.93,278400000.0
2009-06-22 12:12:00,83.92,83.965,83.92,83.95,216400000.0
2009-06-22 12:13:00,83.95,83.95,83.9,83.9,181200000.0
2009-06-22 12:14:00,83.9,83.935,83.9,83.93,138200000.0
2009-06-22 12:15:00,83.93,83.94,83.93,83.93,177400000.0
2009-06-22 12:16:00,83.93,83.935,83.91,83.91,215000000.0
2009-06-22 12:17:00,83.91,83.94,83.91,83.92,146800000.0
2009-06-22 12:18:00,83.92,83.93,83.905,83.91,141000000.0
2009-06-22 12:19:00,83.91,83.91,83.895,83.9,78400000.0
2009-06-22 12:20:00,83.9,83.91,83.895,83.91,67200000.0
2009-06-22 12:21:00,83.91,83.94,83.91,83.92,104800000.0
2009-06-22 12:22:00,83.91,83.955,83.885,83.955,164400000.0
2009-06-22 12:23:00,83.955,83.97,83.94,83.95,264000000.0
2009-06-22 12:24:00,83.96,83.97,83.92,83.94,167600000.0
2009-06-22 12:25:00,83.94,83.995,83.93,83.95,331800000.0
2009-06-22 12:26:00,83.96,83.97,83.945,83.965,105000000.0
2009-06-22 12:27:00,83.965,83.98,83.96,83.965,255800000.0
2009-06-22 12:28:00,83.96,83.975,83.925,83.97,336400000.0
2009-06-22 12:29:00,83.965,83.975,83.945,83.975,144400000.0
2009-06-22 12:30:00,83.965,83.98,83.96,83.96,262000000.0
2009-06-22 12:31:00,83.965,84.02,83.965,83.985,367000000.0
2009-06-22 12:32:00,83.99,84.01,83.985,84.0,166600000.0
2009-06-22 12:33:00,83.99,84.035,83.98,83.995,419000000.0
2009-06-22 12:34:00,84.0,84.0,83.985,84.0,122600000.0
2009-06-22 12:35:00,84.0,84.0,83.96,83.97,98400000.0
2009-06-22 12:36:00,83.98,83.99,83.975,83.98,54600000.0
2009-06-22 12:37:00,83.98,83.98,83.95,83.95,74400000.0
2009-06-22 12:38:00,83.95,83.97,83.95,83.955,120400000.0
2009-06-22 12:39:00,83.955,83.965,83.95,83.95,170000000.0
2009-06-22 12:40:00,83.95,83.96,83.925,83.93,171000000.0
2009-06-22 12:41:00,83.92,83.92,83.895,83.915,196200000.0
2009-06-22 12:42:00,83.91,83.925,83.91,83.925,12400000.0
2009-06-22 12:43:00,83.93,83.94,83.93,83.93,93200000.0
2009-06-22 12:44:00,83.925,83.94,83.92,83.94,84800000.0
2009-06-22 12:45:00,83.93,83.94,83.91,83.93,153200000.0
2009-06-22 12:46:00,83.93,83.95,83.93,83.95,11400000.0
2009-06-22 12:47:00,83.945,83.95,83.91,83.93,146800000.0
2009-06-22 12:48:00,83.935,83.94,83.925,83.93,61800000.0
2009-06-22 12:49:00,83.92,83.92,83.905,83.91,101200000.0
2009-06-22 12:50:00,83.92,83.93,83.91,83.92,202800000.0
2009-06-22 12:51:00,83.91,83.92,83.87,83.88,174200000.0
2009-06-22 12:52:00,83.885,83.89,83.86,83.865,185200000.0
2009-06-22 12:53:00,83.865,83.88,83.86,83.87,313000000.0
2009-06-22 12:54:00,83.865,83.88,83.845,83.86,297200000.0
2009-06-22 12:55:00,83.86,83.88,83.845,83.845,312400000.0
2009-06-22 12:56:00,83.85,83.85,83.83,83.84,67600000.0
2009-06-22 12:57:00,83.84,83.85,83.84,83.85,54800000.0
2009-06-22 12:58:00,83.855,83.88,83.855,83.86,140200000.0
2009-06-22 12:59:00,83.87,83.89,83.855,83.89,113200000.0
2009-06-22 13:00:00,83.9,83.9,83.86,83.89,187000000.0
2009-06-22 13:01:00,83.89,83.89,83.85,83.87,128800000.0
2009-06-22 13:02:00,83.86,83.87,83.85,83.86,119200000.0
2009-06-22 13:03:00,83.86,83.89,83.855,83.88,229600000.0
2009-06-22 13:04:00,83.88,83.93,83.88,83.91,140200000.0
2009-06-22 13:05:00,83.91,83.95,83.9,83.94,276000000.0
2009-06-22 13:06:00,83.94,83.94,83.88,83.89,195600000.0
2009-06-22 13:07:00,83.89,83.9,83.85,83.9,233200000.0
2009-06-22 13:08:00,83.895,83.91,83.89,83.9,167400000.0
2009-06-22 13:09:00,83.9,83.91,83.9,83.905,47800000.0
2009-06-22 13:10:00,83.91,83.945,83.895,83.945,351600000.0
2009-06-22 13:11:00,83.945,83.95,83.93,83.945,143600000.0
2009-06-22 13:12:00,83.945,83.95,83.91,83.94,227600000.0
2009-06-22 13:13:00,83.94,83.94,83.885,83.885,88000000.0
2009-06-22 13:14:00,83.89,83.89,83.85,83.855,73200000.0
2009-06-22 13:15:00,83.86,83.89,83.855,83.875,343800000.0
2009-06-22 13:16:00,83.875,83.9,83.87,83.895,286800000.0
2009-06-22 13:17:00,83.895,83.91,83.88,83.905,222600000.0
2009-06-22 13:18:00,83.905,83.945,83.9,83.94,203000000.0
2009-06-22 13:19:00,83.925,83.945,83.905,83.905,181000000.0
2009-06-22 13:20:00,83.91,83.92,83.88,83.89,224600000.0
2009-06-22 13:21:00,83.89,83.89,83.845,83.845,303400000.0
2009-06-22 13:22:00,83.85,83.89,83.85,83.88,223200000.0
2009-06-22 13:23:00,83.89,83.905,83.845,83.845,110600000.0
2009-06-22 13:24:00,83.86,83.865,83.84,83.86,109400000.0
2009-06-22 13:25:00,83.85,83.87,83.84,83.85,304600000.0
2009-06-22 13:26:00,83.85,83.87,83.825,83.85,165000000.0
2009-06-22 13:27:00,83.86,83.865,83.805,83.82,165800000.0
2009-06-22 13:28:00,83.81,83.82,83.79,83.8,273000000.0
2009-06-22 13:29:00,83.8,83.81,83.765,83.77,240800000.0
2009-06-22 13:30:00,83.77,83.78,83.735,83.75,182600000.0
2009-06-22 13:31:00,83.74,83.81,83.735,83.81,240800000.0
2009-06-22 13:32:00,83.81,83.81,83.775,83.795,245200000.0
2009-06-22 13:33:00,83.8,83.825,83.78,83.81,164000000.0
2009-06-22 13:34:00,83.815,83.855,83.79,83.85,306000000.0
2009-06-22 13:35:00,83.85,83.85,83.815,83.83,268800000.0
2009-06-22 13:36:00,83.83,83.84,83.77,83.84,223400000.0
2009-06-22 13:37:00,83.84,83.84,83.81,83.81,124800000.0
2009-06-22 13:38:00,83.81,83.83,83.78,83.83,99000000.0
2009-06-22 13:39:00,83.825,83.835,83.8,83.815,68400000.0
2009-06-22 13:40:00,83.82,83.87,83.815,83.86,46200000.0
2009-06-22 13:41:00,83.86,83.86,83.825,83.83,85400000.0
2009-06-22 13:42:00,83.83,83.83,83.8,83.81,143800000.0
2009-06-22 13:43:00,83.8,83.8,83.77,83.78,205400000.0
2009-06-22 13:44:00,83.77,83.81,83.77,83.81,115800000.0
2009-06-22 13:45:00,83.805,83.805,83.785,83.785,96400000.0
2009-06-22 13:46:00,83.79,83.795,83.77,83.79,138800000.0
2009-06-22 13:47:00,83.79,83.79,83.745,83.78,148000000.0
2009-06-22 13:48:00,83.77,83.83,83.76,83.81,224800000.0
2009-06-22 13:49:00,83.82,83.82,83.78,83.79,145600000.0
2009-06-22 13:50:00,83.79,83.81,83.78,83.81,264000000.0
2009-06-22 13:51:00,83.795,83.81,83.795,83.81,63200000.0
2009-06-22 13:52:00,83.81,83.825,83.805,83.82,198800000.0
2009-06-22 13:53:00,83.82,83.855,83.82,83.83,219800000.0
2009-06-22 13:54:00,83.83,83.835,83.785,83.8,193000000.0
2009-06-22 13:55:00,83.81,83.81,83.77,83.795,257200000.0
2009-06-22 13:56:00,83.8,83.81,83.795,83.81,42600000.0
2009-06-22 13:57:00,83.81,83.81,83.755,83.76,124000000.0
2009-06-22 13:58:00,83.76,83.76,83.75,83.75,21000000.0
2009-06-22 13:59:00,83.755,83.81,83.755,83.81,98800000.0
2009-06-22 14:00:00,83.8,83.825,83.79,83.82,121600000.0
2009-06-22 14:01:00,83.82,83.825,83.815,83.825,39000000.0
2009-06-22 14:02:00,83.83,83.87,83.83,83.84,222000000.0
2009-06-22 14:03:00,83.845,83.865,83.84,83.865,82800000.0
2009-06-22 14:04:00,83.87,83.87,83.85,83.855,32400000.0
2009-06-22 14:05:00,83.85,83.865,83.845,83.855,7800000.0
2009-06-22 14:06:00,83.855,83.855,83.84,83.84,35600000.0
2009-06-22 14:07:00,83.845,83.845,83.82,83.82,78400000.0
2009-06-22 14:08:00,83.83,83.835,83.825,83.835,41400000.0
2009-06-22 14:09:00,83.84,83.845,83.815,83.83,259000000.0
2009-06-22 14:10:00,83.825,83.86,83.82,83.84,225000000.0
2009-06-22 14:11:00,83.83,83.84,83.795,83.8,196200000.0
2009-06-22 14:12:00,83.81,83.81,83.775,83.78,225000000.0
2009-06-22 14:13:00,83.785,83.79,83.775,83.79,73800000.0
2009-06-22 14:14:00,83.79,83.81,83.79,83.8,53400000.0
2009-06-22 14:15:00,83.81,83.83,83.81,83.82,136400000.0
2009-06-22 14:16:00,83.82,83.83,83.79,83.79,196000000.0
2009-06-22 14:17:00,83.79,83.79,83.755,83.765,90400000.0
2009-06-22 14:18:00,83.77,83.815,83.77,83.815,84800000.0
2009-06-22 14:19:00,83.795,83.81,83.785,83.785,105600000.0
2009-06-22 14:20:00,83.785,83.8,83.76,83.8,66200000.0
2009-06-22 14:21:00,83.785,83.805,83.78,83.78,130000000.0
2009-06-22 14:22:00,83.78,83.78,83.76,83.76,135600000.0
2009-06-22 14:23:00,83.765,83.77,83.67,83.68,300400000.0
2009-06-22 14:24:00,83.68,83.69,83.625,83.635,418000000.0
2009-06-22 14:25:00,83.62,83.62,83.575,83.6,370800000.0
2009-06-22 14:26:00,83.6,83.6,83.54,83.55,220000000.0
2009-06-22 14:27:00,83.56,83.575,83.53,83.56,273000000.0
2009-06-22 14:28:00,83.565,83.6,83.55,83.55,158400000.0
2009-06-22 14:29:00,83.545,83.565,83.525,83.54,335400000.0
2009-06-22 14:30:00,83.535,83.57,83.51,83.535,325600000.0
2009-06-22 14:31:00,83.53,83.535,83.455,83.46,625400000.0
2009-06-22 14:32:00,83.455,83.5,83.45,83.47,886000000.0
2009-06-22 14:33:00,83.47,83.475,83.41,83.445,630800000.0
2009-06-22 14:34:00,83.44,83.44,83.385,83.39,968699996.0
2009-06-22 14:35:00,83.39,83.4,83.33,83.34,390800000.0
2009-06-22 14:36:00,83.34,83.345,83.295,83.3,399700000.0
2009-06-22 14:37:00,83.3,83.36,83.29,83.36,172800000.0
2009-06-22 14:38:00,83.355,83.405,83.35,83.395,134400000.0
2009-06-22 14:39:00,83.395,83.425,83.38,83.41,160200000.0
2009-06-22 14:40:00,83.405,83.43,83.405,83.425,85600000.0
2009-06-22 14:41:00,83.425,83.43,83.35,83.35,115200000.0
2009-06-22 14:42:00,83.36,83.39,83.36,83.39,123400000.0
2009-06-22 14:43:00,83.4,83.425,83.385,83.385,244800000.0
2009-06-22 14:44:00,83.385,83.4,83.375,83.38,310400000.0
2009-06-22 14:45:00,83.38,83.39,83.305,83.305,361000000.0
2009-06-22 14:46:00,83.315,83.325,83.285,83.295,487400000.0
2009-06-22 14:47:00,83.29,83.32,83.285,83.31,237600000.0
2009-06-22 14:48:00,83.31,83.35,83.305,83.34,97800000.0
2009-06-22 14:49:00,83.34,83.35,83.315,83.34,263600000.0
2009-06-22 14:50:00,83.34,83.34,83.32,83.34,258200000.0
2009-06-22 14:51:00,83.34,83.37,83.325,83.35,201600000.0
2009-06-22 14:52:00,83.345,83.35,83.31,83.33,152800000.0
2009-06-22 14:53:00,83.33,83.35,83.315,83.35,140000000.0
2009-06-22 14:54:00,83.35,83.36,83.33,83.33,246000000.0
2009-06-22 14:55:00,83.325,83.33,83.31,83.33,250200000.0
2009-06-22 14:56:00,83.33,83.33,83.3,83.32,309200000.0
2009-06-22 14:57:00,83.32,83.33,83.3,83.325,281200000.0
2009-06-22 14:58:00,83.325,83.35,83.305,83.315,362600000.0
2009-06-22 14:59:00,83.31,83.35,83.31,83.34,206000000.0
2009-06-22 15:00:00,83.34,83.34,83.285,83.315,370000000.0
2009-06-22 15:01:00,83.315,83.32,83.295,83.31,136000000.0
2009-06-22 15:02:00,83.31,83.345,83.305,83.345,185000000.0
2009-06-22 15:03:00,83.34,83.36,83.335,83.35,156600000.0
2009-06-22 15:04:00,83.355,83.355,83.33,83.35,193400000.0
2009-06-22 15:05:00,83.35,83.35,83.34,83.35,60200000.0
2009-06-22 15:06:00,83.35,83.355,83.34,83.355,91800000.0
2009-06-22 15:07:00,83.35,83.375,83.35,83.37,125000000.0
2009-06-22 15:08:00,83.37,83.38,83.36,83.37,192200000.0
2009-06-22 15:09:00,83.375,83.375,83.32,83.325,266800000.0
2009-06-22 15:10:00,83.325,83.33,83.295,83.325,237000000.0
2009-06-22 15:11:00,83.325,83.34,83.3,83.31,309600000.0
2009-06-22 15:12:00,83.31,83.355,83.31,83.345,258400000.0
2009-06-22 15:13:00,83.345,83.345,83.335,83.34,129200000.0
2009-06-22 15:14:00,83.34,83.395,83.32,83.395,243600000.0
2009-06-22 15:15:00,83.39,83.4,83.35,83.36,290400000.0
2009-06-22 15:16:00,83.365,83.405,83.365,83.39,224600000.0
2009-06-22 15:17:00,83.39,83.39,83.355,83.39,211400000.0
2009-06-22 15:18:00,83.39,83.41,83.385,83.4,197400000.0
2009-06-22 15:19:00,83.4,83.405,83.385,83.4,112400000.0
2009-06-22 15:20:00,83.4,83.4,83.36,83.36,111400000.0
2009-06-22 15:21:00,83.36,83.39,83.36,83.39,185800000.0
2009-06-22 15:22:00,83.4,83.43,83.395,83.42,200200000.0
2009-06-22 15:23:00,83.42,83.43,83.385,83.385,377800000.0
2009-06-22 15:24:00,83.38,83.38,83.35,83.35,119800000.0
2009-06-22 15:25:00,83.35,83.37,83.34,83.355,126600000.0
2009-06-22 15:26:00,83.36,83.405,83.36,83.385,82200000.0
2009-06-22 15:27:00,83.385,83.39,83.36,83.365,96000000.0
2009-06-22 15:28:00,83.365,83.4,83.365,83.39,147200000.0
2009-06-22 15:29:00,83.39,83.44,83.38,83.435,88600000.0
2009-06-22 15:30:00,83.43,83.44,83.4,83.4,241600000.0
2009-06-22 15:31:00,83.4,83.41,83.35,83.375,144200000.0
2009-06-22 15:32:00,83.38,83.385,83.35,83.385,222000000.0
2009-06-22 15:33:00,83.38,83.385,83.33,83.34,329400000.0
2009-06-22 15:34:00,83.335,83.355,83.305,83.32,439600000.0
2009-06-22 15:35:00,83.32,83.33,83.28,83.285,295600000.0
2009-06-22 15:36:00,83.28,83.325,83.26,83.3,438200000.0
2009-06-22 15:37:00,83.3,83.3,83.2,83.22,485000000.0
2009-06-22 15:38:00,83.215,83.23,83.155,83.195,578200000.0
2009-06-22 15:39:00,83.195,83.215,83.16,83.21,512500000.0
2009-06-22 15:40:00,83.215,83.215,83.145,83.15,587400000.0
2009-06-22 15:41:00,83.15,83.16,83.08,83.1,457200000.0
2009-06-22 15:42:00,83.095,83.115,83.075,83.075,417200000.0
2009-06-22 15:43:00,83.07,83.075,83.055,83.07,310600000.0
2009-06-22 15:44:00,83.07,83.08,83.05,83.065,359600000.0
2009-06-22 15:45:00,83.065,83.09,83.055,83.07,369200000.0
2009-06-22 15:46:00,83.065,83.1,83.06,83.09,363000000.0
2009-06-22 15:47:00,83.09,83.14,83.09,83.12,477200000.0
2009-06-22 15:48:00,83.13,83.19,83.12,83.15,383400000.0
2009-06-22 15:49:00,83.145,83.18,83.115,83.18,380400000.0
2009-06-22 15:50:00,83.175,83.21,83.145,83.21,455600000.0
2009-06-22 15:51:00,83.22,83.25,83.195,83.25,390400000.0
2009-06-22 15:52:00,83.25,83.25,83.21,83.24,207600000.0
2009-06-22 15:53:00,83.24,83.265,83.22,83.255,159800000.0
2009-06-22 15:54:00,83.24,83.26,83.215,83.225,271000000.0
2009-06-22 15:55:00,83.225,83.225,83.07,83.09,412600000.0
2009-06-22 15:56:00,83.09,83.115,83.085,83.105,201600000.0
2009-06-22 15:57:00,83.1,83.11,83.06,83.065,332400000.0
2009-06-22 15:58:00,83.06,83.06,83.025,83.045,365400000.0
2009-06-22 15:59:00,83.04,83.04,82.995,83.005,295800000.0
2009-06-22 16:00:00,83.01,83.05,82.99,83.045,415600000.0
2009-06-22 16:01:00,83.045,83.095,83.045,83.08,437000000.0
2009-06-22 16:02:00,83.08,83.14,83.075,83.14,406200000.0
2009-06-22 16:03:00,83.135,83.155,83.085,83.13,397400000.0
2009-06-22 16:04:00,83.125,83.145,83.11,83.125,239600000.0
2009-06-22 16:05:00,83.125,83.155,83.05,83.115,219400000.0
2009-06-22 16:06:00,83.105,83.115,83.06,83.1,158200000.0
2009-06-22 16:07:00,83.1,83.145,83.1,83.13,108800000.0
2009-06-22 16:08:00,83.13,83.155,83.1,83.12,235800000.0
2009-06-22 16:09:00,83.12,83.18,83.1,83.18,480600000.0
2009-06-22 16:10:00,83.18,83.215,83.125,83.125,476800000.0
2009-06-22 16:11:00,83.12,83.15,83.115,83.12,695800000.0
2009-06-22 16:12:00,83.12,83.18,83.12,83.17,479400000.0
2009-06-22 16:13:00,83.175,83.27,83.175,83.27,611000000.0
2009-06-22 16:14:00,83.26,83.26,83.205,83.21,374200000.0
2009-06-22 16:15:00,83.21,83.26,83.195,83.23,455600000.0
2009-06-22 16:16:00,83.22,83.22,83.155,83.17,444200000.0
2009-06-22 16:17:00,83.17,83.185,83.155,83.16,494600000.0
2009-06-22 16:18:00,83.16,83.2,83.15,83.195,297800000.0
2009-06-22 16:19:00,83.2,83.2,83.115,83.13,457000000.0
2009-06-22 16:20:00,83.13,83.15,83.11,83.13,415400000.0
2009-06-22 16:21:00,83.13,83.2,83.13,83.2,325400000.0
2009-06-22 16:22:00,83.2,83.21,83.2,83.2,180800000.0
2009-06-22 16:23:00,83.2,83.255,83.17,83.245,392000000.0
2009-06-22 16:24:00,83.24,83.285,83.21,83.28,392200000.0
2009-06-22 16:25:00,83.28,83.285,83.24,83.24,372400000.0
2009-06-22 16:26:00,83.24,83.28,83.22,83.27,394600000.0
2009-06-22 16:27:00,83.275,83.3,83.24,83.27,493200000.0
2009-06-22 16:28:00,83.275,83.295,83.245,83.25,439400000.0
2009-06-22 16:29:00,83.25,83.27,83.23,83.265,372600000.0
2009-06-22 16:30:00,83.26,83.26,83.185,83.235,489400000.0
2009-06-22 16:31:00,83.23,83.235,83.16,83.16,592800000.0
2009-06-22 16:32:00,83.165,83.175,83.12,83.12,747600000.0
2009-06-22 16:33:00,83.12,83.125,83.03,83.055,458200000.0
2009-06-22 16:34:00,83.065,83.105,83.06,83.06,298800000.0
2009-06-22 16:35:00,83.055,83.07,83.045,83.05,238800000.0
2009-06-22 16:36:00,83.04,83.05,83.005,83.04,434400000.0
2009-06-22 16:37:00,83.04,83.075,83.025,83.07,339600000.0
2009-06-22 16:38:00,83.07,83.07,83.01,83.015,384400000.0
2009-06-22 16:39:00,83.02,83.05,82.99,83.01,384600000.0
2009-06-22 16:40:00,83.01,83.04,83.005,83.03,235000000.0
2009-06-22 16:41:00,83.03,83.06,83.0,83.05,477200000.0
2009-06-22 16:42:00,83.05,83.06,83.015,83.05,285600000.0
2009-06-22 16:43:00,83.05,83.06,83.02,83.05,166200000.0
2009-06-22 16:44:00,83.05,83.08,83.035,83.055,246600000.0
2009-06-22 16:45:00,83.055,83.07,83.015,83.03,430800000.0
2009-06-22 16:46:00,83.03,83.09,83.02,83.03,449200000.0
2009-06-22 16:47:00,83.03,83.09,83.03,83.075,308600000.0
2009-06-22 16:48:00,83.07,83.11,83.065,83.09,454200000.0
2009-06-22 16:49:00,83.09,83.11,83.07,83.1,236400000.0
2009-06-22 16:50:00,83.095,83.115,83.08,83.1,297800000.0
2009-06-22 16:51:00,83.105,83.11,83.075,83.09,319000000.0
2009-06-22 16:52:00,83.085,83.12,83.075,83.08,293200000.0
2009-06-22 16:53:00,83.085,83.09,83.02,83.02,398200000.0
2009-06-22 16:54:00,83.02,83.065,83.02,83.04,280400000.0
2009-06-22 16:55:00,83.04,83.07,83.02,83.07,200400000.0
2009-06-22 16:56:00,83.06,83.125,83.045,83.1,257600000.0
2009-06-22 16:57:00,83.1,83.115,83.055,83.07,289000000.0
2009-06-22 16:58:00,83.07,83.09,83.04,83.085,250800000.0
2009-06-22 16:59:00,83.085,83.17,83.085,83.14,315400000.0
2009-06-22 17:00:00,83.145,83.145,83.095,83.125,437600000.0
2009-06-22 17:01:00,83.12,83.13,83.07,83.115,299400000.0
2009-06-22 17:02:00,83.11,83.12,83.09,83.115,197600000.0
2009-06-22 17:03:00,83.12,83.14,83.075,83.075,165600000.0
2009-06-22 17:04:00,83.09,83.13,83.085,83.11,328600000.0
2009-06-22 17:05:00,83.12,83.165,83.12,83.16,198200000.0
2009-06-22 17:06:00,83.16,83.2,83.16,83.18,213800000.0
2009-06-22 17:07:00,83.18,83.18,83.145,83.155,215600000.0
2009-06-22 17:08:00,83.145,83.15,83.12,83.12,193400000.0
2009-06-22 17:09:00,83.13,83.14,83.09,83.1,437000000.0
2009-06-22 17:10:00,83.1,83.155,83.09,83.155,252200000.0
2009-06-22 17:11:00,83.155,83.165,83.13,83.14,286800000.0
2009-06-22 17:12:00,83.135,83.14,83.09,83.09,217400000.0
2009-06-22 17:13:00,83.1,83.1,83.05,83.06,281400000.0
2009-06-22 17:14:00,83.055,83.07,83.05,83.05,280600000.0
2009-06-22 17:15:00,83.055,83.065,83.03,83.04,213200000.0
2009-06-22 17:16:00,83.03,83.075,83.03,83.07,208400000.0
2009-06-22 17:17:00,83.07,83.08,83.05,83.055,152400000.0
2009-06-22 17:18:00,83.04,83.07,83.04,83.06,211000000.0
2009-06-22 17:19:00,83.07,83.08,83.055,83.065,279200000.0
2009-06-22 17:20:00,83.07,83.1,83.06,83.1,187800000.0
2009-06-22 17:21:00,83.1,83.11,83.09,83.11,235600000.0
2009-06-22 17:22:00,83.11,83.14,83.095,83.12,371600000.0
2009-06-22 17:23:00,83.11,83.12,83.08,83.08,287400000.0
2009-06-22 17:24:00,83.08,83.105,83.08,83.1,151200000.0
2009-06-22 17:25:00,83.1,83.1,83.06,83.08,299800000.0
2009-06-22 17:26:00,83.085,83.14,83.08,83.14,212000000.0
2009-06-22 17:27:00,83.14,83.14,83.1,83.11,163000000.0
2009-06-22 17:28:00,83.11,83.11,83.07,83.08,213000000.0
2009-06-22 17:29:00,83.09,83.09,83.025,83.045,244800000.0
2009-06-22 17:30:00,83.045,83.07,83.02,83.02,220000000.0
2009-06-22 17:31:00,83.025,83.065,83.02,83.065,189000000.0
2009-06-22 17:32:00,83.06,83.06,83.03,83.05,222800000.0
2009-06-22 17:33:00,83.05,83.06,83.03,83.045,250800000.0
2009-06-22 17:34:00,83.04,83.08,83.035,83.055,212400000.0
2009-06-22 17:35:00,83.055,83.075,83.02,83.06,170800000.0
2009-06-22 17:36:00,83.06,83.09,83.03,83.03,171000000.0
2009-06-22 17:37:00,83.03,83.04,83.02,83.02,195800000.0
2009-06-22 17:38:00,83.025,83.035,82.97,82.98,371400000.0
2009-06-22 17:39:00,82.98,83.01,82.97,83.0,321000000.0
2009-06-22 17:40:00,83.0,83.0,82.95,82.96,297200000.0
2009-06-22 17:41:00,82.97,82.995,82.955,82.99,319200000.0
2009-06-22 17:42:00,82.985,83.005,82.98,82.99,421400000.0
2009-06-22 17:43:00,82.99,83.0,82.98,83.0,147600000.0
2009-06-22 17:44:00,83.0,83.015,83.0,83.01,20800000.0
2009-06-22 17:45:00,83.005,83.015,82.98,83.0,59600000.0
2009-06-22 17:46:00,83.0,83.005,82.99,82.995,35600000.0
2009-06-22 17:47:00,82.995,83.015,82.995,83.015,61600000.0
2009-06-22 17:48:00,83.02,83.02,82.96,82.96,241800000.0
2009-06-22 17:49:00,82.96,82.96,82.93,82.94,376800000.0
2009-06-22 17:50:00,82.94,82.94,82.925,82.94,139600000.0
2009-06-22 17:51:00,82.935,82.955,82.925,82.93,158200000.0
2009-06-22 17:52:00,82.93,82.94,82.905,82.91,234000000.0
2009-06-22 17:53:00,82.91,82.935,82.91,82.93,99800000.0
2009-06-22 17:54:00,82.93,82.96,82.93,82.95,229400000.0
2009-06-22 17:55:00,82.945,82.99,82.945,82.99,189800000.0
2009-06-22 17:56:00,82.985,83.06,82.98,83.035,142600000.0
2009-06-22 17:57:00,83.035,83.045,83.01,83.01,296000000.0
2009-06-22 17:58:00,83.01,83.01,82.955,82.97,268200000.0
2009-06-22 17:59:00,82.975,83.055,82.975,83.045,165000000.0
2009-06-22 18:00:00,83.05,83.105,83.04,83.085,195200000.0
2009-06-22 18:01:00,83.075,83.115,83.07,83.08,61600000.0
2009-06-22 18:02:00,83.08,83.09,83.075,83.085,32600000.0
2009-06-22 18:03:00,83.09,83.09,83.07,83.085,53800000.0
2009-06-22 18:04:00,83.08,83.095,83.08,83.085,66600000.0
2009-06-22 18:05:00,83.085,83.085,83.07,83.08,26800000.0
2009-06-22 18:06:00,83.085,83.1,83.04,83.045,94400000.0
2009-06-22 18:07:00,83.04,83.08,83.04,83.08,39000000.0
2009-06-22 18:08:00,83.08,83.08,83.065,83.075,40400000.0
2009-06-22 18:09:00,83.07,83.07,83.035,83.065,147600000.0
2009-06-22 18:10:00,83.065,83.09,83.065,83.08,120800000.0
2009-06-22 18:11:00,83.08,83.085,83.08,83.08,102400000.0
2009-06-22 18:12:00,83.08,83.09,83.07,83.09,211800000.0
2009-06-22 18:13:00,83.09,83.09,83.075,83.08,49200000.0
2009-06-22 18:14:00,83.09,83.1,83.08,83.085,196000000.0
2009-06-22 18:15:00,83.08,83.08,83.06,83.065,181800000.0
2009-06-22 18:16:00,83.07,83.115,83.065,83.115,211400000.0
2009-06-22 18:17:00,83.11,83.14,83.11,83.135,342600000.0
2009-06-22 18:18:00,83.135,83.16,83.13,83.15,214600000.0
2009-06-22 18:19:00,83.15,83.155,83.11,83.15,229000000.0
2009-06-22 18:20:00,83.135,83.15,83.135,83.145,59800000.0
2009-06-22 18:21:00,83.13,83.15,83.125,83.14,135400000.0
2009-06-22 18:22:00,83.14,83.15,83.105,83.14,227400000.0
2009-06-22 18:23:00,83.14,83.155,83.11,83.155,226200000.0
2009-06-22 18:24:00,83.155,83.28,83.15,83.28,216800000.0
2009-06-22 18:25:00,83.285,83.29,83.23,83.245,250600000.0
2009-06-22 18:26:00,83.245,83.255,83.235,83.24,174200000.0
2009-06-22 18:27:00,83.24,83.25,83.235,83.24,127200000.0
2009-06-22 18:28:00,83.24,83.25,83.24,83.24,135200000.0
2009-06-22 18:29:00,83.24,83.24,83.22,83.22,152400000.0
2009-06-22 18:30:00,83.22,83.245,83.22,83.245,138800000.0
2009-06-22 18:31:00,83.24,83.26,83.235,83.24,157800000.0
2009-06-22 18:32:00,83.25,83.26,83.235,83.25,198400000.0
2009-06-22 18:33:00,83.245,83.28,83.23,83.25,402400000.0
2009-06-22 18:34:00,83.25,83.29,83.25,83.27,164600000.0
2009-06-22 18:35:00,83.27,83.275,83.25,83.27,217200000.0
2009-06-22 18:36:00,83.27,83.28,83.25,83.28,253400000.0
2009-06-22 18:37:00,83.27,83.27,83.235,83.24,118000000.0
2009-06-22 18:38:00,83.24,83.28,83.225,83.27,218600000.0
2009-06-22 18:39:00,83.27,83.27,83.23,83.25,121600000.0
2009-06-22 18:40:00,83.25,83.25,83.22,83.24,162200000.0
2009-06-22 18:41:00,83.24,83.25,83.235,83.245,129200000.0
2009-06-22 18:42:00,83.24,83.25,83.235,83.25,191400000.0
2009-06-22 18:43:00,83.24,83.28,83.24,83.24,216400000.0
2009-06-22 18:44:00,83.24,83.27,83.24,83.27,238600000.0
2009-06-22 18:45:00,83.265,83.285,83.24,83.24,266800000.0
2009-06-22 18:46:00,83.25,83.26,83.21,83.22,134000000.0
2009-06-22 18:47:00,83.21,83.23,83.21,83.22,124800000.0
2009-06-22 18:48:00,83.22,83.24,83.21,83.21,116200000.0
2009-06-22 18:49:00,83.21,83.23,83.19,83.2,259000000.0
2009-06-22 18:50:00,83.195,83.21,83.19,83.2,134000000.0
2009-06-22 18:51:00,83.2,83.205,83.175,83.19,230800000.0
2009-06-22 18:52:00,83.19,83.195,83.18,83.18,46800000.0
2009-06-22 18:53:00,83.18,83.18,83.16,83.165,78400000.0
2009-06-22 18:54:00,83.17,83.195,83.165,83.18,222000000.0
2009-06-22 18:55:00,83.18,83.2,83.18,83.19,131200000.0
2009-06-22 18:56:00,83.19,83.2,83.16,83.185,185600000.0
2009-06-22 18:57:00,83.185,83.19,83.16,83.17,227600000.0
2009-06-22 18:58:00,83.165,83.2,83.155,83.195,168400000.0
2009-06-22 18:59:00,83.2,83.2,83.17,83.19,240000000.0
2009-06-22 19:00:00,83.19,83.2,83.17,83.18,314200000.0
2009-06-22 19:01:00,83.18,83.21,83.17,83.195,295600000.0
2009-06-22 19:02:00,83.19,83.195,83.18,83.185,265200000.0
2009-06-22 19:03:00,83.18,83.19,83.16,83.18,263400000.0
2009-06-22 19:04:00,83.18,83.185,83.17,83.185,55800000.0
2009-06-22 19:05:00,83.19,83.19,83.18,83.18,86600000.0
2009-06-22 19:06:00,83.18,83.2,83.18,83.18,164200000.0
2009-06-22 19:07:00,83.17,83.17,83.15,83.155,67800000.0
2009-06-22 19:08:00,83.15,83.155,83.15,83.15,74200000.0
2009-06-22 19:09:00,83.15,83.155,83.15,83.155,7400000.0
2009-06-22 19:10:00,83.155,83.16,83.155,83.155,92600000.0
2009-06-22 19:11:00,83.155,83.18,83.155,83.165,187400000.0
2009-06-22 19:12:00,83.165,83.175,83.155,83.16,144600000.0
2009-06-22 19:13:00,83.17,83.19,83.165,83.19,126200000.0
2009-06-22 19:14:00,83.19,83.19,83.15,83.16,162600000.0
2009-06-22 19:15:00,83.15,83.19,83.15,83.19,141400000.0
2009-06-22 19:16:00,83.185,83.19,83.18,83.19,12800000.0
2009-06-22 19:17:00,83.185,83.195,83.145,83.155,175800000.0
2009-06-22 19:18:00,83.15,83.155,83.12,83.135,113800000.0
2009-06-22 19:19:00,83.13,83.135,83.13,83.13,37000000.0
2009-06-22 19:20:00,83.13,83.155,83.13,83.155,24000000.0
2009-06-22 19:21:00,83.155,83.165,83.14,83.145,106400000.0
2009-06-22 19:22:00,83.145,83.155,83.13,83.13,81600000.0
2009-06-22 19:23:00,83.13,83.13,83.115,83.12,140400000.0
2009-06-22 19:24:00,83.12,83.12,83.095,83.115,122200000.0
2009-06-22 19:25:00,83.115,83.12,83.11,83.12,119600000.0
2009-06-22 19:26:00,83.11,83.11,83.08,83.08,179200000.0
2009-06-22 19:27:00,83.08,83.08,83.055,83.075,177600000.0
2009-06-22 19:28:00,83.07,83.095,83.06,83.08,235200000.0
2009-06-22 19:29:00,83.07,83.125,83.07,83.115,323400000.0
2009-06-22 19:30:00,83.115,83.12,83.105,83.12,252000000.0
2009-06-22 19:31:00,83.12,83.135,83.11,83.13,122000000.0
2009-06-22 19:32:00,83.135,83.145,83.13,83.14,198000000.0
2009-06-22 19:33:00,83.14,83.175,83.135,83.17,115600000.0
2009-06-22 19:34:00,83.16,83.165,83.135,83.15,241600000.0
2009-06-22 19:35:00,83.15,83.16,83.145,83.15,222200000.0
2009-06-22 19:36:00,83.155,83.165,83.135,83.14,231200000.0
2009-06-22 19:37:00,83.14,83.165,83.125,83.16,402400000.0
2009-06-22 19:38:00,83.16,83.165,83.14,83.15,157400000.0
2009-06-22 19:39:00,83.15,83.15,83.14,83.15,29200000.0
2009-06-22 19:40:00,83.15,83.16,83.135,83.15,180000000.0
2009-06-22 19:41:00,83.15,83.155,83.1,83.11,295800000.0
2009-06-22 19:42:00,83.105,83.135,83.105,83.135,160400000.0
2009-06-22 19:43:00,83.13,83.13,83.09,83.09,296400000.0
2009-06-22 19:44:00,83.095,83.12,83.095,83.115,195800000.0
2009-06-22 19:45:00,83.12,83.17,83.115,83.145,302000000.0
2009-06-22 19:46:00,83.145,83.17,83.135,83.145,285200000.0
2009-06-22 19:47:00,83.15,83.18,83.145,83.15,263000000.0
2009-06-22 19:48:00,83.15,83.175,83.135,83.16,195400000.0
2009-06-22 19:49:00,83.16,83.17,83.15,83.17,145200000.0
2009-06-22 19:50:00,83.17,83.17,83.16,83.16,105200000.0
2009-06-22 19:51:00,83.16,83.16,83.16,83.16,62000000.0
2009-06-22 19:52:00,83.15,83.2,83.15,83.18,259000000.0
2009-06-22 19:53:00,83.185,83.19,83.18,83.19,64600000.0
2009-06-22 19:54:00,83.19,83.19,83.175,83.19,150800000.0
2009-06-22 19:55:00,83.19,83.205,83.17,83.175,257400000.0
2009-06-22 19:56:00,83.175,83.18,83.16,83.17,191600000.0
2009-06-22 19:57:00,83.17,83.17,83.15,83.165,190400000.0
2009-06-22 19:58:00,83.17,83.185,83.16,83.16,114200000.0
2009-06-22 19:59:00,83.165,83.17,83.16,83.165,96800000.0
2009-06-22 20:00:00,83.165,83.19,83.16,83.19,259800000.0
2009-06-22 20:01:00,83.19,83.245,83.19,83.24,282800000.0
2009-06-22 20:02:00,83.205,83.23,83.2,83.225,187400000.0
2009-06-22 20:03:00,83.225,83.23,83.22,83.22,184400000.0
2009-06-22 20:04:00,83.22,83.22,83.21,83.22,200600000.0
2009-06-22 20:05:00,83.22,83.22,83.2,83.22,212600000.0
2009-06-22 20:06:00,83.22,83.23,83.22,83.23,93600000.0
2009-06-22 20:07:00,83.23,83.24,83.205,83.24,249400000.0
2009-06-22 20:08:00,83.245,83.255,83.235,83.25,147400000.0
2009-06-22 20:09:00,83.25,83.25,83.24,83.25,62800000.0
2009-06-22 20:10:00,83.26,83.26,83.25,83.26,55400000.0
2009-06-22 20:11:00,83.255,83.26,83.23,83.245,165200000.0
2009-06-22 20:12:00,83.24,83.245,83.21,83.22,243600000.0
2009-06-22 20:13:00,83.21,83.21,83.2,83.21,191200000.0
2009-06-22 20:14:00,83.21,83.24,83.21,83.23,133800000.0
2009-06-22 20:15:00,83.235,83.25,83.225,83.235,221000000.0
2009-06-22 20:16:00,83.23,83.25,83.23,83.25,340000000.0
2009-06-22 20:17:00,83.245,83.28,83.24,83.28,83400000.0
2009-06-22 20:18:00,83.28,83.285,83.26,83.285,147000000.0
2009-06-22 20:19:00,83.28,83.305,83.275,83.3,130200000.0
2009-06-22 20:20:00,83.3,83.31,83.3,83.3,73400000.0
2009-06-22 20:21:00,83.295,83.3,83.29,83.29,181600000.0
2009-06-22 20:22:00,83.285,83.305,83.28,83.3,257000000.0
2009-06-22 20:23:00,83.3,83.305,83.29,83.3,139200000.0
2009-06-22 20:24:00,83.3,83.3,83.29,83.3,249000000.0
2009-06-22 20:25:00,83.3,83.315,83.3,83.31,53800000.0
2009-06-22 20:26:00,83.315,83.315,83.29,83.29,195200000.0
2009-06-22 20:27:00,83.29,83.3,83.27,83.29,203200000.0
2009-06-22 20:28:00,83.29,83.3,83.285,83.29,219200000.0
2009-06-22 20:29:00,83.29,83.295,83.29,83.29,100000000.0
2009-06-22 20:30:00,83.285,83.285,83.255,83.285,384600000.0
2009-06-22 20:31:00,83.285,83.29,83.25,83.26,353000000.0
2009-06-22 20:32:00,83.26,83.26,83.22,83.25,138000000.0
2009-06-22 20:33:00,83.235,83.25,83.23,83.23,174200000.0
2009-06-22 20:34:00,83.225,83.28,83.225,83.27,352000000.0
2009-06-22 20:35:00,83.27,83.3,83.255,83.28,250200000.0
2009-06-22 20:36:00,83.275,83.28,83.26,83.26,171200000.0
2009-06-22 20:37:00,83.26,83.26,83.23,83.26,178800000.0
2009-06-22 20:38:00,83.25,83.28,83.25,83.27,145200000.0
2009-06-22 20:39:00,83.27,83.28,83.26,83.265,76800000.0
2009-06-22 20:40:00,83.265,83.265,83.235,83.245,64600000.0
2009-06-22 20:41:00,83.25,83.255,83.245,83.255,131600000.0
2009-06-22 20:42:00,83.25,83.255,83.235,83.24,93200000.0
2009-06-22 20:43:00,83.24,83.245,83.22,83.23,131200000.0
2009-06-22 20:44:00,83.23,83.235,83.23,83.23,64200000.0
2009-06-22 20:45:00,83.23,83.23,83.21,83.22,109200000.0
2009-06-22 20:46:00,83.22,83.23,83.2,83.21,170800000.0
2009-06-22 20:47:00,83.215,83.22,83.185,83.195,154600000.0
2009-06-22 20:48:00,83.2,83.2,83.18,83.19,114200000.0
2009-06-22 20:49:00,83.19,83.21,83.185,83.205,99600000.0
2009-06-22 20:50:00,83.205,83.21,83.2,83.2,59200000.0
2009-06-22 20:51:00,83.2,83.24,83.2,83.24,136400000.0
2009-06-22 20:52:00,83.24,83.265,83.24,83.25,159200000.0
2009-06-22 20:53:00,83.24,83.25,83.225,83.235,205200000.0
2009-06-22 20:54:00,83.24,83.25,83.225,83.24,259800000.0
2009-06-22 20:55:00,83.24,83.24,83.215,83.22,152400000.0
2009-06-22 20:56:00,83.215,83.22,83.195,83.2,225600000.0
2009-06-22 20:57:00,83.21,83.22,83.195,83.21,133000000.0
2009-06-22 20:58:00,83.21,83.215,83.19,83.2,127600000.0
2009-06-22 20:59:00,83.205,83.24,83.205,83.24,288800000.0
2009-06-22 21:00:00,83.24,83.27,83.23,83.27,375600000.0
2009-06-22 21:01:00,83.27,83.29,83.235,83.26,194200000.0
2009-06-22 21:02:00,83.26,83.305,83.26,83.305,100600000.0
2009-06-22 21:03:00,83.315,83.33,83.3,83.32,200000000.0
2009-06-22 21:04:00,83.33,83.36,83.32,83.35,201600000.0
2009-06-22 21:05:00,83.34,83.34,83.29,83.29,218600000.0
2009-06-22 21:06:00,83.29,83.34,83.29,83.34,191400000.0
2009-06-22 21:07:00,83.33,83.33,83.31,83.32,211600000.0
2009-06-22 21:08:00,83.32,83.32,83.28,83.29,144000000.0
2009-06-22 21:09:00,83.295,83.3,83.29,83.29,166600000.0
2009-06-22 21:10:00,83.29,83.3,83.24,83.24,148200000.0
2009-06-22 21:11:00,83.24,83.26,83.24,83.25,171400000.0
2009-06-22 21:12:00,83.25,83.26,83.23,83.235,213600000.0
2009-06-22 21:13:00,83.23,83.24,83.225,83.23,146400000.0
2009-06-22 21:14:00,83.23,83.245,83.225,83.24,154600000.0
2009-06-22 21:15:00,83.24,83.24,83.21,83.22,155000000.0
2009-06-22 21:16:00,83.22,83.23,83.215,83.23,79600000.0
2009-06-22 21:17:00,83.23,83.275,83.225,83.27,141400000.0
2009-06-22 21:18:00,83.26,83.29,83.25,83.28,186800000.0
2009-06-22 21:19:00,83.285,83.3,83.28,83.29,153600000.0
2009-06-22 21:20:00,83.29,83.29,83.28,83.28,68000000.0
2009-06-22 21:21:00,83.28,83.29,83.28,83.29,30800000.0
2009-06-22 21:22:00,83.28,83.29,83.275,83.28,27600000.0
2009-06-22 21:23:00,83.28,83.28,83.245,83.27,72800000.0
2009-06-22 21:24:00,83.265,83.285,83.265,83.27,104400000.0
2009-06-22 21:25:00,83.27,83.27,83.25,83.26,134400000.0
2009-06-22 21:26:00,83.26,83.26,83.24,83.25,110600000.0
2009-06-22 21:27:00,83.25,83.25,83.24,83.24,24000000.0
2009-06-22 21:28:00,83.24,83.24,83.215,83.215,50000000.0
2009-06-22 21:29:00,83.22,83.23,83.21,83.23,80200000.0
2009-06-22 21:30:00,83.23,83.27,83.22,83.24,167000000.0
2009-06-22 21:31:00,83.23,83.255,83.225,83.235,124400000.0
2009-06-22 21:32:00,83.24,83.265,83.23,83.25,204800000.0
2009-06-22 21:33:00,83.26,83.26,83.24,83.25,31800000.0
2009-06-22 21:34:00,83.25,83.255,83.245,83.25,36200000.0
2009-06-22 21:35:00,83.25,83.265,83.24,83.26,183400000.0
2009-06-22 21:36:00,83.255,83.27,83.255,83.265,140000000.0
2009-06-22 21:37:00,83.27,83.29,83.27,83.28,109800000.0
2009-06-22 21:38:00,83.29,83.29,83.275,83.29,112000000.0
2009-06-22 21:39:00,83.29,83.305,83.28,83.3,101600000.0
2009-06-22 21:40:00,83.3,83.3,83.285,83.3,188400000.0
2009-06-22 21:41:00,83.305,83.315,83.285,83.31,331200000.0
2009-06-22 21:42:00,83.3,83.32,83.3,83.31,195800000.0
2009-06-22 21:43:00,83.31,83.31,83.29,83.3,245800000.0
2009-06-22 21:44:00,83.3,83.3,83.26,83.26,101400000.0
2009-06-22 21:45:00,83.26,83.28,83.24,83.28,464200000.0
2009-06-22 21:46:00,83.28,83.28,83.27,83.28,307000000.0
2009-06-22 21:47:00,83.275,83.295,83.27,83.275,82000000.0
2009-06-22 21:48:00,83.28,83.315,83.275,83.305,199800000.0
2009-06-22 21:49:00,83.31,83.315,83.28,83.29,385600000.0
2009-06-22 21:50:00,83.29,83.29,83.265,83.265,342000000.0
2009-06-22 21:51:00,83.27,83.27,83.23,83.24,445000000.0
2009-06-22 21:52:00,83.25,83.27,83.23,83.25,301600000.0
2009-06-22 21:53:00,83.25,83.25,83.24,83.24,54400000.0
2009-06-22 21:54:00,83.245,83.265,83.2,83.21,365600000.0
2009-06-22 21:55:00,83.21,83.22,83.19,83.21,100200000.0
2009-06-22 21:56:00,83.22,83.22,83.205,83.21,37800000.0
2009-06-22 21:57:00,83.22,83.22,83.2,83.2,102800000.0
2009-06-22 21:58:00,83.195,83.21,83.19,83.195,228000000.0
2009-06-22 21:59:00,83.195,83.2,83.185,83.19,101600000.0
2009-06-22 22:00:00,83.195,83.21,83.18,83.2,122000000.0
2009-06-22 22:01:00,83.195,83.205,83.185,83.185,188600000.0
2009-06-22 22:02:00,83.19,83.19,83.145,83.145,119000000.0
2009-06-22 22:03:00,83.145,83.16,83.14,83.14,81600000.0
2009-06-22 22:04:00,83.15,83.16,83.135,83.145,178000000.0
2009-06-22 22:05:00,83.15,83.16,83.11,83.12,163600000.0
2009-06-22 22:06:00,83.12,83.12,83.085,83.1,118200000.0
2009-06-22 22:07:00,83.12,83.14,83.1,83.14,247000000.0
2009-06-22 22:08:00,83.145,83.175,83.145,83.17,67800000.0
2009-06-22 22:09:00,83.165,83.17,83.16,83.17,45400000.0
2009-06-22 22:10:00,83.17,83.19,83.15,83.18,178200000.0
2009-06-22 22:11:00,83.18,83.2,83.165,83.185,244800000.0
2009-06-22 22:12:00,83.185,83.195,83.175,83.185,214000000.0
2009-06-22 22:13:00,83.18,83.19,83.17,83.17,158000000.0
2009-06-22 22:14:00,83.17,83.18,83.16,83.18,113400000.0
2009-06-22 22:15:00,83.17,83.175,83.155,83.17,125200000.0
2009-06-22 22:16:00,83.17,83.17,83.13,83.14,45400000.0
2009-06-22 22:17:00,83.135,83.14,83.13,83.14,31200000.0
2009-06-22 22:18:00,83.145,83.18,83.135,83.15,149000000.0
2009-06-22 22:19:00,83.15,83.155,83.15,83.15,50000000.0
2009-06-22 22:20:00,83.15,83.165,83.15,83.165,6600000.0
2009-06-22 22:21:00,83.165,83.19,83.165,83.185,25400000.0
2009-06-22 22:22:00,83.185,83.2,83.175,83.18,196000000.0
2009-06-22 22:23:00,83.19,83.19,83.18,83.18,44000000.0
2009-06-22 22:24:00,83.18,83.18,83.165,83.175,86600000.0
2009-06-22 22:25:00,83.175,83.18,83.14,83.16,74600000.0
2009-06-22 22:27:00,83.155,83.16,83.15,83.16,77000000.0
2009-06-22 22:28:00,83.16,83.16,83.085,83.09,160800000.0
2009-06-22 22:29:00,83.09,83.105,83.09,83.09,36400000.0
2009-06-22 22:30:00,83.1,83.1,83.06,83.07,80400000.0
2009-06-22 22:31:00,83.07,83.07,83.05,83.06,55400000.0
2009-06-22 22:32:00,83.06,83.06,83.06,83.06,23400000.0
2009-06-22 22:33:00,83.06,83.06,83.05,83.055,24600000.0
2009-06-22 22:34:00,83.06,83.06,83.055,83.06,23000000.0
2009-06-22 22:35:00,83.06,83.08,83.06,83.06,35400000.0
2009-06-22 22:36:00,83.06,83.085,83.05,83.085,21800000.0
2009-06-22 22:37:00,83.085,83.085,83.06,83.07,28400000.0
2009-06-22 22:38:00,83.07,83.085,83.07,83.08,17200000.0
2009-06-22 22:39:00,83.075,83.11,83.075,83.1,57200000.0
2009-06-22 22:40:00,83.1,83.1,83.1,83.1,3600000.0
2009-06-22 22:41:00,83.09,83.1,83.09,83.09,11000000.0
2009-06-22 22:42:00,83.09,83.1,83.085,83.09,18600000.0
2009-06-22 22:43:00,83.09,83.09,83.09,83.09,5400000.0
2009-06-22 22:44:00,83.08,83.09,83.075,83.08,58000000.0
2009-06-22 22:45:00,83.08,83.08,83.07,83.07,27000000.0
2009-06-22 22:46:00,83.075,83.1,83.07,83.1,20600000.0
2009-06-22 22:47:00,83.095,83.11,83.09,83.1,44400000.0
2009-06-22 22:48:00,83.09,83.1,83.08,83.08,60400000.0
2009-06-22 22:49:00,83.065,83.09,83.065,83.08,39600000.0
2009-06-22 22:50:00,83.08,83.08,83.08,83.08,9000000.0
2009-06-22 22:51:00,83.08,83.08,83.08,83.08,5400000.0
2009-06-22 22:52:00,83.08,83.08,83.06,83.07,9000000.0
2009-06-22 22:53:00,83.07,83.09,83.04,83.04,39000000.0
2009-06-22 22:54:00,83.04,83.065,83.04,83.065,35600000.0
2009-06-22 22:55:00,83.06,83.06,83.05,83.06,16400000.0
2009-06-22 22:56:00,83.06,83.075,83.05,83.065,24800000.0
2009-06-22 22:57:00,83.06,83.065,83.04,83.05,35600000.0
2009-06-22 22:58:00,83.03,83.05,82.995,83.05,38800000.0
2009-06-22 22:59:00,83.05,83.05,82.985,83.0,73600000.0
2009-06-22 23:00:00,82.967,82.977,82.955,82.956,1000000.0
2009-06-22 23:01:00,83.015,83.015,83.015,83.015,1000000.0
2009-06-22 23:02:00,83.03,83.04,83.03,83.035,9000000.0
2009-06-22 23:03:00,83.04,83.045,83.03,83.045,12000000.0
2009-06-22 23:04:00,83.04,83.045,83.035,83.045,8000000.0
2009-06-22 23:05:00,83.045,83.07,83.045,83.055,22600000.0
2009-06-22 23:06:00,83.055,83.07,83.045,83.07,14000000.0
2009-06-22 23:07:00,83.07,83.07,83.055,83.055,6000000.0
2009-06-22 23:08:00,83.055,83.07,83.055,83.065,8000000.0
2009-06-22 23:09:00,83.06,83.08,83.06,83.075,8000000.0
2009-06-22 23:10:00,83.075,83.085,83.075,83.075,17000000.0
2009-06-22 23:11:00,83.08,83.08,83.075,83.075,9000000.0
2009-06-22 23:12:00,83.075,83.08,83.075,83.08,3000000.0
2009-06-22 23:13:00,83.075,83.08,83.07,83.07,7000000.0
2009-06-22 23:14:00,83.09,83.09,83.065,83.065,9000000.0
2009-06-22 23:15:00,83.065,83.065,83.065,83.065,1000000.0
2009-06-22 23:16:00,83.065,83.065,83.03,83.045,26600000.0
2009-06-22 23:17:00,83.035,83.045,83.035,83.045,2000000.0
2009-06-22 23:18:00,83.045,83.045,83.045,83.045,1000000.0
2009-06-22 23:19:00,83.05,83.05,83.04,83.045,7600000.0
2009-06-22 23:20:00,83.045,83.045,83.045,83.045,2000000.0
2009-06-22 23:21:00,83.045,83.045,83.045,83.045,1000000.0
2009-06-22 23:22:00,83.05,83.05,83.05,83.05,1000000.0
2009-06-22 23:23:00,83.05,83.06,83.05,83.06,9800000.0
2009-06-22 23:24:00,83.06,83.07,83.055,83.07,13200000.0
2009-06-22 23:25:00,83.06,83.06,83.06,83.06,5800000.0
2009-06-22 23:26:00,83.06,83.06,83.055,83.055,4600000.0
2009-06-22 23:27:00,83.075,83.075,83.05,83.05,13400000.0
2009-06-22 23:28:00,83.05,83.115,83.05,83.09,49800000.0
2009-06-22 23:29:00,83.09,83.09,83.06,83.06,24000000.0
2009-06-22 23:30:00,83.05,83.075,83.05,83.075,29800000.0
2009-06-22 23:31:00,83.07,83.11,83.07,83.1,25600000.0
2009-06-22 23:32:00,83.09,83.1,83.09,83.09,21600000.0
2009-06-22 23:33:00,83.09,83.09,83.09,83.09,9000000.0
2009-06-22 23:34:00,83.09,83.09,83.08,83.08,10800000.0
2009-06-22 23:35:00,83.095,83.105,83.095,83.105,7600000.0
2009-06-22 23:36:00,83.11,83.11,83.11,83.11,1800000.0
2009-06-22 23:37:00,83.11,83.11,83.11,83.11,1800000.0
2009-06-22 23:38:00,83.089,83.093,83.089,83.09,33400000.0
2009-06-22 23:39:00,83.1,83.125,83.1,83.12,33400000.0
2009-06-22 23:40:00,83.135,83.15,83.11,83.11,34200000.0
2009-06-22 23:41:00,83.11,83.11,83.105,83.105,7200000.0
2009-06-22 23:42:00,83.105,83.105,83.105,83.105,4000000.0
2009-06-22 23:43:00,83.11,83.13,83.1,83.12,38600000.0
2009-06-22 23:44:00,83.125,83.14,83.1,83.14,61400000.0
2009-06-22 23:45:00,83.145,83.185,83.14,83.18,29600000.0
2009-06-22 23:46:00,83.18,83.18,83.18,83.18,3600000.0
2009-06-22 23:47:00,83.18,83.18,83.18,83.18,1000000.0
2009-06-22 23:48:00,83.175,83.18,83.13,83.14,58200000.0
2009-06-22 23:49:00,83.13,83.13,83.12,83.12,3600000.0
2009-06-22 23:50:00,83.12,83.12,83.1,83.1,19800000.0
2009-06-22 23:51:00,83.1,83.1,83.08,83.09,33000000.0
2009-06-22 23:52:00,83.1,83.1,83.1,83.1,12600000.0
2009-06-22 23:53:00,83.1,83.1,83.08,83.09,10800000.0
2009-06-22 23:54:00,83.1,83.1,83.1,83.1,1800000.0
2009-06-22 23:55:00,83.1,83.1,83.1,83.1,1800000.0
2009-06-22 23:56:00,83.1,83.1,83.09,83.09,5400000.0
2009-06-22 23:57:00,83.09,83.12,83.09,83.12,22600000.0
2009-06-22 23:58:00,83.125,83.145,83.12,83.13,21400000.0
2009-06-22 23:59:00,83.13,83.16,83.13,83.16,40000000.0
2009-06-23 00:00:00,83.15,83.15,83.12,83.14,22600000.0
2009-06-23 00:01:00,83.14,83.15,83.13,83.15,12600000.0
2009-06-23 00:02:00,83.13,83.13,83.13,83.13,9000000.0
2009-06-23 00:03:00,83.13,83.13,83.13,83.13,1800000.0
2009-06-23 00:04:00,83.13,83.145,83.13,83.13,11800000.0
2009-06-23 00:05:00,83.13,83.135,83.13,83.135,6400000.0
2009-06-23 00:06:00,83.14,83.14,83.135,83.135,2800000.0
2009-06-23 00:07:00,83.13,83.13,83.13,83.13,10800000.0
2009-06-23 00:08:00,83.125,83.125,83.12,83.12,8200000.0
2009-06-23 00:09:00,83.11,83.11,83.107,83.107,18400000.0
2009-06-23 00:10:00,83.12,83.12,83.09,83.11,18400000.0
2009-06-23 00:11:00,83.115,83.115,83.115,83.115,1000000.0
2009-06-23 00:12:00,83.12,83.12,83.12,83.12,1000000.0
2009-06-23 00:13:00,83.12,83.125,83.12,83.12,3000000.0
2009-06-23 00:14:00,83.125,83.135,83.12,83.135,8600000.0
2009-06-23 00:15:00,83.13,83.13,83.125,83.13,6600000.0
2009-06-23 00:16:00,83.13,83.13,83.13,83.13,1000000.0
2009-06-23 00:17:00,83.15,83.15,83.13,83.13,11800000.0
2009-06-23 00:18:00,83.14,83.175,83.13,83.14,29200000.0
2009-06-23 00:19:00,83.14,83.19,83.13,83.14,29400000.0
2009-06-23 00:20:00,83.15,83.19,83.14,83.17,61000000.0
2009-06-23 00:21:00,83.16,83.19,83.15,83.16,52800000.0
2009-06-23 00:22:00,83.16,83.16,83.145,83.15,23000000.0
2009-06-23 00:23:00,83.15,83.17,83.14,83.15,20200000.0
2009-06-23 00:24:00,83.16,83.16,83.13,83.13,35600000.0
2009-06-23 00:25:00,83.14,83.14,83.13,83.13,10800000.0
2009-06-23 00:26:00,83.14,83.14,83.12,83.12,7200000.0
2009-06-23 00:27:00,83.13,83.13,83.12,83.13,9000000.0
2009-06-23 00:28:00,83.13,83.13,83.11,83.11,7200000.0
2009-06-23 00:29:00,83.12,83.12,83.11,83.11,9000000.0
2009-06-23 00:30:00,83.1,83.11,83.1,83.11,18000000.0
2009-06-23 00:31:00,83.11,83.11,83.11,83.11,18000000.0
2009-06-23 00:32:00,83.11,83.11,83.07,83.1,14600000.0
2009-06-23 00:33:00,83.11,83.11,83.11,83.11,1800000.0
2009-06-23 00:34:00,83.11,83.11,83.11,83.11,1800000.0
2009-06-23 00:35:00,83.09,83.09,83.09,83.09,1000000.0
2009-06-23 00:36:00,83.11,83.11,83.11,83.11,3600000.0
2009-06-23 00:37:00,83.1,83.1,83.09,83.09,3600000.0
2009-06-23 00:38:00,83.1,83.1,83.09,83.1,9000000.0
2009-06-23 00:39:00,83.1,83.11,83.09,83.11,10800000.0
2009-06-23 00:40:00,83.12,83.12,83.12,83.12,1800000.0
2009-06-23 00:41:00,83.1,83.13,83.1,83.13,12000000.0
2009-06-23 00:42:00,83.13,83.13,83.12,83.13,5400000.0
2009-06-23 00:43:00,83.108,83.108,83.101,83.102,14800000.0
2009-06-23 00:44:00,83.095,83.13,83.095,83.12,14800000.0
2009-06-23 00:45:00,83.12,83.12,83.08,83.08,56400000.0
2009-06-23 00:46:00,83.08,83.09,83.07,83.08,84400000.0
2009-06-23 00:47:00,83.08,83.1,83.07,83.1,92200000.0
2009-06-23 00:48:00,83.1,83.115,83.1,83.115,25000000.0
2009-06-23 00:49:00,83.115,83.12,83.11,83.11,10400000.0
2009-06-23 00:50:00,83.12,83.13,83.11,83.12,35200000.0
2009-06-23 00:51:00,83.13,83.13,83.13,83.13,10800000.0
2009-06-23 00:52:00,83.13,83.14,83.13,83.14,18200000.0
2009-06-23 00:53:00,83.14,83.155,83.13,83.15,23600000.0
2009-06-23 00:54:00,83.14,83.15,83.14,83.15,23400000.0
2009-06-23 00:55:00,83.15,83.15,83.15,83.15,1800000.0
2009-06-23 00:56:00,83.135,83.15,83.135,83.15,2800000.0
2009-06-23 00:57:00,83.16,83.16,83.14,83.15,14400000.0
2009-06-23 00:58:00,83.16,83.18,83.16,83.175,31200000.0
2009-06-23 00:59:00,83.17,83.18,83.16,83.17,48200000.0
2009-06-23 01:00:00,83.17,83.17,83.15,83.15,28400000.0
2009-06-23 01:01:00,83.15,83.15,83.135,83.145,35400000.0
2009-06-23 01:02:00,83.14,83.15,83.12,83.135,46800000.0
2009-06-23 01:03:00,83.13,83.13,83.13,83.13,5200000.0
2009-06-23 01:04:00,83.135,83.145,83.12,83.13,50000000.0
2009-06-23 01:05:00,83.13,83.145,83.115,83.14,79400000.0
2009-06-23 01:06:00,83.14,83.15,83.14,83.15,52400000.0
2009-06-23 01:07:00,83.15,83.15,83.145,83.145,16400000.0
2009-06-23 01:08:00,83.15,83.15,83.125,83.13,47000000.0
2009-06-23 01:09:00,83.125,83.13,83.125,83.13,4200000.0
2009-06-23 01:10:00,83.12,83.12,83.095,83.095,20000000.0
2009-06-23 01:11:00,83.095,83.115,83.07,83.075,181800000.0
2009-06-23 01:12:00,83.08,83.085,83.075,83.08,97600000.0
2009-06-23 01:13:00,83.085,83.09,83.075,83.09,41800000.0
2009-06-23 01:14:00,83.09,83.09,83.075,83.085,37800000.0
2009-06-23 01:15:00,83.085,83.085,83.065,83.065,163000000.0
2009-06-23 01:16:00,83.055,83.07,83.01,83.01,188800000.0
2009-06-23 01:17:00,83.01,83.02,83.01,83.02,116000000.0
2009-06-23 01:18:00,83.02,83.02,83.0,83.02,49200000.0
2009-06-23 01:19:00,83.01,83.01,82.99,83.01,155400000.0
2009-06-23 01:20:00,83.01,83.01,83.0,83.01,73000000.0
2009-06-23 01:21:00,83.02,83.03,83.02,83.03,37000000.0
2009-06-23 01:22:00,83.025,83.035,83.01,83.02,172800000.0
2009-06-23 01:23:00,83.02,83.02,82.99,83.0,209800000.0
2009-06-23 01:24:00,83.0,83.0,82.98,82.99,215400000.0
2009-06-23 01:25:00,82.995,83.02,82.995,83.02,99400000.0
2009-06-23 01:26:00,83.015,83.025,82.975,82.975,192400000.0
2009-06-23 01:27:00,82.975,82.99,82.945,82.945,333400000.0
2009-06-23 01:28:00,82.935,82.96,82.875,82.885,581400000.0
2009-06-23 01:29:00,82.89,82.93,82.89,82.9,253200000.0
2009-06-23 01:30:00,82.91,82.91,82.88,82.88,218600000.0
2009-06-23 01:31:00,82.875,82.905,82.855,82.87,336200000.0
2009-06-23 01:32:00,82.87,82.89,82.855,82.88,314600000.0
2009-06-23 01:33:00,82.885,82.89,82.84,82.85,303000000.0
2009-06-23 01:34:00,82.85,82.88,82.83,82.88,340600000.0
2009-06-23 01:35:00,82.88,82.9,82.865,82.89,253600000.0
2009-06-23 01:36:00,82.875,82.88,82.845,82.86,216400000.0
2009-06-23 01:37:00,82.855,82.875,82.855,82.87,65200000.0
2009-06-23 01:38:00,82.875,82.875,82.87,82.87,82600000.0
2009-06-23 01:39:00,82.87,82.87,82.85,82.86,73400000.0
2009-06-23 01:40:00,82.85,82.85,82.76,82.77,298200000.0
2009-06-23 01:41:00,82.77,82.8,82.77,82.8,459800000.0
2009-06-23 01:42:00,82.81,82.82,82.8,82.8,86200000.0
2009-06-23 01:43:00,82.8,82.82,82.78,82.79,285000000.0
2009-06-23 01:44:00,82.795,82.8,82.77,82.78,193200000.0
2009-06-23 01:45:00,82.78,82.81,82.78,82.8,111000000.0
2009-06-23 01:46:00,82.81,82.81,82.765,82.77,86800000.0
2009-06-23 01:47:00,82.77,82.79,82.77,82.78,204600000.0
2009-06-23 01:48:00,82.78,82.78,82.68,82.71,379000000.0
2009-06-23 01:49:00,82.71,82.73,82.67,82.7,563000000.0
2009-06-23 01:50:00,82.7,82.7,82.51,82.56,360600000.0
2009-06-23 01:51:00,82.56,82.58,82.485,82.58,499000000.0
2009-06-23 01:52:00,82.58,82.58,82.51,82.51,141600000.0
2009-06-23 01:53:00,82.51,82.56,82.51,82.555,80200000.0
2009-06-23 01:54:00,82.56,82.6,82.52,82.59,201400000.0
2009-06-23 01:55:00,82.59,82.6,82.56,82.59,82600000.0
2009-06-23 01:56:00,82.59,82.59,82.55,82.58,72400000.0
2009-06-23 01:57:00,82.58,82.625,82.58,82.625,50400000.0
2009-06-23 01:58:00,82.615,82.64,82.585,82.635,48200000.0
2009-06-23 01:59:00,82.64,82.645,82.61,82.62,35600000.0
2009-06-23 02:00:00,82.615,82.635,82.615,82.635,39200000.0
2009-06-23 02:01:00,82.635,82.68,82.635,82.67,67600000.0
2009-06-23 02:02:00,82.67,82.71,82.67,82.71,113800000.0
2009-06-23 02:03:00,82.705,82.73,82.695,82.73,158600000.0
2009-06-23 02:04:00,82.73,82.73,82.7,82.7,137000000.0
2009-06-23 02:05:00,82.7,82.73,82.69,82.73,170600000.0
2009-06-23 02:06:00,82.735,82.77,82.715,82.75,364600000.0
2009-06-23 02:07:00,82.75,82.76,82.74,82.75,176000000.0
2009-06-23 02:08:00,82.75,82.755,82.73,82.73,191800000.0
2009-06-23 02:09:00,82.735,82.78,82.735,82.77,104600000.0
2009-06-23 02:10:00,82.78,82.79,82.77,82.79,188600000.0
2009-06-23 02:11:00,82.78,82.79,82.76,82.79,90600000.0
2009-06-23 02:12:00,82.79,82.805,82.79,82.805,81800000.0
2009-06-23 02:13:00,82.805,82.815,82.79,82.79,96800000.0
2009-06-23 02:14:00,82.79,82.795,82.76,82.775,69000000.0
2009-06-23 02:15:00,82.775,82.78,82.72,82.72,231800000.0
2009-06-23 02:16:00,82.725,82.75,82.71,82.74,151600000.0
2009-06-23 02:17:00,82.74,82.74,82.695,82.7,93200000.0
2009-06-23 02:18:00,82.7,82.71,82.7,82.7,60600000.0
2009-06-23 02:19:00,82.7,82.71,82.69,82.7,111600000.0
2009-06-23 02:20:00,82.7,82.705,82.655,82.69,187400000.0
2009-06-23 02:21:00,82.69,82.72,82.69,82.72,212400000.0
2009-06-23 02:22:00,82.72,82.77,82.71,82.77,192600000.0
2009-06-23 02:23:00,82.77,82.77,82.75,82.75,50800000.0
2009-06-23 02:24:00,82.75,82.75,82.74,82.74,60600000.0
2009-06-23 02:25:00,82.73,82.74,82.695,82.695,98200000.0
2009-06-23 02:26:00,82.7,82.7,82.68,82.685,167800000.0
2009-06-23 02:27:00,82.685,82.695,82.62,82.625,355800000.0
2009-06-23 02:28:00,82.625,82.63,82.59,82.625,450400000.0
2009-06-23 02:29:00,82.625,82.67,82.6,82.66,572800000.0
2009-06-23 02:30:00,82.665,82.675,82.635,82.675,307200000.0
2009-06-23 02:31:00,82.675,82.68,82.655,82.67,94400000.0
2009-06-23 02:32:00,82.66,82.67,82.65,82.66,137600000.0
2009-06-23 02:33:00,82.655,82.655,82.55,82.55,572600000.0
2009-06-23 02:34:00,82.56,82.62,82.535,82.605,474000000.0
2009-06-23 02:35:00,82.605,82.605,82.575,82.59,226000000.0
2009-06-23 02:36:00,82.59,82.61,82.575,82.595,437200000.0
2009-06-23 02:37:00,82.595,82.6,82.555,82.575,542800000.0
2009-06-23 02:38:00,82.575,82.58,82.56,82.57,243400000.0
2009-06-23 02:39:00,82.575,82.595,82.575,82.59,170000000.0
2009-06-23 02:40:00,82.59,82.59,82.57,82.58,147000000.0
2009-06-23 02:41:00,82.58,82.595,82.565,82.585,180400000.0
2009-06-23 02:42:00,82.58,82.6,82.58,82.595,275200000.0
2009-06-23 02:43:00,82.595,82.615,82.595,82.61,251000000.0
2009-06-23 02:44:00,82.615,82.615,82.61,82.61,57400000.0
2009-06-23 02:45:00,82.61,82.64,82.61,82.63,170400000.0
2009-06-23 02:46:00,82.63,82.655,82.62,82.62,286200000.0
2009-06-23 02:47:00,82.62,82.64,82.615,82.62,205600000.0
2009-06-23 02:48:00,82.615,82.62,82.615,82.62,91000000.0
2009-06-23 02:49:00,82.62,82.62,82.62,82.62,13400000.0
2009-06-23 02:50:00,82.62,82.635,82.62,82.63,113200000.0
2009-06-23 02:51:00,82.635,82.65,82.63,82.65,305200000.0
2009-06-23 02:52:00,82.655,82.655,82.63,82.635,167800000.0
2009-06-23 02:53:00,82.63,82.635,82.62,82.62,133800000.0
2009-06-23 02:54:00,82.62,82.62,82.57,82.6,400000000.0
2009-06-23 02:55:00,82.6,82.605,82.575,82.59,224400000.0
2009-06-23 02:56:00,82.59,82.59,82.56,82.57,287800000.0
2009-06-23 02:57:00,82.57,82.61,82.57,82.59,337600000.0
2009-06-23 02:58:00,82.59,82.59,82.55,82.55,237600000.0
2009-06-23 02:59:00,82.55,82.56,82.53,82.53,263600000.0
2009-06-23 03:00:00,82.53,82.55,82.515,82.53,253200000.0
2009-06-23 03:01:00,82.53,82.54,82.51,82.51,187200000.0
2009-06-23 03:02:00,82.51,82.52,82.46,82.48,432200000.0
2009-06-23 03:03:00,82.48,82.5,82.47,82.49,368800000.0
2009-06-23 03:04:00,82.49,82.5,82.47,82.48,524400000.0
2009-06-23 03:05:00,82.47,82.48,82.46,82.48,443800000.0
2009-06-23 03:06:00,82.48,82.49,82.48,82.49,116400000.0
2009-06-23 03:07:00,82.49,82.49,82.46,82.48,270000000.0
2009-06-23 03:08:00,82.48,82.49,82.47,82.47,293400000.0
2009-06-23 03:09:00,82.475,82.49,82.475,82.48,325400000.0
2009-06-23 03:10:00,82.48,82.5,82.48,82.5,162600000.0
2009-06-23 03:11:00,82.505,82.545,82.495,82.545,344200000.0
2009-06-23 03:12:00,82.55,82.55,82.53,82.535,470000000.0
2009-06-23 03:13:00,82.535,82.535,82.5,82.52,355600000.0
2009-06-23 03:14:00,82.53,82.555,82.52,82.53,425600000.0
2009-06-23 03:15:00,82.53,82.545,82.52,82.54,393200000.0
2009-06-23 03:16:00,82.54,82.545,82.515,82.52,238800000.0
2009-06-23 03:17:00,82.515,82.515,82.485,82.495,429400000.0
2009-06-23 03:18:00,82.495,82.51,82.49,82.5,240600000.0
2009-06-23 03:19:00,82.5,82.5,82.48,82.48,529400000.0
2009-06-23 03:20:00,82.48,82.48,82.47,82.475,387000000.0
2009-06-23 03:21:00,82.48,82.5,82.465,82.5,520200000.0
2009-06-23 03:22:00,82.505,82.57,82.495,82.555,486600000.0
2009-06-23 03:23:00,82.555,82.595,82.555,82.575,671600000.0
2009-06-23 03:24:00,82.575,82.595,82.57,82.58,606800000.0
2009-06-23 03:25:00,82.58,82.585,82.57,82.585,167400000.0
2009-06-23 03:26:00,82.585,82.585,82.56,82.58,304200000.0
2009-06-23 03:27:00,82.575,82.585,82.57,82.57,167400000.0
2009-06-23 03:28:00,82.57,82.605,82.57,82.585,212600000.0
2009-06-23 03:29:00,82.59,82.6,82.585,82.595,137600000.0
2009-06-23 03:30:00,82.6,82.625,82.595,82.61,390000000.0
2009-06-23 03:31:00,82.615,82.62,82.605,82.605,492400000.0
2009-06-23 03:32:00,82.605,82.61,82.595,82.6,162000000.0
2009-06-23 03:33:00,82.595,82.595,82.58,82.595,199000000.0
2009-06-23 03:34:00,82.6,82.61,82.6,82.61,12600000.0
2009-06-23 03:35:00,82.605,82.62,82.6,82.615,23400000.0
2009-06-23 03:36:00,82.62,82.625,82.595,82.6,142200000.0
2009-06-23 03:37:00,82.6,82.61,82.6,82.61,21600000.0
2009-06-23 03:38:00,82.61,82.61,82.54,82.55,150800000.0
2009-06-23 03:39:00,82.55,82.575,82.545,82.555,142600000.0
2009-06-23 03:40:00,82.555,82.575,82.555,82.56,177600000.0
2009-06-23 03:41:00,82.555,82.56,82.55,82.56,14200000.0
2009-06-23 03:42:00,82.565,82.61,82.56,82.61,146600000.0
2009-06-23 03:43:00,82.615,82.685,82.615,82.65,551200000.0
2009-06-23 03:44:00,82.65,82.66,82.645,82.66,182800000.0
2009-06-23 03:45:00,82.66,82.66,82.62,82.65,384400000.0
2009-06-23 03:46:00,82.655,82.66,82.64,82.65,92200000.0
2009-06-23 03:47:00,82.66,82.675,82.66,82.665,35800000.0
2009-06-23 03:48:00,82.68,82.685,82.665,82.68,99000000.0
2009-06-23 03:49:00,82.685,82.685,82.675,82.685,25600000.0
2009-06-23 03:50:00,82.68,82.68,82.605,82.615,176000000.0
2009-06-23 03:51:00,82.61,82.615,82.57,82.59,137000000.0
2009-06-23 03:52:00,82.59,82.59,82.575,82.58,73800000.0
2009-06-23 03:53:00,82.58,82.6,82.58,82.6,140800000.0
2009-06-23 03:54:00,82.595,82.615,82.595,82.6,248200000.0
2009-06-23 03:55:00,82.6,82.6,82.58,82.59,128200000.0
2009-06-23 03:56:00,82.59,82.625,82.59,82.615,191800000.0
2009-06-23 03:57:00,82.62,82.63,82.605,82.62,265200000.0
2009-06-23 03:58:00,82.615,82.625,82.615,82.625,92400000.0
2009-06-23 03:59:00,82.635,82.64,82.615,82.63,154400000.0
2009-06-23 04:00:00,82.625,82.625,82.615,82.62,157800000.0
2009-06-23 04:01:00,82.602,82.62,82.602,82.62,95200000.0
2009-06-23 04:02:00,82.66,82.67,82.655,82.67,95200000.0
2009-06-23 04:03:00,82.66,82.66,82.56,82.565,252000000.0
2009-06-23 04:04:00,82.565,82.58,82.525,82.535,514600000.0
2009-06-23 04:05:00,82.535,82.565,82.53,82.555,370600000.0
2009-06-23 04:06:00,82.555,82.57,82.55,82.55,111200000.0
2009-06-23 04:07:00,82.55,82.56,82.545,82.555,130800000.0
2009-06-23 04:08:00,82.555,82.56,82.535,82.545,219000000.0
2009-06-23 04:09:00,82.545,82.545,82.51,82.51,330000000.0
2009-06-23 04:10:00,82.51,82.525,82.51,82.515,171000000.0
2009-06-23 04:11:00,82.505,82.51,82.485,82.5,227400000.0
2009-06-23 04:12:00,82.5,82.515,82.5,82.51,191200000.0
2009-06-23 04:13:00,82.515,82.52,82.505,82.515,212000000.0
2009-06-23 04:14:00,82.515,82.515,82.505,82.51,41800000.0
2009-06-23 04:15:00,82.51,82.53,82.51,82.525,151200000.0
2009-06-23 04:16:00,82.525,82.535,82.505,82.515,198400000.0
2009-06-23 04:17:00,82.52,82.52,82.5,82.5,40600000.0
2009-06-23 04:18:00,82.5,82.5,82.5,82.5,12600000.0
2009-06-23 04:19:00,82.5,82.5,82.48,82.485,239200000.0
2009-06-23 04:20:00,82.485,82.495,82.465,82.475,399000000.0
2009-06-23 04:21:00,82.48,82.54,82.48,82.525,234800000.0
2009-06-23 04:22:00,82.525,82.525,82.49,82.51,256200000.0
2009-06-23 04:23:00,82.51,82.52,82.505,82.52,209000000.0
2009-06-23 04:24:00,82.515,82.515,82.5,82.5,322000000.0
2009-06-23 04:25:00,82.5,82.515,82.495,82.495,292400000.0
2009-06-23 04:26:00,82.495,82.5,82.355,82.375,573400000.0
2009-06-23 04:27:00,82.37,82.39,82.37,82.38,294400000.0
2009-06-23 04:28:00,82.385,82.4,82.38,82.39,207800000.0
2009-06-23 04:29:00,82.385,82.405,82.35,82.39,636400000.0
2009-06-23 04:30:00,82.39,82.425,82.38,82.42,323000000.0
2009-06-23 04:31:00,82.42,82.42,82.38,82.385,325600000.0
2009-06-23 04:32:00,82.39,82.395,82.34,82.365,261200000.0
2009-06-23 04:33:00,82.365,82.38,82.345,82.38,167000000.0
2009-06-23 04:34:00,82.375,82.395,82.36,82.395,223200000.0
2009-06-23 04:35:00,82.4,82.415,82.385,82.395,460200000.0
2009-06-23 04:36:00,82.39,82.39,82.365,82.375,383200000.0
2009-06-23 04:37:00,82.365,82.375,82.325,82.325,444200000.0
2009-06-23 04:38:00,82.325,82.375,82.325,82.375,495000000.0
2009-06-23 04:39:00,82.375,82.375,82.335,82.335,559200000.0
2009-06-23 04:40:00,82.335,82.34,82.31,82.32,547600000.0
2009-06-23 04:41:00,82.32,82.34,82.32,82.335,295800000.0
2009-06-23 04:42:00,82.33,82.35,82.32,82.34,164800000.0
2009-06-23 04:43:00,82.345,82.365,82.345,82.36,219400000.0
2009-06-23 04:44:00,82.36,82.36,82.34,82.345,259800000.0
2009-06-23 04:45:00,82.34,82.35,82.33,82.34,200000000.0
2009-06-23 04:46:00,82.34,82.39,82.34,82.39,106600000.0
2009-06-23 04:47:00,82.395,82.415,82.385,82.41,101800000.0
2009-06-23 04:48:00,82.41,82.44,82.405,82.42,263000000.0
2009-06-23 04:49:00,82.415,82.425,82.4,82.4,271000000.0
2009-06-23 04:50:00,82.4,82.43,82.4,82.415,247600000.0
2009-06-23 04:51:00,82.41,82.42,82.4,82.4,164400000.0
2009-06-23 04:52:00,82.4,82.4,82.38,82.38,217600000.0
2009-06-23 04:53:00,82.375,82.375,82.355,82.36,105200000.0
2009-06-23 04:54:00,82.365,82.365,82.36,82.365,143800000.0
2009-06-23 04:55:00,82.365,82.365,82.36,82.365,177200000.0
2009-06-23 04:56:00,82.365,82.375,82.36,82.36,334200000.0
2009-06-23 04:57:00,82.365,82.375,82.36,82.375,215400000.0
2009-06-23 04:58:00,82.365,82.385,82.365,82.385,249200000.0
2009-06-23 04:59:00,82.385,82.41,82.385,82.41,73000000.0
2009-06-23 05:00:00,82.4,82.4,82.36,82.365,276800000.0
2009-06-23 05:01:00,82.365,82.375,82.36,82.375,273000000.0
2009-06-23 05:02:00,82.375,82.385,82.365,82.385,189600000.0
2009-06-23 05:03:00,82.385,82.385,82.375,82.375,126000000.0
2009-06-23 05:04:00,82.375,82.375,82.365,82.365,204200000.0
2009-06-23 05:05:00,82.365,82.365,82.36,82.36,54400000.0
2009-06-23 05:06:00,82.355,82.355,82.35,82.35,81200000.0
2009-06-23 05:07:00,82.35,82.35,82.35,82.35,127200000.0
2009-06-23 05:08:00,82.35,82.35,82.345,82.35,8600000.0
2009-06-23 05:09:00,82.34,82.355,82.315,82.315,406000000.0
2009-06-23 05:10:00,82.305,82.325,82.305,82.325,274600000.0
2009-06-23 05:11:00,82.33,82.355,82.33,82.35,200000000.0
2009-06-23 05:12:00,82.355,82.365,82.355,82.36,173200000.0
2009-06-23 05:13:00,82.36,82.445,82.36,82.445,432800000.0
2009-06-23 05:14:00,82.44,82.46,82.435,82.455,362200000.0
2009-06-23 05:15:00,82.455,82.46,82.45,82.46,358800000.0
2009-06-23 05:16:00,82.46,82.47,82.445,82.455,249000000.0
2009-06-23 05:17:00,82.46,82.46,82.45,82.45,55400000.0
2009-06-23 05:18:00,82.46,82.475,82.46,82.47,92600000.0
2009-06-23 05:19:00,82.475,82.495,82.47,82.48,228400000.0
2009-06-23 05:20:00,82.49,82.49,82.48,82.48,37400000.0
2009-06-23 05:21:00,82.475,82.475,82.475,82.475,22200000.0
2009-06-23 05:22:00,82.47,82.47,82.44,82.455,139600000.0
2009-06-23 05:23:00,82.45,82.46,82.425,82.44,231200000.0
2009-06-23 05:24:00,82.435,82.44,82.415,82.435,160000000.0
2009-06-23 05:25:00,82.43,82.43,82.41,82.415,129000000.0
2009-06-23 05:26:00,82.415,82.44,82.415,82.435,34200000.0
2009-06-23 05:27:00,82.435,82.48,82.43,82.455,108000000.0
2009-06-23 05:28:00,82.455,82.46,82.445,82.46,246000000.0
2009-06-23 05:29:00,82.455,82.48,82.445,82.475,157800000.0
2009-06-23 05:30:00,82.475,82.505,82.475,82.49,202600000.0
2009-06-23 05:31:00,82.49,82.515,82.49,82.51,158600000.0
2009-06-23 05:32:00,82.505,82.55,82.505,82.51,626800000.0
2009-06-23 05:33:00,82.515,82.53,82.51,82.52,523600000.0
2009-06-23 05:34:00,82.535,82.58,82.53,82.58,90200000.0
2009-06-23 05:35:00,82.585,82.625,82.58,82.625,474000000.0
2009-06-23 05:36:00,82.625,82.625,82.585,82.6,427800000.0
2009-06-23 05:37:00,82.6,82.615,82.59,82.6,486000000.0
2009-06-23 05:38:00,82.6,82.61,82.58,82.59,421600000.0
2009-06-23 05:39:00,82.605,82.61,82.575,82.58,351600000.0
2009-06-23 05:40:00,82.575,82.585,82.525,82.535,369800000.0
2009-06-23 05:41:00,82.545,82.55,82.515,82.515,184000000.0
2009-06-23 05:42:00,82.525,82.56,82.525,82.56,320400000.0
2009-06-23 05:43:00,82.56,82.575,82.555,82.555,235600000.0
2009-06-23 05:44:00,82.56,82.56,82.55,82.55,38400000.0
2009-06-23 05:45:00,82.55,82.57,82.54,82.55,384200000.0
2009-06-23 05:46:00,82.545,82.59,82.545,82.565,209000000.0
2009-06-23 05:47:00,82.575,82.61,82.575,82.61,289600000.0
2009-06-23 05:48:00,82.61,82.64,82.605,82.63,290600000.0
2009-06-23 05:49:00,82.635,82.65,82.63,82.65,116400000.0
2009-06-23 05:50:00,82.65,82.65,82.625,82.63,240400000.0
2009-06-23 05:51:00,82.63,82.63,82.6,82.605,300000000.0
2009-06-23 05:52:00,82.605,82.61,82.58,82.58,296400000.0
2009-06-23 05:53:00,82.58,82.58,82.525,82.535,191000000.0
2009-06-23 05:54:00,82.525,82.54,82.525,82.525,282400000.0
2009-06-23 05:55:00,82.535,82.535,82.505,82.515,185800000.0
2009-06-23 05:56:00,82.52,82.525,82.515,82.52,259800000.0
2009-06-23 05:57:00,82.525,82.545,82.525,82.54,255600000.0
2009-06-23 05:58:00,82.53,82.56,82.525,82.56,99800000.0
2009-06-23 05:59:00,82.565,82.57,82.555,82.555,94200000.0
2009-06-23 06:00:00,82.565,82.57,82.555,82.565,60200000.0
2009-06-23 06:01:00,82.56,82.565,82.545,82.545,141200000.0
2009-06-23 06:02:00,82.545,82.545,82.54,82.54,85400000.0
2009-06-23 06:03:00,82.525,82.54,82.515,82.525,183200000.0
2009-06-23 06:04:00,82.535,82.555,82.535,82.545,76000000.0
2009-06-23 06:05:00,82.545,82.585,82.545,82.57,161000000.0
2009-06-23 06:06:00,82.55,82.595,82.545,82.59,193400000.0
2009-06-23 06:07:00,82.585,82.59,82.565,82.57,259200000.0
2009-06-23 06:08:00,82.575,82.575,82.54,82.545,245800000.0
2009-06-23 06:09:00,82.545,82.545,82.525,82.53,145600000.0
2009-06-23 06:10:00,82.535,82.555,82.535,82.555,144600000.0
2009-06-23 06:11:00,82.555,82.56,82.555,82.56,27600000.0
2009-06-23 06:12:00,82.545,82.545,82.515,82.525,276000000.0
2009-06-23 06:13:00,82.52,82.545,82.51,82.525,252800000.0
2009-06-23 06:14:00,82.525,82.525,82.515,82.52,156600000.0
2009-06-23 06:15:00,82.525,82.525,82.465,82.48,354800000.0
2009-06-23 06:16:00,82.49,82.495,82.485,82.485,94600000.0
2009-06-23 06:17:00,82.49,82.495,82.485,82.495,246800000.0
2009-06-23 06:18:00,82.485,82.495,82.485,82.495,59000000.0
2009-06-23 06:19:00,82.495,82.5,82.485,82.495,113000000.0
2009-06-23 06:20:00,82.5,82.525,82.475,82.485,555200000.0
2009-06-23 06:21:00,82.475,82.51,82.475,82.485,171600000.0
2009-06-23 06:22:00,82.495,82.515,82.485,82.515,134800000.0
2009-06-23 06:23:00,82.505,82.505,82.49,82.495,92800000.0
2009-06-23 06:24:00,82.5,82.53,82.5,82.53,134000000.0
2009-06-23 06:25:00,82.53,82.54,82.53,82.54,123200000.0
2009-06-23 06:26:00,82.54,82.545,82.525,82.535,141400000.0
2009-06-23 06:27:00,82.535,82.535,82.525,82.525,90400000.0
2009-06-23 06:28:00,82.525,82.54,82.525,82.53,136400000.0
2009-06-23 06:29:00,82.53,82.53,82.525,82.53,261200000.0
2009-06-23 06:30:00,82.535,82.535,82.53,82.53,107600000.0
2009-06-23 06:31:00,82.53,82.53,82.525,82.525,11800000.0
2009-06-23 06:32:00,82.525,82.535,82.525,82.53,150600000.0
2009-06-23 06:33:00,82.53,82.53,82.525,82.525,279200000.0
2009-06-23 06:34:00,82.53,82.53,82.51,82.515,119200000.0
2009-06-23 06:35:00,82.52,82.53,82.515,82.525,194200000.0
2009-06-23 06:36:00,82.525,82.54,82.525,82.525,113800000.0
2009-06-23 06:37:00,82.525,82.53,82.5,82.53,135000000.0
2009-06-23 06:38:00,82.53,82.55,82.53,82.55,70200000.0
2009-06-23 06:39:00,82.54,82.56,82.54,82.56,437000000.0
2009-06-23 06:40:00,82.56,82.57,82.555,82.565,398400000.0
2009-06-23 06:41:00,82.565,82.565,82.545,82.555,150600000.0
2009-06-23 06:42:00,82.55,82.56,82.545,82.56,134400000.0
2009-06-23 06:43:00,82.56,82.565,82.555,82.555,122800000.0
2009-06-23 06:44:00,82.56,82.56,82.555,82.56,56600000.0
2009-06-23 06:45:00,82.56,82.57,82.56,82.565,215200000.0
2009-06-23 06:46:00,82.57,82.59,82.565,82.59,164800000.0
2009-06-23 06:47:00,82.59,82.605,82.59,82.605,180800000.0
2009-06-23 06:48:00,82.605,82.605,82.595,82.595,140800000.0
2009-06-23 06:49:00,82.595,82.595,82.565,82.57,439000000.0
2009-06-23 06:50:00,82.575,82.575,82.565,82.575,263800000.0
2009-06-23 06:51:00,82.575,82.575,82.565,82.57,195200000.0
2009-06-23 06:52:00,82.575,82.575,82.555,82.555,501800000.0
2009-06-23 06:53:00,82.56,82.57,82.555,82.56,178000000.0
2009-06-23 06:54:00,82.56,82.565,82.56,82.56,102400000.0
2009-06-23 06:55:00,82.56,82.56,82.555,82.555,60600000.0
2009-06-23 06:56:00,82.545,82.555,82.545,82.555,123000000.0
2009-06-23 06:57:00,82.555,82.555,82.54,82.545,250400000.0
2009-06-23 06:58:00,82.545,82.55,82.535,82.545,116400000.0
2009-06-23 06:59:00,82.545,82.555,82.535,82.555,121000000.0
2009-06-23 07:00:00,82.55,82.56,82.545,82.56,170600000.0
2009-06-23 07:01:00,82.56,82.56,82.56,82.56,21200000.0
2009-06-23 07:02:00,82.545,82.545,82.535,82.535,32000000.0
2009-06-23 07:03:00,82.535,82.535,82.52,82.52,255000000.0
2009-06-23 07:04:00,82.52,82.53,82.45,82.465,545400000.0
2009-06-23 07:05:00,82.47,82.47,82.445,82.45,314600000.0
2009-06-23 07:06:00,82.45,82.45,82.425,82.435,258200000.0
2009-06-23 07:07:00,82.44,82.445,82.43,82.43,277200000.0
2009-06-23 07:08:00,82.43,82.43,82.415,82.42,236200000.0
2009-06-23 07:09:00,82.42,82.43,82.415,82.425,248800000.0
2009-06-23 07:10:00,82.425,82.43,82.41,82.43,415800000.0
2009-06-23 07:11:00,82.435,82.44,82.425,82.425,232400000.0
2009-06-23 07:12:00,82.425,82.43,82.415,82.43,195000000.0
2009-06-23 07:13:00,82.435,82.46,82.43,82.46,250600000.0
2009-06-23 07:14:00,82.46,82.5,82.46,82.47,285000000.0
2009-06-23 07:15:00,82.485,82.485,82.465,82.475,99200000.0
2009-06-23 07:16:00,82.475,82.475,82.47,82.47,51600000.0
2009-06-23 07:17:00,82.475,82.485,82.465,82.47,168600000.0
2009-06-23 07:18:00,82.47,82.47,82.435,82.47,301600000.0
2009-06-23 07:19:00,82.465,82.465,82.445,82.46,444800000.0
2009-06-23 07:20:00,82.46,82.46,82.45,82.455,230000000.0
2009-06-23 07:21:00,82.455,82.455,82.445,82.455,45000000.0
2009-06-23 07:22:00,82.455,82.455,82.455,82.455,31400000.0
2009-06-23 07:23:00,82.46,82.475,82.455,82.455,161600000.0
2009-06-23 07:24:00,82.46,82.465,82.455,82.465,151800000.0
2009-06-23 07:25:00,82.465,82.465,82.455,82.46,220400000.0
2009-06-23 07:26:00,82.46,82.46,82.455,82.455,12600000.0
2009-06-23 07:27:00,82.455,82.47,82.455,82.47,191400000.0
2009-06-23 07:28:00,82.475,82.475,82.465,82.47,142400000.0
2009-06-23 07:29:00,82.47,82.475,82.465,82.475,57600000.0
2009-06-23 07:30:00,82.475,82.48,82.455,82.46,108600000.0
2009-06-23 07:31:00,82.46,82.47,82.46,82.47,76200000.0
2009-06-23 07:32:00,82.465,82.465,82.42,82.425,403400000.0
2009-06-23 07:33:00,82.425,82.425,82.385,82.4,485600000.0
2009-06-23 07:34:00,82.395,82.395,82.35,82.355,485800000.0
2009-06-23 07:35:00,82.36,82.375,82.36,82.37,235600000.0
2009-06-23 07:36:00,82.37,82.375,82.37,82.375,203800000.0
2009-06-23 07:37:00,82.375,82.38,82.37,82.38,118200000.0
2009-06-23 07:38:00,82.375,82.38,82.375,82.38,186200000.0
2009-06-23 07:39:00,82.385,82.39,82.38,82.38,235200000.0
2009-06-23 07:40:00,82.38,82.385,82.375,82.38,162400000.0
2009-06-23 07:41:00,82.385,82.415,82.38,82.405,242400000.0
2009-06-23 07:42:00,82.41,82.42,82.405,82.41,90400000.0
2009-06-23 07:43:00,82.415,82.42,82.4,82.4,213000000.0
2009-06-23 07:44:00,82.405,82.41,82.39,82.39,172200000.0
2009-06-23 07:45:00,82.395,82.395,82.39,82.395,22600000.0
2009-06-23 07:46:00,82.39,82.39,82.365,82.375,335000000.0
2009-06-23 07:47:00,82.385,82.405,82.38,82.395,180000000.0
2009-06-23 07:48:00,82.395,82.395,82.335,82.34,370600000.0
2009-06-23 07:49:00,82.335,82.335,82.33,82.33,97800000.0
2009-06-23 07:50:00,82.33,82.33,82.32,82.33,100200000.0
2009-06-23 07:51:00,82.33,82.34,82.33,82.34,58200000.0
2009-06-23 07:52:00,82.34,82.37,82.34,82.36,203000000.0
2009-06-23 07:53:00,82.36,82.365,82.35,82.35,129000000.0
2009-06-23 07:54:00,82.355,82.355,82.34,82.345,181200000.0
2009-06-23 07:55:00,82.345,82.37,82.345,82.365,190200000.0
2009-06-23 07:56:00,82.365,82.41,82.36,82.395,400000000.0
2009-06-23 07:57:00,82.4,82.425,82.385,82.385,300200000.0
2009-06-23 07:58:00,82.395,82.405,82.355,82.36,331800000.0
2009-06-23 07:59:00,82.36,82.36,82.285,82.29,586400000.0
2009-06-23 08:00:00,82.29,82.295,82.23,82.235,563400000.0
2009-06-23 08:01:00,82.23,82.23,82.175,82.18,501400000.0
2009-06-23 08:02:00,82.18,82.19,82.11,82.15,375000000.0
2009-06-23 08:03:00,82.15,82.15,82.105,82.12,217600000.0
2009-06-23 08:04:00,82.12,82.18,82.08,82.18,218600000.0
2009-06-23 08:05:00,82.18,82.215,82.13,82.13,347000000.0
2009-06-23 08:06:00,82.135,82.18,82.13,82.175,287400000.0
2009-06-23 08:07:00,82.175,82.18,82.145,82.16,129200000.0
2009-06-23 08:08:00,82.165,82.18,82.13,82.155,276000000.0
2009-06-23 08:09:00,82.16,82.205,82.145,82.205,250800000.0
2009-06-23 08:10:00,82.205,82.205,82.14,82.145,203000000.0
2009-06-23 08:11:00,82.145,82.16,82.1,82.105,175000000.0
2009-06-23 08:12:00,82.11,82.14,82.11,82.12,269400000.0
2009-06-23 08:13:00,82.105,82.14,82.09,82.1,225800000.0
2009-06-23 08:14:00,82.105,82.18,82.105,82.175,255400000.0
2009-06-23 08:15:00,82.165,82.17,82.1,82.14,255000000.0
2009-06-23 08:16:00,82.13,82.13,82.1,82.12,260400000.0
2009-06-23 08:17:00,82.125,82.145,82.12,82.13,241200000.0
2009-06-23 08:18:00,82.13,82.155,82.12,82.15,201800000.0
2009-06-23 08:19:00,82.16,82.17,82.11,82.11,221200000.0
2009-06-23 08:20:00,82.11,82.125,82.09,82.11,183000000.0
2009-06-23 08:21:00,82.115,82.14,82.11,82.11,190000000.0
2009-06-23 08:22:00,82.12,82.12,82.085,82.1,187800000.0
2009-06-23 08:23:00,82.1,82.13,82.09,82.11,176800000.0
2009-06-23 08:24:00,82.11,82.13,82.09,82.13,143800000.0
2009-06-23 08:25:00,82.13,82.15,82.115,82.15,225200000.0
2009-06-23 08:26:00,82.155,82.16,82.09,82.14,258000000.0
2009-06-23 08:27:00,82.145,82.155,82.12,82.13,239400000.0
2009-06-23 08:28:00,82.13,82.16,82.12,82.16,262000000.0
2009-06-23 08:29:00,82.16,82.175,82.13,82.175,296600000.0
2009-06-23 08:30:00,82.18,82.22,82.155,82.22,215600000.0
2009-06-23 08:31:00,82.22,82.34,82.215,82.305,259000000.0
2009-06-23 08:32:00,82.305,82.46,82.305,82.44,276300000.0
2009-06-23 08:33:00,82.435,82.435,82.36,82.375,126800000.0
2009-06-23 08:34:00,82.38,82.38,82.325,82.36,105800000.0
2009-06-23 08:35:00,82.35,82.35,82.33,82.33,95000000.0
2009-06-23 08:36:00,82.325,82.36,82.315,82.36,185600000.0
2009-06-23 08:37:00,82.36,82.49,82.355,82.47,352300000.0
2009-06-23 08:38:00,82.475,82.52,82.4,82.4,290200000.0
2009-06-23 08:39:00,82.405,82.43,82.395,82.43,210200000.0
2009-06-23 08:40:00,82.43,82.49,82.405,82.43,347200000.0
2009-06-23 08:41:00,82.43,82.455,82.41,82.42,138200000.0
2009-06-23 08:42:00,82.415,82.455,82.41,82.435,285400000.0
2009-06-23 08:43:00,82.445,82.475,82.445,82.47,222000000.0
2009-06-23 08:44:00,82.47,82.48,82.36,82.38,292600000.0
2009-06-23 08:45:00,82.38,82.43,82.38,82.43,218400000.0
2009-06-23 08:46:00,82.435,82.44,82.385,82.4,211200000.0
2009-06-23 08:47:00,82.4,82.43,82.39,82.43,176600000.0
2009-06-23 08:48:00,82.435,82.45,82.415,82.45,132200000.0
2009-06-23 08:49:00,82.45,82.5,82.445,82.5,137600000.0
2009-06-23 08:50:00,82.51,82.53,82.48,82.49,141800000.0
2009-06-23 08:51:00,82.49,82.49,82.46,82.46,154400000.0
2009-06-23 08:52:00,82.465,82.49,82.46,82.475,265200000.0
2009-06-23 08:53:00,82.475,82.48,82.415,82.425,311800000.0
2009-06-23 08:54:00,82.43,82.46,82.415,82.445,304400000.0
2009-06-23 08:55:00,82.44,82.47,82.41,82.44,344400000.0
2009-06-23 08:56:00,82.44,82.45,82.39,82.39,412000000.0
2009-06-23 08:57:00,82.39,82.41,82.37,82.41,99600000.0
2009-06-23 08:58:00,82.41,82.5,82.41,82.5,221600000.0
2009-06-23 08:59:00,82.495,82.505,82.475,82.48,234600000.0
2009-06-23 09:00:00,82.48,82.48,82.45,82.47,408000000.0
2009-06-23 09:01:00,82.475,82.57,82.475,82.545,204200000.0
2009-06-23 09:02:00,82.54,82.585,82.53,82.58,316800000.0
2009-06-23 09:03:00,82.58,82.62,82.575,82.62,159600000.0
2009-06-23 09:04:00,82.62,82.725,82.62,82.69,502800000.0
2009-06-23 09:05:00,82.69,82.69,82.61,82.63,425400000.0
2009-06-23 09:06:00,82.63,82.655,82.615,82.615,317600000.0
2009-06-23 09:07:00,82.625,82.64,82.575,82.585,375400000.0
2009-06-23 09:08:00,82.59,82.61,82.555,82.59,381600000.0
2009-06-23 09:09:00,82.59,82.61,82.585,82.6,208000000.0
2009-06-23 09:10:00,82.6,82.61,82.565,82.57,392200000.0
2009-06-23 09:11:00,82.57,82.57,82.545,82.555,299000000.0
2009-06-23 09:12:00,82.55,82.57,82.54,82.57,171400000.0
2009-06-23 09:13:00,82.57,82.57,82.535,82.555,202200000.0
2009-06-23 09:14:00,82.56,82.59,82.56,82.58,181000000.0
2009-06-23 09:15:00,82.59,82.62,82.57,82.615,97200000.0
2009-06-23 09:16:00,82.615,82.67,82.615,82.64,136200000.0
2009-06-23 09:17:00,82.635,82.65,82.63,82.65,118400000.0
2009-06-23 09:18:00,82.635,82.71,82.635,82.665,239000000.0
2009-06-23 09:19:00,82.665,82.69,82.605,82.62,224000000.0
2009-06-23 09:20:00,82.62,82.65,82.61,82.645,206600000.0
2009-06-23 09:21:00,82.645,82.66,82.635,82.645,138800000.0
2009-06-23 09:22:00,82.635,82.65,82.575,82.575,216200000.0
2009-06-23 09:23:00,82.57,82.6,82.53,82.555,489000000.0
2009-06-23 09:24:00,82.55,82.58,82.54,82.58,250200000.0
2009-06-23 09:25:00,82.57,82.61,82.57,82.6,219200000.0
2009-06-23 09:26:00,82.6,82.61,82.585,82.605,204800000.0
2009-06-23 09:27:00,82.605,82.65,82.605,82.64,166000000.0
2009-06-23 09:28:00,82.64,82.64,82.6,82.61,254200000.0
2009-06-23 09:29:00,82.61,82.63,82.61,82.63,145000000.0
2009-06-23 09:30:00,82.62,82.64,82.615,82.635,313200000.0
2009-06-23 09:31:00,82.64,82.64,82.62,82.63,170800000.0
2009-06-23 09:32:00,82.64,82.67,82.625,82.66,220400000.0
2009-06-23 09:33:00,82.66,82.68,82.66,82.68,149800000.0
2009-06-23 09:34:00,82.685,82.69,82.675,82.68,145000000.0
2009-06-23 09:35:00,82.68,82.7,82.665,82.67,149800000.0
2009-06-23 09:36:00,82.67,82.69,82.63,82.66,286600000.0
2009-06-23 09:37:00,82.66,82.695,82.635,82.65,304800000.0
2009-06-23 09:38:00,82.65,82.65,82.615,82.63,189200000.0
2009-06-23 09:39:00,82.635,82.66,82.635,82.645,232200000.0
2009-06-23 09:40:00,82.65,82.65,82.62,82.63,155600000.0
2009-06-23 09:41:00,82.63,82.63,82.6,82.61,193200000.0
2009-06-23 09:42:00,82.615,82.625,82.61,82.62,108400000.0
2009-06-23 09:43:00,82.62,82.66,82.62,82.655,286200000.0
2009-06-23 09:44:00,82.655,82.67,82.635,82.65,302000000.0
2009-06-23 09:45:00,82.65,82.705,82.65,82.675,328000000.0
2009-06-23 09:46:00,82.665,82.69,82.665,82.67,237400000.0
2009-06-23 09:47:00,82.67,82.675,82.64,82.65,251400000.0
2009-06-23 09:48:00,82.645,82.65,82.62,82.63,173600000.0
2009-06-23 09:49:00,82.63,82.635,82.58,82.58,222200000.0
2009-06-23 09:50:00,82.57,82.66,82.56,82.63,250000000.0
2009-06-23 09:51:00,82.63,82.635,82.6,82.62,219400000.0
2009-06-23 09:52:00,82.62,82.62,82.6,82.6,87000000.0
2009-06-23 09:53:00,82.6,82.605,82.595,82.6,261400000.0
2009-06-23 09:54:00,82.605,82.605,82.58,82.59,228000000.0
2009-06-23 09:55:00,82.59,82.6,82.545,82.545,428800000.0
2009-06-23 09:56:00,82.545,82.57,82.54,82.56,266800000.0
2009-06-23 09:57:00,82.56,82.56,82.54,82.555,187200000.0
2009-06-23 09:58:00,82.56,82.56,82.53,82.53,329200000.0
2009-06-23 09:59:00,82.535,82.535,82.475,82.49,258200000.0
2009-06-23 10:00:00,82.495,82.55,82.495,82.505,412000000.0
2009-06-23 10:01:00,82.505,82.555,82.49,82.55,386800000.0
2009-06-23 10:02:00,82.54,82.555,82.5,82.55,309600000.0
2009-06-23 10:03:00,82.54,82.55,82.5,82.5,244600000.0
2009-06-23 10:04:00,82.5,82.53,82.5,82.505,187800000.0
2009-06-23 10:05:00,82.505,82.51,82.345,82.41,393800000.0
2009-06-23 10:06:00,82.41,82.41,82.355,82.355,414600000.0
2009-06-23 10:07:00,82.36,82.38,82.305,82.36,471000000.0
2009-06-23 10:08:00,82.36,82.41,82.355,82.385,672400000.0
2009-06-23 10:09:00,82.395,82.4,82.35,82.36,440400000.0
2009-06-23 10:10:00,82.32,82.375,82.32,82.37,389200000.0
2009-06-23 10:11:00,82.37,82.42,82.37,82.405,197000000.0
2009-06-23 10:12:00,82.405,82.41,82.37,82.375,364600000.0
2009-06-23 10:13:00,82.38,82.38,82.35,82.35,220600000.0
2009-06-23 10:14:00,82.36,82.37,82.31,82.32,317400000.0
2009-06-23 10:15:00,82.31,82.32,82.275,82.275,557800000.0
2009-06-23 10:16:00,82.275,82.33,82.265,82.265,471200000.0
2009-06-23 10:17:00,82.27,82.28,82.23,82.235,388200000.0
2009-06-23 10:18:00,82.235,82.255,82.21,82.22,212800000.0
2009-06-23 10:19:00,82.21,82.23,82.205,82.21,375600000.0
2009-06-23 10:20:00,82.21,82.27,82.21,82.26,403200000.0
2009-06-23 10:21:00,82.26,82.28,82.26,82.26,239400000.0
2009-06-23 10:22:00,82.28,82.31,82.27,82.29,239200000.0
2009-06-23 10:23:00,82.28,82.3,82.265,82.295,435600000.0
2009-06-23 10:24:00,82.295,82.295,82.235,82.235,248800000.0
2009-06-23 10:25:00,82.24,82.265,82.225,82.255,249200000.0
2009-06-23 10:26:00,82.25,82.255,82.225,82.24,350400000.0
2009-06-23 10:27:00,82.23,82.24,82.215,82.22,174600000.0
2009-06-23 10:28:00,82.21,82.25,82.21,82.21,323400000.0
2009-06-23 10:29:00,82.21,82.22,82.185,82.19,394200000.0
2009-06-23 10:30:00,82.19,82.26,82.185,82.245,317600000.0
2009-06-23 10:31:00,82.25,82.285,82.225,82.28,155000000.0
2009-06-23 10:32:00,82.28,82.33,82.275,82.32,341400000.0
2009-06-23 10:33:00,82.325,82.345,82.3,82.325,342200000.0
2009-06-23 10:34:00,82.33,82.33,82.285,82.32,432400000.0
2009-06-23 10:35:00,82.315,82.345,82.315,82.33,351000000.0
2009-06-23 10:36:00,82.33,82.34,82.31,82.32,363000000.0
2009-06-23 10:37:00,82.33,82.365,82.31,82.33,285400000.0
2009-06-23 10:38:00,82.335,82.36,82.335,82.345,288400000.0
2009-06-23 10:39:00,82.35,82.385,82.335,82.35,268600000.0
2009-06-23 10:40:00,82.35,82.36,82.31,82.335,291400000.0
2009-06-23 10:41:00,82.335,82.365,82.325,82.365,276000000.0
2009-06-23 10:42:00,82.36,82.39,82.355,82.365,184000000.0
2009-06-23 10:43:00,82.37,82.37,82.345,82.365,238000000.0
2009-06-23 10:44:00,82.37,82.41,82.355,82.41,187000000.0
2009-06-23 10:45:00,82.405,82.42,82.37,82.375,272200000.0
2009-06-23 10:46:00,82.375,82.43,82.375,82.4,377800000.0
2009-06-23 10:47:00,82.385,82.455,82.38,82.45,465000000.0
2009-06-23 10:48:00,82.45,82.47,82.415,82.435,476800000.0
2009-06-23 10:49:00,82.435,82.45,82.42,82.435,417200000.0
2009-06-23 10:50:00,82.43,82.455,82.42,82.44,392800000.0
2009-06-23 10:51:00,82.44,82.44,82.41,82.42,152200000.0
2009-06-23 10:52:00,82.42,82.43,82.395,82.41,322800000.0
2009-06-23 10:53:00,82.41,82.44,82.4,82.43,123600000.0
2009-06-23 10:54:00,82.43,82.44,82.42,82.43,146800000.0
2009-06-23 10:55:00,82.425,82.45,82.42,82.43,106600000.0
2009-06-23 10:56:00,82.43,82.45,82.425,82.425,115200000.0
2009-06-23 10:57:00,82.42,82.425,82.4,82.41,132400000.0
2009-06-23 10:58:00,82.415,82.45,82.415,82.44,226200000.0
2009-06-23 10:59:00,82.44,82.475,82.43,82.45,295600000.0
2009-06-23 11:00:00,82.45,82.47,82.43,82.47,327200000.0
2009-06-23 11:01:00,82.47,82.475,82.45,82.47,499200000.0
2009-06-23 11:02:00,82.48,82.545,82.48,82.545,547600000.0
2009-06-23 11:03:00,82.545,82.56,82.52,82.52,373800000.0
2009-06-23 11:04:00,82.52,82.6,82.515,82.57,445600000.0
2009-06-23 11:05:00,82.57,82.605,82.535,82.555,403000000.0
2009-06-23 11:06:00,82.56,82.57,82.51,82.52,308800000.0
2009-06-23 11:07:00,82.52,82.54,82.515,82.52,330000000.0
2009-06-23 11:08:00,82.525,82.555,82.51,82.54,394400000.0
2009-06-23 11:09:00,82.54,82.57,82.525,82.55,432000000.0
2009-06-23 11:10:00,82.55,82.575,82.545,82.55,259400000.0
2009-06-23 11:11:00,82.55,82.61,82.545,82.605,272400000.0
2009-06-23 11:12:00,82.605,82.655,82.585,82.65,487200000.0
2009-06-23 11:13:00,82.64,82.665,82.595,82.65,298800000.0
2009-06-23 11:14:00,82.66,82.66,82.615,82.64,295800000.0
2009-06-23 11:15:00,82.64,82.64,82.605,82.605,243000000.0
2009-06-23 11:16:00,82.605,82.67,82.595,82.65,384400000.0
2009-06-23 11:17:00,82.65,82.66,82.625,82.645,407400000.0
2009-06-23 11:18:00,82.645,82.69,82.635,82.655,305000000.0
2009-06-23 11:19:00,82.665,82.67,82.65,82.66,142600000.0
2009-06-23 11:20:00,82.66,82.69,82.66,82.665,96600000.0
2009-06-23 11:21:00,82.67,82.67,82.65,82.67,158400000.0
2009-06-23 11:22:00,82.67,82.69,82.61,82.63,323200000.0
2009-06-23 11:23:00,82.63,82.67,82.615,82.66,308800000.0
2009-06-23 11:24:00,82.66,82.69,82.64,82.655,267200000.0
2009-06-23 11:25:00,82.655,82.67,82.645,82.65,373000000.0
2009-06-23 11:26:00,82.65,82.67,82.64,82.65,492200000.0
2009-06-23 11:27:00,82.655,82.665,82.64,82.65,152000000.0
2009-06-23 11:28:00,82.65,82.65,82.63,82.65,175400000.0
2009-06-23 11:29:00,82.645,82.65,82.64,82.64,85600000.0
2009-06-23 11:30:00,82.64,82.64,82.6,82.6,164400000.0
2009-06-23 11:31:00,82.6,82.63,82.6,82.605,221400000.0
2009-06-23 11:32:00,82.605,82.63,82.6,82.615,198400000.0
2009-06-23 11:33:00,82.605,82.64,82.605,82.625,205000000.0
2009-06-23 11:34:00,82.62,82.64,82.59,82.61,104000000.0
2009-06-23 11:35:00,82.595,82.64,82.59,82.635,138200000.0
2009-06-23 11:36:00,82.635,82.64,82.635,82.635,22800000.0
2009-06-23 11:37:00,82.625,82.63,82.605,82.615,209600000.0
2009-06-23 11:38:00,82.61,82.675,82.61,82.67,218200000.0
2009-06-23 11:39:00,82.66,82.68,82.6,82.61,485800000.0
2009-06-23 11:40:00,82.615,82.63,82.595,82.6,208400000.0
2009-06-23 11:41:00,82.605,82.605,82.585,82.585,62600000.0
2009-06-23 11:42:00,82.59,82.61,82.585,82.61,149400000.0
2009-06-23 11:43:00,82.6,82.61,82.57,82.57,151000000.0
2009-06-23 11:44:00,82.58,82.59,82.57,82.57,193400001.0
2009-06-23 11:45:00,82.58,82.58,82.565,82.565,69400000.0
2009-06-23 11:46:00,82.57,82.57,82.545,82.55,223000000.0
2009-06-23 11:47:00,82.55,82.57,82.545,82.56,171600000.0
2009-06-23 11:48:00,82.56,82.56,82.56,82.56,100600000.0
2009-06-23 11:49:00,82.56,82.565,82.56,82.565,238000000.0
2009-06-23 11:50:00,82.57,82.57,82.545,82.545,90400000.0
2009-06-23 11:51:00,82.55,82.58,82.545,82.55,196200000.0
2009-06-23 11:52:00,82.55,82.56,82.54,82.56,327000000.0
2009-06-23 11:53:00,82.55,82.57,82.55,82.57,238800000.0
2009-06-23 11:54:00,82.57,82.57,82.56,82.56,138000000.0
2009-06-23 11:55:00,82.56,82.57,82.55,82.56,228200000.0
2009-06-23 11:56:00,82.555,82.56,82.54,82.54,174400000.0
2009-06-23 11:57:00,82.53,82.545,82.525,82.525,320200000.0
2009-06-23 11:58:00,82.53,82.54,82.52,82.53,155800000.0
2009-06-23 11:59:00,82.53,82.545,82.515,82.545,217800000.0
2009-06-23 12:00:00,82.54,82.545,82.525,82.525,189600000.0
2009-06-23 12:01:00,82.53,82.54,82.515,82.515,101800000.0
2009-06-23 12:02:00,82.51,82.53,82.51,82.515,108600000.0
2009-06-23 12:03:00,82.51,82.52,82.5,82.515,158400000.0
2009-06-23 12:04:00,82.515,82.52,82.51,82.515,50800000.0
2009-06-23 12:05:00,82.515,82.535,82.51,82.53,162400001.0
2009-06-23 12:06:00,82.54,82.58,82.535,82.565,184200000.0
2009-06-23 12:07:00,82.58,82.64,82.58,82.62,354600000.0
2009-06-23 12:08:00,82.605,82.65,82.605,82.64,362600000.0
2009-06-23 12:09:00,82.64,82.65,82.62,82.63,136400000.0
2009-06-23 12:10:00,82.63,82.67,82.61,82.62,412000000.0
2009-06-23 12:11:00,82.62,82.65,82.615,82.64,288200000.0
2009-06-23 12:12:00,82.64,82.72,82.64,82.7,336400000.0
2009-06-23 12:13:00,82.695,82.72,82.675,82.685,616800000.0
2009-06-23 12:14:00,82.69,82.69,82.665,82.68,512000000.0
2009-06-23 12:15:00,82.68,82.73,82.68,82.72,361400000.0
2009-06-23 12:16:00,82.72,82.78,82.72,82.76,196400000.0
2009-06-23 12:17:00,82.765,82.81,82.76,82.8,330800000.0
2009-06-23 12:18:00,82.8,82.81,82.77,82.78,605200001.0
2009-06-23 12:19:00,82.775,82.785,82.77,82.775,119400000.0
2009-06-23 12:20:00,82.785,82.8,82.755,82.76,308400000.0
2009-06-23 12:21:00,82.755,82.765,82.7,82.765,552800000.0
2009-06-23 12:22:00,82.77,82.77,82.725,82.73,328200000.0
2009-06-23 12:23:00,82.73,82.74,82.705,82.74,250800000.0
2009-06-23 12:24:00,82.74,82.745,82.71,82.73,177000000.0
2009-06-23 12:25:00,82.725,82.725,82.66,82.66,210400000.0
2009-06-23 12:26:00,82.665,82.73,82.665,82.72,322400000.0
2009-06-23 12:27:00,82.72,82.75,82.715,82.745,394200000.0
2009-06-23 12:28:00,82.725,82.76,82.725,82.745,354600000.0
2009-06-23 12:29:00,82.75,82.76,82.715,82.72,173800000.0
2009-06-23 12:30:00,82.725,82.725,82.7,82.71,98800000.0
2009-06-23 12:31:00,82.72,82.72,82.7,82.7,84000000.0
2009-06-23 12:32:00,82.715,82.725,82.695,82.72,336000000.0
2009-06-23 12:33:00,82.72,82.73,82.685,82.73,219600000.0
2009-06-23 12:34:00,82.735,82.77,82.73,82.755,179200000.0
2009-06-23 12:35:00,82.755,82.785,82.75,82.785,557000000.0
2009-06-23 12:36:00,82.785,82.82,82.78,82.82,393600000.0
2009-06-23 12:37:00,82.815,82.895,82.815,82.89,416600000.0
2009-06-23 12:38:00,82.885,82.95,82.865,82.935,473800000.0
2009-06-23 12:39:00,82.935,82.96,82.92,82.96,319600000.0
2009-06-23 12:40:00,82.96,82.99,82.935,82.935,385200000.0
2009-06-23 12:41:00,82.95,83.03,82.94,82.97,518400002.0
2009-06-23 12:42:00,82.97,82.97,82.9,82.91,329200000.0
2009-06-23 12:43:00,82.905,82.96,82.905,82.94,206600000.0
2009-06-23 12:44:00,82.94,82.94,82.88,82.93,551600000.0
2009-06-23 12:45:00,82.925,82.97,82.92,82.955,441200000.0
2009-06-23 12:46:00,82.955,82.97,82.935,82.945,227400000.0
2009-06-23 12:47:00,82.945,82.975,82.945,82.965,407600000.0
2009-06-23 12:48:00,82.97,83.06,82.965,83.05,332400000.0
2009-06-23 12:49:00,83.05,83.05,83.01,83.04,365800000.0
2009-06-23 12:50:00,83.05,83.05,83.0,83.0,273600000.0
2009-06-23 12:51:00,83.0,83.02,82.99,83.005,240200000.0
2009-06-23 12:52:00,83.01,83.02,82.99,83.01,207800000.0
2009-06-23 12:53:00,83.01,83.01,82.94,82.945,402200000.0
2009-06-23 12:54:00,82.945,82.955,82.94,82.95,330400000.0
2009-06-23 12:55:00,82.95,82.95,82.92,82.93,380200000.0
2009-06-23 12:56:00,82.94,82.96,82.93,82.94,178400000.0
2009-06-23 12:57:00,82.94,82.95,82.91,82.95,314200000.0
2009-06-23 12:58:00,82.945,82.975,82.945,82.97,169200000.0
2009-06-23 12:59:00,82.97,82.97,82.885,82.885,384400000.0
2009-06-23 13:00:00,82.885,82.91,82.87,82.87,295000000.0
2009-06-23 13:01:00,82.875,82.89,82.86,82.865,264600000.0
2009-06-23 13:02:00,82.865,82.88,82.855,82.875,188000000.0
2009-06-23 13:03:00,82.875,82.88,82.855,82.865,249600000.0
2009-06-23 13:04:00,82.865,82.87,82.84,82.86,309600000.0
2009-06-23 13:05:00,82.855,82.865,82.82,82.82,276800000.0
2009-06-23 13:06:00,82.825,82.845,82.825,82.83,169000000.0
2009-06-23 13:07:00,82.83,82.835,82.775,82.805,172800000.0
2009-06-23 13:08:00,82.805,82.82,82.805,82.81,105600000.0
2009-06-23 13:09:00,82.81,82.82,82.8,82.8,234600000.0
2009-06-23 13:10:00,82.8,82.82,82.795,82.805,144200000.0
2009-06-23 13:11:00,82.81,82.81,82.74,82.75,277200000.0
2009-06-23 13:12:00,82.74,82.745,82.73,82.735,158800000.0
2009-06-23 13:13:00,82.735,82.735,82.695,82.72,481200000.0
2009-06-23 13:14:00,82.73,82.75,82.72,82.735,408400000.0
2009-06-23 13:15:00,82.735,82.76,82.73,82.74,241000000.0
2009-06-23 13:16:00,82.74,82.785,82.74,82.78,512200000.0
2009-06-23 13:17:00,82.78,82.78,82.715,82.74,296400000.0
2009-06-23 13:18:00,82.745,82.765,82.745,82.755,163800000.0
2009-06-23 13:19:00,82.755,82.76,82.74,82.75,218600000.0
2009-06-23 13:20:00,82.74,82.78,82.735,82.78,222000000.0
2009-06-23 13:21:00,82.77,82.84,82.755,82.835,201600000.0
2009-06-23 13:22:00,82.83,82.87,82.83,82.855,436000000.0
2009-06-23 13:23:00,82.855,82.89,82.855,82.88,481400000.0
2009-06-23 13:24:00,82.88,82.88,82.815,82.815,270200000.0
2009-06-23 13:25:00,82.82,82.835,82.76,82.76,211800000.0
2009-06-23 13:26:00,82.76,82.81,82.76,82.79,317800000.0
2009-06-23 13:27:00,82.79,82.81,82.79,82.8,354400000.0
2009-06-23 13:28:00,82.81,82.88,82.79,82.86,216600000.0
2009-06-23 13:29:00,82.86,82.88,82.825,82.835,239200000.0
2009-06-23 13:30:00,82.84,82.86,82.815,82.86,163000000.0
2009-06-23 13:31:00,82.865,82.895,82.865,82.88,198400000.0
2009-06-23 13:32:00,82.875,82.875,82.78,82.79,233600000.0
2009-06-23 13:33:00,82.785,82.82,82.785,82.785,254800000.0
2009-06-23 13:34:00,82.785,82.84,82.75,82.84,358200000.0
2009-06-23 13:35:00,82.84,82.865,82.805,82.85,374600000.0
2009-06-23 13:36:00,82.86,82.9,82.845,82.895,392800000.0
2009-06-23 13:37:00,82.9,82.9,82.88,82.89,279800000.0
2009-06-23 13:38:00,82.89,82.89,82.86,82.87,199400000.0
2009-06-23 13:39:00,82.87,82.94,82.87,82.87,207600000.0
2009-06-23 13:40:00,82.87,82.89,82.87,82.885,56400000.0
2009-06-23 13:41:00,82.875,82.925,82.875,82.92,155400000.0
2009-06-23 13:42:00,82.925,82.935,82.88,82.885,165000000.0
2009-06-23 13:43:00,82.885,82.92,82.88,82.915,176600000.0
2009-06-23 13:44:00,82.915,82.935,82.9,82.9,127200000.0
2009-06-23 13:45:00,82.9,82.9,82.875,82.89,211800000.0
2009-06-23 13:46:00,82.89,82.89,82.87,82.885,156000000.0
2009-06-23 13:47:00,82.88,82.88,82.84,82.85,258200000.0
2009-06-23 13:48:00,82.85,82.885,82.83,82.86,324200000.0
2009-06-23 13:49:00,82.86,82.86,82.83,82.84,177400000.0
2009-06-23 13:50:00,82.84,82.855,82.82,82.85,265800000.0
2009-06-23 13:51:00,82.85,82.85,82.82,82.835,295400000.0
2009-06-23 13:52:00,82.835,82.865,82.835,82.86,299200000.0
2009-06-23 13:53:00,82.85,82.86,82.835,82.85,343000000.0
2009-06-23 13:54:00,82.85,82.89,82.84,82.89,171600000.0
2009-06-23 13:55:00,82.89,82.9,82.89,82.89,44600000.0
2009-06-23 13:56:00,82.885,82.94,82.87,82.91,193800000.0
2009-06-23 13:57:00,82.91,82.91,82.89,82.89,99400000.0
2009-06-23 13:58:00,82.89,82.9,82.865,82.89,206400000.0
2009-06-23 13:59:00,82.89,82.895,82.87,82.87,109800000.0
2009-06-23 14:00:00,82.865,82.885,82.86,82.87,265000000.0
2009-06-23 14:01:00,82.875,82.925,82.87,82.88,211600000.0
2009-06-23 14:02:00,82.88,82.89,82.865,82.875,153800000.0
2009-06-23 14:03:00,82.87,82.87,82.85,82.86,63400000.0
2009-06-23 14:04:00,82.86,82.86,82.85,82.86,73000000.0
2009-06-23 14:05:00,82.86,82.86,82.825,82.83,146800000.0
2009-06-23 14:06:00,82.83,82.835,82.82,82.83,136000000.0
2009-06-23 14:07:00,82.83,82.83,82.815,82.82,153600000.0
2009-06-23 14:08:00,82.82,82.82,82.805,82.81,124200000.0
2009-06-23 14:09:00,82.81,82.86,82.81,82.855,146000000.0
2009-06-23 14:10:00,82.85,82.87,82.845,82.865,81200000.0
2009-06-23 14:11:00,82.865,82.87,82.86,82.865,82400000.0
2009-06-23 14:12:00,82.86,82.87,82.84,82.84,241400000.0
2009-06-23 14:13:00,82.845,82.85,82.835,82.84,119800000.0
2009-06-23 14:14:00,82.84,82.895,82.84,82.895,265400000.0
2009-06-23 14:15:00,82.895,82.93,82.89,82.89,332600000.0
2009-06-23 14:16:00,82.9,82.965,82.9,82.965,281400000.0
2009-06-23 14:17:00,82.96,82.98,82.96,82.965,293600000.0
2009-06-23 14:18:00,82.96,82.97,82.94,82.955,391400000.0
2009-06-23 14:19:00,82.965,82.98,82.96,82.97,118400000.0
2009-06-23 14:20:00,82.97,83.035,82.95,83.02,417800000.0
2009-06-23 14:21:00,83.025,83.11,83.025,83.09,414800000.0
2009-06-23 14:22:00,83.09,83.11,83.07,83.1,358000000.0
2009-06-23 14:23:00,83.105,83.14,83.085,83.09,566000000.0
2009-06-23 14:24:00,83.09,83.14,83.07,83.13,333400000.0
2009-06-23 14:25:00,83.13,83.15,83.12,83.135,118200000.0
2009-06-23 14:26:00,83.13,83.195,83.13,83.19,286600000.0
2009-06-23 14:27:00,83.19,83.19,83.14,83.15,283000000.0
2009-06-23 14:28:00,83.15,83.16,83.07,83.07,291200000.0
2009-06-23 14:29:00,83.065,83.16,83.065,83.105,260200000.0
2009-06-23 14:30:00,83.11,83.12,83.06,83.075,436800000.0
2009-06-23 14:31:00,83.07,83.225,83.065,83.19,313600000.0
2009-06-23 14:32:00,83.18,83.24,83.18,83.23,369200000.0
2009-06-23 14:33:00,83.22,83.225,83.205,83.21,193400000.0
2009-06-23 14:34:00,83.21,83.21,83.115,83.165,312800000.0
2009-06-23 14:35:00,83.165,83.165,83.11,83.15,433200000.0
2009-06-23 14:36:00,83.155,83.22,83.155,83.175,311200000.0
2009-06-23 14:37:00,83.18,83.29,83.18,83.29,408000000.0
2009-06-23 14:38:00,83.295,83.3,83.24,83.28,396000000.0
2009-06-23 14:39:00,83.27,83.3,83.25,83.26,349200000.0
2009-06-23 14:40:00,83.26,83.275,83.24,83.27,368200000.0
2009-06-23 14:41:00,83.27,83.305,83.26,83.29,272200000.0
2009-06-23 14:42:00,83.28,83.3,83.28,83.3,172800000.0
2009-06-23 14:43:00,83.305,83.33,83.26,83.315,461600000.0
2009-06-23 14:44:00,83.31,83.32,83.28,83.32,296200000.0
2009-06-23 14:45:00,83.32,83.37,83.32,83.36,331000000.0
2009-06-23 14:46:00,83.36,83.46,83.36,83.46,346000000.0
2009-06-23 14:47:00,83.46,83.505,83.44,83.48,470700000.0
2009-06-23 14:48:00,83.48,83.525,83.445,83.445,493800000.0
2009-06-23 14:49:00,83.455,83.46,83.385,83.44,406600000.0
2009-06-23 14:50:00,83.44,83.485,83.435,83.475,490000000.0
2009-06-23 14:51:00,83.475,83.49,83.435,83.445,548200000.0
2009-06-23 14:52:00,83.445,83.47,83.435,83.45,611200000.0
2009-06-23 14:53:00,83.45,83.45,83.42,83.435,617000000.0
2009-06-23 14:54:00,83.43,83.465,83.395,83.4,581600000.0
2009-06-23 14:55:00,83.4,83.415,83.355,83.365,469800000.0
2009-06-23 14:56:00,83.365,83.365,83.345,83.35,606200000.0
2009-06-23 14:57:00,83.35,83.395,83.35,83.37,471400000.0
2009-06-23 14:58:00,83.37,83.395,83.37,83.395,293200000.0
2009-06-23 14:59:00,83.39,83.405,83.355,83.36,212600000.0
2009-06-23 15:00:00,83.355,83.475,83.355,83.475,421400000.0
2009-06-23 15:01:00,83.48,83.48,83.4,83.42,610200000.0
2009-06-23 15:02:00,83.415,83.42,83.37,83.38,649400000.0
2009-06-23 15:03:00,83.38,83.39,83.35,83.36,488000000.0
2009-06-23 15:04:00,83.36,83.39,83.35,83.38,332200000.0
2009-06-23 15:05:00,83.38,83.395,83.37,83.38,292400000.0
2009-06-23 15:06:00,83.37,83.38,83.365,83.37,287600000.0
2009-06-23 15:07:00,83.375,83.375,83.345,83.36,484399999.0
2009-06-23 15:08:00,83.355,83.36,83.31,83.31,349800000.0
2009-06-23 15:09:00,83.31,83.34,83.31,83.33,185000000.0
2009-06-23 15:10:00,83.33,83.335,83.27,83.27,207600000.0
2009-06-23 15:11:00,83.27,83.335,83.27,83.315,297600000.0
2009-06-23 15:12:00,83.315,83.33,83.28,83.28,263600000.0
2009-06-23 15:13:00,83.27,83.285,83.245,83.25,300200000.0
2009-06-23 15:14:00,83.25,83.26,83.205,83.21,290500000.0
2009-06-23 15:15:00,83.2,83.2,83.145,83.17,380200000.0
2009-06-23 15:16:00,83.17,83.18,83.15,83.16,332600000.0
2009-06-23 15:17:00,83.17,83.18,83.16,83.165,504800000.0
2009-06-23 15:18:00,83.165,83.17,83.115,83.14,379800000.0
2009-06-23 15:19:00,83.14,83.175,83.135,83.145,443199999.0
2009-06-23 15:20:00,83.14,83.165,83.135,83.16,442000000.0
2009-06-23 15:21:00,83.16,83.285,83.15,83.28,270400000.0
2009-06-23 15:22:00,83.28,83.31,83.25,83.25,321600000.0
2009-06-23 15:23:00,83.25,83.25,83.205,83.21,359600000.0
2009-06-23 15:24:00,83.21,83.26,83.18,83.26,305400000.0
2009-06-23 15:25:00,83.255,83.31,83.24,83.24,485000000.0
2009-06-23 15:26:00,83.24,83.25,83.21,83.24,315600000.0
2009-06-23 15:27:00,83.24,83.29,83.235,83.28,260800000.0
2009-06-23 15:28:00,83.28,83.295,83.265,83.275,264400000.0
2009-06-23 15:29:00,83.275,83.28,83.225,83.225,356400000.0
2009-06-23 15:30:00,83.215,83.24,83.19,83.2,690600000.0
2009-06-23 15:31:00,83.2,83.22,83.155,83.22,466600000.0
2009-06-23 15:32:00,83.22,83.22,83.16,83.165,472200000.0
2009-06-23 15:33:00,83.16,83.19,83.145,83.165,432000000.0
2009-06-23 15:34:00,83.165,83.23,83.155,83.22,302600000.0
2009-06-23 15:35:00,83.22,83.36,83.22,83.35,376800000.0
2009-06-23 15:36:00,83.34,83.425,83.33,83.38,332800000.0
2009-06-23 15:37:00,83.38,83.38,83.275,83.32,333600000.0
2009-06-23 15:38:00,83.325,83.37,83.29,83.32,339400000.0
2009-06-23 15:39:00,83.33,83.36,83.28,83.28,302500000.0
2009-06-23 15:40:00,83.29,83.34,83.275,83.275,519000000.0
2009-06-23 15:41:00,83.275,83.325,83.235,83.25,443600000.0
2009-06-23 15:42:00,83.26,83.26,83.18,83.2,483000000.0
2009-06-23 15:43:00,83.2,83.2,83.15,83.175,412700000.0
2009-06-23 15:44:00,83.175,83.2,83.125,83.14,425200000.0
2009-06-23 15:45:00,83.135,83.22,83.125,83.21,285600000.0
2009-06-23 15:46:00,83.21,83.22,83.175,83.18,175000000.0
2009-06-23 15:47:00,83.18,83.21,83.17,83.19,146200000.0
2009-06-23 15:48:00,83.19,83.2,83.175,83.195,169600000.0
2009-06-23 15:49:00,83.2,83.215,83.185,83.205,372200000.0
2009-06-23 15:50:00,83.205,83.24,83.18,83.23,396200000.0
2009-06-23 15:51:00,83.23,83.25,83.2,83.24,360600000.0
2009-06-23 15:52:00,83.24,83.26,83.225,83.23,378600000.0
2009-06-23 15:53:00,83.235,83.27,83.215,83.26,218800000.0
2009-06-23 15:54:00,83.25,83.27,83.215,83.235,322400000.0
2009-06-23 15:55:00,83.235,83.25,83.19,83.21,304800000.0
2009-06-23 15:56:00,83.21,83.27,83.21,83.27,407600000.0
2009-06-23 15:57:00,83.265,83.29,83.25,83.265,453400000.0
2009-06-23 15:58:00,83.265,83.27,83.215,83.24,380800000.0
2009-06-23 15:59:00,83.24,83.31,83.23,83.31,197200000.0
2009-06-23 16:00:00,83.305,83.305,83.145,83.16,601200000.0
2009-06-23 16:01:00,83.16,83.18,83.11,83.14,468400000.0
2009-06-23 16:02:00,83.14,83.15,83.05,83.05,629800000.0
2009-06-23 16:03:00,83.045,83.21,83.045,83.2,489800000.0
2009-06-23 16:04:00,83.2,83.325,83.195,83.325,470800000.0
2009-06-23 16:05:00,83.32,83.375,83.275,83.295,443800000.0
2009-06-23 16:06:00,83.29,83.31,83.26,83.28,382800000.0
2009-06-23 16:07:00,83.285,83.285,83.17,83.19,492400001.0
2009-06-23 16:08:00,83.19,83.19,83.105,83.18,430000000.0
2009-06-23 16:09:00,83.18,83.2,83.115,83.12,308400000.0
2009-06-23 16:10:00,83.11,83.135,83.035,83.045,295400000.0
2009-06-23 16:11:00,83.045,83.055,82.98,82.98,519900000.0
2009-06-23 16:12:00,82.98,83.005,82.96,82.97,343000000.0
2009-06-23 16:13:00,82.975,82.99,82.96,82.96,234600000.0
2009-06-23 16:14:00,82.96,82.97,82.88,82.89,336600000.0
2009-06-23 16:15:00,82.89,82.89,82.865,82.87,261000000.0
2009-06-23 16:16:00,82.87,82.895,82.855,82.87,382600000.0
2009-06-23 16:17:00,82.87,82.935,82.87,82.935,390600000.0
2009-06-23 16:18:00,82.935,82.96,82.93,82.94,377800000.0
2009-06-23 16:19:00,82.94,82.96,82.925,82.935,250400000.0
2009-06-23 16:20:00,82.94,82.97,82.93,82.96,388400000.0
2009-06-23 16:21:00,82.96,82.985,82.94,82.97,304600000.0
2009-06-23 16:22:00,82.97,82.97,82.91,82.935,414000000.0
2009-06-23 16:23:00,82.94,82.965,82.93,82.94,263400000.0
2009-06-23 16:24:00,82.945,82.945,82.865,82.87,297400000.0
2009-06-23 16:25:00,82.87,82.9,82.87,82.87,293800000.0
2009-06-23 16:26:00,82.87,82.88,82.79,82.8,438800000.0
2009-06-23 16:27:00,82.8,82.8,82.78,82.795,471400000.0
2009-06-23 16:28:00,82.795,82.82,82.79,82.82,246000000.0
2009-06-23 16:29:00,82.82,82.82,82.74,82.74,387200000.0
2009-06-23 16:30:00,82.74,82.745,82.705,82.74,343600000.0
2009-06-23 16:31:00,82.735,82.74,82.695,82.7,344000000.0
2009-06-23 16:32:00,82.7,82.735,82.69,82.735,502000000.0
2009-06-23 16:33:00,82.74,82.775,82.72,82.76,184400000.0
2009-06-23 16:34:00,82.76,82.78,82.72,82.76,405600000.0
2009-06-23 16:35:00,82.76,82.775,82.71,82.71,222200000.0
2009-06-23 16:36:00,82.71,82.715,82.68,82.7,288400000.0
2009-06-23 16:37:00,82.705,82.725,82.69,82.69,303000000.0
2009-06-23 16:38:00,82.69,82.705,82.67,82.67,183400000.0
2009-06-23 16:39:00,82.67,82.68,82.655,82.655,100800000.0
2009-06-23 16:40:00,82.655,82.66,82.62,82.63,342200000.0
2009-06-23 16:41:00,82.63,82.63,82.565,82.585,387400000.0
2009-06-23 16:42:00,82.585,82.595,82.525,82.525,472600000.0
2009-06-23 16:43:00,82.525,82.53,82.465,82.48,457599998.0
2009-06-23 16:44:00,82.485,82.5,82.44,82.45,438600000.0
2009-06-23 16:45:00,82.45,82.46,82.37,82.45,345200000.0
2009-06-23 16:46:00,82.445,82.455,82.385,82.435,528600000.0
2009-06-23 16:47:00,82.435,82.46,82.415,82.445,568600000.0
2009-06-23 16:48:00,82.445,82.505,82.445,82.485,335200000.0
2009-06-23 16:49:00,82.48,82.51,82.475,82.48,420800000.0
2009-06-23 16:50:00,82.48,82.495,82.445,82.46,421400000.0
2009-06-23 16:51:00,82.465,82.49,82.45,82.465,333400000.0
2009-06-23 16:52:00,82.47,82.505,82.455,82.5,262800000.0
2009-06-23 16:53:00,82.5,82.515,82.455,82.465,423000000.0
2009-06-23 16:54:00,82.48,82.52,82.46,82.47,256600000.0
2009-06-23 16:55:00,82.465,82.48,82.415,82.46,523800000.0
2009-06-23 16:56:00,82.46,82.515,82.45,82.515,369400000.0
2009-06-23 16:57:00,82.52,82.585,82.505,82.565,346800000.0
2009-06-23 16:58:00,82.57,82.615,82.55,82.565,225000000.0
2009-06-23 16:59:00,82.57,82.58,82.49,82.51,314200000.0
2009-06-23 17:00:00,82.52,82.525,82.49,82.52,289600000.0
2009-06-23 17:01:00,82.52,82.52,82.455,82.465,393800000.0
2009-06-23 17:02:00,82.47,82.485,82.425,82.44,440400000.0
2009-06-23 17:03:00,82.44,82.44,82.355,82.38,361400000.0
2009-06-23 17:04:00,82.385,82.4,82.365,82.375,275200000.0
2009-06-23 17:05:00,82.375,82.39,82.36,82.38,170400000.0
2009-06-23 17:06:00,82.38,82.385,82.365,82.375,231800000.0
2009-06-23 17:07:00,82.37,82.38,82.345,82.35,321800000.0
2009-06-23 17:08:00,82.35,82.355,82.32,82.355,251800000.0
2009-06-23 17:09:00,82.355,82.365,82.28,82.31,507400000.0
2009-06-23 17:10:00,82.31,82.33,82.3,82.3,212200000.0
2009-06-23 17:11:00,82.3,82.3,82.23,82.23,319800000.0
2009-06-23 17:12:00,82.235,82.24,82.18,82.18,232400000.0
2009-06-23 17:13:00,82.185,82.25,82.185,82.24,147400000.0
2009-06-23 17:14:00,82.235,82.235,82.195,82.205,270400000.0
2009-06-23 17:15:00,82.21,82.26,82.19,82.26,409200000.0
2009-06-23 17:16:00,82.275,82.29,82.26,82.27,312400000.0
2009-06-23 17:17:00,82.27,82.29,82.26,82.27,186400000.0
2009-06-23 17:18:00,82.265,82.33,82.255,82.31,350400000.0
2009-06-23 17:19:00,82.31,82.37,82.305,82.36,155800000.0
2009-06-23 17:20:00,82.365,82.38,82.34,82.37,211200000.0
2009-06-23 17:21:00,82.365,82.375,82.33,82.33,155800000.0
2009-06-23 17:22:00,82.33,82.355,82.32,82.34,140600000.0
2009-06-23 17:23:00,82.335,82.35,82.3,82.3,128400000.0
2009-06-23 17:24:00,82.3,82.355,82.28,82.325,305000000.0
2009-06-23 17:25:00,82.325,82.34,82.29,82.34,171400000.0
2009-06-23 17:26:00,82.34,82.41,82.34,82.38,217400000.0
2009-06-23 17:27:00,82.38,82.4,82.37,82.38,217800000.0
2009-06-23 17:28:00,82.38,82.39,82.375,82.39,40000000.0
2009-06-23 17:29:00,82.39,82.395,82.33,82.33,149800000.0
2009-06-23 17:30:00,82.33,82.395,82.315,82.33,263000000.0
2009-06-23 17:31:00,82.33,82.375,82.315,82.375,126600000.0
2009-06-23 17:32:00,82.37,82.39,82.355,82.39,102400000.0
2009-06-23 17:33:00,82.405,82.425,82.405,82.415,93600000.0
2009-06-23 17:34:00,82.42,82.48,82.405,82.48,109200000.0
2009-06-23 17:35:00,82.48,82.505,82.46,82.5,150000000.0
2009-06-23 17:36:00,82.51,82.56,82.51,82.55,195000000.0
2009-06-23 17:37:00,82.55,82.575,82.55,82.57,228800000.0
2009-06-23 17:38:00,82.56,82.57,82.5,82.515,253800000.0
2009-06-23 17:39:00,82.52,82.52,82.465,82.505,274200001.0
2009-06-23 17:40:00,82.5,82.515,82.465,82.475,314200000.0
2009-06-23 17:41:00,82.48,82.52,82.47,82.5,255000000.0
2009-06-23 17:42:00,82.49,82.5,82.44,82.44,275000000.0
2009-06-23 17:43:00,82.44,82.495,82.44,82.495,361000000.0
2009-06-23 17:44:00,82.485,82.51,82.48,82.49,387000000.0
2009-06-23 17:45:00,82.49,82.49,82.48,82.48,150200000.0
2009-06-23 17:46:00,82.48,82.48,82.445,82.475,150200000.0
2009-06-23 17:47:00,82.475,82.48,82.455,82.47,188200000.0
2009-06-23 17:48:00,82.475,82.485,82.43,82.435,73400000.0
2009-06-23 17:49:00,82.43,82.46,82.43,82.455,47400000.0
2009-06-23 17:50:00,82.45,82.475,82.45,82.455,171000000.0
2009-06-23 17:51:00,82.45,82.52,82.45,82.51,277400000.0
2009-06-23 17:52:00,82.51,82.52,82.505,82.51,117600000.0
2009-06-23 17:53:00,82.515,82.55,82.51,82.54,184200000.0
2009-06-23 17:54:00,82.54,82.56,82.54,82.54,112400000.0
2009-06-23 17:55:00,82.54,82.565,82.52,82.56,273800000.0
2009-06-23 17:56:00,82.555,82.57,82.55,82.55,190600000.0
2009-06-23 17:57:00,82.555,82.56,82.515,82.52,151600000.0
2009-06-23 17:58:00,82.525,82.525,82.47,82.485,348600000.0
2009-06-23 17:59:00,82.485,82.49,82.405,82.455,295600000.0
2009-06-23 18:00:00,82.455,82.5,82.455,82.5,164600000.0
2009-06-23 18:01:00,82.5,82.5,82.48,82.5,121800000.0
2009-06-23 18:02:00,82.5,82.565,82.49,82.535,327400000.0
2009-06-23 18:03:00,82.535,82.55,82.515,82.545,162400000.0
2009-06-23 18:04:00,82.55,82.555,82.51,82.52,244400000.0
2009-06-23 18:05:00,82.52,82.545,82.485,82.535,378800000.0
2009-06-23 18:06:00,82.535,82.585,82.525,82.58,375800000.0
2009-06-23 18:07:00,82.56,82.57,82.535,82.56,328600000.0
2009-06-23 18:08:00,82.56,82.59,82.55,82.59,288200000.0
2009-06-23 18:09:00,82.6,82.61,82.585,82.6,376000000.0
2009-06-23 18:10:00,82.6,82.6,82.56,82.56,372800000.0
2009-06-23 18:11:00,82.56,82.56,82.5,82.54,409400000.0
2009-06-23 18:12:00,82.54,82.55,82.475,82.5,487600000.0
2009-06-23 18:13:00,82.505,82.505,82.445,82.46,447600000.0
2009-06-23 18:14:00,82.465,82.5,82.465,82.495,214800000.0
2009-06-23 18:15:00,82.49,82.49,82.435,82.465,327000000.0
2009-06-23 18:16:00,82.455,82.465,82.44,82.45,240800000.0
2009-06-23 18:17:00,82.445,82.485,82.42,82.475,111800000.0
2009-06-23 18:18:00,82.49,82.55,82.48,82.55,202000000.0
2009-06-23 18:19:00,82.56,82.585,82.555,82.58,106000000.0
2009-06-23 18:20:00,82.575,82.625,82.57,82.625,44200000.0
2009-06-23 18:21:00,82.63,82.665,82.61,82.635,132000000.0
2009-06-23 18:22:00,82.645,82.66,82.605,82.605,287000000.0
2009-06-23 18:23:00,82.605,82.61,82.555,82.59,543000000.0
2009-06-23 18:24:00,82.59,82.6,82.57,82.6,230800000.0
2009-06-23 18:25:00,82.6,82.63,82.56,82.56,246800000.0
2009-06-23 18:26:00,82.565,82.58,82.555,82.56,197600000.0
2009-06-23 18:27:00,82.565,82.58,82.515,82.515,146200000.0
2009-06-23 18:28:00,82.515,82.53,82.51,82.51,213600000.0
2009-06-23 18:29:00,82.51,82.51,82.445,82.46,186600000.0
2009-06-23 18:30:00,82.455,82.465,82.38,82.415,408000000.0
2009-06-23 18:31:00,82.42,82.45,82.4,82.45,190200000.0
2009-06-23 18:32:00,82.45,82.45,82.35,82.41,440690000.0
2009-06-23 18:33:00,82.415,82.42,82.385,82.405,233800000.0
2009-06-23 18:34:00,82.405,82.445,82.405,82.43,87000000.0
2009-06-23 18:35:00,82.43,82.43,82.39,82.41,258200000.0
2009-06-23 18:36:00,82.405,82.485,82.4,82.475,328400000.0
2009-06-23 18:37:00,82.485,82.535,82.455,82.52,529800000.0
2009-06-23 18:38:00,82.51,82.52,82.445,82.48,425400000.0
2009-06-23 18:39:00,82.48,82.495,82.435,82.455,452800000.0
2009-06-23 18:40:00,82.455,82.48,82.44,82.445,381000000.0
2009-06-23 18:41:00,82.45,82.455,82.405,82.435,320600000.0
2009-06-23 18:42:00,82.435,82.5,82.435,82.5,320800000.0
2009-06-23 18:43:00,82.5,82.505,82.45,82.48,382800000.0
2009-06-23 18:44:00,82.48,82.52,82.475,82.51,252000000.0
2009-06-23 18:45:00,82.51,82.53,82.49,82.51,242000000.0
2009-06-23 18:46:00,82.51,82.525,82.49,82.495,161800000.0
2009-06-23 18:47:00,82.495,82.56,82.495,82.54,222600000.0
2009-06-23 18:48:00,82.54,82.55,82.52,82.53,224000000.0
2009-06-23 18:49:00,82.53,82.585,82.525,82.555,174400000.0
2009-06-23 18:50:00,82.55,82.565,82.54,82.54,188800000.0
2009-06-23 18:51:00,82.545,82.555,82.53,82.53,140400000.0
2009-06-23 18:52:00,82.53,82.55,82.53,82.545,140800000.0
2009-06-23 18:53:00,82.545,82.545,82.475,82.48,241600000.0
2009-06-23 18:54:00,82.48,82.51,82.465,82.51,235600000.0
2009-06-23 18:55:00,82.51,82.51,82.48,82.49,72800000.0
2009-06-23 18:56:00,82.49,82.52,82.48,82.52,280000000.0
2009-06-23 18:57:00,82.52,82.55,82.51,82.54,311000000.0
2009-06-23 18:58:00,82.53,82.54,82.5,82.52,259800000.0
2009-06-23 18:59:00,82.52,82.55,82.52,82.55,325000000.0
2009-06-23 19:00:00,82.55,82.56,82.525,82.545,233600000.0
2009-06-23 19:01:00,82.54,82.545,82.515,82.525,357600000.0
2009-06-23 19:02:00,82.52,82.575,82.495,82.555,620200000.0
2009-06-23 19:03:00,82.555,82.575,82.525,82.57,297200000.0
2009-06-23 19:04:00,82.58,82.66,82.58,82.66,293800000.0
2009-06-23 19:05:00,82.64,82.71,82.625,82.66,448400000.0
2009-06-23 19:06:00,82.66,82.715,82.66,82.695,403000000.0
2009-06-23 19:07:00,82.715,82.72,82.69,82.71,165600000.0
2009-06-23 19:08:00,82.71,82.72,82.71,82.71,32600000.0
2009-06-23 19:09:00,82.71,82.75,82.69,82.75,136800000.0
2009-06-23 19:10:00,82.75,82.75,82.715,82.74,181800000.0
2009-06-23 19:11:00,82.74,82.77,82.74,82.75,215200000.0
2009-06-23 19:12:00,82.75,82.765,82.735,82.75,258200000.0
2009-06-23 19:13:00,82.75,82.795,82.75,82.79,183400000.0
2009-06-23 19:14:00,82.79,82.79,82.76,82.78,130600000.0
2009-06-23 19:15:00,82.77,82.8,82.76,82.795,181800000.0
2009-06-23 19:16:00,82.795,82.825,82.79,82.8,217800000.0
2009-06-23 19:17:00,82.79,82.825,82.79,82.81,171600000.0
2009-06-23 19:18:00,82.81,82.85,82.8,82.84,142400000.0
2009-06-23 19:19:00,82.84,82.86,82.81,82.85,221600000.0
2009-06-23 19:20:00,82.845,82.885,82.845,82.87,155800000.0
2009-06-23 19:21:00,82.865,82.87,82.84,82.85,152800000.0
2009-06-23 19:22:00,82.85,82.88,82.85,82.87,189400000.0
2009-06-23 19:23:00,82.87,82.87,82.81,82.82,159600000.0
2009-06-23 19:24:00,82.82,82.82,82.785,82.79,162200000.0
2009-06-23 19:25:00,82.79,82.79,82.75,82.75,168400000.0
2009-06-23 19:26:00,82.75,82.76,82.725,82.735,136200000.0
2009-06-23 19:27:00,82.73,82.755,82.72,82.755,177000000.0
2009-06-23 19:28:00,82.735,82.75,82.73,82.74,184000000.0
2009-06-23 19:29:00,82.74,82.74,82.715,82.73,173400000.0
2009-06-23 19:30:00,82.725,82.745,82.725,82.73,147800000.0
2009-06-23 19:31:00,82.73,82.73,82.685,82.73,249000000.0
2009-06-23 19:32:00,82.73,82.73,82.715,82.73,88600000.0
2009-06-23 19:33:00,82.73,82.77,82.73,82.765,184600000.0
2009-06-23 19:34:00,82.77,82.8,82.755,82.79,233400000.0
2009-06-23 19:35:00,82.79,82.79,82.78,82.78,58000000.0
2009-06-23 19:36:00,82.785,82.785,82.775,82.785,87600000.0
2009-06-23 19:37:00,82.78,82.79,82.765,82.79,108600000.0
2009-06-23 19:38:00,82.79,82.79,82.75,82.76,66800000.0
2009-06-23 19:39:00,82.765,82.78,82.755,82.78,113400000.0
2009-06-23 19:40:00,82.78,82.78,82.75,82.765,236800000.0
2009-06-23 19:41:00,82.77,82.77,82.715,82.735,264600001.0
2009-06-23 19:42:00,82.73,82.745,82.72,82.73,289800000.0
2009-06-23 19:43:00,82.73,82.735,82.71,82.73,119800000.0
2009-06-23 19:44:00,82.725,82.77,82.725,82.77,117600000.0
2009-06-23 19:45:00,82.77,82.77,82.715,82.725,221200000.0
2009-06-23 19:46:00,82.72,82.725,82.695,82.71,132600000.0
2009-06-23 19:47:00,82.71,82.715,82.69,82.7,95000000.0
2009-06-23 19:48:00,82.7,82.71,82.675,82.695,147800000.0
2009-06-23 19:49:00,82.7,82.745,82.68,82.745,135400000.0
2009-06-23 19:50:00,82.74,82.745,82.73,82.74,192000000.0
2009-06-23 19:51:00,82.74,82.765,82.74,82.765,146400000.0
2009-06-23 19:52:00,82.765,82.78,82.745,82.78,97400000.0
2009-06-23 19:53:00,82.79,82.79,82.71,82.715,295200000.0
2009-06-23 19:54:00,82.71,82.715,82.67,82.69,223800000.0
2009-06-23 19:55:00,82.69,82.69,82.655,82.66,138800000.0
2009-06-23 19:56:00,82.66,82.67,82.64,82.66,187600000.0
2009-06-23 19:57:00,82.67,82.67,82.635,82.645,278600000.0
2009-06-23 19:58:00,82.64,82.645,82.54,82.56,305800000.0
2009-06-23 19:59:00,82.56,82.6,82.54,82.58,248800000.0
2009-06-23 20:00:00,82.57,82.57,82.525,82.525,343800000.0
2009-06-23 20:01:00,82.535,82.55,82.525,82.54,213200000.0
2009-06-23 20:02:00,82.55,82.58,82.545,82.55,152400000.0
2009-06-23 20:03:00,82.555,82.605,82.55,82.6,135400000.0
2009-06-23 20:04:00,82.6,82.615,82.58,82.61,93200000.0
2009-06-23 20:05:00,82.615,82.635,82.61,82.63,95600000.0
2009-06-23 20:06:00,82.635,82.655,82.61,82.65,130600000.0
2009-06-23 20:07:00,82.64,82.65,82.61,82.63,178000000.0
2009-06-23 20:08:00,82.635,82.645,82.61,82.62,206400000.0
2009-06-23 20:09:00,82.625,82.625,82.605,82.62,104600000.0
2009-06-23 20:10:00,82.62,82.685,82.61,82.675,180800000.0
2009-06-23 20:11:00,82.67,82.735,82.665,82.715,334000000.0
2009-06-23 20:12:00,82.715,82.775,82.715,82.775,210200000.0
2009-06-23 20:13:00,82.77,82.79,82.745,82.76,345800000.0
2009-06-23 20:14:00,82.76,82.775,82.745,82.775,143600000.0
2009-06-23 20:15:00,82.78,82.79,82.74,82.76,199000000.0
2009-06-23 20:16:00,82.76,82.8,82.745,82.8,408800000.0
2009-06-23 20:17:00,82.8,82.835,82.78,82.795,601600000.0
2009-06-23 20:18:00,82.795,82.795,82.77,82.775,235000000.0
2009-06-23 20:19:00,82.775,82.8,82.775,82.795,176600000.0
2009-06-23 20:20:00,82.795,82.8,82.79,82.8,144800000.0
2009-06-23 20:21:00,82.8,82.8,82.79,82.79,126800000.0
2009-06-23 20:22:00,82.79,82.825,82.79,82.82,295400000.0
2009-06-23 20:23:00,82.82,82.82,82.815,82.82,53800000.0
2009-06-23 20:24:00,82.82,82.82,82.815,82.815,30600000.0
2009-06-23 20:25:00,82.82,82.82,82.81,82.81,57600000.0
2009-06-23 20:26:00,82.815,82.82,82.81,82.82,69200000.0
2009-06-23 20:27:00,82.82,82.82,82.8,82.8,249200000.0
2009-06-23 20:28:00,82.81,82.81,82.76,82.76,342400000.0
2009-06-23 20:29:00,82.76,82.76,82.725,82.73,233000000.0
2009-06-23 20:30:00,82.72,82.745,82.72,82.74,145600000.0
2009-06-23 20:31:00,82.74,82.755,82.73,82.735,186800000.0
2009-06-23 20:32:00,82.74,82.74,82.73,82.74,99200000.0
2009-06-23 20:33:00,82.745,82.745,82.74,82.74,15000000.0
2009-06-23 20:34:00,82.735,82.765,82.735,82.765,82600000.0
2009-06-23 20:35:00,82.765,82.77,82.765,82.765,36800000.0
2009-06-23 20:36:00,82.765,82.77,82.75,82.755,74800000.0
2009-06-23 20:37:00,82.75,82.77,82.745,82.745,155600000.0
2009-06-23 20:38:00,82.745,82.745,82.74,82.74,60600000.0
2009-06-23 20:39:00,82.74,82.745,82.72,82.73,285200000.0
2009-06-23 20:40:00,82.73,82.76,82.72,82.76,152800000.0
2009-06-23 20:41:00,82.76,82.77,82.74,82.76,253800000.0
2009-06-23 20:42:00,82.76,82.77,82.755,82.76,99800000.0
2009-06-23 20:43:00,82.755,82.775,82.695,82.7,262600000.0
2009-06-23 20:44:00,82.7,82.74,82.7,82.73,237400000.0
2009-06-23 20:45:00,82.73,82.75,82.72,82.735,356000000.0
2009-06-23 20:46:00,82.74,82.765,82.725,82.745,360600000.0
2009-06-23 20:47:00,82.75,82.78,82.74,82.76,263800000.0
2009-06-23 20:48:00,82.76,82.77,82.735,82.74,269600000.0
2009-06-23 20:49:00,82.74,82.745,82.695,82.71,241800000.0
2009-06-23 20:50:00,82.71,82.755,82.71,82.74,230200000.0
2009-06-23 20:51:00,82.735,82.775,82.735,82.77,172800000.0
2009-06-23 20:52:00,82.77,82.77,82.75,82.75,50600000.0
2009-06-23 20:53:00,82.75,82.79,82.74,82.785,241800000.0
2009-06-23 20:54:00,82.785,82.835,82.785,82.82,244400000.0
2009-06-23 20:55:00,82.82,82.82,82.745,82.755,302600000.0
2009-06-23 20:56:00,82.745,82.765,82.725,82.73,344800000.0
2009-06-23 20:57:00,82.73,82.775,82.725,82.755,416800000.0
2009-06-23 20:58:00,82.75,82.77,82.745,82.755,265600000.0
2009-06-23 20:59:00,82.74,82.74,82.7,82.705,317800000.0
2009-06-23 21:00:00,82.71,82.73,82.71,82.73,70200000.0
2009-06-23 21:01:00,82.73,82.74,82.72,82.72,82800000.0
2009-06-23 21:02:00,82.725,82.725,82.71,82.715,229200000.0
2009-06-23 21:03:00,82.71,82.71,82.7,82.705,67800000.0
2009-06-23 21:04:00,82.705,82.71,82.705,82.71,68400000.0
2009-06-23 21:05:00,82.71,82.71,82.7,82.7,74800000.0
2009-06-23 21:06:00,82.695,82.71,82.69,82.71,119600000.0
2009-06-23 21:07:00,82.71,82.72,82.7,82.72,71200000.0
2009-06-23 21:08:00,82.72,82.72,82.7,82.71,192400000.0
2009-06-23 21:09:00,82.71,82.71,82.67,82.68,183000000.0
2009-06-23 21:10:00,82.68,82.725,82.67,82.72,278400000.0
2009-06-23 21:11:00,82.71,82.73,82.685,82.72,192800000.0
2009-06-23 21:12:00,82.735,82.76,82.73,82.74,85800000.0
2009-06-23 21:13:00,82.75,82.76,82.745,82.745,181600000.0
2009-06-23 21:14:00,82.74,82.76,82.74,82.75,333800000.0
2009-06-23 21:15:00,82.755,82.775,82.745,82.77,130600000.0
2009-06-23 21:16:00,82.77,82.79,82.755,82.78,100400000.0
2009-06-23 21:17:00,82.775,82.79,82.775,82.78,46600000.0
2009-06-23 21:18:00,82.775,82.78,82.76,82.775,95000000.0
2009-06-23 21:19:00,82.775,82.79,82.77,82.79,85400000.0
2009-06-23 21:20:00,82.79,82.8,82.79,82.795,35600000.0
2009-06-23 21:21:00,82.79,82.8,82.79,82.8,116800000.0
2009-06-23 21:22:00,82.8,82.825,82.8,82.825,135000000.0
2009-06-23 21:23:00,82.805,82.82,82.785,82.815,231800000.0
2009-06-23 21:24:00,82.815,82.855,82.805,82.835,80200000.0
2009-06-23 21:25:00,82.83,82.835,82.81,82.81,44600000.0
2009-06-23 21:26:00,82.81,82.81,82.81,82.81,9000000.0
2009-06-23 21:27:00,82.815,82.855,82.815,82.835,51800000.0
2009-06-23 21:28:00,82.85,82.855,82.83,82.84,71600000.0
2009-06-23 21:29:00,82.84,82.845,82.84,82.84,38000000.0
2009-06-23 21:30:00,82.84,82.85,82.83,82.84,59800000.0
2009-06-23 21:31:00,82.835,82.84,82.8,82.815,211400000.0
2009-06-23 21:32:00,82.82,82.83,82.8,82.82,220800000.0
2009-06-23 21:33:00,82.82,82.83,82.78,82.78,230800000.0
2009-06-23 21:34:00,82.785,82.81,82.775,82.805,260600000.0
2009-06-23 21:35:00,82.805,82.82,82.77,82.77,257400000.0
2009-06-23 21:36:00,82.77,82.77,82.765,82.77,243200000.0
2009-06-23 21:37:00,82.77,82.77,82.77,82.77,104600000.0
2009-06-23 21:38:00,82.775,82.78,82.76,82.76,176000000.0
2009-06-23 21:39:00,82.76,82.77,82.76,82.77,60600000.0
2009-06-23 21:40:00,82.765,82.78,82.765,82.77,25000000.0
2009-06-23 21:41:00,82.77,82.83,82.77,82.805,173800000.0
2009-06-23 21:42:00,82.805,82.84,82.79,82.83,249400000.0
2009-06-23 21:43:00,82.83,82.84,82.805,82.82,208400000.0
2009-06-23 21:44:00,82.82,82.82,82.805,82.82,91200000.0
2009-06-23 21:45:00,82.815,82.83,82.81,82.82,156800000.0
2009-06-23 21:46:00,82.82,82.83,82.815,82.83,110800000.0
2009-06-23 21:47:00,82.83,82.83,82.815,82.815,107800000.0
2009-06-23 21:48:00,82.82,82.885,82.82,82.88,191800000.0
2009-06-23 21:49:00,82.885,82.91,82.88,82.9,268000000.0
2009-06-23 21:50:00,82.89,82.91,82.88,82.88,151800000.0
2009-06-23 21:51:00,82.885,82.895,82.83,82.86,230600000.0
2009-06-23 21:52:00,82.86,82.86,82.84,82.85,166400000.0
2009-06-23 21:53:00,82.85,82.85,82.845,82.85,59600000.0
2009-06-23 21:54:00,82.855,82.865,82.83,82.84,138600000.0
2009-06-23 21:55:00,82.855,82.86,82.845,82.85,51000000.0
2009-06-23 21:56:00,82.85,82.85,82.84,82.85,105200000.0
2009-06-23 21:57:00,82.85,82.85,82.84,82.845,48000000.0
2009-06-23 21:58:00,82.86,82.86,82.84,82.85,32000000.0
2009-06-23 21:59:00,82.85,82.86,82.815,82.825,148800000.0
2009-06-23 22:00:00,82.83,82.845,82.81,82.81,246200000.0
2009-06-23 22:01:00,82.81,82.81,82.76,82.77,86200000.0
2009-06-23 22:02:00,82.77,82.805,82.77,82.8,82600000.0
2009-06-23 22:03:00,82.79,82.79,82.69,82.77,140200000.0
2009-06-23 22:04:00,82.77,82.785,82.745,82.77,76400000.0
2009-06-23 22:05:00,82.77,82.77,82.76,82.77,81000000.0
2009-06-23 22:06:00,82.744,82.747,82.742,82.743,18800000.0
2009-06-23 22:07:00,82.77,82.81,82.77,82.81,18800000.0
2009-06-23 22:08:00,82.8,82.84,82.8,82.84,43400000.0
2009-06-23 22:09:00,82.83,82.84,82.82,82.84,22600000.0
2009-06-23 22:10:00,82.84,82.845,82.82,82.845,45400000.0
2009-06-23 22:11:00,82.845,82.845,82.84,82.84,14400000.0
2009-06-23 22:12:00,82.815,82.83,82.815,82.82,28200000.0
2009-06-23 22:13:00,82.82,82.83,82.82,82.82,11400000.0
2009-06-23 22:14:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-23 22:15:00,82.83,82.83,82.83,82.83,3600000.0
2009-06-23 22:16:00,82.83,82.83,82.82,82.82,23800000.0
2009-06-23 22:17:00,82.82,82.82,82.81,82.81,13400000.0
2009-06-23 22:18:00,82.82,82.82,82.82,82.82,5400000.0
2009-06-23 22:19:00,82.82,82.82,82.82,82.82,3800000.0
2009-06-23 22:20:00,82.82,82.82,82.81,82.81,5600000.0
2009-06-23 22:21:00,82.81,82.82,82.8,82.8,31400000.0
2009-06-23 22:22:00,82.81,82.82,82.81,82.82,30200000.0
2009-06-23 22:23:00,82.825,82.825,82.805,82.81,57600000.0
2009-06-23 22:24:00,82.8,82.81,82.8,82.8,12600000.0
2009-06-23 22:25:00,82.81,82.81,82.8,82.805,39800000.0
2009-06-23 22:26:00,82.81,82.81,82.8,82.81,39000000.0
2009-06-23 22:27:00,82.81,82.815,82.795,82.81,73600000.0
2009-06-23 22:28:00,82.8,82.82,82.8,82.82,22200000.0
2009-06-23 22:29:00,82.83,82.85,82.83,82.845,19400000.0
2009-06-23 22:30:00,82.845,82.845,82.84,82.84,21000000.0
2009-06-23 22:31:00,82.83,82.83,82.83,82.83,3800000.0
2009-06-23 22:32:00,82.82,82.82,82.81,82.81,41400000.0
2009-06-23 22:33:00,82.81,82.815,82.81,82.815,34800000.0
2009-06-23 22:34:00,82.81,82.81,82.81,82.81,2000000.0
2009-06-23 22:35:00,82.81,82.83,82.81,82.83,32200000.0
2009-06-23 22:36:00,82.83,82.83,82.82,82.82,19800000.0
2009-06-23 22:37:00,82.82,82.825,82.82,82.82,15600000.0
2009-06-23 22:38:00,82.82,82.83,82.805,82.82,53200000.0
2009-06-23 22:39:00,82.825,82.83,82.8,82.8,49800000.0
2009-06-23 22:40:00,82.78,82.815,82.77,82.79,46000000.0
2009-06-23 22:41:00,82.79,82.79,82.79,82.79,9600000.0
2009-06-23 22:42:00,82.785,82.8,82.78,82.8,26200000.0
2009-06-23 22:43:00,82.805,82.82,82.805,82.81,49400000.0
2009-06-23 22:44:00,82.81,82.81,82.81,82.81,1000000.0
2009-06-23 22:45:00,82.81,82.815,82.805,82.805,16200000.0
2009-06-23 22:46:00,82.8,82.81,82.8,82.8,19600000.0
2009-06-23 22:47:00,82.8,82.8,82.76,82.76,24600000.0
2009-06-23 22:48:00,82.76,82.775,82.755,82.77,22800000.0
2009-06-23 22:49:00,82.77,82.78,82.77,82.77,20000000.0
2009-06-23 22:50:00,82.77,82.78,82.77,82.78,31600000.0
2009-06-23 22:51:00,82.77,82.78,82.77,82.77,14800000.0
2009-06-23 22:52:00,82.76,82.76,82.76,82.76,1800000.0
2009-06-23 22:53:00,82.75,82.76,82.745,82.75,18200000.0
2009-06-23 22:54:00,82.75,82.75,82.75,82.75,17800000.0
2009-06-23 22:55:00,82.755,82.775,82.755,82.765,14800000.0
2009-06-23 22:56:00,82.78,82.8,82.78,82.785,9600000.0
2009-06-23 22:57:00,82.79,82.81,82.76,82.805,36000000.0
2009-06-23 22:58:00,82.805,82.81,82.785,82.805,59390000.0
2009-06-23 22:59:00,82.81,82.825,82.805,82.81,25000000.0
2009-06-23 23:00:00,82.784,82.784,82.756,82.757,1800000.0
2009-06-23 23:01:00,82.758,82.788,82.747,82.788,1800000.0
2009-06-23 23:02:00,82.805,82.805,82.805,82.805,1800000.0
2009-06-23 23:03:00,82.815,82.825,82.815,82.82,17600000.0
2009-06-23 23:04:00,82.815,82.815,82.815,82.815,4200000.0
2009-06-23 23:05:00,82.81,82.81,82.81,82.81,1800000.0
2009-06-23 23:06:00,82.8,82.8,82.76,82.775,32800000.0
2009-06-23 23:07:00,82.785,82.785,82.775,82.78,6600000.0
2009-06-23 23:08:00,82.785,82.8,82.77,82.785,42000000.0
2009-06-23 23:09:00,82.785,82.785,82.74,82.765,19200000.0
2009-06-23 23:10:00,82.755,82.765,82.735,82.735,31800000.0
2009-06-23 23:11:00,82.725,82.75,82.715,82.735,36200000.0
2009-06-23 23:12:00,82.74,82.745,82.725,82.725,9000000.0
2009-06-23 23:13:00,82.72,82.74,82.715,82.735,28400000.0
2009-06-23 23:14:00,82.725,82.74,82.725,82.735,11800000.0
2009-06-23 23:15:00,82.735,82.785,82.735,82.755,111000000.0
2009-06-23 23:16:00,82.76,82.775,82.75,82.77,40600000.0
2009-06-23 23:17:00,82.77,82.775,82.76,82.76,12800000.0
2009-06-23 23:18:00,82.765,82.78,82.765,82.78,22400000.0
2009-06-23 23:19:00,82.77,82.775,82.765,82.775,4800000.0
2009-06-23 23:20:00,82.765,82.765,82.76,82.76,8000000.0
2009-06-23 23:21:00,82.76,82.76,82.75,82.76,15600000.0
2009-06-23 23:22:00,82.75,82.79,82.75,82.79,42600000.0
2009-06-23 23:23:00,82.79,82.79,82.76,82.76,20800000.0
2009-06-23 23:24:00,82.77,82.77,82.735,82.735,50200000.0
2009-06-23 23:25:00,82.735,82.735,82.72,82.72,32000000.0
2009-06-23 23:26:00,82.72,82.72,82.72,82.72,6000000.0
2009-06-23 23:27:00,82.72,82.73,82.72,82.73,20600000.0
2009-06-23 23:28:00,82.73,82.73,82.72,82.73,35800000.0
2009-06-23 23:29:00,82.73,82.73,82.72,82.72,3800000.0
2009-06-23 23:30:00,82.73,82.76,82.73,82.76,34600000.0
2009-06-23 23:31:00,82.77,82.77,82.77,82.77,3600000.0
2009-06-23 23:32:00,82.765,82.77,82.76,82.77,22800000.0
2009-06-23 23:33:00,82.765,82.77,82.765,82.77,5600000.0
2009-06-23 23:34:00,82.77,82.77,82.76,82.765,6800000.0
2009-06-23 23:35:00,82.78,82.78,82.77,82.78,9800000.0
2009-06-23 23:36:00,82.815,82.825,82.8,82.81,116400000.0
2009-06-23 23:37:00,82.81,82.81,82.77,82.79,28200000.0
2009-06-23 23:38:00,82.76,82.77,82.75,82.75,9000000.0
2009-06-23 23:39:00,82.71,82.715,82.7,82.7,20400000.0
2009-06-23 23:40:00,82.71,82.73,82.71,82.73,15600000.0
2009-06-23 23:41:00,82.72,82.72,82.72,82.72,2000000.0
2009-06-23 23:42:00,82.725,82.73,82.725,82.73,12400000.0
2009-06-23 23:43:00,82.71,82.725,82.71,82.72,11200000.0
2009-06-23 23:44:00,82.715,82.715,82.715,82.715,2000000.0
2009-06-23 23:45:00,82.73,82.75,82.73,82.74,14600000.0
2009-06-23 23:46:00,82.735,82.735,82.735,82.735,1800000.0
2009-06-23 23:47:00,82.73,82.755,82.73,82.74,24200000.0
2009-06-23 23:48:00,82.74,82.775,82.72,82.76,37000000.0
2009-06-23 23:49:00,82.755,82.755,82.755,82.755,1800000.0
2009-06-23 23:51:00,82.737,82.737,82.732,82.734,1000000.0
2009-06-23 23:52:00,82.741,82.741,82.737,82.741,1000000.0
2009-06-23 23:53:00,82.745,82.745,82.745,82.745,1000000.0
2009-06-23 23:55:00,82.75,82.75,82.75,82.75,1000000.0
2009-06-23 23:56:00,82.742,82.742,82.742,82.742,22200000.0
2009-06-23 23:57:00,82.76,82.78,82.76,82.77,22200000.0
2009-06-23 23:58:00,82.753,82.761,82.753,82.755,3600000.0
2009-06-23 23:59:00,82.77,82.78,82.77,82.78,3600000.0
2009-06-24 00:00:00,82.76,82.765,82.76,82.76,2200000.0
2009-06-24 00:01:00,82.765,82.765,82.751,82.751,2200000.0
2009-06-24 00:02:00,82.75,82.763,82.75,82.763,2200000.0
2009-06-24 00:03:00,82.754,82.754,82.744,82.754,2200000.0
2009-06-24 00:04:00,82.755,82.755,82.746,82.746,2200000.0
2009-06-24 00:05:00,82.745,82.745,82.745,82.745,2200000.0
2009-06-24 00:06:00,82.77,82.77,82.77,82.77,3600000.0
2009-06-24 00:07:00,82.76,82.77,82.76,82.76,5400000.0
2009-06-24 00:08:00,82.76,82.76,82.75,82.75,3600000.0
2009-06-24 00:09:00,82.729,82.733,82.727,82.729,10200000.0
2009-06-24 00:10:00,82.79,82.79,82.77,82.77,10200000.0
2009-06-24 00:11:00,82.77,82.77,82.74,82.75,18400000.0
2009-06-24 00:12:00,82.77,82.77,82.75,82.75,5400000.0
2009-06-24 00:13:00,82.735,82.735,82.735,82.735,1600000.0
2009-06-24 00:14:00,82.735,82.75,82.735,82.74,15600000.0
2009-06-24 00:15:00,82.75,82.77,82.75,82.77,9000000.0
2009-06-24 00:16:00,82.75,82.75,82.71,82.74,13000000.0
2009-06-24 00:17:00,82.73,82.73,82.73,82.73,1000000.0
2009-06-24 00:18:00,82.73,82.73,82.72,82.73,7200000.0
2009-06-24 00:19:00,82.72,82.72,82.72,82.72,1000000.0
2009-06-24 00:20:00,82.73,82.73,82.73,82.73,4800000.0
2009-06-24 00:21:00,82.704,82.71,82.702,82.709,1800000.0
2009-06-24 00:22:00,82.73,82.73,82.73,82.73,1800000.0
2009-06-24 00:23:00,82.73,82.73,82.72,82.72,3600000.0
2009-06-24 00:24:00,82.72,82.73,82.72,82.73,18800000.0
2009-06-24 00:25:00,82.72,82.72,82.72,82.72,11200000.0
2009-06-24 00:26:00,82.72,82.72,82.65,82.66,38800000.0
2009-06-24 00:27:00,82.65,82.65,82.63,82.63,11000000.0
2009-06-24 00:28:00,82.64,82.65,82.63,82.65,14600000.0
2009-06-24 00:29:00,82.66,82.66,82.66,82.66,1800000.0
2009-06-24 00:30:00,82.65,82.66,82.65,82.65,9400000.0
2009-06-24 00:31:00,82.65,82.65,82.65,82.65,3800000.0
2009-06-24 00:32:00,82.65,82.68,82.65,82.68,8400000.0
2009-06-24 00:33:00,82.66,82.685,82.66,82.68,50000000.0
2009-06-24 00:34:00,82.68,82.68,82.66,82.66,7200000.0
2009-06-24 00:35:00,82.67,82.67,82.66,82.66,5800000.0
2009-06-24 00:36:00,82.67,82.67,82.66,82.66,7600000.0
2009-06-24 00:37:00,82.67,82.67,82.66,82.67,16600000.0
2009-06-24 00:38:00,82.67,82.67,82.66,82.66,5600000.0
2009-06-24 00:39:00,82.67,82.67,82.66,82.66,14600000.0
2009-06-24 00:40:00,82.67,82.67,82.65,82.66,20000000.0
2009-06-24 00:41:00,82.65,82.66,82.63,82.63,23200000.0
2009-06-24 00:42:00,82.64,82.64,82.62,82.63,21800000.0
2009-06-24 00:43:00,82.63,82.63,82.62,82.62,19200000.0
2009-06-24 00:44:00,82.625,82.625,82.6,82.6,36200000.0
2009-06-24 00:45:00,82.6,82.6,82.57,82.57,61600000.0
2009-06-24 00:46:00,82.57,82.58,82.57,82.57,7200000.0
2009-06-24 00:47:00,82.58,82.58,82.57,82.57,9000000.0
2009-06-24 00:48:00,82.57,82.58,82.57,82.58,10800000.0
2009-06-24 00:49:00,82.59,82.6,82.57,82.58,21600000.0
2009-06-24 00:50:00,82.58,82.58,82.58,82.58,1800000.0
2009-06-24 00:51:00,82.58,82.58,82.58,82.58,1800000.0
2009-06-24 00:52:00,82.58,82.6,82.58,82.59,7200000.0
2009-06-24 00:53:00,82.59,82.59,82.59,82.59,10800000.0
2009-06-24 00:54:00,82.565,82.565,82.565,82.565,6600000.0
2009-06-24 00:55:00,82.575,82.6,82.575,82.6,6600000.0
2009-06-24 00:56:00,82.6,82.63,82.6,82.61,30200000.0
2009-06-24 00:57:00,82.61,82.62,82.61,82.62,7200000.0
2009-06-24 00:58:00,82.6,82.63,82.6,82.63,7600000.0
2009-06-24 00:59:00,82.62,82.64,82.62,82.63,25600000.0
2009-06-24 01:00:00,82.63,82.65,82.63,82.65,63400000.0
2009-06-24 01:01:00,82.65,82.665,82.645,82.65,18800000.0
2009-06-24 01:02:00,82.65,82.65,82.65,82.65,17000000.0
2009-06-24 01:03:00,82.665,82.67,82.66,82.66,11600000.0
2009-06-24 01:04:00,82.665,82.665,82.665,82.665,1000000.0
2009-06-24 01:05:00,82.639,82.643,82.639,82.643,31200000.0
2009-06-24 01:06:00,82.67,82.685,82.67,82.68,31200000.0
2009-06-24 01:07:00,82.68,82.68,82.68,82.68,3000000.0
2009-06-24 01:08:00,82.68,82.68,82.675,82.675,8200000.0
2009-06-24 01:09:00,82.675,82.68,82.67,82.67,14000000.0
2009-06-24 01:10:00,82.68,82.68,82.675,82.675,34400000.0
2009-06-24 01:11:00,82.675,82.68,82.65,82.67,73600000.0
2009-06-24 01:12:00,82.67,82.67,82.655,82.665,109800000.0
2009-06-24 01:13:00,82.665,82.665,82.655,82.655,37200000.0
2009-06-24 01:14:00,82.645,82.65,82.64,82.65,179800000.0
2009-06-24 01:15:00,82.655,82.67,82.65,82.67,34000000.0
2009-06-24 01:16:00,82.665,82.665,82.645,82.645,125200000.0
2009-06-24 01:17:00,82.645,82.645,82.6,82.62,149200000.0
2009-06-24 01:18:00,82.62,82.62,82.61,82.62,88400000.0
2009-06-24 01:19:00,82.62,82.64,82.62,82.64,22600000.0
2009-06-24 01:20:00,82.64,82.66,82.64,82.66,42600000.0
2009-06-24 01:21:00,82.67,82.68,82.66,82.67,68200000.0
2009-06-24 01:22:00,82.67,82.67,82.665,82.67,14000000.0
2009-06-24 01:23:00,82.66,82.665,82.615,82.645,160600000.0
2009-06-24 01:24:00,82.655,82.665,82.655,82.665,20800000.0
2009-06-24 01:25:00,82.66,82.665,82.645,82.645,39600000.0
2009-06-24 01:26:00,82.65,82.65,82.645,82.645,69600000.0
2009-06-24 01:27:00,82.635,82.635,82.605,82.605,123000000.0
2009-06-24 01:28:00,82.615,82.615,82.6,82.6,117000000.0
2009-06-24 01:29:00,82.6,82.6,82.6,82.6,100200000.0
2009-06-24 01:30:00,82.6,82.6,82.6,82.6,23600000.0
2009-06-24 01:31:00,82.6,82.6,82.6,82.6,33400000.0
2009-06-24 01:32:00,82.6,82.61,82.595,82.61,54000000.0
2009-06-24 01:33:00,82.605,82.61,82.59,82.6,124000000.0
2009-06-24 01:34:00,82.6,82.605,82.6,82.6,69000000.0
2009-06-24 01:35:00,82.605,82.61,82.605,82.61,11800000.0
2009-06-24 01:36:00,82.625,82.65,82.625,82.65,121000000.0
2009-06-24 01:37:00,82.645,82.66,82.645,82.65,33400000.0
2009-06-24 01:38:00,82.65,82.65,82.645,82.65,31800000.0
2009-06-24 01:39:00,82.645,82.66,82.645,82.66,7800000.0
2009-06-24 01:40:00,82.66,82.66,82.65,82.65,5400000.0
2009-06-24 01:41:00,82.65,82.66,82.645,82.66,29200000.0
2009-06-24 01:42:00,82.665,82.71,82.665,82.71,144000000.0
2009-06-24 01:43:00,82.71,82.74,82.71,82.735,143200000.0
2009-06-24 01:44:00,82.73,82.735,82.73,82.735,50800000.0
2009-06-24 01:45:00,82.735,82.745,82.73,82.745,98200000.0
2009-06-24 01:46:00,82.75,82.78,82.745,82.78,92200000.0
2009-06-24 01:47:00,82.78,82.78,82.755,82.77,167000000.0
2009-06-24 01:48:00,82.765,82.8,82.76,82.8,290000000.0
2009-06-24 01:49:00,82.8,82.8,82.77,82.77,230800000.0
2009-06-24 01:50:00,82.775,82.825,82.775,82.795,74200000.0
2009-06-24 01:51:00,82.795,82.795,82.75,82.77,69800000.0
2009-06-24 01:52:00,82.77,82.77,82.745,82.76,30600000.0
2009-06-24 01:53:00,82.76,82.76,82.74,82.75,42800000.0
2009-06-24 01:54:00,82.75,82.77,82.75,82.77,31200000.0
2009-06-24 01:55:00,82.77,82.78,82.765,82.78,48600000.0
2009-06-24 01:56:00,82.78,82.85,82.78,82.83,179000000.0
2009-06-24 01:57:00,82.83,82.83,82.83,82.83,3600000.0
2009-06-24 01:58:00,82.83,82.88,82.805,82.88,130200000.0
2009-06-24 01:59:00,82.88,82.895,82.85,82.88,226800000.0
2009-06-24 02:00:00,82.88,82.88,82.835,82.85,114200000.0
2009-06-24 02:01:00,82.85,82.86,82.85,82.85,70800000.0
2009-06-24 02:02:00,82.845,82.86,82.84,82.86,87800000.0
2009-06-24 02:03:00,82.86,82.875,82.86,82.875,63000000.0
2009-06-24 02:04:00,82.865,82.87,82.85,82.86,52800000.0
2009-06-24 02:05:00,82.86,82.86,82.84,82.86,94400000.0
2009-06-24 02:06:00,82.86,82.98,82.85,82.98,156000000.0
2009-06-24 02:07:00,82.98,82.98,82.97,82.97,67400000.0
2009-06-24 02:08:00,82.975,83.06,82.975,83.06,291400000.0
2009-06-24 02:09:00,83.06,83.075,83.06,83.06,151800000.0
2009-06-24 02:10:00,83.06,83.095,83.06,83.06,223600000.0
2009-06-24 02:11:00,83.06,83.065,83.01,83.01,274800000.0
2009-06-24 02:12:00,83.01,83.03,83.0,83.0,172000000.0
2009-06-24 02:13:00,83.005,83.04,83.005,83.04,98000000.0
2009-06-24 02:14:00,83.04,83.125,83.02,83.085,389200000.0
2009-06-24 02:15:00,83.085,83.09,83.03,83.03,301800000.0
2009-06-24 02:16:00,83.025,83.05,82.99,83.05,165400000.0
2009-06-24 02:17:00,83.02,83.04,83.02,83.03,55600000.0
2009-06-24 02:18:00,83.03,83.03,83.0,83.0,100400000.0
2009-06-24 02:19:00,82.99,82.99,82.95,82.975,177000000.0
2009-06-24 02:20:00,82.98,83.0,82.98,82.985,109400000.0
2009-06-24 02:21:00,82.99,83.01,82.98,82.99,115400000.0
2009-06-24 02:22:00,82.99,83.0,82.98,82.99,235800000.0
2009-06-24 02:23:00,82.99,82.99,82.97,82.97,28200000.0
2009-06-24 02:24:00,82.965,83.02,82.965,83.02,380800000.0
2009-06-24 02:25:00,83.035,83.075,83.035,83.07,240800000.0
2009-06-24 02:26:00,83.07,83.11,83.07,83.09,316200000.0
2009-06-24 02:27:00,83.08,83.09,83.065,83.08,316600000.0
2009-06-24 02:28:00,83.09,83.1,83.065,83.09,118200000.0
2009-06-24 02:29:00,83.09,83.09,83.04,83.04,219400000.0
2009-06-24 02:30:00,83.04,83.05,83.025,83.045,294800000.0
2009-06-24 02:31:00,83.04,83.07,83.03,83.03,311200000.0
2009-06-24 02:32:00,83.03,83.05,83.01,83.01,85200000.0
2009-06-24 02:33:00,83.01,83.01,82.99,83.01,155200000.0
2009-06-24 02:34:00,83.01,83.08,83.01,83.08,254800000.0
2009-06-24 02:35:00,83.075,83.075,83.06,83.075,211800000.0
2009-06-24 02:36:00,83.09,83.115,83.08,83.1,307000000.0
2009-06-24 02:37:00,83.085,83.1,83.085,83.09,181800000.0
2009-06-24 02:38:00,83.09,83.09,83.07,83.08,137800000.0
2009-06-24 02:39:00,83.08,83.085,83.065,83.08,362000000.0
2009-06-24 02:40:00,83.08,83.08,83.05,83.06,145000000.0
2009-06-24 02:41:00,83.06,83.06,83.005,83.035,273400000.0
2009-06-24 02:42:00,83.03,83.06,83.03,83.04,131000000.0
2009-06-24 02:43:00,83.04,83.065,83.025,83.055,256200000.0
2009-06-24 02:44:00,83.05,83.065,83.035,83.065,219000000.0
2009-06-24 02:45:00,83.06,83.105,83.06,83.105,172400000.0
2009-06-24 02:46:00,83.1,83.1,83.06,83.08,110000000.0
2009-06-24 02:47:00,83.075,83.08,83.075,83.08,40200000.0
2009-06-24 02:48:00,83.08,83.08,83.075,83.08,12600000.0
2009-06-24 02:49:00,83.07,83.095,83.06,83.095,107800000.0
2009-06-24 02:50:00,83.105,83.145,83.105,83.145,141800000.0
2009-06-24 02:51:00,83.145,83.165,83.145,83.16,139400000.0
2009-06-24 02:52:00,83.155,83.165,83.155,83.165,6000000.0
2009-06-24 02:53:00,83.16,83.17,83.14,83.14,380600000.0
2009-06-24 02:54:00,83.145,83.145,83.09,83.11,507200000.0
2009-06-24 02:55:00,83.12,83.12,83.05,83.065,210000000.0
2009-06-24 02:56:00,83.065,83.065,83.05,83.06,183000000.0
2009-06-24 02:57:00,83.065,83.08,83.05,83.08,219600000.0
2009-06-24 02:58:00,83.08,83.08,83.055,83.06,304200000.0
2009-06-24 02:59:00,83.06,83.075,83.045,83.07,315000000.0
2009-06-24 03:00:00,83.07,83.07,83.05,83.055,47200000.0
2009-06-24 03:01:00,83.05,83.065,83.02,83.03,233600000.0
2009-06-24 03:02:00,83.035,83.06,83.03,83.05,289000000.0
2009-06-24 03:03:00,83.05,83.06,83.045,83.05,223000000.0
2009-06-24 03:04:00,83.05,83.09,83.05,83.08,223600000.0
2009-06-24 03:05:00,83.085,83.095,83.07,83.095,108600000.0
2009-06-24 03:06:00,83.095,83.095,83.07,83.08,348000000.0
2009-06-24 03:07:00,83.08,83.08,83.035,83.04,85800000.0
2009-06-24 03:08:00,83.04,83.06,83.025,83.06,142600000.0
2009-06-24 03:09:00,83.06,83.07,83.05,83.055,80600000.0
2009-06-24 03:10:00,83.05,83.065,83.04,83.05,322600000.0
2009-06-24 03:11:00,83.05,83.05,83.05,83.05,10800000.0
2009-06-24 03:12:00,83.04,83.04,83.02,83.02,96200000.0
2009-06-24 03:13:00,83.02,83.02,82.98,82.995,205000000.0
2009-06-24 03:14:00,83.0,83.02,83.0,83.0,170400000.0
2009-06-24 03:15:00,83.005,83.005,82.96,82.97,172800000.0
2009-06-24 03:16:00,82.97,82.98,82.96,82.97,221200000.0
2009-06-24 03:17:00,82.97,82.97,82.96,82.96,93600000.0
2009-06-24 03:18:00,82.96,82.965,82.94,82.955,229400000.0
2009-06-24 03:19:00,82.955,82.97,82.955,82.97,107600000.0
2009-06-24 03:20:00,82.97,82.98,82.95,82.96,390400000.0
2009-06-24 03:21:00,82.95,82.98,82.95,82.975,299400000.0
2009-06-24 03:22:00,82.975,82.975,82.955,82.96,187800000.0
2009-06-24 03:23:00,82.96,82.96,82.94,82.95,151600000.0
2009-06-24 03:24:00,82.95,82.95,82.92,82.92,98400000.0
2009-06-24 03:25:00,82.92,82.92,82.885,82.89,222200000.0
2009-06-24 03:26:00,82.89,82.89,82.87,82.87,105800000.0
2009-06-24 03:27:00,82.87,82.87,82.84,82.86,400200000.0
2009-06-24 03:28:00,82.86,82.87,82.86,82.865,172400000.0
2009-06-24 03:29:00,82.865,82.87,82.865,82.87,16400000.0
2009-06-24 03:30:00,82.86,82.87,82.84,82.84,98000000.0
2009-06-24 03:31:00,82.84,82.85,82.84,82.85,24200000.0
2009-06-24 03:32:00,82.84,82.84,82.815,82.83,67400000.0
2009-06-24 03:33:00,82.83,82.84,82.815,82.835,148200000.0
2009-06-24 03:34:00,82.835,82.85,82.835,82.85,33600000.0
2009-06-24 03:35:00,82.85,82.855,82.85,82.855,122600000.0
2009-06-24 03:36:00,82.865,82.93,82.865,82.91,204000000.0
2009-06-24 03:37:00,82.91,82.92,82.91,82.92,33800000.0
2009-06-24 03:38:00,82.92,82.92,82.91,82.92,27800000.0
2009-06-24 03:39:00,82.92,82.92,82.92,82.92,9000000.0
2009-06-24 03:40:00,82.92,82.92,82.9,82.91,96000000.0
2009-06-24 03:41:00,82.91,82.91,82.9,82.91,71200000.0
2009-06-24 03:42:00,82.91,82.91,82.89,82.89,38000000.0
2009-06-24 03:43:00,82.895,82.9,82.895,82.9,40200000.0
2009-06-24 03:44:00,82.9,82.9,82.88,82.885,80200000.0
2009-06-24 03:45:00,82.89,82.89,82.88,82.885,386000000.0
2009-06-24 03:46:00,82.885,82.885,82.87,82.875,272600000.0
2009-06-24 03:47:00,82.875,82.89,82.87,82.875,402200000.0
2009-06-24 03:48:00,82.885,82.885,82.865,82.875,253000000.0
2009-06-24 03:49:00,82.875,82.885,82.865,82.885,154000000.0
2009-06-24 03:50:00,82.885,82.915,82.885,82.915,180400000.0
2009-06-24 03:51:00,82.93,82.935,82.92,82.93,288200000.0
2009-06-24 03:52:00,82.93,82.94,82.925,82.93,117200000.0
2009-06-24 03:53:00,82.925,82.925,82.91,82.915,114000000.0
2009-06-24 03:54:00,82.92,82.925,82.91,82.92,240600000.0
2009-06-24 03:55:00,82.92,82.945,82.915,82.945,239200000.0
2009-06-24 03:56:00,82.95,82.96,82.93,82.945,425800000.0
2009-06-24 03:57:00,82.95,83.0,82.95,83.0,443400000.0
2009-06-24 03:58:00,83.0,83.0,82.98,82.98,219800000.0
2009-06-24 03:59:00,82.975,82.99,82.965,82.965,191600000.0
2009-06-24 04:00:00,82.975,82.99,82.955,82.975,341800000.0
2009-06-24 04:01:00,82.98,82.98,82.945,82.95,248200000.0
2009-06-24 04:02:00,82.955,82.97,82.935,82.965,400200000.0
2009-06-24 04:03:00,82.97,82.97,82.96,82.97,78400000.0
2009-06-24 04:04:00,82.965,83.01,82.965,83.01,158400000.0
2009-06-24 04:05:00,83.0,83.0,82.99,83.0,44800000.0
2009-06-24 04:06:00,83.005,83.005,83.005,83.005,5000000.0
2009-06-24 04:07:00,83.01,83.01,83.01,83.01,13000000.0
2009-06-24 04:08:00,83.01,83.01,82.99,82.99,30800000.0
2009-06-24 04:09:00,82.98,83.02,82.975,83.005,246400000.0
2009-06-24 04:10:00,83.005,83.005,82.98,82.98,187200000.0
2009-06-24 04:11:00,82.985,82.985,82.97,82.98,129800000.0
2009-06-24 04:12:00,82.975,82.99,82.97,82.99,211000000.0
2009-06-24 04:13:00,82.99,83.0,82.99,83.0,33400000.0
2009-06-24 04:14:00,83.01,83.01,82.99,82.99,211200000.0
2009-06-24 04:15:00,82.99,82.99,82.98,82.985,24800000.0
2009-06-24 04:16:00,82.99,82.99,82.98,82.98,9400000.0
2009-06-24 04:17:00,82.98,83.0,82.98,83.0,18800000.0
2009-06-24 04:18:00,83.0,83.02,83.0,83.02,92400000.0
2009-06-24 04:19:00,83.02,83.05,83.01,83.03,82000000.0
2009-06-24 04:20:00,83.03,83.055,83.03,83.05,70400000.0
2009-06-24 04:21:00,83.05,83.05,83.03,83.045,59200000.0
2009-06-24 04:22:00,83.04,83.05,83.04,83.05,59400000.0
2009-06-24 04:23:00,83.04,83.04,83.03,83.04,151400000.0
2009-06-24 04:24:00,83.04,83.04,83.03,83.03,72600000.0
2009-06-24 04:25:00,83.04,83.04,83.02,83.02,60400000.0
2009-06-24 04:26:00,83.03,83.035,83.025,83.035,86600000.0
2009-06-24 04:27:00,83.03,83.035,83.02,83.02,197800000.0
2009-06-24 04:28:00,83.02,83.05,83.02,83.05,167200000.0
2009-06-24 04:29:00,83.05,83.07,83.04,83.07,176800000.0
2009-06-24 04:30:00,83.065,83.08,83.06,83.06,178800000.0
2009-06-24 04:31:00,83.07,83.075,83.04,83.065,154800000.0
2009-06-24 04:32:00,83.065,83.07,83.06,83.065,188200000.0
2009-06-24 04:33:00,83.065,83.065,83.0,83.045,145000000.0
2009-06-24 04:34:00,83.045,83.05,83.01,83.025,278200000.0
2009-06-24 04:35:00,83.025,83.025,83.0,83.0,120800000.0
2009-06-24 04:36:00,83.0,83.02,83.0,83.02,52200000.0
2009-06-24 04:37:00,83.01,83.02,83.005,83.005,100600000.0
2009-06-24 04:38:00,82.995,83.015,82.995,83.005,145400000.0
2009-06-24 04:39:00,83.01,83.045,83.01,83.03,158200000.0
2009-06-24 04:40:00,83.03,83.03,83.02,83.02,69000000.0
2009-06-24 04:41:00,83.02,83.025,83.005,83.005,64200000.0
2009-06-24 04:42:00,83.005,83.02,83.0,83.0,129600000.0
2009-06-24 04:43:00,83.0,83.02,82.995,83.02,47000000.0
2009-06-24 04:44:00,83.015,83.03,83.015,83.03,51600000.0
2009-06-24 04:45:00,83.03,83.05,83.03,83.035,150800000.0
2009-06-24 04:46:00,83.04,83.05,83.03,83.03,19000000.0
2009-06-24 04:47:00,83.035,83.04,83.035,83.04,3600000.0
2009-06-24 04:48:00,83.03,83.04,83.03,83.04,112400000.0
2009-06-24 04:49:00,83.04,83.05,83.035,83.05,40600000.0
2009-06-24 04:50:00,83.05,83.05,83.04,83.04,40000000.0
2009-06-24 04:51:00,83.04,83.06,83.04,83.05,84200000.0
2009-06-24 04:52:00,83.05,83.055,83.05,83.055,20400000.0
2009-06-24 04:53:00,83.055,83.06,83.05,83.05,16400000.0
2009-06-24 04:54:00,83.05,83.05,83.05,83.05,10800000.0
2009-06-24 04:55:00,83.05,83.05,83.05,83.05,18000000.0
2009-06-24 04:56:00,83.05,83.095,83.04,83.08,202400000.0
2009-06-24 04:57:00,83.08,83.08,83.065,83.07,94800000.0
2009-06-24 04:58:00,83.07,83.07,83.055,83.055,71800000.0
2009-06-24 04:59:00,83.045,83.055,83.04,83.045,102800000.0
2009-06-24 05:00:00,83.04,83.06,83.035,83.06,171600000.0
2009-06-24 05:01:00,83.055,83.055,83.05,83.05,36200000.0
2009-06-24 05:02:00,83.05,83.055,83.05,83.055,4600000.0
2009-06-24 05:03:00,83.055,83.055,83.05,83.05,55600000.0
2009-06-24 05:04:00,83.06,83.065,83.05,83.065,71400000.0
2009-06-24 05:05:00,83.06,83.11,83.05,83.1,286000000.0
2009-06-24 05:06:00,83.1,83.15,83.1,83.14,52400000.0
2009-06-24 05:07:00,83.145,83.18,83.14,83.17,180400000.0
2009-06-24 05:08:00,83.17,83.2,83.17,83.18,192200000.0
2009-06-24 05:09:00,83.175,83.18,83.17,83.17,73000000.0
2009-06-24 05:10:00,83.16,83.17,83.14,83.145,156800000.0
2009-06-24 05:11:00,83.14,83.18,83.14,83.18,194400000.0
2009-06-24 05:12:00,83.18,83.19,83.165,83.17,106000000.0
2009-06-24 05:13:00,83.175,83.175,83.17,83.17,29800000.0
2009-06-24 05:14:00,83.17,83.19,83.17,83.19,180400000.0
2009-06-24 05:15:00,83.19,83.2,83.17,83.175,114400000.0
2009-06-24 05:16:00,83.18,83.22,83.175,83.22,229000000.0
2009-06-24 05:17:00,83.22,83.23,83.19,83.2,560800000.0
2009-06-24 05:18:00,83.195,83.21,83.18,83.2,106000000.0
2009-06-24 05:19:00,83.2,83.2,83.16,83.16,163800000.0
2009-06-24 05:20:00,83.16,83.17,83.12,83.12,268200000.0
2009-06-24 05:21:00,83.12,83.14,83.12,83.14,131000000.0
2009-06-24 05:22:00,83.135,83.14,83.135,83.14,49600000.0
2009-06-24 05:23:00,83.17,83.18,83.17,83.17,73600000.0
2009-06-24 05:24:00,83.154,83.156,83.154,83.155,26200000.0
2009-06-24 05:25:00,83.165,83.17,83.165,83.17,26200000.0
2009-06-24 05:26:00,83.17,83.17,83.17,83.17,1800000.0
2009-06-24 05:27:00,83.17,83.175,83.17,83.175,18200000.0
2009-06-24 05:28:00,83.175,83.205,83.17,83.19,232600000.0
2009-06-24 05:29:00,83.215,83.215,83.185,83.2,105400000.0
2009-06-24 05:30:00,83.195,83.225,83.195,83.215,87200000.0
2009-06-24 05:31:00,83.225,83.25,83.22,83.25,98400000.0
2009-06-24 05:32:00,83.25,83.25,83.25,83.25,4000000.0
2009-06-24 05:33:00,83.245,83.285,83.245,83.275,115400000.0
2009-06-24 05:34:00,83.265,83.28,83.25,83.255,146000000.0
2009-06-24 05:35:00,83.23,83.255,83.23,83.255,129800000.0
2009-06-24 05:36:00,83.255,83.255,83.22,83.22,199000000.0
2009-06-24 05:37:00,83.21,83.24,83.205,83.24,274200000.0
2009-06-24 05:38:00,83.24,83.25,83.24,83.245,122600000.0
2009-06-24 05:39:00,83.245,83.25,83.215,83.225,175400000.0
2009-06-24 05:40:00,83.22,83.24,83.185,83.23,313600000.0
2009-06-24 05:41:00,83.23,83.24,83.22,83.22,222800000.0
2009-06-24 05:42:00,83.22,83.22,83.22,83.22,55400000.0
2009-06-24 05:43:00,83.22,83.23,83.22,83.23,56200000.0
2009-06-24 05:44:00,83.23,83.23,83.22,83.225,73000000.0
2009-06-24 05:45:00,83.225,83.24,83.225,83.235,106400000.0
2009-06-24 05:46:00,83.24,83.25,83.24,83.245,69200000.0
2009-06-24 05:47:00,83.24,83.245,83.24,83.24,186400000.0
2009-06-24 05:48:00,83.245,83.25,83.235,83.235,290000000.0
2009-06-24 05:49:00,83.235,83.235,83.22,83.22,318600000.0
2009-06-24 05:50:00,83.23,83.235,83.22,83.23,298600000.0
2009-06-24 05:51:00,83.23,83.23,83.225,83.225,69000000.0
2009-06-24 05:52:00,83.225,83.255,83.22,83.245,215800000.0
2009-06-24 05:53:00,83.245,83.255,83.24,83.25,181200000.0
2009-06-24 05:54:00,83.25,83.26,83.25,83.26,87800000.0
2009-06-24 05:55:00,83.26,83.285,83.26,83.265,127400000.0
2009-06-24 05:56:00,83.28,83.29,83.275,83.28,153200000.0
2009-06-24 05:57:00,83.275,83.3,83.255,83.275,269400000.0
2009-06-24 05:58:00,83.275,83.28,83.265,83.275,83000000.0
2009-06-24 05:59:00,83.265,83.28,83.265,83.275,76200000.0
2009-06-24 06:00:00,83.285,83.29,83.275,83.285,83400000.0
2009-06-24 06:01:00,83.29,83.29,83.265,83.265,293600000.0
2009-06-24 06:02:00,83.265,83.28,83.26,83.265,209200000.0
2009-06-24 06:03:00,83.255,83.275,83.255,83.265,108600000.0
2009-06-24 06:04:00,83.265,83.275,83.255,83.255,108800000.0
2009-06-24 06:05:00,83.26,83.265,83.255,83.26,100400000.0
2009-06-24 06:06:00,83.26,83.26,83.26,83.26,58800000.0
2009-06-24 06:07:00,83.255,83.26,83.235,83.25,232600000.0
2009-06-24 06:08:00,83.245,83.255,83.235,83.24,280000000.0
2009-06-24 06:09:00,83.245,83.245,83.235,83.24,241800000.0
2009-06-24 06:10:00,83.245,83.25,83.235,83.245,489000000.0
2009-06-24 06:11:00,83.25,83.25,83.225,83.235,302400000.0
2009-06-24 06:12:00,83.24,83.24,83.225,83.23,259000000.0
2009-06-24 06:13:00,83.24,83.25,83.235,83.235,222200000.0
2009-06-24 06:14:00,83.235,83.25,83.235,83.25,461200000.0
2009-06-24 06:15:00,83.25,83.25,83.235,83.245,313000000.0
2009-06-24 06:16:00,83.25,83.25,83.215,83.225,529000000.0
2009-06-24 06:17:00,83.225,83.25,83.22,83.225,254600000.0
2009-06-24 06:18:00,83.225,83.23,83.22,83.22,212400000.0
2009-06-24 06:19:00,83.225,83.24,83.225,83.235,148400000.0
2009-06-24 06:20:00,83.235,83.235,83.21,83.21,302400000.0
2009-06-24 06:21:00,83.215,83.225,83.215,83.225,60400000.0
2009-06-24 06:22:00,83.225,83.235,83.215,83.225,373400000.0
2009-06-24 06:23:00,83.225,83.27,83.225,83.265,266000000.0
2009-06-24 06:24:00,83.265,83.275,83.255,83.27,262000000.0
2009-06-24 06:25:00,83.255,83.27,83.245,83.245,181800000.0
2009-06-24 06:26:00,83.26,83.26,83.245,83.255,74800000.0
2009-06-24 06:27:00,83.255,83.265,83.255,83.255,31000000.0
2009-06-24 06:28:00,83.275,83.295,83.255,83.285,314800000.0
2009-06-24 06:29:00,83.28,83.295,83.28,83.295,99400000.0
2009-06-24 06:30:00,83.295,83.3,83.28,83.3,421600000.0
2009-06-24 06:31:00,83.3,83.32,83.29,83.305,385400000.0
2009-06-24 06:32:00,83.32,83.325,83.3,83.315,276200000.0
2009-06-24 06:33:00,83.315,83.335,83.305,83.335,370000000.0
2009-06-24 06:34:00,83.335,83.36,83.335,83.345,439800000.0
2009-06-24 06:35:00,83.34,83.35,83.33,83.335,340400000.0
2009-06-24 06:36:00,83.325,83.33,83.31,83.33,316800000.0
2009-06-24 06:37:00,83.33,83.34,83.325,83.335,215400000.0
2009-06-24 06:38:00,83.335,83.335,83.315,83.315,107600000.0
2009-06-24 06:39:00,83.315,83.345,83.315,83.345,183400000.0
2009-06-24 06:40:00,83.33,83.35,83.33,83.335,247000000.0
2009-06-24 06:41:00,83.345,83.35,83.315,83.325,342800000.0
2009-06-24 06:42:00,83.32,83.325,83.29,83.3,245800000.0
2009-06-24 06:43:00,83.305,83.315,83.285,83.3,168000000.0
2009-06-24 06:44:00,83.31,83.31,83.265,83.265,210200000.0
2009-06-24 06:45:00,83.27,83.305,83.27,83.295,87000000.0
2009-06-24 06:46:00,83.29,83.295,83.275,83.295,242600000.0
2009-06-24 06:47:00,83.295,83.3,83.265,83.265,192000000.0
2009-06-24 06:48:00,83.275,83.305,83.275,83.285,277000000.0
2009-06-24 06:49:00,83.3,83.31,83.285,83.31,78400000.0
2009-06-24 06:50:00,83.31,83.315,83.31,83.315,49000000.0
2009-06-24 06:51:00,83.295,83.325,83.295,83.315,78800000.0
2009-06-24 06:52:00,83.305,83.32,83.305,83.31,61600000.0
2009-06-24 06:53:00,83.295,83.33,83.295,83.33,325800000.0
2009-06-24 06:54:00,83.315,83.33,83.295,83.315,268800000.0
2009-06-24 06:55:00,83.315,83.32,83.31,83.315,80800000.0
2009-06-24 06:56:00,83.315,83.325,83.315,83.325,59400000.0
2009-06-24 06:57:00,83.31,83.31,83.305,83.31,55000000.0
2009-06-24 06:58:00,83.31,83.345,83.31,83.335,275800000.0
2009-06-24 06:59:00,83.345,83.35,83.345,83.345,137200000.0
2009-06-24 07:00:00,83.35,83.35,83.34,83.345,188200000.0
2009-06-24 07:01:00,83.345,83.35,83.34,83.345,188000000.0
2009-06-24 07:02:00,83.35,83.35,83.33,83.33,339400000.0
2009-06-24 07:03:00,83.33,83.34,83.305,83.33,204000000.0
2009-06-24 07:04:00,83.335,83.37,83.33,83.37,247200000.0
2009-06-24 07:05:00,83.36,83.38,83.36,83.375,196200000.0
2009-06-24 07:06:00,83.375,83.38,83.355,83.38,416400000.0
2009-06-24 07:07:00,83.38,83.405,83.375,83.395,389600000.0
2009-06-24 07:08:00,83.405,83.405,83.39,83.395,230400000.0
2009-06-24 07:09:00,83.385,83.395,83.37,83.385,258200000.0
2009-06-24 07:10:00,83.39,83.4,83.39,83.395,112400000.0
2009-06-24 07:11:00,83.4,83.405,83.385,83.39,206600000.0
2009-06-24 07:12:00,83.39,83.39,83.345,83.355,120600000.0
2009-06-24 07:13:00,83.35,83.35,83.325,83.34,327200000.0
2009-06-24 07:14:00,83.335,83.345,83.325,83.325,199000000.0
2009-06-24 07:15:00,83.335,83.375,83.335,83.365,318200000.0
2009-06-24 07:16:00,83.37,83.385,83.365,83.375,74600000.0
2009-06-24 07:17:00,83.375,83.385,83.345,83.365,303000000.0
2009-06-24 07:18:00,83.36,83.37,83.36,83.37,94000000.0
2009-06-24 07:19:00,83.365,83.38,83.365,83.37,243600000.0
2009-06-24 07:20:00,83.37,83.37,83.355,83.36,59600000.0
2009-06-24 07:21:00,83.365,83.365,83.34,83.34,218800000.0
2009-06-24 07:22:00,83.345,83.36,83.335,83.36,303400000.0
2009-06-24 07:23:00,83.35,83.355,83.35,83.355,37600000.0
2009-06-24 07:24:00,83.345,83.35,83.345,83.345,55800000.0
2009-06-24 07:25:00,83.355,83.355,83.335,83.345,96400000.0
2009-06-24 07:26:00,83.335,83.345,83.335,83.345,58600000.0
2009-06-24 07:27:00,83.34,83.35,83.34,83.35,160800000.0
2009-06-24 07:28:00,83.345,83.345,83.34,83.345,41200000.0
2009-06-24 07:29:00,83.35,83.35,83.34,83.34,123800000.0
2009-06-24 07:30:00,83.345,83.35,83.34,83.345,172200000.0
2009-06-24 07:31:00,83.34,83.345,83.34,83.345,19800000.0
2009-06-24 07:32:00,83.34,83.375,83.34,83.36,198800000.0
2009-06-24 07:33:00,83.36,83.375,83.35,83.365,190400000.0
2009-06-24 07:34:00,83.37,83.38,83.365,83.37,150800000.0
2009-06-24 07:35:00,83.375,83.375,83.355,83.355,66200000.0
2009-06-24 07:36:00,83.365,83.365,83.355,83.365,77400000.0
2009-06-24 07:37:00,83.355,83.375,83.35,83.355,309200000.0
2009-06-24 07:38:00,83.355,83.355,83.335,83.335,194800000.0
2009-06-24 07:39:00,83.335,83.335,83.32,83.32,99000000.0
2009-06-24 07:40:00,83.315,83.325,83.29,83.29,269400000.0
2009-06-24 07:41:00,83.29,83.29,83.29,83.29,34000000.0
2009-06-24 07:42:00,83.295,83.295,83.28,83.28,136200000.0
2009-06-24 07:43:00,83.27,83.295,83.26,83.26,216400000.0
2009-06-24 07:44:00,83.26,83.26,83.17,83.17,497400000.0
2009-06-24 07:45:00,83.17,83.21,83.165,83.185,238400000.0
2009-06-24 07:46:00,83.19,83.22,83.175,83.22,271800000.0
2009-06-24 07:47:00,83.22,83.26,83.205,83.22,410000000.0
2009-06-24 07:48:00,83.22,83.22,83.185,83.19,102200000.0
2009-06-24 07:49:00,83.19,83.245,83.19,83.24,764400000.0
2009-06-24 07:50:00,83.24,83.285,83.235,83.285,574400000.0
2009-06-24 07:51:00,83.295,83.345,83.295,83.32,389400000.0
2009-06-24 07:52:00,83.32,83.335,83.305,83.305,379000000.0
2009-06-24 07:53:00,83.3,83.325,83.285,83.31,411000000.0
2009-06-24 07:54:00,83.295,83.315,83.295,83.305,236800000.0
2009-06-24 07:55:00,83.305,83.32,83.295,83.31,392800000.0
2009-06-24 07:56:00,83.295,83.3,83.255,83.26,213200000.0
2009-06-24 07:57:00,83.26,83.27,83.22,83.245,336800000.0
2009-06-24 07:58:00,83.245,83.245,83.195,83.22,227200000.0
2009-06-24 07:59:00,83.22,83.22,83.185,83.2,159400000.0
2009-06-24 08:00:00,83.205,83.255,83.2,83.235,276200000.0
2009-06-24 08:01:00,83.235,83.3,83.23,83.285,144000000.0
2009-06-24 08:02:00,83.285,83.31,83.26,83.26,176200000.0
2009-06-24 08:03:00,83.25,83.255,83.195,83.215,283600000.0
2009-06-24 08:04:00,83.21,83.23,83.185,83.2,395000000.0
2009-06-24 08:05:00,83.2,83.2,83.17,83.19,411000000.0
2009-06-24 08:06:00,83.19,83.195,83.135,83.14,604400000.0
2009-06-24 08:07:00,83.14,83.16,83.125,83.125,421800000.0
2009-06-24 08:08:00,83.125,83.14,83.115,83.12,120600000.0
2009-06-24 08:09:00,83.12,83.13,83.08,83.1,244600000.0
2009-06-24 08:10:00,83.1,83.12,83.095,83.115,71400000.0
2009-06-24 08:11:00,83.115,83.12,83.09,83.09,171600000.0
2009-06-24 08:12:00,83.09,83.105,83.085,83.1,294600000.0
2009-06-24 08:13:00,83.105,83.105,83.09,83.1,202800000.0
2009-06-24 08:14:00,83.1,83.15,83.05,83.145,239400000.0
2009-06-24 08:15:00,83.14,83.15,83.08,83.09,61400000.0
2009-06-24 08:16:00,83.09,83.1,83.07,83.07,157000000.0
2009-06-24 08:17:00,83.09,83.125,83.075,83.075,208800000.0
2009-06-24 08:18:00,83.08,83.08,83.0,83.0,281800000.0
2009-06-24 08:19:00,83.01,83.08,83.0,83.055,602800000.0
2009-06-24 08:20:00,83.06,83.095,83.035,83.09,425800000.0
2009-06-24 08:21:00,83.09,83.095,83.07,83.08,141200000.0
2009-06-24 08:22:00,83.085,83.1,83.08,83.1,92600000.0
2009-06-24 08:23:00,83.1,83.105,83.09,83.1,169800000.0
2009-06-24 08:24:00,83.1,83.145,83.08,83.145,294400000.0
2009-06-24 08:25:00,83.155,83.22,83.13,83.19,441000000.0
2009-06-24 08:26:00,83.185,83.26,83.185,83.245,254200000.0
2009-06-24 08:27:00,83.245,83.28,83.24,83.275,539800001.0
2009-06-24 08:28:00,83.295,83.335,83.23,83.23,631000000.0
2009-06-24 08:29:00,83.23,83.3,83.185,83.29,371200000.0
2009-06-24 08:30:00,83.295,83.335,83.225,83.335,262800000.0
2009-06-24 08:31:00,83.33,83.35,83.285,83.34,471000000.0
2009-06-24 08:32:00,83.34,83.38,83.33,83.365,342000000.0
2009-06-24 08:33:00,83.365,83.43,83.365,83.43,274000000.0
2009-06-24 08:34:00,83.43,83.43,83.395,83.4,471800000.0
2009-06-24 08:35:00,83.405,83.44,83.405,83.44,552000000.0
2009-06-24 08:36:00,83.44,83.455,83.425,83.43,308800000.0
2009-06-24 08:37:00,83.435,83.445,83.43,83.43,302000000.0
2009-06-24 08:38:00,83.435,83.455,83.415,83.425,242600000.0
2009-06-24 08:39:00,83.42,83.42,83.34,83.35,351000000.0
2009-06-24 08:40:00,83.35,83.39,83.34,83.37,280600000.0
2009-06-24 08:41:00,83.36,83.42,83.36,83.42,223200000.0
2009-06-24 08:42:00,83.42,83.455,83.405,83.42,314600000.0
2009-06-24 08:43:00,83.42,83.46,83.42,83.45,300800000.0
2009-06-24 08:44:00,83.45,83.46,83.415,83.44,281000000.0
2009-06-24 08:45:00,83.44,83.45,83.42,83.43,270600000.0
2009-06-24 08:46:00,83.43,83.44,83.405,83.43,259800000.0
2009-06-24 08:47:00,83.43,83.43,83.37,83.375,321800000.0
2009-06-24 08:48:00,83.375,83.395,83.36,83.395,207400000.0
2009-06-24 08:49:00,83.4,83.4,83.325,83.345,231600000.0
2009-06-24 08:50:00,83.345,83.35,83.33,83.33,284800000.0
2009-06-24 08:51:00,83.33,83.33,83.3,83.3,87600000.0
2009-06-24 08:52:00,83.31,83.37,83.31,83.37,187600000.0
2009-06-24 08:53:00,83.38,83.38,83.37,83.375,73200000.0
2009-06-24 08:54:00,83.375,83.43,83.375,83.425,126600000.0
2009-06-24 08:55:00,83.425,83.445,83.415,83.42,430800000.0
2009-06-24 08:56:00,83.42,83.44,83.42,83.43,204400000.0
2009-06-24 08:57:00,83.425,83.43,83.41,83.43,312000000.0
2009-06-24 08:58:00,83.445,83.46,83.435,83.44,210400000.0
2009-06-24 08:59:00,83.43,83.45,83.415,83.45,201200000.0
2009-06-24 09:00:00,83.445,83.445,83.385,83.39,391600000.0
2009-06-24 09:01:00,83.385,83.39,83.28,83.29,274800000.0
2009-06-24 09:02:00,83.27,83.31,83.255,83.31,221400000.0
2009-06-24 09:03:00,83.32,83.32,83.275,83.285,447200001.0
2009-06-24 09:04:00,83.29,83.34,83.275,83.33,240200000.0
2009-06-24 09:05:00,83.33,83.335,83.26,83.27,347800000.0
2009-06-24 09:06:00,83.27,83.28,83.235,83.235,307600000.0
2009-06-24 09:07:00,83.24,83.28,83.24,83.28,180200000.0
2009-06-24 09:08:00,83.27,83.32,83.25,83.27,174000000.0
2009-06-24 09:09:00,83.27,83.305,83.255,83.305,333500000.0
2009-06-24 09:10:00,83.32,83.32,83.26,83.27,245400000.0
2009-06-24 09:11:00,83.27,83.27,83.235,83.24,232600000.0
2009-06-24 09:12:00,83.25,83.25,83.21,83.215,140000000.0
2009-06-24 09:13:00,83.215,83.23,83.175,83.19,158600000.0
2009-06-24 09:14:00,83.19,83.19,83.17,83.17,225200000.0
2009-06-24 09:15:00,83.17,83.18,83.12,83.12,233600000.0
2009-06-24 09:16:00,83.13,83.16,83.12,83.15,158600000.0
2009-06-24 09:17:00,83.15,83.15,83.09,83.11,252000000.0
2009-06-24 09:18:00,83.12,83.18,83.12,83.14,205400000.0
2009-06-24 09:19:00,83.145,83.16,83.135,83.16,199000000.0
2009-06-24 09:20:00,83.16,83.16,83.13,83.13,117600000.0
2009-06-24 09:21:00,83.135,83.205,83.135,83.205,207800000.0
2009-06-24 09:22:00,83.21,83.225,83.21,83.22,83400000.0
2009-06-24 09:23:00,83.22,83.22,83.19,83.19,210800000.0
2009-06-24 09:24:00,83.19,83.19,83.14,83.145,206400000.0
2009-06-24 09:25:00,83.14,83.145,83.12,83.14,208800000.0
2009-06-24 09:26:00,83.14,83.14,83.14,83.14,50200000.0
2009-06-24 09:27:00,83.14,83.17,83.14,83.16,194200000.0
2009-06-24 09:28:00,83.16,83.2,83.16,83.2,85200000.0
2009-06-24 09:29:00,83.2,83.23,83.19,83.225,140400000.0
2009-06-24 09:30:00,83.235,83.31,83.235,83.29,251700000.0
2009-06-24 09:31:00,83.28,83.305,83.265,83.295,117200000.0
2009-06-24 09:32:00,83.3,83.3,83.27,83.3,176000000.0
2009-06-24 09:33:00,83.285,83.32,83.26,83.32,201200000.0
2009-06-24 09:34:00,83.32,83.32,83.245,83.255,371000000.0
2009-06-24 09:35:00,83.255,83.32,83.25,83.305,332000000.0
2009-06-24 09:36:00,83.3,83.3,83.205,83.25,327400000.0
2009-06-24 09:37:00,83.255,83.255,83.165,83.18,386700000.0
2009-06-24 09:38:00,83.19,83.19,83.18,83.19,98000000.0
2009-06-24 09:39:00,83.18,83.23,83.18,83.225,237600000.0
2009-06-24 09:40:00,83.23,83.285,83.23,83.28,247800000.0
2009-06-24 09:41:00,83.28,83.285,83.205,83.28,590600000.0
2009-06-24 09:42:00,83.275,83.275,83.23,83.24,433000000.0
2009-06-24 09:43:00,83.24,83.28,83.21,83.25,356400000.0
2009-06-24 09:44:00,83.25,83.26,83.21,83.25,325600000.0
2009-06-24 09:45:00,83.245,83.315,83.245,83.3,195200000.0
2009-06-24 09:46:00,83.3,83.3,83.26,83.28,310200000.0
2009-06-24 09:47:00,83.28,83.28,83.24,83.25,156800000.0
2009-06-24 09:48:00,83.25,83.27,83.245,83.27,150000000.0
2009-06-24 09:49:00,83.265,83.28,83.265,83.28,168600000.0
2009-06-24 09:50:00,83.27,83.28,83.25,83.28,254200000.0
2009-06-24 09:51:00,83.28,83.29,83.28,83.29,37200000.0
2009-06-24 09:52:00,83.3,83.3,83.27,83.27,137600000.0
2009-06-24 09:53:00,83.26,83.29,83.23,83.235,324000000.0
2009-06-24 09:54:00,83.235,83.26,83.235,83.245,221200000.0
2009-06-24 09:55:00,83.25,83.27,83.25,83.27,132800000.0
2009-06-24 09:56:00,83.26,83.28,83.26,83.275,141400000.0
2009-06-24 09:57:00,83.285,83.3,83.275,83.29,247200000.0
2009-06-24 09:58:00,83.29,83.29,83.265,83.27,71000000.0
2009-06-24 09:59:00,83.28,83.3,83.26,83.295,161800000.0
2009-06-24 10:00:00,83.3,83.325,83.28,83.325,126500000.0
2009-06-24 10:01:00,83.32,83.32,83.31,83.32,182400000.0
2009-06-24 10:02:00,83.31,83.315,83.305,83.31,77600000.0
2009-06-24 10:03:00,83.27,83.3,83.26,83.295,243400000.0
2009-06-24 10:04:00,83.3,83.3,83.165,83.19,206600000.0
2009-06-24 10:05:00,83.185,83.31,83.185,83.31,326800000.0
2009-06-24 10:06:00,83.32,83.33,83.295,83.31,256600000.0
2009-06-24 10:07:00,83.315,83.35,83.3,83.315,424800000.0
2009-06-24 10:08:00,83.315,83.335,83.305,83.31,247400000.0
2009-06-24 10:09:00,83.31,83.32,83.28,83.315,215800000.0
2009-06-24 10:10:00,83.31,83.33,83.29,83.325,184400000.0
2009-06-24 10:11:00,83.32,83.335,83.3,83.325,158400001.0
2009-06-24 10:12:00,83.335,83.355,83.315,83.355,176200000.0
2009-06-24 10:13:00,83.355,83.36,83.345,83.36,107600000.0
2009-06-24 10:14:00,83.36,83.4,83.36,83.4,213400000.0
2009-06-24 10:15:00,83.4,83.405,83.365,83.38,429800000.0
2009-06-24 10:16:00,83.38,83.4,83.375,83.395,239800000.0
2009-06-24 10:17:00,83.395,83.43,83.395,83.4,211200000.0
2009-06-24 10:18:00,83.41,83.44,83.4,83.43,62800000.0
2009-06-24 10:19:00,83.425,83.44,83.41,83.435,137100000.0
2009-06-24 10:20:00,83.44,83.47,83.425,83.43,270800000.0
2009-06-24 10:21:00,83.43,83.44,83.405,83.405,122400000.0
2009-06-24 10:22:00,83.405,83.43,83.4,83.42,146000000.0
2009-06-24 10:23:00,83.43,83.44,83.38,83.385,204200000.0
2009-06-24 10:24:00,83.39,83.39,83.36,83.36,92600000.0
2009-06-24 10:25:00,83.36,83.41,83.315,83.38,230800000.0
2009-06-24 10:26:00,83.375,83.41,83.36,83.38,213200000.0
2009-06-24 10:27:00,83.38,83.395,83.3,83.305,142300000.0
2009-06-24 10:28:00,83.305,83.36,83.305,83.345,263200000.0
2009-06-24 10:29:00,83.345,83.38,83.325,83.34,191400000.0
2009-06-24 10:30:00,83.325,83.33,83.3,83.32,149800000.0
2009-06-24 10:31:00,83.32,83.35,83.295,83.32,153000000.0
2009-06-24 10:32:00,83.32,83.34,83.31,83.33,105000000.0
2009-06-24 10:33:00,83.34,83.35,83.29,83.29,168200000.0
2009-06-24 10:34:00,83.29,83.32,83.24,83.245,589800000.0
2009-06-24 10:35:00,83.25,83.255,83.24,83.245,330200001.0
2009-06-24 10:36:00,83.25,83.26,83.21,83.23,597800000.0
2009-06-24 10:37:00,83.23,83.24,83.22,83.23,464200000.0
2009-06-24 10:38:00,83.225,83.245,83.215,83.22,377600000.0
2009-06-24 10:39:00,83.22,83.23,83.2,83.21,238400000.0
2009-06-24 10:40:00,83.2,83.21,83.165,83.165,166000000.0
2009-06-24 10:41:00,83.165,83.17,83.145,83.145,210600000.0
2009-06-24 10:42:00,83.15,83.16,83.115,83.115,155600000.0
2009-06-24 10:43:00,83.115,83.15,83.115,83.14,154200001.0
2009-06-24 10:44:00,83.14,83.15,83.125,83.13,176799999.0
2009-06-24 10:45:00,83.13,83.135,83.09,83.1,287400000.0
2009-06-24 10:46:00,83.1,83.105,83.065,83.07,455800000.0
2009-06-24 10:47:00,83.075,83.095,83.075,83.09,250400000.0
2009-06-24 10:48:00,83.09,83.09,83.06,83.075,267400000.0
2009-06-24 10:49:00,83.08,83.09,83.075,83.09,61800000.0
2009-06-24 10:50:00,83.09,83.1,83.045,83.07,270200001.0
2009-06-24 10:51:00,83.055,83.065,83.01,83.02,284200000.0
2009-06-24 10:52:00,83.03,83.04,82.995,82.995,247200000.0
2009-06-24 10:53:00,83.0,83.02,82.965,82.965,203000000.0
2009-06-24 10:54:00,82.965,82.965,82.91,82.93,328199999.0
2009-06-24 10:55:00,82.93,82.94,82.89,82.94,305800000.0
2009-06-24 10:56:00,82.93,82.97,82.93,82.95,322400000.0
2009-06-24 10:57:00,82.96,82.97,82.93,82.95,299600000.0
2009-06-24 10:58:00,82.95,82.98,82.945,82.96,233400000.0
2009-06-24 10:59:00,82.97,83.01,82.97,83.01,279200000.0
2009-06-24 11:00:00,83.015,83.04,82.995,83.035,212000000.0
2009-06-24 11:01:00,83.035,83.055,83.035,83.05,112800000.0
2009-06-24 11:02:00,83.05,83.06,82.945,82.985,321400000.0
2009-06-24 11:03:00,82.985,82.99,82.93,82.99,414800000.0
2009-06-24 11:04:00,82.985,82.99,82.95,82.975,259800002.0
2009-06-24 11:05:00,82.99,82.99,82.92,82.94,306000000.0
2009-06-24 11:06:00,82.94,82.94,82.93,82.93,49200000.0
2009-06-24 11:07:00,82.93,82.94,82.905,82.94,285200000.0
2009-06-24 11:08:00,82.94,82.96,82.94,82.95,124800000.0
2009-06-24 11:09:00,82.96,82.98,82.94,82.96,355000000.0
2009-06-24 11:10:00,82.96,83.05,82.96,83.02,471000003.0
2009-06-24 11:11:00,83.03,83.08,83.03,83.065,282800000.0
2009-06-24 11:12:00,83.065,83.145,83.065,83.1,315000002.0
2009-06-24 11:13:00,83.1,83.16,83.1,83.12,317400000.0
2009-06-24 11:14:00,83.12,83.14,83.105,83.12,230000000.0
2009-06-24 11:15:00,83.125,83.14,83.08,83.11,293800000.0
2009-06-24 11:16:00,83.105,83.13,83.1,83.13,140200000.0
2009-06-24 11:17:00,83.13,83.135,83.055,83.065,451000000.0
2009-06-24 11:18:00,83.065,83.095,83.065,83.095,240800000.0
2009-06-24 11:19:00,83.1,83.105,82.98,83.01,503800000.0
2009-06-24 11:20:00,83.01,83.09,83.005,83.09,382400000.0
2009-06-24 11:21:00,83.09,83.095,83.025,83.065,564600001.0
2009-06-24 11:22:00,83.06,83.075,83.0,83.005,388000000.0
2009-06-24 11:23:00,83.01,83.075,83.005,83.06,484000000.0
2009-06-24 11:24:00,83.07,83.085,83.015,83.055,353200000.0
2009-06-24 11:25:00,83.06,83.1,83.06,83.075,238600000.0
2009-06-24 11:26:00,83.075,83.13,83.075,83.12,138600000.0
2009-06-24 11:27:00,83.12,83.17,83.105,83.17,159400000.0
2009-06-24 11:28:00,83.17,83.21,83.165,83.195,360200000.0
2009-06-24 11:29:00,83.195,83.195,83.14,83.14,243000000.0
2009-06-24 11:30:00,83.135,83.165,83.13,83.15,395600000.0
2009-06-24 11:31:00,83.15,83.18,83.14,83.17,388000000.0
2009-06-24 11:32:00,83.165,83.185,83.16,83.17,162800000.0
2009-06-24 11:33:00,83.165,83.205,83.16,83.18,343000002.0
2009-06-24 11:34:00,83.185,83.185,83.09,83.09,281600000.0
2009-06-24 11:35:00,83.1,83.14,83.08,83.08,279400000.0
2009-06-24 11:36:00,83.085,83.115,83.085,83.1,438200000.0
2009-06-24 11:37:00,83.1,83.17,83.1,83.15,371600001.0
2009-06-24 11:38:00,83.15,83.15,83.09,83.12,551200002.0
2009-06-24 11:39:00,83.115,83.16,83.115,83.16,324800000.0
2009-06-24 11:40:00,83.15,83.165,83.095,83.165,365400001.0
2009-06-24 11:41:00,83.165,83.17,83.14,83.16,299400000.0
2009-06-24 11:42:00,83.16,83.17,83.13,83.14,350600000.0
2009-06-24 11:43:00,83.14,83.145,83.075,83.1,271000000.0
2009-06-24 11:44:00,83.1,83.135,83.055,83.13,432200000.0
2009-06-24 11:45:00,83.13,83.135,83.095,83.1,259600000.0
2009-06-24 11:46:00,83.1,83.2,83.085,83.18,399400000.0
2009-06-24 11:47:00,83.18,83.22,83.18,83.22,289000000.0
2009-06-24 11:48:00,83.205,83.205,83.19,83.19,210000000.0
2009-06-24 11:49:00,83.19,83.215,83.16,83.165,390600000.0
2009-06-24 11:50:00,83.17,83.19,83.155,83.17,192400000.0
2009-06-24 11:51:00,83.175,83.19,83.175,83.18,72800000.0
2009-06-24 11:52:00,83.185,83.2,83.17,83.17,310600000.0
2009-06-24 11:53:00,83.17,83.22,83.165,83.22,132400000.0
2009-06-24 11:54:00,83.21,83.22,83.14,83.16,333200000.0
2009-06-24 11:55:00,83.15,83.18,83.15,83.17,258600000.0
2009-06-24 11:56:00,83.17,83.19,83.145,83.17,167400000.0
2009-06-24 11:57:00,83.16,83.175,83.155,83.17,170400000.0
2009-06-24 11:58:00,83.17,83.18,83.13,83.135,142600000.0
2009-06-24 11:59:00,83.135,83.2,83.135,83.195,181400000.0
2009-06-24 12:00:00,83.2,83.23,83.195,83.215,250200000.0
2009-06-24 12:01:00,83.21,83.21,83.155,83.17,218600000.0
2009-06-24 12:02:00,83.17,83.18,83.13,83.135,373400000.0
2009-06-24 12:03:00,83.135,83.14,83.095,83.1,173000000.0
2009-06-24 12:04:00,83.09,83.11,83.09,83.11,106000000.0
2009-06-24 12:05:00,83.11,83.2,83.11,83.19,155600000.0
2009-06-24 12:06:00,83.19,83.2,83.175,83.19,109000000.0
2009-06-24 12:07:00,83.185,83.2,83.175,83.19,73400000.0
2009-06-24 12:08:00,83.185,83.19,83.14,83.14,139400000.0
2009-06-24 12:09:00,83.14,83.15,83.065,83.065,228600000.0
2009-06-24 12:10:00,83.065,83.09,83.05,83.065,170600000.0
2009-06-24 12:11:00,83.055,83.07,83.025,83.025,194200000.0
2009-06-24 12:12:00,83.025,83.12,83.025,83.12,328000001.0
2009-06-24 12:13:00,83.12,83.145,83.12,83.135,215600000.0
2009-06-24 12:14:00,83.13,83.14,83.13,83.14,66400000.0
2009-06-24 12:15:00,83.145,83.15,83.12,83.13,277000000.0
2009-06-24 12:16:00,83.13,83.15,83.115,83.125,211000000.0
2009-06-24 12:17:00,83.125,83.18,83.125,83.18,259400000.0
2009-06-24 12:18:00,83.18,83.18,83.14,83.15,217600000.0
2009-06-24 12:19:00,83.145,83.15,83.11,83.13,197200000.0
2009-06-24 12:20:00,83.13,83.22,83.13,83.215,292600000.0
2009-06-24 12:21:00,83.215,83.235,83.16,83.19,224800000.0
2009-06-24 12:22:00,83.195,83.245,83.195,83.22,189200000.0
2009-06-24 12:23:00,83.225,83.24,83.155,83.155,146600000.0
2009-06-24 12:24:00,83.16,83.18,83.15,83.17,122400000.0
2009-06-24 12:25:00,83.16,83.17,83.15,83.16,279600000.0
2009-06-24 12:26:00,83.16,83.165,83.14,83.14,187800000.0
2009-06-24 12:27:00,83.18,83.18,83.16,83.16,145000000.0
2009-06-24 12:28:00,83.16,83.205,83.16,83.2,194800000.0
2009-06-24 12:29:00,83.2,83.24,83.2,83.24,246000000.0
2009-06-24 12:30:00,83.24,83.24,83.225,83.235,212200000.0
2009-06-24 12:31:00,83.24,83.26,83.225,83.26,240600000.0
2009-06-24 12:32:00,83.26,83.26,83.195,83.205,193000000.0
2009-06-24 12:33:00,83.2,83.21,83.165,83.18,82600000.0
2009-06-24 12:34:00,83.175,83.19,83.16,83.17,154600000.0
2009-06-24 12:35:00,83.17,83.195,83.15,83.15,214200000.0
2009-06-24 12:36:00,83.15,83.16,83.14,83.14,111200000.0
2009-06-24 12:37:00,83.15,83.15,83.12,83.125,63400000.0
2009-06-24 12:38:00,83.13,83.13,83.1,83.11,103000000.0
2009-06-24 12:39:00,83.12,83.15,83.11,83.11,107600000.0
2009-06-24 12:40:00,83.12,83.14,83.11,83.12,206800000.0
2009-06-24 12:41:00,83.105,83.115,83.08,83.115,157600000.0
2009-06-24 12:42:00,83.115,83.14,83.1,83.105,119200000.0
2009-06-24 12:43:00,83.105,83.11,83.08,83.1,99800000.0
2009-06-24 12:44:00,83.1,83.2,83.1,83.17,209400000.0
2009-06-24 12:45:00,83.165,83.18,83.15,83.165,219600000.0
2009-06-24 12:46:00,83.155,83.17,83.105,83.15,493000000.0
2009-06-24 12:47:00,83.155,83.17,83.12,83.125,328800000.0
2009-06-24 12:48:00,83.13,83.17,83.13,83.135,160800000.0
2009-06-24 12:49:00,83.125,83.13,83.105,83.12,192000000.0
2009-06-24 12:50:00,83.13,83.135,83.09,83.11,205600000.0
2009-06-24 12:51:00,83.11,83.125,83.06,83.1,251800000.0
2009-06-24 12:52:00,83.09,83.1,83.05,83.055,224000000.0
2009-06-24 12:53:00,83.06,83.08,83.025,83.08,143400000.0
2009-06-24 12:54:00,83.08,83.085,83.05,83.055,118800000.0
2009-06-24 12:55:00,83.055,83.105,83.055,83.1,177000000.0
2009-06-24 12:56:00,83.085,83.11,83.08,83.09,135400000.0
2009-06-24 12:57:00,83.1,83.11,83.08,83.1,173600000.0
2009-06-24 12:58:00,83.095,83.11,83.075,83.075,164200000.0
2009-06-24 12:59:00,83.075,83.1,83.07,83.09,199600000.0
2009-06-24 13:00:00,83.09,83.105,83.07,83.085,90000000.0
2009-06-24 13:01:00,83.085,83.1,83.065,83.095,73400000.0
2009-06-24 13:02:00,83.09,83.1,83.07,83.08,97200000.0
2009-06-24 13:03:00,83.08,83.09,83.05,83.08,85400000.0
2009-06-24 13:04:00,83.085,83.09,83.065,83.065,28400000.0
2009-06-24 13:05:00,83.07,83.09,83.07,83.085,31000000.0
2009-06-24 13:06:00,83.08,83.09,83.08,83.09,8000000.0
2009-06-24 13:07:00,83.09,83.095,83.07,83.075,60800000.0
2009-06-24 13:08:00,83.075,83.11,83.07,83.09,61800000.0
2009-06-24 13:09:00,83.09,83.105,83.09,83.09,20000000.0
2009-06-24 13:10:00,83.09,83.1,83.05,83.07,103400000.0
2009-06-24 13:11:00,83.075,83.075,83.045,83.045,55400000.0
2009-06-24 13:12:00,83.045,83.09,83.045,83.085,57800000.0
2009-06-24 13:13:00,83.09,83.09,83.07,83.08,26800000.0
2009-06-24 13:14:00,83.075,83.095,83.07,83.095,59000000.0
2009-06-24 13:15:00,83.09,83.125,83.075,83.12,132600000.0
2009-06-24 13:16:00,83.12,83.125,83.1,83.1,93000000.0
2009-06-24 13:17:00,83.1,83.115,83.095,83.095,85000000.0
2009-06-24 13:18:00,83.1,83.11,83.095,83.11,113600000.0
2009-06-24 13:19:00,83.11,83.11,83.06,83.08,222600000.0
2009-06-24 13:20:00,83.08,83.1,83.065,83.095,57800000.0
2009-06-24 13:21:00,83.1,83.115,83.095,83.11,114400000.0
2009-06-24 13:22:00,83.115,83.12,83.1,83.12,228200000.0
2009-06-24 13:23:00,83.12,83.165,83.115,83.155,234800000.0
2009-06-24 13:24:00,83.16,83.21,83.135,83.19,200200000.0
2009-06-24 13:25:00,83.18,83.225,83.175,83.195,395000002.0
2009-06-24 13:26:00,83.2,83.225,83.175,83.185,293800000.0
2009-06-24 13:27:00,83.15,83.165,83.07,83.105,648100000.0
2009-06-24 13:28:00,83.105,83.12,83.075,83.085,671000001.0
2009-06-24 13:29:00,83.085,83.105,83.06,83.075,328400000.0
2009-06-24 13:30:00,83.075,83.075,82.845,82.915,302800000.0
2009-06-24 13:31:00,82.915,83.04,82.91,83.03,260000000.0
2009-06-24 13:32:00,83.035,83.05,83.005,83.04,222200000.0
2009-06-24 13:33:00,83.05,83.115,83.04,83.045,293600000.0
2009-06-24 13:34:00,83.05,83.12,83.02,83.12,227800000.0
2009-06-24 13:35:00,83.105,83.12,83.035,83.06,254600000.0
2009-06-24 13:36:00,83.06,83.09,83.015,83.05,164000000.0
2009-06-24 13:37:00,83.045,83.13,83.045,83.08,240400000.0
2009-06-24 13:38:00,83.08,83.135,83.065,83.1,122600000.0
2009-06-24 13:39:00,83.09,83.11,83.05,83.08,142600000.0
2009-06-24 13:40:00,83.08,83.08,83.015,83.015,113400000.0
2009-06-24 13:41:00,83.02,83.03,82.97,82.995,259600000.0
2009-06-24 13:42:00,83.0,83.0,82.92,82.98,229600000.0
2009-06-24 13:43:00,82.97,83.01,82.96,82.98,275600000.0
2009-06-24 13:44:00,82.975,82.975,82.91,82.92,263400000.0
2009-06-24 13:45:00,82.915,82.97,82.88,82.965,158800000.0
2009-06-24 13:46:00,82.965,82.965,82.9,82.91,183600000.0
2009-06-24 13:47:00,82.91,82.94,82.9,82.94,76400000.0
2009-06-24 13:48:00,82.94,82.94,82.865,82.87,113800000.0
2009-06-24 13:49:00,82.875,82.96,82.875,82.93,162000000.0
2009-06-24 13:50:00,82.93,83.0,82.93,83.0,183400000.0
2009-06-24 13:51:00,83.0,83.025,82.99,83.01,148000000.0
2009-06-24 13:52:00,83.01,83.1,83.01,83.09,189400000.0
2009-06-24 13:53:00,83.1,83.155,83.085,83.14,173400000.0
2009-06-24 13:54:00,83.14,83.15,83.095,83.13,182200000.0
2009-06-24 13:55:00,83.13,83.195,83.105,83.185,141800000.0
2009-06-24 13:56:00,83.19,83.195,83.16,83.165,129200000.0
2009-06-24 13:57:00,83.16,83.235,83.16,83.19,198800000.0
2009-06-24 13:58:00,83.19,83.22,83.18,83.185,203200000.0
2009-06-24 13:59:00,83.2,83.2,83.13,83.13,284200000.0
2009-06-24 14:00:00,83.125,83.14,83.06,83.09,311000000.0
2009-06-24 14:01:00,83.09,83.14,83.07,83.14,225000000.0
2009-06-24 14:02:00,83.14,83.17,83.125,83.17,97200000.0
2009-06-24 14:03:00,83.17,83.18,83.15,83.18,228000000.0
2009-06-24 14:04:00,83.18,83.18,83.14,83.14,166800000.0
2009-06-24 14:05:00,83.14,83.155,83.125,83.14,179400000.0
2009-06-24 14:06:00,83.14,83.15,83.125,83.14,309800000.0
2009-06-24 14:07:00,83.14,83.155,83.12,83.13,156000000.0
2009-06-24 14:08:00,83.13,83.16,83.13,83.14,109400000.0
2009-06-24 14:09:00,83.14,83.18,83.14,83.155,128400000.0
2009-06-24 14:10:00,83.155,83.17,83.14,83.17,136600000.0
2009-06-24 14:11:00,83.16,83.195,83.155,83.16,146000000.0
2009-06-24 14:12:00,83.16,83.16,83.12,83.12,158400000.0
2009-06-24 14:13:00,83.12,83.12,83.09,83.11,196800000.0
2009-06-24 14:14:00,83.11,83.11,83.045,83.065,372400000.0
2009-06-24 14:15:00,83.06,83.09,83.055,83.07,122400000.0
2009-06-24 14:16:00,83.075,83.12,83.055,83.11,177600000.0
2009-06-24 14:17:00,83.12,83.12,83.095,83.11,120000000.0
2009-06-24 14:18:00,83.11,83.11,83.05,83.055,183600000.0
2009-06-24 14:19:00,83.06,83.11,83.06,83.105,201000000.0
2009-06-24 14:20:00,83.11,83.11,83.065,83.07,275400000.0
2009-06-24 14:21:00,83.075,83.075,83.0,83.04,415000000.0
2009-06-24 14:22:00,83.04,83.08,83.015,83.07,352600000.0
2009-06-24 14:23:00,83.07,83.09,83.06,83.065,160400000.0
2009-06-24 14:24:00,83.065,83.09,83.06,83.06,400200000.0
2009-06-24 14:25:00,83.065,83.12,83.065,83.1,348400000.0
2009-06-24 14:26:00,83.1,83.1,83.07,83.075,202800000.0
2009-06-24 14:27:00,83.075,83.085,83.065,83.085,142600000.0
2009-06-24 14:28:00,83.085,83.1,83.07,83.09,304600000.0
2009-06-24 14:29:00,83.09,83.09,83.04,83.045,152800000.0
2009-06-24 14:30:00,83.05,83.45,83.045,83.36,572400002.0
2009-06-24 14:31:00,83.37,83.44,83.355,83.44,666200000.0
2009-06-24 14:32:00,83.44,83.49,83.425,83.485,420800000.0
2009-06-24 14:33:00,83.485,83.485,83.44,83.475,421400000.0
2009-06-24 14:34:00,83.47,83.5,83.44,83.455,369400000.0
2009-06-24 14:35:00,83.44,83.46,83.33,83.37,454600000.0
2009-06-24 14:36:00,83.365,83.37,83.3,83.3,525800000.0
2009-06-24 14:37:00,83.325,83.355,83.32,83.355,107200000.0
2009-06-24 14:38:00,83.36,83.39,83.33,83.33,332200000.0
2009-06-24 14:39:00,83.325,83.34,83.27,83.27,352400000.0
2009-06-24 14:40:00,83.27,83.3,83.26,83.265,371199999.0
2009-06-24 14:41:00,83.265,83.28,83.245,83.26,229800000.0
2009-06-24 14:42:00,83.26,83.285,83.2,83.2,450400000.0
2009-06-24 14:43:00,83.185,83.22,83.175,83.18,305000000.0
2009-06-24 14:44:00,83.18,83.19,83.16,83.18,155000000.0
2009-06-24 14:45:00,83.18,83.21,83.18,83.2,100600000.0
2009-06-24 14:46:00,83.2,83.24,83.2,83.24,211200000.0
2009-06-24 14:47:00,83.24,83.24,83.185,83.205,95400000.0
2009-06-24 14:48:00,83.195,83.205,83.16,83.195,317200000.0
2009-06-24 14:49:00,83.2,83.21,83.19,83.19,279200000.0
2009-06-24 14:50:00,83.19,83.245,83.185,83.23,263400000.0
2009-06-24 14:51:00,83.23,83.29,83.23,83.285,279600000.0
2009-06-24 14:52:00,83.275,83.28,83.245,83.275,266200000.0
2009-06-24 14:53:00,83.28,83.31,83.27,83.28,143000000.0
2009-06-24 14:54:00,83.27,83.29,83.255,83.27,255200000.0
2009-06-24 14:55:00,83.265,83.31,83.25,83.295,293200000.0
2009-06-24 14:56:00,83.29,83.305,83.245,83.295,196800000.0
2009-06-24 14:57:00,83.295,83.315,83.29,83.315,147400000.0
2009-06-24 14:58:00,83.31,83.31,83.27,83.27,210200000.0
2009-06-24 14:59:00,83.275,83.335,83.275,83.325,178200000.0
2009-06-24 15:00:00,83.33,83.37,83.31,83.33,276200000.0
2009-06-24 15:01:00,83.33,83.33,83.275,83.3,431600000.0
2009-06-24 15:02:00,83.3,83.3,83.27,83.28,444200000.0
2009-06-24 15:03:00,83.28,83.28,83.235,83.235,478400000.0
2009-06-24 15:04:00,83.215,83.255,83.215,83.255,162000000.0
2009-06-24 15:05:00,83.255,83.295,83.245,83.285,205400000.0
2009-06-24 15:06:00,83.29,83.365,83.28,83.35,339800000.0
2009-06-24 15:07:00,83.35,83.41,83.34,83.35,526000000.0
2009-06-24 15:08:00,83.35,83.415,83.33,83.39,476800000.0
2009-06-24 15:09:00,83.395,83.4,83.375,83.395,365200000.0
2009-06-24 15:10:00,83.39,83.395,83.365,83.385,288600000.0
2009-06-24 15:11:00,83.385,83.41,83.375,83.41,333600000.0
2009-06-24 15:12:00,83.41,83.425,83.38,83.4,475200000.0
2009-06-24 15:13:00,83.395,83.405,83.34,83.34,425000000.0
2009-06-24 15:14:00,83.345,83.36,83.31,83.32,318400000.0
2009-06-24 15:15:00,83.32,83.32,83.29,83.3,109400000.0
2009-06-24 15:16:00,83.305,83.33,83.3,83.305,125200000.0
2009-06-24 15:17:00,83.31,83.315,83.275,83.28,305000000.0
2009-06-24 15:18:00,83.285,83.29,83.275,83.285,110000000.0
2009-06-24 15:19:00,83.285,83.295,83.28,83.285,185200000.0
2009-06-24 15:20:00,83.28,83.29,83.26,83.27,197800000.0
2009-06-24 15:21:00,83.265,83.34,83.265,83.33,377200000.0
2009-06-24 15:22:00,83.33,83.37,83.325,83.365,224400000.0
2009-06-24 15:23:00,83.365,83.41,83.34,83.34,290200000.0
2009-06-24 15:24:00,83.34,83.35,83.31,83.32,217000000.0
2009-06-24 15:25:00,83.31,83.325,83.295,83.31,251400000.0
2009-06-24 15:26:00,83.3,83.33,83.3,83.31,309200000.0
2009-06-24 15:27:00,83.32,83.335,83.305,83.305,309600000.0
2009-06-24 15:28:00,83.31,83.34,83.31,83.34,126600000.0
2009-06-24 15:29:00,83.34,83.38,83.335,83.36,285800000.0
2009-06-24 15:30:00,83.36,83.385,83.355,83.37,224600000.0
2009-06-24 15:31:00,83.365,83.37,83.35,83.35,294800000.0
2009-06-24 15:32:00,83.35,83.36,83.35,83.35,198200000.0
2009-06-24 15:33:00,83.35,83.36,83.34,83.34,251000000.0
2009-06-24 15:34:00,83.335,83.355,83.315,83.33,388600000.0
2009-06-24 15:35:00,83.33,83.33,83.3,83.32,339200000.0
2009-06-24 15:36:00,83.32,83.385,83.315,83.385,390000000.0
2009-06-24 15:37:00,83.39,83.455,83.385,83.45,263200000.0
2009-06-24 15:38:00,83.45,83.5,83.45,83.465,392400000.0
2009-06-24 15:39:00,83.47,83.475,83.445,83.445,372400000.0
2009-06-24 15:40:00,83.445,83.445,83.41,83.41,177400000.0
2009-06-24 15:41:00,83.405,83.43,83.36,83.365,377800000.0
2009-06-24 15:42:00,83.37,83.37,83.34,83.36,345400000.0
2009-06-24 15:43:00,83.35,83.355,83.325,83.33,119800000.0
2009-06-24 15:44:00,83.33,83.335,83.275,83.3,300200000.0
2009-06-24 15:45:00,83.3,83.31,83.27,83.28,255200000.0
2009-06-24 15:46:00,83.285,83.34,83.285,83.295,338400000.0
2009-06-24 15:47:00,83.285,83.295,83.2,83.215,410800000.0
2009-06-24 15:48:00,83.215,83.255,83.155,83.255,481600000.0
2009-06-24 15:49:00,83.255,83.28,83.235,83.255,300000000.0
2009-06-24 15:50:00,83.255,83.3,83.245,83.25,332600000.0
2009-06-24 15:51:00,83.25,83.26,83.22,83.225,346600000.0
2009-06-24 15:52:00,83.23,83.26,83.205,83.225,341000000.0
2009-06-24 15:53:00,83.23,83.245,83.21,83.225,288800000.0
2009-06-24 15:54:00,83.23,83.28,83.225,83.275,393200000.0
2009-06-24 15:55:00,83.28,83.31,83.26,83.31,217800000.0
2009-06-24 15:56:00,83.305,83.31,83.29,83.31,93400000.0
2009-06-24 15:57:00,83.32,83.35,83.315,83.33,300000000.0
2009-06-24 15:58:00,83.33,83.34,83.31,83.32,140000000.0
2009-06-24 15:59:00,83.3,83.32,83.21,83.245,238200000.0
2009-06-24 16:00:00,83.235,83.24,83.18,83.22,388400000.0
2009-06-24 16:01:00,83.215,83.225,83.205,83.21,404600000.0
2009-06-24 16:02:00,83.21,83.235,83.15,83.21,438800000.0
2009-06-24 16:03:00,83.21,83.26,83.205,83.25,474400000.0
2009-06-24 16:04:00,83.25,83.305,83.25,83.25,501200000.0
2009-06-24 16:05:00,83.25,83.25,83.18,83.215,265400000.0
2009-06-24 16:06:00,83.22,83.23,83.17,83.17,445000000.0
2009-06-24 16:07:00,83.18,83.24,83.18,83.23,243400000.0
2009-06-24 16:08:00,83.23,83.27,83.22,83.245,442600000.0
2009-06-24 16:09:00,83.25,83.305,83.25,83.275,346400000.0
2009-06-24 16:10:00,83.275,83.385,83.275,83.385,423200000.0
2009-06-24 16:11:00,83.38,83.39,83.33,83.355,302800000.0
2009-06-24 16:12:00,83.355,83.36,83.31,83.33,348000000.0
2009-06-24 16:13:00,83.33,83.34,83.275,83.275,344400000.0
2009-06-24 16:14:00,83.27,83.29,83.26,83.27,167400000.0
2009-06-24 16:15:00,83.27,83.285,83.255,83.26,250400000.0
2009-06-24 16:16:00,83.275,83.275,83.215,83.23,396400000.0
2009-06-24 16:17:00,83.235,83.305,83.235,83.3,136000000.0
2009-06-24 16:18:00,83.295,83.295,83.27,83.29,128600000.0
2009-06-24 16:19:00,83.29,83.295,83.28,83.28,223400000.0
2009-06-24 16:20:00,83.28,83.32,83.275,83.31,485800000.0
2009-06-24 16:21:00,83.315,83.33,83.285,83.29,496000000.0
2009-06-24 16:22:00,83.3,83.3,83.235,83.245,366400000.0
2009-06-24 16:23:00,83.24,83.285,83.235,83.27,324400000.0
2009-06-24 16:24:00,83.26,83.28,83.24,83.245,286000000.0
2009-06-24 16:25:00,83.24,83.26,83.225,83.245,240200000.0
2009-06-24 16:26:00,83.245,83.3,83.24,83.28,218800000.0
2009-06-24 16:27:00,83.285,83.305,83.275,83.28,149400000.0
2009-06-24 16:28:00,83.275,83.33,83.275,83.305,194600000.0
2009-06-24 16:29:00,83.31,83.31,83.25,83.25,302400000.0
2009-06-24 16:30:00,83.26,83.31,83.255,83.27,312800000.0
2009-06-24 16:31:00,83.27,83.29,83.25,83.28,251400000.0
2009-06-24 16:32:00,83.28,83.3,83.265,83.29,434600000.0
2009-06-24 16:33:00,83.29,83.3,83.26,83.29,267800000.0
2009-06-24 16:34:00,83.285,83.305,83.27,83.3,250800000.0
2009-06-24 16:35:00,83.3,83.305,83.26,83.28,262000000.0
2009-06-24 16:36:00,83.285,83.29,83.25,83.26,262200000.0
2009-06-24 16:37:00,83.26,83.31,83.24,83.31,322600000.0
2009-06-24 16:38:00,83.31,83.335,83.3,83.32,225200000.0
2009-06-24 16:39:00,83.31,83.32,83.29,83.3,194800000.0
2009-06-24 16:40:00,83.3,83.315,83.27,83.28,276600000.0
2009-06-24 16:41:00,83.28,83.28,83.24,83.26,415600000.0
2009-06-24 16:42:00,83.26,83.26,83.22,83.23,271600000.0
2009-06-24 16:43:00,83.23,83.28,83.23,83.26,268800000.0
2009-06-24 16:44:00,83.25,83.285,83.245,83.28,272000000.0
2009-06-24 16:45:00,83.28,83.32,83.275,83.3,240000000.0
2009-06-24 16:46:00,83.3,83.3,83.24,83.26,215400000.0
2009-06-24 16:47:00,83.26,83.27,83.22,83.235,347200000.0
2009-06-24 16:48:00,83.24,83.25,83.23,83.24,195799999.0
2009-06-24 16:49:00,83.235,83.275,83.225,83.27,299200000.0
2009-06-24 16:50:00,83.275,83.34,83.275,83.32,319000000.0
2009-06-24 16:51:00,83.325,83.395,83.32,83.39,184000000.0
2009-06-24 16:52:00,83.395,83.395,83.34,83.38,268400000.0
2009-06-24 16:53:00,83.38,83.39,83.29,83.29,292400000.0
2009-06-24 16:54:00,83.305,83.315,83.24,83.25,224000000.0
2009-06-24 16:55:00,83.25,83.255,83.22,83.25,179600000.0
2009-06-24 16:56:00,83.255,83.29,83.25,83.285,248400000.0
2009-06-24 16:57:00,83.285,83.325,83.28,83.285,241400000.0
2009-06-24 16:58:00,83.28,83.32,83.28,83.29,164400000.0
2009-06-24 16:59:00,83.3,83.31,83.19,83.205,384000000.0
2009-06-24 17:00:00,83.205,83.28,83.205,83.265,277400000.0
2009-06-24 17:01:00,83.25,83.27,83.24,83.27,201200000.0
2009-06-24 17:02:00,83.27,83.3,83.26,83.28,272200000.0
2009-06-24 17:03:00,83.28,83.33,83.275,83.325,333600000.0
2009-06-24 17:04:00,83.325,83.335,83.285,83.31,440800000.0
2009-06-24 17:05:00,83.31,83.31,83.27,83.285,254200000.0
2009-06-24 17:06:00,83.285,83.295,83.27,83.295,270200001.0
2009-06-24 17:07:00,83.29,83.29,83.265,83.29,248800000.0
2009-06-24 17:08:00,83.29,83.29,83.26,83.265,186000000.0
2009-06-24 17:09:00,83.27,83.305,83.26,83.305,169600000.0
2009-06-24 17:10:00,83.315,83.32,83.265,83.27,304200000.0
2009-06-24 17:11:00,83.27,83.275,83.255,83.27,215400000.0
2009-06-24 17:12:00,83.275,83.275,83.26,83.26,71600000.0
2009-06-24 17:13:00,83.26,83.27,83.235,83.24,265200000.0
2009-06-24 17:14:00,83.24,83.27,83.23,83.27,139400000.0
2009-06-24 17:15:00,83.27,83.34,83.27,83.34,153400000.0
2009-06-24 17:16:00,83.335,83.34,83.31,83.32,140000000.0
2009-06-24 17:17:00,83.33,83.33,83.3,83.31,175800000.0
2009-06-24 17:18:00,83.31,83.36,83.3,83.36,204600000.0
2009-06-24 17:19:00,83.355,83.365,83.35,83.35,229600000.0
2009-06-24 17:20:00,83.35,83.37,83.33,83.35,358599998.0
2009-06-24 17:21:00,83.35,83.39,83.35,83.38,353200000.0
2009-06-24 17:22:00,83.38,83.385,83.375,83.38,199000000.0
2009-06-24 17:23:00,83.38,83.395,83.38,83.39,168000000.0
2009-06-24 17:24:00,83.39,83.39,83.31,83.33,409400000.0
2009-06-24 17:25:00,83.33,83.34,83.315,83.32,157200000.0
2009-06-24 17:26:00,83.32,83.33,83.3,83.325,286800000.0
2009-06-24 17:27:00,83.325,83.36,83.325,83.35,186400000.0
2009-06-24 17:28:00,83.35,83.36,83.32,83.36,197800000.0
2009-06-24 17:29:00,83.36,83.36,83.32,83.33,194600000.0
2009-06-24 17:30:00,83.335,83.36,83.32,83.325,171200000.0
2009-06-24 17:31:00,83.325,83.35,83.325,83.34,96000000.0
2009-06-24 17:32:00,83.34,83.34,83.29,83.29,173600000.0
2009-06-24 17:33:00,83.29,83.32,83.27,83.32,268600000.0
2009-06-24 17:34:00,83.32,83.34,83.31,83.34,67200000.0
2009-06-24 17:35:00,83.34,83.345,83.305,83.315,109200000.0
2009-06-24 17:36:00,83.315,83.325,83.3,83.305,68400000.0
2009-06-24 17:37:00,83.305,83.31,83.28,83.28,156200000.0
2009-06-24 17:38:00,83.28,83.28,83.26,83.27,151400000.0
2009-06-24 17:39:00,83.27,83.27,83.24,83.265,146000000.0
2009-06-24 17:40:00,83.26,83.265,83.18,83.21,255200000.0
2009-06-24 17:41:00,83.21,83.21,83.145,83.155,247800000.0
2009-06-24 17:42:00,83.155,83.21,83.15,83.2,154600000.0
2009-06-24 17:43:00,83.2,83.22,83.19,83.21,126600000.0
2009-06-24 17:44:00,83.215,83.23,83.21,83.23,39000000.0
2009-06-24 17:45:00,83.23,83.23,83.18,83.18,161200000.0
2009-06-24 17:46:00,83.185,83.205,83.17,83.18,147600000.0
2009-06-24 17:47:00,83.18,83.2,83.175,83.195,278800000.0
2009-06-24 17:48:00,83.2,83.21,83.145,83.15,244400000.0
2009-06-24 17:49:00,83.15,83.155,83.14,83.145,121000000.0
2009-06-24 17:50:00,83.14,83.19,83.14,83.185,207200000.0
2009-06-24 17:51:00,83.185,83.21,83.17,83.21,183000000.0
2009-06-24 17:52:00,83.21,83.21,83.18,83.19,187800000.0
2009-06-24 17:53:00,83.2,83.24,83.2,83.235,57600000.0
2009-06-24 17:54:00,83.235,83.25,83.205,83.21,180600000.0
2009-06-24 17:55:00,83.21,83.22,83.165,83.175,175600000.0
2009-06-24 17:56:00,83.17,83.175,83.155,83.155,119200000.0
2009-06-24 17:57:00,83.155,83.185,83.15,83.18,249400000.0
2009-06-24 17:58:00,83.18,83.19,83.16,83.17,141800000.0
2009-06-24 17:59:00,83.17,83.21,83.17,83.2,81200000.0
2009-06-24 18:00:00,83.205,83.235,83.2,83.2,261400000.0
2009-06-24 18:01:00,83.195,83.22,83.195,83.22,52600000.0
2009-06-24 18:02:00,83.22,83.225,83.22,83.22,43400000.0
2009-06-24 18:03:00,83.22,83.225,83.22,83.22,89800000.0
2009-06-24 18:04:00,83.22,83.23,83.2,83.23,125800000.0
2009-06-24 18:05:00,83.24,83.245,83.225,83.225,60800000.0
2009-06-24 18:06:00,83.22,83.24,83.22,83.22,71800000.0
2009-06-24 18:07:00,83.215,83.23,83.19,83.2,169800000.0
2009-06-24 18:08:00,83.205,83.205,83.165,83.175,110200000.0
2009-06-24 18:09:00,83.175,83.21,83.175,83.21,136000000.0
2009-06-24 18:10:00,83.21,83.24,83.19,83.23,140200000.0
2009-06-24 18:11:00,83.23,83.23,83.18,83.21,96800000.0
2009-06-24 18:12:00,83.21,83.27,83.21,83.25,73000000.0
2009-06-24 18:13:00,83.255,83.26,83.24,83.25,192800000.0
2009-06-24 18:14:00,83.245,83.245,83.22,83.22,43600000.0
2009-06-24 18:15:00,83.22,83.25,83.205,83.245,308600000.0
2009-06-24 18:16:00,83.25,83.25,83.16,83.17,392600000.0
2009-06-24 18:17:00,83.18,83.24,83.165,83.23,322600000.0
2009-06-24 18:18:00,83.23,83.25,83.205,83.225,538000000.0
2009-06-24 18:19:00,83.23,83.245,83.215,83.225,306400000.0
2009-06-24 18:20:00,83.22,83.25,83.22,83.24,217600000.0
2009-06-24 18:21:00,83.24,83.28,83.22,83.23,498200000.0
2009-06-24 18:22:00,83.23,83.245,83.21,83.22,420600000.0
2009-06-24 18:23:00,83.22,83.275,83.22,83.275,289200000.0
2009-06-24 18:24:00,83.275,83.28,83.2,83.26,536600000.0
2009-06-24 18:25:00,83.26,83.37,83.25,83.37,440600000.0
2009-06-24 18:26:00,83.37,83.4,83.26,83.275,406800000.0
2009-06-24 18:27:00,83.28,83.31,83.23,83.27,409400000.0
2009-06-24 18:28:00,83.27,83.3,83.27,83.29,248200000.0
2009-06-24 18:29:00,83.3,83.3,83.25,83.265,267600000.0
2009-06-24 18:30:00,83.265,83.275,83.26,83.265,174200000.0
2009-06-24 18:31:00,83.265,83.265,83.205,83.235,440599999.0
2009-06-24 18:32:00,83.23,83.255,83.16,83.215,407800000.0
2009-06-24 18:33:00,83.205,83.245,83.19,83.215,240600000.0
2009-06-24 18:34:00,83.21,83.24,83.195,83.24,188600000.0
2009-06-24 18:35:00,83.23,83.25,83.195,83.195,173400000.0
2009-06-24 18:36:00,83.2,83.205,83.185,83.19,48600000.0
2009-06-24 18:37:00,83.185,83.185,83.14,83.145,129400000.0
2009-06-24 18:38:00,83.145,83.145,83.08,83.09,160000000.0
2009-06-24 18:39:00,83.085,83.1,83.05,83.075,396400000.0
2009-06-24 18:40:00,83.07,83.08,83.04,83.06,514000000.0
2009-06-24 18:41:00,83.065,83.08,83.055,83.065,244400000.0
2009-06-24 18:42:00,83.06,83.07,83.05,83.065,91000000.0
2009-06-24 18:43:00,83.065,83.095,83.06,83.085,312200000.0
2009-06-24 18:44:00,83.085,83.09,83.055,83.09,377000000.0
2009-06-24 18:45:00,83.075,83.11,83.06,83.095,448200000.0
2009-06-24 18:46:00,83.095,83.1,83.085,83.085,170200000.0
2009-06-24 18:47:00,83.085,83.085,83.07,83.085,169600000.0
2009-06-24 18:48:00,83.09,83.145,83.09,83.14,302000000.0
2009-06-24 18:49:00,83.14,83.15,83.135,83.15,127600000.0
2009-06-24 18:50:00,83.15,83.15,83.14,83.14,117200000.0
2009-06-24 18:51:00,83.14,83.165,83.135,83.16,293200000.0
2009-06-24 18:52:00,83.155,83.21,83.15,83.205,218800000.0
2009-06-24 18:53:00,83.195,83.21,83.19,83.2,202400000.0
2009-06-24 18:54:00,83.195,83.195,83.175,83.175,59800000.0
2009-06-24 18:55:00,83.175,83.2,83.165,83.185,286800000.0
2009-06-24 18:56:00,83.185,83.2,83.17,83.18,278400000.0
2009-06-24 18:57:00,83.185,83.185,83.155,83.16,196600000.0
2009-06-24 18:58:00,83.16,83.18,83.16,83.18,50600000.0
2009-06-24 18:59:00,83.175,83.175,83.135,83.15,219000000.0
2009-06-24 19:00:00,83.15,83.17,83.14,83.15,207200000.0
2009-06-24 19:01:00,83.155,83.18,83.14,83.18,509000000.0
2009-06-24 19:02:00,83.18,83.18,83.135,83.14,310200000.0
2009-06-24 19:03:00,83.14,83.155,83.125,83.145,274600000.0
2009-06-24 19:04:00,83.15,83.15,83.135,83.14,258600000.0
2009-06-24 19:05:00,83.14,83.15,83.135,83.15,102000000.0
2009-06-24 19:06:00,83.15,83.15,83.11,83.115,383400000.0
2009-06-24 19:07:00,83.12,83.13,83.09,83.105,376600000.0
2009-06-24 19:08:00,83.11,83.135,83.1,83.13,158000000.0
2009-06-24 19:09:00,83.13,83.14,83.115,83.14,317200000.0
2009-06-24 19:10:00,83.13,83.17,83.12,83.14,223800000.0
2009-06-24 19:11:00,83.14,83.14,83.11,83.12,283800000.0
2009-06-24 19:12:00,83.115,83.15,83.11,83.145,229000000.0
2009-06-24 19:13:00,83.14,83.155,83.14,83.15,126400000.0
2009-06-24 19:14:00,83.145,83.16,83.14,83.145,100400000.0
2009-06-24 19:15:00,83.155,83.18,83.155,83.17,120600000.0
2009-06-24 19:16:00,83.165,83.165,83.14,83.14,196200000.0
2009-06-24 19:17:00,83.14,83.14,83.12,83.125,211600000.0
2009-06-24 19:18:00,83.125,83.14,83.105,83.11,259200000.0
2009-06-24 19:19:00,83.11,83.14,83.105,83.14,211200000.0
2009-06-24 19:20:00,83.13,83.16,83.13,83.155,241400000.0
2009-06-24 19:21:00,83.15,83.18,83.145,83.17,269600000.0
2009-06-24 19:22:00,83.17,83.18,83.14,83.18,158200000.0
2009-06-24 19:23:00,83.17,83.175,83.15,83.15,124400000.0
2009-06-24 19:24:00,83.16,83.16,83.12,83.13,194000000.0
2009-06-24 19:25:00,83.13,83.14,83.11,83.135,182600000.0
2009-06-24 19:26:00,83.135,83.135,83.115,83.115,170600000.0
2009-06-24 19:27:00,83.12,83.13,83.105,83.105,229000000.0
2009-06-24 19:28:00,83.105,83.13,83.105,83.11,194600000.0
2009-06-24 19:29:00,83.12,83.12,83.09,83.11,223200000.0
2009-06-24 19:30:00,83.095,83.11,83.09,83.105,224600000.0
2009-06-24 19:31:00,83.1,83.105,83.08,83.08,125000000.0
2009-06-24 19:32:00,83.08,83.09,83.065,83.085,116000000.0
2009-06-24 19:33:00,83.085,83.095,83.08,83.09,187800000.0
2009-06-24 19:34:00,83.09,83.11,83.09,83.11,343800000.0
2009-06-24 19:35:00,83.11,83.12,83.105,83.12,241400000.0
2009-06-24 19:36:00,83.12,83.13,83.11,83.12,112800000.0
2009-06-24 19:37:00,83.12,83.125,83.12,83.12,58600000.0
2009-06-24 19:38:00,83.12,83.12,83.11,83.11,37800000.0
2009-06-24 19:39:00,83.11,83.11,83.08,83.085,88799999.0
2009-06-24 19:40:00,83.085,83.09,83.08,83.08,29400000.0
2009-06-24 19:41:00,83.08,83.08,83.05,83.055,83200000.0
2009-06-24 19:42:00,83.065,83.1,83.065,83.095,217600000.0
2009-06-24 19:43:00,83.095,83.1,83.09,83.095,31400000.0
2009-06-24 19:44:00,83.09,83.095,83.085,83.09,38400000.0
2009-06-24 19:45:00,83.09,83.095,83.08,83.085,131400000.0
2009-06-24 19:46:00,83.08,83.08,83.045,83.06,167000000.0
2009-06-24 19:47:00,83.06,83.07,83.035,83.06,241400000.0
2009-06-24 19:48:00,83.06,83.06,83.04,83.04,154800000.0
2009-06-24 19:49:00,83.045,83.05,83.0,83.0,262200000.0
2009-06-24 19:50:00,83.0,83.04,83.0,83.03,310000000.0
2009-06-24 19:51:00,83.02,83.04,83.02,83.03,204000000.0
2009-06-24 19:52:00,83.03,83.06,83.03,83.04,238600000.0
2009-06-24 19:53:00,83.04,83.04,82.995,83.0,151200000.0
2009-06-24 19:54:00,83.0,83.045,83.0,83.01,403400000.0
2009-06-24 19:55:00,83.02,83.08,83.02,83.08,262200000.0
2009-06-24 19:56:00,83.06,83.08,83.06,83.06,197400000.0
2009-06-24 19:57:00,83.06,83.07,83.055,83.06,99000000.0
2009-06-24 19:58:00,83.055,83.085,83.05,83.085,129000000.0
2009-06-24 19:59:00,83.085,83.1,83.08,83.1,149000000.0
2009-06-24 20:00:00,83.1,83.135,83.085,83.13,119800000.0
2009-06-24 20:01:00,83.13,83.15,83.105,83.13,281600000.0
2009-06-24 20:02:00,83.125,83.14,83.1,83.14,324400000.0
2009-06-24 20:03:00,83.135,83.15,83.11,83.135,244800000.0
2009-06-24 20:04:00,83.135,83.135,83.06,83.105,374800000.0
2009-06-24 20:05:00,83.115,83.12,83.095,83.105,333200000.0
2009-06-24 20:06:00,83.105,83.105,83.055,83.065,103200000.0
2009-06-24 20:07:00,83.07,83.115,83.065,83.095,121200000.0
2009-06-24 20:08:00,83.1,83.135,83.095,83.135,106400000.0
2009-06-24 20:09:00,83.135,83.165,83.115,83.12,313000000.0
2009-06-24 20:10:00,83.12,83.135,83.115,83.125,179400000.0
2009-06-24 20:11:00,83.14,83.15,83.115,83.13,248600000.0
2009-06-24 20:12:00,83.135,83.14,83.05,83.065,330200000.0
2009-06-24 20:13:00,83.065,83.085,83.025,83.035,286600000.0
2009-06-24 20:14:00,83.045,83.1,82.97,82.985,306200000.0
2009-06-24 20:15:00,83.025,83.065,82.97,82.97,98400000.0
2009-06-24 20:16:00,82.985,83.095,82.955,83.015,256400000.0
2009-06-24 20:17:00,83.015,83.05,83.005,83.035,110400000.0
2009-06-24 20:18:00,83.035,83.43,82.94,83.41,490400000.0
2009-06-24 20:19:00,83.405,83.495,83.015,83.05,607000000.0
2009-06-24 20:20:00,83.06,83.125,82.92,83.11,418800000.0
2009-06-24 20:21:00,83.1,83.36,83.055,83.22,337800000.0
2009-06-24 20:22:00,83.22,83.33,83.21,83.305,799600000.0
2009-06-24 20:23:00,83.315,83.415,83.255,83.265,639700000.0
2009-06-24 20:24:00,83.26,83.3,83.205,83.21,833600000.0
2009-06-24 20:25:00,83.205,83.365,83.18,83.365,638800001.0
2009-06-24 20:26:00,83.37,83.375,83.285,83.355,725200000.0
2009-06-24 20:27:00,83.37,83.38,83.295,83.295,1025400000.0
2009-06-24 20:28:00,83.295,83.305,83.055,83.17,717800000.0
2009-06-24 20:29:00,83.17,83.175,83.06,83.165,866200000.0
2009-06-24 20:30:00,83.15,83.18,83.11,83.135,760400000.0
2009-06-24 20:31:00,83.135,83.195,83.055,83.185,918600000.0
2009-06-24 20:32:00,83.19,83.21,83.09,83.16,915200000.0
2009-06-24 20:33:00,83.16,83.16,83.04,83.05,824399999.0
2009-06-24 20:34:00,83.05,83.1,83.04,83.085,732400000.0
2009-06-24 20:35:00,83.09,83.105,82.965,82.97,795000000.0
2009-06-24 20:36:00,82.965,82.965,82.89,82.94,657200000.0
2009-06-24 20:37:00,82.94,82.955,82.86,82.87,623600000.0
2009-06-24 20:38:00,82.865,82.885,82.84,82.865,694200000.0
2009-06-24 20:39:00,82.87,82.875,82.84,82.85,543600000.0
2009-06-24 20:40:00,82.85,82.855,82.785,82.815,508000000.0
2009-06-24 20:41:00,82.815,82.925,82.805,82.915,777000000.0
2009-06-24 20:42:00,82.92,82.96,82.905,82.935,562400000.0
2009-06-24 20:43:00,82.94,82.975,82.935,82.945,336600000.0
2009-06-24 20:44:00,82.94,82.995,82.935,82.985,168000000.0
2009-06-24 20:45:00,82.995,83.08,82.985,83.06,243200000.0
2009-06-24 20:46:00,83.06,83.065,82.995,83.03,313600000.0
2009-06-24 20:47:00,83.03,83.045,82.995,83.01,290200000.0
2009-06-24 20:48:00,83.02,83.02,82.975,83.0,290000000.0
2009-06-24 20:49:00,83.01,83.04,82.97,82.97,390200000.0
2009-06-24 20:50:00,82.98,83.025,82.94,83.02,225400000.0
2009-06-24 20:51:00,83.025,83.12,83.015,83.12,305200000.0
2009-06-24 20:52:00,83.12,83.15,83.11,83.145,315600000.0
2009-06-24 20:53:00,83.15,83.15,83.115,83.14,277200000.0
2009-06-24 20:54:00,83.14,83.14,83.1,83.12,187800000.0
2009-06-24 20:55:00,83.12,83.165,83.12,83.14,307000000.0
2009-06-24 20:56:00,83.14,83.16,83.135,83.14,357400000.0
2009-06-24 20:57:00,83.14,83.205,83.14,83.205,246800000.0
2009-06-24 20:58:00,83.2,83.21,83.17,83.18,262400000.0
2009-06-24 20:59:00,83.18,83.18,83.06,83.11,452200000.0
2009-06-24 21:00:00,83.11,83.14,83.105,83.14,355800000.0
2009-06-24 21:01:00,83.14,83.17,83.07,83.08,311600000.0
2009-06-24 21:02:00,83.085,83.13,83.085,83.11,165000000.0
2009-06-24 21:03:00,83.1,83.21,83.1,83.16,331600000.0
2009-06-24 21:04:00,83.16,83.17,83.14,83.17,223000000.0
2009-06-24 21:05:00,83.17,83.17,83.05,83.09,413600000.0
2009-06-24 21:06:00,83.08,83.12,83.05,83.06,202600000.0
2009-06-24 21:07:00,83.06,83.07,82.995,82.995,121000000.0
2009-06-24 21:08:00,83.01,83.03,82.98,82.98,172800000.0
2009-06-24 21:09:00,82.97,82.97,82.935,82.96,220200000.0
2009-06-24 21:10:00,82.955,82.955,82.85,82.86,355000000.0
2009-06-24 21:11:00,82.87,82.9,82.86,82.865,164200000.0
2009-06-24 21:12:00,82.87,82.89,82.86,82.88,270000000.0
2009-06-24 21:13:00,82.88,82.89,82.85,82.85,373200000.0
2009-06-24 21:14:00,82.85,82.86,82.785,82.86,387200000.0
2009-06-24 21:15:00,82.86,82.87,82.83,82.86,204800000.0
2009-06-24 21:16:00,82.86,82.86,82.815,82.83,265800000.0
2009-06-24 21:17:00,82.83,82.85,82.81,82.85,115000000.0
2009-06-24 21:18:00,82.85,82.85,82.77,82.78,202800000.0
2009-06-24 21:19:00,82.77,82.82,82.77,82.82,205000000.0
2009-06-24 21:20:00,82.82,82.87,82.81,82.87,139200000.0
2009-06-24 21:21:00,82.87,82.95,82.85,82.93,178800000.0
2009-06-24 21:22:00,82.935,82.96,82.935,82.945,80600000.0
2009-06-24 21:23:00,82.94,82.955,82.915,82.945,91200000.0
2009-06-24 21:24:00,82.94,82.94,82.89,82.92,143200000.0
2009-06-24 21:25:00,82.9,82.935,82.9,82.93,62000000.0
2009-06-24 21:26:00,82.93,82.94,82.925,82.925,49000000.0
2009-06-24 21:27:00,82.93,82.955,82.92,82.95,95400000.0
2009-06-24 21:28:00,82.94,83.0,82.94,83.0,124800000.0
2009-06-24 21:29:00,83.0,83.03,82.975,82.975,275000000.0
2009-06-24 21:30:00,82.97,83.02,82.96,83.01,147800000.0
2009-06-24 21:31:00,83.01,83.02,82.98,83.02,311600000.0
2009-06-24 21:32:00,83.02,83.025,82.99,82.99,163200000.0
2009-06-24 21:33:00,82.995,82.995,82.985,82.99,79200000.0
2009-06-24 21:34:00,82.98,82.98,82.97,82.98,232000000.0
2009-06-24 21:35:00,82.98,83.0,82.91,82.91,376400000.0
2009-06-24 21:36:00,82.91,82.91,82.86,82.885,369200000.0
2009-06-24 21:37:00,82.885,82.93,82.875,82.92,188600000.0
2009-06-24 21:38:00,82.905,82.91,82.85,82.88,422200000.0
2009-06-24 21:39:00,82.87,82.91,82.87,82.88,140200000.0
2009-06-24 21:40:00,82.89,82.89,82.815,82.815,293200000.0
2009-06-24 21:41:00,82.825,82.825,82.755,82.78,333000000.0
2009-06-24 21:42:00,82.78,82.785,82.73,82.78,560400000.0
2009-06-24 21:43:00,82.78,82.84,82.745,82.84,483600000.0
2009-06-24 21:44:00,82.84,82.85,82.805,82.84,193200000.0
2009-06-24 21:45:00,82.84,82.865,82.825,82.835,443400000.0
2009-06-24 21:46:00,82.835,82.84,82.82,82.835,158800000.0
2009-06-24 21:47:00,82.84,82.89,82.835,82.89,315000000.0
2009-06-24 21:48:00,82.87,82.97,82.87,82.935,344000000.0
2009-06-24 21:49:00,82.94,82.985,82.905,82.915,591000000.0
2009-06-24 21:50:00,82.925,82.95,82.875,82.915,625400000.0
2009-06-24 21:51:00,82.915,82.95,82.795,82.835,488400000.0
2009-06-24 21:52:00,82.84,82.87,82.795,82.865,623600000.0
2009-06-24 21:53:00,82.86,82.86,82.835,82.85,395000000.0
2009-06-24 21:54:00,82.85,82.865,82.835,82.865,301000000.0
2009-06-24 21:55:00,82.865,82.875,82.835,82.85,211200000.0
2009-06-24 21:56:00,82.85,82.87,82.835,82.86,578800000.0
2009-06-24 21:57:00,82.85,82.895,82.815,82.89,520000000.0
2009-06-24 21:58:00,82.89,82.925,82.88,82.91,337800000.0
2009-06-24 21:59:00,82.91,82.91,82.865,82.875,340200000.0
2009-06-24 22:00:00,82.875,82.875,82.83,82.86,267600000.0
2009-06-24 22:01:00,82.855,82.885,82.855,82.87,130400000.0
2009-06-24 22:02:00,82.865,82.885,82.835,82.875,226200000.0
2009-06-24 22:03:00,82.875,82.875,82.86,82.87,72400000.0
2009-06-24 22:04:00,82.87,82.875,82.84,82.84,112000000.0
2009-06-24 22:05:00,82.84,82.84,82.77,82.825,241600000.0
2009-06-24 22:06:00,82.83,82.83,82.81,82.81,18000000.0
2009-06-24 22:07:00,82.81,82.83,82.81,82.82,16000000.0
2009-06-24 22:08:00,82.825,82.825,82.81,82.815,10000000.0
2009-06-24 22:09:00,82.815,82.815,82.75,82.75,56400000.0
2009-06-24 22:10:00,82.75,82.775,82.73,82.77,46000000.0
2009-06-24 22:11:00,82.77,82.77,82.74,82.74,31000000.0
2009-06-24 22:12:00,82.75,82.75,82.71,82.71,26000000.0
2009-06-24 22:13:00,82.71,82.715,82.67,82.695,32800000.0
2009-06-24 22:14:00,82.705,82.715,82.7,82.71,23000000.0
2009-06-24 22:15:00,82.71,82.755,82.705,82.755,17000000.0
2009-06-24 22:16:00,82.72,82.73,82.715,82.72,64600000.0
2009-06-24 22:17:00,82.73,82.73,82.73,82.73,3000000.0
2009-06-24 22:18:00,82.73,82.735,82.73,82.735,4000000.0
2009-06-24 22:19:00,82.74,82.745,82.73,82.73,13000000.0
2009-06-24 22:20:00,82.74,82.75,82.735,82.75,15000000.0
2009-06-24 22:21:00,82.745,82.76,82.74,82.76,11000000.0
2009-06-24 22:22:00,82.755,82.765,82.755,82.755,15000000.0
2009-06-24 22:23:00,82.76,82.805,82.755,82.805,34000000.0
2009-06-24 22:24:00,82.775,82.775,82.77,82.77,4000000.0
2009-06-24 22:25:00,82.77,82.77,82.75,82.75,21000000.0
2009-06-24 22:26:00,82.72,82.725,82.715,82.715,10000000.0
2009-06-24 22:27:00,82.7,82.71,82.68,82.68,20000000.0
2009-06-24 22:28:00,82.68,82.68,82.665,82.665,9400000.0
2009-06-24 22:29:00,82.665,82.68,82.665,82.67,36400000.0
2009-06-24 22:30:00,82.67,82.685,82.67,82.675,21000000.0
2009-06-24 22:31:00,82.68,82.69,82.68,82.68,18800000.0
2009-06-24 22:32:00,82.685,82.685,82.665,82.665,31800000.0
2009-06-24 22:33:00,82.665,82.7,82.665,82.68,50600000.0
2009-06-24 22:34:00,82.66,82.67,82.64,82.645,58800000.0
2009-06-24 22:35:00,82.65,82.65,82.585,82.59,71200000.0
2009-06-24 22:36:00,82.595,82.65,82.595,82.635,29400000.0
2009-06-24 22:37:00,82.64,82.64,82.6,82.64,71200000.0
2009-06-24 22:38:00,82.64,82.64,82.615,82.64,42800000.0
2009-06-24 22:39:00,82.635,82.635,82.615,82.625,20000000.0
2009-06-24 22:40:00,82.625,82.635,82.62,82.625,31400000.0
2009-06-24 22:41:00,82.62,82.66,82.62,82.65,117800000.0
2009-06-24 22:42:00,82.65,82.685,82.65,82.67,52200000.0
2009-06-24 22:43:00,82.67,82.67,82.64,82.64,100200000.0
2009-06-24 22:44:00,82.65,82.65,82.62,82.62,57400000.0
2009-06-24 22:45:00,82.625,82.64,82.625,82.63,20800000.0
2009-06-24 22:46:00,82.63,82.665,82.63,82.66,78800000.0
2009-06-24 22:47:00,82.66,82.66,82.64,82.64,189800000.0
2009-06-24 22:48:00,82.64,82.685,82.64,82.65,113800000.0
2009-06-24 22:49:00,82.65,82.665,82.64,82.665,73200000.0
2009-06-24 22:50:00,82.665,82.665,82.64,82.64,26600000.0
2009-06-24 22:51:00,82.65,82.65,82.64,82.64,37400000.0
2009-06-24 22:52:00,82.635,82.635,82.61,82.61,85600000.0
2009-06-24 22:53:00,82.61,82.615,82.54,82.565,87800000.0
2009-06-24 22:54:00,82.565,82.58,82.565,82.58,49400000.0
2009-06-24 22:55:00,82.58,82.58,82.58,82.58,16200000.0
2009-06-24 22:56:00,82.58,82.59,82.58,82.59,23000000.0
2009-06-24 22:57:00,82.585,82.615,82.57,82.61,141600000.0
2009-06-24 22:58:00,82.615,82.63,82.58,82.585,188600000.0
2009-06-24 22:59:00,82.585,82.595,82.585,82.595,67200000.0
2009-06-24 23:00:00,82.599,82.601,82.558,82.589,14200000.0
2009-06-24 23:01:00,82.582,82.589,82.563,82.573,14200000.0
2009-06-24 23:02:00,82.515,82.545,82.515,82.545,14200000.0
2009-06-24 23:03:00,82.565,82.565,82.53,82.555,53800000.0
2009-06-24 23:04:00,82.555,82.575,82.555,82.575,15000000.0
2009-06-24 23:05:00,82.565,82.585,82.545,82.565,71400000.0
2009-06-24 23:06:00,82.57,82.63,82.57,82.625,15800000.0
2009-06-24 23:07:00,82.645,82.675,82.645,82.67,23600000.0
2009-06-24 23:08:00,82.635,82.665,82.625,82.66,29000000.0
2009-06-24 23:09:00,82.675,82.705,82.675,82.705,5000000.0
2009-06-24 23:10:00,82.69,82.71,82.675,82.71,20400000.0
2009-06-24 23:11:00,82.695,82.7,82.69,82.7,7400000.0
2009-06-24 23:12:00,82.7,82.7,82.7,82.7,2000000.0
2009-06-24 23:13:00,82.69,82.72,82.69,82.7,36800000.0
2009-06-24 23:14:00,82.695,82.705,82.695,82.7,27000000.0
2009-06-24 23:15:00,82.7,82.7,82.69,82.69,34600000.0
2009-06-24 23:16:00,82.69,82.725,82.69,82.715,78000000.0
2009-06-24 23:17:00,82.705,82.76,82.695,82.72,161800000.0
2009-06-24 23:18:00,82.72,82.725,82.715,82.725,5200000.0
2009-06-24 23:19:00,82.725,82.79,82.725,82.775,74600000.0
2009-06-24 23:20:00,82.785,82.785,82.735,82.765,85400000.0
2009-06-24 23:21:00,82.76,82.76,82.73,82.73,20000000.0
2009-06-24 23:22:00,82.73,82.81,82.73,82.755,88800000.0
2009-06-24 23:23:00,82.75,82.755,82.75,82.755,3200000.0
2009-06-24 23:24:00,82.76,82.81,82.76,82.795,61600000.0
2009-06-24 23:25:00,82.795,82.795,82.77,82.77,18000000.0
2009-06-24 23:26:00,82.775,82.82,82.77,82.82,124000000.0
2009-06-24 23:27:00,82.81,82.83,82.8,82.83,73800000.0
2009-06-24 23:28:00,82.83,82.83,82.82,82.82,14400000.0
2009-06-24 23:29:00,82.805,82.805,82.805,82.805,2000000.0
2009-06-24 23:30:00,82.81,82.84,82.805,82.84,35000000.0
2009-06-24 23:31:00,82.84,82.84,82.82,82.83,58800000.0
2009-06-24 23:32:00,82.83,82.85,82.83,82.83,32400000.0
2009-06-24 23:33:00,82.83,82.83,82.81,82.81,74200000.0
2009-06-24 23:34:00,82.81,82.81,82.79,82.79,20200000.0
2009-06-24 23:35:00,82.765,82.775,82.73,82.73,65000000.0
2009-06-24 23:36:00,82.755,82.78,82.755,82.76,122600000.0
2009-06-24 23:37:00,82.765,82.78,82.765,82.78,17000000.0
2009-06-24 23:38:00,82.78,82.78,82.77,82.77,20600000.0
2009-06-24 23:39:00,82.77,82.77,82.77,82.77,5400000.0
2009-06-24 23:40:00,82.77,82.785,82.77,82.78,70600000.0
2009-06-24 23:41:00,82.765,82.825,82.765,82.8,174000000.0
2009-06-24 23:42:00,82.79,82.79,82.79,82.79,1800000.0
2009-06-24 23:43:00,82.79,82.8,82.79,82.8,19000000.0
2009-06-24 23:44:00,82.775,82.775,82.775,82.775,6000000.0
2009-06-24 23:45:00,82.78,82.78,82.78,82.78,6000000.0
2009-06-24 23:46:00,82.8,82.8,82.77,82.77,34400000.0
2009-06-24 23:47:00,82.78,82.79,82.77,82.77,27000000.0
2009-06-24 23:48:00,82.77,82.78,82.765,82.78,28000000.0
2009-06-24 23:49:00,82.775,82.8,82.775,82.8,5600000.0
2009-06-24 23:50:00,82.8,82.82,82.8,82.82,33400000.0
2009-06-24 23:51:00,82.82,82.82,82.8,82.82,13000000.0
2009-06-24 23:52:00,82.81,82.82,82.79,82.8,54400000.0
2009-06-24 23:53:00,82.8,82.8,82.8,82.8,7600000.0
2009-06-24 23:54:00,82.81,82.81,82.8,82.8,3800000.0
2009-06-24 23:55:00,82.8,82.83,82.8,82.82,26000000.0
2009-06-24 23:56:00,82.82,82.845,82.82,82.84,21800000.0
2009-06-24 23:57:00,82.84,82.84,82.84,82.84,8000000.0
2009-06-24 23:58:00,82.813,82.817,82.812,82.815,7200000.0
2009-06-24 23:59:00,82.85,82.85,82.84,82.84,7200000.0
2009-06-25 00:00:00,82.845,82.845,82.84,82.84,3000000.0
2009-06-25 00:01:00,82.84,82.84,82.835,82.835,4000000.0
2009-06-25 00:02:00,82.84,82.84,82.82,82.82,7600000.0
2009-06-25 00:03:00,82.82,82.83,82.81,82.83,15600000.0
2009-06-25 00:04:00,82.84,82.845,82.84,82.845,12400000.0
2009-06-25 00:05:00,82.83,82.85,82.79,82.82,57800000.0
2009-06-25 00:06:00,82.82,82.82,82.79,82.79,5400000.0
2009-06-25 00:07:00,82.8,82.8,82.8,82.8,9000000.0
2009-06-25 00:08:00,82.8,82.82,82.8,82.82,21000000.0
2009-06-25 00:09:00,82.83,82.84,82.82,82.83,15200000.0
2009-06-25 00:10:00,82.84,82.84,82.84,82.84,1800000.0
2009-06-25 00:11:00,82.84,82.85,82.84,82.85,5800000.0
2009-06-25 00:12:00,82.85,82.85,82.84,82.84,9200000.0
2009-06-25 00:13:00,82.85,82.85,82.84,82.84,12200000.0
2009-06-25 00:14:00,82.84,82.84,82.84,82.84,3800000.0
2009-06-25 00:15:00,82.84,82.845,82.835,82.835,7800000.0
2009-06-25 00:16:00,82.83,82.83,82.82,82.82,29800000.0
2009-06-25 00:17:00,82.81,82.82,82.81,82.82,9600000.0
2009-06-25 00:18:00,82.83,82.83,82.81,82.81,12600000.0
2009-06-25 00:19:00,82.82,82.82,82.81,82.82,23400000.0
2009-06-25 00:20:00,82.81,82.81,82.81,82.81,1800000.0
2009-06-25 00:21:00,82.81,82.82,82.81,82.82,7400000.0
2009-06-25 00:22:00,82.81,82.81,82.8,82.8,14600000.0
2009-06-25 00:23:00,82.8,82.81,82.77,82.81,29600000.0
2009-06-25 00:24:00,82.8,82.8,82.8,82.8,1800000.0
2009-06-25 00:25:00,82.82,82.82,82.8,82.81,14600000.0
2009-06-25 00:26:00,82.81,82.81,82.81,82.81,1800000.0
2009-06-25 00:27:00,82.8,82.81,82.8,82.81,10600000.0
2009-06-25 00:28:00,82.81,82.81,82.79,82.8,19200000.0
2009-06-25 00:29:00,82.8,82.8,82.8,82.8,11400000.0
2009-06-25 00:30:00,82.777,82.783,82.777,82.781,12800000.0
2009-06-25 00:31:00,82.785,82.789,82.783,82.787,12800000.0
2009-06-25 00:32:00,82.8,82.81,82.8,82.81,12800000.0
2009-06-25 00:33:00,82.81,82.81,82.81,82.81,1800000.0
2009-06-25 00:34:00,82.81,82.81,82.8,82.8,13000000.0
2009-06-25 00:35:00,82.8,82.81,82.8,82.81,16800000.0
2009-06-25 00:36:00,82.81,82.81,82.805,82.81,7000000.0
2009-06-25 00:37:00,82.815,82.815,82.8,82.805,7000000.0
2009-06-25 00:38:00,82.805,82.805,82.79,82.79,8600000.0
2009-06-25 00:39:00,82.79,82.795,82.785,82.79,22800000.0
2009-06-25 00:40:00,82.8,82.815,82.79,82.815,9400000.0
2009-06-25 00:41:00,82.83,82.865,82.82,82.865,37000000.0
2009-06-25 00:42:00,82.87,82.9,82.87,82.875,28200000.0
2009-06-25 00:43:00,82.87,82.885,82.855,82.88,16000000.0
2009-06-25 00:44:00,82.88,82.89,82.88,82.885,6000000.0
2009-06-25 00:45:00,82.905,82.905,82.83,82.88,59400000.0
2009-06-25 00:46:00,82.885,82.915,82.885,82.915,24000000.0
2009-06-25 00:47:00,82.915,82.945,82.915,82.94,33600000.0
2009-06-25 00:48:00,82.92,82.935,82.91,82.925,21200000.0
2009-06-25 00:49:00,82.94,82.94,82.91,82.92,23800000.0
2009-06-25 00:50:00,82.92,82.92,82.89,82.895,43400000.0
2009-06-25 00:51:00,82.895,82.925,82.895,82.92,33800000.0
2009-06-25 00:52:00,82.94,82.94,82.92,82.92,53400000.0
2009-06-25 00:53:00,82.925,82.93,82.92,82.92,12000000.0
2009-06-25 00:54:00,82.92,82.92,82.92,82.92,4000000.0
2009-06-25 00:55:00,82.93,82.94,82.93,82.935,12000000.0
2009-06-25 00:56:00,82.925,82.94,82.925,82.94,7600000.0
2009-06-25 00:57:00,82.945,82.945,82.94,82.945,6000000.0
2009-06-25 00:58:00,82.94,82.95,82.94,82.945,25200000.0
2009-06-25 00:59:00,82.94,82.96,82.935,82.95,119800000.0
2009-06-25 01:00:00,82.96,82.965,82.945,82.945,96000000.0
2009-06-25 01:01:00,82.94,82.945,82.91,82.91,67400000.0
2009-06-25 01:02:00,82.915,82.925,82.845,82.855,159000000.0
2009-06-25 01:03:00,82.865,82.905,82.865,82.9,64400000.0
2009-06-25 01:04:00,82.895,82.9,82.895,82.9,13600000.0
2009-06-25 01:05:00,82.9,82.9,82.895,82.895,22400000.0
2009-06-25 01:06:00,82.895,82.9,82.895,82.9,32600000.0
2009-06-25 01:07:00,82.905,82.91,82.905,82.91,17600000.0
2009-06-25 01:08:00,82.905,82.905,82.9,82.9,18200000.0
2009-06-25 01:09:00,82.9,82.92,82.9,82.915,23600000.0
2009-06-25 01:10:00,82.91,82.925,82.91,82.91,40200000.0
2009-06-25 01:11:00,82.91,82.91,82.905,82.905,6000000.0
2009-06-25 01:12:00,82.9,82.905,82.88,82.905,56800000.0
2009-06-25 01:13:00,82.9,82.9,82.875,82.88,92000000.0
2009-06-25 01:14:00,82.88,82.885,82.875,82.88,79600000.0
2009-06-25 01:15:00,82.87,82.87,82.845,82.845,92600000.0
2009-06-25 01:16:00,82.84,82.85,82.835,82.85,78400000.0
2009-06-25 01:17:00,82.865,82.865,82.84,82.84,153600000.0
2009-06-25 01:18:00,82.84,82.85,82.835,82.84,151000000.0
2009-06-25 01:19:00,82.84,82.855,82.84,82.855,42000000.0
2009-06-25 01:20:00,82.83,82.83,82.826,82.829,60200000.0
2009-06-25 01:21:00,82.855,82.855,82.82,82.835,60200000.0
2009-06-25 01:22:00,82.835,82.84,82.835,82.835,8000000.0
2009-06-25 01:23:00,82.84,82.845,82.84,82.845,7000000.0
2009-06-25 01:24:00,82.845,82.855,82.845,82.85,7000000.0
2009-06-25 01:25:00,82.85,82.85,82.845,82.845,5000000.0
2009-06-25 01:26:00,82.813,82.814,82.813,82.814,9600000.0
2009-06-25 01:27:00,82.845,82.855,82.845,82.845,9600000.0
2009-06-25 01:28:00,82.845,82.85,82.845,82.85,22600000.0
2009-06-25 01:29:00,82.86,82.87,82.86,82.865,38600000.0
2009-06-25 01:30:00,82.865,82.87,82.845,82.87,91200000.0
2009-06-25 01:31:00,82.87,82.87,82.87,82.87,2000000.0
2009-06-25 01:32:00,82.86,82.86,82.84,82.84,62600000.0
2009-06-25 01:33:00,82.85,82.85,82.85,82.85,9800000.0
2009-06-25 01:34:00,82.85,82.85,82.815,82.815,62400000.0
2009-06-25 01:35:00,82.815,82.825,82.805,82.815,286600000.0
2009-06-25 01:36:00,82.81,82.81,82.785,82.785,78400000.0
2009-06-25 01:37:00,82.785,82.79,82.78,82.785,106000000.0
2009-06-25 01:38:00,82.764,82.764,82.763,82.763,97000000.0
2009-06-25 01:39:00,82.785,82.81,82.785,82.805,97000000.0
2009-06-25 01:40:00,82.805,82.815,82.795,82.805,148200000.0
2009-06-25 01:41:00,82.81,82.81,82.79,82.795,73000000.0
2009-06-25 01:42:00,82.8,82.8,82.8,82.8,31000000.0
2009-06-25 01:43:00,82.8,82.805,82.775,82.775,108200000.0
2009-06-25 01:44:00,82.765,82.785,82.75,82.785,163200000.0
2009-06-25 01:45:00,82.785,82.785,82.775,82.785,52800000.0
2009-06-25 01:46:00,82.795,82.81,82.75,82.755,530200000.0
2009-06-25 01:47:00,82.75,82.795,82.745,82.79,415000000.0
2009-06-25 01:48:00,82.785,82.805,82.785,82.805,190400000.0
2009-06-25 01:49:00,82.805,82.82,82.79,82.79,197600000.0
2009-06-25 01:50:00,82.79,82.795,82.785,82.795,64400000.0
2009-06-25 01:51:00,82.805,82.805,82.805,82.805,60400000.0
2009-06-25 01:52:00,82.805,82.805,82.805,82.805,11600000.0
2009-06-25 01:53:00,82.805,82.815,82.805,82.815,41600000.0
2009-06-25 01:54:00,82.815,82.825,82.795,82.805,139600000.0
2009-06-25 01:55:00,82.815,82.815,82.775,82.775,98200000.0
2009-06-25 01:56:00,82.785,82.79,82.78,82.78,92800000.0
2009-06-25 01:57:00,82.795,82.795,82.775,82.79,233600000.0
2009-06-25 01:58:00,82.805,82.81,82.805,82.81,21400000.0
2009-06-25 01:59:00,82.805,82.82,82.805,82.815,57000000.0
2009-06-25 02:00:00,82.825,82.83,82.78,82.795,212600000.0
2009-06-25 02:01:00,82.8,82.815,82.795,82.815,314200000.0
2009-06-25 02:02:00,82.81,82.815,82.81,82.81,189600000.0
2009-06-25 02:03:00,82.815,82.815,82.81,82.81,50800000.0
2009-06-25 02:04:00,82.81,82.855,82.81,82.85,124600000.0
2009-06-25 02:05:00,82.85,82.885,82.85,82.875,188000000.0
2009-06-25 02:06:00,82.875,82.91,82.87,82.895,357800000.0
2009-06-25 02:07:00,82.89,82.915,82.885,82.91,384000000.0
2009-06-25 02:08:00,82.915,82.94,82.89,82.915,469000000.0
2009-06-25 02:09:00,82.915,82.935,82.905,82.905,172200000.0
2009-06-25 02:10:00,82.9,82.91,82.895,82.91,199800000.0
2009-06-25 02:11:00,82.895,82.925,82.895,82.925,184000000.0
2009-06-25 02:12:00,82.925,82.925,82.905,82.91,185200000.0
2009-06-25 02:13:00,82.915,82.93,82.91,82.91,367400000.0
2009-06-25 02:14:00,82.915,82.915,82.91,82.91,171000000.0
2009-06-25 02:15:00,82.91,82.91,82.91,82.91,71200000.0
2009-06-25 02:16:00,82.92,82.95,82.915,82.95,368000000.0
2009-06-25 02:17:00,82.95,82.99,82.945,82.98,379000000.0
2009-06-25 02:18:00,82.975,82.985,82.96,82.985,391400000.0
2009-06-25 02:19:00,82.985,83.0,82.965,82.995,332200000.0
2009-06-25 02:20:00,82.995,83.0,82.995,82.995,103200000.0
2009-06-25 02:21:00,82.995,82.995,82.975,82.985,167600000.0
2009-06-25 02:22:00,82.995,82.995,82.98,82.995,118200000.0
2009-06-25 02:23:00,83.0,83.01,82.995,82.995,112600000.0
2009-06-25 02:24:00,83.0,83.025,82.99,83.025,492600000.0
2009-06-25 02:25:00,83.02,83.02,82.98,82.98,292800000.0
2009-06-25 02:26:00,82.98,82.98,82.96,82.98,272200000.0
2009-06-25 02:27:00,82.98,83.005,82.98,82.995,189200000.0
2009-06-25 02:28:00,82.99,82.99,82.955,82.955,186800000.0
2009-06-25 02:29:00,82.96,82.975,82.94,82.97,332400000.0
2009-06-25 02:30:00,82.97,82.975,82.94,82.94,347200000.0
2009-06-25 02:31:00,82.945,82.96,82.945,82.96,288600000.0
2009-06-25 02:32:00,82.955,82.97,82.955,82.97,107200000.0
2009-06-25 02:33:00,82.96,82.965,82.955,82.965,175000000.0
2009-06-25 02:34:00,82.975,82.975,82.96,82.96,109000000.0
2009-06-25 02:35:00,82.965,82.995,82.955,82.99,398400000.0
2009-06-25 02:36:00,82.995,83.0,82.985,82.995,370200000.0
2009-06-25 02:37:00,82.995,83.045,82.985,83.025,442000000.0
2009-06-25 02:38:00,83.04,83.05,83.03,83.045,222800000.0
2009-06-25 02:39:00,83.04,83.06,83.035,83.06,315800000.0
2009-06-25 02:40:00,83.06,83.06,83.03,83.045,248400000.0
2009-06-25 02:41:00,83.04,83.05,83.04,83.05,168800000.0
2009-06-25 02:42:00,83.05,83.05,83.035,83.035,188600000.0
2009-06-25 02:43:00,83.035,83.04,83.025,83.025,142400000.0
2009-06-25 02:44:00,83.03,83.035,82.99,83.01,302800000.0
2009-06-25 02:45:00,83.005,83.04,82.99,83.015,790200000.0
2009-06-25 02:46:00,83.02,83.035,83.02,83.02,194200000.0
2009-06-25 02:47:00,83.03,83.08,83.03,83.08,255000000.0
2009-06-25 02:48:00,83.075,83.115,83.07,83.1,399600000.0
2009-06-25 02:49:00,83.11,83.18,83.1,83.18,395800000.0
2009-06-25 02:50:00,83.18,83.195,83.105,83.105,797000000.0
2009-06-25 02:51:00,83.105,83.14,83.095,83.14,425600000.0
2009-06-25 02:52:00,83.14,83.155,83.105,83.105,306400000.0
2009-06-25 02:53:00,83.1,83.12,83.085,83.105,492200000.0
2009-06-25 02:54:00,83.105,83.11,83.035,83.035,435600000.0
2009-06-25 02:55:00,83.035,83.055,83.01,83.045,438000000.0
2009-06-25 02:56:00,83.05,83.08,83.04,83.065,337800000.0
2009-06-25 02:57:00,83.075,83.115,83.055,83.075,358600000.0
2009-06-25 02:58:00,83.075,83.08,83.065,83.075,211400000.0
2009-06-25 02:59:00,83.065,83.14,83.05,83.14,357600000.0
2009-06-25 03:00:00,83.14,83.175,83.14,83.16,403400000.0
2009-06-25 03:01:00,83.155,83.155,83.09,83.095,445200000.0
2009-06-25 03:02:00,83.095,83.11,83.07,83.11,345600000.0
2009-06-25 03:03:00,83.105,83.11,83.085,83.095,115400000.0
2009-06-25 03:04:00,83.095,83.095,83.06,83.09,204200000.0
2009-06-25 03:05:00,83.08,83.09,83.055,83.09,493400000.0
2009-06-25 03:06:00,83.08,83.105,83.08,83.085,379800000.0
2009-06-25 03:07:00,83.085,83.11,83.06,83.095,387000000.0
2009-06-25 03:08:00,83.1,83.105,83.08,83.095,193600000.0
2009-06-25 03:09:00,83.095,83.135,83.095,83.115,401000000.0
2009-06-25 03:10:00,83.12,83.125,83.085,83.11,309200000.0
2009-06-25 03:11:00,83.105,83.11,83.085,83.1,418000000.0
2009-06-25 03:12:00,83.095,83.095,83.045,83.065,416800000.0
2009-06-25 03:13:00,83.07,83.11,83.05,83.095,549400000.0
2009-06-25 03:14:00,83.095,83.115,83.09,83.105,408800000.0
2009-06-25 03:15:00,83.105,83.12,83.09,83.115,359200000.0
2009-06-25 03:16:00,83.115,83.14,83.105,83.13,642000000.0
2009-06-25 03:17:00,83.13,83.16,83.115,83.16,324800000.0
2009-06-25 03:18:00,83.16,83.175,83.145,83.15,263600000.0
2009-06-25 03:19:00,83.145,83.145,83.135,83.135,91800000.0
2009-06-25 03:20:00,83.14,83.145,83.125,83.135,267000000.0
2009-06-25 03:21:00,83.14,83.155,83.135,83.15,240000000.0
2009-06-25 03:22:00,83.15,83.17,83.125,83.125,170400000.0
2009-06-25 03:23:00,83.125,83.125,83.075,83.08,370600000.0
2009-06-25 03:24:00,83.08,83.09,83.055,83.065,232200000.0
2009-06-25 03:25:00,83.065,83.07,83.06,83.06,263000000.0
2009-06-25 03:26:00,83.06,83.075,83.06,83.07,186800000.0
2009-06-25 03:27:00,83.07,83.07,83.06,83.065,188000000.0
2009-06-25 03:28:00,83.07,83.07,83.055,83.06,206000000.0
2009-06-25 03:29:00,83.06,83.07,83.04,83.06,340400000.0
2009-06-25 03:30:00,83.06,83.08,83.05,83.055,450600000.0
2009-06-25 03:31:00,83.055,83.09,83.05,83.08,84000000.0
2009-06-25 03:32:00,83.08,83.11,83.06,83.08,411600000.0
2009-06-25 03:33:00,83.08,83.105,83.075,83.095,203000000.0
2009-06-25 03:34:00,83.09,83.135,83.09,83.125,131200000.0
2009-06-25 03:35:00,83.125,83.135,83.115,83.13,327400000.0
2009-06-25 03:36:00,83.12,83.13,83.12,83.12,105200000.0
2009-06-25 03:37:00,83.13,83.145,83.12,83.125,68800000.0
2009-06-25 03:38:00,83.125,83.155,83.12,83.155,119400000.0
2009-06-25 03:39:00,83.155,83.165,83.14,83.15,371200000.0
2009-06-25 03:40:00,83.15,83.16,83.14,83.16,137000000.0
2009-06-25 03:41:00,83.165,83.225,83.165,83.225,217000000.0
2009-06-25 03:42:00,83.23,83.26,83.22,83.24,475200000.0
2009-06-25 03:43:00,83.235,83.25,83.225,83.25,375600000.0
2009-06-25 03:44:00,83.25,83.31,83.235,83.24,595000000.0
2009-06-25 03:45:00,83.24,83.275,83.24,83.275,355200000.0
2009-06-25 03:46:00,83.275,83.295,83.265,83.27,322200000.0
2009-06-25 03:47:00,83.28,83.3,83.26,83.285,534000000.0
2009-06-25 03:48:00,83.29,83.29,83.275,83.285,181000000.0
2009-06-25 03:49:00,83.275,83.32,83.275,83.32,361200000.0
2009-06-25 03:50:00,83.33,83.34,83.315,83.32,303600000.0
2009-06-25 03:51:00,83.315,83.325,83.305,83.305,174400000.0
2009-06-25 03:52:00,83.305,83.315,83.3,83.315,394000000.0
2009-06-25 03:53:00,83.32,83.355,83.315,83.355,393200000.0
2009-06-25 03:54:00,83.355,83.355,83.315,83.34,558800000.0
2009-06-25 03:55:00,83.35,83.36,83.305,83.31,286600000.0
2009-06-25 03:56:00,83.31,83.315,83.3,83.305,163400000.0
2009-06-25 03:57:00,83.3,83.31,83.28,83.285,461000000.0
2009-06-25 03:58:00,83.29,83.31,83.285,83.305,451800000.0
2009-06-25 03:59:00,83.31,83.34,83.295,83.33,440200000.0
2009-06-25 04:00:00,83.33,83.33,83.29,83.295,536800000.0
2009-06-25 04:01:00,83.295,83.32,83.295,83.315,436400000.0
2009-06-25 04:02:00,83.315,83.325,83.305,83.305,269800000.0
2009-06-25 04:03:00,83.305,83.31,83.285,83.29,370200000.0
2009-06-25 04:04:00,83.285,83.285,83.24,83.25,484400000.0
2009-06-25 04:05:00,83.24,83.245,83.22,83.245,376200000.0
2009-06-25 04:06:00,83.25,83.27,83.245,83.25,257200000.0
2009-06-25 04:07:00,83.255,83.275,83.255,83.26,171400000.0
2009-06-25 04:08:00,83.26,83.265,83.25,83.265,292800000.0
2009-06-25 04:09:00,83.265,83.27,83.25,83.25,212200000.0
2009-06-25 04:10:00,83.25,83.255,83.245,83.25,293800000.0
2009-06-25 04:11:00,83.25,83.285,83.24,83.275,457000000.0
2009-06-25 04:12:00,83.275,83.3,83.275,83.3,146400000.0
2009-06-25 04:13:00,83.295,83.295,83.275,83.285,78400000.0
2009-06-25 04:14:00,83.275,83.3,83.275,83.285,178400000.0
2009-06-25 04:15:00,83.295,83.31,83.28,83.3,271600000.0
2009-06-25 04:16:00,83.295,83.305,83.285,83.285,121400000.0
2009-06-25 04:17:00,83.285,83.295,83.28,83.29,218400000.0
2009-06-25 04:18:00,83.285,83.295,83.275,83.28,109000000.0
2009-06-25 04:19:00,83.29,83.295,83.28,83.295,66000000.0
2009-06-25 04:20:00,83.3,83.3,83.28,83.29,110000000.0
2009-06-25 04:21:00,83.29,83.295,83.285,83.29,171400000.0
2009-06-25 04:22:00,83.285,83.29,83.275,83.275,122000000.0
2009-06-25 04:23:00,83.28,83.285,83.28,83.28,18000000.0
2009-06-25 04:24:00,83.28,83.28,83.265,83.27,109800000.0
2009-06-25 04:25:00,83.265,83.27,83.265,83.27,112000000.0
2009-06-25 04:26:00,83.27,83.27,83.27,83.27,24000000.0
2009-06-25 04:27:00,83.27,83.275,83.265,83.27,106600000.0
2009-06-25 04:28:00,83.265,83.27,83.245,83.255,232000000.0
2009-06-25 04:29:00,83.255,83.255,83.185,83.195,488200000.0
2009-06-25 04:30:00,83.2,83.2,83.16,83.16,808800000.0
2009-06-25 04:31:00,83.16,83.16,83.13,83.15,130600000.0
2009-06-25 04:32:00,83.145,83.155,83.105,83.155,155800000.0
2009-06-25 04:33:00,83.155,83.19,83.155,83.17,329600000.0
2009-06-25 04:34:00,83.17,83.185,83.17,83.185,78200000.0
2009-06-25 04:35:00,83.19,83.215,83.19,83.21,312400000.0
2009-06-25 04:36:00,83.205,83.24,83.2,83.22,81200000.0
2009-06-25 04:37:00,83.22,83.235,83.22,83.22,135400000.0
2009-06-25 04:38:00,83.22,83.22,83.12,83.13,406000000.0
2009-06-25 04:39:00,83.135,83.14,83.09,83.09,480200000.0
2009-06-25 04:40:00,83.095,83.115,83.035,83.065,484000000.0
2009-06-25 04:41:00,83.065,83.09,83.065,83.08,255000000.0
2009-06-25 04:42:00,83.085,83.09,83.075,83.075,188400000.0
2009-06-25 04:43:00,83.08,83.09,83.065,83.075,226400000.0
2009-06-25 04:44:00,83.075,83.085,83.07,83.075,73600000.0
2009-06-25 04:45:00,83.085,83.09,83.065,83.075,318200000.0
2009-06-25 04:46:00,83.085,83.09,83.085,83.085,46000000.0
2009-06-25 04:47:00,83.09,83.135,83.085,83.125,302000000.0
2009-06-25 04:48:00,83.125,83.125,83.115,83.125,193000000.0
2009-06-25 04:49:00,83.125,83.125,83.12,83.12,62400000.0
2009-06-25 04:50:00,83.12,83.125,83.115,83.125,153600000.0
2009-06-25 04:51:00,83.12,83.13,83.12,83.12,204000000.0
2009-06-25 04:52:00,83.12,83.18,83.115,83.14,290000000.0
2009-06-25 04:53:00,83.145,83.145,83.115,83.12,107600000.0
2009-06-25 04:54:00,83.11,83.155,83.105,83.11,387000000.0
2009-06-25 04:55:00,83.115,83.15,83.105,83.125,518600000.0
2009-06-25 04:56:00,83.155,83.18,83.155,83.18,195000000.0
2009-06-25 04:57:00,83.17,83.18,83.06,83.11,569800000.0
2009-06-25 04:58:00,83.12,83.14,83.115,83.115,185400000.0
2009-06-25 04:59:00,83.105,83.155,83.1,83.115,466600000.0
2009-06-25 05:00:00,83.12,83.145,83.11,83.115,291400000.0
2009-06-25 05:01:00,83.105,83.13,83.105,83.125,159400000.0
2009-06-25 05:02:00,83.125,83.135,83.12,83.13,173600000.0
2009-06-25 05:03:00,83.12,83.145,83.12,83.145,77200000.0
2009-06-25 05:04:00,83.15,83.15,83.14,83.15,55800000.0
2009-06-25 05:05:00,83.15,83.165,83.145,83.16,214400000.0
2009-06-25 05:06:00,83.155,83.165,83.095,83.105,463600000.0
2009-06-25 05:07:00,83.105,83.12,83.085,83.105,561800000.0
2009-06-25 05:08:00,83.095,83.115,83.095,83.095,159200000.0
2009-06-25 05:09:00,83.105,83.11,83.095,83.095,280600000.0
2009-06-25 05:10:00,83.095,83.11,83.085,83.085,522200000.0
2009-06-25 05:11:00,83.1,83.1,83.085,83.095,65600000.0
2009-06-25 05:12:00,83.1,83.13,83.1,83.125,311000000.0
2009-06-25 05:13:00,83.125,83.125,83.11,83.115,196400000.0
2009-06-25 05:14:00,83.12,83.125,83.12,83.125,72800000.0
2009-06-25 05:15:00,83.12,83.14,83.105,83.12,234200000.0
2009-06-25 05:16:00,83.125,83.145,83.125,83.145,101600000.0
2009-06-25 05:17:00,83.145,83.165,83.135,83.16,135800000.0
2009-06-25 05:18:00,83.16,83.165,83.125,83.145,384800000.0
2009-06-25 05:19:00,83.145,83.18,83.145,83.175,206200000.0
2009-06-25 05:20:00,83.17,83.195,83.17,83.195,198200000.0
2009-06-25 05:21:00,83.205,83.21,83.19,83.19,330600000.0
2009-06-25 05:22:00,83.18,83.185,83.18,83.185,110000000.0
2009-06-25 05:23:00,83.185,83.19,83.185,83.19,75000000.0
2009-06-25 05:24:00,83.19,83.195,83.18,83.185,197600000.0
2009-06-25 05:25:00,83.185,83.2,83.185,83.2,201000000.0
2009-06-25 05:26:00,83.2,83.22,83.18,83.22,289400000.0
2009-06-25 05:27:00,83.22,83.245,83.205,83.215,541600000.0
2009-06-25 05:28:00,83.215,83.215,83.195,83.21,253600000.0
2009-06-25 05:29:00,83.21,83.21,83.195,83.195,81400000.0
2009-06-25 05:30:00,83.205,83.235,83.205,83.225,270000000.0
2009-06-25 05:31:00,83.23,83.23,83.195,83.2,331000000.0
2009-06-25 05:32:00,83.2,83.21,83.2,83.205,91200000.0
2009-06-25 05:33:00,83.205,83.235,83.205,83.23,394800000.0
2009-06-25 05:34:00,83.225,83.23,83.215,83.225,348200000.0
2009-06-25 05:35:00,83.225,83.235,83.21,83.21,117800000.0
2009-06-25 05:36:00,83.22,83.225,83.21,83.22,219800000.0
2009-06-25 05:37:00,83.22,83.22,83.215,83.215,29600000.0
2009-06-25 05:38:00,83.22,83.22,83.2,83.205,201200000.0
2009-06-25 05:39:00,83.205,83.21,83.17,83.18,120400000.0
2009-06-25 05:40:00,83.18,83.215,83.175,83.205,340000000.0
2009-06-25 05:41:00,83.215,83.24,83.21,83.23,180000000.0
2009-06-25 05:42:00,83.23,83.23,83.19,83.2,185800000.0
2009-06-25 05:43:00,83.2,83.215,83.175,83.215,241400000.0
2009-06-25 05:44:00,83.21,83.21,83.195,83.21,193400000.0
2009-06-25 05:45:00,83.21,83.225,83.195,83.205,530400000.0
2009-06-25 05:46:00,83.205,83.22,83.195,83.21,235800000.0
2009-06-25 05:47:00,83.2,83.21,83.195,83.195,83200000.0
2009-06-25 05:48:00,83.19,83.22,83.19,83.205,512200000.0
2009-06-25 05:49:00,83.22,83.24,83.21,83.215,516000000.0
2009-06-25 05:50:00,83.215,83.23,83.205,83.23,473000000.0
2009-06-25 05:51:00,83.225,83.23,83.215,83.22,56000000.0
2009-06-25 05:52:00,83.225,83.23,83.215,83.215,91200000.0
2009-06-25 05:53:00,83.22,83.23,83.215,83.23,138600000.0
2009-06-25 05:54:00,83.22,83.235,83.22,83.225,44200000.0
2009-06-25 05:55:00,83.225,83.245,83.215,83.225,163400000.0
2009-06-25 05:56:00,83.225,83.235,83.215,83.235,106000000.0
2009-06-25 05:57:00,83.225,83.235,83.215,83.215,64200000.0
2009-06-25 05:58:00,83.215,83.225,83.205,83.205,156600000.0
2009-06-25 05:59:00,83.215,83.245,83.215,83.245,141000000.0
2009-06-25 06:00:00,83.245,83.26,83.235,83.245,289600000.0
2009-06-25 06:01:00,83.25,83.255,83.245,83.25,254200000.0
2009-06-25 06:02:00,83.25,83.25,83.235,83.245,137000000.0
2009-06-25 06:03:00,83.245,83.245,83.23,83.24,224200000.0
2009-06-25 06:04:00,83.24,83.245,83.24,83.24,82000000.0
2009-06-25 06:05:00,83.245,83.245,83.24,83.245,248400000.0
2009-06-25 06:06:00,83.245,83.265,83.24,83.265,279800000.0
2009-06-25 06:07:00,83.26,83.315,83.255,83.305,468800000.0
2009-06-25 06:08:00,83.305,83.31,83.305,83.31,158600000.0
2009-06-25 06:09:00,83.315,83.335,83.31,83.33,322000000.0
2009-06-25 06:10:00,83.33,83.375,83.33,83.36,566200000.0
2009-06-25 06:11:00,83.37,83.39,83.365,83.38,172200000.0
2009-06-25 06:12:00,83.375,83.38,83.36,83.36,223200000.0
2009-06-25 06:13:00,83.355,83.365,83.325,83.345,275400000.0
2009-06-25 06:14:00,83.345,83.365,83.31,83.345,244000000.0
2009-06-25 06:15:00,83.335,83.36,83.325,83.33,276400000.0
2009-06-25 06:16:00,83.33,83.335,83.315,83.335,223800000.0
2009-06-25 06:17:00,83.335,83.36,83.335,83.345,275000000.0
2009-06-25 06:18:00,83.345,83.36,83.325,83.355,302600000.0
2009-06-25 06:19:00,83.36,83.37,83.355,83.36,342000000.0
2009-06-25 06:20:00,83.36,83.365,83.36,83.365,40800000.0
2009-06-25 06:21:00,83.365,83.37,83.36,83.365,112600000.0
2009-06-25 06:22:00,83.36,83.36,83.345,83.35,108600000.0
2009-06-25 06:23:00,83.355,83.37,83.355,83.365,102800000.0
2009-06-25 06:24:00,83.355,83.36,83.335,83.34,127000000.0
2009-06-25 06:25:00,83.34,83.35,83.33,83.34,162400000.0
2009-06-25 06:26:00,83.34,83.345,83.33,83.345,37400000.0
2009-06-25 06:27:00,83.35,83.35,83.345,83.345,67400000.0
2009-06-25 06:28:00,83.345,83.345,83.345,83.345,10000000.0
2009-06-25 06:29:00,83.345,83.36,83.335,83.36,138400000.0
2009-06-25 06:30:00,83.365,83.365,83.36,83.36,107400000.0
2009-06-25 06:31:00,83.365,83.37,83.36,83.36,110400000.0
2009-06-25 06:32:00,83.36,83.36,83.35,83.35,83600000.0
2009-06-25 06:33:00,83.355,83.355,83.335,83.34,95600000.0
2009-06-25 06:34:00,83.345,83.345,83.34,83.345,110600000.0
2009-06-25 06:35:00,83.35,83.365,83.35,83.365,42000000.0
2009-06-25 06:36:00,83.365,83.38,83.355,83.355,159600000.0
2009-06-25 06:37:00,83.355,83.365,83.355,83.355,84400000.0
2009-06-25 06:38:00,83.365,83.38,83.365,83.375,188400000.0
2009-06-25 06:39:00,83.38,83.4,83.375,83.4,152200000.0
2009-06-25 06:40:00,83.4,83.415,83.395,83.405,287000000.0
2009-06-25 06:41:00,83.41,83.42,83.405,83.415,268600000.0
2009-06-25 06:42:00,83.42,83.42,83.41,83.41,61200000.0
2009-06-25 06:43:00,83.41,83.44,83.41,83.435,308400000.0
2009-06-25 06:44:00,83.43,83.43,83.415,83.415,147000000.0
2009-06-25 06:45:00,83.415,83.415,83.405,83.405,205400000.0
2009-06-25 06:46:00,83.4,83.41,83.365,83.37,379400000.0
2009-06-25 06:47:00,83.37,83.37,83.34,83.365,262600000.0
2009-06-25 06:48:00,83.365,83.38,83.365,83.38,191400000.0
2009-06-25 06:49:00,83.38,83.39,83.375,83.39,231200000.0
2009-06-25 06:50:00,83.39,83.4,83.375,83.4,365000000.0
2009-06-25 06:51:00,83.4,83.43,83.4,83.425,145200000.0
2009-06-25 06:52:00,83.425,83.45,83.42,83.44,387200000.0
2009-06-25 06:53:00,83.445,83.445,83.425,83.425,315600000.0
2009-06-25 06:54:00,83.425,83.445,83.41,83.445,319400000.0
2009-06-25 06:55:00,83.445,83.445,83.415,83.425,485800000.0
2009-06-25 06:56:00,83.425,83.465,83.415,83.445,346400000.0
2009-06-25 06:57:00,83.44,83.45,83.44,83.445,131800000.0
2009-06-25 06:58:00,83.445,83.445,83.425,83.425,123800000.0
2009-06-25 06:59:00,83.43,83.43,83.415,83.425,214600000.0
2009-06-25 07:00:00,83.43,83.475,83.425,83.475,235200000.0
2009-06-25 07:01:00,83.47,83.505,83.465,83.495,267800000.0
2009-06-25 07:02:00,83.495,83.495,83.465,83.48,412600000.0
2009-06-25 07:03:00,83.48,83.48,83.455,83.465,235600000.0
2009-06-25 07:04:00,83.47,83.47,83.445,83.455,245800000.0
2009-06-25 07:05:00,83.455,83.455,83.425,83.425,225400000.0
2009-06-25 07:06:00,83.42,83.46,83.42,83.46,188400000.0
2009-06-25 07:07:00,83.455,83.475,83.45,83.465,403200000.0
2009-06-25 07:08:00,83.465,83.485,83.465,83.465,233200000.0
2009-06-25 07:09:00,83.465,83.49,83.465,83.49,279400000.0
2009-06-25 07:10:00,83.49,83.5,83.485,83.495,160800000.0
2009-06-25 07:11:00,83.495,83.515,83.475,83.495,236400000.0
2009-06-25 07:12:00,83.495,83.505,83.485,83.505,435600000.0
2009-06-25 07:13:00,83.505,83.535,83.49,83.495,324800000.0
2009-06-25 07:14:00,83.495,83.495,83.485,83.485,225600000.0
2009-06-25 07:15:00,83.485,83.5,83.455,83.47,314200000.0
2009-06-25 07:16:00,83.46,83.465,83.46,83.465,41400000.0
2009-06-25 07:17:00,83.46,83.475,83.46,83.475,169400000.0
2009-06-25 07:18:00,83.475,83.475,83.465,83.47,79000000.0
2009-06-25 07:19:00,83.465,83.47,83.455,83.455,173800000.0
2009-06-25 07:20:00,83.455,83.48,83.45,83.465,407800000.0
2009-06-25 07:21:00,83.48,83.48,83.47,83.48,93600000.0
2009-06-25 07:22:00,83.48,83.48,83.475,83.475,50200000.0
2009-06-25 07:23:00,83.47,83.475,83.455,83.46,257000000.0
2009-06-25 07:24:00,83.47,83.475,83.445,83.445,218200000.0
2009-06-25 07:25:00,83.445,83.45,83.43,83.45,35200000.0
2009-06-25 07:26:00,83.45,83.46,83.445,83.46,120800000.0
2009-06-25 07:27:00,83.46,83.475,83.455,83.465,84600000.0
2009-06-25 07:28:00,83.46,83.46,83.44,83.455,154400000.0
2009-06-25 07:29:00,83.47,83.475,83.465,83.47,162800000.0
2009-06-25 07:30:00,83.47,83.47,83.455,83.465,127000000.0
2009-06-25 07:31:00,83.465,83.47,83.445,83.445,242000000.0
2009-06-25 07:32:00,83.445,83.45,83.39,83.39,256400000.0
2009-06-25 07:33:00,83.385,83.415,83.37,83.41,516200000.0
2009-06-25 07:34:00,83.41,83.41,83.385,83.4,510800000.0
2009-06-25 07:35:00,83.4,83.405,83.37,83.385,326400000.0
2009-06-25 07:36:00,83.38,83.41,83.37,83.385,363000000.0
2009-06-25 07:37:00,83.39,83.41,83.39,83.395,77400000.0
2009-06-25 07:38:00,83.4,83.41,83.365,83.365,215000000.0
2009-06-25 07:39:00,83.36,83.39,83.36,83.365,142400000.0
2009-06-25 07:40:00,83.37,83.375,83.355,83.355,197200000.0
2009-06-25 07:41:00,83.36,83.36,83.35,83.35,173600000.0
2009-06-25 07:42:00,83.35,83.35,83.33,83.33,96400000.0
2009-06-25 07:43:00,83.335,83.345,83.325,83.335,233600000.0
2009-06-25 07:44:00,83.34,83.37,83.335,83.37,331800000.0
2009-06-25 07:45:00,83.37,83.385,83.37,83.38,184000000.0
2009-06-25 07:46:00,83.375,83.375,83.365,83.365,247000000.0
2009-06-25 07:47:00,83.37,83.385,83.355,83.375,399000000.0
2009-06-25 07:48:00,83.375,83.405,83.375,83.385,404000000.0
2009-06-25 07:49:00,83.39,83.4,83.375,83.375,158800000.0
2009-06-25 07:50:00,83.345,83.345,83.293,83.298,22000000.0
2009-06-25 07:51:00,83.297,83.298,83.279,83.28,22000000.0
2009-06-25 07:52:00,83.279,83.28,83.247,83.255,22000000.0
2009-06-25 07:53:00,83.25,83.255,83.226,83.243,22000000.0
2009-06-25 07:54:00,83.237,83.239,83.227,83.228,22000000.0
2009-06-25 07:55:00,83.229,83.243,83.229,83.238,22000000.0
2009-06-25 07:56:00,83.236,83.238,83.223,83.23,22000000.0
2009-06-25 07:57:00,83.234,83.252,83.216,83.249,22000000.0
2009-06-25 07:58:00,83.248,83.277,83.245,83.276,22000000.0
2009-06-25 07:59:00,83.315,83.315,83.315,83.315,22000000.0
2009-06-25 08:00:00,83.315,83.34,83.31,83.33,368800000.0
2009-06-25 08:01:00,83.325,83.33,83.31,83.325,144000000.0
2009-06-25 08:02:00,83.32,83.33,83.305,83.325,169600000.0
2009-06-25 08:03:00,83.32,83.36,83.275,83.285,527800000.0
2009-06-25 08:04:00,83.285,83.35,83.275,83.35,606799999.0
2009-06-25 08:05:00,83.35,83.36,83.345,83.35,250000000.0
2009-06-25 08:06:00,83.35,83.365,83.345,83.36,181400000.0
2009-06-25 08:07:00,83.365,83.365,83.335,83.355,609800000.0
2009-06-25 08:08:00,83.355,83.365,83.32,83.345,293800000.0
2009-06-25 08:09:00,83.345,83.35,83.315,83.335,248200000.0
2009-06-25 08:10:00,83.335,83.355,83.325,83.33,532000000.0
2009-06-25 08:11:00,83.315,83.32,83.275,83.3,426000000.0
2009-06-25 08:12:00,83.3,83.3,83.27,83.28,347600000.0
2009-06-25 08:13:00,83.28,83.305,83.275,83.305,216600000.0
2009-06-25 08:14:00,83.3,83.33,83.3,83.33,315200000.0
2009-06-25 08:15:00,83.325,83.34,83.315,83.33,248800000.0
2009-06-25 08:16:00,83.335,83.365,83.335,83.35,584000000.0
2009-06-25 08:17:00,83.35,83.39,83.345,83.38,602200000.0
2009-06-25 08:18:00,83.385,83.42,83.375,83.415,255000000.0
2009-06-25 08:19:00,83.42,83.44,83.415,83.425,586200000.0
2009-06-25 08:20:00,83.42,83.49,83.415,83.485,413799999.0
2009-06-25 08:21:00,83.485,83.485,83.435,83.435,571800000.0
2009-06-25 08:22:00,83.435,83.435,83.375,83.385,386400000.0
2009-06-25 08:23:00,83.385,83.39,83.315,83.355,415000000.0
2009-06-25 08:24:00,83.355,83.355,83.33,83.34,301400001.0
2009-06-25 08:25:00,83.335,83.335,83.325,83.33,263200000.0
2009-06-25 08:26:00,83.33,83.345,83.33,83.345,68800000.0
2009-06-25 08:27:00,83.355,83.385,83.355,83.365,110400000.0
2009-06-25 08:28:00,83.365,83.37,83.335,83.355,213400000.0
2009-06-25 08:29:00,83.355,83.37,83.345,83.365,56600000.0
2009-06-25 08:30:00,83.365,83.38,83.355,83.38,193200000.0
2009-06-25 08:31:00,83.38,83.39,83.38,83.385,246000000.0
2009-06-25 08:32:00,83.39,83.39,83.37,83.38,397200000.0
2009-06-25 08:33:00,83.38,83.395,83.38,83.395,228800000.0
2009-06-25 08:34:00,83.395,83.415,83.39,83.41,442400000.0
2009-06-25 08:35:00,83.41,83.435,83.405,83.41,368600000.0
2009-06-25 08:36:00,83.415,83.44,83.415,83.425,305200000.0
2009-06-25 08:37:00,83.425,83.425,83.405,83.41,369200000.0
2009-06-25 08:38:00,83.42,83.49,83.42,83.47,478000000.0
2009-06-25 08:39:00,83.47,83.495,83.46,83.485,559800000.0
2009-06-25 08:40:00,83.49,83.535,83.485,83.515,311800000.0
2009-06-25 08:41:00,83.515,83.525,83.475,83.51,447000000.0
2009-06-25 08:42:00,83.505,83.585,83.505,83.57,447800000.0
2009-06-25 08:43:00,83.545,83.55,83.525,83.535,629400000.0
2009-06-25 08:44:00,83.535,83.555,83.51,83.51,501400000.0
2009-06-25 08:45:00,83.51,83.55,83.51,83.545,400600000.0
2009-06-25 08:46:00,83.555,83.565,83.535,83.55,230400000.0
2009-06-25 08:47:00,83.555,83.61,83.55,83.59,402800001.0
2009-06-25 08:48:00,83.585,83.64,83.58,83.64,623200000.0
2009-06-25 08:49:00,83.64,83.64,83.605,83.63,474600000.0
2009-06-25 08:50:00,83.63,83.7,83.63,83.665,579000000.0
2009-06-25 08:51:00,83.665,83.67,83.665,83.67,28600000.0
2009-06-25 08:52:00,83.67,83.67,83.615,83.615,307600000.0
2009-06-25 08:53:00,83.615,83.65,83.605,83.63,237800000.0
2009-06-25 08:54:00,83.63,83.63,83.555,83.575,445200000.0
2009-06-25 08:55:00,83.58,83.59,83.57,83.57,183800000.0
2009-06-25 08:56:00,83.57,83.58,83.555,83.56,404400000.0
2009-06-25 08:57:00,83.56,83.56,83.51,83.525,269600000.0
2009-06-25 08:58:00,83.52,83.53,83.5,83.53,190600000.0
2009-06-25 08:59:00,83.53,83.56,83.53,83.56,288800000.0
2009-06-25 09:00:00,83.565,83.58,83.52,83.53,276000000.0
2009-06-25 09:01:00,83.54,83.57,83.52,83.52,297400000.0
2009-06-25 09:02:00,83.52,83.535,83.485,83.5,314400000.0
2009-06-25 09:03:00,83.5,83.505,83.46,83.47,349800000.0
2009-06-25 09:04:00,83.455,83.48,83.435,83.48,150000000.0
2009-06-25 09:05:00,83.48,83.49,83.465,83.48,379800000.0
2009-06-25 09:06:00,83.48,83.51,83.48,83.5,347400000.0
2009-06-25 09:07:00,83.5,83.56,83.495,83.535,282000000.0
2009-06-25 09:08:00,83.53,83.55,83.505,83.54,324200000.0
2009-06-25 09:09:00,83.54,83.565,83.53,83.54,375000000.0
2009-06-25 09:10:00,83.54,83.56,83.525,83.55,452200000.0
2009-06-25 09:11:00,83.545,83.55,83.525,83.53,264400000.0
2009-06-25 09:12:00,83.54,83.555,83.535,83.555,161800000.0
2009-06-25 09:13:00,83.555,83.555,83.48,83.48,222000000.0
2009-06-25 09:14:00,83.48,83.525,83.46,83.46,629800000.0
2009-06-25 09:15:00,83.47,83.475,83.44,83.475,395400000.0
2009-06-25 09:16:00,83.48,83.49,83.445,83.47,321400000.0
2009-06-25 09:17:00,83.47,83.48,83.46,83.48,335600000.0
2009-06-25 09:18:00,83.475,83.49,83.47,83.475,239400000.0
2009-06-25 09:19:00,83.48,83.48,83.445,83.445,211000000.0
2009-06-25 09:20:00,83.44,83.47,83.42,83.43,314000000.0
2009-06-25 09:21:00,83.43,83.44,83.405,83.42,307200000.0
2009-06-25 09:22:00,83.42,83.425,83.365,83.41,587000000.0
2009-06-25 09:23:00,83.41,83.44,83.375,83.4,489600000.0
2009-06-25 09:24:00,83.405,83.415,83.355,83.385,444000000.0
2009-06-25 09:25:00,83.39,83.46,83.39,83.435,253000000.0
2009-06-25 09:26:00,83.435,83.49,83.42,83.485,367200000.0
2009-06-25 09:27:00,83.49,83.495,83.405,83.43,319600000.0
2009-06-25 09:28:00,83.44,83.44,83.42,83.435,82000000.0
2009-06-25 09:29:00,83.445,83.445,83.41,83.41,267000000.0
2009-06-25 09:30:00,83.41,83.415,83.395,83.41,310000000.0
2009-06-25 09:31:00,83.42,83.42,83.37,83.395,379000000.0
2009-06-25 09:32:00,83.38,83.405,83.355,83.365,469800000.0
2009-06-25 09:33:00,83.365,83.38,83.345,83.37,332600000.0
2009-06-25 09:34:00,83.38,83.415,83.38,83.415,318200000.0
2009-06-25 09:35:00,83.41,83.47,83.41,83.465,267600000.0
2009-06-25 09:36:00,83.465,83.465,83.44,83.45,438600000.0
2009-06-25 09:37:00,83.45,83.455,83.445,83.445,305400000.0
2009-06-25 09:38:00,83.45,83.46,83.43,83.45,223400000.0
2009-06-25 09:39:00,83.45,83.455,83.44,83.445,307800000.0
2009-06-25 09:40:00,83.45,83.46,83.42,83.46,459800000.0
2009-06-25 09:41:00,83.46,83.48,83.425,83.425,342600000.0
2009-06-25 09:42:00,83.425,83.44,83.415,83.435,282400000.0
2009-06-25 09:43:00,83.44,83.48,83.44,83.44,444400000.0
2009-06-25 09:44:00,83.44,83.445,83.43,83.43,21600000.0
2009-06-25 09:45:00,83.42,83.45,83.415,83.44,178400000.0
2009-06-25 09:46:00,83.43,83.44,83.41,83.415,253800000.0
2009-06-25 09:47:00,83.42,83.43,83.365,83.375,317400000.0
2009-06-25 09:48:00,83.375,83.41,83.375,83.4,220000000.0
2009-06-25 09:49:00,83.4,83.43,83.375,83.385,501000000.0
2009-06-25 09:50:00,83.395,83.42,83.375,83.375,292800000.0
2009-06-25 09:51:00,83.39,83.45,83.375,83.425,331200000.0
2009-06-25 09:52:00,83.43,83.435,83.36,83.36,720000001.0
2009-06-25 09:53:00,83.36,83.37,83.32,83.34,439900000.0
2009-06-25 09:54:00,83.34,83.375,83.285,83.31,695900000.0
2009-06-25 09:55:00,83.31,83.33,83.28,83.31,547400000.0
2009-06-25 09:56:00,83.32,83.35,83.31,83.34,297200000.0
2009-06-25 09:57:00,83.35,83.41,83.345,83.38,320200000.0
2009-06-25 09:58:00,83.39,83.4,83.375,83.395,482600000.0
2009-06-25 09:59:00,83.395,83.435,83.395,83.435,613200000.0
2009-06-25 10:00:00,83.425,83.44,83.415,83.43,439600000.0
2009-06-25 10:01:00,83.43,83.43,83.395,83.4,242200000.0
2009-06-25 10:02:00,83.41,83.43,83.4,83.42,228600000.0
2009-06-25 10:03:00,83.41,83.43,83.405,83.415,340400000.0
2009-06-25 10:04:00,83.41,83.42,83.39,83.42,268000000.0
2009-06-25 10:05:00,83.425,83.525,83.425,83.52,362600001.0
2009-06-25 10:06:00,83.52,83.52,83.495,83.52,229800000.0
2009-06-25 10:07:00,83.52,83.55,83.52,83.54,187800000.0
2009-06-25 10:08:00,83.54,83.555,83.535,83.545,252800000.0
2009-06-25 10:09:00,83.545,83.565,83.54,83.54,146000000.0
2009-06-25 10:10:00,83.545,83.56,83.52,83.55,302400000.0
2009-06-25 10:11:00,83.565,83.64,83.565,83.62,317000000.0
2009-06-25 10:12:00,83.61,83.63,83.61,83.62,84600000.0
2009-06-25 10:13:00,83.605,83.62,83.595,83.595,104400000.0
2009-06-25 10:14:00,83.6,83.605,83.58,83.58,170400000.0
2009-06-25 10:15:00,83.58,83.58,83.575,83.575,44400000.0
2009-06-25 10:16:00,83.58,83.61,83.575,83.6,246600000.0
2009-06-25 10:17:00,83.6,83.63,83.6,83.61,193000000.0
2009-06-25 10:18:00,83.615,83.64,83.605,83.61,178200000.0
2009-06-25 10:19:00,83.605,83.62,83.585,83.61,339200000.0
2009-06-25 10:20:00,83.61,83.61,83.575,83.58,137800000.0
2009-06-25 10:21:00,83.58,83.62,83.575,83.615,215000000.0
2009-06-25 10:22:00,83.61,83.61,83.585,83.61,118800000.0
2009-06-25 10:23:00,83.615,83.635,83.61,83.62,211490000.0
2009-06-25 10:24:00,83.62,83.62,83.59,83.6,207600000.0
2009-06-25 10:25:00,83.595,83.6,83.575,83.58,164600000.0
2009-06-25 10:26:00,83.585,83.59,83.56,83.56,102000000.0
2009-06-25 10:27:00,83.56,83.57,83.55,83.55,77200000.0
2009-06-25 10:28:00,83.55,83.56,83.55,83.55,64400000.0
2009-06-25 10:29:00,83.56,83.56,83.53,83.53,82000000.0
2009-06-25 10:30:00,83.54,83.57,83.54,83.57,103600000.0
2009-06-25 10:31:00,83.59,83.6,83.59,83.59,50000000.0
2009-06-25 10:32:00,83.585,83.6,83.585,83.6,88800000.0
2009-06-25 10:33:00,83.6,83.6,83.585,83.59,441200000.0
2009-06-25 10:34:00,83.59,83.6,83.575,83.58,180400000.0
2009-06-25 10:35:00,83.58,83.59,83.54,83.55,234200000.0
2009-06-25 10:36:00,83.55,83.58,83.545,83.58,128200000.0
2009-06-25 10:37:00,83.59,83.595,83.58,83.585,77200000.0
2009-06-25 10:38:00,83.585,83.59,83.585,83.59,5600000.0
2009-06-25 10:39:00,83.58,83.625,83.58,83.62,191000000.0
2009-06-25 10:40:00,83.625,83.635,83.615,83.615,82800000.0
2009-06-25 10:41:00,83.62,83.65,83.62,83.645,115000000.0
2009-06-25 10:42:00,83.645,83.645,83.615,83.63,76200000.0
2009-06-25 10:43:00,83.63,83.63,83.61,83.61,63600000.0
2009-06-25 10:44:00,83.615,83.63,83.61,83.63,58600000.0
2009-06-25 10:45:00,83.63,83.63,83.615,83.62,80000000.0
2009-06-25 10:46:00,83.62,83.63,83.585,83.61,245800000.0
2009-06-25 10:47:00,83.6,83.62,83.585,83.6,255800000.0
2009-06-25 10:48:00,83.6,83.6,83.54,83.55,247600000.0
2009-06-25 10:49:00,83.56,83.59,83.56,83.585,295000000.0
2009-06-25 10:50:00,83.59,83.6,83.585,83.6,100000000.0
2009-06-25 10:51:00,83.6,83.6,83.565,83.565,72000000.0
2009-06-25 10:52:00,83.565,83.565,83.49,83.51,351800000.0
2009-06-25 10:53:00,83.51,83.52,83.49,83.5,196200000.0
2009-06-25 10:54:00,83.51,83.51,83.465,83.465,192600000.0
2009-06-25 10:55:00,83.47,83.48,83.445,83.455,336000001.0
2009-06-25 10:56:00,83.455,83.46,83.43,83.43,187200000.0
2009-06-25 10:57:00,83.43,83.45,83.43,83.45,192000000.0
2009-06-25 10:58:00,83.455,83.46,83.415,83.42,306400000.0
2009-06-25 10:59:00,83.42,83.435,83.385,83.405,236600000.0
2009-06-25 11:00:00,83.405,83.41,83.36,83.38,220600000.0
2009-06-25 11:01:00,83.385,83.445,83.385,83.44,190000000.0
2009-06-25 11:02:00,83.44,83.5,83.44,83.47,158000000.0
2009-06-25 11:03:00,83.47,83.505,83.45,83.465,233800000.0
2009-06-25 11:04:00,83.47,83.52,83.455,83.51,142800000.0
2009-06-25 11:05:00,83.53,83.53,83.47,83.48,158600000.0
2009-06-25 11:06:00,83.48,83.5,83.465,83.49,124200000.0
2009-06-25 11:07:00,83.5,83.5,83.47,83.5,101600000.0
2009-06-25 11:08:00,83.5,83.505,83.47,83.5,156200000.0
2009-06-25 11:09:00,83.5,83.5,83.44,83.45,124400000.0
2009-06-25 11:10:00,83.45,83.46,83.445,83.45,83200000.0
2009-06-25 11:11:00,83.445,83.45,83.4,83.4,221200000.0
2009-06-25 11:12:00,83.395,83.4,83.35,83.37,175600000.0
2009-06-25 11:13:00,83.37,83.385,83.36,83.37,162200000.0
2009-06-25 11:14:00,83.36,83.415,83.36,83.385,264400001.0
2009-06-25 11:15:00,83.39,83.435,83.385,83.39,338400000.0
2009-06-25 11:16:00,83.38,83.395,83.38,83.395,33000000.0
2009-06-25 11:17:00,83.4,83.4,83.39,83.39,44000000.0
2009-06-25 11:18:00,83.39,83.39,83.375,83.38,45400000.0
2009-06-25 11:19:00,83.37,83.385,83.36,83.38,141600000.0
2009-06-25 11:20:00,83.375,83.385,83.365,83.365,137600000.0
2009-06-25 11:21:00,83.365,83.39,83.36,83.365,173000000.0
2009-06-25 11:22:00,83.36,83.365,83.3,83.34,236400000.0
2009-06-25 11:23:00,83.34,83.34,83.325,83.33,123200000.0
2009-06-25 11:24:00,83.335,83.335,83.315,83.325,116400000.0
2009-06-25 11:25:00,83.325,83.335,83.31,83.33,91000000.0
2009-06-25 11:26:00,83.33,83.35,83.31,83.31,162200000.0
2009-06-25 11:27:00,83.31,83.31,83.28,83.3,169600000.0
2009-06-25 11:28:00,83.29,83.3,83.29,83.29,21800000.0
2009-06-25 11:29:00,83.3,83.305,83.25,83.25,212400000.0
2009-06-25 11:30:00,83.25,83.25,83.195,83.22,287800000.0
2009-06-25 11:31:00,83.23,83.255,83.22,83.255,165200000.0
2009-06-25 11:32:00,83.26,83.34,83.26,83.295,203000000.0
2009-06-25 11:33:00,83.3,83.4,83.295,83.36,249400000.0
2009-06-25 11:34:00,83.37,83.37,83.3,83.32,221400000.0
2009-06-25 11:35:00,83.315,83.355,83.31,83.33,148600000.0
2009-06-25 11:36:00,83.34,83.36,83.33,83.355,88000000.0
2009-06-25 11:37:00,83.36,83.36,83.35,83.35,49000000.0
2009-06-25 11:38:00,83.355,83.42,83.355,83.37,249200000.0
2009-06-25 11:39:00,83.37,83.38,83.295,83.295,261600000.0
2009-06-25 11:40:00,83.305,83.365,83.3,83.31,169000000.0
2009-06-25 11:41:00,83.305,83.34,83.295,83.325,261000000.0
2009-06-25 11:42:00,83.325,83.325,83.265,83.29,172200000.0
2009-06-25 11:43:00,83.295,83.3,83.245,83.265,124200000.0
2009-06-25 11:44:00,83.265,83.3,83.265,83.29,152600000.0
2009-06-25 11:45:00,83.285,83.305,83.28,83.29,155800000.0
2009-06-25 11:46:00,83.29,83.32,83.27,83.31,213600000.0
2009-06-25 11:47:00,83.31,83.325,83.275,83.28,242600000.0
2009-06-25 11:48:00,83.27,83.33,83.25,83.325,149200000.0
2009-06-25 11:49:00,83.32,83.35,83.305,83.34,162000000.0
2009-06-25 11:50:00,83.345,83.36,83.305,83.34,234600000.0
2009-06-25 11:51:00,83.34,83.36,83.33,83.33,134200000.0
2009-06-25 11:52:00,83.33,83.345,83.33,83.33,74400000.0
2009-06-25 11:53:00,83.325,83.33,83.31,83.32,79200000.0
2009-06-25 11:54:00,83.32,83.355,83.31,83.33,214000000.0
2009-06-25 11:55:00,83.33,83.36,83.33,83.355,108200000.0
2009-06-25 11:56:00,83.35,83.35,83.295,83.31,177800000.0
2009-06-25 11:57:00,83.31,83.32,83.295,83.32,221400000.0
2009-06-25 11:58:00,83.325,83.34,83.28,83.31,229000000.0
2009-06-25 11:59:00,83.315,83.315,83.255,83.26,311800000.0
2009-06-25 12:00:00,83.255,83.26,83.22,83.23,187600000.0
2009-06-25 12:01:00,83.225,83.24,83.205,83.235,296800000.0
2009-06-25 12:02:00,83.255,83.28,83.25,83.275,304000000.0
2009-06-25 12:03:00,83.275,83.28,83.25,83.27,230600000.0
2009-06-25 12:04:00,83.27,83.27,83.22,83.23,282600000.0
2009-06-25 12:05:00,83.225,83.24,83.225,83.24,51800000.0
2009-06-25 12:06:00,83.24,83.28,83.205,83.215,246200000.0
2009-06-25 12:07:00,83.21,83.21,83.18,83.18,116600000.0
2009-06-25 12:08:00,83.185,83.195,83.175,83.19,130200000.0
2009-06-25 12:09:00,83.19,83.19,83.16,83.19,168600000.0
2009-06-25 12:10:00,83.185,83.21,83.18,83.195,188400000.0
2009-06-25 12:11:00,83.2,83.205,83.16,83.205,220800000.0
2009-06-25 12:12:00,83.215,83.23,83.21,83.22,110400000.0
2009-06-25 12:13:00,83.22,83.265,83.22,83.26,76400000.0
2009-06-25 12:14:00,83.27,83.3,83.255,83.3,324000000.0
2009-06-25 12:15:00,83.295,83.3,83.26,83.265,184000000.0
2009-06-25 12:16:00,83.27,83.28,83.26,83.27,193600000.0
2009-06-25 12:17:00,83.275,83.275,83.245,83.255,202400000.0
2009-06-25 12:18:00,83.25,83.27,83.23,83.27,97600000.0
2009-06-25 12:19:00,83.27,83.3,83.24,83.25,389400000.0
2009-06-25 12:20:00,83.25,83.25,83.19,83.22,212200000.0
2009-06-25 12:21:00,83.22,83.22,83.18,83.185,132200000.0
2009-06-25 12:22:00,83.18,83.2,83.175,83.19,281000000.0
2009-06-25 12:23:00,83.19,83.235,83.19,83.225,104000000.0
2009-06-25 12:24:00,83.23,83.26,83.21,83.22,158200000.0
2009-06-25 12:25:00,83.22,83.23,83.22,83.225,140000000.0
2009-06-25 12:26:00,83.225,83.225,83.2,83.215,324800000.0
2009-06-25 12:27:00,83.22,83.22,83.145,83.15,300600000.0
2009-06-25 12:28:00,83.155,83.155,83.12,83.13,92000000.0
2009-06-25 12:29:00,83.13,83.13,83.1,83.11,119200000.0
2009-06-25 12:30:00,83.12,83.14,83.085,83.105,161400000.0
2009-06-25 12:31:00,83.105,83.125,83.09,83.09,305600000.0
2009-06-25 12:32:00,83.09,83.16,83.085,83.105,386600000.0
2009-06-25 12:33:00,83.105,83.14,83.095,83.13,189200000.0
2009-06-25 12:34:00,83.13,83.15,83.13,83.15,43800000.0
2009-06-25 12:35:00,83.155,83.17,83.095,83.095,178200000.0
2009-06-25 12:36:00,83.095,83.1,83.07,83.095,203800000.0
2009-06-25 12:37:00,83.09,83.1,83.07,83.07,263200000.0
2009-06-25 12:38:00,83.075,83.1,83.07,83.09,134200000.0
2009-06-25 12:39:00,83.085,83.095,83.07,83.07,209200000.0
2009-06-25 12:40:00,83.06,83.075,83.05,83.07,126400000.0
2009-06-25 12:41:00,83.08,83.08,83.03,83.045,257400000.0
2009-06-25 12:42:00,83.035,83.045,83.005,83.01,175600000.0
2009-06-25 12:43:00,83.01,83.025,82.98,83.0,400400000.0
2009-06-25 12:44:00,83.0,83.04,83.0,83.0,395000000.0
2009-06-25 12:45:00,83.0,83.015,82.995,83.015,185600000.0
2009-06-25 12:46:00,83.015,83.025,83.01,83.02,106000000.0
2009-06-25 12:47:00,83.02,83.045,83.02,83.04,91800000.0
2009-06-25 12:48:00,83.04,83.045,83.005,83.005,194400000.0
2009-06-25 12:49:00,83.005,83.005,82.955,82.97,352400000.0
2009-06-25 12:50:00,82.97,83.0,82.94,82.95,536200000.0
2009-06-25 12:51:00,82.95,82.96,82.91,82.935,327400000.0
2009-06-25 12:52:00,82.93,82.96,82.93,82.95,175800000.0
2009-06-25 12:53:00,82.95,82.96,82.92,82.96,314400000.0
2009-06-25 12:54:00,82.96,82.99,82.95,82.99,181800000.0
2009-06-25 12:55:00,82.99,83.02,82.985,83.0,258200000.0
2009-06-25 12:56:00,83.005,83.01,82.95,82.95,535600000.0
2009-06-25 12:57:00,82.95,82.98,82.94,82.965,348400000.0
2009-06-25 12:58:00,82.965,82.975,82.945,82.96,233800000.0
2009-06-25 12:59:00,82.96,82.96,82.945,82.95,343200000.0
2009-06-25 13:00:00,82.95,82.975,82.95,82.97,321800000.0
2009-06-25 13:01:00,82.975,82.98,82.95,82.975,332600000.0
2009-06-25 13:02:00,82.975,82.975,82.9,82.91,484800000.0
2009-06-25 13:03:00,82.905,82.91,82.88,82.89,307800000.0
2009-06-25 13:04:00,82.89,82.92,82.88,82.89,558200000.0
2009-06-25 13:05:00,82.895,82.9,82.87,82.9,263800000.0
2009-06-25 13:06:00,82.91,82.93,82.9,82.9,357600000.0
2009-06-25 13:07:00,82.9,82.9,82.86,82.88,297400000.0
2009-06-25 13:08:00,82.875,82.89,82.86,82.89,148800000.0
2009-06-25 13:09:00,82.895,82.945,82.895,82.94,108000000.0
2009-06-25 13:10:00,82.94,82.945,82.915,82.92,167800000.0
2009-06-25 13:11:00,82.915,82.92,82.89,82.92,153600000.0
2009-06-25 13:12:00,82.92,82.93,82.865,82.88,422800000.0
2009-06-25 13:13:00,82.885,82.905,82.88,82.89,313200000.0
2009-06-25 13:14:00,82.89,82.9,82.87,82.9,348000000.0
2009-06-25 13:15:00,82.9,82.9,82.845,82.86,438000000.0
2009-06-25 13:16:00,82.865,82.905,82.855,82.905,329400001.0
2009-06-25 13:17:00,82.92,82.935,82.915,82.93,124600000.0
2009-06-25 13:18:00,82.93,82.94,82.905,82.94,299600000.0
2009-06-25 13:19:00,82.94,82.955,82.925,82.955,190000000.0
2009-06-25 13:20:00,82.95,82.98,82.945,82.98,337800000.0
2009-06-25 13:21:00,82.97,83.0,82.97,83.0,100400000.0
2009-06-25 13:22:00,83.0,83.04,82.985,82.99,456000000.0
2009-06-25 13:23:00,82.985,83.005,82.97,82.975,223800000.0
2009-06-25 13:24:00,82.97,82.975,82.95,82.955,228000000.0
2009-06-25 13:25:00,82.955,82.985,82.95,82.985,294400000.0
2009-06-25 13:26:00,82.985,83.005,82.97,82.99,329200000.0
2009-06-25 13:27:00,82.98,82.99,82.96,82.985,361800000.0
2009-06-25 13:28:00,82.98,82.995,82.975,82.99,235000000.0
2009-06-25 13:29:00,82.995,83.03,82.97,83.005,573800000.0
2009-06-25 13:30:00,83.005,83.02,82.995,83.005,406400000.0
2009-06-25 13:31:00,83.01,83.04,82.99,83.01,475600000.0
2009-06-25 13:32:00,83.01,83.03,82.99,83.005,430600000.0
2009-06-25 13:33:00,83.005,83.045,82.995,83.03,267600000.0
2009-06-25 13:34:00,83.04,83.04,83.025,83.04,174800000.0
2009-06-25 13:35:00,83.04,83.06,83.035,83.035,293000000.0
2009-06-25 13:36:00,83.03,83.075,83.03,83.05,278600000.0
2009-06-25 13:37:00,83.05,83.05,83.0,83.02,420600000.0
2009-06-25 13:38:00,83.02,83.025,83.01,83.015,288200000.0
2009-06-25 13:39:00,83.01,83.03,83.0,83.01,273200000.0
2009-06-25 13:40:00,83.015,83.015,82.985,82.99,117000000.0
2009-06-25 13:41:00,82.99,83.025,82.99,83.0,256400000.0
2009-06-25 13:42:00,83.0,83.01,82.99,82.99,178800000.0
2009-06-25 13:43:00,82.995,83.005,82.99,82.99,259400000.0
2009-06-25 13:44:00,82.98,83.005,82.96,82.98,225600000.0
2009-06-25 13:45:00,82.985,82.985,82.96,82.96,313200000.0
2009-06-25 13:46:00,82.96,82.99,82.96,82.99,193800000.0
2009-06-25 13:47:00,82.99,82.995,82.98,82.98,211000000.0
2009-06-25 13:48:00,82.98,82.98,82.955,82.98,155400000.0
2009-06-25 13:49:00,82.98,82.98,82.945,82.965,338400000.0
2009-06-25 13:50:00,82.965,83.015,82.965,83.015,209400000.0
2009-06-25 13:51:00,83.015,83.015,82.985,82.995,278000000.0
2009-06-25 13:52:00,82.995,83.005,82.96,82.96,323800000.0
2009-06-25 13:53:00,82.965,82.965,82.935,82.935,440200000.0
2009-06-25 13:54:00,82.94,82.96,82.93,82.96,400200000.0
2009-06-25 13:55:00,82.955,82.965,82.95,82.96,225000000.0
2009-06-25 13:56:00,82.96,82.995,82.96,82.995,344800000.0
2009-06-25 13:57:00,82.995,82.995,82.955,82.955,267000000.0
2009-06-25 13:58:00,82.95,82.95,82.92,82.925,355000000.0
2009-06-25 13:59:00,82.915,82.94,82.91,82.91,301200000.0
2009-06-25 14:00:00,82.91,82.925,82.895,82.91,691200000.0
2009-06-25 14:01:00,82.91,82.94,82.905,82.925,471400000.0
2009-06-25 14:02:00,82.92,82.945,82.915,82.925,560000000.0
2009-06-25 14:03:00,82.925,82.96,82.925,82.96,622000000.0
2009-06-25 14:04:00,82.955,82.96,82.93,82.935,418200000.0
2009-06-25 14:05:00,82.935,82.94,82.915,82.92,445600000.0
2009-06-25 14:06:00,82.92,82.94,82.895,82.935,337800000.0
2009-06-25 14:07:00,82.935,82.945,82.93,82.93,413400000.0
2009-06-25 14:08:00,82.93,82.94,82.915,82.92,267000000.0
2009-06-25 14:09:00,82.92,82.925,82.9,82.9,372000000.0
2009-06-25 14:10:00,82.9,82.93,82.895,82.925,289600000.0
2009-06-25 14:11:00,82.925,82.935,82.91,82.92,650800000.0
2009-06-25 14:12:00,82.92,82.94,82.915,82.94,355800000.0
2009-06-25 14:13:00,82.94,83.015,82.94,82.995,408200000.0
2009-06-25 14:14:00,82.995,83.0,82.875,82.89,681200000.0
2009-06-25 14:15:00,82.89,82.935,82.875,82.93,576000000.0
2009-06-25 14:16:00,82.93,82.95,82.925,82.94,231000000.0
2009-06-25 14:17:00,82.945,82.96,82.935,82.94,508200000.0
2009-06-25 14:18:00,82.94,82.98,82.935,82.965,330400000.0
2009-06-25 14:19:00,82.97,82.99,82.95,82.965,313000000.0
2009-06-25 14:20:00,82.97,83.01,82.97,83.01,428400000.0
2009-06-25 14:21:00,83.01,83.01,83.0,83.01,272200000.0
2009-06-25 14:22:00,83.01,83.035,82.97,83.0,415800000.0
2009-06-25 14:23:00,83.0,83.005,82.975,83.0,445800000.0
2009-06-25 14:24:00,83.005,83.06,83.005,83.05,442400000.0
2009-06-25 14:25:00,83.045,83.06,83.04,83.045,401600000.0
2009-06-25 14:26:00,83.055,83.06,83.025,83.03,379000000.0
2009-06-25 14:27:00,83.02,83.025,83.01,83.015,378799999.0
2009-06-25 14:28:00,83.025,83.045,83.01,83.02,521800000.0
2009-06-25 14:29:00,83.02,83.155,83.0,83.15,294000000.0
2009-06-25 14:30:00,83.115,83.115,82.91,83.01,647400000.0
2009-06-25 14:31:00,83.01,83.02,82.85,82.865,858400000.0
2009-06-25 14:32:00,82.855,82.86,82.735,82.78,857000005.0
2009-06-25 14:33:00,82.77,82.78,82.715,82.75,964000003.0
2009-06-25 14:34:00,82.74,82.86,82.74,82.86,899000001.0
2009-06-25 14:35:00,82.87,82.87,82.805,82.805,711200000.0
2009-06-25 14:36:00,82.805,82.83,82.745,82.815,809200001.0
2009-06-25 14:37:00,82.82,82.825,82.765,82.78,630400000.0
2009-06-25 14:38:00,82.78,82.86,82.78,82.825,803800000.0
2009-06-25 14:39:00,82.825,82.825,82.795,82.805,656600000.0
2009-06-25 14:40:00,82.81,82.82,82.775,82.79,613000000.0
2009-06-25 14:41:00,82.79,82.825,82.785,82.81,605200000.0
2009-06-25 14:42:00,82.815,82.815,82.785,82.8,486600000.0
2009-06-25 14:43:00,82.8,82.805,82.725,82.725,681600001.0
2009-06-25 14:44:00,82.73,82.73,82.665,82.68,723200002.0
2009-06-25 14:45:00,82.68,82.715,82.62,82.625,723600000.0
2009-06-25 14:46:00,82.615,82.625,82.57,82.595,666800000.0
2009-06-25 14:47:00,82.6,82.605,82.565,82.595,658400000.0
2009-06-25 14:48:00,82.595,82.645,82.59,82.635,507200000.0
2009-06-25 14:49:00,82.635,82.68,82.63,82.67,519200000.0
2009-06-25 14:50:00,82.675,82.68,82.65,82.66,545000000.0
2009-06-25 14:51:00,82.655,82.675,82.595,82.675,839400000.0
2009-06-25 14:52:00,82.68,82.685,82.635,82.635,723800000.0
2009-06-25 14:53:00,82.635,82.65,82.63,82.64,489800000.0
2009-06-25 14:54:00,82.64,82.665,82.63,82.66,828600001.0
2009-06-25 14:55:00,82.66,82.665,82.61,82.64,690800000.0
2009-06-25 14:56:00,82.645,82.71,82.635,82.71,933600000.0
2009-06-25 14:57:00,82.71,82.71,82.67,82.69,768200000.0
2009-06-25 14:58:00,82.695,82.7,82.62,82.64,688600000.0
2009-06-25 14:59:00,82.64,82.75,82.625,82.71,665800000.0
2009-06-25 15:00:00,82.715,82.715,82.655,82.665,784400001.0
2009-06-25 15:01:00,82.665,82.725,82.645,82.72,589200000.0
2009-06-25 15:02:00,82.72,82.75,82.705,82.74,528400001.0
2009-06-25 15:03:00,82.74,82.87,82.73,82.87,776999999.0
2009-06-25 15:04:00,82.855,82.87,82.815,82.83,921400000.0
2009-06-25 15:05:00,82.83,82.845,82.81,82.83,573400000.0
2009-06-25 15:06:00,82.84,82.855,82.81,82.82,477600000.0
2009-06-25 15:07:00,82.82,82.85,82.81,82.845,550200000.0
2009-06-25 15:08:00,82.835,82.845,82.83,82.845,310800000.0
2009-06-25 15:09:00,82.845,82.85,82.83,82.845,156600000.0
2009-06-25 15:10:00,82.845,82.875,82.845,82.86,435600000.0
2009-06-25 15:11:00,82.86,82.89,82.86,82.87,587800000.0
2009-06-25 15:12:00,82.875,82.885,82.855,82.875,466000000.0
2009-06-25 15:13:00,82.875,82.89,82.855,82.88,643400000.0
2009-06-25 15:14:00,82.865,82.885,82.835,82.86,562600001.0
2009-06-25 15:15:00,82.86,82.875,82.835,82.875,583400000.0
2009-06-25 15:16:00,82.87,82.9,82.855,82.9,366600000.0
2009-06-25 15:17:00,82.905,82.91,82.88,82.905,551400000.0
2009-06-25 15:18:00,82.905,82.93,82.905,82.905,413800000.0
2009-06-25 15:19:00,82.905,82.905,82.85,82.85,418600000.0
2009-06-25 15:20:00,82.845,82.855,82.825,82.84,305600000.0
2009-06-25 15:21:00,82.84,82.86,82.83,82.835,273200000.0
2009-06-25 15:22:00,82.835,82.835,82.81,82.835,310600000.0
2009-06-25 15:23:00,82.84,82.87,82.835,82.865,422000000.0
2009-06-25 15:24:00,82.86,82.935,82.86,82.93,387800000.0
2009-06-25 15:25:00,82.925,82.97,82.92,82.945,269600000.0
2009-06-25 15:26:00,82.95,82.97,82.935,82.94,301600000.0
2009-06-25 15:27:00,82.94,82.945,82.91,82.93,230200000.0
2009-06-25 15:28:00,82.93,83.005,82.93,83.005,368800000.0
2009-06-25 15:29:00,83.01,83.03,83.005,83.015,643000000.0
2009-06-25 15:30:00,83.015,83.03,83.0,83.025,492600000.0
2009-06-25 15:31:00,83.025,83.055,83.005,83.055,531600000.0
2009-06-25 15:32:00,83.065,83.125,83.055,83.105,399800000.0
2009-06-25 15:33:00,83.11,83.11,83.075,83.075,485600000.0
2009-06-25 15:34:00,83.075,83.09,82.995,83.015,602600000.0
2009-06-25 15:35:00,83.015,83.02,82.945,82.985,502800000.0
2009-06-25 15:36:00,82.99,82.99,82.915,82.935,473600000.0
2009-06-25 15:37:00,82.935,82.97,82.845,82.845,533400000.0
2009-06-25 15:38:00,82.85,82.885,82.81,82.865,592600000.0
2009-06-25 15:39:00,82.875,82.885,82.795,82.885,725890000.0
2009-06-25 15:40:00,82.89,82.97,82.865,82.97,787800000.0
2009-06-25 15:41:00,82.97,82.985,82.915,82.985,484800000.0
2009-06-25 15:42:00,82.99,83.04,82.96,83.025,567200000.0
2009-06-25 15:43:00,83.03,83.06,83.03,83.05,298600000.0
2009-06-25 15:44:00,83.05,83.05,83.01,83.035,631400000.0
2009-06-25 15:45:00,83.025,83.075,83.025,83.05,579800000.0
2009-06-25 15:46:00,83.05,83.05,82.995,83.0,476600000.0
2009-06-25 15:47:00,83.0,83.045,82.975,83.0,445600000.0
2009-06-25 15:48:00,83.0,83.0,82.945,82.955,464800000.0
2009-06-25 15:49:00,82.95,82.955,82.925,82.935,556400000.0
2009-06-25 15:50:00,82.935,82.935,82.875,82.895,578200000.0
2009-06-25 15:51:00,82.895,82.985,82.895,82.985,635800000.0
2009-06-25 15:52:00,82.985,83.045,82.98,83.03,462200000.0
2009-06-25 15:53:00,83.03,83.045,83.005,83.03,721800000.0
2009-06-25 15:54:00,83.025,83.075,83.025,83.07,814800000.0
2009-06-25 15:55:00,83.07,83.13,83.065,83.095,731400000.0
2009-06-25 15:56:00,83.105,83.105,83.065,83.08,414200000.0
2009-06-25 15:57:00,83.08,83.08,83.025,83.045,759200000.0
2009-06-25 15:58:00,83.045,83.06,83.03,83.06,160800000.0
2009-06-25 15:59:00,83.064,83.095,83.046,83.071,232200000.0
2009-06-25 16:00:00,83.068,83.09,83.037,83.063,232200000.0
2009-06-25 16:01:00,83.06,83.072,83.013,83.043,232200000.0
2009-06-25 16:02:00,83.045,83.066,83.025,83.031,232200000.0
2009-06-25 16:03:00,83.028,83.035,82.987,82.987,232200000.0
2009-06-25 16:04:00,82.986,83.048,82.954,82.958,232200000.0
2009-06-25 16:05:00,82.957,83.028,82.953,83.004,232200000.0
2009-06-25 16:06:00,83.0,83.005,82.96,82.96,232200000.0
2009-06-25 16:07:00,82.96,83.01,82.95,83.01,522800000.0
2009-06-25 16:08:00,83.01,83.05,82.955,82.955,708000000.0
2009-06-25 16:09:00,82.96,82.985,82.95,82.985,359800000.0
2009-06-25 16:10:00,82.98,83.05,82.955,83.015,750600000.0
2009-06-25 16:11:00,83.02,83.03,82.96,82.98,852000000.0
2009-06-25 16:12:00,82.98,82.995,82.9,82.91,646600000.0
2009-06-25 16:13:00,82.915,82.94,82.91,82.94,330800000.0
2009-06-25 16:14:00,82.94,82.94,82.88,82.885,530000000.0
2009-06-25 16:15:00,82.885,82.93,82.88,82.91,497000000.0
2009-06-25 16:16:00,82.91,82.95,82.905,82.92,513400000.0
2009-06-25 16:17:00,82.92,83.035,82.915,83.035,413600000.0
2009-06-25 16:18:00,83.025,83.075,82.98,83.055,483500000.0
2009-06-25 16:19:00,83.05,83.055,82.98,82.985,607600000.0
2009-06-25 16:20:00,82.985,83.03,82.975,83.02,621600000.0
2009-06-25 16:21:00,83.02,83.02,82.975,82.995,757200000.0
2009-06-25 16:22:00,82.985,83.015,82.965,83.01,539200000.0
2009-06-25 16:23:00,83.01,83.025,82.975,82.99,528600000.0
2009-06-25 16:24:00,82.99,83.025,82.99,83.02,576400000.0
2009-06-25 16:25:00,83.02,83.06,83.005,83.01,702000000.0
2009-06-25 16:26:00,83.015,83.03,82.98,83.02,670400000.0
2009-06-25 16:27:00,83.02,83.075,82.995,83.02,804000000.0
2009-06-25 16:28:00,83.02,83.045,82.99,83.025,498000000.0
2009-06-25 16:29:00,83.03,83.065,83.015,83.055,635800000.0
2009-06-25 16:30:00,83.065,83.065,82.985,82.99,608000000.0
2009-06-25 16:31:00,82.99,83.005,82.945,82.955,634800000.0
2009-06-25 16:32:00,82.95,83.0,82.945,82.99,483800000.0
2009-06-25 16:33:00,82.99,83.03,82.99,83.025,435200000.0
2009-06-25 16:34:00,83.015,83.025,82.94,82.95,768400000.0
2009-06-25 16:35:00,82.95,82.97,82.91,82.93,506400000.0
2009-06-25 16:36:00,82.93,82.98,82.915,82.95,750200000.0
2009-06-25 16:37:00,82.95,82.98,82.945,82.95,596800000.0
2009-06-25 16:38:00,82.94,82.945,82.915,82.92,613400000.0
2009-06-25 16:39:00,82.92,82.93,82.875,82.91,620500000.0
2009-06-25 16:40:00,82.91,82.95,82.9,82.94,471000000.0
2009-06-25 16:41:00,82.945,82.96,82.915,82.92,630000000.0
2009-06-25 16:42:00,82.925,82.925,82.875,82.88,392400000.0
2009-06-25 16:43:00,82.87,82.875,82.84,82.86,649200000.0
2009-06-25 16:44:00,82.86,82.87,82.815,82.83,563600000.0
2009-06-25 16:45:00,82.835,82.87,82.835,82.86,247400000.0
2009-06-25 16:46:00,82.86,82.88,82.85,82.86,338200000.0
2009-06-25 16:47:00,82.865,82.865,82.83,82.84,189400000.0
2009-06-25 16:48:00,82.84,82.87,82.83,82.865,700800000.0
2009-06-25 16:49:00,82.855,82.865,82.795,82.805,706000000.0
2009-06-25 16:50:00,82.81,82.85,82.8,82.84,654200000.0
2009-06-25 16:51:00,82.84,82.88,82.825,82.85,473000000.0
2009-06-25 16:52:00,82.85,82.865,82.83,82.85,665400000.0
2009-06-25 16:53:00,82.85,82.9,82.85,82.9,345400000.0
2009-06-25 16:54:00,82.9,82.925,82.885,82.92,568400000.0
2009-06-25 16:55:00,82.925,82.925,82.865,82.875,463200000.0
2009-06-25 16:56:00,82.865,82.88,82.84,82.87,448600000.0
2009-06-25 16:57:00,82.865,82.96,82.86,82.92,621600000.0
2009-06-25 16:58:00,82.92,82.96,82.92,82.93,500200000.0
2009-06-25 16:59:00,82.935,82.935,82.88,82.88,715200000.0
2009-06-25 17:00:00,82.875,82.89,82.805,82.86,841800000.0
2009-06-25 17:01:00,82.865,82.88,82.84,82.87,745600000.0
2009-06-25 17:02:00,82.875,82.91,82.82,82.86,718900000.0
2009-06-25 17:03:00,82.86,82.895,82.86,82.87,255400000.0
2009-06-25 17:04:00,82.88,82.94,82.88,82.905,468400000.0
2009-06-25 17:05:00,82.895,82.91,82.87,82.87,480600000.0
2009-06-25 17:06:00,82.88,82.885,82.855,82.87,450200000.0
2009-06-25 17:07:00,82.87,82.885,82.86,82.87,522400000.0
2009-06-25 17:08:00,82.87,82.885,82.85,82.88,562800001.0
2009-06-25 17:09:00,82.88,82.885,82.84,82.855,571400000.0
2009-06-25 17:10:00,82.855,82.88,82.83,82.87,553200000.0
2009-06-25 17:11:00,82.87,82.88,82.845,82.865,607200000.0
2009-06-25 17:12:00,82.865,82.87,82.83,82.84,476800000.0
2009-06-25 17:13:00,82.84,82.84,82.795,82.815,772800000.0
2009-06-25 17:14:00,82.81,82.84,82.795,82.825,650400000.0
2009-06-25 17:15:00,82.815,82.835,82.78,82.78,675400000.0
2009-06-25 17:16:00,82.775,82.785,82.735,82.75,550800000.0
2009-06-25 17:17:00,82.745,82.775,82.73,82.775,576200000.0
2009-06-25 17:18:00,82.78,82.785,82.75,82.76,465000000.0
2009-06-25 17:19:00,82.76,82.79,82.74,82.79,311000000.0
2009-06-25 17:20:00,82.785,82.84,82.775,82.835,622800000.0
2009-06-25 17:21:00,82.83,82.92,82.83,82.9,664600000.0
2009-06-25 17:22:00,82.9,82.905,82.84,82.845,598200000.0
2009-06-25 17:23:00,82.86,82.88,82.85,82.88,341400000.0
2009-06-25 17:24:00,82.885,82.91,82.885,82.9,441600000.0
2009-06-25 17:25:00,82.905,82.91,82.865,82.88,652000000.0
2009-06-25 17:26:00,82.875,82.895,82.875,82.895,219200000.0
2009-06-25 17:27:00,82.895,82.93,82.88,82.925,306200000.0
2009-06-25 17:28:00,82.925,82.95,82.915,82.92,311000000.0
2009-06-25 17:29:00,82.93,82.97,82.92,82.97,408800000.0
2009-06-25 17:30:00,82.97,83.005,82.96,82.985,376400000.0
2009-06-25 17:31:00,82.99,83.015,82.96,82.97,459400000.0
2009-06-25 17:32:00,82.97,83.0,82.95,82.95,433800000.0
2009-06-25 17:33:00,82.95,82.96,82.935,82.95,438000000.0
2009-06-25 17:34:00,82.95,82.975,82.94,82.97,377600000.0
2009-06-25 17:35:00,82.97,83.015,82.965,83.01,581400000.0
2009-06-25 17:36:00,83.01,83.05,82.99,83.02,563600000.0
2009-06-25 17:37:00,83.02,83.03,83.0,83.03,603000000.0
2009-06-25 17:38:00,83.02,83.02,82.995,83.01,242600000.0
2009-06-25 17:39:00,83.01,83.025,82.99,82.995,329900000.0
2009-06-25 17:40:00,83.0,83.08,82.99,83.05,526400000.0
2009-06-25 17:41:00,83.055,83.125,83.055,83.105,677800000.0
2009-06-25 17:42:00,83.115,83.14,83.05,83.06,404400000.0
2009-06-25 17:43:00,83.07,83.1,83.04,83.04,293000000.0
2009-06-25 17:44:00,83.04,83.06,82.985,83.01,363000000.0
2009-06-25 17:45:00,83.005,83.07,82.995,83.065,234600000.0
2009-06-25 17:46:00,83.065,83.065,82.99,83.0,450800000.0
2009-06-25 17:47:00,83.0,83.02,83.0,83.02,256600000.0
2009-06-25 17:48:00,83.02,83.02,82.99,83.02,328800000.0
2009-06-25 17:49:00,83.02,83.04,82.955,82.985,646200000.0
2009-06-25 17:50:00,82.975,83.0,82.975,82.98,499800000.0
2009-06-25 17:51:00,82.985,82.99,82.975,82.985,344200000.0
2009-06-25 17:52:00,82.985,83.01,82.98,82.985,441600000.0
2009-06-25 17:53:00,82.985,83.02,82.96,83.02,575600000.0
2009-06-25 17:54:00,83.015,83.03,82.955,82.965,668400000.0
2009-06-25 17:55:00,82.97,83.005,82.965,83.005,287600000.0
2009-06-25 17:56:00,83.01,83.03,83.0,83.025,184600000.0
2009-06-25 17:57:00,83.025,83.045,83.015,83.04,384800000.0
2009-06-25 17:58:00,83.04,83.045,83.03,83.045,310600000.0
2009-06-25 17:59:00,83.045,83.11,83.025,83.1,380800000.0
2009-06-25 18:00:00,83.1,83.115,83.045,83.055,311400000.0
2009-06-25 18:01:00,83.055,83.115,83.045,83.09,407800000.0
2009-06-25 18:02:00,83.09,83.095,83.04,83.09,570200000.0
2009-06-25 18:03:00,83.09,83.1,83.07,83.075,277000000.0
2009-06-25 18:04:00,83.075,83.095,83.05,83.05,476200000.0
2009-06-25 18:05:00,83.05,83.08,83.045,83.055,590000000.0
2009-06-25 18:06:00,83.06,83.075,83.04,83.075,285400000.0
2009-06-25 18:07:00,83.095,83.11,83.075,83.09,402600000.0
2009-06-25 18:08:00,83.09,83.115,83.08,83.09,389600000.0
2009-06-25 18:09:00,83.09,83.09,83.05,83.065,238400000.0
2009-06-25 18:10:00,83.06,83.06,83.01,83.02,369800000.0
2009-06-25 18:11:00,83.02,83.04,83.015,83.025,331400000.0
2009-06-25 18:12:00,83.025,83.025,83.02,83.02,230400000.0
2009-06-25 18:13:00,83.015,83.05,83.015,83.045,186400000.0
2009-06-25 18:14:00,83.04,83.04,83.015,83.015,89600000.0
2009-06-25 18:15:00,83.015,83.09,83.01,83.06,461600000.0
2009-06-25 18:16:00,83.055,83.1,83.03,83.085,427400000.0
2009-06-25 18:17:00,83.085,83.1,83.065,83.08,366800000.0
2009-06-25 18:18:00,83.085,83.085,83.08,83.085,112200000.0
2009-06-25 18:19:00,83.09,83.09,83.02,83.02,460000000.0
2009-06-25 18:20:00,83.025,83.05,83.025,83.045,297200000.0
2009-06-25 18:21:00,83.04,83.04,82.985,82.99,281800000.0
2009-06-25 18:22:00,82.985,83.065,82.985,83.06,412400000.0
2009-06-25 18:23:00,83.06,83.07,83.04,83.05,185400000.0
2009-06-25 18:24:00,83.05,83.055,83.04,83.05,166000000.0
2009-06-25 18:25:00,83.05,83.055,83.035,83.055,395400000.0
2009-06-25 18:26:00,83.055,83.055,83.01,83.045,280600000.0
2009-06-25 18:27:00,83.045,83.05,83.02,83.03,239000000.0
2009-06-25 18:28:00,83.03,83.06,83.03,83.045,230600000.0
2009-06-25 18:29:00,83.05,83.08,83.045,83.075,259400000.0
2009-06-25 18:30:00,83.07,83.095,83.04,83.055,394400000.0
2009-06-25 18:31:00,83.055,83.08,83.05,83.08,245200000.0
2009-06-25 18:32:00,83.08,83.085,83.05,83.05,289800000.0
2009-06-25 18:33:00,83.05,83.07,83.03,83.035,347400000.0
2009-06-25 18:34:00,83.03,83.035,83.0,83.02,367000000.0
2009-06-25 18:35:00,83.025,83.03,83.02,83.03,212000000.0
2009-06-25 18:36:00,83.03,83.03,83.005,83.015,171200000.0
2009-06-25 18:37:00,83.015,83.02,83.005,83.01,123800000.0
2009-06-25 18:38:00,83.01,83.02,83.0,83.005,396000000.0
2009-06-25 18:39:00,83.005,83.01,82.995,82.995,90800000.0
2009-06-25 18:40:00,83.0,83.005,82.995,83.005,114800000.0
2009-06-25 18:41:00,83.005,83.05,83.0,83.05,259400000.0
2009-06-25 18:42:00,83.05,83.05,83.03,83.045,169000000.0
2009-06-25 18:43:00,83.045,83.045,83.02,83.03,137400000.0
2009-06-25 18:44:00,83.03,83.04,83.02,83.03,96800000.0
2009-06-25 18:45:00,83.035,83.04,83.03,83.04,87800000.0
2009-06-25 18:46:00,83.045,83.045,83.035,83.035,32400000.0
2009-06-25 18:47:00,83.04,83.055,83.04,83.05,192600000.0
2009-06-25 18:48:00,83.05,83.06,83.045,83.05,95400000.0
2009-06-25 18:49:00,83.055,83.055,83.02,83.03,76000000.0
2009-06-25 18:50:00,83.033,83.033,83.03,83.03,114600000.0
2009-06-25 18:51:00,83.045,83.045,83.038,83.038,114600000.0
2009-06-25 18:52:00,83.053,83.053,83.05,83.05,114600000.0
2009-06-25 18:53:00,83.063,83.064,83.042,83.042,114600000.0
2009-06-25 18:54:00,83.048,83.048,83.038,83.043,114600000.0
2009-06-25 18:55:00,83.028,83.03,83.003,83.003,114600000.0
2009-06-25 18:56:00,82.993,82.993,82.973,82.973,114600000.0
2009-06-25 18:57:00,82.955,82.955,82.904,82.925,114600000.0
2009-06-25 18:58:00,82.929,82.938,82.915,82.925,114600000.0
2009-06-25 18:59:00,82.915,82.916,82.905,82.905,114600000.0
2009-06-25 19:00:00,82.91,82.932,82.905,82.932,114600000.0
2009-06-25 19:01:00,82.927,82.94,82.918,82.92,114600000.0
2009-06-25 19:02:00,82.91,82.92,82.875,82.912,114600000.0
2009-06-25 19:03:00,82.917,82.97,82.917,82.95,114600000.0
2009-06-25 19:04:00,82.948,82.965,82.945,82.96,114600000.0
2009-06-25 19:05:00,82.98,82.994,82.943,82.943,114600000.0
2009-06-25 19:06:00,82.948,82.948,82.905,82.922,114600000.0
2009-06-25 19:07:00,82.924,82.937,82.92,82.92,114600000.0
2009-06-25 19:08:00,82.923,82.923,82.907,82.908,114600000.0
2009-06-25 19:09:00,82.907,82.945,82.907,82.942,114600000.0
2009-06-25 19:10:00,82.955,82.965,82.945,82.95,114600000.0
2009-06-25 19:11:00,82.945,82.945,82.909,82.913,114600000.0
2009-06-25 19:12:00,82.928,82.954,82.928,82.94,114600000.0
2009-06-25 19:13:00,82.939,82.944,82.889,82.889,114600000.0
2009-06-25 19:14:00,82.89,82.89,82.832,82.835,114600000.0
2009-06-25 19:15:00,82.837,82.852,82.832,82.847,114600000.0
2009-06-25 19:16:00,82.848,82.857,82.823,82.835,114600000.0
2009-06-25 19:17:00,82.838,82.897,82.832,82.89,114600000.0
2009-06-25 19:18:00,82.888,82.89,82.86,82.89,114600000.0
2009-06-25 19:19:00,82.892,82.897,82.858,82.858,114600000.0
2009-06-25 19:20:00,82.86,82.873,82.834,82.873,114600000.0
2009-06-25 19:21:00,82.883,82.93,82.873,82.93,114600000.0
2009-06-25 19:22:00,82.923,82.937,82.915,82.917,114600000.0
2009-06-25 19:23:00,82.912,82.912,82.869,82.894,114600000.0
2009-06-25 19:24:00,82.898,82.898,82.833,82.865,114600000.0
2009-06-25 19:25:00,82.86,82.884,82.86,82.884,114600000.0
2009-06-25 19:26:00,82.886,82.891,82.826,82.826,114600000.0
2009-06-25 19:27:00,82.827,82.865,82.827,82.856,114600000.0
2009-06-25 19:28:00,82.848,82.855,82.843,82.848,114600000.0
2009-06-25 19:29:00,82.843,82.907,82.813,82.899,114600000.0
2009-06-25 19:30:00,82.904,82.919,82.9,82.919,114600000.0
2009-06-25 19:31:00,82.908,82.908,82.9,82.905,114600000.0
2009-06-25 19:32:00,82.915,82.92,82.908,82.92,114600000.0
2009-06-25 19:33:00,82.913,82.934,82.906,82.934,114600000.0
2009-06-25 19:34:00,82.93,82.93,82.887,82.904,114600000.0
2009-06-25 19:35:00,82.898,82.903,82.863,82.878,114600000.0
2009-06-25 19:36:00,82.883,82.893,82.877,82.893,114600000.0
2009-06-25 19:37:00,82.895,82.895,82.87,82.875,114600000.0
2009-06-25 19:38:00,82.87,82.87,82.819,82.819,114600000.0
2009-06-25 19:39:00,82.818,82.824,82.795,82.812,114600000.0
2009-06-25 19:40:00,82.813,82.813,82.772,82.772,114600000.0
2009-06-25 19:41:00,82.757,82.767,82.757,82.767,114600000.0
2009-06-25 19:42:00,82.756,82.765,82.74,82.753,114600000.0
2009-06-25 19:43:00,82.76,82.773,82.76,82.77,114600000.0
2009-06-25 19:44:00,82.763,82.768,82.703,82.703,114600000.0
2009-06-25 19:45:00,82.708,82.729,82.703,82.728,114600000.0
2009-06-25 19:46:00,82.723,82.757,82.723,82.752,114600000.0
2009-06-25 19:47:00,82.747,82.758,82.735,82.758,114600000.0
2009-06-25 19:48:00,82.76,82.773,82.758,82.768,114600000.0
2009-06-25 19:49:00,82.758,82.773,82.732,82.732,114600000.0
2009-06-25 19:50:00,82.727,82.743,82.708,82.737,114600000.0
2009-06-25 19:51:00,82.73,82.73,82.7,82.703,114600000.0
2009-06-25 19:52:00,82.698,82.709,82.683,82.709,114600000.0
2009-06-25 19:53:00,82.715,82.718,82.665,82.665,114600000.0
2009-06-25 19:54:00,82.672,82.709,82.672,82.7,114600000.0
2009-06-25 19:55:00,82.685,82.685,82.67,82.68,114600000.0
2009-06-25 19:56:00,82.682,82.7,82.669,82.7,114600000.0
2009-06-25 19:57:00,82.695,82.705,82.683,82.683,114600000.0
2009-06-25 19:58:00,82.684,82.688,82.68,82.68,114600000.0
2009-06-25 19:59:00,82.675,82.72,82.667,82.72,114600000.0
2009-06-25 20:00:00,82.715,82.745,82.715,82.745,114600000.0
2009-06-25 20:01:00,82.74,82.74,82.683,82.684,114600000.0
2009-06-25 20:02:00,82.695,82.698,82.669,82.688,114600000.0
2009-06-25 20:03:00,82.678,82.703,82.668,82.698,114600000.0
2009-06-25 20:04:00,82.703,82.703,82.684,82.687,114600000.0
2009-06-25 20:05:00,82.684,82.695,82.669,82.69,114600000.0
2009-06-25 20:06:00,82.691,82.717,82.691,82.714,114600000.0
2009-06-25 20:07:00,82.719,82.723,82.719,82.723,114600000.0
2009-06-25 20:08:00,82.718,82.722,82.713,82.717,114600000.0
2009-06-25 20:09:00,82.724,82.755,82.724,82.748,114600000.0
2009-06-25 20:10:00,82.75,82.775,82.75,82.775,114600000.0
2009-06-25 20:11:00,82.784,82.784,82.74,82.76,114600000.0
2009-06-25 20:12:00,82.763,82.79,82.763,82.784,114600000.0
2009-06-25 20:13:00,82.794,82.818,82.792,82.809,114600000.0
2009-06-25 20:14:00,82.807,82.808,82.76,82.76,114600000.0
2009-06-25 20:15:00,82.757,82.76,82.733,82.747,114600000.0
2009-06-25 20:16:00,82.749,82.792,82.749,82.775,114600000.0
2009-06-25 20:17:00,82.793,82.798,82.785,82.785,114600000.0
2009-06-25 20:18:00,82.773,82.773,82.748,82.748,114600000.0
2009-06-25 20:19:00,82.743,82.748,82.74,82.74,114600000.0
2009-06-25 20:20:00,82.735,82.735,82.725,82.725,114600000.0
2009-06-25 20:21:00,82.727,82.73,82.727,82.73,114600000.0
2009-06-25 20:22:00,82.733,82.733,82.727,82.732,114600000.0
2009-06-25 20:23:00,82.717,82.725,82.717,82.724,114600000.0
2009-06-25 20:24:00,82.714,82.735,82.702,82.735,114600000.0
2009-06-25 20:25:00,82.74,82.747,82.708,82.708,114600000.0
2009-06-25 20:26:00,82.71,82.715,82.71,82.715,114600000.0
2009-06-25 20:27:00,82.72,82.734,82.72,82.734,114600000.0
2009-06-25 20:28:00,82.73,82.73,82.72,82.723,114600000.0
2009-06-25 20:29:00,82.724,82.752,82.722,82.738,114600000.0
2009-06-25 20:30:00,82.74,82.763,82.73,82.73,114600000.0
2009-06-25 20:31:00,82.738,82.738,82.7,82.7,114600000.0
2009-06-25 20:32:00,82.705,82.705,82.663,82.667,114600000.0
2009-06-25 20:33:00,82.668,82.673,82.668,82.673,114600000.0
2009-06-25 20:34:00,82.686,82.705,82.675,82.703,114600000.0
2009-06-25 20:35:00,82.709,82.723,82.704,82.715,114600000.0
2009-06-25 20:36:00,82.719,82.719,82.708,82.713,114600000.0
2009-06-25 20:37:00,82.718,82.758,82.718,82.752,114600000.0
2009-06-25 20:38:00,82.747,82.753,82.745,82.745,114600000.0
2009-06-25 20:39:00,82.742,82.742,82.719,82.724,114600000.0
2009-06-25 20:40:00,82.734,82.739,82.733,82.739,114600000.0
2009-06-25 20:41:00,82.755,82.788,82.755,82.786,114600000.0
2009-06-25 20:42:00,82.791,82.803,82.785,82.788,114600000.0
2009-06-25 20:43:00,82.789,82.857,82.789,82.854,114600000.0
2009-06-25 20:44:00,82.855,82.875,82.825,82.832,114600000.0
2009-06-25 20:45:00,82.835,82.842,82.824,82.827,114600000.0
2009-06-25 20:46:00,82.829,82.834,82.818,82.823,114600000.0
2009-06-25 20:47:00,82.822,82.822,82.79,82.79,114600000.0
2009-06-25 20:48:00,82.788,82.788,82.782,82.785,114600000.0
2009-06-25 20:49:00,82.798,82.8,82.785,82.785,114600000.0
2009-06-25 20:50:00,82.78,82.782,82.768,82.768,114600000.0
2009-06-25 20:51:00,82.763,82.763,82.742,82.742,114600000.0
2009-06-25 20:52:00,82.744,82.744,82.718,82.724,114600000.0
2009-06-25 20:53:00,82.72,82.722,82.708,82.718,114600000.0
2009-06-25 20:54:00,82.725,82.758,82.72,82.749,114600000.0
2009-06-25 20:55:00,82.739,82.774,82.736,82.774,114600000.0
2009-06-25 20:56:00,82.787,82.795,82.782,82.782,114600000.0
2009-06-25 20:57:00,82.795,82.795,82.795,82.795,114600000.0
2009-06-25 20:58:00,82.798,82.808,82.797,82.808,114600000.0
2009-06-25 20:59:00,82.8,82.82,82.774,82.786,114600000.0
2009-06-25 21:00:00,82.783,82.783,82.77,82.775,114600000.0
2009-06-25 21:01:00,82.782,82.794,82.782,82.794,114600000.0
2009-06-25 21:02:00,82.796,82.803,82.793,82.793,114600000.0
2009-06-25 21:03:00,82.798,82.803,82.797,82.803,114600000.0
2009-06-25 21:04:00,82.798,82.807,82.789,82.8,114600000.0
2009-06-25 21:05:00,82.803,82.814,82.798,82.814,114600000.0
2009-06-25 21:06:00,82.824,82.829,82.824,82.829,114600000.0
2009-06-25 21:07:00,82.824,82.839,82.817,82.839,114600000.0
2009-06-25 21:08:00,82.834,82.855,82.834,82.855,114600000.0
2009-06-25 21:09:00,82.86,82.865,82.846,82.855,114600000.0
2009-06-25 21:10:00,82.859,82.867,82.852,82.867,114600000.0
2009-06-25 21:11:00,82.868,82.868,82.863,82.868,114600000.0
2009-06-25 21:12:00,82.855,82.865,82.844,82.846,114600000.0
2009-06-25 21:13:00,82.838,82.852,82.835,82.835,114600000.0
2009-06-25 21:14:00,82.838,82.862,82.838,82.857,114600000.0
2009-06-25 21:15:00,82.859,82.864,82.838,82.838,114600000.0
2009-06-25 21:16:00,82.834,82.854,82.834,82.854,114600000.0
2009-06-25 21:17:00,82.869,82.869,82.853,82.858,114600000.0
2009-06-25 21:18:00,82.853,82.858,82.846,82.858,114600000.0
2009-06-25 21:19:00,82.86,82.865,82.858,82.86,114600000.0
2009-06-25 21:20:00,82.859,82.862,82.857,82.859,114600000.0
2009-06-25 21:21:00,82.86,82.867,82.86,82.867,114600000.0
2009-06-25 21:22:00,82.872,82.909,82.872,82.909,114600000.0
2009-06-25 21:23:00,82.916,82.918,82.909,82.913,114600000.0
2009-06-25 21:24:00,82.911,82.915,82.889,82.915,114600000.0
2009-06-25 21:25:00,82.92,82.925,82.92,82.925,114600000.0
2009-06-25 21:26:00,82.912,82.913,82.909,82.913,114600000.0
2009-06-25 21:27:00,82.923,82.923,82.905,82.909,114600000.0
2009-06-25 21:28:00,82.908,82.913,82.908,82.913,114600000.0
2009-06-25 21:29:00,82.93,82.933,82.927,82.928,114600000.0
2009-06-25 21:30:00,82.923,82.923,82.909,82.913,114600000.0
2009-06-25 21:31:00,82.908,82.912,82.903,82.908,114600000.0
2009-06-25 21:32:00,82.903,82.908,82.903,82.903,114600000.0
2009-06-25 21:34:00,82.909,82.909,82.9,82.9,114600000.0
2009-06-25 21:35:00,82.895,82.895,82.869,82.869,114600000.0
2009-06-25 21:36:00,82.864,82.872,82.86,82.869,114600000.0
2009-06-25 21:37:00,82.868,82.868,82.795,82.795,114600000.0
2009-06-25 21:38:00,82.79,82.823,82.773,82.823,114600000.0
2009-06-25 21:39:00,82.82,82.82,82.805,82.809,114600000.0
2009-06-25 21:40:00,82.829,82.835,82.829,82.83,114600000.0
2009-06-25 21:41:00,82.828,82.845,82.828,82.844,114600000.0
2009-06-25 21:42:00,82.848,82.855,82.843,82.843,114600000.0
2009-06-25 21:43:00,82.838,82.843,82.815,82.815,114600000.0
2009-06-25 21:44:00,82.81,82.818,82.81,82.818,114600000.0
2009-06-25 21:45:00,82.808,82.82,82.803,82.82,114600000.0
2009-06-25 21:46:00,82.823,82.828,82.823,82.828,114600000.0
2009-06-25 21:47:00,82.833,82.851,82.833,82.851,114600000.0
2009-06-25 21:48:00,82.858,82.905,82.858,82.9,114600000.0
2009-06-25 21:49:00,82.899,82.923,82.894,82.923,114600000.0
2009-06-25 21:50:00,82.918,82.918,82.89,82.892,114600000.0
2009-06-25 21:51:00,82.896,82.905,82.894,82.905,114600000.0
2009-06-25 21:52:00,82.903,82.903,82.886,82.893,114600000.0
2009-06-25 21:53:00,82.888,82.888,82.864,82.869,114600000.0
2009-06-25 21:54:00,82.866,82.866,82.845,82.845,114600000.0
2009-06-25 21:55:00,82.85,82.863,82.85,82.858,114600000.0
2009-06-25 21:56:00,82.863,82.883,82.863,82.878,114600000.0
2009-06-25 21:57:00,82.873,82.882,82.853,82.855,114600000.0
2009-06-25 21:58:00,82.857,82.88,82.852,82.88,114600000.0
2009-06-25 21:59:00,82.879,82.882,82.873,82.875,114600000.0
2009-06-25 22:00:00,82.863,82.863,82.863,82.863,114600000.0
2009-06-25 22:01:00,82.86,82.872,82.849,82.87,114600000.0
2009-06-25 22:02:00,82.867,82.868,82.86,82.865,114600000.0
2009-06-25 22:03:00,82.86,82.873,82.86,82.868,114600000.0
2009-06-25 22:04:00,82.858,82.859,82.854,82.855,114600000.0
2009-06-25 22:05:00,82.873,82.873,82.849,82.864,114600000.0
2009-06-25 22:06:00,82.869,82.869,82.869,82.869,114600000.0
2009-06-25 22:07:00,82.868,82.875,82.868,82.875,114600000.0
2009-06-25 22:08:00,82.885,82.885,82.88,82.88,114600000.0
2009-06-25 22:09:00,82.874,82.883,82.872,82.883,114600000.0
2009-06-25 22:10:00,82.889,82.893,82.883,82.883,114600000.0
2009-06-25 22:11:00,82.887,82.893,82.887,82.893,114600000.0
2009-06-25 22:12:00,82.888,82.904,82.888,82.898,114600000.0
2009-06-25 22:13:00,82.883,82.888,82.878,82.878,114600000.0
2009-06-25 22:14:00,82.879,82.879,82.877,82.878,114600000.0
2009-06-25 22:15:00,82.873,82.88,82.87,82.87,114600000.0
2009-06-25 22:16:00,82.863,82.863,82.863,82.863,114600000.0
2009-06-25 22:17:00,82.858,82.893,82.858,82.885,114600000.0
2009-06-25 22:18:00,82.883,82.883,82.883,82.883,114600000.0
2009-06-25 22:19:00,82.889,82.898,82.858,82.877,114600000.0
2009-06-25 22:20:00,82.882,82.92,82.882,82.903,114600000.0
2009-06-25 22:21:00,82.909,82.927,82.89,82.89,114600000.0
2009-06-25 22:22:00,82.895,82.928,82.895,82.927,114600000.0
2009-06-25 22:23:00,82.925,82.925,82.911,82.913,114600000.0
2009-06-25 22:24:00,82.911,82.923,82.911,82.923,114600000.0
2009-06-25 22:25:00,82.918,82.924,82.918,82.923,114600000.0
2009-06-25 22:26:00,82.93,82.93,82.925,82.925,114600000.0
2009-06-25 22:27:00,82.928,82.93,82.928,82.93,114600000.0
2009-06-25 22:28:00,82.94,82.943,82.938,82.943,114600000.0
2009-06-25 22:29:00,82.938,82.95,82.938,82.95,114600000.0
2009-06-25 22:30:00,82.947,82.947,82.933,82.933,114600000.0
2009-06-25 22:31:00,82.934,82.94,82.934,82.938,114600000.0
2009-06-25 22:32:00,82.935,82.938,82.935,82.938,114600000.0
2009-06-25 22:33:00,82.97,82.99,82.968,82.988,114600000.0
2009-06-25 22:34:00,82.993,82.993,82.973,82.984,114600000.0
2009-06-25 22:35:00,82.985,82.985,82.968,82.983,114600000.0
2009-06-25 22:36:00,82.979,82.984,82.979,82.984,114600000.0
2009-06-25 22:37:00,82.978,83.01,82.978,83.01,114600000.0
2009-06-25 22:38:00,83.0,83.008,82.98,82.98,114600000.0
2009-06-25 22:39:00,82.975,83.014,82.975,83.014,114600000.0
2009-06-25 22:40:00,83.004,83.018,83.004,83.018,114600000.0
2009-06-25 22:41:00,83.022,83.043,83.022,83.043,114600000.0
2009-06-25 22:42:00,83.045,83.047,83.038,83.04,114600000.0
2009-06-25 22:43:00,83.043,83.048,83.023,83.038,114600000.0
2009-06-25 22:44:00,83.04,83.045,83.04,83.04,114600000.0
2009-06-25 22:45:00,83.045,83.06,83.035,83.06,114600000.0
2009-06-25 22:46:00,83.062,83.062,83.055,83.06,114600000.0
2009-06-25 22:47:00,83.059,83.065,83.053,83.065,114600000.0
2009-06-25 22:48:00,83.06,83.065,83.05,83.05,114600000.0
2009-06-25 22:49:00,83.045,83.045,83.034,83.035,114600000.0
2009-06-25 22:50:00,83.04,83.044,83.023,83.023,114600000.0
2009-06-25 22:51:00,83.013,83.013,82.978,83.01,114600000.0
2009-06-25 22:52:00,83.018,83.045,83.013,83.045,114600000.0
2009-06-25 22:53:00,83.047,83.048,83.043,83.043,114600000.0
2009-06-25 22:54:00,83.048,83.048,83.025,83.025,114600000.0
2009-06-25 22:55:00,83.023,83.025,83.02,83.02,114600000.0
2009-06-25 22:56:00,83.015,83.015,83.01,83.01,114600000.0
2009-06-25 22:57:00,83.025,83.05,83.025,83.05,114600000.0
2009-06-25 22:58:00,83.068,83.073,83.05,83.05,114600000.0
2009-06-25 22:59:00,83.065,83.083,83.065,83.068,114600000.0
2009-06-25 23:00:00,83.06,83.075,83.045,83.053,114600000.0
2009-06-25 23:01:00,83.058,83.063,83.05,83.05,114600000.0
2009-06-25 23:02:00,83.03,83.05,83.03,83.05,114600000.0
2009-06-25 23:03:00,83.055,83.06,83.045,83.045,114600000.0
2009-06-25 23:04:00,83.025,83.04,83.025,83.035,114600000.0
2009-06-25 23:05:00,83.03,83.03,83.02,83.02,114600000.0
2009-06-25 23:08:00,83.01,83.01,83.01,83.01,114600000.0
2009-06-25 23:10:00,83.0,83.0,83.0,83.0,114600000.0
2009-06-25 23:11:00,83.01,83.05,83.01,83.05,114600000.0
2009-06-25 23:12:00,83.06,83.06,83.06,83.06,114600000.0
2009-06-25 23:13:00,83.046,83.073,83.046,83.073,114600000.0
2009-06-25 23:14:00,83.074,83.079,83.073,83.073,114600000.0
2009-06-25 23:15:00,83.063,83.063,83.063,83.063,114600000.0
2009-06-25 23:16:00,83.045,83.045,83.026,83.032,114600000.0
2009-06-25 23:17:00,83.037,83.037,83.037,83.037,114600000.0
2009-06-25 23:18:00,83.05,83.05,83.05,83.05,114600000.0
2009-06-25 23:19:00,83.045,83.045,83.045,83.045,114600000.0
2009-06-25 23:20:00,83.04,83.05,83.02,83.02,114600000.0
2009-06-25 23:21:00,83.019,83.024,83.019,83.019,114600000.0
2009-06-25 23:23:00,83.016,83.028,83.016,83.028,114600000.0
2009-06-25 23:24:00,83.036,83.036,83.036,83.036,114600000.0
2009-06-25 23:25:00,83.05,83.05,83.05,83.05,114600000.0
2009-06-25 23:26:00,83.04,83.04,83.04,83.04,114600000.0
2009-06-25 23:27:00,83.045,83.045,83.045,83.045,114600000.0
2009-06-25 23:28:00,83.03,83.03,83.03,83.03,114600000.0
2009-06-25 23:29:00,83.034,83.043,83.024,83.043,114600000.0
2009-06-25 23:31:00,83.03,83.03,83.03,83.03,114600000.0
2009-06-25 23:32:00,83.018,83.018,82.996,83.01,114600000.0
2009-06-25 23:33:00,83.025,83.035,83.025,83.03,114600000.0
2009-06-25 23:34:00,83.023,83.023,83.023,83.023,114600000.0
2009-06-25 23:36:00,83.07,83.07,83.07,83.07,114600000.0
2009-06-25 23:46:00,83.063,83.063,83.063,83.063,114600000.0
2009-06-25 23:47:00,83.057,83.072,83.052,83.06,114600000.0
2009-06-25 23:48:00,83.09,83.09,83.07,83.08,114600000.0
2009-06-25 23:49:00,83.07,83.1,83.07,83.08,114600000.0
2009-06-25 23:50:00,83.09,83.09,83.08,83.08,114600000.0
2009-06-25 23:51:00,83.083,83.087,83.083,83.087,114600000.0
2009-06-25 23:52:00,83.084,83.084,83.084,83.084,114600000.0
2009-06-25 23:54:00,83.09,83.09,83.085,83.09,114600000.0
2009-06-25 23:55:00,83.085,83.085,83.085,83.085,114600000.0
2009-06-25 23:56:00,83.073,83.073,83.073,83.073,114600000.0
2009-06-25 23:57:00,83.07,83.07,83.045,83.045,114600000.0
2009-06-25 23:58:00,83.055,83.062,83.04,83.062,114600000.0
2009-06-25 23:59:00,83.069,83.072,83.064,83.064,114600000.0
2009-06-26 00:00:00,83.067,83.075,83.061,83.075,114600000.0
2009-06-26 00:01:00,83.076,83.076,83.072,83.072,114600000.0
2009-06-26 00:02:00,83.076,83.082,83.075,83.082,114600000.0
2009-06-26 00:03:00,83.09,83.094,83.087,83.087,114600000.0
2009-06-26 00:04:00,83.088,83.09,83.085,83.085,114600000.0
2009-06-26 00:05:00,83.08,83.085,83.068,83.085,114600000.0
2009-06-26 00:06:00,83.082,83.086,83.077,83.08,114600000.0
2009-06-26 00:07:00,83.079,83.085,83.074,83.084,114600000.0
2009-06-26 00:08:00,83.083,83.083,83.076,83.077,114600000.0
2009-06-26 00:09:00,83.076,83.076,83.06,83.07,114600000.0
2009-06-26 00:10:00,83.068,83.084,83.068,83.083,114600000.0
2009-06-26 00:11:00,83.082,83.092,83.081,83.088,114600000.0
2009-06-26 00:12:00,83.095,83.107,83.08,83.083,114600000.0
2009-06-26 00:13:00,83.082,83.088,83.082,83.088,114600000.0
2009-06-26 00:14:00,83.082,83.1,83.082,83.1,114600000.0
2009-06-26 00:15:00,83.096,83.096,83.079,83.079,114600000.0
2009-06-26 00:16:00,83.08,83.08,83.075,83.078,114600000.0
2009-06-26 00:17:00,83.079,83.079,83.07,83.071,114600000.0
2009-06-26 00:18:00,83.066,83.066,83.049,83.053,114600000.0
2009-06-26 00:19:00,83.054,83.054,83.041,83.041,114600000.0
2009-06-26 00:20:00,83.042,83.046,83.04,83.044,114600000.0
2009-06-26 00:21:00,83.043,83.046,83.039,83.039,114600000.0
2009-06-26 00:22:00,83.035,83.039,83.033,83.039,114600000.0
2009-06-26 00:23:00,83.035,83.038,83.024,83.037,114600000.0
2009-06-26 00:24:00,83.039,83.042,83.038,83.041,114600000.0
2009-06-26 00:25:00,83.042,83.042,83.04,83.041,114600000.0
2009-06-26 00:26:00,83.042,83.047,83.038,83.046,114600000.0
2009-06-26 00:27:00,83.044,83.047,83.04,83.04,114600000.0
2009-06-26 00:28:00,83.043,83.075,83.042,83.058,114600000.0
2009-06-26 00:29:00,83.057,83.067,83.057,83.066,114600000.0
2009-06-26 00:30:00,83.064,83.07,83.064,83.067,114600000.0
2009-06-26 00:31:00,83.061,83.061,83.043,83.045,114600000.0
2009-06-26 00:32:00,83.047,83.047,83.03,83.031,114600000.0
2009-06-26 00:33:00,83.03,83.03,83.024,83.025,114600000.0
2009-06-26 00:34:00,83.026,83.04,83.026,83.034,114600000.0
2009-06-26 00:35:00,83.028,83.036,83.028,83.033,114600000.0
2009-06-26 00:36:00,83.031,83.033,83.031,83.033,114600000.0
2009-06-26 00:37:00,83.036,83.036,83.036,83.036,114600000.0
2009-06-26 00:38:00,83.03,83.037,83.03,83.037,114600000.0
2009-06-26 00:39:00,83.036,83.036,83.033,83.033,114600000.0
2009-06-26 00:40:00,83.043,83.043,83.034,83.036,114600000.0
2009-06-26 00:41:00,83.034,83.035,83.028,83.028,114600000.0
2009-06-26 00:42:00,83.025,83.033,83.02,83.021,114600000.0
2009-06-26 00:43:00,83.02,83.024,83.02,83.024,114600000.0
2009-06-26 00:44:00,83.025,83.025,83.014,83.014,114600000.0
2009-06-26 00:45:00,83.013,83.019,82.993,83.01,114600000.0
2009-06-26 00:46:00,83.011,83.025,83.011,83.018,114600000.0
2009-06-26 00:47:00,83.02,83.028,83.019,83.019,114600000.0
2009-06-26 00:48:00,83.02,83.031,83.014,83.027,114600000.0
2009-06-26 00:49:00,83.021,83.034,83.017,83.021,114600000.0
2009-06-26 00:50:00,83.025,83.038,83.011,83.016,114600000.0
2009-06-26 00:51:00,83.011,83.019,83.0,83.017,114600000.0
2009-06-26 00:52:00,83.018,83.03,83.017,83.024,114600000.0
2009-06-26 00:53:00,83.028,83.031,83.011,83.013,114600000.0
2009-06-26 00:54:00,83.017,83.017,83.012,83.013,114600000.0
2009-06-26 00:55:00,83.014,83.02,83.014,83.02,114600000.0
2009-06-26 00:56:00,83.018,83.024,83.012,83.018,114600000.0
2009-06-26 00:57:00,83.017,83.02,83.015,83.019,114600000.0
2009-06-26 00:58:00,83.018,83.021,82.985,82.985,114600000.0
2009-06-26 00:59:00,82.986,83.017,82.98,83.017,114600000.0
2009-06-26 01:00:00,83.009,83.009,82.991,82.995,114600000.0
2009-06-26 01:01:00,82.992,83.006,82.987,82.991,114600000.0
2009-06-26 01:02:00,82.986,83.001,82.95,82.951,114600000.0
2009-06-26 01:03:00,82.95,82.97,82.946,82.948,114600000.0
2009-06-26 01:04:00,82.945,82.971,82.945,82.947,114600000.0
2009-06-26 01:05:00,82.945,82.945,82.933,82.933,114600000.0
2009-06-26 01:06:00,82.935,82.968,82.935,82.967,114600000.0
2009-06-26 01:07:00,82.973,82.974,82.963,82.971,114600000.0
2009-06-26 01:08:00,82.972,82.975,82.963,82.963,114600000.0
2009-06-26 01:09:00,82.964,82.99,82.964,82.99,114600000.0
2009-06-26 01:10:00,82.988,82.996,82.986,82.994,114600000.0
2009-06-26 01:11:00,82.995,83.0,82.991,82.997,114600000.0
2009-06-26 01:12:00,82.999,83.006,82.976,82.976,114600000.0
2009-06-26 01:13:00,82.971,82.986,82.971,82.981,114600000.0
2009-06-26 01:14:00,82.979,82.981,82.976,82.976,114600000.0
2009-06-26 01:15:00,82.973,82.984,82.963,82.973,114600000.0
2009-06-26 01:16:00,82.971,82.971,82.961,82.965,114600000.0
2009-06-26 01:17:00,82.961,82.969,82.959,82.963,114600000.0
2009-06-26 01:18:00,82.962,82.967,82.959,82.965,114600000.0
2009-06-26 01:19:00,82.968,82.968,82.963,82.968,114600000.0
2009-06-26 01:20:00,82.969,82.975,82.967,82.969,114600000.0
2009-06-26 01:21:00,82.961,82.961,82.956,82.959,114600000.0
2009-06-26 01:22:00,82.958,82.961,82.956,82.961,114600000.0
2009-06-26 01:23:00,82.96,82.965,82.955,82.957,114600000.0
2009-06-26 01:24:00,82.956,82.957,82.944,82.949,114600000.0
2009-06-26 01:25:00,82.944,82.949,82.936,82.948,114600000.0
2009-06-26 01:26:00,82.946,82.958,82.945,82.958,114600000.0
2009-06-26 01:27:00,82.96,82.96,82.945,82.948,114600000.0
2009-06-26 01:28:00,82.95,83.002,82.95,82.993,114600000.0
2009-06-26 01:29:00,82.985,83.008,82.873,83.002,114600000.0
2009-06-26 01:30:00,82.865,83.013,82.865,82.988,114600000.0
2009-06-26 01:31:00,83.008,83.008,82.988,82.989,114600000.0
2009-06-26 01:32:00,83.013,83.017,83.011,83.017,114600000.0
2009-06-26 01:33:00,83.008,83.013,82.984,82.992,114600000.0
2009-06-26 01:34:00,82.984,83.017,82.984,82.993,114600000.0
2009-06-26 01:35:00,82.992,82.998,82.943,82.957,114600000.0
2009-06-26 01:36:00,82.959,82.972,82.959,82.964,114600000.0
2009-06-26 01:37:00,82.965,82.968,82.921,82.926,114600000.0
2009-06-26 01:38:00,82.924,82.934,82.898,82.9,114600000.0
2009-06-26 01:39:00,82.903,82.918,82.903,82.911,114600000.0
2009-06-26 01:40:00,82.908,82.94,82.902,82.937,114600000.0
2009-06-26 01:41:00,82.939,82.958,82.939,82.958,114600000.0
2009-06-26 01:42:00,82.961,82.976,82.955,82.966,114600000.0
2009-06-26 01:43:00,82.968,82.989,82.95,82.953,114600000.0
2009-06-26 01:44:00,82.948,82.953,82.933,82.943,114600000.0
2009-06-26 01:45:00,82.944,82.957,82.944,82.956,114600000.0
2009-06-26 01:46:00,82.955,82.956,82.919,82.925,114600000.0
2009-06-26 01:47:00,82.924,82.928,82.899,82.928,114600000.0
2009-06-26 01:48:00,82.926,82.93,82.908,82.921,114600000.0
2009-06-26 01:49:00,82.922,82.968,82.922,82.968,114600000.0
2009-06-26 01:50:00,82.967,82.967,82.927,82.933,114600000.0
2009-06-26 01:51:00,82.932,82.942,82.932,82.935,114600000.0
2009-06-26 01:52:00,82.936,82.979,82.932,82.971,114600000.0
2009-06-26 01:53:00,82.968,82.968,82.956,82.956,114600000.0
2009-06-26 01:54:00,82.954,82.963,82.947,82.963,114600000.0
2009-06-26 01:55:00,82.965,82.965,82.942,82.942,114600000.0
2009-06-26 01:56:00,82.945,82.95,82.945,82.948,114600000.0
2009-06-26 01:57:00,82.95,82.964,82.95,82.958,114600000.0
2009-06-26 01:58:00,82.953,82.961,82.95,82.956,114600000.0
2009-06-26 01:59:00,82.961,82.963,82.948,82.949,114600000.0
2009-06-26 02:00:00,82.946,82.95,82.923,82.938,114600000.0
2009-06-26 02:01:00,82.937,82.953,82.936,82.953,114600000.0
2009-06-26 02:02:00,82.95,82.975,82.95,82.966,114600000.0
2009-06-26 02:03:00,82.971,82.982,82.969,82.977,114600000.0
2009-06-26 02:04:00,82.979,82.979,82.967,82.97,114600000.0
2009-06-26 02:05:00,82.971,82.971,82.954,82.955,114600000.0
2009-06-26 02:06:00,82.956,82.957,82.949,82.95,114600000.0
2009-06-26 02:07:00,82.953,82.956,82.946,82.949,114600000.0
2009-06-26 02:08:00,82.948,82.948,82.945,82.945,114600000.0
2009-06-26 02:09:00,82.943,82.95,82.936,82.939,114600000.0
2009-06-26 02:10:00,82.94,82.961,82.938,82.959,114600000.0
2009-06-26 02:11:00,82.957,82.961,82.952,82.952,114600000.0
2009-06-26 02:12:00,82.955,83.004,82.952,83.002,114600000.0
2009-06-26 02:13:00,83.001,83.013,82.968,83.005,114600000.0
2009-06-26 02:14:00,83.004,83.004,82.989,83.003,114600000.0
2009-06-26 02:15:00,83.004,83.03,82.995,83.019,114600000.0
2009-06-26 02:16:00,83.02,83.024,83.016,83.021,114600000.0
2009-06-26 02:17:00,83.022,83.031,83.002,83.009,114600000.0
2009-06-26 02:18:00,83.01,83.01,82.989,82.996,114600000.0
2009-06-26 02:19:00,83.0,83.002,82.977,82.984,114600000.0
2009-06-26 02:20:00,82.982,83.003,82.981,83.003,114600000.0
2009-06-26 02:21:00,83.001,83.001,82.956,82.965,114600000.0
2009-06-26 02:22:00,82.964,82.997,82.964,82.995,114600000.0
2009-06-26 02:23:00,82.994,82.995,82.98,82.98,114600000.0
2009-06-26 02:24:00,82.973,82.973,82.935,82.938,114600000.0
2009-06-26 02:25:00,82.94,82.94,82.928,82.935,114600000.0
2009-06-26 02:26:00,82.933,82.946,82.933,82.938,114600000.0
2009-06-26 02:27:00,82.937,82.976,82.935,82.947,114600000.0
2009-06-26 02:28:00,82.949,82.965,82.941,82.942,114600000.0
2009-06-26 02:29:00,82.941,82.96,82.94,82.957,114600000.0
2009-06-26 02:30:00,82.958,82.98,82.957,82.972,114600000.0
2009-06-26 02:31:00,82.975,82.991,82.972,82.984,114600000.0
2009-06-26 02:32:00,82.982,83.009,82.972,83.007,114600000.0
2009-06-26 02:33:00,83.009,83.032,83.009,83.03,114600000.0
2009-06-26 02:34:00,83.028,83.038,83.026,83.038,114600000.0
2009-06-26 02:35:00,83.042,83.042,83.017,83.022,114600000.0
2009-06-26 02:36:00,83.021,83.021,83.007,83.008,114600000.0
2009-06-26 02:37:00,83.009,83.009,82.996,83.001,114600000.0
2009-06-26 02:38:00,83.002,83.015,82.994,83.006,114600000.0
2009-06-26 02:39:00,83.008,83.015,83.005,83.013,114600000.0
2009-06-26 02:40:00,83.014,83.019,83.014,83.019,114600000.0
2009-06-26 02:41:00,83.022,83.022,83.002,83.002,114600000.0
2009-06-26 02:42:00,83.001,83.001,82.987,82.991,114600000.0
2009-06-26 02:43:00,82.99,82.99,82.942,82.954,114600000.0
2009-06-26 02:44:00,82.953,82.959,82.952,82.957,114600000.0
2009-06-26 02:45:00,82.958,82.976,82.956,82.961,114600000.0
2009-06-26 02:46:00,82.957,82.966,82.957,82.966,114600000.0
2009-06-26 02:47:00,82.965,82.978,82.965,82.976,114600000.0
2009-06-26 02:48:00,82.975,82.98,82.975,82.98,114600000.0
2009-06-26 02:49:00,82.984,82.995,82.981,82.995,114600000.0
2009-06-26 02:50:00,83.0,83.025,83.0,83.009,114600000.0
2009-06-26 02:51:00,83.008,83.012,82.997,82.997,114600000.0
2009-06-26 02:52:00,82.992,82.993,82.983,82.985,114600000.0
2009-06-26 02:53:00,82.983,83.022,82.981,82.998,114600000.0
2009-06-26 02:54:00,82.997,82.997,82.963,82.969,114600000.0
2009-06-26 02:55:00,82.971,82.984,82.968,82.981,114600000.0
2009-06-26 02:56:00,82.98,82.996,82.976,82.996,114600000.0
2009-06-26 02:57:00,82.998,83.004,82.983,83.002,114600000.0
2009-06-26 02:58:00,83.003,83.005,82.986,83.001,114600000.0
2009-06-26 02:59:00,82.999,83.001,82.984,82.984,114600000.0
2009-06-26 03:00:00,82.985,82.985,82.975,82.977,114600000.0
2009-06-26 03:01:00,82.974,82.997,82.974,82.995,114600000.0
2009-06-26 03:02:00,82.992,82.996,82.986,82.986,114600000.0
2009-06-26 03:03:00,82.988,82.992,82.981,82.983,114600000.0
2009-06-26 03:04:00,82.984,82.984,82.967,82.968,114600000.0
2009-06-26 03:05:00,82.969,82.98,82.966,82.969,114600000.0
2009-06-26 03:06:00,82.97,82.975,82.963,82.968,114600000.0
2009-06-26 03:07:00,82.966,82.968,82.961,82.966,114600000.0
2009-06-26 03:08:00,82.967,82.976,82.96,82.975,114600000.0
2009-06-26 03:09:00,82.974,82.985,82.971,82.981,114600000.0
2009-06-26 03:10:00,82.98,82.983,82.975,82.976,114600000.0
2009-06-26 03:11:00,82.977,83.0,82.977,83.0,114600000.0
2009-06-26 03:12:00,83.002,83.002,82.993,82.995,114600000.0
2009-06-26 03:13:00,82.991,82.999,82.982,82.986,114600000.0
2009-06-26 03:14:00,82.985,82.986,82.978,82.978,114600000.0
2009-06-26 03:15:00,82.979,82.989,82.978,82.985,114600000.0
2009-06-26 03:16:00,82.984,83.011,82.979,83.011,114600000.0
2009-06-26 03:17:00,83.01,83.017,83.008,83.013,114600000.0
2009-06-26 03:18:00,83.014,83.065,83.014,83.061,114600000.0
2009-06-26 03:19:00,83.063,83.064,83.051,83.053,114600000.0
2009-06-26 03:20:00,83.052,83.061,83.052,83.061,114600000.0
2009-06-26 03:21:00,83.06,83.08,83.06,83.075,114600000.0
2009-06-26 03:22:00,83.074,83.083,83.067,83.081,114600000.0
2009-06-26 03:23:00,83.082,83.127,83.082,83.121,114600000.0
2009-06-26 03:24:00,83.122,83.134,83.113,83.133,114600000.0
2009-06-26 03:25:00,83.138,83.155,83.133,83.15,114600000.0
2009-06-26 03:26:00,83.149,83.155,83.138,83.146,114600000.0
2009-06-26 03:27:00,83.144,83.156,83.143,83.148,114600000.0
2009-06-26 03:28:00,83.151,83.155,83.148,83.151,114600000.0
2009-06-26 03:29:00,83.149,83.149,83.129,83.135,114600000.0
2009-06-26 03:30:00,83.136,83.166,83.135,83.144,114600000.0
2009-06-26 03:31:00,83.145,83.165,83.144,83.153,114600000.0
2009-06-26 03:32:00,83.152,83.156,83.148,83.15,114600000.0
2009-06-26 03:33:00,83.147,83.168,83.146,83.168,114600000.0
2009-06-26 03:34:00,83.167,83.169,83.162,83.167,114600000.0
2009-06-26 03:35:00,83.166,83.169,83.163,83.166,114600000.0
2009-06-26 03:36:00,83.165,83.168,83.145,83.146,114600000.0
2009-06-26 03:37:00,83.145,83.155,83.145,83.153,114600000.0
2009-06-26 03:38:00,83.152,83.153,83.137,83.14,114600000.0
2009-06-26 03:39:00,83.138,83.14,83.125,83.126,114600000.0
2009-06-26 03:40:00,83.125,83.125,83.122,83.122,114600000.0
2009-06-26 03:41:00,83.123,83.123,83.095,83.109,114600000.0
2009-06-26 03:42:00,83.111,83.111,83.101,83.102,114600000.0
2009-06-26 03:43:00,83.101,83.114,83.1,83.109,114600000.0
2009-06-26 03:44:00,83.11,83.116,83.102,83.113,114600000.0
2009-06-26 03:45:00,83.112,83.112,83.1,83.108,114600000.0
2009-06-26 03:46:00,83.114,83.118,83.097,83.098,114600000.0
2009-06-26 03:47:00,83.099,83.113,83.098,83.108,114600000.0
2009-06-26 03:48:00,83.107,83.107,83.088,83.088,114600000.0
2009-06-26 03:49:00,83.089,83.095,83.087,83.094,114600000.0
2009-06-26 03:50:00,83.097,83.105,83.097,83.105,114600000.0
2009-06-26 03:51:00,83.104,83.121,83.101,83.119,114600000.0
2009-06-26 03:52:00,83.121,83.129,83.12,83.123,114600000.0
2009-06-26 03:53:00,83.124,83.128,83.109,83.122,114600000.0
2009-06-26 03:54:00,83.114,83.124,83.105,83.121,114600000.0
2009-06-26 03:55:00,83.119,83.129,83.119,83.129,114600000.0
2009-06-26 03:56:00,83.126,83.147,83.126,83.14,114600000.0
2009-06-26 03:57:00,83.139,83.146,83.139,83.142,114600000.0
2009-06-26 03:58:00,83.143,83.159,83.139,83.159,114600000.0
2009-06-26 03:59:00,83.16,83.16,83.137,83.137,114600000.0
2009-06-26 04:00:00,83.136,83.137,83.128,83.134,114600000.0
2009-06-26 04:01:00,83.132,83.141,83.131,83.141,114600000.0
2009-06-26 04:02:00,83.143,83.16,83.143,83.16,114600000.0
2009-06-26 04:03:00,83.158,83.158,83.145,83.145,114600000.0
2009-06-26 04:04:00,83.144,83.148,83.126,83.148,114600000.0
2009-06-26 04:05:00,83.146,83.163,83.146,83.157,114600000.0
2009-06-26 04:06:00,83.16,83.171,83.159,83.171,114600000.0
2009-06-26 04:07:00,83.168,83.203,83.167,83.203,114600000.0
2009-06-26 04:08:00,83.198,83.2,83.185,83.191,114600000.0
2009-06-26 04:09:00,83.188,83.194,83.188,83.193,114600000.0
2009-06-26 04:10:00,83.199,83.201,83.183,83.183,114600000.0
2009-06-26 04:11:00,83.18,83.193,83.178,83.193,114600000.0
2009-06-26 04:12:00,83.194,83.223,83.194,83.202,114600000.0
2009-06-26 04:13:00,83.205,83.246,83.202,83.246,114600000.0
2009-06-26 04:14:00,83.244,83.266,83.243,83.266,114600000.0
2009-06-26 04:15:00,83.267,83.284,83.263,83.272,114600000.0
2009-06-26 04:16:00,83.274,83.279,83.266,83.266,114600000.0
2009-06-26 04:17:00,83.267,83.271,83.264,83.27,114600000.0
2009-06-26 04:18:00,83.267,83.269,83.249,83.253,114600000.0
2009-06-26 04:19:00,83.254,83.262,83.25,83.258,114600000.0
2009-06-26 04:20:00,83.26,83.266,83.256,83.263,114600000.0
2009-06-26 04:21:00,83.261,83.27,83.256,83.256,114600000.0
2009-06-26 04:22:00,83.258,83.264,83.253,83.259,114600000.0
2009-06-26 04:23:00,83.257,83.26,83.254,83.258,114600000.0
2009-06-26 04:24:00,83.257,83.259,83.221,83.232,114600000.0
2009-06-26 04:25:00,83.231,83.231,83.204,83.204,114600000.0
2009-06-26 04:26:00,83.208,83.222,83.208,83.215,114600000.0
2009-06-26 04:27:00,83.218,83.218,83.192,83.21,114600000.0
2009-06-26 04:28:00,83.211,83.223,83.21,83.222,114600000.0
2009-06-26 04:29:00,83.22,83.242,83.217,83.238,114600000.0
2009-06-26 04:30:00,83.236,83.238,83.211,83.218,114600000.0
2009-06-26 04:31:00,83.216,83.218,83.206,83.209,114600000.0
2009-06-26 04:32:00,83.207,83.209,83.197,83.197,114600000.0
2009-06-26 04:33:00,83.196,83.202,83.183,83.188,114600000.0
2009-06-26 04:34:00,83.189,83.192,83.182,83.189,114600000.0
2009-06-26 04:35:00,83.191,83.196,83.189,83.193,114600000.0
2009-06-26 04:36:00,83.19,83.195,83.186,83.195,114600000.0
2009-06-26 04:37:00,83.194,83.206,83.184,83.189,114600000.0
2009-06-26 04:38:00,83.187,83.222,83.186,83.213,114600000.0
2009-06-26 04:39:00,83.214,83.227,83.209,83.227,114600000.0
2009-06-26 04:40:00,83.228,83.237,83.222,83.234,114600000.0
2009-06-26 04:41:00,83.235,83.235,83.229,83.229,114600000.0
2009-06-26 04:42:00,83.23,83.244,83.23,83.238,114600000.0
2009-06-26 04:43:00,83.236,83.245,83.221,83.224,114600000.0
2009-06-26 04:44:00,83.222,83.222,83.203,83.204,114600000.0
2009-06-26 04:45:00,83.207,83.207,83.202,83.202,114600000.0
2009-06-26 04:46:00,83.203,83.203,83.185,83.185,114600000.0
2009-06-26 04:47:00,83.187,83.192,83.176,83.178,114600000.0
2009-06-26 04:48:00,83.172,83.183,83.17,83.182,114600000.0
2009-06-26 04:49:00,83.185,83.197,83.181,83.197,114600000.0
2009-06-26 04:50:00,83.199,83.209,83.195,83.209,114600000.0
2009-06-26 04:51:00,83.21,83.242,83.21,83.239,114600000.0
2009-06-26 04:52:00,83.243,83.247,83.236,83.236,114600000.0
2009-06-26 04:53:00,83.23,83.23,83.209,83.209,114600000.0
2009-06-26 04:54:00,83.21,83.216,83.195,83.195,114600000.0
2009-06-26 04:55:00,83.193,83.193,83.187,83.187,114600000.0
2009-06-26 04:56:00,83.178,83.195,83.166,83.195,114600000.0
2009-06-26 04:57:00,83.194,83.2,83.179,83.179,114600000.0
2009-06-26 04:58:00,83.177,83.19,83.177,83.19,114600000.0
2009-06-26 04:59:00,83.191,83.194,83.178,83.178,114600000.0
2009-06-26 05:00:00,83.179,83.184,83.179,83.18,114600000.0
2009-06-26 05:01:00,83.177,83.178,83.168,83.171,114600000.0
2009-06-26 05:02:00,83.174,83.174,83.161,83.161,114600000.0
2009-06-26 05:03:00,83.163,83.165,83.161,83.164,114600000.0
2009-06-26 05:04:00,83.165,83.169,83.161,83.169,114600000.0
2009-06-26 05:05:00,83.172,83.202,83.172,83.201,114600000.0
2009-06-26 05:06:00,83.2,83.213,83.2,83.21,114600000.0
2009-06-26 05:07:00,83.208,83.214,83.198,83.198,114600000.0
2009-06-26 05:08:00,83.197,83.204,83.187,83.196,114600000.0
2009-06-26 05:09:00,83.2,83.231,83.2,83.229,114600000.0
2009-06-26 05:10:00,83.226,83.234,83.225,83.226,114600000.0
2009-06-26 05:11:00,83.228,83.233,83.219,83.226,114600000.0
2009-06-26 05:12:00,83.225,83.225,83.217,83.221,114600000.0
2009-06-26 05:13:00,83.218,83.22,83.207,83.215,114600000.0
2009-06-26 05:14:00,83.217,83.219,83.205,83.205,114600000.0
2009-06-26 05:15:00,83.203,83.204,83.186,83.201,114600000.0
2009-06-26 05:16:00,83.2,83.2,83.192,83.197,114600000.0
2009-06-26 05:17:00,83.195,83.211,83.177,83.177,114600000.0
2009-06-26 05:18:00,83.178,83.218,83.173,83.218,114600000.0
2009-06-26 05:19:00,83.22,83.234,83.218,83.232,114600000.0
2009-06-26 05:20:00,83.234,83.234,83.222,83.229,114600000.0
2009-06-26 05:21:00,83.227,83.232,83.225,83.226,114600000.0
2009-06-26 05:22:00,83.225,83.23,83.224,83.227,114600000.0
2009-06-26 05:23:00,83.224,83.23,83.216,83.22,114600000.0
2009-06-26 05:24:00,83.217,83.217,83.207,83.211,114600000.0
2009-06-26 05:25:00,83.21,83.223,83.194,83.205,114600000.0
2009-06-26 05:26:00,83.198,83.21,83.185,83.199,114600000.0
2009-06-26 05:27:00,83.201,83.205,83.201,83.205,114600000.0
2009-06-26 05:28:00,83.203,83.205,83.196,83.201,114600000.0
2009-06-26 05:29:00,83.198,83.204,83.19,83.19,114600000.0
2009-06-26 05:30:00,83.189,83.197,83.189,83.189,114600000.0
2009-06-26 05:31:00,83.194,83.198,83.19,83.198,114600000.0
2009-06-26 05:32:00,83.201,83.226,83.191,83.219,114600000.0
2009-06-26 05:33:00,83.218,83.218,83.201,83.204,114600000.0
2009-06-26 05:34:00,83.205,83.205,83.192,83.192,114600000.0
2009-06-26 05:35:00,83.194,83.194,83.191,83.191,114600000.0
2009-06-26 05:36:00,83.194,83.194,83.187,83.187,114600000.0
2009-06-26 05:37:00,83.19,83.193,83.184,83.189,114600000.0
2009-06-26 05:38:00,83.191,83.195,83.182,83.183,114600000.0
2009-06-26 05:39:00,83.184,83.186,83.17,83.178,114600000.0
2009-06-26 05:40:00,83.177,83.18,83.168,83.18,114600000.0
2009-06-26 05:41:00,83.182,83.214,83.181,83.209,114600000.0
2009-06-26 05:42:00,83.208,83.21,83.181,83.197,114600000.0
2009-06-26 05:43:00,83.2,83.212,83.2,83.209,114600000.0
2009-06-26 05:44:00,83.208,83.211,83.199,83.201,114600000.0
2009-06-26 05:45:00,83.199,83.201,83.192,83.195,114600000.0
2009-06-26 05:46:00,83.197,83.217,83.197,83.213,114600000.0
2009-06-26 05:47:00,83.215,83.224,83.214,83.216,114600000.0
2009-06-26 05:48:00,83.219,83.219,83.211,83.214,114600000.0
2009-06-26 05:49:00,83.216,83.218,83.209,83.209,114600000.0
2009-06-26 05:50:00,83.211,83.22,83.204,83.208,114600000.0
2009-06-26 05:51:00,83.21,83.211,83.207,83.21,114600000.0
2009-06-26 05:52:00,83.209,83.21,83.197,83.2,114600000.0
2009-06-26 05:53:00,83.202,83.203,83.191,83.195,114600000.0
2009-06-26 05:54:00,83.197,83.207,83.195,83.207,114600000.0
2009-06-26 05:55:00,83.208,83.211,83.204,83.21,114600000.0
2009-06-26 05:56:00,83.211,83.212,83.21,83.212,114600000.0
2009-06-26 05:57:00,83.21,83.232,83.208,83.23,114600000.0
2009-06-26 05:58:00,83.227,83.235,83.216,83.227,114600000.0
2009-06-26 05:59:00,83.231,83.234,83.225,83.231,114600000.0
2009-06-26 06:00:00,83.243,83.245,83.24,83.242,114600000.0
2009-06-26 06:01:00,83.246,83.247,83.238,83.24,114600000.0
2009-06-26 06:02:00,83.244,83.256,83.242,83.242,114600000.0
2009-06-26 06:03:00,83.243,83.246,83.231,83.232,114600000.0
2009-06-26 06:04:00,83.233,83.235,83.227,83.234,114600000.0
2009-06-26 06:05:00,83.235,83.24,83.231,83.237,114600000.0
2009-06-26 06:06:00,83.239,83.244,83.239,83.242,114600000.0
2009-06-26 06:07:00,83.241,83.255,83.241,83.246,114600000.0
2009-06-26 06:08:00,83.245,83.252,83.24,83.251,114600000.0
2009-06-26 06:09:00,83.25,83.25,83.235,83.235,114600000.0
2009-06-26 06:10:00,83.236,83.25,83.235,83.244,114600000.0
2009-06-26 06:11:00,83.258,83.26,83.244,83.257,114600000.0
2009-06-26 06:12:00,83.258,83.267,83.258,83.265,114600000.0
2009-06-26 06:13:00,83.26,83.26,83.238,83.243,114600000.0
2009-06-26 06:14:00,83.237,83.24,83.23,83.233,114600000.0
2009-06-26 06:15:00,83.232,83.258,83.232,83.245,114600000.0
2009-06-26 06:16:00,83.247,83.259,83.245,83.253,114600000.0
2009-06-26 06:17:00,83.254,83.254,83.239,83.249,114600000.0
2009-06-26 06:18:00,83.245,83.245,83.216,83.233,114600000.0
2009-06-26 06:19:00,83.231,83.235,83.223,83.23,114600000.0
2009-06-26 06:20:00,83.236,83.242,83.215,83.22,114600000.0
2009-06-26 06:21:00,83.219,83.227,83.216,83.223,114600000.0
2009-06-26 06:22:00,83.224,83.229,83.224,83.227,114600000.0
2009-06-26 06:23:00,83.23,83.235,83.226,83.231,114600000.0
2009-06-26 06:24:00,83.234,83.236,83.231,83.232,114600000.0
2009-06-26 06:25:00,83.235,83.251,83.225,83.236,114600000.0
2009-06-26 06:26:00,83.235,83.235,83.22,83.225,114600000.0
2009-06-26 06:27:00,83.22,83.23,83.217,83.225,114600000.0
2009-06-26 06:28:00,83.227,83.245,83.226,83.239,114600000.0
2009-06-26 06:29:00,83.241,83.248,83.238,83.248,114600000.0
2009-06-26 06:30:00,83.252,83.259,83.249,83.251,114600000.0
2009-06-26 06:31:00,83.253,83.258,83.245,83.255,114600000.0
2009-06-26 06:32:00,83.254,83.255,83.246,83.246,114600000.0
2009-06-26 06:33:00,83.247,83.26,83.242,83.251,114600000.0
2009-06-26 06:34:00,83.252,83.252,83.232,83.232,114600000.0
2009-06-26 06:35:00,83.225,83.231,83.219,83.222,114600000.0
2009-06-26 06:36:00,83.219,83.226,83.216,83.225,114600000.0
2009-06-26 06:37:00,83.22,83.233,83.217,83.22,114600000.0
2009-06-26 06:38:00,83.217,83.228,83.217,83.227,114600000.0
2009-06-26 06:39:00,83.225,83.225,83.187,83.189,114600000.0
2009-06-26 06:40:00,83.187,83.189,83.177,83.177,114600000.0
2009-06-26 06:41:00,83.178,83.187,83.178,83.184,114600000.0
2009-06-26 06:42:00,83.183,83.187,83.169,83.169,114600000.0
2009-06-26 06:43:00,83.168,83.177,83.167,83.169,114600000.0
2009-06-26 06:44:00,83.168,83.168,83.153,83.157,114600000.0
2009-06-26 06:45:00,83.158,83.164,83.154,83.159,114600000.0
2009-06-26 06:46:00,83.152,83.159,83.144,83.156,114600000.0
2009-06-26 06:47:00,83.155,83.155,83.138,83.144,114600000.0
2009-06-26 06:48:00,83.143,83.143,83.137,83.14,114600000.0
2009-06-26 06:49:00,83.142,83.153,83.14,83.15,114600000.0
2009-06-26 06:50:00,83.149,83.149,83.143,83.146,114600000.0
2009-06-26 06:51:00,83.142,83.15,83.138,83.146,114600000.0
2009-06-26 06:52:00,83.147,83.156,83.143,83.15,114600000.0
2009-06-26 06:53:00,83.155,83.157,83.146,83.154,114600000.0
2009-06-26 06:54:00,83.153,83.167,83.153,83.167,114600000.0
2009-06-26 06:55:00,83.166,83.201,83.165,83.201,114600000.0
2009-06-26 06:56:00,83.205,83.238,83.205,83.23,114600000.0
2009-06-26 06:57:00,83.229,83.244,83.218,83.218,114600000.0
2009-06-26 06:58:00,83.217,83.236,83.217,83.235,114600000.0
2009-06-26 06:59:00,83.238,83.261,83.235,83.256,114600000.0
2009-06-26 07:00:00,83.255,83.255,83.235,83.241,114600000.0
2009-06-26 07:01:00,83.243,83.257,83.243,83.249,114600000.0
2009-06-26 07:02:00,83.251,83.262,83.249,83.259,114600000.0
2009-06-26 07:03:00,83.26,83.262,83.236,83.237,114600000.0
2009-06-26 07:04:00,83.238,83.246,83.233,83.234,114600000.0
2009-06-26 07:05:00,83.233,83.238,83.207,83.207,114600000.0
2009-06-26 07:06:00,83.206,83.212,83.201,83.209,114600000.0
2009-06-26 07:07:00,83.208,83.216,83.208,83.214,114600000.0
2009-06-26 07:08:00,83.213,83.219,83.21,83.212,114600000.0
2009-06-26 07:09:00,83.21,83.21,83.194,83.202,114600000.0
2009-06-26 07:10:00,83.207,83.208,83.173,83.174,114600000.0
2009-06-26 07:11:00,83.175,83.178,83.168,83.168,114600000.0
2009-06-26 07:12:00,83.17,83.178,83.162,83.173,114600000.0
2009-06-26 07:13:00,83.171,83.177,83.147,83.147,114600000.0
2009-06-26 07:14:00,83.146,83.155,83.139,83.142,114600000.0
2009-06-26 07:15:00,83.139,83.14,83.122,83.126,114600000.0
2009-06-26 07:16:00,83.125,83.152,83.119,83.144,114600000.0
2009-06-26 07:17:00,83.138,83.141,83.125,83.134,114600000.0
2009-06-26 07:18:00,83.132,83.137,83.118,83.118,114600000.0
2009-06-26 07:19:00,83.117,83.126,83.105,83.125,114600000.0
2009-06-26 07:20:00,83.123,83.127,83.119,83.123,114600000.0
2009-06-26 07:21:00,83.122,83.123,83.098,83.111,114600000.0
2009-06-26 07:22:00,83.112,83.133,83.11,83.124,114600000.0
2009-06-26 07:23:00,83.123,83.125,83.114,83.125,114600000.0
2009-06-26 07:24:00,83.127,83.129,83.117,83.117,114600000.0
2009-06-26 07:25:00,83.118,83.126,83.118,83.125,114600000.0
2009-06-26 07:26:00,83.124,83.136,83.123,83.135,114600000.0
2009-06-26 07:27:00,83.134,83.14,83.132,83.133,114600000.0
2009-06-26 07:28:00,83.131,83.136,83.131,83.135,114600000.0
2009-06-26 07:29:00,83.133,83.141,83.128,83.131,114600000.0
2009-06-26 07:30:00,83.132,83.147,83.122,83.13,114600000.0
2009-06-26 07:31:00,83.132,83.138,83.109,83.122,114600000.0
2009-06-26 07:32:00,83.123,83.131,83.123,83.13,114600000.0
2009-06-26 07:33:00,83.131,83.137,83.1,83.122,114600000.0
2009-06-26 07:34:00,83.123,83.132,83.114,83.117,114600000.0
2009-06-26 07:35:00,83.118,83.122,83.114,83.122,114600000.0
2009-06-26 07:36:00,83.125,83.146,83.123,83.145,114600000.0
2009-06-26 07:37:00,83.144,83.145,83.122,83.126,114600000.0
2009-06-26 07:38:00,83.124,83.128,83.085,83.087,114600000.0
2009-06-26 07:39:00,83.084,83.11,83.084,83.107,114600000.0
2009-06-26 07:40:00,83.109,83.129,83.107,83.122,114600000.0
2009-06-26 07:41:00,83.123,83.137,83.123,83.135,114600000.0
2009-06-26 07:42:00,83.141,83.148,83.135,83.136,114600000.0
2009-06-26 07:43:00,83.139,83.16,83.139,83.158,114600000.0
2009-06-26 07:44:00,83.159,83.17,83.151,83.17,114600000.0
2009-06-26 07:45:00,83.169,83.184,83.163,83.176,114600000.0
2009-06-26 07:46:00,83.179,83.19,83.171,83.171,114600000.0
2009-06-26 07:47:00,83.168,83.171,83.158,83.162,114600000.0
2009-06-26 07:48:00,83.168,83.189,83.163,83.176,114600000.0
2009-06-26 07:49:00,83.178,83.204,83.175,83.204,114600000.0
2009-06-26 07:50:00,83.202,83.202,83.188,83.198,114600000.0
2009-06-26 07:51:00,83.201,83.207,83.189,83.204,114600000.0
2009-06-26 07:52:00,83.206,83.206,83.171,83.173,114600000.0
2009-06-26 07:53:00,83.176,83.176,83.165,83.169,114600000.0
2009-06-26 07:54:00,83.17,83.178,83.13,83.132,114600000.0
2009-06-26 07:55:00,83.131,83.138,83.116,83.126,114600000.0
2009-06-26 07:56:00,83.127,83.139,83.126,83.129,114600000.0
2009-06-26 07:57:00,83.131,83.158,83.126,83.156,114600000.0
2009-06-26 07:58:00,83.154,83.154,83.143,83.148,114600000.0
2009-06-26 07:59:00,83.149,83.149,83.125,83.133,114600000.0
2009-06-26 08:00:00,83.134,83.139,83.11,83.12,114600000.0
2009-06-26 08:01:00,83.117,83.196,83.117,83.192,114600000.0
2009-06-26 08:02:00,83.194,83.211,83.189,83.211,114600000.0
2009-06-26 08:03:00,83.21,83.215,83.198,83.202,114600000.0
2009-06-26 08:04:00,83.199,83.23,83.198,83.217,114600000.0
2009-06-26 08:05:00,83.219,83.225,83.205,83.207,114600000.0
2009-06-26 08:06:00,83.204,83.225,83.195,83.221,114600000.0
2009-06-26 08:07:00,83.225,83.263,83.225,83.257,114600000.0
2009-06-26 08:08:00,83.26,83.271,83.257,83.26,114600000.0
2009-06-26 08:09:00,83.256,83.26,83.227,83.24,114600000.0
2009-06-26 08:10:00,83.241,83.283,83.237,83.277,114600000.0
2009-06-26 08:11:00,83.276,83.276,83.247,83.251,114600000.0
2009-06-26 08:12:00,83.249,83.251,83.227,83.228,114600000.0
2009-06-26 08:13:00,83.227,83.227,83.18,83.211,114600000.0
2009-06-26 08:14:00,83.213,83.246,83.204,83.241,114600000.0
2009-06-26 08:15:00,83.244,83.282,83.244,83.266,114600000.0
2009-06-26 08:16:00,83.267,83.278,83.245,83.245,114600000.0
2009-06-26 08:17:00,83.246,83.246,83.23,83.23,114600000.0
2009-06-26 08:18:00,83.229,83.237,83.226,83.235,114600000.0
2009-06-26 08:19:00,83.241,83.257,83.238,83.256,114600000.0
2009-06-26 08:20:00,83.255,83.261,83.239,83.251,114600000.0
2009-06-26 08:21:00,83.254,83.292,83.254,83.292,114600000.0
2009-06-26 08:22:00,83.293,83.327,83.293,83.312,114600000.0
2009-06-26 08:23:00,83.308,83.309,83.288,83.29,114600000.0
2009-06-26 08:24:00,83.287,83.3,83.287,83.293,114600000.0
2009-06-26 08:25:00,83.294,83.3,83.286,83.289,114600000.0
2009-06-26 08:26:00,83.288,83.294,83.28,83.282,114600000.0
2009-06-26 08:27:00,83.283,83.285,83.27,83.273,114600000.0
2009-06-26 08:28:00,83.272,83.275,83.244,83.246,114600000.0
2009-06-26 08:29:00,83.244,83.286,83.243,83.285,114600000.0
2009-06-26 08:30:00,83.286,83.311,83.282,83.302,114600000.0
2009-06-26 08:31:00,83.303,83.332,83.296,83.329,114600000.0
2009-06-26 08:32:00,83.325,83.332,83.294,83.297,114600000.0
2009-06-26 08:33:00,83.298,83.317,83.289,83.31,114600000.0
2009-06-26 08:34:00,83.311,83.354,83.31,83.352,114600000.0
2009-06-26 08:35:00,83.355,83.38,83.352,83.378,114600000.0
2009-06-26 08:36:00,83.379,83.396,83.377,83.388,114600000.0
2009-06-26 08:37:00,83.391,83.391,83.351,83.353,114600000.0
2009-06-26 08:38:00,83.354,83.379,83.342,83.368,114600000.0
2009-06-26 08:39:00,83.37,83.417,83.37,83.415,114600000.0
2009-06-26 08:40:00,83.414,83.422,83.404,83.417,114600000.0
2009-06-26 08:41:00,83.419,83.443,83.416,83.443,114600000.0
2009-06-26 08:42:00,83.441,83.442,83.43,83.434,114600000.0
2009-06-26 08:43:00,83.437,83.452,83.436,83.449,114600000.0
2009-06-26 08:44:00,83.448,83.448,83.382,83.382,114600000.0
2009-06-26 08:45:00,83.378,83.386,83.35,83.386,114600000.0
2009-06-26 08:46:00,83.385,83.404,83.349,83.349,114600000.0
2009-06-26 08:47:00,83.35,83.363,83.316,83.323,114600000.0
2009-06-26 08:48:00,83.324,83.347,83.308,83.346,114600000.0
2009-06-26 08:49:00,83.347,83.38,83.331,83.375,114600000.0
2009-06-26 08:50:00,83.372,83.383,83.364,83.377,114600000.0
2009-06-26 08:51:00,83.374,83.375,83.336,83.357,114600000.0
2009-06-26 08:52:00,83.356,83.363,83.297,83.311,114600000.0
2009-06-26 08:53:00,83.31,83.33,83.308,83.323,114600000.0
2009-06-26 08:54:00,83.326,83.338,83.313,83.331,114600000.0
2009-06-26 08:55:00,83.334,83.344,83.321,83.321,114600000.0
2009-06-26 08:56:00,83.32,83.353,83.3,83.34,114600000.0
2009-06-26 08:57:00,83.342,83.35,83.335,83.336,114600000.0
2009-06-26 08:58:00,83.335,83.38,83.332,83.368,114600000.0
2009-06-26 08:59:00,83.366,83.379,83.365,83.372,114600000.0
2009-06-26 09:00:00,83.375,83.431,83.368,83.399,114600000.0
2009-06-26 09:01:00,83.393,83.409,83.384,83.409,114600000.0
2009-06-26 09:02:00,83.414,83.42,83.408,83.42,114600000.0
2009-06-26 09:03:00,83.419,83.422,83.381,83.384,114600000.0
2009-06-26 09:04:00,83.386,83.388,83.363,83.367,114600000.0
2009-06-26 09:05:00,83.368,83.394,83.349,83.349,114600000.0
2009-06-26 09:06:00,83.353,83.373,83.347,83.358,114600000.0
2009-06-26 09:07:00,83.357,83.398,83.351,83.396,114600000.0
2009-06-26 09:08:00,83.397,83.407,83.389,83.401,114600000.0
2009-06-26 09:09:00,83.4,83.462,83.398,83.448,114600000.0
2009-06-26 09:10:00,83.447,83.447,83.43,83.442,114600000.0
2009-06-26 09:11:00,83.44,83.456,83.431,83.452,114600000.0
2009-06-26 09:12:00,83.45,83.463,83.45,83.458,114600000.0
2009-06-26 09:13:00,83.457,83.462,83.444,83.456,114600000.0
2009-06-26 09:14:00,83.455,83.483,83.453,83.476,114600000.0
2009-06-26 09:15:00,83.475,83.48,83.452,83.452,114600000.0
2009-06-26 09:16:00,83.45,83.459,83.442,83.442,114600000.0
2009-06-26 09:17:00,83.439,83.451,83.429,83.44,114600000.0
2009-06-26 09:18:00,83.441,83.454,83.436,83.45,114600000.0
2009-06-26 09:19:00,83.448,83.452,83.43,83.449,114600000.0
2009-06-26 09:20:00,83.451,83.459,83.414,83.414,114600000.0
2009-06-26 09:21:00,83.416,83.432,83.414,83.42,114600000.0
2009-06-26 09:22:00,83.421,83.428,83.382,83.391,114600000.0
2009-06-26 09:23:00,83.392,83.421,83.385,83.417,114600000.0
2009-06-26 09:24:00,83.418,83.436,83.414,83.414,114600000.0
2009-06-26 09:25:00,83.411,83.443,83.408,83.419,114600000.0
2009-06-26 09:26:00,83.418,83.427,83.406,83.409,114600000.0
2009-06-26 09:27:00,83.41,83.418,83.401,83.412,114600000.0
2009-06-26 09:28:00,83.41,83.413,83.391,83.413,114600000.0
2009-06-26 09:29:00,83.407,83.423,83.403,83.419,114600000.0
2009-06-26 09:30:00,83.42,83.447,83.417,83.445,114600000.0
2009-06-26 09:31:00,83.447,83.448,83.419,83.42,114600000.0
2009-06-26 09:32:00,83.422,83.443,83.416,83.443,114600000.0
2009-06-26 09:33:00,83.439,83.446,83.423,83.429,114600000.0
2009-06-26 09:34:00,83.424,83.424,83.396,83.398,114600000.0
2009-06-26 09:35:00,83.397,83.397,83.368,83.371,114600000.0
2009-06-26 09:36:00,83.373,83.407,83.362,83.407,114600000.0
2009-06-26 09:37:00,83.409,83.431,83.409,83.409,114600000.0
2009-06-26 09:38:00,83.408,83.418,83.391,83.417,114600000.0
2009-06-26 09:39:00,83.418,83.423,83.404,83.406,114600000.0
2009-06-26 09:40:00,83.407,83.407,83.393,83.393,114600000.0
2009-06-26 09:41:00,83.392,83.416,83.385,83.411,114600000.0
2009-06-26 09:42:00,83.412,83.421,83.406,83.415,114600000.0
2009-06-26 09:43:00,83.417,83.424,83.417,83.424,114600000.0
2009-06-26 09:44:00,83.423,83.44,83.419,83.435,114600000.0
2009-06-26 09:45:00,83.433,83.452,83.427,83.448,114600000.0
2009-06-26 09:46:00,83.447,83.447,83.43,83.43,114600000.0
2009-06-26 09:47:00,83.432,83.453,83.413,83.449,114600000.0
2009-06-26 09:48:00,83.448,83.448,83.411,83.418,114600000.0
2009-06-26 09:49:00,83.419,83.423,83.394,83.423,114600000.0
2009-06-26 09:50:00,83.425,83.426,83.39,83.398,114600000.0
2009-06-26 09:51:00,83.397,83.397,83.388,83.388,114600000.0
2009-06-26 09:52:00,83.384,83.402,83.354,83.355,114600000.0
2009-06-26 09:53:00,83.352,83.361,83.333,83.337,114600000.0
2009-06-26 09:54:00,83.34,83.376,83.336,83.371,114600000.0
2009-06-26 09:55:00,83.372,83.374,83.346,83.349,114600000.0
2009-06-26 09:56:00,83.352,83.36,83.342,83.354,114600000.0
2009-06-26 09:57:00,83.355,83.355,83.335,83.354,114600000.0
2009-06-26 09:58:00,83.355,83.392,83.348,83.354,114600000.0
2009-06-26 09:59:00,83.348,83.355,83.296,83.31,114600000.0
2009-06-26 10:00:00,83.305,83.365,83.304,83.335,114600000.0
2009-06-26 10:01:00,83.334,83.342,83.3,83.303,114600000.0
2009-06-26 10:02:00,83.302,83.334,83.286,83.334,114600000.0
2009-06-26 10:03:00,83.325,83.33,83.315,83.315,114600000.0
2009-06-26 10:04:00,83.315,83.35,83.31,83.32,595000000.0
2009-06-26 10:05:00,83.32,83.38,83.315,83.37,501200000.0
2009-06-26 10:06:00,83.37,83.405,83.36,83.38,314600000.0
2009-06-26 10:07:00,83.39,83.425,83.38,83.42,275800000.0
2009-06-26 10:08:00,83.42,83.45,83.42,83.43,158400000.0
2009-06-26 10:09:00,83.43,83.435,83.4,83.405,305000000.0
2009-06-26 10:10:00,83.415,83.415,83.375,83.4,185800000.0
2009-06-26 10:11:00,83.4,83.4,83.315,83.33,616400000.0
2009-06-26 10:12:00,83.335,83.34,83.31,83.325,367200001.0
2009-06-26 10:13:00,83.33,83.35,83.315,83.325,228600000.0
2009-06-26 10:14:00,83.32,83.325,83.295,83.295,240400000.0
2009-06-26 10:15:00,83.3,83.31,83.275,83.285,306000000.0
2009-06-26 10:16:00,83.28,83.29,83.235,83.25,213600000.0
2009-06-26 10:17:00,83.25,83.26,83.245,83.245,42000000.0
2009-06-26 10:18:00,83.245,83.28,83.245,83.28,260000000.0
2009-06-26 10:19:00,83.27,83.32,83.265,83.3,255000000.0
2009-06-26 10:20:00,83.31,83.31,83.265,83.29,308600000.0
2009-06-26 10:21:00,83.29,83.315,83.29,83.31,266000000.0
2009-06-26 10:22:00,83.3,83.3,83.265,83.28,193400000.0
2009-06-26 10:23:00,83.28,83.29,83.24,83.255,371200000.0
2009-06-26 10:24:00,83.255,83.26,83.215,83.22,171800000.0
2009-06-26 10:25:00,83.225,83.26,83.215,83.23,286200000.0
2009-06-26 10:26:00,83.23,83.25,83.225,83.24,226800000.0
2009-06-26 10:27:00,83.24,83.26,83.235,83.245,77000000.0
2009-06-26 10:28:00,83.245,83.32,83.245,83.31,355200000.0
2009-06-26 10:29:00,83.31,83.31,83.28,83.28,229400000.0
2009-06-26 10:30:00,83.28,83.29,83.235,83.245,320600000.0
2009-06-26 10:31:00,83.245,83.245,83.215,83.24,373200000.0
2009-06-26 10:32:00,83.24,83.305,83.22,83.28,378600000.0
2009-06-26 10:33:00,83.28,83.305,83.275,83.305,271400000.0
2009-06-26 10:34:00,83.295,83.31,83.285,83.31,174200000.0
2009-06-26 10:35:00,83.3,83.31,83.255,83.26,529200000.0
2009-06-26 10:36:00,83.26,83.31,83.26,83.31,428800000.0
2009-06-26 10:37:00,83.31,83.335,83.305,83.32,423400000.0
2009-06-26 10:38:00,83.315,83.335,83.315,83.33,167400000.0
2009-06-26 10:39:00,83.325,83.33,83.325,83.325,59000000.0
2009-06-26 10:40:00,83.33,83.35,83.325,83.335,249200000.0
2009-06-26 10:41:00,83.33,83.33,83.295,83.305,398000000.0
2009-06-26 10:42:00,83.315,83.32,83.285,83.285,383000000.0
2009-06-26 10:43:00,83.29,83.315,83.28,83.29,471200000.0
2009-06-26 10:44:00,83.29,83.35,83.285,83.34,138200000.0
2009-06-26 10:45:00,83.335,83.335,83.315,83.325,21000000.0
2009-06-26 10:46:00,83.33,83.33,83.28,83.28,134600000.0
2009-06-26 10:47:00,83.285,83.32,83.275,83.295,422400000.0
2009-06-26 10:48:00,83.295,83.31,83.275,83.3,810800000.0
2009-06-26 10:49:00,83.29,83.3,83.28,83.29,279200000.0
2009-06-26 10:50:00,83.295,83.34,83.29,83.33,245800000.0
2009-06-26 10:51:00,83.34,83.35,83.33,83.35,204000000.0
2009-06-26 10:52:00,83.35,83.4,83.345,83.395,476000000.0
2009-06-26 10:53:00,83.395,83.42,83.375,83.38,369200000.0
2009-06-26 10:54:00,83.385,83.44,83.385,83.43,372600000.0
2009-06-26 10:55:00,83.43,83.46,83.425,83.46,359400000.0
2009-06-26 10:56:00,83.46,83.5,83.435,83.48,302400000.0
2009-06-26 10:57:00,83.475,83.485,83.47,83.485,145800000.0
2009-06-26 10:58:00,83.485,83.5,83.445,83.48,341200000.0
2009-06-26 10:59:00,83.485,83.49,83.45,83.475,459800000.0
2009-06-26 11:00:00,83.48,83.515,83.46,83.495,536800000.0
2009-06-26 11:01:00,83.49,83.52,83.47,83.52,415000000.0
2009-06-26 11:02:00,83.515,83.535,83.51,83.51,343600000.0
2009-06-26 11:03:00,83.51,83.545,83.505,83.545,433200000.0
2009-06-26 11:04:00,83.545,83.545,83.51,83.51,200800000.0
2009-06-26 11:05:00,83.52,83.54,83.505,83.53,180200000.0
2009-06-26 11:06:00,83.525,83.54,83.52,83.53,192600000.0
2009-06-26 11:07:00,83.525,83.53,83.52,83.52,51000000.0
2009-06-26 11:08:00,83.51,83.52,83.49,83.5,220200000.0
2009-06-26 11:09:00,83.5,83.5,83.45,83.455,149600000.0
2009-06-26 11:10:00,83.455,83.47,83.425,83.46,390800002.0
2009-06-26 11:11:00,83.465,83.495,83.45,83.49,246800000.0
2009-06-26 11:12:00,83.49,83.515,83.48,83.48,273200000.0
2009-06-26 11:13:00,83.495,83.5,83.48,83.49,236200000.0
2009-06-26 11:14:00,83.49,83.49,83.435,83.48,211800000.0
2009-06-26 11:15:00,83.49,83.51,83.475,83.495,173400000.0
2009-06-26 11:16:00,83.495,83.495,83.44,83.46,204600000.0
2009-06-26 11:17:00,83.46,83.47,83.455,83.455,57800000.0
2009-06-26 11:18:00,83.46,83.46,83.46,83.46,27800000.0
2009-06-26 11:19:00,83.46,83.47,83.46,83.46,95600000.0
2009-06-26 11:20:00,83.46,83.465,83.45,83.45,92000000.0
2009-06-26 11:21:00,83.455,83.465,83.445,83.45,128800000.0
2009-06-26 11:22:00,83.45,83.46,83.42,83.42,175400000.0
2009-06-26 11:23:00,83.42,83.42,83.37,83.41,242000000.0
2009-06-26 11:24:00,83.41,83.415,83.39,83.4,230200000.0
2009-06-26 11:25:00,83.4,83.43,83.395,83.405,219600000.0
2009-06-26 11:26:00,83.405,83.43,83.395,83.415,269800000.0
2009-06-26 11:27:00,83.41,83.415,83.37,83.41,249400000.0
2009-06-26 11:28:00,83.41,83.41,83.4,83.405,35400000.0
2009-06-26 11:29:00,83.41,83.41,83.375,83.405,125800000.0
2009-06-26 11:30:00,83.395,83.415,83.38,83.415,245000000.0
2009-06-26 11:31:00,83.4,83.435,83.4,83.435,176400000.0
2009-06-26 11:32:00,83.415,83.43,83.4,83.42,243200000.0
2009-06-26 11:33:00,83.42,83.47,83.42,83.465,190000000.0
2009-06-26 11:34:00,83.465,83.475,83.435,83.45,419800001.0
2009-06-26 11:35:00,83.45,83.49,83.435,83.48,407200000.0
2009-06-26 11:36:00,83.485,83.495,83.45,83.455,368000000.0
2009-06-26 11:37:00,83.455,83.475,83.445,83.47,420600000.0
2009-06-26 11:38:00,83.47,83.48,83.435,83.44,388000000.0
2009-06-26 11:39:00,83.445,83.46,83.435,83.45,333000000.0
2009-06-26 11:40:00,83.445,83.46,83.445,83.45,186200000.0
2009-06-26 11:41:00,83.45,83.465,83.45,83.46,307800000.0
2009-06-26 11:42:00,83.46,83.49,83.455,83.49,305200000.0
2009-06-26 11:43:00,83.465,83.475,83.435,83.45,126800000.0
2009-06-26 11:44:00,83.45,83.47,83.435,83.465,541000000.0
2009-06-26 11:45:00,83.465,83.485,83.455,83.48,382600000.0
2009-06-26 11:46:00,83.475,83.49,83.455,83.485,585800000.0
2009-06-26 11:47:00,83.48,83.495,83.45,83.46,526200000.0
2009-06-26 11:48:00,83.45,83.49,83.445,83.455,397200000.0
2009-06-26 11:49:00,83.455,83.49,83.435,83.44,452600001.0
2009-06-26 11:50:00,83.445,83.505,83.445,83.49,606600000.0
2009-06-26 11:51:00,83.485,83.485,83.465,83.465,181000000.0
2009-06-26 11:52:00,83.47,83.485,83.465,83.465,81000000.0
2009-06-26 11:53:00,83.465,83.48,83.455,83.455,235600000.0
2009-06-26 11:54:00,83.455,83.48,83.455,83.47,310800000.0
2009-06-26 11:55:00,83.47,83.47,83.455,83.455,240400000.0
2009-06-26 11:56:00,83.455,83.495,83.455,83.495,300200000.0
2009-06-26 11:57:00,83.495,83.515,83.475,83.505,393000000.0
2009-06-26 11:58:00,83.505,83.51,83.485,83.5,269600000.0
2009-06-26 11:59:00,83.5,83.52,83.495,83.5,257600000.0
2009-06-26 12:00:00,83.5,83.5,83.47,83.5,172600000.0
2009-06-26 12:01:00,83.5,83.515,83.49,83.51,278000000.0
2009-06-26 12:02:00,83.515,83.52,83.465,83.465,384400000.0
2009-06-26 12:03:00,83.465,83.47,83.445,83.46,232000000.0
2009-06-26 12:04:00,83.465,83.49,83.455,83.48,261600000.0
2009-06-26 12:05:00,83.48,83.49,83.475,83.49,150600000.0
2009-06-26 12:06:00,83.485,83.49,83.475,83.48,256200000.0
2009-06-26 12:07:00,83.48,83.485,83.44,83.455,328400000.0
2009-06-26 12:08:00,83.45,83.47,83.45,83.465,291800000.0
2009-06-26 12:09:00,83.46,83.46,83.45,83.46,42200000.0
2009-06-26 12:10:00,83.46,83.46,83.43,83.43,115000000.0
2009-06-26 12:11:00,83.43,83.44,83.425,83.44,215600000.0
2009-06-26 12:12:00,83.425,83.435,83.425,83.43,80400000.0
2009-06-26 12:13:00,83.43,83.435,83.365,83.41,365000000.0
2009-06-26 12:14:00,83.415,83.425,83.37,83.4,306790000.0
2009-06-26 12:15:00,83.41,83.415,83.385,83.41,249200000.0
2009-06-26 12:16:00,83.415,83.445,83.41,83.445,416000000.0
2009-06-26 12:17:00,83.45,83.465,83.43,83.435,264000000.0
2009-06-26 12:18:00,83.43,83.43,83.415,83.42,232200000.0
2009-06-26 12:19:00,83.415,83.42,83.37,83.4,291800000.0
2009-06-26 12:20:00,83.405,83.41,83.39,83.41,240400000.0
2009-06-26 12:21:00,83.41,83.41,83.385,83.385,463000000.0
2009-06-26 12:22:00,83.385,83.39,83.385,83.39,145400000.0
2009-06-26 12:23:00,83.39,83.4,83.385,83.385,170600000.0
2009-06-26 12:24:00,83.39,83.395,83.365,83.365,301600000.0
2009-06-26 12:25:00,83.37,83.385,83.37,83.385,346400000.0
2009-06-26 12:26:00,83.385,83.43,83.385,83.415,229000000.0
2009-06-26 12:27:00,83.425,83.45,83.415,83.43,159000000.0
2009-06-26 12:28:00,83.43,83.44,83.38,83.38,470000001.0
2009-06-26 12:29:00,83.38,83.41,83.38,83.4,232000000.0
2009-06-26 12:30:00,83.395,83.4,83.36,83.36,396200000.0
2009-06-26 12:31:00,83.37,83.37,83.335,83.34,116400000.0
2009-06-26 12:32:00,83.34,83.36,83.33,83.35,120000000.0
2009-06-26 12:33:00,83.355,83.395,83.35,83.38,238800000.0
2009-06-26 12:34:00,83.385,83.4,83.385,83.395,60400000.0
2009-06-26 12:35:00,83.395,83.405,83.385,83.385,121200000.0
2009-06-26 12:36:00,83.385,83.39,83.37,83.375,45200000.0
2009-06-26 12:37:00,83.375,83.425,83.375,83.39,524400000.0
2009-06-26 12:38:00,83.4,83.41,83.395,83.41,90600000.0
2009-06-26 12:39:00,83.41,83.41,83.37,83.375,208600000.0
2009-06-26 12:40:00,83.385,83.395,83.345,83.345,275800000.0
2009-06-26 12:41:00,83.345,83.36,83.335,83.335,345400000.0
2009-06-26 12:42:00,83.335,83.34,83.315,83.32,142200000.0
2009-06-26 12:43:00,83.305,83.31,83.26,83.265,291800000.0
2009-06-26 12:44:00,83.265,83.31,83.26,83.285,518000001.0
2009-06-26 12:45:00,83.3,83.3,83.245,83.265,247600000.0
2009-06-26 12:46:00,83.265,83.275,83.23,83.23,681600002.0
2009-06-26 12:47:00,83.24,83.25,83.22,83.225,530200000.0
2009-06-26 12:48:00,83.23,83.24,83.205,83.205,307200000.0
2009-06-26 12:49:00,83.205,83.215,83.2,83.205,91800000.0
2009-06-26 12:50:00,83.205,83.22,83.2,83.2,80000000.0
2009-06-26 12:51:00,83.2,83.21,83.165,83.17,230400000.0
2009-06-26 12:52:00,83.17,83.185,83.155,83.16,392000000.0
2009-06-26 12:53:00,83.16,83.165,83.13,83.14,549000000.0
2009-06-26 12:54:00,83.125,83.145,83.08,83.09,441000000.0
2009-06-26 12:55:00,83.09,83.09,83.015,83.04,327400000.0
2009-06-26 12:56:00,83.04,83.05,83.025,83.05,304200000.0
2009-06-26 12:57:00,83.04,83.075,83.035,83.055,419800000.0
2009-06-26 12:58:00,83.06,83.06,83.03,83.03,310200000.0
2009-06-26 12:59:00,83.04,83.07,83.035,83.07,263000000.0
2009-06-26 13:00:00,83.065,83.08,83.045,83.075,529200000.0
2009-06-26 13:01:00,83.08,83.11,83.07,83.11,401200000.0
2009-06-26 13:02:00,83.11,83.11,83.09,83.095,282600000.0
2009-06-26 13:03:00,83.095,83.11,83.09,83.11,280200000.0
2009-06-26 13:04:00,83.11,83.115,83.11,83.11,148000000.0
2009-06-26 13:05:00,83.11,83.15,83.11,83.14,363800000.0
2009-06-26 13:06:00,83.15,83.155,83.115,83.14,358200000.0
2009-06-26 13:07:00,83.14,83.165,83.13,83.15,381000000.0
2009-06-26 13:08:00,83.15,83.16,83.14,83.15,111600000.0
2009-06-26 13:09:00,83.15,83.21,83.135,83.2,367000000.0
2009-06-26 13:10:00,83.22,83.24,83.205,83.235,268400000.0
2009-06-26 13:11:00,83.23,83.24,83.185,83.19,392600000.0
2009-06-26 13:12:00,83.18,83.19,83.16,83.16,111400000.0
2009-06-26 13:13:00,83.16,83.17,83.15,83.15,288600000.0
2009-06-26 13:14:00,83.16,83.16,83.13,83.14,247600000.0
2009-06-26 13:15:00,83.14,83.145,83.11,83.115,111200000.0
2009-06-26 13:16:00,83.12,83.15,83.115,83.15,139600000.0
2009-06-26 13:17:00,83.15,83.15,83.14,83.14,96400000.0
2009-06-26 13:18:00,83.14,83.15,83.14,83.14,148800000.0
2009-06-26 13:19:00,83.15,83.15,83.12,83.12,242000000.0
2009-06-26 13:20:00,83.12,83.17,83.12,83.17,185400000.0
2009-06-26 13:21:00,83.17,83.21,83.17,83.21,200600000.0
2009-06-26 13:22:00,83.205,83.22,83.2,83.21,109400000.0
2009-06-26 13:23:00,83.22,83.225,83.21,83.215,148800000.0
2009-06-26 13:24:00,83.21,83.21,83.18,83.19,235200000.0
2009-06-26 13:25:00,83.19,83.205,83.17,83.185,139400000.0
2009-06-26 13:26:00,83.185,83.23,83.18,83.215,195600000.0
2009-06-26 13:27:00,83.22,83.23,83.2,83.2,205000000.0
2009-06-26 13:28:00,83.2,83.22,83.2,83.2,40800000.0
2009-06-26 13:29:00,83.19,83.2,83.145,83.18,54600000.0
2009-06-26 13:30:00,83.18,83.19,83.14,83.14,126400000.0
2009-06-26 13:31:00,83.145,83.15,83.12,83.12,110800000.0
2009-06-26 13:32:00,83.12,83.125,83.105,83.125,144800000.0
2009-06-26 13:33:00,83.13,83.13,83.105,83.12,158000000.0
2009-06-26 13:34:00,83.12,83.14,83.11,83.14,59200000.0
2009-06-26 13:35:00,83.15,83.15,83.11,83.14,116000000.0
2009-06-26 13:36:00,83.145,83.165,83.145,83.15,155200000.0
2009-06-26 13:37:00,83.14,83.15,83.105,83.13,109200000.0
2009-06-26 13:38:00,83.12,83.13,83.12,83.13,94000000.0
2009-06-26 13:39:00,83.13,83.13,83.095,83.1,94000000.0
2009-06-26 13:40:00,83.1,83.12,83.095,83.12,144000000.0
2009-06-26 13:41:00,83.11,83.125,83.11,83.115,129000000.0
2009-06-26 13:42:00,83.11,83.11,83.075,83.08,250200000.0
2009-06-26 13:43:00,83.07,83.07,83.04,83.045,213600000.0
2009-06-26 13:44:00,83.055,83.06,83.0,83.01,593800000.0
2009-06-26 13:45:00,83.01,83.04,82.975,82.99,433600000.0
2009-06-26 13:46:00,82.99,83.02,82.985,83.005,422400000.0
2009-06-26 13:47:00,83.01,83.055,83.01,83.04,341800000.0
2009-06-26 13:48:00,83.05,83.06,83.04,83.06,155400000.0
2009-06-26 13:49:00,83.065,83.1,83.06,83.1,218000000.0
2009-06-26 13:50:00,83.1,83.11,83.08,83.105,359000000.0
2009-06-26 13:51:00,83.1,83.11,83.1,83.105,129000000.0
2009-06-26 13:52:00,83.1,83.11,83.1,83.11,18600000.0
2009-06-26 13:53:00,83.11,83.11,83.1,83.105,117800000.0
2009-06-26 13:54:00,83.1,83.145,83.09,83.13,310600000.0
2009-06-26 13:55:00,83.13,83.14,83.125,83.14,108800000.0
2009-06-26 13:56:00,83.135,83.18,83.135,83.18,181400000.0
2009-06-26 13:57:00,83.17,83.205,83.14,83.14,556800000.0
2009-06-26 13:58:00,83.15,83.15,83.14,83.14,112800000.0
2009-06-26 13:59:00,83.13,83.13,83.11,83.13,166400000.0
2009-06-26 14:00:00,83.13,83.175,83.13,83.175,361600000.0
2009-06-26 14:01:00,83.19,83.195,83.16,83.16,355400000.0
2009-06-26 14:02:00,83.15,83.15,83.1,83.11,190600000.0
2009-06-26 14:03:00,83.1,83.115,83.08,83.1,280600000.0
2009-06-26 14:04:00,83.1,83.1,83.045,83.055,297400000.0
2009-06-26 14:05:00,83.055,83.075,83.005,83.025,438400000.0
2009-06-26 14:06:00,83.03,83.03,82.985,83.005,634000000.0
2009-06-26 14:07:00,83.005,83.055,83.005,83.04,470000000.0
2009-06-26 14:08:00,83.03,83.055,83.03,83.045,384200000.0
2009-06-26 14:09:00,83.04,83.06,83.04,83.05,263800000.0
2009-06-26 14:10:00,83.055,83.09,83.055,83.085,377800000.0
2009-06-26 14:11:00,83.08,83.095,83.05,83.085,454200000.0
2009-06-26 14:12:00,83.085,83.1,83.06,83.09,283200000.0
2009-06-26 14:13:00,83.095,83.11,83.09,83.1,373200000.0
2009-06-26 14:14:00,83.095,83.17,83.095,83.17,316200000.0
2009-06-26 14:15:00,83.16,83.18,83.135,83.17,337000000.0
2009-06-26 14:16:00,83.18,83.2,83.145,83.17,329400000.0
2009-06-26 14:17:00,83.17,83.17,83.14,83.15,340800000.0
2009-06-26 14:18:00,83.16,83.205,83.16,83.175,456400000.0
2009-06-26 14:19:00,83.175,83.19,83.14,83.14,426800000.0
2009-06-26 14:20:00,83.15,83.15,83.11,83.11,560400000.0
2009-06-26 14:21:00,83.11,83.115,83.07,83.075,495600000.0
2009-06-26 14:22:00,83.075,83.1,83.06,83.1,326600000.0
2009-06-26 14:23:00,83.1,83.13,83.1,83.11,350200000.0
2009-06-26 14:24:00,83.11,83.125,83.095,83.1,470800000.0
2009-06-26 14:25:00,83.1,83.14,83.1,83.14,200000000.0
2009-06-26 14:26:00,83.14,83.165,83.135,83.165,222200000.0
2009-06-26 14:27:00,83.165,83.19,83.14,83.14,387400000.0
2009-06-26 14:28:00,83.14,83.19,83.14,83.19,327600000.0
2009-06-26 14:29:00,83.19,83.225,83.175,83.175,357000000.0
2009-06-26 14:30:00,83.175,83.31,83.175,83.23,390200000.0
2009-06-26 14:31:00,83.23,83.285,83.225,83.255,638800000.0
2009-06-26 14:32:00,83.26,83.285,83.175,83.21,531600000.0
2009-06-26 14:33:00,83.21,83.24,83.2,83.23,430800000.0
2009-06-26 14:34:00,83.23,83.23,83.19,83.2,352600000.0
2009-06-26 14:35:00,83.2,83.21,83.15,83.195,613200000.0
2009-06-26 14:36:00,83.195,83.27,83.195,83.26,384800000.0
2009-06-26 14:37:00,83.26,83.295,83.26,83.295,428200000.0
2009-06-26 14:38:00,83.295,83.31,83.28,83.28,314000000.0
2009-06-26 14:39:00,83.29,83.32,83.26,83.3,491200000.0
2009-06-26 14:40:00,83.31,83.32,83.27,83.285,714200000.0
2009-06-26 14:41:00,83.275,83.29,83.195,83.205,837200000.0
2009-06-26 14:42:00,83.205,83.22,83.18,83.18,608800000.0
2009-06-26 14:43:00,83.18,83.19,83.15,83.16,466800000.0
2009-06-26 14:44:00,83.16,83.165,83.105,83.15,524200000.0
2009-06-26 14:45:00,83.15,83.155,83.02,83.05,921200000.0
2009-06-26 14:46:00,83.06,83.085,83.02,83.07,783600000.0
2009-06-26 14:47:00,83.06,83.075,82.98,83.01,813400000.0
2009-06-26 14:48:00,83.01,83.02,82.98,82.99,604000000.0
2009-06-26 14:49:00,82.99,83.025,82.96,83.01,589800000.0
2009-06-26 14:50:00,83.01,83.01,82.965,82.98,786000000.0
2009-06-26 14:51:00,82.98,83.015,82.975,82.99,361000000.0
2009-06-26 14:52:00,82.99,82.99,82.96,82.98,365200000.0
2009-06-26 14:53:00,82.98,82.99,82.94,82.94,206600000.0
2009-06-26 14:54:00,82.94,82.94,82.89,82.9,232000000.0
2009-06-26 14:55:00,82.9,82.9,82.85,82.86,451800000.0
2009-06-26 14:56:00,82.86,82.86,82.79,82.79,338600000.0
2009-06-26 14:57:00,82.785,82.79,82.73,82.76,342000000.0
2009-06-26 14:58:00,82.76,82.765,82.675,82.715,556800000.0
2009-06-26 14:59:00,82.71,82.775,82.705,82.765,456600000.0
2009-06-26 15:00:00,82.77,82.79,82.74,82.76,646600000.0
2009-06-26 15:01:00,82.77,82.77,82.67,82.67,653600000.0
2009-06-26 15:02:00,82.67,82.685,82.62,82.645,786800000.0
2009-06-26 15:03:00,82.65,82.71,82.645,82.7,624600000.0
2009-06-26 15:04:00,82.7,82.78,82.7,82.745,462200000.0
2009-06-26 15:05:00,82.745,82.78,82.71,82.71,309200000.0
2009-06-26 15:06:00,82.71,82.715,82.64,82.67,457800000.0
2009-06-26 15:07:00,82.67,82.7,82.67,82.69,189600000.0
2009-06-26 15:08:00,82.69,82.69,82.66,82.66,270200000.0
2009-06-26 15:09:00,82.66,82.675,82.6,82.605,566800000.0
2009-06-26 15:10:00,82.62,82.63,82.585,82.585,775800000.0
2009-06-26 15:11:00,82.6,82.6,82.505,82.525,656200000.0
2009-06-26 15:12:00,82.53,82.55,82.515,82.52,297000000.0
2009-06-26 15:13:00,82.525,82.58,82.525,82.58,352400000.0
2009-06-26 15:14:00,82.585,82.62,82.58,82.62,76800000.0
2009-06-26 15:15:00,82.62,82.65,82.615,82.625,212400000.0
2009-06-26 15:16:00,82.62,82.645,82.61,82.63,410200000.0
2009-06-26 15:17:00,82.645,82.655,82.61,82.65,560800000.0
2009-06-26 15:18:00,82.645,82.66,82.605,82.63,361400000.0
2009-06-26 15:19:00,82.625,82.65,82.615,82.62,507400000.0
2009-06-26 15:20:00,82.61,82.67,82.605,82.645,643000000.0
2009-06-26 15:21:00,82.65,82.66,82.59,82.59,518600000.0
2009-06-26 15:22:00,82.57,82.615,82.57,82.615,315000000.0
2009-06-26 15:23:00,82.615,82.65,82.615,82.65,289600000.0
2009-06-26 15:24:00,82.66,82.685,82.66,82.67,292800000.0
2009-06-26 15:25:00,82.67,82.755,82.67,82.755,510200000.0
2009-06-26 15:26:00,82.75,82.755,82.71,82.71,658600000.0
2009-06-26 15:27:00,82.71,82.775,82.71,82.74,309000000.0
2009-06-26 15:28:00,82.74,82.76,82.725,82.73,452000000.0
2009-06-26 15:29:00,82.73,82.775,82.73,82.77,401400000.0
2009-06-26 15:30:00,82.77,82.775,82.695,82.7,674000000.0
2009-06-26 15:31:00,82.7,82.71,82.65,82.71,611600000.0
2009-06-26 15:32:00,82.7,82.705,82.63,82.705,559300000.0
2009-06-26 15:33:00,82.71,82.77,82.695,82.74,484600000.0
2009-06-26 15:34:00,82.74,82.76,82.695,82.745,394200000.0
2009-06-26 15:35:00,82.735,82.78,82.725,82.78,707800000.0
2009-06-26 15:36:00,82.775,82.83,82.755,82.83,582000000.0
2009-06-26 15:37:00,82.825,82.835,82.78,82.785,510800000.0
2009-06-26 15:38:00,82.79,82.84,82.785,82.82,685800000.0
2009-06-26 15:39:00,82.82,82.84,82.8,82.805,592400000.0
2009-06-26 15:40:00,82.8,82.875,82.79,82.82,542000000.0
2009-06-26 15:41:00,82.82,82.86,82.805,82.86,237400000.0
2009-06-26 15:42:00,82.85,82.905,82.85,82.895,556400000.0
2009-06-26 15:43:00,82.89,82.92,82.89,82.915,348000000.0
2009-06-26 15:44:00,82.915,82.92,82.89,82.91,471800000.0
2009-06-26 15:45:00,82.91,82.915,82.855,82.875,676200000.0
2009-06-26 15:46:00,82.87,82.89,82.85,82.86,393000000.0
2009-06-26 15:47:00,82.85,82.87,82.83,82.85,330600000.0
2009-06-26 15:48:00,82.85,82.88,82.84,82.88,621000000.0
2009-06-26 15:49:00,82.88,82.88,82.805,82.805,585800000.0
2009-06-26 15:50:00,82.805,82.81,82.785,82.795,484000001.0
2009-06-26 15:51:00,82.795,82.805,82.755,82.775,493600000.0
2009-06-26 15:52:00,82.775,82.84,82.75,82.79,585200000.0
2009-06-26 15:53:00,82.79,82.82,82.78,82.79,569799999.0
2009-06-26 15:54:00,82.79,82.795,82.76,82.77,378400000.0
2009-06-26 15:55:00,82.77,82.865,82.745,82.75,677400000.0
2009-06-26 15:56:00,82.75,82.815,82.715,82.75,610800000.0
2009-06-26 15:57:00,82.75,82.75,82.685,82.725,428600000.0
2009-06-26 15:58:00,82.735,82.735,82.64,82.64,684800000.0
2009-06-26 15:59:00,82.635,82.645,82.55,82.57,816200000.0
2009-06-26 16:00:00,82.565,82.59,82.54,82.57,649800000.0
2009-06-26 16:01:00,82.565,82.6,82.555,82.59,655600000.0
2009-06-26 16:02:00,82.59,82.675,82.575,82.62,654400000.0
2009-06-26 16:03:00,82.62,82.66,82.61,82.615,568600000.0
2009-06-26 16:04:00,82.585,82.665,82.565,82.64,742490000.0
2009-06-26 16:05:00,82.64,82.66,82.59,82.59,512200000.0
2009-06-26 16:06:00,82.595,82.62,82.53,82.53,823600000.0
2009-06-26 16:07:00,82.535,82.625,82.53,82.58,488400000.0
2009-06-26 16:08:00,82.57,82.59,82.545,82.56,674600000.0
2009-06-26 16:09:00,82.56,82.57,82.55,82.56,552200000.0
2009-06-26 16:10:00,82.56,82.565,82.53,82.555,541400000.0
2009-06-26 16:11:00,82.56,82.6,82.555,82.6,305400000.0
2009-06-26 16:12:00,82.6,82.6,82.51,82.52,670600000.0
2009-06-26 16:13:00,82.53,82.53,82.495,82.5,672000000.0
2009-06-26 16:14:00,82.485,82.535,82.48,82.505,597000000.0
2009-06-26 16:15:00,82.505,82.535,82.49,82.53,510600000.0
2009-06-26 16:16:00,82.53,82.55,82.51,82.54,501400000.0
2009-06-26 16:17:00,82.54,82.54,82.51,82.53,498000000.0
2009-06-26 16:18:00,82.525,82.57,82.52,82.55,432800000.0
2009-06-26 16:19:00,82.55,82.61,82.53,82.605,574100000.0
2009-06-26 16:20:00,82.6,82.615,82.54,82.56,663000000.0
2009-06-26 16:21:00,82.565,82.59,82.54,82.55,594400000.0
2009-06-26 16:22:00,82.55,82.615,82.55,82.61,469400000.0
2009-06-26 16:23:00,82.61,82.63,82.595,82.63,605600000.0
2009-06-26 16:24:00,82.63,82.7,82.615,82.7,530200000.0
2009-06-26 16:25:00,82.7,82.7,82.605,82.62,807600000.0
2009-06-26 16:26:00,82.62,82.625,82.575,82.595,508200000.0
2009-06-26 16:27:00,82.595,82.62,82.595,82.62,439000000.0
2009-06-26 16:28:00,82.615,82.62,82.53,82.56,521800000.0
2009-06-26 16:29:00,82.56,82.61,82.56,82.61,498400000.0
2009-06-26 16:30:00,82.615,82.64,82.58,82.58,423200000.0
2009-06-26 16:31:00,82.57,82.585,82.545,82.57,487200000.0
2009-06-26 16:32:00,82.57,82.59,82.55,82.555,491600000.0
2009-06-26 16:33:00,82.555,82.59,82.535,82.58,404000000.0
2009-06-26 16:34:00,82.58,82.58,82.55,82.575,270400000.0
2009-06-26 16:35:00,82.575,82.595,82.565,82.59,385600000.0
2009-06-26 16:36:00,82.585,82.63,82.585,82.62,601400000.0
2009-06-26 16:37:00,82.62,82.655,82.61,82.635,475000000.0
2009-06-26 16:38:00,82.635,82.635,82.59,82.62,645000000.0
2009-06-26 16:39:00,82.62,82.62,82.555,82.56,425200000.0
2009-06-26 16:40:00,82.56,82.58,82.54,82.55,396600000.0
2009-06-26 16:41:00,82.55,82.55,82.405,82.42,825800000.0
2009-06-26 16:42:00,82.42,82.45,82.38,82.43,762200000.0
2009-06-26 16:43:00,82.43,82.45,82.42,82.43,344800000.0
2009-06-26 16:44:00,82.43,82.45,82.42,82.435,444800000.0
2009-06-26 16:45:00,82.43,82.44,82.42,82.43,528600000.0
2009-06-26 16:46:00,82.43,82.445,82.405,82.42,831200000.0
2009-06-26 16:47:00,82.425,82.46,82.41,82.45,481600000.0
2009-06-26 16:48:00,82.445,82.475,82.425,82.465,657800000.0
2009-06-26 16:49:00,82.46,82.485,82.455,82.485,479200000.0
2009-06-26 16:50:00,82.485,82.54,82.475,82.52,470000000.0
2009-06-26 16:51:00,82.52,82.55,82.51,82.51,612000000.0
2009-06-26 16:52:00,82.525,82.555,82.505,82.53,618800000.0
2009-06-26 16:53:00,82.53,82.545,82.51,82.51,360200000.0
2009-06-26 16:54:00,82.51,82.55,82.495,82.5,656800000.0
2009-06-26 16:55:00,82.51,82.565,82.51,82.56,417200000.0
2009-06-26 16:56:00,82.555,82.69,82.555,82.69,642600000.0
2009-06-26 16:57:00,82.69,82.76,82.69,82.715,618200000.0
2009-06-26 16:58:00,82.71,82.76,82.695,82.76,553400000.0
2009-06-26 16:59:00,82.76,82.93,82.74,82.865,704700000.0
2009-06-26 17:00:00,82.865,82.875,82.765,82.765,795600000.0
2009-06-26 17:01:00,82.765,82.77,82.73,82.73,661000000.0
2009-06-26 17:02:00,82.73,82.735,82.69,82.695,467400000.0
2009-06-26 17:03:00,82.695,82.7,82.675,82.69,634800000.0
2009-06-26 17:04:00,82.69,82.72,82.69,82.7,483400000.0
2009-06-26 17:05:00,82.7,82.74,82.675,82.73,472600000.0
2009-06-26 17:06:00,82.73,82.76,82.72,82.73,633200000.0
2009-06-26 17:07:00,82.73,82.775,82.715,82.75,370800000.0
2009-06-26 17:08:00,82.75,82.77,82.735,82.745,433200000.0
2009-06-26 17:09:00,82.74,82.745,82.73,82.73,290000000.0
2009-06-26 17:10:00,82.73,82.74,82.7,82.7,390600000.0
2009-06-26 17:11:00,82.7,82.725,82.665,82.71,399200000.0
2009-06-26 17:12:00,82.71,82.72,82.7,82.71,329400000.0
2009-06-26 17:13:00,82.715,82.725,82.695,82.715,524400000.0
2009-06-26 17:14:00,82.715,82.745,82.71,82.745,352400000.0
2009-06-26 17:15:00,82.755,82.755,82.73,82.74,274000000.0
2009-06-26 17:16:00,82.74,82.74,82.72,82.73,293600000.0
2009-06-26 17:17:00,82.735,82.77,82.735,82.745,390600000.0
2009-06-26 17:18:00,82.745,82.75,82.705,82.71,450000000.0
2009-06-26 17:19:00,82.71,82.745,82.71,82.73,349400000.0
2009-06-26 17:20:00,82.72,82.74,82.71,82.72,418400000.0
2009-06-26 17:21:00,82.72,82.725,82.695,82.7,371200000.0
2009-06-26 17:22:00,82.69,82.71,82.685,82.695,516000000.0
2009-06-26 17:23:00,82.695,82.7,82.67,82.67,258600000.0
2009-06-26 17:24:00,82.67,82.67,82.635,82.655,317200000.0
2009-06-26 17:25:00,82.655,82.655,82.615,82.625,462800000.0
2009-06-26 17:26:00,82.62,82.63,82.6,82.6,536000000.0
2009-06-26 17:27:00,82.6,82.605,82.575,82.6,284800000.0
2009-06-26 17:28:00,82.615,82.63,82.6,82.615,349600000.0
2009-06-26 17:29:00,82.615,82.625,82.585,82.605,449400000.0
2009-06-26 17:30:00,82.61,82.64,82.58,82.6,455000000.0
2009-06-26 17:31:00,82.6,82.68,82.575,82.64,445200000.0
2009-06-26 17:32:00,82.64,82.645,82.59,82.595,286000000.0
2009-06-26 17:33:00,82.595,82.595,82.525,82.555,564600000.0
2009-06-26 17:34:00,82.555,82.56,82.52,82.52,599800000.0
2009-06-26 17:35:00,82.52,82.53,82.505,82.51,294800000.0
2009-06-26 17:36:00,82.51,82.52,82.49,82.515,453600000.0
2009-06-26 17:37:00,82.51,82.52,82.505,82.51,243200000.0
2009-06-26 17:38:00,82.515,82.53,82.51,82.53,224400000.0
2009-06-26 17:39:00,82.53,82.545,82.505,82.51,470000000.0
2009-06-26 17:40:00,82.51,82.54,82.5,82.505,230000000.0
2009-06-26 17:41:00,82.51,82.51,82.495,82.51,236000000.0
2009-06-26 17:42:00,82.51,82.535,82.51,82.52,306600000.0
2009-06-26 17:43:00,82.525,82.55,82.5,82.51,544400000.0
2009-06-26 17:44:00,82.51,82.53,82.5,82.51,258800000.0
2009-06-26 17:45:00,82.51,82.535,82.5,82.51,352400000.0
2009-06-26 17:46:00,82.51,82.525,82.49,82.49,268400000.0
2009-06-26 17:47:00,82.49,82.5,82.48,82.49,267600000.0
2009-06-26 17:48:00,82.5,82.5,82.475,82.485,172000000.0
2009-06-26 17:49:00,82.49,82.5,82.455,82.455,364600000.0
2009-06-26 17:50:00,82.46,82.475,82.435,82.465,591000000.0
2009-06-26 17:51:00,82.455,82.49,82.45,82.49,466400000.0
2009-06-26 17:52:00,82.49,82.55,82.49,82.55,461800000.0
2009-06-26 17:53:00,82.55,82.555,82.54,82.555,289800000.0
2009-06-26 17:54:00,82.545,82.555,82.495,82.495,344200000.0
2009-06-26 17:55:00,82.495,82.515,82.445,82.5,816800000.0
2009-06-26 17:56:00,82.49,82.5,82.47,82.485,282600000.0
2009-06-26 17:57:00,82.49,82.525,82.48,82.515,215400000.0
2009-06-26 17:58:00,82.515,82.525,82.49,82.49,373600000.0
2009-06-26 17:59:00,82.49,82.57,82.49,82.565,208600000.0
2009-06-26 18:00:00,82.575,82.58,82.555,82.57,155600000.0
2009-06-26 18:01:00,82.57,82.6,82.56,82.6,317400000.0
2009-06-26 18:02:00,82.6,82.6,82.565,82.565,380000000.0
2009-06-26 18:03:00,82.565,82.58,82.56,82.58,270600000.0
2009-06-26 18:04:00,82.58,82.6,82.575,82.575,382800000.0
2009-06-26 18:05:00,82.575,82.6,82.575,82.58,256000000.0
2009-06-26 18:06:00,82.58,82.595,82.56,82.56,342400000.0
2009-06-26 18:07:00,82.56,82.565,82.555,82.56,214600000.0
2009-06-26 18:08:00,82.555,82.59,82.525,82.54,585200000.0
2009-06-26 18:09:00,82.545,82.55,82.52,82.53,340800000.0
2009-06-26 18:10:00,82.53,82.555,82.51,82.545,492800000.0
2009-06-26 18:11:00,82.55,82.565,82.545,82.55,206000000.0
2009-06-26 18:12:00,82.55,82.57,82.53,82.55,431000000.0
2009-06-26 18:13:00,82.55,82.58,82.55,82.555,271000000.0
2009-06-26 18:14:00,82.55,82.58,82.545,82.57,242800000.0
2009-06-26 18:15:00,82.565,82.57,82.52,82.525,374600000.0
2009-06-26 18:16:00,82.53,82.54,82.525,82.53,248600000.0
2009-06-26 18:17:00,82.535,82.535,82.515,82.53,172400000.0
2009-06-26 18:18:00,82.545,82.545,82.52,82.52,279400000.0
2009-06-26 18:19:00,82.52,82.52,82.495,82.51,224000000.0
2009-06-26 18:20:00,82.505,82.51,82.495,82.51,79800000.0
2009-06-26 18:21:00,82.51,82.53,82.49,82.51,220400000.0
2009-06-26 18:22:00,82.51,82.52,82.495,82.505,294600000.0
2009-06-26 18:23:00,82.505,82.515,82.495,82.495,258000000.0
2009-06-26 18:24:00,82.495,82.5,82.47,82.48,82600000.0
2009-06-26 18:25:00,82.48,82.49,82.455,82.48,289800000.0
2009-06-26 18:26:00,82.47,82.49,82.47,82.49,194000000.0
2009-06-26 18:27:00,82.49,82.525,82.48,82.525,192200000.0
2009-06-26 18:28:00,82.515,82.525,82.515,82.52,98000000.0
2009-06-26 18:29:00,82.52,82.52,82.48,82.48,310600000.0
2009-06-26 18:30:00,82.48,82.5,82.48,82.5,150800000.0
2009-06-26 18:31:00,82.49,82.5,82.485,82.49,172400000.0
2009-06-26 18:32:00,82.49,82.505,82.49,82.5,147800000.0
2009-06-26 18:33:00,82.5,82.53,82.485,82.525,180200000.0
2009-06-26 18:34:00,82.52,82.575,82.52,82.55,319000000.0
2009-06-26 18:35:00,82.54,82.565,82.54,82.56,181400000.0
2009-06-26 18:36:00,82.56,82.565,82.54,82.54,148200000.0
2009-06-26 18:37:00,82.54,82.58,82.54,82.57,267200000.0
2009-06-26 18:38:00,82.565,82.6,82.565,82.6,134000000.0
2009-06-26 18:39:00,82.6,82.675,82.59,82.675,343000000.0
2009-06-26 18:40:00,82.67,82.68,82.655,82.67,595200000.0
2009-06-26 18:41:00,82.665,82.68,82.655,82.675,314400000.0
2009-06-26 18:42:00,82.67,82.68,82.655,82.68,228400000.0
2009-06-26 18:43:00,82.685,82.705,82.675,82.7,120600000.0
2009-06-26 18:44:00,82.7,82.73,82.7,82.715,405800000.0
2009-06-26 18:45:00,82.72,82.745,82.7,82.7,393600000.0
2009-06-26 18:46:00,82.69,82.725,82.69,82.71,173800000.0
2009-06-26 18:47:00,82.715,82.78,82.715,82.77,618400000.0
2009-06-26 18:48:00,82.77,82.8,82.74,82.74,354800000.0
2009-06-26 18:49:00,82.735,82.77,82.72,82.75,346800000.0
2009-06-26 18:50:00,82.765,82.765,82.72,82.75,451800000.0
2009-06-26 18:51:00,82.75,82.75,82.715,82.735,588000000.0
2009-06-26 18:52:00,82.74,82.75,82.715,82.72,315600000.0
2009-06-26 18:53:00,82.72,82.73,82.7,82.705,265000000.0
2009-06-26 18:54:00,82.695,82.75,82.695,82.745,262200000.0
2009-06-26 18:55:00,82.75,82.76,82.725,82.735,391200000.0
2009-06-26 18:56:00,82.74,82.75,82.72,82.74,576400000.0
2009-06-26 18:57:00,82.735,82.74,82.705,82.735,317600000.0
2009-06-26 18:58:00,82.735,82.74,82.725,82.725,228600000.0
2009-06-26 18:59:00,82.715,82.725,82.635,82.675,470800001.0
2009-06-26 19:00:00,82.675,82.73,82.665,82.71,286200000.0
2009-06-26 19:01:00,82.71,82.72,82.71,82.71,78200000.0
2009-06-26 19:02:00,82.72,82.745,82.71,82.74,206200000.0
2009-06-26 19:03:00,82.74,82.75,82.66,82.685,388400000.0
2009-06-26 19:04:00,82.69,82.705,82.67,82.69,187000000.0
2009-06-26 19:05:00,82.7,82.72,82.68,82.72,200600000.0
2009-06-26 19:06:00,82.72,82.735,82.72,82.72,135200000.0
2009-06-26 19:07:00,82.72,82.74,82.71,82.71,399600000.0
2009-06-26 19:08:00,82.71,82.735,82.71,82.72,202800000.0
2009-06-26 19:09:00,82.715,82.77,82.715,82.77,36800000.0
2009-06-26 19:10:00,82.765,82.79,82.75,82.775,170200000.0
2009-06-26 19:11:00,82.78,82.785,82.77,82.77,44000000.0
2009-06-26 19:12:00,82.77,82.775,82.76,82.77,143200000.0
2009-06-26 19:13:00,82.77,82.78,82.76,82.775,109200000.0
2009-06-26 19:14:00,82.775,82.78,82.765,82.77,175000000.0
2009-06-26 19:15:00,82.76,82.77,82.75,82.765,152000000.0
2009-06-26 19:16:00,82.77,82.82,82.755,82.79,393400000.0
2009-06-26 19:17:00,82.795,82.815,82.79,82.795,383200000.0
2009-06-26 19:18:00,82.795,82.82,82.765,82.795,602200000.0
2009-06-26 19:19:00,82.8,82.8,82.775,82.795,285200000.0
2009-06-26 19:20:00,82.795,82.81,82.785,82.8,345000000.0
2009-06-26 19:21:00,82.795,82.8,82.77,82.77,203800000.0
2009-06-26 19:22:00,82.77,82.82,82.77,82.82,200400000.0
2009-06-26 19:23:00,82.815,82.83,82.795,82.82,316400000.0
2009-06-26 19:24:00,82.82,82.83,82.81,82.83,98200000.0
2009-06-26 19:25:00,82.815,82.83,82.8,82.8,247000000.0
2009-06-26 19:26:00,82.81,82.85,82.8,82.83,137200000.0
2009-06-26 19:27:00,82.83,82.86,82.815,82.825,380800000.0
2009-06-26 19:28:00,82.825,82.85,82.82,82.84,271400000.0
2009-06-26 19:29:00,82.84,82.84,82.805,82.805,219200000.0
2009-06-26 19:30:00,82.815,82.82,82.805,82.81,135400000.0
2009-06-26 19:31:00,82.815,82.825,82.79,82.8,232000000.0
2009-06-26 19:32:00,82.8,82.8,82.735,82.745,444600000.0
2009-06-26 19:33:00,82.745,82.775,82.735,82.77,250800000.0
2009-06-26 19:34:00,82.77,82.8,82.765,82.77,286000001.0
2009-06-26 19:35:00,82.765,82.77,82.76,82.76,35400000.0
2009-06-26 19:36:00,82.755,82.765,82.705,82.705,361800001.0
2009-06-26 19:37:00,82.7,82.72,82.63,82.655,409000000.0
2009-06-26 19:38:00,82.66,82.66,82.56,82.56,379000000.0
2009-06-26 19:39:00,82.54,82.6,82.535,82.56,445800000.0
2009-06-26 19:40:00,82.56,82.56,82.48,82.52,512200000.0
2009-06-26 19:41:00,82.5,82.525,82.5,82.505,415200000.0
2009-06-26 19:42:00,82.505,82.555,82.5,82.545,374000000.0
2009-06-26 19:43:00,82.545,82.61,82.545,82.58,455200000.0
2009-06-26 19:44:00,82.585,82.61,82.585,82.6,197400000.0
2009-06-26 19:45:00,82.6,82.6,82.575,82.59,411600000.0
2009-06-26 19:46:00,82.585,82.59,82.545,82.56,451000000.0
2009-06-26 19:47:00,82.56,82.58,82.545,82.545,320200000.0
2009-06-26 19:48:00,82.545,82.575,82.535,82.55,299200000.0
2009-06-26 19:49:00,82.56,82.57,82.55,82.565,195800000.0
2009-06-26 19:50:00,82.575,82.61,82.565,82.58,549800000.0
2009-06-26 19:51:00,82.59,82.59,82.565,82.59,312000000.0
2009-06-26 19:52:00,82.59,82.605,82.59,82.605,211800000.0
2009-06-26 19:53:00,82.595,82.62,82.595,82.62,310400000.0
2009-06-26 19:54:00,82.62,82.63,82.61,82.615,285200000.0
2009-06-26 19:55:00,82.62,82.645,82.61,82.645,234000000.0
2009-06-26 19:56:00,82.645,82.65,82.635,82.635,130400000.0
2009-06-26 19:57:00,82.64,82.66,82.61,82.615,599800000.0
2009-06-26 19:58:00,82.605,82.62,82.535,82.55,553400000.0
2009-06-26 19:59:00,82.555,82.565,82.545,82.555,346600000.0
2009-06-26 20:00:00,82.555,82.57,82.545,82.565,212800000.0
2009-06-26 20:01:00,82.565,82.575,82.535,82.55,441600000.0
2009-06-26 20:02:00,82.545,82.575,82.545,82.565,266200000.0
2009-06-26 20:03:00,82.56,82.57,82.55,82.57,518400000.0
2009-06-26 20:04:00,82.57,82.575,82.56,82.56,324600000.0
2009-06-26 20:05:00,82.56,82.58,82.555,82.565,256200000.0
2009-06-26 20:06:00,82.565,82.59,82.565,82.575,201000000.0
2009-06-26 20:07:00,82.575,82.615,82.575,82.615,327600000.0
2009-06-26 20:08:00,82.61,82.66,82.6,82.63,386400000.0
2009-06-26 20:09:00,82.63,82.635,82.605,82.635,240800000.0
2009-06-26 20:10:00,82.63,82.635,82.625,82.63,170000000.0
2009-06-26 20:11:00,82.635,82.635,82.61,82.625,88800000.0
2009-06-26 20:12:00,82.62,82.645,82.615,82.635,259000000.0
2009-06-26 20:13:00,82.635,82.64,82.63,82.63,63600000.0
2009-06-26 20:14:00,82.64,82.665,82.64,82.655,179800000.0
2009-06-26 20:15:00,82.655,82.665,82.645,82.665,135000000.0
2009-06-26 20:16:00,82.665,82.665,82.65,82.665,144000000.0
2009-06-26 20:17:00,82.675,82.695,82.66,82.665,123200000.0
2009-06-26 20:18:00,82.665,82.67,82.655,82.66,155200000.0
2009-06-26 20:19:00,82.66,82.69,82.655,82.69,110800000.0
2009-06-26 20:20:00,82.68,82.685,82.655,82.655,394400000.0
2009-06-26 20:21:00,82.665,82.675,82.655,82.66,159800000.0
2009-06-26 20:22:00,82.66,82.665,82.635,82.64,111400000.0
2009-06-26 20:23:00,82.64,82.665,82.64,82.665,57400000.0
2009-06-26 20:24:00,82.66,82.67,82.64,82.64,154800000.0
2009-06-26 20:25:00,82.635,82.65,82.635,82.635,268800000.0
2009-06-26 20:26:00,82.63,82.63,82.615,82.625,218600000.0
2009-06-26 20:27:00,82.63,82.63,82.61,82.615,301200000.0
2009-06-26 20:28:00,82.615,82.615,82.6,82.6,336000000.0
2009-06-26 20:29:00,82.6,82.605,82.59,82.59,169200000.0
2009-06-26 20:30:00,82.59,82.59,82.56,82.565,223400000.0
2009-06-26 20:31:00,82.56,82.56,82.535,82.545,67400000.0
2009-06-26 20:32:00,82.54,82.595,82.54,82.575,240200000.0
2009-06-26 20:33:00,82.57,82.58,82.565,82.565,50400000.0
2009-06-26 20:34:00,82.565,82.58,82.565,82.58,121600000.0
2009-06-26 20:35:00,82.58,82.585,82.575,82.585,440400000.0
2009-06-26 20:36:00,82.585,82.605,82.575,82.605,286000000.0
2009-06-26 20:37:00,82.61,82.63,82.605,82.605,60200000.0
2009-06-26 20:38:00,82.61,82.61,82.59,82.59,149600000.0
2009-06-26 20:39:00,82.59,82.605,82.59,82.6,121000000.0
2009-06-26 20:40:00,82.605,82.605,82.58,82.58,289000000.0
2009-06-26 20:41:00,82.585,82.605,82.585,82.59,379400000.0
2009-06-26 20:42:00,82.595,82.615,82.59,82.605,299800000.0
2009-06-26 20:43:00,82.61,82.62,82.59,82.59,233400000.0
2009-06-26 20:44:00,82.595,82.595,82.565,82.565,323200000.0
2009-06-26 20:45:00,82.555,82.57,82.55,82.565,396400000.0
2009-06-26 20:46:00,82.565,82.575,82.56,82.57,198600000.0
2009-06-26 20:47:00,82.57,82.605,82.57,82.59,462400000.0
2009-06-26 20:48:00,82.59,82.6,82.58,82.595,246600000.0
2009-06-26 20:49:00,82.6,82.61,82.585,82.6,230400000.0
2009-06-26 20:50:00,82.6,82.6,82.58,82.59,145000000.0
2009-06-26 20:51:00,82.6,82.605,82.57,82.57,420000000.0
2009-06-26 20:52:00,82.57,82.575,82.555,82.555,109400000.0
2009-06-26 20:53:00,82.555,82.57,82.555,82.555,126000000.0
2009-06-26 20:54:00,82.555,82.575,82.555,82.565,48200000.0
2009-06-26 20:55:00,82.57,82.585,82.57,82.585,146400000.0
2009-06-26 20:56:00,82.6,82.6,82.58,82.595,273600000.0
2009-06-26 20:57:00,82.6,82.6,82.56,82.56,193000000.0
2009-06-26 20:58:00,82.56,82.585,82.56,82.585,162200000.0
2009-06-26 20:59:00,82.58,82.61,82.575,82.575,211600000.0
2009-06-26 21:00:00,82.575,82.575,82.525,82.525,570400000.0
2009-06-26 21:01:00,82.53,82.55,82.525,82.53,462400000.0
2009-06-26 21:02:00,82.53,82.55,82.53,82.55,62400000.0
2009-06-26 21:03:00,82.55,82.55,82.515,82.525,407800000.0
2009-06-26 21:04:00,82.525,82.55,82.525,82.545,317600000.0
2009-06-26 21:05:00,82.545,82.565,82.54,82.555,495400000.0
2009-06-26 21:06:00,82.555,82.555,82.525,82.525,81600000.0
2009-06-26 21:07:00,82.525,82.525,82.51,82.51,54600000.0
2009-06-26 21:08:00,82.52,82.53,82.515,82.53,171000000.0
2009-06-26 21:09:00,82.535,82.535,82.505,82.525,219600000.0
2009-06-26 21:10:00,82.53,82.535,82.525,82.53,160000000.0
2009-06-26 21:11:00,82.525,82.53,82.51,82.525,291800000.0
2009-06-26 21:12:00,82.525,82.55,82.52,82.54,244600000.0
2009-06-26 21:13:00,82.535,82.565,82.53,82.55,238600000.0
2009-06-26 21:14:00,82.55,82.56,82.545,82.55,215800000.0
2009-06-26 21:15:00,82.55,82.58,82.545,82.57,366400000.0
2009-06-26 21:16:00,82.565,82.565,82.545,82.55,166800000.0
2009-06-26 21:17:00,82.55,82.55,82.505,82.52,220000000.0
2009-06-26 21:18:00,82.525,82.525,82.485,82.485,301400000.0
2009-06-26 21:19:00,82.485,82.52,82.485,82.505,328000000.0
2009-06-26 21:20:00,82.505,82.505,82.5,82.505,58000000.0
2009-06-26 21:21:00,82.485,82.5,82.485,82.5,266600000.0
2009-06-26 21:22:00,82.495,82.495,82.495,82.495,12200000.0
2009-06-26 21:23:00,82.495,82.505,82.495,82.505,102800000.0
2009-06-26 21:24:00,82.51,82.51,82.495,82.5,96000000.0
2009-06-26 21:25:00,82.495,82.505,82.495,82.5,43800000.0
2009-06-26 21:26:00,82.5,82.54,82.5,82.525,138600000.0
2009-06-26 21:27:00,82.525,82.545,82.515,82.525,150600000.0
2009-06-26 21:28:00,82.53,82.545,82.525,82.545,311600000.0
2009-06-26 21:29:00,82.545,82.55,82.535,82.535,98200000.0
2009-06-26 21:30:00,82.535,82.56,82.525,82.54,323400000.0
2009-06-26 21:31:00,82.54,82.545,82.525,82.525,191600000.0
2009-06-26 21:32:00,82.525,82.53,82.51,82.51,133800000.0
2009-06-26 21:33:00,82.515,82.52,82.505,82.505,286800000.0
2009-06-26 21:34:00,82.505,82.51,82.465,82.475,217600000.0
2009-06-26 21:35:00,82.47,82.49,82.465,82.49,737000000.0
2009-06-26 21:36:00,82.49,82.49,82.475,82.485,344000000.0
2009-06-26 21:37:00,82.47,82.48,82.445,82.46,186600000.0
2009-06-26 21:38:00,82.46,82.46,82.45,82.46,30400000.0
2009-06-26 21:39:00,82.46,82.465,82.445,82.46,86800000.0
2009-06-26 21:40:00,82.46,82.525,82.46,82.525,90800000.0
2009-06-26 21:41:00,82.52,82.535,82.505,82.52,117000000.0
2009-06-26 21:42:00,82.52,82.565,82.51,82.565,212000000.0
2009-06-26 21:43:00,82.565,82.565,82.55,82.55,148200000.0
2009-06-26 21:44:00,82.565,82.575,82.56,82.575,221000000.0
2009-06-26 21:45:00,82.575,82.575,82.54,82.55,155800000.0
2009-06-26 21:46:00,82.55,82.56,82.55,82.56,80800000.0
2009-06-26 21:47:00,82.565,82.565,82.56,82.565,141800000.0
2009-06-26 21:48:00,82.565,82.565,82.54,82.55,182400000.0
2009-06-26 21:49:00,82.55,82.555,82.55,82.55,210200000.0
2009-06-26 21:50:00,82.55,82.56,82.55,82.555,94800000.0
2009-06-26 21:51:00,82.56,82.56,82.54,82.54,103400000.0
2009-06-26 21:52:00,82.54,82.54,82.53,82.53,138600000.0
2009-06-26 21:53:00,82.535,82.535,82.49,82.49,383200000.0
2009-06-26 21:54:00,82.49,82.49,82.48,82.49,66200000.0
2009-06-26 21:55:00,82.49,82.5,82.48,82.48,183800000.0
2009-06-26 21:56:00,82.48,82.515,82.47,82.5,595000000.0
2009-06-26 21:57:00,82.49,82.53,82.49,82.51,206400000.0
2009-06-26 21:58:00,82.51,82.51,82.465,82.48,202200000.0
2009-06-26 21:59:00,82.49,82.495,82.455,82.46,123600000.0
2009-06-26 22:00:00,82.46,82.465,82.455,82.465,38400000.0
2009-06-26 22:01:00,82.45,82.47,82.45,82.465,31600000.0
2009-06-26 22:02:00,82.465,82.465,82.45,82.45,117400000.0
2009-06-26 22:03:00,82.445,82.445,82.445,82.445,7200000.0
2009-06-26 22:04:00,82.445,82.465,82.43,82.455,157600000.0
2009-06-26 22:05:00,82.465,82.465,82.455,82.455,12200000.0
2009-06-26 22:06:00,82.455,82.455,82.445,82.45,6000000.0
2009-06-26 22:07:00,82.455,82.47,82.445,82.47,105800000.0
2009-06-26 22:08:00,82.47,82.47,82.45,82.45,48600000.0
2009-06-26 22:09:00,82.46,82.48,82.45,82.46,198000000.0
2009-06-26 22:10:00,82.455,82.46,82.435,82.46,86400000.0
2009-06-26 22:11:00,82.455,82.455,82.455,82.455,29400000.0
2009-06-26 22:12:00,82.455,82.485,82.445,82.485,147000000.0
2009-06-26 22:13:00,82.49,82.51,82.49,82.5,120800000.0
2009-06-26 22:14:00,82.495,82.525,82.48,82.515,177200000.0
2009-06-26 22:15:00,82.495,82.51,82.495,82.51,60000000.0
2009-06-26 22:16:00,82.51,82.51,82.49,82.49,81400000.0
2009-06-26 22:17:00,82.5,82.5,82.5,82.5,3600000.0
2009-06-26 22:18:00,82.49,82.51,82.485,82.485,65400000.0
2009-06-26 22:19:00,82.49,82.51,82.49,82.5,64200000.0
2009-06-26 22:20:00,82.5,82.51,82.5,82.51,53800000.0
2009-06-26 22:21:00,82.51,82.51,82.51,82.51,3600000.0
2009-06-26 22:22:00,82.51,82.51,82.51,82.51,11000000.0
2009-06-26 22:23:00,82.51,82.52,82.505,82.52,43200000.0
2009-06-26 22:24:00,82.52,82.54,82.52,82.53,38400000.0
2009-06-26 22:25:00,82.53,82.56,82.52,82.55,209600000.0
2009-06-26 22:26:00,82.55,82.58,82.55,82.58,23200000.0
2009-06-26 22:27:00,82.585,82.595,82.565,82.565,70600000.0
2009-06-26 22:28:00,82.565,82.58,82.565,82.575,50800000.0
2009-06-26 22:29:00,82.57,82.58,82.57,82.58,13400000.0
2009-06-26 22:30:00,82.58,82.59,82.57,82.585,49000000.0
2009-06-26 22:31:00,82.59,82.59,82.565,82.585,95200000.0
2009-06-26 22:32:00,82.59,82.59,82.555,82.555,88400000.0
2009-06-26 22:33:00,82.545,82.56,82.525,82.53,62000000.0
2009-06-26 22:34:00,82.53,82.56,82.53,82.54,69000000.0
2009-06-26 22:35:00,82.53,82.56,82.53,82.55,31600000.0
2009-06-26 22:36:00,82.55,82.55,82.535,82.55,88400000.0
2009-06-26 22:37:00,82.55,82.59,82.54,82.56,56800000.0
2009-06-26 22:38:00,82.56,82.56,82.505,82.53,64400000.0
2009-06-26 22:39:00,82.54,82.58,82.525,82.54,91400000.0
2009-06-26 22:40:00,82.54,82.565,82.53,82.55,96600000.0
2009-06-26 22:41:00,82.57,82.575,82.515,82.555,109600000.0
2009-06-26 22:42:00,82.55,82.56,82.54,82.56,35000000.0
2009-06-26 22:43:00,82.555,82.57,82.555,82.57,3800000.0
2009-06-26 22:44:00,82.58,82.595,82.57,82.57,23600000.0
2009-06-26 22:45:00,82.58,82.58,82.56,82.56,10800000.0
2009-06-26 22:46:00,82.55,82.56,82.51,82.51,25000000.0
2009-06-26 22:47:00,82.5,82.51,82.5,82.51,13200000.0
2009-06-26 22:48:00,82.52,82.555,82.52,82.54,17400000.0
2009-06-26 22:49:00,82.55,82.55,82.53,82.53,7600000.0
2009-06-26 22:50:00,82.53,82.55,82.53,82.55,14400000.0
2009-06-26 22:51:00,82.55,82.55,82.55,82.55,1800000.0
2009-06-26 22:52:00,82.54,82.555,82.53,82.54,30200000.0
2009-06-26 22:53:00,82.535,82.541,82.534,82.537,11000000.0
2009-06-26 22:54:00,82.53,82.54,82.53,82.54,11000000.0
2009-06-26 22:55:00,82.523,82.529,82.521,82.521,16800000.0
2009-06-26 22:56:00,82.53,82.54,82.52,82.54,16800000.0
2009-06-26 22:57:00,82.54,82.54,82.525,82.53,12000000.0
2009-06-26 22:58:00,82.525,82.535,82.525,82.535,10400000.0
2009-06-26 22:59:00,82.535,82.555,82.515,82.555,32600000.0
2009-06-28 23:04:00,82.585,82.585,82.53,82.53,4800000.0
2009-06-28 23:05:00,82.46,82.46,82.46,82.46,2400000.0
2009-06-28 23:06:00,82.44,82.44,82.44,82.44,1600000.0
2009-06-28 23:07:00,82.455,82.485,82.455,82.475,11200000.0
2009-06-28 23:08:00,82.44,82.44,82.44,82.44,1600000.0
2009-06-28 23:09:00,82.44,82.44,82.435,82.435,6600000.0
2009-06-28 23:19:00,82.515,82.515,82.475,82.505,16800000.0
2009-06-28 23:20:00,82.525,82.555,82.5,82.5,9600000.0
2009-06-28 23:21:00,82.535,82.545,82.535,82.545,4800000.0
2009-06-28 23:22:00,82.545,82.545,82.505,82.54,7200000.0
2009-06-28 23:23:00,82.565,82.565,82.545,82.565,7200000.0
2009-06-28 23:25:00,82.565,82.565,82.565,82.565,2400000.0
2009-06-28 23:26:00,82.565,82.565,82.565,82.565,2400000.0
2009-06-28 23:27:00,82.575,82.575,82.575,82.575,2400000.0
2009-06-28 23:29:00,82.585,82.585,82.585,82.585,4800000.0
2009-06-28 23:30:00,82.525,82.525,82.525,82.525,1600000.0
2009-06-28 23:31:00,82.59,82.59,82.495,82.535,26400000.0
2009-06-28 23:32:00,82.555,82.555,82.535,82.535,9600000.0
2009-06-28 23:33:00,82.535,82.535,82.535,82.535,7200000.0
2009-06-28 23:34:00,82.49,82.57,82.49,82.56,7000000.0
2009-06-28 23:37:00,82.565,82.565,82.565,82.565,1000000.0
2009-06-28 23:38:00,82.56,82.565,82.5,82.5,7400000.0
2009-06-28 23:39:00,82.525,82.605,82.525,82.6,22000000.0
2009-06-28 23:40:00,82.6,82.6,82.59,82.59,2000000.0
2009-06-28 23:41:00,82.6,82.6,82.6,82.6,1000000.0
2009-06-28 23:42:00,82.605,82.605,82.605,82.605,1000000.0
2009-06-28 23:49:00,82.615,82.615,82.605,82.605,2000000.0
2009-06-28 23:50:00,82.605,82.605,82.565,82.565,7200000.0
2009-06-28 23:51:00,82.585,82.585,82.585,82.585,2600000.0
2009-06-28 23:52:00,82.585,82.585,82.585,82.585,1000000.0
2009-06-28 23:54:00,82.585,82.585,82.585,82.585,1000000.0
2009-06-28 23:55:00,82.59,82.615,82.59,82.615,6800000.0
2009-06-28 23:56:00,82.62,82.62,82.62,82.62,1000000.0
2009-06-28 23:57:00,82.62,82.62,82.62,82.62,2000000.0
2009-06-28 23:58:00,82.62,82.62,82.62,82.62,3000000.0
2009-06-28 23:59:00,82.625,82.625,82.625,82.625,1000000.0
2009-06-29 00:00:00,82.63,82.63,82.58,82.585,9000000.0
2009-06-29 00:01:00,82.6,82.605,82.595,82.605,5000000.0
2009-06-29 00:02:00,82.6,82.6,82.565,82.565,4400000.0
2009-06-29 00:04:00,82.575,82.575,82.57,82.57,2000000.0
2009-06-29 00:06:00,82.572,82.572,82.572,82.572,4000000.0
2009-06-29 00:07:00,82.575,82.58,82.575,82.575,4000000.0
2009-06-29 00:08:00,82.575,82.575,82.575,82.575,2000000.0
2009-06-29 00:09:00,82.583,82.583,82.578,82.578,10000000.0
2009-06-29 00:10:00,82.58,82.58,82.56,82.56,10000000.0
2009-06-29 00:11:00,82.565,82.565,82.56,82.565,4000000.0
2009-06-29 00:12:00,82.555,82.555,82.555,82.555,1000000.0
2009-06-29 00:13:00,82.56,82.575,82.56,82.57,12000000.0
2009-06-29 00:14:00,82.578,82.584,82.578,82.584,7000000.0
2009-06-29 00:15:00,82.575,82.585,82.575,82.575,7000000.0
2009-06-29 00:16:00,82.575,82.59,82.575,82.59,3000000.0
2009-06-29 00:17:00,82.58,82.58,82.575,82.575,2000000.0
2009-06-29 00:18:00,82.57,82.575,82.555,82.555,4000000.0
2009-06-29 00:19:00,82.545,82.555,82.545,82.555,2000000.0
2009-06-29 00:20:00,82.565,82.565,82.56,82.56,2000000.0
2009-06-29 00:21:00,82.555,82.57,82.545,82.56,13000000.0
2009-06-29 00:22:00,82.58,82.58,82.56,82.58,3000000.0
2009-06-29 00:23:00,82.57,82.57,82.57,82.57,1000000.0
2009-06-29 00:24:00,82.576,82.576,82.576,82.576,3000000.0
2009-06-29 00:25:00,82.57,82.57,82.57,82.57,3000000.0
2009-06-29 00:26:00,82.58,82.6,82.58,82.6,4000000.0
2009-06-29 00:27:00,82.6,82.615,82.57,82.57,10000000.0
2009-06-29 00:28:00,82.58,82.58,82.58,82.58,3000000.0
2009-06-29 00:29:00,82.58,82.58,82.58,82.58,2000000.0
2009-06-29 00:30:00,82.585,82.601,82.585,82.601,1800000.0
2009-06-29 00:31:00,82.599,82.609,82.599,82.609,1800000.0
2009-06-29 00:32:00,82.594,82.594,82.588,82.588,1800000.0
2009-06-29 00:33:00,82.535,82.535,82.535,82.535,1800000.0
2009-06-29 00:34:00,82.545,82.59,82.545,82.58,8800000.0
2009-06-29 00:35:00,82.588,82.601,82.588,82.599,2000000.0
2009-06-29 00:36:00,82.605,82.61,82.605,82.61,2000000.0
2009-06-29 00:37:00,82.615,82.615,82.615,82.615,1000000.0
2009-06-29 00:38:00,82.62,82.62,82.615,82.615,2000000.0
2009-06-29 00:39:00,82.61,82.625,82.61,82.625,6000000.0
2009-06-29 00:40:00,82.63,82.63,82.62,82.63,10000000.0
2009-06-29 00:41:00,82.63,82.63,82.62,82.63,9000000.0
2009-06-29 00:42:00,82.625,82.63,82.62,82.625,4000000.0
2009-06-29 00:43:00,82.62,82.625,82.6,82.61,16000000.0
2009-06-29 00:44:00,82.6,82.605,82.59,82.59,17400000.0
2009-06-29 00:45:00,82.6,82.61,82.6,82.605,12200000.0
2009-06-29 00:46:00,82.605,82.605,82.58,82.59,18200000.0
2009-06-29 00:47:00,82.59,82.605,82.575,82.605,8600000.0
2009-06-29 00:48:00,82.62,82.62,82.62,82.62,1000000.0
2009-06-29 00:49:00,82.62,82.62,82.61,82.61,13800000.0
2009-06-29 00:50:00,82.61,82.615,82.61,82.615,2000000.0
2009-06-29 00:51:00,82.625,82.635,82.615,82.625,9000000.0
2009-06-29 00:52:00,82.63,82.635,82.625,82.635,7000000.0
2009-06-29 00:53:00,82.64,82.64,82.64,82.64,2000000.0
2009-06-29 00:54:00,82.645,82.66,82.645,82.65,15000000.0
2009-06-29 00:55:00,82.639,82.643,82.637,82.643,6000000.0
2009-06-29 00:56:00,82.655,82.665,82.655,82.66,6000000.0
2009-06-29 00:57:00,82.655,82.655,82.655,82.655,2000000.0
2009-06-29 00:58:00,82.655,82.655,82.65,82.655,5000000.0
2009-06-29 00:59:00,82.645,82.645,82.625,82.625,12000000.0
2009-06-29 01:00:00,82.62,82.625,82.595,82.605,30400000.0
2009-06-29 01:01:00,82.585,82.585,82.585,82.585,10000000.0
2009-06-29 01:02:00,82.595,82.595,82.585,82.585,9800000.0
2009-06-29 01:03:00,82.595,82.595,82.585,82.595,14600000.0
2009-06-29 01:04:00,82.585,82.585,82.585,82.585,1000000.0
2009-06-29 01:05:00,82.595,82.605,82.595,82.595,22600000.0
2009-06-29 01:06:00,82.605,82.61,82.595,82.605,41800000.0
2009-06-29 01:07:00,82.585,82.595,82.585,82.595,8200000.0
2009-06-29 01:08:00,82.605,82.605,82.595,82.605,44000000.0
2009-06-29 01:09:00,82.595,82.625,82.595,82.625,59600000.0
2009-06-29 01:10:00,82.605,82.625,82.605,82.615,192200000.0
2009-06-29 01:11:00,82.62,82.62,82.575,82.575,383600000.0
2009-06-29 01:12:00,82.575,82.595,82.575,82.595,143200000.0
2009-06-29 01:13:00,82.585,82.595,82.575,82.575,179400000.0
2009-06-29 01:14:00,82.575,82.58,82.555,82.56,245200000.0
2009-06-29 01:15:00,82.565,82.565,82.56,82.56,38800000.0
2009-06-29 01:16:00,82.555,82.56,82.55,82.55,248200000.0
2009-06-29 01:17:00,82.55,82.55,82.535,82.545,166800000.0
2009-06-29 01:18:00,82.545,82.55,82.535,82.54,42400000.0
2009-06-29 01:19:00,82.54,82.585,82.54,82.57,121800000.0
2009-06-29 01:20:00,82.57,82.57,82.535,82.545,173000000.0
2009-06-29 01:21:00,82.555,82.57,82.555,82.56,53800000.0
2009-06-29 01:22:00,82.58,82.595,82.58,82.58,184600000.0
2009-06-29 01:23:00,82.58,82.58,82.575,82.58,98800000.0
2009-06-29 01:24:00,82.58,82.6,82.575,82.575,57400000.0
2009-06-29 01:25:00,82.58,82.58,82.58,82.58,9800000.0
2009-06-29 01:26:00,82.575,82.595,82.575,82.595,55400000.0
2009-06-29 01:27:00,82.595,82.605,82.595,82.6,44400000.0
2009-06-29 01:28:00,82.61,82.62,82.605,82.615,78000000.0
2009-06-29 01:29:00,82.62,82.62,82.59,82.59,80400000.0
2009-06-29 01:30:00,82.595,82.605,82.595,82.605,235800000.0
2009-06-29 01:31:00,82.6,82.605,82.6,82.6,31400000.0
2009-06-29 01:32:00,82.595,82.6,82.59,82.59,59200000.0
2009-06-29 01:33:00,82.59,82.59,82.58,82.585,47400000.0
2009-06-29 01:34:00,82.575,82.585,82.57,82.575,114800000.0
2009-06-29 01:35:00,82.565,82.565,82.555,82.555,108200000.0
2009-06-29 01:36:00,82.55,82.55,82.54,82.54,57400000.0
2009-06-29 01:37:00,82.54,82.54,82.535,82.535,29400000.0
2009-06-29 01:38:00,82.525,82.535,82.505,82.515,197600000.0
2009-06-29 01:39:00,82.52,82.525,82.5,82.52,436800000.0
2009-06-29 01:40:00,82.525,82.565,82.525,82.545,172800000.0
2009-06-29 01:41:00,82.545,82.56,82.545,82.555,419200000.0
2009-06-29 01:42:00,82.555,82.575,82.555,82.57,160000000.0
2009-06-29 01:43:00,82.57,82.58,82.565,82.58,83200000.0
2009-06-29 01:44:00,82.615,82.625,82.595,82.6,176800000.0
2009-06-29 01:45:00,82.6,82.615,82.57,82.57,284000000.0
2009-06-29 01:46:00,82.57,82.57,82.545,82.55,59600000.0
2009-06-29 01:47:00,82.55,82.56,82.54,82.54,110600000.0
2009-06-29 01:48:00,82.54,82.54,82.53,82.535,31200000.0
2009-06-29 01:49:00,82.54,82.545,82.505,82.515,64200000.0
2009-06-29 01:50:00,82.51,82.54,82.51,82.535,43400000.0
2009-06-29 01:51:00,82.545,82.55,82.525,82.55,97200000.0
2009-06-29 01:52:00,82.55,82.56,82.545,82.56,65400000.0
2009-06-29 01:53:00,82.565,82.575,82.56,82.565,52000000.0
2009-06-29 01:54:00,82.575,82.575,82.55,82.565,181800000.0
2009-06-29 01:55:00,82.565,82.565,82.545,82.555,83800000.0
2009-06-29 01:56:00,82.55,82.585,82.545,82.585,188400000.0
2009-06-29 01:57:00,82.585,82.585,82.58,82.585,27800000.0
2009-06-29 01:58:00,82.59,82.59,82.52,82.53,296600000.0
2009-06-29 01:59:00,82.535,82.535,82.49,82.495,631400000.0
2009-06-29 02:00:00,82.495,82.525,82.49,82.51,303000000.0
2009-06-29 02:01:00,82.51,82.51,82.505,82.505,21600000.0
2009-06-29 02:02:00,82.51,82.545,82.51,82.545,199000000.0
2009-06-29 02:03:00,82.535,82.545,82.535,82.54,59000000.0
2009-06-29 02:04:00,82.545,82.57,82.505,82.51,384400000.0
2009-06-29 02:05:00,82.52,82.54,82.505,82.505,109800000.0
2009-06-29 02:06:00,82.515,82.515,82.49,82.49,199000000.0
2009-06-29 02:07:00,82.495,82.5,82.49,82.49,154000000.0
2009-06-29 02:08:00,82.48,82.49,82.48,82.485,118000000.0
2009-06-29 02:09:00,82.485,82.49,82.475,82.48,136000000.0
2009-06-29 02:10:00,82.48,82.48,82.455,82.46,228200000.0
2009-06-29 02:11:00,82.46,82.465,82.435,82.45,182400000.0
2009-06-29 02:12:00,82.455,82.47,82.45,82.465,417800000.0
2009-06-29 02:13:00,82.465,82.48,82.465,82.465,147600000.0
2009-06-29 02:14:00,82.47,82.485,82.47,82.475,224200000.0
2009-06-29 02:15:00,82.465,82.49,82.465,82.475,49200000.0
2009-06-29 02:16:00,82.48,82.51,82.48,82.495,268000000.0
2009-06-29 02:17:00,82.5,82.52,82.5,82.505,210800000.0
2009-06-29 02:18:00,82.51,82.515,82.49,82.49,296000000.0
2009-06-29 02:19:00,82.49,82.49,82.49,82.49,92800000.0
2009-06-29 02:20:00,82.49,82.5,82.49,82.5,71400000.0
2009-06-29 02:21:00,82.505,82.515,82.495,82.5,179200000.0
2009-06-29 02:22:00,82.495,82.52,82.495,82.5,97800000.0
2009-06-29 02:23:00,82.5,82.52,82.5,82.51,106400000.0
2009-06-29 02:24:00,82.51,82.52,82.49,82.49,162000000.0
2009-06-29 02:25:00,82.49,82.52,82.485,82.485,126600000.0
2009-06-29 02:26:00,82.48,82.48,82.465,82.48,267400000.0
2009-06-29 02:27:00,82.47,82.515,82.47,82.51,435400000.0
2009-06-29 02:28:00,82.515,82.52,82.49,82.5,190200000.0
2009-06-29 02:29:00,82.5,82.52,82.495,82.515,125000000.0
2009-06-29 02:30:00,82.5,82.54,82.5,82.54,107800000.0
2009-06-29 02:31:00,82.54,82.55,82.53,82.55,172600000.0
2009-06-29 02:32:00,82.55,82.56,82.53,82.56,267000000.0
2009-06-29 02:33:00,82.56,82.58,82.555,82.57,246000000.0
2009-06-29 02:34:00,82.57,82.575,82.55,82.57,83400000.0
2009-06-29 02:35:00,82.57,82.57,82.55,82.55,559800000.0
2009-06-29 02:36:00,82.54,82.56,82.54,82.55,133600000.0
2009-06-29 02:37:00,82.55,82.555,82.55,82.555,79200000.0
2009-06-29 02:38:00,82.555,82.56,82.545,82.55,78000000.0
2009-06-29 02:39:00,82.53,82.54,82.53,82.53,109000000.0
2009-06-29 02:40:00,82.53,82.54,82.53,82.535,144200000.0
2009-06-29 02:41:00,82.535,82.54,82.53,82.54,121800000.0
2009-06-29 02:42:00,82.54,82.555,82.54,82.55,204000000.0
2009-06-29 02:43:00,82.555,82.57,82.54,82.56,447200000.0
2009-06-29 02:44:00,82.555,82.59,82.555,82.57,175200000.0
2009-06-29 02:45:00,82.565,82.57,82.555,82.57,90600000.0
2009-06-29 02:46:00,82.57,82.575,82.56,82.575,158800000.0
2009-06-29 02:47:00,82.57,82.58,82.57,82.58,74400000.0
2009-06-29 02:48:00,82.57,82.585,82.56,82.57,114400000.0
2009-06-29 02:49:00,82.57,82.585,82.555,82.58,274200000.0
2009-06-29 02:50:00,82.59,82.595,82.56,82.56,382200000.0
2009-06-29 02:51:00,82.56,82.57,82.555,82.555,106200000.0
2009-06-29 02:52:00,82.55,82.56,82.54,82.545,113200000.0
2009-06-29 02:53:00,82.55,82.56,82.54,82.54,148200000.0
2009-06-29 02:54:00,82.54,82.56,82.53,82.56,199200000.0
2009-06-29 02:55:00,82.56,82.57,82.55,82.55,284400000.0
2009-06-29 02:56:00,82.55,82.55,82.55,82.55,32200000.0
2009-06-29 02:57:00,82.55,82.55,82.53,82.54,240000000.0
2009-06-29 02:58:00,82.54,82.555,82.54,82.555,94800000.0
2009-06-29 02:59:00,82.56,82.565,82.55,82.56,171600000.0
2009-06-29 03:00:00,82.55,82.565,82.55,82.56,62600000.0
2009-06-29 03:01:00,82.56,82.57,82.54,82.54,296800000.0
2009-06-29 03:02:00,82.54,82.55,82.525,82.535,425800000.0
2009-06-29 03:03:00,82.53,82.535,82.52,82.52,175400000.0
2009-06-29 03:04:00,82.52,82.52,82.5,82.51,210800000.0
2009-06-29 03:05:00,82.51,82.51,82.49,82.5,208400000.0
2009-06-29 03:06:00,82.5,82.515,82.49,82.51,186400000.0
2009-06-29 03:07:00,82.51,82.515,82.47,82.47,332000000.0
2009-06-29 03:08:00,82.48,82.485,82.45,82.465,217200000.0
2009-06-29 03:09:00,82.465,82.49,82.46,82.48,274800000.0
2009-06-29 03:10:00,82.475,82.5,82.46,82.495,340200000.0
2009-06-29 03:11:00,82.49,82.495,82.48,82.495,143400000.0
2009-06-29 03:12:00,82.49,82.49,82.49,82.49,1800000.0
2009-06-29 03:13:00,82.49,82.49,82.48,82.485,60800000.0
2009-06-29 03:14:00,82.485,82.495,82.485,82.49,99800000.0
2009-06-29 03:15:00,82.49,82.49,82.475,82.475,104400000.0
2009-06-29 03:16:00,82.47,82.48,82.47,82.48,86600000.0
2009-06-29 03:17:00,82.485,82.51,82.48,82.505,239600000.0
2009-06-29 03:18:00,82.515,82.525,82.505,82.525,199800000.0
2009-06-29 03:19:00,82.525,82.53,82.52,82.525,120000000.0
2009-06-29 03:20:00,82.525,82.535,82.515,82.52,220000000.0
2009-06-29 03:21:00,82.525,82.55,82.525,82.55,104600000.0
2009-06-29 03:22:00,82.55,82.55,82.535,82.535,98200000.0
2009-06-29 03:23:00,82.54,82.59,82.54,82.585,242000000.0
2009-06-29 03:24:00,82.585,82.61,82.575,82.575,220400000.0
2009-06-29 03:25:00,82.58,82.585,82.56,82.58,175000000.0
2009-06-29 03:26:00,82.58,82.58,82.565,82.58,166200000.0
2009-06-29 03:27:00,82.58,82.59,82.575,82.58,138600000.0
2009-06-29 03:28:00,82.59,82.59,82.55,82.56,322800000.0
2009-06-29 03:29:00,82.55,82.56,82.53,82.54,250800000.0
2009-06-29 03:30:00,82.54,82.55,82.52,82.53,187800000.0
2009-06-29 03:31:00,82.54,82.54,82.5,82.51,128800000.0
2009-06-29 03:32:00,82.51,82.51,82.5,82.51,110000000.0
2009-06-29 03:33:00,82.515,82.545,82.515,82.545,237400000.0
2009-06-29 03:34:00,82.545,82.545,82.53,82.54,285200000.0
2009-06-29 03:35:00,82.535,82.54,82.51,82.51,171000000.0
2009-06-29 03:36:00,82.515,82.52,82.515,82.52,11600000.0
2009-06-29 03:37:00,82.52,82.53,82.52,82.52,128200000.0
2009-06-29 03:38:00,82.52,82.535,82.52,82.53,299600000.0
2009-06-29 03:39:00,82.53,82.55,82.53,82.54,217000000.0
2009-06-29 03:40:00,82.54,82.54,82.54,82.54,3600000.0
2009-06-29 03:41:00,82.535,82.54,82.535,82.54,174400000.0
2009-06-29 03:42:00,82.54,82.555,82.54,82.55,169400000.0
2009-06-29 03:43:00,82.555,82.56,82.54,82.54,77200000.0
2009-06-29 03:44:00,82.545,82.55,82.53,82.54,86600000.0
2009-06-29 03:45:00,82.54,82.54,82.525,82.53,74400000.0
2009-06-29 03:46:00,82.53,82.54,82.52,82.53,234800000.0
2009-06-29 03:47:00,82.53,82.54,82.53,82.54,102400000.0
2009-06-29 03:48:00,82.54,82.54,82.53,82.53,77600000.0
2009-06-29 03:49:00,82.53,82.545,82.525,82.525,394400000.0
2009-06-29 03:50:00,82.525,82.535,82.515,82.515,189800000.0
2009-06-29 03:51:00,82.505,82.505,82.505,82.505,2400000.0
2009-06-29 03:52:00,82.505,82.51,82.505,82.51,11600000.0
2009-06-29 03:53:00,82.505,82.51,82.485,82.485,170800000.0
2009-06-29 03:54:00,82.49,82.495,82.475,82.49,185400000.0
2009-06-29 03:55:00,82.485,82.5,82.485,82.485,352600000.0
2009-06-29 03:56:00,82.5,82.5,82.485,82.5,164400000.0
2009-06-29 03:57:00,82.5,82.5,82.48,82.49,124600000.0
2009-06-29 03:58:00,82.485,82.49,82.48,82.485,94800000.0
2009-06-29 03:59:00,82.485,82.485,82.48,82.485,170200000.0
2009-06-29 04:00:00,82.515,82.545,82.485,82.49,212000000.0
2009-06-29 04:01:00,82.49,82.5,82.49,82.5,81200000.0
2009-06-29 04:02:00,82.5,82.51,82.5,82.51,39000000.0
2009-06-29 04:03:00,82.51,82.53,82.51,82.52,106600000.0
2009-06-29 04:04:00,82.53,82.54,82.52,82.54,142600000.0
2009-06-29 04:05:00,82.53,82.53,82.515,82.52,69400000.0
2009-06-29 04:06:00,82.52,82.535,82.52,82.53,151400000.0
2009-06-29 04:07:00,82.53,82.53,82.52,82.52,48600000.0
2009-06-29 04:08:00,82.52,82.53,82.5,82.5,107800000.0
2009-06-29 04:09:00,82.495,82.52,82.495,82.52,138000000.0
2009-06-29 04:10:00,82.51,82.52,82.495,82.51,277800000.0
2009-06-29 04:11:00,82.51,82.51,82.495,82.505,98000000.0
2009-06-29 04:12:00,82.51,82.51,82.475,82.5,301000000.0
2009-06-29 04:13:00,82.5,82.505,82.485,82.495,153200000.0
2009-06-29 04:14:00,82.495,82.5,82.485,82.485,126600000.0
2009-06-29 04:15:00,82.485,82.525,82.485,82.515,95600000.0
2009-06-29 04:16:00,82.525,82.54,82.515,82.52,168000000.0
2009-06-29 04:17:00,82.52,82.52,82.51,82.51,19200000.0
2009-06-29 04:18:00,82.51,82.52,82.505,82.52,183200000.0
2009-06-29 04:19:00,82.525,82.53,82.51,82.525,144600000.0
2009-06-29 04:20:00,82.52,82.545,82.52,82.525,229000000.0
2009-06-29 04:21:00,82.525,82.545,82.52,82.535,291000000.0
2009-06-29 04:22:00,82.545,82.545,82.525,82.535,223000000.0
2009-06-29 04:23:00,82.525,82.53,82.515,82.52,139800000.0
2009-06-29 04:24:00,82.52,82.52,82.52,82.52,1800000.0
2009-06-29 04:25:00,82.51,82.52,82.495,82.5,70000000.0
2009-06-29 04:26:00,82.5,82.5,82.49,82.49,52200000.0
2009-06-29 04:27:00,82.49,82.49,82.47,82.48,107600000.0
2009-06-29 04:28:00,82.48,82.51,82.48,82.5,167800000.0
2009-06-29 04:29:00,82.49,82.5,82.49,82.5,164800000.0
2009-06-29 04:30:00,82.51,82.51,82.5,82.51,55800000.0
2009-06-29 04:31:00,82.51,82.515,82.485,82.495,266600000.0
2009-06-29 04:32:00,82.5,82.5,82.475,82.48,221200000.0
2009-06-29 04:33:00,82.48,82.485,82.475,82.475,39000000.0
2009-06-29 04:34:00,82.475,82.485,82.455,82.465,146000000.0
2009-06-29 04:35:00,82.475,82.48,82.465,82.47,64400000.0
2009-06-29 04:36:00,82.47,82.485,82.465,82.485,140600000.0
2009-06-29 04:37:00,82.475,82.5,82.475,82.5,219200000.0
2009-06-29 04:38:00,82.505,82.505,82.485,82.5,133200000.0
2009-06-29 04:39:00,82.505,82.51,82.495,82.495,145200000.0
2009-06-29 04:40:00,82.505,82.565,82.495,82.555,314600000.0
2009-06-29 04:41:00,82.55,82.57,82.535,82.56,461800000.0
2009-06-29 04:42:00,82.56,82.595,82.555,82.565,457800000.0
2009-06-29 04:43:00,82.57,82.6,82.53,82.59,128400000.0
2009-06-29 04:44:00,82.585,82.585,82.56,82.56,130800000.0
2009-06-29 04:45:00,82.56,82.565,82.545,82.555,358600000.0
2009-06-29 04:46:00,82.56,82.57,82.555,82.565,55000000.0
2009-06-29 04:47:00,82.56,82.565,82.555,82.56,170600000.0
2009-06-29 04:48:00,82.56,82.56,82.55,82.55,103600000.0
2009-06-29 04:49:00,82.55,82.55,82.485,82.505,238800000.0
2009-06-29 04:50:00,82.505,82.535,82.5,82.51,124600000.0
2009-06-29 04:51:00,82.515,82.555,82.515,82.555,283000000.0
2009-06-29 04:52:00,82.55,82.55,82.525,82.525,161600000.0
2009-06-29 04:53:00,82.525,82.53,82.515,82.525,80600000.0
2009-06-29 04:54:00,82.54,82.56,82.515,82.55,223400000.0
2009-06-29 04:55:00,82.55,82.58,82.55,82.58,95400000.0
2009-06-29 04:56:00,82.58,82.59,82.56,82.59,111000000.0
2009-06-29 04:57:00,82.59,82.605,82.59,82.6,129600000.0
2009-06-29 04:58:00,82.6,82.6,82.59,82.6,95400000.0
2009-06-29 04:59:00,82.6,82.605,82.6,82.6,69400000.0
2009-06-29 05:00:00,82.6,82.6,82.595,82.6,29200000.0
2009-06-29 05:01:00,82.6,82.61,82.595,82.6,63400000.0
2009-06-29 05:02:00,82.6,82.6,82.59,82.59,22600000.0
2009-06-29 05:03:00,82.59,82.59,82.57,82.58,138200000.0
2009-06-29 05:04:00,82.58,82.58,82.57,82.58,33400000.0
2009-06-29 05:05:00,82.58,82.58,82.58,82.58,7600000.0
2009-06-29 05:06:00,82.58,82.58,82.58,82.58,18000000.0
2009-06-29 05:07:00,82.58,82.58,82.575,82.58,41000000.0
2009-06-29 05:08:00,82.58,82.58,82.58,82.58,75600000.0
2009-06-29 05:09:00,82.58,82.58,82.58,82.58,122400000.0
2009-06-29 05:10:00,82.585,82.6,82.58,82.58,206000000.0
2009-06-29 05:11:00,82.565,82.6,82.565,82.6,252200000.0
2009-06-29 05:12:00,82.595,82.61,82.585,82.605,564800000.0
2009-06-29 05:13:00,82.595,82.62,82.575,82.615,269400000.0
2009-06-29 05:14:00,82.615,82.615,82.605,82.605,64000000.0
2009-06-29 05:15:00,82.605,82.625,82.605,82.62,218800000.0
2009-06-29 05:16:00,82.62,82.645,82.62,82.63,192400000.0
2009-06-29 05:17:00,82.63,82.63,82.625,82.625,70600000.0
2009-06-29 05:18:00,82.615,82.63,82.615,82.63,75600000.0
2009-06-29 05:19:00,82.625,82.625,82.61,82.615,72000000.0
2009-06-29 05:20:00,82.61,82.61,82.605,82.61,49600000.0
2009-06-29 05:21:00,82.61,82.61,82.59,82.59,71800000.0
2009-06-29 05:22:00,82.59,82.595,82.58,82.59,315200000.0
2009-06-29 05:23:00,82.58,82.585,82.575,82.58,116600000.0
2009-06-29 05:24:00,82.58,82.6,82.58,82.59,207000000.0
2009-06-29 05:25:00,82.59,82.595,82.575,82.58,234800000.0
2009-06-29 05:26:00,82.58,82.58,82.575,82.575,25600000.0
2009-06-29 05:27:00,82.58,82.58,82.57,82.58,74000000.0
2009-06-29 05:28:00,82.6,82.62,82.6,82.605,117800000.0
2009-06-29 05:29:00,82.605,82.61,82.605,82.605,115400000.0
2009-06-29 05:30:00,82.605,82.655,82.605,82.64,102600000.0
2009-06-29 05:31:00,82.65,82.66,82.65,82.655,94000000.0
2009-06-29 05:32:00,82.65,82.66,82.645,82.655,45000000.0
2009-06-29 05:33:00,82.655,82.66,82.65,82.65,25600000.0
2009-06-29 05:34:00,82.65,82.67,82.65,82.67,78600000.0
2009-06-29 05:35:00,82.67,82.68,82.67,82.67,55200000.0
2009-06-29 05:36:00,82.67,82.67,82.66,82.66,5800000.0
2009-06-29 05:37:00,82.665,82.68,82.665,82.67,34200000.0
2009-06-29 05:38:00,82.67,82.68,82.67,82.67,40800000.0
2009-06-29 05:39:00,82.67,82.67,82.66,82.66,11000000.0
2009-06-29 05:40:00,82.66,82.66,82.66,82.66,15200000.0
2009-06-29 05:41:00,82.66,82.66,82.635,82.64,106200000.0
2009-06-29 05:42:00,82.64,82.655,82.635,82.65,35800000.0
2009-06-29 05:43:00,82.65,82.65,82.65,82.65,9200000.0
2009-06-29 05:44:00,82.645,82.645,82.62,82.64,41200000.0
2009-06-29 05:45:00,82.62,82.64,82.62,82.63,93400000.0
2009-06-29 05:46:00,82.635,82.665,82.63,82.665,121800000.0
2009-06-29 05:47:00,82.66,82.66,82.65,82.65,24400000.0
2009-06-29 05:48:00,82.65,82.65,82.64,82.645,20400000.0
2009-06-29 05:49:00,82.65,82.68,82.65,82.67,102600000.0
2009-06-29 05:50:00,82.665,82.67,82.65,82.66,151800000.0
2009-06-29 05:51:00,82.66,82.67,82.655,82.655,76000000.0
2009-06-29 05:52:00,82.665,82.665,82.615,82.625,124200000.0
2009-06-29 05:53:00,82.615,82.625,82.605,82.615,134200000.0
2009-06-29 05:54:00,82.615,82.615,82.615,82.615,54000000.0
2009-06-29 05:55:00,82.625,82.625,82.605,82.62,186400000.0
2009-06-29 05:56:00,82.62,82.62,82.595,82.595,225400000.0
2009-06-29 05:57:00,82.605,82.605,82.565,82.565,328200000.0
2009-06-29 05:58:00,82.57,82.57,82.57,82.57,5600000.0
2009-06-29 05:59:00,82.57,82.57,82.565,82.57,52800000.0
2009-06-29 06:00:00,82.565,82.565,82.545,82.55,140000000.0
2009-06-29 06:01:00,82.555,82.61,82.545,82.61,88000000.0
2009-06-29 06:02:00,82.595,82.6,82.585,82.595,37400000.0
2009-06-29 06:03:00,82.6,82.605,82.59,82.595,84600000.0
2009-06-29 06:04:00,82.605,82.61,82.595,82.595,132200000.0
2009-06-29 06:05:00,82.595,82.645,82.595,82.645,149200000.0
2009-06-29 06:06:00,82.645,82.66,82.625,82.645,288800000.0
2009-06-29 06:07:00,82.655,82.675,82.645,82.655,242400000.0
2009-06-29 06:08:00,82.665,82.695,82.665,82.685,244400000.0
2009-06-29 06:09:00,82.69,82.71,82.655,82.655,335200000.0
2009-06-29 06:10:00,82.66,82.66,82.63,82.63,64400000.0
2009-06-29 06:11:00,82.64,82.64,82.63,82.64,22200000.0
2009-06-29 06:12:00,82.625,82.625,82.615,82.615,59800000.0
2009-06-29 06:13:00,82.615,82.615,82.6,82.61,70400000.0
2009-06-29 06:14:00,82.61,82.625,82.61,82.62,156400000.0
2009-06-29 06:15:00,82.635,82.635,82.62,82.635,105000000.0
2009-06-29 06:16:00,82.64,82.64,82.61,82.63,200200000.0
2009-06-29 06:17:00,82.625,82.63,82.615,82.63,77800000.0
2009-06-29 06:18:00,82.63,82.63,82.63,82.63,49000000.0
2009-06-29 06:19:00,82.63,82.64,82.63,82.63,67200000.0
2009-06-29 06:20:00,82.63,82.635,82.63,82.635,3600000.0
2009-06-29 06:22:00,82.64,82.65,82.64,82.65,33000000.0
2009-06-29 06:23:00,82.65,82.65,82.65,82.65,33200000.0
2009-06-29 06:24:00,82.65,82.65,82.65,82.65,50000000.0
2009-06-29 06:25:00,82.65,82.65,82.65,82.65,1800000.0
2009-06-29 06:26:00,82.645,82.65,82.64,82.65,13400000.0
2009-06-29 06:27:00,82.64,82.64,82.625,82.64,44600000.0
2009-06-29 06:28:00,82.64,82.64,82.62,82.63,104000000.0
2009-06-29 06:29:00,82.63,82.63,82.625,82.63,45600000.0
2009-06-29 06:30:00,82.61,82.625,82.595,82.605,95400000.0
2009-06-29 06:31:00,82.605,82.63,82.595,82.625,240600000.0
2009-06-29 06:32:00,82.625,82.625,82.595,82.595,149200000.0
2009-06-29 06:33:00,82.605,82.61,82.565,82.595,322200000.0
2009-06-29 06:34:00,82.595,82.61,82.555,82.585,214800000.0
2009-06-29 06:35:00,82.605,82.605,82.595,82.605,65600000.0
2009-06-29 06:36:00,82.605,82.61,82.585,82.585,98400000.0
2009-06-29 06:37:00,82.6,82.6,82.6,82.6,9800000.0
2009-06-29 06:38:00,82.587,82.589,82.587,82.589,125800000.0
2009-06-29 06:39:00,82.59,82.595,82.575,82.59,125800000.0
2009-06-29 06:40:00,82.57,82.57,82.555,82.555,214200000.0
2009-06-29 06:41:00,82.56,82.565,82.555,82.56,51800000.0
2009-06-29 06:42:00,82.56,82.575,82.555,82.575,115200000.0
2009-06-29 06:43:00,82.575,82.575,82.57,82.57,25600000.0
2009-06-29 06:44:00,82.57,82.575,82.565,82.565,139200000.0
2009-06-29 06:45:00,82.565,82.58,82.56,82.57,173400000.0
2009-06-29 06:46:00,82.57,82.57,82.56,82.57,62400000.0
2009-06-29 06:47:00,82.56,82.56,82.56,82.56,25800000.0
2009-06-29 06:48:00,82.56,82.56,82.56,82.56,11400000.0
2009-06-29 06:49:00,82.55,82.55,82.55,82.55,12000000.0
2009-06-29 06:50:00,82.555,82.555,82.55,82.55,25000000.0
2009-06-29 06:51:00,82.55,82.55,82.545,82.545,6600000.0
2009-06-29 06:52:00,82.55,82.55,82.545,82.545,21000000.0
2009-06-29 06:53:00,82.54,82.54,82.54,82.54,10000000.0
2009-06-29 06:54:00,82.54,82.545,82.535,82.54,92600000.0
2009-06-29 06:55:00,82.54,82.545,82.54,82.54,149800000.0
2009-06-29 06:56:00,82.545,82.555,82.545,82.55,42800000.0
2009-06-29 06:57:00,82.542,82.543,82.539,82.54,111600000.0
2009-06-29 06:58:00,82.55,82.57,82.55,82.57,111600000.0
2009-06-29 06:59:00,82.58,82.63,82.58,82.625,339400000.0
2009-06-29 07:00:00,82.62,82.62,82.61,82.61,147400000.0
2009-06-29 07:01:00,82.615,82.615,82.58,82.58,133200000.0
2009-06-29 07:02:00,82.585,82.585,82.565,82.575,85800000.0
2009-06-29 07:03:00,82.565,82.58,82.555,82.58,255600000.0
2009-06-29 07:04:00,82.575,82.575,82.555,82.555,45200000.0
2009-06-29 07:05:00,82.565,82.58,82.555,82.565,135800000.0
2009-06-29 07:06:00,82.565,82.58,82.565,82.57,18800000.0
2009-06-29 07:07:00,82.57,82.575,82.555,82.57,115400000.0
2009-06-29 07:08:00,82.57,82.57,82.555,82.57,125600000.0
2009-06-29 07:09:00,82.57,82.57,82.545,82.545,168600000.0
2009-06-29 07:10:00,82.55,82.56,82.545,82.56,195800000.0
2009-06-29 07:11:00,82.555,82.56,82.54,82.55,107600000.0
2009-06-29 07:12:00,82.545,82.55,82.535,82.55,138400000.0
2009-06-29 07:13:00,82.55,82.56,82.55,82.55,40400000.0
2009-06-29 07:14:00,82.56,82.56,82.55,82.56,99000000.0
2009-06-29 07:15:00,82.56,82.56,82.54,82.555,147800000.0
2009-06-29 07:16:00,82.545,82.565,82.535,82.56,258200000.0
2009-06-29 07:17:00,82.565,82.565,82.55,82.55,100800000.0
2009-06-29 07:18:00,82.55,82.55,82.54,82.54,79800000.0
2009-06-29 07:19:00,82.545,82.545,82.54,82.545,28400000.0
2009-06-29 07:20:00,82.545,82.55,82.535,82.545,120400000.0
2009-06-29 07:21:00,82.545,82.545,82.52,82.525,155600000.0
2009-06-29 07:22:00,82.51,82.51,82.48,82.49,97600000.0
2009-06-29 07:23:00,82.475,82.49,82.47,82.47,93400000.0
2009-06-29 07:24:00,82.48,82.48,82.47,82.47,150000000.0
2009-06-29 07:25:00,82.47,82.47,82.445,82.445,194000000.0
2009-06-29 07:26:00,82.455,82.46,82.445,82.46,193000000.0
2009-06-29 07:27:00,82.46,82.46,82.455,82.46,12600000.0
2009-06-29 07:28:00,82.46,82.47,82.46,82.47,52600000.0
2009-06-29 07:29:00,82.47,82.47,82.435,82.44,281400000.0
2009-06-29 07:30:00,82.44,82.46,82.435,82.45,50000000.0
2009-06-29 07:31:00,82.45,82.455,82.43,82.44,106200000.0
2009-06-29 07:32:00,82.44,82.44,82.44,82.44,10800000.0
2009-06-29 07:33:00,82.44,82.445,82.44,82.445,19800000.0
2009-06-29 07:34:00,82.45,82.45,82.45,82.45,17200000.0
2009-06-29 07:35:00,82.45,82.46,82.44,82.45,36600000.0
2009-06-29 07:36:00,82.45,82.46,82.45,82.46,28800000.0
2009-06-29 07:37:00,82.45,82.455,82.44,82.44,97200000.0
2009-06-29 07:38:00,82.445,82.445,82.415,82.42,143800000.0
2009-06-29 07:39:00,82.42,82.445,82.42,82.435,90400000.0
2009-06-29 07:40:00,82.43,82.44,82.43,82.44,44000000.0
2009-06-29 07:41:00,82.435,82.46,82.43,82.46,26000000.0
2009-06-29 07:42:00,82.46,82.47,82.455,82.47,24400000.0
2009-06-29 07:43:00,82.47,82.475,82.47,82.47,47000000.0
2009-06-29 07:44:00,82.47,82.475,82.47,82.475,5000000.0
2009-06-29 07:46:00,82.475,82.48,82.475,82.475,6000000.0
2009-06-29 07:47:00,82.475,82.485,82.475,82.485,39600000.0
2009-06-29 07:48:00,82.485,82.49,82.485,82.485,6000000.0
2009-06-29 07:49:00,82.495,82.505,82.495,82.5,25000000.0
2009-06-29 07:50:00,82.515,82.515,82.51,82.515,16000000.0
2009-06-29 07:51:00,82.515,82.515,82.49,82.49,48000000.0
2009-06-29 07:52:00,82.495,82.5,82.48,82.485,34000000.0
2009-06-29 07:53:00,82.485,82.495,82.485,82.49,7000000.0
2009-06-29 07:54:00,82.49,82.5,82.48,82.485,129800000.0
2009-06-29 07:55:00,82.49,82.495,82.485,82.49,45400000.0
2009-06-29 07:56:00,82.49,82.505,82.49,82.495,136000000.0
2009-06-29 07:57:00,82.495,82.5,82.49,82.49,37600000.0
2009-06-29 07:58:00,82.49,82.51,82.49,82.5,39400000.0
2009-06-29 07:59:00,82.515,82.515,82.5,82.505,23000000.0
2009-06-29 08:00:00,82.51,82.53,82.5,82.51,55400000.0
2009-06-29 08:01:00,82.51,82.52,82.5,82.5,89800000.0
2009-06-29 08:02:00,82.5,82.5,82.465,82.48,175800000.0
2009-06-29 08:03:00,82.48,82.49,82.465,82.47,74000000.0
2009-06-29 08:04:00,82.47,82.47,82.42,82.425,292800000.0
2009-06-29 08:05:00,82.42,82.42,82.35,82.375,266400000.0
2009-06-29 08:06:00,82.375,82.385,82.36,82.37,232400000.0
2009-06-29 08:07:00,82.375,82.385,82.355,82.37,102800000.0
2009-06-29 08:08:00,82.38,82.385,82.34,82.34,50800000.0
2009-06-29 08:09:00,82.34,82.35,82.245,82.295,279600000.0
2009-06-29 08:10:00,82.305,82.325,82.295,82.325,292000000.0
2009-06-29 08:11:00,82.325,82.33,82.31,82.31,237000000.0
2009-06-29 08:12:00,82.31,82.315,82.285,82.29,248800000.0
2009-06-29 08:13:00,82.28,82.3,82.275,82.29,103000000.0
2009-06-29 08:14:00,82.295,82.33,82.295,82.325,143000000.0
2009-06-29 08:15:00,82.325,82.335,82.315,82.33,207400000.0
2009-06-29 08:16:00,82.335,82.35,82.335,82.34,92800000.0
2009-06-29 08:17:00,82.34,82.35,82.315,82.315,62000000.0
2009-06-29 08:18:00,82.32,82.35,82.305,82.33,202800000.0
2009-06-29 08:19:00,82.32,82.34,82.3,82.31,201200000.0
2009-06-29 08:20:00,82.305,82.325,82.305,82.32,201400000.0
2009-06-29 08:21:00,82.32,82.32,82.31,82.32,165000000.0
2009-06-29 08:22:00,82.32,82.335,82.305,82.32,203000000.0
2009-06-29 08:23:00,82.32,82.34,82.3,82.335,335800000.0
2009-06-29 08:24:00,82.34,82.38,82.34,82.37,400600000.0
2009-06-29 08:25:00,82.365,82.38,82.34,82.34,202400000.0
2009-06-29 08:26:00,82.34,82.36,82.34,82.36,86000000.0
2009-06-29 08:27:00,82.36,82.36,82.345,82.35,175000000.0
2009-06-29 08:28:00,82.345,82.385,82.345,82.375,224200001.0
2009-06-29 08:29:00,82.37,82.39,82.37,82.38,221000000.0
2009-06-29 08:30:00,82.37,82.38,82.325,82.35,197600000.0
2009-06-29 08:31:00,82.35,82.355,82.325,82.35,167400000.0
2009-06-29 08:32:00,82.345,82.355,82.315,82.355,262800000.0
2009-06-29 08:33:00,82.36,82.41,82.34,82.34,311200000.0
2009-06-29 08:34:00,82.35,82.35,82.32,82.32,195200000.0
2009-06-29 08:35:00,82.325,82.33,82.305,82.33,224800002.0
2009-06-29 08:36:00,82.32,82.34,82.32,82.33,101600000.0
2009-06-29 08:37:00,82.33,82.34,82.33,82.33,55600000.0
2009-06-29 08:38:00,82.33,82.34,82.325,82.335,125200000.0
2009-06-29 08:39:00,82.335,82.35,82.335,82.335,46600001.0
2009-06-29 08:40:00,82.335,82.375,82.335,82.37,397200000.0
2009-06-29 08:41:00,82.37,82.4,82.355,82.38,221400000.0
2009-06-29 08:42:00,82.38,82.39,82.35,82.35,319200000.0
2009-06-29 08:43:00,82.36,82.37,82.355,82.37,97800000.0
2009-06-29 08:44:00,82.365,82.39,82.365,82.38,89200000.0
2009-06-29 08:45:00,82.38,82.41,82.38,82.4,150200000.0
2009-06-29 08:46:00,82.4,82.445,82.39,82.445,289600000.0
2009-06-29 08:47:00,82.44,82.45,82.425,82.435,162200000.0
2009-06-29 08:48:00,82.45,82.47,82.44,82.44,286800000.0
2009-06-29 08:49:00,82.45,82.47,82.42,82.47,457800000.0
2009-06-29 08:50:00,82.465,82.465,82.44,82.44,53400000.0
2009-06-29 08:51:00,82.44,82.455,82.43,82.43,185400000.0
2009-06-29 08:52:00,82.43,82.44,82.43,82.43,118600000.0
2009-06-29 08:53:00,82.43,82.44,82.41,82.43,82000000.0
2009-06-29 08:54:00,82.435,82.485,82.435,82.485,317200000.0
2009-06-29 08:55:00,82.485,82.525,82.48,82.515,435200000.0
2009-06-29 08:56:00,82.51,82.52,82.47,82.47,105200000.0
2009-06-29 08:57:00,82.48,82.52,82.45,82.52,289000000.0
2009-06-29 08:58:00,82.52,82.54,82.485,82.52,243600000.0
2009-06-29 08:59:00,82.525,82.57,82.52,82.54,256600000.0
2009-06-29 09:00:00,82.55,82.56,82.52,82.54,267800000.0
2009-06-29 09:01:00,82.54,82.54,82.505,82.505,252200000.0
2009-06-29 09:02:00,82.505,82.51,82.5,82.5,41600000.0
2009-06-29 09:03:00,82.505,82.53,82.47,82.5,261600000.0
2009-06-29 09:04:00,82.495,82.52,82.475,82.485,235400000.0
2009-06-29 09:05:00,82.49,82.51,82.49,82.495,221400000.0
2009-06-29 09:06:00,82.5,82.515,82.485,82.49,207800000.0
2009-06-29 09:07:00,82.48,82.49,82.465,82.48,193400000.0
2009-06-29 09:08:00,82.49,82.53,82.48,82.51,84800000.0
2009-06-29 09:09:00,82.505,82.53,82.495,82.52,156200000.0
2009-06-29 09:10:00,82.54,82.56,82.535,82.54,181200000.0
2009-06-29 09:11:00,82.54,82.56,82.53,82.54,241600000.0
2009-06-29 09:12:00,82.53,82.54,82.515,82.53,209400000.0
2009-06-29 09:13:00,82.53,82.54,82.525,82.525,141600000.0
2009-06-29 09:14:00,82.53,82.57,82.52,82.57,228400000.0
2009-06-29 09:15:00,82.56,82.6,82.55,82.58,254400000.0
2009-06-29 09:16:00,82.58,82.67,82.58,82.65,342200000.0
2009-06-29 09:17:00,82.65,82.65,82.575,82.58,359200000.0
2009-06-29 09:18:00,82.58,82.63,82.58,82.61,344200000.0
2009-06-29 09:19:00,82.61,82.675,82.61,82.66,224600000.0
2009-06-29 09:20:00,82.66,82.68,82.64,82.655,355400000.0
2009-06-29 09:21:00,82.655,82.66,82.59,82.59,242000000.0
2009-06-29 09:22:00,82.6,82.6,82.565,82.575,234200000.0
2009-06-29 09:23:00,82.585,82.59,82.54,82.55,161400000.0
2009-06-29 09:24:00,82.55,82.57,82.54,82.57,46400000.0
2009-06-29 09:25:00,82.57,82.6,82.57,82.58,260200000.0
2009-06-29 09:26:00,82.58,82.59,82.58,82.585,77400000.0
2009-06-29 09:27:00,82.59,82.59,82.565,82.57,144400000.0
2009-06-29 09:28:00,82.57,82.6,82.57,82.59,146800000.0
2009-06-29 09:29:00,82.6,82.61,82.6,82.61,45800000.0
2009-06-29 09:30:00,82.61,82.63,82.61,82.62,244200000.0
2009-06-29 09:31:00,82.625,82.66,82.62,82.65,165600000.0
2009-06-29 09:32:00,82.655,82.66,82.64,82.65,224800000.0
2009-06-29 09:33:00,82.65,82.655,82.645,82.65,242000000.0
2009-06-29 09:34:00,82.65,82.66,82.65,82.66,171000000.0
2009-06-29 09:35:00,82.66,82.68,82.66,82.675,192600000.0
2009-06-29 09:36:00,82.67,82.685,82.67,82.67,137000000.0
2009-06-29 09:37:00,82.67,82.7,82.67,82.695,289800000.0
2009-06-29 09:38:00,82.695,82.695,82.66,82.66,174000000.0
2009-06-29 09:39:00,82.66,82.675,82.66,82.66,237000000.0
2009-06-29 09:40:00,82.67,82.685,82.655,82.68,132400000.0
2009-06-29 09:41:00,82.68,82.68,82.665,82.675,244800000.0
2009-06-29 09:42:00,82.675,82.675,82.65,82.66,195200000.0
2009-06-29 09:43:00,82.65,82.66,82.62,82.655,228200000.0
2009-06-29 09:44:00,82.655,82.655,82.62,82.63,152200000.0
2009-06-29 09:45:00,82.63,82.645,82.625,82.63,166200000.0
2009-06-29 09:46:00,82.63,82.66,82.63,82.65,173400000.0
2009-06-29 09:47:00,82.65,82.66,82.62,82.63,225600000.0
2009-06-29 09:48:00,82.63,82.65,82.63,82.64,176400000.0
2009-06-29 09:49:00,82.64,82.64,82.595,82.6,287000000.0
2009-06-29 09:50:00,82.6,82.61,82.595,82.6,79600000.0
2009-06-29 09:51:00,82.6,82.6,82.58,82.585,235800000.0
2009-06-29 09:52:00,82.585,82.61,82.585,82.59,149200000.0
2009-06-29 09:53:00,82.595,82.595,82.58,82.58,67200000.0
2009-06-29 09:54:00,82.58,82.6,82.575,82.59,169200000.0
2009-06-29 09:55:00,82.6,82.62,82.6,82.61,131400000.0
2009-06-29 09:56:00,82.605,82.63,82.605,82.63,143000000.0
2009-06-29 09:57:00,82.63,82.63,82.615,82.625,186200000.0
2009-06-29 09:58:00,82.625,82.64,82.625,82.64,239800000.0
2009-06-29 09:59:00,82.64,82.68,82.64,82.675,537200001.0
2009-06-29 10:00:00,82.675,82.72,82.67,82.71,344800000.0
2009-06-29 10:01:00,82.71,82.72,82.685,82.685,333600000.0
2009-06-29 10:02:00,82.69,82.71,82.66,82.67,198000000.0
2009-06-29 10:03:00,82.665,82.67,82.66,82.66,32000000.0
2009-06-29 10:04:00,82.66,82.67,82.65,82.66,63200000.0
2009-06-29 10:05:00,82.66,82.67,82.645,82.645,154200000.0
2009-06-29 10:06:00,82.65,82.66,82.64,82.655,102600000.0
2009-06-29 10:07:00,82.655,82.66,82.625,82.64,251400000.0
2009-06-29 10:08:00,82.635,82.66,82.62,82.66,262200000.0
2009-06-29 10:09:00,82.645,82.65,82.61,82.615,379400001.0
2009-06-29 10:10:00,82.62,82.645,82.615,82.635,238200000.0
2009-06-29 10:11:00,82.645,82.67,82.645,82.67,200800000.0
2009-06-29 10:12:00,82.68,82.69,82.66,82.675,362800000.0
2009-06-29 10:13:00,82.68,82.72,82.675,82.72,258800000.0
2009-06-29 10:14:00,82.71,82.72,82.71,82.72,110400000.0
2009-06-29 10:15:00,82.72,82.73,82.715,82.72,95800000.0
2009-06-29 10:16:00,82.72,82.74,82.72,82.725,164000000.0
2009-06-29 10:17:00,82.73,82.755,82.725,82.745,287600000.0
2009-06-29 10:18:00,82.745,82.745,82.73,82.73,258000000.0
2009-06-29 10:19:00,82.73,82.75,82.72,82.72,184000000.0
2009-06-29 10:20:00,82.73,82.73,82.725,82.725,182200000.0
2009-06-29 10:21:00,82.715,82.73,82.705,82.705,99000000.0
2009-06-29 10:22:00,82.71,82.71,82.66,82.67,392600000.0
2009-06-29 10:23:00,82.665,82.67,82.615,82.615,310400000.0
2009-06-29 10:24:00,82.62,82.63,82.54,82.55,339200000.0
2009-06-29 10:25:00,82.55,82.58,82.55,82.575,302400000.0
2009-06-29 10:26:00,82.575,82.59,82.57,82.59,88400000.0
2009-06-29 10:27:00,82.585,82.645,82.585,82.64,119800000.0
2009-06-29 10:28:00,82.64,82.65,82.615,82.635,227400000.0
2009-06-29 10:29:00,82.635,82.64,82.595,82.6,142000000.0
2009-06-29 10:30:00,82.59,82.6,82.57,82.59,136600000.0
2009-06-29 10:31:00,82.59,82.59,82.55,82.565,95800000.0
2009-06-29 10:32:00,82.56,82.6,82.56,82.59,141600000.0
2009-06-29 10:33:00,82.585,82.6,82.585,82.6,96800000.0
2009-06-29 10:34:00,82.59,82.59,82.55,82.55,109000000.0
2009-06-29 10:35:00,82.56,82.58,82.555,82.57,252800000.0
2009-06-29 10:36:00,82.58,82.58,82.545,82.56,81000000.0
2009-06-29 10:37:00,82.555,82.555,82.525,82.55,90000000.0
2009-06-29 10:38:00,82.55,82.555,82.53,82.535,72800000.0
2009-06-29 10:39:00,82.54,82.54,82.5,82.52,129400000.0
2009-06-29 10:40:00,82.52,82.525,82.5,82.5,72400000.0
2009-06-29 10:41:00,82.5,82.5,82.49,82.5,120400000.0
2009-06-29 10:42:00,82.49,82.5,82.49,82.5,46000000.0
2009-06-29 10:43:00,82.485,82.5,82.48,82.495,146200000.0
2009-06-29 10:44:00,82.5,82.5,82.49,82.5,40400000.0
2009-06-29 10:45:00,82.49,82.5,82.46,82.47,290000000.0
2009-06-29 10:46:00,82.48,82.51,82.48,82.48,201200000.0
2009-06-29 10:47:00,82.48,82.49,82.465,82.48,229200000.0
2009-06-29 10:48:00,82.48,82.51,82.475,82.485,264600000.0
2009-06-29 10:49:00,82.485,82.49,82.47,82.47,116400000.0
2009-06-29 10:50:00,82.47,82.49,82.47,82.475,63000000.0
2009-06-29 10:51:00,82.485,82.5,82.48,82.5,161000000.0
2009-06-29 10:52:00,82.5,82.515,82.5,82.51,236800000.0
2009-06-29 10:53:00,82.51,82.52,82.505,82.505,123200000.0
2009-06-29 10:54:00,82.51,82.51,82.47,82.48,131800000.0
2009-06-29 10:55:00,82.48,82.515,82.47,82.49,119400000.0
2009-06-29 10:56:00,82.49,82.51,82.49,82.51,175800001.0
2009-06-29 10:57:00,82.5,82.52,82.49,82.515,191000000.0
2009-06-29 10:58:00,82.52,82.54,82.52,82.535,149000000.0
2009-06-29 10:59:00,82.535,82.565,82.53,82.565,106800000.0
2009-06-29 11:00:00,82.57,82.625,82.555,82.615,298800000.0
2009-06-29 11:01:00,82.615,82.615,82.59,82.59,203200000.0
2009-06-29 11:02:00,82.59,82.6,82.59,82.6,101200000.0
2009-06-29 11:03:00,82.6,82.6,82.565,82.57,187400001.0
2009-06-29 11:04:00,82.56,82.595,82.54,82.595,375600000.0
2009-06-29 11:05:00,82.585,82.59,82.575,82.58,88400000.0
2009-06-29 11:06:00,82.585,82.59,82.545,82.555,237800001.0
2009-06-29 11:07:00,82.55,82.57,82.54,82.57,108200000.0
2009-06-29 11:08:00,82.565,82.58,82.54,82.57,151400000.0
2009-06-29 11:09:00,82.57,82.635,82.565,82.63,349600000.0
2009-06-29 11:10:00,82.635,82.69,82.635,82.68,321200000.0
2009-06-29 11:11:00,82.675,82.695,82.675,82.695,236599999.0
2009-06-29 11:12:00,82.695,82.695,82.665,82.665,343600000.0
2009-06-29 11:13:00,82.665,82.68,82.64,82.67,250800000.0
2009-06-29 11:14:00,82.675,82.68,82.615,82.62,252600001.0
2009-06-29 11:15:00,82.615,82.65,82.615,82.645,94400000.0
2009-06-29 11:16:00,82.645,82.66,82.62,82.62,141200000.0
2009-06-29 11:17:00,82.615,82.62,82.61,82.62,167400000.0
2009-06-29 11:18:00,82.615,82.62,82.61,82.61,58200000.0
2009-06-29 11:19:00,82.6,82.62,82.595,82.595,262200000.0
2009-06-29 11:20:00,82.595,82.61,82.595,82.6,81600000.0
2009-06-29 11:21:00,82.6,82.6,82.585,82.59,13000000.0
2009-06-29 11:22:00,82.59,82.605,82.56,82.57,192600000.0
2009-06-29 11:23:00,82.565,82.58,82.56,82.56,112000000.0
2009-06-29 11:24:00,82.555,82.555,82.525,82.535,258600000.0
2009-06-29 11:25:00,82.535,82.535,82.5,82.5,66200000.0
2009-06-29 11:26:00,82.5,82.53,82.5,82.53,57200000.0
2009-06-29 11:27:00,82.53,82.54,82.52,82.54,212200000.0
2009-06-29 11:28:00,82.53,82.55,82.53,82.545,220400003.0
2009-06-29 11:29:00,82.55,82.57,82.55,82.555,103600000.0
2009-06-29 11:30:00,82.55,82.56,82.53,82.55,258400000.0
2009-06-29 11:31:00,82.55,82.555,82.55,82.55,57400000.0
2009-06-29 11:32:00,82.55,82.57,82.54,82.57,200400000.0
2009-06-29 11:33:00,82.56,82.57,82.56,82.56,61200000.0
2009-06-29 11:34:00,82.56,82.57,82.56,82.56,84800000.0
2009-06-29 11:35:00,82.56,82.56,82.53,82.54,157800000.0
2009-06-29 11:36:00,82.55,82.55,82.53,82.53,211400000.0
2009-06-29 11:37:00,82.53,82.57,82.53,82.565,143400000.0
2009-06-29 11:38:00,82.56,82.59,82.555,82.59,44200000.0
2009-06-29 11:39:00,82.58,82.6,82.575,82.59,151400000.0
2009-06-29 11:40:00,82.59,82.625,82.59,82.61,191200000.0
2009-06-29 11:41:00,82.62,82.625,82.605,82.62,169000000.0
2009-06-29 11:42:00,82.615,82.62,82.61,82.615,170600000.0
2009-06-29 11:43:00,82.615,82.62,82.58,82.585,217600000.0
2009-06-29 11:44:00,82.585,82.6,82.58,82.59,100200000.0
2009-06-29 11:45:00,82.585,82.585,82.56,82.575,170800000.0
2009-06-29 11:46:00,82.575,82.59,82.57,82.58,75600000.0
2009-06-29 11:47:00,82.575,82.575,82.55,82.55,59200000.0
2009-06-29 11:48:00,82.555,82.565,82.55,82.55,40200000.0
2009-06-29 11:49:00,82.56,82.585,82.545,82.57,106200000.0
2009-06-29 11:50:00,82.58,82.58,82.575,82.58,73600000.0
2009-06-29 11:51:00,82.585,82.59,82.545,82.56,314800000.0
2009-06-29 11:52:00,82.55,82.56,82.515,82.52,285000000.0
2009-06-29 11:53:00,82.52,82.56,82.51,82.53,405600000.0
2009-06-29 11:54:00,82.535,82.59,82.535,82.58,273600000.0
2009-06-29 11:55:00,82.58,82.59,82.575,82.58,119000000.0
2009-06-29 11:56:00,82.58,82.58,82.535,82.55,144200000.0
2009-06-29 11:57:00,82.545,82.56,82.535,82.56,193600000.0
2009-06-29 11:58:00,82.55,82.565,82.54,82.54,244400000.0
2009-06-29 11:59:00,82.54,82.56,82.54,82.56,126200000.0
2009-06-29 12:00:00,82.55,82.56,82.55,82.56,44800000.0
2009-06-29 12:01:00,82.56,82.57,82.555,82.56,81800000.0
2009-06-29 12:02:00,82.56,82.625,82.56,82.62,350200001.0
2009-06-29 12:03:00,82.61,82.63,82.61,82.62,204000000.0
2009-06-29 12:04:00,82.635,82.645,82.62,82.63,112400001.0
2009-06-29 12:05:00,82.63,82.635,82.625,82.635,271600000.0
2009-06-29 12:06:00,82.625,82.66,82.625,82.65,196400000.0
2009-06-29 12:07:00,82.655,82.67,82.63,82.63,248400000.0
2009-06-29 12:08:00,82.62,82.64,82.61,82.62,259600000.0
2009-06-29 12:09:00,82.625,82.63,82.61,82.62,58200000.0
2009-06-29 12:10:00,82.62,82.62,82.58,82.585,149000000.0
2009-06-29 12:11:00,82.635,82.645,82.63,82.64,159400000.0
2009-06-29 12:12:00,82.645,82.74,82.645,82.725,377400000.0
2009-06-29 12:13:00,82.735,82.76,82.735,82.74,180800000.0
2009-06-29 12:14:00,82.735,82.75,82.715,82.73,234400000.0
2009-06-29 12:15:00,82.74,82.74,82.715,82.74,190000000.0
2009-06-29 12:16:00,82.74,82.74,82.71,82.715,122000000.0
2009-06-29 12:17:00,82.715,82.72,82.695,82.72,90400000.0
2009-06-29 12:18:00,82.725,82.73,82.68,82.69,133400000.0
2009-06-29 12:19:00,82.69,82.7,82.68,82.685,213800000.0
2009-06-29 12:20:00,82.69,82.7,82.685,82.7,168600000.0
2009-06-29 12:21:00,82.7,82.73,82.695,82.73,158600000.0
2009-06-29 12:22:00,82.73,82.73,82.705,82.72,199800000.0
2009-06-29 12:23:00,82.72,82.73,82.715,82.73,117000000.0
2009-06-29 12:24:00,82.735,82.755,82.735,82.75,166800000.0
2009-06-29 12:25:00,82.75,82.76,82.745,82.745,40800000.0
2009-06-29 12:26:00,82.75,82.78,82.74,82.77,175200000.0
2009-06-29 12:27:00,82.765,82.795,82.765,82.79,248800000.0
2009-06-29 12:28:00,82.79,82.82,82.78,82.8,158600000.0
2009-06-29 12:29:00,82.8,82.81,82.775,82.775,70800000.0
2009-06-29 12:30:00,82.78,82.78,82.77,82.77,31800000.0
2009-06-29 12:31:00,82.775,82.775,82.75,82.755,59400000.0
2009-06-29 12:32:00,82.76,82.76,82.735,82.735,71200000.0
2009-06-29 12:33:00,82.735,82.735,82.72,82.73,141200000.0
2009-06-29 12:34:00,82.73,82.735,82.695,82.695,225600000.0
2009-06-29 12:35:00,82.7,82.72,82.7,82.71,57000000.0
2009-06-29 12:36:00,82.72,82.72,82.71,82.72,29200000.0
2009-06-29 12:37:00,82.72,82.725,82.7,82.7,155800000.0
2009-06-29 12:38:00,82.695,82.715,82.695,82.705,79000000.0
2009-06-29 12:39:00,82.705,82.72,82.7,82.71,121600000.0
2009-06-29 12:40:00,82.71,82.725,82.71,82.72,142000000.0
2009-06-29 12:41:00,82.71,82.72,82.705,82.72,142600000.0
2009-06-29 12:42:00,82.72,82.72,82.695,82.695,66400000.0
2009-06-29 12:43:00,82.7,82.7,82.675,82.68,94200000.0
2009-06-29 12:44:00,82.69,82.69,82.675,82.675,164600000.0
2009-06-29 12:45:00,82.675,82.68,82.67,82.67,62400000.0
2009-06-29 12:46:00,82.67,82.68,82.66,82.665,99800000.0
2009-06-29 12:47:00,82.67,82.67,82.66,82.67,153000000.0
2009-06-29 12:48:00,82.67,82.68,82.67,82.68,88600000.0
2009-06-29 12:49:00,82.675,82.73,82.675,82.73,250000000.0
2009-06-29 12:50:00,82.72,82.745,82.72,82.725,282000000.0
2009-06-29 12:51:00,82.725,82.73,82.68,82.7,197800000.0
2009-06-29 12:52:00,82.69,82.7,82.645,82.68,302400000.0
2009-06-29 12:53:00,82.68,82.68,82.68,82.68,4000000.0
2009-06-29 12:54:00,82.68,82.68,82.68,82.68,2000000.0
2009-06-29 12:55:00,82.68,82.69,82.665,82.69,90200000.0
2009-06-29 12:56:00,82.69,82.72,82.68,82.72,115000000.0
2009-06-29 12:57:00,82.715,82.79,82.715,82.765,166800000.0
2009-06-29 12:58:00,82.76,82.76,82.745,82.75,203200000.0
2009-06-29 12:59:00,82.75,82.76,82.745,82.755,103400000.0
2009-06-29 13:00:00,82.76,82.76,82.75,82.75,119800000.0
2009-06-29 13:01:00,82.75,82.775,82.75,82.775,95800000.0
2009-06-29 13:02:00,82.77,82.81,82.77,82.805,71400000.0
2009-06-29 13:03:00,82.79,82.81,82.79,82.795,112200000.0
2009-06-29 13:04:00,82.79,82.795,82.74,82.75,214000000.0
2009-06-29 13:05:00,82.75,82.76,82.73,82.75,151200000.0
2009-06-29 13:06:00,82.75,82.75,82.74,82.75,39800000.0
2009-06-29 13:07:00,82.745,82.76,82.735,82.76,158600000.0
2009-06-29 13:08:00,82.76,82.76,82.745,82.76,121800000.0
2009-06-29 13:09:00,82.755,82.825,82.755,82.825,215200000.0
2009-06-29 13:10:00,82.82,82.84,82.815,82.82,73800000.0
2009-06-29 13:11:00,82.815,82.84,82.815,82.82,145200000.0
2009-06-29 13:12:00,82.82,82.82,82.78,82.79,169600000.0
2009-06-29 13:13:00,82.79,82.79,82.75,82.75,179800000.0
2009-06-29 13:14:00,82.75,82.75,82.715,82.72,173800000.0
2009-06-29 13:15:00,82.715,82.75,82.715,82.74,240800000.0
2009-06-29 13:16:00,82.74,82.765,82.725,82.725,142000000.0
2009-06-29 13:17:00,82.73,82.74,82.725,82.73,166400000.0
2009-06-29 13:18:00,82.735,82.75,82.735,82.75,43800000.0
2009-06-29 13:19:00,82.75,82.75,82.725,82.725,148200000.0
2009-06-29 13:20:00,82.73,82.73,82.695,82.71,236000000.0
2009-06-29 13:21:00,82.71,82.72,82.71,82.72,55400000.0
2009-06-29 13:22:00,82.72,82.72,82.7,82.705,195400000.0
2009-06-29 13:23:00,82.705,82.72,82.705,82.72,144200000.0
2009-06-29 13:24:00,82.73,82.74,82.725,82.73,153400000.0
2009-06-29 13:25:00,82.73,82.75,82.72,82.745,130400000.0
2009-06-29 13:26:00,82.745,82.79,82.745,82.79,379200000.0
2009-06-29 13:27:00,82.79,82.83,82.765,82.83,453600000.0
2009-06-29 13:28:00,82.83,82.83,82.775,82.775,349400001.0
2009-06-29 13:29:00,82.78,82.805,82.765,82.79,289400000.0
2009-06-29 13:30:00,82.79,82.795,82.775,82.78,423200000.0
2009-06-29 13:31:00,82.78,82.79,82.77,82.78,402200000.0
2009-06-29 13:32:00,82.78,82.79,82.765,82.765,270400000.0
2009-06-29 13:33:00,82.77,82.78,82.75,82.75,126000000.0
2009-06-29 13:34:00,82.76,82.76,82.755,82.76,123600000.0
2009-06-29 13:35:00,82.76,82.76,82.75,82.75,176000000.0
2009-06-29 13:36:00,82.745,82.78,82.745,82.77,173400000.0
2009-06-29 13:37:00,82.765,82.78,82.765,82.77,295400000.0
2009-06-29 13:38:00,82.77,82.79,82.765,82.77,215200000.0
2009-06-29 13:39:00,82.78,82.78,82.76,82.77,100600000.0
2009-06-29 13:40:00,82.78,82.79,82.77,82.79,325800000.0
2009-06-29 13:41:00,82.79,82.8,82.78,82.79,148200000.0
2009-06-29 13:42:00,82.78,82.785,82.78,82.78,61200000.0
2009-06-29 13:43:00,82.77,82.78,82.76,82.76,43000000.0
2009-06-29 13:44:00,82.76,82.76,82.745,82.76,218400000.0
2009-06-29 13:45:00,82.76,82.77,82.76,82.765,144800000.0
2009-06-29 13:46:00,82.765,82.77,82.74,82.74,228600000.0
2009-06-29 13:47:00,82.74,82.75,82.73,82.73,221000000.0
2009-06-29 13:48:00,82.74,82.75,82.73,82.75,38200000.0
2009-06-29 13:49:00,82.75,82.75,82.74,82.74,25200000.0
2009-06-29 13:50:00,82.74,82.75,82.74,82.74,62400000.0
2009-06-29 13:51:00,82.74,82.74,82.715,82.72,81600000.0
2009-06-29 13:52:00,82.705,82.73,82.695,82.72,320800000.0
2009-06-29 13:53:00,82.72,82.72,82.665,82.685,394600000.0
2009-06-29 13:54:00,82.69,82.73,82.685,82.73,241000000.0
2009-06-29 13:55:00,82.73,82.755,82.72,82.735,564200000.0
2009-06-29 13:56:00,82.735,82.76,82.72,82.73,658400000.0
2009-06-29 13:57:00,82.725,82.735,82.715,82.72,342800000.0
2009-06-29 13:58:00,82.72,82.8,82.72,82.765,296200000.0
2009-06-29 13:59:00,82.765,82.78,82.685,82.705,490000000.0
2009-06-29 14:00:00,82.7,82.745,82.69,82.705,700600000.0
2009-06-29 14:01:00,82.715,82.72,82.66,82.66,427000000.0
2009-06-29 14:02:00,82.66,82.675,82.655,82.66,485200000.0
2009-06-29 14:03:00,82.665,82.665,82.64,82.65,259200000.0
2009-06-29 14:04:00,82.65,82.67,82.64,82.645,750600000.0
2009-06-29 14:05:00,82.645,82.675,82.63,82.645,461000000.0
2009-06-29 14:06:00,82.645,82.645,82.6,82.61,567200000.0
2009-06-29 14:07:00,82.615,82.63,82.585,82.59,391400000.0
2009-06-29 14:08:00,82.595,82.605,82.585,82.6,446800000.0
2009-06-29 14:09:00,82.605,82.615,82.57,82.59,577800001.0
2009-06-29 14:10:00,82.58,82.585,82.555,82.575,579800000.0
2009-06-29 14:11:00,82.58,82.59,82.49,82.495,589000000.0
2009-06-29 14:12:00,82.495,82.565,82.495,82.56,562600000.0
2009-06-29 14:13:00,82.55,82.56,82.53,82.545,351000000.0
2009-06-29 14:14:00,82.555,82.58,82.545,82.55,392000000.0
2009-06-29 14:15:00,82.55,82.585,82.54,82.58,374000000.0
2009-06-29 14:16:00,82.58,82.59,82.565,82.585,179600000.0
2009-06-29 14:17:00,82.585,82.64,82.58,82.64,341400000.0
2009-06-29 14:18:00,82.64,82.71,82.64,82.705,345000000.0
2009-06-29 14:19:00,82.685,82.69,82.655,82.675,509000000.0
2009-06-29 14:20:00,82.67,82.69,82.67,82.69,372200000.0
2009-06-29 14:21:00,82.69,82.705,82.685,82.69,359400000.0
2009-06-29 14:22:00,82.7,82.745,82.7,82.745,229000000.0
2009-06-29 14:23:00,82.75,82.76,82.73,82.735,532800000.0
2009-06-29 14:24:00,82.74,82.78,82.735,82.77,473400000.0
2009-06-29 14:25:00,82.77,82.795,82.76,82.78,229400000.0
2009-06-29 14:26:00,82.775,82.805,82.77,82.8,405400000.0
2009-06-29 14:27:00,82.8,82.81,82.795,82.81,95800000.0
2009-06-29 14:28:00,82.81,82.81,82.81,82.81,45000000.0
2009-06-29 14:29:00,82.81,82.81,82.765,82.78,64000000.0
2009-06-29 14:30:00,82.775,82.795,82.775,82.785,279600000.0
2009-06-29 14:31:00,82.785,82.8,82.78,82.8,119000000.0
2009-06-29 14:32:00,82.8,82.8,82.74,82.745,493200000.0
2009-06-29 14:33:00,82.745,82.755,82.715,82.73,356000000.0
2009-06-29 14:34:00,82.73,82.745,82.73,82.735,490200000.0
2009-06-29 14:35:00,82.74,82.74,82.735,82.74,321600000.0
2009-06-29 14:36:00,82.74,82.775,82.735,82.77,349000000.0
2009-06-29 14:37:00,82.77,82.8,82.765,82.785,198600000.0
2009-06-29 14:38:00,82.785,82.8,82.785,82.79,252600000.0
2009-06-29 14:39:00,82.79,82.83,82.78,82.83,297600000.0
2009-06-29 14:40:00,82.83,82.875,82.825,82.865,566800000.0
2009-06-29 14:41:00,82.865,82.865,82.835,82.84,380600000.0
2009-06-29 14:42:00,82.845,82.845,82.835,82.835,252000000.0
2009-06-29 14:43:00,82.84,82.84,82.82,82.83,361200000.0
2009-06-29 14:44:00,82.83,82.84,82.785,82.8,425400000.0
2009-06-29 14:45:00,82.795,82.82,82.785,82.82,372600000.0
2009-06-29 14:46:00,82.82,82.82,82.795,82.805,151600000.0
2009-06-29 14:47:00,82.805,82.815,82.77,82.77,409200000.0
2009-06-29 14:48:00,82.77,82.775,82.75,82.75,297800000.0
2009-06-29 14:49:00,82.75,82.75,82.69,82.695,772600000.0
2009-06-29 14:50:00,82.69,82.72,82.675,82.72,434600000.0
2009-06-29 14:51:00,82.715,82.735,82.715,82.735,263200000.0
2009-06-29 14:52:00,82.74,82.74,82.715,82.72,276400000.0
2009-06-29 14:53:00,82.72,82.72,82.7,82.705,167400000.0
2009-06-29 14:54:00,82.705,82.72,82.7,82.715,386400001.0
2009-06-29 14:55:00,82.715,82.73,82.695,82.725,386400000.0
2009-06-29 14:56:00,82.725,82.73,82.695,82.7,493200002.0
2009-06-29 14:57:00,82.7,82.735,82.7,82.715,301200000.0
2009-06-29 14:58:00,82.715,82.74,82.71,82.735,410600000.0
2009-06-29 14:59:00,82.74,82.77,82.735,82.765,364400000.0
2009-06-29 15:00:00,82.77,82.79,82.745,82.765,385600000.0
2009-06-29 15:01:00,82.76,82.77,82.705,82.71,823500001.0
2009-06-29 15:02:00,82.72,82.72,82.68,82.7,391600000.0
2009-06-29 15:03:00,82.7,82.72,82.69,82.71,498000000.0
2009-06-29 15:04:00,82.695,82.72,82.695,82.715,156400000.0
2009-06-29 15:05:00,82.715,82.73,82.705,82.705,483800000.0
2009-06-29 15:06:00,82.705,82.72,82.695,82.695,439600000.0
2009-06-29 15:07:00,82.695,82.71,82.685,82.7,240800000.0
2009-06-29 15:08:00,82.7,82.72,82.695,82.72,497800000.0
2009-06-29 15:09:00,82.72,82.72,82.695,82.7,400400000.0
2009-06-29 15:10:00,82.7,82.715,82.69,82.71,307400000.0
2009-06-29 15:11:00,82.71,82.74,82.695,82.74,412400000.0
2009-06-29 15:12:00,82.74,82.755,82.705,82.71,446400000.0
2009-06-29 15:13:00,82.715,82.715,82.68,82.685,524000000.0
2009-06-29 15:14:00,82.685,82.715,82.66,82.695,467100000.0
2009-06-29 15:15:00,82.695,82.78,82.695,82.775,278600000.0
2009-06-29 15:16:00,82.77,82.775,82.725,82.745,105600000.0
2009-06-29 15:17:00,82.745,82.745,82.69,82.695,199600000.0
2009-06-29 15:18:00,82.695,82.74,82.685,82.73,375400000.0
2009-06-29 15:19:00,82.74,82.755,82.715,82.72,542200000.0
2009-06-29 15:20:00,82.72,82.75,82.71,82.74,324800000.0
2009-06-29 15:21:00,82.74,82.76,82.715,82.75,715600000.0
2009-06-29 15:22:00,82.745,82.745,82.72,82.73,409600000.0
2009-06-29 15:23:00,82.72,82.725,82.665,82.68,509200000.0
2009-06-29 15:24:00,82.68,82.68,82.645,82.665,378000000.0
2009-06-29 15:25:00,82.665,82.675,82.655,82.66,726000000.0
2009-06-29 15:26:00,82.66,82.66,82.615,82.625,509400000.0
2009-06-29 15:27:00,82.62,82.64,82.62,82.635,236000000.0
2009-06-29 15:28:00,82.635,82.64,82.635,82.635,131600000.0
2009-06-29 15:29:00,82.635,82.67,82.63,82.66,179600000.0
2009-06-29 15:30:00,82.66,82.66,82.635,82.65,558200000.0
2009-06-29 15:31:00,82.65,82.66,82.635,82.64,631800000.0
2009-06-29 15:32:00,82.635,82.66,82.63,82.65,571600001.0
2009-06-29 15:33:00,82.65,82.65,82.59,82.595,522400000.0
2009-06-29 15:34:00,82.605,82.64,82.595,82.625,664200000.0
2009-06-29 15:35:00,82.63,82.66,82.605,82.655,491200001.0
2009-06-29 15:36:00,82.65,82.65,82.515,82.525,743600000.0
2009-06-29 15:37:00,82.535,82.575,82.53,82.55,605400000.0
2009-06-29 15:38:00,82.55,82.6,82.505,82.55,543400000.0
2009-06-29 15:39:00,82.54,82.555,82.53,82.545,388800000.0
2009-06-29 15:40:00,82.54,82.545,82.54,82.54,443800000.0
2009-06-29 15:41:00,82.545,82.59,82.54,82.585,370800000.0
2009-06-29 15:42:00,82.58,82.6,82.56,82.59,214000000.0
2009-06-29 15:43:00,82.6,82.66,82.595,82.64,351600000.0
2009-06-29 15:44:00,82.64,82.67,82.635,82.645,284600000.0
2009-06-29 15:45:00,82.645,82.65,82.605,82.64,365400000.0
2009-06-29 15:46:00,82.64,82.64,82.58,82.585,404000000.0
2009-06-29 15:47:00,82.59,82.62,82.59,82.61,288600000.0
2009-06-29 15:48:00,82.61,82.655,82.605,82.655,498400000.0
2009-06-29 15:49:00,82.645,82.645,82.585,82.605,482000000.0
2009-06-29 15:50:00,82.605,82.61,82.59,82.595,521000000.0
2009-06-29 15:51:00,82.59,82.6,82.575,82.6,385600000.0
2009-06-29 15:52:00,82.6,82.605,82.565,82.57,262200000.0
2009-06-29 15:53:00,82.565,82.565,82.515,82.545,394600000.0
2009-06-29 15:54:00,82.55,82.55,82.455,82.465,620000000.0
2009-06-29 15:55:00,82.465,82.485,82.445,82.47,595000000.0
2009-06-29 15:56:00,82.47,82.48,82.455,82.47,498600000.0
2009-06-29 15:57:00,82.465,82.485,82.45,82.47,355000000.0
2009-06-29 15:58:00,82.475,82.475,82.38,82.395,773000000.0
2009-06-29 15:59:00,82.395,82.415,82.365,82.4,601200000.0
2009-06-29 16:00:00,82.4,82.44,82.395,82.435,558600000.0
2009-06-29 16:01:00,82.435,82.45,82.425,82.43,417600000.0
2009-06-29 16:02:00,82.435,82.445,82.41,82.415,367000000.0
2009-06-29 16:03:00,82.415,82.415,82.35,82.38,689000000.0
2009-06-29 16:04:00,82.38,82.385,82.315,82.315,412000000.0
2009-06-29 16:05:00,82.31,82.32,82.3,82.32,553400000.0
2009-06-29 16:06:00,82.315,82.325,82.295,82.305,471000000.0
2009-06-29 16:07:00,82.315,82.335,82.3,82.33,372600000.0
2009-06-29 16:08:00,82.33,82.38,82.33,82.36,193000000.0
2009-06-29 16:09:00,82.36,82.4,82.355,82.38,566600000.0
2009-06-29 16:10:00,82.37,82.395,82.335,82.365,610000000.0
2009-06-29 16:11:00,82.365,82.425,82.36,82.42,380800000.0
2009-06-29 16:12:00,82.425,82.455,82.42,82.445,94600000.0
2009-06-29 16:13:00,82.45,82.49,82.43,82.455,328400000.0
2009-06-29 16:14:00,82.465,82.495,82.46,82.47,164400000.0
2009-06-29 16:15:00,82.475,82.5,82.465,82.5,50000000.0
2009-06-29 16:16:00,82.5,82.51,82.48,82.48,119400000.0
2009-06-29 16:17:00,82.48,82.5,82.465,82.475,201000000.0
2009-06-29 16:18:00,82.465,82.505,82.465,82.47,292400000.0
2009-06-29 16:19:00,82.47,82.47,82.43,82.435,583600000.0
2009-06-29 16:20:00,82.435,82.45,82.38,82.415,804800000.0
2009-06-29 16:21:00,82.41,82.41,82.36,82.37,437600000.0
2009-06-29 16:22:00,82.365,82.4,82.36,82.39,531800000.0
2009-06-29 16:23:00,82.395,82.395,82.355,82.375,687000000.0
2009-06-29 16:24:00,82.375,82.38,82.355,82.38,375200000.0
2009-06-29 16:25:00,82.385,82.415,82.37,82.39,444400000.0
2009-06-29 16:26:00,82.39,82.395,82.38,82.38,444200000.0
2009-06-29 16:27:00,82.38,82.435,82.38,82.425,445800000.0
2009-06-29 16:28:00,82.415,82.5,82.415,82.485,308800000.0
2009-06-29 16:29:00,82.48,82.525,82.48,82.525,223400000.0
2009-06-29 16:30:00,82.54,82.605,82.51,82.595,119200000.0
2009-06-29 16:31:00,82.59,82.61,82.575,82.61,223200000.0
2009-06-29 16:32:00,82.61,82.615,82.56,82.56,424000000.0
2009-06-29 16:33:00,82.57,82.57,82.525,82.56,433200000.0
2009-06-29 16:34:00,82.555,82.575,82.55,82.55,293800000.0
2009-06-29 16:35:00,82.555,82.555,82.52,82.54,394800000.0
2009-06-29 16:36:00,82.54,82.57,82.535,82.555,585600000.0
2009-06-29 16:37:00,82.555,82.59,82.52,82.52,483400000.0
2009-06-29 16:38:00,82.515,82.52,82.5,82.515,342800000.0
2009-06-29 16:39:00,82.515,82.52,82.505,82.515,368200000.0
2009-06-29 16:40:00,82.52,82.53,82.485,82.49,516200000.0
2009-06-29 16:41:00,82.49,82.52,82.485,82.485,473000000.0
2009-06-29 16:42:00,82.49,82.495,82.445,82.45,484800000.0
2009-06-29 16:43:00,82.45,82.455,82.415,82.43,516800000.0
2009-06-29 16:44:00,82.43,82.48,82.425,82.47,597000000.0
2009-06-29 16:45:00,82.47,82.555,82.47,82.535,538000000.0
2009-06-29 16:46:00,82.535,82.535,82.5,82.51,351200000.0
2009-06-29 16:47:00,82.51,82.52,82.48,82.49,246200000.0
2009-06-29 16:48:00,82.49,82.53,82.49,82.515,350200000.0
2009-06-29 16:49:00,82.515,82.53,82.485,82.515,582800000.0
2009-06-29 16:50:00,82.515,82.515,82.495,82.505,574000000.0
2009-06-29 16:51:00,82.5,82.53,82.49,82.49,522200000.0
2009-06-29 16:52:00,82.49,82.5,82.475,82.49,286000000.0
2009-06-29 16:53:00,82.49,82.54,82.48,82.54,373600000.0
2009-06-29 16:54:00,82.54,82.545,82.5,82.505,277000000.0
2009-06-29 16:55:00,82.505,82.54,82.505,82.535,535800000.0
2009-06-29 16:56:00,82.535,82.62,82.535,82.595,730200000.0
2009-06-29 16:57:00,82.595,82.595,82.555,82.575,902400000.0
2009-06-29 16:58:00,82.575,82.655,82.57,82.645,883400000.0
2009-06-29 16:59:00,82.64,82.675,82.635,82.675,814400000.0
2009-06-29 17:00:00,82.675,82.73,82.675,82.73,652200001.0
2009-06-29 17:01:00,82.73,82.77,82.705,82.765,942200001.0
2009-06-29 17:02:00,82.77,82.78,82.735,82.755,783000000.0
2009-06-29 17:03:00,82.755,82.77,82.735,82.765,773400000.0
2009-06-29 17:04:00,82.755,82.77,82.74,82.755,471200000.0
2009-06-29 17:05:00,82.755,82.755,82.68,82.7,534800000.0
2009-06-29 17:06:00,82.695,82.71,82.645,82.655,687400000.0
2009-06-29 17:07:00,82.655,82.695,82.655,82.67,461400000.0
2009-06-29 17:08:00,82.67,82.79,82.655,82.79,510400000.0
2009-06-29 17:09:00,82.78,82.815,82.765,82.81,617800000.0
2009-06-29 17:10:00,82.81,82.825,82.785,82.805,430000000.0
2009-06-29 17:11:00,82.805,82.81,82.765,82.775,638600000.0
2009-06-29 17:12:00,82.775,82.775,82.75,82.775,583000000.0
2009-06-29 17:13:00,82.775,82.825,82.765,82.825,505600000.0
2009-06-29 17:14:00,82.825,82.855,82.815,82.83,434000000.0
2009-06-29 17:15:00,82.83,82.84,82.785,82.81,566200000.0
2009-06-29 17:16:00,82.81,82.825,82.765,82.785,598200000.0
2009-06-29 17:17:00,82.79,82.805,82.785,82.795,477200000.0
2009-06-29 17:18:00,82.795,82.82,82.785,82.82,431800000.0
2009-06-29 17:19:00,82.82,82.835,82.795,82.825,415000000.0
2009-06-29 17:20:00,82.825,82.835,82.805,82.81,435600000.0
2009-06-29 17:21:00,82.81,82.855,82.805,82.835,462300000.0
2009-06-29 17:22:00,82.83,82.835,82.775,82.785,466000000.0
2009-06-29 17:23:00,82.785,82.805,82.77,82.805,320400000.0
2009-06-29 17:24:00,82.805,82.805,82.775,82.78,418000000.0
2009-06-29 17:25:00,82.78,82.795,82.77,82.78,184600000.0
2009-06-29 17:26:00,82.78,82.78,82.76,82.775,506200000.0
2009-06-29 17:27:00,82.775,82.78,82.76,82.765,334000000.0
2009-06-29 17:28:00,82.765,82.785,82.755,82.765,409000000.0
2009-06-29 17:29:00,82.77,82.775,82.755,82.76,171000000.0
2009-06-29 17:30:00,82.755,82.77,82.745,82.77,254800000.0
2009-06-29 17:31:00,82.77,82.8,82.765,82.79,408200000.0
2009-06-29 17:32:00,82.79,82.8,82.775,82.785,223800000.0
2009-06-29 17:33:00,82.785,82.785,82.755,82.775,523400000.0
2009-06-29 17:34:00,82.775,82.8,82.77,82.77,408200000.0
2009-06-29 17:35:00,82.78,82.785,82.755,82.755,465600000.0
2009-06-29 17:36:00,82.755,82.76,82.725,82.73,238000000.0
2009-06-29 17:37:00,82.725,82.74,82.725,82.73,502800000.0
2009-06-29 17:38:00,82.725,82.735,82.71,82.73,181600000.0
2009-06-29 17:39:00,82.725,82.73,82.665,82.67,399400000.0
2009-06-29 17:40:00,82.665,82.67,82.615,82.625,676000000.0
2009-06-29 17:41:00,82.625,82.645,82.615,82.63,446600000.0
2009-06-29 17:42:00,82.635,82.685,82.605,82.68,493600000.0
2009-06-29 17:43:00,82.68,82.7,82.635,82.64,324800000.0
2009-06-29 17:44:00,82.64,82.685,82.625,82.675,501800000.0
2009-06-29 17:45:00,82.68,82.685,82.645,82.665,387600000.0
2009-06-29 17:46:00,82.665,82.695,82.655,82.685,314800000.0
2009-06-29 17:47:00,82.69,82.69,82.635,82.65,425600000.0
2009-06-29 17:48:00,82.645,82.665,82.63,82.66,479800000.0
2009-06-29 17:49:00,82.66,82.67,82.64,82.66,425800000.0
2009-06-29 17:50:00,82.655,82.655,82.63,82.65,288600000.0
2009-06-29 17:51:00,82.66,82.685,82.65,82.685,345600000.0
2009-06-29 17:52:00,82.685,82.7,82.63,82.63,446000000.0
2009-06-29 17:53:00,82.625,82.635,82.61,82.63,354600000.0
2009-06-29 17:54:00,82.63,82.635,82.62,82.635,171600000.0
2009-06-29 17:55:00,82.635,82.65,82.62,82.635,194400000.0
2009-06-29 17:56:00,82.64,82.645,82.63,82.64,45200000.0
2009-06-29 17:57:00,82.635,82.635,82.605,82.61,179200000.0
2009-06-29 17:58:00,82.615,82.645,82.615,82.645,336200000.0
2009-06-29 17:59:00,82.64,82.765,82.635,82.74,620000000.0
2009-06-29 18:00:00,82.735,82.775,82.725,82.74,573800000.0
2009-06-29 18:01:00,82.735,82.74,82.695,82.705,566200000.0
2009-06-29 18:02:00,82.705,82.735,82.705,82.73,377400000.0
2009-06-29 18:03:00,82.73,82.735,82.72,82.73,288000000.0
2009-06-29 18:04:00,82.74,82.76,82.735,82.76,131200000.0
2009-06-29 18:05:00,82.76,82.76,82.745,82.75,297600000.0
2009-06-29 18:06:00,82.755,82.755,82.72,82.72,212600000.0
2009-06-29 18:07:00,82.73,82.73,82.705,82.715,216400000.0
2009-06-29 18:08:00,82.715,82.735,82.71,82.735,282200000.0
2009-06-29 18:09:00,82.735,82.74,82.72,82.735,267400000.0
2009-06-29 18:10:00,82.74,82.775,82.74,82.77,265400000.0
2009-06-29 18:11:00,82.77,82.79,82.76,82.78,167400000.0
2009-06-29 18:12:00,82.78,82.78,82.76,82.76,148000000.0
2009-06-29 18:13:00,82.765,82.785,82.755,82.785,108000000.0
2009-06-29 18:14:00,82.78,82.8,82.765,82.775,328400000.0
2009-06-29 18:15:00,82.77,82.77,82.745,82.75,193400000.0
2009-06-29 18:16:00,82.755,82.785,82.75,82.775,309400000.0
2009-06-29 18:17:00,82.78,82.79,82.775,82.79,154600000.0
2009-06-29 18:18:00,82.79,82.845,82.77,82.82,300600000.0
2009-06-29 18:19:00,82.83,82.83,82.75,82.755,429800000.0
2009-06-29 18:20:00,82.755,82.775,82.735,82.74,504600000.0
2009-06-29 18:21:00,82.78,82.81,82.78,82.805,260600000.0
2009-06-29 18:22:00,82.815,82.845,82.805,82.84,495800000.0
2009-06-29 18:23:00,82.84,82.895,82.84,82.895,479000000.0
2009-06-29 18:24:00,82.89,82.895,82.855,82.88,352400000.0
2009-06-29 18:25:00,82.88,82.895,82.87,82.89,398000000.0
2009-06-29 18:26:00,82.885,82.9,82.87,82.89,388800000.0
2009-06-29 18:27:00,82.89,82.995,82.885,82.97,546800000.0
2009-06-29 18:28:00,82.97,83.03,82.955,83.015,649400000.0
2009-06-29 18:29:00,83.015,83.025,82.985,82.985,512600000.0
2009-06-29 18:30:00,82.98,83.01,82.98,83.01,385000000.0
2009-06-29 18:31:00,83.01,83.04,83.005,83.01,414600000.0
2009-06-29 18:32:00,83.005,83.005,82.985,82.99,373800000.0
2009-06-29 18:33:00,82.985,83.015,82.955,83.015,465400000.0
2009-06-29 18:34:00,83.02,83.05,83.005,83.005,449400000.0
2009-06-29 18:35:00,83.02,83.02,82.975,82.995,248200000.0
2009-06-29 18:36:00,83.005,83.005,82.935,82.935,366200000.0
2009-06-29 18:37:00,82.935,82.94,82.925,82.925,295000000.0
2009-06-29 18:38:00,82.925,82.925,82.915,82.915,194200001.0
2009-06-29 18:39:00,82.915,82.92,82.89,82.895,218600000.0
2009-06-29 18:40:00,82.895,82.905,82.885,82.9,260800000.0
2009-06-29 18:41:00,82.895,82.915,82.895,82.915,418800000.0
2009-06-29 18:42:00,82.915,82.92,82.895,82.915,172800000.0
2009-06-29 18:43:00,82.91,82.91,82.895,82.895,159200000.0
2009-06-29 18:44:00,82.895,82.905,82.89,82.9,143800000.0
2009-06-29 18:45:00,82.895,82.9,82.885,82.89,120600000.0
2009-06-29 18:46:00,82.89,82.925,82.885,82.905,270200000.0
2009-06-29 18:47:00,82.905,82.935,82.905,82.935,339400000.0
2009-06-29 18:48:00,82.935,82.935,82.9,82.925,251400000.0
2009-06-29 18:49:00,82.925,82.93,82.915,82.92,144200000.0
2009-06-29 18:50:00,82.915,82.935,82.9,82.91,250600000.0
2009-06-29 18:51:00,82.915,82.94,82.91,82.935,401600000.0
2009-06-29 18:52:00,82.935,82.94,82.91,82.92,242800000.0
2009-06-29 18:53:00,82.92,82.93,82.915,82.915,181600000.0
2009-06-29 18:54:00,82.915,82.95,82.915,82.925,236200000.0
2009-06-29 18:55:00,82.925,82.95,82.925,82.945,113800000.0
2009-06-29 18:56:00,82.945,82.95,82.935,82.935,86800000.0
2009-06-29 18:57:00,82.94,82.94,82.925,82.925,176800000.0
2009-06-29 18:58:00,82.925,82.93,82.88,82.885,306800000.0
2009-06-29 18:59:00,82.895,82.895,82.865,82.865,258600000.0
2009-06-29 19:00:00,82.87,82.88,82.84,82.87,399600000.0
2009-06-29 19:01:00,82.87,82.92,82.86,82.89,515000000.0
2009-06-29 19:02:00,82.89,82.92,82.885,82.91,378600000.0
2009-06-29 19:03:00,82.905,82.905,82.875,82.885,298400000.0
2009-06-29 19:04:00,82.89,82.9,82.885,82.9,202200000.0
2009-06-29 19:05:00,82.895,82.9,82.885,82.885,184400000.0
2009-06-29 19:06:00,82.915,82.945,82.915,82.935,264800000.0
2009-06-29 19:07:00,82.93,82.935,82.925,82.93,149800000.0
2009-06-29 19:08:00,82.935,82.97,82.925,82.965,249800000.0
2009-06-29 19:09:00,82.965,82.99,82.96,82.97,168200000.0
2009-06-29 19:10:00,82.965,82.97,82.95,82.965,335000000.0
2009-06-29 19:11:00,82.965,83.02,82.965,83.01,333800000.0
2009-06-29 19:12:00,83.01,83.075,82.99,83.075,128000000.0
2009-06-29 19:13:00,83.07,83.07,83.025,83.03,432200000.0
2009-06-29 19:14:00,83.04,83.065,83.025,83.06,487400000.0
2009-06-29 19:15:00,83.06,83.14,83.055,83.13,461600000.0
2009-06-29 19:16:00,83.13,83.165,83.115,83.15,582400000.0
2009-06-29 19:17:00,83.15,83.15,83.12,83.12,518600000.0
2009-06-29 19:18:00,83.115,83.13,83.085,83.09,484600001.0
2009-06-29 19:19:00,83.09,83.095,83.085,83.09,136200000.0
2009-06-29 19:20:00,83.09,83.09,83.055,83.08,217000000.0
2009-06-29 19:21:00,83.075,83.095,83.06,83.075,546200000.0
2009-06-29 19:22:00,83.075,83.11,83.075,83.09,468800000.0
2009-06-29 19:23:00,83.09,83.115,83.09,83.1,353000000.0
2009-06-29 19:24:00,83.1,83.115,83.075,83.075,162600000.0
2009-06-29 19:25:00,83.08,83.085,83.07,83.075,247800000.0
2009-06-29 19:26:00,83.08,83.09,83.045,83.045,106000000.0
2009-06-29 19:27:00,83.05,83.055,83.01,83.015,334600001.0
2009-06-29 19:28:00,83.015,83.025,83.0,83.0,374600003.0
2009-06-29 19:29:00,83.0,83.0,82.96,82.975,353600000.0
2009-06-29 19:30:00,82.97,82.975,82.95,82.955,391600001.0
2009-06-29 19:31:00,82.955,83.03,82.955,83.025,241800000.0
2009-06-29 19:32:00,83.025,83.035,83.01,83.035,235400000.0
2009-06-29 19:33:00,83.035,83.045,83.035,83.045,267600000.0
2009-06-29 19:34:00,83.055,83.07,83.045,83.055,271800001.0
2009-06-29 19:35:00,83.045,83.045,83.025,83.025,94600000.0
2009-06-29 19:36:00,83.02,83.02,82.995,82.995,202400001.0
2009-06-29 19:37:00,83.005,83.025,83.005,83.015,95600000.0
2009-06-29 19:38:00,83.02,83.035,83.005,83.01,562200000.0
2009-06-29 19:39:00,83.02,83.035,83.015,83.025,209200000.0
2009-06-29 19:40:00,83.015,83.015,83.005,83.005,64200000.0
2009-06-29 19:41:00,83.005,83.005,82.965,82.975,255600000.0
2009-06-29 19:42:00,82.98,82.985,82.965,82.975,159600000.0
2009-06-29 19:43:00,82.975,82.98,82.975,82.975,48800000.0
2009-06-29 19:44:00,82.98,83.025,82.975,83.025,285200000.0
2009-06-29 19:45:00,83.025,83.05,83.005,83.01,338200000.0
2009-06-29 19:46:00,83.0,83.03,82.995,83.03,177000000.0
2009-06-29 19:47:00,83.025,83.03,83.0,83.02,347400000.0
2009-06-29 19:48:00,83.025,83.04,83.025,83.03,342400000.0
2009-06-29 19:49:00,83.035,83.065,83.03,83.06,350200000.0
2009-06-29 19:50:00,83.06,83.075,83.04,83.05,480200000.0
2009-06-29 19:51:00,83.05,83.075,83.035,83.075,212200000.0
2009-06-29 19:52:00,83.075,83.08,83.05,83.06,222800000.0
2009-06-29 19:53:00,83.06,83.07,83.045,83.05,276800000.0
2009-06-29 19:54:00,83.035,83.045,83.03,83.04,277000000.0
2009-06-29 19:55:00,83.035,83.045,83.02,83.03,201600000.0
2009-06-29 19:56:00,83.03,83.08,83.025,83.075,243400000.0
2009-06-29 19:57:00,83.08,83.12,83.055,83.075,469000000.0
2009-06-29 19:58:00,83.075,83.105,83.065,83.09,596000000.0
2009-06-29 19:59:00,83.1,83.105,83.06,83.06,419600000.0
2009-06-29 20:00:00,83.06,83.07,83.05,83.055,210400000.0
2009-06-29 20:01:00,83.06,83.07,83.05,83.06,296600000.0
2009-06-29 20:02:00,83.055,83.08,83.045,83.075,518600000.0
2009-06-29 20:03:00,83.075,83.085,83.025,83.025,537400000.0
2009-06-29 20:04:00,83.025,83.03,82.99,82.995,190600000.0
2009-06-29 20:05:00,82.995,83.0,82.98,82.99,292600000.0
2009-06-29 20:06:00,82.99,82.99,82.965,82.98,218000000.0
2009-06-29 20:07:00,82.975,82.985,82.955,82.965,361800000.0
2009-06-29 20:08:00,82.965,82.985,82.96,82.98,156000000.0
2009-06-29 20:09:00,82.98,82.995,82.955,82.985,234000000.0
2009-06-29 20:10:00,82.99,83.0,82.99,82.995,142600000.0
2009-06-29 20:11:00,82.995,83.015,82.995,83.01,283600000.0
2009-06-29 20:12:00,83.005,83.06,83.0,83.05,319000000.0
2009-06-29 20:13:00,83.055,83.055,83.025,83.03,234800000.0
2009-06-29 20:14:00,83.035,83.05,83.015,83.035,218000000.0
2009-06-29 20:15:00,83.045,83.07,83.045,83.045,423400001.0
2009-06-29 20:16:00,83.045,83.07,83.045,83.055,123200000.0
2009-06-29 20:17:00,83.055,83.07,83.055,83.07,179200000.0
2009-06-29 20:18:00,83.07,83.105,83.07,83.095,358600000.0
2009-06-29 20:19:00,83.09,83.1,83.07,83.09,261800000.0
2009-06-29 20:20:00,83.08,83.09,83.07,83.09,176000000.0
2009-06-29 20:21:00,83.085,83.085,83.025,83.03,242200000.0
2009-06-29 20:22:00,83.03,83.05,83.03,83.04,270600000.0
2009-06-29 20:23:00,83.04,83.04,83.04,83.04,1800000.0
2009-06-29 20:24:00,83.04,83.04,83.035,83.035,82200000.0
2009-06-29 20:25:00,83.04,83.045,83.035,83.04,164400000.0
2009-06-29 20:26:00,83.04,83.065,83.035,83.065,385000000.0
2009-06-29 20:27:00,83.07,83.07,83.045,83.055,221000000.0
2009-06-29 20:28:00,83.055,83.08,83.055,83.08,202000000.0
2009-06-29 20:29:00,83.08,83.1,83.045,83.045,321600000.0
2009-06-29 20:30:00,83.05,83.05,83.025,83.025,236800000.0
2009-06-29 20:31:00,83.025,83.03,82.985,82.995,247800000.0
2009-06-29 20:32:00,82.995,83.015,82.985,83.015,213000000.0
2009-06-29 20:33:00,83.005,83.015,82.995,83.0,423400000.0
2009-06-29 20:34:00,83.0,83.01,82.995,83.01,251000000.0
2009-06-29 20:35:00,83.01,83.01,83.0,83.005,104800000.0
2009-06-29 20:36:00,82.995,83.0,82.98,82.985,361800000.0
2009-06-29 20:37:00,82.995,83.01,82.99,83.01,308800000.0
2009-06-29 20:38:00,83.01,83.01,83.005,83.005,75200000.0
2009-06-29 20:39:00,83.01,83.04,83.01,83.04,463600000.0
2009-06-29 20:40:00,83.04,83.055,83.03,83.05,296800000.0
2009-06-29 20:41:00,83.045,83.07,83.045,83.07,274600000.0
2009-06-29 20:42:00,83.065,83.13,83.065,83.13,441800000.0
2009-06-29 20:43:00,83.12,83.155,83.12,83.15,173600000.0
2009-06-29 20:44:00,83.15,83.16,83.14,83.15,211200000.0
2009-06-29 20:45:00,83.15,83.17,83.15,83.17,122800000.0
2009-06-29 20:46:00,83.165,83.17,83.145,83.145,195800000.0
2009-06-29 20:47:00,83.155,83.155,83.135,83.135,160400000.0
2009-06-29 20:48:00,83.14,83.14,83.1,83.1,205200000.0
2009-06-29 20:49:00,83.1,83.1,83.07,83.07,35600000.0
2009-06-29 20:50:00,83.08,83.1,83.08,83.1,52200000.0
2009-06-29 20:51:00,83.08,83.08,83.045,83.045,206200000.0
2009-06-29 20:52:00,83.05,83.06,83.035,83.06,171800000.0
2009-06-29 20:53:00,83.06,83.06,83.04,83.04,169800000.0
2009-06-29 20:54:00,83.04,83.05,83.035,83.04,113000000.0
2009-06-29 20:55:00,83.04,83.045,83.04,83.04,34200000.0
2009-06-29 20:56:00,83.04,83.07,83.04,83.05,127600000.0
2009-06-29 20:57:00,83.05,83.05,83.04,83.04,122400000.0
2009-06-29 20:58:00,83.04,83.04,83.01,83.01,117200000.0
2009-06-29 20:59:00,83.01,83.01,82.985,83.0,200600000.0
2009-06-29 21:00:00,83.0,83.01,82.99,83.01,99000000.0
2009-06-29 21:01:00,83.01,83.01,82.98,82.99,166200000.0
2009-06-29 21:02:00,82.99,83.0,82.98,82.99,67400000.0
2009-06-29 21:03:00,82.99,83.01,82.99,83.0,128400000.0
2009-06-29 21:04:00,82.995,82.995,82.96,82.99,169200000.0
2009-06-29 21:05:00,82.995,83.025,82.995,83.025,158600000.0
2009-06-29 21:06:00,83.025,83.055,83.02,83.02,280600000.0
2009-06-29 21:07:00,83.02,83.03,83.02,83.02,41200000.0
2009-06-29 21:08:00,83.015,83.04,83.015,83.03,139200000.0
2009-06-29 21:09:00,83.03,83.05,83.03,83.04,55800000.0
2009-06-29 21:10:00,83.04,83.045,83.04,83.04,79200000.0
2009-06-29 21:11:00,83.05,83.05,83.025,83.03,299000000.0
2009-06-29 21:12:00,83.035,83.05,83.03,83.05,233800000.0
2009-06-29 21:13:00,83.05,83.05,83.045,83.05,45800000.0
2009-06-29 21:14:00,83.05,83.055,83.045,83.055,106400000.0
2009-06-29 21:15:00,83.065,83.07,83.065,83.065,160800000.0
2009-06-29 21:16:00,83.065,83.065,83.04,83.05,130600000.0
2009-06-29 21:17:00,83.05,83.06,83.02,83.055,285400000.0
2009-06-29 21:18:00,83.06,83.07,83.06,83.065,114400000.0
2009-06-29 21:19:00,83.055,83.06,83.035,83.04,120400000.0
2009-06-29 21:20:00,83.035,83.04,83.025,83.04,215400000.0
2009-06-29 21:21:00,83.03,83.045,83.03,83.045,101200000.0
2009-06-29 21:22:00,83.045,83.055,83.035,83.055,97000000.0
2009-06-29 21:23:00,83.06,83.065,83.04,83.05,268800000.0
2009-06-29 21:24:00,83.05,83.055,83.03,83.045,164600000.0
2009-06-29 21:25:00,83.03,83.03,83.005,83.005,139000000.0
2009-06-29 21:26:00,83.0,83.02,83.0,83.02,167800000.0
2009-06-29 21:27:00,83.02,83.03,83.015,83.02,71000000.0
2009-06-29 21:28:00,83.015,83.035,83.015,83.03,162600000.0
2009-06-29 21:29:00,83.03,83.035,83.025,83.03,67200000.0
2009-06-29 21:30:00,83.03,83.03,83.02,83.02,32200000.0
2009-06-29 21:31:00,83.03,83.055,83.03,83.05,99600000.0
2009-06-29 21:32:00,83.022,83.022,83.02,83.02,53000000.0
2009-06-29 21:33:00,83.045,83.06,83.045,83.06,53000000.0
2009-06-29 21:34:00,83.05,83.06,83.045,83.06,99800000.0
2009-06-29 21:35:00,83.06,83.06,83.055,83.06,18000000.0
2009-06-29 21:36:00,83.05,83.05,83.045,83.05,78400000.0
2009-06-29 21:37:00,83.05,83.055,83.045,83.05,101400000.0
2009-06-29 21:38:00,83.05,83.05,83.015,83.015,161100000.0
2009-06-29 21:39:00,83.015,83.02,82.995,83.0,142400000.0
2009-06-29 21:40:00,82.995,83.0,82.995,82.995,68800000.0
2009-06-29 21:41:00,83.0,83.005,82.99,82.995,169399998.0
2009-06-29 21:42:00,82.99,83.0,82.985,82.995,49000000.0
2009-06-29 21:43:00,82.995,83.005,82.995,83.0,88400000.0
2009-06-29 21:44:00,82.99,83.0,82.985,82.99,42400000.0
2009-06-29 21:45:00,82.99,83.0,82.975,83.0,203200000.0
2009-06-29 21:46:00,82.995,82.995,82.975,82.975,238999998.0
2009-06-29 21:47:00,82.98,83.0,82.98,83.0,142400000.0
2009-06-29 21:48:00,82.995,83.01,82.995,83.005,266800000.0
2009-06-29 21:49:00,83.005,83.02,83.005,83.02,62200000.0
2009-06-29 21:50:00,83.02,83.035,83.01,83.015,206600000.0
2009-06-29 21:51:00,83.015,83.03,83.01,83.02,264000000.0
2009-06-29 21:52:00,83.015,83.03,83.015,83.03,58400000.0
2009-06-29 21:53:00,83.025,83.035,83.02,83.03,89600000.0
2009-06-29 21:54:00,83.02,83.02,83.005,83.015,131600000.0
2009-06-29 21:55:00,83.02,83.025,83.01,83.01,366200000.0
2009-06-29 21:56:00,83.015,83.02,83.005,83.01,153199999.0
2009-06-29 21:57:00,83.005,83.015,83.0,83.0,74000000.0
2009-06-29 21:58:00,83.0,83.005,82.99,82.99,196400000.0
2009-06-29 21:59:00,83.0,83.0,82.99,82.99,140400000.0
2009-06-29 22:00:00,82.99,82.99,82.98,82.99,94600000.0
2009-06-29 22:01:00,82.99,83.0,82.99,83.0,44800000.0
2009-06-29 22:02:00,83.0,83.005,82.995,83.0,52800000.0
2009-06-29 22:03:00,83.0,83.0,82.995,83.0,17000000.0
2009-06-29 22:04:00,82.995,83.005,82.99,82.99,64000000.0
2009-06-29 22:05:00,82.995,83.015,82.995,83.01,50200000.0
2009-06-29 22:06:00,83.015,83.015,83.01,83.01,39200000.0
2009-06-29 22:07:00,83.01,83.02,83.01,83.02,27400000.0
2009-06-29 22:08:00,83.025,83.035,83.025,83.035,21600000.0
2009-06-29 22:09:00,83.04,83.045,83.0,83.01,201000000.0
2009-06-29 22:10:00,83.01,83.01,82.99,83.0,187400000.0
2009-06-29 22:11:00,83.0,83.0,83.0,83.0,31200000.0
2009-06-29 22:12:00,83.0,83.0,82.985,82.995,140200000.0
2009-06-29 22:13:00,82.99,82.99,82.99,82.99,27400000.0
2009-06-29 22:14:00,82.966,82.969,82.966,82.968,23600000.0
2009-06-29 22:15:00,82.985,82.995,82.985,82.995,23600000.0
2009-06-29 22:16:00,82.98,82.99,82.98,82.985,54400000.0
2009-06-29 22:17:00,82.967,82.968,82.966,82.967,56400000.0
2009-06-29 22:18:00,82.98,82.985,82.98,82.985,56400000.0
2009-06-29 22:19:00,82.985,83.0,82.985,82.995,108000000.0
2009-06-29 22:20:00,82.995,83.0,82.995,83.0,12800000.0
2009-06-29 22:21:00,83.005,83.01,82.995,83.0,124200000.0
2009-06-29 22:22:00,83.0,83.005,82.995,83.0,91600000.0
2009-06-29 22:23:00,83.0,83.0,82.99,83.0,16400000.0
2009-06-29 22:24:00,82.99,83.01,82.99,83.01,34600000.0
2009-06-29 22:25:00,83.0,83.015,83.0,83.005,17400000.0
2009-06-29 22:26:00,83.005,83.005,83.005,83.005,22200000.0
2009-06-29 22:27:00,83.005,83.005,83.0,83.0,9000000.0
2009-06-29 22:28:00,82.995,82.995,82.99,82.99,9000000.0
2009-06-29 22:29:00,83.0,83.005,82.995,83.0,58800000.0
2009-06-29 22:30:00,83.005,83.005,83.0,83.0,30000000.0
2009-06-29 22:31:00,82.995,83.01,82.995,83.0,45599999.0
2009-06-29 22:32:00,83.01,83.01,83.01,83.01,1800000.0
2009-06-29 22:33:00,82.995,83.01,82.995,83.005,52400000.0
2009-06-29 22:34:00,83.01,83.01,83.005,83.005,23200000.0
2009-06-29 22:35:00,83.015,83.02,83.015,83.02,22800000.0
2009-06-29 22:36:00,83.015,83.02,83.015,83.015,11000000.0
2009-06-29 22:37:00,83.02,83.02,83.02,83.02,4000000.0
2009-06-29 22:38:00,83.025,83.035,83.025,83.025,13000000.0
2009-06-29 22:39:00,83.02,83.06,83.02,83.05,11000000.0
2009-06-29 22:40:00,83.05,83.05,83.04,83.04,5400000.0
2009-06-29 22:41:00,83.04,83.045,83.03,83.035,42800000.0
2009-06-29 22:42:00,83.03,83.03,83.025,83.025,14000000.0
2009-06-29 22:43:00,83.025,83.035,83.025,83.035,10000000.0
2009-06-29 22:44:00,83.055,83.055,83.055,83.055,4000000.0
2009-06-29 22:45:00,83.05,83.05,83.04,83.04,9000000.0
2009-06-29 22:46:00,83.05,83.05,83.04,83.045,17000000.0
2009-06-29 22:47:00,83.045,83.06,83.045,83.055,22000000.0
2009-06-29 22:48:00,83.06,83.06,83.055,83.055,8600000.0
2009-06-29 22:49:00,83.065,83.065,83.055,83.055,26000000.0
2009-06-29 22:50:00,83.055,83.075,83.05,83.055,221400000.0
2009-06-29 22:51:00,83.055,83.055,83.045,83.055,34600000.0
2009-06-29 22:52:00,83.05,83.05,83.05,83.05,30200000.0
2009-06-29 22:53:00,83.055,83.07,83.04,83.04,187200000.0
2009-06-29 22:54:00,83.04,83.065,83.04,83.06,31000000.0
2009-06-29 22:55:00,83.06,83.07,83.035,83.06,236800000.0
2009-06-29 22:56:00,83.07,83.075,83.055,83.07,257000000.0
2009-06-29 22:57:00,83.065,83.07,83.06,83.06,77200000.0
2009-06-29 22:58:00,83.06,83.065,83.06,83.06,44800000.0
2009-06-29 22:59:00,83.06,83.06,83.06,83.06,3000000.0
2009-06-29 23:00:00,83.034,83.035,83.03,83.035,6600000.0
2009-06-29 23:01:00,83.033,83.033,82.998,82.999,6600000.0
2009-06-29 23:02:00,82.998,83.005,82.986,82.986,6600000.0
2009-06-29 23:03:00,83.015,83.015,83.005,83.015,6600000.0
2009-06-29 23:04:00,83.0,83.0,83.0,83.0,1800000.0
2009-06-29 23:05:00,83.005,83.005,83.005,83.005,4800000.0
2009-06-29 23:06:00,83.005,83.015,82.995,83.01,16800000.0
2009-06-29 23:07:00,83.0,83.0,83.0,83.0,5200000.0
2009-06-29 23:08:00,82.995,83.005,82.995,83.005,18000000.0
2009-06-29 23:09:00,83.015,83.015,83.015,83.015,4000000.0
2009-06-29 23:10:00,83.011,83.011,83.011,83.011,22400000.0
2009-06-29 23:11:00,83.02,83.02,82.995,83.005,22400000.0
2009-06-29 23:12:00,83.005,83.005,83.005,83.005,1200000.0
2009-06-29 23:13:00,83.005,83.005,83.005,83.005,2200000.0
2009-06-29 23:14:00,83.01,83.01,83.005,83.005,4600000.0
2009-06-29 23:15:00,82.986,82.986,82.986,82.986,20000000.0
2009-06-29 23:17:00,83.005,83.005,82.99,83.0,20000000.0
2009-06-29 23:18:00,83.0,83.005,82.995,83.0,15400000.0
2009-06-29 23:19:00,83.0,83.015,83.0,83.015,11800000.0
2009-06-29 23:20:00,83.015,83.025,83.015,83.02,9400000.0
2009-06-29 23:21:00,83.02,83.02,83.02,83.02,1000000.0
2009-06-29 23:22:00,83.025,83.025,83.025,83.025,1000000.0
2009-06-29 23:23:00,83.02,83.02,83.02,83.02,3000000.0
2009-06-29 23:24:00,83.0,83.015,83.0,83.013,9200000.0
2009-06-29 23:25:00,83.025,83.05,83.015,83.05,9200000.0
2009-06-29 23:26:00,83.065,83.065,83.065,83.065,1000000.0
2009-06-29 23:27:00,83.065,83.07,83.065,83.07,2000000.0
2009-06-29 23:28:00,83.051,83.054,83.051,83.051,8000000.0
2009-06-29 23:29:00,83.065,83.07,83.06,83.07,8000000.0
2009-06-29 23:30:00,83.07,83.07,83.07,83.07,5000000.0
2009-06-29 23:31:00,83.06,83.07,83.04,83.04,18600000.0
2009-06-29 23:32:00,83.035,83.04,83.035,83.035,6000000.0
2009-06-29 23:33:00,83.04,83.04,83.04,83.04,15400000.0
2009-06-29 23:34:00,83.055,83.06,83.055,83.06,18600000.0
2009-06-29 23:35:00,83.06,83.06,83.06,83.06,7800000.0
2009-06-29 23:36:00,83.049,83.049,83.042,83.042,1800000.0
2009-06-29 23:37:00,83.065,83.065,83.065,83.065,1800000.0
2009-06-29 23:38:00,83.07,83.07,83.06,83.06,5600000.0
2009-06-29 23:39:00,83.06,83.06,83.05,83.05,3600000.0
2009-06-29 23:40:00,83.04,83.04,83.04,83.04,1800000.0
2009-06-29 23:41:00,83.04,83.06,83.04,83.05,16400000.0
2009-06-29 23:42:00,83.06,83.1,83.04,83.08,42800000.0
2009-06-29 23:43:00,83.08,83.1,83.06,83.06,39600000.0
2009-06-29 23:44:00,83.06,83.06,83.01,83.02,52000000.0
2009-06-29 23:45:00,83.03,83.03,83.01,83.02,11200000.0
2009-06-29 23:46:00,83.02,83.09,83.02,83.08,47200000.0
2009-06-29 23:47:00,83.08,83.08,83.08,83.08,5600000.0
2009-06-29 23:48:00,83.057,83.059,83.057,83.059,28000000.0
2009-06-29 23:49:00,83.075,83.08,83.06,83.07,28000000.0
2009-06-29 23:50:00,83.07,83.07,83.07,83.07,2000000.0
2009-06-29 23:51:00,83.08,83.1,83.08,83.1,28600000.0
2009-06-29 23:52:00,83.1,83.11,83.095,83.1,22200000.0
2009-06-29 23:53:00,83.1,83.1,83.085,83.09,26200000.0
2009-06-29 23:54:00,83.08,83.08,83.05,83.07,31600000.0
2009-06-29 23:55:00,83.075,83.08,83.06,83.06,40800000.0
2009-06-29 23:56:00,83.07,83.07,83.06,83.065,8000000.0
2009-06-29 23:57:00,83.07,83.07,83.06,83.06,24000000.0
2009-06-29 23:58:00,83.06,83.06,83.04,83.05,27000000.0
2009-06-29 23:59:00,83.05,83.05,83.04,83.04,18000000.0
2009-06-30 00:00:00,83.045,83.045,83.01,83.02,14800000.0
2009-06-30 00:01:00,83.025,83.045,83.025,83.04,13800000.0
2009-06-30 00:02:00,83.04,83.04,83.035,83.035,7600000.0
2009-06-30 00:03:00,83.04,83.04,83.02,83.03,12800000.0
2009-06-30 00:04:00,83.035,83.035,83.03,83.03,6600000.0
2009-06-30 00:05:00,83.05,83.05,83.02,83.02,13600000.0
2009-06-30 00:06:00,83.02,83.03,83.02,83.03,13200000.0
2009-06-30 00:07:00,83.02,83.04,83.02,83.03,14200000.0
2009-06-30 00:08:00,83.03,83.035,83.03,83.035,3800000.0
2009-06-30 00:09:00,83.014,83.017,83.014,83.016,2000000.0
2009-06-30 00:10:00,83.035,83.035,83.035,83.035,2000000.0
2009-06-30 00:11:00,83.03,83.03,83.02,83.02,13200000.0
2009-06-30 00:12:00,83.01,83.01,83.01,83.01,1800000.0
2009-06-30 00:13:00,83.02,83.03,83.02,83.02,6400000.0
2009-06-30 00:14:00,83.025,83.025,83.025,83.025,1000000.0
2009-06-30 00:15:00,83.025,83.025,83.01,83.01,11400000.0
2009-06-30 00:16:00,83.01,83.02,83.0,83.02,16400000.0
2009-06-30 00:17:00,83.01,83.02,83.01,83.02,7400000.0
2009-06-30 00:18:00,82.99,82.99,82.986,82.986,1000000.0
2009-06-30 00:19:00,82.987,82.993,82.987,82.991,1000000.0
2009-06-30 00:20:00,82.992,82.996,82.991,82.992,1000000.0
2009-06-30 00:21:00,83.005,83.005,83.005,83.005,1000000.0
2009-06-30 00:22:00,82.997,82.997,82.985,82.986,4800000.0
2009-06-30 00:23:00,82.995,83.01,82.995,83.01,4800000.0
2009-06-30 00:24:00,83.0,83.0,82.99,83.0,17000000.0
2009-06-30 00:25:00,83.0,83.0,83.0,83.0,1800000.0
2009-06-30 00:26:00,83.01,83.01,83.01,83.01,5600000.0
2009-06-30 00:27:00,83.01,83.04,83.01,83.01,23400000.0
2009-06-30 00:28:00,83.01,83.01,83.01,83.01,1800000.0
2009-06-30 00:29:00,83.01,83.01,83.0,83.0,12600000.0
2009-06-30 00:30:00,82.971,82.971,82.971,82.971,2000000.0
2009-06-30 00:31:00,82.99,82.99,82.99,82.99,2000000.0
2009-06-30 00:32:00,83.0,83.02,82.99,82.99,18400000.0
2009-06-30 00:33:00,83.0,83.01,83.0,83.0,7200000.0
2009-06-30 00:34:00,83.0,83.01,83.0,83.01,5400000.0
2009-06-30 00:35:00,83.01,83.01,83.01,83.01,3600000.0
2009-06-30 00:36:00,82.99,83.01,82.99,83.01,20200000.0
2009-06-30 00:37:00,83.01,83.02,83.01,83.02,15000000.0
2009-06-30 00:38:00,83.02,83.03,83.02,83.03,3600000.0
2009-06-30 00:39:00,83.02,83.02,83.02,83.02,5400000.0
2009-06-30 00:40:00,83.015,83.015,83.015,83.015,2000000.0
2009-06-30 00:41:00,83.015,83.03,83.015,83.03,3800000.0
2009-06-30 00:42:00,83.02,83.03,83.015,83.03,9000000.0
2009-06-30 00:43:00,83.045,83.045,83.045,83.045,3000000.0
2009-06-30 00:44:00,83.02,83.03,83.005,83.03,17600000.0
2009-06-30 00:45:00,83.02,83.02,83.02,83.02,1000000.0
2009-06-30 00:46:00,83.02,83.02,83.02,83.02,2000000.0
2009-06-30 00:47:00,83.01,83.01,83.008,83.01,1600000.0
2009-06-30 00:49:00,83.015,83.015,83.015,83.015,1600000.0
2009-06-30 00:50:00,83.03,83.04,83.03,83.03,12600000.0
2009-06-30 00:51:00,83.03,83.03,83.03,83.03,1800000.0
2009-06-30 00:52:00,83.035,83.06,83.035,83.06,43800000.0
2009-06-30 00:53:00,83.075,83.085,83.07,83.08,18600000.0
2009-06-30 00:54:00,83.07,83.07,83.03,83.055,34200000.0
2009-06-30 00:55:00,83.03,83.05,83.03,83.05,4800000.0
2009-06-30 00:56:00,83.05,83.05,83.02,83.03,21600000.0
2009-06-30 00:57:00,83.02,83.1,83.02,83.1,39200000.0
2009-06-30 00:58:00,83.09,83.11,83.04,83.07,81000000.0
2009-06-30 00:59:00,83.08,83.08,83.05,83.07,32400000.0
2009-06-30 01:00:00,83.06,83.07,83.04,83.06,29000000.0
2009-06-30 01:01:00,83.05,83.07,83.05,83.06,42800000.0
2009-06-30 01:02:00,83.06,83.06,83.04,83.055,58200000.0
2009-06-30 01:03:00,83.06,83.07,83.06,83.07,58200000.0
2009-06-30 01:04:00,83.07,83.07,83.045,83.065,156000000.0
2009-06-30 01:05:00,83.065,83.07,83.045,83.06,198400000.0
2009-06-30 01:06:00,83.06,83.07,83.06,83.06,77000000.0
2009-06-30 01:07:00,83.06,83.06,83.05,83.06,45000000.0
2009-06-30 01:08:00,83.07,83.09,83.065,83.09,139600000.0
2009-06-30 01:09:00,83.09,83.09,83.085,83.09,49200000.0
2009-06-30 01:10:00,83.085,83.1,83.085,83.09,44800000.0
2009-06-30 01:11:00,83.085,83.11,83.085,83.105,97600000.0
2009-06-30 01:12:00,83.095,83.125,83.095,83.125,178800000.0
2009-06-30 01:13:00,83.12,83.12,83.105,83.105,73800000.0
2009-06-30 01:14:00,83.115,83.125,83.105,83.115,124000000.0
2009-06-30 01:15:00,83.11,83.16,83.11,83.155,143800000.0
2009-06-30 01:16:00,83.155,83.225,83.14,83.19,338400000.0
2009-06-30 01:17:00,83.2,83.23,83.19,83.23,139000000.0
2009-06-30 01:18:00,83.23,83.29,83.225,83.28,211600000.0
2009-06-30 01:19:00,83.27,83.27,83.225,83.235,368800000.0
2009-06-30 01:20:00,83.235,83.24,83.195,83.205,176600000.0
2009-06-30 01:21:00,83.215,83.215,83.2,83.21,100800000.0
2009-06-30 01:22:00,83.21,83.23,83.21,83.22,141200000.0
2009-06-30 01:23:00,83.21,83.22,83.21,83.21,61600000.0
2009-06-30 01:24:00,83.21,83.21,83.175,83.19,195000000.0
2009-06-30 01:25:00,83.19,83.22,83.185,83.215,226600000.0
2009-06-30 01:26:00,83.215,83.245,83.215,83.24,99000000.0
2009-06-30 01:27:00,83.24,83.28,83.24,83.27,119200000.0
2009-06-30 01:28:00,83.27,83.27,83.25,83.255,83200000.0
2009-06-30 01:29:00,83.255,83.26,83.245,83.245,46800000.0
2009-06-30 01:30:00,83.245,83.25,83.24,83.25,64600000.0
2009-06-30 01:31:00,83.25,83.25,83.25,83.25,15000000.0
2009-06-30 01:32:00,83.25,83.26,83.25,83.25,34600000.0
2009-06-30 01:33:00,83.25,83.25,83.22,83.24,70800000.0
2009-06-30 01:34:00,83.23,83.24,83.23,83.23,188600000.0
2009-06-30 01:35:00,83.22,83.22,83.205,83.21,91800000.0
2009-06-30 01:36:00,83.21,83.21,83.19,83.2,98400000.0
2009-06-30 01:37:00,83.2,83.22,83.2,83.215,122200000.0
2009-06-30 01:38:00,83.21,83.21,83.205,83.21,7200000.0
2009-06-30 01:39:00,83.205,83.205,83.185,83.195,95600000.0
2009-06-30 01:40:00,83.195,83.215,83.19,83.215,10600000.0
2009-06-30 01:41:00,83.21,83.25,83.21,83.22,170200000.0
2009-06-30 01:42:00,83.22,83.23,83.22,83.23,66400000.0
2009-06-30 01:43:00,83.23,83.23,83.23,83.23,29200000.0
2009-06-30 01:44:00,83.23,83.23,83.22,83.22,50800000.0
2009-06-30 01:45:00,83.22,83.22,83.22,83.22,6000000.0
2009-06-30 01:46:00,83.22,83.22,83.21,83.21,98800000.0
2009-06-30 01:47:00,83.21,83.21,83.185,83.185,122800000.0
2009-06-30 01:48:00,83.18,83.205,83.18,83.205,152600000.0
2009-06-30 01:49:00,83.2,83.205,83.19,83.2,87200000.0
2009-06-30 01:50:00,83.2,83.21,83.2,83.21,39600000.0
2009-06-30 01:51:00,83.21,83.215,83.2,83.2,72200000.0
2009-06-30 01:52:00,83.205,83.205,83.2,83.205,18600000.0
2009-06-30 01:53:00,83.21,83.21,83.205,83.21,8600000.0
2009-06-30 01:54:00,83.21,83.215,83.21,83.215,97600000.0
2009-06-30 01:55:00,83.215,83.215,83.18,83.205,151200000.0
2009-06-30 01:56:00,83.2,83.2,83.17,83.17,198600000.0
2009-06-30 01:57:00,83.175,83.18,83.175,83.18,12000000.0
2009-06-30 01:58:00,83.17,83.175,83.15,83.16,87600000.0
2009-06-30 01:59:00,83.16,83.185,83.16,83.17,80400000.0
2009-06-30 02:00:00,83.16,83.17,83.15,83.165,326200000.0
2009-06-30 02:01:00,83.17,83.17,83.16,83.165,253200000.0
2009-06-30 02:02:00,83.16,83.17,83.155,83.17,64200000.0
2009-06-30 02:03:00,83.175,83.18,83.17,83.17,106600000.0
2009-06-30 02:04:00,83.17,83.17,83.165,83.165,9600000.0
2009-06-30 02:05:00,83.17,83.22,83.165,83.22,199800000.0
2009-06-30 02:06:00,83.22,83.28,83.22,83.26,199400000.0
2009-06-30 02:07:00,83.26,83.265,83.23,83.25,275400000.0
2009-06-30 02:08:00,83.26,83.32,83.26,83.32,279200000.0
2009-06-30 02:09:00,83.32,83.32,83.3,83.3,253200000.0
2009-06-30 02:10:00,83.3,83.3,83.265,83.28,399800000.0
2009-06-30 02:11:00,83.28,83.29,83.27,83.27,119400000.0
2009-06-30 02:12:00,83.27,83.28,83.25,83.28,120800000.0
2009-06-30 02:13:00,83.27,83.28,83.24,83.27,287800000.0
2009-06-30 02:14:00,83.27,83.285,83.26,83.285,132600000.0
2009-06-30 02:15:00,83.29,83.32,83.29,83.315,152400000.0
2009-06-30 02:16:00,83.31,83.32,83.295,83.3,73600000.0
2009-06-30 02:17:00,83.3,83.3,83.26,83.27,186400000.0
2009-06-30 02:18:00,83.27,83.28,83.26,83.275,111200000.0
2009-06-30 02:19:00,83.28,83.28,83.25,83.255,92600000.0
2009-06-30 02:20:00,83.255,83.255,83.22,83.23,107400000.0
2009-06-30 02:21:00,83.23,83.25,83.23,83.24,132200000.0
2009-06-30 02:22:00,83.24,83.24,83.23,83.23,49400000.0
2009-06-30 02:23:00,83.235,83.235,83.235,83.235,4000000.0
2009-06-30 02:24:00,83.235,83.255,83.235,83.24,55000000.0
2009-06-30 02:25:00,83.24,83.245,83.24,83.24,24600000.0
2009-06-30 02:26:00,83.235,83.235,83.215,83.215,155600000.0
2009-06-30 02:27:00,83.215,83.235,83.205,83.235,213000000.0
2009-06-30 02:28:00,83.24,83.245,83.24,83.24,51000000.0
2009-06-30 02:29:00,83.24,83.24,83.22,83.22,83600000.0
2009-06-30 02:30:00,83.22,83.23,83.21,83.21,233600000.0
2009-06-30 02:31:00,83.21,83.21,83.205,83.21,26200000.0
2009-06-30 02:32:00,83.21,83.225,83.21,83.22,140800000.0
2009-06-30 02:33:00,83.225,83.225,83.21,83.21,51200000.0
2009-06-30 02:34:00,83.21,83.22,83.21,83.21,35600000.0
2009-06-30 02:35:00,83.21,83.22,83.21,83.21,62000000.0
2009-06-30 02:36:00,83.22,83.22,83.185,83.19,174400000.0
2009-06-30 02:37:00,83.2,83.2,83.16,83.17,378200000.0
2009-06-30 02:38:00,83.17,83.19,83.16,83.19,131600000.0
2009-06-30 02:39:00,83.175,83.185,83.15,83.16,112000000.0
2009-06-30 02:40:00,83.15,83.165,83.13,83.15,226200000.0
2009-06-30 02:41:00,83.15,83.17,83.15,83.17,81600000.0
2009-06-30 02:42:00,83.17,83.17,83.125,83.125,72200000.0
2009-06-30 02:43:00,83.12,83.13,83.12,83.13,48600000.0
2009-06-30 02:44:00,83.13,83.13,83.115,83.12,123000000.0
2009-06-30 02:45:00,83.12,83.12,83.08,83.09,303400000.0
2009-06-30 02:46:00,83.09,83.12,83.08,83.11,175400000.0
2009-06-30 02:47:00,83.11,83.11,83.1,83.11,66000000.0
2009-06-30 02:48:00,83.11,83.115,83.105,83.11,133600000.0
2009-06-30 02:49:00,83.1,83.11,83.09,83.11,83600000.0
2009-06-30 02:50:00,83.11,83.11,83.08,83.09,61200000.0
2009-06-30 02:51:00,83.09,83.1,83.065,83.1,256600000.0
2009-06-30 02:52:00,83.1,83.1,83.06,83.065,352600000.0
2009-06-30 02:53:00,83.055,83.06,83.03,83.03,191000000.0
2009-06-30 02:54:00,83.03,83.03,82.985,83.005,177800000.0
2009-06-30 02:55:00,83.005,83.04,82.995,83.04,202400000.0
2009-06-30 02:56:00,83.04,83.05,83.02,83.03,255000000.0
2009-06-30 02:57:00,83.03,83.03,83.015,83.03,294600000.0
2009-06-30 02:58:00,83.02,83.045,83.02,83.03,219600000.0
2009-06-30 02:59:00,83.02,83.03,83.005,83.03,400000000.0
2009-06-30 03:00:00,83.03,83.045,83.025,83.04,210000000.0
2009-06-30 03:01:00,83.045,83.07,83.04,83.07,145000000.0
2009-06-30 03:02:00,83.075,83.1,83.075,83.08,133000000.0
2009-06-30 03:03:00,83.08,83.085,83.06,83.07,227000000.0
2009-06-30 03:04:00,83.065,83.1,83.065,83.095,149400000.0
2009-06-30 03:05:00,83.09,83.1,83.09,83.09,95000000.0
2009-06-30 03:06:00,83.095,83.12,83.085,83.12,290000000.0
2009-06-30 03:07:00,83.125,83.125,83.11,83.12,37000000.0
2009-06-30 03:08:00,83.115,83.125,83.105,83.11,61600000.0
2009-06-30 03:09:00,83.105,83.11,83.1,83.1,94400000.0
2009-06-30 03:10:00,83.1,83.105,83.075,83.08,428000000.0
2009-06-30 03:11:00,83.085,83.085,83.05,83.055,361800000.0
2009-06-30 03:12:00,83.06,83.065,83.03,83.06,366000000.0
2009-06-30 03:13:00,83.055,83.055,83.02,83.02,390600000.0
2009-06-30 03:14:00,83.02,83.045,82.995,83.0,336400000.0
2009-06-30 03:15:00,82.995,82.995,82.95,82.955,421200000.0
2009-06-30 03:16:00,82.955,82.965,82.94,82.965,341200000.0
2009-06-30 03:17:00,82.97,82.985,82.965,82.965,234000000.0
2009-06-30 03:18:00,82.965,82.965,82.95,82.95,169400000.0
2009-06-30 03:19:00,82.955,82.96,82.93,82.955,293800000.0
2009-06-30 03:20:00,82.95,82.95,82.93,82.93,238000000.0
2009-06-30 03:21:00,82.93,82.94,82.93,82.94,213600000.0
2009-06-30 03:22:00,82.95,82.98,82.945,82.98,127000000.0
2009-06-30 03:23:00,82.975,83.0,82.97,82.99,252800000.0
2009-06-30 03:24:00,82.99,82.995,82.985,82.995,213800000.0
2009-06-30 03:25:00,82.995,83.0,82.98,82.995,159800000.0
2009-06-30 03:26:00,82.995,83.0,82.975,82.98,333200000.0
2009-06-30 03:27:00,82.985,82.99,82.975,82.99,263200000.0
2009-06-30 03:28:00,82.985,83.0,82.98,82.99,574000000.0
2009-06-30 03:29:00,82.995,83.02,82.99,83.015,186200000.0
2009-06-30 03:30:00,83.015,83.02,82.995,83.0,83600000.0
2009-06-30 03:31:00,83.0,83.0,82.985,82.995,84600000.0
2009-06-30 03:32:00,82.995,83.02,82.99,83.01,145800000.0
2009-06-30 03:33:00,83.01,83.02,83.0,83.0,155800000.0
2009-06-30 03:34:00,83.0,83.0,82.99,82.995,349400000.0
2009-06-30 03:35:00,82.995,83.0,82.99,82.99,196200000.0
2009-06-30 03:36:00,82.99,82.995,82.98,82.98,328000000.0
2009-06-30 03:37:00,82.98,83.0,82.98,82.99,347600000.0
2009-06-30 03:38:00,82.99,83.01,82.98,83.0,329200000.0
2009-06-30 03:39:00,82.995,83.015,82.995,83.015,125000000.0
2009-06-30 03:40:00,83.015,83.015,82.99,82.99,331600000.0
2009-06-30 03:41:00,82.99,83.01,82.99,83.01,131600000.0
2009-06-30 03:42:00,83.01,83.015,82.985,83.0,216200000.0
2009-06-30 03:43:00,83.0,83.015,83.0,83.01,161400000.0
2009-06-30 03:44:00,83.015,83.015,82.995,83.005,186200000.0
2009-06-30 03:45:00,83.005,83.005,82.975,82.985,271800000.0
2009-06-30 03:46:00,82.985,82.99,82.985,82.99,64600000.0
2009-06-30 03:47:00,82.99,82.99,82.97,82.97,152400000.0
2009-06-30 03:48:00,82.97,82.975,82.955,82.975,90400000.0
2009-06-30 03:49:00,82.98,82.98,82.98,82.98,75400000.0
2009-06-30 03:50:00,82.98,82.99,82.975,82.99,184400000.0
2009-06-30 03:51:00,82.97,82.985,82.97,82.98,258800000.0
2009-06-30 03:52:00,82.98,82.99,82.98,82.99,88000000.0
2009-06-30 03:53:00,82.99,82.995,82.985,82.99,103600000.0
2009-06-30 03:54:00,82.995,83.035,82.99,83.035,435200000.0
2009-06-30 03:55:00,83.04,83.04,83.02,83.025,246800000.0
2009-06-30 03:56:00,83.025,83.03,83.01,83.02,321200000.0
2009-06-30 03:57:00,83.025,83.065,83.02,83.04,399200000.0
2009-06-30 03:58:00,83.04,83.04,83.02,83.03,280000000.0
2009-06-30 03:59:00,83.02,83.04,83.02,83.035,272000000.0
2009-06-30 04:00:00,83.04,83.045,83.04,83.04,69400000.0
2009-06-30 04:01:00,83.035,83.035,83.02,83.025,137600000.0
2009-06-30 04:02:00,83.025,83.025,83.005,83.005,45000000.0
2009-06-30 04:03:00,83.005,83.015,83.005,83.01,37400000.0
2009-06-30 04:04:00,83.015,83.015,83.0,83.0,63800000.0
2009-06-30 04:05:00,83.0,83.02,83.0,83.01,167800000.0
2009-06-30 04:06:00,83.01,83.02,83.005,83.01,275400000.0
2009-06-30 04:07:00,83.0,83.0,82.995,82.995,86400000.0
2009-06-30 04:08:00,82.995,83.005,82.995,83.0,81400000.0
2009-06-30 04:09:00,83.0,83.01,83.0,83.01,159800000.0
2009-06-30 04:10:00,83.015,83.02,83.015,83.02,12800000.0
2009-06-30 04:11:00,83.02,83.02,83.01,83.02,97400000.0
2009-06-30 04:12:00,83.02,83.02,83.02,83.02,1800000.0
2009-06-30 04:13:00,83.02,83.02,83.005,83.01,97200000.0
2009-06-30 04:14:00,83.01,83.02,83.0,83.005,136600000.0
2009-06-30 04:15:00,83.01,83.02,83.01,83.02,37600000.0
2009-06-30 04:16:00,83.02,83.025,83.02,83.025,37200000.0
2009-06-30 04:17:00,83.02,83.025,83.0,83.0,143400000.0
2009-06-30 04:18:00,83.0,83.005,82.985,82.99,171800000.0
2009-06-30 04:19:00,82.995,83.0,82.97,82.98,40600000.0
2009-06-30 04:20:00,82.98,82.985,82.965,82.98,56600000.0
2009-06-30 04:21:00,82.975,82.975,82.96,82.96,117200000.0
2009-06-30 04:22:00,82.965,82.965,82.95,82.955,35000000.0
2009-06-30 04:23:00,82.965,82.97,82.95,82.95,129800000.0
2009-06-30 04:24:00,82.95,82.965,82.95,82.96,341200000.0
2009-06-30 04:25:00,82.965,82.965,82.94,82.945,353200000.0
2009-06-30 04:26:00,82.95,82.97,82.945,82.97,164600000.0
2009-06-30 04:27:00,82.97,83.005,82.97,83.005,89000000.0
2009-06-30 04:28:00,83.0,83.005,82.99,82.99,50600000.0
2009-06-30 04:29:00,82.99,82.99,82.985,82.985,4000000.0
2009-06-30 04:30:00,82.99,83.005,82.985,83.005,131400000.0
2009-06-30 04:31:00,83.01,83.01,82.995,83.005,146600000.0
2009-06-30 04:32:00,83.01,83.015,83.01,83.015,10600000.0
2009-06-30 04:33:00,83.01,83.01,83.005,83.005,34600000.0
2009-06-30 04:34:00,83.01,83.01,82.995,82.995,10200000.0
2009-06-30 04:35:00,82.99,82.995,82.99,82.995,8600000.0
2009-06-30 04:36:00,83.0,83.005,82.995,82.995,27600000.0
2009-06-30 04:37:00,83.005,83.04,83.0,83.035,101400000.0
2009-06-30 04:38:00,83.035,83.04,83.025,83.04,32000000.0
2009-06-30 04:39:00,83.04,83.04,83.035,83.04,41600000.0
2009-06-30 04:40:00,83.045,83.045,83.03,83.035,81000000.0
2009-06-30 04:41:00,83.03,83.045,83.025,83.04,247000000.0
2009-06-30 04:42:00,83.04,83.045,83.035,83.035,86200000.0
2009-06-30 04:43:00,83.035,83.04,83.035,83.035,60800000.0
2009-06-30 04:44:00,83.025,83.025,83.02,83.02,51600000.0
2009-06-30 04:45:00,83.01,83.02,83.01,83.02,57200000.0
2009-06-30 04:46:00,83.02,83.025,83.02,83.025,62400000.0
2009-06-30 04:47:00,83.03,83.05,83.025,83.05,318200000.0
2009-06-30 04:48:00,83.05,83.05,83.035,83.05,122000000.0
2009-06-30 04:49:00,83.045,83.06,83.04,83.05,108600000.0
2009-06-30 04:50:00,83.05,83.06,83.045,83.055,221600000.0
2009-06-30 04:51:00,83.055,83.065,83.05,83.065,272800000.0
2009-06-30 04:52:00,83.065,83.065,83.05,83.05,93800000.0
2009-06-30 04:53:00,83.055,83.055,83.05,83.055,108000000.0
2009-06-30 04:54:00,83.055,83.055,83.055,83.055,34400000.0
2009-06-30 04:55:00,83.06,83.06,83.055,83.06,45400000.0
2009-06-30 04:56:00,83.06,83.06,83.055,83.055,18400000.0
2009-06-30 04:57:00,83.055,83.065,83.055,83.06,105400000.0
2009-06-30 04:58:00,83.06,83.06,83.06,83.06,23000000.0
2009-06-30 04:59:00,83.06,83.06,83.06,83.06,47200000.0
2009-06-30 05:00:00,83.065,83.08,83.065,83.08,67200000.0
2009-06-30 05:01:00,83.08,83.1,83.08,83.085,87600000.0
2009-06-30 05:02:00,83.09,83.095,83.09,83.09,69000000.0
2009-06-30 05:03:00,83.085,83.085,83.075,83.075,72400000.0
2009-06-30 05:04:00,83.075,83.085,83.075,83.075,63200000.0
2009-06-30 05:05:00,83.075,83.085,83.075,83.085,35000000.0
2009-06-30 05:06:00,83.09,83.09,83.085,83.085,58200000.0
2009-06-30 05:07:00,83.08,83.09,83.08,83.09,118600000.0
2009-06-30 05:08:00,83.085,83.085,83.085,83.085,22800000.0
2009-06-30 05:09:00,83.085,83.085,83.08,83.08,32800000.0
2009-06-30 05:10:00,83.08,83.085,83.08,83.085,69000000.0
2009-06-30 05:11:00,83.085,83.09,83.085,83.085,25200000.0
2009-06-30 05:12:00,83.085,83.09,83.085,83.09,18400000.0
2009-06-30 05:13:00,83.1,83.105,83.09,83.1,34600000.0
2009-06-30 05:14:00,83.1,83.11,83.04,83.06,416800000.0
2009-06-30 05:15:00,83.06,83.075,83.06,83.06,155000000.0
2009-06-30 05:16:00,83.06,83.065,83.04,83.05,148400000.0
2009-06-30 05:17:00,83.05,83.065,83.045,83.055,194600000.0
2009-06-30 05:18:00,83.065,83.065,83.065,83.065,1800000.0
2009-06-30 05:19:00,83.065,83.07,83.055,83.07,120200000.0
2009-06-30 05:20:00,83.07,83.07,83.05,83.06,143200000.0
2009-06-30 05:21:00,83.06,83.065,83.035,83.045,146800000.0
2009-06-30 05:22:00,83.04,83.045,83.04,83.04,145400000.0
2009-06-30 05:23:00,83.045,83.045,83.02,83.025,103600000.0
2009-06-30 05:24:00,83.025,83.03,83.02,83.02,242400000.0
2009-06-30 05:25:00,83.025,83.025,83.005,83.01,113800000.0
2009-06-30 05:26:00,83.01,83.01,83.0,83.01,36800000.0
2009-06-30 05:27:00,83.01,83.02,82.99,83.01,308800000.0
2009-06-30 05:28:00,83.005,83.02,83.005,83.01,23400000.0
2009-06-30 05:29:00,83.01,83.02,83.01,83.02,19200000.0
2009-06-30 05:30:00,83.02,83.02,83.005,83.005,50800000.0
2009-06-30 05:31:00,83.01,83.015,83.0,83.0,201800000.0
2009-06-30 05:32:00,83.005,83.015,83.005,83.01,90400000.0
2009-06-30 05:33:00,83.0,83.0,82.965,82.985,375200000.0
2009-06-30 05:34:00,82.975,82.99,82.975,82.98,192200000.0
2009-06-30 05:35:00,82.98,82.985,82.98,82.98,123000000.0
2009-06-30 05:36:00,82.98,82.99,82.98,82.99,90200000.0
2009-06-30 05:37:00,82.99,82.99,82.97,82.97,101600000.0
2009-06-30 05:38:00,82.98,82.99,82.98,82.985,188000000.0
2009-06-30 05:39:00,82.985,83.02,82.98,82.995,35400000.0
2009-06-30 05:40:00,83.02,83.02,83.005,83.005,14800000.0
2009-06-30 05:41:00,83.005,83.02,83.005,83.02,9000000.0
2009-06-30 05:42:00,83.02,83.02,83.005,83.015,16200000.0
2009-06-30 05:43:00,83.01,83.02,83.01,83.015,8000000.0
2009-06-30 05:44:00,83.015,83.025,83.015,83.025,45200000.0
2009-06-30 05:45:00,83.025,83.04,83.005,83.005,141200000.0
2009-06-30 05:46:00,83.005,83.01,83.0,83.0,44800000.0
2009-06-30 05:47:00,83.0,83.0,82.995,83.0,80800000.0
2009-06-30 05:48:00,83.0,83.01,82.99,83.0,243200000.0
2009-06-30 05:49:00,83.0,83.015,82.99,83.015,227000000.0
2009-06-30 05:50:00,83.02,83.02,83.01,83.01,42600000.0
2009-06-30 05:51:00,83.01,83.015,83.01,83.015,52200000.0
2009-06-30 05:52:00,83.015,83.015,83.01,83.01,132400000.0
2009-06-30 05:53:00,83.01,83.01,83.01,83.01,31400000.0
2009-06-30 05:54:00,83.01,83.01,83.0,83.0,47200000.0
2009-06-30 05:55:00,83.005,83.005,83.005,83.005,13000000.0
2009-06-30 05:56:00,83.005,83.005,83.005,83.005,28800000.0
2009-06-30 05:57:00,83.005,83.005,82.995,83.0,139800000.0
2009-06-30 05:58:00,83.0,83.005,82.98,82.98,158000000.0
2009-06-30 05:59:00,82.98,82.98,82.97,82.98,34000000.0
2009-06-30 06:00:00,82.98,82.98,82.98,82.98,25400000.0
2009-06-30 06:01:00,82.98,82.98,82.97,82.97,17200000.0
2009-06-30 06:02:00,82.965,82.965,82.95,82.955,294800000.0
2009-06-30 06:03:00,82.955,82.955,82.95,82.955,146800000.0
2009-06-30 06:04:00,82.95,82.95,82.94,82.94,161000000.0
2009-06-30 06:05:00,82.94,82.94,82.91,82.91,133600000.0
2009-06-30 06:06:00,82.905,82.915,82.9,82.9,193200000.0
2009-06-30 06:07:00,82.905,82.935,82.905,82.93,154600000.0
2009-06-30 06:08:00,82.93,82.93,82.91,82.91,71000000.0
2009-06-30 06:09:00,82.91,82.91,82.91,82.91,9000000.0
2009-06-30 06:10:00,82.91,82.92,82.895,82.92,76000000.0
2009-06-30 06:11:00,82.93,82.93,82.93,82.93,4000000.0
2009-06-30 06:12:00,82.925,82.955,82.925,82.935,52800000.0
2009-06-30 06:13:00,82.94,82.945,82.925,82.94,111800000.0
2009-06-30 06:14:00,82.935,82.945,82.93,82.94,20600000.0
2009-06-30 06:15:00,82.94,82.94,82.94,82.94,1000000.0
2009-06-30 06:16:00,82.94,82.95,82.935,82.94,39200000.0
2009-06-30 06:17:00,82.945,82.945,82.94,82.945,82400000.0
2009-06-30 06:18:00,82.95,82.95,82.94,82.94,49600000.0
2009-06-30 06:19:00,82.94,82.965,82.935,82.96,162600000.0
2009-06-30 06:20:00,82.96,82.96,82.95,82.96,54000000.0
2009-06-30 06:21:00,82.96,82.96,82.94,82.945,81200000.0
2009-06-30 06:22:00,82.94,82.945,82.94,82.94,115200000.0
2009-06-30 06:23:00,82.945,82.96,82.945,82.96,18400000.0
2009-06-30 06:24:00,82.96,82.985,82.96,82.98,163200000.0
2009-06-30 06:25:00,82.975,82.975,82.92,82.92,293200000.0
2009-06-30 06:26:00,82.92,82.92,82.87,82.87,296000000.0
2009-06-30 06:27:00,82.87,82.895,82.87,82.88,403200000.0
2009-06-30 06:28:00,82.88,82.885,82.855,82.865,468200000.0
2009-06-30 06:29:00,82.86,82.86,82.785,82.815,653800000.0
2009-06-30 06:30:00,82.815,82.82,82.8,82.805,362000000.0
2009-06-30 06:31:00,82.805,82.81,82.79,82.79,208600000.0
2009-06-30 06:32:00,82.79,82.795,82.78,82.79,279000000.0
2009-06-30 06:33:00,82.795,82.82,82.795,82.8,326800000.0
2009-06-30 06:34:00,82.81,82.83,82.81,82.82,189200000.0
2009-06-30 06:35:00,82.82,82.825,82.795,82.815,229400000.0
2009-06-30 06:36:00,82.815,82.82,82.815,82.82,98200000.0
2009-06-30 06:37:00,82.82,82.83,82.81,82.83,125000000.0
2009-06-30 06:38:00,82.83,82.84,82.83,82.83,48800000.0
2009-06-30 06:39:00,82.84,82.84,82.83,82.835,45600000.0
2009-06-30 06:40:00,82.84,82.84,82.825,82.83,47400000.0
2009-06-30 06:41:00,82.83,82.835,82.79,82.79,238600000.0
2009-06-30 06:42:00,82.79,82.8,82.78,82.78,196000000.0
2009-06-30 06:43:00,82.78,82.785,82.705,82.74,295600000.0
2009-06-30 06:44:00,82.745,82.76,82.725,82.74,297200000.0
2009-06-30 06:45:00,82.735,82.735,82.685,82.705,311800000.0
2009-06-30 06:46:00,82.705,82.715,82.705,82.705,56000000.0
2009-06-30 06:47:00,82.71,82.71,82.7,82.7,81600000.0
2009-06-30 06:48:00,82.7,82.705,82.675,82.705,180400000.0
2009-06-30 06:49:00,82.705,82.76,82.705,82.76,473200000.0
2009-06-30 06:50:00,82.755,82.765,82.73,82.735,373400000.0
2009-06-30 06:51:00,82.735,82.76,82.735,82.74,404200000.0
2009-06-30 06:52:00,82.755,82.775,82.75,82.75,125000000.0
2009-06-30 06:53:00,82.755,82.76,82.75,82.755,48000000.0
2009-06-30 06:54:00,82.755,82.76,82.745,82.75,122200000.0
2009-06-30 06:55:00,82.75,82.76,82.745,82.745,65400000.0
2009-06-30 06:56:00,82.745,82.76,82.745,82.76,78400000.0
2009-06-30 06:57:00,82.76,82.77,82.76,82.77,107200000.0
2009-06-30 06:58:00,82.76,82.775,82.76,82.76,50200000.0
2009-06-30 06:59:00,82.77,82.775,82.77,82.77,132800000.0
2009-06-30 07:00:00,82.77,82.77,82.76,82.76,92200000.0
2009-06-30 07:01:00,82.76,82.76,82.755,82.755,149400000.0
2009-06-30 07:02:00,82.755,82.76,82.73,82.73,146800000.0
2009-06-30 07:03:00,82.73,82.73,82.71,82.73,151800000.0
2009-06-30 07:04:00,82.73,82.775,82.715,82.775,302200000.0
2009-06-30 07:05:00,82.775,82.775,82.765,82.775,194000000.0
2009-06-30 07:06:00,82.78,82.785,82.765,82.785,195000000.0
2009-06-30 07:07:00,82.785,82.79,82.77,82.77,241600000.0
2009-06-30 07:08:00,82.775,82.79,82.75,82.77,436400000.0
2009-06-30 07:09:00,82.77,82.785,82.75,82.785,139200000.0
2009-06-30 07:10:00,82.78,82.78,82.765,82.78,155800000.0
2009-06-30 07:11:00,82.795,82.82,82.77,82.78,211000000.0
2009-06-30 07:12:00,82.78,82.785,82.77,82.785,330800000.0
2009-06-30 07:14:00,82.785,82.785,82.785,82.785,1000000.0
2009-06-30 07:15:00,82.785,82.79,82.78,82.79,73600000.0
2009-06-30 07:16:00,82.79,82.79,82.785,82.785,64400000.0
2009-06-30 07:17:00,82.78,82.785,82.78,82.785,119600000.0
2009-06-30 07:18:00,82.79,82.825,82.79,82.82,192600000.0
2009-06-30 07:19:00,82.815,82.825,82.815,82.82,84400000.0
2009-06-30 07:20:00,82.82,82.82,82.81,82.82,99800000.0
2009-06-30 07:21:00,82.835,82.84,82.825,82.83,144400000.0
2009-06-30 07:22:00,82.84,82.84,82.84,82.84,83400000.0
2009-06-30 07:23:00,82.835,82.835,82.83,82.835,108400000.0
2009-06-30 07:24:00,82.835,82.835,82.83,82.835,39400000.0
2009-06-30 07:25:00,82.84,82.84,82.835,82.84,60400000.0
2009-06-30 07:26:00,82.84,82.845,82.84,82.84,42200000.0
2009-06-30 07:27:00,82.84,82.845,82.83,82.83,37400000.0
2009-06-30 07:28:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 07:29:00,82.83,82.83,82.795,82.81,96800000.0
2009-06-30 07:30:00,82.8,82.8,82.79,82.8,46000000.0
2009-06-30 07:31:00,82.795,82.81,82.795,82.81,35200000.0
2009-06-30 07:32:00,82.81,82.81,82.805,82.81,32800000.0
2009-06-30 07:33:00,82.81,82.81,82.795,82.805,50800000.0
2009-06-30 07:34:00,82.81,82.82,82.8,82.82,242000000.0
2009-06-30 07:35:00,82.82,82.835,82.82,82.835,279600000.0
2009-06-30 07:36:00,82.835,82.85,82.835,82.85,51600000.0
2009-06-30 07:37:00,82.85,82.865,82.84,82.86,240800000.0
2009-06-30 07:38:00,82.86,82.86,82.85,82.85,119800000.0
2009-06-30 07:39:00,82.855,82.88,82.855,82.88,90400000.0
2009-06-30 07:40:00,82.88,82.885,82.875,82.88,181200000.0
2009-06-30 07:41:00,82.88,82.885,82.87,82.88,170200000.0
2009-06-30 07:42:00,82.875,82.9,82.87,82.9,135600000.0
2009-06-30 07:43:00,82.9,82.92,82.88,82.88,63800000.0
2009-06-30 07:44:00,82.89,82.895,82.88,82.88,172800000.0
2009-06-30 07:45:00,82.87,82.89,82.87,82.89,136600000.0
2009-06-30 07:46:00,82.885,82.895,82.88,82.89,87000000.0
2009-06-30 07:47:00,82.89,82.89,82.85,82.855,154600000.0
2009-06-30 07:48:00,82.855,82.87,82.855,82.87,44400000.0
2009-06-30 07:49:00,82.87,82.905,82.87,82.9,107600000.0
2009-06-30 07:50:00,82.9,82.915,82.895,82.9,235200000.0
2009-06-30 07:51:00,82.9,82.905,82.9,82.905,85000000.0
2009-06-30 07:52:00,82.9,82.9,82.89,82.9,311800000.0
2009-06-30 07:53:00,82.9,82.915,82.885,82.895,168400000.0
2009-06-30 07:54:00,82.9,82.91,82.885,82.9,211400000.0
2009-06-30 07:55:00,82.905,82.915,82.9,82.9,171200000.0
2009-06-30 07:56:00,82.9,82.91,82.9,82.91,101400000.0
2009-06-30 07:57:00,82.91,82.93,82.89,82.9,187200000.0
2009-06-30 07:58:00,82.905,82.915,82.9,82.9,161000000.0
2009-06-30 07:59:00,82.9,82.915,82.9,82.91,192600000.0
2009-06-30 08:00:00,82.9,82.92,82.89,82.905,159800000.0
2009-06-30 08:01:00,82.915,82.92,82.9,82.92,80200000.0
2009-06-30 08:02:00,82.91,82.92,82.86,82.86,200600000.0
2009-06-30 08:03:00,82.87,82.92,82.865,82.89,134200000.0
2009-06-30 08:04:00,82.895,82.895,82.845,82.845,319800000.0
2009-06-30 08:05:00,82.84,82.87,82.835,82.84,284400000.0
2009-06-30 08:06:00,82.84,82.84,82.82,82.84,159800000.0
2009-06-30 08:07:00,82.84,82.865,82.835,82.865,255200000.0
2009-06-30 08:08:00,82.87,82.89,82.845,82.875,297800000.0
2009-06-30 08:09:00,82.89,82.9,82.885,82.9,125000000.0
2009-06-30 08:10:00,82.895,82.925,82.895,82.91,165000000.0
2009-06-30 08:11:00,82.92,82.92,82.905,82.91,191200000.0
2009-06-30 08:12:00,82.915,82.915,82.895,82.905,188200000.0
2009-06-30 08:13:00,82.9,82.905,82.89,82.895,49400000.0
2009-06-30 08:14:00,82.895,82.915,82.89,82.91,191600000.0
2009-06-30 08:15:00,82.91,82.95,82.91,82.95,162800000.0
2009-06-30 08:16:00,82.955,82.96,82.95,82.95,64200000.0
2009-06-30 08:17:00,82.95,82.965,82.945,82.96,104000000.0
2009-06-30 08:18:00,82.96,82.97,82.95,82.955,107400000.0
2009-06-30 08:19:00,82.955,82.985,82.95,82.985,40000000.0
2009-06-30 08:20:00,82.95,82.99,82.95,82.98,184000000.0
2009-06-30 08:21:00,82.99,82.99,82.97,82.97,156200000.0
2009-06-30 08:22:00,82.97,83.025,82.965,83.01,135600000.0
2009-06-30 08:23:00,83.015,83.045,83.005,83.02,350200000.0
2009-06-30 08:24:00,83.01,83.025,82.99,83.01,383800000.0
2009-06-30 08:25:00,83.01,83.06,83.01,83.05,316600000.0
2009-06-30 08:26:00,83.05,83.06,83.04,83.05,184000000.0
2009-06-30 08:27:00,83.05,83.06,83.03,83.03,297600000.0
2009-06-30 08:28:00,83.03,83.06,83.03,83.045,321800000.0
2009-06-30 08:29:00,83.045,83.05,83.035,83.05,161000000.0
2009-06-30 08:30:00,83.05,83.06,83.04,83.05,132000000.0
2009-06-30 08:31:00,83.05,83.05,83.02,83.035,184200000.0
2009-06-30 08:32:00,83.04,83.04,83.025,83.04,138800000.0
2009-06-30 08:33:00,83.035,83.035,83.02,83.025,62400000.0
2009-06-30 08:34:00,83.03,83.03,83.005,83.005,135600000.0
2009-06-30 08:35:00,83.01,83.015,82.98,82.99,102800000.0
2009-06-30 08:36:00,82.99,82.99,82.97,82.97,76800000.0
2009-06-30 08:37:00,82.98,82.98,82.94,82.95,102600000.0
2009-06-30 08:38:00,82.95,82.95,82.915,82.915,284600000.0
2009-06-30 08:39:00,82.91,82.92,82.855,82.88,423200001.0
2009-06-30 08:40:00,82.88,82.88,82.82,82.845,354800000.0
2009-06-30 08:41:00,82.84,82.87,82.835,82.85,331200000.0
2009-06-30 08:42:00,82.85,82.86,82.84,82.855,203800000.0
2009-06-30 08:43:00,82.86,82.86,82.78,82.85,216400000.0
2009-06-30 08:44:00,82.85,82.86,82.83,82.835,252200000.0
2009-06-30 08:45:00,82.82,82.82,82.665,82.7,593600001.0
2009-06-30 08:46:00,82.705,82.71,82.655,82.66,333000000.0
2009-06-30 08:47:00,82.67,82.69,82.65,82.685,209800000.0
2009-06-30 08:48:00,82.68,82.695,82.66,82.69,497800000.0
2009-06-30 08:49:00,82.69,82.71,82.68,82.7,376200000.0
2009-06-30 08:50:00,82.705,82.71,82.68,82.69,216200000.0
2009-06-30 08:51:00,82.69,82.695,82.65,82.66,516000000.0
2009-06-30 08:52:00,82.67,82.67,82.6,82.615,623600001.0
2009-06-30 08:53:00,82.615,82.675,82.595,82.665,563400000.0
2009-06-30 08:54:00,82.665,82.705,82.665,82.705,197600000.0
2009-06-30 08:55:00,82.705,82.705,82.67,82.67,296000000.0
2009-06-30 08:56:00,82.67,82.695,82.67,82.69,171200000.0
2009-06-30 08:57:00,82.69,82.73,82.69,82.71,361200001.0
2009-06-30 08:58:00,82.72,82.785,82.69,82.785,408800001.0
2009-06-30 08:59:00,82.785,82.81,82.755,82.78,502200000.0
2009-06-30 09:00:00,82.785,82.89,82.77,82.85,599400000.0
2009-06-30 09:01:00,82.86,82.89,82.85,82.88,346400000.0
2009-06-30 09:02:00,82.86,82.88,82.84,82.84,299000000.0
2009-06-30 09:03:00,82.84,82.86,82.825,82.85,143200000.0
2009-06-30 09:04:00,82.86,82.88,82.845,82.87,184200000.0
2009-06-30 09:05:00,82.87,82.89,82.87,82.88,135200000.0
2009-06-30 09:06:00,82.885,82.92,82.87,82.87,177600000.0
2009-06-30 09:07:00,82.87,82.89,82.835,82.86,479800000.0
2009-06-30 09:08:00,82.85,82.855,82.78,82.8,400800000.0
2009-06-30 09:09:00,82.79,82.8,82.715,82.73,299400000.0
2009-06-30 09:10:00,82.73,82.75,82.705,82.705,254400000.0
2009-06-30 09:11:00,82.7,82.76,82.675,82.76,409000000.0
2009-06-30 09:12:00,82.75,82.795,82.75,82.775,292000000.0
2009-06-30 09:13:00,82.78,82.8,82.77,82.77,164000000.0
2009-06-30 09:14:00,82.76,82.77,82.73,82.735,202600000.0
2009-06-30 09:15:00,82.74,82.75,82.725,82.725,73400000.0
2009-06-30 09:16:00,82.725,82.75,82.725,82.745,236800000.0
2009-06-30 09:17:00,82.75,82.755,82.74,82.75,99000000.0
2009-06-30 09:18:00,82.75,82.75,82.7,82.7,205800000.0
2009-06-30 09:19:00,82.7,82.705,82.625,82.625,271600000.0
2009-06-30 09:20:00,82.62,82.64,82.605,82.63,433000000.0
2009-06-30 09:21:00,82.62,82.66,82.61,82.65,209600000.0
2009-06-30 09:22:00,82.65,82.67,82.65,82.655,162800000.0
2009-06-30 09:23:00,82.66,82.67,82.64,82.655,475800000.0
2009-06-30 09:24:00,82.665,82.72,82.66,82.695,370400000.0
2009-06-30 09:25:00,82.7,82.72,82.69,82.7,307600000.0
2009-06-30 09:26:00,82.7,82.75,82.7,82.72,233000000.0
2009-06-30 09:27:00,82.72,82.74,82.695,82.74,160600000.0
2009-06-30 09:28:00,82.725,82.74,82.715,82.73,204400000.0
2009-06-30 09:29:00,82.72,82.74,82.705,82.73,143000001.0
2009-06-30 09:30:00,82.73,82.74,82.705,82.705,84800000.0
2009-06-30 09:31:00,82.705,82.72,82.705,82.72,219000000.0
2009-06-30 09:32:00,82.72,82.73,82.7,82.7,87200000.0
2009-06-30 09:33:00,82.7,82.76,82.695,82.745,210800000.0
2009-06-30 09:34:00,82.75,82.78,82.75,82.77,239000000.0
2009-06-30 09:35:00,82.77,82.77,82.725,82.74,201200000.0
2009-06-30 09:36:00,82.74,82.75,82.715,82.75,255400000.0
2009-06-30 09:37:00,82.75,82.77,82.74,82.75,238000000.0
2009-06-30 09:38:00,82.75,82.75,82.735,82.75,121800001.0
2009-06-30 09:39:00,82.75,82.815,82.74,82.805,278600000.0
2009-06-30 09:40:00,82.81,82.81,82.775,82.785,91800000.0
2009-06-30 09:41:00,82.785,82.785,82.765,82.78,125000000.0
2009-06-30 09:42:00,82.78,82.79,82.755,82.77,134800000.0
2009-06-30 09:43:00,82.765,82.77,82.75,82.75,73000000.0
2009-06-30 09:44:00,82.75,82.81,82.75,82.795,138800000.0
2009-06-30 09:45:00,82.8,82.82,82.78,82.82,168400000.0
2009-06-30 09:46:00,82.81,82.86,82.8,82.83,163400000.0
2009-06-30 09:47:00,82.83,82.85,82.795,82.81,275600000.0
2009-06-30 09:48:00,82.81,82.82,82.8,82.81,203400000.0
2009-06-30 09:49:00,82.81,82.82,82.8,82.82,149000000.0
2009-06-30 09:50:00,82.82,82.83,82.81,82.82,75200000.0
2009-06-30 09:51:00,82.82,82.82,82.81,82.815,135400000.0
2009-06-30 09:52:00,82.815,82.825,82.815,82.815,54800000.0
2009-06-30 09:53:00,82.82,82.82,82.82,82.82,4000000.0
2009-06-30 09:54:00,82.83,82.85,82.82,82.84,203200000.0
2009-06-30 09:55:00,82.835,82.85,82.805,82.82,71400000.0
2009-06-30 09:56:00,82.815,82.84,82.81,82.83,187200000.0
2009-06-30 09:57:00,82.835,82.84,82.815,82.83,85600000.0
2009-06-30 09:58:00,82.83,82.84,82.83,82.84,93800000.0
2009-06-30 09:59:00,82.84,82.85,82.8,82.8,180200000.0
2009-06-30 10:00:00,82.81,82.82,82.8,82.81,234600000.0
2009-06-30 10:01:00,82.81,82.82,82.79,82.79,206600000.0
2009-06-30 10:02:00,82.8,82.8,82.74,82.74,313600000.0
2009-06-30 10:03:00,82.74,82.78,82.74,82.78,188000000.0
2009-06-30 10:04:00,82.78,82.835,82.78,82.83,213800000.0
2009-06-30 10:05:00,82.82,82.84,82.82,82.83,214400000.0
2009-06-30 10:06:00,82.82,82.83,82.77,82.8,161800000.0
2009-06-30 10:07:00,82.8,82.815,82.79,82.8,112200000.0
2009-06-30 10:08:00,82.805,82.84,82.805,82.84,180600000.0
2009-06-30 10:09:00,82.84,82.845,82.82,82.83,125400000.0
2009-06-30 10:10:00,82.83,82.88,82.82,82.855,311400002.0
2009-06-30 10:11:00,82.85,82.86,82.83,82.84,196000000.0
2009-06-30 10:12:00,82.84,82.84,82.825,82.825,83600000.0
2009-06-30 10:13:00,82.83,82.84,82.825,82.835,241000000.0
2009-06-30 10:14:00,82.835,82.845,82.83,82.83,158400000.0
2009-06-30 10:15:00,82.83,82.84,82.83,82.83,98000000.0
2009-06-30 10:16:00,82.83,82.84,82.82,82.84,229800000.0
2009-06-30 10:17:00,82.84,82.84,82.81,82.81,73800000.0
2009-06-30 10:18:00,82.815,82.825,82.8,82.805,271400000.0
2009-06-30 10:19:00,82.81,82.825,82.8,82.81,173200000.0
2009-06-30 10:20:00,82.81,82.815,82.8,82.8,76400000.0
2009-06-30 10:21:00,82.8,82.81,82.8,82.8,65200000.0
2009-06-30 10:22:00,82.8,82.81,82.79,82.79,66000000.0
2009-06-30 10:23:00,82.8,82.8,82.785,82.785,134600000.0
2009-06-30 10:24:00,82.79,82.79,82.77,82.785,132200000.0
2009-06-30 10:25:00,82.785,82.795,82.775,82.79,248000000.0
2009-06-30 10:26:00,82.79,82.8,82.785,82.785,217000000.0
2009-06-30 10:27:00,82.79,82.795,82.74,82.76,279200000.0
2009-06-30 10:28:00,82.76,82.81,82.755,82.81,206600000.0
2009-06-30 10:29:00,82.8,82.82,82.785,82.79,178600000.0
2009-06-30 10:30:00,82.79,82.8,82.725,82.74,318400000.0
2009-06-30 10:31:00,82.74,82.77,82.73,82.77,172400000.0
2009-06-30 10:32:00,82.76,82.79,82.76,82.78,196400000.0
2009-06-30 10:33:00,82.78,82.79,82.77,82.785,72600000.0
2009-06-30 10:34:00,82.79,82.825,82.79,82.81,179200000.0
2009-06-30 10:35:00,82.82,82.83,82.765,82.765,276000000.0
2009-06-30 10:36:00,82.77,82.78,82.75,82.75,241800000.0
2009-06-30 10:37:00,82.75,82.82,82.745,82.82,340200000.0
2009-06-30 10:38:00,82.81,82.82,82.805,82.81,61800000.0
2009-06-30 10:39:00,82.81,82.815,82.775,82.79,112400000.0
2009-06-30 10:40:00,82.79,82.79,82.755,82.755,250800000.0
2009-06-30 10:41:00,82.76,82.775,82.73,82.74,324000000.0
2009-06-30 10:42:00,82.74,82.74,82.72,82.72,91200000.0
2009-06-30 10:43:00,82.715,82.72,82.665,82.68,293000000.0
2009-06-30 10:44:00,82.68,82.715,82.68,82.715,131200000.0
2009-06-30 10:45:00,82.72,82.72,82.71,82.72,106800000.0
2009-06-30 10:46:00,82.725,82.73,82.72,82.72,115600000.0
2009-06-30 10:47:00,82.725,82.74,82.715,82.73,123400000.0
2009-06-30 10:48:00,82.73,82.74,82.72,82.73,267800000.0
2009-06-30 10:49:00,82.73,82.73,82.715,82.715,54600000.0
2009-06-30 10:50:00,82.71,82.72,82.695,82.695,167200000.0
2009-06-30 10:51:00,82.69,82.7,82.69,82.7,63000000.0
2009-06-30 10:52:00,82.7,82.7,82.685,82.685,232000000.0
2009-06-30 10:53:00,82.69,82.71,82.68,82.71,228000000.0
2009-06-30 10:54:00,82.71,82.71,82.68,82.68,222800000.0
2009-06-30 10:55:00,82.69,82.69,82.62,82.625,232600000.0
2009-06-30 10:56:00,82.63,82.69,82.63,82.68,307200000.0
2009-06-30 10:57:00,82.69,82.715,82.68,82.71,556200000.0
2009-06-30 10:58:00,82.71,82.72,82.7,82.71,263900000.0
2009-06-30 10:59:00,82.71,82.75,82.71,82.75,290200000.0
2009-06-30 11:00:00,82.745,82.745,82.72,82.74,289200000.0
2009-06-30 11:01:00,82.745,82.76,82.745,82.76,65800000.0
2009-06-30 11:02:00,82.755,82.8,82.755,82.79,239200000.0
2009-06-30 11:03:00,82.79,82.83,82.785,82.785,286000000.0
2009-06-30 11:04:00,82.79,82.81,82.775,82.81,216000000.0
2009-06-30 11:05:00,82.81,82.815,82.78,82.8,234400000.0
2009-06-30 11:06:00,82.8,82.815,82.785,82.785,237200000.0
2009-06-30 11:07:00,82.8,82.83,82.79,82.81,368800000.0
2009-06-30 11:08:00,82.815,82.83,82.795,82.81,269000000.0
2009-06-30 11:09:00,82.81,82.85,82.81,82.85,485600000.0
2009-06-30 11:10:00,82.85,82.87,82.835,82.86,250200000.0
2009-06-30 11:11:00,82.865,82.87,82.86,82.87,123400000.0
2009-06-30 11:12:00,82.865,82.87,82.835,82.84,186400000.0
2009-06-30 11:13:00,82.84,82.86,82.785,82.82,183600000.0
2009-06-30 11:14:00,82.82,82.83,82.8,82.805,234800000.0
2009-06-30 11:15:00,82.81,82.835,82.805,82.82,199200000.0
2009-06-30 11:16:00,82.82,82.86,82.82,82.855,216400000.0
2009-06-30 11:17:00,82.86,82.86,82.84,82.85,130200000.0
2009-06-30 11:18:00,82.85,82.86,82.84,82.85,231600000.0
2009-06-30 11:19:00,82.85,82.85,82.825,82.835,185600000.0
2009-06-30 11:20:00,82.83,82.88,82.83,82.87,212000000.0
2009-06-30 11:21:00,82.87,82.89,82.86,82.87,201800000.0
2009-06-30 11:22:00,82.875,82.885,82.865,82.87,151800000.0
2009-06-30 11:23:00,82.88,82.9,82.865,82.89,314800000.0
2009-06-30 11:24:00,82.89,82.93,82.88,82.92,290400000.0
2009-06-30 11:25:00,82.92,82.95,82.915,82.94,467200000.0
2009-06-30 11:26:00,82.94,82.97,82.925,82.96,233000000.0
2009-06-30 11:27:00,82.97,82.98,82.96,82.965,169400000.0
2009-06-30 11:28:00,82.965,82.97,82.95,82.95,260000000.0
2009-06-30 11:29:00,82.95,82.965,82.925,82.95,311800000.0
2009-06-30 11:30:00,82.96,82.965,82.93,82.94,397600000.0
2009-06-30 11:31:00,82.95,82.955,82.925,82.93,410000000.0
2009-06-30 11:32:00,82.93,82.975,82.91,82.97,334600000.0
2009-06-30 11:33:00,82.97,82.98,82.955,82.98,218600001.0
2009-06-30 11:34:00,82.98,83.03,82.96,83.01,494600000.0
2009-06-30 11:35:00,83.01,83.07,83.01,83.045,595600000.0
2009-06-30 11:36:00,83.045,83.05,83.03,83.045,308200000.0
2009-06-30 11:37:00,83.05,83.14,83.045,83.11,417800000.0
2009-06-30 11:38:00,83.11,83.13,83.095,83.13,420400000.0
2009-06-30 11:39:00,83.13,83.13,83.09,83.11,532800000.0
2009-06-30 11:40:00,83.115,83.185,83.115,83.165,483600000.0
2009-06-30 11:41:00,83.17,83.215,83.17,83.2,269600000.0
2009-06-30 11:42:00,83.2,83.21,83.18,83.19,274200000.0
2009-06-30 11:43:00,83.19,83.19,83.14,83.14,160200000.0
2009-06-30 11:44:00,83.14,83.15,83.125,83.125,93400000.0
2009-06-30 11:45:00,83.13,83.15,83.125,83.135,198600000.0
2009-06-30 11:46:00,83.135,83.15,83.13,83.13,187000000.0
2009-06-30 11:47:00,83.14,83.14,83.115,83.125,174200000.0
2009-06-30 11:48:00,83.125,83.15,83.125,83.125,344800000.0
2009-06-30 11:49:00,83.125,83.13,83.105,83.105,121800000.0
2009-06-30 11:50:00,83.11,83.11,83.09,83.09,64400000.0
2009-06-30 11:51:00,83.09,83.1,83.085,83.085,96600000.0
2009-06-30 11:52:00,83.085,83.09,83.055,83.06,169400000.0
2009-06-30 11:53:00,83.065,83.065,83.04,83.05,264400000.0
2009-06-30 11:54:00,83.035,83.06,83.015,83.015,353400000.0
2009-06-30 11:55:00,83.015,83.03,83.01,83.03,131800000.0
2009-06-30 11:56:00,83.03,83.04,83.03,83.04,139800000.0
2009-06-30 11:57:00,83.025,83.03,83.02,83.03,37600000.0
2009-06-30 11:58:00,83.03,83.08,83.03,83.08,116000000.0
2009-06-30 11:59:00,83.08,83.09,83.075,83.075,47000000.0
2009-06-30 12:00:00,83.08,83.1,83.075,83.08,286200000.0
2009-06-30 12:01:00,83.08,83.09,83.08,83.09,112800000.0
2009-06-30 12:02:00,83.09,83.1,83.085,83.1,131400000.0
2009-06-30 12:03:00,83.1,83.16,83.09,83.16,297000000.0
2009-06-30 12:04:00,83.15,83.17,83.145,83.16,290400000.0
2009-06-30 12:05:00,83.17,83.2,83.165,83.195,177600000.0
2009-06-30 12:06:00,83.2,83.23,83.195,83.2,150000000.0
2009-06-30 12:07:00,83.2,83.205,83.17,83.17,145800000.0
2009-06-30 12:08:00,83.18,83.19,83.165,83.17,180000000.0
2009-06-30 12:09:00,83.16,83.18,83.16,83.17,95200000.0
2009-06-30 12:10:00,83.17,83.18,83.17,83.18,44800000.0
2009-06-30 12:11:00,83.18,83.2,83.175,83.19,146800000.0
2009-06-30 12:12:00,83.195,83.205,83.195,83.205,34000000.0
2009-06-30 12:13:00,83.2,83.205,83.2,83.2,89800000.0
2009-06-30 12:14:00,83.2,83.205,83.185,83.19,50400000.0
2009-06-30 12:15:00,83.19,83.195,83.18,83.195,34400000.0
2009-06-30 12:16:00,83.19,83.22,83.19,83.215,98200000.0
2009-06-30 12:17:00,83.235,83.235,83.225,83.225,38600000.0
2009-06-30 12:18:00,83.23,83.23,83.14,83.15,154400000.0
2009-06-30 12:19:00,83.155,83.16,83.11,83.13,257000000.0
2009-06-30 12:20:00,83.14,83.15,83.115,83.125,153400000.0
2009-06-30 12:21:00,83.125,83.125,83.09,83.1,30800000.0
2009-06-30 12:22:00,83.1,83.145,83.1,83.125,335000000.0
2009-06-30 12:23:00,83.125,83.14,83.12,83.125,142800000.0
2009-06-30 12:24:00,83.125,83.135,83.125,83.135,52800000.0
2009-06-30 12:25:00,83.13,83.14,83.105,83.14,173600000.0
2009-06-30 12:26:00,83.14,83.15,83.125,83.15,108000000.0
2009-06-30 12:27:00,83.15,83.15,83.1,83.105,181600000.0
2009-06-30 12:28:00,83.11,83.15,83.11,83.15,218800000.0
2009-06-30 12:29:00,83.145,83.15,83.115,83.13,251200000.0
2009-06-30 12:30:00,83.12,83.14,83.12,83.125,147200000.0
2009-06-30 12:31:00,83.13,83.17,83.13,83.15,165200000.0
2009-06-30 12:32:00,83.135,83.15,83.11,83.11,265000000.0
2009-06-30 12:33:00,83.11,83.115,83.075,83.1,233800000.0
2009-06-30 12:34:00,83.1,83.15,83.095,83.145,245600000.0
2009-06-30 12:35:00,83.14,83.14,83.105,83.115,96800000.0
2009-06-30 12:36:00,83.115,83.12,83.105,83.105,115400000.0
2009-06-30 12:37:00,83.11,83.11,83.1,83.11,50400000.0
2009-06-30 12:38:00,83.11,83.12,83.1,83.1,84400000.0
2009-06-30 12:39:00,83.095,83.11,83.09,83.11,145000000.0
2009-06-30 12:40:00,83.11,83.145,83.105,83.14,134000000.0
2009-06-30 12:41:00,83.14,83.15,83.13,83.135,148200000.0
2009-06-30 12:42:00,83.13,83.14,83.125,83.14,108600000.0
2009-06-30 12:43:00,83.14,83.16,83.125,83.125,238400000.0
2009-06-30 12:44:00,83.125,83.14,83.12,83.12,239800000.0
2009-06-30 12:45:00,83.125,83.125,83.105,83.12,244400000.0
2009-06-30 12:46:00,83.115,83.13,83.085,83.09,334400000.0
2009-06-30 12:47:00,83.09,83.095,83.06,83.075,182600000.0
2009-06-30 12:48:00,83.065,83.08,83.065,83.075,142200000.0
2009-06-30 12:49:00,83.075,83.1,83.07,83.08,221800000.0
2009-06-30 12:50:00,83.08,83.14,83.08,83.13,154000000.0
2009-06-30 12:51:00,83.135,83.14,83.125,83.13,119200000.0
2009-06-30 12:52:00,83.13,83.15,83.13,83.145,81400000.0
2009-06-30 12:53:00,83.14,83.14,83.11,83.135,163400000.0
2009-06-30 12:54:00,83.135,83.16,83.135,83.16,77200000.0
2009-06-30 12:55:00,83.16,83.175,83.15,83.175,158200000.0
2009-06-30 12:56:00,83.17,83.18,83.14,83.14,191200000.0
2009-06-30 12:57:00,83.14,83.19,83.14,83.19,148000000.0
2009-06-30 12:58:00,83.19,83.19,83.16,83.16,109200000.0
2009-06-30 12:59:00,83.165,83.185,83.16,83.17,122400000.0
2009-06-30 13:00:00,83.17,83.175,83.17,83.17,55200000.0
2009-06-30 13:01:00,83.165,83.17,83.16,83.165,114400000.0
2009-06-30 13:02:00,83.165,83.18,83.165,83.17,131800000.0
2009-06-30 13:03:00,83.175,83.175,83.155,83.16,112000000.0
2009-06-30 13:04:00,83.16,83.215,83.15,83.21,97800000.0
2009-06-30 13:05:00,83.215,83.215,83.16,83.17,153800000.0
2009-06-30 13:06:00,83.16,83.22,83.16,83.205,252400000.0
2009-06-30 13:07:00,83.21,83.21,83.18,83.19,142800000.0
2009-06-30 13:08:00,83.19,83.19,83.17,83.17,68200000.0
2009-06-30 13:09:00,83.17,83.17,83.16,83.17,52400000.0
2009-06-30 13:10:00,83.17,83.19,83.16,83.19,315200000.0
2009-06-30 13:11:00,83.19,83.19,83.185,83.185,104000000.0
2009-06-30 13:12:00,83.185,83.205,83.175,83.18,141800000.0
2009-06-30 13:13:00,83.18,83.18,83.165,83.165,135800000.0
2009-06-30 13:14:00,83.165,83.21,83.165,83.2,149800000.0
2009-06-30 13:15:00,83.2,83.2,83.19,83.19,104000000.0
2009-06-30 13:16:00,83.215,83.215,83.195,83.2,62200000.0
2009-06-30 13:17:00,83.2,83.215,83.195,83.215,131600000.0
2009-06-30 13:18:00,83.21,83.22,83.21,83.21,130000000.0
2009-06-30 13:19:00,83.21,83.235,83.2,83.2,135400000.0
2009-06-30 13:20:00,83.2,83.21,83.18,83.18,120000000.0
2009-06-30 13:21:00,83.18,83.18,83.14,83.14,179200000.0
2009-06-30 13:22:00,83.14,83.14,83.1,83.11,268000000.0
2009-06-30 13:23:00,83.11,83.11,83.085,83.09,120600000.0
2009-06-30 13:24:00,83.1,83.1,83.08,83.085,136200000.0
2009-06-30 13:25:00,83.085,83.1,83.085,83.09,75200000.0
2009-06-30 13:26:00,83.085,83.13,83.08,83.12,156200000.0
2009-06-30 13:27:00,83.12,83.12,83.105,83.11,45400000.0
2009-06-30 13:28:00,83.115,83.13,83.095,83.1,192200000.0
2009-06-30 13:29:00,83.1,83.13,83.1,83.13,96600000.0
2009-06-30 13:30:00,83.125,83.165,83.125,83.155,74400000.0
2009-06-30 13:31:00,83.15,83.155,83.14,83.15,48400000.0
2009-06-30 13:32:00,83.15,83.16,83.15,83.15,31800000.0
2009-06-30 13:33:00,83.15,83.19,83.15,83.18,63800000.0
2009-06-30 13:34:00,83.18,83.18,83.17,83.175,158200000.0
2009-06-30 13:35:00,83.175,83.19,83.17,83.17,201000000.0
2009-06-30 13:36:00,83.165,83.19,83.16,83.185,284400000.0
2009-06-30 13:37:00,83.185,83.22,83.18,83.22,167400000.0
2009-06-30 13:38:00,83.22,83.22,83.21,83.21,144600000.0
2009-06-30 13:39:00,83.21,83.225,83.2,83.21,470000000.0
2009-06-30 13:40:00,83.21,83.22,83.21,83.21,116000000.0
2009-06-30 13:41:00,83.21,83.21,83.19,83.205,328600000.0
2009-06-30 13:42:00,83.205,83.22,83.145,83.16,350800000.0
2009-06-30 13:43:00,83.155,83.165,83.135,83.15,333400000.0
2009-06-30 13:44:00,83.15,83.16,83.135,83.145,283000000.0
2009-06-30 13:45:00,83.15,83.18,83.14,83.155,619600000.0
2009-06-30 13:46:00,83.15,83.17,83.135,83.165,419400000.0
2009-06-30 13:47:00,83.17,83.17,83.105,83.11,597600000.0
2009-06-30 13:48:00,83.11,83.13,83.11,83.12,289000000.0
2009-06-30 13:49:00,83.125,83.125,83.12,83.12,90800000.0
2009-06-30 13:50:00,83.12,83.15,83.12,83.15,268000000.0
2009-06-30 13:51:00,83.155,83.165,83.13,83.135,419200000.0
2009-06-30 13:52:00,83.14,83.155,83.135,83.145,322200000.0
2009-06-30 13:53:00,83.15,83.155,83.12,83.12,273000000.0
2009-06-30 13:54:00,83.125,83.14,83.115,83.14,186400000.0
2009-06-30 13:55:00,83.145,83.145,83.095,83.1,231200000.0
2009-06-30 13:56:00,83.105,83.14,83.1,83.115,440400000.0
2009-06-30 13:57:00,83.115,83.155,83.105,83.14,208600000.0
2009-06-30 13:58:00,83.14,83.145,83.12,83.145,191600000.0
2009-06-30 13:59:00,83.145,83.16,83.135,83.15,235600000.0
2009-06-30 14:00:00,83.15,83.16,83.15,83.16,452800000.0
2009-06-30 14:01:00,83.16,83.19,83.16,83.17,361000000.0
2009-06-30 14:02:00,83.17,83.2,83.16,83.19,178200000.0
2009-06-30 14:03:00,83.19,83.225,83.18,83.205,331200000.0
2009-06-30 14:04:00,83.205,83.21,83.175,83.185,421400000.0
2009-06-30 14:05:00,83.18,83.18,83.165,83.17,390200000.0
2009-06-30 14:06:00,83.17,83.17,83.155,83.17,193200000.0
2009-06-30 14:07:00,83.17,83.19,83.17,83.19,250600000.0
2009-06-30 14:08:00,83.19,83.21,83.19,83.19,491400000.0
2009-06-30 14:09:00,83.19,83.22,83.185,83.21,505000000.0
2009-06-30 14:10:00,83.21,83.23,83.195,83.23,444000000.0
2009-06-30 14:11:00,83.23,83.25,83.23,83.25,444400000.0
2009-06-30 14:12:00,83.25,83.285,83.24,83.28,354400000.0
2009-06-30 14:13:00,83.28,83.29,83.26,83.27,355800000.0
2009-06-30 14:14:00,83.27,83.27,83.235,83.25,274000000.0
2009-06-30 14:15:00,83.25,83.26,83.235,83.26,249400000.0
2009-06-30 14:16:00,83.26,83.27,83.21,83.22,245200000.0
2009-06-30 14:17:00,83.21,83.215,83.17,83.185,303800000.0
2009-06-30 14:18:00,83.19,83.21,83.185,83.195,437400000.0
2009-06-30 14:19:00,83.2,83.2,83.14,83.195,510000000.0
2009-06-30 14:20:00,83.2,83.23,83.195,83.21,567200000.0
2009-06-30 14:21:00,83.21,83.255,83.2,83.23,575000000.0
2009-06-30 14:22:00,83.235,83.29,83.22,83.29,524400000.0
2009-06-30 14:23:00,83.29,83.315,83.255,83.265,486800000.0
2009-06-30 14:24:00,83.265,83.275,83.23,83.23,374400000.0
2009-06-30 14:25:00,83.22,83.225,83.19,83.2,331000000.0
2009-06-30 14:26:00,83.2,83.22,83.2,83.2,218800000.0
2009-06-30 14:27:00,83.2,83.2,83.155,83.16,314600000.0
2009-06-30 14:28:00,83.17,83.195,83.15,83.155,380000000.0
2009-06-30 14:29:00,83.155,83.19,83.15,83.15,182400000.0
2009-06-30 14:30:00,83.145,83.27,83.135,83.18,187400000.0
2009-06-30 14:31:00,83.19,83.19,83.12,83.175,253000000.0
2009-06-30 14:32:00,83.18,83.185,83.145,83.175,325800000.0
2009-06-30 14:33:00,83.17,83.185,83.15,83.17,499200000.0
2009-06-30 14:34:00,83.17,83.17,83.15,83.155,397800000.0
2009-06-30 14:35:00,83.155,83.165,83.13,83.155,570800000.0
2009-06-30 14:36:00,83.165,83.19,83.15,83.165,371600000.0
2009-06-30 14:37:00,83.17,83.195,83.15,83.195,341800000.0
2009-06-30 14:38:00,83.19,83.225,83.19,83.22,678400000.0
2009-06-30 14:39:00,83.225,83.23,83.18,83.225,407800000.0
2009-06-30 14:40:00,83.22,83.26,83.215,83.255,450400000.0
2009-06-30 14:41:00,83.255,83.255,83.22,83.22,588000000.0
2009-06-30 14:42:00,83.22,83.23,83.22,83.23,276600000.0
2009-06-30 14:43:00,83.23,83.29,83.23,83.26,569800000.0
2009-06-30 14:44:00,83.26,83.265,83.22,83.235,718400000.0
2009-06-30 14:45:00,83.235,83.28,83.235,83.26,451400000.0
2009-06-30 14:46:00,83.26,83.305,83.255,83.26,497800000.0
2009-06-30 14:47:00,83.25,83.27,83.23,83.24,366800000.0
2009-06-30 14:48:00,83.24,83.29,83.24,83.28,481800000.0
2009-06-30 14:49:00,83.28,83.33,83.27,83.31,499200000.0
2009-06-30 14:50:00,83.31,83.355,83.3,83.335,459400000.0
2009-06-30 14:51:00,83.335,83.335,83.26,83.295,679600000.0
2009-06-30 14:52:00,83.29,83.325,83.28,83.305,485600001.0
2009-06-30 14:53:00,83.31,83.32,83.31,83.32,106400000.0
2009-06-30 14:54:00,83.315,83.33,83.28,83.29,260200000.0
2009-06-30 14:55:00,83.3,83.305,83.28,83.29,470200000.0
2009-06-30 14:56:00,83.295,83.3,83.265,83.275,370400000.0
2009-06-30 14:57:00,83.255,83.27,83.22,83.24,737200001.0
2009-06-30 14:58:00,83.25,83.27,83.215,83.265,394200000.0
2009-06-30 14:59:00,83.26,83.3,83.25,83.25,482800000.0
2009-06-30 15:00:00,83.245,83.29,83.235,83.245,620600000.0
2009-06-30 15:01:00,83.235,83.25,83.22,83.23,537400000.0
2009-06-30 15:02:00,83.23,83.28,83.225,83.28,660200000.0
2009-06-30 15:03:00,83.28,83.285,83.255,83.265,489600000.0
2009-06-30 15:04:00,83.265,83.29,83.26,83.285,428600000.0
2009-06-30 15:05:00,83.29,83.3,83.205,83.245,573800000.0
2009-06-30 15:06:00,83.245,83.27,83.185,83.235,635800000.0
2009-06-30 15:07:00,83.225,83.275,83.215,83.265,652800000.0
2009-06-30 15:08:00,83.28,83.305,83.275,83.305,657199999.0
2009-06-30 15:09:00,83.31,83.325,83.3,83.3,381000000.0
2009-06-30 15:10:00,83.3,83.365,83.29,83.325,620400000.0
2009-06-30 15:11:00,83.32,83.34,83.29,83.295,758200000.0
2009-06-30 15:12:00,83.29,83.3,83.23,83.245,489000000.0
2009-06-30 15:13:00,83.25,83.34,83.245,83.275,746600000.0
2009-06-30 15:14:00,83.275,83.295,83.235,83.285,594400000.0
2009-06-30 15:15:00,83.275,83.33,83.275,83.29,541000000.0
2009-06-30 15:16:00,83.285,83.32,83.28,83.32,507400000.0
2009-06-30 15:17:00,83.32,83.365,83.305,83.32,806200000.0
2009-06-30 15:18:00,83.315,83.325,83.27,83.29,485800000.0
2009-06-30 15:19:00,83.29,83.3,83.245,83.27,603600000.0
2009-06-30 15:20:00,83.265,83.28,83.255,83.265,494400000.0
2009-06-30 15:21:00,83.275,83.305,83.26,83.305,537000000.0
2009-06-30 15:22:00,83.31,83.315,83.28,83.285,413600000.0
2009-06-30 15:23:00,83.295,83.325,83.275,83.305,699200000.0
2009-06-30 15:24:00,83.31,83.345,83.305,83.34,709000000.0
2009-06-30 15:25:00,83.34,83.345,83.305,83.33,646600000.0
2009-06-30 15:26:00,83.335,83.335,83.265,83.28,603400000.0
2009-06-30 15:27:00,83.28,83.295,83.27,83.29,333000000.0
2009-06-30 15:28:00,83.285,83.3,83.265,83.29,613000000.0
2009-06-30 15:29:00,83.3,83.3,83.265,83.265,398000000.0
2009-06-30 15:30:00,83.265,83.285,83.245,83.285,495800000.0
2009-06-30 15:31:00,83.275,83.305,83.275,83.305,637200000.0
2009-06-30 15:32:00,83.305,83.325,83.265,83.315,589200000.0
2009-06-30 15:33:00,83.31,83.325,83.29,83.3,324600000.0
2009-06-30 15:34:00,83.3,83.305,83.26,83.29,434400000.0
2009-06-30 15:35:00,83.295,83.335,83.285,83.295,530600000.0
2009-06-30 15:36:00,83.295,83.3,83.255,83.29,668600000.0
2009-06-30 15:37:00,83.285,83.285,83.225,83.235,505000000.0
2009-06-30 15:38:00,83.235,83.275,83.225,83.23,658600000.0
2009-06-30 15:39:00,83.235,83.275,83.225,83.255,464600000.0
2009-06-30 15:40:00,83.26,83.275,83.235,83.245,500800000.0
2009-06-30 15:41:00,83.235,83.28,83.235,83.255,568000000.0
2009-06-30 15:42:00,83.265,83.305,83.26,83.275,655200000.0
2009-06-30 15:43:00,83.27,83.29,83.265,83.265,312400000.0
2009-06-30 15:44:00,83.26,83.3,83.26,83.29,339800000.0
2009-06-30 15:45:00,83.295,83.35,83.29,83.31,556200000.0
2009-06-30 15:46:00,83.305,83.305,83.245,83.275,509199999.0
2009-06-30 15:47:00,83.275,83.28,83.25,83.27,378600000.0
2009-06-30 15:48:00,83.27,83.32,83.27,83.315,223000000.0
2009-06-30 15:49:00,83.315,83.345,83.31,83.33,449200000.0
2009-06-30 15:50:00,83.33,83.355,83.255,83.315,509000000.0
2009-06-30 15:51:00,83.32,83.34,83.29,83.33,606999999.0
2009-06-30 15:52:00,83.33,83.335,83.285,83.29,434600000.0
2009-06-30 15:53:00,83.315,83.335,83.31,83.33,381000000.0
2009-06-30 15:54:00,83.33,83.335,83.295,83.31,377600000.0
2009-06-30 15:55:00,83.31,83.345,83.31,83.345,434800000.0
2009-06-30 15:56:00,83.335,83.35,83.32,83.35,442600000.0
2009-06-30 15:57:00,83.35,83.38,83.335,83.37,563200000.0
2009-06-30 15:58:00,83.365,83.365,83.325,83.34,294200000.0
2009-06-30 15:59:00,83.35,83.355,83.235,83.235,427400000.0
2009-06-30 16:00:00,83.245,83.245,83.115,83.195,374800000.0
2009-06-30 16:01:00,83.185,83.2,83.09,83.095,713800000.0
2009-06-30 16:02:00,83.1,83.105,82.995,83.0,795800000.0
2009-06-30 16:03:00,83.0,83.04,82.975,83.025,610200000.0
2009-06-30 16:04:00,83.025,83.06,83.005,83.04,637200000.0
2009-06-30 16:05:00,83.04,83.065,83.02,83.04,626200000.0
2009-06-30 16:06:00,83.045,83.045,82.925,82.925,770400000.0
2009-06-30 16:07:00,82.925,82.94,82.885,82.895,940800000.0
2009-06-30 16:08:00,82.895,82.905,82.77,82.825,906400000.0
2009-06-30 16:09:00,82.815,82.875,82.78,82.865,851600000.0
2009-06-30 16:10:00,82.865,82.89,82.79,82.79,494290000.0
2009-06-30 16:11:00,82.785,82.88,82.78,82.88,408200000.0
2009-06-30 16:12:00,82.88,82.955,82.88,82.95,210000000.0
2009-06-30 16:13:00,82.95,82.95,82.915,82.925,598000000.0
2009-06-30 16:14:00,82.935,82.935,82.845,82.855,615400000.0
2009-06-30 16:15:00,82.855,82.87,82.815,82.855,742200000.0
2009-06-30 16:16:00,82.855,82.905,82.845,82.9,762400000.0
2009-06-30 16:17:00,82.9,82.925,82.865,82.885,676800000.0
2009-06-30 16:18:00,82.885,82.92,82.83,82.84,777800001.0
2009-06-30 16:19:00,82.845,82.89,82.835,82.855,665000000.0
2009-06-30 16:20:00,82.855,82.91,82.825,82.825,759400000.0
2009-06-30 16:21:00,82.83,82.875,82.785,82.85,851800000.0
2009-06-30 16:22:00,82.84,82.89,82.83,82.84,529800000.0
2009-06-30 16:23:00,82.84,82.895,82.83,82.885,615400000.0
2009-06-30 16:24:00,82.875,82.885,82.855,82.865,570800001.0
2009-06-30 16:25:00,82.86,82.91,82.86,82.89,648400000.0
2009-06-30 16:26:00,82.885,82.925,82.865,82.895,765400000.0
2009-06-30 16:27:00,82.9,82.91,82.865,82.885,655200000.0
2009-06-30 16:28:00,82.89,82.975,82.875,82.965,860800000.0
2009-06-30 16:29:00,82.965,82.985,82.935,82.97,564000000.0
2009-06-30 16:30:00,82.97,82.97,82.895,82.945,770600000.0
2009-06-30 16:31:00,82.945,82.945,82.895,82.9,626000000.0
2009-06-30 16:32:00,82.895,82.935,82.895,82.905,607800000.0
2009-06-30 16:33:00,82.91,82.955,82.905,82.93,641000000.0
2009-06-30 16:34:00,82.93,82.975,82.905,82.955,749400000.0
2009-06-30 16:35:00,82.96,82.96,82.89,82.905,537000000.0
2009-06-30 16:36:00,82.9,82.91,82.85,82.885,552400001.0
2009-06-30 16:37:00,82.885,82.9,82.875,82.875,488200000.0
2009-06-30 16:38:00,82.88,82.915,82.845,82.87,797400000.0
2009-06-30 16:39:00,82.87,82.905,82.83,82.905,439600000.0
2009-06-30 16:40:00,82.895,82.935,82.865,82.93,738400000.0
2009-06-30 16:41:00,82.935,82.94,82.89,82.92,713600001.0
2009-06-30 16:42:00,82.915,82.925,82.85,82.87,772000000.0
2009-06-30 16:43:00,82.875,82.91,82.855,82.905,610200000.0
2009-06-30 16:44:00,82.905,82.93,82.86,82.87,701200000.0
2009-06-30 16:45:00,82.875,82.88,82.74,82.77,637400000.0
2009-06-30 16:46:00,82.77,82.86,82.765,82.845,721200000.0
2009-06-30 16:47:00,82.84,82.94,82.84,82.93,565600000.0
2009-06-30 16:48:00,82.93,82.99,82.915,82.99,433600000.0
2009-06-30 16:49:00,82.99,83.065,82.98,83.01,415400000.0
2009-06-30 16:50:00,83.01,83.025,82.995,83.01,497800000.0
2009-06-30 16:51:00,83.01,83.025,82.98,82.985,406000000.0
2009-06-30 16:52:00,82.98,83.025,82.965,83.015,599400000.0
2009-06-30 16:53:00,83.01,83.04,83.01,83.04,472800000.0
2009-06-30 16:54:00,83.04,83.06,83.0,83.03,437200000.0
2009-06-30 16:55:00,83.03,83.06,83.02,83.04,298000000.0
2009-06-30 16:56:00,83.045,83.06,83.03,83.04,367800000.0
2009-06-30 16:57:00,83.03,83.035,82.995,83.02,416600000.0
2009-06-30 16:58:00,83.02,83.08,83.015,83.08,436400001.0
2009-06-30 16:59:00,83.08,83.095,83.06,83.07,821800000.0
2009-06-30 17:00:00,83.065,83.07,83.03,83.065,725600000.0
2009-06-30 17:01:00,83.065,83.09,83.055,83.09,519000000.0
2009-06-30 17:02:00,83.09,83.09,83.01,83.01,406200000.0
2009-06-30 17:03:00,83.01,83.02,82.97,82.97,560200000.0
2009-06-30 17:04:00,82.97,83.035,82.955,82.99,516000000.0
2009-06-30 17:05:00,83.0,83.05,82.98,83.03,527600001.0
2009-06-30 17:06:00,83.03,83.04,83.01,83.02,797800000.0
2009-06-30 17:07:00,83.02,83.03,82.98,82.99,821000001.0
2009-06-30 17:08:00,82.99,83.0,82.935,82.98,682600000.0
2009-06-30 17:09:00,82.975,82.995,82.965,82.975,562600000.0
2009-06-30 17:10:00,82.98,82.98,82.945,82.955,544600001.0
2009-06-30 17:11:00,82.95,82.97,82.92,82.92,397600000.0
2009-06-30 17:12:00,82.92,82.96,82.91,82.95,552800000.0
2009-06-30 17:13:00,82.945,82.97,82.915,82.96,754000000.0
2009-06-30 17:14:00,82.955,82.955,82.885,82.895,443200000.0
2009-06-30 17:15:00,82.885,82.895,82.855,82.855,425200001.0
2009-06-30 17:16:00,82.855,82.9,82.855,82.895,447000000.0
2009-06-30 17:17:00,82.895,82.895,82.855,82.855,558600000.0
2009-06-30 17:18:00,82.855,82.875,82.84,82.84,619400000.0
2009-06-30 17:19:00,82.84,82.88,82.83,82.87,586000000.0
2009-06-30 17:20:00,82.87,82.88,82.84,82.84,404000000.0
2009-06-30 17:21:00,82.845,82.845,82.8,82.835,478000001.0
2009-06-30 17:22:00,82.835,82.84,82.81,82.83,260000000.0
2009-06-30 17:23:00,82.83,82.84,82.815,82.82,350400000.0
2009-06-30 17:24:00,82.82,82.855,82.815,82.855,365000000.0
2009-06-30 17:25:00,82.85,82.915,82.85,82.9,547400000.0
2009-06-30 17:26:00,82.9,82.92,82.885,82.89,641000000.0
2009-06-30 17:27:00,82.89,82.9,82.865,82.865,196800000.0
2009-06-30 17:28:00,82.87,82.94,82.865,82.89,432200000.0
2009-06-30 17:29:00,82.895,82.9,82.795,82.81,523600000.0
2009-06-30 17:30:00,82.8,82.81,82.74,82.74,632800000.0
2009-06-30 17:31:00,82.76,82.785,82.74,82.745,540000000.0
2009-06-30 17:32:00,82.75,82.8,82.745,82.79,1025000001.0
2009-06-30 17:33:00,82.79,82.85,82.785,82.84,590600000.0
2009-06-30 17:34:00,82.845,82.855,82.825,82.845,457000000.0
2009-06-30 17:35:00,82.845,82.845,82.765,82.79,657400000.0
2009-06-30 17:36:00,82.79,82.83,82.775,82.82,537400000.0
2009-06-30 17:37:00,82.83,82.85,82.83,82.85,154400000.0
2009-06-30 17:38:00,82.85,82.85,82.83,82.835,322400000.0
2009-06-30 17:39:00,82.845,82.875,82.825,82.87,388200000.0
2009-06-30 17:40:00,82.87,82.885,82.87,82.88,256400000.0
2009-06-30 17:41:00,82.87,82.885,82.86,82.87,263400000.0
2009-06-30 17:42:00,82.87,82.88,82.855,82.855,225800000.0
2009-06-30 17:43:00,82.855,82.89,82.82,82.89,334800000.0
2009-06-30 17:44:00,82.89,82.9,82.87,82.88,306000000.0
2009-06-30 17:45:00,82.88,82.89,82.865,82.865,461000000.0
2009-06-30 17:46:00,82.865,82.87,82.85,82.855,451600000.0
2009-06-30 17:47:00,82.845,82.885,82.835,82.85,453600000.0
2009-06-30 17:48:00,82.85,82.87,82.84,82.86,256000000.0
2009-06-30 17:49:00,82.86,82.87,82.845,82.87,217000000.0
2009-06-30 17:50:00,82.87,82.87,82.815,82.82,348200000.0
2009-06-30 17:51:00,82.815,82.84,82.78,82.84,343800000.0
2009-06-30 17:52:00,82.83,82.84,82.81,82.82,315400000.0
2009-06-30 17:53:00,82.805,82.82,82.795,82.815,314600000.0
2009-06-30 17:54:00,82.815,82.82,82.785,82.82,180800000.0
2009-06-30 17:55:00,82.805,82.825,82.8,82.8,368000000.0
2009-06-30 17:56:00,82.8,82.825,82.8,82.81,396600000.0
2009-06-30 17:57:00,82.82,82.825,82.815,82.82,155000000.0
2009-06-30 17:58:00,82.82,82.87,82.81,82.87,430600000.0
2009-06-30 17:59:00,82.87,82.935,82.865,82.93,673400000.0
2009-06-30 18:00:00,82.93,82.995,82.925,82.995,568600000.0
2009-06-30 18:01:00,83.0,83.02,82.985,82.985,597000000.0
2009-06-30 18:02:00,82.985,83.005,82.975,82.99,503400000.0
2009-06-30 18:03:00,82.995,83.005,82.99,82.99,253200000.0
2009-06-30 18:04:00,82.995,83.02,82.975,82.995,323400000.0
2009-06-30 18:05:00,82.985,82.99,82.925,82.94,362200000.0
2009-06-30 18:06:00,82.94,82.94,82.89,82.93,505800000.0
2009-06-30 18:07:00,82.925,82.94,82.915,82.93,478800000.0
2009-06-30 18:08:00,82.925,82.94,82.915,82.92,482800000.0
2009-06-30 18:09:00,82.915,82.925,82.895,82.915,379800000.0
2009-06-30 18:10:00,82.92,82.95,82.92,82.935,355800000.0
2009-06-30 18:11:00,82.94,82.94,82.91,82.915,188800000.0
2009-06-30 18:12:00,82.92,82.955,82.9,82.955,337400000.0
2009-06-30 18:13:00,82.955,82.96,82.94,82.96,218200000.0
2009-06-30 18:14:00,82.96,82.96,82.93,82.945,297200000.0
2009-06-30 18:15:00,82.95,82.985,82.945,82.965,405600000.0
2009-06-30 18:16:00,82.965,82.985,82.945,82.975,300400000.0
2009-06-30 18:17:00,82.975,83.0,82.97,82.995,316800000.0
2009-06-30 18:18:00,82.995,83.02,82.995,83.005,580200000.0
2009-06-30 18:19:00,82.995,83.0,82.985,82.99,216400000.0
2009-06-30 18:20:00,82.99,83.005,82.985,82.985,147800000.0
2009-06-30 18:21:00,82.985,82.99,82.975,82.975,102000000.0
2009-06-30 18:22:00,82.99,83.005,82.99,83.0,108000000.0
2009-06-30 18:23:00,83.0,83.01,82.975,82.995,322200000.0
2009-06-30 18:24:00,82.995,83.005,82.99,83.0,188400001.0
2009-06-30 18:25:00,82.995,83.015,82.985,83.015,334200000.0
2009-06-30 18:26:00,83.015,83.035,83.005,83.025,158400000.0
2009-06-30 18:27:00,83.03,83.03,82.995,83.015,224200000.0
2009-06-30 18:28:00,83.02,83.03,83.015,83.03,255600000.0
2009-06-30 18:29:00,83.035,83.035,83.025,83.03,59800000.0
2009-06-30 18:30:00,83.035,83.04,83.025,83.04,243600000.0
2009-06-30 18:31:00,83.03,83.035,83.025,83.03,178000000.0
2009-06-30 18:32:00,83.03,83.07,83.03,83.07,226400000.0
2009-06-30 18:33:00,83.07,83.09,83.065,83.08,316400000.0
2009-06-30 18:34:00,83.075,83.09,83.065,83.09,313600000.0
2009-06-30 18:35:00,83.08,83.11,83.08,83.105,284000000.0
2009-06-30 18:36:00,83.105,83.105,83.09,83.1,359600000.0
2009-06-30 18:37:00,83.1,83.14,83.1,83.14,229000000.0
2009-06-30 18:38:00,83.135,83.155,83.13,83.135,288000000.0
2009-06-30 18:39:00,83.135,83.16,83.115,83.125,416400000.0
2009-06-30 18:40:00,83.1,83.1,83.055,83.06,576000000.0
2009-06-30 18:41:00,83.06,83.08,83.055,83.06,450800000.0
2009-06-30 18:42:00,83.07,83.07,83.035,83.04,278800000.0
2009-06-30 18:43:00,83.04,83.045,83.015,83.015,247200000.0
2009-06-30 18:44:00,83.015,83.03,83.01,83.02,466400000.0
2009-06-30 18:45:00,83.02,83.02,82.985,82.995,201200000.0
2009-06-30 18:46:00,82.99,83.01,82.975,83.01,217600000.0
2009-06-30 18:47:00,83.01,83.02,82.995,83.005,155600000.0
2009-06-30 18:48:00,82.995,83.005,82.97,82.97,291800000.0
2009-06-30 18:49:00,82.97,83.0,82.955,82.97,459200000.0
2009-06-30 18:50:00,82.97,83.005,82.965,82.995,519600000.0
2009-06-30 18:51:00,82.995,83.0,82.99,83.0,90400000.0
2009-06-30 18:52:00,82.99,83.0,82.925,82.93,307400000.0
2009-06-30 18:53:00,82.925,82.93,82.91,82.92,274600000.0
2009-06-30 18:54:00,82.92,82.94,82.91,82.93,408600000.0
2009-06-30 18:55:00,82.93,82.94,82.92,82.935,228600000.0
2009-06-30 18:56:00,82.935,82.97,82.93,82.93,354400000.0
2009-06-30 18:57:00,82.93,82.95,82.93,82.95,131400000.0
2009-06-30 18:58:00,82.96,82.96,82.935,82.94,382400000.0
2009-06-30 18:59:00,82.935,82.95,82.915,82.94,398000000.0
2009-06-30 19:00:00,82.935,82.935,82.905,82.915,408200000.0
2009-06-30 19:01:00,82.91,82.92,82.88,82.885,349000000.0
2009-06-30 19:02:00,82.89,82.915,82.89,82.89,183800000.0
2009-06-30 19:03:00,82.89,82.9,82.89,82.9,102800000.0
2009-06-30 19:04:00,82.9,82.925,82.89,82.91,207600000.0
2009-06-30 19:05:00,82.91,82.91,82.825,82.865,597200000.0
2009-06-30 19:06:00,82.86,82.895,82.86,82.895,263000000.0
2009-06-30 19:07:00,82.9,82.9,82.875,82.88,216400000.0
2009-06-30 19:08:00,82.88,82.9,82.85,82.9,301600000.0
2009-06-30 19:09:00,82.9,82.945,82.865,82.915,438400000.0
2009-06-30 19:10:00,82.92,82.92,82.9,82.91,201600000.0
2009-06-30 19:11:00,82.915,82.95,82.915,82.95,163800000.0
2009-06-30 19:12:00,82.945,82.95,82.93,82.93,232200000.0
2009-06-30 19:13:00,82.93,82.945,82.89,82.9,332600000.0
2009-06-30 19:14:00,82.9,82.91,82.9,82.91,189200000.0
2009-06-30 19:15:00,82.915,82.935,82.905,82.93,201600000.0
2009-06-30 19:16:00,82.93,82.98,82.93,82.97,307200000.0
2009-06-30 19:17:00,82.97,82.98,82.95,82.96,330200000.0
2009-06-30 19:18:00,82.955,82.965,82.92,82.92,312200000.0
2009-06-30 19:19:00,82.925,82.935,82.885,82.89,383000000.0
2009-06-30 19:20:00,82.895,82.895,82.855,82.86,198000000.0
2009-06-30 19:21:00,82.86,82.87,82.855,82.865,223400000.0
2009-06-30 19:22:00,82.865,82.88,82.865,82.875,248400000.0
2009-06-30 19:23:00,82.875,82.89,82.865,82.88,300400000.0
2009-06-30 19:24:00,82.88,82.88,82.85,82.87,484400000.0
2009-06-30 19:25:00,82.87,82.88,82.86,82.87,252800000.0
2009-06-30 19:26:00,82.865,82.865,82.86,82.865,39000000.0
2009-06-30 19:27:00,82.865,82.88,82.865,82.87,313000000.0
2009-06-30 19:28:00,82.865,82.87,82.85,82.865,157400000.0
2009-06-30 19:29:00,82.865,82.865,82.83,82.83,228200000.0
2009-06-30 19:30:00,82.83,82.845,82.825,82.83,260200000.0
2009-06-30 19:31:00,82.83,82.835,82.815,82.82,245400000.0
2009-06-30 19:32:00,82.835,82.84,82.825,82.825,129200000.0
2009-06-30 19:33:00,82.82,82.83,82.8,82.8,224800000.0
2009-06-30 19:34:00,82.8,82.825,82.8,82.82,229000000.0
2009-06-30 19:35:00,82.82,82.855,82.81,82.84,446400000.0
2009-06-30 19:36:00,82.84,82.86,82.84,82.86,120200000.0
2009-06-30 19:37:00,82.87,82.875,82.845,82.87,336800000.0
2009-06-30 19:38:00,82.87,82.88,82.865,82.87,87200000.0
2009-06-30 19:39:00,82.87,82.87,82.86,82.87,53400000.0
2009-06-30 19:40:00,82.87,82.875,82.87,82.875,16800000.0
2009-06-30 19:41:00,82.875,82.88,82.875,82.88,50800000.0
2009-06-30 19:42:00,82.88,82.92,82.88,82.915,178600000.0
2009-06-30 19:43:00,82.905,82.915,82.895,82.9,242000000.0
2009-06-30 19:44:00,82.905,82.905,82.88,82.885,374600000.0
2009-06-30 19:45:00,82.885,82.885,82.87,82.875,243000000.0
2009-06-30 19:46:00,82.88,82.895,82.84,82.895,298800000.0
2009-06-30 19:47:00,82.895,82.895,82.885,82.895,127400000.0
2009-06-30 19:48:00,82.895,82.895,82.875,82.885,213600000.0
2009-06-30 19:49:00,82.885,82.89,82.865,82.885,112800000.0
2009-06-30 19:50:00,82.885,82.9,82.88,82.89,164800000.0
2009-06-30 19:51:00,82.89,82.9,82.885,82.9,139000000.0
2009-06-30 19:52:00,82.89,82.895,82.87,82.87,180800000.0
2009-06-30 19:53:00,82.87,82.87,82.87,82.87,2000000.0
2009-06-30 19:54:00,82.87,82.87,82.85,82.87,168200000.0
2009-06-30 19:55:00,82.87,82.87,82.84,82.85,343600000.0
2009-06-30 19:56:00,82.85,82.855,82.845,82.845,69200000.0
2009-06-30 19:57:00,82.85,82.855,82.835,82.85,213200000.0
2009-06-30 19:58:00,82.86,82.87,82.86,82.865,279600000.0
2009-06-30 19:59:00,82.865,82.865,82.85,82.855,71400000.0
2009-06-30 20:00:00,82.855,82.855,82.825,82.84,210000000.0
2009-06-30 20:01:00,82.84,82.91,82.825,82.91,479800000.0
2009-06-30 20:02:00,82.91,82.955,82.905,82.935,303400000.0
2009-06-30 20:03:00,82.935,82.955,82.92,82.94,309400000.0
2009-06-30 20:04:00,82.94,82.96,82.925,82.935,466600000.0
2009-06-30 20:05:00,82.94,82.955,82.92,82.93,408600000.0
2009-06-30 20:06:00,82.93,82.93,82.91,82.92,287200000.0
2009-06-30 20:07:00,82.915,82.955,82.915,82.945,145000000.0
2009-06-30 20:08:00,82.945,82.985,82.945,82.95,500000000.0
2009-06-30 20:09:00,82.95,82.95,82.925,82.93,238000000.0
2009-06-30 20:10:00,82.925,82.96,82.925,82.96,196600000.0
2009-06-30 20:11:00,82.955,82.98,82.955,82.97,271600000.0
2009-06-30 20:12:00,82.97,82.99,82.945,82.98,477400000.0
2009-06-30 20:13:00,82.99,82.99,82.91,82.925,548200000.0
2009-06-30 20:14:00,82.925,82.93,82.885,82.885,289400000.0
2009-06-30 20:15:00,82.885,82.9,82.88,82.9,198200000.0
2009-06-30 20:16:00,82.895,82.94,82.895,82.94,99600000.0
2009-06-30 20:17:00,82.93,82.93,82.9,82.905,241600000.0
2009-06-30 20:18:00,82.9,82.91,82.88,82.905,203400000.0
2009-06-30 20:19:00,82.905,82.915,82.885,82.905,322800000.0
2009-06-30 20:20:00,82.91,82.955,82.905,82.955,261200000.0
2009-06-30 20:21:00,82.955,82.98,82.94,82.98,180000000.0
2009-06-30 20:22:00,82.985,82.99,82.97,82.98,278600000.0
2009-06-30 20:23:00,82.985,83.025,82.985,83.01,422600000.0
2009-06-30 20:24:00,83.01,83.01,83.0,83.01,105200000.0
2009-06-30 20:25:00,83.01,83.04,83.005,83.03,310000000.0
2009-06-30 20:26:00,83.03,83.03,83.0,83.005,198600000.0
2009-06-30 20:27:00,83.0,83.03,82.995,83.03,154600000.0
2009-06-30 20:28:00,83.03,83.04,83.015,83.02,188200000.0
2009-06-30 20:29:00,83.02,83.025,83.02,83.02,98000000.0
2009-06-30 20:30:00,83.01,83.035,83.01,83.015,251000000.0
2009-06-30 20:31:00,83.015,83.015,83.0,83.0,260800000.0
2009-06-30 20:32:00,83.0,83.0,82.985,82.99,354600000.0
2009-06-30 20:33:00,82.99,82.995,82.98,82.985,160400000.0
2009-06-30 20:34:00,82.985,82.99,82.97,82.98,305600000.0
2009-06-30 20:35:00,82.98,82.98,82.95,82.97,307600000.0
2009-06-30 20:36:00,82.97,82.975,82.945,82.95,370400000.0
2009-06-30 20:37:00,82.95,82.965,82.95,82.96,303200000.0
2009-06-30 20:38:00,82.955,82.965,82.955,82.96,327200000.0
2009-06-30 20:39:00,82.965,82.995,82.965,82.99,375400000.0
2009-06-30 20:40:00,82.99,83.0,82.99,82.99,87600000.0
2009-06-30 20:41:00,82.995,83.005,82.985,82.99,174600000.0
2009-06-30 20:42:00,82.985,82.99,82.98,82.985,306400000.0
2009-06-30 20:43:00,82.99,83.0,82.99,83.0,92800000.0
2009-06-30 20:44:00,83.0,83.035,83.0,83.035,170400000.0
2009-06-30 20:45:00,83.04,83.04,83.01,83.025,350800000.0
2009-06-30 20:46:00,83.02,83.04,83.01,83.025,269200000.0
2009-06-30 20:47:00,83.025,83.055,83.02,83.04,327200000.0
2009-06-30 20:48:00,83.04,83.05,83.025,83.025,176600000.0
2009-06-30 20:49:00,83.025,83.04,83.0,83.03,351800000.0
2009-06-30 20:50:00,83.025,83.04,83.025,83.035,147400000.0
2009-06-30 20:51:00,83.035,83.04,83.02,83.03,285400000.0
2009-06-30 20:52:00,83.025,83.06,83.025,83.04,307200000.0
2009-06-30 20:53:00,83.045,83.045,83.02,83.025,300600000.0
2009-06-30 20:54:00,83.03,83.03,83.0,83.0,271000000.0
2009-06-30 20:55:00,83.005,83.02,83.0,83.0,413000000.0
2009-06-30 20:56:00,83.0,83.01,82.985,82.99,316400000.0
2009-06-30 20:57:00,82.99,82.99,82.93,82.945,264400000.0
2009-06-30 20:58:00,82.945,82.945,82.915,82.925,318400000.0
2009-06-30 20:59:00,82.925,82.94,82.91,82.915,434000000.0
2009-06-30 21:00:00,82.91,82.92,82.885,82.885,152000000.0
2009-06-30 21:01:00,82.89,82.91,82.87,82.875,154400000.0
2009-06-30 21:02:00,82.875,82.9,82.875,82.895,168800000.0
2009-06-30 21:03:00,82.89,82.93,82.885,82.895,336600000.0
2009-06-30 21:04:00,82.9,82.9,82.86,82.865,79600000.0
2009-06-30 21:05:00,82.86,82.89,82.86,82.88,51000000.0
2009-06-30 21:06:00,82.88,82.88,82.86,82.86,96200000.0
2009-06-30 21:07:00,82.86,82.86,82.85,82.86,119600000.0
2009-06-30 21:08:00,82.86,82.89,82.86,82.88,92800000.0
2009-06-30 21:09:00,82.875,82.875,82.835,82.835,241000000.0
2009-06-30 21:10:00,82.835,82.84,82.825,82.83,167200000.0
2009-06-30 21:11:00,82.84,82.85,82.83,82.84,286000000.0
2009-06-30 21:12:00,82.85,82.855,82.845,82.85,167600000.0
2009-06-30 21:13:00,82.85,82.855,82.84,82.85,193800000.0
2009-06-30 21:14:00,82.85,82.855,82.845,82.845,206400000.0
2009-06-30 21:15:00,82.845,82.845,82.84,82.84,93000000.0
2009-06-30 21:16:00,82.84,82.84,82.82,82.83,189200000.0
2009-06-30 21:17:00,82.83,82.84,82.825,82.83,147000000.0
2009-06-30 21:18:00,82.83,82.83,82.825,82.83,145600000.0
2009-06-30 21:19:00,82.83,82.855,82.83,82.85,253400000.0
2009-06-30 21:20:00,82.85,82.85,82.84,82.84,111200000.0
2009-06-30 21:21:00,82.84,82.875,82.84,82.86,327200000.0
2009-06-30 21:22:00,82.86,82.865,82.86,82.86,75400000.0
2009-06-30 21:23:00,82.855,82.875,82.855,82.865,147800000.0
2009-06-30 21:24:00,82.87,82.905,82.87,82.89,284200000.0
2009-06-30 21:25:00,82.89,82.92,82.89,82.92,239800000.0
2009-06-30 21:26:00,82.915,82.93,82.91,82.915,258800000.0
2009-06-30 21:27:00,82.915,82.915,82.885,82.895,503400000.0
2009-06-30 21:28:00,82.895,82.895,82.865,82.865,213200000.0
2009-06-30 21:29:00,82.865,82.87,82.855,82.86,99999999.0
2009-06-30 21:30:00,82.86,82.89,82.855,82.865,246400000.0
2009-06-30 21:31:00,82.865,82.905,82.855,82.88,551600000.0
2009-06-30 21:32:00,82.88,82.88,82.855,82.865,202400000.0
2009-06-30 21:33:00,82.875,82.93,82.875,82.9,367399999.0
2009-06-30 21:34:00,82.895,82.915,82.885,82.905,270000000.0
2009-06-30 21:35:00,82.905,82.91,82.875,82.89,213800000.0
2009-06-30 21:36:00,82.89,82.91,82.89,82.91,169200000.0
2009-06-30 21:37:00,82.905,82.915,82.9,82.91,192600000.0
2009-06-30 21:38:00,82.91,82.93,82.91,82.92,18800000.0
2009-06-30 21:39:00,82.915,82.915,82.91,82.91,15000000.0
2009-06-30 21:40:00,82.905,82.91,82.875,82.88,37800000.0
2009-06-30 21:41:00,82.875,82.88,82.86,82.87,40000000.0
2009-06-30 21:42:00,82.89,82.9,82.88,82.88,53800000.0
2009-06-30 21:43:00,82.885,82.91,82.885,82.905,21000000.0
2009-06-30 21:44:00,82.9,82.9,82.875,82.88,119200000.0
2009-06-30 21:45:00,82.885,82.885,82.84,82.86,313000000.0
2009-06-30 21:46:00,82.86,82.87,82.85,82.855,42200000.0
2009-06-30 21:47:00,82.86,82.86,82.84,82.86,79200000.0
2009-06-30 21:48:00,82.86,82.9,82.86,82.895,223000000.0
2009-06-30 21:49:00,82.895,82.905,82.86,82.89,279400000.0
2009-06-30 21:50:00,82.885,82.9,82.885,82.89,62400000.0
2009-06-30 21:51:00,82.89,82.89,82.835,82.85,94400000.0
2009-06-30 21:52:00,82.865,82.87,82.835,82.86,206000000.0
2009-06-30 21:53:00,82.85,82.86,82.835,82.84,271000000.0
2009-06-30 21:54:00,82.84,82.85,82.825,82.83,228400000.0
2009-06-30 21:55:00,82.82,82.82,82.805,82.805,124200000.0
2009-06-30 21:56:00,82.81,82.83,82.785,82.8,256200000.0
2009-06-30 21:57:00,82.8,82.815,82.795,82.795,272800000.0
2009-06-30 21:58:00,82.795,82.815,82.78,82.79,240400000.0
2009-06-30 21:59:00,82.785,82.795,82.775,82.785,239200000.0
2009-06-30 22:00:00,82.79,82.83,82.79,82.82,393800000.0
2009-06-30 22:01:00,82.82,82.83,82.815,82.82,158000000.0
2009-06-30 22:02:00,82.82,82.83,82.805,82.81,95000000.0
2009-06-30 22:03:00,82.815,82.84,82.81,82.84,61200000.0
2009-06-30 22:04:00,82.84,82.85,82.83,82.84,91600000.0
2009-06-30 22:05:00,82.84,82.86,82.84,82.86,42400000.0
2009-06-30 22:06:00,82.86,82.87,82.85,82.865,73400000.0
2009-06-30 22:07:00,82.87,82.885,82.87,82.88,94200000.0
2009-06-30 22:08:00,82.885,82.885,82.86,82.86,133000000.0
2009-06-30 22:09:00,82.865,82.865,82.845,82.85,136400000.0
2009-06-30 22:10:00,82.85,82.88,82.85,82.855,66000000.0
2009-06-30 22:11:00,82.84,82.865,82.84,82.855,83200000.0
2009-06-30 22:12:00,82.855,82.855,82.845,82.845,5000000.0
2009-06-30 22:13:00,82.84,82.87,82.84,82.87,34000000.0
2009-06-30 22:14:00,82.88,82.89,82.88,82.89,69200000.0
2009-06-30 22:15:00,82.88,82.89,82.83,82.83,78200000.0
2009-06-30 22:16:00,82.825,82.825,82.8,82.81,74400000.0
2009-06-30 22:17:00,82.795,82.82,82.795,82.815,161000000.0
2009-06-30 22:18:00,82.805,82.805,82.775,82.78,201200000.0
2009-06-30 22:19:00,82.775,82.785,82.76,82.77,103600000.0
2009-06-30 22:20:00,82.78,82.79,82.78,82.78,76400000.0
2009-06-30 22:21:00,82.78,82.82,82.78,82.81,84599999.0
2009-06-30 22:22:00,82.81,82.83,82.81,82.83,37000000.0
2009-06-30 22:23:00,82.825,82.83,82.8,82.81,135000000.0
2009-06-30 22:24:00,82.81,82.82,82.8,82.8,57000000.0
2009-06-30 22:25:00,82.8,82.8,82.77,82.77,74200000.0
2009-06-30 22:26:00,82.775,82.78,82.775,82.78,6400000.0
2009-06-30 22:27:00,82.77,82.77,82.77,82.77,15200000.0
2009-06-30 22:28:00,82.775,82.81,82.775,82.81,43200000.0
2009-06-30 22:29:00,82.81,82.82,82.79,82.8,69400000.0
2009-06-30 22:30:00,82.8,82.815,82.8,82.815,11400000.0
2009-06-30 22:31:00,82.815,82.815,82.815,82.815,1000000.0
2009-06-30 22:32:00,82.805,82.81,82.785,82.8,76800000.0
2009-06-30 22:33:00,82.79,82.79,82.79,82.79,3800000.0
2009-06-30 22:34:00,82.805,82.86,82.805,82.855,67400000.0
2009-06-30 22:35:00,82.86,82.865,82.84,82.84,19000000.0
2009-06-30 22:36:00,82.85,82.87,82.85,82.87,31200000.0
2009-06-30 22:37:00,82.87,82.89,82.87,82.875,27800000.0
2009-06-30 22:38:00,82.88,82.89,82.87,82.88,78600000.0
2009-06-30 22:39:00,82.88,82.88,82.84,82.87,60600000.0
2009-06-30 22:40:00,82.87,82.87,82.87,82.87,9000000.0
2009-06-30 22:41:00,82.885,82.895,82.88,82.88,18600000.0
2009-06-30 22:42:00,82.88,82.88,82.86,82.86,35600000.0
2009-06-30 22:43:00,82.86,82.87,82.86,82.87,34200000.0
2009-06-30 22:44:00,82.87,82.88,82.87,82.88,22000000.0
2009-06-30 22:45:00,82.88,82.88,82.85,82.86,43800000.0
2009-06-30 22:46:00,82.87,82.87,82.855,82.855,95800000.0
2009-06-30 22:47:00,82.86,82.86,82.85,82.85,20800000.0
2009-06-30 22:48:00,82.855,82.88,82.85,82.87,51800000.0
2009-06-30 22:49:00,82.87,82.875,82.87,82.87,37200000.0
2009-06-30 22:50:00,82.87,82.87,82.865,82.87,20000000.0
2009-06-30 22:51:00,82.875,82.89,82.875,82.89,40400000.0
2009-06-30 22:52:00,82.885,82.89,82.88,82.885,68400000.0
2009-06-30 22:53:00,82.88,82.885,82.88,82.885,9600000.0
2009-06-30 22:54:00,82.88,82.885,82.88,82.88,14800000.0
2009-06-30 22:55:00,82.865,82.87,82.86,82.86,36800000.0
2009-06-30 22:56:00,82.86,82.87,82.86,82.87,18800000.0
2009-06-30 22:57:00,82.87,82.89,82.87,82.89,10200000.0
2009-06-30 22:58:00,82.89,82.89,82.88,82.88,9400000.0
2009-06-30 22:59:00,82.88,82.895,82.86,82.875,41200000.0
2009-06-30 23:00:00,82.859,82.859,82.836,82.842,1800000.0
2009-06-30 23:01:00,82.843,82.851,82.843,82.847,1800000.0
2009-06-30 23:02:00,82.85,82.85,82.85,82.85,1800000.0
2009-06-30 23:03:00,82.845,82.865,82.845,82.865,21200000.0
2009-06-30 23:04:00,82.86,82.86,82.845,82.845,15000000.0
2009-06-30 23:05:00,82.845,82.845,82.83,82.83,17400000.0
2009-06-30 23:06:00,82.835,82.865,82.835,82.865,35400000.0
2009-06-30 23:07:00,82.87,82.87,82.87,82.87,12600000.0
2009-06-30 23:08:00,82.87,82.89,82.865,82.885,20800000.0
2009-06-30 23:09:00,82.88,82.885,82.81,82.835,65600000.0
2009-06-30 23:10:00,82.84,82.85,82.81,82.835,33600000.0
2009-06-30 23:11:00,82.835,82.845,82.815,82.835,30000000.0
2009-06-30 23:12:00,82.84,82.84,82.805,82.835,30000000.0
2009-06-30 23:13:00,82.84,82.86,82.84,82.845,35200000.0
2009-06-30 23:14:00,82.84,82.87,82.83,82.86,33600000.0
2009-06-30 23:15:00,82.86,82.87,82.86,82.87,29200000.0
2009-06-30 23:16:00,82.87,82.89,82.86,82.89,72400000.0
2009-06-30 23:17:00,82.88,82.88,82.87,82.88,20000000.0
2009-06-30 23:18:00,82.88,82.88,82.88,82.88,1800000.0
2009-06-30 23:19:00,82.88,82.88,82.86,82.86,14000000.0
2009-06-30 23:20:00,82.86,82.86,82.86,82.86,1600000.0
2009-06-30 23:21:00,82.86,82.915,82.86,82.89,34600000.0
2009-06-30 23:22:00,82.89,82.89,82.86,82.88,84000000.0
2009-06-30 23:23:00,82.865,82.87,82.855,82.855,31400000.0
2009-06-30 23:24:00,82.86,82.86,82.85,82.85,9200000.0
2009-06-30 23:25:00,82.845,82.845,82.845,82.845,10400000.0
2009-06-30 23:26:00,82.845,82.85,82.82,82.82,46000000.0
2009-06-30 23:27:00,82.83,82.83,82.83,82.83,5600000.0
2009-06-30 23:28:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 23:29:00,82.83,82.83,82.83,82.83,9400000.0
2009-06-30 23:30:00,82.825,82.84,82.825,82.84,26600000.0
2009-06-30 23:31:00,82.83,82.83,82.82,82.83,9600000.0
2009-06-30 23:32:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 23:33:00,82.82,82.82,82.82,82.82,1800000.0
2009-06-30 23:34:00,82.803,82.803,82.803,82.803,1800000.0
2009-06-30 23:36:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 23:37:00,82.83,82.83,82.825,82.825,3600000.0
2009-06-30 23:38:00,82.835,82.85,82.83,82.85,43000000.0
2009-06-30 23:39:00,82.85,82.87,82.85,82.87,5400000.0
2009-06-30 23:40:00,82.87,82.87,82.84,82.84,18600000.0
2009-06-30 23:41:00,82.85,82.85,82.85,82.85,1800000.0
2009-06-30 23:42:00,82.83,82.84,82.82,82.84,22000000.0
2009-06-30 23:45:00,82.811,82.811,82.811,82.811,1800000.0
2009-06-30 23:46:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 23:47:00,82.83,82.83,82.83,82.83,3800000.0
2009-06-30 23:48:00,82.83,82.83,82.83,82.83,1800000.0
2009-06-30 23:49:00,82.835,82.84,82.835,82.84,7200000.0
2009-06-30 23:50:00,82.83,82.84,82.83,82.84,5400000.0
2009-06-30 23:52:00,82.84,82.84,82.84,82.84,5600000.0
2009-06-30 23:53:00,82.84,82.84,82.84,82.84,1800000.0
2009-06-30 23:54:00,82.813,82.815,82.813,82.815,5600000.0
2009-06-30 23:55:00,82.84,82.84,82.84,82.84,5600000.0
2009-06-30 23:56:00,82.84,82.84,82.84,82.84,1800000.0
2009-06-30 23:57:00,82.81,82.81,82.807,82.807,5600000.0
2009-06-30 23:58:00,82.83,82.83,82.82,82.82,5600000.0
2009-06-30 23:59:00,82.835,82.84,82.825,82.84,68600000.0
2009-07-01 00:00:00,82.84,82.87,82.84,82.86,46800000.0
2009-07-01 00:01:00,82.86,82.865,82.86,82.865,3000000.0
2009-07-01 00:02:00,82.86,82.88,82.85,82.88,27800000.0
2009-07-01 00:03:00,82.87,82.87,82.86,82.87,52000000.0
2009-07-01 00:04:00,82.86,82.87,82.85,82.85,71800000.0
2009-07-01 00:05:00,82.821,82.821,82.818,82.819,5600000.0
2009-07-01 00:06:00,82.85,82.85,82.85,82.85,5600000.0
2009-07-01 00:08:00,82.85,82.86,82.85,82.86,29200000.0
2009-07-01 00:09:00,82.85,82.85,82.85,82.85,2600000.0
2009-07-01 00:10:00,82.85,82.85,82.85,82.85,29000000.0
2009-07-01 00:11:00,82.85,82.85,82.85,82.85,3000000.0
2009-07-01 00:12:00,82.85,82.85,82.85,82.85,1000000.0
2009-07-01 00:13:00,82.816,82.818,82.816,82.816,8600000.0
2009-07-01 00:14:00,82.85,82.85,82.85,82.85,8600000.0
2009-07-01 00:15:00,82.85,82.85,82.85,82.85,8000000.0
2009-07-01 00:16:00,82.83,82.85,82.77,82.81,43800000.0
2009-07-01 00:17:00,82.81,82.82,82.81,82.82,9400000.0
2009-07-01 00:18:00,82.835,82.87,82.835,82.85,19200000.0
2009-07-01 00:19:00,82.85,82.85,82.83,82.84,46000000.0
2009-07-01 00:20:00,82.84,82.84,82.835,82.84,3800000.0
2009-07-01 00:21:00,82.835,82.87,82.835,82.87,15400000.0
2009-07-01 00:22:00,82.865,82.865,82.85,82.85,19000000.0
2009-07-01 00:23:00,82.855,82.86,82.84,82.85,23200000.0
2009-07-01 00:24:00,82.85,82.85,82.84,82.84,17000000.0
2009-07-01 00:25:00,82.85,82.86,82.85,82.86,3800000.0
2009-07-01 00:26:00,82.86,82.865,82.85,82.85,34600000.0
2009-07-01 00:27:00,82.85,82.86,82.84,82.86,32200000.0
2009-07-01 00:28:00,82.85,82.85,82.85,82.85,2000000.0
2009-07-01 00:29:00,82.85,82.85,82.84,82.85,25000000.0
2009-07-01 00:30:00,82.85,82.85,82.85,82.85,3000000.0
2009-07-01 00:32:00,82.85,82.89,82.83,82.86,65600000.0
2009-07-01 00:33:00,82.86,82.875,82.86,82.86,6400000.0
2009-07-01 00:34:00,82.841,82.841,82.836,82.836,20400000.0
2009-07-01 00:35:00,82.85,82.85,82.83,82.84,20400000.0
2009-07-01 00:36:00,82.84,82.84,82.84,82.84,1000000.0
2009-07-01 00:37:00,82.845,82.85,82.845,82.85,2800000.0
2009-07-01 00:38:00,82.85,82.85,82.85,82.85,1800000.0
2009-07-01 00:39:00,82.845,82.845,82.845,82.845,1000000.0
2009-07-01 00:40:00,82.845,82.845,82.845,82.845,1000000.0
2009-07-01 00:41:00,82.85,82.86,82.85,82.86,6400000.0
2009-07-01 00:42:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-01 00:43:00,82.855,82.87,82.855,82.87,3800000.0
2009-07-01 00:44:00,82.855,82.86,82.855,82.86,2800000.0
2009-07-01 00:45:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-01 00:46:00,82.865,82.865,82.865,82.865,1000000.0
2009-07-01 00:47:00,82.86,82.865,82.86,82.865,9800000.0
2009-07-01 00:48:00,82.865,82.865,82.86,82.86,4000000.0
2009-07-01 00:49:00,82.86,82.86,82.85,82.85,2800000.0
2009-07-01 00:50:00,82.86,82.86,82.85,82.85,9000000.0
2009-07-01 00:51:00,82.824,82.828,82.824,82.828,1000000.0
2009-07-01 00:52:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-01 00:53:00,82.85,82.86,82.85,82.85,25600000.0
2009-07-01 00:54:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-01 00:55:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-01 00:56:00,82.85,82.85,82.85,82.85,3000000.0
2009-07-01 00:57:00,82.855,82.86,82.855,82.86,5000000.0
2009-07-01 00:58:00,82.839,82.84,82.836,82.836,3600000.0
2009-07-01 00:59:00,82.86,82.86,82.86,82.86,3600000.0
2009-07-01 01:00:00,82.86,82.875,82.86,82.86,27400000.0
2009-07-01 01:01:00,82.87,82.87,82.865,82.87,3000000.0
2009-07-01 01:02:00,82.87,82.87,82.87,82.87,1000000.0
2009-07-01 01:03:00,82.86,82.86,82.86,82.86,6000000.0
2009-07-01 01:04:00,82.865,82.865,82.865,82.865,2000000.0
2009-07-01 01:05:00,82.87,82.9,82.865,82.9,29000000.0
2009-07-01 01:06:00,82.89,82.89,82.89,82.89,1000000.0
2009-07-01 01:07:00,82.89,82.9,82.89,82.9,5800000.0
2009-07-01 01:08:00,82.93,82.93,82.855,82.86,58600000.0
2009-07-01 01:09:00,82.88,82.9,82.88,82.9,22000000.0
2009-07-01 01:10:00,82.89,82.89,82.87,82.87,18800000.0
2009-07-01 01:11:00,82.87,82.87,82.86,82.865,52600000.0
2009-07-01 01:12:00,82.87,82.89,82.86,82.86,78200000.0
2009-07-01 01:13:00,82.87,82.87,82.87,82.87,50000000.0
2009-07-01 01:14:00,82.875,82.875,82.86,82.86,13600000.0
2009-07-01 01:15:00,82.86,82.86,82.83,82.84,100800000.0
2009-07-01 01:16:00,82.83,82.83,82.83,82.83,21600000.0
2009-07-01 01:17:00,82.84,82.85,82.84,82.85,47000000.0
2009-07-01 01:18:00,82.85,82.87,82.85,82.86,31400000.0
2009-07-01 01:19:00,82.86,82.86,82.835,82.835,25000000.0
2009-07-01 01:20:00,82.845,82.855,82.845,82.85,50000000.0
2009-07-01 01:21:00,82.855,82.865,82.855,82.865,152800000.0
2009-07-01 01:23:00,82.855,82.86,82.85,82.855,102600000.0
2009-07-01 01:24:00,82.836,82.836,82.832,82.833,26200000.0
2009-07-01 01:25:00,82.85,82.85,82.85,82.85,26200000.0
2009-07-01 01:26:00,82.845,82.845,82.82,82.83,148800000.0
2009-07-01 01:27:00,82.83,82.84,82.83,82.84,37600000.0
2009-07-01 01:28:00,82.84,82.85,82.84,82.85,52000000.0
2009-07-01 01:29:00,82.86,82.86,82.84,82.84,112000000.0
2009-07-01 01:30:00,82.84,82.845,82.84,82.845,47000000.0
2009-07-01 01:31:00,82.85,82.85,82.84,82.84,61200000.0
2009-07-01 01:32:00,82.84,82.84,82.83,82.84,43000000.0
2009-07-01 01:33:00,82.84,82.845,82.84,82.84,33600000.0
2009-07-01 01:34:00,82.845,82.85,82.84,82.85,28000000.0
2009-07-01 01:35:00,82.85,82.85,82.85,82.85,100400000.0
2009-07-01 01:36:00,82.855,82.855,82.85,82.85,19000000.0
2009-07-01 01:37:00,82.85,82.85,82.83,82.83,59400000.0
2009-07-01 01:38:00,82.835,82.84,82.83,82.83,23800000.0
2009-07-01 01:39:00,82.835,82.84,82.83,82.84,32400000.0
2009-07-01 01:40:00,82.84,82.85,82.84,82.85,88000000.0
2009-07-01 01:41:00,82.85,82.85,82.84,82.84,25400000.0
2009-07-01 01:42:00,82.84,82.84,82.84,82.84,24000000.0
2009-07-01 01:43:00,82.84,82.865,82.84,82.845,187000000.0
2009-07-01 01:44:00,82.85,82.87,82.84,82.85,108600000.0
2009-07-01 01:45:00,82.85,82.85,82.84,82.84,11800000.0
2009-07-01 01:46:00,82.815,82.815,82.811,82.811,27000000.0
2009-07-01 01:47:00,82.84,82.855,82.84,82.855,27000000.0
2009-07-01 01:48:00,82.855,82.86,82.855,82.855,33000000.0
2009-07-01 01:49:00,82.855,82.855,82.835,82.835,28000000.0
2009-07-01 01:50:00,82.83,82.935,82.83,82.89,158800000.0
2009-07-01 01:51:00,82.885,82.9,82.815,82.865,523800000.0
2009-07-01 01:52:00,82.865,82.875,82.825,82.835,231200000.0
2009-07-01 01:53:00,82.845,82.85,82.82,82.83,229600000.0
2009-07-01 01:54:00,82.83,82.845,82.83,82.84,65400000.0
2009-07-01 01:55:00,82.84,82.84,82.83,82.83,62000000.0
2009-07-01 01:56:00,82.82,82.82,82.775,82.78,127800000.0
2009-07-01 01:57:00,82.78,82.795,82.77,82.77,42200000.0
2009-07-01 01:58:00,82.78,82.79,82.77,82.79,63800000.0
2009-07-01 01:59:00,82.79,82.79,82.785,82.79,23600000.0
2009-07-01 02:00:00,82.795,82.795,82.78,82.78,70400000.0
2009-07-01 02:01:00,82.785,82.79,82.75,82.76,249000000.0
2009-07-01 02:02:00,82.76,82.805,82.76,82.805,388000000.0
2009-07-01 02:03:00,82.81,82.815,82.79,82.795,176200000.0
2009-07-01 02:04:00,82.8,82.84,82.8,82.84,209400000.0
2009-07-01 02:05:00,82.835,82.85,82.83,82.85,165400000.0
2009-07-01 02:06:00,82.85,82.855,82.835,82.84,269200000.0
2009-07-01 02:07:00,82.84,82.845,82.81,82.84,268000000.0
2009-07-01 02:08:00,82.84,82.84,82.82,82.83,249600000.0
2009-07-01 02:09:00,82.83,82.83,82.81,82.82,285800000.0
2009-07-01 02:10:00,82.82,82.84,82.815,82.83,87800000.0
2009-07-01 02:11:00,82.83,82.84,82.82,82.835,287800000.0
2009-07-01 02:12:00,82.84,82.87,82.84,82.86,405600000.0
2009-07-01 02:13:00,82.87,82.895,82.87,82.895,315200000.0
2009-07-01 02:14:00,82.89,82.96,82.89,82.955,306800000.0
2009-07-01 02:15:00,82.95,82.95,82.92,82.92,215200000.0
2009-07-01 02:16:00,82.92,82.98,82.92,82.98,260400000.0
2009-07-01 02:17:00,82.98,82.98,82.935,82.94,274200000.0
2009-07-01 02:18:00,82.94,82.94,82.905,82.925,199600000.0
2009-07-01 02:19:00,82.925,82.93,82.895,82.9,175400000.0
2009-07-01 02:20:00,82.9,82.925,82.885,82.9,432400000.0
2009-07-01 02:21:00,82.9,82.9,82.83,82.86,509000000.0
2009-07-01 02:22:00,82.86,82.87,82.84,82.845,629400000.0
2009-07-01 02:23:00,82.845,82.87,82.82,82.865,724200000.0
2009-07-01 02:24:00,82.865,82.88,82.85,82.85,205800000.0
2009-07-01 02:25:00,82.86,82.88,82.85,82.87,201000000.0
2009-07-01 02:26:00,82.88,82.88,82.85,82.855,210800000.0
2009-07-01 02:27:00,82.855,82.87,82.85,82.86,260000000.0
2009-07-01 02:28:00,82.865,82.87,82.85,82.85,166400000.0
2009-07-01 02:29:00,82.85,82.85,82.83,82.83,458600000.0
2009-07-01 02:30:00,82.83,82.835,82.82,82.825,360200000.0
2009-07-01 02:31:00,82.82,82.83,82.81,82.83,173800000.0
2009-07-01 02:32:00,82.83,82.845,82.83,82.845,122600000.0
2009-07-01 02:33:00,82.845,82.88,82.845,82.88,206800000.0
2009-07-01 02:34:00,82.88,82.905,82.87,82.885,210600000.0
2009-07-01 02:35:00,82.885,82.915,82.885,82.915,214800000.0
2009-07-01 02:36:00,82.915,82.92,82.87,82.875,287400000.0
2009-07-01 02:37:00,82.875,82.905,82.875,82.885,83400000.0
2009-07-01 02:38:00,82.88,82.88,82.84,82.84,244800000.0
2009-07-01 02:39:00,82.84,82.84,82.82,82.82,255200000.0
2009-07-01 02:40:00,82.82,82.83,82.82,82.83,94800000.0
2009-07-01 02:41:00,82.835,82.87,82.835,82.865,175000000.0
2009-07-01 02:42:00,82.855,82.86,82.84,82.86,69200000.0
2009-07-01 02:43:00,82.86,82.875,82.85,82.875,64200000.0
2009-07-01 02:44:00,82.875,82.88,82.86,82.88,102400000.0
2009-07-01 02:45:00,82.88,82.91,82.88,82.9,119400000.0
2009-07-01 02:46:00,82.9,82.9,82.89,82.9,131600000.0
2009-07-01 02:47:00,82.895,82.915,82.89,82.905,256400000.0
2009-07-01 02:48:00,82.905,82.91,82.9,82.91,115200000.0
2009-07-01 02:49:00,82.91,82.915,82.9,82.9,91400000.0
2009-07-01 02:50:00,82.905,82.94,82.905,82.93,148800000.0
2009-07-01 02:51:00,82.93,82.94,82.92,82.94,74600000.0
2009-07-01 02:52:00,82.94,82.94,82.905,82.925,152400000.0
2009-07-01 02:53:00,82.93,82.96,82.925,82.96,100000000.0
2009-07-01 02:54:00,82.95,82.955,82.87,82.91,423400000.0
2009-07-01 02:55:00,82.915,82.92,82.85,82.88,368000000.0
2009-07-01 02:56:00,82.88,82.9,82.87,82.895,197800000.0
2009-07-01 02:57:00,82.89,82.91,82.89,82.91,257800000.0
2009-07-01 02:58:00,82.9,82.91,82.865,82.87,209800000.0
2009-07-01 02:59:00,82.87,82.905,82.86,82.905,246000000.0
2009-07-01 03:00:00,82.91,82.92,82.88,82.88,207200000.0
2009-07-01 03:01:00,82.89,82.9,82.88,82.89,129600000.0
2009-07-01 03:02:00,82.88,82.895,82.88,82.89,78600000.0
2009-07-01 03:03:00,82.89,82.9,82.875,82.9,229400000.0
2009-07-01 03:04:00,82.9,82.93,82.895,82.93,152200000.0
2009-07-01 03:05:00,82.93,82.95,82.93,82.94,303200000.0
2009-07-01 03:06:00,82.94,82.94,82.9,82.9,280000000.0
2009-07-01 03:07:00,82.9,83.055,82.9,82.995,496200000.0
2009-07-01 03:08:00,82.995,83.085,82.99,83.07,393000000.0
2009-07-01 03:09:00,83.075,83.1,83.04,83.095,489600000.0
2009-07-01 03:10:00,83.09,83.095,83.05,83.07,440200000.0
2009-07-01 03:11:00,83.08,83.095,83.07,83.09,340800000.0
2009-07-01 03:12:00,83.09,83.125,83.08,83.08,303200000.0
2009-07-01 03:13:00,83.075,83.105,83.065,83.1,400000000.0
2009-07-01 03:14:00,83.1,83.1,83.07,83.07,397600000.0
2009-07-01 03:15:00,83.07,83.075,83.05,83.065,396400000.0
2009-07-01 03:16:00,83.065,83.15,83.06,83.12,550200000.0
2009-07-01 03:17:00,83.13,83.13,83.115,83.115,282800000.0
2009-07-01 03:18:00,83.11,83.14,83.11,83.13,270600000.0
2009-07-01 03:19:00,83.13,83.14,83.125,83.14,135800000.0
2009-07-01 03:20:00,83.13,83.14,83.11,83.12,200200000.0
2009-07-01 03:21:00,83.125,83.15,83.12,83.15,202200000.0
2009-07-01 03:22:00,83.15,83.16,83.15,83.16,493000000.0
2009-07-01 03:23:00,83.155,83.155,83.12,83.14,249800000.0
2009-07-01 03:24:00,83.14,83.145,83.1,83.105,287600000.0
2009-07-01 03:25:00,83.1,83.105,83.09,83.105,157000000.0
2009-07-01 03:26:00,83.1,83.1,83.08,83.1,156000000.0
2009-07-01 03:27:00,83.1,83.125,83.095,83.105,155800000.0
2009-07-01 03:28:00,83.1,83.12,83.1,83.115,244600000.0
2009-07-01 03:29:00,83.115,83.13,83.11,83.13,207800000.0
2009-07-01 03:30:00,83.14,83.215,83.135,83.17,448800000.0
2009-07-01 03:31:00,83.17,83.2,83.14,83.2,225200000.0
2009-07-01 03:32:00,83.2,83.2,83.13,83.13,264800000.0
2009-07-01 03:33:00,83.13,83.14,83.055,83.075,206400000.0
2009-07-01 03:34:00,83.08,83.145,83.08,83.105,192400000.0
2009-07-01 03:35:00,83.105,83.16,83.08,83.145,179200000.0
2009-07-01 03:36:00,83.15,83.175,83.15,83.17,86600000.0
2009-07-01 03:37:00,83.165,83.2,83.165,83.18,103200000.0
2009-07-01 03:38:00,83.18,83.24,83.17,83.23,131800000.0
2009-07-01 03:39:00,83.23,83.23,83.205,83.22,248600000.0
2009-07-01 03:40:00,83.21,83.24,83.16,83.205,409400000.0
2009-07-01 03:41:00,83.2,83.26,83.2,83.26,386800000.0
2009-07-01 03:42:00,83.26,83.26,83.22,83.23,157800000.0
2009-07-01 03:43:00,83.22,83.22,83.135,83.18,335000000.0
2009-07-01 03:44:00,83.18,83.205,83.15,83.15,283600000.0
2009-07-01 03:45:00,83.15,83.165,83.13,83.135,358200000.0
2009-07-01 03:46:00,83.135,83.19,83.135,83.19,143400000.0
2009-07-01 03:47:00,83.19,83.19,83.17,83.19,83800000.0
2009-07-01 03:48:00,83.185,83.22,83.185,83.22,40800000.0
2009-07-01 03:49:00,83.225,83.24,83.18,83.2,390400000.0
2009-07-01 03:50:00,83.2,83.24,83.2,83.24,183400000.0
2009-07-01 03:51:00,83.245,83.255,83.23,83.245,241400000.0
2009-07-01 03:52:00,83.235,83.265,83.21,83.21,344200000.0
2009-07-01 03:53:00,83.21,83.235,83.19,83.195,341400000.0
2009-07-01 03:54:00,83.19,83.22,83.19,83.2,315600000.0
2009-07-01 03:55:00,83.2,83.21,83.19,83.21,138600000.0
2009-07-01 03:56:00,83.2,83.2,83.19,83.2,33400000.0
2009-07-01 03:57:00,83.2,83.2,83.185,83.19,67800000.0
2009-07-01 03:58:00,83.19,83.19,83.16,83.16,280000000.0
2009-07-01 03:59:00,83.16,83.18,83.16,83.16,226000000.0
2009-07-01 04:00:00,83.16,83.175,83.15,83.17,129800000.0
2009-07-01 04:01:00,83.17,83.19,83.16,83.175,187800000.0
2009-07-01 04:02:00,83.175,83.205,83.17,83.19,146000000.0
2009-07-01 04:03:00,83.19,83.19,83.18,83.18,34400000.0
2009-07-01 04:04:00,83.19,83.19,83.19,83.19,11000000.0
2009-07-01 04:05:00,83.18,83.19,83.18,83.19,115600000.0
2009-07-01 04:06:00,83.19,83.19,83.17,83.17,122400000.0
2009-07-01 04:07:00,83.17,83.17,83.145,83.16,127200000.0
2009-07-01 04:08:00,83.15,83.17,83.15,83.16,82800000.0
2009-07-01 04:09:00,83.16,83.16,83.14,83.15,127200000.0
2009-07-01 04:10:00,83.15,83.155,83.14,83.15,130800000.0
2009-07-01 04:11:00,83.15,83.195,83.15,83.195,79400000.0
2009-07-01 04:12:00,83.2,83.2,83.18,83.2,216000000.0
2009-07-01 04:13:00,83.2,83.2,83.2,83.2,76400000.0
2009-07-01 04:14:00,83.2,83.21,83.195,83.2,65800000.0
2009-07-01 04:15:00,83.2,83.22,83.2,83.21,113200000.0
2009-07-01 04:16:00,83.21,83.22,83.195,83.2,152600000.0
2009-07-01 04:17:00,83.2,83.2,83.145,83.16,235200000.0
2009-07-01 04:18:00,83.15,83.195,83.145,83.19,402600000.0
2009-07-01 04:19:00,83.19,83.235,83.18,83.23,248400000.0
2009-07-01 04:20:00,83.23,83.235,83.195,83.2,97200000.0
2009-07-01 04:21:00,83.2,83.21,83.19,83.2,120000000.0
2009-07-01 04:22:00,83.205,83.21,83.2,83.21,31200000.0
2009-07-01 04:23:00,83.21,83.21,83.19,83.21,103000000.0
2009-07-01 04:24:00,83.24,83.24,83.21,83.22,137400000.0
2009-07-01 04:25:00,83.22,83.22,83.22,83.22,16000000.0
2009-07-01 04:26:00,83.225,83.225,83.2,83.2,143600000.0
2009-07-01 04:27:00,83.2,83.21,83.18,83.18,131400000.0
2009-07-01 04:28:00,83.18,83.18,83.18,83.18,77600000.0
2009-07-01 04:29:00,83.18,83.195,83.17,83.195,95000000.0
2009-07-01 04:30:00,83.2,83.23,83.2,83.2,82400000.0
2009-07-01 04:31:00,83.2,83.2,83.17,83.175,142800000.0
2009-07-01 04:32:00,83.18,83.18,83.165,83.165,76400000.0
2009-07-01 04:33:00,83.165,83.18,83.165,83.17,45800000.0
2009-07-01 04:34:00,83.17,83.2,83.17,83.2,92800000.0
2009-07-01 04:35:00,83.2,83.2,83.19,83.195,47600000.0
2009-07-01 04:36:00,83.2,83.21,83.195,83.21,36600000.0
2009-07-01 04:37:00,83.21,83.235,83.205,83.22,222800000.0
2009-07-01 04:38:00,83.225,83.235,83.225,83.23,109200000.0
2009-07-01 04:39:00,83.23,83.23,83.21,83.21,171000000.0
2009-07-01 04:40:00,83.21,83.23,83.21,83.225,170200000.0
2009-07-01 04:41:00,83.22,83.25,83.22,83.25,222800000.0
2009-07-01 04:42:00,83.25,83.26,83.25,83.25,56000000.0
2009-07-01 04:43:00,83.25,83.255,83.25,83.25,99400000.0
2009-07-01 04:44:00,83.25,83.255,83.245,83.25,147800000.0
2009-07-01 04:45:00,83.25,83.255,83.24,83.25,95000000.0
2009-07-01 04:46:00,83.25,83.25,83.25,83.25,2000000.0
2009-07-01 04:47:00,83.25,83.25,83.24,83.25,14800000.0
2009-07-01 04:48:00,83.25,83.25,83.25,83.25,25800000.0
2009-07-01 04:49:00,83.255,83.27,83.255,83.27,44800000.0
2009-07-01 04:50:00,83.28,83.29,83.28,83.28,41400000.0
2009-07-01 04:51:00,83.275,83.28,83.27,83.27,29000000.0
2009-07-01 04:52:00,83.265,83.27,83.255,83.255,68800000.0
2009-07-01 04:53:00,83.231,83.233,83.229,83.229,131800000.0
2009-07-01 04:54:00,83.28,83.28,83.235,83.25,131800000.0
2009-07-01 04:55:00,83.25,83.25,83.235,83.25,62000000.0
2009-07-01 04:56:00,83.26,83.28,83.245,83.28,209200000.0
2009-07-01 04:57:00,83.285,83.285,83.28,83.28,121400000.0
2009-07-01 04:58:00,83.28,83.28,83.28,83.28,12000000.0
2009-07-01 04:59:00,83.29,83.29,83.28,83.28,127400000.0
2009-07-01 05:00:00,83.28,83.29,83.28,83.285,34600000.0
2009-07-01 05:01:00,83.29,83.29,83.28,83.28,54000000.0
2009-07-01 05:02:00,83.28,83.28,83.27,83.275,16600000.0
2009-07-01 05:03:00,83.28,83.285,83.275,83.28,46200000.0
2009-07-01 05:04:00,83.28,83.29,83.275,83.29,126400000.0
2009-07-01 05:05:00,83.29,83.29,83.285,83.29,19600000.0
2009-07-01 05:06:00,83.255,83.258,83.255,83.258,78400000.0
2009-07-01 05:07:00,83.285,83.285,83.27,83.27,78400000.0
2009-07-01 05:08:00,83.27,83.27,83.27,83.27,67400000.0
2009-07-01 05:09:00,83.27,83.27,83.27,83.27,3800000.0
2009-07-01 05:10:00,83.27,83.28,83.27,83.28,33000000.0
2009-07-01 05:11:00,83.28,83.31,83.28,83.3,145000000.0
2009-07-01 05:12:00,83.31,83.32,83.305,83.315,281200000.0
2009-07-01 05:13:00,83.32,83.33,83.315,83.325,92200000.0
2009-07-01 05:14:00,83.33,83.335,83.33,83.33,120800000.0
2009-07-01 05:15:00,83.33,83.355,83.33,83.35,239000000.0
2009-07-01 05:16:00,83.345,83.355,83.335,83.335,195400000.0
2009-07-01 05:17:00,83.345,83.36,83.34,83.36,71800000.0
2009-07-01 05:18:00,83.355,83.375,83.355,83.36,198000000.0
2009-07-01 05:19:00,83.36,83.36,83.33,83.35,167800000.0
2009-07-01 05:20:00,83.35,83.35,83.33,83.34,33800000.0
2009-07-01 05:21:00,83.345,83.35,83.345,83.35,13200000.0
2009-07-01 05:22:00,83.34,83.34,83.28,83.295,105400000.0
2009-07-01 05:23:00,83.295,83.295,83.25,83.26,82400000.0
2009-07-01 05:24:00,83.26,83.27,83.25,83.26,188000000.0
2009-07-01 05:25:00,83.255,83.265,83.255,83.265,29800000.0
2009-07-01 05:26:00,83.265,83.265,83.26,83.26,45400000.0
2009-07-01 05:27:00,83.26,83.26,83.25,83.25,13200000.0
2009-07-01 05:28:00,83.26,83.26,83.24,83.245,68800000.0
2009-07-01 05:29:00,83.245,83.28,83.24,83.28,77000000.0
2009-07-01 05:30:00,83.28,83.28,83.265,83.265,44600000.0
2009-07-01 05:31:00,83.275,83.32,83.265,83.32,296600000.0
2009-07-01 05:32:00,83.32,83.325,83.31,83.32,175600000.0
2009-07-01 05:33:00,83.305,83.33,83.305,83.32,85600000.0
2009-07-01 05:34:00,83.32,83.325,83.305,83.325,79600000.0
2009-07-01 05:35:00,83.33,83.345,83.315,83.345,200000000.0
2009-07-01 05:36:00,83.345,83.345,83.325,83.34,122600000.0
2009-07-01 05:37:00,83.34,83.34,83.32,83.32,184600000.0
2009-07-01 05:38:00,83.32,83.37,83.315,83.37,122800000.0
2009-07-01 05:39:00,83.365,83.37,83.36,83.36,76600000.0
2009-07-01 05:40:00,83.36,83.37,83.36,83.37,18600000.0
2009-07-01 05:41:00,83.37,83.375,83.37,83.37,24800000.0
2009-07-01 05:42:00,83.37,83.37,83.36,83.36,110000000.0
2009-07-01 05:43:00,83.365,83.365,83.355,83.355,38600000.0
2009-07-01 05:44:00,83.355,83.36,83.355,83.36,23800000.0
2009-07-01 05:45:00,83.36,83.365,83.36,83.36,21000000.0
2009-07-01 05:46:00,83.36,83.37,83.36,83.365,144400000.0
2009-07-01 05:47:00,83.36,83.365,83.36,83.36,100800000.0
2009-07-01 05:48:00,83.365,83.37,83.35,83.355,98200000.0
2009-07-01 05:49:00,83.355,83.36,83.35,83.36,22800000.0
2009-07-01 05:50:00,83.36,83.36,83.345,83.36,47600000.0
2009-07-01 05:51:00,83.35,83.36,83.35,83.35,83400000.0
2009-07-01 05:52:00,83.35,83.35,83.34,83.35,57400000.0
2009-07-01 05:53:00,83.35,83.355,83.35,83.355,49000000.0
2009-07-01 05:54:00,83.35,83.35,83.31,83.31,23800000.0
2009-07-01 05:55:00,83.31,83.32,83.305,83.315,147200000.0
2009-07-01 05:56:00,83.315,83.315,83.305,83.31,115400000.0
2009-07-01 05:57:00,83.31,83.31,83.305,83.305,11800000.0
2009-07-01 05:58:00,83.305,83.32,83.3,83.32,57200000.0
2009-07-01 05:59:00,83.32,83.32,83.28,83.29,270800000.0
2009-07-01 06:00:00,83.29,83.3,83.29,83.3,157600000.0
2009-07-01 06:01:00,83.3,83.33,83.3,83.31,257600000.0
2009-07-01 06:02:00,83.315,83.315,83.305,83.31,97600000.0
2009-07-01 06:03:00,83.305,83.31,83.295,83.31,44600000.0
2009-07-01 06:04:00,83.31,83.31,83.295,83.305,85000000.0
2009-07-01 06:05:00,83.31,83.31,83.28,83.285,133200000.0
2009-07-01 06:06:00,83.295,83.31,83.285,83.3,142600000.0
2009-07-01 06:07:00,83.29,83.315,83.275,83.275,125400000.0
2009-07-01 06:08:00,83.285,83.285,83.275,83.275,31600000.0
2009-07-01 06:09:00,83.295,83.315,83.285,83.315,110600000.0
2009-07-01 06:10:00,83.315,83.32,83.285,83.285,151400000.0
2009-07-01 06:11:00,83.285,83.3,83.285,83.3,73400000.0
2009-07-01 06:12:00,83.3,83.305,83.285,83.305,56800000.0
2009-07-01 06:13:00,83.31,83.31,83.31,83.31,64200000.0
2009-07-01 06:14:00,83.31,83.315,83.305,83.305,32200000.0
2009-07-01 06:15:00,83.305,83.32,83.285,83.305,209400000.0
2009-07-01 06:16:00,83.3,83.305,83.285,83.29,267200000.0
2009-07-01 06:17:00,83.295,83.295,83.265,83.265,274600000.0
2009-07-01 06:18:00,83.3,83.305,83.275,83.29,228600000.0
2009-07-01 06:19:00,83.28,83.28,83.255,83.27,191800000.0
2009-07-01 06:20:00,83.265,83.3,83.265,83.29,222200000.0
2009-07-01 06:21:00,83.295,83.3,83.29,83.29,37800000.0
2009-07-01 06:22:00,83.285,83.29,83.265,83.29,182400000.0
2009-07-01 06:23:00,83.285,83.3,83.285,83.3,54200000.0
2009-07-01 06:24:00,83.3,83.31,83.3,83.31,34000000.0
2009-07-01 06:25:00,83.31,83.31,83.31,83.31,7200000.0
2009-07-01 06:26:00,83.31,83.31,83.275,83.275,41200000.0
2009-07-01 06:27:00,83.28,83.29,83.275,83.275,19400000.0
2009-07-01 06:28:00,83.29,83.29,83.29,83.29,27800000.0
2009-07-01 06:29:00,83.29,83.315,83.29,83.3,83200000.0
2009-07-01 06:30:00,83.3,83.31,83.3,83.3,75600000.0
2009-07-01 06:31:00,83.3,83.3,83.295,83.3,34000000.0
2009-07-01 06:32:00,83.3,83.3,83.255,83.29,203600000.0
2009-07-01 06:33:00,83.29,83.29,83.275,83.275,44200000.0
2009-07-01 06:34:00,83.27,83.285,83.27,83.28,112000000.0
2009-07-01 06:35:00,83.28,83.28,83.265,83.27,45600000.0
2009-07-01 06:36:00,83.27,83.27,83.265,83.265,34600000.0
2009-07-01 06:37:00,83.26,83.26,83.26,83.26,24200000.0
2009-07-01 06:38:00,83.26,83.26,83.26,83.26,192800000.0
2009-07-01 06:39:00,83.26,83.26,83.26,83.26,56000000.0
2009-07-01 06:40:00,83.26,83.29,83.25,83.29,125600000.0
2009-07-01 06:41:00,83.29,83.3,83.29,83.295,30200000.0
2009-07-01 06:42:00,83.295,83.295,83.285,83.295,74600000.0
2009-07-01 06:43:00,83.29,83.3,83.29,83.3,39000000.0
2009-07-01 06:44:00,83.3,83.3,83.29,83.29,52600000.0
2009-07-01 06:45:00,83.295,83.31,83.285,83.295,315000000.0
2009-07-01 06:46:00,83.31,83.31,83.295,83.295,24200000.0
2009-07-01 06:47:00,83.305,83.32,83.295,83.3,79200000.0
2009-07-01 06:48:00,83.305,83.34,83.28,83.325,254000000.0
2009-07-01 06:49:00,83.315,83.325,83.305,83.32,285600000.0
2009-07-01 06:50:00,83.32,83.325,83.31,83.325,64600000.0
2009-07-01 06:51:00,83.325,83.325,83.305,83.325,148600000.0
2009-07-01 06:52:00,83.325,83.325,83.315,83.315,26200000.0
2009-07-01 06:53:00,83.33,83.345,83.325,83.325,177000000.0
2009-07-01 06:54:00,83.325,83.345,83.325,83.335,170600000.0
2009-07-01 06:55:00,83.325,83.345,83.315,83.325,133600000.0
2009-07-01 06:56:00,83.325,83.355,83.325,83.35,333200000.0
2009-07-01 06:57:00,83.35,83.355,83.345,83.355,101200000.0
2009-07-01 06:58:00,83.345,83.365,83.345,83.36,257600000.0
2009-07-01 06:59:00,83.36,83.375,83.345,83.37,138600000.0
2009-07-01 07:00:00,83.37,83.375,83.33,83.33,364600000.0
2009-07-01 07:01:00,83.33,83.33,83.33,83.33,2000000.0
2009-07-01 07:02:00,83.3,83.31,83.3,83.3,17200000.0
2009-07-01 07:03:00,83.3,83.3,83.29,83.29,45000000.0
2009-07-01 07:04:00,83.29,83.32,83.29,83.32,159000000.0
2009-07-01 07:05:00,83.32,83.335,83.32,83.33,153400000.0
2009-07-01 07:06:00,83.335,83.34,83.325,83.33,113800000.0
2009-07-01 07:07:00,83.33,83.36,83.33,83.36,210400000.0
2009-07-01 07:08:00,83.35,83.36,83.335,83.35,73000000.0
2009-07-01 07:09:00,83.35,83.35,83.33,83.35,167000000.0
2009-07-01 07:10:00,83.345,83.35,83.345,83.35,28000000.0
2009-07-01 07:11:00,83.35,83.355,83.345,83.355,122400000.0
2009-07-01 07:12:00,83.355,83.36,83.35,83.355,64800000.0
2009-07-01 07:13:00,83.355,83.36,83.305,83.305,349000000.0
2009-07-01 07:14:00,83.31,83.315,83.305,83.305,94400000.0
2009-07-01 07:15:00,83.315,83.33,83.305,83.325,96000000.0
2009-07-01 07:16:00,83.34,83.34,83.3,83.3,329200000.0
2009-07-01 07:17:00,83.31,83.31,83.3,83.31,81600000.0
2009-07-01 07:18:00,83.31,83.31,83.28,83.28,152000000.0
2009-07-01 07:19:00,83.28,83.29,83.275,83.28,161800000.0
2009-07-01 07:20:00,83.29,83.295,83.285,83.29,228400000.0
2009-07-01 07:21:00,83.3,83.3,83.29,83.3,158600000.0
2009-07-01 07:22:00,83.3,83.31,83.3,83.3,49000000.0
2009-07-01 07:23:00,83.3,83.34,83.295,83.32,332200000.0
2009-07-01 07:24:00,83.32,83.32,83.305,83.31,128600000.0
2009-07-01 07:25:00,83.31,83.32,83.3,83.32,191200000.0
2009-07-01 07:26:00,83.31,83.315,83.27,83.27,320600000.0
2009-07-01 07:27:00,83.27,83.285,83.265,83.285,398000000.0
2009-07-01 07:28:00,83.285,83.285,83.205,83.21,215000000.0
2009-07-01 07:29:00,83.205,83.22,83.195,83.21,267800000.0
2009-07-01 07:30:00,83.21,83.21,83.19,83.2,269800000.0
2009-07-01 07:31:00,83.2,83.205,83.17,83.19,309400000.0
2009-07-01 07:32:00,83.19,83.19,83.17,83.175,162400000.0
2009-07-01 07:33:00,83.175,83.18,83.17,83.175,165600000.0
2009-07-01 07:34:00,83.17,83.17,83.12,83.13,340000000.0
2009-07-01 07:35:00,83.13,83.14,83.09,83.09,359200000.0
2009-07-01 07:36:00,83.09,83.15,83.075,83.145,221000000.0
2009-07-01 07:37:00,83.145,83.145,83.1,83.1,365600000.0
2009-07-01 07:38:00,83.105,83.145,83.1,83.145,429800000.0
2009-07-01 07:39:00,83.145,83.145,83.13,83.13,219400000.0
2009-07-01 07:40:00,83.135,83.155,83.13,83.155,134800000.0
2009-07-01 07:41:00,83.155,83.17,83.155,83.165,240200000.0
2009-07-01 07:42:00,83.165,83.17,83.15,83.165,267000000.0
2009-07-01 07:43:00,83.165,83.22,83.16,83.2,448400000.0
2009-07-01 07:44:00,83.195,83.205,83.195,83.205,127600000.0
2009-07-01 07:45:00,83.205,83.26,83.185,83.25,494600000.0
2009-07-01 07:46:00,83.25,83.25,83.21,83.23,226800000.0
2009-07-01 07:47:00,83.22,83.255,83.22,83.24,167200000.0
2009-07-01 07:48:00,83.24,83.275,83.23,83.265,497600000.0
2009-07-01 07:49:00,83.26,83.26,83.25,83.25,243400000.0
2009-07-01 07:50:00,83.25,83.265,83.23,83.23,228800000.0
2009-07-01 07:51:00,83.23,83.23,83.195,83.195,229800000.0
2009-07-01 07:52:00,83.195,83.2,83.19,83.19,84800000.0
2009-07-01 07:53:00,83.19,83.19,83.14,83.17,267000000.0
2009-07-01 07:54:00,83.165,83.2,83.155,83.2,321600000.0
2009-07-01 07:55:00,83.2,83.205,83.195,83.205,100200000.0
2009-07-01 07:56:00,83.205,83.21,83.195,83.2,179600000.0
2009-07-01 07:57:00,83.2,83.2,83.2,83.2,91200000.0
2009-07-01 07:58:00,83.2,83.215,83.195,83.2,152600000.0
2009-07-01 07:59:00,83.2,83.2,83.15,83.18,122800000.0
2009-07-01 08:00:00,83.18,83.2,83.175,83.19,334400000.0
2009-07-01 08:01:00,83.19,83.25,83.19,83.22,260400000.0
2009-07-01 08:02:00,83.23,83.245,83.22,83.23,116600000.0
2009-07-01 08:03:00,83.23,83.24,83.18,83.18,149800000.0
2009-07-01 08:04:00,83.18,83.205,83.16,83.19,152600000.0
2009-07-01 08:05:00,83.19,83.19,83.18,83.19,98000000.0
2009-07-01 08:06:00,83.19,83.195,83.16,83.16,125400000.0
2009-07-01 08:07:00,83.16,83.17,83.15,83.15,66600000.0
2009-07-01 08:08:00,83.15,83.195,83.12,83.19,284600000.0
2009-07-01 08:09:00,83.19,83.19,83.16,83.17,167400000.0
2009-07-01 08:10:00,83.175,83.19,83.17,83.18,41000000.0
2009-07-01 08:11:00,83.18,83.19,83.15,83.16,146800000.0
2009-07-01 08:12:00,83.16,83.18,83.15,83.16,179600000.0
2009-07-01 08:13:00,83.16,83.175,83.13,83.13,216800000.0
2009-07-01 08:14:00,83.13,83.14,83.125,83.14,142400000.0
2009-07-01 08:15:00,83.14,83.14,83.115,83.13,354000000.0
2009-07-01 08:16:00,83.135,83.14,83.13,83.14,28200000.0
2009-07-01 08:17:00,83.15,83.17,83.15,83.165,264400000.0
2009-07-01 08:18:00,83.16,83.18,83.155,83.155,356200000.0
2009-07-01 08:19:00,83.165,83.2,83.165,83.2,173600000.0
2009-07-01 08:20:00,83.2,83.2,83.19,83.2,93600000.0
2009-07-01 08:21:00,83.21,83.24,83.21,83.235,67800000.0
2009-07-01 08:22:00,83.235,83.24,83.19,83.2,150600000.0
2009-07-01 08:23:00,83.195,83.195,83.13,83.17,249500000.0
2009-07-01 08:24:00,83.175,83.21,83.175,83.195,326800000.0
2009-07-01 08:25:00,83.21,83.24,83.21,83.24,222600000.0
2009-07-01 08:26:00,83.24,83.24,83.2,83.22,267600000.0
2009-07-01 08:27:00,83.22,83.245,83.21,83.21,172200000.0
2009-07-01 08:28:00,83.205,83.22,83.19,83.21,152200000.0
2009-07-01 08:29:00,83.21,83.25,83.19,83.25,223600000.0
2009-07-01 08:30:00,83.25,83.28,83.22,83.27,135400000.0
2009-07-01 08:31:00,83.27,83.275,83.25,83.27,179000000.0
2009-07-01 08:32:00,83.26,83.27,83.255,83.26,103600000.0
2009-07-01 08:33:00,83.26,83.28,83.255,83.28,78600000.0
2009-07-01 08:34:00,83.275,83.3,83.275,83.29,50200000.0
2009-07-01 08:35:00,83.285,83.3,83.285,83.3,52600000.0
2009-07-01 08:36:00,83.3,83.3,83.28,83.28,108400000.0
2009-07-01 08:37:00,83.28,83.29,83.27,83.28,91400000.0
2009-07-01 08:38:00,83.28,83.285,83.275,83.285,126200000.0
2009-07-01 08:39:00,83.29,83.3,83.285,83.3,131200000.0
2009-07-01 08:40:00,83.29,83.3,83.285,83.3,155400000.0
2009-07-01 08:41:00,83.305,83.31,83.295,83.295,134400000.0
2009-07-01 08:42:00,83.3,83.31,83.29,83.31,310400000.0
2009-07-01 08:43:00,83.315,83.32,83.31,83.31,352400000.0
2009-07-01 08:44:00,83.31,83.325,83.3,83.31,272400000.0
2009-07-01 08:45:00,83.31,83.36,83.31,83.35,225600000.0
2009-07-01 08:46:00,83.35,83.38,83.35,83.37,271800000.0
2009-07-01 08:47:00,83.37,83.39,83.36,83.38,350000000.0
2009-07-01 08:48:00,83.375,83.375,83.34,83.355,189600000.0
2009-07-01 08:49:00,83.365,83.38,83.355,83.38,205400000.0
2009-07-01 08:50:00,83.375,83.4,83.37,83.38,243200000.0
2009-07-01 08:51:00,83.38,83.38,83.365,83.375,335000000.0
2009-07-01 08:52:00,83.375,83.39,83.35,83.38,221000000.0
2009-07-01 08:53:00,83.38,83.395,83.37,83.39,224400000.0
2009-07-01 08:54:00,83.39,83.41,83.365,83.41,222400000.0
2009-07-01 08:55:00,83.42,83.46,83.385,83.385,374000000.0
2009-07-01 08:56:00,83.39,83.42,83.385,83.41,120400000.0
2009-07-01 08:57:00,83.405,83.43,83.38,83.41,304200000.0
2009-07-01 08:58:00,83.42,83.43,83.395,83.42,316800000.0
2009-07-01 08:59:00,83.42,83.43,83.39,83.43,449200000.0
2009-07-01 09:00:00,83.43,83.435,83.42,83.42,330600000.0
2009-07-01 09:01:00,83.42,83.435,83.39,83.39,295600000.0
2009-07-01 09:02:00,83.38,83.395,83.34,83.36,389400000.0
2009-07-01 09:03:00,83.36,83.385,83.345,83.35,248000000.0
2009-07-01 09:04:00,83.35,83.395,83.345,83.39,480400000.0
2009-07-01 09:05:00,83.39,83.44,83.375,83.44,297000000.0
2009-07-01 09:06:00,83.445,83.45,83.405,83.42,287800000.0
2009-07-01 09:07:00,83.42,83.44,83.38,83.42,273200000.0
2009-07-01 09:08:00,83.425,83.47,83.425,83.465,427400000.0
2009-07-01 09:09:00,83.465,83.47,83.445,83.455,389200000.0
2009-07-01 09:10:00,83.455,83.495,83.455,83.465,248000000.0
2009-07-01 09:11:00,83.47,83.5,83.47,83.5,245800000.0
2009-07-01 09:12:00,83.5,83.5,83.475,83.48,199400000.0
2009-07-01 09:13:00,83.48,83.48,83.44,83.45,210000000.0
2009-07-01 09:14:00,83.45,83.46,83.45,83.45,124800000.0
2009-07-01 09:15:00,83.46,83.48,83.45,83.47,193000000.0
2009-07-01 09:16:00,83.47,83.515,83.47,83.5,104800000.0
2009-07-01 09:17:00,83.5,83.53,83.5,83.52,71600000.0
2009-07-01 09:18:00,83.525,83.56,83.52,83.55,120600000.0
2009-07-01 09:19:00,83.555,83.59,83.555,83.58,171800000.0
2009-07-01 09:20:00,83.58,83.58,83.56,83.56,321000000.0
2009-07-01 09:21:00,83.56,83.56,83.53,83.535,240400000.0
2009-07-01 09:22:00,83.535,83.55,83.53,83.53,137800000.0
2009-07-01 09:23:00,83.53,83.55,83.52,83.55,149200000.0
2009-07-01 09:24:00,83.55,83.55,83.5,83.5,258200000.0
2009-07-01 09:25:00,83.495,83.5,83.465,83.47,234600000.0
2009-07-01 09:26:00,83.48,83.49,83.47,83.49,145600000.0
2009-07-01 09:27:00,83.495,83.545,83.495,83.53,279000000.0
2009-07-01 09:28:00,83.53,83.55,83.51,83.51,216200000.0
2009-07-01 09:29:00,83.51,83.515,83.5,83.5,202800000.0
2009-07-01 09:30:00,83.505,83.505,83.46,83.47,130400000.0
2009-07-01 09:31:00,83.47,83.5,83.47,83.49,49200000.0
2009-07-01 09:32:00,83.49,83.495,83.46,83.47,218800000.0
2009-07-01 09:33:00,83.47,83.49,83.47,83.485,282000000.0
2009-07-01 09:34:00,83.49,83.5,83.475,83.49,285600000.0
2009-07-01 09:35:00,83.49,83.565,83.49,83.56,259600000.0
2009-07-01 09:36:00,83.56,83.56,83.54,83.54,119400000.0
2009-07-01 09:37:00,83.545,83.56,83.515,83.56,203200000.0
2009-07-01 09:38:00,83.56,83.56,83.535,83.54,311800000.0
2009-07-01 09:39:00,83.54,83.56,83.52,83.56,270000000.0
2009-07-01 09:40:00,83.56,83.56,83.545,83.55,112000000.0
2009-07-01 09:41:00,83.55,83.555,83.535,83.55,156200000.0
2009-07-01 09:42:00,83.55,83.55,83.51,83.54,166000000.0
2009-07-01 09:43:00,83.545,83.585,83.54,83.58,167800000.0
2009-07-01 09:44:00,83.575,83.605,83.57,83.59,306000000.0
2009-07-01 09:45:00,83.59,83.62,83.575,83.61,227000000.0
2009-07-01 09:46:00,83.61,83.61,83.575,83.575,145600000.0
2009-07-01 09:47:00,83.57,83.58,83.56,83.57,164400000.0
2009-07-01 09:48:00,83.57,83.57,83.54,83.545,161200000.0
2009-07-01 09:49:00,83.54,83.545,83.505,83.525,260200000.0
2009-07-01 09:50:00,83.53,83.55,83.51,83.515,189000000.0
2009-07-01 09:51:00,83.52,83.59,83.52,83.565,345600000.0
2009-07-01 09:52:00,83.565,83.565,83.535,83.55,213200001.0
2009-07-01 09:53:00,83.565,83.58,83.53,83.57,238000000.0
2009-07-01 09:54:00,83.56,83.59,83.555,83.56,325400000.0
2009-07-01 09:55:00,83.56,83.58,83.555,83.575,233000000.0
2009-07-01 09:56:00,83.575,83.6,83.57,83.59,290400000.0
2009-07-01 09:57:00,83.585,83.61,83.585,83.605,175800000.0
2009-07-01 09:58:00,83.595,83.615,83.56,83.56,356200000.0
2009-07-01 09:59:00,83.56,83.6,83.55,83.57,234200000.0
2009-07-01 10:00:00,83.575,83.595,83.575,83.58,263800000.0
2009-07-01 10:01:00,83.58,83.6,83.555,83.56,412200000.0
2009-07-01 10:02:00,83.56,83.56,83.5,83.5,170400000.0
2009-07-01 10:03:00,83.505,83.525,83.5,83.5,259600000.0
2009-07-01 10:04:00,83.5,83.52,83.5,83.5,406400000.0
2009-07-01 10:05:00,83.5,83.5,83.44,83.465,449600000.0
2009-07-01 10:06:00,83.46,83.48,83.455,83.475,132000000.0
2009-07-01 10:07:00,83.475,83.51,83.475,83.505,151200000.0
2009-07-01 10:08:00,83.51,83.52,83.51,83.52,137600000.0
2009-07-01 10:09:00,83.52,83.52,83.5,83.51,112000000.0
2009-07-01 10:10:00,83.515,83.52,83.51,83.51,99800000.0
2009-07-01 10:11:00,83.515,83.545,83.515,83.545,122800000.0
2009-07-01 10:12:00,83.54,83.545,83.53,83.535,199800000.0
2009-07-01 10:13:00,83.535,83.535,83.53,83.53,246600000.0
2009-07-01 10:14:00,83.53,83.55,83.53,83.535,62600000.0
2009-07-01 10:15:00,83.535,83.55,83.53,83.54,119000000.0
2009-07-01 10:16:00,83.54,83.55,83.525,83.545,194400000.0
2009-07-01 10:17:00,83.545,83.55,83.505,83.505,178600000.0
2009-07-01 10:18:00,83.505,83.515,83.49,83.5,301400000.0
2009-07-01 10:19:00,83.5,83.51,83.49,83.49,82000000.0
2009-07-01 10:20:00,83.495,83.51,83.49,83.5,204000000.0
2009-07-01 10:21:00,83.5,83.5,83.49,83.49,96800000.0
2009-07-01 10:22:00,83.495,83.495,83.49,83.495,74000000.0
2009-07-01 10:23:00,83.505,83.505,83.47,83.47,152800000.0
2009-07-01 10:24:00,83.47,83.485,83.47,83.48,88200000.0
2009-07-01 10:25:00,83.47,83.48,83.45,83.45,215200000.0
2009-07-01 10:26:00,83.46,83.465,83.46,83.46,37000000.0
2009-07-01 10:27:00,83.46,83.46,83.44,83.45,172800000.0
2009-07-01 10:28:00,83.45,83.475,83.45,83.45,76400000.0
2009-07-01 10:29:00,83.46,83.48,83.45,83.47,77400000.0
2009-07-01 10:30:00,83.47,83.48,83.46,83.47,98800000.0
2009-07-01 10:31:00,83.48,83.5,83.47,83.485,270400000.0
2009-07-01 10:32:00,83.49,83.53,83.49,83.52,243800000.0
2009-07-01 10:33:00,83.515,83.53,83.51,83.515,193200000.0
2009-07-01 10:34:00,83.515,83.52,83.51,83.51,77800000.0
2009-07-01 10:35:00,83.5,83.505,83.5,83.5,73800000.0
2009-07-01 10:36:00,83.5,83.5,83.48,83.48,147600001.0
2009-07-01 10:37:00,83.485,83.49,83.48,83.48,87200000.0
2009-07-01 10:38:00,83.48,83.49,83.47,83.48,177400000.0
2009-07-01 10:39:00,83.48,83.48,83.43,83.43,230400000.0
2009-07-01 10:40:00,83.44,83.5,83.44,83.485,327800000.0
2009-07-01 10:41:00,83.49,83.505,83.49,83.5,149400000.0
2009-07-01 10:42:00,83.5,83.52,83.495,83.51,182400000.0
2009-07-01 10:43:00,83.5,83.515,83.5,83.515,302399999.0
2009-07-01 10:44:00,83.51,83.53,83.51,83.525,72600000.0
2009-07-01 10:45:00,83.525,83.53,83.52,83.52,65000000.0
2009-07-01 10:46:00,83.515,83.535,83.515,83.53,57600000.0
2009-07-01 10:47:00,83.53,83.565,83.53,83.55,276400000.0
2009-07-01 10:48:00,83.56,83.56,83.56,83.56,61200000.0
2009-07-01 10:49:00,83.56,83.565,83.55,83.56,125400000.0
2009-07-01 10:50:00,83.56,83.58,83.56,83.565,187200000.0
2009-07-01 10:51:00,83.565,83.595,83.56,83.595,251200000.0
2009-07-01 10:52:00,83.6,83.61,83.58,83.6,339000000.0
2009-07-01 10:53:00,83.6,83.6,83.59,83.595,91200000.0
2009-07-01 10:54:00,83.59,83.595,83.52,83.55,297400000.0
2009-07-01 10:55:00,83.56,83.56,83.54,83.545,85800000.0
2009-07-01 10:56:00,83.54,83.54,83.5,83.5,296600000.0
2009-07-01 10:57:00,83.51,83.52,83.5,83.51,88000000.0
2009-07-01 10:58:00,83.52,83.55,83.52,83.535,165800000.0
2009-07-01 10:59:00,83.54,83.545,83.53,83.54,91600000.0
2009-07-01 11:00:00,83.54,83.56,83.54,83.55,107000000.0
2009-07-01 11:01:00,83.55,83.56,83.55,83.56,54000000.0
2009-07-01 11:02:00,83.555,83.56,83.545,83.55,68600000.0
2009-07-01 11:03:00,83.54,83.55,83.54,83.55,26200000.0
2009-07-01 11:04:00,83.545,83.57,83.545,83.56,141200000.0
2009-07-01 11:05:00,83.56,83.56,83.54,83.54,68200000.0
2009-07-01 11:06:00,83.54,83.545,83.53,83.53,78200000.0
2009-07-01 11:07:00,83.53,83.53,83.52,83.52,28000000.0
2009-07-01 11:08:00,83.52,83.53,83.52,83.52,85600000.0
2009-07-01 11:09:00,83.525,83.54,83.52,83.54,126200000.0
2009-07-01 11:10:00,83.54,83.55,83.53,83.54,91200000.0
2009-07-01 11:11:00,83.54,83.54,83.505,83.51,179200000.0
2009-07-01 11:12:00,83.505,83.52,83.49,83.49,140800000.0
2009-07-01 11:13:00,83.48,83.49,83.475,83.485,143800000.0
2009-07-01 11:14:00,83.49,83.505,83.465,83.465,329400000.0
2009-07-01 11:15:00,83.47,83.49,83.465,83.49,162600000.0
2009-07-01 11:16:00,83.49,83.51,83.49,83.5,82000000.0
2009-07-01 11:17:00,83.51,83.555,83.495,83.55,154200000.0
2009-07-01 11:18:00,83.545,83.555,83.54,83.555,136600000.0
2009-07-01 11:19:00,83.56,83.56,83.54,83.55,208400000.0
2009-07-01 11:20:00,83.55,83.55,83.54,83.545,82400000.0
2009-07-01 11:21:00,83.55,83.56,83.545,83.55,147800000.0
2009-07-01 11:22:00,83.56,83.56,83.53,83.54,48200000.0
2009-07-01 11:23:00,83.54,83.54,83.52,83.53,131800000.0
2009-07-01 11:24:00,83.53,83.56,83.53,83.55,207000000.0
2009-07-01 11:25:00,83.55,83.57,83.545,83.57,128200000.0
2009-07-01 11:26:00,83.58,83.61,83.58,83.595,260400000.0
2009-07-01 11:27:00,83.59,83.6,83.59,83.6,130800000.0
2009-07-01 11:28:00,83.6,83.6,83.6,83.6,65600000.0
2009-07-01 11:29:00,83.59,83.6,83.58,83.59,96400000.0
2009-07-01 11:30:00,83.59,83.61,83.59,83.6,115400000.0
2009-07-01 11:31:00,83.6,83.6,83.56,83.58,88000000.0
2009-07-01 11:32:00,83.575,83.59,83.57,83.575,189400000.0
2009-07-01 11:33:00,83.575,83.605,83.575,83.58,289200000.0
2009-07-01 11:34:00,83.58,83.61,83.57,83.6,224000000.0
2009-07-01 11:35:00,83.59,83.635,83.59,83.62,203200000.0
2009-07-01 11:36:00,83.62,83.635,83.62,83.635,53200000.0
2009-07-01 11:37:00,83.63,83.645,83.63,83.645,104000000.0
2009-07-01 11:38:00,83.64,83.64,83.63,83.63,125000000.0
2009-07-01 11:39:00,83.62,83.63,83.605,83.63,146600000.0
2009-07-01 11:40:00,83.63,83.63,83.605,83.61,319800000.0
2009-07-01 11:41:00,83.61,83.635,83.6,83.63,363000000.0
2009-07-01 11:42:00,83.63,83.64,83.61,83.64,178400000.0
2009-07-01 11:43:00,83.635,83.64,83.62,83.63,100400000.0
2009-07-01 11:44:00,83.63,83.63,83.615,83.62,51600000.0
2009-07-01 11:45:00,83.62,83.64,83.62,83.635,156400000.0
2009-07-01 11:46:00,83.635,83.66,83.625,83.65,155400000.0
2009-07-01 11:47:00,83.65,83.65,83.64,83.65,59800000.0
2009-07-01 11:48:00,83.65,83.7,83.64,83.7,147000000.0
2009-07-01 11:49:00,83.71,83.71,83.68,83.69,220000000.0
2009-07-01 11:50:00,83.69,83.7,83.69,83.7,135200000.0
2009-07-01 11:51:00,83.7,83.705,83.69,83.69,175000000.0
2009-07-01 11:52:00,83.69,83.7,83.69,83.7,78800000.0
2009-07-01 11:53:00,83.7,83.72,83.7,83.72,59000000.0
2009-07-01 11:54:00,83.735,83.74,83.725,83.735,93600000.0
2009-07-01 11:55:00,83.735,83.735,83.72,83.735,158600000.0
2009-07-01 11:56:00,83.735,83.735,83.73,83.73,68200000.0
2009-07-01 11:57:00,83.72,83.72,83.71,83.71,44000000.0
2009-07-01 11:58:00,83.705,83.71,83.68,83.68,80000000.0
2009-07-01 11:59:00,83.675,83.675,83.66,83.66,75200000.0
2009-07-01 12:00:00,83.66,83.66,83.66,83.66,11800000.0
2009-07-01 12:01:00,83.67,83.67,83.67,83.67,30600000.0
2009-07-01 12:02:00,83.67,83.68,83.67,83.67,77000000.0
2009-07-01 12:03:00,83.67,83.68,83.66,83.66,101200000.0
2009-07-01 12:04:00,83.67,83.69,83.665,83.69,107600000.0
2009-07-01 12:05:00,83.695,83.7,83.685,83.7,67000000.0
2009-07-01 12:06:00,83.7,83.71,83.695,83.71,106800000.0
2009-07-01 12:07:00,83.71,83.71,83.7,83.7,48800000.0
2009-07-01 12:08:00,83.7,83.71,83.7,83.71,68600000.0
2009-07-01 12:09:00,83.7,83.715,83.7,83.71,104800000.0
2009-07-01 12:10:00,83.71,83.71,83.69,83.69,70400000.0
2009-07-01 12:11:00,83.7,83.715,83.69,83.7,79600000.0
2009-07-01 12:12:00,83.7,83.7,83.66,83.675,94600000.0
2009-07-01 12:13:00,83.68,83.68,83.675,83.68,58200000.0
2009-07-01 12:14:00,83.68,83.71,83.66,83.71,61800000.0
2009-07-01 12:15:00,83.71,83.73,83.71,83.73,112800000.0
2009-07-01 12:16:00,83.73,83.75,83.73,83.75,61200000.0
2009-07-01 12:17:00,83.74,83.78,83.74,83.77,146400000.0
2009-07-01 12:18:00,83.77,83.78,83.75,83.76,99400000.0
2009-07-01 12:19:00,83.755,83.78,83.75,83.78,134600000.0
2009-07-01 12:20:00,83.78,83.78,83.755,83.77,140000000.0
2009-07-01 12:21:00,83.77,83.78,83.77,83.78,72200000.0
2009-07-01 12:22:00,83.78,83.78,83.75,83.75,41800000.0
2009-07-01 12:23:00,83.76,83.76,83.755,83.755,4800000.0
2009-07-01 12:24:00,83.75,83.75,83.74,83.74,46800000.0
2009-07-01 12:25:00,83.74,83.75,83.735,83.735,56600000.0
2009-07-01 12:26:00,83.745,83.77,83.74,83.765,44600000.0
2009-07-01 12:27:00,83.78,83.79,83.765,83.78,95400000.0
2009-07-01 12:28:00,83.78,83.78,83.77,83.78,86800000.0
2009-07-01 12:29:00,83.78,83.795,83.775,83.79,62000000.0
2009-07-01 12:30:00,83.785,83.82,83.785,83.81,84000000.0
2009-07-01 12:31:00,83.815,83.815,83.785,83.8,104000000.0
2009-07-01 12:32:00,83.79,83.8,83.785,83.79,97600000.0
2009-07-01 12:33:00,83.79,83.8,83.78,83.8,105800000.0
2009-07-01 12:34:00,83.8,83.8,83.765,83.785,113200000.0
2009-07-01 12:35:00,83.78,83.795,83.78,83.78,38200000.0
2009-07-01 12:36:00,83.78,83.8,83.78,83.785,69400000.0
2009-07-01 12:37:00,83.785,83.8,83.785,83.8,74800000.0
2009-07-01 12:38:00,83.8,83.82,83.8,83.81,58800000.0
2009-07-01 12:39:00,83.81,83.83,83.81,83.82,75600000.0
2009-07-01 12:40:00,83.825,83.825,83.77,83.78,171200000.0
2009-07-01 12:41:00,83.79,83.8,83.775,83.8,117600000.0
2009-07-01 12:42:00,83.805,83.81,83.79,83.79,34200000.0
2009-07-01 12:43:00,83.79,83.8,83.785,83.8,52400000.0
2009-07-01 12:44:00,83.795,83.805,83.775,83.775,102800000.0
2009-07-01 12:45:00,83.78,83.78,83.75,83.76,140100000.0
2009-07-01 12:46:00,83.76,83.76,83.755,83.76,38800000.0
2009-07-01 12:47:00,83.77,83.77,83.74,83.745,114800000.0
2009-07-01 12:48:00,83.75,83.76,83.73,83.76,110400000.0
2009-07-01 12:49:00,83.76,83.765,83.75,83.76,53800000.0
2009-07-01 12:50:00,83.75,83.75,83.705,83.715,93200000.0
2009-07-01 12:51:00,83.72,83.75,83.715,83.75,110600000.0
2009-07-01 12:52:00,83.75,83.78,83.74,83.77,78600000.0
2009-07-01 12:53:00,83.765,83.765,83.765,83.765,10400000.0
2009-07-01 12:54:00,83.77,83.78,83.75,83.76,175600000.0
2009-07-01 12:55:00,83.755,83.755,83.735,83.75,35400000.0
2009-07-01 12:56:00,83.74,83.75,83.71,83.72,220600000.0
2009-07-01 12:57:00,83.72,83.72,83.68,83.7,238600000.0
2009-07-01 12:58:00,83.69,83.7,83.67,83.67,257800000.0
2009-07-01 12:59:00,83.67,83.695,83.655,83.69,320400000.0
2009-07-01 13:00:00,83.68,83.73,83.67,83.72,231400000.0
2009-07-01 13:01:00,83.73,83.74,83.72,83.74,90400000.0
2009-07-01 13:02:00,83.74,83.78,83.74,83.77,147800000.0
2009-07-01 13:03:00,83.77,83.78,83.74,83.74,88000000.0
2009-07-01 13:04:00,83.74,83.75,83.735,83.75,88600000.0
2009-07-01 13:05:00,83.75,83.76,83.75,83.755,126400000.0
2009-07-01 13:06:00,83.755,83.77,83.75,83.765,383600000.0
2009-07-01 13:07:00,83.77,83.81,83.76,83.8,371600000.0
2009-07-01 13:08:00,83.79,83.81,83.78,83.79,269200000.0
2009-07-01 13:09:00,83.79,83.81,83.785,83.795,136400000.0
2009-07-01 13:10:00,83.8,83.81,83.795,83.8,160000000.0
2009-07-01 13:11:00,83.8,83.805,83.765,83.78,381800001.0
2009-07-01 13:12:00,83.78,83.81,83.76,83.76,258600000.0
2009-07-01 13:13:00,83.76,83.785,83.75,83.765,294200000.0
2009-07-01 13:14:00,83.77,83.785,83.77,83.78,81400000.0
2009-07-01 13:15:00,83.78,83.78,83.76,83.76,157200000.0
2009-07-01 13:16:00,83.75,83.76,83.745,83.76,107600000.0
2009-07-01 13:17:00,83.76,83.775,83.75,83.755,72400000.0
2009-07-01 13:18:00,83.755,83.755,83.7,83.7,115200000.0
2009-07-01 13:19:00,83.71,83.78,83.695,83.74,208200000.0
2009-07-01 13:20:00,83.74,83.75,83.715,83.73,216200000.0
2009-07-01 13:21:00,83.73,83.73,83.685,83.72,272000000.0
2009-07-01 13:22:00,83.72,83.75,83.71,83.72,141000000.0
2009-07-01 13:23:00,83.72,83.72,83.695,83.705,124600000.0
2009-07-01 13:24:00,83.705,83.73,83.7,83.73,161200000.0
2009-07-01 13:25:00,83.73,83.745,83.715,83.73,157800000.0
2009-07-01 13:26:00,83.73,83.73,83.695,83.72,269000000.0
2009-07-01 13:27:00,83.72,83.73,83.715,83.725,49000000.0
2009-07-01 13:28:00,83.725,83.73,83.72,83.725,33000000.0
2009-07-01 13:29:00,83.72,83.73,83.71,83.72,95200000.0
2009-07-01 13:30:00,83.715,83.73,83.71,83.725,88800000.0
2009-07-01 13:31:00,83.73,83.775,83.725,83.775,58400000.0
2009-07-01 13:32:00,83.78,83.79,83.775,83.785,45000000.0
2009-07-01 13:33:00,83.79,83.795,83.77,83.795,186600000.0
2009-07-01 13:34:00,83.79,83.805,83.79,83.79,34600000.0
2009-07-01 13:35:00,83.795,83.82,83.795,83.815,56800000.0
2009-07-01 13:36:00,83.815,83.875,83.815,83.875,437999999.0
2009-07-01 13:37:00,83.87,83.87,83.855,83.86,156200000.0
2009-07-01 13:38:00,83.86,83.87,83.855,83.855,182800000.0
2009-07-01 13:39:00,83.855,83.865,83.85,83.855,248400000.0
2009-07-01 13:40:00,83.85,83.895,83.85,83.89,242600000.0
2009-07-01 13:41:00,83.885,83.89,83.88,83.89,154400000.0
2009-07-01 13:42:00,83.89,83.89,83.86,83.86,210000000.0
2009-07-01 13:43:00,83.865,83.88,83.86,83.86,338200000.0
2009-07-01 13:44:00,83.875,83.89,83.865,83.875,263200000.0
2009-07-01 13:45:00,83.885,83.89,83.84,83.845,340600000.0
2009-07-01 13:46:00,83.845,83.86,83.84,83.84,256800000.0
2009-07-01 13:47:00,83.84,83.84,83.83,83.83,141600000.0
2009-07-01 13:48:00,83.835,83.85,83.825,83.85,189600000.0
2009-07-01 13:49:00,83.855,83.855,83.825,83.835,346200000.0
2009-07-01 13:50:00,83.835,83.84,83.835,83.835,103200000.0
2009-07-01 13:51:00,83.82,83.835,83.815,83.82,249200000.0
2009-07-01 13:52:00,83.82,83.895,83.81,83.89,261600000.0
2009-07-01 13:53:00,83.885,83.925,83.87,83.91,402000000.0
2009-07-01 13:54:00,83.91,83.93,83.895,83.92,451600000.0
2009-07-01 13:55:00,83.91,83.955,83.9,83.955,453600000.0
2009-07-01 13:56:00,83.955,83.965,83.905,83.91,443800000.0
2009-07-01 13:57:00,83.91,83.91,83.88,83.9,135600000.0
2009-07-01 13:58:00,83.9,83.91,83.885,83.89,209000000.0
2009-07-01 13:59:00,83.895,83.9,83.88,83.885,227400002.0
2009-07-01 14:00:00,83.885,83.895,83.875,83.885,394400000.0
2009-07-01 14:01:00,83.9,83.935,83.89,83.91,412600000.0
2009-07-01 14:02:00,83.915,83.965,83.91,83.965,317800000.0
2009-07-01 14:03:00,83.965,83.975,83.96,83.96,192400000.0
2009-07-01 14:04:00,83.955,84.045,83.955,84.025,305600000.0
2009-07-01 14:05:00,84.025,84.03,84.0,84.03,311400000.0
2009-07-01 14:06:00,84.03,84.035,84.0,84.02,524000000.0
2009-07-01 14:07:00,84.02,84.06,84.015,84.05,249800000.0
2009-07-01 14:08:00,84.05,84.075,84.025,84.04,292800000.0
2009-07-01 14:09:00,84.04,84.06,84.035,84.06,326400000.0
2009-07-01 14:10:00,84.06,84.08,84.055,84.065,477600000.0
2009-07-01 14:11:00,84.065,84.085,84.05,84.065,445200000.0
2009-07-01 14:12:00,84.07,84.08,84.05,84.07,377400000.0
2009-07-01 14:13:00,84.075,84.13,84.065,84.12,483600000.0
2009-07-01 14:14:00,84.12,84.145,84.085,84.085,293600000.0
2009-07-01 14:15:00,84.085,84.125,83.835,83.995,321400000.0
2009-07-01 14:16:00,83.995,84.11,83.955,84.075,451600000.0
2009-07-01 14:17:00,84.065,84.08,84.025,84.04,856400000.0
2009-07-01 14:18:00,84.045,84.105,84.0,84.095,557200000.0
2009-07-01 14:19:00,84.1,84.1,84.03,84.035,470600000.0
2009-07-01 14:20:00,84.035,84.145,84.015,84.13,532200000.0
2009-07-01 14:21:00,84.135,84.155,84.075,84.09,694800000.0
2009-07-01 14:22:00,84.08,84.15,84.08,84.12,511800000.0
2009-07-01 14:23:00,84.115,84.14,84.075,84.13,479400000.0
2009-07-01 14:24:00,84.12,84.12,84.06,84.07,645600000.0
2009-07-01 14:25:00,84.07,84.095,84.05,84.06,247600000.0
2009-07-01 14:26:00,84.06,84.14,84.06,84.12,278000000.0
2009-07-01 14:27:00,84.115,84.155,84.095,84.145,472600000.0
2009-07-01 14:28:00,84.135,84.14,84.095,84.12,553400000.0
2009-07-01 14:29:00,84.12,84.14,84.08,84.115,816400000.0
2009-07-01 14:30:00,84.1,84.13,84.095,84.115,437000000.0
2009-07-01 14:31:00,84.115,84.14,84.1,84.105,597800000.0
2009-07-01 14:32:00,84.105,84.13,84.07,84.08,531000000.0
2009-07-01 14:33:00,84.08,84.115,84.07,84.11,376600000.0
2009-07-01 14:34:00,84.1,84.11,84.08,84.09,367200000.0
2009-07-01 14:35:00,84.09,84.09,84.035,84.05,489000001.0
2009-07-01 14:36:00,84.035,84.04,83.995,84.01,500800000.0
2009-07-01 14:37:00,84.01,84.02,83.96,83.975,375800000.0
2009-07-01 14:38:00,83.975,83.99,83.96,83.98,249000000.0
2009-07-01 14:39:00,83.985,83.995,83.955,83.98,348800000.0
2009-07-01 14:40:00,83.98,84.02,83.97,83.98,343200000.0
2009-07-01 14:41:00,83.98,84.02,83.96,83.96,494200000.0
2009-07-01 14:42:00,83.97,83.975,83.95,83.955,414600001.0
2009-07-01 14:43:00,83.955,83.98,83.955,83.96,318000000.0
2009-07-01 14:44:00,83.96,83.99,83.955,83.955,635800002.0
2009-07-01 14:45:00,83.96,83.97,83.95,83.97,780800000.0
2009-07-01 14:46:00,83.98,83.98,83.96,83.975,256400000.0
2009-07-01 14:47:00,83.975,84.015,83.975,84.01,333600000.0
2009-07-01 14:48:00,84.01,84.065,84.01,84.065,325400000.0
2009-07-01 14:49:00,84.065,84.13,84.065,84.125,429600000.0
2009-07-01 14:50:00,84.115,84.21,84.115,84.205,698600000.0
2009-07-01 14:51:00,84.205,84.23,84.19,84.22,626400000.0
2009-07-01 14:52:00,84.225,84.245,84.195,84.195,662000001.0
2009-07-01 14:53:00,84.2,84.235,84.165,84.225,736999999.0
2009-07-01 14:54:00,84.23,84.23,84.185,84.185,293000001.0
2009-07-01 14:55:00,84.185,84.255,84.175,84.255,524000000.0
2009-07-01 14:56:00,84.25,84.255,84.22,84.255,381200001.0
2009-07-01 14:57:00,84.255,84.29,84.255,84.265,652199999.0
2009-07-01 14:58:00,84.275,84.285,84.255,84.265,692000001.0
2009-07-01 14:59:00,84.265,84.28,84.235,84.24,415800000.0
2009-07-01 15:00:00,84.235,84.26,84.23,84.25,547600000.0
2009-07-01 15:01:00,84.25,84.26,84.235,84.245,400200000.0
2009-07-01 15:02:00,84.245,84.25,84.22,84.23,374200000.0
2009-07-01 15:03:00,84.23,84.23,84.19,84.19,248200000.0
2009-07-01 15:04:00,84.19,84.225,84.185,84.22,413800000.0
2009-07-01 15:05:00,84.225,84.225,84.175,84.175,384400000.0
2009-07-01 15:06:00,84.175,84.185,84.155,84.155,387600000.0
2009-07-01 15:07:00,84.155,84.165,84.145,84.145,333200000.0
2009-07-01 15:08:00,84.15,84.21,84.15,84.19,210600000.0
2009-07-01 15:09:00,84.195,84.22,84.19,84.22,493000002.0
2009-07-01 15:10:00,84.22,84.27,84.22,84.27,443200000.0
2009-07-01 15:11:00,84.27,84.27,84.245,84.255,409200000.0
2009-07-01 15:12:00,84.255,84.255,84.22,84.23,315800000.0
2009-07-01 15:13:00,84.23,84.23,84.18,84.205,417800000.0
2009-07-01 15:14:00,84.205,84.23,84.14,84.17,549400000.0
2009-07-01 15:15:00,84.165,84.185,84.15,84.165,634200000.0
2009-07-01 15:16:00,84.175,84.18,84.13,84.17,579400000.0
2009-07-01 15:17:00,84.165,84.18,84.15,84.175,345800000.0
2009-07-01 15:18:00,84.175,84.19,84.12,84.14,285600000.0
2009-07-01 15:19:00,84.14,84.195,84.125,84.165,480200000.0
2009-07-01 15:20:00,84.165,84.2,84.15,84.15,692000000.0
2009-07-01 15:21:00,84.15,84.15,84.1,84.115,397800000.0
2009-07-01 15:22:00,84.115,84.115,84.075,84.105,740200000.0
2009-07-01 15:23:00,84.11,84.16,84.105,84.14,617600000.0
2009-07-01 15:24:00,84.14,84.21,84.14,84.14,499200000.0
2009-07-01 15:25:00,84.14,84.16,84.125,84.145,484200000.0
2009-07-01 15:26:00,84.145,84.175,84.135,84.145,559200000.0
2009-07-01 15:27:00,84.15,84.2,84.1,84.195,556400000.0
2009-07-01 15:28:00,84.205,84.21,84.16,84.17,528400000.0
2009-07-01 15:29:00,84.17,84.21,84.15,84.175,610600000.0
2009-07-01 15:30:00,84.17,84.21,84.14,84.185,630200000.0
2009-07-01 15:31:00,84.19,84.205,84.13,84.195,602000000.0
2009-07-01 15:32:00,84.195,84.195,84.12,84.16,514000000.0
2009-07-01 15:33:00,84.155,84.16,84.08,84.09,529000000.0
2009-07-01 15:34:00,84.09,84.105,84.04,84.065,539400000.0
2009-07-01 15:35:00,84.07,84.175,84.06,84.16,747800000.0
2009-07-01 15:36:00,84.17,84.205,84.135,84.15,508600001.0
2009-07-01 15:37:00,84.145,84.15,84.09,84.105,718200000.0
2009-07-01 15:38:00,84.1,84.155,84.095,84.135,520200000.0
2009-07-01 15:39:00,84.135,84.15,84.13,84.13,633200000.0
2009-07-01 15:40:00,84.12,84.15,84.115,84.145,438800000.0
2009-07-01 15:41:00,84.15,84.16,84.09,84.09,446600000.0
2009-07-01 15:42:00,84.09,84.115,84.07,84.09,562000000.0
2009-07-01 15:43:00,84.09,84.11,84.09,84.105,128200000.0
2009-07-01 15:44:00,84.11,84.125,84.11,84.12,221000000.0
2009-07-01 15:45:00,84.115,84.13,84.11,84.125,434800000.0
2009-07-01 15:46:00,84.13,84.13,84.1,84.11,356600000.0
2009-07-01 15:47:00,84.125,84.135,84.115,84.13,302600000.0
2009-07-01 15:48:00,84.13,84.175,84.12,84.16,443600000.0
2009-07-01 15:49:00,84.16,84.185,84.145,84.175,623400000.0
2009-07-01 15:50:00,84.175,84.205,84.175,84.205,454600000.0
2009-07-01 15:51:00,84.195,84.245,84.195,84.235,409800000.0
2009-07-01 15:52:00,84.235,84.25,84.205,84.215,578800000.0
2009-07-01 15:53:00,84.215,84.22,84.175,84.19,513600000.0
2009-07-01 15:54:00,84.185,84.195,84.155,84.17,413000000.0
2009-07-01 15:55:00,84.17,84.205,84.17,84.205,481400000.0
2009-07-01 15:56:00,84.215,84.215,84.165,84.175,398800000.0
2009-07-01 15:57:00,84.175,84.175,84.14,84.165,351400000.0
2009-07-01 15:58:00,84.165,84.165,84.115,84.135,462600000.0
2009-07-01 15:59:00,84.145,84.155,84.105,84.105,384400000.0
2009-07-01 16:00:00,84.115,84.155,84.025,84.045,456000000.0
2009-07-01 16:01:00,84.05,84.12,84.05,84.11,696800001.0
2009-07-01 16:02:00,84.12,84.135,84.105,84.115,438800000.0
2009-07-01 16:03:00,84.115,84.135,84.075,84.1,671400000.0
2009-07-01 16:04:00,84.11,84.13,84.075,84.08,823200000.0
2009-07-01 16:05:00,84.085,84.11,84.075,84.105,486400000.0
2009-07-01 16:06:00,84.105,84.12,84.075,84.1,431200000.0
2009-07-01 16:07:00,84.1,84.14,84.1,84.11,281200000.0
2009-07-01 16:08:00,84.12,84.14,84.12,84.14,248400000.0
2009-07-01 16:09:00,84.13,84.135,84.1,84.105,337800000.0
2009-07-01 16:10:00,84.115,84.13,84.11,84.11,352400000.0
2009-07-01 16:11:00,84.11,84.145,84.09,84.14,414600000.0
2009-07-01 16:12:00,84.135,84.16,84.135,84.15,313600000.0
2009-07-01 16:13:00,84.15,84.155,84.115,84.155,368200000.0
2009-07-01 16:14:00,84.155,84.16,84.11,84.16,476000000.0
2009-07-01 16:15:00,84.16,84.225,84.16,84.21,601000000.0
2009-07-01 16:16:00,84.21,84.355,84.21,84.33,666000000.0
2009-07-01 16:17:00,84.325,84.385,84.325,84.38,236400000.0
2009-07-01 16:18:00,84.38,84.38,84.31,84.31,718000000.0
2009-07-01 16:19:00,84.31,84.33,84.28,84.3,492000000.0
2009-07-01 16:20:00,84.3,84.35,84.285,84.295,443400000.0
2009-07-01 16:21:00,84.295,84.34,84.29,84.33,476200000.0
2009-07-01 16:22:00,84.33,84.35,84.275,84.275,581800000.0
2009-07-01 16:23:00,84.285,84.29,84.25,84.26,390400000.0
2009-07-01 16:24:00,84.26,84.3,84.26,84.3,446200000.0
2009-07-01 16:25:00,84.3,84.315,84.28,84.295,506600000.0
2009-07-01 16:26:00,84.295,84.355,84.295,84.355,484800000.0
2009-07-01 16:27:00,84.36,84.445,84.355,84.39,540400000.0
2009-07-01 16:28:00,84.395,84.42,84.395,84.42,338200001.0
2009-07-01 16:29:00,84.42,84.43,84.39,84.41,481000000.0
2009-07-01 16:30:00,84.415,84.42,84.35,84.38,593000000.0
2009-07-01 16:31:00,84.37,84.38,84.31,84.33,693800000.0
2009-07-01 16:32:00,84.325,84.385,84.325,84.36,431800000.0
2009-07-01 16:33:00,84.37,84.375,84.36,84.36,115600000.0
2009-07-01 16:34:00,84.365,84.37,84.285,84.305,395000000.0
2009-07-01 16:35:00,84.305,84.315,84.285,84.31,490000000.0
2009-07-01 16:36:00,84.31,84.345,84.28,84.34,494000000.0
2009-07-01 16:37:00,84.34,84.39,84.34,84.355,391400000.0
2009-07-01 16:38:00,84.36,84.37,84.335,84.37,387000000.0
2009-07-01 16:39:00,84.37,84.375,84.33,84.36,441400000.0
2009-07-01 16:40:00,84.36,84.36,84.32,84.36,379200000.0
2009-07-01 16:41:00,84.36,84.36,84.34,84.35,197400000.0
2009-07-01 16:42:00,84.355,84.355,84.345,84.35,244000000.0
2009-07-01 16:43:00,84.35,84.375,84.295,84.295,319200000.0
2009-07-01 16:44:00,84.305,84.34,84.3,84.34,287800000.0
2009-07-01 16:45:00,84.34,84.35,84.32,84.32,364000000.0
2009-07-01 16:46:00,84.315,84.34,84.305,84.34,366600000.0
2009-07-01 16:47:00,84.34,84.34,84.305,84.31,413200000.0
2009-07-01 16:48:00,84.31,84.315,84.275,84.29,466000000.0
2009-07-01 16:49:00,84.29,84.31,84.27,84.29,247800000.0
2009-07-01 16:50:00,84.29,84.32,84.285,84.29,309800000.0
2009-07-01 16:51:00,84.295,84.295,84.26,84.27,293600000.0
2009-07-01 16:52:00,84.27,84.28,84.255,84.27,260000000.0
2009-07-01 16:53:00,84.27,84.275,84.24,84.25,183400000.0
2009-07-01 16:54:00,84.245,84.25,84.205,84.22,288200000.0
2009-07-01 16:55:00,84.22,84.235,84.215,84.23,279399999.0
2009-07-01 16:56:00,84.22,84.23,84.195,84.2,593000000.0
2009-07-01 16:57:00,84.2,84.22,84.14,84.16,516800000.0
2009-07-01 16:58:00,84.16,84.24,84.16,84.21,576600000.0
2009-07-01 16:59:00,84.215,84.23,84.165,84.195,583000000.0
2009-07-01 17:00:00,84.195,84.21,84.13,84.145,493400000.0
2009-07-01 17:01:00,84.14,84.18,84.115,84.165,552000000.0
2009-07-01 17:02:00,84.165,84.195,84.145,84.18,413400000.0
2009-07-01 17:03:00,84.18,84.185,84.15,84.16,349800000.0
2009-07-01 17:04:00,84.155,84.17,84.125,84.135,316200000.0
2009-07-01 17:05:00,84.13,84.15,84.12,84.135,316600000.0
2009-07-01 17:06:00,84.14,84.14,84.085,84.1,302200000.0
2009-07-01 17:07:00,84.1,84.11,84.055,84.11,420999999.0
2009-07-01 17:08:00,84.115,84.13,84.095,84.13,425600001.0
2009-07-01 17:09:00,84.13,84.14,84.125,84.135,211000000.0
2009-07-01 17:10:00,84.135,84.14,84.1,84.12,442200000.0
2009-07-01 17:11:00,84.125,84.13,84.11,84.11,263000000.0
2009-07-01 17:12:00,84.115,84.135,84.1,84.125,292600000.0
2009-07-01 17:13:00,84.12,84.13,84.115,84.13,121400000.0
2009-07-01 17:14:00,84.13,84.185,84.13,84.18,196400000.0
2009-07-01 17:15:00,84.18,84.205,84.165,84.18,317400000.0
2009-07-01 17:16:00,84.18,84.18,84.17,84.17,128400000.0
2009-07-01 17:17:00,84.17,84.18,84.155,84.16,149200000.0
2009-07-01 17:18:00,84.15,84.155,84.12,84.145,395200000.0
2009-07-01 17:19:00,84.145,84.145,84.11,84.12,436200000.0
2009-07-01 17:20:00,84.12,84.145,84.115,84.145,246000000.0
2009-07-01 17:21:00,84.145,84.15,84.08,84.085,286400000.0
2009-07-01 17:22:00,84.08,84.105,84.08,84.09,307800000.0
2009-07-01 17:23:00,84.09,84.115,84.08,84.115,136200000.0
2009-07-01 17:24:00,84.125,84.15,84.125,84.14,350800000.0
2009-07-01 17:25:00,84.135,84.15,84.125,84.15,198200000.0
2009-07-01 17:26:00,84.145,84.17,84.145,84.16,99000000.0
2009-07-01 17:27:00,84.16,84.18,84.16,84.18,34000000.0
2009-07-01 17:28:00,84.18,84.205,84.17,84.175,87400000.0
2009-07-01 17:29:00,84.17,84.17,84.085,84.095,398600000.0
2009-07-01 17:30:00,84.095,84.145,84.095,84.135,316000000.0
2009-07-01 17:31:00,84.135,84.135,84.11,84.115,253400000.0
2009-07-01 17:32:00,84.12,84.12,84.065,84.075,578200000.0
2009-07-01 17:33:00,84.07,84.105,84.065,84.09,370200000.0
2009-07-01 17:34:00,84.085,84.09,84.045,84.045,415600000.0
2009-07-01 17:35:00,84.05,84.155,84.045,84.145,305400000.0
2009-07-01 17:36:00,84.14,84.165,84.135,84.16,468000000.0
2009-07-01 17:37:00,84.16,84.195,84.16,84.185,407200000.0
2009-07-01 17:38:00,84.185,84.185,84.155,84.17,165800000.0
2009-07-01 17:39:00,84.17,84.18,84.16,84.165,226000000.0
2009-07-01 17:40:00,84.17,84.185,84.14,84.155,361600000.0
2009-07-01 17:41:00,84.15,84.185,84.15,84.18,297800000.0
2009-07-01 17:42:00,84.18,84.19,84.165,84.165,269800000.0
2009-07-01 17:43:00,84.165,84.165,84.14,84.155,270200000.0
2009-07-01 17:44:00,84.155,84.18,84.155,84.16,166000000.0
2009-07-01 17:45:00,84.16,84.17,84.135,84.155,386200000.0
2009-07-01 17:46:00,84.155,84.16,84.125,84.125,469800000.0
2009-07-01 17:47:00,84.13,84.15,84.105,84.15,351600000.0
2009-07-01 17:48:00,84.15,84.17,84.145,84.17,341800000.0
2009-07-01 17:49:00,84.175,84.18,84.16,84.17,201000000.0
2009-07-01 17:50:00,84.17,84.17,84.135,84.14,400600000.0
2009-07-01 17:51:00,84.135,84.14,84.075,84.1,291600000.0
2009-07-01 17:52:00,84.095,84.11,84.085,84.095,224400000.0
2009-07-01 17:53:00,84.095,84.105,84.085,84.095,196000000.0
2009-07-01 17:54:00,84.095,84.145,84.095,84.125,483600000.0
2009-07-01 17:55:00,84.125,84.145,84.115,84.145,343800000.0
2009-07-01 17:56:00,84.145,84.155,84.11,84.12,230000000.0
2009-07-01 17:57:00,84.13,84.135,84.085,84.085,493200000.0
2009-07-01 17:58:00,84.09,84.175,84.075,84.135,732090000.0
2009-07-01 17:59:00,84.135,84.215,84.125,84.215,683600000.0
2009-07-01 18:00:00,84.21,84.21,84.135,84.15,563800000.0
2009-07-01 18:01:00,84.16,84.205,84.105,84.155,813800000.0
2009-07-01 18:02:00,84.155,84.22,84.135,84.215,702000000.0
2009-07-01 18:03:00,84.215,84.23,84.195,84.23,563400000.0
2009-07-01 18:04:00,84.225,84.23,84.165,84.19,720200000.0
2009-07-01 18:05:00,84.19,84.25,84.15,84.15,513800000.0
2009-07-01 18:06:00,84.15,84.155,84.1,84.11,444000000.0
2009-07-01 18:07:00,84.11,84.15,84.095,84.12,590200000.0
2009-07-01 18:08:00,84.12,84.18,84.12,84.145,272200000.0
2009-07-01 18:09:00,84.145,84.155,84.11,84.125,300600000.0
2009-07-01 18:10:00,84.14,84.165,84.135,84.145,274600000.0
2009-07-01 18:11:00,84.145,84.165,84.125,84.15,465400000.0
2009-07-01 18:12:00,84.15,84.155,84.09,84.09,539399999.0
2009-07-01 18:13:00,84.085,84.11,84.065,84.065,398400000.0
2009-07-01 18:14:00,84.065,84.09,84.05,84.065,485400000.0
2009-07-01 18:15:00,84.065,84.11,84.05,84.095,373000001.0
2009-07-01 18:16:00,84.09,84.15,84.08,84.14,434200000.0
2009-07-01 18:17:00,84.14,84.15,84.14,84.15,258800000.0
2009-07-01 18:18:00,84.155,84.175,84.12,84.14,327200000.0
2009-07-01 18:19:00,84.145,84.18,84.145,84.175,288000000.0
2009-07-01 18:20:00,84.165,84.185,84.145,84.18,276800000.0
2009-07-01 18:21:00,84.18,84.18,84.14,84.16,343000000.0
2009-07-01 18:22:00,84.16,84.17,84.16,84.165,210400000.0
2009-07-01 18:23:00,84.15,84.15,84.105,84.11,284400000.0
2009-07-01 18:24:00,84.115,84.135,84.11,84.125,162400000.0
2009-07-01 18:25:00,84.13,84.14,84.105,84.13,314800000.0
2009-07-01 18:26:00,84.13,84.13,84.1,84.115,252800000.0
2009-07-01 18:27:00,84.11,84.13,84.09,84.13,195600000.0
2009-07-01 18:28:00,84.13,84.13,84.1,84.11,272800000.0
2009-07-01 18:29:00,84.11,84.11,84.1,84.1,142600000.0
2009-07-01 18:30:00,84.105,84.105,84.06,84.07,418800000.0
2009-07-01 18:31:00,84.07,84.13,84.07,84.13,92800000.0
2009-07-01 18:32:00,84.12,84.13,84.12,84.12,140800000.0
2009-07-01 18:33:00,84.125,84.14,84.11,84.12,340400000.0
2009-07-01 18:34:00,84.12,84.135,84.11,84.135,60600000.0
2009-07-01 18:35:00,84.15,84.16,84.1,84.13,105200000.0
2009-07-01 18:36:00,84.13,84.14,84.125,84.125,37400000.0
2009-07-01 18:37:00,84.13,84.13,84.115,84.115,178400000.0
2009-07-01 18:38:00,84.115,84.115,84.09,84.1,196600000.0
2009-07-01 18:39:00,84.1,84.11,84.08,84.11,240600000.0
2009-07-01 18:40:00,84.11,84.13,84.11,84.13,77000000.0
2009-07-01 18:41:00,84.13,84.13,84.095,84.1,219600000.0
2009-07-01 18:42:00,84.105,84.13,84.1,84.13,226600000.0
2009-07-01 18:43:00,84.12,84.14,84.105,84.13,255400000.0
2009-07-01 18:44:00,84.13,84.14,84.115,84.135,165800000.0
2009-07-01 18:45:00,84.14,84.14,84.095,84.095,331400000.0
2009-07-01 18:46:00,84.1,84.12,84.085,84.115,237600000.0
2009-07-01 18:47:00,84.12,84.12,84.09,84.1,124000000.0
2009-07-01 18:48:00,84.1,84.11,84.1,84.11,101400000.0
2009-07-01 18:49:00,84.11,84.125,84.11,84.125,58800000.0
2009-07-01 18:50:00,84.125,84.13,84.09,84.1,212200000.0
2009-07-01 18:51:00,84.1,84.1,84.08,84.08,78800000.0
2009-07-01 18:52:00,84.085,84.09,84.07,84.08,235000000.0
2009-07-01 18:53:00,84.085,84.09,84.08,84.08,38200000.0
2009-07-01 18:54:00,84.09,84.09,84.07,84.07,80600000.0
2009-07-01 18:55:00,84.07,84.07,84.055,84.07,93200000.0
2009-07-01 18:56:00,84.07,84.08,84.065,84.08,142200000.0
2009-07-01 18:57:00,84.08,84.08,84.055,84.06,120000000.0
2009-07-01 18:58:00,84.06,84.07,84.035,84.045,186400000.0
2009-07-01 18:59:00,84.035,84.065,84.015,84.02,362000000.0
2009-07-01 19:00:00,84.015,84.055,84.015,84.05,179400000.0
2009-07-01 19:01:00,84.06,84.07,84.035,84.04,252600000.0
2009-07-01 19:02:00,84.04,84.04,84.01,84.035,189400000.0
2009-07-01 19:03:00,84.04,84.04,84.03,84.04,64600000.0
2009-07-01 19:04:00,84.04,84.06,84.035,84.045,224800000.0
2009-07-01 19:05:00,84.04,84.06,84.04,84.06,108800000.0
2009-07-01 19:06:00,84.065,84.09,84.06,84.09,42800000.0
2009-07-01 19:07:00,84.055,84.055,84.04,84.05,100600000.0
2009-07-01 19:08:00,84.045,84.045,83.995,84.0,249400000.0
2009-07-01 19:09:00,84.005,84.025,83.995,84.02,233600000.0
2009-07-01 19:10:00,84.025,84.035,84.025,84.03,51200000.0
2009-07-01 19:11:00,84.03,84.055,84.03,84.05,105000000.0
2009-07-01 19:12:00,84.055,84.08,84.055,84.075,186200000.0
2009-07-01 19:13:00,84.075,84.075,84.045,84.05,101400000.0
2009-07-01 19:14:00,84.05,84.06,84.05,84.06,71600000.0
2009-07-01 19:15:00,84.065,84.09,84.045,84.05,186600000.0
2009-07-01 19:16:00,84.038,84.038,84.03,84.033,12800000.0
2009-07-01 19:17:00,84.05,84.05,84.05,84.05,12800000.0
2009-07-01 19:18:00,84.05,84.05,84.05,84.05,3600000.0
2009-07-01 19:19:00,84.05,84.05,84.05,84.05,10800000.0
2009-07-01 19:20:00,84.05,84.05,84.045,84.045,40800000.0
2009-07-01 19:21:00,84.045,84.05,84.01,84.02,86000000.0
2009-07-01 19:22:00,84.02,84.04,84.02,84.04,196400000.0
2009-07-01 19:23:00,84.04,84.05,84.035,84.05,156200000.0
2009-07-01 19:24:00,84.055,84.06,84.05,84.055,169600000.0
2009-07-01 19:25:00,84.06,84.065,83.985,83.985,226400000.0
2009-07-01 19:26:00,83.99,84.035,83.99,84.025,215000000.0
2009-07-01 19:27:00,84.03,84.055,84.03,84.045,182400000.0
2009-07-01 19:28:00,84.045,84.08,84.045,84.05,220600000.0
2009-07-01 19:29:00,84.045,84.045,84.035,84.04,186400000.0
2009-07-01 19:30:00,84.045,84.075,84.03,84.065,307000000.0
2009-07-01 19:31:00,84.065,84.07,84.02,84.025,292600000.0
2009-07-01 19:32:00,84.025,84.035,84.015,84.02,195600000.0
2009-07-01 19:33:00,84.02,84.035,84.02,84.03,137400000.0
2009-07-01 19:34:00,84.03,84.04,84.025,84.025,105800000.0
2009-07-01 19:35:00,84.02,84.04,84.015,84.04,70800000.0
2009-07-01 19:36:00,84.05,84.06,83.99,84.0,133600000.0
2009-07-01 19:37:00,84.0,84.0,83.945,83.96,284800000.0
2009-07-01 19:38:00,83.98,84.015,83.98,84.0,186400000.0
2009-07-01 19:39:00,84.0,84.025,84.0,84.015,222200000.0
2009-07-01 19:40:00,84.02,84.04,84.02,84.04,116800000.0
2009-07-01 19:41:00,84.04,84.04,84.0,84.005,180800000.0
2009-07-01 19:42:00,84.0,84.0,83.975,84.0,204800000.0
2009-07-01 19:43:00,84.005,84.005,83.97,83.97,357800000.0
2009-07-01 19:44:00,83.97,83.99,83.97,83.99,136800000.0
2009-07-01 19:45:00,83.99,83.995,83.98,83.98,151800000.0
2009-07-01 19:46:00,83.98,83.99,83.975,83.985,78200000.0
2009-07-01 19:47:00,83.99,84.015,83.99,84.0,199800000.0
2009-07-01 19:48:00,83.995,84.02,83.99,84.02,377600000.0
2009-07-01 19:49:00,84.02,84.025,84.02,84.025,133200000.0
2009-07-01 19:50:00,84.04,84.045,84.04,84.04,55600000.0
2009-07-01 19:51:00,84.035,84.05,84.035,84.05,25600000.0
2009-07-01 19:52:00,84.05,84.055,84.04,84.05,88400000.0
2009-07-01 19:53:00,84.05,84.05,84.05,84.05,10000000.0
2009-07-01 19:54:00,84.055,84.075,84.055,84.075,252200000.0
2009-07-01 19:55:00,84.075,84.09,84.07,84.09,139400000.0
2009-07-01 19:56:00,84.095,84.115,84.095,84.11,240800000.0
2009-07-01 19:57:00,84.115,84.12,84.095,84.1,121800000.0
2009-07-01 19:58:00,84.09,84.1,84.09,84.1,89200000.0
2009-07-01 19:59:00,84.1,84.11,84.1,84.11,69000000.0
2009-07-01 20:00:00,84.11,84.115,84.105,84.11,149000000.0
2009-07-01 20:01:00,84.115,84.115,84.045,84.045,156000000.0
2009-07-01 20:02:00,84.04,84.06,84.04,84.06,338600000.0
2009-07-01 20:03:00,84.055,84.095,84.05,84.09,220200000.0
2009-07-01 20:04:00,84.085,84.085,84.07,84.075,104800000.0
2009-07-01 20:05:00,84.07,84.075,84.07,84.07,84800000.0
2009-07-01 20:06:00,84.06,84.07,83.99,83.99,280000000.0
2009-07-01 20:07:00,83.995,84.01,83.98,83.99,168400000.0
2009-07-01 20:08:00,83.995,84.01,83.99,84.01,178000000.0
2009-07-01 20:09:00,84.01,84.015,84.0,84.005,303400000.0
2009-07-01 20:10:00,84.01,84.03,84.01,84.02,142400000.0
2009-07-01 20:11:00,84.02,84.02,84.01,84.01,81200000.0
2009-07-01 20:12:00,84.015,84.025,84.01,84.025,85600000.0
2009-07-01 20:13:00,84.03,84.055,84.03,84.045,103400000.0
2009-07-01 20:14:00,84.04,84.04,84.02,84.02,201600000.0
2009-07-01 20:15:00,84.02,84.02,83.98,83.99,252800000.0
2009-07-01 20:16:00,83.98,83.98,83.975,83.98,79000000.0
2009-07-01 20:17:00,83.97,83.97,83.94,83.95,106600000.0
2009-07-01 20:18:00,83.945,83.96,83.925,83.96,223000000.0
2009-07-01 20:19:00,83.965,83.995,83.945,83.985,321400000.0
2009-07-01 20:20:00,83.985,83.985,83.97,83.985,184000000.0
2009-07-01 20:21:00,83.985,84.01,83.98,84.01,206200000.0
2009-07-01 20:22:00,84.01,84.01,84.0,84.0,178200000.0
2009-07-01 20:23:00,84.0,84.06,84.0,84.05,484000000.0
2009-07-01 20:24:00,84.05,84.055,84.04,84.04,184600000.0
2009-07-01 20:25:00,84.02,84.07,84.005,84.045,330800000.0
2009-07-01 20:26:00,84.04,84.06,84.035,84.05,278600000.0
2009-07-01 20:27:00,84.05,84.06,84.05,84.05,151800000.0
2009-07-01 20:28:00,84.05,84.05,84.02,84.03,138000000.0
2009-07-01 20:29:00,84.03,84.04,84.02,84.025,83200000.0
2009-07-01 20:30:00,84.02,84.05,84.02,84.05,52800000.0
2009-07-01 20:31:00,84.055,84.055,84.04,84.04,15800000.0
2009-07-01 20:32:00,84.04,84.04,83.99,84.01,284600000.0
2009-07-01 20:33:00,84.01,84.02,84.005,84.01,166000000.0
2009-07-01 20:34:00,84.025,84.025,84.005,84.005,23600000.0
2009-07-01 20:35:00,84.005,84.025,84.005,84.015,224000000.0
2009-07-01 20:36:00,84.02,84.02,84.0,84.01,41000000.0
2009-07-01 20:37:00,84.01,84.01,83.975,83.98,62600000.0
2009-07-01 20:38:00,83.98,83.985,83.98,83.98,49200000.0
2009-07-01 20:39:00,83.98,83.99,83.98,83.99,34800000.0
2009-07-01 20:40:00,83.99,83.99,83.99,83.99,12000000.0
2009-07-01 20:41:00,83.99,83.99,83.94,83.945,139400000.0
2009-07-01 20:42:00,83.94,83.94,83.93,83.94,57200000.0
2009-07-01 20:43:00,83.94,83.96,83.94,83.96,74200000.0
2009-07-01 20:44:00,83.96,83.96,83.94,83.945,119200000.0
2009-07-01 20:45:00,83.945,83.97,83.94,83.95,105000000.0
2009-07-01 20:46:00,83.95,84.015,83.95,84.015,252000000.0
2009-07-01 20:47:00,84.015,84.04,84.015,84.035,121800000.0
2009-07-01 20:48:00,84.035,84.04,84.025,84.04,103400000.0
2009-07-01 20:49:00,84.04,84.05,84.03,84.04,56600000.0
2009-07-01 20:50:00,84.04,84.05,84.03,84.03,75000000.0
2009-07-01 20:51:00,84.03,84.03,84.02,84.02,82600000.0
2009-07-01 20:52:00,84.02,84.02,83.99,83.995,83000000.0
2009-07-01 20:53:00,83.995,83.995,83.95,83.95,71800000.0
2009-07-01 20:54:00,83.955,83.975,83.95,83.965,85000000.0
2009-07-01 20:55:00,83.965,84.01,83.965,84.01,107600000.0
2009-07-01 20:56:00,84.0,84.02,83.975,83.975,108200000.0
2009-07-01 20:57:00,83.97,83.975,83.96,83.97,103200000.0
2009-07-01 20:58:00,83.975,83.995,83.965,83.975,193600000.0
2009-07-01 20:59:00,83.975,84.03,83.975,84.01,196600000.0
2009-07-01 21:00:00,84.01,84.01,83.985,84.0,158600000.0
2009-07-01 21:01:00,83.995,84.01,83.995,83.995,70200000.0
2009-07-01 21:02:00,84.005,84.01,84.0,84.0,71600000.0
2009-07-01 21:03:00,84.0,84.0,83.98,83.99,44200000.0
2009-07-01 21:04:00,83.98,83.995,83.975,83.99,75600000.0
2009-07-01 21:05:00,83.99,84.0,83.98,84.0,153800000.0
2009-07-01 21:06:00,84.005,84.01,84.0,84.01,127400000.0
2009-07-01 21:07:00,84.01,84.015,84.005,84.01,169600000.0
2009-07-01 21:08:00,84.015,84.025,84.005,84.025,237200000.0
2009-07-01 21:09:00,84.025,84.04,84.025,84.04,72000000.0
2009-07-01 21:10:00,84.04,84.045,84.02,84.02,218400000.0
2009-07-01 21:11:00,84.02,84.025,84.0,84.005,144600000.0
2009-07-01 21:12:00,84.005,84.01,83.995,83.995,100200000.0
2009-07-01 21:13:00,84.0,84.005,83.99,83.995,174800000.0
2009-07-01 21:14:00,83.995,83.995,83.975,83.975,169600000.0
2009-07-01 21:15:00,83.965,84.005,83.965,84.0,197400000.0
2009-07-01 21:16:00,84.015,84.02,83.99,83.99,263800000.0
2009-07-01 21:17:00,83.995,84.03,83.995,84.025,226400000.0
2009-07-01 21:18:00,84.03,84.03,84.02,84.02,142000000.0
2009-07-01 21:19:00,84.015,84.02,84.015,84.02,228800000.0
2009-07-01 21:20:00,84.045,84.045,84.015,84.04,417800000.0
2009-07-01 21:21:00,84.03,84.09,84.03,84.085,453600001.0
2009-07-01 21:22:00,84.08,84.1,84.045,84.055,462800000.0
2009-07-01 21:23:00,84.055,84.06,84.04,84.04,314400000.0
2009-07-01 21:24:00,84.03,84.03,84.01,84.01,114200000.0
2009-07-01 21:25:00,84.01,84.01,83.99,84.01,237000000.0
2009-07-01 21:26:00,84.025,84.025,84.0,84.01,99000000.0
2009-07-01 21:27:00,83.99,84.0,83.98,84.0,139800000.0
2009-07-01 21:28:00,84.0,84.03,84.0,84.03,160800000.0
2009-07-01 21:29:00,84.03,84.03,84.01,84.02,150600001.0
2009-07-01 21:30:00,84.01,84.03,84.01,84.02,75200000.0
2009-07-01 21:31:00,84.015,84.03,84.01,84.03,49400000.0
2009-07-01 21:32:00,84.03,84.07,84.02,84.07,247600000.0
2009-07-01 21:33:00,84.07,84.07,84.055,84.06,128400000.0
2009-07-01 21:34:00,84.06,84.085,84.055,84.085,134600000.0
2009-07-01 21:35:00,84.09,84.11,84.09,84.1,89000000.0
2009-07-01 21:36:00,84.09,84.095,84.065,84.065,158000000.0
2009-07-01 21:37:00,84.055,84.085,84.05,84.08,117600000.0
2009-07-01 21:38:00,84.075,84.075,84.075,84.075,19200000.0
2009-07-01 21:39:00,84.075,84.08,84.075,84.08,13200000.0
2009-07-01 21:40:00,84.075,84.08,84.065,84.065,80600000.0
2009-07-01 21:41:00,84.065,84.07,84.065,84.07,29400000.0
2009-07-01 21:42:00,84.075,84.08,84.06,84.07,138600000.0
2009-07-01 21:43:00,84.07,84.07,84.055,84.055,107600000.0
2009-07-01 21:44:00,84.05,84.07,84.035,84.07,49000000.0
2009-07-01 21:45:00,84.07,84.07,84.04,84.04,102800000.0
2009-07-01 21:46:00,84.04,84.055,84.04,84.055,51000000.0
2009-07-01 21:47:00,84.055,84.065,84.045,84.065,24800000.0
2009-07-01 21:48:00,84.06,84.06,84.04,84.055,110200000.0
2009-07-01 21:49:00,84.04,84.075,84.035,84.065,132000000.0
2009-07-01 21:50:00,84.065,84.08,84.05,84.07,109800000.0
2009-07-01 21:51:00,84.07,84.08,84.07,84.08,38200000.0
2009-07-01 21:52:00,84.08,84.11,84.075,84.11,60000000.0
2009-07-01 21:53:00,84.09,84.1,84.09,84.09,66800000.0
2009-07-01 21:54:00,84.09,84.09,84.085,84.09,16400000.0
2009-07-01 21:55:00,84.09,84.09,84.085,84.085,81800000.0
2009-07-01 21:56:00,84.085,84.09,84.085,84.085,25600000.0
2009-07-01 21:57:00,84.085,84.095,84.08,84.095,51200000.0
2009-07-01 21:58:00,84.095,84.095,84.07,84.08,83600000.0
2009-07-01 21:59:00,84.08,84.085,84.065,84.065,244800000.0
2009-07-01 22:00:00,84.065,84.07,84.06,84.06,135800000.0
2009-07-01 22:01:00,84.06,84.06,84.06,84.06,1800000.0
2009-07-01 22:02:00,84.055,84.055,84.055,84.055,1000000.0
2009-07-01 22:03:00,84.055,84.06,84.055,84.06,7400000.0
2009-07-01 22:04:00,84.06,84.06,84.05,84.05,44000000.0
2009-07-01 22:05:00,84.05,84.06,84.05,84.06,35400000.0
2009-07-01 22:06:00,84.06,84.06,84.06,84.06,3000000.0
2009-07-01 22:07:00,84.055,84.06,84.055,84.06,4400000.0
2009-07-01 22:08:00,84.06,84.06,84.06,84.06,13400000.0
2009-07-01 22:09:00,84.055,84.06,84.055,84.06,7600000.0
2009-07-01 22:10:00,84.06,84.06,84.06,84.06,2000000.0
2009-07-01 22:11:00,84.06,84.06,84.04,84.04,17400000.0
2009-07-01 22:12:00,84.04,84.04,84.03,84.04,9400000.0
2009-07-01 22:13:00,84.04,84.04,84.04,84.04,22000000.0
2009-07-01 22:14:00,84.04,84.04,84.04,84.04,29800000.0
2009-07-01 22:15:00,84.04,84.05,84.04,84.04,58800000.0
2009-07-01 22:16:00,84.04,84.05,84.04,84.05,54400000.0
2009-07-01 22:17:00,84.045,84.05,84.04,84.05,54800000.0
2009-07-01 22:18:00,84.04,84.04,84.04,84.04,10000000.0
2009-07-01 22:19:00,84.017,84.019,84.017,84.019,19000000.0
2009-07-01 22:20:00,84.045,84.045,84.03,84.03,19000000.0
2009-07-01 22:21:00,84.04,84.05,84.03,84.03,86400000.0
2009-07-01 22:22:00,84.03,84.04,84.03,84.04,3600000.0
2009-07-01 22:23:00,84.04,84.08,84.04,84.08,25800000.0
2009-07-01 22:24:00,84.07,84.07,84.05,84.05,23200000.0
2009-07-01 22:25:00,84.04,84.05,84.035,84.05,46200000.0
2009-07-01 22:26:00,84.045,84.045,84.045,84.045,2000000.0
2009-07-01 22:27:00,84.05,84.06,84.05,84.06,37400000.0
2009-07-01 22:28:00,84.05,84.05,84.05,84.05,2000000.0
2009-07-01 22:29:00,84.05,84.07,84.05,84.07,30000000.0
2009-07-01 22:30:00,84.07,84.07,84.045,84.05,111800000.0
2009-07-01 22:31:00,84.04,84.055,84.04,84.05,161000000.0
2009-07-01 22:32:00,84.05,84.05,84.04,84.04,121000000.0
2009-07-01 22:33:00,84.05,84.05,84.045,84.05,21800000.0
2009-07-01 22:34:00,84.05,84.05,84.035,84.035,55800000.0
2009-07-01 22:35:00,84.05,84.075,84.045,84.065,162000000.0
2009-07-01 22:36:00,84.07,84.08,84.07,84.08,16600000.0
2009-07-01 22:37:00,84.085,84.095,84.055,84.07,136600000.0
2009-07-01 22:38:00,84.07,84.09,84.07,84.08,45200000.0
2009-07-01 22:39:00,84.07,84.09,84.07,84.08,37200000.0
2009-07-01 22:40:00,84.08,84.085,84.08,84.085,33000000.0
2009-07-01 22:41:00,84.085,84.145,84.085,84.145,295200000.0
2009-07-01 22:42:00,84.145,84.145,84.095,84.13,224600000.0
2009-07-01 22:43:00,84.125,84.14,84.095,84.135,231400000.0
2009-07-01 22:44:00,84.135,84.155,84.105,84.125,429400000.0
2009-07-01 22:45:00,84.125,84.14,84.125,84.13,163800000.0
2009-07-01 22:46:00,84.14,84.14,84.14,84.14,3000000.0
2009-07-01 22:47:00,84.135,84.14,84.13,84.14,83800000.0
2009-07-01 22:48:00,84.145,84.145,84.11,84.125,172400000.0
2009-07-01 22:49:00,84.12,84.125,84.11,84.11,115600000.0
2009-07-01 22:50:00,84.1,84.11,84.1,84.11,116400000.0
2009-07-01 22:51:00,84.11,84.115,84.105,84.105,63000000.0
2009-07-01 22:52:00,84.105,84.115,84.1,84.11,88600000.0
2009-07-01 22:53:00,84.1,84.11,84.095,84.11,121400000.0
2009-07-01 22:54:00,84.11,84.11,84.105,84.11,27800000.0
2009-07-01 22:55:00,84.11,84.11,84.085,84.085,161600000.0
2009-07-01 22:56:00,84.09,84.11,84.075,84.1,107800000.0
2009-07-01 22:57:00,84.1,84.1,84.075,84.1,97400000.0
2009-07-01 22:58:00,84.08,84.09,84.07,84.08,38400000.0
2009-07-01 22:59:00,84.08,84.085,84.05,84.055,34400000.0
2009-07-01 23:00:00,84.035,84.037,84.02,84.029,2600000.0
2009-07-01 23:01:00,84.023,84.061,84.02,84.056,2600000.0
2009-07-01 23:02:00,84.045,84.045,84.045,84.045,2600000.0
2009-07-01 23:03:00,84.05,84.06,84.045,84.045,23000000.0
2009-07-01 23:04:00,84.045,84.06,84.04,84.045,16200000.0
2009-07-01 23:05:00,84.045,84.055,84.04,84.055,7600000.0
2009-07-01 23:06:00,84.055,84.055,84.05,84.05,5000000.0
2009-07-01 23:07:00,84.05,84.065,84.05,84.06,10600000.0
2009-07-01 23:08:00,84.065,84.065,84.045,84.05,28800000.0
2009-07-01 23:09:00,84.055,84.085,84.05,84.085,28600000.0
2009-07-01 23:10:00,84.051,84.054,84.051,84.051,22000000.0
2009-07-01 23:11:00,84.1,84.105,84.065,84.065,22000000.0
2009-07-01 23:12:00,84.065,84.065,84.06,84.06,12800000.0
2009-07-01 23:13:00,84.06,84.075,84.06,84.075,5800000.0
2009-07-01 23:14:00,84.075,84.075,84.07,84.07,5400000.0
2009-07-01 23:15:00,84.07,84.07,84.065,84.065,5400000.0
2009-07-01 23:16:00,84.06,84.06,84.06,84.06,9000000.0
2009-07-01 23:17:00,84.05,84.05,84.05,84.05,3600000.0
2009-07-01 23:18:00,84.05,84.05,84.045,84.045,5400000.0
2009-07-01 23:19:00,83.994,83.994,83.994,83.994,1800000.0
2009-07-01 23:20:00,84.045,84.045,84.045,84.045,1800000.0
2009-07-01 23:21:00,84.012,84.016,84.012,84.016,2000000.0
2009-07-01 23:22:00,84.012,84.013,84.009,84.011,2000000.0
2009-07-01 23:23:00,84.03,84.03,84.03,84.03,2000000.0
2009-07-01 23:24:00,84.04,84.05,84.02,84.02,33000000.0
2009-07-01 23:25:00,84.02,84.045,84.02,84.04,10400000.0
2009-07-01 23:26:00,84.04,84.07,84.03,84.06,60800000.0
2009-07-01 23:27:00,84.055,84.055,84.055,84.055,1800000.0
2009-07-01 23:28:00,84.055,84.07,84.055,84.07,20200000.0
2009-07-01 23:29:00,84.06,84.07,84.06,84.07,12600000.0
2009-07-01 23:30:00,84.07,84.07,84.055,84.065,14000000.0
2009-07-01 23:31:00,84.055,84.06,84.055,84.06,7600000.0
2009-07-01 23:32:00,84.06,84.075,84.06,84.07,11800000.0
2009-07-01 23:33:00,84.075,84.09,84.075,84.085,5000000.0
2009-07-01 23:34:00,84.085,84.085,84.075,84.075,4000000.0
2009-07-01 23:35:00,84.075,84.075,84.075,84.075,1000000.0
2009-07-01 23:37:00,84.057,84.057,84.051,84.056,103800000.0
2009-07-01 23:38:00,84.085,84.1,84.08,84.1,103800000.0
2009-07-01 23:39:00,84.1,84.105,84.09,84.095,93000000.0
2009-07-01 23:40:00,84.08,84.08,84.07,84.07,39400000.0
2009-07-01 23:41:00,84.08,84.08,84.06,84.06,89200000.0
2009-07-01 23:42:00,84.07,84.07,84.055,84.06,44800000.0
2009-07-01 23:43:00,84.075,84.115,84.075,84.115,73400000.0
2009-07-01 23:44:00,84.11,84.11,84.085,84.095,158800000.0
2009-07-01 23:45:00,84.09,84.095,84.085,84.095,70600000.0
2009-07-01 23:46:00,84.095,84.095,84.085,84.085,10600000.0
2009-07-01 23:47:00,84.08,84.08,84.08,84.08,6000000.0
2009-07-01 23:48:00,84.085,84.085,84.08,84.08,4000000.0
2009-07-01 23:49:00,84.095,84.1,84.095,84.1,6600000.0
2009-07-01 23:50:00,84.095,84.11,84.07,84.09,92200000.0
2009-07-01 23:51:00,84.085,84.085,84.06,84.06,25600000.0
2009-07-01 23:52:00,84.065,84.07,84.065,84.07,4000000.0
2009-07-01 23:53:00,84.075,84.09,84.075,84.085,21600000.0
2009-07-01 23:54:00,84.085,84.085,84.085,84.085,1000000.0
2009-07-01 23:55:00,84.085,84.085,84.085,84.085,3000000.0
2009-07-01 23:56:00,84.085,84.085,84.01,84.04,67400000.0
2009-07-01 23:57:00,84.04,84.06,84.03,84.06,44200000.0
2009-07-01 23:58:00,84.06,84.06,84.01,84.01,73800000.0
2009-07-01 23:59:00,84.035,84.05,84.03,84.05,38200000.0
2009-07-02 00:00:00,84.05,84.055,84.05,84.055,4000000.0
2009-07-02 00:01:00,84.055,84.055,84.055,84.055,1000000.0
2009-07-02 00:02:00,84.06,84.06,84.06,84.06,4000000.0
2009-07-02 00:03:00,84.041,84.055,84.041,84.055,9000000.0
2009-07-02 00:04:00,84.075,84.075,84.07,84.07,9000000.0
2009-07-02 00:05:00,84.07,84.07,84.065,84.065,7000000.0
2009-07-02 00:06:00,84.035,84.035,84.035,84.035,3600000.0
2009-07-02 00:07:00,84.05,84.055,84.05,84.05,25800000.0
2009-07-02 00:08:00,84.045,84.045,84.045,84.045,13600000.0
2009-07-02 00:09:00,84.04,84.04,84.025,84.03,199800000.0
2009-07-02 00:10:00,84.035,84.05,84.035,84.04,18800000.0
2009-07-02 00:11:00,84.04,84.045,84.04,84.045,5000000.0
2009-07-02 00:12:00,84.045,84.045,84.04,84.04,9000000.0
2009-07-02 00:13:00,84.045,84.045,84.025,84.025,37400000.0
2009-07-02 00:14:00,84.025,84.035,84.025,84.025,12800000.0
2009-07-02 00:15:00,84.025,84.03,84.025,84.025,23800000.0
2009-07-02 00:16:00,84.025,84.025,84.025,84.025,1000000.0
2009-07-02 00:17:00,84.02,84.02,84.015,84.015,18200000.0
2009-07-02 00:18:00,84.015,84.02,84.005,84.01,20800000.0
2009-07-02 00:19:00,84.01,84.025,83.995,83.995,64200000.0
2009-07-02 00:20:00,83.995,84.0,83.99,83.995,76600000.0
2009-07-02 00:21:00,83.99,84.0,83.99,83.995,17600000.0
2009-07-02 00:22:00,83.985,83.985,83.98,83.98,9000000.0
2009-07-02 00:23:00,83.985,83.99,83.985,83.99,13000000.0
2009-07-02 00:24:00,83.995,84.005,83.99,84.005,28400000.0
2009-07-02 00:25:00,84.02,84.02,84.01,84.01,9600000.0
2009-07-02 00:26:00,84.01,84.055,84.005,84.025,63800000.0
2009-07-02 00:27:00,84.025,84.035,84.02,84.035,19600000.0
2009-07-02 00:28:00,84.035,84.05,84.035,84.05,38800000.0
2009-07-02 00:29:00,84.05,84.05,84.02,84.025,42400000.0
2009-07-02 00:30:00,84.02,84.02,84.02,84.02,1000000.0
2009-07-02 00:31:00,84.03,84.03,84.005,84.02,21000000.0
2009-07-02 00:32:00,84.01,84.025,84.01,84.025,19200000.0
2009-07-02 00:33:00,84.02,84.04,84.015,84.03,48800000.0
2009-07-02 00:34:00,84.02,84.02,84.01,84.02,28200000.0
2009-07-02 00:35:00,84.015,84.015,83.995,84.005,9200000.0
2009-07-02 00:36:00,84.0,84.005,83.995,84.005,6600000.0
2009-07-02 00:37:00,84.01,84.015,84.01,84.015,3000000.0
2009-07-02 00:38:00,84.015,84.015,84.015,84.015,5000000.0
2009-07-02 00:39:00,83.987,83.992,83.987,83.992,5000000.0
2009-07-02 00:40:00,84.015,84.02,84.015,84.02,5000000.0
2009-07-02 00:41:00,84.015,84.015,84.01,84.01,7200000.0
2009-07-02 00:42:00,84.01,84.015,84.01,84.01,8000000.0
2009-07-02 00:43:00,84.005,84.01,84.005,84.01,2600000.0
2009-07-02 00:44:00,84.01,84.01,84.01,84.01,1000000.0
2009-07-02 00:45:00,84.01,84.03,84.01,84.03,5000000.0
2009-07-02 00:46:00,84.005,84.035,84.0,84.035,9400000.0
2009-07-02 00:47:00,84.035,84.035,84.025,84.025,6600000.0
2009-07-02 00:48:00,84.025,84.025,84.025,84.025,1000000.0
2009-07-02 00:49:00,84.003,84.003,83.998,83.998,7000000.0
2009-07-02 00:50:00,84.025,84.03,84.025,84.03,7000000.0
2009-07-02 00:51:00,84.03,84.03,84.025,84.025,3000000.0
2009-07-02 00:52:00,84.03,84.03,84.03,84.03,7000000.0
2009-07-02 00:53:00,84.035,84.035,84.035,84.035,1000000.0
2009-07-02 00:54:00,84.035,84.04,84.035,84.04,2000000.0
2009-07-02 00:55:00,84.04,84.055,84.04,84.05,18200000.0
2009-07-02 00:56:00,84.08,84.08,84.075,84.075,14800000.0
2009-07-02 00:57:00,84.085,84.095,84.08,84.095,8000000.0
2009-07-02 00:58:00,84.095,84.095,84.095,84.095,4000000.0
2009-07-02 00:59:00,84.09,84.09,84.055,84.07,49400000.0
2009-07-02 01:00:00,84.09,84.09,84.04,84.075,60400000.0
2009-07-02 01:01:00,84.065,84.08,84.065,84.08,33800000.0
2009-07-02 01:02:00,84.07,84.075,84.055,84.055,50800000.0
2009-07-02 01:03:00,84.06,84.09,84.05,84.075,33600000.0
2009-07-02 01:04:00,84.075,84.08,84.075,84.075,4600000.0
2009-07-02 01:05:00,84.075,84.075,84.03,84.045,65600000.0
2009-07-02 01:06:00,84.05,84.07,84.05,84.06,21600000.0
2009-07-02 01:07:00,84.065,84.075,84.06,84.075,24400000.0
2009-07-02 01:08:00,84.08,84.1,84.075,84.085,39400000.0
2009-07-02 01:09:00,84.08,84.095,84.065,84.095,21000000.0
2009-07-02 01:10:00,84.105,84.11,84.07,84.095,38800000.0
2009-07-02 01:11:00,84.095,84.11,84.045,84.07,70400000.0
2009-07-02 01:12:00,84.06,84.06,84.055,84.06,8000000.0
2009-07-02 01:13:00,84.05,84.06,84.05,84.06,2800000.0
2009-07-02 01:14:00,84.07,84.07,84.07,84.07,3000000.0
2009-07-02 01:15:00,84.075,84.075,84.07,84.075,8200000.0
2009-07-02 01:16:00,84.075,84.08,84.05,84.06,12200000.0
2009-07-02 01:17:00,84.055,84.065,84.055,84.06,87000000.0
2009-07-02 01:18:00,84.065,84.065,84.06,84.06,54200000.0
2009-07-02 01:19:00,84.034,84.034,84.028,84.029,95000000.0
2009-07-02 01:20:00,84.055,84.055,84.025,84.05,95000000.0
2009-07-02 01:21:00,84.055,84.065,84.055,84.055,95600000.0
2009-07-02 01:22:00,84.06,84.07,84.06,84.07,31800000.0
2009-07-02 01:23:00,84.075,84.075,84.055,84.06,113000000.0
2009-07-02 01:24:00,84.065,84.065,84.03,84.035,43200000.0
2009-07-02 01:25:00,84.03,84.03,84.015,84.015,93600000.0
2009-07-02 01:26:00,84.005,84.01,83.99,84.0,179800000.0
2009-07-02 01:27:00,84.0,84.0,83.97,83.97,111200000.0
2009-07-02 01:28:00,83.97,83.97,83.935,83.95,129600000.0
2009-07-02 01:29:00,83.96,83.97,83.93,83.95,102800000.0
2009-07-02 01:30:00,83.96,83.96,83.935,83.94,141000000.0
2009-07-02 01:31:00,83.95,83.96,83.95,83.96,41600000.0
2009-07-02 01:32:00,83.96,83.96,83.94,83.94,108400000.0
2009-07-02 01:33:00,83.94,83.965,83.94,83.96,155000000.0
2009-07-02 01:34:00,83.96,83.975,83.96,83.97,137000000.0
2009-07-02 01:35:00,83.975,83.98,83.975,83.98,12200000.0
2009-07-02 01:36:00,83.97,83.98,83.97,83.975,8200000.0
2009-07-02 01:37:00,83.975,83.98,83.975,83.98,34000000.0
2009-07-02 01:38:00,83.975,83.98,83.97,83.97,31000000.0
2009-07-02 01:39:00,83.975,83.98,83.97,83.975,117000000.0
2009-07-02 01:40:00,83.97,83.985,83.97,83.98,120800000.0
2009-07-02 01:41:00,83.975,83.98,83.97,83.98,55600000.0
2009-07-02 01:42:00,83.98,83.98,83.975,83.975,4600000.0
2009-07-02 01:43:00,83.98,83.98,83.98,83.98,2000000.0
2009-07-02 01:44:00,83.98,83.985,83.955,83.955,100600000.0
2009-07-02 01:45:00,83.96,83.96,83.94,83.94,84800000.0
2009-07-02 01:46:00,83.95,83.96,83.94,83.96,121800000.0
2009-07-02 01:47:00,83.955,83.955,83.93,83.93,120200000.0
2009-07-02 01:48:00,83.93,83.95,83.93,83.95,339600000.0
2009-07-02 01:49:00,83.945,83.955,83.945,83.955,84200000.0
2009-07-02 01:50:00,83.955,83.97,83.955,83.96,146600000.0
2009-07-02 01:51:00,83.96,83.97,83.955,83.97,84600000.0
2009-07-02 01:52:00,83.965,83.97,83.96,83.97,171400000.0
2009-07-02 01:53:00,83.96,83.97,83.95,83.95,61800000.0
2009-07-02 01:54:00,83.955,83.965,83.955,83.965,70600000.0
2009-07-02 01:55:00,83.965,83.965,83.96,83.96,9600000.0
2009-07-02 01:56:00,83.965,83.965,83.965,83.965,1000000.0
2009-07-02 01:57:00,83.965,83.99,83.965,83.99,197000000.0
2009-07-02 01:58:00,83.99,83.99,83.98,83.99,56800000.0
2009-07-02 01:59:00,83.99,84.005,83.99,84.0,113800000.0
2009-07-02 02:00:00,84.0,84.0,83.95,83.975,355400000.0
2009-07-02 02:01:00,83.98,83.995,83.975,83.995,291400000.0
2009-07-02 02:02:00,83.995,84.005,83.985,84.0,374400000.0
2009-07-02 02:03:00,84.0,84.005,83.995,84.0,176400000.0
2009-07-02 02:04:00,84.0,84.0,83.985,83.99,96800000.0
2009-07-02 02:05:00,83.99,83.995,83.97,83.975,323000000.0
2009-07-02 02:06:00,83.975,83.98,83.975,83.975,37400000.0
2009-07-02 02:07:00,83.97,83.975,83.97,83.97,158600000.0
2009-07-02 02:08:00,83.97,83.98,83.97,83.97,159000000.0
2009-07-02 02:09:00,83.97,83.97,83.96,83.97,121000000.0
2009-07-02 02:10:00,83.96,83.96,83.955,83.955,51800000.0
2009-07-02 02:11:00,83.945,83.955,83.945,83.95,14400000.0
2009-07-02 02:12:00,83.95,83.95,83.91,83.925,194200000.0
2009-07-02 02:13:00,83.93,83.93,83.88,83.88,345000000.0
2009-07-02 02:14:00,83.875,83.915,83.87,83.89,449200000.0
2009-07-02 02:15:00,83.89,83.915,83.89,83.905,283000000.0
2009-07-02 02:16:00,83.9,83.9,83.895,83.9,40200000.0
2009-07-02 02:17:00,83.9,83.905,83.9,83.905,62000000.0
2009-07-02 02:18:00,83.905,83.925,83.905,83.925,51200000.0
2009-07-02 02:19:00,83.935,83.935,83.92,83.92,82400000.0
2009-07-02 02:20:00,83.93,83.935,83.91,83.915,101600000.0
2009-07-02 02:21:00,83.915,83.92,83.91,83.92,98000000.0
2009-07-02 02:22:00,83.92,83.93,83.905,83.915,192200000.0
2009-07-02 02:23:00,83.92,83.92,83.9,83.91,69200000.0
2009-07-02 02:24:00,83.91,83.92,83.91,83.915,25600000.0
2009-07-02 02:25:00,83.915,83.94,83.915,83.92,154200000.0
2009-07-02 02:26:00,83.92,83.93,83.92,83.93,113400000.0
2009-07-02 02:27:00,83.925,83.93,83.905,83.92,150800000.0
2009-07-02 02:28:00,83.92,83.96,83.92,83.94,298200000.0
2009-07-02 02:29:00,83.945,83.965,83.92,83.92,291000000.0
2009-07-02 02:30:00,83.92,83.92,83.905,83.905,135000000.0
2009-07-02 02:31:00,83.915,83.92,83.91,83.915,131000000.0
2009-07-02 02:32:00,83.915,83.925,83.91,83.915,253200000.0
2009-07-02 02:33:00,83.92,83.935,83.915,83.925,206000000.0
2009-07-02 02:34:00,83.92,83.925,83.9,83.915,220400000.0
2009-07-02 02:35:00,83.915,83.925,83.915,83.915,167200000.0
2009-07-02 02:36:00,83.915,83.95,83.915,83.94,353400000.0
2009-07-02 02:37:00,83.94,83.955,83.94,83.955,217000000.0
2009-07-02 02:38:00,83.96,83.975,83.955,83.96,345400000.0
2009-07-02 02:39:00,83.965,83.975,83.93,83.96,331200000.0
2009-07-02 02:40:00,83.95,83.975,83.95,83.97,285400000.0
2009-07-02 02:41:00,83.975,83.99,83.97,83.99,151400000.0
2009-07-02 02:42:00,83.975,83.99,83.975,83.99,37000000.0
2009-07-02 02:43:00,83.98,83.98,83.965,83.97,135200000.0
2009-07-02 02:44:00,83.98,83.99,83.97,83.99,241000000.0
2009-07-02 02:45:00,83.99,83.99,83.97,83.98,225800000.0
2009-07-02 02:46:00,83.985,84.015,83.97,83.97,390000000.0
2009-07-02 02:47:00,83.975,83.98,83.935,83.94,284600000.0
2009-07-02 02:48:00,83.94,83.97,83.93,83.97,225600000.0
2009-07-02 02:49:00,83.975,83.975,83.96,83.96,183800000.0
2009-07-02 02:50:00,83.96,83.965,83.955,83.96,77400000.0
2009-07-02 02:51:00,83.96,83.985,83.96,83.985,150600000.0
2009-07-02 02:52:00,83.985,83.99,83.97,83.99,169000000.0
2009-07-02 02:53:00,83.99,83.99,83.98,83.99,114000000.0
2009-07-02 02:54:00,83.99,84.0,83.985,83.985,354200000.0
2009-07-02 02:55:00,83.99,84.005,83.96,83.98,343800000.0
2009-07-02 02:56:00,83.98,83.99,83.965,83.965,188000000.0
2009-07-02 02:57:00,83.975,83.98,83.97,83.97,144200000.0
2009-07-02 02:58:00,83.965,83.98,83.965,83.98,142400000.0
2009-07-02 02:59:00,83.98,83.99,83.97,83.99,280600000.0
2009-07-02 03:00:00,84.0,84.005,83.98,83.99,296800000.0
2009-07-02 03:01:00,83.99,83.99,83.99,83.99,172000000.0
2009-07-02 03:02:00,83.99,83.99,83.965,83.97,210400000.0
2009-07-02 03:03:00,83.975,83.98,83.96,83.98,124800000.0
2009-07-02 03:04:00,83.98,83.995,83.975,83.98,258200000.0
2009-07-02 03:05:00,83.975,83.975,83.96,83.97,215000000.0
2009-07-02 03:06:00,83.975,84.0,83.965,83.97,184200000.0
2009-07-02 03:07:00,83.975,83.975,83.97,83.97,63400000.0
2009-07-02 03:08:00,83.97,83.97,83.97,83.97,5600000.0
2009-07-02 03:09:00,83.97,83.98,83.96,83.97,23000000.0
2009-07-02 03:10:00,83.97,83.97,83.97,83.97,5400000.0
2009-07-02 03:11:00,83.97,83.97,83.94,83.945,174400000.0
2009-07-02 03:12:00,83.95,83.96,83.935,83.95,67400000.0
2009-07-02 03:13:00,83.94,83.96,83.92,83.96,206000000.0
2009-07-02 03:14:00,83.96,83.97,83.945,83.97,172600000.0
2009-07-02 03:15:00,83.97,83.98,83.955,83.98,148600000.0
2009-07-02 03:16:00,83.98,83.98,83.97,83.98,168200000.0
2009-07-02 03:17:00,83.98,83.985,83.975,83.985,24400000.0
2009-07-02 03:18:00,83.985,84.0,83.985,84.0,32400000.0
2009-07-02 03:19:00,84.0,84.02,84.0,84.01,50800000.0
2009-07-02 03:20:00,84.0,84.01,84.0,84.005,85400000.0
2009-07-02 03:21:00,84.01,84.02,84.0,84.0,294600000.0
2009-07-02 03:22:00,84.0,84.0,84.0,84.0,30800000.0
2009-07-02 03:23:00,84.0,84.0,83.99,83.99,44200000.0
2009-07-02 03:24:00,83.99,83.99,83.99,83.99,37600000.0
2009-07-02 03:25:00,83.99,83.99,83.99,83.99,9200000.0
2009-07-02 03:26:00,83.99,83.995,83.975,83.99,104400000.0
2009-07-02 03:27:00,83.99,84.02,83.99,84.02,71200000.0
2009-07-02 03:28:00,84.02,84.02,84.005,84.005,158000000.0
2009-07-02 03:29:00,84.01,84.03,84.01,84.02,117600000.0
2009-07-02 03:30:00,84.02,84.03,83.99,84.01,140000000.0
2009-07-02 03:31:00,84.015,84.015,83.995,83.995,43200000.0
2009-07-02 03:32:00,84.0,84.0,83.99,83.99,41800000.0
2009-07-02 03:33:00,83.99,83.99,83.99,83.99,9200000.0
2009-07-02 03:34:00,83.995,84.01,83.985,84.01,141800000.0
2009-07-02 03:35:00,84.005,84.01,84.005,84.01,46600000.0
2009-07-02 03:36:00,84.01,84.01,84.0,84.0,32200000.0
2009-07-02 03:37:00,84.0,84.01,83.99,84.01,201000000.0
2009-07-02 03:38:00,84.0,84.01,84.0,84.01,33400000.0
2009-07-02 03:39:00,84.01,84.01,83.995,83.995,105000000.0
2009-07-02 03:40:00,83.995,84.0,83.99,83.995,208200000.0
2009-07-02 03:41:00,83.995,84.0,83.985,83.99,87600000.0
2009-07-02 03:42:00,83.985,83.985,83.97,83.97,150200000.0
2009-07-02 03:43:00,83.97,83.98,83.97,83.98,99800000.0
2009-07-02 03:44:00,83.98,83.98,83.97,83.97,141200000.0
2009-07-02 03:45:00,83.97,83.97,83.965,83.965,29200000.0
2009-07-02 03:46:00,83.97,83.98,83.97,83.98,27800000.0
2009-07-02 03:47:00,83.98,84.0,83.975,83.98,152400000.0
2009-07-02 03:48:00,83.985,83.985,83.98,83.98,78000000.0
2009-07-02 03:49:00,83.98,83.98,83.98,83.98,35200000.0
2009-07-02 03:50:00,83.99,84.03,83.98,84.03,194600000.0
2009-07-02 03:51:00,84.03,84.03,84.015,84.02,108000000.0
2009-07-02 03:52:00,84.02,84.025,84.015,84.02,78800000.0
2009-07-02 03:53:00,84.02,84.02,84.02,84.02,44600000.0
2009-07-02 03:54:00,84.01,84.02,84.005,84.01,63400000.0
2009-07-02 03:55:00,84.015,84.02,84.005,84.02,38200000.0
2009-07-02 03:56:00,84.02,84.05,84.01,84.04,131400000.0
2009-07-02 03:57:00,84.04,84.05,84.025,84.05,87000000.0
2009-07-02 03:58:00,84.05,84.06,84.03,84.06,51400000.0
2009-07-02 03:59:00,84.06,84.075,84.055,84.07,130400000.0
2009-07-02 04:00:00,84.07,84.085,84.06,84.08,150000000.0
2009-07-02 04:01:00,84.075,84.08,84.05,84.065,72000000.0
2009-07-02 04:02:00,84.065,84.07,84.05,84.07,35200000.0
2009-07-02 04:03:00,84.075,84.085,84.05,84.08,111800000.0
2009-07-02 04:04:00,84.08,84.09,84.075,84.09,89600000.0
2009-07-02 04:05:00,84.095,84.1,84.08,84.095,90200000.0
2009-07-02 04:06:00,84.095,84.095,84.085,84.085,8200000.0
2009-07-02 04:07:00,84.085,84.105,84.085,84.105,59400000.0
2009-07-02 04:08:00,84.105,84.11,84.1,84.1,43000000.0
2009-07-02 04:09:00,84.1,84.11,84.1,84.105,29600000.0
2009-07-02 04:10:00,84.1,84.1,84.1,84.1,41200000.0
2009-07-02 04:11:00,84.1,84.115,84.1,84.115,53400000.0
2009-07-02 04:12:00,84.12,84.12,84.11,84.12,88600000.0
2009-07-02 04:13:00,84.135,84.165,84.135,84.14,153200000.0
2009-07-02 04:14:00,84.145,84.17,84.145,84.17,223200000.0
2009-07-02 04:15:00,84.16,84.18,84.15,84.17,101200000.0
2009-07-02 04:16:00,84.16,84.17,84.16,84.16,79200000.0
2009-07-02 04:17:00,84.16,84.17,84.15,84.17,136600000.0
2009-07-02 04:18:00,84.17,84.17,84.15,84.15,212000000.0
2009-07-02 04:19:00,84.15,84.15,84.11,84.11,113600000.0
2009-07-02 04:20:00,84.12,84.135,84.12,84.135,96800000.0
2009-07-02 04:21:00,84.13,84.145,84.12,84.125,164000000.0
2009-07-02 04:22:00,84.125,84.13,84.12,84.12,96600000.0
2009-07-02 04:23:00,84.125,84.14,84.11,84.125,298800000.0
2009-07-02 04:24:00,84.125,84.13,84.09,84.12,459400000.0
2009-07-02 04:25:00,84.125,84.145,84.125,84.13,274800000.0
2009-07-02 04:26:00,84.13,84.13,84.11,84.115,167200000.0
2009-07-02 04:27:00,84.115,84.115,84.105,84.115,87800000.0
2009-07-02 04:28:00,84.095,84.11,84.095,84.11,78800000.0
2009-07-02 04:29:00,84.11,84.11,84.105,84.105,49400000.0
2009-07-02 04:30:00,84.11,84.11,84.055,84.06,179400000.0
2009-07-02 04:31:00,84.065,84.075,84.065,84.075,179600000.0
2009-07-02 04:32:00,84.085,84.095,84.075,84.08,215400000.0
2009-07-02 04:33:00,84.085,84.105,84.07,84.075,310400000.0
2009-07-02 04:34:00,84.075,84.095,84.075,84.085,230600000.0
2009-07-02 04:35:00,84.09,84.09,84.075,84.09,155600000.0
2009-07-02 04:36:00,84.09,84.11,84.09,84.11,95000000.0
2009-07-02 04:37:00,84.11,84.13,84.11,84.12,205000000.0
2009-07-02 04:38:00,84.12,84.12,84.115,84.115,44600000.0
2009-07-02 04:39:00,84.115,84.14,84.11,84.13,203600000.0
2009-07-02 04:40:00,84.14,84.17,84.13,84.17,263400000.0
2009-07-02 04:41:00,84.16,84.165,84.125,84.13,438000000.0
2009-07-02 04:42:00,84.13,84.13,84.12,84.12,67200000.0
2009-07-02 04:43:00,84.12,84.12,84.1,84.1,77800000.0
2009-07-02 04:44:00,84.1,84.1,84.09,84.09,34400000.0
2009-07-02 04:45:00,84.09,84.09,84.075,84.08,104000000.0
2009-07-02 04:46:00,84.075,84.08,84.07,84.08,103800000.0
2009-07-02 04:47:00,84.07,84.08,84.065,84.07,142600000.0
2009-07-02 04:48:00,84.07,84.075,84.07,84.075,89800000.0
2009-07-02 04:49:00,84.075,84.09,84.075,84.08,120800000.0
2009-07-02 04:50:00,84.075,84.085,84.075,84.08,15000000.0
2009-07-02 04:51:00,84.08,84.08,84.06,84.06,108000000.0
2009-07-02 04:52:00,84.06,84.08,84.06,84.07,42800000.0
2009-07-02 04:53:00,84.065,84.07,84.065,84.07,41400000.0
2009-07-02 04:54:00,84.07,84.08,84.07,84.08,51200000.0
2009-07-02 04:55:00,84.08,84.1,84.075,84.085,127000000.0
2009-07-02 04:56:00,84.085,84.09,84.08,84.09,86200000.0
2009-07-02 04:57:00,84.09,84.09,84.08,84.08,52200000.0
2009-07-02 04:58:00,84.085,84.085,84.07,84.08,11600000.0
2009-07-02 04:59:00,84.07,84.07,84.07,84.07,4000000.0
2009-07-02 05:00:00,84.08,84.09,84.08,84.09,9200000.0
2009-07-02 05:01:00,84.09,84.1,84.09,84.1,59800000.0
2009-07-02 05:02:00,84.085,84.085,84.085,84.085,2000000.0
2009-07-02 05:03:00,84.085,84.09,84.085,84.09,8000000.0
2009-07-02 05:04:00,84.09,84.09,84.08,84.08,45600000.0
2009-07-02 05:06:00,84.08,84.08,84.08,84.08,62000000.0
2009-07-02 05:07:00,84.08,84.09,84.075,84.08,126400000.0
2009-07-02 05:08:00,84.08,84.09,84.08,84.09,30200000.0
2009-07-02 05:09:00,84.09,84.09,84.08,84.09,17200000.0
2009-07-02 05:10:00,84.085,84.09,84.085,84.09,3800000.0
2009-07-02 05:11:00,84.09,84.09,84.09,84.09,14400000.0
2009-07-02 05:12:00,84.09,84.09,84.09,84.09,14400000.0
2009-07-02 05:13:00,84.09,84.09,84.09,84.09,18000000.0
2009-07-02 05:14:00,84.09,84.1,84.08,84.1,64000000.0
2009-07-02 05:15:00,84.095,84.095,84.09,84.09,22000000.0
2009-07-02 05:16:00,84.09,84.09,84.09,84.09,5600000.0
2009-07-02 05:17:00,84.09,84.09,84.085,84.09,30600000.0
2009-07-02 05:18:00,84.09,84.11,84.08,84.1,78200000.0
2009-07-02 05:19:00,84.1,84.1,84.09,84.095,44800000.0
2009-07-02 05:20:00,84.1,84.1,84.08,84.08,126200000.0
2009-07-02 05:21:00,84.08,84.08,84.07,84.08,89600000.0
2009-07-02 05:22:00,84.08,84.08,84.065,84.07,26200000.0
2009-07-02 05:23:00,84.08,84.08,84.055,84.06,60000000.0
2009-07-02 05:24:00,84.07,84.09,84.07,84.07,252400000.0
2009-07-02 05:25:00,84.085,84.085,84.055,84.07,131200000.0
2009-07-02 05:26:00,84.07,84.07,84.07,84.07,10800000.0
2009-07-02 05:27:00,84.07,84.07,84.06,84.07,24800000.0
2009-07-02 05:28:00,84.08,84.09,84.08,84.09,135600000.0
2009-07-02 05:29:00,84.085,84.085,84.06,84.06,331800000.0
2009-07-02 05:30:00,84.105,84.11,84.105,84.105,32400000.0
2009-07-02 05:31:00,84.105,84.11,84.085,84.11,111200000.0
2009-07-02 05:32:00,84.11,84.11,84.09,84.09,31200000.0
2009-07-02 05:33:00,84.09,84.11,84.08,84.105,152200000.0
2009-07-02 05:34:00,84.115,84.12,84.11,84.11,51600000.0
2009-07-02 05:35:00,84.11,84.13,84.11,84.125,70400000.0
2009-07-02 05:36:00,84.125,84.13,84.12,84.125,70800000.0
2009-07-02 05:37:00,84.125,84.13,84.125,84.13,25400000.0
2009-07-02 05:38:00,84.14,84.14,84.135,84.135,8400000.0
2009-07-02 05:39:00,84.14,84.14,84.14,84.14,1800000.0
2009-07-02 05:40:00,84.125,84.13,84.12,84.13,12400000.0
2009-07-02 05:41:00,84.13,84.15,84.13,84.15,46800000.0
2009-07-02 05:42:00,84.15,84.15,84.105,84.11,260000000.0
2009-07-02 05:43:00,84.11,84.115,84.11,84.115,122600000.0
2009-07-02 05:44:00,84.115,84.12,84.115,84.12,68800000.0
2009-07-02 05:45:00,84.125,84.15,84.125,84.15,27800000.0
2009-07-02 05:46:00,84.14,84.15,84.125,84.13,62200000.0
2009-07-02 05:47:00,84.13,84.13,84.13,84.13,19200000.0
2009-07-02 05:48:00,84.13,84.13,84.13,84.13,7400000.0
2009-07-02 05:49:00,84.14,84.15,84.14,84.15,12800000.0
2009-07-02 05:50:00,84.145,84.145,84.145,84.145,1800000.0
2009-07-02 05:51:00,84.14,84.14,84.125,84.13,46200000.0
2009-07-02 05:52:00,84.13,84.14,84.13,84.14,21200000.0
2009-07-02 05:53:00,84.14,84.145,84.1,84.11,364200000.0
2009-07-02 05:54:00,84.105,84.115,84.095,84.115,217000000.0
2009-07-02 05:55:00,84.11,84.125,84.105,84.11,249800000.0
2009-07-02 05:56:00,84.11,84.11,84.095,84.1,29600000.0
2009-07-02 05:57:00,84.1,84.1,84.055,84.06,298600000.0
2009-07-02 05:58:00,84.055,84.09,84.055,84.06,179000000.0
2009-07-02 05:59:00,84.065,84.07,84.04,84.06,267200000.0
2009-07-02 06:00:00,84.07,84.08,84.06,84.06,94400000.0
2009-07-02 06:01:00,84.06,84.06,84.03,84.04,409000000.0
2009-07-02 06:02:00,84.04,84.065,84.04,84.06,239400000.0
2009-07-02 06:03:00,84.05,84.06,84.05,84.06,114200000.0
2009-07-02 06:04:00,84.06,84.06,84.055,84.06,46600000.0
2009-07-02 06:05:00,84.05,84.055,84.045,84.055,183400000.0
2009-07-02 06:06:00,84.055,84.06,84.05,84.06,97000000.0
2009-07-02 06:07:00,84.07,84.07,84.05,84.05,28400000.0
2009-07-02 06:08:00,84.05,84.05,84.05,84.05,200800000.0
2009-07-02 06:09:00,84.05,84.05,84.03,84.04,166400000.0
2009-07-02 06:10:00,84.04,84.05,84.04,84.04,66200000.0
2009-07-02 06:11:00,84.05,84.05,84.04,84.04,13000000.0
2009-07-02 06:12:00,84.04,84.04,84.025,84.03,104800000.0
2009-07-02 06:13:00,84.03,84.035,84.02,84.035,73400000.0
2009-07-02 06:14:00,84.035,84.04,84.03,84.035,42400000.0
2009-07-02 06:15:00,84.035,84.045,84.035,84.04,134800000.0
2009-07-02 06:16:00,84.04,84.04,84.04,84.04,128200000.0
2009-07-02 06:17:00,84.04,84.05,84.035,84.035,56000000.0
2009-07-02 06:18:00,84.035,84.04,84.035,84.04,12000000.0
2009-07-02 06:19:00,84.045,84.045,84.045,84.045,13200000.0
2009-07-02 06:20:00,84.045,84.045,84.04,84.045,71200000.0
2009-07-02 06:21:00,84.05,84.05,84.045,84.045,9000000.0
2009-07-02 06:22:00,84.045,84.045,84.04,84.04,9400000.0
2009-07-02 06:23:00,84.045,84.045,84.04,84.045,64400000.0
2009-07-02 06:24:00,84.04,84.045,84.03,84.035,178000000.0
2009-07-02 06:25:00,84.035,84.035,84.03,84.03,35600000.0
2009-07-02 06:26:00,84.02,84.03,84.02,84.03,97000000.0
2009-07-02 06:27:00,84.03,84.03,84.025,84.03,172800000.0
2009-07-02 06:28:00,84.03,84.03,84.03,84.03,12800000.0
2009-07-02 06:29:00,84.03,84.03,84.03,84.03,16200000.0
2009-07-02 06:30:00,84.02,84.03,84.02,84.03,73000000.0
2009-07-02 06:31:00,84.03,84.03,84.03,84.03,3600000.0
2009-07-02 06:32:00,84.03,84.04,84.025,84.04,15200000.0
2009-07-02 06:33:00,84.03,84.045,84.03,84.045,17200000.0
2009-07-02 06:34:00,84.035,84.05,84.035,84.04,144800000.0
2009-07-02 06:35:00,84.04,84.04,84.04,84.04,43800000.0
2009-07-02 06:36:00,84.04,84.04,84.01,84.02,103000000.0
2009-07-02 06:37:00,84.02,84.02,84.02,84.02,30800000.0
2009-07-02 06:38:00,84.01,84.025,84.01,84.025,38200000.0
2009-07-02 06:39:00,84.02,84.035,84.02,84.035,79800000.0
2009-07-02 06:40:00,84.03,84.035,84.03,84.035,38600000.0
2009-07-02 06:41:00,84.035,84.035,84.03,84.03,43000000.0
2009-07-02 06:42:00,84.03,84.05,84.03,84.045,103400000.0
2009-07-02 06:43:00,84.04,84.04,84.04,84.04,40400000.0
2009-07-02 06:44:00,84.04,84.04,84.035,84.04,22400000.0
2009-07-02 06:45:00,84.045,84.05,84.045,84.05,15400000.0
2009-07-02 06:46:00,84.04,84.04,84.035,84.04,19200000.0
2009-07-02 06:47:00,84.04,84.04,84.04,84.04,30000000.0
2009-07-02 06:48:00,84.04,84.04,84.04,84.04,7600000.0
2009-07-02 06:49:00,84.04,84.05,84.04,84.045,110200000.0
2009-07-02 06:50:00,84.04,84.05,84.04,84.045,94000000.0
2009-07-02 06:51:00,84.065,84.095,84.065,84.09,36000000.0
2009-07-02 06:52:00,84.09,84.09,84.09,84.09,1800000.0
2009-07-02 06:53:00,84.08,84.085,84.07,84.07,107000000.0
2009-07-02 06:54:00,84.07,84.07,84.06,84.06,179000000.0
2009-07-02 06:55:00,84.06,84.07,84.06,84.07,32000000.0
2009-07-02 06:56:00,84.07,84.07,84.05,84.055,95000000.0
2009-07-02 06:57:00,84.055,84.055,84.03,84.055,193200000.0
2009-07-02 06:58:00,84.055,84.065,84.03,84.03,133600000.0
2009-07-02 06:59:00,84.03,84.05,84.03,84.05,100400000.0
2009-07-02 07:00:00,84.04,84.05,84.03,84.04,127000000.0
2009-07-02 07:01:00,84.05,84.075,84.05,84.07,83200000.0
2009-07-02 07:02:00,84.08,84.09,84.07,84.08,145400000.0
2009-07-02 07:03:00,84.08,84.09,84.08,84.09,70600000.0
2009-07-02 07:04:00,84.095,84.11,84.09,84.1,199000000.0
2009-07-02 07:05:00,84.105,84.115,84.09,84.09,217200000.0
2009-07-02 07:06:00,84.1,84.11,84.09,84.105,120400000.0
2009-07-02 07:07:00,84.11,84.11,84.11,84.11,1800000.0
2009-07-02 07:08:00,84.11,84.115,84.1,84.1,86400000.0
2009-07-02 07:09:00,84.1,84.11,84.1,84.105,74400000.0
2009-07-02 07:10:00,84.105,84.105,84.1,84.1,18600000.0
2009-07-02 07:11:00,84.105,84.11,84.1,84.1,120000000.0
2009-07-02 07:12:00,84.1,84.1,84.1,84.1,13800000.0
2009-07-02 07:13:00,84.095,84.095,84.08,84.09,138800000.0
2009-07-02 07:14:00,84.085,84.1,84.085,84.1,105600000.0
2009-07-02 07:15:00,84.095,84.11,84.09,84.095,134800000.0
2009-07-02 07:16:00,84.1,84.11,84.09,84.09,117800000.0
2009-07-02 07:17:00,84.085,84.09,84.08,84.085,27000000.0
2009-07-02 07:18:00,84.09,84.09,84.085,84.09,46800000.0
2009-07-02 07:19:00,84.09,84.1,84.09,84.1,28800000.0
2009-07-02 07:20:00,84.1,84.1,84.1,84.1,38000000.0
2009-07-02 07:21:00,84.105,84.105,84.095,84.095,91000000.0
2009-07-02 07:22:00,84.095,84.095,84.085,84.085,156000000.0
2009-07-02 07:23:00,84.076,84.076,84.064,84.064,277200000.0
2009-07-02 07:24:00,84.08,84.08,84.07,84.07,277200000.0
2009-07-02 07:25:00,84.08,84.09,84.08,84.085,28600000.0
2009-07-02 07:26:00,84.09,84.095,84.085,84.085,122400000.0
2009-07-02 07:27:00,84.085,84.09,84.085,84.085,108200000.0
2009-07-02 07:28:00,84.085,84.085,84.085,84.085,26000000.0
2009-07-02 07:29:00,84.085,84.09,84.085,84.09,3800000.0
2009-07-02 07:30:00,84.09,84.11,84.09,84.11,106400000.0
2009-07-02 07:31:00,84.12,84.135,84.11,84.125,225600000.0
2009-07-02 07:32:00,84.125,84.125,84.125,84.125,11600000.0
2009-07-02 07:33:00,84.135,84.135,84.125,84.13,144400000.0
2009-07-02 07:34:00,84.135,84.135,84.115,84.13,158400000.0
2009-07-02 07:35:00,84.12,84.12,84.12,84.12,27200000.0
2009-07-02 07:36:00,84.115,84.115,84.11,84.11,20000000.0
2009-07-02 07:37:00,84.12,84.12,84.07,84.07,47400000.0
2009-07-02 07:38:00,84.07,84.085,84.07,84.085,35200000.0
2009-07-02 07:39:00,84.075,84.12,84.075,84.115,236600000.0
2009-07-02 07:40:00,84.11,84.125,84.105,84.11,204000000.0
2009-07-02 07:41:00,84.115,84.12,84.115,84.12,39200000.0
2009-07-02 07:42:00,84.12,84.12,84.08,84.08,182200000.0
2009-07-02 07:43:00,84.09,84.125,84.08,84.12,392400000.0
2009-07-02 07:44:00,84.085,84.095,84.075,84.09,221400000.0
2009-07-02 07:45:00,84.095,84.1,84.08,84.09,184000000.0
2009-07-02 07:46:00,84.095,84.095,84.085,84.085,108400000.0
2009-07-02 07:47:00,84.08,84.085,84.06,84.085,175000000.0
2009-07-02 07:48:00,84.085,84.085,84.05,84.06,143200000.0
2009-07-02 07:49:00,84.055,84.065,84.03,84.04,212400000.0
2009-07-02 07:50:00,84.045,84.055,84.045,84.055,7000000.0
2009-07-02 07:51:00,84.07,84.075,84.07,84.07,8000000.0
2009-07-02 07:52:00,84.065,84.065,84.055,84.06,19000000.0
2009-07-02 07:53:00,84.065,84.085,84.06,84.085,58200000.0
2009-07-02 07:54:00,84.09,84.095,84.08,84.085,28600000.0
2009-07-02 07:55:00,84.08,84.08,84.075,84.075,12800000.0
2009-07-02 07:56:00,84.07,84.07,84.06,84.07,14600000.0
2009-07-02 07:57:00,84.07,84.075,84.07,84.07,16000000.0
2009-07-02 07:58:00,84.07,84.07,84.01,84.02,147000000.0
2009-07-02 07:59:00,84.015,84.015,84.0,84.0,175400000.0
2009-07-02 08:00:00,84.0,84.03,83.995,84.015,136400000.0
2009-07-02 08:01:00,84.015,84.08,84.01,84.08,89600000.0
2009-07-02 08:02:00,84.08,84.08,84.07,84.07,64800000.0
2009-07-02 08:03:00,84.07,84.075,84.045,84.05,88600000.0
2009-07-02 08:04:00,84.05,84.09,84.05,84.08,153000000.0
2009-07-02 08:05:00,84.08,84.09,84.07,84.09,93200000.0
2009-07-02 08:06:00,84.095,84.1,84.065,84.07,94400000.0
2009-07-02 08:07:00,84.065,84.07,84.05,84.06,62600000.0
2009-07-02 08:08:00,84.06,84.06,84.03,84.03,67200000.0
2009-07-02 08:09:00,84.025,84.03,84.015,84.025,85800000.0
2009-07-02 08:10:00,84.02,84.025,84.015,84.02,130200000.0
2009-07-02 08:11:00,84.01,84.01,83.97,83.99,197400000.0
2009-07-02 08:12:00,83.99,84.015,83.99,84.01,98000000.0
2009-07-02 08:13:00,84.01,84.02,84.005,84.02,58000000.0
2009-07-02 08:14:00,84.02,84.07,84.02,84.07,170400000.0
2009-07-02 08:15:00,84.07,84.07,84.015,84.04,307800000.0
2009-07-02 08:16:00,84.035,84.04,84.005,84.015,226200000.0
2009-07-02 08:17:00,84.015,84.02,84.01,84.02,73400000.0
2009-07-02 08:18:00,84.035,84.035,84.035,84.035,21000000.0
2009-07-02 08:19:00,84.04,84.05,84.025,84.05,116000000.0
2009-07-02 08:20:00,84.055,84.06,84.055,84.06,9400000.0
2009-07-02 08:21:00,84.06,84.06,84.05,84.06,49600000.0
2009-07-02 08:22:00,84.065,84.07,84.055,84.055,123200000.0
2009-07-02 08:23:00,84.06,84.075,84.045,84.07,134800000.0
2009-07-02 08:24:00,84.075,84.09,84.075,84.08,47800000.0
2009-07-02 08:25:00,84.07,84.09,84.07,84.08,264800000.0
2009-07-02 08:26:00,84.085,84.09,84.08,84.09,165600000.0
2009-07-02 08:27:00,84.095,84.105,84.075,84.08,107600000.0
2009-07-02 08:28:00,84.08,84.135,84.08,84.13,245000000.0
2009-07-02 08:29:00,84.13,84.145,84.115,84.12,54200000.0
2009-07-02 08:30:00,84.12,84.12,84.115,84.115,11800000.0
2009-07-02 08:31:00,84.12,84.13,84.115,84.12,118000000.0
2009-07-02 08:32:00,84.12,84.145,84.12,84.145,65600000.0
2009-07-02 08:33:00,84.145,84.18,84.145,84.17,195400000.0
2009-07-02 08:34:00,84.18,84.18,84.125,84.125,172600000.0
2009-07-02 08:35:00,84.125,84.14,84.12,84.12,131600000.0
2009-07-02 08:36:00,84.12,84.15,84.09,84.135,367400000.0
2009-07-02 08:37:00,84.16,84.17,84.15,84.15,194600000.0
2009-07-02 08:38:00,84.155,84.18,84.14,84.16,199200000.0
2009-07-02 08:39:00,84.15,84.16,84.15,84.15,50800000.0
2009-07-02 08:40:00,84.16,84.17,84.15,84.16,218600000.0
2009-07-02 08:41:00,84.16,84.185,84.145,84.165,129400000.0
2009-07-02 08:42:00,84.165,84.18,84.16,84.16,117800000.0
2009-07-02 08:43:00,84.16,84.18,84.16,84.18,87200000.0
2009-07-02 08:44:00,84.18,84.18,84.135,84.14,114400000.0
2009-07-02 08:45:00,84.145,84.18,84.145,84.17,90400000.0
2009-07-02 08:46:00,84.17,84.18,84.14,84.14,151200000.0
2009-07-02 08:47:00,84.14,84.15,84.13,84.15,146800000.0
2009-07-02 08:48:00,84.15,84.17,84.15,84.16,60600000.0
2009-07-02 08:49:00,84.16,84.165,84.155,84.16,50000000.0
2009-07-02 08:50:00,84.16,84.17,84.14,84.17,94400000.0
2009-07-02 08:51:00,84.165,84.19,84.15,84.15,237800000.0
2009-07-02 08:52:00,84.16,84.195,84.16,84.185,141600000.0
2009-07-02 08:53:00,84.195,84.235,84.18,84.2,186000000.0
2009-07-02 08:54:00,84.2,84.2,84.165,84.17,214200000.0
2009-07-02 08:55:00,84.17,84.235,84.17,84.22,272800000.0
2009-07-02 08:56:00,84.22,84.22,84.19,84.215,199400000.0
2009-07-02 08:57:00,84.22,84.26,84.205,84.24,221000000.0
2009-07-02 08:58:00,84.23,84.255,84.215,84.24,166200000.0
2009-07-02 08:59:00,84.24,84.25,84.235,84.245,141800000.0
2009-07-02 09:00:00,84.245,84.26,84.23,84.235,311600000.0
2009-07-02 09:01:00,84.235,84.24,84.22,84.24,181800000.0
2009-07-02 09:02:00,84.24,84.245,84.22,84.22,152200000.0
2009-07-02 09:03:00,84.23,84.24,84.21,84.225,245600000.0
2009-07-02 09:04:00,84.225,84.24,84.22,84.23,169400000.0
2009-07-02 09:05:00,84.23,84.235,84.19,84.22,189000000.0
2009-07-02 09:06:00,84.21,84.24,84.205,84.23,170200000.0
2009-07-02 09:07:00,84.23,84.235,84.215,84.215,173800000.0
2009-07-02 09:08:00,84.22,84.24,84.21,84.21,280000000.0
2009-07-02 09:09:00,84.22,84.22,84.175,84.19,273000000.0
2009-07-02 09:10:00,84.185,84.21,84.175,84.19,230000000.0
2009-07-02 09:11:00,84.19,84.195,84.165,84.18,319200000.0
2009-07-02 09:12:00,84.18,84.2,84.175,84.19,185400000.0
2009-07-02 09:13:00,84.19,84.19,84.18,84.18,142200000.0
2009-07-02 09:14:00,84.18,84.18,84.135,84.15,371600000.0
2009-07-02 09:15:00,84.15,84.19,84.13,84.18,225600000.0
2009-07-02 09:16:00,84.18,84.18,84.15,84.16,238400000.0
2009-07-02 09:17:00,84.16,84.17,84.15,84.16,151400000.0
2009-07-02 09:18:00,84.16,84.16,84.14,84.15,157000000.0
2009-07-02 09:19:00,84.155,84.16,84.125,84.15,164400000.0
2009-07-02 09:20:00,84.155,84.165,84.135,84.15,176000000.0
2009-07-02 09:21:00,84.15,84.155,84.13,84.155,134000000.0
2009-07-02 09:22:00,84.165,84.215,84.16,84.21,198600000.0
2009-07-02 09:23:00,84.215,84.215,84.17,84.19,326000000.0
2009-07-02 09:24:00,84.19,84.21,84.165,84.21,144000000.0
2009-07-02 09:25:00,84.205,84.27,84.205,84.25,170600000.0
2009-07-02 09:26:00,84.25,84.27,84.235,84.26,208800000.0
2009-07-02 09:27:00,84.255,84.285,84.225,84.28,232200000.0
2009-07-02 09:28:00,84.28,84.29,84.27,84.275,181200000.0
2009-07-02 09:29:00,84.28,84.285,84.27,84.27,84400000.0
2009-07-02 09:30:00,84.27,84.28,84.215,84.23,207400000.0
2009-07-02 09:31:00,84.225,84.25,84.225,84.235,152000000.0
2009-07-02 09:32:00,84.235,84.25,84.23,84.23,134000000.0
2009-07-02 09:33:00,84.23,84.245,84.185,84.19,272600000.0
2009-07-02 09:34:00,84.19,84.23,84.19,84.2,165400000.0
2009-07-02 09:35:00,84.21,84.21,84.175,84.19,187800000.0
2009-07-02 09:36:00,84.19,84.205,84.165,84.185,338800000.0
2009-07-02 09:37:00,84.18,84.2,84.165,84.19,362000000.0
2009-07-02 09:38:00,84.195,84.2,84.16,84.2,361600000.0
2009-07-02 09:39:00,84.2,84.205,84.16,84.17,295400000.0
2009-07-02 09:40:00,84.17,84.19,84.15,84.15,187000000.0
2009-07-02 09:41:00,84.15,84.15,84.085,84.12,182400000.0
2009-07-02 09:42:00,84.12,84.13,84.08,84.08,236400000.0
2009-07-02 09:43:00,84.08,84.12,84.07,84.12,326000000.0
2009-07-02 09:44:00,84.115,84.13,84.1,84.12,377400000.0
2009-07-02 09:45:00,84.12,84.16,84.12,84.14,282000000.0
2009-07-02 09:46:00,84.125,84.13,84.05,84.05,224400000.0
2009-07-02 09:47:00,84.06,84.08,84.04,84.07,255400000.0
2009-07-02 09:48:00,84.07,84.085,84.065,84.07,216800000.0
2009-07-02 09:49:00,84.075,84.1,84.07,84.095,149400000.0
2009-07-02 09:50:00,84.09,84.095,84.06,84.06,175600000.0
2009-07-02 09:51:00,84.065,84.08,84.06,84.07,258600000.0
2009-07-02 09:52:00,84.07,84.07,84.0,84.015,361400000.0
2009-07-02 09:53:00,84.03,84.05,84.02,84.045,149200000.0
2009-07-02 09:54:00,84.045,84.05,83.99,83.99,170800000.0
2009-07-02 09:55:00,84.0,84.0,83.965,83.98,442400000.0
2009-07-02 09:56:00,83.98,84.01,83.97,83.99,145800000.0
2009-07-02 09:57:00,83.985,83.99,83.965,83.98,160400000.0
2009-07-02 09:58:00,83.99,83.99,83.95,83.965,274600000.0
2009-07-02 09:59:00,83.965,83.965,83.935,83.95,392400000.0
2009-07-02 10:00:00,83.96,84.05,83.96,84.02,233600000.0
2009-07-02 10:01:00,84.0,84.02,83.945,83.95,156000000.0
2009-07-02 10:02:00,83.95,83.96,83.94,83.96,219600000.0
2009-07-02 10:03:00,83.95,83.97,83.945,83.955,142000000.0
2009-07-02 10:04:00,83.965,83.98,83.96,83.975,224200000.0
2009-07-02 10:05:00,83.975,84.005,83.975,83.99,329600000.0
2009-07-02 10:06:00,84.0,84.035,84.0,84.03,116800000.0
2009-07-02 10:07:00,84.03,84.05,84.025,84.03,168800000.0
2009-07-02 10:08:00,84.03,84.05,84.025,84.035,116600000.0
2009-07-02 10:09:00,84.03,84.035,84.03,84.03,65600000.0
2009-07-02 10:10:00,84.025,84.035,84.015,84.035,126400000.0
2009-07-02 10:11:00,84.05,84.115,84.05,84.11,122800000.0
2009-07-02 10:12:00,84.1,84.1,84.07,84.07,150000000.0
2009-07-02 10:13:00,84.07,84.07,84.05,84.07,128400000.0
2009-07-02 10:14:00,84.06,84.08,84.035,84.04,182400000.0
2009-07-02 10:15:00,84.04,84.04,84.03,84.035,21000000.0
2009-07-02 10:16:00,84.04,84.08,84.04,84.07,156600000.0
2009-07-02 10:17:00,84.07,84.075,84.03,84.05,276200000.0
2009-07-02 10:18:00,84.055,84.08,84.055,84.06,206800000.0
2009-07-02 10:19:00,84.06,84.08,84.055,84.06,287800000.0
2009-07-02 10:20:00,84.055,84.06,84.035,84.04,218000000.0
2009-07-02 10:21:00,84.04,84.05,84.04,84.05,82000000.0
2009-07-02 10:22:00,84.05,84.06,84.04,84.06,197000000.0
2009-07-02 10:23:00,84.06,84.06,84.015,84.04,143600000.0
2009-07-02 10:24:00,84.04,84.085,84.04,84.07,135800000.0
2009-07-02 10:25:00,84.07,84.07,84.045,84.05,77400000.0
2009-07-02 10:26:00,84.05,84.055,84.03,84.04,147400000.0
2009-07-02 10:27:00,84.04,84.05,84.02,84.025,140000000.0
2009-07-02 10:28:00,84.03,84.03,84.01,84.01,60800000.0
2009-07-02 10:29:00,84.015,84.055,84.015,84.04,113200000.0
2009-07-02 10:30:00,84.04,84.045,84.03,84.04,76800000.0
2009-07-02 10:31:00,84.04,84.05,84.0,84.03,238200000.0
2009-07-02 10:32:00,84.03,84.08,84.03,84.03,220600000.0
2009-07-02 10:33:00,84.035,84.06,84.02,84.06,235200000.0
2009-07-02 10:34:00,84.06,84.09,84.04,84.09,300400001.0
2009-07-02 10:35:00,84.09,84.09,84.06,84.08,140200000.0
2009-07-02 10:36:00,84.07,84.1,84.065,84.08,129600000.0
2009-07-02 10:37:00,84.08,84.09,84.05,84.05,123400000.0
2009-07-02 10:38:00,84.05,84.06,84.05,84.05,162800000.0
2009-07-02 10:39:00,84.05,84.065,84.05,84.065,104000000.0
2009-07-02 10:40:00,84.065,84.09,84.06,84.08,183600000.0
2009-07-02 10:41:00,84.08,84.1,84.08,84.1,79800000.0
2009-07-02 10:42:00,84.1,84.1,84.06,84.06,287400000.0
2009-07-02 10:43:00,84.06,84.06,84.035,84.05,229400000.0
2009-07-02 10:44:00,84.05,84.075,84.035,84.05,259600001.0
2009-07-02 10:45:00,84.05,84.055,84.04,84.05,65800000.0
2009-07-02 10:46:00,84.05,84.05,84.02,84.04,148600000.0
2009-07-02 10:47:00,84.04,84.06,84.04,84.06,63400000.0
2009-07-02 10:48:00,84.06,84.07,84.04,84.045,171400000.0
2009-07-02 10:49:00,84.04,84.04,83.985,83.995,281200000.0
2009-07-02 10:50:00,83.99,84.005,83.99,84.0,102000000.0
2009-07-02 10:51:00,83.995,84.035,83.995,84.02,139000000.0
2009-07-02 10:52:00,84.02,84.03,83.99,84.02,186600000.0
2009-07-02 10:53:00,84.025,84.03,83.995,84.0,93400000.0
2009-07-02 10:54:00,84.0,84.01,83.98,83.985,182400000.0
2009-07-02 10:55:00,84.0,84.01,83.975,83.975,184600000.0
2009-07-02 10:56:00,83.98,84.0,83.935,83.935,340600001.0
2009-07-02 10:57:00,83.94,83.955,83.925,83.935,286400000.0
2009-07-02 10:58:00,83.935,83.96,83.93,83.96,89000000.0
2009-07-02 10:59:00,83.96,83.96,83.94,83.95,76000000.0
2009-07-02 11:00:00,83.95,83.97,83.95,83.97,184400000.0
2009-07-02 11:01:00,83.965,83.97,83.94,83.94,173600000.0
2009-07-02 11:02:00,83.94,83.945,83.93,83.93,243200000.0
2009-07-02 11:03:00,83.93,83.96,83.93,83.955,127400000.0
2009-07-02 11:04:00,83.96,83.98,83.96,83.96,200800000.0
2009-07-02 11:05:00,83.97,83.98,83.955,83.98,37400000.0
2009-07-02 11:06:00,83.98,84.005,83.975,83.975,196200000.0
2009-07-02 11:07:00,83.98,83.985,83.97,83.98,229200000.0
2009-07-02 11:08:00,83.98,84.0,83.975,84.0,85600000.0
2009-07-02 11:09:00,84.0,84.01,83.995,84.01,99800000.0
2009-07-02 11:10:00,84.01,84.01,83.98,84.005,176600000.0
2009-07-02 11:11:00,84.01,84.03,83.99,84.02,156000000.0
2009-07-02 11:12:00,84.02,84.02,84.0,84.01,144000000.0
2009-07-02 11:13:00,84.01,84.03,83.985,84.03,266200000.0
2009-07-02 11:14:00,84.03,84.06,84.025,84.025,334400000.0
2009-07-02 11:15:00,84.025,84.04,84.01,84.035,279800000.0
2009-07-02 11:16:00,84.035,84.04,84.015,84.02,245800000.0
2009-07-02 11:17:00,84.02,84.055,84.0,84.045,214800000.0
2009-07-02 11:18:00,84.04,84.045,84.015,84.02,257200000.0
2009-07-02 11:19:00,84.02,84.06,84.015,84.06,116800000.0
2009-07-02 11:20:00,84.065,84.065,84.015,84.02,135200000.0
2009-07-02 11:21:00,84.025,84.065,84.025,84.03,174000000.0
2009-07-02 11:22:00,84.04,84.06,84.005,84.035,241400000.0
2009-07-02 11:23:00,84.035,84.05,84.0,84.03,347600000.0
2009-07-02 11:24:00,84.025,84.035,84.01,84.02,161000000.0
2009-07-02 11:25:00,84.02,84.03,84.005,84.03,123200000.0
2009-07-02 11:26:00,84.035,84.045,84.03,84.045,257800000.0
2009-07-02 11:27:00,84.045,84.06,84.045,84.05,82400000.0
2009-07-02 11:28:00,84.05,84.05,84.03,84.03,152400000.0
2009-07-02 11:29:00,84.03,84.04,84.03,84.04,49000000.0
2009-07-02 11:30:00,84.05,84.08,84.045,84.06,258800000.0
2009-07-02 11:31:00,84.06,84.06,84.015,84.02,200200000.0
2009-07-02 11:32:00,84.02,84.02,83.975,84.0,249600000.0
2009-07-02 11:33:00,84.0,84.02,83.99,84.02,196200000.0
2009-07-02 11:34:00,84.01,84.03,84.01,84.02,329600000.0
2009-07-02 11:35:00,84.02,84.055,84.015,84.05,146600000.0
2009-07-02 11:36:00,84.05,84.06,84.04,84.05,180000000.0
2009-07-02 11:37:00,84.05,84.06,84.05,84.06,92200000.0
2009-07-02 11:38:00,84.06,84.06,84.01,84.01,104000000.0
2009-07-02 11:39:00,84.02,84.03,84.01,84.02,240000000.0
2009-07-02 11:40:00,84.02,84.02,83.99,84.01,167400000.0
2009-07-02 11:41:00,84.0,84.01,83.975,84.0,215600000.0
2009-07-02 11:42:00,83.99,84.0,83.985,83.995,405000000.0
2009-07-02 11:43:00,83.995,84.015,83.99,84.01,280000000.0
2009-07-02 11:44:00,84.01,84.01,84.0,84.0,91000000.0
2009-07-02 11:45:00,84.0,84.04,83.98,84.0,213000000.0
2009-07-02 11:46:00,84.0,84.01,84.0,84.005,82000000.0
2009-07-02 11:47:00,84.02,84.025,83.99,84.01,234000000.0
2009-07-02 11:48:00,84.015,84.015,84.0,84.01,71600000.0
2009-07-02 11:49:00,84.01,84.015,84.0,84.005,136600000.0
2009-07-02 11:50:00,84.01,84.015,83.995,84.005,78200000.0
2009-07-02 11:51:00,84.005,84.005,83.98,84.0,95400000.0
2009-07-02 11:52:00,83.995,83.995,83.99,83.995,61400000.0
2009-07-02 11:53:00,83.995,84.005,83.98,83.99,131400000.0
2009-07-02 11:54:00,83.99,84.005,83.985,83.985,141600000.0
2009-07-02 11:55:00,83.985,84.0,83.96,84.0,216600000.0
2009-07-02 11:56:00,84.0,84.03,84.0,84.03,209600000.0
2009-07-02 11:57:00,84.03,84.03,83.97,83.97,206200000.0
2009-07-02 11:58:00,83.965,83.975,83.94,83.94,220400000.0
2009-07-02 11:59:00,83.95,83.955,83.93,83.94,218400000.0
2009-07-02 12:00:00,83.94,83.94,83.905,83.905,136200000.0
2009-07-02 12:01:00,83.905,83.94,83.905,83.94,102200000.0
2009-07-02 12:02:00,83.94,83.94,83.91,83.915,189800000.0
2009-07-02 12:03:00,83.915,83.93,83.91,83.91,246800000.0
2009-07-02 12:04:00,83.91,83.91,83.88,83.9,137400000.0
2009-07-02 12:05:00,83.895,83.91,83.88,83.89,324600000.0
2009-07-02 12:06:00,83.89,83.89,83.86,83.875,64800000.0
2009-07-02 12:07:00,83.88,83.88,83.82,83.86,189800000.0
2009-07-02 12:08:00,83.85,83.86,83.82,83.86,266400000.0
2009-07-02 12:09:00,83.86,83.9,83.86,83.9,111800000.0
2009-07-02 12:10:00,83.9,83.915,83.895,83.9,174000000.0
2009-07-02 12:11:00,83.9,83.92,83.9,83.9,70000000.0
2009-07-02 12:12:00,83.905,83.97,83.905,83.97,62000000.0
2009-07-02 12:13:00,83.97,83.995,83.95,83.95,151800000.0
2009-07-02 12:14:00,83.955,83.97,83.955,83.96,56400000.0
2009-07-02 12:15:00,83.96,83.96,83.9,83.9,120800000.0
2009-07-02 12:16:00,83.905,83.97,83.905,83.955,199600000.0
2009-07-02 12:17:00,83.955,83.96,83.94,83.94,28200000.0
2009-07-02 12:18:00,83.935,83.94,83.92,83.93,43600000.0
2009-07-02 12:19:00,83.93,83.93,83.91,83.925,37800000.0
2009-07-02 12:20:00,83.925,83.925,83.85,83.885,219200000.0
2009-07-02 12:21:00,83.885,83.89,83.865,83.875,273200000.0
2009-07-02 12:22:00,83.875,83.93,83.87,83.91,379800000.0
2009-07-02 12:23:00,83.905,83.915,83.88,83.88,253400000.0
2009-07-02 12:24:00,83.88,83.92,83.88,83.9,194600000.0
2009-07-02 12:25:00,83.89,83.91,83.88,83.89,201200000.0
2009-07-02 12:26:00,83.89,83.9,83.88,83.9,237400000.0
2009-07-02 12:27:00,83.9,83.91,83.87,83.87,173600000.0
2009-07-02 12:28:00,83.87,83.88,83.86,83.88,148000000.0
2009-07-02 12:29:00,83.87,83.92,83.87,83.89,486400000.0
2009-07-02 12:30:00,83.89,83.92,83.875,83.905,217000000.0
2009-07-02 12:31:00,83.9,83.915,83.885,83.905,237600000.0
2009-07-02 12:32:00,83.905,83.92,83.885,83.905,270000000.0
2009-07-02 12:33:00,83.9,83.91,83.885,83.91,149000000.0
2009-07-02 12:34:00,83.91,83.91,83.865,83.88,176800000.0
2009-07-02 12:35:00,83.875,83.905,83.865,83.87,193400000.0
2009-07-02 12:36:00,83.87,83.895,83.845,83.895,161400000.0
2009-07-02 12:37:00,83.89,83.89,83.86,83.875,164600000.0
2009-07-02 12:38:00,83.87,83.87,83.825,83.83,149400000.0
2009-07-02 12:39:00,83.835,83.84,83.835,83.835,26800000.0
2009-07-02 12:40:00,83.84,83.845,83.83,83.84,102200000.0
2009-07-02 12:41:00,83.84,83.84,83.83,83.83,136000000.0
2009-07-02 12:42:00,83.83,83.85,83.83,83.85,36200000.0
2009-07-02 12:43:00,83.86,83.86,83.845,83.845,62000000.0
2009-07-02 12:44:00,83.845,83.88,83.845,83.88,145600000.0
2009-07-02 12:45:00,83.88,83.9,83.86,83.9,267200000.0
2009-07-02 12:46:00,83.905,83.94,83.895,83.92,148800000.0
2009-07-02 12:47:00,83.92,83.94,83.88,83.9,196000000.0
2009-07-02 12:48:00,83.9,83.9,83.895,83.9,21000000.0
2009-07-02 12:49:00,83.9,83.925,83.9,83.925,104600000.0
2009-07-02 12:50:00,83.915,83.94,83.91,83.94,181800000.0
2009-07-02 12:51:00,83.925,83.93,83.905,83.905,79400000.0
2009-07-02 12:52:00,83.905,83.91,83.89,83.89,53600000.0
2009-07-02 12:53:00,83.89,83.89,83.79,83.8,497400000.0
2009-07-02 12:54:00,83.8,83.81,83.76,83.785,199000000.0
2009-07-02 12:55:00,83.77,83.815,83.765,83.795,311600000.0
2009-07-02 12:56:00,83.8,83.83,83.79,83.82,434200000.0
2009-07-02 12:57:00,83.825,83.855,83.825,83.83,178400000.0
2009-07-02 12:58:00,83.83,83.855,83.825,83.85,318000000.0
2009-07-02 12:59:00,83.85,83.85,83.83,83.83,124200000.0
2009-07-02 13:00:00,83.825,83.84,83.82,83.83,84600000.0
2009-07-02 13:01:00,83.82,83.83,83.82,83.83,35400000.0
2009-07-02 13:02:00,83.83,83.84,83.785,83.84,104400000.0
2009-07-02 13:03:00,83.84,83.84,83.835,83.835,4000000.0
2009-07-02 13:04:00,83.835,83.835,83.825,83.825,8000000.0
2009-07-02 13:05:00,83.83,83.84,83.82,83.84,129400000.0
2009-07-02 13:06:00,83.84,83.85,83.81,83.84,310800000.0
2009-07-02 13:07:00,83.84,83.86,83.84,83.85,71600000.0
2009-07-02 13:08:00,83.86,83.86,83.84,83.86,85800000.0
2009-07-02 13:09:00,83.86,83.86,83.82,83.835,133600000.0
2009-07-02 13:10:00,83.83,83.84,83.83,83.83,26800000.0
2009-07-02 13:11:00,83.84,83.84,83.795,83.815,172800001.0
2009-07-02 13:12:00,83.81,83.855,83.78,83.85,296600000.0
2009-07-02 13:13:00,83.855,83.855,83.81,83.84,274600000.0
2009-07-02 13:14:00,83.845,83.855,83.83,83.855,94000000.0
2009-07-02 13:15:00,83.85,83.875,83.845,83.86,238000000.0
2009-07-02 13:16:00,83.855,83.86,83.825,83.83,149200000.0
2009-07-02 13:17:00,83.83,83.865,83.83,83.865,182400000.0
2009-07-02 13:18:00,83.87,83.87,83.84,83.855,211200000.0
2009-07-02 13:19:00,83.855,83.87,83.85,83.86,204400000.0
2009-07-02 13:20:00,83.86,83.88,83.86,83.865,166200000.0
2009-07-02 13:21:00,83.87,83.895,83.87,83.88,275600000.0
2009-07-02 13:22:00,83.88,83.885,83.865,83.88,63400000.0
2009-07-02 13:23:00,83.88,83.89,83.87,83.89,161000000.0
2009-07-02 13:24:00,83.87,83.9,83.87,83.87,131400000.0
2009-07-02 13:25:00,83.87,83.89,83.86,83.875,128200000.0
2009-07-02 13:26:00,83.88,83.895,83.875,83.885,102000000.0
2009-07-02 13:27:00,83.885,83.885,83.885,83.885,2000000.0
2009-07-02 13:28:00,83.88,83.89,83.87,83.885,71400000.0
2009-07-02 13:29:00,83.885,83.91,83.885,83.9,66600000.0
2009-07-02 13:30:00,83.895,83.9,83.88,83.9,95600000.0
2009-07-02 13:31:00,83.9,83.9,83.875,83.88,142000000.0
2009-07-02 13:32:00,83.88,83.9,83.875,83.895,164400000.0
2009-07-02 13:33:00,83.9,83.92,83.885,83.885,338400001.0
2009-07-02 13:34:00,83.89,83.9,83.855,83.875,339400000.0
2009-07-02 13:35:00,83.875,83.885,83.8,83.8,218000000.0
2009-07-02 13:36:00,83.81,83.82,83.79,83.8,100400000.0
2009-07-02 13:37:00,83.795,83.8,83.75,83.785,242600000.0
2009-07-02 13:38:00,83.785,83.785,83.77,83.785,138200000.0
2009-07-02 13:39:00,83.785,83.8,83.78,83.8,241600000.0
2009-07-02 13:40:00,83.8,83.805,83.795,83.8,164200000.0
2009-07-02 13:41:00,83.8,83.815,83.795,83.815,148600000.0
2009-07-02 13:42:00,83.81,83.81,83.785,83.785,80800000.0
2009-07-02 13:43:00,83.79,83.805,83.785,83.805,181800000.0
2009-07-02 13:44:00,83.805,83.855,83.805,83.835,295600000.0
2009-07-02 13:45:00,83.83,83.855,83.81,83.81,105000000.0
2009-07-02 13:46:00,83.805,83.835,83.795,83.83,70200000.0
2009-07-02 13:47:00,83.83,83.84,83.83,83.835,28600000.0
2009-07-02 13:48:00,83.84,83.9,83.84,83.86,455600000.0
2009-07-02 13:49:00,83.86,83.9,83.86,83.89,180600000.0
2009-07-02 13:50:00,83.895,83.895,83.84,83.875,255000000.0
2009-07-02 13:51:00,83.885,83.9,83.885,83.895,41200000.0
2009-07-02 13:52:00,83.895,83.895,83.88,83.88,24600000.0
2009-07-02 13:53:00,83.88,83.88,83.87,83.87,20400000.0
2009-07-02 13:54:00,83.875,83.875,83.835,83.835,160400000.0
2009-07-02 13:55:00,83.84,83.865,83.84,83.865,70200000.0
2009-07-02 13:56:00,83.865,83.88,83.865,83.875,121400000.0
2009-07-02 13:57:00,83.875,83.875,83.82,83.835,225200000.0
2009-07-02 13:58:00,83.835,83.845,83.83,83.84,71800000.0
2009-07-02 13:59:00,83.84,83.875,83.84,83.865,173200000.0
2009-07-02 14:00:00,83.87,83.88,83.855,83.86,375000000.0
2009-07-02 14:01:00,83.86,83.865,83.82,83.82,212599998.0
2009-07-02 14:02:00,83.82,83.82,83.78,83.8,299800000.0
2009-07-02 14:03:00,83.805,83.815,83.775,83.775,110000000.0
2009-07-02 14:04:00,83.795,83.795,83.755,83.775,260200000.0
2009-07-02 14:05:00,83.775,83.805,83.775,83.795,434600000.0
2009-07-02 14:06:00,83.795,83.81,83.785,83.81,162800000.0
2009-07-02 14:07:00,83.81,83.82,83.805,83.82,169800000.0
2009-07-02 14:08:00,83.82,83.87,83.82,83.86,266800000.0
2009-07-02 14:09:00,83.87,83.89,83.86,83.89,253400000.0
2009-07-02 14:10:00,83.89,83.91,83.89,83.9,290200000.0
2009-07-02 14:11:00,83.9,83.9,83.845,83.88,462400000.0
2009-07-02 14:12:00,83.885,83.93,83.885,83.905,381600000.0
2009-07-02 14:13:00,83.9,83.915,83.885,83.9,541600000.0
2009-07-02 14:14:00,83.905,83.92,83.895,83.91,285000000.0
2009-07-02 14:15:00,83.915,83.95,83.9,83.94,192800000.0
2009-07-02 14:16:00,83.94,83.94,83.86,83.86,421000000.0
2009-07-02 14:17:00,83.86,83.915,83.845,83.915,501600000.0
2009-07-02 14:18:00,83.915,83.935,83.895,83.9,417200000.0
2009-07-02 14:19:00,83.9,83.925,83.885,83.89,277400000.0
2009-07-02 14:20:00,83.9,83.985,83.9,83.945,591000000.0
2009-07-02 14:21:00,83.945,83.96,83.92,83.95,558000000.0
2009-07-02 14:22:00,83.95,83.97,83.935,83.945,403400000.0
2009-07-02 14:23:00,83.945,83.955,83.915,83.94,531200000.0
2009-07-02 14:24:00,83.94,83.945,83.87,83.87,847000000.0
2009-07-02 14:25:00,83.875,83.935,83.875,83.93,619400000.0
2009-07-02 14:26:00,83.93,84.015,83.93,83.98,581200000.0
2009-07-02 14:27:00,83.99,84.015,83.98,84.005,539200000.0
2009-07-02 14:28:00,84.0,84.045,83.965,84.005,567400000.0
2009-07-02 14:29:00,84.01,84.025,83.96,83.995,453800000.0
2009-07-02 14:30:00,83.995,83.995,83.42,83.775,455200000.0
2009-07-02 14:31:00,83.775,83.785,83.645,83.69,710600000.0
2009-07-02 14:32:00,83.69,83.88,83.635,83.825,533200000.0
2009-07-02 14:33:00,83.815,83.865,83.725,83.755,378200000.0
2009-07-02 14:34:00,83.74,83.82,83.72,83.755,368000000.0
2009-07-02 14:35:00,83.755,83.755,83.645,83.645,344600000.0
2009-07-02 14:36:00,83.65,83.665,83.515,83.525,360000000.0
2009-07-02 14:37:00,83.525,83.59,83.495,83.575,224600000.0
2009-07-02 14:38:00,83.575,83.585,83.415,83.455,286400000.0
2009-07-02 14:39:00,83.45,83.455,83.395,83.435,384600000.0
2009-07-02 14:40:00,83.44,83.46,83.415,83.45,656400000.0
2009-07-02 14:41:00,83.45,83.47,83.385,83.41,715400000.0
2009-07-02 14:42:00,83.41,83.48,83.395,83.48,718600000.0
2009-07-02 14:43:00,83.48,83.57,83.48,83.54,813600000.0
2009-07-02 14:44:00,83.54,83.56,83.515,83.515,501000000.0
2009-07-02 14:45:00,83.515,83.55,83.475,83.475,604200000.0
2009-07-02 14:46:00,83.48,83.525,83.465,83.505,598400000.0
2009-07-02 14:47:00,83.51,83.53,83.475,83.485,400600000.0
2009-07-02 14:48:00,83.48,83.485,83.3,83.325,801000000.0
2009-07-02 14:49:00,83.32,83.37,83.305,83.335,792400000.0
2009-07-02 14:50:00,83.33,83.355,83.275,83.275,652600000.0
2009-07-02 14:51:00,83.275,83.3,83.225,83.255,365800000.0
2009-07-02 14:52:00,83.245,83.295,83.225,83.29,278900000.0
2009-07-02 14:53:00,83.28,83.375,83.275,83.35,436200000.0
2009-07-02 14:54:00,83.37,83.4,83.285,83.4,784600000.0
2009-07-02 14:55:00,83.405,83.41,83.355,83.375,613000000.0
2009-07-02 14:56:00,83.38,83.46,83.36,83.445,291200000.0
2009-07-02 14:57:00,83.455,83.47,83.435,83.45,277800000.0
2009-07-02 14:58:00,83.45,83.465,83.43,83.435,420800000.0
2009-07-02 14:59:00,83.43,83.455,83.395,83.45,607600000.0
2009-07-02 15:00:00,83.435,83.44,83.375,83.395,656600000.0
2009-07-02 15:01:00,83.385,83.395,83.335,83.385,819400000.0
2009-07-02 15:02:00,83.385,83.4,83.295,83.35,641800000.0
2009-07-02 15:03:00,83.35,83.385,83.335,83.35,591800000.0
2009-07-02 15:04:00,83.35,83.365,83.31,83.32,852400000.0
2009-07-02 15:05:00,83.315,83.36,83.27,83.27,649600000.0
2009-07-02 15:06:00,83.265,83.3,83.225,83.24,600200000.0
2009-07-02 15:07:00,83.245,83.29,83.235,83.285,511600000.0
2009-07-02 15:08:00,83.285,83.3,83.23,83.25,525200000.0
2009-07-02 15:09:00,83.25,83.25,83.2,83.22,780000000.0
2009-07-02 15:10:00,83.225,83.265,83.2,83.22,655800000.0
2009-07-02 15:11:00,83.22,83.22,83.07,83.07,785800000.0
2009-07-02 15:12:00,83.07,83.12,83.05,83.07,633000000.0
2009-07-02 15:13:00,83.07,83.125,83.055,83.125,650000000.0
2009-07-02 15:14:00,83.125,83.13,83.11,83.13,540400000.0
2009-07-02 15:15:00,83.13,83.17,83.13,83.16,670000000.0
2009-07-02 15:16:00,83.16,83.19,83.075,83.1,744200000.0
2009-07-02 15:17:00,83.09,83.14,83.08,83.125,528400000.0
2009-07-02 15:18:00,83.13,83.14,83.1,83.135,413600000.0
2009-07-02 15:19:00,83.135,83.185,83.095,83.17,562400000.0
2009-07-02 15:20:00,83.17,83.2,83.145,83.16,419600000.0
2009-07-02 15:21:00,83.17,83.23,83.17,83.225,404000000.0
2009-07-02 15:22:00,83.225,83.25,83.22,83.24,360600000.0
2009-07-02 15:23:00,83.24,83.27,83.235,83.27,266800000.0
2009-07-02 15:24:00,83.27,83.28,83.26,83.28,278000000.0
2009-07-02 15:25:00,83.285,83.295,83.245,83.27,322400000.0
2009-07-02 15:26:00,83.27,83.27,83.24,83.27,583000000.0
2009-07-02 15:27:00,83.275,83.28,83.245,83.27,345600000.0
2009-07-02 15:28:00,83.27,83.27,83.24,83.245,241800000.0
2009-07-02 15:29:00,83.25,83.26,83.245,83.26,188000001.0
2009-07-02 15:30:00,83.26,83.26,83.205,83.215,512600000.0
2009-07-02 15:31:00,83.215,83.215,83.19,83.19,488000000.0
2009-07-02 15:32:00,83.195,83.225,83.17,83.17,485200000.0
2009-07-02 15:33:00,83.17,83.17,83.06,83.08,546800000.0
2009-07-02 15:34:00,83.08,83.135,83.06,83.13,519400000.0
2009-07-02 15:35:00,83.125,83.18,83.11,83.175,484000000.0
2009-07-02 15:36:00,83.175,83.18,83.135,83.145,659600000.0
2009-07-02 15:37:00,83.165,83.165,83.05,83.12,856000000.0
2009-07-02 15:38:00,83.125,83.13,83.055,83.07,629600001.0
2009-07-02 15:39:00,83.07,83.075,83.03,83.05,593200000.0
2009-07-02 15:40:00,83.055,83.07,83.025,83.05,547800000.0
2009-07-02 15:41:00,83.05,83.075,83.03,83.05,543200000.0
2009-07-02 15:42:00,83.05,83.1,83.05,83.09,358800000.0
2009-07-02 15:43:00,83.08,83.115,83.065,83.08,540200000.0
2009-07-02 15:44:00,83.08,83.115,83.075,83.095,446400000.0
2009-07-02 15:45:00,83.085,83.09,83.05,83.075,507600000.0
2009-07-02 15:46:00,83.085,83.15,83.07,83.14,270200000.0
2009-07-02 15:47:00,83.14,83.19,83.14,83.185,309800000.0
2009-07-02 15:48:00,83.19,83.21,83.165,83.185,468400001.0
2009-07-02 15:49:00,83.18,83.26,83.18,83.25,379000000.0
2009-07-02 15:50:00,83.25,83.25,83.185,83.2,491800000.0
2009-07-02 15:51:00,83.205,83.205,83.13,83.13,556600000.0
2009-07-02 15:52:00,83.13,83.13,83.05,83.07,302800000.0
2009-07-02 15:53:00,83.07,83.08,83.02,83.03,354400000.0
2009-07-02 15:54:00,83.03,83.035,82.99,83.025,584800000.0
2009-07-02 15:55:00,83.03,83.035,83.01,83.01,366000000.0
2009-07-02 15:56:00,83.01,83.08,83.01,83.08,340400000.0
2009-07-02 15:57:00,83.08,83.14,83.07,83.11,411600000.0
2009-07-02 15:58:00,83.12,83.17,83.09,83.16,422800000.0
2009-07-02 15:59:00,83.17,83.22,83.16,83.2,339600000.0
2009-07-02 16:00:00,83.205,83.28,83.185,83.24,535489999.0
2009-07-02 16:01:00,83.24,83.25,83.195,83.225,583600000.0
2009-07-02 16:02:00,83.235,83.265,83.21,83.225,453000000.0
2009-07-02 16:03:00,83.225,83.225,83.155,83.18,561000000.0
2009-07-02 16:04:00,83.165,83.19,83.12,83.12,833000000.0
2009-07-02 16:05:00,83.12,83.15,83.07,83.085,519200000.0
2009-07-02 16:06:00,83.1,83.1,83.02,83.03,289400000.0
2009-07-02 16:07:00,83.03,83.06,83.01,83.01,360800000.0
2009-07-02 16:08:00,83.015,83.035,82.99,83.01,756800000.0
2009-07-02 16:09:00,83.01,83.015,82.975,83.005,468000000.0
2009-07-02 16:10:00,83.005,83.04,83.0,83.02,481000000.0
2009-07-02 16:11:00,83.025,83.04,82.99,83.035,344200000.0
2009-07-02 16:12:00,83.035,83.04,83.0,83.01,310400000.0
2009-07-02 16:13:00,83.005,83.065,83.005,83.025,487000000.0
2009-07-02 16:14:00,83.025,83.035,83.015,83.03,326000000.0
2009-07-02 16:15:00,83.05,83.105,83.05,83.1,376400000.0
2009-07-02 16:16:00,83.095,83.1,83.055,83.055,584600000.0
2009-07-02 16:17:00,83.045,83.065,83.045,83.06,418800000.0
2009-07-02 16:18:00,83.055,83.085,83.055,83.08,330600000.0
2009-07-02 16:19:00,83.08,83.08,83.01,83.04,448600000.0
2009-07-02 16:20:00,83.04,83.045,82.99,82.995,548200000.0
2009-07-02 16:21:00,82.995,83.005,82.965,82.98,499400000.0
2009-07-02 16:22:00,82.98,82.995,82.965,82.98,384000000.0
2009-07-02 16:23:00,82.975,82.975,82.855,82.87,573600000.0
2009-07-02 16:24:00,82.87,82.88,82.835,82.84,326000000.0
2009-07-02 16:25:00,82.85,82.88,82.835,82.87,406800000.0
2009-07-02 16:26:00,82.87,82.96,82.86,82.925,460600000.0
2009-07-02 16:27:00,82.92,82.92,82.87,82.88,188400000.0
2009-07-02 16:28:00,82.895,82.9,82.855,82.885,341800000.0
2009-07-02 16:29:00,82.885,82.9,82.85,82.85,333400000.0
2009-07-02 16:30:00,82.85,82.855,82.74,82.765,527800000.0
2009-07-02 16:31:00,82.765,82.77,82.715,82.755,560800000.0
2009-07-02 16:32:00,82.76,82.77,82.75,82.755,320800000.0
2009-07-02 16:33:00,82.755,82.805,82.745,82.78,439000000.0
2009-07-02 16:34:00,82.775,82.86,82.77,82.86,497000000.0
2009-07-02 16:35:00,82.86,82.88,82.845,82.86,329200000.0
2009-07-02 16:36:00,82.86,82.87,82.845,82.845,396000000.0
2009-07-02 16:37:00,82.85,82.86,82.78,82.78,519400000.0
2009-07-02 16:38:00,82.78,82.81,82.755,82.795,407000000.0
2009-07-02 16:39:00,82.795,82.815,82.775,82.79,355200000.0
2009-07-02 16:40:00,82.79,82.81,82.765,82.765,404800000.0
2009-07-02 16:41:00,82.765,82.765,82.735,82.76,224000000.0
2009-07-02 16:42:00,82.76,82.79,82.755,82.79,191000000.0
2009-07-02 16:43:00,82.785,82.785,82.735,82.75,379200000.0
2009-07-02 16:44:00,82.75,82.78,82.72,82.72,286400000.0
2009-07-02 16:45:00,82.72,82.725,82.64,82.65,518600000.0
2009-07-02 16:46:00,82.65,82.66,82.605,82.66,309400000.0
2009-07-02 16:47:00,82.66,82.695,82.64,82.695,303800000.0
2009-07-02 16:48:00,82.695,82.735,82.69,82.725,560600000.0
2009-07-02 16:49:00,82.725,82.76,82.715,82.75,358200000.0
2009-07-02 16:50:00,82.76,82.765,82.74,82.76,290200000.0
2009-07-02 16:51:00,82.76,82.76,82.72,82.73,318000000.0
2009-07-02 16:52:00,82.735,82.74,82.715,82.725,414800000.0
2009-07-02 16:53:00,82.725,82.755,82.71,82.74,541000000.0
2009-07-02 16:54:00,82.74,82.74,82.7,82.72,526200000.0
2009-07-02 16:55:00,82.72,82.735,82.665,82.715,553200000.0
2009-07-02 16:56:00,82.715,82.79,82.7,82.79,344800000.0
2009-07-02 16:57:00,82.79,82.79,82.74,82.74,450800000.0
2009-07-02 16:58:00,82.75,82.75,82.665,82.69,533600000.0
2009-07-02 16:59:00,82.68,82.695,82.585,82.635,713000000.0
2009-07-02 17:00:00,82.645,82.67,82.615,82.65,475200000.0
2009-07-02 17:01:00,82.655,82.655,82.625,82.65,364600001.0
2009-07-02 17:02:00,82.65,82.72,82.64,82.715,330000000.0
2009-07-02 17:03:00,82.71,82.805,82.7,82.79,337800000.0
2009-07-02 17:04:00,82.79,82.79,82.73,82.76,354400000.0
2009-07-02 17:05:00,82.755,82.765,82.735,82.755,175000000.0
2009-07-02 17:06:00,82.76,82.775,82.745,82.75,99400000.0
2009-07-02 17:07:00,82.75,82.76,82.735,82.75,476000000.0
2009-07-02 17:08:00,82.74,82.79,82.73,82.78,274000000.0
2009-07-02 17:09:00,82.78,82.79,82.77,82.77,245000000.0
2009-07-02 17:10:00,82.77,82.78,82.74,82.75,298000000.0
2009-07-02 17:11:00,82.75,82.76,82.715,82.75,333600000.0
2009-07-02 17:12:00,82.75,82.75,82.69,82.69,364800000.0
2009-07-02 17:13:00,82.69,82.72,82.665,82.705,294400000.0
2009-07-02 17:14:00,82.705,82.725,82.695,82.715,226400000.0
2009-07-02 17:15:00,82.71,82.745,82.71,82.725,424200000.0
2009-07-02 17:16:00,82.715,82.735,82.705,82.72,397200000.0
2009-07-02 17:17:00,82.72,82.74,82.705,82.705,366000000.0
2009-07-02 17:18:00,82.705,82.735,82.7,82.725,341400000.0
2009-07-02 17:19:00,82.725,82.795,82.725,82.77,352200000.0
2009-07-02 17:20:00,82.775,82.78,82.725,82.725,396800000.0
2009-07-02 17:21:00,82.725,82.815,82.725,82.81,509800000.0
2009-07-02 17:22:00,82.81,82.81,82.755,82.78,166800000.0
2009-07-02 17:23:00,82.78,82.81,82.77,82.8,359000000.0
2009-07-02 17:24:00,82.805,82.815,82.78,82.78,277000000.0
2009-07-02 17:25:00,82.78,82.79,82.78,82.78,158800000.0
2009-07-02 17:26:00,82.78,82.79,82.76,82.79,354200000.0
2009-07-02 17:27:00,82.795,82.795,82.765,82.77,208800000.0
2009-07-02 17:28:00,82.77,82.77,82.74,82.74,275400000.0
2009-07-02 17:29:00,82.74,82.74,82.69,82.69,293600000.0
2009-07-02 17:30:00,82.69,82.695,82.68,82.695,82000000.0
2009-07-02 17:31:00,82.69,82.7,82.665,82.685,266000000.0
2009-07-02 17:32:00,82.685,82.71,82.68,82.69,334600000.0
2009-07-02 17:33:00,82.69,82.7,82.665,82.68,251200000.0
2009-07-02 17:34:00,82.68,82.69,82.655,82.67,220800000.0
2009-07-02 17:35:00,82.66,82.66,82.64,82.64,311400000.0
2009-07-02 17:36:00,82.64,82.64,82.6,82.62,537700000.0
2009-07-02 17:37:00,82.615,82.615,82.555,82.57,469400000.0
2009-07-02 17:38:00,82.57,82.61,82.55,82.6,329400000.0
2009-07-02 17:39:00,82.6,82.6,82.58,82.59,242400000.0
2009-07-02 17:40:00,82.59,82.635,82.585,82.635,186200000.0
2009-07-02 17:41:00,82.635,82.65,82.62,82.65,53000000.0
2009-07-02 17:42:00,82.65,82.66,82.64,82.655,102800000.0
2009-07-02 17:43:00,82.65,82.655,82.6,82.61,313400000.0
2009-07-02 17:44:00,82.61,82.615,82.55,82.55,398400000.0
2009-07-02 17:45:00,82.545,82.56,82.525,82.535,403400001.0
2009-07-02 17:46:00,82.535,82.54,82.52,82.52,338600000.0
2009-07-02 17:47:00,82.525,82.58,82.525,82.57,487200000.0
2009-07-02 17:48:00,82.575,82.6,82.575,82.58,414000000.0
2009-07-02 17:49:00,82.58,82.585,82.495,82.52,666400000.0
2009-07-02 17:50:00,82.53,82.565,82.525,82.565,435800000.0
2009-07-02 17:51:00,82.56,82.595,82.56,82.58,375000000.0
2009-07-02 17:52:00,82.57,82.6,82.535,82.6,343800000.0
2009-07-02 17:53:00,82.605,82.635,82.59,82.615,566600000.0
2009-07-02 17:54:00,82.615,82.645,82.615,82.64,241800000.0
2009-07-02 17:55:00,82.64,82.675,82.64,82.65,604000000.0
2009-07-02 17:56:00,82.65,82.675,82.635,82.675,366200000.0
2009-07-02 17:57:00,82.675,82.73,82.67,82.73,508000000.0
2009-07-02 17:58:00,82.73,82.73,82.665,82.67,339200000.0
2009-07-02 17:59:00,82.67,82.68,82.65,82.655,681600000.0
2009-07-02 18:00:00,82.66,82.675,82.575,82.575,501600000.0
2009-07-02 18:01:00,82.575,82.645,82.57,82.64,381800000.0
2009-07-02 18:02:00,82.635,82.655,82.625,82.645,355000000.0
2009-07-02 18:03:00,82.645,82.66,82.645,82.65,250400000.0
2009-07-02 18:04:00,82.645,82.665,82.645,82.65,381800000.0
2009-07-02 18:05:00,82.66,82.66,82.64,82.655,147400000.0
2009-07-02 18:06:00,82.655,82.685,82.64,82.67,329800000.0
2009-07-02 18:07:00,82.67,82.67,82.64,82.645,313800000.0
2009-07-02 18:08:00,82.645,82.66,82.62,82.625,372000000.0
2009-07-02 18:09:00,82.625,82.625,82.605,82.625,281200000.0
2009-07-02 18:10:00,82.62,82.63,82.605,82.61,159200000.0
2009-07-02 18:11:00,82.61,82.62,82.605,82.61,201600000.0
2009-07-02 18:12:00,82.61,82.625,82.605,82.625,104400000.0
2009-07-02 18:13:00,82.62,82.63,82.6,82.605,123200000.0
2009-07-02 18:14:00,82.615,82.625,82.605,82.625,303000000.0
2009-07-02 18:15:00,82.635,82.68,82.625,82.67,243400000.0
2009-07-02 18:16:00,82.67,82.69,82.67,82.69,30400000.0
2009-07-02 18:17:00,82.69,82.69,82.68,82.68,134800000.0
2009-07-02 18:18:00,82.68,82.68,82.635,82.64,282200000.0
2009-07-02 18:19:00,82.64,82.65,82.62,82.625,396200000.0
2009-07-02 18:20:00,82.62,82.63,82.605,82.61,222400000.0
2009-07-02 18:21:00,82.605,82.615,82.57,82.57,153000000.0
2009-07-02 18:22:00,82.575,82.6,82.575,82.6,108000000.0
2009-07-02 18:23:00,82.615,82.66,82.615,82.66,92600000.0
2009-07-02 18:24:00,82.66,82.67,82.645,82.645,82800000.0
2009-07-02 18:25:00,82.645,82.65,82.6,82.61,183400000.0
2009-07-02 18:26:00,82.61,82.625,82.605,82.62,286000000.0
2009-07-02 18:27:00,82.62,82.625,82.6,82.62,199400000.0
2009-07-02 18:28:00,82.615,82.62,82.59,82.59,141000000.0
2009-07-02 18:29:00,82.59,82.59,82.58,82.585,207200000.0
2009-07-02 18:30:00,82.6,82.62,82.595,82.61,147200000.0
2009-07-02 18:31:00,82.61,82.62,82.61,82.62,95600000.0
2009-07-02 18:32:00,82.625,82.635,82.61,82.615,213400000.0
2009-07-02 18:33:00,82.615,82.64,82.61,82.63,237000000.0
2009-07-02 18:34:00,82.635,82.64,82.62,82.62,142000000.0
2009-07-02 18:35:00,82.62,82.625,82.615,82.62,45400000.0
2009-07-02 18:36:00,82.62,82.63,82.62,82.63,41800000.0
2009-07-02 18:37:00,82.625,82.625,82.615,82.615,93800000.0
2009-07-02 18:38:00,82.61,82.61,82.595,82.61,145400000.0
2009-07-02 18:39:00,82.615,82.625,82.615,82.625,108600000.0
2009-07-02 18:40:00,82.62,82.62,82.6,82.605,249200000.0
2009-07-02 18:41:00,82.605,82.605,82.56,82.58,377200000.0
2009-07-02 18:42:00,82.575,82.575,82.57,82.57,147200000.0
2009-07-02 18:43:00,82.58,82.595,82.575,82.59,252000000.0
2009-07-02 18:44:00,82.59,82.635,82.59,82.62,366800000.0
2009-07-02 18:45:00,82.625,82.67,82.62,82.67,133000000.0
2009-07-02 18:46:00,82.67,82.67,82.61,82.62,149600000.0
2009-07-02 18:47:00,82.62,82.665,82.62,82.65,191800000.0
2009-07-02 18:48:00,82.655,82.66,82.61,82.61,215400000.0
2009-07-02 18:49:00,82.61,82.62,82.59,82.61,405600000.0
2009-07-02 18:50:00,82.61,82.63,82.61,82.625,60800000.0
2009-07-02 18:51:00,82.625,82.63,82.62,82.62,121200000.0
2009-07-02 18:52:00,82.625,82.63,82.6,82.6,185200000.0
2009-07-02 18:53:00,82.605,82.625,82.605,82.625,163000000.0
2009-07-02 18:54:00,82.625,82.655,82.625,82.64,386400000.0
2009-07-02 18:55:00,82.64,82.655,82.64,82.65,173600000.0
2009-07-02 18:56:00,82.65,82.675,82.65,82.66,248400000.0
2009-07-02 18:57:00,82.66,82.67,82.645,82.665,397600000.0
2009-07-02 18:58:00,82.665,82.675,82.655,82.675,117400000.0
2009-07-02 18:59:00,82.675,82.675,82.655,82.67,269200000.0
2009-07-02 19:00:00,82.67,82.675,82.665,82.67,247400000.0
2009-07-02 19:01:00,82.67,82.67,82.66,82.66,96800000.0
2009-07-02 19:02:00,82.665,82.665,82.66,82.665,133000000.0
2009-07-02 19:03:00,82.66,82.66,82.645,82.645,358200000.0
2009-07-02 19:04:00,82.645,82.655,82.645,82.65,123200000.0
2009-07-02 19:05:00,82.65,82.66,82.65,82.65,121600000.0
2009-07-02 19:06:00,82.65,82.665,82.645,82.655,343000000.0
2009-07-02 19:07:00,82.655,82.655,82.625,82.64,273800000.0
2009-07-02 19:08:00,82.64,82.64,82.605,82.61,111800000.0
2009-07-02 19:09:00,82.605,82.615,82.595,82.595,124800000.0
2009-07-02 19:10:00,82.595,82.63,82.595,82.625,218400000.0
2009-07-02 19:11:00,82.625,82.63,82.57,82.595,168000000.0
2009-07-02 19:12:00,82.595,82.64,82.595,82.64,150200000.0
2009-07-02 19:13:00,82.64,82.67,82.64,82.67,173400000.0
2009-07-02 19:14:00,82.67,82.67,82.645,82.645,110600000.0
2009-07-02 19:15:00,82.65,82.655,82.65,82.65,120800000.0
2009-07-02 19:16:00,82.65,82.65,82.64,82.65,47400000.0
2009-07-02 19:17:00,82.65,82.66,82.65,82.66,108200000.0
2009-07-02 19:18:00,82.67,82.68,82.665,82.67,256400000.0
2009-07-02 19:19:00,82.67,82.69,82.67,82.68,175800000.0
2009-07-02 19:20:00,82.685,82.69,82.66,82.68,204000000.0
2009-07-02 19:21:00,82.68,82.68,82.61,82.62,227200000.0
2009-07-02 19:22:00,82.62,82.64,82.61,82.625,265400000.0
2009-07-02 19:23:00,82.625,82.63,82.62,82.62,33200000.0
2009-07-02 19:24:00,82.62,82.625,82.61,82.61,132800000.0
2009-07-02 19:25:00,82.615,82.65,82.615,82.645,100000000.0
2009-07-02 19:26:00,82.645,82.67,82.645,82.65,328400000.0
2009-07-02 19:27:00,82.65,82.65,82.625,82.63,206400000.0
2009-07-02 19:28:00,82.63,82.63,82.6,82.605,220400000.0
2009-07-02 19:29:00,82.605,82.615,82.605,82.615,54600000.0
2009-07-02 19:30:00,82.615,82.615,82.605,82.61,166600000.0
2009-07-02 19:31:00,82.61,82.61,82.59,82.6,409200000.0
2009-07-02 19:32:00,82.605,82.61,82.595,82.61,477400000.0
2009-07-02 19:33:00,82.61,82.635,82.61,82.63,98200000.0
2009-07-02 19:34:00,82.63,82.66,82.625,82.66,176400000.0
2009-07-02 19:35:00,82.66,82.66,82.62,82.645,313000000.0
2009-07-02 19:36:00,82.645,82.65,82.63,82.64,220600000.0
2009-07-02 19:37:00,82.64,82.655,82.6,82.62,264600000.0
2009-07-02 19:38:00,82.62,82.64,82.6,82.605,269600000.0
2009-07-02 19:39:00,82.62,82.63,82.61,82.61,370800000.0
2009-07-02 19:40:00,82.61,82.66,82.6,82.64,405800000.0
2009-07-02 19:41:00,82.64,82.64,82.57,82.625,354000000.0
2009-07-02 19:42:00,82.62,82.625,82.61,82.62,287200000.0
2009-07-02 19:43:00,82.615,82.635,82.61,82.62,384200000.0
2009-07-02 19:44:00,82.615,82.615,82.585,82.61,302000000.0
2009-07-02 19:45:00,82.61,82.61,82.58,82.6,183400000.0
2009-07-02 19:46:00,82.6,82.61,82.58,82.59,550400000.0
2009-07-02 19:47:00,82.59,82.6,82.585,82.6,300200000.0
2009-07-02 19:48:00,82.61,82.61,82.575,82.595,278400000.0
2009-07-02 19:49:00,82.595,82.6,82.585,82.585,203600000.0
2009-07-02 19:50:00,82.585,82.59,82.475,82.475,255800000.0
2009-07-02 19:51:00,82.475,82.54,82.46,82.515,581400000.0
2009-07-02 19:52:00,82.52,82.53,82.51,82.53,257600000.0
2009-07-02 19:53:00,82.525,82.565,82.52,82.545,427600000.0
2009-07-02 19:54:00,82.555,82.58,82.55,82.575,472400000.0
2009-07-02 19:55:00,82.575,82.59,82.56,82.57,184800000.0
2009-07-02 19:56:00,82.575,82.575,82.535,82.54,343600000.0
2009-07-02 19:57:00,82.545,82.55,82.535,82.535,221800000.0
2009-07-02 19:58:00,82.54,82.54,82.535,82.535,141400000.0
2009-07-02 19:59:00,82.535,82.545,82.53,82.535,346600000.0
2009-07-02 20:00:00,82.535,82.55,82.525,82.55,511400000.0
2009-07-02 20:01:00,82.54,82.555,82.525,82.535,258200000.0
2009-07-02 20:02:00,82.535,82.555,82.535,82.555,343400000.0
2009-07-02 20:03:00,82.55,82.57,82.55,82.565,220200000.0
2009-07-02 20:04:00,82.565,82.585,82.56,82.58,273800000.0
2009-07-02 20:05:00,82.585,82.59,82.565,82.57,423000000.0
2009-07-02 20:06:00,82.57,82.605,82.57,82.605,252000000.0
2009-07-02 20:07:00,82.605,82.605,82.57,82.57,177000000.0
2009-07-02 20:08:00,82.575,82.58,82.57,82.57,56400000.0
2009-07-02 20:09:00,82.57,82.57,82.555,82.555,185600000.0
2009-07-02 20:10:00,82.565,82.575,82.555,82.57,348000000.0
2009-07-02 20:11:00,82.555,82.56,82.535,82.54,229200000.0
2009-07-02 20:12:00,82.545,82.545,82.52,82.52,163400000.0
2009-07-02 20:13:00,82.52,82.55,82.52,82.53,333800000.0
2009-07-02 20:14:00,82.53,82.53,82.51,82.53,248000000.0
2009-07-02 20:15:00,82.53,82.555,82.505,82.525,364200000.0
2009-07-02 20:16:00,82.525,82.55,82.525,82.535,371600000.0
2009-07-02 20:17:00,82.54,82.545,82.535,82.54,148800000.0
2009-07-02 20:18:00,82.54,82.54,82.52,82.54,169400000.0
2009-07-02 20:19:00,82.545,82.545,82.495,82.515,394600000.0
2009-07-02 20:20:00,82.52,82.525,82.495,82.505,216800000.0
2009-07-02 20:21:00,82.515,82.525,82.495,82.5,145200000.0
2009-07-02 20:22:00,82.505,82.52,82.505,82.51,326000000.0
2009-07-02 20:23:00,82.51,82.515,82.49,82.49,323600000.0
2009-07-02 20:24:00,82.495,82.515,82.49,82.505,118800000.0
2009-07-02 20:25:00,82.505,82.505,82.485,82.49,153000000.0
2009-07-02 20:26:00,82.49,82.49,82.46,82.465,408800000.0
2009-07-02 20:27:00,82.46,82.47,82.46,82.46,139800000.0
2009-07-02 20:28:00,82.46,82.46,82.45,82.46,113200000.0
2009-07-02 20:29:00,82.465,82.475,82.46,82.465,300000000.0
2009-07-02 20:30:00,82.465,82.47,82.45,82.455,235000000.0
2009-07-02 20:31:00,82.455,82.46,82.45,82.46,206000000.0
2009-07-02 20:32:00,82.46,82.47,82.445,82.45,182600000.0
2009-07-02 20:33:00,82.455,82.47,82.45,82.46,280200000.0
2009-07-02 20:34:00,82.47,82.475,82.46,82.47,237000000.0
2009-07-02 20:35:00,82.475,82.505,82.475,82.5,298600000.0
2009-07-02 20:36:00,82.5,82.505,82.49,82.49,147400000.0
2009-07-02 20:37:00,82.49,82.49,82.49,82.49,40000000.0
2009-07-02 20:38:00,82.495,82.495,82.48,82.485,121200000.0
2009-07-02 20:39:00,82.49,82.49,82.48,82.485,212200000.0
2009-07-02 20:40:00,82.5,82.51,82.5,82.51,48200000.0
2009-07-02 20:41:00,82.51,82.51,82.5,82.505,37600000.0
2009-07-02 20:42:00,82.505,82.505,82.485,82.485,192400000.0
2009-07-02 20:43:00,82.485,82.485,82.475,82.475,174200000.0
2009-07-02 20:44:00,82.48,82.485,82.475,82.48,36000000.0
2009-07-02 20:45:00,82.485,82.51,82.475,82.51,104600000.0
2009-07-02 20:46:00,82.51,82.515,82.505,82.505,120800000.0
2009-07-02 20:47:00,82.505,82.505,82.435,82.435,128000000.0
2009-07-02 20:48:00,82.44,82.47,82.44,82.47,284800000.0
2009-07-02 20:49:00,82.475,82.48,82.455,82.455,125800000.0
2009-07-02 20:50:00,82.45,82.455,82.405,82.425,589400000.0
2009-07-02 20:51:00,82.425,82.48,82.425,82.46,353400000.0
2009-07-02 20:52:00,82.46,82.485,82.46,82.485,83600000.0
2009-07-02 20:53:00,82.48,82.49,82.475,82.485,81400000.0
2009-07-02 20:54:00,82.49,82.5,82.475,82.5,68200000.0
2009-07-02 20:55:00,82.505,82.52,82.505,82.52,219000000.0
2009-07-02 20:56:00,82.52,82.55,82.52,82.535,200200000.0
2009-07-02 20:57:00,82.535,82.535,82.52,82.52,171800000.0
2009-07-02 20:58:00,82.52,82.53,82.51,82.52,397400000.0
2009-07-02 20:59:00,82.52,82.52,82.455,82.48,733400000.0
2009-07-02 21:00:00,82.48,82.51,82.465,82.51,330600000.0
2009-07-02 21:01:00,82.51,82.515,82.495,82.505,197600000.0
2009-07-02 21:02:00,82.505,82.505,82.5,82.505,63400000.0
2009-07-02 21:03:00,82.51,82.515,82.505,82.51,73200000.0
2009-07-02 21:04:00,82.51,82.525,82.51,82.52,106000000.0
2009-07-02 21:05:00,82.52,82.52,82.52,82.52,40000000.0
2009-07-02 21:06:00,82.52,82.545,82.52,82.54,341600000.0
2009-07-02 21:07:00,82.54,82.545,82.535,82.54,84400000.0
2009-07-02 21:08:00,82.535,82.55,82.535,82.55,35200000.0
2009-07-02 21:09:00,82.555,82.555,82.555,82.555,17600000.0
2009-07-02 21:10:00,82.555,82.555,82.535,82.54,117200000.0
2009-07-02 21:11:00,82.54,82.545,82.53,82.53,215200000.0
2009-07-02 21:12:00,82.53,82.545,82.53,82.545,144400000.0
2009-07-02 21:13:00,82.545,82.545,82.535,82.545,187800000.0
2009-07-02 21:14:00,82.545,82.56,82.545,82.555,115000000.0
2009-07-02 21:15:00,82.55,82.55,82.54,82.55,126800000.0
2009-07-02 21:16:00,82.545,82.55,82.535,82.545,266000000.0
2009-07-02 21:17:00,82.54,82.555,82.535,82.535,192000000.0
2009-07-02 21:18:00,82.535,82.54,82.5,82.51,230200000.0
2009-07-02 21:19:00,82.505,82.525,82.485,82.485,386400000.0
2009-07-02 21:20:00,82.485,82.5,82.485,82.495,127200000.0
2009-07-02 21:21:00,82.495,82.5,82.475,82.485,227800000.0
2009-07-02 21:22:00,82.485,82.485,82.435,82.455,335800000.0
2009-07-02 21:23:00,82.445,82.46,82.435,82.435,390400000.0
2009-07-02 21:24:00,82.43,82.435,82.415,82.425,550200000.0
2009-07-02 21:25:00,82.425,82.45,82.425,82.45,209200000.0
2009-07-02 21:26:00,82.45,82.455,82.435,82.455,405400000.0
2009-07-02 21:27:00,82.46,82.465,82.445,82.465,338400000.0
2009-07-02 21:28:00,82.465,82.465,82.42,82.42,359800000.0
2009-07-02 21:29:00,82.415,82.46,82.415,82.455,392400000.0
2009-07-02 21:30:00,82.455,82.46,82.445,82.46,319800000.0
2009-07-02 21:31:00,82.46,82.46,82.45,82.455,243000000.0
2009-07-02 21:32:00,82.455,82.46,82.435,82.445,362600000.0
2009-07-02 21:33:00,82.44,82.46,82.44,82.45,362600000.0
2009-07-02 21:34:00,82.455,82.47,82.45,82.465,410400000.0
2009-07-02 21:35:00,82.465,82.47,82.46,82.46,219400000.0
2009-07-02 21:36:00,82.46,82.47,82.455,82.46,50800000.0
2009-07-02 21:37:00,82.46,82.47,82.46,82.465,36400000.0
2009-07-02 21:38:00,82.47,82.485,82.47,82.48,48000000.0
2009-07-02 21:39:00,82.48,82.48,82.48,82.48,3200000.0
2009-07-02 21:40:00,82.48,82.48,82.465,82.465,21000000.0
2009-07-02 21:41:00,82.46,82.46,82.45,82.45,48800000.0
2009-07-02 21:42:00,82.45,82.465,82.44,82.465,48600000.0
2009-07-02 21:43:00,82.46,82.48,82.455,82.475,20200000.0
2009-07-02 21:44:00,82.48,82.48,82.47,82.48,40200000.0
2009-07-02 21:45:00,82.48,82.48,82.475,82.48,33200000.0
2009-07-02 21:46:00,82.48,82.485,82.48,82.485,9000000.0
2009-07-02 21:47:00,82.48,82.515,82.48,82.505,115000000.0
2009-07-02 21:48:00,82.51,82.515,82.48,82.48,80800000.0
2009-07-02 21:49:00,82.48,82.495,82.48,82.49,56200000.0
2009-07-02 21:50:00,82.48,82.48,82.48,82.48,6000000.0
2009-07-02 21:51:00,82.48,82.48,82.47,82.48,87800000.0
2009-07-02 21:52:00,82.485,82.49,82.475,82.485,38800000.0
2009-07-02 21:53:00,82.5,82.5,82.49,82.5,17800000.0
2009-07-02 21:54:00,82.5,82.505,82.47,82.48,52800000.0
2009-07-02 21:55:00,82.485,82.515,82.485,82.49,113800000.0
2009-07-02 21:56:00,82.49,82.49,82.48,82.485,38200000.0
2009-07-02 21:57:00,82.49,82.495,82.485,82.495,30000000.0
2009-07-02 21:58:00,82.49,82.5,82.49,82.49,19600000.0
2009-07-02 21:59:00,82.485,82.51,82.485,82.505,19200000.0
2009-07-02 22:00:00,82.5,82.53,82.495,82.53,47600000.0
2009-07-02 22:01:00,82.52,82.52,82.515,82.515,20400000.0
2009-07-02 22:02:00,82.51,82.51,82.5,82.51,10800000.0
2009-07-02 22:03:00,82.5,82.5,82.5,82.5,23200000.0
2009-07-02 22:04:00,82.5,82.51,82.5,82.51,73200000.0
2009-07-02 22:05:00,82.505,82.515,82.5,82.5,48400000.0
2009-07-02 22:06:00,82.49,82.515,82.49,82.515,43600000.0
2009-07-02 22:07:00,82.51,82.51,82.5,82.5,13200000.0
2009-07-02 22:08:00,82.5,82.5,82.49,82.49,12200000.0
2009-07-02 22:09:00,82.49,82.495,82.49,82.495,26600000.0
2009-07-02 22:10:00,82.5,82.52,82.49,82.5,105200000.0
2009-07-02 22:11:00,82.5,82.51,82.49,82.505,17200000.0
2009-07-02 22:12:00,82.5,82.505,82.49,82.505,37000000.0
2009-07-02 22:13:00,82.5,82.505,82.5,82.5,37600000.0
2009-07-02 22:14:00,82.5,82.51,82.495,82.495,26000000.0
2009-07-02 22:15:00,82.5,82.54,82.495,82.54,47400000.0
2009-07-02 22:16:00,82.555,82.56,82.51,82.525,83600000.0
2009-07-02 22:17:00,82.525,82.525,82.5,82.51,65600000.0
2009-07-02 22:18:00,82.52,82.53,82.52,82.53,17000000.0
2009-07-02 22:19:00,82.53,82.53,82.525,82.525,14000000.0
2009-07-02 22:20:00,82.52,82.525,82.52,82.525,30000000.0
2009-07-02 22:21:00,82.53,82.53,82.53,82.53,7800000.0
2009-07-02 22:22:00,82.53,82.53,82.52,82.52,24400000.0
2009-07-02 22:23:00,82.52,82.555,82.52,82.555,53400000.0
2009-07-02 22:24:00,82.55,82.555,82.55,82.555,21600000.0
2009-07-02 22:25:00,82.56,82.56,82.56,82.56,1800000.0
2009-07-02 22:26:00,82.56,82.57,82.56,82.56,13800000.0
2009-07-02 22:27:00,82.57,82.57,82.57,82.57,27600000.0
2009-07-02 22:28:00,82.57,82.595,82.57,82.575,20600000.0
2009-07-02 22:29:00,82.58,82.58,82.54,82.54,47600000.0
2009-07-02 22:30:00,82.54,82.54,82.52,82.52,32000000.0
2009-07-02 22:31:00,82.53,82.53,82.53,82.53,3600000.0
2009-07-02 22:32:00,82.54,82.54,82.54,82.54,14400000.0
2009-07-02 22:33:00,82.53,82.54,82.53,82.54,15200000.0
2009-07-02 22:34:00,82.54,82.54,82.54,82.54,9000000.0
2009-07-02 22:35:00,82.535,82.54,82.535,82.535,9400000.0
2009-07-02 22:36:00,82.535,82.54,82.53,82.53,6600000.0
2009-07-02 22:37:00,82.53,82.54,82.53,82.54,7400000.0
2009-07-02 22:38:00,82.54,82.54,82.53,82.53,13200000.0
2009-07-02 22:39:00,82.53,82.53,82.5,82.52,28600000.0
2009-07-02 22:40:00,82.52,82.52,82.51,82.51,20400000.0
2009-07-02 22:41:00,82.52,82.52,82.52,82.52,1800000.0
2009-07-02 22:42:00,82.52,82.525,82.52,82.525,3000000.0
2009-07-02 22:43:00,82.525,82.525,82.525,82.525,1000000.0
2009-07-02 22:44:00,82.54,82.55,82.54,82.55,29400000.0
2009-07-02 22:45:00,82.55,82.57,82.53,82.56,63000000.0
2009-07-02 22:46:00,82.55,82.55,82.55,82.55,12000000.0
2009-07-02 22:47:00,82.56,82.565,82.55,82.565,5000000.0
2009-07-02 22:48:00,82.565,82.565,82.54,82.54,35200000.0
2009-07-02 22:49:00,82.54,82.55,82.54,82.55,32000000.0
2009-07-02 22:50:00,82.55,82.565,82.54,82.565,23000000.0
2009-07-02 22:51:00,82.565,82.565,82.565,82.565,8000000.0
2009-07-02 22:52:00,82.565,82.57,82.56,82.56,17800000.0
2009-07-02 22:53:00,82.56,82.56,82.55,82.55,47000000.0
2009-07-02 22:54:00,82.56,82.56,82.55,82.555,14800000.0
2009-07-02 22:55:00,82.545,82.545,82.525,82.535,66200000.0
2009-07-02 22:56:00,82.52,82.53,82.515,82.53,8800000.0
2009-07-02 22:57:00,82.525,82.53,82.49,82.49,34400000.0
2009-07-02 22:58:00,82.49,82.49,82.46,82.48,25000000.0
2009-07-02 22:59:00,82.48,82.48,82.445,82.465,51200000.0
2009-07-02 23:00:00,82.455,82.455,82.455,82.455,2400000.0
2009-07-02 23:01:00,82.452,82.473,82.452,82.461,25800000.0
2009-07-02 23:02:00,82.474,82.485,82.456,82.476,25800000.0
2009-07-02 23:03:00,82.48,82.495,82.475,82.49,25800000.0
2009-07-02 23:04:00,82.49,82.49,82.485,82.485,10200000.0
2009-07-02 23:05:00,82.485,82.49,82.47,82.49,68400000.0
2009-07-02 23:06:00,82.49,82.555,82.49,82.555,38800000.0
2009-07-02 23:07:00,82.555,82.555,82.495,82.525,34000000.0
2009-07-02 23:08:00,82.525,82.535,82.52,82.535,11600000.0
2009-07-02 23:09:00,82.535,82.535,82.515,82.525,7600000.0
2009-07-02 23:10:00,82.525,82.53,82.51,82.53,36200000.0
2009-07-02 23:11:00,82.545,82.55,82.535,82.535,34400000.0
2009-07-02 23:12:00,82.535,82.575,82.53,82.575,51800000.0
2009-07-02 23:13:00,82.54,82.54,82.52,82.52,9400000.0
2009-07-02 23:14:00,82.53,82.55,82.53,82.55,3000000.0
2009-07-02 23:15:00,82.55,82.555,82.55,82.55,9800000.0
2009-07-02 23:16:00,82.55,82.57,82.52,82.52,22200000.0
2009-07-02 23:17:00,82.515,82.52,82.515,82.515,7000000.0
2009-07-02 23:18:00,82.52,82.535,82.495,82.525,64000000.0
2009-07-02 23:19:00,82.52,82.535,82.47,82.52,28600000.0
2009-07-02 23:20:00,82.525,82.545,82.525,82.545,40000000.0
2009-07-02 23:21:00,82.545,82.57,82.53,82.535,24000000.0
2009-07-02 23:22:00,82.525,82.525,82.465,82.465,38200000.0
2009-07-02 23:23:00,82.48,82.51,82.45,82.45,118800000.0
2009-07-02 23:24:00,82.44,82.535,82.405,82.485,198400000.0
2009-07-02 23:25:00,82.485,82.49,82.41,82.435,143800000.0
2009-07-02 23:26:00,82.45,82.45,82.345,82.38,45000000.0
2009-07-02 23:27:00,82.365,82.42,82.35,82.41,16000000.0
2009-07-02 23:28:00,82.415,82.42,82.395,82.41,14800000.0
2009-07-02 23:29:00,82.4,82.42,82.4,82.4,22600000.0
2009-07-02 23:30:00,82.405,82.405,82.4,82.4,13800000.0
2009-07-02 23:31:00,82.395,82.42,82.39,82.41,32000000.0
2009-07-02 23:32:00,82.405,82.43,82.405,82.42,16800000.0
2009-07-02 23:33:00,82.42,82.46,82.395,82.45,34200000.0
2009-07-02 23:34:00,82.44,82.45,82.415,82.415,14600000.0
2009-07-02 23:35:00,82.42,82.425,82.4,82.4,11000000.0
2009-07-02 23:36:00,82.405,82.41,82.4,82.405,17000000.0
2009-07-02 23:37:00,82.4,82.41,82.4,82.41,4000000.0
2009-07-02 23:38:00,82.42,82.42,82.4,82.4,8000000.0
2009-07-02 23:39:00,82.41,82.41,82.39,82.39,7000000.0
2009-07-02 23:40:00,82.385,82.41,82.36,82.4,28800000.0
2009-07-02 23:41:00,82.395,82.41,82.38,82.385,15600000.0
2009-07-02 23:42:00,82.38,82.38,82.375,82.375,3000000.0
2009-07-02 23:43:00,82.37,82.375,82.365,82.37,6000000.0
2009-07-02 23:44:00,82.38,82.4,82.38,82.4,21200000.0
2009-07-02 23:45:00,82.41,82.43,82.41,82.43,11400000.0
2009-07-02 23:46:00,82.43,82.49,82.43,82.47,37200000.0
2009-07-02 23:47:00,82.45,82.5,82.45,82.485,56600000.0
2009-07-02 23:48:00,82.48,82.48,82.445,82.445,11800000.0
2009-07-02 23:49:00,82.445,82.45,82.44,82.45,7800000.0
2009-07-02 23:50:00,82.445,82.46,82.425,82.45,23800000.0
2009-07-02 23:51:00,82.445,82.445,82.435,82.445,4000000.0
2009-07-02 23:52:00,82.44,82.44,82.41,82.44,38400000.0
2009-07-02 23:53:00,82.44,82.45,82.435,82.45,12200000.0
2009-07-02 23:54:00,82.45,82.45,82.45,82.45,3800000.0
2009-07-02 23:55:00,82.46,82.47,82.445,82.46,40600000.0
2009-07-02 23:56:00,82.46,82.49,82.45,82.45,44400000.0
2009-07-02 23:57:00,82.45,82.46,82.415,82.44,53600000.0
2009-07-02 23:58:00,82.44,82.44,82.435,82.435,18400000.0
2009-07-02 23:59:00,82.435,82.435,82.385,82.4,68800000.0
2009-07-03 00:00:00,82.4,82.41,82.375,82.4,39000000.0
2009-07-03 00:01:00,82.405,82.41,82.405,82.405,11600000.0
2009-07-03 00:02:00,82.405,82.48,82.405,82.47,42400000.0
2009-07-03 00:03:00,82.46,82.49,82.405,82.41,59800000.0
2009-07-03 00:04:00,82.405,82.43,82.405,82.42,34400000.0
2009-07-03 00:05:00,82.42,82.43,82.41,82.42,43400000.0
2009-07-03 00:06:00,82.43,82.46,82.43,82.43,21600000.0
2009-07-03 00:07:00,82.43,82.45,82.42,82.45,49800000.0
2009-07-03 00:08:00,82.45,82.45,82.41,82.43,54200000.0
2009-07-03 00:09:00,82.43,82.43,82.39,82.41,61600000.0
2009-07-03 00:10:00,82.41,82.42,82.41,82.42,24800000.0
2009-07-03 00:11:00,82.41,82.44,82.41,82.44,30200000.0
2009-07-03 00:12:00,82.44,82.44,82.43,82.43,7200000.0
2009-07-03 00:13:00,82.43,82.44,82.42,82.44,17600000.0
2009-07-03 00:14:00,82.44,82.45,82.43,82.45,28200000.0
2009-07-03 00:15:00,82.45,82.45,82.42,82.42,10600000.0
2009-07-03 00:16:00,82.42,82.42,82.42,82.42,1000000.0
2009-07-03 00:17:00,82.42,82.43,82.395,82.43,25800000.0
2009-07-03 00:18:00,82.43,82.43,82.41,82.41,29200000.0
2009-07-03 00:19:00,82.41,82.43,82.41,82.43,12800000.0
2009-07-03 00:20:00,82.43,82.45,82.43,82.45,7000000.0
2009-07-03 00:21:00,82.465,82.47,82.465,82.47,6000000.0
2009-07-03 00:22:00,82.47,82.47,82.47,82.47,3000000.0
2009-07-03 00:23:00,82.47,82.475,82.45,82.45,15400000.0
2009-07-03 00:24:00,82.45,82.47,82.445,82.46,46200000.0
2009-07-03 00:25:00,82.46,82.47,82.445,82.45,8600000.0
2009-07-03 00:26:00,82.45,82.45,82.45,82.45,8600000.0
2009-07-03 00:27:00,82.45,82.46,82.45,82.46,6200000.0
2009-07-03 00:28:00,82.46,82.46,82.45,82.45,22800000.0
2009-07-03 00:29:00,82.45,82.45,82.42,82.44,96400000.0
2009-07-03 00:30:00,82.44,82.44,82.43,82.435,32000000.0
2009-07-03 00:31:00,82.44,82.44,82.415,82.43,29400000.0
2009-07-03 00:32:00,82.43,82.43,82.425,82.425,6600000.0
2009-07-03 00:33:00,82.415,82.425,82.405,82.425,16200000.0
2009-07-03 00:34:00,82.445,82.45,82.44,82.445,13400000.0
2009-07-03 00:35:00,82.445,82.45,82.445,82.45,7600000.0
2009-07-03 00:36:00,82.45,82.455,82.45,82.455,5000000.0
2009-07-03 00:37:00,82.455,82.455,82.455,82.455,3000000.0
2009-07-03 00:38:00,82.455,82.455,82.445,82.445,6600000.0
2009-07-03 00:39:00,82.445,82.445,82.445,82.445,7000000.0
2009-07-03 00:40:00,82.445,82.445,82.445,82.445,5000000.0
2009-07-03 00:41:00,82.445,82.445,82.445,82.445,1000000.0
2009-07-03 00:42:00,82.445,82.445,82.445,82.445,5000000.0
2009-07-03 00:43:00,82.445,82.445,82.42,82.42,12200000.0
2009-07-03 00:44:00,82.42,82.43,82.42,82.43,32200000.0
2009-07-03 00:45:00,82.43,82.44,82.43,82.44,339200000.0
2009-07-03 00:46:00,82.425,82.435,82.425,82.435,16400000.0
2009-07-03 00:47:00,82.435,82.435,82.425,82.425,8000000.0
2009-07-03 00:48:00,82.43,82.435,82.42,82.43,44200000.0
2009-07-03 00:49:00,82.43,82.43,82.42,82.42,27000000.0
2009-07-03 00:50:00,82.42,82.44,82.42,82.44,11000000.0
2009-07-03 00:51:00,82.44,82.45,82.43,82.435,42400000.0
2009-07-03 00:52:00,82.435,82.435,82.43,82.43,17600000.0
2009-07-03 00:53:00,82.43,82.43,82.43,82.43,2000000.0
2009-07-03 00:54:00,82.43,82.445,82.43,82.445,12800000.0
2009-07-03 00:55:00,82.45,82.45,82.44,82.445,21000000.0
2009-07-03 00:56:00,82.44,82.44,82.435,82.435,19800000.0
2009-07-03 00:57:00,82.435,82.44,82.41,82.42,26800000.0
2009-07-03 00:58:00,82.42,82.445,82.42,82.445,7000000.0
2009-07-03 00:59:00,82.44,82.44,82.43,82.43,15200000.0
2009-07-03 01:00:00,82.435,82.455,82.435,82.455,10400000.0
2009-07-03 01:01:00,82.465,82.465,82.455,82.46,8000000.0
2009-07-03 01:02:00,82.465,82.465,82.455,82.455,4000000.0
2009-07-03 01:03:00,82.455,82.455,82.455,82.455,4000000.0
2009-07-03 01:04:00,82.45,82.455,82.45,82.455,4600000.0
2009-07-03 01:05:00,82.455,82.475,82.455,82.47,16400000.0
2009-07-03 01:06:00,82.465,82.465,82.45,82.46,23000000.0
2009-07-03 01:07:00,82.46,82.465,82.46,82.465,10600000.0
2009-07-03 01:08:00,82.48,82.495,82.465,82.495,18600000.0
2009-07-03 01:09:00,82.51,82.51,82.485,82.485,21800000.0
2009-07-03 01:10:00,82.485,82.485,82.465,82.47,56200000.0
2009-07-03 01:11:00,82.47,82.47,82.465,82.465,26800000.0
2009-07-03 01:12:00,82.465,82.47,82.45,82.465,59600000.0
2009-07-03 01:13:00,82.465,82.495,82.45,82.465,163800000.0
2009-07-03 01:14:00,82.45,82.505,82.45,82.505,71200000.0
2009-07-03 01:15:00,82.51,82.515,82.45,82.48,176000000.0
2009-07-03 01:16:00,82.485,82.495,82.485,82.495,9000000.0
2009-07-03 01:17:00,82.505,82.505,82.475,82.475,36600000.0
2009-07-03 01:18:00,82.47,82.47,82.45,82.46,67400000.0
2009-07-03 01:19:00,82.455,82.455,82.42,82.43,100800000.0
2009-07-03 01:20:00,82.425,82.435,82.41,82.425,39600000.0
2009-07-03 01:21:00,82.42,82.42,82.405,82.415,19400000.0
2009-07-03 01:22:00,82.42,82.43,82.42,82.43,19000000.0
2009-07-03 01:23:00,82.43,82.44,82.42,82.44,38600000.0
2009-07-03 01:24:00,82.44,82.455,82.44,82.455,21600000.0
2009-07-03 01:25:00,82.445,82.455,82.435,82.435,20400000.0
2009-07-03 01:26:00,82.44,82.515,82.42,82.45,164600000.0
2009-07-03 01:27:00,82.45,82.46,82.44,82.455,76800000.0
2009-07-03 01:28:00,82.44,82.465,82.44,82.465,42000000.0
2009-07-03 01:29:00,82.47,82.47,82.45,82.46,303400000.0
2009-07-03 01:30:00,82.47,82.485,82.45,82.485,120200000.0
2009-07-03 01:31:00,82.51,82.515,82.48,82.495,11200000.0
2009-07-03 01:32:00,82.49,82.495,82.48,82.48,27000000.0
2009-07-03 01:33:00,82.48,82.485,82.465,82.465,16600000.0
2009-07-03 01:34:00,82.465,82.465,82.45,82.455,134200000.0
2009-07-03 01:35:00,82.455,82.47,82.44,82.47,211200000.0
2009-07-03 01:36:00,82.47,82.485,82.47,82.475,201600000.0
2009-07-03 01:37:00,82.475,82.48,82.475,82.48,25000000.0
2009-07-03 01:38:00,82.475,82.475,82.45,82.45,93800000.0
2009-07-03 01:39:00,82.455,82.47,82.455,82.47,64400000.0
2009-07-03 01:40:00,82.475,82.485,82.475,82.485,5000000.0
2009-07-03 01:41:00,82.49,82.505,82.49,82.505,7000000.0
2009-07-03 01:42:00,82.485,82.49,82.45,82.45,251600000.0
2009-07-03 01:43:00,82.45,82.45,82.39,82.39,214400000.0
2009-07-03 01:44:00,82.395,82.405,82.39,82.405,137200000.0
2009-07-03 01:45:00,82.405,82.41,82.405,82.41,132200000.0
2009-07-03 01:46:00,82.41,82.42,82.405,82.41,287000000.0
2009-07-03 01:47:00,82.41,82.41,82.38,82.39,195600000.0
2009-07-03 01:48:00,82.38,82.395,82.35,82.375,363400000.0
2009-07-03 01:49:00,82.38,82.41,82.38,82.4,124000000.0
2009-07-03 01:50:00,82.4,82.4,82.36,82.39,173200000.0
2009-07-03 01:51:00,82.395,82.405,82.395,82.395,37200000.0
2009-07-03 01:52:00,82.395,82.415,82.385,82.385,157600000.0
2009-07-03 01:53:00,82.385,82.4,82.385,82.4,149200000.0
2009-07-03 01:54:00,82.4,82.41,82.395,82.4,44800000.0
2009-07-03 01:55:00,82.4,82.405,82.4,82.4,9600000.0
2009-07-03 01:56:00,82.4,82.4,82.36,82.375,82800000.0
2009-07-03 01:57:00,82.375,82.385,82.36,82.375,169200000.0
2009-07-03 01:58:00,82.385,82.425,82.385,82.41,123000000.0
2009-07-03 01:59:00,82.4,82.4,82.38,82.385,97200000.0
2009-07-03 02:00:00,82.39,82.415,82.385,82.405,93200000.0
2009-07-03 02:01:00,82.405,82.41,82.38,82.38,58600000.0
2009-07-03 02:02:00,82.38,82.38,82.36,82.365,114600000.0
2009-07-03 02:03:00,82.365,82.37,82.355,82.355,28400000.0
2009-07-03 02:04:00,82.365,82.37,82.35,82.355,112400000.0
2009-07-03 02:05:00,82.36,82.36,82.32,82.335,317600000.0
2009-07-03 02:06:00,82.335,82.34,82.305,82.33,330800000.0
2009-07-03 02:07:00,82.325,82.34,82.31,82.31,126600000.0
2009-07-03 02:08:00,82.31,82.335,82.31,82.325,128600000.0
2009-07-03 02:09:00,82.325,82.33,82.31,82.31,129000000.0
2009-07-03 02:10:00,82.31,82.325,82.295,82.32,166000000.0
2009-07-03 02:11:00,82.32,82.32,82.31,82.315,78600000.0
2009-07-03 02:12:00,82.31,82.315,82.305,82.31,79200000.0
2009-07-03 02:13:00,82.3,82.31,82.285,82.295,77800000.0
2009-07-03 02:14:00,82.295,82.325,82.295,82.315,55000000.0
2009-07-03 02:15:00,82.31,82.335,82.31,82.335,106000000.0
2009-07-03 02:16:00,82.33,82.34,82.315,82.33,71600000.0
2009-07-03 02:17:00,82.335,82.35,82.335,82.34,28000000.0
2009-07-03 02:18:00,82.34,82.36,82.34,82.34,122400000.0
2009-07-03 02:19:00,82.345,82.35,82.345,82.35,55000000.0
2009-07-03 02:20:00,82.35,82.355,82.35,82.35,27800000.0
2009-07-03 02:21:00,82.35,82.36,82.325,82.325,45000000.0
2009-07-03 02:22:00,82.32,82.335,82.315,82.32,150800000.0
2009-07-03 02:23:00,82.325,82.33,82.31,82.315,147200000.0
2009-07-03 02:24:00,82.31,82.32,82.31,82.32,99800000.0
2009-07-03 02:25:00,82.32,82.345,82.315,82.335,97600000.0
2009-07-03 02:26:00,82.33,82.345,82.33,82.345,24000000.0
2009-07-03 02:27:00,82.33,82.36,82.33,82.35,161600000.0
2009-07-03 02:28:00,82.355,82.365,82.34,82.345,48800000.0
2009-07-03 02:29:00,82.35,82.355,82.35,82.35,15000000.0
2009-07-03 02:30:00,82.355,82.37,82.355,82.36,37600000.0
2009-07-03 02:31:00,82.36,82.39,82.36,82.38,55400000.0
2009-07-03 02:32:00,82.385,82.42,82.385,82.42,76000000.0
2009-07-03 02:33:00,82.42,82.44,82.4,82.44,86800000.0
2009-07-03 02:34:00,82.44,82.445,82.425,82.445,128200000.0
2009-07-03 02:35:00,82.445,82.46,82.44,82.45,129400000.0
2009-07-03 02:36:00,82.45,82.46,82.415,82.425,369200000.0
2009-07-03 02:37:00,82.43,82.43,82.43,82.43,58600000.0
2009-07-03 02:38:00,82.44,82.445,82.435,82.445,142800000.0
2009-07-03 02:39:00,82.445,82.45,82.43,82.44,150000000.0
2009-07-03 02:40:00,82.445,82.46,82.445,82.45,50800000.0
2009-07-03 02:41:00,82.45,82.465,82.45,82.45,168000000.0
2009-07-03 02:42:00,82.455,82.455,82.44,82.44,138000000.0
2009-07-03 02:43:00,82.44,82.45,82.43,82.445,74400000.0
2009-07-03 02:44:00,82.44,82.44,82.44,82.44,47400000.0
2009-07-03 02:45:00,82.44,82.44,82.42,82.42,94600000.0
2009-07-03 02:46:00,82.42,82.42,82.41,82.41,69600000.0
2009-07-03 02:47:00,82.41,82.425,82.41,82.425,76200000.0
2009-07-03 02:48:00,82.42,82.43,82.42,82.425,111200000.0
2009-07-03 02:49:00,82.42,82.425,82.42,82.42,35600000.0
2009-07-03 02:50:00,82.42,82.46,82.42,82.45,149200000.0
2009-07-03 02:51:00,82.45,82.45,82.44,82.45,72600000.0
2009-07-03 02:52:00,82.45,82.45,82.425,82.425,62000000.0
2009-07-03 02:53:00,82.435,82.435,82.425,82.425,43200000.0
2009-07-03 02:54:00,82.425,82.44,82.42,82.44,293000000.0
2009-07-03 02:55:00,82.44,82.45,82.43,82.45,154400000.0
2009-07-03 02:56:00,82.44,82.45,82.44,82.44,158800000.0
2009-07-03 02:57:00,82.445,82.445,82.44,82.44,158400000.0
2009-07-03 02:58:00,82.44,82.445,82.43,82.435,166800000.0
2009-07-03 02:59:00,82.435,82.445,82.42,82.44,147800000.0
2009-07-03 03:00:00,82.44,82.44,82.44,82.44,5400000.0
2009-07-03 03:01:00,82.44,82.44,82.435,82.44,9200000.0
2009-07-03 03:02:00,82.435,82.44,82.43,82.44,36000000.0
2009-07-03 03:03:00,82.44,82.475,82.44,82.455,504000000.0
2009-07-03 03:04:00,82.455,82.47,82.45,82.47,180000000.0
2009-07-03 03:05:00,82.47,82.47,82.465,82.47,60600000.0
2009-07-03 03:06:00,82.47,82.47,82.44,82.445,200600000.0
2009-07-03 03:07:00,82.445,82.45,82.43,82.43,292200000.0
2009-07-03 03:08:00,82.43,82.44,82.43,82.44,142600000.0
2009-07-03 03:09:00,82.44,82.455,82.43,82.455,427800000.0
2009-07-03 03:10:00,82.455,82.465,82.44,82.455,210600000.0
2009-07-03 03:11:00,82.445,82.46,82.43,82.445,182400000.0
2009-07-03 03:12:00,82.44,82.465,82.43,82.455,562600000.0
2009-07-03 03:13:00,82.46,82.46,82.45,82.45,172400000.0
2009-07-03 03:14:00,82.46,82.48,82.45,82.45,175400000.0
2009-07-03 03:15:00,82.45,82.47,82.45,82.465,377800000.0
2009-07-03 03:16:00,82.46,82.46,82.44,82.45,219600000.0
2009-07-03 03:17:00,82.45,82.46,82.45,82.455,153800000.0
2009-07-03 03:18:00,82.455,82.455,82.4,82.41,348800000.0
2009-07-03 03:19:00,82.4,82.4,82.38,82.38,85200000.0
2009-07-03 03:20:00,82.38,82.385,82.37,82.38,123400000.0
2009-07-03 03:21:00,82.37,82.38,82.37,82.38,28000000.0
2009-07-03 03:22:00,82.385,82.405,82.385,82.4,126400000.0
2009-07-03 03:23:00,82.4,82.4,82.34,82.35,280600000.0
2009-07-03 03:24:00,82.355,82.4,82.35,82.36,177400000.0
2009-07-03 03:25:00,82.36,82.385,82.36,82.385,56200000.0
2009-07-03 03:26:00,82.39,82.41,82.37,82.41,82800000.0
2009-07-03 03:27:00,82.381,82.381,82.381,82.381,7400000.0
2009-07-03 03:28:00,82.41,82.42,82.41,82.42,7400000.0
2009-07-03 03:29:00,82.42,82.42,82.42,82.42,1800000.0
2009-07-03 03:30:00,82.42,82.42,82.4,82.4,76800000.0
2009-07-03 03:31:00,82.4,82.415,82.395,82.41,80200000.0
2009-07-03 03:32:00,82.41,82.41,82.385,82.385,51200000.0
2009-07-03 03:33:00,82.39,82.395,82.385,82.39,42800000.0
2009-07-03 03:34:00,82.385,82.405,82.385,82.4,77800000.0
2009-07-03 03:35:00,82.4,82.44,82.4,82.44,178600000.0
2009-07-03 03:36:00,82.435,82.45,82.425,82.44,180400000.0
2009-07-03 03:37:00,82.45,82.485,82.44,82.47,316200000.0
2009-07-03 03:38:00,82.47,82.48,82.47,82.475,32600000.0
2009-07-03 03:39:00,82.48,82.505,82.475,82.5,209600000.0
2009-07-03 03:40:00,82.505,82.55,82.505,82.535,120800000.0
2009-07-03 03:41:00,82.535,82.535,82.52,82.52,90600000.0
2009-07-03 03:42:00,82.51,82.535,82.51,82.525,139400000.0
2009-07-03 03:43:00,82.525,82.525,82.52,82.52,23000000.0
2009-07-03 03:44:00,82.52,82.52,82.515,82.515,116800000.0
2009-07-03 03:45:00,82.52,82.535,82.51,82.53,361200000.0
2009-07-03 03:46:00,82.53,82.535,82.52,82.52,228400000.0
2009-07-03 03:47:00,82.525,82.53,82.525,82.53,20200000.0
2009-07-03 03:48:00,82.52,82.55,82.515,82.55,116000000.0
2009-07-03 03:49:00,82.545,82.565,82.53,82.565,328600000.0
2009-07-03 03:50:00,82.555,82.58,82.55,82.575,707800000.0
2009-07-03 03:51:00,82.575,82.615,82.575,82.61,268400000.0
2009-07-03 03:52:00,82.61,82.61,82.59,82.6,177600000.0
2009-07-03 03:53:00,82.6,82.6,82.59,82.59,135000000.0
2009-07-03 03:54:00,82.6,82.64,82.6,82.635,234000000.0
2009-07-03 03:55:00,82.64,82.645,82.615,82.635,408200000.0
2009-07-03 03:56:00,82.625,82.645,82.615,82.645,355400000.0
2009-07-03 03:57:00,82.645,82.68,82.645,82.68,178400000.0
2009-07-03 03:58:00,82.665,82.685,82.665,82.67,151800000.0
2009-07-03 03:59:00,82.695,82.7,82.675,82.685,358800000.0
2009-07-03 04:00:00,82.685,82.685,82.66,82.685,281000000.0
2009-07-03 04:01:00,82.685,82.695,82.68,82.69,485000000.0
2009-07-03 04:02:00,82.69,82.72,82.69,82.72,152200000.0
2009-07-03 04:03:00,82.72,82.73,82.72,82.73,39600000.0
2009-07-03 04:04:00,82.73,82.73,82.71,82.715,50400000.0
2009-07-03 04:05:00,82.72,82.74,82.715,82.74,102200000.0
2009-07-03 04:06:00,82.74,82.755,82.725,82.755,133400000.0
2009-07-03 04:07:00,82.755,82.76,82.73,82.74,287000000.0
2009-07-03 04:08:00,82.735,82.74,82.725,82.74,139800000.0
2009-07-03 04:09:00,82.75,82.755,82.725,82.755,194200000.0
2009-07-03 04:10:00,82.755,82.76,82.745,82.75,179600000.0
2009-07-03 04:11:00,82.745,82.75,82.735,82.74,280400000.0
2009-07-03 04:12:00,82.745,82.75,82.74,82.75,32600000.0
2009-07-03 04:13:00,82.75,82.75,82.74,82.74,57800000.0
2009-07-03 04:14:00,82.74,82.74,82.71,82.71,214000000.0
2009-07-03 04:15:00,82.71,82.74,82.71,82.74,138400000.0
2009-07-03 04:16:00,82.74,82.75,82.74,82.75,128800000.0
2009-07-03 04:17:00,82.75,82.76,82.75,82.75,123400000.0
2009-07-03 04:18:00,82.75,82.775,82.75,82.765,125400000.0
2009-07-03 04:19:00,82.76,82.78,82.76,82.77,285400000.0
2009-07-03 04:20:00,82.77,82.78,82.76,82.78,146200000.0
2009-07-03 04:21:00,82.78,82.79,82.78,82.785,235000000.0
2009-07-03 04:22:00,82.785,82.785,82.77,82.78,109000000.0
2009-07-03 04:23:00,82.77,82.775,82.765,82.77,64800000.0
2009-07-03 04:24:00,82.77,82.775,82.76,82.76,167200000.0
2009-07-03 04:25:00,82.76,82.775,82.685,82.69,434600000.0
2009-07-03 04:26:00,82.69,82.705,82.69,82.7,158800000.0
2009-07-03 04:27:00,82.7,82.7,82.675,82.68,104600000.0
2009-07-03 04:28:00,82.68,82.68,82.665,82.67,89600000.0
2009-07-03 04:29:00,82.67,82.67,82.67,82.67,44000000.0
2009-07-03 04:30:00,82.68,82.69,82.67,82.675,144000000.0
2009-07-03 04:31:00,82.68,82.69,82.675,82.685,353400000.0
2009-07-03 04:32:00,82.68,82.69,82.675,82.69,92800000.0
2009-07-03 04:33:00,82.68,82.7,82.68,82.7,126200000.0
2009-07-03 04:34:00,82.7,82.72,82.67,82.685,274000000.0
2009-07-03 04:35:00,82.68,82.685,82.67,82.67,141200000.0
2009-07-03 04:36:00,82.67,82.69,82.67,82.69,123200000.0
2009-07-03 04:37:00,82.69,82.69,82.69,82.69,11400000.0
2009-07-03 04:38:00,82.69,82.69,82.69,82.69,7600000.0
2009-07-03 04:39:00,82.675,82.69,82.675,82.69,32000000.0
2009-07-03 04:40:00,82.69,82.695,82.69,82.695,54200000.0
2009-07-03 04:41:00,82.7,82.7,82.69,82.69,17000000.0
2009-07-03 04:42:00,82.7,82.7,82.7,82.7,5400000.0
2009-07-03 04:43:00,82.674,82.675,82.67,82.671,68600000.0
2009-07-03 04:44:00,82.7,82.7,82.69,82.69,68600000.0
2009-07-03 04:45:00,82.69,82.69,82.685,82.69,27200000.0
2009-07-03 04:46:00,82.69,82.69,82.68,82.68,12600000.0
2009-07-03 04:47:00,82.68,82.68,82.67,82.67,159800000.0
2009-07-03 04:48:00,82.67,82.69,82.665,82.675,191400000.0
2009-07-03 04:49:00,82.68,82.695,82.675,82.69,162000000.0
2009-07-03 04:50:00,82.685,82.7,82.685,82.685,24000000.0
2009-07-03 04:51:00,82.705,82.705,82.685,82.685,41800000.0
2009-07-03 04:52:00,82.7,82.7,82.685,82.7,62000000.0
2009-07-03 04:53:00,82.7,82.705,82.685,82.705,100800000.0
2009-07-03 04:54:00,82.695,82.71,82.695,82.7,92600000.0
2009-07-03 04:55:00,82.7,82.71,82.695,82.71,81600000.0
2009-07-03 04:56:00,82.705,82.71,82.695,82.7,93400000.0
2009-07-03 04:57:00,82.71,82.71,82.71,82.71,33200000.0
2009-07-03 04:58:00,82.705,82.715,82.695,82.715,142400000.0
2009-07-03 04:59:00,82.695,82.72,82.695,82.695,167200000.0
2009-07-03 05:00:00,82.705,82.715,82.705,82.715,21400000.0
2009-07-03 05:01:00,82.715,82.74,82.715,82.72,385400000.0
2009-07-03 05:02:00,82.72,82.735,82.715,82.735,67800000.0
2009-07-03 05:03:00,82.75,82.755,82.735,82.755,402400000.0
2009-07-03 05:04:00,82.75,82.765,82.745,82.765,99000000.0
2009-07-03 05:05:00,82.765,82.78,82.755,82.775,274000000.0
2009-07-03 05:06:00,82.77,82.775,82.765,82.775,89000000.0
2009-07-03 05:07:00,82.775,82.775,82.75,82.755,171000000.0
2009-07-03 05:08:00,82.76,82.76,82.755,82.76,106600000.0
2009-07-03 05:09:00,82.77,82.77,82.765,82.765,5600000.0
2009-07-03 05:10:00,82.765,82.77,82.765,82.77,2000000.0
2009-07-03 05:11:00,82.77,82.77,82.77,82.77,2000000.0
2009-07-03 05:12:00,82.77,82.77,82.77,82.77,5800000.0
2009-07-03 05:13:00,82.77,82.77,82.76,82.76,240400000.0
2009-07-03 05:14:00,82.765,82.765,82.76,82.765,312200000.0
2009-07-03 05:15:00,82.77,82.78,82.765,82.765,122000000.0
2009-07-03 05:16:00,82.765,82.765,82.755,82.755,171000000.0
2009-07-03 05:17:00,82.755,82.76,82.74,82.75,162600000.0
2009-07-03 05:18:00,82.75,82.765,82.75,82.755,84400000.0
2009-07-03 05:19:00,82.755,82.755,82.755,82.755,1000000.0
2009-07-03 05:20:00,82.755,82.755,82.755,82.755,35000000.0
2009-07-03 05:21:00,82.755,82.755,82.74,82.755,147600000.0
2009-07-03 05:22:00,82.755,82.755,82.75,82.755,12000000.0
2009-07-03 05:23:00,82.745,82.76,82.745,82.76,97600000.0
2009-07-03 05:24:00,82.76,82.76,82.76,82.76,2000000.0
2009-07-03 05:25:00,82.76,82.76,82.74,82.74,91800000.0
2009-07-03 05:26:00,82.74,82.755,82.74,82.75,90400000.0
2009-07-03 05:27:00,82.75,82.755,82.75,82.755,26000000.0
2009-07-03 05:28:00,82.76,82.765,82.755,82.76,102200000.0
2009-07-03 05:29:00,82.765,82.78,82.76,82.78,82600000.0
2009-07-03 05:30:00,82.785,82.785,82.78,82.78,63600000.0
2009-07-03 05:31:00,82.775,82.78,82.77,82.78,63600000.0
2009-07-03 05:32:00,82.78,82.78,82.745,82.745,278800000.0
2009-07-03 05:33:00,82.745,82.745,82.73,82.73,119000000.0
2009-07-03 05:34:00,82.74,82.74,82.7,82.705,170600000.0
2009-07-03 05:35:00,82.71,82.715,82.69,82.69,121400000.0
2009-07-03 05:36:00,82.68,82.71,82.68,82.71,101200000.0
2009-07-03 05:37:00,82.71,82.71,82.69,82.7,105200000.0
2009-07-03 05:38:00,82.7,82.705,82.69,82.69,87000000.0
2009-07-03 05:39:00,82.695,82.7,82.69,82.69,59200000.0
2009-07-03 05:40:00,82.69,82.69,82.69,82.69,93800000.0
2009-07-03 05:41:00,82.69,82.7,82.685,82.69,177000000.0
2009-07-03 05:42:00,82.685,82.7,82.685,82.695,77200000.0
2009-07-03 05:43:00,82.69,82.695,82.69,82.69,114200000.0
2009-07-03 05:44:00,82.685,82.69,82.675,82.68,133600000.0
2009-07-03 05:45:00,82.68,82.68,82.68,82.68,37800000.0
2009-07-03 05:46:00,82.675,82.68,82.665,82.665,38800000.0
2009-07-03 05:47:00,82.67,82.67,82.665,82.67,39400000.0
2009-07-03 05:48:00,82.66,82.67,82.66,82.67,22400000.0
2009-07-03 05:49:00,82.67,82.67,82.67,82.67,14400000.0
2009-07-03 05:50:00,82.67,82.67,82.67,82.67,5600000.0
2009-07-03 05:51:00,82.67,82.67,82.67,82.67,9200000.0
2009-07-03 05:52:00,82.67,82.67,82.655,82.655,18800000.0
2009-07-03 05:53:00,82.655,82.655,82.655,82.655,2000000.0
2009-07-03 05:54:00,82.65,82.68,82.65,82.67,131400000.0
2009-07-03 05:55:00,82.67,82.67,82.665,82.67,18000000.0
2009-07-03 05:56:00,82.68,82.68,82.66,82.66,207400000.0
2009-07-03 05:57:00,82.665,82.67,82.66,82.67,164800000.0
2009-07-03 05:58:00,82.665,82.675,82.66,82.66,158800000.0
2009-07-03 05:59:00,82.66,82.66,82.65,82.66,106000000.0
2009-07-03 06:00:00,82.66,82.665,82.645,82.65,153000000.0
2009-07-03 06:01:00,82.645,82.65,82.635,82.635,136200000.0
2009-07-03 06:02:00,82.655,82.66,82.65,82.655,245400000.0
2009-07-03 06:03:00,82.655,82.655,82.655,82.655,9800000.0
2009-07-03 06:04:00,82.655,82.655,82.65,82.655,53000000.0
2009-07-03 06:05:00,82.655,82.655,82.655,82.655,20000000.0
2009-07-03 06:06:00,82.655,82.66,82.655,82.66,33600000.0
2009-07-03 06:07:00,82.665,82.67,82.645,82.67,126200000.0
2009-07-03 06:08:00,82.665,82.665,82.65,82.655,230400000.0
2009-07-03 06:09:00,82.655,82.66,82.655,82.655,74000000.0
2009-07-03 06:10:00,82.655,82.66,82.655,82.66,66000000.0
2009-07-03 06:11:00,82.66,82.665,82.66,82.665,11600000.0
2009-07-03 06:12:00,82.665,82.665,82.665,82.665,5400000.0
2009-07-03 06:13:00,82.665,82.665,82.66,82.66,9400000.0
2009-07-03 06:14:00,82.66,82.68,82.66,82.68,51400000.0
2009-07-03 06:15:00,82.68,82.69,82.675,82.675,87800000.0
2009-07-03 06:16:00,82.68,82.68,82.665,82.665,77800000.0
2009-07-03 06:17:00,82.675,82.69,82.67,82.685,47000000.0
2009-07-03 06:18:00,82.685,82.685,82.685,82.685,35000000.0
2009-07-03 06:19:00,82.685,82.685,82.68,82.68,89800000.0
2009-07-03 06:20:00,82.685,82.69,82.685,82.69,39000000.0
2009-07-03 06:21:00,82.69,82.69,82.69,82.69,5600000.0
2009-07-03 06:22:00,82.69,82.72,82.69,82.715,52800000.0
2009-07-03 06:23:00,82.715,82.725,82.71,82.715,55000000.0
2009-07-03 06:24:00,82.715,82.72,82.705,82.72,59200000.0
2009-07-03 06:25:00,82.715,82.72,82.71,82.715,66000000.0
2009-07-03 06:26:00,82.72,82.72,82.72,82.72,4800000.0
2009-07-03 06:27:00,82.725,82.725,82.71,82.71,39400000.0
2009-07-03 06:28:00,82.71,82.72,82.71,82.72,34200000.0
2009-07-03 06:29:00,82.71,82.71,82.71,82.71,28200000.0
2009-07-03 06:30:00,82.71,82.735,82.71,82.725,212800000.0
2009-07-03 06:31:00,82.725,82.735,82.72,82.725,116400000.0
2009-07-03 06:32:00,82.72,82.725,82.72,82.72,109600000.0
2009-07-03 06:33:00,82.72,82.72,82.72,82.72,23200000.0
2009-07-03 06:34:00,82.715,82.72,82.71,82.72,17200000.0
2009-07-03 06:35:00,82.705,82.709,82.705,82.709,210800000.0
2009-07-03 06:36:00,82.72,82.72,82.705,82.72,210800000.0
2009-07-03 06:37:00,82.715,82.72,82.715,82.72,40600000.0
2009-07-03 06:38:00,82.72,82.72,82.7,82.705,141400000.0
2009-07-03 06:39:00,82.71,82.715,82.69,82.7,157000000.0
2009-07-03 06:40:00,82.7,82.7,82.68,82.7,129200000.0
2009-07-03 06:41:00,82.7,82.72,82.7,82.71,181000000.0
2009-07-03 06:42:00,82.71,82.725,82.71,82.725,82200000.0
2009-07-03 06:43:00,82.725,82.73,82.72,82.73,89600000.0
2009-07-03 06:44:00,82.73,82.74,82.73,82.73,45600000.0
2009-07-03 06:45:00,82.73,82.75,82.72,82.74,122800000.0
2009-07-03 06:46:00,82.74,82.74,82.725,82.725,139200000.0
2009-07-03 06:47:00,82.74,82.74,82.715,82.715,136400000.0
2009-07-03 06:48:00,82.715,82.73,82.705,82.715,156400000.0
2009-07-03 06:49:00,82.725,82.725,82.715,82.725,60600000.0
2009-07-03 06:50:00,82.725,82.73,82.715,82.725,72200000.0
2009-07-03 06:51:00,82.74,82.74,82.725,82.725,7800000.0
2009-07-03 06:52:00,82.73,82.73,82.73,82.73,9800000.0
2009-07-03 06:53:00,82.73,82.73,82.715,82.72,118000000.0
2009-07-03 06:54:00,82.72,82.72,82.715,82.72,70400000.0
2009-07-03 06:55:00,82.72,82.745,82.72,82.74,107400000.0
2009-07-03 06:56:00,82.74,82.755,82.735,82.74,221400000.0
2009-07-03 06:57:00,82.74,82.76,82.74,82.76,24600000.0
2009-07-03 06:58:00,82.76,82.78,82.76,82.77,68400000.0
2009-07-03 06:59:00,82.77,82.78,82.765,82.78,38600000.0
2009-07-03 07:00:00,82.78,82.78,82.75,82.75,69600000.0
2009-07-03 07:01:00,82.75,82.755,82.73,82.74,98200000.0
2009-07-03 07:02:00,82.745,82.755,82.735,82.745,90000000.0
2009-07-03 07:03:00,82.75,82.76,82.74,82.75,220800000.0
2009-07-03 07:04:00,82.74,82.75,82.74,82.74,26800000.0
2009-07-03 07:05:00,82.74,82.74,82.74,82.74,11400000.0
2009-07-03 07:06:00,82.74,82.74,82.735,82.74,95600000.0
2009-07-03 07:07:00,82.74,82.74,82.73,82.73,66000000.0
2009-07-03 07:08:00,82.73,82.73,82.73,82.73,11000000.0
2009-07-03 07:09:00,82.73,82.74,82.73,82.74,16600000.0
2009-07-03 07:10:00,82.74,82.74,82.73,82.73,9200000.0
2009-07-03 07:11:00,82.73,82.73,82.73,82.73,5400000.0
2009-07-03 07:12:00,82.725,82.73,82.725,82.73,9200000.0
2009-07-03 07:13:00,82.74,82.74,82.73,82.73,5600000.0
2009-07-03 07:14:00,82.73,82.735,82.73,82.735,20600000.0
2009-07-03 07:15:00,82.735,82.735,82.735,82.735,5400000.0
2009-07-03 07:16:00,82.73,82.735,82.73,82.735,44200000.0
2009-07-03 07:17:00,82.73,82.73,82.73,82.73,13200000.0
2009-07-03 07:18:00,82.716,82.716,82.716,82.716,64200000.0
2009-07-03 07:19:00,82.73,82.73,82.73,82.73,64200000.0
2009-07-03 07:20:00,82.73,82.73,82.72,82.72,11200000.0
2009-07-03 07:21:00,82.72,82.72,82.72,82.72,1800000.0
2009-07-03 07:22:00,82.725,82.725,82.725,82.725,3600000.0
2009-07-03 07:23:00,82.73,82.73,82.73,82.73,5400000.0
2009-07-03 07:24:00,82.73,82.74,82.73,82.74,66000000.0
2009-07-03 07:25:00,82.74,82.755,82.74,82.74,96800000.0
2009-07-03 07:26:00,82.74,82.74,82.73,82.73,15000000.0
2009-07-03 07:27:00,82.74,82.74,82.74,82.74,3600000.0
2009-07-03 07:28:00,82.74,82.76,82.74,82.76,28400000.0
2009-07-03 07:29:00,82.755,82.755,82.75,82.75,21600000.0
2009-07-03 07:30:00,82.75,82.755,82.74,82.75,25800000.0
2009-07-03 07:31:00,82.75,82.75,82.73,82.73,102000000.0
2009-07-03 07:32:00,82.73,82.745,82.73,82.74,173000000.0
2009-07-03 07:33:00,82.745,82.75,82.74,82.745,54000000.0
2009-07-03 07:34:00,82.75,82.75,82.735,82.74,323000001.0
2009-07-03 07:35:00,82.735,82.755,82.735,82.75,259800000.0
2009-07-03 07:36:00,82.75,82.78,82.75,82.78,109400000.0
2009-07-03 07:37:00,82.78,82.785,82.76,82.78,159600000.0
2009-07-03 07:38:00,82.78,82.79,82.77,82.79,115000000.0
2009-07-03 07:39:00,82.79,82.79,82.785,82.785,44600000.0
2009-07-03 07:40:00,82.78,82.81,82.78,82.805,169000000.0
2009-07-03 07:41:00,82.805,82.805,82.795,82.8,44600000.0
2009-07-03 07:42:00,82.79,82.805,82.79,82.79,107400000.0
2009-07-03 07:43:00,82.79,82.8,82.79,82.795,37600000.0
2009-07-03 07:44:00,82.79,82.795,82.79,82.795,38600000.0
2009-07-03 07:45:00,82.8,82.8,82.8,82.8,14400000.0
2009-07-03 07:46:00,82.8,82.8,82.8,82.8,22000000.0
2009-07-03 07:47:00,82.795,82.795,82.795,82.795,1000000.0
2009-07-03 07:48:00,82.79,82.79,82.785,82.785,40600000.0
2009-07-03 07:49:00,82.785,82.785,82.77,82.775,19200000.0
2009-07-03 07:50:00,82.76,82.775,82.755,82.77,106200000.0
2009-07-03 07:51:00,82.77,82.77,82.76,82.77,65800000.0
2009-07-03 07:52:00,82.775,82.78,82.775,82.78,6000000.0
2009-07-03 07:53:00,82.78,82.78,82.775,82.775,3000000.0
2009-07-03 07:54:00,82.775,82.775,82.76,82.77,134000000.0
2009-07-03 07:55:00,82.77,82.79,82.77,82.79,194800000.0
2009-07-03 07:56:00,82.79,82.805,82.79,82.8,182400000.0
2009-07-03 07:57:00,82.8,82.81,82.795,82.795,145600000.0
2009-07-03 07:58:00,82.81,82.81,82.78,82.8,156600000.0
2009-07-03 07:59:00,82.795,82.8,82.79,82.8,49200000.0
2009-07-03 08:00:00,82.805,82.82,82.785,82.805,223000000.0
2009-07-03 08:01:00,82.8,82.82,82.785,82.795,163000000.0
2009-07-03 08:02:00,82.8,82.815,82.79,82.815,127000000.0
2009-07-03 08:03:00,82.815,82.85,82.81,82.85,79800000.0
2009-07-03 08:04:00,82.85,82.89,82.85,82.885,206200000.0
2009-07-03 08:05:00,82.885,82.915,82.875,82.905,116400000.0
2009-07-03 08:06:00,82.91,82.93,82.91,82.92,56000000.0
2009-07-03 08:07:00,82.92,82.935,82.92,82.935,52600000.0
2009-07-03 08:08:00,82.945,82.975,82.945,82.96,58000000.0
2009-07-03 08:09:00,82.95,82.975,82.95,82.96,51400000.0
2009-07-03 08:10:00,82.965,82.97,82.955,82.96,71400000.0
2009-07-03 08:11:00,82.96,82.98,82.95,82.97,229800000.0
2009-07-03 08:12:00,82.97,82.99,82.97,82.99,118000000.0
2009-07-03 08:13:00,82.99,82.99,82.965,82.97,197600000.0
2009-07-03 08:14:00,82.97,82.98,82.97,82.98,41600000.0
2009-07-03 08:15:00,82.98,82.99,82.97,82.98,94800000.0
2009-07-03 08:16:00,82.98,82.99,82.98,82.99,30000000.0
2009-07-03 08:17:00,82.99,82.99,82.98,82.99,54200000.0
2009-07-03 08:18:00,82.99,82.99,82.96,82.975,82600000.0
2009-07-03 08:19:00,82.975,82.975,82.97,82.97,32000000.0
2009-07-03 08:20:00,82.97,82.99,82.97,82.985,215400000.0
2009-07-03 08:21:00,82.985,83.03,82.97,82.97,227400000.0
2009-07-03 08:22:00,82.965,83.02,82.935,82.99,282200000.0
2009-07-03 08:23:00,82.99,83.02,82.975,82.975,173300000.0
2009-07-03 08:24:00,82.98,82.98,82.955,82.96,60400000.0
2009-07-03 08:25:00,82.96,82.96,82.96,82.96,31400000.0
2009-07-03 08:26:00,82.955,82.96,82.95,82.96,161600000.0
2009-07-03 08:27:00,82.95,82.98,82.95,82.98,249000000.0
2009-07-03 08:28:00,82.98,83.02,82.95,82.96,157100000.0
2009-07-03 08:29:00,82.96,82.97,82.94,82.945,73800000.0
2009-07-03 08:30:00,82.95,82.95,82.94,82.95,62200000.0
2009-07-03 08:31:00,82.95,82.965,82.95,82.96,111400000.0
2009-07-03 08:32:00,82.96,82.965,82.95,82.96,88800000.0
2009-07-03 08:33:00,82.96,82.96,82.88,82.905,269800000.0
2009-07-03 08:34:00,82.9,82.915,82.9,82.905,52000000.0
2009-07-03 08:35:00,82.91,82.91,82.89,82.89,96000000.0
2009-07-03 08:36:00,82.89,82.91,82.885,82.9,196600000.0
2009-07-03 08:37:00,82.9,82.93,82.9,82.905,222400000.0
2009-07-03 08:38:00,82.91,82.91,82.895,82.895,194200000.0
2009-07-03 08:39:00,82.895,82.92,82.895,82.91,106800000.0
2009-07-03 08:40:00,82.91,82.93,82.905,82.92,97000000.0
2009-07-03 08:41:00,82.92,82.92,82.91,82.91,17400000.0
2009-07-03 08:42:00,82.91,82.92,82.865,82.89,102000000.0
2009-07-03 08:43:00,82.88,82.89,82.875,82.88,130400000.0
2009-07-03 08:44:00,82.88,82.9,82.875,82.88,127000000.0
2009-07-03 08:45:00,82.88,82.89,82.865,82.88,214800000.0
2009-07-03 08:46:00,82.89,82.91,82.89,82.91,53000000.0
2009-07-03 08:47:00,82.91,82.94,82.91,82.94,137800000.0
2009-07-03 08:48:00,82.94,82.965,82.935,82.94,112000000.0
2009-07-03 08:49:00,82.94,82.94,82.905,82.93,209400000.0
2009-07-03 08:50:00,82.93,82.94,82.91,82.94,188000001.0
2009-07-03 08:51:00,82.935,82.945,82.905,82.91,347800000.0
2009-07-03 08:52:00,82.91,82.93,82.89,82.93,457800000.0
2009-07-03 08:53:00,82.935,82.95,82.91,82.925,272000000.0
2009-07-03 08:54:00,82.93,82.97,82.93,82.965,278200000.0
2009-07-03 08:55:00,82.965,82.99,82.965,82.985,85600000.0
2009-07-03 08:56:00,83.0,83.01,82.97,82.97,83000000.0
2009-07-03 08:57:00,82.98,83.045,82.975,83.045,262600000.0
2009-07-03 08:58:00,83.045,83.05,83.02,83.03,214600000.0
2009-07-03 08:59:00,83.025,83.03,83.01,83.02,110200000.0
2009-07-03 09:00:00,83.01,83.03,82.975,82.975,240800000.0
2009-07-03 09:01:00,82.985,82.99,82.96,82.96,199400000.0
2009-07-03 09:02:00,82.96,82.965,82.94,82.94,325200000.0
2009-07-03 09:03:00,82.94,82.95,82.93,82.94,118200000.0
2009-07-03 09:04:00,82.93,82.94,82.89,82.89,313000000.0
2009-07-03 09:05:00,82.89,82.915,82.885,82.91,163800000.0
2009-07-03 09:06:00,82.91,82.915,82.9,82.905,49400000.0
2009-07-03 09:07:00,82.91,82.91,82.895,82.9,95400000.0
2009-07-03 09:08:00,82.9,82.905,82.895,82.9,35400000.0
2009-07-03 09:09:00,82.9,82.9,82.84,82.84,276800000.0
2009-07-03 09:10:00,82.84,82.845,82.795,82.8,190600000.0
2009-07-03 09:11:00,82.79,82.8,82.785,82.79,175200000.0
2009-07-03 09:12:00,82.79,82.79,82.77,82.78,147400000.0
2009-07-03 09:13:00,82.78,82.78,82.685,82.71,266000000.0
2009-07-03 09:14:00,82.72,82.73,82.71,82.72,191400000.0
2009-07-03 09:15:00,82.72,82.735,82.71,82.735,133400000.0
2009-07-03 09:16:00,82.735,82.775,82.73,82.77,158600000.0
2009-07-03 09:17:00,82.77,82.78,82.74,82.745,313400000.0
2009-07-03 09:18:00,82.76,82.77,82.72,82.755,108400000.0
2009-07-03 09:19:00,82.755,82.77,82.74,82.755,170400000.0
2009-07-03 09:20:00,82.765,82.79,82.76,82.79,145800000.0
2009-07-03 09:21:00,82.79,82.79,82.745,82.76,271000000.0
2009-07-03 09:22:00,82.75,82.79,82.75,82.78,164600000.0
2009-07-03 09:23:00,82.79,82.805,82.785,82.805,152200000.0
2009-07-03 09:24:00,82.805,82.825,82.805,82.825,272400000.0
2009-07-03 09:25:00,82.825,82.88,82.82,82.845,309200000.0
2009-07-03 09:26:00,82.845,82.845,82.825,82.84,46000000.0
2009-07-03 09:27:00,82.835,82.84,82.825,82.835,35000000.0
2009-07-03 09:28:00,82.84,82.84,82.83,82.83,28000000.0
2009-07-03 09:29:00,82.83,82.83,82.815,82.82,18800000.0
2009-07-03 09:30:00,82.82,82.84,82.82,82.84,27000000.0
2009-07-03 09:31:00,82.835,82.845,82.815,82.825,52200000.0
2009-07-03 09:32:00,82.825,82.85,82.825,82.845,87800000.0
2009-07-03 09:33:00,82.845,82.865,82.84,82.84,49600000.0
2009-07-03 09:34:00,82.84,82.855,82.83,82.845,103800000.0
2009-07-03 09:35:00,82.845,82.91,82.845,82.89,186200000.0
2009-07-03 09:36:00,82.89,82.93,82.89,82.915,213800000.0
2009-07-03 09:37:00,82.92,82.92,82.885,82.89,118000000.0
2009-07-03 09:38:00,82.89,82.895,82.89,82.89,37200000.0
2009-07-03 09:39:00,82.89,82.89,82.85,82.85,120200000.0
2009-07-03 09:40:00,82.85,82.85,82.78,82.78,159200000.0
2009-07-03 09:41:00,82.79,82.815,82.785,82.79,130000000.0
2009-07-03 09:42:00,82.79,82.82,82.785,82.79,340200000.0
2009-07-03 09:43:00,82.79,82.8,82.78,82.785,152400000.0
2009-07-03 09:44:00,82.79,82.8,82.78,82.8,186800000.0
2009-07-03 09:45:00,82.8,82.82,82.79,82.8,162800000.0
2009-07-03 09:46:00,82.81,82.82,82.81,82.815,49800000.0
2009-07-03 09:47:00,82.81,82.81,82.76,82.77,194000000.0
2009-07-03 09:48:00,82.77,82.77,82.755,82.76,225200000.0
2009-07-03 09:49:00,82.76,82.77,82.75,82.755,260600000.0
2009-07-03 09:50:00,82.755,82.755,82.72,82.725,257600000.0
2009-07-03 09:51:00,82.73,82.81,82.73,82.805,262000000.0
2009-07-03 09:52:00,82.81,82.81,82.76,82.76,106600000.0
2009-07-03 09:53:00,82.76,82.76,82.715,82.72,176800000.0
2009-07-03 09:54:00,82.72,82.805,82.72,82.805,205400000.0
2009-07-03 09:55:00,82.805,82.805,82.775,82.78,282000000.0
2009-07-03 09:56:00,82.77,82.785,82.75,82.78,154400000.0
2009-07-03 09:57:00,82.78,82.78,82.75,82.755,208800001.0
2009-07-03 09:58:00,82.755,82.76,82.73,82.74,278600000.0
2009-07-03 09:59:00,82.74,82.79,82.735,82.78,244000000.0
2009-07-03 10:00:00,82.78,82.8,82.78,82.78,157200000.0
2009-07-03 10:01:00,82.78,82.79,82.78,82.78,114000000.0
2009-07-03 10:02:00,82.78,82.79,82.765,82.765,176200000.0
2009-07-03 10:03:00,82.765,82.77,82.72,82.75,110200000.0
2009-07-03 10:04:00,82.76,82.78,82.75,82.775,144400000.0
2009-07-03 10:05:00,82.785,82.79,82.75,82.755,174800000.0
2009-07-03 10:06:00,82.755,82.76,82.73,82.73,173400000.0
2009-07-03 10:07:00,82.73,82.74,82.72,82.72,115600000.0
2009-07-03 10:08:00,82.73,82.73,82.685,82.71,223000000.0
2009-07-03 10:09:00,82.71,82.71,82.68,82.7,191600000.0
2009-07-03 10:10:00,82.7,82.7,82.675,82.685,64800000.0
2009-07-03 10:11:00,82.69,82.7,82.68,82.68,88600000.0
2009-07-03 10:12:00,82.68,82.7,82.625,82.65,226200000.0
2009-07-03 10:13:00,82.65,82.66,82.595,82.61,287800000.0
2009-07-03 10:14:00,82.61,82.72,82.61,82.68,497600000.0
2009-07-03 10:15:00,82.685,82.695,82.665,82.67,366600000.0
2009-07-03 10:16:00,82.67,82.705,82.67,82.685,324600000.0
2009-07-03 10:17:00,82.7,82.745,82.68,82.73,205800000.0
2009-07-03 10:18:00,82.73,82.76,82.73,82.74,186200000.0
2009-07-03 10:19:00,82.74,82.75,82.71,82.71,333200000.0
2009-07-03 10:20:00,82.71,82.72,82.69,82.7,237400000.0
2009-07-03 10:21:00,82.69,82.69,82.63,82.64,461800000.0
2009-07-03 10:22:00,82.64,82.645,82.61,82.64,252400000.0
2009-07-03 10:23:00,82.635,82.64,82.615,82.62,253800000.0
2009-07-03 10:24:00,82.62,82.63,82.59,82.595,247600000.0
2009-07-03 10:25:00,82.585,82.69,82.585,82.69,261800000.0
2009-07-03 10:26:00,82.69,82.71,82.64,82.69,404800000.0
2009-07-03 10:27:00,82.68,82.72,82.67,82.71,209400000.0
2009-07-03 10:28:00,82.71,82.76,82.71,82.725,195000000.0
2009-07-03 10:29:00,82.74,82.75,82.725,82.735,167800000.0
2009-07-03 10:30:00,82.74,82.78,82.74,82.78,127400000.0
2009-07-03 10:31:00,82.78,82.78,82.73,82.73,178800000.0
2009-07-03 10:32:00,82.74,82.76,82.73,82.745,146400000.0
2009-07-03 10:33:00,82.74,82.81,82.74,82.77,246200000.0
2009-07-03 10:34:00,82.77,82.8,82.77,82.775,215600000.0
2009-07-03 10:35:00,82.78,82.785,82.755,82.78,350400000.0
2009-07-03 10:36:00,82.78,82.785,82.755,82.785,370000000.0
2009-07-03 10:37:00,82.79,82.83,82.78,82.82,466800000.0
2009-07-03 10:38:00,82.81,82.845,82.81,82.83,396400000.0
2009-07-03 10:39:00,82.835,82.905,82.835,82.9,272600000.0
2009-07-03 10:40:00,82.9,82.9,82.875,82.89,366000000.0
2009-07-03 10:41:00,82.89,82.9,82.875,82.89,182000000.0
2009-07-03 10:42:00,82.89,82.9,82.865,82.88,331200000.0
2009-07-03 10:43:00,82.88,82.9,82.855,82.9,332000000.0
2009-07-03 10:44:00,82.895,82.91,82.875,82.89,230600000.0
2009-07-03 10:45:00,82.885,82.905,82.87,82.88,176800000.0
2009-07-03 10:46:00,82.87,82.87,82.84,82.87,123400000.0
2009-07-03 10:47:00,82.87,82.87,82.85,82.85,64400000.0
2009-07-03 10:48:00,82.85,82.875,82.845,82.87,228000000.0
2009-07-03 10:49:00,82.87,82.91,82.87,82.91,221800000.0
2009-07-03 10:50:00,82.915,82.93,82.895,82.9,218800000.0
2009-07-03 10:51:00,82.885,82.9,82.855,82.89,124800000.0
2009-07-03 10:52:00,82.895,82.92,82.88,82.895,171400000.0
2009-07-03 10:53:00,82.91,82.93,82.91,82.915,108000000.0
2009-07-03 10:54:00,82.91,82.91,82.895,82.895,68800000.0
2009-07-03 10:55:00,82.9,82.905,82.88,82.885,146200000.0
2009-07-03 10:56:00,82.86,82.88,82.86,82.87,170200000.0
2009-07-03 10:57:00,82.87,82.87,82.84,82.85,203200000.0
2009-07-03 10:58:00,82.855,82.855,82.82,82.82,224200000.0
2009-07-03 10:59:00,82.825,82.875,82.825,82.85,264800000.0
2009-07-03 11:00:00,82.85,82.855,82.83,82.83,154000000.0
2009-07-03 11:01:00,82.83,82.84,82.79,82.795,350000000.0
2009-07-03 11:02:00,82.79,82.815,82.77,82.815,431000000.0
2009-07-03 11:03:00,82.815,82.82,82.795,82.81,399800000.0
2009-07-03 11:04:00,82.81,82.81,82.79,82.79,165000000.0
2009-07-03 11:05:00,82.785,82.8,82.785,82.795,170200000.0
2009-07-03 11:06:00,82.8,82.815,82.795,82.81,165200000.0
2009-07-03 11:07:00,82.81,82.83,82.81,82.81,334200000.0
2009-07-03 11:08:00,82.815,82.825,82.81,82.825,225600000.0
2009-07-03 11:09:00,82.825,82.825,82.81,82.81,190400000.0
2009-07-03 11:10:00,82.81,82.82,82.795,82.805,403600000.0
2009-07-03 11:11:00,82.805,82.825,82.8,82.81,685000003.0
2009-07-03 11:12:00,82.81,82.82,82.805,82.81,299000002.0
2009-07-03 11:13:00,82.815,82.83,82.815,82.825,409200000.0
2009-07-03 11:14:00,82.825,82.84,82.82,82.835,92000000.0
2009-07-03 11:15:00,82.825,82.835,82.805,82.815,307200000.0
2009-07-03 11:16:00,82.815,82.82,82.805,82.805,209200000.0
2009-07-03 11:17:00,82.81,82.81,82.79,82.805,312400000.0
2009-07-03 11:18:00,82.805,82.81,82.785,82.8,343200000.0
2009-07-03 11:19:00,82.795,82.825,82.79,82.825,401400000.0
2009-07-03 11:20:00,82.825,82.835,82.825,82.835,99600000.0
2009-07-03 11:21:00,82.83,82.835,82.82,82.835,142600000.0
2009-07-03 11:22:00,82.83,82.83,82.815,82.82,128200000.0
2009-07-03 11:23:00,82.82,82.825,82.82,82.82,129800000.0
2009-07-03 11:24:00,82.82,82.83,82.82,82.82,140200000.0
2009-07-03 11:25:00,82.835,82.845,82.825,82.84,139800000.0
2009-07-03 11:26:00,82.845,82.85,82.84,82.85,162400000.0
2009-07-03 11:27:00,82.85,82.85,82.84,82.85,167600000.0
2009-07-03 11:28:00,82.855,82.875,82.83,82.875,419800000.0
2009-07-03 11:29:00,82.88,82.9,82.865,82.9,421400000.0
2009-07-03 11:30:00,82.9,82.905,82.855,82.885,241599999.0
2009-07-03 11:31:00,82.88,82.885,82.865,82.87,184000000.0
2009-07-03 11:32:00,82.87,82.875,82.86,82.86,334400000.0
2009-07-03 11:33:00,82.86,82.865,82.86,82.86,140400000.0
2009-07-03 11:34:00,82.86,82.87,82.855,82.865,245600000.0
2009-07-03 11:35:00,82.865,82.865,82.86,82.86,153400000.0
2009-07-03 11:36:00,82.86,82.86,82.86,82.86,111000000.0
2009-07-03 11:37:00,82.86,82.865,82.86,82.86,178800000.0
2009-07-03 11:38:00,82.86,82.86,82.86,82.86,9000000.0
2009-07-03 11:39:00,82.86,82.86,82.86,82.86,14000000.0
2009-07-03 11:40:00,82.86,82.86,82.86,82.86,18000000.0
2009-07-03 11:41:00,82.86,82.86,82.86,82.86,13000000.0
2009-07-03 11:42:00,82.86,82.86,82.86,82.86,16000000.0
2009-07-03 11:43:00,82.86,82.86,82.86,82.86,14000000.0
2009-07-03 11:44:00,82.86,82.86,82.86,82.86,27000000.0
2009-07-03 11:45:00,82.86,82.87,82.86,82.87,25000000.0
2009-07-03 11:46:00,82.87,82.87,82.855,82.855,140800000.0
2009-07-03 11:47:00,82.86,82.87,82.86,82.86,64000000.0
2009-07-03 11:48:00,82.85,82.86,82.85,82.85,29200000.0
2009-07-03 11:49:00,82.86,82.86,82.815,82.825,109400000.0
2009-07-03 11:50:00,82.82,82.83,82.81,82.815,210200000.0
2009-07-03 11:51:00,82.815,82.82,82.805,82.82,235200000.0
2009-07-03 11:52:00,82.82,82.82,82.775,82.79,226800000.0
2009-07-03 11:53:00,82.79,82.815,82.79,82.8,188200000.0
2009-07-03 11:54:00,82.8,82.81,82.775,82.78,173200000.0
2009-07-03 11:55:00,82.78,82.795,82.78,82.79,122400000.0
2009-07-03 11:56:00,82.79,82.8,82.785,82.8,81600000.0
2009-07-03 11:57:00,82.8,82.805,82.79,82.8,95800000.0
2009-07-03 11:58:00,82.8,82.8,82.745,82.75,154800000.0
2009-07-03 11:59:00,82.75,82.77,82.74,82.77,224800000.0
2009-07-03 12:00:00,82.77,82.77,82.74,82.745,191600000.0
2009-07-03 12:01:00,82.75,82.78,82.745,82.77,107000000.0
2009-07-03 12:02:00,82.77,82.78,82.76,82.78,91800000.0
2009-07-03 12:03:00,82.775,82.79,82.75,82.76,236000000.0
2009-07-03 12:04:00,82.76,82.77,82.735,82.75,366400000.0
2009-07-03 12:05:00,82.75,82.79,82.745,82.785,167600000.0
2009-07-03 12:06:00,82.785,82.8,82.77,82.795,361200000.0
2009-07-03 12:07:00,82.78,82.81,82.755,82.77,335400000.0
2009-07-03 12:08:00,82.775,82.805,82.77,82.795,329400000.0
2009-07-03 12:09:00,82.795,82.8,82.775,82.79,88200000.0
2009-07-03 12:10:00,82.8,82.8,82.765,82.795,233600000.0
2009-07-03 12:11:00,82.79,82.81,82.775,82.78,349200000.0
2009-07-03 12:12:00,82.785,82.81,82.78,82.8,346800000.0
2009-07-03 12:13:00,82.8,82.82,82.78,82.815,177400000.0
2009-07-03 12:14:00,82.82,82.82,82.8,82.815,57400000.0
2009-07-03 12:15:00,82.795,82.8,82.795,82.8,64800000.0
2009-07-03 12:16:00,82.79,82.81,82.785,82.8,293600000.0
2009-07-03 12:17:00,82.795,82.86,82.795,82.84,232000000.0
2009-07-03 12:18:00,82.845,82.85,82.815,82.82,381000000.0
2009-07-03 12:19:00,82.82,82.83,82.8,82.83,289000000.0
2009-07-03 12:20:00,82.83,82.83,82.81,82.815,95000000.0
2009-07-03 12:21:00,82.815,82.84,82.81,82.83,158000000.0
2009-07-03 12:22:00,82.83,82.84,82.805,82.825,246600000.0
2009-07-03 12:23:00,82.825,82.855,82.825,82.835,199600000.0
2009-07-03 12:24:00,82.85,82.85,82.83,82.85,149400000.0
2009-07-03 12:25:00,82.85,82.85,82.83,82.84,199200000.0
2009-07-03 12:26:00,82.845,82.845,82.815,82.815,541000000.0
2009-07-03 12:27:00,82.815,82.83,82.81,82.81,405600001.0
2009-07-03 12:28:00,82.8,82.815,82.8,82.805,82800000.0
2009-07-03 12:29:00,82.81,82.82,82.805,82.81,137400000.0
2009-07-03 12:30:00,82.81,82.83,82.81,82.81,90000000.0
2009-07-03 12:31:00,82.82,82.83,82.81,82.82,90000000.0
2009-07-03 12:32:00,82.83,82.84,82.815,82.82,57800000.0
2009-07-03 12:33:00,82.82,82.82,82.805,82.81,96200000.0
2009-07-03 12:34:00,82.815,82.815,82.74,82.79,213600000.0
2009-07-03 12:35:00,82.79,82.8,82.755,82.765,267800000.0
2009-07-03 12:36:00,82.76,82.8,82.76,82.79,247600000.0
2009-07-03 12:37:00,82.79,82.79,82.78,82.78,72800000.0
2009-07-03 12:38:00,82.78,82.79,82.765,82.765,252000000.0
2009-07-03 12:39:00,82.765,82.77,82.755,82.76,174600000.0
2009-07-03 12:40:00,82.765,82.79,82.765,82.79,283200000.0
2009-07-03 12:41:00,82.79,82.805,82.775,82.79,196000000.0
2009-07-03 12:42:00,82.78,82.78,82.76,82.78,115800000.0
2009-07-03 12:43:00,82.78,82.79,82.765,82.78,160400000.0
2009-07-03 12:44:00,82.78,82.79,82.78,82.79,49600000.0
2009-07-03 12:45:00,82.79,82.84,82.79,82.8,242800000.0
2009-07-03 12:46:00,82.8,82.8,82.77,82.77,213800000.0
2009-07-03 12:47:00,82.77,82.79,82.765,82.78,446400000.0
2009-07-03 12:48:00,82.78,82.78,82.765,82.78,130000000.0
2009-07-03 12:49:00,82.78,82.8,82.78,82.79,229600001.0
2009-07-03 12:50:00,82.79,82.81,82.775,82.81,262400000.0
2009-07-03 12:51:00,82.82,82.83,82.8,82.825,395000000.0
2009-07-03 12:52:00,82.82,82.825,82.78,82.785,300600000.0
2009-07-03 12:53:00,82.785,82.795,82.76,82.775,278000000.0
2009-07-03 12:54:00,82.775,82.81,82.77,82.8,165000000.0
2009-07-03 12:55:00,82.8,82.815,82.78,82.8,183000000.0
2009-07-03 12:56:00,82.8,82.83,82.8,82.81,211800000.0
2009-07-03 12:57:00,82.81,82.82,82.79,82.81,299600000.0
2009-07-03 12:58:00,82.81,82.825,82.79,82.79,182000000.0
2009-07-03 12:59:00,82.79,82.83,82.79,82.83,335400001.0
2009-07-03 13:00:00,82.83,82.845,82.82,82.835,337200004.0
2009-07-03 13:01:00,82.84,82.87,82.83,82.87,279600000.0
2009-07-03 13:02:00,82.87,82.89,82.87,82.88,325600000.0
2009-07-03 13:03:00,82.875,82.875,82.85,82.87,110000000.0
2009-07-03 13:04:00,82.86,82.87,82.83,82.83,89800000.0
2009-07-03 13:05:00,82.835,82.85,82.835,82.84,74000000.0
2009-07-03 13:06:00,82.84,82.84,82.81,82.815,216400000.0
2009-07-03 13:07:00,82.82,82.83,82.82,82.83,52000000.0
2009-07-03 13:08:00,82.83,82.845,82.83,82.84,60600000.0
2009-07-03 13:09:00,82.84,82.84,82.83,82.835,45200000.0
2009-07-03 13:10:00,82.83,82.83,82.81,82.82,98000000.0
2009-07-03 13:11:00,82.82,82.82,82.78,82.79,275600000.0
2009-07-03 13:12:00,82.795,82.8,82.775,82.78,221200000.0
2009-07-03 13:13:00,82.78,82.78,82.76,82.77,135400000.0
2009-07-03 13:14:00,82.78,82.78,82.78,82.78,9200000.0
2009-07-03 13:15:00,82.78,82.81,82.78,82.81,105800000.0
2009-07-03 13:16:00,82.805,82.81,82.8,82.81,64400000.0
2009-07-03 13:17:00,82.81,82.81,82.795,82.8,130000000.0
2009-07-03 13:18:00,82.8,82.83,82.8,82.8,172200000.0
2009-07-03 13:19:00,82.8,82.8,82.795,82.8,131200000.0
2009-07-03 13:20:00,82.795,82.795,82.795,82.795,3600000.0
2009-07-03 13:21:00,82.8,82.81,82.8,82.8,76400000.0
2009-07-03 13:22:00,82.79,82.83,82.79,82.83,63200000.0
2009-07-03 13:23:00,82.82,82.83,82.82,82.82,33400000.0
2009-07-03 13:24:00,82.83,82.845,82.83,82.83,34800000.0
2009-07-03 13:25:00,82.83,82.85,82.825,82.85,242000000.0
2009-07-03 13:26:00,82.85,82.86,82.835,82.85,165200000.0
2009-07-03 13:27:00,82.84,82.84,82.81,82.81,134600000.0
2009-07-03 13:28:00,82.81,82.815,82.795,82.81,49800000.0
2009-07-03 13:29:00,82.81,82.81,82.8,82.8,66200000.0
2009-07-03 13:30:00,82.805,82.805,82.77,82.8,188600000.0
2009-07-03 13:31:00,82.8,82.82,82.8,82.81,18400000.0
2009-07-03 13:32:00,82.81,82.835,82.81,82.82,69000000.0
2009-07-03 13:33:00,82.82,82.83,82.805,82.81,124600000.0
2009-07-03 13:34:00,82.82,82.825,82.805,82.825,75600000.0
2009-07-03 13:35:00,82.82,82.83,82.8,82.8,205000000.0
2009-07-03 13:36:00,82.81,82.82,82.79,82.82,141800000.0
2009-07-03 13:37:00,82.83,82.835,82.785,82.83,218200000.0
2009-07-03 13:38:00,82.835,82.835,82.795,82.81,287400000.0
2009-07-03 13:39:00,82.81,82.81,82.765,82.775,285200001.0
2009-07-03 13:40:00,82.785,82.805,82.775,82.795,380400001.0
2009-07-03 13:41:00,82.795,82.795,82.78,82.785,131000000.0
2009-07-03 13:42:00,82.785,82.79,82.76,82.765,262600000.0
2009-07-03 13:43:00,82.765,82.77,82.75,82.76,209600000.0
2009-07-03 13:44:00,82.765,82.79,82.765,82.78,254400000.0
2009-07-03 13:45:00,82.78,82.79,82.75,82.785,250200000.0
2009-07-03 13:46:00,82.78,82.795,82.77,82.79,384800000.0
2009-07-03 13:47:00,82.78,82.81,82.78,82.795,208400000.0
2009-07-03 13:48:00,82.81,82.82,82.795,82.81,380400000.0
2009-07-03 13:49:00,82.825,82.84,82.815,82.82,163200000.0
2009-07-03 13:50:00,82.82,82.865,82.82,82.835,575000000.0
2009-07-03 13:51:00,82.845,82.86,82.83,82.855,237600000.0
2009-07-03 13:52:00,82.855,82.86,82.84,82.855,205000000.0
2009-07-03 13:53:00,82.855,82.9,82.855,82.9,185200000.0
2009-07-03 13:54:00,82.91,82.94,82.9,82.91,324600000.0
2009-07-03 13:55:00,82.91,82.915,82.89,82.9,221400000.0
2009-07-03 13:56:00,82.895,82.915,82.88,82.91,327800000.0
2009-07-03 13:57:00,82.91,82.91,82.89,82.9,156800000.0
2009-07-03 13:58:00,82.9,82.91,82.895,82.91,85400000.0
2009-07-03 13:59:00,82.91,82.91,82.9,82.91,81800000.0
2009-07-03 14:00:00,82.91,82.96,82.91,82.95,328400000.0
2009-07-03 14:01:00,82.95,82.95,82.94,82.95,49000000.0
2009-07-03 14:02:00,82.95,82.96,82.945,82.955,126600000.0
2009-07-03 14:03:00,82.955,82.97,82.95,82.96,97600000.0
2009-07-03 14:04:00,82.96,82.965,82.96,82.96,155000000.0
2009-07-03 14:05:00,82.965,82.965,82.95,82.95,101400000.0
2009-07-03 14:06:00,82.95,82.96,82.95,82.96,105800000.0
2009-07-03 14:07:00,82.96,82.97,82.96,82.97,72600000.0
2009-07-03 14:08:00,82.97,82.97,82.95,82.95,117800000.0
2009-07-03 14:09:00,82.95,82.95,82.915,82.915,177400000.0
2009-07-03 14:10:00,82.92,82.94,82.91,82.935,100400000.0
2009-07-03 14:11:00,82.95,82.96,82.95,82.95,44200000.0
2009-07-03 14:12:00,82.96,82.96,82.95,82.95,61600000.0
2009-07-03 14:13:00,82.95,82.955,82.945,82.95,186000000.0
2009-07-03 14:14:00,82.95,82.95,82.885,82.895,493200000.0
2009-07-03 14:15:00,82.9,82.95,82.895,82.915,238200000.0
2009-07-03 14:16:00,82.91,82.92,82.91,82.92,79600000.0
2009-07-03 14:17:00,82.92,82.92,82.85,82.86,305400000.0
2009-07-03 14:18:00,82.855,82.88,82.855,82.86,165400000.0
2009-07-03 14:19:00,82.87,82.87,82.83,82.84,182600000.0
2009-07-03 14:20:00,82.84,82.855,82.83,82.855,72200000.0
2009-07-03 14:21:00,82.85,82.865,82.84,82.84,79200000.0
2009-07-03 14:22:00,82.84,82.865,82.84,82.86,161200001.0
2009-07-03 14:23:00,82.86,82.875,82.86,82.87,201200004.0
2009-07-03 14:24:00,82.875,82.885,82.86,82.87,150000000.0
2009-07-03 14:25:00,82.865,82.865,82.865,82.865,3000000.0
2009-07-03 14:26:00,82.86,82.86,82.85,82.85,92400000.0
2009-07-03 14:27:00,82.855,82.865,82.85,82.865,34600000.0
2009-07-03 14:28:00,82.86,82.875,82.86,82.875,48400000.0
2009-07-03 14:29:00,82.87,82.88,82.87,82.875,51000000.0
2009-07-03 14:30:00,82.875,82.885,82.875,82.885,97000001.0
2009-07-03 14:31:00,82.88,82.88,82.88,82.88,65200000.0
2009-07-03 14:32:00,82.88,82.885,82.87,82.87,81000000.0
2009-07-03 14:33:00,82.87,82.87,82.86,82.865,70000000.0
2009-07-03 14:34:00,82.865,82.865,82.865,82.865,4200000.0
2009-07-03 14:35:00,82.865,82.87,82.855,82.86,22800000.0
2009-07-03 14:36:00,82.86,82.875,82.86,82.87,114400000.0
2009-07-03 14:37:00,82.87,82.885,82.855,82.88,173200000.0
2009-07-03 14:38:00,82.87,82.875,82.86,82.87,151800000.0
2009-07-03 14:39:00,82.88,82.89,82.865,82.88,116400000.0
2009-07-03 14:40:00,82.885,82.89,82.87,82.89,128400000.0
2009-07-03 14:41:00,82.89,82.89,82.89,82.89,19600000.0
2009-07-03 14:42:00,82.89,82.89,82.89,82.89,16400000.0
2009-07-03 14:43:00,82.89,82.89,82.87,82.87,47200000.0
2009-07-03 14:44:00,82.87,82.885,82.87,82.885,13400000.0
2009-07-03 14:45:00,82.89,82.89,82.86,82.86,97400000.0
2009-07-03 14:46:00,82.86,82.87,82.86,82.87,30200000.0
2009-07-03 14:47:00,82.865,82.87,82.86,82.87,15200000.0
2009-07-03 14:48:00,82.87,82.87,82.87,82.87,5000000.0
2009-07-03 14:49:00,82.87,82.88,82.87,82.87,22600000.0
2009-07-03 14:50:00,82.87,82.875,82.84,82.86,176800000.0
2009-07-03 14:51:00,82.86,82.86,82.805,82.805,213200000.0
2009-07-03 14:52:00,82.82,82.825,82.805,82.81,157000000.0
2009-07-03 14:53:00,82.81,82.81,82.805,82.81,35800000.0
2009-07-03 14:54:00,82.81,82.81,82.81,82.81,12000000.0
2009-07-03 14:55:00,82.81,82.81,82.8,82.8,21600000.0
2009-07-03 14:56:00,82.8,82.82,82.8,82.82,109200000.0
2009-07-03 14:57:00,82.82,82.83,82.82,82.83,51600000.0
2009-07-03 14:58:00,82.84,82.84,82.825,82.84,101000000.0
2009-07-03 14:59:00,82.84,82.84,82.835,82.84,23000000.0
2009-07-03 15:00:00,82.85,82.85,82.835,82.84,43000000.0
2009-07-03 15:01:00,82.85,82.85,82.805,82.82,175400000.0
2009-07-03 15:02:00,82.82,82.835,82.805,82.83,234400000.0
2009-07-03 15:03:00,82.83,82.83,82.815,82.82,98800000.0
2009-07-03 15:04:00,82.82,82.82,82.76,82.775,268600000.0
2009-07-03 15:05:00,82.78,82.78,82.765,82.78,245400000.0
2009-07-03 15:06:00,82.78,82.84,82.78,82.815,223200000.0
2009-07-03 15:07:00,82.81,82.82,82.77,82.78,157400000.0
2009-07-03 15:08:00,82.78,82.79,82.75,82.755,223800000.0
2009-07-03 15:09:00,82.76,82.77,82.74,82.77,183400000.0
2009-07-03 15:10:00,82.77,82.78,82.75,82.78,119800000.0
2009-07-03 15:11:00,82.775,82.785,82.775,82.78,93600000.0
2009-07-03 15:12:00,82.78,82.78,82.755,82.765,145800000.0
2009-07-03 15:13:00,82.78,82.82,82.78,82.81,94800000.0
2009-07-03 15:14:00,82.815,82.82,82.81,82.82,81400000.0
2009-07-03 15:15:00,82.82,82.84,82.81,82.82,173400000.0
2009-07-03 15:16:00,82.82,82.825,82.81,82.82,98200000.0
2009-07-03 15:17:00,82.815,82.83,82.81,82.83,72200000.0
2009-07-03 15:18:00,82.82,82.83,82.81,82.83,104400000.0
2009-07-03 15:19:00,82.825,82.84,82.825,82.84,111000000.0
2009-07-03 15:20:00,82.84,82.84,82.82,82.825,142200000.0
2009-07-03 15:21:00,82.82,82.82,82.8,82.81,169200000.0
2009-07-03 15:22:00,82.81,82.81,82.81,82.81,20800000.0
2009-07-03 15:23:00,82.81,82.81,82.8,82.81,37400000.0
2009-07-03 15:24:00,82.81,82.81,82.775,82.79,115000000.0
2009-07-03 15:25:00,82.79,82.81,82.79,82.81,48600000.0
2009-07-03 15:26:00,82.81,82.81,82.81,82.81,4800000.0
2009-07-03 15:27:00,82.81,82.81,82.8,82.8,67400000.0
2009-07-03 15:28:00,82.8,82.8,82.79,82.795,107800000.0
2009-07-03 15:29:00,82.795,82.82,82.795,82.82,256600000.0
2009-07-03 15:30:00,82.82,82.83,82.81,82.83,92800000.0
2009-07-03 15:31:00,82.83,82.83,82.815,82.825,108200000.0
2009-07-03 15:32:00,82.825,82.83,82.82,82.82,61400000.0
2009-07-03 15:33:00,82.825,82.83,82.81,82.83,80000000.0
2009-07-03 15:34:00,82.83,82.85,82.83,82.85,39200000.0
2009-07-03 15:35:00,82.85,82.885,82.85,82.87,164200000.0
2009-07-03 15:36:00,82.89,82.89,82.87,82.875,85200000.0
2009-07-03 15:37:00,82.87,82.88,82.86,82.86,135400000.0
2009-07-03 15:38:00,82.86,82.875,82.84,82.84,174800000.0
2009-07-03 15:39:00,82.85,82.87,82.845,82.87,23600000.0
2009-07-03 15:40:00,82.86,82.87,82.85,82.86,61400000.0
2009-07-03 15:41:00,82.86,82.875,82.86,82.86,76600000.0
2009-07-03 15:42:00,82.87,82.895,82.86,82.87,135400000.0
2009-07-03 15:43:00,82.865,82.9,82.865,82.88,142200000.0
2009-07-03 15:44:00,82.89,82.905,82.88,82.905,120600000.0
2009-07-03 15:45:00,82.895,82.9,82.88,82.885,158200000.0
2009-07-03 15:46:00,82.89,82.91,82.89,82.91,172600000.0
2009-07-03 15:47:00,82.905,82.93,82.905,82.91,145200000.0
2009-07-03 15:48:00,82.92,82.95,82.91,82.92,290600000.0
2009-07-03 15:49:00,82.925,82.93,82.885,82.9,147600000.0
2009-07-03 15:50:00,82.905,82.905,82.9,82.9,30800000.0
2009-07-03 15:51:00,82.905,82.91,82.9,82.91,79200000.0
2009-07-03 15:52:00,82.9,82.91,82.9,82.91,15600000.0
2009-07-03 15:53:00,82.91,82.91,82.895,82.895,17200000.0
2009-07-03 15:54:00,82.89,82.905,82.885,82.89,103600000.0
2009-07-03 15:55:00,82.89,82.89,82.88,82.89,48400000.0
2009-07-03 15:56:00,82.895,82.9,82.885,82.9,32800000.0
2009-07-03 15:57:00,82.9,82.9,82.9,82.9,12800000.0
2009-07-03 15:58:00,82.9,82.9,82.885,82.89,95600000.0
2009-07-03 15:59:00,82.89,82.91,82.88,82.88,199200000.0
2009-07-03 16:00:00,82.89,82.895,82.885,82.895,90800000.0
2009-07-03 16:01:00,82.895,82.9,82.89,82.9,76800000.0
2009-07-03 16:02:00,82.9,82.9,82.9,82.9,24200000.0
2009-07-03 16:03:00,82.9,82.9,82.88,82.885,97000000.0
2009-07-03 16:04:00,82.885,82.89,82.885,82.89,31000000.0
2009-07-03 16:05:00,82.89,82.905,82.87,82.88,145400000.0
2009-07-03 16:06:00,82.88,82.88,82.87,82.88,130000000.0
2009-07-03 16:07:00,82.875,82.89,82.87,82.87,108200000.0
2009-07-03 16:08:00,82.87,82.88,82.87,82.88,8600000.0
2009-07-03 16:09:00,82.88,82.88,82.86,82.865,77200000.0
2009-07-03 16:10:00,82.855,82.87,82.85,82.87,240400000.0
2009-07-03 16:11:00,82.87,82.89,82.855,82.89,172400000.0
2009-07-03 16:12:00,82.895,82.905,82.88,82.89,134000000.0
2009-07-03 16:13:00,82.89,82.89,82.87,82.87,106000000.0
2009-07-03 16:14:00,82.87,82.89,82.87,82.89,142400000.0
2009-07-03 16:15:00,82.89,82.89,82.88,82.89,86200000.0
2009-07-03 16:16:00,82.89,82.9,82.88,82.88,151600000.0
2009-07-03 16:17:00,82.89,82.91,82.875,82.875,235800000.0
2009-07-03 16:18:00,82.88,82.91,82.87,82.905,168000000.0
2009-07-03 16:19:00,82.905,82.91,82.88,82.905,145600000.0
2009-07-03 16:20:00,82.9,82.91,82.89,82.91,242200000.0
2009-07-03 16:21:00,82.905,82.91,82.9,82.905,34000000.0
2009-07-03 16:22:00,82.92,82.93,82.92,82.92,67000000.0
2009-07-03 16:23:00,82.92,82.92,82.905,82.91,20200000.0
2009-07-03 16:24:00,82.91,82.91,82.885,82.9,89600000.0
2009-07-03 16:25:00,82.91,82.91,82.875,82.875,124400000.0
2009-07-03 16:26:00,82.88,82.885,82.87,82.87,46200000.0
2009-07-03 16:27:00,82.87,82.89,82.87,82.89,35000000.0
2009-07-03 16:28:00,82.89,82.89,82.86,82.86,98400000.0
2009-07-03 16:29:00,82.86,82.86,82.86,82.86,45200000.0
2009-07-03 16:30:00,82.86,82.865,82.86,82.865,19000000.0
2009-07-03 16:31:00,82.87,82.875,82.87,82.87,43400000.0
2009-07-03 16:32:00,82.87,82.88,82.865,82.87,121600000.0
2009-07-03 16:33:00,82.875,82.88,82.86,82.87,97400000.0
2009-07-03 16:34:00,82.865,82.87,82.855,82.865,171400000.0
2009-07-03 16:35:00,82.865,82.865,82.85,82.855,87600000.0
2009-07-03 16:36:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-03 16:37:00,82.86,82.86,82.84,82.85,20000000.0
2009-07-03 16:38:00,82.85,82.85,82.83,82.84,142800000.0
2009-07-03 16:39:00,82.84,82.85,82.84,82.85,46400000.0
2009-07-03 16:40:00,82.855,82.855,82.855,82.855,1000000.0
2009-07-03 16:41:00,82.855,82.86,82.845,82.85,96400000.0
2009-07-03 16:42:00,82.85,82.85,82.835,82.84,47000000.0
2009-07-03 16:43:00,82.84,82.845,82.815,82.82,62800000.0
2009-07-03 16:44:00,82.825,82.845,82.825,82.845,118000000.0
2009-07-03 16:45:00,82.85,82.85,82.84,82.85,19000000.0
2009-07-03 16:46:00,82.855,82.86,82.84,82.84,20000000.0
2009-07-03 16:47:00,82.84,82.84,82.84,82.84,39600000.0
2009-07-03 16:48:00,82.84,82.84,82.835,82.835,23400000.0
2009-07-03 16:49:00,82.84,82.84,82.835,82.835,32600000.0
2009-07-03 16:50:00,82.84,82.845,82.84,82.84,31400000.0
2009-07-03 16:51:00,82.831,82.831,82.831,82.831,15800000.0
2009-07-03 16:52:00,82.845,82.845,82.84,82.84,15800000.0
2009-07-03 16:53:00,82.845,82.845,82.83,82.835,73600000.0
2009-07-03 16:54:00,82.83,82.845,82.82,82.83,85600000.0
2009-07-03 16:55:00,82.84,82.845,82.83,82.84,66200000.0
2009-07-03 16:56:00,82.84,82.86,82.835,82.84,87000000.0
2009-07-03 16:57:00,82.84,82.84,82.8,82.8,123800000.0
2009-07-03 16:58:00,82.81,82.835,82.81,82.835,56800000.0
2009-07-03 16:59:00,82.83,82.84,82.8,82.835,230400000.0
2009-07-03 17:00:00,82.82,82.855,82.805,82.84,291000000.0
2009-07-03 17:01:00,82.83,82.86,82.82,82.83,261400000.0
2009-07-03 17:02:00,82.83,82.83,82.815,82.815,49600000.0
2009-07-03 17:03:00,82.81,82.82,82.81,82.82,156000000.0
2009-07-03 17:04:00,82.82,82.82,82.8,82.805,170800000.0
2009-07-03 17:05:00,82.8,82.805,82.795,82.795,111000000.0
2009-07-03 17:06:00,82.79,82.8,82.78,82.78,79000000.0
2009-07-03 17:07:00,82.775,82.79,82.765,82.77,86600000.0
2009-07-03 17:08:00,82.77,82.77,82.745,82.75,186400000.0
2009-07-03 17:09:00,82.75,82.77,82.745,82.765,79800000.0
2009-07-03 17:10:00,82.77,82.78,82.76,82.77,119000000.0
2009-07-03 17:11:00,82.77,82.775,82.765,82.775,33600000.0
2009-07-03 17:12:00,82.775,82.79,82.76,82.79,58800000.0
2009-07-03 17:13:00,82.79,82.8,82.765,82.765,68800000.0
2009-07-03 17:14:00,82.77,82.78,82.77,82.78,34000000.0
2009-07-03 17:15:00,82.765,82.77,82.76,82.76,84400000.0
2009-07-03 17:16:00,82.76,82.76,82.74,82.74,122800000.0
2009-07-03 17:17:00,82.74,82.76,82.74,82.755,148400000.0
2009-07-03 17:18:00,82.75,82.76,82.735,82.75,88800000.0
2009-07-03 17:19:00,82.75,82.75,82.71,82.71,118200000.0
2009-07-03 17:20:00,82.71,82.72,82.705,82.715,128400000.0
2009-07-03 17:21:00,82.71,82.725,82.71,82.725,51000000.0
2009-07-03 17:22:00,82.72,82.725,82.69,82.7,58000000.0
2009-07-03 17:23:00,82.7,82.7,82.68,82.68,53400000.0
2009-07-03 17:24:00,82.675,82.68,82.665,82.67,221600000.0
2009-07-03 17:25:00,82.67,82.685,82.67,82.67,158800000.0
2009-07-03 17:26:00,82.665,82.67,82.665,82.67,52400000.0
2009-07-03 17:27:00,82.68,82.68,82.65,82.66,88000000.0
2009-07-03 17:28:00,82.66,82.66,82.64,82.65,238200000.0
2009-07-03 17:29:00,82.655,82.66,82.63,82.63,219200000.0
2009-07-03 17:30:00,82.63,82.655,82.62,82.655,145400000.0
2009-07-03 17:31:00,82.66,82.69,82.65,82.69,152200000.0
2009-07-03 17:32:00,82.69,82.69,82.655,82.66,119400000.0
2009-07-03 17:33:00,82.67,82.68,82.665,82.68,76400000.0
2009-07-03 17:34:00,82.68,82.69,82.675,82.68,73800000.0
2009-07-03 17:35:00,82.68,82.685,82.68,82.685,12600000.0
2009-07-03 17:36:00,82.685,82.71,82.685,82.705,83800000.0
2009-07-03 17:37:00,82.7,82.72,82.685,82.72,102600000.0
2009-07-03 17:38:00,82.72,82.725,82.68,82.685,154200000.0
2009-07-03 17:39:00,82.685,82.71,82.685,82.71,73200000.0
2009-07-03 17:40:00,82.72,82.72,82.685,82.685,66200000.0
2009-07-03 17:41:00,82.685,82.72,82.685,82.715,124200000.0
2009-07-03 17:42:00,82.72,82.72,82.69,82.69,90800000.0
2009-07-03 17:43:00,82.69,82.7,82.675,82.675,75000000.0
2009-07-03 17:44:00,82.665,82.675,82.665,82.67,92000000.0
2009-07-03 17:45:00,82.67,82.68,82.645,82.655,181200000.0
2009-07-03 17:46:00,82.645,82.66,82.645,82.66,184600000.0
2009-07-03 17:47:00,82.66,82.68,82.66,82.665,71000000.0
2009-07-03 17:48:00,82.67,82.69,82.67,82.68,57800000.0
2009-07-03 17:49:00,82.68,82.68,82.66,82.665,118600000.0
2009-07-03 17:50:00,82.665,82.665,82.655,82.66,59200000.0
2009-07-03 17:51:00,82.66,82.675,82.655,82.67,142600000.0
2009-07-03 17:52:00,82.675,82.675,82.665,82.67,185400001.0
2009-07-03 17:53:00,82.67,82.67,82.65,82.65,55400000.0
2009-07-03 17:54:00,82.66,82.67,82.63,82.66,207200000.0
2009-07-03 17:55:00,82.65,82.67,82.645,82.66,230600000.0
2009-07-03 17:56:00,82.66,82.66,82.635,82.65,107000000.0
2009-07-03 17:57:00,82.65,82.65,82.605,82.61,179800000.0
2009-07-03 17:58:00,82.615,82.645,82.59,82.59,105600000.0
2009-07-03 17:59:00,82.585,82.59,82.475,82.545,606000000.0
2009-07-03 18:00:00,82.55,82.625,82.52,82.575,468000000.0
2009-07-03 18:01:00,82.605,82.635,82.605,82.63,225800000.0
2009-07-03 18:02:00,82.635,82.685,82.635,82.655,217200000.0
2009-07-03 18:03:00,82.64,82.68,82.625,82.625,172800000.0
2009-07-03 18:04:00,82.63,82.63,82.605,82.615,48600000.0
2009-07-03 18:05:00,82.625,82.63,82.61,82.615,107800000.0
2009-07-03 18:06:00,82.625,82.635,82.625,82.625,18200000.0
2009-07-03 18:07:00,82.625,82.635,82.625,82.625,65000000.0
2009-07-03 18:08:00,82.625,82.63,82.62,82.625,98000000.0
2009-07-03 18:09:00,82.625,82.64,82.625,82.64,35200000.0
2009-07-03 18:10:00,82.64,82.64,82.62,82.63,99800000.0
2009-07-03 18:11:00,82.625,82.635,82.62,82.62,73600000.0
2009-07-03 18:12:00,82.61,82.615,82.61,82.615,14400000.0
2009-07-03 18:13:00,82.615,82.635,82.615,82.635,59600000.0
2009-07-03 18:14:00,82.635,82.64,82.56,82.63,284800000.0
2009-07-03 18:15:00,82.625,82.645,82.615,82.625,261200000.0
2009-07-03 18:16:00,82.635,82.635,82.595,82.62,240200000.0
2009-07-03 18:17:00,82.615,82.625,82.595,82.6,127600000.0
2009-07-03 18:18:00,82.605,82.625,82.595,82.605,85600000.0
2009-07-03 18:19:00,82.605,82.635,82.595,82.605,157200000.0
2009-07-03 18:20:00,82.6,82.62,82.595,82.595,155400000.0
2009-07-03 18:21:00,82.595,82.6,82.585,82.585,202200000.0
2009-07-03 18:22:00,82.595,82.595,82.585,82.59,84600000.0
2009-07-03 18:23:00,82.585,82.605,82.585,82.605,36400000.0
2009-07-03 18:24:00,82.605,82.61,82.595,82.61,77000000.0
2009-07-03 18:25:00,82.6,82.62,82.6,82.615,76800000.0
2009-07-03 18:26:00,82.615,82.62,82.615,82.62,18400000.0
2009-07-03 18:27:00,82.62,82.625,82.605,82.605,232600000.0
2009-07-03 18:28:00,82.61,82.61,82.58,82.58,151200000.0
2009-07-03 18:29:00,82.58,82.59,82.575,82.58,115600000.0
2009-07-03 18:30:00,82.575,82.59,82.575,82.59,37000000.0
2009-07-03 18:31:00,82.595,82.595,82.585,82.595,83000000.0
2009-07-03 18:32:00,82.595,82.6,82.59,82.59,82200000.0
2009-07-03 18:33:00,82.59,82.625,82.59,82.62,104400000.0
2009-07-03 18:34:00,82.615,82.62,82.605,82.62,89800000.0
2009-07-03 18:35:00,82.615,82.625,82.615,82.62,41800000.0
2009-07-03 18:36:00,82.62,82.625,82.61,82.62,129600000.0
2009-07-03 18:37:00,82.635,82.635,82.62,82.62,50400000.0
2009-07-03 18:38:00,82.615,82.62,82.615,82.62,41600000.0
2009-07-03 18:39:00,82.62,82.64,82.62,82.64,115200000.0
2009-07-03 18:40:00,82.635,82.635,82.6,82.6,44800000.0
2009-07-03 18:41:00,82.6,82.6,82.595,82.595,32400000.0
2009-07-03 18:42:00,82.605,82.605,82.605,82.605,5600000.0
2009-07-03 18:43:00,82.605,82.62,82.585,82.595,267999999.0
2009-07-03 18:44:00,82.605,82.61,82.595,82.595,44800000.0
2009-07-03 18:45:00,82.6,82.6,82.6,82.6,5600000.0
2009-07-03 18:46:00,82.6,82.6,82.595,82.595,33600000.0
2009-07-03 18:47:00,82.59,82.595,82.59,82.595,28000000.0
2009-07-03 18:48:00,82.585,82.59,82.585,82.585,16800000.0
2009-07-03 18:49:00,82.565,82.565,82.565,82.565,29600000.0
2009-07-03 18:50:00,82.575,82.575,82.565,82.575,115200000.0
2009-07-03 18:51:00,82.58,82.58,82.55,82.55,34400000.0
2009-07-03 18:52:00,82.55,82.56,82.545,82.56,255200002.0
2009-07-03 18:53:00,82.56,82.575,82.56,82.57,80000000.0
2009-07-03 18:54:00,82.57,82.57,82.555,82.555,32400000.0
2009-07-03 18:55:00,82.555,82.575,82.555,82.56,274400003.0
2009-07-03 18:56:00,82.56,82.585,82.545,82.575,131999999.0
2009-07-03 18:57:00,82.569,82.569,82.568,82.568,11200000.0
2009-07-03 18:58:00,82.58,82.58,82.58,82.58,11200000.0
2009-07-03 18:59:00,82.58,82.59,82.57,82.59,115600000.0
2009-07-03 19:00:00,82.59,82.59,82.55,82.55,206600000.0
2009-07-03 19:01:00,82.555,82.56,82.55,82.56,47200000.0
2009-07-03 19:02:00,82.565,82.58,82.565,82.565,55200000.0
2009-07-03 19:03:00,82.575,82.58,82.575,82.58,11200000.0
2009-07-03 19:04:00,82.567,82.567,82.557,82.565,91200000.0
2009-07-03 19:05:00,82.58,82.585,82.56,82.56,91200000.0
2009-07-03 19:06:00,82.565,82.565,82.56,82.56,16800000.0
2009-07-03 19:07:00,82.555,82.555,82.555,82.555,11200000.0
2009-07-03 19:08:00,82.555,82.555,82.555,82.555,11200000.0
2009-07-03 19:09:00,82.56,82.56,82.56,82.56,16800000.0
2009-07-03 19:10:00,82.555,82.565,82.545,82.565,44800000.0
2009-07-03 19:11:00,82.565,82.565,82.565,82.565,11200000.0
2009-07-03 19:12:00,82.56,82.565,82.55,82.55,40800000.0
2009-07-03 19:13:00,82.555,82.555,82.555,82.555,5600000.0
2009-07-03 19:14:00,82.555,82.57,82.55,82.55,62400000.0
2009-07-03 19:15:00,82.535,82.555,82.535,82.555,40800000.0
2009-07-03 19:16:00,82.545,82.545,82.545,82.545,11200000.0
2009-07-03 19:17:00,82.55,82.55,82.55,82.55,5600000.0
2009-07-03 19:18:00,82.545,82.545,82.545,82.545,11200000.0
2009-07-03 19:19:00,82.555,82.565,82.55,82.55,45600000.0
2009-07-03 19:20:00,82.55,82.55,82.55,82.55,5600000.0
2009-07-03 19:21:00,82.555,82.555,82.555,82.555,24000000.0
2009-07-03 19:22:00,82.55,82.55,82.55,82.55,5600000.0
2009-07-03 19:23:00,82.539,82.556,82.539,82.556,13600000.0
2009-07-03 19:24:00,82.555,82.575,82.555,82.575,13600000.0
2009-07-03 19:25:00,82.575,82.575,82.575,82.575,14400000.0
2009-07-03 19:26:00,82.575,82.575,82.575,82.575,8000000.0
2009-07-03 19:27:00,82.565,82.585,82.565,82.585,62400000.0
2009-07-03 19:28:00,82.585,82.585,82.57,82.57,37600000.0
2009-07-03 19:29:00,82.6,82.6,82.565,82.575,80800001.0
2009-07-03 19:31:00,82.58,82.58,82.58,82.58,28800000.0
2009-07-03 19:32:00,82.585,82.585,82.585,82.585,5600000.0
2009-07-03 19:33:00,82.585,82.585,82.585,82.585,5600000.0
2009-07-03 19:34:00,82.585,82.585,82.585,82.585,5600000.0
2009-07-03 19:35:00,82.59,82.59,82.59,82.59,11200000.0
2009-07-03 19:36:00,82.595,82.595,82.595,82.595,24800000.0
2009-07-03 19:37:00,82.59,82.59,82.59,82.59,5600000.0
2009-07-03 19:38:00,82.585,82.605,82.57,82.605,60800000.0
2009-07-03 19:39:00,82.605,82.625,82.6,82.6,93600000.0
2009-07-03 19:40:00,82.595,82.595,82.585,82.585,54399999.0
2009-07-03 19:45:00,82.595,82.595,82.575,82.575,6600000.0
2009-07-03 19:46:00,82.595,82.6,82.595,82.6,33600000.0
2009-07-03 19:47:00,82.6,82.605,82.595,82.605,50400000.0
2009-07-03 19:49:00,82.6,82.6,82.6,82.6,11200000.0
2009-07-03 19:50:00,82.6,82.61,82.6,82.61,22400000.0
2009-07-03 19:51:00,82.61,82.615,82.61,82.615,16800000.0
2009-07-03 19:52:00,82.615,82.615,82.615,82.615,11200000.0
2009-07-03 19:55:00,82.613,82.615,82.613,82.615,5600000.0
2009-07-03 19:56:00,82.625,82.625,82.625,82.625,5600000.0
2009-07-03 19:57:00,82.625,82.65,82.625,82.65,19200000.0
2009-07-03 19:58:00,82.65,82.65,82.65,82.65,5600000.0
2009-07-03 19:59:00,82.63,82.637,82.63,82.63,38400000.0
2009-07-03 20:01:00,82.65,82.655,82.65,82.65,38400000.0
2009-07-03 20:02:00,82.65,82.655,82.65,82.655,16800000.0
2009-07-03 20:03:00,82.66,82.67,82.66,82.665,28000000.0
2009-07-03 20:04:00,82.665,82.665,82.665,82.665,11200000.0
2009-07-03 20:05:00,82.665,82.665,82.665,82.665,5600000.0
2009-07-03 20:06:00,82.655,82.655,82.625,82.635,59200000.0
2009-07-03 20:07:00,82.63,82.63,82.595,82.615,72800000.0
2009-07-03 20:08:00,82.595,82.595,82.595,82.595,11200000.0
2009-07-03 20:09:00,82.61,82.61,82.61,82.61,11200000.0
2009-07-03 20:10:00,82.61,82.61,82.61,82.61,5600000.0
2009-07-03 20:11:00,82.605,82.605,82.605,82.605,5600000.0
2009-07-03 20:12:00,82.6,82.6,82.6,82.6,5600000.0
2009-07-03 20:13:00,82.595,82.605,82.595,82.605,20400000.0
2009-07-03 20:14:00,82.605,82.605,82.585,82.585,40000000.0
2009-07-03 20:15:00,82.59,82.595,82.575,82.595,73600001.0
2009-07-03 20:16:00,82.58,82.58,82.58,82.58,3200000.0
2009-07-03 20:17:00,82.585,82.605,82.585,82.605,11200000.0
2009-07-03 20:18:00,82.59,82.59,82.585,82.585,29600000.0
2009-07-03 20:19:00,82.575,82.588,82.575,82.588,37600000.0
2009-07-03 20:20:00,82.595,82.605,82.585,82.605,37600000.0
2009-07-03 20:21:00,82.595,82.595,82.565,82.565,78399999.0
2009-07-03 20:22:00,82.575,82.585,82.575,82.58,53600000.0
2009-07-03 20:23:00,82.58,82.58,82.565,82.57,53600000.0
2009-07-03 20:24:00,82.565,82.605,82.565,82.605,72000000.0
2009-07-03 20:25:00,82.595,82.6,82.595,82.595,32000000.0
2009-07-03 20:26:00,82.595,82.595,82.595,82.595,32000000.0
2009-07-03 20:27:00,82.605,82.605,82.595,82.595,51200000.0
2009-07-03 20:28:00,82.595,82.595,82.595,82.595,43200000.0
2009-07-03 20:29:00,82.595,82.605,82.595,82.605,72000000.0
2009-07-03 20:30:00,82.595,82.595,82.585,82.595,48799999.0
2009-07-03 20:31:00,82.585,82.585,82.585,82.585,8800000.0
2009-07-03 20:32:00,82.595,82.595,82.545,82.575,113599999.0
2009-07-03 20:33:00,82.575,82.575,82.56,82.565,28200000.0
2009-07-03 20:34:00,82.57,82.57,82.535,82.535,75200000.0
2009-07-03 20:35:00,82.545,82.555,82.53,82.53,52000001.0
2009-07-03 20:36:00,82.53,82.53,82.53,82.53,5600000.0
2009-07-03 20:37:00,82.575,82.575,82.53,82.54,17600000.0
2009-07-03 20:38:00,82.54,82.54,82.525,82.525,40799999.0
2009-07-03 20:39:00,82.485,82.53,82.47,82.475,159200000.0
2009-07-03 20:40:00,82.485,82.49,82.485,82.49,38400000.0
2009-07-03 20:41:00,82.49,82.5,82.49,82.49,48800000.0
2009-07-03 20:42:00,82.49,82.49,82.475,82.475,58600000.0
2009-07-03 20:43:00,82.47,82.49,82.47,82.475,102400000.0
2009-07-03 20:44:00,82.48,82.48,82.48,82.48,11200000.0
2009-07-03 20:45:00,82.475,82.475,82.475,82.475,19200000.0
2009-07-03 20:46:00,82.475,82.475,82.465,82.47,124000000.0
2009-07-03 20:47:00,82.465,82.545,82.465,82.485,232799999.0
2009-07-03 20:48:00,82.485,82.485,82.475,82.485,104000000.0
2009-07-03 20:49:00,82.485,82.485,82.485,82.485,11200000.0
2009-07-03 20:50:00,82.505,82.505,82.505,82.505,3200000.0
2009-07-03 20:51:00,82.505,82.505,82.505,82.505,6400000.0
2009-07-03 20:52:00,82.545,82.585,82.545,82.57,193600000.0
2009-07-03 20:53:00,82.565,82.565,82.565,82.565,46399999.0
2009-07-03 20:54:00,82.565,82.57,82.565,82.565,83199999.0
2009-07-03 20:55:00,82.56,82.56,82.56,82.56,5600000.0
2009-07-03 20:56:00,82.56,82.56,82.56,82.56,5600000.0
2009-07-03 20:57:00,82.56,82.56,82.56,82.56,5600000.0
2009-07-03 20:58:00,82.56,82.56,82.555,82.56,20000000.0
2009-07-03 20:59:00,82.555,82.565,82.555,82.565,26400000.0
2009-07-03 21:00:00,82.56,82.56,82.485,82.545,110400001.0
2009-07-03 21:01:00,82.565,82.565,82.565,82.565,8000000.0
2009-07-03 21:02:00,82.565,82.575,82.535,82.545,190600000.0
2009-07-03 21:03:00,82.565,82.565,82.565,82.565,8000000.0
2009-07-03 21:04:00,82.545,82.545,82.545,82.545,3200000.0
2009-07-03 21:06:00,82.545,82.545,82.545,82.545,3200000.0
2009-07-03 21:08:00,82.545,82.565,82.545,82.565,75200000.0
2009-07-03 21:09:00,82.545,82.545,82.545,82.545,3200000.0
2009-07-03 21:11:00,82.555,82.555,82.555,82.555,44800000.0
2009-07-03 21:12:00,82.57,82.58,82.535,82.54,44800000.0
2009-07-03 21:13:00,82.54,82.58,82.54,82.555,68400000.0
2009-07-03 21:14:00,82.555,82.565,82.555,82.565,33600000.0
2009-07-03 21:15:00,82.56,82.56,82.56,82.56,1000000.0
2009-07-03 21:16:00,82.56,82.56,82.555,82.555,9400000.0
2009-07-03 21:17:00,82.555,82.58,82.545,82.57,80800000.0
2009-07-03 21:18:00,82.58,82.585,82.575,82.575,24000000.0
2009-07-03 21:19:00,82.57,82.58,82.55,82.55,27200000.0
2009-07-03 21:20:00,82.555,82.555,82.555,82.555,16000000.0
2009-07-03 21:21:00,82.565,82.565,82.555,82.555,11200000.0
2009-07-03 21:23:00,82.555,82.57,82.555,82.57,19200000.0
2009-07-03 21:24:00,82.565,82.565,82.565,82.565,32000000.0
2009-07-03 21:25:00,82.575,82.585,82.565,82.565,40000000.0
2009-07-03 21:26:00,82.565,82.58,82.565,82.58,65600000.0
2009-07-03 21:27:00,82.585,82.59,82.585,82.59,12800000.0
2009-07-03 21:28:00,82.58,82.58,82.575,82.58,9600000.0
2009-07-03 21:29:00,82.575,82.575,82.575,82.575,3200000.0
2009-07-03 21:30:00,82.585,82.585,82.585,82.585,8000000.0
2009-07-03 21:31:00,82.57,82.575,82.57,82.575,6600000.0
2009-07-03 21:32:00,82.575,82.575,82.575,82.575,1000000.0
2009-07-03 21:33:00,82.575,82.575,82.575,82.575,5600000.0
2009-07-03 21:34:00,82.6,82.61,82.575,82.575,88000000.0
2009-07-03 21:35:00,82.57,82.57,82.57,82.57,6000000.0
2009-07-03 21:37:00,82.595,82.61,82.595,82.605,40000000.0
2009-07-03 21:38:00,82.605,82.605,82.59,82.59,11200000.0
2009-07-03 21:39:00,82.585,82.605,82.585,82.605,11200000.0
2009-07-03 21:40:00,82.585,82.585,82.585,82.585,8000000.0
2009-07-03 21:41:00,82.595,82.595,82.585,82.585,11200000.0
2009-07-03 21:42:00,82.605,82.63,82.595,82.595,91200001.0
2009-07-03 21:43:00,82.595,82.64,82.595,82.625,93600000.0
2009-07-03 21:44:00,82.625,82.625,82.615,82.615,32000000.0
2009-07-03 21:45:00,82.615,82.615,82.605,82.605,96000000.0
2009-07-03 21:46:00,82.6,82.6,82.597,82.597,30400000.0
2009-07-03 21:47:00,82.6,82.615,82.6,82.615,30400000.0
2009-07-03 21:48:00,82.625,82.64,82.605,82.635,68800000.0
2009-07-03 21:49:00,82.64,82.64,82.635,82.64,56000000.0
2009-07-03 21:50:00,82.635,82.65,82.625,82.635,70600000.0
2009-07-03 21:51:00,82.65,82.655,82.635,82.65,92800000.0
2009-07-03 21:52:00,82.65,82.655,82.65,82.655,48000000.0
2009-07-03 21:53:00,82.645,82.675,82.645,82.665,64000000.0
2009-07-03 21:54:00,82.665,82.665,82.665,82.665,5600000.0
2009-07-03 21:55:00,82.665,82.665,82.665,82.665,13600000.0
2009-07-03 21:56:00,82.675,82.675,82.665,82.67,53600000.0
2009-07-03 21:57:00,82.66,82.66,82.66,82.66,16000000.0
2009-07-03 21:58:00,82.67,82.67,82.67,82.67,11200000.0
2009-07-03 21:59:00,82.664,82.665,82.66,82.66,16800000.0
2009-07-03 22:00:00,82.663,82.663,82.66,82.66,16800000.0
2009-07-03 22:01:00,82.67,82.67,82.66,82.665,16800000.0
2009-07-03 22:02:00,82.7,82.745,82.7,82.7,92800000.0
2009-07-03 22:03:00,82.7,82.7,82.67,82.69,54400000.0
2009-07-03 22:04:00,82.695,82.76,82.695,82.76,30400000.0
2009-07-03 22:05:00,82.745,82.76,82.655,82.655,45600000.0
2009-07-03 22:06:00,82.68,82.72,82.595,82.695,179200000.0
2009-07-03 22:07:00,82.69,82.71,82.69,82.71,76800000.0
2009-07-03 22:09:00,82.71,82.74,82.71,82.73,28000000.0
2009-07-03 22:10:00,82.685,82.725,82.68,82.68,41600000.0
2009-07-03 22:11:00,82.75,82.75,82.715,82.75,76800000.0
2009-07-03 22:12:00,82.755,82.785,82.755,82.785,28000000.0
2009-07-03 22:13:00,82.78,82.785,82.78,82.785,22400000.0
2009-07-03 22:14:00,82.795,82.795,82.71,82.71,34400000.0
2009-07-03 22:15:00,82.76,82.76,82.7,82.725,140000000.0
2009-07-03 22:16:00,82.715,82.73,82.7,82.715,97600000.0
2009-07-03 22:17:00,82.71,82.73,82.69,82.69,61600000.0
2009-07-03 22:18:00,82.69,82.695,82.68,82.695,35200000.0
2009-07-03 22:19:00,82.72,82.72,82.72,82.72,8000000.0
2009-07-03 22:20:00,82.73,82.73,82.715,82.725,41600000.0
2009-07-03 22:21:00,82.72,82.73,82.72,82.73,12800000.0
2009-07-03 22:22:00,82.71,82.72,82.705,82.705,16000000.0
2009-07-03 22:23:00,82.71,82.71,82.625,82.64,33600000.0
2009-07-03 22:24:00,82.645,82.675,82.645,82.665,46400000.0
2009-07-03 22:25:00,82.68,82.7,82.68,82.695,48000000.0
2009-07-03 22:26:00,82.695,82.71,82.695,82.71,32000000.0
2009-07-03 22:27:00,82.695,82.695,82.69,82.69,20000000.0
2009-07-03 22:28:00,82.695,82.71,82.69,82.71,104000000.0
2009-07-03 22:29:00,82.705,82.72,82.685,82.685,52000000.0
2009-07-03 22:30:00,82.685,82.69,82.685,82.685,47200000.0
2009-07-03 22:31:00,82.69,82.69,82.69,82.69,5600000.0
2009-07-03 22:32:00,82.69,82.69,82.69,82.69,5600000.0
2009-07-03 22:33:00,82.69,82.69,82.69,82.69,11200000.0
2009-07-03 22:34:00,82.682,82.693,82.682,82.693,44000000.0
2009-07-03 22:35:00,82.688,82.688,82.682,82.688,44000000.0
2009-07-03 22:37:00,82.695,82.695,82.65,82.65,44000000.0
2009-07-03 22:38:00,82.6,82.605,82.6,82.605,17600000.0
2009-07-03 22:39:00,82.61,82.61,82.605,82.605,16000000.0
2009-07-03 22:40:00,82.625,82.625,82.61,82.61,53600000.0
2009-07-03 22:41:00,82.665,82.665,82.665,82.665,16800000.0
2009-07-03 22:42:00,82.625,82.65,82.615,82.64,41600000.0
2009-07-03 22:43:00,82.63,82.69,82.62,82.68,86400000.0
2009-07-03 22:44:00,82.705,82.705,82.605,82.625,36000000.0
2009-07-03 22:45:00,82.635,82.635,82.635,82.635,11200000.0
2009-07-03 22:46:00,82.62,82.63,82.615,82.63,35200000.0
2009-07-03 22:47:00,82.65,82.665,82.62,82.62,31200000.0
2009-07-03 22:48:00,82.635,82.647,82.635,82.647,11200000.0
2009-07-03 22:49:00,82.65,82.65,82.65,82.65,11200000.0
2009-07-03 22:50:00,82.65,82.65,82.65,82.65,4800000.0
2009-07-03 22:51:00,82.635,82.635,82.635,82.635,5600000.0
2009-07-03 22:52:00,82.635,82.635,82.635,82.635,5600000.0
2009-07-03 22:53:00,82.65,82.65,82.65,82.65,5600000.0
2009-07-03 22:55:00,82.65,82.65,82.635,82.635,16000000.0
2009-07-03 22:56:00,82.678,82.678,82.672,82.672,5600000.0
2009-07-03 22:57:00,82.635,82.635,82.635,82.635,5600000.0
2009-07-03 22:58:00,82.66,82.66,82.66,82.66,11200000.0
2009-07-05 23:01:00,82.665,82.665,82.665,82.665,5600000.0
2009-07-05 23:02:00,82.66,82.675,82.65,82.675,23200000.0
2009-07-05 23:03:00,82.665,82.675,82.625,82.625,38400000.0
2009-07-05 23:04:00,82.59,82.59,82.59,82.59,5600000.0
2009-07-05 23:05:00,82.62,82.635,82.62,82.635,10400000.0
2009-07-05 23:06:00,82.64,82.655,82.64,82.655,8000000.0
2009-07-05 23:07:00,82.64,82.64,82.64,82.64,5600000.0
2009-07-05 23:11:00,82.645,82.645,82.625,82.645,19200000.0
2009-07-05 23:12:00,82.645,82.655,82.625,82.655,56000000.0
2009-07-05 23:13:00,82.645,82.645,82.645,82.645,5600000.0
2009-07-05 23:14:00,82.645,82.645,82.645,82.645,16000000.0
2009-07-05 23:15:00,82.655,82.655,82.655,82.655,2400000.0
2009-07-05 23:16:00,82.64,82.64,82.64,82.64,5600000.0
2009-07-05 23:20:00,82.645,82.655,82.645,82.655,10400000.0
2009-07-05 23:21:00,82.645,82.645,82.645,82.645,5600000.0
2009-07-05 23:25:00,82.645,82.645,82.625,82.625,12800000.0
2009-07-05 23:26:00,82.615,82.625,82.615,82.615,20000000.0
2009-07-05 23:27:00,82.625,82.625,82.615,82.615,15200000.0
2009-07-05 23:28:00,82.625,82.625,82.625,82.625,4800000.0
2009-07-05 23:29:00,82.615,82.615,82.615,82.615,5600000.0
2009-07-05 23:30:00,82.625,82.625,82.625,82.625,4800000.0
2009-07-05 23:31:00,82.615,82.615,82.615,82.615,5600000.0
2009-07-05 23:33:00,82.605,82.615,82.605,82.615,10400000.0
2009-07-05 23:34:00,82.615,82.615,82.605,82.615,36000000.0
2009-07-05 23:35:00,82.605,82.625,82.57,82.585,91200000.0
2009-07-05 23:36:00,82.585,82.605,82.585,82.595,43200000.0
2009-07-05 23:37:00,82.605,82.605,82.555,82.575,33600000.0
2009-07-05 23:38:00,82.585,82.585,82.565,82.575,22400000.0
2009-07-05 23:39:00,82.585,82.585,82.565,82.565,38400000.0
2009-07-05 23:40:00,82.57,82.585,82.565,82.585,42400000.0
2009-07-05 23:41:00,82.575,82.615,82.575,82.605,38400000.0
2009-07-05 23:42:00,82.595,82.645,82.595,82.645,50400000.0
2009-07-05 23:43:00,82.635,82.635,82.635,82.635,2400000.0
2009-07-05 23:45:00,82.625,82.625,82.625,82.625,4800000.0
2009-07-05 23:50:00,82.635,82.635,82.635,82.635,4800000.0
2009-07-05 23:52:00,82.625,82.625,82.625,82.625,4800000.0
2009-07-05 23:54:00,82.44,82.44,82.44,82.44,8000000.0
2009-07-05 23:55:00,82.43,82.625,82.43,82.625,13000000.0
2009-07-05 23:56:00,82.4,82.4,82.4,82.4,1000000.0
2009-07-05 23:57:00,82.61,82.61,82.61,82.61,4800000.0
2009-07-05 23:58:00,82.625,82.635,82.625,82.635,7200000.0
2009-07-05 23:59:00,82.635,82.635,82.635,82.635,7200000.0
2009-07-06 00:00:00,82.635,82.635,82.625,82.635,24000000.0
2009-07-06 00:01:00,82.635,82.635,82.625,82.625,9600000.0
2009-07-06 00:02:00,82.625,82.625,82.575,82.575,26400000.0
2009-07-06 00:03:00,82.525,82.525,82.525,82.525,3200000.0
2009-07-06 00:07:00,82.555,82.605,82.555,82.595,27200000.0
2009-07-06 00:08:00,82.585,82.605,82.585,82.595,21600000.0
2009-07-06 00:09:00,82.605,82.615,82.605,82.615,16800000.0
2009-07-06 00:10:00,82.615,82.615,82.595,82.605,40800000.0
2009-07-06 00:11:00,82.615,82.615,82.605,82.605,7200000.0
2009-07-06 00:12:00,82.605,82.615,82.605,82.605,12000000.0
2009-07-06 00:13:00,82.615,82.615,82.605,82.615,21600000.0
2009-07-06 00:14:00,82.605,82.605,82.525,82.585,33600000.0
2009-07-06 00:16:00,82.53,82.545,82.53,82.545,6400000.0
2009-07-06 00:17:00,82.53,82.56,82.53,82.56,5600000.0
2009-07-06 00:18:00,82.515,82.515,82.515,82.515,3200000.0
2009-07-06 00:19:00,82.56,82.625,82.535,82.535,74400000.0
2009-07-06 00:20:00,82.535,82.565,82.535,82.565,24000000.0
2009-07-06 00:21:00,82.555,82.565,82.555,82.565,9600000.0
2009-07-06 00:22:00,82.525,82.575,82.525,82.575,8000000.0
2009-07-06 00:23:00,82.575,82.585,82.575,82.585,7200000.0
2009-07-06 00:24:00,82.575,82.585,82.555,82.575,57600000.0
2009-07-06 00:25:00,82.585,82.585,82.575,82.585,12000000.0
2009-07-06 00:26:00,82.575,82.575,82.575,82.575,4800000.0
2009-07-06 00:27:00,82.565,82.575,82.565,82.575,16800000.0
2009-07-06 00:29:00,82.53,82.555,82.53,82.555,8000000.0
2009-07-06 00:30:00,82.565,82.585,82.53,82.575,31200000.0
2009-07-06 00:31:00,82.575,82.575,82.555,82.565,28800000.0
2009-07-06 00:32:00,82.565,82.565,82.555,82.565,14400000.0
2009-07-06 00:33:00,82.51,82.565,82.51,82.565,13600000.0
2009-07-06 00:34:00,82.555,82.565,82.555,82.565,9600000.0
2009-07-06 00:35:00,82.555,82.565,82.555,82.565,14400000.0
2009-07-06 00:36:00,82.575,82.575,82.565,82.565,7200000.0
2009-07-06 00:37:00,82.56,82.585,82.56,82.575,26400000.0
2009-07-06 00:38:00,82.565,82.565,82.565,82.565,9600000.0
2009-07-06 00:39:00,82.575,82.575,82.575,82.575,7200000.0
2009-07-06 00:40:00,82.565,82.565,82.535,82.545,117600000.0
2009-07-06 00:41:00,82.545,82.545,82.545,82.545,12000000.0
2009-07-06 00:42:00,82.535,82.555,82.525,82.525,31200000.0
2009-07-06 00:43:00,82.525,82.535,82.515,82.515,74400000.0
2009-07-06 00:44:00,82.525,82.545,82.465,82.465,79200000.0
2009-07-06 00:45:00,82.465,82.475,82.445,82.465,43200000.0
2009-07-06 00:46:00,82.465,82.485,82.465,82.485,26400000.0
2009-07-06 00:47:00,82.475,82.475,82.475,82.475,4800000.0
2009-07-06 00:48:00,82.485,82.505,82.485,82.505,40800000.0
2009-07-06 00:49:00,82.505,82.505,82.465,82.485,50400000.0
2009-07-06 00:50:00,82.475,82.485,82.475,82.485,24000000.0
2009-07-06 00:51:00,82.485,82.485,82.485,82.485,12000000.0
2009-07-06 00:52:00,82.45,82.45,82.45,82.45,6400000.0
2009-07-06 00:53:00,82.45,82.505,82.45,82.505,25600000.0
2009-07-06 00:54:00,82.505,82.505,82.505,82.505,4800000.0
2009-07-06 00:55:00,82.515,82.525,82.515,82.525,19200000.0
2009-07-06 00:56:00,82.525,82.525,82.515,82.515,24000000.0
2009-07-06 00:57:00,82.515,82.515,82.495,82.495,24000000.0
2009-07-06 00:58:00,82.435,82.505,82.435,82.505,19200000.0
2009-07-06 00:59:00,82.515,82.525,82.495,82.505,76000000.0
2009-07-06 01:00:00,82.515,82.535,82.515,82.525,57600000.0
2009-07-06 01:01:00,82.525,82.535,82.515,82.515,121600000.0
2009-07-06 01:02:00,82.505,82.505,82.495,82.495,19200000.0
2009-07-06 01:03:00,82.505,82.515,82.495,82.505,38400000.0
2009-07-06 01:04:00,82.505,82.525,82.505,82.525,38400000.0
2009-07-06 01:05:00,82.525,82.545,82.515,82.545,51200000.0
2009-07-06 01:06:00,82.535,82.545,82.535,82.535,33600000.0
2009-07-06 01:07:00,82.545,82.545,82.485,82.485,11200000.0
2009-07-06 01:08:00,82.5,82.545,82.5,82.545,22400000.0
2009-07-06 01:09:00,82.535,82.57,82.535,82.545,104000000.0
2009-07-06 01:10:00,82.555,82.555,82.535,82.535,48000000.0
2009-07-06 01:11:00,82.545,82.545,82.485,82.485,11200000.0
2009-07-06 01:12:00,82.53,82.535,82.515,82.515,86400000.0
2009-07-06 01:13:00,82.525,82.535,82.515,82.525,102400000.0
2009-07-06 01:14:00,82.525,82.545,82.525,82.545,92800000.0
2009-07-06 01:15:00,82.555,82.555,82.535,82.545,96000000.0
2009-07-06 01:16:00,82.535,82.555,82.535,82.545,97600000.0
2009-07-06 01:17:00,82.545,82.545,82.545,82.545,6400000.0
2009-07-06 01:18:00,82.525,82.525,82.495,82.505,216000000.0
2009-07-06 01:19:00,82.525,82.54,82.505,82.51,161600000.0
2009-07-06 01:20:00,82.505,82.51,82.485,82.5,274400000.0
2009-07-06 01:21:00,82.495,82.545,82.475,82.51,336799999.0
2009-07-06 01:22:00,82.495,82.5,82.485,82.485,101600000.0
2009-07-06 01:23:00,82.485,82.495,82.455,82.46,202400000.0
2009-07-06 01:24:00,82.46,82.495,82.46,82.495,153600000.0
2009-07-06 01:25:00,82.49,82.5,82.485,82.49,106400000.0
2009-07-06 01:26:00,82.48,82.495,82.48,82.49,127200000.0
2009-07-06 01:27:00,82.48,82.49,82.46,82.49,120800000.0
2009-07-06 01:28:00,82.49,82.49,82.475,82.475,48000000.0
2009-07-06 01:29:00,82.475,82.475,82.475,82.475,16800000.0
2009-07-06 01:30:00,82.475,82.485,82.465,82.465,125600000.0
2009-07-06 01:31:00,82.475,82.48,82.465,82.465,246400000.0
2009-07-06 01:32:00,82.47,82.485,82.47,82.475,86400000.0
2009-07-06 01:33:00,82.475,82.475,82.475,82.475,24000000.0
2009-07-06 01:34:00,82.465,82.465,82.465,82.465,44000000.0
2009-07-06 01:35:00,82.475,82.475,82.47,82.475,116800000.0
2009-07-06 01:36:00,82.48,82.5,82.48,82.485,103200000.0
2009-07-06 01:37:00,82.485,82.485,82.46,82.465,129600000.0
2009-07-06 01:38:00,82.465,82.475,82.465,82.475,25600000.0
2009-07-06 01:39:00,82.48,82.5,82.48,82.5,52800000.0
2009-07-06 01:40:00,82.5,82.51,82.5,82.5,123200000.0
2009-07-06 01:41:00,82.505,82.51,82.5,82.505,57600000.0
2009-07-06 01:42:00,82.51,82.51,82.495,82.5,122400000.0
2009-07-06 01:43:00,82.51,82.515,82.51,82.515,50400000.0
2009-07-06 01:44:00,82.515,82.515,82.505,82.505,16800000.0
2009-07-06 01:45:00,82.51,82.51,82.51,82.51,28000000.0
2009-07-06 01:46:00,82.51,82.51,82.5,82.5,23200000.0
2009-07-06 01:47:00,82.505,82.505,82.505,82.505,17600000.0
2009-07-06 01:48:00,82.505,82.525,82.495,82.51,197599999.0
2009-07-06 01:49:00,82.51,82.52,82.51,82.515,50400000.0
2009-07-06 01:50:00,82.515,82.525,82.495,82.5,117600000.0
2009-07-06 01:51:00,82.5,82.525,82.5,82.525,250400000.0
2009-07-06 01:52:00,82.53,82.545,82.53,82.545,39200000.0
2009-07-06 01:53:00,82.55,82.56,82.54,82.55,118399999.0
2009-07-06 01:54:00,82.55,82.555,82.525,82.535,124000000.0
2009-07-06 01:55:00,82.535,82.57,82.535,82.55,112800000.0
2009-07-06 01:56:00,82.545,82.56,82.535,82.54,249600000.0
2009-07-06 01:57:00,82.55,82.55,82.54,82.54,21600000.0
2009-07-06 01:58:00,82.545,82.545,82.53,82.53,13600000.0
2009-07-06 01:59:00,82.545,82.545,82.525,82.54,74399999.0
2009-07-06 02:00:00,82.535,82.54,82.505,82.505,431200000.0
2009-07-06 02:01:00,82.51,82.515,82.49,82.49,134400000.0
2009-07-06 02:02:00,82.485,82.49,82.44,82.45,493600000.0
2009-07-06 02:03:00,82.45,82.465,82.425,82.445,428800000.0
2009-07-06 02:04:00,82.45,82.465,82.445,82.45,156800000.0
2009-07-06 02:05:00,82.45,82.455,82.445,82.45,78400000.0
2009-07-06 02:06:00,82.455,82.46,82.45,82.46,84000000.0
2009-07-06 02:07:00,82.455,82.455,82.445,82.45,28000000.0
2009-07-06 02:08:00,82.455,82.47,82.45,82.46,97600000.0
2009-07-06 02:09:00,82.46,82.465,82.455,82.465,89600000.0
2009-07-06 02:10:00,82.465,82.475,82.46,82.475,72800000.0
2009-07-06 02:11:00,82.475,82.505,82.475,82.505,92000000.0
2009-07-06 02:12:00,82.5,82.5,82.48,82.48,110400000.0
2009-07-06 02:13:00,82.485,82.485,82.475,82.48,72000000.0
2009-07-06 02:14:00,82.48,82.495,82.48,82.48,54400000.0
2009-07-06 02:15:00,82.49,82.5,82.48,82.48,81600000.0
2009-07-06 02:16:00,82.49,82.49,82.47,82.47,245600000.0
2009-07-06 02:17:00,82.475,82.485,82.445,82.455,384799999.0
2009-07-06 02:18:00,82.44,82.46,82.44,82.455,167200000.0
2009-07-06 02:19:00,82.455,82.48,82.455,82.465,251199999.0
2009-07-06 02:20:00,82.47,82.48,82.47,82.47,139200000.0
2009-07-06 02:21:00,82.47,82.475,82.455,82.47,270599998.0
2009-07-06 02:22:00,82.47,82.475,82.46,82.475,143200000.0
2009-07-06 02:23:00,82.48,82.49,82.48,82.485,53600000.0
2009-07-06 02:24:00,82.485,82.485,82.455,82.455,215999999.0
2009-07-06 02:25:00,82.46,82.465,82.435,82.455,407999999.0
2009-07-06 02:26:00,82.46,82.475,82.445,82.47,311199999.0
2009-07-06 02:27:00,82.465,82.48,82.465,82.48,133600000.0
2009-07-06 02:28:00,82.475,82.485,82.47,82.47,191199999.0
2009-07-06 02:29:00,82.47,82.47,82.445,82.46,106399999.0
2009-07-06 02:30:00,82.445,82.46,82.445,82.45,100800000.0
2009-07-06 02:31:00,82.46,82.46,82.39,82.415,601799997.0
2009-07-06 02:32:00,82.415,82.425,82.4,82.425,279199999.0
2009-07-06 02:33:00,82.425,82.425,82.42,82.425,33600000.0
2009-07-06 02:34:00,82.43,82.43,82.42,82.42,176000000.0
2009-07-06 02:35:00,82.415,82.425,82.41,82.41,224000000.0
2009-07-06 02:36:00,82.405,82.405,82.355,82.375,285600000.0
2009-07-06 02:37:00,82.375,82.395,82.36,82.385,159200000.0
2009-07-06 02:38:00,82.38,82.39,82.375,82.375,153600000.0
2009-07-06 02:39:00,82.37,82.395,82.37,82.395,173600000.0
2009-07-06 02:40:00,82.395,82.43,82.38,82.43,234400000.0
2009-07-06 02:41:00,82.43,82.435,82.415,82.425,123999999.0
2009-07-06 02:42:00,82.43,82.445,82.415,82.445,214399998.0
2009-07-06 02:43:00,82.455,82.455,82.455,82.455,8000000.0
2009-07-06 02:44:00,82.455,82.465,82.45,82.465,100000000.0
2009-07-06 02:45:00,82.47,82.48,82.445,82.48,149600000.0
2009-07-06 02:46:00,82.49,82.495,82.465,82.465,261600000.0
2009-07-06 02:47:00,82.465,82.49,82.46,82.485,131200000.0
2009-07-06 02:48:00,82.49,82.5,82.47,82.47,259199997.0
2009-07-06 02:49:00,82.47,82.47,82.46,82.465,78400000.0
2009-07-06 02:50:00,82.465,82.475,82.465,82.465,151200000.0
2009-07-06 02:51:00,82.465,82.47,82.445,82.445,168000000.0
2009-07-06 02:52:00,82.45,82.46,82.445,82.45,106400000.0
2009-07-06 02:53:00,82.445,82.45,82.43,82.44,207200000.0
2009-07-06 02:54:00,82.44,82.47,82.43,82.44,153600000.0
2009-07-06 02:55:00,82.435,82.46,82.425,82.425,285599999.0
2009-07-06 02:56:00,82.43,82.44,82.41,82.43,158400000.0
2009-07-06 02:57:00,82.45,82.46,82.45,82.46,56000000.0
2009-07-06 02:58:00,82.465,82.465,82.44,82.445,162400000.0
2009-07-06 02:59:00,82.435,82.45,82.43,82.435,179200000.0
2009-07-06 03:00:00,82.435,82.47,82.435,82.465,184800000.0
2009-07-06 03:01:00,82.47,82.47,82.465,82.465,39200000.0
2009-07-06 03:02:00,82.46,82.47,82.46,82.47,72800000.0
2009-07-06 03:03:00,82.46,82.465,82.455,82.455,78400000.0
2009-07-06 03:04:00,82.455,82.465,82.445,82.465,173600000.0
2009-07-06 03:05:00,82.455,82.475,82.45,82.46,134400000.0
2009-07-06 03:06:00,82.455,82.455,82.445,82.45,72800000.0
2009-07-06 03:07:00,82.455,82.465,82.45,82.46,151200000.0
2009-07-06 03:08:00,82.455,82.475,82.455,82.46,140000000.0
2009-07-06 03:09:00,82.465,82.475,82.46,82.47,134400000.0
2009-07-06 03:10:00,82.475,82.475,82.455,82.465,145600000.0
2009-07-06 03:11:00,82.46,82.465,82.445,82.45,89600000.0
2009-07-06 03:12:00,82.455,82.455,82.44,82.445,112000000.0
2009-07-06 03:13:00,82.445,82.445,82.44,82.44,61600000.0
2009-07-06 03:14:00,82.43,82.445,82.43,82.445,112000000.0
2009-07-06 03:15:00,82.445,82.445,82.36,82.38,164000000.0
2009-07-06 03:16:00,82.385,82.405,82.37,82.39,307999999.0
2009-07-06 03:17:00,82.385,82.415,82.385,82.4,281600000.0
2009-07-06 03:18:00,82.405,82.47,82.395,82.455,334400000.0
2009-07-06 03:19:00,82.445,82.455,82.435,82.435,123200000.0
2009-07-06 03:20:00,82.44,82.445,82.425,82.425,246400000.0
2009-07-06 03:21:00,82.415,82.43,82.405,82.42,261600000.0
2009-07-06 03:22:00,82.425,82.44,82.405,82.44,128000000.0
2009-07-06 03:23:00,82.44,82.445,82.425,82.435,134400000.0
2009-07-06 03:24:00,82.43,82.43,82.37,82.37,190400000.0
2009-07-06 03:25:00,82.37,82.395,82.34,82.385,402400000.0
2009-07-06 03:26:00,82.385,82.395,82.325,82.35,376800000.0
2009-07-06 03:27:00,82.345,82.355,82.325,82.345,253600000.0
2009-07-06 03:28:00,82.35,82.36,82.34,82.34,137600000.0
2009-07-06 03:29:00,82.345,82.355,82.33,82.335,202399999.0
2009-07-06 03:30:00,82.35,82.355,82.325,82.335,305599997.0
2009-07-06 03:31:00,82.34,82.345,82.325,82.34,297600000.0
2009-07-06 03:32:00,82.34,82.345,82.325,82.325,232799999.0
2009-07-06 03:33:00,82.325,82.345,82.32,82.33,125600000.0
2009-07-06 03:34:00,82.325,82.33,82.275,82.275,298400000.0
2009-07-06 03:35:00,82.275,82.325,82.275,82.31,298400000.0
2009-07-06 03:36:00,82.305,82.335,82.295,82.315,182400000.0
2009-07-06 03:37:00,82.315,82.33,82.305,82.305,176800000.0
2009-07-06 03:38:00,82.315,82.33,82.265,82.275,272000000.0
2009-07-06 03:39:00,82.27,82.285,82.265,82.28,298400000.0
2009-07-06 03:40:00,82.28,82.34,82.28,82.325,331199997.0
2009-07-06 03:41:00,82.33,82.33,82.305,82.31,216799998.0
2009-07-06 03:42:00,82.31,82.34,82.305,82.315,523199995.0
2009-07-06 03:43:00,82.325,82.33,82.3,82.325,242399999.0
2009-07-06 03:44:00,82.32,82.335,82.315,82.335,190400000.0
2009-07-06 03:45:00,82.325,82.325,82.31,82.31,106400000.0
2009-07-06 03:46:00,82.305,82.33,82.3,82.33,67200000.0
2009-07-06 03:47:00,82.33,82.34,82.31,82.31,229600000.0
2009-07-06 03:48:00,82.315,82.315,82.295,82.315,95200000.0
2009-07-06 03:49:00,82.32,82.32,82.31,82.31,78400000.0
2009-07-06 03:50:00,82.315,82.315,82.3,82.3,224000000.0
2009-07-06 03:51:00,82.3,82.3,82.27,82.275,462400000.0
2009-07-06 03:52:00,82.285,82.285,82.255,82.255,300800000.0
2009-07-06 03:53:00,82.255,82.255,82.21,82.22,582400000.0
2009-07-06 03:54:00,82.23,82.23,82.195,82.21,272000000.0
2009-07-06 03:55:00,82.205,82.205,82.18,82.18,549600003.0
2009-07-06 03:56:00,82.175,82.175,82.14,82.17,1052000000.0
2009-07-06 03:57:00,82.17,82.19,82.145,82.145,551200007.0
2009-07-06 03:58:00,82.145,82.15,82.125,82.14,702599999.0
2009-07-06 03:59:00,82.14,82.14,82.095,82.105,272800000.0
2009-07-06 04:00:00,82.105,82.14,82.105,82.13,247200000.0
2009-07-06 04:01:00,82.13,82.16,82.13,82.16,297600000.0
2009-07-06 04:02:00,82.16,82.18,82.16,82.175,278400000.0
2009-07-06 04:03:00,82.18,82.18,82.155,82.165,240800000.0
2009-07-06 04:04:00,82.17,82.19,82.17,82.19,113600000.0
2009-07-06 04:05:00,82.185,82.21,82.185,82.185,238400000.0
2009-07-06 04:06:00,82.185,82.195,82.155,82.155,169600001.0
2009-07-06 04:07:00,82.165,82.165,82.115,82.115,240000000.0
2009-07-06 04:08:00,82.13,82.155,82.125,82.145,246400000.0
2009-07-06 04:09:00,82.145,82.185,82.135,82.145,639400000.0
2009-07-06 04:10:00,82.145,82.155,82.14,82.155,210400000.0
2009-07-06 04:11:00,82.15,82.16,82.145,82.145,220000000.0
2009-07-06 04:12:00,82.145,82.165,82.145,82.165,112800000.0
2009-07-06 04:13:00,82.16,82.21,82.16,82.205,392800000.0
2009-07-06 04:14:00,82.205,82.225,82.195,82.22,279200000.0
2009-07-06 04:15:00,82.22,82.22,82.15,82.18,560000000.0
2009-07-06 04:16:00,82.185,82.19,82.175,82.18,269600000.0
2009-07-06 04:17:00,82.18,82.2,82.18,82.18,384800000.0
2009-07-06 04:18:00,82.18,82.185,82.165,82.165,220000000.0
2009-07-06 04:19:00,82.17,82.18,82.11,82.11,487199999.0
2009-07-06 04:20:00,82.11,82.155,82.105,82.145,494400000.0
2009-07-06 04:21:00,82.145,82.17,82.14,82.16,86400000.0
2009-07-06 04:22:00,82.145,82.16,82.14,82.14,390400002.0
2009-07-06 04:23:00,82.135,82.175,82.13,82.14,542399999.0
2009-07-06 04:24:00,82.14,82.155,82.135,82.14,287199999.0
2009-07-06 04:25:00,82.125,82.14,82.095,82.105,422400002.0
2009-07-06 04:26:00,82.105,82.155,82.105,82.145,291200000.0
2009-07-06 04:27:00,82.14,82.15,82.13,82.135,371200002.0
2009-07-06 04:28:00,82.14,82.145,82.125,82.125,380000004.0
2009-07-06 04:29:00,82.12,82.12,82.105,82.12,161600000.0
2009-07-06 04:30:00,82.12,82.125,82.085,82.105,281599999.0
2009-07-06 04:31:00,82.1,82.1,82.055,82.095,435200001.0
2009-07-06 04:32:00,82.095,82.095,82.05,82.08,151200000.0
2009-07-06 04:33:00,82.075,82.075,82.06,82.06,193600000.0
2009-07-06 04:34:00,82.055,82.07,82.055,82.065,162400000.0
2009-07-06 04:35:00,82.065,82.065,81.995,81.995,332000000.0
2009-07-06 04:36:00,82.0,82.005,81.935,81.955,929000000.0
2009-07-06 04:37:00,81.95,81.975,81.915,81.935,760600001.0
2009-07-06 04:38:00,81.945,81.95,81.845,81.845,1191599998.0
2009-07-06 04:39:00,81.855,81.955,81.835,81.945,1121200001.0
2009-07-06 04:40:00,81.945,81.945,81.9,81.9,253200000.0
2009-07-06 04:41:00,81.9,81.925,81.885,81.9,527999995.0
2009-07-06 04:42:00,81.9,81.92,81.9,81.92,339000000.0
2009-07-06 04:43:00,81.93,81.945,81.92,81.945,380799999.0
2009-07-06 04:44:00,81.945,81.945,81.93,81.93,303400001.0
2009-07-06 04:45:00,81.93,81.94,81.925,81.93,93600000.0
2009-07-06 04:46:00,81.935,81.95,81.93,81.945,228599999.0
2009-07-06 04:47:00,81.945,81.955,81.945,81.955,99200000.0
2009-07-06 04:48:00,81.96,81.97,81.955,81.97,290200000.0
2009-07-06 04:49:00,81.97,81.975,81.965,81.975,40800000.0
2009-07-06 04:50:00,81.975,81.995,81.975,81.985,242400001.0
2009-07-06 04:51:00,81.985,81.99,81.96,81.96,64000000.0
2009-07-06 04:52:00,81.97,81.98,81.96,81.97,170399999.0
2009-07-06 04:53:00,81.97,82.0,81.97,82.0,205200000.0
2009-07-06 04:54:00,82.0,82.06,82.0,82.05,352000000.0
2009-07-06 04:55:00,82.05,82.06,82.025,82.025,537600003.0
2009-07-06 04:56:00,82.04,82.055,82.015,82.03,370400003.0
2009-07-06 04:57:00,82.025,82.1,82.025,82.1,328800000.0
2009-07-06 04:58:00,82.095,82.105,82.085,82.105,198400000.0
2009-07-06 04:59:00,82.1,82.135,82.1,82.13,208000000.0
2009-07-06 05:00:00,82.125,82.155,82.125,82.15,280000000.0
2009-07-06 05:01:00,82.145,82.15,82.13,82.145,154400000.0
2009-07-06 05:02:00,82.15,82.15,82.13,82.15,228800000.0
2009-07-06 05:03:00,82.145,82.15,82.14,82.145,188800000.0
2009-07-06 05:04:00,82.15,82.16,82.135,82.145,244800000.0
2009-07-06 05:05:00,82.145,82.15,82.14,82.14,68800000.0
2009-07-06 05:06:00,82.145,82.145,82.12,82.14,155200000.0
2009-07-06 05:07:00,82.14,82.17,82.135,82.17,99200000.0
2009-07-06 05:08:00,82.17,82.18,82.145,82.145,145600000.0
2009-07-06 05:09:00,82.165,82.165,82.145,82.155,189600000.0
2009-07-06 05:10:00,82.155,82.16,82.135,82.155,171200000.0
2009-07-06 05:11:00,82.16,82.16,82.135,82.14,110400000.0
2009-07-06 05:12:00,82.14,82.14,82.125,82.125,17600000.0
2009-07-06 05:13:00,82.135,82.14,82.11,82.11,352800002.0
2009-07-06 05:14:00,82.11,82.13,82.11,82.13,138399998.0
2009-07-06 05:15:00,82.13,82.13,82.115,82.12,147200001.0
2009-07-06 05:16:00,82.13,82.13,82.12,82.13,96000000.0
2009-07-06 05:17:00,82.13,82.13,82.12,82.13,186400000.0
2009-07-06 05:18:00,82.125,82.125,82.125,82.125,31200000.0
2009-07-06 05:19:00,82.135,82.14,82.135,82.14,22400000.0
2009-07-06 05:20:00,82.14,82.14,82.125,82.13,99200000.0
2009-07-06 05:21:00,82.13,82.13,82.11,82.115,143200001.0
2009-07-06 05:22:00,82.115,82.13,82.11,82.13,176800001.0
2009-07-06 05:23:00,82.125,82.13,82.115,82.12,56000000.0
2009-07-06 05:24:00,82.125,82.13,82.115,82.13,241600002.0
2009-07-06 05:25:00,82.13,82.13,82.11,82.12,112000000.0
2009-07-06 05:26:00,82.12,82.125,82.11,82.11,176800000.0
2009-07-06 05:27:00,82.12,82.13,82.12,82.13,34400000.0
2009-07-06 05:28:00,82.13,82.13,82.13,82.13,44800000.0
2009-07-06 05:29:00,82.13,82.13,82.12,82.12,36000000.0
2009-07-06 05:30:00,82.115,82.125,82.11,82.12,212000000.0
2009-07-06 05:31:00,82.12,82.12,82.11,82.11,60000000.0
2009-07-06 05:32:00,82.11,82.11,82.095,82.095,128000000.0
2009-07-06 05:33:00,82.09,82.09,82.09,82.09,22400000.0
2009-07-06 05:34:00,82.09,82.09,82.005,82.02,247200001.0
2009-07-06 05:35:00,82.015,82.04,82.01,82.015,424800003.0
2009-07-06 05:36:00,82.025,82.03,82.01,82.01,170400000.0
2009-07-06 05:37:00,82.01,82.04,82.0,82.03,156000000.0
2009-07-06 05:38:00,82.03,82.03,82.015,82.015,40000000.0
2009-07-06 05:39:00,82.01,82.05,82.01,82.03,582400003.0
2009-07-06 05:40:00,82.02,82.055,82.01,82.055,267199999.0
2009-07-06 05:41:00,82.055,82.055,82.055,82.055,5600000.0
2009-07-06 05:42:00,82.05,82.05,82.05,82.05,11200000.0
2009-07-06 05:44:00,82.055,82.075,82.055,82.075,235200002.0
2009-07-06 05:45:00,82.075,82.09,82.06,82.065,339200000.0
2009-07-06 05:46:00,82.085,82.12,82.065,82.12,170400002.0
2009-07-06 05:47:00,82.12,82.13,82.115,82.13,145600000.0
2009-07-06 05:48:00,82.14,82.145,82.11,82.11,223200002.0
2009-07-06 05:49:00,82.11,82.125,82.105,82.125,172800001.0
2009-07-06 05:50:00,82.125,82.15,82.125,82.15,120800000.0
2009-07-06 05:51:00,82.15,82.15,82.135,82.14,101800000.0
2009-07-06 05:52:00,82.14,82.14,82.13,82.14,39200000.0
2009-07-06 05:53:00,82.135,82.14,82.135,82.135,62400000.0
2009-07-06 05:54:00,82.135,82.145,82.135,82.145,34400000.0
2009-07-06 05:55:00,82.145,82.145,82.13,82.13,39200000.0
2009-07-06 05:56:00,82.13,82.135,82.13,82.13,59200000.0
2009-07-06 05:57:00,82.13,82.13,82.12,82.12,48000000.0
2009-07-06 05:58:00,82.12,82.12,82.095,82.105,148000000.0
2009-07-06 05:59:00,82.12,82.125,82.12,82.125,80800000.0
2009-07-06 06:00:00,82.125,82.13,82.125,82.13,28000000.0
2009-07-06 06:01:00,82.125,82.13,82.12,82.125,52800000.0
2009-07-06 06:02:00,82.13,82.135,82.125,82.135,94400000.0
2009-07-06 06:03:00,82.13,82.17,82.13,82.17,319200000.0
2009-07-06 06:04:00,82.18,82.195,82.18,82.19,61600000.0
2009-07-06 06:05:00,82.19,82.195,82.19,82.19,61600000.0
2009-07-06 06:06:00,82.195,82.195,82.19,82.19,44800000.0
2009-07-06 06:07:00,82.21,82.255,82.21,82.245,146400000.0
2009-07-06 06:08:00,82.25,82.25,82.245,82.245,120800000.0
2009-07-06 06:09:00,82.25,82.25,82.22,82.225,92000000.0
2009-07-06 06:10:00,82.23,82.235,82.21,82.21,211200000.0
2009-07-06 06:11:00,82.215,82.22,82.21,82.22,148000000.0
2009-07-06 06:12:00,82.22,82.24,82.22,82.235,120800000.0
2009-07-06 06:13:00,82.24,82.245,82.24,82.24,72800000.0
2009-07-06 06:14:00,82.245,82.305,82.245,82.305,222400000.0
2009-07-06 06:15:00,82.315,82.36,82.315,82.36,237600001.0
2009-07-06 06:16:00,82.36,82.39,82.345,82.355,448000000.0
2009-07-06 06:17:00,82.36,82.365,82.345,82.35,220000000.0
2009-07-06 06:18:00,82.345,82.37,82.345,82.36,268800002.0
2009-07-06 06:19:00,82.355,82.365,82.355,82.36,140000003.0
2009-07-06 06:20:00,82.36,82.36,82.345,82.36,172800001.0
2009-07-06 06:21:00,82.35,82.36,82.35,82.355,128799999.0
2009-07-06 06:22:00,82.36,82.37,82.325,82.325,160800000.0
2009-07-06 06:23:00,82.335,82.37,82.33,82.36,316000000.0
2009-07-06 06:24:00,82.37,82.37,82.315,82.365,236800000.0
2009-07-06 06:25:00,82.355,82.36,82.345,82.36,113600000.0
2009-07-06 06:26:00,82.345,82.355,82.335,82.345,69600000.0
2009-07-06 06:27:00,82.345,82.37,82.345,82.365,57600000.0
2009-07-06 06:28:00,82.355,82.365,82.355,82.355,108800000.0
2009-07-06 06:29:00,82.355,82.365,82.355,82.36,84000000.0
2009-07-06 06:30:00,82.355,82.375,82.355,82.355,107200000.0
2009-07-06 06:31:00,82.355,82.37,82.355,82.37,61600001.0
2009-07-06 06:32:00,82.375,82.4,82.375,82.375,201600000.0
2009-07-06 06:33:00,82.365,82.38,82.365,82.365,84800000.0
2009-07-06 06:34:00,82.365,82.375,82.355,82.365,73600000.0
2009-07-06 06:35:00,82.345,82.365,82.345,82.355,275200000.0
2009-07-06 06:36:00,82.365,82.365,82.345,82.35,70400000.0
2009-07-06 06:37:00,82.365,82.37,82.345,82.355,192000000.0
2009-07-06 06:38:00,82.365,82.365,82.355,82.36,91200000.0
2009-07-06 06:39:00,82.36,82.36,82.345,82.345,25600000.0
2009-07-06 06:40:00,82.345,82.36,82.325,82.34,163200001.0
2009-07-06 06:41:00,82.325,82.34,82.325,82.335,113600000.0
2009-07-06 06:42:00,82.335,82.345,82.325,82.345,180800000.0
2009-07-06 06:43:00,82.325,82.34,82.275,82.295,424000000.0
2009-07-06 06:44:00,82.295,82.3,82.265,82.3,564800002.0
2009-07-06 06:45:00,82.29,82.29,82.26,82.26,237600001.0
2009-07-06 06:46:00,82.27,82.27,82.245,82.25,368000002.0
2009-07-06 06:47:00,82.245,82.25,82.225,82.245,462400004.0
2009-07-06 06:48:00,82.245,82.25,82.235,82.245,192000000.0
2009-07-06 06:49:00,82.25,82.25,82.225,82.235,264800000.0
2009-07-06 06:50:00,82.235,82.245,82.235,82.24,72000000.0
2009-07-06 06:51:00,82.24,82.24,82.21,82.215,260000001.0
2009-07-06 06:52:00,82.215,82.235,82.215,82.235,116800000.0
2009-07-06 06:53:00,82.23,82.235,82.23,82.235,37600000.0
2009-07-06 06:54:00,82.235,82.235,82.23,82.23,53600000.0
2009-07-06 06:55:00,82.225,82.225,82.215,82.22,177600000.0
2009-07-06 06:56:00,82.225,82.235,82.22,82.225,262400001.0
2009-07-06 06:57:00,82.23,82.24,82.225,82.235,239200003.0
2009-07-06 06:58:00,82.235,82.24,82.215,82.215,174400000.0
2009-07-06 06:59:00,82.22,82.23,82.205,82.205,215200000.0
2009-07-06 07:00:00,82.21,82.23,82.205,82.23,216000000.0
2009-07-06 07:01:00,82.23,82.235,82.225,82.235,49600000.0
2009-07-06 07:02:00,82.23,82.235,82.23,82.235,36800000.0
2009-07-06 07:03:00,82.235,82.235,82.225,82.23,96800000.0
2009-07-06 07:04:00,82.23,82.23,82.215,82.22,62400000.0
2009-07-06 07:05:00,82.21,82.22,82.21,82.22,110400000.0
2009-07-06 07:06:00,82.215,82.225,82.21,82.225,90400000.0
2009-07-06 07:07:00,82.22,82.225,82.22,82.22,56000000.0
2009-07-06 07:08:00,82.225,82.235,82.22,82.23,165600000.0
2009-07-06 07:09:00,82.23,82.24,82.23,82.235,79200000.0
2009-07-06 07:10:00,82.24,82.24,82.235,82.235,11200000.0
2009-07-06 07:11:00,82.235,82.24,82.235,82.24,17600000.0
2009-07-06 07:12:00,82.24,82.25,82.24,82.245,33600000.0
2009-07-06 07:13:00,82.245,82.25,82.245,82.25,62400000.0
2009-07-06 07:14:00,82.255,82.28,82.255,82.28,78400000.0
2009-07-06 07:15:00,82.28,82.31,82.28,82.31,224800000.0
2009-07-06 07:16:00,82.305,82.335,82.305,82.335,60800000.0
2009-07-06 07:17:00,82.33,82.33,82.285,82.285,280800000.0
2009-07-06 07:18:00,82.285,82.3,82.255,82.3,496800003.0
2009-07-06 07:19:00,82.295,82.33,82.295,82.315,267200001.0
2009-07-06 07:20:00,82.315,82.33,82.315,82.32,248000001.0
2009-07-06 07:21:00,82.32,82.32,82.285,82.285,106400000.0
2009-07-06 07:22:00,82.28,82.295,82.275,82.295,116000004.0
2009-07-06 07:23:00,82.29,82.29,82.29,82.29,22400000.0
2009-07-06 07:24:00,82.29,82.29,82.29,82.29,36800000.0
2009-07-06 07:25:00,82.29,82.3,82.27,82.29,247200001.0
2009-07-06 07:26:00,82.29,82.29,82.29,82.29,12800000.0
2009-07-06 07:27:00,82.29,82.29,82.265,82.265,248800001.0
2009-07-06 07:28:00,82.28,82.28,82.28,82.28,9600000.0
2009-07-06 07:29:00,82.28,82.33,82.28,82.33,189600000.0
2009-07-06 07:30:00,82.33,82.36,82.315,82.345,304800001.0
2009-07-06 07:31:00,82.355,82.36,82.355,82.36,27200000.0
2009-07-06 07:32:00,82.355,82.39,82.355,82.39,248000002.0
2009-07-06 07:33:00,82.375,82.38,82.365,82.375,151200001.0
2009-07-06 07:34:00,82.37,82.37,82.355,82.37,79200001.0
2009-07-06 07:35:00,82.365,82.365,82.345,82.355,172800000.0
2009-07-06 07:36:00,82.35,82.36,82.34,82.34,295999999.0
2009-07-06 07:37:00,82.34,82.34,82.315,82.335,121600000.0
2009-07-06 07:38:00,82.325,82.34,82.325,82.34,259199999.0
2009-07-06 07:39:00,82.34,82.35,82.335,82.335,67200000.0
2009-07-06 07:40:00,82.33,82.355,82.325,82.33,284000000.0
2009-07-06 07:41:00,82.33,82.35,82.3,82.3,182400000.0
2009-07-06 07:42:00,82.31,82.33,82.305,82.32,525600004.0
2009-07-06 07:43:00,82.325,82.33,82.31,82.32,416800003.0
2009-07-06 07:44:00,82.315,82.33,82.31,82.32,321600003.0
2009-07-06 07:45:00,82.31,82.31,82.265,82.265,372800000.0
2009-07-06 07:46:00,82.265,82.29,82.265,82.275,192800000.0
2009-07-06 07:47:00,82.275,82.28,82.24,82.24,392000000.0
2009-07-06 07:48:00,82.24,82.24,82.225,82.23,217600000.0
2009-07-06 07:49:00,82.225,82.23,82.215,82.23,244000001.0
2009-07-06 07:50:00,82.235,82.25,82.225,82.235,224800000.0
2009-07-06 07:51:00,82.235,82.235,82.23,82.235,106400000.0
2009-07-06 07:52:00,82.235,82.24,82.2,82.215,237600000.0
2009-07-06 07:53:00,82.21,82.21,82.2,82.205,84000000.0
2009-07-06 07:54:00,82.2,82.205,82.19,82.195,36800000.0
2009-07-06 07:55:00,82.19,82.19,82.175,82.175,180800000.0
2009-07-06 07:56:00,82.18,82.19,82.165,82.18,183200000.0
2009-07-06 07:57:00,82.175,82.18,82.165,82.165,99200000.0
2009-07-06 07:58:00,82.17,82.18,82.155,82.18,291200004.0
2009-07-06 07:59:00,82.165,82.205,82.165,82.185,336799999.0
2009-07-06 08:00:00,82.19,82.2,82.145,82.2,569200001.0
2009-07-06 08:01:00,82.2,82.2,82.165,82.175,229200000.0
2009-07-06 08:02:00,82.17,82.18,82.165,82.18,360800000.0
2009-07-06 08:03:00,82.18,82.18,82.165,82.18,184800000.0
2009-07-06 08:04:00,82.18,82.18,82.145,82.16,304000000.0
2009-07-06 08:05:00,82.16,82.18,82.16,82.175,266000000.0
2009-07-06 08:06:00,82.175,82.19,82.175,82.18,290400006.0
2009-07-06 08:07:00,82.18,82.18,82.105,82.105,440000000.0
2009-07-06 08:08:00,82.11,82.115,82.09,82.115,577200003.0
2009-07-06 08:09:00,82.12,82.14,82.105,82.11,409600001.0
2009-07-06 08:10:00,82.115,82.12,82.0,82.0,537600000.0
2009-07-06 08:11:00,81.985,82.04,81.985,82.02,574800001.0
2009-07-06 08:12:00,82.02,82.02,81.93,81.95,532000000.0
2009-07-06 08:13:00,81.95,82.01,81.93,81.99,535600000.0
2009-07-06 08:14:00,82.0,82.02,81.98,81.995,483400003.0
2009-07-06 08:15:00,81.995,82.025,81.99,82.0,514800002.0
2009-07-06 08:16:00,82.0,82.01,82.0,82.0,125600000.0
2009-07-06 08:17:00,82.0,82.0,81.995,82.0,214000000.0
2009-07-06 08:18:00,82.0,82.06,82.0,82.03,458400000.0
2009-07-06 08:19:00,82.035,82.07,82.035,82.06,292400000.0
2009-07-06 08:20:00,82.05,82.11,82.05,82.105,496800003.0
2009-07-06 08:21:00,82.095,82.11,82.085,82.09,700800001.0
2009-07-06 08:22:00,82.09,82.115,82.09,82.1,422400001.0
2009-07-06 08:23:00,82.1,82.125,82.1,82.115,250000000.0
2009-07-06 08:24:00,82.115,82.145,82.11,82.135,405600001.0
2009-07-06 08:25:00,82.13,82.16,82.12,82.12,280800000.0
2009-07-06 08:26:00,82.13,82.16,82.12,82.145,263200000.0
2009-07-06 08:27:00,82.145,82.15,82.125,82.15,230800000.0
2009-07-06 08:28:00,82.145,82.145,82.125,82.125,180800000.0
2009-07-06 08:29:00,82.13,82.155,82.13,82.155,194000003.0
2009-07-06 08:30:00,82.15,82.165,82.125,82.125,306800000.0
2009-07-06 08:31:00,82.125,82.125,82.11,82.11,250399999.0
2009-07-06 08:32:00,82.11,82.16,82.11,82.14,472200000.0
2009-07-06 08:33:00,82.14,82.17,82.13,82.14,431800001.0
2009-07-06 08:34:00,82.13,82.13,82.115,82.125,240800002.0
2009-07-06 08:35:00,82.125,82.125,82.04,82.065,328200000.0
2009-07-06 08:36:00,82.06,82.06,82.045,82.05,149600000.0
2009-07-06 08:37:00,82.05,82.08,82.05,82.08,173200000.0
2009-07-06 08:38:00,82.07,82.1,82.065,82.1,547600003.0
2009-07-06 08:39:00,82.09,82.1,82.06,82.07,339000000.0
2009-07-06 08:40:00,82.065,82.07,82.04,82.055,599200002.0
2009-07-06 08:41:00,82.06,82.07,82.03,82.035,623600000.0
2009-07-06 08:42:00,82.04,82.05,81.93,81.93,540000000.0
2009-07-06 08:43:00,81.92,81.94,81.895,81.93,1008200000.0
2009-07-06 08:44:00,81.925,81.965,81.915,81.96,655800000.0
2009-07-06 08:45:00,81.96,81.975,81.955,81.965,788000001.0
2009-07-06 08:46:00,81.97,81.99,81.94,81.98,826199999.0
2009-07-06 08:47:00,81.98,82.005,81.98,81.995,494000001.0
2009-07-06 08:48:00,82.0,82.015,81.99,82.005,397600000.0
2009-07-06 08:49:00,82.015,82.045,82.005,82.015,502000000.0
2009-07-06 08:50:00,82.015,82.025,81.995,82.015,351200001.0
2009-07-06 08:51:00,82.015,82.025,82.0,82.01,321200001.0
2009-07-06 08:52:00,82.005,82.055,82.005,82.035,588400004.0
2009-07-06 08:53:00,82.035,82.06,82.02,82.025,593400001.0
2009-07-06 08:54:00,82.025,82.03,81.99,82.0,354800000.0
2009-07-06 08:55:00,82.01,82.01,81.965,81.97,258400000.0
2009-07-06 08:56:00,81.97,81.975,81.94,81.975,477000000.0
2009-07-06 08:57:00,81.975,81.98,81.965,81.97,264400000.0
2009-07-06 08:58:00,81.97,82.0,81.96,81.995,428800000.0
2009-07-06 08:59:00,81.985,82.015,81.965,81.97,692000000.0
2009-07-06 09:00:00,81.965,81.965,81.905,81.96,767000001.0
2009-07-06 09:01:00,81.955,82.0,81.95,81.97,851600002.0
2009-07-06 09:02:00,81.97,81.97,81.86,81.88,1061400000.0
2009-07-06 09:03:00,81.88,81.93,81.875,81.91,702600000.0
2009-07-06 09:04:00,81.91,81.91,81.87,81.89,719200001.0
2009-07-06 09:05:00,81.89,81.9,81.875,81.88,753800000.0
2009-07-06 09:06:00,81.875,81.91,81.87,81.895,789200001.0
2009-07-06 09:07:00,81.9,81.92,81.895,81.895,568000004.0
2009-07-06 09:08:00,81.905,81.91,81.84,81.85,808000000.0
2009-07-06 09:09:00,81.855,81.86,81.815,81.85,742800001.0
2009-07-06 09:10:00,81.85,81.85,81.755,81.755,910000000.0
2009-07-06 09:11:00,81.755,81.78,81.7,81.7,1071600001.0
2009-07-06 09:12:00,81.71,81.755,81.685,81.755,1034800002.0
2009-07-06 09:13:00,81.755,81.77,81.66,81.67,833600002.0
2009-07-06 09:14:00,81.675,81.72,81.675,81.72,567400000.0
2009-07-06 09:15:00,81.71,81.735,81.705,81.72,464800000.0
2009-07-06 09:16:00,81.72,81.805,81.71,81.765,926000002.0
2009-07-06 09:17:00,81.77,81.77,81.71,81.73,747200000.0
2009-07-06 09:18:00,81.735,81.815,81.73,81.805,844400003.0
2009-07-06 09:19:00,81.81,81.81,81.76,81.795,670400000.0
2009-07-06 09:20:00,81.795,81.81,81.735,81.745,851200001.0
2009-07-06 09:21:00,81.75,81.815,81.735,81.795,935800002.0
2009-07-06 09:22:00,81.79,81.835,81.78,81.81,598400000.0
2009-07-06 09:23:00,81.81,81.815,81.775,81.81,614800000.0
2009-07-06 09:24:00,81.815,81.815,81.795,81.8,484400000.0
2009-07-06 09:25:00,81.8,81.82,81.75,81.755,860400002.0
2009-07-06 09:26:00,81.76,81.775,81.71,81.715,616400002.0
2009-07-06 09:27:00,81.705,81.745,81.705,81.72,622199999.0
2009-07-06 09:28:00,81.72,81.76,81.69,81.76,477800000.0
2009-07-06 09:29:00,81.76,81.76,81.73,81.735,548000000.0
2009-07-06 09:30:00,81.735,81.74,81.695,81.71,716800002.0
2009-07-06 09:31:00,81.705,81.71,81.64,81.66,854000001.0
2009-07-06 09:32:00,81.665,81.72,81.665,81.7,760200002.0
2009-07-06 09:33:00,81.7,81.71,81.67,81.69,574800000.0
2009-07-06 09:34:00,81.685,81.69,81.67,81.69,485200000.0
2009-07-06 09:35:00,81.69,81.69,81.65,81.65,423600000.0
2009-07-06 09:36:00,81.66,81.66,81.625,81.635,467200000.0
2009-07-06 09:37:00,81.635,81.65,81.625,81.64,538800002.0
2009-07-06 09:38:00,81.64,81.65,81.605,81.635,574400000.0
2009-07-06 09:39:00,81.645,81.65,81.58,81.585,592000000.0
2009-07-06 09:40:00,81.58,81.655,81.575,81.645,752800000.0
2009-07-06 09:41:00,81.66,81.725,81.645,81.69,590400000.0
2009-07-06 09:42:00,81.69,81.74,81.69,81.7,510000000.0
2009-07-06 09:43:00,81.695,81.76,81.695,81.755,397600000.0
2009-07-06 09:44:00,81.755,81.785,81.735,81.75,408000000.0
2009-07-06 09:45:00,81.745,81.78,81.74,81.77,580400000.0
2009-07-06 09:46:00,81.77,81.82,81.76,81.79,924800001.0
2009-07-06 09:47:00,81.79,81.84,81.785,81.84,728000000.0
2009-07-06 09:48:00,81.825,81.84,81.805,81.83,555200001.0
2009-07-06 09:49:00,81.83,81.85,81.815,81.83,507000000.0
2009-07-06 09:50:00,81.83,81.83,81.785,81.785,471400002.0
2009-07-06 09:51:00,81.785,81.79,81.765,81.765,563600000.0
2009-07-06 09:52:00,81.77,81.77,81.73,81.745,390000000.0
2009-07-06 09:53:00,81.745,81.76,81.735,81.745,627600001.0
2009-07-06 09:54:00,81.745,81.75,81.715,81.725,345600000.0
2009-07-06 09:55:00,81.73,81.74,81.71,81.735,480800002.0
2009-07-06 09:56:00,81.74,81.745,81.72,81.73,156800000.0
2009-07-06 09:57:00,81.725,81.74,81.72,81.74,295200000.0
2009-07-06 09:58:00,81.745,81.745,81.72,81.74,218400000.0
2009-07-06 09:59:00,81.74,81.75,81.71,81.735,470400000.0
2009-07-06 10:00:00,81.73,81.75,81.715,81.73,846800004.0
2009-07-06 10:01:00,81.73,81.74,81.695,81.71,626800002.0
2009-07-06 10:02:00,81.71,81.72,81.7,81.7,446000000.0
2009-07-06 10:03:00,81.7,81.7,81.645,81.655,479600002.0
2009-07-06 10:04:00,81.65,81.73,81.65,81.725,506000000.0
2009-07-06 10:05:00,81.725,81.725,81.625,81.63,538200000.0
2009-07-06 10:06:00,81.635,81.66,81.62,81.625,920400000.0
2009-07-06 10:07:00,81.63,81.63,81.585,81.615,678000000.0
2009-07-06 10:08:00,81.62,81.625,81.545,81.55,798600001.0
2009-07-06 10:09:00,81.545,81.56,81.435,81.455,1131200005.0
2009-07-06 10:10:00,81.45,81.48,81.42,81.475,816400000.0
2009-07-06 10:11:00,81.47,81.555,81.47,81.545,835200000.0
2009-07-06 10:12:00,81.545,81.565,81.515,81.52,742000004.0
2009-07-06 10:13:00,81.53,81.56,81.53,81.545,487600001.0
2009-07-06 10:14:00,81.55,81.55,81.545,81.55,163600000.0
2009-07-06 10:15:00,81.545,81.595,81.545,81.56,428600000.0
2009-07-06 10:16:00,81.56,81.635,81.555,81.625,564600002.0
2009-07-06 10:17:00,81.63,81.64,81.61,81.62,423400000.0
2009-07-06 10:18:00,81.62,81.64,81.62,81.635,381600000.0
2009-07-06 10:19:00,81.645,81.675,81.625,81.66,464000000.0
2009-07-06 10:20:00,81.66,81.73,81.66,81.7,622800000.0
2009-07-06 10:21:00,81.71,81.71,81.66,81.68,583600004.0
2009-07-06 10:22:00,81.68,81.7,81.655,81.655,531200003.0
2009-07-06 10:23:00,81.655,81.685,81.655,81.655,338000000.0
2009-07-06 10:24:00,81.655,81.67,81.62,81.63,485600001.0
2009-07-06 10:25:00,81.63,81.63,81.615,81.615,238800001.0
2009-07-06 10:26:00,81.625,81.67,81.625,81.64,572200000.0
2009-07-06 10:27:00,81.645,81.675,81.64,81.64,415600002.0
2009-07-06 10:28:00,81.64,81.645,81.59,81.595,610000001.0
2009-07-06 10:29:00,81.59,81.615,81.565,81.61,716400000.0
2009-07-06 10:30:00,81.61,81.685,81.61,81.675,799400003.0
2009-07-06 10:31:00,81.675,81.685,81.62,81.635,553600000.0
2009-07-06 10:32:00,81.635,81.65,81.63,81.645,400400000.0
2009-07-06 10:33:00,81.65,81.67,81.65,81.66,425600000.0
2009-07-06 10:34:00,81.675,81.69,81.66,81.67,647600000.0
2009-07-06 10:35:00,81.675,81.675,81.65,81.665,635600000.0
2009-07-06 10:36:00,81.67,81.69,81.67,81.685,477200000.0
2009-07-06 10:37:00,81.69,81.71,81.665,81.7,677600000.0
2009-07-06 10:38:00,81.7,81.71,81.655,81.66,299200000.0
2009-07-06 10:39:00,81.66,81.705,81.65,81.705,402800002.0
2009-07-06 10:40:00,81.71,81.73,81.705,81.73,392000000.0
2009-07-06 10:41:00,81.73,81.75,81.715,81.745,343200000.0
2009-07-06 10:42:00,81.75,81.75,81.685,81.72,854000000.0
2009-07-06 10:43:00,81.71,81.72,81.69,81.705,694800001.0
2009-07-06 10:44:00,81.705,81.795,81.68,81.78,595600000.0
2009-07-06 10:45:00,81.79,81.84,81.78,81.795,463600000.0
2009-07-06 10:46:00,81.795,81.82,81.79,81.805,736000000.0
2009-07-06 10:47:00,81.805,81.82,81.805,81.815,112000000.0
2009-07-06 10:48:00,81.815,81.82,81.775,81.79,429600000.0
2009-07-06 10:49:00,81.775,81.78,81.745,81.76,555200005.0
2009-07-06 10:50:00,81.755,81.79,81.74,81.745,584000000.0
2009-07-06 10:51:00,81.745,81.755,81.725,81.73,444400001.0
2009-07-06 10:52:00,81.735,81.75,81.735,81.745,250800000.0
2009-07-06 10:53:00,81.75,81.75,81.71,81.725,408000000.0
2009-07-06 10:54:00,81.72,81.745,81.705,81.74,279200000.0
2009-07-06 10:55:00,81.74,81.75,81.74,81.745,56000000.0
2009-07-06 10:56:00,81.74,81.765,81.74,81.76,126000000.0
2009-07-06 10:57:00,81.76,81.78,81.75,81.75,360000000.0
2009-07-06 10:58:00,81.73,81.75,81.73,81.74,326400000.0
2009-07-06 10:59:00,81.785,81.8,81.75,81.75,367600001.0
2009-07-06 11:00:00,81.74,81.78,81.74,81.77,249600000.0
2009-07-06 11:01:00,81.77,81.85,81.77,81.845,311200000.0
2009-07-06 11:02:00,81.855,81.87,81.805,81.805,476400000.0
2009-07-06 11:03:00,81.81,81.81,81.805,81.805,59200000.0
2009-07-06 11:04:00,81.81,81.81,81.785,81.8,137600000.0
2009-07-06 11:05:00,81.805,81.84,81.805,81.825,397600000.0
2009-07-06 11:06:00,81.825,81.84,81.825,81.83,342000000.0
2009-07-06 11:07:00,81.83,81.84,81.83,81.84,93600000.0
2009-07-06 11:08:00,81.835,81.89,81.835,81.87,339800000.0
2009-07-06 11:09:00,81.87,81.92,81.87,81.92,593600006.0
2009-07-06 11:10:00,81.92,81.97,81.92,81.965,433200000.0
2009-07-06 11:11:00,81.94,81.98,81.935,81.98,568800001.0
2009-07-06 11:12:00,81.985,82.005,81.97,81.98,890800003.0
2009-07-06 11:13:00,81.98,82.0,81.93,81.935,744400001.0
2009-07-06 11:14:00,81.935,81.95,81.925,81.94,387600000.0
2009-07-06 11:15:00,81.94,81.95,81.935,81.935,234400000.0
2009-07-06 11:16:00,81.94,81.94,81.915,81.915,448800001.0
2009-07-06 11:17:00,81.915,81.92,81.87,81.875,434800000.0
2009-07-06 11:18:00,81.875,81.875,81.85,81.87,506000003.0
2009-07-06 11:19:00,81.87,81.9,81.855,81.87,409600001.0
2009-07-06 11:20:00,81.87,81.88,81.855,81.86,203600000.0
2009-07-06 11:21:00,81.85,81.85,81.825,81.83,659600006.0
2009-07-06 11:22:00,81.83,81.84,81.815,81.835,548400007.0
2009-07-06 11:23:00,81.835,81.85,81.81,81.82,367600002.0
2009-07-06 11:24:00,81.825,81.83,81.82,81.825,152800000.0
2009-07-06 11:25:00,81.825,81.83,81.8,81.81,369200000.0
2009-07-06 11:26:00,81.8,81.8,81.78,81.795,459600000.0
2009-07-06 11:27:00,81.795,81.83,81.79,81.81,285600000.0
2009-07-06 11:28:00,81.81,81.83,81.8,81.83,258400000.0
2009-07-06 11:29:00,81.83,81.83,81.81,81.82,412800003.0
2009-07-06 11:30:00,81.82,81.855,81.82,81.83,342000000.0
2009-07-06 11:31:00,81.83,81.845,81.83,81.84,226400000.0
2009-07-06 11:32:00,81.84,81.845,81.83,81.845,310000000.0
2009-07-06 11:33:00,81.85,81.85,81.835,81.845,103200000.0
2009-07-06 11:34:00,81.84,81.84,81.83,81.83,122400000.0
2009-07-06 11:35:00,81.825,81.83,81.805,81.815,150800000.0
2009-07-06 11:36:00,81.815,81.825,81.795,81.825,162400003.0
2009-07-06 11:37:00,81.83,81.86,81.825,81.855,221800000.0
2009-07-06 11:38:00,81.855,81.855,81.835,81.855,121600000.0
2009-07-06 11:39:00,81.855,81.865,81.835,81.86,144800000.0
2009-07-06 11:40:00,81.86,81.865,81.805,81.825,438800000.0
2009-07-06 11:41:00,81.825,81.825,81.8,81.8,93200000.0
2009-07-06 11:42:00,81.795,81.795,81.775,81.785,105600000.0
2009-07-06 11:43:00,81.785,81.805,81.785,81.805,118800000.0
2009-07-06 11:44:00,81.805,81.82,81.805,81.82,154000000.0
2009-07-06 11:45:00,81.815,81.83,81.815,81.83,117600000.0
2009-07-06 11:46:00,81.835,81.84,81.83,81.835,63200000.0
2009-07-06 11:47:00,81.83,81.83,81.805,81.825,157600000.0
2009-07-06 11:48:00,81.815,81.84,81.815,81.825,86400000.0
2009-07-06 11:49:00,81.815,81.84,81.815,81.84,76000000.0
2009-07-06 11:50:00,81.835,81.84,81.825,81.84,144000000.0
2009-07-06 11:51:00,81.84,81.85,81.825,81.85,59200000.0
2009-07-06 11:52:00,81.835,81.84,81.835,81.84,12000000.0
2009-07-06 11:53:00,81.84,81.84,81.795,81.795,191200000.0
2009-07-06 11:54:00,81.805,81.805,81.755,81.765,480400003.0
2009-07-06 11:55:00,81.765,81.775,81.755,81.755,216400000.0
2009-07-06 11:56:00,81.76,81.76,81.725,81.735,605600007.0
2009-07-06 11:57:00,81.735,81.735,81.73,81.73,160400001.0
2009-07-06 11:58:00,81.735,81.735,81.66,81.675,765200001.0
2009-07-06 11:59:00,81.675,81.705,81.665,81.68,793599999.0
2009-07-06 12:00:00,81.68,81.7,81.675,81.685,606000001.0
2009-07-06 12:01:00,81.69,81.7,81.625,81.64,584399999.0
2009-07-06 12:02:00,81.64,81.655,81.61,81.635,974200007.0
2009-07-06 12:03:00,81.625,81.635,81.6,81.635,892800005.0
2009-07-06 12:04:00,81.64,81.67,81.625,81.66,329200002.0
2009-07-06 12:05:00,81.655,81.69,81.655,81.655,369600000.0
2009-07-06 12:06:00,81.67,81.67,81.635,81.64,568800000.0
2009-07-06 12:07:00,81.645,81.66,81.62,81.635,604399997.0
2009-07-06 12:08:00,81.635,81.695,81.635,81.695,443400004.0
2009-07-06 12:09:00,81.695,81.74,81.68,81.71,587200000.0
2009-07-06 12:10:00,81.71,81.745,81.695,81.715,512800000.0
2009-07-06 12:11:00,81.715,81.755,81.715,81.745,138000000.0
2009-07-06 12:12:00,81.75,81.755,81.73,81.73,102800000.0
2009-07-06 12:13:00,81.73,81.735,81.725,81.73,139400000.0
2009-07-06 12:14:00,81.725,81.73,81.72,81.725,113200000.0
2009-07-06 12:15:00,81.725,81.73,81.72,81.72,28000000.0
2009-07-06 12:16:00,81.73,81.73,81.715,81.72,279200007.0
2009-07-06 12:17:00,81.72,81.73,81.695,81.695,578000004.0
2009-07-06 12:18:00,81.705,81.715,81.705,81.705,87600000.0
2009-07-06 12:19:00,81.71,81.715,81.705,81.705,100800000.0
2009-07-06 12:20:00,81.7,81.71,81.695,81.695,149600000.0
2009-07-06 12:21:00,81.695,81.7,81.675,81.685,304000001.0
2009-07-06 12:22:00,81.685,81.69,81.655,81.66,355200004.0
2009-07-06 12:23:00,81.66,81.675,81.645,81.645,477200006.0
2009-07-06 12:24:00,81.645,81.665,81.615,81.655,744800000.0
2009-07-06 12:25:00,81.655,81.66,81.63,81.63,572000003.0
2009-07-06 12:26:00,81.635,81.695,81.635,81.69,564400003.0
2009-07-06 12:27:00,81.705,81.71,81.68,81.71,192000000.0
2009-07-06 12:28:00,81.705,81.71,81.66,81.675,418800003.0
2009-07-06 12:29:00,81.675,81.69,81.665,81.67,284400007.0
2009-07-06 12:30:00,81.68,81.68,81.665,81.67,742400009.0
2009-07-06 12:31:00,81.68,81.69,81.655,81.66,512000001.0
2009-07-06 12:32:00,81.655,81.66,81.645,81.65,363600002.0
2009-07-06 12:33:00,81.65,81.675,81.65,81.665,733200008.0
2009-07-06 12:34:00,81.665,81.675,81.64,81.645,724000007.0
2009-07-06 12:35:00,81.655,81.66,81.65,81.66,201200003.0
2009-07-06 12:36:00,81.66,81.67,81.65,81.655,188400000.0
2009-07-06 12:37:00,81.655,81.665,81.655,81.655,116800000.0
2009-07-06 12:38:00,81.655,81.655,81.635,81.635,480400004.0
2009-07-06 12:39:00,81.635,81.65,81.625,81.63,341600001.0
2009-07-06 12:40:00,81.63,81.63,81.61,81.615,184800002.0
2009-07-06 12:41:00,81.605,81.635,81.605,81.635,417199999.0
2009-07-06 12:42:00,81.64,81.64,81.615,81.635,325200002.0
2009-07-06 12:43:00,81.64,81.65,81.61,81.615,544800001.0
2009-07-06 12:44:00,81.61,81.615,81.57,81.57,337200001.0
2009-07-06 12:45:00,81.58,81.595,81.545,81.565,526800000.0
2009-07-06 12:46:00,81.565,81.6,81.515,81.585,649199998.0
2009-07-06 12:47:00,81.585,81.715,81.58,81.715,997200003.0
2009-07-06 12:48:00,81.72,81.735,81.675,81.71,349200000.0
2009-07-06 12:49:00,81.71,81.71,81.695,81.71,262000000.0
2009-07-06 12:50:00,81.7,81.73,81.685,81.73,364600001.0
2009-07-06 12:51:00,81.72,81.72,81.675,81.695,245800000.0
2009-07-06 12:52:00,81.695,81.705,81.67,81.68,488799999.0
2009-07-06 12:53:00,81.67,81.68,81.66,81.675,273199999.0
2009-07-06 12:54:00,81.675,81.7,81.66,81.695,257000000.0
2009-07-06 12:55:00,81.705,81.705,81.68,81.7,169199998.0
2009-07-06 12:56:00,81.7,81.72,81.68,81.715,461999998.0
2009-07-06 12:57:00,81.715,81.73,81.715,81.725,255200000.0
2009-07-06 12:58:00,81.725,81.725,81.725,81.725,12800000.0
2009-07-06 12:59:00,81.725,81.735,81.7,81.72,566400000.0
2009-07-06 13:00:00,81.72,81.72,81.68,81.7,293600000.0
2009-07-06 13:01:00,81.71,81.72,81.7,81.7,443200000.0
2009-07-06 13:02:00,81.705,81.76,81.705,81.74,462600002.0
2009-07-06 13:03:00,81.74,81.76,81.715,81.715,482200000.0
2009-07-06 13:04:00,81.715,81.72,81.71,81.715,330800000.0
2009-07-06 13:05:00,81.715,81.725,81.715,81.72,253600000.0
2009-07-06 13:06:00,81.72,81.745,81.71,81.73,548400005.0
2009-07-06 13:07:00,81.73,81.76,81.715,81.76,752400007.0
2009-07-06 13:08:00,81.76,81.77,81.75,81.755,384000001.0
2009-07-06 13:09:00,81.755,81.76,81.755,81.76,111200000.0
2009-07-06 13:10:00,81.76,81.76,81.755,81.755,109200000.0
2009-07-06 13:11:00,81.755,81.77,81.755,81.765,249600001.0
2009-07-06 13:12:00,81.76,81.76,81.755,81.755,138000000.0
2009-07-06 13:13:00,81.755,81.77,81.755,81.77,133600000.0
2009-07-06 13:14:00,81.78,81.785,81.77,81.78,128000000.0
2009-07-06 13:15:00,81.765,81.81,81.765,81.805,438000000.0
2009-07-06 13:16:00,81.81,81.82,81.78,81.78,272000004.0
2009-07-06 13:17:00,81.78,81.785,81.78,81.785,366800013.0
2009-07-06 13:18:00,81.785,81.8,81.785,81.8,308000000.0
2009-07-06 13:19:00,81.8,81.83,81.8,81.825,493600004.0
2009-07-06 13:20:00,81.83,81.83,81.815,81.82,201200001.0
2009-07-06 13:21:00,81.82,81.83,81.815,81.82,319200002.0
2009-07-06 13:22:00,81.82,81.835,81.8,81.8,553200003.0
2009-07-06 13:23:00,81.81,81.81,81.775,81.79,312000001.0
2009-07-06 13:24:00,81.8,81.835,81.79,81.835,531600007.0
2009-07-06 13:25:00,81.835,81.87,81.82,81.865,728800007.0
2009-07-06 13:26:00,81.865,81.87,81.835,81.835,321600000.0
2009-07-06 13:27:00,81.835,81.835,81.815,81.83,326800000.0
2009-07-06 13:28:00,81.835,81.85,81.83,81.845,262800001.0
2009-07-06 13:29:00,81.845,81.845,81.8,81.805,407600000.0
2009-07-06 13:30:00,81.805,81.83,81.79,81.83,329600000.0
2009-07-06 13:31:00,81.83,81.84,81.8,81.805,255200000.0
2009-07-06 13:32:00,81.805,81.81,81.805,81.805,52000000.0
2009-07-06 13:33:00,81.805,81.81,81.805,81.805,38800000.0
2009-07-06 13:34:00,81.81,81.81,81.805,81.805,187200000.0
2009-07-06 13:35:00,81.81,81.83,81.805,81.81,356400000.0
2009-07-06 13:36:00,81.81,81.81,81.805,81.805,55200000.0
2009-07-06 13:37:00,81.805,81.81,81.8,81.8,160800000.0
2009-07-06 13:38:00,81.8,81.8,81.755,81.76,371600002.0
2009-07-06 13:39:00,81.765,81.815,81.765,81.775,223200000.0
2009-07-06 13:40:00,81.775,81.78,81.76,81.775,220000000.0
2009-07-06 13:41:00,81.78,81.79,81.78,81.785,140000000.0
2009-07-06 13:42:00,81.785,81.785,81.77,81.77,147200002.0
2009-07-06 13:43:00,81.77,81.77,81.75,81.75,40000000.0
2009-07-06 13:44:00,81.755,81.755,81.69,81.705,402800002.0
2009-07-06 13:45:00,81.705,81.76,81.7,81.745,204800000.0
2009-07-06 13:46:00,81.74,81.75,81.715,81.715,276800000.0
2009-07-06 13:47:00,81.73,81.73,81.71,81.72,337600000.0
2009-07-06 13:48:00,81.715,81.725,81.715,81.715,152800000.0
2009-07-06 13:49:00,81.72,81.755,81.72,81.745,198800000.0
2009-07-06 13:50:00,81.735,81.755,81.715,81.72,369000001.0
2009-07-06 13:51:00,81.725,81.74,81.695,81.705,922400010.0
2009-07-06 13:52:00,81.71,81.72,81.705,81.705,756800005.0
2009-07-06 13:53:00,81.705,81.71,81.69,81.7,224000001.0
2009-07-06 13:54:00,81.69,81.735,81.685,81.735,552199999.0
2009-07-06 13:55:00,81.72,81.745,81.71,81.715,630800000.0
2009-07-06 13:56:00,81.715,81.74,81.7,81.74,763200000.0
2009-07-06 13:57:00,81.74,81.755,81.685,81.685,975200003.0
2009-07-06 13:58:00,81.695,81.755,81.685,81.755,311400000.0
2009-07-06 13:59:00,81.745,81.75,81.735,81.74,212000002.0
2009-07-06 14:00:00,81.745,81.755,81.74,81.75,83200000.0
2009-07-06 14:01:00,81.735,81.78,81.735,81.775,417599999.0
2009-07-06 14:02:00,81.775,81.78,81.75,81.765,1034800006.0
2009-07-06 14:03:00,81.765,81.77,81.745,81.745,753199998.0
2009-07-06 14:04:00,81.745,81.76,81.74,81.745,1074400002.0
2009-07-06 14:05:00,81.745,81.76,81.745,81.755,823200005.0
2009-07-06 14:06:00,81.76,81.77,81.76,81.765,624399994.0
2009-07-06 14:07:00,81.76,81.77,81.76,81.76,427200000.0
2009-07-06 14:08:00,81.765,81.78,81.76,81.77,517599997.0
2009-07-06 14:09:00,81.77,81.81,81.77,81.8,450000002.0
2009-07-06 14:10:00,81.8,81.8,81.79,81.79,223599999.0
2009-07-06 14:11:00,81.795,81.81,81.79,81.79,411600001.0
2009-07-06 14:12:00,81.79,81.81,81.785,81.79,764399994.0
2009-07-06 14:13:00,81.79,81.805,81.78,81.785,720799997.0
2009-07-06 14:14:00,81.785,81.785,81.745,81.755,1078000002.0
2009-07-06 14:15:00,81.765,81.77,81.745,81.76,950799995.0
2009-07-06 14:16:00,81.76,81.76,81.735,81.745,779600011.0
2009-07-06 14:17:00,81.74,81.765,81.74,81.76,1119200005.0
2009-07-06 14:18:00,81.755,81.755,81.73,81.73,594000008.0
2009-07-06 14:19:00,81.73,81.76,81.725,81.74,824400004.0
2009-07-06 14:20:00,81.74,81.795,81.73,81.76,831200002.0
2009-07-06 14:21:00,81.755,81.765,81.73,81.74,690000001.0
2009-07-06 14:22:00,81.745,81.78,81.74,81.775,458400002.0
2009-07-06 14:23:00,81.775,81.79,81.755,81.76,1051600005.0
2009-07-06 14:24:00,81.76,81.76,81.715,81.715,480800000.0
2009-07-06 14:25:00,81.715,81.735,81.71,81.73,471999999.0
2009-07-06 14:26:00,81.73,81.76,81.72,81.725,1039599994.0
2009-07-06 14:27:00,81.73,81.75,81.73,81.74,509599996.0
2009-07-06 14:28:00,81.745,81.795,81.74,81.79,1014400005.0
2009-07-06 14:29:00,81.79,81.79,81.75,81.775,972399999.0
2009-07-06 14:30:00,81.78,81.865,81.78,81.865,529200001.0
2009-07-06 14:31:00,81.865,81.89,81.835,81.85,566399995.0
2009-07-06 14:32:00,81.855,81.855,81.82,81.82,474400004.0
2009-07-06 14:33:00,81.825,81.83,81.79,81.795,812799997.0
2009-07-06 14:34:00,81.8,81.8,81.785,81.8,255999999.0
2009-07-06 14:35:00,81.795,81.815,81.79,81.795,870000003.0
2009-07-06 14:36:00,81.79,81.815,81.77,81.785,448400000.0
2009-07-06 14:37:00,81.785,81.815,81.775,81.805,414400000.0
2009-07-06 14:38:00,81.8,81.8,81.785,81.79,568399999.0
2009-07-06 14:39:00,81.785,81.825,81.78,81.825,666800004.0
2009-07-06 14:40:00,81.82,81.84,81.81,81.81,919200000.0
2009-07-06 14:41:00,81.82,81.82,81.78,81.78,658400001.0
2009-07-06 14:42:00,81.78,81.785,81.745,81.745,716799999.0
2009-07-06 14:43:00,81.745,81.75,81.735,81.745,669599996.0
2009-07-06 14:44:00,81.745,81.76,81.73,81.75,600800008.0
2009-07-06 14:45:00,81.75,81.765,81.735,81.76,580799999.0
2009-07-06 14:46:00,81.76,81.77,81.755,81.765,258400000.0
2009-07-06 14:47:00,81.77,81.785,81.77,81.78,167200000.0
2009-07-06 14:48:00,81.785,81.81,81.78,81.8,334399999.0
2009-07-06 14:49:00,81.8,81.81,81.79,81.805,327600002.0
2009-07-06 14:50:00,81.8,81.825,81.785,81.795,554800001.0
2009-07-06 14:51:00,81.795,81.825,81.795,81.82,614399996.0
2009-07-06 14:52:00,81.825,81.845,81.815,81.845,579200001.0
2009-07-06 14:53:00,81.845,81.875,81.825,81.83,748000001.0
2009-07-06 14:54:00,81.82,81.865,81.82,81.86,852400002.0
2009-07-06 14:55:00,81.855,81.875,81.795,81.8,993200001.0
2009-07-06 14:56:00,81.8,81.825,81.8,81.825,779599997.0
2009-07-06 14:57:00,81.825,81.875,81.82,81.87,979600002.0
2009-07-06 14:58:00,81.87,81.885,81.83,81.855,518800002.0
2009-07-06 14:59:00,81.85,81.875,81.84,81.85,553599999.0
2009-07-06 15:00:00,81.87,81.88,81.835,81.855,648799999.0
2009-07-06 15:01:00,81.85,81.85,81.81,81.825,694000001.0
2009-07-06 15:02:00,81.825,81.825,81.78,81.78,951199997.0
2009-07-06 15:03:00,81.785,81.785,81.725,81.73,1091999997.0
2009-07-06 15:04:00,81.735,81.74,81.705,81.705,1207600002.0
2009-07-06 15:05:00,81.705,81.715,81.64,81.66,1229200004.0
2009-07-06 15:06:00,81.665,81.69,81.655,81.67,980200003.0
2009-07-06 15:07:00,81.67,81.69,81.67,81.685,665599994.0
2009-07-06 15:08:00,81.685,81.685,81.635,81.645,775599999.0
2009-07-06 15:09:00,81.645,81.66,81.625,81.635,414399999.0
2009-07-06 15:10:00,81.635,81.645,81.625,81.625,593600003.0
2009-07-06 15:11:00,81.625,81.655,81.61,81.64,764800002.0
2009-07-06 15:12:00,81.64,81.665,81.625,81.665,975200007.0
2009-07-06 15:13:00,81.66,81.675,81.65,81.665,622800000.0
2009-07-06 15:14:00,81.665,81.7,81.665,81.69,492799999.0
2009-07-06 15:15:00,81.69,81.735,81.685,81.73,302200000.0
2009-07-06 15:16:00,81.735,81.755,81.725,81.755,638400002.0
2009-07-06 15:17:00,81.755,81.76,81.7,81.7,963999999.0
2009-07-06 15:18:00,81.695,81.725,81.67,81.67,1041200001.0
2009-07-06 15:19:00,81.675,81.7,81.645,81.645,542400000.0
2009-07-06 15:20:00,81.645,81.665,81.63,81.635,662799996.0
2009-07-06 15:21:00,81.635,81.68,81.635,81.655,636600001.0
2009-07-06 15:22:00,81.655,81.655,81.54,81.615,1569599996.0
2009-07-06 15:23:00,81.61,81.695,81.61,81.675,1268600002.0
2009-07-06 15:24:00,81.68,81.72,81.675,81.71,431200001.0
2009-07-06 15:25:00,81.71,81.76,81.705,81.75,1327199995.0
2009-07-06 15:26:00,81.74,81.77,81.735,81.745,912800002.0
2009-07-06 15:27:00,81.745,81.76,81.72,81.73,862799998.0
2009-07-06 15:28:00,81.73,81.735,81.53,81.53,1276400006.0
2009-07-06 15:29:00,81.53,81.555,81.48,81.545,1357199998.0
2009-07-06 15:30:00,81.54,81.545,81.44,81.44,1535599999.0
2009-07-06 15:31:00,81.445,81.52,81.43,81.46,1232199995.0
2009-07-06 15:32:00,81.46,81.49,81.455,81.48,693600000.0
2009-07-06 15:33:00,81.485,81.595,81.485,81.58,941599997.0
2009-07-06 15:34:00,81.58,81.635,81.575,81.625,747999999.0
2009-07-06 15:35:00,81.625,81.66,81.6,81.6,1060799994.0
2009-07-06 15:36:00,81.605,81.615,81.585,81.605,618800003.0
2009-07-06 15:37:00,81.61,81.71,81.605,81.7,943600000.0
2009-07-06 15:38:00,81.705,81.705,81.62,81.64,1168599997.0
2009-07-06 15:39:00,81.645,81.66,81.62,81.63,1354799993.0
2009-07-06 15:40:00,81.635,81.645,81.615,81.62,922399997.0
2009-07-06 15:41:00,81.62,81.62,81.54,81.56,1818799998.0
2009-07-06 15:42:00,81.555,81.625,81.49,81.49,1460399981.0
2009-07-06 15:43:00,81.49,81.505,81.43,81.46,1128399992.0
2009-07-06 15:44:00,81.455,81.49,81.415,81.48,1183199997.0
2009-07-06 15:45:00,81.48,81.49,81.445,81.455,654400000.0
2009-07-06 15:46:00,81.455,81.49,81.44,81.44,582399999.0
2009-07-06 15:47:00,81.455,81.535,81.435,81.535,1031399993.0
2009-07-06 15:48:00,81.535,81.585,81.52,81.58,412000001.0
2009-07-06 15:49:00,81.585,81.675,81.585,81.66,515999999.0
2009-07-06 15:50:00,81.665,81.675,81.615,81.62,1331999994.0
2009-07-06 15:51:00,81.63,81.635,81.6,81.6,1383600001.0
2009-07-06 15:52:00,81.595,81.6,81.55,81.56,1016399995.0
2009-07-06 15:53:00,81.56,81.56,81.54,81.56,653999995.0
2009-07-06 15:54:00,81.56,81.575,81.54,81.55,600799998.0
2009-07-06 15:55:00,81.555,81.565,81.535,81.545,540799998.0
2009-07-06 15:56:00,81.55,81.62,81.54,81.62,639600001.0
2009-07-06 15:57:00,81.605,81.66,81.6,81.655,913200002.0
2009-07-06 15:58:00,81.655,81.665,81.64,81.65,761999999.0
2009-07-06 15:59:00,81.65,81.67,81.635,81.645,819199997.0
2009-07-06 16:00:00,81.645,81.755,81.645,81.73,1665200004.0
2009-07-06 16:01:00,81.725,81.82,81.725,81.805,1543200002.0
2009-07-06 16:02:00,81.8,81.825,81.775,81.795,1837599998.0
2009-07-06 16:03:00,81.8,81.8,81.73,81.77,1298000006.0
2009-07-06 16:04:00,81.77,81.775,81.675,81.685,1488799995.0
2009-07-06 16:05:00,81.685,81.725,81.67,81.7,1415599995.0
2009-07-06 16:06:00,81.7,81.715,81.675,81.7,1550599991.0
2009-07-06 16:07:00,81.705,81.71,81.66,81.66,816999996.0
2009-07-06 16:08:00,81.66,81.685,81.655,81.655,891600000.0
2009-07-06 16:09:00,81.66,81.665,81.58,81.59,1428000008.0
2009-07-06 16:10:00,81.585,81.59,81.54,81.55,1368800009.0
2009-07-06 16:11:00,81.565,81.61,81.54,81.57,1771200004.0
2009-07-06 16:12:00,81.565,81.57,81.51,81.55,1645399998.0
2009-07-06 16:13:00,81.55,81.575,81.51,81.515,1153800000.0
2009-07-06 16:14:00,81.515,81.53,81.48,81.51,1321200000.0
2009-07-06 16:15:00,81.51,81.555,81.495,81.555,1397999995.0
2009-07-06 16:16:00,81.55,81.575,81.54,81.575,812000001.0
2009-07-06 16:17:00,81.575,81.605,81.555,81.585,890799999.0
2009-07-06 16:18:00,81.585,81.595,81.54,81.545,1311800000.0
2009-07-06 16:19:00,81.54,81.56,81.475,81.475,1747599995.0
2009-07-06 16:20:00,81.48,81.51,81.46,81.475,1209999996.0
2009-07-06 16:21:00,81.47,81.49,81.445,81.45,1121199996.0
2009-07-06 16:22:00,81.45,81.45,81.42,81.44,1337599995.0
2009-07-06 16:23:00,81.445,81.455,81.41,81.45,1113599995.0
2009-07-06 16:24:00,81.45,81.49,81.435,81.435,838200001.0
2009-07-06 16:25:00,81.44,81.44,81.35,81.355,1344399999.0
2009-07-06 16:26:00,81.355,81.38,81.315,81.32,1340800002.0
2009-07-06 16:27:00,81.32,81.34,81.32,81.335,872399996.0
2009-07-06 16:28:00,81.33,81.37,81.33,81.365,309600000.0
2009-07-06 16:29:00,81.355,81.385,81.335,81.385,469600001.0
2009-07-06 16:30:00,81.385,81.39,81.35,81.375,382399999.0
2009-07-06 16:31:00,81.365,81.4,81.35,81.375,1044399997.0
2009-07-06 16:32:00,81.38,81.38,81.33,81.38,1556400000.0
2009-07-06 16:33:00,81.375,81.4,81.345,81.355,1251199994.0
2009-07-06 16:34:00,81.37,81.375,81.315,81.325,1045600001.0
2009-07-06 16:35:00,81.325,81.415,81.325,81.395,575000002.0
2009-07-06 16:36:00,81.395,81.405,81.37,81.37,252800000.0
2009-07-06 16:37:00,81.365,81.385,81.35,81.36,481999999.0
2009-07-06 16:38:00,81.37,81.37,81.32,81.325,704400002.0
2009-07-06 16:39:00,81.325,81.35,81.315,81.345,909200006.0
2009-07-06 16:40:00,81.35,81.365,81.325,81.365,1401399995.0
2009-07-06 16:41:00,81.36,81.375,81.33,81.365,1158399999.0
2009-07-06 16:42:00,81.365,81.4,81.355,81.37,780000000.0
2009-07-06 16:43:00,81.375,81.395,81.345,81.395,1050400005.0
2009-07-06 16:44:00,81.395,81.42,81.39,81.4,1092799995.0
2009-07-06 16:45:00,81.4,81.405,81.375,81.375,1075199993.0
2009-07-06 16:46:00,81.365,81.41,81.35,81.405,923200003.0
2009-07-06 16:47:00,81.415,81.455,81.415,81.43,468000000.0
2009-07-06 16:48:00,81.425,81.46,81.42,81.445,479200000.0
2009-07-06 16:49:00,81.44,81.44,81.42,81.42,765600001.0
2009-07-06 16:50:00,81.42,81.43,81.395,81.395,932799999.0
2009-07-06 16:51:00,81.395,81.41,81.38,81.4,634399998.0
2009-07-06 16:52:00,81.4,81.41,81.37,81.37,510400000.0
2009-07-06 16:53:00,81.375,81.39,81.335,81.345,766800003.0
2009-07-06 16:54:00,81.35,81.385,81.335,81.37,1149999998.0
2009-07-06 16:55:00,81.37,81.385,81.36,81.385,756000000.0
2009-07-06 16:56:00,81.385,81.445,81.385,81.43,762199999.0
2009-07-06 16:57:00,81.44,81.475,81.41,81.465,800800004.0
2009-07-06 16:58:00,81.46,81.505,81.43,81.505,556399999.0
2009-07-06 16:59:00,81.505,81.535,81.495,81.51,981999994.0
2009-07-06 17:00:00,81.51,81.53,81.505,81.525,1215200005.0
2009-07-06 17:01:00,81.53,81.535,81.515,81.525,864800010.0
2009-07-06 17:02:00,81.52,81.53,81.5,81.52,298800000.0
2009-07-06 17:03:00,81.51,81.52,81.49,81.52,730800000.0
2009-07-06 17:04:00,81.52,81.53,81.5,81.52,736400002.0
2009-07-06 17:05:00,81.515,81.54,81.515,81.53,675200006.0
2009-07-06 17:06:00,81.535,81.59,81.53,81.53,409399998.0
2009-07-06 17:07:00,81.53,81.535,81.52,81.52,438400000.0
2009-07-06 17:08:00,81.52,81.52,81.495,81.5,765600005.0
2009-07-06 17:09:00,81.51,81.51,81.495,81.495,645599997.0
2009-07-06 17:10:00,81.495,81.505,81.48,81.495,801200007.0
2009-07-06 17:11:00,81.495,81.54,81.49,81.52,746800003.0
2009-07-06 17:12:00,81.52,81.585,81.515,81.58,909600000.0
2009-07-06 17:13:00,81.585,81.625,81.575,81.625,825199997.0
2009-07-06 17:14:00,81.62,81.67,81.62,81.65,1150399996.0
2009-07-06 17:15:00,81.655,81.665,81.645,81.65,477600000.0
2009-07-06 17:16:00,81.66,81.66,81.62,81.62,216800000.0
2009-07-06 17:17:00,81.63,81.635,81.61,81.61,406000000.0
2009-07-06 17:18:00,81.615,81.65,81.615,81.615,603600004.0
2009-07-06 17:19:00,81.63,81.645,81.625,81.635,790799999.0
2009-07-06 17:20:00,81.635,81.66,81.63,81.645,897200006.0
2009-07-06 17:21:00,81.645,81.69,81.635,81.69,1217000007.0
2009-07-06 17:22:00,81.685,81.69,81.63,81.635,870400004.0
2009-07-06 17:23:00,81.635,81.655,81.62,81.63,743600001.0
2009-07-06 17:24:00,81.625,81.64,81.61,81.625,902800006.0
2009-07-06 17:25:00,81.625,81.635,81.585,81.605,707600000.0
2009-07-06 17:26:00,81.61,81.67,81.605,81.65,879600009.0
2009-07-06 17:27:00,81.655,81.66,81.625,81.63,980000004.0
2009-07-06 17:28:00,81.63,81.68,81.63,81.66,1311600010.0
2009-07-06 17:29:00,81.66,81.68,81.645,81.67,654000000.0
2009-07-06 17:30:00,81.665,81.665,81.615,81.62,877600002.0
2009-07-06 17:31:00,81.62,81.64,81.585,81.585,1093599998.0
2009-07-06 17:32:00,81.585,81.595,81.57,81.57,743600001.0
2009-07-06 17:33:00,81.57,81.575,81.55,81.55,461200009.0
2009-07-06 17:34:00,81.545,81.59,81.545,81.575,440800004.0
2009-07-06 17:35:00,81.575,81.59,81.565,81.58,172800000.0
2009-07-06 17:36:00,81.585,81.625,81.565,81.605,301999999.0
2009-07-06 17:37:00,81.61,81.62,81.605,81.61,219600000.0
2009-07-06 17:38:00,81.61,81.63,81.595,81.615,222000000.0
2009-07-06 17:39:00,81.62,81.625,81.61,81.61,69600000.0
2009-07-06 17:40:00,81.615,81.65,81.605,81.65,240400000.0
2009-07-06 17:41:00,81.65,81.66,81.62,81.63,295600000.0
2009-07-06 17:42:00,81.64,81.66,81.64,81.65,112800000.0
2009-07-06 17:43:00,81.65,81.695,81.63,81.695,184000000.0
2009-07-06 17:44:00,81.695,81.695,81.66,81.675,282799999.0
2009-07-06 17:45:00,81.675,81.69,81.675,81.685,185600000.0
2009-07-06 17:46:00,81.685,81.705,81.675,81.705,430000004.0
2009-07-06 17:47:00,81.705,81.76,81.7,81.76,300400001.0
2009-07-06 17:48:00,81.75,81.77,81.715,81.765,386800000.0
2009-07-06 17:49:00,81.77,81.83,81.755,81.825,1440000005.0
2009-07-06 17:50:00,81.82,81.835,81.79,81.81,641600002.0
2009-07-06 17:51:00,81.82,81.87,81.805,81.835,746400004.0
2009-07-06 17:52:00,81.84,81.86,81.815,81.835,1062799999.0
2009-07-06 17:53:00,81.845,81.89,81.84,81.855,559999999.0
2009-07-06 17:54:00,81.855,81.86,81.83,81.84,642399997.0
2009-07-06 17:55:00,81.835,81.845,81.795,81.81,910799997.0
2009-07-06 17:56:00,81.81,81.81,81.765,81.775,556400003.0
2009-07-06 17:57:00,81.775,81.81,81.775,81.78,474800001.0
2009-07-06 17:58:00,81.78,81.78,81.745,81.75,638000000.0
2009-07-06 17:59:00,81.75,81.845,81.745,81.845,868000008.0
2009-07-06 18:00:00,81.835,81.845,81.82,81.835,727999987.0
2009-07-06 18:01:00,81.835,81.875,81.835,81.855,380199998.0
2009-07-06 18:02:00,81.865,81.88,81.84,81.875,368799999.0
2009-07-06 18:03:00,81.875,81.875,81.84,81.855,76000000.0
2009-07-06 18:04:00,81.865,81.88,81.86,81.875,129600000.0
2009-07-06 18:05:00,81.87,81.895,81.86,81.895,283999998.0
2009-07-06 18:06:00,81.895,81.91,81.875,81.905,169600000.0
2009-07-06 18:07:00,81.91,81.91,81.86,81.87,692000000.0
2009-07-06 18:08:00,81.885,81.91,81.865,81.9,577199999.0
2009-07-06 18:09:00,81.905,81.915,81.885,81.89,910400001.0
2009-07-06 18:10:00,81.89,81.89,81.855,81.855,869800004.0
2009-07-06 18:11:00,81.86,81.89,81.86,81.865,224800002.0
2009-07-06 18:12:00,81.865,81.9,81.865,81.89,461200003.0
2009-07-06 18:13:00,81.9,81.91,81.885,81.91,565599996.0
2009-07-06 18:14:00,81.91,81.935,81.91,81.935,218000000.0
2009-07-06 18:15:00,81.93,81.935,81.91,81.915,90800000.0
2009-07-06 18:16:00,81.92,81.92,81.905,81.915,191200000.0
2009-07-06 18:17:00,81.915,81.925,81.895,81.905,419200000.0
2009-07-06 18:18:00,81.89,81.905,81.885,81.885,330000000.0
2009-07-06 18:19:00,81.885,81.89,81.875,81.88,268000001.0
2009-07-06 18:20:00,81.885,81.895,81.875,81.89,548800002.0
2009-07-06 18:21:00,81.885,81.925,81.875,81.915,722000000.0
2009-07-06 18:22:00,81.915,81.93,81.9,81.9,882400011.0
2009-07-06 18:23:00,81.895,81.91,81.895,81.895,706400000.0
2009-07-06 18:24:00,81.9,81.905,81.87,81.9,1106400001.0
2009-07-06 18:25:00,81.9,81.94,81.895,81.915,1356800013.0
2009-07-06 18:26:00,81.92,81.925,81.885,81.89,298400002.0
2009-07-06 18:27:00,81.895,81.895,81.85,81.865,202399999.0
2009-07-06 18:28:00,81.855,81.865,81.825,81.825,349200000.0
2009-07-06 18:29:00,81.83,81.835,81.775,81.775,174400001.0
2009-07-06 18:30:00,81.775,81.805,81.765,81.805,250400001.0
2009-07-06 18:31:00,81.805,81.805,81.775,81.785,256800002.0
2009-07-06 18:32:00,81.785,81.805,81.78,81.805,99200000.0
2009-07-06 18:33:00,81.79,81.815,81.79,81.79,644800000.0
2009-07-06 18:34:00,81.805,81.825,81.8,81.82,105600000.0
2009-07-06 18:35:00,81.805,81.805,81.75,81.755,383200004.0
2009-07-06 18:36:00,81.755,81.765,81.755,81.755,119600003.0
2009-07-06 18:37:00,81.77,81.785,81.76,81.785,144800000.0
2009-07-06 18:38:00,81.79,81.815,81.785,81.815,105600000.0
2009-07-06 18:39:00,81.81,81.815,81.785,81.785,228400001.0
2009-07-06 18:40:00,81.795,81.795,81.77,81.78,110400000.0
2009-07-06 18:41:00,81.77,81.775,81.74,81.76,533599997.0
2009-07-06 18:42:00,81.765,81.77,81.72,81.735,487599999.0
2009-07-06 18:43:00,81.735,81.745,81.73,81.745,297200000.0
2009-07-06 18:44:00,81.74,81.745,81.705,81.715,416399996.0
2009-07-06 18:45:00,81.715,81.735,81.7,81.71,550000005.0
2009-07-06 18:46:00,81.715,81.735,81.71,81.725,291200000.0
2009-07-06 18:47:00,81.735,81.75,81.72,81.725,180000000.0
2009-07-06 18:48:00,81.72,81.725,81.7,81.7,440400000.0
2009-07-06 18:49:00,81.7,81.725,81.695,81.725,214799999.0
2009-07-06 18:50:00,81.72,81.73,81.71,81.73,152800000.0
2009-07-06 18:51:00,81.725,81.725,81.715,81.725,86400000.0
2009-07-06 18:52:00,81.725,81.735,81.715,81.735,152800000.0
2009-07-06 18:53:00,81.735,81.79,81.73,81.785,393599998.0
2009-07-06 18:54:00,81.78,81.79,81.755,81.765,124800000.0
2009-07-06 18:55:00,81.765,81.785,81.765,81.765,112000000.0
2009-07-06 18:56:00,81.765,81.78,81.76,81.775,73600000.0
2009-07-06 18:57:00,81.77,81.825,81.765,81.795,250400000.0
2009-07-06 18:58:00,81.795,81.81,81.79,81.805,193200002.0
2009-07-06 18:59:00,81.8,81.81,81.79,81.81,215200000.0
2009-07-06 19:00:00,81.815,81.835,81.81,81.825,124000000.0
2009-07-06 19:01:00,81.81,81.825,81.81,81.815,158400000.0
2009-07-06 19:02:00,81.815,81.825,81.8,81.8,158400000.0
2009-07-06 19:03:00,81.8,81.82,81.79,81.805,351600002.0
2009-07-06 19:04:00,81.805,81.87,81.805,81.855,640000002.0
2009-07-06 19:05:00,81.85,81.85,81.815,81.815,387200000.0
2009-07-06 19:06:00,81.815,81.84,81.815,81.835,349999999.0
2009-07-06 19:07:00,81.83,81.83,81.815,81.82,314800004.0
2009-07-06 19:08:00,81.83,81.86,81.82,81.86,307600000.0
2009-07-06 19:09:00,81.855,81.89,81.85,81.885,897600003.0
2009-07-06 19:10:00,81.895,81.915,81.87,81.905,239999999.0
2009-07-06 19:11:00,81.905,81.905,81.87,81.89,316400004.0
2009-07-06 19:12:00,81.89,81.915,81.89,81.915,70400000.0
2009-07-06 19:13:00,81.915,81.925,81.91,81.91,202400000.0
2009-07-06 19:14:00,81.905,81.925,81.895,81.925,366400004.0
2009-07-06 19:15:00,81.93,81.97,81.93,81.97,499200000.0
2009-07-06 19:16:00,81.965,81.985,81.965,81.985,723599997.0
2009-07-06 19:17:00,81.99,82.0,81.955,81.985,402000001.0
2009-07-06 19:18:00,81.985,82.0,81.965,81.97,679599997.0
2009-07-06 19:19:00,81.97,81.98,81.95,81.96,763999997.0
2009-07-06 19:20:00,81.96,81.96,81.935,81.95,1004399991.0
2009-07-06 19:21:00,81.945,81.975,81.935,81.94,1134000002.0
2009-07-06 19:22:00,81.95,81.95,81.92,81.935,1440800005.0
2009-07-06 19:23:00,81.935,81.94,81.925,81.93,360800004.0
2009-07-06 19:24:00,81.93,81.95,81.92,81.95,486799999.0
2009-07-06 19:25:00,81.955,81.97,81.955,81.97,212400002.0
2009-07-06 19:26:00,81.975,82.025,81.965,82.025,610000000.0
2009-07-06 19:27:00,82.01,82.02,82.005,82.02,416000000.0
2009-07-06 19:28:00,82.02,82.06,82.02,82.055,724400000.0
2009-07-06 19:29:00,82.06,82.07,82.0,82.0,1073600000.0
2009-07-06 19:30:00,82.02,82.02,81.99,82.005,767199998.0
2009-07-06 19:31:00,82.01,82.01,81.975,81.975,973200000.0
2009-07-06 19:32:00,81.98,81.985,81.975,81.98,393199999.0
2009-07-06 19:33:00,81.97,81.97,81.945,81.955,766399998.0
2009-07-06 19:34:00,81.955,81.955,81.935,81.95,678999995.0
2009-07-06 19:35:00,81.955,81.955,81.925,81.925,509600010.0
2009-07-06 19:36:00,81.93,81.945,81.9,81.93,964800010.0
2009-07-06 19:37:00,81.93,81.955,81.93,81.955,263200002.0
2009-07-06 19:38:00,81.95,81.965,81.93,81.93,129600001.0
2009-07-06 19:39:00,81.935,81.935,81.915,81.935,587600000.0
2009-07-06 19:40:00,81.935,81.945,81.925,81.935,463599999.0
2009-07-06 19:41:00,81.94,81.955,81.93,81.94,326799999.0
2009-07-06 19:42:00,81.945,81.95,81.91,81.92,243200000.0
2009-07-06 19:43:00,81.92,81.93,81.895,81.9,379600003.0
2009-07-06 19:44:00,81.9,81.91,81.885,81.89,306400000.0
2009-07-06 19:45:00,81.885,81.89,81.88,81.88,113600000.0
2009-07-06 19:46:00,81.88,81.88,81.865,81.87,342400001.0
2009-07-06 19:47:00,81.875,81.875,81.85,81.86,1391999985.0
2009-07-06 19:48:00,81.86,81.865,81.785,81.815,1117600012.0
2009-07-06 19:49:00,81.81,81.825,81.81,81.82,642800000.0
2009-07-06 19:50:00,81.82,81.825,81.81,81.815,635600007.0
2009-07-06 19:51:00,81.82,81.85,81.815,81.835,1118799991.0
2009-07-06 19:52:00,81.835,81.89,81.835,81.88,684400001.0
2009-07-06 19:53:00,81.88,81.89,81.87,81.89,696400004.0
2009-07-06 19:54:00,81.89,81.89,81.865,81.87,532400003.0
2009-07-06 19:55:00,81.875,81.885,81.865,81.885,676000000.0
2009-07-06 19:56:00,81.885,81.885,81.855,81.865,304400003.0
2009-07-06 19:57:00,81.865,81.865,81.835,81.835,909200000.0
2009-07-06 19:58:00,81.845,81.865,81.845,81.855,937600008.0
2009-07-06 19:59:00,81.855,81.855,81.82,81.825,469599998.0
2009-07-06 20:00:00,81.83,81.85,81.83,81.845,779199998.0
2009-07-06 20:01:00,81.845,81.85,81.82,81.83,294000002.0
2009-07-06 20:02:00,81.835,81.84,81.82,81.835,344400000.0
2009-07-06 20:03:00,81.83,81.83,81.82,81.825,290800003.0
2009-07-06 20:04:00,81.855,81.88,81.85,81.88,684400004.0
2009-07-06 20:05:00,81.88,81.915,81.88,81.885,529200000.0
2009-07-06 20:06:00,81.885,81.885,81.87,81.88,227999999.0
2009-07-06 20:07:00,81.88,81.885,81.87,81.87,424000000.0
2009-07-06 20:08:00,81.87,81.875,81.855,81.86,594400000.0
2009-07-06 20:09:00,81.865,81.865,81.845,81.865,225600000.0
2009-07-06 20:10:00,81.845,81.875,81.84,81.87,154400000.0
2009-07-06 20:11:00,81.86,81.86,81.835,81.835,122000000.0
2009-07-06 20:12:00,81.83,81.855,81.83,81.855,194400000.0
2009-07-06 20:13:00,81.855,81.855,81.825,81.83,286799999.0
2009-07-06 20:14:00,81.825,81.845,81.825,81.84,456399998.0
2009-07-06 20:15:00,81.84,81.86,81.835,81.835,381999996.0
2009-07-06 20:16:00,81.84,81.84,81.8,81.805,651600005.0
2009-07-06 20:17:00,81.795,81.81,81.79,81.8,1001600005.0
2009-07-06 20:18:00,81.795,81.81,81.79,81.795,600000000.0
2009-07-06 20:19:00,81.785,81.79,81.775,81.78,534399999.0
2009-07-06 20:20:00,81.79,81.8,81.715,81.72,207200001.0
2009-07-06 20:21:00,81.71,81.8,81.68,81.795,528000004.0
2009-07-06 20:22:00,81.8,81.81,81.76,81.79,899400000.0
2009-07-06 20:23:00,81.805,81.825,81.785,81.81,1027600005.0
2009-07-06 20:24:00,81.81,81.835,81.81,81.825,363599998.0
2009-07-06 20:25:00,81.82,81.83,81.805,81.82,274799999.0
2009-07-06 20:26:00,81.825,81.835,81.825,81.835,33600000.0
2009-07-06 20:27:00,81.835,81.845,81.83,81.835,56800000.0
2009-07-06 20:28:00,81.84,81.85,81.835,81.835,423199995.0
2009-07-06 20:29:00,81.835,81.835,81.835,81.835,32800000.0
2009-07-06 20:30:00,81.835,81.85,81.82,81.835,790599991.0
2009-07-06 20:31:00,81.83,81.835,81.825,81.825,146000001.0
2009-07-06 20:32:00,81.82,81.825,81.805,81.815,594799998.0
2009-07-06 20:33:00,81.815,81.825,81.81,81.82,196800000.0
2009-07-06 20:34:00,81.825,81.855,81.82,81.85,419999999.0
2009-07-06 20:35:00,81.85,81.875,81.845,81.855,179999999.0
2009-07-06 20:36:00,81.855,81.855,81.85,81.85,98399999.0
2009-07-06 20:37:00,81.86,81.86,81.845,81.85,64000000.0
2009-07-06 20:38:00,81.845,81.86,81.84,81.85,307999998.0
2009-07-06 20:39:00,81.855,81.865,81.855,81.855,47200000.0
2009-07-06 20:40:00,81.84,81.855,81.835,81.845,129600000.0
2009-07-06 20:41:00,81.845,81.855,81.83,81.845,318399998.0
2009-07-06 20:42:00,81.845,81.845,81.825,81.835,302399998.0
2009-07-06 20:43:00,81.835,81.84,81.835,81.84,169600000.0
2009-07-06 20:44:00,81.84,81.85,81.84,81.845,194399999.0
2009-07-06 20:45:00,81.85,81.85,81.84,81.845,215199999.0
2009-07-06 20:46:00,81.845,81.88,81.845,81.865,533600001.0
2009-07-06 20:47:00,81.865,81.875,81.865,81.875,192000000.0
2009-07-06 20:48:00,81.875,81.88,81.86,81.875,320400002.0
2009-07-06 20:49:00,81.87,81.87,81.845,81.855,588000003.0
2009-07-06 20:50:00,81.855,81.86,81.84,81.845,292400002.0
2009-07-06 20:51:00,81.85,81.85,81.83,81.83,721199999.0
2009-07-06 20:52:00,81.83,81.86,81.83,81.85,702399998.0
2009-07-06 20:53:00,81.85,81.85,81.81,81.835,487200000.0
2009-07-06 20:54:00,81.835,81.845,81.82,81.82,520799999.0
2009-07-06 20:55:00,81.825,81.88,81.82,81.875,1096399999.0
2009-07-06 20:56:00,81.88,81.89,81.855,81.885,718999999.0
2009-07-06 20:57:00,81.89,81.9,81.87,81.895,1350000015.0
2009-07-06 20:58:00,81.89,81.915,81.89,81.9,808000005.0
2009-07-06 20:59:00,81.91,81.935,81.9,81.93,1152000007.0
2009-07-06 21:00:00,81.935,81.975,81.925,81.975,1230799990.0
2009-07-06 21:01:00,81.975,82.0,81.975,81.99,617599999.0
2009-07-06 21:02:00,81.995,81.995,81.98,81.985,765599998.0
2009-07-06 21:03:00,81.985,82.025,81.985,82.025,682399998.0
2009-07-06 21:04:00,82.025,82.03,82.005,82.015,536799997.0
2009-07-06 21:05:00,82.015,82.025,82.005,82.02,738399998.0
2009-07-06 21:06:00,82.0,82.025,82.0,82.005,455199999.0
2009-07-06 21:07:00,82.01,82.025,82.005,82.015,756799997.0
2009-07-06 21:08:00,82.015,82.03,82.01,82.02,290400004.0
2009-07-06 21:09:00,82.02,82.02,82.005,82.005,202400000.0
2009-07-06 21:10:00,82.005,82.015,81.98,81.99,374399998.0
2009-07-06 21:11:00,81.985,82.05,81.98,82.05,891199998.0
2009-07-06 21:12:00,82.05,82.05,82.0,82.0,686399995.0
2009-07-06 21:13:00,82.0,82.01,81.995,82.0,1153599986.0
2009-07-06 21:14:00,82.005,82.045,82.005,82.045,527199990.0
2009-07-06 21:15:00,82.045,82.06,82.045,82.06,360800000.0
2009-07-06 21:16:00,82.055,82.055,82.025,82.025,340799997.0
2009-07-06 21:17:00,82.025,82.03,82.015,82.015,584799998.0
2009-07-06 21:18:00,82.01,82.01,82.0,82.005,104800000.0
2009-07-06 21:19:00,82.005,82.005,82.0,82.0,105600000.0
2009-07-06 21:20:00,82.0,82.0,82.0,82.0,58400000.0
2009-07-06 21:21:00,82.0,82.01,81.99,82.0,457599998.0
2009-07-06 21:22:00,82.005,82.005,81.995,81.995,160799999.0
2009-07-06 21:23:00,82.005,82.015,81.995,82.015,638399996.0
2009-07-06 21:24:00,82.015,82.03,82.015,82.015,439999998.0
2009-07-06 21:25:00,82.025,82.035,82.01,82.015,431199997.0
2009-07-06 21:26:00,82.015,82.025,82.01,82.015,1126399996.0
2009-07-06 21:27:00,82.015,82.025,82.005,82.005,158400000.0
2009-07-06 21:28:00,82.005,82.015,82.0,82.005,307199998.0
2009-07-06 21:29:00,82.005,82.005,81.995,81.995,209600000.0
2009-07-06 21:30:00,81.99,81.995,81.93,81.93,650399997.0
2009-07-06 21:31:00,81.93,81.93,81.9,81.92,789599993.0
2009-07-06 21:32:00,81.915,81.935,81.915,81.935,125599999.0
2009-07-06 21:33:00,81.94,81.945,81.93,81.93,165599999.0
2009-07-06 21:34:00,81.93,81.935,81.875,81.885,981599989.0
2009-07-06 21:35:00,81.885,81.915,81.885,81.905,374399999.0
2009-07-06 21:36:00,81.9,81.92,81.895,81.9,435199997.0
2009-07-06 21:37:00,81.9,81.96,81.9,81.95,623999997.0
2009-07-06 21:38:00,81.955,81.99,81.95,81.975,618400012.0
2009-07-06 21:39:00,81.98,82.0,81.975,81.98,365600000.0
2009-07-06 21:40:00,81.98,81.99,81.97,81.985,222399998.0
2009-07-06 21:41:00,81.985,82.02,81.985,82.02,536799996.0
2009-07-06 21:42:00,82.01,82.035,82.01,82.035,575999995.0
2009-07-06 21:43:00,82.035,82.04,82.025,82.025,240799998.0
2009-07-06 21:44:00,82.025,82.06,82.02,82.045,745599992.0
2009-07-06 21:45:00,82.04,82.145,82.04,82.135,763599997.0
2009-07-06 21:46:00,82.145,82.145,82.095,82.1,576599990.0
2009-07-06 21:47:00,82.1,82.105,82.095,82.095,597599985.0
2009-07-06 21:48:00,82.1,82.135,82.1,82.12,637599992.0
2009-07-06 21:49:00,82.13,82.13,82.12,82.13,711999989.0
2009-07-06 21:50:00,82.13,82.14,82.12,82.135,397600000.0
2009-07-06 21:51:00,82.145,82.155,82.135,82.145,488799990.0
2009-07-06 21:52:00,82.145,82.175,82.145,82.16,320799997.0
2009-07-06 21:53:00,82.165,82.165,82.15,82.16,433799986.0
2009-07-06 21:54:00,82.165,82.195,82.165,82.19,169600000.0
2009-07-06 21:55:00,82.185,82.19,82.13,82.135,212799998.0
2009-07-06 21:56:00,82.135,82.175,82.135,82.17,639200009.0
2009-07-06 21:57:00,82.18,82.19,82.15,82.165,863200017.0
2009-07-06 21:58:00,82.155,82.25,82.155,82.245,864800001.0
2009-07-06 21:59:00,82.245,82.255,82.23,82.24,786400009.0
2009-07-06 22:00:00,82.24,82.25,82.16,82.22,668800002.0
2009-07-06 22:01:00,82.22,82.245,82.22,82.24,398400001.0
2009-07-06 22:02:00,82.24,82.25,82.22,82.22,453200003.0
2009-07-06 22:03:00,82.22,82.22,82.21,82.21,140799999.0
2009-07-06 22:04:00,82.215,82.235,82.195,82.195,594399994.0
2009-07-06 22:05:00,82.2,82.21,82.185,82.2,745600001.0
2009-07-06 22:06:00,82.195,82.205,82.19,82.19,247999998.0
2009-07-06 22:07:00,82.19,82.21,82.19,82.21,52800000.0
2009-07-06 22:08:00,82.205,82.215,82.195,82.21,93600000.0
2009-07-06 22:09:00,82.21,82.23,82.195,82.23,563600000.0
2009-07-06 22:10:00,82.23,82.23,82.205,82.205,463999995.0
2009-07-06 22:11:00,82.215,82.215,82.195,82.205,237600001.0
2009-07-06 22:12:00,82.205,82.22,82.195,82.2,174399999.0
2009-07-06 22:13:00,82.2,82.22,82.185,82.185,340800000.0
2009-07-06 22:14:00,82.205,82.22,82.2,82.215,77600000.0
2009-07-06 22:15:00,82.21,82.22,82.19,82.19,38400000.0
2009-07-06 22:16:00,82.195,82.205,82.195,82.205,14400000.0
2009-07-06 22:17:00,82.215,82.215,82.19,82.205,136800000.0
2009-07-06 22:18:00,82.21,82.225,82.205,82.205,130400000.0
2009-07-06 22:19:00,82.205,82.225,82.205,82.215,28000000.0
2009-07-06 22:20:00,82.215,82.22,82.185,82.19,51200000.0
2009-07-06 22:21:00,82.185,82.225,82.18,82.21,92000000.0
2009-07-06 22:22:00,82.17,82.21,82.17,82.205,112000000.0
2009-07-06 22:23:00,82.21,82.21,82.17,82.185,186399999.0
2009-07-06 22:24:00,82.185,82.19,82.175,82.175,22400000.0
2009-07-06 22:25:00,82.185,82.19,82.145,82.15,189600000.0
2009-07-06 22:26:00,82.145,82.175,82.145,82.175,86400000.0
2009-07-06 22:27:00,82.18,82.18,82.145,82.15,134399998.0
2009-07-06 22:28:00,82.165,82.185,82.165,82.165,76800000.0
2009-07-06 22:29:00,82.155,82.165,82.12,82.12,127999998.0
2009-07-06 22:30:00,82.12,82.155,82.065,82.155,239200000.0
2009-07-06 22:31:00,82.155,82.165,82.155,82.16,123200000.0
2009-07-06 22:32:00,82.16,82.175,82.155,82.175,26400000.0
2009-07-06 22:33:00,82.18,82.2,82.165,82.165,50600000.0
2009-07-06 22:34:00,82.175,82.175,82.14,82.165,99200000.0
2009-07-06 22:35:00,82.165,82.17,82.16,82.165,85599999.0
2009-07-06 22:36:00,82.175,82.185,82.165,82.185,50400000.0
2009-07-06 22:37:00,82.175,82.205,82.175,82.19,96800000.0
2009-07-06 22:38:00,82.19,82.205,82.175,82.2,174400000.0
2009-07-06 22:39:00,82.205,82.215,82.205,82.215,12800000.0
2009-07-06 22:40:00,82.205,82.235,82.205,82.235,61000000.0
2009-07-06 22:41:00,82.22,82.22,82.185,82.2,106600000.0
2009-07-06 22:42:00,82.2,82.215,82.195,82.21,108800000.0
2009-07-06 22:43:00,82.225,82.225,82.215,82.22,63200000.0
2009-07-06 22:44:00,82.24,82.255,82.23,82.255,101200000.0
2009-07-06 22:45:00,82.255,82.27,82.255,82.26,52800000.0
2009-07-06 22:46:00,82.25,82.265,82.24,82.25,155200000.0
2009-07-06 22:47:00,82.26,82.295,82.26,82.295,46400000.0
2009-07-06 22:48:00,82.285,82.29,82.27,82.27,87200000.0
2009-07-06 22:49:00,82.27,82.28,82.26,82.27,264800000.0
2009-07-06 22:50:00,82.265,82.27,82.25,82.255,69600000.0
2009-07-06 22:51:00,82.25,82.25,82.235,82.245,143200000.0
2009-07-06 22:52:00,82.25,82.27,82.24,82.24,195999997.0
2009-07-06 22:53:00,82.25,82.27,82.24,82.26,323199998.0
2009-07-06 22:54:00,82.26,82.26,82.255,82.26,54400000.0
2009-07-06 22:55:00,82.25,82.255,82.25,82.255,44800000.0
2009-07-06 22:56:00,82.255,82.255,82.24,82.25,54400000.0
2009-07-06 22:57:00,82.26,82.26,82.24,82.25,45599999.0
2009-07-06 22:58:00,82.225,82.28,82.225,82.25,178400001.0
2009-07-06 22:59:00,82.24,82.24,82.215,82.215,85600000.0
2009-07-06 23:00:00,82.235,82.235,82.21,82.21,108000000.0
2009-07-06 23:01:00,82.22,82.235,82.22,82.235,15200000.0
2009-07-06 23:02:00,82.225,82.24,82.225,82.23,37600000.0
2009-07-06 23:03:00,82.23,82.23,82.23,82.23,3200000.0
2009-07-06 23:04:00,82.235,82.235,82.22,82.22,34400000.0
2009-07-06 23:05:00,82.23,82.23,82.165,82.2,103200000.0
2009-07-06 23:06:00,82.2,82.24,82.2,82.225,129600000.0
2009-07-06 23:07:00,82.225,82.23,82.22,82.22,36800000.0
2009-07-06 23:08:00,82.22,82.22,82.22,82.22,5600000.0
2009-07-06 23:09:00,82.235,82.235,82.22,82.22,66400000.0
2009-07-06 23:11:00,82.22,82.23,82.22,82.23,22800000.0
2009-07-06 23:12:00,82.22,82.24,82.22,82.225,39600000.0
2009-07-06 23:13:00,82.225,82.24,82.21,82.21,63400000.0
2009-07-06 23:14:00,82.215,82.23,82.205,82.23,68800000.0
2009-07-06 23:15:00,82.23,82.23,82.23,82.23,5600000.0
2009-07-06 23:16:00,82.23,82.235,82.23,82.235,16800000.0
2009-07-06 23:17:00,82.235,82.24,82.23,82.24,22400000.0
2009-07-06 23:18:00,82.23,82.24,82.22,82.24,55200000.0
2009-07-06 23:19:00,82.23,82.245,82.225,82.24,119200000.0
2009-07-06 23:20:00,82.24,82.24,82.225,82.225,10400000.0
2009-07-06 23:21:00,82.25,82.25,82.25,82.25,5600000.0
2009-07-06 23:22:00,82.245,82.25,82.24,82.25,33600000.0
2009-07-06 23:23:00,82.245,82.245,82.245,82.245,21600000.0
2009-07-06 23:25:00,82.25,82.27,82.25,82.26,118400000.0
2009-07-06 23:26:00,82.26,82.265,82.25,82.25,68000000.0
2009-07-06 23:27:00,82.255,82.265,82.25,82.265,60800000.0
2009-07-06 23:28:00,82.26,82.26,82.255,82.255,11200000.0
2009-07-06 23:29:00,82.255,82.255,82.255,82.255,11200000.0
2009-07-06 23:30:00,82.24,82.25,82.24,82.25,28000000.0
2009-07-06 23:31:00,82.245,82.25,82.235,82.235,58400000.0
2009-07-06 23:32:00,82.235,82.235,82.235,82.235,5600000.0
2009-07-06 23:33:00,82.235,82.235,82.235,82.235,44800000.0
2009-07-06 23:34:00,82.235,82.235,82.205,82.205,53600000.0
2009-07-06 23:35:00,82.205,82.205,82.205,82.205,16800000.0
2009-07-06 23:36:00,82.205,82.205,82.205,82.205,10400000.0
2009-07-06 23:37:00,82.22,82.23,82.22,82.23,44800000.0
2009-07-06 23:38:00,82.245,82.265,82.245,82.265,49600000.0
2009-07-06 23:39:00,82.265,82.265,82.25,82.255,102400000.0
2009-07-06 23:40:00,82.255,82.255,82.255,82.255,21600000.0
2009-07-06 23:41:00,82.255,82.255,82.25,82.25,18400000.0
2009-07-06 23:42:00,82.25,82.25,82.25,82.25,8800000.0
2009-07-06 23:43:00,82.25,82.25,82.25,82.25,16000000.0
2009-07-06 23:45:00,82.26,82.26,82.255,82.255,10400000.0
2009-07-06 23:46:00,82.255,82.26,82.255,82.26,27200000.0
2009-07-06 23:47:00,82.25,82.25,82.25,82.25,4800000.0
2009-07-06 23:48:00,82.25,82.26,82.245,82.26,24800000.0
2009-07-06 23:50:00,82.26,82.26,82.25,82.25,14400000.0
2009-07-06 23:51:00,82.24,82.25,82.24,82.24,20800000.0
2009-07-06 23:52:00,82.235,82.235,82.23,82.23,41600000.0
2009-07-06 23:53:00,82.23,82.24,82.22,82.22,53600000.0
2009-07-06 23:54:00,82.24,82.24,82.22,82.23,72000000.0
2009-07-06 23:55:00,82.22,82.225,82.22,82.22,78400000.0
2009-07-06 23:56:00,82.225,82.225,82.215,82.225,82400000.0
2009-07-06 23:57:00,82.22,82.23,82.22,82.22,64800000.0
2009-07-06 23:58:00,82.22,82.22,82.205,82.205,61600000.0
2009-07-06 23:59:00,82.2,82.205,82.18,82.18,132800000.0
2009-07-07 00:00:00,82.175,82.18,82.15,82.15,83200000.0
2009-07-07 00:01:00,82.155,82.16,82.12,82.13,84800000.0
2009-07-07 00:02:00,82.135,82.14,82.13,82.14,28800000.0
2009-07-07 00:03:00,82.135,82.14,82.11,82.12,66400000.0
2009-07-07 00:04:00,82.11,82.11,82.105,82.11,81600000.0
2009-07-07 00:05:00,82.12,82.12,82.115,82.12,62400000.0
2009-07-07 00:06:00,82.125,82.125,82.125,82.125,6400000.0
2009-07-07 00:07:00,82.12,82.12,82.1,82.11,60800000.0
2009-07-07 00:08:00,82.105,82.12,82.105,82.115,16000000.0
2009-07-07 00:09:00,82.12,82.12,82.105,82.12,25600000.0
2009-07-07 00:10:00,82.12,82.12,82.11,82.115,28800000.0
2009-07-07 00:11:00,82.095,82.095,82.08,82.08,38400000.0
2009-07-07 00:12:00,82.08,82.1,82.065,82.09,73600000.0
2009-07-07 00:13:00,82.09,82.09,82.07,82.09,121600000.0
2009-07-07 00:14:00,82.09,82.09,82.075,82.09,51200000.0
2009-07-07 00:15:00,82.09,82.11,82.085,82.105,112000000.0
2009-07-07 00:16:00,82.105,82.105,82.105,82.105,3200000.0
2009-07-07 00:17:00,82.1,82.1,82.075,82.085,22400000.0
2009-07-07 00:18:00,82.085,82.1,82.075,82.085,19200000.0
2009-07-07 00:19:00,82.085,82.095,82.065,82.095,44800000.0
2009-07-07 00:20:00,82.1,82.1,82.075,82.09,19200000.0
2009-07-07 00:21:00,82.085,82.095,82.085,82.095,28800000.0
2009-07-07 00:22:00,82.075,82.095,82.075,82.085,19200000.0
2009-07-07 00:23:00,82.095,82.095,82.055,82.08,19200000.0
2009-07-07 00:24:00,82.065,82.065,82.035,82.035,22400000.0
2009-07-07 00:25:00,82.035,82.04,82.035,82.035,31200000.0
2009-07-07 00:26:00,82.035,82.035,82.015,82.03,30400000.0
2009-07-07 00:27:00,82.03,82.03,82.025,82.025,44800000.0
2009-07-07 00:28:00,82.03,82.03,82.025,82.025,56800000.0
2009-07-07 00:29:00,82.025,82.04,82.025,82.04,184800000.0
2009-07-07 00:30:00,82.03,82.04,82.025,82.025,83200000.0
2009-07-07 00:31:00,82.025,82.025,82.025,82.025,44000000.0
2009-07-07 00:32:00,82.025,82.025,82.025,82.025,52800000.0
2009-07-07 00:33:00,82.025,82.025,82.025,82.025,61600000.0
2009-07-07 00:34:00,82.03,82.03,82.03,82.03,22400000.0
2009-07-07 00:35:00,82.02,82.03,82.0,82.02,108800000.0
2009-07-07 00:36:00,82.01,82.02,82.005,82.01,48000000.0
2009-07-07 00:37:00,82.01,82.02,82.005,82.005,45600000.0
2009-07-07 00:38:00,82.01,82.01,81.995,82.0,257600000.0
2009-07-07 00:39:00,81.995,81.995,81.995,81.995,44800000.0
2009-07-07 00:40:00,81.995,82.005,81.995,82.005,44800000.0
2009-07-07 00:41:00,82.005,82.005,81.985,81.985,60000000.0
2009-07-07 00:42:00,81.98,81.98,81.975,81.975,124800000.0
2009-07-07 00:43:00,81.98,81.98,81.965,81.98,166400000.0
2009-07-07 00:44:00,81.98,81.98,81.975,81.98,43200000.0
2009-07-07 00:45:00,81.98,81.99,81.97,81.98,127200000.0
2009-07-07 00:46:00,81.98,81.995,81.97,81.985,139200000.0
2009-07-07 00:47:00,81.985,81.995,81.975,81.98,81600000.0
2009-07-07 00:48:00,81.985,81.985,81.985,81.985,22400000.0
2009-07-07 00:49:00,81.98,81.98,81.98,81.98,11200000.0
2009-07-07 00:50:00,81.98,81.98,81.98,81.98,11200000.0
2009-07-07 00:51:00,81.97,81.99,81.97,81.985,67200000.0
2009-07-07 00:52:00,81.99,81.995,81.98,81.99,110400000.0
2009-07-07 00:53:00,81.995,81.995,81.98,81.99,96800000.0
2009-07-07 00:54:00,81.995,81.995,81.99,81.99,28000000.0
2009-07-07 00:55:00,81.99,82.0,81.98,81.985,88800000.0
2009-07-07 00:56:00,81.985,81.99,81.98,81.985,180000000.0
2009-07-07 00:57:00,81.99,82.0,81.99,81.995,116000000.0
2009-07-07 00:58:00,81.995,82.015,81.995,82.0,183200000.0
2009-07-07 00:59:00,82.005,82.025,82.0,82.025,92800000.0
2009-07-07 01:00:00,82.025,82.035,82.02,82.035,50400000.0
2009-07-07 01:01:00,82.02,82.055,82.02,82.05,136000000.0
2009-07-07 01:02:00,82.055,82.07,82.045,82.05,69600000.0
2009-07-07 01:03:00,82.045,82.06,82.045,82.06,44800000.0
2009-07-07 01:04:00,82.055,82.07,82.055,82.07,15200000.0
2009-07-07 01:05:00,82.075,82.08,82.055,82.075,125600000.0
2009-07-07 01:06:00,82.06,82.065,82.06,82.065,29600000.0
2009-07-07 01:07:00,82.065,82.065,82.065,82.065,90400000.0
2009-07-07 01:08:00,82.065,82.065,82.035,82.05,69600000.0
2009-07-07 01:09:00,82.05,82.06,82.04,82.06,130000000.0
2009-07-07 01:10:00,82.04,82.04,82.02,82.03,75200000.0
2009-07-07 01:11:00,82.03,82.03,82.02,82.025,164800000.0
2009-07-07 01:12:00,82.03,82.03,81.99,81.99,132800001.0
2009-07-07 01:13:00,81.99,81.99,81.99,81.99,16799999.0
2009-07-07 01:14:00,81.99,82.0,81.99,82.0,65599998.0
2009-07-07 01:15:00,82.0,82.01,82.0,82.01,22400000.0
2009-07-07 01:16:00,81.99,82.0,81.965,81.97,233599999.0
2009-07-07 01:17:00,81.962,81.963,81.95,81.952,40000000.0
2009-07-07 01:18:00,81.97,81.97,81.965,81.97,40000000.0
2009-07-07 01:19:00,81.97,81.98,81.97,81.98,12800000.0
2009-07-07 01:20:00,81.97,81.99,81.97,81.98,162399998.0
2009-07-07 01:21:00,81.98,81.99,81.97,81.99,74400000.0
2009-07-07 01:22:00,81.99,81.99,81.99,81.99,20000000.0
2009-07-07 01:23:00,81.99,81.995,81.99,81.995,11200000.0
2009-07-07 01:24:00,81.99,81.99,81.98,81.98,39200000.0
2009-07-07 01:25:00,81.98,81.99,81.93,81.95,309600000.0
2009-07-07 01:26:00,81.95,81.95,81.94,81.94,186400000.0
2009-07-07 01:27:00,81.97,81.97,81.95,81.97,269600001.0
2009-07-07 01:28:00,81.97,81.97,81.92,81.93,252800000.0
2009-07-07 01:29:00,81.945,81.965,81.945,81.955,149600000.0
2009-07-07 01:30:00,81.955,81.955,81.945,81.955,93599998.0
2009-07-07 01:31:00,81.955,81.96,81.955,81.96,28800000.0
2009-07-07 01:32:00,81.96,81.96,81.955,81.955,32000000.0
2009-07-07 01:33:00,81.97,81.97,81.955,81.955,68799999.0
2009-07-07 01:34:00,81.955,82.0,81.955,81.985,247999999.0
2009-07-07 01:35:00,82.0,82.025,81.99,82.025,216000001.0
2009-07-07 01:36:00,82.03,82.03,82.01,82.015,56800000.0
2009-07-07 01:37:00,82.005,82.02,82.0,82.0,367200001.0
2009-07-07 01:38:00,82.015,82.015,82.005,82.015,64000000.0
2009-07-07 01:39:00,82.005,82.015,82.005,82.015,9600000.0
2009-07-07 01:40:00,82.015,82.025,82.01,82.025,100000000.0
2009-07-07 01:41:00,82.04,82.04,82.01,82.02,117600000.0
2009-07-07 01:42:00,82.025,82.115,82.025,82.085,148799999.0
2009-07-07 01:43:00,82.08,82.085,82.07,82.085,107200000.0
2009-07-07 01:44:00,82.085,82.105,82.08,82.1,350400000.0
2009-07-07 01:45:00,82.1,82.13,82.095,82.125,150399999.0
2009-07-07 01:46:00,82.13,82.14,82.12,82.14,150400000.0
2009-07-07 01:47:00,82.125,82.15,82.125,82.15,403200000.0
2009-07-07 01:48:00,82.135,82.16,82.13,82.155,335199997.0
2009-07-07 01:49:00,82.155,82.18,82.155,82.16,317599999.0
2009-07-07 01:50:00,82.16,82.175,82.15,82.17,244000000.0
2009-07-07 01:51:00,82.175,82.18,82.175,82.175,31200000.0
2009-07-07 01:52:00,82.175,82.22,82.175,82.22,332800000.0
2009-07-07 01:53:00,82.22,82.22,82.195,82.195,73600000.0
2009-07-07 01:54:00,82.205,82.205,82.195,82.195,40000000.0
2009-07-07 01:55:00,82.195,82.195,82.145,82.145,194400000.0
2009-07-07 01:56:00,82.135,82.14,82.11,82.125,288399998.0
2009-07-07 01:57:00,82.14,82.14,82.12,82.13,38400000.0
2009-07-07 01:58:00,82.12,82.13,82.12,82.12,103200000.0
2009-07-07 01:59:00,82.14,82.14,82.115,82.14,199199998.0
2009-07-07 02:00:00,82.13,82.165,82.13,82.145,395199998.0
2009-07-07 02:01:00,82.145,82.19,82.145,82.185,333599999.0
2009-07-07 02:02:00,82.19,82.205,82.185,82.185,215200000.0
2009-07-07 02:03:00,82.19,82.21,82.185,82.2,232000000.0
2009-07-07 02:04:00,82.205,82.21,82.2,82.2,106400000.0
2009-07-07 02:05:00,82.2,82.21,82.175,82.175,264000000.0
2009-07-07 02:06:00,82.18,82.195,82.18,82.195,111200000.0
2009-07-07 02:07:00,82.195,82.26,82.195,82.25,319200000.0
2009-07-07 02:08:00,82.235,82.26,82.235,82.25,360000001.0
2009-07-07 02:09:00,82.24,82.25,82.235,82.245,269600000.0
2009-07-07 02:10:00,82.245,82.245,82.235,82.24,216000000.0
2009-07-07 02:11:00,82.245,82.245,82.235,82.245,246400000.0
2009-07-07 02:12:00,82.245,82.25,82.24,82.25,206000000.0
2009-07-07 02:13:00,82.245,82.25,82.195,82.195,229600000.0
2009-07-07 02:14:00,82.195,82.195,82.18,82.18,380000000.0
2009-07-07 02:15:00,82.18,82.19,82.165,82.17,228000000.0
2009-07-07 02:16:00,82.17,82.17,82.135,82.14,270400000.0
2009-07-07 02:17:00,82.135,82.15,82.13,82.14,260800000.0
2009-07-07 02:18:00,82.14,82.16,82.14,82.15,416000000.0
2009-07-07 02:19:00,82.15,82.17,82.135,82.135,218399999.0
2009-07-07 02:20:00,82.145,82.17,82.145,82.165,376000000.0
2009-07-07 02:21:00,82.17,82.17,82.165,82.17,118400000.0
2009-07-07 02:22:00,82.17,82.17,82.155,82.165,109600000.0
2009-07-07 02:23:00,82.16,82.18,82.155,82.17,188000000.0
2009-07-07 02:24:00,82.165,82.185,82.165,82.175,99200000.0
2009-07-07 02:25:00,82.17,82.17,82.155,82.165,126400000.0
2009-07-07 02:26:00,82.15,82.17,82.145,82.17,173600000.0
2009-07-07 02:27:00,82.155,82.17,82.155,82.165,149600000.0
2009-07-07 02:28:00,82.165,82.165,82.14,82.145,289599999.0
2009-07-07 02:29:00,82.145,82.15,82.135,82.14,152000001.0
2009-07-07 02:30:00,82.145,82.145,82.115,82.13,215999999.0
2009-07-07 02:31:00,82.13,82.13,82.12,82.125,248000000.0
2009-07-07 02:32:00,82.13,82.14,82.12,82.13,264800000.0
2009-07-07 02:33:00,82.13,82.14,82.13,82.13,78400000.0
2009-07-07 02:34:00,82.13,82.16,82.13,82.145,172000000.0
2009-07-07 02:35:00,82.15,82.16,82.14,82.15,209599999.0
2009-07-07 02:36:00,82.15,82.15,82.135,82.15,184800000.0
2009-07-07 02:37:00,82.145,82.155,82.13,82.14,281600000.0
2009-07-07 02:38:00,82.14,82.15,82.13,82.13,208800000.0
2009-07-07 02:39:00,82.125,82.145,82.125,82.13,458399996.0
2009-07-07 02:40:00,82.13,82.145,82.13,82.145,147199998.0
2009-07-07 02:41:00,82.15,82.18,82.135,82.17,441599999.0
2009-07-07 02:42:00,82.175,82.18,82.165,82.175,385599997.0
2009-07-07 02:43:00,82.18,82.18,82.17,82.17,124800000.0
2009-07-07 02:44:00,82.17,82.17,82.145,82.15,227199999.0
2009-07-07 02:45:00,82.15,82.16,82.14,82.15,214400000.0
2009-07-07 02:46:00,82.15,82.16,82.115,82.15,591199994.0
2009-07-07 02:47:00,82.14,82.16,82.13,82.155,263999998.0
2009-07-07 02:48:00,82.16,82.165,82.145,82.165,154400000.0
2009-07-07 02:49:00,82.165,82.165,82.135,82.145,233600000.0
2009-07-07 02:50:00,82.145,82.17,82.125,82.16,352799997.0
2009-07-07 02:51:00,82.16,82.17,82.15,82.165,202399999.0
2009-07-07 02:52:00,82.16,82.17,82.155,82.155,160799999.0
2009-07-07 02:53:00,82.16,82.165,82.14,82.15,499199999.0
2009-07-07 02:54:00,82.145,82.155,82.125,82.135,387200000.0
2009-07-07 02:55:00,82.125,82.125,82.11,82.11,218400000.0
2009-07-07 02:56:00,82.11,82.11,82.06,82.075,491999996.0
2009-07-07 02:57:00,82.06,82.095,82.055,82.085,247999996.0
2009-07-07 02:58:00,82.095,82.095,82.05,82.055,398399998.0
2009-07-07 02:59:00,82.06,82.06,82.02,82.03,170400000.0
2009-07-07 03:00:00,82.03,82.065,82.025,82.045,300799999.0
2009-07-07 03:01:00,82.04,82.085,82.035,82.055,255999999.0
2009-07-07 03:02:00,82.06,82.06,82.01,82.025,322400000.0
2009-07-07 03:03:00,82.02,82.03,82.005,82.03,129600000.0
2009-07-07 03:04:00,82.03,82.04,82.005,82.015,319200000.0
2009-07-07 03:05:00,82.015,82.04,82.015,82.03,111200000.0
2009-07-07 03:06:00,82.03,82.035,82.02,82.025,112800000.0
2009-07-07 03:07:00,82.015,82.02,81.995,82.0,126400000.0
2009-07-07 03:08:00,82.0,82.02,82.0,82.02,308800000.0
2009-07-07 03:09:00,82.02,82.04,82.02,82.035,99200000.0
2009-07-07 03:10:00,82.025,82.035,82.015,82.035,159200000.0
2009-07-07 03:11:00,82.03,82.035,82.025,82.035,94400000.0
2009-07-07 03:12:00,82.035,82.05,82.035,82.05,78400000.0
2009-07-07 03:13:00,82.05,82.05,82.04,82.04,88800000.0
2009-07-07 03:14:00,82.04,82.05,82.04,82.04,67200000.0
2009-07-07 03:15:00,82.05,82.07,82.04,82.055,89600000.0
2009-07-07 03:16:00,82.055,82.06,82.045,82.045,96800000.0
2009-07-07 03:17:00,82.05,82.085,82.05,82.075,176000000.0
2009-07-07 03:18:00,82.075,82.085,82.075,82.085,44800000.0
2009-07-07 03:19:00,82.08,82.095,82.075,82.075,167999998.0
2009-07-07 03:20:00,82.08,82.08,82.065,82.075,115200000.0
2009-07-07 03:21:00,82.075,82.09,82.06,82.075,298400000.0
2009-07-07 03:22:00,82.075,82.075,82.07,82.07,37600000.0
2009-07-07 03:23:00,82.07,82.09,82.07,82.085,169600000.0
2009-07-07 03:24:00,82.085,82.085,82.08,82.08,65600000.0
2009-07-07 03:25:00,82.075,82.08,82.07,82.07,231200000.0
2009-07-07 03:26:00,82.07,82.075,82.06,82.07,218399999.0
2009-07-07 03:27:00,82.07,82.08,82.06,82.075,300800000.0
2009-07-07 03:28:00,82.08,82.09,82.075,82.08,159999999.0
2009-07-07 03:29:00,82.08,82.08,82.05,82.05,224799999.0
2009-07-07 03:30:00,82.05,82.065,82.045,82.06,375199999.0
2009-07-07 03:31:00,82.06,82.095,82.055,82.065,408800000.0
2009-07-07 03:32:00,82.065,82.11,82.055,82.11,375199998.0
2009-07-07 03:33:00,82.11,82.11,82.065,82.08,467199996.0
2009-07-07 03:34:00,82.075,82.1,82.07,82.1,153600000.0
2009-07-07 03:35:00,82.1,82.1,82.075,82.08,122400000.0
2009-07-07 03:36:00,82.075,82.085,82.075,82.08,81600000.0
2009-07-07 03:37:00,82.085,82.115,82.085,82.1,210400000.0
2009-07-07 03:38:00,82.09,82.125,82.09,82.12,194400000.0
2009-07-07 03:39:00,82.12,82.14,82.115,82.14,203999999.0
2009-07-07 03:40:00,82.14,82.14,82.12,82.135,287200000.0
2009-07-07 03:41:00,82.135,82.14,82.09,82.13,336400000.0
2009-07-07 03:42:00,82.13,82.13,82.08,82.09,153600000.0
2009-07-07 03:43:00,82.09,82.1,82.075,82.1,353599990.0
2009-07-07 03:44:00,82.1,82.1,82.075,82.1,153599998.0
2009-07-07 03:45:00,82.095,82.1,82.095,82.1,6400000.0
2009-07-07 03:46:00,82.1,82.1,82.09,82.09,46400000.0
2009-07-07 03:47:00,82.09,82.09,82.05,82.06,295200000.0
2009-07-07 03:48:00,82.055,82.06,82.05,82.055,173600000.0
2009-07-07 03:49:00,82.055,82.075,82.055,82.06,179200000.0
2009-07-07 03:50:00,82.065,82.065,82.055,82.06,102400000.0
2009-07-07 03:51:00,82.05,82.075,82.05,82.075,101600000.0
2009-07-07 03:52:00,82.085,82.085,82.065,82.075,133600000.0
2009-07-07 03:53:00,82.075,82.075,82.05,82.055,298399998.0
2009-07-07 03:54:00,82.055,82.055,82.03,82.03,187199999.0
2009-07-07 03:55:00,82.03,82.04,81.995,81.995,495200000.0
2009-07-07 03:56:00,81.99,82.01,81.98,81.995,337599999.0
2009-07-07 03:57:00,82.01,82.035,81.995,82.035,267399999.0
2009-07-07 03:58:00,82.035,82.055,82.03,82.055,141600000.0
2009-07-07 03:59:00,82.055,82.07,82.03,82.03,205600000.0
2009-07-07 04:00:00,82.025,82.045,82.025,82.04,162400000.0
2009-07-07 04:01:00,82.045,82.05,82.04,82.04,59200000.0
2009-07-07 04:02:00,82.045,82.06,82.045,82.055,50400000.0
2009-07-07 04:03:00,82.05,82.055,82.05,82.05,31200000.0
2009-07-07 04:04:00,82.07,82.075,82.065,82.075,61600000.0
2009-07-07 04:05:00,82.06,82.065,82.055,82.06,70400000.0
2009-07-07 04:06:00,82.065,82.07,82.065,82.065,95200000.0
2009-07-07 04:07:00,82.07,82.085,82.07,82.08,78400000.0
2009-07-07 04:08:00,82.085,82.095,82.08,82.09,112000000.0
2009-07-07 04:09:00,82.09,82.095,82.08,82.08,39200000.0
2009-07-07 04:10:00,82.085,82.15,82.085,82.14,348000000.0
2009-07-07 04:11:00,82.14,82.205,82.14,82.2,799199999.0
2009-07-07 04:12:00,82.2,82.2,82.15,82.15,281600000.0
2009-07-07 04:13:00,82.15,82.18,82.14,82.17,264800000.0
2009-07-07 04:14:00,82.17,82.17,82.145,82.16,197600000.0
2009-07-07 04:15:00,82.16,82.16,82.15,82.155,76800000.0
2009-07-07 04:16:00,82.16,82.16,82.155,82.155,252000000.0
2009-07-07 04:17:00,82.155,82.16,82.155,82.16,168000000.0
2009-07-07 04:18:00,82.155,82.165,82.155,82.165,80800000.0
2009-07-07 04:19:00,82.165,82.19,82.165,82.19,188800000.0
2009-07-07 04:20:00,82.19,82.19,82.15,82.16,264000000.0
2009-07-07 04:21:00,82.16,82.19,82.16,82.17,190400000.0
2009-07-07 04:22:00,82.16,82.17,82.155,82.165,129600000.0
2009-07-07 04:23:00,82.17,82.17,82.16,82.17,140800000.0
2009-07-07 04:24:00,82.17,82.17,82.155,82.16,96000000.0
2009-07-07 04:25:00,82.16,82.17,82.135,82.135,251200000.0
2009-07-07 04:26:00,82.145,82.155,82.145,82.155,86400000.0
2009-07-07 04:27:00,82.155,82.16,82.14,82.145,361600000.0
2009-07-07 04:28:00,82.145,82.145,82.145,82.145,34400000.0
2009-07-07 04:29:00,82.145,82.15,82.145,82.145,40800000.0
2009-07-07 04:30:00,82.15,82.15,82.15,82.15,95200000.0
2009-07-07 04:31:00,82.155,82.155,82.145,82.15,40800000.0
2009-07-07 04:32:00,82.15,82.155,82.15,82.155,14400000.0
2009-07-07 04:33:00,82.165,82.165,82.14,82.145,66400000.0
2009-07-07 04:34:00,82.15,82.15,82.145,82.145,60000000.0
2009-07-07 04:35:00,82.15,82.15,82.145,82.145,48800000.0
2009-07-07 04:36:00,82.15,82.15,82.14,82.14,140800000.0
2009-07-07 04:37:00,82.135,82.14,82.13,82.14,122400000.0
2009-07-07 04:38:00,82.15,82.16,82.145,82.145,187200000.0
2009-07-07 04:39:00,82.145,82.145,82.135,82.14,48800000.0
2009-07-07 04:40:00,82.107,82.111,82.103,82.111,56800000.0
2009-07-07 04:41:00,82.14,82.14,82.135,82.135,56800000.0
2009-07-07 04:42:00,82.135,82.14,82.13,82.14,60000000.0
2009-07-07 04:43:00,82.14,82.15,82.14,82.15,152000000.0
2009-07-07 04:44:00,82.15,82.165,82.145,82.16,345600000.0
2009-07-07 04:45:00,82.155,82.155,82.14,82.14,95200000.0
2009-07-07 04:46:00,82.135,82.14,82.135,82.135,36800000.0
2009-07-07 04:47:00,82.135,82.135,82.135,82.135,16800000.0
2009-07-07 04:48:00,82.13,82.13,82.12,82.12,38400000.0
2009-07-07 04:49:00,82.125,82.14,82.125,82.13,271200000.0
2009-07-07 04:50:00,82.135,82.155,82.13,82.145,75200000.0
2009-07-07 04:51:00,82.13,82.14,82.11,82.11,125600000.0
2009-07-07 04:52:00,82.11,82.11,82.11,82.11,3200000.0
2009-07-07 04:53:00,82.105,82.11,82.1,82.1,40800000.0
2009-07-07 04:54:00,82.1,82.1,82.09,82.09,100800000.0
2009-07-07 04:55:00,82.09,82.095,82.085,82.09,292000000.0
2009-07-07 04:56:00,82.09,82.14,82.09,82.125,245600000.0
2009-07-07 04:57:00,82.13,82.14,82.13,82.14,40000000.0
2009-07-07 04:58:00,82.14,82.14,82.14,82.14,22400000.0
2009-07-07 04:59:00,82.135,82.135,82.125,82.125,65600000.0
2009-07-07 05:00:00,82.125,82.13,82.125,82.13,37600000.0
2009-07-07 05:01:00,82.101,82.103,82.101,82.102,42400000.0
2009-07-07 05:02:00,82.135,82.135,82.125,82.125,42400000.0
2009-07-07 05:03:00,82.125,82.125,82.125,82.125,28000000.0
2009-07-07 05:04:00,82.125,82.15,82.125,82.13,250399999.0
2009-07-07 05:05:00,82.13,82.13,82.09,82.09,64000000.0
2009-07-07 05:06:00,82.09,82.09,82.08,82.08,70400000.0
2009-07-07 05:07:00,82.105,82.13,82.1,82.13,137600001.0
2009-07-07 05:08:00,82.135,82.14,82.135,82.135,112000000.0
2009-07-07 05:09:00,82.13,82.13,82.125,82.125,20800000.0
2009-07-07 05:10:00,82.13,82.13,82.13,82.13,5600000.0
2009-07-07 05:11:00,82.125,82.13,82.125,82.13,28000000.0
2009-07-07 05:12:00,82.13,82.13,82.13,82.13,16800000.0
2009-07-07 05:13:00,82.13,82.13,82.13,82.13,16800000.0
2009-07-07 05:14:00,82.13,82.13,82.13,82.13,11200000.0
2009-07-07 05:15:00,82.13,82.135,82.13,82.135,67200000.0
2009-07-07 05:16:00,82.13,82.16,82.13,82.15,332800000.0
2009-07-07 05:17:00,82.15,82.155,82.15,82.155,16800000.0
2009-07-07 05:18:00,82.14,82.15,82.14,82.15,64800000.0
2009-07-07 05:19:00,82.14,82.16,82.14,82.15,92800000.0
2009-07-07 05:20:00,82.155,82.16,82.15,82.155,56800000.0
2009-07-07 05:21:00,82.15,82.165,82.145,82.16,170400000.0
2009-07-07 05:22:00,82.16,82.17,82.155,82.165,296000000.0
2009-07-07 05:23:00,82.16,82.16,82.15,82.16,38400000.0
2009-07-07 05:24:00,82.15,82.16,82.14,82.14,164800000.0
2009-07-07 05:25:00,82.15,82.16,82.145,82.15,141599999.0
2009-07-07 05:26:00,82.15,82.155,82.15,82.15,102400000.0
2009-07-07 05:27:00,82.155,82.16,82.155,82.155,58400000.0
2009-07-07 05:28:00,82.15,82.16,82.135,82.145,142400000.0
2009-07-07 05:30:00,82.155,82.155,82.15,82.15,48800000.0
2009-07-07 05:31:00,82.145,82.15,82.14,82.14,107200000.0
2009-07-07 05:32:00,82.113,82.119,82.113,82.115,64000000.0
2009-07-07 05:33:00,82.13,82.13,82.13,82.13,64000000.0
2009-07-07 05:34:00,82.13,82.14,82.13,82.13,92000000.0
2009-07-07 05:35:00,82.135,82.14,82.135,82.14,54400000.0
2009-07-07 05:36:00,82.145,82.145,82.145,82.145,16800000.0
2009-07-07 05:37:00,82.15,82.15,82.145,82.145,116800000.0
2009-07-07 05:38:00,82.145,82.145,82.145,82.145,26400000.0
2009-07-07 05:39:00,82.121,82.121,82.121,82.121,26400000.0
2009-07-07 05:40:00,82.14,82.14,82.14,82.14,26400000.0
2009-07-07 05:41:00,82.14,82.155,82.14,82.155,47200000.0
2009-07-07 05:42:00,82.155,82.165,82.155,82.165,28800000.0
2009-07-07 05:43:00,82.165,82.175,82.165,82.17,220800000.0
2009-07-07 05:44:00,82.17,82.175,82.17,82.175,40800000.0
2009-07-07 05:45:00,82.175,82.175,82.17,82.17,28800000.0
2009-07-07 05:46:00,82.17,82.17,82.165,82.17,32000000.0
2009-07-07 05:47:00,82.165,82.175,82.165,82.17,28800000.0
2009-07-07 05:48:00,82.175,82.175,82.165,82.17,35200000.0
2009-07-07 05:49:00,82.175,82.175,82.165,82.175,40800000.0
2009-07-07 05:50:00,82.185,82.205,82.175,82.195,58400000.0
2009-07-07 05:51:00,82.195,82.215,82.195,82.215,56800000.0
2009-07-07 05:52:00,82.215,82.22,82.215,82.22,16000000.0
2009-07-07 05:53:00,82.21,82.21,82.185,82.205,116000000.0
2009-07-07 05:54:00,82.195,82.205,82.185,82.195,48000000.0
2009-07-07 05:55:00,82.205,82.21,82.205,82.21,28800000.0
2009-07-07 05:56:00,82.21,82.225,82.205,82.22,163200000.0
2009-07-07 05:57:00,82.22,82.225,82.215,82.225,22400000.0
2009-07-07 05:58:00,82.21,82.21,82.2,82.205,89600000.0
2009-07-07 05:59:00,82.205,82.21,82.2,82.21,28000000.0
2009-07-07 06:00:00,82.215,82.215,82.21,82.215,28800000.0
2009-07-07 06:01:00,82.19,82.19,82.19,82.19,20800000.0
2009-07-07 06:02:00,82.19,82.19,82.18,82.19,41599999.0
2009-07-07 06:03:00,82.185,82.19,82.175,82.18,207200001.0
2009-07-07 06:04:00,82.18,82.19,82.175,82.19,476000000.0
2009-07-07 06:05:00,82.19,82.19,82.175,82.18,108000000.0
2009-07-07 06:06:00,82.18,82.18,82.165,82.165,131199998.0
2009-07-07 06:07:00,82.165,82.17,82.165,82.17,28800000.0
2009-07-07 06:08:00,82.175,82.175,82.165,82.17,121600000.0
2009-07-07 06:09:00,82.165,82.17,82.165,82.17,125599998.0
2009-07-07 06:10:00,82.165,82.195,82.165,82.19,223199997.0
2009-07-07 06:11:00,82.19,82.19,82.19,82.19,62400000.0
2009-07-07 06:12:00,82.185,82.195,82.185,82.19,104800000.0
2009-07-07 06:13:00,82.19,82.2,82.185,82.195,132000000.0
2009-07-07 06:14:00,82.2,82.2,82.18,82.18,166400001.0
2009-07-07 06:15:00,82.18,82.2,82.18,82.2,116800001.0
2009-07-07 06:16:00,82.2,82.2,82.17,82.175,299200000.0
2009-07-07 06:17:00,82.175,82.18,82.145,82.155,473600000.0
2009-07-07 06:18:00,82.15,82.16,82.135,82.15,404800000.0
2009-07-07 06:19:00,82.15,82.15,82.13,82.135,126400000.0
2009-07-07 06:20:00,82.145,82.145,82.135,82.14,31200000.0
2009-07-07 06:21:00,82.14,82.14,82.13,82.14,68800000.0
2009-07-07 06:22:00,82.135,82.14,82.13,82.13,192800000.0
2009-07-07 06:23:00,82.13,82.13,82.13,82.13,108000000.0
2009-07-07 06:24:00,82.13,82.135,82.13,82.13,65600000.0
2009-07-07 06:25:00,82.14,82.15,82.125,82.15,178400000.0
2009-07-07 06:26:00,82.15,82.16,82.14,82.15,107200000.0
2009-07-07 06:27:00,82.145,82.15,82.145,82.15,43200000.0
2009-07-07 06:28:00,82.155,82.16,82.15,82.15,163200000.0
2009-07-07 06:29:00,82.165,82.165,82.15,82.15,103200000.0
2009-07-07 06:30:00,82.15,82.185,82.145,82.145,194400000.0
2009-07-07 06:31:00,82.145,82.16,82.085,82.105,324000000.0
2009-07-07 06:32:00,82.1,82.16,82.09,82.16,216800000.0
2009-07-07 06:33:00,82.155,82.16,82.15,82.155,164800000.0
2009-07-07 06:34:00,82.16,82.17,82.15,82.165,531999996.0
2009-07-07 06:35:00,82.165,82.205,82.16,82.185,212200000.0
2009-07-07 06:36:00,82.2,82.2,82.2,82.2,6400000.0
2009-07-07 06:37:00,82.185,82.185,82.175,82.175,61600000.0
2009-07-07 06:38:00,82.175,82.2,82.175,82.195,148000000.0
2009-07-07 06:39:00,82.19,82.19,82.185,82.185,25600000.0
2009-07-07 06:40:00,82.19,82.205,82.175,82.2,89600000.0
2009-07-07 06:41:00,82.205,82.22,82.19,82.22,159200001.0
2009-07-07 06:42:00,82.23,82.275,82.23,82.275,94400000.0
2009-07-07 06:43:00,82.265,82.265,82.255,82.255,178400000.0
2009-07-07 06:44:00,82.255,82.285,82.25,82.26,206400000.0
2009-07-07 06:45:00,82.265,82.27,82.26,82.26,155200000.0
2009-07-07 06:46:00,82.26,82.26,82.24,82.26,96800000.0
2009-07-07 06:47:00,82.255,82.26,82.25,82.25,48000000.0
2009-07-07 06:48:00,82.25,82.25,82.225,82.225,235199997.0
2009-07-07 06:49:00,82.225,82.23,82.215,82.215,348799999.0
2009-07-07 06:50:00,82.215,82.225,82.205,82.22,182399999.0
2009-07-07 06:51:00,82.22,82.23,82.215,82.215,270400000.0
2009-07-07 06:52:00,82.22,82.255,82.2,82.23,397600000.0
2009-07-07 06:53:00,82.22,82.23,82.22,82.22,47200000.0
2009-07-07 06:54:00,82.22,82.22,82.205,82.205,164800000.0
2009-07-07 06:55:00,82.21,82.22,82.205,82.22,111200000.0
2009-07-07 06:56:00,82.21,82.23,82.195,82.23,304800002.0
2009-07-07 06:57:00,82.23,82.24,82.23,82.23,70400000.0
2009-07-07 06:58:00,82.225,82.23,82.2,82.2,108000000.0
2009-07-07 06:59:00,82.2,82.22,82.2,82.22,287200000.0
2009-07-07 07:00:00,82.22,82.23,82.22,82.23,79200000.0
2009-07-07 07:01:00,82.225,82.235,82.225,82.225,132800000.0
2009-07-07 07:02:00,82.225,82.245,82.225,82.245,66400000.0
2009-07-07 07:03:00,82.25,82.25,82.24,82.24,16800000.0
2009-07-07 07:04:00,82.245,82.255,82.24,82.25,101600000.0
2009-07-07 07:05:00,82.25,82.25,82.24,82.24,44800000.0
2009-07-07 07:06:00,82.24,82.26,82.22,82.24,160000000.0
2009-07-07 07:07:00,82.25,82.25,82.215,82.22,81600000.0
2009-07-07 07:08:00,82.215,82.23,82.21,82.23,156799999.0
2009-07-07 07:09:00,82.23,82.23,82.22,82.22,54400000.0
2009-07-07 07:10:00,82.22,82.22,82.205,82.21,161600000.0
2009-07-07 07:11:00,82.215,82.25,82.21,82.25,225600000.0
2009-07-07 07:12:00,82.25,82.255,82.24,82.25,313600000.0
2009-07-07 07:13:00,82.25,82.29,82.245,82.285,550400000.0
2009-07-07 07:14:00,82.285,82.285,82.245,82.27,651399998.0
2009-07-07 07:15:00,82.27,82.27,82.255,82.26,137600000.0
2009-07-07 07:16:00,82.26,82.26,82.24,82.255,76000000.0
2009-07-07 07:17:00,82.26,82.265,82.25,82.25,124800000.0
2009-07-07 07:18:00,82.25,82.25,82.22,82.22,130400000.0
2009-07-07 07:19:00,82.22,82.23,82.205,82.21,256000000.0
2009-07-07 07:20:00,82.205,82.22,82.2,82.2,461600000.0
2009-07-07 07:21:00,82.2,82.22,82.185,82.19,549600000.0
2009-07-07 07:22:00,82.19,82.2,82.17,82.17,348800000.0
2009-07-07 07:23:00,82.175,82.175,82.16,82.165,394399997.0
2009-07-07 07:24:00,82.165,82.17,82.16,82.165,685599990.0
2009-07-07 07:25:00,82.165,82.17,82.16,82.16,882399995.0
2009-07-07 07:26:00,82.165,82.18,82.16,82.175,383200000.0
2009-07-07 07:27:00,82.16,82.17,82.16,82.17,99200000.0
2009-07-07 07:28:00,82.155,82.16,82.1,82.155,311999998.0
2009-07-07 07:29:00,82.155,82.195,82.155,82.195,116800000.0
2009-07-07 07:30:00,82.195,82.195,82.115,82.145,451199999.0
2009-07-07 07:31:00,82.145,82.17,82.145,82.17,362400000.0
2009-07-07 07:32:00,82.175,82.175,82.155,82.165,232000000.0
2009-07-07 07:33:00,82.16,82.165,82.16,82.165,100000000.0
2009-07-07 07:34:00,82.165,82.165,82.165,82.165,6400000.0
2009-07-07 07:35:00,82.155,82.155,82.155,82.155,48000001.0
2009-07-07 07:36:00,82.15,82.16,82.145,82.155,348800000.0
2009-07-07 07:37:00,82.15,82.16,82.14,82.15,346400001.0
2009-07-07 07:38:00,82.15,82.155,82.14,82.145,181600000.0
2009-07-07 07:39:00,82.15,82.155,82.145,82.145,106400000.0
2009-07-07 07:40:00,82.145,82.15,82.14,82.14,266400000.0
2009-07-07 07:41:00,82.14,82.145,82.135,82.145,147200000.0
2009-07-07 07:42:00,82.145,82.145,82.13,82.13,92800000.0
2009-07-07 07:43:00,82.12,82.125,82.12,82.125,38400000.0
2009-07-07 07:44:00,82.115,82.12,82.1,82.11,108000000.0
2009-07-07 07:45:00,82.12,82.12,82.11,82.11,44000000.0
2009-07-07 07:46:00,82.12,82.12,82.11,82.12,18400000.0
2009-07-07 07:47:00,82.12,82.12,82.11,82.11,39200000.0
2009-07-07 07:48:00,82.11,82.115,82.11,82.11,36800000.0
2009-07-07 07:49:00,82.105,82.13,82.105,82.125,153600000.0
2009-07-07 07:50:00,82.13,82.13,82.125,82.125,57600000.0
2009-07-07 07:51:00,82.125,82.125,82.125,82.125,12800000.0
2009-07-07 07:52:00,82.12,82.155,82.12,82.14,100000000.0
2009-07-07 07:53:00,82.14,82.14,82.115,82.125,92800000.0
2009-07-07 07:54:00,82.125,82.125,82.105,82.105,80800000.0
2009-07-07 07:55:00,82.105,82.105,82.05,82.055,383200000.0
2009-07-07 07:56:00,82.06,82.065,82.055,82.055,181600000.0
2009-07-07 07:57:00,82.055,82.065,82.05,82.06,263999999.0
2009-07-07 07:58:00,82.03,82.06,82.03,82.055,331200000.0
2009-07-07 07:59:00,82.06,82.06,82.03,82.035,160800000.0
2009-07-07 08:00:00,82.055,82.07,82.05,82.06,286400000.0
2009-07-07 08:01:00,82.06,82.06,82.045,82.055,212800000.0
2009-07-07 08:02:00,82.06,82.06,82.04,82.04,305600000.0
2009-07-07 08:03:00,82.04,82.07,82.035,82.04,342800000.0
2009-07-07 08:04:00,82.04,82.04,82.03,82.03,114000000.0
2009-07-07 08:05:00,82.035,82.035,82.03,82.035,71600000.0
2009-07-07 08:06:00,82.035,82.04,82.03,82.04,169600000.0
2009-07-07 08:07:00,82.04,82.04,82.03,82.035,108800000.0
2009-07-07 08:08:00,82.04,82.04,82.01,82.015,224800000.0
2009-07-07 08:09:00,82.015,82.035,82.015,82.035,248400000.0
2009-07-07 08:10:00,82.035,82.085,82.03,82.07,346999999.0
2009-07-07 08:11:00,82.07,82.07,82.05,82.05,405199999.0
2009-07-07 08:12:00,82.05,82.095,82.05,82.09,304400000.0
2009-07-07 08:13:00,82.085,82.1,82.085,82.095,190000000.0
2009-07-07 08:14:00,82.095,82.095,82.065,82.07,233200003.0
2009-07-07 08:15:00,82.07,82.07,82.06,82.06,76800000.0
2009-07-07 08:16:00,82.055,82.06,82.03,82.03,136400000.0
2009-07-07 08:17:00,82.03,82.05,82.025,82.05,170400000.0
2009-07-07 08:18:00,82.05,82.07,82.04,82.06,251200000.0
2009-07-07 08:19:00,82.05,82.07,81.995,82.025,347600000.0
2009-07-07 08:20:00,82.03,82.045,81.97,81.98,461999999.0
2009-07-07 08:21:00,81.98,81.98,81.94,81.95,462400001.0
2009-07-07 08:22:00,81.955,81.955,81.92,81.93,501200001.0
2009-07-07 08:23:00,81.93,81.98,81.925,81.955,546400001.0
2009-07-07 08:24:00,81.965,82.02,81.955,81.965,462600000.0
2009-07-07 08:25:00,81.955,81.97,81.925,81.925,720400000.0
2009-07-07 08:26:00,81.92,81.94,81.895,81.915,483800000.0
2009-07-07 08:27:00,81.915,81.925,81.9,81.915,756400002.0
2009-07-07 08:28:00,81.915,81.92,81.905,81.915,432400001.0
2009-07-07 08:29:00,81.91,81.92,81.885,81.915,398000000.0
2009-07-07 08:30:00,81.915,81.95,81.895,81.915,473200001.0
2009-07-07 08:31:00,81.915,81.92,81.875,81.9,830600004.0
2009-07-07 08:32:00,81.895,81.9,81.835,81.86,828400004.0
2009-07-07 08:33:00,81.86,81.88,81.78,81.785,754600000.0
2009-07-07 08:34:00,81.79,81.85,81.775,81.84,615600002.0
2009-07-07 08:35:00,81.835,81.855,81.815,81.82,389800000.0
2009-07-07 08:36:00,81.815,81.82,81.765,81.77,397200000.0
2009-07-07 08:37:00,81.78,81.8,81.735,81.79,841200001.0
2009-07-07 08:38:00,81.79,81.85,81.79,81.845,606799999.0
2009-07-07 08:39:00,81.84,81.865,81.815,81.815,674599999.0
2009-07-07 08:40:00,81.82,81.83,81.815,81.83,615599999.0
2009-07-07 08:41:00,81.83,81.83,81.79,81.81,412400000.0
2009-07-07 08:42:00,81.805,81.82,81.785,81.785,380399999.0
2009-07-07 08:43:00,81.785,81.8,81.76,81.77,822600002.0
2009-07-07 08:44:00,81.77,81.775,81.735,81.775,637400004.0
2009-07-07 08:45:00,81.775,81.785,81.735,81.75,1018400005.0
2009-07-07 08:46:00,81.75,81.75,81.7,81.73,1293600013.0
2009-07-07 08:47:00,81.73,81.77,81.73,81.76,216599998.0
2009-07-07 08:48:00,81.765,81.78,81.76,81.765,355200000.0
2009-07-07 08:49:00,81.765,81.79,81.75,81.78,610600002.0
2009-07-07 08:50:00,81.775,81.79,81.75,81.77,440800001.0
2009-07-07 08:51:00,81.765,81.77,81.76,81.77,260399999.0
2009-07-07 08:52:00,81.775,81.8,81.775,81.8,170000000.0
2009-07-07 08:53:00,81.8,81.82,81.8,81.82,290399999.0
2009-07-07 08:54:00,81.82,81.83,81.815,81.825,221000001.0
2009-07-07 08:55:00,81.825,81.825,81.78,81.815,416000002.0
2009-07-07 08:56:00,81.815,81.83,81.815,81.825,246400000.0
2009-07-07 08:57:00,81.82,81.82,81.805,81.82,222000000.0
2009-07-07 08:58:00,81.82,81.83,81.8,81.81,178800000.0
2009-07-07 08:59:00,81.81,81.84,81.8,81.825,533200000.0
2009-07-07 09:00:00,81.825,81.875,81.815,81.865,904800001.0
2009-07-07 09:01:00,81.87,81.9,81.87,81.88,473000000.0
2009-07-07 09:02:00,81.875,81.915,81.87,81.89,925200003.0
2009-07-07 09:03:00,81.9,81.925,81.895,81.91,421600000.0
2009-07-07 09:04:00,81.91,81.94,81.91,81.925,349600000.0
2009-07-07 09:05:00,81.93,81.93,81.865,81.865,792000001.0
2009-07-07 09:06:00,81.86,81.87,81.84,81.84,767200001.0
2009-07-07 09:07:00,81.84,81.85,81.815,81.815,911200007.0
2009-07-07 09:08:00,81.815,81.85,81.81,81.84,811200004.0
2009-07-07 09:09:00,81.84,81.85,81.84,81.84,668800008.0
2009-07-07 09:10:00,81.84,81.85,81.83,81.84,706800008.0
2009-07-07 09:11:00,81.84,81.84,81.82,81.84,453300000.0
2009-07-07 09:12:00,81.84,81.84,81.82,81.835,53600000.0
2009-07-07 09:13:00,81.84,81.84,81.83,81.835,653800003.0
2009-07-07 09:14:00,81.83,81.84,81.81,81.84,251600000.0
2009-07-07 09:15:00,81.805,81.83,81.8,81.8,539200000.0
2009-07-07 09:16:00,81.805,81.825,81.8,81.82,354800001.0
2009-07-07 09:17:00,81.825,81.885,81.795,81.86,676599999.0
2009-07-07 09:18:00,81.86,81.865,81.835,81.85,800600000.0
2009-07-07 09:19:00,81.85,81.86,81.83,81.86,608400003.0
2009-07-07 09:20:00,81.86,81.875,81.845,81.865,766000005.0
2009-07-07 09:21:00,81.865,81.875,81.855,81.87,1202000000.0
2009-07-07 09:22:00,81.875,81.905,81.875,81.895,843599994.0
2009-07-07 09:23:00,81.9,81.9,81.795,81.795,1366000001.0
2009-07-07 09:24:00,81.795,81.82,81.765,81.82,765400006.0
2009-07-07 09:25:00,81.82,81.82,81.775,81.78,823600001.0
2009-07-07 09:26:00,81.77,81.83,81.755,81.83,348800000.0
2009-07-07 09:27:00,81.83,81.84,81.775,81.81,517199998.0
2009-07-07 09:28:00,81.805,81.825,81.765,81.765,526199996.0
2009-07-07 09:29:00,81.765,81.78,81.74,81.75,770000004.0
2009-07-07 09:30:00,81.75,81.78,81.705,81.72,649599997.0
2009-07-07 09:31:00,81.73,81.89,81.72,81.84,1021199994.0
2009-07-07 09:32:00,81.84,81.84,81.79,81.8,648000004.0
2009-07-07 09:33:00,81.805,81.805,81.755,81.775,559000002.0
2009-07-07 09:34:00,81.785,81.8,81.77,81.785,695200003.0
2009-07-07 09:35:00,81.79,81.845,81.79,81.805,732800003.0
2009-07-07 09:36:00,81.81,81.82,81.795,81.81,913800005.0
2009-07-07 09:37:00,81.805,81.825,81.805,81.81,840800023.0
2009-07-07 09:38:00,81.81,81.82,81.79,81.79,581600012.0
2009-07-07 09:39:00,81.79,81.8,81.785,81.795,461600007.0
2009-07-07 09:40:00,81.795,81.795,81.78,81.79,219600000.0
2009-07-07 09:41:00,81.795,81.81,81.78,81.81,290800000.0
2009-07-07 09:42:00,81.81,81.81,81.795,81.8,163200000.0
2009-07-07 09:43:00,81.805,81.825,81.79,81.825,209200000.0
2009-07-07 09:44:00,81.825,81.835,81.815,81.825,151600003.0
2009-07-07 09:45:00,81.83,81.865,81.83,81.85,163600000.0
2009-07-07 09:46:00,81.85,81.85,81.835,81.84,238400000.0
2009-07-07 09:47:00,81.84,81.845,81.8,81.83,531600000.0
2009-07-07 09:48:00,81.825,81.89,81.825,81.88,364000003.0
2009-07-07 09:49:00,81.885,81.9,81.88,81.885,625200000.0
2009-07-07 09:50:00,81.885,81.915,81.885,81.905,580800002.0
2009-07-07 09:51:00,81.91,81.935,81.885,81.89,268400000.0
2009-07-07 09:52:00,81.885,81.915,81.88,81.915,188000000.0
2009-07-07 09:53:00,81.91,81.92,81.89,81.915,248000000.0
2009-07-07 09:54:00,81.915,81.925,81.895,81.91,192000002.0
2009-07-07 09:55:00,81.91,81.935,81.89,81.935,118400000.0
2009-07-07 09:56:00,81.935,81.965,81.93,81.965,155200000.0
2009-07-07 09:57:00,81.965,81.965,81.93,81.935,104200000.0
2009-07-07 09:58:00,81.93,81.955,81.93,81.94,233600000.0
2009-07-07 09:59:00,81.935,81.935,81.905,81.925,397200000.0
2009-07-07 10:00:00,81.925,81.955,81.925,81.94,148000000.0
2009-07-07 10:01:00,81.94,81.955,81.94,81.945,166800000.0
2009-07-07 10:02:00,81.94,81.965,81.925,81.925,137600000.0
2009-07-07 10:03:00,81.92,81.925,81.915,81.925,128000000.0
2009-07-07 10:04:00,81.92,81.92,81.875,81.885,236800000.0
2009-07-07 10:05:00,81.885,81.89,81.84,81.865,374000001.0
2009-07-07 10:06:00,81.855,81.875,81.85,81.855,99200000.0
2009-07-07 10:07:00,81.85,81.87,81.845,81.85,335999999.0
2009-07-07 10:08:00,81.85,81.865,81.825,81.83,317999997.0
2009-07-07 10:09:00,81.83,81.84,81.765,81.775,581800002.0
2009-07-07 10:10:00,81.775,81.8,81.765,81.79,644799999.0
2009-07-07 10:11:00,81.78,81.795,81.775,81.795,412600003.0
2009-07-07 10:12:00,81.795,81.805,81.775,81.78,499200002.0
2009-07-07 10:13:00,81.775,81.805,81.775,81.79,685600019.0
2009-07-07 10:14:00,81.795,81.8,81.75,81.77,512400003.0
2009-07-07 10:15:00,81.76,81.76,81.725,81.74,947600006.0
2009-07-07 10:16:00,81.74,81.74,81.685,81.715,728400005.0
2009-07-07 10:17:00,81.715,81.73,81.68,81.7,796200006.0
2009-07-07 10:18:00,81.7,81.705,81.655,81.68,1384799998.0
2009-07-07 10:19:00,81.685,81.69,81.665,81.675,744599999.0
2009-07-07 10:20:00,81.69,81.74,81.69,81.725,741599999.0
2009-07-07 10:21:00,81.725,81.73,81.69,81.705,974799997.0
2009-07-07 10:22:00,81.705,81.715,81.69,81.705,751199995.0
2009-07-07 10:23:00,81.71,81.765,81.71,81.765,723200004.0
2009-07-07 10:24:00,81.765,81.775,81.75,81.755,1307999998.0
2009-07-07 10:25:00,81.76,81.82,81.76,81.785,1189400006.0
2009-07-07 10:26:00,81.785,81.84,81.785,81.815,711600001.0
2009-07-07 10:27:00,81.815,81.85,81.81,81.84,550000006.0
2009-07-07 10:28:00,81.84,81.86,81.825,81.835,730399999.0
2009-07-07 10:29:00,81.83,81.885,81.83,81.885,741400005.0
2009-07-07 10:30:00,81.885,81.89,81.795,81.835,490400001.0
2009-07-07 10:31:00,81.835,81.895,81.83,81.895,383200003.0
2009-07-07 10:32:00,81.9,81.925,81.87,81.87,517999998.0
2009-07-07 10:33:00,81.87,81.89,81.865,81.875,632000004.0
2009-07-07 10:34:00,81.87,81.88,81.825,81.83,690400006.0
2009-07-07 10:35:00,81.84,81.875,81.84,81.86,811200008.0
2009-07-07 10:36:00,81.86,81.865,81.835,81.845,517200002.0
2009-07-07 10:37:00,81.855,81.87,81.83,81.865,671200002.0
2009-07-07 10:38:00,81.865,81.89,81.855,81.88,496800000.0
2009-07-07 10:39:00,81.88,81.895,81.865,81.89,423600001.0
2009-07-07 10:40:00,81.885,81.915,81.88,81.885,592400005.0
2009-07-07 10:41:00,81.885,81.91,81.885,81.895,716000009.0
2009-07-07 10:42:00,81.905,81.915,81.875,81.885,466400004.0
2009-07-07 10:43:00,81.88,81.895,81.865,81.895,662400002.0
2009-07-07 10:44:00,81.895,81.94,81.89,81.925,306000000.0
2009-07-07 10:45:00,81.925,81.94,81.91,81.91,315600002.0
2009-07-07 10:46:00,81.91,81.97,81.905,81.96,891600008.0
2009-07-07 10:47:00,81.96,81.96,81.93,81.95,647200003.0
2009-07-07 10:48:00,81.945,82.005,81.945,81.995,324000000.0
2009-07-07 10:49:00,81.99,82.03,81.99,82.025,255200000.0
2009-07-07 10:50:00,82.02,82.035,82.0,82.035,667399998.0
2009-07-07 10:51:00,82.035,82.075,82.035,82.065,726000007.0
2009-07-07 10:52:00,82.065,82.17,82.065,82.125,1188200007.0
2009-07-07 10:53:00,82.125,82.15,82.11,82.135,1114000004.0
2009-07-07 10:54:00,82.13,82.15,82.11,82.14,945600000.0
2009-07-07 10:55:00,82.135,82.175,82.12,82.17,963600008.0
2009-07-07 10:56:00,82.17,82.17,82.115,82.12,601600002.0
2009-07-07 10:57:00,82.13,82.15,82.11,82.12,656400001.0
2009-07-07 10:58:00,82.12,82.145,82.1,82.125,629400001.0
2009-07-07 10:59:00,82.125,82.13,82.09,82.125,420400000.0
2009-07-07 11:00:00,82.13,82.155,82.12,82.155,888799995.0
2009-07-07 11:01:00,82.155,82.16,82.135,82.15,504000000.0
2009-07-07 11:02:00,82.145,82.155,82.135,82.145,1131600015.0
2009-07-07 11:03:00,82.145,82.15,82.125,82.125,476800001.0
2009-07-07 11:04:00,82.125,82.125,82.085,82.095,486000002.0
2009-07-07 11:05:00,82.1,82.11,82.08,82.095,652800008.0
2009-07-07 11:06:00,82.095,82.135,82.09,82.12,686799998.0
2009-07-07 11:07:00,82.115,82.16,82.115,82.12,721200001.0
2009-07-07 11:08:00,82.12,82.12,82.08,82.1,889200006.0
2009-07-07 11:09:00,82.1,82.11,82.055,82.065,699600002.0
2009-07-07 11:10:00,82.07,82.07,82.025,82.055,377600000.0
2009-07-07 11:11:00,82.055,82.055,82.0,82.015,380800000.0
2009-07-07 11:12:00,82.015,82.04,81.99,82.005,544000005.0
2009-07-07 11:13:00,82.01,82.02,81.975,81.985,962400010.0
2009-07-07 11:14:00,81.985,82.035,81.965,82.03,530000001.0
2009-07-07 11:15:00,82.025,82.04,82.01,82.015,152000000.0
2009-07-07 11:16:00,82.01,82.04,82.01,82.015,174400000.0
2009-07-07 11:17:00,82.015,82.015,81.975,81.98,344400000.0
2009-07-07 11:18:00,81.98,82.005,81.98,82.005,400800003.0
2009-07-07 11:19:00,82.005,82.03,81.985,82.015,274800003.0
2009-07-07 11:20:00,82.015,82.07,82.0,82.045,635600003.0
2009-07-07 11:21:00,82.045,82.125,82.045,82.115,880000009.0
2009-07-07 11:22:00,82.115,82.285,82.115,82.285,899000002.0
2009-07-07 11:23:00,82.285,82.315,82.285,82.29,622800000.0
2009-07-07 11:24:00,82.29,82.31,82.25,82.26,551800000.0
2009-07-07 11:25:00,82.26,82.26,82.2,82.215,899600001.0
2009-07-07 11:26:00,82.22,82.235,82.21,82.22,500400004.0
2009-07-07 11:27:00,82.215,82.235,82.17,82.17,508400005.0
2009-07-07 11:28:00,82.17,82.215,82.165,82.21,868199998.0
2009-07-07 11:29:00,82.22,82.22,82.195,82.215,498000002.0
2009-07-07 11:30:00,82.21,82.215,82.2,82.205,333200000.0
2009-07-07 11:31:00,82.205,82.23,82.185,82.2,566400002.0
2009-07-07 11:32:00,82.195,82.22,82.195,82.21,237200002.0
2009-07-07 11:33:00,82.22,82.23,82.21,82.23,273600000.0
2009-07-07 11:34:00,82.23,82.25,82.225,82.245,190800000.0
2009-07-07 11:35:00,82.245,82.25,82.2,82.215,743999996.0
2009-07-07 11:36:00,82.21,82.22,82.185,82.195,688400006.0
2009-07-07 11:37:00,82.195,82.2,82.18,82.195,403200001.0
2009-07-07 11:38:00,82.19,82.19,82.155,82.155,651200010.0
2009-07-07 11:39:00,82.16,82.16,82.105,82.11,475199996.0
2009-07-07 11:40:00,82.11,82.115,82.08,82.095,597200008.0
2009-07-07 11:41:00,82.1,82.13,82.07,82.11,875599996.0
2009-07-07 11:42:00,82.11,82.14,82.11,82.115,397599997.0
2009-07-07 11:43:00,82.115,82.13,82.105,82.115,586800002.0
2009-07-07 11:44:00,82.125,82.13,82.115,82.115,83600000.0
2009-07-07 11:45:00,82.115,82.125,82.06,82.07,473999999.0
2009-07-07 11:46:00,82.07,82.09,82.065,82.085,596000003.0
2009-07-07 11:47:00,82.085,82.11,82.085,82.1,554000000.0
2009-07-07 11:48:00,82.1,82.13,82.09,82.125,324400002.0
2009-07-07 11:49:00,82.135,82.175,82.135,82.15,201200001.0
2009-07-07 11:50:00,82.16,82.17,82.13,82.13,478800007.0
2009-07-07 11:51:00,82.14,82.14,82.115,82.13,334400002.0
2009-07-07 11:52:00,82.125,82.13,82.115,82.125,258400000.0
2009-07-07 11:53:00,82.125,82.14,82.1,82.1,546200003.0
2009-07-07 11:54:00,82.1,82.13,82.1,82.125,603599997.0
2009-07-07 11:55:00,82.135,82.16,82.135,82.15,482000004.0
2009-07-07 11:56:00,82.145,82.15,82.14,82.15,369199999.0
2009-07-07 11:57:00,82.15,82.18,82.145,82.155,579200006.0
2009-07-07 11:58:00,82.155,82.225,82.155,82.17,474800002.0
2009-07-07 11:59:00,82.17,82.17,82.15,82.16,447199999.0
2009-07-07 12:00:00,82.165,82.245,82.165,82.21,558400000.0
2009-07-07 12:01:00,82.21,82.23,82.205,82.21,376000000.0
2009-07-07 12:02:00,82.22,82.23,82.21,82.215,183600000.0
2009-07-07 12:03:00,82.22,82.24,82.195,82.22,680600000.0
2009-07-07 12:04:00,82.215,82.23,82.21,82.21,554800001.0
2009-07-07 12:05:00,82.22,82.255,82.22,82.255,394000000.0
2009-07-07 12:06:00,82.255,82.26,82.245,82.26,688399998.0
2009-07-07 12:07:00,82.26,82.3,82.26,82.295,1034399998.0
2009-07-07 12:08:00,82.295,82.325,82.285,82.295,743399998.0
2009-07-07 12:09:00,82.295,82.315,82.27,82.27,344799999.0
2009-07-07 12:10:00,82.28,82.29,82.27,82.29,310400001.0
2009-07-07 12:11:00,82.29,82.3,82.285,82.29,363600000.0
2009-07-07 12:12:00,82.3,82.3,82.27,82.285,225200001.0
2009-07-07 12:13:00,82.285,82.32,82.285,82.3,269200003.0
2009-07-07 12:14:00,82.295,82.3,82.245,82.28,574400000.0
2009-07-07 12:15:00,82.28,82.3,82.27,82.28,697200009.0
2009-07-07 12:16:00,82.28,82.29,82.26,82.28,372000003.0
2009-07-07 12:17:00,82.285,82.31,82.265,82.31,590400004.0
2009-07-07 12:18:00,82.31,82.32,82.305,82.31,457200003.0
2009-07-07 12:19:00,82.31,82.32,82.305,82.305,275599999.0
2009-07-07 12:20:00,82.31,82.31,82.29,82.295,530800004.0
2009-07-07 12:21:00,82.3,82.305,82.295,82.3,444400002.0
2009-07-07 12:22:00,82.305,82.32,82.3,82.305,436000006.0
2009-07-07 12:23:00,82.305,82.31,82.29,82.29,571600003.0
2009-07-07 12:24:00,82.285,82.29,82.24,82.24,713400001.0
2009-07-07 12:25:00,82.245,82.255,82.235,82.25,659200009.0
2009-07-07 12:26:00,82.235,82.24,82.2,82.21,790800003.0
2009-07-07 12:27:00,82.215,82.22,82.21,82.22,246400000.0
2009-07-07 12:28:00,82.215,82.28,82.215,82.26,496400004.0
2009-07-07 12:29:00,82.265,82.265,82.245,82.25,160000001.0
2009-07-07 12:30:00,82.24,82.28,82.24,82.265,372000002.0
2009-07-07 12:31:00,82.27,82.3,82.27,82.28,573199999.0
2009-07-07 12:32:00,82.28,82.29,82.275,82.275,332000004.0
2009-07-07 12:33:00,82.28,82.28,82.265,82.27,377200000.0
2009-07-07 12:34:00,82.27,82.28,82.255,82.28,488000002.0
2009-07-07 12:35:00,82.27,82.285,82.24,82.24,483200007.0
2009-07-07 12:36:00,82.25,82.26,82.24,82.25,626800003.0
2009-07-07 12:37:00,82.255,82.28,82.24,82.265,461200002.0
2009-07-07 12:38:00,82.275,82.275,82.245,82.245,105600000.0
2009-07-07 12:39:00,82.255,82.255,82.23,82.235,177600000.0
2009-07-07 12:40:00,82.23,82.25,82.23,82.24,105600000.0
2009-07-07 12:41:00,82.245,82.245,82.225,82.24,213600000.0
2009-07-07 12:42:00,82.24,82.24,82.215,82.215,137600000.0
2009-07-07 12:43:00,82.21,82.21,82.185,82.195,140800000.0
2009-07-07 12:44:00,82.195,82.215,82.185,82.195,196000000.0
2009-07-07 12:45:00,82.195,82.2,82.16,82.16,250400001.0
2009-07-07 12:46:00,82.16,82.165,82.12,82.145,368400000.0
2009-07-07 12:47:00,82.155,82.185,82.155,82.17,184800000.0
2009-07-07 12:48:00,82.165,82.205,82.165,82.2,240800000.0
2009-07-07 12:49:00,82.2,82.225,82.195,82.22,186800000.0
2009-07-07 12:50:00,82.225,82.225,82.205,82.215,163200000.0
2009-07-07 12:51:00,82.215,82.245,82.205,82.245,240800000.0
2009-07-07 12:52:00,82.245,82.265,82.245,82.25,273600000.0
2009-07-07 12:53:00,82.25,82.285,82.235,82.275,246400000.0
2009-07-07 12:54:00,82.265,82.275,82.255,82.275,194400000.0
2009-07-07 12:55:00,82.27,82.295,82.265,82.275,236800000.0
2009-07-07 12:56:00,82.27,82.285,82.26,82.265,852400002.0
2009-07-07 12:57:00,82.265,82.275,82.26,82.27,484000000.0
2009-07-07 12:58:00,82.27,82.275,82.255,82.27,282800000.0
2009-07-07 12:59:00,82.255,82.285,82.23,82.285,566000001.0
2009-07-07 13:00:00,82.275,82.315,82.275,82.31,579200000.0
2009-07-07 13:01:00,82.31,82.335,82.265,82.315,523999999.0
2009-07-07 13:02:00,82.31,82.33,82.305,82.33,233600000.0
2009-07-07 13:03:00,82.33,82.355,82.3,82.355,470000000.0
2009-07-07 13:04:00,82.355,82.36,82.295,82.335,408800001.0
2009-07-07 13:05:00,82.335,82.36,82.335,82.36,134800000.0
2009-07-07 13:06:00,82.36,82.46,82.355,82.455,411200000.0
2009-07-07 13:07:00,82.46,82.475,82.46,82.465,212800000.0
2009-07-07 13:08:00,82.465,82.475,82.46,82.475,65600000.0
2009-07-07 13:09:00,82.475,82.475,82.465,82.465,98800000.0
2009-07-07 13:10:00,82.465,82.465,82.425,82.435,329600000.0
2009-07-07 13:11:00,82.435,82.445,82.415,82.43,421600002.0
2009-07-07 13:12:00,82.435,82.44,82.425,82.44,304400001.0
2009-07-07 13:13:00,82.44,82.44,82.41,82.415,208400000.0
2009-07-07 13:14:00,82.42,82.45,82.405,82.44,452000000.0
2009-07-07 13:15:00,82.445,82.5,82.44,82.495,400000000.0
2009-07-07 13:16:00,82.495,82.53,82.495,82.53,455000001.0
2009-07-07 13:17:00,82.535,82.535,82.51,82.515,399200000.0
2009-07-07 13:18:00,82.51,82.545,82.5,82.525,445600000.0
2009-07-07 13:19:00,82.52,82.54,82.485,82.485,529200002.0
2009-07-07 13:20:00,82.485,82.505,82.475,82.48,710000000.0
2009-07-07 13:21:00,82.475,82.515,82.475,82.515,222400000.0
2009-07-07 13:22:00,82.505,82.54,82.495,82.535,588000003.0
2009-07-07 13:23:00,82.54,82.54,82.47,82.475,534000002.0
2009-07-07 13:24:00,82.485,82.485,82.465,82.475,259200001.0
2009-07-07 13:25:00,82.475,82.515,82.475,82.515,283600002.0
2009-07-07 13:26:00,82.515,82.515,82.505,82.51,60800000.0
2009-07-07 13:27:00,82.51,82.515,82.485,82.485,115200000.0
2009-07-07 13:28:00,82.485,82.495,82.45,82.45,322400000.0
2009-07-07 13:29:00,82.45,82.46,82.41,82.41,617600000.0
2009-07-07 13:30:00,82.41,82.415,82.36,82.36,582400005.0
2009-07-07 13:31:00,82.37,82.405,82.37,82.4,285600000.0
2009-07-07 13:32:00,82.4,82.425,82.395,82.42,316000002.0
2009-07-07 13:33:00,82.42,82.435,82.42,82.42,85600000.0
2009-07-07 13:34:00,82.42,82.44,82.41,82.425,136000000.0
2009-07-07 13:35:00,82.425,82.465,82.425,82.465,239200000.0
2009-07-07 13:36:00,82.46,82.485,82.44,82.465,306399999.0
2009-07-07 13:37:00,82.46,82.485,82.45,82.485,464000003.0
2009-07-07 13:38:00,82.48,82.48,82.46,82.465,195200000.0
2009-07-07 13:39:00,82.46,82.465,82.44,82.44,224000000.0
2009-07-07 13:40:00,82.44,82.44,82.415,82.415,181200000.0
2009-07-07 13:41:00,82.425,82.45,82.395,82.395,355600006.0
2009-07-07 13:42:00,82.4,82.445,82.39,82.425,291200001.0
2009-07-07 13:43:00,82.415,82.415,82.395,82.4,182000000.0
2009-07-07 13:44:00,82.4,82.4,82.38,82.39,492400000.0
2009-07-07 13:45:00,82.395,82.425,82.395,82.425,488400002.0
2009-07-07 13:46:00,82.42,82.43,82.41,82.42,548399995.0
2009-07-07 13:47:00,82.42,82.43,82.415,82.43,271799999.0
2009-07-07 13:48:00,82.43,82.43,82.41,82.41,166400000.0
2009-07-07 13:49:00,82.405,82.405,82.395,82.4,265999997.0
2009-07-07 13:50:00,82.4,82.42,82.395,82.405,410399996.0
2009-07-07 13:51:00,82.405,82.415,82.375,82.385,443999998.0
2009-07-07 13:52:00,82.39,82.4,82.375,82.375,227200000.0
2009-07-07 13:53:00,82.37,82.41,82.365,82.39,850399999.0
2009-07-07 13:54:00,82.39,82.39,82.36,82.38,460000002.0
2009-07-07 13:55:00,82.38,82.4,82.375,82.38,798000001.0
2009-07-07 13:56:00,82.385,82.45,82.385,82.445,376400000.0
2009-07-07 13:57:00,82.44,82.455,82.41,82.43,688000001.0
2009-07-07 13:58:00,82.435,82.435,82.415,82.43,411600002.0
2009-07-07 13:59:00,82.43,82.43,82.33,82.345,1030400000.0
2009-07-07 14:00:00,82.345,82.345,82.3,82.3,619600002.0
2009-07-07 14:01:00,82.3,82.325,82.295,82.315,1152000008.0
2009-07-07 14:02:00,82.315,82.345,82.31,82.31,479199997.0
2009-07-07 14:03:00,82.315,82.325,82.28,82.29,808000001.0
2009-07-07 14:04:00,82.27,82.29,82.265,82.29,196400000.0
2009-07-07 14:05:00,82.29,82.33,82.29,82.33,237600000.0
2009-07-07 14:06:00,82.315,82.35,82.305,82.32,233600000.0
2009-07-07 14:07:00,82.29,82.3,82.28,82.285,385600000.0
2009-07-07 14:08:00,82.28,82.29,82.275,82.275,457199999.0
2009-07-07 14:09:00,82.28,82.285,82.27,82.275,506400003.0
2009-07-07 14:10:00,82.275,82.275,82.225,82.23,665600000.0
2009-07-07 14:11:00,82.225,82.25,82.215,82.245,967200001.0
2009-07-07 14:12:00,82.245,82.285,82.24,82.285,492400002.0
2009-07-07 14:13:00,82.28,82.305,82.28,82.295,650800000.0
2009-07-07 14:14:00,82.295,82.34,82.29,82.335,652400005.0
2009-07-07 14:15:00,82.335,82.35,82.325,82.34,894400002.0
2009-07-07 14:16:00,82.34,82.345,82.33,82.335,324000000.0
2009-07-07 14:17:00,82.35,82.36,82.34,82.355,365600002.0
2009-07-07 14:18:00,82.355,82.375,82.35,82.375,514400002.0
2009-07-07 14:19:00,82.375,82.405,82.37,82.405,153600000.0
2009-07-07 14:20:00,82.385,82.445,82.37,82.44,974799999.0
2009-07-07 14:21:00,82.44,82.44,82.41,82.44,761200000.0
2009-07-07 14:22:00,82.44,82.47,82.435,82.46,875399999.0
2009-07-07 14:23:00,82.465,82.465,82.43,82.435,1141999998.0
2009-07-07 14:24:00,82.435,82.44,82.415,82.42,696800003.0
2009-07-07 14:25:00,82.425,82.425,82.39,82.395,558000009.0
2009-07-07 14:26:00,82.395,82.4,82.37,82.37,566800002.0
2009-07-07 14:27:00,82.375,82.39,82.365,82.38,576800003.0
2009-07-07 14:28:00,82.38,82.38,82.37,82.37,529999999.0
2009-07-07 14:29:00,82.37,82.395,82.355,82.395,774799994.0
2009-07-07 14:30:00,82.405,82.48,82.405,82.43,914000002.0
2009-07-07 14:31:00,82.43,82.445,82.425,82.445,691999997.0
2009-07-07 14:32:00,82.44,82.465,82.43,82.445,575599999.0
2009-07-07 14:33:00,82.45,82.46,82.43,82.445,249600000.0
2009-07-07 14:34:00,82.44,82.48,82.44,82.465,336799999.0
2009-07-07 14:35:00,82.47,82.495,82.465,82.485,490000000.0
2009-07-07 14:36:00,82.48,82.52,82.48,82.52,992400005.0
2009-07-07 14:37:00,82.52,82.525,82.48,82.49,561599998.0
2009-07-07 14:38:00,82.495,82.505,82.48,82.485,488000002.0
2009-07-07 14:39:00,82.49,82.5,82.48,82.49,426400001.0
2009-07-07 14:40:00,82.475,82.525,82.47,82.52,481999996.0
2009-07-07 14:41:00,82.515,82.54,82.515,82.535,442399998.0
2009-07-07 14:42:00,82.535,82.545,82.525,82.525,347199998.0
2009-07-07 14:43:00,82.52,82.53,82.51,82.52,519200003.0
2009-07-07 14:44:00,82.52,82.525,82.51,82.525,583600000.0
2009-07-07 14:45:00,82.515,82.525,82.515,82.515,232400001.0
2009-07-07 14:46:00,82.515,82.525,82.51,82.52,575200003.0
2009-07-07 14:47:00,82.52,82.52,82.475,82.485,744400006.0
2009-07-07 14:48:00,82.485,82.505,82.48,82.495,599600004.0
2009-07-07 14:49:00,82.495,82.495,82.485,82.485,970400003.0
2009-07-07 14:50:00,82.49,82.51,82.485,82.51,438000001.0
2009-07-07 14:51:00,82.51,82.515,82.505,82.51,276000000.0
2009-07-07 14:52:00,82.505,82.505,82.485,82.5,607999993.0
2009-07-07 14:53:00,82.5,82.505,82.485,82.485,599599999.0
2009-07-07 14:54:00,82.48,82.49,82.475,82.48,439600004.0
2009-07-07 14:55:00,82.48,82.48,82.46,82.465,416000004.0
2009-07-07 14:56:00,82.465,82.47,82.455,82.455,699199990.0
2009-07-07 14:57:00,82.46,82.46,82.4,82.405,1158399999.0
2009-07-07 14:58:00,82.405,82.405,82.355,82.38,1409999981.0
2009-07-07 14:59:00,82.38,82.4,82.355,82.385,1115600000.0
2009-07-07 15:00:00,82.385,82.395,82.38,82.395,527199998.0
2009-07-07 15:01:00,82.395,82.4,82.355,82.355,762799999.0
2009-07-07 15:02:00,82.355,82.36,82.315,82.325,1327199989.0
2009-07-07 15:03:00,82.325,82.325,82.235,82.245,781849995.0
2009-07-07 15:04:00,82.26,82.285,82.255,82.28,706000000.0
2009-07-07 15:05:00,82.275,82.28,82.24,82.245,1571600007.0
2009-07-07 15:06:00,82.245,82.27,82.24,82.25,1380799996.0
2009-07-07 15:07:00,82.255,82.275,82.225,82.235,1593999995.0
2009-07-07 15:08:00,82.24,82.265,82.22,82.255,451199998.0
2009-07-07 15:09:00,82.25,82.26,82.22,82.22,939999995.0
2009-07-07 15:10:00,82.22,82.245,82.21,82.24,527200001.0
2009-07-07 15:11:00,82.23,82.235,82.215,82.225,510399999.0
2009-07-07 15:12:00,82.225,82.255,82.225,82.255,195200000.0
2009-07-07 15:13:00,82.255,82.305,82.255,82.285,876799996.0
2009-07-07 15:14:00,82.285,82.295,82.275,82.295,631999999.0
2009-07-07 15:15:00,82.29,82.32,82.285,82.285,239200002.0
2009-07-07 15:16:00,82.275,82.295,82.275,82.285,115200000.0
2009-07-07 15:17:00,82.29,82.3,82.235,82.235,361200002.0
2009-07-07 15:18:00,82.235,82.245,82.225,82.225,818000015.0
2009-07-07 15:19:00,82.225,82.235,82.18,82.195,1070800004.0
2009-07-07 15:20:00,82.19,82.235,82.18,82.185,996399996.0
2009-07-07 15:21:00,82.17,82.195,82.13,82.16,1038400003.0
2009-07-07 15:22:00,82.16,82.195,82.155,82.16,830800005.0
2009-07-07 15:23:00,82.165,82.17,82.15,82.155,811200001.0
2009-07-07 15:24:00,82.16,82.2,82.15,82.19,855599997.0
2009-07-07 15:25:00,82.19,82.225,82.19,82.225,464800000.0
2009-07-07 15:26:00,82.225,82.23,82.21,82.22,478399998.0
2009-07-07 15:27:00,82.22,82.22,82.155,82.165,568799998.0
2009-07-07 15:28:00,82.17,82.175,82.12,82.12,302400000.0
2009-07-07 15:29:00,82.125,82.165,82.12,82.155,468000001.0
2009-07-07 15:30:00,82.155,82.175,82.15,82.165,563299999.0
2009-07-07 15:31:00,82.165,82.185,82.085,82.085,586399996.0
2009-07-07 15:32:00,82.085,82.15,82.075,82.145,521200001.0
2009-07-07 15:33:00,82.145,82.175,82.135,82.165,1150799998.0
2009-07-07 15:34:00,82.165,82.205,82.13,82.14,1301600009.0
2009-07-07 15:35:00,82.14,82.15,82.095,82.145,1521599996.0
2009-07-07 15:36:00,82.14,82.16,82.13,82.155,706400001.0
2009-07-07 15:37:00,82.155,82.175,82.135,82.15,1205599992.0
2009-07-07 15:38:00,82.145,82.15,82.05,82.055,905999998.0
2009-07-07 15:39:00,82.045,82.05,82.01,82.015,1076000005.0
2009-07-07 15:40:00,82.005,82.015,81.965,81.975,1057600001.0
2009-07-07 15:41:00,81.97,81.975,81.925,81.975,1365999996.0
2009-07-07 15:42:00,81.97,82.015,81.965,81.97,1601200002.0
2009-07-07 15:43:00,81.97,81.995,81.95,81.98,1364999999.0
2009-07-07 15:44:00,81.98,81.99,81.945,81.95,948800003.0
2009-07-07 15:45:00,81.93,81.935,81.87,81.875,983599997.0
2009-07-07 15:46:00,81.875,81.935,81.865,81.9,877200001.0
2009-07-07 15:47:00,81.905,81.96,81.89,81.935,272000000.0
2009-07-07 15:48:00,81.935,81.935,81.895,81.92,332000000.0
2009-07-07 15:49:00,81.92,81.945,81.875,81.905,1119599997.0
2009-07-07 15:50:00,81.905,81.98,81.9,81.965,384000000.0
2009-07-07 15:51:00,81.97,81.97,81.95,81.965,282400000.0
2009-07-07 15:52:00,81.96,82.02,81.945,81.985,517599997.0
2009-07-07 15:53:00,81.985,82.03,81.985,82.01,478400000.0
2009-07-07 15:54:00,82.01,82.05,82.01,82.05,897599998.0
2009-07-07 15:55:00,82.05,82.055,81.955,81.96,894400002.0
2009-07-07 15:56:00,81.965,81.98,81.915,81.955,972000006.0
2009-07-07 15:57:00,81.955,81.955,81.92,81.925,1045199986.0
2009-07-07 15:58:00,81.93,81.955,81.9,81.91,537600003.0
2009-07-07 15:59:00,81.91,81.94,81.875,81.9,748400000.0
2009-07-07 16:00:00,81.905,82.005,81.87,81.95,1255600003.0
2009-07-07 16:01:00,81.96,81.96,81.9,81.91,990000001.0
2009-07-07 16:02:00,81.915,81.92,81.865,81.865,644000000.0
2009-07-07 16:03:00,81.86,81.905,81.855,81.9,784399999.0
2009-07-07 16:04:00,81.895,81.95,81.895,81.945,330000000.0
2009-07-07 16:05:00,81.94,81.945,81.91,81.935,472400000.0
2009-07-07 16:06:00,81.93,81.94,81.885,81.895,607600003.0
2009-07-07 16:07:00,81.9,81.92,81.875,81.905,1361600003.0
2009-07-07 16:08:00,81.885,81.95,81.88,81.945,1098800000.0
2009-07-07 16:09:00,81.95,82.0,81.95,81.965,874799999.0
2009-07-07 16:10:00,81.96,81.96,81.915,81.93,1175599985.0
2009-07-07 16:11:00,81.93,81.945,81.91,81.92,869199998.0
2009-07-07 16:12:00,81.915,81.915,81.85,81.855,1747999999.0
2009-07-07 16:13:00,81.855,81.895,81.85,81.895,1441800006.0
2009-07-07 16:14:00,81.895,81.905,81.87,81.9,588999999.0
2009-07-07 16:15:00,81.9,81.9,81.87,81.88,731599999.0
2009-07-07 16:16:00,81.875,81.895,81.855,81.885,680199998.0
2009-07-07 16:17:00,81.885,81.905,81.875,81.895,535199992.0
2009-07-07 16:18:00,81.895,81.905,81.885,81.905,292799998.0
2009-07-07 16:19:00,81.905,81.955,81.9,81.915,674000002.0
2009-07-07 16:20:00,81.915,81.965,81.905,81.965,678800001.0
2009-07-07 16:21:00,81.965,82.0,81.945,81.985,464800000.0
2009-07-07 16:22:00,81.985,82.0,81.965,81.985,238400000.0
2009-07-07 16:23:00,81.98,82.005,81.96,81.975,252000000.0
2009-07-07 16:24:00,81.98,81.99,81.97,81.985,431199994.0
2009-07-07 16:25:00,81.985,81.985,81.965,81.975,701599992.0
2009-07-07 16:26:00,81.985,81.985,81.955,81.96,1043199987.0
2009-07-07 16:27:00,81.96,82.02,81.96,82.01,319200000.0
2009-07-07 16:28:00,82.005,82.025,82.005,82.02,208000000.0
2009-07-07 16:29:00,82.02,82.02,81.995,82.015,863999987.0
2009-07-07 16:30:00,82.015,82.025,82.0,82.0,490399999.0
2009-07-07 16:31:00,82.0,82.005,81.945,81.955,1131199999.0
2009-07-07 16:32:00,81.955,81.965,81.94,81.945,1175999994.0
2009-07-07 16:33:00,81.94,81.985,81.935,81.975,311999999.0
2009-07-07 16:34:00,81.965,81.97,81.95,81.955,278400000.0
2009-07-07 16:35:00,81.965,82.01,81.955,82.0,172800000.0
2009-07-07 16:36:00,81.995,82.01,81.95,81.955,348800000.0
2009-07-07 16:37:00,81.955,81.96,81.915,81.935,246400000.0
2009-07-07 16:38:00,81.935,81.955,81.915,81.955,232799999.0
2009-07-07 16:39:00,81.95,81.96,81.915,81.935,444799999.0
2009-07-07 16:40:00,81.935,81.965,81.925,81.96,403200000.0
2009-07-07 16:41:00,81.955,81.99,81.945,81.97,229999999.0
2009-07-07 16:42:00,81.975,82.005,81.96,82.005,253600001.0
2009-07-07 16:43:00,81.995,82.035,81.985,82.025,366399996.0
2009-07-07 16:44:00,82.035,82.075,82.03,82.055,458400002.0
2009-07-07 16:45:00,82.055,82.075,82.045,82.055,363199997.0
2009-07-07 16:46:00,82.045,82.055,82.03,82.045,528799998.0
2009-07-07 16:47:00,82.05,82.055,82.02,82.025,320800001.0
2009-07-07 16:48:00,82.03,82.045,82.005,82.015,364800002.0
2009-07-07 16:49:00,82.01,82.01,81.98,82.0,459999999.0
2009-07-07 16:50:00,82.0,82.0,81.965,82.0,289600000.0
2009-07-07 16:51:00,82.0,82.02,81.985,81.99,367999998.0
2009-07-07 16:52:00,81.985,82.025,81.985,82.01,587199998.0
2009-07-07 16:53:00,82.01,82.025,81.98,81.99,280000000.0
2009-07-07 16:54:00,81.985,82.0,81.95,81.955,288000000.0
2009-07-07 16:55:00,81.97,81.97,81.92,81.93,363200000.0
2009-07-07 16:56:00,81.93,81.945,81.87,81.88,563999999.0
2009-07-07 16:57:00,81.88,81.935,81.86,81.93,615199999.0
2009-07-07 16:58:00,81.925,81.965,81.915,81.96,818399997.0
2009-07-07 16:59:00,81.955,82.05,81.95,82.035,919999997.0
2009-07-07 17:00:00,82.03,82.05,82.0,82.005,1245199992.0
2009-07-07 17:01:00,82.005,82.01,81.98,81.985,956799988.0
2009-07-07 17:02:00,81.985,82.005,81.985,81.99,733599995.0
2009-07-07 17:03:00,81.995,82.04,81.995,82.03,531999999.0
2009-07-07 17:04:00,82.035,82.04,82.02,82.025,451200000.0
2009-07-07 17:05:00,82.025,82.045,82.02,82.04,894399997.0
2009-07-07 17:06:00,82.035,82.06,82.025,82.055,357599998.0
2009-07-07 17:07:00,82.055,82.07,82.035,82.045,360799996.0
2009-07-07 17:08:00,82.045,82.115,82.04,82.105,1309599992.0
2009-07-07 17:09:00,82.105,82.115,82.075,82.085,755199994.0
2009-07-07 17:10:00,82.085,82.1,82.07,82.085,958399993.0
2009-07-07 17:11:00,82.09,82.105,82.08,82.095,943999990.0
2009-07-07 17:12:00,82.09,82.1,82.05,82.07,1043199988.0
2009-07-07 17:13:00,82.07,82.085,82.045,82.05,959999989.0
2009-07-07 17:14:00,82.045,82.045,81.995,81.995,821599991.0
2009-07-07 17:15:00,82.0,82.015,81.99,81.99,707999994.0
2009-07-07 17:16:00,81.99,82.04,81.98,82.01,751799998.0
2009-07-07 17:17:00,82.005,82.06,82.005,82.035,940799995.0
2009-07-07 17:18:00,82.035,82.04,82.015,82.02,1304799994.0
2009-07-07 17:19:00,82.015,82.025,81.995,82.0,1095999987.0
2009-07-07 17:20:00,82.0,82.025,82.0,82.015,1550399991.0
2009-07-07 17:21:00,82.015,82.015,81.98,81.98,538799996.0
2009-07-07 17:22:00,81.98,82.0,81.97,81.985,313200000.0
2009-07-07 17:23:00,81.98,81.98,81.945,81.965,707999995.0
2009-07-07 17:24:00,81.98,81.98,81.915,81.915,963999990.0
2009-07-07 17:25:00,81.915,81.94,81.87,81.905,1259999981.0
2009-07-07 17:26:00,81.91,81.945,81.905,81.94,830399998.0
2009-07-07 17:27:00,81.925,81.94,81.895,81.925,1016799996.0
2009-07-07 17:28:00,81.925,81.935,81.895,81.91,899199996.0
2009-07-07 17:29:00,81.91,81.915,81.85,81.855,1198399990.0
2009-07-07 17:30:00,81.86,81.86,81.815,81.825,1014399993.0
2009-07-07 17:31:00,81.82,81.85,81.79,81.795,766399997.0
2009-07-07 17:32:00,81.79,81.805,81.765,81.785,348800000.0
2009-07-07 17:33:00,81.795,81.8,81.77,81.785,619200000.0
2009-07-07 17:34:00,81.785,81.825,81.775,81.825,549599999.0
2009-07-07 17:35:00,81.825,81.85,81.775,81.79,916799991.0
2009-07-07 17:36:00,81.78,81.83,81.78,81.83,1134399987.0
2009-07-07 17:37:00,81.825,81.845,81.805,81.825,1110399985.0
2009-07-07 17:38:00,81.825,81.825,81.765,81.785,1121599996.0
2009-07-07 17:39:00,81.785,81.79,81.755,81.77,949599990.0
2009-07-07 17:40:00,81.775,81.805,81.75,81.76,683599999.0
2009-07-07 17:41:00,81.765,81.765,81.735,81.75,524799996.0
2009-07-07 17:42:00,81.745,81.75,81.695,81.71,559200000.0
2009-07-07 17:43:00,81.71,81.715,81.645,81.645,520800001.0
2009-07-07 17:44:00,81.645,81.645,81.61,81.63,637599997.0
2009-07-07 17:45:00,81.625,81.68,81.61,81.66,883799998.0
2009-07-07 17:46:00,81.665,81.725,81.665,81.715,671199997.0
2009-07-07 17:47:00,81.71,81.765,81.71,81.765,557599998.0
2009-07-07 17:48:00,81.765,81.775,81.75,81.76,331999999.0
2009-07-07 17:49:00,81.755,81.76,81.71,81.725,787999999.0
2009-07-07 17:50:00,81.72,81.735,81.705,81.735,622399991.0
2009-07-07 17:51:00,81.735,81.74,81.695,81.7,576000006.0
2009-07-07 17:52:00,81.695,81.72,81.675,81.675,478399997.0
2009-07-07 17:53:00,81.68,81.715,81.675,81.7,907199996.0
2009-07-07 17:54:00,81.7,81.74,81.7,81.74,380000000.0
2009-07-07 17:55:00,81.74,81.745,81.715,81.715,707199999.0
2009-07-07 17:56:00,81.715,81.745,81.705,81.745,613599999.0
2009-07-07 17:57:00,81.745,81.805,81.745,81.795,480799997.0
2009-07-07 17:58:00,81.79,81.79,81.74,81.765,1039999986.0
2009-07-07 17:59:00,81.765,81.795,81.765,81.775,1419999984.0
2009-07-07 18:00:00,81.775,81.78,81.71,81.725,728799990.0
2009-07-07 18:01:00,81.715,81.74,81.71,81.72,179200000.0
2009-07-07 18:02:00,81.725,81.725,81.705,81.715,311199997.0
2009-07-07 18:03:00,81.715,81.765,81.715,81.765,371199999.0
2009-07-07 18:04:00,81.76,81.76,81.72,81.73,565599997.0
2009-07-07 18:05:00,81.73,81.74,81.73,81.74,66400000.0
2009-07-07 18:06:00,81.735,81.735,81.695,81.695,603999995.0
2009-07-07 18:07:00,81.705,81.72,81.675,81.685,660799994.0
2009-07-07 18:08:00,81.685,81.685,81.65,81.67,945599991.0
2009-07-07 18:09:00,81.675,81.675,81.64,81.65,1035199994.0
2009-07-07 18:10:00,81.65,81.685,81.645,81.67,576000000.0
2009-07-07 18:11:00,81.67,81.69,81.66,81.685,349600000.0
2009-07-07 18:12:00,81.675,81.71,81.675,81.7,272800000.0
2009-07-07 18:13:00,81.7,81.7,81.675,81.7,647199998.0
2009-07-07 18:14:00,81.695,81.695,81.655,81.66,263999999.0
2009-07-07 18:15:00,81.66,81.67,81.615,81.635,539199999.0
2009-07-07 18:16:00,81.625,81.645,81.615,81.63,938399998.0
2009-07-07 18:17:00,81.63,81.63,81.615,81.625,284000000.0
2009-07-07 18:18:00,81.625,81.645,81.59,81.595,562399995.0
2009-07-07 18:19:00,81.605,81.645,81.605,81.64,439199996.0
2009-07-07 18:20:00,81.645,81.675,81.645,81.665,317600000.0
2009-07-07 18:21:00,81.665,81.675,81.64,81.64,515199996.0
2009-07-07 18:22:00,81.635,81.645,81.62,81.64,446399995.0
2009-07-07 18:23:00,81.645,81.645,81.625,81.635,383999998.0
2009-07-07 18:24:00,81.635,81.645,81.615,81.615,366400000.0
2009-07-07 18:25:00,81.615,81.625,81.575,81.585,987999996.0
2009-07-07 18:26:00,81.585,81.59,81.52,81.535,798400000.0
2009-07-07 18:27:00,81.535,81.535,81.48,81.485,781199995.0
2009-07-07 18:28:00,81.485,81.495,81.465,81.48,445599997.0
2009-07-07 18:29:00,81.48,81.49,81.475,81.485,448799997.0
2009-07-07 18:30:00,81.485,81.495,81.45,81.455,827199992.0
2009-07-07 18:31:00,81.455,81.465,81.4,81.405,768799999.0
2009-07-07 18:32:00,81.4,81.44,81.395,81.435,244799998.0
2009-07-07 18:33:00,81.425,81.425,81.36,81.365,296000000.0
2009-07-07 18:34:00,81.36,81.41,81.345,81.405,444800001.0
2009-07-07 18:35:00,81.405,81.435,81.39,81.435,204000000.0
2009-07-07 18:36:00,81.435,81.44,81.405,81.405,165600000.0
2009-07-07 18:37:00,81.4,81.41,81.365,81.385,208800000.0
2009-07-07 18:38:00,81.385,81.385,81.325,81.33,630799996.0
2009-07-07 18:39:00,81.335,81.37,81.33,81.36,239200000.0
2009-07-07 18:40:00,81.36,81.365,81.305,81.31,513600000.0
2009-07-07 18:41:00,81.305,81.31,81.285,81.305,264000000.0
2009-07-07 18:42:00,81.31,81.31,81.3,81.305,485600000.0
2009-07-07 18:43:00,81.305,81.34,81.3,81.33,631200000.0
2009-07-07 18:44:00,81.33,81.4,81.33,81.385,446399999.0
2009-07-07 18:45:00,81.385,81.435,81.385,81.415,337600000.0
2009-07-07 18:46:00,81.41,81.435,81.41,81.43,218399999.0
2009-07-07 18:47:00,81.43,81.43,81.415,81.43,250399999.0
2009-07-07 18:48:00,81.43,81.465,81.43,81.465,294400000.0
2009-07-07 18:49:00,81.465,81.465,81.425,81.445,267999999.0
2009-07-07 18:50:00,81.445,81.495,81.445,81.49,360799999.0
2009-07-07 18:51:00,81.485,81.49,81.475,81.48,164000000.0
2009-07-07 18:52:00,81.475,81.48,81.475,81.48,84800000.0
2009-07-07 18:53:00,81.49,81.505,81.485,81.505,115200000.0
2009-07-07 18:54:00,81.495,81.495,81.475,81.485,109600000.0
2009-07-07 18:55:00,81.485,81.485,81.455,81.455,89600000.0
2009-07-07 18:56:00,81.455,81.455,81.42,81.445,346400000.0
2009-07-07 18:57:00,81.45,81.455,81.415,81.455,448799999.0
2009-07-07 18:58:00,81.45,81.46,81.43,81.44,232800000.0
2009-07-07 18:59:00,81.435,81.44,81.41,81.435,383200000.0
2009-07-07 19:00:00,81.435,81.445,81.405,81.405,363199999.0
2009-07-07 19:01:00,81.405,81.44,81.38,81.425,735999996.0
2009-07-07 19:02:00,81.42,81.45,81.42,81.435,1043999993.0
2009-07-07 19:03:00,81.435,81.46,81.43,81.46,164800000.0
2009-07-07 19:04:00,81.465,81.51,81.455,81.47,395400002.0
2009-07-07 19:05:00,81.47,81.51,81.47,81.51,599199994.0
2009-07-07 19:06:00,81.505,81.51,81.485,81.485,323999998.0
2009-07-07 19:07:00,81.485,81.485,81.47,81.475,411600000.0
2009-07-07 19:08:00,81.48,81.52,81.48,81.505,471199998.0
2009-07-07 19:09:00,81.505,81.55,81.505,81.55,382999999.0
2009-07-07 19:10:00,81.535,81.625,81.535,81.625,288800000.0
2009-07-07 19:11:00,81.625,81.635,81.59,81.59,182000000.0
2009-07-07 19:12:00,81.6,81.6,81.57,81.575,245200002.0
2009-07-07 19:13:00,81.575,81.64,81.575,81.63,486400002.0
2009-07-07 19:14:00,81.635,81.65,81.6,81.605,491999999.0
2009-07-07 19:15:00,81.605,81.64,81.595,81.6,677599992.0
2009-07-07 19:16:00,81.6,81.625,81.585,81.615,711600003.0
2009-07-07 19:17:00,81.61,81.63,81.61,81.625,584800001.0
2009-07-07 19:18:00,81.635,81.635,81.62,81.63,163200000.0
2009-07-07 19:19:00,81.63,81.635,81.62,81.63,162400000.0
2009-07-07 19:20:00,81.635,81.645,81.635,81.64,116000000.0
2009-07-07 19:21:00,81.635,81.665,81.635,81.645,307600001.0
2009-07-07 19:22:00,81.64,81.655,81.64,81.65,201600000.0
2009-07-07 19:23:00,81.65,81.65,81.61,81.63,413200003.0
2009-07-07 19:24:00,81.63,81.63,81.595,81.595,186399999.0
2009-07-07 19:25:00,81.585,81.59,81.565,81.575,286399998.0
2009-07-07 19:26:00,81.58,81.59,81.58,81.59,536000000.0
2009-07-07 19:27:00,81.585,81.59,81.535,81.535,166400000.0
2009-07-07 19:28:00,81.535,81.56,81.535,81.56,282399999.0
2009-07-07 19:29:00,81.565,81.565,81.54,81.54,403200003.0
2009-07-07 19:30:00,81.54,81.575,81.53,81.55,328800000.0
2009-07-07 19:31:00,81.555,81.585,81.555,81.58,166400000.0
2009-07-07 19:32:00,81.575,81.65,81.575,81.625,351200000.0
2009-07-07 19:33:00,81.625,81.63,81.6,81.6,355199999.0
2009-07-07 19:34:00,81.6,81.625,81.58,81.62,271600001.0
2009-07-07 19:35:00,81.62,81.625,81.585,81.595,272000000.0
2009-07-07 19:36:00,81.605,81.635,81.605,81.635,162400000.0
2009-07-07 19:37:00,81.625,81.63,81.62,81.62,139200000.0
2009-07-07 19:38:00,81.62,81.63,81.595,81.595,447599998.0
2009-07-07 19:39:00,81.59,81.595,81.575,81.595,587199998.0
2009-07-07 19:40:00,81.595,81.635,81.595,81.63,199600000.0
2009-07-07 19:41:00,81.63,81.635,81.625,81.625,238399995.0
2009-07-07 19:42:00,81.625,81.655,81.605,81.65,591199997.0
2009-07-07 19:43:00,81.655,81.685,81.645,81.66,684799997.0
2009-07-07 19:44:00,81.66,81.66,81.635,81.64,453199999.0
2009-07-07 19:45:00,81.64,81.665,81.635,81.64,591000000.0
2009-07-07 19:46:00,81.64,81.67,81.63,81.67,433399993.0
2009-07-07 19:47:00,81.67,81.68,81.655,81.66,470400003.0
2009-07-07 19:48:00,81.655,81.66,81.62,81.65,1082000004.0
2009-07-07 19:49:00,81.645,81.66,81.615,81.62,1142400003.0
2009-07-07 19:50:00,81.62,81.635,81.6,81.615,979600003.0
2009-07-07 19:51:00,81.615,81.62,81.61,81.61,670000003.0
2009-07-07 19:52:00,81.61,81.625,81.61,81.625,587200002.0
2009-07-07 19:53:00,81.625,81.63,81.59,81.615,741200003.0
2009-07-07 19:54:00,81.615,81.615,81.55,81.55,577999997.0
2009-07-07 19:55:00,81.545,81.57,81.54,81.57,1268399999.0
2009-07-07 19:56:00,81.56,81.57,81.545,81.555,266799998.0
2009-07-07 19:57:00,81.555,81.61,81.555,81.61,1223599996.0
2009-07-07 19:58:00,81.61,81.625,81.61,81.625,495199997.0
2009-07-07 19:59:00,81.63,81.66,81.63,81.64,368799997.0
2009-07-07 20:00:00,81.64,81.665,81.64,81.645,243600002.0
2009-07-07 20:01:00,81.635,81.66,81.62,81.63,837399997.0
2009-07-07 20:02:00,81.63,81.665,81.63,81.66,336400002.0
2009-07-07 20:03:00,81.655,81.66,81.62,81.63,245199999.0
2009-07-07 20:04:00,81.63,81.635,81.615,81.625,210000000.0
2009-07-07 20:05:00,81.62,81.62,81.58,81.585,344400001.0
2009-07-07 20:06:00,81.58,81.585,81.545,81.555,329600001.0
2009-07-07 20:07:00,81.56,81.58,81.56,81.57,92800000.0
2009-07-07 20:08:00,81.565,81.57,81.54,81.55,430799998.0
2009-07-07 20:09:00,81.55,81.55,81.495,81.495,585600000.0
2009-07-07 20:10:00,81.495,81.52,81.495,81.51,589399997.0
2009-07-07 20:11:00,81.51,81.51,81.495,81.505,472800000.0
2009-07-07 20:12:00,81.51,81.51,81.49,81.495,503999998.0
2009-07-07 20:13:00,81.495,81.51,81.495,81.505,247200000.0
2009-07-07 20:14:00,81.505,81.51,81.495,81.505,238400000.0
2009-07-07 20:15:00,81.505,81.51,81.465,81.49,468400001.0
2009-07-07 20:16:00,81.49,81.49,81.47,81.47,242000000.0
2009-07-07 20:17:00,81.46,81.485,81.46,81.47,396799999.0
2009-07-07 20:18:00,81.47,81.475,81.41,81.46,710000002.0
2009-07-07 20:19:00,81.45,81.52,81.435,81.52,203200000.0
2009-07-07 20:20:00,81.51,81.53,81.51,81.515,93600000.0
2009-07-07 20:21:00,81.525,81.53,81.495,81.515,504000004.0
2009-07-07 20:22:00,81.515,81.525,81.505,81.505,525400005.0
2009-07-07 20:23:00,81.525,81.55,81.525,81.525,395199998.0
2009-07-07 20:24:00,81.525,81.54,81.51,81.515,253600000.0
2009-07-07 20:25:00,81.5,81.54,81.495,81.54,202800002.0
2009-07-07 20:26:00,81.53,81.53,81.51,81.51,298000000.0
2009-07-07 20:27:00,81.51,81.545,81.505,81.545,136800000.0
2009-07-07 20:28:00,81.55,81.55,81.53,81.54,106400000.0
2009-07-07 20:29:00,81.55,81.56,81.535,81.545,108800000.0
2009-07-07 20:30:00,81.54,81.54,81.5,81.52,300800001.0
2009-07-07 20:31:00,81.525,81.535,81.52,81.53,217599997.0
2009-07-07 20:32:00,81.53,81.53,81.485,81.515,354400001.0
2009-07-07 20:33:00,81.51,81.525,81.495,81.5,336000000.0
2009-07-07 20:34:00,81.495,81.505,81.475,81.475,119200000.0
2009-07-07 20:35:00,81.475,81.505,81.465,81.505,343599998.0
2009-07-07 20:36:00,81.495,81.495,81.475,81.475,406800001.0
2009-07-07 20:37:00,81.48,81.495,81.475,81.475,663600008.0
2009-07-07 20:38:00,81.47,81.49,81.47,81.475,480800001.0
2009-07-07 20:39:00,81.48,81.48,81.455,81.455,122400000.0
2009-07-07 20:40:00,81.46,81.46,81.44,81.445,398400001.0
2009-07-07 20:41:00,81.45,81.475,81.45,81.475,142400001.0
2009-07-07 20:42:00,81.48,81.49,81.48,81.485,307599999.0
2009-07-07 20:43:00,81.485,81.505,81.475,81.505,229600000.0
2009-07-07 20:44:00,81.505,81.505,81.465,81.465,178400000.0
2009-07-07 20:45:00,81.47,81.47,81.445,81.45,184000002.0
2009-07-07 20:46:00,81.45,81.45,81.425,81.435,161599998.0
2009-07-07 20:47:00,81.44,81.44,81.415,81.415,271999998.0
2009-07-07 20:48:00,81.425,81.435,81.375,81.38,331999999.0
2009-07-07 20:49:00,81.38,81.39,81.375,81.39,654799988.0
2009-07-07 20:50:00,81.4,81.41,81.38,81.38,217999999.0
2009-07-07 20:51:00,81.385,81.415,81.37,81.415,889999998.0
2009-07-07 20:52:00,81.415,81.415,81.355,81.37,969600000.0
2009-07-07 20:53:00,81.37,81.39,81.335,81.35,602400001.0
2009-07-07 20:54:00,81.35,81.375,81.35,81.355,626400003.0
2009-07-07 20:55:00,81.355,81.365,81.335,81.36,582000003.0
2009-07-07 20:56:00,81.36,81.385,81.36,81.385,495199999.0
2009-07-07 20:57:00,81.38,81.385,81.355,81.355,267199999.0
2009-07-07 20:58:00,81.36,81.37,81.345,81.365,399600002.0
2009-07-07 20:59:00,81.365,81.435,81.35,81.385,1016400002.0
2009-07-07 21:00:00,81.38,81.385,81.325,81.365,1404199987.0
2009-07-07 21:01:00,81.36,81.375,81.35,81.365,1163199991.0
2009-07-07 21:02:00,81.36,81.365,81.325,81.33,895999995.0
2009-07-07 21:03:00,81.33,81.34,81.285,81.325,1247199994.0
2009-07-07 21:04:00,81.325,81.33,81.28,81.28,781599997.0
2009-07-07 21:05:00,81.275,81.28,81.245,81.245,935999994.0
2009-07-07 21:06:00,81.24,81.24,81.18,81.22,1365599973.0
2009-07-07 21:07:00,81.22,81.25,81.215,81.24,719199999.0
2009-07-07 21:08:00,81.235,81.26,81.23,81.24,405199998.0
2009-07-07 21:09:00,81.24,81.26,81.235,81.26,540799999.0
2009-07-07 21:10:00,81.255,81.26,81.245,81.26,673799994.0
2009-07-07 21:11:00,81.255,81.255,81.235,81.235,273599999.0
2009-07-07 21:12:00,81.23,81.24,81.225,81.24,192800001.0
2009-07-07 21:13:00,81.24,81.255,81.24,81.245,189600000.0
2009-07-07 21:14:00,81.245,81.3,81.245,81.28,338799998.0
2009-07-07 21:15:00,81.28,81.305,81.275,81.28,811999993.0
2009-07-07 21:16:00,81.285,81.29,81.275,81.285,641599996.0
2009-07-07 21:17:00,81.275,81.29,81.265,81.285,387199997.0
2009-07-07 21:18:00,81.275,81.295,81.275,81.285,481599997.0
2009-07-07 21:19:00,81.295,81.3,81.28,81.29,402399996.0
2009-07-07 21:20:00,81.29,81.295,81.26,81.27,591199998.0
2009-07-07 21:21:00,81.27,81.28,81.245,81.25,489600000.0
2009-07-07 21:22:00,81.25,81.26,81.25,81.26,191999999.0
2009-07-07 21:23:00,81.26,81.26,81.235,81.25,352000008.0
2009-07-07 21:24:00,81.26,81.26,81.235,81.235,256000003.0
2009-07-07 21:25:00,81.23,81.26,81.23,81.255,818400001.0
2009-07-07 21:26:00,81.255,81.265,81.235,81.245,824800003.0
2009-07-07 21:27:00,81.245,81.265,81.24,81.265,703199993.0
2009-07-07 21:28:00,81.27,81.3,81.265,81.29,1034399987.0
2009-07-07 21:29:00,81.305,81.345,81.29,81.345,197600000.0
2009-07-07 21:30:00,81.335,81.38,81.32,81.375,292000004.0
2009-07-07 21:31:00,81.38,81.385,81.37,81.38,807199997.0
2009-07-07 21:32:00,81.375,81.4,81.375,81.39,568800000.0
2009-07-07 21:33:00,81.385,81.4,81.38,81.38,384799999.0
2009-07-07 21:34:00,81.385,81.385,81.34,81.355,772799994.0
2009-07-07 21:35:00,81.355,81.355,81.33,81.335,975999988.0
2009-07-07 21:36:00,81.335,81.345,81.33,81.335,408800000.0
2009-07-07 21:37:00,81.335,81.335,81.33,81.335,93800000.0
2009-07-07 21:38:00,81.335,81.355,81.335,81.355,462199995.0
2009-07-07 21:39:00,81.355,81.365,81.355,81.365,627199994.0
2009-07-07 21:40:00,81.37,81.37,81.35,81.355,300600000.0
2009-07-07 21:41:00,81.345,81.355,81.325,81.33,586400000.0
2009-07-07 21:42:00,81.32,81.34,81.315,81.325,750399999.0
2009-07-07 21:43:00,81.325,81.325,81.28,81.31,1176800000.0
2009-07-07 21:44:00,81.31,81.345,81.31,81.32,438000001.0
2009-07-07 21:45:00,81.325,81.33,81.295,81.31,561600002.0
2009-07-07 21:46:00,81.305,81.325,81.275,81.28,608800001.0
2009-07-07 21:47:00,81.28,81.305,81.275,81.29,921999985.0
2009-07-07 21:48:00,81.29,81.295,81.275,81.29,887199985.0
2009-07-07 21:49:00,81.295,81.295,81.265,81.275,1019999978.0
2009-07-07 21:50:00,81.275,81.28,81.235,81.27,590399998.0
2009-07-07 21:51:00,81.265,81.27,81.265,81.265,352000000.0
2009-07-07 21:52:00,81.265,81.28,81.255,81.27,700000008.0
2009-07-07 21:53:00,81.27,81.29,81.25,81.27,996000012.0
2009-07-07 21:54:00,81.27,81.275,81.255,81.265,716800000.0
2009-07-07 21:55:00,81.27,81.285,81.26,81.27,383200000.0
2009-07-07 21:56:00,81.27,81.315,81.27,81.305,903199988.0
2009-07-07 21:57:00,81.305,81.32,81.3,81.305,627199996.0
2009-07-07 21:58:00,81.31,81.315,81.285,81.29,271199999.0
2009-07-07 21:59:00,81.295,81.315,81.275,81.28,383199999.0
2009-07-07 22:00:00,81.28,81.28,81.255,81.26,223999998.0
2009-07-07 22:01:00,81.26,81.28,81.245,81.27,464200000.0
2009-07-07 22:02:00,81.255,81.265,81.245,81.255,227200000.0
2009-07-07 22:03:00,81.245,81.265,81.23,81.245,197600000.0
2009-07-07 22:04:00,81.245,81.245,81.215,81.24,400800001.0
2009-07-07 22:05:00,81.235,81.24,81.215,81.215,148000000.0
2009-07-07 22:06:00,81.215,81.22,81.21,81.215,100000000.0
2009-07-07 22:07:00,81.215,81.235,81.2,81.225,102400000.0
2009-07-07 22:08:00,81.225,81.235,81.215,81.215,41600000.0
2009-07-07 22:09:00,81.22,81.24,81.215,81.24,52800000.0
2009-07-07 22:10:00,81.235,81.255,81.235,81.245,208000000.0
2009-07-07 22:11:00,81.245,81.245,81.23,81.245,203200000.0
2009-07-07 22:12:00,81.245,81.25,81.24,81.24,111200000.0
2009-07-07 22:13:00,81.24,81.28,81.24,81.265,294599998.0
2009-07-07 22:14:00,81.27,81.29,81.265,81.275,116000000.0
2009-07-07 22:15:00,81.275,81.285,81.265,81.285,143200000.0
2009-07-07 22:16:00,81.295,81.295,81.29,81.29,42400000.0
2009-07-07 22:17:00,81.29,81.29,81.29,81.29,5600000.0
2009-07-07 22:18:00,81.285,81.29,81.28,81.29,406400000.0
2009-07-07 22:19:00,81.295,81.295,81.285,81.29,70400000.0
2009-07-07 22:20:00,81.285,81.295,81.28,81.295,124000000.0
2009-07-07 22:21:00,81.3,81.305,81.3,81.305,42400000.0
2009-07-07 22:22:00,81.305,81.305,81.295,81.295,44800000.0
2009-07-07 22:23:00,81.295,81.315,81.295,81.315,154399998.0
2009-07-07 22:24:00,81.32,81.325,81.315,81.315,28800000.0
2009-07-07 22:25:00,81.315,81.33,81.315,81.32,72800000.0
2009-07-07 22:26:00,81.325,81.34,81.32,81.33,123200000.0
2009-07-07 22:27:00,81.33,81.33,81.315,81.32,91200000.0
2009-07-07 22:28:00,81.32,81.32,81.315,81.315,60000000.0
2009-07-07 22:29:00,81.315,81.32,81.305,81.305,92000000.0
2009-07-07 22:30:00,81.31,81.31,81.275,81.305,155999998.0
2009-07-07 22:31:00,81.31,81.31,81.295,81.295,21600000.0
2009-07-07 22:32:00,81.271,81.271,81.268,81.268,5600000.0
2009-07-07 22:33:00,81.295,81.295,81.295,81.295,5600000.0
2009-07-07 22:34:00,81.295,81.3,81.29,81.3,45600000.0
2009-07-07 22:35:00,81.3,81.3,81.275,81.295,227199994.0
2009-07-07 22:36:00,81.285,81.295,81.285,81.295,17600000.0
2009-07-07 22:37:00,81.295,81.295,81.285,81.285,50400000.0
2009-07-07 22:38:00,81.285,81.295,81.28,81.295,87199999.0
2009-07-07 22:39:00,81.295,81.3,81.285,81.3,69600000.0
2009-07-07 22:40:00,81.29,81.33,81.29,81.33,80800000.0
2009-07-07 22:41:00,81.335,81.335,81.32,81.325,63999999.0
2009-07-07 22:42:00,81.33,81.34,81.32,81.33,137600000.0
2009-07-07 22:43:00,81.33,81.33,81.325,81.325,17600000.0
2009-07-07 22:44:00,81.325,81.34,81.32,81.335,128000000.0
2009-07-07 22:45:00,81.335,81.345,81.335,81.345,113000000.0
2009-07-07 22:46:00,81.34,81.36,81.33,81.35,217600000.0
2009-07-07 22:47:00,81.35,81.35,81.325,81.335,209000000.0
2009-07-07 22:48:00,81.35,81.36,81.34,81.345,214400000.0
2009-07-07 22:49:00,81.34,81.365,81.315,81.33,286399999.0
2009-07-07 22:50:00,81.33,81.35,81.315,81.34,274799997.0
2009-07-07 22:51:00,81.34,81.37,81.34,81.35,205599998.0
2009-07-07 22:52:00,81.355,81.355,81.33,81.34,114399997.0
2009-07-07 22:53:00,81.34,81.34,81.31,81.325,111600000.0
2009-07-07 22:54:00,81.34,81.34,81.3,81.32,93600000.0
2009-07-07 22:55:00,81.325,81.34,81.3,81.31,92800000.0
2009-07-07 22:56:00,81.32,81.345,81.32,81.335,66400000.0
2009-07-07 22:57:00,81.33,81.33,81.315,81.325,88800000.0
2009-07-07 22:58:00,81.3,81.355,81.3,81.33,330400000.0
2009-07-07 22:59:00,81.34,81.345,81.33,81.335,145600000.0
2009-07-07 23:00:00,81.33,81.33,81.33,81.33,84000000.0
2009-07-07 23:01:00,81.33,81.33,81.25,81.255,57600000.0
2009-07-07 23:02:00,81.265,81.275,81.265,81.275,48000000.0
2009-07-07 23:03:00,81.275,81.28,81.265,81.275,31200000.0
2009-07-07 23:04:00,81.275,81.275,81.275,81.275,73600000.0
2009-07-07 23:05:00,81.275,81.295,81.275,81.28,72000000.0
2009-07-07 23:06:00,81.285,81.285,81.27,81.285,128400000.0
2009-07-07 23:07:00,81.275,81.275,81.265,81.27,63199998.0
2009-07-07 23:08:00,81.275,81.29,81.275,81.285,43199999.0
2009-07-07 23:09:00,81.27,81.28,81.265,81.275,59600000.0
2009-07-07 23:10:00,81.275,81.29,81.245,81.29,156799999.0
2009-07-07 23:11:00,81.3,81.31,81.29,81.31,175200000.0
2009-07-07 23:12:00,81.31,81.31,81.295,81.295,16800000.0
2009-07-07 23:13:00,81.3,81.3,81.3,81.3,30400000.0
2009-07-07 23:14:00,81.3,81.3,81.3,81.3,5600000.0
2009-07-07 23:15:00,81.295,81.295,81.294,81.294,44800000.0
2009-07-07 23:16:00,81.3,81.305,81.3,81.305,44800000.0
2009-07-07 23:17:00,81.294,81.294,81.287,81.287,14400000.0
2009-07-07 23:18:00,81.305,81.31,81.305,81.31,14400000.0
2009-07-07 23:19:00,81.31,81.315,81.31,81.315,14400000.0
2009-07-07 23:20:00,81.315,81.315,81.315,81.315,3200000.0
2009-07-07 23:21:00,81.335,81.38,81.33,81.33,249600000.0
2009-07-07 23:22:00,81.335,81.36,81.335,81.355,359000000.0
2009-07-07 23:23:00,81.355,81.355,81.355,81.355,30400000.0
2009-07-07 23:24:00,81.355,81.355,81.355,81.355,22400000.0
2009-07-07 23:25:00,81.355,81.355,81.35,81.35,39200000.0
2009-07-07 23:26:00,81.34,81.355,81.34,81.355,16800000.0
2009-07-07 23:27:00,81.35,81.355,81.34,81.34,31200000.0
2009-07-07 23:28:00,81.345,81.345,81.345,81.345,11200000.0
2009-07-07 23:29:00,81.328,81.328,81.328,81.328,16800000.0
2009-07-07 23:30:00,81.35,81.355,81.35,81.35,16800000.0
2009-07-07 23:31:00,81.326,81.326,81.324,81.324,39200000.0
2009-07-07 23:32:00,81.33,81.335,81.325,81.325,39200000.0
2009-07-07 23:33:00,81.34,81.34,81.32,81.335,106400000.0
2009-07-07 23:34:00,81.33,81.33,81.31,81.31,84800000.0
2009-07-07 23:35:00,81.315,81.315,81.315,81.315,38400000.0
2009-07-07 23:36:00,81.315,81.315,81.315,81.315,3200000.0
2009-07-07 23:38:00,81.315,81.315,81.315,81.315,3200000.0
2009-07-07 23:39:00,81.305,81.31,81.305,81.31,73600002.0
2009-07-07 23:40:00,81.286,81.288,81.286,81.286,23200000.0
2009-07-07 23:41:00,81.3,81.305,81.3,81.3,23200000.0
2009-07-07 23:42:00,81.305,81.305,81.3,81.3,76000000.0
2009-07-07 23:44:00,81.32,81.32,81.32,81.32,15200000.0
2009-07-07 23:45:00,81.33,81.33,81.32,81.32,29600000.0
2009-07-07 23:46:00,81.31,81.32,81.31,81.32,17600000.0
2009-07-07 23:47:00,81.3,81.32,81.3,81.32,19200000.0
2009-07-07 23:48:00,81.33,81.33,81.275,81.295,192800000.0
2009-07-07 23:49:00,81.29,81.29,81.23,81.28,160000000.0
2009-07-07 23:50:00,81.29,81.29,81.27,81.29,142400000.0
2009-07-07 23:51:00,81.29,81.3,81.27,81.27,103200000.0
2009-07-07 23:52:00,81.27,81.29,81.27,81.29,142000000.0
2009-07-07 23:53:00,81.27,81.29,81.27,81.29,32800000.0
2009-07-07 23:54:00,81.29,81.29,81.28,81.28,9600000.0
2009-07-07 23:55:00,81.275,81.28,81.275,81.28,32000000.0
2009-07-07 23:56:00,81.28,81.28,81.24,81.25,116000000.0
2009-07-07 23:57:00,81.25,81.27,81.25,81.27,44800000.0
2009-07-07 23:58:00,81.27,81.28,81.2,81.225,722399994.0
2009-07-07 23:59:00,81.235,81.27,81.23,81.23,240000000.0
2009-07-08 00:00:00,81.23,81.25,81.205,81.24,275999999.0
2009-07-08 00:01:00,81.245,81.26,81.24,81.255,114400000.0
2009-07-08 00:02:00,81.27,81.27,81.25,81.27,139199999.0
2009-07-08 00:03:00,81.28,81.28,81.27,81.27,54400000.0
2009-07-08 00:04:00,81.28,81.28,81.24,81.245,137600001.0
2009-07-08 00:05:00,81.26,81.26,81.25,81.26,53600000.0
2009-07-08 00:06:00,81.255,81.285,81.24,81.24,207199998.0
2009-07-08 00:07:00,81.24,81.24,81.24,81.24,5600000.0
2009-07-08 00:08:00,81.24,81.28,81.24,81.27,158399999.0
2009-07-08 00:09:00,81.27,81.27,81.27,81.27,17600000.0
2009-07-08 00:10:00,81.28,81.28,81.24,81.245,305599999.0
2009-07-08 00:11:00,81.25,81.26,81.24,81.26,140800000.0
2009-07-08 00:12:00,81.255,81.26,81.24,81.24,34400000.0
2009-07-08 00:13:00,81.26,81.26,81.225,81.225,46400000.0
2009-07-08 00:14:00,81.24,81.24,81.21,81.225,219999999.0
2009-07-08 00:15:00,81.225,81.245,81.225,81.245,102399999.0
2009-07-08 00:16:00,81.245,81.245,81.245,81.245,5600000.0
2009-07-08 00:17:00,81.245,81.26,81.245,81.25,195199997.0
2009-07-08 00:18:00,81.26,81.26,81.24,81.25,81599997.0
2009-07-08 00:19:00,81.25,81.26,81.24,81.24,166399997.0
2009-07-08 00:20:00,81.24,81.25,81.24,81.24,76799997.0
2009-07-08 00:21:00,81.245,81.27,81.24,81.26,155199999.0
2009-07-08 00:22:00,81.26,81.27,81.255,81.255,48799999.0
2009-07-08 00:23:00,81.255,81.26,81.245,81.25,36000000.0
2009-07-08 00:24:00,81.25,81.25,81.25,81.25,55999998.0
2009-07-08 00:25:00,81.25,81.27,81.25,81.27,58399999.0
2009-07-08 00:26:00,81.25,81.26,81.24,81.25,83199999.0
2009-07-08 00:27:00,81.26,81.29,81.26,81.29,19999999.0
2009-07-08 00:28:00,81.261,81.263,81.26,81.261,16799999.0
2009-07-08 00:29:00,81.27,81.27,81.27,81.27,16799999.0
2009-07-08 00:30:00,81.27,81.275,81.27,81.275,31199999.0
2009-07-08 00:31:00,81.275,81.29,81.27,81.275,99199999.0
2009-07-08 00:32:00,81.29,81.29,81.29,81.29,6400000.0
2009-07-08 00:33:00,81.275,81.28,81.26,81.27,154399996.0
2009-07-08 00:34:00,81.275,81.28,81.27,81.275,93599999.0
2009-07-08 00:35:00,81.28,81.28,81.275,81.275,32800000.0
2009-07-08 00:36:00,81.258,81.259,81.256,81.256,31200000.0
2009-07-08 00:37:00,81.27,81.275,81.27,81.275,31200000.0
2009-07-08 00:38:00,81.29,81.29,81.255,81.265,126399999.0
2009-07-08 00:39:00,81.27,81.275,81.27,81.275,29600000.0
2009-07-08 00:40:00,81.275,81.285,81.275,81.275,130399998.0
2009-07-08 00:41:00,81.275,81.28,81.265,81.27,235199994.0
2009-07-08 00:42:00,81.275,81.3,81.27,81.28,324799991.0
2009-07-08 00:43:00,81.285,81.285,81.28,81.28,209599995.0
2009-07-08 00:44:00,81.28,81.28,81.28,81.28,96799998.0
2009-07-08 00:45:00,81.28,81.28,81.28,81.28,90399996.0
2009-07-08 00:46:00,81.28,81.28,81.265,81.27,36800000.0
2009-07-08 00:47:00,81.265,81.265,81.26,81.26,79999998.0
2009-07-08 00:48:00,81.26,81.27,81.245,81.25,156800000.0
2009-07-08 00:49:00,81.255,81.26,81.25,81.25,95999999.0
2009-07-08 00:50:00,81.26,81.26,81.235,81.24,224800000.0
2009-07-08 00:51:00,81.25,81.25,81.19,81.215,443199998.0
2009-07-08 00:52:00,81.215,81.215,81.2,81.2,111200000.0
2009-07-08 00:53:00,81.205,81.22,81.205,81.21,153600000.0
2009-07-08 00:54:00,81.21,81.21,81.19,81.19,78400000.0
2009-07-08 00:55:00,81.185,81.195,81.175,81.18,306399997.0
2009-07-08 00:56:00,81.2,81.2,81.165,81.195,235399999.0
2009-07-08 00:57:00,81.2,81.215,81.2,81.215,155200000.0
2009-07-08 00:58:00,81.22,81.225,81.22,81.225,79200000.0
2009-07-08 00:59:00,81.225,81.235,81.215,81.22,134400000.0
2009-07-08 01:00:00,81.23,81.235,81.205,81.205,153600000.0
2009-07-08 01:01:00,81.21,81.22,81.195,81.2,363200000.0
2009-07-08 01:02:00,81.205,81.21,81.195,81.2,312800000.0
2009-07-08 01:03:00,81.2,81.21,81.19,81.2,220000000.0
2009-07-08 01:04:00,81.2,81.205,81.17,81.175,420000001.0
2009-07-08 01:05:00,81.175,81.19,81.175,81.185,234400000.0
2009-07-08 01:06:00,81.19,81.19,81.19,81.19,5600000.0
2009-07-08 01:07:00,81.19,81.205,81.185,81.185,252800000.0
2009-07-08 01:08:00,81.19,81.19,81.19,81.19,11200000.0
2009-07-08 01:09:00,81.19,81.195,81.185,81.185,81600000.0
2009-07-08 01:10:00,81.19,81.195,81.185,81.185,195199998.0
2009-07-08 01:11:00,81.185,81.2,81.185,81.2,220799996.0
2009-07-08 01:12:00,81.21,81.21,81.175,81.185,844799997.0
2009-07-08 01:13:00,81.19,81.195,81.185,81.19,128799998.0
2009-07-08 01:14:00,81.195,81.195,81.15,81.17,405599997.0
2009-07-08 01:15:00,81.165,81.175,81.165,81.175,136800000.0
2009-07-08 01:16:00,81.175,81.18,81.17,81.175,84800000.0
2009-07-08 01:17:00,81.18,81.18,81.17,81.17,16800000.0
2009-07-08 01:18:00,81.17,81.175,81.15,81.165,267200000.0
2009-07-08 01:19:00,81.155,81.175,81.155,81.165,144800000.0
2009-07-08 01:20:00,81.17,81.17,81.155,81.16,118400000.0
2009-07-08 01:21:00,81.16,81.17,81.155,81.16,90400000.0
2009-07-08 01:22:00,81.155,81.16,81.155,81.155,44000000.0
2009-07-08 01:23:00,81.16,81.175,81.155,81.155,197600000.0
2009-07-08 01:24:00,81.15,81.155,81.14,81.15,79200000.0
2009-07-08 01:25:00,81.15,81.155,81.145,81.15,128000000.0
2009-07-08 01:26:00,81.15,81.155,81.15,81.15,90400000.0
2009-07-08 01:27:00,81.15,81.15,81.13,81.15,275200000.0
2009-07-08 01:28:00,81.155,81.155,81.155,81.155,11200000.0
2009-07-08 01:29:00,81.15,81.16,81.15,81.15,236800000.0
2009-07-08 01:30:00,81.15,81.15,81.15,81.15,5600000.0
2009-07-08 01:31:00,81.15,81.15,81.15,81.15,72000000.0
2009-07-08 01:32:00,81.155,81.155,81.14,81.14,180800000.0
2009-07-08 01:33:00,81.135,81.135,81.13,81.135,37600000.0
2009-07-08 01:34:00,81.13,81.14,81.13,81.14,176800000.0
2009-07-08 01:35:00,81.155,81.16,81.135,81.135,331200000.0
2009-07-08 01:36:00,81.135,81.135,81.115,81.115,200800000.0
2009-07-08 01:37:00,81.115,81.12,81.08,81.08,209600000.0
2009-07-08 01:38:00,81.085,81.085,81.075,81.08,270400000.0
2009-07-08 01:39:00,81.075,81.08,81.075,81.075,327200000.0
2009-07-08 01:40:00,81.075,81.105,81.07,81.095,397600000.0
2009-07-08 01:41:00,81.09,81.105,81.08,81.095,323200000.0
2009-07-08 01:42:00,81.11,81.115,81.1,81.115,147200000.0
2009-07-08 01:43:00,81.115,81.135,81.11,81.135,106400000.0
2009-07-08 01:44:00,81.125,81.125,81.09,81.09,241600000.0
2009-07-08 01:45:00,81.095,81.12,81.09,81.105,221600000.0
2009-07-08 01:46:00,81.095,81.1,81.07,81.075,231200000.0
2009-07-08 01:47:00,81.08,81.08,81.065,81.065,175200000.0
2009-07-08 01:48:00,81.065,81.07,81.025,81.025,252800000.0
2009-07-08 01:49:00,81.025,81.03,81.015,81.02,408000000.0
2009-07-08 01:50:00,81.015,81.04,81.015,81.03,141600000.0
2009-07-08 01:51:00,81.035,81.055,81.03,81.05,594400000.0
2009-07-08 01:52:00,81.06,81.06,81.035,81.04,200000000.0
2009-07-08 01:53:00,81.04,81.045,81.03,81.035,159200000.0
2009-07-08 01:54:00,81.04,81.045,81.04,81.04,62400000.0
2009-07-08 01:55:00,81.055,81.055,81.03,81.045,217600000.0
2009-07-08 01:56:00,81.045,81.05,81.03,81.04,152800000.0
2009-07-08 01:57:00,81.04,81.06,81.04,81.06,224000000.0
2009-07-08 01:58:00,81.045,81.06,81.045,81.06,98400000.0
2009-07-08 01:59:00,81.06,81.07,81.035,81.05,211200000.0
2009-07-08 02:00:00,81.045,81.045,81.035,81.04,217600000.0
2009-07-08 02:01:00,81.04,81.09,81.04,81.09,227200000.0
2009-07-08 02:02:00,81.08,81.11,81.075,81.11,375200000.0
2009-07-08 02:03:00,81.11,81.17,81.105,81.15,252800000.0
2009-07-08 02:04:00,81.15,81.15,81.09,81.13,344800000.0
2009-07-08 02:05:00,81.125,81.16,81.115,81.13,355200000.0
2009-07-08 02:06:00,81.13,81.145,81.115,81.145,215200000.0
2009-07-08 02:07:00,81.15,81.165,81.145,81.15,210400000.0
2009-07-08 02:08:00,81.15,81.165,81.15,81.165,129600000.0
2009-07-08 02:09:00,81.16,81.165,81.135,81.145,280800000.0
2009-07-08 02:10:00,81.15,81.15,81.14,81.15,71200000.0
2009-07-08 02:11:00,81.15,81.17,81.15,81.17,102400000.0
2009-07-08 02:12:00,81.175,81.175,81.145,81.145,188000000.0
2009-07-08 02:13:00,81.145,81.15,81.125,81.135,309600000.0
2009-07-08 02:14:00,81.135,81.14,81.125,81.14,76800000.0
2009-07-08 02:15:00,81.135,81.165,81.135,81.15,140800000.0
2009-07-08 02:16:00,81.15,81.17,81.15,81.155,194400000.0
2009-07-08 02:17:00,81.155,81.155,81.115,81.14,293600000.0
2009-07-08 02:18:00,81.14,81.17,81.14,81.165,279200000.0
2009-07-08 02:19:00,81.175,81.18,81.155,81.17,374399999.0
2009-07-08 02:20:00,81.17,81.18,81.13,81.15,366400000.0
2009-07-08 02:21:00,81.155,81.17,81.15,81.17,126400000.0
2009-07-08 02:22:00,81.16,81.195,81.155,81.175,244800000.0
2009-07-08 02:23:00,81.175,81.175,81.105,81.105,360799999.0
2009-07-08 02:24:00,81.105,81.13,81.09,81.125,295200000.0
2009-07-08 02:25:00,81.13,81.13,81.09,81.09,404000000.0
2009-07-08 02:26:00,81.1,81.12,81.095,81.11,324000000.0
2009-07-08 02:27:00,81.105,81.11,81.1,81.105,68800000.0
2009-07-08 02:28:00,81.1,81.105,81.1,81.1,90400000.0
2009-07-08 02:29:00,81.1,81.1,81.06,81.07,260799999.0
2009-07-08 02:30:00,81.06,81.07,81.045,81.05,264800000.0
2009-07-08 02:31:00,81.045,81.045,80.995,81.005,471200000.0
2009-07-08 02:32:00,80.995,81.015,80.975,80.99,501600001.0
2009-07-08 02:33:00,80.99,81.005,80.955,80.97,437200000.0
2009-07-08 02:34:00,80.975,80.99,80.975,80.98,253600000.0
2009-07-08 02:35:00,80.985,81.01,80.98,80.98,530400000.0
2009-07-08 02:36:00,80.98,81.04,80.98,81.025,376800000.0
2009-07-08 02:37:00,81.035,81.035,81.0,81.005,322400000.0
2009-07-08 02:38:00,81.01,81.02,81.005,81.01,275999999.0
2009-07-08 02:39:00,81.015,81.015,80.995,80.995,137600000.0
2009-07-08 02:40:00,81.0,81.015,80.985,80.995,299200000.0
2009-07-08 02:41:00,81.0,81.04,80.96,80.96,495999999.0
2009-07-08 02:42:00,80.955,80.995,80.955,80.995,158400000.0
2009-07-08 02:43:00,80.995,81.015,80.99,81.015,159200000.0
2009-07-08 02:44:00,81.015,81.02,81.0,81.02,208000000.0
2009-07-08 02:45:00,81.005,81.01,80.985,80.985,136000000.0
2009-07-08 02:46:00,80.985,81.0,80.96,80.98,478399996.0
2009-07-08 02:47:00,80.98,80.995,80.98,80.995,55200000.0
2009-07-08 02:48:00,80.99,80.995,80.945,80.975,509599998.0
2009-07-08 02:49:00,80.975,80.98,80.945,80.975,632799998.0
2009-07-08 02:50:00,80.98,81.0,80.98,80.99,100000000.0
2009-07-08 02:51:00,80.98,81.01,80.975,80.98,211399999.0
2009-07-08 02:52:00,81.0,81.02,80.98,80.99,437600000.0
2009-07-08 02:53:00,80.99,81.015,80.95,80.96,203200000.0
2009-07-08 02:54:00,80.96,81.0,80.935,80.995,486600000.0
2009-07-08 02:55:00,80.995,81.01,80.965,81.0,796000002.0
2009-07-08 02:56:00,81.02,81.09,81.015,81.06,563999999.0
2009-07-08 02:57:00,81.07,81.07,81.045,81.055,294600000.0
2009-07-08 02:58:00,81.055,81.13,81.05,81.12,400000000.0
2009-07-08 02:59:00,81.115,81.155,81.115,81.155,207200000.0
2009-07-08 03:00:00,81.15,81.16,81.105,81.105,181600000.0
2009-07-08 03:01:00,81.105,81.11,81.1,81.1,225600000.0
2009-07-08 03:02:00,81.105,81.135,81.105,81.13,253600000.0
2009-07-08 03:03:00,81.13,81.14,81.105,81.105,90400000.0
2009-07-08 03:04:00,81.115,81.15,81.115,81.13,117600000.0
2009-07-08 03:05:00,81.14,81.195,81.14,81.18,167200000.0
2009-07-08 03:06:00,81.185,81.2,81.16,81.16,200800000.0
2009-07-08 03:07:00,81.16,81.175,81.155,81.16,179200000.0
2009-07-08 03:08:00,81.16,81.19,81.16,81.19,180000000.0
2009-07-08 03:09:00,81.185,81.22,81.17,81.22,476799999.0
2009-07-08 03:10:00,81.215,81.22,81.18,81.18,349199998.0
2009-07-08 03:11:00,81.18,81.22,81.17,81.22,380800000.0
2009-07-08 03:12:00,81.22,81.225,81.195,81.2,371200000.0
2009-07-08 03:13:00,81.195,81.195,81.185,81.185,141600000.0
2009-07-08 03:14:00,81.185,81.19,81.165,81.19,399200000.0
2009-07-08 03:15:00,81.195,81.195,81.165,81.185,361600000.0
2009-07-08 03:16:00,81.185,81.19,81.15,81.18,444599998.0
2009-07-08 03:17:00,81.18,81.18,81.14,81.16,130399999.0
2009-07-08 03:18:00,81.15,81.17,81.135,81.165,212800000.0
2009-07-08 03:19:00,81.17,81.22,81.17,81.18,245600000.0
2009-07-08 03:20:00,81.19,81.21,81.175,81.2,247200000.0
2009-07-08 03:21:00,81.215,81.265,81.215,81.225,305599999.0
2009-07-08 03:22:00,81.22,81.225,81.195,81.195,307999994.0
2009-07-08 03:23:00,81.195,81.21,81.165,81.205,436799999.0
2009-07-08 03:24:00,81.21,81.215,81.185,81.2,327199999.0
2009-07-08 03:25:00,81.195,81.215,81.195,81.215,164799997.0
2009-07-08 03:26:00,81.215,81.23,81.195,81.205,536799996.0
2009-07-08 03:27:00,81.21,81.21,81.195,81.2,193600000.0
2009-07-08 03:28:00,81.205,81.205,81.2,81.2,29600000.0
2009-07-08 03:29:00,81.205,81.205,81.185,81.19,156000000.0
2009-07-08 03:30:00,81.185,81.19,81.185,81.185,142400000.0
2009-07-08 03:31:00,81.185,81.195,81.175,81.18,164800000.0
2009-07-08 03:32:00,81.18,81.18,81.15,81.16,108800000.0
2009-07-08 03:33:00,81.15,81.16,81.145,81.15,191200000.0
2009-07-08 03:34:00,81.15,81.16,81.15,81.155,221600000.0
2009-07-08 03:35:00,81.15,81.16,81.15,81.15,40800000.0
2009-07-08 03:36:00,81.15,81.16,81.14,81.16,135200000.0
2009-07-08 03:37:00,81.17,81.175,81.155,81.155,215200000.0
2009-07-08 03:38:00,81.15,81.185,81.15,81.165,78400000.0
2009-07-08 03:39:00,81.17,81.19,81.155,81.18,419199998.0
2009-07-08 03:40:00,81.18,81.19,81.17,81.18,124800000.0
2009-07-08 03:41:00,81.17,81.17,81.14,81.145,233600000.0
2009-07-08 03:42:00,81.145,81.16,81.14,81.15,200800000.0
2009-07-08 03:43:00,81.145,81.15,81.14,81.15,60000000.0
2009-07-08 03:44:00,81.15,81.165,81.15,81.16,175200000.0
2009-07-08 03:45:00,81.16,81.18,81.155,81.155,360800000.0
2009-07-08 03:46:00,81.16,81.17,81.155,81.16,201600000.0
2009-07-08 03:47:00,81.17,81.19,81.155,81.19,320800002.0
2009-07-08 03:48:00,81.19,81.22,81.18,81.205,419200000.0
2009-07-08 03:49:00,81.205,81.22,81.2,81.21,289600000.0
2009-07-08 03:50:00,81.21,81.21,81.2,81.2,69600000.0
2009-07-08 03:51:00,81.2,81.21,81.195,81.21,125600000.0
2009-07-08 03:52:00,81.21,81.22,81.195,81.215,497599997.0
2009-07-08 03:53:00,81.215,81.22,81.205,81.205,130399999.0
2009-07-08 03:54:00,81.205,81.21,81.195,81.205,260799996.0
2009-07-08 03:55:00,81.215,81.215,81.16,81.16,186400000.0
2009-07-08 03:56:00,81.16,81.16,81.14,81.14,116800000.0
2009-07-08 03:57:00,81.14,81.15,81.13,81.15,208000000.0
2009-07-08 03:58:00,81.155,81.155,81.13,81.13,28800000.0
2009-07-08 03:59:00,81.14,81.14,81.11,81.12,291200000.0
2009-07-08 04:00:00,81.12,81.12,81.1,81.12,227200000.0
2009-07-08 04:01:00,81.12,81.14,81.12,81.14,172800000.0
2009-07-08 04:02:00,81.15,81.15,81.14,81.14,116800000.0
2009-07-08 04:03:00,81.135,81.135,81.13,81.13,87200000.0
2009-07-08 04:04:00,81.13,81.13,81.12,81.12,42600000.0
2009-07-08 04:05:00,81.115,81.135,81.11,81.13,423199999.0
2009-07-08 04:06:00,81.13,81.135,81.115,81.12,189600000.0
2009-07-08 04:07:00,81.11,81.12,81.11,81.115,279200000.0
2009-07-08 04:08:00,81.12,81.125,81.095,81.095,140000000.0
2009-07-08 04:09:00,81.095,81.1,81.095,81.1,25600000.0
2009-07-08 04:10:00,81.1,81.1,81.075,81.09,290400000.0
2009-07-08 04:11:00,81.09,81.09,81.065,81.07,164000000.0
2009-07-08 04:12:00,81.07,81.07,81.03,81.035,248000000.0
2009-07-08 04:13:00,81.035,81.065,81.035,81.065,310400000.0
2009-07-08 04:14:00,81.065,81.1,81.065,81.09,354399998.0
2009-07-08 04:15:00,81.09,81.11,81.08,81.11,177600000.0
2009-07-08 04:16:00,81.11,81.125,81.095,81.11,332000000.0
2009-07-08 04:17:00,81.115,81.17,81.115,81.17,528800000.0
2009-07-08 04:18:00,81.17,81.2,81.155,81.16,265600000.0
2009-07-08 04:19:00,81.16,81.165,81.145,81.15,142400000.0
2009-07-08 04:20:00,81.15,81.16,81.15,81.15,132800000.0
2009-07-08 04:21:00,81.14,81.15,81.14,81.14,177600000.0
2009-07-08 04:22:00,81.15,81.17,81.15,81.17,20800000.0
2009-07-08 04:23:00,81.185,81.185,81.135,81.14,152800000.0
2009-07-08 04:24:00,81.135,81.14,81.125,81.135,309600000.0
2009-07-08 04:25:00,81.135,81.16,81.13,81.135,157599999.0
2009-07-08 04:26:00,81.135,81.14,81.12,81.125,198400000.0
2009-07-08 04:27:00,81.125,81.135,81.125,81.135,31200000.0
2009-07-08 04:28:00,81.125,81.135,81.12,81.125,136000000.0
2009-07-08 04:29:00,81.12,81.125,81.12,81.125,53600000.0
2009-07-08 04:30:00,81.12,81.125,81.08,81.08,204000000.0
2009-07-08 04:31:00,81.09,81.1,81.08,81.08,173600000.0
2009-07-08 04:32:00,81.08,81.105,81.08,81.09,108000001.0
2009-07-08 04:33:00,81.09,81.105,81.08,81.09,143200000.0
2009-07-08 04:34:00,81.09,81.13,81.085,81.1,335199999.0
2009-07-08 04:35:00,81.1,81.115,81.09,81.1,132800000.0
2009-07-08 04:36:00,81.095,81.1,81.095,81.1,63200000.0
2009-07-08 04:37:00,81.105,81.145,81.105,81.145,221600000.0
2009-07-08 04:38:00,81.145,81.155,81.145,81.15,276800000.0
2009-07-08 04:39:00,81.14,81.14,81.125,81.135,221600000.0
2009-07-08 04:40:00,81.14,81.145,81.125,81.125,139999998.0
2009-07-08 04:41:00,81.125,81.14,81.125,81.14,117000000.0
2009-07-08 04:42:00,81.12,81.14,81.12,81.13,88800000.0
2009-07-08 04:43:00,81.135,81.165,81.12,81.165,209600000.0
2009-07-08 04:44:00,81.16,81.17,81.14,81.17,300000000.0
2009-07-08 04:45:00,81.17,81.185,81.17,81.185,248800000.0
2009-07-08 04:46:00,81.185,81.235,81.185,81.235,100800000.0
2009-07-08 04:47:00,81.215,81.225,81.19,81.2,294400000.0
2009-07-08 04:48:00,81.2,81.205,81.2,81.2,60000000.0
2009-07-08 04:49:00,81.2,81.2,81.185,81.185,48000000.0
2009-07-08 04:50:00,81.18,81.19,81.18,81.19,83200000.0
2009-07-08 04:51:00,81.185,81.19,81.185,81.19,76000000.0
2009-07-08 04:52:00,81.19,81.19,81.175,81.185,31200000.0
2009-07-08 04:53:00,81.18,81.185,81.18,81.185,83200000.0
2009-07-08 04:54:00,81.195,81.2,81.19,81.195,20800000.0
2009-07-08 04:55:00,81.195,81.195,81.19,81.19,73600000.0
2009-07-08 04:56:00,81.172,81.18,81.17,81.18,77600000.0
2009-07-08 04:57:00,81.19,81.2,81.19,81.2,77600000.0
2009-07-08 04:58:00,81.2,81.2,81.18,81.19,197600000.0
2009-07-08 04:59:00,81.195,81.24,81.195,81.24,343200000.0
2009-07-08 05:00:00,81.235,81.26,81.235,81.255,261600000.0
2009-07-08 05:01:00,81.25,81.255,81.23,81.235,461600001.0
2009-07-08 05:02:00,81.23,81.235,81.23,81.235,61600000.0
2009-07-08 05:03:00,81.24,81.245,81.235,81.24,46400000.0
2009-07-08 05:04:00,81.24,81.24,81.225,81.24,144800000.0
2009-07-08 05:05:00,81.235,81.24,81.23,81.235,61600000.0
2009-07-08 05:06:00,81.235,81.24,81.23,81.24,140800000.0
2009-07-08 05:07:00,81.235,81.3,81.235,81.3,318400000.0
2009-07-08 05:08:00,81.3,81.365,81.295,81.365,565999998.0
2009-07-08 05:09:00,81.36,81.36,81.34,81.34,79200000.0
2009-07-08 05:10:00,81.335,81.375,81.32,81.34,444800001.0
2009-07-08 05:11:00,81.34,81.345,81.33,81.345,86400000.0
2009-07-08 05:12:00,81.335,81.34,81.33,81.335,164800000.0
2009-07-08 05:13:00,81.33,81.335,81.325,81.325,203999999.0
2009-07-08 05:14:00,81.335,81.335,81.33,81.33,26400000.0
2009-07-08 05:15:00,81.325,81.33,81.325,81.33,77599999.0
2009-07-08 05:16:00,81.33,81.33,81.295,81.33,153800000.0
2009-07-08 05:17:00,81.325,81.335,81.295,81.31,136800000.0
2009-07-08 05:18:00,81.32,81.33,81.32,81.33,28000000.0
2009-07-08 05:19:00,81.33,81.34,81.305,81.315,269600000.0
2009-07-08 05:20:00,81.32,81.34,81.32,81.32,152800000.0
2009-07-08 05:21:00,81.315,81.315,81.315,81.315,24000000.0
2009-07-08 05:22:00,81.32,81.32,81.305,81.305,173600000.0
2009-07-08 05:23:00,81.31,81.32,81.305,81.305,76800000.0
2009-07-08 05:24:00,81.3,81.305,81.28,81.28,216000002.0
2009-07-08 05:25:00,81.28,81.3,81.275,81.3,185600000.0
2009-07-08 05:26:00,81.29,81.29,81.285,81.285,59200000.0
2009-07-08 05:27:00,81.285,81.29,81.285,81.285,215200000.0
2009-07-08 05:28:00,81.285,81.31,81.285,81.295,421600000.0
2009-07-08 05:29:00,81.29,81.3,81.285,81.3,89600000.0
2009-07-08 05:30:00,81.3,81.32,81.3,81.31,156800000.0
2009-07-08 05:31:00,81.315,81.315,81.31,81.31,59200000.0
2009-07-08 05:32:00,81.31,81.31,81.31,81.31,35200000.0
2009-07-08 05:33:00,81.293,81.296,81.286,81.291,170400000.0
2009-07-08 05:34:00,81.31,81.31,81.3,81.3,170400000.0
2009-07-08 05:35:00,81.295,81.315,81.29,81.31,494399999.0
2009-07-08 05:36:00,81.31,81.31,81.28,81.29,476800000.0
2009-07-08 05:37:00,81.29,81.29,81.29,81.29,61600000.0
2009-07-08 05:38:00,81.29,81.295,81.28,81.29,157600000.0
2009-07-08 05:39:00,81.29,81.29,81.275,81.28,114400000.0
2009-07-08 05:40:00,81.265,81.275,81.265,81.275,50400000.0
2009-07-08 05:41:00,81.275,81.275,81.255,81.255,117600000.0
2009-07-08 05:42:00,81.265,81.265,81.265,81.265,3200000.0
2009-07-08 05:43:00,81.265,81.265,81.225,81.245,252000000.0
2009-07-08 05:44:00,81.245,81.245,81.225,81.225,74400000.0
2009-07-08 05:45:00,81.225,81.23,81.225,81.23,77600000.0
2009-07-08 05:46:00,81.23,81.23,81.195,81.195,221600000.0
2009-07-08 05:47:00,81.195,81.205,81.17,81.2,336800000.0
2009-07-08 05:48:00,81.2,81.205,81.085,81.085,541600000.0
2009-07-08 05:49:00,81.09,81.095,81.04,81.075,674400000.0
2009-07-08 05:50:00,81.08,81.135,81.08,81.12,666400000.0
2009-07-08 05:51:00,81.115,81.14,81.095,81.125,917600000.0
2009-07-08 05:52:00,81.125,81.155,81.12,81.13,342400000.0
2009-07-08 05:53:00,81.13,81.15,81.125,81.145,452000000.0
2009-07-08 05:54:00,81.15,81.16,81.13,81.135,335200000.0
2009-07-08 05:55:00,81.135,81.15,81.125,81.14,204800000.0
2009-07-08 05:56:00,81.115,81.115,81.08,81.085,140800000.0
2009-07-08 05:57:00,81.085,81.12,81.055,81.065,357200000.0
2009-07-08 05:58:00,81.07,81.09,81.03,81.05,652000000.0
2009-07-08 05:59:00,81.05,81.055,81.03,81.05,322400000.0
2009-07-08 06:00:00,81.05,81.065,81.035,81.035,387200000.0
2009-07-08 06:01:00,81.035,81.045,81.035,81.035,162400000.0
2009-07-08 06:02:00,81.035,81.035,81.025,81.025,102400000.0
2009-07-08 06:03:00,81.025,81.04,81.01,81.015,187400000.0
2009-07-08 06:04:00,81.01,81.02,80.985,81.01,334400001.0
2009-07-08 06:05:00,81.005,81.01,80.975,80.98,326400000.0
2009-07-08 06:06:00,80.985,81.015,80.975,81.01,364800000.0
2009-07-08 06:07:00,81.015,81.015,80.99,80.995,520800000.0
2009-07-08 06:08:00,80.995,81.06,80.995,81.04,627199998.0
2009-07-08 06:09:00,81.04,81.1,81.04,81.095,118400000.0
2009-07-08 06:10:00,81.09,81.09,81.065,81.065,156800000.0
2009-07-08 06:11:00,81.06,81.06,81.03,81.035,214400000.0
2009-07-08 06:12:00,81.03,81.035,80.99,80.99,440800000.0
2009-07-08 06:13:00,80.99,81.0,80.985,81.0,140800000.0
2009-07-08 06:14:00,80.985,81.0,80.985,81.0,515999999.0
2009-07-08 06:15:00,81.01,81.03,81.005,81.01,224000000.0
2009-07-08 06:16:00,81.02,81.025,81.015,81.02,232199999.0
2009-07-08 06:17:00,81.02,81.045,81.02,81.04,243200000.0
2009-07-08 06:18:00,81.04,81.06,81.025,81.055,445000000.0
2009-07-08 06:19:00,81.06,81.07,81.055,81.07,200800000.0
2009-07-08 06:20:00,81.07,81.08,81.065,81.08,394400000.0
2009-07-08 06:21:00,81.08,81.08,81.05,81.06,735200000.0
2009-07-08 06:22:00,81.055,81.08,81.055,81.08,236000000.0
2009-07-08 06:23:00,81.075,81.09,81.075,81.09,100800000.0
2009-07-08 06:24:00,81.09,81.09,81.08,81.08,72000000.0
2009-07-08 06:25:00,81.08,81.08,81.08,81.08,115200000.0
2009-07-08 06:26:00,81.06,81.07,81.055,81.07,252000000.0
2009-07-08 06:27:00,81.07,81.09,81.07,81.09,184000000.0
2009-07-08 06:28:00,81.09,81.11,81.085,81.11,308000000.0
2009-07-08 06:29:00,81.11,81.11,81.1,81.1,250400000.0
2009-07-08 06:30:00,81.11,81.11,81.085,81.09,133600000.0
2009-07-08 06:31:00,81.08,81.095,81.08,81.09,116800000.0
2009-07-08 06:32:00,81.08,81.08,81.065,81.07,105600000.0
2009-07-08 06:33:00,81.07,81.08,81.06,81.08,92800000.0
2009-07-08 06:34:00,81.08,81.09,81.075,81.09,71200000.0
2009-07-08 06:35:00,81.08,81.09,81.08,81.09,209600000.0
2009-07-08 06:36:00,81.09,81.09,81.05,81.06,210400000.0
2009-07-08 06:37:00,81.07,81.08,81.055,81.07,370400000.0
2009-07-08 06:38:00,81.075,81.075,81.07,81.07,41600000.0
2009-07-08 06:39:00,81.07,81.07,81.03,81.03,317600000.0
2009-07-08 06:40:00,81.02,81.02,80.985,81.0,938599998.0
2009-07-08 06:41:00,81.0,81.005,80.995,81.0,167200000.0
2009-07-08 06:42:00,81.0,81.0,80.95,80.96,349600000.0
2009-07-08 06:43:00,80.96,80.97,80.935,80.95,382400000.0
2009-07-08 06:44:00,80.95,80.96,80.92,80.925,542399998.0
2009-07-08 06:45:00,80.93,80.945,80.915,80.93,349600000.0
2009-07-08 06:46:00,80.925,80.94,80.91,80.94,347200000.0
2009-07-08 06:47:00,80.94,80.95,80.92,80.95,307200000.0
2009-07-08 06:48:00,80.96,81.02,80.96,81.02,480800000.0
2009-07-08 06:49:00,81.02,81.02,81.0,81.01,401600000.0
2009-07-08 06:50:00,81.005,81.085,81.0,81.05,850399998.0
2009-07-08 06:51:00,81.05,81.105,81.04,81.095,237600000.0
2009-07-08 06:52:00,81.095,81.105,81.08,81.1,230400000.0
2009-07-08 06:53:00,81.085,81.145,81.085,81.13,619200000.0
2009-07-08 06:54:00,81.13,81.13,81.085,81.09,597599999.0
2009-07-08 06:55:00,81.09,81.09,81.065,81.07,376000000.0
2009-07-08 06:56:00,81.07,81.09,81.06,81.09,308000000.0
2009-07-08 06:57:00,81.09,81.095,81.07,81.095,480800000.0
2009-07-08 06:58:00,81.09,81.18,81.09,81.18,552800000.0
2009-07-08 06:59:00,81.17,81.17,81.11,81.125,822600001.0
2009-07-08 07:00:00,81.125,81.13,81.12,81.125,411200001.0
2009-07-08 07:01:00,81.13,81.135,81.11,81.135,348000000.0
2009-07-08 07:02:00,81.135,81.14,81.12,81.135,591999999.0
2009-07-08 07:03:00,81.14,81.14,81.125,81.13,375999999.0
2009-07-08 07:04:00,81.125,81.13,81.1,81.11,343999999.0
2009-07-08 07:05:00,81.105,81.11,81.065,81.085,600800000.0
2009-07-08 07:06:00,81.09,81.09,81.075,81.08,217600000.0
2009-07-08 07:07:00,81.07,81.115,81.07,81.095,304800000.0
2009-07-08 07:08:00,81.105,81.13,81.105,81.11,229600000.0
2009-07-08 07:09:00,81.105,81.11,81.105,81.11,54400000.0
2009-07-08 07:10:00,81.11,81.115,81.095,81.105,328800000.0
2009-07-08 07:11:00,81.105,81.11,81.1,81.11,48000000.0
2009-07-08 07:12:00,81.11,81.115,81.1,81.115,203200000.0
2009-07-08 07:13:00,81.115,81.125,81.105,81.115,207200000.0
2009-07-08 07:14:00,81.11,81.12,81.105,81.11,150400000.0
2009-07-08 07:15:00,81.11,81.13,81.085,81.085,358400000.0
2009-07-08 07:16:00,81.085,81.105,81.085,81.09,217000000.0
2009-07-08 07:17:00,81.09,81.09,81.075,81.08,290400000.0
2009-07-08 07:18:00,81.085,81.085,81.07,81.07,176000000.0
2009-07-08 07:19:00,81.08,81.08,81.07,81.07,81600000.0
2009-07-08 07:20:00,81.07,81.095,81.07,81.085,176800000.0
2009-07-08 07:21:00,81.075,81.075,81.035,81.04,370399998.0
2009-07-08 07:22:00,81.04,81.05,81.035,81.04,299200000.0
2009-07-08 07:23:00,81.04,81.04,81.0,81.005,63200000.0
2009-07-08 07:24:00,81.005,81.02,80.995,81.02,236000000.0
2009-07-08 07:25:00,81.02,81.05,81.02,81.035,400799998.0
2009-07-08 07:26:00,81.035,81.045,81.02,81.04,687199993.0
2009-07-08 07:27:00,81.045,81.05,81.025,81.03,168800000.0
2009-07-08 07:28:00,81.03,81.04,81.0,81.03,484800000.0
2009-07-08 07:29:00,81.03,81.045,81.015,81.03,320800000.0
2009-07-08 07:30:00,81.03,81.05,81.03,81.04,128800000.0
2009-07-08 07:31:00,81.04,81.04,81.01,81.025,337600000.0
2009-07-08 07:32:00,81.025,81.04,81.025,81.03,372799999.0
2009-07-08 07:33:00,81.03,81.03,81.01,81.01,195999998.0
2009-07-08 07:34:00,81.02,81.02,80.915,80.975,755200002.0
2009-07-08 07:35:00,80.985,81.0,80.915,80.96,759999998.0
2009-07-08 07:36:00,80.97,80.975,80.935,80.96,320000000.0
2009-07-08 07:37:00,80.96,80.97,80.925,80.97,227200000.0
2009-07-08 07:38:00,80.97,80.98,80.97,80.98,60800000.0
2009-07-08 07:39:00,80.98,80.98,80.935,80.935,275800000.0
2009-07-08 07:40:00,80.95,80.99,80.945,80.99,224800000.0
2009-07-08 07:41:00,80.99,81.0,80.985,80.99,115200000.0
2009-07-08 07:42:00,80.985,81.005,80.97,81.005,384000000.0
2009-07-08 07:43:00,81.0,81.0,80.98,80.98,422000000.0
2009-07-08 07:44:00,80.98,80.98,80.98,80.98,113600000.0
2009-07-08 07:45:00,80.98,80.99,80.97,80.97,115200000.0
2009-07-08 07:46:00,80.97,80.98,80.955,80.955,251200000.0
2009-07-08 07:47:00,80.955,80.96,80.915,80.915,271600000.0
2009-07-08 07:48:00,80.92,80.935,80.88,80.9,710000001.0
2009-07-08 07:49:00,80.895,80.95,80.895,80.925,408000000.0
2009-07-08 07:50:00,80.92,80.94,80.895,80.9,230400000.0
2009-07-08 07:51:00,80.9,80.93,80.895,80.91,290400000.0
2009-07-08 07:52:00,80.91,80.96,80.91,80.96,391999999.0
2009-07-08 07:53:00,80.955,81.015,80.95,81.0,166399999.0
2009-07-08 07:54:00,81.0,81.02,80.99,81.0,129000000.0
2009-07-08 07:55:00,80.99,81.01,80.99,81.0,270800000.0
2009-07-08 07:56:00,81.005,81.04,81.0,81.04,106400000.0
2009-07-08 07:57:00,81.04,81.055,80.995,81.05,452999996.0
2009-07-08 07:58:00,81.045,81.045,80.99,81.01,264600000.0
2009-07-08 07:59:00,81.01,81.01,80.995,81.0,284000000.0
2009-07-08 08:00:00,81.01,81.01,80.995,81.0,399600000.0
2009-07-08 08:01:00,81.0,81.04,81.0,81.025,432799999.0
2009-07-08 08:02:00,81.025,81.04,81.0,81.03,499000000.0
2009-07-08 08:03:00,81.02,81.02,81.0,81.015,326800000.0
2009-07-08 08:04:00,81.01,81.04,80.985,81.02,539200000.0
2009-07-08 08:05:00,81.02,81.04,80.94,80.94,755600000.0
2009-07-08 08:06:00,80.94,80.94,80.805,80.81,738400000.0
2009-07-08 08:07:00,80.81,80.865,80.75,80.865,731800000.0
2009-07-08 08:08:00,80.865,80.955,80.785,80.91,892400001.0
2009-07-08 08:09:00,80.91,80.93,80.89,80.905,462000001.0
2009-07-08 08:10:00,80.905,80.905,80.85,80.865,695600002.0
2009-07-08 08:11:00,80.87,80.93,80.87,80.915,696800004.0
2009-07-08 08:12:00,80.915,80.95,80.905,80.94,619999998.0
2009-07-08 08:13:00,80.93,80.97,80.905,80.925,805600000.0
2009-07-08 08:14:00,80.925,80.93,80.885,80.91,605999997.0
2009-07-08 08:15:00,80.91,80.935,80.89,80.92,620000001.0
2009-07-08 08:16:00,80.915,80.94,80.895,80.91,498200000.0
2009-07-08 08:17:00,80.91,80.935,80.875,80.88,492600000.0
2009-07-08 08:18:00,80.87,80.9,80.86,80.9,362400000.0
2009-07-08 08:19:00,80.9,80.9,80.87,80.88,216800000.0
2009-07-08 08:20:00,80.88,80.89,80.795,80.805,642800000.0
2009-07-08 08:21:00,80.8,80.845,80.795,80.83,740200002.0
2009-07-08 08:22:00,80.83,80.84,80.745,80.77,542600000.0
2009-07-08 08:23:00,80.77,80.795,80.75,80.78,544800001.0
2009-07-08 08:24:00,80.78,80.805,80.78,80.795,484400000.0
2009-07-08 08:25:00,80.795,80.865,80.795,80.86,318200000.0
2009-07-08 08:26:00,80.86,80.88,80.825,80.85,574800000.0
2009-07-08 08:27:00,80.84,80.95,80.82,80.94,588600001.0
2009-07-08 08:28:00,80.94,80.95,80.9,80.92,628000000.0
2009-07-08 08:29:00,80.91,80.935,80.885,80.91,578400005.0
2009-07-08 08:30:00,80.91,80.91,80.87,80.885,440799999.0
2009-07-08 08:31:00,80.885,80.9,80.86,80.865,440800002.0
2009-07-08 08:32:00,80.88,80.885,80.855,80.865,311599998.0
2009-07-08 08:33:00,80.87,80.88,80.845,80.85,666800002.0
2009-07-08 08:34:00,80.84,80.86,80.84,80.86,368400000.0
2009-07-08 08:35:00,80.86,80.875,80.86,80.87,324800000.0
2009-07-08 08:36:00,80.875,80.89,80.86,80.89,794800003.0
2009-07-08 08:37:00,80.89,80.91,80.88,80.89,652000000.0
2009-07-08 08:38:00,80.895,80.945,80.89,80.945,707600001.0
2009-07-08 08:39:00,80.94,81.01,80.94,80.995,631200000.0
2009-07-08 08:40:00,80.985,81.07,80.975,81.06,548000000.0
2009-07-08 08:41:00,81.055,81.06,80.995,81.005,1006199999.0
2009-07-08 08:42:00,80.995,80.995,80.96,80.97,700000000.0
2009-07-08 08:43:00,80.975,80.99,80.905,80.915,852399999.0
2009-07-08 08:44:00,80.92,80.94,80.905,80.92,432600000.0
2009-07-08 08:45:00,80.92,80.95,80.92,80.935,647200000.0
2009-07-08 08:46:00,80.945,80.96,80.91,80.95,495800001.0
2009-07-08 08:47:00,80.95,80.98,80.92,80.93,866000002.0
2009-07-08 08:48:00,80.945,80.98,80.94,80.96,447600000.0
2009-07-08 08:49:00,80.97,80.975,80.925,80.93,508400000.0
2009-07-08 08:50:00,80.93,80.95,80.925,80.935,638400003.0
2009-07-08 08:51:00,80.935,80.94,80.905,80.92,426400000.0
2009-07-08 08:52:00,80.92,80.935,80.92,80.935,299200000.0
2009-07-08 08:53:00,80.935,80.94,80.925,80.94,272000000.0
2009-07-08 08:54:00,80.94,80.94,80.925,80.93,365600000.0
2009-07-08 08:55:00,80.93,80.97,80.93,80.97,511200000.0
2009-07-08 08:56:00,80.97,80.98,80.96,80.96,849599992.0
2009-07-08 08:57:00,80.96,80.96,80.935,80.96,881600001.0
2009-07-08 08:58:00,80.96,80.975,80.95,80.975,1112999999.0
2009-07-08 08:59:00,80.97,80.97,80.93,80.955,716200003.0
2009-07-08 09:00:00,80.955,80.99,80.95,80.99,326400001.0
2009-07-08 09:01:00,80.995,81.02,80.985,81.005,556800017.0
2009-07-08 09:02:00,81.015,81.13,81.01,81.13,1604000008.0
2009-07-08 09:03:00,81.13,81.155,81.105,81.13,422400002.0
2009-07-08 09:04:00,81.13,81.175,81.13,81.15,936399996.0
2009-07-08 09:05:00,81.155,81.155,81.075,81.085,770400000.0
2009-07-08 09:06:00,81.075,81.085,81.025,81.07,533200000.0
2009-07-08 09:07:00,81.06,81.07,81.05,81.055,632800002.0
2009-07-08 09:08:00,81.055,81.055,81.01,81.04,632000000.0
2009-07-08 09:09:00,81.04,81.05,81.02,81.025,577000000.0
2009-07-08 09:10:00,81.03,81.05,81.005,81.035,575800000.0
2009-07-08 09:11:00,81.035,81.04,81.015,81.03,691599989.0
2009-07-08 09:12:00,81.03,81.03,80.985,80.995,678800000.0
2009-07-08 09:13:00,80.995,81.035,80.98,81.035,196000000.0
2009-07-08 09:14:00,81.04,81.055,81.035,81.055,166400000.0
2009-07-08 09:15:00,81.055,81.075,81.025,81.035,273200000.0
2009-07-08 09:16:00,81.045,81.055,81.035,81.045,227200000.0
2009-07-08 09:17:00,81.045,81.065,81.045,81.065,250400000.0
2009-07-08 09:18:00,81.06,81.105,81.06,81.105,462000000.0
2009-07-08 09:19:00,81.105,81.105,81.085,81.095,216000000.0
2009-07-08 09:20:00,81.085,81.115,81.085,81.095,422400000.0
2009-07-08 09:21:00,81.095,81.13,81.095,81.11,224000000.0
2009-07-08 09:22:00,81.12,81.13,81.105,81.13,191200000.0
2009-07-08 09:23:00,81.125,81.135,81.12,81.125,90400000.0
2009-07-08 09:24:00,81.125,81.125,81.085,81.115,463800000.0
2009-07-08 09:25:00,81.115,81.135,81.085,81.1,781200002.0
2009-07-08 09:26:00,81.1,81.17,81.1,81.17,814399994.0
2009-07-08 09:27:00,81.17,81.17,81.14,81.16,428400000.0
2009-07-08 09:28:00,81.16,81.195,81.125,81.13,451600000.0
2009-07-08 09:29:00,81.125,81.13,81.085,81.085,675600000.0
2009-07-08 09:30:00,81.085,81.1,81.05,81.055,512799998.0
2009-07-08 09:31:00,81.05,81.085,81.05,81.065,691399999.0
2009-07-08 09:32:00,81.06,81.075,81.02,81.025,565999995.0
2009-07-08 09:33:00,81.015,81.015,80.945,80.975,483400002.0
2009-07-08 09:34:00,80.98,81.035,80.955,81.03,475600001.0
2009-07-08 09:35:00,81.025,81.045,81.0,81.04,521599997.0
2009-07-08 09:36:00,81.04,81.045,80.995,81.0,253200000.0
2009-07-08 09:37:00,80.99,80.99,80.94,80.945,558799999.0
2009-07-08 09:38:00,80.935,80.94,80.895,80.895,934000021.0
2009-07-08 09:39:00,80.895,80.9,80.865,80.875,824000016.0
2009-07-08 09:40:00,80.87,80.975,80.865,80.96,479600000.0
2009-07-08 09:41:00,80.96,80.96,80.895,80.915,1039600008.0
2009-07-08 09:42:00,80.915,80.955,80.915,80.94,996400002.0
2009-07-08 09:43:00,80.935,80.965,80.915,80.94,1495800007.0
2009-07-08 09:44:00,80.935,80.98,80.935,80.96,1198400009.0
2009-07-08 09:45:00,80.96,80.98,80.96,80.98,322400010.0
2009-07-08 09:46:00,80.98,81.01,80.975,80.99,599600001.0
2009-07-08 09:47:00,80.985,80.99,80.955,80.97,1244000017.0
2009-07-08 09:48:00,80.975,80.975,80.905,80.92,428700000.0
2009-07-08 09:49:00,80.92,80.95,80.92,80.945,1331400008.0
2009-07-08 09:50:00,80.95,80.95,80.905,80.93,410600002.0
2009-07-08 09:51:00,80.93,80.93,80.89,80.91,536800000.0
2009-07-08 09:52:00,80.9,80.9,80.815,80.82,752800001.0
2009-07-08 09:53:00,80.82,80.85,80.81,80.85,957999999.0
2009-07-08 09:54:00,80.845,80.85,80.825,80.835,709200001.0
2009-07-08 09:55:00,80.835,80.85,80.79,80.79,648400003.0
2009-07-08 09:56:00,80.785,80.845,80.785,80.84,800000004.0
2009-07-08 09:57:00,80.84,80.87,80.83,80.87,314000000.0
2009-07-08 09:58:00,80.875,80.94,80.875,80.94,813600009.0
2009-07-08 09:59:00,80.95,80.95,80.875,80.915,710400004.0
2009-07-08 10:00:00,80.91,80.925,80.825,80.855,356400000.0
2009-07-08 10:01:00,80.86,80.86,80.83,80.83,642800004.0
2009-07-08 10:02:00,80.83,80.88,80.83,80.875,777600010.0
2009-07-08 10:03:00,80.88,80.905,80.835,80.835,488000004.0
2009-07-08 10:04:00,80.835,80.85,80.835,80.835,729200010.0
2009-07-08 10:05:00,80.835,80.895,80.83,80.885,752000014.0
2009-07-08 10:06:00,80.89,80.89,80.835,80.84,528000001.0
2009-07-08 10:07:00,80.84,80.86,80.835,80.84,680000010.0
2009-07-08 10:08:00,80.84,80.88,80.835,80.875,1021800006.0
2009-07-08 10:09:00,80.875,80.89,80.85,80.875,793200000.0
2009-07-08 10:10:00,80.87,80.935,80.87,80.9,694000001.0
2009-07-08 10:11:00,80.9,80.915,80.875,80.875,572399999.0
2009-07-08 10:12:00,80.88,80.895,80.865,80.875,1005199998.0
2009-07-08 10:13:00,80.875,80.88,80.865,80.88,324400001.0
2009-07-08 10:14:00,80.865,80.875,80.855,80.87,830000007.0
2009-07-08 10:15:00,80.88,80.88,80.84,80.86,913800004.0
2009-07-08 10:16:00,80.87,80.91,80.865,80.91,982599999.0
2009-07-08 10:17:00,80.91,80.91,80.87,80.9,475600002.0
2009-07-08 10:18:00,80.915,80.915,80.875,80.88,1291400003.0
2009-07-08 10:19:00,80.88,80.905,80.845,80.9,688000009.0
2009-07-08 10:20:00,80.9,80.915,80.895,80.905,107200002.0
2009-07-08 10:21:00,80.895,80.905,80.885,80.885,384800001.0
2009-07-08 10:22:00,80.885,80.89,80.86,80.865,420400003.0
2009-07-08 10:23:00,80.87,80.87,80.84,80.845,253999998.0
2009-07-08 10:24:00,80.845,80.87,80.83,80.835,761199994.0
2009-07-08 10:25:00,80.84,80.85,80.83,80.84,488800000.0
2009-07-08 10:26:00,80.84,80.87,80.84,80.85,460800000.0
2009-07-08 10:27:00,80.855,80.865,80.835,80.84,736400002.0
2009-07-08 10:28:00,80.84,80.88,80.84,80.875,324799999.0
2009-07-08 10:29:00,80.875,80.895,80.875,80.895,304000008.0
2009-07-08 10:30:00,80.895,80.945,80.865,80.94,846800013.0
2009-07-08 10:31:00,80.945,80.955,80.92,80.955,544600003.0
2009-07-08 10:32:00,80.955,81.045,80.955,81.03,1170000005.0
2009-07-08 10:33:00,81.03,81.03,80.985,81.0,694000004.0
2009-07-08 10:34:00,81.0,81.01,80.96,80.975,788400018.0
2009-07-08 10:35:00,80.975,81.015,80.975,81.015,912800017.0
2009-07-08 10:36:00,81.015,81.065,81.015,81.06,800800007.0
2009-07-08 10:37:00,81.06,81.08,81.025,81.04,845999998.0
2009-07-08 10:38:00,81.04,81.045,81.025,81.03,580400002.0
2009-07-08 10:39:00,81.03,81.06,81.03,81.055,378000003.0
2009-07-08 10:40:00,81.055,81.07,81.015,81.015,801600022.0
2009-07-08 10:41:00,81.015,81.03,80.955,80.955,602800006.0
2009-07-08 10:42:00,80.955,80.965,80.935,80.95,722000012.0
2009-07-08 10:43:00,80.935,80.97,80.935,80.96,1162000017.0
2009-07-08 10:44:00,80.96,80.965,80.95,80.955,373599998.0
2009-07-08 10:45:00,80.95,80.96,80.93,80.93,688000008.0
2009-07-08 10:46:00,80.935,80.96,80.935,80.945,277600002.0
2009-07-08 10:47:00,80.945,80.95,80.93,80.93,269600004.0
2009-07-08 10:48:00,80.93,80.93,80.88,80.885,759599988.0
2009-07-08 10:49:00,80.885,80.885,80.83,80.835,457200000.0
2009-07-08 10:50:00,80.835,80.85,80.825,80.835,192800000.0
2009-07-08 10:51:00,80.835,80.865,80.825,80.84,619200001.0
2009-07-08 10:52:00,80.84,80.88,80.84,80.88,704799997.0
2009-07-08 10:53:00,80.88,80.88,80.825,80.83,588399997.0
2009-07-08 10:54:00,80.835,80.905,80.835,80.865,888000007.0
2009-07-08 10:55:00,80.87,80.88,80.825,80.825,602800003.0
2009-07-08 10:56:00,80.825,80.87,80.825,80.865,507200004.0
2009-07-08 10:57:00,80.865,80.92,80.865,80.9,623800006.0
2009-07-08 10:58:00,80.905,80.93,80.875,80.88,825600004.0
2009-07-08 10:59:00,80.88,80.895,80.86,80.895,856400001.0
2009-07-08 11:00:00,80.895,80.895,80.86,80.885,895600009.0
2009-07-08 11:01:00,80.885,80.935,80.885,80.93,1023600005.0
2009-07-08 11:02:00,80.935,80.97,80.925,80.945,432800000.0
2009-07-08 11:03:00,80.945,80.955,80.875,80.885,678799998.0
2009-07-08 11:04:00,80.89,80.905,80.84,80.845,737600003.0
2009-07-08 11:05:00,80.845,80.865,80.83,80.86,572000000.0
2009-07-08 11:06:00,80.865,80.89,80.835,80.885,818000002.0
2009-07-08 11:07:00,80.885,80.93,80.87,80.915,729200003.0
2009-07-08 11:08:00,80.92,80.95,80.905,80.93,440199998.0
2009-07-08 11:09:00,80.95,80.965,80.935,80.965,249999999.0
2009-07-08 11:10:00,80.965,81.005,80.955,80.985,252800000.0
2009-07-08 11:11:00,80.985,81.0,80.97,80.995,514399990.0
2009-07-08 11:12:00,81.0,81.015,80.965,80.985,198000000.0
2009-07-08 11:13:00,80.965,81.02,80.965,81.01,211200000.0
2009-07-08 11:14:00,81.005,81.015,80.98,81.0,325599998.0
2009-07-08 11:15:00,81.0,81.02,80.975,80.975,210000002.0
2009-07-08 11:16:00,80.98,81.0,80.975,80.975,202400000.0
2009-07-08 11:17:00,80.975,80.975,80.88,80.955,731999993.0
2009-07-08 11:18:00,80.955,80.975,80.94,80.955,403200002.0
2009-07-08 11:19:00,80.95,80.99,80.945,80.975,685200003.0
2009-07-08 11:20:00,80.975,80.975,80.94,80.965,735200004.0
2009-07-08 11:21:00,80.955,80.995,80.95,80.97,812200004.0
2009-07-08 11:22:00,80.97,80.97,80.945,80.955,400400001.0
2009-07-08 11:23:00,80.96,80.965,80.94,80.96,562400003.0
2009-07-08 11:24:00,80.96,81.0,80.96,80.975,419200000.0
2009-07-08 11:25:00,80.975,80.995,80.955,80.975,397599998.0
2009-07-08 11:26:00,80.965,80.97,80.92,80.92,640800008.0
2009-07-08 11:27:00,80.91,80.915,80.885,80.91,412400000.0
2009-07-08 11:28:00,80.9,80.97,80.9,80.97,460399997.0
2009-07-08 11:29:00,80.98,80.98,80.95,80.96,808400003.0
2009-07-08 11:30:00,80.96,80.97,80.935,80.955,652000006.0
2009-07-08 11:31:00,80.95,80.96,80.925,80.925,453599993.0
2009-07-08 11:32:00,80.925,80.94,80.92,80.93,606800004.0
2009-07-08 11:33:00,80.93,80.93,80.875,80.885,966000000.0
2009-07-08 11:34:00,80.89,80.9,80.88,80.885,425200004.0
2009-07-08 11:35:00,80.89,80.905,80.89,80.905,307200000.0
2009-07-08 11:36:00,80.895,80.895,80.88,80.88,446800007.0
2009-07-08 11:37:00,80.88,80.89,80.865,80.885,481600004.0
2009-07-08 11:38:00,80.885,80.905,80.86,80.895,503999998.0
2009-07-08 11:39:00,80.895,80.91,80.88,80.88,558800000.0
2009-07-08 11:40:00,80.88,80.935,80.88,80.925,226000000.0
2009-07-08 11:41:00,80.93,80.955,80.93,80.945,143600000.0
2009-07-08 11:42:00,80.94,80.955,80.935,80.955,121600000.0
2009-07-08 11:43:00,80.945,80.965,80.93,80.93,185999999.0
2009-07-08 11:44:00,80.935,80.94,80.91,80.92,282400001.0
2009-07-08 11:45:00,80.92,80.94,80.92,80.935,651599996.0
2009-07-08 11:46:00,80.935,80.945,80.93,80.94,513600001.0
2009-07-08 11:47:00,80.935,80.96,80.935,80.955,759999999.0
2009-07-08 11:48:00,80.955,80.96,80.905,80.915,481600006.0
2009-07-08 11:49:00,80.915,80.935,80.91,80.935,360800000.0
2009-07-08 11:50:00,80.935,80.955,80.925,80.925,580800004.0
2009-07-08 11:51:00,80.925,80.925,80.895,80.9,567200000.0
2009-07-08 11:52:00,80.9,80.91,80.89,80.895,279599998.0
2009-07-08 11:53:00,80.895,80.91,80.89,80.91,216800004.0
2009-07-08 11:54:00,80.91,80.92,80.91,80.915,191600001.0
2009-07-08 11:55:00,80.915,80.925,80.915,80.92,197200000.0
2009-07-08 11:56:00,80.93,80.935,80.92,80.925,402000001.0
2009-07-08 11:57:00,80.94,80.965,80.92,80.92,454399996.0
2009-07-08 11:58:00,80.92,80.975,80.92,80.955,773999998.0
2009-07-08 11:59:00,80.95,80.985,80.935,80.965,551599996.0
2009-07-08 12:00:00,80.98,81.005,80.98,80.995,712800002.0
2009-07-08 12:01:00,81.0,81.01,80.99,80.995,491199990.0
2009-07-08 12:02:00,80.995,81.01,80.975,81.0,647199995.0
2009-07-08 12:03:00,81.005,81.005,80.965,80.965,513199997.0
2009-07-08 12:04:00,80.965,81.0,80.96,80.975,652199997.0
2009-07-08 12:05:00,80.97,80.985,80.955,80.96,393199999.0
2009-07-08 12:06:00,80.96,80.99,80.95,80.99,395199999.0
2009-07-08 12:07:00,80.985,81.005,80.98,80.995,238200000.0
2009-07-08 12:08:00,81.0,81.0,80.98,80.985,419200001.0
2009-07-08 12:09:00,80.985,80.99,80.975,80.975,172000000.0
2009-07-08 12:10:00,80.98,80.98,80.97,80.97,106399998.0
2009-07-08 12:11:00,80.975,80.995,80.975,80.995,92000000.0
2009-07-08 12:12:00,80.99,81.01,80.99,80.995,190000000.0
2009-07-08 12:13:00,80.995,81.0,80.99,81.0,193600000.0
2009-07-08 12:14:00,81.005,81.02,80.995,81.01,570000003.0
2009-07-08 12:15:00,81.01,81.015,80.995,81.005,253600001.0
2009-07-08 12:16:00,81.0,81.0,80.925,80.94,694000002.0
2009-07-08 12:17:00,80.945,80.945,80.9,80.905,584800004.0
2009-07-08 12:18:00,80.905,80.91,80.88,80.88,403600001.0
2009-07-08 12:19:00,80.88,80.895,80.855,80.895,964400000.0
2009-07-08 12:20:00,80.895,80.935,80.895,80.92,324399997.0
2009-07-08 12:21:00,80.92,80.92,80.86,80.865,556799991.0
2009-07-08 12:22:00,80.86,80.875,80.845,80.855,716800005.0
2009-07-08 12:23:00,80.855,80.86,80.84,80.84,688800006.0
2009-07-08 12:24:00,80.84,80.865,80.83,80.865,261600003.0
2009-07-08 12:25:00,80.865,80.875,80.855,80.875,134800000.0
2009-07-08 12:26:00,80.86,80.89,80.845,80.89,340800000.0
2009-07-08 12:27:00,80.89,80.895,80.85,80.855,252800002.0
2009-07-08 12:28:00,80.85,80.855,80.845,80.85,292400005.0
2009-07-08 12:29:00,80.855,80.875,80.855,80.87,120800000.0
2009-07-08 12:30:00,80.87,80.89,80.87,80.885,299999998.0
2009-07-08 12:31:00,80.885,80.895,80.885,80.89,137599995.0
2009-07-08 12:32:00,80.9,80.9,80.89,80.895,118800001.0
2009-07-08 12:33:00,80.895,80.9,80.89,80.89,196800000.0
2009-07-08 12:34:00,80.89,80.9,80.88,80.9,281200004.0
2009-07-08 12:35:00,80.9,80.905,80.81,80.825,765600000.0
2009-07-08 12:36:00,80.825,80.855,80.825,80.855,128400000.0
2009-07-08 12:37:00,80.855,80.87,80.815,80.815,506800010.0
2009-07-08 12:38:00,80.82,80.845,80.82,80.845,128800002.0
2009-07-08 12:39:00,80.845,80.86,80.825,80.825,354000000.0
2009-07-08 12:40:00,80.825,80.855,80.825,80.85,319200002.0
2009-07-08 12:41:00,80.85,80.855,80.795,80.805,444400006.0
2009-07-08 12:42:00,80.81,80.81,80.79,80.8,837200005.0
2009-07-08 12:43:00,80.795,80.83,80.79,80.81,223600001.0
2009-07-08 12:44:00,80.8,80.815,80.795,80.81,265600000.0
2009-07-08 12:45:00,80.81,80.82,80.78,80.78,950800003.0
2009-07-08 12:46:00,80.785,80.815,80.78,80.795,912800004.0
2009-07-08 12:47:00,80.795,80.86,80.79,80.86,569399999.0
2009-07-08 12:48:00,80.86,80.875,80.855,80.865,244400000.0
2009-07-08 12:49:00,80.865,80.875,80.84,80.85,470800003.0
2009-07-08 12:50:00,80.85,80.85,80.82,80.84,560800002.0
2009-07-08 12:51:00,80.84,80.84,80.82,80.825,510000003.0
2009-07-08 12:52:00,80.83,80.85,80.815,80.815,813600002.0
2009-07-08 12:53:00,80.81,80.84,80.81,80.835,253199996.0
2009-07-08 12:54:00,80.84,80.88,80.825,80.87,505600000.0
2009-07-08 12:55:00,80.865,80.88,80.79,80.805,382000004.0
2009-07-08 12:56:00,80.8,80.835,80.8,80.835,455600004.0
2009-07-08 12:57:00,80.835,80.855,80.835,80.845,666399990.0
2009-07-08 12:58:00,80.845,80.88,80.845,80.855,876799993.0
2009-07-08 12:59:00,80.86,80.87,80.85,80.855,581200001.0
2009-07-08 13:00:00,80.855,80.89,80.83,80.885,971199999.0
2009-07-08 13:01:00,80.88,80.885,80.865,80.87,263200001.0
2009-07-08 13:02:00,80.87,80.905,80.855,80.905,765600002.0
2009-07-08 13:03:00,80.905,80.93,80.905,80.93,399999999.0
2009-07-08 13:04:00,80.93,80.95,80.93,80.94,460399999.0
2009-07-08 13:05:00,80.95,81.02,80.95,81.015,425599997.0
2009-07-08 13:06:00,81.015,81.055,81.005,81.04,637199999.0
2009-07-08 13:07:00,81.04,81.08,81.02,81.02,678999998.0
2009-07-08 13:08:00,81.025,81.055,81.02,81.04,212399999.0
2009-07-08 13:09:00,81.035,81.055,81.035,81.045,334800001.0
2009-07-08 13:10:00,81.045,81.055,81.02,81.02,539600002.0
2009-07-08 13:11:00,81.02,81.025,81.01,81.025,485999997.0
2009-07-08 13:12:00,81.02,81.03,81.005,81.005,336000001.0
2009-07-08 13:13:00,81.005,81.025,81.0,81.0,519599999.0
2009-07-08 13:14:00,81.0,81.0,80.985,80.99,479600001.0
2009-07-08 13:15:00,80.995,81.0,80.98,80.985,648399996.0
2009-07-08 13:16:00,80.975,80.985,80.96,80.96,742399999.0
2009-07-08 13:17:00,80.965,81.005,80.955,80.995,241200000.0
2009-07-08 13:18:00,81.005,81.03,81.005,81.025,175200000.0
2009-07-08 13:19:00,81.03,81.03,81.02,81.02,88000000.0
2009-07-08 13:20:00,81.01,81.01,80.995,81.0,213599999.0
2009-07-08 13:21:00,81.0,81.04,81.0,81.035,575200001.0
2009-07-08 13:22:00,81.035,81.085,81.025,81.08,593199997.0
2009-07-08 13:23:00,81.08,81.11,81.08,81.11,394799999.0
2009-07-08 13:24:00,81.11,81.135,81.1,81.11,686000004.0
2009-07-08 13:25:00,81.115,81.12,81.08,81.095,773600008.0
2009-07-08 13:26:00,81.09,81.115,81.08,81.115,673999999.0
2009-07-08 13:27:00,81.105,81.11,81.065,81.075,569600001.0
2009-07-08 13:28:00,81.085,81.085,81.05,81.07,777200001.0
2009-07-08 13:29:00,81.08,81.105,81.075,81.085,944000006.0
2009-07-08 13:30:00,81.09,81.1,81.07,81.08,589600001.0
2009-07-08 13:31:00,81.08,81.09,81.06,81.06,424000000.0
2009-07-08 13:32:00,81.065,81.075,81.05,81.05,389599997.0
2009-07-08 13:33:00,81.055,81.055,81.01,81.01,539199999.0
2009-07-08 13:34:00,81.01,81.015,80.975,81.0,889599996.0
2009-07-08 13:35:00,81.0,81.0,80.95,80.965,624000004.0
2009-07-08 13:36:00,80.965,80.985,80.965,80.98,285200001.0
2009-07-08 13:37:00,80.98,81.0,80.97,80.99,685600008.0
2009-07-08 13:38:00,80.99,81.01,80.95,80.95,752399999.0
2009-07-08 13:39:00,80.945,80.98,80.935,80.95,541999998.0
2009-07-08 13:40:00,80.96,80.965,80.945,80.96,538399999.0
2009-07-08 13:41:00,80.96,80.985,80.955,80.975,959199993.0
2009-07-08 13:42:00,80.97,80.975,80.965,80.97,416400000.0
2009-07-08 13:43:00,80.97,80.97,80.945,80.965,627599996.0
2009-07-08 13:44:00,80.96,80.96,80.94,80.945,1003999995.0
2009-07-08 13:45:00,80.945,80.97,80.945,80.955,455599998.0
2009-07-08 13:46:00,80.955,80.96,80.945,80.95,269999999.0
2009-07-08 13:47:00,80.95,80.955,80.93,80.955,356799997.0
2009-07-08 13:48:00,80.95,80.955,80.94,80.94,465199993.0
2009-07-08 13:49:00,80.94,80.96,80.94,80.945,482399998.0
2009-07-08 13:50:00,80.945,80.96,80.925,80.95,577599989.0
2009-07-08 13:51:00,80.96,80.975,80.945,80.95,471199999.0
2009-07-08 13:52:00,80.95,80.96,80.945,80.96,277999996.0
2009-07-08 13:53:00,80.955,80.97,80.945,80.96,367200000.0
2009-07-08 13:54:00,80.965,80.99,80.96,80.975,455999999.0
2009-07-08 13:55:00,80.975,80.98,80.92,80.94,1097599997.0
2009-07-08 13:56:00,80.935,80.945,80.935,80.94,526399994.0
2009-07-08 13:57:00,80.94,80.94,80.925,80.935,210799999.0
2009-07-08 13:58:00,80.94,80.97,80.94,80.945,721199995.0
2009-07-08 13:59:00,80.95,80.96,80.95,80.95,299999999.0
2009-07-08 14:00:00,80.94,80.94,80.895,80.895,1381199991.0
2009-07-08 14:01:00,80.885,80.905,80.83,80.845,1716799993.0
2009-07-08 14:02:00,80.845,80.925,80.84,80.91,819199997.0
2009-07-08 14:03:00,80.91,80.915,80.89,80.89,738400000.0
2009-07-08 14:04:00,80.895,80.905,80.88,80.885,408799994.0
2009-07-08 14:05:00,80.885,80.885,80.86,80.885,1210399997.0
2009-07-08 14:06:00,80.885,80.895,80.885,80.885,579999997.0
2009-07-08 14:07:00,80.885,80.9,80.88,80.89,655999997.0
2009-07-08 14:08:00,80.89,80.9,80.87,80.89,315199997.0
2009-07-08 14:09:00,80.865,80.865,80.81,80.83,728799999.0
2009-07-08 14:10:00,80.835,80.835,80.8,80.805,841999996.0
2009-07-08 14:11:00,80.805,80.835,80.795,80.825,681599997.0
2009-07-08 14:12:00,80.83,80.835,80.805,80.81,600000004.0
2009-07-08 14:13:00,80.805,80.805,80.77,80.795,645599999.0
2009-07-08 14:14:00,80.795,80.815,80.785,80.805,972799998.0
2009-07-08 14:15:00,80.81,80.825,80.81,80.825,440800000.0
2009-07-08 14:16:00,80.825,80.825,80.81,80.81,575999996.0
2009-07-08 14:17:00,80.825,80.84,80.825,80.835,495999993.0
2009-07-08 14:18:00,80.84,80.84,80.825,80.835,349599998.0
2009-07-08 14:19:00,80.835,80.84,80.82,80.82,791199997.0
2009-07-08 14:20:00,80.82,80.865,80.815,80.82,1133999989.0
2009-07-08 14:21:00,80.815,80.86,80.815,80.845,789599994.0
2009-07-08 14:22:00,80.85,80.87,80.835,80.86,633600000.0
2009-07-08 14:23:00,80.86,80.86,80.815,80.815,1381600004.0
2009-07-08 14:24:00,80.82,80.85,80.82,80.845,772399996.0
2009-07-08 14:25:00,80.845,80.85,80.825,80.825,973600013.0
2009-07-08 14:26:00,80.82,80.835,80.82,80.83,453999997.0
2009-07-08 14:27:00,80.83,80.84,80.825,80.825,510400000.0
2009-07-08 14:28:00,80.825,80.84,80.81,80.825,878799995.0
2009-07-08 14:29:00,80.825,80.84,80.81,80.82,730999998.0
2009-07-08 14:30:00,80.83,80.835,80.81,80.82,727200001.0
2009-07-08 14:31:00,80.82,80.82,80.795,80.8,687199997.0
2009-07-08 14:32:00,80.8,80.8,80.72,80.725,1090399999.0
2009-07-08 14:33:00,80.725,80.745,80.695,80.695,1135199996.0
2009-07-08 14:34:00,80.695,80.695,80.675,80.69,721999998.0
2009-07-08 14:35:00,80.69,80.7,80.665,80.675,861600002.0
2009-07-08 14:36:00,80.67,80.715,80.665,80.715,830399999.0
2009-07-08 14:37:00,80.71,80.725,80.705,80.71,430399998.0
2009-07-08 14:38:00,80.71,80.72,80.705,80.715,268800000.0
2009-07-08 14:39:00,80.71,80.715,80.665,80.685,912000002.0
2009-07-08 14:40:00,80.69,80.715,80.685,80.71,583999995.0
2009-07-08 14:41:00,80.71,80.715,80.685,80.695,462400001.0
2009-07-08 14:42:00,80.69,80.735,80.69,80.73,674399998.0
2009-07-08 14:43:00,80.725,80.75,80.72,80.735,452799998.0
2009-07-08 14:44:00,80.745,80.76,80.715,80.735,630400002.0
2009-07-08 14:45:00,80.735,80.76,80.735,80.745,1146799999.0
2009-07-08 14:46:00,80.735,80.77,80.725,80.755,819999992.0
2009-07-08 14:47:00,80.755,80.76,80.735,80.76,1348799980.0
2009-07-08 14:48:00,80.755,80.765,80.745,80.75,509599998.0
2009-07-08 14:49:00,80.745,80.775,80.73,80.775,963199994.0
2009-07-08 14:50:00,80.775,80.78,80.745,80.75,1046599995.0
2009-07-08 14:51:00,80.75,80.755,80.715,80.73,689599998.0
2009-07-08 14:52:00,80.73,80.8,80.725,80.78,1266399997.0
2009-07-08 14:53:00,80.795,80.795,80.77,80.795,819199999.0
2009-07-08 14:54:00,80.79,80.805,80.785,80.79,801599997.0
2009-07-08 14:55:00,80.795,80.805,80.77,80.77,929599992.0
2009-07-08 14:56:00,80.765,80.77,80.74,80.74,1003999990.0
2009-07-08 14:57:00,80.745,80.75,80.73,80.74,1270799995.0
2009-07-08 14:58:00,80.735,80.885,80.73,80.88,1190999996.0
2009-07-08 14:59:00,80.855,80.89,80.855,80.875,506800003.0
2009-07-08 15:00:00,80.88,81.05,80.88,81.05,1486800003.0
2009-07-08 15:01:00,81.055,81.13,81.045,81.105,968400001.0
2009-07-08 15:02:00,81.105,81.11,81.015,81.04,914799997.0
2009-07-08 15:03:00,81.04,81.1,81.025,81.1,594000000.0
2009-07-08 15:04:00,81.1,81.13,81.07,81.075,1106599994.0
2009-07-08 15:05:00,81.08,81.2,81.08,81.195,1168000000.0
2009-07-08 15:06:00,81.195,81.215,81.16,81.2,986799997.0
2009-07-08 15:07:00,81.19,81.205,81.145,81.145,859999999.0
2009-07-08 15:08:00,81.145,81.17,81.1,81.1,1341599986.0
2009-07-08 15:09:00,81.1,81.13,81.085,81.085,540000000.0
2009-07-08 15:10:00,81.08,81.08,81.035,81.05,1287999994.0
2009-07-08 15:11:00,81.05,81.115,81.05,81.08,904799999.0
2009-07-08 15:12:00,81.08,81.095,81.075,81.08,628800005.0
2009-07-08 15:13:00,81.09,81.095,81.055,81.065,741200001.0
2009-07-08 15:14:00,81.065,81.08,81.055,81.06,962799997.0
2009-07-08 15:15:00,81.055,81.055,81.025,81.03,604000001.0
2009-07-08 15:16:00,81.035,81.055,81.005,81.035,901199998.0
2009-07-08 15:17:00,81.04,81.04,80.965,80.965,709200000.0
2009-07-08 15:18:00,80.965,81.0,80.95,80.985,999599997.0
2009-07-08 15:19:00,80.99,81.06,80.985,81.06,971199992.0
2009-07-08 15:20:00,81.06,81.08,81.045,81.065,698399997.0
2009-07-08 15:21:00,81.075,81.085,81.04,81.075,524800000.0
2009-07-08 15:22:00,81.075,81.135,81.07,81.125,965200002.0
2009-07-08 15:23:00,81.125,81.125,81.065,81.065,1042800004.0
2009-07-08 15:24:00,81.07,81.115,81.07,81.09,597399996.0
2009-07-08 15:25:00,81.09,81.125,81.08,81.115,440399997.0
2009-07-08 15:26:00,81.115,81.125,81.1,81.1,263200000.0
2009-07-08 15:27:00,81.1,81.11,81.09,81.11,450400000.0
2009-07-08 15:28:00,81.12,81.145,81.115,81.13,588400002.0
2009-07-08 15:29:00,81.13,81.16,81.125,81.155,313600000.0
2009-07-08 15:30:00,81.13,81.165,81.13,81.145,373600000.0
2009-07-08 15:31:00,81.135,81.135,81.1,81.12,420799998.0
2009-07-08 15:32:00,81.11,81.205,81.11,81.17,986799998.0
2009-07-08 15:33:00,81.17,81.17,81.105,81.12,638399997.0
2009-07-08 15:34:00,81.12,81.16,81.115,81.125,717599998.0
2009-07-08 15:35:00,81.12,81.245,81.11,81.23,825600000.0
2009-07-08 15:36:00,81.235,81.285,81.225,81.235,850400006.0
2009-07-08 15:37:00,81.23,81.235,81.16,81.16,992399997.0
2009-07-08 15:38:00,81.16,81.16,81.09,81.105,781999997.0
2009-07-08 15:39:00,81.105,81.105,81.08,81.09,1165999996.0
2009-07-08 15:40:00,81.08,81.09,81.055,81.065,788400001.0
2009-07-08 15:41:00,81.065,81.085,81.03,81.08,1393600002.0
2009-07-08 15:42:00,81.08,81.12,81.075,81.11,1181999994.0
2009-07-08 15:43:00,81.105,81.145,81.085,81.085,422799997.0
2009-07-08 15:44:00,81.09,81.13,81.09,81.12,314000001.0
2009-07-08 15:45:00,81.105,81.2,81.1,81.2,402000000.0
2009-07-08 15:46:00,81.195,81.235,81.185,81.2,514399997.0
2009-07-08 15:47:00,81.205,81.24,81.185,81.185,340799999.0
2009-07-08 15:48:00,81.18,81.235,81.18,81.21,303200000.0
2009-07-08 15:49:00,81.205,81.215,81.18,81.215,531200000.0
2009-07-08 15:50:00,81.225,81.275,81.215,81.27,447600000.0
2009-07-08 15:51:00,81.27,81.28,81.235,81.24,364399999.0
2009-07-08 15:52:00,81.24,81.24,81.15,81.18,517999998.0
2009-07-08 15:53:00,81.18,81.19,81.145,81.145,362400000.0
2009-07-08 15:54:00,81.145,81.195,81.145,81.17,468400001.0
2009-07-08 15:55:00,81.17,81.19,81.12,81.135,789600001.0
2009-07-08 15:56:00,81.13,81.165,81.12,81.125,281600000.0
2009-07-08 15:57:00,81.125,81.15,81.115,81.13,627599999.0
2009-07-08 15:58:00,81.125,81.165,81.115,81.155,248000000.0
2009-07-08 15:59:00,81.155,81.16,81.135,81.145,563999999.0
2009-07-08 16:00:00,81.14,81.18,81.125,81.165,1256799994.0
2009-07-08 16:01:00,81.16,81.18,81.135,81.16,357200001.0
2009-07-08 16:02:00,81.165,81.2,81.135,81.185,727600001.0
2009-07-08 16:03:00,81.185,81.19,81.175,81.185,541999992.0
2009-07-08 16:04:00,81.185,81.255,81.185,81.195,902399994.0
2009-07-08 16:05:00,81.2,81.24,81.2,81.24,688399998.0
2009-07-08 16:06:00,81.24,81.295,81.2,81.2,1122799995.0
2009-07-08 16:07:00,81.2,81.21,81.18,81.205,799600000.0
2009-07-08 16:08:00,81.205,81.205,81.18,81.19,585600008.0
2009-07-08 16:09:00,81.195,81.195,81.17,81.17,735600001.0
2009-07-08 16:10:00,81.17,81.22,81.16,81.21,998799997.0
2009-07-08 16:11:00,81.21,81.21,81.135,81.14,956399995.0
2009-07-08 16:12:00,81.14,81.16,81.135,81.15,560800002.0
2009-07-08 16:13:00,81.155,81.195,81.15,81.195,436400000.0
2009-07-08 16:14:00,81.195,81.205,81.16,81.165,462799997.0
2009-07-08 16:15:00,81.155,81.155,81.13,81.14,374399996.0
2009-07-08 16:16:00,81.15,81.2,81.13,81.19,310799999.0
2009-07-08 16:17:00,81.185,81.235,81.18,81.235,531599994.0
2009-07-08 16:18:00,81.235,81.245,81.21,81.21,512000002.0
2009-07-08 16:19:00,81.215,81.22,81.135,81.21,598400002.0
2009-07-08 16:20:00,81.21,81.245,81.195,81.195,330400000.0
2009-07-08 16:21:00,81.19,81.26,81.185,81.245,519399999.0
2009-07-08 16:22:00,81.24,81.31,81.235,81.305,589599998.0
2009-07-08 16:23:00,81.305,81.34,81.29,81.325,587599999.0
2009-07-08 16:24:00,81.315,81.315,81.255,81.28,854000000.0
2009-07-08 16:25:00,81.28,81.315,81.265,81.31,448799999.0
2009-07-08 16:26:00,81.31,81.31,81.255,81.26,510000000.0
2009-07-08 16:27:00,81.26,81.26,81.22,81.22,309999999.0
2009-07-08 16:28:00,81.225,81.265,81.22,81.22,401000000.0
2009-07-08 16:29:00,81.215,81.22,81.195,81.205,304800000.0
2009-07-08 16:30:00,81.205,81.205,81.1,81.1,621999996.0
2009-07-08 16:31:00,81.095,81.12,81.075,81.105,822999998.0
2009-07-08 16:32:00,81.105,81.155,81.075,81.135,708399995.0
2009-07-08 16:33:00,81.14,81.145,81.11,81.135,358800000.0
2009-07-08 16:34:00,81.135,81.135,81.1,81.1,397599998.0
2009-07-08 16:35:00,81.105,81.11,81.035,81.04,670399998.0
2009-07-08 16:36:00,81.04,81.05,81.015,81.035,650399998.0
2009-07-08 16:37:00,81.03,81.055,80.985,81.055,896799996.0
2009-07-08 16:38:00,81.055,81.055,80.995,80.995,1004800003.0
2009-07-08 16:39:00,80.99,81.01,80.975,81.01,708799999.0
2009-07-08 16:40:00,81.01,81.02,81.0,81.005,780799994.0
2009-07-08 16:41:00,81.005,81.005,80.98,81.005,692199996.0
2009-07-08 16:42:00,81.01,81.05,81.005,81.05,384799999.0
2009-07-08 16:43:00,81.06,81.1,81.055,81.1,541599997.0
2009-07-08 16:44:00,81.095,81.13,81.09,81.125,395600003.0
2009-07-08 16:45:00,81.13,81.18,81.12,81.145,749199987.0
2009-07-08 16:46:00,81.15,81.195,81.13,81.185,559199995.0
2009-07-08 16:47:00,81.19,81.19,81.15,81.15,593599998.0
2009-07-08 16:48:00,81.15,81.205,81.15,81.2,573599999.0
2009-07-08 16:49:00,81.2,81.235,81.2,81.22,554799999.0
2009-07-08 16:50:00,81.21,81.21,81.15,81.18,838799996.0
2009-07-08 16:51:00,81.18,81.225,81.18,81.19,752799993.0
2009-07-08 16:52:00,81.185,81.2,81.175,81.18,437599998.0
2009-07-08 16:53:00,81.18,81.19,81.16,81.175,501200000.0
2009-07-08 16:54:00,81.175,81.175,81.12,81.135,438400000.0
2009-07-08 16:55:00,81.13,81.14,81.07,81.08,303200000.0
2009-07-08 16:56:00,81.08,81.08,81.02,81.025,328000000.0
2009-07-08 16:57:00,81.025,81.045,81.005,81.03,534000000.0
2009-07-08 16:58:00,81.03,81.03,80.96,81.02,409600001.0
2009-07-08 16:59:00,81.02,81.055,80.995,81.035,390000000.0
2009-07-08 17:00:00,81.035,81.035,81.005,81.005,773999997.0
2009-07-08 17:01:00,81.005,81.02,80.96,80.965,909999999.0
2009-07-08 17:02:00,80.965,80.975,80.91,80.91,904399999.0
2009-07-08 17:03:00,80.9,80.915,80.855,80.89,930000002.0
2009-07-08 17:04:00,80.89,80.91,80.865,80.89,1100000000.0
2009-07-08 17:05:00,80.88,80.88,80.805,80.805,519200000.0
2009-07-08 17:06:00,80.805,80.815,80.615,80.65,1143799993.0
2009-07-08 17:07:00,80.655,80.655,80.59,80.61,1158399991.0
2009-07-08 17:08:00,80.61,80.635,80.565,80.625,1029800000.0
2009-07-08 17:09:00,80.62,80.67,80.615,80.65,966799991.0
2009-07-08 17:10:00,80.65,80.71,80.635,80.665,944599989.0
2009-07-08 17:11:00,80.665,80.67,80.6,80.61,978799999.0
2009-07-08 17:12:00,80.605,80.62,80.585,80.585,1020799995.0
2009-07-08 17:13:00,80.585,80.595,80.535,80.54,1219199995.0
2009-07-08 17:14:00,80.545,80.545,80.475,80.475,1283999993.0
2009-07-08 17:15:00,80.475,80.495,80.42,80.425,753600000.0
2009-07-08 17:16:00,80.425,80.455,80.345,80.445,948799996.0
2009-07-08 17:17:00,80.455,80.475,80.43,80.455,440800002.0
2009-07-08 17:18:00,80.455,80.475,80.425,80.44,653600004.0
2009-07-08 17:19:00,80.45,80.5,80.415,80.475,338800000.0
2009-07-08 17:20:00,80.475,80.475,80.4,80.4,304800000.0
2009-07-08 17:21:00,80.4,80.4,80.14,80.14,1139399999.0
2009-07-08 17:22:00,80.135,80.135,79.63,79.635,1181599995.0
2009-07-08 17:23:00,79.645,79.835,79.545,79.83,1319199998.0
2009-07-08 17:24:00,79.835,79.995,79.835,79.985,827400002.0
2009-07-08 17:25:00,79.975,79.995,79.87,79.93,901599996.0
2009-07-08 17:26:00,79.925,79.96,79.845,79.895,433600001.0
2009-07-08 17:27:00,79.905,79.925,79.865,79.865,947199996.0
2009-07-08 17:28:00,79.865,79.875,79.82,79.855,799199999.0
2009-07-08 17:29:00,79.85,79.855,79.78,79.78,364800000.0
2009-07-08 17:30:00,79.78,79.83,79.765,79.79,648399997.0
2009-07-08 17:31:00,79.795,79.8,79.745,79.785,1085599989.0
2009-07-08 17:32:00,79.785,79.845,79.77,79.805,940799996.0
2009-07-08 17:33:00,79.805,79.915,79.79,79.895,1381599985.0
2009-07-08 17:34:00,79.895,79.96,79.885,79.945,1476800000.0
2009-07-08 17:35:00,79.945,79.99,79.94,79.965,991999997.0
2009-07-08 17:36:00,79.955,80.025,79.95,80.005,842399999.0
2009-07-08 17:37:00,80.005,80.035,80.0,80.025,889599996.0
2009-07-08 17:38:00,80.025,80.105,80.02,80.07,1018399996.0
2009-07-08 17:39:00,80.07,80.075,80.0,80.01,1278399984.0
2009-07-08 17:40:00,80.01,80.015,79.955,79.96,1289599992.0
2009-07-08 17:41:00,79.98,79.99,79.93,79.93,783199994.0
2009-07-08 17:42:00,79.93,79.98,79.925,79.97,839999999.0
2009-07-08 17:43:00,79.97,80.11,79.97,80.09,1079199992.0
2009-07-08 17:44:00,80.095,80.105,80.065,80.08,695199994.0
2009-07-08 17:45:00,80.08,80.14,80.065,80.13,345999997.0
2009-07-08 17:46:00,80.13,80.19,80.12,80.18,274400000.0
2009-07-08 17:47:00,80.175,80.175,80.105,80.11,601599999.0
2009-07-08 17:48:00,80.11,80.12,80.025,80.03,763199996.0
2009-07-08 17:49:00,80.03,80.09,80.015,80.08,1045199997.0
2009-07-08 17:50:00,80.085,80.09,79.985,79.985,1145599993.0
2009-07-08 17:51:00,79.98,80.035,79.975,80.01,1087999987.0
2009-07-08 17:52:00,80.01,80.035,79.995,80.015,521599999.0
2009-07-08 17:53:00,80.01,80.015,79.815,79.82,941599995.0
2009-07-08 17:54:00,79.83,79.835,79.76,79.795,1582399996.0
2009-07-08 17:55:00,79.8,79.825,79.73,79.73,1223199990.0
2009-07-08 17:56:00,79.75,79.76,79.72,79.72,1155999987.0
2009-07-08 17:57:00,79.725,79.78,79.685,79.77,1538399990.0
2009-07-08 17:58:00,79.765,79.81,79.765,79.785,1499400008.0
2009-07-08 17:59:00,79.785,79.785,79.705,79.73,1065599997.0
2009-07-08 18:00:00,79.725,79.73,79.29,79.29,1096399998.0
2009-07-08 18:01:00,79.3,79.3,79.015,79.21,1335600002.0
2009-07-08 18:02:00,79.205,79.285,79.2,79.23,1385600001.0
2009-07-08 18:03:00,79.225,79.26,79.21,79.245,1513599987.0
2009-07-08 18:04:00,79.24,79.3,79.205,79.3,750400000.0
2009-07-08 18:05:00,79.305,79.33,79.215,79.24,1117599997.0
2009-07-08 18:06:00,79.25,79.31,79.24,79.28,1137599991.0
2009-07-08 18:07:00,79.275,79.345,79.25,79.33,1460799989.0
2009-07-08 18:08:00,79.325,79.36,79.31,79.33,1332799985.0
2009-07-08 18:09:00,79.325,79.34,79.285,79.29,839999993.0
2009-07-08 18:10:00,79.285,79.31,79.27,79.28,913600000.0
2009-07-08 18:11:00,79.28,79.38,79.265,79.295,1131199995.0
2009-07-08 18:12:00,79.285,79.315,79.215,79.31,755200000.0
2009-07-08 18:13:00,79.305,79.39,79.24,79.39,1395999986.0
2009-07-08 18:14:00,79.39,79.415,79.355,79.385,883999997.0
2009-07-08 18:15:00,79.38,79.385,79.32,79.35,733799998.0
2009-07-08 18:16:00,79.355,79.48,79.355,79.475,1018399999.0
2009-07-08 18:17:00,79.48,79.505,79.435,79.435,1084799999.0
2009-07-08 18:18:00,79.42,79.42,79.325,79.37,1069599998.0
2009-07-08 18:19:00,79.38,79.38,79.265,79.27,1096799994.0
2009-07-08 18:20:00,79.26,79.275,79.225,79.275,901599995.0
2009-07-08 18:21:00,79.265,79.29,79.225,79.225,705599998.0
2009-07-08 18:22:00,79.225,79.245,79.155,79.155,1134399996.0
2009-07-08 18:23:00,79.16,79.16,79.01,79.055,1306399998.0
2009-07-08 18:24:00,79.06,79.095,79.06,79.075,859199994.0
2009-07-08 18:25:00,79.075,79.11,79.065,79.105,480799999.0
2009-07-08 18:26:00,79.11,79.16,79.105,79.135,452800000.0
2009-07-08 18:27:00,79.115,79.12,79.05,79.065,649600000.0
2009-07-08 18:28:00,79.06,79.06,78.545,78.58,1218199998.0
2009-07-08 18:29:00,78.61,78.7,78.595,78.61,1581400026.0
2009-07-08 18:30:00,78.6,78.67,78.535,78.58,1369400004.0
2009-07-08 18:31:00,78.58,78.74,78.58,78.735,1634199991.0
2009-07-08 18:32:00,78.735,78.805,78.73,78.755,1541599985.0
2009-07-08 18:33:00,78.75,78.76,78.685,78.71,1169599994.0
2009-07-08 18:34:00,78.715,78.895,78.7,78.89,1144999995.0
2009-07-08 18:35:00,78.9,78.915,78.815,78.835,644400000.0
2009-07-08 18:36:00,78.83,78.84,78.75,78.75,1166399988.0
2009-07-08 18:37:00,78.76,78.765,78.695,78.73,736799998.0
2009-07-08 18:38:00,78.73,78.785,78.715,78.755,1392799979.0
2009-07-08 18:39:00,78.76,78.775,78.72,78.73,1032799988.0
2009-07-08 18:40:00,78.73,78.81,78.725,78.805,885799998.0
2009-07-08 18:41:00,78.805,78.86,78.765,78.86,697599998.0
2009-07-08 18:42:00,78.86,78.875,78.825,78.85,772799988.0
2009-07-08 18:43:00,78.855,78.855,78.79,78.8,1001599990.0
2009-07-08 18:44:00,78.805,78.87,78.805,78.86,412799997.0
2009-07-08 18:45:00,78.86,79.01,78.86,78.995,1323199990.0
2009-07-08 18:46:00,78.995,79.005,78.97,78.995,344799999.0
2009-07-08 18:47:00,79.0,79.02,78.96,78.965,691199985.0
2009-07-08 18:48:00,78.965,78.985,78.93,78.93,300000001.0
2009-07-08 18:49:00,78.93,78.935,78.875,78.9,709600000.0
2009-07-08 18:50:00,78.905,78.955,78.89,78.945,327200000.0
2009-07-08 18:51:00,78.935,78.965,78.925,78.95,308000000.0
2009-07-08 18:52:00,78.945,78.955,78.93,78.945,947200006.0
2009-07-08 18:53:00,78.945,78.985,78.935,78.955,888400000.0
2009-07-08 18:54:00,78.945,78.96,78.94,78.95,753599990.0
2009-07-08 18:55:00,78.945,78.97,78.93,78.965,1074399992.0
2009-07-08 18:56:00,78.965,78.985,78.94,78.965,1278399996.0
2009-07-08 18:57:00,78.965,78.965,78.915,78.945,1218399992.0
2009-07-08 18:58:00,78.95,78.95,78.895,78.895,757599998.0
2009-07-08 18:59:00,78.895,78.91,78.805,78.805,1116000004.0
2009-07-08 19:00:00,78.805,78.81,78.77,78.775,524799999.0
2009-07-08 19:01:00,78.78,78.785,78.61,78.615,1128000003.0
2009-07-08 19:02:00,78.615,78.8,78.61,78.745,1097599996.0
2009-07-08 19:03:00,78.745,78.895,78.685,78.855,1559600003.0
2009-07-08 19:04:00,78.84,78.925,78.83,78.925,1449599994.0
2009-07-08 19:05:00,78.925,78.955,78.9,78.93,761599999.0
2009-07-08 19:06:00,78.93,79.05,78.895,79.025,799400005.0
2009-07-08 19:07:00,79.045,79.055,79.015,79.035,897199991.0
2009-07-08 19:08:00,79.035,79.095,79.0,79.09,1621599979.0
2009-07-08 19:09:00,79.095,79.11,79.01,79.02,1170400003.0
2009-07-08 19:10:00,79.02,79.02,78.92,78.975,1429299992.0
2009-07-08 19:11:00,78.975,79.045,78.975,79.035,908800000.0
2009-07-08 19:12:00,79.035,79.065,79.025,79.06,549599996.0
2009-07-08 19:13:00,79.065,79.09,79.03,79.08,660000000.0
2009-07-08 19:14:00,79.08,79.14,79.08,79.135,1111999995.0
2009-07-08 19:15:00,79.135,79.265,79.095,79.25,1470799995.0
2009-07-08 19:16:00,79.255,79.315,79.24,79.27,1525999987.0
2009-07-08 19:17:00,79.27,79.34,79.25,79.32,1187199998.0
2009-07-08 19:18:00,79.32,79.37,79.315,79.355,1511399998.0
2009-07-08 19:19:00,79.355,79.37,79.275,79.285,1147399995.0
2009-07-08 19:20:00,79.29,79.3,79.26,79.26,1161599996.0
2009-07-08 19:21:00,79.265,79.265,79.18,79.22,1154799989.0
2009-07-08 19:22:00,79.22,79.225,79.15,79.16,838199984.0
2009-07-08 19:23:00,79.155,79.215,79.14,79.205,1184799986.0
2009-07-08 19:24:00,79.205,79.245,79.165,79.245,1027599986.0
2009-07-08 19:25:00,79.25,79.365,79.245,79.36,1255599994.0
2009-07-08 19:26:00,79.36,79.395,79.33,79.37,916799990.0
2009-07-08 19:27:00,79.365,79.41,79.365,79.38,707999991.0
2009-07-08 19:28:00,79.37,79.45,79.36,79.45,995199987.0
2009-07-08 19:29:00,79.45,79.47,79.435,79.46,983599996.0
2009-07-08 19:30:00,79.46,79.485,79.43,79.485,1029599995.0
2009-07-08 19:31:00,79.485,79.49,79.395,79.41,709199998.0
2009-07-08 19:32:00,79.41,79.465,79.41,79.44,587800001.0
2009-07-08 19:33:00,79.44,79.5,79.415,79.465,486000000.0
2009-07-08 19:34:00,79.455,79.465,79.36,79.43,939399998.0
2009-07-08 19:35:00,79.44,79.455,79.385,79.395,1312400006.0
2009-07-08 19:36:00,79.395,79.425,79.345,79.405,1151999995.0
2009-07-08 19:37:00,79.405,79.42,79.35,79.37,975599992.0
2009-07-08 19:38:00,79.37,79.38,79.325,79.35,623599999.0
2009-07-08 19:39:00,79.35,79.455,79.325,79.435,562799997.0
2009-07-08 19:40:00,79.43,79.44,79.385,79.41,697399999.0
2009-07-08 19:41:00,79.41,79.42,79.405,79.405,683599999.0
2009-07-08 19:42:00,79.405,79.465,79.405,79.46,326400001.0
2009-07-08 19:43:00,79.46,79.485,79.45,79.47,409999999.0
2009-07-08 19:44:00,79.465,79.48,79.465,79.47,379599999.0
2009-07-08 19:45:00,79.475,79.475,79.405,79.42,582800000.0
2009-07-08 19:46:00,79.415,79.42,79.38,79.41,499599998.0
2009-07-08 19:47:00,79.41,79.415,79.37,79.385,342800001.0
2009-07-08 19:48:00,79.385,79.445,79.38,79.405,797599998.0
2009-07-08 19:49:00,79.41,79.41,79.36,79.4,327600000.0
2009-07-08 19:50:00,79.4,79.4,79.325,79.325,528399998.0
2009-07-08 19:51:00,79.325,79.325,79.21,79.22,676799998.0
2009-07-08 19:52:00,79.22,79.225,79.175,79.18,755600000.0
2009-07-08 19:53:00,79.18,79.18,79.14,79.15,719199995.0
2009-07-08 19:54:00,79.15,79.21,79.15,79.185,943199996.0
2009-07-08 19:55:00,79.175,79.295,79.16,79.245,608400003.0
2009-07-08 19:56:00,79.245,79.285,79.225,79.235,368000001.0
2009-07-08 19:57:00,79.235,79.24,79.175,79.2,530000003.0
2009-07-08 19:58:00,79.215,79.275,79.195,79.24,1252400011.0
2009-07-08 19:59:00,79.235,79.29,79.235,79.265,967000012.0
2009-07-08 20:00:00,79.265,79.265,79.245,79.255,623200002.0
2009-07-08 20:01:00,79.26,79.27,79.225,79.23,667600004.0
2009-07-08 20:02:00,79.235,79.325,79.225,79.295,1177200004.0
2009-07-08 20:03:00,79.29,79.33,79.29,79.33,1005600008.0
2009-07-08 20:04:00,79.33,79.355,79.31,79.31,701200002.0
2009-07-08 20:05:00,79.315,79.315,79.215,79.215,762800005.0
2009-07-08 20:06:00,79.205,79.205,79.105,79.105,1072800002.0
2009-07-08 20:07:00,79.11,79.135,79.11,79.115,912600002.0
2009-07-08 20:08:00,79.115,79.135,79.08,79.115,1272000004.0
2009-07-08 20:09:00,79.115,79.17,79.075,79.1,961400005.0
2009-07-08 20:10:00,79.1,79.115,79.05,79.05,745200000.0
2009-07-08 20:11:00,79.05,79.06,78.965,79.04,876200010.0
2009-07-08 20:12:00,79.035,79.045,78.975,78.985,1131200009.0
2009-07-08 20:13:00,78.985,79.005,78.965,78.965,1099000014.0
2009-07-08 20:14:00,78.97,78.975,78.95,78.96,889199997.0
2009-07-08 20:15:00,78.96,78.975,78.955,78.965,402200001.0
2009-07-08 20:16:00,78.965,78.965,78.955,78.96,401000000.0
2009-07-08 20:17:00,78.96,79.0,78.96,78.995,464200002.0
2009-07-08 20:18:00,78.995,79.005,78.935,78.95,680800005.0
2009-07-08 20:19:00,78.95,78.965,78.925,78.925,881199997.0
2009-07-08 20:20:00,78.925,78.975,78.92,78.97,813199998.0
2009-07-08 20:21:00,78.97,78.985,78.945,78.97,416799996.0
2009-07-08 20:22:00,78.97,79.005,78.965,78.995,974000003.0
2009-07-08 20:23:00,78.995,79.025,78.99,79.02,545200002.0
2009-07-08 20:24:00,79.015,79.04,78.99,79.005,848799997.0
2009-07-08 20:25:00,79.005,79.03,78.985,78.99,514400002.0
2009-07-08 20:26:00,78.99,78.995,78.94,78.98,502400000.0
2009-07-08 20:27:00,78.98,78.995,78.975,78.995,265200000.0
2009-07-08 20:28:00,78.995,79.015,78.99,79.015,355600000.0
2009-07-08 20:29:00,79.015,79.02,78.995,79.0,232199999.0
2009-07-08 20:30:00,79.0,79.0,78.965,78.98,541600001.0
2009-07-08 20:31:00,78.975,78.98,78.95,78.955,498000001.0
2009-07-08 20:32:00,78.95,78.96,78.95,78.955,162800000.0
2009-07-08 20:33:00,78.955,78.975,78.95,78.955,245199999.0
2009-07-08 20:34:00,78.955,78.955,78.84,78.855,453999998.0
2009-07-08 20:35:00,78.855,78.905,78.85,78.875,613600000.0
2009-07-08 20:36:00,78.875,78.92,78.865,78.915,294400001.0
2009-07-08 20:37:00,78.92,78.92,78.885,78.9,164000000.0
2009-07-08 20:38:00,78.9,78.945,78.895,78.925,205600000.0
2009-07-08 20:39:00,78.92,78.97,78.92,78.95,271600000.0
2009-07-08 20:40:00,78.955,78.96,78.925,78.925,364800001.0
2009-07-08 20:41:00,78.925,78.935,78.91,78.92,268800001.0
2009-07-08 20:42:00,78.92,78.945,78.92,78.935,450000000.0
2009-07-08 20:43:00,78.935,78.945,78.925,78.925,197600000.0
2009-07-08 20:44:00,78.925,78.925,78.835,78.895,1324000000.0
2009-07-08 20:45:00,78.895,78.91,78.855,78.89,1166399996.0
2009-07-08 20:46:00,78.89,78.925,78.845,78.87,594799998.0
2009-07-08 20:47:00,78.87,78.905,78.87,78.895,390799998.0
2009-07-08 20:48:00,78.895,78.915,78.865,78.87,262400000.0
2009-07-08 20:49:00,78.875,78.89,78.835,78.845,751599989.0
2009-07-08 20:50:00,78.85,78.86,78.845,78.855,245600000.0
2009-07-08 20:51:00,78.86,78.945,78.86,78.93,361200000.0
2009-07-08 20:52:00,78.94,78.985,78.895,78.945,748800003.0
2009-07-08 20:53:00,78.945,78.96,78.915,78.96,707399996.0
2009-07-08 20:54:00,78.965,78.97,78.9,78.925,777199998.0
2009-07-08 20:55:00,78.925,78.985,78.915,78.93,685399995.0
2009-07-08 20:56:00,78.94,78.96,78.935,78.935,688000009.0
2009-07-08 20:57:00,78.94,78.95,78.93,78.94,439600000.0
2009-07-08 20:58:00,78.94,78.94,78.87,78.885,785199998.0
2009-07-08 20:59:00,78.88,78.905,78.875,78.9,934800004.0
2009-07-08 21:00:00,78.9,78.945,78.9,78.945,400000000.0
2009-07-08 21:01:00,78.94,78.99,78.935,78.99,163200000.0
2009-07-08 21:02:00,78.965,79.01,78.965,79.01,256000000.0
2009-07-08 21:03:00,79.01,79.02,78.98,79.02,447200002.0
2009-07-08 21:04:00,79.02,79.115,79.02,79.105,520799999.0
2009-07-08 21:05:00,79.115,79.15,79.1,79.135,483200001.0
2009-07-08 21:06:00,79.135,79.25,79.135,79.235,272000000.0
2009-07-08 21:07:00,79.235,79.25,79.16,79.185,608800006.0
2009-07-08 21:08:00,79.185,79.215,79.185,79.21,650400000.0
2009-07-08 21:09:00,79.205,79.285,79.2,79.22,981600008.0
2009-07-08 21:10:00,79.235,79.24,79.195,79.195,641600008.0
2009-07-08 21:11:00,79.195,79.25,79.195,79.25,575200005.0
2009-07-08 21:12:00,79.25,79.26,79.205,79.245,383200001.0
2009-07-08 21:13:00,79.25,79.26,79.23,79.26,534400005.0
2009-07-08 21:14:00,79.255,79.265,79.245,79.265,497600002.0
2009-07-08 21:15:00,79.265,79.27,79.23,79.265,529199998.0
2009-07-08 21:16:00,79.265,79.29,79.22,79.22,614400003.0
2009-07-08 21:17:00,79.22,79.25,79.205,79.25,671600000.0
2009-07-08 21:18:00,79.255,79.28,79.235,79.235,514400000.0
2009-07-08 21:19:00,79.24,79.245,79.18,79.24,753599998.0
2009-07-08 21:20:00,79.24,79.255,79.2,79.2,570400001.0
2009-07-08 21:21:00,79.195,79.25,79.19,79.25,568800001.0
2009-07-08 21:22:00,79.255,79.26,79.205,79.215,809599996.0
2009-07-08 21:23:00,79.215,79.225,79.14,79.14,410400003.0
2009-07-08 21:24:00,79.14,79.185,79.14,79.17,181600000.0
2009-07-08 21:25:00,79.165,79.17,79.155,79.165,347999999.0
2009-07-08 21:26:00,79.16,79.16,79.12,79.13,382400000.0
2009-07-08 21:27:00,79.12,79.135,79.095,79.13,455200001.0
2009-07-08 21:28:00,79.135,79.165,79.13,79.165,440799997.0
2009-07-08 21:29:00,79.17,79.17,79.08,79.085,172800002.0
2009-07-08 21:30:00,79.095,79.115,79.085,79.115,294399999.0
2009-07-08 21:31:00,79.115,79.13,79.115,79.13,321599998.0
2009-07-08 21:32:00,79.13,79.145,79.12,79.145,241599998.0
2009-07-08 21:33:00,79.145,79.16,79.145,79.16,209600000.0
2009-07-08 21:34:00,79.145,79.18,79.145,79.145,279599999.0
2009-07-08 21:35:00,79.145,79.2,79.145,79.2,108800000.0
2009-07-08 21:36:00,79.2,79.27,79.2,79.27,264000000.0
2009-07-08 21:37:00,79.275,79.295,79.27,79.285,72800000.0
2009-07-08 21:38:00,79.285,79.305,79.245,79.245,336599999.0
2009-07-08 21:39:00,79.255,79.295,79.24,79.29,866400000.0
2009-07-08 21:40:00,79.29,79.31,79.28,79.31,669999999.0
2009-07-08 21:41:00,79.31,79.39,79.3,79.39,946000002.0
2009-07-08 21:42:00,79.39,79.39,79.34,79.365,385800000.0
2009-07-08 21:43:00,79.355,79.395,79.34,79.395,245600000.0
2009-07-08 21:44:00,79.395,79.45,79.385,79.44,381599999.0
2009-07-08 21:45:00,79.44,79.515,79.44,79.5,349600000.0
2009-07-08 21:46:00,79.505,79.56,79.495,79.56,473599999.0
2009-07-08 21:47:00,79.555,79.56,79.52,79.55,466400004.0
2009-07-08 21:48:00,79.55,79.55,79.48,79.485,928800004.0
2009-07-08 21:49:00,79.48,79.48,79.365,79.365,1456400018.0
2009-07-08 21:50:00,79.37,79.38,79.3,79.3,941600003.0
2009-07-08 21:51:00,79.315,79.375,79.315,79.34,1121600001.0
2009-07-08 21:52:00,79.35,79.365,79.295,79.32,1800799991.0
2009-07-08 21:53:00,79.315,79.35,79.305,79.335,701600007.0
2009-07-08 21:54:00,79.345,79.375,79.335,79.355,323200000.0
2009-07-08 21:55:00,79.36,79.385,79.35,79.36,877599988.0
2009-07-08 21:56:00,79.36,79.385,79.36,79.385,733999995.0
2009-07-08 21:57:00,79.39,79.405,79.385,79.395,865999993.0
2009-07-08 21:58:00,79.39,79.405,79.39,79.395,141999999.0
2009-07-08 21:59:00,79.395,79.4,79.325,79.33,1117199996.0
2009-07-08 22:00:00,79.33,79.34,79.295,79.31,1284800017.0
2009-07-08 22:01:00,79.33,79.35,79.315,79.325,586799998.0
2009-07-08 22:02:00,79.335,79.37,79.315,79.365,537599994.0
2009-07-08 22:03:00,79.365,79.385,79.34,79.35,476799996.0
2009-07-08 22:04:00,79.35,79.37,79.325,79.335,685199997.0
2009-07-08 22:05:00,79.34,79.34,79.32,79.32,215999998.0
2009-07-08 22:06:00,79.315,79.325,79.315,79.315,183999997.0
2009-07-08 22:07:00,79.335,79.335,79.32,79.32,240799999.0
2009-07-08 22:08:00,79.32,79.335,79.295,79.33,865200004.0
2009-07-08 22:09:00,79.33,79.355,79.33,79.35,93599998.0
2009-07-08 22:10:00,79.35,79.355,79.35,79.35,380799994.0
2009-07-08 22:11:00,79.35,79.365,79.35,79.365,236800000.0
2009-07-08 22:12:00,79.365,79.375,79.365,79.375,131200000.0
2009-07-08 22:13:00,79.375,79.375,79.35,79.365,375999995.0
2009-07-08 22:14:00,79.36,79.365,79.355,79.36,279999998.0
2009-07-08 22:15:00,79.355,79.39,79.355,79.385,340799995.0
2009-07-08 22:16:00,79.38,79.43,79.38,79.43,336800001.0
2009-07-08 22:17:00,79.43,79.445,79.42,79.445,451200007.0
2009-07-08 22:18:00,79.45,79.455,79.435,79.45,431999999.0
2009-07-08 22:19:00,79.45,79.45,79.4,79.425,623200002.0
2009-07-08 22:20:00,79.43,79.44,79.43,79.44,89600000.0
2009-07-08 22:21:00,79.44,79.485,79.44,79.485,129599999.0
2009-07-08 22:22:00,79.485,79.5,79.485,79.485,357600000.0
2009-07-08 22:23:00,79.485,79.51,79.485,79.51,97200000.0
2009-07-08 22:24:00,79.51,79.51,79.505,79.505,48800000.0
2009-07-08 22:25:00,79.51,79.52,79.505,79.52,141600000.0
2009-07-08 22:26:00,79.515,79.515,79.475,79.48,108000000.0
2009-07-08 22:27:00,79.48,79.485,79.46,79.475,154399999.0
2009-07-08 22:28:00,79.475,79.475,79.455,79.455,100800000.0
2009-07-08 22:29:00,79.46,79.475,79.455,79.47,85600000.0
2009-07-08 22:30:00,79.47,79.475,79.455,79.455,95200000.0
2009-07-08 22:31:00,79.45,79.47,79.445,79.445,94400000.0
2009-07-08 22:32:00,79.445,79.45,79.43,79.43,66400000.0
2009-07-08 22:33:00,79.43,79.445,79.415,79.445,108800001.0
2009-07-08 22:34:00,79.445,79.45,79.44,79.45,142400000.0
2009-07-08 22:35:00,79.45,79.48,79.445,79.45,145600000.0
2009-07-08 22:36:00,79.455,79.49,79.455,79.485,38400000.0
2009-07-08 22:37:00,79.495,79.52,79.49,79.495,86399999.0
2009-07-08 22:38:00,79.495,79.545,79.495,79.535,188800000.0
2009-07-08 22:39:00,79.545,79.545,79.53,79.53,18400000.0
2009-07-08 22:40:00,79.53,79.555,79.525,79.555,148000000.0
2009-07-08 22:41:00,79.555,79.57,79.555,79.565,22400000.0
2009-07-08 22:42:00,79.555,79.615,79.555,79.615,101600000.0
2009-07-08 22:43:00,79.6,79.64,79.6,79.625,146400000.0
2009-07-08 22:44:00,79.625,79.635,79.605,79.635,200000000.0
2009-07-08 22:45:00,79.63,79.645,79.6,79.6,386399996.0
2009-07-08 22:46:00,79.6,79.6,79.535,79.535,325600000.0
2009-07-08 22:47:00,79.54,79.575,79.54,79.565,186000000.0
2009-07-08 22:48:00,79.575,79.585,79.57,79.57,120000000.0
2009-07-08 22:49:00,79.57,79.625,79.565,79.62,249599999.0
2009-07-08 22:50:00,79.625,79.67,79.62,79.635,374400005.0
2009-07-08 22:51:00,79.64,79.65,79.62,79.625,157600000.0
2009-07-08 22:52:00,79.63,79.65,79.615,79.635,250400001.0
2009-07-08 22:53:00,79.635,79.66,79.635,79.645,52800000.0
2009-07-08 22:54:00,79.635,79.64,79.595,79.595,315200000.0
2009-07-08 22:55:00,79.595,79.6,79.555,79.56,263200000.0
2009-07-08 22:56:00,79.534,79.538,79.534,79.537,85600000.0
2009-07-08 22:57:00,79.56,79.57,79.555,79.56,85600000.0
2009-07-08 22:58:00,79.56,79.585,79.52,79.57,233599999.0
2009-07-08 22:59:00,79.57,79.61,79.56,79.56,166400000.0
2009-07-08 23:00:00,79.56,79.585,79.555,79.56,260000000.0
2009-07-08 23:01:00,79.56,79.56,79.56,79.56,64000000.0
2009-07-08 23:02:00,79.56,79.56,79.505,79.52,52800000.0
2009-07-08 23:03:00,79.535,79.55,79.525,79.525,272000000.0
2009-07-08 23:04:00,79.515,79.55,79.515,79.545,123200000.0
2009-07-08 23:05:00,79.545,79.555,79.535,79.54,198000000.0
2009-07-08 23:06:00,79.54,79.59,79.535,79.56,228000000.0
2009-07-08 23:07:00,79.56,79.57,79.5,79.55,441999999.0
2009-07-08 23:08:00,79.555,79.56,79.54,79.54,159600000.0
2009-07-08 23:09:00,79.54,79.545,79.53,79.545,139200000.0
2009-07-08 23:10:00,79.545,79.61,79.54,79.585,173600000.0
2009-07-08 23:11:00,79.585,79.59,79.585,79.59,91200000.0
2009-07-08 23:12:00,79.595,79.615,79.575,79.585,162000000.0
2009-07-08 23:13:00,79.585,79.595,79.585,79.59,24800000.0
2009-07-08 23:14:00,79.595,79.6,79.575,79.58,96200000.0
2009-07-08 23:15:00,79.575,79.58,79.565,79.565,96200000.0
2009-07-08 23:16:00,79.59,79.595,79.565,79.565,109200000.0
2009-07-08 23:17:00,79.58,79.6,79.58,79.595,111600000.0
2009-07-08 23:18:00,79.58,79.585,79.58,79.585,22400000.0
2009-07-08 23:19:00,79.585,79.595,79.58,79.585,44800000.0
2009-07-08 23:20:00,79.585,79.585,79.54,79.56,57600000.0
2009-07-08 23:21:00,79.55,79.565,79.545,79.565,37600000.0
2009-07-08 23:22:00,79.56,79.565,79.545,79.545,171600000.0
2009-07-08 23:23:00,79.535,79.535,79.495,79.52,224399999.0
2009-07-08 23:24:00,79.525,79.53,79.52,79.53,71200000.0
2009-07-08 23:25:00,79.52,79.52,79.495,79.495,107999998.0
2009-07-08 23:26:00,79.495,79.495,79.495,79.495,5600000.0
2009-07-08 23:27:00,79.495,79.5,79.495,79.5,96000000.0
2009-07-08 23:28:00,79.5,79.51,79.495,79.5,153600000.0
2009-07-08 23:29:00,79.5,79.5,79.495,79.495,105600000.0
2009-07-08 23:30:00,79.495,79.495,79.495,79.495,69600000.0
2009-07-08 23:31:00,79.495,79.495,79.49,79.49,22400000.0
2009-07-08 23:32:00,79.48,79.49,79.47,79.485,112800000.0
2009-07-08 23:33:00,79.465,79.52,79.465,79.485,147200000.0
2009-07-08 23:34:00,79.485,79.49,79.48,79.485,46400000.0
2009-07-08 23:35:00,79.48,79.48,79.475,79.475,17600000.0
2009-07-08 23:36:00,79.451,79.451,79.451,79.451,240800000.0
2009-07-08 23:37:00,79.47,79.47,79.4,79.42,240800000.0
2009-07-08 23:38:00,79.415,79.425,79.375,79.375,55200000.0
2009-07-08 23:39:00,79.365,79.375,79.35,79.35,159200000.0
2009-07-08 23:40:00,79.35,79.38,79.33,79.38,183200000.0
2009-07-08 23:41:00,79.38,79.405,79.38,79.405,64000000.0
2009-07-08 23:42:00,79.405,79.405,79.405,79.405,5600000.0
2009-07-08 23:43:00,79.4,79.4,79.385,79.385,21600000.0
2009-07-08 23:44:00,79.39,79.395,79.39,79.395,9600000.0
2009-07-08 23:45:00,79.395,79.405,79.395,79.4,24000000.0
2009-07-08 23:46:00,79.391,79.391,79.384,79.387,3200000.0
2009-07-08 23:47:00,79.395,79.395,79.395,79.395,3200000.0
2009-07-08 23:48:00,79.395,79.395,79.37,79.37,19200000.0
2009-07-08 23:49:00,79.37,79.375,79.37,79.375,6400000.0
2009-07-08 23:50:00,79.375,79.375,79.32,79.345,72799999.0
2009-07-08 23:51:00,79.35,79.36,79.33,79.33,63200000.0
2009-07-08 23:52:00,79.34,79.35,79.34,79.35,26400000.0
2009-07-08 23:53:00,79.345,79.395,79.345,79.375,105600000.0
2009-07-08 23:54:00,79.375,79.405,79.375,79.385,73600000.0
2009-07-08 23:55:00,79.385,79.395,79.38,79.395,121600000.0
2009-07-08 23:56:00,79.375,79.41,79.36,79.41,151600000.0
2009-07-08 23:57:00,79.4,79.445,79.395,79.435,133600000.0
2009-07-08 23:58:00,79.435,79.435,79.415,79.415,80800000.0
2009-07-08 23:59:00,79.41,79.435,79.41,79.435,56000000.0
2009-07-09 00:00:00,79.45,79.455,79.43,79.445,138000000.0
2009-07-09 00:01:00,79.44,79.47,79.43,79.45,205600000.0
2009-07-09 00:02:00,79.45,79.465,79.45,79.465,108000000.0
2009-07-09 00:04:00,79.465,79.47,79.45,79.47,49600000.0
2009-07-09 00:05:00,79.48,79.495,79.48,79.485,75200000.0
2009-07-09 00:06:00,79.485,79.49,79.485,79.49,69600000.0
2009-07-09 00:07:00,79.49,79.505,79.48,79.5,155200000.0
2009-07-09 00:08:00,79.5,79.525,79.5,79.51,142400000.0
2009-07-09 00:09:00,79.52,79.525,79.51,79.525,49600000.0
2009-07-09 00:10:00,79.525,79.53,79.52,79.53,92800000.0
2009-07-09 00:11:00,79.51,79.52,79.505,79.52,45600000.0
2009-07-09 00:12:00,79.51,79.54,79.51,79.525,51999999.0
2009-07-09 00:13:00,79.525,79.53,79.525,79.53,39200000.0
2009-07-09 00:14:00,79.535,79.555,79.535,79.555,98400000.0
2009-07-09 00:15:00,79.555,79.555,79.505,79.505,214400000.0
2009-07-09 00:16:00,79.505,79.515,79.495,79.5,97600000.0
2009-07-09 00:17:00,79.5,79.51,79.47,79.475,218400000.0
2009-07-09 00:18:00,79.475,79.5,79.475,79.48,72000000.0
2009-07-09 00:19:00,79.475,79.485,79.46,79.475,206000000.0
2009-07-09 00:20:00,79.475,79.475,79.46,79.46,45600000.0
2009-07-09 00:21:00,79.465,79.47,79.435,79.44,184800000.0
2009-07-09 00:22:00,79.44,79.475,79.44,79.475,209600000.0
2009-07-09 00:23:00,79.465,79.505,79.455,79.475,198800000.0
2009-07-09 00:24:00,79.47,79.5,79.455,79.5,141600000.0
2009-07-09 00:25:00,79.495,79.525,79.49,79.525,201599999.0
2009-07-09 00:26:00,79.525,79.525,79.49,79.505,59200000.0
2009-07-09 00:27:00,79.5,79.5,79.44,79.475,282400000.0
2009-07-09 00:28:00,79.475,79.475,79.475,79.475,40800000.0
2009-07-09 00:29:00,79.48,79.48,79.475,79.475,29600000.0
2009-07-09 00:30:00,79.475,79.48,79.475,79.475,9600000.0
2009-07-09 00:31:00,79.48,79.49,79.48,79.48,34400000.0
2009-07-09 00:32:00,79.48,79.485,79.48,79.48,64000000.0
2009-07-09 00:33:00,79.48,79.48,79.48,79.48,8800000.0
2009-07-09 00:34:00,79.485,79.485,79.485,79.485,32000000.0
2009-07-09 00:35:00,79.49,79.505,79.49,79.505,67200000.0
2009-07-09 00:36:00,79.505,79.505,79.495,79.505,40800000.0
2009-07-09 00:37:00,79.505,79.505,79.495,79.495,82400000.0
2009-07-09 00:38:00,79.5,79.5,79.495,79.495,28800000.0
2009-07-09 00:39:00,79.495,79.51,79.485,79.51,123200000.0
2009-07-09 00:40:00,79.51,79.515,79.505,79.515,100000000.0
2009-07-09 00:41:00,79.51,79.515,79.51,79.515,78400000.0
2009-07-09 00:42:00,79.515,79.515,79.51,79.515,20000000.0
2009-07-09 00:43:00,79.505,79.525,79.495,79.525,264800000.0
2009-07-09 00:44:00,79.525,79.54,79.52,79.53,283200000.0
2009-07-09 00:45:00,79.53,79.54,79.53,79.535,95200000.0
2009-07-09 00:46:00,79.54,79.54,79.5,79.52,184800000.0
2009-07-09 00:47:00,79.52,79.525,79.505,79.505,136800000.0
2009-07-09 00:48:00,79.5,79.525,79.5,79.52,150600000.0
2009-07-09 00:49:00,79.52,79.525,79.52,79.52,56000000.0
2009-07-09 00:50:00,79.53,79.53,79.525,79.525,133600000.0
2009-07-09 00:51:00,79.53,79.55,79.53,79.545,117600000.0
2009-07-09 00:52:00,79.545,79.55,79.545,79.55,8800000.0
2009-07-09 00:53:00,79.55,79.55,79.535,79.535,52000000.0
2009-07-09 00:54:00,79.535,79.535,79.53,79.53,35200000.0
2009-07-09 00:55:00,79.525,79.545,79.515,79.515,195200000.0
2009-07-09 00:56:00,79.51,79.515,79.43,79.44,539399997.0
2009-07-09 00:57:00,79.445,79.46,79.42,79.46,484600001.0
2009-07-09 00:58:00,79.46,79.46,79.45,79.46,127199998.0
2009-07-09 00:59:00,79.46,79.505,79.46,79.495,219200001.0
2009-07-09 01:00:00,79.49,79.52,79.49,79.52,302799999.0
2009-07-09 01:01:00,79.515,79.52,79.51,79.51,279200002.0
2009-07-09 01:02:00,79.5,79.5,79.485,79.485,267799999.0
2009-07-09 01:03:00,79.48,79.5,79.48,79.49,181199999.0
2009-07-09 01:04:00,79.475,79.475,79.43,79.455,265200000.0
2009-07-09 01:05:00,79.46,79.465,79.435,79.45,88800000.0
2009-07-09 01:06:00,79.45,79.46,79.445,79.455,83200000.0
2009-07-09 01:07:00,79.46,79.48,79.44,79.44,419200000.0
2009-07-09 01:08:00,79.445,79.45,79.41,79.43,420800000.0
2009-07-09 01:09:00,79.415,79.425,79.41,79.415,128000000.0
2009-07-09 01:10:00,79.43,79.435,79.355,79.355,638400000.0
2009-07-09 01:11:00,79.36,79.38,79.355,79.37,553600002.0
2009-07-09 01:12:00,79.37,79.38,79.355,79.36,294000000.0
2009-07-09 01:13:00,79.36,79.365,79.345,79.345,57600000.0
2009-07-09 01:14:00,79.35,79.36,79.35,79.36,180000000.0
2009-07-09 01:15:00,79.35,79.38,79.34,79.375,654799999.0
2009-07-09 01:16:00,79.375,79.375,79.37,79.37,167200000.0
2009-07-09 01:17:00,79.37,79.385,79.37,79.38,230400003.0
2009-07-09 01:18:00,79.385,79.395,79.38,79.39,324000000.0
2009-07-09 01:19:00,79.39,79.39,79.38,79.385,159199999.0
2009-07-09 01:20:00,79.385,79.395,79.375,79.375,297600000.0
2009-07-09 01:21:00,79.38,79.385,79.375,79.385,102400002.0
2009-07-09 01:22:00,79.385,79.385,79.37,79.37,233600001.0
2009-07-09 01:23:00,79.37,79.385,79.37,79.37,412000004.0
2009-07-09 01:24:00,79.375,79.38,79.355,79.375,336799999.0
2009-07-09 01:25:00,79.375,79.375,79.37,79.375,98400000.0
2009-07-09 01:26:00,79.38,79.385,79.38,79.38,95200000.0
2009-07-09 01:27:00,79.385,79.4,79.355,79.365,332800000.0
2009-07-09 01:28:00,79.36,79.36,79.32,79.335,323000002.0
2009-07-09 01:29:00,79.325,79.325,79.235,79.24,820799999.0
2009-07-09 01:30:00,79.24,79.335,79.24,79.305,679600002.0
2009-07-09 01:31:00,79.305,79.345,79.275,79.345,532400001.0
2009-07-09 01:32:00,79.345,79.355,79.335,79.355,207200000.0
2009-07-09 01:33:00,79.345,79.39,79.34,79.385,642399999.0
2009-07-09 01:34:00,79.4,79.4,79.36,79.385,450399999.0
2009-07-09 01:35:00,79.39,79.4,79.365,79.37,806399995.0
2009-07-09 01:36:00,79.375,79.375,79.26,79.28,537599999.0
2009-07-09 01:37:00,79.28,79.31,79.275,79.31,375200000.0
2009-07-09 01:38:00,79.31,79.34,79.31,79.31,204000000.0
2009-07-09 01:39:00,79.33,79.41,79.325,79.41,134600000.0
2009-07-09 01:40:00,79.41,79.42,79.375,79.4,337600000.0
2009-07-09 01:41:00,79.41,79.425,79.4,79.415,492799999.0
2009-07-09 01:42:00,79.435,79.5,79.435,79.475,430399998.0
2009-07-09 01:43:00,79.48,79.515,79.45,79.515,687199996.0
2009-07-09 01:44:00,79.515,79.515,79.47,79.49,860799999.0
2009-07-09 01:45:00,79.495,79.5,79.465,79.48,316799999.0
2009-07-09 01:46:00,79.475,79.505,79.46,79.47,391200001.0
2009-07-09 01:47:00,79.47,79.475,79.46,79.475,64800000.0
2009-07-09 01:48:00,79.47,79.475,79.44,79.44,353200001.0
2009-07-09 01:49:00,79.45,79.45,79.425,79.425,193600000.0
2009-07-09 01:50:00,79.43,79.45,79.43,79.44,184000001.0
2009-07-09 01:51:00,79.45,79.495,79.445,79.495,128000000.0
2009-07-09 01:52:00,79.495,79.55,79.49,79.535,599999997.0
2009-07-09 01:53:00,79.535,79.555,79.51,79.535,496799996.0
2009-07-09 01:54:00,79.535,79.56,79.535,79.555,571200004.0
2009-07-09 01:55:00,79.555,79.595,79.55,79.585,291199997.0
2009-07-09 01:56:00,79.595,79.65,79.58,79.645,300799998.0
2009-07-09 01:57:00,79.66,79.685,79.65,79.68,464799995.0
2009-07-09 01:58:00,79.645,79.66,79.645,79.645,222399999.0
2009-07-09 01:59:00,79.64,79.65,79.625,79.625,208799996.0
2009-07-09 02:00:00,79.635,79.7,79.63,79.7,526999990.0
2009-07-09 02:01:00,79.69,79.735,79.685,79.72,832999976.0
2009-07-09 02:02:00,79.72,79.725,79.705,79.725,365600000.0
2009-07-09 02:03:00,79.725,79.725,79.655,79.71,580199999.0
2009-07-09 02:04:00,79.71,79.755,79.71,79.74,531199999.0
2009-07-09 02:05:00,79.74,79.775,79.725,79.745,627999988.0
2009-07-09 02:06:00,79.74,79.745,79.685,79.695,487199997.0
2009-07-09 02:07:00,79.695,79.705,79.655,79.655,345200000.0
2009-07-09 02:08:00,79.665,79.675,79.66,79.67,329599998.0
2009-07-09 02:09:00,79.67,79.69,79.665,79.675,630399998.0
2009-07-09 02:10:00,79.675,79.685,79.625,79.635,232800000.0
2009-07-09 02:11:00,79.64,79.67,79.64,79.66,224000000.0
2009-07-09 02:12:00,79.66,79.675,79.645,79.675,386400000.0
2009-07-09 02:13:00,79.675,79.675,79.66,79.66,133800000.0
2009-07-09 02:14:00,79.66,79.685,79.66,79.67,171200000.0
2009-07-09 02:15:00,79.68,79.745,79.68,79.745,363200000.0
2009-07-09 02:16:00,79.745,79.78,79.745,79.78,327999993.0
2009-07-09 02:17:00,79.775,79.785,79.77,79.775,263999996.0
2009-07-09 02:18:00,79.775,79.78,79.76,79.77,203199999.0
2009-07-09 02:19:00,79.765,79.775,79.75,79.765,337599998.0
2009-07-09 02:20:00,79.755,79.78,79.745,79.765,318399997.0
2009-07-09 02:21:00,79.765,79.77,79.75,79.75,467399998.0
2009-07-09 02:22:00,79.75,79.765,79.735,79.74,678799991.0
2009-07-09 02:23:00,79.745,79.75,79.735,79.745,236999999.0
2009-07-09 02:24:00,79.745,79.77,79.745,79.77,83200000.0
2009-07-09 02:25:00,79.775,79.78,79.755,79.78,439999997.0
2009-07-09 02:26:00,79.785,79.805,79.78,79.8,209599999.0
2009-07-09 02:27:00,79.805,79.825,79.785,79.82,469599996.0
2009-07-09 02:28:00,79.82,79.85,79.805,79.825,754999990.0
2009-07-09 02:29:00,79.82,79.875,79.815,79.87,557799998.0
2009-07-09 02:30:00,79.88,79.98,79.87,79.96,596399999.0
2009-07-09 02:31:00,79.96,79.965,79.925,79.955,459999998.0
2009-07-09 02:32:00,79.955,79.955,79.935,79.955,319999998.0
2009-07-09 02:33:00,79.945,79.98,79.935,79.955,642399997.0
2009-07-09 02:34:00,79.95,80.0,79.95,79.985,504800000.0
2009-07-09 02:35:00,79.985,80.015,79.965,79.99,543199997.0
2009-07-09 02:36:00,80.0,80.03,80.0,80.0,458799996.0
2009-07-09 02:37:00,80.0,80.0,79.95,79.955,448799998.0
2009-07-09 02:38:00,79.955,80.005,79.955,79.965,378399998.0
2009-07-09 02:39:00,79.965,79.985,79.955,79.955,327399993.0
2009-07-09 02:40:00,79.965,79.965,79.945,79.95,163200000.0
2009-07-09 02:41:00,79.94,79.96,79.94,79.945,255200000.0
2009-07-09 02:42:00,79.945,79.95,79.915,79.915,310600000.0
2009-07-09 02:43:00,79.91,79.94,79.9,79.925,360000000.0
2009-07-09 02:44:00,79.93,79.945,79.91,79.94,291200000.0
2009-07-09 02:45:00,79.94,79.94,79.88,79.88,385000000.0
2009-07-09 02:46:00,79.88,79.885,79.865,79.88,212800000.0
2009-07-09 02:47:00,79.88,79.88,79.83,79.83,227400000.0
2009-07-09 02:48:00,79.83,79.83,79.8,79.805,324799999.0
2009-07-09 02:49:00,79.805,79.825,79.805,79.815,584799998.0
2009-07-09 02:50:00,79.81,79.83,79.79,79.795,412000000.0
2009-07-09 02:51:00,79.8,79.835,79.8,79.835,220000000.0
2009-07-09 02:52:00,79.83,79.865,79.83,79.865,284799999.0
2009-07-09 02:53:00,79.865,79.915,79.865,79.91,504199992.0
2009-07-09 02:54:00,79.91,79.91,79.875,79.875,344800000.0
2009-07-09 02:55:00,79.875,79.885,79.81,79.845,581799998.0
2009-07-09 02:56:00,79.835,79.855,79.83,79.845,294400000.0
2009-07-09 02:57:00,79.845,79.855,79.82,79.82,341800000.0
2009-07-09 02:58:00,79.815,79.845,79.815,79.845,396799995.0
2009-07-09 02:59:00,79.845,79.855,79.84,79.855,312800000.0
2009-07-09 03:00:00,79.855,79.87,79.85,79.86,334600000.0
2009-07-09 03:01:00,79.86,79.88,79.86,79.88,260000000.0
2009-07-09 03:02:00,79.88,79.88,79.835,79.85,491999997.0
2009-07-09 03:03:00,79.85,79.86,79.8,79.825,478599993.0
2009-07-09 03:04:00,79.835,79.835,79.805,79.825,328199999.0
2009-07-09 03:05:00,79.825,79.835,79.82,79.835,161600000.0
2009-07-09 03:06:00,79.835,79.845,79.825,79.835,100000000.0
2009-07-09 03:07:00,79.845,79.85,79.82,79.84,396399997.0
2009-07-09 03:08:00,79.835,79.86,79.835,79.855,419199997.0
2009-07-09 03:09:00,79.855,79.91,79.855,79.885,456000000.0
2009-07-09 03:10:00,79.88,79.895,79.86,79.875,393399998.0
2009-07-09 03:11:00,79.875,79.955,79.875,79.955,361599999.0
2009-07-09 03:12:00,79.955,79.955,79.915,79.925,480000000.0
2009-07-09 03:13:00,79.925,80.0,79.92,79.99,356000000.0
2009-07-09 03:14:00,79.99,80.135,79.99,80.12,358400000.0
2009-07-09 03:15:00,80.12,80.135,80.065,80.08,498399999.0
2009-07-09 03:16:00,80.08,80.09,80.02,80.035,716799996.0
2009-07-09 03:17:00,80.04,80.06,80.025,80.04,528799993.0
2009-07-09 03:18:00,80.05,80.075,80.02,80.055,635999996.0
2009-07-09 03:19:00,80.05,80.1,80.045,80.08,495199999.0
2009-07-09 03:20:00,80.08,80.09,80.07,80.075,255200000.0
2009-07-09 03:21:00,80.08,80.085,80.06,80.07,320000000.0
2009-07-09 03:22:00,80.07,80.075,80.045,80.06,606400000.0
2009-07-09 03:23:00,80.06,80.09,80.06,80.075,397600000.0
2009-07-09 03:24:00,80.075,80.08,80.04,80.045,288800000.0
2009-07-09 03:25:00,80.045,80.065,80.045,80.055,609999996.0
2009-07-09 03:26:00,80.06,80.08,80.06,80.07,442799999.0
2009-07-09 03:27:00,80.085,80.095,80.07,80.075,540000000.0
2009-07-09 03:28:00,80.08,80.105,80.075,80.105,398399999.0
2009-07-09 03:29:00,80.1,80.19,80.085,80.19,408000000.0
2009-07-09 03:30:00,80.19,80.2,80.165,80.18,601599999.0
2009-07-09 03:31:00,80.185,80.205,80.175,80.19,511999998.0
2009-07-09 03:32:00,80.185,80.2,80.14,80.18,728000000.0
2009-07-09 03:33:00,80.175,80.225,80.17,80.205,426399999.0
2009-07-09 03:34:00,80.2,80.205,80.14,80.155,339200000.0
2009-07-09 03:35:00,80.155,80.23,80.155,80.215,432999999.0
2009-07-09 03:36:00,80.215,80.295,80.205,80.285,516800000.0
2009-07-09 03:37:00,80.28,80.28,80.2,80.24,512000000.0
2009-07-09 03:38:00,80.25,80.275,80.25,80.25,374400000.0
2009-07-09 03:39:00,80.25,80.255,80.235,80.255,444800000.0
2009-07-09 03:40:00,80.255,80.265,80.24,80.265,432800000.0
2009-07-09 03:41:00,80.265,80.27,80.245,80.245,240000000.0
2009-07-09 03:42:00,80.245,80.245,80.19,80.225,396000000.0
2009-07-09 03:43:00,80.225,80.225,80.185,80.22,322400000.0
2009-07-09 03:44:00,80.225,80.28,80.225,80.27,315199999.0
2009-07-09 03:45:00,80.265,80.28,80.26,80.265,269600000.0
2009-07-09 03:46:00,80.265,80.285,80.265,80.275,202400000.0
2009-07-09 03:47:00,80.275,80.28,80.25,80.25,115200000.0
2009-07-09 03:48:00,80.25,80.275,80.25,80.265,54400000.0
2009-07-09 03:49:00,80.265,80.265,80.215,80.215,144000000.0
2009-07-09 03:50:00,80.215,80.24,80.21,80.23,144800000.0
2009-07-09 03:51:00,80.22,80.225,80.205,80.22,150400000.0
2009-07-09 03:52:00,80.22,80.225,80.215,80.225,80000000.0
2009-07-09 03:53:00,80.225,80.27,80.225,80.255,137600000.0
2009-07-09 03:54:00,80.25,80.255,80.225,80.24,258400000.0
2009-07-09 03:55:00,80.24,80.265,80.235,80.26,130400000.0
2009-07-09 03:56:00,80.26,80.28,80.25,80.27,350400000.0
2009-07-09 03:57:00,80.27,80.28,80.27,80.275,118400000.0
2009-07-09 03:58:00,80.27,80.29,80.26,80.285,130400000.0
2009-07-09 03:59:00,80.285,80.29,80.235,80.235,196800000.0
2009-07-09 04:00:00,80.235,80.235,80.2,80.2,384800000.0
2009-07-09 04:01:00,80.205,80.205,80.175,80.175,364800000.0
2009-07-09 04:02:00,80.175,80.175,80.145,80.145,172800000.0
2009-07-09 04:03:00,80.135,80.145,80.135,80.14,124800000.0
2009-07-09 04:04:00,80.14,80.155,80.135,80.145,269600000.0
2009-07-09 04:05:00,80.145,80.145,80.135,80.14,112000000.0
2009-07-09 04:06:00,80.14,80.17,80.14,80.17,184800000.0
2009-07-09 04:07:00,80.16,80.16,80.15,80.16,201600000.0
2009-07-09 04:08:00,80.16,80.16,80.16,80.16,24800000.0
2009-07-09 04:09:00,80.16,80.2,80.16,80.2,224800000.0
2009-07-09 04:10:00,80.2,80.245,80.2,80.245,354400000.0
2009-07-09 04:11:00,80.245,80.255,80.245,80.245,100800000.0
2009-07-09 04:12:00,80.225,80.235,80.225,80.23,118400000.0
2009-07-09 04:13:00,80.23,80.235,80.225,80.225,112000000.0
2009-07-09 04:14:00,80.225,80.235,80.215,80.235,89600000.0
2009-07-09 04:15:00,80.235,80.235,80.22,80.22,180800000.0
2009-07-09 04:16:00,80.225,80.23,80.22,80.22,188000000.0
2009-07-09 04:17:00,80.22,80.245,80.215,80.24,186400000.0
2009-07-09 04:18:00,80.24,80.275,80.24,80.24,284800000.0
2009-07-09 04:19:00,80.24,80.245,80.235,80.245,60800000.0
2009-07-09 04:20:00,80.245,80.245,80.245,80.245,25600000.0
2009-07-09 04:21:00,80.245,80.265,80.245,80.25,100800000.0
2009-07-09 04:22:00,80.25,80.275,80.25,80.265,369800000.0
2009-07-09 04:23:00,80.275,80.275,80.275,80.275,28800000.0
2009-07-09 04:24:00,80.27,80.28,80.26,80.28,58400000.0
2009-07-09 04:25:00,80.29,80.335,80.285,80.33,779399999.0
2009-07-09 04:26:00,80.335,80.36,80.335,80.36,662600000.0
2009-07-09 04:27:00,80.355,80.4,80.34,80.34,613800000.0
2009-07-09 04:28:00,80.34,80.4,80.34,80.375,200800000.0
2009-07-09 04:29:00,80.37,80.37,80.325,80.33,291200000.0
2009-07-09 04:30:00,80.335,80.355,80.33,80.35,392800000.0
2009-07-09 04:31:00,80.355,80.405,80.355,80.365,444800000.0
2009-07-09 04:32:00,80.365,80.375,80.32,80.32,324800000.0
2009-07-09 04:33:00,80.32,80.32,80.295,80.295,218400000.0
2009-07-09 04:34:00,80.305,80.31,80.27,80.275,194400000.0
2009-07-09 04:35:00,80.27,80.285,80.27,80.27,250400000.0
2009-07-09 04:36:00,80.275,80.295,80.275,80.29,112000000.0
2009-07-09 04:37:00,80.29,80.295,80.29,80.29,52800000.0
2009-07-09 04:38:00,80.295,80.295,80.29,80.29,46400000.0
2009-07-09 04:39:00,80.295,80.295,80.285,80.29,103200000.0
2009-07-09 04:40:00,80.295,80.295,80.275,80.28,152000000.0
2009-07-09 04:41:00,80.28,80.285,80.27,80.27,164800000.0
2009-07-09 04:42:00,80.275,80.28,80.275,80.275,96800000.0
2009-07-09 04:43:00,80.275,80.28,80.26,80.265,136000000.0
2009-07-09 04:44:00,80.265,80.265,80.26,80.265,110400000.0
2009-07-09 04:45:00,80.26,80.265,80.24,80.245,488800000.0
2009-07-09 04:46:00,80.25,80.26,80.245,80.245,329600000.0
2009-07-09 04:47:00,80.24,80.24,80.235,80.235,60800000.0
2009-07-09 04:48:00,80.24,80.24,80.21,80.21,449600000.0
2009-07-09 04:49:00,80.21,80.215,80.155,80.165,501799999.0
2009-07-09 04:50:00,80.18,80.19,80.16,80.19,216199999.0
2009-07-09 04:51:00,80.17,80.185,80.165,80.185,77800000.0
2009-07-09 04:52:00,80.185,80.185,80.185,80.185,41600000.0
2009-07-09 04:53:00,80.18,80.185,80.165,80.165,120000000.0
2009-07-09 04:54:00,80.165,80.165,80.15,80.155,73600000.0
2009-07-09 04:55:00,80.155,80.185,80.155,80.165,255200000.0
2009-07-09 04:56:00,80.16,80.16,80.155,80.16,64000000.0
2009-07-09 04:57:00,80.16,80.165,80.14,80.15,159400001.0
2009-07-09 04:58:00,80.15,80.15,80.12,80.135,261600000.0
2009-07-09 04:59:00,80.135,80.17,80.135,80.17,155200000.0
2009-07-09 05:00:00,80.175,80.175,80.16,80.17,67200000.0
2009-07-09 05:01:00,80.17,80.17,80.14,80.14,105600000.0
2009-07-09 05:02:00,80.15,80.19,80.15,80.19,60000000.0
2009-07-09 05:03:00,80.17,80.2,80.17,80.2,43200000.0
2009-07-09 05:04:00,80.2,80.215,80.2,80.21,120800000.0
2009-07-09 05:05:00,80.21,80.235,80.21,80.23,200800000.0
2009-07-09 05:06:00,80.23,80.23,80.22,80.22,112800000.0
2009-07-09 05:07:00,80.22,80.235,80.22,80.235,90400000.0
2009-07-09 05:08:00,80.235,80.245,80.23,80.245,125600000.0
2009-07-09 05:09:00,80.235,80.235,80.21,80.215,59200000.0
2009-07-09 05:10:00,80.225,80.245,80.225,80.235,242400000.0
2009-07-09 05:11:00,80.225,80.24,80.225,80.24,58400000.0
2009-07-09 05:12:00,80.24,80.24,80.22,80.22,176800000.0
2009-07-09 05:13:00,80.215,80.22,80.205,80.22,114400000.0
2009-07-09 05:14:00,80.22,80.22,80.215,80.215,118400000.0
2009-07-09 05:15:00,80.215,80.215,80.19,80.195,159200000.0
2009-07-09 05:16:00,80.195,80.2,80.195,80.195,16000000.0
2009-07-09 05:17:00,80.195,80.215,80.195,80.205,99200000.0
2009-07-09 05:18:00,80.21,80.215,80.2,80.205,207200000.0
2009-07-09 05:19:00,80.2,80.205,80.2,80.205,48000000.0
2009-07-09 05:20:00,80.21,80.23,80.21,80.22,102400000.0
2009-07-09 05:21:00,80.235,80.29,80.235,80.275,244800000.0
2009-07-09 05:22:00,80.275,80.295,80.25,80.295,239200000.0
2009-07-09 05:23:00,80.29,80.29,80.27,80.275,135200000.0
2009-07-09 05:24:00,80.275,80.275,80.21,80.225,188000000.0
2009-07-09 05:25:00,80.225,80.23,80.225,80.225,90400000.0
2009-07-09 05:26:00,80.2,80.21,80.195,80.21,57600000.0
2009-07-09 05:27:00,80.205,80.21,80.19,80.19,80000000.0
2009-07-09 05:28:00,80.2,80.2,80.175,80.175,70400000.0
2009-07-09 05:29:00,80.18,80.18,80.165,80.17,89600000.0
2009-07-09 05:30:00,80.17,80.17,80.165,80.165,41600000.0
2009-07-09 05:31:00,80.165,80.18,80.165,80.175,92800000.0
2009-07-09 05:32:00,80.175,80.175,80.125,80.125,105600000.0
2009-07-09 05:33:00,80.13,80.13,80.105,80.115,476800000.0
2009-07-09 05:34:00,80.11,80.13,80.11,80.115,280000000.0
2009-07-09 05:35:00,80.12,80.135,80.085,80.09,280000000.0
2009-07-09 05:36:00,80.09,80.095,80.085,80.095,145600000.0
2009-07-09 05:37:00,80.095,80.11,80.095,80.105,162400000.0
2009-07-09 05:38:00,80.105,80.13,80.105,80.125,194400000.0
2009-07-09 05:39:00,80.125,80.145,80.125,80.145,72000000.0
2009-07-09 05:40:00,80.145,80.145,80.115,80.115,110400000.0
2009-07-09 05:41:00,80.115,80.115,80.1,80.11,174400000.0
2009-07-09 05:42:00,80.11,80.12,80.11,80.12,44800000.0
2009-07-09 05:43:00,80.12,80.125,80.115,80.125,39200000.0
2009-07-09 05:44:00,80.13,80.135,80.13,80.13,58400000.0
2009-07-09 05:45:00,80.13,80.13,80.115,80.115,63200000.0
2009-07-09 05:46:00,80.11,80.125,80.1,80.12,227200000.0
2009-07-09 05:47:00,80.1,80.11,80.1,80.11,116000000.0
2009-07-09 05:48:00,80.115,80.13,80.115,80.12,59200000.0
2009-07-09 05:49:00,80.11,80.13,80.105,80.12,236000000.0
2009-07-09 05:50:00,80.105,80.12,80.105,80.11,125600000.0
2009-07-09 05:51:00,80.115,80.115,80.11,80.11,170400000.0
2009-07-09 05:52:00,80.11,80.11,80.105,80.105,207200000.0
2009-07-09 05:53:00,80.105,80.11,80.1,80.11,245600000.0
2009-07-09 05:54:00,80.105,80.105,80.1,80.1,217600000.0
2009-07-09 05:55:00,80.09,80.105,80.085,80.105,108800000.0
2009-07-09 05:56:00,80.1,80.1,80.05,80.05,266400000.0
2009-07-09 05:57:00,80.055,80.06,80.055,80.055,92000000.0
2009-07-09 05:58:00,80.055,80.06,80.05,80.055,164800000.0
2009-07-09 05:59:00,80.055,80.06,80.045,80.05,344800000.0
2009-07-09 06:00:00,80.045,80.045,80.03,80.03,252000000.0
2009-07-09 06:01:00,80.03,80.04,80.025,80.035,161600000.0
2009-07-09 06:02:00,80.035,80.045,80.035,80.045,164800000.0
2009-07-09 06:03:00,80.05,80.06,80.045,80.045,188000000.0
2009-07-09 06:04:00,80.045,80.055,80.045,80.05,99200000.0
2009-07-09 06:05:00,80.05,80.05,80.035,80.045,163200000.0
2009-07-09 06:06:00,80.045,80.045,80.03,80.04,127200000.0
2009-07-09 06:07:00,80.04,80.06,80.04,80.055,149600000.0
2009-07-09 06:08:00,80.055,80.07,80.055,80.065,93600000.0
2009-07-09 06:09:00,80.065,80.07,80.065,80.065,70400000.0
2009-07-09 06:10:00,80.07,80.075,80.065,80.07,118400000.0
2009-07-09 06:11:00,80.06,80.06,80.055,80.06,186400000.0
2009-07-09 06:12:00,80.065,80.075,80.05,80.055,218400000.0
2009-07-09 06:13:00,80.055,80.055,80.04,80.04,160000000.0
2009-07-09 06:14:00,80.035,80.05,80.035,80.04,327400000.0
2009-07-09 06:15:00,80.04,80.05,80.025,80.025,455200000.0
2009-07-09 06:16:00,80.025,80.03,79.995,80.0,416000000.0
2009-07-09 06:17:00,80.0,80.005,79.98,79.985,457600002.0
2009-07-09 06:18:00,79.99,79.99,79.99,79.99,228000000.0
2009-07-09 06:19:00,79.995,80.005,79.99,80.0,205600000.0
2009-07-09 06:20:00,80.0,80.01,79.995,80.01,343200000.0
2009-07-09 06:21:00,80.005,80.005,80.0,80.005,39200000.0
2009-07-09 06:22:00,80.0,80.005,79.995,79.995,117600000.0
2009-07-09 06:23:00,80.0,80.02,80.0,80.02,234400000.0
2009-07-09 06:24:00,80.02,80.03,80.02,80.025,155200000.0
2009-07-09 06:25:00,80.025,80.05,80.025,80.05,84800000.0
2009-07-09 06:26:00,80.035,80.065,80.035,80.055,374400000.0
2009-07-09 06:27:00,80.06,80.06,80.035,80.035,329599999.0
2009-07-09 06:28:00,80.035,80.04,80.035,80.04,24000000.0
2009-07-09 06:29:00,80.055,80.065,80.055,80.065,193600000.0
2009-07-09 06:30:00,80.05,80.05,80.035,80.045,233600000.0
2009-07-09 06:31:00,80.04,80.04,80.03,80.03,136800001.0
2009-07-09 06:32:00,80.025,80.025,80.02,80.02,69600000.0
2009-07-09 06:33:00,80.005,80.01,79.995,80.01,289600001.0
2009-07-09 06:34:00,80.005,80.025,80.005,80.025,220800000.0
2009-07-09 06:35:00,80.03,80.03,80.02,80.025,360800001.0
2009-07-09 06:36:00,80.025,80.04,80.025,80.03,275199998.0
2009-07-09 06:37:00,80.035,80.05,80.035,80.045,128000000.0
2009-07-09 06:38:00,80.045,80.075,80.045,80.055,432000000.0
2009-07-09 06:39:00,80.06,80.085,80.06,80.075,193600000.0
2009-07-09 06:40:00,80.08,80.12,80.08,80.105,334400000.0
2009-07-09 06:41:00,80.105,80.115,80.1,80.115,288000000.0
2009-07-09 06:42:00,80.115,80.115,80.095,80.1,248800000.0
2009-07-09 06:43:00,80.115,80.115,80.105,80.105,42400000.0
2009-07-09 06:44:00,80.115,80.115,80.08,80.09,261600000.0
2009-07-09 06:45:00,80.09,80.09,80.08,80.08,84800000.0
2009-07-09 06:46:00,80.075,80.09,80.075,80.085,38400000.0
2009-07-09 06:47:00,80.095,80.1,80.085,80.1,131200000.0
2009-07-09 06:48:00,80.1,80.12,80.1,80.12,92000000.0
2009-07-09 06:49:00,80.12,80.135,80.12,80.13,226400000.0
2009-07-09 06:50:00,80.13,80.17,80.125,80.17,244800000.0
2009-07-09 06:51:00,80.165,80.19,80.16,80.175,427200000.0
2009-07-09 06:52:00,80.18,80.19,80.175,80.175,285600000.0
2009-07-09 06:53:00,80.175,80.175,80.175,80.175,29600000.0
2009-07-09 06:54:00,80.185,80.22,80.18,80.185,371199999.0
2009-07-09 06:55:00,80.185,80.195,80.185,80.195,144800000.0
2009-07-09 06:56:00,80.185,80.185,80.18,80.185,95200000.0
2009-07-09 06:57:00,80.18,80.185,80.17,80.185,488000000.0
2009-07-09 06:58:00,80.185,80.185,80.17,80.17,156000000.0
2009-07-09 06:59:00,80.18,80.19,80.175,80.185,436200001.0
2009-07-09 07:00:00,80.185,80.205,80.185,80.2,673000000.0
2009-07-09 07:01:00,80.195,80.205,80.195,80.205,125600000.0
2009-07-09 07:02:00,80.215,80.225,80.215,80.22,124800000.0
2009-07-09 07:03:00,80.215,80.215,80.195,80.2,368000000.0
2009-07-09 07:04:00,80.2,80.205,80.175,80.18,362400000.0
2009-07-09 07:05:00,80.175,80.195,80.17,80.175,222400000.0
2009-07-09 07:06:00,80.18,80.19,80.18,80.19,73600000.0
2009-07-09 07:07:00,80.185,80.235,80.185,80.23,244800000.0
2009-07-09 07:08:00,80.2,80.21,80.195,80.195,204000000.0
2009-07-09 07:09:00,80.2,80.205,80.19,80.205,172000000.0
2009-07-09 07:10:00,80.215,80.225,80.21,80.225,130400000.0
2009-07-09 07:11:00,80.225,80.225,80.215,80.225,96000001.0
2009-07-09 07:12:00,80.215,80.225,80.205,80.22,128800000.0
2009-07-09 07:13:00,80.22,80.225,80.21,80.21,158400002.0
2009-07-09 07:14:00,80.21,80.24,80.21,80.24,261599999.0
2009-07-09 07:15:00,80.245,80.27,80.22,80.22,479200000.0
2009-07-09 07:16:00,80.225,80.235,80.22,80.235,242400000.0
2009-07-09 07:17:00,80.235,80.25,80.23,80.23,290400000.0
2009-07-09 07:18:00,80.23,80.25,80.225,80.25,216800000.0
2009-07-09 07:19:00,80.25,80.25,80.23,80.235,197600000.0
2009-07-09 07:20:00,80.235,80.235,80.22,80.22,137600000.0
2009-07-09 07:21:00,80.22,80.22,80.19,80.19,441599999.0
2009-07-09 07:22:00,80.19,80.19,80.165,80.175,141600000.0
2009-07-09 07:23:00,80.175,80.22,80.175,80.205,309600000.0
2009-07-09 07:24:00,80.205,80.205,80.195,80.195,203200000.0
2009-07-09 07:25:00,80.195,80.2,80.195,80.195,175200000.0
2009-07-09 07:26:00,80.195,80.205,80.185,80.19,235199999.0
2009-07-09 07:27:00,80.19,80.2,80.19,80.19,72000000.0
2009-07-09 07:28:00,80.19,80.2,80.185,80.2,61600000.0
2009-07-09 07:29:00,80.19,80.19,80.185,80.19,121600000.0
2009-07-09 07:30:00,80.19,80.2,80.19,80.19,25600000.0
2009-07-09 07:31:00,80.19,80.2,80.185,80.19,148800000.0
2009-07-09 07:32:00,80.185,80.185,80.175,80.185,99200000.0
2009-07-09 07:33:00,80.185,80.185,80.155,80.16,456800000.0
2009-07-09 07:34:00,80.16,80.16,80.13,80.15,533600005.0
2009-07-09 07:35:00,80.15,80.15,80.13,80.14,216800000.0
2009-07-09 07:36:00,80.135,80.14,80.12,80.125,203200000.0
2009-07-09 07:37:00,80.125,80.13,80.115,80.115,221000000.0
2009-07-09 07:38:00,80.115,80.115,80.115,80.115,108000000.0
2009-07-09 07:39:00,80.115,80.115,80.085,80.085,275200000.0
2009-07-09 07:40:00,80.085,80.085,80.065,80.075,494400000.0
2009-07-09 07:41:00,80.08,80.08,80.055,80.055,284799998.0
2009-07-09 07:42:00,80.055,80.07,80.045,80.055,213600001.0
2009-07-09 07:43:00,80.055,80.055,80.025,80.025,169600000.0
2009-07-09 07:44:00,80.025,80.03,80.005,80.025,310399999.0
2009-07-09 07:45:00,80.025,80.045,80.02,80.035,390400001.0
2009-07-09 07:46:00,80.035,80.05,80.03,80.03,206400000.0
2009-07-09 07:47:00,80.025,80.06,80.02,80.055,304000000.0
2009-07-09 07:48:00,80.055,80.085,80.055,80.07,273600000.0
2009-07-09 07:49:00,80.07,80.1,80.07,80.095,220800000.0
2009-07-09 07:50:00,80.09,80.09,80.045,80.06,253600000.0
2009-07-09 07:51:00,80.06,80.09,80.06,80.085,216000000.0
2009-07-09 07:52:00,80.085,80.11,80.08,80.09,358400000.0
2009-07-09 07:53:00,80.1,80.105,80.07,80.095,321600000.0
2009-07-09 07:54:00,80.095,80.1,80.07,80.075,112800000.0
2009-07-09 07:55:00,80.075,80.11,80.075,80.095,174400000.0
2009-07-09 07:56:00,80.095,80.125,80.095,80.115,207200000.0
2009-07-09 07:57:00,80.115,80.115,80.09,80.1,114000000.0
2009-07-09 07:58:00,80.09,80.1,80.045,80.07,92600000.0
2009-07-09 07:59:00,80.065,80.08,80.045,80.07,323999996.0
2009-07-09 08:00:00,80.065,80.075,80.045,80.07,112000000.0
2009-07-09 08:01:00,80.06,80.085,80.06,80.08,287200000.0
2009-07-09 08:02:00,80.075,80.085,80.05,80.05,288800000.0
2009-07-09 08:03:00,80.05,80.065,80.035,80.035,398399999.0
2009-07-09 08:04:00,80.035,80.055,80.035,80.05,202000001.0
2009-07-09 08:05:00,80.05,80.06,80.03,80.05,252800000.0
2009-07-09 08:06:00,80.05,80.05,80.02,80.03,200000001.0
2009-07-09 08:07:00,80.035,80.045,80.005,80.01,505799997.0
2009-07-09 08:08:00,80.01,80.025,79.99,80.005,402399999.0
2009-07-09 08:09:00,80.01,80.095,80.005,80.08,472799999.0
2009-07-09 08:10:00,80.08,80.105,80.06,80.09,559200000.0
2009-07-09 08:11:00,80.095,80.1,80.09,80.095,315200000.0
2009-07-09 08:12:00,80.095,80.11,80.07,80.09,334400000.0
2009-07-09 08:13:00,80.09,80.095,80.065,80.075,333200000.0
2009-07-09 08:14:00,80.075,80.14,80.075,80.105,484400000.0
2009-07-09 08:15:00,80.105,80.13,80.095,80.12,481199996.0
2009-07-09 08:16:00,80.125,80.14,80.125,80.135,261800000.0
2009-07-09 08:17:00,80.13,80.145,80.115,80.12,203200000.0
2009-07-09 08:18:00,80.115,80.125,80.095,80.105,433600000.0
2009-07-09 08:19:00,80.105,80.115,80.1,80.1,168400000.0
2009-07-09 08:20:00,80.1,80.125,80.1,80.12,212000000.0
2009-07-09 08:21:00,80.12,80.145,80.115,80.145,281600000.0
2009-07-09 08:22:00,80.15,80.17,80.15,80.165,167200000.0
2009-07-09 08:23:00,80.17,80.175,80.135,80.135,351600000.0
2009-07-09 08:24:00,80.135,80.21,80.135,80.205,573600000.0
2009-07-09 08:25:00,80.205,80.265,80.205,80.265,650400000.0
2009-07-09 08:26:00,80.275,80.275,80.205,80.235,641600000.0
2009-07-09 08:27:00,80.24,80.245,80.225,80.225,521200003.0
2009-07-09 08:28:00,80.22,80.235,80.21,80.235,356800000.0
2009-07-09 08:29:00,80.235,80.235,80.205,80.22,284000000.0
2009-07-09 08:30:00,80.22,80.22,80.18,80.19,378400000.0
2009-07-09 08:31:00,80.185,80.195,80.16,80.165,332800000.0
2009-07-09 08:32:00,80.165,80.185,80.165,80.17,396000000.0
2009-07-09 08:33:00,80.18,80.21,80.18,80.195,196000000.0
2009-07-09 08:34:00,80.195,80.2,80.18,80.19,168000000.0
2009-07-09 08:35:00,80.19,80.19,80.18,80.19,80000000.0
2009-07-09 08:36:00,80.19,80.19,80.175,80.175,144000000.0
2009-07-09 08:37:00,80.175,80.175,80.15,80.15,489600000.0
2009-07-09 08:38:00,80.15,80.15,80.135,80.14,140000000.0
2009-07-09 08:39:00,80.14,80.14,80.125,80.13,149800000.0
2009-07-09 08:40:00,80.115,80.125,80.115,80.12,371200000.0
2009-07-09 08:41:00,80.12,80.125,80.105,80.12,308800000.0
2009-07-09 08:42:00,80.12,80.12,80.105,80.12,332600000.0
2009-07-09 08:43:00,80.12,80.145,80.115,80.14,232800000.0
2009-07-09 08:44:00,80.135,80.165,80.13,80.165,301600000.0
2009-07-09 08:45:00,80.185,80.185,80.16,80.17,270599999.0
2009-07-09 08:46:00,80.17,80.175,80.16,80.17,104800000.0
2009-07-09 08:47:00,80.17,80.21,80.17,80.205,218400000.0
2009-07-09 08:48:00,80.205,80.225,80.2,80.225,312000000.0
2009-07-09 08:49:00,80.22,80.22,80.195,80.215,360399999.0
2009-07-09 08:50:00,80.22,80.235,80.19,80.205,410000000.0
2009-07-09 08:51:00,80.205,80.205,80.18,80.18,224000000.0
2009-07-09 08:52:00,80.17,80.17,80.16,80.16,203600000.0
2009-07-09 08:53:00,80.16,80.17,80.155,80.17,512600006.0
2009-07-09 08:54:00,80.175,80.19,80.17,80.185,377200001.0
2009-07-09 08:55:00,80.175,80.21,80.175,80.195,467400000.0
2009-07-09 08:56:00,80.195,80.205,80.195,80.2,171999999.0
2009-07-09 08:57:00,80.185,80.225,80.18,80.225,149600001.0
2009-07-09 08:58:00,80.225,80.245,80.22,80.235,1240799995.0
2009-07-09 08:59:00,80.235,80.25,80.22,80.23,444399998.0
2009-07-09 09:00:00,80.23,80.235,80.185,80.19,687200000.0
2009-07-09 09:01:00,80.195,80.235,80.185,80.235,365600000.0
2009-07-09 09:02:00,80.24,80.245,80.21,80.215,310400000.0
2009-07-09 09:03:00,80.215,80.235,80.205,80.205,207200000.0
2009-07-09 09:04:00,80.205,80.23,80.17,80.175,633200002.0
2009-07-09 09:05:00,80.18,80.18,80.16,80.17,346800002.0
2009-07-09 09:06:00,80.17,80.17,80.14,80.17,980199999.0
2009-07-09 09:07:00,80.17,80.245,80.165,80.225,383199999.0
2009-07-09 09:08:00,80.23,80.25,80.23,80.23,467599999.0
2009-07-09 09:09:00,80.225,80.24,80.205,80.22,460800000.0
2009-07-09 09:10:00,80.235,80.235,80.19,80.19,330000000.0
2009-07-09 09:11:00,80.185,80.245,80.14,80.22,621600001.0
2009-07-09 09:12:00,80.22,80.225,80.205,80.205,166400000.0
2009-07-09 09:13:00,80.205,80.205,80.15,80.155,258799999.0
2009-07-09 09:14:00,80.15,80.19,80.145,80.19,279200000.0
2009-07-09 09:15:00,80.18,80.18,80.155,80.16,349199998.0
2009-07-09 09:16:00,80.16,80.16,80.13,80.15,376400000.0
2009-07-09 09:17:00,80.15,80.175,80.13,80.17,453200001.0
2009-07-09 09:18:00,80.17,80.19,80.115,80.115,457999998.0
2009-07-09 09:19:00,80.12,80.175,80.12,80.175,488399999.0
2009-07-09 09:20:00,80.175,80.185,80.135,80.135,344000002.0
2009-07-09 09:21:00,80.135,80.16,80.135,80.155,137599998.0
2009-07-09 09:22:00,80.15,80.16,80.13,80.13,200400000.0
2009-07-09 09:23:00,80.13,80.16,80.12,80.155,272800000.0
2009-07-09 09:24:00,80.16,80.185,80.15,80.165,431600000.0
2009-07-09 09:25:00,80.16,80.18,80.14,80.155,468000001.0
2009-07-09 09:26:00,80.155,80.175,80.15,80.16,227999999.0
2009-07-09 09:27:00,80.16,80.165,80.135,80.165,379200000.0
2009-07-09 09:28:00,80.165,80.21,80.135,80.135,517600000.0
2009-07-09 09:29:00,80.135,80.205,80.135,80.2,387600000.0
2009-07-09 09:30:00,80.195,80.225,80.19,80.195,244800000.0
2009-07-09 09:31:00,80.195,80.245,80.19,80.245,192800000.0
2009-07-09 09:32:00,80.245,80.275,80.245,80.275,131200000.0
2009-07-09 09:33:00,80.275,80.275,80.255,80.255,464800000.0
2009-07-09 09:34:00,80.255,80.27,80.25,80.27,341599998.0
2009-07-09 09:35:00,80.27,80.275,80.245,80.245,344399997.0
2009-07-09 09:36:00,80.245,80.25,80.245,80.25,194400000.0
2009-07-09 09:37:00,80.25,80.275,80.245,80.275,381200001.0
2009-07-09 09:38:00,80.265,80.3,80.265,80.29,514000000.0
2009-07-09 09:39:00,80.29,80.295,80.275,80.29,406000000.0
2009-07-09 09:40:00,80.29,80.35,80.285,80.34,276400000.0
2009-07-09 09:41:00,80.345,80.37,80.33,80.34,526800005.0
2009-07-09 09:42:00,80.34,80.35,80.32,80.34,221599999.0
2009-07-09 09:43:00,80.34,80.34,80.3,80.31,324000000.0
2009-07-09 09:44:00,80.31,80.315,80.305,80.31,129200000.0
2009-07-09 09:45:00,80.31,80.325,80.295,80.325,249599999.0
2009-07-09 09:46:00,80.32,80.375,80.31,80.365,516000003.0
2009-07-09 09:47:00,80.365,80.475,80.365,80.46,714800003.0
2009-07-09 09:48:00,80.465,80.495,80.45,80.49,719599997.0
2009-07-09 09:49:00,80.49,80.495,80.475,80.49,572400000.0
2009-07-09 09:50:00,80.49,80.525,80.49,80.525,535199997.0
2009-07-09 09:51:00,80.525,80.53,80.5,80.53,722000007.0
2009-07-09 09:52:00,80.53,80.545,80.515,80.525,383600000.0
2009-07-09 09:53:00,80.525,80.535,80.505,80.505,436000000.0
2009-07-09 09:54:00,80.51,80.52,80.495,80.52,142000000.0
2009-07-09 09:55:00,80.515,80.545,80.515,80.515,217600000.0
2009-07-09 09:56:00,80.52,80.55,80.52,80.535,525600002.0
2009-07-09 09:57:00,80.535,80.54,80.5,80.5,279999998.0
2009-07-09 09:58:00,80.5,80.53,80.5,80.515,279200001.0
2009-07-09 09:59:00,80.515,80.52,80.485,80.495,494600000.0
2009-07-09 10:00:00,80.5,80.5,80.47,80.475,295600001.0
2009-07-09 10:01:00,80.475,80.49,80.475,80.48,310799997.0
2009-07-09 10:02:00,80.48,80.49,80.425,80.425,518799996.0
2009-07-09 10:03:00,80.425,80.44,80.41,80.41,449200003.0
2009-07-09 10:04:00,80.415,80.425,80.395,80.425,241600000.0
2009-07-09 10:05:00,80.425,80.435,80.42,80.425,228399999.0
2009-07-09 10:06:00,80.425,80.44,80.415,80.42,452399998.0
2009-07-09 10:07:00,80.42,80.45,80.415,80.425,301200002.0
2009-07-09 10:08:00,80.425,80.46,80.42,80.455,371600005.0
2009-07-09 10:09:00,80.455,80.485,80.45,80.455,556000003.0
2009-07-09 10:10:00,80.455,80.545,80.455,80.535,309400000.0
2009-07-09 10:11:00,80.535,80.54,80.5,80.51,458000000.0
2009-07-09 10:12:00,80.51,80.58,80.51,80.58,550400001.0
2009-07-09 10:13:00,80.58,80.615,80.565,80.585,452600000.0
2009-07-09 10:14:00,80.59,80.655,80.59,80.645,677200004.0
2009-07-09 10:15:00,80.645,80.685,80.625,80.685,714400001.0
2009-07-09 10:16:00,80.685,80.69,80.615,80.62,412000000.0
2009-07-09 10:17:00,80.62,80.645,80.595,80.645,458800000.0
2009-07-09 10:18:00,80.64,80.645,80.6,80.6,251000000.0
2009-07-09 10:19:00,80.6,80.625,80.59,80.615,438800001.0
2009-07-09 10:20:00,80.61,80.66,80.61,80.66,548400005.0
2009-07-09 10:21:00,80.66,80.67,80.635,80.645,188800000.0
2009-07-09 10:22:00,80.62,80.64,80.62,80.63,217200000.0
2009-07-09 10:23:00,80.63,80.665,80.63,80.665,279600001.0
2009-07-09 10:24:00,80.665,80.675,80.645,80.645,169600000.0
2009-07-09 10:25:00,80.645,80.645,80.585,80.59,218400000.0
2009-07-09 10:26:00,80.585,80.585,80.53,80.575,434799999.0
2009-07-09 10:27:00,80.57,80.59,80.545,80.555,272000000.0
2009-07-09 10:28:00,80.55,80.55,80.52,80.545,274400000.0
2009-07-09 10:29:00,80.55,80.555,80.52,80.54,203200000.0
2009-07-09 10:30:00,80.54,80.555,80.535,80.54,192000000.0
2009-07-09 10:31:00,80.54,80.55,80.53,80.535,166400000.0
2009-07-09 10:32:00,80.54,80.54,80.51,80.52,266400002.0
2009-07-09 10:33:00,80.52,80.555,80.52,80.555,213600000.0
2009-07-09 10:34:00,80.555,80.6,80.555,80.6,116800000.0
2009-07-09 10:35:00,80.6,80.6,80.565,80.565,513200003.0
2009-07-09 10:36:00,80.56,80.575,80.54,80.54,784799999.0
2009-07-09 10:37:00,80.54,80.56,80.53,80.555,191600000.0
2009-07-09 10:38:00,80.555,80.56,80.52,80.52,252400001.0
2009-07-09 10:39:00,80.52,80.52,80.48,80.48,384000000.0
2009-07-09 10:40:00,80.48,80.49,80.47,80.475,1162400004.0
2009-07-09 10:41:00,80.465,80.495,80.46,80.46,1023200003.0
2009-07-09 10:42:00,80.46,80.47,80.44,80.44,839600010.0
2009-07-09 10:43:00,80.44,80.445,80.415,80.445,908800005.0
2009-07-09 10:44:00,80.445,80.445,80.43,80.44,233200000.0
2009-07-09 10:45:00,80.44,80.455,80.435,80.445,325199999.0
2009-07-09 10:46:00,80.445,80.465,80.445,80.46,620399999.0
2009-07-09 10:47:00,80.46,80.475,80.455,80.455,687999988.0
2009-07-09 10:48:00,80.455,80.465,80.445,80.465,1337599994.0
2009-07-09 10:49:00,80.465,80.485,80.46,80.485,559999999.0
2009-07-09 10:50:00,80.485,80.485,80.46,80.46,736799992.0
2009-07-09 10:51:00,80.46,80.48,80.455,80.48,862000000.0
2009-07-09 10:52:00,80.48,80.51,80.48,80.51,491599996.0
2009-07-09 10:53:00,80.515,80.535,80.495,80.495,738399995.0
2009-07-09 10:54:00,80.495,80.495,80.44,80.445,747200003.0
2009-07-09 10:55:00,80.45,80.45,80.395,80.4,595999999.0
2009-07-09 10:56:00,80.4,80.43,80.4,80.43,176799999.0
2009-07-09 10:57:00,80.43,80.44,80.41,80.415,748800004.0
2009-07-09 10:58:00,80.41,80.415,80.4,80.415,447999995.0
2009-07-09 10:59:00,80.415,80.425,80.415,80.415,831199994.0
2009-07-09 11:00:00,80.415,80.415,80.39,80.405,966400001.0
2009-07-09 11:01:00,80.405,80.425,80.405,80.425,480799990.0
2009-07-09 11:02:00,80.42,80.42,80.39,80.4,400400000.0
2009-07-09 11:03:00,80.4,80.4,80.395,80.4,686000006.0
2009-07-09 11:04:00,80.4,80.4,80.39,80.395,313999996.0
2009-07-09 11:05:00,80.395,80.4,80.39,80.395,300000002.0
2009-07-09 11:06:00,80.395,80.395,80.37,80.375,968799985.0
2009-07-09 11:07:00,80.375,80.41,80.37,80.405,869200002.0
2009-07-09 11:08:00,80.4,80.43,80.385,80.415,904800003.0
2009-07-09 11:09:00,80.405,80.42,80.4,80.42,260800000.0
2009-07-09 11:10:00,80.42,80.435,80.41,80.415,947600005.0
2009-07-09 11:11:00,80.41,80.42,80.37,80.37,555200002.0
2009-07-09 11:12:00,80.365,80.37,80.35,80.35,572800005.0
2009-07-09 11:13:00,80.35,80.365,80.35,80.36,111600000.0
2009-07-09 11:14:00,80.36,80.38,80.345,80.38,494799999.0
2009-07-09 11:15:00,80.375,80.4,80.375,80.4,202200004.0
2009-07-09 11:16:00,80.395,80.445,80.395,80.44,913600011.0
2009-07-09 11:17:00,80.44,80.445,80.41,80.42,296399999.0
2009-07-09 11:18:00,80.43,80.43,80.425,80.425,100800000.0
2009-07-09 11:19:00,80.425,80.425,80.41,80.41,193999999.0
2009-07-09 11:20:00,80.41,80.41,80.38,80.405,593599989.0
2009-07-09 11:21:00,80.405,80.405,80.395,80.395,154400000.0
2009-07-09 11:22:00,80.395,80.4,80.375,80.375,604799997.0
2009-07-09 11:23:00,80.38,80.385,80.37,80.38,628399991.0
2009-07-09 11:24:00,80.375,80.415,80.375,80.415,655999997.0
2009-07-09 11:25:00,80.415,80.43,80.405,80.425,413199998.0
2009-07-09 11:26:00,80.425,80.44,80.405,80.435,566399998.0
2009-07-09 11:27:00,80.43,80.43,80.4,80.4,347400000.0
2009-07-09 11:28:00,80.4,80.41,80.36,80.36,767200002.0
2009-07-09 11:29:00,80.36,80.41,80.36,80.39,499599994.0
2009-07-09 11:30:00,80.39,80.405,80.38,80.4,744000002.0
2009-07-09 11:31:00,80.395,80.405,80.385,80.395,417199995.0
2009-07-09 11:32:00,80.39,80.39,80.345,80.365,453199993.0
2009-07-09 11:33:00,80.365,80.365,80.335,80.34,395599998.0
2009-07-09 11:34:00,80.345,80.37,80.345,80.36,467199999.0
2009-07-09 11:35:00,80.365,80.38,80.36,80.37,601599990.0
2009-07-09 11:36:00,80.37,80.38,80.36,80.36,544399994.0
2009-07-09 11:37:00,80.36,80.37,80.35,80.355,524399995.0
2009-07-09 11:38:00,80.36,80.385,80.355,80.385,332799997.0
2009-07-09 11:39:00,80.385,80.425,80.38,80.425,581599996.0
2009-07-09 11:40:00,80.425,80.43,80.39,80.415,795599989.0
2009-07-09 11:41:00,80.415,80.43,80.41,80.43,341999992.0
2009-07-09 11:42:00,80.43,80.465,80.43,80.455,288800000.0
2009-07-09 11:43:00,80.465,80.475,80.445,80.465,547799998.0
2009-07-09 11:44:00,80.475,80.475,80.44,80.445,456000000.0
2009-07-09 11:45:00,80.445,80.445,80.415,80.415,613200000.0
2009-07-09 11:46:00,80.415,80.415,80.39,80.395,796399991.0
2009-07-09 11:47:00,80.395,80.4,80.37,80.39,783399994.0
2009-07-09 11:48:00,80.39,80.395,80.39,80.39,324799989.0
2009-07-09 11:49:00,80.39,80.41,80.39,80.41,767999992.0
2009-07-09 11:50:00,80.41,80.425,80.41,80.42,581599992.0
2009-07-09 11:51:00,80.425,80.43,80.415,80.425,746399991.0
2009-07-09 11:52:00,80.425,80.435,80.425,80.435,481599993.0
2009-07-09 11:53:00,80.43,80.44,80.405,80.405,681999986.0
2009-07-09 11:54:00,80.4,80.42,80.4,80.405,504799987.0
2009-07-09 11:55:00,80.405,80.405,80.385,80.4,661199993.0
2009-07-09 11:56:00,80.395,80.42,80.39,80.42,435999998.0
2009-07-09 11:57:00,80.42,80.42,80.405,80.405,378400001.0
2009-07-09 11:58:00,80.405,80.425,80.4,80.415,147999999.0
2009-07-09 11:59:00,80.41,80.415,80.365,80.385,537199995.0
2009-07-09 12:00:00,80.385,80.4,80.385,80.39,739999990.0
2009-07-09 12:01:00,80.395,80.425,80.395,80.41,555200000.0
2009-07-09 12:02:00,80.41,80.44,80.41,80.435,514000000.0
2009-07-09 12:03:00,80.435,80.44,80.435,80.44,179199997.0
2009-07-09 12:04:00,80.44,80.455,80.435,80.445,362399999.0
2009-07-09 12:05:00,80.44,80.44,80.425,80.425,573599987.0
2009-07-09 12:06:00,80.425,80.425,80.38,80.38,645999992.0
2009-07-09 12:07:00,80.38,80.415,80.38,80.415,691999997.0
2009-07-09 12:08:00,80.415,80.415,80.405,80.41,220800000.0
2009-07-09 12:09:00,80.405,80.45,80.405,80.44,670000004.0
2009-07-09 12:10:00,80.44,80.45,80.44,80.45,647600000.0
2009-07-09 12:11:00,80.45,80.46,80.45,80.45,230800000.0
2009-07-09 12:12:00,80.45,80.45,80.43,80.435,395999998.0
2009-07-09 12:13:00,80.425,80.45,80.41,80.435,710799999.0
2009-07-09 12:14:00,80.435,80.46,80.415,80.42,476000000.0
2009-07-09 12:15:00,80.425,80.425,80.34,80.365,743599992.0
2009-07-09 12:16:00,80.37,80.37,80.345,80.345,475600000.0
2009-07-09 12:17:00,80.345,80.35,80.325,80.345,371999993.0
2009-07-09 12:18:00,80.345,80.355,80.325,80.355,388800000.0
2009-07-09 12:19:00,80.355,80.36,80.345,80.355,283600001.0
2009-07-09 12:20:00,80.355,80.375,80.35,80.37,403600000.0
2009-07-09 12:21:00,80.37,80.405,80.37,80.385,402000002.0
2009-07-09 12:22:00,80.385,80.39,80.37,80.385,260399999.0
2009-07-09 12:23:00,80.385,80.405,80.385,80.385,342799999.0
2009-07-09 12:24:00,80.385,80.39,80.375,80.375,352000002.0
2009-07-09 12:25:00,80.375,80.39,80.355,80.355,734800005.0
2009-07-09 12:26:00,80.355,80.355,80.31,80.31,425599996.0
2009-07-09 12:27:00,80.305,80.305,80.27,80.28,563200006.0
2009-07-09 12:28:00,80.28,80.285,80.265,80.27,310000000.0
2009-07-09 12:29:00,80.285,80.285,80.215,80.215,637199999.0
2009-07-09 12:30:00,80.215,80.215,80.155,80.16,479600001.0
2009-07-09 12:31:00,80.16,80.17,80.1,80.1,612400002.0
2009-07-09 12:32:00,80.1,80.12,80.055,80.06,537200000.0
2009-07-09 12:33:00,80.06,80.06,80.02,80.03,426000000.0
2009-07-09 12:34:00,80.015,80.035,79.96,80.025,1077999995.0
2009-07-09 12:35:00,80.03,80.055,80.01,80.055,531999997.0
2009-07-09 12:36:00,80.05,80.12,80.05,80.105,1015199998.0
2009-07-09 12:37:00,80.105,80.155,80.1,80.145,673199997.0
2009-07-09 12:38:00,80.155,80.17,80.14,80.155,283600000.0
2009-07-09 12:39:00,80.15,80.15,80.095,80.125,945399993.0
2009-07-09 12:40:00,80.125,80.13,80.095,80.12,462799998.0
2009-07-09 12:41:00,80.115,80.135,80.115,80.13,402400000.0
2009-07-09 12:42:00,80.13,80.17,80.12,80.17,265200000.0
2009-07-09 12:43:00,80.17,80.19,80.16,80.19,239200000.0
2009-07-09 12:44:00,80.175,80.205,80.17,80.2,344800000.0
2009-07-09 12:45:00,80.21,80.21,80.19,80.19,184000000.0
2009-07-09 12:46:00,80.185,80.205,80.175,80.175,464799997.0
2009-07-09 12:47:00,80.18,80.185,80.18,80.185,146000000.0
2009-07-09 12:48:00,80.185,80.2,80.18,80.195,209199999.0
2009-07-09 12:49:00,80.19,80.215,80.185,80.195,573199999.0
2009-07-09 12:50:00,80.195,80.22,80.195,80.215,460000001.0
2009-07-09 12:51:00,80.215,80.225,80.195,80.215,392400000.0
2009-07-09 12:52:00,80.21,80.22,80.185,80.185,318399999.0
2009-07-09 12:53:00,80.19,80.19,80.145,80.175,272399999.0
2009-07-09 12:54:00,80.175,80.205,80.14,80.205,318400000.0
2009-07-09 12:55:00,80.205,80.205,80.145,80.16,294400000.0
2009-07-09 12:56:00,80.16,80.16,80.115,80.145,532800001.0
2009-07-09 12:57:00,80.145,80.16,80.12,80.135,323999998.0
2009-07-09 12:58:00,80.115,80.115,80.08,80.085,417200000.0
2009-07-09 12:59:00,80.085,80.125,80.075,80.08,738399999.0
2009-07-09 13:00:00,80.09,80.225,80.09,80.225,572000000.0
2009-07-09 13:01:00,80.225,80.31,80.215,80.29,453600000.0
2009-07-09 13:02:00,80.285,80.345,80.235,80.235,598800000.0
2009-07-09 13:03:00,80.24,80.27,80.16,80.195,621600001.0
2009-07-09 13:04:00,80.19,80.255,80.17,80.255,612400000.0
2009-07-09 13:05:00,80.26,80.295,80.245,80.245,472400000.0
2009-07-09 13:06:00,80.245,80.315,80.23,80.315,636800002.0
2009-07-09 13:07:00,80.315,80.355,80.29,80.345,580799998.0
2009-07-09 13:08:00,80.345,80.345,80.285,80.285,468800000.0
2009-07-09 13:09:00,80.285,80.285,80.185,80.185,535600000.0
2009-07-09 13:10:00,80.175,80.18,80.13,80.155,796399997.0
2009-07-09 13:11:00,80.16,80.225,80.16,80.22,372800000.0
2009-07-09 13:12:00,80.225,80.225,80.175,80.175,543199997.0
2009-07-09 13:13:00,80.175,80.175,80.155,80.175,226000001.0
2009-07-09 13:14:00,80.175,80.225,80.175,80.225,406799999.0
2009-07-09 13:15:00,80.225,80.225,80.16,80.175,327999999.0
2009-07-09 13:16:00,80.175,80.18,80.16,80.175,256000000.0
2009-07-09 13:17:00,80.175,80.195,80.165,80.19,253199999.0
2009-07-09 13:18:00,80.19,80.2,80.19,80.2,290400000.0
2009-07-09 13:19:00,80.165,80.195,80.155,80.18,258800000.0
2009-07-09 13:20:00,80.18,80.205,80.175,80.18,242400000.0
2009-07-09 13:21:00,80.18,80.185,80.145,80.15,381600000.0
2009-07-09 13:22:00,80.15,80.175,80.15,80.17,244799999.0
2009-07-09 13:23:00,80.175,80.19,80.175,80.18,357599999.0
2009-07-09 13:24:00,80.175,80.2,80.165,80.2,278000000.0
2009-07-09 13:25:00,80.19,80.205,80.15,80.155,645399999.0
2009-07-09 13:26:00,80.155,80.215,80.155,80.2,694599996.0
2009-07-09 13:27:00,80.205,80.21,80.2,80.2,400400001.0
2009-07-09 13:28:00,80.2,80.2,80.135,80.145,348799999.0
2009-07-09 13:29:00,80.145,80.165,80.14,80.165,299200000.0
2009-07-09 13:30:00,80.17,80.185,80.16,80.175,453600000.0
2009-07-09 13:31:00,80.18,80.18,80.145,80.16,354400000.0
2009-07-09 13:32:00,80.16,80.195,80.16,80.17,399600000.0
2009-07-09 13:33:00,80.17,80.19,80.16,80.17,285599999.0
2009-07-09 13:34:00,80.17,80.17,80.155,80.155,71200000.0
2009-07-09 13:35:00,80.16,80.165,80.135,80.15,851599996.0
2009-07-09 13:36:00,80.15,80.155,80.145,80.155,285199998.0
2009-07-09 13:37:00,80.155,80.17,80.155,80.16,170000000.0
2009-07-09 13:38:00,80.165,80.165,80.135,80.14,325199999.0
2009-07-09 13:39:00,80.14,80.14,80.12,80.13,305200000.0
2009-07-09 13:40:00,80.14,80.14,80.12,80.125,506800000.0
2009-07-09 13:41:00,80.125,80.125,80.085,80.105,314400000.0
2009-07-09 13:42:00,80.105,80.16,80.105,80.145,462799999.0
2009-07-09 13:43:00,80.14,80.18,80.135,80.165,736400000.0
2009-07-09 13:44:00,80.17,80.195,80.155,80.195,442400003.0
2009-07-09 13:45:00,80.195,80.21,80.195,80.21,176000000.0
2009-07-09 13:46:00,80.21,80.235,80.195,80.215,354400000.0
2009-07-09 13:47:00,80.215,80.28,80.21,80.22,593399998.0
2009-07-09 13:48:00,80.23,80.26,80.225,80.245,217600000.0
2009-07-09 13:49:00,80.245,80.435,80.235,80.395,729199998.0
2009-07-09 13:50:00,80.4,80.4,80.355,80.355,585600000.0
2009-07-09 13:51:00,80.355,80.415,80.355,80.385,464799999.0
2009-07-09 13:52:00,80.38,80.425,80.375,80.395,568000001.0
2009-07-09 13:53:00,80.395,80.4,80.335,80.335,644799999.0
2009-07-09 13:54:00,80.34,80.375,80.315,80.375,646000000.0
2009-07-09 13:55:00,80.385,80.41,80.37,80.405,811999998.0
2009-07-09 13:56:00,80.41,80.445,80.365,80.38,1035199993.0
2009-07-09 13:57:00,80.375,80.425,80.355,80.42,677599999.0
2009-07-09 13:58:00,80.42,80.435,80.39,80.415,603200001.0
2009-07-09 13:59:00,80.41,80.41,80.385,80.385,518000007.0
2009-07-09 14:00:00,80.385,80.46,80.385,80.445,1068400005.0
2009-07-09 14:01:00,80.445,80.48,80.415,80.425,800799999.0
2009-07-09 14:02:00,80.43,80.445,80.405,80.405,634399999.0
2009-07-09 14:03:00,80.41,80.415,80.38,80.405,368400000.0
2009-07-09 14:04:00,80.41,80.46,80.39,80.4,515600003.0
2009-07-09 14:05:00,80.4,80.4,80.345,80.36,434200000.0
2009-07-09 14:06:00,80.36,80.38,80.345,80.375,375600000.0
2009-07-09 14:07:00,80.375,80.4,80.365,80.39,472400000.0
2009-07-09 14:08:00,80.39,80.395,80.375,80.375,442800000.0
2009-07-09 14:09:00,80.375,80.375,80.3,80.32,435600000.0
2009-07-09 14:10:00,80.32,80.355,80.315,80.355,524799997.0
2009-07-09 14:11:00,80.35,80.375,80.34,80.37,530799996.0
2009-07-09 14:12:00,80.37,80.385,80.36,80.37,330200000.0
2009-07-09 14:13:00,80.375,80.4,80.37,80.38,284000000.0
2009-07-09 14:14:00,80.375,80.375,80.335,80.335,380800002.0
2009-07-09 14:15:00,80.345,80.385,80.335,80.34,333600000.0
2009-07-09 14:16:00,80.335,80.365,80.33,80.355,477200000.0
2009-07-09 14:17:00,80.355,80.365,80.34,80.345,384800000.0
2009-07-09 14:18:00,80.345,80.35,80.285,80.285,552000000.0
2009-07-09 14:19:00,80.285,80.305,80.235,80.255,800400000.0
2009-07-09 14:20:00,80.255,80.255,80.215,80.24,767199992.0
2009-07-09 14:21:00,80.245,80.265,80.225,80.225,576799997.0
2009-07-09 14:22:00,80.225,80.245,80.22,80.235,514399995.0
2009-07-09 14:23:00,80.235,80.235,80.185,80.19,882799992.0
2009-07-09 14:24:00,80.19,80.21,80.14,80.15,1229599989.0
2009-07-09 14:25:00,80.15,80.16,80.135,80.145,757999998.0
2009-07-09 14:26:00,80.145,80.17,80.12,80.165,700800004.0
2009-07-09 14:27:00,80.165,80.17,80.15,80.165,818000010.0
2009-07-09 14:28:00,80.165,80.18,80.16,80.175,663599998.0
2009-07-09 14:29:00,80.175,80.195,80.165,80.165,632000000.0
2009-07-09 14:30:00,80.155,80.4,80.155,80.25,1203800002.0
2009-07-09 14:31:00,80.25,80.275,80.165,80.19,1028399995.0
2009-07-09 14:32:00,80.19,80.2,80.155,80.165,682799998.0
2009-07-09 14:33:00,80.17,80.195,80.125,80.125,961399995.0
2009-07-09 14:34:00,80.13,80.16,80.12,80.16,1293599981.0
2009-07-09 14:35:00,80.155,80.17,80.135,80.14,840399993.0
2009-07-09 14:36:00,80.14,80.15,80.12,80.125,509999998.0
2009-07-09 14:37:00,80.14,80.18,80.14,80.175,262400000.0
2009-07-09 14:38:00,80.18,80.215,80.15,80.19,493199997.0
2009-07-09 14:39:00,80.19,80.27,80.19,80.235,819999997.0
2009-07-09 14:40:00,80.24,80.295,80.235,80.295,686799999.0
2009-07-09 14:41:00,80.295,80.375,80.285,80.375,963599992.0
2009-07-09 14:42:00,80.37,80.435,80.37,80.435,913199998.0
2009-07-09 14:43:00,80.435,80.475,80.415,80.46,766599999.0
2009-07-09 14:44:00,80.46,80.46,80.37,80.375,899999998.0
2009-07-09 14:45:00,80.385,80.47,80.385,80.47,644800000.0
2009-07-09 14:46:00,80.47,80.515,80.46,80.505,919199991.0
2009-07-09 14:47:00,80.5,80.52,80.49,80.505,656400001.0
2009-07-09 14:48:00,80.505,80.57,80.505,80.57,510800000.0
2009-07-09 14:49:00,80.57,80.585,80.54,80.565,273600000.0
2009-07-09 14:50:00,80.56,80.58,80.54,80.575,389600004.0
2009-07-09 14:51:00,80.575,80.59,80.56,80.56,314400000.0
2009-07-09 14:52:00,80.555,80.56,80.495,80.5,815999999.0
2009-07-09 14:53:00,80.5,80.505,80.475,80.48,1135200000.0
2009-07-09 14:54:00,80.48,80.55,80.47,80.53,550399996.0
2009-07-09 14:55:00,80.525,80.585,80.52,80.585,472799999.0
2009-07-09 14:56:00,80.58,80.625,80.58,80.605,797599996.0
2009-07-09 14:57:00,80.6,80.6,80.54,80.55,950399996.0
2009-07-09 14:58:00,80.54,80.555,80.505,80.505,747599988.0
2009-07-09 14:59:00,80.505,80.505,80.445,80.475,1104399983.0
2009-07-09 15:00:00,80.49,80.49,80.35,80.355,1096399988.0
2009-07-09 15:01:00,80.37,80.37,80.305,80.305,1118799998.0
2009-07-09 15:02:00,80.315,80.34,80.305,80.32,1219199994.0
2009-07-09 15:03:00,80.315,80.33,80.3,80.32,1047199996.0
2009-07-09 15:04:00,80.32,80.34,80.3,80.325,925199991.0
2009-07-09 15:05:00,80.325,80.36,80.315,80.36,797599994.0
2009-07-09 15:06:00,80.36,80.37,80.34,80.36,718399994.0
2009-07-09 15:07:00,80.36,80.41,80.335,80.405,1342799981.0
2009-07-09 15:08:00,80.405,80.43,80.39,80.415,1099599997.0
2009-07-09 15:09:00,80.41,80.42,80.395,80.395,715199994.0
2009-07-09 15:10:00,80.395,80.47,80.385,80.465,954399990.0
2009-07-09 15:11:00,80.465,80.49,80.455,80.48,912399991.0
2009-07-09 15:12:00,80.485,80.495,80.45,80.455,917599992.0
2009-07-09 15:13:00,80.455,80.53,80.455,80.475,858599994.0
2009-07-09 15:14:00,80.475,80.485,80.395,80.445,1026799992.0
2009-07-09 15:15:00,80.445,80.445,80.365,80.365,738799996.0
2009-07-09 15:16:00,80.37,80.38,80.355,80.365,524399993.0
2009-07-09 15:17:00,80.365,80.365,80.32,80.33,731999993.0
2009-07-09 15:18:00,80.33,80.385,80.33,80.38,629599994.0
2009-07-09 15:19:00,80.38,80.38,80.345,80.345,654399991.0
2009-07-09 15:20:00,80.345,80.355,80.31,80.325,978000000.0
2009-07-09 15:21:00,80.32,80.34,80.305,80.33,604400000.0
2009-07-09 15:22:00,80.33,80.36,80.325,80.36,507199999.0
2009-07-09 15:23:00,80.365,80.395,80.35,80.35,562799997.0
2009-07-09 15:24:00,80.35,80.375,80.34,80.365,298799997.0
2009-07-09 15:25:00,80.35,80.35,80.31,80.315,651199999.0
2009-07-09 15:26:00,80.325,80.335,80.28,80.3,363999998.0
2009-07-09 15:27:00,80.3,80.335,80.265,80.265,476799998.0
2009-07-09 15:28:00,80.27,80.275,80.245,80.25,540799991.0
2009-07-09 15:29:00,80.255,80.275,80.245,80.245,557599994.0
2009-07-09 15:30:00,80.245,80.265,80.24,80.24,921999998.0
2009-07-09 15:31:00,80.245,80.28,80.245,80.27,559199997.0
2009-07-09 15:32:00,80.27,80.27,80.19,80.19,453999998.0
2009-07-09 15:33:00,80.19,80.195,80.11,80.145,656799997.0
2009-07-09 15:34:00,80.145,80.225,80.145,80.225,938799998.0
2009-07-09 15:35:00,80.215,80.22,80.155,80.18,763999995.0
2009-07-09 15:36:00,80.175,80.18,80.165,80.175,484000000.0
2009-07-09 15:37:00,80.175,80.18,80.11,80.12,763599998.0
2009-07-09 15:38:00,80.12,80.13,80.08,80.095,918399998.0
2009-07-09 15:39:00,80.09,80.095,79.985,79.985,995199996.0
2009-07-09 15:40:00,79.975,79.985,79.935,79.945,673999999.0
2009-07-09 15:41:00,79.92,79.925,79.875,79.91,649599997.0
2009-07-09 15:42:00,79.91,79.945,79.895,79.91,993199997.0
2009-07-09 15:43:00,79.905,79.95,79.9,79.92,844799996.0
2009-07-09 15:44:00,79.915,79.935,79.895,79.905,1066999999.0
2009-07-09 15:45:00,79.905,79.92,79.875,79.915,824799998.0
2009-07-09 15:46:00,79.915,79.915,79.795,79.795,679199998.0
2009-07-09 15:47:00,79.795,79.835,79.78,79.795,658799997.0
2009-07-09 15:48:00,79.795,79.81,79.77,79.805,820400000.0
2009-07-09 15:49:00,79.815,79.84,79.795,79.795,910799992.0
2009-07-09 15:50:00,79.78,79.785,79.755,79.78,825599999.0
2009-07-09 15:51:00,79.775,79.825,79.775,79.805,898399992.0
2009-07-09 15:52:00,79.805,79.91,79.805,79.905,488000000.0
2009-07-09 15:53:00,79.9,79.985,79.885,79.985,944399997.0
2009-07-09 15:54:00,79.985,80.005,79.955,79.985,909200000.0
2009-07-09 15:55:00,79.99,80.055,79.99,80.045,638399999.0
2009-07-09 15:56:00,80.05,80.05,80.005,80.005,624000000.0
2009-07-09 15:57:00,80.005,80.025,79.99,80.01,797999995.0
2009-07-09 15:58:00,80.01,80.015,79.985,79.995,778799998.0
2009-07-09 15:59:00,79.995,80.02,79.98,79.98,659599995.0
2009-07-09 16:00:00,79.985,80.035,79.985,80.02,1089599998.0
2009-07-09 16:01:00,80.02,80.02,79.94,79.95,603600000.0
2009-07-09 16:02:00,79.95,79.95,79.895,79.935,617199997.0
2009-07-09 16:03:00,79.925,80.035,79.925,80.035,895199997.0
2009-07-09 16:04:00,80.03,80.055,80.015,80.055,513000000.0
2009-07-09 16:05:00,80.04,80.095,79.985,80.095,901599996.0
2009-07-09 16:06:00,80.085,80.19,80.085,80.185,846000000.0
2009-07-09 16:07:00,80.19,80.26,80.18,80.245,467999999.0
2009-07-09 16:08:00,80.245,80.265,80.165,80.18,544000001.0
2009-07-09 16:09:00,80.185,80.185,80.14,80.145,682400002.0
2009-07-09 16:10:00,80.145,80.175,80.145,80.15,767199999.0
2009-07-09 16:11:00,80.155,80.16,80.085,80.085,780800003.0
2009-07-09 16:12:00,80.075,80.1,80.06,80.085,691999996.0
2009-07-09 16:13:00,80.085,80.13,80.065,80.11,844400007.0
2009-07-09 16:14:00,80.11,80.13,80.11,80.115,225599999.0
2009-07-09 16:15:00,80.115,80.15,80.115,80.135,511600000.0
2009-07-09 16:16:00,80.13,80.17,80.125,80.16,742800000.0
2009-07-09 16:17:00,80.16,80.18,80.15,80.18,784799996.0
2009-07-09 16:18:00,80.18,80.23,80.18,80.205,647199998.0
2009-07-09 16:19:00,80.215,80.22,80.1,80.11,952800000.0
2009-07-09 16:20:00,80.105,80.105,80.05,80.05,544799997.0
2009-07-09 16:21:00,80.05,80.05,80.015,80.015,911599995.0
2009-07-09 16:22:00,80.01,80.01,79.935,79.965,816000003.0
2009-07-09 16:23:00,79.965,79.985,79.965,79.975,359199999.0
2009-07-09 16:24:00,79.975,80.0,79.965,79.99,294400000.0
2009-07-09 16:25:00,79.995,80.0,79.86,79.885,544799999.0
2009-07-09 16:26:00,79.885,79.895,79.835,79.84,379600005.0
2009-07-09 16:27:00,79.84,79.855,79.82,79.825,659600007.0
2009-07-09 16:28:00,79.825,79.915,79.795,79.915,855799996.0
2009-07-09 16:29:00,79.92,79.995,79.915,79.97,1159999986.0
2009-07-09 16:30:00,79.97,79.99,79.865,79.885,782399998.0
2009-07-09 16:31:00,79.885,79.885,79.84,79.84,285600000.0
2009-07-09 16:32:00,79.845,79.925,79.84,79.925,545599999.0
2009-07-09 16:33:00,79.94,79.96,79.895,79.895,268800000.0
2009-07-09 16:34:00,79.895,79.895,79.74,79.785,862399997.0
2009-07-09 16:35:00,79.785,79.9,79.785,79.9,687199996.0
2009-07-09 16:36:00,79.9,79.945,79.9,79.93,607599996.0
2009-07-09 16:37:00,79.93,79.94,79.875,79.925,673999998.0
2009-07-09 16:38:00,79.925,79.925,79.895,79.91,464400001.0
2009-07-09 16:39:00,79.91,79.925,79.88,79.88,797999991.0
2009-07-09 16:40:00,79.89,79.895,79.86,79.86,655599998.0
2009-07-09 16:41:00,79.86,80.02,79.86,80.005,313600000.0
2009-07-09 16:42:00,80.01,80.04,80.0,80.015,343999999.0
2009-07-09 16:43:00,80.015,80.025,79.97,79.975,445600000.0
2009-07-09 16:44:00,79.98,79.995,79.94,79.965,360800000.0
2009-07-09 16:45:00,79.965,80.01,79.955,79.985,612799998.0
2009-07-09 16:46:00,79.99,80.005,79.94,79.97,793999994.0
2009-07-09 16:47:00,79.97,79.995,79.92,79.92,321200001.0
2009-07-09 16:48:00,79.925,79.95,79.805,79.805,500000003.0
2009-07-09 16:49:00,79.815,79.85,79.795,79.81,733599996.0
2009-07-09 16:50:00,79.795,79.88,79.79,79.875,554399999.0
2009-07-09 16:51:00,79.875,79.94,79.875,79.94,612000000.0
2009-07-09 16:52:00,79.93,79.94,79.845,79.85,629399998.0
2009-07-09 16:53:00,79.85,79.865,79.825,79.84,787599996.0
2009-07-09 16:54:00,79.845,79.865,79.825,79.855,704800000.0
2009-07-09 16:55:00,79.855,79.865,79.84,79.86,557600000.0
2009-07-09 16:56:00,79.855,79.875,79.805,79.835,722399997.0
2009-07-09 16:57:00,79.85,79.915,79.845,79.87,670400000.0
2009-07-09 16:58:00,79.87,79.92,79.865,79.92,492799999.0
2009-07-09 16:59:00,79.92,79.965,79.9,79.925,708800000.0
2009-07-09 17:00:00,79.925,79.925,79.875,79.89,737199999.0
2009-07-09 17:01:00,79.89,79.89,79.855,79.855,386799998.0
2009-07-09 17:02:00,79.855,79.875,79.855,79.87,231600001.0
2009-07-09 17:03:00,79.875,79.875,79.785,79.855,532400001.0
2009-07-09 17:04:00,79.855,79.9,79.85,79.9,377599999.0
2009-07-09 17:05:00,79.9,79.91,79.855,79.87,787200000.0
2009-07-09 17:06:00,79.865,79.865,79.745,79.765,389600000.0
2009-07-09 17:07:00,79.765,79.795,79.695,79.695,613199998.0
2009-07-09 17:08:00,79.705,79.71,79.57,79.585,768599999.0
2009-07-09 17:09:00,79.585,79.705,79.575,79.69,1058000000.0
2009-07-09 17:10:00,79.69,79.69,79.64,79.68,421599999.0
2009-07-09 17:11:00,79.675,79.76,79.66,79.76,468000000.0
2009-07-09 17:12:00,79.755,79.795,79.74,79.78,358400000.0
2009-07-09 17:13:00,79.78,79.8,79.745,79.795,305600000.0
2009-07-09 17:14:00,79.795,79.8,79.725,79.755,391200002.0
2009-07-09 17:15:00,79.75,79.775,79.69,79.7,473800000.0
2009-07-09 17:16:00,79.71,79.77,79.705,79.77,269600000.0
2009-07-09 17:17:00,79.765,79.825,79.755,79.79,358400002.0
2009-07-09 17:18:00,79.79,79.835,79.775,79.815,294400000.0
2009-07-09 17:19:00,79.815,79.845,79.79,79.825,312000000.0
2009-07-09 17:20:00,79.82,79.825,79.755,79.775,907599998.0
2009-07-09 17:21:00,79.78,79.805,79.765,79.805,850799999.0
2009-07-09 17:22:00,79.8,79.8,79.735,79.785,992399999.0
2009-07-09 17:23:00,79.785,79.865,79.765,79.825,1008000004.0
2009-07-09 17:24:00,79.825,79.845,79.77,79.825,516000000.0
2009-07-09 17:25:00,79.825,79.86,79.825,79.835,479999999.0
2009-07-09 17:26:00,79.835,79.88,79.835,79.88,611199997.0
2009-07-09 17:27:00,79.88,79.9,79.87,79.88,551999998.0
2009-07-09 17:28:00,79.88,79.89,79.815,79.835,760799994.0
2009-07-09 17:29:00,79.83,79.86,79.81,79.85,947999994.0
2009-07-09 17:30:00,79.85,79.855,79.83,79.835,639199996.0
2009-07-09 17:31:00,79.83,79.835,79.76,79.76,439999996.0
2009-07-09 17:32:00,79.74,79.82,79.735,79.82,449199999.0
2009-07-09 17:33:00,79.82,79.835,79.76,79.83,899599993.0
2009-07-09 17:34:00,79.825,79.85,79.815,79.825,893999997.0
2009-07-09 17:35:00,79.82,79.88,79.82,79.875,893999992.0
2009-07-09 17:36:00,79.87,79.91,79.865,79.9,679600003.0
2009-07-09 17:37:00,79.9,79.9,79.86,79.88,665599999.0
2009-07-09 17:38:00,79.88,79.89,79.82,79.825,648600001.0
2009-07-09 17:39:00,79.825,79.84,79.81,79.825,550400002.0
2009-07-09 17:40:00,79.825,79.97,79.825,79.945,631200001.0
2009-07-09 17:41:00,79.945,79.96,79.93,79.96,442800000.0
2009-07-09 17:42:00,79.96,80.0,79.92,79.965,920599998.0
2009-07-09 17:43:00,79.965,80.015,79.955,80.005,601800000.0
2009-07-09 17:44:00,80.015,80.06,80.0,80.06,533400002.0
2009-07-09 17:45:00,80.07,80.09,80.05,80.055,342800000.0
2009-07-09 17:46:00,80.055,80.075,79.98,80.02,484800000.0
2009-07-09 17:47:00,80.02,80.035,79.98,80.0,528800001.0
2009-07-09 17:48:00,80.0,80.025,79.96,79.96,861599998.0
2009-07-09 17:49:00,79.96,79.96,79.885,79.92,560399999.0
2009-07-09 17:50:00,79.92,79.92,79.85,79.885,294000000.0
2009-07-09 17:51:00,79.885,79.945,79.875,79.925,538800004.0
2009-07-09 17:52:00,79.925,79.95,79.915,79.93,428800000.0
2009-07-09 17:53:00,79.93,79.945,79.9,79.9,608800001.0
2009-07-09 17:54:00,79.905,79.975,79.905,79.97,603800001.0
2009-07-09 17:55:00,79.975,80.01,79.975,79.985,408399999.0
2009-07-09 17:56:00,79.985,79.99,79.895,79.9,477200000.0
2009-07-09 17:57:00,79.9,79.935,79.9,79.915,826200002.0
2009-07-09 17:58:00,79.915,79.915,79.885,79.895,436400000.0
2009-07-09 17:59:00,79.9,79.9,79.815,79.835,502600000.0
2009-07-09 18:00:00,79.83,79.845,79.795,79.81,485800001.0
2009-07-09 18:01:00,79.81,79.855,79.81,79.855,613000000.0
2009-07-09 18:02:00,79.865,79.905,79.86,79.865,354999998.0
2009-07-09 18:03:00,79.87,79.905,79.855,79.895,428400002.0
2009-07-09 18:04:00,79.905,79.905,79.835,79.845,318199999.0
2009-07-09 18:05:00,79.85,79.865,79.81,79.81,478399997.0
2009-07-09 18:06:00,79.81,79.85,79.81,79.85,504799998.0
2009-07-09 18:07:00,79.85,79.87,79.85,79.855,223400000.0
2009-07-09 18:08:00,79.855,79.855,79.84,79.84,247400000.0
2009-07-09 18:09:00,79.84,79.84,79.8,79.82,410400001.0
2009-07-09 18:10:00,79.825,79.85,79.795,79.85,269600000.0
2009-07-09 18:11:00,79.85,79.89,79.825,79.89,342000000.0
2009-07-09 18:12:00,79.89,79.9,79.85,79.885,271400000.0
2009-07-09 18:13:00,79.875,79.89,79.87,79.87,136600000.0
2009-07-09 18:14:00,79.87,79.885,79.855,79.875,416800001.0
2009-07-09 18:15:00,79.875,79.915,79.875,79.915,286200001.0
2009-07-09 18:16:00,79.915,79.92,79.87,79.88,478799998.0
2009-07-09 18:17:00,79.88,79.95,79.88,79.95,575799999.0
2009-07-09 18:18:00,79.955,79.96,79.92,79.94,571200001.0
2009-07-09 18:19:00,79.94,79.98,79.935,79.94,506000003.0
2009-07-09 18:20:00,79.94,79.955,79.94,79.95,473400000.0
2009-07-09 18:21:00,79.96,79.975,79.96,79.97,478800000.0
2009-07-09 18:22:00,79.97,80.055,79.97,80.035,559200001.0
2009-07-09 18:23:00,80.035,80.075,80.025,80.05,758800000.0
2009-07-09 18:24:00,80.05,80.08,79.995,79.995,551600000.0
2009-07-09 18:25:00,80.005,80.035,80.005,80.035,599000000.0
2009-07-09 18:26:00,80.03,80.04,80.005,80.005,406399999.0
2009-07-09 18:27:00,80.005,80.075,80.005,80.075,766799998.0
2009-07-09 18:28:00,80.075,80.15,80.075,80.14,811799999.0
2009-07-09 18:29:00,80.14,80.14,80.085,80.085,847200000.0
2009-07-09 18:30:00,80.085,80.105,80.065,80.09,480600000.0
2009-07-09 18:31:00,80.09,80.12,80.08,80.105,472400000.0
2009-07-09 18:32:00,80.095,80.11,80.075,80.08,467799999.0
2009-07-09 18:33:00,80.065,80.135,80.055,80.13,749800001.0
2009-07-09 18:34:00,80.145,80.145,80.11,80.12,565400000.0
2009-07-09 18:35:00,80.115,80.13,80.11,80.115,364999999.0
2009-07-09 18:36:00,80.11,80.135,80.11,80.135,419999998.0
2009-07-09 18:37:00,80.14,80.2,80.135,80.2,483400000.0
2009-07-09 18:38:00,80.2,80.21,80.195,80.2,482200000.0
2009-07-09 18:39:00,80.195,80.2,80.125,80.135,497400001.0
2009-07-09 18:40:00,80.13,80.135,80.095,80.105,468399999.0
2009-07-09 18:41:00,80.105,80.12,80.095,80.1,342800000.0
2009-07-09 18:42:00,80.1,80.14,80.095,80.14,414800000.0
2009-07-09 18:43:00,80.14,80.165,80.135,80.135,274400000.0
2009-07-09 18:44:00,80.135,80.135,80.04,80.05,546299999.0
2009-07-09 18:45:00,80.05,80.125,80.05,80.125,429199998.0
2009-07-09 18:46:00,80.12,80.14,80.12,80.14,353800001.0
2009-07-09 18:47:00,80.14,80.145,80.11,80.145,542799999.0
2009-07-09 18:48:00,80.145,80.145,80.085,80.115,531000004.0
2009-07-09 18:49:00,80.115,80.125,80.095,80.105,548400001.0
2009-07-09 18:50:00,80.11,80.12,80.06,80.06,570800003.0
2009-07-09 18:51:00,80.05,80.105,80.04,80.095,463000001.0
2009-07-09 18:52:00,80.095,80.125,80.08,80.115,477400001.0
2009-07-09 18:53:00,80.115,80.13,80.11,80.125,476999999.0
2009-07-09 18:54:00,80.125,80.155,80.095,80.15,648800002.0
2009-07-09 18:55:00,80.15,80.18,80.14,80.16,567600000.0
2009-07-09 18:56:00,80.165,80.165,80.125,80.145,621000000.0
2009-07-09 18:57:00,80.15,80.18,80.135,80.17,418600000.0
2009-07-09 18:58:00,80.17,80.17,80.145,80.16,441399999.0
2009-07-09 18:59:00,80.16,80.18,80.155,80.17,542800001.0
2009-07-09 19:00:00,80.175,80.205,80.16,80.16,661799997.0
2009-07-09 19:01:00,80.16,80.16,80.085,80.115,574799999.0
2009-07-09 19:02:00,80.11,80.17,80.105,80.135,427200001.0
2009-07-09 19:03:00,80.135,80.185,80.125,80.125,827999997.0
2009-07-09 19:04:00,80.125,80.13,80.02,80.02,745799999.0
2009-07-09 19:05:00,80.015,80.04,80.0,80.015,619599999.0
2009-07-09 19:06:00,80.015,80.045,79.98,79.99,627800000.0
2009-07-09 19:07:00,79.99,79.995,79.96,79.98,393800000.0
2009-07-09 19:08:00,79.985,80.01,79.98,79.99,495000000.0
2009-07-09 19:09:00,79.99,80.06,79.99,80.06,455200000.0
2009-07-09 19:10:00,80.055,80.105,80.055,80.08,292800000.0
2009-07-09 19:11:00,80.08,80.14,80.075,80.135,400000000.0
2009-07-09 19:12:00,80.14,80.185,80.135,80.17,278400000.0
2009-07-09 19:13:00,80.17,80.185,80.145,80.165,356400000.0
2009-07-09 19:14:00,80.16,80.16,80.11,80.12,276000000.0
2009-07-09 19:15:00,80.135,80.145,80.11,80.14,211200000.0
2009-07-09 19:16:00,80.14,80.165,80.095,80.155,357200000.0
2009-07-09 19:17:00,80.15,80.155,80.085,80.085,172800000.0
2009-07-09 19:18:00,80.085,80.1,80.04,80.095,618200002.0
2009-07-09 19:19:00,80.095,80.095,80.07,80.08,252599999.0
2009-07-09 19:20:00,80.08,80.14,80.08,80.11,231599999.0
2009-07-09 19:21:00,80.115,80.215,80.115,80.195,212800000.0
2009-07-09 19:22:00,80.185,80.19,80.13,80.145,278400001.0
2009-07-09 19:23:00,80.15,80.155,80.095,80.1,319400000.0
2009-07-09 19:24:00,80.105,80.13,80.095,80.13,316200002.0
2009-07-09 19:25:00,80.135,80.14,80.115,80.135,326200000.0
2009-07-09 19:26:00,80.135,80.16,80.125,80.13,255000000.0
2009-07-09 19:27:00,80.13,80.13,80.105,80.11,303200000.0
2009-07-09 19:28:00,80.11,80.14,80.1,80.125,404199999.0
2009-07-09 19:29:00,80.125,80.125,80.095,80.11,293800000.0
2009-07-09 19:30:00,80.13,80.175,80.13,80.16,428599999.0
2009-07-09 19:31:00,80.16,80.18,80.145,80.16,553599998.0
2009-07-09 19:32:00,80.16,80.16,80.035,80.035,519399996.0
2009-07-09 19:33:00,80.035,80.08,80.035,80.065,420400000.0
2009-07-09 19:34:00,80.065,80.08,80.045,80.075,452800000.0
2009-07-09 19:35:00,80.075,80.11,80.075,80.09,401200000.0
2009-07-09 19:36:00,80.09,80.1,80.09,80.095,335199998.0
2009-07-09 19:37:00,80.095,80.115,80.085,80.11,509599999.0
2009-07-09 19:38:00,80.12,80.13,80.11,80.11,403000000.0
2009-07-09 19:39:00,80.11,80.12,80.07,80.085,614800001.0
2009-07-09 19:40:00,80.085,80.115,80.06,80.105,464599999.0
2009-07-09 19:41:00,80.105,80.11,80.04,80.1,454199998.0
2009-07-09 19:42:00,80.1,80.135,80.075,80.13,547800003.0
2009-07-09 19:43:00,80.13,80.16,80.065,80.075,475200000.0
2009-07-09 19:44:00,80.065,80.085,80.06,80.065,577799999.0
2009-07-09 19:45:00,80.07,80.12,80.06,80.07,534599994.0
2009-07-09 19:46:00,80.07,80.07,80.02,80.065,479200000.0
2009-07-09 19:47:00,80.065,80.11,80.065,80.08,367000000.0
2009-07-09 19:48:00,80.095,80.105,80.075,80.095,483000000.0
2009-07-09 19:49:00,80.095,80.105,80.085,80.105,385799999.0
2009-07-09 19:50:00,80.1,80.105,80.085,80.085,591799999.0
2009-07-09 19:51:00,80.09,80.095,80.055,80.065,554600000.0
2009-07-09 19:52:00,80.065,80.08,80.065,80.08,179600000.0
2009-07-09 19:53:00,80.08,80.09,80.07,80.07,361200000.0
2009-07-09 19:54:00,80.065,80.08,80.04,80.075,536200001.0
2009-07-09 19:55:00,80.075,80.08,80.04,80.045,499600001.0
2009-07-09 19:56:00,80.045,80.06,80.045,80.055,211000000.0
2009-07-09 19:57:00,80.055,80.065,80.045,80.06,250000000.0
2009-07-09 19:58:00,80.055,80.06,80.055,80.06,107000000.0
2009-07-09 19:59:00,80.065,80.065,80.055,80.06,171200000.0
2009-07-09 20:00:00,80.06,80.065,80.035,80.04,390800000.0
2009-07-09 20:01:00,80.04,80.04,80.015,80.025,356200000.0
2009-07-09 20:02:00,80.025,80.025,79.99,79.995,449599999.0
2009-07-09 20:03:00,79.995,80.01,79.99,80.01,268000000.0
2009-07-09 20:04:00,79.995,80.05,79.995,80.05,593400002.0
2009-07-09 20:05:00,80.05,80.065,80.035,80.04,200800000.0
2009-07-09 20:06:00,80.04,80.075,80.04,80.075,390800000.0
2009-07-09 20:07:00,80.075,80.075,80.015,80.015,281199998.0
2009-07-09 20:08:00,80.01,80.03,80.005,80.02,191400000.0
2009-07-09 20:09:00,80.02,80.045,79.995,80.035,546000000.0
2009-07-09 20:10:00,80.04,80.045,80.04,80.045,356800000.0
2009-07-09 20:11:00,80.045,80.07,80.045,80.065,194800000.0
2009-07-09 20:12:00,80.065,80.09,80.055,80.09,711200000.0
2009-07-09 20:13:00,80.09,80.1,80.09,80.1,418200004.0
2009-07-09 20:14:00,80.1,80.115,80.1,80.115,148400000.0
2009-07-09 20:15:00,80.11,80.145,80.11,80.14,440199998.0
2009-07-09 20:16:00,80.14,80.185,80.14,80.175,566600003.0
2009-07-09 20:17:00,80.17,80.19,80.14,80.15,518999997.0
2009-07-09 20:18:00,80.15,80.185,80.115,80.175,517599999.0
2009-07-09 20:19:00,80.175,80.175,80.15,80.15,441599999.0
2009-07-09 20:20:00,80.15,80.16,80.145,80.155,482399998.0
2009-07-09 20:21:00,80.15,80.165,80.14,80.14,582400001.0
2009-07-09 20:22:00,80.14,80.16,80.12,80.125,610800000.0
2009-07-09 20:23:00,80.125,80.15,80.12,80.14,463800000.0
2009-07-09 20:24:00,80.14,80.195,80.14,80.19,393800000.0
2009-07-09 20:25:00,80.19,80.225,80.18,80.215,429000000.0
2009-07-09 20:26:00,80.215,80.225,80.2,80.21,259200000.0
2009-07-09 20:27:00,80.21,80.245,80.205,80.205,623800000.0
2009-07-09 20:28:00,80.21,80.21,80.185,80.19,433000003.0
2009-07-09 20:29:00,80.19,80.195,80.165,80.175,380600000.0
2009-07-09 20:30:00,80.17,80.245,80.13,80.245,772999999.0
2009-07-09 20:31:00,80.245,80.26,80.215,80.23,552399994.0
2009-07-09 20:32:00,80.225,80.28,80.215,80.275,638400000.0
2009-07-09 20:33:00,80.275,80.275,80.245,80.27,327200000.0
2009-07-09 20:34:00,80.275,80.275,80.24,80.24,464400000.0
2009-07-09 20:35:00,80.24,80.24,80.215,80.215,393800000.0
2009-07-09 20:36:00,80.22,80.22,80.185,80.195,232800000.0
2009-07-09 20:37:00,80.195,80.195,80.16,80.17,279600000.0
2009-07-09 20:38:00,80.175,80.185,80.16,80.175,459399999.0
2009-07-09 20:39:00,80.165,80.185,80.165,80.165,163800000.0
2009-07-09 20:40:00,80.17,80.175,80.16,80.17,212000000.0
2009-07-09 20:41:00,80.175,80.175,80.13,80.135,158600000.0
2009-07-09 20:42:00,80.155,80.16,80.135,80.155,314600000.0
2009-07-09 20:43:00,80.155,80.165,80.15,80.15,272000001.0
2009-07-09 20:44:00,80.15,80.16,80.14,80.14,370000001.0
2009-07-09 20:45:00,80.14,80.15,80.105,80.105,706800001.0
2009-07-09 20:46:00,80.1,80.1,80.07,80.085,765400000.0
2009-07-09 20:47:00,80.085,80.105,80.085,80.1,151400000.0
2009-07-09 20:48:00,80.1,80.11,80.1,80.105,151600000.0
2009-07-09 20:49:00,80.11,80.125,80.09,80.125,340000000.0
2009-07-09 20:50:00,80.125,80.125,80.1,80.1,194000000.0
2009-07-09 20:51:00,80.1,80.13,80.1,80.12,179600000.0
2009-07-09 20:52:00,80.12,80.12,80.12,80.12,44800000.0
2009-07-09 20:53:00,80.12,80.12,80.11,80.11,44800000.0
2009-07-09 20:54:00,80.115,80.12,80.115,80.12,44800000.0
2009-07-09 20:55:00,80.115,80.115,80.07,80.09,416000000.0
2009-07-09 20:56:00,80.09,80.125,80.08,80.115,383600000.0
2009-07-09 20:57:00,80.115,80.115,80.09,80.09,349200000.0
2009-07-09 20:58:00,80.085,80.11,80.085,80.1,497600000.0
2009-07-09 20:59:00,80.095,80.12,80.09,80.115,397800000.0
2009-07-09 21:00:00,80.115,80.125,80.075,80.085,491000000.0
2009-07-09 21:01:00,80.085,80.085,80.055,80.06,447400000.0
2009-07-09 21:02:00,80.075,80.1,80.075,80.09,320600001.0
2009-07-09 21:03:00,80.08,80.105,80.08,80.1,150400000.0
2009-07-09 21:04:00,80.1,80.135,80.09,80.12,207200000.0
2009-07-09 21:05:00,80.12,80.125,80.11,80.125,300000000.0
2009-07-09 21:06:00,80.125,80.13,80.11,80.13,332800000.0
2009-07-09 21:07:00,80.13,80.13,80.12,80.125,161200000.0
2009-07-09 21:08:00,80.125,80.125,80.095,80.105,196399999.0
2009-07-09 21:09:00,80.105,80.105,80.05,80.055,324800000.0
2009-07-09 21:10:00,80.05,80.09,80.05,80.08,597200000.0
2009-07-09 21:11:00,80.08,80.1,80.075,80.09,471399998.0
2009-07-09 21:12:00,80.09,80.1,80.085,80.1,193400000.0
2009-07-09 21:13:00,80.1,80.12,80.095,80.095,334200001.0
2009-07-09 21:14:00,80.095,80.105,80.065,80.065,305800002.0
2009-07-09 21:15:00,80.06,80.075,80.055,80.075,461800003.0
2009-07-09 21:16:00,80.07,80.075,80.04,80.045,469400001.0
2009-07-09 21:17:00,80.035,80.065,80.03,80.05,553000000.0
2009-07-09 21:18:00,80.045,80.075,80.045,80.07,679600001.0
2009-07-09 21:19:00,80.07,80.07,80.03,80.04,336800000.0
2009-07-09 21:20:00,80.04,80.045,80.03,80.03,118400000.0
2009-07-09 21:21:00,80.035,80.06,80.02,80.02,497999999.0
2009-07-09 21:22:00,80.025,80.04,80.025,80.035,262000000.0
2009-07-09 21:23:00,80.05,80.055,80.03,80.05,540200001.0
2009-07-09 21:24:00,80.05,80.05,80.02,80.025,409399999.0
2009-07-09 21:25:00,80.025,80.04,80.015,80.02,289600000.0
2009-07-09 21:26:00,80.02,80.025,80.01,80.01,435800000.0
2009-07-09 21:27:00,80.02,80.04,80.01,80.04,259200000.0
2009-07-09 21:28:00,80.04,80.045,80.035,80.04,155800000.0
2009-07-09 21:29:00,80.04,80.04,80.005,80.005,450800003.0
2009-07-09 21:30:00,80.005,80.035,80.0,80.005,581000003.0
2009-07-09 21:31:00,80.005,80.01,80.0,80.01,76400000.0
2009-07-09 21:32:00,80.01,80.025,79.98,80.01,651999999.0
2009-07-09 21:33:00,80.01,80.01,79.97,79.995,502799999.0
2009-07-09 21:34:00,80.0,80.0,79.965,79.965,501600002.0
2009-07-09 21:35:00,79.97,79.98,79.96,79.97,255599995.0
2009-07-09 21:36:00,79.97,79.97,79.945,79.945,286600000.0
2009-07-09 21:37:00,79.945,79.945,79.9,79.91,191200000.0
2009-07-09 21:38:00,79.905,79.915,79.89,79.905,879999991.0
2009-07-09 21:39:00,79.91,79.925,79.91,79.92,143199999.0
2009-07-09 21:40:00,79.92,79.96,79.92,79.925,182600000.0
2009-07-09 21:41:00,79.935,79.94,79.915,79.935,218199999.0
2009-07-09 21:42:00,79.955,79.985,79.945,79.945,189000000.0
2009-07-09 21:43:00,79.945,79.95,79.91,79.915,296999999.0
2009-07-09 21:44:00,79.915,79.935,79.91,79.925,193600000.0
2009-07-09 21:45:00,79.925,79.93,79.91,79.92,400600001.0
2009-07-09 21:46:00,79.915,79.945,79.915,79.94,574000004.0
2009-07-09 21:47:00,79.93,79.965,79.93,79.95,285999998.0
2009-07-09 21:48:00,79.95,79.975,79.95,79.975,413600001.0
2009-07-09 21:49:00,79.975,79.985,79.975,79.98,376200001.0
2009-07-09 21:50:00,79.975,79.99,79.945,79.965,779800010.0
2009-07-09 21:51:00,79.965,79.985,79.95,79.955,814599999.0
2009-07-09 21:52:00,79.955,79.965,79.94,79.945,792799999.0
2009-07-09 21:53:00,79.945,79.96,79.935,79.955,563199998.0
2009-07-09 21:54:00,79.955,79.985,79.95,79.98,279199995.0
2009-07-09 21:55:00,79.98,79.985,79.95,79.95,387199998.0
2009-07-09 21:56:00,79.955,79.96,79.94,79.94,308199999.0
2009-07-09 21:57:00,79.94,79.945,79.93,79.935,160600000.0
2009-07-09 21:58:00,79.935,79.955,79.925,79.955,725199993.0
2009-07-09 21:59:00,79.95,79.965,79.95,79.955,391999996.0
2009-07-09 22:00:00,79.955,79.965,79.925,79.93,774800001.0
2009-07-09 22:01:00,79.93,79.95,79.93,79.93,195399999.0
2009-07-09 22:02:00,79.93,79.93,79.92,79.92,60800000.0
2009-07-09 22:03:00,79.925,79.955,79.925,79.955,261000001.0
2009-07-09 22:04:00,79.96,79.975,79.955,79.975,134600001.0
2009-07-09 22:05:00,79.975,80.01,79.975,80.005,472799997.0
2009-07-09 22:06:00,80.005,80.005,80.0,80.0,105999999.0
2009-07-09 22:07:00,80.005,80.005,80.0,80.005,68000000.0
2009-07-09 22:08:00,80.005,80.005,80.0,80.005,131800000.0
2009-07-09 22:09:00,80.005,80.025,80.005,80.02,370599998.0
2009-07-09 22:10:00,80.02,80.02,80.015,80.02,120200000.0
2009-07-09 22:11:00,80.02,80.03,80.02,80.03,39400000.0
2009-07-09 22:12:00,80.03,80.035,80.02,80.02,185400001.0
2009-07-09 22:13:00,80.02,80.02,79.975,79.975,248000001.0
2009-07-09 22:14:00,80.0,80.015,79.985,80.015,152999999.0
2009-07-09 22:15:00,80.015,80.02,80.015,80.015,142799997.0
2009-07-09 22:16:00,80.02,80.02,80.015,80.015,22799999.0
2009-07-09 22:17:00,80.015,80.02,80.015,80.015,74799999.0
2009-07-09 22:18:00,80.015,80.015,79.97,80.005,212999999.0
2009-07-09 22:19:00,80.005,80.015,80.005,80.005,256599998.0
2009-07-09 22:20:00,80.005,80.005,80.0,80.0,137799998.0
2009-07-09 22:21:00,80.0,80.015,80.0,80.01,321200002.0
2009-07-09 22:22:00,80.005,80.01,79.975,79.975,264600003.0
2009-07-09 22:23:00,79.98,79.985,79.97,79.985,367000002.0
2009-07-09 22:24:00,79.99,79.995,79.99,79.99,107200000.0
2009-07-09 22:25:00,79.99,80.02,79.99,80.015,357799998.0
2009-07-09 22:26:00,80.005,80.03,80.0,80.02,476000006.0
2009-07-09 22:27:00,80.035,80.04,79.995,79.995,471600001.0
2009-07-09 22:28:00,79.995,80.03,79.995,80.03,300000000.0
2009-07-09 22:29:00,80.03,80.035,80.01,80.015,318799999.0
2009-07-09 22:30:00,80.015,80.025,80.01,80.01,140999998.0
2009-07-09 22:31:00,80.01,80.035,80.01,80.015,111999998.0
2009-07-09 22:32:00,80.01,80.03,80.0,80.01,487200001.0
2009-07-09 22:33:00,80.01,80.025,80.01,80.02,415199998.0
2009-07-09 22:34:00,80.03,80.04,80.025,80.035,209600000.0
2009-07-09 22:35:00,80.04,80.04,80.03,80.03,136000001.0
2009-07-09 22:36:00,80.03,80.04,80.005,80.02,167999998.0
2009-07-09 22:37:00,80.015,80.025,80.015,80.025,62400000.0
2009-07-09 22:38:00,80.035,80.035,80.025,80.03,40000000.0
2009-07-09 22:39:00,80.035,80.05,80.03,80.03,49000000.0
2009-07-09 22:40:00,80.025,80.035,80.005,80.02,578199997.0
2009-07-09 22:41:00,80.025,80.03,79.995,79.995,401199997.0
2009-07-09 22:42:00,79.985,80.015,79.985,80.01,211200000.0
2009-07-09 22:43:00,80.02,80.03,80.02,80.025,188799999.0
2009-07-09 22:44:00,80.02,80.03,80.02,80.03,135999998.0
2009-07-09 22:45:00,80.03,80.035,80.03,80.035,70400000.0
2009-07-09 22:46:00,80.035,80.035,80.035,80.035,25600000.0
2009-07-09 22:47:00,80.035,80.035,79.98,80.01,257999999.0
2009-07-09 22:48:00,80.01,80.03,80.005,80.025,156800000.0
2009-07-09 22:49:00,80.015,80.015,80.01,80.01,172000003.0
2009-07-09 22:50:00,80.01,80.01,80.005,80.005,31200000.0
2009-07-09 22:51:00,80.005,80.005,80.0,80.0,123200000.0
2009-07-09 22:52:00,80.0,80.01,79.995,79.995,249999998.0
2009-07-09 22:53:00,80.0,80.0,79.995,80.0,98000000.0
2009-07-09 22:54:00,80.0,80.01,80.0,80.01,340200001.0
2009-07-09 22:55:00,80.01,80.01,80.0,80.0,116800002.0
2009-07-09 22:56:00,80.0,80.0,79.995,80.0,81599998.0
2009-07-09 22:57:00,79.995,79.995,79.99,79.99,129000000.0
2009-07-09 22:58:00,79.99,79.995,79.985,79.995,26600000.0
2009-07-09 22:59:00,79.99,79.99,79.985,79.99,113200000.0
2009-07-09 23:00:00,79.98,80.005,79.98,79.99,29600000.0
2009-07-09 23:01:00,79.99,79.99,79.98,79.99,43600000.0
2009-07-09 23:02:00,79.995,80.03,79.98,80.025,50400000.0
2009-07-09 23:03:00,80.025,80.035,80.015,80.015,88000000.0
2009-07-09 23:04:00,80.01,80.01,80.01,80.01,96000000.0
2009-07-09 23:05:00,80.01,80.025,79.995,80.02,48000000.0
2009-07-09 23:06:00,80.02,80.025,80.02,80.025,16000000.0
2009-07-09 23:07:00,80.025,80.025,80.02,80.025,24800000.0
2009-07-09 23:08:00,80.02,80.025,80.01,80.01,19200000.0
2009-07-09 23:09:00,80.01,80.01,79.965,79.975,44800000.0
2009-07-09 23:10:00,79.985,79.985,79.955,79.975,74000000.0
2009-07-09 23:11:00,79.975,79.975,79.97,79.97,27800000.0
2009-07-09 23:12:00,79.97,79.98,79.96,79.97,35200000.0
2009-07-09 23:13:00,79.97,79.97,79.97,79.97,17400000.0
2009-07-09 23:14:00,79.98,79.98,79.965,79.965,26400000.0
2009-07-09 23:15:00,79.97,79.97,79.96,79.965,53400000.0
2009-07-09 23:16:00,79.97,79.995,79.97,79.995,45000000.0
2009-07-09 23:17:00,79.995,79.995,79.99,79.99,28600000.0
2009-07-09 23:18:00,79.985,80.005,79.985,79.99,183399996.0
2009-07-09 23:19:00,79.99,80.0,79.99,79.99,12200000.0
2009-07-09 23:20:00,79.985,79.99,79.985,79.99,16800000.0
2009-07-09 23:21:00,79.99,79.99,79.98,79.98,51200000.0
2009-07-09 23:22:00,79.985,79.995,79.985,79.995,13400000.0
2009-07-09 23:23:00,79.99,79.995,79.975,79.975,70800000.0
2009-07-09 23:24:00,79.985,79.99,79.975,79.985,19200000.0
2009-07-09 23:25:00,79.98,79.98,79.98,79.98,3000000.0
2009-07-09 23:26:00,79.975,79.98,79.975,79.975,46600000.0
2009-07-09 23:27:00,79.975,79.98,79.975,79.98,6200000.0
2009-07-09 23:28:00,79.98,79.98,79.975,79.98,37600000.0
2009-07-09 23:29:00,79.975,79.98,79.975,79.98,15000000.0
2009-07-09 23:30:00,79.98,79.98,79.98,79.98,3200000.0
2009-07-09 23:31:00,79.985,79.985,79.985,79.985,6400000.0
2009-07-09 23:32:00,79.98,79.985,79.98,79.98,19200000.0
2009-07-09 23:33:00,79.98,80.0,79.975,80.0,42800000.0
2009-07-09 23:34:00,80.0,80.0,79.99,79.99,25600000.0
2009-07-09 23:35:00,79.99,79.995,79.99,79.99,16000000.0
2009-07-09 23:36:00,79.99,79.995,79.99,79.995,16000000.0
2009-07-09 23:37:00,79.995,79.995,79.995,79.995,3200000.0
2009-07-09 23:38:00,80.0,80.04,80.0,80.035,34000000.0
2009-07-09 23:39:00,80.04,80.04,80.035,80.035,6400000.0
2009-07-09 23:40:00,80.03,80.035,80.025,80.035,16000000.0
2009-07-09 23:41:00,80.03,80.035,80.03,80.035,12800000.0
2009-07-09 23:42:00,80.03,80.045,80.03,80.03,39400000.0
2009-07-09 23:43:00,80.025,80.03,80.025,80.025,13000000.0
2009-07-09 23:44:00,80.025,80.03,80.015,80.015,28200000.0
2009-07-09 23:45:00,80.055,80.06,80.015,80.025,90599999.0
2009-07-09 23:46:00,80.02,80.025,80.01,80.025,33600000.0
2009-07-09 23:47:00,80.011,80.011,80.009,80.009,41800000.0
2009-07-09 23:48:00,80.008,80.008,80.008,80.008,41800000.0
2009-07-09 23:50:00,80.025,80.025,80.0,80.0,41800000.0
2009-07-09 23:51:00,79.99,79.995,79.985,79.995,33400000.0
2009-07-09 23:52:00,79.995,79.995,79.995,79.995,6400000.0
2009-07-09 23:53:00,79.995,79.995,79.98,79.99,28800000.0
2009-07-09 23:54:00,79.99,79.99,79.99,79.99,6400000.0
2009-07-09 23:55:00,79.995,79.995,79.995,79.995,12800000.0
2009-07-09 23:58:00,79.995,79.995,79.995,79.995,9600000.0
2009-07-09 23:59:00,79.995,80.0,79.995,80.0,28800000.0
2009-07-10 00:00:00,80.005,80.005,79.995,79.995,12000000.0
2009-07-10 00:01:00,80.0,80.005,80.0,80.005,15200000.0
2009-07-10 00:02:00,80.0,80.0,80.0,80.0,12000000.0
2009-07-10 00:03:00,80.0,80.005,80.0,80.005,25000000.0
2009-07-10 00:04:00,80.005,80.01,80.005,80.01,26600000.0
2009-07-10 00:05:00,80.01,80.01,80.005,80.005,9800000.0
2009-07-10 00:06:00,80.01,80.01,80.005,80.005,21000000.0
2009-07-10 00:07:00,80.01,80.02,80.01,80.015,40000000.0
2009-07-10 00:08:00,80.02,80.025,80.02,80.025,20200000.0
2009-07-10 00:09:00,80.025,80.035,80.025,80.035,40400000.0
2009-07-10 00:10:00,80.035,80.045,80.02,80.035,136400000.0
2009-07-10 00:11:00,80.035,80.035,80.035,80.035,16400000.0
2009-07-10 00:12:00,80.035,80.055,80.035,80.055,102000000.0
2009-07-10 00:13:00,80.055,80.11,80.055,80.06,294400000.0
2009-07-10 00:14:00,80.07,80.07,80.055,80.065,74400000.0
2009-07-10 00:15:00,80.075,80.08,80.075,80.075,16200000.0
2009-07-10 00:16:00,80.08,80.085,80.065,80.07,88000000.0
2009-07-10 00:17:00,80.075,80.095,80.07,80.09,128200000.0
2009-07-10 00:18:00,80.09,80.095,80.085,80.09,21000000.0
2009-07-10 00:19:00,80.09,80.09,80.07,80.09,66800000.0
2009-07-10 00:20:00,80.09,80.09,80.045,80.05,35200000.0
2009-07-10 00:21:00,80.05,80.065,80.05,80.065,77200000.0
2009-07-10 00:22:00,80.065,80.065,80.045,80.06,251600000.0
2009-07-10 00:23:00,80.075,80.075,80.07,80.07,45000000.0
2009-07-10 00:24:00,80.065,80.095,80.06,80.09,114400000.0
2009-07-10 00:25:00,80.085,80.085,80.07,80.07,52200000.0
2009-07-10 00:26:00,80.08,80.095,80.08,80.09,145800000.0
2009-07-10 00:27:00,80.09,80.095,80.085,80.095,38600000.0
2009-07-10 00:28:00,80.09,80.1,80.09,80.095,43000000.0
2009-07-10 00:29:00,80.09,80.1,80.09,80.095,48600000.0
2009-07-10 00:30:00,80.1,80.1,80.095,80.1,94000000.0
2009-07-10 00:31:00,80.1,80.1,80.1,80.1,29600000.0
2009-07-10 00:32:00,80.1,80.1,80.09,80.095,32800000.0
2009-07-10 00:33:00,80.095,80.095,80.085,80.085,117000000.0
2009-07-10 00:34:00,80.09,80.09,80.085,80.09,62000000.0
2009-07-10 00:35:00,80.08,80.09,80.08,80.09,103800000.0
2009-07-10 00:36:00,80.095,80.105,80.095,80.1,83400000.0
2009-07-10 00:37:00,80.1,80.105,80.09,80.095,176600003.0
2009-07-10 00:38:00,80.095,80.095,80.095,80.095,169399997.0
2009-07-10 00:39:00,80.095,80.095,80.095,80.095,21600000.0
2009-07-10 00:40:00,80.09,80.11,80.09,80.105,124000000.0
2009-07-10 00:41:00,80.105,80.11,80.095,80.1,131799999.0
2009-07-10 00:42:00,80.1,80.125,80.1,80.105,173000000.0
2009-07-10 00:43:00,80.1,80.1,80.095,80.1,19800000.0
2009-07-10 00:44:00,80.105,80.105,80.09,80.105,82400000.0
2009-07-10 00:45:00,80.105,80.105,80.1,80.105,44600000.0
2009-07-10 00:46:00,80.105,80.105,80.1,80.105,35400000.0
2009-07-10 00:47:00,80.105,80.105,80.105,80.105,43200000.0
2009-07-10 00:48:00,80.105,80.125,80.105,80.125,60400000.0
2009-07-10 00:49:00,80.125,80.135,80.125,80.135,90200000.0
2009-07-10 00:50:00,80.135,80.135,80.125,80.125,82800000.0
2009-07-10 00:51:00,80.145,80.16,80.145,80.16,53800000.0
2009-07-10 00:52:00,80.15,80.155,80.125,80.125,54600000.0
2009-07-10 00:53:00,80.125,80.125,80.125,80.125,5600000.0
2009-07-10 00:54:00,80.125,80.125,80.12,80.12,23200000.0
2009-07-10 00:55:00,80.12,80.12,80.115,80.115,31600000.0
2009-07-10 00:56:00,80.115,80.12,80.11,80.115,202399998.0
2009-07-10 00:57:00,80.12,80.155,80.11,80.13,299199999.0
2009-07-10 00:58:00,80.13,80.13,80.1,80.105,344999997.0
2009-07-10 00:59:00,80.1,80.125,80.085,80.125,132200001.0
2009-07-10 01:00:00,80.125,80.125,80.1,80.115,187400000.0
2009-07-10 01:01:00,80.12,80.12,80.09,80.09,67400000.0
2009-07-10 01:02:00,80.095,80.095,80.08,80.085,79800000.0
2009-07-10 01:03:00,80.09,80.095,80.075,80.085,163800000.0
2009-07-10 01:04:00,80.085,80.09,80.065,80.085,450599993.0
2009-07-10 01:05:00,80.085,80.085,80.045,80.045,208000000.0
2009-07-10 01:06:00,80.045,80.06,80.04,80.055,241600001.0
2009-07-10 01:07:00,80.06,80.08,80.05,80.055,403399997.0
2009-07-10 01:08:00,80.055,80.06,80.055,80.055,155999997.0
2009-07-10 01:09:00,80.055,80.065,80.05,80.055,203000001.0
2009-07-10 01:10:00,80.055,80.06,80.05,80.055,152000000.0
2009-07-10 01:11:00,80.055,80.085,80.055,80.085,213200000.0
2009-07-10 01:12:00,80.08,80.085,80.06,80.085,101000000.0
2009-07-10 01:13:00,80.085,80.085,80.08,80.085,28000000.0
2009-07-10 01:14:00,80.085,80.085,80.07,80.08,108000000.0
2009-07-10 01:15:00,80.08,80.105,80.07,80.09,503799999.0
2009-07-10 01:16:00,80.085,80.09,80.08,80.085,184000000.0
2009-07-10 01:17:00,80.095,80.1,80.085,80.1,206599998.0
2009-07-10 01:18:00,80.12,80.13,80.1,80.11,153200000.0
2009-07-10 01:19:00,80.105,80.105,80.1,80.1,85800000.0
2009-07-10 01:20:00,80.1,80.11,80.1,80.1,195400000.0
2009-07-10 01:21:00,80.1,80.115,80.1,80.11,153000000.0
2009-07-10 01:22:00,80.11,80.13,80.11,80.12,152000001.0
2009-07-10 01:23:00,80.12,80.12,80.12,80.12,6800000.0
2009-07-10 01:24:00,80.12,80.12,80.12,80.12,6400000.0
2009-07-10 01:25:00,80.115,80.115,80.1,80.105,59800000.0
2009-07-10 01:26:00,80.105,80.11,80.1,80.105,133400000.0
2009-07-10 01:27:00,80.105,80.11,80.105,80.11,37200001.0
2009-07-10 01:28:00,80.105,80.105,80.105,80.105,35800002.0
2009-07-10 01:29:00,80.105,80.11,80.105,80.11,5200000.0
2009-07-10 01:30:00,80.11,80.13,80.11,80.115,100400000.0
2009-07-10 01:31:00,80.12,80.125,80.115,80.12,96600000.0
2009-07-10 01:32:00,80.12,80.12,80.115,80.115,18400000.0
2009-07-10 01:33:00,80.12,80.155,80.115,80.155,101600001.0
2009-07-10 01:34:00,80.155,80.165,80.15,80.165,17600000.0
2009-07-10 01:35:00,80.165,80.165,80.155,80.155,9400000.0
2009-07-10 01:36:00,80.15,80.15,80.15,80.15,1000000.0
2009-07-10 01:37:00,80.155,80.165,80.15,80.16,29200000.0
2009-07-10 01:38:00,80.155,80.165,80.14,80.16,53600001.0
2009-07-10 01:39:00,80.17,80.17,80.17,80.17,1000000.0
2009-07-10 01:40:00,80.16,80.17,80.16,80.165,9400000.0
2009-07-10 01:41:00,80.155,80.165,80.155,80.16,36000000.0
2009-07-10 01:42:00,80.155,80.17,80.155,80.165,42000000.0
2009-07-10 01:43:00,80.17,80.17,80.165,80.165,18800000.0
2009-07-10 01:44:00,80.16,80.165,80.155,80.155,9600000.0
2009-07-10 01:45:00,80.16,80.165,80.16,80.165,4200000.0
2009-07-10 01:46:00,80.165,80.175,80.16,80.17,30200000.0
2009-07-10 01:47:00,80.175,80.185,80.175,80.18,13800000.0
2009-07-10 01:48:00,80.195,80.205,80.175,80.185,115200000.0
2009-07-10 01:49:00,80.19,80.19,80.145,80.17,164200000.0
2009-07-10 01:50:00,80.175,80.185,80.175,80.185,146200000.0
2009-07-10 01:51:00,80.185,80.215,80.185,80.205,165799998.0
2009-07-10 01:52:00,80.205,80.215,80.205,80.205,132800000.0
2009-07-10 01:53:00,80.205,80.205,80.205,80.205,80200000.0
2009-07-10 01:54:00,80.205,80.205,80.2,80.205,23400000.0
2009-07-10 01:55:00,80.2,80.2,80.2,80.2,12000000.0
2009-07-10 01:56:00,80.205,80.205,80.205,80.205,3200000.0
2009-07-10 01:57:00,80.205,80.205,80.195,80.195,26800000.0
2009-07-10 01:58:00,80.195,80.195,80.19,80.19,38400000.0
2009-07-10 01:59:00,80.19,80.2,80.19,80.19,113800000.0
2009-07-10 02:00:00,80.19,80.21,80.18,80.19,266800000.0
2009-07-10 02:01:00,80.19,80.2,80.175,80.175,84400000.0
2009-07-10 02:02:00,80.18,80.18,80.15,80.165,178600000.0
2009-07-10 02:03:00,80.165,80.165,80.155,80.155,80000000.0
2009-07-10 02:04:00,80.155,80.155,80.105,80.105,198200000.0
2009-07-10 02:05:00,80.1,80.105,80.09,80.105,139000000.0
2009-07-10 02:06:00,80.105,80.145,80.105,80.13,312000000.0
2009-07-10 02:07:00,80.135,80.145,80.09,80.105,381800000.0
2009-07-10 02:08:00,80.105,80.12,80.075,80.105,363800000.0
2009-07-10 02:09:00,80.105,80.14,80.095,80.11,250200000.0
2009-07-10 02:10:00,80.11,80.12,80.11,80.12,108400000.0
2009-07-10 02:11:00,80.12,80.145,80.11,80.125,280200000.0
2009-07-10 02:12:00,80.115,80.115,80.09,80.1,144800000.0
2009-07-10 02:13:00,80.1,80.1,80.08,80.08,164200000.0
2009-07-10 02:14:00,80.08,80.1,80.08,80.1,249000000.0
2009-07-10 02:15:00,80.1,80.105,80.085,80.09,191800000.0
2009-07-10 02:16:00,80.09,80.1,80.085,80.085,113000000.0
2009-07-10 02:17:00,80.085,80.1,80.08,80.085,97799999.0
2009-07-10 02:18:00,80.095,80.095,80.035,80.035,338800000.0
2009-07-10 02:19:00,80.035,80.05,80.03,80.05,227400000.0
2009-07-10 02:20:00,80.05,80.05,80.025,80.045,244600000.0
2009-07-10 02:21:00,80.04,80.055,80.04,80.045,120800000.0
2009-07-10 02:22:00,80.045,80.045,80.02,80.03,174600000.0
2009-07-10 02:23:00,80.03,80.065,80.03,80.06,406000000.0
2009-07-10 02:24:00,80.065,80.09,80.055,80.09,227000000.0
2009-07-10 02:25:00,80.085,80.095,80.085,80.09,137800000.0
2009-07-10 02:26:00,80.1,80.115,80.095,80.115,115600000.0
2009-07-10 02:27:00,80.105,80.115,80.1,80.115,77400000.0
2009-07-10 02:28:00,80.115,80.12,80.11,80.115,54200000.0
2009-07-10 02:29:00,80.115,80.115,80.08,80.085,286200000.0
2009-07-10 02:30:00,80.085,80.095,80.08,80.095,162200000.0
2009-07-10 02:31:00,80.095,80.1,80.09,80.09,61200000.0
2009-07-10 02:32:00,80.08,80.09,80.08,80.09,200800000.0
2009-07-10 02:33:00,80.09,80.105,80.08,80.1,306400000.0
2009-07-10 02:34:00,80.1,80.1,80.09,80.095,118600000.0
2009-07-10 02:35:00,80.095,80.125,80.09,80.125,317600000.0
2009-07-10 02:36:00,80.125,80.145,80.11,80.145,317400000.0
2009-07-10 02:37:00,80.135,80.15,80.135,80.135,391600000.0
2009-07-10 02:38:00,80.135,80.14,80.125,80.125,176200000.0
2009-07-10 02:39:00,80.125,80.125,80.115,80.115,20600000.0
2009-07-10 02:40:00,80.115,80.125,80.115,80.12,84800000.0
2009-07-10 02:41:00,80.115,80.115,80.105,80.11,170400000.0
2009-07-10 02:42:00,80.11,80.11,80.105,80.105,121800000.0
2009-07-10 02:43:00,80.11,80.11,80.085,80.105,149200000.0
2009-07-10 02:44:00,80.1,80.1,80.06,80.07,347800000.0
2009-07-10 02:45:00,80.07,80.075,80.065,80.075,76200000.0
2009-07-10 02:46:00,80.075,80.075,80.045,80.045,61000000.0
2009-07-10 02:47:00,80.05,80.06,80.04,80.05,43600000.0
2009-07-10 02:48:00,80.045,80.055,80.04,80.04,47000000.0
2009-07-10 02:49:00,80.04,80.05,80.04,80.045,54000000.0
2009-07-10 02:50:00,80.045,80.055,80.04,80.05,112400000.0
2009-07-10 02:51:00,80.05,80.05,80.03,80.04,149800000.0
2009-07-10 02:52:00,80.04,80.055,80.03,80.055,128800000.0
2009-07-10 02:53:00,80.06,80.1,80.05,80.09,109200000.0
2009-07-10 02:54:00,80.08,80.105,80.08,80.105,109600001.0
2009-07-10 02:55:00,80.1,80.125,80.09,80.11,210000000.0
2009-07-10 02:56:00,80.105,80.14,80.105,80.135,228000000.0
2009-07-10 02:57:00,80.135,80.145,80.13,80.13,63400000.0
2009-07-10 02:58:00,80.135,80.165,80.135,80.16,269400000.0
2009-07-10 02:59:00,80.16,80.18,80.16,80.17,163400000.0
2009-07-10 03:00:00,80.16,80.165,80.16,80.16,40600000.0
2009-07-10 03:01:00,80.165,80.165,80.135,80.14,173200000.0
2009-07-10 03:02:00,80.14,80.14,80.125,80.13,73200000.0
2009-07-10 03:03:00,80.13,80.145,80.125,80.125,74200000.0
2009-07-10 03:04:00,80.125,80.13,80.115,80.13,88600000.0
2009-07-10 03:05:00,80.13,80.155,80.12,80.135,124400000.0
2009-07-10 03:06:00,80.135,80.135,80.12,80.125,219800000.0
2009-07-10 03:07:00,80.125,80.125,80.105,80.115,92600000.0
2009-07-10 03:08:00,80.11,80.11,80.1,80.1,69200000.0
2009-07-10 03:09:00,80.1,80.115,80.1,80.1,64600000.0
2009-07-10 03:10:00,80.1,80.1,80.09,80.095,55800000.0
2009-07-10 03:11:00,80.1,80.105,80.09,80.095,112800000.0
2009-07-10 03:12:00,80.1,80.1,80.08,80.09,83800000.0
2009-07-10 03:13:00,80.095,80.11,80.08,80.09,257800000.0
2009-07-10 03:14:00,80.085,80.09,80.085,80.09,19600000.0
2009-07-10 03:15:00,80.095,80.105,80.085,80.085,115400000.0
2009-07-10 03:16:00,80.085,80.1,80.085,80.085,92200000.0
2009-07-10 03:17:00,80.085,80.09,80.08,80.085,82800000.0
2009-07-10 03:18:00,80.085,80.085,80.075,80.075,62200000.0
2009-07-10 03:19:00,80.08,80.08,80.07,80.075,44000000.0
2009-07-10 03:20:00,80.075,80.08,80.075,80.075,40000000.0
2009-07-10 03:21:00,80.075,80.085,80.075,80.08,28000000.0
2009-07-10 03:22:00,80.075,80.1,80.07,80.08,176400000.0
2009-07-10 03:23:00,80.08,80.1,80.08,80.095,197200000.0
2009-07-10 03:24:00,80.095,80.095,80.08,80.085,119600000.0
2009-07-10 03:25:00,80.075,80.085,80.065,80.075,231800000.0
2009-07-10 03:26:00,80.075,80.085,80.075,80.08,49800000.0
2009-07-10 03:27:00,80.075,80.08,80.05,80.05,103000000.0
2009-07-10 03:28:00,80.055,80.065,80.05,80.06,74800000.0
2009-07-10 03:29:00,80.06,80.075,80.045,80.045,229600000.0
2009-07-10 03:30:00,80.045,80.045,80.03,80.03,115200000.0
2009-07-10 03:31:00,80.03,80.03,80.01,80.015,167000000.0
2009-07-10 03:32:00,80.01,80.01,79.98,79.985,131600000.0
2009-07-10 03:33:00,79.985,79.99,79.965,79.965,167800000.0
2009-07-10 03:34:00,79.97,79.985,79.97,79.98,94800000.0
2009-07-10 03:35:00,79.985,80.005,79.985,80.0,104200000.0
2009-07-10 03:36:00,79.995,79.995,79.99,79.99,28800000.0
2009-07-10 03:37:00,79.99,79.99,79.97,79.97,51600000.0
2009-07-10 03:38:00,79.97,79.985,79.97,79.975,57200000.0
2009-07-10 03:39:00,79.98,79.99,79.98,79.99,107000000.0
2009-07-10 03:40:00,79.99,80.0,79.99,79.995,114000000.0
2009-07-10 03:41:00,80.005,80.02,80.0,80.01,227600000.0
2009-07-10 03:42:00,80.01,80.015,80.0,80.015,79000000.0
2009-07-10 03:43:00,80.015,80.04,80.015,80.03,170400000.0
2009-07-10 03:44:00,80.03,80.04,80.015,80.025,457000000.0
2009-07-10 03:45:00,80.025,80.035,80.015,80.02,281000000.0
2009-07-10 03:46:00,80.02,80.025,79.98,79.98,298600000.0
2009-07-10 03:47:00,79.98,79.995,79.975,79.985,282800000.0
2009-07-10 03:48:00,79.985,79.99,79.92,79.925,273600000.0
2009-07-10 03:49:00,79.925,79.995,79.92,79.965,410600000.0
2009-07-10 03:50:00,79.965,79.97,79.9,79.905,601800001.0
2009-07-10 03:51:00,79.91,79.92,79.9,79.92,316600000.0
2009-07-10 03:52:00,79.92,79.93,79.905,79.915,242200000.0
2009-07-10 03:53:00,79.92,79.945,79.92,79.935,397799999.0
2009-07-10 03:54:00,79.935,79.945,79.92,79.93,203200000.0
2009-07-10 03:55:00,79.925,79.955,79.91,79.955,201600000.0
2009-07-10 03:56:00,79.96,79.975,79.96,79.965,435999996.0
2009-07-10 03:57:00,79.965,79.965,79.935,79.935,437000000.0
2009-07-10 03:58:00,79.93,79.935,79.91,79.91,135600000.0
2009-07-10 03:59:00,79.92,79.94,79.92,79.94,114000000.0
2009-07-10 04:00:00,79.935,79.95,79.93,79.95,113600000.0
2009-07-10 04:01:00,79.95,79.97,79.95,79.955,445999996.0
2009-07-10 04:02:00,79.955,79.96,79.95,79.96,199000001.0
2009-07-10 04:03:00,79.965,79.97,79.96,79.97,226200000.0
2009-07-10 04:04:00,79.97,80.0,79.97,80.0,165000003.0
2009-07-10 04:05:00,80.005,80.01,80.0,80.01,314000000.0
2009-07-10 04:06:00,80.01,80.02,80.01,80.015,83800000.0
2009-07-10 04:07:00,80.015,80.02,79.985,79.99,224200004.0
2009-07-10 04:08:00,79.99,80.0,79.96,79.99,378600001.0
2009-07-10 04:09:00,79.99,79.99,79.945,79.945,189200000.0
2009-07-10 04:10:00,79.95,79.97,79.945,79.945,256800002.0
2009-07-10 04:11:00,79.95,79.96,79.93,79.95,146600000.0
2009-07-10 04:12:00,79.95,79.95,79.88,79.925,239400000.0
2009-07-10 04:13:00,79.92,79.93,79.87,79.88,211200000.0
2009-07-10 04:14:00,79.885,79.89,79.88,79.89,25200000.0
2009-07-10 04:15:00,79.89,79.895,79.89,79.895,28800000.0
2009-07-10 04:16:00,79.895,79.895,79.845,79.855,289199999.0
2009-07-10 04:17:00,79.855,79.87,79.845,79.87,252999998.0
2009-07-10 04:18:00,79.885,79.895,79.88,79.88,75800000.0
2009-07-10 04:19:00,79.885,79.895,79.885,79.885,69200000.0
2009-07-10 04:20:00,79.885,79.89,79.875,79.875,63400000.0
2009-07-10 04:21:00,79.875,79.885,79.855,79.86,135400000.0
2009-07-10 04:22:00,79.865,79.87,79.86,79.87,134400000.0
2009-07-10 04:23:00,79.87,79.875,79.84,79.845,204599999.0
2009-07-10 04:24:00,79.845,79.855,79.835,79.855,64000000.0
2009-07-10 04:25:00,79.845,79.85,79.82,79.825,122000000.0
2009-07-10 04:26:00,79.84,79.84,79.815,79.825,192200000.0
2009-07-10 04:27:00,79.825,79.85,79.825,79.835,141400000.0
2009-07-10 04:28:00,79.83,79.87,79.83,79.85,320800000.0
2009-07-10 04:29:00,79.84,79.855,79.825,79.855,200200000.0
2009-07-10 04:30:00,79.855,79.87,79.84,79.87,180800000.0
2009-07-10 04:31:00,79.865,79.875,79.86,79.865,168600000.0
2009-07-10 04:32:00,79.875,79.88,79.865,79.88,64000000.0
2009-07-10 04:33:00,79.875,79.88,79.865,79.88,174600000.0
2009-07-10 04:34:00,79.875,79.89,79.875,79.89,181000000.0
2009-07-10 04:35:00,79.88,79.885,79.875,79.875,120200000.0
2009-07-10 04:36:00,79.88,79.885,79.875,79.885,55200000.0
2009-07-10 04:37:00,79.885,79.89,79.855,79.86,211600000.0
2009-07-10 04:38:00,79.86,79.875,79.855,79.86,230800000.0
2009-07-10 04:39:00,79.855,79.88,79.845,79.88,318000000.0
2009-07-10 04:40:00,79.875,79.885,79.875,79.885,235400000.0
2009-07-10 04:41:00,79.885,79.9,79.885,79.895,66000000.0
2009-07-10 04:42:00,79.875,79.89,79.875,79.89,154800000.0
2009-07-10 04:43:00,79.905,79.915,79.905,79.905,107600000.0
2009-07-10 04:44:00,79.91,79.915,79.91,79.915,123000000.0
2009-07-10 04:45:00,79.915,79.925,79.915,79.92,119400000.0
2009-07-10 04:46:00,79.92,79.925,79.915,79.915,35000000.0
2009-07-10 04:47:00,79.915,79.935,79.905,79.93,174400000.0
2009-07-10 04:48:00,79.935,79.95,79.92,79.94,451200000.0
2009-07-10 04:49:00,79.94,79.94,79.92,79.93,255600000.0
2009-07-10 04:50:00,79.93,79.935,79.93,79.935,120600000.0
2009-07-10 04:51:00,79.94,79.96,79.935,79.95,281400000.0
2009-07-10 04:52:00,79.945,79.96,79.945,79.95,185400000.0
2009-07-10 04:53:00,79.95,79.98,79.95,79.965,238200001.0
2009-07-10 04:54:00,79.965,79.975,79.94,79.94,111600000.0
2009-07-10 04:55:00,79.94,79.955,79.94,79.95,112600000.0
2009-07-10 04:56:00,79.945,79.95,79.94,79.95,108000000.0
2009-07-10 04:57:00,79.95,79.955,79.95,79.95,75600000.0
2009-07-10 04:58:00,79.95,79.955,79.945,79.95,78200000.0
2009-07-10 04:59:00,79.955,79.955,79.95,79.95,43800000.0
2009-07-10 05:00:00,79.945,79.95,79.935,79.95,84800000.0
2009-07-10 05:01:00,79.955,79.965,79.955,79.965,114000000.0
2009-07-10 05:02:00,79.965,79.965,79.965,79.965,23600000.0
2009-07-10 05:03:00,79.97,79.97,79.965,79.965,29600000.0
2009-07-10 05:04:00,79.965,79.98,79.96,79.98,248199999.0
2009-07-10 05:05:00,79.975,79.985,79.97,79.985,190600000.0
2009-07-10 05:06:00,79.985,79.99,79.975,79.985,320200000.0
2009-07-10 05:07:00,79.985,80.01,79.985,79.99,95800000.0
2009-07-10 05:08:00,79.99,80.0,79.99,79.99,72600000.0
2009-07-10 05:09:00,79.99,79.99,79.985,79.985,76600000.0
2009-07-10 05:10:00,79.985,80.01,79.985,79.995,87800000.0
2009-07-10 05:11:00,79.995,80.0,79.995,79.995,121600000.0
2009-07-10 05:12:00,79.995,80.015,79.99,80.005,243800000.0
2009-07-10 05:13:00,80.01,80.025,79.995,80.015,106200000.0
2009-07-10 05:14:00,80.01,80.04,80.0,80.005,302400000.0
2009-07-10 05:15:00,80.005,80.005,79.995,79.995,46600000.0
2009-07-10 05:16:00,79.995,79.995,79.99,79.99,58600000.0
2009-07-10 05:17:00,79.99,79.99,79.99,79.99,98000000.0
2009-07-10 05:18:00,79.985,79.985,79.96,79.96,298000000.0
2009-07-10 05:19:00,79.96,79.965,79.96,79.965,99200000.0
2009-07-10 05:20:00,79.965,79.97,79.96,79.96,81600000.0
2009-07-10 05:21:00,79.96,79.96,79.95,79.95,79200000.0
2009-07-10 05:22:00,79.945,79.955,79.945,79.955,98800000.0
2009-07-10 05:23:00,79.955,79.975,79.955,79.975,256600000.0
2009-07-10 05:24:00,79.96,79.965,79.955,79.965,87000000.0
2009-07-10 05:25:00,79.965,79.97,79.96,79.96,140200000.0
2009-07-10 05:26:00,79.96,79.96,79.955,79.96,73400000.0
2009-07-10 05:27:00,79.96,79.96,79.945,79.95,179000000.0
2009-07-10 05:28:00,79.95,79.95,79.94,79.95,163800000.0
2009-07-10 05:29:00,79.955,79.98,79.955,79.98,56000000.0
2009-07-10 05:30:00,79.975,79.975,79.955,79.96,173600000.0
2009-07-10 05:31:00,79.95,79.955,79.935,79.945,80200000.0
2009-07-10 05:32:00,79.945,79.945,79.93,79.94,103800000.0
2009-07-10 05:33:00,79.94,79.96,79.935,79.955,57200000.0
2009-07-10 05:34:00,79.955,79.965,79.945,79.955,165000000.0
2009-07-10 05:35:00,79.955,79.955,79.955,79.955,35200000.0
2009-07-10 05:36:00,79.945,79.955,79.935,79.955,219400000.0
2009-07-10 05:37:00,79.955,79.975,79.945,79.955,376600000.0
2009-07-10 05:38:00,79.95,79.97,79.95,79.97,246600000.0
2009-07-10 05:39:00,79.97,79.98,79.955,79.965,343399999.0
2009-07-10 05:40:00,79.965,79.965,79.955,79.96,131400000.0
2009-07-10 05:41:00,79.96,79.96,79.96,79.96,11200000.0
2009-07-10 05:42:00,79.965,80.01,79.965,80.01,167800000.0
2009-07-10 05:43:00,80.015,80.015,79.99,80.015,149600000.0
2009-07-10 05:44:00,80.01,80.015,79.995,79.995,51200000.0
2009-07-10 05:45:00,79.985,79.995,79.985,79.995,157400000.0
2009-07-10 05:46:00,80.015,80.065,80.01,80.025,392399998.0
2009-07-10 05:47:00,80.015,80.025,80.015,80.02,60800000.0
2009-07-10 05:48:00,80.02,80.04,80.01,80.04,66600000.0
2009-07-10 05:49:00,80.035,80.035,79.985,79.985,188800001.0
2009-07-10 05:50:00,79.985,80.005,79.985,80.0,198000000.0
2009-07-10 05:51:00,80.005,80.015,80.005,80.005,62800000.0
2009-07-10 05:52:00,80.005,80.02,80.005,80.01,156200000.0
2009-07-10 05:53:00,80.005,80.005,79.995,80.0,136000000.0
2009-07-10 05:54:00,80.0,80.0,79.985,80.0,125400000.0
2009-07-10 05:55:00,80.0,80.015,80.0,80.005,82600000.0
2009-07-10 05:56:00,80.005,80.035,80.005,80.025,162000000.0
2009-07-10 05:57:00,80.025,80.025,79.995,80.01,250200000.0
2009-07-10 05:58:00,80.01,80.025,80.0,80.02,112800000.0
2009-07-10 05:59:00,80.035,80.035,80.025,80.035,63600000.0
2009-07-10 06:00:00,80.025,80.05,80.025,80.04,113800000.0
2009-07-10 06:01:00,80.04,80.065,80.04,80.06,217999999.0
2009-07-10 06:02:00,80.05,80.055,80.03,80.035,131400000.0
2009-07-10 06:03:00,80.035,80.035,80.025,80.025,70999999.0
2009-07-10 06:04:00,80.03,80.03,80.025,80.03,44800000.0
2009-07-10 06:05:00,80.03,80.03,80.02,80.025,128000000.0
2009-07-10 06:06:00,80.03,80.03,80.02,80.02,66600000.0
2009-07-10 06:07:00,80.025,80.035,80.02,80.02,75200000.0
2009-07-10 06:08:00,80.015,80.02,79.995,80.005,216800000.0
2009-07-10 06:09:00,80.01,80.01,79.985,79.985,144600000.0
2009-07-10 06:10:00,79.98,80.0,79.975,79.995,150400000.0
2009-07-10 06:11:00,79.995,80.0,79.98,80.0,150400000.0
2009-07-10 06:12:00,80.0,80.005,79.99,79.99,167200000.0
2009-07-10 06:13:00,79.985,80.005,79.985,80.005,166400000.0
2009-07-10 06:14:00,80.005,80.005,79.985,79.995,91200000.0
2009-07-10 06:15:00,79.995,80.0,79.995,80.0,49600000.0
2009-07-10 06:16:00,80.005,80.01,80.0,80.0,99200000.0
2009-07-10 06:17:00,80.0,80.01,80.0,80.01,79200000.0
2009-07-10 06:18:00,80.01,80.01,80.01,80.01,16000000.0
2009-07-10 06:19:00,80.01,80.015,80.01,80.01,64000000.0
2009-07-10 06:20:00,80.01,80.035,80.005,80.035,259200000.0
2009-07-10 06:21:00,80.035,80.035,80.0,80.0,184000000.0
2009-07-10 06:22:00,80.0,80.035,80.0,80.015,460000000.0
2009-07-10 06:23:00,80.015,80.025,80.015,80.02,161800000.0
2009-07-10 06:24:00,80.025,80.04,80.02,80.03,296400000.0
2009-07-10 06:25:00,80.03,80.07,80.025,80.07,187200000.0
2009-07-10 06:26:00,80.07,80.085,80.05,80.055,75200000.0
2009-07-10 06:27:00,80.065,80.075,80.06,80.07,84200000.0
2009-07-10 06:28:00,80.075,80.09,80.075,80.09,310399999.0
2009-07-10 06:29:00,80.085,80.115,80.075,80.105,461199996.0
2009-07-10 06:30:00,80.105,80.135,80.105,80.125,260000002.0
2009-07-10 06:31:00,80.14,80.145,80.135,80.135,164200000.0
2009-07-10 06:32:00,80.135,80.14,80.13,80.135,241600000.0
2009-07-10 06:33:00,80.135,80.14,80.125,80.125,246000000.0
2009-07-10 06:34:00,80.12,80.125,80.105,80.125,320800000.0
2009-07-10 06:35:00,80.12,80.125,80.12,80.12,72800000.0
2009-07-10 06:36:00,80.125,80.13,80.125,80.125,168800000.0
2009-07-10 06:37:00,80.125,80.145,80.12,80.14,344200000.0
2009-07-10 06:38:00,80.14,80.155,80.14,80.145,162200000.0
2009-07-10 06:39:00,80.15,80.18,80.145,80.15,511200000.0
2009-07-10 06:40:00,80.15,80.16,80.15,80.155,204000000.0
2009-07-10 06:41:00,80.155,80.19,80.155,80.19,288800000.0
2009-07-10 06:42:00,80.19,80.205,80.185,80.2,229200000.0
2009-07-10 06:43:00,80.19,80.2,80.18,80.18,143200000.0
2009-07-10 06:44:00,80.18,80.185,80.18,80.185,104800000.0
2009-07-10 06:45:00,80.185,80.19,80.175,80.175,140000000.0
2009-07-10 06:46:00,80.175,80.185,80.175,80.185,106400000.0
2009-07-10 06:47:00,80.185,80.205,80.18,80.19,177600000.0
2009-07-10 06:48:00,80.185,80.205,80.185,80.205,91200000.0
2009-07-10 06:49:00,80.2,80.205,80.185,80.185,151200000.0
2009-07-10 06:50:00,80.185,80.185,80.18,80.18,132400000.0
2009-07-10 06:51:00,80.175,80.175,80.17,80.175,65000000.0
2009-07-10 06:52:00,80.17,80.175,80.145,80.145,190600000.0
2009-07-10 06:53:00,80.145,80.145,80.135,80.14,275800000.0
2009-07-10 06:54:00,80.145,80.15,80.14,80.15,68600000.0
2009-07-10 06:55:00,80.15,80.155,80.145,80.155,81199999.0
2009-07-10 06:56:00,80.145,80.16,80.135,80.135,52600000.0
2009-07-10 06:57:00,80.135,80.135,80.07,80.1,306400001.0
2009-07-10 06:58:00,80.1,80.115,80.09,80.115,288000000.0
2009-07-10 06:59:00,80.115,80.17,80.11,80.17,346200001.0
2009-07-10 07:00:00,80.17,80.18,80.155,80.165,124600000.0
2009-07-10 07:01:00,80.165,80.165,80.145,80.15,48399999.0
2009-07-10 07:02:00,80.14,80.15,80.14,80.15,63799999.0
2009-07-10 07:03:00,80.145,80.145,80.115,80.115,171600000.0
2009-07-10 07:04:00,80.115,80.13,80.115,80.13,166200000.0
2009-07-10 07:05:00,80.135,80.135,80.115,80.115,118400000.0
2009-07-10 07:06:00,80.12,80.125,80.12,80.125,51400000.0
2009-07-10 07:07:00,80.13,80.13,80.115,80.115,89800000.0
2009-07-10 07:08:00,80.12,80.12,80.11,80.11,214800000.0
2009-07-10 07:09:00,80.11,80.11,80.085,80.085,122000000.0
2009-07-10 07:10:00,80.09,80.12,80.085,80.105,130600000.0
2009-07-10 07:11:00,80.105,80.13,80.105,80.13,121400000.0
2009-07-10 07:12:00,80.13,80.145,80.125,80.125,91400000.0
2009-07-10 07:13:00,80.125,80.135,80.12,80.125,62000000.0
2009-07-10 07:14:00,80.125,80.155,80.125,80.15,116000000.0
2009-07-10 07:15:00,80.145,80.165,80.145,80.16,49400000.0
2009-07-10 07:16:00,80.16,80.16,80.145,80.145,69800000.0
2009-07-10 07:17:00,80.145,80.145,80.12,80.135,132400000.0
2009-07-10 07:18:00,80.13,80.15,80.13,80.135,86400000.0
2009-07-10 07:19:00,80.135,80.14,80.125,80.125,108800000.0
2009-07-10 07:20:00,80.125,80.135,80.125,80.135,175400000.0
2009-07-10 07:21:00,80.135,80.135,80.115,80.12,170200000.0
2009-07-10 07:22:00,80.125,80.145,80.125,80.14,52000000.0
2009-07-10 07:23:00,80.155,80.155,80.145,80.145,56000000.0
2009-07-10 07:24:00,80.145,80.145,80.125,80.125,209400000.0
2009-07-10 07:25:00,80.13,80.13,80.11,80.12,318200000.0
2009-07-10 07:26:00,80.12,80.12,80.105,80.11,86400000.0
2009-07-10 07:27:00,80.11,80.11,80.095,80.1,67600000.0
2009-07-10 07:28:00,80.1,80.105,80.095,80.1,89800000.0
2009-07-10 07:29:00,80.1,80.11,80.095,80.105,70400000.0
2009-07-10 07:30:00,80.105,80.115,80.105,80.11,81600000.0
2009-07-10 07:31:00,80.12,80.12,80.1,80.11,134200000.0
2009-07-10 07:32:00,80.105,80.105,80.105,80.105,12200000.0
2009-07-10 07:33:00,80.115,80.12,80.1,80.105,281600000.0
2009-07-10 07:34:00,80.115,80.12,80.11,80.115,143400000.0
2009-07-10 07:35:00,80.115,80.115,80.115,80.115,51600000.0
2009-07-10 07:36:00,80.115,80.125,80.11,80.12,387000000.0
2009-07-10 07:37:00,80.12,80.12,80.105,80.115,134400000.0
2009-07-10 07:38:00,80.115,80.125,80.115,80.12,110800000.0
2009-07-10 07:39:00,80.12,80.12,80.11,80.11,86400000.0
2009-07-10 07:40:00,80.11,80.11,80.11,80.11,40000000.0
2009-07-10 07:41:00,80.105,80.105,80.105,80.105,15600000.0
2009-07-10 07:42:00,80.105,80.11,80.1,80.105,85200000.0
2009-07-10 07:43:00,80.105,80.105,80.105,80.105,25800000.0
2009-07-10 07:44:00,80.105,80.11,80.105,80.105,19200000.0
2009-07-10 07:45:00,80.105,80.11,80.065,80.065,130200000.0
2009-07-10 07:46:00,80.065,80.07,80.05,80.05,96800000.0
2009-07-10 07:47:00,80.05,80.055,80.04,80.04,146400000.0
2009-07-10 07:48:00,80.045,80.06,79.995,79.995,230800000.0
2009-07-10 07:49:00,79.995,80.025,79.99,80.015,293000000.0
2009-07-10 07:50:00,80.015,80.015,79.975,79.985,402600000.0
2009-07-10 07:51:00,79.99,80.01,79.98,80.0,128200000.0
2009-07-10 07:52:00,79.995,80.03,79.995,80.02,323400000.0
2009-07-10 07:53:00,80.02,80.035,80.01,80.015,411200002.0
2009-07-10 07:54:00,80.015,80.015,79.965,79.97,408600000.0
2009-07-10 07:55:00,79.975,80.0,79.975,79.99,228800000.0
2009-07-10 07:56:00,79.985,80.025,79.98,80.015,289199999.0
2009-07-10 07:57:00,80.015,80.015,79.99,79.995,304800000.0
2009-07-10 07:58:00,79.995,80.01,79.985,79.995,190600000.0
2009-07-10 07:59:00,79.995,79.995,79.97,79.98,218000000.0
2009-07-10 08:00:00,79.98,79.995,79.97,79.97,245200000.0
2009-07-10 08:01:00,79.97,80.01,79.96,79.965,422600000.0
2009-07-10 08:02:00,79.965,79.99,79.96,79.985,207000000.0
2009-07-10 08:03:00,79.99,80.0,79.965,79.97,223000000.0
2009-07-10 08:04:00,79.98,80.03,79.975,80.005,346400001.0
2009-07-10 08:05:00,80.005,80.015,79.945,79.945,448400000.0
2009-07-10 08:06:00,79.945,79.945,79.89,79.89,338200000.0
2009-07-10 08:07:00,79.885,79.91,79.85,79.855,481800001.0
2009-07-10 08:08:00,79.85,79.88,79.85,79.875,334000000.0
2009-07-10 08:09:00,79.875,79.895,79.875,79.885,283800001.0
2009-07-10 08:10:00,79.885,79.895,79.86,79.87,403200000.0
2009-07-10 08:11:00,79.87,79.885,79.865,79.875,224400000.0
2009-07-10 08:12:00,79.875,79.915,79.87,79.91,373000001.0
2009-07-10 08:13:00,79.895,79.905,79.885,79.885,335400000.0
2009-07-10 08:14:00,79.89,79.895,79.86,79.875,290200000.0
2009-07-10 08:15:00,79.88,79.88,79.845,79.845,319800000.0
2009-07-10 08:16:00,79.845,79.885,79.835,79.885,496000000.0
2009-07-10 08:17:00,79.885,79.905,79.885,79.9,106600000.0
2009-07-10 08:18:00,79.9,79.93,79.9,79.92,218600000.0
2009-07-10 08:19:00,79.92,79.965,79.92,79.965,320000000.0
2009-07-10 08:20:00,79.96,79.96,79.94,79.94,185200000.0
2009-07-10 08:21:00,79.94,79.945,79.915,79.92,152000001.0
2009-07-10 08:22:00,79.925,79.925,79.915,79.925,101600000.0
2009-07-10 08:23:00,79.94,80.0,79.94,79.985,281600000.0
2009-07-10 08:24:00,79.99,79.99,79.95,79.975,109600000.0
2009-07-10 08:25:00,79.975,80.005,79.955,79.985,297800000.0
2009-07-10 08:26:00,79.98,79.995,79.98,79.995,85800000.0
2009-07-10 08:27:00,79.995,80.005,79.98,79.99,69000000.0
2009-07-10 08:28:00,79.99,80.0,79.97,79.995,112400000.0
2009-07-10 08:29:00,79.995,80.01,79.995,80.0,220000000.0
2009-07-10 08:30:00,80.005,80.015,79.99,80.0,170600000.0
2009-07-10 08:31:00,80.0,80.005,79.99,79.995,86200000.0
2009-07-10 08:32:00,79.985,79.99,79.96,79.98,125800000.0
2009-07-10 08:33:00,79.975,79.98,79.96,79.97,59600000.0
2009-07-10 08:34:00,79.965,79.965,79.935,79.935,44400000.0
2009-07-10 08:35:00,79.94,79.94,79.885,79.89,197200000.0
2009-07-10 08:36:00,79.89,79.89,79.835,79.845,268600000.0
2009-07-10 08:37:00,79.84,79.845,79.815,79.815,356200000.0
2009-07-10 08:38:00,79.81,79.815,79.785,79.795,418400000.0
2009-07-10 08:39:00,79.795,79.805,79.79,79.795,382200000.0
2009-07-10 08:40:00,79.795,79.815,79.79,79.795,568000000.0
2009-07-10 08:41:00,79.795,79.81,79.76,79.77,610000002.0
2009-07-10 08:42:00,79.77,79.77,79.74,79.765,305200000.0
2009-07-10 08:43:00,79.765,79.775,79.715,79.72,352200000.0
2009-07-10 08:44:00,79.72,79.73,79.705,79.73,463200000.0
2009-07-10 08:45:00,79.73,79.755,79.72,79.755,336000000.0
2009-07-10 08:46:00,79.755,79.755,79.745,79.75,142000000.0
2009-07-10 08:47:00,79.75,79.78,79.745,79.745,184600000.0
2009-07-10 08:48:00,79.74,79.765,79.74,79.765,279000000.0
2009-07-10 08:49:00,79.76,79.76,79.705,79.705,408200000.0
2009-07-10 08:50:00,79.705,79.705,79.615,79.655,577000001.0
2009-07-10 08:51:00,79.655,79.675,79.635,79.67,366200001.0
2009-07-10 08:52:00,79.67,79.71,79.665,79.675,319000000.0
2009-07-10 08:53:00,79.675,79.695,79.67,79.69,150800000.0
2009-07-10 08:54:00,79.695,79.715,79.695,79.71,59400000.0
2009-07-10 08:55:00,79.705,79.72,79.695,79.695,195200000.0
2009-07-10 08:56:00,79.695,79.7,79.655,79.66,343000000.0
2009-07-10 08:57:00,79.66,79.66,79.635,79.635,204000000.0
2009-07-10 08:58:00,79.64,79.65,79.615,79.65,321800000.0
2009-07-10 08:59:00,79.65,79.685,79.64,79.68,194000002.0
2009-07-10 09:00:00,79.68,79.745,79.665,79.73,400600000.0
2009-07-10 09:01:00,79.73,79.77,79.71,79.76,381200000.0
2009-07-10 09:02:00,79.76,79.8,79.755,79.8,310800000.0
2009-07-10 09:03:00,79.795,79.795,79.75,79.755,292400000.0
2009-07-10 09:04:00,79.755,79.805,79.75,79.795,196400000.0
2009-07-10 09:05:00,79.795,79.81,79.76,79.76,190200000.0
2009-07-10 09:06:00,79.76,79.785,79.755,79.785,151800001.0
2009-07-10 09:07:00,79.78,79.805,79.725,79.735,299600000.0
2009-07-10 09:08:00,79.73,79.735,79.67,79.67,358600001.0
2009-07-10 09:09:00,79.67,79.675,79.615,79.645,315000001.0
2009-07-10 09:10:00,79.645,79.7,79.645,79.69,236200000.0
2009-07-10 09:11:00,79.69,79.71,79.665,79.68,389800000.0
2009-07-10 09:12:00,79.665,79.69,79.66,79.685,376800001.0
2009-07-10 09:13:00,79.68,79.685,79.67,79.675,166400000.0
2009-07-10 09:14:00,79.665,79.675,79.655,79.67,204000000.0
2009-07-10 09:15:00,79.675,79.68,79.665,79.665,138400000.0
2009-07-10 09:16:00,79.655,79.67,79.61,79.61,344600001.0
2009-07-10 09:17:00,79.605,79.605,79.53,79.53,278400000.0
2009-07-10 09:18:00,79.53,79.595,79.53,79.545,311800000.0
2009-07-10 09:19:00,79.535,79.555,79.53,79.535,255600000.0
2009-07-10 09:20:00,79.535,79.545,79.51,79.51,366200000.0
2009-07-10 09:21:00,79.52,79.58,79.52,79.575,271399998.0
2009-07-10 09:22:00,79.57,79.575,79.56,79.565,80400000.0
2009-07-10 09:23:00,79.56,79.56,79.515,79.525,232400000.0
2009-07-10 09:24:00,79.53,79.535,79.51,79.535,249400000.0
2009-07-10 09:25:00,79.535,79.54,79.52,79.53,233200000.0
2009-07-10 09:26:00,79.53,79.54,79.515,79.54,423600000.0
2009-07-10 09:27:00,79.545,79.56,79.535,79.56,105800000.0
2009-07-10 09:28:00,79.56,79.6,79.56,79.6,258400000.0
2009-07-10 09:29:00,79.6,79.635,79.6,79.635,283000000.0
2009-07-10 09:30:00,79.635,79.635,79.555,79.555,270400000.0
2009-07-10 09:31:00,79.555,79.59,79.555,79.57,201000000.0
2009-07-10 09:32:00,79.565,79.635,79.565,79.63,48000000.0
2009-07-10 09:33:00,79.62,79.645,79.6,79.645,91000000.0
2009-07-10 09:34:00,79.645,79.66,79.64,79.655,142200000.0
2009-07-10 09:35:00,79.655,79.72,79.65,79.69,264000000.0
2009-07-10 09:36:00,79.69,79.72,79.68,79.71,331600000.0
2009-07-10 09:37:00,79.705,79.715,79.67,79.695,283000000.0
2009-07-10 09:38:00,79.7,79.735,79.67,79.725,269600000.0
2009-07-10 09:39:00,79.72,79.735,79.695,79.725,273800000.0
2009-07-10 09:40:00,79.725,79.725,79.675,79.675,267700000.0
2009-07-10 09:41:00,79.67,79.68,79.63,79.635,301400000.0
2009-07-10 09:42:00,79.635,79.635,79.625,79.635,118600000.0
2009-07-10 09:43:00,79.63,79.635,79.6,79.605,234200001.0
2009-07-10 09:44:00,79.61,79.62,79.565,79.565,229800000.0
2009-07-10 09:45:00,79.565,79.585,79.56,79.575,176200000.0
2009-07-10 09:46:00,79.57,79.595,79.565,79.59,120800000.0
2009-07-10 09:47:00,79.59,79.6,79.59,79.595,36600000.0
2009-07-10 09:48:00,79.595,79.64,79.595,79.63,343399999.0
2009-07-10 09:49:00,79.63,79.65,79.63,79.645,89000000.0
2009-07-10 09:50:00,79.645,79.65,79.635,79.64,299800000.0
2009-07-10 09:51:00,79.64,79.65,79.58,79.605,321800000.0
2009-07-10 09:52:00,79.6,79.61,79.585,79.595,400400000.0
2009-07-10 09:53:00,79.6,79.62,79.595,79.62,290200000.0
2009-07-10 09:54:00,79.615,79.625,79.6,79.605,261800000.0
2009-07-10 09:55:00,79.605,79.61,79.585,79.59,371600000.0
2009-07-10 09:56:00,79.59,79.595,79.56,79.585,211000000.0
2009-07-10 09:57:00,79.58,79.605,79.58,79.605,201600000.0
2009-07-10 09:58:00,79.605,79.665,79.6,79.66,189200000.0
2009-07-10 09:59:00,79.655,79.69,79.65,79.67,170600000.0
2009-07-10 10:00:00,79.665,79.695,79.66,79.675,200800000.0
2009-07-10 10:01:00,79.675,79.68,79.64,79.65,350200000.0
2009-07-10 10:02:00,79.65,79.67,79.64,79.66,185400000.0
2009-07-10 10:03:00,79.65,79.675,79.65,79.655,86000000.0
2009-07-10 10:04:00,79.655,79.7,79.655,79.695,233800000.0
2009-07-10 10:05:00,79.685,79.745,79.685,79.745,197200000.0
2009-07-10 10:06:00,79.745,79.75,79.725,79.735,152200000.0
2009-07-10 10:07:00,79.735,79.745,79.725,79.735,469400000.0
2009-07-10 10:08:00,79.74,79.74,79.715,79.715,245200000.0
2009-07-10 10:09:00,79.72,79.725,79.695,79.72,298800000.0
2009-07-10 10:10:00,79.72,79.72,79.72,79.72,104000000.0
2009-07-10 10:11:00,79.72,79.775,79.72,79.775,307200000.0
2009-07-10 10:12:00,79.775,79.81,79.775,79.81,384800000.0
2009-07-10 10:13:00,79.81,79.825,79.805,79.805,204800000.0
2009-07-10 10:14:00,79.805,79.865,79.795,79.855,361800000.0
2009-07-10 10:15:00,79.855,79.895,79.855,79.875,554800000.0
2009-07-10 10:16:00,79.87,79.9,79.87,79.895,378000000.0
2009-07-10 10:17:00,79.9,79.92,79.885,79.9,352599999.0
2009-07-10 10:18:00,79.905,79.915,79.895,79.9,348200000.0
2009-07-10 10:19:00,79.9,79.9,79.83,79.83,293600000.0
2009-07-10 10:20:00,79.835,79.835,79.825,79.825,178200000.0
2009-07-10 10:21:00,79.83,79.835,79.805,79.805,286800000.0
2009-07-10 10:22:00,79.805,79.82,79.78,79.79,313200000.0
2009-07-10 10:23:00,79.79,79.825,79.79,79.82,233599998.0
2009-07-10 10:24:00,79.82,79.83,79.79,79.79,221600000.0
2009-07-10 10:25:00,79.79,79.8,79.78,79.79,203200000.0
2009-07-10 10:26:00,79.785,79.795,79.785,79.79,149600000.0
2009-07-10 10:27:00,79.795,79.8,79.765,79.785,425000001.0
2009-07-10 10:28:00,79.785,79.785,79.7,79.705,360000003.0
2009-07-10 10:29:00,79.705,79.705,79.645,79.645,484200000.0
2009-07-10 10:30:00,79.655,79.685,79.645,79.685,390000000.0
2009-07-10 10:31:00,79.69,79.715,79.675,79.695,391200000.0
2009-07-10 10:32:00,79.695,79.695,79.675,79.685,213800000.0
2009-07-10 10:33:00,79.695,79.72,79.695,79.715,184800000.0
2009-07-10 10:34:00,79.71,79.715,79.7,79.7,165400001.0
2009-07-10 10:35:00,79.7,79.71,79.665,79.665,606400001.0
2009-07-10 10:36:00,79.67,79.69,79.655,79.685,569400000.0
2009-07-10 10:37:00,79.685,79.685,79.66,79.66,495999999.0
2009-07-10 10:38:00,79.66,79.69,79.655,79.67,511999998.0
2009-07-10 10:39:00,79.67,79.695,79.665,79.69,579800001.0
2009-07-10 10:40:00,79.69,79.69,79.655,79.675,523399998.0
2009-07-10 10:41:00,79.68,79.705,79.675,79.69,197600000.0
2009-07-10 10:42:00,79.695,79.74,79.69,79.725,454400000.0
2009-07-10 10:43:00,79.72,79.735,79.7,79.735,166400000.0
2009-07-10 10:44:00,79.735,79.735,79.72,79.73,220000000.0
2009-07-10 10:45:00,79.73,79.74,79.725,79.73,242200000.0
2009-07-10 10:46:00,79.735,79.77,79.72,79.725,428400000.0
2009-07-10 10:47:00,79.725,79.74,79.715,79.715,372200000.0
2009-07-10 10:48:00,79.71,79.72,79.655,79.655,559800000.0
2009-07-10 10:49:00,79.655,79.655,79.62,79.65,469200000.0
2009-07-10 10:50:00,79.655,79.66,79.615,79.615,325000000.0
2009-07-10 10:51:00,79.615,79.615,79.545,79.57,548400000.0
2009-07-10 10:52:00,79.57,79.62,79.57,79.62,559599999.0
2009-07-10 10:53:00,79.635,79.685,79.63,79.67,429800000.0
2009-07-10 10:54:00,79.67,79.685,79.655,79.675,526000000.0
2009-07-10 10:55:00,79.675,79.68,79.65,79.66,469400000.0
2009-07-10 10:56:00,79.665,79.665,79.625,79.625,278400000.0
2009-07-10 10:57:00,79.62,79.685,79.62,79.68,539200001.0
2009-07-10 10:58:00,79.675,79.675,79.655,79.675,146800000.0
2009-07-10 10:59:00,79.675,79.68,79.66,79.665,140200000.0
2009-07-10 11:00:00,79.66,79.675,79.655,79.67,287600000.0
2009-07-10 11:01:00,79.67,79.695,79.665,79.685,180200000.0
2009-07-10 11:02:00,79.685,79.695,79.655,79.665,153600000.0
2009-07-10 11:03:00,79.655,79.69,79.65,79.69,141400000.0
2009-07-10 11:04:00,79.685,79.685,79.67,79.68,158000000.0
2009-07-10 11:05:00,79.685,79.7,79.665,79.67,289200000.0
2009-07-10 11:06:00,79.67,79.68,79.64,79.655,335000000.0
2009-07-10 11:07:00,79.665,79.67,79.64,79.64,342800000.0
2009-07-10 11:08:00,79.635,79.635,79.605,79.615,487000000.0
2009-07-10 11:09:00,79.615,79.635,79.6,79.6,304399999.0
2009-07-10 11:10:00,79.6,79.605,79.575,79.575,281800000.0
2009-07-10 11:11:00,79.575,79.595,79.565,79.57,522200000.0
2009-07-10 11:12:00,79.57,79.585,79.555,79.58,535400008.0
2009-07-10 11:13:00,79.58,79.62,79.58,79.615,376799999.0
2009-07-10 11:14:00,79.62,79.65,79.62,79.65,537600000.0
2009-07-10 11:15:00,79.65,79.675,79.645,79.66,433800000.0
2009-07-10 11:16:00,79.66,79.67,79.64,79.64,405400000.0
2009-07-10 11:17:00,79.64,79.64,79.585,79.585,627799998.0
2009-07-10 11:18:00,79.59,79.6,79.585,79.6,333799999.0
2009-07-10 11:19:00,79.6,79.625,79.57,79.57,337000000.0
2009-07-10 11:20:00,79.57,79.575,79.535,79.56,419400000.0
2009-07-10 11:21:00,79.565,79.58,79.56,79.575,182400000.0
2009-07-10 11:22:00,79.57,79.59,79.565,79.585,389600000.0
2009-07-10 11:23:00,79.58,79.61,79.58,79.61,201800000.0
2009-07-10 11:24:00,79.61,79.61,79.59,79.605,210600000.0
2009-07-10 11:25:00,79.605,79.625,79.6,79.62,220800000.0
2009-07-10 11:26:00,79.62,79.665,79.61,79.625,417000001.0
2009-07-10 11:27:00,79.625,79.625,79.575,79.61,262200001.0
2009-07-10 11:28:00,79.61,79.63,79.61,79.63,438800000.0
2009-07-10 11:29:00,79.625,79.625,79.61,79.625,189200000.0
2009-07-10 11:30:00,79.625,79.68,79.625,79.67,447400002.0
2009-07-10 11:31:00,79.67,79.685,79.665,79.675,309800000.0
2009-07-10 11:32:00,79.67,79.67,79.64,79.64,379400000.0
2009-07-10 11:33:00,79.64,79.655,79.63,79.655,117200000.0
2009-07-10 11:34:00,79.65,79.65,79.63,79.64,205400000.0
2009-07-10 11:35:00,79.64,79.655,79.635,79.645,257000000.0
2009-07-10 11:36:00,79.645,79.645,79.625,79.63,279000000.0
2009-07-10 11:37:00,79.625,79.64,79.625,79.64,130000000.0
2009-07-10 11:38:00,79.64,79.64,79.61,79.615,99800000.0
2009-07-10 11:39:00,79.615,79.62,79.575,79.58,172000000.0
2009-07-10 11:40:00,79.58,79.59,79.55,79.56,306400000.0
2009-07-10 11:41:00,79.56,79.58,79.555,79.57,360000000.0
2009-07-10 11:42:00,79.57,79.57,79.555,79.56,172600000.0
2009-07-10 11:43:00,79.56,79.58,79.56,79.57,124400000.0
2009-07-10 11:44:00,79.57,79.585,79.57,79.585,85200000.0
2009-07-10 11:45:00,79.58,79.625,79.575,79.6,313400000.0
2009-07-10 11:46:00,79.6,79.6,79.585,79.59,134200000.0
2009-07-10 11:47:00,79.595,79.595,79.58,79.58,156400000.0
2009-07-10 11:48:00,79.585,79.6,79.57,79.575,286399999.0
2009-07-10 11:49:00,79.575,79.58,79.545,79.56,294200002.0
2009-07-10 11:50:00,79.56,79.58,79.555,79.575,311600000.0
2009-07-10 11:51:00,79.575,79.575,79.54,79.545,167200000.0
2009-07-10 11:52:00,79.545,79.55,79.54,79.55,108800000.0
2009-07-10 11:53:00,79.55,79.57,79.545,79.565,323599999.0
2009-07-10 11:54:00,79.57,79.595,79.57,79.585,217400000.0
2009-07-10 11:55:00,79.59,79.59,79.55,79.555,281400000.0
2009-07-10 11:56:00,79.555,79.555,79.54,79.555,263600000.0
2009-07-10 11:57:00,79.57,79.57,79.565,79.57,38400000.0
2009-07-10 11:58:00,79.57,79.585,79.56,79.56,284800000.0
2009-07-10 11:59:00,79.56,79.56,79.55,79.56,135600000.0
2009-07-10 12:00:00,79.56,79.565,79.55,79.555,189000001.0
2009-07-10 12:01:00,79.555,79.57,79.55,79.555,162000000.0
2009-07-10 12:02:00,79.555,79.555,79.54,79.55,82400000.0
2009-07-10 12:03:00,79.545,79.565,79.545,79.55,244800000.0
2009-07-10 12:04:00,79.55,79.555,79.5,79.52,191000001.0
2009-07-10 12:05:00,79.52,79.525,79.495,79.5,257200000.0
2009-07-10 12:06:00,79.5,79.51,79.47,79.475,253600000.0
2009-07-10 12:07:00,79.48,79.52,79.47,79.515,298400000.0
2009-07-10 12:08:00,79.515,79.53,79.51,79.525,176000000.0
2009-07-10 12:09:00,79.53,79.555,79.51,79.54,324400000.0
2009-07-10 12:10:00,79.54,79.54,79.51,79.51,239400000.0
2009-07-10 12:11:00,79.515,79.54,79.5,79.5,189200000.0
2009-07-10 12:12:00,79.48,79.495,79.445,79.45,498200000.0
2009-07-10 12:13:00,79.445,79.475,79.445,79.465,363000000.0
2009-07-10 12:14:00,79.45,79.515,79.445,79.5,331000000.0
2009-07-10 12:15:00,79.5,79.5,79.47,79.47,359000001.0
2009-07-10 12:16:00,79.47,79.48,79.46,79.465,286400001.0
2009-07-10 12:17:00,79.465,79.49,79.465,79.49,181600000.0
2009-07-10 12:18:00,79.49,79.495,79.485,79.495,53200000.0
2009-07-10 12:19:00,79.5,79.52,79.495,79.52,123000000.0
2009-07-10 12:20:00,79.52,79.52,79.485,79.485,267200000.0
2009-07-10 12:21:00,79.485,79.515,79.485,79.515,155400000.0
2009-07-10 12:22:00,79.51,79.51,79.475,79.48,208400000.0
2009-07-10 12:23:00,79.48,79.51,79.475,79.48,149400000.0
2009-07-10 12:24:00,79.48,79.485,79.47,79.475,296800000.0
2009-07-10 12:25:00,79.475,79.5,79.475,79.5,290600000.0
2009-07-10 12:26:00,79.5,79.51,79.5,79.51,181200000.0
2009-07-10 12:27:00,79.515,79.515,79.49,79.5,255400000.0
2009-07-10 12:28:00,79.5,79.5,79.475,79.49,501000000.0
2009-07-10 12:29:00,79.49,79.51,79.49,79.5,283200000.0
2009-07-10 12:30:00,79.495,79.51,79.475,79.475,94200000.0
2009-07-10 12:31:00,79.48,79.485,79.46,79.46,249200000.0
2009-07-10 12:32:00,79.465,79.48,79.46,79.475,145400000.0
2009-07-10 12:33:00,79.47,79.495,79.47,79.49,348600000.0
2009-07-10 12:34:00,79.485,79.485,79.465,79.485,217800000.0
2009-07-10 12:35:00,79.485,79.505,79.475,79.495,328400000.0
2009-07-10 12:36:00,79.495,79.57,79.495,79.565,315000000.0
2009-07-10 12:37:00,79.57,79.61,79.555,79.6,443400000.0
2009-07-10 12:38:00,79.6,79.61,79.555,79.56,461400000.0
2009-07-10 12:39:00,79.555,79.64,79.555,79.63,415600001.0
2009-07-10 12:40:00,79.64,79.655,79.58,79.59,415200000.0
2009-07-10 12:41:00,79.585,79.61,79.58,79.6,430400001.0
2009-07-10 12:42:00,79.6,79.6,79.57,79.6,350000000.0
2009-07-10 12:43:00,79.6,79.6,79.58,79.59,200400000.0
2009-07-10 12:44:00,79.59,79.615,79.585,79.615,148600000.0
2009-07-10 12:45:00,79.62,79.62,79.53,79.54,424200000.0
2009-07-10 12:46:00,79.54,79.57,79.54,79.57,240199999.0
2009-07-10 12:47:00,79.575,79.575,79.54,79.55,306800001.0
2009-07-10 12:48:00,79.545,79.555,79.53,79.55,457400000.0
2009-07-10 12:49:00,79.55,79.555,79.53,79.545,353400000.0
2009-07-10 12:50:00,79.545,79.555,79.52,79.55,331000000.0
2009-07-10 12:51:00,79.55,79.55,79.5,79.505,431400000.0
2009-07-10 12:52:00,79.505,79.515,79.495,79.5,229600000.0
2009-07-10 12:53:00,79.5,79.51,79.48,79.49,487200000.0
2009-07-10 12:54:00,79.495,79.58,79.49,79.53,240800000.0
2009-07-10 12:55:00,79.54,79.605,79.54,79.605,181600000.0
2009-07-10 12:56:00,79.605,79.605,79.595,79.6,83200000.0
2009-07-10 12:57:00,79.6,79.605,79.57,79.57,129600000.0
2009-07-10 12:58:00,79.57,79.6,79.565,79.6,407400000.0
2009-07-10 12:59:00,79.59,79.65,79.59,79.615,296400000.0
2009-07-10 13:00:00,79.615,79.805,79.575,79.715,414600000.0
2009-07-10 13:01:00,79.72,79.725,79.655,79.675,487200000.0
2009-07-10 13:02:00,79.665,79.755,79.655,79.755,496400000.0
2009-07-10 13:03:00,79.755,79.76,79.735,79.735,171600000.0
2009-07-10 13:04:00,79.735,79.74,79.715,79.715,450000000.0
2009-07-10 13:05:00,79.72,79.77,79.72,79.755,490000000.0
2009-07-10 13:06:00,79.75,79.765,79.75,79.76,337999999.0
2009-07-10 13:07:00,79.76,79.765,79.74,79.755,381000001.0
2009-07-10 13:08:00,79.76,79.835,79.76,79.82,479200000.0
2009-07-10 13:09:00,79.82,79.87,79.8,79.825,445600000.0
2009-07-10 13:10:00,79.825,79.875,79.82,79.865,331200000.0
2009-07-10 13:11:00,79.865,79.865,79.82,79.82,309600000.0
2009-07-10 13:12:00,79.83,79.835,79.76,79.76,365000000.0
2009-07-10 13:13:00,79.76,79.82,79.76,79.815,392599999.0
2009-07-10 13:14:00,79.815,79.83,79.78,79.78,400200000.0
2009-07-10 13:15:00,79.78,79.825,79.77,79.79,379200000.0
2009-07-10 13:16:00,79.785,79.79,79.76,79.77,298600000.0
2009-07-10 13:17:00,79.755,79.755,79.685,79.685,378600000.0
2009-07-10 13:18:00,79.685,79.72,79.66,79.67,241400000.0
2009-07-10 13:19:00,79.67,79.675,79.665,79.67,132400000.0
2009-07-10 13:20:00,79.67,79.67,79.6,79.6,322200000.0
2009-07-10 13:21:00,79.6,79.6,79.505,79.51,287400000.0
2009-07-10 13:22:00,79.515,79.57,79.515,79.57,375000000.0
2009-07-10 13:23:00,79.57,79.62,79.57,79.6,298600000.0
2009-07-10 13:24:00,79.615,79.645,79.61,79.63,429200000.0
2009-07-10 13:25:00,79.63,79.665,79.605,79.665,309399999.0
2009-07-10 13:26:00,79.665,79.665,79.6,79.61,431200001.0
2009-07-10 13:27:00,79.61,79.615,79.585,79.59,376200000.0
2009-07-10 13:28:00,79.595,79.635,79.595,79.625,404600001.0
2009-07-10 13:29:00,79.625,79.645,79.625,79.645,163000000.0
2009-07-10 13:30:00,79.645,79.665,79.63,79.63,351800002.0
2009-07-10 13:31:00,79.635,79.645,79.635,79.635,217000000.0
2009-07-10 13:32:00,79.635,79.715,79.63,79.715,408800000.0
2009-07-10 13:33:00,79.71,79.735,79.705,79.705,354600000.0
2009-07-10 13:34:00,79.705,79.71,79.69,79.69,267200000.0
2009-07-10 13:35:00,79.695,79.695,79.655,79.655,388200001.0
2009-07-10 13:36:00,79.655,79.655,79.595,79.595,340600001.0
2009-07-10 13:37:00,79.595,79.595,79.52,79.55,539599999.0
2009-07-10 13:38:00,79.55,79.57,79.545,79.545,450600000.0
2009-07-10 13:39:00,79.55,79.595,79.545,79.565,396800000.0
2009-07-10 13:40:00,79.575,79.605,79.575,79.6,337400000.0
2009-07-10 13:41:00,79.595,79.64,79.595,79.64,454200000.0
2009-07-10 13:42:00,79.64,79.67,79.635,79.67,469400000.0
2009-07-10 13:43:00,79.66,79.675,79.64,79.66,465399999.0
2009-07-10 13:44:00,79.655,79.675,79.63,79.635,520800001.0
2009-07-10 13:45:00,79.63,79.63,79.62,79.625,191000000.0
2009-07-10 13:46:00,79.625,79.63,79.57,79.57,228599999.0
2009-07-10 13:47:00,79.57,79.58,79.515,79.515,380000000.0
2009-07-10 13:48:00,79.525,79.555,79.525,79.545,337400000.0
2009-07-10 13:49:00,79.545,79.545,79.48,79.48,602200001.0
2009-07-10 13:50:00,79.485,79.49,79.455,79.455,417600001.0
2009-07-10 13:51:00,79.46,79.48,79.425,79.43,624800000.0
2009-07-10 13:52:00,79.43,79.46,79.42,79.42,421399999.0
2009-07-10 13:53:00,79.42,79.42,79.32,79.34,668799998.0
2009-07-10 13:54:00,79.34,79.35,79.31,79.325,401600000.0
2009-07-10 13:55:00,79.325,79.345,79.305,79.31,451999998.0
2009-07-10 13:56:00,79.305,79.32,79.29,79.315,527599999.0
2009-07-10 13:57:00,79.315,79.345,79.315,79.34,296000000.0
2009-07-10 13:58:00,79.345,79.385,79.34,79.34,324600000.0
2009-07-10 13:59:00,79.34,79.355,79.335,79.355,456400000.0
2009-07-10 14:00:00,79.355,79.415,79.35,79.4,452200000.0
2009-07-10 14:01:00,79.4,79.455,79.4,79.445,259200000.0
2009-07-10 14:02:00,79.455,79.455,79.435,79.445,265600000.0
2009-07-10 14:03:00,79.445,79.455,79.425,79.425,263199999.0
2009-07-10 14:04:00,79.425,79.46,79.415,79.45,471000003.0
2009-07-10 14:05:00,79.445,79.46,79.43,79.43,465600000.0
2009-07-10 14:06:00,79.425,79.43,79.315,79.315,523799999.0
2009-07-10 14:07:00,79.32,79.34,79.315,79.325,567999999.0
2009-07-10 14:08:00,79.325,79.33,79.285,79.32,500000000.0
2009-07-10 14:09:00,79.325,79.325,79.245,79.245,369000003.0
2009-07-10 14:10:00,79.23,79.24,79.185,79.185,492799998.0
2009-07-10 14:11:00,79.185,79.19,79.145,79.145,831800003.0
2009-07-10 14:12:00,79.145,79.145,79.065,79.07,951399994.0
2009-07-10 14:13:00,79.07,79.105,79.05,79.1,717000000.0
2009-07-10 14:14:00,79.105,79.11,79.07,79.085,866999995.0
2009-07-10 14:15:00,79.08,79.13,79.07,79.085,1065799993.0
2009-07-10 14:16:00,79.08,79.115,79.08,79.1,584399998.0
2009-07-10 14:17:00,79.095,79.115,79.05,79.065,751600002.0
2009-07-10 14:18:00,79.07,79.07,78.99,79.03,821800000.0
2009-07-10 14:19:00,79.035,79.06,79.03,79.06,867999995.0
2009-07-10 14:20:00,79.06,79.115,79.06,79.065,788999994.0
2009-07-10 14:21:00,79.065,79.07,78.995,79.01,663000000.0
2009-07-10 14:22:00,79.01,79.045,79.005,79.02,858200005.0
2009-07-10 14:23:00,79.02,79.05,79.02,79.045,930599995.0
2009-07-10 14:24:00,79.045,79.09,79.025,79.065,770799998.0
2009-07-10 14:25:00,79.06,79.065,79.025,79.05,729000000.0
2009-07-10 14:26:00,79.055,79.055,78.995,79.0,693599999.0
2009-07-10 14:27:00,79.0,79.005,78.925,78.935,684800002.0
2009-07-10 14:28:00,78.93,78.93,78.795,78.795,647800003.0
2009-07-10 14:29:00,78.8,78.885,78.8,78.875,769000004.0
2009-07-10 14:30:00,78.875,78.93,78.77,78.84,805600004.0
2009-07-10 14:31:00,78.855,78.96,78.855,78.95,1041999997.0
2009-07-10 14:32:00,78.95,79.08,78.95,79.05,644199999.0
2009-07-10 14:33:00,79.05,79.06,79.02,79.05,356199998.0
2009-07-10 14:34:00,79.045,79.095,79.045,79.085,468600001.0
2009-07-10 14:35:00,79.08,79.105,79.075,79.095,318200001.0
2009-07-10 14:36:00,79.095,79.185,79.085,79.14,625600001.0
2009-07-10 14:37:00,79.14,79.155,79.095,79.095,891999999.0
2009-07-10 14:38:00,79.09,79.09,79.01,79.025,541200000.0
2009-07-10 14:39:00,79.025,79.025,78.95,79.01,631599998.0
2009-07-10 14:40:00,79.015,79.04,79.01,79.03,658999997.0
2009-07-10 14:41:00,79.03,79.08,79.025,79.05,799399997.0
2009-07-10 14:42:00,79.05,79.055,79.005,79.01,489199999.0
2009-07-10 14:43:00,79.01,79.025,78.965,78.98,775600001.0
2009-07-10 14:44:00,78.98,79.085,78.98,79.085,628799999.0
2009-07-10 14:45:00,79.09,79.12,79.07,79.08,831799997.0
2009-07-10 14:46:00,79.075,79.1,79.065,79.095,906400002.0
2009-07-10 14:47:00,79.115,79.13,79.105,79.13,826000004.0
2009-07-10 14:48:00,79.14,79.195,79.12,79.13,767600001.0
2009-07-10 14:49:00,79.13,79.135,79.095,79.125,489200000.0
2009-07-10 14:50:00,79.125,79.13,79.085,79.09,610600001.0
2009-07-10 14:51:00,79.09,79.195,79.07,79.18,931199999.0
2009-07-10 14:52:00,79.18,79.21,79.145,79.19,1006399999.0
2009-07-10 14:53:00,79.185,79.24,79.18,79.195,992999993.0
2009-07-10 14:54:00,79.195,79.24,79.195,79.22,859400000.0
2009-07-10 14:55:00,79.225,79.27,79.215,79.25,1287199986.0
2009-07-10 14:56:00,79.25,79.305,79.245,79.275,703399998.0
2009-07-10 14:57:00,79.275,79.355,79.275,79.335,659599999.0
2009-07-10 14:58:00,79.335,79.335,79.255,79.255,698399997.0
2009-07-10 14:59:00,79.26,79.27,79.225,79.255,636600001.0
2009-07-10 15:00:00,79.255,79.265,79.2,79.215,660599996.0
2009-07-10 15:01:00,79.215,79.225,79.165,79.18,764399998.0
2009-07-10 15:02:00,79.18,79.195,79.12,79.125,800799998.0
2009-07-10 15:03:00,79.125,79.145,79.1,79.1,446200000.0
2009-07-10 15:04:00,79.1,79.12,79.04,79.055,795799998.0
2009-07-10 15:05:00,79.055,79.175,79.055,79.175,856999997.0
2009-07-10 15:06:00,79.17,79.17,79.11,79.115,700799998.0
2009-07-10 15:07:00,79.115,79.12,79.045,79.08,1135999997.0
2009-07-10 15:08:00,79.085,79.115,79.055,79.115,897799992.0
2009-07-10 15:09:00,79.115,79.175,79.115,79.14,638400001.0
2009-07-10 15:10:00,79.14,79.155,79.11,79.115,916999996.0
2009-07-10 15:11:00,79.115,79.12,79.1,79.105,516999997.0
2009-07-10 15:12:00,79.105,79.125,79.105,79.12,180800000.0
2009-07-10 15:13:00,79.115,79.135,79.11,79.12,313400000.0
2009-07-10 15:14:00,79.125,79.14,79.125,79.14,441800000.0
2009-07-10 15:15:00,79.14,79.155,79.135,79.145,419600000.0
2009-07-10 15:16:00,79.145,79.16,79.14,79.155,579200000.0
2009-07-10 15:17:00,79.155,79.17,79.12,79.155,700600000.0
2009-07-10 15:18:00,79.155,79.155,79.125,79.14,667399998.0
2009-07-10 15:19:00,79.135,79.135,79.095,79.105,800399990.0
2009-07-10 15:20:00,79.11,79.115,79.1,79.1,398999995.0
2009-07-10 15:21:00,79.105,79.16,79.09,79.125,675599997.0
2009-07-10 15:22:00,79.12,79.13,79.095,79.125,633800001.0
2009-07-10 15:23:00,79.13,79.175,79.125,79.175,476199998.0
2009-07-10 15:24:00,79.17,79.18,79.155,79.165,693599998.0
2009-07-10 15:25:00,79.165,79.225,79.165,79.225,450199996.0
2009-07-10 15:26:00,79.23,79.255,79.225,79.23,611399999.0
2009-07-10 15:27:00,79.23,79.245,79.21,79.24,785400001.0
2009-07-10 15:28:00,79.245,79.27,79.23,79.25,1352799984.0
2009-07-10 15:29:00,79.245,79.25,79.22,79.22,981399992.0
2009-07-10 15:30:00,79.23,79.25,79.2,79.245,1526999990.0
2009-07-10 15:31:00,79.245,79.285,79.225,79.275,929200002.0
2009-07-10 15:32:00,79.275,79.29,79.255,79.265,593599997.0
2009-07-10 15:33:00,79.265,79.3,79.255,79.285,445799997.0
2009-07-10 15:34:00,79.285,79.325,79.255,79.265,313600000.0
2009-07-10 15:35:00,79.26,79.28,79.23,79.23,520199998.0
2009-07-10 15:36:00,79.235,79.31,79.215,79.305,314200000.0
2009-07-10 15:37:00,79.305,79.345,79.27,79.345,284800000.0
2009-07-10 15:38:00,79.34,79.355,79.315,79.335,416800000.0
2009-07-10 15:39:00,79.335,79.355,79.31,79.325,566399998.0
2009-07-10 15:40:00,79.315,79.405,79.315,79.4,635799997.0
2009-07-10 15:41:00,79.4,79.445,79.4,79.415,918400002.0
2009-07-10 15:42:00,79.425,79.5,79.42,79.47,853200001.0
2009-07-10 15:43:00,79.475,79.485,79.415,79.415,684399998.0
2009-07-10 15:44:00,79.41,79.43,79.395,79.405,248800000.0
2009-07-10 15:45:00,79.41,79.495,79.4,79.495,386200000.0
2009-07-10 15:46:00,79.495,79.495,79.445,79.455,335800000.0
2009-07-10 15:47:00,79.455,79.48,79.41,79.43,1014399995.0
2009-07-10 15:48:00,79.435,79.495,79.43,79.49,492600000.0
2009-07-10 15:49:00,79.49,79.55,79.49,79.545,714199998.0
2009-07-10 15:50:00,79.545,79.65,79.545,79.645,912400000.0
2009-07-10 15:51:00,79.645,79.685,79.64,79.67,989799999.0
2009-07-10 15:52:00,79.67,79.675,79.625,79.625,908600000.0
2009-07-10 15:53:00,79.62,79.625,79.59,79.625,761600001.0
2009-07-10 15:54:00,79.625,79.635,79.575,79.575,892600003.0
2009-07-10 15:55:00,79.56,79.56,79.3,79.31,805999999.0
2009-07-10 15:56:00,79.31,79.33,79.205,79.26,1174999998.0
2009-07-10 15:57:00,79.255,79.36,79.255,79.355,987200001.0
2009-07-10 15:58:00,79.355,79.445,79.355,79.43,726800001.0
2009-07-10 15:59:00,79.425,79.425,79.37,79.405,984400001.0
2009-07-10 16:00:00,79.405,79.405,79.295,79.395,898200002.0
2009-07-10 16:01:00,79.39,79.39,79.18,79.19,1092800004.0
2009-07-10 16:02:00,79.19,79.19,79.11,79.135,763600001.0
2009-07-10 16:03:00,79.15,79.275,79.15,79.26,676200001.0
2009-07-10 16:04:00,79.275,79.42,79.275,79.315,466400002.0
2009-07-10 16:05:00,79.305,79.32,79.25,79.25,857999998.0
2009-07-10 16:06:00,79.24,79.325,79.235,79.32,796199999.0
2009-07-10 16:07:00,79.32,79.335,79.24,79.31,1023999998.0
2009-07-10 16:08:00,79.305,79.305,79.19,79.24,1154599999.0
2009-07-10 16:09:00,79.24,79.31,79.19,79.31,547800001.0
2009-07-10 16:10:00,79.31,79.34,79.3,79.34,408800000.0
2009-07-10 16:11:00,79.34,79.38,79.315,79.325,553600000.0
2009-07-10 16:12:00,79.325,79.46,79.325,79.46,610000000.0
2009-07-10 16:13:00,79.46,79.5,79.445,79.49,541599999.0
2009-07-10 16:14:00,79.485,79.57,79.475,79.55,623799998.0
2009-07-10 16:15:00,79.555,79.56,79.495,79.525,527199999.0
2009-07-10 16:16:00,79.515,79.545,79.435,79.445,416799999.0
2009-07-10 16:17:00,79.445,79.48,79.44,79.465,493999999.0
2009-07-10 16:18:00,79.455,79.55,79.455,79.505,870799995.0
2009-07-10 16:19:00,79.505,79.555,79.49,79.515,607199997.0
2009-07-10 16:20:00,79.52,79.545,79.48,79.5,730800002.0
2009-07-10 16:21:00,79.5,79.55,79.47,79.54,628000000.0
2009-07-10 16:22:00,79.54,79.56,79.485,79.49,689000000.0
2009-07-10 16:23:00,79.485,79.52,79.455,79.495,440800000.0
2009-07-10 16:24:00,79.49,79.54,79.47,79.505,607399994.0
2009-07-10 16:25:00,79.51,79.535,79.47,79.475,657599998.0
2009-07-10 16:26:00,79.475,79.475,79.42,79.425,819600000.0
2009-07-10 16:27:00,79.43,79.455,79.42,79.435,716200002.0
2009-07-10 16:28:00,79.44,79.46,79.44,79.44,633600001.0
2009-07-10 16:29:00,79.44,79.455,79.42,79.45,492600001.0
2009-07-10 16:30:00,79.465,79.475,79.395,79.405,873200002.0
2009-07-10 16:31:00,79.405,79.42,79.375,79.39,496799999.0
2009-07-10 16:32:00,79.385,79.44,79.36,79.425,645000000.0
2009-07-10 16:33:00,79.425,79.435,79.4,79.425,721200002.0
2009-07-10 16:34:00,79.425,79.465,79.425,79.445,526600000.0
2009-07-10 16:35:00,79.45,79.47,79.43,79.43,354400000.0
2009-07-10 16:36:00,79.43,79.475,79.415,79.475,448200000.0
2009-07-10 16:37:00,79.475,79.48,79.415,79.425,652399999.0
2009-07-10 16:38:00,79.425,79.425,79.325,79.33,315800000.0
2009-07-10 16:39:00,79.33,79.33,79.225,79.225,376200000.0
2009-07-10 16:40:00,79.225,79.23,79.185,79.185,284800000.0
2009-07-10 16:41:00,79.185,79.22,79.17,79.17,734599998.0
2009-07-10 16:42:00,79.175,79.25,79.175,79.245,591200001.0
2009-07-10 16:43:00,79.235,79.245,79.215,79.22,792799999.0
2009-07-10 16:44:00,79.22,79.22,79.145,79.15,443800001.0
2009-07-10 16:45:00,79.14,79.175,79.13,79.16,629799999.0
2009-07-10 16:46:00,79.18,79.24,79.18,79.23,512400001.0
2009-07-10 16:47:00,79.235,79.29,79.19,79.205,738399997.0
2009-07-10 16:48:00,79.215,79.25,79.215,79.225,461800001.0
2009-07-10 16:49:00,79.225,79.26,79.21,79.215,695999998.0
2009-07-10 16:50:00,79.215,79.235,79.205,79.235,609000000.0
2009-07-10 16:51:00,79.235,79.245,79.16,79.185,573599999.0
2009-07-10 16:52:00,79.19,79.2,79.18,79.19,464000000.0
2009-07-10 16:53:00,79.19,79.2,79.15,79.15,650600000.0
2009-07-10 16:54:00,79.145,79.17,79.13,79.17,808999999.0
2009-07-10 16:55:00,79.17,79.19,79.125,79.185,631600000.0
2009-07-10 16:56:00,79.18,79.29,79.18,79.275,599399998.0
2009-07-10 16:57:00,79.28,79.28,79.2,79.2,701999997.0
2009-07-10 16:58:00,79.2,79.22,79.195,79.21,613600001.0
2009-07-10 16:59:00,79.21,79.255,79.155,79.255,899199998.0
2009-07-10 17:00:00,79.255,79.255,79.19,79.195,727799998.0
2009-07-10 17:01:00,79.195,79.2,79.145,79.15,538000001.0
2009-07-10 17:02:00,79.16,79.235,79.16,79.23,769999998.0
2009-07-10 17:03:00,79.23,79.24,79.205,79.205,689399997.0
2009-07-10 17:04:00,79.205,79.235,79.145,79.145,691799999.0
2009-07-10 17:05:00,79.14,79.185,79.08,79.08,750799998.0
2009-07-10 17:06:00,79.08,79.17,79.065,79.17,469999999.0
2009-07-10 17:07:00,79.17,79.2,79.15,79.195,321600000.0
2009-07-10 17:08:00,79.195,79.225,79.18,79.215,600199997.0
2009-07-10 17:09:00,79.225,79.255,79.225,79.24,468200000.0
2009-07-10 17:10:00,79.24,79.24,79.11,79.13,660999996.0
2009-07-10 17:11:00,79.12,79.16,79.12,79.155,627200000.0
2009-07-10 17:12:00,79.155,79.22,79.145,79.215,431400002.0
2009-07-10 17:13:00,79.215,79.22,79.14,79.145,581800002.0
2009-07-10 17:14:00,79.15,79.175,79.145,79.165,671200000.0
2009-07-10 17:15:00,79.165,79.165,79.01,79.075,1130799994.0
2009-07-10 17:16:00,79.075,79.12,78.885,78.885,881599996.0
2009-07-10 17:17:00,78.875,79.195,78.845,79.17,1274199993.0
2009-07-10 17:18:00,79.165,79.17,79.055,79.06,912799990.0
2009-07-10 17:19:00,79.055,79.065,78.965,79.06,950400001.0
2009-07-10 17:20:00,79.055,79.055,78.955,78.99,714400004.0
2009-07-10 17:21:00,78.985,78.985,78.925,78.925,685599998.0
2009-07-10 17:22:00,78.93,78.94,78.88,78.905,589800000.0
2009-07-10 17:23:00,78.905,78.935,78.9,78.93,790000002.0
2009-07-10 17:24:00,78.915,78.955,78.91,78.945,699999993.0
2009-07-10 17:25:00,78.945,78.955,78.77,78.77,1134800004.0
2009-07-10 17:26:00,78.76,78.9,78.76,78.89,860599999.0
2009-07-10 17:27:00,78.895,79.015,78.895,79.005,1061199996.0
2009-07-10 17:28:00,79.005,79.02,78.93,78.93,764600003.0
2009-07-10 17:29:00,78.93,79.01,78.93,79.0,805400000.0
2009-07-10 17:30:00,78.995,79.2,78.985,79.2,959999995.0
2009-07-10 17:31:00,79.2,79.295,79.19,79.205,917800002.0
2009-07-10 17:32:00,79.205,79.345,79.17,79.345,973800001.0
2009-07-10 17:33:00,79.35,79.395,79.275,79.295,763600001.0
2009-07-10 17:34:00,79.295,79.32,79.265,79.29,783999999.0
2009-07-10 17:35:00,79.285,79.31,79.24,79.26,806599999.0
2009-07-10 17:36:00,79.26,79.26,79.22,79.22,993600007.0
2009-07-10 17:37:00,79.22,79.23,79.195,79.195,520200002.0
2009-07-10 17:38:00,79.2,79.2,79.18,79.18,693200010.0
2009-07-10 17:39:00,79.195,79.23,79.17,79.23,817000000.0
2009-07-10 17:40:00,79.23,79.26,79.23,79.245,369200000.0
2009-07-10 17:41:00,79.24,79.395,79.23,79.39,805199998.0
2009-07-10 17:42:00,79.39,79.39,79.315,79.325,790599999.0
2009-07-10 17:43:00,79.33,79.355,79.325,79.345,814000003.0
2009-07-10 17:44:00,79.345,79.345,79.29,79.29,850199996.0
2009-07-10 17:45:00,79.295,79.295,79.23,79.23,825599992.0
2009-07-10 17:46:00,79.245,79.325,79.245,79.325,762199997.0
2009-07-10 17:47:00,79.335,79.345,79.315,79.315,683399995.0
2009-07-10 17:48:00,79.31,79.33,79.295,79.315,938800006.0
2009-07-10 17:49:00,79.315,79.32,79.275,79.285,1383199991.0
2009-07-10 17:50:00,79.285,79.33,79.275,79.31,980799993.0
2009-07-10 17:51:00,79.31,79.365,79.31,79.36,521199997.0
2009-07-10 17:52:00,79.36,79.36,79.325,79.36,531000001.0
2009-07-10 17:53:00,79.365,79.365,79.345,79.35,386800000.0
2009-07-10 17:54:00,79.35,79.375,79.345,79.35,532399999.0
2009-07-10 17:55:00,79.345,79.35,79.32,79.325,208400000.0
2009-07-10 17:56:00,79.32,79.32,79.275,79.31,838000001.0
2009-07-10 17:57:00,79.315,79.32,79.265,79.265,635999997.0
2009-07-10 17:58:00,79.265,79.28,79.255,79.275,573199996.0
2009-07-10 17:59:00,79.275,79.275,79.22,79.26,949800000.0
2009-07-10 18:00:00,79.26,79.26,79.235,79.245,642200002.0
2009-07-10 18:01:00,79.245,79.28,79.235,79.27,549400002.0
2009-07-10 18:02:00,79.27,79.27,79.235,79.24,324200000.0
2009-07-10 18:03:00,79.24,79.245,79.22,79.245,191400001.0
2009-07-10 18:04:00,79.245,79.275,79.24,79.275,237200000.0
2009-07-10 18:05:00,79.275,79.315,79.275,79.31,389199998.0
2009-07-10 18:06:00,79.31,79.385,79.305,79.375,617199999.0
2009-07-10 18:07:00,79.375,79.44,79.375,79.44,532200000.0
2009-07-10 18:08:00,79.46,79.48,79.44,79.44,565799999.0
2009-07-10 18:09:00,79.44,79.45,79.415,79.415,440199999.0
2009-07-10 18:10:00,79.41,79.42,79.385,79.39,349000001.0
2009-07-10 18:11:00,79.39,79.4,79.37,79.39,593600000.0
2009-07-10 18:12:00,79.385,79.39,79.375,79.375,279200000.0
2009-07-10 18:13:00,79.375,79.38,79.375,79.375,126600000.0
2009-07-10 18:14:00,79.38,79.38,79.37,79.375,143600000.0
2009-07-10 18:15:00,79.375,79.435,79.37,79.435,256400000.0
2009-07-10 18:16:00,79.445,79.48,79.445,79.47,192000000.0
2009-07-10 18:17:00,79.47,79.54,79.47,79.505,313400000.0
2009-07-10 18:18:00,79.5,79.51,79.445,79.485,530399999.0
2009-07-10 18:19:00,79.485,79.51,79.475,79.51,299799998.0
2009-07-10 18:20:00,79.51,79.51,79.495,79.505,321799998.0
2009-07-10 18:21:00,79.51,79.51,79.47,79.47,461400000.0
2009-07-10 18:22:00,79.47,79.475,79.415,79.415,414800000.0
2009-07-10 18:23:00,79.415,79.465,79.415,79.455,332600000.0
2009-07-10 18:24:00,79.445,79.445,79.41,79.41,481400002.0
2009-07-10 18:25:00,79.41,79.43,79.41,79.425,362400000.0
2009-07-10 18:26:00,79.425,79.43,79.405,79.41,394000000.0
2009-07-10 18:27:00,79.41,79.42,79.405,79.42,290399995.0
2009-07-10 18:28:00,79.42,79.42,79.405,79.405,113800000.0
2009-07-10 18:29:00,79.405,79.45,79.395,79.45,307600003.0
2009-07-10 18:30:00,79.45,79.45,79.39,79.39,466800000.0
2009-07-10 18:31:00,79.39,79.39,79.37,79.385,514199999.0
2009-07-10 18:32:00,79.385,79.385,79.355,79.36,335600000.0
2009-07-10 18:33:00,79.36,79.37,79.355,79.36,348000000.0
2009-07-10 18:34:00,79.365,79.375,79.35,79.35,344800001.0
2009-07-10 18:35:00,79.355,79.365,79.355,79.36,341600000.0
2009-07-10 18:36:00,79.36,79.42,79.36,79.415,380800000.0
2009-07-10 18:37:00,79.415,79.42,79.385,79.41,558000004.0
2009-07-10 18:38:00,79.405,79.45,79.4,79.45,397799996.0
2009-07-10 18:39:00,79.45,79.46,79.43,79.46,302000001.0
2009-07-10 18:40:00,79.46,79.53,79.46,79.51,490400003.0
2009-07-10 18:41:00,79.505,79.51,79.455,79.46,522200001.0
2009-07-10 18:42:00,79.46,79.465,79.435,79.44,405200001.0
2009-07-10 18:43:00,79.45,79.455,79.445,79.45,272000000.0
2009-07-10 18:44:00,79.46,79.475,79.455,79.465,296400000.0
2009-07-10 18:45:00,79.47,79.47,79.455,79.46,311600000.0
2009-07-10 18:46:00,79.46,79.49,79.455,79.49,440400000.0
2009-07-10 18:47:00,79.49,79.49,79.475,79.485,617000001.0
2009-07-10 18:48:00,79.485,79.49,79.47,79.47,522000002.0
2009-07-10 18:49:00,79.47,79.475,79.46,79.47,458399998.0
2009-07-10 18:50:00,79.465,79.465,79.435,79.435,411000001.0
2009-07-10 18:51:00,79.435,79.46,79.4,79.455,977799999.0
2009-07-10 18:52:00,79.45,79.49,79.44,79.47,692000001.0
2009-07-10 18:53:00,79.465,79.49,79.46,79.485,409199991.0
2009-07-10 18:54:00,79.485,79.485,79.455,79.475,518799999.0
2009-07-10 18:55:00,79.475,79.52,79.47,79.505,303799999.0
2009-07-10 18:56:00,79.505,79.51,79.475,79.485,470400001.0
2009-07-10 18:57:00,79.485,79.485,79.46,79.47,388800000.0
2009-07-10 18:58:00,79.47,79.485,79.47,79.475,266800000.0
2009-07-10 18:59:00,79.475,79.48,79.435,79.445,511199999.0
2009-07-10 19:00:00,79.445,79.475,79.43,79.47,361200000.0
2009-07-10 19:01:00,79.47,79.485,79.47,79.475,70000000.0
2009-07-10 19:02:00,79.475,79.48,79.47,79.47,70400000.0
2009-07-10 19:03:00,79.47,79.475,79.455,79.465,232800000.0
2009-07-10 19:04:00,79.465,79.475,79.455,79.475,302600000.0
2009-07-10 19:05:00,79.475,79.485,79.455,79.47,325600000.0
2009-07-10 19:06:00,79.475,79.48,79.46,79.47,162400000.0
2009-07-10 19:07:00,79.455,79.485,79.455,79.475,124200000.0
2009-07-10 19:08:00,79.475,79.485,79.46,79.465,254000000.0
2009-07-10 19:09:00,79.465,79.465,79.44,79.445,159200000.0
2009-07-10 19:10:00,79.445,79.465,79.42,79.425,280200000.0
2009-07-10 19:11:00,79.43,79.43,79.41,79.415,100400000.0
2009-07-10 19:12:00,79.42,79.42,79.41,79.41,77600000.0
2009-07-10 19:13:00,79.425,79.425,79.405,79.42,374199998.0
2009-07-10 19:14:00,79.415,79.44,79.41,79.44,298399999.0
2009-07-10 19:15:00,79.44,79.455,79.44,79.445,497800000.0
2009-07-10 19:16:00,79.44,79.445,79.425,79.44,442000002.0
2009-07-10 19:17:00,79.44,79.455,79.44,79.445,349800000.0
2009-07-10 19:18:00,79.45,79.455,79.445,79.45,68400000.0
2009-07-10 19:19:00,79.45,79.48,79.45,79.475,384200000.0
2009-07-10 19:20:00,79.475,79.48,79.445,79.445,268600000.0
2009-07-10 19:21:00,79.43,79.44,79.425,79.425,350200000.0
2009-07-10 19:22:00,79.43,79.445,79.405,79.425,275200000.0
2009-07-10 19:23:00,79.425,79.45,79.425,79.44,135200000.0
2009-07-10 19:24:00,79.43,79.43,79.42,79.42,40000000.0
2009-07-10 19:25:00,79.42,79.42,79.415,79.415,46800000.0
2009-07-10 19:26:00,79.42,79.42,79.4,79.405,203600000.0
2009-07-10 19:27:00,79.405,79.42,79.405,79.42,158200000.0
2009-07-10 19:28:00,79.42,79.42,79.41,79.41,248399999.0
2009-07-10 19:29:00,79.405,79.405,79.33,79.335,442800000.0
2009-07-10 19:30:00,79.33,79.37,79.32,79.37,584399997.0
2009-07-10 19:31:00,79.36,79.36,79.33,79.335,239400000.0
2009-07-10 19:32:00,79.335,79.335,79.325,79.335,256000000.0
2009-07-10 19:33:00,79.335,79.355,79.33,79.35,364199997.0
2009-07-10 19:34:00,79.35,79.37,79.35,79.365,427200001.0
2009-07-10 19:35:00,79.365,79.365,79.36,79.36,40000000.0
2009-07-10 19:36:00,79.37,79.385,79.37,79.38,206000000.0
2009-07-10 19:37:00,79.385,79.465,79.385,79.465,559400000.0
2009-07-10 19:38:00,79.465,79.485,79.445,79.445,261599999.0
2009-07-10 19:39:00,79.445,79.46,79.435,79.46,469800000.0
2009-07-10 19:40:00,79.45,79.485,79.45,79.47,375000000.0
2009-07-10 19:41:00,79.47,79.48,79.47,79.47,156400000.0
2009-07-10 19:42:00,79.475,79.495,79.47,79.495,305600000.0
2009-07-10 19:43:00,79.49,79.525,79.485,79.525,468200000.0
2009-07-10 19:44:00,79.525,79.565,79.52,79.555,571199999.0
2009-07-10 19:45:00,79.555,79.6,79.555,79.58,656600001.0
2009-07-10 19:46:00,79.58,79.61,79.575,79.59,300400000.0
2009-07-10 19:47:00,79.59,79.605,79.54,79.545,567600001.0
2009-07-10 19:48:00,79.545,79.55,79.535,79.54,210600000.0
2009-07-10 19:49:00,79.535,79.54,79.525,79.53,162600000.0
2009-07-10 19:50:00,79.53,79.535,79.52,79.52,327200000.0
2009-07-10 19:51:00,79.52,79.535,79.52,79.525,68800000.0
2009-07-10 19:52:00,79.525,79.545,79.525,79.535,595200000.0
2009-07-10 19:53:00,79.535,79.555,79.505,79.515,270000000.0
2009-07-10 19:54:00,79.53,79.54,79.525,79.54,198999999.0
2009-07-10 19:55:00,79.54,79.54,79.49,79.53,619799996.0
2009-07-10 19:56:00,79.535,79.535,79.49,79.505,400599997.0
2009-07-10 19:57:00,79.505,79.52,79.48,79.48,423400000.0
2009-07-10 19:58:00,79.48,79.51,79.475,79.51,415200000.0
2009-07-10 19:59:00,79.52,79.54,79.515,79.525,454400000.0
2009-07-10 20:00:00,79.53,79.535,79.51,79.52,229000001.0
2009-07-10 20:01:00,79.515,79.515,79.435,79.47,631400000.0
2009-07-10 20:02:00,79.47,79.5,79.47,79.485,431200001.0
2009-07-10 20:03:00,79.485,79.51,79.475,79.51,163600000.0
2009-07-10 20:04:00,79.51,79.525,79.51,79.515,118000000.0
2009-07-10 20:05:00,79.515,79.515,79.475,79.49,305200000.0
2009-07-10 20:06:00,79.49,79.49,79.455,79.475,258000000.0
2009-07-10 20:07:00,79.47,79.485,79.47,79.485,190400001.0
2009-07-10 20:08:00,79.485,79.495,79.47,79.475,225800000.0
2009-07-10 20:09:00,79.475,79.475,79.425,79.43,437400000.0
2009-07-10 20:10:00,79.43,79.43,79.415,79.42,314000000.0
2009-07-10 20:11:00,79.42,79.42,79.36,79.365,560999999.0
2009-07-10 20:12:00,79.365,79.415,79.34,79.415,411200000.0
2009-07-10 20:13:00,79.41,79.44,79.395,79.395,608799998.0
2009-07-10 20:14:00,79.39,79.44,79.385,79.425,372600001.0
2009-07-10 20:15:00,79.43,79.43,79.405,79.42,338800000.0
2009-07-10 20:16:00,79.42,79.42,79.39,79.41,362400000.0
2009-07-10 20:17:00,79.41,79.415,79.405,79.405,229199998.0
2009-07-10 20:18:00,79.41,79.42,79.405,79.42,326200002.0
2009-07-10 20:19:00,79.415,79.485,79.415,79.475,637400000.0
2009-07-10 20:20:00,79.475,79.49,79.475,79.475,306799999.0
2009-07-10 20:21:00,79.48,79.48,79.425,79.44,453599999.0
2009-07-10 20:22:00,79.435,79.445,79.395,79.4,460599999.0
2009-07-10 20:23:00,79.405,79.405,79.375,79.405,519800000.0
2009-07-10 20:24:00,79.405,79.405,79.37,79.37,458400000.0
2009-07-10 20:25:00,79.375,79.375,79.345,79.35,460199997.0
2009-07-10 20:26:00,79.345,79.355,79.33,79.335,507999998.0
2009-07-10 20:27:00,79.345,79.37,79.345,79.355,302600000.0
2009-07-10 20:28:00,79.365,79.41,79.365,79.41,440799999.0
2009-07-10 20:29:00,79.405,79.435,79.395,79.435,505400001.0
2009-07-10 20:30:00,79.435,79.495,79.435,79.47,415000000.0
2009-07-10 20:31:00,79.47,79.485,79.47,79.475,506800000.0
2009-07-10 20:32:00,79.475,79.49,79.4,79.4,209400000.0
2009-07-10 20:33:00,79.4,79.445,79.4,79.445,189600000.0
2009-07-10 20:34:00,79.44,79.44,79.425,79.425,156800000.0
2009-07-10 20:35:00,79.425,79.43,79.425,79.43,107600000.0
2009-07-10 20:36:00,79.43,79.44,79.43,79.435,172600000.0
2009-07-10 20:37:00,79.435,79.445,79.425,79.44,297200000.0
2009-07-10 20:38:00,79.44,79.45,79.435,79.435,178000000.0
2009-07-10 20:39:00,79.435,79.435,79.42,79.42,110000000.0
2009-07-10 20:40:00,79.42,79.43,79.385,79.43,394400000.0
2009-07-10 20:41:00,79.43,79.44,79.425,79.43,402200000.0
2009-07-10 20:42:00,79.43,79.45,79.415,79.445,315200000.0
2009-07-10 20:43:00,79.445,79.445,79.41,79.415,320000000.0
2009-07-10 20:44:00,79.415,79.43,79.41,79.42,343800003.0
2009-07-10 20:45:00,79.415,79.425,79.39,79.405,320000000.0
2009-07-10 20:46:00,79.405,79.415,79.395,79.395,215600000.0
2009-07-10 20:47:00,79.38,79.4,79.38,79.395,333000000.0
2009-07-10 20:48:00,79.4,79.4,79.365,79.37,225000000.0
2009-07-10 20:49:00,79.37,79.42,79.365,79.41,219800000.0
2009-07-10 20:50:00,79.41,79.425,79.385,79.385,431800000.0
2009-07-10 20:51:00,79.395,79.42,79.38,79.38,423600000.0
2009-07-10 20:52:00,79.38,79.41,79.365,79.395,465000000.0
2009-07-10 20:53:00,79.39,79.395,79.375,79.39,231600000.0
2009-07-10 20:54:00,79.39,79.39,79.37,79.385,324800000.0
2009-07-10 20:55:00,79.385,79.405,79.375,79.405,256600000.0
2009-07-10 20:56:00,79.4,79.405,79.375,79.385,147000000.0
2009-07-10 20:57:00,79.385,79.395,79.385,79.395,46000000.0
2009-07-10 20:58:00,79.395,79.395,79.38,79.38,332400000.0
2009-07-10 20:59:00,79.385,79.395,79.365,79.375,342200000.0
2009-07-10 21:00:00,79.38,79.38,79.365,79.375,246600000.0
2009-07-10 21:01:00,79.375,79.375,79.34,79.37,388600000.0
2009-07-10 21:02:00,79.375,79.375,79.34,79.345,150600000.0
2009-07-10 21:03:00,79.345,79.365,79.345,79.355,126800000.0
2009-07-10 21:04:00,79.35,79.35,79.285,79.335,351200000.0
2009-07-10 21:05:00,79.335,79.35,79.32,79.335,323400000.0
2009-07-10 21:06:00,79.335,79.335,79.315,79.32,286400000.0
2009-07-10 21:07:00,79.315,79.32,79.295,79.3,105000000.0
2009-07-10 21:08:00,79.3,79.32,79.275,79.29,340800000.0
2009-07-10 21:09:00,79.29,79.29,79.275,79.285,80800000.0
2009-07-10 21:10:00,79.285,79.29,79.275,79.28,102800000.0
2009-07-10 21:11:00,79.285,79.29,79.28,79.29,111000000.0
2009-07-10 21:12:00,79.29,79.33,79.29,79.305,249200000.0
2009-07-10 21:13:00,79.305,79.325,79.295,79.31,157000000.0
2009-07-10 21:14:00,79.31,79.325,79.305,79.31,101600000.0
2009-07-10 21:15:00,79.31,79.345,79.31,79.325,95600000.0
2009-07-10 21:16:00,79.325,79.34,79.305,79.305,196200000.0
2009-07-10 21:17:00,79.305,79.325,79.305,79.305,170400000.0
2009-07-10 21:18:00,79.305,79.32,79.3,79.315,258000000.0
2009-07-10 21:19:00,79.305,79.34,79.305,79.325,226000001.0
2009-07-10 21:20:00,79.325,79.335,79.32,79.32,140800000.0
2009-07-10 21:21:00,79.32,79.33,79.28,79.285,463600000.0
2009-07-10 21:22:00,79.285,79.3,79.28,79.285,222600000.0
2009-07-10 21:23:00,79.285,79.33,79.285,79.305,344200000.0
2009-07-10 21:24:00,79.31,79.315,79.285,79.295,207200000.0
2009-07-10 21:25:00,79.295,79.345,79.295,79.31,154400000.0
2009-07-10 21:26:00,79.31,79.365,79.29,79.355,419800000.0
2009-07-10 21:27:00,79.35,79.39,79.35,79.39,170600000.0
2009-07-10 21:28:00,79.385,79.39,79.355,79.38,155400000.0
2009-07-10 21:29:00,79.37,79.375,79.365,79.365,137600000.0
2009-07-10 21:30:00,79.355,79.385,79.355,79.385,115200000.0
2009-07-10 21:31:00,79.385,79.405,79.385,79.395,67800000.0
2009-07-10 21:32:00,79.395,79.415,79.39,79.41,189800000.0
2009-07-10 21:33:00,79.41,79.41,79.385,79.39,180600000.0
2009-07-10 21:34:00,79.385,79.39,79.385,79.385,16000000.0
2009-07-10 21:35:00,79.385,79.39,79.38,79.385,22000000.0
2009-07-10 21:36:00,79.385,79.385,79.38,79.385,60000000.0
2009-07-10 21:37:00,79.395,79.415,79.395,79.41,115800000.0
2009-07-10 21:38:00,79.415,79.42,79.41,79.41,45200000.0
2009-07-10 21:39:00,79.41,79.41,79.395,79.395,13000000.0
2009-07-10 21:40:00,79.39,79.395,79.365,79.375,118500000.0
2009-07-10 21:41:00,79.37,79.38,79.37,79.375,38400000.0
2009-07-10 21:42:00,79.375,79.38,79.37,79.37,36600000.0
2009-07-10 21:43:00,79.37,79.37,79.345,79.36,47800000.0
2009-07-10 21:44:00,79.36,79.365,79.345,79.36,112600000.0
2009-07-10 21:45:00,79.36,79.37,79.355,79.36,173800000.0
2009-07-10 21:46:00,79.36,79.38,79.36,79.37,52000000.0
2009-07-10 21:47:00,79.36,79.365,79.34,79.365,106600000.0
2009-07-10 21:48:00,79.37,79.38,79.365,79.375,45000000.0
2009-07-10 21:49:00,79.375,79.385,79.37,79.375,79800000.0
2009-07-10 21:50:00,79.395,79.4,79.375,79.375,89000000.0
2009-07-10 21:51:00,79.375,79.38,79.375,79.375,88000000.0
2009-07-10 21:52:00,79.37,79.375,79.36,79.36,85200000.0
2009-07-10 21:53:00,79.36,79.37,79.36,79.37,63200000.0
2009-07-10 21:54:00,79.37,79.37,79.345,79.365,155200000.0
2009-07-10 21:55:00,79.37,79.37,79.36,79.36,93000000.0
2009-07-10 21:56:00,79.36,79.37,79.355,79.36,105600000.0
2009-07-10 21:57:00,79.36,79.36,79.34,79.345,52000000.0
2009-07-10 21:58:00,79.34,79.355,79.34,79.35,135600000.0
2009-07-10 21:59:00,79.345,79.35,79.34,79.345,20000000.0
2009-07-10 22:00:00,79.345,79.345,79.315,79.32,85400000.0
2009-07-10 22:01:00,79.32,79.33,79.32,79.325,33200000.0
2009-07-10 22:02:00,79.33,79.34,79.315,79.34,126000000.0
2009-07-10 22:03:00,79.335,79.36,79.335,79.36,64800000.0
2009-07-10 22:04:00,79.355,79.355,79.33,79.34,96400000.0
2009-07-10 22:05:00,79.35,79.35,79.34,79.345,33800000.0
2009-07-10 22:06:00,79.34,79.345,79.335,79.34,108000000.0
2009-07-10 22:07:00,79.34,79.35,79.335,79.345,103800001.0
2009-07-10 22:08:00,79.35,79.35,79.335,79.34,260400000.0
2009-07-10 22:09:00,79.335,79.36,79.335,79.355,178800002.0
2009-07-10 22:10:00,79.35,79.36,79.35,79.36,65400000.0
2009-07-10 22:11:00,79.345,79.36,79.345,79.345,31400000.0
2009-07-10 22:12:00,79.35,79.355,79.35,79.355,88800002.0
2009-07-10 22:13:00,79.35,79.375,79.35,79.375,92400001.0
2009-07-10 22:14:00,79.375,79.39,79.375,79.39,25400000.0
2009-07-10 22:15:00,79.39,79.395,79.385,79.395,23000000.0
2009-07-10 22:16:00,79.385,79.395,79.38,79.38,108000000.0
2009-07-10 22:17:00,79.395,79.41,79.395,79.405,22800000.0
2009-07-10 22:18:00,79.405,79.41,79.405,79.41,13000000.0
2009-07-10 22:19:00,79.405,79.405,79.395,79.395,20800000.0
2009-07-10 22:20:00,79.41,79.41,79.39,79.39,25400000.0
2009-07-10 22:21:00,79.39,79.4,79.385,79.39,92800000.0
2009-07-10 22:22:00,79.39,79.4,79.39,79.4,66999999.0
2009-07-10 22:23:00,79.4,79.41,79.395,79.41,25600000.0
2009-07-10 22:24:00,79.41,79.43,79.405,79.42,118800000.0
2009-07-10 22:25:00,79.41,79.44,79.4,79.43,166600000.0
2009-07-10 22:26:00,79.425,79.43,79.415,79.43,75200000.0
2009-07-10 22:27:00,79.43,79.44,79.4,79.44,64200000.0
2009-07-10 22:28:00,79.435,79.445,79.425,79.445,100800000.0
2009-07-10 22:29:00,79.445,79.455,79.435,79.44,123000000.0
2009-07-10 22:30:00,79.44,79.45,79.435,79.45,151800000.0
2009-07-10 22:31:00,79.455,79.46,79.44,79.44,52600000.0
2009-07-10 22:32:00,79.44,79.45,79.44,79.445,15000000.0
2009-07-10 22:33:00,79.445,79.465,79.445,79.465,11200000.0
2009-07-10 22:34:00,79.47,79.475,79.465,79.475,13200000.0
2009-07-10 22:35:00,79.475,79.51,79.47,79.48,313200000.0
2009-07-10 22:36:00,79.5,79.5,79.475,79.5,143400000.0
2009-07-10 22:37:00,79.5,79.505,79.485,79.485,46600000.0
2009-07-10 22:38:00,79.48,79.495,79.475,79.495,25600000.0
2009-07-10 22:39:00,79.495,79.495,79.485,79.495,60800000.0
2009-07-10 22:40:00,79.49,79.49,79.48,79.48,76200000.0
2009-07-10 22:41:00,79.48,79.49,79.48,79.49,12600000.0
2009-07-10 22:42:00,79.48,79.5,79.48,79.5,113600000.0
2009-07-10 22:43:00,79.5,79.505,79.5,79.505,78800000.0
2009-07-10 22:44:00,79.54,79.56,79.505,79.54,209200000.0
2009-07-10 22:45:00,79.54,79.555,79.53,79.545,125400000.0
2009-07-10 22:46:00,79.55,79.555,79.505,79.51,115800000.0
2009-07-10 22:47:00,79.51,79.555,79.51,79.52,207400000.0
2009-07-10 22:48:00,79.52,79.53,79.52,79.525,32200000.0
2009-07-10 22:49:00,79.525,79.59,79.525,79.55,99800000.0
2009-07-10 22:50:00,79.55,79.615,79.535,79.615,177800000.0
2009-07-10 22:51:00,79.615,79.65,79.61,79.645,111400001.0
2009-07-10 22:52:00,79.645,79.665,79.635,79.66,93400000.0
2009-07-10 22:53:00,79.655,79.68,79.565,79.65,357000001.0
2009-07-10 22:54:00,79.64,79.67,79.565,79.585,219600001.0
2009-07-10 22:55:00,79.59,79.605,79.58,79.6,122800000.0
2009-07-10 22:56:00,79.61,79.645,79.595,79.605,75400000.0
2009-07-10 22:57:00,79.605,79.625,79.57,79.625,181600001.0
2009-07-10 22:58:00,79.62,79.62,79.58,79.6,88800001.0
2009-07-10 22:59:00,79.6,79.6,79.45,79.48,170500001.0
2009-07-12 23:06:00,79.435,79.435,79.435,79.435,4800000.0
2009-07-12 23:12:00,79.44,79.44,79.435,79.435,7200000.0
2009-07-12 23:13:00,79.435,79.455,79.435,79.455,14400000.0
2009-07-12 23:14:00,79.445,79.445,79.445,79.445,4800000.0
2009-07-12 23:15:00,79.445,79.445,79.435,79.435,7200000.0
2009-07-12 23:16:00,79.38,79.38,79.38,79.38,5600000.0
2009-07-12 23:23:00,79.395,79.395,79.395,79.395,5600000.0
2009-07-12 23:26:00,79.425,79.45,79.425,79.45,8000000.0
2009-07-12 23:27:00,79.47,79.47,79.47,79.47,2400000.0
2009-07-12 23:28:00,79.485,79.485,79.47,79.47,4800000.0
2009-07-12 23:29:00,79.435,79.435,79.435,79.435,5600000.0
2009-07-12 23:33:00,79.465,79.465,79.465,79.465,7200000.0
2009-07-12 23:34:00,79.43,79.43,79.43,79.43,5600000.0
2009-07-12 23:36:00,79.455,79.455,79.43,79.43,38400000.0
2009-07-12 23:37:00,79.45,79.46,79.445,79.46,27200000.0
2009-07-12 23:38:00,79.435,79.435,79.435,79.435,5600000.0
2009-07-12 23:39:00,79.465,79.47,79.465,79.465,14400000.0
2009-07-12 23:40:00,79.465,79.465,79.465,79.465,4800000.0
2009-07-12 23:41:00,79.47,79.47,79.47,79.47,2400000.0
2009-07-12 23:42:00,79.435,79.495,79.435,79.485,29600000.0
2009-07-12 23:43:00,79.49,79.505,79.475,79.505,31200000.0
2009-07-12 23:48:00,79.465,79.465,79.465,79.465,3200000.0
2009-07-12 23:51:00,79.465,79.505,79.465,79.505,16000000.0
2009-07-12 23:52:00,79.47,79.48,79.47,79.48,11200000.0
2009-07-12 23:53:00,79.495,79.515,79.495,79.515,10400000.0
2009-07-12 23:54:00,79.52,79.52,79.52,79.52,4800000.0
2009-07-12 23:55:00,79.515,79.515,79.51,79.51,10400000.0
2009-07-12 23:57:00,79.52,79.52,79.51,79.52,25600000.0
2009-07-12 23:58:00,79.525,79.525,79.51,79.51,9600000.0
2009-07-12 23:59:00,79.5,79.5,79.5,79.5,8800000.0
2009-07-13 00:00:00,79.505,79.535,79.505,79.53,153600000.0
2009-07-13 00:01:00,79.525,79.53,79.52,79.53,34400000.0
2009-07-13 00:02:00,79.57,79.575,79.55,79.55,38400000.0
2009-07-13 00:03:00,79.555,79.555,79.55,79.55,9600000.0
2009-07-13 00:04:00,79.545,79.55,79.54,79.54,77800000.0
2009-07-13 00:05:00,79.54,79.54,79.54,79.54,11400000.0
2009-07-13 00:06:00,79.545,79.545,79.54,79.54,18400000.0
2009-07-13 00:07:00,79.54,79.56,79.54,79.555,25000000.0
2009-07-13 00:08:00,79.55,79.55,79.545,79.545,19400000.0
2009-07-13 00:09:00,79.545,79.55,79.54,79.54,21400000.0
2009-07-13 00:10:00,79.545,79.55,79.54,79.545,46200000.0
2009-07-13 00:11:00,79.55,79.55,79.525,79.55,231000000.0
2009-07-13 00:12:00,79.55,79.55,79.55,79.55,32000000.0
2009-07-13 00:13:00,79.55,79.565,79.55,79.565,42800000.0
2009-07-13 00:14:00,79.565,79.58,79.565,79.58,140000000.0
2009-07-13 00:15:00,79.58,79.58,79.57,79.57,68800000.0
2009-07-13 00:16:00,79.57,79.57,79.565,79.57,64000000.0
2009-07-13 00:17:00,79.57,79.57,79.545,79.55,69000000.0
2009-07-13 00:18:00,79.55,79.55,79.54,79.545,58800000.0
2009-07-13 00:19:00,79.565,79.565,79.56,79.56,48600000.0
2009-07-13 00:20:00,79.56,79.56,79.555,79.555,11200000.0
2009-07-13 00:21:00,79.55,79.56,79.535,79.535,106600000.0
2009-07-13 00:22:00,79.54,79.54,79.54,79.54,11200000.0
2009-07-13 00:23:00,79.535,79.54,79.535,79.535,31200000.0
2009-07-13 00:24:00,79.535,79.535,79.525,79.53,65000000.0
2009-07-13 00:25:00,79.53,79.535,79.53,79.53,66000000.0
2009-07-13 00:26:00,79.53,79.53,79.53,79.53,5600000.0
2009-07-13 00:27:00,79.535,79.535,79.525,79.53,57200001.0
2009-07-13 00:28:00,79.53,79.53,79.53,79.53,37600000.0
2009-07-13 00:29:00,79.525,79.525,79.51,79.51,81000000.0
2009-07-13 00:30:00,79.501,79.501,79.499,79.499,95200000.0
2009-07-13 00:31:00,79.5,79.505,79.485,79.495,95200000.0
2009-07-13 00:32:00,79.495,79.515,79.495,79.515,83600000.0
2009-07-13 00:33:00,79.505,79.51,79.505,79.51,13800000.0
2009-07-13 00:34:00,79.5,79.51,79.5,79.51,13800000.0
2009-07-13 00:35:00,79.515,79.515,79.505,79.51,26400000.0
2009-07-13 00:36:00,79.51,79.525,79.5,79.525,22000000.0
2009-07-13 00:37:00,79.525,79.525,79.495,79.495,134800000.0
2009-07-13 00:38:00,79.5,79.5,79.475,79.49,175400000.0
2009-07-13 00:39:00,79.495,79.5,79.49,79.495,137200000.0
2009-07-13 00:40:00,79.495,79.495,79.49,79.49,16600000.0
2009-07-13 00:41:00,79.49,79.5,79.49,79.5,60400000.0
2009-07-13 00:42:00,79.505,79.505,79.5,79.5,80000000.0
2009-07-13 00:43:00,79.5,79.5,79.5,79.5,34200000.0
2009-07-13 00:44:00,79.5,79.5,79.5,79.5,22400000.0
2009-07-13 00:45:00,79.505,79.51,79.5,79.51,31400000.0
2009-07-13 00:46:00,79.51,79.51,79.485,79.495,94600000.0
2009-07-13 00:47:00,79.495,79.505,79.49,79.5,292200000.0
2009-07-13 00:48:00,79.495,79.54,79.495,79.53,150200000.0
2009-07-13 00:49:00,79.52,79.52,79.48,79.48,169000000.0
2009-07-13 00:50:00,79.495,79.495,79.475,79.48,251000000.0
2009-07-13 00:51:00,79.465,79.465,79.445,79.455,583600000.0
2009-07-13 00:52:00,79.45,79.465,79.445,79.45,160200000.0
2009-07-13 00:53:00,79.45,79.45,79.45,79.45,8800000.0
2009-07-13 00:54:00,79.455,79.46,79.455,79.46,52200000.0
2009-07-13 00:55:00,79.46,79.465,79.46,79.465,125400000.0
2009-07-13 00:56:00,79.465,79.47,79.465,79.47,69200000.0
2009-07-13 00:57:00,79.49,79.505,79.475,79.495,80000000.0
2009-07-13 00:58:00,79.495,79.515,79.49,79.5,106800000.0
2009-07-13 00:59:00,79.495,79.535,79.49,79.525,179200000.0
2009-07-13 01:00:00,79.54,79.545,79.525,79.53,120800000.0
2009-07-13 01:01:00,79.545,79.565,79.545,79.565,118400000.0
2009-07-13 01:02:00,79.565,79.57,79.55,79.57,23200000.0
2009-07-13 01:03:00,79.57,79.57,79.57,79.57,3200000.0
2009-07-13 01:04:00,79.555,79.555,79.555,79.555,11200000.0
2009-07-13 01:05:00,79.55,79.57,79.55,79.57,63200000.0
2009-07-13 01:06:00,79.57,79.575,79.57,79.575,44800000.0
2009-07-13 01:07:00,79.565,79.595,79.555,79.57,149600000.0
2009-07-13 01:08:00,79.57,79.575,79.53,79.545,164800000.0
2009-07-13 01:09:00,79.53,79.535,79.53,79.535,17600000.0
2009-07-13 01:10:00,79.535,79.545,79.525,79.545,79200000.0
2009-07-13 01:11:00,79.53,79.55,79.53,79.55,55400000.0
2009-07-13 01:12:00,79.55,79.55,79.545,79.545,32000000.0
2009-07-13 01:13:00,79.53,79.53,79.525,79.525,28800000.0
2009-07-13 01:14:00,79.525,79.545,79.52,79.545,45600000.0
2009-07-13 01:15:00,79.545,79.55,79.545,79.55,6400000.0
2009-07-13 01:16:00,79.535,79.55,79.535,79.55,14400000.0
2009-07-13 01:17:00,79.55,79.55,79.52,79.52,56800000.0
2009-07-13 01:18:00,79.49,79.505,79.49,79.505,62400000.0
2009-07-13 01:19:00,79.515,79.525,79.5,79.525,81600000.0
2009-07-13 01:20:00,79.525,79.535,79.52,79.535,35200000.0
2009-07-13 01:21:00,79.535,79.535,79.535,79.535,3200000.0
2009-07-13 01:22:00,79.535,79.535,79.535,79.535,9600000.0
2009-07-13 01:23:00,79.52,79.575,79.52,79.575,219200000.0
2009-07-13 01:24:00,79.575,79.575,79.56,79.56,81600000.0
2009-07-13 01:25:00,79.56,79.56,79.52,79.525,210600000.0
2009-07-13 01:26:00,79.525,79.525,79.51,79.515,60000000.0
2009-07-13 01:27:00,79.515,79.54,79.5,79.5,161800000.0
2009-07-13 01:28:00,79.495,79.535,79.495,79.535,56800000.0
2009-07-13 01:29:00,79.53,79.535,79.51,79.525,88800000.0
2009-07-13 01:30:00,79.53,79.53,79.51,79.51,34400000.0
2009-07-13 01:31:00,79.51,79.535,79.51,79.535,78400000.0
2009-07-13 01:32:00,79.535,79.535,79.53,79.535,12800000.0
2009-07-13 01:33:00,79.535,79.535,79.535,79.535,3200000.0
2009-07-13 01:34:00,79.525,79.555,79.525,79.555,97600000.0
2009-07-13 01:35:00,79.555,79.56,79.53,79.555,104800000.0
2009-07-13 01:36:00,79.555,79.575,79.555,79.56,21600000.0
2009-07-13 01:37:00,79.56,79.56,79.56,79.56,17000000.0
2009-07-13 01:38:00,79.56,79.6,79.56,79.6,102600000.0
2009-07-13 01:39:00,79.6,79.6,79.6,79.6,12800000.0
2009-07-13 01:40:00,79.59,79.605,79.585,79.605,115200000.0
2009-07-13 01:41:00,79.61,79.61,79.61,79.61,3200000.0
2009-07-13 01:42:00,79.605,79.605,79.595,79.595,118400000.0
2009-07-13 01:43:00,79.59,79.595,79.585,79.585,76000000.0
2009-07-13 01:44:00,79.585,79.595,79.585,79.595,31200000.0
2009-07-13 01:45:00,79.59,79.595,79.585,79.585,34400000.0
2009-07-13 01:46:00,79.585,79.585,79.575,79.575,22400000.0
2009-07-13 01:47:00,79.59,79.59,79.59,79.59,5600000.0
2009-07-13 01:48:00,79.595,79.595,79.585,79.585,90400000.0
2009-07-13 01:49:00,79.58,79.595,79.575,79.58,161600000.0
2009-07-13 01:50:00,79.58,79.58,79.58,79.58,28800000.0
2009-07-13 01:51:00,79.58,79.59,79.575,79.575,99200000.0
2009-07-13 01:52:00,79.58,79.615,79.58,79.605,84000000.0
2009-07-13 01:53:00,79.595,79.6,79.59,79.595,177600000.0
2009-07-13 01:54:00,79.595,79.615,79.595,79.6,92000000.0
2009-07-13 01:55:00,79.595,79.605,79.595,79.595,28800000.0
2009-07-13 01:56:00,79.6,79.62,79.595,79.615,108000000.0
2009-07-13 01:57:00,79.62,79.62,79.62,79.62,3200000.0
2009-07-13 01:58:00,79.63,79.66,79.63,79.65,76800000.0
2009-07-13 01:59:00,79.65,79.65,79.65,79.65,11200000.0
2009-07-13 02:00:00,79.645,79.705,79.645,79.705,482400000.0
2009-07-13 02:01:00,79.71,79.715,79.695,79.715,195800000.0
2009-07-13 02:02:00,79.715,79.72,79.71,79.72,128800000.0
2009-07-13 02:03:00,79.72,79.775,79.72,79.77,283600000.0
2009-07-13 02:04:00,79.77,79.78,79.77,79.78,114800000.0
2009-07-13 02:05:00,79.78,79.845,79.78,79.84,330800000.0
2009-07-13 02:06:00,79.85,79.86,79.85,79.855,108200000.0
2009-07-13 02:07:00,79.85,79.85,79.83,79.83,202200000.0
2009-07-13 02:08:00,79.835,79.84,79.81,79.835,223000000.0
2009-07-13 02:09:00,79.835,79.865,79.835,79.855,342600000.0
2009-07-13 02:10:00,79.855,79.89,79.855,79.885,204800000.0
2009-07-13 02:11:00,79.875,79.89,79.86,79.86,211600000.0
2009-07-13 02:12:00,79.855,79.905,79.855,79.9,292000000.0
2009-07-13 02:13:00,79.905,79.905,79.89,79.89,40600000.0
2009-07-13 02:14:00,79.88,79.89,79.845,79.85,426800000.0
2009-07-13 02:15:00,79.85,79.855,79.81,79.825,230600000.0
2009-07-13 02:16:00,79.825,79.845,79.82,79.835,190400000.0
2009-07-13 02:17:00,79.845,79.865,79.84,79.86,228400000.0
2009-07-13 02:18:00,79.855,79.855,79.825,79.825,253400001.0
2009-07-13 02:19:00,79.815,79.845,79.815,79.815,284600002.0
2009-07-13 02:20:00,79.815,79.825,79.795,79.795,115000000.0
2009-07-13 02:21:00,79.795,79.795,79.78,79.785,123600000.0
2009-07-13 02:22:00,79.78,79.795,79.78,79.785,44400000.0
2009-07-13 02:23:00,79.78,79.78,79.775,79.775,25400000.0
2009-07-13 02:24:00,79.77,79.77,79.75,79.755,125600000.0
2009-07-13 02:25:00,79.755,79.755,79.74,79.75,93000000.0
2009-07-13 02:26:00,79.75,79.765,79.75,79.755,32000000.0
2009-07-13 02:27:00,79.755,79.755,79.75,79.755,51200000.0
2009-07-13 02:28:00,79.745,79.765,79.74,79.75,125400000.0
2009-07-13 02:29:00,79.755,79.79,79.75,79.79,112000000.0
2009-07-13 02:30:00,79.79,79.79,79.78,79.785,375200000.0
2009-07-13 02:31:00,79.78,79.79,79.78,79.785,140600000.0
2009-07-13 02:32:00,79.785,79.79,79.785,79.79,104800000.0
2009-07-13 02:33:00,79.79,79.79,79.785,79.785,28800000.0
2009-07-13 02:34:00,79.79,79.83,79.785,79.83,274200000.0
2009-07-13 02:35:00,79.825,79.87,79.825,79.87,225800000.0
2009-07-13 02:36:00,79.87,79.915,79.87,79.89,204400000.0
2009-07-13 02:37:00,79.89,79.895,79.89,79.89,122800000.0
2009-07-13 02:38:00,79.895,79.895,79.885,79.895,122200000.0
2009-07-13 02:39:00,79.89,79.91,79.885,79.905,231200001.0
2009-07-13 02:40:00,79.905,79.905,79.87,79.88,141200000.0
2009-07-13 02:41:00,79.88,79.9,79.875,79.89,152800000.0
2009-07-13 02:42:00,79.89,79.905,79.88,79.895,133600000.0
2009-07-13 02:43:00,79.895,79.92,79.895,79.91,35200000.0
2009-07-13 02:44:00,79.91,79.91,79.905,79.91,29200000.0
2009-07-13 02:45:00,79.91,79.91,79.9,79.91,93000000.0
2009-07-13 02:46:00,79.91,79.915,79.9,79.9,62600000.0
2009-07-13 02:47:00,79.9,79.91,79.875,79.91,157600000.0
2009-07-13 02:48:00,79.915,79.93,79.91,79.925,164800000.0
2009-07-13 02:49:00,79.925,79.96,79.925,79.96,315400000.0
2009-07-13 02:50:00,79.96,79.96,79.945,79.945,89800000.0
2009-07-13 02:51:00,79.94,79.985,79.94,79.98,450600000.0
2009-07-13 02:52:00,79.975,79.99,79.96,79.99,275600000.0
2009-07-13 02:53:00,79.995,80.0,79.985,79.995,238800000.0
2009-07-13 02:54:00,79.995,80.035,79.99,80.01,372200000.0
2009-07-13 02:55:00,80.02,80.03,80.015,80.015,224600000.0
2009-07-13 02:56:00,80.02,80.065,80.02,80.06,364000000.0
2009-07-13 02:57:00,80.075,80.085,80.06,80.075,380000000.0
2009-07-13 02:58:00,80.075,80.08,80.055,80.055,248400000.0
2009-07-13 02:59:00,80.055,80.075,80.04,80.05,407400000.0
2009-07-13 03:00:00,80.045,80.05,80.015,80.015,218800000.0
2009-07-13 03:01:00,80.015,80.015,79.975,79.98,456600000.0
2009-07-13 03:02:00,79.98,79.99,79.965,79.97,342400000.0
2009-07-13 03:03:00,79.965,79.98,79.955,79.98,253200000.0
2009-07-13 03:04:00,79.98,79.98,79.97,79.97,54800000.0
2009-07-13 03:05:00,79.975,79.98,79.96,79.96,200400000.0
2009-07-13 03:06:00,79.955,79.96,79.955,79.955,225000000.0
2009-07-13 03:07:00,79.955,79.97,79.955,79.965,61200000.0
2009-07-13 03:08:00,79.955,79.965,79.945,79.96,245200000.0
2009-07-13 03:09:00,79.965,79.975,79.96,79.97,224999999.0
2009-07-13 03:10:00,79.97,79.99,79.97,79.985,70600000.0
2009-07-13 03:11:00,79.985,79.985,79.94,79.94,209200000.0
2009-07-13 03:12:00,79.94,79.945,79.92,79.92,131200000.0
2009-07-13 03:13:00,79.92,79.93,79.915,79.92,137400000.0
2009-07-13 03:14:00,79.925,79.93,79.915,79.93,176400000.0
2009-07-13 03:15:00,79.925,79.94,79.885,79.895,373000000.0
2009-07-13 03:16:00,79.895,79.955,79.895,79.955,181600000.0
2009-07-13 03:17:00,79.955,79.97,79.945,79.95,155600000.0
2009-07-13 03:18:00,79.94,79.945,79.94,79.945,26000000.0
2009-07-13 03:19:00,79.945,79.95,79.93,79.945,68200000.0
2009-07-13 03:20:00,79.95,79.95,79.915,79.92,266399999.0
2009-07-13 03:21:00,79.925,79.94,79.905,79.91,503399993.0
2009-07-13 03:22:00,79.92,79.935,79.915,79.935,124000000.0
2009-07-13 03:23:00,79.935,79.935,79.92,79.92,161600000.0
2009-07-13 03:24:00,79.915,79.915,79.895,79.9,171400000.0
2009-07-13 03:25:00,79.905,79.935,79.905,79.92,106600000.0
2009-07-13 03:26:00,79.915,79.915,79.905,79.915,122400000.0
2009-07-13 03:27:00,79.915,79.92,79.875,79.885,173200000.0
2009-07-13 03:28:00,79.88,79.905,79.87,79.9,282200000.0
2009-07-13 03:29:00,79.895,79.895,79.88,79.885,280600000.0
2009-07-13 03:30:00,79.885,79.895,79.87,79.89,435400000.0
2009-07-13 03:31:00,79.885,79.92,79.885,79.91,597600000.0
2009-07-13 03:32:00,79.91,79.91,79.895,79.9,99200000.0
2009-07-13 03:33:00,79.9,79.9,79.85,79.865,364800000.0
2009-07-13 03:34:00,79.865,79.865,79.84,79.845,254800000.0
2009-07-13 03:35:00,79.845,79.845,79.84,79.84,104800000.0
2009-07-13 03:36:00,79.835,79.835,79.79,79.8,258800000.0
2009-07-13 03:37:00,79.8,79.8,79.785,79.785,211000000.0
2009-07-13 03:38:00,79.785,79.785,79.76,79.76,346400000.0
2009-07-13 03:39:00,79.765,79.775,79.75,79.775,186000000.0
2009-07-13 03:40:00,79.775,79.795,79.775,79.775,165600000.0
2009-07-13 03:41:00,79.77,79.81,79.77,79.81,134400000.0
2009-07-13 03:42:00,79.81,79.81,79.79,79.795,57600000.0
2009-07-13 03:43:00,79.795,79.795,79.76,79.765,130600000.0
2009-07-13 03:44:00,79.77,79.77,79.75,79.765,257600000.0
2009-07-13 03:45:00,79.765,79.785,79.765,79.785,129000000.0
2009-07-13 03:46:00,79.78,79.78,79.775,79.775,49800000.0
2009-07-13 03:47:00,79.77,79.775,79.76,79.765,146600000.0
2009-07-13 03:48:00,79.765,79.77,79.75,79.77,186200000.0
2009-07-13 03:49:00,79.78,79.78,79.755,79.775,135200000.0
2009-07-13 03:50:00,79.775,79.775,79.76,79.76,62600000.0
2009-07-13 03:51:00,79.76,79.775,79.76,79.775,371600000.0
2009-07-13 03:52:00,79.775,79.78,79.775,79.775,151600000.0
2009-07-13 03:53:00,79.77,79.775,79.755,79.755,106200000.0
2009-07-13 03:54:00,79.755,79.77,79.755,79.765,205200000.0
2009-07-13 03:55:00,79.765,79.795,79.765,79.79,236600000.0
2009-07-13 03:56:00,79.79,79.8,79.765,79.765,220600000.0
2009-07-13 03:57:00,79.765,79.77,79.765,79.77,75400000.0
2009-07-13 03:58:00,79.77,79.785,79.765,79.78,187400000.0
2009-07-13 04:00:00,79.78,79.795,79.775,79.785,234800000.0
2009-07-13 04:01:00,79.785,79.805,79.785,79.79,586600000.0
2009-07-13 04:02:00,79.79,79.79,79.775,79.785,242800000.0
2009-07-13 04:03:00,79.785,79.785,79.775,79.78,203200000.0
2009-07-13 04:04:00,79.78,79.78,79.69,79.705,366200000.0
2009-07-13 04:05:00,79.705,79.71,79.675,79.675,245600000.0
2009-07-13 04:06:00,79.67,79.67,79.605,79.605,431200000.0
2009-07-13 04:07:00,79.605,79.63,79.605,79.615,336800000.0
2009-07-13 04:08:00,79.61,79.62,79.6,79.62,316000000.0
2009-07-13 04:09:00,79.62,79.64,79.62,79.635,195200000.0
2009-07-13 04:10:00,79.64,79.675,79.64,79.66,605800001.0
2009-07-13 04:11:00,79.66,79.66,79.625,79.63,304800000.0
2009-07-13 04:12:00,79.63,79.63,79.615,79.62,161800000.0
2009-07-13 04:13:00,79.62,79.62,79.595,79.605,131200000.0
2009-07-13 04:14:00,79.605,79.61,79.585,79.585,165800001.0
2009-07-13 04:15:00,79.585,79.595,79.545,79.55,535600000.0
2009-07-13 04:16:00,79.55,79.55,79.525,79.525,281400000.0
2009-07-13 04:17:00,79.525,79.525,79.51,79.52,316200000.0
2009-07-13 04:18:00,79.52,79.525,79.49,79.495,546200000.0
2009-07-13 04:19:00,79.505,79.51,79.48,79.48,389000000.0
2009-07-13 04:20:00,79.48,79.5,79.465,79.495,232000000.0
2009-07-13 04:21:00,79.495,79.51,79.495,79.51,156800000.0
2009-07-13 04:22:00,79.51,79.525,79.51,79.525,77600000.0
2009-07-13 04:23:00,79.52,79.525,79.52,79.52,54400000.0
2009-07-13 04:24:00,79.525,79.555,79.52,79.54,89600000.0
2009-07-13 04:25:00,79.54,79.62,79.54,79.62,327399999.0
2009-07-13 04:26:00,79.62,79.645,79.595,79.645,448999999.0
2009-07-13 04:27:00,79.645,79.645,79.59,79.59,506399998.0
2009-07-13 04:28:00,79.59,79.6,79.585,79.595,167600000.0
2009-07-13 04:29:00,79.595,79.605,79.57,79.58,458600000.0
2009-07-13 04:30:00,79.58,79.605,79.58,79.6,279200000.0
2009-07-13 04:31:00,79.6,79.615,79.6,79.615,56000000.0
2009-07-13 04:32:00,79.615,79.62,79.595,79.62,89600000.0
2009-07-13 04:33:00,79.605,79.62,79.605,79.615,156800000.0
2009-07-13 04:34:00,79.615,79.62,79.6,79.62,108800000.0
2009-07-13 04:35:00,79.615,79.62,79.61,79.615,206400000.0
2009-07-13 04:36:00,79.635,79.64,79.63,79.635,169600000.0
2009-07-13 04:37:00,79.63,79.63,79.62,79.625,79600000.0
2009-07-13 04:38:00,79.62,79.625,79.62,79.625,75200000.0
2009-07-13 04:39:00,79.625,79.64,79.62,79.64,299200000.0
2009-07-13 04:40:00,79.64,79.67,79.64,79.67,88000000.0
2009-07-13 04:41:00,79.665,79.67,79.65,79.65,692799994.0
2009-07-13 04:42:00,79.65,79.68,79.65,79.68,77600000.0
2009-07-13 04:43:00,79.68,79.69,79.665,79.665,182400000.0
2009-07-13 04:44:00,79.665,79.675,79.66,79.67,98000000.0
2009-07-13 04:45:00,79.67,79.675,79.665,79.67,137600000.0
2009-07-13 04:46:00,79.67,79.685,79.67,79.685,60800000.0
2009-07-13 04:47:00,79.685,79.695,79.68,79.69,123200000.0
2009-07-13 04:48:00,79.69,79.69,79.67,79.67,104800000.0
2009-07-13 04:49:00,79.67,79.67,79.635,79.635,219200000.0
2009-07-13 04:50:00,79.635,79.635,79.605,79.605,177400000.0
2009-07-13 04:51:00,79.605,79.61,79.6,79.61,54400000.0
2009-07-13 04:52:00,79.62,79.63,79.62,79.62,69200000.0
2009-07-13 04:53:00,79.615,79.615,79.61,79.61,107200000.0
2009-07-13 04:54:00,79.605,79.605,79.585,79.585,166800000.0
2009-07-13 04:55:00,79.585,79.585,79.585,79.585,122600000.0
2009-07-13 04:56:00,79.58,79.58,79.565,79.57,58000000.0
2009-07-13 04:57:00,79.565,79.565,79.525,79.545,192400000.0
2009-07-13 04:58:00,79.525,79.525,79.485,79.495,527200002.0
2009-07-13 04:59:00,79.495,79.51,79.49,79.505,318200000.0
2009-07-13 05:00:00,79.495,79.51,79.48,79.48,256999999.0
2009-07-13 05:01:00,79.48,79.49,79.48,79.485,67600000.0
2009-07-13 05:02:00,79.485,79.55,79.485,79.55,280200000.0
2009-07-13 05:03:00,79.55,79.555,79.53,79.535,201200000.0
2009-07-13 05:04:00,79.53,79.53,79.505,79.515,228800000.0
2009-07-13 05:05:00,79.515,79.52,79.49,79.5,340000000.0
2009-07-13 05:06:00,79.495,79.505,79.49,79.505,41800000.0
2009-07-13 05:07:00,79.505,79.515,79.5,79.515,502000000.0
2009-07-13 05:08:00,79.515,79.515,79.505,79.515,313000000.0
2009-07-13 05:09:00,79.505,79.515,79.505,79.515,230800000.0
2009-07-13 05:10:00,79.515,79.52,79.505,79.505,70400000.0
2009-07-13 05:11:00,79.51,79.56,79.51,79.55,343800000.0
2009-07-13 05:12:00,79.55,79.595,79.55,79.595,154600000.0
2009-07-13 05:13:00,79.585,79.64,79.585,79.62,144000000.0
2009-07-13 05:14:00,79.62,79.635,79.585,79.585,167400000.0
2009-07-13 05:15:00,79.59,79.605,79.59,79.59,56800000.0
2009-07-13 05:16:00,79.59,79.595,79.585,79.585,124599999.0
2009-07-13 05:17:00,79.59,79.625,79.59,79.625,281399999.0
2009-07-13 05:18:00,79.625,79.635,79.625,79.625,60800000.0
2009-07-13 05:19:00,79.62,79.63,79.605,79.615,64000000.0
2009-07-13 05:20:00,79.605,79.615,79.585,79.59,199200000.0
2009-07-13 05:21:00,79.585,79.585,79.57,79.58,461000000.0
2009-07-13 05:22:00,79.57,79.57,79.545,79.545,251400000.0
2009-07-13 05:23:00,79.54,79.54,79.52,79.535,89000000.0
2009-07-13 05:24:00,79.53,79.555,79.53,79.555,120600000.0
2009-07-13 05:25:00,79.555,79.555,79.545,79.545,121600000.0
2009-07-13 05:26:00,79.54,79.56,79.53,79.53,264000000.0
2009-07-13 05:27:00,79.525,79.525,79.505,79.51,70400000.0
2009-07-13 05:28:00,79.51,79.53,79.51,79.52,213400000.0
2009-07-13 05:29:00,79.52,79.52,79.5,79.51,282200000.0
2009-07-13 05:30:00,79.51,79.52,79.48,79.5,349600000.0
2009-07-13 05:31:00,79.495,79.505,79.48,79.505,364199998.0
2009-07-13 05:32:00,79.505,79.535,79.495,79.535,449400000.0
2009-07-13 05:33:00,79.535,79.565,79.53,79.545,460200000.0
2009-07-13 05:34:00,79.545,79.55,79.525,79.545,408399999.0
2009-07-13 05:35:00,79.545,79.55,79.53,79.53,255999997.0
2009-07-13 05:36:00,79.53,79.53,79.45,79.46,679999998.0
2009-07-13 05:37:00,79.465,79.485,79.44,79.455,751199996.0
2009-07-13 05:38:00,79.455,79.46,79.445,79.445,327799998.0
2009-07-13 05:39:00,79.445,79.445,79.425,79.425,399399997.0
2009-07-13 05:40:00,79.43,79.475,79.425,79.475,352400000.0
2009-07-13 05:41:00,79.475,79.485,79.45,79.465,450200000.0
2009-07-13 05:42:00,79.465,79.475,79.44,79.445,388999999.0
2009-07-13 05:43:00,79.45,79.45,79.43,79.44,183199999.0
2009-07-13 05:44:00,79.45,79.475,79.45,79.47,185600000.0
2009-07-13 05:45:00,79.47,79.49,79.455,79.455,330999999.0
2009-07-13 05:46:00,79.455,79.46,79.45,79.46,206600000.0
2009-07-13 05:47:00,79.46,79.465,79.46,79.46,142200000.0
2009-07-13 05:48:00,79.465,79.465,79.45,79.45,130399999.0
2009-07-13 05:49:00,79.45,79.45,79.43,79.44,153600000.0
2009-07-13 05:50:00,79.445,79.45,79.435,79.435,188800000.0
2009-07-13 05:51:00,79.435,79.445,79.435,79.435,146400000.0
2009-07-13 05:52:00,79.435,79.455,79.425,79.445,738000004.0
2009-07-13 05:53:00,79.45,79.455,79.43,79.435,442600001.0
2009-07-13 05:54:00,79.445,79.445,79.42,79.425,62800000.0
2009-07-13 05:55:00,79.425,79.44,79.42,79.425,189400000.0
2009-07-13 05:56:00,79.425,79.445,79.425,79.435,79200000.0
2009-07-13 05:57:00,79.435,79.435,79.425,79.43,119000000.0
2009-07-13 05:58:00,79.43,79.435,79.405,79.405,118600000.0
2009-07-13 05:59:00,79.405,79.41,79.395,79.4,34800000.0
2009-07-13 06:00:00,79.4,79.4,79.38,79.395,104800000.0
2009-07-13 06:01:00,79.4,79.405,79.395,79.4,163199999.0
2009-07-13 06:02:00,79.395,79.425,79.395,79.425,120399999.0
2009-07-13 06:03:00,79.425,79.45,79.415,79.415,203000000.0
2009-07-13 06:04:00,79.42,79.445,79.415,79.425,145800000.0
2009-07-13 06:05:00,79.42,79.425,79.4,79.425,263200000.0
2009-07-13 06:06:00,79.425,79.425,79.4,79.4,93800000.0
2009-07-13 06:07:00,79.405,79.43,79.4,79.43,302600000.0
2009-07-13 06:08:00,79.425,79.43,79.42,79.43,19400000.0
2009-07-13 06:09:00,79.435,79.445,79.43,79.43,82600000.0
2009-07-13 06:10:00,79.43,79.44,79.415,79.44,145400000.0
2009-07-13 06:11:00,79.435,79.445,79.43,79.43,36800000.0
2009-07-13 06:12:00,79.415,79.416,79.415,79.415,50400000.0
2009-07-13 06:13:00,79.43,79.45,79.43,79.45,50400000.0
2009-07-13 06:14:00,79.445,79.475,79.44,79.475,184800000.0
2009-07-13 06:15:00,79.475,79.475,79.455,79.46,89000000.0
2009-07-13 06:16:00,79.46,79.485,79.455,79.465,174000000.0
2009-07-13 06:17:00,79.465,79.47,79.46,79.47,21600000.0
2009-07-13 06:18:00,79.47,79.495,79.465,79.485,63200000.0
2009-07-13 06:19:00,79.505,79.56,79.505,79.55,241600000.0
2009-07-13 06:20:00,79.555,79.56,79.55,79.56,61800000.0
2009-07-13 06:21:00,79.56,79.56,79.55,79.555,162600000.0
2009-07-13 06:22:00,79.56,79.59,79.56,79.57,155200000.0
2009-07-13 06:23:00,79.575,79.58,79.575,79.58,19200000.0
2009-07-13 06:24:00,79.585,79.625,79.585,79.595,239400000.0
2009-07-13 06:25:00,79.585,79.605,79.58,79.58,319400000.0
2009-07-13 06:26:00,79.58,79.585,79.515,79.52,513000000.0
2009-07-13 06:27:00,79.52,79.53,79.52,79.53,339200000.0
2009-07-13 06:28:00,79.525,79.525,79.47,79.47,309400000.0
2009-07-13 06:29:00,79.47,79.47,79.41,79.41,243400000.0
2009-07-13 06:30:00,79.415,79.425,79.37,79.385,440000000.0
2009-07-13 06:31:00,79.39,79.4,79.365,79.365,236000000.0
2009-07-13 06:32:00,79.37,79.38,79.345,79.35,361200000.0
2009-07-13 06:33:00,79.35,79.375,79.33,79.375,201200000.0
2009-07-13 06:34:00,79.37,79.39,79.37,79.39,100800000.0
2009-07-13 06:35:00,79.39,79.405,79.39,79.405,295000000.0
2009-07-13 06:36:00,79.405,79.405,79.405,79.405,3200000.0
2009-07-13 06:37:00,79.405,79.415,79.4,79.405,76400000.0
2009-07-13 06:38:00,79.405,79.41,79.39,79.41,301200000.0
2009-07-13 06:39:00,79.41,79.42,79.41,79.42,125800000.0
2009-07-13 06:40:00,79.42,79.445,79.415,79.445,289600000.0
2009-07-13 06:41:00,79.445,79.45,79.44,79.44,152000000.0
2009-07-13 06:42:00,79.44,79.445,79.435,79.435,67400000.0
2009-07-13 06:43:00,79.44,79.45,79.43,79.44,206800000.0
2009-07-13 06:44:00,79.44,79.465,79.44,79.46,156800000.0
2009-07-13 06:45:00,79.465,79.48,79.46,79.48,148000000.0
2009-07-13 06:46:00,79.48,79.49,79.475,79.49,83200000.0
2009-07-13 06:47:00,79.49,79.52,79.49,79.495,207200000.0
2009-07-13 06:48:00,79.495,79.495,79.485,79.49,131200000.0
2009-07-13 06:49:00,79.49,79.49,79.455,79.455,249600000.0
2009-07-13 06:50:00,79.455,79.455,79.43,79.435,204200000.0
2009-07-13 06:51:00,79.425,79.425,79.41,79.41,221000000.0
2009-07-13 06:52:00,79.41,79.44,79.4,79.42,150800000.0
2009-07-13 06:53:00,79.42,79.445,79.42,79.44,99200000.0
2009-07-13 06:54:00,79.44,79.44,79.385,79.385,365800000.0
2009-07-13 06:55:00,79.375,79.38,79.335,79.335,398000000.0
2009-07-13 06:56:00,79.335,79.38,79.335,79.38,248000000.0
2009-07-13 06:57:00,79.38,79.395,79.38,79.385,91400000.0
2009-07-13 06:58:00,79.364,79.364,79.363,79.364,320800000.0
2009-07-13 06:59:00,79.375,79.375,79.37,79.375,320800000.0
2009-07-13 07:00:00,79.37,79.375,79.35,79.37,207600000.0
2009-07-13 07:01:00,79.365,79.37,79.34,79.34,146800000.0
2009-07-13 07:02:00,79.34,79.345,79.315,79.325,608000000.0
2009-07-13 07:03:00,79.325,79.345,79.325,79.34,189000000.0
2009-07-13 07:04:00,79.345,79.36,79.335,79.36,117200000.0
2009-07-13 07:05:00,79.355,79.355,79.32,79.34,406000000.0
2009-07-13 07:06:00,79.34,79.34,79.295,79.305,336400000.0
2009-07-13 07:07:00,79.305,79.325,79.305,79.315,287800000.0
2009-07-13 07:08:00,79.3,79.315,79.285,79.31,366600000.0
2009-07-13 07:09:00,79.305,79.305,79.28,79.3,326400000.0
2009-07-13 07:10:00,79.295,79.295,79.245,79.245,340600000.0
2009-07-13 07:11:00,79.245,79.27,79.245,79.255,233200000.0
2009-07-13 07:12:00,79.255,79.255,79.2,79.205,253400000.0
2009-07-13 07:13:00,79.205,79.225,79.195,79.215,513000000.0
2009-07-13 07:14:00,79.22,79.23,79.21,79.23,182400000.0
2009-07-13 07:15:00,79.235,79.245,79.205,79.24,498999999.0
2009-07-13 07:16:00,79.25,79.27,79.25,79.26,257800000.0
2009-07-13 07:17:00,79.265,79.27,79.25,79.255,193200000.0
2009-07-13 07:18:00,79.255,79.255,79.25,79.255,74200000.0
2009-07-13 07:19:00,79.255,79.255,79.23,79.23,166600000.0
2009-07-13 07:20:00,79.23,79.245,79.225,79.245,243399999.0
2009-07-13 07:21:00,79.245,79.255,79.24,79.24,157000000.0
2009-07-13 07:22:00,79.24,79.28,79.24,79.28,235200000.0
2009-07-13 07:23:00,79.275,79.285,79.26,79.26,259600000.0
2009-07-13 07:24:00,79.27,79.27,79.255,79.255,214600000.0
2009-07-13 07:25:00,79.26,79.27,79.26,79.265,274599999.0
2009-07-13 07:26:00,79.27,79.285,79.26,79.285,350999997.0
2009-07-13 07:27:00,79.29,79.32,79.29,79.3,411400000.0
2009-07-13 07:28:00,79.3,79.3,79.29,79.295,225799999.0
2009-07-13 07:29:00,79.295,79.31,79.29,79.305,171200000.0
2009-07-13 07:30:00,79.305,79.305,79.285,79.29,256999998.0
2009-07-13 07:31:00,79.29,79.31,79.29,79.31,115800000.0
2009-07-13 07:32:00,79.31,79.33,79.31,79.325,90400000.0
2009-07-13 07:33:00,79.33,79.355,79.33,79.35,104400000.0
2009-07-13 07:34:00,79.35,79.37,79.345,79.355,238599998.0
2009-07-13 07:35:00,79.35,79.35,79.33,79.335,134400000.0
2009-07-13 07:36:00,79.335,79.34,79.335,79.335,129599997.0
2009-07-13 07:37:00,79.335,79.355,79.335,79.345,632599992.0
2009-07-13 07:38:00,79.35,79.355,79.33,79.335,373999998.0
2009-07-13 07:39:00,79.335,79.335,79.325,79.325,142799998.0
2009-07-13 07:40:00,79.325,79.34,79.325,79.335,300199999.0
2009-07-13 07:41:00,79.335,79.335,79.335,79.335,5600000.0
2009-07-13 07:42:00,79.335,79.345,79.33,79.33,291200000.0
2009-07-13 07:43:00,79.33,79.33,79.305,79.31,237800000.0
2009-07-13 07:44:00,79.31,79.315,79.28,79.285,162800000.0
2009-07-13 07:45:00,79.285,79.315,79.285,79.3,86400000.0
2009-07-13 07:46:00,79.3,79.3,79.29,79.29,51200000.0
2009-07-13 07:47:00,79.29,79.29,79.275,79.29,187800003.0
2009-07-13 07:48:00,79.275,79.28,79.265,79.265,188200000.0
2009-07-13 07:49:00,79.265,79.27,79.255,79.26,234600000.0
2009-07-13 07:50:00,79.255,79.255,79.235,79.235,163400000.0
2009-07-13 07:51:00,79.235,79.245,79.235,79.245,57600000.0
2009-07-13 07:52:00,79.235,79.235,79.21,79.215,300400000.0
2009-07-13 07:53:00,79.21,79.215,79.2,79.21,231200000.0
2009-07-13 07:54:00,79.21,79.21,79.185,79.195,151200000.0
2009-07-13 07:55:00,79.19,79.195,79.16,79.16,214400000.0
2009-07-13 07:56:00,79.16,79.17,79.09,79.09,508000001.0
2009-07-13 07:57:00,79.085,79.115,79.08,79.11,154400000.0
2009-07-13 07:58:00,79.11,79.15,79.11,79.145,462000000.0
2009-07-13 07:59:00,79.145,79.145,79.105,79.125,208200000.0
2009-07-13 08:00:00,79.125,79.13,79.07,79.07,502599999.0
2009-07-13 08:01:00,79.07,79.105,79.065,79.095,781200001.0
2009-07-13 08:02:00,79.095,79.095,79.085,79.085,233200000.0
2009-07-13 08:03:00,79.085,79.085,79.06,79.065,106400001.0
2009-07-13 08:04:00,79.065,79.065,79.03,79.055,294600001.0
2009-07-13 08:05:00,79.055,79.07,79.0,79.0,581400002.0
2009-07-13 08:06:00,79.0,79.01,78.965,78.98,731999999.0
2009-07-13 08:07:00,78.99,79.015,78.98,78.98,682400001.0
2009-07-13 08:08:00,78.975,79.01,78.975,79.005,548399998.0
2009-07-13 08:09:00,79.005,79.005,78.98,79.0,437200000.0
2009-07-13 08:10:00,78.995,79.0,78.965,78.98,428200000.0
2009-07-13 08:11:00,78.98,79.0,78.98,78.995,412600001.0
2009-07-13 08:12:00,78.995,79.0,78.99,78.99,153200000.0
2009-07-13 08:13:00,78.99,79.005,78.985,79.0,254800000.0
2009-07-13 08:14:00,79.0,79.005,78.99,78.995,236000000.0
2009-07-13 08:15:00,78.995,79.075,78.995,79.075,320999999.0
2009-07-13 08:16:00,79.07,79.105,79.07,79.105,297600000.0
2009-07-13 08:17:00,79.105,79.115,79.09,79.1,374200000.0
2009-07-13 08:18:00,79.1,79.1,79.055,79.055,286800000.0
2009-07-13 08:19:00,79.06,79.06,78.99,79.005,457600000.0
2009-07-13 08:20:00,79.01,79.045,79.005,79.035,267400000.0
2009-07-13 08:21:00,79.035,79.045,79.025,79.035,350000001.0
2009-07-13 08:22:00,79.035,79.04,79.03,79.03,74800000.0
2009-07-13 08:23:00,79.03,79.06,79.03,79.05,349600000.0
2009-07-13 08:24:00,79.06,79.09,79.055,79.09,339000000.0
2009-07-13 08:25:00,79.09,79.155,79.09,79.135,314600000.0
2009-07-13 08:26:00,79.13,79.155,79.125,79.145,490200000.0
2009-07-13 08:27:00,79.15,79.155,79.12,79.13,395800000.0
2009-07-13 08:28:00,79.135,79.155,79.125,79.125,233200000.0
2009-07-13 08:29:00,79.125,79.16,79.125,79.14,457000000.0
2009-07-13 08:30:00,79.14,79.195,79.14,79.175,629400000.0
2009-07-13 08:31:00,79.175,79.175,79.125,79.14,539200000.0
2009-07-13 08:32:00,79.14,79.16,79.14,79.155,419800000.0
2009-07-13 08:33:00,79.15,79.155,79.145,79.145,118800000.0
2009-07-13 08:34:00,79.145,79.155,79.1,79.105,431600000.0
2009-07-13 08:35:00,79.105,79.105,79.045,79.07,607399999.0
2009-07-13 08:36:00,79.07,79.095,79.05,79.055,387599999.0
2009-07-13 08:37:00,79.065,79.11,79.06,79.11,140000000.0
2009-07-13 08:38:00,79.11,79.13,79.105,79.125,121800000.0
2009-07-13 08:39:00,79.125,79.13,79.12,79.12,57600000.0
2009-07-13 08:40:00,79.12,79.165,79.115,79.145,343600000.0
2009-07-13 08:41:00,79.145,79.15,79.12,79.15,145200000.0
2009-07-13 08:42:00,79.145,79.15,79.135,79.135,83200000.0
2009-07-13 08:43:00,79.13,79.145,79.08,79.085,322000000.0
2009-07-13 08:44:00,79.07,79.075,78.975,78.975,580399998.0
2009-07-13 08:45:00,78.975,78.99,78.945,78.99,584000000.0
2009-07-13 08:46:00,78.99,79.005,78.94,78.965,420800001.0
2009-07-13 08:47:00,78.96,78.965,78.9,78.9,271000000.0
2009-07-13 08:48:00,78.905,78.92,78.895,78.91,367400001.0
2009-07-13 08:49:00,78.91,78.935,78.85,78.88,674400000.0
2009-07-13 08:50:00,78.88,78.99,78.88,78.99,811000001.0
2009-07-13 08:51:00,78.99,79.04,78.98,79.01,520400000.0
2009-07-13 08:52:00,79.01,79.035,78.98,79.01,700600009.0
2009-07-13 08:53:00,79.005,79.045,78.985,79.045,448200000.0
2009-07-13 08:54:00,79.05,79.05,78.96,78.97,464600000.0
2009-07-13 08:55:00,78.97,79.01,78.97,78.99,443600000.0
2009-07-13 08:56:00,78.99,79.0,78.96,78.995,666800004.0
2009-07-13 08:57:00,78.995,79.005,78.995,79.005,200800000.0
2009-07-13 08:58:00,79.005,79.06,79.005,79.06,308400001.0
2009-07-13 08:59:00,79.06,79.06,79.02,79.055,543000002.0
2009-07-13 09:00:00,79.055,79.135,79.055,79.08,770000000.0
2009-07-13 09:01:00,79.08,79.145,79.08,79.135,684599999.0
2009-07-13 09:02:00,79.14,79.14,79.115,79.115,572600000.0
2009-07-13 09:03:00,79.115,79.115,79.065,79.1,687599999.0
2009-07-13 09:04:00,79.1,79.1,79.025,79.025,521800000.0
2009-07-13 09:05:00,79.03,79.03,78.975,79.03,828200001.0
2009-07-13 09:06:00,79.03,79.03,78.995,79.005,633200000.0
2009-07-13 09:07:00,79.005,79.09,79.005,79.06,604399999.0
2009-07-13 09:08:00,79.06,79.06,79.005,79.03,541400001.0
2009-07-13 09:09:00,79.03,79.065,79.015,79.065,498200002.0
2009-07-13 09:10:00,79.065,79.08,79.065,79.075,129800000.0
2009-07-13 09:11:00,79.07,79.095,79.07,79.09,139400000.0
2009-07-13 09:12:00,79.095,79.1,79.05,79.06,262400000.0
2009-07-13 09:13:00,79.06,79.095,79.05,79.085,617200000.0
2009-07-13 09:14:00,79.085,79.1,79.075,79.08,640400000.0
2009-07-13 09:15:00,79.08,79.18,79.08,79.175,730800000.0
2009-07-13 09:16:00,79.175,79.18,79.145,79.145,347800000.0
2009-07-13 09:17:00,79.145,79.155,79.145,79.15,349600000.0
2009-07-13 09:18:00,79.15,79.17,79.145,79.15,362200000.0
2009-07-13 09:19:00,79.15,79.15,79.065,79.105,360200000.0
2009-07-13 09:20:00,79.105,79.135,79.1,79.12,254600000.0
2009-07-13 09:21:00,79.12,79.14,79.105,79.135,225600001.0
2009-07-13 09:22:00,79.135,79.145,79.11,79.11,263000000.0
2009-07-13 09:23:00,79.11,79.13,79.09,79.09,423800002.0
2009-07-13 09:24:00,79.09,79.135,79.085,79.1,209200000.0
2009-07-13 09:25:00,79.1,79.13,79.1,79.105,542800000.0
2009-07-13 09:26:00,79.1,79.16,79.1,79.15,471300000.0
2009-07-13 09:27:00,79.155,79.155,79.125,79.13,194800000.0
2009-07-13 09:28:00,79.13,79.13,79.12,79.125,164400000.0
2009-07-13 09:29:00,79.125,79.13,79.11,79.11,274400000.0
2009-07-13 09:30:00,79.11,79.15,79.11,79.145,435400000.0
2009-07-13 09:31:00,79.15,79.15,79.12,79.135,230000000.0
2009-07-13 09:32:00,79.135,79.145,79.125,79.145,188200000.0
2009-07-13 09:33:00,79.15,79.165,79.105,79.105,451800001.0
2009-07-13 09:34:00,79.105,79.11,79.095,79.095,165800000.0
2009-07-13 09:35:00,79.095,79.1,79.09,79.095,130000000.0
2009-07-13 09:36:00,79.1,79.1,79.035,79.045,432000000.0
2009-07-13 09:37:00,79.045,79.095,79.045,79.085,747800000.0
2009-07-13 09:38:00,79.09,79.095,79.065,79.09,561000003.0
2009-07-13 09:39:00,79.09,79.12,79.09,79.11,365200000.0
2009-07-13 09:40:00,79.11,79.115,79.09,79.1,259800000.0
2009-07-13 09:41:00,79.095,79.105,79.085,79.09,230000000.0
2009-07-13 09:42:00,79.09,79.115,79.09,79.105,279600000.0
2009-07-13 09:43:00,79.11,79.145,79.11,79.145,466000002.0
2009-07-13 09:44:00,79.145,79.155,79.13,79.15,582000002.0
2009-07-13 09:45:00,79.155,79.165,79.14,79.14,305600000.0
2009-07-13 09:46:00,79.125,79.16,79.125,79.155,419000000.0
2009-07-13 09:47:00,79.16,79.19,79.15,79.16,448600000.0
2009-07-13 09:48:00,79.16,79.215,79.16,79.195,523200001.0
2009-07-13 09:49:00,79.195,79.2,79.18,79.195,329800000.0
2009-07-13 09:50:00,79.195,79.21,79.18,79.18,266200000.0
2009-07-13 09:51:00,79.18,79.195,79.145,79.19,494400000.0
2009-07-13 09:52:00,79.19,79.195,79.17,79.185,319800000.0
2009-07-13 09:53:00,79.185,79.21,79.15,79.21,400400000.0
2009-07-13 09:54:00,79.21,79.22,79.185,79.2,327400000.0
2009-07-13 09:55:00,79.195,79.22,79.19,79.21,408000001.0
2009-07-13 09:56:00,79.215,79.285,79.215,79.275,301600000.0
2009-07-13 09:57:00,79.275,79.28,79.24,79.26,615000002.0
2009-07-13 09:58:00,79.265,79.29,79.26,79.29,530400000.0
2009-07-13 09:59:00,79.295,79.45,79.28,79.39,769400000.0
2009-07-13 10:00:00,79.39,79.405,79.35,79.35,790600001.0
2009-07-13 10:01:00,79.36,79.41,79.34,79.405,775200000.0
2009-07-13 10:02:00,79.41,79.445,79.41,79.44,470200000.0
2009-07-13 10:03:00,79.45,79.465,79.43,79.465,194800000.0
2009-07-13 10:04:00,79.47,79.48,79.445,79.445,127200000.0
2009-07-13 10:05:00,79.445,79.49,79.44,79.48,238600000.0
2009-07-13 10:06:00,79.48,79.52,79.475,79.49,469400001.0
2009-07-13 10:07:00,79.485,79.485,79.42,79.42,418800003.0
2009-07-13 10:08:00,79.42,79.445,79.405,79.44,437800001.0
2009-07-13 10:09:00,79.44,79.505,79.44,79.5,505400001.0
2009-07-13 10:10:00,79.5,79.5,79.425,79.44,703199997.0
2009-07-13 10:11:00,79.44,79.445,79.415,79.43,547600005.0
2009-07-13 10:12:00,79.43,79.46,79.43,79.455,416600000.0
2009-07-13 10:13:00,79.46,79.47,79.45,79.455,439900000.0
2009-07-13 10:14:00,79.455,79.46,79.445,79.455,222200001.0
2009-07-13 10:15:00,79.455,79.465,79.44,79.45,242000000.0
2009-07-13 10:16:00,79.455,79.46,79.44,79.445,323799999.0
2009-07-13 10:17:00,79.45,79.455,79.415,79.455,415400000.0
2009-07-13 10:18:00,79.445,79.465,79.41,79.425,456199999.0
2009-07-13 10:19:00,79.425,79.425,79.4,79.4,243000000.0
2009-07-13 10:20:00,79.4,79.405,79.37,79.38,267200000.0
2009-07-13 10:21:00,79.38,79.395,79.375,79.38,256200000.0
2009-07-13 10:22:00,79.38,79.395,79.34,79.345,303200000.0
2009-07-13 10:23:00,79.35,79.395,79.345,79.38,533999999.0
2009-07-13 10:24:00,79.38,79.38,79.33,79.36,456400000.0
2009-07-13 10:25:00,79.36,79.405,79.35,79.405,432200000.0
2009-07-13 10:26:00,79.405,79.43,79.395,79.415,400400000.0
2009-07-13 10:27:00,79.415,79.415,79.385,79.385,615000000.0
2009-07-13 10:28:00,79.38,79.4,79.365,79.395,342800000.0
2009-07-13 10:29:00,79.415,79.435,79.4,79.43,477400000.0
2009-07-13 10:30:00,79.43,79.43,79.395,79.4,365800000.0
2009-07-13 10:31:00,79.4,79.405,79.37,79.385,433800000.0
2009-07-13 10:32:00,79.385,79.41,79.37,79.405,488000000.0
2009-07-13 10:33:00,79.405,79.465,79.39,79.455,644199999.0
2009-07-13 10:34:00,79.45,79.455,79.43,79.43,385000000.0
2009-07-13 10:35:00,79.43,79.515,79.43,79.495,560200000.0
2009-07-13 10:36:00,79.5,79.5,79.445,79.445,373800000.0
2009-07-13 10:37:00,79.445,79.47,79.435,79.46,326800000.0
2009-07-13 10:38:00,79.455,79.47,79.435,79.44,429800000.0
2009-07-13 10:39:00,79.44,79.47,79.43,79.47,433600000.0
2009-07-13 10:40:00,79.47,79.475,79.425,79.43,235200000.0
2009-07-13 10:41:00,79.43,79.45,79.42,79.43,466000000.0
2009-07-13 10:42:00,79.43,79.435,79.405,79.415,397600000.0
2009-07-13 10:43:00,79.43,79.435,79.39,79.39,371400000.0
2009-07-13 10:44:00,79.39,79.39,79.35,79.35,533800000.0
2009-07-13 10:45:00,79.35,79.375,79.345,79.355,450599997.0
2009-07-13 10:46:00,79.355,79.355,79.33,79.335,304400000.0
2009-07-13 10:47:00,79.335,79.335,79.285,79.3,535800000.0
2009-07-13 10:48:00,79.31,79.33,79.305,79.315,472600000.0
2009-07-13 10:49:00,79.315,79.315,79.29,79.295,238200000.0
2009-07-13 10:50:00,79.3,79.3,79.26,79.275,354200000.0
2009-07-13 10:51:00,79.28,79.305,79.275,79.3,283600000.0
2009-07-13 10:52:00,79.3,79.33,79.3,79.305,402200000.0
2009-07-13 10:53:00,79.305,79.305,79.29,79.295,267200000.0
2009-07-13 10:54:00,79.29,79.3,79.285,79.285,151200000.0
2009-07-13 10:55:00,79.285,79.295,79.27,79.285,309000000.0
2009-07-13 10:56:00,79.28,79.295,79.275,79.275,360800000.0
2009-07-13 10:57:00,79.27,79.275,79.245,79.25,256400000.0
2009-07-13 10:58:00,79.25,79.28,79.245,79.275,405600000.0
2009-07-13 10:59:00,79.28,79.28,79.225,79.23,442800000.0
2009-07-13 11:00:00,79.225,79.265,79.22,79.26,480200000.0
2009-07-13 11:01:00,79.245,79.255,79.215,79.215,473000000.0
2009-07-13 11:02:00,79.215,79.265,79.21,79.255,436200000.0
2009-07-13 11:03:00,79.255,79.28,79.25,79.28,267600000.0
2009-07-13 11:04:00,79.29,79.31,79.28,79.285,601799999.0
2009-07-13 11:05:00,79.29,79.34,79.275,79.32,701200000.0
2009-07-13 11:06:00,79.32,79.32,79.265,79.27,436200000.0
2009-07-13 11:07:00,79.27,79.27,79.23,79.25,659800000.0
2009-07-13 11:08:00,79.25,79.25,79.205,79.22,918600000.0
2009-07-13 11:09:00,79.22,79.23,79.195,79.22,438600000.0
2009-07-13 11:10:00,79.235,79.285,79.22,79.285,340400000.0
2009-07-13 11:11:00,79.285,79.31,79.26,79.295,223200000.0
2009-07-13 11:12:00,79.295,79.295,79.165,79.165,581399998.0
2009-07-13 11:13:00,79.17,79.185,79.17,79.185,380600000.0
2009-07-13 11:14:00,79.18,79.245,79.165,79.22,509600000.0
2009-07-13 11:15:00,79.22,79.225,79.2,79.215,469600000.0
2009-07-13 11:16:00,79.215,79.22,79.15,79.155,585400000.0
2009-07-13 11:17:00,79.155,79.225,79.155,79.215,534800000.0
2009-07-13 11:18:00,79.225,79.23,79.2,79.22,439200000.0
2009-07-13 11:19:00,79.22,79.23,79.21,79.22,179200000.0
2009-07-13 11:20:00,79.225,79.25,79.225,79.25,276200000.0
2009-07-13 11:21:00,79.255,79.26,79.225,79.225,234400000.0
2009-07-13 11:22:00,79.225,79.26,79.225,79.26,502600001.0
2009-07-13 11:23:00,79.26,79.265,79.225,79.225,530800001.0
2009-07-13 11:24:00,79.23,79.23,79.15,79.18,632000003.0
2009-07-13 11:25:00,79.185,79.195,79.155,79.165,673000000.0
2009-07-13 11:26:00,79.165,79.175,79.14,79.14,477000000.0
2009-07-13 11:27:00,79.14,79.145,79.055,79.055,551200000.0
2009-07-13 11:28:00,79.05,79.07,79.03,79.045,536200001.0
2009-07-13 11:29:00,79.05,79.07,79.04,79.045,513599999.0
2009-07-13 11:30:00,79.055,79.09,79.045,79.09,573200002.0
2009-07-13 11:31:00,79.09,79.095,79.07,79.085,619800003.0
2009-07-13 11:32:00,79.08,79.09,79.065,79.065,795599999.0
2009-07-13 11:33:00,79.065,79.07,79.035,79.035,398600001.0
2009-07-13 11:34:00,79.035,79.045,78.975,78.99,657800001.0
2009-07-13 11:35:00,78.99,78.995,78.965,78.975,602800001.0
2009-07-13 11:36:00,78.98,79.07,78.98,79.055,784600001.0
2009-07-13 11:37:00,79.055,79.06,79.03,79.04,220200000.0
2009-07-13 11:38:00,79.025,79.04,79.01,79.025,790400000.0
2009-07-13 11:39:00,79.025,79.055,79.02,79.055,366400001.0
2009-07-13 11:40:00,79.055,79.075,79.03,79.065,330200000.0
2009-07-13 11:41:00,79.065,79.075,79.035,79.04,327800000.0
2009-07-13 11:42:00,79.035,79.04,79.005,79.005,260200000.0
2009-07-13 11:43:00,79.01,79.01,78.965,78.965,238000000.0
2009-07-13 11:44:00,78.97,78.98,78.93,78.96,424800001.0
2009-07-13 11:45:00,78.95,78.96,78.885,78.885,424000000.0
2009-07-13 11:46:00,78.885,78.885,78.78,78.835,661400000.0
2009-07-13 11:47:00,78.835,78.875,78.83,78.875,381800001.0
2009-07-13 11:48:00,78.89,78.915,78.885,78.89,460800000.0
2009-07-13 11:49:00,78.89,78.9,78.875,78.875,230399999.0
2009-07-13 11:50:00,78.875,78.935,78.865,78.935,385799999.0
2009-07-13 11:51:00,78.93,79.0,78.925,79.0,571600001.0
2009-07-13 11:52:00,78.995,79.01,78.96,78.97,430400000.0
2009-07-13 11:53:00,78.97,78.99,78.935,78.935,637200000.0
2009-07-13 11:54:00,78.935,78.935,78.89,78.9,720600001.0
2009-07-13 11:55:00,78.9,78.905,78.84,78.88,418200000.0
2009-07-13 11:56:00,78.885,78.955,78.885,78.95,589400001.0
2009-07-13 11:57:00,78.95,78.955,78.93,78.945,487400000.0
2009-07-13 11:58:00,78.94,78.965,78.94,78.955,381000000.0
2009-07-13 11:59:00,78.955,78.965,78.94,78.965,602600000.0
2009-07-13 12:00:00,78.965,78.99,78.965,78.99,449600001.0
2009-07-13 12:01:00,78.99,79.065,78.99,79.025,702600002.0
2009-07-13 12:02:00,79.025,79.025,79.005,79.005,464000000.0
2009-07-13 12:03:00,79.0,79.005,78.97,78.97,368600000.0
2009-07-13 12:04:00,78.97,79.005,78.96,79.0,347000000.0
2009-07-13 12:05:00,79.0,79.03,78.98,78.98,386600002.0
2009-07-13 12:06:00,78.97,78.97,78.925,78.95,378900001.0
2009-07-13 12:07:00,78.95,78.99,78.95,78.985,414400000.0
2009-07-13 12:08:00,78.99,78.99,78.97,78.975,384800000.0
2009-07-13 12:09:00,78.975,79.0,78.955,79.0,570200002.0
2009-07-13 12:10:00,79.0,79.01,78.98,78.985,359800000.0
2009-07-13 12:11:00,78.99,79.02,78.96,79.02,559400000.0
2009-07-13 12:12:00,79.01,79.03,79.01,79.03,533200000.0
2009-07-13 12:13:00,79.035,79.16,79.035,79.16,587400000.0
2009-07-13 12:14:00,79.16,79.18,79.14,79.14,578400001.0
2009-07-13 12:15:00,79.14,79.14,79.045,79.05,660599999.0
2009-07-13 12:16:00,79.05,79.1,79.05,79.09,704399999.0
2009-07-13 12:17:00,79.09,79.125,79.09,79.1,527800000.0
2009-07-13 12:18:00,79.1,79.135,79.1,79.13,389600001.0
2009-07-13 12:19:00,79.13,79.15,79.105,79.145,413000000.0
2009-07-13 12:20:00,79.145,79.165,79.14,79.155,632400000.0
2009-07-13 12:21:00,79.16,79.16,79.13,79.145,505800000.0
2009-07-13 12:22:00,79.145,79.155,79.1,79.1,357600001.0
2009-07-13 12:23:00,79.1,79.125,79.095,79.125,499599999.0
2009-07-13 12:24:00,79.125,79.185,79.115,79.185,717600000.0
2009-07-13 12:25:00,79.185,79.25,79.185,79.235,677000000.0
2009-07-13 12:26:00,79.23,79.245,79.225,79.245,729800002.0
2009-07-13 12:27:00,79.245,79.28,79.235,79.245,882199999.0
2009-07-13 12:28:00,79.245,79.255,79.21,79.21,608999998.0
2009-07-13 12:29:00,79.21,79.22,79.185,79.19,388400000.0
2009-07-13 12:30:00,79.19,79.19,79.14,79.16,451800001.0
2009-07-13 12:31:00,79.16,79.2,79.15,79.17,477000000.0
2009-07-13 12:32:00,79.17,79.205,79.15,79.205,649799999.0
2009-07-13 12:33:00,79.205,79.225,79.185,79.2,654600000.0
2009-07-13 12:34:00,79.2,79.22,79.175,79.18,415600000.0
2009-07-13 12:35:00,79.18,79.215,79.175,79.215,185200000.0
2009-07-13 12:36:00,79.22,79.24,79.21,79.24,240599998.0
2009-07-13 12:37:00,79.25,79.31,79.245,79.31,487000001.0
2009-07-13 12:38:00,79.315,79.345,79.305,79.335,514000000.0
2009-07-13 12:39:00,79.335,79.41,79.335,79.38,669800000.0
2009-07-13 12:40:00,79.38,79.38,79.32,79.345,483400000.0
2009-07-13 12:41:00,79.35,79.41,79.325,79.405,572200001.0
2009-07-13 12:42:00,79.405,79.435,79.4,79.435,504200000.0
2009-07-13 12:43:00,79.435,79.45,79.425,79.445,530200000.0
2009-07-13 12:44:00,79.445,79.445,79.34,79.35,585399998.0
2009-07-13 12:45:00,79.35,79.41,79.35,79.36,720400000.0
2009-07-13 12:46:00,79.37,79.445,79.37,79.44,995400006.0
2009-07-13 12:47:00,79.45,79.51,79.445,79.495,816200003.0
2009-07-13 12:48:00,79.495,79.495,79.425,79.445,688600002.0
2009-07-13 12:49:00,79.445,79.445,79.4,79.4,443000000.0
2009-07-13 12:50:00,79.395,79.425,79.385,79.415,642400001.0
2009-07-13 12:51:00,79.415,79.445,79.395,79.445,294400000.0
2009-07-13 12:52:00,79.44,79.44,79.395,79.42,401000000.0
2009-07-13 12:53:00,79.425,79.45,79.4,79.44,214400000.0
2009-07-13 12:54:00,79.45,79.47,79.42,79.425,638200000.0
2009-07-13 12:55:00,79.425,79.425,79.375,79.38,543999998.0
2009-07-13 12:56:00,79.38,79.395,79.315,79.315,359399999.0
2009-07-13 12:57:00,79.315,79.335,79.285,79.29,455399999.0
2009-07-13 12:58:00,79.285,79.29,79.245,79.25,680600000.0
2009-07-13 12:59:00,79.25,79.3,79.245,79.255,453400000.0
2009-07-13 13:00:00,79.25,79.305,79.25,79.29,260800000.0
2009-07-13 13:01:00,79.29,79.31,79.285,79.295,322399999.0
2009-07-13 13:02:00,79.285,79.31,79.275,79.3,459600000.0
2009-07-13 13:03:00,79.3,79.31,79.255,79.265,398000000.0
2009-07-13 13:04:00,79.27,79.275,79.245,79.255,284200000.0
2009-07-13 13:05:00,79.255,79.255,79.23,79.24,437600000.0
2009-07-13 13:06:00,79.24,79.24,79.22,79.23,484800002.0
2009-07-13 13:07:00,79.23,79.23,79.205,79.205,399799999.0
2009-07-13 13:08:00,79.205,79.205,79.19,79.19,251600000.0
2009-07-13 13:09:00,79.19,79.195,79.155,79.175,361800000.0
2009-07-13 13:10:00,79.175,79.19,79.17,79.175,395400000.0
2009-07-13 13:11:00,79.17,79.2,79.13,79.13,337000000.0
2009-07-13 13:12:00,79.13,79.135,79.09,79.1,383400000.0
2009-07-13 13:13:00,79.1,79.13,79.09,79.1,340000000.0
2009-07-13 13:14:00,79.105,79.16,79.085,79.16,489200000.0
2009-07-13 13:15:00,79.16,79.16,79.135,79.155,490800000.0
2009-07-13 13:16:00,79.155,79.165,79.13,79.155,405200000.0
2009-07-13 13:17:00,79.15,79.185,79.14,79.175,524600000.0
2009-07-13 13:18:00,79.175,79.235,79.175,79.205,514200000.0
2009-07-13 13:19:00,79.205,79.235,79.195,79.235,249200000.0
2009-07-13 13:20:00,79.235,79.26,79.215,79.215,308200000.0
2009-07-13 13:21:00,79.215,79.235,79.215,79.22,443800001.0
2009-07-13 13:22:00,79.22,79.24,79.185,79.195,452000000.0
2009-07-13 13:23:00,79.195,79.2,79.15,79.18,540400000.0
2009-07-13 13:24:00,79.18,79.28,79.18,79.275,522200003.0
2009-07-13 13:25:00,79.27,79.29,79.27,79.29,283200001.0
2009-07-13 13:26:00,79.295,79.31,79.295,79.3,264600000.0
2009-07-13 13:27:00,79.3,79.3,79.245,79.245,452999998.0
2009-07-13 13:28:00,79.245,79.25,79.18,79.185,396399999.0
2009-07-13 13:29:00,79.185,79.195,79.15,79.15,334000000.0
2009-07-13 13:30:00,79.15,79.175,79.135,79.135,624400000.0
2009-07-13 13:31:00,79.135,79.17,79.13,79.135,511000001.0
2009-07-13 13:32:00,79.14,79.14,79.11,79.12,494399995.0
2009-07-13 13:33:00,79.12,79.12,79.085,79.11,433800002.0
2009-07-13 13:34:00,79.11,79.125,79.085,79.105,840399999.0
2009-07-13 13:35:00,79.105,79.135,79.105,79.13,437800000.0
2009-07-13 13:36:00,79.13,79.17,79.13,79.145,510399999.0
2009-07-13 13:37:00,79.145,79.155,79.13,79.145,421400000.0
2009-07-13 13:38:00,79.145,79.195,79.145,79.195,286000001.0
2009-07-13 13:39:00,79.195,79.195,79.165,79.175,330600000.0
2009-07-13 13:40:00,79.175,79.185,79.16,79.16,248599998.0
2009-07-13 13:41:00,79.17,79.24,79.165,79.225,527800003.0
2009-07-13 13:42:00,79.225,79.23,79.155,79.155,602000000.0
2009-07-13 13:43:00,79.155,79.18,79.155,79.18,981200000.0
2009-07-13 13:44:00,79.175,79.2,79.175,79.2,494400005.0
2009-07-13 13:45:00,79.205,79.26,79.205,79.255,595599999.0
2009-07-13 13:46:00,79.26,79.26,79.22,79.23,406399998.0
2009-07-13 13:47:00,79.23,79.26,79.22,79.255,379999999.0
2009-07-13 13:48:00,79.255,79.29,79.255,79.285,409000002.0
2009-07-13 13:49:00,79.285,79.29,79.26,79.26,552200000.0
2009-07-13 13:50:00,79.26,79.305,79.26,79.285,520000000.0
2009-07-13 13:51:00,79.285,79.3,79.285,79.295,241600000.0
2009-07-13 13:52:00,79.295,79.295,79.25,79.265,614400000.0
2009-07-13 13:53:00,79.265,79.265,79.23,79.255,442599999.0
2009-07-13 13:54:00,79.255,79.255,79.22,79.23,211200000.0
2009-07-13 13:55:00,79.23,79.255,79.2,79.2,857199991.0
2009-07-13 13:56:00,79.205,79.23,79.195,79.225,304400000.0
2009-07-13 13:57:00,79.225,79.23,79.21,79.23,123600000.0
2009-07-13 13:58:00,79.225,79.23,79.2,79.215,377999998.0
2009-07-13 13:59:00,79.215,79.235,79.175,79.18,563599995.0
2009-07-13 14:00:00,79.18,79.19,79.145,79.185,725800000.0
2009-07-13 14:01:00,79.185,79.265,79.185,79.265,1120999999.0
2009-07-13 14:02:00,79.265,79.285,79.23,79.235,330200000.0
2009-07-13 14:03:00,79.235,79.235,79.215,79.22,243200000.0
2009-07-13 14:04:00,79.22,79.22,79.16,79.195,232199999.0
2009-07-13 14:05:00,79.195,79.2,79.18,79.18,398600000.0
2009-07-13 14:06:00,79.18,79.305,79.18,79.29,991799999.0
2009-07-13 14:07:00,79.29,79.34,79.29,79.32,755799996.0
2009-07-13 14:08:00,79.32,79.36,79.31,79.35,788800000.0
2009-07-13 14:09:00,79.355,79.375,79.33,79.365,763800000.0
2009-07-13 14:10:00,79.355,79.385,79.355,79.37,615799996.0
2009-07-13 14:11:00,79.37,79.39,79.365,79.38,464799999.0
2009-07-13 14:12:00,79.375,79.38,79.365,79.365,499999999.0
2009-07-13 14:13:00,79.365,79.44,79.36,79.435,839799997.0
2009-07-13 14:14:00,79.435,79.455,79.41,79.45,712800004.0
2009-07-13 14:15:00,79.445,79.53,79.445,79.51,1240399997.0
2009-07-13 14:16:00,79.51,79.52,79.49,79.49,555599999.0
2009-07-13 14:17:00,79.49,79.495,79.425,79.46,582800000.0
2009-07-13 14:18:00,79.465,79.505,79.38,79.39,1008600001.0
2009-07-13 14:19:00,79.385,79.42,79.375,79.42,702799999.0
2009-07-13 14:20:00,79.425,79.47,79.425,79.47,676199998.0
2009-07-13 14:21:00,79.47,79.47,79.445,79.45,691000001.0
2009-07-13 14:22:00,79.45,79.45,79.375,79.38,536600000.0
2009-07-13 14:23:00,79.38,79.42,79.38,79.39,487599998.0
2009-07-13 14:24:00,79.39,79.455,79.39,79.445,824600002.0
2009-07-13 14:25:00,79.445,79.485,79.445,79.465,753000000.0
2009-07-13 14:26:00,79.46,79.5,79.455,79.5,689600000.0
2009-07-13 14:27:00,79.5,79.53,79.5,79.505,650599999.0
2009-07-13 14:28:00,79.505,79.525,79.495,79.505,894600003.0
2009-07-13 14:29:00,79.505,79.535,79.495,79.53,837999995.0
2009-07-13 14:30:00,79.53,79.555,79.515,79.53,837099995.0
2009-07-13 14:31:00,79.53,79.565,79.53,79.53,1386599988.0
2009-07-13 14:32:00,79.53,79.54,79.485,79.49,513400003.0
2009-07-13 14:33:00,79.495,79.5,79.475,79.475,555400002.0
2009-07-13 14:34:00,79.47,79.475,79.435,79.45,882200001.0
2009-07-13 14:35:00,79.45,79.485,79.44,79.48,712999996.0
2009-07-13 14:36:00,79.49,79.58,79.49,79.575,801399999.0
2009-07-13 14:37:00,79.57,79.645,79.57,79.635,859999998.0
2009-07-13 14:38:00,79.635,79.68,79.635,79.665,712799999.0
2009-07-13 14:39:00,79.665,79.715,79.635,79.69,931199995.0
2009-07-13 14:40:00,79.69,79.69,79.63,79.65,997600000.0
2009-07-13 14:41:00,79.65,79.78,79.65,79.78,860400001.0
2009-07-13 14:42:00,79.78,79.8,79.77,79.77,771199998.0
2009-07-13 14:43:00,79.77,79.785,79.76,79.76,820599999.0
2009-07-13 14:44:00,79.76,79.76,79.715,79.73,749399996.0
2009-07-13 14:45:00,79.735,79.745,79.68,79.68,884799993.0
2009-07-13 14:46:00,79.68,79.7,79.68,79.685,700000001.0
2009-07-13 14:47:00,79.68,79.685,79.56,79.57,662699997.0
2009-07-13 14:48:00,79.575,79.615,79.575,79.59,976399995.0
2009-07-13 14:49:00,79.59,79.605,79.585,79.585,439600000.0
2009-07-13 14:50:00,79.58,79.58,79.525,79.525,738999999.0
2009-07-13 14:51:00,79.525,79.585,79.525,79.545,458000001.0
2009-07-13 14:52:00,79.54,79.56,79.535,79.545,850599999.0
2009-07-13 14:53:00,79.545,79.57,79.535,79.54,694599999.0
2009-07-13 14:54:00,79.545,79.58,79.535,79.57,697600000.0
2009-07-13 14:55:00,79.565,79.585,79.56,79.57,436400000.0
2009-07-13 14:56:00,79.57,79.645,79.57,79.645,804599999.0
2009-07-13 14:57:00,79.645,79.665,79.62,79.64,643999999.0
2009-07-13 14:58:00,79.635,79.645,79.61,79.63,722000000.0
2009-07-13 14:59:00,79.63,79.65,79.63,79.65,610000001.0
2009-07-13 15:00:00,79.65,79.685,79.61,79.625,814199997.0
2009-07-13 15:01:00,79.625,79.65,79.615,79.65,588199998.0
2009-07-13 15:02:00,79.65,79.65,79.62,79.62,500000000.0
2009-07-13 15:03:00,79.625,79.63,79.605,79.615,437000000.0
2009-07-13 15:04:00,79.61,79.63,79.605,79.63,343800001.0
2009-07-13 15:05:00,79.63,79.64,79.595,79.605,381600000.0
2009-07-13 15:06:00,79.605,79.61,79.44,79.445,997449997.0
2009-07-13 15:07:00,79.445,79.475,79.43,79.46,957399999.0
2009-07-13 15:08:00,79.46,79.52,79.455,79.505,1329599992.0
2009-07-13 15:09:00,79.505,79.525,79.475,79.485,802799997.0
2009-07-13 15:10:00,79.48,79.48,79.455,79.455,931800000.0
2009-07-13 15:11:00,79.455,79.465,79.375,79.41,1369800009.0
2009-07-13 15:12:00,79.41,79.42,79.38,79.41,988400003.0
2009-07-13 15:13:00,79.41,79.455,79.4,79.45,487200000.0
2009-07-13 15:14:00,79.45,79.45,79.41,79.415,805199998.0
2009-07-13 15:15:00,79.415,79.445,79.405,79.445,972600002.0
2009-07-13 15:16:00,79.445,79.475,79.425,79.44,1046200000.0
2009-07-13 15:17:00,79.44,79.495,79.44,79.485,477599999.0
2009-07-13 15:18:00,79.485,79.495,79.435,79.445,419200001.0
2009-07-13 15:19:00,79.445,79.47,79.425,79.445,813599994.0
2009-07-13 15:20:00,79.445,79.485,79.425,79.475,566799995.0
2009-07-13 15:21:00,79.475,79.475,79.41,79.43,626199992.0
2009-07-13 15:22:00,79.43,79.43,79.395,79.4,465999998.0
2009-07-13 15:23:00,79.4,79.405,79.38,79.405,436799999.0
2009-07-13 15:24:00,79.405,79.44,79.405,79.435,269000000.0
2009-07-13 15:25:00,79.43,79.545,79.43,79.535,811999996.0
2009-07-13 15:26:00,79.535,79.54,79.475,79.48,694599996.0
2009-07-13 15:27:00,79.48,79.515,79.47,79.51,589799986.0
2009-07-13 15:28:00,79.51,79.51,79.475,79.475,242400001.0
2009-07-13 15:29:00,79.475,79.475,79.43,79.44,601800000.0
2009-07-13 15:30:00,79.445,79.49,79.425,79.485,651199996.0
2009-07-13 15:31:00,79.48,79.49,79.455,79.485,1018600003.0
2009-07-13 15:32:00,79.49,79.535,79.485,79.495,858800001.0
2009-07-13 15:33:00,79.485,79.54,79.48,79.54,713399998.0
2009-07-13 15:34:00,79.54,79.595,79.525,79.595,819599998.0
2009-07-13 15:35:00,79.595,79.605,79.54,79.585,1003799997.0
2009-07-13 15:36:00,79.585,79.705,79.58,79.705,940399999.0
2009-07-13 15:37:00,79.7,79.73,79.67,79.675,1112399998.0
2009-07-13 15:38:00,79.675,79.675,79.585,79.595,767599997.0
2009-07-13 15:39:00,79.585,79.595,79.505,79.51,419000000.0
2009-07-13 15:40:00,79.51,79.53,79.415,79.415,585599997.0
2009-07-13 15:41:00,79.415,79.43,79.38,79.41,476599998.0
2009-07-13 15:42:00,79.415,79.465,79.4,79.455,382999999.0
2009-07-13 15:43:00,79.455,79.525,79.455,79.47,591600000.0
2009-07-13 15:44:00,79.47,79.515,79.435,79.465,411200001.0
2009-07-13 15:45:00,79.47,79.505,79.44,79.47,339600002.0
2009-07-13 15:46:00,79.475,79.48,79.42,79.43,884600002.0
2009-07-13 15:47:00,79.43,79.465,79.395,79.45,512800003.0
2009-07-13 15:48:00,79.445,79.445,79.4,79.4,472199997.0
2009-07-13 15:49:00,79.395,79.42,79.36,79.41,1143399998.0
2009-07-13 15:50:00,79.41,79.41,79.37,79.385,618600000.0
2009-07-13 15:51:00,79.385,79.415,79.385,79.4,355200000.0
2009-07-13 15:52:00,79.4,79.435,79.39,79.395,1084199999.0
2009-07-13 15:53:00,79.395,79.41,79.355,79.355,545800000.0
2009-07-13 15:54:00,79.355,79.355,79.29,79.305,1008999999.0
2009-07-13 15:55:00,79.31,79.315,79.26,79.29,1030999997.0
2009-07-13 15:56:00,79.29,79.315,79.27,79.295,606600000.0
2009-07-13 15:57:00,79.29,79.305,79.275,79.305,356000000.0
2009-07-13 15:58:00,79.305,79.305,79.265,79.275,365600000.0
2009-07-13 15:59:00,79.275,79.275,79.2,79.215,597399999.0
2009-07-13 16:00:00,79.215,79.265,79.185,79.245,465800000.0
2009-07-13 16:01:00,79.245,79.25,79.155,79.155,555400000.0
2009-07-13 16:02:00,79.155,79.155,79.105,79.145,560200000.0
2009-07-13 16:03:00,79.145,79.17,79.12,79.165,761400003.0
2009-07-13 16:04:00,79.165,79.17,79.07,79.075,556800002.0
2009-07-13 16:05:00,79.075,79.13,79.05,79.12,575000000.0
2009-07-13 16:06:00,79.13,79.18,79.115,79.18,1192800001.0
2009-07-13 16:07:00,79.18,79.18,79.1,79.105,1024399999.0
2009-07-13 16:08:00,79.105,79.105,79.055,79.095,844600005.0
2009-07-13 16:09:00,79.1,79.155,79.07,79.07,450800000.0
2009-07-13 16:10:00,79.08,79.11,79.075,79.09,312000000.0
2009-07-13 16:11:00,79.085,79.2,79.08,79.185,468999997.0
2009-07-13 16:12:00,79.195,79.2,79.16,79.2,707999996.0
2009-07-13 16:13:00,79.2,79.205,79.16,79.165,751199996.0
2009-07-13 16:14:00,79.165,79.245,79.165,79.23,1155999998.0
2009-07-13 16:15:00,79.235,79.295,79.235,79.29,813399994.0
2009-07-13 16:16:00,79.3,79.305,79.245,79.26,799999998.0
2009-07-13 16:17:00,79.26,79.275,79.22,79.24,722400000.0
2009-07-13 16:18:00,79.245,79.305,79.23,79.305,523400003.0
2009-07-13 16:19:00,79.305,79.325,79.275,79.32,744400003.0
2009-07-13 16:20:00,79.315,79.335,79.305,79.31,357400001.0
2009-07-13 16:21:00,79.305,79.32,79.29,79.29,272200000.0
2009-07-13 16:22:00,79.29,79.31,79.275,79.31,223800000.0
2009-07-13 16:23:00,79.305,79.305,79.265,79.275,332200000.0
2009-07-13 16:24:00,79.275,79.295,79.23,79.295,739399994.0
2009-07-13 16:25:00,79.295,79.345,79.28,79.345,685799998.0
2009-07-13 16:26:00,79.345,79.42,79.33,79.41,643199998.0
2009-07-13 16:27:00,79.41,79.43,79.395,79.42,767199999.0
2009-07-13 16:28:00,79.425,79.445,79.375,79.39,753999999.0
2009-07-13 16:29:00,79.39,79.43,79.39,79.43,488800000.0
2009-07-13 16:30:00,79.44,79.52,79.44,79.495,927999996.0
2009-07-13 16:31:00,79.495,79.55,79.495,79.525,497600003.0
2009-07-13 16:32:00,79.525,79.625,79.52,79.61,745000002.0
2009-07-13 16:33:00,79.61,79.63,79.575,79.575,675599998.0
2009-07-13 16:34:00,79.58,79.59,79.55,79.555,734599999.0
2009-07-13 16:35:00,79.57,79.575,79.515,79.525,704600001.0
2009-07-13 16:36:00,79.52,79.61,79.52,79.61,710999998.0
2009-07-13 16:37:00,79.605,79.615,79.545,79.57,946200000.0
2009-07-13 16:38:00,79.555,79.645,79.535,79.605,1099399998.0
2009-07-13 16:39:00,79.61,79.64,79.555,79.555,849799998.0
2009-07-13 16:40:00,79.565,79.595,79.56,79.56,731799999.0
2009-07-13 16:41:00,79.56,79.63,79.56,79.605,527000001.0
2009-07-13 16:42:00,79.6,79.7,79.6,79.66,1231599996.0
2009-07-13 16:43:00,79.655,79.655,79.575,79.58,708999999.0
2009-07-13 16:44:00,79.585,79.605,79.54,79.545,745199998.0
2009-07-13 16:45:00,79.545,79.595,79.525,79.545,711799999.0
2009-07-13 16:46:00,79.545,79.545,79.505,79.54,526599999.0
2009-07-13 16:47:00,79.54,79.555,79.515,79.515,350799999.0
2009-07-13 16:48:00,79.515,79.54,79.51,79.54,399200001.0
2009-07-13 16:49:00,79.55,79.64,79.545,79.635,753999997.0
2009-07-13 16:50:00,79.63,79.655,79.625,79.64,533000001.0
2009-07-13 16:51:00,79.64,79.655,79.64,79.64,420600000.0
2009-07-13 16:52:00,79.645,79.655,79.615,79.615,568199995.0
2009-07-13 16:53:00,79.62,79.63,79.605,79.615,465999996.0
2009-07-13 16:54:00,79.615,79.695,79.615,79.69,527600000.0
2009-07-13 16:55:00,79.685,79.765,79.675,79.725,1054999996.0
2009-07-13 16:56:00,79.72,79.77,79.72,79.745,1114200000.0
2009-07-13 16:57:00,79.745,79.75,79.72,79.75,788199998.0
2009-07-13 16:58:00,79.74,79.74,79.715,79.735,730799999.0
2009-07-13 16:59:00,79.735,79.74,79.71,79.715,1097199995.0
2009-07-13 17:00:00,79.725,79.745,79.675,79.685,668600003.0
2009-07-13 17:01:00,79.685,79.69,79.655,79.665,412600000.0
2009-07-13 17:02:00,79.665,79.67,79.63,79.63,556200003.0
2009-07-13 17:03:00,79.64,79.69,79.635,79.635,431400000.0
2009-07-13 17:04:00,79.635,79.645,79.585,79.595,487200000.0
2009-07-13 17:05:00,79.59,79.63,79.59,79.605,302600000.0
2009-07-13 17:06:00,79.6,79.645,79.59,79.64,616199999.0
2009-07-13 17:07:00,79.64,79.675,79.64,79.65,332799999.0
2009-07-13 17:08:00,79.645,79.655,79.59,79.62,621400000.0
2009-07-13 17:09:00,79.62,79.625,79.595,79.6,647200000.0
2009-07-13 17:10:00,79.6,79.65,79.6,79.645,783400001.0
2009-07-13 17:11:00,79.645,79.67,79.645,79.655,714400000.0
2009-07-13 17:12:00,79.655,79.72,79.65,79.695,592800000.0
2009-07-13 17:13:00,79.695,79.715,79.68,79.715,733199996.0
2009-07-13 17:14:00,79.715,79.73,79.64,79.645,805199996.0
2009-07-13 17:15:00,79.66,79.66,79.635,79.65,409600000.0
2009-07-13 17:16:00,79.645,79.665,79.64,79.645,531400001.0
2009-07-13 17:17:00,79.645,79.68,79.635,79.68,651600000.0
2009-07-13 17:18:00,79.68,79.68,79.66,79.66,438799997.0
2009-07-13 17:19:00,79.66,79.71,79.66,79.7,561799999.0
2009-07-13 17:20:00,79.705,79.72,79.705,79.71,628600002.0
2009-07-13 17:21:00,79.71,79.71,79.675,79.69,575600000.0
2009-07-13 17:22:00,79.69,79.7,79.67,79.675,721800002.0
2009-07-13 17:23:00,79.675,79.675,79.625,79.64,807000001.0
2009-07-13 17:24:00,79.645,79.71,79.645,79.705,241200000.0
2009-07-13 17:25:00,79.705,79.71,79.67,79.7,325000000.0
2009-07-13 17:26:00,79.7,79.705,79.67,79.695,388800000.0
2009-07-13 17:27:00,79.69,79.81,79.69,79.78,598400000.0
2009-07-13 17:28:00,79.785,79.79,79.74,79.785,688999997.0
2009-07-13 17:29:00,79.785,79.805,79.77,79.805,537200000.0
2009-07-13 17:30:00,79.805,79.94,79.805,79.94,981799999.0
2009-07-13 17:31:00,79.95,80.03,79.945,80.015,1202000000.0
2009-07-13 17:32:00,80.02,80.12,80.015,80.07,1181199993.0
2009-07-13 17:33:00,80.065,80.105,80.045,80.1,1036999996.0
2009-07-13 17:34:00,80.105,80.16,80.105,80.12,623600000.0
2009-07-13 17:35:00,80.115,80.17,80.105,80.16,447200000.0
2009-07-13 17:36:00,80.165,80.32,80.16,80.285,1217399993.0
2009-07-13 17:37:00,80.285,80.315,80.28,80.28,982999997.0
2009-07-13 17:38:00,80.285,80.32,80.275,80.275,1051599998.0
2009-07-13 17:39:00,80.275,80.29,80.235,80.26,557600004.0
2009-07-13 17:40:00,80.265,80.29,80.23,80.29,530400000.0
2009-07-13 17:41:00,80.29,80.295,80.225,80.23,319200000.0
2009-07-13 17:42:00,80.225,80.24,80.18,80.18,410399999.0
2009-07-13 17:43:00,80.185,80.195,80.145,80.145,803799997.0
2009-07-13 17:44:00,80.14,80.16,80.115,80.155,737999997.0
2009-07-13 17:45:00,80.165,80.275,80.165,80.24,842200002.0
2009-07-13 17:46:00,80.245,80.29,80.235,80.265,923999996.0
2009-07-13 17:47:00,80.265,80.3,80.26,80.295,559799999.0
2009-07-13 17:48:00,80.295,80.3,80.245,80.27,649799998.0
2009-07-13 17:49:00,80.27,80.295,80.245,80.245,815200000.0
2009-07-13 17:50:00,80.25,80.25,80.2,80.215,870599999.0
2009-07-13 17:51:00,80.215,80.33,80.215,80.325,1006999997.0
2009-07-13 17:52:00,80.32,80.335,80.305,80.33,654599999.0
2009-07-13 17:53:00,80.335,80.335,80.285,80.3,762599998.0
2009-07-13 17:54:00,80.3,80.3,80.265,80.275,445000002.0
2009-07-13 17:55:00,80.275,80.275,80.225,80.225,629800004.0
2009-07-13 17:56:00,80.225,80.265,80.22,80.24,520600000.0
2009-07-13 17:57:00,80.24,80.265,80.23,80.23,382800000.0
2009-07-13 17:58:00,80.23,80.315,80.22,80.31,960999996.0
2009-07-13 17:59:00,80.285,80.355,80.275,80.345,965800002.0
2009-07-13 18:00:00,80.345,80.48,80.335,80.455,1128400003.0
2009-07-13 18:01:00,80.455,80.46,80.395,80.395,902000002.0
2009-07-13 18:02:00,80.39,80.445,80.39,80.405,516200000.0
2009-07-13 18:03:00,80.405,80.415,80.385,80.39,693600002.0
2009-07-13 18:04:00,80.39,80.395,80.375,80.38,427400000.0
2009-07-13 18:05:00,80.375,80.38,80.345,80.355,513600000.0
2009-07-13 18:06:00,80.35,80.37,80.325,80.33,592200001.0
2009-07-13 18:07:00,80.33,80.33,80.29,80.29,659200003.0
2009-07-13 18:08:00,80.29,80.315,80.285,80.3,396000003.0
2009-07-13 18:09:00,80.3,80.3,80.265,80.27,538000003.0
2009-07-13 18:10:00,80.27,80.28,80.27,80.27,135600000.0
2009-07-13 18:11:00,80.27,80.27,80.23,80.25,320399997.0
2009-07-13 18:12:00,80.255,80.265,80.225,80.225,389800001.0
2009-07-13 18:13:00,80.225,80.235,80.195,80.235,310600000.0
2009-07-13 18:14:00,80.23,80.25,80.21,80.215,195400000.0
2009-07-13 18:15:00,80.215,80.255,80.195,80.245,359200002.0
2009-07-13 18:16:00,80.245,80.26,80.195,80.205,287400000.0
2009-07-13 18:17:00,80.205,80.22,80.175,80.2,426400000.0
2009-07-13 18:18:00,80.2,80.22,80.19,80.22,515199999.0
2009-07-13 18:19:00,80.205,80.215,80.16,80.16,464800002.0
2009-07-13 18:20:00,80.165,80.175,80.125,80.13,250000000.0
2009-07-13 18:21:00,80.12,80.125,80.09,80.09,178800000.0
2009-07-13 18:22:00,80.08,80.08,80.05,80.055,349200000.0
2009-07-13 18:23:00,80.055,80.075,80.055,80.07,86400000.0
2009-07-13 18:24:00,80.05,80.06,80.02,80.06,214400000.0
2009-07-13 18:25:00,80.065,80.08,80.015,80.035,312400000.0
2009-07-13 18:26:00,80.035,80.035,80.005,80.005,531200000.0
2009-07-13 18:27:00,80.005,80.03,80.005,80.01,607000001.0
2009-07-13 18:28:00,80.01,80.03,80.005,80.02,480199999.0
2009-07-13 18:29:00,80.02,80.075,80.02,80.045,732600003.0
2009-07-13 18:30:00,80.055,80.1,80.055,80.09,946200002.0
2009-07-13 18:31:00,80.09,80.09,80.055,80.06,415800000.0
2009-07-13 18:32:00,80.065,80.065,80.06,80.06,169400000.0
2009-07-13 18:33:00,80.06,80.065,80.005,80.01,378099999.0
2009-07-13 18:34:00,80.015,80.015,79.95,79.965,460000000.0
2009-07-13 18:35:00,79.965,79.975,79.945,79.955,457800000.0
2009-07-13 18:36:00,79.955,79.96,79.91,79.945,324200000.0
2009-07-13 18:37:00,79.94,79.975,79.935,79.945,421600001.0
2009-07-13 18:38:00,79.95,79.985,79.95,79.965,264400000.0
2009-07-13 18:39:00,79.965,80.02,79.965,80.01,234399999.0
2009-07-13 18:40:00,80.015,80.065,80.015,80.065,364000001.0
2009-07-13 18:41:00,80.075,80.09,80.065,80.08,186800001.0
2009-07-13 18:42:00,80.075,80.11,80.045,80.09,264200000.0
2009-07-13 18:43:00,80.09,80.095,80.065,80.09,139200000.0
2009-07-13 18:44:00,80.095,80.095,80.095,80.095,12800000.0
2009-07-13 18:45:00,80.095,80.135,80.09,80.13,450799998.0
2009-07-13 18:46:00,80.13,80.165,80.125,80.145,265000000.0
2009-07-13 18:47:00,80.135,80.145,80.075,80.115,462800001.0
2009-07-13 18:48:00,80.11,80.12,80.095,80.12,265800000.0
2009-07-13 18:49:00,80.12,80.16,80.12,80.155,456000002.0
2009-07-13 18:50:00,80.155,80.155,80.135,80.145,276800000.0
2009-07-13 18:51:00,80.145,80.15,80.135,80.145,262599999.0
2009-07-13 18:52:00,80.145,80.145,80.09,80.09,504399999.0
2009-07-13 18:53:00,80.09,80.09,80.07,80.075,424000000.0
2009-07-13 18:54:00,80.075,80.075,80.07,80.07,308600000.0
2009-07-13 18:55:00,80.075,80.14,80.075,80.135,607599998.0
2009-07-13 18:56:00,80.135,80.17,80.135,80.16,650200001.0
2009-07-13 18:57:00,80.16,80.17,80.145,80.15,399199998.0
2009-07-13 18:58:00,80.15,80.165,80.085,80.09,473000000.0
2009-07-13 18:59:00,80.09,80.11,80.08,80.09,487399998.0
2009-07-13 19:00:00,80.09,80.14,80.075,80.14,447000000.0
2009-07-13 19:01:00,80.14,80.205,80.135,80.205,465399999.0
2009-07-13 19:02:00,80.185,80.19,80.14,80.15,473400000.0
2009-07-13 19:03:00,80.15,80.2,80.15,80.2,710000005.0
2009-07-13 19:04:00,80.195,80.205,80.185,80.2,633999998.0
2009-07-13 19:05:00,80.205,80.21,80.185,80.21,486200000.0
2009-07-13 19:06:00,80.21,80.25,80.21,80.24,646400004.0
2009-07-13 19:07:00,80.255,80.255,80.24,80.255,229600000.0
2009-07-13 19:08:00,80.255,80.28,80.255,80.275,486200000.0
2009-07-13 19:09:00,80.28,80.335,80.28,80.315,401999994.0
2009-07-13 19:10:00,80.315,80.375,80.315,80.36,417599998.0
2009-07-13 19:11:00,80.35,80.35,80.325,80.34,351799997.0
2009-07-13 19:12:00,80.34,80.395,80.33,80.38,475999997.0
2009-07-13 19:13:00,80.385,80.405,80.365,80.4,451199999.0
2009-07-13 19:14:00,80.4,80.4,80.395,80.395,220399997.0
2009-07-13 19:15:00,80.395,80.405,80.39,80.405,110600000.0
2009-07-13 19:16:00,80.405,80.43,80.38,80.385,991600000.0
2009-07-13 19:17:00,80.385,80.39,80.375,80.385,413199998.0
2009-07-13 19:18:00,80.385,80.405,80.385,80.395,469999998.0
2009-07-13 19:19:00,80.395,80.435,80.395,80.43,488599995.0
2009-07-13 19:20:00,80.425,80.43,80.4,80.4,576999996.0
2009-07-13 19:21:00,80.405,80.415,80.4,80.41,234000000.0
2009-07-13 19:22:00,80.41,80.42,80.395,80.395,943199988.0
2009-07-13 19:23:00,80.395,80.43,80.395,80.425,470599996.0
2009-07-13 19:24:00,80.425,80.425,80.395,80.405,364999998.0
2009-07-13 19:25:00,80.41,80.425,80.405,80.405,578599999.0
2009-07-13 19:26:00,80.41,80.425,80.395,80.41,483199999.0
2009-07-13 19:27:00,80.42,80.425,80.39,80.42,550199996.0
2009-07-13 19:28:00,80.42,80.425,80.385,80.385,741399994.0
2009-07-13 19:29:00,80.39,80.415,80.39,80.415,626399998.0
2009-07-13 19:30:00,80.42,80.465,80.42,80.42,505999998.0
2009-07-13 19:31:00,80.42,80.45,80.415,80.43,305000000.0
2009-07-13 19:32:00,80.43,80.445,80.405,80.41,831399998.0
2009-07-13 19:33:00,80.41,80.41,80.375,80.39,483800000.0
2009-07-13 19:34:00,80.39,80.39,80.355,80.37,347400000.0
2009-07-13 19:35:00,80.37,80.41,80.37,80.405,497000000.0
2009-07-13 19:36:00,80.41,80.41,80.375,80.405,502199996.0
2009-07-13 19:37:00,80.405,80.43,80.39,80.395,752400009.0
2009-07-13 19:38:00,80.4,80.405,80.335,80.335,590200003.0
2009-07-13 19:39:00,80.34,80.35,80.32,80.335,367600001.0
2009-07-13 19:40:00,80.34,80.345,80.315,80.315,499600000.0
2009-07-13 19:41:00,80.315,80.32,80.285,80.3,453599999.0
2009-07-13 19:42:00,80.3,80.3,80.26,80.27,105800000.0
2009-07-13 19:43:00,80.27,80.275,80.255,80.27,316600002.0
2009-07-13 19:44:00,80.27,80.28,80.27,80.28,116000000.0
2009-07-13 19:45:00,80.28,80.33,80.28,80.33,249000000.0
2009-07-13 19:46:00,80.33,80.34,80.325,80.34,98400000.0
2009-07-13 19:47:00,80.34,80.34,80.285,80.3,336599999.0
2009-07-13 19:48:00,80.29,80.305,80.265,80.305,247799999.0
2009-07-13 19:49:00,80.295,80.305,80.275,80.305,420600000.0
2009-07-13 19:50:00,80.305,80.305,80.295,80.295,191000000.0
2009-07-13 19:51:00,80.305,80.32,80.28,80.32,266800000.0
2009-07-13 19:52:00,80.32,80.325,80.315,80.32,45200000.0
2009-07-13 19:53:00,80.32,80.37,80.32,80.37,659799996.0
2009-07-13 19:54:00,80.37,80.37,80.355,80.355,246000000.0
2009-07-13 19:55:00,80.355,80.36,80.31,80.315,538600001.0
2009-07-13 19:56:00,80.315,80.365,80.315,80.325,904599998.0
2009-07-13 19:57:00,80.32,80.325,80.32,80.325,181000000.0
2009-07-13 19:58:00,80.32,80.35,80.315,80.34,414199999.0
2009-07-13 19:59:00,80.34,80.37,80.325,80.365,833599992.0
2009-07-13 20:00:00,80.365,80.375,80.345,80.375,597599998.0
2009-07-13 20:01:00,80.375,80.39,80.33,80.33,386599995.0
2009-07-13 20:02:00,80.33,80.335,80.305,80.315,267199999.0
2009-07-13 20:03:00,80.315,80.345,80.31,80.34,185799996.0
2009-07-13 20:04:00,80.34,80.37,80.34,80.355,552999994.0
2009-07-13 20:05:00,80.36,80.38,80.32,80.335,832199999.0
2009-07-13 20:06:00,80.335,80.34,80.32,80.32,359599999.0
2009-07-13 20:07:00,80.32,80.365,80.32,80.365,358999997.0
2009-07-13 20:08:00,80.36,80.385,80.345,80.355,703000000.0
2009-07-13 20:09:00,80.355,80.365,80.305,80.305,872399998.0
2009-07-13 20:10:00,80.305,80.345,80.3,80.325,1058999983.0
2009-07-13 20:11:00,80.325,80.375,80.325,80.375,828399993.0
2009-07-13 20:12:00,80.375,80.38,80.355,80.37,1181399994.0
2009-07-13 20:13:00,80.37,80.37,80.34,80.345,713399990.0
2009-07-13 20:14:00,80.345,80.35,80.305,80.325,782000002.0
2009-07-13 20:15:00,80.32,80.375,80.32,80.35,681199990.0
2009-07-13 20:16:00,80.35,80.37,80.345,80.37,437999995.0
2009-07-13 20:17:00,80.36,80.375,80.34,80.345,861199998.0
2009-07-13 20:18:00,80.345,80.355,80.31,80.325,1454999999.0
2009-07-13 20:19:00,80.325,80.345,80.315,80.325,830999990.0
2009-07-13 20:20:00,80.325,80.38,80.325,80.38,1099999983.0
2009-07-13 20:21:00,80.38,80.5,80.375,80.475,1007999987.0
2009-07-13 20:22:00,80.475,80.475,80.43,80.45,795599993.0
2009-07-13 20:23:00,80.45,80.48,80.445,80.45,774199993.0
2009-07-13 20:24:00,80.46,80.46,80.425,80.425,860999999.0
2009-07-13 20:25:00,80.425,80.44,80.42,80.44,609799992.0
2009-07-13 20:26:00,80.44,80.465,80.44,80.46,345399999.0
2009-07-13 20:27:00,80.46,80.48,80.45,80.48,493399996.0
2009-07-13 20:28:00,80.48,80.485,80.45,80.45,725199993.0
2009-07-13 20:29:00,80.45,80.455,80.44,80.455,217599998.0
2009-07-13 20:30:00,80.465,80.495,80.455,80.485,902799992.0
2009-07-13 20:31:00,80.485,80.505,80.485,80.495,269800000.0
2009-07-13 20:32:00,80.495,80.51,80.48,80.48,830199993.0
2009-07-13 20:33:00,80.485,80.5,80.48,80.48,601200003.0
2009-07-13 20:34:00,80.47,80.47,80.43,80.44,463600000.0
2009-07-13 20:35:00,80.44,80.5,80.44,80.495,703799998.0
2009-07-13 20:36:00,80.5,80.5,80.49,80.495,184400000.0
2009-07-13 20:37:00,80.5,80.51,80.495,80.495,762999997.0
2009-07-13 20:38:00,80.49,80.495,80.455,80.47,542999998.0
2009-07-13 20:39:00,80.485,80.485,80.445,80.445,508199995.0
2009-07-13 20:40:00,80.455,80.455,80.425,80.425,950200000.0
2009-07-13 20:41:00,80.425,80.455,80.425,80.45,593199995.0
2009-07-13 20:42:00,80.45,80.485,80.45,80.485,499399998.0
2009-07-13 20:43:00,80.475,80.48,80.46,80.465,517000000.0
2009-07-13 20:44:00,80.47,80.49,80.47,80.485,644399997.0
2009-07-13 20:45:00,80.49,80.54,80.485,80.515,705200001.0
2009-07-13 20:46:00,80.515,80.515,80.485,80.51,733200001.0
2009-07-13 20:47:00,80.515,80.535,80.51,80.535,567999998.0
2009-07-13 20:48:00,80.535,80.575,80.515,80.57,952799998.0
2009-07-13 20:49:00,80.57,80.605,80.57,80.6,453000001.0
2009-07-13 20:50:00,80.605,80.63,80.59,80.625,988399996.0
2009-07-13 20:51:00,80.625,80.63,80.62,80.62,917999995.0
2009-07-13 20:52:00,80.615,80.615,80.565,80.57,990800005.0
2009-07-13 20:53:00,80.57,80.575,80.55,80.57,660599996.0
2009-07-13 20:54:00,80.565,80.58,80.55,80.55,428999997.0
2009-07-13 20:55:00,80.55,80.555,80.495,80.495,542800000.0
2009-07-13 20:56:00,80.495,80.505,80.485,80.5,650800000.0
2009-07-13 20:57:00,80.5,80.54,80.495,80.54,607200002.0
2009-07-13 20:58:00,80.54,80.55,80.51,80.525,963200008.0
2009-07-13 20:59:00,80.525,80.555,80.51,80.525,1395599997.0
2009-07-13 21:00:00,80.52,80.535,80.465,80.465,393200001.0
2009-07-13 21:01:00,80.47,80.475,80.45,80.47,776200011.0
2009-07-13 21:02:00,80.46,80.47,80.45,80.46,385600003.0
2009-07-13 21:03:00,80.46,80.48,80.45,80.46,457999998.0
2009-07-13 21:04:00,80.47,80.51,80.465,80.5,882000001.0
2009-07-13 21:05:00,80.5,80.525,80.5,80.525,274000000.0
2009-07-13 21:06:00,80.525,80.525,80.46,80.48,474000000.0
2009-07-13 21:07:00,80.48,80.48,80.45,80.455,429999998.0
2009-07-13 21:08:00,80.455,80.49,80.44,80.48,544500004.0
2009-07-13 21:09:00,80.48,80.51,80.48,80.505,812999999.0
2009-07-13 21:10:00,80.505,80.515,80.5,80.5,581000002.0
2009-07-13 21:11:00,80.5,80.515,80.5,80.51,959799992.0
2009-07-13 21:12:00,80.51,80.545,80.51,80.54,479800000.0
2009-07-13 21:13:00,80.54,80.56,80.54,80.56,264399998.0
2009-07-13 21:14:00,80.555,80.59,80.53,80.53,793999997.0
2009-07-13 21:15:00,80.53,80.55,80.49,80.5,1066199998.0
2009-07-13 21:16:00,80.5,80.505,80.465,80.465,955399988.0
2009-07-13 21:17:00,80.465,80.49,80.46,80.49,984999992.0
2009-07-13 21:18:00,80.485,80.505,80.485,80.495,470800001.0
2009-07-13 21:19:00,80.495,80.5,80.495,80.5,51200000.0
2009-07-13 21:20:00,80.5,80.5,80.46,80.465,483799988.0
2009-07-13 21:21:00,80.465,80.47,80.465,80.47,61200000.0
2009-07-13 21:22:00,80.47,80.495,80.47,80.49,233799999.0
2009-07-13 21:23:00,80.49,80.52,80.475,80.49,374600000.0
2009-07-13 21:24:00,80.49,80.49,80.475,80.49,281600000.0
2009-07-13 21:25:00,80.49,80.49,80.46,80.46,636000000.0
2009-07-13 21:26:00,80.46,80.485,80.46,80.475,170600000.0
2009-07-13 21:27:00,80.475,80.48,80.45,80.45,534200002.0
2009-07-13 21:28:00,80.45,80.45,80.44,80.44,511600001.0
2009-07-13 21:29:00,80.44,80.45,80.435,80.44,277200000.0
2009-07-13 21:30:00,80.44,80.44,80.425,80.44,755800000.0
2009-07-13 21:31:00,80.44,80.455,80.43,80.44,756799997.0
2009-07-13 21:32:00,80.44,80.455,80.42,80.44,1211199992.0
2009-07-13 21:33:00,80.435,80.51,80.43,80.505,908400000.0
2009-07-13 21:34:00,80.51,80.515,80.47,80.485,844199994.0
2009-07-13 21:35:00,80.485,80.5,80.48,80.49,651999997.0
2009-07-13 21:36:00,80.495,80.495,80.485,80.485,353199991.0
2009-07-13 21:37:00,80.49,80.49,80.48,80.485,233600000.0
2009-07-13 21:38:00,80.48,80.545,80.48,80.535,1125000002.0
2009-07-13 21:39:00,80.535,80.565,80.52,80.565,1046600003.0
2009-07-13 21:40:00,80.565,80.61,80.555,80.61,742200001.0
2009-07-13 21:41:00,80.61,80.645,80.605,80.645,719600001.0
2009-07-13 21:42:00,80.645,80.655,80.625,80.63,272000000.0
2009-07-13 21:43:00,80.63,80.655,80.625,80.655,358400000.0
2009-07-13 21:44:00,80.66,80.69,80.655,80.67,447200000.0
2009-07-13 21:45:00,80.67,80.675,80.65,80.66,636200000.0
2009-07-13 21:46:00,80.665,80.715,80.66,80.71,444600000.0
2009-07-13 21:47:00,80.71,80.71,80.685,80.69,316599999.0
2009-07-13 21:48:00,80.69,80.75,80.69,80.745,477399999.0
2009-07-13 21:49:00,80.755,80.755,80.695,80.71,825800003.0
2009-07-13 21:50:00,80.71,80.725,80.7,80.705,673600001.0
2009-07-13 21:51:00,80.705,80.73,80.7,80.715,592600000.0
2009-07-13 21:52:00,80.715,80.765,80.715,80.75,826399999.0
2009-07-13 21:53:00,80.745,80.785,80.735,80.735,701600000.0
2009-07-13 21:54:00,80.735,80.745,80.715,80.715,509600000.0
2009-07-13 21:55:00,80.715,80.72,80.71,80.71,485799997.0
2009-07-13 21:56:00,80.71,80.715,80.68,80.7,776399996.0
2009-07-13 21:57:00,80.715,80.725,80.66,80.66,493799996.0
2009-07-13 21:58:00,80.66,80.675,80.66,80.675,243800000.0
2009-07-13 21:59:00,80.675,80.675,80.67,80.67,293599996.0
2009-07-13 22:00:00,80.665,80.69,80.665,80.69,340800000.0
2009-07-13 22:01:00,80.69,80.7,80.68,80.68,396000008.0
2009-07-13 22:02:00,80.675,80.695,80.675,80.675,159999999.0
2009-07-13 22:03:00,80.68,80.68,80.67,80.67,507400000.0
2009-07-13 22:04:00,80.67,80.69,80.665,80.675,508599999.0
2009-07-13 22:05:00,80.675,80.685,80.675,80.68,95600000.0
2009-07-13 22:06:00,80.67,80.67,80.665,80.665,150800000.0
2009-07-13 22:07:00,80.665,80.705,80.665,80.705,139600000.0
2009-07-13 22:08:00,80.705,80.73,80.7,80.72,237199997.0
2009-07-13 22:09:00,80.72,80.75,80.705,80.75,390600000.0
2009-07-13 22:10:00,80.735,80.74,80.71,80.725,293400000.0
2009-07-13 22:11:00,80.725,80.725,80.71,80.72,264800000.0
2009-07-13 22:12:00,80.72,80.73,80.715,80.72,103400000.0
2009-07-13 22:13:00,80.72,80.72,80.685,80.685,315800001.0
2009-07-13 22:14:00,80.68,80.725,80.68,80.705,486200000.0
2009-07-13 22:15:00,80.71,80.72,80.695,80.695,681999999.0
2009-07-13 22:16:00,80.695,80.7,80.655,80.67,357400002.0
2009-07-13 22:17:00,80.675,80.7,80.66,80.67,345199993.0
2009-07-13 22:18:00,80.67,80.67,80.65,80.65,249599998.0
2009-07-13 22:19:00,80.635,80.64,80.635,80.64,126199999.0
2009-07-13 22:20:00,80.635,80.67,80.635,80.65,253000002.0
2009-07-13 22:21:00,80.65,80.66,80.65,80.66,103200000.0
2009-07-13 22:22:00,80.65,80.66,80.65,80.655,57000000.0
2009-07-13 22:23:00,80.66,80.66,80.65,80.655,111799998.0
2009-07-13 22:24:00,80.655,80.665,80.655,80.665,100600000.0
2009-07-13 22:25:00,80.655,80.69,80.655,80.69,284000000.0
2009-07-13 22:26:00,80.69,80.695,80.68,80.69,392200001.0
2009-07-13 22:27:00,80.685,80.69,80.675,80.675,67000000.0
2009-07-13 22:28:00,80.675,80.685,80.67,80.67,194799999.0
2009-07-13 22:29:00,80.65,80.67,80.65,80.655,321400004.0
2009-07-13 22:30:00,80.65,80.655,80.64,80.64,62400001.0
2009-07-13 22:31:00,80.645,80.645,80.615,80.615,134400000.0
2009-07-13 22:32:00,80.625,80.66,80.625,80.655,383999999.0
2009-07-13 22:33:00,80.665,80.67,80.645,80.645,243799998.0
2009-07-13 22:34:00,80.635,80.64,80.63,80.63,72000000.0
2009-07-13 22:35:00,80.625,80.645,80.615,80.645,190600003.0
2009-07-13 22:36:00,80.65,80.65,80.64,80.64,52800000.0
2009-07-13 22:37:00,80.64,80.67,80.64,80.665,50600000.0
2009-07-13 22:38:00,80.665,80.665,80.65,80.66,158800000.0
2009-07-13 22:39:00,80.655,80.66,80.655,80.66,221600000.0
2009-07-13 22:40:00,80.66,80.665,80.64,80.64,222800000.0
2009-07-13 22:41:00,80.63,80.64,80.625,80.625,92800000.0
2009-07-13 22:42:00,80.625,80.625,80.625,80.625,25800000.0
2009-07-13 22:43:00,80.625,80.625,80.625,80.625,6400000.0
2009-07-13 22:44:00,80.625,80.63,80.625,80.63,23200000.0
2009-07-13 22:45:00,80.63,80.63,80.605,80.605,76800000.0
2009-07-13 22:46:00,80.61,80.665,80.61,80.635,50600000.0
2009-07-13 22:47:00,80.63,80.655,80.63,80.645,220800000.0
2009-07-13 22:48:00,80.635,80.64,80.615,80.625,96400000.0
2009-07-13 22:49:00,80.62,80.625,80.61,80.625,170000000.0
2009-07-13 22:50:00,80.63,80.655,80.63,80.645,187200000.0
2009-07-13 22:51:00,80.635,80.67,80.595,80.67,352199998.0
2009-07-13 22:52:00,80.67,80.675,80.66,80.665,96800000.0
2009-07-13 22:53:00,80.66,80.67,80.65,80.66,346400000.0
2009-07-13 22:54:00,80.655,80.67,80.635,80.65,642800004.0
2009-07-13 22:55:00,80.655,80.67,80.64,80.665,262200000.0
2009-07-13 22:56:00,80.665,80.675,80.665,80.675,216599999.0
2009-07-13 22:57:00,80.675,80.68,80.665,80.68,257200000.0
2009-07-13 22:58:00,80.68,80.7,80.68,80.7,210800001.0
2009-07-13 22:59:00,80.7,80.79,80.7,80.79,163200000.0
2009-07-13 23:00:00,80.79,80.8,80.675,80.7,200000000.0
2009-07-13 23:01:00,80.705,80.73,80.705,80.715,20400000.0
2009-07-13 23:02:00,80.705,80.75,80.705,80.75,86600001.0
2009-07-13 23:03:00,80.745,80.75,80.72,80.72,52000000.0
2009-07-13 23:04:00,80.725,80.74,80.72,80.725,75200001.0
2009-07-13 23:05:00,80.74,80.74,80.735,80.735,11400000.0
2009-07-13 23:06:00,80.745,80.745,80.73,80.73,95200000.0
2009-07-13 23:07:00,80.735,80.74,80.7,80.72,45200000.0
2009-07-13 23:08:00,80.705,80.72,80.695,80.71,109800002.0
2009-07-13 23:09:00,80.715,80.74,80.715,80.735,43200000.0
2009-07-13 23:10:00,80.73,80.735,80.72,80.735,62600000.0
2009-07-13 23:11:00,80.719,80.729,80.719,80.722,22400001.0
2009-07-13 23:12:00,80.735,80.735,80.735,80.735,22400001.0
2009-07-13 23:13:00,80.725,80.725,80.705,80.705,51400001.0
2009-07-13 23:14:00,80.686,80.689,80.686,80.689,144000004.0
2009-07-13 23:15:00,80.705,80.705,80.695,80.705,144000004.0
2009-07-13 23:16:00,80.705,80.725,80.7,80.72,189800000.0
2009-07-13 23:17:00,80.715,80.715,80.71,80.715,128800001.0
2009-07-13 23:18:00,80.72,80.725,80.71,80.715,56600000.0
2009-07-13 23:19:00,80.71,80.71,80.675,80.69,107400001.0
2009-07-13 23:20:00,80.69,80.72,80.69,80.72,194000002.0
2009-07-13 23:21:00,80.72,80.72,80.71,80.72,15800000.0
2009-07-13 23:22:00,80.72,80.72,80.685,80.685,80999999.0
2009-07-13 23:23:00,80.685,80.7,80.685,80.7,73200002.0
2009-07-13 23:24:00,80.7,80.715,80.695,80.7,219400000.0
2009-07-13 23:25:00,80.7,80.72,80.7,80.715,141600000.0
2009-07-13 23:26:00,80.715,80.73,80.715,80.73,46200000.0
2009-07-13 23:27:00,80.73,80.735,80.73,80.735,20800000.0
2009-07-13 23:28:00,80.73,80.73,80.725,80.73,28800000.0
2009-07-13 23:29:00,80.73,80.735,80.73,80.735,9600000.0
2009-07-13 23:30:00,80.73,80.73,80.73,80.73,9600000.0
2009-07-13 23:31:00,80.73,80.73,80.73,80.73,9600000.0
2009-07-13 23:32:00,80.73,80.73,80.73,80.73,22400000.0
2009-07-13 23:33:00,80.73,80.73,80.73,80.73,3200000.0
2009-07-13 23:34:00,80.73,80.73,80.72,80.72,74800000.0
2009-07-13 23:35:00,80.725,80.725,80.72,80.72,43000000.0
2009-07-13 23:36:00,80.72,80.72,80.72,80.72,12800000.0
2009-07-13 23:37:00,80.72,80.725,80.72,80.725,32200000.0
2009-07-13 23:38:00,80.725,80.725,80.725,80.725,41600000.0
2009-07-13 23:39:00,80.73,80.73,80.725,80.725,59400001.0
2009-07-13 23:40:00,80.725,80.745,80.725,80.74,60200000.0
2009-07-13 23:41:00,80.745,80.745,80.735,80.735,12000000.0
2009-07-13 23:42:00,80.735,80.79,80.735,80.79,61800000.0
2009-07-13 23:43:00,80.78,80.785,80.78,80.78,33200000.0
2009-07-13 23:44:00,80.785,80.785,80.77,80.775,47000000.0
2009-07-13 23:45:00,80.775,80.775,80.77,80.77,111800000.0
2009-07-13 23:46:00,80.775,80.78,80.775,80.775,14600000.0
2009-07-13 23:47:00,80.78,80.78,80.78,80.78,1000000.0
2009-07-13 23:48:00,80.795,80.795,80.77,80.77,97000000.0
2009-07-13 23:49:00,80.775,80.785,80.765,80.77,135800000.0
2009-07-13 23:50:00,80.77,80.785,80.765,80.77,145999999.0
2009-07-13 23:51:00,80.77,80.795,80.77,80.795,52000000.0
2009-07-13 23:52:00,80.8,80.8,80.785,80.795,53200000.0
2009-07-13 23:53:00,80.79,80.815,80.79,80.795,127000000.0
2009-07-13 23:54:00,80.815,80.82,80.795,80.8,96200000.0
2009-07-13 23:55:00,80.795,80.8,80.785,80.785,120400000.0
2009-07-13 23:56:00,80.79,80.795,80.79,80.795,51600000.0
2009-07-13 23:57:00,80.8,80.8,80.8,80.8,18200000.0
2009-07-13 23:58:00,80.8,80.81,80.8,80.8,114800000.0
2009-07-13 23:59:00,80.805,80.815,80.805,80.81,104800000.0
2009-07-14 00:00:00,80.81,80.855,80.805,80.85,334000000.0
2009-07-14 00:01:00,80.85,80.87,80.83,80.84,335200000.0
2009-07-14 00:02:00,80.84,80.855,80.84,80.855,156000000.0
2009-07-14 00:03:00,80.85,80.865,80.84,80.855,216800000.0
2009-07-14 00:04:00,80.85,80.865,80.85,80.86,35200000.0
2009-07-14 00:05:00,80.86,80.865,80.86,80.86,24400000.0
2009-07-14 00:06:00,80.86,80.875,80.86,80.875,27200000.0
2009-07-14 00:07:00,80.87,80.87,80.87,80.87,15800000.0
2009-07-14 00:08:00,80.87,80.87,80.865,80.865,2000000.0
2009-07-14 00:09:00,80.87,80.87,80.86,80.87,27200000.0
2009-07-14 00:10:00,80.865,80.865,80.845,80.85,41400000.0
2009-07-14 00:11:00,80.85,80.85,80.84,80.845,76600000.0
2009-07-14 00:12:00,80.84,80.85,80.84,80.85,46400000.0
2009-07-14 00:13:00,80.85,80.855,80.85,80.855,57800000.0
2009-07-14 00:14:00,80.855,80.86,80.855,80.86,21600000.0
2009-07-14 00:15:00,80.855,80.855,80.855,80.855,5600000.0
2009-07-14 00:16:00,80.855,80.865,80.855,80.86,14400000.0
2009-07-14 00:17:00,80.845,80.855,80.84,80.85,101400000.0
2009-07-14 00:18:00,80.85,80.85,80.835,80.84,70999999.0
2009-07-14 00:19:00,80.845,80.85,80.845,80.85,3000000.0
2009-07-14 00:20:00,80.85,80.85,80.83,80.835,71400000.0
2009-07-14 00:21:00,80.835,80.84,80.83,80.835,189600000.0
2009-07-14 00:22:00,80.835,80.855,80.835,80.84,92600000.0
2009-07-14 00:23:00,80.835,80.835,80.83,80.835,75200000.0
2009-07-14 00:24:00,80.84,80.84,80.84,80.84,1000000.0
2009-07-14 00:25:00,80.835,80.835,80.835,80.835,17800000.0
2009-07-14 00:26:00,80.835,80.835,80.825,80.825,139600000.0
2009-07-14 00:27:00,80.83,80.83,80.82,80.82,29000000.0
2009-07-14 00:29:00,80.82,80.82,80.82,80.82,23400000.0
2009-07-14 00:30:00,80.82,80.82,80.82,80.82,17200000.0
2009-07-14 00:31:00,80.82,80.825,80.82,80.82,176000000.0
2009-07-14 00:32:00,80.82,80.825,80.815,80.82,86200000.0
2009-07-14 00:33:00,80.82,80.825,80.815,80.825,21600000.0
2009-07-14 00:34:00,80.825,80.855,80.825,80.855,86400000.0
2009-07-14 00:35:00,80.855,80.86,80.855,80.855,62600000.0
2009-07-14 00:36:00,80.86,80.875,80.86,80.87,145800000.0
2009-07-14 00:37:00,80.87,80.87,80.87,80.87,25600000.0
2009-07-14 00:38:00,80.87,80.875,80.87,80.875,79200000.0
2009-07-14 00:39:00,80.885,80.92,80.885,80.92,236800000.0
2009-07-14 00:40:00,80.915,80.915,80.91,80.91,16800000.0
2009-07-14 00:41:00,80.92,80.925,80.92,80.925,91600000.0
2009-07-14 00:42:00,80.92,80.945,80.92,80.935,193600000.0
2009-07-14 00:43:00,80.935,80.935,80.915,80.935,283400000.0
2009-07-14 00:44:00,80.935,80.94,80.9,80.915,298800000.0
2009-07-14 00:45:00,80.92,80.92,80.9,80.9,215000000.0
2009-07-14 00:46:00,80.895,80.895,80.87,80.88,174000000.0
2009-07-14 00:47:00,80.885,80.885,80.875,80.885,67200000.0
2009-07-14 00:48:00,80.885,80.89,80.885,80.89,67200000.0
2009-07-14 00:49:00,80.89,80.905,80.89,80.905,61600000.0
2009-07-14 00:50:00,80.91,80.915,80.91,80.915,16800000.0
2009-07-14 00:51:00,80.915,80.93,80.915,80.93,204800000.0
2009-07-14 00:52:00,80.93,80.93,80.92,80.92,117600000.0
2009-07-14 00:53:00,80.92,80.925,80.915,80.925,95200000.0
2009-07-14 00:54:00,80.925,80.925,80.905,80.905,177600000.0
2009-07-14 00:55:00,80.905,80.925,80.905,80.925,72800000.0
2009-07-14 00:56:00,80.925,80.935,80.925,80.935,135200000.0
2009-07-14 00:57:00,80.935,80.935,80.88,80.88,115200000.0
2009-07-14 00:58:00,80.875,80.88,80.82,80.845,444599999.0
2009-07-14 00:59:00,80.85,80.85,80.815,80.825,66200000.0
2009-07-14 01:00:00,80.82,80.83,80.81,80.81,160600000.0
2009-07-14 01:01:00,80.8,80.81,80.76,80.765,323600000.0
2009-07-14 01:02:00,80.765,80.785,80.745,80.78,165000000.0
2009-07-14 01:03:00,80.785,80.81,80.785,80.805,190400000.0
2009-07-14 01:04:00,80.8,80.83,80.8,80.825,352000000.0
2009-07-14 01:05:00,80.82,80.82,80.78,80.78,184800000.0
2009-07-14 01:06:00,80.785,80.79,80.745,80.76,392600000.0
2009-07-14 01:07:00,80.75,80.75,80.71,80.725,454400000.0
2009-07-14 01:08:00,80.735,80.74,80.725,80.725,267200000.0
2009-07-14 01:09:00,80.73,80.775,80.725,80.775,239200000.0
2009-07-14 01:10:00,80.78,80.805,80.775,80.8,236800000.0
2009-07-14 01:11:00,80.785,80.82,80.785,80.82,115200000.0
2009-07-14 01:12:00,80.82,80.82,80.78,80.8,575000000.0
2009-07-14 01:13:00,80.795,80.81,80.775,80.775,257400000.0
2009-07-14 01:14:00,80.775,80.825,80.775,80.805,210000000.0
2009-07-14 01:15:00,80.805,80.815,80.795,80.795,110200000.0
2009-07-14 01:16:00,80.8,80.8,80.785,80.785,67800000.0
2009-07-14 01:17:00,80.795,80.795,80.79,80.79,74000000.0
2009-07-14 01:18:00,80.79,80.8,80.785,80.8,148000000.0
2009-07-14 01:19:00,80.8,80.825,80.8,80.825,143800000.0
2009-07-14 01:20:00,80.82,80.835,80.815,80.825,183000000.0
2009-07-14 01:21:00,80.825,80.85,80.82,80.85,332600000.0
2009-07-14 01:22:00,80.85,80.88,80.84,80.88,254600000.0
2009-07-14 01:23:00,80.875,80.905,80.87,80.89,334800000.0
2009-07-14 01:24:00,80.895,80.945,80.895,80.93,229000000.0
2009-07-14 01:25:00,80.93,80.96,80.905,80.955,441000000.0
2009-07-14 01:26:00,80.95,80.95,80.905,80.91,217800000.0
2009-07-14 01:27:00,80.905,80.93,80.895,80.905,243399999.0
2009-07-14 01:28:00,80.905,80.915,80.9,80.905,47000000.0
2009-07-14 01:29:00,80.9,80.9,80.86,80.89,243400000.0
2009-07-14 01:30:00,80.89,80.94,80.89,80.9,185400000.0
2009-07-14 01:31:00,80.905,80.925,80.905,80.92,40800000.0
2009-07-14 01:32:00,80.91,80.91,80.88,80.895,124400000.0
2009-07-14 01:33:00,80.9,80.91,80.9,80.91,232400000.0
2009-07-14 01:34:00,80.91,80.96,80.91,80.96,382400000.0
2009-07-14 01:35:00,80.955,80.96,80.91,80.925,190400000.0
2009-07-14 01:36:00,80.92,80.95,80.92,80.95,184800000.0
2009-07-14 01:37:00,80.95,80.97,80.95,80.96,242600000.0
2009-07-14 01:38:00,80.965,80.97,80.965,80.965,67200000.0
2009-07-14 01:39:00,80.965,80.975,80.965,80.965,119400000.0
2009-07-14 01:40:00,80.965,80.975,80.965,80.97,76400000.0
2009-07-14 01:41:00,80.96,80.97,80.95,80.96,114400000.0
2009-07-14 01:42:00,80.95,80.96,80.94,80.94,222600000.0
2009-07-14 01:43:00,80.94,80.975,80.94,80.965,212600000.0
2009-07-14 01:44:00,80.965,80.965,80.94,80.96,203400000.0
2009-07-14 01:45:00,80.965,80.97,80.955,80.965,368200000.0
2009-07-14 01:46:00,80.965,80.965,80.93,80.96,397000000.0
2009-07-14 01:47:00,80.95,80.95,80.915,80.94,317200000.0
2009-07-14 01:48:00,80.945,80.945,80.915,80.915,229800000.0
2009-07-14 01:49:00,80.91,80.94,80.91,80.91,245800000.0
2009-07-14 01:50:00,80.9,80.905,80.88,80.88,243200000.0
2009-07-14 01:51:00,80.88,80.935,80.88,80.925,130200000.0
2009-07-14 01:52:00,80.92,80.92,80.905,80.905,53800000.0
2009-07-14 01:53:00,80.905,80.91,80.88,80.885,64800000.0
2009-07-14 01:54:00,80.9,80.9,80.895,80.9,108400000.0
2009-07-14 01:55:00,80.885,80.89,80.86,80.87,233400001.0
2009-07-14 01:56:00,80.87,80.89,80.86,80.88,100000000.0
2009-07-14 01:57:00,80.875,80.915,80.87,80.89,297000000.0
2009-07-14 01:58:00,80.895,80.91,80.895,80.91,161200000.0
2009-07-14 01:59:00,80.905,80.915,80.89,80.905,305600001.0
2009-07-14 02:00:00,80.905,80.905,80.875,80.89,338600000.0
2009-07-14 02:01:00,80.895,80.905,80.885,80.895,273600000.0
2009-07-14 02:02:00,80.895,80.895,80.855,80.855,304600000.0
2009-07-14 02:03:00,80.86,80.885,80.86,80.885,155200000.0
2009-07-14 02:04:00,80.875,80.875,80.84,80.84,211200000.0
2009-07-14 02:05:00,80.84,80.855,80.835,80.845,212200000.0
2009-07-14 02:06:00,80.845,80.89,80.845,80.88,184200000.0
2009-07-14 02:07:00,80.885,80.89,80.85,80.85,165200000.0
2009-07-14 02:08:00,80.85,80.85,80.84,80.845,165600000.0
2009-07-14 02:09:00,80.845,80.86,80.84,80.85,307400000.0
2009-07-14 02:10:00,80.85,80.855,80.825,80.825,212400000.0
2009-07-14 02:11:00,80.825,80.825,80.77,80.78,661000000.0
2009-07-14 02:12:00,80.78,80.785,80.765,80.77,317400000.0
2009-07-14 02:13:00,80.77,80.775,80.735,80.74,308000000.0
2009-07-14 02:14:00,80.745,80.765,80.745,80.765,195800000.0
2009-07-14 02:15:00,80.765,80.775,80.76,80.76,211600000.0
2009-07-14 02:16:00,80.77,80.795,80.755,80.775,449200000.0
2009-07-14 02:17:00,80.775,80.79,80.72,80.725,614800000.0
2009-07-14 02:18:00,80.74,80.785,80.74,80.785,339600000.0
2009-07-14 02:19:00,80.78,80.8,80.745,80.745,337800000.0
2009-07-14 02:20:00,80.745,80.75,80.73,80.73,53400000.0
2009-07-14 02:21:00,80.735,80.735,80.725,80.725,180200000.0
2009-07-14 02:22:00,80.725,80.73,80.71,80.73,280000000.0
2009-07-14 02:23:00,80.735,80.76,80.735,80.76,256200000.0
2009-07-14 02:24:00,80.76,80.765,80.75,80.76,158200000.0
2009-07-14 02:25:00,80.765,80.78,80.75,80.755,248400000.0
2009-07-14 02:26:00,80.755,80.765,80.755,80.765,51200000.0
2009-07-14 02:27:00,80.76,80.775,80.755,80.77,169600000.0
2009-07-14 02:28:00,80.77,80.8,80.77,80.795,267000000.0
2009-07-14 02:29:00,80.795,80.795,80.76,80.76,278000000.0
2009-07-14 02:30:00,80.76,80.78,80.75,80.775,242600000.0
2009-07-14 02:31:00,80.775,80.78,80.77,80.78,92800000.0
2009-07-14 02:32:00,80.785,80.795,80.78,80.79,171200000.0
2009-07-14 02:33:00,80.79,80.82,80.785,80.82,205800000.0
2009-07-14 02:34:00,80.82,80.83,80.805,80.83,235200000.0
2009-07-14 02:35:00,80.83,80.83,80.815,80.82,77400000.0
2009-07-14 02:36:00,80.82,80.85,80.82,80.84,173200000.0
2009-07-14 02:37:00,80.84,80.855,80.835,80.85,200200000.0
2009-07-14 02:38:00,80.85,80.865,80.835,80.86,284600000.0
2009-07-14 02:39:00,80.86,80.865,80.855,80.855,79200000.0
2009-07-14 02:40:00,80.855,80.855,80.815,80.825,391600000.0
2009-07-14 02:41:00,80.83,80.83,80.815,80.83,232800000.0
2009-07-14 02:42:00,80.835,80.875,80.835,80.855,240800000.0
2009-07-14 02:43:00,80.87,80.89,80.86,80.87,240800000.0
2009-07-14 02:44:00,80.87,80.885,80.865,80.875,193600000.0
2009-07-14 02:45:00,80.875,80.875,80.86,80.86,342200000.0
2009-07-14 02:46:00,80.86,80.87,80.84,80.865,401200000.0
2009-07-14 02:47:00,80.865,80.875,80.84,80.84,199600000.0
2009-07-14 02:48:00,80.855,80.87,80.82,80.855,429000000.0
2009-07-14 02:49:00,80.85,80.855,80.81,80.82,296600000.0
2009-07-14 02:50:00,80.835,80.835,80.81,80.815,129600000.0
2009-07-14 02:51:00,80.835,80.835,80.77,80.775,475799999.0
2009-07-14 02:52:00,80.775,80.825,80.775,80.815,258200000.0
2009-07-14 02:53:00,80.815,80.885,80.815,80.875,405200000.0
2009-07-14 02:54:00,80.885,80.91,80.85,80.86,488200000.0
2009-07-14 02:55:00,80.885,80.885,80.835,80.85,635800000.0
2009-07-14 02:56:00,80.85,80.875,80.85,80.86,193800000.0
2009-07-14 02:57:00,80.87,80.87,80.84,80.85,402000000.0
2009-07-14 02:58:00,80.84,80.84,80.805,80.81,320199998.0
2009-07-14 02:59:00,80.815,80.835,80.805,80.805,390000000.0
2009-07-14 03:00:00,80.805,80.815,80.78,80.78,296799999.0
2009-07-14 03:01:00,80.78,80.79,80.74,80.755,450200000.0
2009-07-14 03:02:00,80.755,80.755,80.675,80.695,251800000.0
2009-07-14 03:03:00,80.695,80.71,80.695,80.7,172800000.0
2009-07-14 03:04:00,80.7,80.72,80.7,80.72,97800000.0
2009-07-14 03:05:00,80.72,80.74,80.72,80.74,120400000.0
2009-07-14 03:06:00,80.745,80.75,80.715,80.715,122400000.0
2009-07-14 03:07:00,80.715,80.715,80.705,80.71,32600000.0
2009-07-14 03:08:00,80.705,80.73,80.705,80.73,155600000.0
2009-07-14 03:09:00,80.73,80.73,80.715,80.725,82200000.0
2009-07-14 03:10:00,80.72,80.72,80.695,80.71,272000000.0
2009-07-14 03:11:00,80.71,80.72,80.695,80.715,130800000.0
2009-07-14 03:12:00,80.715,80.735,80.715,80.735,275200000.0
2009-07-14 03:13:00,80.735,80.745,80.73,80.735,186000000.0
2009-07-14 03:14:00,80.735,80.74,80.735,80.735,30400000.0
2009-07-14 03:15:00,80.74,80.745,80.74,80.745,9800000.0
2009-07-14 03:16:00,80.745,80.755,80.74,80.75,102800000.0
2009-07-14 03:17:00,80.75,80.75,80.745,80.745,72400000.0
2009-07-14 03:18:00,80.755,80.755,80.755,80.755,7000000.0
2009-07-14 03:19:00,80.75,80.755,80.745,80.755,108800000.0
2009-07-14 03:20:00,80.755,80.765,80.755,80.76,268000000.0
2009-07-14 03:21:00,80.76,80.765,80.715,80.72,365800000.0
2009-07-14 03:22:00,80.72,80.72,80.68,80.68,209600000.0
2009-07-14 03:23:00,80.68,80.685,80.67,80.67,292400000.0
2009-07-14 03:24:00,80.67,80.685,80.655,80.66,303200000.0
2009-07-14 03:25:00,80.675,80.72,80.675,80.705,205400000.0
2009-07-14 03:26:00,80.705,80.705,80.66,80.66,196200000.0
2009-07-14 03:27:00,80.655,80.67,80.625,80.63,231599999.0
2009-07-14 03:28:00,80.63,80.64,80.615,80.625,566599997.0
2009-07-14 03:29:00,80.625,80.625,80.565,80.59,414600000.0
2009-07-14 03:30:00,80.59,80.595,80.585,80.585,170800000.0
2009-07-14 03:31:00,80.585,80.59,80.555,80.555,290200001.0
2009-07-14 03:32:00,80.545,80.58,80.545,80.575,297200000.0
2009-07-14 03:33:00,80.575,80.59,80.575,80.59,139200000.0
2009-07-14 03:34:00,80.59,80.59,80.555,80.555,200600000.0
2009-07-14 03:35:00,80.555,80.575,80.555,80.565,265400000.0
2009-07-14 03:36:00,80.57,80.6,80.57,80.6,375200000.0
2009-07-14 03:37:00,80.6,80.61,80.595,80.605,240600000.0
2009-07-14 03:38:00,80.605,80.605,80.58,80.585,156800000.0
2009-07-14 03:39:00,80.585,80.595,80.58,80.585,257800000.0
2009-07-14 03:40:00,80.58,80.585,80.575,80.58,137000000.0
2009-07-14 03:41:00,80.58,80.595,80.58,80.59,132000000.0
2009-07-14 03:42:00,80.59,80.59,80.565,80.565,207800000.0
2009-07-14 03:43:00,80.565,80.59,80.555,80.58,221200000.0
2009-07-14 03:44:00,80.58,80.58,80.575,80.58,60400000.0
2009-07-14 03:45:00,80.575,80.575,80.565,80.575,157200000.0
2009-07-14 03:46:00,80.575,80.605,80.575,80.6,156800000.0
2009-07-14 03:47:00,80.6,80.64,80.6,80.64,126200000.0
2009-07-14 03:48:00,80.635,80.65,80.63,80.64,59800000.0
2009-07-14 03:49:00,80.635,80.645,80.635,80.645,78000000.0
2009-07-14 03:50:00,80.65,80.65,80.645,80.65,67600000.0
2009-07-14 03:51:00,80.645,80.66,80.645,80.655,46000000.0
2009-07-14 03:52:00,80.655,80.66,80.655,80.66,11200000.0
2009-07-14 03:53:00,80.66,80.675,80.66,80.67,46000000.0
2009-07-14 03:54:00,80.66,80.7,80.66,80.675,353800000.0
2009-07-14 03:55:00,80.675,80.705,80.675,80.69,343200000.0
2009-07-14 03:56:00,80.69,80.715,80.685,80.71,245800000.0
2009-07-14 03:57:00,80.71,80.715,80.7,80.705,262400000.0
2009-07-14 03:58:00,80.715,80.73,80.71,80.725,164600000.0
2009-07-14 03:59:00,80.725,80.725,80.725,80.725,39000000.0
2009-07-14 04:00:00,80.725,80.735,80.72,80.72,73000000.0
2009-07-14 04:01:00,80.715,80.73,80.715,80.72,32000000.0
2009-07-14 04:02:00,80.72,80.725,80.71,80.71,52000000.0
2009-07-14 04:03:00,80.71,80.725,80.705,80.72,67000000.0
2009-07-14 04:04:00,80.71,80.72,80.7,80.71,33400000.0
2009-07-14 04:05:00,80.71,80.73,80.695,80.695,125800000.0
2009-07-14 04:06:00,80.69,80.695,80.69,80.69,30800000.0
2009-07-14 04:07:00,80.685,80.685,80.655,80.66,143600000.0
2009-07-14 04:08:00,80.67,80.68,80.67,80.68,62200000.0
2009-07-14 04:09:00,80.68,80.68,80.67,80.68,46800000.0
2009-07-14 04:10:00,80.67,80.675,80.655,80.665,86200000.0
2009-07-14 04:11:00,80.66,80.665,80.655,80.665,108800000.0
2009-07-14 04:12:00,80.67,80.67,80.66,80.665,80600000.0
2009-07-14 04:13:00,80.67,80.67,80.625,80.63,236800000.0
2009-07-14 04:14:00,80.63,80.635,80.605,80.62,233000000.0
2009-07-14 04:15:00,80.62,80.62,80.6,80.61,337600000.0
2009-07-14 04:16:00,80.615,80.625,80.615,80.625,201800000.0
2009-07-14 04:17:00,80.625,80.65,80.62,80.645,118400000.0
2009-07-14 04:18:00,80.645,80.645,80.625,80.635,326600000.0
2009-07-14 04:19:00,80.635,80.635,80.605,80.62,98800000.0
2009-07-14 04:20:00,80.615,80.615,80.605,80.61,68200000.0
2009-07-14 04:21:00,80.61,80.61,80.6,80.6,71800000.0
2009-07-14 04:22:00,80.6,80.61,80.59,80.6,173200000.0
2009-07-14 04:23:00,80.6,80.63,80.6,80.625,143200000.0
2009-07-14 04:24:00,80.625,80.625,80.6,80.605,223200000.0
2009-07-14 04:25:00,80.605,80.615,80.605,80.605,123400000.0
2009-07-14 04:26:00,80.605,80.605,80.605,80.605,26400000.0
2009-07-14 04:27:00,80.605,80.605,80.585,80.59,234800000.0
2009-07-14 04:28:00,80.59,80.605,80.59,80.605,223800000.0
2009-07-14 04:29:00,80.605,80.61,80.605,80.605,110600000.0
2009-07-14 04:30:00,80.605,80.62,80.605,80.615,129200000.0
2009-07-14 04:31:00,80.615,80.62,80.615,80.615,110000000.0
2009-07-14 04:32:00,80.62,80.625,80.62,80.625,99400000.0
2009-07-14 04:33:00,80.625,80.625,80.625,80.625,6400000.0
2009-07-14 04:34:00,80.62,80.62,80.605,80.61,57600000.0
2009-07-14 04:35:00,80.61,80.61,80.61,80.61,55400000.0
2009-07-14 04:36:00,80.61,80.61,80.61,80.61,22400000.0
2009-07-14 04:37:00,80.61,80.63,80.61,80.63,173000000.0
2009-07-14 04:38:00,80.63,80.655,80.625,80.655,119600000.0
2009-07-14 04:39:00,80.65,80.67,80.65,80.655,247400000.0
2009-07-14 04:40:00,80.665,80.68,80.63,80.65,311199999.0
2009-07-14 04:41:00,80.65,80.655,80.64,80.65,148800000.0
2009-07-14 04:42:00,80.645,80.65,80.645,80.65,18400000.0
2009-07-14 04:43:00,80.645,80.655,80.645,80.65,51600000.0
2009-07-14 04:44:00,80.65,80.65,80.645,80.645,41800000.0
2009-07-14 04:45:00,80.645,80.65,80.64,80.65,129000000.0
2009-07-14 04:46:00,80.645,80.65,80.645,80.645,108200000.0
2009-07-14 04:47:00,80.64,80.64,80.64,80.64,83800000.0
2009-07-14 04:48:00,80.64,80.64,80.63,80.635,41600000.0
2009-07-14 04:49:00,80.635,80.635,80.57,80.575,260800000.0
2009-07-14 04:50:00,80.575,80.585,80.575,80.58,158200000.0
2009-07-14 04:51:00,80.58,80.585,80.58,80.585,189600000.0
2009-07-14 04:52:00,80.585,80.59,80.58,80.58,162600000.0
2009-07-14 04:53:00,80.58,80.58,80.58,80.58,80800000.0
2009-07-14 04:54:00,80.58,80.605,80.57,80.605,86400000.0
2009-07-14 04:55:00,80.6,80.605,80.585,80.585,83600000.0
2009-07-14 04:56:00,80.585,80.595,80.575,80.575,67600000.0
2009-07-14 04:57:00,80.575,80.59,80.575,80.59,144600000.0
2009-07-14 04:58:00,80.59,80.61,80.585,80.6,200600000.0
2009-07-14 04:59:00,80.6,80.61,80.59,80.595,160599999.0
2009-07-14 05:00:00,80.595,80.63,80.595,80.615,130400000.0
2009-07-14 05:01:00,80.615,80.625,80.615,80.615,46400000.0
2009-07-14 05:02:00,80.615,80.62,80.595,80.62,253000000.0
2009-07-14 05:03:00,80.62,80.62,80.615,80.62,52800000.0
2009-07-14 05:04:00,80.62,80.625,80.62,80.625,47200000.0
2009-07-14 05:05:00,80.625,80.625,80.62,80.62,26400000.0
2009-07-14 05:06:00,80.625,80.63,80.62,80.63,142600000.0
2009-07-14 05:07:00,80.63,80.64,80.61,80.64,313599999.0
2009-07-14 05:08:00,80.635,80.655,80.62,80.65,341800000.0
2009-07-14 05:09:00,80.65,80.65,80.64,80.645,71200000.0
2009-07-14 05:10:00,80.645,80.66,80.63,80.66,98400000.0
2009-07-14 05:11:00,80.665,80.67,80.65,80.67,162400000.0
2009-07-14 05:12:00,80.67,80.68,80.66,80.68,84200000.0
2009-07-14 05:13:00,80.68,80.735,80.68,80.73,374400000.0
2009-07-14 05:14:00,80.73,80.73,80.715,80.715,172800000.0
2009-07-14 05:15:00,80.72,80.745,80.72,80.74,114400000.0
2009-07-14 05:16:00,80.74,80.765,80.74,80.755,294600000.0
2009-07-14 05:17:00,80.75,80.76,80.74,80.755,195000000.0
2009-07-14 05:18:00,80.755,80.755,80.74,80.74,42600000.0
2009-07-14 05:19:00,80.75,80.75,80.74,80.745,38000000.0
2009-07-14 05:20:00,80.74,80.745,80.74,80.74,78000000.0
2009-07-14 05:21:00,80.74,80.745,80.73,80.745,148400000.0
2009-07-14 05:22:00,80.745,80.75,80.735,80.75,221200000.0
2009-07-14 05:23:00,80.745,80.75,80.735,80.75,165200000.0
2009-07-14 05:24:00,80.75,80.76,80.74,80.76,106400000.0
2009-07-14 05:25:00,80.755,80.76,80.755,80.76,61800000.0
2009-07-14 05:26:00,80.76,80.765,80.755,80.755,73600000.0
2009-07-14 05:27:00,80.755,80.77,80.755,80.76,97600000.0
2009-07-14 05:28:00,80.76,80.76,80.75,80.76,74800000.0
2009-07-14 05:29:00,80.76,80.8,80.745,80.745,397200000.0
2009-07-14 05:30:00,80.745,80.76,80.74,80.75,152400000.0
2009-07-14 05:31:00,80.75,80.77,80.75,80.76,137600000.0
2009-07-14 05:32:00,80.76,80.76,80.75,80.75,16000000.0
2009-07-14 05:33:00,80.745,80.775,80.745,80.775,268799999.0
2009-07-14 05:34:00,80.77,80.785,80.77,80.785,113599999.0
2009-07-14 05:35:00,80.785,80.785,80.78,80.78,101000000.0
2009-07-14 05:36:00,80.775,80.78,80.775,80.78,88600000.0
2009-07-14 05:37:00,80.775,80.78,80.77,80.78,129400000.0
2009-07-14 05:38:00,80.79,80.795,80.79,80.795,18800000.0
2009-07-14 05:39:00,80.79,80.795,80.775,80.775,64800000.0
2009-07-14 05:40:00,80.78,80.785,80.775,80.785,87000000.0
2009-07-14 05:41:00,80.785,80.785,80.775,80.785,93200000.0
2009-07-14 05:42:00,80.795,80.795,80.78,80.78,44800000.0
2009-07-14 05:43:00,80.785,80.785,80.775,80.775,87000000.0
2009-07-14 05:44:00,80.775,80.775,80.775,80.775,7400000.0
2009-07-14 05:45:00,80.77,80.77,80.765,80.765,90000000.0
2009-07-14 05:46:00,80.765,80.78,80.765,80.77,141600001.0
2009-07-14 05:47:00,80.77,80.78,80.765,80.775,292800005.0
2009-07-14 05:48:00,80.775,80.775,80.775,80.775,20000000.0
2009-07-14 05:49:00,80.77,80.77,80.765,80.765,48600000.0
2009-07-14 05:50:00,80.77,80.77,80.77,80.77,26600000.0
2009-07-14 05:51:00,80.775,80.79,80.775,80.785,142600000.0
2009-07-14 05:52:00,80.78,80.8,80.78,80.8,238000005.0
2009-07-14 05:53:00,80.805,80.81,80.805,80.81,53000000.0
2009-07-14 05:54:00,80.81,80.815,80.805,80.805,229400000.0
2009-07-14 05:55:00,80.805,80.82,80.805,80.81,179600000.0
2009-07-14 05:56:00,80.81,80.82,80.81,80.82,40400000.0
2009-07-14 05:57:00,80.825,80.83,80.825,80.83,18400000.0
2009-07-14 05:58:00,80.83,80.83,80.825,80.825,54400000.0
2009-07-14 05:59:00,80.825,80.825,80.825,80.825,51600000.0
2009-07-14 06:00:00,80.825,80.84,80.82,80.82,118600000.0
2009-07-14 06:01:00,80.815,80.83,80.815,80.82,52200000.0
2009-07-14 06:02:00,80.82,80.825,80.82,80.825,65600000.0
2009-07-14 06:03:00,80.82,80.82,80.815,80.82,42400000.0
2009-07-14 06:04:00,80.815,80.815,80.8,80.8,58000000.0
2009-07-14 06:05:00,80.795,80.805,80.79,80.805,123600000.0
2009-07-14 06:06:00,80.805,80.805,80.805,80.805,10200000.0
2009-07-14 06:07:00,80.8,80.805,80.8,80.8,24600000.0
2009-07-14 06:08:00,80.795,80.795,80.79,80.795,29400000.0
2009-07-14 06:09:00,80.795,80.795,80.795,80.795,5000000.0
2009-07-14 06:10:00,80.795,80.795,80.79,80.79,131000000.0
2009-07-14 06:11:00,80.795,80.805,80.795,80.8,111400000.0
2009-07-14 06:12:00,80.8,80.82,80.8,80.82,130600000.0
2009-07-14 06:13:00,80.815,80.82,80.815,80.82,51800000.0
2009-07-14 06:14:00,80.82,80.82,80.82,80.82,15000000.0
2009-07-14 06:15:00,80.82,80.82,80.81,80.815,43600000.0
2009-07-14 06:16:00,80.815,80.83,80.81,80.825,219400000.0
2009-07-14 06:17:00,80.825,80.825,80.815,80.825,82800000.0
2009-07-14 06:18:00,80.835,80.84,80.83,80.835,166600000.0
2009-07-14 06:19:00,80.84,80.84,80.83,80.835,77400000.0
2009-07-14 06:20:00,80.84,80.84,80.835,80.84,196600000.0
2009-07-14 06:21:00,80.84,80.85,80.84,80.84,35800000.0
2009-07-14 06:22:00,80.84,80.85,80.835,80.84,96200000.0
2009-07-14 06:23:00,80.845,80.845,80.82,80.845,118000000.0
2009-07-14 06:24:00,80.845,80.845,80.835,80.835,35200000.0
2009-07-14 06:25:00,80.845,80.865,80.845,80.86,113599999.0
2009-07-14 06:26:00,80.855,80.87,80.85,80.87,79400000.0
2009-07-14 06:27:00,80.865,80.88,80.86,80.88,112200000.0
2009-07-14 06:28:00,80.88,80.89,80.875,80.885,84000000.0
2009-07-14 06:29:00,80.88,80.9,80.88,80.895,235600000.0
2009-07-14 06:30:00,80.895,80.895,80.88,80.885,211000000.0
2009-07-14 06:31:00,80.89,80.915,80.88,80.91,420600002.0
2009-07-14 06:32:00,80.915,80.935,80.915,80.925,453799997.0
2009-07-14 06:33:00,80.925,80.975,80.92,80.935,976399998.0
2009-07-14 06:34:00,80.935,80.94,80.925,80.935,146200000.0
2009-07-14 06:35:00,80.935,80.95,80.935,80.935,256199996.0
2009-07-14 06:36:00,80.935,80.94,80.925,80.94,106399999.0
2009-07-14 06:37:00,80.935,80.94,80.925,80.925,60599999.0
2009-07-14 06:38:00,80.93,80.935,80.925,80.935,144599999.0
2009-07-14 06:39:00,80.93,80.935,80.905,80.905,208599998.0
2009-07-14 06:40:00,80.9,80.925,80.9,80.925,214400000.0
2009-07-14 06:41:00,80.925,80.935,80.92,80.935,283200000.0
2009-07-14 06:42:00,80.93,80.935,80.915,80.925,382400000.0
2009-07-14 06:43:00,80.925,80.975,80.92,80.955,293200000.0
2009-07-14 06:44:00,80.94,80.94,80.905,80.935,356599999.0
2009-07-14 06:45:00,80.935,80.96,80.915,80.96,542000000.0
2009-07-14 06:46:00,80.965,80.965,80.94,80.955,194200000.0
2009-07-14 06:47:00,80.955,80.955,80.94,80.945,336800000.0
2009-07-14 06:48:00,80.94,80.945,80.925,80.94,163400000.0
2009-07-14 06:49:00,80.94,80.945,80.93,80.945,70400000.0
2009-07-14 06:50:00,80.945,80.945,80.945,80.945,35200000.0
2009-07-14 06:51:00,80.94,80.94,80.93,80.93,52800000.0
2009-07-14 06:52:00,80.93,80.945,80.925,80.94,125600002.0
2009-07-14 06:53:00,80.945,80.95,80.94,80.945,127400000.0
2009-07-14 06:54:00,80.945,80.96,80.94,80.955,128600000.0
2009-07-14 06:55:00,80.96,80.965,80.93,80.945,284600000.0
2009-07-14 06:56:00,80.945,80.96,80.935,80.95,318600000.0
2009-07-14 06:57:00,80.95,80.95,80.94,80.94,71600000.0
2009-07-14 06:58:00,80.94,80.95,80.94,80.95,114000000.0
2009-07-14 06:59:00,80.945,80.945,80.945,80.945,12000000.0
2009-07-14 07:00:00,80.94,80.945,80.94,80.945,22000000.0
2009-07-14 07:01:00,80.945,80.95,80.935,80.945,165800000.0
2009-07-14 07:02:00,80.95,80.97,80.945,80.96,172000000.0
2009-07-14 07:03:00,80.965,80.965,80.945,80.945,272399995.0
2009-07-14 07:04:00,80.945,80.975,80.945,80.965,294999996.0
2009-07-14 07:05:00,80.96,81.0,80.96,80.985,309600000.0
2009-07-14 07:06:00,80.985,81.0,80.98,80.99,348399999.0
2009-07-14 07:07:00,80.995,81.04,80.995,81.0,429199999.0
2009-07-14 07:08:00,81.0,81.005,80.99,81.0,325000001.0
2009-07-14 07:09:00,81.0,81.0,80.985,80.99,314800000.0
2009-07-14 07:10:00,80.99,80.99,80.965,80.97,227999999.0
2009-07-14 07:11:00,80.97,80.98,80.96,80.965,296600000.0
2009-07-14 07:12:00,80.975,80.98,80.95,80.955,383200001.0
2009-07-14 07:13:00,80.955,80.96,80.945,80.945,128400000.0
2009-07-14 07:14:00,80.945,80.955,80.935,80.935,178600000.0
2009-07-14 07:15:00,80.935,80.945,80.93,80.945,122800000.0
2009-07-14 07:16:00,80.945,80.965,80.94,80.96,240000000.0
2009-07-14 07:17:00,80.96,80.975,80.96,80.975,195000000.0
2009-07-14 07:18:00,80.975,80.975,80.965,80.97,152800000.0
2009-07-14 07:19:00,80.975,81.0,80.975,81.0,157200000.0
2009-07-14 07:20:00,81.01,81.015,81.005,81.005,191400000.0
2009-07-14 07:21:00,81.015,81.055,81.015,81.05,462399998.0
2009-07-14 07:22:00,81.05,81.095,81.05,81.08,307600000.0
2009-07-14 07:23:00,81.08,81.08,81.07,81.07,266000000.0
2009-07-14 07:24:00,81.075,81.08,81.05,81.055,430200000.0
2009-07-14 07:25:00,81.055,81.055,81.05,81.055,106800000.0
2009-07-14 07:26:00,81.055,81.06,81.045,81.045,233599998.0
2009-07-14 07:27:00,81.04,81.05,81.04,81.045,373600001.0
2009-07-14 07:28:00,81.045,81.065,81.045,81.055,283600000.0
2009-07-14 07:29:00,81.055,81.055,81.025,81.025,341200000.0
2009-07-14 07:30:00,81.03,81.035,81.03,81.03,96200000.0
2009-07-14 07:31:00,81.03,81.045,81.025,81.045,278999999.0
2009-07-14 07:32:00,81.045,81.055,81.045,81.055,155200000.0
2009-07-14 07:33:00,81.05,81.055,81.03,81.04,171000000.0
2009-07-14 07:34:00,81.04,81.055,81.035,81.045,245400000.0
2009-07-14 07:35:00,81.04,81.045,81.03,81.03,204200000.0
2009-07-14 07:36:00,81.03,81.04,81.025,81.03,279399999.0
2009-07-14 07:37:00,81.03,81.03,81.025,81.025,21200000.0
2009-07-14 07:38:00,81.035,81.04,81.035,81.035,28600000.0
2009-07-14 07:39:00,81.03,81.03,81.01,81.015,212000002.0
2009-07-14 07:40:00,81.01,81.015,80.955,80.955,608400009.0
2009-07-14 07:41:00,80.955,80.96,80.92,80.93,472400001.0
2009-07-14 07:42:00,80.935,80.95,80.9,80.92,887800001.0
2009-07-14 07:43:00,80.915,80.935,80.9,80.9,470199999.0
2009-07-14 07:44:00,80.9,80.915,80.87,80.875,294200000.0
2009-07-14 07:45:00,80.875,80.905,80.87,80.905,267000000.0
2009-07-14 07:46:00,80.92,80.92,80.87,80.885,287200000.0
2009-07-14 07:47:00,80.885,80.895,80.875,80.875,99400000.0
2009-07-14 07:48:00,80.875,80.9,80.875,80.88,175600000.0
2009-07-14 07:49:00,80.88,80.92,80.85,80.91,372799999.0
2009-07-14 07:50:00,80.91,80.945,80.91,80.92,391999999.0
2009-07-14 07:51:00,80.92,80.92,80.905,80.91,553400001.0
2009-07-14 07:52:00,80.905,80.94,80.905,80.92,203200000.0
2009-07-14 07:53:00,80.915,80.915,80.915,80.915,48200000.0
2009-07-14 07:54:00,80.9,80.915,80.9,80.91,93600000.0
2009-07-14 07:55:00,80.915,80.92,80.905,80.905,564799997.0
2009-07-14 07:56:00,80.905,80.965,80.905,80.945,352799999.0
2009-07-14 07:57:00,80.945,80.955,80.94,80.95,346600000.0
2009-07-14 07:58:00,80.95,80.97,80.95,80.965,183200000.0
2009-07-14 07:59:00,80.97,81.005,80.97,80.995,208000000.0
2009-07-14 08:00:00,80.995,81.015,80.99,81.015,338000000.0
2009-07-14 08:01:00,81.015,81.03,80.995,81.025,322000000.0
2009-07-14 08:02:00,81.025,81.04,81.025,81.04,238400000.0
2009-07-14 08:03:00,81.04,81.04,81.025,81.025,142400000.0
2009-07-14 08:04:00,81.025,81.045,81.025,81.045,205200000.0
2009-07-14 08:05:00,81.04,81.09,81.035,81.075,455400000.0
2009-07-14 08:06:00,81.075,81.08,81.065,81.065,273400000.0
2009-07-14 08:07:00,81.055,81.06,81.045,81.06,177000000.0
2009-07-14 08:08:00,81.065,81.075,81.055,81.075,264600000.0
2009-07-14 08:09:00,81.065,81.07,80.955,80.975,712800000.0
2009-07-14 08:10:00,80.98,80.985,80.955,80.96,320800000.0
2009-07-14 08:11:00,80.945,80.955,80.92,80.935,299800000.0
2009-07-14 08:12:00,80.93,80.995,80.93,80.995,477200000.0
2009-07-14 08:13:00,80.995,81.02,80.99,81.015,363800001.0
2009-07-14 08:14:00,81.015,81.045,81.015,81.04,465000003.0
2009-07-14 08:15:00,81.04,81.04,80.975,80.98,216400000.0
2009-07-14 08:16:00,80.98,80.98,80.96,80.98,248399999.0
2009-07-14 08:17:00,80.985,81.035,80.985,81.015,184400000.0
2009-07-14 08:18:00,81.015,81.04,81.01,81.015,509000000.0
2009-07-14 08:19:00,81.025,81.055,81.01,81.04,579800000.0
2009-07-14 08:20:00,81.04,81.04,81.02,81.035,293400000.0
2009-07-14 08:21:00,81.035,81.07,81.02,81.055,423200000.0
2009-07-14 08:22:00,81.055,81.08,81.04,81.07,453200000.0
2009-07-14 08:23:00,81.07,81.085,81.06,81.075,452200000.0
2009-07-14 08:24:00,81.075,81.085,81.04,81.045,275400000.0
2009-07-14 08:25:00,81.055,81.055,81.025,81.03,204000000.0
2009-07-14 08:26:00,81.03,81.035,81.025,81.03,254000000.0
2009-07-14 08:27:00,81.03,81.03,81.005,81.01,125200000.0
2009-07-14 08:28:00,81.005,81.02,81.005,81.015,282000000.0
2009-07-14 08:29:00,81.015,81.04,81.015,81.02,403200000.0
2009-07-14 08:30:00,81.02,81.04,81.02,81.03,330599999.0
2009-07-14 08:31:00,81.025,81.07,80.995,81.065,599000003.0
2009-07-14 08:32:00,81.065,81.075,81.05,81.06,379400000.0
2009-07-14 08:33:00,81.06,81.06,81.005,81.005,369400000.0
2009-07-14 08:34:00,81.005,81.08,81.005,81.065,468000001.0
2009-07-14 08:35:00,81.065,81.075,81.005,81.015,589000003.0
2009-07-14 08:36:00,81.015,81.035,81.01,81.02,221800000.0
2009-07-14 08:37:00,81.035,81.045,80.985,80.99,566000004.0
2009-07-14 08:38:00,80.985,80.985,80.9,80.905,730600001.0
2009-07-14 08:39:00,80.905,80.96,80.905,80.95,470799998.0
2009-07-14 08:40:00,80.95,80.955,80.89,80.89,383800003.0
2009-07-14 08:41:00,80.89,80.9,80.885,80.9,244000000.0
2009-07-14 08:42:00,80.9,80.92,80.895,80.92,249000000.0
2009-07-14 08:43:00,80.92,80.93,80.905,80.93,248200000.0
2009-07-14 08:44:00,80.93,80.95,80.93,80.945,248800000.0
2009-07-14 08:45:00,80.945,80.95,80.94,80.95,118400000.0
2009-07-14 08:46:00,80.95,80.96,80.93,80.945,337200000.0
2009-07-14 08:47:00,80.945,80.945,80.925,80.935,325400001.0
2009-07-14 08:48:00,80.94,80.94,80.91,80.915,284200000.0
2009-07-14 08:49:00,80.915,80.92,80.91,80.92,327800000.0
2009-07-14 08:50:00,80.92,80.93,80.92,80.92,231600000.0
2009-07-14 08:51:00,80.92,80.925,80.875,80.9,445200001.0
2009-07-14 08:52:00,80.895,80.895,80.845,80.845,371800000.0
2009-07-14 08:53:00,80.845,80.845,80.805,80.805,330400000.0
2009-07-14 08:54:00,80.805,80.825,80.8,80.805,358400000.0
2009-07-14 08:55:00,80.81,80.825,80.8,80.82,208400000.0
2009-07-14 08:56:00,80.82,80.82,80.805,80.805,274000000.0
2009-07-14 08:57:00,80.795,80.825,80.795,80.825,179400000.0
2009-07-14 08:58:00,80.81,80.82,80.76,80.76,419000000.0
2009-07-14 08:59:00,80.76,80.77,80.72,80.735,524200001.0
2009-07-14 09:00:00,80.735,80.76,80.695,80.705,612600000.0
2009-07-14 09:01:00,80.71,80.73,80.705,80.72,346800000.0
2009-07-14 09:02:00,80.725,80.74,80.71,80.74,440400000.0
2009-07-14 09:03:00,80.74,80.76,80.73,80.73,298400000.0
2009-07-14 09:04:00,80.73,80.76,80.685,80.69,683000001.0
2009-07-14 09:05:00,80.69,80.72,80.69,80.705,419000004.0
2009-07-14 09:06:00,80.705,80.705,80.62,80.63,539000001.0
2009-07-14 09:07:00,80.63,80.655,80.61,80.635,402199999.0
2009-07-14 09:08:00,80.635,80.64,80.595,80.615,518600000.0
2009-07-14 09:09:00,80.62,80.625,80.585,80.59,349000001.0
2009-07-14 09:10:00,80.585,80.605,80.575,80.605,511200000.0
2009-07-14 09:11:00,80.605,80.635,80.595,80.625,364200000.0
2009-07-14 09:12:00,80.63,80.675,80.62,80.675,496000000.0
2009-07-14 09:13:00,80.67,80.715,80.67,80.68,608800000.0
2009-07-14 09:14:00,80.685,80.72,80.675,80.675,523400000.0
2009-07-14 09:15:00,80.665,80.7,80.655,80.7,435200000.0
2009-07-14 09:16:00,80.7,80.715,80.66,80.66,389599999.0
2009-07-14 09:17:00,80.64,80.655,80.63,80.635,472400000.0
2009-07-14 09:18:00,80.635,80.675,80.635,80.65,439600000.0
2009-07-14 09:19:00,80.65,80.69,80.65,80.67,423400000.0
2009-07-14 09:20:00,80.675,80.7,80.67,80.695,287400000.0
2009-07-14 09:21:00,80.7,80.7,80.67,80.68,463000000.0
2009-07-14 09:22:00,80.68,80.695,80.63,80.64,544800000.0
2009-07-14 09:23:00,80.645,80.675,80.645,80.675,341600000.0
2009-07-14 09:24:00,80.66,80.69,80.655,80.68,412999999.0
2009-07-14 09:25:00,80.675,80.715,80.655,80.705,480800000.0
2009-07-14 09:26:00,80.705,80.73,80.7,80.72,345600000.0
2009-07-14 09:27:00,80.715,80.74,80.69,80.72,466400001.0
2009-07-14 09:28:00,80.72,80.74,80.71,80.72,229200000.0
2009-07-14 09:29:00,80.72,80.75,80.72,80.745,141400000.0
2009-07-14 09:30:00,80.745,80.755,80.74,80.745,200800000.0
2009-07-14 09:31:00,80.745,80.765,80.69,80.715,642000000.0
2009-07-14 09:32:00,80.715,80.725,80.68,80.695,430599999.0
2009-07-14 09:33:00,80.695,80.765,80.68,80.76,722999997.0
2009-07-14 09:34:00,80.76,80.785,80.74,80.75,526999999.0
2009-07-14 09:35:00,80.75,80.785,80.715,80.715,381400000.0
2009-07-14 09:36:00,80.715,80.77,80.715,80.76,562199999.0
2009-07-14 09:37:00,80.76,80.81,80.76,80.81,214400000.0
2009-07-14 09:38:00,80.805,80.86,80.805,80.84,441400000.0
2009-07-14 09:39:00,80.845,80.885,80.835,80.885,495599998.0
2009-07-14 09:40:00,80.885,80.91,80.88,80.9,708200001.0
2009-07-14 09:41:00,80.895,80.895,80.855,80.885,368000000.0
2009-07-14 09:42:00,80.89,80.905,80.865,80.895,316200001.0
2009-07-14 09:43:00,80.895,80.915,80.885,80.895,463600000.0
2009-07-14 09:44:00,80.895,80.895,80.87,80.87,359800000.0
2009-07-14 09:45:00,80.87,80.965,80.87,80.965,522600000.0
2009-07-14 09:46:00,80.97,80.99,80.915,80.92,522000000.0
2009-07-14 09:47:00,80.925,80.96,80.92,80.935,569200000.0
2009-07-14 09:48:00,80.935,80.95,80.925,80.945,274800000.0
2009-07-14 09:49:00,80.94,80.97,80.94,80.965,515600000.0
2009-07-14 09:50:00,80.97,80.97,80.94,80.95,575599998.0
2009-07-14 09:51:00,80.95,80.95,80.89,80.905,344800000.0
2009-07-14 09:52:00,80.91,80.91,80.88,80.88,409000000.0
2009-07-14 09:53:00,80.88,80.89,80.87,80.87,300000000.0
2009-07-14 09:54:00,80.87,80.94,80.87,80.9,398600000.0
2009-07-14 09:55:00,80.895,80.915,80.89,80.915,427000000.0
2009-07-14 09:56:00,80.91,80.935,80.91,80.91,259200000.0
2009-07-14 09:57:00,80.915,80.915,80.89,80.91,300200000.0
2009-07-14 09:58:00,80.91,80.935,80.91,80.92,407600000.0
2009-07-14 09:59:00,80.92,80.925,80.9,80.92,329400000.0
2009-07-14 10:00:00,80.92,80.935,80.88,80.895,333600000.0
2009-07-14 10:01:00,80.895,80.905,80.88,80.89,328400000.0
2009-07-14 10:02:00,80.89,80.905,80.875,80.88,305000000.0
2009-07-14 10:03:00,80.88,80.895,80.87,80.89,282800000.0
2009-07-14 10:04:00,80.89,80.9,80.885,80.89,185800000.0
2009-07-14 10:05:00,80.89,80.95,80.885,80.94,235200000.0
2009-07-14 10:06:00,80.935,81.015,80.92,81.015,501599999.0
2009-07-14 10:07:00,81.015,81.02,80.99,80.995,339800000.0
2009-07-14 10:08:00,80.995,81.0,80.95,80.96,422400000.0
2009-07-14 10:09:00,80.965,81.015,80.965,80.995,628200000.0
2009-07-14 10:10:00,80.995,81.005,80.98,80.99,362600000.0
2009-07-14 10:11:00,80.99,81.005,80.985,81.0,446199999.0
2009-07-14 10:12:00,81.0,81.03,80.995,81.02,340400000.0
2009-07-14 10:13:00,81.02,81.025,81.0,81.02,232200000.0
2009-07-14 10:14:00,81.015,81.025,81.005,81.01,399600000.0
2009-07-14 10:15:00,81.015,81.03,80.995,81.03,284800000.0
2009-07-14 10:16:00,81.015,81.03,81.005,81.01,320600000.0
2009-07-14 10:17:00,81.01,81.075,81.01,81.04,403400000.0
2009-07-14 10:18:00,81.04,81.08,81.02,81.075,364800000.0
2009-07-14 10:19:00,81.075,81.085,81.06,81.06,409400000.0
2009-07-14 10:20:00,81.06,81.1,81.06,81.095,356800000.0
2009-07-14 10:21:00,81.09,81.14,81.09,81.125,434200000.0
2009-07-14 10:22:00,81.125,81.14,81.125,81.135,387000000.0
2009-07-14 10:23:00,81.13,81.145,81.115,81.115,416600000.0
2009-07-14 10:24:00,81.115,81.12,81.11,81.11,163600000.0
2009-07-14 10:25:00,81.115,81.125,81.11,81.12,341200000.0
2009-07-14 10:26:00,81.115,81.155,81.115,81.15,402600000.0
2009-07-14 10:27:00,81.15,81.155,81.115,81.115,521400000.0
2009-07-14 10:28:00,81.115,81.155,81.115,81.15,492400000.0
2009-07-14 10:29:00,81.15,81.185,81.145,81.175,623599999.0
2009-07-14 10:30:00,81.17,81.175,81.11,81.12,517200000.0
2009-07-14 10:31:00,81.125,81.125,81.075,81.085,521200000.0
2009-07-14 10:32:00,81.08,81.085,81.04,81.06,428400000.0
2009-07-14 10:33:00,81.055,81.085,81.05,81.075,447400000.0
2009-07-14 10:34:00,81.07,81.07,81.05,81.07,370400000.0
2009-07-14 10:35:00,81.07,81.115,81.07,81.105,395800000.0
2009-07-14 10:36:00,81.105,81.15,81.09,81.12,553999999.0
2009-07-14 10:37:00,81.115,81.115,81.06,81.075,484800001.0
2009-07-14 10:38:00,81.07,81.08,81.06,81.075,251200000.0
2009-07-14 10:39:00,81.075,81.115,81.07,81.11,255400000.0
2009-07-14 10:40:00,81.11,81.11,81.07,81.08,422000000.0
2009-07-14 10:41:00,81.075,81.08,81.02,81.065,437400000.0
2009-07-14 10:42:00,81.075,81.075,81.035,81.06,306600000.0
2009-07-14 10:43:00,81.06,81.11,81.045,81.085,408200000.0
2009-07-14 10:44:00,81.08,81.085,81.06,81.06,430400000.0
2009-07-14 10:45:00,81.06,81.1,81.055,81.1,272800000.0
2009-07-14 10:46:00,81.1,81.15,81.085,81.13,555599998.0
2009-07-14 10:47:00,81.135,81.225,81.135,81.175,556000000.0
2009-07-14 10:48:00,81.175,81.205,81.165,81.2,367600000.0
2009-07-14 10:49:00,81.195,81.21,81.175,81.175,331800000.0
2009-07-14 10:50:00,81.17,81.175,81.11,81.135,522800000.0
2009-07-14 10:51:00,81.135,81.14,81.1,81.1,637599998.0
2009-07-14 10:52:00,81.1,81.105,81.07,81.085,570800000.0
2009-07-14 10:53:00,81.085,81.115,81.07,81.07,508800000.0
2009-07-14 10:54:00,81.07,81.075,81.045,81.05,377200000.0
2009-07-14 10:55:00,81.05,81.065,81.03,81.04,395600000.0
2009-07-14 10:56:00,81.04,81.055,81.025,81.055,258800000.0
2009-07-14 10:57:00,81.055,81.055,81.01,81.01,224800000.0
2009-07-14 10:58:00,81.01,81.025,81.005,81.01,364400000.0
2009-07-14 10:59:00,81.0,81.07,80.99,81.055,528200000.0
2009-07-14 11:00:00,81.055,81.06,80.9,80.9,927400003.0
2009-07-14 11:01:00,80.9,80.905,80.845,80.885,349000000.0
2009-07-14 11:02:00,80.88,80.92,80.88,80.915,312000000.0
2009-07-14 11:03:00,80.9,81.03,80.9,81.03,614600000.0
2009-07-14 11:04:00,81.035,81.1,81.035,81.06,733999999.0
2009-07-14 11:05:00,81.06,81.18,81.02,81.18,571000000.0
2009-07-14 11:06:00,81.175,81.23,81.165,81.19,927999999.0
2009-07-14 11:07:00,81.19,81.23,81.17,81.225,696400000.0
2009-07-14 11:08:00,81.225,81.225,81.17,81.195,543400000.0
2009-07-14 11:09:00,81.195,81.205,81.165,81.18,538000000.0
2009-07-14 11:10:00,81.175,81.175,81.155,81.165,447800000.0
2009-07-14 11:11:00,81.165,81.21,81.165,81.21,272000000.0
2009-07-14 11:12:00,81.21,81.225,81.195,81.2,443600000.0
2009-07-14 11:13:00,81.2,81.22,81.19,81.215,381799998.0
2009-07-14 11:14:00,81.215,81.215,81.165,81.18,329200000.0
2009-07-14 11:15:00,81.18,81.2,81.175,81.19,222600000.0
2009-07-14 11:16:00,81.19,81.19,81.16,81.185,286600000.0
2009-07-14 11:17:00,81.185,81.185,81.135,81.145,262000000.0
2009-07-14 11:18:00,81.145,81.165,81.145,81.15,387200000.0
2009-07-14 11:19:00,81.15,81.155,81.115,81.125,350200000.0
2009-07-14 11:20:00,81.135,81.165,81.13,81.155,291400000.0
2009-07-14 11:21:00,81.155,81.2,81.155,81.2,339200000.0
2009-07-14 11:22:00,81.205,81.255,81.205,81.245,465800001.0
2009-07-14 11:23:00,81.25,81.27,81.21,81.245,523400002.0
2009-07-14 11:24:00,81.25,81.26,81.22,81.22,328599998.0
2009-07-14 11:25:00,81.225,81.225,81.165,81.215,361000000.0
2009-07-14 11:26:00,81.215,81.22,81.205,81.205,113600000.0
2009-07-14 11:27:00,81.195,81.245,81.175,81.235,291000000.0
2009-07-14 11:28:00,81.235,81.235,81.22,81.23,83200000.0
2009-07-14 11:29:00,81.24,81.255,81.24,81.255,167600000.0
2009-07-14 11:30:00,81.255,81.26,81.24,81.245,147000000.0
2009-07-14 11:31:00,81.245,81.255,81.225,81.235,232799999.0
2009-07-14 11:32:00,81.235,81.28,81.235,81.27,208400001.0
2009-07-14 11:33:00,81.27,81.28,81.26,81.275,246800000.0
2009-07-14 11:34:00,81.27,81.27,81.245,81.245,313400000.0
2009-07-14 11:35:00,81.245,81.255,81.22,81.22,239800000.0
2009-07-14 11:36:00,81.215,81.215,81.19,81.2,391399997.0
2009-07-14 11:37:00,81.2,81.205,81.19,81.205,156800000.0
2009-07-14 11:38:00,81.2,81.23,81.185,81.23,222400000.0
2009-07-14 11:39:00,81.22,81.22,81.175,81.18,613200003.0
2009-07-14 11:40:00,81.18,81.22,81.175,81.22,508200001.0
2009-07-14 11:41:00,81.22,81.245,81.215,81.23,401600008.0
2009-07-14 11:42:00,81.23,81.235,81.21,81.215,310600000.0
2009-07-14 11:43:00,81.215,81.225,81.21,81.21,311200000.0
2009-07-14 11:44:00,81.21,81.21,81.195,81.195,242000000.0
2009-07-14 11:45:00,81.195,81.2,81.18,81.2,240600000.0
2009-07-14 11:46:00,81.2,81.205,81.17,81.175,363199996.0
2009-07-14 11:47:00,81.175,81.185,81.17,81.185,282799999.0
2009-07-14 11:48:00,81.185,81.21,81.175,81.205,207200000.0
2009-07-14 11:49:00,81.205,81.215,81.17,81.17,371600000.0
2009-07-14 11:50:00,81.18,81.195,81.16,81.17,570400000.0
2009-07-14 11:51:00,81.16,81.175,81.14,81.17,389800000.0
2009-07-14 11:52:00,81.17,81.2,81.17,81.19,358800000.0
2009-07-14 11:53:00,81.19,81.245,81.19,81.235,351200000.0
2009-07-14 11:54:00,81.24,81.24,81.22,81.235,221800000.0
2009-07-14 11:55:00,81.235,81.25,81.23,81.24,170200000.0
2009-07-14 11:56:00,81.24,81.245,81.215,81.22,372200000.0
2009-07-14 11:57:00,81.215,81.22,81.185,81.195,202199999.0
2009-07-14 11:58:00,81.195,81.2,81.195,81.2,111800000.0
2009-07-14 11:59:00,81.205,81.235,81.205,81.235,382800000.0
2009-07-14 12:00:00,81.24,81.25,81.22,81.225,370600000.0
2009-07-14 12:01:00,81.225,81.23,81.215,81.225,234400000.0
2009-07-14 12:02:00,81.225,81.245,81.225,81.245,229800000.0
2009-07-14 12:03:00,81.235,81.26,81.235,81.25,192800000.0
2009-07-14 12:04:00,81.26,81.285,81.26,81.28,452000001.0
2009-07-14 12:05:00,81.285,81.31,81.275,81.305,342800000.0
2009-07-14 12:06:00,81.305,81.34,81.305,81.33,237800000.0
2009-07-14 12:07:00,81.33,81.33,81.265,81.27,235200000.0
2009-07-14 12:08:00,81.27,81.28,81.26,81.265,157200000.0
2009-07-14 12:09:00,81.265,81.265,81.225,81.23,411800000.0
2009-07-14 12:10:00,81.23,81.25,81.23,81.235,299200000.0
2009-07-14 12:11:00,81.235,81.265,81.215,81.22,474800000.0
2009-07-14 12:12:00,81.21,81.21,81.195,81.205,209000000.0
2009-07-14 12:13:00,81.205,81.245,81.205,81.205,166600000.0
2009-07-14 12:14:00,81.205,81.27,81.205,81.27,298800000.0
2009-07-14 12:15:00,81.275,81.295,81.26,81.29,362400001.0
2009-07-14 12:16:00,81.285,81.3,81.275,81.3,222999999.0
2009-07-14 12:17:00,81.295,81.35,81.26,81.265,497400000.0
2009-07-14 12:18:00,81.265,81.295,81.26,81.285,266599999.0
2009-07-14 12:19:00,81.29,81.295,81.28,81.285,391000000.0
2009-07-14 12:20:00,81.285,81.305,81.285,81.305,355600000.0
2009-07-14 12:21:00,81.305,81.32,81.295,81.32,194800000.0
2009-07-14 12:22:00,81.32,81.33,81.31,81.315,342400000.0
2009-07-14 12:23:00,81.315,81.325,81.21,81.325,601100000.0
2009-07-14 12:24:00,81.325,81.325,81.285,81.305,471400001.0
2009-07-14 12:25:00,81.31,81.345,81.31,81.325,404799999.0
2009-07-14 12:26:00,81.325,81.33,81.28,81.28,426200001.0
2009-07-14 12:27:00,81.29,81.3,81.27,81.275,243400000.0
2009-07-14 12:28:00,81.27,81.285,81.25,81.255,342800000.0
2009-07-14 12:29:00,81.255,81.275,81.23,81.235,258399999.0
2009-07-14 12:30:00,81.23,81.245,81.195,81.245,322000000.0
2009-07-14 12:31:00,81.25,81.27,81.25,81.27,115600000.0
2009-07-14 12:32:00,81.275,81.3,81.275,81.3,156400000.0
2009-07-14 12:33:00,81.305,81.31,81.305,81.31,229000000.0
2009-07-14 12:34:00,81.305,81.305,81.28,81.3,239600000.0
2009-07-14 12:35:00,81.305,81.315,81.29,81.3,237200000.0
2009-07-14 12:36:00,81.3,81.315,81.29,81.29,125400000.0
2009-07-14 12:37:00,81.29,81.32,81.265,81.32,337400000.0
2009-07-14 12:38:00,81.32,81.325,81.29,81.295,508400000.0
2009-07-14 12:39:00,81.29,81.305,81.275,81.275,239000000.0
2009-07-14 12:40:00,81.28,81.31,81.23,81.295,485800000.0
2009-07-14 12:41:00,81.29,81.3,81.28,81.3,210600000.0
2009-07-14 12:42:00,81.3,81.315,81.285,81.29,254400000.0
2009-07-14 12:43:00,81.29,81.295,81.245,81.29,457000000.0
2009-07-14 12:44:00,81.285,81.285,81.26,81.27,274000000.0
2009-07-14 12:45:00,81.27,81.29,81.265,81.27,352600000.0
2009-07-14 12:46:00,81.255,81.285,81.255,81.28,324200000.0
2009-07-14 12:47:00,81.28,81.28,81.26,81.26,182800000.0
2009-07-14 12:48:00,81.26,81.275,81.26,81.27,174600000.0
2009-07-14 12:49:00,81.27,81.28,81.265,81.28,133200000.0
2009-07-14 12:50:00,81.285,81.285,81.235,81.245,202000000.0
2009-07-14 12:51:00,81.245,81.25,81.23,81.24,262000000.0
2009-07-14 12:52:00,81.24,81.24,81.22,81.22,228400000.0
2009-07-14 12:53:00,81.22,81.24,81.175,81.2,561800001.0
2009-07-14 12:54:00,81.21,81.245,81.2,81.215,358400001.0
2009-07-14 12:55:00,81.215,81.22,81.17,81.18,231600000.0
2009-07-14 12:56:00,81.185,81.19,81.155,81.175,325800000.0
2009-07-14 12:57:00,81.175,81.18,81.17,81.175,217200000.0
2009-07-14 12:58:00,81.18,81.19,81.175,81.185,95400000.0
2009-07-14 12:59:00,81.19,81.225,81.18,81.225,261200000.0
2009-07-14 13:00:00,81.21,81.215,81.19,81.195,457800000.0
2009-07-14 13:01:00,81.195,81.205,81.185,81.205,387000000.0
2009-07-14 13:02:00,81.2,81.225,81.19,81.195,309400000.0
2009-07-14 13:03:00,81.195,81.2,81.18,81.2,536200000.0
2009-07-14 13:04:00,81.2,81.21,81.195,81.195,321800000.0
2009-07-14 13:05:00,81.19,81.2,81.17,81.18,500600000.0
2009-07-14 13:06:00,81.18,81.185,81.165,81.165,344400000.0
2009-07-14 13:07:00,81.17,81.175,81.155,81.16,164800000.0
2009-07-14 13:08:00,81.165,81.185,81.155,81.17,451400000.0
2009-07-14 13:09:00,81.17,81.17,81.125,81.15,384200000.0
2009-07-14 13:10:00,81.15,81.165,81.14,81.165,302000000.0
2009-07-14 13:11:00,81.17,81.17,81.155,81.155,119400000.0
2009-07-14 13:12:00,81.16,81.195,81.155,81.195,281600000.0
2009-07-14 13:13:00,81.195,81.195,81.18,81.18,107600000.0
2009-07-14 13:14:00,81.18,81.185,81.175,81.18,209400000.0
2009-07-14 13:15:00,81.18,81.205,81.165,81.205,181800000.0
2009-07-14 13:16:00,81.205,81.24,81.205,81.225,315000000.0
2009-07-14 13:17:00,81.25,81.26,81.24,81.25,366400000.0
2009-07-14 13:18:00,81.25,81.25,81.235,81.245,486800000.0
2009-07-14 13:19:00,81.25,81.25,81.24,81.25,223000000.0
2009-07-14 13:20:00,81.245,81.275,81.245,81.245,375000001.0
2009-07-14 13:21:00,81.25,81.25,81.24,81.24,82800000.0
2009-07-14 13:22:00,81.24,81.265,81.225,81.225,172400000.0
2009-07-14 13:23:00,81.225,81.24,81.22,81.22,94600000.0
2009-07-14 13:24:00,81.22,81.23,81.22,81.225,156800000.0
2009-07-14 13:25:00,81.23,81.23,81.205,81.215,275000000.0
2009-07-14 13:26:00,81.22,81.235,81.175,81.235,340600000.0
2009-07-14 13:27:00,81.24,81.24,81.18,81.195,155800000.0
2009-07-14 13:28:00,81.205,81.25,81.2,81.245,432800000.0
2009-07-14 13:29:00,81.255,81.33,81.25,81.305,486000000.0
2009-07-14 13:30:00,81.31,81.335,81.295,81.295,498800000.0
2009-07-14 13:31:00,81.3,81.3,81.26,81.265,468800001.0
2009-07-14 13:32:00,81.265,81.295,81.245,81.295,305800000.0
2009-07-14 13:33:00,81.295,81.32,81.295,81.315,226600000.0
2009-07-14 13:34:00,81.315,81.315,81.27,81.305,359399999.0
2009-07-14 13:35:00,81.305,81.315,81.3,81.31,240800000.0
2009-07-14 13:36:00,81.31,81.32,81.295,81.3,214800000.0
2009-07-14 13:37:00,81.3,81.375,81.3,81.375,838000000.0
2009-07-14 13:38:00,81.37,81.425,81.36,81.365,759599997.0
2009-07-14 13:39:00,81.365,81.385,81.36,81.36,843800000.0
2009-07-14 13:40:00,81.36,81.37,81.355,81.36,447999997.0
2009-07-14 13:41:00,81.36,81.415,81.36,81.405,641000000.0
2009-07-14 13:42:00,81.405,81.495,81.39,81.48,850999994.0
2009-07-14 13:43:00,81.48,81.48,81.425,81.44,1005800000.0
2009-07-14 13:44:00,81.44,81.455,81.365,81.38,774800000.0
2009-07-14 13:45:00,81.38,81.43,81.38,81.39,904800001.0
2009-07-14 13:46:00,81.39,81.41,81.35,81.41,767799999.0
2009-07-14 13:47:00,81.41,81.43,81.39,81.425,955399998.0
2009-07-14 13:48:00,81.42,81.44,81.39,81.42,601199997.0
2009-07-14 13:49:00,81.42,81.44,81.41,81.44,682799991.0
2009-07-14 13:50:00,81.455,81.51,81.425,81.495,902999992.0
2009-07-14 13:51:00,81.495,81.58,81.495,81.56,981399997.0
2009-07-14 13:52:00,81.56,81.64,81.54,81.615,720000000.0
2009-07-14 13:53:00,81.615,81.615,81.545,81.55,789399996.0
2009-07-14 13:54:00,81.56,81.56,81.5,81.505,348799998.0
2009-07-14 13:55:00,81.505,81.53,81.505,81.51,251800000.0
2009-07-14 13:56:00,81.51,81.525,81.51,81.515,551199995.0
2009-07-14 13:57:00,81.515,81.545,81.5,81.515,573799999.0
2009-07-14 13:58:00,81.515,81.525,81.465,81.465,837800001.0
2009-07-14 13:59:00,81.465,81.53,81.465,81.52,637999999.0
2009-07-14 14:00:00,81.52,81.545,81.425,81.45,1104799999.0
2009-07-14 14:01:00,81.445,81.455,81.425,81.455,710600000.0
2009-07-14 14:02:00,81.45,81.485,81.445,81.465,601799999.0
2009-07-14 14:03:00,81.46,81.465,81.435,81.45,552200001.0
2009-07-14 14:04:00,81.45,81.455,81.42,81.43,322400001.0
2009-07-14 14:05:00,81.43,81.44,81.405,81.405,430400000.0
2009-07-14 14:06:00,81.405,81.41,81.375,81.38,519000000.0
2009-07-14 14:07:00,81.37,81.385,81.35,81.37,679600000.0
2009-07-14 14:08:00,81.375,81.39,81.365,81.385,376200000.0
2009-07-14 14:09:00,81.385,81.385,81.32,81.345,629000000.0
2009-07-14 14:10:00,81.34,81.42,81.34,81.405,635599997.0
2009-07-14 14:11:00,81.405,81.415,81.39,81.405,353799999.0
2009-07-14 14:12:00,81.405,81.405,81.36,81.375,616399997.0
2009-07-14 14:13:00,81.375,81.41,81.375,81.395,551999999.0
2009-07-14 14:14:00,81.395,81.395,81.335,81.345,888200002.0
2009-07-14 14:15:00,81.34,81.55,81.34,81.47,1054600001.0
2009-07-14 14:16:00,81.47,81.47,81.375,81.435,1303399998.0
2009-07-14 14:17:00,81.445,81.445,81.37,81.395,1226799994.0
2009-07-14 14:18:00,81.385,81.395,81.345,81.37,908800000.0
2009-07-14 14:19:00,81.36,81.385,81.315,81.335,1029599996.0
2009-07-14 14:20:00,81.34,81.35,81.24,81.275,874799999.0
2009-07-14 14:21:00,81.275,81.36,81.27,81.36,744400000.0
2009-07-14 14:22:00,81.355,81.36,81.31,81.33,496800000.0
2009-07-14 14:23:00,81.33,81.385,81.325,81.38,1001200004.0
2009-07-14 14:24:00,81.38,81.395,81.29,81.375,1019799996.0
2009-07-14 14:25:00,81.375,81.385,81.315,81.345,657199998.0
2009-07-14 14:26:00,81.355,81.395,81.345,81.35,696199998.0
2009-07-14 14:27:00,81.35,81.37,81.3,81.365,702600001.0
2009-07-14 14:28:00,81.365,81.425,81.365,81.405,957799997.0
2009-07-14 14:29:00,81.4,81.45,81.395,81.42,879000007.0
2009-07-14 14:30:00,81.42,81.53,81.36,81.4,987000000.0
2009-07-14 14:31:00,81.435,81.55,81.375,81.545,1385200002.0
2009-07-14 14:32:00,81.545,81.615,81.54,81.545,1152999996.0
2009-07-14 14:33:00,81.535,81.555,81.49,81.51,1063199991.0
2009-07-14 14:34:00,81.51,81.555,81.43,81.44,929199994.0
2009-07-14 14:35:00,81.435,81.445,81.385,81.39,708199998.0
2009-07-14 14:36:00,81.385,81.39,81.285,81.305,984799999.0
2009-07-14 14:37:00,81.305,81.305,81.25,81.3,1014000009.0
2009-07-14 14:38:00,81.295,81.365,81.29,81.33,827199994.0
2009-07-14 14:39:00,81.33,81.435,81.33,81.435,965599991.0
2009-07-14 14:40:00,81.435,81.44,81.32,81.325,1032999996.0
2009-07-14 14:41:00,81.325,81.36,81.26,81.265,1119400003.0
2009-07-14 14:42:00,81.25,81.3,81.25,81.28,846799996.0
2009-07-14 14:43:00,81.28,81.285,81.25,81.28,701399999.0
2009-07-14 14:44:00,81.28,81.295,81.21,81.22,915800005.0
2009-07-14 14:45:00,81.22,81.24,81.205,81.215,978400010.0
2009-07-14 14:46:00,81.215,81.22,81.16,81.175,680000003.0
2009-07-14 14:47:00,81.18,81.255,81.16,81.235,1149200000.0
2009-07-14 14:48:00,81.235,81.255,81.215,81.23,1083199989.0
2009-07-14 14:49:00,81.245,81.325,81.245,81.315,1205399998.0
2009-07-14 14:50:00,81.315,81.355,81.27,81.355,1399599990.0
2009-07-14 14:51:00,81.35,81.36,81.275,81.275,1215599995.0
2009-07-14 14:52:00,81.275,81.35,81.26,81.345,757200001.0
2009-07-14 14:53:00,81.345,81.36,81.31,81.34,752599999.0
2009-07-14 14:54:00,81.34,81.34,81.29,81.315,1047800000.0
2009-07-14 14:55:00,81.31,81.325,81.3,81.305,1098800004.0
2009-07-14 14:56:00,81.305,81.32,81.275,81.28,570199999.0
2009-07-14 14:57:00,81.28,81.28,81.215,81.215,761399998.0
2009-07-14 14:58:00,81.225,81.225,81.19,81.215,938599995.0
2009-07-14 14:59:00,81.215,81.23,81.195,81.215,1013599999.0
2009-07-14 15:00:00,81.21,81.21,81.08,81.095,892200000.0
2009-07-14 15:01:00,81.085,81.09,81.035,81.045,985799995.0
2009-07-14 15:02:00,81.04,81.095,81.015,81.09,954399999.0
2009-07-14 15:03:00,81.09,81.155,81.08,81.155,801400005.0
2009-07-14 15:04:00,81.155,81.23,81.145,81.225,840000000.0
2009-07-14 15:05:00,81.225,81.275,81.22,81.265,828599994.0
2009-07-14 15:06:00,81.26,81.35,81.255,81.32,889399999.0
2009-07-14 15:07:00,81.32,81.385,81.32,81.365,1061199997.0
2009-07-14 15:08:00,81.365,81.37,81.31,81.31,809399996.0
2009-07-14 15:09:00,81.31,81.32,81.27,81.285,741799997.0
2009-07-14 15:10:00,81.285,81.35,81.275,81.34,777999999.0
2009-07-14 15:11:00,81.35,81.41,81.34,81.38,910399998.0
2009-07-14 15:12:00,81.39,81.39,81.34,81.38,673999997.0
2009-07-14 15:13:00,81.38,81.455,81.375,81.425,747400002.0
2009-07-14 15:14:00,81.425,81.475,81.425,81.46,989000000.0
2009-07-14 15:15:00,81.465,81.48,81.405,81.455,1131799993.0
2009-07-14 15:16:00,81.455,81.59,81.445,81.59,820200000.0
2009-07-14 15:17:00,81.605,81.655,81.57,81.575,920799998.0
2009-07-14 15:18:00,81.58,81.635,81.575,81.635,561800000.0
2009-07-14 15:19:00,81.64,81.67,81.63,81.655,960199997.0
2009-07-14 15:20:00,81.65,81.65,81.615,81.62,797199999.0
2009-07-14 15:21:00,81.62,81.635,81.58,81.6,739599996.0
2009-07-14 15:22:00,81.59,81.61,81.52,81.53,1079400003.0
2009-07-14 15:23:00,81.535,81.575,81.51,81.515,778399999.0
2009-07-14 15:24:00,81.515,81.53,81.5,81.515,740199997.0
2009-07-14 15:25:00,81.515,81.555,81.505,81.555,583799998.0
2009-07-14 15:26:00,81.55,81.55,81.51,81.54,730400000.0
2009-07-14 15:27:00,81.54,81.57,81.535,81.57,635399995.0
2009-07-14 15:28:00,81.57,81.59,81.57,81.575,328800000.0
2009-07-14 15:29:00,81.58,81.61,81.575,81.58,740999998.0
2009-07-14 15:30:00,81.58,81.59,81.495,81.495,787999998.0
2009-07-14 15:31:00,81.49,81.49,81.445,81.455,952599997.0
2009-07-14 15:32:00,81.455,81.525,81.445,81.525,960400000.0
2009-07-14 15:33:00,81.525,81.6,81.525,81.6,811800001.0
2009-07-14 15:34:00,81.605,81.645,81.59,81.625,652600000.0
2009-07-14 15:35:00,81.625,81.76,81.62,81.71,875400001.0
2009-07-14 15:36:00,81.705,81.845,81.705,81.805,979400000.0
2009-07-14 15:37:00,81.795,81.855,81.745,81.835,1044600001.0
2009-07-14 15:38:00,81.8,81.825,81.72,81.74,977200001.0
2009-07-14 15:39:00,81.735,81.82,81.69,81.79,1164800001.0
2009-07-14 15:40:00,81.795,81.81,81.72,81.735,1123199998.0
2009-07-14 15:41:00,81.735,81.765,81.72,81.735,950000005.0
2009-07-14 15:42:00,81.735,81.74,81.655,81.71,1083999998.0
2009-07-14 15:43:00,81.705,81.705,81.655,81.665,1219399991.0
2009-07-14 15:44:00,81.67,81.735,81.66,81.66,1158600000.0
2009-07-14 15:45:00,81.67,81.675,81.62,81.62,957399998.0
2009-07-14 15:46:00,81.64,81.65,81.61,81.615,1003999996.0
2009-07-14 15:47:00,81.615,81.68,81.6,81.63,945199998.0
2009-07-14 15:48:00,81.625,81.68,81.625,81.675,877599997.0
2009-07-14 15:49:00,81.67,81.695,81.615,81.675,760399998.0
2009-07-14 15:50:00,81.68,81.695,81.63,81.685,1137399998.0
2009-07-14 15:51:00,81.685,81.79,81.685,81.79,869399999.0
2009-07-14 15:52:00,81.78,81.79,81.69,81.7,859399999.0
2009-07-14 15:53:00,81.685,81.71,81.63,81.695,1041400000.0
2009-07-14 15:54:00,81.69,81.71,81.65,81.66,1073399998.0
2009-07-14 15:55:00,81.66,81.72,81.655,81.69,1051399996.0
2009-07-14 15:56:00,81.685,81.715,81.67,81.695,1007399996.0
2009-07-14 15:57:00,81.695,81.7,81.615,81.645,995199999.0
2009-07-14 15:58:00,81.64,81.65,81.57,81.58,1037800000.0
2009-07-14 15:59:00,81.57,81.585,81.53,81.535,1106800002.0
2009-07-14 16:00:00,81.525,81.58,81.52,81.545,1274799999.0
2009-07-14 16:01:00,81.55,81.6,81.535,81.54,736550000.0
2009-07-14 16:02:00,81.535,81.645,81.52,81.59,1026849998.0
2009-07-14 16:03:00,81.59,81.67,81.565,81.655,1042200001.0
2009-07-14 16:04:00,81.655,81.655,81.55,81.56,972999998.0
2009-07-14 16:05:00,81.55,81.58,81.545,81.56,837600000.0
2009-07-14 16:06:00,81.56,81.64,81.545,81.635,898200005.0
2009-07-14 16:07:00,81.635,81.69,81.605,81.66,911800001.0
2009-07-14 16:08:00,81.66,81.72,81.63,81.64,1127200002.0
2009-07-14 16:09:00,81.645,81.66,81.595,81.64,851800001.0
2009-07-14 16:10:00,81.64,81.675,81.59,81.61,843199996.0
2009-07-14 16:11:00,81.61,81.68,81.595,81.68,624800003.0
2009-07-14 16:12:00,81.68,81.68,81.61,81.635,790799998.0
2009-07-14 16:13:00,81.635,81.665,81.62,81.665,784200001.0
2009-07-14 16:14:00,81.665,81.67,81.56,81.57,765999996.0
2009-07-14 16:15:00,81.56,81.67,81.56,81.665,765599999.0
2009-07-14 16:16:00,81.645,81.665,81.56,81.63,1069200001.0
2009-07-14 16:17:00,81.63,81.64,81.565,81.575,662599998.0
2009-07-14 16:18:00,81.58,81.615,81.575,81.59,707200000.0
2009-07-14 16:19:00,81.59,81.595,81.57,81.575,691400000.0
2009-07-14 16:20:00,81.575,81.575,81.545,81.55,590199995.0
2009-07-14 16:21:00,81.515,81.52,81.38,81.4,1188199990.0
2009-07-14 16:22:00,81.4,81.425,81.37,81.37,887399996.0
2009-07-14 16:23:00,81.37,81.46,81.37,81.46,759599999.0
2009-07-14 16:24:00,81.475,81.54,81.465,81.535,910799999.0
2009-07-14 16:25:00,81.535,81.57,81.505,81.535,797799998.0
2009-07-14 16:26:00,81.535,81.555,81.49,81.52,978599991.0
2009-07-14 16:27:00,81.525,81.555,81.455,81.455,901599998.0
2009-07-14 16:28:00,81.455,81.525,81.45,81.465,926199995.0
2009-07-14 16:29:00,81.46,81.535,81.45,81.53,857999999.0
2009-07-14 16:30:00,81.53,81.53,81.46,81.49,827800001.0
2009-07-14 16:31:00,81.49,81.495,81.45,81.46,962800000.0
2009-07-14 16:32:00,81.46,81.485,81.45,81.465,860999998.0
2009-07-14 16:33:00,81.465,81.48,81.385,81.415,799399999.0
2009-07-14 16:34:00,81.415,81.445,81.395,81.405,1224999994.0
2009-07-14 16:35:00,81.405,81.415,81.295,81.32,818800000.0
2009-07-14 16:36:00,81.32,81.335,81.3,81.33,881599993.0
2009-07-14 16:37:00,81.33,81.365,81.3,81.345,932199995.0
2009-07-14 16:38:00,81.335,81.34,81.295,81.33,1189000001.0
2009-07-14 16:39:00,81.33,81.375,81.32,81.32,964200000.0
2009-07-14 16:40:00,81.315,81.345,81.275,81.345,1138400001.0
2009-07-14 16:41:00,81.34,81.34,81.25,81.25,986800001.0
2009-07-14 16:42:00,81.25,81.28,81.205,81.205,778399994.0
2009-07-14 16:43:00,81.215,81.24,81.21,81.215,928199996.0
2009-07-14 16:44:00,81.215,81.25,81.205,81.21,1044599992.0
2009-07-14 16:45:00,81.205,81.25,81.195,81.24,1059999993.0
2009-07-14 16:46:00,81.24,81.24,81.2,81.215,990399994.0
2009-07-14 16:47:00,81.215,81.31,81.215,81.29,1120999995.0
2009-07-14 16:48:00,81.29,81.32,81.27,81.29,1067999992.0
2009-07-14 16:49:00,81.29,81.335,81.29,81.325,671000005.0
2009-07-14 16:50:00,81.32,81.37,81.31,81.365,1074199996.0
2009-07-14 16:51:00,81.36,81.37,81.33,81.34,1013799996.0
2009-07-14 16:52:00,81.345,81.35,81.3,81.315,837799988.0
2009-07-14 16:53:00,81.32,81.325,81.245,81.25,741600000.0
2009-07-14 16:54:00,81.25,81.32,81.245,81.315,557000000.0
2009-07-14 16:55:00,81.31,81.41,81.31,81.375,1133399996.0
2009-07-14 16:56:00,81.375,81.42,81.36,81.375,1047999998.0
2009-07-14 16:57:00,81.375,81.385,81.36,81.36,896999997.0
2009-07-14 16:58:00,81.36,81.505,81.36,81.505,896199994.0
2009-07-14 16:59:00,81.52,81.62,81.505,81.62,821600000.0
2009-07-14 17:00:00,81.605,81.665,81.59,81.61,1066800000.0
2009-07-14 17:01:00,81.605,81.655,81.58,81.65,861999996.0
2009-07-14 17:02:00,81.645,81.65,81.575,81.585,506000001.0
2009-07-14 17:03:00,81.585,81.615,81.555,81.615,452800000.0
2009-07-14 17:04:00,81.615,81.64,81.6,81.62,511199999.0
2009-07-14 17:05:00,81.62,81.71,81.62,81.675,737000001.0
2009-07-14 17:06:00,81.675,81.7,81.66,81.67,752800001.0
2009-07-14 17:07:00,81.675,81.78,81.67,81.76,909200000.0
2009-07-14 17:08:00,81.76,81.77,81.715,81.715,479400000.0
2009-07-14 17:09:00,81.715,81.72,81.685,81.685,628200001.0
2009-07-14 17:10:00,81.68,81.68,81.665,81.67,356399998.0
2009-07-14 17:11:00,81.67,81.7,81.67,81.69,399600000.0
2009-07-14 17:12:00,81.685,81.71,81.67,81.705,481000000.0
2009-07-14 17:13:00,81.705,81.8,81.7,81.8,524600001.0
2009-07-14 17:14:00,81.805,81.9,81.805,81.895,916199998.0
2009-07-14 17:15:00,81.895,81.93,81.88,81.9,1020999998.0
2009-07-14 17:16:00,81.9,82.005,81.9,82.005,980200000.0
2009-07-14 17:17:00,82.0,82.0,81.95,81.975,899199999.0
2009-07-14 17:18:00,81.975,81.985,81.94,81.94,887799999.0
2009-07-14 17:19:00,81.94,81.975,81.94,81.95,774000001.0
2009-07-14 17:20:00,81.95,81.97,81.95,81.96,1069999997.0
2009-07-14 17:21:00,81.96,81.96,81.92,81.925,857200002.0
2009-07-14 17:22:00,81.925,81.98,81.915,81.965,766199999.0
2009-07-14 17:23:00,81.965,81.965,81.915,81.915,775599995.0
2009-07-14 17:24:00,81.91,81.93,81.895,81.9,922999987.0
2009-07-14 17:25:00,81.905,81.915,81.88,81.905,559799998.0
2009-07-14 17:26:00,81.905,81.97,81.895,81.955,1307399996.0
2009-07-14 17:27:00,81.965,81.995,81.945,81.96,1539400000.0
2009-07-14 17:28:00,81.975,81.985,81.915,81.925,778800011.0
2009-07-14 17:29:00,81.925,81.95,81.92,81.935,759799998.0
2009-07-14 17:30:00,81.935,81.97,81.93,81.945,671399999.0
2009-07-14 17:31:00,81.945,81.96,81.905,81.91,743199997.0
2009-07-14 17:32:00,81.91,81.92,81.9,81.905,741799995.0
2009-07-14 17:33:00,81.91,81.96,81.91,81.955,753600002.0
2009-07-14 17:34:00,81.96,81.97,81.91,81.95,780200002.0
2009-07-14 17:35:00,81.95,81.955,81.925,81.945,549999999.0
2009-07-14 17:36:00,81.945,81.96,81.94,81.945,750200000.0
2009-07-14 17:37:00,81.95,81.96,81.935,81.945,579600000.0
2009-07-14 17:38:00,81.945,81.955,81.91,81.91,1026399994.0
2009-07-14 17:39:00,81.93,82.025,81.93,81.995,937599999.0
2009-07-14 17:40:00,81.995,82.015,81.965,81.975,741999998.0
2009-07-14 17:41:00,81.97,81.97,81.895,81.895,534999997.0
2009-07-14 17:42:00,81.9,81.905,81.885,81.905,412400000.0
2009-07-14 17:43:00,81.905,81.915,81.88,81.88,365200003.0
2009-07-14 17:44:00,81.88,81.88,81.845,81.845,488400001.0
2009-07-14 17:45:00,81.845,81.85,81.83,81.85,227400000.0
2009-07-14 17:46:00,81.85,81.89,81.845,81.87,513200002.0
2009-07-14 17:47:00,81.87,81.885,81.84,81.86,857800003.0
2009-07-14 17:48:00,81.865,81.87,81.845,81.845,311800000.0
2009-07-14 17:49:00,81.845,81.895,81.845,81.86,693600002.0
2009-07-14 17:50:00,81.86,81.93,81.86,81.925,533200000.0
2009-07-14 17:51:00,81.925,81.955,81.925,81.95,319200000.0
2009-07-14 17:52:00,81.96,82.02,81.96,82.015,392000000.0
2009-07-14 17:53:00,82.015,82.07,82.01,82.07,670600001.0
2009-07-14 17:54:00,82.07,82.105,82.04,82.06,651599999.0
2009-07-14 17:55:00,82.065,82.08,82.015,82.025,752200001.0
2009-07-14 17:56:00,82.025,82.03,81.985,82.0,590400000.0
2009-07-14 17:57:00,82.0,82.0,81.94,81.945,697200002.0
2009-07-14 17:58:00,81.945,82.03,81.915,82.03,728799998.0
2009-07-14 17:59:00,82.03,82.03,81.935,81.935,756399997.0
2009-07-14 18:00:00,81.935,81.975,81.915,81.97,523600000.0
2009-07-14 18:01:00,81.965,82.015,81.955,81.985,914399998.0
2009-07-14 18:02:00,81.99,81.99,81.945,81.945,469000000.0
2009-07-14 18:03:00,81.95,81.97,81.95,81.965,483600000.0
2009-07-14 18:04:00,81.97,81.99,81.97,81.99,461800000.0
2009-07-14 18:05:00,81.985,82.01,81.97,81.99,607799998.0
2009-07-14 18:06:00,81.985,82.045,81.97,82.01,608599998.0
2009-07-14 18:07:00,82.02,82.03,82.0,82.005,711000000.0
2009-07-14 18:08:00,82.0,82.015,81.99,82.0,486000001.0
2009-07-14 18:09:00,82.0,82.015,81.93,81.955,427000001.0
2009-07-14 18:10:00,81.95,81.96,81.93,81.95,643800005.0
2009-07-14 18:11:00,81.955,81.96,81.935,81.96,479200000.0
2009-07-14 18:12:00,81.955,81.985,81.955,81.97,395000000.0
2009-07-14 18:13:00,81.965,81.965,81.94,81.95,386000000.0
2009-07-14 18:14:00,81.95,81.95,81.91,81.925,306599999.0
2009-07-14 18:15:00,81.92,81.93,81.91,81.91,336800000.0
2009-07-14 18:16:00,81.905,81.915,81.895,81.915,355799999.0
2009-07-14 18:17:00,81.91,81.91,81.895,81.895,136800000.0
2009-07-14 18:18:00,81.895,81.895,81.85,81.855,550599992.0
2009-07-14 18:19:00,81.845,81.865,81.83,81.845,799799993.0
2009-07-14 18:20:00,81.855,81.855,81.82,81.82,1004199992.0
2009-07-14 18:21:00,81.815,81.815,81.715,81.715,976799993.0
2009-07-14 18:22:00,81.71,81.72,81.685,81.71,1076799994.0
2009-07-14 18:23:00,81.71,81.72,81.695,81.715,558999998.0
2009-07-14 18:24:00,81.72,81.785,81.715,81.78,331600000.0
2009-07-14 18:25:00,81.78,81.81,81.775,81.775,287800000.0
2009-07-14 18:26:00,81.77,81.77,81.725,81.765,778999999.0
2009-07-14 18:27:00,81.76,81.76,81.745,81.755,343400001.0
2009-07-14 18:28:00,81.76,81.78,81.74,81.75,506999997.0
2009-07-14 18:29:00,81.75,81.765,81.74,81.76,356000000.0
2009-07-14 18:30:00,81.765,81.79,81.76,81.79,446999991.0
2009-07-14 18:31:00,81.79,81.815,81.79,81.805,479399998.0
2009-07-14 18:32:00,81.8,81.8,81.79,81.8,236199997.0
2009-07-14 18:33:00,81.795,81.795,81.78,81.785,477799995.0
2009-07-14 18:34:00,81.78,81.785,81.75,81.755,892799989.0
2009-07-14 18:35:00,81.76,81.78,81.745,81.745,750399999.0
2009-07-14 18:36:00,81.745,81.75,81.74,81.745,434999990.0
2009-07-14 18:37:00,81.755,81.79,81.755,81.765,983399983.0
2009-07-14 18:38:00,81.765,81.775,81.76,81.76,215800000.0
2009-07-14 18:39:00,81.765,81.765,81.75,81.75,240000000.0
2009-07-14 18:40:00,81.75,81.765,81.73,81.76,371600003.0
2009-07-14 18:41:00,81.755,81.755,81.715,81.73,247999999.0
2009-07-14 18:42:00,81.725,81.735,81.71,81.71,257000000.0
2009-07-14 18:43:00,81.71,81.715,81.675,81.68,227400000.0
2009-07-14 18:44:00,81.685,81.715,81.68,81.69,285200000.0
2009-07-14 18:45:00,81.69,81.72,81.685,81.71,393799999.0
2009-07-14 18:46:00,81.71,81.745,81.71,81.745,394000000.0
2009-07-14 18:47:00,81.75,81.785,81.745,81.785,495600002.0
2009-07-14 18:48:00,81.78,81.79,81.765,81.79,392400000.0
2009-07-14 18:49:00,81.79,81.815,81.79,81.81,190400000.0
2009-07-14 18:50:00,81.81,81.85,81.805,81.85,162800000.0
2009-07-14 18:51:00,81.85,81.855,81.82,81.83,339200000.0
2009-07-14 18:52:00,81.83,81.83,81.78,81.79,302399999.0
2009-07-14 18:53:00,81.79,81.81,81.79,81.8,451000000.0
2009-07-14 18:54:00,81.795,81.81,81.785,81.785,303799999.0
2009-07-14 18:55:00,81.785,81.855,81.785,81.845,595599998.0
2009-07-14 18:56:00,81.845,81.85,81.81,81.82,331800000.0
2009-07-14 18:57:00,81.815,81.835,81.81,81.835,157400000.0
2009-07-14 18:58:00,81.84,81.85,81.84,81.85,171400000.0
2009-07-14 18:59:00,81.85,81.855,81.84,81.855,96600000.0
2009-07-14 19:00:00,81.85,81.905,81.845,81.9,536800000.0
2009-07-14 19:01:00,81.9,81.905,81.89,81.895,324800001.0
2009-07-14 19:02:00,81.895,81.92,81.895,81.92,130000000.0
2009-07-14 19:03:00,81.92,81.965,81.915,81.95,396599999.0
2009-07-14 19:04:00,81.95,81.975,81.945,81.965,366399999.0
2009-07-14 19:05:00,81.97,81.97,81.94,81.955,965999995.0
2009-07-14 19:06:00,81.955,81.955,81.89,81.925,734199999.0
2009-07-14 19:07:00,81.92,81.945,81.92,81.93,342399999.0
2009-07-14 19:08:00,81.92,81.94,81.905,81.905,294800000.0
2009-07-14 19:09:00,81.905,81.925,81.905,81.91,313600000.0
2009-07-14 19:10:00,81.91,81.93,81.91,81.925,159599999.0
2009-07-14 19:11:00,81.925,81.93,81.925,81.93,193400000.0
2009-07-14 19:12:00,81.93,81.935,81.9,81.915,356599999.0
2009-07-14 19:13:00,81.915,81.945,81.905,81.905,335800002.0
2009-07-14 19:14:00,81.905,81.915,81.875,81.875,364399999.0
2009-07-14 19:15:00,81.87,81.875,81.865,81.87,243400000.0
2009-07-14 19:16:00,81.88,81.885,81.85,81.85,184200000.0
2009-07-14 19:17:00,81.85,81.87,81.845,81.86,422999999.0
2009-07-14 19:18:00,81.855,81.855,81.79,81.815,475800003.0
2009-07-14 19:19:00,81.81,81.815,81.78,81.78,361400001.0
2009-07-14 19:20:00,81.785,81.84,81.785,81.825,482799996.0
2009-07-14 19:21:00,81.825,81.825,81.79,81.795,197800000.0
2009-07-14 19:22:00,81.795,81.83,81.795,81.83,774199997.0
2009-07-14 19:23:00,81.825,81.825,81.805,81.815,334000001.0
2009-07-14 19:24:00,81.815,81.835,81.81,81.83,692200010.0
2009-07-14 19:25:00,81.83,81.87,81.815,81.86,544199998.0
2009-07-14 19:26:00,81.865,81.87,81.81,81.81,787200001.0
2009-07-14 19:27:00,81.81,81.81,81.79,81.79,760600002.0
2009-07-14 19:28:00,81.795,81.815,81.785,81.805,608399999.0
2009-07-14 19:29:00,81.805,81.85,81.8,81.81,534599999.0
2009-07-14 19:30:00,81.81,81.825,81.795,81.81,527399995.0
2009-07-14 19:31:00,81.82,81.84,81.82,81.82,382200000.0
2009-07-14 19:32:00,81.82,81.84,81.8,81.82,454599997.0
2009-07-14 19:33:00,81.825,81.85,81.82,81.82,554200002.0
2009-07-14 19:34:00,81.82,81.85,81.815,81.85,451199998.0
2009-07-14 19:35:00,81.85,81.89,81.835,81.89,639599999.0
2009-07-14 19:36:00,81.89,81.905,81.88,81.905,233600000.0
2009-07-14 19:37:00,81.905,81.94,81.905,81.91,1024800003.0
2009-07-14 19:38:00,81.91,81.92,81.88,81.905,723199992.0
2009-07-14 19:39:00,81.905,81.905,81.86,81.86,573000000.0
2009-07-14 19:40:00,81.855,81.86,81.845,81.85,536800000.0
2009-07-14 19:41:00,81.85,81.86,81.835,81.845,856600007.0
2009-07-14 19:42:00,81.845,81.875,81.845,81.875,364600004.0
2009-07-14 19:43:00,81.875,81.91,81.875,81.9,445599998.0
2009-07-14 19:44:00,81.9,81.905,81.885,81.9,227600001.0
2009-07-14 19:45:00,81.905,81.93,81.9,81.91,468999998.0
2009-07-14 19:46:00,81.91,81.92,81.9,81.9,487199994.0
2009-07-14 19:47:00,81.9,81.925,81.89,81.89,662400001.0
2009-07-14 19:48:00,81.89,81.915,81.88,81.91,407800000.0
2009-07-14 19:49:00,81.915,81.915,81.845,81.85,573000002.0
2009-07-14 19:50:00,81.855,81.905,81.855,81.865,745800004.0
2009-07-14 19:51:00,81.865,81.87,81.84,81.84,429400003.0
2009-07-14 19:52:00,81.84,81.86,81.84,81.855,768399996.0
2009-07-14 19:53:00,81.855,81.87,81.79,81.815,1012199991.0
2009-07-14 19:54:00,81.82,81.83,81.795,81.825,389000000.0
2009-07-14 19:55:00,81.825,81.825,81.805,81.82,359000000.0
2009-07-14 19:56:00,81.83,81.83,81.82,81.83,102600000.0
2009-07-14 19:57:00,81.83,81.84,81.83,81.835,217200000.0
2009-07-14 19:58:00,81.835,81.865,81.825,81.865,423400002.0
2009-07-14 19:59:00,81.87,81.87,81.86,81.86,351600001.0
2009-07-14 20:00:00,81.86,81.86,81.72,81.72,599800000.0
2009-07-14 20:01:00,81.72,81.75,81.715,81.72,752799999.0
2009-07-14 20:02:00,81.725,81.74,81.715,81.72,315600001.0
2009-07-14 20:03:00,81.72,81.73,81.69,81.695,1022599998.0
2009-07-14 20:04:00,81.695,81.735,81.695,81.725,734399995.0
2009-07-14 20:05:00,81.725,81.76,81.71,81.76,977600009.0
2009-07-14 20:06:00,81.74,81.76,81.735,81.755,1252600027.0
2009-07-14 20:07:00,81.755,81.765,81.72,81.76,644999995.0
2009-07-14 20:08:00,81.76,81.765,81.755,81.765,239600002.0
2009-07-14 20:09:00,81.765,81.845,81.765,81.825,681199996.0
2009-07-14 20:10:00,81.825,81.825,81.79,81.795,720400000.0
2009-07-14 20:11:00,81.8,81.83,81.8,81.825,788200003.0
2009-07-14 20:12:00,81.82,81.87,81.81,81.87,342199999.0
2009-07-14 20:13:00,81.87,81.885,81.86,81.865,869999998.0
2009-07-14 20:14:00,81.865,81.875,81.835,81.845,368000002.0
2009-07-14 20:15:00,81.84,81.89,81.83,81.89,529200001.0
2009-07-14 20:16:00,81.895,81.935,81.89,81.925,655400001.0
2009-07-14 20:17:00,81.925,81.93,81.925,81.93,361399998.0
2009-07-14 20:18:00,81.93,81.95,81.93,81.93,739200000.0
2009-07-14 20:19:00,81.925,81.935,81.925,81.93,83400000.0
2009-07-14 20:20:00,81.92,81.925,81.88,81.88,482200002.0
2009-07-14 20:21:00,81.88,81.88,81.85,81.86,279400000.0
2009-07-14 20:22:00,81.86,81.86,81.835,81.85,356400000.0
2009-07-14 20:23:00,81.855,81.88,81.845,81.875,367200000.0
2009-07-14 20:24:00,81.88,81.91,81.855,81.865,584600000.0
2009-07-14 20:25:00,81.86,81.875,81.805,81.805,530199999.0
2009-07-14 20:26:00,81.8,81.83,81.795,81.83,435999999.0
2009-07-14 20:27:00,81.83,81.865,81.83,81.855,578200003.0
2009-07-14 20:28:00,81.855,81.88,81.85,81.865,327000000.0
2009-07-14 20:29:00,81.865,81.895,81.865,81.875,281800000.0
2009-07-14 20:30:00,81.875,81.88,81.83,81.87,525999999.0
2009-07-14 20:31:00,81.88,81.96,81.88,81.945,774600001.0
2009-07-14 20:32:00,81.945,81.97,81.92,81.92,525600004.0
2009-07-14 20:33:00,81.92,81.92,81.9,81.91,546600002.0
2009-07-14 20:34:00,81.915,81.925,81.89,81.895,466800004.0
2009-07-14 20:35:00,81.895,81.91,81.89,81.905,439400000.0
2009-07-14 20:36:00,81.91,82.0,81.905,81.985,779600000.0
2009-07-14 20:37:00,81.985,82.03,81.985,82.02,522400000.0
2009-07-14 20:38:00,82.01,82.02,82.0,82.0,335799998.0
2009-07-14 20:39:00,82.0,82.01,81.96,81.97,433600000.0
2009-07-14 20:40:00,81.97,82.04,81.97,82.02,690000000.0
2009-07-14 20:41:00,82.02,82.04,82.01,82.02,653600003.0
2009-07-14 20:42:00,82.02,82.035,82.015,82.03,392599997.0
2009-07-14 20:43:00,82.035,82.06,82.03,82.05,644000000.0
2009-07-14 20:44:00,82.085,82.085,82.05,82.055,599999998.0
2009-07-14 20:45:00,82.05,82.065,82.02,82.05,932199991.0
2009-07-14 20:46:00,82.06,82.08,82.045,82.045,595000000.0
2009-07-14 20:47:00,82.05,82.125,82.045,82.12,775199997.0
2009-07-14 20:48:00,82.115,82.145,82.115,82.13,777399997.0
2009-07-14 20:49:00,82.135,82.135,82.065,82.07,517400000.0
2009-07-14 20:50:00,82.07,82.11,82.045,82.05,971399997.0
2009-07-14 20:51:00,82.05,82.07,82.045,82.065,416200001.0
2009-07-14 20:52:00,82.065,82.08,82.05,82.075,652599996.0
2009-07-14 20:53:00,82.075,82.1,82.075,82.08,351999999.0
2009-07-14 20:54:00,82.085,82.1,82.08,82.095,592800000.0
2009-07-14 20:55:00,82.1,82.105,82.08,82.08,431799995.0
2009-07-14 20:56:00,82.075,82.09,82.05,82.05,583799999.0
2009-07-14 20:57:00,82.05,82.075,82.045,82.065,572799991.0
2009-07-14 20:58:00,82.065,82.105,82.065,82.105,753999998.0
2009-07-14 20:59:00,82.11,82.125,82.09,82.105,816599992.0
2009-07-14 21:00:00,82.105,82.14,82.08,82.115,676599999.0
2009-07-14 21:01:00,82.115,82.135,82.11,82.115,1021599998.0
2009-07-14 21:02:00,82.115,82.12,82.09,82.095,569200005.0
2009-07-14 21:03:00,82.1,82.1,82.035,82.065,710399999.0
2009-07-14 21:04:00,82.065,82.11,82.065,82.095,298799999.0
2009-07-14 21:05:00,82.105,82.125,82.105,82.105,395200001.0
2009-07-14 21:06:00,82.115,82.12,82.055,82.055,530600003.0
2009-07-14 21:07:00,82.055,82.07,82.05,82.06,253000000.0
2009-07-14 21:08:00,82.055,82.085,82.055,82.075,675800005.0
2009-07-14 21:09:00,82.075,82.11,82.06,82.085,917199996.0
2009-07-14 21:10:00,82.095,82.13,82.095,82.12,818200003.0
2009-07-14 21:11:00,82.12,82.135,82.11,82.12,742199998.0
2009-07-14 21:12:00,82.12,82.14,82.12,82.13,808200002.0
2009-07-14 21:13:00,82.125,82.135,82.12,82.12,593600013.0
2009-07-14 21:14:00,82.12,82.12,82.11,82.12,622200000.0
2009-07-14 21:15:00,82.12,82.125,82.12,82.125,490000003.0
2009-07-14 21:16:00,82.125,82.165,82.125,82.16,825800002.0
2009-07-14 21:17:00,82.16,82.2,82.16,82.185,601000003.0
2009-07-14 21:18:00,82.19,82.205,82.19,82.2,148200000.0
2009-07-14 21:19:00,82.2,82.205,82.155,82.165,547599998.0
2009-07-14 21:20:00,82.155,82.155,82.14,82.15,651800009.0
2009-07-14 21:21:00,82.16,82.16,82.135,82.14,124800000.0
2009-07-14 21:22:00,82.14,82.19,82.14,82.17,651400005.0
2009-07-14 21:23:00,82.165,82.185,82.14,82.185,958399998.0
2009-07-14 21:24:00,82.185,82.205,82.185,82.195,815400013.0
2009-07-14 21:25:00,82.2,82.25,82.2,82.23,1282600001.0
2009-07-14 21:26:00,82.23,82.35,82.225,82.35,1133799996.0
2009-07-14 21:27:00,82.35,82.35,82.28,82.285,386000000.0
2009-07-14 21:28:00,82.285,82.345,82.28,82.33,836799998.0
2009-07-14 21:29:00,82.32,82.325,82.265,82.28,753199999.0
2009-07-14 21:30:00,82.28,82.3,82.265,82.275,783400002.0
2009-07-14 21:31:00,82.275,82.34,82.235,82.34,855400007.0
2009-07-14 21:32:00,82.34,82.345,82.25,82.255,939000003.0
2009-07-14 21:33:00,82.255,82.305,82.255,82.29,899400004.0
2009-07-14 21:34:00,82.29,82.29,82.23,82.23,575399997.0
2009-07-14 21:35:00,82.23,82.23,82.205,82.23,353600004.0
2009-07-14 21:36:00,82.23,82.24,82.215,82.215,329400004.0
2009-07-14 21:37:00,82.215,82.265,82.215,82.25,664200000.0
2009-07-14 21:38:00,82.25,82.25,82.205,82.21,399600001.0
2009-07-14 21:39:00,82.21,82.23,82.21,82.225,285400000.0
2009-07-14 21:40:00,82.225,82.24,82.225,82.23,834200007.0
2009-07-14 21:41:00,82.225,82.23,82.15,82.165,846600003.0
2009-07-14 21:42:00,82.165,82.22,82.16,82.215,845600010.0
2009-07-14 21:43:00,82.205,82.205,82.185,82.2,778200005.0
2009-07-14 21:44:00,82.2,82.22,82.2,82.215,1008800000.0
2009-07-14 21:45:00,82.215,82.225,82.205,82.225,635599997.0
2009-07-14 21:46:00,82.225,82.225,82.17,82.19,1051600006.0
2009-07-14 21:47:00,82.19,82.21,82.185,82.195,829200001.0
2009-07-14 21:48:00,82.2,82.2,82.175,82.175,735200007.0
2009-07-14 21:49:00,82.175,82.175,82.155,82.165,454799999.0
2009-07-14 21:50:00,82.165,82.17,82.135,82.165,373600006.0
2009-07-14 21:51:00,82.165,82.195,82.155,82.155,605599996.0
2009-07-14 21:52:00,82.155,82.205,82.155,82.17,448600000.0
2009-07-14 21:53:00,82.175,82.185,82.165,82.175,561999997.0
2009-07-14 21:54:00,82.175,82.175,82.165,82.175,289799999.0
2009-07-14 21:55:00,82.175,82.19,82.175,82.185,192600000.0
2009-07-14 21:56:00,82.185,82.185,82.17,82.175,423400001.0
2009-07-14 21:57:00,82.195,82.21,82.18,82.18,439399999.0
2009-07-14 21:58:00,82.18,82.18,82.155,82.165,472199998.0
2009-07-14 21:59:00,82.165,82.19,82.16,82.19,555400001.0
2009-07-14 22:00:00,82.19,82.21,82.185,82.19,533200004.0
2009-07-14 22:01:00,82.185,82.195,82.18,82.18,75400000.0
2009-07-14 22:02:00,82.18,82.205,82.175,82.205,60000000.0
2009-07-14 22:03:00,82.205,82.205,82.185,82.195,207800000.0
2009-07-14 22:04:00,82.185,82.19,82.165,82.19,452999993.0
2009-07-14 22:05:00,82.185,82.19,82.185,82.19,272600000.0
2009-07-14 22:06:00,82.185,82.225,82.185,82.21,281400004.0
2009-07-14 22:07:00,82.215,82.215,82.185,82.19,246600004.0
2009-07-14 22:08:00,82.195,82.215,82.195,82.21,211400003.0
2009-07-14 22:09:00,82.21,82.21,82.175,82.175,151200001.0
2009-07-14 22:10:00,82.175,82.185,82.16,82.18,666000000.0
2009-07-14 22:11:00,82.17,82.175,82.16,82.175,336000001.0
2009-07-14 22:12:00,82.175,82.175,82.145,82.155,748200004.0
2009-07-14 22:13:00,82.155,82.155,82.14,82.14,409000006.0
2009-07-14 22:14:00,82.14,82.14,82.105,82.125,414000001.0
2009-07-14 22:15:00,82.125,82.145,82.125,82.145,208599999.0
2009-07-14 22:16:00,82.15,82.175,82.115,82.15,600600004.0
2009-07-14 22:17:00,82.15,82.22,82.15,82.215,685000010.0
2009-07-14 22:18:00,82.215,82.25,82.2,82.23,398000000.0
2009-07-14 22:19:00,82.23,82.245,82.2,82.2,471000003.0
2009-07-14 22:20:00,82.195,82.23,82.195,82.205,391800004.0
2009-07-14 22:21:00,82.205,82.205,82.185,82.185,427999999.0
2009-07-14 22:22:00,82.19,82.195,82.18,82.18,181000000.0
2009-07-14 22:23:00,82.185,82.19,82.175,82.175,334000007.0
2009-07-14 22:24:00,82.18,82.185,82.175,82.18,127000000.0
2009-07-14 22:25:00,82.18,82.185,82.18,82.18,59200000.0
2009-07-14 22:26:00,82.18,82.18,82.155,82.16,526000001.0
2009-07-14 22:27:00,82.16,82.2,82.16,82.2,269200000.0
2009-07-14 22:28:00,82.195,82.2,82.185,82.195,201000000.0
2009-07-14 22:29:00,82.195,82.2,82.17,82.175,376799998.0
2009-07-14 22:30:00,82.175,82.255,82.175,82.255,459000005.0
2009-07-14 22:31:00,82.26,82.395,82.255,82.365,649600001.0
2009-07-14 22:32:00,82.385,82.42,82.335,82.41,859200000.0
2009-07-14 22:33:00,82.41,82.455,82.395,82.415,596200003.0
2009-07-14 22:34:00,82.42,82.43,82.37,82.38,825400004.0
2009-07-14 22:35:00,82.39,82.425,82.365,82.425,610800002.0
2009-07-14 22:36:00,82.425,82.44,82.395,82.415,807000001.0
2009-07-14 22:37:00,82.415,82.535,82.4,82.535,355400000.0
2009-07-14 22:38:00,82.535,82.615,82.505,82.595,468800000.0
2009-07-14 22:39:00,82.595,82.63,82.575,82.625,504200000.0
2009-07-14 22:40:00,82.635,82.66,82.61,82.645,368400000.0
2009-07-14 22:41:00,82.645,82.665,82.635,82.655,215000000.0
2009-07-14 22:42:00,82.655,82.715,82.655,82.71,298000000.0
2009-07-14 22:43:00,82.715,82.74,82.71,82.735,333800001.0
2009-07-14 22:44:00,82.735,82.775,82.725,82.75,309600001.0
2009-07-14 22:45:00,82.75,82.755,82.735,82.735,346200001.0
2009-07-14 22:46:00,82.74,82.745,82.685,82.69,387400000.0
2009-07-14 22:47:00,82.69,82.69,82.65,82.68,293800000.0
2009-07-14 22:48:00,82.685,82.69,82.645,82.655,206000001.0
2009-07-14 22:49:00,82.64,82.66,82.63,82.66,354800000.0
2009-07-14 22:50:00,82.66,82.67,82.64,82.64,179600000.0
2009-07-14 22:51:00,82.64,82.675,82.62,82.67,212200000.0
2009-07-14 22:52:00,82.665,82.705,82.665,82.7,162000000.0
2009-07-14 22:53:00,82.705,82.73,82.665,82.67,336200002.0
2009-07-14 22:54:00,82.68,82.68,82.65,82.66,133800000.0
2009-07-14 22:55:00,82.645,82.655,82.58,82.59,309400001.0
2009-07-14 22:56:00,82.585,82.61,82.58,82.585,220400000.0
2009-07-14 22:57:00,82.58,82.61,82.575,82.6,357599999.0
2009-07-14 22:58:00,82.61,82.61,82.515,82.515,321200000.0
2009-07-14 22:59:00,82.515,82.545,82.51,82.51,91400000.0
2009-07-14 23:00:00,82.52,82.565,82.52,82.54,123200003.0
2009-07-14 23:01:00,82.545,82.545,82.48,82.48,24600000.0
2009-07-14 23:02:00,82.495,82.535,82.47,82.515,150000000.0
2009-07-14 23:03:00,82.505,82.53,82.505,82.505,208600000.0
2009-07-14 23:04:00,82.505,82.525,82.5,82.5,242200000.0
2009-07-14 23:05:00,82.5,82.5,82.44,82.45,102000000.0
2009-07-14 23:06:00,82.45,82.525,82.45,82.495,164400000.0
2009-07-14 23:07:00,82.49,82.535,82.49,82.515,176400001.0
2009-07-14 23:08:00,82.515,82.535,82.5,82.515,81200000.0
2009-07-14 23:09:00,82.515,82.535,82.515,82.53,114400000.0
2009-07-14 23:10:00,82.53,82.535,82.525,82.535,37000000.0
2009-07-14 23:11:00,82.535,82.545,82.535,82.54,38400000.0
2009-07-14 23:12:00,82.545,82.555,82.545,82.55,38800000.0
2009-07-14 23:13:00,82.555,82.575,82.555,82.575,136000000.0
2009-07-14 23:14:00,82.575,82.575,82.545,82.575,171800000.0
2009-07-14 23:15:00,82.575,82.59,82.545,82.59,285200001.0
2009-07-14 23:16:00,82.595,82.615,82.58,82.595,158400000.0
2009-07-14 23:17:00,82.615,82.615,82.6,82.605,85000000.0
2009-07-14 23:18:00,82.605,82.605,82.585,82.605,136800000.0
2009-07-14 23:19:00,82.605,82.615,82.595,82.6,95600000.0
2009-07-14 23:20:00,82.605,82.61,82.585,82.595,83200000.0
2009-07-14 23:21:00,82.595,82.595,82.585,82.595,121400000.0
2009-07-14 23:22:00,82.595,82.615,82.555,82.615,193800000.0
2009-07-14 23:23:00,82.615,82.635,82.605,82.605,258400000.0
2009-07-14 23:24:00,82.605,82.615,82.595,82.605,89200000.0
2009-07-14 23:25:00,82.605,82.605,82.59,82.6,40800000.0
2009-07-14 23:26:00,82.6,82.615,82.595,82.6,51800000.0
2009-07-14 23:27:00,82.6,82.62,82.6,82.615,24000000.0
2009-07-14 23:28:00,82.615,82.615,82.595,82.595,37200000.0
2009-07-14 23:29:00,82.58,82.585,82.575,82.585,36800000.0
2009-07-14 23:30:00,82.585,82.585,82.58,82.585,32600000.0
2009-07-14 23:31:00,82.58,82.585,82.57,82.57,79000000.0
2009-07-14 23:32:00,82.57,82.57,82.56,82.56,78800000.0
2009-07-14 23:33:00,82.56,82.575,82.56,82.56,69200000.0
2009-07-14 23:34:00,82.565,82.565,82.565,82.565,6400000.0
2009-07-14 23:35:00,82.565,82.565,82.565,82.565,26000000.0
2009-07-14 23:36:00,82.57,82.58,82.565,82.58,48600000.0
2009-07-14 23:37:00,82.58,82.595,82.575,82.585,129000000.0
2009-07-14 23:38:00,82.58,82.59,82.575,82.59,55800000.0
2009-07-14 23:39:00,82.59,82.59,82.575,82.58,70199999.0
2009-07-14 23:40:00,82.575,82.58,82.575,82.58,24000000.0
2009-07-14 23:41:00,82.58,82.595,82.565,82.565,38200000.0
2009-07-14 23:42:00,82.56,82.575,82.555,82.565,76200000.0
2009-07-14 23:43:00,82.585,82.585,82.565,82.57,57800000.0
2009-07-14 23:44:00,82.57,82.585,82.565,82.565,44800000.0
2009-07-14 23:45:00,82.565,82.575,82.565,82.575,29200000.0
2009-07-14 23:46:00,82.575,82.575,82.57,82.575,16200000.0
2009-07-14 23:47:00,82.575,82.58,82.575,82.58,38800000.0
2009-07-14 23:48:00,82.58,82.585,82.58,82.58,28000000.0
2009-07-14 23:49:00,82.585,82.585,82.58,82.58,20800000.0
2009-07-14 23:50:00,82.575,82.575,82.57,82.575,12000000.0
2009-07-14 23:51:00,82.57,82.57,82.545,82.545,57800000.0
2009-07-14 23:52:00,82.545,82.55,82.545,82.545,65400000.0
2009-07-14 23:53:00,82.545,82.545,82.54,82.54,9800000.0
2009-07-14 23:54:00,82.54,82.54,82.54,82.54,8600000.0
2009-07-14 23:55:00,82.545,82.55,82.535,82.55,38600000.0
2009-07-14 23:56:00,82.54,82.55,82.505,82.505,91400000.0
2009-07-14 23:57:00,82.52,82.52,82.505,82.515,39200000.0
2009-07-14 23:58:00,82.525,82.545,82.52,82.54,69400000.0
2009-07-14 23:59:00,82.535,82.57,82.525,82.535,214400002.0
2009-07-15 00:00:00,82.545,82.57,82.54,82.56,356200002.0
2009-07-15 00:01:00,82.56,82.58,82.53,82.545,261600000.0
2009-07-15 00:02:00,82.55,82.59,82.54,82.56,214600000.0
2009-07-15 00:03:00,82.538,82.549,82.538,82.547,5400000.0
2009-07-15 00:04:00,82.565,82.565,82.565,82.565,5400000.0
2009-07-15 00:05:00,82.56,82.56,82.56,82.56,5600000.0
2009-07-15 00:06:00,82.565,82.565,82.55,82.55,8000000.0
2009-07-15 00:07:00,82.545,82.545,82.515,82.515,74800000.0
2009-07-15 00:08:00,82.52,82.52,82.495,82.5,57800000.0
2009-07-15 00:09:00,82.5,82.5,82.49,82.49,40600000.0
2009-07-15 00:10:00,82.495,82.515,82.495,82.515,60400000.0
2009-07-15 00:11:00,82.5,82.5,82.49,82.49,57200000.0
2009-07-15 00:12:00,82.48,82.49,82.465,82.47,89000000.0
2009-07-15 00:13:00,82.47,82.47,82.41,82.425,222200000.0
2009-07-15 00:14:00,82.425,82.44,82.42,82.43,149200000.0
2009-07-15 00:15:00,82.425,82.43,82.425,82.43,48800000.0
2009-07-15 00:16:00,82.435,82.435,82.43,82.43,23800000.0
2009-07-15 00:17:00,82.43,82.43,82.4,82.4,150200000.0
2009-07-15 00:18:00,82.4,82.41,82.4,82.405,45000000.0
2009-07-15 00:19:00,82.405,82.41,82.4,82.405,122800000.0
2009-07-15 00:20:00,82.405,82.425,82.405,82.425,56800000.0
2009-07-15 00:21:00,82.425,82.44,82.425,82.425,89800000.0
2009-07-15 00:22:00,82.43,82.435,82.43,82.43,56600000.0
2009-07-15 00:23:00,82.425,82.425,82.4,82.415,147000000.0
2009-07-15 00:24:00,82.405,82.405,82.395,82.395,103600000.0
2009-07-15 00:25:00,82.395,82.4,82.39,82.4,80200000.0
2009-07-15 00:26:00,82.39,82.395,82.39,82.395,21800000.0
2009-07-15 00:27:00,82.395,82.41,82.395,82.395,72800000.0
2009-07-15 00:28:00,82.395,82.41,82.39,82.39,30200000.0
2009-07-15 00:29:00,82.385,82.39,82.38,82.39,74800000.0
2009-07-15 00:30:00,82.38,82.39,82.375,82.38,29800000.0
2009-07-15 00:31:00,82.38,82.41,82.38,82.4,143400000.0
2009-07-15 00:32:00,82.395,82.405,82.395,82.4,32400000.0
2009-07-15 00:33:00,82.4,82.4,82.395,82.395,83000000.0
2009-07-15 00:34:00,82.39,82.39,82.375,82.38,77200000.0
2009-07-15 00:35:00,82.375,82.38,82.355,82.36,235000000.0
2009-07-15 00:36:00,82.355,82.375,82.355,82.375,128200000.0
2009-07-15 00:37:00,82.38,82.38,82.36,82.36,112000000.0
2009-07-15 00:38:00,82.36,82.365,82.36,82.36,41000000.0
2009-07-15 00:39:00,82.365,82.365,82.355,82.355,99400000.0
2009-07-15 00:40:00,82.355,82.41,82.355,82.4,298400000.0
2009-07-15 00:41:00,82.41,82.41,82.4,82.4,65000000.0
2009-07-15 00:42:00,82.383,82.383,82.371,82.374,21600000.0
2009-07-15 00:43:00,82.4,82.405,82.4,82.405,21600000.0
2009-07-15 00:44:00,82.405,82.415,82.405,82.415,73800000.0
2009-07-15 00:45:00,82.415,82.415,82.405,82.415,72400000.0
2009-07-15 00:46:00,82.415,82.415,82.415,82.415,37800000.0
2009-07-15 00:47:00,82.415,82.415,82.385,82.385,120600000.0
2009-07-15 00:48:00,82.385,82.39,82.385,82.385,32600000.0
2009-07-15 00:49:00,82.38,82.38,82.35,82.36,256400000.0
2009-07-15 00:50:00,82.36,82.365,82.36,82.36,72800000.0
2009-07-15 00:51:00,82.36,82.36,82.33,82.345,174600000.0
2009-07-15 00:52:00,82.345,82.37,82.345,82.37,169800000.0
2009-07-15 00:53:00,82.37,82.41,82.37,82.41,96200000.0
2009-07-15 00:54:00,82.415,82.42,82.4,82.41,73400000.0
2009-07-15 00:55:00,82.415,82.415,82.4,82.4,32400000.0
2009-07-15 00:56:00,82.4,82.4,82.4,82.4,27000000.0
2009-07-15 00:57:00,82.405,82.405,82.4,82.4,22600000.0
2009-07-15 00:58:00,82.4,82.405,82.4,82.4,32400000.0
2009-07-15 00:59:00,82.39,82.41,82.37,82.39,137000000.0
2009-07-15 01:00:00,82.39,82.41,82.365,82.365,152800000.0
2009-07-15 01:01:00,82.37,82.41,82.37,82.41,276400000.0
2009-07-15 01:02:00,82.42,82.42,82.39,82.41,113000000.0
2009-07-15 01:03:00,82.415,82.44,82.415,82.43,358600003.0
2009-07-15 01:04:00,82.42,82.425,82.4,82.42,191000001.0
2009-07-15 01:05:00,82.415,82.435,82.405,82.435,358600001.0
2009-07-15 01:06:00,82.44,82.45,82.435,82.445,87200001.0
2009-07-15 01:07:00,82.445,82.45,82.445,82.445,156400001.0
2009-07-15 01:08:00,82.45,82.45,82.405,82.43,320199999.0
2009-07-15 01:09:00,82.44,82.44,82.42,82.42,92800000.0
2009-07-15 01:10:00,82.43,82.43,82.43,82.43,3200000.0
2009-07-15 01:11:00,82.43,82.43,82.42,82.43,28800000.0
2009-07-15 01:12:00,82.42,82.44,82.42,82.43,128200000.0
2009-07-15 01:13:00,82.44,82.44,82.43,82.435,89600000.0
2009-07-15 01:14:00,82.44,82.45,82.43,82.45,72600000.0
2009-07-15 01:15:00,82.45,82.45,82.43,82.44,25600000.0
2009-07-15 01:16:00,82.43,82.43,82.43,82.43,6400000.0
2009-07-15 01:17:00,82.42,82.445,82.415,82.44,238000000.0
2009-07-15 01:18:00,82.44,82.455,82.435,82.45,250600000.0
2009-07-15 01:19:00,82.45,82.45,82.44,82.445,60400000.0
2009-07-15 01:20:00,82.445,82.445,82.43,82.43,27400000.0
2009-07-15 01:21:00,82.43,82.45,82.43,82.445,161400000.0
2009-07-15 01:22:00,82.45,82.465,82.445,82.46,160000000.0
2009-07-15 01:23:00,82.45,82.45,82.42,82.44,150800003.0
2009-07-15 01:24:00,82.445,82.45,82.44,82.45,28800000.0
2009-07-15 01:25:00,82.44,82.44,82.435,82.435,37800000.0
2009-07-15 01:26:00,82.435,82.44,82.435,82.435,19600000.0
2009-07-15 01:27:00,82.435,82.44,82.43,82.435,50600000.0
2009-07-15 01:28:00,82.435,82.45,82.43,82.43,139400000.0
2009-07-15 01:29:00,82.44,82.45,82.44,82.445,46600000.0
2009-07-15 01:30:00,82.445,82.445,82.435,82.445,130200000.0
2009-07-15 01:31:00,82.44,82.46,82.435,82.45,115200000.0
2009-07-15 01:32:00,82.435,82.45,82.435,82.45,50600000.0
2009-07-15 01:33:00,82.455,82.5,82.45,82.485,193200000.0
2009-07-15 01:34:00,82.485,82.49,82.485,82.49,27400000.0
2009-07-15 01:35:00,82.49,82.49,82.485,82.485,57200000.0
2009-07-15 01:36:00,82.49,82.49,82.48,82.49,99400000.0
2009-07-15 01:37:00,82.49,82.49,82.48,82.48,111600000.0
2009-07-15 01:38:00,82.48,82.49,82.47,82.47,123400000.0
2009-07-15 01:39:00,82.47,82.485,82.47,82.485,314200000.0
2009-07-15 01:40:00,82.485,82.49,82.485,82.485,80400000.0
2009-07-15 01:41:00,82.485,82.5,82.485,82.5,100400000.0
2009-07-15 01:42:00,82.5,82.5,82.495,82.495,71800000.0
2009-07-15 01:43:00,82.495,82.495,82.495,82.495,16400000.0
2009-07-15 01:44:00,82.495,82.505,82.495,82.505,60000000.0
2009-07-15 01:45:00,82.505,82.515,82.5,82.515,151200000.0
2009-07-15 01:46:00,82.525,82.525,82.515,82.515,21800000.0
2009-07-15 01:47:00,82.52,82.53,82.515,82.525,72400000.0
2009-07-15 01:48:00,82.52,82.545,82.515,82.52,144200000.0
2009-07-15 01:49:00,82.52,82.55,82.515,82.54,231200000.0
2009-07-15 01:50:00,82.54,82.545,82.525,82.53,257800000.0
2009-07-15 01:51:00,82.53,82.535,82.525,82.535,114800000.0
2009-07-15 01:52:00,82.535,82.54,82.52,82.525,97000000.0
2009-07-15 01:53:00,82.53,82.535,82.53,82.535,91600000.0
2009-07-15 01:54:00,82.54,82.565,82.535,82.56,147400000.0
2009-07-15 01:55:00,82.56,82.56,82.555,82.56,46200000.0
2009-07-15 01:56:00,82.56,82.565,82.555,82.56,140400000.0
2009-07-15 01:57:00,82.56,82.565,82.56,82.56,83000000.0
2009-07-15 01:58:00,82.56,82.605,82.56,82.59,173400000.0
2009-07-15 01:59:00,82.59,82.63,82.59,82.605,201000000.0
2009-07-15 02:00:00,82.605,82.605,82.555,82.56,78200000.0
2009-07-15 02:01:00,82.56,82.565,82.54,82.545,82600000.0
2009-07-15 02:02:00,82.545,82.545,82.49,82.5,155200000.0
2009-07-15 02:03:00,82.5,82.51,82.47,82.47,180400000.0
2009-07-15 02:04:00,82.47,82.495,82.47,82.495,36000000.0
2009-07-15 02:05:00,82.49,82.5,82.47,82.47,95200000.0
2009-07-15 02:06:00,82.47,82.475,82.47,82.475,44200000.0
2009-07-15 02:07:00,82.48,82.525,82.48,82.52,118600000.0
2009-07-15 02:08:00,82.53,82.53,82.51,82.515,75800000.0
2009-07-15 02:09:00,82.52,82.53,82.51,82.525,120400000.0
2009-07-15 02:10:00,82.525,82.535,82.52,82.52,49000000.0
2009-07-15 02:11:00,82.52,82.53,82.51,82.52,95200000.0
2009-07-15 02:12:00,82.515,82.52,82.505,82.51,97400000.0
2009-07-15 02:13:00,82.51,82.53,82.51,82.525,61200000.0
2009-07-15 02:14:00,82.52,82.535,82.515,82.52,27400000.0
2009-07-15 02:15:00,82.52,82.525,82.515,82.52,43400000.0
2009-07-15 02:16:00,82.515,82.57,82.515,82.57,125200000.0
2009-07-15 02:17:00,82.57,82.595,82.57,82.575,183000000.0
2009-07-15 02:18:00,82.575,82.605,82.575,82.605,158400000.0
2009-07-15 02:19:00,82.6,82.61,82.595,82.595,187200000.0
2009-07-15 02:20:00,82.6,82.605,82.585,82.59,145800000.0
2009-07-15 02:21:00,82.585,82.59,82.57,82.575,95600000.0
2009-07-15 02:22:00,82.575,82.575,82.555,82.565,29800000.0
2009-07-15 02:23:00,82.565,82.565,82.555,82.56,34200000.0
2009-07-15 02:24:00,82.555,82.555,82.535,82.535,115000000.0
2009-07-15 02:25:00,82.535,82.535,82.52,82.525,212000000.0
2009-07-15 02:26:00,82.53,82.53,82.515,82.515,95400000.0
2009-07-15 02:27:00,82.51,82.53,82.51,82.525,179200000.0
2009-07-15 02:28:00,82.51,82.51,82.495,82.495,164600000.0
2009-07-15 02:29:00,82.495,82.505,82.49,82.495,63600000.0
2009-07-15 02:30:00,82.49,82.495,82.47,82.475,79000000.0
2009-07-15 02:31:00,82.47,82.485,82.47,82.485,71000000.0
2009-07-15 02:32:00,82.485,82.5,82.48,82.5,63200000.0
2009-07-15 02:33:00,82.495,82.51,82.495,82.505,76400000.0
2009-07-15 02:34:00,82.505,82.505,82.47,82.47,52800000.0
2009-07-15 02:35:00,82.47,82.475,82.47,82.475,7800000.0
2009-07-15 02:36:00,82.48,82.5,82.475,82.48,105400000.0
2009-07-15 02:37:00,82.48,82.485,82.475,82.475,32600000.0
2009-07-15 02:38:00,82.47,82.475,82.47,82.475,56400000.0
2009-07-15 02:39:00,82.475,82.49,82.475,82.49,49000000.0
2009-07-15 02:40:00,82.49,82.5,82.47,82.47,149200000.0
2009-07-15 02:41:00,82.475,82.485,82.46,82.46,112600000.0
2009-07-15 02:42:00,82.46,82.475,82.46,82.47,50200000.0
2009-07-15 02:43:00,82.47,82.47,82.46,82.46,192600000.0
2009-07-15 02:44:00,82.455,82.495,82.45,82.48,128000000.0
2009-07-15 02:45:00,82.48,82.51,82.48,82.51,92800000.0
2009-07-15 02:46:00,82.51,82.53,82.505,82.52,166200000.0
2009-07-15 02:47:00,82.525,82.55,82.52,82.545,188000000.0
2009-07-15 02:48:00,82.55,82.55,82.515,82.525,267600000.0
2009-07-15 02:49:00,82.53,82.53,82.525,82.525,32800000.0
2009-07-15 02:50:00,82.525,82.55,82.525,82.54,201200000.0
2009-07-15 02:51:00,82.54,82.56,82.51,82.52,291800000.0
2009-07-15 02:52:00,82.52,82.53,82.515,82.53,261000000.0
2009-07-15 02:53:00,82.54,82.54,82.53,82.535,133600000.0
2009-07-15 02:54:00,82.535,82.56,82.53,82.56,218200000.0
2009-07-15 02:55:00,82.56,82.56,82.51,82.54,434000000.0
2009-07-15 02:56:00,82.54,82.545,82.52,82.52,197600000.0
2009-07-15 02:57:00,82.52,82.525,82.505,82.505,207200000.0
2009-07-15 02:58:00,82.5,82.525,82.5,82.52,154400000.0
2009-07-15 02:59:00,82.52,82.535,82.52,82.52,264800000.0
2009-07-15 03:00:00,82.525,82.525,82.52,82.52,125000000.0
2009-07-15 03:01:00,82.52,82.52,82.505,82.51,151200000.0
2009-07-15 03:02:00,82.5,82.51,82.47,82.48,264800000.0
2009-07-15 03:03:00,82.47,82.48,82.45,82.455,237800000.0
2009-07-15 03:04:00,82.465,82.465,82.44,82.44,98200000.0
2009-07-15 03:05:00,82.44,82.44,82.43,82.44,180400000.0
2009-07-15 03:06:00,82.43,82.44,82.41,82.43,284400000.0
2009-07-15 03:07:00,82.435,82.435,82.415,82.425,221400000.0
2009-07-15 03:08:00,82.435,82.44,82.43,82.43,70600000.0
2009-07-15 03:09:00,82.43,82.435,82.42,82.43,145200000.0
2009-07-15 03:10:00,82.43,82.44,82.425,82.425,57800000.0
2009-07-15 03:11:00,82.425,82.43,82.375,82.375,486000000.0
2009-07-15 03:12:00,82.375,82.38,82.335,82.335,431599999.0
2009-07-15 03:13:00,82.34,82.38,82.34,82.355,352200000.0
2009-07-15 03:14:00,82.355,82.365,82.345,82.355,440200000.0
2009-07-15 03:15:00,82.355,82.355,82.355,82.355,23000000.0
2009-07-15 03:16:00,82.355,82.365,82.33,82.35,426800000.0
2009-07-15 03:17:00,82.345,82.35,82.34,82.34,118600000.0
2009-07-15 03:18:00,82.34,82.355,82.34,82.34,204400000.0
2009-07-15 03:19:00,82.34,82.365,82.34,82.365,248000000.0
2009-07-15 03:20:00,82.365,82.37,82.355,82.37,230000000.0
2009-07-15 03:21:00,82.37,82.385,82.36,82.385,205800000.0
2009-07-15 03:22:00,82.385,82.395,82.37,82.395,274400000.0
2009-07-15 03:23:00,82.4,82.425,82.4,82.42,242600000.0
2009-07-15 03:24:00,82.42,82.425,82.375,82.395,321000000.0
2009-07-15 03:25:00,82.39,82.4,82.385,82.395,138200000.0
2009-07-15 03:26:00,82.395,82.41,82.385,82.4,242200000.0
2009-07-15 03:27:00,82.405,82.415,82.405,82.405,212600000.0
2009-07-15 03:28:00,82.4,82.4,82.395,82.395,12000000.0
2009-07-15 03:29:00,82.395,82.395,82.395,82.395,10200000.0
2009-07-15 03:30:00,82.395,82.41,82.39,82.4,89200000.0
2009-07-15 03:31:00,82.405,82.42,82.395,82.42,146000000.0
2009-07-15 03:32:00,82.42,82.42,82.41,82.42,184200000.0
2009-07-15 03:33:00,82.415,82.425,82.405,82.41,192400000.0
2009-07-15 03:34:00,82.41,82.41,82.405,82.41,70200000.0
2009-07-15 03:35:00,82.41,82.43,82.41,82.43,177000000.0
2009-07-15 03:36:00,82.43,82.445,82.425,82.44,109400000.0
2009-07-15 03:37:00,82.44,82.45,82.44,82.44,88600000.0
2009-07-15 03:38:00,82.45,82.455,82.445,82.455,65400000.0
2009-07-15 03:39:00,82.46,82.46,82.44,82.44,251200000.0
2009-07-15 03:40:00,82.45,82.46,82.425,82.46,277000000.0
2009-07-15 03:41:00,82.47,82.47,82.45,82.465,197200000.0
2009-07-15 03:42:00,82.465,82.47,82.46,82.47,118200000.0
2009-07-15 03:43:00,82.47,82.47,82.45,82.46,67200000.0
2009-07-15 03:44:00,82.46,82.47,82.46,82.465,92200000.0
2009-07-15 03:45:00,82.465,82.465,82.455,82.455,151400000.0
2009-07-15 03:46:00,82.455,82.46,82.425,82.425,343800000.0
2009-07-15 03:47:00,82.435,82.455,82.435,82.445,145000000.0
2009-07-15 03:48:00,82.45,82.465,82.45,82.465,144200000.0
2009-07-15 03:49:00,82.465,82.47,82.455,82.465,114800000.0
2009-07-15 03:50:00,82.47,82.47,82.46,82.47,64200000.0
2009-07-15 03:51:00,82.47,82.49,82.47,82.49,103600000.0
2009-07-15 03:52:00,82.49,82.505,82.49,82.505,110600000.0
2009-07-15 03:53:00,82.505,82.52,82.495,82.52,206000000.0
2009-07-15 03:54:00,82.505,82.52,82.505,82.515,269800000.0
2009-07-15 03:55:00,82.51,82.54,82.51,82.535,195400000.0
2009-07-15 03:56:00,82.53,82.535,82.52,82.53,251200000.0
2009-07-15 03:57:00,82.53,82.53,82.52,82.525,95200000.0
2009-07-15 03:58:00,82.525,82.55,82.525,82.55,309599999.0
2009-07-15 03:59:00,82.54,82.54,82.53,82.535,39400000.0
2009-07-15 04:00:00,82.535,82.54,82.53,82.53,104400000.0
2009-07-15 04:01:00,82.53,82.535,82.53,82.535,47200000.0
2009-07-15 04:02:00,82.535,82.535,82.51,82.51,94000000.0
2009-07-15 04:03:00,82.51,82.52,82.5,82.505,253000000.0
2009-07-15 04:04:00,82.505,82.51,82.5,82.5,129000000.0
2009-07-15 04:05:00,82.51,82.51,82.5,82.5,40800000.0
2009-07-15 04:06:00,82.5,82.5,82.49,82.49,80600000.0
2009-07-15 04:07:00,82.495,82.5,82.49,82.495,213200000.0
2009-07-15 04:08:00,82.495,82.5,82.495,82.5,36400000.0
2009-07-15 04:09:00,82.5,82.5,82.455,82.465,175200000.0
2009-07-15 04:10:00,82.465,82.47,82.46,82.47,341200003.0
2009-07-15 04:11:00,82.455,82.47,82.455,82.46,167000001.0
2009-07-15 04:12:00,82.465,82.465,82.46,82.46,69000000.0
2009-07-15 04:13:00,82.465,82.47,82.465,82.465,125399999.0
2009-07-15 04:14:00,82.465,82.465,82.45,82.45,75000000.0
2009-07-15 04:15:00,82.455,82.455,82.435,82.435,112800000.0
2009-07-15 04:16:00,82.435,82.445,82.435,82.44,216599999.0
2009-07-15 04:17:00,82.435,82.435,82.405,82.415,377200002.0
2009-07-15 04:18:00,82.415,82.42,82.41,82.42,203400000.0
2009-07-15 04:19:00,82.425,82.44,82.425,82.44,38400000.0
2009-07-15 04:20:00,82.44,82.44,82.435,82.435,19200000.0
2009-07-15 04:21:00,82.44,82.455,82.44,82.45,150400000.0
2009-07-15 04:22:00,82.45,82.45,82.42,82.44,92800000.0
2009-07-15 04:23:00,82.435,82.435,82.405,82.42,192400000.0
2009-07-15 04:24:00,82.42,82.43,82.415,82.415,108800000.0
2009-07-15 04:25:00,82.415,82.425,82.415,82.425,64000000.0
2009-07-15 04:26:00,82.425,82.435,82.425,82.435,38400000.0
2009-07-15 04:27:00,82.44,82.44,82.43,82.43,12800000.0
2009-07-15 04:28:00,82.43,82.45,82.425,82.45,298400003.0
2009-07-15 04:29:00,82.45,82.45,82.45,82.45,38400000.0
2009-07-15 04:30:00,82.45,82.46,82.44,82.46,125600001.0
2009-07-15 04:31:00,82.455,82.455,82.455,82.455,16000000.0
2009-07-15 04:32:00,82.455,82.465,82.455,82.455,24000000.0
2009-07-15 04:33:00,82.455,82.455,82.45,82.45,68999999.0
2009-07-15 04:34:00,82.44,82.45,82.435,82.44,385200001.0
2009-07-15 04:35:00,82.445,82.455,82.44,82.455,89000001.0
2009-07-15 04:36:00,82.455,82.46,82.45,82.45,129400000.0
2009-07-15 04:37:00,82.455,82.475,82.455,82.475,159400000.0
2009-07-15 04:38:00,82.475,82.475,82.47,82.47,57400000.0
2009-07-15 04:39:00,82.47,82.475,82.47,82.475,41400000.0
2009-07-15 04:40:00,82.475,82.475,82.475,82.475,16800000.0
2009-07-15 04:41:00,82.475,82.475,82.465,82.465,48600000.0
2009-07-15 04:42:00,82.47,82.475,82.47,82.47,40600000.0
2009-07-15 04:43:00,82.465,82.465,82.465,82.465,13000000.0
2009-07-15 04:44:00,82.465,82.465,82.455,82.46,57200000.0
2009-07-15 04:45:00,82.46,82.465,82.46,82.465,50200000.0
2009-07-15 04:46:00,82.465,82.475,82.465,82.465,23600000.0
2009-07-15 04:47:00,82.465,82.465,82.465,82.465,13000000.0
2009-07-15 04:48:00,82.465,82.465,82.465,82.465,9600000.0
2009-07-15 04:49:00,82.465,82.465,82.465,82.465,9600000.0
2009-07-15 04:50:00,82.465,82.47,82.465,82.47,23000000.0
2009-07-15 04:51:00,82.47,82.47,82.47,82.47,16800000.0
2009-07-15 04:52:00,82.47,82.47,82.47,82.47,13600000.0
2009-07-15 04:53:00,82.47,82.47,82.47,82.47,33200000.0
2009-07-15 04:54:00,82.443,82.443,82.443,82.443,41800000.0
2009-07-15 04:55:00,82.47,82.47,82.465,82.47,41800000.0
2009-07-15 04:56:00,82.455,82.455,82.45,82.45,84000000.0
2009-07-15 04:57:00,82.45,82.455,82.42,82.425,140000000.0
2009-07-15 04:58:00,82.425,82.43,82.4,82.41,129400000.0
2009-07-15 04:59:00,82.4,82.41,82.385,82.395,62400000.0
2009-07-15 05:00:00,82.405,82.405,82.385,82.39,129000000.0
2009-07-15 05:01:00,82.395,82.405,82.39,82.405,86600000.0
2009-07-15 05:02:00,82.405,82.43,82.405,82.425,88800000.0
2009-07-15 05:03:00,82.425,82.43,82.42,82.42,74400000.0
2009-07-15 05:04:00,82.42,82.42,82.42,82.42,26600000.0
2009-07-15 05:05:00,82.42,82.42,82.42,82.42,3200000.0
2009-07-15 05:06:00,82.43,82.445,82.43,82.445,59200000.0
2009-07-15 05:07:00,82.445,82.45,82.445,82.45,79200000.0
2009-07-15 05:08:00,82.46,82.475,82.46,82.47,42600000.0
2009-07-15 05:09:00,82.47,82.47,82.47,82.47,87800000.0
2009-07-15 05:10:00,82.465,82.47,82.45,82.47,244200000.0
2009-07-15 05:11:00,82.47,82.495,82.47,82.485,117200000.0
2009-07-15 05:12:00,82.485,82.485,82.47,82.47,161200000.0
2009-07-15 05:13:00,82.475,82.49,82.475,82.49,140000000.0
2009-07-15 05:14:00,82.485,82.495,82.485,82.485,88400000.0
2009-07-15 05:15:00,82.495,82.525,82.495,82.52,49400000.0
2009-07-15 05:16:00,82.52,82.52,82.505,82.51,98800001.0
2009-07-15 05:17:00,82.49,82.49,82.475,82.48,209400000.0
2009-07-15 05:18:00,82.48,82.49,82.475,82.475,153400000.0
2009-07-15 05:19:00,82.475,82.485,82.475,82.485,98000000.0
2009-07-15 05:20:00,82.48,82.49,82.48,82.48,171600002.0
2009-07-15 05:21:00,82.48,82.495,82.48,82.495,124000000.0
2009-07-15 05:22:00,82.495,82.495,82.485,82.49,61600000.0
2009-07-15 05:23:00,82.49,82.49,82.485,82.49,21400000.0
2009-07-15 05:24:00,82.49,82.52,82.49,82.52,341600000.0
2009-07-15 05:25:00,82.52,82.52,82.52,82.52,74000000.0
2009-07-15 05:26:00,82.52,82.53,82.52,82.525,213400002.0
2009-07-15 05:27:00,82.525,82.525,82.51,82.51,60400000.0
2009-07-15 05:28:00,82.5,82.505,82.5,82.505,66000000.0
2009-07-15 05:29:00,82.505,82.505,82.5,82.505,88600000.0
2009-07-15 05:30:00,82.505,82.505,82.505,82.505,9800000.0
2009-07-15 05:31:00,82.52,82.525,82.505,82.515,72600000.0
2009-07-15 05:32:00,82.51,82.51,82.495,82.5,127800000.0
2009-07-15 05:33:00,82.495,82.505,82.495,82.505,33400000.0
2009-07-15 05:34:00,82.505,82.505,82.48,82.485,310600000.0
2009-07-15 05:35:00,82.485,82.505,82.485,82.485,199600000.0
2009-07-15 05:36:00,82.485,82.49,82.485,82.49,28200000.0
2009-07-15 05:37:00,82.49,82.495,82.49,82.49,41000000.0
2009-07-15 05:38:00,82.49,82.5,82.49,82.5,89600000.0
2009-07-15 05:39:00,82.5,82.5,82.49,82.49,20000000.0
2009-07-15 05:40:00,82.49,82.505,82.49,82.505,80400000.0
2009-07-15 05:41:00,82.51,82.515,82.51,82.51,43000000.0
2009-07-15 05:42:00,82.51,82.525,82.51,82.525,87600000.0
2009-07-15 05:43:00,82.525,82.54,82.525,82.54,49200000.0
2009-07-15 05:44:00,82.53,82.53,82.515,82.52,132600000.0
2009-07-15 05:45:00,82.52,82.525,82.52,82.525,38800000.0
2009-07-15 05:46:00,82.525,82.53,82.52,82.52,74800000.0
2009-07-15 05:47:00,82.5,82.5,82.497,82.498,86600000.0
2009-07-15 05:48:00,82.525,82.525,82.525,82.525,86600000.0
2009-07-15 05:49:00,82.525,82.53,82.525,82.53,40400000.0
2009-07-15 05:50:00,82.53,82.53,82.525,82.525,121200000.0
2009-07-15 05:51:00,82.525,82.525,82.51,82.51,27800000.0
2009-07-15 05:52:00,82.515,82.515,82.505,82.505,100800000.0
2009-07-15 05:53:00,82.5,82.5,82.485,82.485,175000000.0
2009-07-15 05:54:00,82.485,82.485,82.485,82.485,99200000.0
2009-07-15 05:55:00,82.49,82.5,82.49,82.495,108800000.0
2009-07-15 05:56:00,82.5,82.5,82.49,82.5,118800000.0
2009-07-15 05:57:00,82.495,82.505,82.48,82.485,165800000.0
2009-07-15 05:58:00,82.49,82.495,82.485,82.49,68600000.0
2009-07-15 05:59:00,82.49,82.49,82.485,82.485,83400000.0
2009-07-15 06:00:00,82.485,82.485,82.48,82.48,9600000.0
2009-07-15 06:01:00,82.48,82.48,82.47,82.47,88800000.0
2009-07-15 06:02:00,82.47,82.48,82.47,82.48,66800000.0
2009-07-15 06:03:00,82.475,82.495,82.47,82.49,99400000.0
2009-07-15 06:04:00,82.485,82.505,82.485,82.5,265400000.0
2009-07-15 06:05:00,82.505,82.51,82.47,82.485,265000000.0
2009-07-15 06:06:00,82.49,82.5,82.49,82.5,80400000.0
2009-07-15 06:07:00,82.5,82.5,82.495,82.495,49600000.0
2009-07-15 06:08:00,82.495,82.5,82.49,82.5,51400000.0
2009-07-15 06:09:00,82.49,82.49,82.48,82.485,108000000.0
2009-07-15 06:10:00,82.485,82.495,82.485,82.495,151400000.0
2009-07-15 06:11:00,82.495,82.495,82.49,82.49,92200000.0
2009-07-15 06:12:00,82.49,82.49,82.49,82.49,10200000.0
2009-07-15 06:13:00,82.495,82.495,82.48,82.48,210400000.0
2009-07-15 06:14:00,82.48,82.495,82.48,82.49,137000000.0
2009-07-15 06:15:00,82.49,82.505,82.49,82.505,63000000.0
2009-07-15 06:16:00,82.505,82.51,82.505,82.505,100000000.0
2009-07-15 06:17:00,82.505,82.51,82.505,82.51,67800000.0
2009-07-15 06:18:00,82.51,82.51,82.495,82.5,169800000.0
2009-07-15 06:19:00,82.5,82.5,82.5,82.5,22400000.0
2009-07-15 06:20:00,82.5,82.505,82.5,82.505,75600000.0
2009-07-15 06:21:00,82.51,82.51,82.51,82.51,43800000.0
2009-07-15 06:22:00,82.515,82.52,82.51,82.51,48400000.0
2009-07-15 06:23:00,82.51,82.51,82.51,82.51,6400000.0
2009-07-15 06:24:00,82.51,82.51,82.505,82.505,22400000.0
2009-07-15 06:25:00,82.505,82.505,82.495,82.505,77800000.0
2009-07-15 06:26:00,82.51,82.51,82.49,82.49,72600000.0
2009-07-15 06:27:00,82.495,82.505,82.485,82.505,165400000.0
2009-07-15 06:28:00,82.505,82.515,82.505,82.505,71400000.0
2009-07-15 06:29:00,82.505,82.51,82.495,82.505,127200000.0
2009-07-15 06:30:00,82.51,82.515,82.505,82.515,73800001.0
2009-07-15 06:31:00,82.515,82.52,82.49,82.5,164799999.0
2009-07-15 06:32:00,82.5,82.5,82.47,82.49,289000006.0
2009-07-15 06:33:00,82.49,82.505,82.49,82.505,67400000.0
2009-07-15 06:34:00,82.505,82.51,82.485,82.495,183000000.0
2009-07-15 06:35:00,82.495,82.5,82.495,82.495,29600000.0
2009-07-15 06:36:00,82.5,82.5,82.455,82.47,163600000.0
2009-07-15 06:37:00,82.465,82.47,82.465,82.47,117200000.0
2009-07-15 06:38:00,82.47,82.47,82.455,82.465,45200000.0
2009-07-15 06:39:00,82.465,82.48,82.455,82.455,208400000.0
2009-07-15 06:40:00,82.46,82.47,82.455,82.47,165400000.0
2009-07-15 06:41:00,82.47,82.47,82.465,82.465,36000000.0
2009-07-15 06:42:00,82.465,82.475,82.465,82.475,56600000.0
2009-07-15 06:43:00,82.475,82.475,82.47,82.47,50000000.0
2009-07-15 06:44:00,82.47,82.485,82.455,82.455,324400000.0
2009-07-15 06:45:00,82.455,82.46,82.455,82.455,84600000.0
2009-07-15 06:46:00,82.46,82.465,82.46,82.465,48000000.0
2009-07-15 06:47:00,82.465,82.465,82.465,82.465,5400000.0
2009-07-15 06:48:00,82.465,82.48,82.465,82.48,128000000.0
2009-07-15 06:49:00,82.48,82.48,82.46,82.465,153000000.0
2009-07-15 06:50:00,82.465,82.47,82.46,82.47,132800000.0
2009-07-15 06:51:00,82.475,82.475,82.445,82.45,106200000.0
2009-07-15 06:52:00,82.455,82.455,82.435,82.44,151200000.0
2009-07-15 06:53:00,82.44,82.44,82.435,82.435,98600000.0
2009-07-15 06:54:00,82.44,82.45,82.44,82.445,115400000.0
2009-07-15 06:55:00,82.44,82.45,82.435,82.45,139000000.0
2009-07-15 06:56:00,82.445,82.455,82.44,82.45,154000000.0
2009-07-15 06:57:00,82.455,82.49,82.455,82.49,152800000.0
2009-07-15 06:58:00,82.49,82.49,82.48,82.48,184000000.0
2009-07-15 06:59:00,82.485,82.515,82.475,82.505,438600001.0
2009-07-15 07:00:00,82.505,82.53,82.475,82.48,372400000.0
2009-07-15 07:01:00,82.485,82.495,82.46,82.465,229600000.0
2009-07-15 07:02:00,82.47,82.47,82.45,82.45,460200003.0
2009-07-15 07:03:00,82.455,82.475,82.43,82.435,286800000.0
2009-07-15 07:04:00,82.435,82.46,82.425,82.46,341800000.0
2009-07-15 07:05:00,82.46,82.46,82.435,82.44,170000000.0
2009-07-15 07:06:00,82.445,82.465,82.44,82.44,221000000.0
2009-07-15 07:07:00,82.44,82.445,82.43,82.43,117600000.0
2009-07-15 07:08:00,82.43,82.435,82.425,82.425,216800000.0
2009-07-15 07:09:00,82.43,82.435,82.41,82.41,299000000.0
2009-07-15 07:10:00,82.41,82.41,82.41,82.41,30800000.0
2009-07-15 07:11:00,82.41,82.425,82.41,82.425,74800000.0
2009-07-15 07:12:00,82.425,82.43,82.425,82.43,71800000.0
2009-07-15 07:13:00,82.425,82.435,82.425,82.425,60000000.0
2009-07-15 07:14:00,82.43,82.435,82.43,82.435,100800000.0
2009-07-15 07:15:00,82.43,82.445,82.43,82.44,238400000.0
2009-07-15 07:16:00,82.44,82.445,82.435,82.435,199600000.0
2009-07-15 07:17:00,82.435,82.44,82.435,82.435,238200000.0
2009-07-15 07:18:00,82.435,82.445,82.425,82.425,408600001.0
2009-07-15 07:19:00,82.425,82.425,82.41,82.42,206000000.0
2009-07-15 07:20:00,82.42,82.425,82.42,82.425,22000000.0
2009-07-15 07:21:00,82.42,82.42,82.415,82.42,29800000.0
2009-07-15 07:22:00,82.42,82.425,82.4,82.405,237200000.0
2009-07-15 07:23:00,82.405,82.415,82.405,82.41,142000000.0
2009-07-15 07:24:00,82.41,82.445,82.41,82.445,173400000.0
2009-07-15 07:25:00,82.45,82.45,82.445,82.45,43600000.0
2009-07-15 07:26:00,82.45,82.455,82.43,82.435,109800000.0
2009-07-15 07:27:00,82.435,82.435,82.425,82.425,67400000.0
2009-07-15 07:28:00,82.425,82.435,82.42,82.43,188400001.0
2009-07-15 07:29:00,82.43,82.44,82.39,82.42,215800000.0
2009-07-15 07:30:00,82.42,82.43,82.41,82.42,394000000.0
2009-07-15 07:31:00,82.42,82.43,82.42,82.43,96200000.0
2009-07-15 07:32:00,82.43,82.43,82.43,82.43,3200000.0
2009-07-15 07:33:00,82.43,82.43,82.42,82.425,144200000.0
2009-07-15 07:34:00,82.43,82.435,82.41,82.41,138200000.0
2009-07-15 07:35:00,82.41,82.415,82.4,82.415,141800000.0
2009-07-15 07:36:00,82.415,82.425,82.41,82.42,126600000.0
2009-07-15 07:37:00,82.42,82.42,82.39,82.39,111000000.0
2009-07-15 07:38:00,82.39,82.43,82.38,82.42,371800000.0
2009-07-15 07:39:00,82.425,82.425,82.42,82.425,88400000.0
2009-07-15 07:40:00,82.425,82.435,82.425,82.425,288800000.0
2009-07-15 07:41:00,82.43,82.485,82.43,82.485,262400000.0
2009-07-15 07:42:00,82.485,82.485,82.48,82.48,142000000.0
2009-07-15 07:43:00,82.48,82.49,82.48,82.48,168400000.0
2009-07-15 07:44:00,82.48,82.485,82.47,82.475,61600000.0
2009-07-15 07:45:00,82.475,82.49,82.475,82.49,162600000.0
2009-07-15 07:46:00,82.49,82.5,82.485,82.5,202600000.0
2009-07-15 07:47:00,82.5,82.5,82.49,82.49,373600000.0
2009-07-15 07:48:00,82.485,82.53,82.48,82.53,252200000.0
2009-07-15 07:49:00,82.53,82.58,82.53,82.58,327800000.0
2009-07-15 07:50:00,82.58,82.58,82.505,82.515,250600000.0
2009-07-15 07:51:00,82.515,82.525,82.515,82.515,218600000.0
2009-07-15 07:52:00,82.515,82.545,82.51,82.545,292400004.0
2009-07-15 07:53:00,82.57,82.595,82.57,82.59,185200000.0
2009-07-15 07:54:00,82.59,82.59,82.575,82.575,292400000.0
2009-07-15 07:55:00,82.575,82.585,82.575,82.575,282400000.0
2009-07-15 07:56:00,82.58,82.585,82.57,82.57,175000000.0
2009-07-15 07:57:00,82.575,82.615,82.57,82.615,283200000.0
2009-07-15 07:58:00,82.61,82.615,82.595,82.6,483200000.0
2009-07-15 07:59:00,82.6,82.605,82.52,82.565,545200000.0
2009-07-15 08:00:00,82.565,82.605,82.535,82.59,688000001.0
2009-07-15 08:01:00,82.58,82.63,82.58,82.63,302600000.0
2009-07-15 08:02:00,82.635,82.675,82.635,82.655,366400000.0
2009-07-15 08:03:00,82.66,82.69,82.635,82.67,687000000.0
2009-07-15 08:04:00,82.67,82.705,82.665,82.67,415000000.0
2009-07-15 08:05:00,82.67,82.675,82.625,82.645,513000004.0
2009-07-15 08:06:00,82.65,82.655,82.635,82.645,455800001.0
2009-07-15 08:07:00,82.645,82.655,82.645,82.65,200800000.0
2009-07-15 08:08:00,82.65,82.685,82.65,82.675,252800000.0
2009-07-15 08:09:00,82.675,82.71,82.67,82.705,309200000.0
2009-07-15 08:10:00,82.72,82.73,82.68,82.68,246200000.0
2009-07-15 08:11:00,82.685,82.775,82.67,82.73,549200001.0
2009-07-15 08:12:00,82.73,82.77,82.73,82.765,379600000.0
2009-07-15 08:13:00,82.765,82.765,82.745,82.745,77400000.0
2009-07-15 08:14:00,82.745,82.765,82.73,82.755,473000000.0
2009-07-15 08:15:00,82.76,82.77,82.74,82.745,522799999.0
2009-07-15 08:16:00,82.74,82.76,82.735,82.755,219600000.0
2009-07-15 08:17:00,82.75,82.755,82.73,82.73,349200000.0
2009-07-15 08:18:00,82.74,82.75,82.695,82.695,324600000.0
2009-07-15 08:19:00,82.7,82.73,82.69,82.7,413200000.0
2009-07-15 08:20:00,82.7,82.705,82.67,82.67,268800000.0
2009-07-15 08:21:00,82.67,82.685,82.61,82.64,572400001.0
2009-07-15 08:22:00,82.635,82.68,82.63,82.68,245200000.0
2009-07-15 08:23:00,82.68,82.685,82.66,82.67,718600000.0
2009-07-15 08:24:00,82.67,82.685,82.575,82.6,578399999.0
2009-07-15 08:25:00,82.585,82.59,82.55,82.58,544400000.0
2009-07-15 08:26:00,82.58,82.58,82.55,82.56,612800001.0
2009-07-15 08:27:00,82.575,82.645,82.57,82.635,729400000.0
2009-07-15 08:28:00,82.64,82.695,82.625,82.69,641400000.0
2009-07-15 08:29:00,82.685,82.71,82.68,82.685,494799998.0
2009-07-15 08:30:00,82.68,82.68,82.645,82.675,507600002.0
2009-07-15 08:31:00,82.65,82.67,82.605,82.605,753600000.0
2009-07-15 08:32:00,82.605,82.605,82.58,82.6,313200000.0
2009-07-15 08:33:00,82.6,82.605,82.555,82.565,407200000.0
2009-07-15 08:34:00,82.565,82.58,82.555,82.57,250400001.0
2009-07-15 08:35:00,82.57,82.585,82.49,82.54,690800003.0
2009-07-15 08:36:00,82.54,82.555,82.515,82.515,395799999.0
2009-07-15 08:37:00,82.515,82.525,82.45,82.475,793199997.0
2009-07-15 08:38:00,82.48,82.515,82.47,82.495,325600000.0
2009-07-15 08:39:00,82.495,82.515,82.475,82.5,479800002.0
2009-07-15 08:40:00,82.505,82.55,82.495,82.505,549400005.0
2009-07-15 08:41:00,82.505,82.54,82.485,82.495,517799999.0
2009-07-15 08:42:00,82.5,82.51,82.47,82.47,343000000.0
2009-07-15 08:43:00,82.475,82.49,82.42,82.455,381999998.0
2009-07-15 08:44:00,82.455,82.47,82.39,82.395,461400000.0
2009-07-15 08:45:00,82.395,82.46,82.37,82.445,781000001.0
2009-07-15 08:46:00,82.445,82.49,82.445,82.49,239200000.0
2009-07-15 08:47:00,82.49,82.49,82.47,82.48,401200000.0
2009-07-15 08:48:00,82.48,82.57,82.48,82.55,393600000.0
2009-07-15 08:49:00,82.545,82.545,82.495,82.515,490400002.0
2009-07-15 08:50:00,82.515,82.545,82.5,82.505,543999999.0
2009-07-15 08:51:00,82.505,82.52,82.48,82.515,498200000.0
2009-07-15 08:52:00,82.52,82.52,82.465,82.475,567199997.0
2009-07-15 08:53:00,82.475,82.49,82.47,82.49,329000000.0
2009-07-15 08:54:00,82.49,82.53,82.465,82.485,446199999.0
2009-07-15 08:55:00,82.485,82.49,82.45,82.475,307400000.0
2009-07-15 08:56:00,82.47,82.475,82.435,82.45,516800000.0
2009-07-15 08:57:00,82.45,82.45,82.39,82.415,325800001.0
2009-07-15 08:58:00,82.42,82.45,82.405,82.44,591200000.0
2009-07-15 08:59:00,82.435,82.46,82.43,82.43,421000000.0
2009-07-15 09:00:00,82.43,82.445,82.415,82.44,570400000.0
2009-07-15 09:01:00,82.44,82.49,82.435,82.48,432000000.0
2009-07-15 09:02:00,82.48,82.485,82.45,82.45,436200000.0
2009-07-15 09:03:00,82.45,82.485,82.45,82.455,362600000.0
2009-07-15 09:04:00,82.46,82.465,82.43,82.44,389999996.0
2009-07-15 09:05:00,82.44,82.45,82.42,82.435,448800000.0
2009-07-15 09:06:00,82.43,82.47,82.42,82.46,438800000.0
2009-07-15 09:07:00,82.46,82.46,82.415,82.415,433799997.0
2009-07-15 09:08:00,82.42,82.435,82.415,82.43,279400000.0
2009-07-15 09:09:00,82.43,82.44,82.425,82.44,420999999.0
2009-07-15 09:10:00,82.445,82.465,82.445,82.46,440200000.0
2009-07-15 09:11:00,82.465,82.475,82.465,82.465,144000000.0
2009-07-15 09:12:00,82.465,82.465,82.43,82.43,276600000.0
2009-07-15 09:13:00,82.43,82.43,82.42,82.425,200800000.0
2009-07-15 09:14:00,82.42,82.42,82.395,82.405,267999999.0
2009-07-15 09:15:00,82.405,82.455,82.4,82.45,361600002.0
2009-07-15 09:16:00,82.45,82.47,82.44,82.47,337199999.0
2009-07-15 09:17:00,82.47,82.475,82.46,82.47,257600000.0
2009-07-15 09:18:00,82.465,82.465,82.445,82.45,167200000.0
2009-07-15 09:19:00,82.445,82.45,82.41,82.415,299600000.0
2009-07-15 09:20:00,82.42,82.445,82.42,82.44,212800000.0
2009-07-15 09:21:00,82.44,82.455,82.42,82.42,272200000.0
2009-07-15 09:22:00,82.42,82.42,82.375,82.395,511400002.0
2009-07-15 09:23:00,82.395,82.41,82.375,82.395,521200000.0
2009-07-15 09:24:00,82.395,82.4,82.38,82.39,241600000.0
2009-07-15 09:25:00,82.39,82.4,82.365,82.4,256400000.0
2009-07-15 09:26:00,82.4,82.43,82.4,82.425,292400000.0
2009-07-15 09:27:00,82.425,82.47,82.425,82.45,259800000.0
2009-07-15 09:28:00,82.45,82.45,82.4,82.4,230200001.0
2009-07-15 09:29:00,82.4,82.425,82.385,82.385,384800000.0
2009-07-15 09:30:00,82.38,82.405,82.375,82.375,264600000.0
2009-07-15 09:31:00,82.375,82.385,82.345,82.37,456400000.0
2009-07-15 09:32:00,82.37,82.395,82.37,82.385,395000000.0
2009-07-15 09:33:00,82.385,82.4,82.385,82.4,228600000.0
2009-07-15 09:34:00,82.4,82.43,82.4,82.425,354800000.0
2009-07-15 09:35:00,82.425,82.455,82.425,82.455,125000000.0
2009-07-15 09:36:00,82.455,82.485,82.455,82.47,351600000.0
2009-07-15 09:37:00,82.47,82.495,82.47,82.475,336600000.0
2009-07-15 09:38:00,82.475,82.49,82.47,82.475,192400000.0
2009-07-15 09:39:00,82.475,82.49,82.44,82.44,317399997.0
2009-07-15 09:40:00,82.44,82.445,82.435,82.435,270400000.0
2009-07-15 09:41:00,82.43,82.455,82.43,82.445,235600000.0
2009-07-15 09:42:00,82.45,82.45,82.415,82.415,177200000.0
2009-07-15 09:43:00,82.415,82.44,82.415,82.415,331400000.0
2009-07-15 09:44:00,82.415,82.425,82.385,82.395,574400000.0
2009-07-15 09:45:00,82.395,82.435,82.395,82.43,527000000.0
2009-07-15 09:46:00,82.43,82.435,82.42,82.43,218000000.0
2009-07-15 09:47:00,82.43,82.435,82.425,82.43,40600000.0
2009-07-15 09:48:00,82.43,82.43,82.415,82.415,285000000.0
2009-07-15 09:49:00,82.42,82.425,82.415,82.42,293200000.0
2009-07-15 09:50:00,82.42,82.43,82.42,82.43,116800000.0
2009-07-15 09:51:00,82.43,82.43,82.42,82.42,96200000.0
2009-07-15 09:52:00,82.425,82.425,82.42,82.425,55800000.0
2009-07-15 09:53:00,82.425,82.44,82.425,82.435,101400000.0
2009-07-15 09:54:00,82.435,82.445,82.43,82.44,223000000.0
2009-07-15 09:55:00,82.44,82.45,82.435,82.44,273200000.0
2009-07-15 09:56:00,82.44,82.46,82.44,82.46,338400000.0
2009-07-15 09:57:00,82.465,82.465,82.445,82.46,222400000.0
2009-07-15 09:58:00,82.46,82.48,82.455,82.48,254600001.0
2009-07-15 09:59:00,82.475,82.475,82.415,82.42,523799999.0
2009-07-15 10:00:00,82.425,82.505,82.425,82.505,542400000.0
2009-07-15 10:01:00,82.505,82.51,82.48,82.485,217400000.0
2009-07-15 10:02:00,82.485,82.49,82.475,82.475,161600001.0
2009-07-15 10:03:00,82.475,82.485,82.465,82.47,247800000.0
2009-07-15 10:04:00,82.48,82.48,82.46,82.475,265200000.0
2009-07-15 10:05:00,82.475,82.5,82.435,82.455,494800000.0
2009-07-15 10:06:00,82.455,82.465,82.445,82.465,292400000.0
2009-07-15 10:07:00,82.465,82.5,82.46,82.485,418199999.0
2009-07-15 10:08:00,82.485,82.555,82.485,82.555,307800000.0
2009-07-15 10:09:00,82.555,82.595,82.555,82.595,535800000.0
2009-07-15 10:10:00,82.595,82.6,82.58,82.58,223400000.0
2009-07-15 10:11:00,82.58,82.595,82.55,82.55,554800000.0
2009-07-15 10:12:00,82.545,82.545,82.52,82.535,461600001.0
2009-07-15 10:13:00,82.535,82.535,82.505,82.515,492399997.0
2009-07-15 10:14:00,82.51,82.545,82.505,82.525,555799999.0
2009-07-15 10:15:00,82.525,82.525,82.5,82.51,355800000.0
2009-07-15 10:16:00,82.515,82.52,82.495,82.505,489200000.0
2009-07-15 10:17:00,82.505,82.505,82.47,82.49,482200001.0
2009-07-15 10:18:00,82.495,82.53,82.495,82.52,278400000.0
2009-07-15 10:19:00,82.52,82.565,82.52,82.55,238800000.0
2009-07-15 10:20:00,82.55,82.55,82.51,82.52,191800000.0
2009-07-15 10:21:00,82.52,82.54,82.52,82.54,295000000.0
2009-07-15 10:22:00,82.54,82.56,82.54,82.545,409000000.0
2009-07-15 10:23:00,82.545,82.56,82.545,82.555,345400000.0
2009-07-15 10:24:00,82.555,82.59,82.55,82.585,324800000.0
2009-07-15 10:25:00,82.585,82.59,82.545,82.55,543799999.0
2009-07-15 10:26:00,82.55,82.55,82.52,82.55,406800000.0
2009-07-15 10:27:00,82.555,82.56,82.55,82.55,271400000.0
2009-07-15 10:28:00,82.555,82.63,82.555,82.63,173400000.0
2009-07-15 10:29:00,82.625,82.64,82.605,82.615,554800000.0
2009-07-15 10:30:00,82.62,82.68,82.615,82.67,474800000.0
2009-07-15 10:31:00,82.67,82.685,82.635,82.665,498399999.0
2009-07-15 10:32:00,82.66,82.685,82.66,82.66,441000000.0
2009-07-15 10:33:00,82.665,82.695,82.66,82.69,398200000.0
2009-07-15 10:34:00,82.7,82.71,82.625,82.635,461000001.0
2009-07-15 10:35:00,82.63,82.655,82.615,82.64,512200000.0
2009-07-15 10:36:00,82.645,82.65,82.585,82.59,587000000.0
2009-07-15 10:37:00,82.59,82.615,82.585,82.59,416800000.0
2009-07-15 10:38:00,82.58,82.59,82.565,82.565,406200000.0
2009-07-15 10:39:00,82.57,82.58,82.51,82.52,589400000.0
2009-07-15 10:40:00,82.52,82.54,82.505,82.51,542600000.0
2009-07-15 10:41:00,82.515,82.63,82.51,82.62,405000000.0
2009-07-15 10:42:00,82.615,82.625,82.57,82.59,601600001.0
2009-07-15 10:43:00,82.59,82.595,82.58,82.585,427599991.0
2009-07-15 10:44:00,82.59,82.6,82.57,82.58,405800000.0
2009-07-15 10:45:00,82.575,82.585,82.55,82.57,322800000.0
2009-07-15 10:46:00,82.575,82.6,82.555,82.59,350600000.0
2009-07-15 10:47:00,82.59,82.595,82.525,82.56,613399999.0
2009-07-15 10:48:00,82.55,82.56,82.525,82.54,311800001.0
2009-07-15 10:49:00,82.545,82.585,82.54,82.555,478400000.0
2009-07-15 10:50:00,82.56,82.59,82.555,82.58,204000000.0
2009-07-15 10:51:00,82.585,82.6,82.57,82.6,183000001.0
2009-07-15 10:52:00,82.6,82.65,82.595,82.635,473000000.0
2009-07-15 10:53:00,82.635,82.68,82.61,82.67,547400004.0
2009-07-15 10:54:00,82.67,82.71,82.665,82.7,663999998.0
2009-07-15 10:55:00,82.705,82.71,82.68,82.685,517799999.0
2009-07-15 10:56:00,82.685,82.685,82.65,82.655,453000001.0
2009-07-15 10:57:00,82.655,82.655,82.645,82.655,193000000.0
2009-07-15 10:58:00,82.655,82.685,82.645,82.67,428600000.0
2009-07-15 10:59:00,82.67,82.675,82.645,82.65,293399999.0
2009-07-15 11:00:00,82.65,82.675,82.55,82.6,356200000.0
2009-07-15 11:01:00,82.605,82.63,82.565,82.63,545799998.0
2009-07-15 11:02:00,82.63,82.63,82.6,82.6,398999995.0
2009-07-15 11:03:00,82.595,82.635,82.595,82.635,531599995.0
2009-07-15 11:04:00,82.635,82.67,82.635,82.665,323600002.0
2009-07-15 11:05:00,82.67,82.68,82.65,82.67,371600000.0
2009-07-15 11:06:00,82.67,82.67,82.63,82.65,358399999.0
2009-07-15 11:07:00,82.65,82.655,82.645,82.65,268599999.0
2009-07-15 11:08:00,82.65,82.655,82.64,82.65,122999999.0
2009-07-15 11:09:00,82.655,82.66,82.65,82.65,389599989.0
2009-07-15 11:10:00,82.65,82.65,82.65,82.65,32600000.0
2009-07-15 11:11:00,82.645,82.665,82.64,82.66,270000000.0
2009-07-15 11:12:00,82.655,82.71,82.655,82.695,224600000.0
2009-07-15 11:13:00,82.695,82.705,82.65,82.665,592199994.0
2009-07-15 11:14:00,82.665,82.69,82.66,82.69,355400000.0
2009-07-15 11:15:00,82.69,82.71,82.685,82.705,573000001.0
2009-07-15 11:16:00,82.705,82.715,82.695,82.695,277400000.0
2009-07-15 11:17:00,82.7,82.705,82.685,82.695,417799998.0
2009-07-15 11:18:00,82.695,82.725,82.69,82.715,381800001.0
2009-07-15 11:19:00,82.715,82.72,82.705,82.71,223600002.0
2009-07-15 11:20:00,82.705,82.72,82.69,82.7,876399996.0
2009-07-15 11:21:00,82.7,82.705,82.67,82.675,420200000.0
2009-07-15 11:22:00,82.675,82.68,82.66,82.67,278800000.0
2009-07-15 11:23:00,82.68,82.705,82.68,82.695,122999999.0
2009-07-15 11:24:00,82.695,82.695,82.675,82.69,255400000.0
2009-07-15 11:25:00,82.69,82.705,82.685,82.7,98400000.0
2009-07-15 11:26:00,82.685,82.69,82.68,82.68,71000000.0
2009-07-15 11:27:00,82.68,82.685,82.68,82.68,99200000.0
2009-07-15 11:28:00,82.68,82.69,82.68,82.685,163600000.0
2009-07-15 11:29:00,82.685,82.685,82.68,82.68,100600000.0
2009-07-15 11:30:00,82.68,82.68,82.65,82.655,248199998.0
2009-07-15 11:31:00,82.65,82.665,82.65,82.655,285200000.0
2009-07-15 11:32:00,82.66,82.665,82.64,82.655,253200000.0
2009-07-15 11:33:00,82.655,82.66,82.65,82.65,135400000.0
2009-07-15 11:34:00,82.65,82.65,82.625,82.635,663000003.0
2009-07-15 11:35:00,82.64,82.65,82.62,82.645,336199999.0
2009-07-15 11:36:00,82.64,82.64,82.615,82.615,132200000.0
2009-07-15 11:37:00,82.615,82.625,82.61,82.61,94600000.0
2009-07-15 11:38:00,82.615,82.63,82.61,82.62,329600000.0
2009-07-15 11:39:00,82.62,82.63,82.61,82.62,248400000.0
2009-07-15 11:40:00,82.62,82.64,82.605,82.635,545399997.0
2009-07-15 11:41:00,82.635,82.655,82.635,82.65,260400000.0
2009-07-15 11:42:00,82.645,82.65,82.635,82.65,201000000.0
2009-07-15 11:43:00,82.65,82.655,82.64,82.64,151000000.0
2009-07-15 11:44:00,82.64,82.645,82.64,82.645,60000000.0
2009-07-15 11:45:00,82.645,82.655,82.64,82.645,123400000.0
2009-07-15 11:46:00,82.645,82.645,82.645,82.645,82200000.0
2009-07-15 11:47:00,82.645,82.65,82.64,82.645,202000000.0
2009-07-15 11:48:00,82.645,82.645,82.645,82.645,153600000.0
2009-07-15 11:49:00,82.645,82.65,82.64,82.65,234200000.0
2009-07-15 11:50:00,82.65,82.655,82.63,82.645,240600000.0
2009-07-15 11:51:00,82.645,82.65,82.635,82.64,351600000.0
2009-07-15 11:52:00,82.635,82.645,82.635,82.645,110600000.0
2009-07-15 11:53:00,82.64,82.655,82.64,82.655,99200000.0
2009-07-15 11:54:00,82.65,82.655,82.63,82.63,174600000.0
2009-07-15 11:55:00,82.63,82.63,82.62,82.63,73600000.0
2009-07-15 11:56:00,82.63,82.665,82.63,82.66,109400000.0
2009-07-15 11:57:00,82.66,82.66,82.635,82.65,166200000.0
2009-07-15 11:58:00,82.65,82.65,82.635,82.64,162200000.0
2009-07-15 11:59:00,82.64,82.7,82.64,82.7,247200000.0
2009-07-15 12:00:00,82.7,82.73,82.68,82.72,346799999.0
2009-07-15 12:01:00,82.72,82.765,82.715,82.725,409799999.0
2009-07-15 12:02:00,82.725,82.725,82.69,82.705,203000000.0
2009-07-15 12:03:00,82.705,82.755,82.705,82.755,237000001.0
2009-07-15 12:04:00,82.755,82.755,82.75,82.755,126800000.0
2009-07-15 12:05:00,82.75,82.77,82.735,82.75,320599999.0
2009-07-15 12:06:00,82.74,82.76,82.725,82.725,403200000.0
2009-07-15 12:07:00,82.72,82.73,82.7,82.7,255800000.0
2009-07-15 12:08:00,82.695,82.695,82.65,82.66,459000000.0
2009-07-15 12:09:00,82.66,82.66,82.625,82.625,339800000.0
2009-07-15 12:10:00,82.63,82.635,82.59,82.635,295600000.0
2009-07-15 12:11:00,82.63,82.64,82.625,82.63,118000000.0
2009-07-15 12:12:00,82.63,82.645,82.625,82.635,273000002.0
2009-07-15 12:13:00,82.63,82.635,82.595,82.6,401000000.0
2009-07-15 12:14:00,82.6,82.6,82.535,82.565,812200000.0
2009-07-15 12:15:00,82.57,82.59,82.555,82.575,331000000.0
2009-07-15 12:16:00,82.575,82.575,82.535,82.565,228400000.0
2009-07-15 12:17:00,82.565,82.57,82.53,82.55,153799998.0
2009-07-15 12:18:00,82.55,82.575,82.545,82.575,166200000.0
2009-07-15 12:19:00,82.575,82.59,82.56,82.59,209600000.0
2009-07-15 12:20:00,82.585,82.62,82.58,82.62,252200000.0
2009-07-15 12:21:00,82.62,82.64,82.61,82.64,233600000.0
2009-07-15 12:22:00,82.645,82.66,82.62,82.62,328600000.0
2009-07-15 12:23:00,82.62,82.645,82.62,82.64,167400000.0
2009-07-15 12:24:00,82.64,82.645,82.63,82.64,262000000.0
2009-07-15 12:25:00,82.635,82.635,82.625,82.63,72400000.0
2009-07-15 12:26:00,82.63,82.63,82.625,82.625,60400000.0
2009-07-15 12:27:00,82.62,82.665,82.62,82.665,135600000.0
2009-07-15 12:28:00,82.66,82.66,82.645,82.645,117000002.0
2009-07-15 12:29:00,82.64,82.645,82.63,82.635,207200000.0
2009-07-15 12:30:00,82.625,82.63,82.625,82.625,121200000.0
2009-07-15 12:31:00,82.63,82.635,82.605,82.63,118400000.0
2009-07-15 12:32:00,82.635,82.655,82.63,82.65,301600000.0
2009-07-15 12:33:00,82.65,82.65,82.625,82.63,248600000.0
2009-07-15 12:34:00,82.635,82.66,82.625,82.655,173200000.0
2009-07-15 12:35:00,82.655,82.655,82.635,82.64,174200000.0
2009-07-15 12:36:00,82.64,82.665,82.64,82.65,171200000.0
2009-07-15 12:37:00,82.66,82.66,82.65,82.655,230600000.0
2009-07-15 12:38:00,82.655,82.66,82.645,82.655,84400000.0
2009-07-15 12:39:00,82.66,82.665,82.63,82.66,358800001.0
2009-07-15 12:40:00,82.66,82.67,82.64,82.65,355400000.0
2009-07-15 12:41:00,82.655,82.66,82.63,82.635,151200000.0
2009-07-15 12:42:00,82.635,82.655,82.63,82.65,174200000.0
2009-07-15 12:43:00,82.655,82.655,82.64,82.64,99600000.0
2009-07-15 12:44:00,82.64,82.68,82.64,82.68,253199994.0
2009-07-15 12:45:00,82.68,82.71,82.68,82.7,315000001.0
2009-07-15 12:46:00,82.695,82.705,82.695,82.705,107600000.0
2009-07-15 12:47:00,82.705,82.705,82.69,82.695,268200000.0
2009-07-15 12:48:00,82.695,82.715,82.695,82.715,155000000.0
2009-07-15 12:49:00,82.72,82.745,82.715,82.715,345200000.0
2009-07-15 12:50:00,82.715,82.73,82.715,82.725,352999999.0
2009-07-15 12:51:00,82.725,82.76,82.705,82.745,355400000.0
2009-07-15 12:52:00,82.745,82.775,82.74,82.765,280599998.0
2009-07-15 12:53:00,82.765,82.775,82.75,82.775,263800000.0
2009-07-15 12:54:00,82.775,82.775,82.73,82.73,494800000.0
2009-07-15 12:55:00,82.73,82.735,82.71,82.72,285400000.0
2009-07-15 12:56:00,82.725,82.74,82.72,82.73,257200000.0
2009-07-15 12:57:00,82.73,82.8,82.73,82.79,407000000.0
2009-07-15 12:58:00,82.79,82.805,82.755,82.765,545800000.0
2009-07-15 12:59:00,82.765,82.775,82.74,82.76,419999999.0
2009-07-15 13:00:00,82.76,82.775,82.725,82.745,552800000.0
2009-07-15 13:01:00,82.745,82.765,82.74,82.745,322400000.0
2009-07-15 13:02:00,82.745,82.765,82.7,82.705,502000000.0
2009-07-15 13:03:00,82.705,82.705,82.68,82.68,293600000.0
2009-07-15 13:04:00,82.67,82.69,82.645,82.68,454999999.0
2009-07-15 13:05:00,82.69,82.72,82.68,82.715,328200000.0
2009-07-15 13:06:00,82.715,82.735,82.705,82.725,169400000.0
2009-07-15 13:07:00,82.72,82.72,82.675,82.705,449800000.0
2009-07-15 13:08:00,82.695,82.7,82.675,82.685,332799999.0
2009-07-15 13:09:00,82.685,82.705,82.68,82.7,347400001.0
2009-07-15 13:10:00,82.7,82.715,82.695,82.715,240000000.0
2009-07-15 13:11:00,82.715,82.755,82.705,82.755,374399999.0
2009-07-15 13:12:00,82.745,82.765,82.745,82.765,373600000.0
2009-07-15 13:13:00,82.765,82.77,82.72,82.735,356600001.0
2009-07-15 13:14:00,82.735,82.775,82.735,82.77,226399999.0
2009-07-15 13:15:00,82.765,82.79,82.765,82.775,409599998.0
2009-07-15 13:16:00,82.775,82.775,82.73,82.73,381399998.0
2009-07-15 13:17:00,82.73,82.73,82.66,82.66,268400000.0
2009-07-15 13:18:00,82.66,82.71,82.655,82.68,473800002.0
2009-07-15 13:19:00,82.675,82.745,82.675,82.71,682799999.0
2009-07-15 13:20:00,82.705,82.715,82.65,82.715,533599999.0
2009-07-15 13:21:00,82.715,82.74,82.715,82.74,766200003.0
2009-07-15 13:22:00,82.74,82.755,82.71,82.75,468600001.0
2009-07-15 13:23:00,82.75,82.76,82.75,82.755,212200000.0
2009-07-15 13:24:00,82.76,82.765,82.75,82.75,171200000.0
2009-07-15 13:25:00,82.75,82.75,82.7,82.715,497999995.0
2009-07-15 13:26:00,82.72,82.73,82.69,82.715,406000000.0
2009-07-15 13:27:00,82.715,82.745,82.71,82.745,265799999.0
2009-07-15 13:28:00,82.74,82.745,82.725,82.735,226599999.0
2009-07-15 13:29:00,82.74,82.74,82.665,82.7,715999994.0
2009-07-15 13:30:00,82.705,82.755,82.7,82.74,667199996.0
2009-07-15 13:31:00,82.72,82.73,82.715,82.715,295400001.0
2009-07-15 13:32:00,82.71,82.74,82.705,82.735,568999990.0
2009-07-15 13:33:00,82.74,82.75,82.715,82.745,696600001.0
2009-07-15 13:34:00,82.75,82.76,82.73,82.735,327199997.0
2009-07-15 13:35:00,82.735,82.735,82.725,82.725,207000005.0
2009-07-15 13:36:00,82.725,82.725,82.705,82.715,460999998.0
2009-07-15 13:37:00,82.715,82.725,82.7,82.72,494999994.0
2009-07-15 13:38:00,82.73,82.755,82.725,82.74,710599998.0
2009-07-15 13:39:00,82.74,82.74,82.695,82.695,778400001.0
2009-07-15 13:40:00,82.7,82.76,82.695,82.755,802399997.0
2009-07-15 13:41:00,82.755,82.81,82.75,82.795,920599999.0
2009-07-15 13:42:00,82.795,82.82,82.78,82.82,684800001.0
2009-07-15 13:43:00,82.82,82.91,82.82,82.88,797799998.0
2009-07-15 13:44:00,82.88,82.9,82.87,82.88,536800000.0
2009-07-15 13:45:00,82.875,82.92,82.875,82.92,733199999.0
2009-07-15 13:46:00,82.92,82.955,82.915,82.95,642799998.0
2009-07-15 13:47:00,82.95,82.965,82.92,82.92,1001799992.0
2009-07-15 13:48:00,82.92,82.94,82.88,82.885,582599999.0
2009-07-15 13:49:00,82.88,82.885,82.86,82.86,330999999.0
2009-07-15 13:50:00,82.86,82.87,82.855,82.865,551600000.0
2009-07-15 13:51:00,82.865,82.94,82.865,82.935,925999997.0
2009-07-15 13:52:00,82.935,82.94,82.905,82.925,563199998.0
2009-07-15 13:53:00,82.92,82.935,82.9,82.915,439999994.0
2009-07-15 13:54:00,82.915,82.945,82.91,82.94,325000000.0
2009-07-15 13:55:00,82.94,82.975,82.94,82.975,456000000.0
2009-07-15 13:56:00,82.97,83.045,82.965,83.035,731000002.0
2009-07-15 13:57:00,83.045,83.055,82.97,82.98,615000000.0
2009-07-15 13:58:00,82.98,82.99,82.965,82.98,507999999.0
2009-07-15 13:59:00,82.98,83.0,82.97,82.975,321200000.0
2009-07-15 14:00:00,82.975,82.995,82.97,82.985,665600003.0
2009-07-15 14:01:00,82.985,83.01,82.97,82.995,541599999.0
2009-07-15 14:02:00,82.995,82.995,82.96,82.975,672999994.0
2009-07-15 14:03:00,82.975,82.975,82.95,82.96,406599998.0
2009-07-15 14:04:00,82.96,83.0,82.955,83.0,428799999.0
2009-07-15 14:05:00,83.0,83.065,82.99,83.06,671600000.0
2009-07-15 14:06:00,83.06,83.13,83.05,83.125,829600000.0
2009-07-15 14:07:00,83.13,83.185,83.13,83.14,607599999.0
2009-07-15 14:08:00,83.135,83.145,83.115,83.14,928400000.0
2009-07-15 14:09:00,83.145,83.165,83.13,83.16,503800003.0
2009-07-15 14:10:00,83.15,83.165,83.14,83.155,340800000.0
2009-07-15 14:11:00,83.155,83.16,83.135,83.145,327600000.0
2009-07-15 14:12:00,83.145,83.175,83.14,83.175,676199997.0
2009-07-15 14:13:00,83.175,83.2,83.175,83.2,833599999.0
2009-07-15 14:14:00,83.195,83.205,83.165,83.175,814400001.0
2009-07-15 14:15:00,83.195,83.215,83.115,83.12,932999998.0
2009-07-15 14:16:00,83.125,83.125,83.09,83.095,292400000.0
2009-07-15 14:17:00,83.095,83.12,83.095,83.105,325000000.0
2009-07-15 14:18:00,83.105,83.14,83.105,83.12,364600000.0
2009-07-15 14:19:00,83.115,83.125,83.095,83.115,665799999.0
2009-07-15 14:20:00,83.115,83.14,83.1,83.135,562200000.0
2009-07-15 14:21:00,83.145,83.19,83.14,83.18,815300002.0
2009-07-15 14:22:00,83.16,83.195,83.145,83.16,833400001.0
2009-07-15 14:23:00,83.155,83.16,83.145,83.155,326600000.0
2009-07-15 14:24:00,83.16,83.18,83.145,83.155,431800000.0
2009-07-15 14:25:00,83.155,83.155,83.135,83.135,367000000.0
2009-07-15 14:26:00,83.13,83.155,83.12,83.14,572800000.0
2009-07-15 14:27:00,83.14,83.15,83.11,83.12,735799998.0
2009-07-15 14:28:00,83.125,83.155,83.12,83.145,497400000.0
2009-07-15 14:29:00,83.145,83.185,83.12,83.145,1177599993.0
2009-07-15 14:30:00,83.155,83.315,83.15,83.3,1104800005.0
2009-07-15 14:31:00,83.3,83.41,83.295,83.325,1323400003.0
2009-07-15 14:32:00,83.325,83.355,83.3,83.335,838200001.0
2009-07-15 14:33:00,83.33,83.33,83.245,83.245,1109599995.0
2009-07-15 14:34:00,83.245,83.245,83.195,83.22,1095599996.0
2009-07-15 14:35:00,83.22,83.275,83.2,83.265,1078799996.0
2009-07-15 14:36:00,83.275,83.325,83.27,83.325,656600002.0
2009-07-15 14:37:00,83.335,83.36,83.315,83.355,691200000.0
2009-07-15 14:38:00,83.355,83.36,83.3,83.325,762600002.0
2009-07-15 14:39:00,83.325,83.335,83.295,83.305,616800000.0
2009-07-15 14:40:00,83.305,83.305,83.19,83.19,652800001.0
2009-07-15 14:41:00,83.185,83.19,83.115,83.115,769200003.0
2009-07-15 14:42:00,83.115,83.175,83.115,83.16,664999999.0
2009-07-15 14:43:00,83.15,83.185,83.145,83.155,501800001.0
2009-07-15 14:44:00,83.155,83.19,83.14,83.19,687200000.0
2009-07-15 14:45:00,83.185,83.19,83.13,83.135,809799999.0
2009-07-15 14:46:00,83.135,83.135,83.06,83.095,506400000.0
2009-07-15 14:47:00,83.095,83.13,83.085,83.125,488800000.0
2009-07-15 14:48:00,83.125,83.22,83.125,83.215,480200000.0
2009-07-15 14:49:00,83.23,83.235,83.175,83.18,487800000.0
2009-07-15 14:50:00,83.18,83.215,83.18,83.205,700199997.0
2009-07-15 14:51:00,83.2,83.275,83.2,83.235,944300001.0
2009-07-15 14:52:00,83.235,83.24,83.16,83.16,780600009.0
2009-07-15 14:53:00,83.17,83.17,83.105,83.115,786800000.0
2009-07-15 14:54:00,83.115,83.195,83.115,83.19,666000004.0
2009-07-15 14:55:00,83.17,83.17,83.145,83.165,1019399995.0
2009-07-15 14:56:00,83.16,83.175,83.08,83.09,994600012.0
2009-07-15 14:57:00,83.09,83.14,83.09,83.125,775200001.0
2009-07-15 14:58:00,83.125,83.14,83.12,83.12,643200001.0
2009-07-15 14:59:00,83.12,83.175,83.12,83.175,359800000.0
2009-07-15 15:00:00,83.175,83.2,83.175,83.2,376399998.0
2009-07-15 15:01:00,83.2,83.21,83.185,83.205,888999993.0
2009-07-15 15:02:00,83.205,83.235,83.205,83.225,548200001.0
2009-07-15 15:03:00,83.22,83.235,83.205,83.21,533000003.0
2009-07-15 15:04:00,83.205,83.24,83.205,83.24,253399999.0
2009-07-15 15:05:00,83.24,83.4,83.24,83.385,904800002.0
2009-07-15 15:06:00,83.385,83.425,83.365,83.385,1187800000.0
2009-07-15 15:07:00,83.39,83.405,83.36,83.37,1013800001.0
2009-07-15 15:08:00,83.37,83.38,83.35,83.365,1196199992.0
2009-07-15 15:09:00,83.37,83.38,83.315,83.345,750400002.0
2009-07-15 15:10:00,83.345,83.37,83.335,83.36,751800010.0
2009-07-15 15:11:00,83.36,83.37,83.335,83.335,768200002.0
2009-07-15 15:12:00,83.335,83.36,83.325,83.325,1034600000.0
2009-07-15 15:13:00,83.325,83.33,83.28,83.285,1107200010.0
2009-07-15 15:14:00,83.275,83.29,83.26,83.27,556200000.0
2009-07-15 15:15:00,83.28,83.35,83.28,83.315,658400000.0
2009-07-15 15:16:00,83.315,83.32,83.26,83.265,527200002.0
2009-07-15 15:17:00,83.265,83.315,83.25,83.255,741800001.0
2009-07-15 15:18:00,83.255,83.26,83.225,83.245,812200002.0
2009-07-15 15:19:00,83.245,83.255,83.23,83.235,600600001.0
2009-07-15 15:20:00,83.23,83.24,83.215,83.235,502800002.0
2009-07-15 15:21:00,83.23,83.265,83.22,83.25,710599998.0
2009-07-15 15:22:00,83.255,83.28,83.25,83.28,631399999.0
2009-07-15 15:23:00,83.285,83.29,83.27,83.275,433600000.0
2009-07-15 15:24:00,83.275,83.285,83.265,83.285,221200000.0
2009-07-15 15:25:00,83.285,83.31,83.27,83.27,608200000.0
2009-07-15 15:26:00,83.275,83.33,83.275,83.325,606200001.0
2009-07-15 15:27:00,83.325,83.37,83.315,83.37,907800001.0
2009-07-15 15:28:00,83.37,83.395,83.37,83.385,465199999.0
2009-07-15 15:29:00,83.38,83.42,83.375,83.405,627000000.0
2009-07-15 15:30:00,83.395,83.43,83.39,83.4,858400003.0
2009-07-15 15:31:00,83.4,83.435,83.365,83.42,734200001.0
2009-07-15 15:32:00,83.425,83.43,83.375,83.43,867600002.0
2009-07-15 15:33:00,83.43,83.43,83.4,83.42,458000000.0
2009-07-15 15:34:00,83.42,83.42,83.365,83.415,888799997.0
2009-07-15 15:35:00,83.415,83.425,83.39,83.39,566200000.0
2009-07-15 15:36:00,83.39,83.39,83.32,83.325,746199998.0
2009-07-15 15:37:00,83.325,83.33,83.31,83.32,569800000.0
2009-07-15 15:38:00,83.315,83.325,83.28,83.325,888999999.0
2009-07-15 15:39:00,83.325,83.375,83.32,83.335,986599997.0
2009-07-15 15:40:00,83.33,83.415,83.33,83.415,717199999.0
2009-07-15 15:41:00,83.42,83.445,83.41,83.445,702000000.0
2009-07-15 15:42:00,83.445,83.47,83.405,83.455,730200000.0
2009-07-15 15:43:00,83.465,83.535,83.46,83.515,966999993.0
2009-07-15 15:44:00,83.515,83.56,83.515,83.54,1037399999.0
2009-07-15 15:45:00,83.555,83.58,83.525,83.54,1035000003.0
2009-07-15 15:46:00,83.545,83.545,83.485,83.485,548199998.0
2009-07-15 15:47:00,83.49,83.49,83.465,83.47,442799997.0
2009-07-15 15:48:00,83.465,83.465,83.445,83.465,519600000.0
2009-07-15 15:49:00,83.465,83.475,83.44,83.455,467400000.0
2009-07-15 15:50:00,83.455,83.485,83.44,83.46,619400001.0
2009-07-15 15:51:00,83.46,83.46,83.41,83.415,579000003.0
2009-07-15 15:52:00,83.415,83.42,83.37,83.42,750999998.0
2009-07-15 15:53:00,83.415,83.42,83.385,83.415,831400000.0
2009-07-15 15:54:00,83.415,83.445,83.41,83.425,920799997.0
2009-07-15 15:55:00,83.415,83.425,83.39,83.42,771399999.0
2009-07-15 15:56:00,83.42,83.485,83.42,83.475,618000001.0
2009-07-15 15:57:00,83.48,83.53,83.445,83.53,1128000000.0
2009-07-15 15:58:00,83.53,83.555,83.485,83.535,1027399999.0
2009-07-15 15:59:00,83.535,83.56,83.48,83.48,643200001.0
2009-07-15 16:00:00,83.485,83.56,83.465,83.525,835199999.0
2009-07-15 16:01:00,83.525,83.565,83.525,83.55,807200000.0
2009-07-15 16:02:00,83.55,83.56,83.47,83.475,687200000.0
2009-07-15 16:03:00,83.465,83.49,83.44,83.445,761600004.0
2009-07-15 16:04:00,83.445,83.45,83.395,83.4,798800007.0
2009-07-15 16:05:00,83.4,83.44,83.4,83.42,1108400003.0
2009-07-15 16:06:00,83.42,83.485,83.42,83.485,779400008.0
2009-07-15 16:07:00,83.49,83.53,83.49,83.52,903000001.0
2009-07-15 16:08:00,83.52,83.54,83.515,83.535,637599998.0
2009-07-15 16:09:00,83.535,83.56,83.52,83.555,564800000.0
2009-07-15 16:10:00,83.555,83.62,83.555,83.595,1235000002.0
2009-07-15 16:11:00,83.595,83.6,83.545,83.555,1203399998.0
2009-07-15 16:12:00,83.555,83.565,83.54,83.56,982799995.0
2009-07-15 16:13:00,83.56,83.685,83.56,83.685,1048599999.0
2009-07-15 16:14:00,83.68,83.735,83.665,83.73,1284200005.0
2009-07-15 16:15:00,83.73,83.75,83.66,83.665,821999998.0
2009-07-15 16:16:00,83.665,83.685,83.655,83.675,603200001.0
2009-07-15 16:17:00,83.675,83.69,83.675,83.69,551000004.0
2009-07-15 16:18:00,83.69,83.69,83.675,83.675,681000006.0
2009-07-15 16:19:00,83.675,83.755,83.675,83.745,959800002.0
2009-07-15 16:20:00,83.745,83.745,83.715,83.72,815199998.0
2009-07-15 16:21:00,83.71,83.825,83.695,83.825,786400001.0
2009-07-15 16:22:00,83.825,83.845,83.785,83.835,934800002.0
2009-07-15 16:23:00,83.835,83.855,83.82,83.825,964600004.0
2009-07-15 16:24:00,83.82,83.825,83.805,83.82,863200002.0
2009-07-15 16:25:00,83.83,83.925,83.825,83.915,1192400001.0
2009-07-15 16:26:00,83.915,84.005,83.915,83.995,1179199992.0
2009-07-15 16:27:00,83.99,83.99,83.925,83.935,1059999998.0
2009-07-15 16:28:00,83.93,83.945,83.92,83.93,1025799996.0
2009-07-15 16:29:00,83.93,83.955,83.92,83.92,1108799997.0
2009-07-15 16:30:00,83.925,83.965,83.885,83.885,1257399988.0
2009-07-15 16:31:00,83.885,83.955,83.875,83.94,1069599993.0
2009-07-15 16:32:00,83.94,83.96,83.9,83.91,692800001.0
2009-07-15 16:33:00,83.91,83.91,83.815,83.825,929800002.0
2009-07-15 16:34:00,83.82,83.825,83.765,83.765,890600003.0
2009-07-15 16:35:00,83.77,83.795,83.755,83.79,871400000.0
2009-07-15 16:36:00,83.795,83.87,83.79,83.855,972599998.0
2009-07-15 16:37:00,83.855,83.86,83.84,83.85,697800002.0
2009-07-15 16:38:00,83.85,83.85,83.82,83.825,387999999.0
2009-07-15 16:39:00,83.825,83.825,83.765,83.775,682800003.0
2009-07-15 16:40:00,83.775,83.78,83.69,83.7,1225600002.0
2009-07-15 16:41:00,83.7,83.71,83.69,83.71,613199994.0
2009-07-15 16:42:00,83.71,83.75,83.71,83.735,865399995.0
2009-07-15 16:43:00,83.73,83.79,83.73,83.745,731400004.0
2009-07-15 16:44:00,83.745,83.745,83.68,83.68,962000000.0
2009-07-15 16:45:00,83.68,83.7,83.655,83.7,1327599995.0
2009-07-15 16:46:00,83.695,83.73,83.695,83.725,591600000.0
2009-07-15 16:47:00,83.72,83.72,83.68,83.695,909199996.0
2009-07-15 16:48:00,83.7,83.725,83.685,83.715,856399994.0
2009-07-15 16:49:00,83.715,83.725,83.685,83.69,519600000.0
2009-07-15 16:50:00,83.695,83.71,83.68,83.695,305400000.0
2009-07-15 16:51:00,83.695,83.73,83.695,83.72,611200000.0
2009-07-15 16:52:00,83.725,83.73,83.695,83.7,604400001.0
2009-07-15 16:53:00,83.7,83.715,83.695,83.7,461400000.0
2009-07-15 16:54:00,83.695,83.74,83.685,83.73,626200000.0
2009-07-15 16:55:00,83.735,83.765,83.735,83.76,595800000.0
2009-07-15 16:56:00,83.77,83.775,83.715,83.76,661399997.0
2009-07-15 16:57:00,83.76,83.785,83.755,83.765,416000000.0
2009-07-15 16:58:00,83.75,83.755,83.725,83.725,417000000.0
2009-07-15 16:59:00,83.725,83.74,83.69,83.735,796400002.0
2009-07-15 17:00:00,83.735,83.79,83.735,83.77,1027000000.0
2009-07-15 17:01:00,83.77,83.775,83.745,83.745,963800000.0
2009-07-15 17:02:00,83.745,83.83,83.745,83.825,878799999.0
2009-07-15 17:03:00,83.825,83.825,83.755,83.765,912999994.0
2009-07-15 17:04:00,83.765,83.795,83.765,83.79,972799998.0
2009-07-15 17:05:00,83.78,83.81,83.77,83.805,750000000.0
2009-07-15 17:06:00,83.805,83.83,83.8,83.825,1048000001.0
2009-07-15 17:07:00,83.825,83.845,83.82,83.835,375400000.0
2009-07-15 17:08:00,83.835,83.85,83.825,83.825,742200002.0
2009-07-15 17:09:00,83.825,83.835,83.815,83.815,639000011.0
2009-07-15 17:10:00,83.82,83.875,83.82,83.855,881200003.0
2009-07-15 17:11:00,83.86,83.875,83.85,83.855,535400000.0
2009-07-15 17:12:00,83.86,83.86,83.835,83.84,711800002.0
2009-07-15 17:13:00,83.84,83.84,83.805,83.83,879600005.0
2009-07-15 17:14:00,83.83,83.895,83.83,83.89,1172799998.0
2009-07-15 17:15:00,83.895,83.94,83.89,83.925,997600004.0
2009-07-15 17:16:00,83.925,83.985,83.925,83.97,884999999.0
2009-07-15 17:17:00,83.97,83.995,83.955,83.97,1124399991.0
2009-07-15 17:18:00,83.97,83.975,83.945,83.96,752799996.0
2009-07-15 17:19:00,83.96,84.01,83.96,83.99,1099999998.0
2009-07-15 17:20:00,83.99,84.005,83.98,84.0,794999999.0
2009-07-15 17:21:00,84.0,84.04,83.99,84.04,673400000.0
2009-07-15 17:22:00,84.035,84.08,84.03,84.065,827999998.0
2009-07-15 17:23:00,84.07,84.125,84.065,84.07,1225199997.0
2009-07-15 17:24:00,84.07,84.085,84.025,84.04,900399999.0
2009-07-15 17:25:00,84.04,84.045,84.015,84.015,589800001.0
2009-07-15 17:26:00,84.035,84.05,84.02,84.035,848200002.0
2009-07-15 17:27:00,84.03,84.035,84.015,84.025,780600001.0
2009-07-15 17:28:00,84.025,84.03,83.96,83.985,736000001.0
2009-07-15 17:29:00,83.98,84.03,83.975,83.975,652000009.0
2009-07-15 17:30:00,83.975,83.975,83.965,83.97,670000002.0
2009-07-15 17:31:00,83.97,84.01,83.97,84.005,442400003.0
2009-07-15 17:32:00,84.005,84.09,84.005,84.07,667800001.0
2009-07-15 17:33:00,84.065,84.13,84.06,84.085,850400003.0
2009-07-15 17:34:00,84.08,84.1,84.05,84.07,697600000.0
2009-07-15 17:35:00,84.075,84.13,84.065,84.115,705599997.0
2009-07-15 17:36:00,84.12,84.12,84.095,84.095,395600000.0
2009-07-15 17:37:00,84.1,84.15,84.095,84.135,770400000.0
2009-07-15 17:38:00,84.135,84.145,84.125,84.13,659199998.0
2009-07-15 17:39:00,84.13,84.15,84.115,84.12,703999999.0
2009-07-15 17:40:00,84.12,84.125,84.105,84.115,625200001.0
2009-07-15 17:41:00,84.115,84.16,84.115,84.16,629399999.0
2009-07-15 17:42:00,84.155,84.17,84.13,84.14,683599999.0
2009-07-15 17:43:00,84.14,84.15,84.13,84.13,643999999.0
2009-07-15 17:44:00,84.13,84.135,84.07,84.07,637600001.0
2009-07-15 17:45:00,84.075,84.095,84.075,84.095,490200000.0
2009-07-15 17:46:00,84.095,84.115,84.09,84.11,573200006.0
2009-07-15 17:47:00,84.11,84.11,84.03,84.035,483400003.0
2009-07-15 17:48:00,84.03,84.04,84.015,84.02,604399999.0
2009-07-15 17:49:00,84.02,84.035,83.985,83.995,678200001.0
2009-07-15 17:50:00,83.99,83.99,83.945,83.975,821999997.0
2009-07-15 17:51:00,83.975,84.0,83.975,84.0,940600004.0
2009-07-15 17:52:00,84.0,84.01,83.98,84.005,550999999.0
2009-07-15 17:53:00,84.005,84.025,84.005,84.005,858200002.0
2009-07-15 17:54:00,84.005,84.015,83.995,84.015,246800000.0
2009-07-15 17:55:00,84.015,84.04,84.005,84.04,666000003.0
2009-07-15 17:56:00,84.035,84.05,84.025,84.045,589000000.0
2009-07-15 17:57:00,84.04,84.045,84.03,84.045,316400001.0
2009-07-15 17:58:00,84.045,84.05,83.995,84.025,383600000.0
2009-07-15 17:59:00,84.03,84.09,84.015,84.045,794800001.0
2009-07-15 18:00:00,84.045,84.055,84.02,84.045,483599999.0
2009-07-15 18:01:00,84.045,84.07,84.03,84.06,453600000.0
2009-07-15 18:02:00,84.055,84.095,84.055,84.06,329000000.0
2009-07-15 18:03:00,84.055,84.055,83.99,83.995,608000000.0
2009-07-15 18:04:00,84.0,84.04,84.0,84.03,482000000.0
2009-07-15 18:05:00,84.03,84.045,83.995,84.02,690400001.0
2009-07-15 18:06:00,84.02,84.02,83.995,84.005,292400000.0
2009-07-15 18:07:00,84.0,84.02,83.985,84.005,409200001.0
2009-07-15 18:08:00,84.005,84.005,83.99,83.99,266800000.0
2009-07-15 18:09:00,83.99,83.99,83.975,83.975,195600000.0
2009-07-15 18:10:00,83.975,83.98,83.96,83.97,391200000.0
2009-07-15 18:11:00,83.97,83.975,83.935,83.94,422800000.0
2009-07-15 18:12:00,83.94,83.945,83.93,83.94,274400001.0
2009-07-15 18:13:00,83.94,83.95,83.935,83.935,270200001.0
2009-07-15 18:14:00,83.935,83.95,83.92,83.94,231200000.0
2009-07-15 18:15:00,83.945,83.985,83.93,83.98,756199999.0
2009-07-15 18:16:00,83.98,83.98,83.965,83.98,529599995.0
2009-07-15 18:17:00,83.98,84.01,83.98,84.01,355400000.0
2009-07-15 18:18:00,84.005,84.02,84.0,84.01,663800001.0
2009-07-15 18:19:00,84.01,84.015,84.0,84.0,533599998.0
2009-07-15 18:20:00,84.0,84.0,83.975,83.99,574600001.0
2009-07-15 18:21:00,83.99,84.005,83.945,84.005,400200002.0
2009-07-15 18:22:00,84.015,84.03,84.005,84.01,214600000.0
2009-07-15 18:23:00,84.01,84.02,84.005,84.015,444799998.0
2009-07-15 18:24:00,84.02,84.02,83.99,83.99,509600000.0
2009-07-15 18:25:00,83.985,84.005,83.96,83.96,516599997.0
2009-07-15 18:26:00,83.96,84.005,83.96,84.0,659599999.0
2009-07-15 18:27:00,84.0,84.01,83.99,83.995,672199999.0
2009-07-15 18:28:00,84.0,84.0,83.98,83.985,297799999.0
2009-07-15 18:29:00,83.985,83.985,83.98,83.985,218400000.0
2009-07-15 18:30:00,83.98,83.995,83.98,83.98,203399999.0
2009-07-15 18:31:00,83.98,84.005,83.975,84.005,186400001.0
2009-07-15 18:32:00,84.0,84.01,83.995,84.005,275600000.0
2009-07-15 18:33:00,84.005,84.04,84.005,84.04,488800000.0
2009-07-15 18:34:00,84.035,84.09,84.03,84.07,634400002.0
2009-07-15 18:35:00,84.07,84.09,84.07,84.09,178800001.0
2009-07-15 18:36:00,84.085,84.13,84.085,84.125,547400001.0
2009-07-15 18:37:00,84.125,84.14,84.125,84.135,618799995.0
2009-07-15 18:38:00,84.135,84.155,84.135,84.145,324199997.0
2009-07-15 18:39:00,84.14,84.15,84.13,84.14,246999999.0
2009-07-15 18:40:00,84.14,84.155,84.14,84.145,311600000.0
2009-07-15 18:41:00,84.14,84.155,84.135,84.15,440600000.0
2009-07-15 18:42:00,84.15,84.15,84.15,84.15,107000000.0
2009-07-15 18:43:00,84.15,84.15,84.13,84.13,190800000.0
2009-07-15 18:44:00,84.13,84.16,84.13,84.155,234400000.0
2009-07-15 18:45:00,84.17,84.195,84.16,84.195,309200000.0
2009-07-15 18:46:00,84.195,84.225,84.17,84.22,382200000.0
2009-07-15 18:47:00,84.22,84.22,84.205,84.205,302399998.0
2009-07-15 18:48:00,84.205,84.26,84.195,84.25,739600003.0
2009-07-15 18:49:00,84.25,84.275,84.235,84.245,443800002.0
2009-07-15 18:50:00,84.24,84.31,84.24,84.3,721999995.0
2009-07-15 18:51:00,84.3,84.335,84.295,84.31,712600000.0
2009-07-15 18:52:00,84.315,84.345,84.305,84.335,774599996.0
2009-07-15 18:53:00,84.335,84.34,84.295,84.3,575000000.0
2009-07-15 18:54:00,84.295,84.295,84.275,84.28,449800003.0
2009-07-15 18:55:00,84.28,84.285,84.265,84.27,187000001.0
2009-07-15 18:56:00,84.265,84.275,84.26,84.265,589200001.0
2009-07-15 18:57:00,84.265,84.275,84.265,84.275,309600002.0
2009-07-15 18:58:00,84.275,84.285,84.265,84.265,733199998.0
2009-07-15 18:59:00,84.265,84.285,84.255,84.28,628600003.0
2009-07-15 19:00:00,84.28,84.295,84.275,84.295,572600005.0
2009-07-15 19:01:00,84.29,84.305,84.27,84.27,472400001.0
2009-07-15 19:02:00,84.27,84.275,84.23,84.235,753800003.0
2009-07-15 19:03:00,84.235,84.245,84.23,84.23,814600002.0
2009-07-15 19:04:00,84.235,84.245,84.23,84.24,227800003.0
2009-07-15 19:05:00,84.24,84.26,84.23,84.25,618600005.0
2009-07-15 19:06:00,84.25,84.25,84.225,84.23,342000000.0
2009-07-15 19:07:00,84.23,84.24,84.225,84.235,447999999.0
2009-07-15 19:08:00,84.235,84.235,84.22,84.23,362000003.0
2009-07-15 19:09:00,84.23,84.235,84.225,84.23,95000000.0
2009-07-15 19:10:00,84.23,84.235,84.22,84.235,278199999.0
2009-07-15 19:11:00,84.235,84.25,84.235,84.235,234200000.0
2009-07-15 19:12:00,84.225,84.245,84.225,84.235,301800002.0
2009-07-15 19:13:00,84.235,84.235,84.21,84.21,163600000.0
2009-07-15 19:14:00,84.21,84.23,84.21,84.23,501000009.0
2009-07-15 19:15:00,84.23,84.24,84.225,84.235,528399996.0
2009-07-15 19:16:00,84.23,84.245,84.21,84.215,900200002.0
2009-07-15 19:17:00,84.215,84.235,84.215,84.23,280200005.0
2009-07-15 19:18:00,84.23,84.255,84.23,84.25,284000001.0
2009-07-15 19:19:00,84.25,84.255,84.245,84.255,222200007.0
2009-07-15 19:20:00,84.255,84.265,84.255,84.26,162200000.0
2009-07-15 19:21:00,84.26,84.29,84.26,84.28,456599999.0
2009-07-15 19:22:00,84.28,84.29,84.28,84.285,155000000.0
2009-07-15 19:23:00,84.285,84.29,84.26,84.27,422399993.0
2009-07-15 19:24:00,84.27,84.28,84.265,84.28,202400001.0
2009-07-15 19:25:00,84.28,84.28,84.27,84.27,143400000.0
2009-07-15 19:26:00,84.27,84.3,84.27,84.295,497200003.0
2009-07-15 19:27:00,84.295,84.305,84.275,84.29,364799997.0
2009-07-15 19:28:00,84.29,84.335,84.28,84.335,692399999.0
2009-07-15 19:29:00,84.335,84.345,84.33,84.345,323600000.0
2009-07-15 19:30:00,84.345,84.355,84.325,84.345,254600000.0
2009-07-15 19:31:00,84.345,84.375,84.34,84.375,730600000.0
2009-07-15 19:32:00,84.385,84.385,84.37,84.375,328800000.0
2009-07-15 19:33:00,84.375,84.415,84.375,84.415,336600000.0
2009-07-15 19:34:00,84.415,84.415,84.395,84.405,164600000.0
2009-07-15 19:35:00,84.405,84.45,84.395,84.425,584800001.0
2009-07-15 19:36:00,84.425,84.425,84.415,84.42,254400002.0
2009-07-15 19:37:00,84.42,84.44,84.42,84.425,680400002.0
2009-07-15 19:38:00,84.425,84.43,84.41,84.425,478800000.0
2009-07-15 19:39:00,84.43,84.44,84.415,84.425,382800006.0
2009-07-15 19:40:00,84.425,84.46,84.425,84.455,348999999.0
2009-07-15 19:41:00,84.46,84.525,84.46,84.525,996600008.0
2009-07-15 19:42:00,84.525,84.545,84.52,84.525,473800001.0
2009-07-15 19:43:00,84.525,84.55,84.5,84.51,579200000.0
2009-07-15 19:44:00,84.51,84.585,84.51,84.565,487400003.0
2009-07-15 19:45:00,84.575,84.595,84.57,84.57,590000001.0
2009-07-15 19:46:00,84.57,84.575,84.55,84.57,561199999.0
2009-07-15 19:47:00,84.57,84.6,84.565,84.595,181200000.0
2009-07-15 19:48:00,84.595,84.615,84.585,84.595,213200000.0
2009-07-15 19:49:00,84.59,84.62,84.58,84.595,575200000.0
2009-07-15 19:50:00,84.6,84.65,84.585,84.635,1032399996.0
2009-07-15 19:51:00,84.635,84.64,84.61,84.62,564800000.0
2009-07-15 19:52:00,84.615,84.63,84.61,84.63,406000000.0
2009-07-15 19:53:00,84.625,84.65,84.615,84.64,375200003.0
2009-07-15 19:54:00,84.635,84.64,84.6,84.61,289200003.0
2009-07-15 19:55:00,84.61,84.63,84.6,84.6,457600005.0
2009-07-15 19:56:00,84.615,84.62,84.605,84.61,373600001.0
2009-07-15 19:57:00,84.61,84.615,84.605,84.61,170800000.0
2009-07-15 19:58:00,84.61,84.63,84.61,84.625,214400000.0
2009-07-15 19:59:00,84.625,84.67,84.625,84.635,281600001.0
2009-07-15 20:00:00,84.635,84.64,84.495,84.505,799200005.0
2009-07-15 20:01:00,84.51,84.59,84.505,84.545,953999994.0
2009-07-15 20:02:00,84.545,84.6,84.525,84.53,689200001.0
2009-07-15 20:03:00,84.525,84.535,84.515,84.515,552400001.0
2009-07-15 20:04:00,84.52,84.535,84.485,84.535,784000001.0
2009-07-15 20:05:00,84.535,84.65,84.535,84.64,946200002.0
2009-07-15 20:06:00,84.64,84.715,84.64,84.665,945999995.0
2009-07-15 20:07:00,84.665,84.665,84.555,84.555,909200000.0
2009-07-15 20:08:00,84.56,84.635,84.555,84.625,721200002.0
2009-07-15 20:09:00,84.625,84.63,84.575,84.595,1358800014.0
2009-07-15 20:10:00,84.59,84.59,84.54,84.545,779700002.0
2009-07-15 20:11:00,84.545,84.555,84.52,84.52,559400002.0
2009-07-15 20:12:00,84.52,84.525,84.485,84.495,636800004.0
2009-07-15 20:13:00,84.51,84.565,84.505,84.52,434400002.0
2009-07-15 20:14:00,84.52,84.54,84.505,84.52,821600000.0
2009-07-15 20:15:00,84.52,84.535,84.5,84.52,662800003.0
2009-07-15 20:16:00,84.52,84.53,84.5,84.53,793200001.0
2009-07-15 20:17:00,84.53,84.62,84.53,84.6,1027600006.0
2009-07-15 20:18:00,84.6,84.7,84.6,84.63,983600006.0
2009-07-15 20:19:00,84.63,84.655,84.625,84.655,460000002.0
2009-07-15 20:20:00,84.655,84.67,84.65,84.655,418800000.0
2009-07-15 20:21:00,84.66,84.71,84.66,84.71,732800007.0
2009-07-15 20:22:00,84.71,84.765,84.71,84.745,519000000.0
2009-07-15 20:23:00,84.74,84.805,84.74,84.785,995200005.0
2009-07-15 20:24:00,84.785,84.785,84.755,84.765,514400000.0
2009-07-15 20:25:00,84.765,84.765,84.675,84.68,599800000.0
2009-07-15 20:26:00,84.675,84.685,84.645,84.675,813200006.0
2009-07-15 20:27:00,84.675,84.705,84.67,84.69,700800005.0
2009-07-15 20:28:00,84.71,84.75,84.71,84.75,914000005.0
2009-07-15 20:29:00,84.75,84.75,84.735,84.735,271600004.0
2009-07-15 20:30:00,84.735,84.75,84.73,84.74,860800005.0
2009-07-15 20:31:00,84.74,84.765,84.715,84.735,785200003.0
2009-07-15 20:32:00,84.735,84.75,84.73,84.73,618800000.0
2009-07-15 20:33:00,84.73,84.74,84.705,84.725,550800000.0
2009-07-15 20:34:00,84.725,84.735,84.72,84.72,232800000.0
2009-07-15 20:35:00,84.72,84.76,84.715,84.745,708400003.0
2009-07-15 20:36:00,84.74,84.76,84.735,84.745,344000000.0
2009-07-15 20:37:00,84.745,84.77,84.73,84.75,405199999.0
2009-07-15 20:38:00,84.75,84.76,84.745,84.745,194000000.0
2009-07-15 20:39:00,84.745,84.78,84.74,84.78,488000000.0
2009-07-15 20:40:00,84.775,84.78,84.745,84.75,545600000.0
2009-07-15 20:41:00,84.75,84.755,84.73,84.73,618400007.0
2009-07-15 20:42:00,84.73,84.77,84.73,84.765,715999999.0
2009-07-15 20:43:00,84.765,84.83,84.765,84.79,914800008.0
2009-07-15 20:44:00,84.79,84.79,84.735,84.735,516400001.0
2009-07-15 20:45:00,84.735,84.75,84.735,84.745,245200000.0
2009-07-15 20:46:00,84.745,84.79,84.745,84.785,414400001.0
2009-07-15 20:47:00,84.785,84.855,84.785,84.855,476400006.0
2009-07-15 20:48:00,84.855,84.855,84.825,84.835,902400003.0
2009-07-15 20:49:00,84.835,84.91,84.835,84.91,752800006.0
2009-07-15 20:50:00,84.91,84.925,84.88,84.88,606800006.0
2009-07-15 20:51:00,84.88,84.935,84.865,84.935,1206800000.0
2009-07-15 20:52:00,84.935,84.94,84.92,84.925,260400001.0
2009-07-15 20:53:00,84.925,84.925,84.895,84.895,827200011.0
2009-07-15 20:54:00,84.895,84.91,84.875,84.895,192000000.0
2009-07-15 20:55:00,84.895,84.905,84.83,84.835,333600002.0
2009-07-15 20:56:00,84.83,84.84,84.805,84.815,792800002.0
2009-07-15 20:57:00,84.82,84.82,84.8,84.82,604000000.0
2009-07-15 20:58:00,84.82,84.88,84.795,84.8,637200004.0
2009-07-15 20:59:00,84.8,84.87,84.8,84.845,1078000009.0
2009-07-15 21:00:00,84.84,84.845,84.78,84.8,1227200000.0
2009-07-15 21:01:00,84.8,84.805,84.78,84.805,870800010.0
2009-07-15 21:02:00,84.8,84.82,84.795,84.8,659200002.0
2009-07-15 21:03:00,84.795,84.81,84.785,84.79,1037600008.0
2009-07-15 21:04:00,84.79,84.81,84.79,84.81,1354000015.0
2009-07-15 21:05:00,84.81,84.825,84.785,84.815,821600007.0
2009-07-15 21:06:00,84.8,84.81,84.765,84.765,696400009.0
2009-07-15 21:07:00,84.765,84.765,84.745,84.765,670800004.0
2009-07-15 21:08:00,84.765,84.79,84.745,84.765,468000001.0
2009-07-15 21:09:00,84.765,84.79,84.75,84.75,584000000.0
2009-07-15 21:10:00,84.75,84.78,84.74,84.765,596399999.0
2009-07-15 21:11:00,84.765,84.82,84.765,84.78,263200000.0
2009-07-15 21:12:00,84.785,84.8,84.75,84.75,466800001.0
2009-07-15 21:13:00,84.74,84.745,84.705,84.705,887199996.0
2009-07-15 21:14:00,84.705,84.725,84.635,84.645,493600002.0
2009-07-15 21:15:00,84.645,84.685,84.64,84.67,150000000.0
2009-07-15 21:16:00,84.67,84.74,84.67,84.735,176000000.0
2009-07-15 21:17:00,84.735,84.76,84.73,84.75,312800001.0
2009-07-15 21:18:00,84.75,84.755,84.735,84.745,151600000.0
2009-07-15 21:19:00,84.75,84.75,84.725,84.725,231200001.0
2009-07-15 21:20:00,84.725,84.73,84.715,84.72,296000000.0
2009-07-15 21:21:00,84.725,84.73,84.695,84.695,860400007.0
2009-07-15 21:22:00,84.695,84.695,84.675,84.685,636800005.0
2009-07-15 21:23:00,84.685,84.72,84.685,84.695,686800003.0
2009-07-15 21:24:00,84.695,84.695,84.65,84.675,896800002.0
2009-07-15 21:25:00,84.68,84.7,84.665,84.675,461600003.0
2009-07-15 21:26:00,84.68,84.7,84.665,84.685,697200002.0
2009-07-15 21:27:00,84.695,84.695,84.645,84.65,730000001.0
2009-07-15 21:28:00,84.65,84.655,84.61,84.62,734000005.0
2009-07-15 21:29:00,84.62,84.625,84.595,84.605,540400004.0
2009-07-15 21:30:00,84.605,84.625,84.555,84.57,533600002.0
2009-07-15 21:31:00,84.57,84.585,84.565,84.57,599200001.0
2009-07-15 21:32:00,84.57,84.6,84.57,84.6,592000003.0
2009-07-15 21:33:00,84.6,84.615,84.595,84.6,567200001.0
2009-07-15 21:34:00,84.595,84.61,84.595,84.6,788800007.0
2009-07-15 21:35:00,84.605,84.61,84.585,84.59,606400008.0
2009-07-15 21:36:00,84.59,84.61,84.59,84.595,543600000.0
2009-07-15 21:37:00,84.595,84.61,84.595,84.605,295199998.0
2009-07-15 21:38:00,84.605,84.62,84.605,84.61,253399997.0
2009-07-15 21:39:00,84.61,84.615,84.605,84.615,438800001.0
2009-07-15 21:40:00,84.615,84.635,84.6,84.635,221199999.0
2009-07-15 21:41:00,84.64,84.645,84.63,84.64,518400001.0
2009-07-15 21:42:00,84.65,84.655,84.635,84.65,643199998.0
2009-07-15 21:43:00,84.655,84.66,84.63,84.645,815200011.0
2009-07-15 21:44:00,84.645,84.67,84.635,84.66,470400002.0
2009-07-15 21:45:00,84.66,84.66,84.615,84.625,261550000.0
2009-07-15 21:46:00,84.625,84.64,84.615,84.63,344400001.0
2009-07-15 21:47:00,84.625,84.65,84.62,84.65,260800000.0
2009-07-15 21:48:00,84.65,84.65,84.635,84.635,98800000.0
2009-07-15 21:49:00,84.63,84.64,84.615,84.625,271200001.0
2009-07-15 21:50:00,84.63,84.645,84.63,84.64,103200000.0
2009-07-15 21:51:00,84.64,84.65,84.635,84.635,193200000.0
2009-07-15 21:52:00,84.635,84.68,84.635,84.67,419600002.0
2009-07-15 21:53:00,84.675,84.675,84.62,84.625,786000002.0
2009-07-15 21:54:00,84.625,84.63,84.61,84.63,786800006.0
2009-07-15 21:55:00,84.63,84.635,84.62,84.62,601600003.0
2009-07-15 21:56:00,84.62,84.625,84.615,84.62,270399999.0
2009-07-15 21:57:00,84.62,84.64,84.62,84.63,173600000.0
2009-07-15 21:58:00,84.63,84.64,84.625,84.625,362800000.0
2009-07-15 21:59:00,84.625,84.655,84.62,84.645,612400004.0
2009-07-15 22:00:00,84.64,84.64,84.6,84.625,670400004.0
2009-07-15 22:01:00,84.625,84.63,84.58,84.595,405200000.0
2009-07-15 22:02:00,84.595,84.6,84.585,84.585,285600000.0
2009-07-15 22:03:00,84.59,84.61,84.59,84.6,199200001.0
2009-07-15 22:04:00,84.6,84.6,84.59,84.59,420800001.0
2009-07-15 22:05:00,84.59,84.59,84.58,84.585,211600000.0
2009-07-15 22:06:00,84.585,84.585,84.545,84.56,367200000.0
2009-07-15 22:07:00,84.55,84.565,84.545,84.565,420400002.0
2009-07-15 22:08:00,84.565,84.565,84.54,84.54,317600002.0
2009-07-15 22:09:00,84.54,84.56,84.54,84.56,232000000.0
2009-07-15 22:10:00,84.56,84.57,84.555,84.57,88000000.0
2009-07-15 22:11:00,84.57,84.575,84.56,84.565,94800000.0
2009-07-15 22:12:00,84.57,84.61,84.565,84.6,126800000.0
2009-07-15 22:13:00,84.59,84.595,84.56,84.575,350400000.0
2009-07-15 22:14:00,84.575,84.605,84.575,84.585,188400000.0
2009-07-15 22:15:00,84.562,84.566,84.553,84.556,203200003.0
2009-07-15 22:16:00,84.58,84.59,84.52,84.525,203200003.0
2009-07-15 22:17:00,84.54,84.545,84.54,84.545,17200000.0
2009-07-15 22:18:00,84.545,84.545,84.545,84.545,5200000.0
2009-07-15 22:19:00,84.545,84.545,84.535,84.54,26000000.0
2009-07-15 22:20:00,84.545,84.55,84.54,84.55,98400000.0
2009-07-15 22:21:00,84.545,84.55,84.505,84.505,178400000.0
2009-07-15 22:22:00,84.505,84.515,84.5,84.51,206000000.0
2009-07-15 22:23:00,84.515,84.515,84.48,84.48,184800000.0
2009-07-15 22:24:00,84.48,84.5,84.48,84.495,140400000.0
2009-07-15 22:25:00,84.495,84.505,84.48,84.48,152000000.0
2009-07-15 22:26:00,84.47,84.49,84.47,84.475,204400000.0
2009-07-15 22:27:00,84.485,84.5,84.485,84.49,164000000.0
2009-07-15 22:28:00,84.49,84.515,84.49,84.51,98400000.0
2009-07-15 22:29:00,84.515,84.55,84.515,84.54,194800000.0
2009-07-15 22:30:00,84.54,84.55,84.53,84.55,208800000.0
2009-07-15 22:31:00,84.54,84.56,84.54,84.555,52000000.0
2009-07-15 22:32:00,84.565,84.565,84.545,84.545,83200000.0
2009-07-15 22:33:00,84.545,84.545,84.505,84.525,137600000.0
2009-07-15 22:34:00,84.53,84.55,84.51,84.53,162000000.0
2009-07-15 22:35:00,84.54,84.55,84.53,84.53,100400000.0
2009-07-15 22:36:00,84.53,84.535,84.52,84.525,44000000.0
2009-07-15 22:37:00,84.52,84.525,84.515,84.525,75200000.0
2009-07-15 22:38:00,84.525,84.525,84.495,84.51,121600000.0
2009-07-15 22:39:00,84.515,84.515,84.5,84.505,115600000.0
2009-07-15 22:40:00,84.51,84.51,84.475,84.5,208000000.0
2009-07-15 22:41:00,84.505,84.52,84.49,84.515,202400000.0
2009-07-15 22:42:00,84.51,84.515,84.51,84.515,10400000.0
2009-07-15 22:43:00,84.505,84.505,84.5,84.5,15600000.0
2009-07-15 22:44:00,84.5,84.515,84.5,84.5,32800000.0
2009-07-15 22:45:00,84.52,84.52,84.485,84.5,90000000.0
2009-07-15 22:46:00,84.5,84.5,84.47,84.48,212400000.0
2009-07-15 22:47:00,84.48,84.505,84.465,84.48,240000000.0
2009-07-15 22:48:00,84.485,84.485,84.465,84.465,114800000.0
2009-07-15 22:49:00,84.465,84.49,84.465,84.475,96400000.0
2009-07-15 22:50:00,84.475,84.535,84.47,84.525,282400000.0
2009-07-15 22:51:00,84.515,84.565,84.515,84.565,129200000.0
2009-07-15 22:52:00,84.56,84.565,84.54,84.565,176400000.0
2009-07-15 22:53:00,84.575,84.655,84.535,84.54,322000000.0
2009-07-15 22:54:00,84.545,84.55,84.545,84.55,35200000.0
2009-07-15 22:55:00,84.555,84.575,84.555,84.57,126400000.0
2009-07-15 22:56:00,84.575,84.6,84.575,84.595,72400000.0
2009-07-15 22:57:00,84.6,84.6,84.575,84.59,134400000.0
2009-07-15 22:58:00,84.595,84.6,84.595,84.6,100800000.0
2009-07-15 22:59:00,84.6,84.72,84.6,84.655,397600002.0
2009-07-15 23:00:00,84.655,84.695,84.6,84.655,264000000.0
2009-07-15 23:01:00,84.64,84.66,84.6,84.66,76400000.0
2009-07-15 23:02:00,84.665,84.68,84.63,84.68,115200000.0
2009-07-15 23:03:00,84.685,84.685,84.675,84.68,19200000.0
2009-07-15 23:04:00,84.685,84.69,84.675,84.685,44800000.0
2009-07-15 23:05:00,84.67,84.715,84.635,84.705,198400002.0
2009-07-15 23:06:00,84.71,84.74,84.7,84.74,85200001.0
2009-07-15 23:07:00,84.74,84.74,84.695,84.705,38400001.0
2009-07-15 23:08:00,84.705,84.705,84.685,84.695,91999999.0
2009-07-15 23:09:00,84.695,84.715,84.69,84.705,100400002.0
2009-07-15 23:10:00,84.71,84.715,84.685,84.695,57600000.0
2009-07-15 23:11:00,84.695,84.705,84.695,84.705,105600001.0
2009-07-15 23:12:00,84.705,84.725,84.695,84.695,59000001.0
2009-07-15 23:13:00,84.695,84.735,84.695,84.73,116400000.0
2009-07-15 23:14:00,84.73,84.73,84.7,84.705,367600000.0
2009-07-15 23:15:00,84.715,84.72,84.715,84.715,34800000.0
2009-07-15 23:16:00,84.705,84.745,84.705,84.73,338000000.0
2009-07-15 23:17:00,84.745,84.75,84.71,84.71,206400000.0
2009-07-15 23:18:00,84.71,84.71,84.665,84.675,187600000.0
2009-07-15 23:19:00,84.675,84.69,84.675,84.69,42800001.0
2009-07-15 23:20:00,84.685,84.71,84.675,84.69,86000000.0
2009-07-15 23:21:00,84.69,84.7,84.69,84.695,52000000.0
2009-07-15 23:22:00,84.695,84.695,84.685,84.685,34000000.0
2009-07-15 23:23:00,84.685,84.685,84.68,84.685,50000000.0
2009-07-15 23:24:00,84.68,84.685,84.68,84.68,85600000.0
2009-07-15 23:25:00,84.68,84.68,84.65,84.66,49200000.0
2009-07-15 23:26:00,84.66,84.66,84.65,84.65,33200000.0
2009-07-15 23:27:00,84.65,84.65,84.645,84.65,41200000.0
2009-07-15 23:28:00,84.645,84.645,84.64,84.645,41600000.0
2009-07-15 23:29:00,84.64,84.64,84.625,84.63,62400000.0
2009-07-15 23:30:00,84.635,84.655,84.625,84.635,88000000.0
2009-07-15 23:31:00,84.635,84.645,84.63,84.635,182000001.0
2009-07-15 23:32:00,84.635,84.64,84.635,84.64,13600000.0
2009-07-15 23:33:00,84.635,84.635,84.63,84.63,47200001.0
2009-07-15 23:34:00,84.63,84.63,84.625,84.625,69200000.0
2009-07-15 23:35:00,84.625,84.625,84.625,84.625,28000000.0
2009-07-15 23:36:00,84.64,84.64,84.62,84.625,41600000.0
2009-07-15 23:37:00,84.598,84.609,84.598,84.609,75200001.0
2009-07-15 23:38:00,84.615,84.625,84.615,84.625,75200001.0
2009-07-15 23:39:00,84.625,84.625,84.625,84.625,11600000.0
2009-07-15 23:40:00,84.63,84.645,84.625,84.645,92000000.0
2009-07-15 23:41:00,84.655,84.69,84.65,84.69,134000000.0
2009-07-15 23:42:00,84.68,84.69,84.665,84.67,146800000.0
2009-07-15 23:43:00,84.67,84.68,84.665,84.665,111600003.0
2009-07-15 23:44:00,84.665,84.685,84.665,84.675,211600006.0
2009-07-15 23:45:00,84.67,84.685,84.67,84.675,92800002.0
2009-07-15 23:46:00,84.675,84.695,84.67,84.67,218000004.0
2009-07-15 23:47:00,84.675,84.685,84.675,84.68,51200000.0
2009-07-15 23:48:00,84.68,84.68,84.645,84.655,392000005.0
2009-07-15 23:49:00,84.645,84.655,84.645,84.655,75199998.0
2009-07-15 23:50:00,84.65,84.65,84.645,84.645,48000001.0
2009-07-15 23:51:00,84.645,84.65,84.64,84.65,91200002.0
2009-07-15 23:52:00,84.65,84.655,84.65,84.655,35200000.0
2009-07-15 23:53:00,84.67,84.68,84.655,84.655,180800001.0
2009-07-15 23:54:00,84.655,84.655,84.655,84.655,3200000.0
2009-07-15 23:55:00,84.624,84.628,84.624,84.628,20800000.0
2009-07-15 23:56:00,84.655,84.655,84.645,84.645,20800000.0
2009-07-15 23:57:00,84.645,84.645,84.635,84.635,29200001.0
2009-07-15 23:58:00,84.635,84.64,84.635,84.64,33600001.0
2009-07-15 23:59:00,84.635,84.635,84.635,84.635,33600001.0
2009-07-16 00:00:00,84.635,84.64,84.62,84.62,183200003.0
2009-07-16 00:01:00,84.615,84.62,84.59,84.61,166800002.0
2009-07-16 00:02:00,84.605,84.61,84.6,84.6,25600000.0
2009-07-16 00:03:00,84.61,84.61,84.575,84.575,28800000.0
2009-07-16 00:04:00,84.575,84.59,84.575,84.585,162800000.0
2009-07-16 00:05:00,84.585,84.59,84.51,84.545,506399996.0
2009-07-16 00:06:00,84.545,84.55,84.495,84.505,301999999.0
2009-07-16 00:07:00,84.505,84.505,84.475,84.475,153600002.0
2009-07-16 00:08:00,84.475,84.48,84.445,84.45,118400000.0
2009-07-16 00:09:00,84.445,84.475,84.44,84.455,121200000.0
2009-07-16 00:10:00,84.46,84.47,84.455,84.455,51200000.0
2009-07-16 00:11:00,84.455,84.455,84.435,84.455,69200000.0
2009-07-16 00:12:00,84.475,84.475,84.47,84.47,51200000.0
2009-07-16 00:13:00,84.47,84.47,84.46,84.46,51200000.0
2009-07-16 00:14:00,84.455,84.475,84.455,84.465,16000000.0
2009-07-16 00:15:00,84.47,84.47,84.44,84.47,84000000.0
2009-07-16 00:16:00,84.47,84.48,84.455,84.475,114000000.0
2009-07-16 00:17:00,84.47,84.47,84.44,84.44,194800000.0
2009-07-16 00:18:00,84.45,84.455,84.425,84.455,87600000.0
2009-07-16 00:19:00,84.45,84.45,84.415,84.425,37200000.0
2009-07-16 00:20:00,84.425,84.445,84.42,84.445,58400000.0
2009-07-16 00:21:00,84.435,84.435,84.415,84.435,40400000.0
2009-07-16 00:22:00,84.435,84.435,84.41,84.415,163600000.0
2009-07-16 00:23:00,84.41,84.42,84.39,84.39,199200000.0
2009-07-16 00:24:00,84.39,84.44,84.39,84.43,66000000.0
2009-07-16 00:25:00,84.4,84.415,84.4,84.415,25600000.0
2009-07-16 00:26:00,84.41,84.41,84.395,84.395,37200000.0
2009-07-16 00:27:00,84.395,84.4,84.38,84.385,101600000.0
2009-07-16 00:28:00,84.385,84.39,84.37,84.37,64800000.0
2009-07-16 00:29:00,84.355,84.375,84.345,84.375,219200000.0
2009-07-16 00:30:00,84.36,84.41,84.36,84.39,122800000.0
2009-07-16 00:31:00,84.39,84.39,84.37,84.375,60400000.0
2009-07-16 00:32:00,84.37,84.38,84.36,84.37,116800001.0
2009-07-16 00:33:00,84.37,84.38,84.32,84.325,122000000.0
2009-07-16 00:34:00,84.325,84.335,84.325,84.33,43600000.0
2009-07-16 00:35:00,84.34,84.35,84.33,84.34,91600000.0
2009-07-16 00:36:00,84.345,84.36,84.33,84.34,194000000.0
2009-07-16 00:37:00,84.33,84.34,84.325,84.33,91600000.0
2009-07-16 00:38:00,84.33,84.365,84.32,84.36,160800000.0
2009-07-16 00:39:00,84.36,84.37,84.335,84.35,189600000.0
2009-07-16 00:40:00,84.34,84.35,84.335,84.34,180800000.0
2009-07-16 00:41:00,84.345,84.345,84.335,84.34,181200000.0
2009-07-16 00:42:00,84.335,84.335,84.285,84.305,107200001.0
2009-07-16 00:43:00,84.305,84.33,84.305,84.33,21200000.0
2009-07-16 00:44:00,84.325,84.33,84.305,84.305,209200000.0
2009-07-16 00:45:00,84.305,84.315,84.295,84.295,86400000.0
2009-07-16 00:46:00,84.295,84.315,84.295,84.3,181600000.0
2009-07-16 00:47:00,84.3,84.31,84.265,84.305,211200000.0
2009-07-16 00:48:00,84.3,84.3,84.28,84.28,259200001.0
2009-07-16 00:49:00,84.28,84.295,84.27,84.28,131400000.0
2009-07-16 00:50:00,84.28,84.295,84.28,84.285,194000000.0
2009-07-16 00:51:00,84.28,84.285,84.275,84.285,98400000.0
2009-07-16 00:52:00,84.28,84.28,84.255,84.26,210000000.0
2009-07-16 00:53:00,84.27,84.275,84.26,84.275,130400000.0
2009-07-16 00:54:00,84.275,84.3,84.275,84.29,272800000.0
2009-07-16 00:55:00,84.295,84.32,84.29,84.315,128000000.0
2009-07-16 00:56:00,84.32,84.35,84.32,84.345,197600000.0
2009-07-16 00:57:00,84.34,84.35,84.335,84.335,130000000.0
2009-07-16 00:58:00,84.34,84.375,84.34,84.36,326800000.0
2009-07-16 00:59:00,84.35,84.38,84.35,84.38,149200001.0
2009-07-16 01:00:00,84.385,84.4,84.365,84.37,298400000.0
2009-07-16 01:01:00,84.37,84.375,84.35,84.37,84400000.0
2009-07-16 01:02:00,84.365,84.38,84.365,84.38,131200000.0
2009-07-16 01:03:00,84.385,84.395,84.375,84.385,150800000.0
2009-07-16 01:04:00,84.385,84.39,84.38,84.39,114400000.0
2009-07-16 01:05:00,84.395,84.405,84.385,84.395,182000000.0
2009-07-16 01:06:00,84.395,84.4,84.35,84.355,292400000.0
2009-07-16 01:07:00,84.36,84.37,84.32,84.33,189800000.0
2009-07-16 01:08:00,84.33,84.34,84.325,84.325,80800000.0
2009-07-16 01:09:00,84.325,84.35,84.325,84.34,156600000.0
2009-07-16 01:10:00,84.335,84.355,84.33,84.355,133200000.0
2009-07-16 01:11:00,84.36,84.365,84.335,84.34,248400001.0
2009-07-16 01:12:00,84.34,84.35,84.32,84.34,399400000.0
2009-07-16 01:13:00,84.34,84.34,84.32,84.32,150200001.0
2009-07-16 01:14:00,84.33,84.33,84.295,84.295,137200000.0
2009-07-16 01:15:00,84.295,84.31,84.295,84.295,112400000.0
2009-07-16 01:16:00,84.305,84.315,84.3,84.315,113600000.0
2009-07-16 01:17:00,84.33,84.36,84.32,84.35,234400003.0
2009-07-16 01:18:00,84.35,84.35,84.33,84.34,187600000.0
2009-07-16 01:19:00,84.34,84.35,84.325,84.325,114200000.0
2009-07-16 01:20:00,84.325,84.34,84.31,84.31,113600000.0
2009-07-16 01:21:00,84.31,84.31,84.3,84.3,91000000.0
2009-07-16 01:22:00,84.3,84.315,84.29,84.315,86600000.0
2009-07-16 01:23:00,84.31,84.315,84.29,84.29,115800001.0
2009-07-16 01:24:00,84.29,84.305,84.28,84.29,160200000.0
2009-07-16 01:25:00,84.29,84.3,84.27,84.275,102600000.0
2009-07-16 01:26:00,84.27,84.29,84.245,84.275,294400002.0
2009-07-16 01:27:00,84.275,84.31,84.275,84.29,147800000.0
2009-07-16 01:28:00,84.27,84.28,84.25,84.25,264400000.0
2009-07-16 01:29:00,84.25,84.25,84.215,84.215,157200000.0
2009-07-16 01:30:00,84.205,84.225,84.19,84.225,337200008.0
2009-07-16 01:31:00,84.215,84.23,84.215,84.23,176800003.0
2009-07-16 01:32:00,84.23,84.275,84.23,84.27,199400003.0
2009-07-16 01:33:00,84.27,84.3,84.27,84.28,303400006.0
2009-07-16 01:34:00,84.285,84.305,84.285,84.29,362800003.0
2009-07-16 01:35:00,84.285,84.285,84.275,84.28,94200000.0
2009-07-16 01:36:00,84.265,84.267,84.265,84.267,10800000.0
2009-07-16 01:37:00,84.285,84.285,84.285,84.285,10800000.0
2009-07-16 01:38:00,84.275,84.305,84.275,84.3,132200000.0
2009-07-16 01:39:00,84.3,84.32,84.3,84.315,310600000.0
2009-07-16 01:40:00,84.31,84.32,84.31,84.32,115800002.0
2009-07-16 01:41:00,84.315,84.32,84.3,84.305,154200002.0
2009-07-16 01:42:00,84.305,84.315,84.305,84.31,61200001.0
2009-07-16 01:43:00,84.33,84.36,84.33,84.345,483200006.0
2009-07-16 01:44:00,84.35,84.41,84.345,84.405,227600001.0
2009-07-16 01:45:00,84.41,84.44,84.395,84.41,368200003.0
2009-07-16 01:46:00,84.415,84.475,84.415,84.47,121600000.0
2009-07-16 01:47:00,84.47,84.495,84.445,84.475,342200003.0
2009-07-16 01:48:00,84.485,84.505,84.475,84.495,176400000.0
2009-07-16 01:49:00,84.5,84.525,84.49,84.515,140400000.0
2009-07-16 01:50:00,84.51,84.525,84.475,84.475,140800000.0
2009-07-16 01:51:00,84.47,84.47,84.44,84.45,403600000.0
2009-07-16 01:52:00,84.465,84.47,84.4,84.42,203200000.0
2009-07-16 01:53:00,84.43,84.445,84.405,84.43,393200002.0
2009-07-16 01:54:00,84.42,84.43,84.41,84.41,411600000.0
2009-07-16 01:55:00,84.425,84.425,84.41,84.42,73200000.0
2009-07-16 01:56:00,84.42,84.46,84.42,84.445,91600000.0
2009-07-16 01:57:00,84.44,84.44,84.435,84.435,39600000.0
2009-07-16 01:58:00,84.44,84.45,84.44,84.45,36400000.0
2009-07-16 01:59:00,84.45,84.48,84.45,84.475,201600000.0
2009-07-16 02:00:00,84.475,84.5,84.445,84.46,261600000.0
2009-07-16 02:01:00,84.46,84.485,84.455,84.48,240000000.0
2009-07-16 02:02:00,84.485,84.485,84.455,84.455,132800000.0
2009-07-16 02:03:00,84.455,84.46,84.45,84.46,126800000.0
2009-07-16 02:04:00,84.455,84.46,84.42,84.43,216000000.0
2009-07-16 02:05:00,84.43,84.435,84.425,84.435,64400000.0
2009-07-16 02:06:00,84.435,84.49,84.435,84.49,155200000.0
2009-07-16 02:07:00,84.495,84.495,84.485,84.49,38400000.0
2009-07-16 02:08:00,84.475,84.495,84.475,84.485,89200000.0
2009-07-16 02:09:00,84.485,84.505,84.475,84.505,76000000.0
2009-07-16 02:10:00,84.51,84.535,84.51,84.525,126400000.0
2009-07-16 02:11:00,84.52,84.525,84.505,84.505,40400000.0
2009-07-16 02:12:00,84.5,84.5,84.475,84.485,115200000.0
2009-07-16 02:13:00,84.485,84.49,84.48,84.49,69200000.0
2009-07-16 02:14:00,84.49,84.49,84.49,84.49,8400000.0
2009-07-16 02:15:00,84.495,84.51,84.48,84.49,219600000.0
2009-07-16 02:16:00,84.49,84.535,84.48,84.535,215600000.0
2009-07-16 02:17:00,84.53,84.545,84.52,84.535,150800000.0
2009-07-16 02:18:00,84.535,84.545,84.515,84.525,242000000.0
2009-07-16 02:19:00,84.535,84.545,84.52,84.53,210000000.0
2009-07-16 02:20:00,84.53,84.53,84.48,84.495,274800000.0
2009-07-16 02:21:00,84.49,84.52,84.485,84.515,248000000.0
2009-07-16 02:22:00,84.515,84.525,84.48,84.48,278800000.0
2009-07-16 02:23:00,84.48,84.5,84.48,84.5,97600000.0
2009-07-16 02:24:00,84.5,84.5,84.495,84.5,73600000.0
2009-07-16 02:25:00,84.5,84.52,84.49,84.49,119200000.0
2009-07-16 02:26:00,84.48,84.48,84.46,84.48,180000000.0
2009-07-16 02:27:00,84.475,84.475,84.465,84.47,48400000.0
2009-07-16 02:28:00,84.47,84.47,84.45,84.455,90400000.0
2009-07-16 02:29:00,84.455,84.46,84.445,84.445,122400000.0
2009-07-16 02:30:00,84.45,84.45,84.43,84.43,160800000.0
2009-07-16 02:31:00,84.435,84.445,84.405,84.445,238000000.0
2009-07-16 02:32:00,84.435,84.435,84.4,84.4,212200000.0
2009-07-16 02:33:00,84.4,84.415,84.4,84.405,144000000.0
2009-07-16 02:34:00,84.395,84.4,84.375,84.385,174000000.0
2009-07-16 02:35:00,84.385,84.385,84.37,84.375,172800000.0
2009-07-16 02:36:00,84.375,84.405,84.34,84.355,143600000.0
2009-07-16 02:37:00,84.355,84.375,84.335,84.335,379999999.0
2009-07-16 02:38:00,84.33,84.345,84.325,84.34,138000000.0
2009-07-16 02:39:00,84.345,84.355,84.335,84.35,109000000.0
2009-07-16 02:40:00,84.345,84.425,84.345,84.425,244200000.0
2009-07-16 02:41:00,84.435,84.435,84.395,84.405,263400000.0
2009-07-16 02:42:00,84.41,84.435,84.4,84.4,279000000.0
2009-07-16 02:43:00,84.4,84.41,84.4,84.41,63000000.0
2009-07-16 02:44:00,84.415,84.415,84.355,84.375,214000000.0
2009-07-16 02:45:00,84.365,84.365,84.355,84.36,144000000.0
2009-07-16 02:46:00,84.36,84.375,84.34,84.34,192200000.0
2009-07-16 02:47:00,84.35,84.35,84.315,84.345,237600000.0
2009-07-16 02:48:00,84.34,84.345,84.315,84.325,176200000.0
2009-07-16 02:49:00,84.32,84.345,84.31,84.315,214800000.0
2009-07-16 02:50:00,84.31,84.315,84.295,84.295,236200000.0
2009-07-16 02:51:00,84.295,84.325,84.295,84.31,69400000.0
2009-07-16 02:52:00,84.315,84.325,84.29,84.29,141400000.0
2009-07-16 02:53:00,84.285,84.31,84.285,84.3,149400000.0
2009-07-16 02:54:00,84.295,84.315,84.275,84.3,292400000.0
2009-07-16 02:55:00,84.3,84.315,84.28,84.295,501400000.0
2009-07-16 02:56:00,84.295,84.32,84.295,84.32,168400000.0
2009-07-16 02:57:00,84.32,84.32,84.315,84.315,128600000.0
2009-07-16 02:58:00,84.315,84.33,84.295,84.325,330000000.0
2009-07-16 02:59:00,84.325,84.325,84.31,84.31,173600000.0
2009-07-16 03:00:00,84.31,84.325,84.285,84.3,207600000.0
2009-07-16 03:01:00,84.295,84.305,84.285,84.285,290000000.0
2009-07-16 03:02:00,84.285,84.3,84.265,84.265,158000000.0
2009-07-16 03:03:00,84.265,84.275,84.26,84.265,180400000.0
2009-07-16 03:04:00,84.265,84.275,84.245,84.26,250000000.0
2009-07-16 03:05:00,84.25,84.27,84.245,84.255,292200000.0
2009-07-16 03:06:00,84.26,84.275,84.26,84.265,81400000.0
2009-07-16 03:07:00,84.265,84.29,84.265,84.285,80000000.0
2009-07-16 03:08:00,84.285,84.3,84.28,84.285,232800000.0
2009-07-16 03:09:00,84.275,84.28,84.265,84.28,125400000.0
2009-07-16 03:10:00,84.28,84.29,84.275,84.29,161000000.0
2009-07-16 03:11:00,84.295,84.295,84.29,84.295,201000000.0
2009-07-16 03:12:00,84.305,84.325,84.305,84.315,292000000.0
2009-07-16 03:13:00,84.31,84.32,84.29,84.29,305600000.0
2009-07-16 03:14:00,84.295,84.295,84.29,84.295,178400000.0
2009-07-16 03:15:00,84.285,84.285,84.285,84.285,79200000.0
2009-07-16 03:16:00,84.29,84.3,84.285,84.285,146400000.0
2009-07-16 03:17:00,84.285,84.3,84.28,84.28,220400000.0
2009-07-16 03:18:00,84.28,84.3,84.28,84.29,125200000.0
2009-07-16 03:19:00,84.29,84.295,84.28,84.28,288999999.0
2009-07-16 03:20:00,84.28,84.28,84.27,84.27,46000000.0
2009-07-16 03:21:00,84.27,84.27,84.245,84.245,53400000.0
2009-07-16 03:22:00,84.235,84.25,84.235,84.245,89800000.0
2009-07-16 03:23:00,84.245,84.245,84.24,84.24,73800000.0
2009-07-16 03:24:00,84.235,84.235,84.23,84.235,60800000.0
2009-07-16 03:25:00,84.235,84.235,84.195,84.195,201000000.0
2009-07-16 03:26:00,84.195,84.24,84.195,84.23,183400000.0
2009-07-16 03:27:00,84.225,84.225,84.205,84.21,342000000.0
2009-07-16 03:28:00,84.205,84.275,84.205,84.25,219000000.0
2009-07-16 03:29:00,84.25,84.26,84.235,84.24,146400000.0
2009-07-16 03:30:00,84.245,84.27,84.235,84.27,271800000.0
2009-07-16 03:31:00,84.27,84.285,84.26,84.285,73200000.0
2009-07-16 03:32:00,84.28,84.28,84.255,84.265,132400000.0
2009-07-16 03:33:00,84.265,84.27,84.255,84.255,43200000.0
2009-07-16 03:34:00,84.26,84.26,84.24,84.25,178200001.0
2009-07-16 03:35:00,84.25,84.26,84.21,84.22,410400000.0
2009-07-16 03:36:00,84.22,84.23,84.22,84.225,168800000.0
2009-07-16 03:37:00,84.22,84.22,84.16,84.16,376400000.0
2009-07-16 03:38:00,84.16,84.175,84.15,84.175,544800000.0
2009-07-16 03:39:00,84.175,84.185,84.15,84.17,493400000.0
2009-07-16 03:40:00,84.17,84.175,84.13,84.135,482600000.0
2009-07-16 03:41:00,84.135,84.15,84.1,84.11,446000000.0
2009-07-16 03:42:00,84.11,84.125,84.095,84.11,295400000.0
2009-07-16 03:43:00,84.115,84.145,84.11,84.13,280200000.0
2009-07-16 03:44:00,84.13,84.135,84.125,84.13,72600000.0
2009-07-16 03:45:00,84.125,84.145,84.125,84.145,147000000.0
2009-07-16 03:46:00,84.145,84.16,84.145,84.155,106400000.0
2009-07-16 03:47:00,84.155,84.155,84.13,84.13,162000000.0
2009-07-16 03:48:00,84.125,84.14,84.125,84.13,260200000.0
2009-07-16 03:49:00,84.135,84.16,84.13,84.155,234400000.0
2009-07-16 03:50:00,84.155,84.16,84.145,84.15,166600001.0
2009-07-16 03:51:00,84.145,84.16,84.14,84.15,307800000.0
2009-07-16 03:52:00,84.15,84.16,84.145,84.16,92800000.0
2009-07-16 03:53:00,84.165,84.17,84.15,84.15,215600000.0
2009-07-16 03:54:00,84.155,84.175,84.15,84.175,159000000.0
2009-07-16 03:55:00,84.18,84.185,84.18,84.185,17200000.0
2009-07-16 03:56:00,84.19,84.19,84.185,84.19,111800000.0
2009-07-16 03:57:00,84.19,84.195,84.19,84.19,159000000.0
2009-07-16 03:58:00,84.19,84.21,84.17,84.21,245600000.0
2009-07-16 03:59:00,84.21,84.215,84.19,84.205,110000000.0
2009-07-16 04:00:00,84.205,84.215,84.15,84.165,470400005.0
2009-07-16 04:01:00,84.165,84.18,84.145,84.17,244400000.0
2009-07-16 04:02:00,84.175,84.21,84.175,84.185,200200000.0
2009-07-16 04:03:00,84.19,84.195,84.165,84.165,198400000.0
2009-07-16 04:04:00,84.165,84.18,84.155,84.175,117600000.0
2009-07-16 04:05:00,84.17,84.175,84.145,84.16,309200001.0
2009-07-16 04:06:00,84.15,84.16,84.13,84.13,86600000.0
2009-07-16 04:07:00,84.13,84.13,84.085,84.09,92800000.0
2009-07-16 04:08:00,84.095,84.1,84.08,84.085,204200000.0
2009-07-16 04:09:00,84.09,84.09,84.075,84.075,108000000.0
2009-07-16 04:10:00,84.075,84.085,84.06,84.065,127200000.0
2009-07-16 04:11:00,84.065,84.09,84.065,84.075,164600000.0
2009-07-16 04:12:00,84.075,84.075,84.065,84.07,140800000.0
2009-07-16 04:13:00,84.065,84.085,84.065,84.075,148600000.0
2009-07-16 04:14:00,84.075,84.075,84.07,84.075,54400000.0
2009-07-16 04:15:00,84.075,84.08,84.075,84.08,108000000.0
2009-07-16 04:16:00,84.085,84.115,84.085,84.105,127000000.0
2009-07-16 04:17:00,84.105,84.115,84.1,84.105,100600000.0
2009-07-16 04:18:00,84.105,84.105,84.09,84.095,209600000.0
2009-07-16 04:19:00,84.095,84.11,84.075,84.075,190800000.0
2009-07-16 04:20:00,84.075,84.08,84.03,84.03,124200000.0
2009-07-16 04:21:00,84.04,84.04,84.015,84.015,70400000.0
2009-07-16 04:22:00,84.015,84.015,84.0,84.01,241400000.0
2009-07-16 04:23:00,84.005,84.01,83.995,83.995,314800001.0
2009-07-16 04:24:00,84.005,84.01,83.985,84.005,344600001.0
2009-07-16 04:25:00,84.005,84.025,83.995,84.01,361400000.0
2009-07-16 04:26:00,84.005,84.01,84.0,84.01,118000000.0
2009-07-16 04:27:00,84.01,84.02,84.01,84.015,83600000.0
2009-07-16 04:28:00,84.015,84.015,84.005,84.005,37400000.0
2009-07-16 04:29:00,84.005,84.005,83.985,83.985,95200000.0
2009-07-16 04:30:00,83.985,83.99,83.965,83.965,64000000.0
2009-07-16 04:31:00,83.965,83.98,83.955,83.975,80000000.0
2009-07-16 04:32:00,83.975,83.995,83.975,83.995,163600000.0
2009-07-16 04:33:00,83.99,83.995,83.98,83.995,217800000.0
2009-07-16 04:34:00,83.985,83.985,83.965,83.98,370600005.0
2009-07-16 04:35:00,83.98,84.015,83.97,84.005,256800003.0
2009-07-16 04:36:00,84.005,84.02,84.0,84.02,103800000.0
2009-07-16 04:37:00,84.035,84.045,84.03,84.035,287600001.0
2009-07-16 04:38:00,84.035,84.035,83.995,84.01,283800001.0
2009-07-16 04:39:00,84.0,84.03,83.995,84.02,209200000.0
2009-07-16 04:40:00,84.03,84.03,84.015,84.02,108200000.0
2009-07-16 04:41:00,84.02,84.035,84.02,84.025,130600000.0
2009-07-16 04:42:00,84.025,84.05,84.025,84.04,344600000.0
2009-07-16 04:43:00,84.035,84.04,84.03,84.035,92200000.0
2009-07-16 04:44:00,84.035,84.04,84.03,84.03,71800000.0
2009-07-16 04:45:00,84.03,84.03,84.03,84.03,69800000.0
2009-07-16 04:46:00,84.045,84.045,84.025,84.025,25600000.0
2009-07-16 04:47:00,84.025,84.055,84.015,84.05,149600000.0
2009-07-16 04:48:00,84.045,84.055,84.035,84.035,255199996.0
2009-07-16 04:49:00,84.04,84.055,84.04,84.055,37600000.0
2009-07-16 04:50:00,84.055,84.055,84.05,84.055,22400000.0
2009-07-16 04:51:00,84.05,84.05,84.03,84.04,50200000.0
2009-07-16 04:52:00,84.035,84.035,84.03,84.03,6400000.0
2009-07-16 04:53:00,84.03,84.03,84.03,84.03,9600000.0
2009-07-16 04:54:00,84.03,84.03,84.03,84.03,6400000.0
2009-07-16 04:55:00,84.03,84.075,84.03,84.075,48000000.0
2009-07-16 04:56:00,84.07,84.07,84.045,84.045,48000000.0
2009-07-16 04:57:00,84.045,84.065,84.045,84.055,152200000.0
2009-07-16 04:58:00,84.055,84.055,84.03,84.045,117400000.0
2009-07-16 04:59:00,84.055,84.08,84.045,84.07,244000000.0
2009-07-16 05:00:00,84.065,84.1,84.06,84.085,200200001.0
2009-07-16 05:01:00,84.085,84.125,84.085,84.115,121000000.0
2009-07-16 05:02:00,84.125,84.14,84.115,84.14,159400000.0
2009-07-16 05:03:00,84.14,84.15,84.115,84.115,72600000.0
2009-07-16 05:04:00,84.115,84.14,84.115,84.14,140400000.0
2009-07-16 05:05:00,84.145,84.15,84.125,84.135,53400000.0
2009-07-16 05:06:00,84.125,84.135,84.11,84.125,116400000.0
2009-07-16 05:07:00,84.115,84.12,84.11,84.11,182800001.0
2009-07-16 05:08:00,84.12,84.125,84.11,84.125,58800000.0
2009-07-16 05:09:00,84.14,84.155,84.12,84.145,118400000.0
2009-07-16 05:10:00,84.145,84.155,84.14,84.14,84400000.0
2009-07-16 05:11:00,84.14,84.145,84.12,84.125,261400000.0
2009-07-16 05:12:00,84.14,84.145,84.095,84.095,166800000.0
2009-07-16 05:13:00,84.09,84.11,84.09,84.105,124000000.0
2009-07-16 05:14:00,84.105,84.105,84.095,84.105,70800000.0
2009-07-16 05:15:00,84.105,84.105,84.05,84.055,202000000.0
2009-07-16 05:16:00,84.045,84.07,84.04,84.04,212800000.0
2009-07-16 05:17:00,84.045,84.065,84.02,84.025,210800000.0
2009-07-16 05:18:00,84.025,84.025,83.98,84.015,353400000.0
2009-07-16 05:19:00,84.01,84.01,83.975,83.985,216800000.0
2009-07-16 05:20:00,83.985,83.995,83.98,83.985,79000000.0
2009-07-16 05:21:00,83.98,84.005,83.98,84.005,183600000.0
2009-07-16 05:22:00,84.005,84.005,83.995,84.0,22400000.0
2009-07-16 05:23:00,84.0,84.0,83.975,83.99,192400000.0
2009-07-16 05:24:00,83.98,84.02,83.98,84.02,169400000.0
2009-07-16 05:25:00,84.025,84.03,84.0,84.0,69400000.0
2009-07-16 05:26:00,84.005,84.005,84.0,84.005,210000000.0
2009-07-16 05:27:00,84.005,84.02,84.005,84.005,172599999.0
2009-07-16 05:28:00,84.005,84.015,84.0,84.0,157800000.0
2009-07-16 05:29:00,83.995,83.995,83.98,83.98,147000000.0
2009-07-16 05:30:00,83.98,83.99,83.96,83.96,334800000.0
2009-07-16 05:31:00,83.96,83.965,83.95,83.96,330600000.0
2009-07-16 05:32:00,83.965,83.97,83.96,83.965,232200000.0
2009-07-16 05:33:00,83.97,83.985,83.97,83.98,222600000.0
2009-07-16 05:34:00,83.98,83.98,83.97,83.975,120200001.0
2009-07-16 05:35:00,83.975,83.98,83.965,83.965,73200000.0
2009-07-16 05:36:00,83.965,83.97,83.965,83.97,26800000.0
2009-07-16 05:37:00,83.97,83.98,83.96,83.97,105200000.0
2009-07-16 05:38:00,83.97,83.975,83.97,83.975,46000000.0
2009-07-16 05:39:00,83.975,83.975,83.965,83.965,117800000.0
2009-07-16 05:40:00,83.97,83.98,83.97,83.975,140800000.0
2009-07-16 05:41:00,83.975,83.98,83.97,83.975,136400000.0
2009-07-16 05:42:00,83.98,83.995,83.98,83.99,237200000.0
2009-07-16 05:43:00,83.99,84.0,83.99,84.0,38600000.0
2009-07-16 05:44:00,84.0,84.0,83.995,84.0,50400000.0
2009-07-16 05:45:00,84.0,84.0,83.99,83.995,91800000.0
2009-07-16 05:46:00,83.995,84.01,83.995,83.995,108800000.0
2009-07-16 05:47:00,83.99,84.005,83.99,84.005,70600000.0
2009-07-16 05:48:00,84.005,84.005,83.99,84.0,104800000.0
2009-07-16 05:49:00,84.0,84.0,83.985,83.985,134400000.0
2009-07-16 05:50:00,83.985,83.985,83.96,83.965,221200000.0
2009-07-16 05:51:00,83.965,83.965,83.96,83.965,40600000.0
2009-07-16 05:52:00,83.97,83.97,83.96,83.96,41600000.0
2009-07-16 05:53:00,83.96,83.96,83.945,83.945,74800000.0
2009-07-16 05:54:00,83.945,83.945,83.945,83.945,16000000.0
2009-07-16 05:55:00,83.945,83.945,83.945,83.945,3200000.0
2009-07-16 05:56:00,83.95,83.965,83.95,83.965,57800000.0
2009-07-16 05:57:00,83.97,83.99,83.97,83.985,107200000.0
2009-07-16 05:58:00,83.985,83.985,83.975,83.98,100600000.0
2009-07-16 05:59:00,83.98,83.985,83.98,83.98,99600000.0
2009-07-16 06:00:00,83.98,83.98,83.945,83.95,288200000.0
2009-07-16 06:01:00,83.95,83.95,83.94,83.94,51200000.0
2009-07-16 06:02:00,83.95,83.95,83.905,83.905,118600000.0
2009-07-16 06:03:00,83.905,83.91,83.88,83.88,259200000.0
2009-07-16 06:04:00,83.875,83.875,83.86,83.86,279600000.0
2009-07-16 06:05:00,83.86,83.905,83.85,83.89,301200001.0
2009-07-16 06:06:00,83.885,83.885,83.875,83.88,122800000.0
2009-07-16 06:07:00,83.885,83.89,83.88,83.89,142000000.0
2009-07-16 06:08:00,83.885,83.9,83.875,83.875,212000000.0
2009-07-16 06:09:00,83.875,83.875,83.845,83.85,397200000.0
2009-07-16 06:10:00,83.845,83.85,83.825,83.83,628200004.0
2009-07-16 06:11:00,83.835,83.84,83.815,83.815,170400000.0
2009-07-16 06:12:00,83.825,83.85,83.82,83.835,215200000.0
2009-07-16 06:13:00,83.84,83.84,83.81,83.825,221200000.0
2009-07-16 06:14:00,83.825,83.83,83.825,83.83,70400000.0
2009-07-16 06:15:00,83.835,83.845,83.82,83.845,276000000.0
2009-07-16 06:16:00,83.845,83.9,83.845,83.89,187400000.0
2009-07-16 06:17:00,83.89,83.905,83.88,83.885,129200000.0
2009-07-16 06:18:00,83.885,83.905,83.875,83.905,131200000.0
2009-07-16 06:19:00,83.905,83.915,83.87,83.88,582200008.0
2009-07-16 06:20:00,83.88,83.9,83.875,83.885,492600007.0
2009-07-16 06:21:00,83.885,83.895,83.88,83.895,96000000.0
2009-07-16 06:22:00,83.895,83.895,83.86,83.86,70400000.0
2009-07-16 06:23:00,83.86,83.87,83.86,83.87,131400001.0
2009-07-16 06:24:00,83.87,83.87,83.855,83.86,89600000.0
2009-07-16 06:25:00,83.86,83.86,83.825,83.825,187000000.0
2009-07-16 06:26:00,83.825,83.835,83.825,83.83,80000000.0
2009-07-16 06:27:00,83.83,83.83,83.82,83.82,118400000.0
2009-07-16 06:28:00,83.82,83.84,83.82,83.84,307000003.0
2009-07-16 06:29:00,83.84,83.85,83.83,83.83,129400000.0
2009-07-16 06:30:00,83.83,83.845,83.83,83.84,97600000.0
2009-07-16 06:31:00,83.835,83.835,83.825,83.83,122200000.0
2009-07-16 06:32:00,83.84,83.84,83.84,83.84,51200000.0
2009-07-16 06:33:00,83.84,83.845,83.83,83.83,98200000.0
2009-07-16 06:34:00,83.835,83.835,83.82,83.82,87800000.0
2009-07-16 06:35:00,83.82,83.835,83.805,83.83,318000000.0
2009-07-16 06:36:00,83.83,83.83,83.805,83.815,219600001.0
2009-07-16 06:37:00,83.81,83.81,83.785,83.795,324800007.0
2009-07-16 06:38:00,83.8,83.805,83.795,83.805,39600000.0
2009-07-16 06:39:00,83.805,83.815,83.79,83.79,98600000.0
2009-07-16 06:40:00,83.785,83.795,83.785,83.795,64400000.0
2009-07-16 06:41:00,83.795,83.795,83.78,83.78,386400000.0
2009-07-16 06:42:00,83.775,83.8,83.775,83.795,103400000.0
2009-07-16 06:43:00,83.795,83.805,83.78,83.785,181199999.0
2009-07-16 06:44:00,83.785,83.79,83.78,83.785,103000000.0
2009-07-16 06:45:00,83.785,83.79,83.78,83.78,116000000.0
2009-07-16 06:46:00,83.78,83.785,83.775,83.78,124800000.0
2009-07-16 06:47:00,83.785,83.785,83.755,83.755,94600000.0
2009-07-16 06:48:00,83.755,83.76,83.745,83.76,317400000.0
2009-07-16 06:49:00,83.755,83.76,83.745,83.755,206200000.0
2009-07-16 06:50:00,83.75,83.765,83.75,83.76,213200000.0
2009-07-16 06:51:00,83.76,83.76,83.75,83.76,124400000.0
2009-07-16 06:52:00,83.765,83.785,83.765,83.77,187000000.0
2009-07-16 06:53:00,83.76,83.78,83.745,83.755,321200001.0
2009-07-16 06:54:00,83.765,83.765,83.76,83.765,37600000.0
2009-07-16 06:55:00,83.765,83.785,83.765,83.77,101400000.0
2009-07-16 06:56:00,83.775,83.775,83.765,83.77,108400000.0
2009-07-16 06:57:00,83.775,83.78,83.77,83.78,64200000.0
2009-07-16 06:58:00,83.78,83.795,83.77,83.795,159200000.0
2009-07-16 06:59:00,83.78,83.785,83.765,83.78,127200000.0
2009-07-16 07:00:00,83.78,83.785,83.75,83.75,92800000.0
2009-07-16 07:01:00,83.755,83.76,83.74,83.74,197999998.0
2009-07-16 07:02:00,83.74,83.75,83.72,83.725,115200000.0
2009-07-16 07:03:00,83.725,83.75,83.72,83.75,165600000.0
2009-07-16 07:04:00,83.755,83.76,83.75,83.755,209800000.0
2009-07-16 07:05:00,83.76,83.77,83.745,83.75,145600001.0
2009-07-16 07:06:00,83.75,83.755,83.72,83.735,346800000.0
2009-07-16 07:07:00,83.735,83.745,83.725,83.73,204600000.0
2009-07-16 07:08:00,83.73,83.73,83.725,83.73,51400000.0
2009-07-16 07:09:00,83.73,83.74,83.715,83.735,301600000.0
2009-07-16 07:10:00,83.735,83.76,83.735,83.755,148400000.0
2009-07-16 07:11:00,83.765,83.79,83.765,83.77,215599998.0
2009-07-16 07:12:00,83.775,83.79,83.76,83.79,351600000.0
2009-07-16 07:13:00,83.785,83.795,83.78,83.79,118200000.0
2009-07-16 07:14:00,83.795,83.82,83.79,83.815,130000001.0
2009-07-16 07:15:00,83.815,83.815,83.76,83.76,506400000.0
2009-07-16 07:16:00,83.75,83.77,83.75,83.755,166600000.0
2009-07-16 07:17:00,83.76,83.77,83.755,83.765,107400000.0
2009-07-16 07:18:00,83.765,83.765,83.755,83.76,216400000.0
2009-07-16 07:19:00,83.76,83.76,83.755,83.76,123400000.0
2009-07-16 07:20:00,83.765,83.765,83.75,83.75,162400000.0
2009-07-16 07:21:00,83.75,83.75,83.725,83.74,311400000.0
2009-07-16 07:22:00,83.74,83.745,83.73,83.745,110400000.0
2009-07-16 07:23:00,83.75,83.755,83.73,83.75,360400000.0
2009-07-16 07:24:00,83.75,83.775,83.75,83.765,95200000.0
2009-07-16 07:25:00,83.765,83.815,83.745,83.815,379200002.0
2009-07-16 07:26:00,83.815,83.82,83.785,83.82,237400001.0
2009-07-16 07:27:00,83.82,83.84,83.795,83.81,487400002.0
2009-07-16 07:28:00,83.81,83.825,83.81,83.81,262200000.0
2009-07-16 07:29:00,83.81,83.825,83.775,83.795,329600000.0
2009-07-16 07:30:00,83.8,83.825,83.785,83.825,347200000.0
2009-07-16 07:31:00,83.825,83.845,83.825,83.835,197400000.0
2009-07-16 07:32:00,83.835,83.905,83.835,83.89,256399999.0
2009-07-16 07:33:00,83.88,83.89,83.835,83.89,386000000.0
2009-07-16 07:34:00,83.89,83.89,83.865,83.89,307200003.0
2009-07-16 07:35:00,83.89,83.91,83.88,83.9,361400003.0
2009-07-16 07:36:00,83.9,83.905,83.885,83.9,263200000.0
2009-07-16 07:37:00,83.9,83.925,83.875,83.925,243000001.0
2009-07-16 07:38:00,83.93,83.93,83.915,83.915,358600002.0
2009-07-16 07:39:00,83.915,83.92,83.9,83.91,182600000.0
2009-07-16 07:40:00,83.915,83.915,83.88,83.9,349000001.0
2009-07-16 07:41:00,83.895,83.9,83.88,83.895,234400000.0
2009-07-16 07:42:00,83.89,83.895,83.885,83.885,233000001.0
2009-07-16 07:43:00,83.885,83.905,83.885,83.9,355600000.0
2009-07-16 07:44:00,83.9,83.92,83.9,83.91,135800000.0
2009-07-16 07:45:00,83.915,83.925,83.89,83.89,119800000.0
2009-07-16 07:46:00,83.89,83.89,83.87,83.875,117600000.0
2009-07-16 07:47:00,83.855,83.865,83.83,83.83,288400000.0
2009-07-16 07:48:00,83.83,83.84,83.83,83.84,67200000.0
2009-07-16 07:49:00,83.83,83.85,83.83,83.85,440400009.0
2009-07-16 07:50:00,83.85,83.86,83.85,83.86,249200000.0
2009-07-16 07:51:00,83.86,83.865,83.86,83.865,50600000.0
2009-07-16 07:52:00,83.86,83.87,83.855,83.855,283200000.0
2009-07-16 07:53:00,83.855,83.855,83.855,83.855,6400000.0
2009-07-16 07:54:00,83.855,83.855,83.805,83.825,318199999.0
2009-07-16 07:55:00,83.825,83.83,83.81,83.81,134400000.0
2009-07-16 07:56:00,83.81,83.83,83.81,83.825,51200000.0
2009-07-16 07:57:00,83.82,83.835,83.82,83.83,285200004.0
2009-07-16 07:58:00,83.83,83.84,83.83,83.84,198199998.0
2009-07-16 07:59:00,83.835,83.845,83.835,83.84,256400002.0
2009-07-16 08:00:00,83.84,83.87,83.84,83.855,660799999.0
2009-07-16 08:01:00,83.855,83.855,83.845,83.85,38400000.0
2009-07-16 08:02:00,83.85,83.865,83.85,83.865,81000000.0
2009-07-16 08:03:00,83.865,83.92,83.865,83.91,238400000.0
2009-07-16 08:04:00,83.91,83.915,83.905,83.91,109600000.0
2009-07-16 08:05:00,83.91,83.92,83.9,83.92,334000000.0
2009-07-16 08:06:00,83.92,83.955,83.92,83.955,296399999.0
2009-07-16 08:07:00,83.955,83.98,83.95,83.98,279800000.0
2009-07-16 08:08:00,83.975,83.985,83.97,83.985,164200000.0
2009-07-16 08:09:00,83.985,83.985,83.965,83.975,359000000.0
2009-07-16 08:10:00,83.98,83.98,83.94,83.95,380000000.0
2009-07-16 08:11:00,83.95,83.965,83.935,83.935,477400000.0
2009-07-16 08:12:00,83.94,83.98,83.94,83.95,465000000.0
2009-07-16 08:13:00,83.95,84.055,83.935,84.055,413800000.0
2009-07-16 08:14:00,84.065,84.11,84.05,84.07,475400001.0
2009-07-16 08:15:00,84.075,84.09,84.06,84.075,312000000.0
2009-07-16 08:16:00,84.07,84.105,84.05,84.05,594800002.0
2009-07-16 08:17:00,84.055,84.095,84.055,84.06,393000000.0
2009-07-16 08:18:00,84.065,84.08,84.05,84.05,353000000.0
2009-07-16 08:19:00,84.045,84.045,83.98,84.005,377800000.0
2009-07-16 08:20:00,84.01,84.04,84.01,84.04,264600001.0
2009-07-16 08:21:00,84.06,84.06,84.03,84.03,144400000.0
2009-07-16 08:22:00,84.03,84.035,84.0,84.025,263200000.0
2009-07-16 08:23:00,84.025,84.025,83.99,84.0,465799999.0
2009-07-16 08:24:00,84.0,84.0,83.98,83.985,195200000.0
2009-07-16 08:25:00,83.985,84.005,83.98,84.005,262399999.0
2009-07-16 08:26:00,84.01,84.01,83.99,84.01,364800000.0
2009-07-16 08:27:00,84.01,84.01,83.98,84.0,139200000.0
2009-07-16 08:28:00,84.005,84.05,84.005,84.04,277600000.0
2009-07-16 08:29:00,84.04,84.045,84.01,84.035,491000002.0
2009-07-16 08:30:00,84.035,84.05,84.025,84.03,275600000.0
2009-07-16 08:31:00,84.035,84.05,84.035,84.045,134600000.0
2009-07-16 08:32:00,84.045,84.045,84.035,84.04,62400000.0
2009-07-16 08:33:00,84.03,84.035,83.985,83.985,211600000.0
2009-07-16 08:34:00,83.985,84.025,83.985,84.025,246800000.0
2009-07-16 08:35:00,84.03,84.03,84.01,84.025,165400000.0
2009-07-16 08:36:00,84.025,84.055,84.02,84.04,283400001.0
2009-07-16 08:37:00,84.035,84.06,84.015,84.02,308000000.0
2009-07-16 08:38:00,84.035,84.08,84.035,84.075,391800000.0
2009-07-16 08:39:00,84.075,84.085,84.055,84.07,554200003.0
2009-07-16 08:40:00,84.07,84.12,84.065,84.105,414200000.0
2009-07-16 08:41:00,84.105,84.11,84.085,84.11,222200000.0
2009-07-16 08:42:00,84.11,84.115,84.09,84.1,204800000.0
2009-07-16 08:43:00,84.105,84.115,84.09,84.09,89600000.0
2009-07-16 08:44:00,84.09,84.11,84.09,84.11,107200000.0
2009-07-16 08:45:00,84.105,84.115,84.015,84.02,582400000.0
2009-07-16 08:46:00,84.02,84.025,83.995,84.0,346000000.0
2009-07-16 08:47:00,84.0,84.005,83.975,83.975,269200000.0
2009-07-16 08:48:00,83.98,83.985,83.92,83.96,858799998.0
2009-07-16 08:49:00,83.975,83.975,83.945,83.965,219800000.0
2009-07-16 08:50:00,83.965,83.97,83.89,83.905,305800001.0
2009-07-16 08:51:00,83.905,83.925,83.86,83.865,374200001.0
2009-07-16 08:52:00,83.865,83.915,83.855,83.855,475200004.0
2009-07-16 08:53:00,83.85,83.85,83.8,83.815,371200000.0
2009-07-16 08:54:00,83.815,83.865,83.81,83.86,446399999.0
2009-07-16 08:55:00,83.865,83.875,83.845,83.85,620999997.0
2009-07-16 08:56:00,83.85,83.94,83.845,83.93,358600001.0
2009-07-16 08:57:00,83.975,83.975,83.9,83.9,298000000.0
2009-07-16 08:58:00,83.9,83.905,83.85,83.85,548800000.0
2009-07-16 08:59:00,83.85,83.855,83.815,83.835,358200000.0
2009-07-16 09:00:00,83.835,83.84,83.8,83.8,457600000.0
2009-07-16 09:01:00,83.8,83.825,83.78,83.805,438400001.0
2009-07-16 09:02:00,83.805,83.825,83.77,83.795,467600000.0
2009-07-16 09:03:00,83.795,83.795,83.73,83.73,405800000.0
2009-07-16 09:04:00,83.735,83.75,83.715,83.735,713599998.0
2009-07-16 09:05:00,83.735,83.775,83.72,83.74,493000000.0
2009-07-16 09:06:00,83.74,83.79,83.74,83.785,349000000.0
2009-07-16 09:07:00,83.785,83.795,83.76,83.76,472999999.0
2009-07-16 09:08:00,83.76,83.765,83.73,83.75,432600000.0
2009-07-16 09:09:00,83.75,83.79,83.725,83.77,387000000.0
2009-07-16 09:10:00,83.77,83.775,83.695,83.73,521399998.0
2009-07-16 09:11:00,83.74,83.77,83.72,83.725,674199999.0
2009-07-16 09:12:00,83.725,83.805,83.715,83.735,820800000.0
2009-07-16 09:13:00,83.74,83.74,83.665,83.68,534999999.0
2009-07-16 09:14:00,83.685,83.76,83.685,83.755,541000001.0
2009-07-16 09:15:00,83.755,83.785,83.755,83.78,462600000.0
2009-07-16 09:16:00,83.78,83.865,83.78,83.83,643200001.0
2009-07-16 09:17:00,83.83,83.855,83.825,83.835,557800001.0
2009-07-16 09:18:00,83.835,83.845,83.82,83.825,582000000.0
2009-07-16 09:19:00,83.825,83.83,83.82,83.83,348000000.0
2009-07-16 09:20:00,83.835,83.89,83.835,83.885,536000001.0
2009-07-16 09:21:00,83.885,83.89,83.87,83.88,279200000.0
2009-07-16 09:22:00,83.88,83.96,83.88,83.945,690599998.0
2009-07-16 09:23:00,83.945,83.99,83.935,83.935,745199999.0
2009-07-16 09:24:00,83.935,83.945,83.915,83.925,586800001.0
2009-07-16 09:25:00,83.92,83.98,83.92,83.945,317400000.0
2009-07-16 09:26:00,83.955,83.955,83.91,83.92,541800000.0
2009-07-16 09:27:00,83.925,83.955,83.905,83.935,492600001.0
2009-07-16 09:28:00,83.935,83.955,83.91,83.91,182800000.0
2009-07-16 09:29:00,83.91,83.945,83.895,83.895,545800000.0
2009-07-16 09:30:00,83.89,83.9,83.88,83.89,420200000.0
2009-07-16 09:31:00,83.895,83.895,83.875,83.885,63200000.0
2009-07-16 09:32:00,83.88,83.885,83.865,83.88,176000000.0
2009-07-16 09:33:00,83.88,83.885,83.855,83.88,385800000.0
2009-07-16 09:34:00,83.88,83.885,83.855,83.865,276800000.0
2009-07-16 09:35:00,83.865,83.865,83.85,83.86,460199999.0
2009-07-16 09:36:00,83.86,83.87,83.845,83.855,549800000.0
2009-07-16 09:37:00,83.855,83.88,83.855,83.87,277000000.0
2009-07-16 09:38:00,83.865,83.915,83.865,83.885,213000000.0
2009-07-16 09:39:00,83.89,83.915,83.89,83.9,235200000.0
2009-07-16 09:40:00,83.9,83.905,83.86,83.885,335200001.0
2009-07-16 09:41:00,83.885,83.895,83.865,83.885,418800000.0
2009-07-16 09:42:00,83.885,83.89,83.86,83.86,473400000.0
2009-07-16 09:43:00,83.86,83.88,83.84,83.84,561799998.0
2009-07-16 09:44:00,83.84,83.865,83.815,83.83,408800000.0
2009-07-16 09:45:00,83.825,83.825,83.765,83.765,322000000.0
2009-07-16 09:46:00,83.775,83.785,83.755,83.785,220800000.0
2009-07-16 09:47:00,83.785,83.82,83.785,83.795,251600000.0
2009-07-16 09:48:00,83.795,83.8,83.78,83.795,265200000.0
2009-07-16 09:49:00,83.8,83.825,83.8,83.825,163600000.0
2009-07-16 09:50:00,83.82,83.835,83.81,83.81,251600000.0
2009-07-16 09:51:00,83.81,83.81,83.785,83.8,415799999.0
2009-07-16 09:52:00,83.8,83.81,83.78,83.78,410599999.0
2009-07-16 09:53:00,83.78,83.79,83.78,83.785,177400000.0
2009-07-16 09:54:00,83.785,83.785,83.76,83.765,263200000.0
2009-07-16 09:55:00,83.765,83.8,83.765,83.795,418600000.0
2009-07-16 09:56:00,83.795,83.84,83.795,83.83,483000001.0
2009-07-16 09:57:00,83.83,83.895,83.825,83.88,493200001.0
2009-07-16 09:58:00,83.88,83.88,83.825,83.83,422800000.0
2009-07-16 09:59:00,83.84,83.84,83.765,83.765,630999993.0
2009-07-16 10:00:00,83.765,83.8,83.745,83.745,494399999.0
2009-07-16 10:01:00,83.75,83.76,83.74,83.745,370600000.0
2009-07-16 10:02:00,83.75,83.76,83.725,83.73,342799999.0
2009-07-16 10:03:00,83.73,83.75,83.715,83.73,342400000.0
2009-07-16 10:04:00,83.735,83.745,83.72,83.72,185400000.0
2009-07-16 10:05:00,83.72,83.73,83.705,83.715,438999999.0
2009-07-16 10:06:00,83.715,83.745,83.715,83.745,387599999.0
2009-07-16 10:07:00,83.745,83.755,83.73,83.745,343399998.0
2009-07-16 10:08:00,83.75,83.75,83.725,83.725,127000000.0
2009-07-16 10:09:00,83.73,83.75,83.725,83.75,201000000.0
2009-07-16 10:10:00,83.75,83.76,83.74,83.76,270600000.0
2009-07-16 10:11:00,83.76,83.76,83.725,83.73,287999999.0
2009-07-16 10:12:00,83.73,83.73,83.695,83.705,569399999.0
2009-07-16 10:13:00,83.705,83.71,83.685,83.71,304600000.0
2009-07-16 10:14:00,83.71,83.715,83.7,83.715,490999999.0
2009-07-16 10:15:00,83.71,83.715,83.66,83.69,619600003.0
2009-07-16 10:16:00,83.69,83.69,83.575,83.59,555800000.0
2009-07-16 10:17:00,83.59,83.615,83.59,83.59,544600001.0
2009-07-16 10:18:00,83.585,83.585,83.54,83.545,502799999.0
2009-07-16 10:19:00,83.55,83.58,83.545,83.555,299200000.0
2009-07-16 10:20:00,83.555,83.555,83.47,83.485,358800001.0
2009-07-16 10:21:00,83.485,83.515,83.465,83.51,416200001.0
2009-07-16 10:22:00,83.51,83.51,83.46,83.46,419000001.0
2009-07-16 10:23:00,83.46,83.475,83.405,83.415,497800000.0
2009-07-16 10:24:00,83.415,83.43,83.39,83.415,413200000.0
2009-07-16 10:25:00,83.42,83.445,83.41,83.44,669400000.0
2009-07-16 10:26:00,83.445,83.46,83.44,83.45,194600000.0
2009-07-16 10:27:00,83.45,83.48,83.45,83.48,232200000.0
2009-07-16 10:28:00,83.475,83.51,83.465,83.51,255800001.0
2009-07-16 10:29:00,83.48,83.48,83.47,83.475,152400000.0
2009-07-16 10:30:00,83.475,83.49,83.45,83.455,235000000.0
2009-07-16 10:31:00,83.455,83.465,83.425,83.425,375800000.0
2009-07-16 10:32:00,83.425,83.475,83.41,83.475,295400000.0
2009-07-16 10:33:00,83.455,83.46,83.375,83.415,317000000.0
2009-07-16 10:34:00,83.42,83.44,83.405,83.43,169800000.0
2009-07-16 10:35:00,83.435,83.435,83.41,83.425,205000000.0
2009-07-16 10:36:00,83.425,83.445,83.42,83.425,457600000.0
2009-07-16 10:37:00,83.425,83.425,83.38,83.405,573799999.0
2009-07-16 10:38:00,83.4,83.41,83.385,83.4,384200000.0
2009-07-16 10:39:00,83.4,83.43,83.395,83.395,376600004.0
2009-07-16 10:40:00,83.395,83.395,83.375,83.375,436799999.0
2009-07-16 10:41:00,83.39,83.39,83.365,83.385,214600000.0
2009-07-16 10:42:00,83.385,83.4,83.385,83.395,141200000.0
2009-07-16 10:43:00,83.395,83.435,83.39,83.43,331599999.0
2009-07-16 10:44:00,83.43,83.505,83.43,83.505,566400000.0
2009-07-16 10:45:00,83.505,83.53,83.48,83.48,496600003.0
2009-07-16 10:46:00,83.475,83.495,83.44,83.44,272400000.0
2009-07-16 10:47:00,83.44,83.45,83.435,83.435,252800000.0
2009-07-16 10:48:00,83.44,83.44,83.385,83.395,350000000.0
2009-07-16 10:49:00,83.385,83.39,83.375,83.38,227400000.0
2009-07-16 10:50:00,83.385,83.395,83.365,83.39,367200002.0
2009-07-16 10:51:00,83.385,83.45,83.38,83.445,294400000.0
2009-07-16 10:52:00,83.445,83.48,83.44,83.47,414400000.0
2009-07-16 10:53:00,83.47,83.48,83.455,83.48,289199999.0
2009-07-16 10:54:00,83.48,83.51,83.475,83.51,289400000.0
2009-07-16 10:55:00,83.515,83.545,83.515,83.54,141000000.0
2009-07-16 10:56:00,83.54,83.54,83.515,83.52,225600000.0
2009-07-16 10:57:00,83.53,83.565,83.525,83.565,434000000.0
2009-07-16 10:58:00,83.565,83.575,83.555,83.57,414600000.0
2009-07-16 10:59:00,83.57,83.58,83.52,83.575,557399999.0
2009-07-16 11:00:00,83.565,83.595,83.565,83.59,362800001.0
2009-07-16 11:01:00,83.59,83.605,83.575,83.58,248200000.0
2009-07-16 11:02:00,83.59,83.595,83.56,83.565,263200000.0
2009-07-16 11:03:00,83.565,83.565,83.515,83.52,220000000.0
2009-07-16 11:04:00,83.51,83.515,83.485,83.485,303200000.0
2009-07-16 11:05:00,83.5,83.5,83.45,83.465,680199999.0
2009-07-16 11:06:00,83.465,83.53,83.465,83.51,608399999.0
2009-07-16 11:07:00,83.52,83.52,83.485,83.485,249400000.0
2009-07-16 11:08:00,83.49,83.49,83.465,83.485,192800000.0
2009-07-16 11:09:00,83.485,83.51,83.485,83.505,129800000.0
2009-07-16 11:10:00,83.51,83.52,83.51,83.51,142600000.0
2009-07-16 11:11:00,83.51,83.53,83.505,83.52,472800000.0
2009-07-16 11:12:00,83.52,83.525,83.51,83.51,119200000.0
2009-07-16 11:13:00,83.51,83.52,83.51,83.51,26600000.0
2009-07-16 11:14:00,83.505,83.53,83.505,83.52,179000000.0
2009-07-16 11:15:00,83.525,83.565,83.52,83.56,222800000.0
2009-07-16 11:16:00,83.56,83.56,83.52,83.52,317999999.0
2009-07-16 11:17:00,83.52,83.555,83.505,83.545,295800000.0
2009-07-16 11:18:00,83.545,83.575,83.54,83.55,215600000.0
2009-07-16 11:19:00,83.555,83.56,83.55,83.55,108400000.0
2009-07-16 11:20:00,83.55,83.55,83.545,83.545,44400000.0
2009-07-16 11:21:00,83.55,83.56,83.54,83.545,206000000.0
2009-07-16 11:22:00,83.545,83.56,83.54,83.555,37600000.0
2009-07-16 11:23:00,83.55,83.555,83.52,83.52,227000000.0
2009-07-16 11:24:00,83.52,83.52,83.48,83.485,89900000.0
2009-07-16 11:25:00,83.48,83.505,83.475,83.48,458800000.0
2009-07-16 11:26:00,83.48,83.48,83.46,83.46,184200000.0
2009-07-16 11:27:00,83.46,83.46,83.45,83.45,222200000.0
2009-07-16 11:28:00,83.45,83.455,83.425,83.445,322800000.0
2009-07-16 11:29:00,83.45,83.465,83.44,83.455,324200000.0
2009-07-16 11:30:00,83.455,83.465,83.45,83.455,249200000.0
2009-07-16 11:31:00,83.455,83.46,83.455,83.455,76800000.0
2009-07-16 11:32:00,83.455,83.485,83.455,83.48,309600003.0
2009-07-16 11:33:00,83.48,83.495,83.465,83.485,277000000.0
2009-07-16 11:34:00,83.48,83.485,83.465,83.475,239800003.0
2009-07-16 11:35:00,83.475,83.48,83.445,83.47,378800000.0
2009-07-16 11:36:00,83.465,83.485,83.465,83.475,116800000.0
2009-07-16 11:37:00,83.475,83.48,83.465,83.465,103600000.0
2009-07-16 11:38:00,83.465,83.475,83.46,83.47,298999999.0
2009-07-16 11:39:00,83.475,83.48,83.455,83.455,183000000.0
2009-07-16 11:40:00,83.455,83.49,83.455,83.48,127200000.0
2009-07-16 11:41:00,83.49,83.495,83.455,83.455,153800000.0
2009-07-16 11:42:00,83.455,83.47,83.455,83.47,189800000.0
2009-07-16 11:43:00,83.47,83.485,83.47,83.475,200800000.0
2009-07-16 11:44:00,83.475,83.485,83.465,83.47,217800000.0
2009-07-16 11:45:00,83.47,83.52,83.47,83.51,292400000.0
2009-07-16 11:46:00,83.505,83.535,83.485,83.535,259400000.0
2009-07-16 11:47:00,83.54,83.57,83.54,83.55,239800000.0
2009-07-16 11:48:00,83.55,83.55,83.515,83.535,168000000.0
2009-07-16 11:49:00,83.54,83.54,83.5,83.505,272800000.0
2009-07-16 11:50:00,83.51,83.55,83.51,83.55,280000001.0
2009-07-16 11:51:00,83.55,83.605,83.55,83.595,366000001.0
2009-07-16 11:52:00,83.595,83.615,83.59,83.59,282600000.0
2009-07-16 11:53:00,83.59,83.62,83.58,83.595,485400000.0
2009-07-16 11:54:00,83.59,83.605,83.545,83.57,456800000.0
2009-07-16 11:55:00,83.565,83.6,83.56,83.595,340800000.0
2009-07-16 11:56:00,83.59,83.605,83.59,83.605,312000001.0
2009-07-16 11:57:00,83.605,83.615,83.59,83.615,274800000.0
2009-07-16 11:58:00,83.615,83.63,83.6,83.62,67200000.0
2009-07-16 11:59:00,83.61,83.615,83.6,83.605,326600000.0
2009-07-16 12:00:00,83.605,83.615,83.58,83.59,160000000.0
2009-07-16 12:01:00,83.59,83.59,83.525,83.525,249599999.0
2009-07-16 12:02:00,83.52,83.545,83.52,83.54,173000000.0
2009-07-16 12:03:00,83.54,83.54,83.505,83.525,398399998.0
2009-07-16 12:04:00,83.52,83.525,83.5,83.505,346000000.0
2009-07-16 12:05:00,83.505,83.51,83.475,83.49,142400000.0
2009-07-16 12:06:00,83.48,83.515,83.475,83.5,229600000.0
2009-07-16 12:07:00,83.5,83.51,83.485,83.505,293400000.0
2009-07-16 12:08:00,83.51,83.52,83.505,83.52,358999999.0
2009-07-16 12:09:00,83.52,83.57,83.515,83.555,149000000.0
2009-07-16 12:10:00,83.555,83.555,83.51,83.52,530400000.0
2009-07-16 12:11:00,83.525,83.525,83.515,83.515,165600000.0
2009-07-16 12:12:00,83.515,83.545,83.515,83.545,221800000.0
2009-07-16 12:13:00,83.545,83.56,83.545,83.545,227800000.0
2009-07-16 12:14:00,83.55,83.55,83.54,83.54,83200000.0
2009-07-16 12:15:00,83.545,83.555,83.52,83.52,220000000.0
2009-07-16 12:16:00,83.53,83.555,83.515,83.52,361200000.0
2009-07-16 12:17:00,83.52,83.55,83.51,83.55,340600000.0
2009-07-16 12:18:00,83.545,83.545,83.51,83.51,223200000.0
2009-07-16 12:19:00,83.515,83.525,83.48,83.48,322399999.0
2009-07-16 12:20:00,83.485,83.515,83.48,83.505,163600000.0
2009-07-16 12:21:00,83.505,83.52,83.505,83.51,108400000.0
2009-07-16 12:22:00,83.505,83.54,83.495,83.535,457400000.0
2009-07-16 12:23:00,83.545,83.565,83.535,83.56,406200000.0
2009-07-16 12:24:00,83.555,83.565,83.54,83.55,164200000.0
2009-07-16 12:25:00,83.545,83.56,83.525,83.525,240000000.0
2009-07-16 12:26:00,83.52,83.54,83.515,83.52,183300000.0
2009-07-16 12:27:00,83.525,83.565,83.525,83.56,324400000.0
2009-07-16 12:28:00,83.56,83.57,83.55,83.57,365400001.0
2009-07-16 12:29:00,83.58,83.765,83.58,83.655,862200005.0
2009-07-16 12:30:00,83.655,83.775,83.645,83.745,761400002.0
2009-07-16 12:31:00,83.755,83.835,83.755,83.835,561000000.0
2009-07-16 12:32:00,83.83,84.0,83.83,84.0,721799999.0
2009-07-16 12:33:00,83.995,83.995,83.925,83.98,685399999.0
2009-07-16 12:34:00,83.97,83.97,83.905,83.91,441400001.0
2009-07-16 12:35:00,83.91,83.935,83.825,83.895,489800000.0
2009-07-16 12:36:00,83.9,83.9,83.845,83.85,415600000.0
2009-07-16 12:37:00,83.855,83.91,83.855,83.89,551400001.0
2009-07-16 12:38:00,83.89,83.995,83.89,83.995,572600000.0
2009-07-16 12:39:00,83.995,84.095,83.995,84.075,657599996.0
2009-07-16 12:40:00,84.075,84.12,84.065,84.085,941000000.0
2009-07-16 12:41:00,84.085,84.16,84.06,84.11,772999998.0
2009-07-16 12:42:00,84.105,84.145,84.055,84.075,853999998.0
2009-07-16 12:43:00,84.07,84.07,83.995,83.995,719200002.0
2009-07-16 12:44:00,83.995,84.095,83.995,84.045,418000000.0
2009-07-16 12:45:00,84.045,84.085,84.03,84.08,545999994.0
2009-07-16 12:46:00,84.08,84.085,84.03,84.06,555799999.0
2009-07-16 12:47:00,84.06,84.07,83.995,84.0,522800000.0
2009-07-16 12:48:00,83.995,84.005,83.96,83.965,539400000.0
2009-07-16 12:49:00,83.965,83.97,83.905,83.905,618000000.0
2009-07-16 12:50:00,83.91,83.935,83.905,83.92,513600001.0
2009-07-16 12:51:00,83.92,83.945,83.89,83.945,707600012.0
2009-07-16 12:52:00,83.945,84.02,83.935,83.935,356400000.0
2009-07-16 12:53:00,83.935,83.995,83.935,83.975,235600000.0
2009-07-16 12:54:00,83.975,83.975,83.915,83.92,384399999.0
2009-07-16 12:55:00,83.92,83.94,83.915,83.93,416200000.0
2009-07-16 12:56:00,83.93,83.965,83.905,83.915,496200000.0
2009-07-16 12:57:00,83.915,83.93,83.865,83.88,325400000.0
2009-07-16 12:58:00,83.88,83.895,83.835,83.84,339800000.0
2009-07-16 12:59:00,83.84,83.895,83.84,83.89,142400000.0
2009-07-16 13:00:00,83.88,83.88,83.85,83.87,348400002.0
2009-07-16 13:01:00,83.86,83.92,83.86,83.92,336200000.0
2009-07-16 13:02:00,83.92,83.99,83.905,83.98,434400000.0
2009-07-16 13:03:00,83.975,84.005,83.975,84.0,204400000.0
2009-07-16 13:04:00,83.995,83.995,83.935,83.94,469799998.0
2009-07-16 13:05:00,83.94,83.94,83.91,83.91,193400000.0
2009-07-16 13:06:00,83.915,83.915,83.89,83.91,226200000.0
2009-07-16 13:07:00,83.91,83.955,83.91,83.92,477000000.0
2009-07-16 13:08:00,83.925,83.925,83.895,83.905,421800000.0
2009-07-16 13:09:00,83.905,83.915,83.88,83.89,399400000.0
2009-07-16 13:10:00,83.89,83.89,83.82,83.825,410000000.0
2009-07-16 13:11:00,83.835,83.88,83.835,83.875,382000002.0
2009-07-16 13:12:00,83.87,83.9,83.85,83.85,413000000.0
2009-07-16 13:13:00,83.85,83.905,83.845,83.855,720800001.0
2009-07-16 13:14:00,83.855,83.88,83.835,83.86,1259399998.0
2009-07-16 13:15:00,83.855,83.905,83.855,83.9,923599998.0
2009-07-16 13:16:00,83.895,83.9,83.87,83.9,740999997.0
2009-07-16 13:17:00,83.895,83.975,83.895,83.965,602399998.0
2009-07-16 13:18:00,83.975,83.985,83.895,83.895,517000000.0
2009-07-16 13:19:00,83.855,83.875,83.785,83.81,629599997.0
2009-07-16 13:20:00,83.81,83.83,83.8,83.825,465400000.0
2009-07-16 13:21:00,83.82,83.85,83.82,83.85,371999998.0
2009-07-16 13:22:00,83.845,83.855,83.835,83.835,529599996.0
2009-07-16 13:23:00,83.835,83.84,83.785,83.81,568799999.0
2009-07-16 13:24:00,83.81,83.845,83.81,83.835,511000001.0
2009-07-16 13:25:00,83.835,83.88,83.825,83.85,701399999.0
2009-07-16 13:26:00,83.85,83.86,83.82,83.845,771200002.0
2009-07-16 13:27:00,83.845,83.87,83.845,83.87,205400000.0
2009-07-16 13:28:00,83.87,83.97,83.87,83.95,684000001.0
2009-07-16 13:29:00,83.955,83.99,83.935,83.99,586200001.0
2009-07-16 13:30:00,83.955,83.98,83.895,83.9,973599996.0
2009-07-16 13:31:00,83.9,83.95,83.875,83.9,797799997.0
2009-07-16 13:32:00,83.9,83.905,83.87,83.875,493200006.0
2009-07-16 13:33:00,83.87,83.89,83.865,83.875,335200002.0
2009-07-16 13:34:00,83.875,83.895,83.875,83.875,243600000.0
2009-07-16 13:35:00,83.875,83.88,83.84,83.865,416600000.0
2009-07-16 13:36:00,83.865,83.89,83.86,83.88,569200000.0
2009-07-16 13:37:00,83.88,83.93,83.875,83.925,729800001.0
2009-07-16 13:38:00,83.925,83.945,83.915,83.925,522400001.0
2009-07-16 13:39:00,83.925,83.935,83.9,83.915,755000001.0
2009-07-16 13:40:00,83.915,83.96,83.895,83.935,681399999.0
2009-07-16 13:41:00,83.935,83.935,83.905,83.915,646000000.0
2009-07-16 13:42:00,83.915,83.93,83.91,83.93,601800001.0
2009-07-16 13:43:00,83.93,83.985,83.905,83.92,711199998.0
2009-07-16 13:44:00,83.92,83.925,83.88,83.885,385399997.0
2009-07-16 13:45:00,83.885,83.895,83.88,83.89,406399999.0
2009-07-16 13:46:00,83.88,83.955,83.87,83.945,600200000.0
2009-07-16 13:47:00,83.945,83.965,83.945,83.95,385600002.0
2009-07-16 13:48:00,83.95,83.96,83.945,83.955,653200003.0
2009-07-16 13:49:00,83.955,83.965,83.945,83.95,196799999.0
2009-07-16 13:50:00,83.955,83.955,83.91,83.91,309599997.0
2009-07-16 13:51:00,83.91,83.935,83.89,83.89,644799998.0
2009-07-16 13:52:00,83.89,83.925,83.89,83.89,848399999.0
2009-07-16 13:53:00,83.9,83.9,83.89,83.89,646800002.0
2009-07-16 13:54:00,83.9,83.905,83.875,83.89,508200000.0
2009-07-16 13:55:00,83.89,83.9,83.89,83.89,142799999.0
2009-07-16 13:56:00,83.89,83.92,83.89,83.92,385199999.0
2009-07-16 13:57:00,83.91,83.92,83.91,83.92,673399994.0
2009-07-16 13:58:00,83.915,83.94,83.9,83.9,404600000.0
2009-07-16 13:59:00,83.905,83.93,83.815,83.815,573999999.0
2009-07-16 14:00:00,83.815,83.835,83.805,83.835,620599998.0
2009-07-16 14:01:00,83.835,83.835,83.79,83.815,438799998.0
2009-07-16 14:02:00,83.82,83.83,83.775,83.805,518800000.0
2009-07-16 14:03:00,83.805,83.825,83.79,83.825,250599999.0
2009-07-16 14:04:00,83.825,83.885,83.82,83.885,418400000.0
2009-07-16 14:05:00,83.88,83.905,83.845,83.86,495800000.0
2009-07-16 14:06:00,83.86,83.865,83.795,83.81,512199999.0
2009-07-16 14:07:00,83.815,83.86,83.815,83.86,197400000.0
2009-07-16 14:08:00,83.865,83.87,83.835,83.855,232600001.0
2009-07-16 14:09:00,83.85,83.89,83.835,83.885,237800000.0
2009-07-16 14:10:00,83.875,83.915,83.865,83.875,290600000.0
2009-07-16 14:11:00,83.875,83.905,83.875,83.895,196400000.0
2009-07-16 14:12:00,83.895,83.905,83.89,83.905,117400000.0
2009-07-16 14:13:00,83.915,84.015,83.915,84.0,526799999.0
2009-07-16 14:14:00,84.0,84.01,83.98,84.01,773399998.0
2009-07-16 14:15:00,84.0,84.075,84.0,84.065,690599999.0
2009-07-16 14:16:00,84.075,84.075,84.02,84.02,460200001.0
2009-07-16 14:17:00,84.02,84.045,84.015,84.04,504999995.0
2009-07-16 14:18:00,84.04,84.065,84.015,84.06,520200001.0
2009-07-16 14:19:00,84.055,84.06,84.03,84.03,366200001.0
2009-07-16 14:20:00,84.03,84.03,83.98,83.98,631599996.0
2009-07-16 14:21:00,83.98,83.995,83.875,83.875,683199997.0
2009-07-16 14:22:00,83.895,83.94,83.885,83.94,836199999.0
2009-07-16 14:23:00,83.94,84.005,83.94,84.005,827199994.0
2009-07-16 14:24:00,84.005,84.045,84.0,84.04,191000000.0
2009-07-16 14:25:00,84.04,84.055,84.025,84.055,480799999.0
2009-07-16 14:26:00,84.055,84.135,84.045,84.115,640399999.0
2009-07-16 14:27:00,84.115,84.135,84.095,84.13,811199999.0
2009-07-16 14:28:00,84.125,84.185,84.12,84.18,888800002.0
2009-07-16 14:29:00,84.185,84.23,84.175,84.19,867000002.0
2009-07-16 14:30:00,84.25,84.525,84.25,84.4,978800002.0
2009-07-16 14:31:00,84.42,84.48,84.4,84.475,1251000008.0
2009-07-16 14:32:00,84.48,84.485,84.315,84.37,1232600002.0
2009-07-16 14:33:00,84.37,84.38,84.275,84.305,1166999998.0
2009-07-16 14:34:00,84.295,84.355,84.28,84.3,1114199999.0
2009-07-16 14:35:00,84.3,84.36,84.28,84.355,945599999.0
2009-07-16 14:36:00,84.35,84.355,84.19,84.2,1214600003.0
2009-07-16 14:37:00,84.2,84.2,84.09,84.09,1475800010.0
2009-07-16 14:38:00,84.09,84.2,84.085,84.19,1047400000.0
2009-07-16 14:39:00,84.19,84.235,84.12,84.12,1174400002.0
2009-07-16 14:40:00,84.12,84.16,84.08,84.085,1287400002.0
2009-07-16 14:41:00,84.08,84.105,84.06,84.065,968799993.0
2009-07-16 14:42:00,84.065,84.08,84.025,84.04,1002000002.0
2009-07-16 14:43:00,84.045,84.045,83.995,84.03,897399996.0
2009-07-16 14:44:00,84.03,84.03,83.865,83.895,1033200003.0
2009-07-16 14:45:00,83.895,83.965,83.87,83.935,960799997.0
2009-07-16 14:46:00,83.935,83.94,83.9,83.9,1021399996.0
2009-07-16 14:47:00,83.9,83.99,83.9,83.975,1076200003.0
2009-07-16 14:48:00,83.955,83.975,83.88,83.945,858999998.0
2009-07-16 14:49:00,83.92,83.96,83.885,83.945,581000001.0
2009-07-16 14:50:00,83.945,83.99,83.94,83.985,707299999.0
2009-07-16 14:51:00,83.985,84.045,83.985,84.02,511200001.0
2009-07-16 14:52:00,84.025,84.095,84.015,84.095,302800000.0
2009-07-16 14:53:00,84.095,84.11,84.06,84.09,616400001.0
2009-07-16 14:54:00,84.08,84.125,84.05,84.055,766800001.0
2009-07-16 14:55:00,84.05,84.05,83.975,84.01,1005599994.0
2009-07-16 14:56:00,84.01,84.045,83.965,83.965,773999999.0
2009-07-16 14:57:00,83.97,83.98,83.95,83.96,686200000.0
2009-07-16 14:58:00,83.96,84.015,83.945,83.96,595400000.0
2009-07-16 14:59:00,83.965,83.975,83.915,83.955,893600002.0
2009-07-16 15:00:00,83.955,83.965,83.85,83.895,1026000002.0
2009-07-16 15:01:00,83.895,83.965,83.895,83.93,710600001.0
2009-07-16 15:02:00,83.935,83.995,83.935,83.975,634399999.0
2009-07-16 15:03:00,83.975,83.985,83.91,83.97,454800001.0
2009-07-16 15:04:00,83.965,83.98,83.91,83.91,314200000.0
2009-07-16 15:05:00,83.91,83.92,83.865,83.885,533000000.0
2009-07-16 15:06:00,83.885,83.905,83.835,83.88,1188599989.0
2009-07-16 15:07:00,83.88,83.965,83.875,83.91,1150399999.0
2009-07-16 15:08:00,83.91,83.92,83.875,83.92,433600000.0
2009-07-16 15:09:00,83.915,83.92,83.885,83.9,560000000.0
2009-07-16 15:10:00,83.905,83.95,83.905,83.925,405800000.0
2009-07-16 15:11:00,83.925,83.935,83.865,83.875,293200000.0
2009-07-16 15:12:00,83.88,83.945,83.88,83.93,309800000.0
2009-07-16 15:13:00,83.93,83.93,83.89,83.895,356600000.0
2009-07-16 15:14:00,83.895,83.9,83.835,83.845,544799999.0
2009-07-16 15:15:00,83.845,83.875,83.825,83.835,503400000.0
2009-07-16 15:16:00,83.835,83.845,83.705,83.705,580800000.0
2009-07-16 15:17:00,83.715,83.72,83.61,83.665,1007600001.0
2009-07-16 15:18:00,83.675,83.695,83.64,83.695,533799996.0
2009-07-16 15:19:00,83.69,83.705,83.625,83.625,808000000.0
2009-07-16 15:20:00,83.625,83.655,83.53,83.56,764199998.0
2009-07-16 15:21:00,83.56,83.58,83.54,83.58,578000000.0
2009-07-16 15:22:00,83.575,83.62,83.565,83.605,745800000.0
2009-07-16 15:23:00,83.605,83.64,83.595,83.61,567200000.0
2009-07-16 15:24:00,83.62,83.645,83.58,83.595,759200003.0
2009-07-16 15:25:00,83.595,83.65,83.595,83.645,450600000.0
2009-07-16 15:26:00,83.64,83.67,83.635,83.655,458400000.0
2009-07-16 15:27:00,83.645,83.695,83.635,83.66,493600000.0
2009-07-16 15:28:00,83.655,83.7,83.655,83.675,529000000.0
2009-07-16 15:29:00,83.675,83.685,83.635,83.67,252400000.0
2009-07-16 15:30:00,83.69,83.69,83.505,83.505,464399999.0
2009-07-16 15:31:00,83.495,83.495,83.425,83.445,693799998.0
2009-07-16 15:32:00,83.455,83.54,83.455,83.525,648199999.0
2009-07-16 15:33:00,83.515,83.585,83.505,83.535,549400001.0
2009-07-16 15:34:00,83.52,83.57,83.515,83.57,656200000.0
2009-07-16 15:35:00,83.57,83.59,83.48,83.48,631799999.0
2009-07-16 15:36:00,83.48,83.525,83.47,83.525,610999999.0
2009-07-16 15:37:00,83.54,83.575,83.515,83.565,485699999.0
2009-07-16 15:38:00,83.565,83.645,83.56,83.625,713800002.0
2009-07-16 15:39:00,83.62,83.65,83.595,83.63,746600000.0
2009-07-16 15:40:00,83.63,83.725,83.63,83.725,494800001.0
2009-07-16 15:41:00,83.73,83.77,83.72,83.735,675400000.0
2009-07-16 15:42:00,83.735,83.78,83.71,83.755,676000000.0
2009-07-16 15:43:00,83.755,83.755,83.7,83.71,323400000.0
2009-07-16 15:44:00,83.705,83.785,83.705,83.76,658600000.0
2009-07-16 15:45:00,83.75,83.805,83.75,83.78,449000000.0
2009-07-16 15:46:00,83.78,83.79,83.75,83.755,309600000.0
2009-07-16 15:47:00,83.735,83.735,83.68,83.685,541400000.0
2009-07-16 15:48:00,83.69,83.755,83.675,83.745,589000001.0
2009-07-16 15:49:00,83.74,83.765,83.7,83.755,277400000.0
2009-07-16 15:50:00,83.755,83.775,83.715,83.755,388200000.0
2009-07-16 15:51:00,83.765,83.795,83.73,83.795,499799999.0
2009-07-16 15:52:00,83.805,83.865,83.78,83.86,296600000.0
2009-07-16 15:53:00,83.86,83.9,83.84,83.885,606000002.0
2009-07-16 15:54:00,83.885,83.895,83.76,83.81,907400000.0
2009-07-16 15:55:00,83.805,83.81,83.745,83.76,600999999.0
2009-07-16 15:56:00,83.76,83.815,83.745,83.805,762599999.0
2009-07-16 15:57:00,83.805,83.805,83.77,83.775,651199999.0
2009-07-16 15:58:00,83.77,83.845,83.77,83.845,440400000.0
2009-07-16 15:59:00,83.845,83.865,83.79,83.79,467800000.0
2009-07-16 16:00:00,83.79,83.81,83.615,83.64,422799999.0
2009-07-16 16:01:00,83.63,83.665,83.595,83.595,586800000.0
2009-07-16 16:02:00,83.595,83.6,83.49,83.51,473800000.0
2009-07-16 16:03:00,83.52,83.52,83.35,83.38,496100000.0
2009-07-16 16:04:00,83.38,83.465,83.375,83.425,780400002.0
2009-07-16 16:05:00,83.425,83.425,83.365,83.415,680200000.0
2009-07-16 16:06:00,83.425,83.46,83.31,83.375,895800003.0
2009-07-16 16:07:00,83.375,83.46,83.365,83.455,1031000002.0
2009-07-16 16:08:00,83.455,83.47,83.37,83.38,688400002.0
2009-07-16 16:09:00,83.385,83.445,83.375,83.445,374600000.0
2009-07-16 16:10:00,83.455,83.46,83.395,83.395,349400000.0
2009-07-16 16:11:00,83.405,83.48,83.375,83.425,369200000.0
2009-07-16 16:12:00,83.435,83.465,83.415,83.445,283200000.0
2009-07-16 16:13:00,83.455,83.46,83.395,83.41,483600000.0
2009-07-16 16:14:00,83.405,83.515,83.405,83.515,310400000.0
2009-07-16 16:15:00,83.51,83.515,83.435,83.46,694599999.0
2009-07-16 16:16:00,83.45,83.505,83.44,83.505,306800000.0
2009-07-16 16:17:00,83.505,83.515,83.475,83.5,269200000.0
2009-07-16 16:18:00,83.495,83.535,83.485,83.505,303400000.0
2009-07-16 16:19:00,83.505,83.505,83.445,83.485,915200000.0
2009-07-16 16:20:00,83.485,83.485,83.405,83.475,668600000.0
2009-07-16 16:21:00,83.48,83.495,83.42,83.455,800599996.0
2009-07-16 16:22:00,83.445,83.485,83.445,83.46,618600001.0
2009-07-16 16:23:00,83.455,83.53,83.455,83.495,833199996.0
2009-07-16 16:24:00,83.495,83.505,83.46,83.48,605800001.0
2009-07-16 16:25:00,83.48,83.525,83.48,83.52,530200000.0
2009-07-16 16:26:00,83.525,83.58,83.515,83.575,298600000.0
2009-07-16 16:27:00,83.575,83.655,83.575,83.62,328200000.0
2009-07-16 16:28:00,83.615,83.635,83.55,83.575,319800000.0
2009-07-16 16:29:00,83.575,83.6,83.575,83.595,152800000.0
2009-07-16 16:30:00,83.59,83.635,83.585,83.625,348199999.0
2009-07-16 16:31:00,83.635,83.65,83.625,83.635,309000000.0
2009-07-16 16:32:00,83.63,83.65,83.595,83.595,374200000.0
2009-07-16 16:33:00,83.605,83.615,83.6,83.6,220200000.0
2009-07-16 16:34:00,83.595,83.6,83.555,83.58,411099998.0
2009-07-16 16:35:00,83.58,83.64,83.57,83.635,412300000.0
2009-07-16 16:36:00,83.635,83.64,83.62,83.625,351400000.0
2009-07-16 16:37:00,83.62,83.625,83.59,83.605,286000000.0
2009-07-16 16:38:00,83.615,83.655,83.595,83.605,332200000.0
2009-07-16 16:39:00,83.605,83.605,83.515,83.515,355400000.0
2009-07-16 16:40:00,83.515,83.55,83.48,83.485,444600000.0
2009-07-16 16:41:00,83.49,83.525,83.48,83.48,599000000.0
2009-07-16 16:42:00,83.48,83.505,83.45,83.45,264600000.0
2009-07-16 16:43:00,83.45,83.515,83.445,83.465,342200000.0
2009-07-16 16:44:00,83.455,83.495,83.455,83.455,262600000.0
2009-07-16 16:45:00,83.455,83.495,83.45,83.485,257000000.0
2009-07-16 16:46:00,83.495,83.505,83.475,83.505,340400000.0
2009-07-16 16:47:00,83.505,83.51,83.455,83.5,487599999.0
2009-07-16 16:48:00,83.5,83.515,83.48,83.495,416200001.0
2009-07-16 16:49:00,83.5,83.515,83.49,83.51,458799999.0
2009-07-16 16:50:00,83.51,83.54,83.51,83.53,606800000.0
2009-07-16 16:51:00,83.53,83.545,83.5,83.52,580400000.0
2009-07-16 16:52:00,83.52,83.525,83.5,83.5,270000000.0
2009-07-16 16:53:00,83.5,83.58,83.495,83.57,692399999.0
2009-07-16 16:54:00,83.57,83.625,83.57,83.625,375999997.0
2009-07-16 16:55:00,83.625,83.64,83.585,83.635,313600000.0
2009-07-16 16:56:00,83.635,83.65,83.575,83.575,553600000.0
2009-07-16 16:57:00,83.58,83.635,83.57,83.635,578000000.0
2009-07-16 16:58:00,83.64,83.65,83.605,83.605,585799998.0
2009-07-16 16:59:00,83.605,83.785,83.585,83.76,695199999.0
2009-07-16 17:00:00,83.77,83.77,83.705,83.715,671800001.0
2009-07-16 17:01:00,83.715,83.765,83.675,83.76,666600001.0
2009-07-16 17:02:00,83.76,83.77,83.735,83.77,805400001.0
2009-07-16 17:03:00,83.775,83.805,83.775,83.79,508600000.0
2009-07-16 17:04:00,83.78,83.805,83.745,83.755,524000000.0
2009-07-16 17:05:00,83.755,83.835,83.755,83.815,348600000.0
2009-07-16 17:06:00,83.815,83.86,83.805,83.84,370200000.0
2009-07-16 17:07:00,83.84,83.865,83.825,83.825,359400001.0
2009-07-16 17:08:00,83.825,83.84,83.805,83.805,506800001.0
2009-07-16 17:09:00,83.805,83.835,83.77,83.775,814999999.0
2009-07-16 17:10:00,83.775,83.795,83.745,83.745,914000000.0
2009-07-16 17:11:00,83.745,83.745,83.655,83.675,629200001.0
2009-07-16 17:12:00,83.67,83.705,83.645,83.67,556000000.0
2009-07-16 17:13:00,83.67,83.705,83.67,83.685,575200000.0
2009-07-16 17:14:00,83.69,83.695,83.675,83.69,350400000.0
2009-07-16 17:15:00,83.69,83.7,83.67,83.685,636000000.0
2009-07-16 17:16:00,83.685,83.7,83.675,83.675,517400000.0
2009-07-16 17:17:00,83.67,83.68,83.65,83.655,729000000.0
2009-07-16 17:18:00,83.645,83.645,83.585,83.59,633199999.0
2009-07-16 17:19:00,83.59,83.685,83.59,83.625,551200000.0
2009-07-16 17:20:00,83.63,83.665,83.615,83.66,525599997.0
2009-07-16 17:21:00,83.655,83.68,83.64,83.65,463000000.0
2009-07-16 17:22:00,83.645,83.655,83.615,83.63,441400000.0
2009-07-16 17:23:00,83.63,83.66,83.625,83.66,227400000.0
2009-07-16 17:24:00,83.675,83.68,83.615,83.64,530899999.0
2009-07-16 17:25:00,83.64,83.655,83.63,83.635,361599998.0
2009-07-16 17:26:00,83.645,83.66,83.615,83.625,542400000.0
2009-07-16 17:27:00,83.62,83.645,83.6,83.635,579800000.0
2009-07-16 17:28:00,83.64,83.66,83.595,83.605,402600000.0
2009-07-16 17:29:00,83.61,83.65,83.595,83.605,644199999.0
2009-07-16 17:30:00,83.605,83.605,83.535,83.56,430799999.0
2009-07-16 17:31:00,83.55,83.565,83.53,83.53,205000000.0
2009-07-16 17:32:00,83.53,83.55,83.515,83.53,231200000.0
2009-07-16 17:33:00,83.54,83.555,83.51,83.52,465199999.0
2009-07-16 17:34:00,83.52,83.535,83.515,83.53,451599999.0
2009-07-16 17:35:00,83.54,83.54,83.49,83.5,526200001.0
2009-07-16 17:36:00,83.5,83.53,83.49,83.51,431200000.0
2009-07-16 17:37:00,83.52,83.52,83.5,83.52,429800000.0
2009-07-16 17:38:00,83.53,83.58,83.515,83.58,577599999.0
2009-07-16 17:39:00,83.57,83.655,83.57,83.645,559200000.0
2009-07-16 17:40:00,83.645,83.65,83.63,83.63,258800000.0
2009-07-16 17:41:00,83.63,83.665,83.63,83.66,260800000.0
2009-07-16 17:42:00,83.665,83.69,83.665,83.69,290000000.0
2009-07-16 17:43:00,83.695,83.695,83.63,83.645,398200000.0
2009-07-16 17:44:00,83.645,83.645,83.605,83.635,452600000.0
2009-07-16 17:45:00,83.63,83.64,83.6,83.615,414199999.0
2009-07-16 17:46:00,83.625,83.705,83.625,83.68,528999999.0
2009-07-16 17:47:00,83.675,83.685,83.635,83.67,268000000.0
2009-07-16 17:48:00,83.675,83.68,83.64,83.655,473000000.0
2009-07-16 17:49:00,83.66,83.665,83.64,83.645,614800000.0
2009-07-16 17:50:00,83.645,83.665,83.64,83.665,216400000.0
2009-07-16 17:51:00,83.68,83.685,83.64,83.64,514600001.0
2009-07-16 17:52:00,83.645,83.65,83.605,83.605,262600000.0
2009-07-16 17:53:00,83.605,83.625,83.6,83.6,203200000.0
2009-07-16 17:54:00,83.595,83.6,83.58,83.58,216999999.0
2009-07-16 17:55:00,83.585,83.605,83.585,83.605,189800000.0
2009-07-16 17:56:00,83.61,83.65,83.605,83.62,400599999.0
2009-07-16 17:57:00,83.625,83.715,83.61,83.715,509999999.0
2009-07-16 17:58:00,83.715,83.79,83.705,83.77,680000001.0
2009-07-16 17:59:00,83.77,83.795,83.75,83.755,607999998.0
2009-07-16 18:00:00,83.76,83.77,83.725,83.73,321199999.0
2009-07-16 18:01:00,83.73,83.755,83.72,83.75,743400003.0
2009-07-16 18:02:00,83.75,83.76,83.73,83.73,611200002.0
2009-07-16 18:03:00,83.74,83.74,83.69,83.695,378799996.0
2009-07-16 18:04:00,83.695,83.75,83.695,83.73,321800001.0
2009-07-16 18:05:00,83.74,83.74,83.695,83.725,476000001.0
2009-07-16 18:06:00,83.725,83.745,83.72,83.73,402200000.0
2009-07-16 18:07:00,83.73,83.735,83.7,83.705,499200000.0
2009-07-16 18:08:00,83.705,83.73,83.705,83.725,357800000.0
2009-07-16 18:09:00,83.725,83.77,83.705,83.755,427599999.0
2009-07-16 18:10:00,83.76,83.765,83.73,83.755,411700000.0
2009-07-16 18:11:00,83.75,83.76,83.72,83.725,413000000.0
2009-07-16 18:12:00,83.725,83.745,83.725,83.735,288200000.0
2009-07-16 18:13:00,83.735,83.735,83.71,83.71,64200000.0
2009-07-16 18:14:00,83.715,83.725,83.7,83.7,319799996.0
2009-07-16 18:15:00,83.7,83.705,83.68,83.69,202800000.0
2009-07-16 18:16:00,83.69,83.69,83.635,83.635,176000000.0
2009-07-16 18:17:00,83.635,83.65,83.63,83.65,156800000.0
2009-07-16 18:18:00,83.65,83.665,83.65,83.65,173800000.0
2009-07-16 18:19:00,83.655,83.685,83.655,83.68,148800000.0
2009-07-16 18:20:00,83.68,83.68,83.665,83.675,79200000.0
2009-07-16 18:21:00,83.675,83.695,83.675,83.69,108800000.0
2009-07-16 18:22:00,83.68,83.7,83.675,83.685,244799999.0
2009-07-16 18:23:00,83.685,83.735,83.685,83.72,226400000.0
2009-07-16 18:24:00,83.72,83.735,83.71,83.725,96000000.0
2009-07-16 18:25:00,83.73,83.74,83.705,83.71,263800000.0
2009-07-16 18:26:00,83.71,83.725,83.705,83.715,314200000.0
2009-07-16 18:27:00,83.72,83.74,83.71,83.72,113100000.0
2009-07-16 18:28:00,83.705,83.74,83.695,83.71,170200000.0
2009-07-16 18:29:00,83.71,83.725,83.71,83.72,113000000.0
2009-07-16 18:30:00,83.72,83.735,83.69,83.69,476999999.0
2009-07-16 18:31:00,83.695,83.73,83.695,83.725,96000000.0
2009-07-16 18:32:00,83.725,83.755,83.72,83.755,419200000.0
2009-07-16 18:33:00,83.755,83.785,83.735,83.755,289400000.0
2009-07-16 18:34:00,83.75,83.775,83.71,83.715,259400000.0
2009-07-16 18:35:00,83.715,83.735,83.695,83.695,259600000.0
2009-07-16 18:36:00,83.695,83.715,83.675,83.69,222000000.0
2009-07-16 18:37:00,83.69,83.695,83.645,83.67,287600000.0
2009-07-16 18:38:00,83.67,83.67,83.635,83.655,410200000.0
2009-07-16 18:39:00,83.645,83.675,83.63,83.64,224000000.0
2009-07-16 18:40:00,83.64,83.655,83.63,83.645,182400000.0
2009-07-16 18:41:00,83.645,83.645,83.625,83.64,89000000.0
2009-07-16 18:42:00,83.645,83.655,83.635,83.645,89600000.0
2009-07-16 18:43:00,83.635,83.695,83.635,83.685,204000000.0
2009-07-16 18:44:00,83.685,83.685,83.67,83.685,85400000.0
2009-07-16 18:45:00,83.68,83.685,83.68,83.68,160600000.0
2009-07-16 18:46:00,83.68,83.69,83.68,83.685,264200000.0
2009-07-16 18:47:00,83.685,83.705,83.685,83.705,141800000.0
2009-07-16 18:48:00,83.705,83.72,83.69,83.695,241800001.0
2009-07-16 18:49:00,83.69,83.71,83.69,83.695,401999998.0
2009-07-16 18:50:00,83.695,83.7,83.665,83.665,271600000.0
2009-07-16 18:51:00,83.66,83.68,83.655,83.68,311999999.0
2009-07-16 18:52:00,83.68,83.685,83.655,83.675,112000000.0
2009-07-16 18:53:00,83.68,83.68,83.655,83.655,68600000.0
2009-07-16 18:54:00,83.655,83.655,83.645,83.65,181800000.0
2009-07-16 18:55:00,83.65,83.65,83.61,83.62,219799999.0
2009-07-16 18:56:00,83.62,83.65,83.62,83.64,47000000.0
2009-07-16 18:57:00,83.64,83.675,83.63,83.65,155600000.0
2009-07-16 18:58:00,83.65,83.67,83.64,83.66,199000000.0
2009-07-16 18:59:00,83.66,83.685,83.655,83.665,306800000.0
2009-07-16 19:00:00,83.675,83.68,83.63,83.63,140800000.0
2009-07-16 19:01:00,83.63,83.665,83.63,83.665,139400000.0
2009-07-16 19:02:00,83.66,83.675,83.655,83.655,134400000.0
2009-07-16 19:03:00,83.66,83.66,83.62,83.635,194000000.0
2009-07-16 19:04:00,83.635,83.635,83.605,83.62,102400000.0
2009-07-16 19:05:00,83.625,83.625,83.605,83.605,173800000.0
2009-07-16 19:06:00,83.605,83.61,83.585,83.595,232400000.0
2009-07-16 19:07:00,83.595,83.6,83.58,83.585,156600000.0
2009-07-16 19:08:00,83.595,83.595,83.585,83.585,68400000.0
2009-07-16 19:09:00,83.59,83.59,83.565,83.58,136800000.0
2009-07-16 19:10:00,83.575,83.575,83.56,83.565,135000000.0
2009-07-16 19:11:00,83.565,83.575,83.555,83.575,247400000.0
2009-07-16 19:12:00,83.575,83.585,83.565,83.57,168200000.0
2009-07-16 19:13:00,83.57,83.58,83.565,83.57,297400000.0
2009-07-16 19:14:00,83.57,83.58,83.565,83.575,238200001.0
2009-07-16 19:15:00,83.575,83.575,83.555,83.555,356000000.0
2009-07-16 19:16:00,83.555,83.57,83.555,83.57,368199999.0
2009-07-16 19:17:00,83.57,83.585,83.57,83.58,255600000.0
2009-07-16 19:18:00,83.58,83.61,83.58,83.61,215200000.0
2009-07-16 19:19:00,83.61,83.625,83.605,83.61,184600000.0
2009-07-16 19:20:00,83.61,83.625,83.6,83.615,301000000.0
2009-07-16 19:21:00,83.615,83.62,83.61,83.615,167800000.0
2009-07-16 19:22:00,83.62,83.62,83.6,83.6,94400000.0
2009-07-16 19:23:00,83.6,83.605,83.59,83.605,167000000.0
2009-07-16 19:24:00,83.605,83.605,83.59,83.595,64000000.0
2009-07-16 19:25:00,83.585,83.59,83.585,83.59,115000000.0
2009-07-16 19:26:00,83.59,83.605,83.59,83.605,146200000.0
2009-07-16 19:27:00,83.61,83.61,83.595,83.605,182799999.0
2009-07-16 19:28:00,83.6,83.6,83.565,83.575,207400000.0
2009-07-16 19:29:00,83.57,83.58,83.565,83.565,267600000.0
2009-07-16 19:30:00,83.565,83.595,83.565,83.59,214600000.0
2009-07-16 19:31:00,83.595,83.605,83.59,83.595,83200000.0
2009-07-16 19:32:00,83.595,83.595,83.585,83.59,116400000.0
2009-07-16 19:33:00,83.595,83.605,83.59,83.595,153600000.0
2009-07-16 19:34:00,83.595,83.6,83.58,83.6,162400000.0
2009-07-16 19:35:00,83.595,83.595,83.59,83.595,32000000.0
2009-07-16 19:36:00,83.58,83.585,83.58,83.585,171400000.0
2009-07-16 19:37:00,83.595,83.595,83.58,83.59,99200000.0
2009-07-16 19:38:00,83.59,83.59,83.575,83.58,112000000.0
2009-07-16 19:39:00,83.575,83.585,83.555,83.555,159200000.0
2009-07-16 19:40:00,83.555,83.605,83.555,83.605,104800000.0
2009-07-16 19:41:00,83.61,83.65,83.605,83.62,187400000.0
2009-07-16 19:42:00,83.62,83.67,83.62,83.665,470200000.0
2009-07-16 19:43:00,83.67,83.705,83.665,83.665,431800000.0
2009-07-16 19:44:00,83.665,83.665,83.62,83.665,252400000.0
2009-07-16 19:45:00,83.67,83.69,83.66,83.675,201000000.0
2009-07-16 19:46:00,83.675,83.68,83.625,83.66,235800000.0
2009-07-16 19:47:00,83.66,83.735,83.66,83.71,232700000.0
2009-07-16 19:48:00,83.7,83.725,83.7,83.72,275600000.0
2009-07-16 19:49:00,83.725,83.745,83.705,83.71,343800000.0
2009-07-16 19:50:00,83.71,83.715,83.68,83.685,128400000.0
2009-07-16 19:51:00,83.685,83.705,83.68,83.685,189800000.0
2009-07-16 19:52:00,83.685,83.735,83.68,83.7,322800000.0
2009-07-16 19:53:00,83.71,83.73,83.71,83.715,139000000.0
2009-07-16 19:54:00,83.715,83.725,83.71,83.715,288000000.0
2009-07-16 19:55:00,83.715,83.725,83.71,83.715,177000000.0
2009-07-16 19:56:00,83.715,83.715,83.665,83.685,358000000.0
2009-07-16 19:57:00,83.685,83.69,83.675,83.68,141000000.0
2009-07-16 19:58:00,83.68,83.71,83.675,83.71,123000000.0
2009-07-16 19:59:00,83.71,83.72,83.695,83.695,177000000.0
2009-07-16 20:00:00,83.695,83.795,83.695,83.78,529999999.0
2009-07-16 20:01:00,83.78,83.835,83.78,83.825,233400000.0
2009-07-16 20:02:00,83.825,83.825,83.79,83.795,219200000.0
2009-07-16 20:03:00,83.78,83.785,83.78,83.785,29200000.0
2009-07-16 20:04:00,83.775,83.79,83.775,83.775,93200000.0
2009-07-16 20:05:00,83.775,83.775,83.77,83.775,166000000.0
2009-07-16 20:06:00,83.77,83.775,83.735,83.735,296450000.0
2009-07-16 20:07:00,83.735,83.735,83.735,83.735,31800000.0
2009-07-16 20:08:00,83.74,83.755,83.725,83.725,196600000.0
2009-07-16 20:09:00,83.73,83.735,83.72,83.73,243999999.0
2009-07-16 20:10:00,83.73,83.73,83.695,83.695,380000000.0
2009-07-16 20:11:00,83.695,83.695,83.695,83.695,60200000.0
2009-07-16 20:12:00,83.695,83.715,83.67,83.695,354800000.0
2009-07-16 20:13:00,83.695,83.715,83.69,83.715,346400001.0
2009-07-16 20:14:00,83.715,83.755,83.715,83.75,396400000.0
2009-07-16 20:15:00,83.75,83.785,83.75,83.78,467600000.0
2009-07-16 20:16:00,83.78,83.79,83.775,83.785,386200000.0
2009-07-16 20:17:00,83.785,83.785,83.755,83.755,346200002.0
2009-07-16 20:18:00,83.755,83.755,83.74,83.745,241200000.0
2009-07-16 20:19:00,83.75,83.755,83.745,83.745,195800000.0
2009-07-16 20:20:00,83.745,83.745,83.705,83.71,634999997.0
2009-07-16 20:21:00,83.71,83.735,83.71,83.735,473000000.0
2009-07-16 20:22:00,83.735,83.78,83.735,83.775,251200000.0
2009-07-16 20:23:00,83.775,83.775,83.74,83.745,605999998.0
2009-07-16 20:24:00,83.735,83.775,83.735,83.77,281400000.0
2009-07-16 20:25:00,83.765,83.8,83.765,83.79,245799998.0
2009-07-16 20:26:00,83.79,83.805,83.785,83.805,279400000.0
2009-07-16 20:27:00,83.8,83.85,83.8,83.845,185600000.0
2009-07-16 20:28:00,83.845,83.875,83.845,83.855,246500000.0
2009-07-16 20:29:00,83.86,83.87,83.84,83.845,343400000.0
2009-07-16 20:30:00,83.85,83.88,83.85,83.88,300000000.0
2009-07-16 20:31:00,83.885,83.89,83.865,83.875,319800000.0
2009-07-16 20:32:00,83.875,83.885,83.865,83.87,290600000.0
2009-07-16 20:33:00,83.87,83.885,83.86,83.865,334000000.0
2009-07-16 20:34:00,83.87,83.88,83.865,83.865,279000000.0
2009-07-16 20:35:00,83.865,83.885,83.86,83.87,504399998.0
2009-07-16 20:36:00,83.865,83.895,83.86,83.875,534600000.0
2009-07-16 20:37:00,83.875,83.89,83.87,83.885,430199998.0
2009-07-16 20:38:00,83.89,83.895,83.885,83.885,112200000.0
2009-07-16 20:39:00,83.885,83.9,83.885,83.895,231000001.0
2009-07-16 20:40:00,83.9,83.905,83.86,83.86,468200000.0
2009-07-16 20:41:00,83.86,83.87,83.83,83.835,346600002.0
2009-07-16 20:42:00,83.83,83.855,83.83,83.845,364000000.0
2009-07-16 20:43:00,83.84,83.865,83.835,83.85,368600000.0
2009-07-16 20:44:00,83.85,83.86,83.84,83.84,205200000.0
2009-07-16 20:45:00,83.84,83.845,83.83,83.83,224800000.0
2009-07-16 20:46:00,83.835,83.84,83.83,83.84,91000000.0
2009-07-16 20:47:00,83.84,83.85,83.825,83.825,130200000.0
2009-07-16 20:48:00,83.825,83.855,83.82,83.855,143000000.0
2009-07-16 20:49:00,83.86,83.895,83.845,83.85,590599998.0
2009-07-16 20:50:00,83.85,83.86,83.825,83.825,345199999.0
2009-07-16 20:51:00,83.825,83.84,83.815,83.84,263400001.0
2009-07-16 20:52:00,83.84,83.85,83.835,83.84,161200000.0
2009-07-16 20:53:00,83.835,83.845,83.83,83.845,271000000.0
2009-07-16 20:54:00,83.84,83.85,83.83,83.84,320999999.0
2009-07-16 20:55:00,83.845,83.875,83.84,83.84,398200000.0
2009-07-16 20:56:00,83.845,83.855,83.815,83.855,373800000.0
2009-07-16 20:57:00,83.865,83.875,83.83,83.83,198200000.0
2009-07-16 20:58:00,83.825,83.84,83.815,83.825,477600001.0
2009-07-16 20:59:00,83.835,83.855,83.83,83.85,340400000.0
2009-07-16 21:00:00,83.845,83.85,83.83,83.845,160000000.0
2009-07-16 21:01:00,83.845,83.845,83.795,83.815,467599995.0
2009-07-16 21:02:00,83.82,83.82,83.8,83.81,83800000.0
2009-07-16 21:03:00,83.81,83.83,83.805,83.815,153199999.0
2009-07-16 21:04:00,83.82,83.83,83.815,83.82,355399999.0
2009-07-16 21:05:00,83.83,83.83,83.795,83.795,353400000.0
2009-07-16 21:06:00,83.795,83.8,83.79,83.79,232400000.0
2009-07-16 21:07:00,83.79,83.79,83.77,83.78,332200000.0
2009-07-16 21:08:00,83.78,83.795,83.78,83.79,190800000.0
2009-07-16 21:09:00,83.79,83.79,83.75,83.765,394399999.0
2009-07-16 21:10:00,83.765,83.79,83.76,83.785,426400000.0
2009-07-16 21:11:00,83.785,83.815,83.785,83.815,188800000.0
2009-07-16 21:12:00,83.815,83.815,83.8,83.8,145400000.0
2009-07-16 21:13:00,83.805,83.815,83.79,83.805,247800000.0
2009-07-16 21:14:00,83.805,83.815,83.775,83.785,318399999.0
2009-07-16 21:15:00,83.785,83.795,83.77,83.79,411600000.0
2009-07-16 21:16:00,83.79,83.79,83.775,83.78,232399999.0
2009-07-16 21:17:00,83.78,83.79,83.775,83.79,301600002.0
2009-07-16 21:18:00,83.79,83.79,83.785,83.785,87800000.0
2009-07-16 21:19:00,83.78,83.79,83.77,83.77,297400001.0
2009-07-16 21:20:00,83.77,83.77,83.745,83.75,280000001.0
2009-07-16 21:21:00,83.75,83.75,83.725,83.74,237600000.0
2009-07-16 21:22:00,83.735,83.745,83.725,83.73,156800000.0
2009-07-16 21:23:00,83.735,83.745,83.73,83.74,322600000.0
2009-07-16 21:24:00,83.74,83.76,83.74,83.745,357800000.0
2009-07-16 21:25:00,83.75,83.76,83.75,83.755,195600000.0
2009-07-16 21:26:00,83.755,83.76,83.74,83.755,407800000.0
2009-07-16 21:27:00,83.755,83.78,83.755,83.765,262200000.0
2009-07-16 21:28:00,83.765,83.795,83.76,83.795,377200000.0
2009-07-16 21:29:00,83.795,83.815,83.78,83.795,317400000.0
2009-07-16 21:30:00,83.795,83.795,83.795,83.795,34000000.0
2009-07-16 21:31:00,83.8,83.83,83.795,83.825,357599998.0
2009-07-16 21:32:00,83.825,83.83,83.785,83.8,366000000.0
2009-07-16 21:33:00,83.8,83.82,83.795,83.815,275800000.0
2009-07-16 21:34:00,83.815,83.83,83.815,83.825,210800000.0
2009-07-16 21:35:00,83.825,83.845,83.825,83.835,137600000.0
2009-07-16 21:36:00,83.835,83.86,83.835,83.855,199200000.0
2009-07-16 21:37:00,83.85,83.875,83.84,83.875,110800000.0
2009-07-16 21:38:00,83.87,83.875,83.835,83.855,231799999.0
2009-07-16 21:39:00,83.855,83.86,83.84,83.845,117400000.0
2009-07-16 21:40:00,83.84,83.9,83.83,83.9,469800000.0
2009-07-16 21:41:00,83.9,83.905,83.885,83.895,235200000.0
2009-07-16 21:42:00,83.895,83.895,83.85,83.86,349800000.0
2009-07-16 21:43:00,83.86,83.895,83.86,83.89,323800000.0
2009-07-16 21:44:00,83.89,83.895,83.865,83.875,325799999.0
2009-07-16 21:45:00,83.875,83.89,83.87,83.87,343800000.0
2009-07-16 21:46:00,83.87,83.88,83.87,83.875,227800000.0
2009-07-16 21:47:00,83.88,83.88,83.87,83.88,176600000.0
2009-07-16 21:48:00,83.88,83.895,83.87,83.88,224200000.0
2009-07-16 21:49:00,83.88,83.885,83.835,83.87,653999998.0
2009-07-16 21:50:00,83.87,83.91,83.87,83.91,133400000.0
2009-07-16 21:51:00,83.91,83.945,83.91,83.925,294700000.0
2009-07-16 21:52:00,83.92,83.935,83.895,83.905,654600001.0
2009-07-16 21:53:00,83.905,83.91,83.88,83.89,461200000.0
2009-07-16 21:54:00,83.89,83.91,83.885,83.9,328800000.0
2009-07-16 21:55:00,83.9,83.91,83.885,83.9,630999999.0
2009-07-16 21:56:00,83.9,83.9,83.88,83.89,667999998.0
2009-07-16 21:57:00,83.895,83.945,83.885,83.935,717799994.0
2009-07-16 21:58:00,83.935,83.96,83.93,83.94,251800000.0
2009-07-16 21:59:00,83.94,83.945,83.915,83.92,363399999.0
2009-07-16 22:00:00,83.92,83.92,83.895,83.9,254000000.0
2009-07-16 22:01:00,83.9,83.94,83.89,83.94,336400000.0
2009-07-16 22:02:00,83.935,83.955,83.92,83.925,303600000.0
2009-07-16 22:03:00,83.92,83.93,83.905,83.905,264400000.0
2009-07-16 22:04:00,83.905,83.905,83.845,83.845,520800001.0
2009-07-16 22:05:00,83.845,83.86,83.81,83.86,621600002.0
2009-07-16 22:06:00,83.86,83.935,83.855,83.92,554800002.0
2009-07-16 22:07:00,83.92,83.945,83.9,83.935,390000001.0
2009-07-16 22:08:00,83.93,83.93,83.86,83.89,337400000.0
2009-07-16 22:09:00,83.89,83.89,83.855,83.88,398200002.0
2009-07-16 22:10:00,83.88,83.93,83.875,83.925,310000001.0
2009-07-16 22:11:00,83.925,83.94,83.92,83.94,393599999.0
2009-07-16 22:12:00,83.94,83.995,83.94,83.97,568000000.0
2009-07-16 22:13:00,83.97,84.005,83.96,84.0,225400000.0
2009-07-16 22:14:00,84.0,84.0,83.955,83.955,211200000.0
2009-07-16 22:15:00,83.96,83.975,83.955,83.97,112200000.0
2009-07-16 22:16:00,83.965,83.99,83.95,83.99,509799997.0
2009-07-16 22:17:00,83.99,83.99,83.975,83.98,123600000.0
2009-07-16 22:18:00,83.98,83.99,83.96,83.96,163800000.0
2009-07-16 22:19:00,83.96,83.965,83.96,83.965,79800000.0
2009-07-16 22:20:00,83.965,83.965,83.945,83.95,197200000.0
2009-07-16 22:21:00,83.95,83.97,83.92,83.97,190200000.0
2009-07-16 22:22:00,83.97,83.97,83.94,83.97,155200000.0
2009-07-16 22:23:00,83.965,83.995,83.96,83.975,204200000.0
2009-07-16 22:24:00,83.995,84.01,83.99,83.99,146600000.0
2009-07-16 22:25:00,83.99,84.015,83.975,84.015,126200000.0
2009-07-16 22:26:00,84.01,84.02,83.99,84.0,306200001.0
2009-07-16 22:27:00,84.0,84.015,84.0,84.005,124999999.0
2009-07-16 22:28:00,84.005,84.05,83.995,84.04,568400000.0
2009-07-16 22:29:00,84.04,84.04,84.01,84.04,226000000.0
2009-07-16 22:30:00,84.025,84.045,84.01,84.02,523199997.0
2009-07-16 22:31:00,84.03,84.03,84.01,84.01,311200001.0
2009-07-16 22:32:00,84.025,84.075,84.005,84.07,306000000.0
2009-07-16 22:33:00,84.07,84.08,84.01,84.035,395200002.0
2009-07-16 22:34:00,84.035,84.05,84.03,84.035,147600000.0
2009-07-16 22:35:00,84.035,84.035,84.015,84.015,124000000.0
2009-07-16 22:36:00,84.02,84.03,83.995,84.0,150400000.0
2009-07-16 22:37:00,84.005,84.005,83.99,83.995,117800000.0
2009-07-16 22:38:00,84.0,84.01,84.0,84.01,125200000.0
2009-07-16 22:39:00,83.995,84.005,83.995,83.995,177600000.0
2009-07-16 22:40:00,84.0,84.03,83.995,84.015,80200000.0
2009-07-16 22:41:00,84.015,84.03,83.975,83.995,148200000.0
2009-07-16 22:42:00,84.0,84.005,84.0,84.005,55200000.0
2009-07-16 22:43:00,84.01,84.03,84.005,84.03,116200000.0
2009-07-16 22:44:00,84.03,84.04,84.015,84.03,164199999.0
2009-07-16 22:45:00,84.035,84.04,84.035,84.04,47000000.0
2009-07-16 22:46:00,84.035,84.055,84.035,84.055,118800000.0
2009-07-16 22:47:00,84.055,84.075,84.05,84.075,116000000.0
2009-07-16 22:48:00,84.08,84.11,84.08,84.085,269800000.0
2009-07-16 22:49:00,84.085,84.085,84.045,84.045,122200000.0
2009-07-16 22:50:00,84.045,84.045,83.98,84.01,270000000.0
2009-07-16 22:51:00,84.005,84.015,83.995,84.015,90200000.0
2009-07-16 22:52:00,84.015,84.02,83.985,84.0,149800000.0
2009-07-16 22:53:00,84.005,84.01,83.975,83.99,99200000.0
2009-07-16 22:54:00,83.975,83.975,83.945,83.945,125600000.0
2009-07-16 22:55:00,83.955,83.975,83.945,83.975,177600000.0
2009-07-16 22:56:00,83.98,84.01,83.98,83.99,97000000.0
2009-07-16 22:57:00,83.99,84.015,83.99,84.015,73800000.0
2009-07-16 22:58:00,84.015,84.05,83.97,84.05,155000000.0
2009-07-16 22:59:00,84.05,84.06,84.035,84.06,105400000.0
2009-07-16 23:00:00,84.05,84.055,84.04,84.04,33000000.0
2009-07-16 23:01:00,84.035,84.04,84.025,84.04,44200000.0
2009-07-16 23:02:00,84.04,84.055,84.04,84.045,41200000.0
2009-07-16 23:03:00,84.045,84.045,84.015,84.015,108600000.0
2009-07-16 23:04:00,84.02,84.03,84.02,84.025,75200000.0
2009-07-16 23:05:00,84.025,84.045,83.995,84.015,104200001.0
2009-07-16 23:06:00,84.015,84.05,84.0,84.01,86000000.0
2009-07-16 23:07:00,84.01,84.01,83.98,83.98,75400000.0
2009-07-16 23:08:00,83.98,83.995,83.98,83.985,90799999.0
2009-07-16 23:09:00,83.98,83.985,83.98,83.98,32400000.0
2009-07-16 23:10:00,83.98,83.985,83.98,83.98,39600000.0
2009-07-16 23:11:00,83.98,83.985,83.98,83.985,9800000.0
2009-07-16 23:12:00,83.98,83.98,83.97,83.97,159999998.0
2009-07-16 23:13:00,83.97,83.97,83.97,83.97,52799999.0
2009-07-16 23:14:00,83.97,83.97,83.96,83.965,103200000.0
2009-07-16 23:15:00,83.965,83.97,83.965,83.965,80400002.0
2009-07-16 23:16:00,83.965,83.98,83.96,83.96,146000001.0
2009-07-16 23:17:00,83.965,83.98,83.965,83.98,8000000.0
2009-07-16 23:18:00,83.96,83.96,83.95,83.95,22400000.0
2009-07-16 23:19:00,83.935,83.94,83.93,83.93,12800000.0
2009-07-16 23:20:00,83.93,83.93,83.905,83.93,177600000.0
2009-07-16 23:21:00,83.93,83.93,83.86,83.86,22400000.0
2009-07-16 23:22:00,83.88,83.91,83.88,83.89,70400000.0
2009-07-16 23:23:00,83.89,83.915,83.89,83.915,25600000.0
2009-07-16 23:24:00,83.915,83.915,83.905,83.905,12800000.0
2009-07-16 23:25:00,83.92,83.92,83.895,83.905,245400008.0
2009-07-16 23:26:00,83.905,83.905,83.905,83.905,79599999.0
2009-07-16 23:27:00,83.905,83.905,83.905,83.905,8600000.0
2009-07-16 23:28:00,83.905,83.925,83.9,83.915,262800000.0
2009-07-16 23:29:00,83.93,83.935,83.92,83.925,42200000.0
2009-07-16 23:30:00,83.925,83.93,83.92,83.93,80400000.0
2009-07-16 23:31:00,83.915,83.915,83.91,83.915,9800000.0
2009-07-16 23:32:00,83.91,83.91,83.905,83.905,34200000.0
2009-07-16 23:33:00,83.905,83.91,83.905,83.905,46000000.0
2009-07-16 23:34:00,83.905,83.905,83.9,83.9,74000000.0
2009-07-16 23:35:00,83.9,83.915,83.895,83.91,77600000.0
2009-07-16 23:36:00,83.915,83.915,83.91,83.91,12800000.0
2009-07-16 23:37:00,83.91,83.92,83.91,83.91,49400000.0
2009-07-16 23:38:00,83.905,83.91,83.905,83.91,20800000.0
2009-07-16 23:39:00,83.905,83.91,83.905,83.905,29400000.0
2009-07-16 23:40:00,83.905,83.91,83.895,83.895,30400000.0
2009-07-16 23:41:00,83.895,83.895,83.895,83.895,3200000.0
2009-07-16 23:42:00,83.895,83.9,83.895,83.895,19200000.0
2009-07-16 23:43:00,83.895,83.91,83.895,83.9,127200001.0
2009-07-16 23:44:00,83.9,83.905,83.9,83.905,67800001.0
2009-07-16 23:45:00,83.9,83.9,83.9,83.9,32000000.0
2009-07-16 23:46:00,83.884,83.891,83.884,83.889,6400000.0
2009-07-16 23:47:00,83.905,83.905,83.905,83.905,6400000.0
2009-07-16 23:48:00,83.895,83.895,83.89,83.895,27200000.0
2009-07-16 23:49:00,83.895,83.915,83.895,83.91,208000001.0
2009-07-16 23:50:00,83.91,83.91,83.9,83.905,62400000.0
2009-07-16 23:51:00,83.905,83.915,83.905,83.91,33600000.0
2009-07-16 23:52:00,83.884,83.885,83.882,83.885,22400000.0
2009-07-16 23:53:00,83.905,83.905,83.9,83.905,22400000.0
2009-07-16 23:54:00,83.905,83.91,83.895,83.9,24000000.0
2009-07-16 23:55:00,83.9,83.9,83.89,83.89,16200000.0
2009-07-16 23:56:00,83.89,83.89,83.88,83.885,59400000.0
2009-07-16 23:57:00,83.885,83.89,83.88,83.88,41200000.0
2009-07-16 23:58:00,83.88,83.89,83.87,83.88,66200000.0
2009-07-16 23:59:00,83.88,83.88,83.88,83.88,19200000.0
2009-07-17 00:00:00,83.88,83.89,83.88,83.885,46600000.0
2009-07-17 00:01:00,83.885,83.885,83.87,83.87,43200000.0
2009-07-17 00:02:00,83.87,83.88,83.87,83.88,69400000.0
2009-07-17 00:03:00,83.88,83.88,83.865,83.865,12800000.0
2009-07-17 00:04:00,83.865,83.94,83.86,83.87,339800001.0
2009-07-17 00:05:00,83.83,83.85,83.83,83.84,36000000.0
2009-07-17 00:06:00,83.84,83.88,83.82,83.875,302600000.0
2009-07-17 00:07:00,83.875,83.875,83.875,83.875,64000000.0
2009-07-17 00:08:00,83.875,83.875,83.855,83.855,45200000.0
2009-07-17 00:09:00,83.855,83.855,83.83,83.85,189800000.0
2009-07-17 00:10:00,83.85,83.85,83.85,83.85,35200000.0
2009-07-17 00:11:00,83.84,83.84,83.815,83.84,172600000.0
2009-07-17 00:12:00,83.83,83.85,83.825,83.83,95400000.0
2009-07-17 00:13:00,83.84,83.84,83.83,83.83,44800000.0
2009-07-17 00:14:00,83.83,83.83,83.81,83.81,61800000.0
2009-07-17 00:15:00,83.81,83.82,83.81,83.82,45400000.0
2009-07-17 00:16:00,83.82,83.82,83.78,83.795,145200000.0
2009-07-17 00:17:00,83.795,83.795,83.795,83.795,3200000.0
2009-07-17 00:18:00,83.795,83.81,83.795,83.805,60800000.0
2009-07-17 00:19:00,83.805,83.805,83.805,83.805,12800000.0
2009-07-17 00:20:00,83.8,83.8,83.795,83.795,41600000.0
2009-07-17 00:21:00,83.795,83.795,83.79,83.795,51200000.0
2009-07-17 00:22:00,83.795,83.81,83.785,83.81,76800000.0
2009-07-17 00:23:00,83.81,83.81,83.81,83.81,12800000.0
2009-07-17 00:24:00,83.81,83.81,83.79,83.79,116800000.0
2009-07-17 00:25:00,83.79,83.79,83.79,83.79,32400000.0
2009-07-17 00:26:00,83.79,83.82,83.79,83.815,123800000.0
2009-07-17 00:27:00,83.81,83.83,83.81,83.82,122200000.0
2009-07-17 00:28:00,83.82,83.83,83.82,83.82,17800000.0
2009-07-17 00:29:00,83.82,83.83,83.815,83.83,16200000.0
2009-07-17 00:30:00,83.82,83.83,83.81,83.815,97999999.0
2009-07-17 00:31:00,83.82,83.82,83.81,83.815,99600000.0
2009-07-17 00:32:00,83.815,83.815,83.815,83.815,41600000.0
2009-07-17 00:33:00,83.815,83.815,83.815,83.815,23600000.0
2009-07-17 00:34:00,83.815,83.815,83.81,83.81,83600000.0
2009-07-17 00:35:00,83.81,83.815,83.81,83.815,28800000.0
2009-07-17 00:36:00,83.825,83.825,83.81,83.815,80600000.0
2009-07-17 00:37:00,83.815,83.815,83.81,83.815,56800000.0
2009-07-17 00:38:00,83.815,83.82,83.815,83.82,21800000.0
2009-07-17 00:39:00,83.825,83.825,83.805,83.815,106400000.0
2009-07-17 00:40:00,83.825,83.825,83.815,83.815,52600000.0
2009-07-17 00:41:00,83.815,83.815,83.805,83.805,19400000.0
2009-07-17 00:42:00,83.815,83.82,83.81,83.81,62200000.0
2009-07-17 00:43:00,83.805,83.805,83.805,83.805,30600000.0
2009-07-17 00:44:00,83.805,83.81,83.8,83.8,32600000.0
2009-07-17 00:45:00,83.81,83.82,83.8,83.815,223600000.0
2009-07-17 00:46:00,83.82,83.835,83.82,83.825,196200000.0
2009-07-17 00:47:00,83.825,83.855,83.82,83.855,207200000.0
2009-07-17 00:48:00,83.855,83.86,83.84,83.855,84400000.0
2009-07-17 00:49:00,83.855,83.855,83.855,83.855,12200000.0
2009-07-17 00:50:00,83.855,83.855,83.855,83.855,5600000.0
2009-07-17 00:51:00,83.855,83.86,83.855,83.86,92600000.0
2009-07-17 00:52:00,83.86,83.87,83.86,83.87,32600000.0
2009-07-17 00:53:00,83.87,83.875,83.87,83.875,10800000.0
2009-07-17 00:54:00,83.87,83.875,83.87,83.875,16400000.0
2009-07-17 00:55:00,83.875,83.875,83.875,83.875,5400000.0
2009-07-17 00:56:00,83.9,83.9,83.88,83.88,138400000.0
2009-07-17 00:57:00,83.88,83.895,83.875,83.885,99200000.0
2009-07-17 00:58:00,83.885,83.885,83.88,83.88,30200000.0
2009-07-17 00:59:00,83.89,83.89,83.87,83.87,176000002.0
2009-07-17 01:00:00,83.87,83.89,83.87,83.885,233200000.0
2009-07-17 01:01:00,83.885,83.89,83.88,83.885,55000000.0
2009-07-17 01:02:00,83.88,83.885,83.88,83.885,26600000.0
2009-07-17 01:03:00,83.885,83.885,83.86,83.86,52200000.0
2009-07-17 01:04:00,83.86,83.88,83.86,83.88,163800000.0
2009-07-17 01:05:00,83.875,83.88,83.865,83.88,170400000.0
2009-07-17 01:06:00,83.88,83.885,83.88,83.88,66200000.0
2009-07-17 01:07:00,83.88,83.89,83.88,83.89,79600000.0
2009-07-17 01:08:00,83.885,83.885,83.88,83.88,83400000.0
2009-07-17 01:09:00,83.885,83.885,83.88,83.88,61800000.0
2009-07-17 01:10:00,83.88,83.885,83.865,83.88,80800000.0
2009-07-17 01:11:00,83.88,83.88,83.865,83.865,45400000.0
2009-07-17 01:12:00,83.865,83.87,83.85,83.85,60400000.0
2009-07-17 01:13:00,83.85,83.85,83.85,83.85,34400000.0
2009-07-17 01:14:00,83.85,83.85,83.84,83.84,70400000.0
2009-07-17 01:15:00,83.84,83.85,83.84,83.85,16000000.0
2009-07-17 01:16:00,83.84,83.86,83.82,83.82,86800001.0
2009-07-17 01:17:00,83.82,83.84,83.82,83.82,362800008.0
2009-07-17 01:18:00,83.82,83.82,83.82,83.82,8600000.0
2009-07-17 01:19:00,83.82,83.83,83.82,83.82,51400000.0
2009-07-17 01:20:00,83.82,83.83,83.82,83.82,88200001.0
2009-07-17 01:21:00,83.83,83.83,83.79,83.79,154600000.0
2009-07-17 01:22:00,83.79,83.81,83.79,83.805,103000000.0
2009-07-17 01:23:00,83.805,83.82,83.805,83.82,74200000.0
2009-07-17 01:24:00,83.815,83.82,83.815,83.82,106800000.0
2009-07-17 01:25:00,83.82,83.825,83.82,83.825,71000000.0
2009-07-17 01:26:00,83.825,83.825,83.82,83.825,43200000.0
2009-07-17 01:27:00,83.82,83.825,83.82,83.825,37000000.0
2009-07-17 01:28:00,83.83,83.83,83.83,83.83,76000000.0
2009-07-17 01:29:00,83.83,83.84,83.825,83.84,57200000.0
2009-07-17 01:30:00,83.83,83.84,83.82,83.83,27400000.0
2009-07-17 01:31:00,83.835,83.835,83.795,83.795,326400002.0
2009-07-17 01:32:00,83.795,83.81,83.79,83.805,231800002.0
2009-07-17 01:33:00,83.805,83.82,83.795,83.805,232200005.0
2009-07-17 01:34:00,83.815,83.815,83.815,83.815,10800000.0
2009-07-17 01:35:00,83.815,83.815,83.815,83.815,22000000.0
2009-07-17 01:36:00,83.815,83.815,83.815,83.815,16400000.0
2009-07-17 01:37:00,83.815,83.82,83.815,83.815,59600000.0
2009-07-17 01:38:00,83.815,83.82,83.815,83.82,77200000.0
2009-07-17 01:39:00,83.83,83.83,83.82,83.83,98800001.0
2009-07-17 01:40:00,83.83,83.83,83.83,83.83,6400000.0
2009-07-17 01:41:00,83.835,83.845,83.83,83.83,18200000.0
2009-07-17 01:42:00,83.83,83.845,83.83,83.845,15000000.0
2009-07-17 01:43:00,83.845,83.845,83.835,83.835,109400000.0
2009-07-17 01:44:00,83.845,83.845,83.835,83.835,27000000.0
2009-07-17 01:45:00,83.835,83.84,83.805,83.81,128600001.0
2009-07-17 01:46:00,83.805,83.805,83.805,83.805,52800000.0
2009-07-17 01:47:00,83.805,83.805,83.8,83.8,47400000.0
2009-07-17 01:48:00,83.8,83.815,83.795,83.805,226800000.0
2009-07-17 01:49:00,83.805,83.81,83.79,83.805,108400000.0
2009-07-17 01:50:00,83.81,83.815,83.8,83.815,106000000.0
2009-07-17 01:51:00,83.81,83.815,83.8,83.805,105400000.0
2009-07-17 01:52:00,83.805,83.81,83.79,83.79,123000000.0
2009-07-17 01:53:00,83.79,83.8,83.78,83.79,234000000.0
2009-07-17 01:54:00,83.79,83.795,83.79,83.795,20600000.0
2009-07-17 01:55:00,83.795,83.81,83.795,83.805,57000000.0
2009-07-17 01:56:00,83.78,83.781,83.78,83.781,162200000.0
2009-07-17 01:57:00,83.81,83.81,83.795,83.795,162200000.0
2009-07-17 01:58:00,83.795,83.805,83.785,83.79,93200000.0
2009-07-17 01:59:00,83.785,83.795,83.785,83.795,116800000.0
2009-07-17 02:00:00,83.795,83.815,83.785,83.805,294200000.0
2009-07-17 02:01:00,83.81,83.86,83.805,83.85,296599999.0
2009-07-17 02:02:00,83.845,83.865,83.84,83.865,409600000.0
2009-07-17 02:03:00,83.865,83.88,83.865,83.88,79000000.0
2009-07-17 02:04:00,83.875,83.885,83.875,83.885,96400000.0
2009-07-17 02:05:00,83.885,83.89,83.875,83.89,171000000.0
2009-07-17 02:06:00,83.89,83.895,83.885,83.89,143000000.0
2009-07-17 02:07:00,83.89,83.925,83.88,83.925,278800000.0
2009-07-17 02:08:00,83.925,83.935,83.925,83.93,202000000.0
2009-07-17 02:09:00,83.93,83.97,83.93,83.965,307000000.0
2009-07-17 02:10:00,83.965,83.97,83.95,83.955,231000000.0
2009-07-17 02:11:00,83.955,83.96,83.94,83.94,226600000.0
2009-07-17 02:12:00,83.945,83.945,83.935,83.935,55600000.0
2009-07-17 02:13:00,83.935,83.935,83.935,83.935,37800000.0
2009-07-17 02:14:00,83.935,83.94,83.915,83.915,131800000.0
2009-07-17 02:15:00,83.915,83.945,83.915,83.935,154200000.0
2009-07-17 02:16:00,83.935,83.945,83.935,83.935,213800000.0
2009-07-17 02:17:00,83.935,83.935,83.935,83.935,95800000.0
2009-07-17 02:18:00,83.935,83.935,83.925,83.925,72600000.0
2009-07-17 02:19:00,83.925,83.93,83.915,83.93,107400000.0
2009-07-17 02:20:00,83.93,83.93,83.915,83.915,167600000.0
2009-07-17 02:21:00,83.91,83.91,83.905,83.905,38400000.0
2009-07-17 02:22:00,83.905,83.91,83.9,83.91,173200000.0
2009-07-17 02:23:00,83.91,83.92,83.91,83.91,143200000.0
2009-07-17 02:24:00,83.91,83.91,83.895,83.895,69200000.0
2009-07-17 02:25:00,83.89,83.915,83.89,83.915,97600000.0
2009-07-17 02:26:00,83.91,83.91,83.905,83.905,49600000.0
2009-07-17 02:27:00,83.91,83.91,83.905,83.905,79800000.0
2009-07-17 02:28:00,83.92,83.92,83.915,83.92,64800000.0
2009-07-17 02:29:00,83.92,83.92,83.91,83.91,235000000.0
2009-07-17 02:30:00,83.905,83.905,83.9,83.9,72200000.0
2009-07-17 02:31:00,83.905,83.905,83.88,83.885,82400000.0
2009-07-17 02:32:00,83.88,83.88,83.875,83.875,112600000.0
2009-07-17 02:33:00,83.875,83.88,83.825,83.855,254600000.0
2009-07-17 02:34:00,83.85,83.85,83.83,83.84,157000000.0
2009-07-17 02:35:00,83.835,83.85,83.83,83.85,132600000.0
2009-07-17 02:36:00,83.85,83.86,83.84,83.845,162400000.0
2009-07-17 02:37:00,83.845,83.845,83.84,83.84,52200000.0
2009-07-17 02:38:00,83.845,83.855,83.845,83.845,63000000.0
2009-07-17 02:39:00,83.85,83.85,83.84,83.84,32400000.0
2009-07-17 02:40:00,83.84,83.84,83.83,83.83,53600000.0
2009-07-17 02:41:00,83.83,83.845,83.825,83.845,119800000.0
2009-07-17 02:42:00,83.845,83.845,83.83,83.84,73000000.0
2009-07-17 02:43:00,83.845,83.87,83.84,83.855,122400000.0
2009-07-17 02:44:00,83.855,83.875,83.855,83.87,147000000.0
2009-07-17 02:45:00,83.87,83.88,83.855,83.86,134800000.0
2009-07-17 02:46:00,83.86,83.865,83.855,83.855,117200000.0
2009-07-17 02:47:00,83.86,83.89,83.86,83.89,111800000.0
2009-07-17 02:48:00,83.88,83.885,83.865,83.865,126200000.0
2009-07-17 02:49:00,83.865,83.87,83.855,83.87,190400000.0
2009-07-17 02:50:00,83.87,83.87,83.86,83.86,131800000.0
2009-07-17 02:51:00,83.86,83.885,83.86,83.865,154200000.0
2009-07-17 02:52:00,83.875,83.875,83.865,83.87,131200000.0
2009-07-17 02:53:00,83.865,83.87,83.855,83.87,276600000.0
2009-07-17 02:54:00,83.87,83.87,83.84,83.85,296799999.0
2009-07-17 02:55:00,83.85,83.855,83.84,83.84,214200000.0
2009-07-17 02:56:00,83.84,83.84,83.83,83.84,188800000.0
2009-07-17 02:57:00,83.84,83.845,83.83,83.83,100600000.0
2009-07-17 02:58:00,83.835,83.855,83.83,83.85,285400000.0
2009-07-17 02:59:00,83.86,83.86,83.845,83.845,154000000.0
2009-07-17 03:00:00,83.85,83.86,83.85,83.86,120600000.0
2009-07-17 03:01:00,83.865,83.865,83.855,83.865,186000000.0
2009-07-17 03:02:00,83.865,83.865,83.85,83.85,277400000.0
2009-07-17 03:03:00,83.85,83.85,83.82,83.82,211800000.0
2009-07-17 03:04:00,83.82,83.82,83.78,83.79,405800000.0
2009-07-17 03:05:00,83.79,83.795,83.79,83.79,215600000.0
2009-07-17 03:06:00,83.79,83.79,83.745,83.75,296400000.0
2009-07-17 03:07:00,83.75,83.78,83.745,83.755,293800000.0
2009-07-17 03:08:00,83.75,83.755,83.735,83.735,323800000.0
2009-07-17 03:09:00,83.73,83.77,83.725,83.77,138600000.0
2009-07-17 03:10:00,83.77,83.785,83.77,83.78,192000000.0
2009-07-17 03:11:00,83.785,83.795,83.78,83.78,99800000.0
2009-07-17 03:12:00,83.785,83.8,83.785,83.8,56600000.0
2009-07-17 03:13:00,83.805,83.805,83.765,83.765,192600000.0
2009-07-17 03:14:00,83.765,83.765,83.745,83.745,64000000.0
2009-07-17 03:15:00,83.745,83.775,83.745,83.775,80600000.0
2009-07-17 03:16:00,83.775,83.79,83.755,83.765,261800000.0
2009-07-17 03:17:00,83.755,83.785,83.755,83.78,104800000.0
2009-07-17 03:18:00,83.785,83.785,83.77,83.77,103800000.0
2009-07-17 03:19:00,83.77,83.785,83.76,83.76,234200000.0
2009-07-17 03:20:00,83.765,83.765,83.745,83.755,319600000.0
2009-07-17 03:21:00,83.75,83.76,83.75,83.75,172800000.0
2009-07-17 03:22:00,83.76,83.765,83.75,83.75,96400000.0
2009-07-17 03:23:00,83.76,83.785,83.755,83.765,140200000.0
2009-07-17 03:24:00,83.76,83.765,83.755,83.755,87000000.0
2009-07-17 03:25:00,83.75,83.765,83.745,83.765,83600000.0
2009-07-17 03:26:00,83.765,83.765,83.72,83.73,372600000.0
2009-07-17 03:27:00,83.73,83.73,83.67,83.68,362200000.0
2009-07-17 03:28:00,83.68,83.68,83.64,83.64,367200000.0
2009-07-17 03:29:00,83.63,83.67,83.625,83.655,279800000.0
2009-07-17 03:30:00,83.655,83.655,83.62,83.62,307000000.0
2009-07-17 03:31:00,83.62,83.62,83.575,83.575,253000000.0
2009-07-17 03:32:00,83.57,83.585,83.555,83.57,282200000.0
2009-07-17 03:33:00,83.565,83.58,83.565,83.58,237600000.0
2009-07-17 03:34:00,83.58,83.61,83.565,83.565,293000000.0
2009-07-17 03:35:00,83.565,83.575,83.53,83.56,322200000.0
2009-07-17 03:36:00,83.56,83.575,83.56,83.565,183000000.0
2009-07-17 03:37:00,83.57,83.59,83.565,83.58,223400000.0
2009-07-17 03:38:00,83.58,83.58,83.51,83.545,329000000.0
2009-07-17 03:39:00,83.555,83.555,83.505,83.52,315000000.0
2009-07-17 03:40:00,83.52,83.555,83.52,83.54,327400000.0
2009-07-17 03:41:00,83.54,83.565,83.535,83.55,319000000.0
2009-07-17 03:42:00,83.55,83.57,83.545,83.57,306400000.0
2009-07-17 03:43:00,83.565,83.565,83.535,83.55,374400000.0
2009-07-17 03:44:00,83.55,83.565,83.525,83.56,294000000.0
2009-07-17 03:45:00,83.54,83.57,83.53,83.56,262200000.0
2009-07-17 03:46:00,83.56,83.58,83.545,83.58,127200000.0
2009-07-17 03:47:00,83.575,83.605,83.57,83.59,219200000.0
2009-07-17 03:48:00,83.595,83.6,83.58,83.58,196999999.0
2009-07-17 03:49:00,83.58,83.58,83.575,83.575,92200000.0
2009-07-17 03:50:00,83.58,83.59,83.57,83.59,70400000.0
2009-07-17 03:51:00,83.595,83.595,83.58,83.595,181200000.0
2009-07-17 03:52:00,83.595,83.61,83.59,83.605,83200000.0
2009-07-17 03:53:00,83.605,83.63,83.605,83.62,108600000.0
2009-07-17 03:54:00,83.62,83.635,83.595,83.625,291999998.0
2009-07-17 03:55:00,83.63,83.63,83.605,83.615,341200001.0
2009-07-17 03:56:00,83.615,83.65,83.615,83.65,189599999.0
2009-07-17 03:57:00,83.65,83.65,83.625,83.63,318800003.0
2009-07-17 03:58:00,83.63,83.63,83.61,83.62,169800000.0
2009-07-17 03:59:00,83.62,83.625,83.615,83.615,279600000.0
2009-07-17 04:00:00,83.615,83.615,83.615,83.615,98600000.0
2009-07-17 04:01:00,83.61,83.61,83.57,83.575,240600000.0
2009-07-17 04:02:00,83.575,83.575,83.55,83.55,211000002.0
2009-07-17 04:03:00,83.55,83.555,83.545,83.55,383200001.0
2009-07-17 04:04:00,83.55,83.555,83.55,83.555,102200000.0
2009-07-17 04:05:00,83.56,83.565,83.56,83.56,106400000.0
2009-07-17 04:06:00,83.56,83.615,83.56,83.595,345800000.0
2009-07-17 04:07:00,83.595,83.625,83.595,83.62,150600000.0
2009-07-17 04:08:00,83.62,83.62,83.605,83.61,205600000.0
2009-07-17 04:09:00,83.605,83.61,83.6,83.61,210800000.0
2009-07-17 04:10:00,83.61,83.615,83.6,83.605,321600000.0
2009-07-17 04:11:00,83.61,83.61,83.6,83.6,88600000.0
2009-07-17 04:12:00,83.6,83.625,83.6,83.615,88800000.0
2009-07-17 04:13:00,83.61,83.61,83.61,83.61,6400000.0
2009-07-17 04:14:00,83.6,83.6,83.575,83.585,169000000.0
2009-07-17 04:15:00,83.59,83.6,83.59,83.6,38400000.0
2009-07-17 04:16:00,83.595,83.625,83.59,83.625,69800000.0
2009-07-17 04:17:00,83.615,83.625,83.615,83.625,50200000.0
2009-07-17 04:18:00,83.62,83.62,83.615,83.615,77600000.0
2009-07-17 04:19:00,83.615,83.63,83.61,83.63,161000001.0
2009-07-17 04:20:00,83.63,83.63,83.6,83.605,118400000.0
2009-07-17 04:21:00,83.6,83.605,83.585,83.585,68800000.0
2009-07-17 04:22:00,83.585,83.585,83.585,83.585,19200000.0
2009-07-17 04:23:00,83.585,83.61,83.585,83.6,265600000.0
2009-07-17 04:24:00,83.605,83.605,83.595,83.6,44800000.0
2009-07-17 04:25:00,83.595,83.605,83.59,83.605,47200000.0
2009-07-17 04:26:00,83.595,83.605,83.595,83.605,80400000.0
2009-07-17 04:27:00,83.595,83.62,83.595,83.62,55600000.0
2009-07-17 04:28:00,83.615,83.635,83.61,83.635,79200000.0
2009-07-17 04:29:00,83.64,83.665,83.625,83.655,109200000.0
2009-07-17 04:30:00,83.655,83.665,83.65,83.66,91000000.0
2009-07-17 04:31:00,83.65,83.685,83.65,83.66,176800000.0
2009-07-17 04:32:00,83.665,83.665,83.635,83.635,67200000.0
2009-07-17 04:33:00,83.635,83.66,83.63,83.66,175800000.0
2009-07-17 04:34:00,83.66,83.67,83.65,83.66,284200000.0
2009-07-17 04:35:00,83.66,83.675,83.66,83.67,154000000.0
2009-07-17 04:36:00,83.67,83.675,83.665,83.67,112200000.0
2009-07-17 04:37:00,83.665,83.675,83.665,83.665,97400000.0
2009-07-17 04:38:00,83.665,83.675,83.635,83.635,257400000.0
2009-07-17 04:39:00,83.625,83.635,83.625,83.635,142600000.0
2009-07-17 04:40:00,83.635,83.655,83.63,83.65,93200000.0
2009-07-17 04:41:00,83.65,83.66,83.645,83.645,76000000.0
2009-07-17 04:42:00,83.645,83.65,83.63,83.63,193800000.0
2009-07-17 04:43:00,83.635,83.64,83.63,83.635,74200000.0
2009-07-17 04:44:00,83.63,83.635,83.63,83.63,12200000.0
2009-07-17 04:45:00,83.655,83.655,83.64,83.64,31400000.0
2009-07-17 04:46:00,83.645,83.67,83.645,83.66,122200000.0
2009-07-17 04:47:00,83.66,83.705,83.655,83.695,123200000.0
2009-07-17 04:48:00,83.695,83.7,83.685,83.7,92200000.0
2009-07-17 04:49:00,83.7,83.715,83.695,83.705,204600000.0
2009-07-17 04:50:00,83.705,83.705,83.7,83.7,113400000.0
2009-07-17 04:51:00,83.7,83.71,83.7,83.705,160800000.0
2009-07-17 04:52:00,83.715,83.735,83.715,83.73,242800000.0
2009-07-17 04:53:00,83.73,83.75,83.73,83.73,234800001.0
2009-07-17 04:54:00,83.73,83.75,83.715,83.715,115800000.0
2009-07-17 04:55:00,83.715,83.735,83.715,83.72,85800000.0
2009-07-17 04:56:00,83.72,83.725,83.72,83.72,106400000.0
2009-07-17 04:57:00,83.72,83.765,83.72,83.75,166000000.0
2009-07-17 04:58:00,83.75,83.765,83.75,83.76,178800000.0
2009-07-17 04:59:00,83.76,83.77,83.75,83.75,81400000.0
2009-07-17 05:00:00,83.755,83.76,83.74,83.74,139000000.0
2009-07-17 05:01:00,83.745,83.76,83.74,83.75,150200000.0
2009-07-17 05:02:00,83.75,83.76,83.745,83.745,188199999.0
2009-07-17 05:03:00,83.745,83.75,83.745,83.75,62000000.0
2009-07-17 05:04:00,83.75,83.755,83.745,83.745,93200000.0
2009-07-17 05:05:00,83.745,83.775,83.745,83.765,141600000.0
2009-07-17 05:06:00,83.78,83.78,83.755,83.76,171400000.0
2009-07-17 05:07:00,83.76,83.765,83.76,83.76,84600000.0
2009-07-17 05:08:00,83.76,83.775,83.76,83.775,198000000.0
2009-07-17 05:09:00,83.78,83.78,83.775,83.775,26400000.0
2009-07-17 05:10:00,83.775,83.775,83.765,83.775,58800000.0
2009-07-17 05:11:00,83.775,83.775,83.77,83.77,80400000.0
2009-07-17 05:12:00,83.765,83.765,83.76,83.76,64400000.0
2009-07-17 05:13:00,83.76,83.76,83.755,83.755,18200000.0
2009-07-17 05:14:00,83.755,83.755,83.74,83.74,43600000.0
2009-07-17 05:15:00,83.735,83.735,83.73,83.735,57600000.0
2009-07-17 05:16:00,83.74,83.74,83.74,83.74,30000000.0
2009-07-17 05:17:00,83.74,83.74,83.74,83.74,76400000.0
2009-07-17 05:18:00,83.725,83.73,83.715,83.72,156000000.0
2009-07-17 05:19:00,83.72,83.72,83.71,83.715,152000000.0
2009-07-17 05:20:00,83.715,83.715,83.71,83.71,111600000.0
2009-07-17 05:21:00,83.71,83.715,83.705,83.715,34600000.0
2009-07-17 05:22:00,83.74,83.74,83.735,83.74,76600000.0
2009-07-17 05:23:00,83.745,83.75,83.735,83.74,111400000.0
2009-07-17 05:24:00,83.74,83.75,83.74,83.745,50400000.0
2009-07-17 05:25:00,83.745,83.745,83.705,83.705,186800000.0
2009-07-17 05:26:00,83.705,83.73,83.705,83.73,102800000.0
2009-07-17 05:27:00,83.73,83.74,83.73,83.735,75400000.0
2009-07-17 05:28:00,83.735,83.74,83.735,83.74,47400000.0
2009-07-17 05:29:00,83.74,83.74,83.74,83.74,19400000.0
2009-07-17 05:30:00,83.75,83.78,83.75,83.755,263000000.0
2009-07-17 05:31:00,83.755,83.805,83.755,83.805,174200000.0
2009-07-17 05:32:00,83.805,83.81,83.805,83.81,16200000.0
2009-07-17 05:33:00,83.81,83.81,83.78,83.795,170000000.0
2009-07-17 05:34:00,83.795,83.795,83.755,83.755,144000000.0
2009-07-17 05:35:00,83.75,83.75,83.735,83.745,105600000.0
2009-07-17 05:36:00,83.75,83.75,83.73,83.735,149600000.0
2009-07-17 05:37:00,83.735,83.755,83.73,83.755,417000002.0
2009-07-17 05:38:00,83.755,83.76,83.745,83.76,156800000.0
2009-07-17 05:39:00,83.765,83.78,83.75,83.75,230400000.0
2009-07-17 05:40:00,83.745,83.75,83.74,83.745,343999999.0
2009-07-17 05:41:00,83.74,83.75,83.74,83.75,124800000.0
2009-07-17 05:42:00,83.755,83.755,83.75,83.75,11200000.0
2009-07-17 05:43:00,83.75,83.76,83.74,83.76,148200000.0
2009-07-17 05:44:00,83.765,83.765,83.755,83.76,158400000.0
2009-07-17 05:45:00,83.76,83.765,83.745,83.76,328000000.0
2009-07-17 05:46:00,83.745,83.755,83.725,83.73,513400003.0
2009-07-17 05:47:00,83.73,83.73,83.725,83.725,60800000.0
2009-07-17 05:48:00,83.72,83.725,83.72,83.725,198000000.0
2009-07-17 05:49:00,83.725,83.725,83.715,83.715,22400000.0
2009-07-17 05:50:00,83.715,83.715,83.695,83.695,48000000.0
2009-07-17 05:51:00,83.69,83.7,83.68,83.69,274000000.0
2009-07-17 05:52:00,83.695,83.7,83.68,83.685,224800002.0
2009-07-17 05:53:00,83.685,83.685,83.64,83.64,330200000.0
2009-07-17 05:54:00,83.64,83.67,83.63,83.67,290800000.0
2009-07-17 05:55:00,83.67,83.67,83.66,83.67,118600000.0
2009-07-17 05:56:00,83.67,83.745,83.665,83.745,190200000.0
2009-07-17 05:57:00,83.745,83.75,83.7,83.7,130000000.0
2009-07-17 05:58:00,83.7,83.705,83.695,83.705,172400004.0
2009-07-17 05:59:00,83.705,83.72,83.705,83.72,180800000.0
2009-07-17 06:00:00,83.72,83.72,83.685,83.685,88800000.0
2009-07-17 06:01:00,83.685,83.7,83.685,83.7,437600001.0
2009-07-17 06:02:00,83.7,83.715,83.7,83.71,39600000.0
2009-07-17 06:03:00,83.715,83.735,83.715,83.735,60800000.0
2009-07-17 06:04:00,83.735,83.735,83.735,83.735,9600000.0
2009-07-17 06:05:00,83.735,83.76,83.73,83.76,54600000.0
2009-07-17 06:06:00,83.76,83.765,83.76,83.765,32000000.0
2009-07-17 06:07:00,83.765,83.775,83.755,83.775,113400000.0
2009-07-17 06:08:00,83.78,83.78,83.715,83.74,270999998.0
2009-07-17 06:09:00,83.74,83.755,83.74,83.755,237200000.0
2009-07-17 06:10:00,83.75,83.765,83.74,83.76,126400000.0
2009-07-17 06:11:00,83.755,83.76,83.75,83.76,34600000.0
2009-07-17 06:12:00,83.76,83.76,83.745,83.75,64400000.0
2009-07-17 06:13:00,83.755,83.755,83.745,83.75,31600000.0
2009-07-17 06:14:00,83.745,83.75,83.715,83.72,179800001.0
2009-07-17 06:15:00,83.72,83.73,83.72,83.73,73200000.0
2009-07-17 06:16:00,83.73,83.745,83.73,83.745,67800000.0
2009-07-17 06:17:00,83.745,83.745,83.745,83.745,30800000.0
2009-07-17 06:18:00,83.73,83.73,83.715,83.72,181000000.0
2009-07-17 06:19:00,83.72,83.735,83.72,83.725,174400001.0
2009-07-17 06:20:00,83.725,83.725,83.72,83.72,177000001.0
2009-07-17 06:21:00,83.72,83.72,83.685,83.705,172000000.0
2009-07-17 06:22:00,83.71,83.715,83.68,83.685,65000000.0
2009-07-17 06:23:00,83.69,83.69,83.68,83.69,85600000.0
2009-07-17 06:24:00,83.695,83.715,83.69,83.7,56400000.0
2009-07-17 06:25:00,83.7,83.7,83.69,83.695,44400000.0
2009-07-17 06:26:00,83.695,83.715,83.685,83.695,58600000.0
2009-07-17 06:27:00,83.695,83.695,83.685,83.695,30800000.0
2009-07-17 06:28:00,83.7,83.705,83.69,83.695,21200000.0
2009-07-17 06:29:00,83.695,83.705,83.695,83.7,27200000.0
2009-07-17 06:30:00,83.705,83.71,83.7,83.71,25800000.0
2009-07-17 06:31:00,83.705,83.71,83.7,83.71,8000000.0
2009-07-17 06:32:00,83.705,83.705,83.695,83.695,23200000.0
2009-07-17 06:33:00,83.7,83.7,83.69,83.69,19800000.0
2009-07-17 06:34:00,83.685,83.69,83.675,83.675,75400000.0
2009-07-17 06:35:00,83.68,83.69,83.68,83.69,57200000.0
2009-07-17 06:36:00,83.685,83.695,83.68,83.685,38200000.0
2009-07-17 06:37:00,83.685,83.695,83.685,83.685,76800000.0
2009-07-17 06:38:00,83.69,83.69,83.685,83.685,40200000.0
2009-07-17 06:39:00,83.685,83.695,83.685,83.695,33400000.0
2009-07-17 06:40:00,83.695,83.715,83.695,83.71,48200000.0
2009-07-17 06:41:00,83.71,83.715,83.705,83.705,36000000.0
2009-07-17 06:42:00,83.71,83.71,83.71,83.71,1000000.0
2009-07-17 06:43:00,83.705,83.72,83.705,83.72,27000000.0
2009-07-17 06:44:00,83.72,83.755,83.72,83.75,265400002.0
2009-07-17 06:45:00,83.745,83.75,83.745,83.745,73400001.0
2009-07-17 06:46:00,83.745,83.745,83.745,83.745,27000000.0
2009-07-17 06:47:00,83.745,83.755,83.74,83.755,89000000.0
2009-07-17 06:48:00,83.755,83.755,83.74,83.745,115200000.0
2009-07-17 06:49:00,83.755,83.76,83.755,83.755,139200000.0
2009-07-17 06:50:00,83.755,83.755,83.755,83.755,22200000.0
2009-07-17 06:51:00,83.755,83.755,83.735,83.74,233400004.0
2009-07-17 06:52:00,83.745,83.76,83.74,83.755,257200009.0
2009-07-17 06:53:00,83.76,83.775,83.755,83.765,276800005.0
2009-07-17 06:54:00,83.76,83.77,83.755,83.77,56600000.0
2009-07-17 06:55:00,83.775,83.785,83.77,83.775,153600001.0
2009-07-17 06:56:00,83.775,83.795,83.775,83.79,111200000.0
2009-07-17 06:57:00,83.79,83.805,83.79,83.795,327200003.0
2009-07-17 06:58:00,83.79,83.795,83.775,83.795,229400002.0
2009-07-17 06:59:00,83.805,83.805,83.785,83.785,125200000.0
2009-07-17 07:00:00,83.785,83.8,83.77,83.79,210000002.0
2009-07-17 07:01:00,83.79,83.8,83.77,83.79,277600001.0
2009-07-17 07:02:00,83.785,83.825,83.785,83.825,139000000.0
2009-07-17 07:03:00,83.82,83.835,83.775,83.775,369800002.0
2009-07-17 07:04:00,83.78,83.8,83.765,83.79,410600005.0
2009-07-17 07:05:00,83.78,83.78,83.75,83.75,198600003.0
2009-07-17 07:06:00,83.75,83.76,83.75,83.76,32000000.0
2009-07-17 07:07:00,83.76,83.76,83.75,83.75,17200000.0
2009-07-17 07:08:00,83.75,83.765,83.75,83.765,65600001.0
2009-07-17 07:09:00,83.765,83.765,83.76,83.765,134800003.0
2009-07-17 07:10:00,83.77,83.775,83.755,83.755,149800001.0
2009-07-17 07:11:00,83.755,83.755,83.75,83.75,18200000.0
2009-07-17 07:12:00,83.745,83.755,83.735,83.75,270400005.0
2009-07-17 07:13:00,83.745,83.75,83.74,83.74,134800002.0
2009-07-17 07:14:00,83.74,83.74,83.74,83.74,11800000.0
2009-07-17 07:15:00,83.74,83.74,83.74,83.74,23600000.0
2009-07-17 07:16:00,83.738,83.74,83.738,83.74,52600000.0
2009-07-17 07:17:00,83.74,83.75,83.74,83.75,52600000.0
2009-07-17 07:18:00,83.75,83.75,83.74,83.75,147200002.0
2009-07-17 07:19:00,83.75,83.75,83.75,83.75,52600000.0
2009-07-17 07:20:00,83.755,83.785,83.74,83.775,245400005.0
2009-07-17 07:21:00,83.775,83.78,83.755,83.755,127800002.0
2009-07-17 07:22:00,83.78,83.78,83.775,83.775,48800000.0
2009-07-17 07:23:00,83.775,83.775,83.77,83.77,43200000.0
2009-07-17 07:24:00,83.775,83.775,83.77,83.77,10800000.0
2009-07-17 07:25:00,83.775,83.795,83.76,83.79,320200003.0
2009-07-17 07:26:00,83.78,83.785,83.76,83.78,62200000.0
2009-07-17 07:27:00,83.785,83.79,83.78,83.79,44800000.0
2009-07-17 07:28:00,83.785,83.785,83.775,83.775,194000003.0
2009-07-17 07:29:00,83.78,83.78,83.755,83.76,90000001.0
2009-07-17 07:30:00,83.76,83.78,83.76,83.78,115000000.0
2009-07-17 07:31:00,83.775,83.785,83.775,83.785,50600001.0
2009-07-17 07:32:00,83.785,83.785,83.755,83.755,206000002.0
2009-07-17 07:33:00,83.76,83.77,83.76,83.765,279000003.0
2009-07-17 07:34:00,83.77,83.77,83.77,83.77,5400000.0
2009-07-17 07:35:00,83.76,83.765,83.75,83.765,186400001.0
2009-07-17 07:36:00,83.77,83.77,83.77,83.77,10800000.0
2009-07-17 07:37:00,83.77,83.805,83.77,83.795,116800000.0
2009-07-17 07:38:00,83.795,83.8,83.79,83.8,95000000.0
2009-07-17 07:39:00,83.795,83.805,83.79,83.805,49200000.0
2009-07-17 07:40:00,83.805,83.815,83.805,83.815,202800006.0
2009-07-17 07:41:00,83.82,83.825,83.82,83.825,38400000.0
2009-07-17 07:42:00,83.83,83.845,83.83,83.845,110800005.0
2009-07-17 07:43:00,83.845,83.865,83.845,83.86,170800004.0
2009-07-17 07:44:00,83.87,83.875,83.845,83.845,203200003.0
2009-07-17 07:45:00,83.855,83.86,83.855,83.86,27200000.0
2009-07-17 07:46:00,83.865,83.9,83.865,83.885,307200005.0
2009-07-17 07:47:00,83.885,83.9,83.885,83.89,68800001.0
2009-07-17 07:48:00,83.895,83.915,83.87,83.905,177400001.0
2009-07-17 07:49:00,83.91,83.915,83.88,83.88,195800000.0
2009-07-17 07:50:00,83.885,83.9,83.875,83.895,182200000.0
2009-07-17 07:51:00,83.885,83.91,83.885,83.905,74000001.0
2009-07-17 07:52:00,83.905,83.915,83.905,83.91,134200000.0
2009-07-17 07:53:00,83.91,83.915,83.91,83.915,41800000.0
2009-07-17 07:54:00,83.91,83.925,83.91,83.925,32600000.0
2009-07-17 07:55:00,83.915,83.94,83.915,83.925,152600003.0
2009-07-17 07:56:00,83.93,83.94,83.92,83.94,38200000.0
2009-07-17 07:57:00,83.945,83.965,83.945,83.955,148400000.0
2009-07-17 07:58:00,83.95,83.955,83.855,83.86,169800000.0
2009-07-17 07:59:00,83.87,83.92,83.84,83.895,358200002.0
2009-07-17 08:00:00,83.895,83.9,83.86,83.865,427800002.0
2009-07-17 08:01:00,83.865,83.865,83.84,83.84,186400003.0
2009-07-17 08:02:00,83.84,83.875,83.84,83.87,433800002.0
2009-07-17 08:03:00,83.87,83.9,83.87,83.9,90400000.0
2009-07-17 08:04:00,83.905,83.91,83.89,83.9,311400002.0
2009-07-17 08:05:00,83.9,83.935,83.895,83.92,377200010.0
2009-07-17 08:06:00,83.93,83.935,83.885,83.925,250400002.0
2009-07-17 08:07:00,83.92,83.95,83.92,83.945,248600001.0
2009-07-17 08:08:00,83.945,83.945,83.935,83.935,81200000.0
2009-07-17 08:09:00,83.93,83.94,83.875,83.92,160200000.0
2009-07-17 08:10:00,83.92,83.93,83.92,83.93,127200001.0
2009-07-17 08:11:00,83.93,83.93,83.92,83.925,337400000.0
2009-07-17 08:12:00,83.93,83.94,83.925,83.935,203600002.0
2009-07-17 08:13:00,83.935,83.95,83.895,83.895,358200005.0
2009-07-17 08:14:00,83.895,83.9,83.87,83.895,615200013.0
2009-07-17 08:15:00,83.895,83.93,83.895,83.905,255600001.0
2009-07-17 08:16:00,83.91,83.92,83.88,83.88,181400001.0
2009-07-17 08:17:00,83.875,83.895,83.875,83.89,454400007.0
2009-07-17 08:18:00,83.89,83.89,83.87,83.87,205799999.0
2009-07-17 08:19:00,83.87,83.91,83.855,83.91,538200009.0
2009-07-17 08:20:00,83.905,83.91,83.87,83.885,327000004.0
2009-07-17 08:21:00,83.88,83.89,83.88,83.885,92600000.0
2009-07-17 08:22:00,83.885,83.885,83.875,83.885,114400000.0
2009-07-17 08:23:00,83.88,83.895,83.88,83.89,142000000.0
2009-07-17 08:24:00,83.885,83.9,83.885,83.89,88200000.0
2009-07-17 08:25:00,83.895,83.9,83.885,83.895,75600000.0
2009-07-17 08:26:00,83.895,83.9,83.89,83.9,66400000.0
2009-07-17 08:27:00,83.9,83.9,83.87,83.88,177200000.0
2009-07-17 08:28:00,83.88,83.88,83.84,83.845,410200001.0
2009-07-17 08:29:00,83.84,83.87,83.835,83.87,273600000.0
2009-07-17 08:30:00,83.87,83.87,83.835,83.865,532200001.0
2009-07-17 08:31:00,83.865,83.865,83.815,83.815,365000003.0
2009-07-17 08:32:00,83.82,83.82,83.76,83.76,937599998.0
2009-07-17 08:33:00,83.76,83.765,83.72,83.725,1164200002.0
2009-07-17 08:34:00,83.725,83.725,83.65,83.65,1152800006.0
2009-07-17 08:35:00,83.645,83.71,83.64,83.71,927600009.0
2009-07-17 08:36:00,83.715,83.775,83.715,83.77,736800001.0
2009-07-17 08:37:00,83.765,83.785,83.735,83.755,372400002.0
2009-07-17 08:38:00,83.755,83.79,83.755,83.79,234600000.0
2009-07-17 08:39:00,83.785,83.785,83.735,83.75,448200001.0
2009-07-17 08:40:00,83.755,83.765,83.705,83.725,404600000.0
2009-07-17 08:41:00,83.725,83.74,83.72,83.725,377600001.0
2009-07-17 08:42:00,83.72,83.745,83.71,83.735,356200000.0
2009-07-17 08:43:00,83.74,83.8,83.735,83.78,441400000.0
2009-07-17 08:44:00,83.79,83.79,83.76,83.765,902200003.0
2009-07-17 08:45:00,83.77,83.785,83.745,83.745,822800003.0
2009-07-17 08:46:00,83.75,83.75,83.705,83.705,335400005.0
2009-07-17 08:47:00,83.705,83.735,83.705,83.735,244200002.0
2009-07-17 08:48:00,83.735,83.745,83.725,83.735,92600000.0
2009-07-17 08:49:00,83.74,83.745,83.73,83.735,39800000.0
2009-07-17 08:50:00,83.73,83.745,83.715,83.72,232000000.0
2009-07-17 08:51:00,83.725,83.725,83.71,83.71,162600000.0
2009-07-17 08:52:00,83.705,83.705,83.64,83.655,953600009.0
2009-07-17 08:53:00,83.655,83.665,83.61,83.61,308000000.0
2009-07-17 08:54:00,83.605,83.63,83.595,83.63,330800002.0
2009-07-17 08:55:00,83.64,83.69,83.63,83.69,425999999.0
2009-07-17 08:56:00,83.69,83.695,83.685,83.69,336400001.0
2009-07-17 08:57:00,83.695,83.7,83.685,83.69,220200001.0
2009-07-17 08:58:00,83.695,83.715,83.675,83.7,581000000.0
2009-07-17 08:59:00,83.705,83.71,83.68,83.68,248600001.0
2009-07-17 09:00:00,83.685,83.695,83.635,83.635,291600000.0
2009-07-17 09:01:00,83.645,83.645,83.625,83.64,217400000.0
2009-07-17 09:02:00,83.64,83.64,83.615,83.625,139400000.0
2009-07-17 09:03:00,83.615,83.63,83.615,83.63,292600000.0
2009-07-17 09:04:00,83.63,83.675,83.63,83.67,65800000.0
2009-07-17 09:05:00,83.675,83.69,83.66,83.68,245600004.0
2009-07-17 09:06:00,83.69,83.7,83.67,83.67,281400003.0
2009-07-17 09:07:00,83.67,83.675,83.665,83.675,115200000.0
2009-07-17 09:08:00,83.675,83.69,83.64,83.64,466200003.0
2009-07-17 09:09:00,83.635,83.635,83.595,83.595,279800002.0
2009-07-17 09:10:00,83.605,83.605,83.52,83.545,548800004.0
2009-07-17 09:11:00,83.545,83.57,83.535,83.565,330000002.0
2009-07-17 09:12:00,83.565,83.615,83.565,83.585,395400001.0
2009-07-17 09:13:00,83.61,83.64,83.59,83.64,256800000.0
2009-07-17 09:14:00,83.635,83.645,83.62,83.645,73800000.0
2009-07-17 09:15:00,83.65,83.725,83.65,83.695,558800000.0
2009-07-17 09:16:00,83.7,83.71,83.685,83.69,328800000.0
2009-07-17 09:17:00,83.69,83.71,83.67,83.7,237400000.0
2009-07-17 09:18:00,83.7,83.755,83.7,83.75,176000000.0
2009-07-17 09:19:00,83.74,83.74,83.715,83.725,255000000.0
2009-07-17 09:20:00,83.725,83.765,83.725,83.75,335200000.0
2009-07-17 09:21:00,83.75,83.79,83.745,83.785,320200001.0
2009-07-17 09:22:00,83.785,83.845,83.785,83.83,757200002.0
2009-07-17 09:23:00,83.83,83.845,83.805,83.82,275800000.0
2009-07-17 09:24:00,83.82,83.825,83.75,83.75,624600000.0
2009-07-17 09:25:00,83.75,83.755,83.695,83.75,377200000.0
2009-07-17 09:26:00,83.74,83.75,83.72,83.75,392400000.0
2009-07-17 09:27:00,83.75,83.78,83.72,83.74,404600001.0
2009-07-17 09:28:00,83.745,83.76,83.705,83.705,470000000.0
2009-07-17 09:29:00,83.71,83.715,83.695,83.71,149600000.0
2009-07-17 09:30:00,83.725,83.765,83.715,83.735,296600000.0
2009-07-17 09:31:00,83.735,83.77,83.725,83.73,508000000.0
2009-07-17 09:32:00,83.74,83.745,83.675,83.69,562800000.0
2009-07-17 09:33:00,83.695,83.695,83.64,83.645,387200000.0
2009-07-17 09:34:00,83.66,83.685,83.635,83.68,401200000.0
2009-07-17 09:35:00,83.68,83.7,83.67,83.695,179000000.0
2009-07-17 09:36:00,83.7,83.77,83.695,83.76,275600000.0
2009-07-17 09:37:00,83.76,83.805,83.76,83.805,545400000.0
2009-07-17 09:38:00,83.8,83.81,83.76,83.78,355600000.0
2009-07-17 09:39:00,83.78,83.79,83.76,83.765,559200000.0
2009-07-17 09:40:00,83.765,83.77,83.71,83.73,516200001.0
2009-07-17 09:41:00,83.72,83.74,83.7,83.74,313400000.0
2009-07-17 09:42:00,83.73,83.74,83.7,83.74,328000000.0
2009-07-17 09:43:00,83.73,83.73,83.69,83.705,439200000.0
2009-07-17 09:44:00,83.705,83.775,83.705,83.74,570800000.0
2009-07-17 09:45:00,83.745,83.75,83.735,83.74,113600000.0
2009-07-17 09:46:00,83.735,83.755,83.705,83.715,338600000.0
2009-07-17 09:47:00,83.715,83.735,83.705,83.705,200200000.0
2009-07-17 09:48:00,83.705,83.715,83.695,83.71,160600000.0
2009-07-17 09:49:00,83.71,83.75,83.71,83.745,176400000.0
2009-07-17 09:50:00,83.74,83.745,83.675,83.705,398400000.0
2009-07-17 09:51:00,83.705,83.725,83.695,83.71,233800000.0
2009-07-17 09:52:00,83.695,83.72,83.695,83.71,352400000.0
2009-07-17 09:53:00,83.715,83.73,83.71,83.725,188400000.0
2009-07-17 09:54:00,83.73,83.815,83.715,83.815,343200000.0
2009-07-17 09:55:00,83.815,83.82,83.74,83.745,662200000.0
2009-07-17 09:56:00,83.745,83.8,83.73,83.74,478800000.0
2009-07-17 09:57:00,83.745,83.765,83.695,83.705,401300000.0
2009-07-17 09:58:00,83.705,83.75,83.705,83.745,399800000.0
2009-07-17 09:59:00,83.75,83.75,83.685,83.685,352600000.0
2009-07-17 10:00:00,83.7,83.71,83.675,83.7,527400000.0
2009-07-17 10:01:00,83.695,83.74,83.68,83.71,456600000.0
2009-07-17 10:02:00,83.715,83.715,83.685,83.7,337400000.0
2009-07-17 10:03:00,83.695,83.725,83.695,83.72,208800000.0
2009-07-17 10:04:00,83.72,83.74,83.72,83.735,217000000.0
2009-07-17 10:05:00,83.74,83.745,83.7,83.705,221000000.0
2009-07-17 10:06:00,83.7,83.765,83.7,83.755,265400000.0
2009-07-17 10:07:00,83.755,83.755,83.74,83.75,115200000.0
2009-07-17 10:08:00,83.75,83.755,83.71,83.745,336800000.0
2009-07-17 10:09:00,83.74,83.745,83.71,83.725,504200000.0
2009-07-17 10:10:00,83.73,83.77,83.725,83.76,648000000.0
2009-07-17 10:11:00,83.755,83.775,83.73,83.735,568199996.0
2009-07-17 10:12:00,83.74,83.74,83.7,83.72,349199998.0
2009-07-17 10:13:00,83.725,83.725,83.675,83.68,332600000.0
2009-07-17 10:14:00,83.68,83.73,83.68,83.69,510200000.0
2009-07-17 10:15:00,83.685,83.73,83.685,83.73,405599997.0
2009-07-17 10:16:00,83.73,83.735,83.695,83.7,621400000.0
2009-07-17 10:17:00,83.695,83.71,83.685,83.695,536600001.0
2009-07-17 10:18:00,83.695,83.715,83.67,83.71,360399999.0
2009-07-17 10:19:00,83.71,83.79,83.71,83.74,568400001.0
2009-07-17 10:20:00,83.735,83.785,83.72,83.78,600599999.0
2009-07-17 10:21:00,83.78,83.79,83.745,83.765,299400000.0
2009-07-17 10:22:00,83.765,83.8,83.76,83.79,412800001.0
2009-07-17 10:23:00,83.8,83.8,83.77,83.79,237400000.0
2009-07-17 10:24:00,83.78,83.79,83.765,83.77,297600000.0
2009-07-17 10:25:00,83.77,83.81,83.77,83.79,372400000.0
2009-07-17 10:26:00,83.785,83.83,83.775,83.775,375000000.0
2009-07-17 10:27:00,83.77,83.775,83.75,83.755,788800000.0
2009-07-17 10:28:00,83.755,83.78,83.75,83.76,550200001.0
2009-07-17 10:29:00,83.77,83.79,83.755,83.78,471999999.0
2009-07-17 10:30:00,83.78,83.785,83.755,83.76,371800000.0
2009-07-17 10:31:00,83.765,83.765,83.745,83.745,460200000.0
2009-07-17 10:32:00,83.745,83.75,83.735,83.74,304200000.0
2009-07-17 10:33:00,83.74,83.74,83.705,83.72,287600000.0
2009-07-17 10:34:00,83.72,83.72,83.69,83.695,277000000.0
2009-07-17 10:35:00,83.69,83.69,83.655,83.655,362200000.0
2009-07-17 10:36:00,83.665,83.69,83.665,83.685,244400000.0
2009-07-17 10:37:00,83.685,83.695,83.655,83.69,330600000.0
2009-07-17 10:38:00,83.69,83.69,83.67,83.685,154400000.0
2009-07-17 10:39:00,83.69,83.69,83.675,83.69,124800000.0
2009-07-17 10:40:00,83.69,83.7,83.675,83.695,179200000.0
2009-07-17 10:41:00,83.71,83.71,83.695,83.7,96000000.0
2009-07-17 10:42:00,83.69,83.695,83.605,83.645,302600000.0
2009-07-17 10:43:00,83.645,83.7,83.645,83.69,432800000.0
2009-07-17 10:44:00,83.685,83.685,83.67,83.675,383199999.0
2009-07-17 10:45:00,83.675,83.71,83.675,83.705,384800000.0
2009-07-17 10:46:00,83.705,83.72,83.695,83.715,336400000.0
2009-07-17 10:47:00,83.715,83.725,83.685,83.69,513000002.0
2009-07-17 10:48:00,83.69,83.735,83.69,83.72,300600000.0
2009-07-17 10:49:00,83.72,83.72,83.69,83.7,548800000.0
2009-07-17 10:50:00,83.695,83.715,83.685,83.7,113600000.0
2009-07-17 10:51:00,83.705,83.72,83.705,83.705,254600000.0
2009-07-17 10:52:00,83.705,83.765,83.705,83.755,248200000.0
2009-07-17 10:53:00,83.755,83.765,83.75,83.75,302200000.0
2009-07-17 10:54:00,83.75,83.765,83.745,83.76,591400000.0
2009-07-17 10:55:00,83.76,83.765,83.74,83.76,618400000.0
2009-07-17 10:56:00,83.76,83.82,83.755,83.81,507600000.0
2009-07-17 10:57:00,83.81,83.85,83.8,83.84,442200000.0
2009-07-17 10:58:00,83.84,83.855,83.825,83.83,317200000.0
2009-07-17 10:59:00,83.83,83.84,83.815,83.82,369800000.0
2009-07-17 11:00:00,83.83,83.835,83.82,83.825,236000000.0
2009-07-17 11:01:00,83.825,83.85,83.815,83.84,277400000.0
2009-07-17 11:02:00,83.835,83.855,83.835,83.85,381800000.0
2009-07-17 11:03:00,83.855,83.88,83.85,83.865,480200000.0
2009-07-17 11:04:00,83.865,83.895,83.865,83.88,343600000.0
2009-07-17 11:05:00,83.88,83.88,83.855,83.855,519600000.0
2009-07-17 11:06:00,83.855,83.855,83.815,83.83,317800000.0
2009-07-17 11:07:00,83.83,83.84,83.825,83.84,250600000.0
2009-07-17 11:08:00,83.84,83.84,83.8,83.81,501000002.0
2009-07-17 11:09:00,83.805,83.85,83.8,83.825,484400000.0
2009-07-17 11:10:00,83.825,83.835,83.795,83.82,367400000.0
2009-07-17 11:11:00,83.815,83.825,83.79,83.805,417400000.0
2009-07-17 11:12:00,83.805,83.81,83.79,83.81,295799999.0
2009-07-17 11:13:00,83.815,83.825,83.81,83.825,102000001.0
2009-07-17 11:14:00,83.82,83.86,83.82,83.83,305600000.0
2009-07-17 11:15:00,83.84,83.84,83.805,83.82,494599997.0
2009-07-17 11:16:00,83.82,83.83,83.77,83.785,305000000.0
2009-07-17 11:17:00,83.785,83.79,83.75,83.775,189800000.0
2009-07-17 11:18:00,83.77,83.785,83.765,83.78,107800000.0
2009-07-17 11:19:00,83.78,83.78,83.775,83.78,95600000.0
2009-07-17 11:20:00,83.78,83.785,83.745,83.755,393800001.0
2009-07-17 11:21:00,83.76,83.765,83.76,83.76,43200000.0
2009-07-17 11:22:00,83.76,83.81,83.76,83.81,386800000.0
2009-07-17 11:23:00,83.81,83.835,83.81,83.835,285200000.0
2009-07-17 11:24:00,83.83,83.83,83.805,83.815,116800000.0
2009-07-17 11:25:00,83.815,83.835,83.805,83.81,383599999.0
2009-07-17 11:26:00,83.815,83.835,83.81,83.835,268400001.0
2009-07-17 11:27:00,83.83,83.915,83.825,83.9,206200000.0
2009-07-17 11:28:00,83.9,83.905,83.87,83.87,153200000.0
2009-07-17 11:29:00,83.87,83.915,83.87,83.915,356600000.0
2009-07-17 11:30:00,83.915,83.915,83.885,83.91,330800001.0
2009-07-17 11:31:00,83.91,83.92,83.89,83.895,343999999.0
2009-07-17 11:32:00,83.9,83.935,83.895,83.925,254600000.0
2009-07-17 11:33:00,83.925,83.925,83.895,83.91,393400000.0
2009-07-17 11:34:00,83.935,83.935,83.89,83.92,204200000.0
2009-07-17 11:35:00,83.92,83.93,83.915,83.925,368200000.0
2009-07-17 11:36:00,83.925,83.935,83.905,83.92,502200000.0
2009-07-17 11:37:00,83.91,83.925,83.905,83.905,115200000.0
2009-07-17 11:38:00,83.905,83.92,83.905,83.92,131200000.0
2009-07-17 11:39:00,83.92,83.93,83.885,83.905,286000001.0
2009-07-17 11:40:00,83.905,83.905,83.895,83.9,121400000.0
2009-07-17 11:41:00,83.895,83.91,83.88,83.91,269600000.0
2009-07-17 11:42:00,83.91,83.935,83.91,83.915,80800000.0
2009-07-17 11:43:00,83.915,83.945,83.915,83.94,94400000.0
2009-07-17 11:44:00,83.935,83.955,83.935,83.95,115200000.0
2009-07-17 11:45:00,83.95,83.95,83.915,83.935,210200000.0
2009-07-17 11:46:00,83.935,83.95,83.9,83.905,160000000.0
2009-07-17 11:47:00,83.905,83.905,83.89,83.9,207000000.0
2009-07-17 11:48:00,83.9,83.9,83.875,83.875,259600000.0
2009-07-17 11:49:00,83.87,83.88,83.87,83.875,435000002.0
2009-07-17 11:50:00,83.88,83.89,83.875,83.88,193000000.0
2009-07-17 11:51:00,83.88,83.88,83.87,83.88,298800000.0
2009-07-17 11:52:00,83.88,83.885,83.87,83.87,93600000.0
2009-07-17 11:53:00,83.87,83.87,83.845,83.855,199200000.0
2009-07-17 11:54:00,83.86,83.87,83.85,83.855,157000000.0
2009-07-17 11:55:00,83.85,83.895,83.85,83.89,89600000.0
2009-07-17 11:56:00,83.89,83.9,83.865,83.865,204600000.0
2009-07-17 11:57:00,83.865,83.88,83.865,83.87,224400000.0
2009-07-17 11:58:00,83.865,83.885,83.865,83.88,168800000.0
2009-07-17 11:59:00,83.88,83.9,83.875,83.895,260200001.0
2009-07-17 12:00:00,83.9,83.915,83.895,83.915,238000001.0
2009-07-17 12:01:00,83.915,83.915,83.9,83.905,256799997.0
2009-07-17 12:02:00,83.905,83.92,83.905,83.92,124800000.0
2009-07-17 12:03:00,83.92,83.94,83.92,83.94,118000000.0
2009-07-17 12:04:00,83.94,83.945,83.92,83.925,276999998.0
2009-07-17 12:05:00,83.925,83.93,83.925,83.93,118200000.0
2009-07-17 12:06:00,83.93,83.99,83.925,83.99,398000000.0
2009-07-17 12:07:00,83.99,84.01,83.96,83.96,479600001.0
2009-07-17 12:08:00,83.97,83.995,83.97,83.97,250200000.0
2009-07-17 12:09:00,83.97,83.98,83.97,83.98,243200000.0
2009-07-17 12:10:00,83.98,83.99,83.975,83.99,42000000.0
2009-07-17 12:11:00,83.99,84.015,83.99,84.015,252999995.0
2009-07-17 12:12:00,84.01,84.01,83.965,83.98,308000001.0
2009-07-17 12:13:00,83.98,84.0,83.97,83.97,201800000.0
2009-07-17 12:14:00,83.97,83.975,83.95,83.96,218000000.0
2009-07-17 12:15:00,83.965,83.965,83.96,83.96,43200000.0
2009-07-17 12:16:00,83.96,83.98,83.96,83.97,164600000.0
2009-07-17 12:17:00,83.97,83.975,83.945,83.945,202800000.0
2009-07-17 12:18:00,83.945,83.98,83.94,83.97,208800000.0
2009-07-17 12:19:00,83.97,83.97,83.965,83.965,44800000.0
2009-07-17 12:20:00,83.965,83.985,83.96,83.975,118400000.0
2009-07-17 12:21:00,83.96,83.965,83.96,83.96,188400001.0
2009-07-17 12:22:00,83.96,83.985,83.96,83.985,74800000.0
2009-07-17 12:23:00,83.985,83.985,83.97,83.97,51800000.0
2009-07-17 12:24:00,83.975,83.98,83.97,83.97,146800000.0
2009-07-17 12:25:00,83.97,83.97,83.94,83.94,241200000.0
2009-07-17 12:26:00,83.94,83.95,83.935,83.935,120800000.0
2009-07-17 12:27:00,83.94,83.945,83.91,83.93,177400000.0
2009-07-17 12:28:00,83.935,83.96,83.935,83.955,163600001.0
2009-07-17 12:29:00,83.955,83.955,83.935,83.935,98200000.0
2009-07-17 12:30:00,83.935,83.98,83.93,83.93,285000001.0
2009-07-17 12:31:00,83.91,83.93,83.9,83.91,350000000.0
2009-07-17 12:32:00,83.91,83.915,83.875,83.905,254800000.0
2009-07-17 12:33:00,83.91,83.955,83.91,83.955,230600000.0
2009-07-17 12:34:00,83.95,83.99,83.95,83.975,384400000.0
2009-07-17 12:35:00,83.975,83.985,83.965,83.965,294000000.0
2009-07-17 12:36:00,83.965,83.965,83.93,83.935,231599999.0
2009-07-17 12:37:00,83.935,83.94,83.91,83.91,306600000.0
2009-07-17 12:38:00,83.92,83.925,83.91,83.925,408399998.0
2009-07-17 12:39:00,83.93,83.96,83.92,83.945,311000000.0
2009-07-17 12:40:00,83.95,83.955,83.935,83.94,127400000.0
2009-07-17 12:41:00,83.94,83.97,83.94,83.955,167399999.0
2009-07-17 12:42:00,83.955,83.965,83.955,83.96,22600000.0
2009-07-17 12:43:00,83.96,83.97,83.96,83.96,36800000.0
2009-07-17 12:44:00,83.955,83.96,83.94,83.94,53800000.0
2009-07-17 12:45:00,83.94,83.955,83.935,83.955,67800000.0
2009-07-17 12:46:00,83.955,83.955,83.94,83.94,67400000.0
2009-07-17 12:47:00,83.94,83.94,83.93,83.93,60200000.0
2009-07-17 12:48:00,83.935,83.94,83.895,83.895,148200000.0
2009-07-17 12:49:00,83.895,83.91,83.895,83.905,124800000.0
2009-07-17 12:50:00,83.91,83.915,83.9,83.91,91800000.0
2009-07-17 12:51:00,83.91,83.92,83.91,83.92,125799998.0
2009-07-17 12:52:00,83.915,83.92,83.89,83.895,277999999.0
2009-07-17 12:53:00,83.895,83.9,83.88,83.895,268200000.0
2009-07-17 12:54:00,83.895,83.9,83.89,83.9,175200000.0
2009-07-17 12:55:00,83.905,83.905,83.89,83.9,255000001.0
2009-07-17 12:56:00,83.9,83.96,83.9,83.945,256400000.0
2009-07-17 12:57:00,83.95,83.95,83.9,83.9,152800000.0
2009-07-17 12:58:00,83.9,83.905,83.885,83.885,107800000.0
2009-07-17 12:59:00,83.885,83.885,83.865,83.87,192000002.0
2009-07-17 13:00:00,83.875,83.925,83.87,83.925,436800004.0
2009-07-17 13:01:00,83.925,83.925,83.89,83.89,274800000.0
2009-07-17 13:02:00,83.89,83.915,83.885,83.915,112200000.0
2009-07-17 13:03:00,83.915,83.94,83.915,83.93,304800000.0
2009-07-17 13:04:00,83.935,83.965,83.895,83.905,309000000.0
2009-07-17 13:05:00,83.905,83.935,83.905,83.925,417799999.0
2009-07-17 13:06:00,83.935,83.94,83.895,83.895,273400000.0
2009-07-17 13:07:00,83.895,83.895,83.89,83.895,50600000.0
2009-07-17 13:08:00,83.895,83.905,83.885,83.905,86600000.0
2009-07-17 13:09:00,83.935,83.955,83.92,83.945,225400000.0
2009-07-17 13:10:00,83.945,83.945,83.905,83.905,121800000.0
2009-07-17 13:11:00,83.905,83.92,83.885,83.905,257399999.0
2009-07-17 13:12:00,83.905,83.91,83.87,83.87,141400000.0
2009-07-17 13:13:00,83.875,83.935,83.86,83.92,259200000.0
2009-07-17 13:14:00,83.925,83.925,83.865,83.87,214200001.0
2009-07-17 13:15:00,83.87,83.87,83.835,83.84,265200000.0
2009-07-17 13:16:00,83.835,83.87,83.83,83.865,104600000.0
2009-07-17 13:17:00,83.87,83.87,83.845,83.845,230200000.0
2009-07-17 13:18:00,83.84,83.845,83.825,83.835,188800000.0
2009-07-17 13:19:00,83.835,83.895,83.82,83.875,323800001.0
2009-07-17 13:20:00,83.875,83.875,83.82,83.84,228000000.0
2009-07-17 13:21:00,83.84,83.85,83.81,83.82,309600001.0
2009-07-17 13:22:00,83.82,83.83,83.79,83.795,222400000.0
2009-07-17 13:23:00,83.79,83.825,83.79,83.805,454800004.0
2009-07-17 13:24:00,83.805,83.82,83.78,83.795,649800002.0
2009-07-17 13:25:00,83.79,83.79,83.755,83.755,414000000.0
2009-07-17 13:26:00,83.755,83.81,83.75,83.79,459800001.0
2009-07-17 13:27:00,83.79,83.86,83.79,83.805,1026800001.0
2009-07-17 13:28:00,83.805,83.81,83.765,83.785,432200000.0
2009-07-17 13:29:00,83.775,83.8,83.765,83.785,518400005.0
2009-07-17 13:30:00,83.785,83.82,83.77,83.77,701799998.0
2009-07-17 13:31:00,83.77,83.8,83.77,83.785,693199999.0
2009-07-17 13:32:00,83.785,83.83,83.785,83.825,275599997.0
2009-07-17 13:33:00,83.825,83.875,83.81,83.875,203800000.0
2009-07-17 13:34:00,83.875,83.88,83.84,83.865,196800000.0
2009-07-17 13:35:00,83.865,83.875,83.84,83.84,324400000.0
2009-07-17 13:36:00,83.84,83.88,83.84,83.86,301800000.0
2009-07-17 13:37:00,83.86,83.895,83.83,83.87,512600000.0
2009-07-17 13:38:00,83.875,83.88,83.82,83.84,353200000.0
2009-07-17 13:39:00,83.85,83.89,83.835,83.88,215600000.0
2009-07-17 13:40:00,83.88,83.88,83.855,83.86,271199999.0
2009-07-17 13:41:00,83.865,83.865,83.835,83.84,296800000.0
2009-07-17 13:42:00,83.835,83.84,83.815,83.82,290000000.0
2009-07-17 13:43:00,83.82,83.82,83.805,83.805,210199999.0
2009-07-17 13:44:00,83.805,83.82,83.805,83.82,128000000.0
2009-07-17 13:45:00,83.82,83.84,83.815,83.82,467199999.0
2009-07-17 13:46:00,83.82,83.83,83.79,83.79,379200000.0
2009-07-17 13:47:00,83.795,83.8,83.745,83.755,357800000.0
2009-07-17 13:48:00,83.75,83.775,83.73,83.775,269200000.0
2009-07-17 13:49:00,83.775,83.78,83.755,83.76,363800000.0
2009-07-17 13:50:00,83.76,83.765,83.75,83.765,163000000.0
2009-07-17 13:51:00,83.765,83.78,83.765,83.78,235800000.0
2009-07-17 13:52:00,83.775,83.8,83.775,83.79,252400000.0
2009-07-17 13:53:00,83.79,83.8,83.775,83.79,224599999.0
2009-07-17 13:54:00,83.8,83.805,83.755,83.76,411599998.0
2009-07-17 13:55:00,83.77,83.775,83.76,83.77,259600000.0
2009-07-17 13:56:00,83.77,83.82,83.77,83.8,445799999.0
2009-07-17 13:57:00,83.8,83.8,83.785,83.79,599400000.0
2009-07-17 13:58:00,83.79,83.805,83.79,83.795,368199999.0
2009-07-17 13:59:00,83.795,83.845,83.79,83.815,972999993.0
2009-07-17 14:00:00,83.815,84.065,83.815,83.91,1174400001.0
2009-07-17 14:01:00,83.91,83.96,83.8,83.825,1200200003.0
2009-07-17 14:02:00,83.825,83.915,83.825,83.91,845199991.0
2009-07-17 14:03:00,83.915,83.955,83.91,83.91,541199995.0
2009-07-17 14:04:00,83.92,83.925,83.89,83.925,724399995.0
2009-07-17 14:05:00,83.925,83.99,83.925,83.98,497800002.0
2009-07-17 14:06:00,83.98,83.98,83.905,83.905,372600000.0
2009-07-17 14:07:00,83.905,83.945,83.895,83.915,414400000.0
2009-07-17 14:08:00,83.92,83.935,83.895,83.92,202000000.0
2009-07-17 14:09:00,83.92,83.97,83.915,83.965,271800000.0
2009-07-17 14:10:00,83.965,84.03,83.965,84.02,394400000.0
2009-07-17 14:11:00,84.02,84.025,84.015,84.025,86400000.0
2009-07-17 14:12:00,84.02,84.02,83.985,84.015,559600002.0
2009-07-17 14:13:00,84.01,84.02,83.99,83.99,623400001.0
2009-07-17 14:14:00,83.99,83.99,83.935,83.94,700599997.0
2009-07-17 14:15:00,83.93,83.945,83.885,83.885,735599999.0
2009-07-17 14:16:00,83.89,83.91,83.885,83.885,950199995.0
2009-07-17 14:17:00,83.885,83.885,83.84,83.855,907200001.0
2009-07-17 14:18:00,83.87,83.875,83.805,83.815,787800006.0
2009-07-17 14:19:00,83.815,83.84,83.815,83.815,553600005.0
2009-07-17 14:20:00,83.815,83.83,83.795,83.82,621600000.0
2009-07-17 14:21:00,83.81,83.82,83.8,83.815,347600004.0
2009-07-17 14:22:00,83.795,83.8,83.74,83.75,620599999.0
2009-07-17 14:23:00,83.75,83.765,83.715,83.72,845400002.0
2009-07-17 14:24:00,83.725,83.75,83.725,83.745,517999998.0
2009-07-17 14:25:00,83.745,83.78,83.735,83.78,483800004.0
2009-07-17 14:26:00,83.78,83.83,83.775,83.83,513799999.0
2009-07-17 14:27:00,83.83,83.865,83.8,83.855,587000000.0
2009-07-17 14:28:00,83.855,83.855,83.815,83.825,632800001.0
2009-07-17 14:29:00,83.83,83.845,83.805,83.825,559399999.0
2009-07-17 14:30:00,83.83,84.01,83.83,83.91,1180000007.0
2009-07-17 14:31:00,83.91,83.915,83.775,83.865,594400002.0
2009-07-17 14:32:00,83.865,83.945,83.83,83.895,945800001.0
2009-07-17 14:33:00,83.9,83.91,83.835,83.87,1078999994.0
2009-07-17 14:34:00,83.875,83.88,83.83,83.87,599000001.0
2009-07-17 14:35:00,83.865,83.865,83.815,83.855,705400006.0
2009-07-17 14:36:00,83.845,83.915,83.845,83.91,267200000.0
2009-07-17 14:37:00,83.91,83.94,83.91,83.935,532000000.0
2009-07-17 14:38:00,83.935,83.985,83.935,83.965,626799998.0
2009-07-17 14:39:00,83.965,83.965,83.925,83.945,565000000.0
2009-07-17 14:40:00,83.95,83.975,83.95,83.97,385599999.0
2009-07-17 14:41:00,83.97,84.03,83.96,84.025,800199993.0
2009-07-17 14:42:00,84.025,84.095,84.01,84.015,1059999989.0
2009-07-17 14:43:00,84.03,84.07,84.02,84.04,772999995.0
2009-07-17 14:44:00,84.04,84.04,83.995,83.995,795399992.0
2009-07-17 14:45:00,83.99,84.055,83.975,84.055,1374199987.0
2009-07-17 14:46:00,84.055,84.09,84.015,84.03,945599995.0
2009-07-17 14:47:00,84.025,84.035,84.0,84.0,778399999.0
2009-07-17 14:48:00,84.0,84.0,83.965,83.99,597599997.0
2009-07-17 14:49:00,83.995,84.03,83.98,84.03,450600000.0
2009-07-17 14:50:00,84.025,84.065,84.025,84.065,1128799983.0
2009-07-17 14:51:00,84.065,84.085,84.045,84.085,687199996.0
2009-07-17 14:52:00,84.09,84.095,84.06,84.06,702800000.0
2009-07-17 14:53:00,84.06,84.06,84.005,84.025,1350799995.0
2009-07-17 14:54:00,84.025,84.09,84.025,84.075,824400004.0
2009-07-17 14:55:00,84.08,84.095,84.04,84.085,335600000.0
2009-07-17 14:56:00,84.08,84.105,84.075,84.105,680999997.0
2009-07-17 14:57:00,84.105,84.15,84.1,84.15,752599994.0
2009-07-17 14:58:00,84.155,84.17,84.145,84.16,764599995.0
2009-07-17 14:59:00,84.16,84.24,84.15,84.24,397400000.0
2009-07-17 15:00:00,84.235,84.305,84.23,84.305,411200000.0
2009-07-17 15:01:00,84.305,84.44,84.3,84.39,577800002.0
2009-07-17 15:02:00,84.395,84.395,84.34,84.345,591600003.0
2009-07-17 15:03:00,84.34,84.365,84.31,84.365,1136799997.0
2009-07-17 15:04:00,84.37,84.4,84.365,84.39,678399997.0
2009-07-17 15:05:00,84.385,84.405,84.33,84.33,1170600009.0
2009-07-17 15:06:00,84.33,84.335,84.27,84.28,992999997.0
2009-07-17 15:07:00,84.285,84.315,84.265,84.305,571999998.0
2009-07-17 15:08:00,84.305,84.315,84.26,84.275,1341000007.0
2009-07-17 15:09:00,84.275,84.29,84.255,84.28,764399997.0
2009-07-17 15:10:00,84.28,84.38,84.28,84.36,1146599996.0
2009-07-17 15:11:00,84.355,84.385,84.325,84.355,555800003.0
2009-07-17 15:12:00,84.355,84.43,84.34,84.43,998800004.0
2009-07-17 15:13:00,84.42,84.545,84.415,84.52,751200002.0
2009-07-17 15:14:00,84.52,84.545,84.475,84.49,770000000.0
2009-07-17 15:15:00,84.485,84.485,84.43,84.465,1082799989.0
2009-07-17 15:16:00,84.465,84.48,84.45,84.465,785000003.0
2009-07-17 15:17:00,84.465,84.56,84.465,84.55,498199994.0
2009-07-17 15:18:00,84.545,84.55,84.505,84.52,860200000.0
2009-07-17 15:19:00,84.515,84.525,84.47,84.47,644400000.0
2009-07-17 15:20:00,84.47,84.525,84.455,84.515,1026600008.0
2009-07-17 15:21:00,84.515,84.515,84.465,84.465,741599998.0
2009-07-17 15:22:00,84.465,84.47,84.455,84.46,928399992.0
2009-07-17 15:23:00,84.46,84.46,84.425,84.445,478800001.0
2009-07-17 15:24:00,84.445,84.5,84.445,84.49,428799999.0
2009-07-17 15:25:00,84.49,84.525,84.49,84.525,591199996.0
2009-07-17 15:26:00,84.525,84.565,84.525,84.555,670800003.0
2009-07-17 15:27:00,84.555,84.615,84.535,84.545,715199999.0
2009-07-17 15:28:00,84.545,84.565,84.505,84.51,419399999.0
2009-07-17 15:29:00,84.51,84.55,84.51,84.525,1215600007.0
2009-07-17 15:30:00,84.525,84.565,84.495,84.555,1330599998.0
2009-07-17 15:31:00,84.555,84.555,84.425,84.43,1111400012.0
2009-07-17 15:32:00,84.43,84.44,84.34,84.35,1054000009.0
2009-07-17 15:33:00,84.35,84.38,84.34,84.35,506800000.0
2009-07-17 15:34:00,84.35,84.38,84.32,84.33,1101000001.0
2009-07-17 15:35:00,84.33,84.405,84.32,84.4,1140000003.0
2009-07-17 15:36:00,84.4,84.4,84.34,84.375,885600001.0
2009-07-17 15:37:00,84.375,84.375,84.255,84.27,1014999997.0
2009-07-17 15:38:00,84.23,84.285,84.175,84.195,1225399997.0
2009-07-17 15:39:00,84.2,84.255,84.17,84.18,1056799993.0
2009-07-17 15:40:00,84.18,84.23,84.18,84.23,702599995.0
2009-07-17 15:41:00,84.235,84.345,84.225,84.3,648600000.0
2009-07-17 15:42:00,84.295,84.365,84.29,84.365,1061400009.0
2009-07-17 15:43:00,84.375,84.39,84.34,84.36,1250400004.0
2009-07-17 15:44:00,84.35,84.4,84.315,84.315,1142000005.0
2009-07-17 15:45:00,84.325,84.4,84.32,84.39,1407600007.0
2009-07-17 15:46:00,84.4,84.41,84.32,84.375,1181999991.0
2009-07-17 15:47:00,84.375,84.375,84.235,84.24,957999997.0
2009-07-17 15:48:00,84.23,84.25,84.2,84.225,690599999.0
2009-07-17 15:49:00,84.23,84.29,84.23,84.285,961200009.0
2009-07-17 15:50:00,84.3,84.3,84.185,84.205,1143800004.0
2009-07-17 15:51:00,84.2,84.245,84.185,84.205,572799997.0
2009-07-17 15:52:00,84.215,84.28,84.185,84.27,1264400010.0
2009-07-17 15:53:00,84.295,84.295,84.255,84.28,761400002.0
2009-07-17 15:54:00,84.28,84.32,84.25,84.3,1153999999.0
2009-07-17 15:55:00,84.305,84.315,84.26,84.26,1058599998.0
2009-07-17 15:56:00,84.26,84.375,84.26,84.375,405200000.0
2009-07-17 15:57:00,84.375,84.39,84.27,84.275,485399999.0
2009-07-17 15:58:00,84.275,84.315,84.255,84.31,539000000.0
2009-07-17 15:59:00,84.31,84.38,84.3,84.35,446800002.0
2009-07-17 16:00:00,84.35,84.365,84.255,84.27,651000002.0
2009-07-17 16:01:00,84.27,84.275,84.225,84.23,730799996.0
2009-07-17 16:02:00,84.235,84.26,84.215,84.25,984600000.0
2009-07-17 16:03:00,84.25,84.35,84.235,84.295,882800001.0
2009-07-17 16:04:00,84.295,84.32,84.28,84.29,674999997.0
2009-07-17 16:05:00,84.285,84.355,84.26,84.345,1041800004.0
2009-07-17 16:06:00,84.35,84.365,84.32,84.335,830400004.0
2009-07-17 16:07:00,84.335,84.355,84.285,84.3,531600001.0
2009-07-17 16:08:00,84.3,84.32,84.225,84.295,734800002.0
2009-07-17 16:09:00,84.29,84.36,84.27,84.31,689400003.0
2009-07-17 16:10:00,84.315,84.375,84.265,84.295,880200000.0
2009-07-17 16:11:00,84.295,84.345,84.285,84.345,290400000.0
2009-07-17 16:12:00,84.345,84.365,84.335,84.345,432399999.0
2009-07-17 16:13:00,84.34,84.355,84.3,84.305,618000001.0
2009-07-17 16:14:00,84.3,84.33,84.295,84.305,481199999.0
2009-07-17 16:15:00,84.305,84.31,84.245,84.25,1002799993.0
2009-07-17 16:16:00,84.255,84.355,84.25,84.315,604800001.0
2009-07-17 16:17:00,84.315,84.345,84.315,84.34,364199999.0
2009-07-17 16:18:00,84.335,84.37,84.33,84.37,814799995.0
2009-07-17 16:19:00,84.375,84.4,84.345,84.36,819800006.0
2009-07-17 16:20:00,84.36,84.395,84.34,84.365,785599998.0
2009-07-17 16:21:00,84.36,84.415,84.335,84.38,780799999.0
2009-07-17 16:22:00,84.37,84.42,84.37,84.42,1056600004.0
2009-07-17 16:23:00,84.42,84.435,84.38,84.405,935200000.0
2009-07-17 16:24:00,84.405,84.445,84.405,84.435,379600000.0
2009-07-17 16:25:00,84.435,84.445,84.4,84.43,821200003.0
2009-07-17 16:26:00,84.41,84.43,84.405,84.43,356800000.0
2009-07-17 16:27:00,84.445,84.465,84.375,84.415,474800001.0
2009-07-17 16:28:00,84.42,84.435,84.4,84.4,306800002.0
2009-07-17 16:29:00,84.4,84.43,84.395,84.41,634200000.0
2009-07-17 16:30:00,84.405,84.435,84.4,84.42,299600000.0
2009-07-17 16:31:00,84.415,84.435,84.365,84.41,323000000.0
2009-07-17 16:32:00,84.41,84.425,84.385,84.395,827199998.0
2009-07-17 16:33:00,84.39,84.395,84.365,84.385,743799997.0
2009-07-17 16:34:00,84.39,84.465,84.38,84.445,428599998.0
2009-07-17 16:35:00,84.445,84.455,84.37,84.405,452200001.0
2009-07-17 16:36:00,84.405,84.455,84.395,84.43,299600000.0
2009-07-17 16:37:00,84.435,84.47,84.42,84.445,693799998.0
2009-07-17 16:38:00,84.445,84.465,84.445,84.46,772399991.0
2009-07-17 16:39:00,84.46,84.46,84.365,84.365,476199999.0
2009-07-17 16:40:00,84.365,84.395,84.355,84.375,577200000.0
2009-07-17 16:41:00,84.37,84.375,84.31,84.31,903399997.0
2009-07-17 16:42:00,84.33,84.34,84.325,84.335,172800000.0
2009-07-17 16:43:00,84.335,84.345,84.315,84.34,393399999.0
2009-07-17 16:44:00,84.34,84.35,84.315,84.33,921600003.0
2009-07-17 16:45:00,84.33,84.335,84.315,84.32,699000001.0
2009-07-17 16:46:00,84.32,84.345,84.32,84.33,955399986.0
2009-07-17 16:47:00,84.335,84.38,84.33,84.36,711999999.0
2009-07-17 16:48:00,84.36,84.365,84.335,84.355,697999998.0
2009-07-17 16:49:00,84.355,84.355,84.23,84.235,701200002.0
2009-07-17 16:50:00,84.23,84.295,84.225,84.275,515200001.0
2009-07-17 16:51:00,84.285,84.305,84.265,84.265,322200000.0
2009-07-17 16:52:00,84.265,84.275,84.215,84.225,658199999.0
2009-07-17 16:53:00,84.215,84.245,84.21,84.21,455400000.0
2009-07-17 16:54:00,84.21,84.215,84.165,84.205,525399999.0
2009-07-17 16:55:00,84.205,84.25,84.2,84.25,492599999.0
2009-07-17 16:56:00,84.255,84.31,84.25,84.285,481400000.0
2009-07-17 16:57:00,84.285,84.305,84.285,84.3,326799999.0
2009-07-17 16:58:00,84.3,84.3,84.235,84.275,717600002.0
2009-07-17 16:59:00,84.27,84.32,84.23,84.295,1106200002.0
2009-07-17 17:00:00,84.295,84.295,84.22,84.245,1095399999.0
2009-07-17 17:01:00,84.245,84.25,84.195,84.205,752999997.0
2009-07-17 17:02:00,84.205,84.265,84.205,84.265,253600000.0
2009-07-17 17:03:00,84.265,84.28,84.255,84.255,352800000.0
2009-07-17 17:04:00,84.26,84.275,84.21,84.22,807999998.0
2009-07-17 17:05:00,84.23,84.275,84.22,84.26,735799995.0
2009-07-17 17:06:00,84.26,84.27,84.2,84.215,907399998.0
2009-07-17 17:07:00,84.22,84.23,84.175,84.205,770599997.0
2009-07-17 17:08:00,84.205,84.205,84.155,84.175,389800000.0
2009-07-17 17:09:00,84.165,84.18,84.125,84.13,433799999.0
2009-07-17 17:10:00,84.095,84.125,84.09,84.1,617799997.0
2009-07-17 17:11:00,84.105,84.12,84.095,84.105,705199989.0
2009-07-17 17:12:00,84.105,84.115,84.095,84.1,498199998.0
2009-07-17 17:13:00,84.1,84.1,84.075,84.085,562799999.0
2009-07-17 17:14:00,84.085,84.115,84.085,84.11,411999998.0
2009-07-17 17:15:00,84.11,84.11,84.095,84.105,590200000.0
2009-07-17 17:16:00,84.11,84.16,84.11,84.11,1083599995.0
2009-07-17 17:17:00,84.11,84.135,84.11,84.13,583199999.0
2009-07-17 17:18:00,84.13,84.13,84.075,84.075,556000002.0
2009-07-17 17:19:00,84.075,84.09,84.065,84.075,364399999.0
2009-07-17 17:20:00,84.075,84.08,84.05,84.065,750799999.0
2009-07-17 17:21:00,84.065,84.13,84.065,84.125,1026799995.0
2009-07-17 17:22:00,84.125,84.185,84.125,84.175,456399999.0
2009-07-17 17:23:00,84.17,84.24,84.155,84.23,349400001.0
2009-07-17 17:24:00,84.225,84.275,84.225,84.27,175000000.0
2009-07-17 17:25:00,84.26,84.26,84.11,84.115,409000001.0
2009-07-17 17:26:00,84.115,84.19,84.115,84.155,520400001.0
2009-07-17 17:27:00,84.16,84.2,84.145,84.165,356200002.0
2009-07-17 17:28:00,84.165,84.22,84.145,84.205,339900001.0
2009-07-17 17:29:00,84.205,84.24,84.205,84.225,266400000.0
2009-07-17 17:30:00,84.235,84.235,84.13,84.17,535600000.0
2009-07-17 17:31:00,84.17,84.18,84.145,84.145,349600000.0
2009-07-17 17:32:00,84.14,84.18,84.14,84.17,326400000.0
2009-07-17 17:33:00,84.17,84.17,84.15,84.165,231199999.0
2009-07-17 17:34:00,84.165,84.17,84.14,84.15,542999999.0
2009-07-17 17:35:00,84.15,84.175,84.15,84.155,452399997.0
2009-07-17 17:36:00,84.15,84.155,84.115,84.125,455200000.0
2009-07-17 17:37:00,84.125,84.18,84.125,84.165,342599999.0
2009-07-17 17:38:00,84.165,84.17,84.145,84.155,671999996.0
2009-07-17 17:39:00,84.155,84.155,84.13,84.135,496999999.0
2009-07-17 17:40:00,84.135,84.165,84.135,84.165,330599998.0
2009-07-17 17:41:00,84.155,84.175,84.15,84.17,289400003.0
2009-07-17 17:42:00,84.17,84.175,84.17,84.175,109000000.0
2009-07-17 17:43:00,84.17,84.21,84.165,84.21,659399993.0
2009-07-17 17:44:00,84.2,84.22,84.2,84.215,947999999.0
2009-07-17 17:45:00,84.215,84.215,84.13,84.165,1282400005.0
2009-07-17 17:46:00,84.16,84.21,84.155,84.205,696799997.0
2009-07-17 17:47:00,84.2,84.205,84.16,84.205,435399999.0
2009-07-17 17:48:00,84.205,84.215,84.165,84.2,791000001.0
2009-07-17 17:49:00,84.2,84.235,84.175,84.235,607599994.0
2009-07-17 17:50:00,84.235,84.235,84.22,84.225,623400009.0
2009-07-17 17:51:00,84.23,84.23,84.17,84.2,955600006.0
2009-07-17 17:52:00,84.2,84.235,84.2,84.225,484600001.0
2009-07-17 17:53:00,84.23,84.25,84.21,84.245,570800001.0
2009-07-17 17:54:00,84.245,84.245,84.195,84.195,655400002.0
2009-07-17 17:55:00,84.195,84.205,84.19,84.19,264800004.0
2009-07-17 17:56:00,84.195,84.22,84.185,84.205,666599999.0
2009-07-17 17:57:00,84.205,84.24,84.205,84.235,748599996.0
2009-07-17 17:58:00,84.24,84.24,84.195,84.21,730999993.0
2009-07-17 17:59:00,84.21,84.285,84.21,84.23,963599995.0
2009-07-17 18:00:00,84.23,84.23,84.19,84.2,464200001.0
2009-07-17 18:01:00,84.19,84.2,84.165,84.165,821000004.0
2009-07-17 18:02:00,84.165,84.17,84.145,84.15,471000000.0
2009-07-17 18:03:00,84.15,84.18,84.14,84.175,235200003.0
2009-07-17 18:04:00,84.17,84.19,84.16,84.16,274400003.0
2009-07-17 18:05:00,84.16,84.185,84.155,84.17,555000003.0
2009-07-17 18:06:00,84.17,84.22,84.17,84.205,686800000.0
2009-07-17 18:07:00,84.205,84.205,84.19,84.195,291400001.0
2009-07-17 18:08:00,84.2,84.215,84.195,84.205,304999999.0
2009-07-17 18:09:00,84.205,84.215,84.2,84.205,621999993.0
2009-07-17 18:10:00,84.205,84.21,84.185,84.19,408799995.0
2009-07-17 18:11:00,84.19,84.205,84.175,84.18,419599996.0
2009-07-17 18:12:00,84.18,84.19,84.175,84.175,441799994.0
2009-07-17 18:13:00,84.175,84.19,84.175,84.19,234199999.0
2009-07-17 18:14:00,84.185,84.195,84.18,84.18,196999999.0
2009-07-17 18:15:00,84.18,84.22,84.18,84.22,274000000.0
2009-07-17 18:16:00,84.215,84.225,84.2,84.2,255400000.0
2009-07-17 18:17:00,84.2,84.23,84.2,84.225,376199999.0
2009-07-17 18:18:00,84.225,84.26,84.225,84.235,625799997.0
2009-07-17 18:19:00,84.23,84.25,84.23,84.24,270799997.0
2009-07-17 18:20:00,84.24,84.265,84.235,84.265,352399999.0
2009-07-17 18:21:00,84.285,84.32,84.275,84.31,456799996.0
2009-07-17 18:22:00,84.31,84.32,84.305,84.305,441199999.0
2009-07-17 18:23:00,84.31,84.31,84.285,84.295,424200000.0
2009-07-17 18:24:00,84.3,84.305,84.28,84.28,236400000.0
2009-07-17 18:25:00,84.28,84.28,84.265,84.265,208599999.0
2009-07-17 18:26:00,84.265,84.27,84.25,84.27,241600000.0
2009-07-17 18:27:00,84.275,84.29,84.27,84.275,311000000.0
2009-07-17 18:28:00,84.275,84.31,84.275,84.295,594399996.0
2009-07-17 18:29:00,84.295,84.295,84.235,84.26,454400000.0
2009-07-17 18:30:00,84.255,84.26,84.22,84.225,572000000.0
2009-07-17 18:31:00,84.225,84.25,84.195,84.23,539999999.0
2009-07-17 18:32:00,84.23,84.24,84.21,84.22,391200001.0
2009-07-17 18:33:00,84.22,84.225,84.2,84.205,107200000.0
2009-07-17 18:34:00,84.2,84.21,84.195,84.21,73200000.0
2009-07-17 18:35:00,84.21,84.21,84.175,84.195,431000000.0
2009-07-17 18:36:00,84.2,84.21,84.195,84.21,193199999.0
2009-07-17 18:37:00,84.21,84.24,84.21,84.235,397999999.0
2009-07-17 18:38:00,84.23,84.235,84.195,84.2,209600001.0
2009-07-17 18:39:00,84.205,84.245,84.205,84.215,282200001.0
2009-07-17 18:40:00,84.21,84.225,84.2,84.225,398999999.0
2009-07-17 18:41:00,84.23,84.235,84.215,84.22,313799999.0
2009-07-17 18:42:00,84.22,84.305,84.22,84.245,496200001.0
2009-07-17 18:43:00,84.245,84.255,84.225,84.245,357200000.0
2009-07-17 18:44:00,84.245,84.245,84.205,84.205,201200000.0
2009-07-17 18:45:00,84.205,84.25,84.205,84.22,563600000.0
2009-07-17 18:46:00,84.225,84.26,84.225,84.25,312800000.0
2009-07-17 18:47:00,84.245,84.25,84.215,84.23,195599999.0
2009-07-17 18:48:00,84.235,84.24,84.21,84.215,345200000.0
2009-07-17 18:49:00,84.225,84.23,84.175,84.21,443199999.0
2009-07-17 18:50:00,84.2,84.22,84.18,84.19,347399999.0
2009-07-17 18:51:00,84.19,84.2,84.175,84.185,210000000.0
2009-07-17 18:52:00,84.185,84.185,84.175,84.175,339199998.0
2009-07-17 18:53:00,84.175,84.18,84.17,84.175,195599999.0
2009-07-17 18:54:00,84.18,84.185,84.16,84.175,390999999.0
2009-07-17 18:55:00,84.165,84.175,84.16,84.16,248799999.0
2009-07-17 18:56:00,84.16,84.165,84.155,84.16,58200000.0
2009-07-17 18:57:00,84.16,84.17,84.16,84.165,124400000.0
2009-07-17 18:58:00,84.17,84.19,84.165,84.165,336400000.0
2009-07-17 18:59:00,84.165,84.22,84.165,84.175,719399999.0
2009-07-17 19:00:00,84.17,84.205,84.13,84.175,746000002.0
2009-07-17 19:01:00,84.17,84.19,84.15,84.19,454399995.0
2009-07-17 19:02:00,84.19,84.2,84.165,84.195,574600000.0
2009-07-17 19:03:00,84.2,84.24,84.19,84.24,697600000.0
2009-07-17 19:04:00,84.24,84.245,84.225,84.235,545199999.0
2009-07-17 19:05:00,84.235,84.245,84.23,84.24,756000007.0
2009-07-17 19:06:00,84.235,84.24,84.23,84.235,151200000.0
2009-07-17 19:07:00,84.24,84.25,84.23,84.245,200400000.0
2009-07-17 19:08:00,84.245,84.27,84.24,84.265,290600000.0
2009-07-17 19:09:00,84.265,84.27,84.26,84.26,288000001.0
2009-07-17 19:10:00,84.26,84.27,84.26,84.265,112000001.0
2009-07-17 19:11:00,84.26,84.26,84.255,84.255,245799999.0
2009-07-17 19:12:00,84.255,84.255,84.235,84.24,411999999.0
2009-07-17 19:13:00,84.245,84.25,84.245,84.25,148400000.0
2009-07-17 19:14:00,84.255,84.255,84.23,84.24,428199994.0
2009-07-17 19:15:00,84.24,84.25,84.225,84.245,430600000.0
2009-07-17 19:16:00,84.245,84.255,84.225,84.25,597399995.0
2009-07-17 19:17:00,84.25,84.255,84.25,84.25,141200000.0
2009-07-17 19:18:00,84.275,84.31,84.27,84.295,304000000.0
2009-07-17 19:19:00,84.3,84.305,84.285,84.29,130000000.0
2009-07-17 19:20:00,84.285,84.32,84.28,84.3,292800001.0
2009-07-17 19:21:00,84.3,84.33,84.3,84.325,150800000.0
2009-07-17 19:22:00,84.325,84.325,84.305,84.325,130000000.0
2009-07-17 19:23:00,84.31,84.33,84.31,84.325,114400000.0
2009-07-17 19:24:00,84.325,84.33,84.295,84.32,446800000.0
2009-07-17 19:25:00,84.315,84.33,84.31,84.33,166400000.0
2009-07-17 19:26:00,84.335,84.355,84.335,84.35,197600000.0
2009-07-17 19:27:00,84.35,84.38,84.345,84.36,306400000.0
2009-07-17 19:28:00,84.365,84.365,84.35,84.355,244400000.0
2009-07-17 19:29:00,84.35,84.36,84.34,84.345,78000000.0
2009-07-17 19:30:00,84.345,84.39,84.335,84.385,284800000.0
2009-07-17 19:31:00,84.375,84.405,84.375,84.39,263000001.0
2009-07-17 19:32:00,84.39,84.455,84.39,84.45,363200001.0
2009-07-17 19:33:00,84.45,84.45,84.425,84.44,753999998.0
2009-07-17 19:34:00,84.44,84.46,84.44,84.45,759400006.0
2009-07-17 19:35:00,84.45,84.485,84.44,84.485,894799997.0
2009-07-17 19:36:00,84.485,84.5,84.455,84.5,925400000.0
2009-07-17 19:37:00,84.495,84.52,84.495,84.5,528200001.0
2009-07-17 19:38:00,84.5,84.535,84.495,84.53,727999995.0
2009-07-17 19:39:00,84.53,84.54,84.53,84.53,373000001.0
2009-07-17 19:40:00,84.53,84.54,84.52,84.52,423999995.0
2009-07-17 19:41:00,84.52,84.52,84.51,84.51,412600005.0
2009-07-17 19:42:00,84.51,84.51,84.465,84.485,176500002.0
2009-07-17 19:43:00,84.485,84.49,84.47,84.47,872800016.0
2009-07-17 19:44:00,84.47,84.47,84.43,84.455,432400002.0
2009-07-17 19:45:00,84.455,84.46,84.44,84.445,290800003.0
2009-07-17 19:46:00,84.445,84.45,84.43,84.445,241400000.0
2009-07-17 19:47:00,84.445,84.445,84.43,84.43,527600006.0
2009-07-17 19:48:00,84.43,84.44,84.43,84.435,351200000.0
2009-07-17 19:49:00,84.435,84.445,84.425,84.435,244000002.0
2009-07-17 19:50:00,84.435,84.435,84.425,84.435,610800003.0
2009-07-17 19:51:00,84.435,84.44,84.425,84.425,528799998.0
2009-07-17 19:52:00,84.425,84.425,84.425,84.425,48400000.0
2009-07-17 19:53:00,84.425,84.435,84.425,84.425,462800006.0
2009-07-17 19:54:00,84.43,84.445,84.425,84.425,484200003.0
2009-07-17 19:55:00,84.425,84.44,84.425,84.425,517199998.0
2009-07-17 19:56:00,84.425,84.425,84.42,84.42,12800000.0
2009-07-17 19:57:00,84.42,84.42,84.41,84.41,37400000.0
2009-07-17 19:58:00,84.415,84.44,84.415,84.435,503599990.0
2009-07-17 19:59:00,84.435,84.435,84.415,84.415,783399997.0
2009-07-17 20:00:00,84.425,84.435,84.42,84.425,640999999.0
2009-07-17 20:01:00,84.425,84.435,84.42,84.42,316599999.0
2009-07-17 20:02:00,84.42,84.43,84.415,84.43,675800000.0
2009-07-17 20:03:00,84.425,84.43,84.41,84.42,630000001.0
2009-07-17 20:04:00,84.42,84.42,84.42,84.42,117999995.0
2009-07-17 20:05:00,84.41,84.41,84.395,84.395,152600001.0
2009-07-17 20:06:00,84.395,84.4,84.395,84.4,283999999.0
2009-07-17 20:07:00,84.395,84.405,84.39,84.39,291600002.0
2009-07-17 20:08:00,84.39,84.395,84.39,84.395,106800000.0
2009-07-17 20:09:00,84.395,84.395,84.345,84.345,181800000.0
2009-07-17 20:10:00,84.34,84.36,84.33,84.335,633000001.0
2009-07-17 20:11:00,84.33,84.33,84.315,84.315,596399999.0
2009-07-17 20:12:00,84.315,84.325,84.31,84.31,621399993.0
2009-07-17 20:13:00,84.31,84.325,84.31,84.315,362999996.0
2009-07-17 20:14:00,84.315,84.315,84.29,84.29,397599999.0
2009-07-17 20:15:00,84.29,84.29,84.28,84.285,540399998.0
2009-07-17 20:16:00,84.285,84.285,84.285,84.285,137799999.0
2009-07-17 20:17:00,84.29,84.295,84.285,84.29,770799990.0
2009-07-17 20:18:00,84.29,84.295,84.27,84.27,536599997.0
2009-07-17 20:19:00,84.275,84.285,84.275,84.28,64200000.0
2009-07-17 20:20:00,84.28,84.285,84.265,84.285,546799994.0
2009-07-17 20:21:00,84.285,84.29,84.275,84.285,796799991.0
2009-07-17 20:22:00,84.275,84.31,84.27,84.29,783400000.0
2009-07-17 20:23:00,84.29,84.295,84.27,84.27,244800000.0
2009-07-17 20:24:00,84.27,84.285,84.26,84.26,935799995.0
2009-07-17 20:25:00,84.26,84.275,84.26,84.275,421400000.0
2009-07-17 20:26:00,84.275,84.305,84.27,84.3,277400000.0
2009-07-17 20:27:00,84.3,84.38,84.3,84.38,459799997.0
2009-07-17 20:28:00,84.375,84.38,84.355,84.36,411399995.0
2009-07-17 20:29:00,84.355,84.38,84.33,84.355,320199996.0
2009-07-17 20:30:00,84.355,84.38,84.35,84.375,126000000.0
2009-07-17 20:31:00,84.385,84.405,84.385,84.405,199600000.0
2009-07-17 20:32:00,84.405,84.42,84.395,84.42,438599994.0
2009-07-17 20:33:00,84.42,84.42,84.39,84.39,124800000.0
2009-07-17 20:34:00,84.385,84.435,84.38,84.43,198400000.0
2009-07-17 20:35:00,84.43,84.44,84.425,84.435,89600000.0
2009-07-17 20:36:00,84.435,84.44,84.425,84.425,98400000.0
2009-07-17 20:37:00,84.43,84.445,84.42,84.445,128400004.0
2009-07-17 20:38:00,84.445,84.48,84.445,84.48,254200000.0
2009-07-17 20:39:00,84.48,84.51,84.48,84.51,184400002.0
2009-07-17 20:40:00,84.51,84.53,84.51,84.53,70400000.0
2009-07-17 20:41:00,84.535,84.585,84.535,84.565,295600000.0
2009-07-17 20:42:00,84.57,84.585,84.56,84.58,216600002.0
2009-07-17 20:43:00,84.58,84.6,84.58,84.6,237800000.0
2009-07-17 20:44:00,84.605,84.605,84.59,84.595,202800000.0
2009-07-17 20:45:00,84.6,84.605,84.565,84.58,639400004.0
2009-07-17 20:46:00,84.57,84.575,84.55,84.56,421000002.0
2009-07-17 20:47:00,84.565,84.58,84.56,84.57,428200002.0
2009-07-17 20:48:00,84.57,84.575,84.545,84.55,476799999.0
2009-07-17 20:49:00,84.55,84.55,84.52,84.525,576399999.0
2009-07-17 20:50:00,84.525,84.53,84.48,84.485,939199993.0
2009-07-17 20:51:00,84.485,84.51,84.47,84.5,836400002.0
2009-07-17 20:52:00,84.505,84.505,84.455,84.455,640400005.0
2009-07-17 20:53:00,84.455,84.465,84.445,84.445,886000003.0
2009-07-17 20:54:00,84.445,84.465,84.42,84.42,538200001.0
2009-07-17 20:55:00,84.42,84.43,84.405,84.425,584400001.0
2009-07-17 20:56:00,84.425,84.44,84.425,84.43,264200003.0
2009-07-17 20:57:00,84.435,84.455,84.43,84.44,491199999.0
2009-07-17 20:58:00,84.44,84.465,84.44,84.455,419000003.0
2009-07-17 20:59:00,84.455,84.47,84.445,84.445,705200000.0
2009-07-17 21:00:00,84.44,84.445,84.395,84.395,435400000.0
2009-07-17 21:01:00,84.395,84.4,84.365,84.375,702400005.0
2009-07-17 21:02:00,84.375,84.375,84.355,84.37,485200003.0
2009-07-17 21:03:00,84.37,84.38,84.35,84.36,316600002.0
2009-07-17 21:04:00,84.375,84.38,84.355,84.37,433800002.0
2009-07-17 21:05:00,84.37,84.385,84.37,84.385,387999998.0
2009-07-17 21:06:00,84.385,84.385,84.37,84.38,71400000.0
2009-07-17 21:07:00,84.38,84.39,84.365,84.39,242400000.0
2009-07-17 21:08:00,84.39,84.395,84.36,84.365,202999999.0
2009-07-17 21:09:00,84.37,84.37,84.345,84.36,269800001.0
2009-07-17 21:10:00,84.355,84.365,84.34,84.36,333800001.0
2009-07-17 21:11:00,84.36,84.365,84.325,84.33,419600000.0
2009-07-17 21:12:00,84.33,84.335,84.295,84.3,330399999.0
2009-07-17 21:13:00,84.295,84.33,84.295,84.325,322399999.0
2009-07-17 21:14:00,84.325,84.355,84.325,84.335,289400001.0
2009-07-17 21:15:00,84.335,84.345,84.32,84.34,297399999.0
2009-07-17 21:16:00,84.335,84.35,84.33,84.35,199400000.0
2009-07-17 21:17:00,84.35,84.38,84.34,84.38,669999996.0
2009-07-17 21:18:00,84.38,84.405,84.375,84.4,340000001.0
2009-07-17 21:19:00,84.4,84.425,84.395,84.41,381400000.0
2009-07-17 21:20:00,84.41,84.43,84.405,84.41,574599996.0
2009-07-17 21:21:00,84.41,84.435,84.41,84.425,417200003.0
2009-07-17 21:22:00,84.425,84.435,84.42,84.435,379000000.0
2009-07-17 21:23:00,84.435,84.445,84.415,84.425,227200000.0
2009-07-17 21:24:00,84.425,84.425,84.385,84.385,354400000.0
2009-07-17 21:25:00,84.385,84.395,84.35,84.365,247200000.0
2009-07-17 21:26:00,84.365,84.38,84.365,84.38,206600002.0
2009-07-17 21:27:00,84.375,84.385,84.345,84.36,465000001.0
2009-07-17 21:28:00,84.36,84.37,84.315,84.315,417599993.0
2009-07-17 21:29:00,84.315,84.335,84.315,84.33,265000000.0
2009-07-17 21:30:00,84.33,84.34,84.3,84.305,619000001.0
2009-07-17 21:31:00,84.305,84.305,84.275,84.275,606400000.0
2009-07-17 21:32:00,84.275,84.275,84.24,84.24,328800001.0
2009-07-17 21:33:00,84.24,84.26,84.24,84.25,206200000.0
2009-07-17 21:34:00,84.25,84.27,84.25,84.27,595600004.0
2009-07-17 21:35:00,84.28,84.325,84.275,84.325,306600001.0
2009-07-17 21:36:00,84.33,84.36,84.33,84.335,172800000.0
2009-07-17 21:37:00,84.335,84.335,84.315,84.32,158800000.0
2009-07-17 21:38:00,84.315,84.325,84.305,84.32,191600000.0
2009-07-17 21:39:00,84.31,84.32,84.3,84.3,182400000.0
2009-07-17 21:40:00,84.31,84.335,84.3,84.315,162600000.0
2009-07-17 21:41:00,84.32,84.355,84.32,84.355,58400000.0
2009-07-17 21:42:00,84.365,84.365,84.315,84.335,136400000.0
2009-07-17 21:43:00,84.335,84.335,84.31,84.325,42000000.0
2009-07-17 21:44:00,84.325,84.36,84.325,84.36,474400002.0
2009-07-17 21:45:00,84.37,84.37,84.33,84.33,94600000.0
2009-07-17 21:46:00,84.34,84.355,84.33,84.35,334599999.0
2009-07-17 21:47:00,84.345,84.36,84.335,84.345,251200000.0
2009-07-17 21:48:00,84.345,84.35,84.34,84.345,74600001.0
2009-07-17 21:49:00,84.345,84.375,84.34,84.375,377999994.0
2009-07-17 21:50:00,84.37,84.415,84.36,84.41,485600002.0
2009-07-17 21:51:00,84.41,84.46,84.41,84.455,354400000.0
2009-07-17 21:52:00,84.45,84.48,84.45,84.46,219200000.0
2009-07-17 21:53:00,84.48,84.48,84.465,84.47,256600003.0
2009-07-17 21:54:00,84.465,84.47,84.45,84.45,494999998.0
2009-07-17 21:55:00,84.455,84.5,84.435,84.495,519399997.0
2009-07-17 21:56:00,84.5,84.52,84.495,84.52,251400000.0
2009-07-17 21:57:00,84.52,84.53,84.49,84.5,501799996.0
2009-07-17 21:58:00,84.505,84.53,84.495,84.53,189800001.0
2009-07-17 21:59:00,84.53,84.54,84.525,84.53,258600001.0
2009-07-17 22:00:00,84.53,84.53,84.51,84.51,157800001.0
2009-07-17 22:01:00,84.51,84.515,84.485,84.49,239400000.0
2009-07-17 22:02:00,84.49,84.49,84.48,84.48,68400000.0
2009-07-17 22:03:00,84.48,84.48,84.475,84.48,25200000.0
2009-07-17 22:04:00,84.485,84.51,84.485,84.495,99600000.0
2009-07-17 22:05:00,84.505,84.51,84.5,84.5,57800000.0
2009-07-17 22:06:00,84.51,84.53,84.51,84.525,97800000.0
2009-07-17 22:07:00,84.525,84.53,84.525,84.525,24200000.0
2009-07-17 22:08:00,84.52,84.525,84.52,84.525,25000000.0
2009-07-17 22:09:00,84.525,84.535,84.525,84.53,96000000.0
2009-07-17 22:10:00,84.53,84.53,84.52,84.525,75800000.0
2009-07-17 22:11:00,84.525,84.53,84.525,84.525,59200000.0
2009-07-17 22:12:00,84.525,84.525,84.52,84.52,73800000.0
2009-07-17 22:13:00,84.525,84.525,84.525,84.525,43400000.0
2009-07-17 22:14:00,84.515,84.52,84.515,84.52,33800000.0
2009-07-17 22:15:00,84.51,84.52,84.51,84.52,190800000.0
2009-07-17 22:16:00,84.51,84.52,84.51,84.51,146599998.0
2009-07-17 22:17:00,84.51,84.515,84.49,84.505,134600000.0
2009-07-17 22:18:00,84.505,84.52,84.505,84.51,83200000.0
2009-07-17 22:19:00,84.51,84.51,84.5,84.5,51600000.0
2009-07-17 22:20:00,84.5,84.5,84.49,84.49,82800000.0
2009-07-17 22:21:00,84.485,84.49,84.45,84.45,86800000.0
2009-07-17 22:22:00,84.46,84.465,84.46,84.465,120000000.0
2009-07-17 22:23:00,84.465,84.475,84.465,84.475,16000000.0
2009-07-17 22:24:00,84.475,84.475,84.44,84.44,55000000.0
2009-07-17 22:25:00,84.45,84.47,84.45,84.465,136000000.0
2009-07-17 22:26:00,84.465,84.465,84.465,84.465,6400000.0
2009-07-17 22:27:00,84.465,84.465,84.465,84.465,3200000.0
2009-07-17 22:28:00,84.465,84.465,84.45,84.45,8200000.0
2009-07-17 22:29:00,84.445,84.445,84.425,84.43,36400000.0
2009-07-17 22:30:00,84.425,84.43,84.405,84.42,122400000.0
2009-07-17 22:31:00,84.42,84.42,84.42,84.42,35200000.0
2009-07-17 22:32:00,84.415,84.415,84.405,84.405,19200000.0
2009-07-17 22:33:00,84.405,84.43,84.4,84.43,76800000.0
2009-07-17 22:34:00,84.42,84.42,84.415,84.415,42000000.0
2009-07-17 22:35:00,84.41,84.41,84.41,84.41,46000000.0
2009-07-17 22:36:00,84.41,84.41,84.4,84.4,33600000.0
2009-07-17 22:37:00,84.4,84.4,84.385,84.385,28800000.0
2009-07-17 22:38:00,84.39,84.395,84.39,84.39,36800000.0
2009-07-17 22:39:00,84.39,84.39,84.385,84.385,22400000.0
2009-07-17 22:40:00,84.38,84.38,84.38,84.38,16000000.0
2009-07-17 22:41:00,84.375,84.385,84.375,84.38,61600000.0
2009-07-17 22:42:00,84.357,84.358,84.355,84.355,134800000.0
2009-07-17 22:43:00,84.38,84.385,84.365,84.375,134800000.0
2009-07-17 22:44:00,84.37,84.38,84.37,84.38,143600002.0
2009-07-17 22:45:00,84.38,84.385,84.355,84.36,318199998.0
2009-07-17 22:46:00,84.355,84.355,84.355,84.355,73999999.0
2009-07-17 22:47:00,84.365,84.37,84.355,84.36,95799998.0
2009-07-17 22:48:00,84.36,84.36,84.355,84.355,19000000.0
2009-07-17 22:49:00,84.31,84.44,84.31,84.44,438800002.0
2009-07-17 22:50:00,84.425,84.425,84.42,84.42,53600002.0
2009-07-17 22:51:00,84.425,84.455,84.425,84.45,481200007.0
2009-07-17 22:52:00,84.465,84.51,84.465,84.47,278400002.0
2009-07-17 22:53:00,84.47,84.485,84.465,84.485,300000004.0
2009-07-17 22:54:00,84.48,84.525,84.48,84.52,398400004.0
2009-07-17 22:55:00,84.525,84.535,84.5,84.51,362600004.0
2009-07-17 22:56:00,84.51,84.525,84.5,84.52,342600005.0
2009-07-17 22:57:00,84.515,84.525,84.515,84.525,32200001.0
2009-07-17 22:58:00,84.535,84.615,84.525,84.6,588200007.0
2009-07-17 22:59:00,84.6,84.6,84.575,84.58,357800000.0
2009-07-19 23:02:00,84.37,84.375,84.37,84.375,9600000.0
2009-07-19 23:03:00,84.365,84.365,84.365,84.365,4800000.0
2009-07-19 23:04:00,84.355,84.375,84.32,84.365,26200000.0
2009-07-19 23:06:00,84.365,84.375,84.355,84.375,26400000.0
2009-07-19 23:07:00,84.31,84.31,84.31,84.31,5400000.0
2009-07-19 23:08:00,84.31,84.31,84.295,84.295,15600000.0
2009-07-19 23:09:00,84.285,84.285,84.285,84.285,5400000.0
2009-07-19 23:10:00,84.335,84.345,84.31,84.34,50800000.0
2009-07-19 23:11:00,84.335,84.34,84.32,84.34,22800000.0
2009-07-19 23:12:00,84.335,84.455,84.335,84.455,46400000.0
2009-07-19 23:13:00,84.4,84.415,84.4,84.415,10400000.0
2009-07-19 23:14:00,84.435,84.44,84.425,84.425,36000000.0
2009-07-19 23:15:00,84.43,84.43,84.42,84.42,20800000.0
2009-07-19 23:19:00,84.43,84.43,84.43,84.43,3200000.0
2009-07-19 23:20:00,84.435,84.435,84.435,84.435,15600000.0
2009-07-19 23:21:00,84.43,84.43,84.43,84.43,10400000.0
2009-07-19 23:22:00,84.43,84.43,84.43,84.43,10400000.0
2009-07-19 23:23:00,84.34,84.345,84.34,84.345,7600000.0
2009-07-19 23:24:00,84.36,84.36,84.355,84.355,17600000.0
2009-07-19 23:25:00,84.39,84.39,84.39,84.39,5200000.0
2009-07-19 23:30:00,84.415,84.415,84.415,84.415,8400000.0
2009-07-19 23:31:00,84.425,84.44,84.425,84.44,8400000.0
2009-07-19 23:32:00,84.45,84.465,84.43,84.46,32400000.0
2009-07-19 23:33:00,84.46,84.48,84.46,84.48,20000000.0
2009-07-19 23:34:00,84.485,84.485,84.485,84.485,5200000.0
2009-07-19 23:38:00,84.485,84.485,84.485,84.485,10400000.0
2009-07-19 23:41:00,84.435,84.49,84.435,84.49,61200000.0
2009-07-19 23:42:00,84.49,84.49,84.475,84.49,15600000.0
2009-07-19 23:44:00,84.5,84.535,84.49,84.535,51200000.0
2009-07-19 23:49:00,84.53,84.535,84.53,84.535,10400000.0
2009-07-19 23:53:00,84.535,84.535,84.53,84.53,20800000.0
2009-07-19 23:54:00,84.525,84.525,84.525,84.525,8400000.0
2009-07-19 23:56:00,84.52,84.52,84.5,84.51,50000000.0
2009-07-19 23:57:00,84.51,84.52,84.51,84.52,26000000.0
2009-07-19 23:58:00,84.5,84.51,84.5,84.51,10400000.0
2009-07-19 23:59:00,84.51,84.51,84.495,84.495,30400000.0
2009-07-20 00:00:00,84.49,84.54,84.49,84.5,89600000.0
2009-07-20 00:01:00,84.485,84.485,84.475,84.475,55800000.0
2009-07-20 00:02:00,84.475,84.48,84.475,84.48,30800000.0
2009-07-20 00:03:00,84.48,84.48,84.475,84.475,20000000.0
2009-07-20 00:04:00,84.475,84.475,84.47,84.47,22000000.0
2009-07-20 00:05:00,84.47,84.5,84.47,84.495,58800000.0
2009-07-20 00:06:00,84.481,84.491,84.481,84.491,5200000.0
2009-07-20 00:07:00,84.495,84.495,84.495,84.495,5200000.0
2009-07-20 00:08:00,84.48,84.48,84.465,84.465,47200000.0
2009-07-20 00:09:00,84.465,84.47,84.465,84.465,33600000.0
2009-07-20 00:10:00,84.465,84.485,84.45,84.45,101800000.0
2009-07-20 00:11:00,84.45,84.45,84.425,84.425,48600000.0
2009-07-20 00:12:00,84.425,84.425,84.42,84.425,27400000.0
2009-07-20 00:13:00,84.425,84.425,84.425,84.425,42000000.0
2009-07-20 00:14:00,84.425,84.425,84.415,84.415,21200000.0
2009-07-20 00:15:00,84.415,84.415,84.415,84.415,20400000.0
2009-07-20 00:16:00,84.415,84.425,84.415,84.415,91600000.0
2009-07-20 00:17:00,84.42,84.445,84.415,84.435,62600000.0
2009-07-20 00:18:00,84.435,84.49,84.435,84.49,112800000.0
2009-07-20 00:19:00,84.485,84.49,84.48,84.48,33200000.0
2009-07-20 00:20:00,84.49,84.49,84.48,84.48,33200000.0
2009-07-20 00:21:00,84.48,84.505,84.48,84.505,46800000.0
2009-07-20 00:22:00,84.505,84.51,84.505,84.51,10800000.0
2009-07-20 00:23:00,84.51,84.52,84.47,84.475,68400000.0
2009-07-20 00:24:00,84.475,84.485,84.475,84.485,37600000.0
2009-07-20 00:25:00,84.485,84.485,84.485,84.485,10800000.0
2009-07-20 00:26:00,84.485,84.485,84.485,84.485,20800000.0
2009-07-20 00:27:00,84.485,84.5,84.485,84.5,48000000.0
2009-07-20 00:28:00,84.46,84.47,84.46,84.47,25200000.0
2009-07-20 00:29:00,84.47,84.475,84.47,84.475,21200000.0
2009-07-20 00:30:00,84.475,84.475,84.475,84.475,15600000.0
2009-07-20 00:31:00,84.475,84.475,84.47,84.47,31200000.0
2009-07-20 00:32:00,84.47,84.475,84.47,84.47,18800000.0
2009-07-20 00:33:00,84.47,84.475,84.47,84.475,26400000.0
2009-07-20 00:34:00,84.485,84.485,84.485,84.485,46800000.0
2009-07-20 00:35:00,84.49,84.49,84.485,84.49,36400000.0
2009-07-20 00:36:00,84.49,84.5,84.485,84.495,94400000.0
2009-07-20 00:37:00,84.5,84.5,84.495,84.5,78200000.0
2009-07-20 00:38:00,84.505,84.505,84.485,84.49,97200000.0
2009-07-20 00:39:00,84.49,84.51,84.49,84.51,65800000.0
2009-07-20 00:40:00,84.515,84.555,84.515,84.52,166000000.0
2009-07-20 00:41:00,84.515,84.56,84.515,84.56,174000000.0
2009-07-20 00:42:00,84.555,84.57,84.555,84.56,88400000.0
2009-07-20 00:43:00,84.565,84.575,84.555,84.57,183000000.0
2009-07-20 00:44:00,84.575,84.585,84.55,84.56,226800000.0
2009-07-20 00:45:00,84.56,84.61,84.55,84.61,105200000.0
2009-07-20 00:46:00,84.6,84.6,84.585,84.585,35600000.0
2009-07-20 00:47:00,84.585,84.585,84.58,84.58,66000000.0
2009-07-20 00:48:00,84.585,84.585,84.58,84.585,10800000.0
2009-07-20 00:49:00,84.585,84.585,84.58,84.585,20800000.0
2009-07-20 00:50:00,84.585,84.585,84.53,84.54,132200000.0
2009-07-20 00:51:00,84.535,84.54,84.535,84.54,42000000.0
2009-07-20 00:52:00,84.545,84.545,84.545,84.545,15600000.0
2009-07-20 00:53:00,84.545,84.545,84.545,84.545,20800000.0
2009-07-20 00:54:00,84.54,84.545,84.54,84.54,46800000.0
2009-07-20 00:55:00,84.54,84.545,84.54,84.545,26000000.0
2009-07-20 00:56:00,84.54,84.545,84.54,84.545,20800000.0
2009-07-20 00:57:00,84.545,84.545,84.54,84.54,20800000.0
2009-07-20 00:58:00,84.54,84.57,84.54,84.57,53600000.0
2009-07-20 00:59:00,84.555,84.555,84.5,84.525,75000000.0
2009-07-20 01:00:00,84.525,84.535,84.49,84.49,76800000.0
2009-07-20 01:01:00,84.485,84.485,84.44,84.48,85200000.0
2009-07-20 01:02:00,84.47,84.48,84.46,84.465,106000000.0
2009-07-20 01:03:00,84.475,84.475,84.475,84.475,20000000.0
2009-07-20 01:04:00,84.48,84.48,84.475,84.475,22000000.0
2009-07-20 01:05:00,84.47,84.495,84.425,84.48,173400000.0
2009-07-20 01:06:00,84.475,84.5,84.475,84.5,72800000.0
2009-07-20 01:07:00,84.5,84.5,84.495,84.495,26000000.0
2009-07-20 01:08:00,84.495,84.515,84.495,84.515,83200000.0
2009-07-20 01:09:00,84.515,84.545,84.505,84.515,85200000.0
2009-07-20 01:10:00,84.52,84.55,84.52,84.545,112400000.0
2009-07-20 01:11:00,84.545,84.545,84.54,84.54,10400000.0
2009-07-20 01:12:00,84.52,84.52,84.515,84.515,66400000.0
2009-07-20 01:13:00,84.525,84.525,84.51,84.51,66400000.0
2009-07-20 01:14:00,84.51,84.51,84.51,84.51,21600000.0
2009-07-20 01:15:00,84.51,84.55,84.5,84.545,133400000.0
2009-07-20 01:16:00,84.54,84.55,84.54,84.54,41600000.0
2009-07-20 01:17:00,84.535,84.55,84.535,84.55,15600000.0
2009-07-20 01:18:00,84.55,84.55,84.535,84.535,36400000.0
2009-07-20 01:19:00,84.525,84.525,84.515,84.52,34800000.0
2009-07-20 01:20:00,84.515,84.53,84.51,84.525,100000000.0
2009-07-20 01:21:00,84.52,84.53,84.52,84.53,36400000.0
2009-07-20 01:22:00,84.53,84.54,84.525,84.54,41600000.0
2009-07-20 01:23:00,84.54,84.54,84.535,84.54,36400000.0
2009-07-20 01:24:00,84.54,84.54,84.51,84.515,69200000.0
2009-07-20 01:25:00,84.515,84.525,84.515,84.525,10400000.0
2009-07-20 01:26:00,84.53,84.53,84.52,84.53,80800000.0
2009-07-20 01:27:00,84.515,84.525,84.515,84.52,31200000.0
2009-07-20 01:28:00,84.525,84.56,84.515,84.535,142800000.0
2009-07-20 01:29:00,84.535,84.535,84.535,84.535,10400000.0
2009-07-20 01:30:00,84.55,84.57,84.55,84.57,46800000.0
2009-07-20 01:31:00,84.565,84.565,84.55,84.55,93600000.0
2009-07-20 01:32:00,84.55,84.615,84.55,84.605,295600000.0
2009-07-20 01:33:00,84.605,84.605,84.565,84.6,161200000.0
2009-07-20 01:34:00,84.595,84.595,84.565,84.565,88000000.0
2009-07-20 01:35:00,84.58,84.59,84.58,84.59,41600000.0
2009-07-20 01:36:00,84.58,84.615,84.58,84.615,46800000.0
2009-07-20 01:37:00,84.605,84.62,84.59,84.6,148800000.0
2009-07-20 01:38:00,84.59,84.61,84.585,84.595,83200000.0
2009-07-20 01:39:00,84.595,84.595,84.595,84.595,20800000.0
2009-07-20 01:40:00,84.595,84.61,84.595,84.605,31200000.0
2009-07-20 01:41:00,84.605,84.605,84.59,84.595,108000000.0
2009-07-20 01:42:00,84.595,84.595,84.585,84.595,128400000.0
2009-07-20 01:43:00,84.595,84.6,84.58,84.6,235200000.0
2009-07-20 01:44:00,84.6,84.605,84.58,84.585,183200000.0
2009-07-20 01:45:00,84.585,84.655,84.585,84.63,248400000.0
2009-07-20 01:46:00,84.63,84.635,84.615,84.615,249200000.0
2009-07-20 01:47:00,84.62,84.62,84.615,84.615,40000000.0
2009-07-20 01:48:00,84.615,84.655,84.615,84.655,116800000.0
2009-07-20 01:49:00,84.65,84.67,84.645,84.67,208400000.0
2009-07-20 01:50:00,84.66,84.69,84.66,84.685,190400000.0
2009-07-20 01:51:00,84.685,84.685,84.68,84.68,67600000.0
2009-07-20 01:52:00,84.685,84.685,84.67,84.68,89600000.0
2009-07-20 01:53:00,84.68,84.685,84.68,84.685,104000000.0
2009-07-20 01:54:00,84.685,84.685,84.675,84.675,74000000.0
2009-07-20 01:55:00,84.675,84.725,84.675,84.71,265200000.0
2009-07-20 01:56:00,84.715,84.77,84.715,84.77,171600000.0
2009-07-20 01:57:00,84.77,84.77,84.735,84.735,208000000.0
2009-07-20 01:58:00,84.735,84.765,84.73,84.765,124800000.0
2009-07-20 01:59:00,84.75,84.75,84.74,84.74,83200000.0
2009-07-20 02:00:00,84.74,84.76,84.7,84.755,312800000.0
2009-07-20 02:01:00,84.755,84.76,84.755,84.76,60800000.0
2009-07-20 02:02:00,84.76,84.775,84.74,84.745,177600000.0
2009-07-20 02:03:00,84.75,84.755,84.705,84.74,158399998.0
2009-07-20 02:04:00,84.745,84.745,84.74,84.74,47600000.0
2009-07-20 02:05:00,84.74,84.74,84.735,84.735,39400000.0
2009-07-20 02:06:00,84.74,84.745,84.735,84.745,52800000.0
2009-07-20 02:07:00,84.745,84.76,84.745,84.76,84000000.0
2009-07-20 02:08:00,84.775,84.775,84.765,84.77,47200000.0
2009-07-20 02:09:00,84.77,84.78,84.77,84.775,88800000.0
2009-07-20 02:10:00,84.76,84.76,84.755,84.755,180400000.0
2009-07-20 02:11:00,84.75,84.755,84.75,84.755,36800000.0
2009-07-20 02:12:00,84.76,84.76,84.74,84.75,162800000.0
2009-07-20 02:13:00,84.75,84.78,84.75,84.75,146600000.0
2009-07-20 02:14:00,84.75,84.805,84.75,84.805,139200000.0
2009-07-20 02:15:00,84.8,84.805,84.785,84.795,56600000.0
2009-07-20 02:16:00,84.795,84.795,84.785,84.79,78000000.0
2009-07-20 02:17:00,84.795,84.8,84.795,84.8,84000000.0
2009-07-20 02:18:00,84.8,84.8,84.79,84.795,144000000.0
2009-07-20 02:19:00,84.795,84.815,84.795,84.815,98400000.0
2009-07-20 02:20:00,84.815,84.815,84.815,84.815,25200000.0
2009-07-20 02:21:00,84.815,84.85,84.815,84.85,107000000.0
2009-07-20 02:22:00,84.85,84.855,84.845,84.845,86800000.0
2009-07-20 02:23:00,84.85,84.85,84.83,84.845,131000000.0
2009-07-20 02:24:00,84.84,84.85,84.84,84.85,34000000.0
2009-07-20 02:25:00,84.85,84.85,84.84,84.845,26400000.0
2009-07-20 02:26:00,84.845,84.845,84.845,84.845,12800000.0
2009-07-20 02:27:00,84.845,84.845,84.825,84.825,59200000.0
2009-07-20 02:28:00,84.84,84.85,84.84,84.85,37000000.0
2009-07-20 02:29:00,84.85,84.86,84.85,84.86,8800000.0
2009-07-20 02:30:00,84.86,84.9,84.855,84.895,184000000.0
2009-07-20 02:31:00,84.9,84.915,84.89,84.91,319400000.0
2009-07-20 02:32:00,84.91,84.945,84.91,84.94,294400000.0
2009-07-20 02:33:00,84.95,84.985,84.95,84.98,382800000.0
2009-07-20 02:34:00,84.975,84.975,84.94,84.95,201800000.0
2009-07-20 02:35:00,84.95,84.95,84.92,84.94,199800000.0
2009-07-20 02:36:00,84.935,84.935,84.91,84.915,40000000.0
2009-07-20 02:37:00,84.92,84.92,84.91,84.92,66200000.0
2009-07-20 02:38:00,84.92,84.93,84.92,84.92,23200000.0
2009-07-20 02:39:00,84.91,84.925,84.91,84.915,65400000.0
2009-07-20 02:40:00,84.92,84.93,84.865,84.875,73200000.0
2009-07-20 02:41:00,84.855,84.88,84.855,84.88,78200000.0
2009-07-20 02:42:00,84.865,84.91,84.865,84.89,205800000.0
2009-07-20 02:43:00,84.89,84.91,84.89,84.91,93800000.0
2009-07-20 02:44:00,84.91,84.935,84.91,84.93,175400000.0
2009-07-20 02:45:00,84.93,84.935,84.92,84.92,149400000.0
2009-07-20 02:46:00,84.93,84.955,84.92,84.955,227800000.0
2009-07-20 02:47:00,84.955,84.98,84.945,84.96,285800000.0
2009-07-20 02:48:00,84.955,84.965,84.93,84.965,299000000.0
2009-07-20 02:49:00,84.965,84.985,84.955,84.97,268600000.0
2009-07-20 02:50:00,84.97,84.98,84.95,84.96,124400000.0
2009-07-20 02:51:00,84.96,84.985,84.95,84.96,86600000.0
2009-07-20 02:52:00,84.96,84.965,84.95,84.95,96600000.0
2009-07-20 02:53:00,84.95,84.95,84.9,84.905,52800000.0
2009-07-20 02:54:00,84.9,84.905,84.88,84.88,105600000.0
2009-07-20 02:55:00,84.875,84.9,84.875,84.895,141600000.0
2009-07-20 02:56:00,84.895,84.895,84.87,84.875,80600000.0
2009-07-20 02:57:00,84.87,84.875,84.87,84.87,26800000.0
2009-07-20 02:58:00,84.86,84.865,84.845,84.845,74400000.0
2009-07-20 02:59:00,84.845,84.88,84.845,84.88,131200000.0
2009-07-20 03:00:00,84.885,84.895,84.875,84.89,87600000.0
2009-07-20 03:01:00,84.885,84.885,84.88,84.88,12200000.0
2009-07-20 03:02:00,84.88,84.885,84.865,84.87,118600000.0
2009-07-20 03:03:00,84.865,84.88,84.855,84.88,258600000.0
2009-07-20 03:04:00,84.87,84.885,84.855,84.865,74800000.0
2009-07-20 03:05:00,84.865,84.895,84.865,84.88,33200000.0
2009-07-20 03:06:00,84.88,84.885,84.875,84.885,41200000.0
2009-07-20 03:07:00,84.885,84.955,84.885,84.95,133800000.0
2009-07-20 03:08:00,84.95,85.0,84.95,85.0,244600000.0
2009-07-20 03:09:00,85.0,85.05,84.99,85.045,263000000.0
2009-07-20 03:10:00,85.045,85.1,85.03,85.1,185800000.0
2009-07-20 03:11:00,85.1,85.1,85.035,85.045,197400000.0
2009-07-20 03:12:00,85.05,85.07,85.045,85.065,114600000.0
2009-07-20 03:13:00,85.05,85.065,85.045,85.045,125800000.0
2009-07-20 03:14:00,85.045,85.06,85.035,85.045,109000000.0
2009-07-20 03:15:00,85.04,85.085,85.04,85.08,151400000.0
2009-07-20 03:16:00,85.085,85.085,85.075,85.085,105200000.0
2009-07-20 03:17:00,85.085,85.095,85.08,85.085,207200000.0
2009-07-20 03:18:00,85.08,85.11,85.08,85.1,142000000.0
2009-07-20 03:19:00,85.1,85.11,85.075,85.095,303200000.0
2009-07-20 03:20:00,85.09,85.11,85.065,85.065,325600000.0
2009-07-20 03:21:00,85.065,85.065,85.03,85.035,192800000.0
2009-07-20 03:22:00,85.035,85.035,85.035,85.035,5200000.0
2009-07-20 03:23:00,85.03,85.055,85.025,85.05,78400000.0
2009-07-20 03:24:00,85.05,85.075,85.05,85.075,225200000.0
2009-07-20 03:25:00,85.075,85.075,85.055,85.06,146400000.0
2009-07-20 03:26:00,85.05,85.065,85.05,85.055,95200000.0
2009-07-20 03:27:00,85.05,85.055,85.05,85.05,63600000.0
2009-07-20 03:28:00,85.05,85.105,85.035,85.09,404400000.0
2009-07-20 03:29:00,85.09,85.115,85.07,85.07,323600000.0
2009-07-20 03:30:00,85.085,85.09,85.05,85.06,389400000.0
2009-07-20 03:31:00,85.06,85.105,85.045,85.085,335200000.0
2009-07-20 03:32:00,85.085,85.1,85.085,85.085,139600000.0
2009-07-20 03:33:00,85.085,85.095,85.045,85.08,273000000.0
2009-07-20 03:34:00,85.08,85.165,85.08,85.155,550999998.0
2009-07-20 03:35:00,85.155,85.2,85.155,85.18,331000000.0
2009-07-20 03:36:00,85.18,85.22,85.175,85.205,232000000.0
2009-07-20 03:37:00,85.2,85.23,85.185,85.225,414000000.0
2009-07-20 03:38:00,85.225,85.225,85.19,85.205,318800000.0
2009-07-20 03:39:00,85.205,85.205,85.18,85.19,148400000.0
2009-07-20 03:40:00,85.19,85.26,85.19,85.26,106400000.0
2009-07-20 03:41:00,85.26,85.295,85.245,85.265,310800000.0
2009-07-20 03:42:00,85.265,85.295,85.255,85.295,296000000.0
2009-07-20 03:43:00,85.275,85.295,85.265,85.27,154400000.0
2009-07-20 03:44:00,85.27,85.285,85.25,85.25,124800000.0
2009-07-20 03:45:00,85.255,85.255,85.245,85.25,105600000.0
2009-07-20 03:46:00,85.245,85.29,85.24,85.27,232200000.0
2009-07-20 03:47:00,85.27,85.27,85.24,85.24,98000000.0
2009-07-20 03:48:00,85.265,85.265,85.225,85.24,180600000.0
2009-07-20 03:49:00,85.245,85.26,85.215,85.24,242000000.0
2009-07-20 03:50:00,85.235,85.255,85.22,85.22,157200000.0
2009-07-20 03:51:00,85.22,85.23,85.185,85.21,264400000.0
2009-07-20 03:52:00,85.21,85.23,85.205,85.205,120800000.0
2009-07-20 03:53:00,85.22,85.225,85.2,85.215,148799999.0
2009-07-20 03:54:00,85.215,85.245,85.215,85.235,270800001.0
2009-07-20 03:55:00,85.235,85.245,85.235,85.245,56800000.0
2009-07-20 03:56:00,85.235,85.245,85.235,85.235,120400000.0
2009-07-20 03:57:00,85.235,85.25,85.23,85.23,170400000.0
2009-07-20 03:58:00,85.23,85.23,85.225,85.225,197800000.0
2009-07-20 03:59:00,85.23,85.23,85.205,85.22,350800002.0
2009-07-20 04:00:00,85.21,85.21,85.17,85.17,317600001.0
2009-07-20 04:01:00,85.19,85.2,85.175,85.185,206800001.0
2009-07-20 04:02:00,85.215,85.22,85.19,85.19,245600000.0
2009-07-20 04:03:00,85.19,85.205,85.17,85.17,196800000.0
2009-07-20 04:04:00,85.17,85.19,85.15,85.165,304000000.0
2009-07-20 04:05:00,85.17,85.245,85.17,85.245,675200000.0
2009-07-20 04:06:00,85.245,85.26,85.235,85.25,394400000.0
2009-07-20 04:07:00,85.25,85.265,85.235,85.265,642800000.0
2009-07-20 04:08:00,85.26,85.265,85.25,85.26,272000000.0
2009-07-20 04:09:00,85.24,85.25,85.24,85.25,51200000.0
2009-07-20 04:10:00,85.25,85.26,85.245,85.255,52800000.0
2009-07-20 04:11:00,85.25,85.265,85.25,85.255,70400000.0
2009-07-20 04:12:00,85.24,85.265,85.24,85.26,798400008.0
2009-07-20 04:13:00,85.265,85.29,85.255,85.28,619799999.0
2009-07-20 04:14:00,85.28,85.295,85.28,85.295,173600000.0
2009-07-20 04:15:00,85.295,85.305,85.29,85.3,140000000.0
2009-07-20 04:16:00,85.315,85.345,85.305,85.325,200000000.0
2009-07-20 04:17:00,85.33,85.335,85.325,85.325,272800000.0
2009-07-20 04:18:00,85.31,85.325,85.31,85.31,273600000.0
2009-07-20 04:19:00,85.315,85.325,85.305,85.325,300199999.0
2009-07-20 04:20:00,85.33,85.345,85.325,85.34,346200002.0
2009-07-20 04:21:00,85.345,85.355,85.34,85.34,585800000.0
2009-07-20 04:22:00,85.345,85.345,85.315,85.32,203200002.0
2009-07-20 04:23:00,85.32,85.345,85.31,85.33,320000001.0
2009-07-20 04:24:00,85.335,85.335,85.325,85.33,236800002.0
2009-07-20 04:25:00,85.33,85.355,85.33,85.345,252400000.0
2009-07-20 04:26:00,85.345,85.405,85.345,85.39,510600000.0
2009-07-20 04:27:00,85.39,85.39,85.355,85.355,185200000.0
2009-07-20 04:28:00,85.36,85.365,85.35,85.365,592000002.0
2009-07-20 04:29:00,85.37,85.405,85.37,85.395,434000004.0
2009-07-20 04:30:00,85.405,85.405,85.395,85.4,153200000.0
2009-07-20 04:31:00,85.405,85.425,85.38,85.415,469600000.0
2009-07-20 04:32:00,85.415,85.42,85.4,85.4,292000000.0
2009-07-20 04:33:00,85.41,85.415,85.395,85.405,330800000.0
2009-07-20 04:34:00,85.4,85.4,85.33,85.33,211800000.0
2009-07-20 04:35:00,85.33,85.36,85.33,85.345,146000000.0
2009-07-20 04:36:00,85.36,85.37,85.32,85.365,155600000.0
2009-07-20 04:37:00,85.35,85.355,85.315,85.33,175400000.0
2009-07-20 04:38:00,85.33,85.36,85.325,85.34,338200001.0
2009-07-20 04:39:00,85.33,85.34,85.325,85.335,169600000.0
2009-07-20 04:40:00,85.335,85.35,85.33,85.35,126400000.0
2009-07-20 04:41:00,85.355,85.385,85.355,85.385,51600000.0
2009-07-20 04:42:00,85.385,85.385,85.365,85.365,61600000.0
2009-07-20 04:43:00,85.365,85.4,85.365,85.4,99600000.0
2009-07-20 04:44:00,85.4,85.4,85.39,85.39,155600000.0
2009-07-20 04:45:00,85.39,85.39,85.38,85.38,44800000.0
2009-07-20 04:46:00,85.38,85.385,85.38,85.385,24400000.0
2009-07-20 04:47:00,85.38,85.43,85.38,85.415,64800000.0
2009-07-20 04:48:00,85.415,85.43,85.415,85.43,80400000.0
2009-07-20 04:49:00,85.43,85.445,85.43,85.435,108800000.0
2009-07-20 04:50:00,85.435,85.45,85.415,85.45,96800000.0
2009-07-20 04:51:00,85.45,85.495,85.45,85.47,233600000.0
2009-07-20 04:52:00,85.47,85.48,85.47,85.475,140800000.0
2009-07-20 04:53:00,85.475,85.475,85.46,85.46,146800000.0
2009-07-20 04:54:00,85.46,85.46,85.45,85.45,47200000.0
2009-07-20 04:55:00,85.455,85.495,85.455,85.495,296800000.0
2009-07-20 04:56:00,85.495,85.495,85.48,85.48,300000000.0
2009-07-20 04:57:00,85.48,85.495,85.48,85.485,144000000.0
2009-07-20 04:58:00,85.485,85.495,85.485,85.485,147600000.0
2009-07-20 04:59:00,85.485,85.495,85.485,85.495,42000000.0
2009-07-20 05:00:00,85.495,85.51,85.495,85.51,162400000.0
2009-07-20 05:01:00,85.51,85.515,85.495,85.505,86800000.0
2009-07-20 05:02:00,85.515,85.515,85.495,85.495,153800002.0
2009-07-20 05:03:00,85.5,85.505,85.48,85.49,218800000.0
2009-07-20 05:04:00,85.485,85.485,85.46,85.46,283200000.0
2009-07-20 05:05:00,85.46,85.505,85.46,85.47,436600001.0
2009-07-20 05:06:00,85.475,85.475,85.46,85.46,193400000.0
2009-07-20 05:07:00,85.46,85.47,85.44,85.44,257800000.0
2009-07-20 05:08:00,85.445,85.45,85.44,85.445,126400000.0
2009-07-20 05:09:00,85.445,85.505,85.445,85.495,557800002.0
2009-07-20 05:10:00,85.495,85.51,85.475,85.5,405400000.0
2009-07-20 05:11:00,85.49,85.49,85.455,85.455,287000001.0
2009-07-20 05:12:00,85.455,85.47,85.455,85.47,189800000.0
2009-07-20 05:13:00,85.475,85.475,85.45,85.45,214800003.0
2009-07-20 05:14:00,85.45,85.5,85.45,85.5,377400000.0
2009-07-20 05:15:00,85.5,85.515,85.495,85.515,163200000.0
2009-07-20 05:16:00,85.515,85.515,85.5,85.51,160000000.0
2009-07-20 05:17:00,85.515,85.515,85.51,85.515,38400000.0
2009-07-20 05:18:00,85.515,85.515,85.5,85.5,89600000.0
2009-07-20 05:19:00,85.5,85.51,85.5,85.5,32000000.0
2009-07-20 05:20:00,85.5,85.5,85.475,85.485,361000000.0
2009-07-20 05:21:00,85.485,85.49,85.485,85.49,94400000.0
2009-07-20 05:22:00,85.485,85.485,85.48,85.48,100000000.0
2009-07-20 05:23:00,85.48,85.485,85.48,85.48,209400000.0
2009-07-20 05:24:00,85.485,85.49,85.48,85.49,196200000.0
2009-07-20 05:25:00,85.485,85.495,85.485,85.49,103000000.0
2009-07-20 05:26:00,85.49,85.495,85.475,85.475,246600001.0
2009-07-20 05:27:00,85.475,85.475,85.445,85.455,713600000.0
2009-07-20 05:28:00,85.455,85.455,85.43,85.43,221600000.0
2009-07-20 05:29:00,85.435,85.44,85.425,85.425,129600000.0
2009-07-20 05:30:00,85.42,85.425,85.415,85.415,84400000.0
2009-07-20 05:31:00,85.415,85.415,85.415,85.415,10400000.0
2009-07-20 05:32:00,85.415,85.415,85.38,85.395,282800001.0
2009-07-20 05:33:00,85.39,85.39,85.36,85.37,569600001.0
2009-07-20 05:34:00,85.37,85.38,85.37,85.375,218800000.0
2009-07-20 05:35:00,85.38,85.39,85.38,85.39,33200000.0
2009-07-20 05:36:00,85.41,85.445,85.41,85.43,768400002.0
2009-07-20 05:37:00,85.43,85.435,85.43,85.43,162000000.0
2009-07-20 05:38:00,85.435,85.435,85.43,85.43,136000000.0
2009-07-20 05:39:00,85.43,85.43,85.43,85.43,105200000.0
2009-07-20 05:40:00,85.44,85.44,85.44,85.44,25600000.0
2009-07-20 05:41:00,85.445,85.445,85.435,85.435,59600000.0
2009-07-20 05:42:00,85.435,85.47,85.43,85.465,289400001.0
2009-07-20 05:43:00,85.465,85.485,85.465,85.48,79600000.0
2009-07-20 05:44:00,85.475,85.485,85.47,85.485,46800000.0
2009-07-20 05:45:00,85.49,85.505,85.49,85.495,99200000.0
2009-07-20 05:46:00,85.485,85.505,85.485,85.495,158200001.0
2009-07-20 05:47:00,85.49,85.49,85.48,85.49,19200000.0
2009-07-20 05:48:00,85.49,85.51,85.49,85.495,98000000.0
2009-07-20 05:49:00,85.505,85.515,85.48,85.495,466200000.0
2009-07-20 05:50:00,85.49,85.49,85.45,85.455,290000000.0
2009-07-20 05:51:00,85.46,85.465,85.445,85.45,234400000.0
2009-07-20 05:52:00,85.455,85.47,85.45,85.46,238800000.0
2009-07-20 05:53:00,85.455,85.455,85.44,85.44,71200000.0
2009-07-20 05:54:00,85.435,85.435,85.435,85.435,8400000.0
2009-07-20 05:55:00,85.445,85.47,85.445,85.45,109000000.0
2009-07-20 05:56:00,85.45,85.46,85.43,85.445,294400000.0
2009-07-20 05:57:00,85.435,85.435,85.435,85.435,12800000.0
2009-07-20 05:58:00,85.435,85.445,85.43,85.445,142800000.0
2009-07-20 05:59:00,85.46,85.46,85.46,85.46,119200000.0
2009-07-20 06:00:00,85.46,85.465,85.46,85.46,51400000.0
2009-07-20 06:01:00,85.465,85.505,85.465,85.505,159200000.0
2009-07-20 06:02:00,85.505,85.505,85.5,85.505,154000000.0
2009-07-20 06:03:00,85.505,85.515,85.505,85.51,126200000.0
2009-07-20 06:04:00,85.495,85.51,85.495,85.505,285200000.0
2009-07-20 06:05:00,85.505,85.505,85.5,85.5,26400000.0
2009-07-20 06:06:00,85.5,85.505,85.495,85.5,26800000.0
2009-07-20 06:07:00,85.5,85.515,85.495,85.515,103000000.0
2009-07-20 06:08:00,85.515,85.525,85.505,85.505,355200000.0
2009-07-20 06:09:00,85.51,85.52,85.51,85.52,100800000.0
2009-07-20 06:10:00,85.515,85.515,85.51,85.51,111600000.0
2009-07-20 06:11:00,85.51,85.51,85.5,85.51,112800000.0
2009-07-20 06:12:00,85.505,85.515,85.505,85.515,101200000.0
2009-07-20 06:13:00,85.515,85.515,85.5,85.51,100000000.0
2009-07-20 06:14:00,85.51,85.515,85.51,85.51,56000000.0
2009-07-20 06:15:00,85.515,85.525,85.515,85.525,153600000.0
2009-07-20 06:16:00,85.525,85.525,85.52,85.525,91600001.0
2009-07-20 06:17:00,85.525,85.525,85.515,85.515,152800006.0
2009-07-20 06:18:00,85.515,85.53,85.505,85.51,397200000.0
2009-07-20 06:19:00,85.51,85.51,85.51,85.51,28400000.0
2009-07-20 06:20:00,85.51,85.52,85.505,85.505,258000000.0
2009-07-20 06:21:00,85.51,85.515,85.51,85.515,63600000.0
2009-07-20 06:22:00,85.52,85.525,85.52,85.525,81600000.0
2009-07-20 06:23:00,85.525,85.525,85.52,85.52,77400000.0
2009-07-20 06:24:00,85.52,85.525,85.52,85.525,120400000.0
2009-07-20 06:25:00,85.525,85.525,85.515,85.515,147200000.0
2009-07-20 06:26:00,85.515,85.515,85.515,85.515,79600000.0
2009-07-20 06:27:00,85.515,85.52,85.515,85.52,31200000.0
2009-07-20 06:28:00,85.52,85.52,85.52,85.52,5200000.0
2009-07-20 06:29:00,85.52,85.52,85.5,85.5,132800000.0
2009-07-20 06:30:00,85.5,85.5,85.5,85.5,5600000.0
2009-07-20 06:31:00,85.505,85.51,85.505,85.51,42400000.0
2009-07-20 06:32:00,85.51,85.51,85.505,85.51,184400000.0
2009-07-20 06:33:00,85.51,85.51,85.505,85.505,78400000.0
2009-07-20 06:34:00,85.505,85.505,85.49,85.49,139600000.0
2009-07-20 06:35:00,85.5,85.51,85.5,85.505,238800000.0
2009-07-20 06:36:00,85.505,85.51,85.5,85.5,192400000.0
2009-07-20 06:37:00,85.5,85.51,85.5,85.51,80400000.0
2009-07-20 06:38:00,85.505,85.51,85.495,85.5,268000000.0
2009-07-20 06:39:00,85.495,85.495,85.485,85.495,187600000.0
2009-07-20 06:40:00,85.495,85.495,85.48,85.48,137600000.0
2009-07-20 06:41:00,85.48,85.48,85.475,85.475,249600000.0
2009-07-20 06:42:00,85.475,85.475,85.465,85.465,116400000.0
2009-07-20 06:43:00,85.455,85.465,85.45,85.455,216000000.0
2009-07-20 06:44:00,85.455,85.46,85.455,85.46,49600001.0
2009-07-20 06:45:00,85.46,85.46,85.46,85.46,28800000.0
2009-07-20 06:46:00,85.46,85.46,85.45,85.46,37800000.0
2009-07-20 06:47:00,85.46,85.465,85.46,85.465,84200000.0
2009-07-20 06:48:00,85.465,85.465,85.455,85.455,249200000.0
2009-07-20 06:49:00,85.455,85.455,85.45,85.455,76000000.0
2009-07-20 06:50:00,85.455,85.455,85.44,85.445,184400000.0
2009-07-20 06:51:00,85.445,85.45,85.415,85.415,411600000.0
2009-07-20 06:52:00,85.42,85.42,85.4,85.4,204400000.0
2009-07-20 06:53:00,85.4,85.4,85.39,85.39,29600000.0
2009-07-20 06:54:00,85.39,85.39,85.39,85.39,121200000.0
2009-07-20 06:55:00,85.39,85.39,85.385,85.385,48800000.0
2009-07-20 06:56:00,85.39,85.405,85.375,85.4,201600000.0
2009-07-20 06:57:00,85.395,85.405,85.395,85.4,148400000.0
2009-07-20 06:58:00,85.4,85.4,85.39,85.4,106800000.0
2009-07-20 06:59:00,85.395,85.395,85.39,85.39,80800000.0
2009-07-20 07:00:00,85.4,85.41,85.39,85.4,255200000.0
2009-07-20 07:01:00,85.405,85.415,85.395,85.4,227200000.0
2009-07-20 07:02:00,85.405,85.405,85.4,85.4,164600000.0
2009-07-20 07:03:00,85.4,85.415,85.4,85.415,214400000.0
2009-07-20 07:04:00,85.42,85.445,85.42,85.435,256800000.0
2009-07-20 07:05:00,85.44,85.44,85.44,85.44,45200000.0
2009-07-20 07:06:00,85.445,85.455,85.445,85.445,20800000.0
2009-07-20 07:07:00,85.46,85.485,85.455,85.475,153600000.0
2009-07-20 07:08:00,85.48,85.48,85.465,85.465,56400000.0
2009-07-20 07:09:00,85.47,85.475,85.465,85.47,130000000.0
2009-07-20 07:10:00,85.47,85.47,85.465,85.465,112000000.0
2009-07-20 07:11:00,85.465,85.465,85.465,85.465,34800000.0
2009-07-20 07:12:00,85.47,85.47,85.46,85.47,141600000.0
2009-07-20 07:13:00,85.465,85.47,85.465,85.465,129800000.0
2009-07-20 07:14:00,85.465,85.465,85.455,85.46,253800000.0
2009-07-20 07:15:00,85.455,85.455,85.445,85.45,112400000.0
2009-07-20 07:16:00,85.455,85.455,85.455,85.455,53200000.0
2009-07-20 07:17:00,85.455,85.455,85.455,85.455,10400000.0
2009-07-20 07:18:00,85.455,85.455,85.45,85.455,36400000.0
2009-07-20 07:19:00,85.455,85.455,85.455,85.455,36000000.0
2009-07-20 07:20:00,85.455,85.465,85.455,85.465,204000000.0
2009-07-20 07:21:00,85.465,85.48,85.46,85.48,89200000.0
2009-07-20 07:22:00,85.475,85.475,85.475,85.475,83600000.0
2009-07-20 07:23:00,85.47,85.485,85.47,85.48,120400000.0
2009-07-20 07:24:00,85.48,85.48,85.475,85.475,82400000.0
2009-07-20 07:25:00,85.475,85.475,85.475,85.475,82800000.0
2009-07-20 07:26:00,85.465,85.465,85.45,85.45,230000000.0
2009-07-20 07:27:00,85.455,85.465,85.455,85.46,260000000.0
2009-07-20 07:28:00,85.46,85.465,85.45,85.46,393200000.0
2009-07-20 07:29:00,85.455,85.455,85.44,85.44,310400000.0
2009-07-20 07:30:00,85.45,85.45,85.44,85.45,202000000.0
2009-07-20 07:31:00,85.465,85.465,85.445,85.445,94000000.0
2009-07-20 07:32:00,85.445,85.45,85.44,85.45,87600000.0
2009-07-20 07:33:00,85.45,85.45,85.44,85.44,199600000.0
2009-07-20 07:34:00,85.44,85.45,85.44,85.44,108000000.0
2009-07-20 07:35:00,85.445,85.455,85.445,85.455,100600000.0
2009-07-20 07:36:00,85.45,85.45,85.44,85.44,124400000.0
2009-07-20 07:37:00,85.44,85.445,85.44,85.44,85200000.0
2009-07-20 07:38:00,85.445,85.445,85.44,85.445,89200000.0
2009-07-20 07:39:00,85.445,85.445,85.395,85.405,329800000.0
2009-07-20 07:40:00,85.405,85.405,85.345,85.345,426600000.0
2009-07-20 07:41:00,85.34,85.35,85.305,85.305,363000000.0
2009-07-20 07:42:00,85.305,85.35,85.305,85.35,673600000.0
2009-07-20 07:43:00,85.35,85.385,85.35,85.385,462600000.0
2009-07-20 07:44:00,85.385,85.395,85.35,85.35,157800000.0
2009-07-20 07:45:00,85.35,85.365,85.345,85.35,307600000.0
2009-07-20 07:46:00,85.355,85.395,85.35,85.39,510600000.0
2009-07-20 07:47:00,85.39,85.415,85.39,85.415,411199998.0
2009-07-20 07:48:00,85.415,85.43,85.415,85.415,111600000.0
2009-07-20 07:49:00,85.42,85.425,85.415,85.425,238400000.0
2009-07-20 07:50:00,85.425,85.425,85.365,85.365,272599999.0
2009-07-20 07:51:00,85.365,85.375,85.365,85.375,155199999.0
2009-07-20 07:52:00,85.375,85.395,85.375,85.395,66400000.0
2009-07-20 07:53:00,85.395,85.415,85.39,85.4,369200000.0
2009-07-20 07:54:00,85.395,85.405,85.38,85.405,242800000.0
2009-07-20 07:55:00,85.405,85.42,85.405,85.415,97200000.0
2009-07-20 07:56:00,85.415,85.415,85.41,85.415,265200000.0
2009-07-20 07:57:00,85.415,85.43,85.415,85.42,105200000.0
2009-07-20 07:58:00,85.42,85.42,85.42,85.42,41600000.0
2009-07-20 07:59:00,85.42,85.42,85.42,85.42,52800000.0
2009-07-20 08:00:00,85.42,85.45,85.42,85.45,319200000.0
2009-07-20 08:01:00,85.45,85.475,85.45,85.47,426400000.0
2009-07-20 08:02:00,85.475,85.5,85.475,85.5,821600000.0
2009-07-20 08:03:00,85.5,85.605,85.495,85.605,788000003.0
2009-07-20 08:04:00,85.595,85.595,85.535,85.54,578600001.0
2009-07-20 08:05:00,85.56,85.57,85.495,85.52,965800008.0
2009-07-20 08:06:00,85.535,85.545,85.505,85.505,552600009.0
2009-07-20 08:07:00,85.505,85.575,85.505,85.545,447600001.0
2009-07-20 08:08:00,85.53,85.54,85.515,85.52,374799998.0
2009-07-20 08:09:00,85.515,85.515,85.48,85.485,680400003.0
2009-07-20 08:10:00,85.485,85.51,85.455,85.465,820400010.0
2009-07-20 08:11:00,85.46,85.47,85.445,85.46,373200000.0
2009-07-20 08:12:00,85.46,85.485,85.455,85.465,318800001.0
2009-07-20 08:13:00,85.475,85.52,85.475,85.505,204000002.0
2009-07-20 08:14:00,85.5,85.55,85.5,85.54,475600002.0
2009-07-20 08:15:00,85.535,85.575,85.535,85.57,266400000.0
2009-07-20 08:16:00,85.57,85.59,85.57,85.575,218800000.0
2009-07-20 08:17:00,85.575,85.59,85.565,85.58,301200001.0
2009-07-20 08:18:00,85.58,85.58,85.5,85.5,336200001.0
2009-07-20 08:19:00,85.5,85.515,85.485,85.495,406600000.0
2009-07-20 08:20:00,85.5,85.52,85.475,85.49,475200002.0
2009-07-20 08:21:00,85.49,85.555,85.475,85.55,664200000.0
2009-07-20 08:22:00,85.55,85.57,85.55,85.55,994600002.0
2009-07-20 08:23:00,85.55,85.555,85.53,85.535,316400000.0
2009-07-20 08:24:00,85.535,85.58,85.52,85.53,753399999.0
2009-07-20 08:25:00,85.525,85.545,85.51,85.545,195600000.0
2009-07-20 08:26:00,85.54,85.54,85.525,85.535,243200000.0
2009-07-20 08:27:00,85.535,85.535,85.525,85.53,234800001.0
2009-07-20 08:28:00,85.535,85.54,85.535,85.535,140600001.0
2009-07-20 08:29:00,85.535,85.565,85.52,85.555,391200005.0
2009-07-20 08:30:00,85.56,85.56,85.54,85.545,162800001.0
2009-07-20 08:31:00,85.545,85.55,85.535,85.545,156400002.0
2009-07-20 08:32:00,85.545,85.545,85.505,85.53,301000000.0
2009-07-20 08:33:00,85.53,85.545,85.505,85.51,366600001.0
2009-07-20 08:34:00,85.505,85.505,85.485,85.49,443200001.0
2009-07-20 08:35:00,85.49,85.5,85.475,85.48,158400000.0
2009-07-20 08:36:00,85.48,85.485,85.455,85.46,202800000.0
2009-07-20 08:37:00,85.46,85.465,85.455,85.46,217200000.0
2009-07-20 08:38:00,85.46,85.465,85.445,85.445,266400000.0
2009-07-20 08:39:00,85.445,85.475,85.44,85.45,315800000.0
2009-07-20 08:40:00,85.45,85.47,85.44,85.45,402999999.0
2009-07-20 08:41:00,85.45,85.465,85.445,85.46,183000000.0
2009-07-20 08:42:00,85.47,85.505,85.47,85.495,164000000.0
2009-07-20 08:43:00,85.5,85.51,85.495,85.5,321999990.0
2009-07-20 08:44:00,85.505,85.535,85.505,85.535,135000000.0
2009-07-20 08:45:00,85.535,85.545,85.53,85.545,181000000.0
2009-07-20 08:46:00,85.54,85.545,85.53,85.535,216800000.0
2009-07-20 08:47:00,85.535,85.535,85.505,85.505,467800001.0
2009-07-20 08:48:00,85.505,85.505,85.505,85.505,172800000.0
2009-07-20 08:49:00,85.505,85.505,85.495,85.5,275200000.0
2009-07-20 08:50:00,85.5,85.515,85.495,85.515,324000000.0
2009-07-20 08:51:00,85.515,85.52,85.485,85.515,351800000.0
2009-07-20 08:52:00,85.52,85.525,85.505,85.51,345000000.0
2009-07-20 08:53:00,85.505,85.565,85.49,85.565,430400000.0
2009-07-20 08:54:00,85.565,85.57,85.525,85.535,274800000.0
2009-07-20 08:55:00,85.535,85.57,85.53,85.57,279800001.0
2009-07-20 08:56:00,85.565,85.57,85.54,85.555,347200000.0
2009-07-20 08:57:00,85.555,85.565,85.545,85.545,321000001.0
2009-07-20 08:58:00,85.545,85.575,85.545,85.565,259399999.0
2009-07-20 08:59:00,85.565,85.575,85.515,85.52,330200000.0
2009-07-20 09:00:00,85.52,85.52,85.47,85.47,316400000.0
2009-07-20 09:01:00,85.47,85.485,85.47,85.48,263600000.0
2009-07-20 09:02:00,85.485,85.55,85.475,85.52,422599993.0
2009-07-20 09:03:00,85.525,85.53,85.525,85.53,109000000.0
2009-07-20 09:04:00,85.53,85.53,85.46,85.465,325000000.0
2009-07-20 09:05:00,85.465,85.48,85.43,85.435,450200002.0
2009-07-20 09:06:00,85.425,85.455,85.415,85.435,305000000.0
2009-07-20 09:07:00,85.43,85.43,85.4,85.405,204000000.0
2009-07-20 09:08:00,85.405,85.43,85.405,85.415,159400000.0
2009-07-20 09:09:00,85.415,85.445,85.415,85.425,103000000.0
2009-07-20 09:10:00,85.425,85.43,85.42,85.43,97400000.0
2009-07-20 09:11:00,85.435,85.435,85.365,85.365,326600000.0
2009-07-20 09:12:00,85.365,85.38,85.35,85.365,241800000.0
2009-07-20 09:13:00,85.365,85.38,85.365,85.375,121000000.0
2009-07-20 09:14:00,85.375,85.395,85.375,85.385,125200000.0
2009-07-20 09:15:00,85.385,85.41,85.38,85.405,188599999.0
2009-07-20 09:16:00,85.425,85.425,85.405,85.415,161200000.0
2009-07-20 09:17:00,85.41,85.475,85.41,85.465,530799998.0
2009-07-20 09:18:00,85.47,85.475,85.42,85.445,448200000.0
2009-07-20 09:19:00,85.445,85.46,85.4,85.42,391399999.0
2009-07-20 09:20:00,85.425,85.445,85.42,85.435,229600000.0
2009-07-20 09:21:00,85.435,85.475,85.43,85.475,204400000.0
2009-07-20 09:22:00,85.47,85.485,85.44,85.48,296000000.0
2009-07-20 09:23:00,85.48,85.49,85.475,85.49,182999999.0
2009-07-20 09:24:00,85.49,85.51,85.465,85.47,496199996.0
2009-07-20 09:25:00,85.47,85.53,85.47,85.51,750799996.0
2009-07-20 09:26:00,85.51,85.515,85.495,85.505,315400000.0
2009-07-20 09:27:00,85.505,85.51,85.455,85.455,221400000.0
2009-07-20 09:28:00,85.455,85.46,85.4,85.41,245999999.0
2009-07-20 09:29:00,85.405,85.425,85.4,85.415,156799999.0
2009-07-20 09:30:00,85.42,85.43,85.41,85.41,166600000.0
2009-07-20 09:31:00,85.41,85.42,85.395,85.42,279600000.0
2009-07-20 09:32:00,85.42,85.43,85.39,85.41,400400001.0
2009-07-20 09:33:00,85.41,85.42,85.385,85.395,440400001.0
2009-07-20 09:34:00,85.39,85.41,85.36,85.41,255600000.0
2009-07-20 09:35:00,85.425,85.43,85.4,85.415,214000000.0
2009-07-20 09:36:00,85.415,85.455,85.415,85.445,276800000.0
2009-07-20 09:37:00,85.445,85.455,85.445,85.455,78000000.0
2009-07-20 09:38:00,85.455,85.5,85.45,85.485,334999999.0
2009-07-20 09:39:00,85.485,85.495,85.46,85.48,203000000.0
2009-07-20 09:40:00,85.485,85.505,85.46,85.505,355600000.0
2009-07-20 09:41:00,85.51,85.52,85.455,85.46,296600000.0
2009-07-20 09:42:00,85.46,85.47,85.44,85.45,246400000.0
2009-07-20 09:43:00,85.455,85.485,85.455,85.48,262000000.0
2009-07-20 09:44:00,85.48,85.505,85.475,85.475,320600000.0
2009-07-20 09:45:00,85.475,85.48,85.45,85.475,550399999.0
2009-07-20 09:46:00,85.48,85.49,85.47,85.47,197399999.0
2009-07-20 09:47:00,85.475,85.52,85.47,85.49,444399997.0
2009-07-20 09:48:00,85.49,85.5,85.48,85.49,125600000.0
2009-07-20 09:49:00,85.49,85.495,85.47,85.48,322599998.0
2009-07-20 09:50:00,85.475,85.525,85.47,85.485,431200000.0
2009-07-20 09:51:00,85.485,85.515,85.475,85.515,220800000.0
2009-07-20 09:52:00,85.515,85.54,85.505,85.535,220799999.0
2009-07-20 09:53:00,85.54,85.56,85.5,85.53,399399999.0
2009-07-20 09:54:00,85.53,85.53,85.48,85.485,395600000.0
2009-07-20 09:55:00,85.485,85.5,85.48,85.5,178800000.0
2009-07-20 09:56:00,85.525,85.535,85.515,85.525,235200000.0
2009-07-20 09:57:00,85.525,85.53,85.48,85.505,430400000.0
2009-07-20 09:58:00,85.505,85.51,85.49,85.49,386200001.0
2009-07-20 09:59:00,85.49,85.51,85.425,85.435,538400000.0
2009-07-20 10:00:00,85.43,85.455,85.375,85.395,401400000.0
2009-07-20 10:01:00,85.4,85.405,85.33,85.355,613399999.0
2009-07-20 10:02:00,85.35,85.42,85.345,85.4,480599999.0
2009-07-20 10:03:00,85.415,85.495,85.415,85.485,365800000.0
2009-07-20 10:04:00,85.49,85.515,85.48,85.505,432600001.0
2009-07-20 10:05:00,85.51,85.51,85.455,85.465,377999999.0
2009-07-20 10:06:00,85.465,85.47,85.45,85.455,284199998.0
2009-07-20 10:07:00,85.455,85.48,85.455,85.455,199000000.0
2009-07-20 10:08:00,85.46,85.46,85.45,85.45,142600000.0
2009-07-20 10:09:00,85.45,85.465,85.445,85.455,86600000.0
2009-07-20 10:10:00,85.46,85.48,85.46,85.465,148800000.0
2009-07-20 10:11:00,85.465,85.53,85.465,85.51,269599999.0
2009-07-20 10:12:00,85.505,85.51,85.49,85.5,154200000.0
2009-07-20 10:13:00,85.5,85.505,85.465,85.47,264399999.0
2009-07-20 10:14:00,85.48,85.48,85.465,85.465,384800002.0
2009-07-20 10:15:00,85.465,85.485,85.465,85.475,184999999.0
2009-07-20 10:16:00,85.47,85.505,85.47,85.5,456400001.0
2009-07-20 10:17:00,85.495,85.5,85.48,85.49,138000000.0
2009-07-20 10:18:00,85.49,85.495,85.46,85.465,257200000.0
2009-07-20 10:19:00,85.465,85.5,85.465,85.47,351400000.0
2009-07-20 10:20:00,85.475,85.485,85.44,85.465,487999999.0
2009-07-20 10:21:00,85.47,85.47,85.45,85.45,284599999.0
2009-07-20 10:22:00,85.45,85.45,85.405,85.435,446399999.0
2009-07-20 10:23:00,85.435,85.485,85.435,85.485,250800000.0
2009-07-20 10:24:00,85.485,85.505,85.475,85.5,587000000.0
2009-07-20 10:25:00,85.49,85.505,85.49,85.495,431000000.0
2009-07-20 10:26:00,85.495,85.495,85.485,85.49,304999998.0
2009-07-20 10:27:00,85.495,85.525,85.495,85.505,369999996.0
2009-07-20 10:28:00,85.505,85.505,85.47,85.485,529799991.0
2009-07-20 10:29:00,85.485,85.515,85.485,85.51,298199994.0
2009-07-20 10:30:00,85.515,85.52,85.485,85.485,263800000.0
2009-07-20 10:31:00,85.49,85.51,85.49,85.5,187199998.0
2009-07-20 10:32:00,85.5,85.5,85.48,85.495,228000000.0
2009-07-20 10:33:00,85.495,85.495,85.46,85.46,235999999.0
2009-07-20 10:34:00,85.46,85.465,85.435,85.445,288800000.0
2009-07-20 10:35:00,85.44,85.44,85.405,85.41,243399999.0
2009-07-20 10:36:00,85.405,85.46,85.395,85.455,282600000.0
2009-07-20 10:37:00,85.455,85.455,85.425,85.43,336000006.0
2009-07-20 10:38:00,85.43,85.44,85.425,85.44,279000002.0
2009-07-20 10:39:00,85.435,85.435,85.42,85.42,171200000.0
2009-07-20 10:40:00,85.42,85.43,85.395,85.4,549399997.0
2009-07-20 10:41:00,85.4,85.41,85.4,85.4,176000000.0
2009-07-20 10:42:00,85.4,85.41,85.395,85.405,290000000.0
2009-07-20 10:43:00,85.405,85.445,85.405,85.44,503399997.0
2009-07-20 10:44:00,85.435,85.45,85.43,85.43,465199998.0
2009-07-20 10:45:00,85.43,85.43,85.415,85.415,56200000.0
2009-07-20 10:46:00,85.415,85.425,85.4,85.425,153200000.0
2009-07-20 10:47:00,85.42,85.425,85.415,85.42,70600000.0
2009-07-20 10:48:00,85.415,85.42,85.385,85.4,122800000.0
2009-07-20 10:49:00,85.4,85.4,85.39,85.39,50800000.0
2009-07-20 10:50:00,85.39,85.395,85.385,85.395,95200000.0
2009-07-20 10:51:00,85.395,85.41,85.395,85.41,118800000.0
2009-07-20 10:52:00,85.41,85.415,85.405,85.415,196000000.0
2009-07-20 10:53:00,85.415,85.42,85.405,85.41,282000000.0
2009-07-20 10:54:00,85.41,85.41,85.41,85.41,9600000.0
2009-07-20 10:55:00,85.41,85.425,85.405,85.41,132800000.0
2009-07-20 10:56:00,85.41,85.415,85.405,85.405,208600000.0
2009-07-20 10:57:00,85.405,85.405,85.38,85.385,221400000.0
2009-07-20 10:58:00,85.385,85.4,85.38,85.38,122800000.0
2009-07-20 10:59:00,85.38,85.38,85.355,85.355,122000000.0
2009-07-20 11:00:00,85.355,85.355,85.35,85.35,101000000.0
2009-07-20 11:01:00,85.35,85.355,85.325,85.35,416799997.0
2009-07-20 11:02:00,85.35,85.385,85.35,85.365,288000000.0
2009-07-20 11:03:00,85.365,85.38,85.365,85.38,57200000.0
2009-07-20 11:04:00,85.38,85.405,85.37,85.39,286000000.0
2009-07-20 11:05:00,85.385,85.415,85.385,85.41,197400000.0
2009-07-20 11:06:00,85.41,85.41,85.365,85.385,290399999.0
2009-07-20 11:07:00,85.38,85.39,85.365,85.38,281599998.0
2009-07-20 11:08:00,85.38,85.4,85.375,85.4,153200000.0
2009-07-20 11:09:00,85.4,85.425,85.4,85.425,193800001.0
2009-07-20 11:10:00,85.425,85.425,85.405,85.41,309200000.0
2009-07-20 11:11:00,85.41,85.42,85.405,85.415,222600000.0
2009-07-20 11:12:00,85.415,85.425,85.405,85.415,279200000.0
2009-07-20 11:13:00,85.415,85.42,85.405,85.41,202200000.0
2009-07-20 11:14:00,85.41,85.415,85.405,85.405,80200000.0
2009-07-20 11:15:00,85.405,85.42,85.39,85.41,259999999.0
2009-07-20 11:16:00,85.41,85.41,85.405,85.41,52200000.0
2009-07-20 11:17:00,85.41,85.42,85.41,85.41,95200000.0
2009-07-20 11:18:00,85.41,85.41,85.38,85.4,308800001.0
2009-07-20 11:19:00,85.4,85.405,85.385,85.4,200600000.0
2009-07-20 11:20:00,85.395,85.415,85.395,85.4,246400000.0
2009-07-20 11:21:00,85.4,85.405,85.39,85.4,282399999.0
2009-07-20 11:22:00,85.4,85.41,85.39,85.395,94200000.0
2009-07-20 11:23:00,85.395,85.4,85.39,85.395,71000000.0
2009-07-20 11:24:00,85.395,85.395,85.375,85.385,215400000.0
2009-07-20 11:25:00,85.39,85.39,85.375,85.38,154000000.0
2009-07-20 11:26:00,85.385,85.4,85.38,85.4,163400000.0
2009-07-20 11:27:00,85.4,85.415,85.4,85.405,187200000.0
2009-07-20 11:28:00,85.405,85.41,85.405,85.405,104000000.0
2009-07-20 11:29:00,85.4,85.41,85.385,85.39,257200000.0
2009-07-20 11:30:00,85.395,85.4,85.36,85.36,319400000.0
2009-07-20 11:31:00,85.365,85.41,85.36,85.41,379600001.0
2009-07-20 11:32:00,85.38,85.425,85.38,85.415,253800000.0
2009-07-20 11:33:00,85.415,85.43,85.41,85.425,177200000.0
2009-07-20 11:34:00,85.425,85.435,85.415,85.425,308000000.0
2009-07-20 11:35:00,85.425,85.44,85.41,85.42,428000000.0
2009-07-20 11:36:00,85.425,85.455,85.425,85.45,166800000.0
2009-07-20 11:37:00,85.45,85.45,85.435,85.445,131800000.0
2009-07-20 11:38:00,85.45,85.45,85.445,85.445,15800000.0
2009-07-20 11:39:00,85.45,85.465,85.445,85.46,110400000.0
2009-07-20 11:40:00,85.465,85.5,85.465,85.495,243200000.0
2009-07-20 11:41:00,85.49,85.49,85.48,85.485,344200000.0
2009-07-20 11:42:00,85.485,85.525,85.485,85.49,457600001.0
2009-07-20 11:43:00,85.49,85.505,85.46,85.485,379799999.0
2009-07-20 11:44:00,85.49,85.49,85.465,85.475,367399999.0
2009-07-20 11:45:00,85.475,85.535,85.475,85.525,327600000.0
2009-07-20 11:46:00,85.525,85.535,85.485,85.525,550000000.0
2009-07-20 11:47:00,85.525,85.525,85.47,85.47,258200000.0
2009-07-20 11:48:00,85.475,85.475,85.45,85.47,214400000.0
2009-07-20 11:49:00,85.465,85.47,85.465,85.47,210599998.0
2009-07-20 11:50:00,85.47,85.495,85.47,85.495,126400000.0
2009-07-20 11:51:00,85.49,85.51,85.485,85.51,297600000.0
2009-07-20 11:52:00,85.505,85.51,85.485,85.495,190400000.0
2009-07-20 11:53:00,85.495,85.525,85.49,85.525,378200000.0
2009-07-20 11:54:00,85.51,85.535,85.51,85.535,125400000.0
2009-07-20 11:55:00,85.53,85.54,85.53,85.535,112200000.0
2009-07-20 11:56:00,85.535,85.54,85.515,85.515,168600000.0
2009-07-20 11:57:00,85.51,85.555,85.51,85.555,161200000.0
2009-07-20 11:58:00,85.55,85.585,85.55,85.575,120800000.0
2009-07-20 11:59:00,85.575,85.58,85.565,85.575,136800000.0
2009-07-20 12:00:00,85.57,85.58,85.56,85.58,215800000.0
2009-07-20 12:01:00,85.585,85.585,85.575,85.58,70000000.0
2009-07-20 12:02:00,85.58,85.58,85.55,85.55,112400000.0
2009-07-20 12:03:00,85.545,85.56,85.545,85.555,121400000.0
2009-07-20 12:04:00,85.56,85.57,85.56,85.565,124400000.0
2009-07-20 12:05:00,85.565,85.585,85.565,85.575,156800000.0
2009-07-20 12:06:00,85.565,85.58,85.56,85.575,355800000.0
2009-07-20 12:07:00,85.575,85.575,85.565,85.575,116800000.0
2009-07-20 12:08:00,85.57,85.63,85.57,85.62,365800000.0
2009-07-20 12:09:00,85.62,85.635,85.615,85.615,204000000.0
2009-07-20 12:10:00,85.62,85.665,85.615,85.66,251999999.0
2009-07-20 12:11:00,85.66,85.68,85.66,85.675,100400000.0
2009-07-20 12:12:00,85.675,85.68,85.655,85.665,294000000.0
2009-07-20 12:13:00,85.665,85.68,85.65,85.67,195400000.0
2009-07-20 12:14:00,85.67,85.69,85.67,85.69,108400000.0
2009-07-20 12:15:00,85.69,85.725,85.69,85.71,267800000.0
2009-07-20 12:16:00,85.705,85.71,85.695,85.71,144600000.0
2009-07-20 12:17:00,85.71,85.735,85.71,85.72,185600000.0
2009-07-20 12:18:00,85.72,85.72,85.705,85.71,269400000.0
2009-07-20 12:19:00,85.715,85.73,85.71,85.72,160000000.0
2009-07-20 12:20:00,85.72,85.735,85.72,85.735,301600000.0
2009-07-20 12:21:00,85.735,85.735,85.72,85.72,162400000.0
2009-07-20 12:22:00,85.725,85.745,85.72,85.745,105400000.0
2009-07-20 12:23:00,85.745,85.805,85.745,85.795,530799996.0
2009-07-20 12:24:00,85.795,85.805,85.76,85.805,321800000.0
2009-07-20 12:25:00,85.8,85.83,85.79,85.83,465000000.0
2009-07-20 12:26:00,85.835,85.84,85.81,85.81,338399999.0
2009-07-20 12:27:00,85.81,85.81,85.78,85.785,330400000.0
2009-07-20 12:28:00,85.785,85.785,85.765,85.775,162000000.0
2009-07-20 12:29:00,85.775,85.795,85.775,85.785,207200000.0
2009-07-20 12:30:00,85.785,85.795,85.775,85.795,320800000.0
2009-07-20 12:31:00,85.8,85.82,85.8,85.815,183000000.0
2009-07-20 12:32:00,85.815,85.815,85.785,85.805,265400000.0
2009-07-20 12:33:00,85.815,85.82,85.8,85.805,118600000.0
2009-07-20 12:34:00,85.81,85.835,85.81,85.825,307999998.0
2009-07-20 12:35:00,85.825,85.83,85.79,85.825,256600001.0
2009-07-20 12:36:00,85.82,85.835,85.81,85.82,318799994.0
2009-07-20 12:37:00,85.825,85.85,85.825,85.84,116200000.0
2009-07-20 12:38:00,85.84,85.84,85.825,85.835,154800000.0
2009-07-20 12:39:00,85.83,85.84,85.83,85.84,157600000.0
2009-07-20 12:40:00,85.84,85.84,85.835,85.84,179599999.0
2009-07-20 12:41:00,85.84,85.845,85.815,85.815,321200000.0
2009-07-20 12:42:00,85.815,85.815,85.805,85.815,92000000.0
2009-07-20 12:43:00,85.815,85.815,85.79,85.805,312400000.0
2009-07-20 12:44:00,85.805,85.82,85.805,85.815,123000000.0
2009-07-20 12:45:00,85.815,85.815,85.78,85.79,153200000.0
2009-07-20 12:46:00,85.79,85.79,85.775,85.775,59200000.0
2009-07-20 12:47:00,85.77,85.77,85.75,85.75,156000000.0
2009-07-20 12:48:00,85.75,85.815,85.75,85.815,289000000.0
2009-07-20 12:49:00,85.815,85.82,85.79,85.79,250400000.0
2009-07-20 12:50:00,85.795,85.8,85.765,85.765,210800000.0
2009-07-20 12:51:00,85.765,85.795,85.75,85.75,306000000.0
2009-07-20 12:52:00,85.75,85.765,85.75,85.765,140400000.0
2009-07-20 12:53:00,85.765,85.765,85.715,85.72,350000001.0
2009-07-20 12:54:00,85.72,85.72,85.645,85.645,278200001.0
2009-07-20 12:55:00,85.645,85.675,85.615,85.64,336799998.0
2009-07-20 12:56:00,85.63,85.66,85.63,85.66,134800000.0
2009-07-20 12:57:00,85.65,85.66,85.635,85.635,195600000.0
2009-07-20 12:58:00,85.635,85.64,85.63,85.64,118400000.0
2009-07-20 12:59:00,85.645,85.66,85.58,85.585,626999998.0
2009-07-20 13:00:00,85.585,85.6,85.58,85.6,375199996.0
2009-07-20 13:01:00,85.6,85.6,85.59,85.595,128800000.0
2009-07-20 13:02:00,85.595,85.615,85.58,85.6,280000001.0
2009-07-20 13:03:00,85.6,85.6,85.58,85.59,147600000.0
2009-07-20 13:04:00,85.6,85.63,85.59,85.61,371200000.0
2009-07-20 13:05:00,85.61,85.665,85.61,85.66,352000000.0
2009-07-20 13:06:00,85.66,85.67,85.615,85.62,349600000.0
2009-07-20 13:07:00,85.62,85.635,85.61,85.615,216800000.0
2009-07-20 13:08:00,85.615,85.67,85.615,85.665,379400001.0
2009-07-20 13:09:00,85.665,85.67,85.65,85.65,261200000.0
2009-07-20 13:10:00,85.65,85.65,85.59,85.61,474200000.0
2009-07-20 13:11:00,85.61,85.69,85.61,85.69,401000000.0
2009-07-20 13:12:00,85.69,85.705,85.655,85.66,429600002.0
2009-07-20 13:13:00,85.66,85.66,85.57,85.595,233600000.0
2009-07-20 13:14:00,85.61,85.63,85.58,85.58,398400000.0
2009-07-20 13:15:00,85.575,85.62,85.57,85.6,463800000.0
2009-07-20 13:16:00,85.6,85.625,85.59,85.61,497000002.0
2009-07-20 13:17:00,85.61,85.61,85.58,85.605,388400001.0
2009-07-20 13:18:00,85.605,85.625,85.605,85.625,177800000.0
2009-07-20 13:19:00,85.625,85.63,85.6,85.605,250800000.0
2009-07-20 13:20:00,85.595,85.635,85.59,85.63,491999999.0
2009-07-20 13:21:00,85.63,85.685,85.62,85.68,420400000.0
2009-07-20 13:22:00,85.675,85.69,85.65,85.65,218800000.0
2009-07-20 13:23:00,85.65,85.665,85.605,85.64,455200001.0
2009-07-20 13:24:00,85.64,85.64,85.57,85.57,444600000.0
2009-07-20 13:25:00,85.58,85.58,85.55,85.555,500600001.0
2009-07-20 13:26:00,85.555,85.57,85.53,85.57,384000000.0
2009-07-20 13:27:00,85.57,85.6,85.55,85.585,419200000.0
2009-07-20 13:28:00,85.585,85.59,85.57,85.58,190400000.0
2009-07-20 13:29:00,85.595,85.615,85.57,85.615,397400000.0
2009-07-20 13:30:00,85.615,85.62,85.595,85.61,167800000.0
2009-07-20 13:31:00,85.61,85.61,85.6,85.6,220600000.0
2009-07-20 13:32:00,85.605,85.66,85.605,85.66,308800000.0
2009-07-20 13:33:00,85.66,85.675,85.635,85.64,160200000.0
2009-07-20 13:34:00,85.64,85.665,85.635,85.665,357400000.0
2009-07-20 13:35:00,85.66,85.665,85.63,85.65,352400000.0
2009-07-20 13:36:00,85.65,85.67,85.64,85.645,454199999.0
2009-07-20 13:37:00,85.645,85.645,85.565,85.58,376999997.0
2009-07-20 13:38:00,85.585,85.585,85.555,85.585,203600000.0
2009-07-20 13:39:00,85.585,85.59,85.565,85.58,453200000.0
2009-07-20 13:40:00,85.58,85.59,85.57,85.59,304000000.0
2009-07-20 13:41:00,85.59,85.595,85.575,85.585,92400000.0
2009-07-20 13:42:00,85.585,85.585,85.575,85.58,236000000.0
2009-07-20 13:43:00,85.58,85.58,85.575,85.58,123000000.0
2009-07-20 13:44:00,85.58,85.58,85.56,85.57,232800000.0
2009-07-20 13:45:00,85.57,85.6,85.57,85.6,305400000.0
2009-07-20 13:46:00,85.61,85.615,85.555,85.555,314400000.0
2009-07-20 13:47:00,85.555,85.565,85.535,85.545,327199998.0
2009-07-20 13:48:00,85.54,85.56,85.535,85.535,319799999.0
2009-07-20 13:49:00,85.535,85.575,85.53,85.575,173200000.0
2009-07-20 13:50:00,85.575,85.595,85.575,85.595,108200000.0
2009-07-20 13:51:00,85.595,85.595,85.58,85.58,83600000.0
2009-07-20 13:52:00,85.59,85.59,85.585,85.585,205200000.0
2009-07-20 13:53:00,85.59,85.59,85.57,85.57,137200000.0
2009-07-20 13:54:00,85.57,85.57,85.56,85.56,120800000.0
2009-07-20 13:55:00,85.56,85.58,85.56,85.57,257600000.0
2009-07-20 13:56:00,85.575,85.575,85.56,85.565,329200000.0
2009-07-20 13:57:00,85.565,85.565,85.53,85.54,280600000.0
2009-07-20 13:58:00,85.535,85.535,85.525,85.53,209800000.0
2009-07-20 13:59:00,85.53,85.54,85.525,85.53,246200000.0
2009-07-20 14:00:00,85.525,85.545,85.525,85.545,380599999.0
2009-07-20 14:01:00,85.54,85.555,85.54,85.555,359200000.0
2009-07-20 14:02:00,85.56,85.56,85.53,85.535,223800000.0
2009-07-20 14:03:00,85.535,85.535,85.505,85.515,456599999.0
2009-07-20 14:04:00,85.515,85.53,85.515,85.53,304600000.0
2009-07-20 14:05:00,85.53,85.56,85.525,85.56,156000000.0
2009-07-20 14:06:00,85.56,85.595,85.56,85.57,248800000.0
2009-07-20 14:07:00,85.57,85.605,85.57,85.605,244800000.0
2009-07-20 14:08:00,85.61,85.615,85.595,85.6,260200000.0
2009-07-20 14:09:00,85.605,85.615,85.595,85.615,278800000.0
2009-07-20 14:10:00,85.615,85.615,85.595,85.595,304800000.0
2009-07-20 14:11:00,85.595,85.6,85.565,85.59,388600000.0
2009-07-20 14:12:00,85.59,85.595,85.56,85.56,197000000.0
2009-07-20 14:13:00,85.565,85.565,85.535,85.54,175600000.0
2009-07-20 14:14:00,85.54,85.605,85.525,85.6,471200000.0
2009-07-20 14:15:00,85.605,85.62,85.58,85.62,432200000.0
2009-07-20 14:16:00,85.62,85.655,85.62,85.645,316600000.0
2009-07-20 14:17:00,85.645,85.66,85.635,85.65,271199999.0
2009-07-20 14:18:00,85.66,85.66,85.64,85.655,273999999.0
2009-07-20 14:19:00,85.65,85.67,85.64,85.65,247000000.0
2009-07-20 14:20:00,85.65,85.67,85.64,85.64,417599998.0
2009-07-20 14:21:00,85.64,85.64,85.595,85.595,395000000.0
2009-07-20 14:22:00,85.6,85.6,85.555,85.575,550800000.0
2009-07-20 14:23:00,85.58,85.59,85.565,85.58,469200000.0
2009-07-20 14:24:00,85.575,85.575,85.525,85.535,337599999.0
2009-07-20 14:25:00,85.535,85.56,85.535,85.54,294400000.0
2009-07-20 14:26:00,85.54,85.54,85.51,85.515,231000000.0
2009-07-20 14:27:00,85.52,85.54,85.5,85.5,298200000.0
2009-07-20 14:28:00,85.5,85.54,85.5,85.53,391000000.0
2009-07-20 14:29:00,85.525,85.53,85.52,85.52,232000000.0
2009-07-20 14:30:00,85.525,85.55,85.505,85.505,597000006.0
2009-07-20 14:31:00,85.505,85.51,85.485,85.5,322200000.0
2009-07-20 14:32:00,85.5,85.53,85.485,85.515,404200001.0
2009-07-20 14:33:00,85.515,85.54,85.51,85.535,326800000.0
2009-07-20 14:34:00,85.535,85.555,85.52,85.545,380000000.0
2009-07-20 14:35:00,85.54,85.555,85.53,85.535,358000000.0
2009-07-20 14:36:00,85.535,85.56,85.535,85.55,292000000.0
2009-07-20 14:37:00,85.55,85.585,85.505,85.505,402000000.0
2009-07-20 14:38:00,85.505,85.505,85.465,85.475,508200000.0
2009-07-20 14:39:00,85.475,85.48,85.43,85.46,377000000.0
2009-07-20 14:40:00,85.46,85.46,85.435,85.445,451200000.0
2009-07-20 14:41:00,85.45,85.465,85.44,85.445,283000000.0
2009-07-20 14:42:00,85.455,85.475,85.45,85.455,547800000.0
2009-07-20 14:43:00,85.455,85.455,85.41,85.44,360400000.0
2009-07-20 14:44:00,85.435,85.48,85.435,85.455,447600000.0
2009-07-20 14:45:00,85.455,85.495,85.455,85.46,382600000.0
2009-07-20 14:46:00,85.46,85.465,85.44,85.455,356800000.0
2009-07-20 14:47:00,85.455,85.48,85.455,85.47,157600000.0
2009-07-20 14:48:00,85.47,85.47,85.45,85.47,282400000.0
2009-07-20 14:49:00,85.475,85.5,85.475,85.495,180600000.0
2009-07-20 14:50:00,85.5,85.515,85.495,85.51,352200000.0
2009-07-20 14:51:00,85.51,85.52,85.485,85.485,395000000.0
2009-07-20 14:52:00,85.485,85.51,85.485,85.49,425600000.0
2009-07-20 14:53:00,85.49,85.49,85.455,85.465,400199999.0
2009-07-20 14:54:00,85.465,85.51,85.455,85.51,416199998.0
2009-07-20 14:55:00,85.51,85.51,85.465,85.49,493400000.0
2009-07-20 14:56:00,85.485,85.495,85.43,85.43,290600000.0
2009-07-20 14:57:00,85.435,85.495,85.435,85.495,382200000.0
2009-07-20 14:58:00,85.49,85.495,85.47,85.48,333200000.0
2009-07-20 14:59:00,85.49,85.5,85.46,85.465,417200000.0
2009-07-20 15:00:00,85.465,85.475,85.445,85.46,281000000.0
2009-07-20 15:01:00,85.46,85.495,85.45,85.485,356600000.0
2009-07-20 15:02:00,85.49,85.49,85.465,85.475,435999998.0
2009-07-20 15:03:00,85.475,85.51,85.475,85.5,657799994.0
2009-07-20 15:04:00,85.505,85.51,85.47,85.485,393199999.0
2009-07-20 15:05:00,85.485,85.495,85.475,85.475,318199998.0
2009-07-20 15:06:00,85.48,85.48,85.475,85.48,327399997.0
2009-07-20 15:07:00,85.475,85.485,85.475,85.48,231200001.0
2009-07-20 15:08:00,85.48,85.49,85.44,85.46,570599999.0
2009-07-20 15:09:00,85.46,85.46,85.435,85.435,294399998.0
2009-07-20 15:10:00,85.435,85.465,85.435,85.465,497999995.0
2009-07-20 15:11:00,85.465,85.49,85.455,85.49,541399996.0
2009-07-20 15:12:00,85.49,85.505,85.49,85.5,432399998.0
2009-07-20 15:13:00,85.5,85.51,85.48,85.485,869599990.0
2009-07-20 15:14:00,85.49,85.505,85.46,85.46,693399995.0
2009-07-20 15:15:00,85.465,85.47,85.46,85.46,473399994.0
2009-07-20 15:16:00,85.46,85.51,85.45,85.485,703200005.0
2009-07-20 15:17:00,85.485,85.505,85.485,85.495,379399996.0
2009-07-20 15:18:00,85.495,85.5,85.475,85.475,726200001.0
2009-07-20 15:19:00,85.48,85.485,85.46,85.465,124800000.0
2009-07-20 15:20:00,85.47,85.52,85.47,85.495,584000000.0
2009-07-20 15:21:00,85.49,85.52,85.49,85.515,319200000.0
2009-07-20 15:22:00,85.51,85.53,85.51,85.52,406400000.0
2009-07-20 15:23:00,85.515,85.525,85.51,85.525,276000000.0
2009-07-20 15:24:00,85.52,85.535,85.49,85.49,359800002.0
2009-07-20 15:25:00,85.485,85.525,85.475,85.505,418000000.0
2009-07-20 15:26:00,85.5,85.515,85.48,85.48,509000001.0
2009-07-20 15:27:00,85.48,85.495,85.465,85.47,314199999.0
2009-07-20 15:28:00,85.47,85.505,85.47,85.5,324000000.0
2009-07-20 15:29:00,85.5,85.5,85.48,85.485,576599998.0
2009-07-20 15:30:00,85.485,85.5,85.47,85.495,838600003.0
2009-07-20 15:31:00,85.495,85.495,85.47,85.47,777199993.0
2009-07-20 15:32:00,85.47,85.48,85.455,85.46,768199996.0
2009-07-20 15:33:00,85.46,85.48,85.46,85.465,830199982.0
2009-07-20 15:34:00,85.465,85.52,85.45,85.52,1063399990.0
2009-07-20 15:35:00,85.515,85.54,85.5,85.51,1039800007.0
2009-07-20 15:36:00,85.51,85.53,85.49,85.49,730399997.0
2009-07-20 15:37:00,85.49,85.495,85.435,85.45,809199998.0
2009-07-20 15:38:00,85.45,85.46,85.415,85.44,647800002.0
2009-07-20 15:39:00,85.44,85.48,85.4,85.48,845599999.0
2009-07-20 15:40:00,85.48,85.51,85.425,85.445,869599999.0
2009-07-20 15:41:00,85.445,85.45,85.36,85.365,787800000.0
2009-07-20 15:42:00,85.365,85.43,85.365,85.43,993199999.0
2009-07-20 15:43:00,85.43,85.46,85.39,85.42,963400002.0
2009-07-20 15:44:00,85.42,85.45,85.385,85.4,816400000.0
2009-07-20 15:45:00,85.395,85.47,85.395,85.415,772399998.0
2009-07-20 15:46:00,85.415,85.445,85.41,85.41,686399996.0
2009-07-20 15:47:00,85.41,85.44,85.41,85.41,599999997.0
2009-07-20 15:48:00,85.41,85.455,85.405,85.425,696799996.0
2009-07-20 15:49:00,85.425,85.445,85.4,85.435,754800001.0
2009-07-20 15:50:00,85.435,85.485,85.405,85.415,644999996.0
2009-07-20 15:51:00,85.425,85.46,85.415,85.46,501600000.0
2009-07-20 15:52:00,85.46,85.5,85.44,85.46,790199997.0
2009-07-20 15:53:00,85.46,85.475,85.43,85.43,608800001.0
2009-07-20 15:54:00,85.43,85.47,85.43,85.465,541199998.0
2009-07-20 15:55:00,85.465,85.475,85.44,85.46,655799995.0
2009-07-20 15:56:00,85.46,85.465,85.4,85.425,770599998.0
2009-07-20 15:57:00,85.425,85.425,85.4,85.405,417999999.0
2009-07-20 15:58:00,85.405,85.405,85.36,85.37,646199997.0
2009-07-20 15:59:00,85.37,85.395,85.355,85.385,735399999.0
2009-07-20 16:00:00,85.385,85.52,85.385,85.52,952200001.0
2009-07-20 16:01:00,85.52,85.53,85.455,85.455,819400000.0
2009-07-20 16:02:00,85.455,85.53,85.455,85.495,1036000001.0
2009-07-20 16:03:00,85.495,85.495,85.405,85.475,539399998.0
2009-07-20 16:04:00,85.475,85.52,85.445,85.485,750400000.0
2009-07-20 16:05:00,85.485,85.505,85.445,85.465,974999999.0
2009-07-20 16:06:00,85.47,85.52,85.45,85.51,825799995.0
2009-07-20 16:07:00,85.515,85.57,85.5,85.555,711000001.0
2009-07-20 16:08:00,85.56,85.56,85.46,85.46,939599998.0
2009-07-20 16:09:00,85.465,85.47,85.41,85.415,493599999.0
2009-07-20 16:10:00,85.415,85.43,85.385,85.42,734000001.0
2009-07-20 16:11:00,85.42,85.44,85.4,85.43,760999997.0
2009-07-20 16:12:00,85.425,85.445,85.385,85.4,885200002.0
2009-07-20 16:13:00,85.4,85.415,85.385,85.395,773999999.0
2009-07-20 16:14:00,85.4,85.415,85.355,85.4,823799992.0
2009-07-20 16:15:00,85.4,85.46,85.385,85.46,744400003.0
2009-07-20 16:16:00,85.455,85.485,85.435,85.445,676800002.0
2009-07-20 16:17:00,85.445,85.465,85.425,85.44,799400004.0
2009-07-20 16:18:00,85.425,85.46,85.405,85.41,789399998.0
2009-07-20 16:19:00,85.41,85.425,85.405,85.42,455799999.0
2009-07-20 16:20:00,85.42,85.425,85.35,85.39,484000001.0
2009-07-20 16:21:00,85.385,85.385,85.34,85.365,512400003.0
2009-07-20 16:22:00,85.365,85.37,85.275,85.325,651000000.0
2009-07-20 16:23:00,85.325,85.365,85.305,85.365,789600000.0
2009-07-20 16:24:00,85.36,85.38,85.35,85.365,722800000.0
2009-07-20 16:25:00,85.365,85.365,85.31,85.355,462599996.0
2009-07-20 16:26:00,85.36,85.36,85.3,85.32,762199999.0
2009-07-20 16:27:00,85.32,85.34,85.305,85.325,629600001.0
2009-07-20 16:28:00,85.325,85.325,85.26,85.275,576199999.0
2009-07-20 16:29:00,85.275,85.325,85.265,85.305,901400000.0
2009-07-20 16:30:00,85.3,85.315,85.275,85.29,662799999.0
2009-07-20 16:31:00,85.29,85.29,85.215,85.215,715400000.0
2009-07-20 16:32:00,85.215,85.225,85.16,85.17,741999997.0
2009-07-20 16:33:00,85.17,85.19,85.165,85.185,665600000.0
2009-07-20 16:34:00,85.185,85.2,85.165,85.195,889799999.0
2009-07-20 16:35:00,85.195,85.22,85.185,85.215,699000000.0
2009-07-20 16:36:00,85.215,85.285,85.215,85.275,902000003.0
2009-07-20 16:37:00,85.275,85.305,85.24,85.245,576799999.0
2009-07-20 16:38:00,85.24,85.25,85.225,85.225,567400002.0
2009-07-20 16:39:00,85.22,85.22,85.18,85.195,603999999.0
2009-07-20 16:40:00,85.195,85.225,85.14,85.14,851800000.0
2009-07-20 16:41:00,85.135,85.18,85.135,85.15,705199997.0
2009-07-20 16:42:00,85.15,85.215,85.14,85.21,557000000.0
2009-07-20 16:43:00,85.21,85.26,85.2,85.25,792600001.0
2009-07-20 16:44:00,85.25,85.25,85.205,85.215,593999999.0
2009-07-20 16:45:00,85.22,85.3,85.22,85.285,856999995.0
2009-07-20 16:46:00,85.285,85.315,85.27,85.27,795400002.0
2009-07-20 16:47:00,85.27,85.27,85.22,85.22,546199996.0
2009-07-20 16:48:00,85.22,85.29,85.215,85.285,749800001.0
2009-07-20 16:49:00,85.28,85.285,85.205,85.205,637200002.0
2009-07-20 16:50:00,85.205,85.22,85.2,85.2,233000002.0
2009-07-20 16:51:00,85.195,85.255,85.195,85.25,627600008.0
2009-07-20 16:52:00,85.245,85.265,85.215,85.24,563400002.0
2009-07-20 16:53:00,85.235,85.245,85.225,85.225,203600000.0
2009-07-20 16:54:00,85.225,85.245,85.215,85.245,293799999.0
2009-07-20 16:55:00,85.245,85.265,85.235,85.245,786200003.0
2009-07-20 16:56:00,85.25,85.27,85.24,85.26,969199992.0
2009-07-20 16:57:00,85.26,85.29,85.26,85.28,632999996.0
2009-07-20 16:58:00,85.285,85.32,85.285,85.32,1069599999.0
2009-07-20 16:59:00,85.325,85.33,85.3,85.32,1080999988.0
2009-07-20 17:00:00,85.32,85.325,85.3,85.3,622199999.0
2009-07-20 17:01:00,85.315,85.315,85.29,85.305,254600000.0
2009-07-20 17:02:00,85.305,85.31,85.27,85.29,685600000.0
2009-07-20 17:03:00,85.29,85.31,85.29,85.29,523999997.0
2009-07-20 17:04:00,85.29,85.3,85.28,85.295,312200000.0
2009-07-20 17:05:00,85.295,85.3,85.26,85.26,472000000.0
2009-07-20 17:06:00,85.26,85.275,85.24,85.265,557200004.0
2009-07-20 17:07:00,85.27,85.28,85.255,85.27,441200000.0
2009-07-20 17:08:00,85.27,85.285,85.265,85.275,360000000.0
2009-07-20 17:09:00,85.275,85.285,85.25,85.26,452800000.0
2009-07-20 17:10:00,85.26,85.27,85.25,85.255,437200000.0
2009-07-20 17:11:00,85.255,85.27,85.245,85.26,377200000.0
2009-07-20 17:12:00,85.255,85.28,85.25,85.28,551199997.0
2009-07-20 17:13:00,85.28,85.3,85.265,85.3,469000000.0
2009-07-20 17:14:00,85.31,85.33,85.295,85.305,492800000.0
2009-07-20 17:15:00,85.305,85.325,85.3,85.325,291000000.0
2009-07-20 17:16:00,85.325,85.36,85.325,85.355,803199996.0
2009-07-20 17:17:00,85.355,85.365,85.335,85.335,422800001.0
2009-07-20 17:18:00,85.335,85.34,85.315,85.32,262200000.0
2009-07-20 17:19:00,85.32,85.325,85.315,85.32,173600000.0
2009-07-20 17:20:00,85.32,85.32,85.275,85.295,467800000.0
2009-07-20 17:21:00,85.29,85.335,85.285,85.325,510599996.0
2009-07-20 17:22:00,85.325,85.34,85.32,85.335,327999999.0
2009-07-20 17:23:00,85.34,85.365,85.335,85.355,606399999.0
2009-07-20 17:24:00,85.355,85.355,85.34,85.345,273999998.0
2009-07-20 17:25:00,85.345,85.355,85.345,85.35,268000000.0
2009-07-20 17:26:00,85.355,85.355,85.32,85.33,522599998.0
2009-07-20 17:27:00,85.335,85.37,85.33,85.355,493599997.0
2009-07-20 17:28:00,85.355,85.42,85.355,85.415,603600000.0
2009-07-20 17:29:00,85.415,85.415,85.37,85.385,532400000.0
2009-07-20 17:30:00,85.385,85.41,85.38,85.4,471000001.0
2009-07-20 17:31:00,85.4,85.42,85.385,85.415,547999995.0
2009-07-20 17:32:00,85.415,85.435,85.4,85.4,514399998.0
2009-07-20 17:33:00,85.4,85.425,85.4,85.42,513599996.0
2009-07-20 17:34:00,85.42,85.42,85.385,85.385,516999998.0
2009-07-20 17:35:00,85.38,85.38,85.355,85.355,327199997.0
2009-07-20 17:36:00,85.355,85.395,85.355,85.385,196000000.0
2009-07-20 17:37:00,85.385,85.395,85.345,85.365,507199999.0
2009-07-20 17:38:00,85.37,85.37,85.355,85.355,449999993.0
2009-07-20 17:39:00,85.355,85.355,85.335,85.34,224399999.0
2009-07-20 17:40:00,85.335,85.345,85.325,85.33,551000006.0
2009-07-20 17:41:00,85.335,85.34,85.32,85.32,454399998.0
2009-07-20 17:42:00,85.32,85.35,85.31,85.35,287200000.0
2009-07-20 17:43:00,85.35,85.375,85.345,85.36,339599997.0
2009-07-20 17:44:00,85.36,85.37,85.305,85.31,791600000.0
2009-07-20 17:45:00,85.31,85.31,85.29,85.3,989400011.0
2009-07-20 17:46:00,85.3,85.325,85.3,85.315,863199987.0
2009-07-20 17:47:00,85.315,85.355,85.305,85.355,700600000.0
2009-07-20 17:48:00,85.355,85.36,85.34,85.34,552999992.0
2009-07-20 17:49:00,85.34,85.36,85.34,85.345,504799990.0
2009-07-20 17:50:00,85.35,85.355,85.345,85.35,503599997.0
2009-07-20 17:51:00,85.345,85.35,85.315,85.32,323799999.0
2009-07-20 17:52:00,85.32,85.325,85.295,85.295,415000000.0
2009-07-20 17:53:00,85.295,85.345,85.295,85.345,723400002.0
2009-07-20 17:54:00,85.34,85.36,85.32,85.35,235200000.0
2009-07-20 17:55:00,85.35,85.36,85.335,85.35,336800000.0
2009-07-20 17:56:00,85.345,85.36,85.335,85.345,408400000.0
2009-07-20 17:57:00,85.35,85.38,85.35,85.375,239200000.0
2009-07-20 17:58:00,85.375,85.395,85.37,85.395,281600000.0
2009-07-20 17:59:00,85.39,85.41,85.39,85.41,192400000.0
2009-07-20 18:00:00,85.41,85.425,85.385,85.42,442400000.0
2009-07-20 18:01:00,85.42,85.46,85.415,85.455,319000000.0
2009-07-20 18:02:00,85.46,85.475,85.445,85.455,345999998.0
2009-07-20 18:03:00,85.455,85.46,85.425,85.43,308400000.0
2009-07-20 18:04:00,85.43,85.44,85.425,85.425,161200000.0
2009-07-20 18:05:00,85.425,85.43,85.415,85.43,208000000.0
2009-07-20 18:06:00,85.425,85.44,85.405,85.44,367599998.0
2009-07-20 18:07:00,85.44,85.44,85.425,85.425,212000000.0
2009-07-20 18:08:00,85.425,85.425,85.425,85.425,11200000.0
2009-07-20 18:09:00,85.425,85.43,85.41,85.415,183599999.0
2009-07-20 18:10:00,85.415,85.42,85.41,85.41,145800000.0
2009-07-20 18:11:00,85.41,85.425,85.39,85.4,310399999.0
2009-07-20 18:12:00,85.4,85.435,85.4,85.405,499000000.0
2009-07-20 18:13:00,85.4,85.415,85.38,85.38,464599999.0
2009-07-20 18:14:00,85.365,85.395,85.35,85.39,414799999.0
2009-07-20 18:15:00,85.385,85.4,85.375,85.385,491399997.0
2009-07-20 18:16:00,85.39,85.395,85.375,85.38,373200000.0
2009-07-20 18:17:00,85.38,85.415,85.375,85.405,508600000.0
2009-07-20 18:18:00,85.415,85.435,85.41,85.41,196400000.0
2009-07-20 18:19:00,85.42,85.42,85.4,85.42,424600000.0
2009-07-20 18:20:00,85.42,85.45,85.41,85.44,616200002.0
2009-07-20 18:21:00,85.44,85.48,85.435,85.48,517400000.0
2009-07-20 18:22:00,85.48,85.485,85.46,85.46,411599999.0
2009-07-20 18:23:00,85.455,85.465,85.44,85.445,365600000.0
2009-07-20 18:24:00,85.455,85.48,85.45,85.46,504399999.0
2009-07-20 18:25:00,85.46,85.47,85.46,85.47,302200000.0
2009-07-20 18:26:00,85.47,85.47,85.46,85.47,216200001.0
2009-07-20 18:27:00,85.465,85.47,85.45,85.45,175799999.0
2009-07-20 18:28:00,85.455,85.46,85.45,85.455,386200000.0
2009-07-20 18:29:00,85.455,85.46,85.455,85.46,118800000.0
2009-07-20 18:30:00,85.46,85.465,85.45,85.465,181999999.0
2009-07-20 18:31:00,85.465,85.47,85.455,85.465,528399995.0
2009-07-20 18:32:00,85.47,85.47,85.455,85.46,646999989.0
2009-07-20 18:33:00,85.465,85.465,85.455,85.46,167399998.0
2009-07-20 18:34:00,85.46,85.47,85.45,85.45,285600001.0
2009-07-20 18:35:00,85.45,85.455,85.44,85.44,212399998.0
2009-07-20 18:36:00,85.44,85.44,85.42,85.42,149200000.0
2009-07-20 18:37:00,85.42,85.44,85.405,85.405,601199997.0
2009-07-20 18:38:00,85.405,85.415,85.395,85.41,117199999.0
2009-07-20 18:39:00,85.415,85.415,85.41,85.41,48000000.0
2009-07-20 18:40:00,85.415,85.445,85.415,85.43,92800000.0
2009-07-20 18:41:00,85.42,85.44,85.405,85.435,98000000.0
2009-07-20 18:42:00,85.435,85.435,85.425,85.425,19200000.0
2009-07-20 18:43:00,85.425,85.425,85.39,85.39,721399988.0
2009-07-20 18:44:00,85.395,85.405,85.38,85.385,128000000.0
2009-07-20 18:45:00,85.39,85.405,85.385,85.395,153600000.0
2009-07-20 18:46:00,85.395,85.4,85.38,85.4,121399999.0
2009-07-20 18:47:00,85.4,85.42,85.37,85.375,379200006.0
2009-07-20 18:48:00,85.375,85.385,85.325,85.325,191000000.0
2009-07-20 18:49:00,85.325,85.325,85.245,85.28,303600000.0
2009-07-20 18:50:00,85.285,85.295,85.255,85.265,441799999.0
2009-07-20 18:51:00,85.26,85.295,85.255,85.26,252200001.0
2009-07-20 18:52:00,85.26,85.27,85.225,85.23,278199998.0
2009-07-20 18:53:00,85.23,85.24,85.21,85.22,456000001.0
2009-07-20 18:54:00,85.215,85.225,85.19,85.205,160800000.0
2009-07-20 18:55:00,85.21,85.22,85.205,85.22,211200000.0
2009-07-20 18:56:00,85.22,85.235,85.195,85.235,376799998.0
2009-07-20 18:57:00,85.235,85.235,85.21,85.21,162400000.0
2009-07-20 18:58:00,85.205,85.225,85.185,85.225,238600001.0
2009-07-20 18:59:00,85.235,85.265,85.23,85.265,270000000.0
2009-07-20 19:00:00,85.275,85.28,85.255,85.265,146400000.0
2009-07-20 19:01:00,85.265,85.275,85.26,85.26,144000000.0
2009-07-20 19:02:00,85.26,85.26,85.235,85.235,152800000.0
2009-07-20 19:03:00,85.235,85.235,85.205,85.205,209399999.0
2009-07-20 19:04:00,85.205,85.225,85.195,85.225,374399999.0
2009-07-20 19:05:00,85.225,85.235,85.21,85.215,93200000.0
2009-07-20 19:06:00,85.21,85.225,85.205,85.205,196000000.0
2009-07-20 19:07:00,85.205,85.205,85.17,85.17,182200002.0
2009-07-20 19:08:00,85.175,85.18,85.17,85.17,134000000.0
2009-07-20 19:09:00,85.17,85.175,85.15,85.165,302999999.0
2009-07-20 19:10:00,85.165,85.165,85.14,85.15,182400000.0
2009-07-20 19:11:00,85.15,85.18,85.145,85.18,128600000.0
2009-07-20 19:12:00,85.18,85.185,85.17,85.17,194200000.0
2009-07-20 19:13:00,85.175,85.175,85.16,85.165,108200000.0
2009-07-20 19:14:00,85.15,85.15,85.09,85.095,366600000.0
2009-07-20 19:15:00,85.085,85.095,85.05,85.055,431200001.0
2009-07-20 19:16:00,85.055,85.07,84.92,85.05,872800002.0
2009-07-20 19:17:00,85.06,85.065,85.01,85.03,642000001.0
2009-07-20 19:18:00,85.025,85.045,84.98,85.04,529000000.0
2009-07-20 19:19:00,85.04,85.045,85.005,85.025,493599997.0
2009-07-20 19:20:00,85.005,85.03,84.98,85.025,626800001.0
2009-07-20 19:21:00,85.025,85.055,85.02,85.035,620199999.0
2009-07-20 19:22:00,85.025,85.025,84.995,85.02,431800000.0
2009-07-20 19:23:00,85.02,85.035,84.975,85.03,567400000.0
2009-07-20 19:24:00,85.025,85.05,85.025,85.04,652600001.0
2009-07-20 19:25:00,85.04,85.065,85.04,85.06,804999997.0
2009-07-20 19:26:00,85.06,85.07,85.05,85.05,477599998.0
2009-07-20 19:27:00,85.055,85.055,85.04,85.045,497999998.0
2009-07-20 19:28:00,85.045,85.05,85.025,85.045,948199992.0
2009-07-20 19:29:00,85.045,85.06,85.045,85.06,328399999.0
2009-07-20 19:30:00,85.065,85.1,85.065,85.1,400999998.0
2009-07-20 19:31:00,85.1,85.13,85.095,85.13,701000003.0
2009-07-20 19:32:00,85.13,85.13,85.015,85.045,648600001.0
2009-07-20 19:33:00,85.05,85.095,85.045,85.08,971400002.0
2009-07-20 19:34:00,85.085,85.12,85.085,85.105,576000003.0
2009-07-20 19:35:00,85.105,85.105,85.085,85.105,656200001.0
2009-07-20 19:36:00,85.105,85.145,85.095,85.145,926199995.0
2009-07-20 19:37:00,85.15,85.175,85.135,85.14,900200002.0
2009-07-20 19:38:00,85.125,85.13,85.095,85.095,453999999.0
2009-07-20 19:39:00,85.095,85.1,85.09,85.09,175999999.0
2009-07-20 19:40:00,85.085,85.095,85.035,85.06,826200001.0
2009-07-20 19:41:00,85.06,85.085,85.045,85.065,562999996.0
2009-07-20 19:42:00,85.065,85.065,85.04,85.045,478799997.0
2009-07-20 19:43:00,85.045,85.075,85.045,85.07,461200002.0
2009-07-20 19:44:00,85.07,85.085,85.035,85.035,747000000.0
2009-07-20 19:45:00,85.035,85.055,85.035,85.05,357000003.0
2009-07-20 19:46:00,85.04,85.1,85.035,85.1,568599997.0
2009-07-20 19:47:00,85.1,85.135,85.09,85.135,502800002.0
2009-07-20 19:48:00,85.135,85.135,85.09,85.11,1076399999.0
2009-07-20 19:49:00,85.12,85.125,85.08,85.08,586599999.0
2009-07-20 19:50:00,85.075,85.11,85.065,85.095,252000000.0
2009-07-20 19:51:00,85.095,85.1,85.07,85.09,329200000.0
2009-07-20 19:52:00,85.085,85.105,85.085,85.09,367600000.0
2009-07-20 19:53:00,85.09,85.1,85.085,85.09,310399998.0
2009-07-20 19:54:00,85.09,85.1,85.085,85.09,223000000.0
2009-07-20 19:55:00,85.095,85.12,85.09,85.115,271400000.0
2009-07-20 19:56:00,85.115,85.12,85.11,85.12,186200000.0
2009-07-20 19:57:00,85.12,85.145,85.12,85.145,432800000.0
2009-07-20 19:58:00,85.145,85.165,85.145,85.15,495399997.0
2009-07-20 19:59:00,85.15,85.15,85.14,85.14,120199999.0
2009-07-20 20:00:00,85.14,85.16,85.125,85.15,627200000.0
2009-07-20 20:01:00,85.15,85.15,85.145,85.145,321999999.0
2009-07-20 20:02:00,85.145,85.155,85.105,85.115,490000001.0
2009-07-20 20:03:00,85.125,85.145,85.12,85.145,348000000.0
2009-07-20 20:04:00,85.145,85.165,85.14,85.155,239600000.0
2009-07-20 20:05:00,85.155,85.16,85.14,85.14,32000000.0
2009-07-20 20:06:00,85.145,85.16,85.135,85.16,125800000.0
2009-07-20 20:07:00,85.15,85.205,85.145,85.195,131200000.0
2009-07-20 20:08:00,85.195,85.195,85.175,85.175,141600000.0
2009-07-20 20:09:00,85.185,85.205,85.185,85.205,245199999.0
2009-07-20 20:10:00,85.205,85.22,85.195,85.215,193600000.0
2009-07-20 20:11:00,85.21,85.26,85.19,85.26,260400000.0
2009-07-20 20:12:00,85.26,85.26,85.245,85.255,283199998.0
2009-07-20 20:13:00,85.255,85.3,85.25,85.295,199600000.0
2009-07-20 20:14:00,85.295,85.295,85.265,85.27,517400002.0
2009-07-20 20:15:00,85.275,85.285,85.225,85.225,340400000.0
2009-07-20 20:16:00,85.225,85.25,85.22,85.25,258400000.0
2009-07-20 20:17:00,85.25,85.325,85.245,85.315,474000000.0
2009-07-20 20:18:00,85.32,85.32,85.28,85.285,563200000.0
2009-07-20 20:19:00,85.285,85.285,85.25,85.26,506799997.0
2009-07-20 20:20:00,85.255,85.265,85.23,85.24,798000000.0
2009-07-20 20:21:00,85.245,85.255,85.205,85.215,652599998.0
2009-07-20 20:22:00,85.215,85.23,85.215,85.22,739199997.0
2009-07-20 20:23:00,85.22,85.22,85.195,85.195,237600005.0
2009-07-20 20:24:00,85.195,85.205,85.18,85.205,274400000.0
2009-07-20 20:25:00,85.205,85.205,85.15,85.165,768799998.0
2009-07-20 20:26:00,85.16,85.165,85.155,85.16,247199999.0
2009-07-20 20:27:00,85.165,85.165,85.14,85.14,461599999.0
2009-07-20 20:28:00,85.155,85.165,85.145,85.155,799400002.0
2009-07-20 20:29:00,85.155,85.155,85.135,85.135,291600000.0
2009-07-20 20:30:00,85.135,85.18,85.135,85.165,203600000.0
2009-07-20 20:31:00,85.165,85.17,85.15,85.165,430799999.0
2009-07-20 20:32:00,85.17,85.205,85.165,85.2,310800000.0
2009-07-20 20:33:00,85.2,85.21,85.185,85.185,123000000.0
2009-07-20 20:34:00,85.185,85.195,85.15,85.15,148800000.0
2009-07-20 20:35:00,85.145,85.16,85.135,85.135,112000000.0
2009-07-20 20:36:00,85.135,85.16,85.13,85.15,272400000.0
2009-07-20 20:37:00,85.145,85.16,85.135,85.135,209200000.0
2009-07-20 20:38:00,85.135,85.15,85.135,85.135,151200000.0
2009-07-20 20:39:00,85.135,85.14,85.09,85.09,203400000.0
2009-07-20 20:40:00,85.095,85.105,85.065,85.075,256000000.0
2009-07-20 20:41:00,85.07,85.085,85.045,85.07,450800000.0
2009-07-20 20:42:00,85.07,85.115,85.065,85.105,462400002.0
2009-07-20 20:43:00,85.105,85.12,85.085,85.1,706600002.0
2009-07-20 20:44:00,85.1,85.15,85.1,85.12,440800002.0
2009-07-20 20:45:00,85.12,85.135,85.12,85.125,438400002.0
2009-07-20 20:46:00,85.13,85.14,85.095,85.1,511999995.0
2009-07-20 20:47:00,85.1,85.125,85.085,85.125,463000000.0
2009-07-20 20:48:00,85.13,85.155,85.12,85.15,313499997.0
2009-07-20 20:49:00,85.15,85.16,85.145,85.145,291199999.0
2009-07-20 20:50:00,85.13,85.155,85.13,85.135,721599995.0
2009-07-20 20:51:00,85.14,85.155,85.13,85.15,485399997.0
2009-07-20 20:52:00,85.155,85.155,85.13,85.15,291200002.0
2009-07-20 20:53:00,85.15,85.165,85.145,85.145,202400001.0
2009-07-20 20:54:00,85.155,85.155,85.105,85.115,326399997.0
2009-07-20 20:55:00,85.135,85.145,85.115,85.135,393600000.0
2009-07-20 20:56:00,85.14,85.14,85.095,85.095,159600000.0
2009-07-20 20:57:00,85.085,85.095,85.08,85.085,415400000.0
2009-07-20 20:58:00,85.085,85.09,85.07,85.07,221400001.0
2009-07-20 20:59:00,85.07,85.09,85.07,85.08,628799991.0
2009-07-20 21:00:00,85.085,85.1,85.08,85.085,1013800007.0
2009-07-20 21:01:00,85.085,85.11,85.085,85.095,883200002.0
2009-07-20 21:02:00,85.095,85.13,85.085,85.125,672000006.0
2009-07-20 21:03:00,85.12,85.135,85.11,85.125,807800008.0
2009-07-20 21:04:00,85.125,85.17,85.12,85.16,1242000007.0
2009-07-20 21:05:00,85.17,85.185,85.135,85.165,1035000003.0
2009-07-20 21:06:00,85.165,85.2,85.16,85.2,991400001.0
2009-07-20 21:07:00,85.2,85.225,85.195,85.215,721199999.0
2009-07-20 21:08:00,85.22,85.22,85.21,85.21,410600002.0
2009-07-20 21:09:00,85.215,85.24,85.205,85.235,685999995.0
2009-07-20 21:10:00,85.24,85.275,85.24,85.25,792799999.0
2009-07-20 21:11:00,85.245,85.29,85.245,85.26,570600000.0
2009-07-20 21:12:00,85.265,85.265,85.245,85.255,230400001.0
2009-07-20 21:13:00,85.255,85.255,85.21,85.23,209600003.0
2009-07-20 21:14:00,85.23,85.24,85.22,85.24,94400000.0
2009-07-20 21:15:00,85.23,85.245,85.23,85.24,506999998.0
2009-07-20 21:16:00,85.245,85.245,85.235,85.235,124600001.0
2009-07-20 21:17:00,85.24,85.24,85.205,85.22,381599997.0
2009-07-20 21:18:00,85.22,85.22,85.19,85.205,310800001.0
2009-07-20 21:19:00,85.195,85.2,85.185,85.195,686800006.0
2009-07-20 21:20:00,85.195,85.2,85.18,85.19,606799999.0
2009-07-20 21:21:00,85.19,85.19,85.17,85.17,410400000.0
2009-07-20 21:22:00,85.17,85.17,85.155,85.16,354800002.0
2009-07-20 21:23:00,85.165,85.185,85.165,85.17,383799998.0
2009-07-20 21:24:00,85.165,85.2,85.165,85.195,686200012.0
2009-07-20 21:25:00,85.195,85.195,85.18,85.19,562200008.0
2009-07-20 21:26:00,85.18,85.18,85.16,85.175,358200006.0
2009-07-20 21:27:00,85.18,85.18,85.15,85.16,293800002.0
2009-07-20 21:28:00,85.16,85.18,85.155,85.165,776600004.0
2009-07-20 21:29:00,85.17,85.185,85.15,85.15,645400006.0
2009-07-20 21:30:00,85.155,85.155,85.13,85.14,316300002.0
2009-07-20 21:31:00,85.14,85.14,85.105,85.105,632200007.0
2009-07-20 21:32:00,85.1,85.11,85.075,85.09,1111800022.0
2009-07-20 21:33:00,85.09,85.125,85.09,85.125,494600003.0
2009-07-20 21:34:00,85.125,85.145,85.115,85.145,656200008.0
2009-07-20 21:35:00,85.145,85.17,85.14,85.145,679599999.0
2009-07-20 21:36:00,85.145,85.15,85.13,85.145,726200005.0
2009-07-20 21:37:00,85.145,85.145,85.115,85.115,766400000.0
2009-07-20 21:38:00,85.115,85.12,85.1,85.105,278800000.0
2009-07-20 21:39:00,85.105,85.12,85.095,85.105,530000004.0
2009-07-20 21:40:00,85.105,85.14,85.095,85.095,780200007.0
2009-07-20 21:41:00,85.095,85.135,85.095,85.125,316599998.0
2009-07-20 21:42:00,85.125,85.15,85.115,85.14,623400000.0
2009-07-20 21:43:00,85.14,85.155,85.14,85.155,538200011.0
2009-07-20 21:44:00,85.155,85.165,85.145,85.145,621999999.0
2009-07-20 21:45:00,85.14,85.155,85.125,85.14,551000003.0
2009-07-20 21:46:00,85.14,85.15,85.13,85.145,768400001.0
2009-07-20 21:47:00,85.145,85.155,85.135,85.14,842600001.0
2009-07-20 21:48:00,85.145,85.155,85.135,85.14,599200010.0
2009-07-20 21:49:00,85.14,85.15,85.125,85.125,572400009.0
2009-07-20 21:50:00,85.125,85.165,85.12,85.16,664000004.0
2009-07-20 21:51:00,85.155,85.185,85.155,85.17,710200004.0
2009-07-20 21:52:00,85.18,85.185,85.15,85.16,232400000.0
2009-07-20 21:53:00,85.16,85.205,85.16,85.205,258400000.0
2009-07-20 21:54:00,85.205,85.21,85.195,85.195,158400000.0
2009-07-20 21:55:00,85.19,85.205,85.145,85.15,538200004.0
2009-07-20 21:56:00,85.155,85.17,85.145,85.17,136800000.0
2009-07-20 21:57:00,85.165,85.165,85.145,85.16,174600000.0
2009-07-20 21:58:00,85.16,85.185,85.16,85.185,267000001.0
2009-07-20 21:59:00,85.185,85.185,85.175,85.18,82000000.0
2009-07-20 22:00:00,85.18,85.18,85.145,85.145,88200000.0
2009-07-20 22:01:00,85.145,85.145,85.115,85.13,194600000.0
2009-07-20 22:02:00,85.13,85.15,85.125,85.15,196800000.0
2009-07-20 22:03:00,85.145,85.175,85.145,85.155,163600000.0
2009-07-20 22:04:00,85.155,85.19,85.155,85.175,322000000.0
2009-07-20 22:05:00,85.175,85.18,85.15,85.15,257200000.0
2009-07-20 22:06:00,85.15,85.165,85.15,85.16,324600000.0
2009-07-20 22:07:00,85.16,85.17,85.16,85.17,148000000.0
2009-07-20 22:08:00,85.17,85.175,85.14,85.155,149800000.0
2009-07-20 22:09:00,85.16,85.17,85.16,85.17,65800000.0
2009-07-20 22:10:00,85.17,85.17,85.155,85.165,48400000.0
2009-07-20 22:11:00,85.165,85.165,85.165,85.165,42000000.0
2009-07-20 22:12:00,85.17,85.17,85.155,85.155,53000000.0
2009-07-20 22:13:00,85.16,85.16,85.155,85.16,40800000.0
2009-07-20 22:14:00,85.16,85.165,85.16,85.16,90800000.0
2009-07-20 22:15:00,85.16,85.16,85.16,85.16,32000000.0
2009-07-20 22:16:00,85.16,85.17,85.15,85.155,106000000.0
2009-07-20 22:17:00,85.15,85.15,85.145,85.15,82400000.0
2009-07-20 22:18:00,85.15,85.15,85.15,85.15,8400000.0
2009-07-20 22:19:00,85.15,85.15,85.14,85.14,151200000.0
2009-07-20 22:20:00,85.15,85.15,85.13,85.145,78800000.0
2009-07-20 22:21:00,85.14,85.145,85.135,85.135,74800000.0
2009-07-20 22:22:00,85.135,85.14,85.135,85.14,57200000.0
2009-07-20 22:23:00,85.145,85.165,85.145,85.155,184400000.0
2009-07-20 22:24:00,85.155,85.155,85.15,85.15,76800000.0
2009-07-20 22:25:00,85.155,85.165,85.155,85.16,202800000.0
2009-07-20 22:26:00,85.155,85.16,85.14,85.14,191800000.0
2009-07-20 22:27:00,85.155,85.165,85.155,85.165,9600000.0
2009-07-20 22:28:00,85.15,85.155,85.15,85.15,15400000.0
2009-07-20 22:29:00,85.15,85.155,85.145,85.155,151200000.0
2009-07-20 22:30:00,85.155,85.155,85.155,85.155,9600000.0
2009-07-20 22:31:00,85.145,85.16,85.145,85.15,195399999.0
2009-07-20 22:32:00,85.15,85.17,85.15,85.17,229199999.0
2009-07-20 22:33:00,85.165,85.165,85.16,85.16,22400000.0
2009-07-20 22:34:00,85.16,85.16,85.16,85.16,10000000.0
2009-07-20 22:35:00,85.16,85.165,85.16,85.165,34000000.0
2009-07-20 22:36:00,85.175,85.18,85.175,85.18,28800000.0
2009-07-20 22:37:00,85.18,85.18,85.175,85.175,49600000.0
2009-07-20 22:38:00,85.18,85.185,85.18,85.185,140800000.0
2009-07-20 22:39:00,85.185,85.21,85.175,85.195,160000000.0
2009-07-20 22:40:00,85.19,85.2,85.185,85.185,60000000.0
2009-07-20 22:41:00,85.185,85.195,85.175,85.18,206600000.0
2009-07-20 22:42:00,85.19,85.19,85.175,85.175,88400000.0
2009-07-20 22:43:00,85.175,85.18,85.175,85.18,47200000.0
2009-07-20 22:44:00,85.185,85.215,85.185,85.215,130200000.0
2009-07-20 22:45:00,85.225,85.225,85.205,85.215,79200000.0
2009-07-20 22:46:00,85.22,85.235,85.22,85.22,182000000.0
2009-07-20 22:47:00,85.225,85.23,85.225,85.225,173000000.0
2009-07-20 22:48:00,85.22,85.225,85.22,85.22,65400000.0
2009-07-20 22:49:00,85.22,85.22,85.215,85.215,16400000.0
2009-07-20 22:50:00,85.215,85.215,85.195,85.195,124000000.0
2009-07-20 22:51:00,85.195,85.2,85.17,85.175,179599999.0
2009-07-20 22:52:00,85.17,85.17,85.16,85.16,57199999.0
2009-07-20 22:53:00,85.16,85.19,85.15,85.18,169800000.0
2009-07-20 22:54:00,85.19,85.2,85.17,85.185,273200000.0
2009-07-20 22:55:00,85.19,85.2,85.175,85.175,256800000.0
2009-07-20 22:56:00,85.175,85.18,85.165,85.165,181999999.0
2009-07-20 22:57:00,85.16,85.17,85.145,85.17,175200000.0
2009-07-20 22:58:00,85.165,85.185,85.165,85.175,99400000.0
2009-07-20 22:59:00,85.17,85.17,85.155,85.155,187400000.0
2009-07-20 23:00:00,85.095,85.14,85.095,85.14,69800000.0
2009-07-20 23:01:00,85.145,85.145,85.135,85.135,6000000.0
2009-07-20 23:02:00,85.145,85.18,85.145,85.18,15000000.0
2009-07-20 23:03:00,85.18,85.2,85.155,85.2,78999998.0
2009-07-20 23:04:00,85.19,85.19,85.155,85.16,117200000.0
2009-07-20 23:05:00,85.155,85.155,85.115,85.145,89400000.0
2009-07-20 23:06:00,85.145,85.15,85.14,85.15,61800000.0
2009-07-20 23:07:00,85.15,85.15,85.15,85.15,3200000.0
2009-07-20 23:08:00,85.15,85.16,85.145,85.15,51600000.0
2009-07-20 23:09:00,85.15,85.165,85.15,85.165,36600000.0
2009-07-20 23:10:00,85.165,85.195,85.16,85.175,93400000.0
2009-07-20 23:11:00,85.185,85.19,85.15,85.15,67200000.0
2009-07-20 23:12:00,85.15,85.155,85.15,85.155,6400000.0
2009-07-20 23:13:00,85.15,85.185,85.15,85.185,64000000.0
2009-07-20 23:14:00,85.185,85.185,85.16,85.175,85200000.0
2009-07-20 23:15:00,85.139,85.14,85.138,85.138,6400000.0
2009-07-20 23:16:00,85.16,85.17,85.16,85.17,6400000.0
2009-07-20 23:17:00,85.17,85.18,85.17,85.18,17600000.0
2009-07-20 23:18:00,85.157,85.166,85.157,85.158,44800000.0
2009-07-20 23:19:00,85.185,85.185,85.15,85.15,44800000.0
2009-07-20 23:20:00,85.15,85.15,85.13,85.13,65600000.0
2009-07-20 23:21:00,85.13,85.14,85.13,85.14,20800000.0
2009-07-20 23:22:00,85.125,85.155,85.125,85.14,36000000.0
2009-07-20 23:23:00,85.14,85.14,85.115,85.115,46000000.0
2009-07-20 23:24:00,85.12,85.13,85.115,85.115,32400000.0
2009-07-20 23:25:00,85.105,85.105,85.105,85.105,19200000.0
2009-07-20 23:26:00,85.105,85.105,85.1,85.1,11200000.0
2009-07-20 23:27:00,85.1,85.11,85.1,85.11,19200000.0
2009-07-20 23:28:00,85.13,85.14,85.12,85.12,119400000.0
2009-07-20 23:29:00,85.12,85.14,85.12,85.14,27200000.0
2009-07-20 23:30:00,85.1,85.115,85.1,85.1,91200000.0
2009-07-20 23:31:00,85.1,85.105,85.09,85.09,76800000.0
2009-07-20 23:32:00,85.09,85.12,85.09,85.1,83200000.0
2009-07-20 23:33:00,85.1,85.12,85.1,85.12,118400000.0
2009-07-20 23:34:00,85.13,85.13,85.09,85.11,48000000.0
2009-07-20 23:35:00,85.105,85.11,85.1,85.11,24000000.0
2009-07-20 23:36:00,85.11,85.14,85.105,85.13,68800000.0
2009-07-20 23:37:00,85.125,85.125,85.125,85.125,16000000.0
2009-07-20 23:38:00,85.125,85.13,85.125,85.13,41600000.0
2009-07-20 23:39:00,85.13,85.16,85.13,85.135,165200000.0
2009-07-20 23:40:00,85.15,85.155,85.13,85.135,96400000.0
2009-07-20 23:41:00,85.155,85.155,85.14,85.145,55200000.0
2009-07-20 23:42:00,85.155,85.16,85.14,85.15,82000000.0
2009-07-20 23:43:00,85.15,85.15,85.145,85.145,56800000.0
2009-07-20 23:44:00,85.155,85.155,85.155,85.155,34000000.0
2009-07-20 23:45:00,85.165,85.17,85.15,85.15,81200000.0
2009-07-20 23:46:00,85.15,85.15,85.15,85.15,6400000.0
2009-07-20 23:47:00,85.15,85.15,85.14,85.14,32000000.0
2009-07-20 23:48:00,85.14,85.14,85.14,85.14,27200000.0
2009-07-20 23:49:00,85.14,85.14,85.135,85.135,17600000.0
2009-07-20 23:50:00,85.15,85.15,85.15,85.15,12800000.0
2009-07-20 23:51:00,85.14,85.14,85.12,85.125,56000000.0
2009-07-20 23:52:00,85.125,85.125,85.125,85.125,6400000.0
2009-07-20 23:53:00,85.12,85.13,85.12,85.125,24000000.0
2009-07-20 23:54:00,85.125,85.125,85.125,85.125,3200000.0
2009-07-20 23:55:00,85.125,85.15,85.125,85.135,24400000.0
2009-07-20 23:56:00,85.135,85.135,85.13,85.13,11200000.0
2009-07-20 23:57:00,85.13,85.18,85.11,85.18,210800003.0
2009-07-20 23:58:00,85.175,85.18,85.14,85.155,66600000.0
2009-07-20 23:59:00,85.155,85.155,85.14,85.14,30400000.0
2009-07-21 00:00:00,85.145,85.15,85.115,85.115,78400000.0
2009-07-21 00:01:00,85.11,85.11,85.08,85.1,28800000.0
2009-07-21 00:02:00,85.1,85.12,85.1,85.12,25600000.0
2009-07-21 00:03:00,85.11,85.11,85.08,85.09,24400000.0
2009-07-21 00:04:00,85.09,85.09,85.09,85.09,3200000.0
2009-07-21 00:05:00,85.08,85.08,85.05,85.06,48000000.0
2009-07-21 00:06:00,85.06,85.06,84.915,84.97,160500000.0
2009-07-21 00:07:00,84.97,84.98,84.915,84.95,121800000.0
2009-07-21 00:08:00,84.95,84.97,84.92,84.93,77500000.0
2009-07-21 00:09:00,84.93,84.99,84.93,84.95,112000000.0
2009-07-21 00:10:00,84.95,84.95,84.95,84.95,47000000.0
2009-07-21 00:11:00,84.95,84.97,84.95,84.97,21000000.0
2009-07-21 00:12:00,84.97,84.97,84.97,84.97,55000000.0
2009-07-21 00:13:00,84.97,84.97,84.97,84.97,3000000.0
2009-07-21 00:14:00,84.97,84.98,84.97,84.98,38000000.0
2009-07-21 00:15:00,84.98,84.99,84.98,84.98,24000000.0
2009-07-21 00:16:00,84.98,84.98,84.95,84.97,52000000.0
2009-07-21 00:17:00,84.97,84.97,84.955,84.97,16000000.0
2009-07-21 00:18:00,84.97,84.97,84.96,84.96,49600000.0
2009-07-21 00:19:00,84.95,84.97,84.95,84.96,40400000.0
2009-07-21 00:20:00,84.96,84.96,84.96,84.96,12800000.0
2009-07-21 00:21:00,84.95,84.97,84.94,84.94,30800000.0
2009-07-21 00:22:00,84.94,84.94,84.92,84.94,147800000.0
2009-07-21 00:23:00,84.928,84.928,84.922,84.923,44800000.0
2009-07-21 00:24:00,84.95,84.97,84.93,84.97,44800000.0
2009-07-21 00:25:00,84.97,84.97,84.93,84.93,34800000.0
2009-07-21 00:26:00,84.935,84.95,84.91,84.91,239000000.0
2009-07-21 00:27:00,84.93,84.94,84.91,84.91,131400000.0
2009-07-21 00:28:00,84.91,84.91,84.91,84.91,6400000.0
2009-07-21 00:29:00,84.91,84.915,84.91,84.915,51200000.0
2009-07-21 00:30:00,84.915,84.94,84.915,84.94,162800000.0
2009-07-21 00:31:00,84.94,84.95,84.925,84.935,101200000.0
2009-07-21 00:32:00,84.935,84.94,84.93,84.935,117800000.0
2009-07-21 00:33:00,84.94,84.94,84.925,84.925,54800000.0
2009-07-21 00:34:00,84.93,84.945,84.93,84.945,54200000.0
2009-07-21 00:35:00,84.945,84.965,84.945,84.95,185000000.0
2009-07-21 00:36:00,84.95,84.95,84.94,84.945,48000000.0
2009-07-21 00:37:00,84.95,84.95,84.94,84.95,41600000.0
2009-07-21 00:38:00,84.945,84.97,84.945,84.96,68400000.0
2009-07-21 00:39:00,84.96,84.98,84.96,84.965,85200000.0
2009-07-21 00:40:00,84.96,84.98,84.955,84.96,130600000.0
2009-07-21 00:41:00,84.965,85.0,84.965,84.98,118400000.0
2009-07-21 00:42:00,84.98,84.99,84.97,84.99,121200000.0
2009-07-21 00:43:00,84.985,84.985,84.97,84.975,78400000.0
2009-07-21 00:44:00,84.975,85.0,84.975,84.99,242800000.0
2009-07-21 00:45:00,84.98,85.0,84.98,84.99,50400000.0
2009-07-21 00:46:00,84.97,84.99,84.97,84.99,13000000.0
2009-07-21 00:47:00,84.995,85.02,84.995,85.015,149200000.0
2009-07-21 00:48:00,85.01,85.01,85.005,85.005,41200000.0
2009-07-21 00:49:00,85.005,85.02,85.0,85.02,57600000.0
2009-07-21 00:50:00,85.03,85.04,85.01,85.02,107600000.0
2009-07-21 00:51:00,85.02,85.03,85.02,85.02,39200000.0
2009-07-21 00:52:00,85.02,85.03,85.02,85.025,61200000.0
2009-07-21 00:53:00,85.02,85.025,85.02,85.025,36400000.0
2009-07-21 00:54:00,85.02,85.02,85.02,85.02,25600000.0
2009-07-21 00:55:00,85.02,85.06,85.02,85.05,83600000.0
2009-07-21 00:56:00,85.05,85.06,85.05,85.05,32000000.0
2009-07-21 00:57:00,85.065,85.085,85.04,85.04,196000000.0
2009-07-21 00:58:00,85.045,85.055,85.02,85.055,250800000.0
2009-07-21 00:59:00,85.055,85.07,85.055,85.06,76200000.0
2009-07-21 01:00:00,85.05,85.055,85.05,85.055,8800000.0
2009-07-21 01:01:00,85.06,85.08,85.06,85.06,85000000.0
2009-07-21 01:02:00,85.055,85.08,85.05,85.05,224400000.0
2009-07-21 01:03:00,85.055,85.065,85.05,85.05,96600000.0
2009-07-21 01:04:00,85.05,85.07,85.05,85.07,49800000.0
2009-07-21 01:05:00,85.075,85.08,85.025,85.025,204999999.0
2009-07-21 01:06:00,85.02,85.035,85.02,85.025,196800001.0
2009-07-21 01:07:00,85.025,85.04,85.025,85.03,130600000.0
2009-07-21 01:08:00,85.04,85.04,85.02,85.025,115400000.0
2009-07-21 01:09:00,85.03,85.04,85.0,85.02,165600000.0
2009-07-21 01:10:00,85.03,85.055,85.02,85.05,65200000.0
2009-07-21 01:11:00,85.04,85.08,85.03,85.075,207200000.0
2009-07-21 01:12:00,85.075,85.08,85.065,85.075,166199999.0
2009-07-21 01:13:00,85.08,85.08,85.045,85.08,86000000.0
2009-07-21 01:14:00,85.075,85.075,85.02,85.02,83200000.0
2009-07-21 01:15:00,85.04,85.04,85.03,85.03,32000000.0
2009-07-21 01:16:00,85.03,85.055,85.02,85.055,60800000.0
2009-07-21 01:17:00,85.05,85.05,85.03,85.05,76000000.0
2009-07-21 01:18:00,85.06,85.06,85.055,85.055,6400000.0
2009-07-21 01:19:00,85.055,85.105,85.05,85.075,181200000.0
2009-07-21 01:20:00,85.075,85.11,85.07,85.1,137600000.0
2009-07-21 01:21:00,85.1,85.1,85.1,85.1,20800000.0
2009-07-21 01:22:00,85.1,85.115,85.1,85.1,171200000.0
2009-07-21 01:23:00,85.1,85.105,85.1,85.1,38200000.0
2009-07-21 01:24:00,85.095,85.115,85.08,85.1,199600000.0
2009-07-21 01:25:00,85.1,85.1,85.065,85.07,56400000.0
2009-07-21 01:26:00,85.075,85.08,85.065,85.07,45600000.0
2009-07-21 01:27:00,85.07,85.1,85.07,85.085,110800000.0
2009-07-21 01:28:00,85.085,85.1,85.085,85.085,97200000.0
2009-07-21 01:29:00,85.085,85.09,85.065,85.08,148400000.0
2009-07-21 01:30:00,85.08,85.1,85.07,85.1,83600000.0
2009-07-21 01:31:00,85.095,85.135,85.095,85.135,117200000.0
2009-07-21 01:32:00,85.135,85.14,85.11,85.12,163400000.0
2009-07-21 01:33:00,85.115,85.12,85.1,85.12,149200000.0
2009-07-21 01:34:00,85.12,85.12,85.1,85.1,116600000.0
2009-07-21 01:35:00,85.1,85.11,85.1,85.11,21200000.0
2009-07-21 01:36:00,85.11,85.11,85.09,85.095,71200000.0
2009-07-21 01:37:00,85.095,85.095,85.095,85.095,98200000.0
2009-07-21 01:38:00,85.1,85.105,85.1,85.105,29600000.0
2009-07-21 01:39:00,85.105,85.11,85.1,85.105,66800000.0
2009-07-21 01:40:00,85.105,85.105,85.105,85.105,52400000.0
2009-07-21 01:41:00,85.105,85.105,85.1,85.1,30000000.0
2009-07-21 01:42:00,85.105,85.105,85.09,85.09,181600000.0
2009-07-21 01:43:00,85.085,85.095,85.07,85.07,139800000.0
2009-07-21 01:44:00,85.065,85.07,85.055,85.055,128800000.0
2009-07-21 01:45:00,85.06,85.06,85.04,85.045,179400000.0
2009-07-21 01:46:00,85.045,85.045,85.025,85.025,77400000.0
2009-07-21 01:47:00,85.025,85.025,85.02,85.02,45400000.0
2009-07-21 01:48:00,85.015,85.02,85.015,85.02,100000000.0
2009-07-21 01:49:00,85.02,85.03,85.015,85.025,145400000.0
2009-07-21 01:50:00,85.025,85.06,85.025,85.035,153800000.0
2009-07-21 01:51:00,85.045,85.05,85.03,85.035,302600000.0
2009-07-21 01:52:00,85.035,85.035,85.025,85.035,39600000.0
2009-07-21 01:53:00,85.035,85.055,85.035,85.035,84000000.0
2009-07-21 01:54:00,85.035,85.045,85.025,85.025,58400000.0
2009-07-21 01:55:00,85.035,85.035,85.02,85.025,72800000.0
2009-07-21 01:56:00,85.03,85.045,85.03,85.04,15600000.0
2009-07-21 01:57:00,85.04,85.045,85.01,85.01,129200000.0
2009-07-21 01:58:00,85.015,85.02,85.01,85.02,72400000.0
2009-07-21 01:59:00,85.01,85.025,85.005,85.025,104800000.0
2009-07-21 02:00:00,85.02,85.02,84.99,84.995,181200000.0
2009-07-21 02:01:00,85.01,85.01,85.0,85.0,138800000.0
2009-07-21 02:02:00,85.005,85.03,85.0,85.025,179200000.0
2009-07-21 02:03:00,85.025,85.025,85.015,85.015,79200000.0
2009-07-21 02:04:00,85.01,85.01,85.0,85.005,57800000.0
2009-07-21 02:05:00,85.005,85.01,84.98,84.98,207600000.0
2009-07-21 02:06:00,84.975,84.99,84.965,84.975,122000000.0
2009-07-21 02:07:00,84.975,84.985,84.975,84.985,192400000.0
2009-07-21 02:08:00,84.985,85.03,84.985,85.025,323800000.0
2009-07-21 02:09:00,85.025,85.055,85.025,85.03,241800000.0
2009-07-21 02:10:00,85.025,85.045,85.025,85.045,162400000.0
2009-07-21 02:11:00,85.045,85.055,85.035,85.055,120800000.0
2009-07-21 02:12:00,85.06,85.06,85.055,85.06,32800000.0
2009-07-21 02:13:00,85.065,85.065,85.04,85.04,118800000.0
2009-07-21 02:14:00,85.04,85.055,85.04,85.04,150800000.0
2009-07-21 02:15:00,85.04,85.04,85.03,85.035,158800000.0
2009-07-21 02:16:00,85.035,85.04,85.03,85.03,100800000.0
2009-07-21 02:17:00,85.03,85.03,85.03,85.03,46400000.0
2009-07-21 02:18:00,85.03,85.04,85.03,85.04,219600000.0
2009-07-21 02:19:00,85.035,85.04,85.03,85.04,120000000.0
2009-07-21 02:20:00,85.04,85.05,85.04,85.04,112000000.0
2009-07-21 02:21:00,85.045,85.045,85.045,85.045,12800000.0
2009-07-21 02:22:00,85.045,85.045,85.03,85.035,252800000.0
2009-07-21 02:23:00,85.035,85.035,85.03,85.03,107400000.0
2009-07-21 02:24:00,85.03,85.03,85.025,85.025,66000000.0
2009-07-21 02:25:00,85.025,85.025,85.005,85.015,179200000.0
2009-07-21 02:26:00,85.015,85.015,84.985,84.985,151400000.0
2009-07-21 02:27:00,84.985,84.99,84.97,84.975,143800000.0
2009-07-21 02:28:00,84.97,84.975,84.97,84.975,57000000.0
2009-07-21 02:29:00,84.975,84.985,84.97,84.985,102000000.0
2009-07-21 02:30:00,84.98,84.98,84.975,84.98,28800000.0
2009-07-21 02:31:00,84.99,85.005,84.98,84.995,272400000.0
2009-07-21 02:32:00,84.995,85.0,84.985,84.99,269600000.0
2009-07-21 02:33:00,84.99,84.99,84.965,84.98,191200000.0
2009-07-21 02:34:00,84.98,84.98,84.955,84.955,87200000.0
2009-07-21 02:35:00,84.95,84.96,84.93,84.93,175600000.0
2009-07-21 02:36:00,84.935,84.96,84.935,84.945,75600000.0
2009-07-21 02:37:00,84.945,84.95,84.945,84.945,88000000.0
2009-07-21 02:38:00,84.945,84.965,84.945,84.965,168800000.0
2009-07-21 02:39:00,84.965,84.965,84.95,84.95,14800000.0
2009-07-21 02:40:00,84.945,84.95,84.935,84.94,124000000.0
2009-07-21 02:41:00,84.935,84.94,84.925,84.935,97200000.0
2009-07-21 02:42:00,84.935,84.95,84.93,84.93,83200000.0
2009-07-21 02:43:00,84.93,84.935,84.925,84.93,114000000.0
2009-07-21 02:44:00,84.93,84.93,84.845,84.855,162000000.0
2009-07-21 02:45:00,84.855,84.875,84.845,84.865,214200000.0
2009-07-21 02:46:00,84.865,84.865,84.81,84.81,118800000.0
2009-07-21 02:47:00,84.805,84.835,84.785,84.835,229600000.0
2009-07-21 02:48:00,84.83,84.83,84.795,84.82,211200000.0
2009-07-21 02:49:00,84.81,84.825,84.79,84.79,194400000.0
2009-07-21 02:50:00,84.79,84.81,84.785,84.81,203600000.0
2009-07-21 02:51:00,84.81,84.87,84.805,84.845,400800000.0
2009-07-21 02:52:00,84.85,84.85,84.815,84.835,320000000.0
2009-07-21 02:53:00,84.83,84.83,84.815,84.825,224800000.0
2009-07-21 02:54:00,84.815,84.835,84.795,84.825,256000000.0
2009-07-21 02:55:00,84.82,84.84,84.79,84.8,229200000.0
2009-07-21 02:56:00,84.815,84.825,84.78,84.81,513399997.0
2009-07-21 02:57:00,84.815,84.86,84.81,84.84,160400000.0
2009-07-21 02:58:00,84.84,84.84,84.825,84.835,385799997.0
2009-07-21 02:59:00,84.835,84.835,84.795,84.795,193600000.0
2009-07-21 03:00:00,84.795,84.81,84.765,84.77,238800000.0
2009-07-21 03:01:00,84.77,84.77,84.685,84.7,305200000.0
2009-07-21 03:02:00,84.7,84.71,84.695,84.7,257000000.0
2009-07-21 03:03:00,84.7,84.705,84.685,84.7,230400000.0
2009-07-21 03:04:00,84.695,84.73,84.695,84.72,185600000.0
2009-07-21 03:05:00,84.72,84.745,84.72,84.74,214400000.0
2009-07-21 03:06:00,84.74,84.74,84.715,84.72,184000000.0
2009-07-21 03:07:00,84.725,84.74,84.715,84.725,124800000.0
2009-07-21 03:08:00,84.725,84.73,84.71,84.71,143800000.0
2009-07-21 03:09:00,84.705,84.72,84.705,84.72,136200000.0
2009-07-21 03:10:00,84.72,84.74,84.71,84.74,138400000.0
2009-07-21 03:11:00,84.735,84.765,84.73,84.765,172600000.0
2009-07-21 03:12:00,84.765,84.78,84.755,84.78,168000000.0
2009-07-21 03:13:00,84.785,84.79,84.77,84.79,331600000.0
2009-07-21 03:14:00,84.79,84.8,84.77,84.795,291000000.0
2009-07-21 03:15:00,84.8,84.805,84.76,84.78,227200000.0
2009-07-21 03:16:00,84.78,84.785,84.77,84.77,148000000.0
2009-07-21 03:17:00,84.765,84.785,84.755,84.78,108600000.0
2009-07-21 03:18:00,84.765,84.8,84.765,84.79,112000000.0
2009-07-21 03:19:00,84.8,84.8,84.775,84.775,115200000.0
2009-07-21 03:20:00,84.78,84.78,84.745,84.75,132600000.0
2009-07-21 03:21:00,84.75,84.76,84.745,84.745,179200000.0
2009-07-21 03:22:00,84.745,84.745,84.71,84.72,193800000.0
2009-07-21 03:23:00,84.72,84.73,84.715,84.715,218400000.0
2009-07-21 03:24:00,84.715,84.715,84.71,84.715,60200000.0
2009-07-21 03:25:00,84.715,84.745,84.715,84.745,149600000.0
2009-07-21 03:26:00,84.745,84.76,84.745,84.755,65800000.0
2009-07-21 03:27:00,84.755,84.755,84.75,84.75,146600000.0
2009-07-21 03:28:00,84.75,84.75,84.75,84.75,24400000.0
2009-07-21 03:29:00,84.745,84.745,84.74,84.745,67400000.0
2009-07-21 03:30:00,84.75,84.76,84.745,84.745,181000000.0
2009-07-21 03:31:00,84.745,84.75,84.725,84.75,97200000.0
2009-07-21 03:32:00,84.75,84.77,84.75,84.75,112000000.0
2009-07-21 03:33:00,84.76,84.82,84.76,84.82,144000000.0
2009-07-21 03:34:00,84.815,84.82,84.795,84.82,295800000.0
2009-07-21 03:35:00,84.82,84.825,84.805,84.805,125000000.0
2009-07-21 03:36:00,84.795,84.8,84.78,84.785,155200000.0
2009-07-21 03:37:00,84.79,84.825,84.785,84.825,284400000.0
2009-07-21 03:38:00,84.825,84.845,84.815,84.83,202800000.0
2009-07-21 03:39:00,84.825,84.825,84.79,84.805,109000000.0
2009-07-21 03:40:00,84.81,84.825,84.81,84.815,106400000.0
2009-07-21 03:41:00,84.82,84.83,84.82,84.825,164200000.0
2009-07-21 03:42:00,84.82,84.83,84.82,84.83,83800000.0
2009-07-21 03:43:00,84.83,84.845,84.825,84.835,161999999.0
2009-07-21 03:44:00,84.835,84.855,84.82,84.855,163200000.0
2009-07-21 03:45:00,84.85,84.855,84.815,84.815,50600000.0
2009-07-21 03:46:00,84.815,84.815,84.78,84.78,214000000.0
2009-07-21 03:47:00,84.78,84.79,84.75,84.75,105600000.0
2009-07-21 03:48:00,84.75,84.76,84.72,84.72,263599999.0
2009-07-21 03:49:00,84.72,84.73,84.7,84.7,317800000.0
2009-07-21 03:50:00,84.7,84.7,84.61,84.68,491400000.0
2009-07-21 03:51:00,84.68,84.7,84.68,84.685,384400000.0
2009-07-21 03:52:00,84.685,84.72,84.685,84.72,271400000.0
2009-07-21 03:53:00,84.72,84.72,84.68,84.71,384200000.0
2009-07-21 03:54:00,84.695,84.695,84.655,84.675,229800000.0
2009-07-21 03:55:00,84.67,84.675,84.655,84.655,299200000.0
2009-07-21 03:56:00,84.66,84.66,84.625,84.635,241800000.0
2009-07-21 03:57:00,84.635,84.645,84.62,84.645,417799999.0
2009-07-21 03:58:00,84.655,84.665,84.645,84.655,342800000.0
2009-07-21 03:59:00,84.665,84.68,84.655,84.665,121600000.0
2009-07-21 04:00:00,84.665,84.665,84.65,84.65,126600000.0
2009-07-21 04:01:00,84.65,84.66,84.65,84.66,98600000.0
2009-07-21 04:02:00,84.66,84.69,84.655,84.69,215600000.0
2009-07-21 04:03:00,84.69,84.69,84.675,84.68,224800000.0
2009-07-21 04:04:00,84.68,84.68,84.675,84.68,89800000.0
2009-07-21 04:05:00,84.675,84.68,84.655,84.655,190200000.0
2009-07-21 04:06:00,84.65,84.65,84.605,84.615,234400000.0
2009-07-21 04:07:00,84.615,84.635,84.615,84.63,185000000.0
2009-07-21 04:08:00,84.63,84.665,84.63,84.66,151200001.0
2009-07-21 04:09:00,84.66,84.685,84.66,84.665,222600000.0
2009-07-21 04:10:00,84.665,84.67,84.655,84.66,112600000.0
2009-07-21 04:11:00,84.655,84.66,84.635,84.64,67600000.0
2009-07-21 04:12:00,84.635,84.65,84.625,84.645,275400000.0
2009-07-21 04:13:00,84.645,84.68,84.64,84.68,122800000.0
2009-07-21 04:14:00,84.685,84.7,84.68,84.685,72600000.0
2009-07-21 04:15:00,84.69,84.705,84.68,84.68,93600000.0
2009-07-21 04:16:00,84.68,84.7,84.67,84.7,110000000.0
2009-07-21 04:17:00,84.69,84.71,84.685,84.71,156200000.0
2009-07-21 04:18:00,84.705,84.71,84.65,84.65,130600000.0
2009-07-21 04:19:00,84.65,84.66,84.645,84.65,176600000.0
2009-07-21 04:20:00,84.65,84.655,84.64,84.655,105600000.0
2009-07-21 04:21:00,84.65,84.655,84.635,84.645,55800000.0
2009-07-21 04:22:00,84.635,84.645,84.635,84.64,40400000.0
2009-07-21 04:23:00,84.645,84.655,84.61,84.61,175000000.0
2009-07-21 04:24:00,84.62,84.66,84.61,84.65,269600000.0
2009-07-21 04:25:00,84.655,84.665,84.645,84.645,90400000.0
2009-07-21 04:26:00,84.65,84.655,84.635,84.64,53200000.0
2009-07-21 04:27:00,84.635,84.635,84.63,84.63,114800000.0
2009-07-21 04:28:00,84.63,84.65,84.63,84.65,57600000.0
2009-07-21 04:29:00,84.65,84.65,84.64,84.65,46600000.0
2009-07-21 04:30:00,84.65,84.65,84.62,84.62,53200000.0
2009-07-21 04:31:00,84.625,84.65,84.625,84.635,25600000.0
2009-07-21 04:32:00,84.625,84.64,84.61,84.61,106600000.0
2009-07-21 04:33:00,84.61,84.615,84.585,84.615,244600000.0
2009-07-21 04:34:00,84.6,84.645,84.6,84.645,181600000.0
2009-07-21 04:35:00,84.635,84.635,84.625,84.625,166000000.0
2009-07-21 04:36:00,84.635,84.65,84.63,84.63,50400000.0
2009-07-21 04:37:00,84.64,84.655,84.64,84.65,57600000.0
2009-07-21 04:38:00,84.65,84.655,84.645,84.645,69600000.0
2009-07-21 04:39:00,84.645,84.65,84.645,84.65,29600000.0
2009-07-21 04:40:00,84.65,84.68,84.645,84.68,196600000.0
2009-07-21 04:41:00,84.67,84.71,84.67,84.69,161800000.0
2009-07-21 04:42:00,84.695,84.695,84.69,84.695,108800000.0
2009-07-21 04:43:00,84.69,84.695,84.685,84.695,60400000.0
2009-07-21 04:44:00,84.695,84.7,84.69,84.69,51200000.0
2009-07-21 04:45:00,84.675,84.685,84.675,84.685,68400000.0
2009-07-21 04:46:00,84.685,84.69,84.685,84.69,126800000.0
2009-07-21 04:47:00,84.69,84.69,84.69,84.69,3200000.0
2009-07-21 04:48:00,84.685,84.685,84.68,84.685,79600000.0
2009-07-21 04:49:00,84.685,84.685,84.68,84.685,62800000.0
2009-07-21 04:50:00,84.685,84.69,84.68,84.685,32000000.0
2009-07-21 04:51:00,84.685,84.685,84.675,84.675,35200000.0
2009-07-21 04:52:00,84.675,84.675,84.675,84.675,28800000.0
2009-07-21 04:53:00,84.675,84.675,84.67,84.675,48000000.0
2009-07-21 04:54:00,84.675,84.685,84.675,84.675,144400000.0
2009-07-21 04:55:00,84.68,84.68,84.675,84.675,25600000.0
2009-07-21 04:56:00,84.675,84.69,84.675,84.69,27600000.0
2009-07-21 04:57:00,84.69,84.69,84.68,84.68,24400000.0
2009-07-21 04:58:00,84.68,84.705,84.675,84.685,90800000.0
2009-07-21 04:59:00,84.69,84.695,84.675,84.69,122400000.0
2009-07-21 05:00:00,84.695,84.695,84.68,84.68,22600000.0
2009-07-21 05:01:00,84.68,84.69,84.68,84.69,16200000.0
2009-07-21 05:02:00,84.69,84.69,84.665,84.665,88400000.0
2009-07-21 05:03:00,84.67,84.675,84.655,84.675,68600000.0
2009-07-21 05:04:00,84.675,84.675,84.665,84.675,44800000.0
2009-07-21 05:05:00,84.66,84.66,84.645,84.66,35000000.0
2009-07-21 05:06:00,84.655,84.675,84.655,84.675,83400000.0
2009-07-21 05:07:00,84.68,84.685,84.65,84.66,86000000.0
2009-07-21 05:08:00,84.66,84.67,84.66,84.67,121200000.0
2009-07-21 05:09:00,84.665,84.675,84.665,84.675,16800000.0
2009-07-21 05:10:00,84.675,84.68,84.65,84.65,77800000.0
2009-07-21 05:11:00,84.65,84.66,84.65,84.655,109600000.0
2009-07-21 05:12:00,84.65,84.65,84.645,84.645,88800000.0
2009-07-21 05:13:00,84.64,84.645,84.635,84.635,200200000.0
2009-07-21 05:14:00,84.64,84.64,84.635,84.635,67600000.0
2009-07-21 05:15:00,84.635,84.635,84.625,84.625,108000000.0
2009-07-21 05:16:00,84.625,84.63,84.615,84.625,166000000.0
2009-07-21 05:17:00,84.625,84.63,84.62,84.625,94600000.0
2009-07-21 05:18:00,84.625,84.635,84.625,84.635,75800000.0
2009-07-21 05:19:00,84.635,84.635,84.635,84.635,6600000.0
2009-07-21 05:20:00,84.635,84.635,84.625,84.625,63800000.0
2009-07-21 05:21:00,84.625,84.625,84.625,84.625,47400000.0
2009-07-21 05:22:00,84.625,84.625,84.625,84.625,55800000.0
2009-07-21 05:23:00,84.62,84.625,84.615,84.625,37600000.0
2009-07-21 05:24:00,84.62,84.62,84.62,84.62,9600000.0
2009-07-21 05:25:00,84.62,84.625,84.62,84.62,91600000.0
2009-07-21 05:26:00,84.62,84.62,84.615,84.615,20800000.0
2009-07-21 05:27:00,84.615,84.62,84.615,84.62,29200000.0
2009-07-21 05:28:00,84.615,84.615,84.615,84.615,41600000.0
2009-07-21 05:29:00,84.615,84.615,84.615,84.615,12200000.0
2009-07-21 05:30:00,84.625,84.65,84.625,84.65,83200000.0
2009-07-21 05:31:00,84.645,84.66,84.645,84.66,102400000.0
2009-07-21 05:32:00,84.65,84.66,84.65,84.66,46000000.0
2009-07-21 05:33:00,84.66,84.66,84.655,84.66,12800000.0
2009-07-21 05:34:00,84.66,84.66,84.645,84.655,36000000.0
2009-07-21 05:35:00,84.66,84.66,84.64,84.65,72800000.0
2009-07-21 05:36:00,84.65,84.65,84.645,84.65,29000000.0
2009-07-21 05:37:00,84.645,84.68,84.645,84.675,74800000.0
2009-07-21 05:38:00,84.67,84.685,84.665,84.68,154400000.0
2009-07-21 05:39:00,84.68,84.685,84.675,84.675,44000000.0
2009-07-21 05:40:00,84.675,84.685,84.67,84.675,90200000.0
2009-07-21 05:41:00,84.68,84.685,84.68,84.685,9600000.0
2009-07-21 05:42:00,84.68,84.68,84.67,84.67,54000000.0
2009-07-21 05:43:00,84.67,84.68,84.67,84.68,58800000.0
2009-07-21 05:44:00,84.69,84.695,84.685,84.685,14800000.0
2009-07-21 05:45:00,84.69,84.695,84.69,84.695,6400000.0
2009-07-21 05:46:00,84.7,84.705,84.7,84.705,16000000.0
2009-07-21 05:47:00,84.695,84.71,84.69,84.71,88400000.0
2009-07-21 05:48:00,84.71,84.725,84.705,84.715,38400000.0
2009-07-21 05:49:00,84.715,84.755,84.715,84.74,98000000.0
2009-07-21 05:50:00,84.73,84.74,84.71,84.725,249400000.0
2009-07-21 05:51:00,84.735,84.755,84.735,84.74,60800000.0
2009-07-21 05:52:00,84.73,84.74,84.73,84.74,91000000.0
2009-07-21 05:53:00,84.74,84.75,84.73,84.74,60600000.0
2009-07-21 05:54:00,84.745,84.745,84.73,84.73,55000000.0
2009-07-21 05:55:00,84.735,84.775,84.735,84.775,77600000.0
2009-07-21 05:56:00,84.775,84.78,84.755,84.76,54400000.0
2009-07-21 05:57:00,84.76,84.77,84.755,84.755,153600000.0
2009-07-21 05:58:00,84.745,84.745,84.735,84.745,50800000.0
2009-07-21 05:59:00,84.745,84.755,84.745,84.755,34200000.0
2009-07-21 06:00:00,84.722,84.732,84.72,84.727,146200000.0
2009-07-21 06:01:00,84.735,84.735,84.71,84.71,146200000.0
2009-07-21 06:02:00,84.72,84.735,84.72,84.735,22400000.0
2009-07-21 06:03:00,84.745,84.755,84.735,84.735,28800000.0
2009-07-21 06:04:00,84.745,84.755,84.745,84.755,19200000.0
2009-07-21 06:05:00,84.735,84.755,84.735,84.755,51200000.0
2009-07-21 06:06:00,84.755,84.77,84.755,84.76,93600000.0
2009-07-21 06:07:00,84.755,84.77,84.745,84.77,105000000.0
2009-07-21 06:08:00,84.775,84.785,84.775,84.785,35600000.0
2009-07-21 06:09:00,84.785,84.81,84.785,84.8,38400000.0
2009-07-21 06:10:00,84.79,84.8,84.79,84.79,50000000.0
2009-07-21 06:11:00,84.79,84.8,84.78,84.795,98800000.0
2009-07-21 06:12:00,84.795,84.83,84.795,84.825,49200000.0
2009-07-21 06:13:00,84.805,84.805,84.79,84.79,46800000.0
2009-07-21 06:14:00,84.79,84.82,84.785,84.82,127000000.0
2009-07-21 06:15:00,84.82,84.82,84.8,84.8,32000000.0
2009-07-21 06:16:00,84.8,84.805,84.795,84.795,140400000.0
2009-07-21 06:17:00,84.8,84.805,84.785,84.795,141200000.0
2009-07-21 06:18:00,84.795,84.795,84.79,84.795,25600000.0
2009-07-21 06:19:00,84.78,84.795,84.78,84.79,34000000.0
2009-07-21 06:20:00,84.79,84.79,84.79,84.79,3200000.0
2009-07-21 06:21:00,84.795,84.8,84.795,84.8,9600000.0
2009-07-21 06:23:00,84.785,84.8,84.785,84.8,8400000.0
2009-07-21 06:24:00,84.795,84.795,84.78,84.78,60000000.0
2009-07-21 06:25:00,84.78,84.8,84.78,84.79,34000000.0
2009-07-21 06:26:00,84.79,84.8,84.79,84.795,22400000.0
2009-07-21 06:27:00,84.785,84.795,84.775,84.775,64400000.0
2009-07-21 06:28:00,84.77,84.775,84.77,84.775,12800000.0
2009-07-21 06:29:00,84.775,84.785,84.755,84.775,173600001.0
2009-07-21 06:30:00,84.785,84.785,84.76,84.76,78800000.0
2009-07-21 06:31:00,84.765,84.775,84.765,84.775,25600000.0
2009-07-21 06:32:00,84.785,84.785,84.755,84.775,59199999.0
2009-07-21 06:33:00,84.775,84.775,84.75,84.75,28800000.0
2009-07-21 06:34:00,84.75,84.785,84.75,84.785,48000000.0
2009-07-21 06:35:00,84.785,84.785,84.785,84.785,19200000.0
2009-07-21 06:36:00,84.78,84.78,84.78,84.78,9600000.0
2009-07-21 06:37:00,84.775,84.8,84.775,84.795,67400000.0
2009-07-21 06:38:00,84.795,84.795,84.775,84.785,35200000.0
2009-07-21 06:39:00,84.765,84.775,84.745,84.755,86400000.0
2009-07-21 06:40:00,84.74,84.755,84.725,84.745,60800000.0
2009-07-21 06:41:00,84.745,84.745,84.73,84.745,41600000.0
2009-07-21 06:42:00,84.745,84.75,84.725,84.745,76800000.0
2009-07-21 06:43:00,84.745,84.765,84.735,84.75,115200000.0
2009-07-21 06:44:00,84.75,84.755,84.735,84.735,118400000.0
2009-07-21 06:45:00,84.735,84.745,84.725,84.725,80000000.0
2009-07-21 06:46:00,84.725,84.755,84.725,84.755,140800000.0
2009-07-21 06:47:00,84.75,84.75,84.73,84.73,64000000.0
2009-07-21 06:48:00,84.725,84.73,84.725,84.73,43200000.0
2009-07-21 06:49:00,84.73,84.73,84.705,84.72,93000000.0
2009-07-21 06:50:00,84.71,84.72,84.71,84.71,19200000.0
2009-07-21 06:51:00,84.71,84.71,84.7,84.705,50800000.0
2009-07-21 06:52:00,84.705,84.72,84.7,84.715,68600000.0
2009-07-21 06:53:00,84.715,84.715,84.7,84.7,82000000.0
2009-07-21 06:54:00,84.7,84.71,84.7,84.71,53200000.0
2009-07-21 06:55:00,84.705,84.705,84.685,84.695,125000000.0
2009-07-21 06:56:00,84.695,84.7,84.69,84.69,98600000.0
2009-07-21 06:57:00,84.695,84.695,84.69,84.69,34800000.0
2009-07-21 06:58:00,84.69,84.695,84.68,84.68,125000000.0
2009-07-21 06:59:00,84.68,84.69,84.655,84.655,194200000.0
2009-07-21 07:00:00,84.65,84.67,84.635,84.645,89800000.0
2009-07-21 07:01:00,84.645,84.655,84.64,84.645,197000000.0
2009-07-21 07:02:00,84.65,84.66,84.65,84.66,142200000.0
2009-07-21 07:03:00,84.66,84.66,84.65,84.65,55600000.0
2009-07-21 07:04:00,84.65,84.655,84.65,84.655,91000000.0
2009-07-21 07:05:00,84.66,84.665,84.655,84.655,54600000.0
2009-07-21 07:06:00,84.655,84.67,84.655,84.665,66200000.0
2009-07-21 07:07:00,84.66,84.69,84.66,84.67,125200000.0
2009-07-21 07:08:00,84.67,84.675,84.665,84.67,148600000.0
2009-07-21 07:09:00,84.67,84.68,84.67,84.68,117400000.0
2009-07-21 07:10:00,84.685,84.685,84.675,84.685,113200000.0
2009-07-21 07:11:00,84.685,84.685,84.68,84.68,37200000.0
2009-07-21 07:12:00,84.68,84.705,84.68,84.705,39000000.0
2009-07-21 07:13:00,84.7,84.71,84.7,84.71,146400000.0
2009-07-21 07:14:00,84.71,84.715,84.695,84.705,169600000.0
2009-07-21 07:15:00,84.7,84.715,84.7,84.7,105600000.0
2009-07-21 07:16:00,84.695,84.705,84.695,84.705,119200000.0
2009-07-21 07:17:00,84.7,84.7,84.7,84.7,9600000.0
2009-07-21 07:18:00,84.7,84.705,84.695,84.7,120400000.0
2009-07-21 07:19:00,84.7,84.705,84.695,84.705,82000000.0
2009-07-21 07:20:00,84.71,84.735,84.71,84.735,192400000.0
2009-07-21 07:21:00,84.735,84.755,84.72,84.725,209600001.0
2009-07-21 07:22:00,84.73,84.765,84.73,84.73,108400000.0
2009-07-21 07:23:00,84.725,84.725,84.72,84.72,26400000.0
2009-07-21 07:24:00,84.73,84.755,84.73,84.755,47200000.0
2009-07-21 07:25:00,84.75,84.75,84.725,84.73,60000000.0
2009-07-21 07:26:00,84.73,84.73,84.71,84.72,105400000.0
2009-07-21 07:28:00,84.72,84.72,84.71,84.71,56600000.0
2009-07-21 07:29:00,84.715,84.73,84.715,84.725,84800000.0
2009-07-21 07:30:00,84.725,84.725,84.69,84.69,40600000.0
2009-07-21 07:31:00,84.69,84.725,84.68,84.725,99600000.0
2009-07-21 07:32:00,84.72,84.725,84.705,84.715,62400000.0
2009-07-21 07:33:00,84.715,84.745,84.715,84.72,103200000.0
2009-07-21 07:34:00,84.72,84.72,84.715,84.72,39400000.0
2009-07-21 07:35:00,84.72,84.78,84.72,84.78,293200002.0
2009-07-21 07:36:00,84.78,84.805,84.75,84.79,469200005.0
2009-07-21 07:37:00,84.795,84.825,84.785,84.795,275800000.0
2009-07-21 07:38:00,84.79,84.81,84.785,84.805,126800000.0
2009-07-21 07:39:00,84.815,84.82,84.805,84.81,192400000.0
2009-07-21 07:40:00,84.805,84.805,84.785,84.8,70400000.0
2009-07-21 07:41:00,84.79,84.815,84.79,84.81,476200002.0
2009-07-21 07:42:00,84.81,84.82,84.81,84.81,204000000.0
2009-07-21 07:43:00,84.81,84.82,84.8,84.82,163200000.0
2009-07-21 07:44:00,84.81,84.83,84.8,84.83,204600000.0
2009-07-21 07:45:00,84.83,84.865,84.83,84.855,422800000.0
2009-07-21 07:46:00,84.855,84.87,84.85,84.85,154200000.0
2009-07-21 07:47:00,84.845,84.87,84.84,84.865,137200000.0
2009-07-21 07:48:00,84.865,84.87,84.85,84.865,376600000.0
2009-07-21 07:49:00,84.87,84.875,84.865,84.875,160200000.0
2009-07-21 07:50:00,84.87,84.885,84.87,84.885,265399998.0
2009-07-21 07:51:00,84.885,84.91,84.875,84.885,326200000.0
2009-07-21 07:52:00,84.885,84.885,84.85,84.85,359400002.0
2009-07-21 07:53:00,84.855,84.87,84.855,84.87,80800002.0
2009-07-21 07:54:00,84.87,84.89,84.865,84.875,492200016.0
2009-07-21 07:55:00,84.88,84.91,84.88,84.905,702800003.0
2009-07-21 07:56:00,84.91,84.91,84.89,84.905,468200001.0
2009-07-21 07:57:00,84.91,84.93,84.91,84.925,631999996.0
2009-07-21 07:58:00,84.92,84.93,84.905,84.925,305200000.0
2009-07-21 07:59:00,84.92,84.925,84.885,84.895,296600002.0
2009-07-21 08:00:00,84.905,84.925,84.885,84.89,215599999.0
2009-07-21 08:01:00,84.895,84.91,84.89,84.905,274000000.0
2009-07-21 08:02:00,84.905,84.91,84.885,84.885,146400000.0
2009-07-21 08:03:00,84.885,84.895,84.88,84.88,147200000.0
2009-07-21 08:04:00,84.885,84.905,84.88,84.895,388000000.0
2009-07-21 08:05:00,84.895,84.9,84.875,84.875,160000000.0
2009-07-21 08:06:00,84.875,84.895,84.875,84.895,93600000.0
2009-07-21 08:07:00,84.885,84.885,84.865,84.87,153399999.0
2009-07-21 08:08:00,84.87,84.92,84.87,84.905,287999998.0
2009-07-21 08:09:00,84.905,84.905,84.88,84.88,113200000.0
2009-07-21 08:10:00,84.88,84.885,84.86,84.875,191600000.0
2009-07-21 08:11:00,84.875,84.915,84.87,84.91,346800000.0
2009-07-21 08:12:00,84.91,84.91,84.885,84.9,193600000.0
2009-07-21 08:13:00,84.905,84.95,84.895,84.945,370400000.0
2009-07-21 08:14:00,84.935,84.95,84.92,84.92,224399998.0
2009-07-21 08:15:00,84.92,84.925,84.915,84.92,143200000.0
2009-07-21 08:16:00,84.92,84.94,84.915,84.915,163199999.0
2009-07-21 08:17:00,84.91,84.91,84.89,84.89,122400000.0
2009-07-21 08:18:00,84.89,84.9,84.88,84.885,60000000.0
2009-07-21 08:19:00,84.885,84.885,84.84,84.845,169200000.0
2009-07-21 08:20:00,84.85,84.875,84.845,84.875,174800000.0
2009-07-21 08:21:00,84.87,84.87,84.86,84.86,90400000.0
2009-07-21 08:22:00,84.855,84.855,84.83,84.835,155600000.0
2009-07-21 08:23:00,84.83,84.83,84.8,84.805,376400000.0
2009-07-21 08:24:00,84.805,84.815,84.8,84.815,106400000.0
2009-07-21 08:25:00,84.815,84.85,84.815,84.85,297200000.0
2009-07-21 08:26:00,84.85,84.865,84.845,84.85,283200000.0
2009-07-21 08:27:00,84.85,84.855,84.845,84.845,175200000.0
2009-07-21 08:28:00,84.84,84.86,84.84,84.845,232399999.0
2009-07-21 08:29:00,84.835,84.835,84.805,84.805,278800000.0
2009-07-21 08:30:00,84.805,84.81,84.77,84.775,240400000.0
2009-07-21 08:31:00,84.775,84.775,84.765,84.77,228000000.0
2009-07-21 08:32:00,84.77,84.77,84.75,84.75,165600000.0
2009-07-21 08:33:00,84.75,84.8,84.75,84.795,291200000.0
2009-07-21 08:34:00,84.79,84.795,84.775,84.78,264000000.0
2009-07-21 08:35:00,84.78,84.8,84.755,84.76,269200000.0
2009-07-21 08:36:00,84.76,84.78,84.76,84.775,130400000.0
2009-07-21 08:37:00,84.78,84.79,84.775,84.785,259200000.0
2009-07-21 08:38:00,84.765,84.785,84.76,84.785,251000000.0
2009-07-21 08:39:00,84.79,84.81,84.785,84.795,296799999.0
2009-07-21 08:40:00,84.795,84.815,84.795,84.805,155000000.0
2009-07-21 08:41:00,84.805,84.825,84.805,84.815,116800000.0
2009-07-21 08:42:00,84.815,84.815,84.785,84.785,338000000.0
2009-07-21 08:43:00,84.79,84.81,84.785,84.8,403200000.0
2009-07-21 08:44:00,84.805,84.815,84.8,84.81,275600000.0
2009-07-21 08:45:00,84.81,84.82,84.79,84.79,304800000.0
2009-07-21 08:46:00,84.785,84.785,84.745,84.745,380000000.0
2009-07-21 08:47:00,84.745,84.745,84.68,84.68,375400001.0
2009-07-21 08:48:00,84.685,84.685,84.655,84.66,204200000.0
2009-07-21 08:49:00,84.665,84.665,84.645,84.65,196200000.0
2009-07-21 08:50:00,84.655,84.68,84.655,84.675,147799999.0
2009-07-21 08:51:00,84.67,84.69,84.67,84.68,113000000.0
2009-07-21 08:52:00,84.68,84.685,84.67,84.67,273800000.0
2009-07-21 08:53:00,84.67,84.705,84.65,84.705,296200000.0
2009-07-21 08:54:00,84.7,84.705,84.665,84.675,308600000.0
2009-07-21 08:55:00,84.675,84.735,84.675,84.715,361000000.0
2009-07-21 08:56:00,84.715,84.72,84.665,84.67,348400000.0
2009-07-21 08:57:00,84.67,84.695,84.665,84.685,421800000.0
2009-07-21 08:58:00,84.685,84.71,84.68,84.69,299200000.0
2009-07-21 08:59:00,84.695,84.765,84.68,84.75,127000000.0
2009-07-21 09:00:00,84.75,84.755,84.725,84.75,281000000.0
2009-07-21 09:01:00,84.75,84.755,84.72,84.72,136800000.0
2009-07-21 09:02:00,84.71,84.715,84.67,84.68,193800000.0
2009-07-21 09:03:00,84.67,84.7,84.67,84.685,201000000.0
2009-07-21 09:04:00,84.685,84.695,84.68,84.685,162000000.0
2009-07-21 09:05:00,84.685,84.685,84.665,84.665,119000000.0
2009-07-21 09:06:00,84.665,84.665,84.6,84.6,291800000.0
2009-07-21 09:07:00,84.595,84.605,84.575,84.605,195400000.0
2009-07-21 09:08:00,84.6,84.615,84.59,84.61,131800000.0
2009-07-21 09:09:00,84.615,84.615,84.59,84.61,215800000.0
2009-07-21 09:10:00,84.605,84.615,84.595,84.605,273000000.0
2009-07-21 09:11:00,84.605,84.64,84.605,84.635,310600001.0
2009-07-21 09:12:00,84.635,84.655,84.635,84.655,314200000.0
2009-07-21 09:13:00,84.655,84.675,84.645,84.675,187800000.0
2009-07-21 09:14:00,84.68,84.68,84.65,84.67,343800001.0
2009-07-21 09:15:00,84.67,84.69,84.67,84.68,98800001.0
2009-07-21 09:16:00,84.69,84.7,84.685,84.695,86800000.0
2009-07-21 09:17:00,84.69,84.735,84.69,84.73,129800000.0
2009-07-21 09:18:00,84.73,84.77,84.715,84.765,264600000.0
2009-07-21 09:19:00,84.77,84.785,84.735,84.74,344600001.0
2009-07-21 09:20:00,84.74,84.77,84.73,84.76,282800001.0
2009-07-21 09:21:00,84.77,84.77,84.735,84.735,170599999.0
2009-07-21 09:22:00,84.735,84.74,84.725,84.73,128200000.0
2009-07-21 09:23:00,84.725,84.735,84.715,84.73,213000000.0
2009-07-21 09:24:00,84.73,84.73,84.705,84.715,279200000.0
2009-07-21 09:25:00,84.71,84.745,84.7,84.7,409800001.0
2009-07-21 09:26:00,84.7,84.765,84.7,84.755,331000001.0
2009-07-21 09:27:00,84.76,84.76,84.72,84.725,203400000.0
2009-07-21 09:28:00,84.72,84.72,84.7,84.705,257800000.0
2009-07-21 09:29:00,84.7,84.74,84.695,84.695,325000000.0
2009-07-21 09:30:00,84.695,84.725,84.695,84.725,145600000.0
2009-07-21 09:31:00,84.73,84.735,84.715,84.72,214400001.0
2009-07-21 09:32:00,84.72,84.755,84.715,84.755,451800000.0
2009-07-21 09:33:00,84.755,84.77,84.75,84.765,381800000.0
2009-07-21 09:34:00,84.765,84.775,84.755,84.765,153200000.0
2009-07-21 09:35:00,84.765,84.775,84.74,84.745,151000001.0
2009-07-21 09:36:00,84.755,84.755,84.74,84.75,93400000.0
2009-07-21 09:37:00,84.745,84.755,84.745,84.745,165200002.0
2009-07-21 09:38:00,84.745,84.765,84.745,84.765,309200000.0
2009-07-21 09:39:00,84.765,84.795,84.755,84.795,182000000.0
2009-07-21 09:40:00,84.8,84.805,84.775,84.78,610400000.0
2009-07-21 09:41:00,84.78,84.79,84.77,84.785,162400000.0
2009-07-21 09:42:00,84.785,84.8,84.785,84.795,268400000.0
2009-07-21 09:43:00,84.805,84.815,84.79,84.795,164000000.0
2009-07-21 09:44:00,84.795,84.815,84.795,84.805,92800000.0
2009-07-21 09:45:00,84.805,84.83,84.795,84.82,235000000.0
2009-07-21 09:46:00,84.82,84.85,84.82,84.835,234000000.0
2009-07-21 09:47:00,84.835,84.835,84.81,84.815,347200000.0
2009-07-21 09:48:00,84.815,84.815,84.795,84.81,120800000.0
2009-07-21 09:49:00,84.81,84.815,84.77,84.805,489400001.0
2009-07-21 09:50:00,84.795,84.795,84.76,84.77,293200000.0
2009-07-21 09:51:00,84.77,84.77,84.725,84.75,417200000.0
2009-07-21 09:52:00,84.745,84.79,84.735,84.765,543000002.0
2009-07-21 09:53:00,84.765,84.785,84.755,84.785,273400000.0
2009-07-21 09:54:00,84.78,84.78,84.745,84.775,182400000.0
2009-07-21 09:55:00,84.775,84.8,84.775,84.79,185800000.0
2009-07-21 09:56:00,84.795,84.825,84.795,84.825,281000000.0
2009-07-21 09:57:00,84.825,84.845,84.825,84.84,236999999.0
2009-07-21 09:58:00,84.84,84.88,84.84,84.855,370000000.0
2009-07-21 09:59:00,84.85,84.895,84.84,84.87,527999998.0
2009-07-21 10:00:00,84.875,84.94,84.855,84.94,458400000.0
2009-07-21 10:01:00,84.945,84.96,84.905,84.96,500000001.0
2009-07-21 10:02:00,84.96,84.985,84.95,84.965,413600000.0
2009-07-21 10:03:00,84.965,84.98,84.94,84.95,261400001.0
2009-07-21 10:04:00,84.95,84.95,84.925,84.925,361400000.0
2009-07-21 10:05:00,84.925,85.0,84.925,84.98,299800000.0
2009-07-21 10:06:00,84.98,85.025,84.975,85.01,284400000.0
2009-07-21 10:07:00,85.015,85.015,84.965,84.975,262800001.0
2009-07-21 10:08:00,84.98,84.99,84.945,84.985,412400000.0
2009-07-21 10:09:00,84.985,85.035,84.98,85.02,144000000.0
2009-07-21 10:10:00,85.02,85.02,84.965,84.97,295400000.0
2009-07-21 10:11:00,84.97,85.015,84.965,85.005,325600003.0
2009-07-21 10:12:00,85.01,85.02,85.005,85.015,194599999.0
2009-07-21 10:13:00,85.015,85.04,85.015,85.04,459799997.0
2009-07-21 10:14:00,85.04,85.05,85.005,85.01,649199998.0
2009-07-21 10:15:00,85.025,85.06,85.025,85.045,414400001.0
2009-07-21 10:16:00,85.035,85.035,85.005,85.02,220400000.0
2009-07-21 10:17:00,85.025,85.025,85.015,85.02,194800000.0
2009-07-21 10:18:00,85.025,85.035,85.02,85.02,185400000.0
2009-07-21 10:19:00,85.02,85.025,85.005,85.01,184800000.0
2009-07-21 10:20:00,85.01,85.01,85.0,85.005,63000000.0
2009-07-21 10:21:00,85.005,85.005,84.985,84.985,256800001.0
2009-07-21 10:22:00,84.985,85.0,84.985,84.99,243400001.0
2009-07-21 10:23:00,84.995,85.01,84.985,85.01,161600000.0
2009-07-21 10:24:00,85.015,85.035,85.005,85.025,135400000.0
2009-07-21 10:25:00,85.02,85.04,85.015,85.035,146000000.0
2009-07-21 10:26:00,85.035,85.04,85.01,85.025,119000000.0
2009-07-21 10:27:00,85.025,85.04,85.02,85.04,239999999.0
2009-07-21 10:28:00,85.03,85.065,85.03,85.055,190800000.0
2009-07-21 10:29:00,85.055,85.065,85.055,85.065,253600000.0
2009-07-21 10:30:00,85.065,85.065,85.04,85.05,257000000.0
2009-07-21 10:31:00,85.05,85.06,85.045,85.045,112400000.0
2009-07-21 10:32:00,85.045,85.05,85.02,85.05,198199999.0
2009-07-21 10:33:00,85.05,85.08,85.045,85.05,348799999.0
2009-07-21 10:34:00,85.05,85.065,85.04,85.065,256800000.0
2009-07-21 10:35:00,85.065,85.09,85.065,85.08,349199997.0
2009-07-21 10:36:00,85.085,85.095,85.075,85.095,206000000.0
2009-07-21 10:37:00,85.095,85.105,85.085,85.095,461200000.0
2009-07-21 10:38:00,85.1,85.105,85.095,85.095,227200000.0
2009-07-21 10:39:00,85.095,85.125,85.09,85.105,481600001.0
2009-07-21 10:40:00,85.105,85.115,85.075,85.09,251800000.0
2009-07-21 10:41:00,85.085,85.09,85.075,85.08,243200000.0
2009-07-21 10:42:00,85.07,85.07,85.045,85.05,174800000.0
2009-07-21 10:43:00,85.05,85.055,85.04,85.045,217400000.0
2009-07-21 10:44:00,85.045,85.06,85.045,85.05,350599999.0
2009-07-21 10:45:00,85.05,85.075,85.045,85.075,290600000.0
2009-07-21 10:46:00,85.07,85.07,85.05,85.055,130200000.0
2009-07-21 10:47:00,85.055,85.07,85.055,85.055,168400000.0
2009-07-21 10:48:00,85.07,85.085,85.06,85.08,162999999.0
2009-07-21 10:49:00,85.105,85.12,85.065,85.12,482400000.0
2009-07-21 10:50:00,85.12,85.14,85.115,85.115,367800000.0
2009-07-21 10:51:00,85.11,85.17,85.11,85.125,342600000.0
2009-07-21 10:52:00,85.125,85.155,85.115,85.155,469000000.0
2009-07-21 10:53:00,85.155,85.16,85.135,85.145,262600000.0
2009-07-21 10:54:00,85.145,85.155,85.12,85.13,200000000.0
2009-07-21 10:55:00,85.13,85.145,85.13,85.13,205000000.0
2009-07-21 10:56:00,85.13,85.14,85.13,85.135,113800000.0
2009-07-21 10:57:00,85.135,85.135,85.12,85.13,167400000.0
2009-07-21 10:58:00,85.13,85.145,85.12,85.12,414600000.0
2009-07-21 10:59:00,85.125,85.125,85.1,85.11,339000000.0
2009-07-21 11:00:00,85.115,85.115,85.075,85.09,183000000.0
2009-07-21 11:01:00,85.085,85.09,85.06,85.065,175000000.0
2009-07-21 11:02:00,85.06,85.08,85.035,85.05,465000001.0
2009-07-21 11:03:00,85.05,85.065,85.05,85.055,147800000.0
2009-07-21 11:04:00,85.06,85.06,85.035,85.05,256800000.0
2009-07-21 11:05:00,85.045,85.05,85.025,85.03,231800000.0
2009-07-21 11:06:00,85.03,85.04,85.015,85.015,194400000.0
2009-07-21 11:07:00,85.015,85.045,85.015,85.035,333400000.0
2009-07-21 11:08:00,85.035,85.045,85.03,85.03,167000000.0
2009-07-21 11:09:00,85.03,85.045,85.03,85.04,123600000.0
2009-07-21 11:10:00,85.045,85.055,85.04,85.045,317800001.0
2009-07-21 11:11:00,85.045,85.06,85.045,85.045,127800000.0
2009-07-21 11:12:00,85.045,85.045,85.035,85.035,101400000.0
2009-07-21 11:13:00,85.035,85.04,85.015,85.02,264600000.0
2009-07-21 11:14:00,85.02,85.025,85.005,85.015,429399999.0
2009-07-21 11:15:00,85.02,85.025,85.02,85.025,157600000.0
2009-07-21 11:16:00,85.02,85.025,84.99,84.99,223000000.0
2009-07-21 11:17:00,84.99,85.02,84.99,85.015,163800001.0
2009-07-21 11:18:00,85.015,85.055,85.015,85.045,436399997.0
2009-07-21 11:19:00,85.045,85.05,85.045,85.05,80400000.0
2009-07-21 11:20:00,85.05,85.07,85.05,85.065,180400000.0
2009-07-21 11:21:00,85.065,85.085,85.065,85.08,130400000.0
2009-07-21 11:22:00,85.08,85.085,85.06,85.065,213600000.0
2009-07-21 11:23:00,85.065,85.07,85.04,85.055,332600000.0
2009-07-21 11:24:00,85.055,85.095,85.055,85.09,293800001.0
2009-07-21 11:25:00,85.09,85.105,85.085,85.085,292600000.0
2009-07-21 11:26:00,85.085,85.1,85.085,85.1,158600000.0
2009-07-21 11:27:00,85.1,85.1,85.085,85.1,380000000.0
2009-07-21 11:28:00,85.1,85.105,85.085,85.095,256200000.0
2009-07-21 11:29:00,85.09,85.105,85.09,85.095,281400000.0
2009-07-21 11:30:00,85.095,85.11,85.095,85.1,86000000.0
2009-07-21 11:31:00,85.1,85.1,85.095,85.1,78400000.0
2009-07-21 11:32:00,85.1,85.115,85.09,85.09,260200000.0
2009-07-21 11:33:00,85.09,85.09,85.07,85.07,91400000.0
2009-07-21 11:34:00,85.065,85.07,85.045,85.065,222000000.0
2009-07-21 11:35:00,85.065,85.07,85.065,85.07,110200000.0
2009-07-21 11:36:00,85.07,85.075,85.065,85.075,155800000.0
2009-07-21 11:37:00,85.075,85.08,85.07,85.08,142800000.0
2009-07-21 11:38:00,85.075,85.075,85.065,85.075,61200000.0
2009-07-21 11:39:00,85.075,85.12,85.075,85.11,183800000.0
2009-07-21 11:40:00,85.11,85.125,85.11,85.125,247200000.0
2009-07-21 11:41:00,85.125,85.15,85.125,85.125,379000001.0
2009-07-21 11:42:00,85.125,85.175,85.125,85.145,166600000.0
2009-07-21 11:43:00,85.145,85.16,85.1,85.115,230200001.0
2009-07-21 11:44:00,85.12,85.12,85.09,85.095,231400000.0
2009-07-21 11:45:00,85.095,85.095,85.085,85.085,104200000.0
2009-07-21 11:46:00,85.085,85.095,85.07,85.09,117400000.0
2009-07-21 11:47:00,85.09,85.095,85.085,85.095,94200000.0
2009-07-21 11:48:00,85.095,85.1,85.095,85.1,123200000.0
2009-07-21 11:49:00,85.1,85.115,85.1,85.115,162600000.0
2009-07-21 11:50:00,85.125,85.155,85.125,85.145,173400000.0
2009-07-21 11:51:00,85.14,85.19,85.14,85.19,119600000.0
2009-07-21 11:52:00,85.195,85.2,85.19,85.19,44800000.0
2009-07-21 11:53:00,85.19,85.205,85.16,85.18,215200000.0
2009-07-21 11:54:00,85.18,85.19,85.175,85.18,149000000.0
2009-07-21 11:55:00,85.18,85.22,85.18,85.215,438000000.0
2009-07-21 11:56:00,85.215,85.215,85.195,85.205,194200000.0
2009-07-21 11:57:00,85.205,85.225,85.205,85.21,312400000.0
2009-07-21 11:58:00,85.21,85.21,85.21,85.21,50000000.0
2009-07-21 11:59:00,85.21,85.22,85.21,85.21,211200000.0
2009-07-21 12:00:00,85.21,85.22,85.185,85.21,295800000.0
2009-07-21 12:01:00,85.22,85.255,85.21,85.25,427800001.0
2009-07-21 12:02:00,85.25,85.285,85.25,85.28,161400000.0
2009-07-21 12:03:00,85.28,85.3,85.28,85.295,194600000.0
2009-07-21 12:04:00,85.3,85.305,85.29,85.29,110000000.0
2009-07-21 12:05:00,85.295,85.295,85.285,85.285,146200000.0
2009-07-21 12:06:00,85.285,85.335,85.275,85.3,365599999.0
2009-07-21 12:07:00,85.31,85.315,85.3,85.31,170200000.0
2009-07-21 12:08:00,85.31,85.325,85.295,85.325,139800000.0
2009-07-21 12:09:00,85.325,85.335,85.315,85.325,112200000.0
2009-07-21 12:10:00,85.325,85.325,85.295,85.295,77800000.0
2009-07-21 12:11:00,85.295,85.295,85.275,85.28,164000000.0
2009-07-21 12:12:00,85.28,85.295,85.255,85.255,242600000.0
2009-07-21 12:13:00,85.255,85.26,85.24,85.245,274400000.0
2009-07-21 12:14:00,85.245,85.265,85.21,85.21,497600001.0
2009-07-21 12:15:00,85.205,85.205,85.195,85.2,183200000.0
2009-07-21 12:16:00,85.2,85.22,85.195,85.21,126200000.0
2009-07-21 12:17:00,85.215,85.225,85.215,85.215,213200000.0
2009-07-21 12:18:00,85.215,85.23,85.21,85.22,48000000.0
2009-07-21 12:19:00,85.22,85.235,85.21,85.21,89600000.0
2009-07-21 12:20:00,85.21,85.215,85.205,85.205,161800000.0
2009-07-21 12:21:00,85.205,85.205,85.19,85.19,93000000.0
2009-07-21 12:22:00,85.19,85.235,85.19,85.21,257199999.0
2009-07-21 12:23:00,85.21,85.21,85.18,85.18,112400000.0
2009-07-21 12:24:00,85.175,85.18,85.17,85.17,135200000.0
2009-07-21 12:25:00,85.17,85.18,85.16,85.165,288799999.0
2009-07-21 12:26:00,85.16,85.16,85.115,85.125,338600001.0
2009-07-21 12:27:00,85.135,85.14,85.125,85.125,164000000.0
2009-07-21 12:28:00,85.12,85.125,85.11,85.11,159400000.0
2009-07-21 12:29:00,85.11,85.12,85.11,85.115,186200000.0
2009-07-21 12:30:00,85.115,85.14,85.115,85.14,153800000.0
2009-07-21 12:31:00,85.14,85.155,85.09,85.1,145600000.0
2009-07-21 12:32:00,85.095,85.105,85.065,85.095,274800000.0
2009-07-21 12:33:00,85.1,85.1,85.085,85.095,212000001.0
2009-07-21 12:34:00,85.1,85.14,85.085,85.14,365000001.0
2009-07-21 12:35:00,85.14,85.175,85.14,85.15,239599999.0
2009-07-21 12:36:00,85.15,85.15,85.13,85.13,187600000.0
2009-07-21 12:37:00,85.13,85.145,85.13,85.145,260600000.0
2009-07-21 12:38:00,85.14,85.145,85.135,85.145,179799999.0
2009-07-21 12:39:00,85.145,85.15,85.135,85.14,145600000.0
2009-07-21 12:40:00,85.145,85.15,85.14,85.15,224000000.0
2009-07-21 12:41:00,85.15,85.165,85.15,85.165,128600000.0
2009-07-21 12:42:00,85.165,85.165,85.16,85.165,130400000.0
2009-07-21 12:43:00,85.16,85.16,85.16,85.16,9600000.0
2009-07-21 12:44:00,85.16,85.16,85.155,85.16,36799999.0
2009-07-21 12:45:00,85.15,85.15,85.135,85.135,188200000.0
2009-07-21 12:46:00,85.14,85.15,85.14,85.14,103400000.0
2009-07-21 12:47:00,85.145,85.16,85.145,85.145,89800000.0
2009-07-21 12:48:00,85.15,85.175,85.135,85.14,247399999.0
2009-07-21 12:49:00,85.145,85.145,85.13,85.135,187800000.0
2009-07-21 12:50:00,85.135,85.14,85.135,85.14,49200000.0
2009-07-21 12:51:00,85.14,85.155,85.135,85.145,194600000.0
2009-07-21 12:52:00,85.155,85.165,85.155,85.165,162799999.0
2009-07-21 12:53:00,85.165,85.185,85.155,85.185,243800001.0
2009-07-21 12:54:00,85.19,85.2,85.19,85.195,217800000.0
2009-07-21 12:55:00,85.195,85.195,85.175,85.18,112800000.0
2009-07-21 12:56:00,85.18,85.19,85.18,85.19,176400000.0
2009-07-21 12:57:00,85.195,85.21,85.195,85.205,102200000.0
2009-07-21 12:58:00,85.205,85.225,85.205,85.225,111800000.0
2009-07-21 12:59:00,85.225,85.225,85.155,85.175,583800000.0
2009-07-21 13:00:00,85.175,85.18,85.155,85.155,264400000.0
2009-07-21 13:01:00,85.16,85.16,85.145,85.16,242800000.0
2009-07-21 13:02:00,85.16,85.165,85.135,85.15,324600002.0
2009-07-21 13:03:00,85.15,85.155,85.145,85.145,204400001.0
2009-07-21 13:04:00,85.145,85.15,85.125,85.125,245000000.0
2009-07-21 13:05:00,85.13,85.135,85.125,85.13,186200000.0
2009-07-21 13:06:00,85.13,85.135,85.125,85.135,172000000.0
2009-07-21 13:07:00,85.135,85.205,85.13,85.205,381200000.0
2009-07-21 13:08:00,85.215,85.225,85.15,85.15,198200000.0
2009-07-21 13:09:00,85.15,85.15,85.135,85.145,273200000.0
2009-07-21 13:10:00,85.145,85.19,85.14,85.19,344399999.0
2009-07-21 13:11:00,85.19,85.195,85.175,85.18,224800002.0
2009-07-21 13:12:00,85.18,85.205,85.175,85.175,227200000.0
2009-07-21 13:13:00,85.18,85.18,85.17,85.175,215600000.0
2009-07-21 13:14:00,85.175,85.18,85.16,85.16,106000000.0
2009-07-21 13:15:00,85.155,85.175,85.155,85.17,189000000.0
2009-07-21 13:16:00,85.17,85.17,85.13,85.13,286799999.0
2009-07-21 13:17:00,85.125,85.15,85.11,85.135,257200000.0
2009-07-21 13:18:00,85.14,85.16,85.115,85.15,236600001.0
2009-07-21 13:19:00,85.15,85.185,85.145,85.18,269000000.0
2009-07-21 13:20:00,85.175,85.19,85.17,85.19,304400001.0
2009-07-21 13:21:00,85.19,85.19,85.18,85.185,144800000.0
2009-07-21 13:22:00,85.185,85.195,85.185,85.19,159200000.0
2009-07-21 13:23:00,85.19,85.22,85.17,85.215,491799999.0
2009-07-21 13:24:00,85.215,85.23,85.215,85.225,247800000.0
2009-07-21 13:25:00,85.225,85.23,85.205,85.21,540000001.0
2009-07-21 13:26:00,85.215,85.215,85.185,85.195,338400004.0
2009-07-21 13:27:00,85.195,85.22,85.19,85.215,417200001.0
2009-07-21 13:28:00,85.215,85.215,85.18,85.2,672400008.0
2009-07-21 13:29:00,85.195,85.205,85.175,85.2,584400002.0
2009-07-21 13:30:00,85.2,85.305,85.185,85.25,1037600003.0
2009-07-21 13:31:00,85.25,85.295,85.245,85.285,505000001.0
2009-07-21 13:32:00,85.285,85.435,85.285,85.405,823399999.0
2009-07-21 13:33:00,85.405,85.42,85.38,85.385,593999999.0
2009-07-21 13:34:00,85.39,85.435,85.385,85.395,516800002.0
2009-07-21 13:35:00,85.39,85.445,85.38,85.43,769799998.0
2009-07-21 13:36:00,85.43,85.445,85.41,85.43,629600001.0
2009-07-21 13:37:00,85.435,85.435,85.41,85.41,504599999.0
2009-07-21 13:38:00,85.41,85.455,85.41,85.445,470600000.0
2009-07-21 13:39:00,85.44,85.445,85.4,85.4,291599998.0
2009-07-21 13:40:00,85.4,85.41,85.375,85.385,557800000.0
2009-07-21 13:41:00,85.385,85.4,85.385,85.4,374799999.0
2009-07-21 13:42:00,85.4,85.405,85.37,85.38,627999996.0
2009-07-21 13:43:00,85.38,85.38,85.34,85.355,295799997.0
2009-07-21 13:44:00,85.355,85.37,85.325,85.335,708200003.0
2009-07-21 13:45:00,85.335,85.345,85.33,85.34,715999997.0
2009-07-21 13:46:00,85.34,85.37,85.34,85.37,648999999.0
2009-07-21 13:47:00,85.37,85.38,85.365,85.365,421200000.0
2009-07-21 13:48:00,85.37,85.375,85.36,85.365,295200000.0
2009-07-21 13:49:00,85.365,85.37,85.34,85.355,690600001.0
2009-07-21 13:50:00,85.355,85.4,85.35,85.39,606399999.0
2009-07-21 13:51:00,85.39,85.395,85.375,85.385,716200001.0
2009-07-21 13:52:00,85.39,85.44,85.39,85.44,399800002.0
2009-07-21 13:53:00,85.44,85.495,85.44,85.485,471000000.0
2009-07-21 13:54:00,85.49,85.495,85.485,85.485,169600000.0
2009-07-21 13:55:00,85.485,85.495,85.48,85.49,392599997.0
2009-07-21 13:56:00,85.49,85.51,85.49,85.495,231200000.0
2009-07-21 13:57:00,85.5,85.515,85.485,85.485,264400000.0
2009-07-21 13:58:00,85.485,85.505,85.485,85.495,396399999.0
2009-07-21 13:59:00,85.495,85.505,85.485,85.49,283399996.0
2009-07-21 14:00:00,85.485,85.505,85.46,85.47,592999998.0
2009-07-21 14:01:00,85.455,85.49,85.455,85.475,624800000.0
2009-07-21 14:02:00,85.475,85.525,85.475,85.5,599199999.0
2009-07-21 14:03:00,85.495,85.505,85.495,85.495,388000000.0
2009-07-21 14:04:00,85.495,85.495,85.47,85.47,408999996.0
2009-07-21 14:05:00,85.475,85.48,85.455,85.465,238600001.0
2009-07-21 14:06:00,85.465,85.465,85.43,85.43,384399998.0
2009-07-21 14:07:00,85.435,85.455,85.425,85.425,314400002.0
2009-07-21 14:08:00,85.425,85.425,85.37,85.38,890400009.0
2009-07-21 14:09:00,85.38,85.41,85.38,85.41,597399998.0
2009-07-21 14:10:00,85.405,85.47,85.4,85.45,851400009.0
2009-07-21 14:11:00,85.45,85.45,85.435,85.44,253200000.0
2009-07-21 14:12:00,85.44,85.45,85.44,85.45,521399997.0
2009-07-21 14:13:00,85.45,85.46,85.435,85.44,737999998.0
2009-07-21 14:14:00,85.44,85.46,85.43,85.44,1054800000.0
2009-07-21 14:15:00,85.445,85.46,85.445,85.455,551599996.0
2009-07-21 14:16:00,85.455,85.47,85.42,85.42,614599998.0
2009-07-21 14:17:00,85.42,85.425,85.405,85.415,470800000.0
2009-07-21 14:18:00,85.415,85.435,85.41,85.43,557400001.0
2009-07-21 14:19:00,85.43,85.44,85.425,85.44,298200000.0
2009-07-21 14:20:00,85.44,85.505,85.42,85.495,756199997.0
2009-07-21 14:21:00,85.495,85.505,85.48,85.485,589600001.0
2009-07-21 14:22:00,85.49,85.555,85.465,85.52,934999998.0
2009-07-21 14:23:00,85.52,85.555,85.52,85.535,932599999.0
2009-07-21 14:24:00,85.54,85.54,85.51,85.515,730799999.0
2009-07-21 14:25:00,85.52,85.555,85.505,85.555,587599996.0
2009-07-21 14:26:00,85.555,85.585,85.545,85.56,349600001.0
2009-07-21 14:27:00,85.56,85.59,85.535,85.585,323000000.0
2009-07-21 14:28:00,85.585,85.645,85.585,85.63,322400000.0
2009-07-21 14:29:00,85.63,85.65,85.61,85.65,629800000.0
2009-07-21 14:30:00,85.65,85.705,85.645,85.705,621000001.0
2009-07-21 14:31:00,85.705,85.73,85.685,85.685,469600000.0
2009-07-21 14:32:00,85.69,85.695,85.675,85.68,378600000.0
2009-07-21 14:33:00,85.675,85.725,85.67,85.705,699599997.0
2009-07-21 14:34:00,85.705,85.74,85.695,85.73,617199998.0
2009-07-21 14:35:00,85.73,85.745,85.71,85.71,657800000.0
2009-07-21 14:36:00,85.71,85.755,85.705,85.75,474600000.0
2009-07-21 14:37:00,85.745,85.745,85.7,85.715,558199998.0
2009-07-21 14:38:00,85.715,85.72,85.695,85.7,593000001.0
2009-07-21 14:39:00,85.7,85.7,85.665,85.665,986800003.0
2009-07-21 14:40:00,85.67,85.67,85.645,85.665,910600007.0
2009-07-21 14:41:00,85.66,85.67,85.625,85.635,674200011.0
2009-07-21 14:42:00,85.635,85.665,85.62,85.645,1018799991.0
2009-07-21 14:43:00,85.645,85.645,85.605,85.605,586999998.0
2009-07-21 14:44:00,85.605,85.615,85.58,85.58,356600002.0
2009-07-21 14:45:00,85.585,85.595,85.57,85.58,214200001.0
2009-07-21 14:46:00,85.58,85.59,85.565,85.585,360199998.0
2009-07-21 14:47:00,85.585,85.6,85.565,85.565,448399998.0
2009-07-21 14:48:00,85.57,85.57,85.525,85.53,612599999.0
2009-07-21 14:49:00,85.53,85.53,85.505,85.51,476599996.0
2009-07-21 14:50:00,85.515,85.56,85.51,85.56,1013199997.0
2009-07-21 14:51:00,85.56,85.57,85.515,85.515,639599998.0
2009-07-21 14:52:00,85.53,85.585,85.515,85.57,652000001.0
2009-07-21 14:53:00,85.575,85.61,85.56,85.56,217600000.0
2009-07-21 14:54:00,85.56,85.565,85.545,85.545,152200000.0
2009-07-21 14:55:00,85.54,85.59,85.535,85.59,591399994.0
2009-07-21 14:56:00,85.59,85.605,85.565,85.6,610199995.0
2009-07-21 14:57:00,85.6,85.635,85.58,85.58,487800000.0
2009-07-21 14:58:00,85.59,85.595,85.545,85.555,272800000.0
2009-07-21 14:59:00,85.55,85.55,85.49,85.51,468000000.0
2009-07-21 15:00:00,85.515,85.64,85.5,85.635,1150800002.0
2009-07-21 15:01:00,85.635,85.705,85.635,85.66,546800000.0
2009-07-21 15:02:00,85.665,85.745,85.665,85.72,926600002.0
2009-07-21 15:03:00,85.725,85.825,85.725,85.81,1162999997.0
2009-07-21 15:04:00,85.81,85.83,85.775,85.83,1079000008.0
2009-07-21 15:05:00,85.83,85.85,85.795,85.8,1002800006.0
2009-07-21 15:06:00,85.81,85.945,85.81,85.935,1005600006.0
2009-07-21 15:07:00,85.945,85.99,85.905,85.985,845800002.0
2009-07-21 15:08:00,85.98,85.98,85.945,85.97,1005199999.0
2009-07-21 15:09:00,85.97,85.975,85.91,85.91,743600002.0
2009-07-21 15:10:00,85.925,85.955,85.915,85.94,799199995.0
2009-07-21 15:11:00,85.94,85.945,85.855,85.855,802799997.0
2009-07-21 15:12:00,85.855,85.89,85.85,85.855,739199998.0
2009-07-21 15:13:00,85.855,85.875,85.83,85.84,963200002.0
2009-07-21 15:14:00,85.835,85.875,85.835,85.845,921399995.0
2009-07-21 15:15:00,85.85,85.86,85.805,85.805,860599999.0
2009-07-21 15:16:00,85.805,85.82,85.8,85.81,652399999.0
2009-07-21 15:17:00,85.81,85.82,85.78,85.78,671799995.0
2009-07-21 15:18:00,85.78,85.795,85.765,85.765,366200000.0
2009-07-21 15:19:00,85.765,85.765,85.74,85.75,787200008.0
2009-07-21 15:20:00,85.75,85.795,85.745,85.76,804600002.0
2009-07-21 15:21:00,85.76,85.77,85.735,85.735,854199999.0
2009-07-21 15:22:00,85.735,85.74,85.725,85.725,505599995.0
2009-07-21 15:23:00,85.725,85.725,85.685,85.685,734399998.0
2009-07-21 15:24:00,85.685,85.75,85.68,85.74,417200000.0
2009-07-21 15:25:00,85.73,85.745,85.715,85.735,469000000.0
2009-07-21 15:26:00,85.735,85.765,85.71,85.76,662599999.0
2009-07-21 15:27:00,85.76,85.775,85.715,85.725,679200000.0
2009-07-21 15:28:00,85.725,85.735,85.67,85.685,476000000.0
2009-07-21 15:29:00,85.68,85.73,85.68,85.705,758999997.0
2009-07-21 15:30:00,85.705,85.725,85.695,85.705,883599996.0
2009-07-21 15:31:00,85.71,85.765,85.705,85.71,988999992.0
2009-07-21 15:32:00,85.72,85.735,85.665,85.675,524000002.0
2009-07-21 15:33:00,85.675,85.68,85.585,85.615,766000000.0
2009-07-21 15:34:00,85.615,85.635,85.565,85.635,815599998.0
2009-07-21 15:35:00,85.635,85.66,85.59,85.605,819000002.0
2009-07-21 15:36:00,85.59,85.645,85.59,85.61,695400003.0
2009-07-21 15:37:00,85.61,85.665,85.585,85.645,736999996.0
2009-07-21 15:38:00,85.64,85.645,85.605,85.61,742999999.0
2009-07-21 15:39:00,85.6,85.7,85.6,85.67,760600003.0
2009-07-21 15:40:00,85.665,85.685,85.62,85.62,648800000.0
2009-07-21 15:41:00,85.62,85.625,85.58,85.585,752200002.0
2009-07-21 15:42:00,85.585,85.61,85.57,85.605,806199997.0
2009-07-21 15:43:00,85.605,85.625,85.54,85.54,782200002.0
2009-07-21 15:44:00,85.555,85.59,85.455,85.455,1121999995.0
2009-07-21 15:45:00,85.455,85.47,85.375,85.445,1016199997.0
2009-07-21 15:46:00,85.435,85.49,85.395,85.47,778600002.0
2009-07-21 15:47:00,85.47,85.475,85.415,85.415,797599995.0
2009-07-21 15:48:00,85.425,85.49,85.42,85.43,823199996.0
2009-07-21 15:49:00,85.435,85.52,85.435,85.51,760699998.0
2009-07-21 15:50:00,85.515,85.555,85.505,85.545,839800001.0
2009-07-21 15:51:00,85.555,85.555,85.515,85.52,650000001.0
2009-07-21 15:52:00,85.52,85.53,85.475,85.485,893400002.0
2009-07-21 15:53:00,85.49,85.56,85.49,85.54,896000001.0
2009-07-21 15:54:00,85.54,85.55,85.515,85.545,916599996.0
2009-07-21 15:55:00,85.535,85.54,85.51,85.515,744599995.0
2009-07-21 15:56:00,85.515,85.65,85.515,85.65,689400001.0
2009-07-21 15:57:00,85.65,85.66,85.61,85.66,702599998.0
2009-07-21 15:58:00,85.66,85.695,85.65,85.655,492599999.0
2009-07-21 15:59:00,85.655,85.655,85.605,85.605,625000004.0
2009-07-21 16:00:00,85.6,85.625,85.56,85.595,914600005.0
2009-07-21 16:01:00,85.595,85.615,85.36,85.39,1043200001.0
2009-07-21 16:02:00,85.38,85.435,85.34,85.375,1027999997.0
2009-07-21 16:03:00,85.375,85.38,85.31,85.325,875800004.0
2009-07-21 16:04:00,85.33,85.435,85.32,85.43,631000000.0
2009-07-21 16:05:00,85.43,85.45,85.365,85.405,791400004.0
2009-07-21 16:06:00,85.405,85.47,85.395,85.415,689000002.0
2009-07-21 16:07:00,85.415,85.425,85.32,85.325,835400003.0
2009-07-21 16:08:00,85.325,85.35,85.29,85.35,554999998.0
2009-07-21 16:09:00,85.34,85.35,85.31,85.33,662599998.0
2009-07-21 16:10:00,85.315,85.315,85.22,85.24,961599999.0
2009-07-21 16:11:00,85.24,85.255,85.185,85.185,785599998.0
2009-07-21 16:12:00,85.175,85.265,85.15,85.25,748600001.0
2009-07-21 16:13:00,85.265,85.315,85.255,85.255,1228400008.0
2009-07-21 16:14:00,85.255,85.345,85.255,85.335,927600001.0
2009-07-21 16:15:00,85.32,85.335,85.25,85.25,758599997.0
2009-07-21 16:16:00,85.245,85.335,85.245,85.325,619000000.0
2009-07-21 16:17:00,85.32,85.39,85.32,85.355,696200003.0
2009-07-21 16:18:00,85.355,85.39,85.34,85.35,475799998.0
2009-07-21 16:19:00,85.35,85.365,85.325,85.355,646600001.0
2009-07-21 16:20:00,85.36,85.405,85.355,85.39,613999998.0
2009-07-21 16:21:00,85.39,85.43,85.36,85.385,529800000.0
2009-07-21 16:22:00,85.39,85.405,85.35,85.375,599399998.0
2009-07-21 16:23:00,85.38,85.38,85.345,85.36,1059599998.0
2009-07-21 16:24:00,85.36,85.36,85.285,85.31,815400002.0
2009-07-21 16:25:00,85.305,85.34,85.295,85.295,585600000.0
2009-07-21 16:26:00,85.295,85.335,85.285,85.305,568000001.0
2009-07-21 16:27:00,85.31,85.31,85.235,85.265,881800000.0
2009-07-21 16:28:00,85.26,85.33,85.225,85.315,426799999.0
2009-07-21 16:29:00,85.295,85.34,85.29,85.325,295800000.0
2009-07-21 16:30:00,85.32,85.36,85.295,85.36,410600002.0
2009-07-21 16:31:00,85.36,85.39,85.36,85.38,635800000.0
2009-07-21 16:32:00,85.38,85.41,85.365,85.375,663200000.0
2009-07-21 16:33:00,85.38,85.415,85.355,85.355,471799998.0
2009-07-21 16:34:00,85.375,85.44,85.37,85.44,545599998.0
2009-07-21 16:35:00,85.445,85.47,85.41,85.44,597100000.0
2009-07-21 16:36:00,85.44,85.44,85.37,85.375,407500001.0
2009-07-21 16:37:00,85.38,85.445,85.375,85.395,768800000.0
2009-07-21 16:38:00,85.395,85.395,85.275,85.31,839700000.0
2009-07-21 16:39:00,85.31,85.41,85.31,85.34,839800000.0
2009-07-21 16:40:00,85.325,85.35,85.215,85.22,1046400003.0
2009-07-21 16:41:00,85.22,85.24,85.175,85.185,834000001.0
2009-07-21 16:42:00,85.19,85.25,85.185,85.24,837199997.0
2009-07-21 16:43:00,85.235,85.24,85.205,85.205,621200001.0
2009-07-21 16:44:00,85.205,85.24,85.17,85.18,725600000.0
2009-07-21 16:45:00,85.18,85.185,85.085,85.115,546999999.0
2009-07-21 16:46:00,85.11,85.155,85.105,85.115,520400000.0
2009-07-21 16:47:00,85.13,85.16,85.1,85.125,676599999.0
2009-07-21 16:48:00,85.13,85.13,85.08,85.08,687000001.0
2009-07-21 16:49:00,85.08,85.095,85.035,85.06,757200001.0
2009-07-21 16:50:00,85.055,85.055,84.96,84.97,787700001.0
2009-07-21 16:51:00,84.97,84.99,84.96,84.97,643600000.0
2009-07-21 16:52:00,84.975,85.01,84.96,84.985,609199999.0
2009-07-21 16:53:00,84.99,85.015,84.98,84.995,545200000.0
2009-07-21 16:54:00,85.0,85.03,84.97,84.97,476599999.0
2009-07-21 16:55:00,84.97,84.99,84.95,84.96,587400001.0
2009-07-21 16:56:00,84.96,84.98,84.945,84.95,375000001.0
2009-07-21 16:57:00,84.95,84.985,84.94,84.98,424600000.0
2009-07-21 16:58:00,84.98,85.025,84.955,85.015,356800000.0
2009-07-21 16:59:00,85.015,85.055,84.985,84.995,752199997.0
2009-07-21 17:00:00,84.995,85.015,84.985,84.995,666799996.0
2009-07-21 17:01:00,85.015,85.04,85.0,85.025,249200000.0
2009-07-21 17:02:00,85.02,85.02,84.96,84.98,702199999.0
2009-07-21 17:03:00,84.985,85.0,84.98,84.985,714400003.0
2009-07-21 17:04:00,84.985,85.01,84.98,84.98,613400000.0
2009-07-21 17:05:00,84.975,85.005,84.97,84.99,680800001.0
2009-07-21 17:06:00,84.975,85.0,84.97,84.995,458400000.0
2009-07-21 17:07:00,84.995,85.005,84.975,85.0,605400000.0
2009-07-21 17:08:00,85.0,85.04,84.97,85.04,564599999.0
2009-07-21 17:09:00,85.04,85.05,85.005,85.04,635400001.0
2009-07-21 17:10:00,85.035,85.045,85.02,85.045,449999999.0
2009-07-21 17:11:00,85.045,85.07,85.025,85.07,565999997.0
2009-07-21 17:12:00,85.07,85.07,85.045,85.06,675599998.0
2009-07-21 17:13:00,85.06,85.06,85.045,85.05,401999999.0
2009-07-21 17:14:00,85.045,85.05,84.99,85.025,556400001.0
2009-07-21 17:15:00,85.025,85.03,85.005,85.025,423399997.0
2009-07-21 17:16:00,85.025,85.075,85.025,85.04,359800001.0
2009-07-21 17:17:00,85.045,85.075,85.035,85.065,336800002.0
2009-07-21 17:18:00,85.06,85.07,85.015,85.025,526599998.0
2009-07-21 17:19:00,85.025,85.035,84.99,85.015,787800001.0
2009-07-21 17:20:00,85.015,85.05,85.015,85.025,442600000.0
2009-07-21 17:21:00,85.025,85.105,85.02,85.065,798399997.0
2009-07-21 17:22:00,85.065,85.09,85.04,85.045,711000000.0
2009-07-21 17:23:00,85.04,85.04,85.005,85.015,705400001.0
2009-07-21 17:24:00,85.015,85.015,84.975,84.995,547399999.0
2009-07-21 17:25:00,84.995,85.025,84.99,85.005,627999997.0
2009-07-21 17:26:00,84.985,85.025,84.98,85.02,493999999.0
2009-07-21 17:27:00,85.02,85.045,85.005,85.01,445399998.0
2009-07-21 17:28:00,85.01,85.05,85.0,85.02,341200000.0
2009-07-21 17:29:00,85.02,85.035,85.01,85.01,466400000.0
2009-07-21 17:30:00,85.01,85.03,84.865,84.885,774599995.0
2009-07-21 17:31:00,84.88,84.89,84.8,84.805,424599999.0
2009-07-21 17:32:00,84.765,84.81,84.76,84.8,788999997.0
2009-07-21 17:33:00,84.8,84.81,84.78,84.8,332600000.0
2009-07-21 17:34:00,84.8,84.84,84.8,84.825,366399998.0
2009-07-21 17:35:00,84.825,84.87,84.825,84.87,418999999.0
2009-07-21 17:36:00,84.865,84.865,84.825,84.855,295000000.0
2009-07-21 17:37:00,84.86,84.865,84.84,84.86,274800000.0
2009-07-21 17:38:00,84.855,84.86,84.795,84.795,628599998.0
2009-07-21 17:39:00,84.79,84.835,84.78,84.805,353600000.0
2009-07-21 17:40:00,84.8,84.815,84.71,84.73,684400000.0
2009-07-21 17:41:00,84.72,84.73,84.635,84.665,746199998.0
2009-07-21 17:42:00,84.67,84.695,84.635,84.635,516800000.0
2009-07-21 17:43:00,84.635,84.635,84.555,84.59,903099999.0
2009-07-21 17:44:00,84.59,84.59,84.545,84.565,562799997.0
2009-07-21 17:45:00,84.565,84.585,84.5,84.5,545200000.0
2009-07-21 17:46:00,84.5,84.5,84.415,84.42,965000001.0
2009-07-21 17:47:00,84.425,84.48,84.42,84.465,382800001.0
2009-07-21 17:48:00,84.465,84.495,84.425,84.425,315600002.0
2009-07-21 17:49:00,84.425,84.5,84.425,84.48,400200000.0
2009-07-21 17:50:00,84.48,84.54,84.475,84.54,645399999.0
2009-07-21 17:51:00,84.545,84.55,84.505,84.52,609599999.0
2009-07-21 17:52:00,84.52,84.52,84.455,84.455,340800000.0
2009-07-21 17:53:00,84.455,84.475,84.45,84.46,157200000.0
2009-07-21 17:54:00,84.46,84.46,84.445,84.445,248800000.0
2009-07-21 17:55:00,84.455,84.455,84.365,84.375,264600000.0
2009-07-21 17:56:00,84.375,84.375,84.295,84.3,349200002.0
2009-07-21 17:57:00,84.305,84.31,84.235,84.235,459000001.0
2009-07-21 17:58:00,84.235,84.265,84.2,84.2,406799998.0
2009-07-21 17:59:00,84.2,84.27,84.195,84.27,652799998.0
2009-07-21 18:00:00,84.27,84.28,84.25,84.28,893400002.0
2009-07-21 18:01:00,84.275,84.325,84.26,84.295,666600000.0
2009-07-21 18:02:00,84.3,84.39,84.3,84.385,671600000.0
2009-07-21 18:03:00,84.385,84.41,84.375,84.405,581599998.0
2009-07-21 18:04:00,84.405,84.42,84.4,84.4,300600000.0
2009-07-21 18:05:00,84.4,84.415,84.375,84.375,442400000.0
2009-07-21 18:06:00,84.375,84.375,84.335,84.335,309000000.0
2009-07-21 18:07:00,84.335,84.335,84.315,84.33,292000000.0
2009-07-21 18:08:00,84.345,84.35,84.34,84.345,140800000.0
2009-07-21 18:09:00,84.35,84.355,84.335,84.355,213600000.0
2009-07-21 18:10:00,84.35,84.38,84.35,84.37,366400000.0
2009-07-21 18:11:00,84.37,84.385,84.365,84.385,138000000.0
2009-07-21 18:12:00,84.395,84.41,84.38,84.4,473000000.0
2009-07-21 18:13:00,84.4,84.415,84.395,84.405,228000000.0
2009-07-21 18:14:00,84.405,84.41,84.4,84.405,214400000.0
2009-07-21 18:15:00,84.405,84.415,84.39,84.4,300800000.0
2009-07-21 18:16:00,84.395,84.4,84.35,84.35,343200000.0
2009-07-21 18:17:00,84.35,84.355,84.335,84.335,180000000.0
2009-07-21 18:18:00,84.335,84.345,84.31,84.335,313800000.0
2009-07-21 18:19:00,84.335,84.35,84.32,84.325,286399999.0
2009-07-21 18:20:00,84.315,84.32,84.215,84.215,710200000.0
2009-07-21 18:21:00,84.215,84.245,84.21,84.225,336600000.0
2009-07-21 18:22:00,84.215,84.245,84.21,84.21,242400000.0
2009-07-21 18:23:00,84.21,84.215,84.16,84.17,302400000.0
2009-07-21 18:24:00,84.17,84.18,84.095,84.1,473300000.0
2009-07-21 18:25:00,84.1,84.18,84.095,84.15,694800000.0
2009-07-21 18:26:00,84.15,84.175,84.15,84.165,656200003.0
2009-07-21 18:27:00,84.165,84.185,84.16,84.16,453799999.0
2009-07-21 18:28:00,84.16,84.175,84.155,84.16,307400000.0
2009-07-21 18:29:00,84.16,84.16,84.14,84.145,259000000.0
2009-07-21 18:30:00,84.125,84.13,84.115,84.125,322400000.0
2009-07-21 18:31:00,84.125,84.16,84.125,84.16,559400001.0
2009-07-21 18:32:00,84.155,84.155,84.105,84.12,550999999.0
2009-07-21 18:33:00,84.12,84.14,84.12,84.135,120000000.0
2009-07-21 18:34:00,84.13,84.135,84.125,84.125,182800000.0
2009-07-21 18:35:00,84.125,84.13,84.07,84.07,539000001.0
2009-07-21 18:36:00,84.07,84.085,84.04,84.08,564999998.0
2009-07-21 18:37:00,84.08,84.15,84.08,84.15,140400000.0
2009-07-21 18:38:00,84.15,84.195,84.145,84.185,489799998.0
2009-07-21 18:39:00,84.185,84.225,84.17,84.2,433799999.0
2009-07-21 18:40:00,84.205,84.205,84.145,84.16,563200000.0
2009-07-21 18:41:00,84.16,84.17,84.145,84.145,97800000.0
2009-07-21 18:42:00,84.145,84.15,84.14,84.145,483000006.0
2009-07-21 18:43:00,84.145,84.15,84.115,84.13,662799998.0
2009-07-21 18:44:00,84.125,84.14,84.105,84.115,476999999.0
2009-07-21 18:45:00,84.115,84.165,84.11,84.16,475200000.0
2009-07-21 18:46:00,84.16,84.21,84.15,84.2,487000002.0
2009-07-21 18:47:00,84.2,84.265,84.195,84.265,504400000.0
2009-07-21 18:48:00,84.265,84.275,84.23,84.24,355600000.0
2009-07-21 18:49:00,84.24,84.265,84.24,84.25,373000000.0
2009-07-21 18:50:00,84.25,84.255,84.24,84.25,286400001.0
2009-07-21 18:51:00,84.25,84.285,84.25,84.285,192600000.0
2009-07-21 18:52:00,84.285,84.295,84.245,84.245,372400000.0
2009-07-21 18:53:00,84.255,84.265,84.245,84.245,227400000.0
2009-07-21 18:54:00,84.245,84.255,84.195,84.215,404200000.0
2009-07-21 18:55:00,84.21,84.22,84.2,84.21,142400000.0
2009-07-21 18:56:00,84.22,84.23,84.195,84.2,358000000.0
2009-07-21 18:57:00,84.2,84.225,84.17,84.2,440599999.0
2009-07-21 18:58:00,84.195,84.22,84.19,84.21,214199999.0
2009-07-21 18:59:00,84.21,84.235,84.2,84.22,318800000.0
2009-07-21 19:00:00,84.22,84.25,84.19,84.25,582200001.0
2009-07-21 19:01:00,84.25,84.255,84.205,84.205,550800001.0
2009-07-21 19:02:00,84.205,84.21,84.175,84.2,651400000.0
2009-07-21 19:03:00,84.2,84.235,84.195,84.23,268200000.0
2009-07-21 19:04:00,84.235,84.25,84.215,84.225,130800000.0
2009-07-21 19:05:00,84.22,84.22,84.135,84.135,544599999.0
2009-07-21 19:06:00,84.135,84.14,84.11,84.115,621399998.0
2009-07-21 19:07:00,84.115,84.13,84.11,84.13,300399999.0
2009-07-21 19:08:00,84.135,84.155,84.13,84.13,289199999.0
2009-07-21 19:09:00,84.115,84.13,84.11,84.12,345200000.0
2009-07-21 19:10:00,84.12,84.185,84.12,84.17,355599998.0
2009-07-21 19:11:00,84.17,84.215,84.17,84.195,378800000.0
2009-07-21 19:12:00,84.195,84.2,84.19,84.19,127000000.0
2009-07-21 19:13:00,84.19,84.19,84.175,84.175,244800000.0
2009-07-21 19:14:00,84.185,84.2,84.18,84.185,306000000.0
2009-07-21 19:15:00,84.185,84.185,84.17,84.175,171800001.0
2009-07-21 19:16:00,84.175,84.205,84.175,84.18,488000001.0
2009-07-21 19:17:00,84.18,84.225,84.18,84.2,440800000.0
2009-07-21 19:18:00,84.2,84.235,84.2,84.235,249200000.0
2009-07-21 19:19:00,84.235,84.25,84.23,84.24,349200000.0
2009-07-21 19:20:00,84.24,84.265,84.23,84.24,402400001.0
2009-07-21 19:21:00,84.24,84.255,84.23,84.235,298799999.0
2009-07-21 19:22:00,84.24,84.24,84.22,84.225,144400000.0
2009-07-21 19:23:00,84.225,84.25,84.2,84.25,282000000.0
2009-07-21 19:24:00,84.25,84.275,84.235,84.245,287400000.0
2009-07-21 19:25:00,84.245,84.305,84.245,84.305,608200000.0
2009-07-21 19:26:00,84.305,84.32,84.305,84.31,298400000.0
2009-07-21 19:27:00,84.305,84.345,84.305,84.33,214600000.0
2009-07-21 19:28:00,84.33,84.355,84.325,84.325,323000000.0
2009-07-21 19:29:00,84.325,84.335,84.315,84.325,319400001.0
2009-07-21 19:30:00,84.33,84.365,84.33,84.365,300400000.0
2009-07-21 19:31:00,84.375,84.38,84.355,84.355,153600000.0
2009-07-21 19:32:00,84.355,84.36,84.32,84.335,213200000.0
2009-07-21 19:33:00,84.32,84.32,84.3,84.3,201600000.0
2009-07-21 19:34:00,84.3,84.31,84.3,84.3,74000000.0
2009-07-21 19:35:00,84.3,84.31,84.27,84.27,388800002.0
2009-07-21 19:36:00,84.27,84.275,84.26,84.27,426200000.0
2009-07-21 19:37:00,84.27,84.275,84.265,84.27,283000000.0
2009-07-21 19:38:00,84.27,84.305,84.265,84.265,260400000.0
2009-07-21 19:39:00,84.265,84.27,84.265,84.265,196400000.0
2009-07-21 19:40:00,84.27,84.28,84.265,84.27,235400000.0
2009-07-21 19:41:00,84.265,84.27,84.255,84.265,256400000.0
2009-07-21 19:42:00,84.265,84.285,84.265,84.28,110800000.0
2009-07-21 19:43:00,84.275,84.305,84.275,84.285,314800000.0
2009-07-21 19:44:00,84.275,84.29,84.27,84.29,235800000.0
2009-07-21 19:45:00,84.29,84.305,84.285,84.305,351999998.0
2009-07-21 19:46:00,84.3,84.35,84.3,84.35,354799996.0
2009-07-21 19:47:00,84.35,84.36,84.345,84.345,133600000.0
2009-07-21 19:48:00,84.345,84.37,84.345,84.365,314400000.0
2009-07-21 19:49:00,84.365,84.38,84.36,84.375,494600000.0
2009-07-21 19:50:00,84.375,84.38,84.355,84.36,372000000.0
2009-07-21 19:51:00,84.36,84.36,84.335,84.335,364399998.0
2009-07-21 19:52:00,84.34,84.35,84.33,84.335,252400000.0
2009-07-21 19:53:00,84.345,84.36,84.335,84.335,192399999.0
2009-07-21 19:54:00,84.34,84.345,84.295,84.295,170600000.0
2009-07-21 19:55:00,84.295,84.295,84.28,84.28,233600001.0
2009-07-21 19:56:00,84.28,84.31,84.27,84.31,495200000.0
2009-07-21 19:57:00,84.315,84.335,84.305,84.335,385599999.0
2009-07-21 19:58:00,84.335,84.36,84.325,84.33,385399998.0
2009-07-21 19:59:00,84.335,84.35,84.33,84.335,487799999.0
2009-07-21 20:00:00,84.335,84.43,84.335,84.42,588399997.0
2009-07-21 20:01:00,84.42,84.465,84.42,84.46,319000000.0
2009-07-21 20:02:00,84.46,84.47,84.435,84.45,529200002.0
2009-07-21 20:03:00,84.43,84.435,84.415,84.415,357400001.0
2009-07-21 20:04:00,84.415,84.455,84.415,84.455,319400000.0
2009-07-21 20:05:00,84.455,84.455,84.395,84.4,526599999.0
2009-07-21 20:06:00,84.4,84.405,84.365,84.39,250800000.0
2009-07-21 20:07:00,84.405,84.405,84.385,84.39,471200000.0
2009-07-21 20:08:00,84.39,84.41,84.385,84.405,270400001.0
2009-07-21 20:09:00,84.405,84.415,84.39,84.39,507199997.0
2009-07-21 20:10:00,84.405,84.425,84.39,84.405,516800000.0
2009-07-21 20:11:00,84.4,84.405,84.385,84.405,505600000.0
2009-07-21 20:12:00,84.41,84.43,84.4,84.43,422000000.0
2009-07-21 20:13:00,84.435,84.45,84.42,84.44,759200001.0
2009-07-21 20:14:00,84.435,84.44,84.42,84.435,443600000.0
2009-07-21 20:15:00,84.435,84.445,84.425,84.425,300999999.0
2009-07-21 20:16:00,84.44,84.445,84.425,84.43,283600001.0
2009-07-21 20:17:00,84.43,84.43,84.405,84.415,749599996.0
2009-07-21 20:18:00,84.415,84.445,84.415,84.435,439000000.0
2009-07-21 20:19:00,84.435,84.44,84.41,84.415,580000000.0
2009-07-21 20:20:00,84.415,84.415,84.355,84.37,555200001.0
2009-07-21 20:21:00,84.375,84.445,84.375,84.445,285200001.0
2009-07-21 20:22:00,84.445,84.445,84.41,84.415,203600000.0
2009-07-21 20:23:00,84.41,84.46,84.41,84.44,401200000.0
2009-07-21 20:24:00,84.435,84.48,84.435,84.46,332800000.0
2009-07-21 20:25:00,84.46,84.46,84.43,84.44,185800000.0
2009-07-21 20:26:00,84.43,84.43,84.4,84.415,309199999.0
2009-07-21 20:27:00,84.415,84.445,84.415,84.425,559200000.0
2009-07-21 20:28:00,84.425,84.45,84.405,84.435,432199999.0
2009-07-21 20:29:00,84.43,84.49,84.425,84.47,507600000.0
2009-07-21 20:30:00,84.455,84.46,84.43,84.44,273800000.0
2009-07-21 20:31:00,84.44,84.45,84.435,84.445,84000000.0
2009-07-21 20:32:00,84.445,84.45,84.435,84.44,327199999.0
2009-07-21 20:33:00,84.435,84.465,84.43,84.43,293599999.0
2009-07-21 20:34:00,84.43,84.43,84.35,84.35,327800001.0
2009-07-21 20:35:00,84.35,84.42,84.35,84.41,319199999.0
2009-07-21 20:36:00,84.41,84.43,84.395,84.415,379800000.0
2009-07-21 20:37:00,84.415,84.425,84.405,84.425,394200000.0
2009-07-21 20:38:00,84.425,84.43,84.425,84.43,144600000.0
2009-07-21 20:39:00,84.415,84.455,84.41,84.415,512199999.0
2009-07-21 20:40:00,84.415,84.445,84.415,84.435,331000000.0
2009-07-21 20:41:00,84.43,84.435,84.41,84.41,234800000.0
2009-07-21 20:42:00,84.415,84.44,84.415,84.43,374400000.0
2009-07-21 20:43:00,84.43,84.435,84.42,84.42,375599999.0
2009-07-21 20:44:00,84.415,84.45,84.405,84.435,432199998.0
2009-07-21 20:45:00,84.435,84.475,84.43,84.475,343399999.0
2009-07-21 20:46:00,84.475,84.485,84.47,84.48,102000000.0
2009-07-21 20:47:00,84.475,84.475,84.44,84.45,359400001.0
2009-07-21 20:48:00,84.45,84.48,84.45,84.47,492200001.0
2009-07-21 20:49:00,84.48,84.485,84.445,84.46,288200000.0
2009-07-21 20:50:00,84.455,84.52,84.455,84.5,407800000.0
2009-07-21 20:51:00,84.51,84.525,84.48,84.515,455200000.0
2009-07-21 20:52:00,84.515,84.535,84.505,84.535,216400000.0
2009-07-21 20:53:00,84.535,84.56,84.535,84.54,341800000.0
2009-07-21 20:54:00,84.53,84.56,84.53,84.535,244399999.0
2009-07-21 20:55:00,84.535,84.54,84.52,84.535,327000000.0
2009-07-21 20:56:00,84.53,84.55,84.53,84.545,516399999.0
2009-07-21 20:57:00,84.55,84.55,84.53,84.545,1129599994.0
2009-07-21 20:58:00,84.545,84.555,84.525,84.545,497600000.0
2009-07-21 20:59:00,84.54,84.555,84.525,84.545,174800000.0
2009-07-21 21:00:00,84.54,84.575,84.54,84.55,211000000.0
2009-07-21 21:01:00,84.545,84.55,84.53,84.55,155600000.0
2009-07-21 21:02:00,84.55,84.555,84.525,84.555,86400000.0
2009-07-21 21:03:00,84.555,84.555,84.52,84.525,358999997.0
2009-07-21 21:04:00,84.52,84.54,84.51,84.54,243800005.0
2009-07-21 21:05:00,84.54,84.54,84.51,84.51,58000000.0
2009-07-21 21:06:00,84.515,84.525,84.495,84.5,96000000.0
2009-07-21 21:07:00,84.5,84.51,84.46,84.465,154200001.0
2009-07-21 21:08:00,84.475,84.485,84.44,84.45,192800000.0
2009-07-21 21:09:00,84.45,84.485,84.45,84.475,128200000.0
2009-07-21 21:10:00,84.48,84.48,84.475,84.475,32000000.0
2009-07-21 21:11:00,84.47,84.48,84.435,84.45,108800000.0
2009-07-21 21:12:00,84.46,84.485,84.45,84.485,157200000.0
2009-07-21 21:13:00,84.495,84.505,84.475,84.475,469800004.0
2009-07-21 21:14:00,84.48,84.495,84.465,84.47,90400000.0
2009-07-21 21:15:00,84.47,84.47,84.45,84.46,107600000.0
2009-07-21 21:16:00,84.465,84.485,84.455,84.485,175800000.0
2009-07-21 21:17:00,84.485,84.49,84.48,84.485,122000000.0
2009-07-21 21:18:00,84.48,84.485,84.475,84.48,163600000.0
2009-07-21 21:19:00,84.48,84.52,84.48,84.52,182800000.0
2009-07-21 21:20:00,84.515,84.54,84.51,84.53,532999990.0
2009-07-21 21:21:00,84.53,84.535,84.515,84.52,176000000.0
2009-07-21 21:22:00,84.53,84.53,84.495,84.525,460600003.0
2009-07-21 21:23:00,84.5,84.505,84.48,84.48,238000002.0
2009-07-21 21:24:00,84.47,84.5,84.47,84.485,208600000.0
2009-07-21 21:25:00,84.485,84.515,84.475,84.495,440599999.0
2009-07-21 21:26:00,84.485,84.495,84.475,84.495,597599996.0
2009-07-21 21:27:00,84.495,84.555,84.495,84.555,257200000.0
2009-07-21 21:28:00,84.555,84.565,84.535,84.54,338800000.0
2009-07-21 21:29:00,84.545,84.555,84.535,84.55,372200000.0
2009-07-21 21:30:00,84.55,84.555,84.535,84.54,92200000.0
2009-07-21 21:31:00,84.53,84.545,84.515,84.545,300800000.0
2009-07-21 21:32:00,84.54,84.555,84.525,84.535,308800000.0
2009-07-21 21:33:00,84.535,84.54,84.515,84.53,446399999.0
2009-07-21 21:34:00,84.52,84.54,84.515,84.535,366999999.0
2009-07-21 21:35:00,84.535,84.535,84.51,84.51,111600000.0
2009-07-21 21:36:00,84.51,84.515,84.505,84.505,201399998.0
2009-07-21 21:37:00,84.51,84.515,84.49,84.495,495999994.0
2009-07-21 21:38:00,84.495,84.5,84.495,84.5,164599996.0
2009-07-21 21:39:00,84.505,84.51,84.49,84.49,58999999.0
2009-07-21 21:40:00,84.49,84.53,84.49,84.525,363200000.0
2009-07-21 21:41:00,84.525,84.57,84.525,84.565,560600000.0
2009-07-21 21:42:00,84.565,84.6,84.565,84.6,450799999.0
2009-07-21 21:43:00,84.6,84.605,84.59,84.595,229400000.0
2009-07-21 21:44:00,84.6,84.61,84.59,84.61,257400001.0
2009-07-21 21:45:00,84.6,84.645,84.6,84.645,116800000.0
2009-07-21 21:46:00,84.625,84.67,84.625,84.665,166400001.0
2009-07-21 21:47:00,84.665,84.67,84.62,84.645,765600008.0
2009-07-21 21:48:00,84.655,84.67,84.635,84.645,194999999.0
2009-07-21 21:49:00,84.64,84.645,84.635,84.645,58800000.0
2009-07-21 21:50:00,84.645,84.645,84.63,84.64,665599992.0
2009-07-21 21:51:00,84.635,84.64,84.615,84.635,1101600009.0
2009-07-21 21:52:00,84.635,84.665,84.62,84.645,979400004.0
2009-07-21 21:53:00,84.645,84.645,84.625,84.635,762599994.0
2009-07-21 21:54:00,84.63,84.64,84.625,84.63,218800000.0
2009-07-21 21:55:00,84.63,84.635,84.625,84.625,569999994.0
2009-07-21 21:56:00,84.625,84.64,84.625,84.635,610999999.0
2009-07-21 21:57:00,84.635,84.66,84.635,84.655,434400003.0
2009-07-21 21:58:00,84.655,84.67,84.645,84.65,232600000.0
2009-07-21 21:59:00,84.65,84.65,84.615,84.615,622400000.0
2009-07-21 22:00:00,84.61,84.68,84.61,84.67,631600009.0
2009-07-21 22:01:00,84.685,84.745,84.685,84.745,378100000.0
2009-07-21 22:02:00,84.745,84.76,84.73,84.76,236300002.0
2009-07-21 22:03:00,84.75,84.75,84.735,84.735,79200000.0
2009-07-21 22:04:00,84.745,84.75,84.725,84.74,212000001.0
2009-07-21 22:05:00,84.74,84.745,84.735,84.735,66000000.0
2009-07-21 22:06:00,84.74,84.745,84.74,84.74,92400002.0
2009-07-21 22:07:00,84.745,84.755,84.735,84.755,233599998.0
2009-07-21 22:08:00,84.76,84.765,84.76,84.76,20800000.0
2009-07-21 22:09:00,84.76,84.78,84.76,84.77,245199998.0
2009-07-21 22:10:00,84.77,84.79,84.77,84.775,417599998.0
2009-07-21 22:11:00,84.775,84.84,84.775,84.815,162200000.0
2009-07-21 22:12:00,84.815,84.85,84.81,84.845,158000001.0
2009-07-21 22:13:00,84.84,84.86,84.84,84.845,272200000.0
2009-07-21 22:14:00,84.845,84.895,84.83,84.87,527000003.0
2009-07-21 22:15:00,84.89,84.935,84.875,84.935,559400004.0
2009-07-21 22:16:00,84.935,84.95,84.885,84.885,462600003.0
2009-07-21 22:17:00,84.9,84.915,84.875,84.895,562200003.0
2009-07-21 22:18:00,84.89,84.945,84.89,84.915,457200003.0
2009-07-21 22:19:00,84.915,84.925,84.9,84.905,559600007.0
2009-07-21 22:20:00,84.905,84.92,84.865,84.88,352999999.0
2009-07-21 22:21:00,84.87,84.885,84.865,84.865,403600006.0
2009-07-21 22:22:00,84.87,84.88,84.855,84.855,425000004.0
2009-07-21 22:23:00,84.855,84.875,84.85,84.87,335600000.0
2009-07-21 22:24:00,84.87,84.88,84.855,84.86,132200001.0
2009-07-21 22:25:00,84.855,84.855,84.845,84.85,55200001.0
2009-07-21 22:26:00,84.85,84.85,84.84,84.85,94200000.0
2009-07-21 22:27:00,84.85,84.875,84.845,84.85,212400004.0
2009-07-21 22:28:00,84.855,84.885,84.85,84.85,199200000.0
2009-07-21 22:29:00,84.85,84.88,84.85,84.865,305800001.0
2009-07-21 22:30:00,84.865,84.89,84.85,84.865,597400011.0
2009-07-21 22:31:00,84.865,84.865,84.84,84.845,805600014.0
2009-07-21 22:32:00,84.84,84.84,84.72,84.72,628200006.0
2009-07-21 22:33:00,84.715,84.72,84.7,84.715,534000006.0
2009-07-21 22:34:00,84.715,84.73,84.71,84.725,483399999.0
2009-07-21 22:35:00,84.73,84.77,84.73,84.77,451400002.0
2009-07-21 22:36:00,84.77,84.83,84.76,84.785,320000000.0
2009-07-21 22:37:00,84.785,84.785,84.755,84.755,139200000.0
2009-07-21 22:38:00,84.755,84.755,84.755,84.755,91200001.0
2009-07-21 22:39:00,84.755,84.755,84.755,84.755,6400000.0
2009-07-21 22:40:00,84.755,84.795,84.755,84.765,279600001.0
2009-07-21 22:41:00,84.77,84.865,84.77,84.835,254200000.0
2009-07-21 22:42:00,84.835,84.865,84.835,84.855,67200000.0
2009-07-21 22:43:00,84.865,84.925,84.855,84.91,320800002.0
2009-07-21 22:44:00,84.92,84.925,84.89,84.895,262600001.0
2009-07-21 22:45:00,84.89,84.935,84.89,84.905,186800000.0
2009-07-21 22:46:00,84.915,84.935,84.915,84.92,205200001.0
2009-07-21 22:47:00,84.92,84.96,84.915,84.96,272400000.0
2009-07-21 22:48:00,84.955,84.995,84.925,84.945,575200003.0
2009-07-21 22:49:00,84.96,84.97,84.945,84.955,485800006.0
2009-07-21 22:50:00,84.96,84.96,84.915,84.94,320199999.0
2009-07-21 22:51:00,84.94,84.955,84.92,84.935,199600001.0
2009-07-21 22:52:00,84.935,84.94,84.92,84.925,280200000.0
2009-07-21 22:53:00,84.925,84.95,84.925,84.935,441600000.0
2009-07-21 22:54:00,84.935,84.945,84.91,84.91,258800000.0
2009-07-21 22:55:00,84.91,84.935,84.905,84.93,177600003.0
2009-07-21 22:56:00,84.93,84.93,84.82,84.865,460400006.0
2009-07-21 22:57:00,84.865,84.895,84.86,84.895,214000000.0
2009-07-21 22:58:00,84.9,84.9,84.86,84.895,146000000.0
2009-07-21 22:59:00,84.895,84.935,84.895,84.915,223600001.0
2009-07-21 23:00:00,84.915,84.915,84.87,84.87,68000000.0
2009-07-21 23:01:00,84.87,84.89,84.87,84.89,34200000.0
2009-07-21 23:02:00,84.88,84.915,84.88,84.905,110000000.0
2009-07-21 23:03:00,84.905,84.915,84.905,84.91,83600000.0
2009-07-21 23:04:00,84.9,84.935,84.87,84.935,293800002.0
2009-07-21 23:05:00,84.935,84.935,84.925,84.93,35200000.0
2009-07-21 23:06:00,84.92,84.925,84.91,84.925,96400001.0
2009-07-21 23:07:00,84.93,84.935,84.93,84.93,38400000.0
2009-07-21 23:08:00,84.94,84.97,84.94,84.955,222400001.0
2009-07-21 23:09:00,84.96,84.97,84.945,84.97,112000000.0
2009-07-21 23:10:00,84.97,84.97,84.94,84.955,294800001.0
2009-07-21 23:11:00,84.965,84.965,84.935,84.95,170400000.0
2009-07-21 23:12:00,84.96,84.96,84.925,84.925,304600003.0
2009-07-21 23:13:00,84.925,84.94,84.925,84.935,155200002.0
2009-07-21 23:14:00,84.935,84.945,84.935,84.935,357800001.0
2009-07-21 23:15:00,84.94,84.945,84.935,84.94,77200001.0
2009-07-21 23:16:00,84.94,84.94,84.93,84.93,130600001.0
2009-07-21 23:17:00,84.925,84.94,84.925,84.93,78800000.0
2009-07-21 23:18:00,84.93,84.93,84.925,84.925,33600000.0
2009-07-21 23:19:00,84.925,84.945,84.925,84.935,151200000.0
2009-07-21 23:20:00,84.93,84.93,84.92,84.925,52800000.0
2009-07-21 23:21:00,84.925,84.925,84.895,84.895,12800000.0
2009-07-21 23:22:00,84.905,84.91,84.895,84.895,121600001.0
2009-07-21 23:23:00,84.91,84.91,84.875,84.89,260800003.0
2009-07-21 23:24:00,84.89,84.89,84.885,84.885,86400002.0
2009-07-21 23:25:00,84.88,84.88,84.88,84.88,3200000.0
2009-07-21 23:26:00,84.88,84.885,84.88,84.885,32000000.0
2009-07-21 23:27:00,84.875,84.88,84.855,84.855,119000003.0
2009-07-21 23:28:00,84.865,84.865,84.865,84.865,16000000.0
2009-07-21 23:29:00,84.86,84.86,84.855,84.855,6400000.0
2009-07-21 23:30:00,84.85,84.865,84.85,84.865,51200000.0
2009-07-21 23:31:00,84.865,84.865,84.845,84.845,172800003.0
2009-07-21 23:32:00,84.845,84.86,84.845,84.855,208000000.0
2009-07-21 23:33:00,84.855,84.855,84.845,84.845,104000000.0
2009-07-21 23:34:00,84.845,84.845,84.82,84.845,208000000.0
2009-07-21 23:35:00,84.845,84.845,84.81,84.81,128000000.0
2009-07-21 23:36:00,84.81,84.83,84.81,84.815,200000001.0
2009-07-21 23:37:00,84.815,84.825,84.785,84.785,381800005.0
2009-07-21 23:38:00,84.785,84.79,84.785,84.79,84400002.0
2009-07-21 23:39:00,84.79,84.79,84.78,84.785,271800001.0
2009-07-21 23:40:00,84.785,84.82,84.78,84.82,488400001.0
2009-07-21 23:41:00,84.82,84.835,84.81,84.835,123200001.0
2009-07-21 23:42:00,84.815,84.82,84.805,84.815,51200001.0
2009-07-21 23:43:00,84.82,84.845,84.82,84.84,46400000.0
2009-07-21 23:44:00,84.855,84.855,84.795,84.81,162000003.0
2009-07-21 23:45:00,84.825,84.83,84.81,84.825,93400001.0
2009-07-21 23:46:00,84.825,84.825,84.81,84.81,41600000.0
2009-07-21 23:47:00,84.815,84.815,84.815,84.815,3200000.0
2009-07-21 23:48:00,84.825,84.825,84.78,84.81,91200000.0
2009-07-21 23:49:00,84.815,84.815,84.775,84.815,36800000.0
2009-07-21 23:50:00,84.83,84.83,84.795,84.795,43200000.0
2009-07-21 23:51:00,84.795,84.795,84.745,84.745,16000000.0
2009-07-21 23:52:00,84.75,84.755,84.73,84.73,85200000.0
2009-07-21 23:53:00,84.73,84.75,84.73,84.745,57000000.0
2009-07-21 23:54:00,84.745,84.75,84.72,84.72,106000000.0
2009-07-21 23:55:00,84.73,84.74,84.71,84.735,40600000.0
2009-07-21 23:56:00,84.735,84.755,84.725,84.725,98800000.0
2009-07-21 23:57:00,84.725,84.75,84.725,84.75,102200000.0
2009-07-21 23:58:00,84.74,84.755,84.74,84.745,87000000.0
2009-07-21 23:59:00,84.74,84.745,84.735,84.745,26800000.0
2009-07-22 00:00:00,84.74,84.75,84.74,84.75,40000000.0
2009-07-22 00:01:00,84.765,84.77,84.745,84.75,96000000.0
2009-07-22 00:02:00,84.76,84.765,84.735,84.76,80400000.0
2009-07-22 00:03:00,84.77,84.77,84.735,84.735,61600000.0
2009-07-22 00:04:00,84.735,84.75,84.73,84.75,72000000.0
2009-07-22 00:05:00,84.745,84.745,84.74,84.74,22000000.0
2009-07-22 00:06:00,84.74,84.745,84.74,84.74,27600000.0
2009-07-22 00:07:00,84.74,84.745,84.735,84.74,86400000.0
2009-07-22 00:08:00,84.74,84.74,84.74,84.74,19200000.0
2009-07-22 00:09:00,84.74,84.75,84.73,84.74,79400000.0
2009-07-22 00:10:00,84.725,84.745,84.725,84.745,21200000.0
2009-07-22 00:11:00,84.745,84.75,84.745,84.75,16000000.0
2009-07-22 00:12:00,84.745,84.76,84.745,84.76,47200000.0
2009-07-22 00:13:00,84.755,84.755,84.73,84.74,46800000.0
2009-07-22 00:14:00,84.74,84.75,84.73,84.74,85400000.0
2009-07-22 00:15:00,84.725,84.725,84.725,84.725,21200001.0
2009-07-22 00:16:00,84.725,84.735,84.725,84.73,43400000.0
2009-07-22 00:17:00,84.735,84.735,84.73,84.73,9600000.0
2009-07-22 00:18:00,84.73,84.73,84.655,84.68,244000000.0
2009-07-22 00:19:00,84.695,84.73,84.68,84.715,223600000.0
2009-07-22 00:20:00,84.715,84.725,84.715,84.725,20000000.0
2009-07-22 00:21:00,84.72,84.72,84.715,84.715,19400000.0
2009-07-22 00:22:00,84.715,84.75,84.705,84.75,58800000.0
2009-07-22 00:23:00,84.75,84.76,84.72,84.72,213400000.0
2009-07-22 00:24:00,84.72,84.73,84.72,84.72,50600000.0
2009-07-22 00:25:00,84.71,84.72,84.69,84.705,81800000.0
2009-07-22 00:26:00,84.705,84.71,84.7,84.71,35600000.0
2009-07-22 00:27:00,84.71,84.74,84.71,84.74,38400000.0
2009-07-22 00:28:00,84.74,84.75,84.74,84.75,19200000.0
2009-07-22 00:29:00,84.74,84.74,84.74,84.74,28800000.0
2009-07-22 00:30:00,84.75,84.75,84.75,84.75,12800000.0
2009-07-22 00:31:00,84.75,84.785,84.725,84.75,185000000.0
2009-07-22 00:32:00,84.75,84.76,84.73,84.755,184000000.0
2009-07-22 00:33:00,84.77,84.77,84.77,84.77,22400000.0
2009-07-22 00:34:00,84.76,84.76,84.71,84.72,57600000.0
2009-07-22 00:35:00,84.72,84.73,84.71,84.72,68000000.0
2009-07-22 00:36:00,84.71,84.75,84.71,84.745,68000000.0
2009-07-22 00:37:00,84.74,84.74,84.74,84.74,6400000.0
2009-07-22 00:38:00,84.745,84.745,84.725,84.735,65200000.0
2009-07-22 00:39:00,84.735,84.74,84.73,84.73,48400000.0
2009-07-22 00:40:00,84.725,84.725,84.725,84.725,13600000.0
2009-07-22 00:41:00,84.725,84.73,84.725,84.73,11600000.0
2009-07-22 00:42:00,84.74,84.74,84.73,84.73,6400000.0
2009-07-22 00:43:00,84.73,84.73,84.73,84.73,9600000.0
2009-07-22 00:44:00,84.73,84.73,84.71,84.725,24400000.0
2009-07-22 00:45:00,84.73,84.73,84.725,84.73,19200000.0
2009-07-22 00:46:00,84.73,84.73,84.7,84.725,109600000.0
2009-07-22 00:47:00,84.715,84.725,84.715,84.725,27600000.0
2009-07-22 00:48:00,84.715,84.725,84.715,84.725,58000000.0
2009-07-22 00:49:00,84.72,84.72,84.72,84.72,9600000.0
2009-07-22 00:50:00,84.715,84.715,84.715,84.715,34000000.0
2009-07-22 00:51:00,84.715,84.735,84.715,84.735,112400000.0
2009-07-22 00:52:00,84.73,84.73,84.725,84.725,40000000.0
2009-07-22 00:53:00,84.73,84.76,84.725,84.745,170600000.0
2009-07-22 00:54:00,84.745,84.755,84.735,84.735,144200000.0
2009-07-22 00:55:00,84.73,84.74,84.73,84.735,80400000.0
2009-07-22 00:56:00,84.74,84.75,84.735,84.75,36000000.0
2009-07-22 00:57:00,84.73,84.73,84.725,84.73,57600000.0
2009-07-22 00:58:00,84.725,84.745,84.715,84.74,59200000.0
2009-07-22 00:59:00,84.72,84.73,84.72,84.725,20400000.0
2009-07-22 01:00:00,84.735,84.75,84.73,84.73,115600000.0
2009-07-22 01:01:00,84.725,84.745,84.725,84.73,136200000.0
2009-07-22 01:02:00,84.73,84.74,84.73,84.74,21600000.0
2009-07-22 01:03:00,84.74,84.755,84.74,84.755,34800000.0
2009-07-22 01:04:00,84.755,84.76,84.75,84.75,36800000.0
2009-07-22 01:05:00,84.75,84.76,84.75,84.76,47200000.0
2009-07-22 01:06:00,84.755,84.765,84.755,84.765,78000000.0
2009-07-22 01:07:00,84.765,84.765,84.745,84.75,82200000.0
2009-07-22 01:08:00,84.75,84.75,84.735,84.74,104800000.0
2009-07-22 01:09:00,84.74,84.745,84.74,84.745,10800000.0
2009-07-22 01:10:00,84.745,84.75,84.745,84.75,46800000.0
2009-07-22 01:11:00,84.75,84.75,84.75,84.75,20800000.0
2009-07-22 01:12:00,84.75,84.755,84.75,84.75,46000000.0
2009-07-22 01:13:00,84.75,84.755,84.75,84.755,72400000.0
2009-07-22 01:14:00,84.76,84.76,84.76,84.76,36800000.0
2009-07-22 01:15:00,84.76,84.76,84.76,84.76,8400000.0
2009-07-22 01:16:00,84.76,84.76,84.755,84.76,46800000.0
2009-07-22 01:17:00,84.76,84.76,84.755,84.76,46800000.0
2009-07-22 01:18:00,84.755,84.755,84.755,84.755,32000000.0
2009-07-22 01:19:00,84.755,84.755,84.73,84.73,105400000.0
2009-07-22 01:20:00,84.735,84.735,84.685,84.685,153400000.0
2009-07-22 01:21:00,84.685,84.715,84.685,84.715,70000000.0
2009-07-22 01:22:00,84.705,84.715,84.65,84.67,188400000.0
2009-07-22 01:23:00,84.67,84.685,84.665,84.665,174000001.0
2009-07-22 01:24:00,84.675,84.685,84.675,84.68,109600000.0
2009-07-22 01:25:00,84.685,84.69,84.665,84.675,231200000.0
2009-07-22 01:26:00,84.66,84.665,84.63,84.63,290400000.0
2009-07-22 01:27:00,84.64,84.66,84.635,84.64,278000000.0
2009-07-22 01:28:00,84.64,84.645,84.62,84.635,229000000.0
2009-07-22 01:29:00,84.635,84.635,84.57,84.585,515600000.0
2009-07-22 01:30:00,84.59,84.61,84.59,84.6,199000000.0
2009-07-22 01:31:00,84.6,84.63,84.595,84.615,245400000.0
2009-07-22 01:32:00,84.61,84.61,84.59,84.59,168800000.0
2009-07-22 01:33:00,84.595,84.6,84.58,84.6,87400000.0
2009-07-22 01:34:00,84.605,84.615,84.605,84.615,81800001.0
2009-07-22 01:35:00,84.615,84.625,84.615,84.625,98000000.0
2009-07-22 01:36:00,84.615,84.625,84.615,84.615,75400000.0
2009-07-22 01:37:00,84.62,84.625,84.61,84.62,73600000.0
2009-07-22 01:38:00,84.62,84.63,84.62,84.63,56800000.0
2009-07-22 01:39:00,84.645,84.655,84.63,84.635,162400000.0
2009-07-22 01:40:00,84.635,84.635,84.625,84.625,41800000.0
2009-07-22 01:41:00,84.63,84.63,84.62,84.62,89600000.0
2009-07-22 01:42:00,84.62,84.625,84.615,84.62,46400000.0
2009-07-22 01:43:00,84.635,84.635,84.62,84.62,75200000.0
2009-07-22 01:44:00,84.62,84.625,84.62,84.62,36400000.0
2009-07-22 01:45:00,84.62,84.645,84.62,84.625,113800000.0
2009-07-22 01:46:00,84.625,84.625,84.595,84.61,96400000.0
2009-07-22 01:47:00,84.605,84.625,84.605,84.62,97600000.0
2009-07-22 01:48:00,84.615,84.625,84.61,84.61,136800000.0
2009-07-22 01:49:00,84.61,84.61,84.585,84.585,128000000.0
2009-07-22 01:50:00,84.585,84.595,84.57,84.57,245000000.0
2009-07-22 01:51:00,84.58,84.58,84.56,84.56,95600000.0
2009-07-22 01:52:00,84.56,84.58,84.56,84.575,92000000.0
2009-07-22 01:53:00,84.595,84.595,84.555,84.56,173200000.0
2009-07-22 01:54:00,84.565,84.565,84.56,84.56,88200000.0
2009-07-22 01:55:00,84.56,84.565,84.56,84.565,19600000.0
2009-07-22 01:56:00,84.56,84.56,84.55,84.55,76000000.0
2009-07-22 01:57:00,84.55,84.57,84.535,84.55,228800000.0
2009-07-22 01:58:00,84.55,84.55,84.52,84.525,200200000.0
2009-07-22 01:59:00,84.525,84.545,84.525,84.535,203800000.0
2009-07-22 02:00:00,84.535,84.545,84.51,84.525,255400000.0
2009-07-22 02:01:00,84.525,84.54,84.515,84.535,136000000.0
2009-07-22 02:02:00,84.535,84.535,84.52,84.52,77600000.0
2009-07-22 02:03:00,84.52,84.52,84.465,84.48,326000000.0
2009-07-22 02:04:00,84.48,84.525,84.48,84.495,252800000.0
2009-07-22 02:05:00,84.49,84.49,84.47,84.49,376599999.0
2009-07-22 02:06:00,84.49,84.49,84.445,84.465,191600000.0
2009-07-22 02:07:00,84.465,84.465,84.45,84.46,149000000.0
2009-07-22 02:08:00,84.46,84.515,84.46,84.505,303000000.0
2009-07-22 02:09:00,84.5,84.545,84.5,84.525,114400000.0
2009-07-22 02:10:00,84.52,84.525,84.5,84.515,218399998.0
2009-07-22 02:11:00,84.515,84.52,84.485,84.495,131600000.0
2009-07-22 02:12:00,84.49,84.515,84.49,84.515,172999999.0
2009-07-22 02:13:00,84.525,84.535,84.525,84.53,128000000.0
2009-07-22 02:14:00,84.53,84.54,84.52,84.525,232799999.0
2009-07-22 02:15:00,84.525,84.555,84.525,84.55,72400000.0
2009-07-22 02:16:00,84.555,84.56,84.525,84.525,86400000.0
2009-07-22 02:17:00,84.525,84.525,84.485,84.485,344000000.0
2009-07-22 02:18:00,84.485,84.5,84.475,84.495,117400000.0
2009-07-22 02:19:00,84.495,84.495,84.485,84.485,180200000.0
2009-07-22 02:20:00,84.485,84.485,84.46,84.47,301800000.0
2009-07-22 02:21:00,84.47,84.485,84.47,84.48,66400000.0
2009-07-22 02:22:00,84.48,84.485,84.475,84.485,168200000.0
2009-07-22 02:23:00,84.485,84.495,84.485,84.49,88800000.0
2009-07-22 02:24:00,84.49,84.49,84.475,84.475,49600000.0
2009-07-22 02:25:00,84.47,84.475,84.47,84.475,42800000.0
2009-07-22 02:26:00,84.46,84.465,84.435,84.445,209000000.0
2009-07-22 02:27:00,84.455,84.47,84.455,84.465,103800000.0
2009-07-22 02:28:00,84.465,84.47,84.465,84.47,44800000.0
2009-07-22 02:29:00,84.465,84.465,84.415,84.415,298600000.0
2009-07-22 02:30:00,84.425,84.44,84.42,84.44,103400000.0
2009-07-22 02:31:00,84.435,84.45,84.42,84.42,129800000.0
2009-07-22 02:32:00,84.415,84.425,84.39,84.4,289400000.0
2009-07-22 02:33:00,84.4,84.43,84.4,84.425,171600000.0
2009-07-22 02:34:00,84.425,84.425,84.405,84.415,105600000.0
2009-07-22 02:35:00,84.405,84.41,84.39,84.395,193200000.0
2009-07-22 02:36:00,84.395,84.395,84.385,84.385,106000000.0
2009-07-22 02:37:00,84.38,84.395,84.365,84.365,128400000.0
2009-07-22 02:38:00,84.375,84.42,84.375,84.415,270000000.0
2009-07-22 02:39:00,84.42,84.425,84.405,84.405,122800000.0
2009-07-22 02:40:00,84.405,84.415,84.4,84.4,142600000.0
2009-07-22 02:41:00,84.415,84.44,84.415,84.43,75800000.0
2009-07-22 02:42:00,84.43,84.435,84.385,84.405,192400000.0
2009-07-22 02:43:00,84.405,84.42,84.385,84.395,168000000.0
2009-07-22 02:44:00,84.385,84.415,84.38,84.415,229200000.0
2009-07-22 02:45:00,84.415,84.45,84.415,84.44,281200000.0
2009-07-22 02:46:00,84.44,84.475,84.44,84.475,100800000.0
2009-07-22 02:47:00,84.475,84.48,84.45,84.455,130200000.0
2009-07-22 02:48:00,84.45,84.455,84.405,84.445,289400000.0
2009-07-22 02:49:00,84.445,84.45,84.445,84.45,17800000.0
2009-07-22 02:50:00,84.44,84.45,84.43,84.445,241000000.0
2009-07-22 02:51:00,84.445,84.46,84.44,84.46,118800000.0
2009-07-22 02:52:00,84.45,84.45,84.445,84.445,169800000.0
2009-07-22 02:53:00,84.445,84.46,84.415,84.425,382400000.0
2009-07-22 02:54:00,84.435,84.47,84.435,84.44,278200000.0
2009-07-22 02:55:00,84.43,84.445,84.415,84.425,575200000.0
2009-07-22 02:56:00,84.425,84.425,84.4,84.405,174400000.0
2009-07-22 02:57:00,84.405,84.435,84.405,84.425,398000000.0
2009-07-22 02:58:00,84.42,84.445,84.415,84.445,213000000.0
2009-07-22 02:59:00,84.445,84.445,84.425,84.435,147200000.0
2009-07-22 03:00:00,84.44,84.455,84.435,84.44,191000000.0
2009-07-22 03:01:00,84.435,84.45,84.435,84.435,121200000.0
2009-07-22 03:02:00,84.435,84.49,84.435,84.465,135200000.0
2009-07-22 03:03:00,84.465,84.465,84.45,84.45,320800000.0
2009-07-22 03:04:00,84.45,84.45,84.42,84.435,170600000.0
2009-07-22 03:05:00,84.44,84.455,84.415,84.43,126800000.0
2009-07-22 03:06:00,84.425,84.435,84.41,84.415,167600000.0
2009-07-22 03:07:00,84.415,84.425,84.41,84.415,248200000.0
2009-07-22 03:08:00,84.415,84.42,84.405,84.41,184200000.0
2009-07-22 03:09:00,84.41,84.41,84.345,84.38,383200000.0
2009-07-22 03:10:00,84.385,84.405,84.385,84.4,326800000.0
2009-07-22 03:11:00,84.4,84.41,84.39,84.395,311000000.0
2009-07-22 03:12:00,84.395,84.41,84.385,84.405,313800000.0
2009-07-22 03:13:00,84.405,84.445,84.405,84.435,245200000.0
2009-07-22 03:14:00,84.43,84.43,84.41,84.415,409200000.0
2009-07-22 03:15:00,84.415,84.44,84.415,84.425,485200000.0
2009-07-22 03:16:00,84.42,84.425,84.405,84.41,305800000.0
2009-07-22 03:17:00,84.41,84.415,84.405,84.415,93200000.0
2009-07-22 03:18:00,84.425,84.46,84.41,84.45,315000000.0
2009-07-22 03:19:00,84.45,84.46,84.435,84.46,248000000.0
2009-07-22 03:20:00,84.46,84.47,84.455,84.47,176400000.0
2009-07-22 03:21:00,84.47,84.48,84.435,84.455,167000000.0
2009-07-22 03:22:00,84.435,84.44,84.425,84.44,40600000.0
2009-07-22 03:23:00,84.435,84.47,84.43,84.47,213200000.0
2009-07-22 03:24:00,84.47,84.47,84.455,84.455,44200000.0
2009-07-22 03:25:00,84.44,84.445,84.43,84.435,97200000.0
2009-07-22 03:26:00,84.435,84.46,84.435,84.46,49400000.0
2009-07-22 03:27:00,84.47,84.48,84.465,84.48,78200000.0
2009-07-22 03:28:00,84.48,84.505,84.47,84.505,139200000.0
2009-07-22 03:29:00,84.51,84.51,84.5,84.5,116600000.0
2009-07-22 03:30:00,84.49,84.495,84.465,84.465,183600000.0
2009-07-22 03:31:00,84.46,84.465,84.455,84.465,106000000.0
2009-07-22 03:32:00,84.455,84.46,84.44,84.445,85800000.0
2009-07-22 03:33:00,84.445,84.445,84.425,84.43,118400000.0
2009-07-22 03:34:00,84.43,84.445,84.415,84.44,234200000.0
2009-07-22 03:35:00,84.435,84.44,84.41,84.42,182000000.0
2009-07-22 03:36:00,84.41,84.435,84.405,84.435,201800000.0
2009-07-22 03:37:00,84.435,84.465,84.435,84.465,194000000.0
2009-07-22 03:38:00,84.465,84.47,84.445,84.465,174800000.0
2009-07-22 03:39:00,84.465,84.475,84.465,84.475,95000000.0
2009-07-22 03:40:00,84.475,84.485,84.46,84.47,138600000.0
2009-07-22 03:41:00,84.465,84.475,84.455,84.455,73800000.0
2009-07-22 03:42:00,84.455,84.465,84.445,84.465,89200000.0
2009-07-22 03:43:00,84.465,84.485,84.465,84.48,112400000.0
2009-07-22 03:44:00,84.485,84.49,84.485,84.485,57200000.0
2009-07-22 03:45:00,84.49,84.5,84.49,84.49,151200000.0
2009-07-22 03:46:00,84.49,84.52,84.49,84.515,92000000.0
2009-07-22 03:47:00,84.52,84.525,84.515,84.52,60800000.0
2009-07-22 03:48:00,84.52,84.53,84.52,84.52,87800000.0
2009-07-22 03:49:00,84.515,84.54,84.515,84.54,191400000.0
2009-07-22 03:50:00,84.54,84.575,84.54,84.565,162800000.0
2009-07-22 03:51:00,84.56,84.565,84.54,84.565,140200000.0
2009-07-22 03:52:00,84.565,84.585,84.565,84.585,54200000.0
2009-07-22 03:53:00,84.575,84.595,84.57,84.595,179800000.0
2009-07-22 03:54:00,84.595,84.615,84.59,84.615,103400000.0
2009-07-22 03:55:00,84.615,84.63,84.61,84.62,189800000.0
2009-07-22 03:56:00,84.625,84.655,84.62,84.65,157200001.0
2009-07-22 03:57:00,84.655,84.655,84.62,84.625,124600000.0
2009-07-22 03:58:00,84.625,84.65,84.625,84.65,134200000.0
2009-07-22 03:59:00,84.645,84.645,84.635,84.645,363800000.0
2009-07-22 04:00:00,84.645,84.645,84.63,84.635,128600000.0
2009-07-22 04:01:00,84.635,84.66,84.63,84.66,213400000.0
2009-07-22 04:02:00,84.64,84.675,84.63,84.65,279000001.0
2009-07-22 04:03:00,84.65,84.66,84.64,84.645,431200002.0
2009-07-22 04:04:00,84.645,84.68,84.645,84.675,714600003.0
2009-07-22 04:05:00,84.68,84.68,84.66,84.67,137800000.0
2009-07-22 04:06:00,84.665,84.69,84.655,84.675,350800000.0
2009-07-22 04:07:00,84.675,84.715,84.66,84.71,441200000.0
2009-07-22 04:08:00,84.715,84.725,84.71,84.725,139400000.0
2009-07-22 04:09:00,84.72,84.73,84.71,84.71,267800000.0
2009-07-22 04:10:00,84.71,84.71,84.69,84.69,39000000.0
2009-07-22 04:11:00,84.685,84.69,84.67,84.675,54000000.0
2009-07-22 04:12:00,84.67,84.675,84.665,84.665,104400000.0
2009-07-22 04:13:00,84.665,84.67,84.665,84.665,44000000.0
2009-07-22 04:14:00,84.66,84.66,84.65,84.65,55400000.0
2009-07-22 04:15:00,84.65,84.66,84.63,84.63,82800000.0
2009-07-22 04:16:00,84.63,84.64,84.62,84.625,61200000.0
2009-07-22 04:17:00,84.63,84.635,84.615,84.615,91800000.0
2009-07-22 04:18:00,84.61,84.615,84.6,84.615,62200000.0
2009-07-22 04:19:00,84.615,84.655,84.615,84.645,87000000.0
2009-07-22 04:20:00,84.65,84.655,84.64,84.65,189400000.0
2009-07-22 04:21:00,84.65,84.66,84.65,84.655,70600000.0
2009-07-22 04:22:00,84.655,84.66,84.65,84.65,98200000.0
2009-07-22 04:23:00,84.65,84.66,84.65,84.65,126200000.0
2009-07-22 04:24:00,84.65,84.665,84.615,84.63,114600000.0
2009-07-22 04:25:00,84.63,84.635,84.62,84.62,87600000.0
2009-07-22 04:26:00,84.62,84.63,84.62,84.625,52400000.0
2009-07-22 04:27:00,84.625,84.63,84.625,84.63,6600000.0
2009-07-22 04:28:00,84.63,84.645,84.625,84.645,45800000.0
2009-07-22 04:29:00,84.645,84.65,84.64,84.645,173800000.0
2009-07-22 04:30:00,84.64,84.64,84.635,84.64,68600000.0
2009-07-22 04:31:00,84.64,84.67,84.635,84.665,92600000.0
2009-07-22 04:32:00,84.665,84.69,84.655,84.655,202400000.0
2009-07-22 04:33:00,84.655,84.665,84.635,84.64,271400000.0
2009-07-22 04:34:00,84.64,84.64,84.625,84.64,113400000.0
2009-07-22 04:35:00,84.635,84.645,84.625,84.635,226200001.0
2009-07-22 04:36:00,84.635,84.635,84.62,84.62,53600000.0
2009-07-22 04:37:00,84.62,84.62,84.61,84.61,31000000.0
2009-07-22 04:38:00,84.605,84.605,84.595,84.595,35200000.0
2009-07-22 04:39:00,84.595,84.595,84.58,84.585,28800000.0
2009-07-22 04:40:00,84.585,84.595,84.575,84.585,199400000.0
2009-07-22 04:41:00,84.585,84.585,84.57,84.575,97800000.0
2009-07-22 04:42:00,84.575,84.595,84.575,84.59,99200000.0
2009-07-22 04:43:00,84.585,84.59,84.58,84.585,49200000.0
2009-07-22 04:44:00,84.59,84.595,84.59,84.595,36400000.0
2009-07-22 04:45:00,84.595,84.605,84.59,84.59,58400000.0
2009-07-22 04:46:00,84.59,84.59,84.585,84.585,19200000.0
2009-07-22 04:47:00,84.585,84.585,84.58,84.58,92400000.0
2009-07-22 04:48:00,84.58,84.58,84.58,84.58,11600000.0
2009-07-22 04:49:00,84.58,84.585,84.57,84.575,94400000.0
2009-07-22 04:50:00,84.575,84.58,84.575,84.575,80400000.0
2009-07-22 04:51:00,84.575,84.58,84.565,84.575,112800000.0
2009-07-22 04:52:00,84.575,84.575,84.555,84.555,77800000.0
2009-07-22 04:53:00,84.565,84.565,84.565,84.565,3200000.0
2009-07-22 04:54:00,84.565,84.58,84.565,84.575,102800000.0
2009-07-22 04:55:00,84.575,84.58,84.575,84.575,167600000.0
2009-07-22 04:56:00,84.575,84.58,84.565,84.565,210000000.0
2009-07-22 04:57:00,84.565,84.575,84.565,84.57,80600000.0
2009-07-22 04:58:00,84.575,84.59,84.575,84.59,61800000.0
2009-07-22 04:59:00,84.585,84.59,84.57,84.57,122400000.0
2009-07-22 05:00:00,84.57,84.585,84.57,84.585,71000000.0
2009-07-22 05:01:00,84.585,84.595,84.58,84.595,63000000.0
2009-07-22 05:02:00,84.595,84.605,84.595,84.605,69400000.0
2009-07-22 05:03:00,84.605,84.615,84.605,84.615,80000000.0
2009-07-22 05:04:00,84.615,84.615,84.615,84.615,99600000.0
2009-07-22 05:05:00,84.615,84.62,84.615,84.615,38600000.0
2009-07-22 05:06:00,84.615,84.62,84.615,84.615,17400000.0
2009-07-22 05:07:00,84.615,84.635,84.615,84.62,90200000.0
2009-07-22 05:08:00,84.625,84.645,84.615,84.625,344400000.0
2009-07-22 05:09:00,84.625,84.625,84.615,84.615,72600000.0
2009-07-22 05:10:00,84.615,84.615,84.595,84.6,194200000.0
2009-07-22 05:11:00,84.6,84.625,84.595,84.605,192800000.0
2009-07-22 05:12:00,84.61,84.61,84.605,84.605,6200000.0
2009-07-22 05:13:00,84.6,84.605,84.6,84.605,24800000.0
2009-07-22 05:14:00,84.6,84.615,84.6,84.61,121000000.0
2009-07-22 05:15:00,84.615,84.615,84.605,84.605,170600000.0
2009-07-22 05:16:00,84.605,84.625,84.605,84.615,80600000.0
2009-07-22 05:17:00,84.62,84.62,84.62,84.62,9800000.0
2009-07-22 05:18:00,84.595,84.615,84.595,84.6,182799999.0
2009-07-22 05:19:00,84.6,84.605,84.6,84.6,12800000.0
2009-07-22 05:20:00,84.605,84.615,84.6,84.605,126000000.0
2009-07-22 05:21:00,84.61,84.615,84.595,84.6,140000000.0
2009-07-22 05:22:00,84.6,84.6,84.6,84.6,19200000.0
2009-07-22 05:23:00,84.6,84.6,84.56,84.565,110200000.0
2009-07-22 05:24:00,84.565,84.565,84.565,84.565,125800000.0
2009-07-22 05:25:00,84.565,84.57,84.565,84.57,34000000.0
2009-07-22 05:26:00,84.57,84.57,84.57,84.57,34400000.0
2009-07-22 05:27:00,84.57,84.57,84.57,84.57,81600000.0
2009-07-22 05:28:00,84.575,84.585,84.57,84.585,104600000.0
2009-07-22 05:29:00,84.585,84.595,84.585,84.595,191200002.0
2009-07-22 05:30:00,84.6,84.605,84.6,84.605,41400000.0
2009-07-22 05:31:00,84.6,84.6,84.59,84.59,19200000.0
2009-07-22 05:32:00,84.59,84.59,84.575,84.575,70600000.0
2009-07-22 05:33:00,84.575,84.585,84.57,84.585,135200000.0
2009-07-22 05:34:00,84.58,84.59,84.58,84.585,111800000.0
2009-07-22 05:35:00,84.585,84.585,84.58,84.585,90200000.0
2009-07-22 05:36:00,84.59,84.605,84.585,84.605,80000000.0
2009-07-22 05:37:00,84.605,84.605,84.6,84.605,51800000.0
2009-07-22 05:38:00,84.615,84.65,84.61,84.645,167600000.0
2009-07-22 05:39:00,84.655,84.675,84.655,84.67,186800002.0
2009-07-22 05:40:00,84.675,84.68,84.665,84.67,267600000.0
2009-07-22 05:41:00,84.675,84.685,84.67,84.675,131400000.0
2009-07-22 05:42:00,84.685,84.685,84.66,84.66,97800000.0
2009-07-22 05:43:00,84.66,84.66,84.65,84.66,144200000.0
2009-07-22 05:44:00,84.66,84.66,84.66,84.66,41600000.0
2009-07-22 05:45:00,84.66,84.67,84.66,84.665,60000000.0
2009-07-22 05:46:00,84.67,84.675,84.67,84.675,175000000.0
2009-07-22 05:47:00,84.675,84.685,84.66,84.685,109000000.0
2009-07-22 05:48:00,84.685,84.705,84.685,84.7,177800000.0
2009-07-22 05:49:00,84.7,84.71,84.695,84.695,227000000.0
2009-07-22 05:50:00,84.695,84.72,84.695,84.715,324800001.0
2009-07-22 05:51:00,84.72,84.72,84.715,84.72,157400001.0
2009-07-22 05:52:00,84.72,84.75,84.72,84.74,266400000.0
2009-07-22 05:53:00,84.74,84.74,84.685,84.695,285400000.0
2009-07-22 05:54:00,84.69,84.715,84.68,84.695,176400000.0
2009-07-22 05:55:00,84.69,84.695,84.68,84.68,217600001.0
2009-07-22 05:56:00,84.685,84.69,84.675,84.68,46800000.0
2009-07-22 05:57:00,84.68,84.695,84.68,84.69,89000000.0
2009-07-22 05:58:00,84.685,84.685,84.67,84.675,93800000.0
2009-07-22 05:59:00,84.68,84.685,84.68,84.68,61600000.0
2009-07-22 06:00:00,84.68,84.685,84.68,84.685,100400000.0
2009-07-22 06:01:00,84.685,84.685,84.685,84.685,25600000.0
2009-07-22 06:02:00,84.685,84.7,84.685,84.695,59600000.0
2009-07-22 06:03:00,84.695,84.695,84.69,84.695,67200000.0
2009-07-22 06:04:00,84.695,84.705,84.685,84.695,105800000.0
2009-07-22 06:05:00,84.695,84.705,84.685,84.685,188400000.0
2009-07-22 06:06:00,84.685,84.685,84.65,84.655,90800000.0
2009-07-22 06:07:00,84.655,84.665,84.655,84.655,34800000.0
2009-07-22 06:08:00,84.655,84.66,84.655,84.66,38000000.0
2009-07-22 06:09:00,84.66,84.685,84.66,84.68,87200000.0
2009-07-22 06:10:00,84.68,84.69,84.68,84.69,233200000.0
2009-07-22 06:11:00,84.675,84.695,84.665,84.695,167800000.0
2009-07-22 06:12:00,84.695,84.695,84.69,84.69,99200000.0
2009-07-22 06:13:00,84.69,84.73,84.69,84.725,214200000.0
2009-07-22 06:14:00,84.725,84.78,84.72,84.76,413799999.0
2009-07-22 06:15:00,84.755,84.77,84.74,84.765,218000000.0
2009-07-22 06:16:00,84.765,84.785,84.76,84.77,181000000.0
2009-07-22 06:17:00,84.77,84.77,84.74,84.755,266800000.0
2009-07-22 06:18:00,84.755,84.765,84.75,84.76,181400000.0
2009-07-22 06:19:00,84.76,84.775,84.75,84.77,200800000.0
2009-07-22 06:20:00,84.77,84.795,84.765,84.785,238799999.0
2009-07-22 06:21:00,84.785,84.79,84.775,84.785,190800001.0
2009-07-22 06:22:00,84.795,84.795,84.77,84.77,162600000.0
2009-07-22 06:23:00,84.77,84.77,84.725,84.73,194400000.0
2009-07-22 06:24:00,84.735,84.735,84.72,84.73,136200000.0
2009-07-22 06:25:00,84.73,84.73,84.715,84.725,57800000.0
2009-07-22 06:26:00,84.725,84.75,84.715,84.735,240800000.0
2009-07-22 06:27:00,84.735,84.735,84.725,84.725,70400000.0
2009-07-22 06:28:00,84.725,84.745,84.72,84.73,130400000.0
2009-07-22 06:29:00,84.74,84.765,84.74,84.755,205000004.0
2009-07-22 06:30:00,84.755,84.76,84.745,84.745,51400000.0
2009-07-22 06:31:00,84.745,84.745,84.715,84.72,86400000.0
2009-07-22 06:32:00,84.72,84.725,84.71,84.72,51200000.0
2009-07-22 06:33:00,84.72,84.72,84.71,84.71,96000000.0
2009-07-22 06:34:00,84.71,84.735,84.71,84.715,251400000.0
2009-07-22 06:35:00,84.72,84.72,84.72,84.72,19200000.0
2009-07-22 06:36:00,84.715,84.73,84.715,84.725,38400000.0
2009-07-22 06:37:00,84.725,84.735,84.72,84.72,46800000.0
2009-07-22 06:38:00,84.72,84.73,84.72,84.73,64800000.0
2009-07-22 06:39:00,84.73,84.735,84.725,84.725,119600002.0
2009-07-22 06:40:00,84.725,84.725,84.725,84.725,6400000.0
2009-07-22 06:41:00,84.72,84.72,84.72,84.72,3200000.0
2009-07-22 06:42:00,84.725,84.73,84.72,84.725,30400000.0
2009-07-22 06:43:00,84.709,84.712,84.708,84.71,224400000.0
2009-07-22 06:44:00,84.725,84.725,84.72,84.72,224400000.0
2009-07-22 06:45:00,84.72,84.72,84.71,84.715,30800000.0
2009-07-22 06:46:00,84.71,84.725,84.71,84.725,267600002.0
2009-07-22 06:47:00,84.725,84.73,84.725,84.725,35200000.0
2009-07-22 06:48:00,84.725,84.725,84.725,84.725,6400000.0
2009-07-22 06:49:00,84.725,84.74,84.725,84.725,60800000.0
2009-07-22 06:50:00,84.725,84.725,84.715,84.715,90400000.0
2009-07-22 06:51:00,84.72,84.72,84.715,84.72,33800000.0
2009-07-22 06:52:00,84.72,84.72,84.715,84.715,20000000.0
2009-07-22 06:53:00,84.72,84.72,84.72,84.72,16200000.0
2009-07-22 06:54:00,84.715,84.72,84.715,84.715,26000000.0
2009-07-22 06:55:00,84.715,84.725,84.715,84.725,50600000.0
2009-07-22 06:56:00,84.725,84.73,84.725,84.725,19200000.0
2009-07-22 06:57:00,84.725,84.725,84.71,84.715,93400000.0
2009-07-22 06:58:00,84.71,84.71,84.695,84.7,85800000.0
2009-07-22 06:59:00,84.7,84.705,84.7,84.705,12800000.0
2009-07-22 07:00:00,84.705,84.705,84.705,84.705,39800000.0
2009-07-22 07:01:00,84.705,84.725,84.705,84.725,48200000.0
2009-07-22 07:02:00,84.72,84.74,84.72,84.73,41600000.0
2009-07-22 07:03:00,84.735,84.735,84.735,84.735,9600000.0
2009-07-22 07:04:00,84.735,84.74,84.725,84.735,265600004.0
2009-07-22 07:05:00,84.735,84.735,84.735,84.735,38400000.0
2009-07-22 07:06:00,84.735,84.74,84.73,84.74,149200000.0
2009-07-22 07:07:00,84.74,84.75,84.74,84.75,131800000.0
2009-07-22 07:08:00,84.75,84.75,84.75,84.75,73600000.0
2009-07-22 07:09:00,84.75,84.75,84.745,84.745,61200000.0
2009-07-22 07:10:00,84.745,84.745,84.74,84.74,61200000.0
2009-07-22 07:11:00,84.74,84.75,84.74,84.745,93400000.0
2009-07-22 07:12:00,84.745,84.785,84.745,84.77,180800000.0
2009-07-22 07:13:00,84.77,84.805,84.77,84.79,240599999.0
2009-07-22 07:14:00,84.79,84.79,84.76,84.765,128000000.0
2009-07-22 07:15:00,84.77,84.775,84.77,84.77,79000000.0
2009-07-22 07:16:00,84.77,84.805,84.765,84.805,221800000.0
2009-07-22 07:17:00,84.805,84.805,84.775,84.775,114200000.0
2009-07-22 07:18:00,84.78,84.785,84.775,84.775,116600000.0
2009-07-22 07:19:00,84.775,84.8,84.775,84.795,35200000.0
2009-07-22 07:20:00,84.785,84.785,84.785,84.785,9600000.0
2009-07-22 07:21:00,84.785,84.79,84.78,84.79,110200000.0
2009-07-22 07:22:00,84.785,84.795,84.78,84.79,57600000.0
2009-07-22 07:23:00,84.785,84.785,84.785,84.785,25600000.0
2009-07-22 07:24:00,84.785,84.795,84.785,84.79,68600000.0
2009-07-22 07:25:00,84.795,84.795,84.79,84.79,69800000.0
2009-07-22 07:26:00,84.79,84.79,84.77,84.77,103200000.0
2009-07-22 07:27:00,84.78,84.78,84.77,84.77,58800000.0
2009-07-22 07:28:00,84.77,84.775,84.765,84.77,225600000.0
2009-07-22 07:29:00,84.77,84.79,84.77,84.785,287800000.0
2009-07-22 07:30:00,84.785,84.795,84.785,84.785,79400000.0
2009-07-22 07:31:00,84.785,84.785,84.765,84.78,125200001.0
2009-07-22 07:32:00,84.78,84.78,84.75,84.75,129600000.0
2009-07-22 07:33:00,84.755,84.765,84.75,84.765,127200001.0
2009-07-22 07:34:00,84.76,84.76,84.745,84.745,118600000.0
2009-07-22 07:35:00,84.745,84.745,84.735,84.735,75800000.0
2009-07-22 07:36:00,84.735,84.755,84.73,84.745,156200001.0
2009-07-22 07:37:00,84.75,84.765,84.745,84.765,202800000.0
2009-07-22 07:38:00,84.755,84.765,84.745,84.75,152400000.0
2009-07-22 07:39:00,84.75,84.75,84.695,84.725,179200000.0
2009-07-22 07:40:00,84.71,84.725,84.7,84.71,307800002.0
2009-07-22 07:41:00,84.71,84.71,84.69,84.7,303200000.0
2009-07-22 07:42:00,84.7,84.705,84.68,84.685,1329399995.0
2009-07-22 07:43:00,84.685,84.7,84.675,84.7,529600001.0
2009-07-22 07:44:00,84.7,84.715,84.69,84.71,145000000.0
2009-07-22 07:45:00,84.71,84.735,84.705,84.725,202800000.0
2009-07-22 07:46:00,84.725,84.735,84.71,84.72,197600000.0
2009-07-22 07:47:00,84.72,84.73,84.71,84.715,179599999.0
2009-07-22 07:48:00,84.715,84.75,84.71,84.745,255800000.0
2009-07-22 07:49:00,84.745,84.75,84.74,84.75,130799999.0
2009-07-22 07:50:00,84.75,84.75,84.71,84.725,439999997.0
2009-07-22 07:51:00,84.73,84.745,84.725,84.735,886599999.0
2009-07-22 07:52:00,84.73,84.735,84.715,84.72,567399995.0
2009-07-22 07:53:00,84.725,84.725,84.715,84.715,663000001.0
2009-07-22 07:54:00,84.715,84.72,84.695,84.695,525999999.0
2009-07-22 07:55:00,84.695,84.715,84.67,84.67,150200000.0
2009-07-22 07:56:00,84.665,84.665,84.645,84.65,93000000.0
2009-07-22 07:57:00,84.65,84.7,84.65,84.685,205800001.0
2009-07-22 07:58:00,84.68,84.69,84.64,84.64,350400002.0
2009-07-22 07:59:00,84.64,84.665,84.64,84.655,153600000.0
2009-07-22 08:00:00,84.655,84.66,84.645,84.66,269000000.0
2009-07-22 08:01:00,84.66,84.665,84.625,84.63,140000000.0
2009-07-22 08:02:00,84.63,84.63,84.59,84.595,333200000.0
2009-07-22 08:03:00,84.595,84.61,84.58,84.61,397200006.0
2009-07-22 08:04:00,84.61,84.615,84.6,84.6,168200000.0
2009-07-22 08:05:00,84.6,84.605,84.58,84.605,207200000.0
2009-07-22 08:06:00,84.605,84.66,84.605,84.645,332200000.0
2009-07-22 08:07:00,84.65,84.68,84.645,84.67,272000000.0
2009-07-22 08:08:00,84.67,84.715,84.67,84.695,232800000.0
2009-07-22 08:09:00,84.69,84.71,84.675,84.71,202400000.0
2009-07-22 08:10:00,84.71,84.71,84.695,84.7,83200000.0
2009-07-22 08:11:00,84.7,84.725,84.7,84.725,144400000.0
2009-07-22 08:12:00,84.725,84.725,84.7,84.705,78800000.0
2009-07-22 08:13:00,84.705,84.71,84.685,84.695,188000001.0
2009-07-22 08:14:00,84.695,84.7,84.685,84.685,35200000.0
2009-07-22 08:15:00,84.685,84.705,84.68,84.695,84000000.0
2009-07-22 08:16:00,84.695,84.695,84.69,84.69,48000000.0
2009-07-22 08:17:00,84.69,84.69,84.67,84.675,72000000.0
2009-07-22 08:18:00,84.675,84.675,84.655,84.655,97600000.0
2009-07-22 08:19:00,84.655,84.685,84.655,84.655,253200001.0
2009-07-22 08:20:00,84.655,84.675,84.62,84.67,265600000.0
2009-07-22 08:21:00,84.67,84.675,84.65,84.65,341199999.0
2009-07-22 08:22:00,84.65,84.655,84.64,84.645,88000000.0
2009-07-22 08:23:00,84.64,84.645,84.61,84.61,100199999.0
2009-07-22 08:24:00,84.605,84.625,84.605,84.625,170800000.0
2009-07-22 08:25:00,84.625,84.635,84.625,84.635,35200000.0
2009-07-22 08:26:00,84.635,84.645,84.635,84.64,243599999.0
2009-07-22 08:27:00,84.64,84.65,84.64,84.65,100000000.0
2009-07-22 08:28:00,84.645,84.645,84.625,84.625,196000000.0
2009-07-22 08:29:00,84.63,84.63,84.595,84.595,314400001.0
2009-07-22 08:30:00,84.61,84.625,84.585,84.605,300399999.0
2009-07-22 08:31:00,84.61,84.665,84.605,84.655,279600000.0
2009-07-22 08:32:00,84.655,84.7,84.65,84.685,569400003.0
2009-07-22 08:33:00,84.685,84.685,84.65,84.65,314200000.0
2009-07-22 08:34:00,84.65,84.7,84.65,84.7,214800000.0
2009-07-22 08:35:00,84.695,84.715,84.675,84.71,471799998.0
2009-07-22 08:36:00,84.71,84.715,84.7,84.705,300800000.0
2009-07-22 08:37:00,84.705,84.705,84.675,84.69,316799999.0
2009-07-22 08:38:00,84.69,84.715,84.69,84.715,245200001.0
2009-07-22 08:39:00,84.72,84.725,84.7,84.7,151600000.0
2009-07-22 08:40:00,84.7,84.7,84.685,84.69,104000000.0
2009-07-22 08:41:00,84.685,84.715,84.68,84.695,224400000.0
2009-07-22 08:42:00,84.695,84.705,84.675,84.675,48400000.0
2009-07-22 08:43:00,84.665,84.68,84.66,84.68,160400000.0
2009-07-22 08:44:00,84.68,84.72,84.675,84.715,239200000.0
2009-07-22 08:45:00,84.71,84.715,84.67,84.67,244400001.0
2009-07-22 08:46:00,84.67,84.68,84.655,84.66,265800000.0
2009-07-22 08:47:00,84.66,84.67,84.66,84.665,127199999.0
2009-07-22 08:48:00,84.66,84.67,84.655,84.66,234000000.0
2009-07-22 08:49:00,84.66,84.685,84.655,84.675,365000000.0
2009-07-22 08:50:00,84.675,84.705,84.675,84.705,358000001.0
2009-07-22 08:51:00,84.705,84.74,84.705,84.72,392199999.0
2009-07-22 08:52:00,84.72,84.75,84.715,84.73,164000001.0
2009-07-22 08:53:00,84.72,84.75,84.72,84.725,161200000.0
2009-07-22 08:54:00,84.725,84.725,84.69,84.69,232200000.0
2009-07-22 08:55:00,84.685,84.72,84.685,84.7,329000000.0
2009-07-22 08:56:00,84.7,84.71,84.69,84.705,494800000.0
2009-07-22 08:57:00,84.705,84.73,84.705,84.73,348800000.0
2009-07-22 08:58:00,84.73,84.775,84.71,84.765,491600001.0
2009-07-22 08:59:00,84.765,84.81,84.76,84.79,530400000.0
2009-07-22 09:00:00,84.79,84.79,84.74,84.76,383200000.0
2009-07-22 09:01:00,84.76,84.785,84.715,84.72,562400001.0
2009-07-22 09:02:00,84.72,84.72,84.645,84.68,547799997.0
2009-07-22 09:03:00,84.685,84.705,84.675,84.695,228000000.0
2009-07-22 09:04:00,84.695,84.71,84.66,84.665,394400000.0
2009-07-22 09:05:00,84.665,84.7,84.665,84.665,383600001.0
2009-07-22 09:06:00,84.665,84.69,84.635,84.64,439800000.0
2009-07-22 09:07:00,84.64,84.665,84.63,84.655,330400000.0
2009-07-22 09:08:00,84.665,84.675,84.655,84.67,309000000.0
2009-07-22 09:09:00,84.67,84.705,84.67,84.675,416000003.0
2009-07-22 09:10:00,84.675,84.68,84.645,84.665,343400000.0
2009-07-22 09:11:00,84.665,84.665,84.65,84.66,345400001.0
2009-07-22 09:12:00,84.655,84.675,84.645,84.645,352799999.0
2009-07-22 09:13:00,84.645,84.65,84.63,84.64,264200000.0
2009-07-22 09:14:00,84.64,84.65,84.625,84.645,338199999.0
2009-07-22 09:15:00,84.645,84.645,84.585,84.585,546199999.0
2009-07-22 09:16:00,84.585,84.6,84.58,84.595,441599999.0
2009-07-22 09:17:00,84.59,84.6,84.585,84.585,310600001.0
2009-07-22 09:18:00,84.59,84.59,84.56,84.565,197400000.0
2009-07-22 09:19:00,84.56,84.565,84.55,84.55,302200000.0
2009-07-22 09:20:00,84.55,84.565,84.525,84.53,213400000.0
2009-07-22 09:21:00,84.535,84.575,84.535,84.545,420199999.0
2009-07-22 09:22:00,84.545,84.56,84.54,84.54,323600002.0
2009-07-22 09:23:00,84.54,84.54,84.455,84.455,577600001.0
2009-07-22 09:24:00,84.465,84.475,84.41,84.445,581000001.0
2009-07-22 09:25:00,84.45,84.5,84.45,84.495,677599999.0
2009-07-22 09:26:00,84.5,84.515,84.475,84.475,404200000.0
2009-07-22 09:27:00,84.475,84.52,84.475,84.51,440399997.0
2009-07-22 09:28:00,84.51,84.525,84.495,84.52,290400000.0
2009-07-22 09:29:00,84.52,84.53,84.51,84.51,550200000.0
2009-07-22 09:30:00,84.51,84.515,84.47,84.475,176000000.0
2009-07-22 09:31:00,84.475,84.5,84.465,84.49,379800001.0
2009-07-22 09:32:00,84.49,84.49,84.475,84.485,383599999.0
2009-07-22 09:33:00,84.49,84.495,84.46,84.46,451199999.0
2009-07-22 09:34:00,84.46,84.49,84.44,84.49,451000002.0
2009-07-22 09:35:00,84.49,84.49,84.455,84.47,298199998.0
2009-07-22 09:36:00,84.465,84.485,84.435,84.465,507199999.0
2009-07-22 09:37:00,84.465,84.52,84.465,84.52,511000000.0
2009-07-22 09:38:00,84.52,84.54,84.505,84.53,347800000.0
2009-07-22 09:39:00,84.535,84.555,84.525,84.545,314200000.0
2009-07-22 09:40:00,84.56,84.565,84.535,84.545,213400000.0
2009-07-22 09:41:00,84.535,84.545,84.525,84.545,178000000.0
2009-07-22 09:42:00,84.545,84.57,84.535,84.56,310199999.0
2009-07-22 09:43:00,84.56,84.56,84.495,84.5,238200000.0
2009-07-22 09:44:00,84.5,84.5,84.475,84.48,292199999.0
2009-07-22 09:45:00,84.48,84.51,84.48,84.51,85800000.0
2009-07-22 09:46:00,84.51,84.52,84.48,84.485,127200000.0
2009-07-22 09:47:00,84.495,84.525,84.495,84.51,225400000.0
2009-07-22 09:48:00,84.505,84.53,84.495,84.525,163200000.0
2009-07-22 09:49:00,84.535,84.535,84.515,84.52,148800000.0
2009-07-22 09:50:00,84.515,84.52,84.455,84.46,302400000.0
2009-07-22 09:51:00,84.45,84.475,84.45,84.455,344799999.0
2009-07-22 09:52:00,84.46,84.495,84.46,84.485,314800000.0
2009-07-22 09:53:00,84.48,84.48,84.46,84.46,377599999.0
2009-07-22 09:54:00,84.465,84.475,84.455,84.46,689400000.0
2009-07-22 09:55:00,84.465,84.505,84.465,84.485,215599999.0
2009-07-22 09:56:00,84.485,84.495,84.455,84.49,307000000.0
2009-07-22 09:57:00,84.49,84.525,84.485,84.515,210400000.0
2009-07-22 09:58:00,84.515,84.525,84.5,84.525,112400000.0
2009-07-22 09:59:00,84.525,84.525,84.445,84.455,336000000.0
2009-07-22 10:00:00,84.45,84.475,84.45,84.465,364800001.0
2009-07-22 10:01:00,84.465,84.48,84.46,84.46,247600000.0
2009-07-22 10:02:00,84.465,84.49,84.465,84.49,238200000.0
2009-07-22 10:03:00,84.49,84.495,84.48,84.48,190400000.0
2009-07-22 10:04:00,84.48,84.49,84.48,84.485,137400000.0
2009-07-22 10:05:00,84.485,84.49,84.48,84.485,77200000.0
2009-07-22 10:06:00,84.485,84.51,84.485,84.51,267600001.0
2009-07-22 10:07:00,84.51,84.525,84.48,84.49,187000000.0
2009-07-22 10:08:00,84.49,84.5,84.48,84.495,286400000.0
2009-07-22 10:09:00,84.5,84.51,84.485,84.5,279200000.0
2009-07-22 10:10:00,84.5,84.52,84.455,84.455,262400000.0
2009-07-22 10:11:00,84.455,84.46,84.435,84.44,271199997.0
2009-07-22 10:12:00,84.44,84.465,84.415,84.415,230600000.0
2009-07-22 10:13:00,84.415,84.415,84.37,84.375,256400000.0
2009-07-22 10:14:00,84.385,84.39,84.35,84.37,467600000.0
2009-07-22 10:15:00,84.37,84.375,84.31,84.325,439000000.0
2009-07-22 10:16:00,84.325,84.36,84.325,84.345,320000001.0
2009-07-22 10:17:00,84.34,84.39,84.34,84.365,544600000.0
2009-07-22 10:18:00,84.365,84.37,84.335,84.335,514200001.0
2009-07-22 10:19:00,84.335,84.335,84.3,84.31,371400000.0
2009-07-22 10:20:00,84.3,84.31,84.26,84.27,300600000.0
2009-07-22 10:21:00,84.27,84.28,84.245,84.245,661199999.0
2009-07-22 10:22:00,84.245,84.255,84.23,84.23,372600000.0
2009-07-22 10:23:00,84.23,84.235,84.17,84.21,533000001.0
2009-07-22 10:24:00,84.21,84.245,84.205,84.23,421600001.0
2009-07-22 10:25:00,84.23,84.23,84.18,84.19,350400000.0
2009-07-22 10:26:00,84.185,84.2,84.15,84.195,531200001.0
2009-07-22 10:27:00,84.195,84.205,84.085,84.09,491000001.0
2009-07-22 10:28:00,84.095,84.16,84.09,84.155,334200000.0
2009-07-22 10:29:00,84.155,84.155,84.075,84.115,574200000.0
2009-07-22 10:30:00,84.115,84.21,84.115,84.21,387399999.0
2009-07-22 10:31:00,84.21,84.275,84.205,84.23,385800000.0
2009-07-22 10:32:00,84.235,84.265,84.225,84.25,219800000.0
2009-07-22 10:33:00,84.245,84.245,84.225,84.225,73800000.0
2009-07-22 10:34:00,84.225,84.225,84.185,84.185,266800000.0
2009-07-22 10:35:00,84.185,84.23,84.185,84.21,237800000.0
2009-07-22 10:36:00,84.21,84.24,84.21,84.225,224599999.0
2009-07-22 10:37:00,84.225,84.225,84.19,84.19,217400000.0
2009-07-22 10:38:00,84.19,84.2,84.18,84.195,230200000.0
2009-07-22 10:39:00,84.19,84.225,84.19,84.225,208200000.0
2009-07-22 10:40:00,84.225,84.235,84.195,84.2,196800000.0
2009-07-22 10:41:00,84.2,84.22,84.2,84.215,203800000.0
2009-07-22 10:42:00,84.215,84.22,84.195,84.195,204800000.0
2009-07-22 10:43:00,84.195,84.205,84.185,84.19,167200000.0
2009-07-22 10:44:00,84.19,84.235,84.19,84.225,143000000.0
2009-07-22 10:45:00,84.225,84.24,84.195,84.215,290800001.0
2009-07-22 10:46:00,84.215,84.23,84.21,84.23,243200000.0
2009-07-22 10:47:00,84.225,84.265,84.225,84.265,267000000.0
2009-07-22 10:48:00,84.265,84.33,84.265,84.31,275400000.0
2009-07-22 10:49:00,84.31,84.31,84.27,84.295,233000000.0
2009-07-22 10:50:00,84.295,84.37,84.295,84.33,569400000.0
2009-07-22 10:51:00,84.33,84.355,84.33,84.355,333000000.0
2009-07-22 10:52:00,84.355,84.365,84.345,84.345,167800000.0
2009-07-22 10:53:00,84.345,84.36,84.32,84.35,391800000.0
2009-07-22 10:54:00,84.345,84.35,84.335,84.345,204800001.0
2009-07-22 10:55:00,84.34,84.365,84.34,84.36,439000000.0
2009-07-22 10:56:00,84.36,84.38,84.355,84.365,256600001.0
2009-07-22 10:57:00,84.365,84.395,84.365,84.39,442200000.0
2009-07-22 10:58:00,84.39,84.395,84.355,84.375,474800004.0
2009-07-22 10:59:00,84.375,84.38,84.35,84.36,173200000.0
2009-07-22 11:00:00,84.365,84.365,84.3,84.3,414000000.0
2009-07-22 11:01:00,84.295,84.32,84.295,84.315,359600000.0
2009-07-22 11:02:00,84.32,84.355,84.32,84.35,303400001.0
2009-07-22 11:03:00,84.35,84.36,84.35,84.35,80200000.0
2009-07-22 11:04:00,84.355,84.355,84.275,84.285,288999999.0
2009-07-22 11:05:00,84.28,84.285,84.265,84.275,281600000.0
2009-07-22 11:06:00,84.275,84.285,84.265,84.28,420600000.0
2009-07-22 11:07:00,84.28,84.31,84.28,84.31,250800000.0
2009-07-22 11:08:00,84.32,84.325,84.295,84.325,281800000.0
2009-07-22 11:09:00,84.335,84.335,84.32,84.335,254400000.0
2009-07-22 11:10:00,84.33,84.335,84.305,84.305,183200000.0
2009-07-22 11:11:00,84.305,84.305,84.29,84.305,157000000.0
2009-07-22 11:12:00,84.31,84.31,84.265,84.28,268400000.0
2009-07-22 11:13:00,84.28,84.28,84.27,84.275,119000000.0
2009-07-22 11:14:00,84.27,84.28,84.26,84.265,245400000.0
2009-07-22 11:15:00,84.27,84.28,84.27,84.275,121000000.0
2009-07-22 11:16:00,84.28,84.32,84.28,84.315,367399999.0
2009-07-22 11:17:00,84.31,84.33,84.31,84.32,349600000.0
2009-07-22 11:18:00,84.33,84.38,84.33,84.375,293000000.0
2009-07-22 11:19:00,84.375,84.375,84.335,84.375,539199998.0
2009-07-22 11:20:00,84.38,84.395,84.37,84.385,324200000.0
2009-07-22 11:21:00,84.385,84.41,84.38,84.41,181800000.0
2009-07-22 11:22:00,84.405,84.41,84.4,84.405,92600000.0
2009-07-22 11:23:00,84.385,84.39,84.365,84.385,349199997.0
2009-07-22 11:24:00,84.39,84.39,84.36,84.385,198000000.0
2009-07-22 11:25:00,84.39,84.4,84.355,84.36,168400000.0
2009-07-22 11:26:00,84.36,84.385,84.36,84.385,209800000.0
2009-07-22 11:27:00,84.385,84.42,84.37,84.395,333400000.0
2009-07-22 11:28:00,84.395,84.415,84.395,84.41,246600000.0
2009-07-22 11:29:00,84.41,84.41,84.39,84.39,220199998.0
2009-07-22 11:30:00,84.39,84.42,84.385,84.395,189800000.0
2009-07-22 11:31:00,84.395,84.395,84.385,84.39,255399998.0
2009-07-22 11:32:00,84.39,84.435,84.38,84.38,372999998.0
2009-07-22 11:33:00,84.38,84.39,84.37,84.39,239600000.0
2009-07-22 11:34:00,84.395,84.4,84.395,84.4,176800000.0
2009-07-22 11:35:00,84.4,84.41,84.395,84.405,238000000.0
2009-07-22 11:36:00,84.41,84.415,84.4,84.41,308399997.0
2009-07-22 11:37:00,84.405,84.41,84.4,84.405,173400000.0
2009-07-22 11:38:00,84.405,84.425,84.405,84.415,151200000.0
2009-07-22 11:39:00,84.415,84.43,84.405,84.415,394600000.0
2009-07-22 11:40:00,84.42,84.43,84.415,84.42,128200000.0
2009-07-22 11:41:00,84.42,84.43,84.4,84.425,93000000.0
2009-07-22 11:42:00,84.425,84.485,84.425,84.485,297400000.0
2009-07-22 11:43:00,84.485,84.49,84.475,84.48,225600000.0
2009-07-22 11:44:00,84.48,84.48,84.46,84.46,289200000.0
2009-07-22 11:45:00,84.465,84.495,84.465,84.495,245200000.0
2009-07-22 11:46:00,84.495,84.495,84.485,84.485,218400000.0
2009-07-22 11:47:00,84.485,84.49,84.465,84.475,204400000.0
2009-07-22 11:48:00,84.47,84.475,84.45,84.455,466800000.0
2009-07-22 11:49:00,84.455,84.475,84.45,84.455,331600000.0
2009-07-22 11:50:00,84.455,84.455,84.455,84.455,184800000.0
2009-07-22 11:51:00,84.455,84.48,84.455,84.48,356800000.0
2009-07-22 11:52:00,84.475,84.48,84.39,84.41,445400001.0
2009-07-22 11:53:00,84.41,84.41,84.39,84.395,143800000.0
2009-07-22 11:54:00,84.395,84.46,84.395,84.46,257800000.0
2009-07-22 11:55:00,84.46,84.46,84.445,84.45,309000000.0
2009-07-22 11:56:00,84.45,84.485,84.445,84.45,200200000.0
2009-07-22 11:57:00,84.445,84.445,84.425,84.43,221200000.0
2009-07-22 11:58:00,84.43,84.44,84.425,84.44,232999999.0
2009-07-22 11:59:00,84.45,84.49,84.45,84.49,333399998.0
2009-07-22 12:00:00,84.49,84.515,84.49,84.51,190799999.0
2009-07-22 12:01:00,84.51,84.515,84.505,84.51,220000000.0
2009-07-22 12:02:00,84.515,84.545,84.515,84.53,239000002.0
2009-07-22 12:03:00,84.53,84.565,84.53,84.55,243600000.0
2009-07-22 12:04:00,84.555,84.555,84.515,84.52,292800000.0
2009-07-22 12:05:00,84.515,84.53,84.505,84.525,312599998.0
2009-07-22 12:06:00,84.525,84.535,84.525,84.53,237800000.0
2009-07-22 12:07:00,84.53,84.535,84.505,84.515,403599999.0
2009-07-22 12:08:00,84.515,84.555,84.515,84.555,266600000.0
2009-07-22 12:09:00,84.545,84.55,84.54,84.55,76200000.0
2009-07-22 12:10:00,84.555,84.56,84.5,84.5,254799999.0
2009-07-22 12:11:00,84.49,84.505,84.47,84.485,518199997.0
2009-07-22 12:12:00,84.485,84.515,84.48,84.485,241200000.0
2009-07-22 12:13:00,84.48,84.585,84.48,84.585,389800000.0
2009-07-22 12:14:00,84.585,84.66,84.57,84.66,415000001.0
2009-07-22 12:15:00,84.665,84.695,84.665,84.69,405799999.0
2009-07-22 12:16:00,84.695,84.73,84.665,84.665,493200000.0
2009-07-22 12:17:00,84.665,84.67,84.635,84.635,497799999.0
2009-07-22 12:18:00,84.635,84.675,84.635,84.66,418200000.0
2009-07-22 12:19:00,84.66,84.695,84.65,84.66,308600000.0
2009-07-22 12:20:00,84.665,84.665,84.65,84.66,101600000.0
2009-07-22 12:21:00,84.655,84.665,84.61,84.63,176200000.0
2009-07-22 12:22:00,84.63,84.63,84.59,84.59,272200001.0
2009-07-22 12:23:00,84.59,84.59,84.57,84.585,98400000.0
2009-07-22 12:24:00,84.585,84.59,84.575,84.585,248800000.0
2009-07-22 12:25:00,84.585,84.6,84.585,84.595,77400000.0
2009-07-22 12:26:00,84.595,84.62,84.595,84.605,311600000.0
2009-07-22 12:27:00,84.605,84.615,84.595,84.605,653200000.0
2009-07-22 12:28:00,84.605,84.615,84.555,84.56,381200000.0
2009-07-22 12:29:00,84.56,84.565,84.535,84.565,409600000.0
2009-07-22 12:30:00,84.565,84.565,84.49,84.495,460199999.0
2009-07-22 12:31:00,84.495,84.51,84.46,84.475,453199999.0
2009-07-22 12:32:00,84.48,84.54,84.475,84.525,483600000.0
2009-07-22 12:33:00,84.525,84.54,84.515,84.535,285800000.0
2009-07-22 12:34:00,84.53,84.545,84.495,84.545,279400000.0
2009-07-22 12:35:00,84.545,84.545,84.535,84.545,100000000.0
2009-07-22 12:36:00,84.545,84.545,84.54,84.54,76600000.0
2009-07-22 12:37:00,84.535,84.535,84.485,84.52,383000000.0
2009-07-22 12:38:00,84.52,84.53,84.5,84.505,196399999.0
2009-07-22 12:39:00,84.505,84.52,84.5,84.505,271200000.0
2009-07-22 12:40:00,84.51,84.525,84.5,84.5,383000000.0
2009-07-22 12:41:00,84.5,84.51,84.485,84.485,284600000.0
2009-07-22 12:42:00,84.485,84.505,84.485,84.495,221600000.0
2009-07-22 12:43:00,84.495,84.495,84.45,84.47,314400000.0
2009-07-22 12:44:00,84.47,84.485,84.465,84.48,262000000.0
2009-07-22 12:45:00,84.48,84.505,84.48,84.485,231600000.0
2009-07-22 12:46:00,84.485,84.5,84.475,84.48,452400000.0
2009-07-22 12:47:00,84.485,84.485,84.445,84.445,386600000.0
2009-07-22 12:48:00,84.445,84.495,84.435,84.485,451400001.0
2009-07-22 12:49:00,84.49,84.495,84.465,84.48,378800001.0
2009-07-22 12:50:00,84.49,84.505,84.455,84.46,137800000.0
2009-07-22 12:51:00,84.46,84.545,84.46,84.535,341600000.0
2009-07-22 12:52:00,84.535,84.535,84.485,84.505,311600000.0
2009-07-22 12:53:00,84.5,84.53,84.495,84.5,299600000.0
2009-07-22 12:54:00,84.5,84.53,84.5,84.515,252799998.0
2009-07-22 12:55:00,84.52,84.52,84.46,84.46,165200001.0
2009-07-22 12:56:00,84.455,84.46,84.43,84.44,247000000.0
2009-07-22 12:57:00,84.44,84.49,84.44,84.485,156800000.0
2009-07-22 12:58:00,84.485,84.525,84.48,84.525,259400000.0
2009-07-22 12:59:00,84.525,84.55,84.515,84.515,371200000.0
2009-07-22 13:00:00,84.515,84.52,84.48,84.48,371600000.0
2009-07-22 13:01:00,84.48,84.565,84.48,84.555,455000000.0
2009-07-22 13:02:00,84.565,84.62,84.53,84.61,480400001.0
2009-07-22 13:03:00,84.6,84.605,84.575,84.575,338800001.0
2009-07-22 13:04:00,84.575,84.605,84.54,84.605,425799999.0
2009-07-22 13:05:00,84.6,84.61,84.58,84.59,546799998.0
2009-07-22 13:06:00,84.585,84.61,84.57,84.59,704599999.0
2009-07-22 13:07:00,84.585,84.595,84.565,84.585,313000000.0
2009-07-22 13:08:00,84.585,84.59,84.57,84.59,404000000.0
2009-07-22 13:09:00,84.59,84.59,84.575,84.575,234999999.0
2009-07-22 13:10:00,84.575,84.59,84.535,84.54,419600000.0
2009-07-22 13:11:00,84.54,84.55,84.52,84.52,267000001.0
2009-07-22 13:12:00,84.52,84.535,84.515,84.515,399600001.0
2009-07-22 13:13:00,84.52,84.52,84.48,84.5,222600000.0
2009-07-22 13:14:00,84.495,84.5,84.425,84.43,300200000.0
2009-07-22 13:15:00,84.425,84.445,84.415,84.435,353599999.0
2009-07-22 13:16:00,84.435,84.495,84.435,84.45,281800000.0
2009-07-22 13:17:00,84.45,84.48,84.44,84.47,223600000.0
2009-07-22 13:18:00,84.47,84.475,84.455,84.46,179800000.0
2009-07-22 13:19:00,84.46,84.495,84.45,84.495,105000000.0
2009-07-22 13:20:00,84.49,84.49,84.48,84.49,210600004.0
2009-07-22 13:21:00,84.49,84.53,84.485,84.5,302000000.0
2009-07-22 13:22:00,84.495,84.52,84.495,84.505,255400000.0
2009-07-22 13:23:00,84.51,84.57,84.505,84.565,231200000.0
2009-07-22 13:24:00,84.56,84.57,84.53,84.545,320600000.0
2009-07-22 13:25:00,84.545,84.6,84.54,84.6,460400000.0
2009-07-22 13:26:00,84.6,84.6,84.565,84.57,362800000.0
2009-07-22 13:27:00,84.565,84.59,84.56,84.565,386400000.0
2009-07-22 13:28:00,84.565,84.565,84.535,84.535,302000000.0
2009-07-22 13:29:00,84.535,84.545,84.52,84.535,317600000.0
2009-07-22 13:30:00,84.54,84.645,84.54,84.625,539000000.0
2009-07-22 13:31:00,84.63,84.64,84.62,84.635,395800000.0
2009-07-22 13:32:00,84.64,84.645,84.61,84.61,362200000.0
2009-07-22 13:33:00,84.615,84.66,84.61,84.66,341400000.0
2009-07-22 13:34:00,84.645,84.705,84.635,84.7,413200001.0
2009-07-22 13:35:00,84.7,84.745,84.7,84.72,494000000.0
2009-07-22 13:36:00,84.72,84.72,84.695,84.7,407200000.0
2009-07-22 13:37:00,84.7,84.7,84.685,84.69,316000000.0
2009-07-22 13:38:00,84.685,84.695,84.675,84.69,236800000.0
2009-07-22 13:39:00,84.685,84.74,84.685,84.725,360800000.0
2009-07-22 13:40:00,84.72,84.745,84.685,84.685,521200000.0
2009-07-22 13:41:00,84.685,84.705,84.68,84.69,277600000.0
2009-07-22 13:42:00,84.69,84.695,84.65,84.65,377200000.0
2009-07-22 13:43:00,84.645,84.645,84.595,84.62,301000000.0
2009-07-22 13:44:00,84.62,84.62,84.59,84.6,565800000.0
2009-07-22 13:45:00,84.605,84.625,84.605,84.605,314199999.0
2009-07-22 13:46:00,84.59,84.59,84.565,84.565,273600000.0
2009-07-22 13:47:00,84.56,84.57,84.535,84.545,409400000.0
2009-07-22 13:48:00,84.54,84.58,84.535,84.57,287200000.0
2009-07-22 13:49:00,84.57,84.585,84.57,84.58,202600000.0
2009-07-22 13:50:00,84.585,84.585,84.555,84.565,210800000.0
2009-07-22 13:51:00,84.56,84.565,84.515,84.515,264400000.0
2009-07-22 13:52:00,84.525,84.53,84.52,84.52,106000000.0
2009-07-22 13:53:00,84.525,84.57,84.52,84.57,150400000.0
2009-07-22 13:54:00,84.56,84.56,84.525,84.525,397599999.0
2009-07-22 13:55:00,84.525,84.54,84.515,84.535,278400000.0
2009-07-22 13:56:00,84.535,84.535,84.515,84.515,146400000.0
2009-07-22 13:57:00,84.52,84.52,84.515,84.515,25400000.0
2009-07-22 13:58:00,84.515,84.55,84.515,84.535,394200000.0
2009-07-22 13:59:00,84.525,84.55,84.52,84.55,311800000.0
2009-07-22 14:00:00,84.555,84.615,84.55,84.61,739000000.0
2009-07-22 14:01:00,84.61,84.635,84.595,84.6,507600000.0
2009-07-22 14:02:00,84.595,84.595,84.48,84.515,367400000.0
2009-07-22 14:03:00,84.515,84.525,84.44,84.44,506200000.0
2009-07-22 14:04:00,84.445,84.48,84.41,84.48,902599997.0
2009-07-22 14:05:00,84.48,84.51,84.455,84.47,405799999.0
2009-07-22 14:06:00,84.47,84.475,84.42,84.425,891999996.0
2009-07-22 14:07:00,84.42,84.425,84.355,84.395,980799998.0
2009-07-22 14:08:00,84.395,84.395,84.34,84.345,512200003.0
2009-07-22 14:09:00,84.345,84.365,84.34,84.35,631399998.0
2009-07-22 14:10:00,84.355,84.39,84.35,84.385,591200002.0
2009-07-22 14:11:00,84.375,84.405,84.36,84.375,800199998.0
2009-07-22 14:12:00,84.385,84.445,84.38,84.435,522400000.0
2009-07-22 14:13:00,84.435,84.44,84.415,84.425,335400000.0
2009-07-22 14:14:00,84.425,84.425,84.355,84.36,371200001.0
2009-07-22 14:15:00,84.355,84.415,84.31,84.32,986200003.0
2009-07-22 14:16:00,84.33,84.355,84.255,84.255,547000000.0
2009-07-22 14:17:00,84.25,84.27,84.12,84.145,870999999.0
2009-07-22 14:18:00,84.145,84.155,84.07,84.1,635000000.0
2009-07-22 14:19:00,84.1,84.155,84.095,84.11,739000000.0
2009-07-22 14:20:00,84.115,84.125,84.075,84.12,860200006.0
2009-07-22 14:21:00,84.12,84.25,84.115,84.24,991599995.0
2009-07-22 14:22:00,84.24,84.325,84.24,84.32,981000000.0
2009-07-22 14:23:00,84.315,84.34,84.29,84.305,730600000.0
2009-07-22 14:24:00,84.3,84.31,84.265,84.285,791599998.0
2009-07-22 14:25:00,84.29,84.405,84.28,84.36,977199996.0
2009-07-22 14:26:00,84.36,84.415,84.36,84.375,334800001.0
2009-07-22 14:27:00,84.375,84.39,84.365,84.365,615999997.0
2009-07-22 14:28:00,84.375,84.375,84.335,84.355,688800000.0
2009-07-22 14:29:00,84.355,84.355,84.29,84.29,639200002.0
2009-07-22 14:30:00,84.29,84.55,84.285,84.525,1046599996.0
2009-07-22 14:31:00,84.525,84.58,84.505,84.54,1025199996.0
2009-07-22 14:32:00,84.545,84.56,84.51,84.525,710599999.0
2009-07-22 14:33:00,84.525,84.545,84.49,84.525,977200005.0
2009-07-22 14:34:00,84.52,84.53,84.495,84.495,981399993.0
2009-07-22 14:35:00,84.495,84.495,84.465,84.485,687800002.0
2009-07-22 14:36:00,84.485,84.49,84.45,84.46,809599994.0
2009-07-22 14:37:00,84.46,84.485,84.425,84.48,979400000.0
2009-07-22 14:38:00,84.48,84.48,84.44,84.46,645200001.0
2009-07-22 14:39:00,84.46,84.465,84.44,84.465,664200000.0
2009-07-22 14:40:00,84.47,84.52,84.47,84.505,778200002.0
2009-07-22 14:41:00,84.51,84.515,84.45,84.455,666200001.0
2009-07-22 14:42:00,84.455,84.46,84.42,84.435,714200000.0
2009-07-22 14:43:00,84.44,84.445,84.425,84.425,528599996.0
2009-07-22 14:44:00,84.42,84.43,84.395,84.43,461200000.0
2009-07-22 14:45:00,84.425,84.475,84.42,84.47,787000000.0
2009-07-22 14:46:00,84.475,84.51,84.445,84.455,843600001.0
2009-07-22 14:47:00,84.455,84.455,84.43,84.44,426400000.0
2009-07-22 14:48:00,84.44,84.495,84.44,84.495,523800001.0
2009-07-22 14:49:00,84.495,84.54,84.495,84.53,593600001.0
2009-07-22 14:50:00,84.525,84.525,84.45,84.46,473600000.0
2009-07-22 14:51:00,84.46,84.465,84.4,84.435,713399997.0
2009-07-22 14:52:00,84.435,84.435,84.4,84.405,602799999.0
2009-07-22 14:53:00,84.405,84.41,84.38,84.405,510599997.0
2009-07-22 14:54:00,84.405,84.43,84.375,84.38,558399996.0
2009-07-22 14:55:00,84.38,84.46,84.38,84.46,774999998.0
2009-07-22 14:56:00,84.45,84.485,84.415,84.435,1514600000.0
2009-07-22 14:57:00,84.44,84.455,84.43,84.44,233600000.0
2009-07-22 14:58:00,84.445,84.455,84.385,84.4,670799999.0
2009-07-22 14:59:00,84.405,84.43,84.395,84.405,888199990.0
2009-07-22 15:00:00,84.4,84.475,84.395,84.475,711599999.0
2009-07-22 15:01:00,84.475,84.505,84.44,84.455,261400000.0
2009-07-22 15:02:00,84.455,84.475,84.445,84.475,569199999.0
2009-07-22 15:03:00,84.475,84.475,84.395,84.45,468599999.0
2009-07-22 15:04:00,84.45,84.52,84.445,84.5,570200001.0
2009-07-22 15:05:00,84.515,84.515,84.485,84.485,470200000.0
2009-07-22 15:06:00,84.485,84.565,84.485,84.55,332200000.0
2009-07-22 15:07:00,84.555,84.585,84.555,84.585,663000001.0
2009-07-22 15:08:00,84.59,84.63,84.575,84.63,341999999.0
2009-07-22 15:09:00,84.635,84.655,84.62,84.64,463600000.0
2009-07-22 15:10:00,84.635,84.645,84.6,84.6,588799993.0
2009-07-22 15:11:00,84.61,84.61,84.575,84.575,672599999.0
2009-07-22 15:12:00,84.57,84.575,84.54,84.54,635600000.0
2009-07-22 15:13:00,84.54,84.545,84.515,84.515,429599999.0
2009-07-22 15:14:00,84.515,84.515,84.5,84.505,435999999.0
2009-07-22 15:15:00,84.505,84.525,84.495,84.52,727800003.0
2009-07-22 15:16:00,84.52,84.525,84.495,84.515,447000001.0
2009-07-22 15:17:00,84.51,84.52,84.445,84.495,453400002.0
2009-07-22 15:18:00,84.495,84.5,84.44,84.475,465200001.0
2009-07-22 15:19:00,84.485,84.525,84.485,84.515,489000000.0
2009-07-22 15:20:00,84.515,84.53,84.515,84.52,392400000.0
2009-07-22 15:21:00,84.52,84.56,84.52,84.56,572199998.0
2009-07-22 15:22:00,84.56,84.56,84.515,84.545,814600003.0
2009-07-22 15:23:00,84.545,84.555,84.5,84.52,273800000.0
2009-07-22 15:24:00,84.53,84.535,84.505,84.525,484200002.0
2009-07-22 15:25:00,84.53,84.535,84.51,84.51,666399995.0
2009-07-22 15:26:00,84.51,84.52,84.485,84.485,629199999.0
2009-07-22 15:27:00,84.485,84.49,84.47,84.47,289799999.0
2009-07-22 15:28:00,84.47,84.47,84.44,84.455,443799998.0
2009-07-22 15:29:00,84.45,84.45,84.4,84.415,817599997.0
2009-07-22 15:30:00,84.42,84.435,84.375,84.405,916199999.0
2009-07-22 15:31:00,84.405,84.45,84.39,84.42,637000003.0
2009-07-22 15:32:00,84.42,84.53,84.42,84.5,936399997.0
2009-07-22 15:33:00,84.5,84.54,84.495,84.495,785200001.0
2009-07-22 15:34:00,84.49,84.585,84.485,84.585,838599996.0
2009-07-22 15:35:00,84.58,84.6,84.51,84.525,885199994.0
2009-07-22 15:36:00,84.525,84.54,84.52,84.53,524199996.0
2009-07-22 15:37:00,84.535,84.61,84.535,84.585,660199999.0
2009-07-22 15:38:00,84.595,84.62,84.58,84.585,790800007.0
2009-07-22 15:39:00,84.58,84.705,84.565,84.695,711600001.0
2009-07-22 15:40:00,84.695,84.715,84.675,84.695,743599989.0
2009-07-22 15:41:00,84.69,84.69,84.645,84.69,852999995.0
2009-07-22 15:42:00,84.69,84.75,84.665,84.665,967800004.0
2009-07-22 15:43:00,84.665,84.71,84.63,84.645,726999994.0
2009-07-22 15:44:00,84.655,84.675,84.63,84.645,1029400006.0
2009-07-22 15:45:00,84.645,84.685,84.63,84.67,796800002.0
2009-07-22 15:46:00,84.665,84.735,84.655,84.73,807400000.0
2009-07-22 15:47:00,84.725,84.75,84.685,84.715,859399995.0
2009-07-22 15:48:00,84.715,84.715,84.68,84.71,611400001.0
2009-07-22 15:49:00,84.71,84.76,84.705,84.76,581399999.0
2009-07-22 15:50:00,84.775,84.775,84.745,84.765,656799998.0
2009-07-22 15:51:00,84.77,84.775,84.75,84.76,616199996.0
2009-07-22 15:52:00,84.775,84.89,84.775,84.88,1122799994.0
2009-07-22 15:53:00,84.885,85.02,84.885,85.0,841200002.0
2009-07-22 15:54:00,84.985,85.02,84.98,85.0,849399997.0
2009-07-22 15:55:00,85.0,85.03,84.985,85.01,578799998.0
2009-07-22 15:56:00,85.01,85.01,84.935,84.945,514000006.0
2009-07-22 15:57:00,84.96,84.99,84.89,84.91,489600004.0
2009-07-22 15:58:00,84.91,84.94,84.895,84.935,243200000.0
2009-07-22 15:59:00,84.94,85.11,84.91,85.055,503800002.0
2009-07-22 16:00:00,85.06,85.21,85.06,85.18,979600007.0
2009-07-22 16:01:00,85.18,85.19,85.085,85.09,654400001.0
2009-07-22 16:02:00,85.09,85.105,85.07,85.1,656399999.0
2009-07-22 16:03:00,85.1,85.145,85.07,85.11,1055400002.0
2009-07-22 16:04:00,85.11,85.115,85.055,85.055,1476200002.0
2009-07-22 16:05:00,85.05,85.085,85.025,85.055,545800002.0
2009-07-22 16:06:00,85.055,85.105,85.05,85.09,739600000.0
2009-07-22 16:07:00,85.09,85.11,85.05,85.085,584999998.0
2009-07-22 16:08:00,85.085,85.1,85.03,85.055,685800001.0
2009-07-22 16:09:00,85.055,85.06,84.99,85.05,696000003.0
2009-07-22 16:10:00,85.055,85.07,85.035,85.065,297600000.0
2009-07-22 16:11:00,85.065,85.065,84.985,84.985,368000000.0
2009-07-22 16:12:00,84.985,84.985,84.895,84.905,357200000.0
2009-07-22 16:13:00,84.905,84.905,84.86,84.87,575400002.0
2009-07-22 16:14:00,84.87,84.915,84.85,84.885,732000000.0
2009-07-22 16:15:00,84.88,84.91,84.825,84.89,1170600006.0
2009-07-22 16:16:00,84.89,84.89,84.83,84.855,879600001.0
2009-07-22 16:17:00,84.855,84.865,84.81,84.83,770800003.0
2009-07-22 16:18:00,84.83,84.845,84.78,84.78,795999999.0
2009-07-22 16:19:00,84.785,84.805,84.78,84.78,297800000.0
2009-07-22 16:20:00,84.78,84.825,84.78,84.785,479200000.0
2009-07-22 16:21:00,84.785,84.82,84.785,84.805,407199999.0
2009-07-22 16:22:00,84.8,84.82,84.78,84.785,388800003.0
2009-07-22 16:23:00,84.785,84.88,84.785,84.875,512200005.0
2009-07-22 16:24:00,84.895,84.935,84.87,84.89,367000000.0
2009-07-22 16:25:00,84.89,84.935,84.875,84.925,672800003.0
2009-07-22 16:26:00,84.93,84.93,84.855,84.86,551999998.0
2009-07-22 16:27:00,84.86,84.865,84.805,84.85,477800000.0
2009-07-22 16:28:00,84.845,84.86,84.825,84.83,387200000.0
2009-07-22 16:29:00,84.83,84.84,84.78,84.78,321000000.0
2009-07-22 16:30:00,84.78,84.85,84.78,84.85,625800000.0
2009-07-22 16:31:00,84.85,84.905,84.83,84.9,794600002.0
2009-07-22 16:32:00,84.895,84.895,84.84,84.885,831599998.0
2009-07-22 16:33:00,84.88,84.91,84.865,84.875,633799999.0
2009-07-22 16:34:00,84.885,84.945,84.86,84.88,792399996.0
2009-07-22 16:35:00,84.87,84.89,84.85,84.885,757199995.0
2009-07-22 16:36:00,84.875,84.955,84.875,84.9,790600005.0
2009-07-22 16:37:00,84.895,84.905,84.88,84.88,515799999.0
2009-07-22 16:38:00,84.875,84.92,84.855,84.855,511400002.0
2009-07-22 16:39:00,84.855,84.88,84.845,84.865,720999998.0
2009-07-22 16:40:00,84.865,84.9,84.845,84.85,362000001.0
2009-07-22 16:41:00,84.87,84.885,84.865,84.875,238000000.0
2009-07-22 16:42:00,84.87,84.875,84.78,84.79,515400002.0
2009-07-22 16:43:00,84.79,84.8,84.74,84.74,694799999.0
2009-07-22 16:44:00,84.74,84.78,84.71,84.775,770599999.0
2009-07-22 16:45:00,84.77,84.815,84.755,84.81,737399999.0
2009-07-22 16:46:00,84.81,84.85,84.81,84.815,418400001.0
2009-07-22 16:47:00,84.815,84.87,84.815,84.87,638800002.0
2009-07-22 16:48:00,84.855,84.86,84.82,84.825,652399996.0
2009-07-22 16:49:00,84.825,84.855,84.825,84.845,495200000.0
2009-07-22 16:50:00,84.85,84.93,84.85,84.93,786799998.0
2009-07-22 16:51:00,84.93,84.98,84.92,84.925,1059800000.0
2009-07-22 16:52:00,84.925,85.01,84.925,85.005,852799999.0
2009-07-22 16:53:00,85.005,85.075,84.995,85.06,727999996.0
2009-07-22 16:54:00,85.06,85.07,84.99,85.0,758600000.0
2009-07-22 16:55:00,85.01,85.115,85.01,85.11,655800001.0
2009-07-22 16:56:00,85.115,85.23,85.115,85.23,808599999.0
2009-07-22 16:57:00,85.225,85.235,85.185,85.205,906600005.0
2009-07-22 16:58:00,85.21,85.225,85.185,85.215,597599997.0
2009-07-22 16:59:00,85.225,85.25,85.19,85.21,943399996.0
2009-07-22 17:00:00,85.21,85.21,85.135,85.14,671400002.0
2009-07-22 17:01:00,85.135,85.17,85.13,85.15,736599996.0
2009-07-22 17:02:00,85.15,85.195,85.15,85.175,723400002.0
2009-07-22 17:03:00,85.175,85.25,85.175,85.245,647599999.0
2009-07-22 17:04:00,85.245,85.36,85.245,85.36,802200000.0
2009-07-22 17:05:00,85.36,85.395,85.335,85.345,946599996.0
2009-07-22 17:06:00,85.345,85.36,85.29,85.315,794000001.0
2009-07-22 17:07:00,85.315,85.35,85.3,85.35,766600009.0
2009-07-22 17:08:00,85.35,85.45,85.35,85.405,800800000.0
2009-07-22 17:09:00,85.405,85.42,85.33,85.37,923000005.0
2009-07-22 17:10:00,85.37,85.37,85.29,85.305,1242200001.0
2009-07-22 17:11:00,85.29,85.33,85.245,85.26,1477600008.0
2009-07-22 17:12:00,85.26,85.265,85.22,85.245,831600002.0
2009-07-22 17:13:00,85.245,85.255,85.205,85.24,1165800001.0
2009-07-22 17:14:00,85.24,85.285,85.235,85.28,1048199997.0
2009-07-22 17:15:00,85.28,85.32,85.255,85.32,290800000.0
2009-07-22 17:16:00,85.32,85.36,85.315,85.345,563000000.0
2009-07-22 17:17:00,85.34,85.36,85.32,85.355,479400002.0
2009-07-22 17:18:00,85.355,85.36,85.325,85.33,693800006.0
2009-07-22 17:19:00,85.33,85.34,85.28,85.285,1092400004.0
2009-07-22 17:20:00,85.285,85.315,85.25,85.255,964000003.0
2009-07-22 17:21:00,85.26,85.26,85.195,85.2,974399995.0
2009-07-22 17:22:00,85.205,85.23,85.195,85.22,646999999.0
2009-07-22 17:23:00,85.22,85.305,85.205,85.22,839600008.0
2009-07-22 17:24:00,85.22,85.255,85.175,85.195,491000003.0
2009-07-22 17:25:00,85.205,85.205,85.155,85.17,501400002.0
2009-07-22 17:26:00,85.16,85.24,85.16,85.215,556000001.0
2009-07-22 17:27:00,85.22,85.225,85.195,85.215,326200000.0
2009-07-22 17:28:00,85.215,85.22,85.145,85.145,705000010.0
2009-07-22 17:29:00,85.14,85.145,85.09,85.14,407200001.0
2009-07-22 17:30:00,85.14,85.16,85.1,85.12,370800000.0
2009-07-22 17:31:00,85.115,85.165,85.085,85.165,263400000.0
2009-07-22 17:32:00,85.16,85.245,85.15,85.235,320800000.0
2009-07-22 17:33:00,85.235,85.285,85.225,85.27,244800000.0
2009-07-22 17:34:00,85.275,85.275,85.235,85.245,278600000.0
2009-07-22 17:35:00,85.245,85.245,85.205,85.22,247000001.0
2009-07-22 17:36:00,85.215,85.22,85.14,85.155,408600000.0
2009-07-22 17:37:00,85.155,85.225,85.155,85.2,592200003.0
2009-07-22 17:38:00,85.2,85.265,85.185,85.265,750600005.0
2009-07-22 17:39:00,85.265,85.29,85.265,85.28,173400000.0
2009-07-22 17:40:00,85.28,85.3,85.27,85.29,329400003.0
2009-07-22 17:41:00,85.285,85.335,85.25,85.335,643200005.0
2009-07-22 17:42:00,85.335,85.34,85.315,85.32,535200005.0
2009-07-22 17:43:00,85.315,85.32,85.26,85.27,509400005.0
2009-07-22 17:44:00,85.265,85.305,85.245,85.275,671600003.0
2009-07-22 17:45:00,85.275,85.275,85.21,85.27,715600008.0
2009-07-22 17:46:00,85.27,85.27,85.21,85.23,706399997.0
2009-07-22 17:47:00,85.24,85.255,85.225,85.23,919200006.0
2009-07-22 17:48:00,85.23,85.24,85.175,85.18,975799999.0
2009-07-22 17:49:00,85.18,85.24,85.155,85.24,978400005.0
2009-07-22 17:50:00,85.24,85.29,85.22,85.285,484199998.0
2009-07-22 17:51:00,85.275,85.28,85.26,85.275,630799991.0
2009-07-22 17:52:00,85.28,85.32,85.28,85.31,601799996.0
2009-07-22 17:53:00,85.31,85.36,85.27,85.285,807999996.0
2009-07-22 17:54:00,85.29,85.315,85.28,85.28,369800000.0
2009-07-22 17:55:00,85.28,85.36,85.28,85.36,714199996.0
2009-07-22 17:56:00,85.36,85.37,85.295,85.295,451200000.0
2009-07-22 17:57:00,85.3,85.315,85.285,85.315,1082399997.0
2009-07-22 17:58:00,85.32,85.365,85.28,85.365,1149200001.0
2009-07-22 17:59:00,85.365,85.395,85.355,85.38,1769199999.0
2009-07-22 18:00:00,85.385,85.415,85.375,85.405,1449600005.0
2009-07-22 18:01:00,85.415,85.415,85.355,85.355,803600003.0
2009-07-22 18:02:00,85.365,85.37,85.355,85.365,498600003.0
2009-07-22 18:03:00,85.365,85.375,85.355,85.36,687599996.0
2009-07-22 18:04:00,85.365,85.375,85.355,85.375,715399996.0
2009-07-22 18:05:00,85.375,85.375,85.31,85.33,786000000.0
2009-07-22 18:06:00,85.325,85.33,85.31,85.31,769800004.0
2009-07-22 18:07:00,85.31,85.325,85.305,85.325,651200000.0
2009-07-22 18:08:00,85.315,85.32,85.31,85.32,728399997.0
2009-07-22 18:09:00,85.32,85.325,85.31,85.31,540799992.0
2009-07-22 18:10:00,85.31,85.31,85.285,85.295,675199991.0
2009-07-22 18:11:00,85.285,85.325,85.28,85.325,335600001.0
2009-07-22 18:12:00,85.325,85.34,85.315,85.315,218800001.0
2009-07-22 18:13:00,85.315,85.32,85.31,85.315,62400000.0
2009-07-22 18:14:00,85.315,85.33,85.275,85.28,386800000.0
2009-07-22 18:15:00,85.285,85.295,85.245,85.28,612200000.0
2009-07-22 18:16:00,85.28,85.31,85.27,85.3,470000002.0
2009-07-22 18:17:00,85.295,85.305,85.25,85.25,501800001.0
2009-07-22 18:18:00,85.25,85.28,85.235,85.28,483200006.0
2009-07-22 18:19:00,85.275,85.29,85.275,85.28,294599999.0
2009-07-22 18:20:00,85.285,85.29,85.28,85.285,280999999.0
2009-07-22 18:21:00,85.29,85.315,85.29,85.31,120600000.0
2009-07-22 18:22:00,85.305,85.34,85.3,85.335,436199999.0
2009-07-22 18:23:00,85.335,85.405,85.335,85.405,778400006.0
2009-07-22 18:24:00,85.41,85.41,85.36,85.375,142400000.0
2009-07-22 18:25:00,85.375,85.415,85.355,85.415,266400001.0
2009-07-22 18:26:00,85.415,85.445,85.39,85.395,990400008.0
2009-07-22 18:27:00,85.395,85.425,85.39,85.41,971400005.0
2009-07-22 18:28:00,85.41,85.445,85.405,85.42,935400003.0
2009-07-22 18:29:00,85.415,85.415,85.375,85.395,965799999.0
2009-07-22 18:30:00,85.395,85.41,85.325,85.325,700600003.0
2009-07-22 18:31:00,85.325,85.34,85.27,85.275,703400002.0
2009-07-22 18:32:00,85.27,85.335,85.27,85.335,372399999.0
2009-07-22 18:33:00,85.335,85.365,85.305,85.36,969600003.0
2009-07-22 18:34:00,85.36,85.375,85.335,85.36,954400002.0
2009-07-22 18:35:00,85.36,85.375,85.335,85.375,328200001.0
2009-07-22 18:36:00,85.375,85.385,85.33,85.33,1018600012.0
2009-07-22 18:37:00,85.335,85.34,85.295,85.295,726600004.0
2009-07-22 18:38:00,85.295,85.345,85.28,85.33,754400017.0
2009-07-22 18:39:00,85.335,85.35,85.33,85.345,482800006.0
2009-07-22 18:40:00,85.345,85.35,85.335,85.34,734799995.0
2009-07-22 18:41:00,85.34,85.38,85.34,85.37,417000003.0
2009-07-22 18:42:00,85.365,85.365,85.34,85.36,677599995.0
2009-07-22 18:43:00,85.365,85.385,85.345,85.37,687600007.0
2009-07-22 18:44:00,85.37,85.495,85.37,85.48,830200006.0
2009-07-22 18:45:00,85.48,85.48,85.41,85.415,1272599989.0
2009-07-22 18:46:00,85.41,85.435,85.385,85.385,917600006.0
2009-07-22 18:47:00,85.385,85.445,85.36,85.435,1446400008.0
2009-07-22 18:48:00,85.475,85.535,85.45,85.53,1049000007.0
2009-07-22 18:49:00,85.54,85.54,85.48,85.48,548000003.0
2009-07-22 18:50:00,85.48,85.5,85.46,85.46,404599998.0
2009-07-22 18:51:00,85.455,85.465,85.425,85.465,807799996.0
2009-07-22 18:52:00,85.465,85.465,85.435,85.435,112000000.0
2009-07-22 18:53:00,85.435,85.435,85.41,85.415,160200000.0
2009-07-22 18:54:00,85.41,85.415,85.32,85.33,337599999.0
2009-07-22 18:55:00,85.34,85.36,85.33,85.35,449999996.0
2009-07-22 18:56:00,85.35,85.35,85.34,85.35,133800000.0
2009-07-22 18:57:00,85.34,85.365,85.34,85.345,421200000.0
2009-07-22 18:58:00,85.345,85.37,85.33,85.335,304699998.0
2009-07-22 18:59:00,85.33,85.33,85.305,85.325,245999999.0
2009-07-22 19:00:00,85.33,85.365,85.33,85.365,470599997.0
2009-07-22 19:01:00,85.365,85.365,85.36,85.36,44800000.0
2009-07-22 19:02:00,85.355,85.39,85.355,85.385,236400000.0
2009-07-22 19:03:00,85.39,85.405,85.315,85.32,273000000.0
2009-07-22 19:04:00,85.32,85.335,85.305,85.325,259000000.0
2009-07-22 19:05:00,85.335,85.35,85.335,85.335,146000000.0
2009-07-22 19:06:00,85.335,85.365,85.335,85.365,172000000.0
2009-07-22 19:07:00,85.375,85.39,85.355,85.365,142800000.0
2009-07-22 19:08:00,85.365,85.365,85.335,85.345,128800000.0
2009-07-22 19:09:00,85.35,85.375,85.34,85.365,565200003.0
2009-07-22 19:10:00,85.37,85.38,85.345,85.35,542999994.0
2009-07-22 19:11:00,85.345,85.365,85.345,85.35,228800000.0
2009-07-22 19:12:00,85.35,85.405,85.35,85.4,510600003.0
2009-07-22 19:13:00,85.4,85.435,85.4,85.425,593000000.0
2009-07-22 19:14:00,85.425,85.475,85.41,85.465,951400004.0
2009-07-22 19:15:00,85.465,85.465,85.405,85.415,475999999.0
2009-07-22 19:16:00,85.415,85.455,85.405,85.425,513200002.0
2009-07-22 19:17:00,85.42,85.45,85.41,85.45,469999996.0
2009-07-22 19:18:00,85.45,85.48,85.435,85.445,362400001.0
2009-07-22 19:19:00,85.445,85.455,85.42,85.42,314800000.0
2009-07-22 19:20:00,85.425,85.445,85.4,85.41,201200000.0
2009-07-22 19:21:00,85.41,85.41,85.31,85.32,229200000.0
2009-07-22 19:22:00,85.32,85.335,85.31,85.315,239600000.0
2009-07-22 19:23:00,85.315,85.315,85.25,85.25,699599998.0
2009-07-22 19:24:00,85.25,85.25,85.21,85.24,271400000.0
2009-07-22 19:25:00,85.235,85.24,85.18,85.21,424600002.0
2009-07-22 19:26:00,85.21,85.225,85.195,85.2,500199998.0
2009-07-22 19:27:00,85.2,85.205,85.185,85.195,266600004.0
2009-07-22 19:28:00,85.195,85.22,85.195,85.22,351999999.0
2009-07-22 19:29:00,85.22,85.255,85.22,85.255,268599999.0
2009-07-22 19:30:00,85.255,85.255,85.21,85.22,221600000.0
2009-07-22 19:31:00,85.195,85.22,85.18,85.22,384000000.0
2009-07-22 19:32:00,85.225,85.24,85.21,85.23,259400000.0
2009-07-22 19:33:00,85.23,85.23,85.135,85.145,576000001.0
2009-07-22 19:34:00,85.145,85.155,85.13,85.14,327800001.0
2009-07-22 19:35:00,85.145,85.185,85.135,85.185,243200000.0
2009-07-22 19:36:00,85.185,85.25,85.185,85.245,362199998.0
2009-07-22 19:37:00,85.245,85.275,85.235,85.245,479599999.0
2009-07-22 19:38:00,85.245,85.245,85.21,85.225,354000000.0
2009-07-22 19:39:00,85.23,85.28,85.23,85.28,329200000.0
2009-07-22 19:40:00,85.275,85.285,85.275,85.275,157400000.0
2009-07-22 19:41:00,85.285,85.34,85.275,85.34,720600001.0
2009-07-22 19:42:00,85.34,85.345,85.295,85.31,751999997.0
2009-07-22 19:43:00,85.3,85.3,85.24,85.245,532800002.0
2009-07-22 19:44:00,85.245,85.245,85.21,85.215,361600001.0
2009-07-22 19:45:00,85.21,85.27,85.195,85.27,530199998.0
2009-07-22 19:46:00,85.265,85.265,85.23,85.23,309400001.0
2009-07-22 19:47:00,85.23,85.28,85.23,85.275,347000002.0
2009-07-22 19:48:00,85.275,85.28,85.245,85.27,426400002.0
2009-07-22 19:49:00,85.27,85.275,85.22,85.235,483200001.0
2009-07-22 19:50:00,85.24,85.25,85.22,85.225,319800000.0
2009-07-22 19:51:00,85.225,85.275,85.225,85.27,459599999.0
2009-07-22 19:52:00,85.27,85.29,85.27,85.285,343199999.0
2009-07-22 19:53:00,85.29,85.295,85.255,85.265,270400000.0
2009-07-22 19:54:00,85.265,85.275,85.23,85.23,365799997.0
2009-07-22 19:55:00,85.23,85.23,85.21,85.215,561999997.0
2009-07-22 19:56:00,85.22,85.22,85.21,85.22,82400001.0
2009-07-22 19:57:00,85.21,85.24,85.21,85.23,332399999.0
2009-07-22 19:58:00,85.235,85.255,85.23,85.24,538999999.0
2009-07-22 19:59:00,85.24,85.3,85.24,85.285,285200001.0
2009-07-22 20:00:00,85.285,85.365,85.285,85.34,466000002.0
2009-07-22 20:01:00,85.34,85.34,85.295,85.31,396799997.0
2009-07-22 20:02:00,85.315,85.34,85.31,85.34,184800000.0
2009-07-22 20:03:00,85.34,85.345,85.225,85.225,335200006.0
2009-07-22 20:04:00,85.23,85.245,85.21,85.23,775399994.0
2009-07-22 20:05:00,85.23,85.245,85.23,85.235,156799998.0
2009-07-22 20:06:00,85.235,85.255,85.23,85.235,721000018.0
2009-07-22 20:07:00,85.235,85.24,85.215,85.22,134200000.0
2009-07-22 20:08:00,85.22,85.22,85.19,85.195,617199996.0
2009-07-22 20:09:00,85.195,85.2,85.17,85.175,889400003.0
2009-07-22 20:10:00,85.175,85.235,85.175,85.22,356199998.0
2009-07-22 20:11:00,85.215,85.22,85.19,85.2,206400000.0
2009-07-22 20:12:00,85.2,85.205,85.19,85.195,149400000.0
2009-07-22 20:13:00,85.19,85.205,85.185,85.205,102400000.0
2009-07-22 20:14:00,85.205,85.23,85.205,85.215,223600000.0
2009-07-22 20:15:00,85.215,85.225,85.215,85.22,131200000.0
2009-07-22 20:16:00,85.22,85.265,85.215,85.25,331200004.0
2009-07-22 20:17:00,85.25,85.255,85.235,85.235,99999999.0
2009-07-22 20:18:00,85.235,85.245,85.225,85.24,158799997.0
2009-07-22 20:19:00,85.255,85.26,85.245,85.245,182600000.0
2009-07-22 20:20:00,85.245,85.255,85.22,85.24,431799997.0
2009-07-22 20:21:00,85.235,85.24,85.23,85.235,137600000.0
2009-07-22 20:22:00,85.235,85.235,85.175,85.205,221600003.0
2009-07-22 20:23:00,85.195,85.205,85.185,85.185,75200000.0
2009-07-22 20:24:00,85.185,85.195,85.135,85.145,310199999.0
2009-07-22 20:25:00,85.145,85.18,85.14,85.16,286800000.0
2009-07-22 20:26:00,85.16,85.165,85.15,85.155,164400000.0
2009-07-22 20:27:00,85.155,85.155,85.145,85.145,26200000.0
2009-07-22 20:28:00,85.145,85.195,85.145,85.165,342600001.0
2009-07-22 20:29:00,85.165,85.17,85.15,85.155,186800000.0
2009-07-22 20:30:00,85.16,85.165,85.145,85.145,116200000.0
2009-07-22 20:31:00,85.145,85.165,85.14,85.16,228199999.0
2009-07-22 20:32:00,85.155,85.17,85.155,85.17,181600000.0
2009-07-22 20:33:00,85.17,85.185,85.14,85.145,267000000.0
2009-07-22 20:34:00,85.145,85.175,85.145,85.17,235600000.0
2009-07-22 20:35:00,85.17,85.17,85.145,85.16,102600000.0
2009-07-22 20:36:00,85.155,85.155,85.13,85.13,222000000.0
2009-07-22 20:37:00,85.135,85.145,85.13,85.14,267600000.0
2009-07-22 20:38:00,85.14,85.155,85.12,85.125,160600000.0
2009-07-22 20:39:00,85.125,85.135,85.115,85.12,301999998.0
2009-07-22 20:40:00,85.1,85.15,85.1,85.145,479000008.0
2009-07-22 20:41:00,85.14,85.16,85.105,85.155,653399999.0
2009-07-22 20:42:00,85.15,85.175,85.14,85.16,254600000.0
2009-07-22 20:43:00,85.155,85.18,85.145,85.165,435400001.0
2009-07-22 20:44:00,85.16,85.2,85.16,85.175,267000001.0
2009-07-22 20:45:00,85.175,85.175,85.13,85.14,488999997.0
2009-07-22 20:46:00,85.14,85.14,85.105,85.115,173600000.0
2009-07-22 20:47:00,85.115,85.135,85.115,85.13,233200001.0
2009-07-22 20:48:00,85.13,85.155,85.125,85.125,178600000.0
2009-07-22 20:49:00,85.125,85.125,85.09,85.105,334400001.0
2009-07-22 20:50:00,85.105,85.14,85.09,85.13,654199999.0
2009-07-22 20:51:00,85.14,85.145,85.13,85.135,182199998.0
2009-07-22 20:52:00,85.14,85.14,85.12,85.14,278200003.0
2009-07-22 20:53:00,85.14,85.145,85.13,85.13,429599997.0
2009-07-22 20:54:00,85.145,85.155,85.13,85.14,356200001.0
2009-07-22 20:55:00,85.14,85.145,85.13,85.13,409799993.0
2009-07-22 20:56:00,85.12,85.17,85.12,85.17,806200007.0
2009-07-22 20:57:00,85.17,85.175,85.15,85.15,303199999.0
2009-07-22 20:58:00,85.15,85.165,85.15,85.165,709599998.0
2009-07-22 20:59:00,85.155,85.165,85.135,85.155,793199994.0
2009-07-22 21:00:00,85.155,85.16,85.14,85.155,849200004.0
2009-07-22 21:01:00,85.155,85.2,85.15,85.195,965800015.0
2009-07-22 21:02:00,85.19,85.2,85.185,85.19,302400004.0
2009-07-22 21:03:00,85.19,85.2,85.19,85.2,773600005.0
2009-07-22 21:04:00,85.2,85.21,85.195,85.2,773799998.0
2009-07-22 21:05:00,85.205,85.21,85.195,85.2,533200000.0
2009-07-22 21:06:00,85.19,85.195,85.14,85.15,855800016.0
2009-07-22 21:07:00,85.15,85.15,85.13,85.135,162800000.0
2009-07-22 21:08:00,85.135,85.14,85.135,85.135,86400000.0
2009-07-22 21:09:00,85.135,85.145,85.115,85.115,208800000.0
2009-07-22 21:10:00,85.125,85.13,85.09,85.11,823999995.0
2009-07-22 21:11:00,85.11,85.11,85.04,85.04,293800000.0
2009-07-22 21:12:00,85.04,85.05,85.015,85.025,746600005.0
2009-07-22 21:13:00,85.025,85.035,85.02,85.02,209200000.0
2009-07-22 21:14:00,85.02,85.025,85.0,85.005,397999996.0
2009-07-22 21:15:00,84.995,84.995,84.96,84.96,453400000.0
2009-07-22 21:16:00,84.95,84.955,84.93,84.93,362799998.0
2009-07-22 21:17:00,84.93,84.955,84.915,84.955,493599999.0
2009-07-22 21:18:00,84.96,84.985,84.94,84.975,278000000.0
2009-07-22 21:19:00,84.975,84.975,84.97,84.975,160000000.0
2009-07-22 21:20:00,84.98,84.98,84.975,84.975,43600000.0
2009-07-22 21:21:00,84.98,84.98,84.975,84.975,148199999.0
2009-07-22 21:22:00,84.98,84.995,84.98,84.985,586599994.0
2009-07-22 21:23:00,84.99,85.0,84.98,84.985,754799999.0
2009-07-22 21:24:00,84.99,85.0,84.98,84.985,681200001.0
2009-07-22 21:25:00,84.985,84.99,84.965,84.965,520999994.0
2009-07-22 21:26:00,84.965,84.97,84.945,84.945,289599999.0
2009-07-22 21:27:00,84.945,84.955,84.94,84.95,300399998.0
2009-07-22 21:28:00,84.95,84.97,84.95,84.96,330799996.0
2009-07-22 21:29:00,84.965,84.98,84.965,84.98,322400000.0
2009-07-22 21:30:00,84.98,84.98,84.955,84.965,322599998.0
2009-07-22 21:31:00,84.965,85.025,84.965,85.015,834399999.0
2009-07-22 21:32:00,85.015,85.02,84.97,84.98,695200003.0
2009-07-22 21:33:00,84.98,84.995,84.975,84.995,331799997.0
2009-07-22 21:34:00,85.0,85.01,85.0,85.01,121599999.0
2009-07-22 21:35:00,85.01,85.01,84.985,84.99,391799998.0
2009-07-22 21:36:00,84.985,85.065,84.985,85.035,218800002.0
2009-07-22 21:37:00,85.035,85.04,84.99,85.0,675800005.0
2009-07-22 21:38:00,85.0,85.025,84.995,85.005,570800001.0
2009-07-22 21:39:00,85.005,85.03,85.005,85.03,355200002.0
2009-07-22 21:40:00,85.03,85.03,85.005,85.015,579200003.0
2009-07-22 21:41:00,85.01,85.015,84.965,84.98,974000008.0
2009-07-22 21:42:00,84.98,85.0,84.97,84.975,471200005.0
2009-07-22 21:43:00,84.975,85.01,84.97,85.0,544400003.0
2009-07-22 21:44:00,85.0,85.0,84.995,85.0,247800001.0
2009-07-22 21:45:00,85.0,85.05,84.985,85.05,1072199997.0
2009-07-22 21:46:00,85.05,85.07,85.045,85.05,374200001.0
2009-07-22 21:47:00,85.05,85.05,85.045,85.045,186400000.0
2009-07-22 21:48:00,85.045,85.045,85.0,85.025,950199996.0
2009-07-22 21:49:00,85.025,85.03,85.015,85.015,484400004.0
2009-07-22 21:50:00,85.02,85.045,85.015,85.045,253200001.0
2009-07-22 21:51:00,85.045,85.07,85.045,85.05,476199995.0
2009-07-22 21:52:00,85.05,85.095,85.05,85.06,495200005.0
2009-07-22 21:53:00,85.065,85.08,85.055,85.065,391200003.0
2009-07-22 21:54:00,85.075,85.1,85.075,85.085,390199998.0
2009-07-22 21:55:00,85.085,85.11,85.075,85.105,620399999.0
2009-07-22 21:56:00,85.11,85.115,85.095,85.115,267400001.0
2009-07-22 21:57:00,85.12,85.12,85.105,85.105,315200000.0
2009-07-22 21:58:00,85.12,85.155,85.11,85.155,491399998.0
2009-07-22 21:59:00,85.155,85.16,85.11,85.12,752200007.0
2009-07-22 22:00:00,85.1,85.11,85.08,85.085,313600003.0
2009-07-22 22:01:00,85.085,85.09,85.075,85.075,270400000.0
2009-07-22 22:02:00,85.08,85.095,85.08,85.085,93600000.0
2009-07-22 22:03:00,85.085,85.085,85.07,85.07,141800001.0
2009-07-22 22:04:00,85.07,85.095,85.07,85.09,518600001.0
2009-07-22 22:05:00,85.095,85.105,85.09,85.095,322600002.0
2009-07-22 22:06:00,85.095,85.095,85.09,85.095,103200000.0
2009-07-22 22:07:00,85.095,85.095,85.085,85.09,141799999.0
2009-07-22 22:08:00,85.085,85.095,85.085,85.09,57599999.0
2009-07-22 22:09:00,85.09,85.09,85.085,85.085,47200000.0
2009-07-22 22:10:00,85.085,85.095,85.085,85.085,388999999.0
2009-07-22 22:11:00,85.085,85.1,85.065,85.07,604200005.0
2009-07-22 22:12:00,85.07,85.07,85.055,85.055,176600000.0
2009-07-22 22:13:00,85.06,85.06,85.035,85.05,412000003.0
2009-07-22 22:14:00,85.055,85.065,85.055,85.06,162400002.0
2009-07-22 22:15:00,85.065,85.065,85.035,85.035,312200001.0
2009-07-22 22:16:00,85.035,85.04,84.99,85.0,307400001.0
2009-07-22 22:17:00,85.005,85.035,85.005,85.02,367600001.0
2009-07-22 22:18:00,85.025,85.025,85.01,85.015,356400001.0
2009-07-22 22:19:00,85.015,85.03,84.985,85.005,557999994.0
2009-07-22 22:20:00,85.01,85.01,84.945,84.955,340000001.0
2009-07-22 22:21:00,84.955,84.985,84.945,84.965,409600001.0
2009-07-22 22:22:00,84.97,84.99,84.97,84.98,100800000.0
2009-07-22 22:23:00,84.98,84.98,84.98,84.98,6400000.0
2009-07-22 22:24:00,84.98,84.98,84.975,84.975,84000000.0
2009-07-22 22:25:00,84.975,84.99,84.975,84.99,150800000.0
2009-07-22 22:26:00,84.99,85.015,84.985,85.01,193000000.0
2009-07-22 22:27:00,84.995,85.01,84.995,84.995,35200000.0
2009-07-22 22:28:00,84.995,85.005,84.99,85.005,136399998.0
2009-07-22 22:29:00,85.005,85.015,84.99,85.0,112400000.0
2009-07-22 22:30:00,84.995,84.995,84.995,84.995,36400000.0
2009-07-22 22:31:00,84.995,85.005,84.99,85.005,228400003.0
2009-07-22 22:32:00,85.015,85.06,85.015,85.055,213200000.0
2009-07-22 22:33:00,85.055,85.07,85.04,85.06,139200000.0
2009-07-22 22:34:00,85.065,85.065,85.055,85.055,53600000.0
2009-07-22 22:35:00,85.07,85.075,85.065,85.075,52800000.0
2009-07-22 22:36:00,85.07,85.07,85.06,85.06,44800000.0
2009-07-22 22:37:00,85.085,85.09,85.075,85.075,148000000.0
2009-07-22 22:38:00,85.075,85.085,85.075,85.085,125400000.0
2009-07-22 22:39:00,85.08,85.085,85.08,85.085,39800000.0
2009-07-22 22:40:00,85.085,85.085,85.055,85.07,132000000.0
2009-07-22 22:41:00,85.065,85.09,85.065,85.065,61200000.0
2009-07-22 22:42:00,85.035,85.05,85.0,85.0,186800000.0
2009-07-22 22:43:00,85.005,85.01,85.005,85.01,28800000.0
2009-07-22 22:44:00,85.01,85.02,85.01,85.02,133200000.0
2009-07-22 22:45:00,85.02,85.025,85.01,85.025,227800000.0
2009-07-22 22:46:00,85.02,85.03,85.02,85.02,85600000.0
2009-07-22 22:47:00,85.02,85.03,85.005,85.02,84600000.0
2009-07-22 22:48:00,85.02,85.045,85.01,85.035,87200000.0
2009-07-22 22:49:00,85.03,85.035,85.025,85.035,25600000.0
2009-07-22 22:50:00,85.04,85.065,85.02,85.06,110400000.0
2009-07-22 22:51:00,85.06,85.06,85.055,85.055,38400000.0
2009-07-22 22:52:00,85.06,85.06,85.055,85.055,48000000.0
2009-07-22 22:53:00,85.05,85.055,85.045,85.055,38400000.0
2009-07-22 22:54:00,85.065,85.065,85.065,85.065,6400000.0
2009-07-22 22:55:00,85.065,85.075,85.05,85.075,104000000.0
2009-07-22 22:56:00,85.075,85.1,85.075,85.095,22400000.0
2009-07-22 22:57:00,85.09,85.1,85.075,85.09,144000000.0
2009-07-22 22:58:00,85.09,85.14,85.09,85.13,103200000.0
2009-07-22 22:59:00,85.095,85.165,85.095,85.155,249200001.0
2009-07-22 23:00:00,85.15,85.15,85.105,85.125,251000001.0
2009-07-22 23:01:00,85.115,85.125,85.11,85.12,9000000.0
2009-07-22 23:02:00,85.115,85.125,85.105,85.125,20800000.0
2009-07-22 23:03:00,85.105,85.11,85.105,85.11,3000000.0
2009-07-22 23:04:00,85.11,85.135,85.11,85.12,226000001.0
2009-07-22 23:05:00,85.12,85.12,85.11,85.11,29200000.0
2009-07-22 23:06:00,85.11,85.11,85.105,85.105,13400000.0
2009-07-22 23:07:00,85.105,85.105,85.105,85.105,1600000.0
2009-07-22 23:08:00,85.105,85.11,85.085,85.095,139000000.0
2009-07-22 23:09:00,85.095,85.11,85.095,85.11,81199998.0
2009-07-22 23:10:00,85.11,85.12,85.11,85.11,74400000.0
2009-07-22 23:11:00,85.11,85.13,85.11,85.115,19400000.0
2009-07-22 23:12:00,85.11,85.12,85.1,85.1,25400000.0
2009-07-22 23:13:00,85.095,85.095,85.095,85.095,48600001.0
2009-07-22 23:14:00,85.095,85.11,85.095,85.11,25400000.0
2009-07-22 23:15:00,85.095,85.095,85.095,85.095,13200000.0
2009-07-22 23:16:00,85.09,85.09,85.075,85.075,30600000.0
2009-07-22 23:17:00,85.075,85.09,85.075,85.08,17600000.0
2009-07-22 23:18:00,85.08,85.08,85.08,85.08,3200000.0
2009-07-22 23:19:00,85.1,85.1,85.09,85.09,40200000.0
2009-07-22 23:20:00,85.09,85.09,85.09,85.09,11200000.0
2009-07-22 23:21:00,85.09,85.09,85.09,85.09,6400000.0
2009-07-22 23:22:00,85.09,85.09,85.085,85.085,9600000.0
2009-07-22 23:23:00,85.085,85.085,85.08,85.08,49400000.0
2009-07-22 23:24:00,85.08,85.1,85.08,85.08,144400000.0
2009-07-22 23:25:00,85.09,85.09,85.08,85.08,27200000.0
2009-07-22 23:26:00,85.08,85.08,85.08,85.08,16000000.0
2009-07-22 23:27:00,85.08,85.08,85.075,85.08,20800000.0
2009-07-22 23:28:00,85.08,85.08,85.065,85.07,56000000.0
2009-07-22 23:29:00,85.07,85.08,85.06,85.075,118600000.0
2009-07-22 23:30:00,85.075,85.075,85.075,85.075,9600000.0
2009-07-22 23:31:00,85.055,85.055,85.05,85.05,30400000.0
2009-07-22 23:32:00,85.04,85.065,85.04,85.055,65800001.0
2009-07-22 23:33:00,85.07,85.085,85.07,85.085,22400000.0
2009-07-22 23:34:00,85.085,85.1,85.085,85.1,84800002.0
2009-07-22 23:35:00,85.095,85.095,85.08,85.08,135800000.0
2009-07-22 23:36:00,85.07,85.07,85.055,85.055,75200000.0
2009-07-22 23:37:00,85.055,85.055,85.04,85.05,88000000.0
2009-07-22 23:38:00,85.05,85.05,85.05,85.05,40400000.0
2009-07-22 23:39:00,85.05,85.05,85.05,85.05,18800000.0
2009-07-22 23:40:00,85.05,85.05,85.05,85.05,24000000.0
2009-07-22 23:41:00,85.05,85.05,85.04,85.045,68200000.0
2009-07-22 23:42:00,85.04,85.045,85.04,85.045,56800000.0
2009-07-22 23:43:00,85.04,85.06,85.04,85.06,109800001.0
2009-07-22 23:44:00,85.055,85.055,85.035,85.04,133399998.0
2009-07-22 23:45:00,85.045,85.05,85.035,85.05,85600000.0
2009-07-22 23:46:00,85.06,85.065,85.05,85.05,22000000.0
2009-07-22 23:47:00,85.045,85.055,85.045,85.055,52800001.0
2009-07-22 23:48:00,85.05,85.055,85.04,85.055,70800000.0
2009-07-22 23:49:00,85.05,85.055,85.035,85.04,166400000.0
2009-07-22 23:50:00,85.05,85.05,85.03,85.03,102400002.0
2009-07-22 23:51:00,85.035,85.05,85.035,85.045,21000000.0
2009-07-22 23:52:00,85.045,85.095,85.045,85.08,185800000.0
2009-07-22 23:53:00,85.075,85.08,85.06,85.06,24000000.0
2009-07-22 23:54:00,85.055,85.06,85.05,85.06,24000000.0
2009-07-22 23:55:00,85.065,85.065,85.055,85.055,38400000.0
2009-07-22 23:56:00,85.055,85.055,85.055,85.055,3200000.0
2009-07-22 23:57:00,85.07,85.07,85.04,85.04,46400000.0
2009-07-22 23:58:00,85.04,85.04,85.04,85.04,11200000.0
2009-07-22 23:59:00,85.021,85.023,85.013,85.015,221600000.0
2009-07-23 00:00:00,85.03,85.04,85.02,85.035,221600000.0
2009-07-23 00:01:00,85.035,85.04,85.03,85.03,74000000.0
2009-07-23 00:02:00,85.03,85.03,85.03,85.03,33200000.0
2009-07-23 00:03:00,85.035,85.05,85.035,85.05,93600000.0
2009-07-23 00:04:00,85.05,85.055,85.05,85.05,221199997.0
2009-07-23 00:05:00,85.05,85.07,85.05,85.07,120000000.0
2009-07-23 00:06:00,85.07,85.075,85.05,85.05,68399999.0
2009-07-23 00:07:00,85.06,85.065,85.06,85.065,21400000.0
2009-07-23 00:08:00,85.07,85.07,85.06,85.07,91000002.0
2009-07-23 00:09:00,85.07,85.07,85.07,85.07,8400000.0
2009-07-23 00:10:00,85.07,85.07,85.06,85.06,54800000.0
2009-07-23 00:11:00,85.07,85.08,85.06,85.06,94000000.0
2009-07-23 00:12:00,85.055,85.06,85.05,85.05,38600000.0
2009-07-23 00:13:00,85.05,85.05,85.05,85.05,19200000.0
2009-07-23 00:14:00,85.04,85.04,85.015,85.035,203000000.0
2009-07-23 00:15:00,85.035,85.035,85.035,85.035,123200004.0
2009-07-23 00:16:00,85.035,85.04,85.035,85.04,16000000.0
2009-07-23 00:17:00,85.04,85.04,85.035,85.035,22400000.0
2009-07-23 00:18:00,85.04,85.04,85.04,85.04,12800000.0
2009-07-23 00:19:00,85.05,85.05,85.05,85.05,9600000.0
2009-07-23 00:20:00,85.05,85.05,85.05,85.05,3200000.0
2009-07-23 00:21:00,85.035,85.035,85.035,85.035,44800000.0
2009-07-23 00:22:00,85.045,85.055,85.035,85.055,18400000.0
2009-07-23 00:23:00,85.055,85.055,85.05,85.05,12800000.0
2009-07-23 00:24:00,85.045,85.05,85.045,85.05,6400000.0
2009-07-23 00:25:00,85.035,85.055,85.035,85.05,42400000.0
2009-07-23 00:26:00,85.05,85.06,85.03,85.035,94600000.0
2009-07-23 00:27:00,85.04,85.04,85.035,85.04,16000000.0
2009-07-23 00:28:00,85.04,85.04,85.04,85.04,3200000.0
2009-07-23 00:29:00,85.025,85.035,85.02,85.035,39400000.0
2009-07-23 00:30:00,85.04,85.05,85.03,85.03,32000000.0
2009-07-23 00:31:00,85.035,85.05,85.035,85.05,25600000.0
2009-07-23 00:32:00,85.05,85.05,85.035,85.05,14800000.0
2009-07-23 00:33:00,85.05,85.05,85.035,85.04,22400000.0
2009-07-23 00:34:00,85.025,85.04,85.025,85.035,21200000.0
2009-07-23 00:35:00,85.025,85.025,85.025,85.025,11600000.0
2009-07-23 00:36:00,85.04,85.04,85.03,85.03,11600000.0
2009-07-23 00:37:00,85.03,85.05,85.03,85.04,55200000.0
2009-07-23 00:38:00,85.04,85.04,85.01,85.02,99200000.0
2009-07-23 00:39:00,85.02,85.03,85.005,85.03,191199999.0
2009-07-23 00:40:00,85.03,85.03,85.03,85.03,5200000.0
2009-07-23 00:41:00,85.03,85.045,85.03,85.04,68800000.0
2009-07-23 00:42:00,85.035,85.035,85.035,85.035,6400000.0
2009-07-23 00:43:00,85.035,85.035,85.005,85.005,49600000.0
2009-07-23 00:44:00,85.015,85.015,85.0,85.0,124399998.0
2009-07-23 00:45:00,85.0,85.0,84.99,85.0,82399999.0
2009-07-23 00:46:00,85.01,85.01,84.985,85.005,41600000.0
2009-07-23 00:47:00,85.005,85.005,84.985,84.985,8400000.0
2009-07-23 00:48:00,84.99,84.99,84.985,84.985,63600000.0
2009-07-23 00:49:00,84.99,85.005,84.99,85.005,61200000.0
2009-07-23 00:50:00,85.005,85.005,84.995,85.0,100400000.0
2009-07-23 00:51:00,85.005,85.015,85.0,85.0,97600000.0
2009-07-23 00:52:00,84.995,85.03,84.995,85.03,110000000.0
2009-07-23 00:53:00,85.03,85.03,85.005,85.025,173600000.0
2009-07-23 00:54:00,84.983,84.995,84.983,84.992,24400000.0
2009-07-23 00:55:00,85.015,85.03,85.015,85.025,24400000.0
2009-07-23 00:56:00,85.01,85.025,85.01,85.025,58400000.0
2009-07-23 00:57:00,85.025,85.045,85.025,85.04,104000000.0
2009-07-23 00:58:00,85.04,85.04,85.03,85.035,51600000.0
2009-07-23 00:59:00,85.035,85.05,85.025,85.045,78000000.0
2009-07-23 01:00:00,85.035,85.04,85.03,85.04,32000000.0
2009-07-23 01:01:00,85.025,85.025,85.0,85.015,199600000.0
2009-07-23 01:02:00,85.015,85.03,85.015,85.03,40800000.0
2009-07-23 01:03:00,85.03,85.04,85.005,85.005,138399999.0
2009-07-23 01:04:00,85.005,85.015,85.005,85.015,195200000.0
2009-07-23 01:05:00,85.015,85.025,85.0,85.0,192800000.0
2009-07-23 01:06:00,85.0,85.005,84.995,84.995,120800000.0
2009-07-23 01:07:00,84.99,85.005,84.985,85.0,153800000.0
2009-07-23 01:08:00,84.99,85.0,84.99,85.0,127200000.0
2009-07-23 01:09:00,84.995,85.0,84.985,85.0,72800000.0
2009-07-23 01:10:00,85.0,85.005,84.995,85.005,88800000.0
2009-07-23 01:11:00,85.005,85.025,85.0,85.025,158400000.0
2009-07-23 01:12:00,85.02,85.05,85.015,85.02,125200000.0
2009-07-23 01:13:00,85.02,85.035,85.02,85.035,30400000.0
2009-07-23 01:14:00,85.04,85.07,85.035,85.07,250800000.0
2009-07-23 01:15:00,85.065,85.07,85.05,85.06,163600000.0
2009-07-23 01:16:00,85.06,85.06,85.035,85.035,261200000.0
2009-07-23 01:17:00,85.035,85.05,85.035,85.045,83400000.0
2009-07-23 01:18:00,85.045,85.05,85.03,85.03,104800000.0
2009-07-23 01:19:00,85.03,85.045,85.03,85.035,78400000.0
2009-07-23 01:20:00,85.035,85.04,85.035,85.04,61600000.0
2009-07-23 01:21:00,85.03,85.035,85.03,85.035,225400000.0
2009-07-23 01:22:00,85.035,85.035,85.035,85.035,101200000.0
2009-07-23 01:23:00,85.035,85.04,85.035,85.04,10400000.0
2009-07-23 01:24:00,85.045,85.06,85.04,85.05,139600001.0
2009-07-23 01:25:00,85.05,85.055,85.03,85.03,357399999.0
2009-07-23 01:26:00,85.03,85.04,85.02,85.03,130400001.0
2009-07-23 01:27:00,85.01,85.015,85.01,85.01,90200000.0
2009-07-23 01:28:00,85.02,85.025,85.015,85.02,414799999.0
2009-07-23 01:29:00,85.025,85.04,85.02,85.03,131000000.0
2009-07-23 01:30:00,85.03,85.05,85.025,85.025,62600000.0
2009-07-23 01:31:00,85.025,85.03,85.02,85.02,74600000.0
2009-07-23 01:32:00,85.02,85.02,85.02,85.02,16000000.0
2009-07-23 01:33:00,85.035,85.035,85.02,85.02,76000000.0
2009-07-23 01:34:00,85.02,85.035,85.02,85.035,36400000.0
2009-07-23 01:35:00,85.025,85.04,85.025,85.04,76999999.0
2009-07-23 01:36:00,85.04,85.04,85.035,85.04,20000000.0
2009-07-23 01:37:00,85.04,85.04,85.025,85.035,60400000.0
2009-07-23 01:38:00,85.035,85.05,85.035,85.04,54200000.0
2009-07-23 01:39:00,85.04,85.04,85.025,85.025,69200000.0
2009-07-23 01:40:00,85.025,85.04,85.025,85.035,35600000.0
2009-07-23 01:41:00,85.035,85.035,85.025,85.035,14800000.0
2009-07-23 01:42:00,85.003,85.003,84.997,84.998,119600000.0
2009-07-23 01:43:00,85.035,85.035,85.02,85.025,119600000.0
2009-07-23 01:44:00,85.02,85.02,85.005,85.01,31400000.0
2009-07-23 01:45:00,85.005,85.015,84.995,85.0,57800000.0
2009-07-23 01:46:00,85.0,85.01,84.995,84.995,56600000.0
2009-07-23 01:47:00,84.995,85.0,84.98,85.0,58000000.0
2009-07-23 01:48:00,84.995,84.995,84.97,84.98,65600000.0
2009-07-23 01:49:00,84.98,84.99,84.975,84.985,62400000.0
2009-07-23 01:50:00,84.985,84.99,84.97,84.97,37200000.0
2009-07-23 01:51:00,84.975,84.98,84.97,84.975,22800000.0
2009-07-23 01:52:00,84.98,84.98,84.98,84.98,23200000.0
2009-07-23 01:53:00,84.98,84.98,84.98,84.98,9800000.0
2009-07-23 01:54:00,84.995,85.0,84.99,85.0,35000000.0
2009-07-23 01:55:00,84.995,84.995,84.995,84.995,16200000.0
2009-07-23 01:56:00,84.995,85.01,84.99,85.005,101000000.0
2009-07-23 01:57:00,85.005,85.03,85.005,85.03,233400000.0
2009-07-23 01:58:00,85.03,85.04,85.0,85.02,301000000.0
2009-07-23 01:59:00,85.015,85.02,85.01,85.015,102200000.0
2009-07-23 02:00:00,85.025,85.04,85.025,85.025,81400000.0
2009-07-23 02:01:00,85.025,85.025,85.02,85.025,16000000.0
2009-07-23 02:02:00,85.04,85.05,85.04,85.045,106000000.0
2009-07-23 02:03:00,85.05,85.055,85.05,85.05,17600000.0
2009-07-23 02:04:00,85.055,85.055,85.05,85.05,61400000.0
2009-07-23 02:05:00,85.055,85.07,85.05,85.07,104000000.0
2009-07-23 02:06:00,85.08,85.135,85.075,85.135,239400000.0
2009-07-23 02:07:00,85.13,85.135,85.11,85.135,249400000.0
2009-07-23 02:08:00,85.135,85.145,85.125,85.135,245000000.0
2009-07-23 02:09:00,85.135,85.14,85.125,85.135,79400000.0
2009-07-23 02:10:00,85.135,85.145,85.125,85.125,78200000.0
2009-07-23 02:11:00,85.125,85.14,85.125,85.125,246200000.0
2009-07-23 02:12:00,85.125,85.125,85.105,85.125,178800000.0
2009-07-23 02:13:00,85.125,85.145,85.12,85.135,198800000.0
2009-07-23 02:14:00,85.135,85.135,85.12,85.125,128200000.0
2009-07-23 02:15:00,85.13,85.15,85.13,85.15,98800000.0
2009-07-23 02:16:00,85.155,85.16,85.12,85.125,166000000.0
2009-07-23 02:17:00,85.125,85.145,85.125,85.135,162600000.0
2009-07-23 02:18:00,85.135,85.135,85.12,85.12,226400000.0
2009-07-23 02:19:00,85.115,85.125,85.11,85.11,149400000.0
2009-07-23 02:20:00,85.11,85.115,85.105,85.11,127600000.0
2009-07-23 02:21:00,85.11,85.11,85.1,85.105,179200000.0
2009-07-23 02:22:00,85.105,85.115,85.095,85.095,84400000.0
2009-07-23 02:23:00,85.095,85.095,85.09,85.095,169200000.0
2009-07-23 02:24:00,85.09,85.1,85.085,85.09,52800000.0
2009-07-23 02:25:00,85.085,85.095,85.085,85.09,36200000.0
2009-07-23 02:26:00,85.09,85.105,85.09,85.1,66400000.0
2009-07-23 02:27:00,85.1,85.1,85.075,85.08,184800000.0
2009-07-23 02:28:00,85.08,85.105,85.08,85.1,92600000.0
2009-07-23 02:29:00,85.1,85.1,85.09,85.09,88800000.0
2009-07-23 02:30:00,85.085,85.1,85.08,85.1,64600000.0
2009-07-23 02:31:00,85.095,85.1,85.085,85.085,51000000.0
2009-07-23 02:32:00,85.085,85.085,85.085,85.085,11600000.0
2009-07-23 02:33:00,85.09,85.11,85.09,85.11,29600000.0
2009-07-23 02:34:00,85.11,85.11,85.1,85.1,157200000.0
2009-07-23 02:35:00,85.1,85.1,85.09,85.09,109800000.0
2009-07-23 02:36:00,85.09,85.105,85.09,85.105,79400000.0
2009-07-23 02:37:00,85.105,85.105,85.09,85.09,38400000.0
2009-07-23 02:38:00,85.09,85.09,85.08,85.08,46000000.0
2009-07-23 02:39:00,85.085,85.085,85.075,85.085,41000000.0
2009-07-23 02:40:00,85.08,85.1,85.08,85.085,65600000.0
2009-07-23 02:41:00,85.09,85.1,85.09,85.095,64000000.0
2009-07-23 02:42:00,85.085,85.105,85.085,85.095,70600000.0
2009-07-23 02:43:00,85.105,85.105,85.095,85.095,16200000.0
2009-07-23 02:44:00,85.095,85.12,85.095,85.12,90600000.0
2009-07-23 02:45:00,85.115,85.14,85.1,85.11,201400000.0
2009-07-23 02:46:00,85.11,85.115,85.095,85.095,136000000.0
2009-07-23 02:47:00,85.095,85.1,85.09,85.095,130000000.0
2009-07-23 02:48:00,85.095,85.095,85.075,85.085,46800000.0
2009-07-23 02:49:00,85.085,85.11,85.085,85.105,168400000.0
2009-07-23 02:50:00,85.105,85.145,85.105,85.125,61200000.0
2009-07-23 02:51:00,85.125,85.125,85.1,85.125,98200000.0
2009-07-23 02:52:00,85.125,85.14,85.12,85.13,77200000.0
2009-07-23 02:53:00,85.13,85.14,85.12,85.13,201000000.0
2009-07-23 02:54:00,85.135,85.135,85.105,85.13,178000000.0
2009-07-23 02:55:00,85.125,85.135,85.11,85.115,317200000.0
2009-07-23 02:56:00,85.115,85.115,85.1,85.105,190000000.0
2009-07-23 02:57:00,85.11,85.115,85.105,85.115,165400000.0
2009-07-23 02:58:00,85.115,85.125,85.115,85.115,122800000.0
2009-07-23 02:59:00,85.115,85.155,85.115,85.15,208000000.0
2009-07-23 03:00:00,85.155,85.155,85.12,85.135,117800000.0
2009-07-23 03:01:00,85.135,85.14,85.095,85.13,97000000.0
2009-07-23 03:02:00,85.13,85.135,85.125,85.13,105800000.0
2009-07-23 03:03:00,85.13,85.135,85.125,85.13,124400000.0
2009-07-23 03:04:00,85.13,85.16,85.13,85.15,87400000.0
2009-07-23 03:05:00,85.16,85.175,85.135,85.16,273000000.0
2009-07-23 03:06:00,85.16,85.16,85.14,85.155,247400000.0
2009-07-23 03:07:00,85.16,85.17,85.15,85.16,176000000.0
2009-07-23 03:08:00,85.16,85.195,85.16,85.195,139000000.0
2009-07-23 03:09:00,85.185,85.22,85.185,85.195,83200000.0
2009-07-23 03:10:00,85.185,85.225,85.185,85.215,109800000.0
2009-07-23 03:11:00,85.22,85.22,85.195,85.205,197800000.0
2009-07-23 03:12:00,85.2,85.215,85.19,85.2,124200000.0
2009-07-23 03:13:00,85.195,85.24,85.195,85.225,188600000.0
2009-07-23 03:14:00,85.225,85.23,85.205,85.225,200600000.0
2009-07-23 03:15:00,85.215,85.26,85.215,85.22,185800001.0
2009-07-23 03:16:00,85.22,85.25,85.22,85.25,165800000.0
2009-07-23 03:17:00,85.26,85.265,85.215,85.245,155800000.0
2009-07-23 03:18:00,85.255,85.255,85.24,85.25,273000000.0
2009-07-23 03:19:00,85.25,85.25,85.225,85.23,189000000.0
2009-07-23 03:20:00,85.225,85.245,85.205,85.225,399200000.0
2009-07-23 03:21:00,85.23,85.235,85.22,85.23,189000000.0
2009-07-23 03:22:00,85.23,85.23,85.225,85.225,183600000.0
2009-07-23 03:23:00,85.225,85.23,85.195,85.195,286800000.0
2009-07-23 03:24:00,85.195,85.205,85.195,85.205,170600000.0
2009-07-23 03:25:00,85.205,85.205,85.2,85.205,99600000.0
2009-07-23 03:26:00,85.205,85.22,85.2,85.22,248800000.0
2009-07-23 03:27:00,85.22,85.23,85.21,85.225,163000000.0
2009-07-23 03:28:00,85.225,85.245,85.22,85.245,173600000.0
2009-07-23 03:29:00,85.245,85.255,85.245,85.245,209200000.0
2009-07-23 03:30:00,85.25,85.315,85.25,85.3,449800000.0
2009-07-23 03:31:00,85.3,85.315,85.295,85.315,336400000.0
2009-07-23 03:32:00,85.315,85.345,85.315,85.345,181200000.0
2009-07-23 03:33:00,85.34,85.34,85.32,85.33,114600000.0
2009-07-23 03:34:00,85.33,85.33,85.315,85.315,97800000.0
2009-07-23 03:35:00,85.315,85.315,85.29,85.295,212000000.0
2009-07-23 03:36:00,85.295,85.3,85.29,85.29,125600000.0
2009-07-23 03:37:00,85.29,85.29,85.285,85.285,152000000.0
2009-07-23 03:38:00,85.29,85.29,85.28,85.285,170000000.0
2009-07-23 03:39:00,85.285,85.285,85.275,85.275,110800000.0
2009-07-23 03:40:00,85.275,85.295,85.27,85.295,166000000.0
2009-07-23 03:41:00,85.295,85.3,85.285,85.3,44800000.0
2009-07-23 03:42:00,85.3,85.3,85.26,85.265,340000000.0
2009-07-23 03:43:00,85.27,85.285,85.255,85.255,212400000.0
2009-07-23 03:44:00,85.255,85.285,85.255,85.28,305800000.0
2009-07-23 03:45:00,85.28,85.29,85.27,85.27,108000000.0
2009-07-23 03:46:00,85.275,85.295,85.275,85.295,212000000.0
2009-07-23 03:47:00,85.29,85.295,85.285,85.295,80600000.0
2009-07-23 03:48:00,85.305,85.31,85.275,85.28,340000000.0
2009-07-23 03:49:00,85.275,85.285,85.27,85.285,274000000.0
2009-07-23 03:50:00,85.29,85.29,85.285,85.29,56800000.0
2009-07-23 03:51:00,85.285,85.29,85.285,85.285,71600000.0
2009-07-23 03:52:00,85.285,85.295,85.285,85.29,69600000.0
2009-07-23 03:53:00,85.295,85.325,85.285,85.325,221800000.0
2009-07-23 03:54:00,85.325,85.345,85.315,85.345,162000000.0
2009-07-23 03:55:00,85.34,85.34,85.33,85.34,142400000.0
2009-07-23 03:56:00,85.34,85.35,85.34,85.345,165200000.0
2009-07-23 03:57:00,85.345,85.445,85.34,85.43,558600000.0
2009-07-23 03:58:00,85.43,85.44,85.415,85.43,438400000.0
2009-07-23 03:59:00,85.435,85.51,85.43,85.47,427800000.0
2009-07-23 04:00:00,85.47,85.53,85.47,85.515,416200000.0
2009-07-23 04:01:00,85.51,85.63,85.505,85.595,530400000.0
2009-07-23 04:02:00,85.595,85.595,85.555,85.57,295600000.0
2009-07-23 04:03:00,85.57,85.585,85.535,85.54,214000000.0
2009-07-23 04:04:00,85.54,85.55,85.525,85.535,250200000.0
2009-07-23 04:05:00,85.53,85.535,85.515,85.53,193200000.0
2009-07-23 04:06:00,85.53,85.565,85.53,85.56,258800000.0
2009-07-23 04:07:00,85.56,85.63,85.56,85.615,375400000.0
2009-07-23 04:08:00,85.61,85.66,85.61,85.63,532400000.0
2009-07-23 04:09:00,85.63,85.63,85.585,85.59,313800003.0
2009-07-23 04:10:00,85.59,85.595,85.58,85.595,206800000.0
2009-07-23 04:11:00,85.605,85.68,85.605,85.65,613800000.0
2009-07-23 04:12:00,85.655,85.665,85.61,85.61,488200000.0
2009-07-23 04:13:00,85.61,85.61,85.59,85.59,326000000.0
2009-07-23 04:14:00,85.59,85.59,85.56,85.575,437600000.0
2009-07-23 04:15:00,85.565,85.58,85.545,85.555,326000000.0
2009-07-23 04:16:00,85.56,85.575,85.555,85.555,206000000.0
2009-07-23 04:17:00,85.56,85.57,85.555,85.555,227199999.0
2009-07-23 04:18:00,85.555,85.575,85.53,85.57,357000000.0
2009-07-23 04:19:00,85.57,85.595,85.57,85.595,137600000.0
2009-07-23 04:20:00,85.595,85.6,85.595,85.595,71600000.0
2009-07-23 04:21:00,85.595,85.6,85.585,85.59,227800000.0
2009-07-23 04:22:00,85.59,85.6,85.565,85.57,185600000.0
2009-07-23 04:23:00,85.565,85.59,85.56,85.59,249600000.0
2009-07-23 04:24:00,85.59,85.615,85.59,85.61,202400000.0
2009-07-23 04:25:00,85.61,85.61,85.595,85.595,120400000.0
2009-07-23 04:26:00,85.595,85.595,85.585,85.59,78800000.0
2009-07-23 04:27:00,85.595,85.6,85.595,85.6,65600000.0
2009-07-23 04:28:00,85.595,85.595,85.58,85.595,136800000.0
2009-07-23 04:29:00,85.59,85.595,85.56,85.56,437400001.0
2009-07-23 04:30:00,85.56,85.59,85.555,85.59,444400000.0
2009-07-23 04:31:00,85.595,85.615,85.59,85.6,165000000.0
2009-07-23 04:32:00,85.6,85.61,85.6,85.605,47600000.0
2009-07-23 04:33:00,85.605,85.605,85.6,85.6,97600000.0
2009-07-23 04:34:00,85.595,85.595,85.585,85.59,165800000.0
2009-07-23 04:35:00,85.59,85.59,85.565,85.585,182000000.0
2009-07-23 04:36:00,85.585,85.595,85.585,85.595,27600000.0
2009-07-23 04:37:00,85.6,85.63,85.6,85.615,169400000.0
2009-07-23 04:38:00,85.63,85.63,85.625,85.625,29200000.0
2009-07-23 04:39:00,85.62,85.62,85.605,85.605,46000000.0
2009-07-23 04:40:00,85.615,85.615,85.59,85.59,77400000.0
2009-07-23 04:41:00,85.59,85.595,85.59,85.595,20000000.0
2009-07-23 04:42:00,85.59,85.59,85.59,85.59,51600000.0
2009-07-23 04:43:00,85.59,85.605,85.585,85.6,168400000.0
2009-07-23 04:44:00,85.6,85.61,85.595,85.605,146000000.0
2009-07-23 04:45:00,85.605,85.615,85.595,85.61,213800000.0
2009-07-23 04:46:00,85.61,85.615,85.6,85.615,96200000.0
2009-07-23 04:47:00,85.615,85.64,85.615,85.64,339800000.0
2009-07-23 04:48:00,85.64,85.72,85.635,85.715,369000000.0
2009-07-23 04:49:00,85.715,85.75,85.71,85.71,310600000.0
2009-07-23 04:50:00,85.71,85.715,85.69,85.69,218600000.0
2009-07-23 04:51:00,85.69,85.71,85.675,85.695,429800000.0
2009-07-23 04:52:00,85.7,85.7,85.67,85.68,135200000.0
2009-07-23 04:53:00,85.685,85.695,85.67,85.695,205600000.0
2009-07-23 04:54:00,85.69,85.705,85.685,85.7,176600000.0
2009-07-23 04:55:00,85.7,85.715,85.7,85.715,70000000.0
2009-07-23 04:56:00,85.705,85.715,85.7,85.705,221600000.0
2009-07-23 04:57:00,85.705,85.725,85.695,85.705,538600006.0
2009-07-23 04:58:00,85.705,85.73,85.705,85.71,253400000.0
2009-07-23 04:59:00,85.71,85.74,85.705,85.735,204200000.0
2009-07-23 05:00:00,85.74,85.785,85.735,85.75,350000000.0
2009-07-23 05:01:00,85.75,85.765,85.745,85.765,293200001.0
2009-07-23 05:02:00,85.765,85.775,85.76,85.765,244000000.0
2009-07-23 05:03:00,85.765,85.775,85.76,85.76,318000000.0
2009-07-23 05:04:00,85.76,85.77,85.76,85.765,194200000.0
2009-07-23 05:05:00,85.765,85.79,85.765,85.785,232400000.0
2009-07-23 05:06:00,85.78,85.79,85.775,85.78,86400000.0
2009-07-23 05:07:00,85.775,85.795,85.76,85.765,265000000.0
2009-07-23 05:08:00,85.765,85.77,85.75,85.755,322600000.0
2009-07-23 05:09:00,85.755,85.755,85.72,85.72,119200000.0
2009-07-23 05:10:00,85.73,85.735,85.725,85.735,41600000.0
2009-07-23 05:11:00,85.735,85.735,85.73,85.73,26400000.0
2009-07-23 05:12:00,85.73,85.76,85.715,85.75,144800001.0
2009-07-23 05:13:00,85.75,85.77,85.74,85.75,415600001.0
2009-07-23 05:14:00,85.75,85.76,85.73,85.73,319000000.0
2009-07-23 05:15:00,85.73,85.755,85.725,85.745,235200001.0
2009-07-23 05:16:00,85.745,85.765,85.745,85.755,237800000.0
2009-07-23 05:17:00,85.76,85.765,85.75,85.765,271600000.0
2009-07-23 05:18:00,85.76,85.76,85.75,85.75,131600000.0
2009-07-23 05:19:00,85.75,85.755,85.73,85.735,135200000.0
2009-07-23 05:20:00,85.735,85.735,85.71,85.72,168200000.0
2009-07-23 05:21:00,85.72,85.72,85.71,85.71,72800000.0
2009-07-23 05:22:00,85.71,85.71,85.7,85.7,79000000.0
2009-07-23 05:23:00,85.7,85.7,85.615,85.615,147000000.0
2009-07-23 05:24:00,85.615,85.625,85.615,85.62,99000000.0
2009-07-23 05:25:00,85.62,85.625,85.6,85.625,141800000.0
2009-07-23 05:26:00,85.625,85.635,85.61,85.615,274599999.0
2009-07-23 05:27:00,85.615,85.66,85.61,85.66,219600000.0
2009-07-23 05:28:00,85.66,85.68,85.655,85.68,240400000.0
2009-07-23 05:29:00,85.68,85.695,85.675,85.69,160400000.0
2009-07-23 05:30:00,85.69,85.7,85.685,85.7,96800000.0
2009-07-23 05:31:00,85.705,85.765,85.705,85.755,248400000.0
2009-07-23 05:32:00,85.765,85.775,85.745,85.745,231400000.0
2009-07-23 05:33:00,85.75,85.77,85.735,85.735,250000000.0
2009-07-23 05:34:00,85.74,85.755,85.74,85.75,184800000.0
2009-07-23 05:35:00,85.755,85.775,85.75,85.77,66800000.0
2009-07-23 05:36:00,85.77,85.79,85.77,85.78,190200000.0
2009-07-23 05:37:00,85.77,85.775,85.735,85.735,202800000.0
2009-07-23 05:38:00,85.735,85.735,85.7,85.7,159800000.0
2009-07-23 05:39:00,85.7,85.705,85.675,85.675,135800000.0
2009-07-23 05:40:00,85.675,85.675,85.625,85.63,445000002.0
2009-07-23 05:41:00,85.63,85.685,85.63,85.675,282000001.0
2009-07-23 05:42:00,85.675,85.675,85.65,85.655,566600001.0
2009-07-23 05:43:00,85.655,85.675,85.655,85.655,701000011.0
2009-07-23 05:44:00,85.655,85.68,85.655,85.675,127000000.0
2009-07-23 05:45:00,85.675,85.695,85.67,85.685,298600000.0
2009-07-23 05:46:00,85.685,85.7,85.68,85.695,51200000.0
2009-07-23 05:47:00,85.7,85.7,85.685,85.685,70400000.0
2009-07-23 05:48:00,85.685,85.71,85.685,85.71,151800000.0
2009-07-23 05:49:00,85.7,85.7,85.645,85.65,163000000.0
2009-07-23 05:50:00,85.65,85.65,85.615,85.65,173600000.0
2009-07-23 05:51:00,85.655,85.66,85.65,85.65,166400000.0
2009-07-23 05:52:00,85.65,85.67,85.645,85.67,108400000.0
2009-07-23 05:53:00,85.665,85.68,85.665,85.67,44000000.0
2009-07-23 05:54:00,85.675,85.675,85.665,85.665,98000000.0
2009-07-23 05:55:00,85.66,85.675,85.65,85.65,117600000.0
2009-07-23 05:56:00,85.65,85.655,85.645,85.655,85600000.0
2009-07-23 05:57:00,85.655,85.665,85.63,85.655,175600000.0
2009-07-23 05:58:00,85.655,85.67,85.655,85.67,109600000.0
2009-07-23 05:59:00,85.67,85.675,85.65,85.66,230000000.0
2009-07-23 06:00:00,85.66,85.695,85.66,85.685,200800000.0
2009-07-23 06:01:00,85.685,85.705,85.685,85.7,94800000.0
2009-07-23 06:02:00,85.695,85.695,85.65,85.665,131200000.0
2009-07-23 06:03:00,85.66,85.675,85.65,85.655,83000000.0
2009-07-23 06:04:00,85.65,85.66,85.65,85.66,73800000.0
2009-07-23 06:05:00,85.66,85.66,85.595,85.625,234400000.0
2009-07-23 06:06:00,85.605,85.665,85.605,85.66,105600000.0
2009-07-23 06:07:00,85.655,85.655,85.635,85.635,84800000.0
2009-07-23 06:08:00,85.645,85.645,85.58,85.585,326200000.0
2009-07-23 06:09:00,85.59,85.595,85.59,85.595,51200000.0
2009-07-23 06:10:00,85.59,85.595,85.59,85.595,34000000.0
2009-07-23 06:11:00,85.595,85.595,85.59,85.595,61600000.0
2009-07-23 06:12:00,85.605,85.625,85.6,85.625,87200000.0
2009-07-23 06:13:00,85.615,85.625,85.605,85.605,89200000.0
2009-07-23 06:14:00,85.605,85.605,85.605,85.605,19200000.0
2009-07-23 06:15:00,85.605,85.605,85.585,85.585,50400000.0
2009-07-23 06:16:00,85.58,85.605,85.58,85.595,126400000.0
2009-07-23 06:17:00,85.595,85.605,85.595,85.595,58000000.0
2009-07-23 06:18:00,85.595,85.615,85.59,85.6,105400000.0
2009-07-23 06:19:00,85.6,85.625,85.59,85.59,133600000.0
2009-07-23 06:20:00,85.6,85.615,85.6,85.615,37200000.0
2009-07-23 06:21:00,85.62,85.62,85.615,85.615,9600000.0
2009-07-23 06:22:00,85.61,85.64,85.61,85.615,137000000.0
2009-07-23 06:23:00,85.625,85.625,85.61,85.615,44400000.0
2009-07-23 06:24:00,85.615,85.63,85.615,85.625,54400000.0
2009-07-23 06:25:00,85.61,85.615,85.6,85.605,92200000.0
2009-07-23 06:26:00,85.605,85.605,85.6,85.6,47200000.0
2009-07-23 06:27:00,85.6,85.615,85.6,85.61,96600000.0
2009-07-23 06:28:00,85.615,85.63,85.61,85.625,69600000.0
2009-07-23 06:29:00,85.625,85.63,85.61,85.61,187800000.0
2009-07-23 06:30:00,85.61,85.64,85.61,85.64,245200000.0
2009-07-23 06:31:00,85.635,85.64,85.63,85.63,50800000.0
2009-07-23 06:32:00,85.625,85.665,85.625,85.665,153600000.0
2009-07-23 06:33:00,85.665,85.665,85.655,85.655,92800000.0
2009-07-23 06:34:00,85.65,85.65,85.645,85.65,211200000.0
2009-07-23 06:35:00,85.65,85.655,85.645,85.655,48000000.0
2009-07-23 06:36:00,85.665,85.69,85.665,85.685,97200000.0
2009-07-23 06:37:00,85.69,85.705,85.685,85.695,194599999.0
2009-07-23 06:38:00,85.695,85.705,85.69,85.7,133200001.0
2009-07-23 06:39:00,85.695,85.695,85.68,85.69,141200000.0
2009-07-23 06:40:00,85.685,85.7,85.685,85.69,96000000.0
2009-07-23 06:41:00,85.705,85.72,85.705,85.71,80800000.0
2009-07-23 06:42:00,85.725,85.75,85.68,85.69,82000000.0
2009-07-23 06:43:00,85.7,85.71,85.7,85.71,34000000.0
2009-07-23 06:44:00,85.705,85.705,85.675,85.685,157400000.0
2009-07-23 06:45:00,85.685,85.685,85.655,85.665,38400000.0
2009-07-23 06:46:00,85.675,85.675,85.665,85.665,78200000.0
2009-07-23 06:47:00,85.665,85.67,85.66,85.67,63600000.0
2009-07-23 06:48:00,85.68,85.69,85.665,85.665,118400000.0
2009-07-23 06:49:00,85.67,85.675,85.665,85.665,67200000.0
2009-07-23 06:50:00,85.675,85.68,85.665,85.675,154400000.0
2009-07-23 06:51:00,85.68,85.685,85.675,85.675,70400000.0
2009-07-23 06:52:00,85.675,85.695,85.675,85.69,63200000.0
2009-07-23 06:53:00,85.695,85.695,85.685,85.69,38400000.0
2009-07-23 06:54:00,85.685,85.685,85.675,85.685,76600000.0
2009-07-23 06:55:00,85.685,85.695,85.685,85.69,134000000.0
2009-07-23 06:56:00,85.69,85.71,85.69,85.705,147800000.0
2009-07-23 06:57:00,85.705,85.71,85.705,85.71,16400000.0
2009-07-23 06:58:00,85.715,85.725,85.715,85.725,76600000.0
2009-07-23 06:59:00,85.725,85.725,85.715,85.725,34800000.0
2009-07-23 07:00:00,85.725,85.725,85.72,85.725,26000000.0
2009-07-23 07:01:00,85.715,85.735,85.705,85.71,169000000.0
2009-07-23 07:02:00,85.72,85.725,85.71,85.72,113200000.0
2009-07-23 07:03:00,85.715,85.72,85.715,85.72,18200000.0
2009-07-23 07:04:00,85.72,85.74,85.72,85.735,57200000.0
2009-07-23 07:05:00,85.735,85.745,85.735,85.74,150200000.0
2009-07-23 07:06:00,85.75,85.765,85.74,85.74,86800000.0
2009-07-23 07:07:00,85.74,85.755,85.725,85.745,161200000.0
2009-07-23 07:08:00,85.755,85.755,85.745,85.745,43800000.0
2009-07-23 07:09:00,85.74,85.745,85.74,85.745,101800000.0
2009-07-23 07:10:00,85.75,85.77,85.75,85.755,273199999.0
2009-07-23 07:11:00,85.75,85.79,85.75,85.765,244000000.0
2009-07-23 07:12:00,85.76,85.835,85.76,85.8,293800000.0
2009-07-23 07:13:00,85.81,85.82,85.795,85.805,207600000.0
2009-07-23 07:14:00,85.805,85.81,85.775,85.78,123800000.0
2009-07-23 07:15:00,85.78,85.795,85.775,85.785,139200000.0
2009-07-23 07:16:00,85.78,85.79,85.78,85.78,144400000.0
2009-07-23 07:17:00,85.78,85.785,85.74,85.75,231599999.0
2009-07-23 07:18:00,85.755,85.77,85.755,85.77,188400000.0
2009-07-23 07:19:00,85.77,85.775,85.76,85.765,129600000.0
2009-07-23 07:20:00,85.765,85.775,85.76,85.76,161800000.0
2009-07-23 07:21:00,85.76,85.78,85.76,85.77,70400000.0
2009-07-23 07:22:00,85.775,85.78,85.765,85.775,75200000.0
2009-07-23 07:23:00,85.775,85.8,85.775,85.795,97200000.0
2009-07-23 07:24:00,85.805,85.825,85.8,85.825,167400000.0
2009-07-23 07:25:00,85.825,85.835,85.81,85.835,194800000.0
2009-07-23 07:26:00,85.835,85.835,85.825,85.83,96600000.0
2009-07-23 07:27:00,85.825,85.83,85.815,85.83,308400000.0
2009-07-23 07:28:00,85.815,85.83,85.815,85.825,69800000.0
2009-07-23 07:29:00,85.83,85.835,85.825,85.835,70400000.0
2009-07-23 07:30:00,85.825,85.825,85.79,85.805,230999999.0
2009-07-23 07:31:00,85.81,85.815,85.79,85.79,166800000.0
2009-07-23 07:32:00,85.795,85.8,85.785,85.795,63200000.0
2009-07-23 07:33:00,85.795,85.82,85.795,85.8,112200000.0
2009-07-23 07:34:00,85.805,85.81,85.805,85.81,69600000.0
2009-07-23 07:35:00,85.8,85.8,85.78,85.79,160400000.0
2009-07-23 07:36:00,85.8,85.805,85.79,85.805,97600000.0
2009-07-23 07:37:00,85.805,85.805,85.795,85.805,39600000.0
2009-07-23 07:38:00,85.805,85.835,85.8,85.835,147600000.0
2009-07-23 07:39:00,85.835,85.84,85.815,85.82,171200000.0
2009-07-23 07:40:00,85.82,85.82,85.795,85.82,213600000.0
2009-07-23 07:41:00,85.815,85.825,85.805,85.815,179600000.0
2009-07-23 07:42:00,85.815,85.825,85.8,85.8,217800000.0
2009-07-23 07:43:00,85.8,85.805,85.765,85.78,201000000.0
2009-07-23 07:44:00,85.775,85.78,85.74,85.74,165200000.0
2009-07-23 07:45:00,85.735,85.74,85.73,85.73,76800000.0
2009-07-23 07:46:00,85.73,85.76,85.73,85.76,173600000.0
2009-07-23 07:47:00,85.76,85.76,85.745,85.745,76400000.0
2009-07-23 07:48:00,85.74,85.745,85.735,85.745,186400000.0
2009-07-23 07:49:00,85.745,85.745,85.725,85.735,136400000.0
2009-07-23 07:50:00,85.73,85.74,85.73,85.74,85800000.0
2009-07-23 07:51:00,85.735,85.735,85.73,85.73,84400000.0
2009-07-23 07:52:00,85.74,85.745,85.73,85.745,122800000.0
2009-07-23 07:53:00,85.74,85.76,85.74,85.76,160200000.0
2009-07-23 07:54:00,85.75,85.75,85.72,85.74,296400000.0
2009-07-23 07:55:00,85.74,85.75,85.735,85.735,180800000.0
2009-07-23 07:56:00,85.74,85.745,85.71,85.715,159600000.0
2009-07-23 07:57:00,85.715,85.72,85.71,85.715,144400000.0
2009-07-23 07:58:00,85.71,85.73,85.71,85.72,148800000.0
2009-07-23 07:59:00,85.72,85.745,85.72,85.745,104400000.0
2009-07-23 08:00:00,85.735,85.765,85.735,85.755,174400000.0
2009-07-23 08:01:00,85.755,85.755,85.725,85.745,284400000.0
2009-07-23 08:02:00,85.75,85.79,85.75,85.785,250000000.0
2009-07-23 08:03:00,85.785,85.805,85.765,85.765,594800002.0
2009-07-23 08:04:00,85.775,85.84,85.775,85.835,194800001.0
2009-07-23 08:05:00,85.835,85.88,85.835,85.865,453200000.0
2009-07-23 08:06:00,85.865,85.88,85.85,85.85,286800000.0
2009-07-23 08:07:00,85.855,85.92,85.85,85.91,302800000.0
2009-07-23 08:08:00,85.91,85.94,85.895,85.895,351800000.0
2009-07-23 08:09:00,85.895,85.915,85.89,85.91,233000000.0
2009-07-23 08:10:00,85.9,85.91,85.885,85.905,195200000.0
2009-07-23 08:11:00,85.9,85.905,85.89,85.9,278000000.0
2009-07-23 08:12:00,85.9,85.905,85.89,85.9,349600000.0
2009-07-23 08:13:00,85.9,85.925,85.895,85.925,246400000.0
2009-07-23 08:14:00,85.935,86.005,85.93,85.93,414800000.0
2009-07-23 08:15:00,85.93,85.955,85.92,85.945,389000000.0
2009-07-23 08:16:00,85.945,85.95,85.925,85.93,291000000.0
2009-07-23 08:17:00,85.93,85.93,85.87,85.87,270400000.0
2009-07-23 08:18:00,85.87,85.895,85.86,85.89,253000000.0
2009-07-23 08:19:00,85.89,85.89,85.865,85.87,286800001.0
2009-07-23 08:20:00,85.86,85.905,85.86,85.89,451199999.0
2009-07-23 08:21:00,85.89,85.92,85.89,85.92,385600000.0
2009-07-23 08:22:00,85.915,85.93,85.885,85.885,445200000.0
2009-07-23 08:23:00,85.885,85.89,85.86,85.88,432999999.0
2009-07-23 08:24:00,85.885,85.9,85.875,85.88,344399998.0
2009-07-23 08:25:00,85.875,85.915,85.875,85.905,291600000.0
2009-07-23 08:26:00,85.9,85.955,85.9,85.955,667800001.0
2009-07-23 08:27:00,85.955,85.975,85.91,85.91,435199999.0
2009-07-23 08:28:00,85.91,85.92,85.895,85.905,272600002.0
2009-07-23 08:29:00,85.9,85.95,85.89,85.945,461200001.0
2009-07-23 08:30:00,85.945,85.955,85.93,85.93,975600002.0
2009-07-23 08:31:00,85.93,85.935,85.905,85.925,602600001.0
2009-07-23 08:32:00,85.93,85.94,85.905,85.915,267600001.0
2009-07-23 08:33:00,85.915,85.925,85.88,85.9,433000000.0
2009-07-23 08:34:00,85.895,85.915,85.89,85.89,384400001.0
2009-07-23 08:35:00,85.885,85.895,85.845,85.855,492399999.0
2009-07-23 08:36:00,85.855,85.855,85.825,85.825,533000001.0
2009-07-23 08:37:00,85.83,85.835,85.815,85.83,461199999.0
2009-07-23 08:38:00,85.835,85.84,85.81,85.83,543200000.0
2009-07-23 08:39:00,85.835,85.87,85.835,85.86,409199999.0
2009-07-23 08:40:00,85.86,85.86,85.845,85.85,230800001.0
2009-07-23 08:41:00,85.85,85.865,85.845,85.845,210600000.0
2009-07-23 08:42:00,85.845,85.86,85.845,85.855,188599998.0
2009-07-23 08:43:00,85.855,85.875,85.855,85.865,428799999.0
2009-07-23 08:44:00,85.865,85.88,85.84,85.87,542599996.0
2009-07-23 08:45:00,85.87,85.88,85.755,85.79,477800001.0
2009-07-23 08:46:00,85.79,85.805,85.77,85.79,709800000.0
2009-07-23 08:47:00,85.79,85.805,85.785,85.785,282200001.0
2009-07-23 08:48:00,85.81,85.82,85.795,85.815,437599998.0
2009-07-23 08:49:00,85.815,85.83,85.8,85.8,558600000.0
2009-07-23 08:50:00,85.795,85.815,85.785,85.8,488399998.0
2009-07-23 08:51:00,85.805,85.84,85.805,85.815,480199996.0
2009-07-23 08:52:00,85.815,85.815,85.775,85.785,258800000.0
2009-07-23 08:53:00,85.79,85.83,85.785,85.815,193600000.0
2009-07-23 08:54:00,85.815,85.835,85.815,85.825,322399999.0
2009-07-23 08:55:00,85.82,85.83,85.815,85.83,341400000.0
2009-07-23 08:56:00,85.83,85.86,85.82,85.86,225799999.0
2009-07-23 08:57:00,85.86,85.89,85.85,85.865,283999999.0
2009-07-23 08:58:00,85.865,85.895,85.855,85.88,861600003.0
2009-07-23 08:59:00,85.875,85.88,85.835,85.835,635199996.0
2009-07-23 09:00:00,85.825,85.87,85.8,85.83,684600003.0
2009-07-23 09:01:00,85.825,85.825,85.765,85.795,817599981.0
2009-07-23 09:02:00,85.79,85.82,85.78,85.805,420600002.0
2009-07-23 09:03:00,85.805,85.855,85.795,85.855,385800001.0
2009-07-23 09:04:00,85.845,85.855,85.815,85.83,487199999.0
2009-07-23 09:05:00,85.82,85.825,85.785,85.825,621400001.0
2009-07-23 09:06:00,85.815,85.845,85.77,85.83,749399999.0
2009-07-23 09:07:00,85.81,85.815,85.72,85.72,584799998.0
2009-07-23 09:08:00,85.72,85.73,85.685,85.71,593199999.0
2009-07-23 09:09:00,85.71,85.745,85.71,85.725,500999999.0
2009-07-23 09:10:00,85.735,85.735,85.67,85.685,381600000.0
2009-07-23 09:11:00,85.685,85.75,85.68,85.745,390000000.0
2009-07-23 09:12:00,85.745,85.76,85.735,85.75,402100000.0
2009-07-23 09:13:00,85.76,85.77,85.715,85.715,379600003.0
2009-07-23 09:14:00,85.715,85.735,85.715,85.725,793400000.0
2009-07-23 09:15:00,85.735,85.735,85.685,85.69,677800000.0
2009-07-23 09:16:00,85.685,85.72,85.685,85.7,483999998.0
2009-07-23 09:17:00,85.7,85.705,85.68,85.695,668000006.0
2009-07-23 09:18:00,85.7,85.71,85.695,85.7,453200001.0
2009-07-23 09:19:00,85.7,85.7,85.68,85.69,203600000.0
2009-07-23 09:20:00,85.69,85.7,85.685,85.685,273400000.0
2009-07-23 09:21:00,85.685,85.695,85.68,85.685,111200000.0
2009-07-23 09:22:00,85.685,85.7,85.67,85.685,169600000.0
2009-07-23 09:23:00,85.685,85.715,85.68,85.69,166799999.0
2009-07-23 09:24:00,85.68,85.72,85.68,85.715,210999999.0
2009-07-23 09:25:00,85.715,85.715,85.695,85.7,547999993.0
2009-07-23 09:26:00,85.71,85.725,85.705,85.715,331599998.0
2009-07-23 09:27:00,85.72,85.765,85.71,85.745,196600000.0
2009-07-23 09:28:00,85.745,85.745,85.72,85.725,201200000.0
2009-07-23 09:29:00,85.725,85.735,85.715,85.725,151400000.0
2009-07-23 09:30:00,85.73,85.73,85.685,85.7,323400000.0
2009-07-23 09:31:00,85.7,85.735,85.7,85.705,313200000.0
2009-07-23 09:32:00,85.705,85.725,85.69,85.695,439000000.0
2009-07-23 09:33:00,85.695,85.71,85.695,85.705,522199999.0
2009-07-23 09:34:00,85.71,85.72,85.68,85.68,567399994.0
2009-07-23 09:35:00,85.68,85.765,85.68,85.765,480800001.0
2009-07-23 09:36:00,85.76,85.785,85.74,85.74,446600000.0
2009-07-23 09:37:00,85.74,85.765,85.695,85.73,877400003.0
2009-07-23 09:38:00,85.725,85.735,85.69,85.72,688800002.0
2009-07-23 09:39:00,85.715,85.72,85.66,85.7,476200000.0
2009-07-23 09:40:00,85.7,85.7,85.665,85.675,336799999.0
2009-07-23 09:41:00,85.675,85.745,85.675,85.735,873800001.0
2009-07-23 09:42:00,85.735,85.74,85.7,85.73,345799999.0
2009-07-23 09:43:00,85.73,85.74,85.715,85.725,357600000.0
2009-07-23 09:44:00,85.725,85.745,85.7,85.745,409600000.0
2009-07-23 09:45:00,85.745,85.83,85.745,85.83,685199999.0
2009-07-23 09:46:00,85.84,85.845,85.82,85.835,383200000.0
2009-07-23 09:47:00,85.84,85.895,85.84,85.86,673599999.0
2009-07-23 09:48:00,85.865,85.905,85.855,85.855,578999998.0
2009-07-23 09:49:00,85.855,85.86,85.795,85.795,503000000.0
2009-07-23 09:50:00,85.795,85.815,85.79,85.8,439000005.0
2009-07-23 09:51:00,85.8,85.83,85.8,85.825,382600000.0
2009-07-23 09:52:00,85.825,85.865,85.825,85.85,649600001.0
2009-07-23 09:53:00,85.85,85.87,85.825,85.83,408600002.0
2009-07-23 09:54:00,85.83,85.835,85.77,85.775,629800001.0
2009-07-23 09:55:00,85.775,85.785,85.75,85.78,335400001.0
2009-07-23 09:56:00,85.775,85.83,85.765,85.82,494400000.0
2009-07-23 09:57:00,85.82,85.82,85.77,85.8,249200001.0
2009-07-23 09:58:00,85.8,85.805,85.78,85.78,125400000.0
2009-07-23 09:59:00,85.775,85.78,85.715,85.73,294800001.0
2009-07-23 10:00:00,85.72,85.75,85.72,85.735,811999997.0
2009-07-23 10:01:00,85.735,85.75,85.73,85.735,382599997.0
2009-07-23 10:02:00,85.735,85.77,85.735,85.745,574599997.0
2009-07-23 10:03:00,85.745,85.75,85.745,85.745,259999999.0
2009-07-23 10:04:00,85.745,85.76,85.745,85.76,302400000.0
2009-07-23 10:05:00,85.77,85.79,85.75,85.76,351600000.0
2009-07-23 10:06:00,85.76,85.765,85.715,85.74,467000000.0
2009-07-23 10:07:00,85.74,85.745,85.71,85.745,376599998.0
2009-07-23 10:08:00,85.75,85.755,85.695,85.71,290400000.0
2009-07-23 10:09:00,85.71,85.785,85.71,85.73,486399997.0
2009-07-23 10:10:00,85.73,85.745,85.71,85.735,551800001.0
2009-07-23 10:11:00,85.735,85.755,85.705,85.705,544200005.0
2009-07-23 10:12:00,85.705,85.715,85.705,85.705,125000000.0
2009-07-23 10:13:00,85.705,85.765,85.705,85.745,409200000.0
2009-07-23 10:14:00,85.74,85.755,85.735,85.755,304600000.0
2009-07-23 10:15:00,85.75,85.77,85.74,85.745,372000000.0
2009-07-23 10:16:00,85.74,85.74,85.69,85.69,321400001.0
2009-07-23 10:17:00,85.695,85.735,85.69,85.73,300800001.0
2009-07-23 10:18:00,85.735,85.735,85.71,85.72,242600000.0
2009-07-23 10:19:00,85.72,85.73,85.685,85.7,276600001.0
2009-07-23 10:20:00,85.705,85.73,85.705,85.71,663599996.0
2009-07-23 10:21:00,85.705,85.71,85.705,85.71,66600000.0
2009-07-23 10:22:00,85.715,85.715,85.695,85.715,221800000.0
2009-07-23 10:23:00,85.715,85.75,85.705,85.73,349799996.0
2009-07-23 10:24:00,85.735,85.765,85.73,85.73,305600001.0
2009-07-23 10:25:00,85.74,85.74,85.725,85.74,190600000.0
2009-07-23 10:26:00,85.75,85.75,85.71,85.72,308799998.0
2009-07-23 10:27:00,85.725,85.73,85.715,85.725,230799999.0
2009-07-23 10:28:00,85.725,85.735,85.715,85.73,371200000.0
2009-07-23 10:29:00,85.73,85.765,85.73,85.75,183000000.0
2009-07-23 10:30:00,85.75,85.825,85.75,85.82,404000000.0
2009-07-23 10:31:00,85.82,85.83,85.805,85.805,225800001.0
2009-07-23 10:32:00,85.805,85.815,85.77,85.785,382800000.0
2009-07-23 10:33:00,85.785,85.785,85.76,85.785,478200001.0
2009-07-23 10:34:00,85.8,85.845,85.79,85.82,381400000.0
2009-07-23 10:35:00,85.81,85.815,85.79,85.79,385400000.0
2009-07-23 10:36:00,85.79,85.79,85.77,85.775,324400000.0
2009-07-23 10:37:00,85.77,85.77,85.74,85.74,320400000.0
2009-07-23 10:38:00,85.73,85.735,85.71,85.715,273600000.0
2009-07-23 10:39:00,85.71,85.72,85.67,85.67,273800000.0
2009-07-23 10:40:00,85.67,85.705,85.67,85.68,332800000.0
2009-07-23 10:41:00,85.68,85.7,85.675,85.695,327400000.0
2009-07-23 10:42:00,85.7,85.715,85.695,85.71,206800000.0
2009-07-23 10:43:00,85.71,85.71,85.69,85.705,275200000.0
2009-07-23 10:44:00,85.71,85.73,85.66,85.665,414200000.0
2009-07-23 10:45:00,85.665,85.67,85.625,85.63,390000002.0
2009-07-23 10:46:00,85.63,85.635,85.59,85.61,533800002.0
2009-07-23 10:47:00,85.62,85.665,85.615,85.665,477600004.0
2009-07-23 10:48:00,85.665,85.7,85.665,85.695,241600000.0
2009-07-23 10:49:00,85.695,85.7,85.685,85.685,110000000.0
2009-07-23 10:50:00,85.685,85.725,85.685,85.725,411800000.0
2009-07-23 10:51:00,85.72,85.74,85.7,85.735,391400003.0
2009-07-23 10:52:00,85.735,85.78,85.735,85.78,403799999.0
2009-07-23 10:53:00,85.78,85.785,85.775,85.78,167800000.0
2009-07-23 10:54:00,85.78,85.78,85.76,85.78,211400000.0
2009-07-23 10:55:00,85.78,85.79,85.745,85.79,278200001.0
2009-07-23 10:56:00,85.79,85.805,85.775,85.805,249000000.0
2009-07-23 10:57:00,85.805,85.83,85.79,85.805,443599998.0
2009-07-23 10:58:00,85.805,85.805,85.755,85.77,442000000.0
2009-07-23 10:59:00,85.77,85.8,85.77,85.8,301000000.0
2009-07-23 11:00:00,85.8,85.81,85.78,85.795,436399999.0
2009-07-23 11:01:00,85.8,85.81,85.79,85.8,302000000.0
2009-07-23 11:02:00,85.805,85.81,85.785,85.8,137000000.0
2009-07-23 11:03:00,85.81,85.835,85.8,85.8,227200000.0
2009-07-23 11:04:00,85.8,85.805,85.8,85.805,51000000.0
2009-07-23 11:05:00,85.805,85.82,85.805,85.815,75800000.0
2009-07-23 11:06:00,85.82,85.85,85.815,85.83,171200000.0
2009-07-23 11:07:00,85.83,85.83,85.81,85.825,113400000.0
2009-07-23 11:08:00,85.815,85.83,85.815,85.825,64600000.0
2009-07-23 11:09:00,85.83,85.845,85.83,85.845,112800000.0
2009-07-23 11:10:00,85.845,85.865,85.83,85.84,303199998.0
2009-07-23 11:11:00,85.84,85.85,85.835,85.84,106800000.0
2009-07-23 11:12:00,85.835,85.84,85.825,85.83,66000000.0
2009-07-23 11:13:00,85.83,85.83,85.805,85.805,128400000.0
2009-07-23 11:14:00,85.81,85.82,85.81,85.815,81800000.0
2009-07-23 11:15:00,85.82,85.825,85.82,85.825,31400000.0
2009-07-23 11:16:00,85.825,85.855,85.82,85.85,252200000.0
2009-07-23 11:17:00,85.85,85.86,85.83,85.835,327599996.0
2009-07-23 11:18:00,85.835,85.84,85.82,85.825,139200000.0
2009-07-23 11:19:00,85.83,85.83,85.78,85.79,306800000.0
2009-07-23 11:20:00,85.795,85.825,85.795,85.815,247000000.0
2009-07-23 11:21:00,85.82,85.83,85.81,85.825,250399998.0
2009-07-23 11:22:00,85.825,85.835,85.82,85.83,200200000.0
2009-07-23 11:23:00,85.83,85.83,85.825,85.825,41600000.0
2009-07-23 11:24:00,85.825,85.88,85.825,85.86,342000000.0
2009-07-23 11:25:00,85.865,85.88,85.855,85.87,248600000.0
2009-07-23 11:26:00,85.87,85.905,85.86,85.88,499199999.0
2009-07-23 11:27:00,85.88,85.88,85.845,85.87,456000000.0
2009-07-23 11:28:00,85.87,85.89,85.87,85.875,263800000.0
2009-07-23 11:29:00,85.875,85.875,85.855,85.855,216200000.0
2009-07-23 11:30:00,85.855,85.88,85.85,85.87,123200000.0
2009-07-23 11:31:00,85.87,85.88,85.865,85.875,70400000.0
2009-07-23 11:32:00,85.875,85.875,85.84,85.845,203400001.0
2009-07-23 11:33:00,85.855,85.87,85.85,85.87,199800000.0
2009-07-23 11:34:00,85.87,85.875,85.865,85.865,232799997.0
2009-07-23 11:35:00,85.87,85.87,85.855,85.855,157000001.0
2009-07-23 11:36:00,85.855,85.895,85.855,85.885,160799999.0
2009-07-23 11:37:00,85.88,85.9,85.865,85.865,495599996.0
2009-07-23 11:38:00,85.87,85.895,85.865,85.895,154599999.0
2009-07-23 11:39:00,85.895,85.905,85.885,85.9,110400000.0
2009-07-23 11:40:00,85.895,85.895,85.88,85.88,190000000.0
2009-07-23 11:41:00,85.88,85.91,85.88,85.9,141400000.0
2009-07-23 11:42:00,85.905,85.92,85.895,85.91,97599999.0
2009-07-23 11:43:00,85.91,85.94,85.91,85.93,276800000.0
2009-07-23 11:44:00,85.93,85.94,85.925,85.94,293000000.0
2009-07-23 11:45:00,85.94,85.97,85.925,85.97,516599998.0
2009-07-23 11:46:00,85.97,85.97,85.915,85.93,389599997.0
2009-07-23 11:47:00,85.93,85.95,85.915,85.95,311200000.0
2009-07-23 11:48:00,85.95,85.975,85.935,85.95,467400001.0
2009-07-23 11:49:00,85.95,85.965,85.94,85.96,372600000.0
2009-07-23 11:50:00,85.955,85.955,85.945,85.95,326800001.0
2009-07-23 11:51:00,85.95,85.97,85.935,85.935,234200001.0
2009-07-23 11:52:00,85.935,85.96,85.925,85.96,103600000.0
2009-07-23 11:53:00,85.96,85.96,85.94,85.95,172400000.0
2009-07-23 11:54:00,85.95,85.96,85.935,85.935,291599998.0
2009-07-23 11:55:00,85.945,85.95,85.935,85.94,81200000.0
2009-07-23 11:56:00,85.94,85.95,85.94,85.945,81200000.0
2009-07-23 11:57:00,85.945,85.96,85.94,85.955,182400000.0
2009-07-23 11:58:00,85.955,85.98,85.935,85.935,299000000.0
2009-07-23 11:59:00,85.935,85.945,85.925,85.945,94400000.0
2009-07-23 12:00:00,85.945,85.96,85.94,85.95,171800000.0
2009-07-23 12:01:00,85.95,85.965,85.945,85.95,79400000.0
2009-07-23 12:02:00,85.945,85.97,85.94,85.97,267800000.0
2009-07-23 12:03:00,85.965,85.985,85.96,85.97,197400000.0
2009-07-23 12:04:00,85.965,85.965,85.955,85.96,151200000.0
2009-07-23 12:05:00,85.96,85.97,85.96,85.97,170400000.0
2009-07-23 12:06:00,85.965,85.97,85.955,85.96,165600000.0
2009-07-23 12:07:00,85.965,85.965,85.95,85.95,185200000.0
2009-07-23 12:08:00,85.95,85.99,85.945,85.965,329199999.0
2009-07-23 12:09:00,85.965,85.965,85.955,85.96,155600000.0
2009-07-23 12:10:00,85.95,85.96,85.945,85.955,272799999.0
2009-07-23 12:11:00,85.955,85.96,85.95,85.955,124200000.0
2009-07-23 12:12:00,85.955,85.97,85.955,85.965,104200000.0
2009-07-23 12:13:00,85.96,85.995,85.96,85.995,254600000.0
2009-07-23 12:14:00,85.995,86.015,85.99,86.015,90800000.0
2009-07-23 12:15:00,86.01,86.035,85.995,86.01,309600002.0
2009-07-23 12:16:00,86.015,86.015,85.985,86.0,301800000.0
2009-07-23 12:17:00,85.995,86.0,85.985,86.0,90600000.0
2009-07-23 12:18:00,86.0,86.005,85.99,85.995,83600000.0
2009-07-23 12:19:00,86.0,86.02,86.0,86.01,141000000.0
2009-07-23 12:20:00,86.01,86.04,86.01,86.04,311800004.0
2009-07-23 12:21:00,86.04,86.04,86.015,86.03,424999998.0
2009-07-23 12:22:00,86.035,86.045,86.01,86.01,182400000.0
2009-07-23 12:23:00,86.01,86.01,85.985,85.985,89000000.0
2009-07-23 12:24:00,85.985,86.02,85.985,86.005,230200000.0
2009-07-23 12:25:00,86.0,86.02,85.995,86.005,308400000.0
2009-07-23 12:26:00,86.005,86.005,85.995,86.0,179200000.0
2009-07-23 12:27:00,86.01,86.01,85.985,86.0,232399999.0
2009-07-23 12:28:00,85.995,85.995,85.965,85.97,398399999.0
2009-07-23 12:29:00,85.97,85.97,85.95,85.96,536800000.0
2009-07-23 12:30:00,85.965,85.965,85.91,85.935,296800001.0
2009-07-23 12:31:00,85.935,85.97,85.935,85.945,318600000.0
2009-07-23 12:32:00,85.95,85.95,85.925,85.925,131000000.0
2009-07-23 12:33:00,85.925,85.935,85.91,85.925,238400000.0
2009-07-23 12:34:00,85.93,85.93,85.88,85.88,356800000.0
2009-07-23 12:35:00,85.88,85.91,85.86,85.86,541000000.0
2009-07-23 12:36:00,85.86,85.87,85.81,85.835,620799999.0
2009-07-23 12:37:00,85.835,85.91,85.835,85.9,712000001.0
2009-07-23 12:38:00,85.9,85.905,85.89,85.905,220600000.0
2009-07-23 12:39:00,85.905,85.92,85.89,85.9,296600000.0
2009-07-23 12:40:00,85.9,85.9,85.88,85.885,115600000.0
2009-07-23 12:41:00,85.89,85.895,85.89,85.895,124800000.0
2009-07-23 12:42:00,85.895,85.9,85.89,85.9,141599999.0
2009-07-23 12:43:00,85.9,85.94,85.89,85.93,375600002.0
2009-07-23 12:44:00,85.93,85.935,85.915,85.92,299800001.0
2009-07-23 12:45:00,85.92,85.945,85.905,85.945,161000000.0
2009-07-23 12:46:00,85.945,85.945,85.925,85.925,111600000.0
2009-07-23 12:47:00,85.925,85.93,85.92,85.92,277800000.0
2009-07-23 12:48:00,85.92,85.925,85.92,85.925,9800000.0
2009-07-23 12:49:00,85.925,85.93,85.92,85.92,148400000.0
2009-07-23 12:50:00,85.92,85.92,85.9,85.9,172000000.0
2009-07-23 12:51:00,85.905,85.905,85.89,85.89,175799999.0
2009-07-23 12:52:00,85.89,85.89,85.83,85.85,459399997.0
2009-07-23 12:53:00,85.85,85.86,85.805,85.84,532200001.0
2009-07-23 12:54:00,85.84,85.85,85.805,85.81,606600000.0
2009-07-23 12:55:00,85.81,85.815,85.8,85.81,382800000.0
2009-07-23 12:56:00,85.81,85.825,85.81,85.815,287600000.0
2009-07-23 12:57:00,85.815,85.815,85.805,85.81,117600000.0
2009-07-23 12:58:00,85.805,85.82,85.8,85.82,220399999.0
2009-07-23 12:59:00,85.82,85.865,85.815,85.86,471199997.0
2009-07-23 13:00:00,85.86,85.885,85.86,85.885,190400000.0
2009-07-23 13:01:00,85.885,85.92,85.885,85.91,385599998.0
2009-07-23 13:02:00,85.91,85.935,85.91,85.91,137600000.0
2009-07-23 13:03:00,85.91,85.91,85.895,85.9,300400000.0
2009-07-23 13:04:00,85.9,85.925,85.9,85.915,307799998.0
2009-07-23 13:05:00,85.915,85.93,85.9,85.915,201600000.0
2009-07-23 13:06:00,85.905,85.91,85.895,85.895,233600000.0
2009-07-23 13:07:00,85.9,85.905,85.855,85.865,193400000.0
2009-07-23 13:08:00,85.865,85.865,85.85,85.865,289600000.0
2009-07-23 13:09:00,85.865,85.91,85.86,85.905,679600004.0
2009-07-23 13:10:00,85.9,85.905,85.885,85.895,426799998.0
2009-07-23 13:11:00,85.9,85.935,85.89,85.9,577399997.0
2009-07-23 13:12:00,85.9,85.92,85.9,85.905,237600000.0
2009-07-23 13:13:00,85.905,85.935,85.905,85.93,382400001.0
2009-07-23 13:14:00,85.93,85.96,85.93,85.935,1080999998.0
2009-07-23 13:15:00,85.935,85.945,85.905,85.905,362799999.0
2009-07-23 13:16:00,85.905,85.92,85.905,85.92,719999998.0
2009-07-23 13:17:00,85.92,85.925,85.91,85.92,678599998.0
2009-07-23 13:18:00,85.92,85.92,85.87,85.87,413400000.0
2009-07-23 13:19:00,85.87,85.875,85.855,85.855,227800001.0
2009-07-23 13:20:00,85.855,85.855,85.83,85.83,369400004.0
2009-07-23 13:21:00,85.83,85.84,85.83,85.84,174800000.0
2009-07-23 13:22:00,85.84,85.845,85.825,85.825,178800001.0
2009-07-23 13:23:00,85.83,85.83,85.805,85.82,146399999.0
2009-07-23 13:24:00,85.825,85.835,85.825,85.83,239600000.0
2009-07-23 13:25:00,85.825,85.835,85.825,85.825,162000000.0
2009-07-23 13:26:00,85.825,85.835,85.825,85.83,315800004.0
2009-07-23 13:27:00,85.835,85.85,85.825,85.85,376399999.0
2009-07-23 13:28:00,85.85,85.855,85.845,85.845,290800000.0
2009-07-23 13:29:00,85.84,85.845,85.805,85.815,279200001.0
2009-07-23 13:30:00,85.815,85.85,85.815,85.825,465399996.0
2009-07-23 13:31:00,85.825,85.835,85.82,85.83,549399994.0
2009-07-23 13:32:00,85.83,85.89,85.83,85.885,277000001.0
2009-07-23 13:33:00,85.885,85.9,85.86,85.88,1084200007.0
2009-07-23 13:34:00,85.88,85.91,85.87,85.91,711200001.0
2009-07-23 13:35:00,85.915,85.93,85.905,85.905,503399999.0
2009-07-23 13:36:00,85.905,85.92,85.87,85.895,270400000.0
2009-07-23 13:37:00,85.9,85.945,85.87,85.905,492000001.0
2009-07-23 13:38:00,85.905,85.92,85.905,85.92,411800008.0
2009-07-23 13:39:00,85.925,85.935,85.925,85.935,68200000.0
2009-07-23 13:40:00,85.935,85.935,85.88,85.89,210000001.0
2009-07-23 13:41:00,85.89,85.925,85.89,85.925,243600003.0
2009-07-23 13:42:00,85.925,85.93,85.925,85.93,38400000.0
2009-07-23 13:43:00,85.925,85.935,85.925,85.93,96800000.0
2009-07-23 13:44:00,85.935,85.975,85.93,85.965,321200000.0
2009-07-23 13:45:00,85.965,85.97,85.905,85.91,339400000.0
2009-07-23 13:46:00,85.91,85.925,85.9,85.915,577199993.0
2009-07-23 13:47:00,85.915,85.915,85.865,85.9,478599997.0
2009-07-23 13:48:00,85.9,85.91,85.9,85.905,215399999.0
2009-07-23 13:49:00,85.91,85.955,85.91,85.955,580200003.0
2009-07-23 13:50:00,85.955,85.96,85.92,85.92,429400000.0
2009-07-23 13:51:00,85.92,85.935,85.915,85.935,108000000.0
2009-07-23 13:52:00,85.935,85.97,85.935,85.96,499400001.0
2009-07-23 13:53:00,85.96,85.965,85.945,85.945,161599998.0
2009-07-23 13:54:00,85.945,85.955,85.91,85.92,806999990.0
2009-07-23 13:55:00,85.92,85.92,85.905,85.905,462999994.0
2009-07-23 13:56:00,85.905,85.905,85.845,85.85,437200001.0
2009-07-23 13:57:00,85.85,85.86,85.84,85.845,260000001.0
2009-07-23 13:58:00,85.845,85.905,85.835,85.9,538399997.0
2009-07-23 13:59:00,85.9,85.945,85.895,85.94,623399999.0
2009-07-23 14:00:00,85.945,85.96,85.905,85.925,582200000.0
2009-07-23 14:01:00,85.925,85.955,85.92,85.94,242399997.0
2009-07-23 14:02:00,85.945,85.945,85.915,85.925,390399999.0
2009-07-23 14:03:00,85.92,85.97,85.915,85.97,514399996.0
2009-07-23 14:04:00,85.97,85.97,85.955,85.96,591000002.0
2009-07-23 14:05:00,85.96,85.97,85.95,85.965,703799996.0
2009-07-23 14:06:00,85.96,85.985,85.955,85.985,699000004.0
2009-07-23 14:07:00,85.98,86.0,85.97,85.97,646400000.0
2009-07-23 14:08:00,85.97,85.98,85.955,85.955,423200001.0
2009-07-23 14:09:00,85.96,85.965,85.94,85.945,216000000.0
2009-07-23 14:10:00,85.945,85.955,85.945,85.955,151800000.0
2009-07-23 14:11:00,85.95,85.965,85.925,85.965,673599999.0
2009-07-23 14:12:00,85.965,85.985,85.96,85.985,245200001.0
2009-07-23 14:13:00,85.985,85.99,85.98,85.99,229600000.0
2009-07-23 14:14:00,85.99,86.0,85.99,85.99,185200000.0
2009-07-23 14:15:00,85.99,86.03,85.99,86.025,636799997.0
2009-07-23 14:16:00,86.025,86.03,86.02,86.03,264599999.0
2009-07-23 14:17:00,86.03,86.035,86.015,86.03,247799996.0
2009-07-23 14:18:00,86.025,86.055,86.025,86.04,254799997.0
2009-07-23 14:19:00,86.04,86.07,86.04,86.06,633500004.0
2009-07-23 14:20:00,86.06,86.075,86.04,86.05,649999990.0
2009-07-23 14:21:00,86.05,86.05,85.95,85.96,555800000.0
2009-07-23 14:22:00,85.96,85.96,85.945,85.95,593200007.0
2009-07-23 14:23:00,85.95,85.955,85.93,85.93,569000003.0
2009-07-23 14:24:00,85.93,85.995,85.93,85.965,243400000.0
2009-07-23 14:25:00,85.955,85.96,85.925,85.925,397800000.0
2009-07-23 14:26:00,85.935,85.935,85.9,85.92,604800007.0
2009-07-23 14:27:00,85.91,85.92,85.895,85.895,338400001.0
2009-07-23 14:28:00,85.905,85.93,85.895,85.91,131200000.0
2009-07-23 14:29:00,85.915,85.92,85.84,85.86,542800004.0
2009-07-23 14:30:00,85.855,86.06,85.855,85.975,1048800006.0
2009-07-23 14:31:00,85.975,86.015,85.945,86.015,790000008.0
2009-07-23 14:32:00,86.02,86.04,85.925,85.955,810600003.0
2009-07-23 14:33:00,85.96,86.0,85.955,85.99,387999999.0
2009-07-23 14:34:00,85.99,85.995,85.95,85.96,693599999.0
2009-07-23 14:35:00,85.96,85.96,85.915,85.945,741400001.0
2009-07-23 14:36:00,85.955,85.965,85.93,85.93,787200006.0
2009-07-23 14:37:00,85.93,85.99,85.925,85.99,498399998.0
2009-07-23 14:38:00,85.995,86.01,85.99,86.005,212800000.0
2009-07-23 14:39:00,86.005,86.045,86.0,86.045,269200000.0
2009-07-23 14:40:00,86.045,86.115,86.04,86.11,466400001.0
2009-07-23 14:41:00,86.11,86.11,86.06,86.085,462400000.0
2009-07-23 14:42:00,86.09,86.095,86.035,86.04,448000002.0
2009-07-23 14:43:00,86.045,86.045,85.985,85.995,977599993.0
2009-07-23 14:44:00,86.015,86.015,85.99,85.995,516599998.0
2009-07-23 14:45:00,86.0,86.005,85.945,85.955,517600001.0
2009-07-23 14:46:00,85.955,85.955,85.93,85.935,473600003.0
2009-07-23 14:47:00,85.915,85.96,85.915,85.945,401600001.0
2009-07-23 14:48:00,85.945,85.945,85.895,85.9,562400002.0
2009-07-23 14:49:00,85.9,85.91,85.895,85.91,661200001.0
2009-07-23 14:50:00,85.91,85.94,85.91,85.925,846000000.0
2009-07-23 14:51:00,85.925,85.925,85.895,85.895,531200004.0
2009-07-23 14:52:00,85.895,85.925,85.895,85.9,569600003.0
2009-07-23 14:53:00,85.905,85.94,85.9,85.915,664600002.0
2009-07-23 14:54:00,85.915,85.93,85.865,85.865,638799997.0
2009-07-23 14:55:00,85.865,86.0,85.865,86.0,1040800006.0
2009-07-23 14:56:00,86.0,86.025,85.985,85.99,749800002.0
2009-07-23 14:57:00,85.99,86.01,85.965,85.995,420400003.0
2009-07-23 14:58:00,86.0,86.025,85.895,85.905,806799998.0
2009-07-23 14:59:00,85.905,85.925,85.905,85.905,519599999.0
2009-07-23 15:00:00,85.91,85.96,85.91,85.925,619800003.0
2009-07-23 15:01:00,85.93,85.965,85.925,85.935,646199997.0
2009-07-23 15:02:00,85.945,85.995,85.925,85.99,743999995.0
2009-07-23 15:03:00,85.99,86.0,85.975,85.99,739799998.0
2009-07-23 15:04:00,85.995,86.015,85.935,85.935,603599997.0
2009-07-23 15:05:00,85.925,85.94,85.905,85.935,753400002.0
2009-07-23 15:06:00,85.93,85.955,85.925,85.93,921199995.0
2009-07-23 15:07:00,85.935,85.955,85.92,85.95,825399993.0
2009-07-23 15:08:00,85.95,85.95,85.925,85.95,796599998.0
2009-07-23 15:09:00,85.945,85.965,85.91,85.925,797799996.0
2009-07-23 15:10:00,85.92,85.925,85.83,85.83,756800002.0
2009-07-23 15:11:00,85.83,85.875,85.83,85.87,680799998.0
2009-07-23 15:12:00,85.865,85.875,85.84,85.855,612599998.0
2009-07-23 15:13:00,85.855,85.88,85.845,85.85,386399997.0
2009-07-23 15:14:00,85.845,85.85,85.81,85.815,696999995.0
2009-07-23 15:15:00,85.815,85.89,85.815,85.87,697800001.0
2009-07-23 15:16:00,85.87,85.93,85.865,85.93,558399999.0
2009-07-23 15:17:00,85.93,85.945,85.9,85.905,608000001.0
2009-07-23 15:18:00,85.905,85.915,85.88,85.9,764799997.0
2009-07-23 15:19:00,85.9,85.965,85.9,85.965,633999994.0
2009-07-23 15:20:00,85.965,85.995,85.96,85.97,319399998.0
2009-07-23 15:21:00,85.97,85.97,85.93,85.95,626999998.0
2009-07-23 15:22:00,85.95,85.955,85.91,85.91,587400000.0
2009-07-23 15:23:00,85.91,85.955,85.9,85.95,578199997.0
2009-07-23 15:24:00,85.95,85.955,85.905,85.925,546199998.0
2009-07-23 15:25:00,85.925,85.925,85.9,85.9,768199991.0
2009-07-23 15:26:00,85.9,85.905,85.88,85.9,571199996.0
2009-07-23 15:27:00,85.9,85.91,85.89,85.91,371199996.0
2009-07-23 15:28:00,85.92,85.985,85.905,85.945,761199997.0
2009-07-23 15:29:00,85.94,85.94,85.915,85.92,545600000.0
2009-07-23 15:30:00,85.92,85.965,85.895,85.965,479799999.0
2009-07-23 15:31:00,85.965,86.0,85.95,85.96,614599995.0
2009-07-23 15:32:00,85.96,86.07,85.95,86.07,717599991.0
2009-07-23 15:33:00,86.065,86.08,86.025,86.025,533599998.0
2009-07-23 15:34:00,86.025,86.09,85.985,86.08,645800003.0
2009-07-23 15:35:00,86.09,86.095,86.005,86.005,565000000.0
2009-07-23 15:36:00,86.01,86.12,86.01,86.095,626400001.0
2009-07-23 15:37:00,86.085,86.18,86.07,86.165,655400001.0
2009-07-23 15:38:00,86.17,86.195,86.1,86.18,706400002.0
2009-07-23 15:39:00,86.175,86.25,86.16,86.245,726800001.0
2009-07-23 15:40:00,86.245,86.31,86.22,86.25,704800000.0
2009-07-23 15:41:00,86.24,86.29,86.24,86.265,882999997.0
2009-07-23 15:42:00,86.265,86.29,86.26,86.285,855999997.0
2009-07-23 15:43:00,86.285,86.29,86.235,86.26,909399993.0
2009-07-23 15:44:00,86.26,86.26,86.175,86.205,1336599998.0
2009-07-23 15:45:00,86.205,86.295,86.205,86.255,1304000012.0
2009-07-23 15:46:00,86.26,86.38,86.255,86.355,1068599998.0
2009-07-23 15:47:00,86.38,86.42,86.375,86.395,738999998.0
2009-07-23 15:48:00,86.38,86.39,86.35,86.35,860400002.0
2009-07-23 15:49:00,86.355,86.38,86.35,86.36,1098000001.0
2009-07-23 15:50:00,86.365,86.37,86.33,86.345,1147799997.0
2009-07-23 15:51:00,86.35,86.37,86.35,86.365,826000007.0
2009-07-23 15:52:00,86.365,86.385,86.36,86.365,1273599996.0
2009-07-23 15:53:00,86.365,86.385,86.345,86.35,533200000.0
2009-07-23 15:54:00,86.35,86.38,86.335,86.34,348600000.0
2009-07-23 15:55:00,86.34,86.49,86.335,86.49,640799997.0
2009-07-23 15:56:00,86.485,86.58,86.48,86.58,839000001.0
2009-07-23 15:57:00,86.58,86.65,86.58,86.595,1093600010.0
2009-07-23 15:58:00,86.59,86.6,86.535,86.535,808200007.0
2009-07-23 15:59:00,86.535,86.545,86.455,86.49,650400005.0
2009-07-23 16:00:00,86.435,86.515,86.435,86.505,1118000006.0
2009-07-23 16:01:00,86.505,86.535,86.49,86.49,928999995.0
2009-07-23 16:02:00,86.49,86.51,86.435,86.435,906200001.0
2009-07-23 16:03:00,86.425,86.445,86.385,86.435,510599998.0
2009-07-23 16:04:00,86.435,86.485,86.435,86.475,503200002.0
2009-07-23 16:05:00,86.46,86.52,86.45,86.5,881400003.0
2009-07-23 16:06:00,86.505,86.54,86.505,86.525,325200001.0
2009-07-23 16:07:00,86.515,86.52,86.49,86.495,1298400003.0
2009-07-23 16:08:00,86.495,86.505,86.48,86.5,804999995.0
2009-07-23 16:09:00,86.5,86.56,86.49,86.56,867899998.0
2009-07-23 16:10:00,86.57,86.6,86.55,86.6,1096800000.0
2009-07-23 16:11:00,86.605,86.69,86.6,86.68,1000999998.0
2009-07-23 16:12:00,86.68,86.74,86.67,86.69,549000000.0
2009-07-23 16:13:00,86.69,86.715,86.645,86.675,706800004.0
2009-07-23 16:14:00,86.67,86.68,86.605,86.605,892000008.0
2009-07-23 16:15:00,86.6,86.64,86.59,86.62,665400000.0
2009-07-23 16:16:00,86.62,86.665,86.62,86.655,553400001.0
2009-07-23 16:17:00,86.66,86.75,86.66,86.75,1005000002.0
2009-07-23 16:18:00,86.76,86.785,86.705,86.775,530600001.0
2009-07-23 16:19:00,86.775,86.855,86.765,86.785,695000003.0
2009-07-23 16:20:00,86.785,86.85,86.785,86.815,984000009.0
2009-07-23 16:21:00,86.815,86.86,86.8,86.825,1260000015.0
2009-07-23 16:22:00,86.82,86.83,86.73,86.745,1101600005.0
2009-07-23 16:23:00,86.75,86.75,86.665,86.665,907000001.0
2009-07-23 16:24:00,86.67,86.71,86.66,86.66,1096000003.0
2009-07-23 16:25:00,86.66,86.7,86.655,86.695,916200000.0
2009-07-23 16:26:00,86.705,86.75,86.695,86.75,1258400001.0
2009-07-23 16:27:00,86.73,86.745,86.695,86.695,923799994.0
2009-07-23 16:28:00,86.705,86.73,86.685,86.705,975000003.0
2009-07-23 16:29:00,86.705,86.72,86.69,86.695,704800002.0
2009-07-23 16:30:00,86.695,86.85,86.695,86.83,1210600014.0
2009-07-23 16:31:00,86.845,86.875,86.815,86.85,842600005.0
2009-07-23 16:32:00,86.85,86.86,86.785,86.795,472800001.0
2009-07-23 16:33:00,86.795,86.85,86.785,86.85,549799997.0
2009-07-23 16:34:00,86.86,86.945,86.85,86.915,1115200002.0
2009-07-23 16:35:00,86.92,86.97,86.88,86.935,585399995.0
2009-07-23 16:36:00,86.935,87.005,86.9,86.995,440200001.0
2009-07-23 16:37:00,86.995,87.045,86.995,87.045,772399999.0
2009-07-23 16:38:00,87.05,87.1,87.025,87.095,406600001.0
2009-07-23 16:39:00,87.1,87.1,87.025,87.035,380400000.0
2009-07-23 16:40:00,87.03,87.035,87.0,87.0,308400000.0
2009-07-23 16:41:00,87.005,87.015,86.96,86.965,654200004.0
2009-07-23 16:42:00,86.965,87.005,86.93,87.005,555000007.0
2009-07-23 16:43:00,87.005,87.02,86.95,86.97,699199997.0
2009-07-23 16:44:00,86.97,86.985,86.94,86.945,583800004.0
2009-07-23 16:45:00,86.945,87.0,86.935,86.985,823800007.0
2009-07-23 16:46:00,86.985,87.055,86.965,87.05,739000007.0
2009-07-23 16:47:00,87.06,87.06,87.02,87.025,855799999.0
2009-07-23 16:48:00,87.025,87.03,86.97,86.97,494800001.0
2009-07-23 16:49:00,86.97,86.98,86.955,86.98,507799997.0
2009-07-23 16:50:00,86.98,86.98,86.91,86.925,737700002.0
2009-07-23 16:51:00,86.93,86.945,86.89,86.925,858599998.0
2009-07-23 16:52:00,86.92,86.93,86.88,86.89,868999999.0
2009-07-23 16:53:00,86.89,86.935,86.89,86.93,929400001.0
2009-07-23 16:54:00,86.93,86.93,86.885,86.885,701799996.0
2009-07-23 16:55:00,86.89,86.93,86.885,86.9,711800002.0
2009-07-23 16:56:00,86.895,86.98,86.885,86.92,902800001.0
2009-07-23 16:57:00,86.925,86.96,86.915,86.96,682800000.0
2009-07-23 16:58:00,86.955,87.0,86.95,86.985,732199995.0
2009-07-23 16:59:00,86.985,87.08,86.92,87.045,947200000.0
2009-07-23 17:00:00,87.045,87.14,87.04,87.14,1042599995.0
2009-07-23 17:01:00,87.14,87.225,87.14,87.15,726199997.0
2009-07-23 17:02:00,87.145,87.24,87.145,87.225,769400004.0
2009-07-23 17:03:00,87.225,87.33,87.215,87.295,628200004.0
2009-07-23 17:04:00,87.295,87.335,87.235,87.32,782800003.0
2009-07-23 17:05:00,87.33,87.405,87.33,87.345,1103199999.0
2009-07-23 17:06:00,87.35,87.35,87.265,87.265,1039600007.0
2009-07-23 17:07:00,87.265,87.27,87.25,87.255,881800004.0
2009-07-23 17:08:00,87.26,87.28,87.25,87.26,1243800004.0
2009-07-23 17:09:00,87.26,87.305,87.24,87.265,1138800002.0
2009-07-23 17:10:00,87.265,87.305,87.255,87.305,932000014.0
2009-07-23 17:11:00,87.305,87.35,87.3,87.33,940800009.0
2009-07-23 17:12:00,87.33,87.38,87.325,87.345,629400005.0
2009-07-23 17:13:00,87.34,87.42,87.335,87.41,685999999.0
2009-07-23 17:14:00,87.41,87.465,87.38,87.38,991700003.0
2009-07-23 17:15:00,87.38,87.445,87.375,87.43,964999997.0
2009-07-23 17:16:00,87.435,87.455,87.395,87.415,1156000001.0
2009-07-23 17:17:00,87.4,87.41,87.365,87.365,503600000.0
2009-07-23 17:18:00,87.36,87.385,87.325,87.325,534399999.0
2009-07-23 17:19:00,87.325,87.365,87.32,87.33,957200003.0
2009-07-23 17:20:00,87.33,87.42,87.33,87.42,1025200002.0
2009-07-23 17:21:00,87.42,87.425,87.32,87.345,1189200005.0
2009-07-23 17:22:00,87.34,87.35,87.29,87.305,827600002.0
2009-07-23 17:23:00,87.305,87.31,87.255,87.265,1059800011.0
2009-07-23 17:24:00,87.265,87.325,87.265,87.305,1082200014.0
2009-07-23 17:25:00,87.305,87.36,87.305,87.35,268800000.0
2009-07-23 17:26:00,87.345,87.365,87.335,87.365,234000000.0
2009-07-23 17:27:00,87.365,87.385,87.35,87.365,291600000.0
2009-07-23 17:28:00,87.365,87.385,87.35,87.37,873600002.0
2009-07-23 17:29:00,87.375,87.41,87.365,87.385,575199999.0
2009-07-23 17:30:00,87.38,87.385,87.315,87.32,816200002.0
2009-07-23 17:31:00,87.32,87.32,87.285,87.29,581800001.0
2009-07-23 17:32:00,87.295,87.3,87.26,87.285,538200001.0
2009-07-23 17:33:00,87.285,87.335,87.285,87.315,434400001.0
2009-07-23 17:34:00,87.315,87.35,87.315,87.345,1098199995.0
2009-07-23 17:35:00,87.345,87.345,87.26,87.26,650599998.0
2009-07-23 17:36:00,87.27,87.275,87.235,87.27,679799997.0
2009-07-23 17:37:00,87.25,87.25,87.22,87.235,635399992.0
2009-07-23 17:38:00,87.23,87.24,87.2,87.23,594200000.0
2009-07-23 17:39:00,87.195,87.21,87.105,87.135,515999999.0
2009-07-23 17:40:00,87.145,87.16,87.11,87.125,649800000.0
2009-07-23 17:41:00,87.125,87.135,87.125,87.125,958000003.0
2009-07-23 17:42:00,87.13,87.165,87.125,87.165,360799999.0
2009-07-23 17:43:00,87.165,87.165,87.065,87.07,334800003.0
2009-07-23 17:44:00,87.065,87.12,87.045,87.11,297000001.0
2009-07-23 17:45:00,87.11,87.145,87.03,87.035,498000001.0
2009-07-23 17:46:00,87.035,87.06,87.035,87.055,1067200014.0
2009-07-23 17:47:00,87.055,87.09,87.045,87.085,1017200012.0
2009-07-23 17:48:00,87.085,87.15,87.08,87.14,316400000.0
2009-07-23 17:49:00,87.17,87.175,87.13,87.17,327600000.0
2009-07-23 17:50:00,87.175,87.185,87.155,87.18,610400003.0
2009-07-23 17:51:00,87.18,87.18,87.155,87.16,496000005.0
2009-07-23 17:52:00,87.165,87.18,87.155,87.165,664600001.0
2009-07-23 17:53:00,87.165,87.23,87.145,87.155,761200005.0
2009-07-23 17:54:00,87.155,87.205,87.155,87.175,793000002.0
2009-07-23 17:55:00,87.17,87.17,87.15,87.16,644800011.0
2009-07-23 17:56:00,87.16,87.17,87.16,87.16,465400002.0
2009-07-23 17:57:00,87.165,87.165,87.105,87.125,855200011.0
2009-07-23 17:58:00,87.125,87.165,87.115,87.16,824200002.0
2009-07-23 17:59:00,87.16,87.195,87.14,87.18,911600009.0
2009-07-23 18:00:00,87.18,87.24,87.18,87.225,1012200004.0
2009-07-23 18:01:00,87.225,87.235,87.21,87.23,1040799997.0
2009-07-23 18:02:00,87.235,87.285,87.235,87.275,1015000006.0
2009-07-23 18:03:00,87.275,87.28,87.26,87.26,993000002.0
2009-07-23 18:04:00,87.26,87.26,87.23,87.235,422799996.0
2009-07-23 18:05:00,87.235,87.27,87.225,87.225,481199999.0
2009-07-23 18:06:00,87.225,87.225,87.205,87.21,439200012.0
2009-07-23 18:07:00,87.21,87.235,87.21,87.23,640800007.0
2009-07-23 18:08:00,87.22,87.265,87.215,87.265,962000006.0
2009-07-23 18:09:00,87.265,87.36,87.26,87.36,1261400011.0
2009-07-23 18:10:00,87.365,87.365,87.32,87.345,964000000.0
2009-07-23 18:11:00,87.345,87.345,87.305,87.33,903400010.0
2009-07-23 18:12:00,87.33,87.33,87.3,87.3,585600004.0
2009-07-23 18:13:00,87.3,87.3,87.245,87.245,827800007.0
2009-07-23 18:14:00,87.24,87.265,87.22,87.225,1038999997.0
2009-07-23 18:15:00,87.235,87.26,87.23,87.26,764400009.0
2009-07-23 18:16:00,87.265,87.28,87.265,87.275,1287600007.0
2009-07-23 18:17:00,87.275,87.305,87.275,87.29,567200002.0
2009-07-23 18:18:00,87.29,87.325,87.29,87.325,352800006.0
2009-07-23 18:19:00,87.32,87.345,87.32,87.345,579600007.0
2009-07-23 18:20:00,87.35,87.365,87.315,87.325,372200001.0
2009-07-23 18:21:00,87.325,87.34,87.325,87.34,385000002.0
2009-07-23 18:22:00,87.345,87.345,87.315,87.315,209600000.0
2009-07-23 18:23:00,87.315,87.34,87.315,87.325,383200006.0
2009-07-23 18:24:00,87.325,87.36,87.32,87.355,288800001.0
2009-07-23 18:25:00,87.35,87.36,87.305,87.31,476999994.0
2009-07-23 18:26:00,87.32,87.33,87.305,87.32,86800001.0
2009-07-23 18:27:00,87.31,87.34,87.295,87.325,353600001.0
2009-07-23 18:28:00,87.325,87.34,87.32,87.34,187200000.0
2009-07-23 18:29:00,87.34,87.34,87.32,87.325,415200005.0
2009-07-23 18:30:00,87.325,87.325,87.3,87.305,456800001.0
2009-07-23 18:31:00,87.31,87.35,87.31,87.35,803400000.0
2009-07-23 18:32:00,87.34,87.395,87.33,87.39,539200003.0
2009-07-23 18:33:00,87.39,87.435,87.385,87.415,710400002.0
2009-07-23 18:34:00,87.42,87.47,87.405,87.47,671200007.0
2009-07-23 18:35:00,87.47,87.47,87.455,87.465,414400000.0
2009-07-23 18:36:00,87.465,87.465,87.425,87.425,350000002.0
2009-07-23 18:37:00,87.425,87.44,87.42,87.425,420800003.0
2009-07-23 18:38:00,87.43,87.43,87.415,87.42,556000008.0
2009-07-23 18:39:00,87.42,87.44,87.4,87.405,733600007.0
2009-07-23 18:40:00,87.41,87.415,87.405,87.41,267999998.0
2009-07-23 18:41:00,87.415,87.43,87.395,87.395,403200002.0
2009-07-23 18:42:00,87.39,87.395,87.38,87.385,289800003.0
2009-07-23 18:43:00,87.385,87.415,87.385,87.415,640400010.0
2009-07-23 18:44:00,87.425,87.45,87.425,87.44,383600004.0
2009-07-23 18:45:00,87.44,87.465,87.44,87.465,508000009.0
2009-07-23 18:46:00,87.465,87.48,87.45,87.47,869400004.0
2009-07-23 18:47:00,87.47,87.525,87.47,87.515,509800002.0
2009-07-23 18:48:00,87.52,87.52,87.495,87.5,832600014.0
2009-07-23 18:49:00,87.5,87.595,87.5,87.595,270000001.0
2009-07-23 18:50:00,87.61,87.615,87.525,87.53,654200005.0
2009-07-23 18:51:00,87.53,87.62,87.53,87.605,525800001.0
2009-07-23 18:52:00,87.605,87.615,87.545,87.555,883000006.0
2009-07-23 18:53:00,87.55,87.555,87.5,87.525,894000004.0
2009-07-23 18:54:00,87.53,87.57,87.53,87.565,948800012.0
2009-07-23 18:55:00,87.565,87.58,87.56,87.565,689800006.0
2009-07-23 18:56:00,87.565,87.59,87.56,87.575,766400017.0
2009-07-23 18:57:00,87.575,87.655,87.57,87.625,1036200001.0
2009-07-23 18:58:00,87.62,87.63,87.605,87.605,1148799994.0
2009-07-23 18:59:00,87.6,87.605,87.52,87.52,710000011.0
2009-07-23 19:00:00,87.52,87.57,87.51,87.535,1031000011.0
2009-07-23 19:01:00,87.535,87.575,87.53,87.54,996400012.0
2009-07-23 19:02:00,87.54,87.55,87.515,87.535,866399998.0
2009-07-23 19:03:00,87.535,87.55,87.535,87.545,661999999.0
2009-07-23 19:04:00,87.545,87.56,87.545,87.55,415199997.0
2009-07-23 19:05:00,87.55,87.565,87.55,87.555,100400001.0
2009-07-23 19:06:00,87.555,87.555,87.515,87.535,791200004.0
2009-07-23 19:07:00,87.53,87.535,87.49,87.495,537000006.0
2009-07-23 19:08:00,87.495,87.5,87.47,87.48,931600001.0
2009-07-23 19:09:00,87.48,87.48,87.42,87.425,659000000.0
2009-07-23 19:10:00,87.425,87.45,87.42,87.435,607200002.0
2009-07-23 19:11:00,87.435,87.44,87.415,87.43,905399993.0
2009-07-23 19:12:00,87.43,87.44,87.415,87.435,528599996.0
2009-07-23 19:13:00,87.435,87.445,87.43,87.44,487399999.0
2009-07-23 19:14:00,87.44,87.44,87.415,87.42,436600000.0
2009-07-23 19:15:00,87.42,87.42,87.34,87.345,837200004.0
2009-07-23 19:16:00,87.345,87.375,87.315,87.34,956000006.0
2009-07-23 19:17:00,87.34,87.36,87.34,87.355,492999999.0
2009-07-23 19:18:00,87.36,87.39,87.36,87.385,616199999.0
2009-07-23 19:19:00,87.38,87.415,87.37,87.415,663200001.0
2009-07-23 19:20:00,87.415,87.565,87.415,87.54,940800001.0
2009-07-23 19:21:00,87.535,87.605,87.53,87.585,615400001.0
2009-07-23 19:22:00,87.59,87.645,87.59,87.63,787200002.0
2009-07-23 19:23:00,87.63,87.645,87.615,87.62,868800004.0
2009-07-23 19:24:00,87.61,87.625,87.595,87.62,637599998.0
2009-07-23 19:25:00,87.62,87.635,87.605,87.635,378000001.0
2009-07-23 19:26:00,87.635,87.665,87.63,87.66,346600001.0
2009-07-23 19:27:00,87.655,87.67,87.635,87.66,486000000.0
2009-07-23 19:28:00,87.66,87.705,87.66,87.695,391200000.0
2009-07-23 19:29:00,87.7,87.7,87.595,87.63,630800002.0
2009-07-23 19:30:00,87.635,87.65,87.61,87.63,755600007.0
2009-07-23 19:31:00,87.63,87.66,87.625,87.655,441600000.0
2009-07-23 19:32:00,87.655,87.665,87.65,87.65,297600000.0
2009-07-23 19:33:00,87.635,87.64,87.615,87.62,231400003.0
2009-07-23 19:34:00,87.62,87.63,87.62,87.63,164400000.0
2009-07-23 19:35:00,87.635,87.69,87.635,87.69,506199999.0
2009-07-23 19:36:00,87.685,87.69,87.665,87.665,296000000.0
2009-07-23 19:37:00,87.665,87.74,87.665,87.74,678200001.0
2009-07-23 19:38:00,87.74,87.78,87.74,87.765,618000000.0
2009-07-23 19:39:00,87.77,87.815,87.77,87.8,1225799996.0
2009-07-23 19:40:00,87.8,87.815,87.745,87.765,910200002.0
2009-07-23 19:41:00,87.765,87.78,87.735,87.735,711800001.0
2009-07-23 19:42:00,87.735,87.775,87.735,87.74,582600007.0
2009-07-23 19:43:00,87.74,87.74,87.71,87.73,481399999.0
2009-07-23 19:44:00,87.73,87.73,87.695,87.695,266800000.0
2009-07-23 19:45:00,87.69,87.695,87.655,87.665,395999999.0
2009-07-23 19:46:00,87.665,87.69,87.665,87.69,316000000.0
2009-07-23 19:47:00,87.69,87.73,87.69,87.715,291599999.0
2009-07-23 19:48:00,87.715,87.725,87.7,87.725,671399998.0
2009-07-23 19:49:00,87.725,87.725,87.675,87.675,420200000.0
2009-07-23 19:50:00,87.675,87.695,87.64,87.64,548399999.0
2009-07-23 19:51:00,87.645,87.68,87.645,87.665,558200001.0
2009-07-23 19:52:00,87.665,87.675,87.645,87.655,806200002.0
2009-07-23 19:53:00,87.66,87.66,87.605,87.615,394000005.0
2009-07-23 19:54:00,87.615,87.62,87.59,87.605,421200002.0
2009-07-23 19:55:00,87.605,87.625,87.6,87.62,721999996.0
2009-07-23 19:56:00,87.62,87.63,87.59,87.6,529600002.0
2009-07-23 19:57:00,87.605,87.605,87.55,87.56,766600002.0
2009-07-23 19:58:00,87.56,87.59,87.54,87.57,527400003.0
2009-07-23 19:59:00,87.57,87.57,87.505,87.505,422000002.0
2009-07-23 20:00:00,87.51,87.535,87.5,87.51,748200004.0
2009-07-23 20:01:00,87.53,87.54,87.51,87.525,577999997.0
2009-07-23 20:02:00,87.53,87.58,87.52,87.54,613199999.0
2009-07-23 20:03:00,87.54,87.54,87.48,87.49,470400000.0
2009-07-23 20:04:00,87.49,87.5,87.45,87.49,651600004.0
2009-07-23 20:05:00,87.49,87.52,87.49,87.515,582000000.0
2009-07-23 20:06:00,87.51,87.51,87.475,87.48,444400003.0
2009-07-23 20:07:00,87.485,87.495,87.465,87.495,429600000.0
2009-07-23 20:08:00,87.495,87.495,87.475,87.475,437599999.0
2009-07-23 20:09:00,87.48,87.48,87.465,87.465,546400000.0
2009-07-23 20:10:00,87.465,87.505,87.465,87.495,783999998.0
2009-07-23 20:11:00,87.495,87.555,87.495,87.535,1018200001.0
2009-07-23 20:12:00,87.535,87.545,87.52,87.52,647999999.0
2009-07-23 20:13:00,87.52,87.545,87.52,87.54,251000000.0
2009-07-23 20:14:00,87.54,87.575,87.54,87.575,263200001.0
2009-07-23 20:15:00,87.575,87.61,87.575,87.61,140800000.0
2009-07-23 20:16:00,87.61,87.64,87.605,87.635,297600000.0
2009-07-23 20:17:00,87.635,87.645,87.61,87.63,300600000.0
2009-07-23 20:18:00,87.625,87.63,87.615,87.625,303600000.0
2009-07-23 20:19:00,87.625,87.64,87.605,87.625,1085200002.0
2009-07-23 20:20:00,87.625,87.7,87.62,87.665,690600002.0
2009-07-23 20:21:00,87.67,87.67,87.61,87.61,240799998.0
2009-07-23 20:22:00,87.605,87.635,87.59,87.61,691199999.0
2009-07-23 20:23:00,87.61,87.615,87.605,87.61,243400000.0
2009-07-23 20:24:00,87.605,87.605,87.585,87.585,99400000.0
2009-07-23 20:25:00,87.59,87.595,87.58,87.59,156400000.0
2009-07-23 20:26:00,87.6,87.6,87.58,87.58,388799999.0
2009-07-23 20:27:00,87.585,87.585,87.575,87.58,247200000.0
2009-07-23 20:28:00,87.58,87.585,87.575,87.58,291200001.0
2009-07-23 20:29:00,87.58,87.585,87.57,87.585,175000000.0
2009-07-23 20:30:00,87.585,87.59,87.58,87.585,314800000.0
2009-07-23 20:31:00,87.58,87.58,87.545,87.565,391000000.0
2009-07-23 20:32:00,87.565,87.58,87.565,87.575,292200000.0
2009-07-23 20:33:00,87.575,87.58,87.545,87.56,258000000.0
2009-07-23 20:34:00,87.565,87.57,87.54,87.54,279799998.0
2009-07-23 20:35:00,87.54,87.55,87.53,87.54,186000000.0
2009-07-23 20:36:00,87.54,87.545,87.52,87.535,338399999.0
2009-07-23 20:37:00,87.535,87.55,87.525,87.525,292400001.0
2009-07-23 20:38:00,87.525,87.55,87.52,87.55,217999999.0
2009-07-23 20:39:00,87.55,87.555,87.53,87.535,464799996.0
2009-07-23 20:40:00,87.53,87.555,87.53,87.54,236600001.0
2009-07-23 20:41:00,87.55,87.55,87.545,87.55,243399996.0
2009-07-23 20:42:00,87.55,87.56,87.55,87.555,256999996.0
2009-07-23 20:43:00,87.555,87.56,87.55,87.55,287599999.0
2009-07-23 20:44:00,87.55,87.555,87.55,87.55,202800000.0
2009-07-23 20:45:00,87.545,87.57,87.54,87.565,596200006.0
2009-07-23 20:46:00,87.565,87.57,87.56,87.565,384400001.0
2009-07-23 20:47:00,87.565,87.565,87.545,87.545,192200000.0
2009-07-23 20:48:00,87.545,87.545,87.525,87.53,217600000.0
2009-07-23 20:49:00,87.53,87.57,87.52,87.57,565200003.0
2009-07-23 20:50:00,87.57,87.58,87.555,87.555,568400002.0
2009-07-23 20:51:00,87.555,87.575,87.53,87.545,888200005.0
2009-07-23 20:52:00,87.545,87.555,87.545,87.545,507600002.0
2009-07-23 20:53:00,87.545,87.55,87.54,87.55,218800001.0
2009-07-23 20:54:00,87.55,87.57,87.55,87.57,227000000.0
2009-07-23 20:55:00,87.57,87.575,87.55,87.57,433200004.0
2009-07-23 20:56:00,87.57,87.605,87.565,87.595,281600000.0
2009-07-23 20:57:00,87.595,87.615,87.585,87.585,381599999.0
2009-07-23 20:58:00,87.59,87.615,87.58,87.615,731600000.0
2009-07-23 20:59:00,87.61,87.63,87.61,87.62,522200000.0
2009-07-23 21:00:00,87.62,87.64,87.62,87.62,872000003.0
2009-07-23 21:01:00,87.62,87.635,87.62,87.63,457399998.0
2009-07-23 21:02:00,87.63,87.64,87.625,87.635,41800000.0
2009-07-23 21:03:00,87.635,87.64,87.625,87.63,228200000.0
2009-07-23 21:04:00,87.63,87.655,87.63,87.65,801999997.0
2009-07-23 21:05:00,87.65,87.65,87.645,87.645,195200000.0
2009-07-23 21:06:00,87.645,87.655,87.645,87.65,330400000.0
2009-07-23 21:07:00,87.655,87.665,87.645,87.655,651599996.0
2009-07-23 21:08:00,87.655,87.655,87.625,87.63,788000008.0
2009-07-23 21:09:00,87.63,87.635,87.6,87.6,602600000.0
2009-07-23 21:10:00,87.6,87.605,87.595,87.595,618199999.0
2009-07-23 21:11:00,87.595,87.605,87.585,87.6,506400002.0
2009-07-23 21:12:00,87.6,87.625,87.6,87.615,469200001.0
2009-07-23 21:13:00,87.615,87.64,87.61,87.635,725800009.0
2009-07-23 21:14:00,87.635,87.685,87.635,87.68,570599996.0
2009-07-23 21:15:00,87.68,87.695,87.675,87.685,579600006.0
2009-07-23 21:16:00,87.685,87.715,87.665,87.69,732800005.0
2009-07-23 21:17:00,87.685,87.695,87.65,87.66,367200000.0
2009-07-23 21:18:00,87.665,87.705,87.665,87.675,299600000.0
2009-07-23 21:19:00,87.675,87.69,87.67,87.675,493200000.0
2009-07-23 21:20:00,87.68,87.69,87.665,87.675,258000000.0
2009-07-23 21:21:00,87.67,87.68,87.655,87.66,392400004.0
2009-07-23 21:22:00,87.66,87.67,87.645,87.665,766199998.0
2009-07-23 21:23:00,87.66,87.665,87.655,87.66,579600005.0
2009-07-23 21:24:00,87.66,87.665,87.655,87.66,525800000.0
2009-07-23 21:25:00,87.66,87.67,87.655,87.66,322799997.0
2009-07-23 21:26:00,87.66,87.67,87.65,87.65,348799994.0
2009-07-23 21:27:00,87.645,87.65,87.645,87.65,195600003.0
2009-07-23 21:28:00,87.65,87.65,87.65,87.65,44400000.0
2009-07-23 21:29:00,87.65,87.66,87.65,87.655,527599996.0
2009-07-23 21:30:00,87.65,87.67,87.635,87.645,580400006.0
2009-07-23 21:31:00,87.655,87.665,87.65,87.65,84000000.0
2009-07-23 21:32:00,87.655,87.69,87.655,87.665,345200009.0
2009-07-23 21:33:00,87.665,87.68,87.655,87.66,959800009.0
2009-07-23 21:34:00,87.67,87.67,87.63,87.63,907600005.0
2009-07-23 21:35:00,87.63,87.655,87.62,87.635,1336200025.0
2009-07-23 21:36:00,87.635,87.645,87.62,87.64,436400005.0
2009-07-23 21:37:00,87.64,87.645,87.62,87.63,565800011.0
2009-07-23 21:38:00,87.64,87.64,87.63,87.635,168799999.0
2009-07-23 21:39:00,87.635,87.64,87.625,87.625,336600003.0
2009-07-23 21:40:00,87.625,87.625,87.625,87.625,438000010.0
2009-07-23 21:41:00,87.625,87.655,87.625,87.625,447200004.0
2009-07-23 21:42:00,87.625,87.635,87.585,87.605,260000001.0
2009-07-23 21:43:00,87.605,87.63,87.585,87.585,315999999.0
2009-07-23 21:44:00,87.59,87.63,87.59,87.625,458399997.0
2009-07-23 21:45:00,87.625,87.64,87.585,87.585,228800000.0
2009-07-23 21:46:00,87.585,87.605,87.55,87.56,451600001.0
2009-07-23 21:47:00,87.56,87.575,87.54,87.545,701600007.0
2009-07-23 21:48:00,87.54,87.55,87.525,87.53,200800000.0
2009-07-23 21:49:00,87.53,87.545,87.51,87.515,456000001.0
2009-07-23 21:50:00,87.515,87.545,87.505,87.53,725600008.0
2009-07-23 21:51:00,87.53,87.545,87.525,87.53,407799999.0
2009-07-23 21:52:00,87.53,87.54,87.515,87.515,459600000.0
2009-07-23 21:53:00,87.51,87.51,87.49,87.495,464200000.0
2009-07-23 21:54:00,87.49,87.495,87.48,87.49,268200000.0
2009-07-23 21:55:00,87.485,87.505,87.485,87.505,312000000.0
2009-07-23 21:56:00,87.5,87.505,87.455,87.46,442600001.0
2009-07-23 21:57:00,87.46,87.53,87.46,87.495,468200002.0
2009-07-23 21:58:00,87.495,87.5,87.485,87.485,156400000.0
2009-07-23 21:59:00,87.48,87.5,87.47,87.475,315200000.0
2009-07-23 22:00:00,87.475,87.495,87.465,87.485,419400000.0
2009-07-23 22:01:00,87.485,87.495,87.46,87.465,275400001.0
2009-07-23 22:02:00,87.465,87.465,87.425,87.425,174000000.0
2009-07-23 22:03:00,87.43,87.445,87.405,87.405,268200000.0
2009-07-23 22:04:00,87.415,87.42,87.4,87.415,209000000.0
2009-07-23 22:05:00,87.4,87.425,87.4,87.42,130200000.0
2009-07-23 22:06:00,87.415,87.445,87.415,87.44,107400000.0
2009-07-23 22:07:00,87.43,87.44,87.425,87.425,284600000.0
2009-07-23 22:08:00,87.43,87.465,87.43,87.445,186000000.0
2009-07-23 22:09:00,87.45,87.46,87.44,87.46,221399999.0
2009-07-23 22:10:00,87.455,87.485,87.45,87.45,286000000.0
2009-07-23 22:11:00,87.45,87.48,87.405,87.405,454599999.0
2009-07-23 22:12:00,87.405,87.44,87.36,87.43,417200000.0
2009-07-23 22:13:00,87.43,87.47,87.325,87.37,448600001.0
2009-07-23 22:14:00,87.37,87.39,87.35,87.39,378600000.0
2009-07-23 22:15:00,87.37,87.425,87.365,87.415,211200000.0
2009-07-23 22:16:00,87.415,87.42,87.355,87.355,366000000.0
2009-07-23 22:17:00,87.355,87.45,87.345,87.36,408800001.0
2009-07-23 22:18:00,87.36,87.43,87.36,87.415,473400000.0
2009-07-23 22:19:00,87.415,87.445,87.39,87.44,438600001.0
2009-07-23 22:20:00,87.445,87.495,87.315,87.39,757800004.0
2009-07-23 22:21:00,87.39,87.39,87.235,87.29,436200000.0
2009-07-23 22:22:00,87.295,87.35,87.295,87.3,368000000.0
2009-07-23 22:23:00,87.3,87.33,87.185,87.205,484800000.0
2009-07-23 22:24:00,87.21,87.225,87.135,87.16,393600000.0
2009-07-23 22:25:00,87.16,87.27,87.16,87.245,394000002.0
2009-07-23 22:26:00,87.26,87.29,87.125,87.15,352400000.0
2009-07-23 22:27:00,87.155,87.205,87.155,87.17,277200000.0
2009-07-23 22:28:00,87.175,87.18,87.08,87.11,305200001.0
2009-07-23 22:29:00,87.095,87.145,87.08,87.12,407000000.0
2009-07-23 22:30:00,87.115,87.12,87.04,87.04,403000000.0
2009-07-23 22:31:00,87.055,87.1,87.035,87.06,253800000.0
2009-07-23 22:32:00,87.055,87.065,86.995,87.055,167200000.0
2009-07-23 22:33:00,87.055,87.075,87.035,87.07,299200000.0
2009-07-23 22:34:00,87.065,87.09,87.06,87.09,216000000.0
2009-07-23 22:35:00,87.09,87.165,87.09,87.15,346000000.0
2009-07-23 22:36:00,87.15,87.16,87.115,87.13,278200000.0
2009-07-23 22:37:00,87.13,87.17,87.1,87.105,278000000.0
2009-07-23 22:38:00,87.105,87.135,87.095,87.135,243000000.0
2009-07-23 22:39:00,87.135,87.135,87.1,87.1,216600000.0
2009-07-23 22:40:00,87.115,87.12,87.08,87.09,186800000.0
2009-07-23 22:41:00,87.09,87.09,87.06,87.075,105600000.0
2009-07-23 22:42:00,87.075,87.075,87.05,87.065,217800000.0
2009-07-23 22:43:00,87.065,87.065,86.965,86.97,257200000.0
2009-07-23 22:44:00,86.97,87.045,86.97,87.045,308000000.0
2009-07-23 22:45:00,87.04,87.095,87.04,87.085,263200000.0
2009-07-23 22:46:00,87.08,87.105,87.065,87.075,297600000.0
2009-07-23 22:47:00,87.08,87.08,87.07,87.07,167600000.0
2009-07-23 22:48:00,87.07,87.075,87.065,87.07,142400000.0
2009-07-23 22:49:00,87.07,87.12,87.07,87.12,106800000.0
2009-07-23 22:50:00,87.12,87.13,87.105,87.115,192400000.0
2009-07-23 22:51:00,87.11,87.17,87.11,87.165,203000000.0
2009-07-23 22:52:00,87.17,87.18,87.165,87.165,62800000.0
2009-07-23 22:53:00,87.195,87.205,87.185,87.19,92800000.0
2009-07-23 22:54:00,87.19,87.2,87.14,87.17,153800000.0
2009-07-23 22:55:00,87.195,87.2,87.175,87.18,196800000.0
2009-07-23 22:56:00,87.18,87.205,87.135,87.16,352200000.0
2009-07-23 22:57:00,87.155,87.185,87.155,87.17,136000000.0
2009-07-23 22:58:00,87.16,87.2,87.145,87.175,160000000.0
2009-07-23 22:59:00,87.16,87.21,87.12,87.17,343200000.0
2009-07-23 23:00:00,87.17,87.195,87.09,87.1,229800000.0
2009-07-23 23:01:00,87.105,87.135,87.085,87.135,53400000.0
2009-07-23 23:02:00,87.14,87.19,87.14,87.185,31400000.0
2009-07-23 23:03:00,87.175,87.19,87.14,87.145,56000000.0
2009-07-23 23:04:00,87.155,87.17,87.155,87.17,22600000.0
2009-07-23 23:05:00,87.148,87.159,87.148,87.159,86400001.0
2009-07-23 23:06:00,87.18,87.21,87.18,87.21,86400001.0
2009-07-23 23:07:00,87.22,87.22,87.195,87.195,28800000.0
2009-07-23 23:08:00,87.195,87.2,87.165,87.165,46600000.0
2009-07-23 23:09:00,87.17,87.195,87.16,87.175,82600000.0
2009-07-23 23:10:00,87.175,87.22,87.175,87.195,70400000.0
2009-07-23 23:11:00,87.195,87.24,87.195,87.22,67200000.0
2009-07-23 23:12:00,87.185,87.2,87.185,87.2,6400000.0
2009-07-23 23:13:00,87.2,87.2,87.195,87.195,9600000.0
2009-07-23 23:14:00,87.195,87.205,87.195,87.2,21200000.0
2009-07-23 23:15:00,87.2,87.2,87.17,87.17,67200000.0
2009-07-23 23:16:00,87.165,87.185,87.165,87.17,27200000.0
2009-07-23 23:17:00,87.17,87.18,87.105,87.105,75600000.0
2009-07-23 23:18:00,87.12,87.14,87.095,87.105,113000000.0
2009-07-23 23:19:00,87.07,87.12,87.07,87.09,99400000.0
2009-07-23 23:20:00,87.095,87.095,87.08,87.08,12800000.0
2009-07-23 23:21:00,87.08,87.08,87.07,87.07,35200000.0
2009-07-23 23:22:00,87.075,87.075,87.07,87.07,45000000.0
2009-07-23 23:23:00,87.065,87.09,87.065,87.09,30400000.0
2009-07-23 23:24:00,87.09,87.1,87.09,87.1,25600000.0
2009-07-23 23:25:00,87.095,87.11,87.08,87.08,28600000.0
2009-07-23 23:26:00,87.08,87.11,87.075,87.08,76800000.0
2009-07-23 23:27:00,87.085,87.1,87.08,87.1,41600000.0
2009-07-23 23:28:00,87.1,87.1,87.085,87.085,22400000.0
2009-07-23 23:29:00,87.085,87.085,87.075,87.075,9600000.0
2009-07-23 23:30:00,87.075,87.1,87.075,87.075,34000000.0
2009-07-23 23:31:00,87.09,87.09,87.065,87.065,43200000.0
2009-07-23 23:32:00,87.055,87.085,87.055,87.08,81200000.0
2009-07-23 23:33:00,87.08,87.08,87.08,87.08,32000000.0
2009-07-23 23:34:00,87.08,87.08,87.075,87.08,30800000.0
2009-07-23 23:35:00,87.07,87.07,87.055,87.065,44800000.0
2009-07-23 23:36:00,87.065,87.085,87.065,87.08,156400000.0
2009-07-23 23:37:00,87.085,87.09,87.08,87.09,38000000.0
2009-07-23 23:38:00,87.09,87.09,87.075,87.085,57800000.0
2009-07-23 23:39:00,87.085,87.09,87.085,87.09,73600000.0
2009-07-23 23:40:00,87.09,87.095,87.09,87.095,54400000.0
2009-07-23 23:41:00,87.095,87.095,87.09,87.09,25600000.0
2009-07-23 23:42:00,87.09,87.09,87.09,87.09,6400000.0
2009-07-23 23:43:00,87.09,87.105,87.09,87.105,9600000.0
2009-07-23 23:44:00,87.12,87.15,87.1,87.125,99200000.0
2009-07-23 23:45:00,87.12,87.125,87.115,87.125,14400000.0
2009-07-23 23:46:00,87.125,87.15,87.125,87.145,126400000.0
2009-07-23 23:47:00,87.14,87.145,87.14,87.145,41600000.0
2009-07-23 23:48:00,87.15,87.155,87.15,87.155,19200000.0
2009-07-23 23:49:00,87.155,87.18,87.145,87.18,43200000.0
2009-07-23 23:50:00,87.195,87.205,87.195,87.205,12800000.0
2009-07-23 23:51:00,87.21,87.22,87.21,87.215,67200000.0
2009-07-23 23:52:00,87.215,87.225,87.205,87.225,44800000.0
2009-07-23 23:53:00,87.225,87.225,87.195,87.2,65600000.0
2009-07-23 23:54:00,87.2,87.2,87.185,87.185,8000000.0
2009-07-23 23:55:00,87.18,87.18,87.175,87.175,14400000.0
2009-07-23 23:56:00,87.175,87.175,87.1,87.11,110600000.0
2009-07-23 23:57:00,87.11,87.175,87.105,87.125,306800003.0
2009-07-23 23:58:00,87.12,87.17,87.12,87.17,105200000.0
2009-07-23 23:59:00,87.16,87.16,87.15,87.155,59200002.0
2009-07-24 00:00:00,87.15,87.18,87.15,87.17,374400001.0
2009-07-24 00:01:00,87.175,87.175,87.14,87.17,220000001.0
2009-07-24 00:02:00,87.15,87.17,87.15,87.15,228400004.0
2009-07-24 00:03:00,87.17,87.17,87.16,87.16,159200000.0
2009-07-24 00:04:00,87.165,87.19,87.16,87.19,170400001.0
2009-07-24 00:05:00,87.19,87.195,87.175,87.19,299800002.0
2009-07-24 00:06:00,87.19,87.205,87.19,87.195,98000002.0
2009-07-24 00:07:00,87.2,87.21,87.195,87.21,115400001.0
2009-07-24 00:08:00,87.21,87.21,87.19,87.2,118200000.0
2009-07-24 00:09:00,87.22,87.22,87.19,87.2,248400000.0
2009-07-24 00:10:00,87.2,87.21,87.18,87.19,144600000.0
2009-07-24 00:11:00,87.19,87.19,87.19,87.19,6600000.0
2009-07-24 00:12:00,87.19,87.25,87.19,87.22,156600000.0
2009-07-24 00:13:00,87.22,87.22,87.22,87.22,6400000.0
2009-07-24 00:14:00,87.22,87.23,87.2,87.21,56000000.0
2009-07-24 00:15:00,87.21,87.22,87.18,87.2,48000000.0
2009-07-24 00:16:00,87.2,87.2,87.16,87.16,81600000.0
2009-07-24 00:17:00,87.16,87.19,87.145,87.17,356800001.0
2009-07-24 00:18:00,87.18,87.19,87.16,87.165,104400000.0
2009-07-24 00:19:00,87.17,87.21,87.17,87.21,77200000.0
2009-07-24 00:20:00,87.21,87.21,87.2,87.2,136800000.0
2009-07-24 00:21:00,87.2,87.22,87.2,87.22,45200000.0
2009-07-24 00:22:00,87.22,87.24,87.21,87.22,86400000.0
2009-07-24 00:23:00,87.22,87.22,87.2,87.22,100800000.0
2009-07-24 00:24:00,87.2,87.22,87.2,87.2,28800000.0
2009-07-24 00:25:00,87.2,87.22,87.2,87.22,41199999.0
2009-07-24 00:26:00,87.22,87.22,87.2,87.22,95200000.0
2009-07-24 00:27:00,87.23,87.24,87.23,87.23,102400000.0
2009-07-24 00:28:00,87.22,87.24,87.22,87.23,140800000.0
2009-07-24 00:29:00,87.24,87.24,87.22,87.24,77000000.0
2009-07-24 00:30:00,87.23,87.25,87.22,87.24,102800000.0
2009-07-24 00:31:00,87.24,87.24,87.225,87.24,45600000.0
2009-07-24 00:32:00,87.245,87.26,87.245,87.26,124400001.0
2009-07-24 00:33:00,87.26,87.26,87.25,87.25,37400000.0
2009-07-24 00:34:00,87.27,87.27,87.27,87.27,6400000.0
2009-07-24 00:35:00,87.255,87.26,87.255,87.26,36400000.0
2009-07-24 00:36:00,87.26,87.26,87.26,87.26,49599999.0
2009-07-24 00:37:00,87.26,87.27,87.26,87.27,72000000.0
2009-07-24 00:38:00,87.27,87.295,87.26,87.295,104000000.0
2009-07-24 00:39:00,87.29,87.295,87.275,87.275,131000000.0
2009-07-24 00:40:00,87.275,87.35,87.275,87.335,242800000.0
2009-07-24 00:41:00,87.345,87.355,87.33,87.335,147200000.0
2009-07-24 00:42:00,87.33,87.355,87.325,87.35,186400000.0
2009-07-24 00:43:00,87.355,87.355,87.33,87.34,82400000.0
2009-07-24 00:44:00,87.34,87.34,87.33,87.335,58000000.0
2009-07-24 00:45:00,87.335,87.34,87.325,87.335,178799999.0
2009-07-24 00:46:00,87.34,87.345,87.335,87.34,119800000.0
2009-07-24 00:47:00,87.34,87.35,87.31,87.31,114600000.0
2009-07-24 00:48:00,87.31,87.33,87.295,87.32,92400000.0
2009-07-24 00:49:00,87.315,87.32,87.29,87.295,139800000.0
2009-07-24 00:50:00,87.295,87.295,87.28,87.28,41800000.0
2009-07-24 00:51:00,87.28,87.28,87.23,87.235,109400000.0
2009-07-24 00:52:00,87.24,87.28,87.23,87.26,177200000.0
2009-07-24 00:53:00,87.26,87.27,87.255,87.255,59600000.0
2009-07-24 00:54:00,87.255,87.28,87.25,87.28,102400000.0
2009-07-24 00:55:00,87.28,87.28,87.26,87.28,109000000.0
2009-07-24 00:56:00,87.28,87.3,87.26,87.28,195600000.0
2009-07-24 00:57:00,87.28,87.29,87.27,87.27,111400002.0
2009-07-24 00:58:00,87.29,87.29,87.27,87.28,65200000.0
2009-07-24 00:59:00,87.28,87.3,87.27,87.29,193800001.0
2009-07-24 01:00:00,87.3,87.3,87.255,87.265,323000003.0
2009-07-24 01:01:00,87.29,87.31,87.27,87.28,112000000.0
2009-07-24 01:02:00,87.28,87.28,87.25,87.275,196800000.0
2009-07-24 01:03:00,87.27,87.3,87.26,87.3,162000000.0
2009-07-24 01:04:00,87.305,87.33,87.305,87.33,234800000.0
2009-07-24 01:05:00,87.33,87.355,87.325,87.345,265200000.0
2009-07-24 01:06:00,87.34,87.34,87.34,87.34,6400000.0
2009-07-24 01:07:00,87.34,87.34,87.325,87.33,92800000.0
2009-07-24 01:08:00,87.33,87.34,87.33,87.33,116400000.0
2009-07-24 01:09:00,87.33,87.345,87.325,87.34,78400000.0
2009-07-24 01:10:00,87.36,87.36,87.335,87.335,113200000.0
2009-07-24 01:11:00,87.34,87.34,87.325,87.335,155200001.0
2009-07-24 01:12:00,87.335,87.34,87.305,87.315,334000000.0
2009-07-24 01:13:00,87.315,87.325,87.3,87.31,144000000.0
2009-07-24 01:14:00,87.32,87.32,87.295,87.305,168000000.0
2009-07-24 01:15:00,87.305,87.305,87.27,87.295,264400000.0
2009-07-24 01:16:00,87.295,87.33,87.295,87.315,586800003.0
2009-07-24 01:17:00,87.31,87.33,87.31,87.32,154400000.0
2009-07-24 01:18:00,87.32,87.34,87.32,87.335,167200000.0
2009-07-24 01:19:00,87.33,87.34,87.33,87.335,81600000.0
2009-07-24 01:20:00,87.335,87.36,87.335,87.335,120800000.0
2009-07-24 01:21:00,87.335,87.335,87.335,87.335,10400000.0
2009-07-24 01:22:00,87.33,87.33,87.32,87.32,94000000.0
2009-07-24 01:23:00,87.32,87.34,87.32,87.33,189200000.0
2009-07-24 01:24:00,87.335,87.335,87.33,87.33,56400000.0
2009-07-24 01:25:00,87.33,87.335,87.33,87.33,126800000.0
2009-07-24 01:26:00,87.33,87.345,87.33,87.335,102000000.0
2009-07-24 01:27:00,87.34,87.35,87.34,87.34,195200000.0
2009-07-24 01:28:00,87.34,87.34,87.325,87.33,74000000.0
2009-07-24 01:29:00,87.33,87.33,87.31,87.33,111000000.0
2009-07-24 01:30:00,87.33,87.34,87.325,87.335,127600000.0
2009-07-24 01:31:00,87.335,87.34,87.33,87.335,66800000.0
2009-07-24 01:32:00,87.33,87.35,87.33,87.345,75200000.0
2009-07-24 01:33:00,87.345,87.35,87.34,87.35,104400000.0
2009-07-24 01:34:00,87.335,87.345,87.335,87.345,50000000.0
2009-07-24 01:35:00,87.345,87.345,87.335,87.34,40000000.0
2009-07-24 01:36:00,87.34,87.345,87.335,87.34,43000000.0
2009-07-24 01:37:00,87.345,87.345,87.34,87.34,141600000.0
2009-07-24 01:38:00,87.34,87.35,87.33,87.34,242400000.0
2009-07-24 01:39:00,87.33,87.34,87.32,87.32,161000000.0
2009-07-24 01:40:00,87.325,87.33,87.305,87.32,163000000.0
2009-07-24 01:41:00,87.32,87.32,87.295,87.3,189200000.0
2009-07-24 01:42:00,87.3,87.32,87.3,87.32,36600000.0
2009-07-24 01:43:00,87.315,87.325,87.3,87.3,80000000.0
2009-07-24 01:44:00,87.305,87.305,87.3,87.305,52200000.0
2009-07-24 01:45:00,87.305,87.305,87.285,87.285,197400000.0
2009-07-24 01:46:00,87.285,87.285,87.285,87.285,28800000.0
2009-07-24 01:47:00,87.27,87.275,87.265,87.275,66200000.0
2009-07-24 01:48:00,87.275,87.275,87.24,87.24,299800000.0
2009-07-24 01:49:00,87.24,87.24,87.18,87.2,192000000.0
2009-07-24 01:50:00,87.2,87.2,87.17,87.175,278000000.0
2009-07-24 01:51:00,87.17,87.18,87.15,87.15,581800000.0
2009-07-24 01:52:00,87.155,87.16,87.15,87.15,322800000.0
2009-07-24 01:53:00,87.15,87.17,87.14,87.155,353000000.0
2009-07-24 01:54:00,87.155,87.18,87.155,87.18,75600000.0
2009-07-24 01:55:00,87.18,87.18,87.16,87.16,34400000.0
2009-07-24 01:56:00,87.16,87.165,87.14,87.155,188400000.0
2009-07-24 01:57:00,87.145,87.165,87.145,87.16,95000000.0
2009-07-24 01:58:00,87.165,87.175,87.155,87.155,146400000.0
2009-07-24 01:59:00,87.16,87.175,87.145,87.145,103400000.0
2009-07-24 02:00:00,87.155,87.155,87.095,87.095,197200000.0
2009-07-24 02:01:00,87.095,87.11,87.095,87.1,78400000.0
2009-07-24 02:02:00,87.105,87.11,87.05,87.06,161200000.0
2009-07-24 02:03:00,87.065,87.075,87.055,87.055,118600000.0
2009-07-24 02:04:00,87.055,87.055,87.035,87.045,209000000.0
2009-07-24 02:05:00,87.045,87.05,86.975,86.98,203000000.0
2009-07-24 02:06:00,86.985,87.035,86.985,87.035,102000000.0
2009-07-24 02:07:00,87.03,87.035,87.02,87.025,68400000.0
2009-07-24 02:08:00,87.02,87.06,87.02,87.055,167200000.0
2009-07-24 02:09:00,87.065,87.08,87.065,87.075,54400000.0
2009-07-24 02:10:00,87.075,87.08,87.035,87.045,100200000.0
2009-07-24 02:11:00,87.05,87.06,87.02,87.02,79400000.0
2009-07-24 02:12:00,87.015,87.025,86.995,87.01,126000000.0
2009-07-24 02:13:00,87.01,87.015,86.995,86.995,85600000.0
2009-07-24 02:14:00,86.995,87.01,86.99,86.99,165600000.0
2009-07-24 02:15:00,86.99,87.005,86.97,86.975,107000000.0
2009-07-24 02:16:00,86.975,87.005,86.975,86.995,240000000.0
2009-07-24 02:17:00,86.995,86.995,86.975,86.99,106400000.0
2009-07-24 02:18:00,86.985,87.02,86.985,87.02,124600000.0
2009-07-24 02:19:00,87.03,87.055,87.025,87.05,262400000.0
2009-07-24 02:20:00,87.045,87.06,87.045,87.055,91600000.0
2009-07-24 02:21:00,87.055,87.07,87.035,87.06,167800000.0
2009-07-24 02:22:00,87.07,87.07,87.035,87.04,93600000.0
2009-07-24 02:23:00,87.055,87.055,87.025,87.035,102400000.0
2009-07-24 02:24:00,87.035,87.05,87.035,87.04,48000000.0
2009-07-24 02:25:00,87.035,87.035,87.0,87.01,124800000.0
2009-07-24 02:26:00,87.005,87.03,87.005,87.03,147200000.0
2009-07-24 02:27:00,87.025,87.03,87.025,87.03,12800000.0
2009-07-24 02:28:00,87.035,87.05,87.035,87.04,89600000.0
2009-07-24 02:29:00,87.04,87.04,87.04,87.04,16000000.0
2009-07-24 02:30:00,87.035,87.04,87.02,87.025,112000000.0
2009-07-24 02:31:00,87.03,87.05,87.025,87.05,41600000.0
2009-07-24 02:32:00,87.055,87.075,87.045,87.05,86400000.0
2009-07-24 02:33:00,87.045,87.045,87.03,87.035,83200000.0
2009-07-24 02:34:00,87.035,87.035,87.0,87.01,137600000.0
2009-07-24 02:35:00,87.01,87.01,86.97,86.995,229600000.0
2009-07-24 02:36:00,86.99,86.995,86.955,86.965,142800000.0
2009-07-24 02:37:00,86.965,86.985,86.96,86.985,212000000.0
2009-07-24 02:38:00,86.985,86.99,86.97,86.99,154400000.0
2009-07-24 02:39:00,86.98,86.995,86.97,86.985,213000000.0
2009-07-24 02:40:00,86.985,87.005,86.97,86.97,222400000.0
2009-07-24 02:41:00,86.97,86.97,86.96,86.97,102800000.0
2009-07-24 02:42:00,86.97,86.975,86.965,86.97,76800000.0
2009-07-24 02:43:00,86.965,86.975,86.96,86.96,103600000.0
2009-07-24 02:44:00,86.96,86.99,86.955,86.99,121600000.0
2009-07-24 02:45:00,86.98,86.98,86.96,86.96,104400000.0
2009-07-24 02:46:00,86.96,86.96,86.95,86.95,39200000.0
2009-07-24 02:47:00,86.95,86.95,86.935,86.935,112400000.0
2009-07-24 02:48:00,86.935,86.935,86.895,86.895,263000000.0
2009-07-24 02:49:00,86.895,86.9,86.875,86.895,292400000.0
2009-07-24 02:50:00,86.895,86.91,86.89,86.91,137200000.0
2009-07-24 02:51:00,86.91,86.91,86.895,86.895,121600000.0
2009-07-24 02:52:00,86.895,86.905,86.89,86.89,109200000.0
2009-07-24 02:53:00,86.895,86.915,86.895,86.91,133200000.0
2009-07-24 02:54:00,86.915,86.92,86.89,86.89,32000000.0
2009-07-24 02:55:00,86.89,86.93,86.89,86.92,200400000.0
2009-07-24 02:56:00,86.925,86.925,86.915,86.915,48800000.0
2009-07-24 02:57:00,86.915,86.915,86.9,86.905,124400000.0
2009-07-24 02:58:00,86.895,86.9,86.885,86.895,184200000.0
2009-07-24 02:59:00,86.895,86.915,86.89,86.905,167200000.0
2009-07-24 03:00:00,86.905,86.91,86.885,86.89,144000000.0
2009-07-24 03:01:00,86.885,86.89,86.885,86.885,50800000.0
2009-07-24 03:02:00,86.885,86.9,86.865,86.89,256200000.0
2009-07-24 03:03:00,86.89,86.89,86.81,86.815,291800000.0
2009-07-24 03:04:00,86.815,86.84,86.81,86.835,139800000.0
2009-07-24 03:05:00,86.835,86.855,86.82,86.835,150000000.0
2009-07-24 03:06:00,86.825,86.84,86.815,86.815,168800000.0
2009-07-24 03:07:00,86.815,86.815,86.795,86.81,176200000.0
2009-07-24 03:08:00,86.81,86.825,86.79,86.805,221200000.0
2009-07-24 03:09:00,86.805,86.805,86.805,86.805,50600000.0
2009-07-24 03:10:00,86.805,86.82,86.805,86.81,174000000.0
2009-07-24 03:11:00,86.81,86.825,86.81,86.815,110800000.0
2009-07-24 03:12:00,86.815,86.825,86.81,86.82,287000000.0
2009-07-24 03:13:00,86.82,86.845,86.82,86.83,249000000.0
2009-07-24 03:14:00,86.83,86.84,86.82,86.84,116200000.0
2009-07-24 03:15:00,86.84,86.845,86.825,86.845,96000000.0
2009-07-24 03:16:00,86.835,86.845,86.805,86.81,192800000.0
2009-07-24 03:17:00,86.805,86.805,86.755,86.76,257200000.0
2009-07-24 03:18:00,86.765,86.77,86.74,86.74,162400000.0
2009-07-24 03:19:00,86.735,86.755,86.735,86.745,188800000.0
2009-07-24 03:20:00,86.745,86.765,86.745,86.745,201800000.0
2009-07-24 03:21:00,86.745,86.745,86.735,86.735,208000000.0
2009-07-24 03:22:00,86.735,86.76,86.735,86.755,137400000.0
2009-07-24 03:23:00,86.755,86.77,86.755,86.765,174000000.0
2009-07-24 03:24:00,86.765,86.765,86.705,86.71,407600000.0
2009-07-24 03:25:00,86.705,86.71,86.68,86.685,248200000.0
2009-07-24 03:26:00,86.68,86.69,86.65,86.69,271000000.0
2009-07-24 03:27:00,86.7,86.7,86.675,86.685,276200000.0
2009-07-24 03:28:00,86.685,86.685,86.67,86.675,322800000.0
2009-07-24 03:29:00,86.67,86.695,86.67,86.685,282000000.0
2009-07-24 03:30:00,86.68,86.695,86.67,86.675,359600000.0
2009-07-24 03:31:00,86.675,86.68,86.67,86.68,172800000.0
2009-07-24 03:32:00,86.68,86.695,86.68,86.685,222800000.0
2009-07-24 03:33:00,86.685,86.7,86.68,86.69,287000000.0
2009-07-24 03:34:00,86.69,86.695,86.68,86.685,191800000.0
2009-07-24 03:35:00,86.69,86.71,86.69,86.7,293400000.0
2009-07-24 03:36:00,86.695,86.72,86.695,86.72,261200000.0
2009-07-24 03:37:00,86.72,86.725,86.7,86.71,119400000.0
2009-07-24 03:38:00,86.71,86.72,86.705,86.715,66200000.0
2009-07-24 03:39:00,86.715,86.73,86.71,86.71,179200000.0
2009-07-24 03:40:00,86.705,86.71,86.7,86.71,201200000.0
2009-07-24 03:41:00,86.715,86.73,86.715,86.73,69200000.0
2009-07-24 03:42:00,86.73,86.735,86.725,86.735,186600000.0
2009-07-24 03:43:00,86.73,86.73,86.725,86.73,57600000.0
2009-07-24 03:44:00,86.735,86.745,86.725,86.73,184200000.0
2009-07-24 03:45:00,86.73,86.73,86.7,86.725,216000000.0
2009-07-24 03:46:00,86.72,86.725,86.715,86.725,75200000.0
2009-07-24 03:47:00,86.72,86.73,86.71,86.715,104400000.0
2009-07-24 03:48:00,86.715,86.73,86.715,86.73,157600000.0
2009-07-24 03:49:00,86.735,86.76,86.735,86.76,171200000.0
2009-07-24 03:50:00,86.76,86.77,86.695,86.695,321200000.0
2009-07-24 03:51:00,86.7,86.715,86.7,86.71,154000000.0
2009-07-24 03:52:00,86.71,86.71,86.695,86.7,204800000.0
2009-07-24 03:53:00,86.695,86.695,86.665,86.695,317800000.0
2009-07-24 03:54:00,86.695,86.715,86.695,86.705,138600000.0
2009-07-24 03:55:00,86.705,86.715,86.7,86.71,176800000.0
2009-07-24 03:56:00,86.71,86.715,86.71,86.71,106800000.0
2009-07-24 03:57:00,86.71,86.725,86.7,86.725,226000000.0
2009-07-24 03:58:00,86.725,86.75,86.725,86.735,151800000.0
2009-07-24 03:59:00,86.735,86.745,86.725,86.735,99800000.0
2009-07-24 04:00:00,86.73,86.755,86.73,86.74,156800000.0
2009-07-24 04:01:00,86.745,86.745,86.71,86.715,163800000.0
2009-07-24 04:02:00,86.715,86.725,86.705,86.71,62800000.0
2009-07-24 04:03:00,86.715,86.725,86.7,86.715,181200000.0
2009-07-24 04:04:00,86.71,86.725,86.705,86.705,88000000.0
2009-07-24 04:05:00,86.705,86.73,86.705,86.715,128000000.0
2009-07-24 04:06:00,86.71,86.725,86.71,86.715,82800000.0
2009-07-24 04:07:00,86.71,86.72,86.71,86.715,94400000.0
2009-07-24 04:08:00,86.705,86.735,86.705,86.725,75200000.0
2009-07-24 04:09:00,86.725,86.725,86.705,86.705,83200000.0
2009-07-24 04:10:00,86.715,86.735,86.705,86.735,155200000.0
2009-07-24 04:11:00,86.74,86.74,86.7,86.71,98400000.0
2009-07-24 04:12:00,86.7,86.71,86.69,86.69,102600000.0
2009-07-24 04:13:00,86.69,86.705,86.68,86.68,182800000.0
2009-07-24 04:14:00,86.68,86.695,86.68,86.685,208400000.0
2009-07-24 04:15:00,86.685,86.715,86.685,86.71,412000000.0
2009-07-24 04:16:00,86.71,86.715,86.685,86.715,290400002.0
2009-07-24 04:17:00,86.715,86.75,86.7,86.73,194000000.0
2009-07-24 04:18:00,86.73,86.73,86.72,86.72,125600000.0
2009-07-24 04:19:00,86.715,86.735,86.71,86.725,120400000.0
2009-07-24 04:20:00,86.725,86.725,86.72,86.725,12800000.0
2009-07-24 04:21:00,86.725,86.725,86.71,86.725,84000000.0
2009-07-24 04:22:00,86.725,86.73,86.715,86.725,115200000.0
2009-07-24 04:23:00,86.725,86.725,86.71,86.715,127200000.0
2009-07-24 04:24:00,86.715,86.715,86.71,86.71,165600000.0
2009-07-24 04:25:00,86.71,86.71,86.7,86.705,175800000.0
2009-07-24 04:26:00,86.705,86.71,86.7,86.7,61600000.0
2009-07-24 04:27:00,86.7,86.705,86.7,86.7,182200000.0
2009-07-24 04:28:00,86.705,86.715,86.705,86.715,341200000.0
2009-07-24 04:29:00,86.715,86.75,86.715,86.75,148200000.0
2009-07-24 04:30:00,86.75,86.76,86.74,86.76,108600000.0
2009-07-24 04:31:00,86.755,86.755,86.705,86.73,146400000.0
2009-07-24 04:32:00,86.73,86.74,86.73,86.74,167600000.0
2009-07-24 04:33:00,86.74,86.75,86.73,86.735,205200000.0
2009-07-24 04:34:00,86.735,86.745,86.73,86.73,198400000.0
2009-07-24 04:35:00,86.735,86.745,86.73,86.745,37600000.0
2009-07-24 04:36:00,86.75,86.76,86.745,86.755,117800000.0
2009-07-24 04:37:00,86.75,86.765,86.745,86.76,225600000.0
2009-07-24 04:38:00,86.76,86.765,86.755,86.76,95000000.0
2009-07-24 04:39:00,86.755,86.755,86.75,86.75,32800000.0
2009-07-24 04:40:00,86.745,86.755,86.745,86.75,54400000.0
2009-07-24 04:41:00,86.755,86.755,86.755,86.755,11600000.0
2009-07-24 04:42:00,86.755,86.755,86.735,86.735,201400000.0
2009-07-24 04:43:00,86.735,86.745,86.73,86.73,68000000.0
2009-07-24 04:44:00,86.735,86.74,86.725,86.74,189200000.0
2009-07-24 04:45:00,86.74,86.74,86.725,86.725,65000000.0
2009-07-24 04:46:00,86.725,86.73,86.725,86.725,88800000.0
2009-07-24 04:47:00,86.725,86.725,86.705,86.705,234400000.0
2009-07-24 04:48:00,86.705,86.71,86.7,86.71,28800000.0
2009-07-24 04:49:00,86.705,86.72,86.705,86.715,51800000.0
2009-07-24 04:50:00,86.715,86.72,86.715,86.715,52800000.0
2009-07-24 04:51:00,86.715,86.715,86.71,86.71,50400000.0
2009-07-24 04:52:00,86.71,86.72,86.71,86.72,40400000.0
2009-07-24 04:53:00,86.72,86.72,86.71,86.71,34000000.0
2009-07-24 04:54:00,86.71,86.72,86.71,86.71,55200000.0
2009-07-24 04:55:00,86.695,86.705,86.685,86.7,73600000.0
2009-07-24 04:56:00,86.7,86.7,86.69,86.69,111400000.0
2009-07-24 04:57:00,86.685,86.705,86.685,86.705,138400000.0
2009-07-24 04:58:00,86.705,86.71,86.705,86.705,92600000.0
2009-07-24 04:59:00,86.7,86.705,86.7,86.705,15200000.0
2009-07-24 05:00:00,86.705,86.72,86.695,86.72,187800000.0
2009-07-24 05:01:00,86.71,86.71,86.71,86.71,152600000.0
2009-07-24 05:02:00,86.71,86.71,86.705,86.705,37000000.0
2009-07-24 05:03:00,86.705,86.73,86.705,86.725,212800000.0
2009-07-24 05:04:00,86.735,86.735,86.7,86.72,216800000.0
2009-07-24 05:05:00,86.72,86.725,86.675,86.68,184400000.0
2009-07-24 05:06:00,86.68,86.695,86.675,86.69,133200000.0
2009-07-24 05:07:00,86.69,86.695,86.69,86.695,86400000.0
2009-07-24 05:08:00,86.69,86.69,86.69,86.69,19200000.0
2009-07-24 05:09:00,86.695,86.71,86.685,86.685,142800000.0
2009-07-24 05:10:00,86.68,86.685,86.675,86.675,131200000.0
2009-07-24 05:11:00,86.67,86.685,86.67,86.68,156400000.0
2009-07-24 05:12:00,86.68,86.68,86.68,86.68,13600000.0
2009-07-24 05:13:00,86.68,86.68,86.675,86.68,63600000.0
2009-07-24 05:14:00,86.675,86.685,86.675,86.68,65200000.0
2009-07-24 05:15:00,86.68,86.695,86.68,86.695,123200000.0
2009-07-24 05:16:00,86.705,86.705,86.69,86.695,150800000.0
2009-07-24 05:17:00,86.7,86.715,86.7,86.705,102800000.0
2009-07-24 05:18:00,86.705,86.715,86.7,86.71,197600000.0
2009-07-24 05:19:00,86.72,86.725,86.7,86.725,192400000.0
2009-07-24 05:20:00,86.72,86.72,86.705,86.705,76000000.0
2009-07-24 05:21:00,86.705,86.705,86.69,86.69,89200000.0
2009-07-24 05:22:00,86.69,86.695,86.69,86.695,110000000.0
2009-07-24 05:23:00,86.695,86.695,86.69,86.69,110400000.0
2009-07-24 05:24:00,86.695,86.695,86.69,86.69,184400000.0
2009-07-24 05:25:00,86.66,86.66,86.655,86.66,120400000.0
2009-07-24 05:26:00,86.66,86.68,86.66,86.68,150400000.0
2009-07-24 05:27:00,86.68,86.68,86.68,86.68,26000000.0
2009-07-24 05:28:00,86.68,86.69,86.68,86.69,128000000.0
2009-07-24 05:29:00,86.67,86.68,86.67,86.675,81200000.0
2009-07-24 05:30:00,86.68,86.685,86.675,86.68,36400000.0
2009-07-24 05:31:00,86.685,86.685,86.665,86.675,150400000.0
2009-07-24 05:32:00,86.675,86.68,86.66,86.68,159200000.0
2009-07-24 05:33:00,86.675,86.68,86.67,86.68,67600000.0
2009-07-24 05:34:00,86.68,86.7,86.68,86.69,98800000.0
2009-07-24 05:35:00,86.69,86.69,86.68,86.69,119600000.0
2009-07-24 05:36:00,86.69,86.69,86.68,86.68,31200000.0
2009-07-24 05:37:00,86.68,86.69,86.68,86.685,31200000.0
2009-07-24 05:38:00,86.685,86.685,86.68,86.68,15600000.0
2009-07-24 05:39:00,86.68,86.685,86.68,86.685,26000000.0
2009-07-24 05:40:00,86.685,86.69,86.685,86.69,46800000.0
2009-07-24 05:41:00,86.685,86.69,86.685,86.69,26000000.0
2009-07-24 05:42:00,86.69,86.69,86.67,86.675,83600000.0
2009-07-24 05:43:00,86.675,86.705,86.675,86.7,187600000.0
2009-07-24 05:44:00,86.7,86.705,86.69,86.705,52000000.0
2009-07-24 05:45:00,86.7,86.705,86.69,86.705,130000000.0
2009-07-24 05:46:00,86.705,86.715,86.705,86.715,83200000.0
2009-07-24 05:47:00,86.715,86.715,86.71,86.71,52000000.0
2009-07-24 05:48:00,86.71,86.71,86.71,86.71,119600000.0
2009-07-24 05:49:00,86.71,86.71,86.71,86.71,15600000.0
2009-07-24 05:50:00,86.71,86.71,86.69,86.7,83200000.0
2009-07-24 05:51:00,86.705,86.71,86.685,86.695,41600000.0
2009-07-24 05:52:00,86.695,86.7,86.68,86.685,78000000.0
2009-07-24 05:53:00,86.685,86.695,86.685,86.69,62400000.0
2009-07-24 05:54:00,86.69,86.69,86.69,86.69,10400000.0
2009-07-24 05:55:00,86.69,86.695,86.68,86.695,140400000.0
2009-07-24 05:56:00,86.7,86.71,86.69,86.695,223600000.0
2009-07-24 05:57:00,86.7,86.705,86.67,86.675,114400000.0
2009-07-24 05:58:00,86.665,86.68,86.665,86.67,119600000.0
2009-07-24 05:59:00,86.67,86.67,86.655,86.665,105600000.0
2009-07-24 06:00:00,86.665,86.695,86.665,86.69,183600000.0
2009-07-24 06:01:00,86.695,86.7,86.695,86.695,73200000.0
2009-07-24 06:02:00,86.695,86.72,86.695,86.72,227200000.0
2009-07-24 06:03:00,86.715,86.72,86.705,86.71,199600000.0
2009-07-24 06:04:00,86.705,86.72,86.705,86.72,62800000.0
2009-07-24 06:05:00,86.71,86.72,86.71,86.72,36400000.0
2009-07-24 06:06:00,86.72,86.73,86.72,86.725,57200000.0
2009-07-24 06:07:00,86.725,86.745,86.715,86.74,414400000.0
2009-07-24 06:08:00,86.735,86.745,86.735,86.74,197200000.0
2009-07-24 06:09:00,86.735,86.74,86.735,86.74,214800000.0
2009-07-24 06:10:00,86.74,86.745,86.74,86.74,298000000.0
2009-07-24 06:11:00,86.74,86.74,86.705,86.72,196400000.0
2009-07-24 06:12:00,86.72,86.725,86.705,86.705,77600000.0
2009-07-24 06:13:00,86.71,86.71,86.7,86.705,59800000.0
2009-07-24 06:14:00,86.705,86.715,86.705,86.715,59000000.0
2009-07-24 06:15:00,86.72,86.725,86.7,86.7,156200000.0
2009-07-24 06:16:00,86.7,86.715,86.7,86.705,139600000.0
2009-07-24 06:17:00,86.705,86.72,86.705,86.715,101200000.0
2009-07-24 06:18:00,86.715,86.715,86.71,86.71,168000000.0
2009-07-24 06:19:00,86.71,86.71,86.675,86.69,179600000.0
2009-07-24 06:20:00,86.69,86.72,86.69,86.71,229000000.0
2009-07-24 06:21:00,86.71,86.715,86.69,86.705,109600000.0
2009-07-24 06:22:00,86.695,86.71,86.69,86.7,147200000.0
2009-07-24 06:23:00,86.7,86.705,86.7,86.705,32800000.0
2009-07-24 06:24:00,86.705,86.71,86.705,86.71,69200000.0
2009-07-24 06:25:00,86.715,86.72,86.71,86.715,232000000.0
2009-07-24 06:26:00,86.715,86.725,86.715,86.72,48200000.0
2009-07-24 06:27:00,86.72,86.73,86.72,86.73,63400000.0
2009-07-24 06:28:00,86.73,86.73,86.73,86.73,17200000.0
2009-07-24 06:29:00,86.73,86.73,86.72,86.72,100800000.0
2009-07-24 06:30:00,86.72,86.74,86.71,86.715,154800000.0
2009-07-24 06:31:00,86.715,86.73,86.715,86.73,66400000.0
2009-07-24 06:32:00,86.73,86.73,86.73,86.73,8400000.0
2009-07-24 06:33:00,86.73,86.735,86.725,86.73,32400000.0
2009-07-24 06:34:00,86.73,86.73,86.72,86.72,60400000.0
2009-07-24 06:35:00,86.72,86.72,86.72,86.72,56000000.0
2009-07-24 06:36:00,86.72,86.72,86.72,86.72,20000000.0
2009-07-24 06:37:00,86.72,86.725,86.72,86.725,128600000.0
2009-07-24 06:38:00,86.72,86.725,86.72,86.725,104800000.0
2009-07-24 06:39:00,86.725,86.73,86.725,86.73,19800000.0
2009-07-24 06:40:00,86.73,86.755,86.73,86.75,156000000.0
2009-07-24 06:41:00,86.75,86.79,86.75,86.79,268400000.0
2009-07-24 06:42:00,86.79,86.825,86.79,86.825,367800000.0
2009-07-24 06:43:00,86.825,86.825,86.815,86.825,188400000.0
2009-07-24 06:44:00,86.815,86.82,86.795,86.795,208400000.0
2009-07-24 06:45:00,86.795,86.8,86.785,86.8,388400000.0
2009-07-24 06:46:00,86.8,86.8,86.775,86.775,186400000.0
2009-07-24 06:47:00,86.775,86.775,86.77,86.775,161200000.0
2009-07-24 06:48:00,86.775,86.785,86.77,86.785,218200000.0
2009-07-24 06:49:00,86.79,86.825,86.79,86.82,265200000.0
2009-07-24 06:50:00,86.82,86.825,86.785,86.82,385200000.0
2009-07-24 06:51:00,86.815,86.815,86.8,86.805,94400000.0
2009-07-24 06:52:00,86.805,86.82,86.805,86.815,93600000.0
2009-07-24 06:53:00,86.82,86.82,86.815,86.815,21200000.0
2009-07-24 06:54:00,86.815,86.82,86.805,86.805,171200000.0
2009-07-24 06:55:00,86.805,86.815,86.78,86.78,210000000.0
2009-07-24 06:56:00,86.78,86.805,86.775,86.79,142399999.0
2009-07-24 06:57:00,86.79,86.79,86.785,86.79,140800000.0
2009-07-24 06:58:00,86.785,86.81,86.785,86.81,131600000.0
2009-07-24 06:59:00,86.815,86.815,86.815,86.815,41600000.0
2009-07-24 07:00:00,86.815,86.82,86.81,86.815,126800000.0
2009-07-24 07:01:00,86.815,86.84,86.805,86.815,156600000.0
2009-07-24 07:02:00,86.815,86.82,86.805,86.805,268000000.0
2009-07-24 07:03:00,86.805,86.805,86.77,86.77,173600000.0
2009-07-24 07:04:00,86.77,86.77,86.77,86.77,19200000.0
2009-07-24 07:05:00,86.78,86.785,86.78,86.78,61600000.0
2009-07-24 07:06:00,86.785,86.785,86.785,86.785,38000000.0
2009-07-24 07:07:00,86.785,86.785,86.785,86.785,39200000.0
2009-07-24 07:08:00,86.775,86.775,86.77,86.77,84000000.0
2009-07-24 07:09:00,86.765,86.77,86.76,86.76,67200000.0
2009-07-24 07:10:00,86.755,86.76,86.75,86.755,59600000.0
2009-07-24 07:11:00,86.755,86.77,86.755,86.77,35200000.0
2009-07-24 07:12:00,86.775,86.785,86.775,86.78,83800000.0
2009-07-24 07:13:00,86.78,86.81,86.78,86.81,199200000.0
2009-07-24 07:14:00,86.81,86.82,86.81,86.815,92200000.0
2009-07-24 07:15:00,86.815,86.83,86.815,86.825,224000000.0
2009-07-24 07:16:00,86.83,86.885,86.83,86.885,337400000.0
2009-07-24 07:17:00,86.89,86.93,86.89,86.9,146200000.0
2009-07-24 07:18:00,86.905,86.91,86.885,86.905,146400000.0
2009-07-24 07:19:00,86.9,86.905,86.88,86.88,154600000.0
2009-07-24 07:20:00,86.89,86.9,86.86,86.86,176400001.0
2009-07-24 07:21:00,86.87,86.87,86.855,86.865,168800000.0
2009-07-24 07:22:00,86.87,86.87,86.85,86.85,90600000.0
2009-07-24 07:23:00,86.855,86.855,86.85,86.85,103800000.0
2009-07-24 07:24:00,86.85,86.86,86.84,86.86,155400000.0
2009-07-24 07:25:00,86.865,86.88,86.865,86.865,100000000.0
2009-07-24 07:26:00,86.865,86.89,86.865,86.885,152400000.0
2009-07-24 07:27:00,86.89,86.89,86.875,86.88,22400000.0
2009-07-24 07:28:00,86.88,86.88,86.875,86.88,32800000.0
2009-07-24 07:29:00,86.88,86.88,86.88,86.88,29600000.0
2009-07-24 07:30:00,86.88,86.885,86.88,86.88,90000000.0
2009-07-24 07:31:00,86.875,86.88,86.84,86.88,272400000.0
2009-07-24 07:32:00,86.88,86.895,86.875,86.895,151200000.0
2009-07-24 07:33:00,86.895,86.895,86.85,86.855,186400000.0
2009-07-24 07:34:00,86.855,86.865,86.84,86.85,161600000.0
2009-07-24 07:35:00,86.85,86.88,86.845,86.85,149200000.0
2009-07-24 07:36:00,86.845,86.85,86.84,86.84,102800000.0
2009-07-24 07:37:00,86.845,86.87,86.845,86.845,88000000.0
2009-07-24 07:38:00,86.845,86.86,86.845,86.845,80800000.0
2009-07-24 07:39:00,86.84,86.855,86.835,86.855,80400000.0
2009-07-24 07:40:00,86.855,86.87,86.855,86.865,214000000.0
2009-07-24 07:41:00,86.86,86.88,86.86,86.88,191200000.0
2009-07-24 07:42:00,86.88,86.88,86.88,86.88,72800000.0
2009-07-24 07:43:00,86.88,86.89,86.86,86.89,84400000.0
2009-07-24 07:44:00,86.885,86.89,86.865,86.87,152399999.0
2009-07-24 07:45:00,86.87,86.87,86.825,86.845,233200000.0
2009-07-24 07:46:00,86.845,86.845,86.84,86.84,52800000.0
2009-07-24 07:47:00,86.84,86.865,86.84,86.845,128400000.0
2009-07-24 07:48:00,86.845,86.845,86.83,86.835,86400000.0
2009-07-24 07:49:00,86.83,86.835,86.79,86.81,154400000.0
2009-07-24 07:50:00,86.81,86.83,86.805,86.825,166000000.0
2009-07-24 07:51:00,86.825,86.825,86.825,86.825,11600000.0
2009-07-24 07:52:00,86.82,86.82,86.785,86.81,163200000.0
2009-07-24 07:53:00,86.8,86.815,86.8,86.815,14800000.0
2009-07-24 07:54:00,86.815,86.825,86.81,86.82,32000000.0
2009-07-24 07:55:00,86.805,86.805,86.795,86.805,254400000.0
2009-07-24 07:56:00,86.8,86.82,86.795,86.82,134400000.0
2009-07-24 07:57:00,86.825,86.85,86.815,86.83,128000000.0
2009-07-24 07:58:00,86.825,86.85,86.825,86.84,138800000.0
2009-07-24 07:59:00,86.84,86.9,86.84,86.9,178000000.0
2009-07-24 08:00:00,86.895,86.9,86.84,86.845,144000000.0
2009-07-24 08:01:00,86.83,86.83,86.81,86.81,381600000.0
2009-07-24 08:02:00,86.795,86.8,86.765,86.79,304000000.0
2009-07-24 08:03:00,86.79,86.825,86.79,86.805,271200000.0
2009-07-24 08:04:00,86.805,86.815,86.79,86.805,186800000.0
2009-07-24 08:05:00,86.82,86.83,86.8,86.81,214000000.0
2009-07-24 08:06:00,86.81,86.82,86.795,86.815,150800000.0
2009-07-24 08:07:00,86.815,86.84,86.81,86.835,213600000.0
2009-07-24 08:08:00,86.84,86.845,86.825,86.845,120000000.0
2009-07-24 08:09:00,86.845,86.9,86.845,86.89,257600000.0
2009-07-24 08:10:00,86.895,86.9,86.87,86.875,337600000.0
2009-07-24 08:11:00,86.885,86.895,86.85,86.875,283200000.0
2009-07-24 08:12:00,86.87,86.875,86.86,86.86,166000000.0
2009-07-24 08:13:00,86.865,86.875,86.86,86.86,176400000.0
2009-07-24 08:14:00,86.86,86.86,86.84,86.85,170000000.0
2009-07-24 08:15:00,86.845,86.865,86.845,86.865,248000000.0
2009-07-24 08:16:00,86.865,86.865,86.85,86.85,30800000.0
2009-07-24 08:17:00,86.85,86.865,86.85,86.865,124400000.0
2009-07-24 08:18:00,86.865,86.865,86.83,86.83,280000000.0
2009-07-24 08:19:00,86.83,86.855,86.83,86.855,77200000.0
2009-07-24 08:20:00,86.845,86.865,86.845,86.86,416400000.0
2009-07-24 08:21:00,86.855,86.855,86.845,86.85,97600000.0
2009-07-24 08:22:00,86.85,86.85,86.835,86.845,211200000.0
2009-07-24 08:23:00,86.84,86.85,86.825,86.845,201600000.0
2009-07-24 08:24:00,86.85,86.86,86.85,86.85,84400000.0
2009-07-24 08:25:00,86.85,86.85,86.815,86.815,138800000.0
2009-07-24 08:26:00,86.815,86.825,86.785,86.785,273600000.0
2009-07-24 08:27:00,86.775,86.78,86.75,86.75,252400000.0
2009-07-24 08:28:00,86.75,86.775,86.75,86.775,442800000.0
2009-07-24 08:29:00,86.765,86.82,86.765,86.82,232600001.0
2009-07-24 08:30:00,86.82,86.83,86.805,86.815,342000000.0
2009-07-24 08:31:00,86.81,86.825,86.795,86.8,345200000.0
2009-07-24 08:32:00,86.8,86.82,86.8,86.81,300400000.0
2009-07-24 08:33:00,86.81,86.835,86.79,86.795,354800000.0
2009-07-24 08:34:00,86.8,86.8,86.78,86.8,180400000.0
2009-07-24 08:35:00,86.8,86.82,86.795,86.815,604799995.0
2009-07-24 08:36:00,86.82,86.85,86.82,86.85,301599999.0
2009-07-24 08:37:00,86.85,86.86,86.84,86.86,253599999.0
2009-07-24 08:38:00,86.86,86.87,86.815,86.815,226400000.0
2009-07-24 08:39:00,86.815,86.86,86.815,86.845,281999999.0
2009-07-24 08:40:00,86.845,86.85,86.845,86.85,119200000.0
2009-07-24 08:41:00,86.85,86.93,86.84,86.93,397399997.0
2009-07-24 08:42:00,86.93,86.945,86.905,86.935,410799998.0
2009-07-24 08:43:00,86.945,86.945,86.925,86.935,210800000.0
2009-07-24 08:44:00,86.935,86.96,86.93,86.96,286000000.0
2009-07-24 08:45:00,86.96,86.97,86.945,86.97,218400000.0
2009-07-24 08:46:00,86.97,86.985,86.965,86.965,351200000.0
2009-07-24 08:47:00,86.965,86.965,86.955,86.96,161599999.0
2009-07-24 08:48:00,86.96,86.965,86.94,86.94,153599999.0
2009-07-24 08:49:00,86.925,86.955,86.925,86.95,78399999.0
2009-07-24 08:50:00,86.95,86.95,86.925,86.925,255200001.0
2009-07-24 08:51:00,86.92,86.935,86.915,86.915,154000000.0
2009-07-24 08:52:00,86.915,86.935,86.915,86.935,194399999.0
2009-07-24 08:53:00,86.935,86.935,86.9,86.905,180800000.0
2009-07-24 08:54:00,86.905,86.925,86.905,86.915,164800000.0
2009-07-24 08:55:00,86.915,86.94,86.91,86.93,272599999.0
2009-07-24 08:56:00,86.935,86.94,86.915,86.94,272199998.0
2009-07-24 08:57:00,86.935,86.955,86.93,86.955,417999999.0
2009-07-24 08:58:00,86.95,86.965,86.94,86.955,323599998.0
2009-07-24 08:59:00,86.955,86.975,86.95,86.96,281000000.0
2009-07-24 09:00:00,86.96,86.975,86.95,86.95,526000000.0
2009-07-24 09:01:00,86.945,86.96,86.925,86.96,254000000.0
2009-07-24 09:02:00,86.96,86.96,86.95,86.955,179800000.0
2009-07-24 09:03:00,86.955,86.985,86.955,86.97,221599999.0
2009-07-24 09:04:00,86.965,86.965,86.905,86.91,238400000.0
2009-07-24 09:05:00,86.91,86.915,86.86,86.86,353599999.0
2009-07-24 09:06:00,86.86,86.88,86.84,86.87,364599999.0
2009-07-24 09:07:00,86.87,86.91,86.855,86.855,356400000.0
2009-07-24 09:08:00,86.85,86.86,86.825,86.845,476200000.0
2009-07-24 09:09:00,86.85,86.905,86.835,86.87,334800000.0
2009-07-24 09:10:00,86.87,86.87,86.845,86.85,318600002.0
2009-07-24 09:11:00,86.85,86.855,86.81,86.82,326600001.0
2009-07-24 09:12:00,86.82,86.83,86.82,86.83,287600000.0
2009-07-24 09:13:00,86.83,86.83,86.785,86.795,314600000.0
2009-07-24 09:14:00,86.805,86.875,86.8,86.875,500600002.0
2009-07-24 09:15:00,86.875,86.905,86.815,86.87,580600002.0
2009-07-24 09:16:00,86.865,86.9,86.865,86.88,299400000.0
2009-07-24 09:17:00,86.885,86.94,86.885,86.94,213200000.0
2009-07-24 09:18:00,86.94,86.95,86.93,86.93,209200000.0
2009-07-24 09:19:00,86.925,86.985,86.925,86.985,205200000.0
2009-07-24 09:20:00,86.985,87.0,86.97,86.98,182400000.0
2009-07-24 09:21:00,86.98,86.995,86.98,86.985,217200000.0
2009-07-24 09:22:00,86.985,87.015,86.98,87.01,282000000.0
2009-07-24 09:23:00,87.01,87.015,86.97,87.005,336800000.0
2009-07-24 09:24:00,87.015,87.03,86.995,87.025,589200000.0
2009-07-24 09:25:00,87.025,87.05,87.01,87.015,296800000.0
2009-07-24 09:26:00,87.015,87.04,87.01,87.035,285600000.0
2009-07-24 09:27:00,87.035,87.04,87.02,87.02,227200000.0
2009-07-24 09:28:00,87.015,87.06,87.01,87.04,502199999.0
2009-07-24 09:29:00,87.04,87.07,87.04,87.06,323400001.0
2009-07-24 09:30:00,87.06,87.13,87.05,87.13,508599997.0
2009-07-24 09:31:00,87.13,87.13,87.09,87.095,365000001.0
2009-07-24 09:32:00,87.095,87.1,87.06,87.095,374400000.0
2009-07-24 09:33:00,87.095,87.115,87.08,87.105,265200000.0
2009-07-24 09:34:00,87.105,87.125,87.095,87.105,343800000.0
2009-07-24 09:35:00,87.105,87.14,87.1,87.105,274600000.0
2009-07-24 09:36:00,87.105,87.145,87.09,87.145,261400000.0
2009-07-24 09:37:00,87.145,87.15,87.13,87.145,395000000.0
2009-07-24 09:38:00,87.145,87.17,87.135,87.16,203400000.0
2009-07-24 09:39:00,87.16,87.16,87.125,87.125,338800000.0
2009-07-24 09:40:00,87.115,87.12,87.085,87.12,115800000.0
2009-07-24 09:41:00,87.12,87.14,87.11,87.13,212800000.0
2009-07-24 09:42:00,87.13,87.165,87.125,87.165,206400000.0
2009-07-24 09:43:00,87.165,87.195,87.165,87.18,331800000.0
2009-07-24 09:44:00,87.18,87.185,87.165,87.175,328600000.0
2009-07-24 09:45:00,87.175,87.19,87.165,87.165,527999999.0
2009-07-24 09:46:00,87.165,87.17,87.145,87.155,428600000.0
2009-07-24 09:47:00,87.155,87.19,87.155,87.19,256800000.0
2009-07-24 09:48:00,87.19,87.21,87.175,87.2,411400001.0
2009-07-24 09:49:00,87.205,87.21,87.17,87.195,340800000.0
2009-07-24 09:50:00,87.19,87.21,87.19,87.205,238400000.0
2009-07-24 09:51:00,87.2,87.215,87.19,87.21,377000000.0
2009-07-24 09:52:00,87.205,87.205,87.185,87.19,400400001.0
2009-07-24 09:53:00,87.195,87.225,87.16,87.22,299800000.0
2009-07-24 09:54:00,87.22,87.22,87.19,87.19,336200000.0
2009-07-24 09:55:00,87.19,87.2,87.17,87.185,339400000.0
2009-07-24 09:56:00,87.185,87.205,87.18,87.19,147800000.0
2009-07-24 09:57:00,87.19,87.21,87.17,87.21,414600000.0
2009-07-24 09:58:00,87.2,87.22,87.195,87.205,428400001.0
2009-07-24 09:59:00,87.2,87.2,87.16,87.165,507800001.0
2009-07-24 10:00:00,87.165,87.22,87.155,87.205,439600000.0
2009-07-24 10:01:00,87.205,87.24,87.185,87.205,366400000.0
2009-07-24 10:02:00,87.21,87.23,87.21,87.22,311800000.0
2009-07-24 10:03:00,87.215,87.225,87.18,87.18,209800000.0
2009-07-24 10:04:00,87.185,87.2,87.18,87.185,287399998.0
2009-07-24 10:05:00,87.17,87.24,87.165,87.19,491000000.0
2009-07-24 10:06:00,87.19,87.255,87.175,87.23,428600000.0
2009-07-24 10:07:00,87.24,87.3,87.24,87.285,260000000.0
2009-07-24 10:08:00,87.29,87.325,87.29,87.32,405600000.0
2009-07-24 10:09:00,87.32,87.32,87.3,87.31,150800000.0
2009-07-24 10:10:00,87.315,87.355,87.305,87.355,363600000.0
2009-07-24 10:11:00,87.355,87.395,87.355,87.36,365200000.0
2009-07-24 10:12:00,87.36,87.405,87.36,87.39,404600000.0
2009-07-24 10:13:00,87.395,87.42,87.39,87.415,353800000.0
2009-07-24 10:14:00,87.41,87.47,87.41,87.46,376400000.0
2009-07-24 10:15:00,87.46,87.46,87.41,87.425,326000000.0
2009-07-24 10:16:00,87.425,87.43,87.39,87.42,456800000.0
2009-07-24 10:17:00,87.415,87.47,87.415,87.47,355600000.0
2009-07-24 10:18:00,87.47,87.5,87.45,87.495,318000000.0
2009-07-24 10:19:00,87.495,87.535,87.485,87.525,462000000.0
2009-07-24 10:20:00,87.525,87.525,87.5,87.5,361000000.0
2009-07-24 10:21:00,87.505,87.515,87.44,87.45,336799999.0
2009-07-24 10:22:00,87.455,87.465,87.44,87.44,331400000.0
2009-07-24 10:23:00,87.44,87.445,87.41,87.41,419600000.0
2009-07-24 10:24:00,87.405,87.43,87.395,87.41,253800000.0
2009-07-24 10:25:00,87.41,87.46,87.41,87.425,554599999.0
2009-07-24 10:26:00,87.435,87.445,87.42,87.43,294400000.0
2009-07-24 10:27:00,87.425,87.445,87.41,87.43,136600000.0
2009-07-24 10:28:00,87.43,87.52,87.43,87.505,328600000.0
2009-07-24 10:29:00,87.5,87.5,87.445,87.49,347800001.0
2009-07-24 10:30:00,87.49,87.49,87.35,87.385,535000000.0
2009-07-24 10:31:00,87.38,87.38,87.34,87.375,484199998.0
2009-07-24 10:32:00,87.37,87.38,87.33,87.375,298400000.0
2009-07-24 10:33:00,87.375,87.42,87.37,87.405,460200000.0
2009-07-24 10:34:00,87.41,87.44,87.395,87.425,325000000.0
2009-07-24 10:35:00,87.415,87.43,87.38,87.4,478200000.0
2009-07-24 10:36:00,87.4,87.405,87.375,87.405,290000000.0
2009-07-24 10:37:00,87.4,87.415,87.395,87.41,379200000.0
2009-07-24 10:38:00,87.41,87.42,87.4,87.4,137600000.0
2009-07-24 10:39:00,87.4,87.42,87.39,87.395,303200000.0
2009-07-24 10:40:00,87.4,87.425,87.39,87.4,217000000.0
2009-07-24 10:41:00,87.39,87.4,87.37,87.38,219800000.0
2009-07-24 10:42:00,87.375,87.375,87.33,87.335,445599998.0
2009-07-24 10:43:00,87.34,87.35,87.34,87.34,147000000.0
2009-07-24 10:44:00,87.34,87.355,87.34,87.355,426800000.0
2009-07-24 10:45:00,87.365,87.37,87.35,87.35,312800000.0
2009-07-24 10:46:00,87.35,87.37,87.35,87.355,162800000.0
2009-07-24 10:47:00,87.35,87.355,87.335,87.335,346200000.0
2009-07-24 10:48:00,87.335,87.335,87.31,87.31,207800000.0
2009-07-24 10:49:00,87.305,87.31,87.295,87.3,323399999.0
2009-07-24 10:50:00,87.295,87.31,87.295,87.3,227800000.0
2009-07-24 10:51:00,87.3,87.315,87.285,87.29,301800001.0
2009-07-24 10:52:00,87.29,87.29,87.25,87.255,277400000.0
2009-07-24 10:53:00,87.255,87.28,87.245,87.25,351200000.0
2009-07-24 10:54:00,87.25,87.25,87.22,87.23,403000001.0
2009-07-24 10:55:00,87.23,87.265,87.21,87.255,313800000.0
2009-07-24 10:56:00,87.25,87.275,87.245,87.265,292400000.0
2009-07-24 10:57:00,87.265,87.29,87.255,87.285,242199999.0
2009-07-24 10:58:00,87.285,87.335,87.285,87.335,251600000.0
2009-07-24 10:59:00,87.335,87.35,87.32,87.325,475000000.0
2009-07-24 11:00:00,87.325,87.34,87.31,87.325,474799999.0
2009-07-24 11:01:00,87.325,87.37,87.325,87.355,326800000.0
2009-07-24 11:02:00,87.355,87.375,87.355,87.375,211400000.0
2009-07-24 11:03:00,87.37,87.375,87.35,87.355,121200000.0
2009-07-24 11:04:00,87.355,87.4,87.335,87.4,351600000.0
2009-07-24 11:05:00,87.4,87.4,87.375,87.385,221200000.0
2009-07-24 11:06:00,87.37,87.41,87.37,87.405,260399999.0
2009-07-24 11:07:00,87.4,87.41,87.385,87.4,488000000.0
2009-07-24 11:08:00,87.4,87.42,87.4,87.4,289000000.0
2009-07-24 11:09:00,87.4,87.415,87.385,87.415,280800000.0
2009-07-24 11:10:00,87.415,87.445,87.405,87.435,275000000.0
2009-07-24 11:11:00,87.435,87.455,87.43,87.435,386800001.0
2009-07-24 11:12:00,87.44,87.46,87.425,87.425,272200000.0
2009-07-24 11:13:00,87.43,87.45,87.42,87.44,237200000.0
2009-07-24 11:14:00,87.44,87.47,87.43,87.47,358600000.0
2009-07-24 11:15:00,87.465,87.495,87.465,87.475,527200000.0
2009-07-24 11:16:00,87.475,87.485,87.46,87.475,248400000.0
2009-07-24 11:17:00,87.475,87.48,87.465,87.465,110400000.0
2009-07-24 11:18:00,87.465,87.48,87.46,87.47,209600000.0
2009-07-24 11:19:00,87.47,87.475,87.46,87.465,275600000.0
2009-07-24 11:20:00,87.475,87.475,87.45,87.45,184400000.0
2009-07-24 11:21:00,87.45,87.48,87.445,87.475,165600000.0
2009-07-24 11:22:00,87.47,87.475,87.435,87.44,218800000.0
2009-07-24 11:23:00,87.435,87.445,87.43,87.435,168800000.0
2009-07-24 11:24:00,87.44,87.455,87.41,87.415,321400000.0
2009-07-24 11:25:00,87.415,87.435,87.405,87.415,465799997.0
2009-07-24 11:26:00,87.42,87.42,87.41,87.415,179200000.0
2009-07-24 11:27:00,87.415,87.43,87.4,87.43,321199999.0
2009-07-24 11:28:00,87.43,87.43,87.41,87.41,187800000.0
2009-07-24 11:29:00,87.41,87.41,87.35,87.365,261200000.0
2009-07-24 11:30:00,87.365,87.395,87.35,87.37,617200000.0
2009-07-24 11:31:00,87.37,87.405,87.365,87.39,422200000.0
2009-07-24 11:32:00,87.39,87.415,87.38,87.39,323000000.0
2009-07-24 11:33:00,87.395,87.395,87.375,87.375,261400000.0
2009-07-24 11:34:00,87.38,87.385,87.345,87.36,284800000.0
2009-07-24 11:35:00,87.36,87.36,87.335,87.345,202000000.0
2009-07-24 11:36:00,87.345,87.35,87.325,87.325,356600000.0
2009-07-24 11:37:00,87.325,87.325,87.31,87.315,186600000.0
2009-07-24 11:38:00,87.315,87.325,87.3,87.325,278199999.0
2009-07-24 11:39:00,87.32,87.375,87.32,87.37,506599999.0
2009-07-24 11:40:00,87.37,87.385,87.35,87.37,357400000.0
2009-07-24 11:41:00,87.355,87.37,87.355,87.355,429200000.0
2009-07-24 11:42:00,87.35,87.37,87.345,87.365,191000002.0
2009-07-24 11:43:00,87.365,87.375,87.365,87.37,189200000.0
2009-07-24 11:44:00,87.375,87.375,87.36,87.365,177400000.0
2009-07-24 11:45:00,87.365,87.42,87.365,87.4,502599999.0
2009-07-24 11:46:00,87.4,87.4,87.33,87.355,315799999.0
2009-07-24 11:47:00,87.365,87.38,87.36,87.37,380399999.0
2009-07-24 11:48:00,87.37,87.41,87.365,87.395,333599999.0
2009-07-24 11:49:00,87.395,87.425,87.395,87.42,145000000.0
2009-07-24 11:50:00,87.42,87.445,87.37,87.435,521800002.0
2009-07-24 11:51:00,87.44,87.485,87.44,87.47,429599998.0
2009-07-24 11:52:00,87.47,87.47,87.42,87.47,477200000.0
2009-07-24 11:53:00,87.47,87.47,87.405,87.43,455400000.0
2009-07-24 11:54:00,87.435,87.435,87.415,87.435,230400000.0
2009-07-24 11:55:00,87.44,87.455,87.44,87.445,253200000.0
2009-07-24 11:56:00,87.445,87.45,87.405,87.435,337600000.0
2009-07-24 11:57:00,87.435,87.435,87.425,87.425,68400000.0
2009-07-24 11:58:00,87.425,87.425,87.39,87.415,309599999.0
2009-07-24 11:59:00,87.41,87.41,87.385,87.385,263800000.0
2009-07-24 12:00:00,87.385,87.405,87.385,87.405,418600001.0
2009-07-24 12:01:00,87.395,87.435,87.395,87.435,281200000.0
2009-07-24 12:02:00,87.445,87.485,87.44,87.44,250400001.0
2009-07-24 12:03:00,87.44,87.45,87.43,87.45,333599999.0
2009-07-24 12:04:00,87.45,87.46,87.43,87.435,297000000.0
2009-07-24 12:05:00,87.445,87.45,87.42,87.435,215000000.0
2009-07-24 12:06:00,87.435,87.44,87.41,87.42,318200000.0
2009-07-24 12:07:00,87.42,87.44,87.415,87.435,198000000.0
2009-07-24 12:08:00,87.435,87.48,87.425,87.475,345600000.0
2009-07-24 12:09:00,87.48,87.49,87.455,87.46,368599999.0
2009-07-24 12:10:00,87.46,87.49,87.46,87.47,299600000.0
2009-07-24 12:11:00,87.47,87.48,87.46,87.47,168600000.0
2009-07-24 12:12:00,87.47,87.47,87.445,87.445,343600000.0
2009-07-24 12:13:00,87.45,87.47,87.43,87.465,219400000.0
2009-07-24 12:14:00,87.46,87.46,87.44,87.44,140800000.0
2009-07-24 12:15:00,87.435,87.465,87.435,87.465,293600000.0
2009-07-24 12:16:00,87.465,87.49,87.4,87.425,353800000.0
2009-07-24 12:17:00,87.43,87.45,87.43,87.445,280800000.0
2009-07-24 12:18:00,87.445,87.45,87.43,87.44,193400000.0
2009-07-24 12:19:00,87.445,87.445,87.435,87.44,88200000.0
2009-07-24 12:20:00,87.44,87.455,87.42,87.435,216200000.0
2009-07-24 12:21:00,87.435,87.44,87.43,87.43,210400000.0
2009-07-24 12:22:00,87.43,87.43,87.395,87.395,164000000.0
2009-07-24 12:23:00,87.395,87.4,87.38,87.4,279399999.0
2009-07-24 12:24:00,87.4,87.42,87.385,87.41,385000000.0
2009-07-24 12:25:00,87.405,87.445,87.405,87.42,493199999.0
2009-07-24 12:26:00,87.425,87.465,87.425,87.445,178600000.0
2009-07-24 12:27:00,87.445,87.45,87.41,87.415,313000000.0
2009-07-24 12:28:00,87.42,87.425,87.415,87.415,66400000.0
2009-07-24 12:29:00,87.415,87.415,87.38,87.385,304600000.0
2009-07-24 12:30:00,87.385,87.405,87.375,87.375,315600000.0
2009-07-24 12:31:00,87.37,87.37,87.325,87.33,460999997.0
2009-07-24 12:32:00,87.33,87.365,87.33,87.365,469400000.0
2009-07-24 12:33:00,87.37,87.375,87.365,87.37,69200000.0
2009-07-24 12:34:00,87.37,87.37,87.355,87.36,103000000.0
2009-07-24 12:35:00,87.36,87.43,87.36,87.43,252800000.0
2009-07-24 12:36:00,87.43,87.43,87.355,87.36,350599999.0
2009-07-24 12:37:00,87.36,87.39,87.36,87.38,249800000.0
2009-07-24 12:38:00,87.385,87.4,87.375,87.39,189800001.0
2009-07-24 12:39:00,87.39,87.4,87.385,87.4,303199999.0
2009-07-24 12:40:00,87.4,87.42,87.4,87.405,151600000.0
2009-07-24 12:41:00,87.405,87.405,87.36,87.365,316000000.0
2009-07-24 12:42:00,87.365,87.425,87.365,87.42,210400000.0
2009-07-24 12:43:00,87.42,87.48,87.42,87.465,364000000.0
2009-07-24 12:44:00,87.465,87.465,87.445,87.45,215600000.0
2009-07-24 12:45:00,87.45,87.455,87.405,87.42,242800000.0
2009-07-24 12:46:00,87.415,87.43,87.38,87.385,303599998.0
2009-07-24 12:47:00,87.385,87.415,87.385,87.395,56400000.0
2009-07-24 12:48:00,87.4,87.41,87.37,87.375,227000000.0
2009-07-24 12:49:00,87.375,87.45,87.37,87.44,232000000.0
2009-07-24 12:50:00,87.44,87.465,87.44,87.46,285199999.0
2009-07-24 12:51:00,87.465,87.47,87.46,87.46,122000000.0
2009-07-24 12:52:00,87.46,87.5,87.46,87.5,165200000.0
2009-07-24 12:53:00,87.5,87.5,87.49,87.495,159200000.0
2009-07-24 12:54:00,87.49,87.5,87.49,87.5,214000000.0
2009-07-24 12:55:00,87.5,87.505,87.495,87.5,231200000.0
2009-07-24 12:56:00,87.495,87.525,87.49,87.52,275400000.0
2009-07-24 12:57:00,87.53,87.53,87.515,87.515,296000000.0
2009-07-24 12:58:00,87.53,87.545,87.51,87.51,156200000.0
2009-07-24 12:59:00,87.505,87.525,87.49,87.515,444800000.0
2009-07-24 13:00:00,87.51,87.575,87.495,87.54,343800001.0
2009-07-24 13:01:00,87.54,87.585,87.535,87.58,263600000.0
2009-07-24 13:02:00,87.575,87.58,87.525,87.535,215700000.0
2009-07-24 13:03:00,87.535,87.55,87.505,87.55,306400000.0
2009-07-24 13:04:00,87.56,87.575,87.54,87.55,447600001.0
2009-07-24 13:05:00,87.55,87.555,87.54,87.545,215400002.0
2009-07-24 13:06:00,87.545,87.545,87.525,87.525,197200000.0
2009-07-24 13:07:00,87.525,87.525,87.48,87.48,438200002.0
2009-07-24 13:08:00,87.475,87.535,87.475,87.515,389200000.0
2009-07-24 13:09:00,87.515,87.515,87.495,87.5,188600000.0
2009-07-24 13:10:00,87.5,87.505,87.5,87.505,344199999.0
2009-07-24 13:11:00,87.505,87.51,87.495,87.495,258000001.0
2009-07-24 13:12:00,87.495,87.52,87.485,87.495,388000000.0
2009-07-24 13:13:00,87.495,87.495,87.46,87.46,66000000.0
2009-07-24 13:14:00,87.46,87.475,87.46,87.475,114400000.0
2009-07-24 13:15:00,87.475,87.485,87.465,87.485,229600000.0
2009-07-24 13:16:00,87.48,87.505,87.45,87.5,319000000.0
2009-07-24 13:17:00,87.495,87.555,87.495,87.525,437200000.0
2009-07-24 13:18:00,87.52,87.525,87.47,87.47,215400000.0
2009-07-24 13:19:00,87.47,87.475,87.465,87.475,164600000.0
2009-07-24 13:20:00,87.465,87.49,87.46,87.485,246000000.0
2009-07-24 13:21:00,87.49,87.49,87.455,87.455,80800000.0
2009-07-24 13:22:00,87.455,87.475,87.435,87.46,341400000.0
2009-07-24 13:23:00,87.46,87.51,87.455,87.48,325800000.0
2009-07-24 13:24:00,87.46,87.475,87.445,87.465,377800001.0
2009-07-24 13:25:00,87.47,87.505,87.46,87.485,363400000.0
2009-07-24 13:26:00,87.485,87.495,87.475,87.485,252200001.0
2009-07-24 13:27:00,87.485,87.485,87.46,87.485,387400003.0
2009-07-24 13:28:00,87.49,87.51,87.48,87.51,301200000.0
2009-07-24 13:29:00,87.515,87.565,87.505,87.565,484600002.0
2009-07-24 13:30:00,87.565,87.625,87.565,87.605,248200001.0
2009-07-24 13:31:00,87.605,87.605,87.575,87.58,304600000.0
2009-07-24 13:32:00,87.57,87.575,87.52,87.555,663200007.0
2009-07-24 13:33:00,87.54,87.56,87.53,87.55,349200001.0
2009-07-24 13:34:00,87.55,87.58,87.55,87.575,390999999.0
2009-07-24 13:35:00,87.575,87.6,87.55,87.55,337800000.0
2009-07-24 13:36:00,87.55,87.565,87.53,87.53,497000002.0
2009-07-24 13:37:00,87.525,87.545,87.52,87.54,394599999.0
2009-07-24 13:38:00,87.54,87.55,87.515,87.515,288400000.0
2009-07-24 13:39:00,87.545,87.555,87.505,87.505,396399999.0
2009-07-24 13:40:00,87.505,87.525,87.48,87.5,459599999.0
2009-07-24 13:41:00,87.5,87.505,87.48,87.495,406800000.0
2009-07-24 13:42:00,87.49,87.505,87.49,87.5,344400000.0
2009-07-24 13:43:00,87.5,87.515,87.49,87.5,865799994.0
2009-07-24 13:44:00,87.5,87.54,87.495,87.51,554800002.0
2009-07-24 13:45:00,87.51,87.54,87.5,87.535,685600002.0
2009-07-24 13:46:00,87.535,87.545,87.515,87.535,480600001.0
2009-07-24 13:47:00,87.535,87.555,87.51,87.55,699999998.0
2009-07-24 13:48:00,87.55,87.555,87.53,87.545,792999999.0
2009-07-24 13:49:00,87.545,87.58,87.535,87.54,424800000.0
2009-07-24 13:50:00,87.54,87.55,87.535,87.545,237000001.0
2009-07-24 13:51:00,87.545,87.57,87.545,87.555,238600000.0
2009-07-24 13:52:00,87.56,87.585,87.56,87.575,422999999.0
2009-07-24 13:53:00,87.58,87.6,87.565,87.59,566800004.0
2009-07-24 13:54:00,87.59,87.615,87.585,87.595,594000003.0
2009-07-24 13:55:00,87.595,87.66,87.59,87.645,485200000.0
2009-07-24 13:56:00,87.655,87.665,87.64,87.65,513800002.0
2009-07-24 13:57:00,87.65,87.65,87.61,87.615,337200003.0
2009-07-24 13:58:00,87.615,87.62,87.575,87.59,726200000.0
2009-07-24 13:59:00,87.59,87.6,87.58,87.59,782800008.0
2009-07-24 14:00:00,87.59,87.615,87.57,87.57,627200004.0
2009-07-24 14:01:00,87.57,87.575,87.55,87.55,342200004.0
2009-07-24 14:02:00,87.55,87.55,87.53,87.53,254300001.0
2009-07-24 14:03:00,87.525,87.53,87.5,87.51,313600002.0
2009-07-24 14:04:00,87.505,87.54,87.495,87.54,384400001.0
2009-07-24 14:05:00,87.54,87.595,87.54,87.595,512800000.0
2009-07-24 14:06:00,87.595,87.595,87.54,87.55,276400002.0
2009-07-24 14:07:00,87.55,87.565,87.54,87.545,453400000.0
2009-07-24 14:08:00,87.54,87.55,87.52,87.545,424600001.0
2009-07-24 14:09:00,87.545,87.545,87.525,87.535,298400000.0
2009-07-24 14:10:00,87.535,87.555,87.535,87.535,407600002.0
2009-07-24 14:11:00,87.54,87.58,87.54,87.57,291000000.0
2009-07-24 14:12:00,87.57,87.58,87.555,87.58,175400001.0
2009-07-24 14:13:00,87.58,87.58,87.57,87.58,101800000.0
2009-07-24 14:14:00,87.57,87.57,87.54,87.56,366000001.0
2009-07-24 14:15:00,87.56,87.565,87.545,87.56,331200001.0
2009-07-24 14:16:00,87.56,87.575,87.555,87.555,562800003.0
2009-07-24 14:17:00,87.555,87.57,87.55,87.57,262400000.0
2009-07-24 14:18:00,87.56,87.57,87.525,87.545,815600004.0
2009-07-24 14:19:00,87.535,87.54,87.505,87.515,1077999997.0
2009-07-24 14:20:00,87.52,87.54,87.495,87.515,628600000.0
2009-07-24 14:21:00,87.52,87.525,87.51,87.51,544800000.0
2009-07-24 14:22:00,87.5,87.54,87.495,87.54,281200000.0
2009-07-24 14:23:00,87.525,87.535,87.48,87.48,393199999.0
2009-07-24 14:24:00,87.48,87.51,87.465,87.51,658999998.0
2009-07-24 14:25:00,87.51,87.515,87.49,87.505,424999998.0
2009-07-24 14:26:00,87.49,87.505,87.48,87.495,161200000.0
2009-07-24 14:27:00,87.49,87.515,87.49,87.515,112000000.0
2009-07-24 14:28:00,87.505,87.515,87.485,87.49,208600000.0
2009-07-24 14:29:00,87.495,87.5,87.46,87.475,799999997.0
2009-07-24 14:30:00,87.475,87.48,87.41,87.42,603200000.0
2009-07-24 14:31:00,87.415,87.445,87.4,87.445,977600000.0
2009-07-24 14:32:00,87.46,87.51,87.435,87.49,893199999.0
2009-07-24 14:33:00,87.49,87.565,87.49,87.565,716800000.0
2009-07-24 14:34:00,87.575,87.595,87.575,87.595,338399999.0
2009-07-24 14:35:00,87.595,87.6,87.57,87.57,332200000.0
2009-07-24 14:36:00,87.57,87.645,87.57,87.645,795200003.0
2009-07-24 14:37:00,87.645,87.645,87.595,87.61,535000005.0
2009-07-24 14:38:00,87.61,87.61,87.59,87.6,545599997.0
2009-07-24 14:39:00,87.6,87.715,87.6,87.71,951799999.0
2009-07-24 14:40:00,87.715,87.715,87.665,87.67,625200002.0
2009-07-24 14:41:00,87.67,87.675,87.615,87.625,800600002.0
2009-07-24 14:42:00,87.625,87.67,87.625,87.655,1093999998.0
2009-07-24 14:43:00,87.655,87.67,87.635,87.635,359200000.0
2009-07-24 14:44:00,87.635,87.65,87.625,87.635,494800002.0
2009-07-24 14:45:00,87.64,87.645,87.61,87.645,565400001.0
2009-07-24 14:46:00,87.645,87.68,87.645,87.665,313400000.0
2009-07-24 14:47:00,87.665,87.685,87.65,87.675,645200003.0
2009-07-24 14:48:00,87.67,87.715,87.665,87.7,545000001.0
2009-07-24 14:49:00,87.695,87.7,87.65,87.66,727800005.0
2009-07-24 14:50:00,87.66,87.66,87.57,87.595,610000002.0
2009-07-24 14:51:00,87.595,87.65,87.59,87.64,731200000.0
2009-07-24 14:52:00,87.645,87.645,87.61,87.615,683400002.0
2009-07-24 14:53:00,87.615,87.63,87.6,87.615,499800005.0
2009-07-24 14:54:00,87.615,87.66,87.605,87.625,857800004.0
2009-07-24 14:55:00,87.62,87.65,87.62,87.625,818800013.0
2009-07-24 14:56:00,87.625,87.66,87.625,87.645,889000011.0
2009-07-24 14:57:00,87.645,87.67,87.64,87.655,1072400002.0
2009-07-24 14:58:00,87.655,87.67,87.645,87.655,1103600007.0
2009-07-24 14:59:00,87.655,87.665,87.64,87.65,861599998.0
2009-07-24 15:00:00,87.655,87.69,87.65,87.69,703000003.0
2009-07-24 15:01:00,87.69,87.69,87.67,87.675,307800002.0
2009-07-24 15:02:00,87.67,87.68,87.66,87.675,963000007.0
2009-07-24 15:03:00,87.675,87.675,87.665,87.67,659999999.0
2009-07-24 15:04:00,87.67,87.75,87.67,87.74,1263800006.0
2009-07-24 15:05:00,87.74,87.775,87.74,87.775,808400007.0
2009-07-24 15:06:00,87.755,87.78,87.74,87.76,797800008.0
2009-07-24 15:07:00,87.76,87.82,87.76,87.8,1281200019.0
2009-07-24 15:08:00,87.795,87.85,87.795,87.835,949400010.0
2009-07-24 15:09:00,87.84,87.855,87.83,87.845,867400000.0
2009-07-24 15:10:00,87.845,87.855,87.81,87.815,988200002.0
2009-07-24 15:11:00,87.81,87.82,87.785,87.795,950999995.0
2009-07-24 15:12:00,87.79,87.81,87.77,87.77,602600002.0
2009-07-24 15:13:00,87.775,87.815,87.77,87.805,584800004.0
2009-07-24 15:14:00,87.805,87.815,87.79,87.795,693000008.0
2009-07-24 15:15:00,87.79,87.835,87.79,87.83,385800004.0
2009-07-24 15:16:00,87.83,87.83,87.795,87.805,825600010.0
2009-07-24 15:17:00,87.805,87.845,87.78,87.83,1063000005.0
2009-07-24 15:18:00,87.83,87.845,87.81,87.81,502200002.0
2009-07-24 15:19:00,87.8,87.805,87.77,87.77,413600000.0
2009-07-24 15:20:00,87.77,87.785,87.73,87.73,593400004.0
2009-07-24 15:21:00,87.73,87.745,87.71,87.715,691800007.0
2009-07-24 15:22:00,87.715,87.79,87.715,87.79,583000006.0
2009-07-24 15:23:00,87.79,87.805,87.755,87.755,880000011.0
2009-07-24 15:24:00,87.755,87.76,87.715,87.755,874600009.0
2009-07-24 15:25:00,87.755,87.76,87.735,87.745,531000009.0
2009-07-24 15:26:00,87.755,87.755,87.725,87.73,672200005.0
2009-07-24 15:27:00,87.735,87.745,87.68,87.69,680800003.0
2009-07-24 15:28:00,87.685,87.735,87.675,87.735,453600005.0
2009-07-24 15:29:00,87.735,87.755,87.715,87.735,495200000.0
2009-07-24 15:30:00,87.735,87.745,87.675,87.685,554600000.0
2009-07-24 15:31:00,87.69,87.755,87.68,87.71,310600001.0
2009-07-24 15:32:00,87.71,87.76,87.71,87.745,465600003.0
2009-07-24 15:33:00,87.75,87.78,87.74,87.755,493999998.0
2009-07-24 15:34:00,87.755,87.765,87.74,87.765,513200002.0
2009-07-24 15:35:00,87.765,87.785,87.715,87.715,759800005.0
2009-07-24 15:36:00,87.72,87.73,87.635,87.67,412800001.0
2009-07-24 15:37:00,87.675,87.7,87.635,87.685,577400009.0
2009-07-24 15:38:00,87.685,87.735,87.66,87.67,764400002.0
2009-07-24 15:39:00,87.69,87.695,87.64,87.655,736800004.0
2009-07-24 15:40:00,87.655,87.685,87.655,87.67,435600007.0
2009-07-24 15:41:00,87.67,87.775,87.67,87.775,670800004.0
2009-07-24 15:42:00,87.775,87.84,87.77,87.795,910000005.0
2009-07-24 15:43:00,87.795,87.85,87.795,87.835,1205600014.0
2009-07-24 15:44:00,87.835,87.84,87.75,87.755,830000006.0
2009-07-24 15:45:00,87.76,87.845,87.76,87.835,1333400002.0
2009-07-24 15:46:00,87.815,87.815,87.77,87.785,782000005.0
2009-07-24 15:47:00,87.795,87.805,87.785,87.795,335400000.0
2009-07-24 15:48:00,87.8,87.8,87.69,87.69,760300003.0
2009-07-24 15:49:00,87.69,87.715,87.645,87.67,669000004.0
2009-07-24 15:50:00,87.67,87.685,87.64,87.655,324400000.0
2009-07-24 15:51:00,87.655,87.66,87.62,87.63,520800004.0
2009-07-24 15:52:00,87.63,87.68,87.6,87.675,820600007.0
2009-07-24 15:53:00,87.675,87.72,87.67,87.685,870400011.0
2009-07-24 15:54:00,87.685,87.74,87.685,87.74,709000009.0
2009-07-24 15:55:00,87.74,87.775,87.66,87.67,774400004.0
2009-07-24 15:56:00,87.655,87.66,87.605,87.635,679800005.0
2009-07-24 15:57:00,87.635,87.68,87.615,87.625,672000003.0
2009-07-24 15:58:00,87.62,87.63,87.58,87.61,598000003.0
2009-07-24 15:59:00,87.61,87.655,87.595,87.62,766300005.0
2009-07-24 16:00:00,87.63,87.635,87.54,87.54,751200003.0
2009-07-24 16:01:00,87.535,87.59,87.52,87.585,634200002.0
2009-07-24 16:02:00,87.58,87.585,87.515,87.545,561400005.0
2009-07-24 16:03:00,87.54,87.545,87.495,87.53,504000006.0
2009-07-24 16:04:00,87.53,87.57,87.515,87.535,602399999.0
2009-07-24 16:05:00,87.54,87.6,87.53,87.575,532200002.0
2009-07-24 16:06:00,87.575,87.62,87.575,87.6,529200000.0
2009-07-24 16:07:00,87.605,87.63,87.525,87.56,652400004.0
2009-07-24 16:08:00,87.555,87.57,87.535,87.545,303600000.0
2009-07-24 16:09:00,87.545,87.545,87.49,87.505,529399999.0
2009-07-24 16:10:00,87.505,87.515,87.49,87.515,487200000.0
2009-07-24 16:11:00,87.515,87.53,87.48,87.49,556600003.0
2009-07-24 16:12:00,87.495,87.595,87.495,87.59,724999999.0
2009-07-24 16:13:00,87.59,87.65,87.59,87.595,507400005.0
2009-07-24 16:14:00,87.6,87.605,87.495,87.52,577600001.0
2009-07-24 16:15:00,87.52,87.535,87.475,87.535,599000000.0
2009-07-24 16:16:00,87.54,87.575,87.515,87.52,660200002.0
2009-07-24 16:17:00,87.52,87.59,87.505,87.535,589200001.0
2009-07-24 16:18:00,87.535,87.575,87.53,87.535,996400008.0
2009-07-24 16:19:00,87.535,87.535,87.48,87.505,454200001.0
2009-07-24 16:20:00,87.505,87.55,87.5,87.54,483200005.0
2009-07-24 16:21:00,87.54,87.56,87.48,87.51,452500004.0
2009-07-24 16:22:00,87.505,87.51,87.46,87.485,623000002.0
2009-07-24 16:23:00,87.475,87.505,87.465,87.5,446799997.0
2009-07-24 16:24:00,87.5,87.595,87.48,87.575,710400008.0
2009-07-24 16:25:00,87.565,87.615,87.55,87.58,498000003.0
2009-07-24 16:26:00,87.575,87.58,87.57,87.575,214600000.0
2009-07-24 16:27:00,87.575,87.605,87.535,87.595,677199998.0
2009-07-24 16:28:00,87.6,87.625,87.6,87.61,251000002.0
2009-07-24 16:29:00,87.605,87.64,87.595,87.62,375200002.0
2009-07-24 16:30:00,87.62,87.635,87.605,87.625,992000006.0
2009-07-24 16:31:00,87.625,87.65,87.61,87.61,584200003.0
2009-07-24 16:32:00,87.61,87.61,87.555,87.555,619800001.0
2009-07-24 16:33:00,87.555,87.555,87.53,87.53,627400007.0
2009-07-24 16:34:00,87.525,87.57,87.52,87.57,354800001.0
2009-07-24 16:35:00,87.57,87.59,87.565,87.57,800600004.0
2009-07-24 16:36:00,87.565,87.565,87.485,87.495,666999999.0
2009-07-24 16:37:00,87.495,87.525,87.485,87.505,537599999.0
2009-07-24 16:38:00,87.51,87.52,87.445,87.455,705600002.0
2009-07-24 16:39:00,87.455,87.455,87.415,87.45,540599999.0
2009-07-24 16:40:00,87.45,87.55,87.45,87.53,767800003.0
2009-07-24 16:41:00,87.53,87.545,87.51,87.545,454000000.0
2009-07-24 16:42:00,87.555,87.57,87.535,87.57,730800008.0
2009-07-24 16:43:00,87.575,87.59,87.57,87.58,417000000.0
2009-07-24 16:44:00,87.58,87.62,87.57,87.59,663000001.0
2009-07-24 16:45:00,87.575,87.585,87.54,87.565,588800003.0
2009-07-24 16:46:00,87.565,87.63,87.555,87.625,945400001.0
2009-07-24 16:47:00,87.62,87.62,87.605,87.605,469400003.0
2009-07-24 16:48:00,87.61,87.715,87.61,87.665,576000004.0
2009-07-24 16:49:00,87.665,87.685,87.645,87.67,410400000.0
2009-07-24 16:50:00,87.67,87.67,87.57,87.595,525200003.0
2009-07-24 16:51:00,87.595,87.61,87.56,87.565,585600002.0
2009-07-24 16:52:00,87.565,87.605,87.56,87.565,1447200005.0
2009-07-24 16:53:00,87.565,87.625,87.565,87.605,989000015.0
2009-07-24 16:54:00,87.605,87.635,87.595,87.595,614200011.0
2009-07-24 16:55:00,87.59,87.615,87.57,87.57,1086400010.0
2009-07-24 16:56:00,87.57,87.59,87.57,87.585,568600006.0
2009-07-24 16:57:00,87.585,87.605,87.58,87.585,683600008.0
2009-07-24 16:58:00,87.585,87.59,87.57,87.585,1349900006.0
2009-07-24 16:59:00,87.58,87.625,87.575,87.615,1010400002.0
2009-07-24 17:00:00,87.61,87.64,87.585,87.59,1131800001.0
2009-07-24 17:01:00,87.595,87.6,87.55,87.565,658200008.0
2009-07-24 17:02:00,87.56,87.58,87.53,87.56,806800012.0
2009-07-24 17:03:00,87.575,87.575,87.525,87.56,682000002.0
2009-07-24 17:04:00,87.565,87.57,87.495,87.495,603200001.0
2009-07-24 17:05:00,87.495,87.495,87.44,87.445,502200005.0
2009-07-24 17:06:00,87.445,87.485,87.44,87.48,412400004.0
2009-07-24 17:07:00,87.485,87.49,87.42,87.425,627000010.0
2009-07-24 17:08:00,87.425,87.445,87.425,87.44,512200010.0
2009-07-24 17:09:00,87.44,87.475,87.44,87.46,252000000.0
2009-07-24 17:10:00,87.465,87.5,87.46,87.47,493600007.0
2009-07-24 17:11:00,87.47,87.54,87.455,87.525,589400006.0
2009-07-24 17:12:00,87.525,87.585,87.505,87.585,642200005.0
2009-07-24 17:13:00,87.58,87.615,87.535,87.555,852600003.0
2009-07-24 17:14:00,87.555,87.565,87.535,87.555,349400003.0
2009-07-24 17:15:00,87.555,87.59,87.535,87.56,349400000.0
2009-07-24 17:16:00,87.56,87.6,87.54,87.585,605400003.0
2009-07-24 17:17:00,87.585,87.595,87.565,87.57,202200000.0
2009-07-24 17:18:00,87.57,87.585,87.555,87.575,301600000.0
2009-07-24 17:19:00,87.575,87.58,87.555,87.555,166400000.0
2009-07-24 17:20:00,87.555,87.6,87.555,87.585,168200000.0
2009-07-24 17:21:00,87.595,87.605,87.575,87.575,390600000.0
2009-07-24 17:22:00,87.575,87.585,87.555,87.56,521600001.0
2009-07-24 17:23:00,87.565,87.595,87.555,87.565,365600000.0
2009-07-24 17:24:00,87.565,87.595,87.535,87.535,684600002.0
2009-07-24 17:25:00,87.535,87.56,87.535,87.555,356400001.0
2009-07-24 17:26:00,87.555,87.6,87.555,87.585,308000000.0
2009-07-24 17:27:00,87.585,87.59,87.54,87.57,533200001.0
2009-07-24 17:28:00,87.565,87.595,87.53,87.535,323799998.0
2009-07-24 17:29:00,87.49,87.545,87.49,87.545,582800000.0
2009-07-24 17:30:00,87.54,87.56,87.54,87.54,406199999.0
2009-07-24 17:31:00,87.54,87.555,87.535,87.555,294800002.0
2009-07-24 17:32:00,87.555,87.555,87.53,87.53,126200000.0
2009-07-24 17:33:00,87.53,87.545,87.52,87.525,384200001.0
2009-07-24 17:34:00,87.525,87.535,87.505,87.515,438000000.0
2009-07-24 17:35:00,87.515,87.525,87.5,87.505,449400000.0
2009-07-24 17:36:00,87.505,87.535,87.505,87.51,473000000.0
2009-07-24 17:37:00,87.505,87.535,87.5,87.515,257400001.0
2009-07-24 17:38:00,87.515,87.535,87.505,87.52,512800002.0
2009-07-24 17:39:00,87.515,87.515,87.505,87.515,228600000.0
2009-07-24 17:40:00,87.515,87.52,87.48,87.495,419599998.0
2009-07-24 17:41:00,87.495,87.5,87.48,87.48,467999999.0
2009-07-24 17:42:00,87.48,87.5,87.445,87.45,546199999.0
2009-07-24 17:43:00,87.45,87.455,87.43,87.445,429400000.0
2009-07-24 17:44:00,87.445,87.445,87.43,87.445,206600000.0
2009-07-24 17:45:00,87.445,87.455,87.43,87.43,296199999.0
2009-07-24 17:46:00,87.435,87.435,87.42,87.425,201400000.0
2009-07-24 17:47:00,87.435,87.435,87.42,87.42,166200000.0
2009-07-24 17:48:00,87.42,87.42,87.4,87.4,314600000.0
2009-07-24 17:49:00,87.4,87.4,87.4,87.4,149800000.0
2009-07-24 17:50:00,87.41,87.42,87.4,87.4,165000000.0
2009-07-24 17:51:00,87.4,87.42,87.4,87.41,424800000.0
2009-07-24 17:52:00,87.41,87.41,87.4,87.4,329400000.0
2009-07-24 17:53:00,87.4,87.4,87.32,87.35,821300003.0
2009-07-24 17:54:00,87.35,87.395,87.35,87.36,648800003.0
2009-07-24 17:55:00,87.36,87.41,87.36,87.395,236800000.0
2009-07-24 17:56:00,87.395,87.435,87.395,87.425,276800001.0
2009-07-24 17:57:00,87.425,87.43,87.415,87.43,564399995.0
2009-07-24 17:58:00,87.43,87.44,87.42,87.44,535199999.0
2009-07-24 17:59:00,87.445,87.49,87.445,87.49,275400000.0
2009-07-24 18:00:00,87.48,87.5,87.43,87.435,585799999.0
2009-07-24 18:01:00,87.435,87.44,87.42,87.43,206200000.0
2009-07-24 18:02:00,87.425,87.43,87.42,87.43,180200000.0
2009-07-24 18:03:00,87.425,87.435,87.425,87.435,199999997.0
2009-07-24 18:04:00,87.435,87.435,87.405,87.41,360000000.0
2009-07-24 18:05:00,87.415,87.415,87.385,87.385,463599998.0
2009-07-24 18:06:00,87.385,87.395,87.38,87.39,281600000.0
2009-07-24 18:07:00,87.39,87.39,87.34,87.35,216400000.0
2009-07-24 18:08:00,87.35,87.42,87.35,87.405,395800000.0
2009-07-24 18:09:00,87.405,87.45,87.405,87.45,353800000.0
2009-07-24 18:10:00,87.445,87.46,87.43,87.445,191800000.0
2009-07-24 18:11:00,87.465,87.475,87.42,87.465,302000002.0
2009-07-24 18:12:00,87.475,87.515,87.475,87.485,296800000.0
2009-07-24 18:13:00,87.48,87.48,87.465,87.47,317200000.0
2009-07-24 18:14:00,87.47,87.485,87.46,87.465,306800000.0
2009-07-24 18:15:00,87.46,87.46,87.45,87.45,166400000.0
2009-07-24 18:16:00,87.45,87.465,87.45,87.45,123600000.0
2009-07-24 18:17:00,87.45,87.46,87.43,87.445,418800000.0
2009-07-24 18:18:00,87.45,87.46,87.44,87.455,174000000.0
2009-07-24 18:19:00,87.455,87.46,87.415,87.415,260400000.0
2009-07-24 18:20:00,87.405,87.415,87.375,87.375,325799999.0
2009-07-24 18:21:00,87.375,87.375,87.36,87.365,439999999.0
2009-07-24 18:22:00,87.365,87.405,87.365,87.4,239400000.0
2009-07-24 18:23:00,87.405,87.415,87.37,87.37,311399999.0
2009-07-24 18:24:00,87.365,87.43,87.36,87.41,249000000.0
2009-07-24 18:25:00,87.405,87.415,87.385,87.405,240000000.0
2009-07-24 18:26:00,87.405,87.44,87.4,87.415,345399999.0
2009-07-24 18:27:00,87.42,87.45,87.42,87.43,117200000.0
2009-07-24 18:28:00,87.425,87.425,87.42,87.42,73600000.0
2009-07-24 18:29:00,87.42,87.425,87.405,87.415,466799998.0
2009-07-24 18:30:00,87.415,87.435,87.41,87.42,396599999.0
2009-07-24 18:31:00,87.42,87.43,87.415,87.43,83400000.0
2009-07-24 18:32:00,87.425,87.425,87.415,87.42,137600000.0
2009-07-24 18:33:00,87.42,87.425,87.415,87.425,31800000.0
2009-07-24 18:34:00,87.41,87.41,87.39,87.4,78800000.0
2009-07-24 18:35:00,87.4,87.4,87.38,87.385,291599999.0
2009-07-24 18:36:00,87.385,87.41,87.385,87.4,106200000.0
2009-07-24 18:37:00,87.395,87.405,87.395,87.4,120600000.0
2009-07-24 18:38:00,87.4,87.42,87.395,87.405,478600001.0
2009-07-24 18:39:00,87.405,87.445,87.4,87.43,363000000.0
2009-07-24 18:40:00,87.43,87.46,87.425,87.455,344200001.0
2009-07-24 18:41:00,87.455,87.455,87.43,87.455,228999998.0
2009-07-24 18:42:00,87.45,87.455,87.385,87.385,371799999.0
2009-07-24 18:43:00,87.385,87.4,87.37,87.4,253600000.0
2009-07-24 18:44:00,87.395,87.41,87.395,87.405,177200001.0
2009-07-24 18:45:00,87.405,87.415,87.4,87.4,264400000.0
2009-07-24 18:46:00,87.4,87.43,87.395,87.43,153600000.0
2009-07-24 18:47:00,87.425,87.425,87.405,87.415,118600000.0
2009-07-24 18:48:00,87.42,87.43,87.4,87.42,293400002.0
2009-07-24 18:49:00,87.42,87.425,87.41,87.42,158800000.0
2009-07-24 18:50:00,87.42,87.46,87.42,87.455,333799999.0
2009-07-24 18:51:00,87.455,87.46,87.445,87.45,319600001.0
2009-07-24 18:52:00,87.45,87.465,87.445,87.455,325800004.0
2009-07-24 18:53:00,87.455,87.48,87.455,87.46,211000000.0
2009-07-24 18:54:00,87.46,87.47,87.455,87.465,379200003.0
2009-07-24 18:55:00,87.465,87.5,87.455,87.48,442200007.0
2009-07-24 18:56:00,87.48,87.49,87.44,87.44,249400000.0
2009-07-24 18:57:00,87.44,87.465,87.42,87.46,351200002.0
2009-07-24 18:58:00,87.46,87.46,87.44,87.44,183599999.0
2009-07-24 18:59:00,87.45,87.45,87.42,87.425,434200001.0
2009-07-24 19:00:00,87.43,87.44,87.38,87.41,646999995.0
2009-07-24 19:01:00,87.41,87.445,87.41,87.435,237999999.0
2009-07-24 19:02:00,87.435,87.44,87.41,87.41,395400001.0
2009-07-24 19:03:00,87.405,87.415,87.405,87.415,74000000.0
2009-07-24 19:04:00,87.415,87.415,87.395,87.41,183199996.0
2009-07-24 19:05:00,87.415,87.415,87.36,87.365,456800001.0
2009-07-24 19:06:00,87.365,87.415,87.365,87.405,595400002.0
2009-07-24 19:07:00,87.42,87.44,87.42,87.44,310000000.0
2009-07-24 19:08:00,87.44,87.44,87.435,87.435,160800004.0
2009-07-24 19:09:00,87.435,87.44,87.43,87.43,156000000.0
2009-07-24 19:10:00,87.435,87.445,87.415,87.44,252800000.0
2009-07-24 19:11:00,87.43,87.445,87.42,87.43,85200000.0
2009-07-24 19:12:00,87.435,87.435,87.405,87.41,76800000.0
2009-07-24 19:13:00,87.415,87.415,87.4,87.405,81000000.0
2009-07-24 19:14:00,87.4,87.415,87.4,87.415,68600000.0
2009-07-24 19:15:00,87.415,87.42,87.415,87.415,60800000.0
2009-07-24 19:16:00,87.405,87.425,87.405,87.42,119200000.0
2009-07-24 19:17:00,87.415,87.425,87.415,87.415,135200000.0
2009-07-24 19:18:00,87.4,87.405,87.395,87.405,138800000.0
2009-07-24 19:19:00,87.405,87.42,87.405,87.415,109999999.0
2009-07-24 19:20:00,87.415,87.42,87.415,87.42,35200000.0
2009-07-24 19:21:00,87.42,87.42,87.405,87.405,88600000.0
2009-07-24 19:22:00,87.405,87.41,87.405,87.405,123600000.0
2009-07-24 19:23:00,87.405,87.405,87.365,87.37,205200002.0
2009-07-24 19:24:00,87.375,87.395,87.365,87.39,473599997.0
2009-07-24 19:25:00,87.395,87.395,87.355,87.375,453600001.0
2009-07-24 19:26:00,87.38,87.39,87.36,87.36,96600001.0
2009-07-24 19:27:00,87.36,87.395,87.36,87.385,370000000.0
2009-07-24 19:28:00,87.385,87.385,87.36,87.36,189800000.0
2009-07-24 19:29:00,87.37,87.39,87.37,87.37,104000000.0
2009-07-24 19:30:00,87.38,87.42,87.365,87.375,269400000.0
2009-07-24 19:31:00,87.38,87.42,87.375,87.415,180400000.0
2009-07-24 19:32:00,87.395,87.42,87.39,87.42,348400000.0
2009-07-24 19:33:00,87.42,87.485,87.42,87.435,611000002.0
2009-07-24 19:34:00,87.44,87.455,87.44,87.45,185000000.0
2009-07-24 19:35:00,87.45,87.455,87.44,87.455,89600000.0
2009-07-24 19:36:00,87.44,87.465,87.44,87.455,60000000.0
2009-07-24 19:37:00,87.445,87.455,87.43,87.43,137000000.0
2009-07-24 19:38:00,87.425,87.475,87.425,87.455,314399998.0
2009-07-24 19:39:00,87.465,87.485,87.445,87.485,211200000.0
2009-07-24 19:40:00,87.475,87.485,87.43,87.43,213600000.0
2009-07-24 19:41:00,87.43,87.435,87.405,87.41,439599999.0
2009-07-24 19:42:00,87.41,87.415,87.385,87.39,184400000.0
2009-07-24 19:43:00,87.385,87.405,87.385,87.395,290000000.0
2009-07-24 19:44:00,87.395,87.415,87.395,87.405,262800000.0
2009-07-24 19:45:00,87.405,87.415,87.39,87.39,101200000.0
2009-07-24 19:46:00,87.395,87.41,87.375,87.38,210200000.0
2009-07-24 19:47:00,87.39,87.39,87.37,87.375,115799999.0
2009-07-24 19:48:00,87.375,87.38,87.365,87.375,177000000.0
2009-07-24 19:49:00,87.38,87.405,87.37,87.4,239199999.0
2009-07-24 19:50:00,87.4,87.415,87.39,87.395,491000001.0
2009-07-24 19:51:00,87.395,87.41,87.395,87.405,116399999.0
2009-07-24 19:52:00,87.405,87.405,87.395,87.395,294399999.0
2009-07-24 19:53:00,87.405,87.405,87.39,87.39,150799997.0
2009-07-24 19:54:00,87.385,87.385,87.365,87.365,168799999.0
2009-07-24 19:55:00,87.365,87.37,87.36,87.37,90200000.0
2009-07-24 19:56:00,87.37,87.375,87.365,87.365,279199996.0
2009-07-24 19:57:00,87.365,87.37,87.36,87.36,168000000.0
2009-07-24 19:58:00,87.36,87.37,87.36,87.365,62800000.0
2009-07-24 19:59:00,87.365,87.37,87.36,87.36,118800000.0
2009-07-24 20:00:00,87.36,87.375,87.36,87.365,283800000.0
2009-07-24 20:01:00,87.365,87.375,87.365,87.375,148000001.0
2009-07-24 20:02:00,87.375,87.385,87.375,87.38,298800000.0
2009-07-24 20:03:00,87.395,87.395,87.37,87.37,324599999.0
2009-07-24 20:04:00,87.38,87.4,87.37,87.385,253800000.0
2009-07-24 20:05:00,87.385,87.385,87.37,87.385,169400000.0
2009-07-24 20:06:00,87.385,87.41,87.385,87.4,149200000.0
2009-07-24 20:07:00,87.405,87.425,87.4,87.41,232399999.0
2009-07-24 20:08:00,87.41,87.41,87.4,87.405,230599999.0
2009-07-24 20:09:00,87.4,87.41,87.395,87.395,490599997.0
2009-07-24 20:10:00,87.4,87.41,87.395,87.405,190400000.0
2009-07-24 20:11:00,87.4,87.405,87.395,87.405,120600000.0
2009-07-24 20:12:00,87.405,87.405,87.38,87.38,125000000.0
2009-07-24 20:13:00,87.385,87.415,87.375,87.4,273000000.0
2009-07-24 20:14:00,87.4,87.405,87.39,87.395,481400003.0
2009-07-24 20:15:00,87.395,87.395,87.395,87.395,104000000.0
2009-07-24 20:16:00,87.395,87.395,87.385,87.39,61600000.0
2009-07-24 20:17:00,87.39,87.39,87.385,87.39,393000000.0
2009-07-24 20:18:00,87.39,87.395,87.38,87.395,618799992.0
2009-07-24 20:19:00,87.395,87.405,87.38,87.38,224599999.0
2009-07-24 20:20:00,87.38,87.39,87.37,87.37,291399998.0
2009-07-24 20:21:00,87.37,87.37,87.33,87.345,308600000.0
2009-07-24 20:22:00,87.355,87.37,87.345,87.355,212600000.0
2009-07-24 20:23:00,87.355,87.365,87.35,87.36,155000000.0
2009-07-24 20:24:00,87.35,87.37,87.335,87.35,330400001.0
2009-07-24 20:25:00,87.35,87.37,87.35,87.37,172600000.0
2009-07-24 20:26:00,87.37,87.385,87.365,87.385,248000000.0
2009-07-24 20:27:00,87.385,87.385,87.37,87.375,276999999.0
2009-07-24 20:28:00,87.375,87.385,87.37,87.385,209999998.0
2009-07-24 20:29:00,87.39,87.425,87.39,87.425,283799999.0
2009-07-24 20:30:00,87.425,87.425,87.385,87.39,308400001.0
2009-07-24 20:31:00,87.39,87.405,87.37,87.38,379600001.0
2009-07-24 20:32:00,87.38,87.4,87.38,87.38,142800000.0
2009-07-24 20:33:00,87.38,87.4,87.37,87.4,102400000.0
2009-07-24 20:34:00,87.405,87.41,87.395,87.405,93000000.0
2009-07-24 20:35:00,87.395,87.4,87.385,87.395,181600000.0
2009-07-24 20:36:00,87.39,87.405,87.38,87.405,172000000.0
2009-07-24 20:37:00,87.4,87.41,87.38,87.41,301600000.0
2009-07-24 20:38:00,87.4,87.405,87.385,87.385,111800000.0
2009-07-24 20:39:00,87.39,87.39,87.385,87.385,107600000.0
2009-07-24 20:40:00,87.39,87.39,87.375,87.38,68200000.0
2009-07-24 20:41:00,87.375,87.38,87.375,87.38,102000000.0
2009-07-24 20:42:00,87.38,87.385,87.375,87.375,105200000.0
2009-07-24 20:43:00,87.375,87.375,87.37,87.37,122800000.0
2009-07-24 20:44:00,87.37,87.385,87.37,87.385,171800000.0
2009-07-24 20:45:00,87.385,87.41,87.38,87.405,455399999.0
2009-07-24 20:46:00,87.41,87.42,87.405,87.42,66400000.0
2009-07-24 20:47:00,87.42,87.425,87.415,87.415,230199999.0
2009-07-24 20:48:00,87.415,87.42,87.4,87.4,150800000.0
2009-07-24 20:49:00,87.395,87.4,87.39,87.39,85800000.0
2009-07-24 20:50:00,87.39,87.39,87.355,87.38,337200001.0
2009-07-24 20:51:00,87.38,87.38,87.375,87.375,107200000.0
2009-07-24 20:52:00,87.375,87.39,87.375,87.385,253600001.0
2009-07-24 20:53:00,87.385,87.385,87.375,87.38,184400000.0
2009-07-24 20:54:00,87.385,87.4,87.38,87.385,224400000.0
2009-07-24 20:55:00,87.385,87.39,87.375,87.375,158400000.0
2009-07-24 20:56:00,87.35,87.38,87.35,87.365,148400000.0
2009-07-24 20:57:00,87.365,87.375,87.35,87.365,135200000.0
2009-07-24 20:58:00,87.365,87.385,87.355,87.38,123600000.0
2009-07-24 20:59:00,87.37,87.385,87.37,87.385,109600000.0
2009-07-24 21:00:00,87.385,87.395,87.375,87.38,208400000.0
2009-07-24 21:01:00,87.375,87.375,87.37,87.375,48599999.0
2009-07-24 21:02:00,87.375,87.385,87.37,87.37,208800000.0
2009-07-24 21:03:00,87.38,87.385,87.375,87.38,123599998.0
2009-07-24 21:04:00,87.38,87.38,87.36,87.375,147000000.0
2009-07-24 21:05:00,87.37,87.375,87.37,87.375,143599995.0
2009-07-24 21:06:00,87.375,87.38,87.365,87.38,120400000.0
2009-07-24 21:07:00,87.38,87.39,87.365,87.38,150400000.0
2009-07-24 21:08:00,87.37,87.38,87.365,87.37,81000000.0
2009-07-24 21:09:00,87.37,87.38,87.365,87.375,92800000.0
2009-07-24 21:10:00,87.375,87.41,87.375,87.41,154200000.0
2009-07-24 21:11:00,87.41,87.41,87.39,87.4,217000000.0
2009-07-24 21:12:00,87.4,87.4,87.39,87.39,59800000.0
2009-07-24 21:13:00,87.38,87.415,87.375,87.405,228600000.0
2009-07-24 21:14:00,87.41,87.415,87.4,87.405,112799999.0
2009-07-24 21:15:00,87.405,87.42,87.4,87.405,105400000.0
2009-07-24 21:16:00,87.415,87.425,87.41,87.42,83600000.0
2009-07-24 21:17:00,87.415,87.43,87.415,87.42,68000000.0
2009-07-24 21:18:00,87.42,87.435,87.41,87.41,74000000.0
2009-07-24 21:19:00,87.41,87.41,87.395,87.4,168000000.0
2009-07-24 21:20:00,87.4,87.405,87.395,87.4,89600000.0
2009-07-24 21:21:00,87.4,87.41,87.395,87.395,58400000.0
2009-07-24 21:22:00,87.4,87.415,87.37,87.37,364799999.0
2009-07-24 21:23:00,87.385,87.405,87.385,87.405,57600000.0
2009-07-24 21:24:00,87.405,87.41,87.39,87.4,375599999.0
2009-07-24 21:25:00,87.405,87.435,87.405,87.435,218800000.0
2009-07-24 21:26:00,87.425,87.44,87.425,87.43,68000000.0
2009-07-24 21:27:00,87.435,87.44,87.425,87.43,86400000.0
2009-07-24 21:28:00,87.43,87.46,87.415,87.425,270200000.0
2009-07-24 21:29:00,87.435,87.435,87.405,87.41,213400000.0
2009-07-24 21:30:00,87.41,87.415,87.385,87.4,129600000.0
2009-07-24 21:31:00,87.4,87.405,87.36,87.405,333399999.0
2009-07-24 21:32:00,87.405,87.42,87.385,87.395,153600000.0
2009-07-24 21:33:00,87.4,87.4,87.375,87.375,80000000.0
2009-07-24 21:34:00,87.385,87.385,87.35,87.35,177000000.0
2009-07-24 21:35:00,87.35,87.355,87.335,87.35,196800001.0
2009-07-24 21:36:00,87.36,87.375,87.325,87.355,232800000.0
2009-07-24 21:37:00,87.355,87.36,87.35,87.36,57600000.0
2009-07-24 21:38:00,87.36,87.36,87.32,87.34,81600000.0
2009-07-24 21:39:00,87.345,87.35,87.335,87.34,104000000.0
2009-07-24 21:40:00,87.34,87.345,87.325,87.335,72400000.0
2009-07-24 21:41:00,87.34,87.34,87.305,87.335,157200000.0
2009-07-24 21:42:00,87.335,87.375,87.335,87.36,179600000.0
2009-07-24 21:43:00,87.355,87.435,87.355,87.425,113600000.0
2009-07-24 21:44:00,87.41,87.435,87.405,87.415,224300001.0
2009-07-24 21:45:00,87.425,87.525,87.425,87.455,384800002.0
2009-07-24 21:46:00,87.455,87.46,87.44,87.44,115200001.0
2009-07-24 21:47:00,87.44,87.465,87.435,87.46,336000001.0
2009-07-24 21:48:00,87.465,87.465,87.435,87.45,280600000.0
2009-07-24 21:49:00,87.45,87.475,87.44,87.475,382400001.0
2009-07-24 21:50:00,87.47,87.48,87.44,87.44,392200001.0
2009-07-24 21:51:00,87.435,87.435,87.41,87.42,413200001.0
2009-07-24 21:52:00,87.42,87.45,87.41,87.44,254000001.0
2009-07-24 21:53:00,87.44,87.44,87.39,87.39,218399999.0
2009-07-24 21:54:00,87.39,87.41,87.39,87.4,215000000.0
2009-07-24 21:55:00,87.4,87.435,87.39,87.425,172000002.0
2009-07-24 21:56:00,87.435,87.45,87.42,87.45,293600000.0
2009-07-24 21:57:00,87.44,87.46,87.435,87.455,222800000.0
2009-07-24 21:58:00,87.465,87.495,87.465,87.495,145400000.0
2009-07-24 21:59:00,87.495,87.515,87.48,87.51,232000002.0
2009-07-24 22:00:00,87.51,87.515,87.48,87.48,480400006.0
2009-07-24 22:01:00,87.48,87.485,87.44,87.465,114400000.0
2009-07-24 22:02:00,87.465,87.47,87.46,87.465,126800001.0
2009-07-24 22:03:00,87.465,87.48,87.465,87.48,88800000.0
2009-07-24 22:04:00,87.48,87.5,87.455,87.455,215600001.0
2009-07-24 22:05:00,87.455,87.47,87.45,87.46,125000001.0
2009-07-24 22:06:00,87.46,87.465,87.46,87.46,76800000.0
2009-07-24 22:07:00,87.46,87.46,87.46,87.46,44800000.0
2009-07-24 22:08:00,87.465,87.465,87.445,87.445,46400000.0
2009-07-24 22:09:00,87.445,87.445,87.43,87.43,77400002.0
2009-07-24 22:10:00,87.44,87.44,87.415,87.415,45000000.0
2009-07-24 22:11:00,87.42,87.42,87.4,87.4,47000000.0
2009-07-24 22:12:00,87.4,87.43,87.4,87.43,92800000.0
2009-07-24 22:13:00,87.435,87.435,87.38,87.38,154700000.0
2009-07-24 22:14:00,87.37,87.38,87.35,87.38,213200001.0
2009-07-24 22:15:00,87.38,87.38,87.365,87.365,14400000.0
2009-07-24 22:16:00,87.365,87.38,87.365,87.375,44000000.0
2009-07-24 22:17:00,87.375,87.38,87.375,87.38,53000000.0
2009-07-24 22:18:00,87.38,87.39,87.37,87.38,48600000.0
2009-07-24 22:19:00,87.385,87.385,87.38,87.38,30400000.0
2009-07-24 22:20:00,87.375,87.375,87.355,87.355,147200000.0
2009-07-24 22:21:00,87.36,87.37,87.36,87.36,71000000.0
2009-07-24 22:22:00,87.36,87.365,87.36,87.36,25600000.0
2009-07-24 22:23:00,87.365,87.365,87.355,87.36,69600000.0
2009-07-24 22:24:00,87.36,87.36,87.355,87.355,27000000.0
2009-07-24 22:25:00,87.355,87.37,87.355,87.36,60000000.0
2009-07-24 22:26:00,87.36,87.36,87.33,87.33,68000000.0
2009-07-24 22:27:00,87.33,87.36,87.33,87.36,66400001.0
2009-07-24 22:28:00,87.36,87.36,87.33,87.33,33000000.0
2009-07-24 22:29:00,87.33,87.33,87.31,87.31,30400000.0
2009-07-24 22:30:00,87.31,87.31,87.305,87.305,19200000.0
2009-07-24 22:31:00,87.305,87.315,87.3,87.305,57000000.0
2009-07-24 22:32:00,87.305,87.305,87.29,87.29,90800000.0
2009-07-24 22:33:00,87.29,87.31,87.29,87.31,35800000.0
2009-07-24 22:34:00,87.3,87.3,87.29,87.29,71600000.0
2009-07-24 22:35:00,87.29,87.3,87.235,87.25,165000002.0
2009-07-24 22:36:00,87.275,87.29,87.27,87.275,96000000.0
2009-07-24 22:37:00,87.275,87.28,87.24,87.24,65400000.0
2009-07-24 22:38:00,87.24,87.26,87.24,87.26,25400000.0
2009-07-24 22:39:00,87.26,87.26,87.245,87.25,62400000.0
2009-07-24 22:40:00,87.26,87.265,87.24,87.265,132400000.0
2009-07-24 22:41:00,87.265,87.265,87.25,87.25,129000000.0
2009-07-24 22:42:00,87.255,87.28,87.24,87.25,149600000.0
2009-07-24 22:43:00,87.26,87.265,87.235,87.245,95400000.0
2009-07-24 22:44:00,87.245,87.26,87.22,87.225,178400000.0
2009-07-24 22:45:00,87.245,87.245,87.22,87.23,91200000.0
2009-07-24 22:46:00,87.23,87.3,87.23,87.295,154600000.0
2009-07-24 22:47:00,87.295,87.3,87.27,87.295,168600001.0
2009-07-24 22:48:00,87.285,87.305,87.235,87.27,366400001.0
2009-07-24 22:49:00,87.285,87.315,87.23,87.255,334800001.0
2009-07-24 22:50:00,87.27,87.28,87.25,87.255,262000001.0
2009-07-24 22:51:00,87.265,87.285,87.265,87.285,394200002.0
2009-07-24 22:52:00,87.285,87.29,87.245,87.25,118400000.0
2009-07-24 22:53:00,87.25,87.26,87.225,87.25,341199999.0
2009-07-24 22:54:00,87.235,87.255,87.235,87.255,118400000.0
2009-07-24 22:55:00,87.25,87.255,87.235,87.25,238200001.0
2009-07-24 22:56:00,87.245,87.26,87.245,87.245,129000000.0
2009-07-24 22:57:00,87.245,87.27,87.245,87.26,191800000.0
2009-07-24 22:58:00,87.26,87.26,87.24,87.25,76200000.0
2009-07-24 22:59:00,87.255,87.27,87.225,87.24,206200004.0
2009-07-26 23:02:00,87.275,87.29,87.275,87.29,24000000.0
2009-07-26 23:03:00,87.25,87.29,87.25,87.29,28400000.0
2009-07-26 23:04:00,87.3,87.3,87.3,87.3,5200000.0
2009-07-26 23:05:00,87.3,87.3,87.3,87.3,5200000.0
2009-07-26 23:09:00,87.3,87.3,87.3,87.3,5200000.0
2009-07-26 23:10:00,87.3,87.3,87.3,87.3,15600000.0
2009-07-26 23:11:00,87.31,87.31,87.295,87.295,10400000.0
2009-07-26 23:14:00,87.295,87.3,87.295,87.3,15600000.0
2009-07-26 23:21:00,87.285,87.285,87.285,87.285,5200000.0
2009-07-26 23:24:00,87.295,87.295,87.28,87.28,15600000.0
2009-07-26 23:25:00,87.295,87.295,87.28,87.28,15600000.0
2009-07-26 23:30:00,87.3,87.31,87.245,87.27,155600000.0
2009-07-26 23:31:00,87.27,87.27,87.245,87.245,26000000.0
2009-07-26 23:32:00,87.245,87.245,87.18,87.195,52000000.0
2009-07-26 23:33:00,87.2,87.215,87.2,87.215,15600000.0
2009-07-26 23:34:00,87.215,87.215,87.21,87.21,20800000.0
2009-07-26 23:35:00,87.175,87.21,87.175,87.2,93600000.0
2009-07-26 23:36:00,87.2,87.2,87.185,87.185,36400000.0
2009-07-26 23:38:00,87.19,87.19,87.185,87.185,20800000.0
2009-07-26 23:39:00,87.185,87.185,87.185,87.185,5200000.0
2009-07-26 23:40:00,87.185,87.185,87.185,87.185,5200000.0
2009-07-26 23:42:00,87.19,87.205,87.18,87.18,41600000.0
2009-07-26 23:43:00,87.18,87.18,87.18,87.18,5200000.0
2009-07-26 23:46:00,87.195,87.205,87.195,87.205,20800000.0
2009-07-26 23:47:00,87.195,87.23,87.195,87.22,31200000.0
2009-07-26 23:48:00,87.235,87.235,87.225,87.225,20800000.0
2009-07-26 23:50:00,87.225,87.23,87.225,87.23,10400000.0
2009-07-26 23:51:00,87.23,87.23,87.215,87.215,10400000.0
2009-07-26 23:52:00,87.215,87.215,87.215,87.215,5200000.0
2009-07-26 23:54:00,87.235,87.235,87.235,87.235,15600000.0
2009-07-26 23:55:00,87.235,87.235,87.235,87.235,5200000.0
2009-07-26 23:56:00,87.285,87.285,87.285,87.285,10400000.0
2009-07-26 23:57:00,87.3,87.3,87.215,87.215,10400000.0
2009-07-26 23:58:00,87.23,87.23,87.23,87.23,5200000.0
2009-07-26 23:59:00,87.235,87.235,87.235,87.235,5200000.0
2009-07-27 00:00:00,87.235,87.235,87.225,87.23,46800000.0
2009-07-27 00:01:00,87.23,87.26,87.23,87.255,83200000.0
2009-07-27 00:02:00,87.26,87.29,87.255,87.29,117200000.0
2009-07-27 00:03:00,87.29,87.31,87.29,87.31,52000000.0
2009-07-27 00:04:00,87.305,87.305,87.305,87.305,10400000.0
2009-07-27 00:05:00,87.365,87.37,87.28,87.295,160200000.0
2009-07-27 00:06:00,87.3,87.31,87.265,87.285,218400000.0
2009-07-27 00:07:00,87.285,87.365,87.285,87.365,109200000.0
2009-07-27 00:08:00,87.36,87.415,87.25,87.34,266400000.0
2009-07-27 00:09:00,87.355,87.355,87.31,87.31,67600000.0
2009-07-27 00:10:00,87.31,87.315,87.24,87.25,61200000.0
2009-07-27 00:11:00,87.245,87.28,87.235,87.235,36400000.0
2009-07-27 00:12:00,87.25,87.27,87.25,87.27,15600000.0
2009-07-27 00:13:00,87.27,87.27,87.27,87.27,20800000.0
2009-07-27 00:14:00,87.27,87.28,87.27,87.28,31200000.0
2009-07-27 00:15:00,87.285,87.285,87.285,87.285,5200000.0
2009-07-27 00:16:00,87.29,87.29,87.29,87.29,26000000.0
2009-07-27 00:17:00,87.29,87.29,87.29,87.29,31200000.0
2009-07-27 00:18:00,87.28,87.28,87.27,87.27,52400000.0
2009-07-27 00:19:00,87.29,87.295,87.29,87.295,31200000.0
2009-07-27 00:20:00,87.29,87.29,87.265,87.28,62800000.0
2009-07-27 00:21:00,87.28,87.29,87.28,87.29,21200000.0
2009-07-27 00:22:00,87.31,87.31,87.295,87.295,52000000.0
2009-07-27 00:23:00,87.295,87.295,87.29,87.29,26000000.0
2009-07-27 00:24:00,87.315,87.315,87.305,87.305,31200000.0
2009-07-27 00:25:00,87.305,87.305,87.3,87.3,15600000.0
2009-07-27 00:26:00,87.31,87.31,87.25,87.27,78000000.0
2009-07-27 00:27:00,87.285,87.3,87.285,87.3,8400000.0
2009-07-27 00:28:00,87.285,87.285,87.28,87.28,21200000.0
2009-07-27 00:29:00,87.275,87.275,87.275,87.275,32400000.0
2009-07-27 00:30:00,87.29,87.31,87.29,87.3,20000000.0
2009-07-27 00:31:00,87.295,87.3,87.235,87.245,228600000.0
2009-07-27 00:32:00,87.25,87.25,87.235,87.235,69000000.0
2009-07-27 00:33:00,87.235,87.25,87.235,87.235,82800000.0
2009-07-27 00:34:00,87.235,87.235,87.235,87.235,36400000.0
2009-07-27 00:35:00,87.235,87.235,87.235,87.235,5200000.0
2009-07-27 00:36:00,87.235,87.235,87.235,87.235,36400000.0
2009-07-27 00:37:00,87.235,87.235,87.235,87.235,15600000.0
2009-07-27 00:38:00,87.24,87.24,87.235,87.235,10400000.0
2009-07-27 00:39:00,87.245,87.245,87.245,87.245,20800000.0
2009-07-27 00:40:00,87.25,87.26,87.25,87.26,31600000.0
2009-07-27 00:41:00,87.26,87.26,87.22,87.24,68600000.0
2009-07-27 00:42:00,87.225,87.24,87.225,87.24,8400000.0
2009-07-27 00:43:00,87.24,87.24,87.225,87.24,14800000.0
2009-07-27 00:44:00,87.24,87.25,87.22,87.23,59600000.0
2009-07-27 00:45:00,87.23,87.23,87.19,87.19,48400000.0
2009-07-27 00:46:00,87.22,87.22,87.22,87.22,3200000.0
2009-07-27 00:47:00,87.225,87.225,87.215,87.215,20800000.0
2009-07-27 00:48:00,87.21,87.215,87.21,87.215,10800000.0
2009-07-27 00:49:00,87.215,87.23,87.215,87.23,214000000.0
2009-07-27 00:50:00,87.225,87.225,87.22,87.225,49600000.0
2009-07-27 00:51:00,87.225,87.225,87.18,87.18,101200000.0
2009-07-27 00:52:00,87.18,87.22,87.18,87.22,66400000.0
2009-07-27 00:53:00,87.225,87.225,87.225,87.225,15600000.0
2009-07-27 00:54:00,87.22,87.22,87.215,87.22,50800000.0
2009-07-27 00:55:00,87.225,87.235,87.225,87.235,46400000.0
2009-07-27 00:56:00,87.216,87.216,87.212,87.216,40800000.0
2009-07-27 00:57:00,87.23,87.23,87.225,87.225,40800000.0
2009-07-27 00:58:00,87.225,87.225,87.225,87.225,66000000.0
2009-07-27 00:59:00,87.225,87.225,87.2,87.22,65400000.0
2009-07-27 01:00:00,87.22,87.22,87.205,87.21,232800000.0
2009-07-27 01:01:00,87.21,87.225,87.205,87.205,78000000.0
2009-07-27 01:02:00,87.215,87.215,87.215,87.215,20800000.0
2009-07-27 01:03:00,87.215,87.215,87.215,87.215,38400000.0
2009-07-27 01:04:00,87.22,87.22,87.21,87.21,40000000.0
2009-07-27 01:05:00,87.21,87.21,87.195,87.2,168000001.0
2009-07-27 01:06:00,87.195,87.195,87.195,87.195,46400000.0
2009-07-27 01:07:00,87.195,87.195,87.18,87.185,189200000.0
2009-07-27 01:08:00,87.185,87.19,87.18,87.18,62800000.0
2009-07-27 01:09:00,87.19,87.19,87.19,87.19,50400000.0
2009-07-27 01:10:00,87.19,87.19,87.18,87.185,293200000.0
2009-07-27 01:11:00,87.185,87.185,87.185,87.185,52000000.0
2009-07-27 01:12:00,87.185,87.21,87.185,87.205,175200000.0
2009-07-27 01:13:00,87.21,87.21,87.19,87.21,288400000.0
2009-07-27 01:14:00,87.195,87.21,87.19,87.19,233199999.0
2009-07-27 01:15:00,87.195,87.2,87.17,87.17,136800000.0
2009-07-27 01:16:00,87.17,87.17,87.15,87.155,44400000.0
2009-07-27 01:17:00,87.16,87.19,87.16,87.18,242799999.0
2009-07-27 01:18:00,87.18,87.19,87.175,87.175,20000000.0
2009-07-27 01:19:00,87.175,87.175,87.175,87.175,5200000.0
2009-07-27 01:20:00,87.19,87.19,87.15,87.155,88000000.0
2009-07-27 01:21:00,87.16,87.16,87.145,87.15,82400000.0
2009-07-27 01:22:00,87.15,87.16,87.15,87.16,62000000.0
2009-07-27 01:23:00,87.16,87.17,87.15,87.15,69200000.0
2009-07-27 01:24:00,87.15,87.16,87.15,87.16,57600000.0
2009-07-27 01:25:00,87.16,87.18,87.16,87.18,121200000.0
2009-07-27 01:26:00,87.18,87.18,87.13,87.135,116800000.0
2009-07-27 01:27:00,87.14,87.16,87.13,87.15,307200000.0
2009-07-27 01:28:00,87.15,87.15,87.135,87.135,32000000.0
2009-07-27 01:29:00,87.135,87.145,87.135,87.145,104000000.0
2009-07-27 01:30:00,87.145,87.16,87.145,87.16,67600000.0
2009-07-27 01:31:00,87.16,87.16,87.15,87.15,31600000.0
2009-07-27 01:32:00,87.15,87.16,87.15,87.16,36800000.0
2009-07-27 01:33:00,87.16,87.17,87.155,87.155,76000000.0
2009-07-27 01:34:00,87.16,87.16,87.14,87.14,132000000.0
2009-07-27 01:35:00,87.15,87.15,87.135,87.145,66800000.0
2009-07-27 01:36:00,87.145,87.15,87.135,87.145,53200000.0
2009-07-27 01:37:00,87.145,87.15,87.145,87.15,48400000.0
2009-07-27 01:38:00,87.16,87.2,87.16,87.195,150400000.0
2009-07-27 01:39:00,87.2,87.23,87.2,87.23,64400000.0
2009-07-27 01:40:00,87.22,87.24,87.22,87.23,73600000.0
2009-07-27 01:41:00,87.23,87.23,87.215,87.215,8400000.0
2009-07-27 01:42:00,87.215,87.22,87.19,87.195,200000000.0
2009-07-27 01:43:00,87.195,87.195,87.195,87.195,5200000.0
2009-07-27 01:44:00,87.21,87.21,87.19,87.19,44400000.0
2009-07-27 01:45:00,87.2,87.2,87.17,87.19,88800000.0
2009-07-27 01:46:00,87.19,87.2,87.175,87.175,98400000.0
2009-07-27 01:47:00,87.175,87.175,87.135,87.135,104000000.0
2009-07-27 01:48:00,87.13,87.13,87.115,87.12,53600000.0
2009-07-27 01:49:00,87.12,87.12,87.115,87.12,39600000.0
2009-07-27 01:50:00,87.12,87.125,87.115,87.125,124400000.0
2009-07-27 01:51:00,87.13,87.155,87.12,87.15,139200000.0
2009-07-27 01:52:00,87.15,87.15,87.11,87.115,122000000.0
2009-07-27 01:53:00,87.115,87.14,87.11,87.125,83200000.0
2009-07-27 01:54:00,87.125,87.145,87.125,87.135,27600000.0
2009-07-27 01:55:00,87.12,87.12,87.12,87.12,16400000.0
2009-07-27 01:56:00,87.12,87.135,87.105,87.105,122799999.0
2009-07-27 01:57:00,87.105,87.105,87.08,87.1,134399999.0
2009-07-27 01:58:00,87.08,87.09,87.075,87.085,250799999.0
2009-07-27 01:59:00,87.085,87.095,87.08,87.085,88800000.0
2009-07-27 02:00:00,87.085,87.12,87.08,87.08,245200000.0
2009-07-27 02:01:00,87.075,87.08,87.045,87.05,186600000.0
2009-07-27 02:02:00,87.055,87.065,87.045,87.045,276400000.0
2009-07-27 02:03:00,87.05,87.09,87.05,87.09,378600000.0
2009-07-27 02:04:00,87.095,87.095,87.07,87.085,99800000.0
2009-07-27 02:05:00,87.09,87.11,87.085,87.1,332800000.0
2009-07-27 02:06:00,87.1,87.1,87.045,87.05,177600000.0
2009-07-27 02:07:00,87.045,87.065,87.04,87.05,169600000.0
2009-07-27 02:08:00,87.05,87.085,87.05,87.085,81600000.0
2009-07-27 02:09:00,87.085,87.105,87.08,87.085,297000000.0
2009-07-27 02:10:00,87.09,87.11,87.09,87.11,183000000.0
2009-07-27 02:11:00,87.11,87.11,87.1,87.105,75400000.0
2009-07-27 02:12:00,87.105,87.125,87.105,87.115,255800000.0
2009-07-27 02:13:00,87.115,87.12,87.11,87.11,128800000.0
2009-07-27 02:14:00,87.11,87.11,87.065,87.085,267400000.0
2009-07-27 02:15:00,87.085,87.095,87.08,87.085,151400000.0
2009-07-27 02:16:00,87.085,87.13,87.085,87.12,201600000.0
2009-07-27 02:17:00,87.12,87.14,87.115,87.125,212800000.0
2009-07-27 02:18:00,87.125,87.13,87.11,87.13,216000000.0
2009-07-27 02:19:00,87.13,87.155,87.11,87.11,171200000.0
2009-07-27 02:20:00,87.115,87.125,87.105,87.115,135200000.0
2009-07-27 02:21:00,87.115,87.13,87.115,87.13,163600000.0
2009-07-27 02:22:00,87.135,87.135,87.13,87.13,58000000.0
2009-07-27 02:23:00,87.13,87.15,87.13,87.15,110800000.0
2009-07-27 02:24:00,87.155,87.19,87.15,87.19,154800000.0
2009-07-27 02:25:00,87.185,87.215,87.185,87.21,138800000.0
2009-07-27 02:26:00,87.21,87.225,87.205,87.22,107600000.0
2009-07-27 02:27:00,87.225,87.235,87.225,87.235,38400000.0
2009-07-27 02:28:00,87.225,87.24,87.225,87.225,156800000.0
2009-07-27 02:29:00,87.22,87.22,87.21,87.215,52000000.0
2009-07-27 02:30:00,87.215,87.225,87.21,87.21,118400000.0
2009-07-27 02:31:00,87.21,87.22,87.2,87.205,195000000.0
2009-07-27 02:32:00,87.21,87.215,87.2,87.205,110600000.0
2009-07-27 02:33:00,87.205,87.24,87.2,87.23,88400000.0
2009-07-27 02:34:00,87.205,87.275,87.205,87.275,132400000.0
2009-07-27 02:35:00,87.265,87.27,87.255,87.26,140400000.0
2009-07-27 02:36:00,87.265,87.275,87.245,87.245,522400000.0
2009-07-27 02:37:00,87.235,87.25,87.235,87.25,45600000.0
2009-07-27 02:38:00,87.25,87.28,87.225,87.275,218400000.0
2009-07-27 02:39:00,87.28,87.36,87.28,87.34,259400000.0
2009-07-27 02:40:00,87.335,87.345,87.285,87.29,199200000.0
2009-07-27 02:41:00,87.285,87.34,87.27,87.335,232600000.0
2009-07-27 02:42:00,87.335,87.36,87.33,87.35,123000000.0
2009-07-27 02:43:00,87.345,87.37,87.345,87.355,236200000.0
2009-07-27 02:44:00,87.355,87.375,87.34,87.35,303600000.0
2009-07-27 02:45:00,87.345,87.35,87.295,87.295,194400000.0
2009-07-27 02:46:00,87.295,87.33,87.29,87.31,120000000.0
2009-07-27 02:47:00,87.31,87.315,87.285,87.315,70400000.0
2009-07-27 02:48:00,87.315,87.34,87.315,87.34,89600000.0
2009-07-27 02:49:00,87.325,87.335,87.325,87.335,38400000.0
2009-07-27 02:50:00,87.335,87.335,87.3,87.31,91600000.0
2009-07-27 02:51:00,87.31,87.31,87.3,87.3,166400000.0
2009-07-27 02:52:00,87.3,87.31,87.28,87.305,187600000.0
2009-07-27 02:53:00,87.31,87.32,87.29,87.31,146800000.0
2009-07-27 02:54:00,87.305,87.345,87.25,87.25,444800000.0
2009-07-27 02:55:00,87.24,87.295,87.24,87.285,356400000.0
2009-07-27 02:56:00,87.28,87.295,87.26,87.275,136000000.0
2009-07-27 02:57:00,87.275,87.275,87.25,87.25,188400000.0
2009-07-27 02:58:00,87.25,87.28,87.24,87.27,229200000.0
2009-07-27 02:59:00,87.265,87.285,87.265,87.285,77000000.0
2009-07-27 03:00:00,87.275,87.275,87.265,87.265,25600000.0
2009-07-27 03:01:00,87.265,87.285,87.265,87.285,70000000.0
2009-07-27 03:02:00,87.29,87.295,87.265,87.295,185200000.0
2009-07-27 03:03:00,87.295,87.35,87.295,87.345,236199999.0
2009-07-27 03:04:00,87.35,87.355,87.345,87.355,198800000.0
2009-07-27 03:05:00,87.35,87.35,87.33,87.33,54000000.0
2009-07-27 03:06:00,87.33,87.33,87.32,87.32,101600000.0
2009-07-27 03:07:00,87.33,87.335,87.315,87.315,147200000.0
2009-07-27 03:08:00,87.33,87.36,87.325,87.355,187200000.0
2009-07-27 03:09:00,87.355,87.42,87.355,87.42,390400000.0
2009-07-27 03:10:00,87.415,87.475,87.41,87.42,269200000.0
2009-07-27 03:11:00,87.42,87.425,87.395,87.395,194200000.0
2009-07-27 03:12:00,87.39,87.41,87.39,87.41,90400000.0
2009-07-27 03:13:00,87.41,87.41,87.38,87.39,272199997.0
2009-07-27 03:14:00,87.395,87.4,87.385,87.39,233400000.0
2009-07-27 03:15:00,87.385,87.4,87.37,87.385,355199999.0
2009-07-27 03:16:00,87.39,87.39,87.38,87.38,141200000.0
2009-07-27 03:17:00,87.385,87.385,87.37,87.375,116800000.0
2009-07-27 03:18:00,87.375,87.38,87.375,87.375,172400000.0
2009-07-27 03:19:00,87.38,87.38,87.37,87.38,63600000.0
2009-07-27 03:20:00,87.38,87.385,87.37,87.375,130000000.0
2009-07-27 03:21:00,87.375,87.38,87.375,87.375,86800000.0
2009-07-27 03:22:00,87.375,87.38,87.315,87.33,220200000.0
2009-07-27 03:23:00,87.33,87.335,87.33,87.335,22400000.0
2009-07-27 03:24:00,87.33,87.36,87.33,87.36,142000000.0
2009-07-27 03:25:00,87.355,87.355,87.345,87.35,190000000.0
2009-07-27 03:26:00,87.35,87.35,87.31,87.31,75200000.0
2009-07-27 03:27:00,87.29,87.305,87.28,87.305,157599999.0
2009-07-27 03:28:00,87.305,87.32,87.305,87.32,18000000.0
2009-07-27 03:29:00,87.305,87.305,87.29,87.29,64000000.0
2009-07-27 03:30:00,87.275,87.28,87.255,87.26,185600000.0
2009-07-27 03:31:00,87.26,87.265,87.26,87.26,67200000.0
2009-07-27 03:32:00,87.26,87.26,87.255,87.255,32000000.0
2009-07-27 03:33:00,87.255,87.255,87.235,87.245,150400000.0
2009-07-27 03:34:00,87.25,87.27,87.25,87.26,137200000.0
2009-07-27 03:35:00,87.26,87.265,87.255,87.255,44800000.0
2009-07-27 03:36:00,87.255,87.255,87.255,87.255,48000000.0
2009-07-27 03:37:00,87.255,87.255,87.245,87.25,80000000.0
2009-07-27 03:38:00,87.25,87.305,87.25,87.295,137600000.0
2009-07-27 03:39:00,87.295,87.3,87.295,87.3,25600000.0
2009-07-27 03:40:00,87.295,87.335,87.295,87.33,52800000.0
2009-07-27 03:41:00,87.335,87.37,87.335,87.37,48000000.0
2009-07-27 03:42:00,87.365,87.37,87.35,87.35,80000000.0
2009-07-27 03:43:00,87.35,87.365,87.35,87.36,70400000.0
2009-07-27 03:44:00,87.365,87.37,87.35,87.36,86400000.0
2009-07-27 03:45:00,87.365,87.375,87.31,87.325,128000000.0
2009-07-27 03:46:00,87.32,87.325,87.31,87.315,70400000.0
2009-07-27 03:47:00,87.315,87.325,87.315,87.325,70400000.0
2009-07-27 03:48:00,87.325,87.325,87.325,87.325,6400000.0
2009-07-27 03:49:00,87.325,87.33,87.325,87.33,64000000.0
2009-07-27 03:50:00,87.33,87.335,87.325,87.335,96000000.0
2009-07-27 03:51:00,87.335,87.34,87.33,87.33,134400000.0
2009-07-27 03:52:00,87.33,87.335,87.325,87.325,38400000.0
2009-07-27 03:53:00,87.32,87.32,87.295,87.305,282400000.0
2009-07-27 03:54:00,87.295,87.3,87.275,87.275,141600000.0
2009-07-27 03:55:00,87.275,87.295,87.275,87.28,60800000.0
2009-07-27 03:56:00,87.28,87.29,87.275,87.29,207800000.0
2009-07-27 03:57:00,87.285,87.29,87.28,87.285,38400000.0
2009-07-27 03:58:00,87.29,87.315,87.29,87.31,67200000.0
2009-07-27 03:59:00,87.295,87.295,87.27,87.275,72000000.0
2009-07-27 04:00:00,87.275,87.285,87.275,87.275,112000000.0
2009-07-27 04:01:00,87.275,87.285,87.27,87.27,131200000.0
2009-07-27 04:02:00,87.27,87.28,87.255,87.265,100800000.0
2009-07-27 04:03:00,87.265,87.3,87.235,87.265,236800000.0
2009-07-27 04:04:00,87.27,87.27,87.24,87.24,172800000.0
2009-07-27 04:05:00,87.24,87.24,87.23,87.23,210400000.0
2009-07-27 04:06:00,87.23,87.245,87.225,87.23,335200000.0
2009-07-27 04:07:00,87.225,87.225,87.21,87.225,261600000.0
2009-07-27 04:08:00,87.225,87.23,87.22,87.22,194800000.0
2009-07-27 04:09:00,87.22,87.235,87.22,87.22,195200000.0
2009-07-27 04:10:00,87.215,87.215,87.195,87.2,132800000.0
2009-07-27 04:11:00,87.2,87.2,87.185,87.19,146800000.0
2009-07-27 04:12:00,87.18,87.185,87.165,87.175,190600000.0
2009-07-27 04:13:00,87.18,87.18,87.17,87.175,121200000.0
2009-07-27 04:14:00,87.17,87.2,87.17,87.195,305199999.0
2009-07-27 04:15:00,87.195,87.2,87.185,87.2,145200000.0
2009-07-27 04:16:00,87.2,87.26,87.2,87.25,364200002.0
2009-07-27 04:17:00,87.25,87.25,87.22,87.23,211400000.0
2009-07-27 04:18:00,87.23,87.245,87.215,87.215,149600000.0
2009-07-27 04:19:00,87.21,87.265,87.21,87.265,90400000.0
2009-07-27 04:20:00,87.255,87.265,87.255,87.255,57600000.0
2009-07-27 04:21:00,87.255,87.255,87.245,87.245,47400000.0
2009-07-27 04:22:00,87.245,87.245,87.235,87.24,108800000.0
2009-07-27 04:23:00,87.235,87.235,87.22,87.22,69200000.0
2009-07-27 04:24:00,87.22,87.225,87.22,87.225,6400000.0
2009-07-27 04:25:00,87.225,87.225,87.225,87.225,6400000.0
2009-07-27 04:26:00,87.22,87.22,87.22,87.22,19200000.0
2009-07-27 04:27:00,87.22,87.23,87.22,87.23,143600000.0
2009-07-27 04:28:00,87.23,87.245,87.23,87.245,218000001.0
2009-07-27 04:29:00,87.245,87.245,87.23,87.23,48200000.0
2009-07-27 04:30:00,87.225,87.225,87.225,87.225,32000000.0
2009-07-27 04:31:00,87.225,87.225,87.225,87.225,9600000.0
2009-07-27 04:32:00,87.215,87.255,87.215,87.255,110800000.0
2009-07-27 04:33:00,87.255,87.255,87.23,87.235,116000000.0
2009-07-27 04:34:00,87.235,87.245,87.235,87.235,166000000.0
2009-07-27 04:35:00,87.235,87.24,87.22,87.22,290000000.0
2009-07-27 04:36:00,87.22,87.24,87.22,87.235,118000000.0
2009-07-27 04:37:00,87.235,87.235,87.235,87.235,3200000.0
2009-07-27 04:38:00,87.24,87.24,87.24,87.24,3200000.0
2009-07-27 04:39:00,87.24,87.245,87.23,87.245,54400000.0
2009-07-27 04:40:00,87.245,87.255,87.245,87.255,89600000.0
2009-07-27 04:41:00,87.25,87.25,87.25,87.25,12800000.0
2009-07-27 04:42:00,87.25,87.25,87.25,87.25,3200000.0
2009-07-27 04:43:00,87.245,87.25,87.245,87.245,51200000.0
2009-07-27 04:44:00,87.245,87.245,87.245,87.245,3200000.0
2009-07-27 04:45:00,87.245,87.245,87.24,87.24,41600000.0
2009-07-27 04:46:00,87.24,87.255,87.24,87.255,38400000.0
2009-07-27 04:47:00,87.26,87.26,87.24,87.245,44800000.0
2009-07-27 04:48:00,87.24,87.25,87.24,87.24,35200000.0
2009-07-27 04:49:00,87.24,87.245,87.23,87.23,35200000.0
2009-07-27 04:50:00,87.23,87.23,87.23,87.23,28800000.0
2009-07-27 04:51:00,87.245,87.26,87.245,87.26,30800000.0
2009-07-27 04:52:00,87.26,87.26,87.26,87.26,17200000.0
2009-07-27 04:53:00,87.265,87.27,87.265,87.27,12600000.0
2009-07-27 04:54:00,87.25,87.275,87.245,87.245,48400000.0
2009-07-27 04:55:00,87.245,87.255,87.245,87.255,21200000.0
2009-07-27 04:56:00,87.255,87.26,87.255,87.26,25600000.0
2009-07-27 04:57:00,87.26,87.29,87.25,87.285,130800000.0
2009-07-27 04:58:00,87.285,87.305,87.275,87.3,122400000.0
2009-07-27 04:59:00,87.3,87.325,87.3,87.325,28000000.0
2009-07-27 05:00:00,87.335,87.335,87.325,87.325,12800000.0
2009-07-27 05:01:00,87.335,87.355,87.335,87.355,48000000.0
2009-07-27 05:02:00,87.35,87.355,87.34,87.34,54600000.0
2009-07-27 05:03:00,87.34,87.345,87.335,87.335,100000001.0
2009-07-27 05:04:00,87.335,87.335,87.31,87.31,72400000.0
2009-07-27 05:05:00,87.31,87.33,87.31,87.325,97800000.0
2009-07-27 05:06:00,87.325,87.335,87.325,87.335,54000000.0
2009-07-27 05:07:00,87.335,87.34,87.335,87.335,63800001.0
2009-07-27 05:08:00,87.317,87.319,87.317,87.319,71000000.0
2009-07-27 05:09:00,87.335,87.355,87.335,87.34,71000000.0
2009-07-27 05:10:00,87.34,87.345,87.335,87.335,25000000.0
2009-07-27 05:11:00,87.335,87.345,87.33,87.345,61000000.0
2009-07-27 05:12:00,87.35,87.355,87.325,87.33,150000000.0
2009-07-27 05:13:00,87.33,87.33,87.33,87.33,43800000.0
2009-07-27 05:14:00,87.309,87.311,87.309,87.31,6400000.0
2009-07-27 05:15:00,87.33,87.33,87.33,87.33,6400000.0
2009-07-27 05:16:00,87.33,87.33,87.325,87.33,71200000.0
2009-07-27 05:17:00,87.33,87.33,87.325,87.325,22400000.0
2009-07-27 05:18:00,87.325,87.335,87.325,87.335,32000000.0
2009-07-27 05:19:00,87.345,87.345,87.335,87.335,69400000.0
2009-07-27 05:20:00,87.34,87.35,87.315,87.345,147400000.0
2009-07-27 05:21:00,87.345,87.37,87.345,87.365,155800000.0
2009-07-27 05:22:00,87.37,87.37,87.35,87.35,70400000.0
2009-07-27 05:23:00,87.35,87.35,87.35,87.35,29000000.0
2009-07-27 05:24:00,87.35,87.37,87.35,87.37,164800002.0
2009-07-27 05:25:00,87.37,87.395,87.37,87.395,157800000.0
2009-07-27 05:26:00,87.39,87.4,87.38,87.38,226400000.0
2009-07-27 05:27:00,87.385,87.405,87.38,87.405,91000000.0
2009-07-27 05:28:00,87.405,87.415,87.405,87.405,155200000.0
2009-07-27 05:29:00,87.405,87.405,87.38,87.38,187000000.0
2009-07-27 05:30:00,87.38,87.38,87.36,87.37,44800000.0
2009-07-27 05:31:00,87.37,87.415,87.37,87.405,67200000.0
2009-07-27 05:32:00,87.405,87.405,87.39,87.39,54400000.0
2009-07-27 05:33:00,87.385,87.395,87.375,87.395,287200004.0
2009-07-27 05:34:00,87.395,87.395,87.395,87.395,6400000.0
2009-07-27 05:35:00,87.395,87.445,87.395,87.445,178800000.0
2009-07-27 05:36:00,87.445,87.46,87.44,87.45,369999996.0
2009-07-27 05:37:00,87.455,87.475,87.445,87.46,389800001.0
2009-07-27 05:38:00,87.45,87.45,87.445,87.45,128400000.0
2009-07-27 05:39:00,87.45,87.45,87.445,87.445,83800000.0
2009-07-27 05:40:00,87.445,87.48,87.445,87.48,193400002.0
2009-07-27 05:41:00,87.48,87.5,87.48,87.5,303200001.0
2009-07-27 05:42:00,87.495,87.515,87.495,87.515,144800001.0
2009-07-27 05:43:00,87.51,87.52,87.51,87.515,348000002.0
2009-07-27 05:44:00,87.515,87.515,87.495,87.495,573200009.0
2009-07-27 05:45:00,87.5,87.5,87.48,87.485,33600000.0
2009-07-27 05:46:00,87.48,87.48,87.46,87.46,73600000.0
2009-07-27 05:47:00,87.46,87.47,87.46,87.47,184400000.0
2009-07-27 05:48:00,87.47,87.47,87.47,87.47,6400000.0
2009-07-27 05:49:00,87.465,87.47,87.46,87.465,212000001.0
2009-07-27 05:50:00,87.465,87.48,87.46,87.48,171000000.0
2009-07-27 05:51:00,87.48,87.48,87.445,87.445,174400000.0
2009-07-27 05:52:00,87.445,87.45,87.44,87.45,83200000.0
2009-07-27 05:53:00,87.45,87.46,87.445,87.46,102400000.0
2009-07-27 05:54:00,87.46,87.495,87.46,87.465,260800001.0
2009-07-27 05:55:00,87.465,87.505,87.46,87.46,288400000.0
2009-07-27 05:56:00,87.46,87.485,87.435,87.485,203599999.0
2009-07-27 05:57:00,87.485,87.495,87.485,87.485,60800000.0
2009-07-27 05:58:00,87.49,87.5,87.475,87.48,128000000.0
2009-07-27 05:59:00,87.485,87.485,87.455,87.465,92800000.0
2009-07-27 06:00:00,87.465,87.465,87.455,87.455,92800000.0
2009-07-27 06:01:00,87.455,87.48,87.455,87.47,185600000.0
2009-07-27 06:02:00,87.47,87.51,87.47,87.51,260400000.0
2009-07-27 06:03:00,87.51,87.51,87.475,87.475,206400001.0
2009-07-27 06:04:00,87.47,87.495,87.47,87.475,310000000.0
2009-07-27 06:05:00,87.47,87.475,87.435,87.435,190400000.0
2009-07-27 06:06:00,87.435,87.435,87.4,87.42,112200000.0
2009-07-27 06:07:00,87.425,87.46,87.425,87.46,329400000.0
2009-07-27 06:08:00,87.46,87.46,87.45,87.45,25600000.0
2009-07-27 06:09:00,87.45,87.47,87.445,87.47,81200000.0
2009-07-27 06:10:00,87.455,87.46,87.45,87.45,54400000.0
2009-07-27 06:11:00,87.45,87.45,87.44,87.44,38400000.0
2009-07-27 06:12:00,87.44,87.44,87.415,87.425,67200000.0
2009-07-27 06:13:00,87.43,87.455,87.43,87.455,128800000.0
2009-07-27 06:14:00,87.455,87.46,87.42,87.42,169600000.0
2009-07-27 06:15:00,87.42,87.42,87.4,87.4,99200000.0
2009-07-27 06:16:00,87.405,87.42,87.395,87.395,50000000.0
2009-07-27 06:17:00,87.395,87.4,87.38,87.39,207200000.0
2009-07-27 06:18:00,87.39,87.41,87.38,87.41,124800000.0
2009-07-27 06:19:00,87.405,87.405,87.405,87.405,86600000.0
2009-07-27 06:20:00,87.405,87.405,87.4,87.405,195200000.0
2009-07-27 06:21:00,87.405,87.465,87.405,87.435,346800000.0
2009-07-27 06:22:00,87.43,87.44,87.41,87.41,94800000.0
2009-07-27 06:23:00,87.41,87.41,87.4,87.4,164400000.0
2009-07-27 06:24:00,87.4,87.4,87.4,87.4,19200000.0
2009-07-27 06:25:00,87.4,87.4,87.39,87.395,51600000.0
2009-07-27 06:26:00,87.395,87.4,87.39,87.4,78000000.0
2009-07-27 06:27:00,87.4,87.405,87.4,87.405,149800000.0
2009-07-27 06:28:00,87.405,87.405,87.4,87.4,77600000.0
2009-07-27 06:29:00,87.41,87.41,87.405,87.405,19600000.0
2009-07-27 06:30:00,87.41,87.43,87.41,87.425,68400000.0
2009-07-27 06:31:00,87.42,87.425,87.42,87.425,9600000.0
2009-07-27 06:32:00,87.42,87.42,87.415,87.415,22400000.0
2009-07-27 06:33:00,87.415,87.415,87.415,87.415,9600000.0
2009-07-27 06:34:00,87.41,87.415,87.41,87.415,6400000.0
2009-07-27 06:35:00,87.405,87.405,87.37,87.37,204000000.0
2009-07-27 06:36:00,87.365,87.39,87.36,87.37,360600000.0
2009-07-27 06:37:00,87.375,87.385,87.355,87.385,485200000.0
2009-07-27 06:38:00,87.38,87.38,87.36,87.36,198000001.0
2009-07-27 06:39:00,87.36,87.37,87.36,87.37,88000000.0
2009-07-27 06:40:00,87.37,87.37,87.365,87.365,44000000.0
2009-07-27 06:41:00,87.365,87.365,87.365,87.365,10800000.0
2009-07-27 06:42:00,87.37,87.37,87.36,87.37,82600000.0
2009-07-27 06:43:00,87.365,87.365,87.355,87.355,64200000.0
2009-07-27 06:44:00,87.355,87.355,87.345,87.345,144600000.0
2009-07-27 06:45:00,87.35,87.35,87.315,87.315,166199999.0
2009-07-27 06:46:00,87.31,87.335,87.31,87.325,313600000.0
2009-07-27 06:47:00,87.325,87.335,87.325,87.335,229800000.0
2009-07-27 06:48:00,87.335,87.335,87.325,87.325,207400000.0
2009-07-27 06:49:00,87.325,87.33,87.325,87.325,150800000.0
2009-07-27 06:50:00,87.33,87.33,87.325,87.325,46800000.0
2009-07-27 06:51:00,87.325,87.33,87.325,87.33,55400000.0
2009-07-27 06:52:00,87.33,87.33,87.33,87.33,24800000.0
2009-07-27 06:53:00,87.33,87.345,87.325,87.345,167800000.0
2009-07-27 06:54:00,87.345,87.365,87.345,87.36,251800000.0
2009-07-27 06:55:00,87.365,87.37,87.355,87.37,168200000.0
2009-07-27 06:56:00,87.37,87.38,87.36,87.365,69000000.0
2009-07-27 06:57:00,87.37,87.385,87.37,87.385,135400000.0
2009-07-27 06:58:00,87.385,87.395,87.385,87.39,40400000.0
2009-07-27 06:59:00,87.385,87.405,87.38,87.39,286000000.0
2009-07-27 07:00:00,87.39,87.39,87.36,87.365,327199999.0
2009-07-27 07:01:00,87.37,87.37,87.36,87.365,81600000.0
2009-07-27 07:02:00,87.365,87.37,87.355,87.365,282800000.0
2009-07-27 07:03:00,87.375,87.38,87.36,87.365,273800000.0
2009-07-27 07:04:00,87.385,87.39,87.36,87.36,36000000.0
2009-07-27 07:05:00,87.36,87.36,87.36,87.36,35200000.0
2009-07-27 07:06:00,87.37,87.38,87.35,87.36,241800000.0
2009-07-27 07:07:00,87.36,87.365,87.36,87.36,64000000.0
2009-07-27 07:08:00,87.36,87.41,87.355,87.41,325000000.0
2009-07-27 07:09:00,87.39,87.4,87.385,87.385,287000000.0
2009-07-27 07:10:00,87.39,87.39,87.365,87.375,247800000.0
2009-07-27 07:11:00,87.375,87.395,87.375,87.39,153200000.0
2009-07-27 07:12:00,87.39,87.39,87.37,87.37,108400000.0
2009-07-27 07:13:00,87.365,87.365,87.355,87.355,102000000.0
2009-07-27 07:14:00,87.355,87.37,87.355,87.37,147800000.0
2009-07-27 07:15:00,87.37,87.37,87.365,87.365,54400000.0
2009-07-27 07:16:00,87.365,87.365,87.365,87.365,28800000.0
2009-07-27 07:17:00,87.365,87.365,87.365,87.365,19200000.0
2009-07-27 07:18:00,87.37,87.37,87.36,87.36,25600000.0
2009-07-27 07:19:00,87.35,87.355,87.31,87.335,59600000.0
2009-07-27 07:20:00,87.325,87.325,87.315,87.315,109600000.0
2009-07-27 07:21:00,87.315,87.325,87.315,87.325,22400000.0
2009-07-27 07:22:00,87.32,87.345,87.32,87.345,78800000.0
2009-07-27 07:23:00,87.345,87.355,87.335,87.345,113200000.0
2009-07-27 07:24:00,87.345,87.345,87.34,87.34,37200000.0
2009-07-27 07:25:00,87.345,87.365,87.345,87.36,35400000.0
2009-07-27 07:26:00,87.365,87.375,87.355,87.365,170800000.0
2009-07-27 07:27:00,87.365,87.375,87.365,87.365,35600000.0
2009-07-27 07:28:00,87.365,87.365,87.36,87.365,72800000.0
2009-07-27 07:29:00,87.365,87.365,87.36,87.365,66000000.0
2009-07-27 07:30:00,87.365,87.375,87.365,87.365,59600000.0
2009-07-27 07:31:00,87.36,87.365,87.35,87.35,90200000.0
2009-07-27 07:32:00,87.35,87.36,87.345,87.35,76400000.0
2009-07-27 07:33:00,87.355,87.36,87.35,87.355,44800000.0
2009-07-27 07:34:00,87.345,87.345,87.295,87.295,189000000.0
2009-07-27 07:35:00,87.305,87.31,87.305,87.305,102800000.0
2009-07-27 07:36:00,87.305,87.345,87.305,87.34,200200000.0
2009-07-27 07:37:00,87.34,87.34,87.325,87.325,127200000.0
2009-07-27 07:38:00,87.325,87.325,87.31,87.32,135600001.0
2009-07-27 07:39:00,87.32,87.325,87.31,87.31,66400000.0
2009-07-27 07:40:00,87.315,87.335,87.31,87.32,190000000.0
2009-07-27 07:41:00,87.32,87.325,87.305,87.315,183200000.0
2009-07-27 07:42:00,87.315,87.315,87.315,87.315,119000000.0
2009-07-27 07:43:00,87.315,87.315,87.305,87.315,96600000.0
2009-07-27 07:44:00,87.315,87.335,87.315,87.325,119600000.0
2009-07-27 07:45:00,87.325,87.345,87.325,87.325,186000000.0
2009-07-27 07:46:00,87.325,87.335,87.325,87.325,27800000.0
2009-07-27 07:47:00,87.325,87.325,87.325,87.325,171200000.0
2009-07-27 07:48:00,87.33,87.335,87.325,87.325,161600000.0
2009-07-27 07:49:00,87.325,87.335,87.325,87.325,317199999.0
2009-07-27 07:50:00,87.325,87.39,87.325,87.385,147000000.0
2009-07-27 07:51:00,87.39,87.415,87.375,87.405,118399999.0
2009-07-27 07:52:00,87.405,87.405,87.365,87.365,175000000.0
2009-07-27 07:53:00,87.37,87.375,87.37,87.37,45000000.0
2009-07-27 07:54:00,87.37,87.37,87.365,87.37,38800000.0
2009-07-27 07:55:00,87.365,87.39,87.365,87.38,100400000.0
2009-07-27 07:56:00,87.415,87.415,87.395,87.395,88200000.0
2009-07-27 07:57:00,87.395,87.425,87.395,87.415,144600000.0
2009-07-27 07:58:00,87.415,87.445,87.415,87.43,329699999.0
2009-07-27 07:59:00,87.43,87.485,87.43,87.45,225200000.0
2009-07-27 08:00:00,87.45,87.48,87.45,87.475,292000001.0
2009-07-27 08:01:00,87.48,87.485,87.47,87.47,48800000.0
2009-07-27 08:02:00,87.475,87.495,87.475,87.495,325400000.0
2009-07-27 08:03:00,87.495,87.5,87.49,87.49,114400000.0
2009-07-27 08:04:00,87.49,87.49,87.48,87.485,71600000.0
2009-07-27 08:05:00,87.48,87.545,87.48,87.545,299400001.0
2009-07-27 08:06:00,87.54,87.56,87.53,87.55,229800000.0
2009-07-27 08:07:00,87.55,87.55,87.535,87.545,242000001.0
2009-07-27 08:08:00,87.55,87.55,87.52,87.52,368000000.0
2009-07-27 08:09:00,87.525,87.525,87.485,87.51,477000001.0
2009-07-27 08:10:00,87.515,87.525,87.5,87.505,293000000.0
2009-07-27 08:11:00,87.5,87.5,87.49,87.495,206400000.0
2009-07-27 08:12:00,87.495,87.5,87.49,87.49,202399999.0
2009-07-27 08:13:00,87.49,87.5,87.475,87.475,188400000.0
2009-07-27 08:14:00,87.475,87.48,87.465,87.465,222000000.0
2009-07-27 08:15:00,87.465,87.48,87.465,87.48,155200000.0
2009-07-27 08:16:00,87.465,87.47,87.45,87.45,267200000.0
2009-07-27 08:17:00,87.455,87.46,87.44,87.45,516400000.0
2009-07-27 08:18:00,87.45,87.485,87.445,87.455,279199999.0
2009-07-27 08:19:00,87.46,87.46,87.44,87.445,298400001.0
2009-07-27 08:20:00,87.44,87.455,87.44,87.45,160800000.0
2009-07-27 08:21:00,87.455,87.475,87.455,87.455,146200000.0
2009-07-27 08:22:00,87.455,87.47,87.455,87.47,324800000.0
2009-07-27 08:23:00,87.47,87.47,87.46,87.46,114000000.0
2009-07-27 08:24:00,87.46,87.495,87.45,87.495,251800000.0
2009-07-27 08:25:00,87.495,87.53,87.495,87.53,275000000.0
2009-07-27 08:26:00,87.525,87.53,87.5,87.51,217400000.0
2009-07-27 08:27:00,87.51,87.51,87.495,87.495,251200000.0
2009-07-27 08:28:00,87.495,87.5,87.49,87.5,66000000.0
2009-07-27 08:29:00,87.5,87.575,87.495,87.57,315000000.0
2009-07-27 08:30:00,87.565,87.57,87.555,87.57,211000000.0
2009-07-27 08:31:00,87.57,87.6,87.565,87.6,384800000.0
2009-07-27 08:32:00,87.6,87.61,87.59,87.595,399800000.0
2009-07-27 08:33:00,87.595,87.61,87.595,87.605,195600000.0
2009-07-27 08:34:00,87.605,87.62,87.585,87.615,352000000.0
2009-07-27 08:35:00,87.61,87.615,87.58,87.585,443800000.0
2009-07-27 08:36:00,87.58,87.6,87.56,87.59,179600000.0
2009-07-27 08:37:00,87.59,87.615,87.59,87.59,525000000.0
2009-07-27 08:38:00,87.585,87.615,87.585,87.595,310000000.0
2009-07-27 08:39:00,87.595,87.6,87.565,87.59,414000000.0
2009-07-27 08:40:00,87.59,87.59,87.575,87.575,104800000.0
2009-07-27 08:41:00,87.58,87.585,87.58,87.58,138600000.0
2009-07-27 08:42:00,87.58,87.595,87.57,87.585,283400000.0
2009-07-27 08:43:00,87.585,87.6,87.585,87.585,389600000.0
2009-07-27 08:44:00,87.59,87.595,87.57,87.58,381800000.0
2009-07-27 08:45:00,87.575,87.595,87.575,87.59,202400000.0
2009-07-27 08:46:00,87.59,87.595,87.585,87.585,110600000.0
2009-07-27 08:47:00,87.59,87.61,87.575,87.61,357800000.0
2009-07-27 08:48:00,87.605,87.61,87.6,87.605,146000000.0
2009-07-27 08:49:00,87.61,87.625,87.6,87.615,383399997.0
2009-07-27 08:50:00,87.615,87.67,87.6,87.655,641799997.0
2009-07-27 08:51:00,87.655,87.67,87.645,87.66,435400000.0
2009-07-27 08:52:00,87.66,87.69,87.65,87.69,480999999.0
2009-07-27 08:53:00,87.685,87.69,87.675,87.685,212800000.0
2009-07-27 08:54:00,87.695,87.72,87.695,87.72,696399999.0
2009-07-27 08:55:00,87.72,87.78,87.72,87.77,414600000.0
2009-07-27 08:56:00,87.765,87.8,87.765,87.79,493000002.0
2009-07-27 08:57:00,87.79,87.815,87.785,87.8,193000000.0
2009-07-27 08:58:00,87.795,87.805,87.77,87.77,365200001.0
2009-07-27 08:59:00,87.775,87.79,87.755,87.765,391200000.0
2009-07-27 09:00:00,87.765,87.775,87.73,87.735,767999998.0
2009-07-27 09:01:00,87.735,87.76,87.735,87.745,653000002.0
2009-07-27 09:02:00,87.745,87.77,87.74,87.77,575800000.0
2009-07-27 09:03:00,87.77,87.78,87.765,87.77,450400001.0
2009-07-27 09:04:00,87.765,87.765,87.71,87.72,593200000.0
2009-07-27 09:05:00,87.72,87.735,87.665,87.7,659600002.0
2009-07-27 09:06:00,87.7,87.735,87.655,87.655,336200003.0
2009-07-27 09:07:00,87.655,87.68,87.61,87.675,862999999.0
2009-07-27 09:08:00,87.675,87.71,87.675,87.71,755600005.0
2009-07-27 09:09:00,87.71,87.715,87.675,87.68,461400002.0
2009-07-27 09:10:00,87.68,87.71,87.675,87.705,356800000.0
2009-07-27 09:11:00,87.705,87.72,87.695,87.71,321600000.0
2009-07-27 09:12:00,87.71,87.725,87.7,87.705,389999998.0
2009-07-27 09:13:00,87.71,87.72,87.685,87.685,443199999.0
2009-07-27 09:14:00,87.685,87.73,87.675,87.73,400000001.0
2009-07-27 09:15:00,87.73,87.76,87.72,87.725,327800000.0
2009-07-27 09:16:00,87.725,87.725,87.69,87.695,459199999.0
2009-07-27 09:17:00,87.7,87.7,87.635,87.64,266200000.0
2009-07-27 09:18:00,87.64,87.695,87.615,87.695,523799999.0
2009-07-27 09:19:00,87.695,87.71,87.69,87.71,392400001.0
2009-07-27 09:20:00,87.71,87.71,87.68,87.68,221000000.0
2009-07-27 09:21:00,87.68,87.695,87.675,87.685,475999999.0
2009-07-27 09:22:00,87.69,87.695,87.67,87.675,387999999.0
2009-07-27 09:23:00,87.675,87.7,87.67,87.69,670399992.0
2009-07-27 09:24:00,87.685,87.695,87.67,87.68,853199996.0
2009-07-27 09:25:00,87.675,87.69,87.675,87.68,715799998.0
2009-07-27 09:26:00,87.68,87.695,87.68,87.695,166600000.0
2009-07-27 09:27:00,87.695,87.7,87.695,87.7,153400000.0
2009-07-27 09:28:00,87.695,87.695,87.695,87.695,52000000.0
2009-07-27 09:29:00,87.69,87.71,87.685,87.71,200000000.0
2009-07-27 09:30:00,87.705,87.71,87.67,87.67,417600002.0
2009-07-27 09:31:00,87.67,87.675,87.655,87.675,240800001.0
2009-07-27 09:32:00,87.675,87.675,87.67,87.67,100400000.0
2009-07-27 09:33:00,87.67,87.675,87.655,87.655,142000000.0
2009-07-27 09:34:00,87.655,87.655,87.62,87.635,455000004.0
2009-07-27 09:35:00,87.635,87.635,87.61,87.61,270400000.0
2009-07-27 09:36:00,87.61,87.635,87.6,87.62,684799996.0
2009-07-27 09:37:00,87.62,87.645,87.62,87.64,267399999.0
2009-07-27 09:38:00,87.64,87.64,87.625,87.63,314999998.0
2009-07-27 09:39:00,87.635,87.635,87.6,87.6,189600000.0
2009-07-27 09:40:00,87.6,87.6,87.57,87.58,504600001.0
2009-07-27 09:41:00,87.58,87.58,87.56,87.575,311600000.0
2009-07-27 09:42:00,87.575,87.58,87.525,87.54,556999999.0
2009-07-27 09:43:00,87.535,87.555,87.505,87.52,737199998.0
2009-07-27 09:44:00,87.52,87.55,87.51,87.525,415600000.0
2009-07-27 09:45:00,87.53,87.55,87.53,87.535,231600000.0
2009-07-27 09:46:00,87.54,87.54,87.515,87.525,318199999.0
2009-07-27 09:47:00,87.525,87.595,87.525,87.585,597400001.0
2009-07-27 09:48:00,87.585,87.605,87.52,87.555,384599999.0
2009-07-27 09:49:00,87.56,87.595,87.545,87.59,454200001.0
2009-07-27 09:50:00,87.59,87.675,87.59,87.635,704200000.0
2009-07-27 09:51:00,87.635,87.635,87.585,87.595,482399999.0
2009-07-27 09:52:00,87.595,87.595,87.555,87.555,514399999.0
2009-07-27 09:53:00,87.555,87.565,87.545,87.555,286399999.0
2009-07-27 09:54:00,87.555,87.595,87.545,87.57,485400000.0
2009-07-27 09:55:00,87.57,87.61,87.57,87.6,436000000.0
2009-07-27 09:56:00,87.6,87.64,87.585,87.6,480000000.0
2009-07-27 09:57:00,87.595,87.6,87.59,87.59,139000000.0
2009-07-27 09:58:00,87.585,87.59,87.57,87.57,208200000.0
2009-07-27 09:59:00,87.57,87.58,87.545,87.56,373800000.0
2009-07-27 10:00:00,87.555,87.61,87.54,87.585,502199998.0
2009-07-27 10:01:00,87.585,87.585,87.575,87.575,154400000.0
2009-07-27 10:02:00,87.575,87.58,87.545,87.57,531400003.0
2009-07-27 10:03:00,87.57,87.57,87.56,87.56,173600000.0
2009-07-27 10:04:00,87.565,87.63,87.565,87.62,750000001.0
2009-07-27 10:05:00,87.63,87.64,87.605,87.62,604000000.0
2009-07-27 10:06:00,87.62,87.635,87.615,87.635,407600000.0
2009-07-27 10:07:00,87.64,87.645,87.595,87.62,502999998.0
2009-07-27 10:08:00,87.625,87.655,87.615,87.64,383600000.0
2009-07-27 10:09:00,87.64,87.64,87.61,87.615,301800000.0
2009-07-27 10:10:00,87.615,87.625,87.595,87.61,288800001.0
2009-07-27 10:11:00,87.61,87.62,87.595,87.61,356799997.0
2009-07-27 10:12:00,87.61,87.625,87.59,87.59,149800000.0
2009-07-27 10:13:00,87.6,87.605,87.56,87.585,662999999.0
2009-07-27 10:14:00,87.585,87.61,87.58,87.61,539799999.0
2009-07-27 10:15:00,87.615,87.68,87.605,87.63,571600000.0
2009-07-27 10:16:00,87.635,87.665,87.635,87.665,396000003.0
2009-07-27 10:17:00,87.66,87.665,87.64,87.64,243400000.0
2009-07-27 10:18:00,87.645,87.675,87.645,87.665,96000000.0
2009-07-27 10:19:00,87.665,87.69,87.655,87.685,471199995.0
2009-07-27 10:20:00,87.685,87.69,87.64,87.66,329800000.0
2009-07-27 10:21:00,87.66,87.675,87.63,87.64,296799998.0
2009-07-27 10:22:00,87.645,87.675,87.645,87.655,137800000.0
2009-07-27 10:23:00,87.665,87.665,87.59,87.64,330200000.0
2009-07-27 10:24:00,87.635,87.67,87.635,87.665,360800000.0
2009-07-27 10:25:00,87.665,87.665,87.655,87.66,297600000.0
2009-07-27 10:26:00,87.65,87.65,87.575,87.58,576800000.0
2009-07-27 10:27:00,87.58,87.6,87.52,87.54,392200000.0
2009-07-27 10:28:00,87.54,87.57,87.54,87.55,518200000.0
2009-07-27 10:29:00,87.55,87.555,87.515,87.55,389800000.0
2009-07-27 10:30:00,87.545,87.57,87.545,87.57,157400000.0
2009-07-27 10:31:00,87.57,87.575,87.565,87.57,109600000.0
2009-07-27 10:32:00,87.575,87.61,87.57,87.605,618600000.0
2009-07-27 10:33:00,87.605,87.625,87.6,87.62,472199995.0
2009-07-27 10:34:00,87.63,87.635,87.56,87.59,689200000.0
2009-07-27 10:35:00,87.59,87.615,87.59,87.595,196199999.0
2009-07-27 10:36:00,87.565,87.575,87.54,87.57,746600000.0
2009-07-27 10:37:00,87.57,87.575,87.555,87.56,382600001.0
2009-07-27 10:38:00,87.56,87.575,87.535,87.54,147800000.0
2009-07-27 10:39:00,87.54,87.545,87.525,87.535,165400000.0
2009-07-27 10:40:00,87.53,87.55,87.52,87.53,66000000.0
2009-07-27 10:41:00,87.53,87.61,87.53,87.6,499799997.0
2009-07-27 10:42:00,87.6,87.62,87.595,87.61,366600000.0
2009-07-27 10:43:00,87.61,87.61,87.605,87.605,240800000.0
2009-07-27 10:44:00,87.595,87.615,87.595,87.615,221400000.0
2009-07-27 10:45:00,87.61,87.61,87.605,87.605,231400000.0
2009-07-27 10:46:00,87.605,87.645,87.6,87.645,262600000.0
2009-07-27 10:47:00,87.645,87.65,87.635,87.65,298800000.0
2009-07-27 10:48:00,87.645,87.685,87.645,87.68,631999998.0
2009-07-27 10:49:00,87.68,87.7,87.68,87.69,453600000.0
2009-07-27 10:50:00,87.69,87.695,87.67,87.685,323999999.0
2009-07-27 10:51:00,87.685,87.735,87.68,87.735,385800000.0
2009-07-27 10:52:00,87.735,87.75,87.725,87.745,606400000.0
2009-07-27 10:53:00,87.74,87.77,87.735,87.77,433000000.0
2009-07-27 10:54:00,87.77,87.77,87.745,87.76,281800000.0
2009-07-27 10:55:00,87.76,87.76,87.725,87.75,520799999.0
2009-07-27 10:56:00,87.75,87.75,87.745,87.745,240400000.0
2009-07-27 10:57:00,87.755,87.775,87.745,87.755,309600000.0
2009-07-27 10:58:00,87.755,87.755,87.735,87.745,143800000.0
2009-07-27 10:59:00,87.745,87.75,87.725,87.73,319800000.0
2009-07-27 11:00:00,87.73,87.745,87.73,87.745,196400000.0
2009-07-27 11:01:00,87.745,87.78,87.745,87.78,428600000.0
2009-07-27 11:02:00,87.78,87.79,87.735,87.735,456200000.0
2009-07-27 11:03:00,87.735,87.735,87.715,87.715,251600000.0
2009-07-27 11:04:00,87.72,87.74,87.715,87.72,403199999.0
2009-07-27 11:05:00,87.72,87.74,87.71,87.72,292600000.0
2009-07-27 11:06:00,87.72,87.735,87.705,87.715,546599996.0
2009-07-27 11:07:00,87.725,87.73,87.695,87.695,335600000.0
2009-07-27 11:08:00,87.69,87.7,87.685,87.69,160200000.0
2009-07-27 11:09:00,87.69,87.7,87.68,87.695,269600000.0
2009-07-27 11:10:00,87.695,87.705,87.675,87.705,258800000.0
2009-07-27 11:11:00,87.705,87.74,87.705,87.73,258000000.0
2009-07-27 11:12:00,87.73,87.74,87.73,87.74,94000000.0
2009-07-27 11:13:00,87.74,87.745,87.73,87.74,260600000.0
2009-07-27 11:14:00,87.74,87.76,87.73,87.76,280800000.0
2009-07-27 11:15:00,87.765,87.8,87.765,87.79,247400000.0
2009-07-27 11:16:00,87.79,87.795,87.745,87.75,363800000.0
2009-07-27 11:17:00,87.745,87.75,87.715,87.725,420000000.0
2009-07-27 11:18:00,87.725,87.73,87.725,87.73,90400000.0
2009-07-27 11:19:00,87.725,87.75,87.725,87.745,246400000.0
2009-07-27 11:20:00,87.74,87.76,87.74,87.75,323400000.0
2009-07-27 11:21:00,87.76,87.795,87.76,87.78,444600000.0
2009-07-27 11:22:00,87.785,87.84,87.785,87.83,353000000.0
2009-07-27 11:23:00,87.83,87.845,87.81,87.825,270200004.0
2009-07-27 11:24:00,87.82,87.835,87.81,87.83,438400001.0
2009-07-27 11:25:00,87.835,87.855,87.83,87.835,408800003.0
2009-07-27 11:26:00,87.83,87.85,87.81,87.81,402800002.0
2009-07-27 11:27:00,87.81,87.835,87.81,87.825,403400002.0
2009-07-27 11:28:00,87.85,87.85,87.805,87.81,345800000.0
2009-07-27 11:29:00,87.81,87.815,87.79,87.81,413000000.0
2009-07-27 11:30:00,87.81,87.84,87.805,87.825,373800000.0
2009-07-27 11:31:00,87.825,87.83,87.805,87.805,209000001.0
2009-07-27 11:32:00,87.81,87.82,87.8,87.805,277800000.0
2009-07-27 11:33:00,87.805,87.84,87.8,87.835,384800000.0
2009-07-27 11:34:00,87.835,87.845,87.815,87.83,545400000.0
2009-07-27 11:35:00,87.83,87.835,87.82,87.82,235800000.0
2009-07-27 11:36:00,87.82,87.84,87.82,87.84,105400000.0
2009-07-27 11:37:00,87.84,87.855,87.83,87.83,262400001.0
2009-07-27 11:38:00,87.825,87.84,87.815,87.835,489800000.0
2009-07-27 11:39:00,87.83,87.85,87.815,87.85,475400000.0
2009-07-27 11:40:00,87.85,87.865,87.845,87.855,216000002.0
2009-07-27 11:41:00,87.855,87.855,87.835,87.835,232400003.0
2009-07-27 11:42:00,87.835,87.84,87.82,87.83,165600000.0
2009-07-27 11:43:00,87.83,87.85,87.83,87.85,128600000.0
2009-07-27 11:44:00,87.85,87.85,87.835,87.835,261999997.0
2009-07-27 11:45:00,87.84,87.865,87.83,87.86,758400005.0
2009-07-27 11:46:00,87.865,87.905,87.855,87.9,602199999.0
2009-07-27 11:47:00,87.9,87.945,87.9,87.935,565799998.0
2009-07-27 11:48:00,87.935,87.94,87.9,87.91,136000000.0
2009-07-27 11:49:00,87.91,87.91,87.885,87.9,223600000.0
2009-07-27 11:50:00,87.895,87.9,87.89,87.89,179600000.0
2009-07-27 11:51:00,87.89,87.91,87.89,87.9,226600000.0
2009-07-27 11:52:00,87.9,87.945,87.9,87.935,356800000.0
2009-07-27 11:53:00,87.93,87.96,87.93,87.96,402600000.0
2009-07-27 11:54:00,87.96,87.96,87.89,87.905,569800001.0
2009-07-27 11:55:00,87.905,87.905,87.83,87.83,305600000.0
2009-07-27 11:56:00,87.83,87.86,87.825,87.84,647200002.0
2009-07-27 11:57:00,87.84,87.865,87.84,87.86,281800002.0
2009-07-27 11:58:00,87.86,87.86,87.86,87.86,58000000.0
2009-07-27 11:59:00,87.86,87.88,87.855,87.87,115400000.0
2009-07-27 12:00:00,87.87,87.875,87.865,87.87,107200000.0
2009-07-27 12:01:00,87.87,87.87,87.84,87.86,238000000.0
2009-07-27 12:02:00,87.86,87.88,87.86,87.875,398800000.0
2009-07-27 12:03:00,87.845,87.85,87.835,87.845,285800000.0
2009-07-27 12:04:00,87.845,87.85,87.81,87.81,206000000.0
2009-07-27 12:05:00,87.81,87.81,87.755,87.79,333600002.0
2009-07-27 12:06:00,87.795,87.8,87.78,87.785,297200001.0
2009-07-27 12:07:00,87.78,87.8,87.775,87.79,598199996.0
2009-07-27 12:08:00,87.79,87.845,87.79,87.82,343800000.0
2009-07-27 12:09:00,87.82,87.855,87.82,87.85,212200000.0
2009-07-27 12:10:00,87.855,87.875,87.85,87.87,443200003.0
2009-07-27 12:11:00,87.865,87.88,87.865,87.87,268200000.0
2009-07-27 12:12:00,87.875,87.88,87.865,87.87,246399999.0
2009-07-27 12:13:00,87.865,87.865,87.845,87.85,152800000.0
2009-07-27 12:14:00,87.845,87.865,87.83,87.84,861800000.0
2009-07-27 12:15:00,87.84,87.85,87.825,87.845,459599998.0
2009-07-27 12:16:00,87.84,87.88,87.84,87.855,365400000.0
2009-07-27 12:17:00,87.855,87.875,87.85,87.85,395600000.0
2009-07-27 12:18:00,87.85,87.86,87.835,87.845,443200003.0
2009-07-27 12:19:00,87.84,87.86,87.84,87.855,178400000.0
2009-07-27 12:20:00,87.855,87.86,87.845,87.855,250800000.0
2009-07-27 12:21:00,87.855,87.87,87.85,87.855,119800000.0
2009-07-27 12:22:00,87.855,87.865,87.82,87.835,277800003.0
2009-07-27 12:23:00,87.835,87.855,87.83,87.85,239800000.0
2009-07-27 12:24:00,87.86,87.875,87.86,87.865,201400000.0
2009-07-27 12:25:00,87.865,87.885,87.865,87.88,185000000.0
2009-07-27 12:26:00,87.88,87.88,87.865,87.88,585999999.0
2009-07-27 12:27:00,87.88,87.905,87.88,87.895,271600003.0
2009-07-27 12:28:00,87.89,87.895,87.88,87.88,124000000.0
2009-07-27 12:29:00,87.885,87.91,87.88,87.9,317800001.0
2009-07-27 12:30:00,87.91,87.92,87.9,87.905,162000000.0
2009-07-27 12:31:00,87.915,87.915,87.9,87.91,119600000.0
2009-07-27 12:32:00,87.91,87.92,87.9,87.915,219000000.0
2009-07-27 12:33:00,87.91,87.965,87.91,87.96,224600000.0
2009-07-27 12:34:00,87.96,87.96,87.935,87.95,400799998.0
2009-07-27 12:35:00,87.95,87.975,87.93,87.96,703999999.0
2009-07-27 12:36:00,87.96,87.98,87.94,87.95,1015600006.0
2009-07-27 12:37:00,87.95,87.985,87.95,87.96,642199998.0
2009-07-27 12:38:00,87.955,87.97,87.95,87.955,227200000.0
2009-07-27 12:39:00,87.955,87.975,87.955,87.965,307400000.0
2009-07-27 12:40:00,87.965,87.985,87.955,87.96,639600000.0
2009-07-27 12:41:00,87.96,87.995,87.96,87.995,237000000.0
2009-07-27 12:42:00,87.99,88.02,87.985,88.015,356400000.0
2009-07-27 12:43:00,88.01,88.03,87.99,88.015,612799998.0
2009-07-27 12:44:00,88.01,88.025,88.005,88.02,440800000.0
2009-07-27 12:45:00,88.015,88.06,88.005,88.045,539800000.0
2009-07-27 12:46:00,88.05,88.05,87.965,88.02,516200002.0
2009-07-27 12:47:00,88.02,88.09,88.0,88.08,577400000.0
2009-07-27 12:48:00,88.08,88.08,88.01,88.02,651600004.0
2009-07-27 12:49:00,88.02,88.04,87.98,88.005,515000001.0
2009-07-27 12:50:00,88.0,88.005,87.975,87.995,312000000.0
2009-07-27 12:51:00,87.995,88.005,87.97,87.975,391400000.0
2009-07-27 12:52:00,87.975,88.015,87.975,88.0,379200000.0
2009-07-27 12:53:00,88.0,88.03,88.0,88.03,170400000.0
2009-07-27 12:54:00,88.035,88.055,87.995,88.0,365400000.0
2009-07-27 12:55:00,88.0,88.0,87.99,87.995,162000000.0
2009-07-27 12:56:00,87.995,88.0,87.99,88.0,144600000.0
2009-07-27 12:57:00,87.995,88.01,87.985,88.005,425200007.0
2009-07-27 12:58:00,88.005,88.055,87.99,88.045,502600002.0
2009-07-27 12:59:00,88.045,88.045,87.99,87.99,219400000.0
2009-07-27 13:00:00,87.985,88.0,87.975,88.0,360400000.0
2009-07-27 13:01:00,88.0,88.02,87.995,88.015,421400000.0
2009-07-27 13:02:00,88.015,88.055,88.015,88.05,438000000.0
2009-07-27 13:03:00,88.05,88.075,88.05,88.05,473600000.0
2009-07-27 13:04:00,88.05,88.055,88.025,88.05,524000002.0
2009-07-27 13:05:00,88.05,88.07,88.045,88.065,310000003.0
2009-07-27 13:06:00,88.065,88.09,88.065,88.07,641200000.0
2009-07-27 13:07:00,88.075,88.105,88.075,88.085,248200000.0
2009-07-27 13:08:00,88.085,88.095,88.08,88.085,240600001.0
2009-07-27 13:09:00,88.085,88.09,88.075,88.08,270200000.0
2009-07-27 13:10:00,88.08,88.085,88.035,88.04,408600000.0
2009-07-27 13:11:00,88.045,88.085,88.045,88.085,251200000.0
2009-07-27 13:12:00,88.085,88.11,88.07,88.09,533600000.0
2009-07-27 13:13:00,88.09,88.115,88.08,88.08,666000003.0
2009-07-27 13:14:00,88.08,88.105,88.075,88.095,555200002.0
2009-07-27 13:15:00,88.085,88.095,88.06,88.06,445199999.0
2009-07-27 13:16:00,88.06,88.06,88.03,88.04,420600002.0
2009-07-27 13:17:00,88.04,88.12,88.04,88.09,437000000.0
2009-07-27 13:18:00,88.09,88.1,88.085,88.1,391400000.0
2009-07-27 13:19:00,88.095,88.105,88.075,88.08,213600000.0
2009-07-27 13:20:00,88.08,88.085,88.05,88.07,371800002.0
2009-07-27 13:21:00,88.07,88.09,88.07,88.07,693800006.0
2009-07-27 13:22:00,88.07,88.07,88.03,88.06,581200003.0
2009-07-27 13:23:00,88.06,88.08,88.06,88.08,591399996.0
2009-07-27 13:24:00,88.08,88.1,88.04,88.085,945000007.0
2009-07-27 13:25:00,88.085,88.185,88.085,88.18,598200000.0
2009-07-27 13:26:00,88.18,88.19,88.165,88.18,534200001.0
2009-07-27 13:27:00,88.18,88.21,88.175,88.195,835999996.0
2009-07-27 13:28:00,88.2,88.2,88.135,88.14,555000007.0
2009-07-27 13:29:00,88.14,88.205,88.115,88.19,882400011.0
2009-07-27 13:30:00,88.19,88.215,88.155,88.18,1653000016.0
2009-07-27 13:31:00,88.18,88.19,88.16,88.16,931400001.0
2009-07-27 13:32:00,88.16,88.19,88.135,88.135,728400009.0
2009-07-27 13:33:00,88.135,88.14,88.125,88.125,1047600014.0
2009-07-27 13:34:00,88.13,88.17,88.125,88.15,724000001.0
2009-07-27 13:35:00,88.15,88.175,88.145,88.155,830600002.0
2009-07-27 13:36:00,88.155,88.16,88.135,88.135,806200011.0
2009-07-27 13:37:00,88.14,88.16,88.13,88.13,624800010.0
2009-07-27 13:38:00,88.13,88.18,88.13,88.18,428600008.0
2009-07-27 13:39:00,88.18,88.2,88.09,88.095,1420600012.0
2009-07-27 13:40:00,88.095,88.11,88.075,88.075,1080800020.0
2009-07-27 13:41:00,88.08,88.08,88.0,88.03,1052399998.0
2009-07-27 13:42:00,88.03,88.035,87.985,88.02,1157600022.0
2009-07-27 13:43:00,88.02,88.07,88.02,88.065,768800002.0
2009-07-27 13:44:00,88.065,88.075,88.025,88.035,1071200012.0
2009-07-27 13:45:00,88.04,88.07,88.025,88.05,595200006.0
2009-07-27 13:46:00,88.05,88.065,87.995,88.005,478599995.0
2009-07-27 13:47:00,88.005,88.02,87.995,88.01,692600003.0
2009-07-27 13:48:00,88.01,88.03,88.01,88.025,181400001.0
2009-07-27 13:49:00,88.02,88.04,88.01,88.025,683400006.0
2009-07-27 13:50:00,88.025,88.065,88.025,88.065,683800007.0
2009-07-27 13:51:00,88.065,88.09,88.065,88.09,342800002.0
2009-07-27 13:52:00,88.09,88.12,88.085,88.085,1231600024.0
2009-07-27 13:53:00,88.085,88.1,88.065,88.1,463400003.0
2009-07-27 13:54:00,88.1,88.14,88.095,88.14,911000013.0
2009-07-27 13:55:00,88.14,88.145,88.05,88.05,974000016.0
2009-07-27 13:56:00,88.065,88.12,88.065,88.12,1352400027.0
2009-07-27 13:57:00,88.115,88.115,88.08,88.08,448000002.0
2009-07-27 13:58:00,88.07,88.07,88.045,88.045,540600010.0
2009-07-27 13:59:00,88.045,88.06,88.04,88.045,811400000.0
2009-07-27 14:00:00,88.05,88.09,88.025,88.03,1161400018.0
2009-07-27 14:01:00,88.03,88.04,88.01,88.01,697600005.0
2009-07-27 14:02:00,88.005,88.015,87.965,87.965,661199997.0
2009-07-27 14:03:00,87.965,87.975,87.95,87.975,366400001.0
2009-07-27 14:04:00,87.975,87.975,87.965,87.965,483999997.0
2009-07-27 14:05:00,87.975,87.98,87.93,87.94,783600018.0
2009-07-27 14:06:00,87.94,87.94,87.87,87.885,449000006.0
2009-07-27 14:07:00,87.89,87.89,87.845,87.86,694800006.0
2009-07-27 14:08:00,87.86,87.88,87.845,87.865,860400008.0
2009-07-27 14:09:00,87.865,87.87,87.85,87.85,407800003.0
2009-07-27 14:10:00,87.845,87.885,87.845,87.845,603199996.0
2009-07-27 14:11:00,87.845,87.85,87.78,87.825,1064399995.0
2009-07-27 14:12:00,87.825,87.845,87.775,87.79,556200000.0
2009-07-27 14:13:00,87.79,87.835,87.79,87.82,796400005.0
2009-07-27 14:14:00,87.82,87.87,87.815,87.865,419399998.0
2009-07-27 14:15:00,87.865,87.87,87.83,87.86,610400000.0
2009-07-27 14:16:00,87.86,87.87,87.86,87.86,479799999.0
2009-07-27 14:17:00,87.86,87.89,87.855,87.875,300000000.0
2009-07-27 14:18:00,87.875,87.88,87.85,87.855,486000000.0
2009-07-27 14:19:00,87.855,87.865,87.85,87.85,329600001.0
2009-07-27 14:20:00,87.845,87.88,87.835,87.835,425800000.0
2009-07-27 14:21:00,87.835,87.86,87.815,87.855,447800000.0
2009-07-27 14:22:00,87.86,87.865,87.835,87.85,184200000.0
2009-07-27 14:23:00,87.84,87.86,87.835,87.85,288200000.0
2009-07-27 14:24:00,87.85,87.85,87.8,87.81,600199998.0
2009-07-27 14:25:00,87.815,87.82,87.775,87.8,777000000.0
2009-07-27 14:26:00,87.795,87.81,87.75,87.75,591000001.0
2009-07-27 14:27:00,87.75,87.76,87.725,87.735,569399998.0
2009-07-27 14:28:00,87.73,87.775,87.73,87.76,505000000.0
2009-07-27 14:29:00,87.76,87.795,87.755,87.78,456799999.0
2009-07-27 14:30:00,87.78,87.815,87.775,87.805,922399999.0
2009-07-27 14:31:00,87.805,87.815,87.79,87.815,868000002.0
2009-07-27 14:32:00,87.82,87.83,87.81,87.82,387000001.0
2009-07-27 14:33:00,87.82,87.83,87.81,87.825,541600000.0
2009-07-27 14:34:00,87.825,87.865,87.815,87.865,670400005.0
2009-07-27 14:35:00,87.865,87.87,87.82,87.87,889400004.0
2009-07-27 14:36:00,87.875,87.875,87.855,87.86,712800002.0
2009-07-27 14:37:00,87.86,87.88,87.85,87.88,600800002.0
2009-07-27 14:38:00,87.88,87.95,87.88,87.925,566000003.0
2009-07-27 14:39:00,87.925,87.995,87.925,87.995,778000007.0
2009-07-27 14:40:00,87.995,88.01,87.975,88.005,627600006.0
2009-07-27 14:41:00,88.005,88.04,88.0,88.005,959000010.0
2009-07-27 14:42:00,88.01,88.01,87.935,87.99,751000003.0
2009-07-27 14:43:00,87.995,88.0,87.965,87.985,1055600002.0
2009-07-27 14:44:00,87.985,88.02,87.985,88.015,421600005.0
2009-07-27 14:45:00,88.015,88.05,88.015,88.05,993600014.0
2009-07-27 14:46:00,88.05,88.055,88.01,88.01,517200000.0
2009-07-27 14:47:00,88.015,88.025,87.995,88.02,883400009.0
2009-07-27 14:48:00,88.02,88.025,87.995,88.025,690400005.0
2009-07-27 14:49:00,88.025,88.035,87.99,87.99,445400000.0
2009-07-27 14:50:00,87.99,88.04,87.99,88.025,929400019.0
2009-07-27 14:51:00,88.025,88.05,88.025,88.04,544800004.0
2009-07-27 14:52:00,88.04,88.11,88.04,88.09,569200003.0
2009-07-27 14:53:00,88.09,88.095,88.055,88.055,692000005.0
2009-07-27 14:54:00,88.055,88.07,88.03,88.03,415600001.0
2009-07-27 14:55:00,88.03,88.08,88.025,88.07,923799999.0
2009-07-27 14:56:00,88.07,88.085,88.065,88.065,524399997.0
2009-07-27 14:57:00,88.065,88.075,88.025,88.045,1142000009.0
2009-07-27 14:58:00,88.045,88.075,88.03,88.03,851800005.0
2009-07-27 14:59:00,88.03,88.03,87.985,87.995,548200007.0
2009-07-27 15:00:00,87.995,88.01,87.965,87.975,563000001.0
2009-07-27 15:01:00,87.97,87.97,87.875,87.885,603200004.0
2009-07-27 15:02:00,87.885,87.94,87.885,87.94,571600002.0
2009-07-27 15:03:00,87.95,88.07,87.945,88.05,721800003.0
2009-07-27 15:04:00,88.045,88.05,88.0,88.005,777000012.0
2009-07-27 15:05:00,88.005,88.01,87.935,87.935,832400004.0
2009-07-27 15:06:00,87.94,88.015,87.935,88.01,617799999.0
2009-07-27 15:07:00,88.01,88.02,87.97,87.975,556600000.0
2009-07-27 15:08:00,87.975,88.07,87.975,88.035,589000001.0
2009-07-27 15:09:00,88.035,88.09,88.03,88.075,412600001.0
2009-07-27 15:10:00,88.07,88.075,88.055,88.06,332800000.0
2009-07-27 15:11:00,88.055,88.07,88.045,88.055,212400001.0
2009-07-27 15:12:00,88.065,88.07,88.04,88.06,259200000.0
2009-07-27 15:13:00,88.06,88.08,88.02,88.02,320400000.0
2009-07-27 15:14:00,88.02,88.045,88.01,88.02,207200000.0
2009-07-27 15:15:00,88.02,88.045,88.02,88.04,218400000.0
2009-07-27 15:16:00,88.04,88.04,88.01,88.015,295000004.0
2009-07-27 15:17:00,88.02,88.035,88.0,88.0,329600000.0
2009-07-27 15:18:00,88.0,88.005,87.97,87.975,259400000.0
2009-07-27 15:19:00,87.975,87.98,87.93,87.93,660400008.0
2009-07-27 15:20:00,87.93,87.93,87.915,87.92,447000000.0
2009-07-27 15:21:00,87.92,87.95,87.92,87.945,423200001.0
2009-07-27 15:22:00,87.94,87.945,87.915,87.92,778000003.0
2009-07-27 15:23:00,87.92,87.935,87.9,87.915,533000002.0
2009-07-27 15:24:00,87.915,87.93,87.905,87.915,486600002.0
2009-07-27 15:25:00,87.915,87.935,87.895,87.895,347600003.0
2009-07-27 15:26:00,87.895,87.93,87.895,87.92,944600001.0
2009-07-27 15:27:00,87.92,87.925,87.9,87.91,517200003.0
2009-07-27 15:28:00,87.895,87.935,87.88,87.92,383600000.0
2009-07-27 15:29:00,87.92,87.92,87.89,87.91,373000001.0
2009-07-27 15:30:00,87.91,87.985,87.91,87.925,446599999.0
2009-07-27 15:31:00,87.925,87.94,87.89,87.94,604599999.0
2009-07-27 15:32:00,87.94,88.005,87.94,88.005,701400003.0
2009-07-27 15:33:00,88.0,88.025,87.95,87.995,761000000.0
2009-07-27 15:34:00,87.99,88.015,87.96,87.97,879000001.0
2009-07-27 15:35:00,87.97,87.985,87.88,87.905,695800001.0
2009-07-27 15:36:00,87.905,87.905,87.88,87.895,311000000.0
2009-07-27 15:37:00,87.895,88.01,87.895,87.965,644000001.0
2009-07-27 15:38:00,87.97,87.97,87.895,87.935,679800000.0
2009-07-27 15:39:00,87.935,87.97,87.895,87.955,726200000.0
2009-07-27 15:40:00,87.97,88.02,87.955,87.995,809800001.0
2009-07-27 15:41:00,87.985,87.985,87.93,87.945,752599999.0
2009-07-27 15:42:00,87.945,87.965,87.925,87.925,444800000.0
2009-07-27 15:43:00,87.93,88.0,87.93,87.945,795800003.0
2009-07-27 15:44:00,87.95,88.005,87.94,87.96,875800001.0
2009-07-27 15:45:00,87.96,87.995,87.945,87.965,906600008.0
2009-07-27 15:46:00,87.975,88.0,87.945,87.975,816000002.0
2009-07-27 15:47:00,87.975,87.975,87.93,87.96,783799997.0
2009-07-27 15:48:00,87.96,87.96,87.91,87.94,1094200002.0
2009-07-27 15:49:00,87.935,87.965,87.935,87.955,765400003.0
2009-07-27 15:50:00,87.955,87.985,87.955,87.985,586600009.0
2009-07-27 15:51:00,87.98,87.995,87.97,87.99,255600000.0
2009-07-27 15:52:00,87.99,87.99,87.94,87.945,473400003.0
2009-07-27 15:53:00,87.945,87.995,87.935,87.96,679600006.0
2009-07-27 15:54:00,87.96,87.975,87.95,87.965,1010400013.0
2009-07-27 15:55:00,87.965,87.98,87.955,87.965,554600004.0
2009-07-27 15:56:00,87.965,87.965,87.93,87.93,325600001.0
2009-07-27 15:57:00,87.935,87.97,87.93,87.96,618800001.0
2009-07-27 15:58:00,87.96,87.96,87.935,87.935,451200002.0
2009-07-27 15:59:00,87.935,87.98,87.935,87.965,663400004.0
2009-07-27 16:00:00,88.0,88.25,88.0,88.22,1042400010.0
2009-07-27 16:01:00,88.22,88.255,88.185,88.25,834600004.0
2009-07-27 16:02:00,88.25,88.37,88.25,88.37,931000004.0
2009-07-27 16:03:00,88.385,88.385,88.21,88.225,1130600010.0
2009-07-27 16:04:00,88.215,88.24,88.14,88.15,1415100022.0
2009-07-27 16:05:00,88.155,88.185,88.135,88.16,1425400021.0
2009-07-27 16:06:00,88.17,88.24,88.16,88.24,1134600011.0
2009-07-27 16:07:00,88.225,88.25,88.2,88.22,1406400020.0
2009-07-27 16:08:00,88.22,88.24,88.2,88.22,1630000026.0
2009-07-27 16:09:00,88.22,88.255,88.215,88.225,1209000021.0
2009-07-27 16:10:00,88.225,88.24,88.22,88.235,449600001.0
2009-07-27 16:11:00,88.235,88.24,88.15,88.155,602400001.0
2009-07-27 16:12:00,88.16,88.16,88.04,88.04,796000008.0
2009-07-27 16:13:00,88.035,88.055,88.005,88.055,540999998.0
2009-07-27 16:14:00,88.055,88.085,88.045,88.075,590800005.0
2009-07-27 16:15:00,88.075,88.105,88.055,88.09,1047200011.0
2009-07-27 16:16:00,88.09,88.09,88.065,88.08,597400006.0
2009-07-27 16:17:00,88.08,88.165,88.08,88.13,694000009.0
2009-07-27 16:18:00,88.085,88.105,88.055,88.075,736400010.0
2009-07-27 16:19:00,88.075,88.125,88.05,88.055,727400003.0
2009-07-27 16:20:00,88.05,88.095,88.02,88.08,1112600008.0
2009-07-27 16:21:00,88.07,88.07,88.02,88.025,1060200001.0
2009-07-27 16:22:00,88.025,88.045,88.0,88.045,755200003.0
2009-07-27 16:23:00,88.045,88.105,88.045,88.1,623800006.0
2009-07-27 16:24:00,88.1,88.12,88.08,88.095,647600009.0
2009-07-27 16:25:00,88.095,88.095,88.06,88.07,816800010.0
2009-07-27 16:26:00,88.07,88.1,88.07,88.1,609600008.0
2009-07-27 16:27:00,88.1,88.1,88.03,88.06,732200004.0
2009-07-27 16:28:00,88.065,88.075,88.04,88.055,727000002.0
2009-07-27 16:29:00,88.055,88.08,88.04,88.045,1202400018.0
2009-07-27 16:30:00,88.045,88.085,88.02,88.065,755000007.0
2009-07-27 16:31:00,88.065,88.065,88.0,88.005,1173400005.0
2009-07-27 16:32:00,88.005,88.005,87.925,87.935,1504800003.0
2009-07-27 16:33:00,87.95,87.99,87.935,87.97,1035200015.0
2009-07-27 16:34:00,87.96,87.975,87.905,87.91,887800011.0
2009-07-27 16:35:00,87.91,87.925,87.845,87.87,1185600002.0
2009-07-27 16:36:00,87.87,87.89,87.85,87.875,1144800001.0
2009-07-27 16:37:00,87.875,87.875,87.82,87.83,1034599997.0
2009-07-27 16:38:00,87.83,87.875,87.83,87.87,871600003.0
2009-07-27 16:39:00,87.87,87.955,87.87,87.945,882800004.0
2009-07-27 16:40:00,87.945,87.955,87.89,87.89,1066799999.0
2009-07-27 16:41:00,87.88,87.885,87.845,87.845,904999997.0
2009-07-27 16:42:00,87.845,87.915,87.835,87.905,1169600002.0
2009-07-27 16:43:00,87.905,87.955,87.905,87.955,895199998.0
2009-07-27 16:44:00,87.955,87.965,87.91,87.945,1250400003.0
2009-07-27 16:45:00,87.945,87.955,87.915,87.945,1651000004.0
2009-07-27 16:46:00,87.945,87.97,87.92,87.955,555399996.0
2009-07-27 16:47:00,87.96,87.98,87.935,87.975,550600006.0
2009-07-27 16:48:00,87.98,88.025,87.96,88.015,313600000.0
2009-07-27 16:49:00,88.015,88.04,88.0,88.03,647600001.0
2009-07-27 16:50:00,88.03,88.035,88.0,88.005,463400003.0
2009-07-27 16:51:00,88.02,88.035,88.015,88.035,153600000.0
2009-07-27 16:52:00,88.045,88.085,88.035,88.075,621400003.0
2009-07-27 16:53:00,88.07,88.09,88.03,88.03,599400007.0
2009-07-27 16:54:00,88.03,88.07,88.03,88.07,265200001.0
2009-07-27 16:55:00,88.07,88.075,88.005,88.005,542400004.0
2009-07-27 16:56:00,88.005,88.01,87.98,87.985,488200004.0
2009-07-27 16:57:00,87.985,88.015,87.985,88.005,674200005.0
2009-07-27 16:58:00,88.005,88.07,88.005,88.045,725400004.0
2009-07-27 16:59:00,88.045,88.175,88.02,88.15,777400006.0
2009-07-27 17:00:00,88.155,88.16,88.11,88.135,1183200020.0
2009-07-27 17:01:00,88.135,88.165,88.115,88.13,1255600019.0
2009-07-27 17:02:00,88.13,88.15,88.11,88.125,1027000020.0
2009-07-27 17:03:00,88.135,88.15,88.07,88.095,1152400017.0
2009-07-27 17:04:00,88.095,88.095,88.065,88.075,847000011.0
2009-07-27 17:05:00,88.075,88.075,88.045,88.05,471000008.0
2009-07-27 17:06:00,88.05,88.08,88.05,88.065,723800005.0
2009-07-27 17:07:00,88.06,88.09,88.055,88.085,654200005.0
2009-07-27 17:08:00,88.085,88.11,88.08,88.095,667400006.0
2009-07-27 17:09:00,88.095,88.095,88.07,88.075,632600005.0
2009-07-27 17:10:00,88.075,88.075,88.035,88.045,888800010.0
2009-07-27 17:11:00,88.07,88.085,88.055,88.07,428800001.0
2009-07-27 17:12:00,88.075,88.08,88.065,88.07,361399998.0
2009-07-27 17:13:00,88.065,88.13,88.065,88.11,1037400014.0
2009-07-27 17:14:00,88.11,88.115,88.11,88.11,56000000.0
2009-07-27 17:15:00,88.09,88.1,88.078,88.085,535600003.0
2009-07-27 17:16:00,88.105,88.13,88.1,88.12,535600003.0
2009-07-27 17:17:00,88.12,88.13,88.115,88.125,250200002.0
2009-07-27 17:18:00,88.125,88.125,88.09,88.105,500800003.0
2009-07-27 17:19:00,88.105,88.115,88.095,88.1,403400005.0
2009-07-27 17:20:00,88.105,88.16,88.105,88.16,926400009.0
2009-07-27 17:21:00,88.16,88.18,88.15,88.16,445000004.0
2009-07-27 17:22:00,88.16,88.185,88.16,88.185,480200007.0
2009-07-27 17:23:00,88.185,88.2,88.18,88.18,424200000.0
2009-07-27 17:24:00,88.17,88.185,88.12,88.13,645600006.0
2009-07-27 17:25:00,88.13,88.145,88.09,88.09,912000004.0
2009-07-27 17:26:00,88.09,88.095,88.05,88.075,969600007.0
2009-07-27 17:27:00,88.085,88.105,88.06,88.075,862000008.0
2009-07-27 17:28:00,88.075,88.105,88.06,88.08,1369400017.0
2009-07-27 17:29:00,88.065,88.08,88.06,88.075,1232600017.0
2009-07-27 17:30:00,88.07,88.08,88.025,88.025,784200008.0
2009-07-27 17:31:00,88.025,88.045,88.025,88.04,996600004.0
2009-07-27 17:32:00,88.04,88.075,88.04,88.075,436600002.0
2009-07-27 17:33:00,88.075,88.11,88.075,88.095,878600002.0
2009-07-27 17:34:00,88.1,88.1,88.05,88.085,678600002.0
2009-07-27 17:35:00,88.085,88.095,88.02,88.02,750400012.0
2009-07-27 17:36:00,88.02,88.025,87.99,88.01,463800012.0
2009-07-27 17:37:00,88.01,88.02,87.97,87.98,725200004.0
2009-07-27 17:38:00,87.98,87.985,87.965,87.965,1189399990.0
2009-07-27 17:39:00,87.965,88.0,87.965,87.985,719999997.0
2009-07-27 17:40:00,87.99,88.04,87.99,88.01,781400010.0
2009-07-27 17:41:00,88.015,88.015,88.0,88.0,231600002.0
2009-07-27 17:42:00,88.0,88.005,87.98,87.99,748200009.0
2009-07-27 17:43:00,87.99,88.005,87.97,87.975,539200000.0
2009-07-27 17:44:00,87.98,88.025,87.975,88.02,867800009.0
2009-07-27 17:45:00,88.015,88.04,88.01,88.04,741000001.0
2009-07-27 17:46:00,88.04,88.075,88.04,88.05,797999997.0
2009-07-27 17:47:00,88.055,88.065,88.02,88.02,608399999.0
2009-07-27 17:48:00,88.02,88.04,88.015,88.015,246200000.0
2009-07-27 17:49:00,88.015,88.03,87.99,87.99,360000000.0
2009-07-27 17:50:00,87.99,88.005,87.99,88.005,423599999.0
2009-07-27 17:51:00,88.005,88.015,88.0,88.005,89600000.0
2009-07-27 17:52:00,88.0,88.02,87.995,88.01,155200000.0
2009-07-27 17:53:00,87.995,88.005,87.985,87.995,59600000.0
2009-07-27 17:54:00,87.99,87.995,87.96,87.965,196800000.0
2009-07-27 17:55:00,87.965,87.99,87.935,87.935,279200000.0
2009-07-27 17:56:00,87.95,87.95,87.92,87.935,823200006.0
2009-07-27 17:57:00,87.935,87.94,87.895,87.92,1063400000.0
2009-07-27 17:58:00,87.915,87.975,87.915,87.965,833200005.0
2009-07-27 17:59:00,87.965,87.99,87.94,87.98,1153800006.0
2009-07-27 18:00:00,87.98,87.995,87.955,87.965,1471199978.0
2009-07-27 18:01:00,87.965,87.975,87.955,87.97,808000000.0
2009-07-27 18:02:00,87.96,87.975,87.96,87.975,438400002.0
2009-07-27 18:03:00,87.97,87.97,87.93,87.945,1018000004.0
2009-07-27 18:04:00,87.945,88.005,87.945,88.005,703399992.0
2009-07-27 18:05:00,88.005,88.015,87.99,87.99,1033799983.0
2009-07-27 18:06:00,87.99,88.015,87.97,87.975,674199998.0
2009-07-27 18:07:00,87.975,87.985,87.945,87.97,720400003.0
2009-07-27 18:08:00,87.97,87.975,87.96,87.965,556000001.0
2009-07-27 18:09:00,87.965,87.99,87.96,87.98,662200010.0
2009-07-27 18:10:00,88.005,88.01,87.995,88.005,434000002.0
2009-07-27 18:11:00,88.005,88.005,87.985,87.985,358200004.0
2009-07-27 18:12:00,87.985,87.985,87.96,87.98,668600004.0
2009-07-27 18:13:00,87.98,87.99,87.955,87.96,480200011.0
2009-07-27 18:14:00,87.965,87.965,87.94,87.965,258200000.0
2009-07-27 18:15:00,87.97,88.025,87.96,88.025,617000008.0
2009-07-27 18:16:00,88.025,88.04,88.02,88.04,478200005.0
2009-07-27 18:17:00,88.035,88.04,87.99,88.01,800600009.0
2009-07-27 18:18:00,88.02,88.035,88.015,88.035,221200002.0
2009-07-27 18:19:00,88.035,88.045,88.02,88.04,219800001.0
2009-07-27 18:20:00,88.045,88.08,88.035,88.04,592600008.0
2009-07-27 18:21:00,88.04,88.07,88.03,88.065,1021800017.0
2009-07-27 18:22:00,88.065,88.065,88.04,88.04,425600002.0
2009-07-27 18:23:00,88.045,88.045,88.01,88.04,630300008.0
2009-07-27 18:24:00,88.04,88.08,88.04,88.075,398200005.0
2009-07-27 18:25:00,88.075,88.075,88.02,88.03,904600004.0
2009-07-27 18:26:00,88.025,88.03,88.02,88.025,707400002.0
2009-07-27 18:27:00,88.03,88.035,88.015,88.035,301800002.0
2009-07-27 18:28:00,88.035,88.055,88.03,88.03,539600005.0
2009-07-27 18:29:00,88.03,88.035,88.015,88.035,375600002.0
2009-07-27 18:30:00,88.035,88.065,88.035,88.065,188200000.0
2009-07-27 18:31:00,88.065,88.07,88.05,88.06,312000004.0
2009-07-27 18:32:00,88.065,88.065,88.055,88.055,406800005.0
2009-07-27 18:33:00,88.055,88.055,88.055,88.055,257200006.0
2009-07-27 18:34:00,88.06,88.075,88.055,88.07,760600004.0
2009-07-27 18:35:00,88.07,88.07,88.05,88.05,138800001.0
2009-07-27 18:36:00,88.055,88.055,88.035,88.035,457800004.0
2009-07-27 18:37:00,88.035,88.06,88.035,88.06,201800002.0
2009-07-27 18:38:00,88.055,88.07,88.055,88.065,247800002.0
2009-07-27 18:39:00,88.065,88.07,88.065,88.07,51200000.0
2009-07-27 18:40:00,88.07,88.08,88.065,88.065,238600002.0
2009-07-27 18:41:00,88.065,88.08,88.02,88.02,547800000.0
2009-07-27 18:42:00,88.02,88.055,88.02,88.055,301800003.0
2009-07-27 18:43:00,88.055,88.06,88.045,88.045,414600001.0
2009-07-27 18:44:00,88.04,88.04,88.0,88.0,412000001.0
2009-07-27 18:45:00,88.0,88.005,87.995,87.995,192000002.0
2009-07-27 18:46:00,87.995,87.995,87.945,87.995,565600004.0
2009-07-27 18:47:00,87.995,87.995,87.965,87.965,276000000.0
2009-07-27 18:48:00,87.97,87.985,87.965,87.965,338400003.0
2009-07-27 18:49:00,87.965,88.0,87.965,87.98,135200000.0
2009-07-27 18:50:00,87.98,88.02,87.975,88.02,357600000.0
2009-07-27 18:51:00,88.025,88.08,88.02,88.08,409999999.0
2009-07-27 18:52:00,88.065,88.085,88.06,88.08,226800000.0
2009-07-27 18:53:00,88.08,88.08,88.04,88.04,285400003.0
2009-07-27 18:54:00,88.04,88.05,87.985,87.985,610000006.0
2009-07-27 18:55:00,87.98,88.015,87.975,88.015,797200009.0
2009-07-27 18:56:00,88.015,88.025,88.01,88.02,295600001.0
2009-07-27 18:57:00,88.02,88.03,88.01,88.03,363000009.0
2009-07-27 18:58:00,88.03,88.035,88.03,88.03,288400012.0
2009-07-27 18:59:00,88.035,88.055,88.03,88.035,352400005.0
2009-07-27 19:00:00,88.04,88.05,88.025,88.05,391800000.0
2009-07-27 19:01:00,88.05,88.065,88.05,88.055,258000000.0
2009-07-27 19:02:00,88.055,88.065,88.05,88.055,183000002.0
2009-07-27 19:03:00,88.055,88.06,88.055,88.06,47800000.0
2009-07-27 19:04:00,88.06,88.075,88.06,88.065,208000000.0
2009-07-27 19:05:00,88.065,88.085,88.055,88.085,108200000.0
2009-07-27 19:06:00,88.08,88.08,88.04,88.045,546200006.0
2009-07-27 19:07:00,88.045,88.09,88.035,88.06,737800013.0
2009-07-27 19:08:00,88.06,88.085,88.06,88.085,126400000.0
2009-07-27 19:09:00,88.085,88.085,88.085,88.085,19600000.0
2009-07-27 19:10:00,88.085,88.085,88.06,88.065,216600000.0
2009-07-27 19:11:00,88.06,88.06,88.06,88.06,14000000.0
2009-07-27 19:12:00,88.055,88.055,88.01,88.01,203400003.0
2009-07-27 19:13:00,88.01,88.015,88.0,88.005,565000003.0
2009-07-27 19:14:00,88.005,88.05,88.005,88.03,550600003.0
2009-07-27 19:15:00,88.03,88.035,88.025,88.025,434000007.0
2009-07-27 19:16:00,88.025,88.03,88.005,88.03,546000003.0
2009-07-27 19:17:00,88.03,88.03,88.01,88.01,211400000.0
2009-07-27 19:18:00,88.01,88.015,87.99,87.995,203200000.0
2009-07-27 19:19:00,87.99,88.01,87.975,87.98,764800005.0
2009-07-27 19:20:00,87.98,87.985,87.95,87.95,508600000.0
2009-07-27 19:21:00,87.945,87.95,87.925,87.945,552000009.0
2009-07-27 19:22:00,87.945,87.945,87.905,87.91,147800000.0
2009-07-27 19:23:00,87.91,87.915,87.89,87.895,378000001.0
2009-07-27 19:24:00,87.9,87.9,87.885,87.895,232400001.0
2009-07-27 19:25:00,87.895,87.9,87.845,87.845,745399998.0
2009-07-27 19:26:00,87.845,87.845,87.82,87.825,541000000.0
2009-07-27 19:27:00,87.825,87.85,87.82,87.845,552000003.0
2009-07-27 19:28:00,87.845,87.85,87.835,87.845,271799998.0
2009-07-27 19:29:00,87.84,87.85,87.825,87.825,338600000.0
2009-07-27 19:30:00,87.83,87.835,87.82,87.82,307200001.0
2009-07-27 19:31:00,87.815,87.815,87.79,87.8,411800000.0
2009-07-27 19:32:00,87.8,87.815,87.8,87.815,172200000.0
2009-07-27 19:33:00,87.83,87.835,87.825,87.83,35200000.0
2009-07-27 19:34:00,87.83,87.835,87.815,87.82,234000000.0
2009-07-27 19:35:00,87.82,87.845,87.815,87.825,130400000.0
2009-07-27 19:36:00,87.825,87.835,87.825,87.83,165400000.0
2009-07-27 19:37:00,87.83,87.845,87.83,87.84,252400000.0
2009-07-27 19:38:00,87.84,87.87,87.84,87.87,248799999.0
2009-07-27 19:39:00,87.87,87.875,87.85,87.875,215800002.0
2009-07-27 19:40:00,87.875,87.895,87.845,87.885,787600001.0
2009-07-27 19:41:00,87.885,87.895,87.88,87.895,189200000.0
2009-07-27 19:42:00,87.89,87.89,87.86,87.86,158400000.0
2009-07-27 19:43:00,87.86,87.86,87.775,87.825,911400001.0
2009-07-27 19:44:00,87.825,87.835,87.815,87.815,553800005.0
2009-07-27 19:45:00,87.815,87.85,87.795,87.84,686200000.0
2009-07-27 19:46:00,87.84,87.85,87.84,87.84,345600006.0
2009-07-27 19:47:00,87.84,87.865,87.82,87.865,286200000.0
2009-07-27 19:48:00,87.855,87.86,87.83,87.83,422600007.0
2009-07-27 19:49:00,87.83,87.875,87.83,87.865,394399998.0
2009-07-27 19:50:00,87.865,87.88,87.865,87.875,442799999.0
2009-07-27 19:51:00,87.875,87.875,87.865,87.87,314800004.0
2009-07-27 19:52:00,87.87,87.875,87.86,87.86,398400002.0
2009-07-27 19:53:00,87.86,87.9,87.85,87.875,207200001.0
2009-07-27 19:54:00,87.87,87.88,87.855,87.88,575000002.0
2009-07-27 19:55:00,87.88,87.9,87.875,87.9,222400004.0
2009-07-27 19:56:00,87.9,87.965,87.89,87.965,318600001.0
2009-07-27 19:57:00,87.955,87.955,87.92,87.92,249000000.0
2009-07-27 19:58:00,87.92,87.93,87.915,87.92,199400000.0
2009-07-27 19:59:00,87.925,87.945,87.92,87.935,150000000.0
2009-07-27 20:00:00,87.94,87.94,87.925,87.935,80000000.0
2009-07-27 20:01:00,87.935,87.935,87.92,87.925,211400000.0
2009-07-27 20:02:00,87.93,87.945,87.915,87.94,515000000.0
2009-07-27 20:03:00,87.925,87.94,87.91,87.91,83600000.0
2009-07-27 20:04:00,87.905,87.915,87.885,87.885,307800000.0
2009-07-27 20:05:00,87.885,87.885,87.85,87.855,236800000.0
2009-07-27 20:06:00,87.855,87.885,87.845,87.885,453199997.0
2009-07-27 20:07:00,87.88,87.905,87.88,87.895,100000000.0
2009-07-27 20:08:00,87.905,87.905,87.89,87.89,94000000.0
2009-07-27 20:09:00,87.89,87.89,87.89,87.89,90400000.0
2009-07-27 20:10:00,87.89,87.91,87.88,87.88,243800000.0
2009-07-27 20:11:00,87.88,87.88,87.875,87.875,58600000.0
2009-07-27 20:12:00,87.87,87.885,87.87,87.88,354000000.0
2009-07-27 20:13:00,87.89,87.9,87.89,87.89,254800001.0
2009-07-27 20:14:00,87.89,87.89,87.88,87.88,353399998.0
2009-07-27 20:15:00,87.88,87.89,87.835,87.84,676999997.0
2009-07-27 20:16:00,87.845,87.865,87.84,87.845,596599997.0
2009-07-27 20:17:00,87.845,87.865,87.845,87.865,272200000.0
2009-07-27 20:18:00,87.865,87.87,87.855,87.87,252199999.0
2009-07-27 20:19:00,87.87,87.91,87.87,87.895,299800003.0
2009-07-27 20:20:00,87.9,87.925,87.89,87.89,329199999.0
2009-07-27 20:21:00,87.89,87.925,87.89,87.91,337400002.0
2009-07-27 20:22:00,87.91,87.95,87.91,87.915,301800000.0
2009-07-27 20:23:00,87.915,87.915,87.91,87.915,109200000.0
2009-07-27 20:24:00,87.91,87.92,87.9,87.9,125600000.0
2009-07-27 20:25:00,87.89,87.91,87.89,87.895,309600000.0
2009-07-27 20:26:00,87.905,87.93,87.905,87.93,131600000.0
2009-07-27 20:27:00,87.93,87.93,87.915,87.925,121600000.0
2009-07-27 20:28:00,87.92,87.92,87.91,87.915,215600000.0
2009-07-27 20:29:00,87.915,87.94,87.915,87.93,718999997.0
2009-07-27 20:30:00,87.925,87.93,87.92,87.92,281400001.0
2009-07-27 20:31:00,87.915,87.92,87.9,87.91,363800004.0
2009-07-27 20:32:00,87.91,87.91,87.895,87.895,285200000.0
2009-07-27 20:33:00,87.89,87.895,87.89,87.89,93600000.0
2009-07-27 20:34:00,87.885,87.885,87.87,87.875,321000000.0
2009-07-27 20:35:00,87.875,87.915,87.875,87.915,627599999.0
2009-07-27 20:36:00,87.93,87.945,87.93,87.945,166600001.0
2009-07-27 20:37:00,87.945,87.955,87.925,87.925,131200000.0
2009-07-27 20:38:00,87.925,87.935,87.91,87.91,211999999.0
2009-07-27 20:39:00,87.915,87.935,87.915,87.925,139400000.0
2009-07-27 20:40:00,87.925,87.955,87.925,87.945,115200000.0
2009-07-27 20:41:00,87.95,87.95,87.925,87.925,145600000.0
2009-07-27 20:42:00,87.925,87.935,87.925,87.935,569800009.0
2009-07-27 20:43:00,87.93,87.95,87.925,87.95,616199993.0
2009-07-27 20:44:00,87.95,88.005,87.95,88.0,1166200009.0
2009-07-27 20:45:00,88.005,88.005,87.99,87.995,336600001.0
2009-07-27 20:46:00,88.0,88.01,87.995,88.01,311600000.0
2009-07-27 20:47:00,88.0,88.01,87.985,87.985,200199999.0
2009-07-27 20:48:00,87.985,87.995,87.985,87.995,102800000.0
2009-07-27 20:49:00,88.0,88.055,88.0,88.05,221800000.0
2009-07-27 20:50:00,88.045,88.045,88.005,88.01,248800000.0
2009-07-27 20:51:00,88.0,88.005,87.99,88.0,133400000.0
2009-07-27 20:52:00,87.995,88.0,87.995,88.0,78800000.0
2009-07-27 20:53:00,88.0,88.02,88.0,88.02,109200000.0
2009-07-27 20:54:00,88.02,88.06,88.015,88.055,133000000.0
2009-07-27 20:55:00,88.05,88.055,88.03,88.045,382000005.0
2009-07-27 20:56:00,88.045,88.05,88.035,88.04,651000010.0
2009-07-27 20:57:00,88.05,88.065,88.045,88.065,452400001.0
2009-07-27 20:58:00,88.065,88.115,88.065,88.095,392600000.0
2009-07-27 20:59:00,88.095,88.13,88.095,88.11,647200005.0
2009-07-27 21:00:00,88.11,88.115,88.1,88.105,399400000.0
2009-07-27 21:01:00,88.12,88.145,88.11,88.145,275800000.0
2009-07-27 21:02:00,88.14,88.14,88.11,88.115,290400003.0
2009-07-27 21:03:00,88.12,88.12,88.07,88.07,289400000.0
2009-07-27 21:04:00,88.07,88.07,88.05,88.055,265400000.0
2009-07-27 21:05:00,88.045,88.06,88.035,88.035,668799995.0
2009-07-27 21:06:00,88.035,88.05,88.035,88.05,581000006.0
2009-07-27 21:07:00,88.05,88.06,88.04,88.045,496000001.0
2009-07-27 21:08:00,88.05,88.055,88.04,88.05,439999990.0
2009-07-27 21:09:00,88.05,88.05,88.04,88.05,369600000.0
2009-07-27 21:10:00,88.05,88.055,88.04,88.05,415800004.0
2009-07-27 21:11:00,88.04,88.045,88.04,88.04,173400000.0
2009-07-27 21:12:00,88.04,88.05,88.04,88.04,402400004.0
2009-07-27 21:13:00,88.045,88.055,88.045,88.05,242200002.0
2009-07-27 21:14:00,88.05,88.055,88.05,88.055,308200008.0
2009-07-27 21:15:00,88.055,88.07,88.055,88.07,322000005.0
2009-07-27 21:16:00,88.075,88.08,88.06,88.065,236600001.0
2009-07-27 21:17:00,88.055,88.065,88.045,88.065,96600002.0
2009-07-27 21:18:00,88.06,88.06,88.05,88.06,256199995.0
2009-07-27 21:19:00,88.06,88.075,88.035,88.045,283000000.0
2009-07-27 21:20:00,88.04,88.045,88.01,88.01,798600012.0
2009-07-27 21:21:00,88.01,88.065,88.005,88.065,984800008.0
2009-07-27 21:22:00,88.07,88.07,88.04,88.04,510999997.0
2009-07-27 21:23:00,88.035,88.045,88.015,88.02,701000010.0
2009-07-27 21:24:00,88.03,88.03,87.995,88.005,1166000009.0
2009-07-27 21:25:00,88.005,88.02,88.005,88.02,80000000.0
2009-07-27 21:26:00,88.02,88.035,88.02,88.03,111400000.0
2009-07-27 21:27:00,88.025,88.04,88.015,88.04,229200001.0
2009-07-27 21:28:00,88.04,88.04,88.03,88.04,134000000.0
2009-07-27 21:29:00,88.04,88.04,88.015,88.025,403800001.0
2009-07-27 21:30:00,88.025,88.045,88.02,88.035,502200006.0
2009-07-27 21:31:00,88.03,88.045,88.02,88.04,104200001.0
2009-07-27 21:32:00,88.045,88.05,88.04,88.05,140200000.0
2009-07-27 21:33:00,88.05,88.055,88.035,88.035,162000000.0
2009-07-27 21:34:00,88.035,88.055,88.03,88.045,123800001.0
2009-07-27 21:35:00,88.04,88.04,88.0,88.0,464600004.0
2009-07-27 21:36:00,88.01,88.015,88.01,88.01,72800000.0
2009-07-27 21:37:00,88.01,88.015,87.97,87.97,509000006.0
2009-07-27 21:38:00,87.97,87.98,87.965,87.965,266800007.0
2009-07-27 21:39:00,87.97,87.97,87.93,87.93,798800008.0
2009-07-27 21:40:00,87.925,87.93,87.91,87.92,538200003.0
2009-07-27 21:41:00,87.915,87.92,87.895,87.905,641200007.0
2009-07-27 21:42:00,87.905,87.935,87.905,87.935,901400005.0
2009-07-27 21:43:00,87.935,87.945,87.935,87.945,315400000.0
2009-07-27 21:44:00,87.945,87.97,87.945,87.97,206399999.0
2009-07-27 21:45:00,87.965,87.98,87.965,87.965,83600000.0
2009-07-27 21:46:00,87.97,87.975,87.93,87.93,145600000.0
2009-07-27 21:47:00,87.93,87.955,87.93,87.94,134800000.0
2009-07-27 21:48:00,87.94,87.955,87.935,87.955,85800000.0
2009-07-27 21:49:00,87.955,87.985,87.935,87.975,204600001.0
2009-07-27 21:50:00,87.985,88.015,87.975,88.015,316800004.0
2009-07-27 21:51:00,88.015,88.045,88.015,88.035,109800001.0
2009-07-27 21:52:00,88.045,88.065,88.04,88.065,133200000.0
2009-07-27 21:53:00,88.065,88.07,88.04,88.04,150799997.0
2009-07-27 21:54:00,88.04,88.04,88.02,88.02,326400001.0
2009-07-27 21:55:00,88.025,88.03,88.025,88.03,471200001.0
2009-07-27 21:56:00,88.03,88.035,88.025,88.025,246400001.0
2009-07-27 21:57:00,88.025,88.03,88.01,88.015,839800020.0
2009-07-27 21:58:00,88.03,88.05,88.02,88.05,360400000.0
2009-07-27 21:59:00,88.035,88.04,88.0,88.03,1217800016.0
2009-07-27 22:00:00,88.03,88.05,88.02,88.02,613500005.0
2009-07-27 22:01:00,88.01,88.035,88.0,88.005,650400002.0
2009-07-27 22:02:00,88.005,88.01,87.995,88.0,445000006.0
2009-07-27 22:03:00,88.0,88.015,87.995,88.01,559800008.0
2009-07-27 22:04:00,88.01,88.05,88.01,88.05,696600003.0
2009-07-27 22:05:00,88.04,88.055,88.035,88.055,353399996.0
2009-07-27 22:06:00,88.055,88.055,88.035,88.045,329200002.0
2009-07-27 22:07:00,88.05,88.055,88.04,88.055,342000002.0
2009-07-27 22:08:00,88.045,88.045,88.045,88.045,31200000.0
2009-07-27 22:09:00,88.045,88.05,88.045,88.05,53800000.0
2009-07-27 22:10:00,88.05,88.075,88.05,88.06,304600002.0
2009-07-27 22:11:00,88.06,88.065,88.055,88.055,138200000.0
2009-07-27 22:12:00,88.055,88.06,88.035,88.035,207800000.0
2009-07-27 22:13:00,88.055,88.06,88.055,88.055,38800000.0
2009-07-27 22:14:00,88.06,88.065,88.06,88.065,137600000.0
2009-07-27 22:15:00,88.06,88.07,88.06,88.06,228600000.0
2009-07-27 22:16:00,88.06,88.06,88.04,88.04,184800000.0
2009-07-27 22:17:00,88.04,88.055,88.04,88.055,97200001.0
2009-07-27 22:18:00,88.055,88.055,88.05,88.05,132200000.0
2009-07-27 22:19:00,88.05,88.06,88.05,88.06,107400001.0
2009-07-27 22:20:00,88.06,88.095,88.06,88.09,72600000.0
2009-07-27 22:21:00,88.095,88.095,88.085,88.085,26000000.0
2009-07-27 22:22:00,88.085,88.095,88.08,88.09,258199994.0
2009-07-27 22:23:00,88.09,88.09,88.085,88.09,93200000.0
2009-07-27 22:24:00,88.09,88.095,88.09,88.09,31600000.0
2009-07-27 22:25:00,88.1,88.1,88.1,88.1,23800000.0
2009-07-27 22:26:00,88.09,88.135,88.085,88.11,212200000.0
2009-07-27 22:27:00,88.11,88.115,88.105,88.105,96800001.0
2009-07-27 22:28:00,88.105,88.125,88.105,88.125,167199999.0
2009-07-27 22:29:00,88.12,88.12,88.1,88.1,107400002.0
2009-07-27 22:30:00,88.1,88.105,88.1,88.105,153800003.0
2009-07-27 22:31:00,88.11,88.11,88.105,88.105,73600000.0
2009-07-27 22:32:00,88.105,88.105,88.1,88.1,97600000.0
2009-07-27 22:33:00,88.1,88.1,88.095,88.095,89800000.0
2009-07-27 22:34:00,88.095,88.095,88.095,88.095,6400000.0
2009-07-27 22:35:00,88.095,88.1,88.095,88.1,30400000.0
2009-07-27 22:36:00,88.1,88.105,88.095,88.095,104600001.0
2009-07-27 22:37:00,88.095,88.095,88.095,88.095,117600002.0
2009-07-27 22:38:00,88.105,88.105,88.095,88.095,16000000.0
2009-07-27 22:39:00,88.095,88.095,88.095,88.095,16200000.0
2009-07-27 22:40:00,88.1,88.11,88.1,88.105,29000000.0
2009-07-27 22:41:00,88.105,88.11,88.105,88.11,40400000.0
2009-07-27 22:42:00,88.11,88.11,88.085,88.085,152600000.0
2009-07-27 22:43:00,88.085,88.085,88.08,88.08,35200000.0
2009-07-27 22:44:00,88.08,88.08,88.07,88.07,19200000.0
2009-07-27 22:45:00,88.06,88.06,88.05,88.05,48000000.0
2009-07-27 22:46:00,88.05,88.055,88.05,88.05,115200000.0
2009-07-27 22:47:00,88.04,88.04,88.04,88.04,30400000.0
2009-07-27 22:48:00,88.04,88.045,88.04,88.045,22400000.0
2009-07-27 22:49:00,88.045,88.045,88.035,88.035,49600000.0
2009-07-27 22:50:00,88.035,88.035,88.035,88.035,9600000.0
2009-07-27 22:51:00,88.014,88.016,88.011,88.014,62400000.0
2009-07-27 22:52:00,88.035,88.05,88.035,88.04,62400000.0
2009-07-27 22:53:00,88.03,88.035,88.0,88.005,78400000.0
2009-07-27 22:54:00,88.0,88.0,87.99,87.99,19200000.0
2009-07-27 22:55:00,87.99,88.02,87.99,88.0,225000002.0
2009-07-27 22:56:00,88.0,88.01,87.995,87.995,100400002.0
2009-07-27 22:57:00,87.995,88.02,87.995,88.02,148000000.0
2009-07-27 22:58:00,88.02,88.05,88.01,88.035,162800003.0
2009-07-27 22:59:00,88.03,88.03,88.015,88.02,203200000.0
2009-07-27 23:00:00,88.02,88.045,88.015,88.025,227800001.0
2009-07-27 23:01:00,88.03,88.135,87.99,88.08,93800000.0
2009-07-27 23:02:00,88.08,88.11,88.08,88.105,172000000.0
2009-07-27 23:03:00,88.105,88.11,88.095,88.095,195400003.0
2009-07-27 23:04:00,88.095,88.105,88.095,88.1,44800000.0
2009-07-27 23:05:00,88.1,88.1,88.07,88.07,181000001.0
2009-07-27 23:06:00,88.075,88.08,88.075,88.075,79400000.0
2009-07-27 23:07:00,88.075,88.08,88.07,88.08,86200000.0
2009-07-27 23:08:00,88.085,88.085,88.075,88.075,80000000.0
2009-07-27 23:09:00,88.075,88.075,88.065,88.07,224000004.0
2009-07-27 23:10:00,88.07,88.07,88.07,88.07,10000000.0
2009-07-27 23:11:00,88.065,88.065,88.06,88.06,37200001.0
2009-07-27 23:12:00,88.06,88.065,88.055,88.065,153400001.0
2009-07-27 23:13:00,88.07,88.07,88.07,88.07,31400000.0
2009-07-27 23:14:00,88.07,88.07,88.065,88.07,83400001.0
2009-07-27 23:15:00,88.07,88.07,88.065,88.065,77200001.0
2009-07-27 23:16:00,88.065,88.065,88.065,88.065,29800000.0
2009-07-27 23:17:00,88.07,88.07,88.07,88.07,13400000.0
2009-07-27 23:18:00,88.085,88.09,88.06,88.065,505600007.0
2009-07-27 23:19:00,88.065,88.07,88.05,88.05,169600003.0
2009-07-27 23:20:00,88.05,88.05,88.05,88.05,3000000.0
2009-07-27 23:21:00,88.045,88.05,88.045,88.05,27800000.0
2009-07-27 23:22:00,88.05,88.05,88.05,88.05,3200000.0
2009-07-27 23:23:00,88.043,88.043,88.029,88.031,63800000.0
2009-07-27 23:24:00,88.055,88.06,88.055,88.06,63800000.0
2009-07-27 23:25:00,88.06,88.06,88.045,88.055,152600001.0
2009-07-27 23:26:00,88.055,88.07,88.055,88.07,21200000.0
2009-07-27 23:27:00,88.07,88.08,88.07,88.08,6400000.0
2009-07-27 23:28:00,88.08,88.08,88.07,88.07,9600000.0
2009-07-27 23:29:00,88.07,88.07,88.07,88.07,3200000.0
2009-07-27 23:30:00,88.07,88.07,88.065,88.07,49800000.0
2009-07-27 23:31:00,88.07,88.08,88.06,88.06,24000000.0
2009-07-27 23:32:00,88.06,88.07,88.06,88.07,14400000.0
2009-07-27 23:33:00,88.06,88.06,88.06,88.06,8000000.0
2009-07-27 23:34:00,88.06,88.06,88.06,88.06,12800000.0
2009-07-27 23:35:00,88.05,88.06,88.045,88.05,36800000.0
2009-07-27 23:36:00,88.055,88.055,88.055,88.055,9600000.0
2009-07-27 23:37:00,88.05,88.05,88.04,88.045,54400000.0
2009-07-27 23:38:00,88.045,88.05,88.045,88.05,22400001.0
2009-07-27 23:39:00,88.05,88.055,88.05,88.055,61200000.0
2009-07-27 23:40:00,88.055,88.055,88.055,88.055,6400000.0
2009-07-27 23:41:00,88.055,88.055,88.055,88.055,3200000.0
2009-07-27 23:42:00,88.055,88.055,88.055,88.055,3200000.0
2009-07-27 23:43:00,88.026,88.028,88.024,88.028,36800000.0
2009-07-27 23:44:00,88.021,88.021,88.018,88.018,36800000.0
2009-07-27 23:45:00,88.017,88.017,88.017,88.017,36800000.0
2009-07-27 23:46:00,88.025,88.028,88.025,88.026,36800000.0
2009-07-27 23:47:00,88.05,88.06,88.05,88.06,36800000.0
2009-07-27 23:48:00,88.06,88.06,88.06,88.06,5400000.0
2009-07-27 23:49:00,88.055,88.055,88.05,88.055,49800001.0
2009-07-27 23:50:00,88.033,88.036,88.032,88.036,107600000.0
2009-07-27 23:51:00,88.038,88.038,88.029,88.033,107600000.0
2009-07-27 23:52:00,88.055,88.065,88.04,88.065,107600000.0
2009-07-27 23:53:00,88.065,88.065,88.065,88.065,16000000.0
2009-07-27 23:54:00,88.07,88.07,88.065,88.065,17600000.0
2009-07-27 23:55:00,88.06,88.065,88.06,88.065,22400000.0
2009-07-27 23:56:00,88.065,88.075,88.055,88.075,96000001.0
2009-07-27 23:57:00,88.046,88.046,88.035,88.035,56000000.0
2009-07-27 23:58:00,88.075,88.075,88.065,88.065,56000000.0
2009-07-27 23:59:00,88.065,88.065,88.065,88.065,9600000.0
2009-07-28 00:00:00,88.07,88.07,88.05,88.05,39000000.0
2009-07-28 00:01:00,88.05,88.05,88.05,88.05,33000000.0
2009-07-28 00:02:00,88.05,88.06,88.04,88.04,231000002.0
2009-07-28 00:03:00,88.045,88.05,88.045,88.05,48400000.0
2009-07-28 00:04:00,88.05,88.05,88.04,88.05,25600000.0
2009-07-28 00:05:00,88.05,88.06,88.04,88.06,54400000.0
2009-07-28 00:06:00,88.06,88.06,88.03,88.03,27200000.0
2009-07-28 00:07:00,88.03,88.04,88.03,88.04,19200000.0
2009-07-28 00:08:00,88.04,88.04,88.03,88.04,41600000.0
2009-07-28 00:09:00,88.04,88.04,88.005,88.005,11600000.0
2009-07-28 00:10:00,88.015,88.04,88.015,88.04,29800000.0
2009-07-28 00:11:00,88.05,88.07,88.05,88.07,51200000.0
2009-07-28 00:12:00,88.07,88.07,88.05,88.05,4200000.0
2009-07-28 00:13:00,88.05,88.07,88.05,88.06,42600000.0
2009-07-28 00:14:00,88.02,88.02,88.02,88.02,10200000.0
2009-07-28 00:15:00,88.03,88.05,88.03,88.05,18400000.0
2009-07-28 00:16:00,88.05,88.05,88.05,88.05,28800000.0
2009-07-28 00:17:00,88.05,88.05,88.04,88.04,25600000.0
2009-07-28 00:18:00,88.04,88.05,88.04,88.04,16000000.0
2009-07-28 00:19:00,88.04,88.04,88.02,88.02,29600000.0
2009-07-28 00:20:00,88.0,88.005,88.0,88.0,56200001.0
2009-07-28 00:21:00,88.0,88.01,88.0,88.01,73600000.0
2009-07-28 00:22:00,88.01,88.02,88.01,88.015,83200000.0
2009-07-28 00:23:00,88.04,88.06,88.04,88.05,70400000.0
2009-07-28 00:24:00,88.04,88.06,88.04,88.05,182400000.0
2009-07-28 00:25:00,88.05,88.05,88.04,88.04,84800002.0
2009-07-28 00:26:00,88.04,88.04,88.025,88.025,21000000.0
2009-07-28 00:27:00,88.03,88.05,88.03,88.03,75400000.0
2009-07-28 00:28:00,88.035,88.035,88.035,88.035,16000000.0
2009-07-28 00:29:00,88.03,88.03,88.03,88.03,10000000.0
2009-07-28 00:30:00,88.05,88.05,88.05,88.05,3200000.0
2009-07-28 00:31:00,88.03,88.05,88.03,88.04,27400000.0
2009-07-28 00:32:00,88.03,88.03,88.015,88.02,192000000.0
2009-07-28 00:33:00,88.03,88.03,88.005,88.02,73800000.0
2009-07-28 00:34:00,88.02,88.02,88.02,88.02,12800000.0
2009-07-28 00:35:00,88.0,88.01,88.0,88.01,14600000.0
2009-07-28 00:36:00,87.995,87.995,87.995,87.995,8200000.0
2009-07-28 00:37:00,87.995,88.0,87.99,87.995,86600000.0
2009-07-28 00:38:00,87.995,87.995,87.995,87.995,16400000.0
2009-07-28 00:39:00,87.995,87.995,87.995,87.995,8200000.0
2009-07-28 00:40:00,87.96,87.96,87.96,87.96,58400000.0
2009-07-28 00:41:00,87.995,88.0,87.96,87.985,58400000.0
2009-07-28 00:42:00,87.985,87.985,87.98,87.985,60600000.0
2009-07-28 00:43:00,87.985,87.985,87.985,87.985,8200000.0
2009-07-28 00:44:00,87.985,87.985,87.985,87.985,19200000.0
2009-07-28 00:45:00,87.98,88.0,87.975,88.0,169200004.0
2009-07-28 00:46:00,88.0,88.0,87.985,87.985,22800000.0
2009-07-28 00:47:00,87.985,87.985,87.965,87.97,129200000.0
2009-07-28 00:48:00,87.97,88.0,87.97,88.0,38600000.0
2009-07-28 00:49:00,88.0,88.01,88.0,88.005,28800000.0
2009-07-28 00:50:00,88.005,88.01,88.005,88.01,73600000.0
2009-07-28 00:51:00,88.03,88.03,88.01,88.03,48000000.0
2009-07-28 00:52:00,88.015,88.02,88.005,88.01,54400000.0
2009-07-28 00:53:00,88.015,88.03,88.005,88.03,86400000.0
2009-07-28 00:54:00,88.04,88.06,88.02,88.02,68800000.0
2009-07-28 00:55:00,88.025,88.04,88.025,88.035,64000000.0
2009-07-28 00:56:00,88.04,88.04,88.035,88.035,51200000.0
2009-07-28 00:57:00,88.05,88.05,88.035,88.035,19200000.0
2009-07-28 00:58:00,88.05,88.05,88.03,88.05,140800000.0
2009-07-28 00:59:00,88.055,88.1,88.055,88.075,128000000.0
2009-07-28 01:00:00,88.07,88.07,88.005,88.01,228800000.0
2009-07-28 01:01:00,88.01,88.01,88.005,88.01,38400000.0
2009-07-28 01:02:00,88.01,88.055,88.01,88.035,216000000.0
2009-07-28 01:03:00,88.035,88.05,88.02,88.025,341599999.0
2009-07-28 01:04:00,88.03,88.05,88.01,88.01,259600000.0
2009-07-28 01:05:00,88.005,88.06,88.0,88.06,460399997.0
2009-07-28 01:06:00,88.06,88.07,88.035,88.06,129199998.0
2009-07-28 01:07:00,88.06,88.065,88.05,88.065,65800000.0
2009-07-28 01:08:00,88.065,88.07,88.065,88.07,28800000.0
2009-07-28 01:09:00,88.045,88.07,88.045,88.06,123799999.0
2009-07-28 01:10:00,88.06,88.09,88.06,88.09,224599999.0
2009-07-28 01:11:00,88.09,88.09,88.01,88.04,274399997.0
2009-07-28 01:12:00,88.04,88.055,88.04,88.04,112199999.0
2009-07-28 01:13:00,88.045,88.07,88.045,88.05,174799995.0
2009-07-28 01:14:00,88.055,88.07,88.055,88.07,59400000.0
2009-07-28 01:15:00,88.07,88.08,88.06,88.08,28800000.0
2009-07-28 01:16:00,88.08,88.08,88.07,88.07,6400000.0
2009-07-28 01:17:00,88.07,88.07,88.06,88.07,64399998.0
2009-07-28 01:18:00,88.05,88.06,88.04,88.05,100999999.0
2009-07-28 01:19:00,88.04,88.05,88.035,88.05,149000000.0
2009-07-28 01:20:00,88.04,88.05,88.035,88.035,80800000.0
2009-07-28 01:21:00,88.03,88.03,88.025,88.03,93599998.0
2009-07-28 01:22:00,88.03,88.03,88.015,88.02,55199999.0
2009-07-28 01:23:00,88.02,88.035,88.015,88.035,181000000.0
2009-07-28 01:24:00,88.03,88.04,88.025,88.04,136000000.0
2009-07-28 01:25:00,88.04,88.04,88.02,88.02,63000000.0
2009-07-28 01:26:00,88.03,88.07,88.03,88.06,176200000.0
2009-07-28 01:27:00,88.06,88.06,88.045,88.045,19200000.0
2009-07-28 01:28:00,88.045,88.06,88.045,88.06,39999999.0
2009-07-28 01:29:00,88.04,88.05,88.03,88.035,73600000.0
2009-07-28 01:30:00,88.035,88.04,88.015,88.03,213199998.0
2009-07-28 01:31:00,88.02,88.04,88.01,88.015,129799999.0
2009-07-28 01:32:00,88.015,88.025,88.015,88.02,167799997.0
2009-07-28 01:33:00,88.045,88.045,88.045,88.045,15000000.0
2009-07-28 01:34:00,88.09,88.1,88.085,88.1,116999999.0
2009-07-28 01:35:00,88.095,88.12,88.085,88.085,508599988.0
2009-07-28 01:36:00,88.085,88.085,88.08,88.08,19600000.0
2009-07-28 01:37:00,88.09,88.09,88.07,88.07,96999996.0
2009-07-28 01:38:00,88.075,88.095,88.075,88.095,99799999.0
2009-07-28 01:39:00,88.095,88.095,88.09,88.09,32799999.0
2009-07-28 01:40:00,88.09,88.09,88.09,88.09,23000000.0
2009-07-28 01:41:00,88.09,88.11,88.09,88.095,131000000.0
2009-07-28 01:42:00,88.09,88.095,88.09,88.095,69400000.0
2009-07-28 01:43:00,88.09,88.095,88.09,88.095,64000000.0
2009-07-28 01:44:00,88.095,88.095,88.095,88.095,19200000.0
2009-07-28 01:45:00,88.09,88.11,88.085,88.095,198399999.0
2009-07-28 01:46:00,88.095,88.1,88.09,88.095,159999998.0
2009-07-28 01:47:00,88.095,88.095,88.09,88.09,185599995.0
2009-07-28 01:48:00,88.1,88.1,88.085,88.1,26000000.0
2009-07-28 01:49:00,88.11,88.115,88.1,88.105,262399994.0
2009-07-28 01:50:00,88.11,88.12,88.11,88.12,90000000.0
2009-07-28 01:51:00,88.12,88.12,88.115,88.12,25000000.0
2009-07-28 01:52:00,88.115,88.12,88.11,88.12,50000000.0
2009-07-28 01:53:00,88.12,88.12,88.12,88.12,37800000.0
2009-07-28 01:54:00,88.115,88.115,88.105,88.115,295799996.0
2009-07-28 01:55:00,88.115,88.12,88.115,88.115,90000000.0
2009-07-28 01:56:00,88.115,88.115,88.075,88.08,109800002.0
2009-07-28 01:57:00,88.07,88.09,88.07,88.075,119800001.0
2009-07-28 01:58:00,88.075,88.085,88.06,88.065,200600000.0
2009-07-28 01:59:00,88.06,88.065,88.06,88.065,34600000.0
2009-07-28 02:00:00,88.09,88.09,88.025,88.05,258600000.0
2009-07-28 02:01:00,88.05,88.07,88.05,88.065,77600000.0
2009-07-28 02:02:00,88.07,88.085,88.07,88.07,178800000.0
2009-07-28 02:03:00,88.07,88.075,88.07,88.07,68800000.0
2009-07-28 02:04:00,88.075,88.085,88.045,88.045,154400000.0
2009-07-28 02:05:00,88.05,88.06,88.01,88.015,107400000.0
2009-07-28 02:06:00,88.015,88.03,88.01,88.015,76800000.0
2009-07-28 02:07:00,88.015,88.015,87.985,87.985,102400000.0
2009-07-28 02:08:00,87.99,87.99,87.965,87.965,105600000.0
2009-07-28 02:09:00,87.965,87.99,87.95,87.955,102400000.0
2009-07-28 02:10:00,87.95,87.965,87.925,87.96,192600000.0
2009-07-28 02:11:00,87.96,87.96,87.945,87.955,60800000.0
2009-07-28 02:12:00,87.95,87.95,87.92,87.935,102600000.0
2009-07-28 02:13:00,87.93,87.94,87.925,87.93,134400002.0
2009-07-28 02:14:00,87.93,87.945,87.93,87.94,151400000.0
2009-07-28 02:15:00,87.94,87.94,87.895,87.905,125200000.0
2009-07-28 02:16:00,87.905,87.915,87.905,87.905,41600000.0
2009-07-28 02:17:00,87.9,87.915,87.85,87.855,721800008.0
2009-07-28 02:18:00,87.87,87.87,87.845,87.85,133000000.0
2009-07-28 02:19:00,87.85,87.9,87.845,87.885,278600000.0
2009-07-28 02:20:00,87.885,87.895,87.875,87.885,103600000.0
2009-07-28 02:21:00,87.89,87.895,87.88,87.88,96000000.0
2009-07-28 02:22:00,87.88,87.88,87.845,87.865,308600000.0
2009-07-28 02:23:00,87.865,87.895,87.865,87.89,201800000.0
2009-07-28 02:24:00,87.89,87.89,87.835,87.84,207400000.0
2009-07-28 02:25:00,87.84,87.845,87.8,87.835,197200000.0
2009-07-28 02:26:00,87.835,87.845,87.8,87.805,198000000.0
2009-07-28 02:27:00,87.805,87.815,87.8,87.81,133200000.0
2009-07-28 02:28:00,87.81,87.83,87.805,87.815,196400000.0
2009-07-28 02:29:00,87.815,87.815,87.805,87.81,95600000.0
2009-07-28 02:30:00,87.815,87.82,87.8,87.81,176200000.0
2009-07-28 02:31:00,87.81,87.825,87.81,87.815,120200000.0
2009-07-28 02:32:00,87.82,87.82,87.81,87.82,172000000.0
2009-07-28 02:33:00,87.82,87.84,87.815,87.84,200600000.0
2009-07-28 02:34:00,87.835,87.845,87.83,87.835,222800000.0
2009-07-28 02:35:00,87.835,87.855,87.83,87.845,215800000.0
2009-07-28 02:36:00,87.84,87.875,87.84,87.87,207400000.0
2009-07-28 02:37:00,87.875,87.88,87.855,87.865,333000000.0
2009-07-28 02:38:00,87.865,87.865,87.845,87.855,187800000.0
2009-07-28 02:39:00,87.855,87.855,87.84,87.85,182000000.0
2009-07-28 02:40:00,87.855,87.865,87.855,87.865,116800000.0
2009-07-28 02:41:00,87.86,87.87,87.86,87.87,60600000.0
2009-07-28 02:42:00,87.87,87.875,87.85,87.855,439999999.0
2009-07-28 02:43:00,87.86,87.88,87.86,87.865,270800000.0
2009-07-28 02:44:00,87.865,87.875,87.855,87.855,221400000.0
2009-07-28 02:45:00,87.855,87.855,87.825,87.835,252600000.0
2009-07-28 02:46:00,87.84,87.84,87.83,87.835,65000000.0
2009-07-28 02:47:00,87.84,87.845,87.84,87.845,50000000.0
2009-07-28 02:48:00,87.845,87.845,87.835,87.84,63000000.0
2009-07-28 02:49:00,87.84,87.84,87.825,87.825,104600000.0
2009-07-28 02:50:00,87.825,87.825,87.795,87.805,114800000.0
2009-07-28 02:51:00,87.81,87.81,87.78,87.785,272200000.0
2009-07-28 02:52:00,87.785,87.795,87.77,87.795,161400000.0
2009-07-28 02:53:00,87.795,87.805,87.795,87.795,204800000.0
2009-07-28 02:54:00,87.79,87.805,87.79,87.805,182800000.0
2009-07-28 02:55:00,87.805,87.805,87.785,87.79,239800000.0
2009-07-28 02:56:00,87.785,87.795,87.775,87.795,236800000.0
2009-07-28 02:57:00,87.795,87.845,87.79,87.83,378600000.0
2009-07-28 02:58:00,87.825,87.83,87.805,87.815,141200000.0
2009-07-28 02:59:00,87.82,87.82,87.81,87.82,155600000.0
2009-07-28 03:00:00,87.82,87.825,87.81,87.82,130800000.0
2009-07-28 03:01:00,87.815,87.835,87.815,87.825,101600000.0
2009-07-28 03:02:00,87.83,87.87,87.83,87.865,320200000.0
2009-07-28 03:03:00,87.855,87.89,87.855,87.88,179800000.0
2009-07-28 03:04:00,87.88,87.89,87.875,87.88,201800000.0
2009-07-28 03:05:00,87.88,87.89,87.87,87.875,251200000.0
2009-07-28 03:06:00,87.875,87.89,87.87,87.89,267600000.0
2009-07-28 03:07:00,87.89,87.92,87.89,87.9,324400000.0
2009-07-28 03:08:00,87.9,87.905,87.865,87.87,298200000.0
2009-07-28 03:09:00,87.87,87.88,87.87,87.875,92800000.0
2009-07-28 03:10:00,87.875,87.875,87.87,87.87,55200000.0
2009-07-28 03:11:00,87.87,87.87,87.86,87.865,170000000.0
2009-07-28 03:12:00,87.865,87.865,87.865,87.865,42400000.0
2009-07-28 03:13:00,87.865,87.88,87.855,87.87,195600000.0
2009-07-28 03:14:00,87.865,87.905,87.86,87.905,216600000.0
2009-07-28 03:15:00,87.905,87.92,87.9,87.915,171200000.0
2009-07-28 03:16:00,87.915,87.915,87.905,87.915,35000000.0
2009-07-28 03:17:00,87.915,87.92,87.87,87.875,274400000.0
2009-07-28 03:18:00,87.875,87.885,87.845,87.845,357200000.0
2009-07-28 03:19:00,87.845,87.845,87.825,87.835,142800000.0
2009-07-28 03:20:00,87.835,87.86,87.835,87.845,176400000.0
2009-07-28 03:21:00,87.845,87.855,87.845,87.845,123800000.0
2009-07-28 03:22:00,87.84,87.855,87.835,87.835,105600000.0
2009-07-28 03:23:00,87.84,87.84,87.8,87.8,147600000.0
2009-07-28 03:24:00,87.8,87.825,87.8,87.825,101400000.0
2009-07-28 03:25:00,87.825,87.825,87.805,87.815,82800000.0
2009-07-28 03:26:00,87.825,87.835,87.82,87.825,175800000.0
2009-07-28 03:27:00,87.825,87.835,87.82,87.835,127000000.0
2009-07-28 03:28:00,87.825,87.855,87.825,87.85,127800000.0
2009-07-28 03:29:00,87.85,87.85,87.84,87.84,92800000.0
2009-07-28 03:30:00,87.84,87.865,87.84,87.855,162200000.0
2009-07-28 03:31:00,87.855,87.885,87.835,87.885,157400000.0
2009-07-28 03:32:00,87.885,87.89,87.87,87.885,291200000.0
2009-07-28 03:33:00,87.875,87.885,87.85,87.855,181000000.0
2009-07-28 03:34:00,87.855,87.855,87.85,87.855,137200000.0
2009-07-28 03:35:00,87.85,87.865,87.85,87.865,133200000.0
2009-07-28 03:36:00,87.865,87.885,87.865,87.875,109800000.0
2009-07-28 03:37:00,87.88,87.89,87.875,87.885,101400000.0
2009-07-28 03:38:00,87.88,87.895,87.88,87.89,232400000.0
2009-07-28 03:39:00,87.89,87.905,87.885,87.885,35200000.0
2009-07-28 03:40:00,87.88,87.89,87.865,87.865,191600000.0
2009-07-28 03:41:00,87.855,87.865,87.855,87.86,38400000.0
2009-07-28 03:42:00,87.86,87.885,87.86,87.86,123000000.0
2009-07-28 03:43:00,87.87,87.885,87.87,87.885,147600000.0
2009-07-28 03:44:00,87.885,87.89,87.87,87.885,102600000.0
2009-07-28 03:45:00,87.885,87.895,87.885,87.895,83400000.0
2009-07-28 03:46:00,87.885,87.895,87.86,87.86,103000000.0
2009-07-28 03:47:00,87.855,87.865,87.845,87.845,48000000.0
2009-07-28 03:48:00,87.845,87.845,87.845,87.845,64000000.0
2009-07-28 03:49:00,87.83,87.835,87.83,87.835,25000000.0
2009-07-28 03:50:00,87.835,87.845,87.835,87.845,208000001.0
2009-07-28 03:51:00,87.845,87.875,87.845,87.85,129200001.0
2009-07-28 03:52:00,87.85,87.855,87.845,87.845,67800000.0
2009-07-28 03:53:00,87.85,87.86,87.845,87.855,48200000.0
2009-07-28 03:54:00,87.855,87.865,87.855,87.855,47000000.0
2009-07-28 03:55:00,87.85,87.87,87.85,87.865,57200000.0
2009-07-28 03:56:00,87.86,87.87,87.85,87.865,93599999.0
2009-07-28 03:57:00,87.86,87.865,87.86,87.86,16000000.0
2009-07-28 03:58:00,87.85,87.875,87.85,87.875,140200000.0
2009-07-28 03:59:00,87.875,87.875,87.86,87.875,67200000.0
2009-07-28 04:00:00,87.875,87.875,87.86,87.86,38600000.0
2009-07-28 04:01:00,87.865,87.865,87.85,87.85,45600000.0
2009-07-28 04:02:00,87.84,87.84,87.825,87.835,49600000.0
2009-07-28 04:03:00,87.83,87.835,87.83,87.835,44800000.0
2009-07-28 04:04:00,87.83,87.84,87.825,87.83,98800000.0
2009-07-28 04:05:00,87.82,87.82,87.77,87.79,267000001.0
2009-07-28 04:06:00,87.78,87.78,87.74,87.74,190600000.0
2009-07-28 04:07:00,87.745,87.765,87.745,87.765,417200002.0
2009-07-28 04:08:00,87.77,87.79,87.765,87.785,299400000.0
2009-07-28 04:09:00,87.785,87.785,87.765,87.775,225000000.0
2009-07-28 04:10:00,87.775,87.785,87.77,87.78,256600000.0
2009-07-28 04:11:00,87.78,87.78,87.775,87.78,151200000.0
2009-07-28 04:12:00,87.78,87.8,87.78,87.78,142799999.0
2009-07-28 04:13:00,87.785,87.795,87.785,87.795,95200000.0
2009-07-28 04:14:00,87.79,87.79,87.775,87.775,34200000.0
2009-07-28 04:15:00,87.77,87.775,87.76,87.77,255800000.0
2009-07-28 04:16:00,87.77,87.77,87.755,87.76,127600000.0
2009-07-28 04:17:00,87.765,87.78,87.765,87.775,121000000.0
2009-07-28 04:18:00,87.785,87.785,87.78,87.78,23600000.0
2009-07-28 04:19:00,87.78,87.78,87.765,87.77,163600000.0
2009-07-28 04:20:00,87.77,87.775,87.77,87.77,150000000.0
2009-07-28 04:21:00,87.77,87.785,87.77,87.775,89800000.0
2009-07-28 04:22:00,87.765,87.775,87.765,87.77,145200000.0
2009-07-28 04:23:00,87.775,87.775,87.755,87.755,70000000.0
2009-07-28 04:24:00,87.76,87.79,87.755,87.78,221000000.0
2009-07-28 04:25:00,87.78,87.785,87.775,87.78,101000000.0
2009-07-28 04:26:00,87.785,87.795,87.775,87.785,343000003.0
2009-07-28 04:27:00,87.79,87.82,87.79,87.805,269400000.0
2009-07-28 04:28:00,87.805,87.81,87.79,87.795,157200000.0
2009-07-28 04:29:00,87.795,87.8,87.775,87.78,253800000.0
2009-07-28 04:30:00,87.78,87.795,87.78,87.79,368600001.0
2009-07-28 04:31:00,87.79,87.79,87.77,87.785,189000000.0
2009-07-28 04:32:00,87.785,87.785,87.77,87.78,195400000.0
2009-07-28 04:33:00,87.775,87.785,87.77,87.785,296200000.0
2009-07-28 04:34:00,87.78,87.78,87.76,87.765,128600000.0
2009-07-28 04:35:00,87.77,87.77,87.755,87.76,233400000.0
2009-07-28 04:36:00,87.76,87.76,87.75,87.75,55400000.0
2009-07-28 04:37:00,87.755,87.755,87.745,87.745,55000000.0
2009-07-28 04:38:00,87.74,87.74,87.74,87.74,42200000.0
2009-07-28 04:39:00,87.74,87.74,87.72,87.725,95200000.0
2009-07-28 04:40:00,87.725,87.725,87.695,87.695,137800000.0
2009-07-28 04:41:00,87.695,87.705,87.68,87.685,158400000.0
2009-07-28 04:42:00,87.68,87.685,87.67,87.675,45000000.0
2009-07-28 04:43:00,87.675,87.695,87.665,87.68,145600000.0
2009-07-28 04:44:00,87.685,87.705,87.685,87.705,70400000.0
2009-07-28 04:45:00,87.705,87.745,87.705,87.745,210000000.0
2009-07-28 04:46:00,87.755,87.775,87.75,87.775,163600000.0
2009-07-28 04:47:00,87.785,87.795,87.77,87.775,140800000.0
2009-07-28 04:48:00,87.775,87.775,87.735,87.74,169200000.0
2009-07-28 04:49:00,87.74,87.76,87.74,87.75,234599998.0
2009-07-28 04:50:00,87.75,87.75,87.74,87.75,226200001.0
2009-07-28 04:51:00,87.75,87.77,87.75,87.77,64000000.0
2009-07-28 04:52:00,87.78,87.785,87.77,87.77,102400000.0
2009-07-28 04:53:00,87.765,87.775,87.75,87.77,247200000.0
2009-07-28 04:54:00,87.77,87.78,87.77,87.78,88200000.0
2009-07-28 04:55:00,87.78,87.795,87.78,87.795,89999999.0
2009-07-28 04:56:00,87.795,87.795,87.785,87.785,19600000.0
2009-07-28 04:57:00,87.78,87.785,87.765,87.765,44800000.0
2009-07-28 04:58:00,87.765,87.785,87.765,87.775,103400000.0
2009-07-28 04:59:00,87.775,87.785,87.775,87.78,135200000.0
2009-07-28 05:00:00,87.78,87.79,87.78,87.79,45600000.0
2009-07-28 05:01:00,87.79,87.83,87.79,87.83,79800000.0
2009-07-28 05:02:00,87.83,87.83,87.805,87.805,203200000.0
2009-07-28 05:03:00,87.805,87.805,87.795,87.8,51200000.0
2009-07-28 05:04:00,87.8,87.81,87.8,87.81,36800000.0
2009-07-28 05:05:00,87.81,87.81,87.785,87.805,356800001.0
2009-07-28 05:06:00,87.805,87.855,87.805,87.855,110600000.0
2009-07-28 05:07:00,87.855,87.86,87.835,87.835,93800000.0
2009-07-28 05:08:00,87.835,87.835,87.815,87.82,172400000.0
2009-07-28 05:09:00,87.82,87.84,87.82,87.835,93200000.0
2009-07-28 05:10:00,87.835,87.875,87.835,87.86,216600001.0
2009-07-28 05:11:00,87.875,87.875,87.83,87.85,265600000.0
2009-07-28 05:12:00,87.85,87.87,87.845,87.87,216400000.0
2009-07-28 05:13:00,87.865,87.88,87.86,87.88,78400000.0
2009-07-28 05:14:00,87.885,87.89,87.885,87.885,30400000.0
2009-07-28 05:15:00,87.88,87.9,87.875,87.895,83400000.0
2009-07-28 05:16:00,87.9,87.905,87.895,87.905,85000000.0
2009-07-28 05:17:00,87.915,87.955,87.915,87.95,254800000.0
2009-07-28 05:18:00,87.95,87.955,87.935,87.945,261600000.0
2009-07-28 05:19:00,87.95,87.95,87.935,87.94,190400000.0
2009-07-28 05:20:00,87.94,87.975,87.94,87.965,249600000.0
2009-07-28 05:21:00,87.96,87.965,87.94,87.965,187400000.0
2009-07-28 05:22:00,87.955,87.985,87.955,87.97,393200000.0
2009-07-28 05:23:00,87.97,87.985,87.965,87.965,248000000.0
2009-07-28 05:24:00,87.965,87.975,87.955,87.97,290200001.0
2009-07-28 05:25:00,87.975,87.99,87.97,87.975,270800000.0
2009-07-28 05:26:00,87.975,88.005,87.975,87.995,187200000.0
2009-07-28 05:27:00,87.99,88.01,87.975,87.98,226000000.0
2009-07-28 05:28:00,87.985,87.99,87.98,87.99,93400001.0
2009-07-28 05:29:00,87.99,87.99,87.965,87.965,286999997.0
2009-07-28 05:30:00,87.96,87.965,87.955,87.955,192800000.0
2009-07-28 05:31:00,87.965,87.975,87.94,87.94,209400000.0
2009-07-28 05:32:00,87.94,87.95,87.93,87.935,179800000.0
2009-07-28 05:33:00,87.935,87.96,87.935,87.955,337000000.0
2009-07-28 05:34:00,87.97,87.97,87.965,87.965,10000000.0
2009-07-28 05:35:00,87.965,87.97,87.945,87.95,277799996.0
2009-07-28 05:36:00,87.945,87.955,87.945,87.95,111000000.0
2009-07-28 05:37:00,87.95,87.95,87.945,87.95,153800000.0
2009-07-28 05:38:00,87.95,87.96,87.94,87.945,134200000.0
2009-07-28 05:39:00,87.95,87.95,87.93,87.93,135600000.0
2009-07-28 05:40:00,87.93,87.93,87.92,87.925,352400000.0
2009-07-28 05:41:00,87.925,87.925,87.895,87.895,87200000.0
2009-07-28 05:42:00,87.9,87.91,87.9,87.9,154200000.0
2009-07-28 05:43:00,87.9,87.91,87.9,87.91,50400000.0
2009-07-28 05:44:00,87.91,87.92,87.91,87.92,58800000.0
2009-07-28 05:45:00,87.925,87.94,87.925,87.93,45200000.0
2009-07-28 05:46:00,87.93,87.93,87.925,87.925,25600000.0
2009-07-28 05:47:00,87.93,87.93,87.915,87.915,38800000.0
2009-07-28 05:48:00,87.92,87.925,87.915,87.915,56200000.0
2009-07-28 05:49:00,87.92,87.925,87.915,87.915,178000000.0
2009-07-28 05:50:00,87.915,87.915,87.9,87.9,65000000.0
2009-07-28 05:51:00,87.9,87.9,87.9,87.9,39600000.0
2009-07-28 05:52:00,87.89,87.9,87.885,87.885,158200000.0
2009-07-28 05:53:00,87.885,87.89,87.87,87.88,178200000.0
2009-07-28 05:54:00,87.875,87.88,87.875,87.88,44200000.0
2009-07-28 05:55:00,87.88,87.905,87.88,87.89,100800000.0
2009-07-28 05:56:00,87.885,87.9,87.87,87.87,224400000.0
2009-07-28 05:57:00,87.87,87.9,87.87,87.9,51000000.0
2009-07-28 05:58:00,87.9,87.91,87.9,87.905,120600000.0
2009-07-28 05:59:00,87.9,87.915,87.9,87.9,90800000.0
2009-07-28 06:00:00,87.895,87.9,87.875,87.88,118600000.0
2009-07-28 06:01:00,87.875,87.885,87.875,87.88,114200000.0
2009-07-28 06:02:00,87.885,87.895,87.87,87.875,132600000.0
2009-07-28 06:03:00,87.875,87.88,87.85,87.865,66400000.0
2009-07-28 06:04:00,87.87,87.87,87.855,87.86,42400000.0
2009-07-28 06:05:00,87.865,87.875,87.86,87.865,23000000.0
2009-07-28 06:06:00,87.87,87.875,87.865,87.875,37200000.0
2009-07-28 06:07:00,87.875,87.935,87.87,87.925,198400001.0
2009-07-28 06:08:00,87.93,87.965,87.93,87.96,206600002.0
2009-07-28 06:09:00,87.955,87.965,87.955,87.965,43200000.0
2009-07-28 06:10:00,87.965,87.99,87.965,87.99,175000000.0
2009-07-28 06:11:00,87.995,88.065,87.995,88.06,391600000.0
2009-07-28 06:12:00,88.06,88.06,88.015,88.04,295000000.0
2009-07-28 06:13:00,88.045,88.045,88.01,88.025,179000000.0
2009-07-28 06:14:00,88.02,88.03,88.01,88.025,268400003.0
2009-07-28 06:15:00,88.025,88.025,87.99,88.0,173000001.0
2009-07-28 06:16:00,87.99,87.99,87.945,87.97,378799998.0
2009-07-28 06:17:00,87.97,88.005,87.97,87.99,244199999.0
2009-07-28 06:18:00,87.99,87.995,87.985,87.995,196200002.0
2009-07-28 06:19:00,87.995,87.995,87.96,87.965,206599999.0
2009-07-28 06:20:00,87.96,87.985,87.955,87.97,578200000.0
2009-07-28 06:21:00,87.965,87.98,87.96,87.96,261000001.0
2009-07-28 06:22:00,87.965,87.985,87.965,87.98,302400000.0
2009-07-28 06:23:00,87.98,88.005,87.975,88.005,304999995.0
2009-07-28 06:24:00,88.0,88.04,88.0,88.035,147799999.0
2009-07-28 06:25:00,88.02,88.03,88.02,88.03,48000000.0
2009-07-28 06:26:00,88.025,88.035,88.015,88.03,50200000.0
2009-07-28 06:27:00,88.025,88.025,88.005,88.01,45200000.0
2009-07-28 06:28:00,88.01,88.01,87.985,87.985,68200000.0
2009-07-28 06:29:00,87.985,87.995,87.985,87.985,99200000.0
2009-07-28 06:30:00,87.985,88.005,87.98,88.005,96600000.0
2009-07-28 06:31:00,88.005,88.015,88.005,88.015,35200000.0
2009-07-28 06:32:00,88.015,88.02,88.015,88.02,66800000.0
2009-07-28 06:33:00,88.02,88.02,88.01,88.01,25600000.0
2009-07-28 06:34:00,88.01,88.01,88.01,88.01,35200000.0
2009-07-28 06:35:00,88.01,88.03,88.01,88.02,137600000.0
2009-07-28 06:36:00,88.01,88.04,88.0,88.03,249800000.0
2009-07-28 06:37:00,88.03,88.04,88.01,88.01,374599998.0
2009-07-28 06:38:00,88.005,88.04,88.005,88.025,357000000.0
2009-07-28 06:39:00,88.02,88.035,88.02,88.035,156599999.0
2009-07-28 06:40:00,88.035,88.04,88.025,88.035,180600000.0
2009-07-28 06:41:00,88.035,88.055,88.025,88.055,326000000.0
2009-07-28 06:42:00,88.06,88.065,88.055,88.055,157800000.0
2009-07-28 06:43:00,88.06,88.06,88.06,88.06,181200000.0
2009-07-28 06:44:00,88.065,88.08,88.065,88.065,261600000.0
2009-07-28 06:45:00,88.065,88.075,88.055,88.06,290200005.0
2009-07-28 06:46:00,88.06,88.08,88.06,88.065,224000000.0
2009-07-28 06:47:00,88.07,88.07,88.04,88.04,242199997.0
2009-07-28 06:48:00,88.055,88.055,88.04,88.05,355199999.0
2009-07-28 06:49:00,88.055,88.08,88.02,88.05,397199997.0
2009-07-28 06:50:00,88.05,88.065,88.035,88.055,629800000.0
2009-07-28 06:51:00,88.055,88.08,88.055,88.06,270400000.0
2009-07-28 06:52:00,88.065,88.065,88.05,88.055,286000000.0
2009-07-28 06:53:00,88.055,88.055,88.035,88.04,637200003.0
2009-07-28 06:54:00,88.04,88.055,88.04,88.055,297200002.0
2009-07-28 06:55:00,88.055,88.075,88.055,88.07,62800000.0
2009-07-28 06:56:00,88.07,88.07,88.025,88.04,282199999.0
2009-07-28 06:57:00,88.04,88.055,88.035,88.05,147000000.0
2009-07-28 06:58:00,88.055,88.055,88.035,88.035,34400000.0
2009-07-28 06:59:00,88.04,88.06,88.04,88.045,312600002.0
2009-07-28 07:00:00,88.045,88.065,88.035,88.055,111600000.0
2009-07-28 07:01:00,88.055,88.065,88.035,88.045,206400001.0
2009-07-28 07:02:00,88.045,88.05,88.035,88.05,147600001.0
2009-07-28 07:03:00,88.05,88.05,88.03,88.045,302599999.0
2009-07-28 07:04:00,88.045,88.06,88.035,88.055,146400000.0
2009-07-28 07:05:00,88.055,88.055,88.055,88.055,33800000.0
2009-07-28 07:06:00,88.055,88.055,88.045,88.045,49200000.0
2009-07-28 07:07:00,88.045,88.05,88.035,88.04,48400000.0
2009-07-28 07:08:00,88.04,88.045,88.04,88.045,105400000.0
2009-07-28 07:09:00,88.045,88.055,88.045,88.055,104000001.0
2009-07-28 07:10:00,88.055,88.07,88.055,88.055,79000000.0
2009-07-28 07:11:00,88.055,88.06,88.05,88.05,104800000.0
2009-07-28 07:12:00,88.055,88.055,88.05,88.055,51800000.0
2009-07-28 07:13:00,88.055,88.055,88.025,88.035,95200000.0
2009-07-28 07:14:00,88.04,88.05,88.035,88.04,221200001.0
2009-07-28 07:15:00,88.045,88.045,88.025,88.025,170200000.0
2009-07-28 07:16:00,88.02,88.04,88.02,88.035,183000000.0
2009-07-28 07:17:00,88.035,88.035,88.02,88.035,50200000.0
2009-07-28 07:18:00,88.03,88.06,88.025,88.055,162800000.0
2009-07-28 07:19:00,88.055,88.055,88.045,88.05,92600001.0
2009-07-28 07:20:00,88.05,88.06,88.05,88.05,127399999.0
2009-07-28 07:21:00,88.05,88.055,88.045,88.055,117400000.0
2009-07-28 07:22:00,88.06,88.065,88.045,88.065,142200000.0
2009-07-28 07:23:00,88.065,88.08,88.065,88.08,165400000.0
2009-07-28 07:24:00,88.08,88.095,88.07,88.07,462799996.0
2009-07-28 07:25:00,88.07,88.135,88.065,88.13,332200001.0
2009-07-28 07:26:00,88.13,88.14,88.115,88.12,266000003.0
2009-07-28 07:27:00,88.12,88.15,88.11,88.115,214599999.0
2009-07-28 07:28:00,88.115,88.115,88.09,88.095,324399995.0
2009-07-28 07:29:00,88.095,88.13,88.08,88.125,352799998.0
2009-07-28 07:30:00,88.12,88.135,88.12,88.135,67400000.0
2009-07-28 07:31:00,88.135,88.145,88.135,88.135,41600000.0
2009-07-28 07:32:00,88.135,88.16,88.085,88.095,318800000.0
2009-07-28 07:33:00,88.095,88.125,88.095,88.11,478199997.0
2009-07-28 07:34:00,88.115,88.125,88.11,88.115,787000001.0
2009-07-28 07:35:00,88.115,88.145,88.115,88.145,81999999.0
2009-07-28 07:36:00,88.15,88.155,88.14,88.15,321399999.0
2009-07-28 07:37:00,88.15,88.165,88.145,88.15,1085200002.0
2009-07-28 07:38:00,88.155,88.16,88.15,88.15,349200000.0
2009-07-28 07:39:00,88.145,88.17,88.145,88.155,274599996.0
2009-07-28 07:40:00,88.155,88.17,88.145,88.17,108200000.0
2009-07-28 07:41:00,88.17,88.17,88.17,88.17,28800000.0
2009-07-28 07:42:00,88.17,88.18,88.17,88.18,99400000.0
2009-07-28 07:43:00,88.18,88.2,88.17,88.2,530199998.0
2009-07-28 07:44:00,88.2,88.235,88.185,88.195,258400001.0
2009-07-28 07:45:00,88.195,88.21,88.185,88.185,158400000.0
2009-07-28 07:46:00,88.19,88.21,88.175,88.195,396400002.0
2009-07-28 07:47:00,88.2,88.23,88.2,88.21,156600000.0
2009-07-28 07:48:00,88.21,88.215,88.18,88.19,216400000.0
2009-07-28 07:49:00,88.19,88.195,88.165,88.165,201600001.0
2009-07-28 07:50:00,88.165,88.165,88.13,88.135,347600000.0
2009-07-28 07:51:00,88.135,88.15,88.105,88.145,192000000.0
2009-07-28 07:52:00,88.15,88.155,88.11,88.145,298600000.0
2009-07-28 07:53:00,88.145,88.16,88.115,88.13,387400003.0
2009-07-28 07:54:00,88.13,88.13,88.12,88.12,147200000.0
2009-07-28 07:55:00,88.12,88.145,88.12,88.13,213600000.0
2009-07-28 07:56:00,88.13,88.14,88.115,88.13,192800000.0
2009-07-28 07:57:00,88.13,88.135,88.12,88.135,102400000.0
2009-07-28 07:58:00,88.13,88.16,88.13,88.16,305500000.0
2009-07-28 07:59:00,88.16,88.16,88.15,88.16,211000000.0
2009-07-28 08:00:00,88.16,88.19,88.14,88.175,362800000.0
2009-07-28 08:01:00,88.175,88.2,88.175,88.19,325400000.0
2009-07-28 08:02:00,88.19,88.195,88.17,88.17,264800000.0
2009-07-28 08:03:00,88.17,88.17,88.135,88.14,504800001.0
2009-07-28 08:04:00,88.15,88.165,88.135,88.14,210600000.0
2009-07-28 08:05:00,88.145,88.15,88.145,88.15,16000000.0
2009-07-28 08:06:00,88.15,88.165,88.15,88.165,77000000.0
2009-07-28 08:07:00,88.165,88.185,88.155,88.155,305600000.0
2009-07-28 08:08:00,88.155,88.195,88.15,88.15,360399998.0
2009-07-28 08:09:00,88.155,88.175,88.15,88.175,238999999.0
2009-07-28 08:10:00,88.175,88.24,88.175,88.235,506400003.0
2009-07-28 08:11:00,88.22,88.315,88.215,88.315,579200002.0
2009-07-28 08:12:00,88.305,88.345,88.305,88.32,570200001.0
2009-07-28 08:13:00,88.32,88.34,88.315,88.32,387200001.0
2009-07-28 08:14:00,88.32,88.345,88.32,88.33,263000000.0
2009-07-28 08:15:00,88.345,88.345,88.295,88.295,244600000.0
2009-07-28 08:16:00,88.29,88.295,88.27,88.28,398399998.0
2009-07-28 08:17:00,88.275,88.295,88.26,88.285,411399998.0
2009-07-28 08:18:00,88.285,88.285,88.27,88.28,345000000.0
2009-07-28 08:19:00,88.28,88.29,88.275,88.275,120200000.0
2009-07-28 08:20:00,88.275,88.28,88.255,88.26,426600001.0
2009-07-28 08:21:00,88.26,88.29,88.26,88.275,397200000.0
2009-07-28 08:22:00,88.275,88.285,88.245,88.27,402799999.0
2009-07-28 08:23:00,88.27,88.285,88.27,88.27,127400001.0
2009-07-28 08:24:00,88.275,88.32,88.275,88.32,203200000.0
2009-07-28 08:25:00,88.32,88.32,88.285,88.285,229200000.0
2009-07-28 08:26:00,88.285,88.31,88.285,88.3,154400000.0
2009-07-28 08:27:00,88.295,88.3,88.265,88.285,307200001.0
2009-07-28 08:28:00,88.285,88.3,88.275,88.275,320600000.0
2009-07-28 08:29:00,88.275,88.335,88.275,88.335,175600000.0
2009-07-28 08:30:00,88.33,88.38,88.32,88.36,380600003.0
2009-07-28 08:31:00,88.36,88.36,88.325,88.34,482200006.0
2009-07-28 08:32:00,88.34,88.355,88.31,88.315,798400005.0
2009-07-28 08:33:00,88.315,88.315,88.28,88.29,262000000.0
2009-07-28 08:34:00,88.29,88.31,88.23,88.23,344000001.0
2009-07-28 08:35:00,88.23,88.25,88.225,88.25,143800000.0
2009-07-28 08:36:00,88.255,88.26,88.23,88.23,470399999.0
2009-07-28 08:37:00,88.23,88.255,88.225,88.255,297200000.0
2009-07-28 08:38:00,88.25,88.285,88.25,88.28,186600000.0
2009-07-28 08:39:00,88.28,88.285,88.265,88.27,197000000.0
2009-07-28 08:40:00,88.27,88.285,88.265,88.28,261200001.0
2009-07-28 08:41:00,88.275,88.29,88.255,88.26,511799997.0
2009-07-28 08:42:00,88.255,88.275,88.245,88.275,403600000.0
2009-07-28 08:43:00,88.275,88.285,88.275,88.28,206399999.0
2009-07-28 08:44:00,88.285,88.29,88.23,88.235,297000000.0
2009-07-28 08:45:00,88.23,88.25,88.21,88.245,379600002.0
2009-07-28 08:46:00,88.245,88.285,88.24,88.285,390800000.0
2009-07-28 08:47:00,88.28,88.28,88.265,88.28,188200000.0
2009-07-28 08:48:00,88.28,88.29,88.275,88.285,303200001.0
2009-07-28 08:49:00,88.29,88.295,88.27,88.29,228400000.0
2009-07-28 08:50:00,88.29,88.31,88.28,88.285,248400001.0
2009-07-28 08:51:00,88.28,88.295,88.27,88.285,244000000.0
2009-07-28 08:52:00,88.285,88.29,88.285,88.29,137200000.0
2009-07-28 08:53:00,88.285,88.29,88.275,88.29,136400000.0
2009-07-28 08:54:00,88.295,88.295,88.255,88.285,283000000.0
2009-07-28 08:55:00,88.285,88.295,88.285,88.29,163800000.0
2009-07-28 08:56:00,88.29,88.3,88.29,88.295,67200000.0
2009-07-28 08:57:00,88.29,88.295,88.285,88.285,117000000.0
2009-07-28 08:58:00,88.285,88.3,88.275,88.3,283200000.0
2009-07-28 08:59:00,88.295,88.325,88.28,88.325,246600000.0
2009-07-28 09:00:00,88.325,88.35,88.315,88.33,371200000.0
2009-07-28 09:01:00,88.33,88.425,88.33,88.425,336000000.0
2009-07-28 09:02:00,88.425,88.44,88.39,88.435,472600002.0
2009-07-28 09:03:00,88.44,88.44,88.39,88.39,445800000.0
2009-07-28 09:04:00,88.395,88.425,88.39,88.415,634000003.0
2009-07-28 09:05:00,88.42,88.42,88.395,88.42,475400001.0
2009-07-28 09:06:00,88.42,88.43,88.4,88.425,385999999.0
2009-07-28 09:07:00,88.42,88.45,88.41,88.43,292000000.0
2009-07-28 09:08:00,88.43,88.455,88.405,88.415,426400000.0
2009-07-28 09:09:00,88.415,88.425,88.415,88.42,414800001.0
2009-07-28 09:10:00,88.42,88.435,88.38,88.395,582800004.0
2009-07-28 09:11:00,88.4,88.405,88.38,88.39,301400000.0
2009-07-28 09:12:00,88.39,88.42,88.385,88.395,489999999.0
2009-07-28 09:13:00,88.395,88.41,88.33,88.335,558199999.0
2009-07-28 09:14:00,88.335,88.365,88.33,88.355,253200000.0
2009-07-28 09:15:00,88.355,88.355,88.26,88.275,487000000.0
2009-07-28 09:16:00,88.275,88.345,88.275,88.31,591200000.0
2009-07-28 09:17:00,88.31,88.33,88.295,88.32,597599999.0
2009-07-28 09:18:00,88.32,88.395,88.32,88.395,573800000.0
2009-07-28 09:19:00,88.39,88.395,88.355,88.355,398400000.0
2009-07-28 09:20:00,88.35,88.375,88.35,88.37,499600000.0
2009-07-28 09:21:00,88.37,88.37,88.35,88.355,362800000.0
2009-07-28 09:22:00,88.355,88.375,88.355,88.37,297000000.0
2009-07-28 09:23:00,88.37,88.38,88.36,88.36,245800000.0
2009-07-28 09:24:00,88.36,88.375,88.345,88.375,334200000.0
2009-07-28 09:25:00,88.375,88.385,88.365,88.365,115200000.0
2009-07-28 09:26:00,88.36,88.365,88.335,88.335,401600000.0
2009-07-28 09:27:00,88.335,88.365,88.33,88.335,300200000.0
2009-07-28 09:28:00,88.335,88.36,88.325,88.335,610200000.0
2009-07-28 09:29:00,88.34,88.37,88.335,88.36,362200000.0
2009-07-28 09:30:00,88.355,88.39,88.355,88.39,226600000.0
2009-07-28 09:31:00,88.39,88.4,88.38,88.385,197000000.0
2009-07-28 09:32:00,88.39,88.405,88.365,88.365,263400000.0
2009-07-28 09:33:00,88.365,88.405,88.355,88.405,198800000.0
2009-07-28 09:34:00,88.36,88.36,88.35,88.355,48600000.0
2009-07-28 09:35:00,88.35,88.355,88.335,88.345,274200000.0
2009-07-28 09:36:00,88.355,88.37,88.355,88.355,305800000.0
2009-07-28 09:37:00,88.355,88.36,88.335,88.345,198000000.0
2009-07-28 09:38:00,88.345,88.375,88.345,88.375,257800000.0
2009-07-28 09:39:00,88.375,88.395,88.375,88.395,407800001.0
2009-07-28 09:40:00,88.385,88.425,88.385,88.395,212800000.0
2009-07-28 09:41:00,88.395,88.415,88.39,88.395,313800000.0
2009-07-28 09:42:00,88.39,88.42,88.385,88.41,336200000.0
2009-07-28 09:43:00,88.42,88.425,88.38,88.385,129000000.0
2009-07-28 09:44:00,88.385,88.415,88.385,88.4,452000000.0
2009-07-28 09:45:00,88.4,88.435,88.395,88.42,757399999.0
2009-07-28 09:46:00,88.415,88.425,88.4,88.42,422800000.0
2009-07-28 09:47:00,88.42,88.435,88.41,88.435,282800000.0
2009-07-28 09:48:00,88.425,88.44,88.425,88.44,238400000.0
2009-07-28 09:49:00,88.435,88.445,88.43,88.435,375200000.0
2009-07-28 09:50:00,88.435,88.44,88.43,88.435,148600000.0
2009-07-28 09:51:00,88.435,88.45,88.405,88.445,354999999.0
2009-07-28 09:52:00,88.445,88.445,88.42,88.42,162800000.0
2009-07-28 09:53:00,88.42,88.42,88.415,88.415,129200000.0
2009-07-28 09:54:00,88.415,88.425,88.395,88.4,181200000.0
2009-07-28 09:55:00,88.405,88.435,88.405,88.425,373600001.0
2009-07-28 09:56:00,88.425,88.445,88.425,88.435,591600004.0
2009-07-28 09:57:00,88.435,88.45,88.42,88.42,658400000.0
2009-07-28 09:58:00,88.42,88.45,88.42,88.44,157600000.0
2009-07-28 09:59:00,88.44,88.445,88.405,88.44,555199997.0
2009-07-28 10:00:00,88.43,88.465,88.43,88.45,173400000.0
2009-07-28 10:01:00,88.445,88.445,88.37,88.39,597800001.0
2009-07-28 10:02:00,88.39,88.39,88.305,88.32,734199999.0
2009-07-28 10:03:00,88.32,88.32,88.28,88.285,301600001.0
2009-07-28 10:04:00,88.285,88.285,88.27,88.285,375200003.0
2009-07-28 10:05:00,88.285,88.33,88.285,88.31,279200001.0
2009-07-28 10:06:00,88.31,88.32,88.31,88.32,319200000.0
2009-07-28 10:07:00,88.335,88.35,88.315,88.315,322400004.0
2009-07-28 10:08:00,88.315,88.315,88.285,88.29,211000000.0
2009-07-28 10:09:00,88.29,88.32,88.28,88.31,440000002.0
2009-07-28 10:10:00,88.31,88.315,88.285,88.285,242600001.0
2009-07-28 10:11:00,88.285,88.285,88.245,88.255,204200000.0
2009-07-28 10:12:00,88.255,88.265,88.245,88.265,235800000.0
2009-07-28 10:13:00,88.265,88.265,88.255,88.265,171800000.0
2009-07-28 10:14:00,88.26,88.27,88.255,88.255,261200000.0
2009-07-28 10:15:00,88.245,88.26,88.24,88.245,287400000.0
2009-07-28 10:16:00,88.245,88.245,88.225,88.235,137600000.0
2009-07-28 10:17:00,88.235,88.25,88.235,88.24,243800000.0
2009-07-28 10:18:00,88.24,88.24,88.215,88.22,266800000.0
2009-07-28 10:19:00,88.22,88.245,88.21,88.215,458400001.0
2009-07-28 10:20:00,88.215,88.23,88.21,88.22,527800001.0
2009-07-28 10:21:00,88.21,88.215,88.19,88.21,412000001.0
2009-07-28 10:22:00,88.205,88.22,88.2,88.22,183600000.0
2009-07-28 10:23:00,88.22,88.24,88.22,88.235,64000000.0
2009-07-28 10:24:00,88.24,88.255,88.23,88.23,38600000.0
2009-07-28 10:25:00,88.225,88.235,88.195,88.215,175600000.0
2009-07-28 10:26:00,88.215,88.235,88.205,88.21,203400000.0
2009-07-28 10:27:00,88.21,88.225,88.2,88.205,467400000.0
2009-07-28 10:28:00,88.205,88.21,88.19,88.19,114800000.0
2009-07-28 10:29:00,88.185,88.185,88.17,88.185,261000000.0
2009-07-28 10:30:00,88.185,88.2,88.175,88.175,501400001.0
2009-07-28 10:31:00,88.175,88.19,88.145,88.16,477200000.0
2009-07-28 10:32:00,88.155,88.16,88.095,88.105,550600002.0
2009-07-28 10:33:00,88.105,88.145,88.1,88.14,331000000.0
2009-07-28 10:34:00,88.14,88.145,88.105,88.105,318800000.0
2009-07-28 10:35:00,88.105,88.115,88.055,88.055,599399999.0
2009-07-28 10:36:00,88.055,88.055,88.035,88.055,341399999.0
2009-07-28 10:37:00,88.055,88.055,88.01,88.02,236000000.0
2009-07-28 10:38:00,88.02,88.02,87.97,87.98,522200000.0
2009-07-28 10:39:00,87.98,87.995,87.96,87.97,235000000.0
2009-07-28 10:40:00,87.96,87.975,87.955,87.965,517800002.0
2009-07-28 10:41:00,87.965,87.985,87.955,87.975,468000000.0
2009-07-28 10:42:00,87.975,87.99,87.97,87.975,439400001.0
2009-07-28 10:43:00,87.975,87.99,87.975,87.985,455000002.0
2009-07-28 10:44:00,87.985,88.01,87.985,87.99,411800003.0
2009-07-28 10:45:00,88.0,88.015,87.995,88.005,354799998.0
2009-07-28 10:46:00,88.005,88.015,87.985,87.995,324400001.0
2009-07-28 10:47:00,88.005,88.015,87.985,87.985,344199999.0
2009-07-28 10:48:00,87.985,88.0,87.975,87.995,279400000.0
2009-07-28 10:49:00,88.0,88.01,87.99,88.0,88800000.0
2009-07-28 10:50:00,88.0,88.01,87.99,88.005,164200000.0
2009-07-28 10:51:00,88.005,88.01,88.005,88.005,71200000.0
2009-07-28 10:52:00,88.005,88.02,88.005,88.01,246000003.0
2009-07-28 10:53:00,88.01,88.03,88.01,88.025,315400000.0
2009-07-28 10:54:00,88.035,88.045,88.035,88.045,146800000.0
2009-07-28 10:55:00,88.045,88.045,88.02,88.045,131600000.0
2009-07-28 10:56:00,88.04,88.04,87.995,87.995,296000001.0
2009-07-28 10:57:00,87.995,88.005,87.985,87.985,309200000.0
2009-07-28 10:58:00,87.985,87.995,87.985,87.985,224800000.0
2009-07-28 10:59:00,87.985,87.985,87.94,87.96,333800000.0
2009-07-28 11:00:00,87.96,88.01,87.96,88.0,451200000.0
2009-07-28 11:01:00,87.995,88.0,87.985,87.985,220000000.0
2009-07-28 11:02:00,87.98,87.98,87.95,87.95,166800000.0
2009-07-28 11:03:00,87.95,87.95,87.885,87.89,361000001.0
2009-07-28 11:04:00,87.89,87.925,87.885,87.885,372800000.0
2009-07-28 11:05:00,87.885,87.89,87.865,87.875,135200000.0
2009-07-28 11:06:00,87.875,87.885,87.76,87.795,329200000.0
2009-07-28 11:07:00,87.79,87.935,87.79,87.925,614600002.0
2009-07-28 11:08:00,87.925,87.97,87.915,87.94,834399992.0
2009-07-28 11:09:00,87.94,87.945,87.89,87.89,599999999.0
2009-07-28 11:10:00,87.89,87.89,87.805,87.815,374400000.0
2009-07-28 11:11:00,87.815,87.82,87.735,87.735,481999999.0
2009-07-28 11:12:00,87.74,87.81,87.74,87.79,481000002.0
2009-07-28 11:13:00,87.79,87.825,87.79,87.795,466000000.0
2009-07-28 11:14:00,87.795,87.825,87.795,87.82,564200001.0
2009-07-28 11:15:00,87.825,87.83,87.8,87.805,437000000.0
2009-07-28 11:16:00,87.8,87.84,87.795,87.84,157800000.0
2009-07-28 11:17:00,87.84,87.84,87.815,87.82,127400000.0
2009-07-28 11:18:00,87.815,87.83,87.81,87.83,394400000.0
2009-07-28 11:19:00,87.83,87.865,87.83,87.86,342800000.0
2009-07-28 11:20:00,87.86,87.86,87.845,87.845,158200001.0
2009-07-28 11:21:00,87.85,87.855,87.805,87.81,237400000.0
2009-07-28 11:22:00,87.81,87.81,87.725,87.73,238800000.0
2009-07-28 11:23:00,87.735,87.735,87.68,87.68,568199999.0
2009-07-28 11:24:00,87.68,87.725,87.68,87.715,440200000.0
2009-07-28 11:25:00,87.715,87.73,87.705,87.725,403800000.0
2009-07-28 11:26:00,87.725,87.75,87.72,87.745,295600000.0
2009-07-28 11:27:00,87.745,87.745,87.73,87.73,268000000.0
2009-07-28 11:28:00,87.725,87.73,87.7,87.72,319000000.0
2009-07-28 11:29:00,87.72,87.74,87.72,87.73,352800000.0
2009-07-28 11:30:00,87.735,87.735,87.7,87.71,183800000.0
2009-07-28 11:31:00,87.705,87.74,87.69,87.695,405800000.0
2009-07-28 11:32:00,87.695,87.695,87.67,87.67,128000000.0
2009-07-28 11:33:00,87.67,87.675,87.655,87.675,354200000.0
2009-07-28 11:34:00,87.67,87.69,87.67,87.68,286200000.0
2009-07-28 11:35:00,87.68,87.69,87.675,87.69,144800000.0
2009-07-28 11:36:00,87.69,87.705,87.67,87.705,413400002.0
2009-07-28 11:37:00,87.705,87.735,87.705,87.735,245800000.0
2009-07-28 11:38:00,87.735,87.75,87.725,87.745,438999999.0
2009-07-28 11:39:00,87.745,87.79,87.745,87.79,185200000.0
2009-07-28 11:40:00,87.79,87.805,87.78,87.78,183400000.0
2009-07-28 11:41:00,87.78,87.79,87.77,87.79,180200000.0
2009-07-28 11:42:00,87.79,87.82,87.79,87.815,177800000.0
2009-07-28 11:43:00,87.815,87.835,87.8,87.835,134000000.0
2009-07-28 11:44:00,87.835,87.84,87.795,87.795,363400000.0
2009-07-28 11:45:00,87.775,87.785,87.735,87.77,427600000.0
2009-07-28 11:46:00,87.775,87.79,87.75,87.79,240400000.0
2009-07-28 11:47:00,87.79,87.79,87.755,87.775,441400000.0
2009-07-28 11:48:00,87.775,87.79,87.765,87.77,223600000.0
2009-07-28 11:49:00,87.77,87.785,87.76,87.76,223200000.0
2009-07-28 11:50:00,87.76,87.81,87.76,87.805,470000002.0
2009-07-28 11:51:00,87.805,87.825,87.805,87.81,175200000.0
2009-07-28 11:52:00,87.805,87.835,87.805,87.825,252400000.0
2009-07-28 11:53:00,87.82,87.85,87.805,87.85,208000000.0
2009-07-28 11:54:00,87.85,87.905,87.85,87.885,190800000.0
2009-07-28 11:55:00,87.885,87.905,87.885,87.895,271200000.0
2009-07-28 11:56:00,87.895,87.92,87.895,87.915,79800000.0
2009-07-28 11:57:00,87.915,87.925,87.905,87.92,197600000.0
2009-07-28 11:58:00,87.92,87.925,87.875,87.88,359400000.0
2009-07-28 11:59:00,87.885,87.975,87.88,87.975,330800000.0
2009-07-28 12:00:00,87.965,87.965,87.94,87.955,112900000.0
2009-07-28 12:01:00,87.95,87.95,87.93,87.95,125600000.0
2009-07-28 12:02:00,87.95,87.95,87.93,87.94,158400000.0
2009-07-28 12:03:00,87.94,87.95,87.93,87.94,221999999.0
2009-07-28 12:04:00,87.94,87.945,87.915,87.92,286600000.0
2009-07-28 12:05:00,87.925,87.925,87.875,87.885,445999999.0
2009-07-28 12:06:00,87.88,87.885,87.865,87.865,189400000.0
2009-07-28 12:07:00,87.865,87.865,87.855,87.86,306800000.0
2009-07-28 12:08:00,87.86,87.875,87.86,87.875,101199999.0
2009-07-28 12:09:00,87.87,87.89,87.865,87.89,309800000.0
2009-07-28 12:10:00,87.885,87.915,87.885,87.91,223400000.0
2009-07-28 12:11:00,87.905,87.93,87.905,87.905,399600000.0
2009-07-28 12:12:00,87.905,87.93,87.905,87.92,180200000.0
2009-07-28 12:13:00,87.92,87.94,87.92,87.935,112400000.0
2009-07-28 12:14:00,87.935,87.96,87.935,87.945,294000000.0
2009-07-28 12:15:00,87.945,87.95,87.91,87.915,303800000.0
2009-07-28 12:16:00,87.91,87.91,87.88,87.885,266000001.0
2009-07-28 12:17:00,87.895,87.915,87.88,87.9,359000000.0
2009-07-28 12:18:00,87.9,87.92,87.9,87.9,235000000.0
2009-07-28 12:19:00,87.905,87.925,87.9,87.92,226600000.0
2009-07-28 12:20:00,87.92,87.92,87.895,87.895,271000001.0
2009-07-28 12:21:00,87.895,87.895,87.865,87.865,220200000.0
2009-07-28 12:22:00,87.865,87.885,87.86,87.88,178800000.0
2009-07-28 12:23:00,87.885,87.885,87.875,87.875,41600000.0
2009-07-28 12:24:00,87.875,87.88,87.875,87.88,69200000.0
2009-07-28 12:25:00,87.88,87.885,87.875,87.885,111800000.0
2009-07-28 12:26:00,87.89,87.93,87.885,87.92,164400000.0
2009-07-28 12:27:00,87.92,87.93,87.92,87.93,72400000.0
2009-07-28 12:28:00,87.93,87.94,87.93,87.94,57000000.0
2009-07-28 12:29:00,87.935,87.97,87.935,87.96,152400000.0
2009-07-28 12:30:00,87.96,87.965,87.945,87.965,156000000.0
2009-07-28 12:31:00,87.965,87.975,87.955,87.97,168600000.0
2009-07-28 12:32:00,87.965,87.965,87.915,87.92,389400000.0
2009-07-28 12:33:00,87.92,87.92,87.905,87.92,187200000.0
2009-07-28 12:34:00,87.925,87.935,87.92,87.935,97000000.0
2009-07-28 12:35:00,87.94,87.94,87.915,87.915,118200000.0
2009-07-28 12:36:00,87.915,87.915,87.915,87.915,54600000.0
2009-07-28 12:37:00,87.92,87.925,87.915,87.925,75800000.0
2009-07-28 12:38:00,87.895,87.91,87.885,87.91,319600000.0
2009-07-28 12:39:00,87.92,87.945,87.91,87.91,250799999.0
2009-07-28 12:40:00,87.905,87.91,87.885,87.895,189200000.0
2009-07-28 12:41:00,87.895,87.895,87.89,87.89,38200000.0
2009-07-28 12:42:00,87.885,87.885,87.84,87.855,129200000.0
2009-07-28 12:43:00,87.855,87.855,87.83,87.835,145000000.0
2009-07-28 12:44:00,87.835,87.835,87.81,87.82,159600000.0
2009-07-28 12:45:00,87.825,87.86,87.825,87.85,208600000.0
2009-07-28 12:46:00,87.855,87.865,87.855,87.865,37600000.0
2009-07-28 12:47:00,87.865,87.875,87.86,87.865,104800000.0
2009-07-28 12:48:00,87.87,87.885,87.87,87.885,90800001.0
2009-07-28 12:49:00,87.885,87.9,87.865,87.875,260000000.0
2009-07-28 12:50:00,87.88,87.885,87.86,87.865,151600000.0
2009-07-28 12:51:00,87.87,87.88,87.87,87.87,160400000.0
2009-07-28 12:52:00,87.87,87.875,87.87,87.875,37600000.0
2009-07-28 12:53:00,87.875,87.92,87.875,87.915,155400000.0
2009-07-28 12:54:00,87.915,87.915,87.865,87.88,226600000.0
2009-07-28 12:55:00,87.88,87.89,87.87,87.875,298800000.0
2009-07-28 12:56:00,87.875,87.88,87.855,87.86,81800000.0
2009-07-28 12:57:00,87.865,87.87,87.855,87.855,329400001.0
2009-07-28 12:58:00,87.855,87.855,87.85,87.855,45600000.0
2009-07-28 12:59:00,87.855,87.855,87.82,87.83,255000000.0
2009-07-28 13:00:00,87.83,87.83,87.79,87.8,378200000.0
2009-07-28 13:01:00,87.8,87.8,87.78,87.785,197600000.0
2009-07-28 13:02:00,87.79,87.79,87.74,87.745,465000001.0
2009-07-28 13:03:00,87.745,87.795,87.745,87.785,379200001.0
2009-07-28 13:04:00,87.785,87.81,87.785,87.8,198400000.0
2009-07-28 13:05:00,87.8,87.81,87.765,87.785,230800000.0
2009-07-28 13:06:00,87.785,87.8,87.785,87.785,203800002.0
2009-07-28 13:07:00,87.785,87.805,87.785,87.8,145200000.0
2009-07-28 13:08:00,87.805,87.805,87.79,87.795,106600000.0
2009-07-28 13:09:00,87.795,87.805,87.765,87.77,170800000.0
2009-07-28 13:10:00,87.775,87.785,87.765,87.765,218800000.0
2009-07-28 13:11:00,87.765,87.8,87.76,87.8,433200001.0
2009-07-28 13:12:00,87.8,87.8,87.785,87.785,237000000.0
2009-07-28 13:13:00,87.785,87.8,87.78,87.8,162600000.0
2009-07-28 13:14:00,87.8,87.8,87.795,87.795,60000000.0
2009-07-28 13:15:00,87.79,87.835,87.79,87.805,345200000.0
2009-07-28 13:16:00,87.805,87.805,87.77,87.785,316400001.0
2009-07-28 13:17:00,87.785,87.79,87.74,87.745,382000001.0
2009-07-28 13:18:00,87.745,87.76,87.72,87.755,429800003.0
2009-07-28 13:19:00,87.755,87.755,87.72,87.725,422800002.0
2009-07-28 13:20:00,87.725,87.725,87.69,87.69,398200002.0
2009-07-28 13:21:00,87.69,87.71,87.69,87.7,467800000.0
2009-07-28 13:22:00,87.7,87.7,87.665,87.67,430800000.0
2009-07-28 13:23:00,87.67,87.72,87.67,87.72,473200000.0
2009-07-28 13:24:00,87.715,87.725,87.695,87.705,639800001.0
2009-07-28 13:25:00,87.7,87.7,87.675,87.69,570200001.0
2009-07-28 13:26:00,87.69,87.69,87.675,87.69,335200002.0
2009-07-28 13:27:00,87.695,87.71,87.675,87.675,441600000.0
2009-07-28 13:28:00,87.675,87.69,87.65,87.675,801000000.0
2009-07-28 13:29:00,87.675,87.795,87.67,87.78,763400000.0
2009-07-28 13:30:00,87.78,87.81,87.695,87.73,492000000.0
2009-07-28 13:31:00,87.73,87.805,87.73,87.775,592600002.0
2009-07-28 13:32:00,87.775,87.78,87.76,87.775,388000000.0
2009-07-28 13:33:00,87.775,87.795,87.775,87.78,187600000.0
2009-07-28 13:34:00,87.78,87.785,87.735,87.75,354000001.0
2009-07-28 13:35:00,87.755,87.78,87.755,87.755,256800001.0
2009-07-28 13:36:00,87.76,87.775,87.71,87.71,357800000.0
2009-07-28 13:37:00,87.715,87.745,87.705,87.725,601800000.0
2009-07-28 13:38:00,87.725,87.725,87.705,87.725,144000000.0
2009-07-28 13:39:00,87.715,87.725,87.7,87.71,251800000.0
2009-07-28 13:40:00,87.715,87.775,87.7,87.705,419300003.0
2009-07-28 13:41:00,87.705,87.705,87.68,87.68,863200002.0
2009-07-28 13:42:00,87.675,87.68,87.61,87.62,530599998.0
2009-07-28 13:43:00,87.61,87.625,87.58,87.62,807800005.0
2009-07-28 13:44:00,87.62,87.64,87.61,87.62,638400001.0
2009-07-28 13:45:00,87.62,87.635,87.605,87.62,403400000.0
2009-07-28 13:46:00,87.615,87.63,87.595,87.61,378399999.0
2009-07-28 13:47:00,87.61,87.615,87.59,87.59,278600001.0
2009-07-28 13:48:00,87.585,87.59,87.555,87.555,695600000.0
2009-07-28 13:49:00,87.555,87.555,87.475,87.5,951000005.0
2009-07-28 13:50:00,87.5,87.505,87.46,87.475,915600003.0
2009-07-28 13:51:00,87.475,87.48,87.29,87.3,1478200009.0
2009-07-28 13:52:00,87.3,87.44,87.3,87.405,1272400005.0
2009-07-28 13:53:00,87.405,87.485,87.39,87.455,1278200007.0
2009-07-28 13:54:00,87.455,87.5,87.445,87.5,809600002.0
2009-07-28 13:55:00,87.5,87.5,87.42,87.43,1012600006.0
2009-07-28 13:56:00,87.43,87.445,87.345,87.35,847800005.0
2009-07-28 13:57:00,87.355,87.465,87.35,87.46,1125000009.0
2009-07-28 13:58:00,87.46,87.47,87.43,87.45,663800004.0
2009-07-28 13:59:00,87.45,87.47,87.445,87.465,866999997.0
2009-07-28 14:00:00,87.465,87.49,87.465,87.48,785599998.0
2009-07-28 14:01:00,87.475,87.555,87.475,87.54,980400007.0
2009-07-28 14:02:00,87.555,87.56,87.515,87.515,370800001.0
2009-07-28 14:03:00,87.515,87.55,87.515,87.545,583199999.0
2009-07-28 14:04:00,87.545,87.615,87.545,87.605,439999998.0
2009-07-28 14:05:00,87.605,87.615,87.585,87.6,406800000.0
2009-07-28 14:06:00,87.595,87.64,87.57,87.62,469000000.0
2009-07-28 14:07:00,87.62,87.64,87.59,87.59,563600002.0
2009-07-28 14:08:00,87.59,87.615,87.55,87.555,504600001.0
2009-07-28 14:09:00,87.555,87.56,87.53,87.56,407400001.0
2009-07-28 14:10:00,87.555,87.555,87.505,87.505,203200000.0
2009-07-28 14:11:00,87.505,87.55,87.505,87.535,462800001.0
2009-07-28 14:12:00,87.535,87.555,87.52,87.555,429800002.0
2009-07-28 14:13:00,87.555,87.575,87.525,87.525,575199999.0
2009-07-28 14:14:00,87.53,87.55,87.465,87.465,327400000.0
2009-07-28 14:15:00,87.475,87.54,87.475,87.51,483400002.0
2009-07-28 14:16:00,87.505,87.605,87.505,87.6,394800001.0
2009-07-28 14:17:00,87.6,87.62,87.585,87.59,579000004.0
2009-07-28 14:18:00,87.59,87.615,87.575,87.61,304800003.0
2009-07-28 14:19:00,87.61,87.63,87.595,87.63,383400004.0
2009-07-28 14:20:00,87.61,87.65,87.595,87.595,465400000.0
2009-07-28 14:21:00,87.595,87.61,87.59,87.6,393600000.0
2009-07-28 14:22:00,87.6,87.615,87.585,87.59,189400000.0
2009-07-28 14:23:00,87.6,87.605,87.575,87.585,427399999.0
2009-07-28 14:24:00,87.585,87.585,87.57,87.575,97600000.0
2009-07-28 14:25:00,87.565,87.585,87.55,87.575,286000001.0
2009-07-28 14:26:00,87.575,87.585,87.575,87.575,113800000.0
2009-07-28 14:27:00,87.58,87.58,87.535,87.545,355200001.0
2009-07-28 14:28:00,87.54,87.555,87.525,87.525,369400001.0
2009-07-28 14:29:00,87.525,87.54,87.515,87.54,418200000.0
2009-07-28 14:30:00,87.545,87.56,87.525,87.54,552800000.0
2009-07-28 14:31:00,87.54,87.54,87.52,87.52,298800000.0
2009-07-28 14:32:00,87.52,87.53,87.515,87.53,365400000.0
2009-07-28 14:33:00,87.525,87.53,87.51,87.515,446800000.0
2009-07-28 14:34:00,87.515,87.53,87.51,87.52,439200000.0
2009-07-28 14:35:00,87.52,87.52,87.495,87.495,554800000.0
2009-07-28 14:36:00,87.495,87.505,87.475,87.475,746999998.0
2009-07-28 14:37:00,87.475,87.51,87.465,87.495,528600003.0
2009-07-28 14:38:00,87.49,87.51,87.48,87.5,516399998.0
2009-07-28 14:39:00,87.5,87.505,87.48,87.48,504799999.0
2009-07-28 14:40:00,87.47,87.515,87.47,87.505,821800002.0
2009-07-28 14:41:00,87.505,87.535,87.5,87.515,759400005.0
2009-07-28 14:42:00,87.525,87.58,87.52,87.56,438000001.0
2009-07-28 14:43:00,87.56,87.575,87.555,87.57,430000000.0
2009-07-28 14:44:00,87.565,87.58,87.54,87.54,453399999.0
2009-07-28 14:45:00,87.54,87.605,87.53,87.595,527200000.0
2009-07-28 14:46:00,87.625,87.645,87.615,87.64,401400000.0
2009-07-28 14:47:00,87.635,87.69,87.635,87.68,575000000.0
2009-07-28 14:48:00,87.68,87.69,87.665,87.665,664800000.0
2009-07-28 14:49:00,87.665,87.665,87.62,87.65,468400001.0
2009-07-28 14:50:00,87.665,87.675,87.645,87.67,538200000.0
2009-07-28 14:51:00,87.67,87.695,87.665,87.68,648599999.0
2009-07-28 14:52:00,87.675,87.69,87.66,87.675,555799999.0
2009-07-28 14:53:00,87.675,87.75,87.675,87.735,863400003.0
2009-07-28 14:54:00,87.735,87.77,87.73,87.77,659399999.0
2009-07-28 14:55:00,87.77,87.795,87.76,87.76,437800000.0
2009-07-28 14:56:00,87.76,87.77,87.73,87.75,517200002.0
2009-07-28 14:57:00,87.755,87.79,87.745,87.745,516600003.0
2009-07-28 14:58:00,87.745,87.755,87.74,87.75,629600001.0
2009-07-28 14:59:00,87.75,87.76,87.7,87.715,576200002.0
2009-07-28 15:00:00,87.695,87.815,87.695,87.74,967200005.0
2009-07-28 15:01:00,87.74,87.745,87.7,87.71,1355600009.0
2009-07-28 15:02:00,87.71,87.71,87.68,87.7,374600000.0
2009-07-28 15:03:00,87.7,87.725,87.695,87.72,393200001.0
2009-07-28 15:04:00,87.72,87.745,87.695,87.695,652800000.0
2009-07-28 15:05:00,87.7,87.71,87.66,87.665,687000001.0
2009-07-28 15:06:00,87.66,87.665,87.595,87.61,624200000.0
2009-07-28 15:07:00,87.61,87.635,87.585,87.625,503400000.0
2009-07-28 15:08:00,87.62,87.635,87.6,87.63,643000000.0
2009-07-28 15:09:00,87.63,87.645,87.61,87.615,441600000.0
2009-07-28 15:10:00,87.62,87.645,87.615,87.62,415200002.0
2009-07-28 15:11:00,87.62,87.62,87.59,87.615,390599999.0
2009-07-28 15:12:00,87.605,87.615,87.59,87.59,420399999.0
2009-07-28 15:13:00,87.59,87.595,87.54,87.55,448800003.0
2009-07-28 15:14:00,87.55,87.555,87.53,87.555,350200000.0
2009-07-28 15:15:00,87.555,87.58,87.555,87.57,174600000.0
2009-07-28 15:16:00,87.57,87.57,87.535,87.55,589000001.0
2009-07-28 15:17:00,87.555,87.625,87.555,87.605,810600002.0
2009-07-28 15:18:00,87.605,87.66,87.605,87.65,480400000.0
2009-07-28 15:19:00,87.65,87.665,87.62,87.625,430000001.0
2009-07-28 15:20:00,87.63,87.635,87.59,87.6,713800000.0
2009-07-28 15:21:00,87.6,87.645,87.595,87.64,722200005.0
2009-07-28 15:22:00,87.645,87.65,87.555,87.555,616200001.0
2009-07-28 15:23:00,87.55,87.585,87.5,87.5,472800004.0
2009-07-28 15:24:00,87.5,87.555,87.495,87.545,776600002.0
2009-07-28 15:25:00,87.545,87.555,87.53,87.53,983800004.0
2009-07-28 15:26:00,87.53,87.53,87.465,87.49,687000004.0
2009-07-28 15:27:00,87.5,87.51,87.44,87.445,712800002.0
2009-07-28 15:28:00,87.445,87.445,87.38,87.415,941800003.0
2009-07-28 15:29:00,87.415,87.455,87.41,87.45,1012400000.0
2009-07-28 15:30:00,87.45,87.495,87.43,87.475,377800001.0
2009-07-28 15:31:00,87.485,87.5,87.465,87.485,565399999.0
2009-07-28 15:32:00,87.485,87.555,87.485,87.54,722000002.0
2009-07-28 15:33:00,87.53,87.53,87.46,87.47,708800003.0
2009-07-28 15:34:00,87.47,87.48,87.41,87.44,1227000007.0
2009-07-28 15:35:00,87.46,87.48,87.415,87.46,869400000.0
2009-07-28 15:36:00,87.46,87.505,87.415,87.49,641000004.0
2009-07-28 15:37:00,87.49,87.56,87.49,87.53,751200000.0
2009-07-28 15:38:00,87.525,87.57,87.525,87.555,649600001.0
2009-07-28 15:39:00,87.555,87.555,87.51,87.53,552800000.0
2009-07-28 15:40:00,87.54,87.585,87.54,87.565,595800003.0
2009-07-28 15:41:00,87.56,87.57,87.51,87.57,578600002.0
2009-07-28 15:42:00,87.57,87.6,87.53,87.565,728000000.0
2009-07-28 15:43:00,87.56,87.57,87.535,87.565,577600003.0
2009-07-28 15:44:00,87.565,87.59,87.555,87.565,623000003.0
2009-07-28 15:45:00,87.565,87.625,87.565,87.585,617199997.0
2009-07-28 15:46:00,87.59,87.615,87.585,87.585,430200000.0
2009-07-28 15:47:00,87.585,87.6,87.545,87.585,633600000.0
2009-07-28 15:48:00,87.585,87.595,87.56,87.585,466600001.0
2009-07-28 15:49:00,87.59,87.645,87.575,87.64,369000001.0
2009-07-28 15:50:00,87.635,87.645,87.595,87.615,928399994.0
2009-07-28 15:51:00,87.62,87.64,87.6,87.6,712000003.0
2009-07-28 15:52:00,87.6,87.66,87.6,87.64,849800002.0
2009-07-28 15:53:00,87.645,87.655,87.6,87.64,413600000.0
2009-07-28 15:54:00,87.64,87.65,87.61,87.65,377600000.0
2009-07-28 15:55:00,87.65,87.72,87.645,87.715,628199999.0
2009-07-28 15:56:00,87.715,87.715,87.67,87.705,534200001.0
2009-07-28 15:57:00,87.705,87.72,87.68,87.685,673200002.0
2009-07-28 15:58:00,87.68,87.69,87.665,87.69,796000014.0
2009-07-28 15:59:00,87.69,87.695,87.665,87.675,890800012.0
2009-07-28 16:00:00,87.68,87.68,87.505,87.505,1020800002.0
2009-07-28 16:01:00,87.505,87.505,87.37,87.46,1249300012.0
2009-07-28 16:02:00,87.465,87.5,87.435,87.48,1073200001.0
2009-07-28 16:03:00,87.48,87.5,87.43,87.49,1011999999.0
2009-07-28 16:04:00,87.485,87.485,87.355,87.365,911200001.0
2009-07-28 16:05:00,87.37,87.405,87.37,87.39,724999997.0
2009-07-28 16:06:00,87.39,87.4,87.27,87.27,815800001.0
2009-07-28 16:07:00,87.275,87.32,87.265,87.27,857799998.0
2009-07-28 16:08:00,87.255,87.3,87.25,87.295,1294200005.0
2009-07-28 16:09:00,87.295,87.315,87.245,87.305,762399998.0
2009-07-28 16:10:00,87.305,87.365,87.305,87.345,477200001.0
2009-07-28 16:11:00,87.345,87.345,87.23,87.255,680400001.0
2009-07-28 16:12:00,87.255,87.255,87.19,87.2,721799999.0
2009-07-28 16:13:00,87.2,87.215,87.115,87.125,1263799996.0
2009-07-28 16:14:00,87.125,87.15,87.07,87.1,1159799996.0
2009-07-28 16:15:00,87.105,87.13,87.045,87.065,900800000.0
2009-07-28 16:16:00,87.065,87.075,87.02,87.06,1054999992.0
2009-07-28 16:17:00,87.06,87.085,87.03,87.065,899199998.0
2009-07-28 16:18:00,87.065,87.165,87.055,87.145,487000000.0
2009-07-28 16:19:00,87.14,87.16,87.095,87.125,841000003.0
2009-07-28 16:20:00,87.12,87.12,87.035,87.04,776399996.0
2009-07-28 16:21:00,87.04,87.045,86.975,87.0,574300002.0
2009-07-28 16:22:00,87.005,87.055,87.005,87.04,448400000.0
2009-07-28 16:23:00,87.04,87.13,87.04,87.09,844400001.0
2009-07-28 16:24:00,87.095,87.095,87.065,87.095,521799998.0
2009-07-28 16:25:00,87.09,87.125,87.075,87.115,690000003.0
2009-07-28 16:26:00,87.115,87.155,87.11,87.14,466200000.0
2009-07-28 16:27:00,87.145,87.145,87.095,87.12,722600001.0
2009-07-28 16:28:00,87.12,87.13,87.09,87.125,541999999.0
2009-07-28 16:29:00,87.125,87.18,87.125,87.14,518400000.0
2009-07-28 16:30:00,87.14,87.14,87.07,87.09,529000000.0
2009-07-28 16:31:00,87.09,87.12,87.085,87.105,519000001.0
2009-07-28 16:32:00,87.11,87.135,87.1,87.125,416200001.0
2009-07-28 16:33:00,87.135,87.15,87.115,87.145,512400001.0
2009-07-28 16:34:00,87.15,87.15,87.09,87.105,543600002.0
2009-07-28 16:35:00,87.105,87.105,87.08,87.09,723999999.0
2009-07-28 16:36:00,87.09,87.11,87.08,87.085,446799999.0
2009-07-28 16:37:00,87.09,87.09,87.05,87.07,605399997.0
2009-07-28 16:38:00,87.08,87.115,87.065,87.1,753399996.0
2009-07-28 16:39:00,87.1,87.145,87.09,87.115,695400000.0
2009-07-28 16:40:00,87.12,87.145,87.09,87.105,530399999.0
2009-07-28 16:41:00,87.105,87.13,87.105,87.11,582800000.0
2009-07-28 16:42:00,87.115,87.14,87.11,87.12,543000000.0
2009-07-28 16:43:00,87.12,87.12,87.04,87.095,782199999.0
2009-07-28 16:44:00,87.1,87.135,87.09,87.135,932200004.0
2009-07-28 16:45:00,87.135,87.155,87.12,87.135,624399999.0
2009-07-28 16:46:00,87.14,87.18,87.12,87.135,814000001.0
2009-07-28 16:47:00,87.155,87.195,87.15,87.195,577199999.0
2009-07-28 16:48:00,87.2,87.235,87.2,87.225,446599999.0
2009-07-28 16:49:00,87.225,87.225,87.2,87.21,811200000.0
2009-07-28 16:50:00,87.21,87.215,87.165,87.18,675400003.0
2009-07-28 16:51:00,87.175,87.21,87.17,87.18,779400003.0
2009-07-28 16:52:00,87.18,87.18,87.12,87.12,1015000000.0
2009-07-28 16:53:00,87.115,87.13,87.08,87.09,710600003.0
2009-07-28 16:54:00,87.09,87.135,87.08,87.105,826599999.0
2009-07-28 16:55:00,87.105,87.115,87.075,87.08,887599999.0
2009-07-28 16:56:00,87.09,87.105,87.07,87.07,344600000.0
2009-07-28 16:57:00,87.07,87.145,87.07,87.115,574599999.0
2009-07-28 16:58:00,87.12,87.155,87.115,87.145,623000000.0
2009-07-28 16:59:00,87.145,87.165,87.12,87.12,849799999.0
2009-07-28 17:00:00,87.125,87.13,87.085,87.085,431400000.0
2009-07-28 17:01:00,87.085,87.095,87.065,87.065,871800001.0
2009-07-28 17:02:00,87.065,87.095,87.065,87.095,320999999.0
2009-07-28 17:03:00,87.095,87.11,87.09,87.11,488799997.0
2009-07-28 17:04:00,87.11,87.11,87.085,87.09,344400000.0
2009-07-28 17:05:00,87.09,87.095,87.045,87.065,542800000.0
2009-07-28 17:06:00,87.065,87.065,87.035,87.045,441000001.0
2009-07-28 17:07:00,87.045,87.045,87.0,87.035,227600000.0
2009-07-28 17:08:00,87.035,87.045,86.97,86.98,902199999.0
2009-07-28 17:09:00,86.98,86.98,86.91,86.925,840600000.0
2009-07-28 17:10:00,86.925,86.925,86.865,86.875,753200001.0
2009-07-28 17:11:00,86.87,86.98,86.87,86.945,839600001.0
2009-07-28 17:12:00,86.945,86.95,86.915,86.935,891999998.0
2009-07-28 17:13:00,86.93,86.965,86.93,86.94,922999999.0
2009-07-28 17:14:00,86.94,86.965,86.905,86.905,815599998.0
2009-07-28 17:15:00,86.905,86.945,86.88,86.925,1053000001.0
2009-07-28 17:16:00,86.94,86.96,86.89,86.91,842199997.0
2009-07-28 17:17:00,86.91,86.935,86.88,86.895,873599999.0
2009-07-28 17:18:00,86.895,86.96,86.895,86.945,525200000.0
2009-07-28 17:19:00,86.945,86.98,86.94,86.965,604800000.0
2009-07-28 17:20:00,86.965,86.965,86.765,86.78,765600000.0
2009-07-28 17:21:00,86.785,86.86,86.78,86.795,1012400001.0
2009-07-28 17:22:00,86.785,86.805,86.755,86.805,391800001.0
2009-07-28 17:23:00,86.805,86.805,86.73,86.745,473600001.0
2009-07-28 17:24:00,86.75,86.765,86.495,86.495,813799997.0
2009-07-28 17:25:00,86.495,86.525,86.46,86.475,1171599998.0
2009-07-28 17:26:00,86.475,86.525,86.455,86.525,833000002.0
2009-07-28 17:27:00,86.525,86.605,86.52,86.535,1098199999.0
2009-07-28 17:28:00,86.535,86.54,86.455,86.495,1173199998.0
2009-07-28 17:29:00,86.495,86.505,86.455,86.46,648199998.0
2009-07-28 17:30:00,86.46,86.48,86.435,86.475,900199998.0
2009-07-28 17:31:00,86.475,86.475,86.315,86.325,655399999.0
2009-07-28 17:32:00,86.325,86.34,86.285,86.335,939799997.0
2009-07-28 17:33:00,86.33,86.37,86.33,86.365,665599998.0
2009-07-28 17:34:00,86.345,86.36,86.335,86.35,585200000.0
2009-07-28 17:35:00,86.345,86.345,86.31,86.31,699800000.0
2009-07-28 17:36:00,86.305,86.315,86.26,86.275,429399999.0
2009-07-28 17:37:00,86.28,86.28,86.24,86.25,842600000.0
2009-07-28 17:38:00,86.245,86.325,86.245,86.31,866000000.0
2009-07-28 17:39:00,86.31,86.395,86.3,86.385,576000001.0
2009-07-28 17:40:00,86.38,86.435,86.38,86.425,664800000.0
2009-07-28 17:41:00,86.425,86.44,86.415,86.42,540200000.0
2009-07-28 17:42:00,86.42,86.45,86.42,86.425,581600000.0
2009-07-28 17:43:00,86.425,86.435,86.41,86.435,616399999.0
2009-07-28 17:44:00,86.445,86.455,86.415,86.42,560200000.0
2009-07-28 17:45:00,86.42,86.48,86.42,86.48,420200000.0
2009-07-28 17:46:00,86.485,86.495,86.475,86.49,301600001.0
2009-07-28 17:47:00,86.49,86.525,86.485,86.525,537800000.0
2009-07-28 17:48:00,86.525,86.535,86.51,86.53,452800000.0
2009-07-28 17:49:00,86.53,86.54,86.49,86.525,455600000.0
2009-07-28 17:50:00,86.525,86.525,86.47,86.47,591599998.0
2009-07-28 17:51:00,86.47,86.49,86.455,86.475,738799997.0
2009-07-28 17:52:00,86.475,86.49,86.46,86.465,401000000.0
2009-07-28 17:53:00,86.465,86.505,86.465,86.49,354400000.0
2009-07-28 17:54:00,86.495,86.495,86.46,86.475,429999998.0
2009-07-28 17:55:00,86.475,86.485,86.435,86.465,794999999.0
2009-07-28 17:56:00,86.47,86.475,86.425,86.445,808600006.0
2009-07-28 17:57:00,86.44,86.48,86.44,86.47,692000001.0
2009-07-28 17:58:00,86.48,86.535,86.48,86.515,459000000.0
2009-07-28 17:59:00,86.505,86.57,86.505,86.535,1095400003.0
2009-07-28 18:00:00,86.53,86.55,86.5,86.5,706000002.0
2009-07-28 18:01:00,86.5,86.5,86.47,86.475,634799999.0
2009-07-28 18:02:00,86.47,86.52,86.465,86.515,279200000.0
2009-07-28 18:03:00,86.525,86.525,86.485,86.49,373599999.0
2009-07-28 18:04:00,86.49,86.515,86.47,86.515,329599999.0
2009-07-28 18:05:00,86.515,86.52,86.42,86.43,728600000.0
2009-07-28 18:06:00,86.43,86.44,86.425,86.44,293399998.0
2009-07-28 18:07:00,86.44,86.49,86.425,86.475,743799999.0
2009-07-28 18:08:00,86.475,86.515,86.46,86.505,599599997.0
2009-07-28 18:09:00,86.51,86.53,86.485,86.52,453999999.0
2009-07-28 18:10:00,86.52,86.53,86.505,86.515,488799998.0
2009-07-28 18:11:00,86.545,86.565,86.53,86.56,533200000.0
2009-07-28 18:12:00,86.56,86.575,86.54,86.54,354800000.0
2009-07-28 18:13:00,86.54,86.565,86.54,86.555,417200001.0
2009-07-28 18:14:00,86.55,86.58,86.54,86.58,316400000.0
2009-07-28 18:15:00,86.59,86.65,86.59,86.62,698000001.0
2009-07-28 18:16:00,86.615,86.635,86.615,86.615,231000000.0
2009-07-28 18:17:00,86.615,86.615,86.59,86.605,411200002.0
2009-07-28 18:18:00,86.605,86.64,86.605,86.615,251600000.0
2009-07-28 18:19:00,86.61,86.615,86.545,86.555,216800000.0
2009-07-28 18:20:00,86.565,86.565,86.51,86.525,454200000.0
2009-07-28 18:21:00,86.53,86.6,86.525,86.56,224000000.0
2009-07-28 18:22:00,86.56,86.585,86.53,86.53,234400000.0
2009-07-28 18:23:00,86.53,86.53,86.5,86.52,280000000.0
2009-07-28 18:24:00,86.51,86.51,86.485,86.495,418000002.0
2009-07-28 18:25:00,86.495,86.54,86.495,86.525,389800000.0
2009-07-28 18:26:00,86.525,86.525,86.485,86.51,376600001.0
2009-07-28 18:27:00,86.505,86.51,86.5,86.51,189400000.0
2009-07-28 18:28:00,86.51,86.525,86.505,86.51,383799999.0
2009-07-28 18:29:00,86.51,86.525,86.485,86.495,191200000.0
2009-07-28 18:30:00,86.495,86.495,86.475,86.485,332000000.0
2009-07-28 18:31:00,86.485,86.5,86.48,86.5,235600000.0
2009-07-28 18:32:00,86.505,86.505,86.485,86.485,172000000.0
2009-07-28 18:33:00,86.48,86.505,86.475,86.49,273600001.0
2009-07-28 18:34:00,86.49,86.535,86.485,86.505,181200000.0
2009-07-28 18:35:00,86.515,86.515,86.475,86.505,317600002.0
2009-07-28 18:36:00,86.505,86.535,86.505,86.535,182200000.0
2009-07-28 18:37:00,86.53,86.56,86.53,86.54,172800000.0
2009-07-28 18:38:00,86.545,86.555,86.53,86.535,230000001.0
2009-07-28 18:39:00,86.545,86.545,86.53,86.535,25600000.0
2009-07-28 18:40:00,86.535,86.535,86.52,86.535,167200000.0
2009-07-28 18:41:00,86.535,86.54,86.52,86.53,272200000.0
2009-07-28 18:42:00,86.53,86.535,86.525,86.535,106600000.0
2009-07-28 18:43:00,86.535,86.535,86.505,86.52,334000001.0
2009-07-28 18:44:00,86.515,86.515,86.48,86.48,333400000.0
2009-07-28 18:45:00,86.48,86.5,86.465,86.485,541400000.0
2009-07-28 18:46:00,86.49,86.51,86.46,86.485,491200002.0
2009-07-28 18:47:00,86.485,86.53,86.465,86.505,617000001.0
2009-07-28 18:48:00,86.505,86.525,86.495,86.495,388600000.0
2009-07-28 18:49:00,86.505,86.505,86.47,86.48,319000000.0
2009-07-28 18:50:00,86.48,86.485,86.47,86.48,496599995.0
2009-07-28 18:51:00,86.48,86.485,86.455,86.46,467399998.0
2009-07-28 18:52:00,86.46,86.465,86.445,86.45,419999999.0
2009-07-28 18:53:00,86.45,86.455,86.425,86.435,352799999.0
2009-07-28 18:54:00,86.435,86.46,86.425,86.455,415200000.0
2009-07-28 18:55:00,86.45,86.455,86.415,86.42,389200000.0
2009-07-28 18:56:00,86.42,86.425,86.41,86.41,256600000.0
2009-07-28 18:57:00,86.405,86.405,86.39,86.395,390599999.0
2009-07-28 18:58:00,86.395,86.435,86.395,86.435,235200000.0
2009-07-28 18:59:00,86.435,86.46,86.43,86.455,245400000.0
2009-07-28 19:00:00,86.455,86.495,86.455,86.485,389400002.0
2009-07-28 19:01:00,86.485,86.51,86.48,86.51,265000001.0
2009-07-28 19:02:00,86.515,86.595,86.515,86.545,501200000.0
2009-07-28 19:03:00,86.545,86.57,86.51,86.515,815999999.0
2009-07-28 19:04:00,86.515,86.54,86.51,86.535,672199992.0
2009-07-28 19:05:00,86.535,86.535,86.495,86.495,232200000.0
2009-07-28 19:06:00,86.495,86.54,86.485,86.53,388800000.0
2009-07-28 19:07:00,86.525,86.53,86.515,86.515,139200000.0
2009-07-28 19:08:00,86.495,86.53,86.485,86.515,368800000.0
2009-07-28 19:09:00,86.515,86.58,86.51,86.57,463400000.0
2009-07-28 19:10:00,86.57,86.59,86.565,86.59,615200002.0
2009-07-28 19:11:00,86.59,86.625,86.585,86.625,620000000.0
2009-07-28 19:12:00,86.625,86.67,86.615,86.67,812200001.0
2009-07-28 19:13:00,86.675,86.685,86.665,86.685,566800000.0
2009-07-28 19:14:00,86.68,86.735,86.68,86.735,883399996.0
2009-07-28 19:15:00,86.725,86.725,86.7,86.72,297199999.0
2009-07-28 19:16:00,86.72,86.74,86.715,86.72,196800000.0
2009-07-28 19:17:00,86.71,86.71,86.665,86.665,433399999.0
2009-07-28 19:18:00,86.655,86.685,86.65,86.67,316200001.0
2009-07-28 19:19:00,86.665,86.67,86.66,86.66,169200000.0
2009-07-28 19:20:00,86.66,86.685,86.635,86.68,258400000.0
2009-07-28 19:21:00,86.68,86.685,86.65,86.65,262199999.0
2009-07-28 19:22:00,86.65,86.715,86.65,86.695,365400000.0
2009-07-28 19:23:00,86.71,86.745,86.705,86.715,463400002.0
2009-07-28 19:24:00,86.715,86.74,86.71,86.73,268800000.0
2009-07-28 19:25:00,86.735,86.76,86.735,86.75,262800000.0
2009-07-28 19:26:00,86.75,86.76,86.75,86.75,261800002.0
2009-07-28 19:27:00,86.75,86.75,86.735,86.735,502800001.0
2009-07-28 19:28:00,86.735,86.74,86.71,86.715,316800000.0
2009-07-28 19:29:00,86.715,86.715,86.69,86.69,209400000.0
2009-07-28 19:30:00,86.69,86.71,86.69,86.695,477599998.0
2009-07-28 19:31:00,86.695,86.705,86.69,86.69,370199999.0
2009-07-28 19:32:00,86.69,86.7,86.69,86.695,212600000.0
2009-07-28 19:33:00,86.695,86.72,86.695,86.71,340000000.0
2009-07-28 19:34:00,86.71,86.715,86.695,86.695,367400001.0
2009-07-28 19:35:00,86.695,86.7,86.68,86.68,262000000.0
2009-07-28 19:36:00,86.685,86.71,86.685,86.705,400600000.0
2009-07-28 19:37:00,86.705,86.765,86.7,86.76,708199998.0
2009-07-28 19:38:00,86.76,86.765,86.715,86.735,630199998.0
2009-07-28 19:39:00,86.735,86.745,86.73,86.74,312200000.0
2009-07-28 19:40:00,86.74,86.76,86.735,86.735,399599999.0
2009-07-28 19:41:00,86.735,86.75,86.735,86.75,193600000.0
2009-07-28 19:42:00,86.75,86.76,86.73,86.73,346200001.0
2009-07-28 19:43:00,86.73,86.73,86.685,86.685,290000000.0
2009-07-28 19:44:00,86.685,86.7,86.675,86.695,234799996.0
2009-07-28 19:45:00,86.695,86.695,86.66,86.68,351200000.0
2009-07-28 19:46:00,86.675,86.73,86.665,86.71,386199999.0
2009-07-28 19:47:00,86.71,86.715,86.69,86.71,354200000.0
2009-07-28 19:48:00,86.71,86.735,86.71,86.71,472400000.0
2009-07-28 19:49:00,86.71,86.725,86.7,86.725,196600000.0
2009-07-28 19:50:00,86.72,86.725,86.705,86.71,385000000.0
2009-07-28 19:51:00,86.71,86.72,86.705,86.72,166800000.0
2009-07-28 19:52:00,86.72,86.725,86.72,86.725,92000000.0
2009-07-28 19:53:00,86.725,86.74,86.725,86.73,359400000.0
2009-07-28 19:54:00,86.735,86.885,86.73,86.88,650400001.0
2009-07-28 19:55:00,86.875,86.955,86.85,86.955,576799999.0
2009-07-28 19:56:00,86.96,86.985,86.925,86.93,450400000.0
2009-07-28 19:57:00,86.93,86.96,86.925,86.955,483399998.0
2009-07-28 19:58:00,86.96,86.99,86.96,86.96,334800000.0
2009-07-28 19:59:00,86.96,86.96,86.905,86.93,509999999.0
2009-07-28 20:00:00,86.93,86.975,86.92,86.92,594600001.0
2009-07-28 20:01:00,86.92,86.935,86.905,86.905,363199999.0
2009-07-28 20:02:00,86.9,86.91,86.825,86.835,392400000.0
2009-07-28 20:03:00,86.83,86.84,86.8,86.83,110600000.0
2009-07-28 20:04:00,86.83,86.83,86.795,86.825,268000000.0
2009-07-28 20:05:00,86.83,86.845,86.815,86.82,232600000.0
2009-07-28 20:06:00,86.815,86.815,86.78,86.795,357800002.0
2009-07-28 20:07:00,86.795,86.815,86.77,86.805,535000000.0
2009-07-28 20:08:00,86.805,86.87,86.805,86.87,134000000.0
2009-07-28 20:09:00,86.87,86.965,86.865,86.955,395000000.0
2009-07-28 20:10:00,86.965,86.985,86.95,86.985,305400000.0
2009-07-28 20:11:00,86.98,86.99,86.955,86.955,194000000.0
2009-07-28 20:12:00,86.95,86.95,86.925,86.93,341799999.0
2009-07-28 20:13:00,86.93,86.945,86.89,86.945,514200000.0
2009-07-28 20:14:00,86.945,87.01,86.94,86.985,583799998.0
2009-07-28 20:15:00,86.985,87.02,86.98,87.02,584999999.0
2009-07-28 20:16:00,87.02,87.06,87.0,87.015,606400000.0
2009-07-28 20:17:00,87.02,87.045,87.01,87.045,474400000.0
2009-07-28 20:18:00,87.05,87.145,87.05,87.13,633000000.0
2009-07-28 20:19:00,87.13,87.155,87.125,87.155,415400000.0
2009-07-28 20:20:00,87.155,87.19,87.135,87.18,419599999.0
2009-07-28 20:21:00,87.18,87.23,87.18,87.2,437400001.0
2009-07-28 20:22:00,87.195,87.22,87.175,87.195,299999999.0
2009-07-28 20:23:00,87.2,87.215,87.2,87.205,183199999.0
2009-07-28 20:24:00,87.205,87.255,87.2,87.22,638399996.0
2009-07-28 20:25:00,87.22,87.245,87.165,87.165,403999999.0
2009-07-28 20:26:00,87.18,87.18,87.12,87.145,485999999.0
2009-07-28 20:27:00,87.14,87.2,87.14,87.2,556800000.0
2009-07-28 20:28:00,87.195,87.2,87.145,87.15,327600000.0
2009-07-28 20:29:00,87.15,87.15,87.125,87.14,547000000.0
2009-07-28 20:30:00,87.14,87.225,87.14,87.225,556400000.0
2009-07-28 20:31:00,87.22,87.255,87.215,87.25,555000000.0
2009-07-28 20:32:00,87.245,87.31,87.245,87.305,431800000.0
2009-07-28 20:33:00,87.305,87.31,87.24,87.245,383600000.0
2009-07-28 20:34:00,87.24,87.25,87.235,87.24,89600000.0
2009-07-28 20:35:00,87.245,87.285,87.24,87.285,235800000.0
2009-07-28 20:36:00,87.29,87.31,87.255,87.255,211200000.0
2009-07-28 20:37:00,87.255,87.255,87.19,87.245,492600000.0
2009-07-28 20:38:00,87.235,87.24,87.21,87.23,237800000.0
2009-07-28 20:39:00,87.235,87.305,87.21,87.305,418600000.0
2009-07-28 20:40:00,87.3,87.33,87.29,87.33,175800000.0
2009-07-28 20:41:00,87.35,87.41,87.35,87.37,438200000.0
2009-07-28 20:42:00,87.375,87.4,87.37,87.385,400000000.0
2009-07-28 20:43:00,87.385,87.39,87.33,87.33,350000002.0
2009-07-28 20:44:00,87.33,87.335,87.285,87.285,335999999.0
2009-07-28 20:45:00,87.28,87.32,87.26,87.315,366000001.0
2009-07-28 20:46:00,87.33,87.385,87.33,87.385,278400000.0
2009-07-28 20:47:00,87.38,87.38,87.29,87.335,243400000.0
2009-07-28 20:48:00,87.33,87.35,87.33,87.345,197600000.0
2009-07-28 20:49:00,87.35,87.355,87.325,87.35,282400000.0
2009-07-28 20:50:00,87.34,87.35,87.325,87.345,202000000.0
2009-07-28 20:51:00,87.35,87.35,87.295,87.295,219000000.0
2009-07-28 20:52:00,87.295,87.31,87.28,87.28,348200000.0
2009-07-28 20:53:00,87.285,87.285,87.245,87.26,350000000.0
2009-07-28 20:54:00,87.26,87.26,87.185,87.205,253400000.0
2009-07-28 20:55:00,87.205,87.225,87.185,87.225,292200000.0
2009-07-28 20:56:00,87.225,87.225,87.195,87.205,337400000.0
2009-07-28 20:57:00,87.215,87.275,87.205,87.275,344000000.0
2009-07-28 20:58:00,87.275,87.3,87.25,87.3,471600001.0
2009-07-28 20:59:00,87.3,87.345,87.285,87.34,712000001.0
2009-07-28 21:00:00,87.335,87.34,87.24,87.26,645800001.0
2009-07-28 21:01:00,87.265,87.27,87.225,87.23,525800000.0
2009-07-28 21:02:00,87.23,87.27,87.23,87.26,296200000.0
2009-07-28 21:03:00,87.26,87.28,87.26,87.28,498799999.0
2009-07-28 21:04:00,87.28,87.31,87.275,87.3,461400000.0
2009-07-28 21:05:00,87.295,87.305,87.29,87.3,167600000.0
2009-07-28 21:06:00,87.31,87.315,87.27,87.27,565200003.0
2009-07-28 21:07:00,87.27,87.27,87.235,87.26,353200000.0
2009-07-28 21:08:00,87.26,87.27,87.255,87.27,142800000.0
2009-07-28 21:09:00,87.27,87.27,87.215,87.22,446000000.0
2009-07-28 21:10:00,87.22,87.25,87.215,87.24,293600000.0
2009-07-28 21:11:00,87.245,87.25,87.23,87.245,266400001.0
2009-07-28 21:12:00,87.24,87.285,87.23,87.285,234600000.0
2009-07-28 21:13:00,87.285,87.29,87.24,87.255,537199999.0
2009-07-28 21:14:00,87.25,87.28,87.24,87.275,363800000.0
2009-07-28 21:15:00,87.28,87.29,87.26,87.27,498000000.0
2009-07-28 21:16:00,87.265,87.29,87.235,87.235,333600000.0
2009-07-28 21:17:00,87.24,87.26,87.235,87.25,434600001.0
2009-07-28 21:18:00,87.25,87.25,87.215,87.225,398600003.0
2009-07-28 21:19:00,87.24,87.24,87.185,87.185,570800001.0
2009-07-28 21:20:00,87.185,87.185,87.15,87.18,302800000.0
2009-07-28 21:21:00,87.18,87.185,87.16,87.165,261400000.0
2009-07-28 21:22:00,87.16,87.17,87.135,87.17,364600000.0
2009-07-28 21:23:00,87.17,87.2,87.155,87.195,437600000.0
2009-07-28 21:24:00,87.195,87.2,87.18,87.18,573599999.0
2009-07-28 21:25:00,87.18,87.19,87.16,87.17,446600000.0
2009-07-28 21:26:00,87.17,87.18,87.145,87.145,250200000.0
2009-07-28 21:27:00,87.145,87.165,87.145,87.155,316199999.0
2009-07-28 21:28:00,87.15,87.185,87.15,87.18,340600000.0
2009-07-28 21:29:00,87.18,87.195,87.175,87.185,158800000.0
2009-07-28 21:30:00,87.185,87.2,87.18,87.2,207000000.0
2009-07-28 21:31:00,87.2,87.215,87.2,87.21,208600000.0
2009-07-28 21:32:00,87.21,87.24,87.2,87.2,160600000.0
2009-07-28 21:33:00,87.195,87.245,87.195,87.245,179200000.0
2009-07-28 21:34:00,87.25,87.27,87.215,87.27,192200000.0
2009-07-28 21:35:00,87.275,87.29,87.24,87.27,299600000.0
2009-07-28 21:36:00,87.27,87.27,87.26,87.27,166000000.0
2009-07-28 21:37:00,87.27,87.27,87.265,87.27,130800000.0
2009-07-28 21:38:00,87.28,87.285,87.27,87.28,191400000.0
2009-07-28 21:39:00,87.29,87.29,87.245,87.255,143200000.0
2009-07-28 21:40:00,87.255,87.285,87.24,87.285,280600001.0
2009-07-28 21:41:00,87.275,87.29,87.265,87.275,164400000.0
2009-07-28 21:42:00,87.275,87.29,87.26,87.27,262800001.0
2009-07-28 21:43:00,87.26,87.295,87.24,87.285,351800000.0
2009-07-28 21:44:00,87.29,87.32,87.29,87.315,126600000.0
2009-07-28 21:45:00,87.277,87.28,87.275,87.28,257200000.0
2009-07-28 21:46:00,87.315,87.4,87.3,87.365,257200000.0
2009-07-28 21:47:00,87.365,87.39,87.355,87.375,134800000.0
2009-07-28 21:48:00,87.37,87.37,87.36,87.365,76000000.0
2009-07-28 21:49:00,87.365,87.375,87.35,87.365,183000000.0
2009-07-28 21:50:00,87.36,87.37,87.355,87.36,188800000.0
2009-07-28 21:51:00,87.36,87.365,87.325,87.325,101400000.0
2009-07-28 21:52:00,87.325,87.345,87.32,87.325,210400000.0
2009-07-28 21:53:00,87.325,87.34,87.325,87.335,274400000.0
2009-07-28 21:54:00,87.335,87.35,87.32,87.32,186800000.0
2009-07-28 21:55:00,87.32,87.33,87.32,87.325,97200000.0
2009-07-28 21:56:00,87.32,87.35,87.32,87.335,84400000.0
2009-07-28 21:57:00,87.33,87.355,87.325,87.355,132600000.0
2009-07-28 21:58:00,87.355,87.39,87.355,87.385,396800000.0
2009-07-28 21:59:00,87.385,87.41,87.315,87.315,298000000.0
2009-07-28 22:00:00,87.315,87.455,87.31,87.455,209600000.0
2009-07-28 22:01:00,87.455,87.52,87.455,87.51,174800000.0
2009-07-28 22:02:00,87.505,87.545,87.5,87.54,179600000.0
2009-07-28 22:03:00,87.54,87.54,87.485,87.495,284800000.0
2009-07-28 22:04:00,87.49,87.5,87.475,87.49,136600000.0
2009-07-28 22:05:00,87.49,87.51,87.49,87.5,139400000.0
2009-07-28 22:06:00,87.505,87.53,87.505,87.52,165000000.0
2009-07-28 22:07:00,87.52,87.52,87.485,87.485,260200000.0
2009-07-28 22:08:00,87.485,87.505,87.48,87.505,22600000.0
2009-07-28 22:09:00,87.505,87.505,87.495,87.495,41600000.0
2009-07-28 22:10:00,87.49,87.49,87.475,87.475,48000000.0
2009-07-28 22:11:00,87.47,87.47,87.45,87.455,57600000.0
2009-07-28 22:12:00,87.455,87.455,87.445,87.445,61200000.0
2009-07-28 22:13:00,87.445,87.455,87.44,87.45,152000000.0
2009-07-28 22:14:00,87.445,87.45,87.445,87.45,12800000.0
2009-07-28 22:15:00,87.445,87.46,87.445,87.45,88400000.0
2009-07-28 22:16:00,87.45,87.485,87.45,87.47,75200000.0
2009-07-28 22:17:00,87.475,87.49,87.475,87.49,124000000.0
2009-07-28 22:18:00,87.49,87.49,87.475,87.485,127400000.0
2009-07-28 22:19:00,87.49,87.495,87.485,87.495,15000000.0
2009-07-28 22:20:00,87.495,87.5,87.485,87.485,44400000.0
2009-07-28 22:21:00,87.485,87.485,87.46,87.47,67400000.0
2009-07-28 22:22:00,87.47,87.47,87.435,87.455,135200000.0
2009-07-28 22:23:00,87.44,87.44,87.39,87.405,127200000.0
2009-07-28 22:24:00,87.405,87.445,87.405,87.445,156400000.0
2009-07-28 22:25:00,87.46,87.46,87.425,87.43,137200000.0
2009-07-28 22:26:00,87.43,87.44,87.43,87.435,22800000.0
2009-07-28 22:27:00,87.445,87.45,87.445,87.45,25600000.0
2009-07-28 22:28:00,87.455,87.455,87.43,87.43,40800000.0
2009-07-28 22:29:00,87.425,87.425,87.425,87.425,13000000.0
2009-07-28 22:30:00,87.445,87.445,87.415,87.415,70600001.0
2009-07-28 22:31:00,87.42,87.44,87.415,87.415,323600002.0
2009-07-28 22:32:00,87.415,87.43,87.415,87.425,160400000.0
2009-07-28 22:33:00,87.42,87.43,87.415,87.425,99800000.0
2009-07-28 22:34:00,87.425,87.425,87.425,87.425,3400000.0
2009-07-28 22:35:00,87.425,87.455,87.425,87.455,124400000.0
2009-07-28 22:36:00,87.45,87.45,87.445,87.45,74800002.0
2009-07-28 22:37:00,87.45,87.45,87.435,87.44,72400000.0
2009-07-28 22:38:00,87.44,87.44,87.435,87.435,57200000.0
2009-07-28 22:39:00,87.435,87.435,87.39,87.395,397800003.0
2009-07-28 22:40:00,87.4,87.41,87.385,87.405,176600001.0
2009-07-28 22:41:00,87.405,87.405,87.4,87.4,44400000.0
2009-07-28 22:42:00,87.4,87.4,87.39,87.4,105999999.0
2009-07-28 22:43:00,87.4,87.41,87.395,87.4,124000000.0
2009-07-28 22:44:00,87.405,87.415,87.405,87.415,29400000.0
2009-07-28 22:45:00,87.42,87.46,87.415,87.455,189400000.0
2009-07-28 22:46:00,87.455,87.46,87.415,87.42,151600000.0
2009-07-28 22:47:00,87.42,87.43,87.42,87.425,124800000.0
2009-07-28 22:48:00,87.425,87.44,87.415,87.415,215200000.0
2009-07-28 22:49:00,87.415,87.42,87.4,87.415,267999997.0
2009-07-28 22:50:00,87.415,87.43,87.415,87.42,41600000.0
2009-07-28 22:51:00,87.415,87.435,87.415,87.42,124400001.0
2009-07-28 22:52:00,87.42,87.42,87.375,87.385,203799999.0
2009-07-28 22:53:00,87.38,87.4,87.38,87.395,114600001.0
2009-07-28 22:54:00,87.395,87.405,87.375,87.385,169600000.0
2009-07-28 22:55:00,87.39,87.4,87.39,87.4,19600000.0
2009-07-28 22:56:00,87.395,87.395,87.395,87.395,17800000.0
2009-07-28 22:57:00,87.395,87.4,87.375,87.4,122600000.0
2009-07-28 22:58:00,87.4,87.4,87.39,87.395,105600000.0
2009-07-28 22:59:00,87.395,87.41,87.395,87.41,43200000.0
2009-07-28 23:00:00,87.405,87.405,87.39,87.4,19600000.0
2009-07-28 23:01:00,87.42,87.42,87.255,87.3,27400000.0
2009-07-28 23:02:00,87.315,87.35,87.315,87.35,55800000.0
2009-07-28 23:03:00,87.355,87.375,87.32,87.37,93000000.0
2009-07-28 23:04:00,87.385,87.405,87.385,87.405,43400000.0
2009-07-28 23:05:00,87.4,87.4,87.395,87.395,6400000.0
2009-07-28 23:06:00,87.405,87.405,87.4,87.405,25600000.0
2009-07-28 23:07:00,87.41,87.41,87.365,87.395,187800001.0
2009-07-28 23:08:00,87.395,87.395,87.38,87.385,65600001.0
2009-07-28 23:09:00,87.4,87.41,87.4,87.41,106400000.0
2009-07-28 23:10:00,87.405,87.415,87.395,87.41,103400000.0
2009-07-28 23:11:00,87.415,87.49,87.415,87.465,122800000.0
2009-07-28 23:12:00,87.465,87.49,87.465,87.49,50000000.0
2009-07-28 23:13:00,87.49,87.5,87.485,87.5,61000000.0
2009-07-28 23:14:00,87.5,87.5,87.495,87.495,24000000.0
2009-07-28 23:15:00,87.495,87.495,87.495,87.495,6400000.0
2009-07-28 23:16:00,87.495,87.495,87.485,87.485,35400000.0
2009-07-28 23:17:00,87.485,87.485,87.47,87.47,24000000.0
2009-07-28 23:18:00,87.47,87.475,87.465,87.47,24000000.0
2009-07-28 23:19:00,87.475,87.475,87.47,87.47,34200000.0
2009-07-28 23:20:00,87.465,87.475,87.45,87.46,72000000.0
2009-07-28 23:21:00,87.465,87.465,87.435,87.445,136400001.0
2009-07-28 23:22:00,87.445,87.49,87.445,87.49,150000000.0
2009-07-28 23:23:00,87.515,87.53,87.48,87.51,350600001.0
2009-07-28 23:24:00,87.53,87.53,87.505,87.505,29200000.0
2009-07-28 23:25:00,87.505,87.56,87.495,87.5,127200001.0
2009-07-28 23:26:00,87.5,87.51,87.49,87.495,128400001.0
2009-07-28 23:27:00,87.495,87.52,87.47,87.47,91200000.0
2009-07-28 23:28:00,87.47,87.48,87.47,87.48,29000000.0
2009-07-28 23:29:00,87.475,87.48,87.475,87.48,77800000.0
2009-07-28 23:30:00,87.48,87.48,87.48,87.48,136000000.0
2009-07-28 23:31:00,87.475,87.48,87.47,87.47,99400000.0
2009-07-28 23:32:00,87.47,87.47,87.45,87.45,113000000.0
2009-07-28 23:33:00,87.455,87.455,87.425,87.425,60200000.0
2009-07-28 23:34:00,87.425,87.435,87.41,87.415,253400001.0
2009-07-28 23:35:00,87.415,87.42,87.39,87.405,284000001.0
2009-07-28 23:36:00,87.415,87.42,87.36,87.385,408800001.0
2009-07-28 23:37:00,87.38,87.38,87.38,87.38,59200000.0
2009-07-28 23:38:00,87.38,87.395,87.38,87.395,27800001.0
2009-07-28 23:39:00,87.385,87.39,87.385,87.39,9600000.0
2009-07-28 23:40:00,87.363,87.375,87.356,87.367,99400001.0
2009-07-28 23:41:00,87.38,87.38,87.345,87.345,99400001.0
2009-07-28 23:42:00,87.345,87.35,87.345,87.345,30400000.0
2009-07-28 23:43:00,87.35,87.36,87.35,87.355,54000000.0
2009-07-28 23:44:00,87.355,87.375,87.35,87.35,64800000.0
2009-07-28 23:45:00,87.35,87.365,87.35,87.355,108200000.0
2009-07-28 23:46:00,87.355,87.355,87.345,87.345,9600000.0
2009-07-28 23:47:00,87.345,87.365,87.345,87.36,34200000.0
2009-07-28 23:48:00,87.365,87.365,87.365,87.365,3200000.0
2009-07-28 23:49:00,87.353,87.354,87.346,87.346,51600000.0
2009-07-28 23:50:00,87.365,87.38,87.365,87.38,51600000.0
2009-07-28 23:51:00,87.385,87.385,87.385,87.385,3200000.0
2009-07-28 23:52:00,87.385,87.395,87.385,87.395,11600000.0
2009-07-28 23:53:00,87.4,87.4,87.395,87.395,19200000.0
2009-07-28 23:54:00,87.4,87.425,87.4,87.415,70200000.0
2009-07-28 23:55:00,87.42,87.45,87.395,87.415,145000000.0
2009-07-28 23:56:00,87.415,87.415,87.415,87.415,9600000.0
2009-07-28 23:57:00,87.383,87.394,87.383,87.387,6400000.0
2009-07-28 23:58:00,87.41,87.42,87.403,87.415,6400000.0
2009-07-28 23:59:00,87.415,87.42,87.415,87.42,6400000.0
2009-07-29 00:00:00,87.42,87.425,87.405,87.415,82000000.0
2009-07-29 00:01:00,87.415,87.42,87.415,87.42,20600000.0
2009-07-29 00:02:00,87.42,87.42,87.405,87.405,96600000.0
2009-07-29 00:03:00,87.415,87.415,87.41,87.41,35000000.0
2009-07-29 00:04:00,87.405,87.405,87.39,87.39,63600000.0
2009-07-29 00:05:00,87.395,87.41,87.39,87.39,55200000.0
2009-07-29 00:06:00,87.395,87.395,87.385,87.385,14200000.0
2009-07-29 00:07:00,87.39,87.415,87.39,87.415,58600000.0
2009-07-29 00:08:00,87.415,87.42,87.41,87.415,16400000.0
2009-07-29 00:09:00,87.415,87.415,87.38,87.38,34600000.0
2009-07-29 00:10:00,87.38,87.41,87.38,87.395,78600000.0
2009-07-29 00:11:00,87.395,87.395,87.395,87.395,4400000.0
2009-07-29 00:12:00,87.39,87.39,87.39,87.39,5000000.0
2009-07-29 00:13:00,87.39,87.39,87.39,87.39,5000000.0
2009-07-29 00:14:00,87.395,87.395,87.35,87.355,58200000.0
2009-07-29 00:15:00,87.35,87.35,87.345,87.345,69200000.0
2009-07-29 00:16:00,87.325,87.36,87.325,87.36,39400000.0
2009-07-29 00:17:00,87.365,87.38,87.365,87.375,143400000.0
2009-07-29 00:18:00,87.38,87.39,87.38,87.39,46800000.0
2009-07-29 00:19:00,87.39,87.4,87.38,87.39,107800000.0
2009-07-29 00:20:00,87.395,87.395,87.37,87.37,89600000.0
2009-07-29 00:21:00,87.375,87.375,87.36,87.365,81000000.0
2009-07-29 00:22:00,87.36,87.395,87.36,87.395,153600000.0
2009-07-29 00:23:00,87.38,87.39,87.37,87.38,128400000.0
2009-07-29 00:24:00,87.38,87.39,87.38,87.385,32400000.0
2009-07-29 00:25:00,87.39,87.395,87.37,87.375,37800000.0
2009-07-29 00:26:00,87.375,87.39,87.375,87.38,90200000.0
2009-07-29 00:27:00,87.38,87.38,87.375,87.375,11800000.0
2009-07-29 00:28:00,87.375,87.375,87.37,87.37,25000000.0
2009-07-29 00:29:00,87.37,87.375,87.37,87.375,20400000.0
2009-07-29 00:30:00,87.375,87.375,87.375,87.375,20400000.0
2009-07-29 00:31:00,87.375,87.375,87.375,87.375,5000000.0
2009-07-29 00:32:00,87.37,87.375,87.37,87.37,35400000.0
2009-07-29 00:33:00,87.37,87.37,87.37,87.37,5000000.0
2009-07-29 00:34:00,87.361,87.361,87.347,87.348,5000000.0
2009-07-29 00:35:00,87.365,87.365,87.365,87.365,5000000.0
2009-07-29 00:36:00,87.36,87.36,87.36,87.36,5000000.0
2009-07-29 00:37:00,87.36,87.36,87.36,87.36,5000000.0
2009-07-29 00:38:00,87.36,87.36,87.36,87.36,55400000.0
2009-07-29 00:39:00,87.375,87.38,87.37,87.37,27800000.0
2009-07-29 00:40:00,87.37,87.37,87.37,87.37,18200000.0
2009-07-29 00:41:00,87.375,87.375,87.375,87.375,10000000.0
2009-07-29 00:42:00,87.385,87.385,87.37,87.37,30600000.0
2009-07-29 00:43:00,87.37,87.375,87.37,87.375,25000000.0
2009-07-29 00:44:00,87.375,87.375,87.35,87.36,93600000.0
2009-07-29 00:45:00,87.365,87.365,87.345,87.355,51600000.0
2009-07-29 00:46:00,87.35,87.36,87.34,87.34,107000000.0
2009-07-29 00:47:00,87.35,87.35,87.35,87.35,19600000.0
2009-07-29 00:48:00,87.34,87.34,87.315,87.335,77000000.0
2009-07-29 00:49:00,87.335,87.335,87.315,87.32,99600000.0
2009-07-29 00:50:00,87.315,87.315,87.285,87.285,114000000.0
2009-07-29 00:51:00,87.285,87.285,87.19,87.22,265000000.0
2009-07-29 00:52:00,87.225,87.23,87.205,87.22,148200000.0
2009-07-29 00:53:00,87.225,87.27,87.22,87.26,172400000.0
2009-07-29 00:54:00,87.26,87.27,87.26,87.27,62000000.0
2009-07-29 00:55:00,87.27,87.28,87.255,87.28,53800000.0
2009-07-29 00:56:00,87.28,87.28,87.28,87.28,3200000.0
2009-07-29 00:57:00,87.28,87.29,87.28,87.28,25600000.0
2009-07-29 00:58:00,87.29,87.29,87.235,87.235,83000000.0
2009-07-29 00:59:00,87.235,87.28,87.205,87.205,225600000.0
2009-07-29 01:00:00,87.205,87.22,87.185,87.2,280800000.0
2009-07-29 01:01:00,87.2,87.22,87.2,87.21,126600002.0
2009-07-29 01:02:00,87.21,87.245,87.21,87.23,267600000.0
2009-07-29 01:03:00,87.23,87.24,87.215,87.215,65800000.0
2009-07-29 01:04:00,87.215,87.23,87.2,87.21,138200000.0
2009-07-29 01:05:00,87.21,87.21,87.18,87.2,78600001.0
2009-07-29 01:06:00,87.21,87.29,87.2,87.25,252800000.0
2009-07-29 01:07:00,87.25,87.28,87.25,87.255,360400000.0
2009-07-29 01:08:00,87.255,87.255,87.215,87.22,147000000.0
2009-07-29 01:09:00,87.22,87.245,87.215,87.24,101000000.0
2009-07-29 01:10:00,87.24,87.3,87.24,87.295,343600000.0
2009-07-29 01:11:00,87.295,87.305,87.27,87.305,184600000.0
2009-07-29 01:12:00,87.295,87.315,87.285,87.31,160200000.0
2009-07-29 01:13:00,87.315,87.32,87.3,87.305,119600000.0
2009-07-29 01:14:00,87.31,87.31,87.295,87.3,81800000.0
2009-07-29 01:15:00,87.3,87.305,87.3,87.305,39000000.0
2009-07-29 01:16:00,87.3,87.31,87.3,87.305,113800000.0
2009-07-29 01:17:00,87.305,87.31,87.29,87.29,170000001.0
2009-07-29 01:18:00,87.29,87.29,87.275,87.275,66600000.0
2009-07-29 01:19:00,87.275,87.31,87.275,87.285,244800002.0
2009-07-29 01:20:00,87.285,87.32,87.285,87.295,149600000.0
2009-07-29 01:21:00,87.295,87.33,87.29,87.32,235000000.0
2009-07-29 01:22:00,87.32,87.32,87.29,87.29,353800006.0
2009-07-29 01:23:00,87.29,87.3,87.28,87.28,223400000.0
2009-07-29 01:24:00,87.28,87.3,87.28,87.28,139200000.0
2009-07-29 01:25:00,87.275,87.28,87.275,87.275,74200000.0
2009-07-29 01:26:00,87.275,87.28,87.255,87.255,128400000.0
2009-07-29 01:27:00,87.245,87.245,87.205,87.235,284800002.0
2009-07-29 01:28:00,87.235,87.235,87.22,87.22,68000000.0
2009-07-29 01:29:00,87.22,87.23,87.215,87.23,55400000.0
2009-07-29 01:30:00,87.215,87.22,87.21,87.21,124200000.0
2009-07-29 01:31:00,87.21,87.21,87.16,87.18,422000000.0
2009-07-29 01:32:00,87.19,87.2,87.18,87.195,322000000.0
2009-07-29 01:33:00,87.195,87.2,87.195,87.2,267400000.0
2009-07-29 01:34:00,87.2,87.22,87.18,87.18,435800000.0
2009-07-29 01:35:00,87.18,87.19,87.17,87.175,162999999.0
2009-07-29 01:36:00,87.18,87.2,87.17,87.195,284600000.0
2009-07-29 01:37:00,87.195,87.21,87.16,87.21,312200000.0
2009-07-29 01:38:00,87.21,87.23,87.19,87.23,75200000.0
2009-07-29 01:39:00,87.235,87.235,87.18,87.18,101800000.0
2009-07-29 01:40:00,87.19,87.2,87.18,87.18,279200004.0
2009-07-29 01:41:00,87.19,87.2,87.16,87.17,181800000.0
2009-07-29 01:42:00,87.17,87.17,87.15,87.16,117800000.0
2009-07-29 01:43:00,87.16,87.16,87.15,87.155,93000000.0
2009-07-29 01:44:00,87.175,87.21,87.165,87.21,265800001.0
2009-07-29 01:45:00,87.21,87.21,87.2,87.2,35800000.0
2009-07-29 01:46:00,87.205,87.205,87.19,87.195,156000000.0
2009-07-29 01:47:00,87.195,87.2,87.185,87.19,170199999.0
2009-07-29 01:48:00,87.195,87.195,87.175,87.18,54800000.0
2009-07-29 01:49:00,87.18,87.185,87.165,87.175,191400000.0
2009-07-29 01:50:00,87.17,87.17,87.16,87.165,120600000.0
2009-07-29 01:51:00,87.165,87.18,87.155,87.18,238600000.0
2009-07-29 01:52:00,87.18,87.2,87.175,87.195,192600000.0
2009-07-29 01:53:00,87.18,87.22,87.18,87.195,224600000.0
2009-07-29 01:54:00,87.195,87.2,87.185,87.19,141000000.0
2009-07-29 01:55:00,87.185,87.205,87.18,87.18,521400007.0
2009-07-29 01:56:00,87.185,87.21,87.185,87.185,249200000.0
2009-07-29 01:57:00,87.185,87.19,87.17,87.175,347000001.0
2009-07-29 01:58:00,87.175,87.18,87.165,87.17,189200000.0
2009-07-29 01:59:00,87.165,87.19,87.165,87.185,161800000.0
2009-07-29 02:00:00,87.185,87.2,87.18,87.195,327600000.0
2009-07-29 02:01:00,87.195,87.2,87.19,87.195,142000000.0
2009-07-29 02:02:00,87.195,87.225,87.195,87.22,157800000.0
2009-07-29 02:03:00,87.22,87.255,87.215,87.245,247999999.0
2009-07-29 02:04:00,87.245,87.26,87.245,87.255,214800000.0
2009-07-29 02:05:00,87.255,87.28,87.24,87.245,500599998.0
2009-07-29 02:06:00,87.245,87.275,87.245,87.275,285400000.0
2009-07-29 02:07:00,87.28,87.31,87.28,87.3,148200001.0
2009-07-29 02:08:00,87.3,87.325,87.3,87.31,244000000.0
2009-07-29 02:09:00,87.31,87.315,87.285,87.285,225599999.0
2009-07-29 02:10:00,87.285,87.32,87.285,87.3,152000000.0
2009-07-29 02:11:00,87.3,87.32,87.295,87.32,199000000.0
2009-07-29 02:12:00,87.32,87.32,87.29,87.29,266600001.0
2009-07-29 02:13:00,87.29,87.305,87.26,87.275,339400000.0
2009-07-29 02:14:00,87.28,87.295,87.27,87.28,120600000.0
2009-07-29 02:15:00,87.28,87.29,87.26,87.275,215000000.0
2009-07-29 02:16:00,87.275,87.355,87.275,87.345,233800000.0
2009-07-29 02:17:00,87.345,87.355,87.33,87.34,113400000.0
2009-07-29 02:18:00,87.34,87.395,87.32,87.39,333000000.0
2009-07-29 02:19:00,87.39,87.39,87.35,87.35,200400000.0
2009-07-29 02:20:00,87.355,87.365,87.35,87.355,86800000.0
2009-07-29 02:21:00,87.355,87.355,87.3,87.31,195800000.0
2009-07-29 02:22:00,87.31,87.325,87.31,87.325,37000000.0
2009-07-29 02:23:00,87.34,87.36,87.32,87.33,233800002.0
2009-07-29 02:24:00,87.32,87.33,87.315,87.325,228200000.0
2009-07-29 02:25:00,87.335,87.335,87.32,87.32,188000001.0
2009-07-29 02:26:00,87.33,87.36,87.33,87.36,198200000.0
2009-07-29 02:27:00,87.365,87.375,87.36,87.375,93399998.0
2009-07-29 02:28:00,87.385,87.385,87.345,87.345,100200000.0
2009-07-29 02:29:00,87.35,87.375,87.35,87.375,113600000.0
2009-07-29 02:30:00,87.375,87.385,87.37,87.385,260200000.0
2009-07-29 02:31:00,87.38,87.385,87.37,87.38,132400000.0
2009-07-29 02:32:00,87.38,87.38,87.345,87.35,431200002.0
2009-07-29 02:33:00,87.35,87.375,87.33,87.375,281600000.0
2009-07-29 02:34:00,87.375,87.395,87.37,87.37,142400000.0
2009-07-29 02:35:00,87.375,87.415,87.365,87.415,404400000.0
2009-07-29 02:36:00,87.42,87.425,87.395,87.405,380600000.0
2009-07-29 02:37:00,87.405,87.42,87.405,87.415,170200000.0
2009-07-29 02:38:00,87.415,87.42,87.39,87.395,208400000.0
2009-07-29 02:39:00,87.4,87.42,87.4,87.405,161800000.0
2009-07-29 02:40:00,87.405,87.42,87.405,87.41,97600000.0
2009-07-29 02:41:00,87.415,87.42,87.41,87.41,94800000.0
2009-07-29 02:42:00,87.405,87.475,87.405,87.475,510800002.0
2009-07-29 02:43:00,87.475,87.495,87.465,87.475,530800000.0
2009-07-29 02:44:00,87.47,87.49,87.46,87.49,305400000.0
2009-07-29 02:45:00,87.49,87.505,87.49,87.495,391600000.0
2009-07-29 02:46:00,87.495,87.495,87.475,87.48,164800000.0
2009-07-29 02:47:00,87.48,87.5,87.475,87.49,347800000.0
2009-07-29 02:48:00,87.49,87.53,87.48,87.5,395200000.0
2009-07-29 02:49:00,87.495,87.575,87.495,87.575,190600000.0
2009-07-29 02:50:00,87.575,87.575,87.555,87.56,161200000.0
2009-07-29 02:51:00,87.545,87.565,87.525,87.535,438400000.0
2009-07-29 02:52:00,87.535,87.555,87.53,87.555,213000000.0
2009-07-29 02:53:00,87.55,87.555,87.525,87.535,335000000.0
2009-07-29 02:54:00,87.535,87.535,87.5,87.515,373200000.0
2009-07-29 02:55:00,87.515,87.555,87.515,87.55,292000000.0
2009-07-29 02:56:00,87.55,87.56,87.54,87.54,204200000.0
2009-07-29 02:57:00,87.54,87.545,87.535,87.54,176600000.0
2009-07-29 02:58:00,87.54,87.54,87.525,87.53,136200000.0
2009-07-29 02:59:00,87.525,87.535,87.49,87.49,311800000.0
2009-07-29 03:00:00,87.49,87.52,87.49,87.515,403200000.0
2009-07-29 03:01:00,87.515,87.52,87.5,87.52,131600000.0
2009-07-29 03:02:00,87.525,87.545,87.525,87.545,178400000.0
2009-07-29 03:03:00,87.54,87.585,87.535,87.585,260800000.0
2009-07-29 03:04:00,87.585,87.595,87.575,87.575,259200000.0
2009-07-29 03:05:00,87.575,87.575,87.515,87.515,174200000.0
2009-07-29 03:06:00,87.515,87.52,87.48,87.515,275000000.0
2009-07-29 03:07:00,87.515,87.52,87.515,87.515,53400000.0
2009-07-29 03:08:00,87.515,87.515,87.505,87.515,80400000.0
2009-07-29 03:09:00,87.515,87.515,87.495,87.495,97000000.0
2009-07-29 03:10:00,87.49,87.5,87.48,87.49,112600000.0
2009-07-29 03:11:00,87.48,87.48,87.46,87.47,133200000.0
2009-07-29 03:12:00,87.475,87.475,87.455,87.47,189200000.0
2009-07-29 03:13:00,87.47,87.47,87.455,87.46,202400000.0
2009-07-29 03:14:00,87.465,87.475,87.46,87.475,174200000.0
2009-07-29 03:15:00,87.485,87.49,87.48,87.485,63600000.0
2009-07-29 03:16:00,87.49,87.505,87.49,87.49,49400000.0
2009-07-29 03:17:00,87.49,87.515,87.49,87.515,72200000.0
2009-07-29 03:18:00,87.515,87.525,87.51,87.51,51800000.0
2009-07-29 03:19:00,87.51,87.515,87.51,87.515,18200000.0
2009-07-29 03:20:00,87.515,87.525,87.495,87.51,116000000.0
2009-07-29 03:21:00,87.505,87.515,87.5,87.515,144400000.0
2009-07-29 03:22:00,87.51,87.515,87.505,87.515,72000000.0
2009-07-29 03:23:00,87.515,87.52,87.515,87.52,27400000.0
2009-07-29 03:24:00,87.52,87.535,87.52,87.535,83200000.0
2009-07-29 03:25:00,87.54,87.545,87.525,87.525,112400000.0
2009-07-29 03:26:00,87.525,87.53,87.52,87.53,141000000.0
2009-07-29 03:27:00,87.53,87.535,87.415,87.455,313000002.0
2009-07-29 03:28:00,87.46,87.47,87.46,87.47,99000000.0
2009-07-29 03:29:00,87.46,87.495,87.46,87.485,138000000.0
2009-07-29 03:30:00,87.485,87.53,87.475,87.53,125200000.0
2009-07-29 03:31:00,87.53,87.565,87.53,87.565,154400000.0
2009-07-29 03:32:00,87.575,87.575,87.545,87.56,234200000.0
2009-07-29 03:33:00,87.56,87.56,87.55,87.55,54600000.0
2009-07-29 03:34:00,87.55,87.625,87.55,87.61,250000000.0
2009-07-29 03:35:00,87.61,87.61,87.58,87.605,199000000.0
2009-07-29 03:36:00,87.61,87.62,87.6,87.6,121600000.0
2009-07-29 03:37:00,87.605,87.605,87.6,87.605,32000000.0
2009-07-29 03:38:00,87.6,87.625,87.59,87.61,341800000.0
2009-07-29 03:39:00,87.61,87.63,87.6,87.61,290200000.0
2009-07-29 03:40:00,87.61,87.615,87.6,87.6,157400000.0
2009-07-29 03:41:00,87.6,87.625,87.6,87.62,271400000.0
2009-07-29 03:42:00,87.615,87.615,87.605,87.605,125400000.0
2009-07-29 03:43:00,87.605,87.615,87.595,87.605,155400000.0
2009-07-29 03:44:00,87.605,87.605,87.58,87.585,93800000.0
2009-07-29 03:45:00,87.58,87.58,87.565,87.565,168600000.0
2009-07-29 03:46:00,87.565,87.565,87.52,87.52,119600000.0
2009-07-29 03:47:00,87.515,87.515,87.5,87.5,141600000.0
2009-07-29 03:48:00,87.5,87.5,87.435,87.435,163800000.0
2009-07-29 03:49:00,87.435,87.46,87.435,87.46,74800000.0
2009-07-29 03:50:00,87.46,87.465,87.45,87.46,32200000.0
2009-07-29 03:51:00,87.46,87.47,87.455,87.455,130200000.0
2009-07-29 03:52:00,87.455,87.47,87.45,87.45,63200000.0
2009-07-29 03:53:00,87.45,87.45,87.42,87.44,176400000.0
2009-07-29 03:54:00,87.445,87.455,87.435,87.455,116400000.0
2009-07-29 03:55:00,87.45,87.46,87.435,87.435,114200000.0
2009-07-29 03:56:00,87.435,87.435,87.375,87.38,239600000.0
2009-07-29 03:57:00,87.38,87.38,87.325,87.355,351400000.0
2009-07-29 03:58:00,87.355,87.37,87.345,87.345,223600000.0
2009-07-29 03:59:00,87.34,87.34,87.31,87.315,233000000.0
2009-07-29 04:00:00,87.315,87.33,87.265,87.27,284400000.0
2009-07-29 04:01:00,87.27,87.3,87.265,87.29,189000000.0
2009-07-29 04:02:00,87.285,87.29,87.245,87.275,425000000.0
2009-07-29 04:03:00,87.275,87.295,87.27,87.295,220000000.0
2009-07-29 04:04:00,87.295,87.32,87.295,87.31,286600002.0
2009-07-29 04:05:00,87.31,87.31,87.275,87.275,80200000.0
2009-07-29 04:06:00,87.275,87.275,87.265,87.265,115600000.0
2009-07-29 04:07:00,87.265,87.27,87.24,87.24,125400000.0
2009-07-29 04:08:00,87.24,87.245,87.23,87.245,160600000.0
2009-07-29 04:09:00,87.25,87.25,87.24,87.25,130200000.0
2009-07-29 04:10:00,87.255,87.265,87.245,87.255,142600000.0
2009-07-29 04:11:00,87.255,87.28,87.255,87.28,125000000.0
2009-07-29 04:12:00,87.28,87.295,87.28,87.295,83600000.0
2009-07-29 04:13:00,87.3,87.345,87.29,87.345,260000000.0
2009-07-29 04:14:00,87.345,87.35,87.325,87.325,155600000.0
2009-07-29 04:15:00,87.325,87.34,87.315,87.325,328400000.0
2009-07-29 04:16:00,87.325,87.33,87.32,87.32,47600000.0
2009-07-29 04:17:00,87.32,87.34,87.32,87.33,164800000.0
2009-07-29 04:18:00,87.33,87.34,87.315,87.32,326000001.0
2009-07-29 04:19:00,87.32,87.325,87.32,87.32,118800000.0
2009-07-29 04:20:00,87.32,87.34,87.32,87.335,266000001.0
2009-07-29 04:21:00,87.33,87.355,87.33,87.355,320600000.0
2009-07-29 04:22:00,87.355,87.365,87.345,87.355,432600000.0
2009-07-29 04:23:00,87.35,87.365,87.35,87.365,69800000.0
2009-07-29 04:24:00,87.365,87.37,87.365,87.37,41800000.0
2009-07-29 04:25:00,87.37,87.385,87.37,87.38,105600000.0
2009-07-29 04:26:00,87.38,87.38,87.35,87.35,169600000.0
2009-07-29 04:27:00,87.345,87.35,87.335,87.34,117400000.0
2009-07-29 04:28:00,87.345,87.365,87.345,87.36,56600000.0
2009-07-29 04:29:00,87.36,87.36,87.36,87.36,3200000.0
2009-07-29 04:30:00,87.36,87.365,87.36,87.365,89400000.0
2009-07-29 04:31:00,87.36,87.37,87.335,87.335,69600000.0
2009-07-29 04:32:00,87.345,87.355,87.345,87.355,56000000.0
2009-07-29 04:33:00,87.36,87.36,87.355,87.355,31400000.0
2009-07-29 04:34:00,87.355,87.365,87.35,87.35,86000000.0
2009-07-29 04:35:00,87.355,87.355,87.355,87.355,35400000.0
2009-07-29 04:36:00,87.345,87.345,87.33,87.34,61400000.0
2009-07-29 04:37:00,87.34,87.34,87.33,87.33,28600000.0
2009-07-29 04:38:00,87.33,87.335,87.32,87.32,98200000.0
2009-07-29 04:39:00,87.32,87.32,87.305,87.31,182200000.0
2009-07-29 04:40:00,87.31,87.33,87.305,87.33,159200000.0
2009-07-29 04:41:00,87.33,87.33,87.33,87.33,6400000.0
2009-07-29 04:42:00,87.335,87.34,87.335,87.34,19400000.0
2009-07-29 04:43:00,87.335,87.34,87.335,87.34,9600000.0
2009-07-29 04:44:00,87.34,87.35,87.34,87.345,32800000.0
2009-07-29 04:45:00,87.345,87.385,87.345,87.375,266800001.0
2009-07-29 04:46:00,87.375,87.395,87.375,87.375,176800000.0
2009-07-29 04:47:00,87.38,87.385,87.38,87.385,32400000.0
2009-07-29 04:48:00,87.364,87.367,87.36,87.36,130800000.0
2009-07-29 04:49:00,87.38,87.385,87.375,87.38,130800000.0
2009-07-29 04:50:00,87.365,87.365,87.36,87.36,25600000.0
2009-07-29 04:51:00,87.36,87.36,87.355,87.355,12800000.0
2009-07-29 04:52:00,87.35,87.355,87.34,87.355,189600000.0
2009-07-29 04:53:00,87.35,87.355,87.335,87.335,121600000.0
2009-07-29 04:54:00,87.335,87.345,87.335,87.335,48400000.0
2009-07-29 04:55:00,87.335,87.355,87.335,87.355,37000000.0
2009-07-29 04:56:00,87.355,87.37,87.335,87.355,81000000.0
2009-07-29 04:57:00,87.355,87.355,87.295,87.315,111800000.0
2009-07-29 04:58:00,87.3,87.3,87.27,87.29,546200001.0
2009-07-29 04:59:00,87.29,87.31,87.29,87.3,100400000.0
2009-07-29 05:00:00,87.3,87.3,87.3,87.3,50600000.0
2009-07-29 05:01:00,87.3,87.315,87.3,87.305,225400000.0
2009-07-29 05:02:00,87.305,87.305,87.27,87.275,462400000.0
2009-07-29 05:03:00,87.275,87.285,87.26,87.26,327400000.0
2009-07-29 05:04:00,87.26,87.28,87.26,87.28,145800001.0
2009-07-29 05:05:00,87.28,87.28,87.25,87.25,120200000.0
2009-07-29 05:06:00,87.245,87.25,87.235,87.24,299200001.0
2009-07-29 05:07:00,87.24,87.245,87.235,87.235,59200000.0
2009-07-29 05:08:00,87.235,87.24,87.235,87.24,195400000.0
2009-07-29 05:09:00,87.24,87.245,87.24,87.245,104600000.0
2009-07-29 05:10:00,87.245,87.255,87.245,87.25,98800000.0
2009-07-29 05:11:00,87.25,87.25,87.235,87.235,199800000.0
2009-07-29 05:12:00,87.235,87.235,87.215,87.215,113200000.0
2009-07-29 05:13:00,87.215,87.215,87.215,87.215,32000000.0
2009-07-29 05:14:00,87.215,87.235,87.215,87.22,33600000.0
2009-07-29 05:15:00,87.23,87.23,87.23,87.23,32000000.0
2009-07-29 05:16:00,87.235,87.25,87.23,87.25,81200000.0
2009-07-29 05:17:00,87.25,87.26,87.25,87.25,93000000.0
2009-07-29 05:18:00,87.255,87.255,87.245,87.25,133000000.0
2009-07-29 05:19:00,87.25,87.255,87.25,87.255,54400000.0
2009-07-29 05:20:00,87.25,87.255,87.25,87.255,39400000.0
2009-07-29 05:21:00,87.25,87.25,87.25,87.25,3200000.0
2009-07-29 05:22:00,87.255,87.255,87.235,87.235,145400000.0
2009-07-29 05:23:00,87.235,87.24,87.235,87.235,154400000.0
2009-07-29 05:24:00,87.235,87.235,87.225,87.23,186200000.0
2009-07-29 05:25:00,87.23,87.23,87.22,87.225,186600000.0
2009-07-29 05:26:00,87.22,87.225,87.22,87.22,122400000.0
2009-07-29 05:27:00,87.22,87.22,87.175,87.2,350399998.0
2009-07-29 05:28:00,87.2,87.205,87.145,87.15,421800001.0
2009-07-29 05:29:00,87.15,87.15,87.12,87.12,414400000.0
2009-07-29 05:30:00,87.12,87.15,87.12,87.14,279000000.0
2009-07-29 05:31:00,87.135,87.14,87.115,87.135,224400000.0
2009-07-29 05:32:00,87.13,87.16,87.125,87.16,274400000.0
2009-07-29 05:33:00,87.155,87.16,87.15,87.15,144000001.0
2009-07-29 05:34:00,87.15,87.155,87.145,87.145,37600000.0
2009-07-29 05:35:00,87.14,87.15,87.105,87.105,279000000.0
2009-07-29 05:36:00,87.1,87.1,87.075,87.085,236000000.0
2009-07-29 05:37:00,87.085,87.09,87.07,87.08,167400000.0
2009-07-29 05:38:00,87.08,87.08,87.06,87.07,258800000.0
2009-07-29 05:39:00,87.065,87.08,87.06,87.065,271400000.0
2009-07-29 05:40:00,87.065,87.11,87.065,87.105,306200000.0
2009-07-29 05:41:00,87.105,87.11,87.08,87.08,113200000.0
2009-07-29 05:42:00,87.075,87.09,87.035,87.035,223800001.0
2009-07-29 05:43:00,87.035,87.075,87.035,87.06,551000000.0
2009-07-29 05:44:00,87.06,87.075,87.06,87.07,380999997.0
2009-07-29 05:45:00,87.07,87.07,87.04,87.07,362800002.0
2009-07-29 05:46:00,87.07,87.1,87.07,87.09,440399999.0
2009-07-29 05:47:00,87.095,87.105,87.09,87.095,100600000.0
2009-07-29 05:48:00,87.095,87.125,87.095,87.125,422999998.0
2009-07-29 05:49:00,87.13,87.145,87.125,87.125,225400001.0
2009-07-29 05:50:00,87.125,87.13,87.125,87.125,291200000.0
2009-07-29 05:51:00,87.125,87.125,87.125,87.125,9600000.0
2009-07-29 05:52:00,87.125,87.125,87.115,87.125,44600000.0
2009-07-29 05:53:00,87.125,87.125,87.1,87.105,212200000.0
2009-07-29 05:54:00,87.125,87.125,87.1,87.1,45800000.0
2009-07-29 05:55:00,87.09,87.1,87.045,87.05,234200000.0
2009-07-29 05:56:00,87.055,87.055,87.015,87.025,227200000.0
2009-07-29 05:57:00,87.015,87.04,87.015,87.04,260000000.0
2009-07-29 05:58:00,87.04,87.05,87.0,87.01,190200000.0
2009-07-29 05:59:00,87.01,87.035,86.97,87.03,301000000.0
2009-07-29 06:00:00,87.03,87.04,87.03,87.035,134400000.0
2009-07-29 06:01:00,87.04,87.04,87.03,87.04,82200000.0
2009-07-29 06:02:00,87.04,87.065,87.04,87.05,200600003.0
2009-07-29 06:03:00,87.04,87.045,87.03,87.045,134200000.0
2009-07-29 06:04:00,87.04,87.055,87.04,87.05,88400000.0
2009-07-29 06:05:00,87.05,87.05,87.03,87.04,91000000.0
2009-07-29 06:06:00,87.03,87.065,87.03,87.06,108200000.0
2009-07-29 06:07:00,87.055,87.095,87.05,87.095,126600000.0
2009-07-29 06:08:00,87.095,87.095,87.07,87.095,391200001.0
2009-07-29 06:09:00,87.095,87.095,87.075,87.09,493600000.0
2009-07-29 06:10:00,87.09,87.095,87.08,87.09,395199999.0
2009-07-29 06:11:00,87.085,87.115,87.08,87.11,548200005.0
2009-07-29 06:12:00,87.11,87.115,87.11,87.115,108400000.0
2009-07-29 06:13:00,87.115,87.12,87.1,87.1,86600000.0
2009-07-29 06:14:00,87.1,87.13,87.1,87.12,286000000.0
2009-07-29 06:15:00,87.11,87.135,87.105,87.135,181800000.0
2009-07-29 06:16:00,87.135,87.155,87.135,87.15,186000000.0
2009-07-29 06:17:00,87.15,87.155,87.115,87.13,232199999.0
2009-07-29 06:18:00,87.13,87.13,87.115,87.115,67800000.0
2009-07-29 06:19:00,87.115,87.12,87.115,87.115,128600000.0
2009-07-29 06:20:00,87.115,87.12,87.105,87.105,127200000.0
2009-07-29 06:21:00,87.11,87.15,87.095,87.15,95200000.0
2009-07-29 06:22:00,87.15,87.165,87.14,87.165,251000000.0
2009-07-29 06:23:00,87.165,87.185,87.16,87.18,250400000.0
2009-07-29 06:24:00,87.175,87.175,87.165,87.17,170000000.0
2009-07-29 06:25:00,87.175,87.2,87.175,87.2,87200000.0
2009-07-29 06:26:00,87.2,87.215,87.19,87.205,297000000.0
2009-07-29 06:27:00,87.21,87.21,87.19,87.195,161200000.0
2009-07-29 06:28:00,87.2,87.225,87.195,87.22,193400000.0
2009-07-29 06:29:00,87.22,87.225,87.205,87.21,138200000.0
2009-07-29 06:30:00,87.21,87.24,87.21,87.235,149600000.0
2009-07-29 06:31:00,87.23,87.24,87.215,87.225,149800000.0
2009-07-29 06:32:00,87.22,87.225,87.215,87.215,53600000.0
2009-07-29 06:33:00,87.215,87.22,87.2,87.215,197000000.0
2009-07-29 06:34:00,87.21,87.215,87.21,87.21,95600000.0
2009-07-29 06:35:00,87.21,87.225,87.205,87.22,193400000.0
2009-07-29 06:36:00,87.22,87.22,87.195,87.2,110600000.0
2009-07-29 06:37:00,87.195,87.21,87.195,87.21,125400000.0
2009-07-29 06:38:00,87.21,87.21,87.2,87.2,52400000.0
2009-07-29 06:39:00,87.2,87.2,87.185,87.185,78400000.0
2009-07-29 06:40:00,87.185,87.2,87.185,87.195,43200000.0
2009-07-29 06:41:00,87.18,87.18,87.18,87.18,33200000.0
2009-07-29 06:42:00,87.185,87.205,87.185,87.205,142400000.0
2009-07-29 06:43:00,87.205,87.205,87.19,87.19,147800000.0
2009-07-29 06:44:00,87.185,87.185,87.18,87.185,129000000.0
2009-07-29 06:45:00,87.185,87.22,87.185,87.215,201800000.0
2009-07-29 06:46:00,87.215,87.235,87.215,87.225,212800000.0
2009-07-29 06:47:00,87.225,87.25,87.225,87.25,162600000.0
2009-07-29 06:48:00,87.255,87.26,87.25,87.255,98400001.0
2009-07-29 06:49:00,87.25,87.255,87.18,87.225,291800000.0
2009-07-29 06:50:00,87.225,87.23,87.22,87.225,52800000.0
2009-07-29 06:51:00,87.23,87.23,87.22,87.22,142199999.0
2009-07-29 06:52:00,87.22,87.22,87.21,87.21,157400000.0
2009-07-29 06:53:00,87.21,87.215,87.21,87.21,60200000.0
2009-07-29 06:54:00,87.21,87.22,87.21,87.22,201000003.0
2009-07-29 06:55:00,87.22,87.235,87.22,87.235,216399999.0
2009-07-29 06:56:00,87.24,87.25,87.23,87.245,216999999.0
2009-07-29 06:57:00,87.24,87.245,87.235,87.24,111000000.0
2009-07-29 06:58:00,87.24,87.245,87.24,87.245,74600000.0
2009-07-29 06:59:00,87.25,87.25,87.22,87.23,363200002.0
2009-07-29 07:00:00,87.23,87.255,87.23,87.23,568400000.0
2009-07-29 07:01:00,87.235,87.255,87.235,87.245,622800003.0
2009-07-29 07:02:00,87.245,87.255,87.235,87.255,1330400018.0
2009-07-29 07:03:00,87.255,87.26,87.24,87.25,162400000.0
2009-07-29 07:04:00,87.25,87.25,87.235,87.235,229600003.0
2009-07-29 07:05:00,87.235,87.235,87.215,87.22,368800002.0
2009-07-29 07:06:00,87.22,87.23,87.195,87.195,170800000.0
2009-07-29 07:07:00,87.19,87.21,87.185,87.195,190600000.0
2009-07-29 07:08:00,87.19,87.19,87.175,87.18,121600000.0
2009-07-29 07:09:00,87.185,87.21,87.185,87.21,54600000.0
2009-07-29 07:10:00,87.21,87.21,87.195,87.2,54600000.0
2009-07-29 07:11:00,87.2,87.2,87.16,87.16,115400000.0
2009-07-29 07:12:00,87.16,87.17,87.15,87.165,211200000.0
2009-07-29 07:13:00,87.155,87.165,87.07,87.08,218800000.0
2009-07-29 07:14:00,87.09,87.125,87.09,87.1,224200000.0
2009-07-29 07:15:00,87.1,87.1,87.06,87.06,111800000.0
2009-07-29 07:16:00,87.055,87.065,87.02,87.03,332400000.0
2009-07-29 07:17:00,87.035,87.04,86.99,87.005,569600001.0
2009-07-29 07:18:00,87.01,87.03,87.01,87.015,442400003.0
2009-07-29 07:19:00,87.015,87.045,87.015,87.04,401800001.0
2009-07-29 07:20:00,87.035,87.04,87.025,87.025,142400000.0
2009-07-29 07:21:00,87.025,87.04,87.025,87.035,232400000.0
2009-07-29 07:22:00,87.04,87.04,86.985,86.985,279800001.0
2009-07-29 07:23:00,86.985,86.985,86.96,86.965,177400000.0
2009-07-29 07:24:00,86.965,87.01,86.96,86.99,220800000.0
2009-07-29 07:25:00,86.995,87.03,86.99,86.995,420199999.0
2009-07-29 07:26:00,86.995,87.03,86.995,87.025,655800002.0
2009-07-29 07:27:00,87.03,87.04,87.025,87.04,173799999.0
2009-07-29 07:28:00,87.03,87.035,87.02,87.025,468799999.0
2009-07-29 07:29:00,87.03,87.05,87.03,87.04,129200000.0
2009-07-29 07:30:00,87.04,87.045,87.025,87.045,317600000.0
2009-07-29 07:31:00,87.045,87.05,87.045,87.045,48000000.0
2009-07-29 07:32:00,87.045,87.045,87.035,87.035,108000000.0
2009-07-29 07:33:00,87.03,87.03,87.005,87.005,370200000.0
2009-07-29 07:34:00,87.0,87.015,87.0,87.005,464400000.0
2009-07-29 07:35:00,87.01,87.02,87.0,87.005,439600000.0
2009-07-29 07:36:00,87.005,87.01,86.99,86.995,205800000.0
2009-07-29 07:37:00,86.995,86.995,86.975,86.975,99000000.0
2009-07-29 07:38:00,86.98,86.99,86.955,86.955,213000001.0
2009-07-29 07:39:00,86.955,86.965,86.94,86.945,125200000.0
2009-07-29 07:40:00,86.945,86.945,86.92,86.93,139600000.0
2009-07-29 07:41:00,86.925,86.935,86.925,86.935,87200000.0
2009-07-29 07:42:00,86.935,86.935,86.93,86.935,64200000.0
2009-07-29 07:43:00,86.94,86.955,86.94,86.945,157600000.0
2009-07-29 07:44:00,86.95,86.96,86.95,86.95,69200000.0
2009-07-29 07:45:00,86.95,86.98,86.95,86.96,667800001.0
2009-07-29 07:46:00,86.96,86.975,86.96,86.965,286200000.0
2009-07-29 07:47:00,86.965,86.97,86.91,86.915,533400002.0
2009-07-29 07:48:00,86.915,86.92,86.89,86.895,273800001.0
2009-07-29 07:49:00,86.895,86.915,86.89,86.89,306800000.0
2009-07-29 07:50:00,86.89,86.895,86.88,86.89,392999998.0
2009-07-29 07:51:00,86.895,86.93,86.885,86.92,229000000.0
2009-07-29 07:52:00,86.925,86.965,86.925,86.96,470800003.0
2009-07-29 07:53:00,86.965,86.975,86.96,86.97,372199997.0
2009-07-29 07:54:00,86.965,86.975,86.94,86.94,501800001.0
2009-07-29 07:55:00,86.94,86.95,86.94,86.95,257000000.0
2009-07-29 07:56:00,86.95,86.95,86.935,86.935,173600000.0
2009-07-29 07:57:00,86.935,86.955,86.935,86.945,145800000.0
2009-07-29 07:58:00,86.945,86.955,86.945,86.955,97600000.0
2009-07-29 07:59:00,86.955,86.96,86.945,86.945,247199999.0
2009-07-29 08:00:00,86.945,86.95,86.89,86.905,535599998.0
2009-07-29 08:01:00,86.905,86.915,86.895,86.9,314000000.0
2009-07-29 08:02:00,86.905,86.915,86.89,86.895,435000000.0
2009-07-29 08:03:00,86.89,86.89,86.865,86.875,394800000.0
2009-07-29 08:04:00,86.885,86.895,86.865,86.875,353800000.0
2009-07-29 08:05:00,86.88,86.93,86.88,86.905,381199999.0
2009-07-29 08:06:00,86.905,86.91,86.88,86.88,370600000.0
2009-07-29 08:07:00,86.885,86.94,86.885,86.9,582599999.0
2009-07-29 08:08:00,86.9,86.91,86.89,86.905,309599999.0
2009-07-29 08:09:00,86.905,86.915,86.9,86.91,323599999.0
2009-07-29 08:10:00,86.9,86.9,86.87,86.885,293800000.0
2009-07-29 08:11:00,86.885,86.905,86.87,86.895,378800002.0
2009-07-29 08:12:00,86.88,86.91,86.875,86.88,288600000.0
2009-07-29 08:13:00,86.865,86.87,86.82,86.825,752200000.0
2009-07-29 08:14:00,86.835,86.915,86.835,86.905,561200000.0
2009-07-29 08:15:00,86.905,86.905,86.86,86.865,716199999.0
2009-07-29 08:16:00,86.875,86.905,86.855,86.875,564800000.0
2009-07-29 08:17:00,86.88,86.895,86.86,86.88,546000000.0
2009-07-29 08:18:00,86.88,86.88,86.78,86.78,571600001.0
2009-07-29 08:19:00,86.785,86.8,86.72,86.73,687400000.0
2009-07-29 08:20:00,86.73,86.805,86.72,86.805,606600001.0
2009-07-29 08:21:00,86.795,86.8,86.7,86.7,657000001.0
2009-07-29 08:22:00,86.695,86.705,86.615,86.655,642400000.0
2009-07-29 08:23:00,86.655,86.655,86.615,86.625,593000000.0
2009-07-29 08:24:00,86.625,86.625,86.53,86.565,441400005.0
2009-07-29 08:25:00,86.56,86.595,86.515,86.575,971400005.0
2009-07-29 08:26:00,86.575,86.58,86.515,86.515,697600004.0
2009-07-29 08:27:00,86.51,86.52,86.485,86.505,598200000.0
2009-07-29 08:28:00,86.515,86.605,86.505,86.575,543200003.0
2009-07-29 08:29:00,86.575,86.65,86.565,86.64,440000002.0
2009-07-29 08:30:00,86.635,86.67,86.595,86.595,558600000.0
2009-07-29 08:31:00,86.595,86.595,86.485,86.55,647599998.0
2009-07-29 08:32:00,86.55,86.595,86.55,86.57,619400000.0
2009-07-29 08:33:00,86.57,86.59,86.56,86.565,362200000.0
2009-07-29 08:34:00,86.565,86.615,86.565,86.585,498399999.0
2009-07-29 08:35:00,86.585,86.64,86.545,86.56,403000001.0
2009-07-29 08:36:00,86.56,86.575,86.48,86.5,370200000.0
2009-07-29 08:37:00,86.5,86.525,86.49,86.49,458000000.0
2009-07-29 08:38:00,86.49,86.505,86.465,86.465,147200000.0
2009-07-29 08:39:00,86.465,86.485,86.45,86.465,429199999.0
2009-07-29 08:40:00,86.465,86.475,86.46,86.46,410800000.0
2009-07-29 08:41:00,86.46,86.47,86.435,86.445,384800000.0
2009-07-29 08:42:00,86.445,86.47,86.425,86.47,434400000.0
2009-07-29 08:43:00,86.47,86.47,86.42,86.43,398200000.0
2009-07-29 08:44:00,86.43,86.51,86.43,86.51,591199998.0
2009-07-29 08:45:00,86.51,86.64,86.51,86.62,382000000.0
2009-07-29 08:46:00,86.62,86.645,86.575,86.64,428400000.0
2009-07-29 08:47:00,86.645,86.685,86.625,86.635,403200000.0
2009-07-29 08:48:00,86.635,86.665,86.595,86.595,507200001.0
2009-07-29 08:49:00,86.595,86.63,86.595,86.625,316000000.0
2009-07-29 08:50:00,86.62,86.645,86.57,86.57,473000000.0
2009-07-29 08:51:00,86.565,86.59,86.545,86.575,326400000.0
2009-07-29 08:52:00,86.58,86.6,86.565,86.595,304200000.0
2009-07-29 08:53:00,86.595,86.6,86.58,86.585,352000000.0
2009-07-29 08:54:00,86.585,86.59,86.535,86.535,221000000.0
2009-07-29 08:55:00,86.53,86.545,86.51,86.51,261000000.0
2009-07-29 08:56:00,86.505,86.545,86.49,86.525,451200001.0
2009-07-29 08:57:00,86.525,86.525,86.485,86.485,373200000.0
2009-07-29 08:58:00,86.49,86.51,86.445,86.49,494600000.0
2009-07-29 08:59:00,86.49,86.52,86.48,86.49,534800000.0
2009-07-29 09:00:00,86.49,86.57,86.49,86.52,694399999.0
2009-07-29 09:01:00,86.515,86.575,86.49,86.49,607599998.0
2009-07-29 09:02:00,86.485,86.51,86.475,86.505,710600000.0
2009-07-29 09:03:00,86.505,86.575,86.505,86.57,558200000.0
2009-07-29 09:04:00,86.57,86.615,86.57,86.59,446800000.0
2009-07-29 09:05:00,86.59,86.6,86.54,86.565,815800000.0
2009-07-29 09:06:00,86.565,86.565,86.515,86.555,621600000.0
2009-07-29 09:07:00,86.555,86.59,86.555,86.575,528399993.0
2009-07-29 09:08:00,86.575,86.68,86.57,86.68,682800000.0
2009-07-29 09:09:00,86.68,86.695,86.66,86.66,372000000.0
2009-07-29 09:10:00,86.665,86.755,86.66,86.735,258600000.0
2009-07-29 09:11:00,86.725,86.745,86.685,86.69,527599999.0
2009-07-29 09:12:00,86.69,86.715,86.675,86.675,510200000.0
2009-07-29 09:13:00,86.685,86.735,86.68,86.72,305200000.0
2009-07-29 09:14:00,86.725,86.81,86.72,86.79,424399999.0
2009-07-29 09:15:00,86.79,86.83,86.73,86.745,485400000.0
2009-07-29 09:16:00,86.745,86.79,86.735,86.79,765800000.0
2009-07-29 09:17:00,86.79,86.825,86.77,86.815,542800000.0
2009-07-29 09:18:00,86.815,86.835,86.765,86.77,502800002.0
2009-07-29 09:19:00,86.77,86.815,86.74,86.775,645599999.0
2009-07-29 09:20:00,86.775,86.8,86.75,86.79,763999998.0
2009-07-29 09:21:00,86.785,86.785,86.715,86.715,493600000.0
2009-07-29 09:22:00,86.715,86.715,86.66,86.66,584200001.0
2009-07-29 09:23:00,86.66,86.685,86.65,86.68,644000000.0
2009-07-29 09:24:00,86.68,86.685,86.65,86.655,415599999.0
2009-07-29 09:25:00,86.655,86.675,86.645,86.675,523400000.0
2009-07-29 09:26:00,86.67,86.69,86.66,86.69,151600000.0
2009-07-29 09:27:00,86.695,86.705,86.685,86.7,271600000.0
2009-07-29 09:28:00,86.7,86.705,86.69,86.695,98400000.0
2009-07-29 09:29:00,86.695,86.7,86.665,86.665,329000000.0
2009-07-29 09:30:00,86.665,86.665,86.585,86.6,437400001.0
2009-07-29 09:31:00,86.6,86.655,86.57,86.57,459200001.0
2009-07-29 09:32:00,86.57,86.59,86.56,86.585,320600000.0
2009-07-29 09:33:00,86.59,86.61,86.57,86.575,327200000.0
2009-07-29 09:34:00,86.575,86.575,86.525,86.54,335400000.0
2009-07-29 09:35:00,86.545,86.645,86.545,86.645,381600001.0
2009-07-29 09:36:00,86.645,86.67,86.635,86.65,528199999.0
2009-07-29 09:37:00,86.65,86.66,86.615,86.655,577000003.0
2009-07-29 09:38:00,86.655,86.665,86.625,86.665,560800000.0
2009-07-29 09:39:00,86.665,86.71,86.665,86.67,328400000.0
2009-07-29 09:40:00,86.68,86.76,86.595,86.74,798600003.0
2009-07-29 09:41:00,86.74,86.825,86.74,86.825,726199998.0
2009-07-29 09:42:00,86.825,86.89,86.795,86.83,668600000.0
2009-07-29 09:43:00,86.83,86.89,86.81,86.87,526800000.0
2009-07-29 09:44:00,86.87,86.955,86.86,86.935,331400000.0
2009-07-29 09:45:00,86.94,86.96,86.915,86.955,596000002.0
2009-07-29 09:46:00,86.945,87.015,86.945,87.005,563800001.0
2009-07-29 09:47:00,87.005,87.005,86.925,86.93,345600000.0
2009-07-29 09:48:00,86.925,86.935,86.885,86.895,405800000.0
2009-07-29 09:49:00,86.895,86.915,86.875,86.89,551199999.0
2009-07-29 09:50:00,86.89,86.915,86.885,86.885,348599999.0
2009-07-29 09:51:00,86.885,86.9,86.865,86.895,346999999.0
2009-07-29 09:52:00,86.895,86.96,86.895,86.915,607599999.0
2009-07-29 09:53:00,86.915,86.955,86.89,86.94,733799993.0
2009-07-29 09:54:00,86.98,87.03,86.965,87.015,940200001.0
2009-07-29 09:55:00,87.015,87.03,86.975,87.01,853599998.0
2009-07-29 09:56:00,87.015,87.04,87.0,87.01,375200000.0
2009-07-29 09:57:00,87.015,87.025,87.0,87.005,463000000.0
2009-07-29 09:58:00,87.01,87.01,86.985,86.99,343800000.0
2009-07-29 09:59:00,86.995,87.03,86.96,86.96,688200000.0
2009-07-29 10:00:00,86.96,86.99,86.93,86.935,874999995.0
2009-07-29 10:01:00,86.935,86.97,86.93,86.96,794999997.0
2009-07-29 10:02:00,86.96,86.99,86.945,86.985,1126599997.0
2009-07-29 10:03:00,86.99,87.04,86.99,87.005,582000001.0
2009-07-29 10:04:00,87.02,87.035,87.0,87.035,620000000.0
2009-07-29 10:05:00,87.035,87.04,87.01,87.035,482400001.0
2009-07-29 10:06:00,87.035,87.08,87.025,87.065,432800000.0
2009-07-29 10:07:00,87.065,87.09,87.045,87.065,590199999.0
2009-07-29 10:08:00,87.065,87.08,87.01,87.03,854399996.0
2009-07-29 10:09:00,87.03,87.045,86.985,86.985,649599995.0
2009-07-29 10:10:00,86.985,87.015,86.97,86.985,575600001.0
2009-07-29 10:11:00,86.985,87.0,86.97,87.0,585799999.0
2009-07-29 10:12:00,87.0,87.01,86.985,87.01,545600000.0
2009-07-29 10:13:00,87.01,87.04,87.01,87.02,514600000.0
2009-07-29 10:14:00,87.015,87.13,87.015,87.125,686799998.0
2009-07-29 10:15:00,87.125,87.17,87.115,87.14,964199997.0
2009-07-29 10:16:00,87.14,87.215,87.13,87.17,830800000.0
2009-07-29 10:17:00,87.165,87.18,87.135,87.14,446400000.0
2009-07-29 10:18:00,87.145,87.165,87.14,87.16,278400000.0
2009-07-29 10:19:00,87.16,87.17,87.145,87.15,548399999.0
2009-07-29 10:20:00,87.15,87.155,87.115,87.115,292400000.0
2009-07-29 10:21:00,87.115,87.15,87.1,87.15,501599999.0
2009-07-29 10:22:00,87.16,87.16,87.095,87.095,289400002.0
2009-07-29 10:23:00,87.095,87.125,87.08,87.09,674000000.0
2009-07-29 10:24:00,87.085,87.09,87.06,87.07,351400000.0
2009-07-29 10:25:00,87.07,87.07,87.05,87.06,534400000.0
2009-07-29 10:26:00,87.055,87.09,87.045,87.05,382399999.0
2009-07-29 10:27:00,87.06,87.06,87.02,87.05,499800001.0
2009-07-29 10:28:00,87.05,87.055,87.03,87.05,518599999.0
2009-07-29 10:29:00,87.035,87.07,87.03,87.07,294200000.0
2009-07-29 10:30:00,87.07,87.09,87.055,87.06,375600000.0
2009-07-29 10:31:00,87.05,87.06,87.01,87.015,405000000.0
2009-07-29 10:32:00,87.01,87.02,86.97,86.985,554200000.0
2009-07-29 10:33:00,86.995,87.02,86.995,87.015,498800000.0
2009-07-29 10:34:00,87.015,87.06,87.015,87.06,265800000.0
2009-07-29 10:35:00,87.06,87.06,87.0,87.0,481800000.0
2009-07-29 10:36:00,87.0,87.015,86.98,86.98,315000000.0
2009-07-29 10:37:00,86.98,86.98,86.92,86.925,306600000.0
2009-07-29 10:38:00,86.925,86.935,86.915,86.93,220400000.0
2009-07-29 10:39:00,86.93,87.05,86.925,87.05,349799999.0
2009-07-29 10:40:00,87.05,87.11,87.045,87.1,704400002.0
2009-07-29 10:41:00,87.1,87.19,87.065,87.165,638600000.0
2009-07-29 10:42:00,87.165,87.205,87.15,87.195,498599999.0
2009-07-29 10:43:00,87.195,87.195,87.13,87.13,590000000.0
2009-07-29 10:44:00,87.14,87.21,87.135,87.205,674999999.0
2009-07-29 10:45:00,87.21,87.24,87.195,87.22,511799998.0
2009-07-29 10:46:00,87.22,87.24,87.22,87.225,522400000.0
2009-07-29 10:47:00,87.225,87.235,87.185,87.185,579599998.0
2009-07-29 10:48:00,87.18,87.18,87.12,87.145,486599999.0
2009-07-29 10:49:00,87.14,87.14,87.115,87.13,424800000.0
2009-07-29 10:50:00,87.13,87.14,87.125,87.135,426200000.0
2009-07-29 10:51:00,87.13,87.205,87.125,87.2,260800000.0
2009-07-29 10:52:00,87.195,87.24,87.165,87.165,591799999.0
2009-07-29 10:53:00,87.165,87.225,87.165,87.205,399600000.0
2009-07-29 10:54:00,87.205,87.205,87.125,87.205,507800001.0
2009-07-29 10:55:00,87.205,87.225,87.205,87.215,416399998.0
2009-07-29 10:56:00,87.215,87.22,87.155,87.165,385800000.0
2009-07-29 10:57:00,87.165,87.195,87.165,87.19,264200000.0
2009-07-29 10:58:00,87.185,87.19,87.145,87.145,546400001.0
2009-07-29 10:59:00,87.145,87.16,87.135,87.16,491399999.0
2009-07-29 11:00:00,87.16,87.165,87.13,87.13,275600001.0
2009-07-29 11:01:00,87.13,87.13,87.1,87.12,503200002.0
2009-07-29 11:02:00,87.125,87.13,87.12,87.12,290800000.0
2009-07-29 11:03:00,87.12,87.135,87.09,87.125,773000004.0
2009-07-29 11:04:00,87.125,87.13,87.11,87.12,294200000.0
2009-07-29 11:05:00,87.125,87.125,87.095,87.105,143200000.0
2009-07-29 11:06:00,87.105,87.115,87.1,87.11,152400000.0
2009-07-29 11:07:00,87.11,87.115,87.09,87.115,361200000.0
2009-07-29 11:08:00,87.115,87.165,87.115,87.165,428000001.0
2009-07-29 11:09:00,87.165,87.165,87.14,87.145,96000000.0
2009-07-29 11:10:00,87.145,87.165,87.11,87.12,309000001.0
2009-07-29 11:11:00,87.125,87.19,87.125,87.185,526200000.0
2009-07-29 11:12:00,87.185,87.19,87.15,87.17,446200000.0
2009-07-29 11:13:00,87.17,87.18,87.17,87.18,214400000.0
2009-07-29 11:14:00,87.17,87.175,87.105,87.11,273200000.0
2009-07-29 11:15:00,87.11,87.15,87.11,87.125,442200001.0
2009-07-29 11:16:00,87.13,87.14,87.12,87.14,224999999.0
2009-07-29 11:17:00,87.14,87.16,87.125,87.15,631200000.0
2009-07-29 11:18:00,87.15,87.18,87.15,87.165,300200000.0
2009-07-29 11:19:00,87.165,87.19,87.165,87.17,504200000.0
2009-07-29 11:20:00,87.17,87.175,87.155,87.165,314800000.0
2009-07-29 11:21:00,87.17,87.185,87.145,87.145,322200000.0
2009-07-29 11:22:00,87.145,87.15,87.135,87.15,100200000.0
2009-07-29 11:23:00,87.15,87.155,87.11,87.13,251800001.0
2009-07-29 11:24:00,87.13,87.13,87.095,87.13,284600000.0
2009-07-29 11:25:00,87.14,87.17,87.14,87.17,333400000.0
2009-07-29 11:26:00,87.18,87.31,87.18,87.3,646200000.0
2009-07-29 11:27:00,87.295,87.34,87.28,87.31,477600000.0
2009-07-29 11:28:00,87.31,87.335,87.295,87.31,465400001.0
2009-07-29 11:29:00,87.305,87.33,87.3,87.3,402600000.0
2009-07-29 11:30:00,87.305,87.32,87.285,87.32,396600000.0
2009-07-29 11:31:00,87.315,87.36,87.305,87.305,541400001.0
2009-07-29 11:32:00,87.305,87.31,87.255,87.27,730199997.0
2009-07-29 11:33:00,87.275,87.275,87.2,87.22,743600000.0
2009-07-29 11:34:00,87.22,87.225,87.185,87.215,353600000.0
2009-07-29 11:35:00,87.21,87.225,87.21,87.21,218999999.0
2009-07-29 11:36:00,87.215,87.24,87.21,87.24,176399999.0
2009-07-29 11:37:00,87.24,87.31,87.24,87.29,416999998.0
2009-07-29 11:38:00,87.285,87.305,87.255,87.3,497999998.0
2009-07-29 11:39:00,87.305,87.305,87.225,87.26,462200001.0
2009-07-29 11:40:00,87.26,87.27,87.245,87.255,431400002.0
2009-07-29 11:41:00,87.255,87.255,87.21,87.21,267200000.0
2009-07-29 11:42:00,87.21,87.22,87.185,87.185,538200002.0
2009-07-29 11:43:00,87.185,87.215,87.185,87.185,743799999.0
2009-07-29 11:44:00,87.185,87.21,87.185,87.205,234200000.0
2009-07-29 11:45:00,87.205,87.225,87.165,87.225,318400000.0
2009-07-29 11:46:00,87.225,87.25,87.21,87.21,304000000.0
2009-07-29 11:47:00,87.22,87.23,87.21,87.23,137800000.0
2009-07-29 11:48:00,87.23,87.23,87.19,87.19,171600000.0
2009-07-29 11:49:00,87.19,87.19,87.16,87.17,389599998.0
2009-07-29 11:50:00,87.17,87.17,87.115,87.135,430400001.0
2009-07-29 11:51:00,87.135,87.155,87.11,87.145,551800001.0
2009-07-29 11:52:00,87.15,87.16,87.145,87.145,170800000.0
2009-07-29 11:53:00,87.145,87.165,87.145,87.145,166200001.0
2009-07-29 11:54:00,87.14,87.15,87.11,87.125,367600000.0
2009-07-29 11:55:00,87.125,87.155,87.125,87.125,417800000.0
2009-07-29 11:56:00,87.125,87.16,87.12,87.155,225999998.0
2009-07-29 11:57:00,87.145,87.145,87.09,87.09,171600001.0
2009-07-29 11:58:00,87.1,87.12,87.085,87.12,269800000.0
2009-07-29 11:59:00,87.12,87.12,87.05,87.065,508999998.0
2009-07-29 12:00:00,87.065,87.09,87.045,87.085,452800000.0
2009-07-29 12:01:00,87.08,87.115,87.04,87.055,540800000.0
2009-07-29 12:02:00,87.055,87.095,87.055,87.095,217400000.0
2009-07-29 12:03:00,87.095,87.095,87.085,87.085,194400000.0
2009-07-29 12:04:00,87.09,87.1,87.08,87.09,258200000.0
2009-07-29 12:05:00,87.09,87.105,87.075,87.09,422400000.0
2009-07-29 12:06:00,87.095,87.105,87.095,87.105,41600000.0
2009-07-29 12:07:00,87.105,87.14,87.1,87.14,148200000.0
2009-07-29 12:08:00,87.14,87.145,87.125,87.135,149200000.0
2009-07-29 12:09:00,87.125,87.165,87.125,87.16,236800000.0
2009-07-29 12:10:00,87.16,87.265,87.16,87.21,363399999.0
2009-07-29 12:11:00,87.21,87.22,87.18,87.18,283799998.0
2009-07-29 12:12:00,87.18,87.2,87.155,87.185,234800000.0
2009-07-29 12:13:00,87.185,87.2,87.18,87.18,229000001.0
2009-07-29 12:14:00,87.185,87.19,87.18,87.185,63600000.0
2009-07-29 12:15:00,87.18,87.21,87.17,87.21,287599999.0
2009-07-29 12:16:00,87.21,87.21,87.185,87.205,268000000.0
2009-07-29 12:17:00,87.205,87.28,87.205,87.28,482000000.0
2009-07-29 12:18:00,87.28,87.295,87.23,87.28,305200003.0
2009-07-29 12:19:00,87.28,87.305,87.27,87.285,150000000.0
2009-07-29 12:20:00,87.285,87.34,87.285,87.315,189600000.0
2009-07-29 12:21:00,87.32,87.325,87.305,87.315,196400000.0
2009-07-29 12:22:00,87.32,87.34,87.32,87.33,54000000.0
2009-07-29 12:23:00,87.34,87.34,87.315,87.325,90400000.0
2009-07-29 12:24:00,87.315,87.325,87.28,87.29,188000000.0
2009-07-29 12:25:00,87.295,87.305,87.275,87.28,51800000.0
2009-07-29 12:26:00,87.28,87.32,87.27,87.315,78800000.0
2009-07-29 12:27:00,87.315,87.33,87.295,87.3,234800000.0
2009-07-29 12:28:00,87.3,87.3,87.29,87.29,266400000.0
2009-07-29 12:29:00,87.29,87.29,87.24,87.24,181600000.0
2009-07-29 12:30:00,87.245,87.26,87.235,87.255,438600000.0
2009-07-29 12:31:00,87.25,87.255,87.205,87.215,204800000.0
2009-07-29 12:32:00,87.22,87.23,87.195,87.225,237800001.0
2009-07-29 12:33:00,87.225,87.235,87.225,87.23,268799999.0
2009-07-29 12:34:00,87.24,87.265,87.24,87.255,113800000.0
2009-07-29 12:35:00,87.25,87.31,87.24,87.295,343800000.0
2009-07-29 12:36:00,87.305,87.305,87.28,87.295,333999999.0
2009-07-29 12:37:00,87.295,87.305,87.29,87.295,125200000.0
2009-07-29 12:38:00,87.295,87.295,87.28,87.285,139200000.0
2009-07-29 12:39:00,87.285,87.31,87.27,87.275,283399999.0
2009-07-29 12:40:00,87.275,87.305,87.275,87.29,388200000.0
2009-07-29 12:41:00,87.285,87.285,87.265,87.265,102800000.0
2009-07-29 12:42:00,87.265,87.29,87.255,87.28,197800000.0
2009-07-29 12:43:00,87.28,87.325,87.28,87.3,391200001.0
2009-07-29 12:44:00,87.3,87.305,87.25,87.25,393400000.0
2009-07-29 12:45:00,87.245,87.295,87.24,87.29,422400000.0
2009-07-29 12:46:00,87.29,87.31,87.28,87.295,358199999.0
2009-07-29 12:47:00,87.29,87.31,87.26,87.26,322799999.0
2009-07-29 12:48:00,87.26,87.35,87.255,87.33,548600000.0
2009-07-29 12:49:00,87.33,87.425,87.325,87.42,519400000.0
2009-07-29 12:50:00,87.42,87.48,87.41,87.475,762999999.0
2009-07-29 12:51:00,87.485,87.545,87.46,87.5,744799998.0
2009-07-29 12:52:00,87.5,87.505,87.47,87.47,784600001.0
2009-07-29 12:53:00,87.47,87.505,87.465,87.48,558999997.0
2009-07-29 12:54:00,87.48,87.49,87.465,87.47,672400000.0
2009-07-29 12:55:00,87.47,87.525,87.455,87.515,612000000.0
2009-07-29 12:56:00,87.51,87.51,87.46,87.48,315400000.0
2009-07-29 12:57:00,87.48,87.48,87.43,87.445,340999999.0
2009-07-29 12:58:00,87.445,87.48,87.435,87.48,423200000.0
2009-07-29 12:59:00,87.48,87.48,87.455,87.46,308199999.0
2009-07-29 13:00:00,87.46,87.515,87.455,87.485,588800000.0
2009-07-29 13:01:00,87.485,87.535,87.485,87.495,372600000.0
2009-07-29 13:02:00,87.485,87.495,87.46,87.465,326800001.0
2009-07-29 13:03:00,87.47,87.48,87.405,87.405,967199994.0
2009-07-29 13:04:00,87.405,87.405,87.385,87.385,917999999.0
2009-07-29 13:05:00,87.385,87.405,87.375,87.39,482600000.0
2009-07-29 13:06:00,87.395,87.415,87.385,87.39,697400001.0
2009-07-29 13:07:00,87.39,87.4,87.385,87.4,821799995.0
2009-07-29 13:08:00,87.4,87.41,87.38,87.38,394200002.0
2009-07-29 13:09:00,87.38,87.4,87.375,87.38,921800006.0
2009-07-29 13:10:00,87.38,87.4,87.38,87.385,724000000.0
2009-07-29 13:11:00,87.385,87.395,87.37,87.375,373600000.0
2009-07-29 13:12:00,87.375,87.385,87.365,87.38,535799998.0
2009-07-29 13:13:00,87.38,87.395,87.375,87.395,355999998.0
2009-07-29 13:14:00,87.395,87.42,87.39,87.42,601399997.0
2009-07-29 13:15:00,87.42,87.475,87.42,87.44,1134200000.0
2009-07-29 13:16:00,87.44,87.465,87.435,87.44,941000002.0
2009-07-29 13:17:00,87.44,87.455,87.41,87.43,1075000008.0
2009-07-29 13:18:00,87.43,87.46,87.425,87.425,827799993.0
2009-07-29 13:19:00,87.425,87.44,87.405,87.43,550999997.0
2009-07-29 13:20:00,87.43,87.45,87.415,87.45,716600003.0
2009-07-29 13:21:00,87.45,87.495,87.435,87.49,772399991.0
2009-07-29 13:22:00,87.495,87.535,87.48,87.48,809799998.0
2009-07-29 13:23:00,87.475,87.505,87.47,87.495,462400000.0
2009-07-29 13:24:00,87.495,87.5,87.455,87.46,725799996.0
2009-07-29 13:25:00,87.46,87.505,87.455,87.505,610799996.0
2009-07-29 13:26:00,87.505,87.525,87.475,87.485,460000000.0
2009-07-29 13:27:00,87.485,87.565,87.45,87.51,472400000.0
2009-07-29 13:28:00,87.51,87.54,87.49,87.52,874800007.0
2009-07-29 13:29:00,87.51,87.51,87.425,87.435,828199996.0
2009-07-29 13:30:00,87.435,87.46,87.405,87.46,851400000.0
2009-07-29 13:31:00,87.465,87.535,87.465,87.47,910799996.0
2009-07-29 13:32:00,87.47,87.47,87.395,87.395,656399996.0
2009-07-29 13:33:00,87.395,87.5,87.395,87.5,525399998.0
2009-07-29 13:34:00,87.5,87.5,87.47,87.485,599599999.0
2009-07-29 13:35:00,87.485,87.495,87.47,87.48,481199999.0
2009-07-29 13:36:00,87.475,87.485,87.465,87.465,464000000.0
2009-07-29 13:37:00,87.46,87.47,87.435,87.455,552200000.0
2009-07-29 13:38:00,87.455,87.47,87.42,87.43,719399999.0
2009-07-29 13:39:00,87.435,87.445,87.395,87.415,659200005.0
2009-07-29 13:40:00,87.42,87.45,87.395,87.42,917400001.0
2009-07-29 13:41:00,87.415,87.46,87.415,87.46,387999998.0
2009-07-29 13:42:00,87.46,87.5,87.46,87.485,217600000.0
2009-07-29 13:43:00,87.485,87.495,87.425,87.45,471400000.0
2009-07-29 13:44:00,87.45,87.455,87.405,87.445,990600003.0
2009-07-29 13:45:00,87.445,87.45,87.43,87.45,458199996.0
2009-07-29 13:46:00,87.445,87.475,87.445,87.47,596999997.0
2009-07-29 13:47:00,87.47,87.47,87.44,87.46,595800001.0
2009-07-29 13:48:00,87.465,87.48,87.455,87.465,476600003.0
2009-07-29 13:49:00,87.465,87.47,87.43,87.455,700199994.0
2009-07-29 13:50:00,87.45,87.54,87.445,87.525,644999997.0
2009-07-29 13:51:00,87.525,87.535,87.465,87.48,1141999999.0
2009-07-29 13:52:00,87.48,87.485,87.455,87.47,548399999.0
2009-07-29 13:53:00,87.47,87.47,87.455,87.455,750199999.0
2009-07-29 13:54:00,87.46,87.475,87.42,87.44,713399996.0
2009-07-29 13:55:00,87.44,87.47,87.435,87.44,494600003.0
2009-07-29 13:56:00,87.44,87.45,87.395,87.435,995800006.0
2009-07-29 13:57:00,87.435,87.455,87.41,87.425,494399997.0
2009-07-29 13:58:00,87.425,87.43,87.395,87.41,785600006.0
2009-07-29 13:59:00,87.41,87.41,87.34,87.345,539699997.0
2009-07-29 14:00:00,87.345,87.345,87.295,87.315,917200004.0
2009-07-29 14:01:00,87.315,87.33,87.3,87.315,781199997.0
2009-07-29 14:02:00,87.32,87.36,87.32,87.345,866000002.0
2009-07-29 14:03:00,87.345,87.36,87.325,87.355,946200003.0
2009-07-29 14:04:00,87.355,87.395,87.355,87.375,1051600013.0
2009-07-29 14:05:00,87.38,87.45,87.37,87.445,880000003.0
2009-07-29 14:06:00,87.44,87.48,87.43,87.47,1029600001.0
2009-07-29 14:07:00,87.485,87.49,87.445,87.465,738399999.0
2009-07-29 14:08:00,87.46,87.46,87.39,87.43,628400002.0
2009-07-29 14:09:00,87.435,87.44,87.35,87.375,1133800009.0
2009-07-29 14:10:00,87.375,87.375,87.33,87.33,862600003.0
2009-07-29 14:11:00,87.335,87.345,87.315,87.315,1484199995.0
2009-07-29 14:12:00,87.315,87.315,87.22,87.265,918800005.0
2009-07-29 14:13:00,87.26,87.27,87.2,87.225,860800005.0
2009-07-29 14:14:00,87.23,87.3,87.225,87.28,907799997.0
2009-07-29 14:15:00,87.275,87.28,87.25,87.265,957800007.0
2009-07-29 14:16:00,87.265,87.32,87.255,87.305,912800001.0
2009-07-29 14:17:00,87.3,87.335,87.3,87.325,953000010.0
2009-07-29 14:18:00,87.31,87.35,87.31,87.345,386799999.0
2009-07-29 14:19:00,87.345,87.35,87.315,87.315,1512200006.0
2009-07-29 14:20:00,87.315,87.4,87.31,87.395,634199999.0
2009-07-29 14:21:00,87.395,87.415,87.335,87.385,1195400006.0
2009-07-29 14:22:00,87.395,87.42,87.375,87.39,1030200012.0
2009-07-29 14:23:00,87.395,87.46,87.38,87.46,1500600001.0
2009-07-29 14:24:00,87.46,87.475,87.425,87.44,1000799998.0
2009-07-29 14:25:00,87.445,87.535,87.445,87.52,725399998.0
2009-07-29 14:26:00,87.52,87.525,87.465,87.465,675599999.0
2009-07-29 14:27:00,87.465,87.475,87.44,87.445,1052600003.0
2009-07-29 14:28:00,87.445,87.47,87.38,87.41,1160999998.0
2009-07-29 14:29:00,87.415,87.49,87.415,87.425,1004000005.0
2009-07-29 14:30:00,87.435,87.515,87.21,87.225,1250200002.0
2009-07-29 14:31:00,87.22,87.435,87.22,87.435,736600003.0
2009-07-29 14:32:00,87.45,87.495,87.435,87.455,1010600000.0
2009-07-29 14:33:00,87.445,87.535,87.4,87.405,891600000.0
2009-07-29 14:34:00,87.405,87.435,87.37,87.43,1154000002.0
2009-07-29 14:35:00,87.43,87.44,87.265,87.29,1057800001.0
2009-07-29 14:36:00,87.285,87.315,87.265,87.275,1423600004.0
2009-07-29 14:37:00,87.275,87.3,87.25,87.27,1064599996.0
2009-07-29 14:38:00,87.275,87.305,87.27,87.285,1514399991.0
2009-07-29 14:39:00,87.285,87.325,87.23,87.325,778800001.0
2009-07-29 14:40:00,87.325,87.325,87.27,87.285,1308800005.0
2009-07-29 14:41:00,87.285,87.315,87.275,87.31,872599998.0
2009-07-29 14:42:00,87.305,87.32,87.26,87.275,611200003.0
2009-07-29 14:43:00,87.27,87.285,87.24,87.255,1158399998.0
2009-07-29 14:44:00,87.255,87.255,87.21,87.22,927599996.0
2009-07-29 14:45:00,87.22,87.255,87.22,87.255,989999999.0
2009-07-29 14:46:00,87.255,87.255,87.215,87.22,1265400006.0
2009-07-29 14:47:00,87.22,87.235,87.21,87.235,887600003.0
2009-07-29 14:48:00,87.24,87.28,87.23,87.26,629800005.0
2009-07-29 14:49:00,87.27,87.29,87.25,87.26,727000005.0
2009-07-29 14:50:00,87.265,87.27,87.23,87.255,860400003.0
2009-07-29 14:51:00,87.255,87.265,87.245,87.25,815800005.0
2009-07-29 14:52:00,87.25,87.265,87.24,87.26,568999994.0
2009-07-29 14:53:00,87.255,87.265,87.245,87.25,462199998.0
2009-07-29 14:54:00,87.26,87.29,87.26,87.265,597200004.0
2009-07-29 14:55:00,87.265,87.27,87.245,87.245,317000000.0
2009-07-29 14:56:00,87.24,87.24,87.205,87.225,449599999.0
2009-07-29 14:57:00,87.24,87.27,87.215,87.24,997800011.0
2009-07-29 14:58:00,87.235,87.255,87.23,87.25,723799998.0
2009-07-29 14:59:00,87.245,87.245,87.215,87.215,684200001.0
2009-07-29 15:00:00,87.21,87.29,87.21,87.29,733999996.0
2009-07-29 15:01:00,87.285,87.41,87.285,87.41,1226399994.0
2009-07-29 15:02:00,87.41,87.42,87.375,87.405,595400001.0
2009-07-29 15:03:00,87.41,87.445,87.355,87.39,1010799997.0
2009-07-29 15:04:00,87.39,87.43,87.385,87.42,799400002.0
2009-07-29 15:05:00,87.42,87.45,87.405,87.435,747599996.0
2009-07-29 15:06:00,87.435,87.46,87.425,87.435,929799997.0
2009-07-29 15:07:00,87.435,87.49,87.435,87.49,963399999.0
2009-07-29 15:08:00,87.485,87.505,87.385,87.385,963600005.0
2009-07-29 15:09:00,87.395,87.395,87.345,87.35,787000007.0
2009-07-29 15:10:00,87.35,87.35,87.27,87.285,989800004.0
2009-07-29 15:11:00,87.29,87.3,87.265,87.265,864800003.0
2009-07-29 15:12:00,87.27,87.27,87.205,87.245,794200002.0
2009-07-29 15:13:00,87.24,87.275,87.235,87.255,840399994.0
2009-07-29 15:14:00,87.255,87.305,87.245,87.29,1167199997.0
2009-07-29 15:15:00,87.29,87.32,87.285,87.3,518400004.0
2009-07-29 15:16:00,87.3,87.305,87.27,87.29,1136000010.0
2009-07-29 15:17:00,87.29,87.3,87.27,87.275,480999999.0
2009-07-29 15:18:00,87.275,87.28,87.245,87.245,1072800005.0
2009-07-29 15:19:00,87.245,87.29,87.245,87.29,540600001.0
2009-07-29 15:20:00,87.285,87.3,87.285,87.3,554600000.0
2009-07-29 15:21:00,87.3,87.335,87.3,87.335,374800000.0
2009-07-29 15:22:00,87.335,87.335,87.28,87.28,445000000.0
2009-07-29 15:23:00,87.28,87.325,87.28,87.325,431799999.0
2009-07-29 15:24:00,87.325,87.325,87.295,87.295,272200000.0
2009-07-29 15:25:00,87.29,87.335,87.285,87.33,455000000.0
2009-07-29 15:26:00,87.335,87.355,87.325,87.355,273000000.0
2009-07-29 15:27:00,87.345,87.375,87.335,87.365,332800000.0
2009-07-29 15:28:00,87.365,87.365,87.31,87.325,492399999.0
2009-07-29 15:29:00,87.33,87.355,87.325,87.34,346000000.0
2009-07-29 15:30:00,87.355,87.355,87.255,87.26,722400001.0
2009-07-29 15:31:00,87.28,87.32,87.27,87.305,1174000001.0
2009-07-29 15:32:00,87.305,87.315,87.285,87.295,1084599995.0
2009-07-29 15:33:00,87.295,87.375,87.295,87.34,977999998.0
2009-07-29 15:34:00,87.345,87.345,87.225,87.225,1175799996.0
2009-07-29 15:35:00,87.225,87.235,87.16,87.215,1098200001.0
2009-07-29 15:36:00,87.215,87.28,87.215,87.26,603999999.0
2009-07-29 15:37:00,87.26,87.3,87.225,87.27,804599996.0
2009-07-29 15:38:00,87.27,87.325,87.245,87.26,902600001.0
2009-07-29 15:39:00,87.265,87.39,87.255,87.37,934199997.0
2009-07-29 15:40:00,87.37,87.39,87.305,87.315,1002200005.0
2009-07-29 15:41:00,87.315,87.345,87.29,87.3,1381400001.0
2009-07-29 15:42:00,87.3,87.31,87.265,87.275,653399998.0
2009-07-29 15:43:00,87.275,87.385,87.255,87.355,1686599998.0
2009-07-29 15:44:00,87.355,87.45,87.355,87.445,843200000.0
2009-07-29 15:45:00,87.445,87.555,87.445,87.55,1259000002.0
2009-07-29 15:46:00,87.55,87.59,87.545,87.565,1077599994.0
2009-07-29 15:47:00,87.565,87.58,87.51,87.56,1245999997.0
2009-07-29 15:48:00,87.56,87.565,87.43,87.43,1422200010.0
2009-07-29 15:49:00,87.43,87.44,87.39,87.41,936000000.0
2009-07-29 15:50:00,87.405,87.45,87.365,87.37,1156800000.0
2009-07-29 15:51:00,87.37,87.41,87.355,87.37,866199999.0
2009-07-29 15:52:00,87.365,87.38,87.305,87.32,1379599996.0
2009-07-29 15:53:00,87.32,87.34,87.27,87.34,1045599996.0
2009-07-29 15:54:00,87.34,87.4,87.335,87.4,794400001.0
2009-07-29 15:55:00,87.395,87.395,87.31,87.385,841600004.0
2009-07-29 15:56:00,87.385,87.415,87.355,87.395,842600001.0
2009-07-29 15:57:00,87.395,87.465,87.355,87.45,1005200000.0
2009-07-29 15:58:00,87.465,87.52,87.465,87.52,826599999.0
2009-07-29 15:59:00,87.515,87.53,87.455,87.465,396600000.0
2009-07-29 16:00:00,87.465,87.555,87.465,87.505,627600002.0
2009-07-29 16:01:00,87.505,87.575,87.495,87.55,476800001.0
2009-07-29 16:02:00,87.55,87.565,87.515,87.535,1481000009.0
2009-07-29 16:03:00,87.525,87.535,87.49,87.505,964600004.0
2009-07-29 16:04:00,87.505,87.61,87.5,87.605,791000001.0
2009-07-29 16:05:00,87.605,87.69,87.595,87.685,1505600007.0
2009-07-29 16:06:00,87.685,87.695,87.61,87.65,1190999998.0
2009-07-29 16:07:00,87.66,87.66,87.6,87.63,1160599997.0
2009-07-29 16:08:00,87.63,87.635,87.575,87.58,739600001.0
2009-07-29 16:09:00,87.58,87.595,87.485,87.5,823600004.0
2009-07-29 16:10:00,87.505,87.545,87.5,87.545,900799999.0
2009-07-29 16:11:00,87.55,87.6,87.545,87.565,1085199998.0
2009-07-29 16:12:00,87.565,87.665,87.56,87.625,710399997.0
2009-07-29 16:13:00,87.62,87.66,87.605,87.66,759400000.0
2009-07-29 16:14:00,87.66,87.67,87.605,87.65,1008800004.0
2009-07-29 16:15:00,87.655,87.67,87.625,87.63,1418600018.0
2009-07-29 16:16:00,87.625,87.64,87.575,87.585,1020200005.0
2009-07-29 16:17:00,87.585,87.59,87.515,87.515,1106399999.0
2009-07-29 16:18:00,87.52,87.52,87.45,87.455,1196999990.0
2009-07-29 16:19:00,87.45,87.495,87.435,87.47,716799998.0
2009-07-29 16:20:00,87.465,87.465,87.425,87.465,409800004.0
2009-07-29 16:21:00,87.48,87.505,87.47,87.495,269600000.0
2009-07-29 16:22:00,87.495,87.495,87.415,87.47,709600003.0
2009-07-29 16:23:00,87.47,87.515,87.46,87.495,951199995.0
2009-07-29 16:24:00,87.495,87.55,87.49,87.515,851199999.0
2009-07-29 16:25:00,87.515,87.53,87.49,87.515,763799996.0
2009-07-29 16:26:00,87.515,87.595,87.515,87.57,637200002.0
2009-07-29 16:27:00,87.57,87.61,87.52,87.605,1106600005.0
2009-07-29 16:28:00,87.61,87.615,87.545,87.59,740800000.0
2009-07-29 16:29:00,87.59,87.62,87.585,87.615,800200002.0
2009-07-29 16:30:00,87.615,87.615,87.405,87.435,1275200009.0
2009-07-29 16:31:00,87.44,87.44,87.32,87.345,1039000007.0
2009-07-29 16:32:00,87.35,87.385,87.335,87.36,1216599997.0
2009-07-29 16:33:00,87.36,87.4,87.345,87.36,1027999997.0
2009-07-29 16:34:00,87.37,87.425,87.345,87.4,1106200003.0
2009-07-29 16:35:00,87.4,87.4,87.315,87.34,734999995.0
2009-07-29 16:36:00,87.34,87.37,87.325,87.37,1132399997.0
2009-07-29 16:37:00,87.37,87.43,87.365,87.415,1241999986.0
2009-07-29 16:38:00,87.42,87.45,87.37,87.43,827800001.0
2009-07-29 16:39:00,87.43,87.45,87.355,87.405,835199997.0
2009-07-29 16:40:00,87.405,87.44,87.36,87.43,689800001.0
2009-07-29 16:41:00,87.425,87.47,87.425,87.465,692400001.0
2009-07-29 16:42:00,87.46,87.495,87.395,87.395,774400002.0
2009-07-29 16:43:00,87.39,87.465,87.385,87.44,790399999.0
2009-07-29 16:44:00,87.44,87.44,87.35,87.355,735000004.0
2009-07-29 16:45:00,87.355,87.385,87.34,87.385,867599996.0
2009-07-29 16:46:00,87.385,87.47,87.37,87.465,715599998.0
2009-07-29 16:47:00,87.455,87.455,87.38,87.41,854799998.0
2009-07-29 16:48:00,87.41,87.44,87.395,87.44,723400001.0
2009-07-29 16:49:00,87.435,87.46,87.41,87.415,772800000.0
2009-07-29 16:50:00,87.415,87.425,87.39,87.405,481600001.0
2009-07-29 16:51:00,87.415,87.45,87.395,87.435,263200000.0
2009-07-29 16:52:00,87.435,87.485,87.435,87.455,253199999.0
2009-07-29 16:53:00,87.46,87.485,87.44,87.475,388600000.0
2009-07-29 16:54:00,87.47,87.485,87.445,87.445,573599999.0
2009-07-29 16:55:00,87.445,87.445,87.405,87.425,719599998.0
2009-07-29 16:56:00,87.43,87.44,87.375,87.38,618000001.0
2009-07-29 16:57:00,87.38,87.435,87.38,87.405,742400003.0
2009-07-29 16:58:00,87.405,87.455,87.395,87.445,307600000.0
2009-07-29 16:59:00,87.44,87.47,87.365,87.375,621799999.0
2009-07-29 17:00:00,87.375,87.405,87.34,87.39,416600000.0
2009-07-29 17:01:00,87.38,87.405,87.365,87.375,406400000.0
2009-07-29 17:02:00,87.375,87.38,87.28,87.345,847000004.0
2009-07-29 17:03:00,87.35,87.375,87.285,87.285,268000000.0
2009-07-29 17:04:00,87.29,87.325,87.265,87.275,273600000.0
2009-07-29 17:05:00,87.275,87.295,87.19,87.205,1122600005.0
2009-07-29 17:06:00,87.205,87.27,87.18,87.27,1059599998.0
2009-07-29 17:07:00,87.27,87.275,87.215,87.23,996799996.0
2009-07-29 17:08:00,87.235,87.28,87.23,87.26,1189200005.0
2009-07-29 17:09:00,87.26,87.335,87.25,87.325,1046599996.0
2009-07-29 17:10:00,87.33,87.36,87.3,87.36,1073800010.0
2009-07-29 17:11:00,87.365,87.37,87.295,87.31,1352599998.0
2009-07-29 17:12:00,87.315,87.345,87.275,87.28,892200006.0
2009-07-29 17:13:00,87.28,87.28,87.18,87.2,1038199999.0
2009-07-29 17:14:00,87.205,87.215,87.11,87.13,1251400010.0
2009-07-29 17:15:00,87.13,87.165,87.105,87.165,1294000003.0
2009-07-29 17:16:00,87.165,87.17,87.12,87.125,1055200005.0
2009-07-29 17:17:00,87.125,87.13,87.01,87.06,1003000001.0
2009-07-29 17:18:00,87.06,87.075,87.025,87.035,723600000.0
2009-07-29 17:19:00,87.03,87.08,87.025,87.04,836599995.0
2009-07-29 17:20:00,87.04,87.095,87.03,87.04,423600000.0
2009-07-29 17:21:00,87.045,87.095,87.03,87.085,390800001.0
2009-07-29 17:22:00,87.09,87.1,87.05,87.06,299600000.0
2009-07-29 17:23:00,87.06,87.06,86.985,86.985,819599999.0
2009-07-29 17:24:00,86.99,87.005,86.91,86.91,828800002.0
2009-07-29 17:25:00,86.91,86.97,86.895,86.96,1149600013.0
2009-07-29 17:26:00,86.96,86.995,86.955,86.985,1134399999.0
2009-07-29 17:27:00,86.985,87.025,86.98,87.025,961800008.0
2009-07-29 17:28:00,87.025,87.04,86.99,86.99,1061200007.0
2009-07-29 17:29:00,86.99,87.005,86.97,87.005,658799997.0
2009-07-29 17:30:00,87.005,87.005,86.915,86.915,880399998.0
2009-07-29 17:31:00,86.915,86.925,86.87,86.925,875600001.0
2009-07-29 17:32:00,86.925,86.955,86.87,86.87,835199992.0
2009-07-29 17:33:00,86.865,86.915,86.845,86.9,821399998.0
2009-07-29 17:34:00,86.895,86.935,86.885,86.895,608199998.0
2009-07-29 17:35:00,86.895,86.97,86.885,86.95,446800001.0
2009-07-29 17:36:00,86.95,86.95,86.91,86.915,619400000.0
2009-07-29 17:37:00,86.91,86.96,86.905,86.955,502799996.0
2009-07-29 17:38:00,86.945,86.96,86.93,86.94,470199999.0
2009-07-29 17:39:00,86.94,86.955,86.905,86.94,947800006.0
2009-07-29 17:40:00,86.945,86.945,86.9,86.935,935400008.0
2009-07-29 17:41:00,86.935,86.96,86.925,86.95,466600002.0
2009-07-29 17:42:00,86.95,86.96,86.93,86.945,727800008.0
2009-07-29 17:43:00,86.945,86.975,86.945,86.97,644000004.0
2009-07-29 17:44:00,86.97,87.14,86.97,87.14,703800003.0
2009-07-29 17:45:00,87.14,87.17,87.125,87.145,778000004.0
2009-07-29 17:46:00,87.15,87.155,87.09,87.115,613000002.0
2009-07-29 17:47:00,87.12,87.195,87.12,87.19,306600000.0
2009-07-29 17:48:00,87.19,87.225,87.185,87.19,384600000.0
2009-07-29 17:49:00,87.19,87.205,87.165,87.18,315400000.0
2009-07-29 17:50:00,87.18,87.185,87.155,87.17,665600003.0
2009-07-29 17:51:00,87.17,87.235,87.16,87.235,542800005.0
2009-07-29 17:52:00,87.235,87.295,87.235,87.275,609200006.0
2009-07-29 17:53:00,87.27,87.275,87.25,87.26,498600000.0
2009-07-29 17:54:00,87.26,87.28,87.24,87.25,657400006.0
2009-07-29 17:55:00,87.245,87.27,87.24,87.265,652200007.0
2009-07-29 17:56:00,87.26,87.26,87.22,87.22,204600001.0
2009-07-29 17:57:00,87.215,87.265,87.205,87.265,503400003.0
2009-07-29 17:58:00,87.26,87.285,87.25,87.26,450199998.0
2009-07-29 17:59:00,87.26,87.415,87.255,87.415,1186999998.0
2009-07-29 18:00:00,87.415,87.425,87.385,87.4,818999997.0
2009-07-29 18:01:00,87.4,87.41,87.39,87.405,545199999.0
2009-07-29 18:02:00,87.405,87.445,87.405,87.42,1000999985.0
2009-07-29 18:03:00,87.42,87.42,87.38,87.38,874199997.0
2009-07-29 18:04:00,87.38,87.385,87.34,87.34,554999992.0
2009-07-29 18:05:00,87.34,87.395,87.34,87.375,691200003.0
2009-07-29 18:06:00,87.39,87.485,87.385,87.44,907599997.0
2009-07-29 18:07:00,87.44,87.44,87.39,87.395,763199999.0
2009-07-29 18:08:00,87.395,87.4,87.365,87.365,752999995.0
2009-07-29 18:09:00,87.375,87.375,87.34,87.35,478599999.0
2009-07-29 18:10:00,87.345,87.405,87.345,87.405,679400001.0
2009-07-29 18:11:00,87.405,87.42,87.375,87.405,808600001.0
2009-07-29 18:12:00,87.41,87.425,87.395,87.415,153800000.0
2009-07-29 18:13:00,87.415,87.43,87.395,87.395,179200000.0
2009-07-29 18:14:00,87.395,87.395,87.38,87.39,695600001.0
2009-07-29 18:15:00,87.385,87.39,87.355,87.355,823600001.0
2009-07-29 18:16:00,87.355,87.355,87.31,87.315,463199997.0
2009-07-29 18:17:00,87.31,87.355,87.29,87.335,776399997.0
2009-07-29 18:18:00,87.335,87.38,87.33,87.37,393600000.0
2009-07-29 18:19:00,87.37,87.375,87.315,87.315,588400000.0
2009-07-29 18:20:00,87.315,87.325,87.3,87.32,795199998.0
2009-07-29 18:21:00,87.32,87.33,87.305,87.31,465999998.0
2009-07-29 18:22:00,87.305,87.325,87.265,87.265,538199998.0
2009-07-29 18:23:00,87.26,87.29,87.26,87.275,341999999.0
2009-07-29 18:24:00,87.28,87.295,87.27,87.295,618799997.0
2009-07-29 18:25:00,87.295,87.3,87.29,87.29,451399997.0
2009-07-29 18:26:00,87.29,87.3,87.27,87.27,528200000.0
2009-07-29 18:27:00,87.27,87.28,87.265,87.27,221599999.0
2009-07-29 18:28:00,87.27,87.3,87.26,87.285,891199993.0
2009-07-29 18:29:00,87.275,87.3,87.27,87.275,575800000.0
2009-07-29 18:30:00,87.275,87.29,87.26,87.29,387200000.0
2009-07-29 18:31:00,87.285,87.305,87.28,87.29,727600005.0
2009-07-29 18:32:00,87.29,87.295,87.28,87.29,381200001.0
2009-07-29 18:33:00,87.295,87.305,87.29,87.305,906400005.0
2009-07-29 18:34:00,87.305,87.32,87.275,87.305,949999998.0
2009-07-29 18:35:00,87.305,87.32,87.29,87.31,780000002.0
2009-07-29 18:36:00,87.31,87.335,87.31,87.33,718999999.0
2009-07-29 18:37:00,87.335,87.41,87.335,87.39,846800000.0
2009-07-29 18:38:00,87.395,87.395,87.34,87.35,917399994.0
2009-07-29 18:39:00,87.355,87.37,87.325,87.335,776599994.0
2009-07-29 18:40:00,87.34,87.345,87.325,87.345,677199992.0
2009-07-29 18:41:00,87.345,87.355,87.33,87.33,659999991.0
2009-07-29 18:42:00,87.33,87.335,87.315,87.335,589199992.0
2009-07-29 18:43:00,87.34,87.345,87.305,87.305,402599995.0
2009-07-29 18:44:00,87.305,87.305,87.275,87.29,299599999.0
2009-07-29 18:45:00,87.29,87.29,87.27,87.28,325200000.0
2009-07-29 18:46:00,87.28,87.305,87.28,87.285,483999992.0
2009-07-29 18:47:00,87.28,87.315,87.28,87.315,251400001.0
2009-07-29 18:48:00,87.315,87.33,87.305,87.315,178400000.0
2009-07-29 18:49:00,87.32,87.32,87.26,87.265,632599998.0
2009-07-29 18:50:00,87.265,87.3,87.26,87.29,622200000.0
2009-07-29 18:51:00,87.29,87.305,87.29,87.305,211400001.0
2009-07-29 18:52:00,87.295,87.305,87.28,87.29,418599993.0
2009-07-29 18:53:00,87.29,87.29,87.275,87.275,169799998.0
2009-07-29 18:54:00,87.275,87.29,87.27,87.27,152000000.0
2009-07-29 18:55:00,87.27,87.275,87.22,87.22,702800000.0
2009-07-29 18:56:00,87.22,87.23,87.195,87.205,573800000.0
2009-07-29 18:57:00,87.205,87.23,87.2,87.23,263999998.0
2009-07-29 18:58:00,87.24,87.26,87.24,87.255,320400001.0
2009-07-29 18:59:00,87.265,87.28,87.255,87.265,492399996.0
2009-07-29 19:00:00,87.255,87.255,87.23,87.235,803800000.0
2009-07-29 19:01:00,87.245,87.33,87.23,87.3,707399999.0
2009-07-29 19:02:00,87.3,87.325,87.255,87.305,831399999.0
2009-07-29 19:03:00,87.305,87.305,87.225,87.285,915999997.0
2009-07-29 19:04:00,87.29,87.365,87.265,87.365,365000001.0
2009-07-29 19:05:00,87.365,87.4,87.31,87.36,417800001.0
2009-07-29 19:06:00,87.36,87.365,87.295,87.335,743600000.0
2009-07-29 19:07:00,87.34,87.37,87.325,87.33,928799996.0
2009-07-29 19:08:00,87.335,87.365,87.325,87.34,699800001.0
2009-07-29 19:09:00,87.34,87.34,87.28,87.3,1223800006.0
2009-07-29 19:10:00,87.305,87.335,87.275,87.315,989200005.0
2009-07-29 19:11:00,87.315,87.39,87.305,87.375,1029399997.0
2009-07-29 19:12:00,87.375,87.38,87.325,87.38,1336000004.0
2009-07-29 19:13:00,87.38,87.38,87.34,87.34,869599998.0
2009-07-29 19:14:00,87.335,87.345,87.315,87.315,715400002.0
2009-07-29 19:15:00,87.305,87.31,87.265,87.275,696800000.0
2009-07-29 19:16:00,87.275,87.335,87.275,87.31,372400002.0
2009-07-29 19:17:00,87.305,87.32,87.28,87.315,560800004.0
2009-07-29 19:18:00,87.315,87.345,87.29,87.3,536000001.0
2009-07-29 19:19:00,87.305,87.305,87.29,87.3,897399995.0
2009-07-29 19:20:00,87.315,87.315,87.19,87.215,1268800002.0
2009-07-29 19:21:00,87.215,87.22,87.18,87.185,749600002.0
2009-07-29 19:22:00,87.185,87.19,87.15,87.15,692400006.0
2009-07-29 19:23:00,87.15,87.175,87.13,87.13,453399999.0
2009-07-29 19:24:00,87.13,87.14,87.08,87.08,856499999.0
2009-07-29 19:25:00,87.08,87.08,87.0,87.025,828400002.0
2009-07-29 19:26:00,87.025,87.055,87.02,87.03,362000000.0
2009-07-29 19:27:00,87.025,87.045,86.965,86.97,604600000.0
2009-07-29 19:28:00,86.97,86.98,86.905,86.975,907999997.0
2009-07-29 19:29:00,86.98,87.015,86.975,87.005,785000000.0
2009-07-29 19:30:00,87.01,87.015,86.965,86.97,511000000.0
2009-07-29 19:31:00,86.97,86.97,86.92,86.955,1387400012.0
2009-07-29 19:32:00,86.955,86.985,86.945,86.95,999000000.0
2009-07-29 19:33:00,86.95,86.975,86.95,86.96,1233000009.0
2009-07-29 19:34:00,86.96,86.96,86.935,86.94,722000001.0
2009-07-29 19:35:00,86.94,87.0,86.94,86.965,1136600013.0
2009-07-29 19:36:00,86.97,87.04,86.97,87.025,311200000.0
2009-07-29 19:37:00,87.025,87.075,87.01,87.02,451199999.0
2009-07-29 19:38:00,87.025,87.075,87.025,87.075,159000000.0
2009-07-29 19:39:00,87.075,87.155,87.07,87.12,1100800001.0
2009-07-29 19:40:00,87.12,87.155,87.115,87.13,675800000.0
2009-07-29 19:41:00,87.13,87.13,87.075,87.08,954400004.0
2009-07-29 19:42:00,87.08,87.115,87.075,87.095,920800000.0
2009-07-29 19:43:00,87.095,87.11,87.09,87.105,722400008.0
2009-07-29 19:44:00,87.105,87.13,87.1,87.105,1499999995.0
2009-07-29 19:45:00,87.105,87.12,87.09,87.09,921600007.0
2009-07-29 19:46:00,87.085,87.09,87.065,87.065,983200003.0
2009-07-29 19:47:00,87.065,87.075,87.03,87.04,935800001.0
2009-07-29 19:48:00,87.04,87.115,87.035,87.115,1009999999.0
2009-07-29 19:49:00,87.115,87.14,87.1,87.115,831800000.0
2009-07-29 19:50:00,87.115,87.12,87.06,87.07,608799999.0
2009-07-29 19:51:00,87.07,87.08,87.05,87.05,539399999.0
2009-07-29 19:52:00,87.05,87.125,87.035,87.11,740000000.0
2009-07-29 19:53:00,87.105,87.105,87.08,87.085,350199998.0
2009-07-29 19:54:00,87.085,87.095,87.075,87.085,594800002.0
2009-07-29 19:55:00,87.09,87.09,86.995,87.015,802200001.0
2009-07-29 19:56:00,87.015,87.035,86.99,87.025,442600001.0
2009-07-29 19:57:00,87.025,87.06,87.025,87.055,1058799988.0
2009-07-29 19:58:00,87.055,87.055,87.045,87.045,297600000.0
2009-07-29 19:59:00,87.045,87.105,87.045,87.1,642400000.0
2009-07-29 20:00:00,87.11,87.155,87.03,87.06,869600010.0
2009-07-29 20:01:00,87.06,87.135,87.05,87.09,204800000.0
2009-07-29 20:02:00,87.095,87.16,87.095,87.16,298200002.0
2009-07-29 20:03:00,87.165,87.175,87.11,87.11,668800001.0
2009-07-29 20:04:00,87.095,87.105,87.025,87.065,789999998.0
2009-07-29 20:05:00,87.07,87.07,86.97,86.975,595399999.0
2009-07-29 20:06:00,86.965,86.985,86.965,86.97,636799996.0
2009-07-29 20:07:00,86.97,86.98,86.96,86.97,688999992.0
2009-07-29 20:08:00,86.975,87.0,86.975,86.985,543400002.0
2009-07-29 20:09:00,86.985,87.035,86.985,87.015,642400001.0
2009-07-29 20:10:00,87.015,87.015,86.985,86.99,347600000.0
2009-07-29 20:11:00,86.985,86.985,86.965,86.965,531599998.0
2009-07-29 20:12:00,86.965,86.985,86.955,86.985,729000001.0
2009-07-29 20:13:00,86.995,87.01,86.985,87.0,596799994.0
2009-07-29 20:14:00,87.005,87.005,86.98,86.99,355200000.0
2009-07-29 20:15:00,86.985,87.005,86.975,87.005,200800001.0
2009-07-29 20:16:00,86.995,87.055,86.995,87.05,291600000.0
2009-07-29 20:17:00,87.055,87.085,87.045,87.07,412200000.0
2009-07-29 20:18:00,87.07,87.075,87.02,87.05,413600001.0
2009-07-29 20:19:00,87.05,87.065,87.035,87.06,148400000.0
2009-07-29 20:20:00,87.06,87.06,87.005,87.005,423200001.0
2009-07-29 20:21:00,87.005,87.035,87.005,87.02,202000000.0
2009-07-29 20:22:00,87.015,87.025,87.01,87.015,250600000.0
2009-07-29 20:23:00,87.02,87.02,86.975,86.975,200400000.0
2009-07-29 20:24:00,86.97,86.995,86.965,86.985,282400000.0
2009-07-29 20:25:00,86.975,86.985,86.965,86.97,160000000.0
2009-07-29 20:26:00,86.965,86.975,86.945,86.955,224400000.0
2009-07-29 20:27:00,86.96,87.045,86.955,87.02,613200001.0
2009-07-29 20:28:00,87.025,87.09,87.025,87.085,216800000.0
2009-07-29 20:29:00,87.09,87.09,87.045,87.05,196250000.0
2009-07-29 20:30:00,87.055,87.065,87.02,87.02,186600000.0
2009-07-29 20:31:00,87.025,87.03,86.98,87.005,231600000.0
2009-07-29 20:32:00,87.005,87.015,86.995,87.005,605600001.0
2009-07-29 20:33:00,87.005,87.005,86.995,86.995,300000000.0
2009-07-29 20:34:00,86.995,87.015,86.995,87.01,397000000.0
2009-07-29 20:35:00,87.01,87.01,86.995,87.005,517999997.0
2009-07-29 20:36:00,87.005,87.025,87.005,87.015,361200003.0
2009-07-29 20:37:00,87.015,87.045,87.0,87.0,431799999.0
2009-07-29 20:38:00,86.995,87.0,86.99,87.0,126600000.0
2009-07-29 20:39:00,87.0,87.015,87.0,87.01,196400000.0
2009-07-29 20:40:00,87.005,87.01,87.005,87.005,127200000.0
2009-07-29 20:41:00,87.0,87.0,86.955,86.97,489900003.0
2009-07-29 20:42:00,86.945,86.955,86.915,86.915,469599999.0
2009-07-29 20:43:00,86.915,86.935,86.905,86.93,840800000.0
2009-07-29 20:44:00,86.925,86.935,86.905,86.92,698999999.0
2009-07-29 20:45:00,86.92,86.92,86.9,86.905,335800000.0
2009-07-29 20:46:00,86.9,86.905,86.885,86.9,534000001.0
2009-07-29 20:47:00,86.895,86.915,86.885,86.9,439999998.0
2009-07-29 20:48:00,86.9,86.915,86.89,86.905,651199998.0
2009-07-29 20:49:00,86.905,86.925,86.895,86.905,835999998.0
2009-07-29 20:50:00,86.905,86.935,86.895,86.895,558399999.0
2009-07-29 20:51:00,86.895,86.97,86.89,86.96,706199996.0
2009-07-29 20:52:00,86.965,86.97,86.94,86.945,468200006.0
2009-07-29 20:53:00,86.94,86.985,86.93,86.97,559600000.0
2009-07-29 20:54:00,86.965,87.005,86.965,87.005,617999998.0
2009-07-29 20:55:00,87.015,87.035,86.985,86.99,848200001.0
2009-07-29 20:56:00,86.99,87.005,86.99,87.0,534599997.0
2009-07-29 20:57:00,87.0,87.0,86.995,87.0,256800000.0
2009-07-29 20:58:00,86.995,87.03,86.99,87.02,317800000.0
2009-07-29 20:59:00,87.015,87.02,87.005,87.01,865799996.0
2009-07-29 21:00:00,87.02,87.04,87.015,87.035,580799996.0
2009-07-29 21:01:00,87.035,87.035,87.02,87.025,23600000.0
2009-07-29 21:02:00,87.035,87.035,87.035,87.035,19000000.0
2009-07-29 21:03:00,87.035,87.035,87.035,87.035,14000000.0
2009-07-29 21:04:00,87.03,87.07,87.03,87.065,905000002.0
2009-07-29 21:05:00,87.07,87.07,87.05,87.065,858199996.0
2009-07-29 21:06:00,87.065,87.08,87.06,87.07,304400001.0
2009-07-29 21:07:00,87.075,87.08,87.05,87.075,175700000.0
2009-07-29 21:08:00,87.075,87.075,87.025,87.025,100000000.0
2009-07-29 21:09:00,87.025,87.03,86.99,87.015,546400003.0
2009-07-29 21:10:00,87.015,87.075,87.015,87.075,414200001.0
2009-07-29 21:11:00,87.075,87.075,87.05,87.06,326999998.0
2009-07-29 21:12:00,87.06,87.06,87.035,87.055,375000000.0
2009-07-29 21:13:00,87.055,87.06,87.035,87.05,448799997.0
2009-07-29 21:14:00,87.045,87.045,87.015,87.015,346200001.0
2009-07-29 21:15:00,87.025,87.045,87.025,87.03,375399999.0
2009-07-29 21:16:00,87.015,87.02,86.99,87.015,894000002.0
2009-07-29 21:17:00,87.015,87.015,86.985,87.0,717999997.0
2009-07-29 21:18:00,87.0,87.025,87.0,87.01,798000010.0
2009-07-29 21:19:00,87.01,87.025,87.005,87.025,608000001.0
2009-07-29 21:20:00,87.025,87.05,87.025,87.025,480600001.0
2009-07-29 21:21:00,87.025,87.035,87.025,87.035,203200000.0
2009-07-29 21:22:00,87.035,87.095,87.035,87.085,594399998.0
2009-07-29 21:23:00,87.08,87.085,87.065,87.07,333199999.0
2009-07-29 21:24:00,87.07,87.08,87.055,87.06,137600000.0
2009-07-29 21:25:00,87.065,87.07,87.04,87.065,245599999.0
2009-07-29 21:26:00,87.065,87.065,87.04,87.05,850800005.0
2009-07-29 21:27:00,87.055,87.055,87.04,87.04,443200000.0
2009-07-29 21:28:00,87.045,87.06,87.04,87.06,659799995.0
2009-07-29 21:29:00,87.06,87.06,87.04,87.04,612199999.0
2009-07-29 21:30:00,87.05,87.085,86.995,87.03,813799993.0
2009-07-29 21:31:00,87.03,87.04,87.005,87.035,899000002.0
2009-07-29 21:32:00,87.035,87.035,87.03,87.035,517400001.0
2009-07-29 21:33:00,87.035,87.055,87.03,87.05,432799996.0
2009-07-29 21:34:00,87.045,87.05,87.045,87.05,282800000.0
2009-07-29 21:35:00,87.05,87.065,87.05,87.06,370400000.0
2009-07-29 21:36:00,87.06,87.08,87.045,87.075,538400000.0
2009-07-29 21:37:00,87.075,87.135,87.075,87.125,271200000.0
2009-07-29 21:38:00,87.13,87.145,87.125,87.135,108400000.0
2009-07-29 21:39:00,87.135,87.19,87.135,87.19,292399999.0
2009-07-29 21:40:00,87.2,87.21,87.145,87.15,325199999.0
2009-07-29 21:41:00,87.135,87.165,87.135,87.155,569999997.0
2009-07-29 21:42:00,87.16,87.18,87.155,87.155,377800001.0
2009-07-29 21:43:00,87.155,87.16,87.135,87.14,698600004.0
2009-07-29 21:44:00,87.145,87.145,87.105,87.105,492000005.0
2009-07-29 21:45:00,87.105,87.15,87.105,87.145,478799997.0
2009-07-29 21:46:00,87.145,87.175,87.145,87.155,637800007.0
2009-07-29 21:47:00,87.155,87.17,87.14,87.16,694800011.0
2009-07-29 21:48:00,87.17,87.19,87.165,87.185,879800001.0
2009-07-29 21:49:00,87.185,87.195,87.18,87.19,238800000.0
2009-07-29 21:50:00,87.19,87.19,87.155,87.165,144000000.0
2009-07-29 21:51:00,87.165,87.185,87.16,87.17,580800003.0
2009-07-29 21:52:00,87.17,87.175,87.14,87.165,282400000.0
2009-07-29 21:53:00,87.175,87.175,87.11,87.115,305600000.0
2009-07-29 21:54:00,87.11,87.125,87.11,87.11,92800000.0
2009-07-29 21:55:00,87.11,87.125,87.1,87.12,151200000.0
2009-07-29 21:56:00,87.12,87.135,87.1,87.1,220399998.0
2009-07-29 21:57:00,87.11,87.115,87.08,87.085,419200002.0
2009-07-29 21:58:00,87.085,87.095,87.04,87.04,420000003.0
2009-07-29 21:59:00,87.04,87.065,87.02,87.06,197000000.0
2009-07-29 22:00:00,87.06,87.105,87.06,87.075,175200002.0
2009-07-29 22:01:00,87.065,87.13,87.05,87.13,680000005.0
2009-07-29 22:02:00,87.145,87.165,87.14,87.145,163600001.0
2009-07-29 22:03:00,87.15,87.19,87.145,87.165,191200000.0
2009-07-29 22:04:00,87.165,87.17,87.145,87.155,169800000.0
2009-07-29 22:05:00,87.15,87.175,87.135,87.17,296000000.0
2009-07-29 22:06:00,87.175,87.19,87.17,87.19,363600000.0
2009-07-29 22:07:00,87.19,87.19,87.18,87.185,98800000.0
2009-07-29 22:08:00,87.195,87.205,87.19,87.195,152999999.0
2009-07-29 22:09:00,87.195,87.21,87.195,87.21,142400000.0
2009-07-29 22:10:00,87.21,87.23,87.21,87.215,174400000.0
2009-07-29 22:11:00,87.225,87.25,87.22,87.245,266200000.0
2009-07-29 22:12:00,87.245,87.25,87.22,87.235,338799999.0
2009-07-29 22:13:00,87.235,87.265,87.22,87.265,184399999.0
2009-07-29 22:14:00,87.255,87.26,87.22,87.255,472999999.0
2009-07-29 22:15:00,87.26,87.3,87.26,87.28,200400000.0
2009-07-29 22:16:00,87.28,87.35,87.27,87.345,493000008.0
2009-07-29 22:17:00,87.34,87.35,87.33,87.34,107200000.0
2009-07-29 22:18:00,87.335,87.38,87.33,87.355,262200000.0
2009-07-29 22:19:00,87.355,87.42,87.335,87.405,179600000.0
2009-07-29 22:20:00,87.405,87.41,87.365,87.37,382600000.0
2009-07-29 22:21:00,87.36,87.38,87.36,87.375,276800000.0
2009-07-29 22:22:00,87.375,87.375,87.365,87.365,57200000.0
2009-07-29 22:23:00,87.365,87.365,87.365,87.365,41600000.0
2009-07-29 22:24:00,87.37,87.37,87.345,87.355,257600000.0
2009-07-29 22:25:00,87.355,87.37,87.355,87.365,161800000.0
2009-07-29 22:26:00,87.365,87.375,87.365,87.365,115200000.0
2009-07-29 22:27:00,87.36,87.365,87.36,87.36,108000000.0
2009-07-29 22:28:00,87.36,87.36,87.355,87.355,46400000.0
2009-07-29 22:29:00,87.355,87.355,87.35,87.35,25600000.0
2009-07-29 22:30:00,87.35,87.35,87.32,87.335,248400000.0
2009-07-29 22:31:00,87.335,87.375,87.33,87.365,198000000.0
2009-07-29 22:32:00,87.365,87.365,87.33,87.335,284600000.0
2009-07-29 22:33:00,87.335,87.335,87.33,87.335,14400000.0
2009-07-29 22:34:00,87.335,87.35,87.335,87.335,121600000.0
2009-07-29 22:35:00,87.35,87.35,87.325,87.33,323600000.0
2009-07-29 22:36:00,87.33,87.355,87.33,87.355,62400000.0
2009-07-29 22:37:00,87.334,87.337,87.333,87.336,126800000.0
2009-07-29 22:38:00,87.355,87.375,87.355,87.375,126800000.0
2009-07-29 22:39:00,87.37,87.38,87.37,87.38,16000000.0
2009-07-29 22:40:00,87.37,87.395,87.37,87.375,72000000.0
2009-07-29 22:41:00,87.365,87.375,87.355,87.36,85200000.0
2009-07-29 22:42:00,87.36,87.37,87.345,87.35,149200000.0
2009-07-29 22:43:00,87.345,87.375,87.345,87.37,88800000.0
2009-07-29 22:44:00,87.365,87.365,87.315,87.315,123000000.0
2009-07-29 22:45:00,87.315,87.35,87.305,87.34,298800000.0
2009-07-29 22:46:00,87.34,87.34,87.29,87.295,197600001.0
2009-07-29 22:47:00,87.29,87.3,87.29,87.3,14200000.0
2009-07-29 22:48:00,87.3,87.3,87.275,87.29,132600000.0
2009-07-29 22:49:00,87.29,87.325,87.285,87.295,189600001.0
2009-07-29 22:50:00,87.31,87.32,87.295,87.315,119600002.0
2009-07-29 22:51:00,87.31,87.31,87.295,87.305,31800000.0
2009-07-29 22:52:00,87.305,87.315,87.3,87.3,28400000.0
2009-07-29 22:53:00,87.29,87.295,87.285,87.285,53200000.0
2009-07-29 22:54:00,87.285,87.295,87.25,87.255,143800001.0
2009-07-29 22:55:00,87.255,87.265,87.245,87.255,276400001.0
2009-07-29 22:56:00,87.26,87.28,87.255,87.265,254999998.0
2009-07-29 22:57:00,87.28,87.28,87.265,87.265,27800000.0
2009-07-29 22:58:00,87.245,87.27,87.245,87.265,116800000.0
2009-07-29 22:59:00,87.26,87.26,87.135,87.135,103800000.0
2009-07-29 23:00:00,87.13,87.255,87.13,87.215,220400001.0
2009-07-29 23:01:00,87.205,87.225,87.125,87.21,36200000.0
2009-07-29 23:02:00,87.205,87.235,87.205,87.235,65200000.0
2009-07-29 23:03:00,87.245,87.26,87.215,87.26,90000000.0
2009-07-29 23:04:00,87.255,87.255,87.165,87.215,121400001.0
2009-07-29 23:05:00,87.21,87.22,87.13,87.22,170600000.0
2009-07-29 23:06:00,87.21,87.21,87.16,87.18,74800000.0
2009-07-29 23:07:00,87.205,87.205,87.12,87.14,72000000.0
2009-07-29 23:08:00,87.14,87.18,87.14,87.18,54400000.0
2009-07-29 23:09:00,87.17,87.17,87.135,87.155,106399998.0
2009-07-29 23:10:00,87.155,87.22,87.155,87.17,212400000.0
2009-07-29 23:11:00,87.195,87.215,87.165,87.2,79200000.0
2009-07-29 23:12:00,87.2,87.2,87.17,87.17,147200000.0
2009-07-29 23:13:00,87.17,87.17,87.15,87.15,22400000.0
2009-07-29 23:14:00,87.16,87.165,87.16,87.165,22400000.0
2009-07-29 23:15:00,87.165,87.165,87.13,87.13,58400000.0
2009-07-29 23:16:00,87.135,87.145,87.135,87.145,24800000.0
2009-07-29 23:17:00,87.145,87.145,87.145,87.145,13200000.0
2009-07-29 23:18:00,87.14,87.145,87.14,87.14,16000000.0
2009-07-29 23:19:00,87.145,87.145,87.14,87.14,182400000.0
2009-07-29 23:20:00,87.145,87.155,87.145,87.15,9600000.0
2009-07-29 23:21:00,87.16,87.195,87.155,87.195,46400000.0
2009-07-29 23:22:00,87.15,87.16,87.15,87.16,9600000.0
2009-07-29 23:23:00,87.18,87.2,87.18,87.2,29600000.0
2009-07-29 23:24:00,87.205,87.21,87.195,87.195,9600000.0
2009-07-29 23:25:00,87.19,87.2,87.18,87.195,30400000.0
2009-07-29 23:26:00,87.195,87.2,87.115,87.155,68800000.0
2009-07-29 23:27:00,87.16,87.16,87.15,87.155,32000000.0
2009-07-29 23:28:00,87.155,87.155,87.15,87.15,25600000.0
2009-07-29 23:29:00,87.15,87.155,87.15,87.155,12800000.0
2009-07-29 23:30:00,87.165,87.17,87.16,87.17,32000000.0
2009-07-29 23:31:00,87.18,87.185,87.17,87.18,44800000.0
2009-07-29 23:32:00,87.19,87.205,87.185,87.185,52600000.0
2009-07-29 23:33:00,87.18,87.195,87.18,87.195,50800000.0
2009-07-29 23:35:00,87.195,87.205,87.195,87.205,42000000.0
2009-07-29 23:36:00,87.2,87.205,87.195,87.195,27400000.0
2009-07-29 23:37:00,87.19,87.2,87.16,87.18,61200000.0
2009-07-29 23:38:00,87.185,87.19,87.18,87.19,15800000.0
2009-07-29 23:39:00,87.19,87.19,87.19,87.19,24000000.0
2009-07-29 23:40:00,87.19,87.19,87.17,87.17,52800000.0
2009-07-29 23:41:00,87.17,87.175,87.17,87.175,88000000.0
2009-07-29 23:42:00,87.175,87.185,87.175,87.185,6600000.0
2009-07-29 23:43:00,87.18,87.185,87.165,87.175,43200000.0
2009-07-29 23:44:00,87.18,87.18,87.165,87.165,52200000.0
2009-07-29 23:45:00,87.165,87.165,87.16,87.165,32200000.0
2009-07-29 23:46:00,87.16,87.18,87.14,87.145,99200000.0
2009-07-29 23:47:00,87.15,87.15,87.13,87.135,81000000.0
2009-07-29 23:48:00,87.14,87.14,87.135,87.14,48400000.0
2009-07-29 23:49:00,87.135,87.14,87.105,87.11,94400000.0
2009-07-29 23:50:00,87.115,87.115,87.105,87.11,48800000.0
2009-07-29 23:51:00,87.115,87.125,87.115,87.115,31000000.0
2009-07-29 23:52:00,87.12,87.13,87.12,87.125,60200000.0
2009-07-29 23:53:00,87.12,87.12,87.105,87.11,68200000.0
2009-07-29 23:54:00,87.11,87.125,87.11,87.125,37600000.0
2009-07-29 23:55:00,87.13,87.135,87.13,87.135,11200000.0
2009-07-29 23:56:00,87.13,87.13,87.125,87.125,32200000.0
2009-07-29 23:57:00,87.11,87.135,87.11,87.115,88400000.0
2009-07-29 23:58:00,87.11,87.12,87.105,87.105,46000000.0
2009-07-29 23:59:00,87.11,87.115,87.11,87.11,43200000.0
2009-07-30 00:00:00,87.115,87.165,87.115,87.155,128000000.0
2009-07-30 00:01:00,87.155,87.3,87.14,87.16,308400000.0
2009-07-30 00:02:00,87.165,87.17,87.155,87.17,27600000.0
2009-07-30 00:03:00,87.151,87.153,87.148,87.148,30200000.0
2009-07-30 00:04:00,87.165,87.17,87.16,87.16,30200000.0
2009-07-30 00:05:00,87.16,87.16,87.14,87.15,113800000.0
2009-07-30 00:06:00,87.16,87.175,87.13,87.14,121600000.0
2009-07-30 00:07:00,87.125,87.155,87.125,87.155,56400001.0
2009-07-30 00:08:00,87.165,87.165,87.165,87.165,5600000.0
2009-07-30 00:09:00,87.17,87.18,87.165,87.18,26800000.0
2009-07-30 00:10:00,87.165,87.18,87.165,87.165,33600000.0
2009-07-30 00:11:00,87.16,87.175,87.16,87.16,67200000.0
2009-07-30 00:12:00,87.17,87.18,87.15,87.15,179600000.0
2009-07-30 00:13:00,87.17,87.18,87.15,87.16,68000000.0
2009-07-30 00:14:00,87.18,87.18,87.15,87.17,38400000.0
2009-07-30 00:15:00,87.17,87.17,87.17,87.17,19200000.0
2009-07-30 00:16:00,87.18,87.185,87.18,87.185,36400000.0
2009-07-30 00:17:00,87.185,87.185,87.18,87.18,24000000.0
2009-07-30 00:18:00,87.18,87.185,87.18,87.185,42400000.0
2009-07-30 00:19:00,87.175,87.175,87.175,87.175,92400000.0
2009-07-30 00:20:00,87.175,87.175,87.155,87.17,106800000.0
2009-07-30 00:21:00,87.165,87.165,87.16,87.165,43200000.0
2009-07-30 00:22:00,87.165,87.175,87.165,87.17,54600000.0
2009-07-30 00:23:00,87.165,87.17,87.165,87.17,22400000.0
2009-07-30 00:24:00,87.17,87.18,87.17,87.17,62000000.0
2009-07-30 00:25:00,87.175,87.175,87.17,87.175,36000000.0
2009-07-30 00:26:00,87.17,87.185,87.17,87.185,20800000.0
2009-07-30 00:27:00,87.18,87.18,87.175,87.18,36800000.0
2009-07-30 00:28:00,87.175,87.2,87.175,87.19,78600000.0
2009-07-30 00:29:00,87.185,87.19,87.18,87.18,229600000.0
2009-07-30 00:30:00,87.18,87.18,87.18,87.18,70000000.0
2009-07-30 00:31:00,87.18,87.185,87.17,87.185,73200000.0
2009-07-30 00:32:00,87.185,87.27,87.185,87.23,140800000.0
2009-07-30 00:33:00,87.23,87.23,87.16,87.19,78600000.0
2009-07-30 00:34:00,87.18,87.18,87.18,87.18,94800000.0
2009-07-30 00:35:00,87.19,87.19,87.18,87.185,24400000.0
2009-07-30 00:36:00,87.18,87.185,87.18,87.18,43600000.0
2009-07-30 00:37:00,87.18,87.19,87.18,87.185,69600000.0
2009-07-30 00:38:00,87.195,87.195,87.195,87.195,5200000.0
2009-07-30 00:39:00,87.195,87.195,87.195,87.195,10800000.0
2009-07-30 00:40:00,87.195,87.195,87.195,87.195,21200000.0
2009-07-30 00:41:00,87.195,87.2,87.185,87.185,93200000.0
2009-07-30 00:42:00,87.185,87.19,87.17,87.18,129400000.0
2009-07-30 00:43:00,87.18,87.185,87.18,87.185,14000000.0
2009-07-30 00:44:00,87.2,87.2,87.18,87.18,34800000.0
2009-07-30 00:45:00,87.18,87.2,87.18,87.19,40000000.0
2009-07-30 00:46:00,87.19,87.19,87.19,87.19,31600000.0
2009-07-30 00:47:00,87.19,87.2,87.18,87.19,146000000.0
2009-07-30 00:48:00,87.19,87.19,87.19,87.19,13600000.0
2009-07-30 00:49:00,87.19,87.21,87.19,87.2,54400000.0
2009-07-30 00:50:00,87.2,87.2,87.2,87.2,10400000.0
2009-07-30 00:51:00,87.2,87.2,87.18,87.185,69600000.0
2009-07-30 00:52:00,87.18,87.19,87.17,87.19,90400000.0
2009-07-30 00:53:00,87.2,87.2,87.12,87.12,92400000.0
2009-07-30 00:54:00,87.12,87.13,87.11,87.11,100000000.0
2009-07-30 00:55:00,87.115,87.125,87.11,87.12,45600000.0
2009-07-30 00:56:00,87.125,87.14,87.105,87.13,131200000.0
2009-07-30 00:57:00,87.13,87.13,87.125,87.125,10400000.0
2009-07-30 00:58:00,87.12,87.12,87.105,87.12,47600000.0
2009-07-30 00:59:00,87.115,87.115,87.115,87.115,10000000.0
2009-07-30 01:00:00,87.105,87.125,87.075,87.125,295000000.0
2009-07-30 01:01:00,87.13,87.135,87.13,87.135,37600000.0
2009-07-30 01:02:00,87.135,87.15,87.135,87.15,89600001.0
2009-07-30 01:03:00,87.15,87.15,87.12,87.12,138600000.0
2009-07-30 01:04:00,87.12,87.135,87.12,87.12,110400000.0
2009-07-30 01:05:00,87.12,87.145,87.12,87.145,489999999.0
2009-07-30 01:06:00,87.17,87.17,87.165,87.165,18800000.0
2009-07-30 01:07:00,87.165,87.2,87.165,87.19,167600000.0
2009-07-30 01:08:00,87.195,87.245,87.195,87.245,109600000.0
2009-07-30 01:09:00,87.25,87.255,87.24,87.24,165200001.0
2009-07-30 01:10:00,87.24,87.26,87.235,87.255,115600000.0
2009-07-30 01:11:00,87.245,87.245,87.215,87.235,134200000.0
2009-07-30 01:12:00,87.22,87.225,87.22,87.22,129600000.0
2009-07-30 01:13:00,87.225,87.225,87.185,87.185,254399997.0
2009-07-30 01:14:00,87.19,87.19,87.17,87.17,211599999.0
2009-07-30 01:15:00,87.17,87.18,87.16,87.165,201600000.0
2009-07-30 01:16:00,87.16,87.17,87.155,87.165,105600000.0
2009-07-30 01:17:00,87.17,87.17,87.155,87.17,99200000.0
2009-07-30 01:18:00,87.16,87.17,87.16,87.16,147200000.0
2009-07-30 01:19:00,87.165,87.18,87.16,87.17,184000000.0
2009-07-30 01:20:00,87.17,87.175,87.13,87.13,80000000.0
2009-07-30 01:21:00,87.15,87.16,87.14,87.155,59600000.0
2009-07-30 01:22:00,87.145,87.15,87.14,87.14,39999999.0
2009-07-30 01:23:00,87.14,87.17,87.14,87.155,184399998.0
2009-07-30 01:24:00,87.165,87.17,87.155,87.165,110399999.0
2009-07-30 01:25:00,87.16,87.2,87.16,87.2,167999998.0
2009-07-30 01:26:00,87.21,87.21,87.195,87.2,145600000.0
2009-07-30 01:27:00,87.2,87.2,87.2,87.2,9600000.0
2009-07-30 01:28:00,87.2,87.21,87.2,87.205,134400000.0
2009-07-30 01:29:00,87.2,87.21,87.195,87.195,51199999.0
2009-07-30 01:30:00,87.2,87.21,87.18,87.195,335999995.0
2009-07-30 01:31:00,87.205,87.21,87.2,87.205,123200000.0
2009-07-30 01:32:00,87.205,87.21,87.2,87.2,104000000.0
2009-07-30 01:33:00,87.195,87.2,87.16,87.16,260799994.0
2009-07-30 01:34:00,87.16,87.17,87.155,87.17,172800000.0
2009-07-30 01:35:00,87.155,87.18,87.155,87.165,190800000.0
2009-07-30 01:36:00,87.165,87.175,87.155,87.175,216400000.0
2009-07-30 01:37:00,87.17,87.18,87.16,87.18,318400000.0
2009-07-30 01:38:00,87.185,87.205,87.18,87.205,107400000.0
2009-07-30 01:39:00,87.2,87.205,87.2,87.205,15600000.0
2009-07-30 01:40:00,87.205,87.205,87.185,87.185,57200000.0
2009-07-30 01:41:00,87.195,87.195,87.195,87.195,5200000.0
2009-07-30 01:42:00,87.195,87.21,87.195,87.21,125600000.0
2009-07-30 01:43:00,87.21,87.21,87.19,87.21,198800000.0
2009-07-30 01:44:00,87.205,87.205,87.195,87.205,132400000.0
2009-07-30 01:45:00,87.205,87.205,87.195,87.205,132400000.0
2009-07-30 01:46:00,87.205,87.21,87.185,87.195,245200000.0
2009-07-30 01:47:00,87.18,87.185,87.175,87.175,93200000.0
2009-07-30 01:48:00,87.175,87.19,87.175,87.18,113999999.0
2009-07-30 01:49:00,87.18,87.18,87.14,87.145,399600000.0
2009-07-30 01:50:00,87.145,87.165,87.12,87.12,266600000.0
2009-07-30 01:51:00,87.12,87.125,87.12,87.125,112400000.0
2009-07-30 01:52:00,87.13,87.13,87.105,87.115,264000000.0
2009-07-30 01:53:00,87.11,87.11,87.095,87.11,177400000.0
2009-07-30 01:54:00,87.11,87.11,87.11,87.11,45200000.0
2009-07-30 01:55:00,87.105,87.115,87.1,87.11,197800000.0
2009-07-30 01:56:00,87.12,87.12,87.11,87.115,36400000.0
2009-07-30 01:57:00,87.115,87.125,87.115,87.12,56400000.0
2009-07-30 01:58:00,87.12,87.135,87.12,87.135,88800000.0
2009-07-30 01:59:00,87.135,87.135,87.13,87.13,13600000.0
2009-07-30 02:00:00,87.135,87.185,87.135,87.185,398400000.0
2009-07-30 02:01:00,87.185,87.195,87.165,87.17,116999999.0
2009-07-30 02:02:00,87.17,87.19,87.17,87.19,128800000.0
2009-07-30 02:03:00,87.195,87.255,87.195,87.255,226600000.0
2009-07-30 02:04:00,87.25,87.3,87.25,87.3,450399999.0
2009-07-30 02:05:00,87.3,87.35,87.28,87.345,407600000.0
2009-07-30 02:06:00,87.35,87.37,87.345,87.37,436400000.0
2009-07-30 02:07:00,87.365,87.365,87.33,87.34,394000000.0
2009-07-30 02:08:00,87.335,87.34,87.3,87.305,279800000.0
2009-07-30 02:09:00,87.31,87.31,87.295,87.295,141200000.0
2009-07-30 02:10:00,87.3,87.37,87.3,87.355,445400000.0
2009-07-30 02:11:00,87.35,87.405,87.34,87.38,200800000.0
2009-07-30 02:12:00,87.38,87.395,87.375,87.395,216000000.0
2009-07-30 02:13:00,87.385,87.395,87.38,87.39,134800000.0
2009-07-30 02:14:00,87.385,87.435,87.385,87.43,162400000.0
2009-07-30 02:15:00,87.415,87.445,87.39,87.415,192800000.0
2009-07-30 02:16:00,87.415,87.42,87.41,87.415,127000000.0
2009-07-30 02:17:00,87.415,87.445,87.415,87.44,124400000.0
2009-07-30 02:18:00,87.445,87.445,87.38,87.39,136400000.0
2009-07-30 02:19:00,87.39,87.39,87.38,87.38,82000000.0
2009-07-30 02:20:00,87.38,87.39,87.38,87.38,61000000.0
2009-07-30 02:21:00,87.38,87.39,87.38,87.38,60800000.0
2009-07-30 02:22:00,87.38,87.405,87.375,87.395,361800000.0
2009-07-30 02:23:00,87.395,87.435,87.39,87.43,127200000.0
2009-07-30 02:24:00,87.42,87.45,87.42,87.435,257200000.0
2009-07-30 02:25:00,87.44,87.465,87.42,87.42,100400000.0
2009-07-30 02:26:00,87.425,87.425,87.375,87.38,284800000.0
2009-07-30 02:27:00,87.38,87.405,87.38,87.385,90200000.0
2009-07-30 02:28:00,87.39,87.39,87.365,87.375,142000000.0
2009-07-30 02:29:00,87.37,87.38,87.35,87.37,234200000.0
2009-07-30 02:30:00,87.37,87.395,87.365,87.385,192400000.0
2009-07-30 02:31:00,87.39,87.39,87.37,87.37,149200000.0
2009-07-30 02:32:00,87.36,87.385,87.355,87.355,163600000.0
2009-07-30 02:33:00,87.355,87.37,87.345,87.355,277200000.0
2009-07-30 02:34:00,87.345,87.355,87.31,87.315,240600000.0
2009-07-30 02:35:00,87.315,87.335,87.31,87.335,498800000.0
2009-07-30 02:36:00,87.335,87.345,87.325,87.335,145400000.0
2009-07-30 02:37:00,87.335,87.335,87.3,87.3,122400000.0
2009-07-30 02:38:00,87.295,87.31,87.29,87.31,170800000.0
2009-07-30 02:39:00,87.305,87.35,87.305,87.35,299800000.0
2009-07-30 02:40:00,87.35,87.35,87.33,87.33,85600000.0
2009-07-30 02:41:00,87.33,87.33,87.32,87.33,132000000.0
2009-07-30 02:42:00,87.33,87.33,87.315,87.315,80800000.0
2009-07-30 02:43:00,87.32,87.34,87.305,87.34,212400000.0
2009-07-30 02:44:00,87.34,87.34,87.3,87.305,324400000.0
2009-07-30 02:45:00,87.305,87.32,87.29,87.315,180800000.0
2009-07-30 02:46:00,87.315,87.345,87.3,87.335,194800000.0
2009-07-30 02:47:00,87.325,87.325,87.27,87.275,244800000.0
2009-07-30 02:48:00,87.275,87.285,87.275,87.285,83400000.0
2009-07-30 02:49:00,87.285,87.3,87.28,87.28,66400000.0
2009-07-30 02:50:00,87.275,87.275,87.27,87.275,112400000.0
2009-07-30 02:51:00,87.275,87.315,87.275,87.29,237800000.0
2009-07-30 02:52:00,87.295,87.33,87.295,87.325,162000000.0
2009-07-30 02:53:00,87.32,87.32,87.285,87.29,134000000.0
2009-07-30 02:54:00,87.29,87.31,87.275,87.29,173800000.0
2009-07-30 02:55:00,87.295,87.3,87.26,87.265,169600000.0
2009-07-30 02:56:00,87.255,87.26,87.23,87.245,305800000.0
2009-07-30 02:57:00,87.245,87.265,87.24,87.25,148600000.0
2009-07-30 02:58:00,87.25,87.27,87.25,87.26,212200000.0
2009-07-30 02:59:00,87.26,87.27,87.26,87.26,274600000.0
2009-07-30 03:00:00,87.26,87.27,87.255,87.255,137000000.0
2009-07-30 03:01:00,87.255,87.26,87.235,87.235,217800000.0
2009-07-30 03:02:00,87.235,87.235,87.2,87.23,287600000.0
2009-07-30 03:03:00,87.23,87.23,87.22,87.225,92800000.0
2009-07-30 03:04:00,87.225,87.225,87.165,87.17,306599999.0
2009-07-30 03:05:00,87.165,87.17,87.14,87.16,336000000.0
2009-07-30 03:06:00,87.16,87.19,87.16,87.165,185000000.0
2009-07-30 03:07:00,87.17,87.175,87.145,87.155,302200000.0
2009-07-30 03:08:00,87.155,87.165,87.155,87.165,84400000.0
2009-07-30 03:09:00,87.165,87.17,87.145,87.155,79200000.0
2009-07-30 03:10:00,87.15,87.16,87.145,87.15,91000000.0
2009-07-30 03:11:00,87.15,87.15,87.14,87.14,66600000.0
2009-07-30 03:12:00,87.145,87.16,87.145,87.155,60000000.0
2009-07-30 03:13:00,87.16,87.16,87.155,87.155,22400000.0
2009-07-30 03:14:00,87.155,87.155,87.135,87.145,133199999.0
2009-07-30 03:15:00,87.145,87.165,87.145,87.165,90800000.0
2009-07-30 03:16:00,87.165,87.17,87.165,87.17,19400000.0
2009-07-30 03:17:00,87.17,87.18,87.165,87.175,50200000.0
2009-07-30 03:18:00,87.175,87.185,87.175,87.18,387200000.0
2009-07-30 03:19:00,87.18,87.21,87.175,87.21,293800000.0
2009-07-30 03:20:00,87.21,87.215,87.185,87.2,205800000.0
2009-07-30 03:21:00,87.205,87.205,87.165,87.165,280599998.0
2009-07-30 03:22:00,87.165,87.175,87.165,87.17,106199999.0
2009-07-30 03:23:00,87.165,87.17,87.16,87.16,114800000.0
2009-07-30 03:24:00,87.16,87.205,87.115,87.16,253000000.0
2009-07-30 03:25:00,87.165,87.165,87.125,87.135,264399999.0
2009-07-30 03:26:00,87.135,87.145,87.12,87.135,263200000.0
2009-07-30 03:27:00,87.125,87.13,87.125,87.125,49000000.0
2009-07-30 03:28:00,87.125,87.125,87.11,87.115,165000000.0
2009-07-30 03:29:00,87.12,87.14,87.11,87.135,142400000.0
2009-07-30 03:30:00,87.135,87.175,87.135,87.165,194600000.0
2009-07-30 03:31:00,87.16,87.17,87.145,87.17,336800000.0
2009-07-30 03:32:00,87.165,87.2,87.165,87.2,273400000.0
2009-07-30 03:33:00,87.2,87.2,87.18,87.185,326400000.0
2009-07-30 03:34:00,87.185,87.195,87.18,87.19,184199998.0
2009-07-30 03:35:00,87.185,87.185,87.155,87.165,229800000.0
2009-07-30 03:36:00,87.165,87.165,87.09,87.1,469000000.0
2009-07-30 03:37:00,87.105,87.105,87.06,87.065,388200000.0
2009-07-30 03:38:00,87.065,87.07,87.035,87.04,473600000.0
2009-07-30 03:39:00,87.035,87.035,86.98,86.99,433800000.0
2009-07-30 03:40:00,86.99,87.005,86.96,86.97,188200000.0
2009-07-30 03:41:00,86.97,86.975,86.94,86.97,134400000.0
2009-07-30 03:42:00,86.965,86.975,86.955,86.975,144800000.0
2009-07-30 03:43:00,86.975,87.0,86.96,86.985,131200000.0
2009-07-30 03:44:00,86.985,86.995,86.985,86.99,52800000.0
2009-07-30 03:45:00,86.99,86.995,86.98,86.99,206400000.0
2009-07-30 03:46:00,86.99,87.005,86.98,87.0,278400000.0
2009-07-30 03:47:00,87.0,87.05,87.0,87.05,364400000.0
2009-07-30 03:48:00,87.055,87.06,87.05,87.06,184800000.0
2009-07-30 03:49:00,87.06,87.07,87.04,87.07,221000000.0
2009-07-30 03:50:00,87.07,87.075,87.06,87.07,185400000.0
2009-07-30 03:51:00,87.07,87.075,87.05,87.05,161400000.0
2009-07-30 03:52:00,87.055,87.07,87.035,87.05,342200000.0
2009-07-30 03:53:00,87.05,87.055,87.04,87.045,195600000.0
2009-07-30 03:54:00,87.05,87.065,87.05,87.065,76800000.0
2009-07-30 03:55:00,87.075,87.11,87.075,87.11,190000000.0
2009-07-30 03:56:00,87.105,87.105,87.085,87.095,85200000.0
2009-07-30 03:57:00,87.095,87.12,87.09,87.115,179000000.0
2009-07-30 03:58:00,87.115,87.18,87.115,87.18,356200000.0
2009-07-30 03:59:00,87.175,87.195,87.135,87.145,441200001.0
2009-07-30 04:00:00,87.15,87.155,87.12,87.14,377200001.0
2009-07-30 04:01:00,87.14,87.17,87.135,87.16,199400000.0
2009-07-30 04:02:00,87.165,87.175,87.155,87.16,352200005.0
2009-07-30 04:03:00,87.16,87.16,87.14,87.14,219400000.0
2009-07-30 04:04:00,87.14,87.155,87.14,87.145,119600000.0
2009-07-30 04:05:00,87.145,87.15,87.145,87.15,16000000.0
2009-07-30 04:06:00,87.155,87.18,87.155,87.18,126000000.0
2009-07-30 04:07:00,87.18,87.215,87.18,87.21,90000000.0
2009-07-30 04:08:00,87.21,87.25,87.21,87.245,425000002.0
2009-07-30 04:09:00,87.235,87.275,87.235,87.275,265600001.0
2009-07-30 04:10:00,87.275,87.28,87.26,87.26,176600000.0
2009-07-30 04:11:00,87.265,87.305,87.25,87.305,261799998.0
2009-07-30 04:12:00,87.305,87.315,87.29,87.295,207800000.0
2009-07-30 04:13:00,87.295,87.295,87.255,87.255,477400002.0
2009-07-30 04:14:00,87.255,87.27,87.245,87.245,369200000.0
2009-07-30 04:15:00,87.245,87.285,87.245,87.285,178800000.0
2009-07-30 04:16:00,87.28,87.295,87.28,87.285,85199999.0
2009-07-30 04:17:00,87.285,87.31,87.285,87.305,133599999.0
2009-07-30 04:18:00,87.305,87.31,87.305,87.305,36200000.0
2009-07-30 04:19:00,87.3,87.3,87.25,87.26,407600001.0
2009-07-30 04:20:00,87.265,87.27,87.255,87.255,166000000.0
2009-07-30 04:21:00,87.255,87.265,87.25,87.26,182800000.0
2009-07-30 04:22:00,87.265,87.28,87.265,87.27,166800001.0
2009-07-30 04:23:00,87.28,87.28,87.265,87.265,110199999.0
2009-07-30 04:24:00,87.27,87.285,87.27,87.275,190200001.0
2009-07-30 04:25:00,87.275,87.285,87.275,87.275,45000000.0
2009-07-30 04:26:00,87.275,87.275,87.265,87.275,89000000.0
2009-07-30 04:27:00,87.275,87.275,87.265,87.275,77799999.0
2009-07-30 04:28:00,87.275,87.285,87.275,87.285,34800000.0
2009-07-30 04:29:00,87.28,87.285,87.275,87.275,34800000.0
2009-07-30 04:30:00,87.275,87.275,87.275,87.275,54000000.0
2009-07-30 04:31:00,87.28,87.295,87.28,87.295,71200000.0
2009-07-30 04:32:00,87.295,87.295,87.285,87.285,130800000.0
2009-07-30 04:33:00,87.285,87.285,87.25,87.265,163200000.0
2009-07-30 04:34:00,87.26,87.26,87.255,87.255,26000000.0
2009-07-30 04:35:00,87.255,87.255,87.245,87.25,105200000.0
2009-07-30 04:36:00,87.245,87.25,87.225,87.23,138200000.0
2009-07-30 04:37:00,87.23,87.23,87.215,87.215,64000000.0
2009-07-30 04:38:00,87.215,87.215,87.18,87.18,165200000.0
2009-07-30 04:39:00,87.18,87.19,87.14,87.15,258800000.0
2009-07-30 04:40:00,87.15,87.17,87.135,87.165,126400000.0
2009-07-30 04:41:00,87.17,87.17,87.165,87.165,25600000.0
2009-07-30 04:42:00,87.16,87.165,87.155,87.155,54400000.0
2009-07-30 04:43:00,87.15,87.175,87.15,87.16,150800000.0
2009-07-30 04:44:00,87.16,87.175,87.155,87.17,142400001.0
2009-07-30 04:45:00,87.17,87.215,87.17,87.205,455200003.0
2009-07-30 04:46:00,87.205,87.205,87.185,87.195,110000000.0
2009-07-30 04:47:00,87.195,87.21,87.19,87.19,95800000.0
2009-07-30 04:48:00,87.19,87.2,87.19,87.2,137600000.0
2009-07-30 04:49:00,87.2,87.2,87.2,87.2,3200000.0
2009-07-30 04:50:00,87.2,87.2,87.2,87.2,35200000.0
2009-07-30 04:51:00,87.2,87.205,87.2,87.205,54400000.0
2009-07-30 04:52:00,87.2,87.205,87.2,87.205,25600000.0
2009-07-30 04:53:00,87.205,87.22,87.205,87.205,225400002.0
2009-07-30 04:54:00,87.205,87.22,87.205,87.21,140399999.0
2009-07-30 04:55:00,87.21,87.22,87.21,87.22,105200000.0
2009-07-30 04:56:00,87.235,87.235,87.23,87.235,50400001.0
2009-07-30 04:57:00,87.235,87.235,87.225,87.225,86800000.0
2009-07-30 04:58:00,87.225,87.225,87.225,87.225,25000000.0
2009-07-30 04:59:00,87.225,87.23,87.225,87.225,77200000.0
2009-07-30 05:00:00,87.225,87.225,87.215,87.215,237600000.0
2009-07-30 05:01:00,87.215,87.215,87.21,87.21,73600000.0
2009-07-30 05:02:00,87.215,87.22,87.215,87.215,77200000.0
2009-07-30 05:03:00,87.23,87.23,87.205,87.205,90000000.0
2009-07-30 05:04:00,87.21,87.21,87.205,87.205,28800000.0
2009-07-30 05:05:00,87.21,87.21,87.205,87.21,66600001.0
2009-07-30 05:06:00,87.205,87.205,87.205,87.205,8800000.0
2009-07-30 05:07:00,87.205,87.205,87.175,87.175,76800000.0
2009-07-30 05:08:00,87.18,87.18,87.18,87.18,57600000.0
2009-07-30 05:09:00,87.175,87.175,87.165,87.17,231200000.0
2009-07-30 05:10:00,87.17,87.17,87.135,87.135,293600000.0
2009-07-30 05:11:00,87.135,87.135,87.075,87.075,122400000.0
2009-07-30 05:12:00,87.07,87.08,87.04,87.06,266199998.0
2009-07-30 05:13:00,87.05,87.05,87.01,87.025,331799999.0
2009-07-30 05:14:00,87.025,87.06,87.02,87.055,158800000.0
2009-07-30 05:15:00,87.055,87.07,87.04,87.04,190800000.0
2009-07-30 05:16:00,87.045,87.05,86.975,86.98,253600000.0
2009-07-30 05:17:00,87.0,87.03,87.0,87.03,314000000.0
2009-07-30 05:18:00,87.005,87.02,87.0,87.015,339799999.0
2009-07-30 05:19:00,87.015,87.075,87.015,87.075,284800000.0
2009-07-30 05:20:00,87.075,87.1,87.065,87.1,154400000.0
2009-07-30 05:21:00,87.1,87.1,87.08,87.095,133400000.0
2009-07-30 05:22:00,87.095,87.105,87.09,87.1,282200001.0
2009-07-30 05:23:00,87.105,87.11,87.1,87.11,140400001.0
2009-07-30 05:24:00,87.11,87.12,87.11,87.115,23200000.0
2009-07-30 05:25:00,87.115,87.12,87.095,87.095,178200000.0
2009-07-30 05:26:00,87.095,87.095,87.06,87.065,217400000.0
2009-07-30 05:27:00,87.065,87.065,87.04,87.045,290200001.0
2009-07-30 05:28:00,87.04,87.045,87.035,87.045,215000000.0
2009-07-30 05:29:00,87.045,87.065,87.01,87.015,262599998.0
2009-07-30 05:30:00,87.01,87.03,87.005,87.015,297200002.0
2009-07-30 05:31:00,87.015,87.015,86.995,87.015,212000004.0
2009-07-30 05:32:00,87.02,87.025,87.015,87.025,260000000.0
2009-07-30 05:33:00,87.025,87.025,87.01,87.015,166200000.0
2009-07-30 05:34:00,87.015,87.02,87.005,87.01,286000000.0
2009-07-30 05:35:00,87.01,87.02,87.0,87.02,97400000.0
2009-07-30 05:36:00,87.02,87.03,87.015,87.03,205000000.0
2009-07-30 05:37:00,87.02,87.035,87.02,87.03,272800000.0
2009-07-30 05:38:00,87.025,87.03,87.015,87.02,214799999.0
2009-07-30 05:39:00,87.02,87.02,87.005,87.01,124000000.0
2009-07-30 05:40:00,87.035,87.05,87.035,87.05,76800000.0
2009-07-30 05:41:00,87.05,87.075,87.05,87.065,91200000.0
2009-07-30 05:42:00,87.065,87.075,87.065,87.075,29000000.0
2009-07-30 05:43:00,87.075,87.075,87.065,87.065,201200005.0
2009-07-30 05:44:00,87.065,87.065,87.04,87.04,79600000.0
2009-07-30 05:45:00,87.045,87.05,87.045,87.05,57600000.0
2009-07-30 05:46:00,87.05,87.055,87.04,87.05,179200000.0
2009-07-30 05:47:00,87.055,87.055,87.04,87.045,46400000.0
2009-07-30 05:48:00,87.045,87.075,87.035,87.065,407000003.0
2009-07-30 05:49:00,87.065,87.065,87.045,87.045,140800000.0
2009-07-30 05:50:00,87.045,87.045,86.99,86.99,172400000.0
2009-07-30 05:51:00,86.995,87.0,86.995,87.0,58400001.0
2009-07-30 05:52:00,87.0,87.015,86.995,87.015,101000000.0
2009-07-30 05:53:00,87.01,87.015,87.005,87.005,85200000.0
2009-07-30 05:54:00,87.01,87.03,87.01,87.025,208000000.0
2009-07-30 05:55:00,87.025,87.04,87.025,87.04,96000000.0
2009-07-30 05:56:00,87.04,87.04,87.025,87.025,52000000.0
2009-07-30 05:57:00,87.025,87.035,87.02,87.03,121600000.0
2009-07-30 05:58:00,87.01,87.025,87.01,87.01,143200000.0
2009-07-30 05:59:00,87.01,87.01,87.0,87.005,32000000.0
2009-07-30 06:00:00,87.005,87.005,86.975,86.98,136000000.0
2009-07-30 06:01:00,86.975,86.995,86.975,86.995,51200000.0
2009-07-30 06:02:00,86.995,86.995,86.99,86.99,51200000.0
2009-07-30 06:03:00,86.99,87.005,86.99,87.0,161200000.0
2009-07-30 06:04:00,87.005,87.015,87.005,87.015,85600000.0
2009-07-30 06:05:00,87.02,87.025,87.02,87.025,21200000.0
2009-07-30 06:06:00,87.025,87.04,87.025,87.04,146200000.0
2009-07-30 06:07:00,87.04,87.045,87.035,87.035,24400000.0
2009-07-30 06:08:00,87.035,87.055,87.035,87.055,56400000.0
2009-07-30 06:09:00,87.055,87.055,87.04,87.04,181800000.0
2009-07-30 06:10:00,87.04,87.04,87.025,87.035,192000000.0
2009-07-30 06:11:00,87.035,87.035,86.99,87.0,299800000.0
2009-07-30 06:12:00,87.0,87.005,87.0,87.005,21200000.0
2009-07-30 06:13:00,87.0,87.005,86.99,87.005,260000000.0
2009-07-30 06:14:00,87.005,87.02,87.0,87.015,208400000.0
2009-07-30 06:15:00,87.01,87.015,87.01,87.015,38800000.0
2009-07-30 06:16:00,87.01,87.025,87.01,87.025,100400000.0
2009-07-30 06:17:00,87.035,87.035,87.035,87.035,23200000.0
2009-07-30 06:18:00,87.035,87.035,87.01,87.025,202600000.0
2009-07-30 06:19:00,87.025,87.025,87.025,87.025,25600000.0
2009-07-30 06:20:00,87.025,87.035,87.025,87.03,126000000.0
2009-07-30 06:21:00,87.03,87.045,87.03,87.04,141200001.0
2009-07-30 06:22:00,87.04,87.045,87.04,87.045,60400000.0
2009-07-30 06:23:00,87.045,87.045,87.035,87.04,46400000.0
2009-07-30 06:24:00,87.035,87.04,87.035,87.035,39200000.0
2009-07-30 06:25:00,87.035,87.04,87.02,87.025,398400000.0
2009-07-30 06:26:00,87.03,87.06,87.03,87.055,138400000.0
2009-07-30 06:27:00,87.045,87.045,87.04,87.045,62400000.0
2009-07-30 06:28:00,87.05,87.05,87.05,87.05,15600000.0
2009-07-30 06:29:00,87.045,87.05,87.045,87.05,155199999.0
2009-07-30 06:30:00,87.05,87.05,87.05,87.05,211600000.0
2009-07-30 06:31:00,87.05,87.05,87.05,87.05,70000000.0
2009-07-30 06:32:00,87.05,87.05,87.035,87.045,113200000.0
2009-07-30 06:33:00,87.04,87.04,87.04,87.04,36800000.0
2009-07-30 06:34:00,87.04,87.065,87.04,87.055,317400003.0
2009-07-30 06:35:00,87.055,87.065,87.055,87.06,83000001.0
2009-07-30 06:36:00,87.06,87.085,87.06,87.085,60200000.0
2009-07-30 06:37:00,87.085,87.095,87.08,87.09,224400002.0
2009-07-30 06:38:00,87.085,87.09,87.085,87.09,99200000.0
2009-07-30 06:39:00,87.09,87.1,87.085,87.095,160000000.0
2009-07-30 06:40:00,87.09,87.11,87.09,87.105,156400001.0
2009-07-30 06:41:00,87.105,87.125,87.105,87.11,195600000.0
2009-07-30 06:42:00,87.1,87.11,87.075,87.095,193600000.0
2009-07-30 06:43:00,87.1,87.105,87.095,87.095,92800000.0
2009-07-30 06:44:00,87.085,87.085,87.08,87.08,99400000.0
2009-07-30 06:45:00,87.08,87.08,87.075,87.075,122800000.0
2009-07-30 06:46:00,87.07,87.075,87.055,87.055,110000000.0
2009-07-30 06:47:00,87.05,87.07,87.05,87.065,203600000.0
2009-07-30 06:48:00,87.065,87.065,87.055,87.055,104000002.0
2009-07-30 06:49:00,87.055,87.055,87.055,87.055,19200000.0
2009-07-30 06:50:00,87.065,87.065,87.045,87.05,84800000.0
2009-07-30 06:51:00,87.055,87.055,87.05,87.05,35200000.0
2009-07-30 06:52:00,87.05,87.05,87.02,87.04,135400000.0
2009-07-30 06:53:00,87.045,87.055,87.045,87.05,148200001.0
2009-07-30 06:54:00,87.05,87.065,87.05,87.065,96600000.0
2009-07-30 06:55:00,87.065,87.065,87.055,87.055,80000000.0
2009-07-30 06:56:00,87.055,87.07,87.055,87.07,82600000.0
2009-07-30 06:57:00,87.07,87.07,87.055,87.055,134400000.0
2009-07-30 06:58:00,87.055,87.07,87.055,87.065,193800003.0
2009-07-30 06:59:00,87.065,87.065,87.06,87.065,73800000.0
2009-07-30 07:00:00,87.06,87.06,87.06,87.06,153400000.0
2009-07-30 07:01:00,87.065,87.08,87.065,87.075,182200000.0
2009-07-30 07:02:00,87.08,87.095,87.08,87.085,79400000.0
2009-07-30 07:03:00,87.085,87.09,87.08,87.08,171200000.0
2009-07-30 07:04:00,87.08,87.09,87.08,87.09,53400000.0
2009-07-30 07:05:00,87.09,87.095,87.08,87.095,85600000.0
2009-07-30 07:06:00,87.095,87.095,87.075,87.075,97200000.0
2009-07-30 07:07:00,87.075,87.075,87.055,87.065,132800000.0
2009-07-30 07:08:00,87.065,87.08,87.065,87.075,108200000.0
2009-07-30 07:09:00,87.075,87.075,87.075,87.075,6400000.0
2009-07-30 07:10:00,87.07,87.075,87.07,87.075,72400000.0
2009-07-30 07:11:00,87.07,87.08,87.07,87.08,62800000.0
2009-07-30 07:12:00,87.085,87.105,87.08,87.105,260800003.0
2009-07-30 07:13:00,87.105,87.105,87.08,87.09,215199996.0
2009-07-30 07:14:00,87.09,87.09,87.09,87.09,177599998.0
2009-07-30 07:15:00,87.09,87.135,87.09,87.125,287599998.0
2009-07-30 07:16:00,87.125,87.145,87.115,87.145,282200001.0
2009-07-30 07:17:00,87.145,87.155,87.14,87.15,263600000.0
2009-07-30 07:18:00,87.15,87.17,87.15,87.165,231800000.0
2009-07-30 07:19:00,87.165,87.18,87.155,87.165,421400001.0
2009-07-30 07:20:00,87.155,87.175,87.155,87.175,248800000.0
2009-07-30 07:21:00,87.175,87.19,87.17,87.19,200800002.0
2009-07-30 07:22:00,87.19,87.215,87.165,87.18,408000006.0
2009-07-30 07:23:00,87.185,87.22,87.185,87.2,175000000.0
2009-07-30 07:24:00,87.2,87.2,87.185,87.185,106600000.0
2009-07-30 07:25:00,87.185,87.195,87.18,87.18,224000000.0
2009-07-30 07:26:00,87.18,87.22,87.155,87.22,219400000.0
2009-07-30 07:27:00,87.215,87.215,87.14,87.18,262800000.0
2009-07-30 07:28:00,87.18,87.18,87.175,87.175,76800000.0
2009-07-30 07:29:00,87.175,87.185,87.175,87.185,41600000.0
2009-07-30 07:30:00,87.185,87.2,87.185,87.195,72800000.0
2009-07-30 07:31:00,87.2,87.205,87.195,87.2,166200000.0
2009-07-30 07:32:00,87.2,87.2,87.19,87.19,96800000.0
2009-07-30 07:33:00,87.19,87.205,87.19,87.2,136800000.0
2009-07-30 07:34:00,87.205,87.215,87.205,87.205,145400000.0
2009-07-30 07:35:00,87.205,87.205,87.185,87.19,218400001.0
2009-07-30 07:36:00,87.19,87.195,87.18,87.19,277200000.0
2009-07-30 07:37:00,87.19,87.195,87.185,87.195,65600000.0
2009-07-30 07:38:00,87.19,87.19,87.185,87.185,132800000.0
2009-07-30 07:39:00,87.185,87.185,87.175,87.175,119999999.0
2009-07-30 07:40:00,87.175,87.18,87.175,87.175,107200000.0
2009-07-30 07:41:00,87.175,87.185,87.165,87.185,144000000.0
2009-07-30 07:42:00,87.18,87.185,87.175,87.18,114000000.0
2009-07-30 07:43:00,87.195,87.205,87.185,87.2,123200000.0
2009-07-30 07:44:00,87.2,87.235,87.2,87.23,372800000.0
2009-07-30 07:45:00,87.23,87.32,87.225,87.315,268600000.0
2009-07-30 07:46:00,87.315,87.325,87.31,87.31,180600000.0
2009-07-30 07:47:00,87.31,87.315,87.295,87.315,148000000.0
2009-07-30 07:48:00,87.31,87.315,87.305,87.31,99600000.0
2009-07-30 07:49:00,87.31,87.32,87.305,87.32,147600000.0
2009-07-30 07:50:00,87.325,87.335,87.305,87.32,115400000.0
2009-07-30 07:51:00,87.325,87.38,87.32,87.37,379000002.0
2009-07-30 07:52:00,87.37,87.395,87.37,87.375,216000001.0
2009-07-30 07:53:00,87.375,87.395,87.37,87.38,569200004.0
2009-07-30 07:54:00,87.38,87.415,87.375,87.415,569999999.0
2009-07-30 07:55:00,87.415,87.465,87.395,87.405,414000000.0
2009-07-30 07:56:00,87.415,87.445,87.415,87.435,353600003.0
2009-07-30 07:57:00,87.425,87.435,87.415,87.415,237200000.0
2009-07-30 07:58:00,87.43,87.43,87.37,87.415,504000001.0
2009-07-30 07:59:00,87.405,87.435,87.39,87.425,420000001.0
2009-07-30 08:00:00,87.43,87.47,87.42,87.47,469800001.0
2009-07-30 08:01:00,87.455,87.46,87.435,87.455,475200001.0
2009-07-30 08:02:00,87.46,87.515,87.44,87.495,530000000.0
2009-07-30 08:03:00,87.495,87.54,87.48,87.53,559000000.0
2009-07-30 08:04:00,87.53,87.57,87.525,87.57,465400000.0
2009-07-30 08:05:00,87.565,87.59,87.56,87.585,378200000.0
2009-07-30 08:06:00,87.58,87.61,87.56,87.6,348200003.0
2009-07-30 08:07:00,87.595,87.615,87.575,87.595,313600003.0
2009-07-30 08:08:00,87.595,87.615,87.59,87.615,123600000.0
2009-07-30 08:09:00,87.615,87.62,87.585,87.585,306400000.0
2009-07-30 08:10:00,87.58,87.6,87.58,87.585,262000000.0
2009-07-30 08:11:00,87.585,87.595,87.56,87.565,208600000.0
2009-07-30 08:12:00,87.565,87.57,87.555,87.56,284400000.0
2009-07-30 08:13:00,87.56,87.56,87.545,87.545,337200001.0
2009-07-30 08:14:00,87.55,87.555,87.495,87.52,318800000.0
2009-07-30 08:15:00,87.52,87.52,87.495,87.495,415999997.0
2009-07-30 08:16:00,87.495,87.52,87.49,87.505,554600000.0
2009-07-30 08:17:00,87.505,87.545,87.505,87.515,196600000.0
2009-07-30 08:18:00,87.515,87.545,87.515,87.535,394200000.0
2009-07-30 08:19:00,87.54,87.555,87.535,87.54,152800000.0
2009-07-30 08:20:00,87.54,87.57,87.535,87.565,224400000.0
2009-07-30 08:21:00,87.565,87.565,87.545,87.55,215999999.0
2009-07-30 08:22:00,87.555,87.57,87.545,87.55,176400001.0
2009-07-30 08:23:00,87.55,87.58,87.545,87.565,349199999.0
2009-07-30 08:24:00,87.565,87.57,87.55,87.56,268200001.0
2009-07-30 08:25:00,87.56,87.56,87.515,87.52,243600001.0
2009-07-30 08:26:00,87.52,87.53,87.515,87.525,150400000.0
2009-07-30 08:27:00,87.525,87.53,87.515,87.53,105600000.0
2009-07-30 08:28:00,87.54,87.54,87.49,87.5,264400000.0
2009-07-30 08:29:00,87.495,87.525,87.495,87.52,284000000.0
2009-07-30 08:30:00,87.52,87.52,87.505,87.505,204800000.0
2009-07-30 08:31:00,87.505,87.505,87.435,87.455,509200000.0
2009-07-30 08:32:00,87.455,87.46,87.445,87.46,372600000.0
2009-07-30 08:33:00,87.46,87.475,87.46,87.475,348000000.0
2009-07-30 08:34:00,87.475,87.51,87.475,87.51,340400001.0
2009-07-30 08:35:00,87.515,87.52,87.47,87.48,245400002.0
2009-07-30 08:36:00,87.48,87.5,87.415,87.435,333600000.0
2009-07-30 08:37:00,87.43,87.435,87.42,87.42,185000001.0
2009-07-30 08:38:00,87.42,87.45,87.42,87.43,538800000.0
2009-07-30 08:39:00,87.435,87.445,87.365,87.375,502000000.0
2009-07-30 08:40:00,87.37,87.43,87.36,87.425,516400003.0
2009-07-30 08:41:00,87.425,87.46,87.425,87.455,508199998.0
2009-07-30 08:42:00,87.455,87.46,87.435,87.45,296999999.0
2009-07-30 08:43:00,87.45,87.455,87.43,87.435,410999999.0
2009-07-30 08:44:00,87.435,87.445,87.41,87.445,402200001.0
2009-07-30 08:45:00,87.44,87.505,87.44,87.5,449999999.0
2009-07-30 08:46:00,87.5,87.51,87.465,87.49,329000001.0
2009-07-30 08:47:00,87.49,87.52,87.49,87.5,407400000.0
2009-07-30 08:48:00,87.5,87.545,87.5,87.53,285600000.0
2009-07-30 08:49:00,87.53,87.545,87.505,87.515,483799999.0
2009-07-30 08:50:00,87.515,87.55,87.5,87.55,453600000.0
2009-07-30 08:51:00,87.555,87.575,87.545,87.565,268800000.0
2009-07-30 08:52:00,87.57,87.59,87.57,87.59,299200001.0
2009-07-30 08:53:00,87.585,87.62,87.57,87.605,380000000.0
2009-07-30 08:54:00,87.625,87.625,87.605,87.61,289999999.0
2009-07-30 08:55:00,87.61,87.62,87.58,87.59,191800000.0
2009-07-30 08:56:00,87.59,87.655,87.585,87.655,255400000.0
2009-07-30 08:57:00,87.65,87.685,87.64,87.65,515200000.0
2009-07-30 08:58:00,87.655,87.68,87.65,87.65,358600000.0
2009-07-30 08:59:00,87.65,87.68,87.645,87.675,309800000.0
2009-07-30 09:00:00,87.675,87.68,87.645,87.66,465000002.0
2009-07-30 09:01:00,87.63,87.64,87.615,87.62,608199999.0
2009-07-30 09:02:00,87.62,87.645,87.62,87.625,313600001.0
2009-07-30 09:03:00,87.625,87.625,87.56,87.565,467600001.0
2009-07-30 09:04:00,87.56,87.61,87.56,87.61,612199998.0
2009-07-30 09:05:00,87.61,87.615,87.57,87.575,599799999.0
2009-07-30 09:06:00,87.575,87.58,87.555,87.57,566199999.0
2009-07-30 09:07:00,87.585,87.6,87.565,87.58,414600000.0
2009-07-30 09:08:00,87.58,87.59,87.555,87.58,484199999.0
2009-07-30 09:09:00,87.585,87.615,87.58,87.58,265200000.0
2009-07-30 09:10:00,87.58,87.585,87.535,87.545,279400000.0
2009-07-30 09:11:00,87.545,87.55,87.52,87.525,622800000.0
2009-07-30 09:12:00,87.525,87.54,87.5,87.505,440800000.0
2009-07-30 09:13:00,87.505,87.53,87.48,87.53,581000002.0
2009-07-30 09:14:00,87.53,87.54,87.49,87.54,414400001.0
2009-07-30 09:15:00,87.54,87.545,87.5,87.525,617599999.0
2009-07-30 09:16:00,87.525,87.555,87.525,87.545,229400000.0
2009-07-30 09:17:00,87.55,87.565,87.515,87.545,404599999.0
2009-07-30 09:18:00,87.545,87.55,87.52,87.525,319400000.0
2009-07-30 09:19:00,87.53,87.53,87.515,87.53,190000000.0
2009-07-30 09:20:00,87.53,87.565,87.525,87.555,318199998.0
2009-07-30 09:21:00,87.555,87.565,87.545,87.545,322600000.0
2009-07-30 09:22:00,87.545,87.555,87.535,87.545,251200000.0
2009-07-30 09:23:00,87.545,87.545,87.53,87.53,230000000.0
2009-07-30 09:24:00,87.53,87.55,87.52,87.535,353800000.0
2009-07-30 09:25:00,87.535,87.55,87.52,87.545,320000000.0
2009-07-30 09:26:00,87.54,87.54,87.48,87.505,228200000.0
2009-07-30 09:27:00,87.51,87.51,87.43,87.435,352800000.0
2009-07-30 09:28:00,87.435,87.465,87.415,87.455,361600000.0
2009-07-30 09:29:00,87.445,87.445,87.38,87.405,265600000.0
2009-07-30 09:30:00,87.405,87.405,87.36,87.375,385199999.0
2009-07-30 09:31:00,87.375,87.375,87.33,87.33,484600001.0
2009-07-30 09:32:00,87.33,87.38,87.315,87.38,701400001.0
2009-07-30 09:33:00,87.38,87.4,87.36,87.36,539799998.0
2009-07-30 09:34:00,87.355,87.385,87.335,87.36,690000000.0
2009-07-30 09:35:00,87.36,87.39,87.33,87.365,639000000.0
2009-07-30 09:36:00,87.365,87.375,87.3,87.3,503800002.0
2009-07-30 09:37:00,87.3,87.31,87.295,87.31,502000000.0
2009-07-30 09:38:00,87.315,87.32,87.29,87.295,454200002.0
2009-07-30 09:39:00,87.285,87.335,87.275,87.33,506000000.0
2009-07-30 09:40:00,87.345,87.35,87.315,87.335,355200000.0
2009-07-30 09:41:00,87.335,87.365,87.335,87.35,408399999.0
2009-07-30 09:42:00,87.35,87.415,87.35,87.405,486200001.0
2009-07-30 09:43:00,87.4,87.415,87.355,87.375,453200001.0
2009-07-30 09:44:00,87.365,87.365,87.3,87.3,395200000.0
2009-07-30 09:45:00,87.3,87.335,87.3,87.335,394000000.0
2009-07-30 09:46:00,87.34,87.35,87.325,87.345,449200000.0
2009-07-30 09:47:00,87.345,87.375,87.345,87.37,300800000.0
2009-07-30 09:48:00,87.37,87.385,87.36,87.38,382400000.0
2009-07-30 09:49:00,87.38,87.405,87.37,87.38,596599999.0
2009-07-30 09:50:00,87.38,87.405,87.375,87.39,397000000.0
2009-07-30 09:51:00,87.395,87.415,87.395,87.415,287800000.0
2009-07-30 09:52:00,87.415,87.415,87.36,87.38,497400000.0
2009-07-30 09:53:00,87.38,87.39,87.375,87.39,204599998.0
2009-07-30 09:54:00,87.385,87.385,87.365,87.37,234600000.0
2009-07-30 09:55:00,87.37,87.4,87.36,87.395,397800000.0
2009-07-30 09:56:00,87.395,87.42,87.395,87.415,366800000.0
2009-07-30 09:57:00,87.41,87.445,87.4,87.445,259800000.0
2009-07-30 09:58:00,87.44,87.455,87.41,87.43,440199998.0
2009-07-30 09:59:00,87.43,87.43,87.395,87.395,276000000.0
2009-07-30 10:00:00,87.39,87.425,87.39,87.41,310800000.0
2009-07-30 10:01:00,87.41,87.43,87.4,87.43,410000000.0
2009-07-30 10:02:00,87.44,87.47,87.44,87.47,173200000.0
2009-07-30 10:03:00,87.465,87.485,87.46,87.46,324400000.0
2009-07-30 10:04:00,87.46,87.46,87.42,87.43,318800000.0
2009-07-30 10:05:00,87.43,87.445,87.42,87.445,559600002.0
2009-07-30 10:06:00,87.435,87.445,87.43,87.43,292800000.0
2009-07-30 10:07:00,87.43,87.47,87.43,87.435,526999999.0
2009-07-30 10:08:00,87.435,87.465,87.435,87.46,303400000.0
2009-07-30 10:09:00,87.46,87.46,87.425,87.435,355800000.0
2009-07-30 10:10:00,87.435,87.435,87.395,87.41,517400001.0
2009-07-30 10:11:00,87.41,87.44,87.41,87.43,225000000.0
2009-07-30 10:12:00,87.435,87.485,87.435,87.47,536800000.0
2009-07-30 10:13:00,87.47,87.485,87.455,87.475,310000000.0
2009-07-30 10:14:00,87.475,87.495,87.47,87.485,249400000.0
2009-07-30 10:15:00,87.49,87.495,87.475,87.48,212200000.0
2009-07-30 10:16:00,87.475,87.49,87.465,87.49,146000000.0
2009-07-30 10:17:00,87.495,87.505,87.485,87.49,395800002.0
2009-07-30 10:18:00,87.49,87.49,87.455,87.475,314800000.0
2009-07-30 10:19:00,87.475,87.485,87.465,87.48,489200000.0
2009-07-30 10:20:00,87.48,87.49,87.435,87.445,397000000.0
2009-07-30 10:21:00,87.445,87.445,87.41,87.415,219800001.0
2009-07-30 10:22:00,87.405,87.445,87.4,87.445,230000000.0
2009-07-30 10:23:00,87.445,87.465,87.44,87.465,463600001.0
2009-07-30 10:24:00,87.47,87.48,87.445,87.46,271600000.0
2009-07-30 10:25:00,87.46,87.46,87.37,87.375,809599999.0
2009-07-30 10:26:00,87.375,87.38,87.365,87.375,370200001.0
2009-07-30 10:27:00,87.375,87.39,87.35,87.39,276399999.0
2009-07-30 10:28:00,87.385,87.4,87.375,87.38,95200000.0
2009-07-30 10:29:00,87.395,87.415,87.375,87.375,187800000.0
2009-07-30 10:30:00,87.38,87.39,87.36,87.385,239600000.0
2009-07-30 10:31:00,87.385,87.395,87.315,87.315,203400000.0
2009-07-30 10:32:00,87.315,87.345,87.305,87.31,372000004.0
2009-07-30 10:33:00,87.305,87.35,87.305,87.34,374600001.0
2009-07-30 10:34:00,87.34,87.385,87.34,87.385,258400000.0
2009-07-30 10:35:00,87.385,87.435,87.375,87.425,249400000.0
2009-07-30 10:36:00,87.415,87.425,87.405,87.415,394200001.0
2009-07-30 10:37:00,87.415,87.415,87.355,87.39,469399999.0
2009-07-30 10:38:00,87.385,87.39,87.355,87.375,335400000.0
2009-07-30 10:39:00,87.38,87.395,87.35,87.37,433000000.0
2009-07-30 10:40:00,87.365,87.385,87.365,87.385,183200000.0
2009-07-30 10:41:00,87.385,87.42,87.38,87.42,231199999.0
2009-07-30 10:42:00,87.425,87.425,87.385,87.4,292400000.0
2009-07-30 10:43:00,87.39,87.39,87.36,87.38,230400000.0
2009-07-30 10:44:00,87.38,87.385,87.355,87.355,173200000.0
2009-07-30 10:45:00,87.355,87.375,87.355,87.37,188800000.0
2009-07-30 10:46:00,87.375,87.405,87.355,87.385,294200000.0
2009-07-30 10:47:00,87.375,87.4,87.375,87.38,248800000.0
2009-07-30 10:48:00,87.38,87.405,87.335,87.37,253600000.0
2009-07-30 10:49:00,87.37,87.395,87.37,87.39,232000000.0
2009-07-30 10:50:00,87.39,87.405,87.345,87.365,321200000.0
2009-07-30 10:51:00,87.365,87.385,87.365,87.38,397600000.0
2009-07-30 10:52:00,87.375,87.405,87.36,87.36,258200000.0
2009-07-30 10:53:00,87.36,87.375,87.36,87.365,280400001.0
2009-07-30 10:54:00,87.365,87.4,87.355,87.395,283000000.0
2009-07-30 10:55:00,87.395,87.415,87.375,87.415,332200001.0
2009-07-30 10:56:00,87.41,87.42,87.385,87.385,321200000.0
2009-07-30 10:57:00,87.385,87.395,87.355,87.36,316600000.0
2009-07-30 10:58:00,87.36,87.375,87.36,87.365,291800000.0
2009-07-30 10:59:00,87.365,87.38,87.33,87.345,315400000.0
2009-07-30 11:00:00,87.345,87.36,87.32,87.355,448000000.0
2009-07-30 11:01:00,87.36,87.385,87.36,87.375,475400000.0
2009-07-30 11:02:00,87.37,87.39,87.35,87.39,327200000.0
2009-07-30 11:03:00,87.385,87.41,87.375,87.385,434200002.0
2009-07-30 11:04:00,87.39,87.41,87.375,87.39,627800001.0
2009-07-30 11:05:00,87.395,87.405,87.375,87.395,322000000.0
2009-07-30 11:06:00,87.4,87.415,87.395,87.41,187400000.0
2009-07-30 11:07:00,87.415,87.42,87.385,87.39,377200000.0
2009-07-30 11:08:00,87.39,87.41,87.385,87.405,122800000.0
2009-07-30 11:09:00,87.405,87.415,87.4,87.41,173800000.0
2009-07-30 11:10:00,87.41,87.435,87.41,87.425,305800000.0
2009-07-30 11:11:00,87.425,87.425,87.39,87.4,208400000.0
2009-07-30 11:12:00,87.4,87.44,87.4,87.425,150000000.0
2009-07-30 11:13:00,87.43,87.445,87.42,87.445,283000000.0
2009-07-30 11:14:00,87.445,87.455,87.425,87.43,360000000.0
2009-07-30 11:15:00,87.425,87.425,87.395,87.4,343400001.0
2009-07-30 11:16:00,87.4,87.42,87.4,87.415,286400000.0
2009-07-30 11:17:00,87.415,87.425,87.38,87.395,224000002.0
2009-07-30 11:18:00,87.405,87.405,87.375,87.375,352400000.0
2009-07-30 11:19:00,87.38,87.42,87.38,87.415,342000000.0
2009-07-30 11:20:00,87.41,87.465,87.4,87.445,695400000.0
2009-07-30 11:21:00,87.445,87.485,87.44,87.475,485400000.0
2009-07-30 11:22:00,87.475,87.485,87.435,87.445,271200000.0
2009-07-30 11:23:00,87.45,87.45,87.425,87.44,146799999.0
2009-07-30 11:24:00,87.44,87.445,87.415,87.43,176600000.0
2009-07-30 11:25:00,87.43,87.43,87.41,87.425,436400000.0
2009-07-30 11:26:00,87.41,87.435,87.39,87.39,385200000.0
2009-07-30 11:27:00,87.39,87.39,87.37,87.375,308400000.0
2009-07-30 11:28:00,87.37,87.385,87.37,87.37,170200000.0
2009-07-30 11:29:00,87.37,87.38,87.37,87.38,102800000.0
2009-07-30 11:30:00,87.38,87.39,87.345,87.39,327200000.0
2009-07-30 11:31:00,87.39,87.44,87.385,87.42,362000000.0
2009-07-30 11:32:00,87.42,87.48,87.42,87.455,205800000.0
2009-07-30 11:33:00,87.455,87.475,87.455,87.47,147400000.0
2009-07-30 11:34:00,87.47,87.495,87.465,87.48,187400000.0
2009-07-30 11:35:00,87.48,87.485,87.465,87.465,189600000.0
2009-07-30 11:36:00,87.465,87.465,87.43,87.435,181599999.0
2009-07-30 11:37:00,87.44,87.495,87.43,87.495,431000000.0
2009-07-30 11:38:00,87.49,87.52,87.49,87.51,408400000.0
2009-07-30 11:39:00,87.51,87.52,87.5,87.5,240200000.0
2009-07-30 11:40:00,87.5,87.5,87.48,87.49,79000000.0
2009-07-30 11:41:00,87.49,87.505,87.475,87.475,222800000.0
2009-07-30 11:42:00,87.47,87.48,87.445,87.465,250399999.0
2009-07-30 11:43:00,87.465,87.485,87.455,87.465,255800000.0
2009-07-30 11:44:00,87.465,87.515,87.465,87.485,310000000.0
2009-07-30 11:45:00,87.485,87.495,87.465,87.49,177000000.0
2009-07-30 11:46:00,87.49,87.5,87.465,87.5,314800000.0
2009-07-30 11:47:00,87.49,87.53,87.49,87.52,258600000.0
2009-07-30 11:48:00,87.515,87.525,87.475,87.475,322600001.0
2009-07-30 11:49:00,87.475,87.5,87.425,87.43,190000000.0
2009-07-30 11:50:00,87.43,87.485,87.43,87.485,259000000.0
2009-07-30 11:51:00,87.485,87.5,87.475,87.48,344000001.0
2009-07-30 11:52:00,87.485,87.51,87.465,87.51,240400000.0
2009-07-30 11:53:00,87.505,87.515,87.485,87.49,210600000.0
2009-07-30 11:54:00,87.485,87.495,87.485,87.495,141599999.0
2009-07-30 11:55:00,87.49,87.505,87.48,87.485,186800000.0
2009-07-30 11:56:00,87.485,87.495,87.455,87.46,278200000.0
2009-07-30 11:57:00,87.465,87.465,87.435,87.445,324400000.0
2009-07-30 11:58:00,87.45,87.475,87.44,87.455,240000000.0
2009-07-30 11:59:00,87.46,87.47,87.45,87.455,110600000.0
2009-07-30 12:00:00,87.455,87.505,87.445,87.48,302600001.0
2009-07-30 12:01:00,87.48,87.52,87.445,87.455,328600000.0
2009-07-30 12:02:00,87.455,87.5,87.455,87.48,372000001.0
2009-07-30 12:03:00,87.48,87.535,87.47,87.525,258400000.0
2009-07-30 12:04:00,87.53,87.585,87.53,87.58,227600000.0
2009-07-30 12:05:00,87.585,87.59,87.54,87.545,361199998.0
2009-07-30 12:06:00,87.545,87.56,87.535,87.54,396200000.0
2009-07-30 12:07:00,87.54,87.545,87.5,87.535,476999999.0
2009-07-30 12:08:00,87.54,87.55,87.515,87.545,366200000.0
2009-07-30 12:09:00,87.545,87.595,87.545,87.595,288200000.0
2009-07-30 12:10:00,87.595,87.595,87.53,87.54,283199999.0
2009-07-30 12:11:00,87.545,87.55,87.52,87.54,252800000.0
2009-07-30 12:12:00,87.545,87.545,87.49,87.505,247400001.0
2009-07-30 12:13:00,87.505,87.55,87.505,87.54,275200000.0
2009-07-30 12:14:00,87.545,87.55,87.53,87.55,96200000.0
2009-07-30 12:15:00,87.555,87.58,87.555,87.57,191599999.0
2009-07-30 12:16:00,87.565,87.565,87.56,87.565,19000000.0
2009-07-30 12:17:00,87.56,87.585,87.56,87.58,225799997.0
2009-07-30 12:18:00,87.585,87.585,87.57,87.575,147400000.0
2009-07-30 12:19:00,87.575,87.585,87.565,87.57,142800000.0
2009-07-30 12:20:00,87.57,87.575,87.57,87.575,35600000.0
2009-07-30 12:21:00,87.57,87.63,87.56,87.615,401600000.0
2009-07-30 12:22:00,87.62,87.635,87.615,87.635,238000000.0
2009-07-30 12:23:00,87.635,87.705,87.63,87.7,428199998.0
2009-07-30 12:24:00,87.705,87.705,87.66,87.665,515000000.0
2009-07-30 12:25:00,87.655,87.655,87.625,87.645,179600000.0
2009-07-30 12:26:00,87.645,87.645,87.615,87.63,203400000.0
2009-07-30 12:27:00,87.63,87.65,87.625,87.65,199600000.0
2009-07-30 12:28:00,87.645,87.675,87.645,87.655,310400001.0
2009-07-30 12:29:00,87.66,87.66,87.62,87.635,225400001.0
2009-07-30 12:30:00,87.635,87.675,87.625,87.67,326000000.0
2009-07-30 12:31:00,87.665,87.73,87.635,87.72,506000000.0
2009-07-30 12:32:00,87.715,87.725,87.71,87.71,193200000.0
2009-07-30 12:33:00,87.71,87.71,87.68,87.69,252200000.0
2009-07-30 12:34:00,87.69,87.7,87.675,87.68,138600000.0
2009-07-30 12:35:00,87.68,87.68,87.66,87.66,128000000.0
2009-07-30 12:36:00,87.66,87.665,87.65,87.65,193600000.0
2009-07-30 12:37:00,87.65,87.66,87.59,87.6,217600000.0
2009-07-30 12:38:00,87.6,87.615,87.6,87.61,59000000.0
2009-07-30 12:39:00,87.61,87.61,87.585,87.585,171200000.0
2009-07-30 12:40:00,87.57,87.605,87.565,87.605,304600002.0
2009-07-30 12:41:00,87.605,87.625,87.585,87.62,375999998.0
2009-07-30 12:42:00,87.615,87.65,87.615,87.635,237600000.0
2009-07-30 12:43:00,87.635,87.645,87.625,87.635,504999998.0
2009-07-30 12:44:00,87.635,87.645,87.615,87.635,398599996.0
2009-07-30 12:45:00,87.635,87.64,87.625,87.63,380599999.0
2009-07-30 12:46:00,87.63,87.645,87.625,87.625,198400000.0
2009-07-30 12:47:00,87.63,87.645,87.63,87.645,275400001.0
2009-07-30 12:48:00,87.64,87.645,87.635,87.64,101600000.0
2009-07-30 12:49:00,87.64,87.65,87.635,87.635,237600000.0
2009-07-30 12:50:00,87.635,87.655,87.635,87.635,89000000.0
2009-07-30 12:51:00,87.635,87.635,87.605,87.61,229000001.0
2009-07-30 12:52:00,87.61,87.62,87.605,87.62,63000000.0
2009-07-30 12:53:00,87.62,87.62,87.595,87.62,288400000.0
2009-07-30 12:54:00,87.6,87.6,87.575,87.58,174800001.0
2009-07-30 12:55:00,87.58,87.605,87.58,87.6,98000000.0
2009-07-30 12:56:00,87.6,87.6,87.58,87.585,189600000.0
2009-07-30 12:57:00,87.585,87.6,87.575,87.6,211000000.0
2009-07-30 12:58:00,87.595,87.605,87.59,87.6,229200000.0
2009-07-30 12:59:00,87.6,87.615,87.595,87.615,248800000.0
2009-07-30 13:00:00,87.615,87.625,87.605,87.625,363000002.0
2009-07-30 13:01:00,87.62,87.63,87.615,87.62,164200000.0
2009-07-30 13:02:00,87.63,87.645,87.62,87.645,263199999.0
2009-07-30 13:03:00,87.645,87.66,87.625,87.65,473800000.0
2009-07-30 13:04:00,87.65,87.655,87.64,87.65,244600000.0
2009-07-30 13:05:00,87.65,87.65,87.625,87.625,82400000.0
2009-07-30 13:06:00,87.625,87.645,87.625,87.645,85400000.0
2009-07-30 13:07:00,87.645,87.655,87.645,87.65,184400000.0
2009-07-30 13:08:00,87.64,87.64,87.635,87.64,65600001.0
2009-07-30 13:09:00,87.63,87.63,87.615,87.62,279200000.0
2009-07-30 13:10:00,87.615,87.62,87.57,87.575,479799999.0
2009-07-30 13:11:00,87.57,87.605,87.56,87.595,907799999.0
2009-07-30 13:12:00,87.6,87.6,87.555,87.565,338800000.0
2009-07-30 13:13:00,87.565,87.59,87.565,87.59,393599998.0
2009-07-30 13:14:00,87.59,87.59,87.575,87.575,627400002.0
2009-07-30 13:15:00,87.575,87.6,87.575,87.6,382599996.0
2009-07-30 13:16:00,87.59,87.61,87.58,87.58,509399998.0
2009-07-30 13:17:00,87.58,87.625,87.58,87.625,441400001.0
2009-07-30 13:18:00,87.625,87.65,87.625,87.64,99200000.0
2009-07-30 13:19:00,87.645,87.675,87.64,87.675,96200000.0
2009-07-30 13:20:00,87.675,87.685,87.665,87.675,565200001.0
2009-07-30 13:21:00,87.675,87.705,87.675,87.685,697000001.0
2009-07-30 13:22:00,87.69,87.7,87.68,87.7,389800002.0
2009-07-30 13:23:00,87.7,87.715,87.665,87.68,456599999.0
2009-07-30 13:24:00,87.685,87.685,87.645,87.655,275400000.0
2009-07-30 13:25:00,87.655,87.68,87.65,87.665,152800000.0
2009-07-30 13:26:00,87.665,87.665,87.615,87.625,215200000.0
2009-07-30 13:27:00,87.625,87.635,87.615,87.615,196800000.0
2009-07-30 13:28:00,87.62,87.625,87.61,87.625,137400000.0
2009-07-30 13:29:00,87.625,87.625,87.6,87.605,161000000.0
2009-07-30 13:30:00,87.605,87.61,87.585,87.585,354200003.0
2009-07-30 13:31:00,87.585,87.61,87.585,87.6,296400001.0
2009-07-30 13:32:00,87.61,87.62,87.605,87.615,107600000.0
2009-07-30 13:33:00,87.615,87.625,87.6,87.615,367999999.0
2009-07-30 13:34:00,87.615,87.665,87.615,87.665,319200001.0
2009-07-30 13:35:00,87.66,87.66,87.62,87.625,424400000.0
2009-07-30 13:36:00,87.625,87.63,87.625,87.625,120800000.0
2009-07-30 13:37:00,87.625,87.635,87.615,87.615,282599998.0
2009-07-30 13:38:00,87.615,87.65,87.615,87.635,257600001.0
2009-07-30 13:39:00,87.63,87.65,87.62,87.635,217999999.0
2009-07-30 13:40:00,87.635,87.635,87.59,87.6,203000000.0
2009-07-30 13:41:00,87.6,87.645,87.6,87.645,284200000.0
2009-07-30 13:42:00,87.645,87.65,87.63,87.635,311999999.0
2009-07-30 13:43:00,87.635,87.7,87.635,87.7,533399999.0
2009-07-30 13:44:00,87.7,87.715,87.69,87.71,255000001.0
2009-07-30 13:45:00,87.71,87.76,87.705,87.735,531199999.0
2009-07-30 13:46:00,87.735,87.735,87.685,87.685,568200001.0
2009-07-30 13:47:00,87.685,87.685,87.63,87.65,674599999.0
2009-07-30 13:48:00,87.65,87.67,87.645,87.665,602000001.0
2009-07-30 13:49:00,87.665,87.665,87.635,87.635,267400000.0
2009-07-30 13:50:00,87.63,87.635,87.615,87.635,216400000.0
2009-07-30 13:51:00,87.635,87.655,87.635,87.645,271399999.0
2009-07-30 13:52:00,87.645,87.665,87.645,87.655,708999996.0
2009-07-30 13:53:00,87.655,87.685,87.65,87.68,736599998.0
2009-07-30 13:54:00,87.685,87.75,87.68,87.73,889600006.0
2009-07-30 13:55:00,87.725,87.745,87.71,87.71,1019400000.0
2009-07-30 13:56:00,87.71,87.725,87.705,87.72,856400015.0
2009-07-30 13:57:00,87.72,87.725,87.71,87.72,719199994.0
2009-07-30 13:58:00,87.72,87.74,87.71,87.74,741399999.0
2009-07-30 13:59:00,87.74,87.75,87.71,87.71,569999999.0
2009-07-30 14:00:00,87.725,87.76,87.695,87.725,736199998.0
2009-07-30 14:01:00,87.725,87.74,87.705,87.735,501000000.0
2009-07-30 14:02:00,87.74,87.795,87.725,87.725,671800002.0
2009-07-30 14:03:00,87.73,87.745,87.7,87.72,846999999.0
2009-07-30 14:04:00,87.725,87.76,87.705,87.73,1048399992.0
2009-07-30 14:05:00,87.73,87.745,87.73,87.73,411199996.0
2009-07-30 14:06:00,87.73,87.735,87.685,87.7,821599994.0
2009-07-30 14:07:00,87.705,87.735,87.7,87.725,628599999.0
2009-07-30 14:08:00,87.725,87.74,87.715,87.74,379599997.0
2009-07-30 14:09:00,87.74,87.755,87.71,87.745,931399998.0
2009-07-30 14:10:00,87.72,87.765,87.72,87.765,525200001.0
2009-07-30 14:11:00,87.775,87.785,87.725,87.77,821800000.0
2009-07-30 14:12:00,87.77,87.845,87.77,87.83,627600000.0
2009-07-30 14:13:00,87.83,87.835,87.785,87.79,947400001.0
2009-07-30 14:14:00,87.79,87.84,87.775,87.84,1219399983.0
2009-07-30 14:15:00,87.835,87.885,87.825,87.885,1017199999.0
2009-07-30 14:16:00,87.885,87.925,87.88,87.895,643599998.0
2009-07-30 14:17:00,87.895,87.92,87.885,87.91,794599999.0
2009-07-30 14:18:00,87.91,87.93,87.89,87.89,1005799992.0
2009-07-30 14:19:00,87.89,87.905,87.88,87.88,596999999.0
2009-07-30 14:20:00,87.885,87.915,87.885,87.91,283199999.0
2009-07-30 14:21:00,87.915,87.94,87.915,87.925,379200000.0
2009-07-30 14:22:00,87.93,87.945,87.895,87.895,969600005.0
2009-07-30 14:23:00,87.895,87.965,87.895,87.945,1005399992.0
2009-07-30 14:24:00,87.945,87.98,87.94,87.965,818599999.0
2009-07-30 14:25:00,87.97,88.055,87.97,88.045,494999999.0
2009-07-30 14:26:00,88.04,88.045,87.99,88.0,771399997.0
2009-07-30 14:27:00,87.995,88.0,87.97,87.985,636400002.0
2009-07-30 14:28:00,87.965,87.99,87.955,87.965,661399998.0
2009-07-30 14:29:00,87.965,87.965,87.92,87.945,851399999.0
2009-07-30 14:30:00,87.95,88.17,87.86,88.17,1319000001.0
2009-07-30 14:31:00,88.18,88.21,88.145,88.155,1402200014.0
2009-07-30 14:32:00,88.155,88.155,88.08,88.08,922600002.0
2009-07-30 14:33:00,88.08,88.095,88.04,88.065,740800002.0
2009-07-30 14:34:00,88.07,88.115,88.03,88.115,922200005.0
2009-07-30 14:35:00,88.12,88.155,88.075,88.075,828600000.0
2009-07-30 14:36:00,88.08,88.095,88.035,88.045,992000001.0
2009-07-30 14:37:00,88.05,88.095,88.04,88.09,941400007.0
2009-07-30 14:38:00,88.085,88.1,88.065,88.065,854800006.0
2009-07-30 14:39:00,88.06,88.12,88.055,88.115,690600003.0
2009-07-30 14:40:00,88.12,88.15,88.07,88.08,955600003.0
2009-07-30 14:41:00,88.075,88.12,88.055,88.115,776800008.0
2009-07-30 14:42:00,88.115,88.125,88.065,88.11,672600001.0
2009-07-30 14:43:00,88.11,88.125,88.105,88.12,558600006.0
2009-07-30 14:44:00,88.12,88.18,88.12,88.175,714999998.0
2009-07-30 14:45:00,88.175,88.21,88.16,88.2,1069000009.0
2009-07-30 14:46:00,88.21,88.21,88.15,88.16,839600008.0
2009-07-30 14:47:00,88.18,88.195,88.18,88.195,902600015.0
2009-07-30 14:48:00,88.2,88.2,88.16,88.16,1242000021.0
2009-07-30 14:49:00,88.16,88.195,88.13,88.185,636200009.0
2009-07-30 14:50:00,88.185,88.205,88.18,88.2,1086600009.0
2009-07-30 14:51:00,88.2,88.235,88.195,88.215,1085800011.0
2009-07-30 14:52:00,88.215,88.225,88.185,88.205,830800021.0
2009-07-30 14:53:00,88.205,88.27,88.205,88.26,660200000.0
2009-07-30 14:54:00,88.26,88.295,88.26,88.275,1008200010.0
2009-07-30 14:55:00,88.275,88.32,88.255,88.295,865800016.0
2009-07-30 14:56:00,88.29,88.35,88.28,88.3,694400005.0
2009-07-30 14:57:00,88.295,88.345,88.29,88.295,826400011.0
2009-07-30 14:58:00,88.295,88.34,88.28,88.335,911800008.0
2009-07-30 14:59:00,88.335,88.365,88.33,88.345,743000007.0
2009-07-30 15:00:00,88.35,88.365,88.31,88.325,1074000008.0
2009-07-30 15:01:00,88.32,88.33,88.26,88.305,805800000.0
2009-07-30 15:02:00,88.3,88.31,88.215,88.215,926799998.0
2009-07-30 15:03:00,88.215,88.255,88.21,88.24,872600003.0
2009-07-30 15:04:00,88.245,88.28,88.24,88.265,613200001.0
2009-07-30 15:05:00,88.265,88.275,88.23,88.255,558200002.0
2009-07-30 15:06:00,88.24,88.33,88.24,88.325,1085600019.0
2009-07-30 15:07:00,88.325,88.395,88.32,88.35,756400006.0
2009-07-30 15:08:00,88.35,88.37,88.335,88.37,428200000.0
2009-07-30 15:09:00,88.37,88.395,88.355,88.385,411800001.0
2009-07-30 15:10:00,88.385,88.435,88.385,88.42,662200002.0
2009-07-30 15:11:00,88.42,88.455,88.41,88.42,696000007.0
2009-07-30 15:12:00,88.425,88.435,88.375,88.375,806200007.0
2009-07-30 15:13:00,88.375,88.375,88.335,88.36,728400008.0
2009-07-30 15:14:00,88.36,88.36,88.295,88.305,755600004.0
2009-07-30 15:15:00,88.3,88.345,88.3,88.345,911600017.0
2009-07-30 15:16:00,88.345,88.355,88.33,88.335,940200003.0
2009-07-30 15:17:00,88.335,88.345,88.32,88.34,793000008.0
2009-07-30 15:18:00,88.34,88.345,88.285,88.29,430400000.0
2009-07-30 15:19:00,88.29,88.3,88.27,88.27,728200000.0
2009-07-30 15:20:00,88.27,88.3,88.26,88.275,962000009.0
2009-07-30 15:21:00,88.275,88.28,88.255,88.265,443000002.0
2009-07-30 15:22:00,88.265,88.32,88.245,88.315,750999996.0
2009-07-30 15:23:00,88.31,88.32,88.27,88.275,1163200004.0
2009-07-30 15:24:00,88.275,88.295,88.275,88.285,146000000.0
2009-07-30 15:25:00,88.285,88.295,88.27,88.27,376000002.0
2009-07-30 15:26:00,88.27,88.285,88.265,88.28,731400003.0
2009-07-30 15:27:00,88.28,88.31,88.28,88.305,187400001.0
2009-07-30 15:28:00,88.305,88.31,88.225,88.225,992799998.0
2009-07-30 15:29:00,88.225,88.235,88.19,88.205,640999997.0
2009-07-30 15:30:00,88.205,88.23,88.18,88.2,1015000004.0
2009-07-30 15:31:00,88.205,88.215,88.1,88.1,859200003.0
2009-07-30 15:32:00,88.11,88.175,88.095,88.175,423000001.0
2009-07-30 15:33:00,88.175,88.235,88.155,88.165,502800000.0
2009-07-30 15:34:00,88.165,88.21,88.14,88.2,1097199998.0
2009-07-30 15:35:00,88.2,88.245,88.195,88.225,686000001.0
2009-07-30 15:36:00,88.22,88.25,88.205,88.205,849599998.0
2009-07-30 15:37:00,88.205,88.21,88.14,88.165,633800003.0
2009-07-30 15:38:00,88.165,88.23,88.15,88.185,775400003.0
2009-07-30 15:39:00,88.175,88.21,88.17,88.17,999600002.0
2009-07-30 15:40:00,88.17,88.17,88.115,88.165,964199999.0
2009-07-30 15:41:00,88.165,88.165,88.125,88.135,674199998.0
2009-07-30 15:42:00,88.135,88.15,88.11,88.11,1009399992.0
2009-07-30 15:43:00,88.105,88.115,88.085,88.095,1077999997.0
2009-07-30 15:44:00,88.095,88.13,88.085,88.125,859999997.0
2009-07-30 15:45:00,88.125,88.14,88.05,88.06,727199997.0
2009-07-30 15:46:00,88.065,88.065,87.93,87.93,745999997.0
2009-07-30 15:47:00,87.93,87.98,87.915,87.98,889000005.0
2009-07-30 15:48:00,87.975,88.0,87.975,87.99,771800000.0
2009-07-30 15:49:00,87.99,88.035,87.975,87.99,606600000.0
2009-07-30 15:50:00,87.995,88.105,87.99,88.095,482400001.0
2009-07-30 15:51:00,88.095,88.115,88.04,88.045,464800001.0
2009-07-30 15:52:00,88.05,88.085,88.035,88.085,699799999.0
2009-07-30 15:53:00,88.09,88.12,88.09,88.09,679799996.0
2009-07-30 15:54:00,88.09,88.125,88.085,88.125,573799996.0
2009-07-30 15:55:00,88.125,88.24,88.12,88.24,481000002.0
2009-07-30 15:56:00,88.235,88.265,88.2,88.225,331000001.0
2009-07-30 15:57:00,88.23,88.31,88.23,88.295,443600000.0
2009-07-30 15:58:00,88.295,88.345,88.295,88.305,438599999.0
2009-07-30 15:59:00,88.305,88.36,88.3,88.335,532800001.0
2009-07-30 16:00:00,88.335,88.38,88.335,88.34,927200004.0
2009-07-30 16:01:00,88.335,88.34,88.265,88.265,865399998.0
2009-07-30 16:02:00,88.265,88.28,88.235,88.25,645599999.0
2009-07-30 16:03:00,88.25,88.28,88.235,88.235,935799999.0
2009-07-30 16:04:00,88.235,88.245,88.2,88.235,452000002.0
2009-07-30 16:05:00,88.24,88.27,88.205,88.215,620800002.0
2009-07-30 16:06:00,88.22,88.3,88.215,88.3,502600009.0
2009-07-30 16:07:00,88.3,88.305,88.28,88.295,292400002.0
2009-07-30 16:08:00,88.295,88.335,88.28,88.335,289200000.0
2009-07-30 16:09:00,88.325,88.385,88.325,88.38,463800000.0
2009-07-30 16:10:00,88.385,88.395,88.3,88.32,653500002.0
2009-07-30 16:11:00,88.325,88.36,88.31,88.31,1011000008.0
2009-07-30 16:12:00,88.265,88.335,88.265,88.33,622999999.0
2009-07-30 16:13:00,88.34,88.375,88.335,88.345,326800000.0
2009-07-30 16:14:00,88.345,88.35,88.255,88.275,674600003.0
2009-07-30 16:15:00,88.26,88.285,88.22,88.23,366600000.0
2009-07-30 16:16:00,88.23,88.295,88.23,88.29,238800000.0
2009-07-30 16:17:00,88.285,88.315,88.27,88.275,367200000.0
2009-07-30 16:18:00,88.28,88.335,88.28,88.3,901600005.0
2009-07-30 16:19:00,88.3,88.305,88.225,88.275,773799999.0
2009-07-30 16:20:00,88.275,88.355,88.275,88.33,656000003.0
2009-07-30 16:21:00,88.335,88.335,88.225,88.255,890400003.0
2009-07-30 16:22:00,88.255,88.275,88.25,88.275,654600005.0
2009-07-30 16:23:00,88.275,88.28,88.235,88.235,927199992.0
2009-07-30 16:24:00,88.25,88.285,88.24,88.285,724200005.0
2009-07-30 16:25:00,88.285,88.29,88.255,88.26,634000001.0
2009-07-30 16:26:00,88.26,88.305,88.26,88.28,752200005.0
2009-07-30 16:27:00,88.28,88.32,88.28,88.305,967399998.0
2009-07-30 16:28:00,88.305,88.315,88.29,88.295,946000001.0
2009-07-30 16:29:00,88.295,88.32,88.295,88.315,847600004.0
2009-07-30 16:30:00,88.315,88.33,88.305,88.315,363800002.0
2009-07-30 16:31:00,88.32,88.37,88.32,88.36,277400002.0
2009-07-30 16:32:00,88.355,88.37,88.285,88.335,312800001.0
2009-07-30 16:33:00,88.33,88.405,88.33,88.4,491000006.0
2009-07-30 16:34:00,88.405,88.425,88.395,88.415,349100001.0
2009-07-30 16:35:00,88.415,88.445,88.4,88.435,549500001.0
2009-07-30 16:36:00,88.435,88.465,88.415,88.435,564400000.0
2009-07-30 16:37:00,88.435,88.445,88.41,88.425,342599999.0
2009-07-30 16:38:00,88.425,88.455,88.415,88.44,786000005.0
2009-07-30 16:39:00,88.44,88.445,88.395,88.4,895400006.0
2009-07-30 16:40:00,88.405,88.43,88.37,88.42,628800003.0
2009-07-30 16:41:00,88.42,88.42,88.365,88.4,513300001.0
2009-07-30 16:42:00,88.4,88.4,88.375,88.395,573200002.0
2009-07-30 16:43:00,88.395,88.405,88.36,88.365,529200002.0
2009-07-30 16:44:00,88.365,88.38,88.345,88.375,384000000.0
2009-07-30 16:45:00,88.375,88.38,88.35,88.375,692200002.0
2009-07-30 16:46:00,88.375,88.415,88.375,88.39,1044000000.0
2009-07-30 16:47:00,88.395,88.4,88.365,88.365,494399996.0
2009-07-30 16:48:00,88.365,88.385,88.35,88.37,793800006.0
2009-07-30 16:49:00,88.37,88.37,88.325,88.33,976799996.0
2009-07-30 16:50:00,88.33,88.365,88.315,88.335,816200001.0
2009-07-30 16:51:00,88.335,88.365,88.315,88.325,564200001.0
2009-07-30 16:52:00,88.325,88.365,88.31,88.36,351000000.0
2009-07-30 16:53:00,88.36,88.36,88.315,88.315,507600004.0
2009-07-30 16:54:00,88.315,88.32,88.275,88.3,685400007.0
2009-07-30 16:55:00,88.3,88.335,88.3,88.325,717999996.0
2009-07-30 16:56:00,88.325,88.36,88.315,88.33,941200011.0
2009-07-30 16:57:00,88.335,88.345,88.3,88.335,649199998.0
2009-07-30 16:58:00,88.33,88.34,88.28,88.295,432999999.0
2009-07-30 16:59:00,88.305,88.315,88.285,88.305,579400001.0
2009-07-30 17:00:00,88.295,88.315,88.285,88.3,543999999.0
2009-07-30 17:01:00,88.305,88.34,88.3,88.32,314000000.0
2009-07-30 17:02:00,88.32,88.325,88.28,88.285,376400001.0
2009-07-30 17:03:00,88.285,88.285,88.255,88.275,554800003.0
2009-07-30 17:04:00,88.275,88.32,88.27,88.32,846600002.0
2009-07-30 17:05:00,88.335,88.34,88.3,88.33,806200004.0
2009-07-30 17:06:00,88.34,88.38,88.335,88.365,832399998.0
2009-07-30 17:07:00,88.355,88.36,88.27,88.28,732600001.0
2009-07-30 17:08:00,88.295,88.325,88.285,88.305,607200001.0
2009-07-30 17:09:00,88.3,88.32,88.275,88.3,476600006.0
2009-07-30 17:10:00,88.3,88.34,88.295,88.335,713599997.0
2009-07-30 17:11:00,88.335,88.375,88.33,88.375,980200003.0
2009-07-30 17:12:00,88.37,88.38,88.32,88.33,848399997.0
2009-07-30 17:13:00,88.33,88.34,88.3,88.32,814599995.0
2009-07-30 17:14:00,88.32,88.355,88.315,88.355,507400001.0
2009-07-30 17:15:00,88.355,88.36,88.345,88.355,741400002.0
2009-07-30 17:16:00,88.355,88.38,88.355,88.365,513400002.0
2009-07-30 17:17:00,88.365,88.45,88.345,88.45,792000003.0
2009-07-30 17:18:00,88.45,88.46,88.41,88.425,831599999.0
2009-07-30 17:19:00,88.42,88.44,88.4,88.4,641200002.0
2009-07-30 17:20:00,88.4,88.405,88.355,88.37,521600000.0
2009-07-30 17:21:00,88.36,88.365,88.33,88.335,235600000.0
2009-07-30 17:22:00,88.335,88.335,88.305,88.31,357400002.0
2009-07-30 17:23:00,88.31,88.31,88.285,88.29,242600000.0
2009-07-30 17:24:00,88.295,88.36,88.295,88.36,312000000.0
2009-07-30 17:25:00,88.36,88.375,88.35,88.35,291200000.0
2009-07-30 17:26:00,88.355,88.385,88.355,88.385,284200000.0
2009-07-30 17:27:00,88.39,88.395,88.37,88.395,386800000.0
2009-07-30 17:28:00,88.39,88.405,88.38,88.4,317200000.0
2009-07-30 17:29:00,88.4,88.405,88.37,88.38,382000001.0
2009-07-30 17:30:00,88.385,88.405,88.375,88.4,188800000.0
2009-07-30 17:31:00,88.405,88.435,88.38,88.435,420800000.0
2009-07-30 17:32:00,88.435,88.44,88.41,88.42,262400000.0
2009-07-30 17:33:00,88.42,88.485,88.42,88.475,258400000.0
2009-07-30 17:34:00,88.47,88.475,88.415,88.43,296200000.0
2009-07-30 17:35:00,88.43,88.485,88.43,88.475,776800002.0
2009-07-30 17:36:00,88.48,88.5,88.475,88.475,473400000.0
2009-07-30 17:37:00,88.48,88.485,88.45,88.45,453800000.0
2009-07-30 17:38:00,88.45,88.485,88.45,88.48,324800002.0
2009-07-30 17:39:00,88.48,88.48,88.445,88.45,623600001.0
2009-07-30 17:40:00,88.445,88.45,88.43,88.43,437600001.0
2009-07-30 17:41:00,88.43,88.47,88.43,88.435,513599999.0
2009-07-30 17:42:00,88.44,88.44,88.42,88.43,470399999.0
2009-07-30 17:43:00,88.435,88.44,88.415,88.42,328400000.0
2009-07-30 17:44:00,88.42,88.42,88.38,88.395,419000000.0
2009-07-30 17:45:00,88.395,88.415,88.39,88.4,540400004.0
2009-07-30 17:46:00,88.41,88.435,88.4,88.43,633800003.0
2009-07-30 17:47:00,88.435,88.465,88.425,88.455,349000000.0
2009-07-30 17:48:00,88.45,88.455,88.405,88.435,260600000.0
2009-07-30 17:49:00,88.43,88.43,88.41,88.41,211600000.0
2009-07-30 17:50:00,88.415,88.415,88.375,88.385,196200000.0
2009-07-30 17:51:00,88.39,88.39,88.37,88.38,308400000.0
2009-07-30 17:52:00,88.375,88.395,88.355,88.39,462800001.0
2009-07-30 17:53:00,88.39,88.43,88.39,88.41,268000000.0
2009-07-30 17:54:00,88.41,88.435,88.36,88.4,620400003.0
2009-07-30 17:55:00,88.4,88.405,88.37,88.38,351400000.0
2009-07-30 17:56:00,88.375,88.42,88.37,88.41,418000002.0
2009-07-30 17:57:00,88.41,88.44,88.41,88.42,441000001.0
2009-07-30 17:58:00,88.42,88.44,88.415,88.44,343599995.0
2009-07-30 17:59:00,88.445,88.47,88.43,88.45,609800001.0
2009-07-30 18:00:00,88.455,88.455,88.43,88.435,435200000.0
2009-07-30 18:01:00,88.435,88.445,88.415,88.44,497600000.0
2009-07-30 18:02:00,88.445,88.475,88.445,88.455,533000002.0
2009-07-30 18:03:00,88.455,88.46,88.43,88.445,599600000.0
2009-07-30 18:04:00,88.445,88.45,88.415,88.425,746799997.0
2009-07-30 18:05:00,88.425,88.445,88.42,88.43,732800006.0
2009-07-30 18:06:00,88.425,88.43,88.395,88.395,642400000.0
2009-07-30 18:07:00,88.395,88.44,88.395,88.405,857800005.0
2009-07-30 18:08:00,88.405,88.425,88.385,88.415,743600002.0
2009-07-30 18:09:00,88.415,88.415,88.38,88.385,957600002.0
2009-07-30 18:10:00,88.385,88.395,88.37,88.39,924000010.0
2009-07-30 18:11:00,88.395,88.41,88.37,88.375,1267400006.0
2009-07-30 18:12:00,88.375,88.385,88.35,88.35,819600003.0
2009-07-30 18:13:00,88.355,88.355,88.335,88.335,297600003.0
2009-07-30 18:14:00,88.335,88.34,88.315,88.34,706000006.0
2009-07-30 18:15:00,88.34,88.385,88.34,88.385,433599997.0
2009-07-30 18:16:00,88.38,88.395,88.37,88.37,87200000.0
2009-07-30 18:17:00,88.375,88.375,88.335,88.35,373800005.0
2009-07-30 18:18:00,88.355,88.375,88.34,88.35,232200000.0
2009-07-30 18:19:00,88.345,88.42,88.345,88.42,332200000.0
2009-07-30 18:20:00,88.425,88.46,88.415,88.44,663200003.0
2009-07-30 18:21:00,88.435,88.46,88.43,88.455,391400001.0
2009-07-30 18:22:00,88.455,88.47,88.45,88.455,457000002.0
2009-07-30 18:23:00,88.46,88.46,88.44,88.44,547399998.0
2009-07-30 18:24:00,88.445,88.475,88.44,88.475,442999998.0
2009-07-30 18:25:00,88.47,88.475,88.46,88.475,284800002.0
2009-07-30 18:26:00,88.475,88.49,88.47,88.48,274600003.0
2009-07-30 18:27:00,88.48,88.49,88.455,88.455,209400000.0
2009-07-30 18:28:00,88.46,88.465,88.435,88.445,412399999.0
2009-07-30 18:29:00,88.445,88.52,88.435,88.51,882999997.0
2009-07-30 18:30:00,88.51,88.55,88.505,88.535,974000000.0
2009-07-30 18:31:00,88.535,88.55,88.52,88.52,848599999.0
2009-07-30 18:32:00,88.52,88.555,88.515,88.555,427399996.0
2009-07-30 18:33:00,88.555,88.57,88.555,88.56,641600003.0
2009-07-30 18:34:00,88.56,88.57,88.55,88.555,417600001.0
2009-07-30 18:35:00,88.56,88.56,88.54,88.54,179000000.0
2009-07-30 18:36:00,88.54,88.54,88.525,88.53,406600003.0
2009-07-30 18:37:00,88.525,88.535,88.505,88.505,754200006.0
2009-07-30 18:38:00,88.505,88.505,88.465,88.495,398800001.0
2009-07-30 18:39:00,88.5,88.52,88.495,88.52,347600003.0
2009-07-30 18:40:00,88.52,88.525,88.505,88.505,576600007.0
2009-07-30 18:41:00,88.51,88.525,88.505,88.525,353400008.0
2009-07-30 18:42:00,88.515,88.565,88.515,88.535,277799999.0
2009-07-30 18:43:00,88.535,88.555,88.535,88.555,116800002.0
2009-07-30 18:44:00,88.555,88.565,88.55,88.565,155200000.0
2009-07-30 18:45:00,88.58,88.59,88.575,88.59,120200000.0
2009-07-30 18:46:00,88.59,88.59,88.565,88.575,117200000.0
2009-07-30 18:47:00,88.565,88.58,88.555,88.555,114200000.0
2009-07-30 18:48:00,88.545,88.55,88.535,88.545,93800000.0
2009-07-30 18:49:00,88.545,88.58,88.545,88.58,156200000.0
2009-07-30 18:50:00,88.58,88.585,88.56,88.57,280000002.0
2009-07-30 18:51:00,88.57,88.575,88.54,88.545,349800004.0
2009-07-30 18:52:00,88.55,88.58,88.55,88.55,298600002.0
2009-07-30 18:53:00,88.56,88.56,88.52,88.525,433600002.0
2009-07-30 18:54:00,88.52,88.535,88.52,88.525,456200010.0
2009-07-30 18:55:00,88.525,88.54,88.52,88.54,762400013.0
2009-07-30 18:56:00,88.545,88.555,88.54,88.545,235400001.0
2009-07-30 18:57:00,88.54,88.55,88.52,88.525,304199998.0
2009-07-30 18:58:00,88.535,88.565,88.52,88.53,451000001.0
2009-07-30 18:59:00,88.53,88.535,88.485,88.485,520200007.0
2009-07-30 19:00:00,88.48,88.495,88.48,88.49,115200000.0
2009-07-30 19:01:00,88.49,88.52,88.335,88.34,835400007.0
2009-07-30 19:02:00,88.33,88.495,88.315,88.465,536700003.0
2009-07-30 19:03:00,88.465,88.48,88.44,88.45,315200000.0
2009-07-30 19:04:00,88.45,88.485,88.395,88.405,527800001.0
2009-07-30 19:05:00,88.405,88.48,88.375,88.455,377800000.0
2009-07-30 19:06:00,88.46,88.51,88.43,88.495,1165000005.0
2009-07-30 19:07:00,88.49,88.535,88.465,88.52,1272600002.0
2009-07-30 19:08:00,88.52,88.535,88.485,88.52,902800002.0
2009-07-30 19:09:00,88.52,88.525,88.505,88.505,970399996.0
2009-07-30 19:10:00,88.505,88.53,88.485,88.505,1138400002.0
2009-07-30 19:11:00,88.505,88.575,88.5,88.545,789000004.0
2009-07-30 19:12:00,88.545,88.585,88.54,88.56,581800010.0
2009-07-30 19:13:00,88.555,88.565,88.53,88.53,687000007.0
2009-07-30 19:14:00,88.53,88.53,88.465,88.47,534600004.0
2009-07-30 19:15:00,88.47,88.47,88.45,88.455,608600002.0
2009-07-30 19:16:00,88.445,88.485,88.44,88.46,534600004.0
2009-07-30 19:17:00,88.46,88.46,88.45,88.455,261800003.0
2009-07-30 19:18:00,88.455,88.47,88.425,88.47,503800002.0
2009-07-30 19:19:00,88.475,88.49,88.44,88.445,382800001.0
2009-07-30 19:20:00,88.445,88.49,88.445,88.48,367999996.0
2009-07-30 19:21:00,88.48,88.48,88.465,88.465,277200003.0
2009-07-30 19:22:00,88.465,88.47,88.43,88.44,654200005.0
2009-07-30 19:23:00,88.44,88.445,88.425,88.425,316600003.0
2009-07-30 19:24:00,88.43,88.43,88.39,88.42,564399999.0
2009-07-30 19:25:00,88.415,88.42,88.38,88.41,680000003.0
2009-07-30 19:26:00,88.405,88.42,88.365,88.42,993600001.0
2009-07-30 19:27:00,88.405,88.42,88.405,88.405,788800015.0
2009-07-30 19:28:00,88.41,88.42,88.405,88.405,544200009.0
2009-07-30 19:29:00,88.41,88.41,88.355,88.355,467199996.0
2009-07-30 19:30:00,88.355,88.405,88.35,88.405,738200011.0
2009-07-30 19:31:00,88.405,88.425,88.385,88.4,689200005.0
2009-07-30 19:32:00,88.4,88.42,88.395,88.415,703000001.0
2009-07-30 19:33:00,88.415,88.475,88.41,88.475,398600002.0
2009-07-30 19:34:00,88.475,88.48,88.435,88.445,595400000.0
2009-07-30 19:35:00,88.445,88.45,88.415,88.42,1021800015.0
2009-07-30 19:36:00,88.42,88.44,88.42,88.43,638000006.0
2009-07-30 19:37:00,88.43,88.435,88.4,88.4,511800012.0
2009-07-30 19:38:00,88.4,88.4,88.375,88.39,611999994.0
2009-07-30 19:39:00,88.395,88.4,88.37,88.4,603199998.0
2009-07-30 19:40:00,88.4,88.4,88.365,88.365,831800006.0
2009-07-30 19:41:00,88.365,88.43,88.365,88.43,727400003.0
2009-07-30 19:42:00,88.43,88.485,88.43,88.465,807000004.0
2009-07-30 19:43:00,88.465,88.475,88.43,88.435,668800009.0
2009-07-30 19:44:00,88.435,88.46,88.43,88.43,977200007.0
2009-07-30 19:45:00,88.44,88.455,88.39,88.4,449000003.0
2009-07-30 19:46:00,88.4,88.405,88.375,88.39,1126200008.0
2009-07-30 19:47:00,88.385,88.42,88.38,88.38,993800012.0
2009-07-30 19:48:00,88.38,88.42,88.38,88.41,857400013.0
2009-07-30 19:49:00,88.41,88.41,88.385,88.395,928800012.0
2009-07-30 19:50:00,88.395,88.425,88.395,88.425,649800009.0
2009-07-30 19:51:00,88.425,88.435,88.41,88.425,774399993.0
2009-07-30 19:52:00,88.425,88.435,88.41,88.415,559199998.0
2009-07-30 19:53:00,88.415,88.415,88.395,88.405,272000002.0
2009-07-30 19:54:00,88.405,88.43,88.4,88.43,205200001.0
2009-07-30 19:55:00,88.42,88.435,88.405,88.425,439599998.0
2009-07-30 19:56:00,88.425,88.43,88.41,88.41,177200000.0
2009-07-30 19:57:00,88.43,88.455,88.405,88.405,190200000.0
2009-07-30 19:58:00,88.405,88.42,88.395,88.395,156000000.0
2009-07-30 19:59:00,88.395,88.415,88.385,88.395,200000001.0
2009-07-30 20:00:00,88.405,88.425,88.385,88.385,216000000.0
2009-07-30 20:01:00,88.385,88.405,88.385,88.4,768000007.0
2009-07-30 20:02:00,88.405,88.415,88.405,88.415,231000000.0
2009-07-30 20:03:00,88.415,88.425,88.415,88.42,91600000.0
2009-07-30 20:04:00,88.42,88.445,88.42,88.435,286400002.0
2009-07-30 20:05:00,88.43,88.45,88.425,88.43,137800000.0
2009-07-30 20:06:00,88.43,88.445,88.425,88.435,124400001.0
2009-07-30 20:07:00,88.435,88.44,88.42,88.42,262199997.0
2009-07-30 20:08:00,88.42,88.42,88.4,88.42,623600000.0
2009-07-30 20:09:00,88.42,88.43,88.37,88.38,143600000.0
2009-07-30 20:10:00,88.375,88.375,88.36,88.37,645800002.0
2009-07-30 20:11:00,88.37,88.42,88.37,88.41,763600003.0
2009-07-30 20:12:00,88.41,88.41,88.36,88.36,245200001.0
2009-07-30 20:13:00,88.36,88.395,88.36,88.375,495600002.0
2009-07-30 20:14:00,88.38,88.38,88.335,88.345,721199994.0
2009-07-30 20:15:00,88.35,88.35,88.305,88.31,820599992.0
2009-07-30 20:16:00,88.31,88.33,88.31,88.325,627200008.0
2009-07-30 20:17:00,88.315,88.33,88.31,88.32,615000003.0
2009-07-30 20:18:00,88.325,88.33,88.31,88.32,499000001.0
2009-07-30 20:19:00,88.33,88.33,88.285,88.315,513200002.0
2009-07-30 20:20:00,88.315,88.315,88.28,88.295,660200004.0
2009-07-30 20:21:00,88.29,88.305,88.235,88.235,796400000.0
2009-07-30 20:22:00,88.235,88.265,88.22,88.265,853799993.0
2009-07-30 20:23:00,88.26,88.265,88.25,88.255,604200000.0
2009-07-30 20:24:00,88.255,88.315,88.255,88.315,538200001.0
2009-07-30 20:25:00,88.315,88.32,88.305,88.31,467999999.0
2009-07-30 20:26:00,88.305,88.315,88.285,88.295,370000002.0
2009-07-30 20:27:00,88.295,88.295,88.285,88.29,306200000.0
2009-07-30 20:28:00,88.29,88.32,88.29,88.31,397000000.0
2009-07-30 20:29:00,88.315,88.315,88.295,88.305,978799999.0
2009-07-30 20:30:00,88.305,88.31,88.3,88.31,457400003.0
2009-07-30 20:31:00,88.31,88.315,88.285,88.29,442799999.0
2009-07-30 20:32:00,88.3,88.3,88.29,88.3,270000000.0
2009-07-30 20:33:00,88.295,88.295,88.29,88.29,185200000.0
2009-07-30 20:34:00,88.29,88.295,88.29,88.29,430400001.0
2009-07-30 20:35:00,88.29,88.29,88.29,88.29,82800000.0
2009-07-30 20:36:00,88.29,88.3,88.28,88.28,223600001.0
2009-07-30 20:37:00,88.28,88.29,88.28,88.285,394000004.0
2009-07-30 20:38:00,88.29,88.31,88.285,88.29,316199999.0
2009-07-30 20:39:00,88.295,88.31,88.285,88.29,399600000.0
2009-07-30 20:40:00,88.29,88.3,88.29,88.3,87400000.0
2009-07-30 20:41:00,88.3,88.3,88.295,88.295,310799996.0
2009-07-30 20:42:00,88.295,88.305,88.29,88.295,678000010.0
2009-07-30 20:43:00,88.295,88.305,88.29,88.295,920600006.0
2009-07-30 20:44:00,88.295,88.31,88.295,88.31,464599997.0
2009-07-30 20:45:00,88.3,88.325,88.3,88.32,345800000.0
2009-07-30 20:46:00,88.32,88.33,88.305,88.315,540400002.0
2009-07-30 20:47:00,88.315,88.315,88.3,88.305,194199999.0
2009-07-30 20:48:00,88.305,88.305,88.28,88.29,244600002.0
2009-07-30 20:49:00,88.295,88.305,88.295,88.3,239800001.0
2009-07-30 20:50:00,88.3,88.3,88.28,88.28,411600000.0
2009-07-30 20:51:00,88.28,88.29,88.28,88.285,286000001.0
2009-07-30 20:52:00,88.285,88.295,88.27,88.27,512000003.0
2009-07-30 20:53:00,88.275,88.325,88.275,88.315,318400001.0
2009-07-30 20:54:00,88.315,88.32,88.305,88.315,354000000.0
2009-07-30 20:55:00,88.315,88.315,88.29,88.29,386000005.0
2009-07-30 20:56:00,88.29,88.29,88.28,88.285,416800002.0
2009-07-30 20:57:00,88.285,88.3,88.28,88.29,822200004.0
2009-07-30 20:58:00,88.29,88.3,88.29,88.295,436000000.0
2009-07-30 20:59:00,88.295,88.3,88.27,88.27,579000002.0
2009-07-30 21:00:00,88.27,88.295,88.26,88.28,982999998.0
2009-07-30 21:01:00,88.28,88.29,88.28,88.29,132400000.0
2009-07-30 21:02:00,88.295,88.31,88.29,88.305,499400002.0
2009-07-30 21:03:00,88.305,88.32,88.3,88.31,465400000.0
2009-07-30 21:04:00,88.31,88.32,88.275,88.28,566800001.0
2009-07-30 21:05:00,88.28,88.3,88.27,88.285,898800002.0
2009-07-30 21:06:00,88.28,88.29,88.28,88.28,363600004.0
2009-07-30 21:07:00,88.29,88.29,88.26,88.28,479800003.0
2009-07-30 21:08:00,88.275,88.285,88.24,88.245,310800000.0
2009-07-30 21:09:00,88.24,88.255,88.225,88.25,410400003.0
2009-07-30 21:10:00,88.25,88.265,88.25,88.265,339000000.0
2009-07-30 21:11:00,88.26,88.265,88.255,88.265,278200000.0
2009-07-30 21:12:00,88.265,88.27,88.25,88.25,423799998.0
2009-07-30 21:13:00,88.255,88.305,88.255,88.305,525000004.0
2009-07-30 21:14:00,88.29,88.32,88.28,88.295,954200003.0
2009-07-30 21:15:00,88.295,88.305,88.29,88.305,600799997.0
2009-07-30 21:16:00,88.305,88.31,88.29,88.29,516799999.0
2009-07-30 21:17:00,88.29,88.33,88.29,88.33,289200000.0
2009-07-30 21:18:00,88.32,88.335,88.3,88.33,592000004.0
2009-07-30 21:19:00,88.33,88.355,88.325,88.345,144200000.0
2009-07-30 21:20:00,88.355,88.395,88.34,88.395,306200002.0
2009-07-30 21:21:00,88.38,88.385,88.365,88.385,224200001.0
2009-07-30 21:22:00,88.375,88.38,88.32,88.355,723800004.0
2009-07-30 21:23:00,88.355,88.385,88.355,88.38,701800000.0
2009-07-30 21:24:00,88.375,88.375,88.36,88.36,567400002.0
2009-07-30 21:25:00,88.36,88.36,88.355,88.36,236400003.0
2009-07-30 21:26:00,88.36,88.365,88.34,88.345,179400000.0
2009-07-30 21:27:00,88.34,88.365,88.32,88.36,471000009.0
2009-07-30 21:28:00,88.36,88.375,88.36,88.36,191000001.0
2009-07-30 21:29:00,88.36,88.365,88.34,88.34,657600000.0
2009-07-30 21:30:00,88.34,88.35,88.315,88.315,372600003.0
2009-07-30 21:31:00,88.315,88.34,88.3,88.335,349800003.0
2009-07-30 21:32:00,88.335,88.345,88.33,88.345,269200001.0
2009-07-30 21:33:00,88.35,88.355,88.345,88.35,212199998.0
2009-07-30 21:34:00,88.345,88.355,88.305,88.305,558200012.0
2009-07-30 21:35:00,88.3,88.3,88.195,88.22,1356400013.0
2009-07-30 21:36:00,88.22,88.25,88.21,88.245,1379000006.0
2009-07-30 21:37:00,88.245,88.26,88.225,88.245,1146400018.0
2009-07-30 21:38:00,88.245,88.25,88.175,88.18,1190600010.0
2009-07-30 21:39:00,88.185,88.185,88.145,88.16,1115400003.0
2009-07-30 21:40:00,88.16,88.17,88.065,88.07,1199800014.0
2009-07-30 21:41:00,88.065,88.065,88.025,88.065,973800007.0
2009-07-30 21:42:00,88.065,88.095,88.035,88.035,1016000006.0
2009-07-30 21:43:00,88.03,88.045,87.995,88.005,807600006.0
2009-07-30 21:44:00,88.025,88.045,87.96,88.045,1063000005.0
2009-07-30 21:45:00,88.045,88.075,88.015,88.07,1043600005.0
2009-07-30 21:46:00,88.075,88.125,88.065,88.115,1339600006.0
2009-07-30 21:47:00,88.115,88.17,88.11,88.17,962000003.0
2009-07-30 21:48:00,88.17,88.19,88.125,88.14,753000003.0
2009-07-30 21:49:00,88.135,88.155,88.1,88.155,467000001.0
2009-07-30 21:50:00,88.155,88.25,88.155,88.245,797200001.0
2009-07-30 21:51:00,88.245,88.25,88.2,88.205,1067400004.0
2009-07-30 21:52:00,88.205,88.215,88.195,88.215,384400006.0
2009-07-30 21:53:00,88.215,88.215,88.155,88.155,634600008.0
2009-07-30 21:54:00,88.155,88.16,88.11,88.115,862000009.0
2009-07-30 21:55:00,88.11,88.115,88.035,88.065,1123200010.0
2009-07-30 21:56:00,88.065,88.075,88.04,88.055,1140800009.0
2009-07-30 21:57:00,88.055,88.055,87.995,88.035,1410200001.0
2009-07-30 21:58:00,88.045,88.045,88.025,88.03,463800000.0
2009-07-30 21:59:00,88.005,88.06,87.995,88.045,639600005.0
2009-07-30 22:00:00,88.045,88.055,88.01,88.01,460400003.0
2009-07-30 22:01:00,88.015,88.035,88.005,88.015,338400000.0
2009-07-30 22:02:00,88.015,88.04,88.01,88.04,253400000.0
2009-07-30 22:03:00,88.055,88.065,88.025,88.04,144200000.0
2009-07-30 22:04:00,88.065,88.065,88.04,88.055,138400000.0
2009-07-30 22:05:00,88.055,88.09,88.04,88.075,413200000.0
2009-07-30 22:06:00,88.065,88.125,88.065,88.12,391600000.0
2009-07-30 22:07:00,88.115,88.15,88.11,88.15,332800002.0
2009-07-30 22:08:00,88.165,88.185,88.115,88.12,395200000.0
2009-07-30 22:09:00,88.12,88.12,88.11,88.115,60800000.0
2009-07-30 22:10:00,88.125,88.145,88.125,88.135,106600000.0
2009-07-30 22:11:00,88.135,88.15,88.13,88.14,213600000.0
2009-07-30 22:12:00,88.14,88.16,88.125,88.14,184600000.0
2009-07-30 22:13:00,88.14,88.145,88.125,88.125,123400000.0
2009-07-30 22:14:00,88.125,88.145,88.125,88.135,424400001.0
2009-07-30 22:15:00,88.135,88.16,88.12,88.15,261400002.0
2009-07-30 22:16:00,88.155,88.16,88.145,88.16,32000000.0
2009-07-30 22:17:00,88.155,88.16,88.125,88.125,88800000.0
2009-07-30 22:18:00,88.125,88.125,88.1,88.1,76000000.0
2009-07-30 22:19:00,88.09,88.11,88.065,88.065,361200000.0
2009-07-30 22:20:00,88.06,88.09,88.045,88.045,302000000.0
2009-07-30 22:21:00,88.045,88.045,88.03,88.03,43200000.0
2009-07-30 22:22:00,88.035,88.045,88.035,88.04,75600000.0
2009-07-30 22:23:00,88.04,88.04,88.035,88.04,109600000.0
2009-07-30 22:24:00,88.04,88.04,88.035,88.035,31600000.0
2009-07-30 22:25:00,88.035,88.045,88.035,88.045,25200000.0
2009-07-30 22:26:00,88.045,88.055,88.045,88.055,79200000.0
2009-07-30 22:27:00,88.055,88.06,88.05,88.06,54400000.0
2009-07-30 22:28:00,88.06,88.06,88.06,88.06,16000000.0
2009-07-30 22:29:00,88.06,88.08,88.055,88.055,332400003.0
2009-07-30 22:30:00,88.06,88.07,88.05,88.06,440000001.0
2009-07-30 22:31:00,88.065,88.065,88.055,88.06,102000000.0
2009-07-30 22:32:00,88.06,88.06,88.045,88.045,18400000.0
2009-07-30 22:33:00,88.05,88.055,88.045,88.045,112400000.0
2009-07-30 22:34:00,88.045,88.055,88.045,88.055,30400000.0
2009-07-30 22:35:00,88.05,88.055,88.0,88.005,232400000.0
2009-07-30 22:36:00,88.005,88.02,88.005,88.02,114200000.0
2009-07-30 22:37:00,88.025,88.045,88.015,88.03,151600000.0
2009-07-30 22:38:00,88.03,88.035,88.01,88.025,144000000.0
2009-07-30 22:39:00,88.025,88.065,88.025,88.065,312400000.0
2009-07-30 22:40:00,88.065,88.075,88.06,88.065,242400000.0
2009-07-30 22:41:00,88.07,88.09,88.07,88.075,77600001.0
2009-07-30 22:42:00,88.075,88.085,88.075,88.08,114200001.0
2009-07-30 22:43:00,88.095,88.1,88.085,88.085,165399999.0
2009-07-30 22:44:00,88.085,88.095,88.07,88.095,185000001.0
2009-07-30 22:45:00,88.09,88.165,88.09,88.15,464600003.0
2009-07-30 22:46:00,88.155,88.19,88.15,88.175,336200001.0
2009-07-30 22:47:00,88.175,88.19,88.16,88.185,230000000.0
2009-07-30 22:48:00,88.185,88.225,88.18,88.195,421600002.0
2009-07-30 22:49:00,88.21,88.21,88.185,88.195,92800000.0
2009-07-30 22:50:00,88.195,88.2,88.185,88.19,105600000.0
2009-07-30 22:51:00,88.19,88.19,88.18,88.185,78200000.0
2009-07-30 22:52:00,88.175,88.175,88.155,88.16,190000000.0
2009-07-30 22:53:00,88.165,88.165,88.165,88.165,46400000.0
2009-07-30 22:54:00,88.175,88.18,88.16,88.16,230600000.0
2009-07-30 22:55:00,88.165,88.175,88.155,88.17,216600000.0
2009-07-30 22:56:00,88.16,88.16,88.15,88.16,41000000.0
2009-07-30 22:57:00,88.16,88.18,88.145,88.175,325600000.0
2009-07-30 22:58:00,88.175,88.19,88.17,88.175,272800001.0
2009-07-30 22:59:00,88.19,88.2,88.18,88.185,176800000.0
2009-07-30 23:00:00,88.175,88.185,88.175,88.185,73800001.0
2009-07-30 23:01:00,88.18,88.225,88.165,88.185,47800000.0
2009-07-30 23:02:00,88.18,88.225,88.18,88.225,36000000.0
2009-07-30 23:03:00,88.235,88.235,88.165,88.175,72600000.0
2009-07-30 23:04:00,88.175,88.2,88.165,88.19,260000000.0
2009-07-30 23:05:00,88.19,88.205,88.165,88.165,171200000.0
2009-07-30 23:06:00,88.18,88.22,88.18,88.22,26400000.0
2009-07-30 23:07:00,88.215,88.215,88.215,88.215,20400000.0
2009-07-30 23:08:00,88.215,88.225,88.18,88.21,291999999.0
2009-07-30 23:09:00,88.205,88.235,88.205,88.225,165400000.0
2009-07-30 23:10:00,88.225,88.235,88.21,88.21,228400002.0
2009-07-30 23:11:00,88.205,88.205,88.11,88.155,180000002.0
2009-07-30 23:12:00,88.15,88.165,88.115,88.16,273200003.0
2009-07-30 23:13:00,88.16,88.21,88.155,88.2,310200004.0
2009-07-30 23:14:00,88.2,88.22,88.19,88.19,250600006.0
2009-07-30 23:15:00,88.195,88.2,88.195,88.2,46800000.0
2009-07-30 23:16:00,88.2,88.2,88.195,88.195,8000000.0
2009-07-30 23:17:00,88.195,88.195,88.17,88.19,245399998.0
2009-07-30 23:18:00,88.19,88.19,88.175,88.175,50800000.0
2009-07-30 23:19:00,88.18,88.18,88.18,88.18,40000000.0
2009-07-30 23:20:00,88.18,88.19,88.18,88.185,12800000.0
2009-07-30 23:21:00,88.18,88.185,88.18,88.185,33400000.0
2009-07-30 23:22:00,88.18,88.2,88.18,88.19,74400001.0
2009-07-30 23:23:00,88.15,88.195,88.15,88.19,198400006.0
2009-07-30 23:24:00,88.19,88.19,88.19,88.19,98400000.0
2009-07-30 23:25:00,88.19,88.19,88.18,88.18,63199998.0
2009-07-30 23:26:00,88.18,88.18,88.18,88.18,7600000.0
2009-07-30 23:27:00,88.18,88.18,88.14,88.17,30600000.0
2009-07-30 23:28:00,88.18,88.18,88.165,88.165,17800000.0
2009-07-30 23:29:00,88.15,88.15,88.15,88.15,8400000.0
2009-07-30 23:30:00,88.15,88.165,88.15,88.165,35200000.0
2009-07-30 23:31:00,88.155,88.175,88.145,88.155,278000000.0
2009-07-30 23:32:00,88.155,88.155,88.155,88.155,3200000.0
2009-07-30 23:33:00,88.15,88.15,88.145,88.145,212600000.0
2009-07-30 23:34:00,88.145,88.145,88.145,88.145,16800000.0
2009-07-30 23:35:00,88.145,88.145,88.14,88.14,50400000.0
2009-07-30 23:36:00,88.14,88.14,88.14,88.14,3200000.0
2009-07-30 23:37:00,88.14,88.14,88.135,88.135,32800000.0
2009-07-30 23:38:00,88.111,88.115,88.11,88.115,9600000.0
2009-07-30 23:39:00,88.135,88.135,88.135,88.135,9600000.0
2009-07-30 23:40:00,88.13,88.165,88.1,88.165,277600002.0
2009-07-30 23:41:00,88.165,88.17,88.125,88.14,48000000.0
2009-07-30 23:42:00,88.14,88.175,88.14,88.175,57200000.0
2009-07-30 23:43:00,88.175,88.175,88.175,88.175,3200000.0
2009-07-30 23:44:00,88.175,88.175,88.17,88.17,12800000.0
2009-07-30 23:45:00,88.17,88.17,88.14,88.14,67600001.0
2009-07-30 23:46:00,88.145,88.145,88.145,88.145,6400000.0
2009-07-30 23:47:00,88.12,88.12,88.117,88.117,54800000.0
2009-07-30 23:48:00,88.145,88.16,88.135,88.16,54800000.0
2009-07-30 23:49:00,88.155,88.155,88.12,88.145,99600002.0
2009-07-30 23:50:00,88.145,88.145,88.085,88.125,114400002.0
2009-07-30 23:51:00,88.115,88.13,88.115,88.125,37200000.0
2009-07-30 23:52:00,88.12,88.13,88.115,88.12,48800000.0
2009-07-30 23:53:00,88.075,88.095,88.075,88.095,56000000.0
2009-07-30 23:54:00,88.085,88.105,88.065,88.075,132800003.0
2009-07-30 23:55:00,88.085,88.095,88.08,88.08,67200000.0
2009-07-30 23:56:00,88.08,88.085,88.08,88.08,30400000.0
2009-07-30 23:57:00,88.061,88.061,88.056,88.056,170200002.0
2009-07-30 23:58:00,88.047,88.057,88.047,88.057,170200002.0
2009-07-30 23:59:00,88.075,88.075,88.035,88.035,170200002.0
2009-07-31 00:00:00,88.035,88.08,88.03,88.045,452400008.0
2009-07-31 00:01:00,88.04,88.065,88.04,88.05,178800002.0
2009-07-31 00:02:00,88.055,88.055,88.05,88.05,45200000.0
2009-07-31 00:03:00,88.05,88.05,88.05,88.05,31600000.0
2009-07-31 00:04:00,88.05,88.05,88.045,88.045,54000001.0
2009-07-31 00:05:00,88.045,88.055,88.045,88.045,485599998.0
2009-07-31 00:06:00,88.045,88.05,88.045,88.05,108199999.0
2009-07-31 00:07:00,88.05,88.075,88.05,88.075,201000000.0
2009-07-31 00:08:00,88.05,88.07,88.05,88.065,223600000.0
2009-07-31 00:09:00,88.07,88.07,88.035,88.045,25600000.0
2009-07-31 00:10:00,88.045,88.06,88.045,88.06,56200000.0
2009-07-31 00:11:00,88.05,88.05,88.05,88.05,3400000.0
2009-07-31 00:12:00,88.045,88.07,88.045,88.05,46200001.0
2009-07-31 00:13:00,88.06,88.08,88.06,88.07,136799999.0
2009-07-31 00:14:00,88.06,88.06,88.05,88.05,19400000.0
2009-07-31 00:15:00,88.065,88.08,88.065,88.075,32000000.0
2009-07-31 00:16:00,88.08,88.08,88.065,88.075,108800000.0
2009-07-31 00:17:00,88.075,88.08,88.06,88.08,151599999.0
2009-07-31 00:18:00,88.08,88.08,88.07,88.07,9600000.0
2009-07-31 00:19:00,88.06,88.07,88.055,88.07,40400000.0
2009-07-31 00:20:00,88.06,88.07,88.06,88.07,138800000.0
2009-07-31 00:21:00,88.043,88.047,88.042,88.042,16800000.0
2009-07-31 00:22:00,88.05,88.05,88.05,88.05,16800000.0
2009-07-31 00:23:00,88.055,88.07,88.055,88.065,299400001.0
2009-07-31 00:24:00,88.07,88.07,88.06,88.07,78000001.0
2009-07-31 00:25:00,88.06,88.065,88.06,88.06,126000000.0
2009-07-31 00:26:00,88.06,88.06,88.055,88.055,161600000.0
2009-07-31 00:27:00,88.06,88.06,88.035,88.04,173000003.0
2009-07-31 00:28:00,88.04,88.05,88.03,88.03,159400002.0
2009-07-31 00:29:00,88.035,88.05,88.035,88.04,36000000.0
2009-07-31 00:30:00,88.06,88.09,88.05,88.08,120000000.0
2009-07-31 00:31:00,88.06,88.07,88.06,88.07,88400000.0
2009-07-31 00:32:00,88.075,88.09,88.06,88.07,148800000.0
2009-07-31 00:33:00,88.06,88.08,88.05,88.055,93600001.0
2009-07-31 00:34:00,88.065,88.08,88.06,88.06,83200000.0
2009-07-31 00:35:00,88.08,88.08,88.065,88.07,107200000.0
2009-07-31 00:36:00,88.08,88.08,88.06,88.07,193600000.0
2009-07-31 00:37:00,88.07,88.08,88.07,88.07,123200000.0
2009-07-31 00:38:00,88.07,88.08,88.07,88.08,160400000.0
2009-07-31 00:39:00,88.085,88.09,88.08,88.08,75200000.0
2009-07-31 00:40:00,88.085,88.1,88.08,88.1,96000000.0
2009-07-31 00:41:00,88.1,88.1,88.08,88.08,89600000.0
2009-07-31 00:42:00,88.085,88.09,88.08,88.08,38400000.0
2009-07-31 00:43:00,88.08,88.085,88.065,88.065,73200000.0
2009-07-31 00:44:00,88.065,88.065,88.055,88.06,38000000.0
2009-07-31 00:45:00,88.07,88.08,88.05,88.05,172800001.0
2009-07-31 00:46:00,88.07,88.07,88.04,88.04,93200000.0
2009-07-31 00:47:00,88.04,88.04,88.04,88.04,80000000.0
2009-07-31 00:48:00,88.045,88.055,88.045,88.055,76400002.0
2009-07-31 00:49:00,88.038,88.043,88.036,88.042,5200000.0
2009-07-31 00:50:00,88.055,88.055,88.055,88.055,5200000.0
2009-07-31 00:51:00,88.055,88.07,88.05,88.055,99200000.0
2009-07-31 00:52:00,88.06,88.065,88.05,88.05,61600000.0
2009-07-31 00:53:00,88.05,88.05,88.04,88.04,43200000.0
2009-07-31 00:54:00,88.04,88.04,88.04,88.04,60000000.0
2009-07-31 00:55:00,88.045,88.085,88.045,88.085,281199999.0
2009-07-31 00:56:00,88.085,88.085,88.055,88.07,179600000.0
2009-07-31 00:57:00,88.075,88.08,88.06,88.065,130000000.0
2009-07-31 00:58:00,88.065,88.08,88.055,88.065,228800002.0
2009-07-31 00:59:00,88.06,88.13,88.04,88.13,457599999.0
2009-07-31 01:00:00,88.125,88.125,88.075,88.09,464400005.0
2009-07-31 01:01:00,88.09,88.1,88.075,88.075,284800002.0
2009-07-31 01:02:00,88.075,88.075,88.075,88.075,21200001.0
2009-07-31 01:03:00,88.085,88.095,88.075,88.09,178000000.0
2009-07-31 01:04:00,88.09,88.1,88.06,88.06,264400000.0
2009-07-31 01:05:00,88.07,88.07,88.04,88.04,171400000.0
2009-07-31 01:06:00,88.05,88.05,88.02,88.02,315600000.0
2009-07-31 01:07:00,88.02,88.02,88.01,88.02,146000000.0
2009-07-31 01:08:00,88.015,88.015,88.01,88.015,78800000.0
2009-07-31 01:09:00,88.02,88.03,88.01,88.02,165800000.0
2009-07-31 01:10:00,88.02,88.03,88.02,88.03,98000000.0
2009-07-31 01:11:00,88.04,88.045,88.04,88.045,85200000.0
2009-07-31 01:12:00,88.045,88.05,88.04,88.05,62000000.0
2009-07-31 01:13:00,88.05,88.08,88.05,88.065,60800000.0
2009-07-31 01:14:00,88.065,88.09,88.065,88.065,88400000.0
2009-07-31 01:15:00,88.06,88.06,88.06,88.06,36400000.0
2009-07-31 01:16:00,88.06,88.06,88.06,88.06,22000000.0
2009-07-31 01:17:00,88.06,88.06,88.055,88.06,49200000.0
2009-07-31 01:18:00,88.07,88.09,88.065,88.08,118800000.0
2009-07-31 01:19:00,88.09,88.095,88.07,88.095,173600000.0
2009-07-31 01:20:00,88.105,88.115,88.085,88.1,282800000.0
2009-07-31 01:21:00,88.095,88.095,88.07,88.07,84400000.0
2009-07-31 01:22:00,88.07,88.075,88.07,88.075,54400000.0
2009-07-31 01:23:00,88.075,88.08,88.07,88.07,24000000.0
2009-07-31 01:24:00,88.07,88.07,88.05,88.05,105400000.0
2009-07-31 01:25:00,88.05,88.06,88.05,88.06,79200000.0
2009-07-31 01:26:00,88.06,88.06,88.06,88.06,36400000.0
2009-07-31 01:27:00,88.055,88.085,88.055,88.075,110400000.0
2009-07-31 01:28:00,88.08,88.09,88.075,88.075,123200000.0
2009-07-31 01:29:00,88.075,88.08,88.075,88.08,36800000.0
2009-07-31 01:30:00,88.09,88.12,88.085,88.12,199600000.0
2009-07-31 01:31:00,88.12,88.12,88.105,88.105,215200000.0
2009-07-31 01:32:00,88.11,88.145,88.11,88.13,219200000.0
2009-07-31 01:33:00,88.125,88.155,88.125,88.155,130800000.0
2009-07-31 01:34:00,88.155,88.16,88.14,88.16,100000000.0
2009-07-31 01:35:00,88.16,88.185,88.16,88.185,107800000.0
2009-07-31 01:36:00,88.18,88.2,88.18,88.19,140400000.0
2009-07-31 01:37:00,88.19,88.19,88.175,88.18,80000000.0
2009-07-31 01:38:00,88.185,88.19,88.18,88.185,155000000.0
2009-07-31 01:39:00,88.18,88.185,88.18,88.185,25000000.0
2009-07-31 01:40:00,88.185,88.195,88.185,88.195,50000000.0
2009-07-31 01:41:00,88.195,88.22,88.195,88.22,243000000.0
2009-07-31 01:42:00,88.225,88.225,88.215,88.22,45400000.0
2009-07-31 01:43:00,88.225,88.23,88.215,88.22,121200000.0
2009-07-31 01:44:00,88.22,88.225,88.215,88.225,37200000.0
2009-07-31 01:45:00,88.225,88.235,88.22,88.235,103600000.0
2009-07-31 01:46:00,88.235,88.24,88.23,88.24,64400000.0
2009-07-31 01:47:00,88.24,88.25,88.24,88.245,117799999.0
2009-07-31 01:48:00,88.235,88.265,88.235,88.265,332600003.0
2009-07-31 01:49:00,88.27,88.27,88.245,88.27,211200000.0
2009-07-31 01:50:00,88.265,88.265,88.265,88.265,60199999.0
2009-07-31 01:51:00,88.265,88.265,88.255,88.26,89400000.0
2009-07-31 01:52:00,88.26,88.265,88.245,88.25,293200000.0
2009-07-31 01:53:00,88.245,88.255,88.245,88.25,166400000.0
2009-07-31 01:54:00,88.255,88.255,88.23,88.235,111200000.0
2009-07-31 01:55:00,88.23,88.255,88.23,88.255,182800000.0
2009-07-31 01:56:00,88.255,88.255,88.245,88.245,152400000.0
2009-07-31 01:57:00,88.245,88.25,88.235,88.235,93200000.0
2009-07-31 01:58:00,88.24,88.24,88.235,88.24,20400000.0
2009-07-31 01:59:00,88.235,88.235,88.22,88.22,113400000.0
2009-07-31 02:00:00,88.225,88.225,88.195,88.225,96600000.0
2009-07-31 02:01:00,88.22,88.24,88.22,88.23,154000000.0
2009-07-31 02:02:00,88.23,88.235,88.22,88.225,62400000.0
2009-07-31 02:03:00,88.225,88.225,88.18,88.18,101400000.0
2009-07-31 02:04:00,88.175,88.19,88.14,88.14,254000000.0
2009-07-31 02:05:00,88.14,88.15,88.125,88.14,235600000.0
2009-07-31 02:06:00,88.135,88.135,88.095,88.125,86200000.0
2009-07-31 02:07:00,88.1,88.13,88.1,88.13,103200000.0
2009-07-31 02:08:00,88.135,88.14,88.11,88.14,167400000.0
2009-07-31 02:09:00,88.13,88.15,88.13,88.13,159000000.0
2009-07-31 02:10:00,88.125,88.13,88.115,88.125,85700000.0
2009-07-31 02:11:00,88.12,88.135,88.12,88.135,61600000.0
2009-07-31 02:12:00,88.135,88.145,88.135,88.145,158600000.0
2009-07-31 02:13:00,88.145,88.145,88.125,88.135,122600000.0
2009-07-31 02:14:00,88.14,88.16,88.135,88.15,97200000.0
2009-07-31 02:15:00,88.15,88.16,88.15,88.155,59000000.0
2009-07-31 02:16:00,88.155,88.155,88.155,88.155,23200000.0
2009-07-31 02:17:00,88.16,88.16,88.15,88.15,63600000.0
2009-07-31 02:18:00,88.15,88.15,88.135,88.135,58800000.0
2009-07-31 02:19:00,88.135,88.14,88.13,88.13,71200000.0
2009-07-31 02:20:00,88.13,88.13,88.13,88.13,38600000.0
2009-07-31 02:21:00,88.125,88.125,88.125,88.125,26800000.0
2009-07-31 02:22:00,88.125,88.125,88.12,88.12,54600000.0
2009-07-31 02:23:00,88.12,88.12,88.1,88.11,81600000.0
2009-07-31 02:24:00,88.105,88.11,88.105,88.11,36600000.0
2009-07-31 02:25:00,88.11,88.11,88.085,88.085,51200000.0
2009-07-31 02:26:00,88.095,88.115,88.09,88.11,168600000.0
2009-07-31 02:27:00,88.11,88.13,88.11,88.11,152600000.0
2009-07-31 02:28:00,88.11,88.11,88.105,88.105,95000000.0
2009-07-31 02:29:00,88.105,88.13,88.105,88.12,224600000.0
2009-07-31 02:30:00,88.12,88.12,88.095,88.095,114600000.0
2009-07-31 02:31:00,88.1,88.105,88.08,88.09,307800000.0
2009-07-31 02:32:00,88.09,88.115,88.08,88.115,262000000.0
2009-07-31 02:33:00,88.115,88.14,88.115,88.135,88400000.0
2009-07-31 02:34:00,88.145,88.15,88.13,88.145,86600000.0
2009-07-31 02:35:00,88.145,88.15,88.125,88.135,133800000.0
2009-07-31 02:36:00,88.13,88.13,88.105,88.12,227200000.0
2009-07-31 02:37:00,88.12,88.125,88.115,88.115,191600000.0
2009-07-31 02:38:00,88.115,88.115,88.095,88.095,148200000.0
2009-07-31 02:39:00,88.1,88.105,88.1,88.105,41600000.0
2009-07-31 02:40:00,88.11,88.115,88.105,88.105,183000000.0
2009-07-31 02:41:00,88.105,88.115,88.085,88.095,202800000.0
2009-07-31 02:42:00,88.095,88.1,88.095,88.095,55800000.0
2009-07-31 02:43:00,88.095,88.115,88.095,88.1,247800000.0
2009-07-31 02:44:00,88.1,88.13,88.095,88.12,224600000.0
2009-07-31 02:45:00,88.115,88.12,88.09,88.11,207400000.0
2009-07-31 02:46:00,88.11,88.12,88.11,88.12,114200000.0
2009-07-31 02:47:00,88.125,88.14,88.125,88.14,33600000.0
2009-07-31 02:48:00,88.14,88.175,88.14,88.17,75200000.0
2009-07-31 02:49:00,88.17,88.17,88.15,88.17,97600000.0
2009-07-31 02:50:00,88.175,88.175,88.175,88.175,35400000.0
2009-07-31 02:51:00,88.175,88.175,88.175,88.175,38600000.0
2009-07-31 02:52:00,88.175,88.175,88.16,88.16,86800000.0
2009-07-31 02:53:00,88.165,88.185,88.16,88.165,144000000.0
2009-07-31 02:54:00,88.17,88.205,88.16,88.185,400400000.0
2009-07-31 02:55:00,88.185,88.19,88.17,88.19,250800000.0
2009-07-31 02:56:00,88.19,88.19,88.17,88.18,117000000.0
2009-07-31 02:57:00,88.175,88.175,88.17,88.175,146200000.0
2009-07-31 02:58:00,88.18,88.225,88.175,88.225,129600000.0
2009-07-31 02:59:00,88.225,88.285,88.225,88.285,460199999.0
2009-07-31 03:00:00,88.28,88.295,88.275,88.29,259200000.0
2009-07-31 03:01:00,88.29,88.29,88.255,88.265,342200001.0
2009-07-31 03:02:00,88.265,88.265,88.24,88.24,69600000.0
2009-07-31 03:03:00,88.24,88.24,88.23,88.23,132000000.0
2009-07-31 03:04:00,88.24,88.25,88.215,88.24,125200000.0
2009-07-31 03:05:00,88.245,88.245,88.225,88.225,146000000.0
2009-07-31 03:06:00,88.235,88.24,88.22,88.22,88200000.0
2009-07-31 03:07:00,88.215,88.23,88.215,88.225,44800000.0
2009-07-31 03:08:00,88.22,88.225,88.205,88.205,64000000.0
2009-07-31 03:09:00,88.21,88.21,88.205,88.21,32000000.0
2009-07-31 03:10:00,88.21,88.21,88.195,88.2,121800000.0
2009-07-31 03:11:00,88.2,88.205,88.195,88.195,120200000.0
2009-07-31 03:12:00,88.195,88.205,88.18,88.195,147200000.0
2009-07-31 03:13:00,88.19,88.205,88.185,88.195,347800000.0
2009-07-31 03:14:00,88.195,88.215,88.195,88.21,297800000.0
2009-07-31 03:15:00,88.21,88.215,88.2,88.205,48600000.0
2009-07-31 03:16:00,88.195,88.235,88.195,88.225,306400000.0
2009-07-31 03:17:00,88.225,88.225,88.195,88.215,313400000.0
2009-07-31 03:18:00,88.215,88.225,88.19,88.19,337800000.0
2009-07-31 03:19:00,88.19,88.19,88.16,88.185,315000000.0
2009-07-31 03:20:00,88.185,88.195,88.185,88.19,163800000.0
2009-07-31 03:21:00,88.195,88.205,88.19,88.205,263600000.0
2009-07-31 03:22:00,88.205,88.22,88.195,88.215,274600000.0
2009-07-31 03:23:00,88.215,88.225,88.2,88.215,414600001.0
2009-07-31 03:24:00,88.215,88.225,88.2,88.205,487600000.0
2009-07-31 03:25:00,88.2,88.215,88.18,88.18,194200000.0
2009-07-31 03:26:00,88.18,88.18,88.155,88.16,369600000.0
2009-07-31 03:27:00,88.16,88.19,88.16,88.18,386400000.0
2009-07-31 03:28:00,88.185,88.195,88.185,88.19,233600000.0
2009-07-31 03:29:00,88.19,88.2,88.19,88.2,152400000.0
2009-07-31 03:30:00,88.18,88.185,88.16,88.175,292800000.0
2009-07-31 03:31:00,88.17,88.19,88.155,88.165,225800000.0
2009-07-31 03:32:00,88.155,88.165,88.135,88.165,232800000.0
2009-07-31 03:33:00,88.155,88.17,88.15,88.155,204000000.0
2009-07-31 03:34:00,88.155,88.155,88.09,88.115,191400001.0
2009-07-31 03:35:00,88.115,88.14,88.105,88.13,313600000.0
2009-07-31 03:36:00,88.13,88.145,88.12,88.125,203800000.0
2009-07-31 03:37:00,88.125,88.125,88.095,88.095,209200000.0
2009-07-31 03:38:00,88.09,88.12,88.085,88.115,177600000.0
2009-07-31 03:39:00,88.115,88.12,88.1,88.105,253200000.0
2009-07-31 03:40:00,88.105,88.135,88.105,88.13,266800000.0
2009-07-31 03:41:00,88.14,88.155,88.13,88.15,175000000.0
2009-07-31 03:42:00,88.135,88.145,88.11,88.115,281200000.0
2009-07-31 03:43:00,88.115,88.125,88.105,88.105,124000000.0
2009-07-31 03:44:00,88.105,88.115,88.105,88.11,64400000.0
2009-07-31 03:45:00,88.11,88.125,88.105,88.125,105000000.0
2009-07-31 03:46:00,88.13,88.135,88.095,88.095,162599998.0
2009-07-31 03:47:00,88.095,88.12,88.09,88.1,270000000.0
2009-07-31 03:48:00,88.12,88.13,88.115,88.125,244400000.0
2009-07-31 03:49:00,88.13,88.14,88.11,88.11,180600000.0
2009-07-31 03:50:00,88.115,88.16,88.11,88.16,99000000.0
2009-07-31 03:51:00,88.155,88.16,88.14,88.16,129200000.0
2009-07-31 03:52:00,88.16,88.16,88.15,88.16,76600000.0
2009-07-31 03:53:00,88.16,88.18,88.16,88.17,128600000.0
2009-07-31 03:54:00,88.165,88.18,88.145,88.165,179400000.0
2009-07-31 03:55:00,88.16,88.165,88.13,88.155,344000000.0
2009-07-31 03:56:00,88.16,88.175,88.15,88.16,160200000.0
2009-07-31 03:57:00,88.16,88.175,88.155,88.175,122000000.0
2009-07-31 03:58:00,88.17,88.19,88.17,88.185,32200000.0
2009-07-31 03:59:00,88.185,88.185,88.15,88.17,270000001.0
2009-07-31 04:00:00,88.175,88.185,88.17,88.17,105000000.0
2009-07-31 04:01:00,88.165,88.165,88.135,88.14,297200000.0
2009-07-31 04:02:00,88.14,88.155,88.135,88.145,369000000.0
2009-07-31 04:03:00,88.15,88.165,88.145,88.16,110600000.0
2009-07-31 04:04:00,88.16,88.165,88.16,88.165,115600000.0
2009-07-31 04:05:00,88.165,88.165,88.145,88.145,86400000.0
2009-07-31 04:06:00,88.145,88.16,88.145,88.16,202400000.0
2009-07-31 04:07:00,88.16,88.165,88.145,88.145,333000000.0
2009-07-31 04:08:00,88.145,88.145,88.13,88.135,241600001.0
2009-07-31 04:09:00,88.14,88.14,88.125,88.14,453600000.0
2009-07-31 04:10:00,88.14,88.145,88.13,88.14,225600000.0
2009-07-31 04:11:00,88.14,88.16,88.13,88.13,167800000.0
2009-07-31 04:12:00,88.13,88.135,88.13,88.13,157000000.0
2009-07-31 04:13:00,88.13,88.13,88.12,88.125,237200000.0
2009-07-31 04:14:00,88.125,88.125,88.105,88.11,334400000.0
2009-07-31 04:15:00,88.11,88.12,88.11,88.115,95600000.0
2009-07-31 04:16:00,88.11,88.115,88.105,88.105,234200001.0
2009-07-31 04:17:00,88.105,88.105,88.09,88.1,238799998.0
2009-07-31 04:18:00,88.1,88.1,88.09,88.09,315200000.0
2009-07-31 04:19:00,88.09,88.115,88.085,88.105,269199997.0
2009-07-31 04:20:00,88.105,88.115,88.09,88.105,450800001.0
2009-07-31 04:21:00,88.105,88.105,88.105,88.105,32200000.0
2009-07-31 04:22:00,88.1,88.1,88.09,88.095,74000000.0
2009-07-31 04:23:00,88.095,88.095,88.09,88.095,75400000.0
2009-07-31 04:24:00,88.095,88.1,88.095,88.1,88600000.0
2009-07-31 04:25:00,88.1,88.1,88.085,88.095,63200000.0
2009-07-31 04:26:00,88.095,88.1,88.09,88.09,88200000.0
2009-07-31 04:27:00,88.09,88.095,88.09,88.09,48000000.0
2009-07-31 04:28:00,88.09,88.095,88.075,88.095,626600006.0
2009-07-31 04:29:00,88.095,88.105,88.095,88.1,221000000.0
2009-07-31 04:30:00,88.105,88.115,88.105,88.105,151999999.0
2009-07-31 04:31:00,88.105,88.11,88.095,88.095,113000000.0
2009-07-31 04:32:00,88.1,88.11,88.095,88.11,93000000.0
2009-07-31 04:33:00,88.11,88.115,88.11,88.11,41400000.0
2009-07-31 04:34:00,88.11,88.12,88.11,88.115,107000000.0
2009-07-31 04:35:00,88.12,88.13,88.115,88.12,97600000.0
2009-07-31 04:36:00,88.125,88.14,88.125,88.14,162200000.0
2009-07-31 04:37:00,88.135,88.145,88.125,88.145,126400000.0
2009-07-31 04:38:00,88.135,88.165,88.13,88.165,224399999.0
2009-07-31 04:39:00,88.16,88.165,88.155,88.165,92600000.0
2009-07-31 04:40:00,88.18,88.19,88.175,88.175,196999998.0
2009-07-31 04:41:00,88.175,88.19,88.175,88.19,122799999.0
2009-07-31 04:42:00,88.19,88.2,88.19,88.19,239399999.0
2009-07-31 04:43:00,88.19,88.2,88.185,88.2,374600000.0
2009-07-31 04:44:00,88.2,88.21,88.2,88.21,90400000.0
2009-07-31 04:45:00,88.21,88.22,88.21,88.22,131800000.0
2009-07-31 04:46:00,88.22,88.22,88.19,88.19,146200000.0
2009-07-31 04:47:00,88.19,88.19,88.16,88.175,383799998.0
2009-07-31 04:48:00,88.18,88.185,88.175,88.175,158200001.0
2009-07-31 04:49:00,88.175,88.185,88.175,88.185,56400000.0
2009-07-31 04:50:00,88.18,88.18,88.155,88.155,92200000.0
2009-07-31 04:51:00,88.155,88.155,88.14,88.145,237400002.0
2009-07-31 04:52:00,88.145,88.15,88.14,88.15,466200003.0
2009-07-31 04:53:00,88.15,88.175,88.145,88.175,269600000.0
2009-07-31 04:54:00,88.185,88.19,88.17,88.17,181600000.0
2009-07-31 04:55:00,88.17,88.18,88.145,88.145,244200000.0
2009-07-31 04:56:00,88.145,88.17,88.145,88.16,314200000.0
2009-07-31 04:57:00,88.16,88.175,88.16,88.16,331600004.0
2009-07-31 04:58:00,88.16,88.16,88.145,88.145,212999999.0
2009-07-31 04:59:00,88.15,88.175,88.15,88.175,247200000.0
2009-07-31 05:00:00,88.175,88.185,88.17,88.18,192399998.0
2009-07-31 05:01:00,88.18,88.18,88.16,88.165,131800000.0
2009-07-31 05:02:00,88.165,88.18,88.165,88.18,141400000.0
2009-07-31 05:03:00,88.185,88.185,88.165,88.17,95000000.0
2009-07-31 05:04:00,88.17,88.175,88.165,88.165,340199997.0
2009-07-31 05:05:00,88.145,88.145,88.135,88.135,32000000.0
2009-07-31 05:06:00,88.14,88.14,88.13,88.135,92400000.0
2009-07-31 05:07:00,88.135,88.14,88.13,88.14,140600000.0
2009-07-31 05:08:00,88.13,88.15,88.13,88.14,112400000.0
2009-07-31 05:09:00,88.145,88.145,88.14,88.14,58600000.0
2009-07-31 05:10:00,88.145,88.145,88.135,88.14,76000000.0
2009-07-31 05:11:00,88.13,88.13,88.125,88.125,123400000.0
2009-07-31 05:12:00,88.13,88.14,88.11,88.11,234000000.0
2009-07-31 05:13:00,88.12,88.13,88.11,88.13,429599999.0
2009-07-31 05:14:00,88.125,88.145,88.125,88.145,236400000.0
2009-07-31 05:15:00,88.145,88.145,88.14,88.145,84599999.0
2009-07-31 05:16:00,88.145,88.145,88.135,88.145,270200000.0
2009-07-31 05:17:00,88.145,88.145,88.135,88.135,168600000.0
2009-07-31 05:18:00,88.135,88.145,88.135,88.135,108400000.0
2009-07-31 05:19:00,88.135,88.145,88.135,88.145,162200001.0
2009-07-31 05:20:00,88.145,88.16,88.145,88.155,138000000.0
2009-07-31 05:21:00,88.155,88.155,88.14,88.145,42600000.0
2009-07-31 05:22:00,88.145,88.145,88.145,88.145,105400000.0
2009-07-31 05:23:00,88.145,88.17,88.145,88.155,131200000.0
2009-07-31 05:24:00,88.155,88.18,88.155,88.175,244200000.0
2009-07-31 05:25:00,88.175,88.18,88.165,88.175,177800000.0
2009-07-31 05:26:00,88.175,88.175,88.175,88.175,18000000.0
2009-07-31 05:27:00,88.18,88.18,88.175,88.18,15600000.0
2009-07-31 05:28:00,88.175,88.185,88.175,88.175,180200001.0
2009-07-31 05:29:00,88.175,88.175,88.165,88.165,167200002.0
2009-07-31 05:30:00,88.17,88.17,88.155,88.16,198800000.0
2009-07-31 05:31:00,88.16,88.16,88.16,88.16,84400000.0
2009-07-31 05:32:00,88.16,88.165,88.15,88.15,123000000.0
2009-07-31 05:33:00,88.155,88.155,88.15,88.155,75800000.0
2009-07-31 05:34:00,88.155,88.155,88.155,88.155,24600000.0
2009-07-31 05:35:00,88.15,88.155,88.15,88.15,89000000.0
2009-07-31 05:36:00,88.155,88.16,88.155,88.16,40600000.0
2009-07-31 05:37:00,88.16,88.16,88.15,88.16,236799999.0
2009-07-31 05:38:00,88.17,88.175,88.17,88.17,86800000.0
2009-07-31 05:39:00,88.17,88.17,88.155,88.165,109400000.0
2009-07-31 05:40:00,88.165,88.21,88.165,88.21,147000000.0
2009-07-31 05:41:00,88.225,88.225,88.215,88.215,54400000.0
2009-07-31 05:42:00,88.23,88.26,88.23,88.24,129400001.0
2009-07-31 05:43:00,88.24,88.25,88.23,88.245,130000000.0
2009-07-31 05:44:00,88.24,88.24,88.235,88.24,44600000.0
2009-07-31 05:45:00,88.24,88.25,88.24,88.25,121600000.0
2009-07-31 05:46:00,88.25,88.275,88.25,88.27,215400000.0
2009-07-31 05:47:00,88.26,88.285,88.26,88.285,181200001.0
2009-07-31 05:48:00,88.285,88.285,88.255,88.26,217600001.0
2009-07-31 05:49:00,88.26,88.265,88.24,88.24,147400000.0
2009-07-31 05:50:00,88.25,88.25,88.24,88.25,116000000.0
2009-07-31 05:51:00,88.25,88.255,88.25,88.25,124000000.0
2009-07-31 05:52:00,88.25,88.26,88.24,88.245,252400000.0
2009-07-31 05:53:00,88.245,88.26,88.235,88.245,382600000.0
2009-07-31 05:54:00,88.245,88.245,88.235,88.245,115600000.0
2009-07-31 05:55:00,88.24,88.24,88.23,88.23,173000000.0
2009-07-31 05:56:00,88.23,88.24,88.225,88.235,200400000.0
2009-07-31 05:57:00,88.235,88.245,88.235,88.24,86200000.0
2009-07-31 05:58:00,88.235,88.235,88.225,88.225,52200000.0
2009-07-31 05:59:00,88.225,88.255,88.225,88.245,141800000.0
2009-07-31 06:00:00,88.245,88.245,88.225,88.23,114000000.0
2009-07-31 06:01:00,88.23,88.235,88.225,88.235,96800000.0
2009-07-31 06:02:00,88.23,88.235,88.23,88.23,81800000.0
2009-07-31 06:03:00,88.225,88.225,88.22,88.22,70400000.0
2009-07-31 06:04:00,88.22,88.22,88.215,88.215,91000000.0
2009-07-31 06:05:00,88.215,88.235,88.215,88.23,200600000.0
2009-07-31 06:06:00,88.23,88.265,88.23,88.265,281400000.0
2009-07-31 06:07:00,88.27,88.285,88.27,88.275,230600000.0
2009-07-31 06:08:00,88.275,88.275,88.245,88.26,242800000.0
2009-07-31 06:09:00,88.26,88.265,88.25,88.26,155000000.0
2009-07-31 06:10:00,88.26,88.26,88.255,88.255,45400000.0
2009-07-31 06:11:00,88.265,88.27,88.235,88.235,440600000.0
2009-07-31 06:12:00,88.235,88.265,88.23,88.255,751399998.0
2009-07-31 06:13:00,88.255,88.285,88.25,88.275,232000000.0
2009-07-31 06:14:00,88.28,88.3,88.26,88.27,206800000.0
2009-07-31 06:15:00,88.265,88.28,88.255,88.275,142800000.0
2009-07-31 06:16:00,88.285,88.3,88.28,88.3,77600000.0
2009-07-31 06:17:00,88.3,88.3,88.285,88.29,62000000.0
2009-07-31 06:18:00,88.29,88.305,88.29,88.3,194000001.0
2009-07-31 06:19:00,88.3,88.3,88.275,88.29,118800000.0
2009-07-31 06:20:00,88.295,88.3,88.29,88.3,18000000.0
2009-07-31 06:21:00,88.3,88.3,88.265,88.265,149400001.0
2009-07-31 06:22:00,88.27,88.305,88.27,88.3,106400000.0
2009-07-31 06:23:00,88.285,88.29,88.28,88.28,86000000.0
2009-07-31 06:24:00,88.28,88.3,88.275,88.295,137200000.0
2009-07-31 06:25:00,88.275,88.275,88.275,88.275,29400000.0
2009-07-31 06:26:00,88.275,88.33,88.275,88.3,245600000.0
2009-07-31 06:27:00,88.305,88.31,88.285,88.29,131200000.0
2009-07-31 06:28:00,88.29,88.315,88.265,88.295,459200001.0
2009-07-31 06:29:00,88.295,88.3,88.295,88.295,71000000.0
2009-07-31 06:30:00,88.29,88.295,88.275,88.295,145600000.0
2009-07-31 06:31:00,88.29,88.29,88.275,88.285,161200000.0
2009-07-31 06:32:00,88.285,88.305,88.285,88.3,55600001.0
2009-07-31 06:33:00,88.295,88.305,88.29,88.29,106000000.0
2009-07-31 06:34:00,88.29,88.29,88.285,88.285,60800000.0
2009-07-31 06:35:00,88.285,88.29,88.28,88.285,80800000.0
2009-07-31 06:36:00,88.28,88.29,88.275,88.275,175600000.0
2009-07-31 06:37:00,88.28,88.28,88.27,88.27,156400000.0
2009-07-31 06:38:00,88.27,88.275,88.26,88.265,304400000.0
2009-07-31 06:39:00,88.265,88.265,88.225,88.235,137800001.0
2009-07-31 06:40:00,88.235,88.235,88.225,88.225,74800000.0
2009-07-31 06:41:00,88.235,88.24,88.225,88.24,159400000.0
2009-07-31 06:42:00,88.235,88.25,88.235,88.245,101600000.0
2009-07-31 06:43:00,88.245,88.245,88.245,88.245,8200000.0
2009-07-31 06:44:00,88.24,88.245,88.23,88.235,125600000.0
2009-07-31 06:45:00,88.24,88.255,88.235,88.245,118800000.0
2009-07-31 06:46:00,88.245,88.255,88.245,88.25,139600000.0
2009-07-31 06:47:00,88.245,88.25,88.23,88.23,134800000.0
2009-07-31 06:48:00,88.23,88.23,88.21,88.21,270600000.0
2009-07-31 06:49:00,88.215,88.23,88.215,88.23,258000000.0
2009-07-31 06:50:00,88.23,88.24,88.23,88.235,258000000.0
2009-07-31 06:51:00,88.23,88.24,88.23,88.235,127400000.0
2009-07-31 06:52:00,88.235,88.235,88.215,88.225,460600000.0
2009-07-31 06:53:00,88.225,88.235,88.215,88.22,257800001.0
2009-07-31 06:54:00,88.22,88.22,88.22,88.22,96800000.0
2009-07-31 06:55:00,88.225,88.235,88.225,88.23,254200002.0
2009-07-31 06:56:00,88.23,88.27,88.225,88.255,367800004.0
2009-07-31 06:57:00,88.255,88.265,88.255,88.265,61000001.0
2009-07-31 06:58:00,88.27,88.285,88.265,88.285,140400001.0
2009-07-31 06:59:00,88.28,88.285,88.275,88.275,103600000.0
2009-07-31 07:00:00,88.275,88.275,88.275,88.275,20000000.0
2009-07-31 07:01:00,88.275,88.285,88.27,88.275,130800000.0
2009-07-31 07:02:00,88.275,88.295,88.275,88.295,82400000.0
2009-07-31 07:03:00,88.295,88.305,88.275,88.295,188200000.0
2009-07-31 07:04:00,88.295,88.405,88.295,88.405,547000002.0
2009-07-31 07:05:00,88.395,88.405,88.38,88.4,221399999.0
2009-07-31 07:06:00,88.4,88.425,88.39,88.395,309600000.0
2009-07-31 07:07:00,88.395,88.435,88.38,88.43,636800005.0
2009-07-31 07:08:00,88.43,88.475,88.42,88.435,444199998.0
2009-07-31 07:09:00,88.43,88.45,88.42,88.45,263200000.0
2009-07-31 07:10:00,88.45,88.47,88.435,88.445,274400001.0
2009-07-31 07:11:00,88.45,88.455,88.43,88.435,180600000.0
2009-07-31 07:12:00,88.435,88.45,88.435,88.445,120800000.0
2009-07-31 07:13:00,88.445,88.445,88.42,88.43,171600001.0
2009-07-31 07:14:00,88.425,88.43,88.405,88.425,155200001.0
2009-07-31 07:15:00,88.41,88.435,88.41,88.42,253000000.0
2009-07-31 07:16:00,88.42,88.42,88.385,88.405,182200000.0
2009-07-31 07:17:00,88.405,88.405,88.37,88.37,245000000.0
2009-07-31 07:18:00,88.37,88.37,88.365,88.365,28800000.0
2009-07-31 07:19:00,88.365,88.375,88.365,88.365,131200000.0
2009-07-31 07:20:00,88.365,88.365,88.335,88.34,267600000.0
2009-07-31 07:21:00,88.34,88.35,88.325,88.335,358000000.0
2009-07-31 07:22:00,88.325,88.355,88.325,88.35,151400001.0
2009-07-31 07:23:00,88.35,88.375,88.345,88.37,153200000.0
2009-07-31 07:24:00,88.37,88.37,88.36,88.36,28800000.0
2009-07-31 07:25:00,88.36,88.385,88.345,88.345,300000000.0
2009-07-31 07:26:00,88.355,88.355,88.34,88.35,193800000.0
2009-07-31 07:27:00,88.355,88.365,88.355,88.365,67200000.0
2009-07-31 07:28:00,88.35,88.37,88.35,88.365,151800000.0
2009-07-31 07:29:00,88.365,88.37,88.36,88.365,226600001.0
2009-07-31 07:30:00,88.36,88.38,88.36,88.365,76200000.0
2009-07-31 07:31:00,88.355,88.375,88.355,88.375,49200000.0
2009-07-31 07:32:00,88.375,88.375,88.355,88.36,126200000.0
2009-07-31 07:33:00,88.355,88.355,88.35,88.35,16000000.0
2009-07-31 07:34:00,88.355,88.36,88.355,88.355,63800000.0
2009-07-31 07:35:00,88.355,88.355,88.33,88.335,200800000.0
2009-07-31 07:36:00,88.335,88.365,88.335,88.35,102400000.0
2009-07-31 07:37:00,88.35,88.36,88.345,88.35,207600001.0
2009-07-31 07:38:00,88.35,88.355,88.35,88.355,105200000.0
2009-07-31 07:39:00,88.355,88.355,88.345,88.35,149000000.0
2009-07-31 07:40:00,88.35,88.35,88.345,88.345,87200000.0
2009-07-31 07:41:00,88.345,88.35,88.345,88.345,36000000.0
2009-07-31 07:42:00,88.345,88.365,88.345,88.345,95000000.0
2009-07-31 07:43:00,88.345,88.345,88.335,88.335,116400001.0
2009-07-31 07:44:00,88.335,88.335,88.325,88.33,163799999.0
2009-07-31 07:45:00,88.33,88.34,88.33,88.33,218600000.0
2009-07-31 07:46:00,88.335,88.345,88.33,88.335,175800002.0
2009-07-31 07:47:00,88.335,88.345,88.33,88.34,179400000.0
2009-07-31 07:48:00,88.35,88.35,88.33,88.33,130000000.0
2009-07-31 07:49:00,88.325,88.325,88.305,88.32,157200000.0
2009-07-31 07:50:00,88.32,88.32,88.305,88.31,52000000.0
2009-07-31 07:51:00,88.315,88.33,88.315,88.33,109000000.0
2009-07-31 07:52:00,88.33,88.33,88.305,88.305,93000000.0
2009-07-31 07:53:00,88.305,88.305,88.3,88.3,38800000.0
2009-07-31 07:54:00,88.3,88.3,88.295,88.295,96400000.0
2009-07-31 07:55:00,88.295,88.3,88.285,88.285,312600001.0
2009-07-31 07:56:00,88.29,88.29,88.275,88.29,101000000.0
2009-07-31 07:57:00,88.295,88.295,88.245,88.26,181600001.0
2009-07-31 07:58:00,88.275,88.305,88.27,88.28,213199998.0
2009-07-31 07:59:00,88.28,88.29,88.275,88.29,46000000.0
2009-07-31 08:00:00,88.29,88.325,88.27,88.325,288200000.0
2009-07-31 08:01:00,88.32,88.32,88.235,88.24,356999999.0
2009-07-31 08:02:00,88.235,88.24,88.215,88.225,348999999.0
2009-07-31 08:03:00,88.225,88.225,88.22,88.22,189999999.0
2009-07-31 08:04:00,88.22,88.23,88.215,88.22,289600000.0
2009-07-31 08:05:00,88.215,88.23,88.21,88.23,376000000.0
2009-07-31 08:06:00,88.23,88.23,88.15,88.17,468000000.0
2009-07-31 08:07:00,88.17,88.175,88.15,88.17,250800000.0
2009-07-31 08:08:00,88.17,88.18,88.165,88.17,274800000.0
2009-07-31 08:09:00,88.17,88.17,88.135,88.14,162599999.0
2009-07-31 08:10:00,88.14,88.185,88.14,88.17,173000000.0
2009-07-31 08:11:00,88.18,88.19,88.17,88.175,200400000.0
2009-07-31 08:12:00,88.18,88.22,88.18,88.22,256600000.0
2009-07-31 08:13:00,88.235,88.275,88.235,88.275,235000000.0
2009-07-31 08:14:00,88.28,88.29,88.265,88.27,307800000.0
2009-07-31 08:15:00,88.265,88.285,88.265,88.28,152400000.0
2009-07-31 08:16:00,88.28,88.3,88.28,88.295,152800000.0
2009-07-31 08:17:00,88.305,88.325,88.28,88.325,359400000.0
2009-07-31 08:18:00,88.32,88.32,88.3,88.305,200400000.0
2009-07-31 08:19:00,88.3,88.3,88.245,88.255,285800001.0
2009-07-31 08:20:00,88.26,88.295,88.25,88.285,342800000.0
2009-07-31 08:21:00,88.285,88.295,88.285,88.29,111800000.0
2009-07-31 08:22:00,88.29,88.29,88.265,88.275,271600000.0
2009-07-31 08:23:00,88.275,88.295,88.275,88.29,205800000.0
2009-07-31 08:24:00,88.29,88.315,88.285,88.31,176400000.0
2009-07-31 08:25:00,88.315,88.315,88.26,88.28,307000000.0
2009-07-31 08:26:00,88.285,88.29,88.285,88.29,39800000.0
2009-07-31 08:27:00,88.29,88.29,88.275,88.285,140800000.0
2009-07-31 08:28:00,88.285,88.3,88.265,88.265,183400000.0
2009-07-31 08:29:00,88.265,88.27,88.25,88.25,77800000.0
2009-07-31 08:30:00,88.25,88.265,88.25,88.265,191400000.0
2009-07-31 08:31:00,88.275,88.295,88.255,88.275,389800000.0
2009-07-31 08:32:00,88.27,88.27,88.215,88.225,164000000.0
2009-07-31 08:33:00,88.225,88.25,88.21,88.24,383800000.0
2009-07-31 08:34:00,88.24,88.24,88.225,88.23,328000000.0
2009-07-31 08:35:00,88.23,88.23,88.195,88.205,264200000.0
2009-07-31 08:36:00,88.21,88.225,88.2,88.21,272800000.0
2009-07-31 08:37:00,88.21,88.225,88.21,88.215,121200000.0
2009-07-31 08:38:00,88.215,88.24,88.215,88.225,286000001.0
2009-07-31 08:39:00,88.225,88.23,88.165,88.175,246600000.0
2009-07-31 08:40:00,88.175,88.21,88.17,88.2,236400000.0
2009-07-31 08:41:00,88.2,88.225,88.2,88.22,481400000.0
2009-07-31 08:42:00,88.22,88.23,88.19,88.21,343000001.0
2009-07-31 08:43:00,88.22,88.235,88.215,88.22,249800000.0
2009-07-31 08:44:00,88.22,88.23,88.22,88.22,200600000.0
2009-07-31 08:45:00,88.215,88.22,88.205,88.22,116800000.0
2009-07-31 08:46:00,88.22,88.225,88.22,88.225,96200000.0
2009-07-31 08:47:00,88.225,88.25,88.22,88.23,240199999.0
2009-07-31 08:48:00,88.23,88.23,88.21,88.21,260600000.0
2009-07-31 08:49:00,88.21,88.22,88.18,88.18,372000000.0
2009-07-31 08:50:00,88.195,88.22,88.195,88.215,342200000.0
2009-07-31 08:51:00,88.22,88.245,88.205,88.225,492600000.0
2009-07-31 08:52:00,88.225,88.245,88.22,88.245,91400000.0
2009-07-31 08:53:00,88.255,88.255,88.21,88.225,346000000.0
2009-07-31 08:54:00,88.225,88.225,88.21,88.21,280799999.0
2009-07-31 08:55:00,88.21,88.21,88.175,88.185,324000000.0
2009-07-31 08:56:00,88.185,88.19,88.17,88.18,364000000.0
2009-07-31 08:57:00,88.18,88.235,88.175,88.225,255600000.0
2009-07-31 08:58:00,88.235,88.25,88.235,88.245,121800000.0
2009-07-31 08:59:00,88.245,88.25,88.2,88.205,237200000.0
2009-07-31 09:00:00,88.205,88.205,88.17,88.175,755200002.0
2009-07-31 09:01:00,88.17,88.195,88.165,88.18,253800000.0
2009-07-31 09:02:00,88.18,88.19,88.175,88.185,83200000.0
2009-07-31 09:03:00,88.18,88.195,88.16,88.195,360200000.0
2009-07-31 09:04:00,88.19,88.205,88.17,88.205,278800001.0
2009-07-31 09:05:00,88.205,88.22,88.19,88.22,176800000.0
2009-07-31 09:06:00,88.22,88.245,88.195,88.245,455600001.0
2009-07-31 09:07:00,88.245,88.245,88.165,88.21,446400000.0
2009-07-31 09:08:00,88.21,88.225,88.2,88.2,131200000.0
2009-07-31 09:09:00,88.2,88.215,88.175,88.215,451000001.0
2009-07-31 09:10:00,88.22,88.225,88.17,88.22,450600001.0
2009-07-31 09:11:00,88.22,88.22,88.19,88.22,376200000.0
2009-07-31 09:12:00,88.225,88.225,88.195,88.195,347400000.0
2009-07-31 09:13:00,88.195,88.21,88.175,88.18,509800000.0
2009-07-31 09:14:00,88.18,88.205,88.18,88.2,397200000.0
2009-07-31 09:15:00,88.205,88.255,88.205,88.25,409799998.0
2009-07-31 09:16:00,88.255,88.26,88.185,88.205,397799999.0
2009-07-31 09:17:00,88.205,88.205,88.17,88.185,237600000.0
2009-07-31 09:18:00,88.185,88.22,88.18,88.22,213800000.0
2009-07-31 09:19:00,88.22,88.26,88.215,88.215,435999999.0
2009-07-31 09:20:00,88.215,88.225,88.185,88.2,446000003.0
2009-07-31 09:21:00,88.21,88.21,88.125,88.125,620000001.0
2009-07-31 09:22:00,88.13,88.13,88.11,88.12,403800001.0
2009-07-31 09:23:00,88.12,88.155,88.1,88.155,349200000.0
2009-07-31 09:24:00,88.155,88.215,88.15,88.16,368200000.0
2009-07-31 09:25:00,88.16,88.235,88.16,88.235,467200000.0
2009-07-31 09:26:00,88.235,88.25,88.21,88.21,465600000.0
2009-07-31 09:27:00,88.21,88.265,88.21,88.24,455800001.0
2009-07-31 09:28:00,88.245,88.25,88.21,88.215,294200000.0
2009-07-31 09:29:00,88.22,88.24,88.15,88.15,130850000.0
2009-07-31 09:30:00,88.14,88.23,88.14,88.2,263200000.0
2009-07-31 09:31:00,88.2,88.22,88.2,88.205,189000000.0
2009-07-31 09:32:00,88.205,88.205,88.175,88.2,176200000.0
2009-07-31 09:33:00,88.205,88.225,88.17,88.17,92800000.0
2009-07-31 09:34:00,88.17,88.205,88.16,88.19,105400000.0
2009-07-31 09:35:00,88.2,88.2,88.175,88.18,175600000.0
2009-07-31 09:36:00,88.18,88.29,88.18,88.29,300000000.0
2009-07-31 09:37:00,88.29,88.355,88.25,88.355,481000000.0
2009-07-31 09:38:00,88.355,88.37,88.335,88.365,290400000.0
2009-07-31 09:39:00,88.375,88.39,88.34,88.35,224000000.0
2009-07-31 09:40:00,88.355,88.365,88.33,88.335,312200000.0
2009-07-31 09:41:00,88.335,88.4,88.335,88.38,300400000.0
2009-07-31 09:42:00,88.385,88.405,88.37,88.405,170800000.0
2009-07-31 09:43:00,88.405,88.465,88.405,88.455,211600000.0
2009-07-31 09:44:00,88.455,88.49,88.445,88.48,299600000.0
2009-07-31 09:45:00,88.485,88.515,88.485,88.505,213000000.0
2009-07-31 09:46:00,88.51,88.515,88.48,88.5,173200000.0
2009-07-31 09:47:00,88.5,88.515,88.49,88.49,211400000.0
2009-07-31 09:48:00,88.495,88.505,88.495,88.5,122400000.0
2009-07-31 09:49:00,88.5,88.505,88.495,88.495,127000000.0
2009-07-31 09:50:00,88.49,88.495,88.455,88.48,248000000.0
2009-07-31 09:51:00,88.48,88.5,88.46,88.47,231200000.0
2009-07-31 09:52:00,88.465,88.525,88.455,88.51,172400000.0
2009-07-31 09:53:00,88.51,88.545,88.505,88.52,221400000.0
2009-07-31 09:54:00,88.52,88.54,88.475,88.515,389600000.0
2009-07-31 09:55:00,88.515,88.54,88.505,88.505,294000000.0
2009-07-31 09:56:00,88.505,88.515,88.5,88.51,78200000.0
2009-07-31 09:57:00,88.505,88.52,88.495,88.5,182600000.0
2009-07-31 09:58:00,88.505,88.52,88.495,88.515,234400000.0
2009-07-31 09:59:00,88.515,88.53,88.455,88.46,264200000.0
2009-07-31 10:00:00,88.46,88.465,88.445,88.455,164600000.0
2009-07-31 10:01:00,88.455,88.47,88.45,88.47,135800000.0
2009-07-31 10:02:00,88.47,88.47,88.4,88.405,287000000.0
2009-07-31 10:03:00,88.405,88.48,88.4,88.475,271999999.0
2009-07-31 10:04:00,88.475,88.48,88.45,88.455,126000000.0
2009-07-31 10:05:00,88.455,88.455,88.425,88.44,145800000.0
2009-07-31 10:06:00,88.44,88.45,88.415,88.43,186200000.0
2009-07-31 10:07:00,88.43,88.48,88.43,88.46,435600004.0
2009-07-31 10:08:00,88.46,88.46,88.43,88.44,469400000.0
2009-07-31 10:09:00,88.44,88.45,88.415,88.45,379200003.0
2009-07-31 10:10:00,88.45,88.495,88.445,88.475,280600000.0
2009-07-31 10:11:00,88.475,88.5,88.475,88.49,303800001.0
2009-07-31 10:12:00,88.49,88.49,88.47,88.475,324000000.0
2009-07-31 10:13:00,88.475,88.49,88.455,88.48,326200001.0
2009-07-31 10:14:00,88.48,88.48,88.44,88.44,364600001.0
2009-07-31 10:15:00,88.44,88.48,88.44,88.455,562400001.0
2009-07-31 10:16:00,88.455,88.505,88.455,88.505,451000000.0
2009-07-31 10:17:00,88.505,88.505,88.46,88.465,599200002.0
2009-07-31 10:18:00,88.465,88.465,88.44,88.46,353600000.0
2009-07-31 10:19:00,88.46,88.465,88.445,88.46,257800000.0
2009-07-31 10:20:00,88.46,88.48,88.455,88.475,477400000.0
2009-07-31 10:21:00,88.475,88.485,88.475,88.485,142800000.0
2009-07-31 10:22:00,88.485,88.51,88.485,88.505,267200000.0
2009-07-31 10:23:00,88.495,88.5,88.465,88.465,190200000.0
2009-07-31 10:24:00,88.465,88.495,88.465,88.48,267800000.0
2009-07-31 10:25:00,88.48,88.515,88.475,88.515,349200000.0
2009-07-31 10:26:00,88.515,88.545,88.51,88.525,169600000.0
2009-07-31 10:27:00,88.525,88.525,88.465,88.47,284600000.0
2009-07-31 10:28:00,88.465,88.465,88.425,88.435,377000000.0
2009-07-31 10:29:00,88.435,88.495,88.43,88.495,358200000.0
2009-07-31 10:30:00,88.495,88.53,88.495,88.515,231800000.0
2009-07-31 10:31:00,88.515,88.52,88.49,88.495,306200000.0
2009-07-31 10:32:00,88.495,88.515,88.495,88.51,217400000.0
2009-07-31 10:33:00,88.51,88.54,88.5,88.52,396400001.0
2009-07-31 10:34:00,88.52,88.525,88.455,88.465,448000000.0
2009-07-31 10:35:00,88.47,88.48,88.46,88.475,548600003.0
2009-07-31 10:36:00,88.48,88.515,88.475,88.49,578800001.0
2009-07-31 10:37:00,88.485,88.49,88.445,88.49,263000000.0
2009-07-31 10:38:00,88.49,88.49,88.445,88.46,429200000.0
2009-07-31 10:39:00,88.45,88.45,88.43,88.43,255400000.0
2009-07-31 10:40:00,88.43,88.44,88.4,88.41,195200001.0
2009-07-31 10:41:00,88.41,88.455,88.41,88.45,444200000.0
2009-07-31 10:42:00,88.455,88.46,88.44,88.455,165400000.0
2009-07-31 10:43:00,88.45,88.465,88.425,88.45,254000000.0
2009-07-31 10:44:00,88.45,88.465,88.43,88.44,327400000.0
2009-07-31 10:45:00,88.44,88.45,88.425,88.435,378800000.0
2009-07-31 10:46:00,88.435,88.47,88.435,88.47,359200001.0
2009-07-31 10:47:00,88.475,88.48,88.46,88.465,182400000.0
2009-07-31 10:48:00,88.465,88.485,88.435,88.435,352800000.0
2009-07-31 10:49:00,88.44,88.475,88.44,88.475,335400001.0
2009-07-31 10:50:00,88.475,88.475,88.45,88.46,221600000.0
2009-07-31 10:51:00,88.46,88.47,88.46,88.47,44800000.0
2009-07-31 10:52:00,88.465,88.475,88.445,88.465,279000000.0
2009-07-31 10:53:00,88.46,88.48,88.445,88.445,174200000.0
2009-07-31 10:54:00,88.455,88.49,88.455,88.475,178400000.0
2009-07-31 10:55:00,88.475,88.49,88.46,88.485,188200000.0
2009-07-31 10:56:00,88.48,88.48,88.465,88.465,322800000.0
2009-07-31 10:57:00,88.465,88.505,88.46,88.5,292200000.0
2009-07-31 10:58:00,88.5,88.505,88.47,88.475,361800000.0
2009-07-31 10:59:00,88.475,88.475,88.42,88.42,359200000.0
2009-07-31 11:00:00,88.42,88.475,88.41,88.47,518400000.0
2009-07-31 11:01:00,88.475,88.51,88.46,88.475,443600000.0
2009-07-31 11:02:00,88.475,88.54,88.475,88.535,215000000.0
2009-07-31 11:03:00,88.54,88.56,88.535,88.54,147200000.0
2009-07-31 11:04:00,88.54,88.555,88.525,88.555,121800000.0
2009-07-31 11:05:00,88.555,88.555,88.515,88.54,297600001.0
2009-07-31 11:06:00,88.545,88.545,88.535,88.535,173000000.0
2009-07-31 11:07:00,88.535,88.545,88.5,88.525,328000000.0
2009-07-31 11:08:00,88.525,88.525,88.48,88.48,102400000.0
2009-07-31 11:09:00,88.48,88.515,88.48,88.51,227400000.0
2009-07-31 11:10:00,88.51,88.51,88.49,88.51,203000000.0
2009-07-31 11:11:00,88.51,88.51,88.49,88.505,203400000.0
2009-07-31 11:12:00,88.505,88.515,88.5,88.51,127600000.0
2009-07-31 11:13:00,88.51,88.51,88.5,88.51,83800000.0
2009-07-31 11:14:00,88.51,88.515,88.505,88.515,191200000.0
2009-07-31 11:15:00,88.51,88.525,88.495,88.5,216200000.0
2009-07-31 11:16:00,88.5,88.53,88.495,88.525,577400003.0
2009-07-31 11:17:00,88.525,88.525,88.475,88.52,453000000.0
2009-07-31 11:18:00,88.52,88.525,88.5,88.52,794000000.0
2009-07-31 11:19:00,88.525,88.53,88.49,88.495,383800000.0
2009-07-31 11:20:00,88.495,88.5,88.485,88.495,400200000.0
2009-07-31 11:21:00,88.495,88.495,88.475,88.48,243600000.0
2009-07-31 11:22:00,88.48,88.48,88.46,88.47,214200000.0
2009-07-31 11:23:00,88.465,88.475,88.455,88.46,121000000.0
2009-07-31 11:24:00,88.46,88.465,88.445,88.465,212600000.0
2009-07-31 11:25:00,88.465,88.47,88.455,88.455,178800000.0
2009-07-31 11:26:00,88.455,88.495,88.455,88.495,177600000.0
2009-07-31 11:27:00,88.495,88.495,88.465,88.47,151400000.0
2009-07-31 11:28:00,88.47,88.48,88.46,88.465,137200000.0
2009-07-31 11:29:00,88.47,88.475,88.465,88.47,44000000.0
2009-07-31 11:30:00,88.47,88.47,88.455,88.455,104400000.0
2009-07-31 11:31:00,88.455,88.49,88.435,88.49,166800000.0
2009-07-31 11:32:00,88.49,88.54,88.485,88.535,228199998.0
2009-07-31 11:33:00,88.53,88.535,88.485,88.49,137800000.0
2009-07-31 11:34:00,88.49,88.505,88.485,88.49,122800000.0
2009-07-31 11:35:00,88.485,88.495,88.48,88.485,232800000.0
2009-07-31 11:36:00,88.505,88.505,88.45,88.46,64000000.0
2009-07-31 11:37:00,88.455,88.485,88.45,88.485,281800000.0
2009-07-31 11:38:00,88.48,88.48,88.435,88.435,138000000.0
2009-07-31 11:39:00,88.445,88.5,88.445,88.47,431600001.0
2009-07-31 11:40:00,88.48,88.54,88.475,88.515,377600001.0
2009-07-31 11:41:00,88.515,88.52,88.49,88.495,245800000.0
2009-07-31 11:42:00,88.5,88.525,88.495,88.515,166400000.0
2009-07-31 11:43:00,88.515,88.55,88.515,88.545,241600000.0
2009-07-31 11:44:00,88.545,88.58,88.54,88.54,318600000.0
2009-07-31 11:45:00,88.535,88.54,88.505,88.51,153000000.0
2009-07-31 11:46:00,88.515,88.54,88.51,88.525,161800000.0
2009-07-31 11:47:00,88.525,88.54,88.51,88.535,269200000.0
2009-07-31 11:48:00,88.535,88.555,88.53,88.535,259200000.0
2009-07-31 11:49:00,88.545,88.56,88.535,88.535,219000000.0
2009-07-31 11:50:00,88.535,88.57,88.535,88.56,326800000.0
2009-07-31 11:51:00,88.56,88.56,88.525,88.54,200400000.0
2009-07-31 11:52:00,88.54,88.555,88.53,88.555,328200000.0
2009-07-31 11:53:00,88.555,88.575,88.54,88.565,285800000.0
2009-07-31 11:54:00,88.56,88.56,88.54,88.55,161000000.0
2009-07-31 11:55:00,88.55,88.575,88.54,88.575,127000000.0
2009-07-31 11:56:00,88.575,88.58,88.57,88.575,172000000.0
2009-07-31 11:57:00,88.565,88.57,88.55,88.55,69400000.0
2009-07-31 11:58:00,88.55,88.555,88.535,88.54,178000000.0
2009-07-31 11:59:00,88.53,88.54,88.51,88.54,170400000.0
2009-07-31 12:00:00,88.545,88.545,88.52,88.54,143200000.0
2009-07-31 12:01:00,88.54,88.55,88.54,88.545,166400000.0
2009-07-31 12:02:00,88.545,88.545,88.52,88.53,131400000.0
2009-07-31 12:03:00,88.53,88.545,88.525,88.535,193200000.0
2009-07-31 12:04:00,88.535,88.55,88.535,88.545,168800000.0
2009-07-31 12:05:00,88.55,88.58,88.55,88.57,117200000.0
2009-07-31 12:06:00,88.57,88.585,88.55,88.55,178600001.0
2009-07-31 12:07:00,88.55,88.555,88.51,88.515,294600000.0
2009-07-31 12:08:00,88.515,88.535,88.51,88.535,151800000.0
2009-07-31 12:09:00,88.535,88.545,88.53,88.54,142000000.0
2009-07-31 12:10:00,88.545,88.56,88.515,88.515,224800000.0
2009-07-31 12:11:00,88.52,88.52,88.49,88.5,248000000.0
2009-07-31 12:12:00,88.51,88.52,88.5,88.515,99800000.0
2009-07-31 12:13:00,88.515,88.53,88.505,88.515,158600001.0
2009-07-31 12:14:00,88.52,88.55,88.52,88.525,428600000.0
2009-07-31 12:15:00,88.525,88.525,88.505,88.505,86400000.0
2009-07-31 12:16:00,88.505,88.505,88.485,88.495,251200000.0
2009-07-31 12:17:00,88.495,88.495,88.485,88.485,149200000.0
2009-07-31 12:18:00,88.485,88.495,88.465,88.49,268200000.0
2009-07-31 12:19:00,88.49,88.49,88.465,88.47,396800000.0
2009-07-31 12:20:00,88.47,88.495,88.465,88.495,201999997.0
2009-07-31 12:21:00,88.495,88.5,88.495,88.5,25400000.0
2009-07-31 12:22:00,88.5,88.505,88.495,88.5,79600000.0
2009-07-31 12:23:00,88.5,88.5,88.465,88.465,164400000.0
2009-07-31 12:24:00,88.465,88.5,88.465,88.5,124600000.0
2009-07-31 12:25:00,88.5,88.505,88.495,88.505,36400000.0
2009-07-31 12:26:00,88.5,88.51,88.5,88.5,59800000.0
2009-07-31 12:27:00,88.51,88.51,88.495,88.5,46800000.0
2009-07-31 12:28:00,88.495,88.5,88.485,88.5,211400000.0
2009-07-31 12:29:00,88.5,88.54,88.495,88.535,312400000.0
2009-07-31 12:30:00,88.535,88.55,88.52,88.52,327600000.0
2009-07-31 12:31:00,88.52,88.525,88.515,88.525,135600000.0
2009-07-31 12:32:00,88.525,88.53,88.52,88.525,306200001.0
2009-07-31 12:33:00,88.525,88.545,88.52,88.545,356200001.0
2009-07-31 12:34:00,88.545,88.56,88.54,88.555,402800000.0
2009-07-31 12:35:00,88.555,88.565,88.53,88.53,320399998.0
2009-07-31 12:36:00,88.535,88.535,88.48,88.48,232200000.0
2009-07-31 12:37:00,88.48,88.535,88.48,88.53,360800000.0
2009-07-31 12:38:00,88.53,88.545,88.515,88.54,296600000.0
2009-07-31 12:39:00,88.54,88.555,88.535,88.55,247800000.0
2009-07-31 12:40:00,88.55,88.55,88.545,88.545,90000000.0
2009-07-31 12:41:00,88.545,88.55,88.515,88.515,130000000.0
2009-07-31 12:42:00,88.51,88.525,88.51,88.52,113800000.0
2009-07-31 12:43:00,88.52,88.53,88.51,88.515,325600000.0
2009-07-31 12:44:00,88.515,88.535,88.515,88.525,235199998.0
2009-07-31 12:45:00,88.525,88.545,88.525,88.54,270200000.0
2009-07-31 12:46:00,88.545,88.565,88.545,88.55,218600000.0
2009-07-31 12:47:00,88.56,88.57,88.55,88.55,58800000.0
2009-07-31 12:48:00,88.55,88.58,88.55,88.58,190400000.0
2009-07-31 12:49:00,88.575,88.595,88.57,88.595,165600000.0
2009-07-31 12:50:00,88.595,88.62,88.585,88.585,299000001.0
2009-07-31 12:51:00,88.585,88.61,88.58,88.585,258600000.0
2009-07-31 12:52:00,88.585,88.595,88.58,88.585,308400002.0
2009-07-31 12:53:00,88.585,88.605,88.585,88.59,265000000.0
2009-07-31 12:54:00,88.585,88.6,88.585,88.6,148000000.0
2009-07-31 12:55:00,88.605,88.625,88.565,88.57,464800000.0
2009-07-31 12:56:00,88.575,88.595,88.56,88.575,575800004.0
2009-07-31 12:57:00,88.575,88.635,88.575,88.61,787000008.0
2009-07-31 12:58:00,88.61,88.63,88.6,88.6,442800006.0
2009-07-31 12:59:00,88.595,88.665,88.595,88.655,358000001.0
2009-07-31 13:00:00,88.655,88.665,88.64,88.655,754800000.0
2009-07-31 13:01:00,88.655,88.68,88.645,88.675,633600007.0
2009-07-31 13:02:00,88.675,88.685,88.655,88.665,418400005.0
2009-07-31 13:03:00,88.665,88.665,88.66,88.665,163800000.0
2009-07-31 13:04:00,88.665,88.68,88.66,88.675,119200000.0
2009-07-31 13:05:00,88.675,88.715,88.675,88.68,395200001.0
2009-07-31 13:06:00,88.685,88.7,88.645,88.69,462000002.0
2009-07-31 13:07:00,88.69,88.7,88.68,88.69,222600000.0
2009-07-31 13:08:00,88.69,88.735,88.685,88.735,280600001.0
2009-07-31 13:09:00,88.735,88.775,88.735,88.755,756800000.0
2009-07-31 13:10:00,88.755,88.77,88.715,88.735,640200003.0
2009-07-31 13:11:00,88.735,88.76,88.72,88.74,762200005.0
2009-07-31 13:12:00,88.735,88.74,88.715,88.735,679200005.0
2009-07-31 13:13:00,88.735,88.76,88.735,88.755,574200004.0
2009-07-31 13:14:00,88.755,88.765,88.745,88.76,498000002.0
2009-07-31 13:15:00,88.755,88.76,88.735,88.75,721200000.0
2009-07-31 13:16:00,88.75,88.75,88.735,88.75,218000000.0
2009-07-31 13:17:00,88.76,88.775,88.75,88.775,355000004.0
2009-07-31 13:18:00,88.77,88.78,88.77,88.77,130200000.0
2009-07-31 13:19:00,88.77,88.785,88.77,88.785,270999997.0
2009-07-31 13:20:00,88.795,88.805,88.775,88.78,681200003.0
2009-07-31 13:21:00,88.77,88.78,88.76,88.77,609200009.0
2009-07-31 13:22:00,88.765,88.785,88.765,88.775,531400000.0
2009-07-31 13:23:00,88.775,88.78,88.77,88.775,346799999.0
2009-07-31 13:24:00,88.775,88.78,88.77,88.77,416400004.0
2009-07-31 13:25:00,88.77,88.775,88.755,88.76,420800002.0
2009-07-31 13:26:00,88.76,88.76,88.705,88.705,322000001.0
2009-07-31 13:27:00,88.705,88.74,88.7,88.72,377800002.0
2009-07-31 13:28:00,88.725,88.735,88.7,88.7,594200000.0
2009-07-31 13:29:00,88.7,88.735,88.695,88.71,477000001.0
2009-07-31 13:30:00,88.715,88.73,88.7,88.705,683000005.0
2009-07-31 13:31:00,88.7,88.7,88.655,88.685,389600000.0
2009-07-31 13:32:00,88.685,88.695,88.68,88.69,426199999.0
2009-07-31 13:33:00,88.69,88.705,88.68,88.705,385199999.0
2009-07-31 13:34:00,88.71,88.715,88.67,88.68,460000001.0
2009-07-31 13:35:00,88.67,88.675,88.65,88.665,406000000.0
2009-07-31 13:36:00,88.66,88.685,88.66,88.675,280600000.0
2009-07-31 13:37:00,88.675,88.69,88.665,88.685,430999996.0
2009-07-31 13:38:00,88.69,88.755,88.685,88.755,371799999.0
2009-07-31 13:39:00,88.75,88.775,88.75,88.765,330999999.0
2009-07-31 13:40:00,88.765,88.765,88.75,88.75,131599999.0
2009-07-31 13:41:00,88.75,88.765,88.735,88.745,664400008.0
2009-07-31 13:42:00,88.745,88.75,88.735,88.735,234800003.0
2009-07-31 13:43:00,88.735,88.745,88.735,88.745,125000003.0
2009-07-31 13:44:00,88.745,88.77,88.735,88.75,283600001.0
2009-07-31 13:45:00,88.75,88.78,88.745,88.76,282600000.0
2009-07-31 13:46:00,88.76,88.78,88.755,88.78,242199999.0
2009-07-31 13:47:00,88.775,88.775,88.76,88.765,243199996.0
2009-07-31 13:48:00,88.765,88.775,88.74,88.75,626000006.0
2009-07-31 13:49:00,88.75,88.76,88.74,88.74,214800000.0
2009-07-31 13:50:00,88.735,88.75,88.735,88.745,255800000.0
2009-07-31 13:51:00,88.755,88.765,88.745,88.755,536200002.0
2009-07-31 13:52:00,88.755,88.765,88.745,88.755,246000000.0
2009-07-31 13:53:00,88.755,88.76,88.755,88.755,98800000.0
2009-07-31 13:54:00,88.755,88.76,88.755,88.755,58600000.0
2009-07-31 13:55:00,88.755,88.755,88.755,88.755,16000000.0
2009-07-31 13:56:00,88.755,88.755,88.73,88.735,64300000.0
2009-07-31 13:57:00,88.735,88.745,88.725,88.745,491399999.0
2009-07-31 13:58:00,88.745,88.755,88.74,88.74,213400003.0
2009-07-31 13:59:00,88.74,88.77,88.74,88.765,367000003.0
2009-07-31 14:00:00,88.765,88.765,88.745,88.76,561600002.0
2009-07-31 14:01:00,88.76,88.76,88.73,88.73,257600001.0
2009-07-31 14:02:00,88.73,88.735,88.68,88.69,547600004.0
2009-07-31 14:03:00,88.695,88.7,88.685,88.695,260400002.0
2009-07-31 14:04:00,88.7,88.71,88.675,88.7,269800003.0
2009-07-31 14:05:00,88.7,88.73,88.675,88.695,361999999.0
2009-07-31 14:06:00,88.69,88.7,88.685,88.685,288799999.0
2009-07-31 14:07:00,88.69,88.725,88.685,88.72,401400000.0
2009-07-31 14:08:00,88.72,88.745,88.715,88.745,374400003.0
2009-07-31 14:09:00,88.745,88.76,88.74,88.745,337200002.0
2009-07-31 14:10:00,88.75,88.765,88.75,88.765,313800000.0
2009-07-31 14:11:00,88.765,88.78,88.765,88.775,418800003.0
2009-07-31 14:12:00,88.77,88.785,88.765,88.78,549200005.0
2009-07-31 14:13:00,88.78,88.8,88.78,88.795,609100000.0
2009-07-31 14:14:00,88.8,88.825,88.795,88.805,482000000.0
2009-07-31 14:15:00,88.805,88.845,88.805,88.845,337400001.0
2009-07-31 14:16:00,88.845,88.88,88.83,88.865,333200002.0
2009-07-31 14:17:00,88.865,88.865,88.845,88.845,362800000.0
2009-07-31 14:18:00,88.855,88.885,88.85,88.87,493000002.0
2009-07-31 14:19:00,88.87,88.885,88.855,88.875,535200005.0
2009-07-31 14:20:00,88.875,88.895,88.875,88.88,312200001.0
2009-07-31 14:21:00,88.88,88.88,88.82,88.82,450800006.0
2009-07-31 14:22:00,88.82,88.83,88.8,88.81,543600000.0
2009-07-31 14:23:00,88.81,88.81,88.795,88.81,371200002.0
2009-07-31 14:24:00,88.81,88.85,88.81,88.84,677000007.0
2009-07-31 14:25:00,88.84,88.85,88.83,88.835,468400005.0
2009-07-31 14:26:00,88.835,88.835,88.78,88.785,853200007.0
2009-07-31 14:27:00,88.785,88.785,88.755,88.755,512199999.0
2009-07-31 14:28:00,88.755,88.835,88.755,88.825,458400000.0
2009-07-31 14:29:00,88.83,88.865,88.825,88.865,463400001.0
2009-07-31 14:30:00,88.865,88.915,88.58,88.715,878400000.0
2009-07-31 14:31:00,88.71,88.715,88.655,88.66,1053799999.0
2009-07-31 14:32:00,88.66,88.66,88.465,88.485,1189000005.0
2009-07-31 14:33:00,88.495,88.495,88.43,88.45,780200000.0
2009-07-31 14:34:00,88.45,88.465,88.43,88.45,1037400007.0
2009-07-31 14:35:00,88.45,88.52,88.37,88.41,1130600009.0
2009-07-31 14:36:00,88.42,88.44,88.35,88.36,1001200006.0
2009-07-31 14:37:00,88.355,88.36,88.225,88.265,1079200002.0
2009-07-31 14:38:00,88.265,88.265,88.17,88.175,991800002.0
2009-07-31 14:39:00,88.18,88.29,88.165,88.29,959200004.0
2009-07-31 14:40:00,88.285,88.345,88.285,88.345,698200003.0
2009-07-31 14:41:00,88.335,88.36,88.28,88.3,749599999.0
2009-07-31 14:42:00,88.295,88.32,88.195,88.215,998799998.0
2009-07-31 14:43:00,88.225,88.305,88.215,88.3,954000000.0
2009-07-31 14:44:00,88.3,88.345,88.265,88.275,699200001.0
2009-07-31 14:45:00,88.27,88.34,88.24,88.305,701200003.0
2009-07-31 14:46:00,88.305,88.33,88.28,88.295,792400005.0
2009-07-31 14:47:00,88.295,88.35,88.285,88.33,772200005.0
2009-07-31 14:48:00,88.33,88.38,88.28,88.28,995800004.0
2009-07-31 14:49:00,88.275,88.275,88.2,88.225,1152800010.0
2009-07-31 14:50:00,88.21,88.235,88.025,88.07,1046600006.0
2009-07-31 14:51:00,88.08,88.115,88.05,88.095,780400005.0
2009-07-31 14:52:00,88.09,88.155,88.09,88.14,575800000.0
2009-07-31 14:53:00,88.13,88.13,88.085,88.12,640000004.0
2009-07-31 14:54:00,88.12,88.19,88.065,88.175,739200000.0
2009-07-31 14:55:00,88.17,88.17,88.06,88.07,705200000.0
2009-07-31 14:56:00,88.07,88.07,88.03,88.05,682600000.0
2009-07-31 14:57:00,88.05,88.105,88.045,88.09,762800001.0
2009-07-31 14:58:00,88.095,88.095,88.045,88.05,534199997.0
2009-07-31 14:59:00,88.04,88.105,88.04,88.105,692800000.0
2009-07-31 15:00:00,88.11,88.185,88.085,88.185,823800001.0
2009-07-31 15:01:00,88.185,88.235,88.175,88.185,503400000.0
2009-07-31 15:02:00,88.185,88.185,88.115,88.14,520899998.0
2009-07-31 15:03:00,88.14,88.14,88.045,88.075,612299999.0
2009-07-31 15:04:00,88.07,88.115,88.04,88.11,442400000.0
2009-07-31 15:05:00,88.11,88.11,88.06,88.06,530600000.0
2009-07-31 15:06:00,88.05,88.05,87.88,87.88,951399999.0
2009-07-31 15:07:00,87.885,87.89,87.86,87.88,823799996.0
2009-07-31 15:08:00,87.88,87.925,87.865,87.915,678599999.0
2009-07-31 15:09:00,87.91,87.915,87.885,87.9,645400001.0
2009-07-31 15:10:00,87.905,87.92,87.845,87.86,885200004.0
2009-07-31 15:11:00,87.86,87.865,87.82,87.825,592599999.0
2009-07-31 15:12:00,87.825,87.87,87.79,87.865,502600000.0
2009-07-31 15:13:00,87.865,87.9,87.825,87.825,856200001.0
2009-07-31 15:14:00,87.815,87.86,87.77,87.83,450799999.0
2009-07-31 15:15:00,87.84,87.85,87.765,87.77,549400001.0
2009-07-31 15:16:00,87.77,87.875,87.77,87.87,518300000.0
2009-07-31 15:17:00,87.885,87.905,87.86,87.87,441700000.0
2009-07-31 15:18:00,87.87,87.875,87.795,87.85,610399998.0
2009-07-31 15:19:00,87.85,87.885,87.845,87.885,516800000.0
2009-07-31 15:20:00,87.89,87.995,87.89,87.975,498200000.0
2009-07-31 15:21:00,87.975,87.98,87.905,87.94,534800000.0
2009-07-31 15:22:00,87.95,87.965,87.92,87.93,421000000.0
2009-07-31 15:23:00,87.93,87.95,87.865,87.905,651399999.0
2009-07-31 15:24:00,87.905,87.97,87.9,87.955,633600000.0
2009-07-31 15:25:00,87.96,88.0,87.955,87.98,517200000.0
2009-07-31 15:26:00,87.98,87.985,87.955,87.97,392200000.0
2009-07-31 15:27:00,87.975,87.995,87.97,87.99,320800000.0
2009-07-31 15:28:00,87.99,88.025,87.95,88.02,472000000.0
2009-07-31 15:29:00,88.015,88.05,88.0,88.04,416000000.0
2009-07-31 15:30:00,88.04,88.045,88.01,88.04,645800001.0
2009-07-31 15:31:00,88.035,88.075,88.035,88.075,392000000.0
2009-07-31 15:32:00,88.075,88.13,88.075,88.11,673400000.0
2009-07-31 15:33:00,88.11,88.215,88.11,88.185,751799999.0
2009-07-31 15:34:00,88.185,88.245,88.165,88.215,490400000.0
2009-07-31 15:35:00,88.21,88.265,88.19,88.255,679199998.0
2009-07-31 15:36:00,88.255,88.285,88.235,88.28,446400000.0
2009-07-31 15:37:00,88.28,88.29,88.17,88.195,497800000.0
2009-07-31 15:38:00,88.205,88.23,88.17,88.175,487200000.0
2009-07-31 15:39:00,88.175,88.225,88.175,88.18,727800001.0
2009-07-31 15:40:00,88.18,88.225,88.17,88.185,563800001.0
2009-07-31 15:41:00,88.185,88.305,88.18,88.3,653800001.0
2009-07-31 15:42:00,88.25,88.34,88.25,88.325,565600000.0
2009-07-31 15:43:00,88.31,88.335,88.29,88.32,938400000.0
2009-07-31 15:44:00,88.32,88.34,88.27,88.325,1032200001.0
2009-07-31 15:45:00,88.32,88.34,88.25,88.29,879600002.0
2009-07-31 15:46:00,88.295,88.34,88.27,88.32,693000001.0
2009-07-31 15:47:00,88.325,88.375,88.305,88.365,617000000.0
2009-07-31 15:48:00,88.36,88.365,88.29,88.305,633200000.0
2009-07-31 15:49:00,88.305,88.35,88.21,88.21,669400002.0
2009-07-31 15:50:00,88.22,88.31,88.195,88.25,550000001.0
2009-07-31 15:51:00,88.25,88.29,88.155,88.18,702800000.0
2009-07-31 15:52:00,88.185,88.205,88.15,88.175,591800001.0
2009-07-31 15:53:00,88.18,88.25,88.17,88.245,434000000.0
2009-07-31 15:54:00,88.25,88.255,88.22,88.25,534600000.0
2009-07-31 15:55:00,88.25,88.275,88.215,88.27,524599998.0
2009-07-31 15:56:00,88.275,88.305,88.26,88.3,439200001.0
2009-07-31 15:57:00,88.31,88.35,88.305,88.34,434200000.0
2009-07-31 15:58:00,88.35,88.37,88.18,88.195,895400001.0
2009-07-31 15:59:00,88.19,88.235,88.18,88.2,530800000.0
2009-07-31 16:00:00,88.205,88.23,88.11,88.115,697400001.0
2009-07-31 16:01:00,88.115,88.115,87.995,88.01,827600001.0
2009-07-31 16:02:00,88.01,88.085,87.97,88.07,667200002.0
2009-07-31 16:03:00,88.075,88.115,88.07,88.105,534600000.0
2009-07-31 16:04:00,88.095,88.14,88.005,88.14,739800001.0
2009-07-31 16:05:00,88.14,88.14,87.985,88.005,930799996.0
2009-07-31 16:06:00,88.01,88.075,87.975,88.04,940600000.0
2009-07-31 16:07:00,88.05,88.12,88.04,88.115,768400001.0
2009-07-31 16:08:00,88.095,88.13,88.055,88.1,613199999.0
2009-07-31 16:09:00,88.1,88.195,88.06,88.17,644200000.0
2009-07-31 16:10:00,88.17,88.25,88.165,88.235,413400000.0
2009-07-31 16:11:00,88.235,88.275,88.23,88.255,643600000.0
2009-07-31 16:12:00,88.255,88.27,88.165,88.19,852999998.0
2009-07-31 16:13:00,88.19,88.195,88.14,88.15,745399997.0
2009-07-31 16:14:00,88.155,88.295,88.155,88.235,818800002.0
2009-07-31 16:15:00,88.235,88.27,88.21,88.265,421400000.0
2009-07-31 16:16:00,88.265,88.295,88.24,88.27,289200000.0
2009-07-31 16:17:00,88.27,88.325,88.235,88.235,364400001.0
2009-07-31 16:18:00,88.235,88.32,88.22,88.29,470600001.0
2009-07-31 16:19:00,88.29,88.295,88.17,88.225,843000001.0
2009-07-31 16:20:00,88.205,88.215,88.11,88.14,832200008.0
2009-07-31 16:21:00,88.15,88.215,88.08,88.08,504400000.0
2009-07-31 16:22:00,88.075,88.11,88.055,88.095,503600000.0
2009-07-31 16:23:00,88.095,88.11,88.075,88.09,616200000.0
2009-07-31 16:24:00,88.09,88.15,88.085,88.13,558600000.0
2009-07-31 16:25:00,88.14,88.145,88.08,88.085,414000001.0
2009-07-31 16:26:00,88.075,88.105,88.07,88.08,495400001.0
2009-07-31 16:27:00,88.075,88.145,88.075,88.115,464600001.0
2009-07-31 16:28:00,88.11,88.13,88.105,88.11,464200000.0
2009-07-31 16:29:00,88.11,88.11,88.05,88.08,418400001.0
2009-07-31 16:30:00,88.07,88.175,88.07,88.17,472000001.0
2009-07-31 16:31:00,88.175,88.175,88.105,88.11,559400001.0
2009-07-31 16:32:00,88.125,88.185,88.125,88.14,407000000.0
2009-07-31 16:33:00,88.15,88.2,88.14,88.2,407800000.0
2009-07-31 16:34:00,88.2,88.2,88.155,88.19,460199998.0
2009-07-31 16:35:00,88.19,88.21,88.145,88.21,476200000.0
2009-07-31 16:36:00,88.205,88.205,88.17,88.19,255800000.0
2009-07-31 16:37:00,88.19,88.2,88.16,88.16,453000000.0
2009-07-31 16:38:00,88.16,88.215,88.16,88.21,388800001.0
2009-07-31 16:39:00,88.205,88.235,88.17,88.17,543800000.0
2009-07-31 16:40:00,88.165,88.165,88.15,88.155,231400000.0
2009-07-31 16:41:00,88.155,88.155,88.095,88.105,301600000.0
2009-07-31 16:42:00,88.105,88.155,88.095,88.15,180400000.0
2009-07-31 16:43:00,88.16,88.23,88.16,88.2,360000001.0
2009-07-31 16:44:00,88.2,88.22,88.18,88.185,391600000.0
2009-07-31 16:45:00,88.185,88.225,88.125,88.145,678800000.0
2009-07-31 16:46:00,88.145,88.15,88.1,88.1,440000000.0
2009-07-31 16:47:00,88.1,88.125,88.085,88.12,317800000.0
2009-07-31 16:48:00,88.12,88.12,88.06,88.06,388200000.0
2009-07-31 16:49:00,88.065,88.075,88.03,88.045,374400000.0
2009-07-31 16:50:00,88.045,88.08,88.035,88.045,503600000.0
2009-07-31 16:51:00,88.05,88.05,87.99,87.995,380800000.0
2009-07-31 16:52:00,87.995,88.11,87.995,88.11,648000000.0
2009-07-31 16:53:00,88.11,88.12,88.05,88.05,583800000.0
2009-07-31 16:54:00,88.05,88.05,87.975,87.99,604800001.0
2009-07-31 16:55:00,87.99,88.06,87.98,88.06,545400000.0
2009-07-31 16:56:00,88.06,88.095,88.06,88.09,532200000.0
2009-07-31 16:57:00,88.09,88.11,88.06,88.06,519200001.0
2009-07-31 16:58:00,88.065,88.09,88.05,88.07,384000000.0
2009-07-31 16:59:00,88.075,88.145,87.97,87.975,978800006.0
2009-07-31 17:00:00,87.98,88.135,87.98,88.115,790800001.0
2009-07-31 17:01:00,88.115,88.115,88.05,88.09,712000000.0
2009-07-31 17:02:00,88.055,88.15,88.055,88.12,722999999.0
2009-07-31 17:03:00,88.135,88.175,88.12,88.14,425400001.0
2009-07-31 17:04:00,88.13,88.17,88.125,88.15,443400000.0
2009-07-31 17:05:00,88.15,88.18,88.12,88.125,327200002.0
2009-07-31 17:06:00,88.12,88.135,88.09,88.095,463400000.0
2009-07-31 17:07:00,88.095,88.1,88.06,88.07,380200001.0
2009-07-31 17:08:00,88.075,88.075,88.055,88.075,441100000.0
2009-07-31 17:09:00,88.075,88.08,88.005,88.015,530800001.0
2009-07-31 17:10:00,88.01,88.02,87.995,88.01,493400000.0
2009-07-31 17:11:00,88.01,88.05,87.995,88.04,382600000.0
2009-07-31 17:12:00,88.035,88.035,87.985,87.985,426000000.0
2009-07-31 17:13:00,87.98,88.035,87.98,88.005,712000003.0
2009-07-31 17:14:00,88.015,88.125,88.01,88.125,351600000.0
2009-07-31 17:15:00,88.12,88.155,88.0,88.055,539000000.0
2009-07-31 17:16:00,88.055,88.055,87.97,87.98,791200000.0
2009-07-31 17:17:00,87.975,87.985,87.945,87.945,670800000.0
2009-07-31 17:18:00,87.945,87.95,87.91,87.915,344200000.0
2009-07-31 17:19:00,87.915,87.925,87.845,87.9,593400001.0
2009-07-31 17:20:00,87.9,87.92,87.85,87.875,652600001.0
2009-07-31 17:21:00,87.875,87.875,87.805,87.86,598200001.0
2009-07-31 17:22:00,87.865,87.865,87.815,87.835,659000002.0
2009-07-31 17:23:00,87.84,87.85,87.7,87.72,555600000.0
2009-07-31 17:24:00,87.72,87.755,87.675,87.725,536600000.0
2009-07-31 17:25:00,87.725,87.82,87.725,87.795,558500000.0
2009-07-31 17:26:00,87.805,87.815,87.74,87.78,397600000.0
2009-07-31 17:27:00,87.785,87.785,87.545,87.555,491000000.0
2009-07-31 17:28:00,87.54,87.59,87.425,87.58,501400000.0
2009-07-31 17:29:00,87.58,87.705,87.58,87.635,432900001.0
2009-07-31 17:30:00,87.635,87.635,87.52,87.525,444400000.0
2009-07-31 17:31:00,87.53,87.53,87.415,87.45,643600000.0
2009-07-31 17:32:00,87.46,87.535,87.455,87.535,482199999.0
2009-07-31 17:33:00,87.55,87.55,87.43,87.46,759400000.0
2009-07-31 17:34:00,87.46,87.52,87.44,87.52,738000002.0
2009-07-31 17:35:00,87.51,87.535,87.495,87.535,667600001.0
2009-07-31 17:36:00,87.525,87.625,87.525,87.565,781200001.0
2009-07-31 17:37:00,87.565,87.65,87.565,87.645,504600003.0
2009-07-31 17:38:00,87.665,87.685,87.64,87.65,469800000.0
2009-07-31 17:39:00,87.65,87.655,87.57,87.575,400400000.0
2009-07-31 17:40:00,87.575,87.59,87.55,87.555,623000002.0
2009-07-31 17:41:00,87.565,87.6,87.56,87.565,567600000.0
2009-07-31 17:42:00,87.565,87.625,87.56,87.605,489000000.0
2009-07-31 17:43:00,87.595,87.665,87.595,87.66,580799999.0
2009-07-31 17:44:00,87.65,87.66,87.62,87.625,549800000.0
2009-07-31 17:45:00,87.625,87.63,87.595,87.615,509200000.0
2009-07-31 17:46:00,87.615,87.675,87.615,87.67,704600001.0
2009-07-31 17:47:00,87.655,87.715,87.655,87.67,492200001.0
2009-07-31 17:48:00,87.67,87.71,87.665,87.67,467800000.0
2009-07-31 17:49:00,87.665,87.695,87.615,87.67,548800000.0
2009-07-31 17:50:00,87.645,87.675,87.645,87.675,603200000.0
2009-07-31 17:51:00,87.675,87.75,87.675,87.735,754600001.0
2009-07-31 17:52:00,87.74,87.755,87.705,87.75,571000001.0
2009-07-31 17:53:00,87.75,87.75,87.715,87.745,331600000.0
2009-07-31 17:54:00,87.745,87.785,87.73,87.73,454800000.0
2009-07-31 17:55:00,87.725,87.755,87.71,87.71,596000000.0
2009-07-31 17:56:00,87.72,87.725,87.64,87.64,612400002.0
2009-07-31 17:57:00,87.65,87.695,87.635,87.67,753400001.0
2009-07-31 17:58:00,87.675,87.7,87.595,87.595,564800001.0
2009-07-31 17:59:00,87.595,87.635,87.585,87.595,525400002.0
2009-07-31 18:00:00,87.59,87.64,87.575,87.585,689600000.0
2009-07-31 18:01:00,87.59,87.595,87.55,87.565,536600000.0
2009-07-31 18:02:00,87.575,87.685,87.565,87.675,536600000.0
2009-07-31 18:03:00,87.675,87.675,87.605,87.655,509200001.0
2009-07-31 18:04:00,87.665,87.76,87.61,87.71,708000002.0
2009-07-31 18:05:00,87.71,87.72,87.665,87.72,784599999.0
2009-07-31 18:06:00,87.73,87.79,87.73,87.79,365800000.0
2009-07-31 18:07:00,87.79,87.805,87.76,87.76,244800000.0
2009-07-31 18:08:00,87.755,87.775,87.745,87.745,265200001.0
2009-07-31 18:09:00,87.745,87.785,87.735,87.77,451000000.0
2009-07-31 18:10:00,87.77,87.79,87.73,87.75,514200000.0
2009-07-31 18:11:00,87.75,87.76,87.715,87.715,446000000.0
2009-07-31 18:12:00,87.715,87.75,87.71,87.74,420600000.0
2009-07-31 18:13:00,87.75,87.78,87.725,87.77,514600000.0
2009-07-31 18:14:00,87.77,87.78,87.72,87.74,317800000.0
2009-07-31 18:15:00,87.74,87.785,87.705,87.715,740400003.0
2009-07-31 18:16:00,87.72,87.735,87.69,87.705,551000001.0
2009-07-31 18:17:00,87.695,87.72,87.685,87.7,492000000.0
2009-07-31 18:18:00,87.705,87.765,87.705,87.725,681599997.0
2009-07-31 18:19:00,87.725,87.74,87.655,87.655,330200000.0
2009-07-31 18:20:00,87.66,87.66,87.615,87.625,294800000.0
2009-07-31 18:21:00,87.625,87.665,87.625,87.65,281800000.0
2009-07-31 18:22:00,87.65,87.69,87.645,87.66,332600000.0
2009-07-31 18:23:00,87.66,87.675,87.645,87.675,454000000.0
2009-07-31 18:24:00,87.675,87.73,87.675,87.715,190100000.0
2009-07-31 18:25:00,87.715,87.745,87.7,87.745,258600000.0
2009-07-31 18:26:00,87.735,87.745,87.665,87.67,200200000.0
2009-07-31 18:27:00,87.665,87.685,87.645,87.65,287200000.0
2009-07-31 18:28:00,87.65,87.725,87.65,87.685,244199999.0
2009-07-31 18:29:00,87.7,87.705,87.63,87.67,252400000.0
2009-07-31 18:30:00,87.675,87.715,87.67,87.715,259800000.0
2009-07-31 18:31:00,87.72,87.725,87.665,87.675,527600000.0
2009-07-31 18:32:00,87.655,87.665,87.63,87.635,420000000.0
2009-07-31 18:33:00,87.63,87.655,87.61,87.615,199000000.0
2009-07-31 18:34:00,87.615,87.665,87.615,87.635,469200001.0
2009-07-31 18:35:00,87.635,87.645,87.625,87.645,102600000.0
2009-07-31 18:36:00,87.645,87.655,87.61,87.64,290200000.0
2009-07-31 18:37:00,87.645,87.675,87.645,87.65,264400000.0
2009-07-31 18:38:00,87.65,87.675,87.645,87.655,268400000.0
2009-07-31 18:39:00,87.65,87.655,87.635,87.635,211400000.0
2009-07-31 18:40:00,87.635,87.645,87.575,87.585,181000001.0
2009-07-31 18:41:00,87.585,87.59,87.57,87.57,232200000.0
2009-07-31 18:42:00,87.58,87.6,87.575,87.585,242400000.0
2009-07-31 18:43:00,87.6,87.6,87.58,87.58,125200000.0
2009-07-31 18:44:00,87.575,87.645,87.575,87.635,584200000.0
2009-07-31 18:45:00,87.63,87.63,87.615,87.615,286000000.0
2009-07-31 18:46:00,87.615,87.625,87.605,87.615,279600000.0
2009-07-31 18:47:00,87.61,87.645,87.61,87.62,301000000.0
2009-07-31 18:48:00,87.615,87.655,87.595,87.615,704000000.0
2009-07-31 18:49:00,87.615,87.655,87.6,87.63,436000000.0
2009-07-31 18:50:00,87.63,87.68,87.625,87.66,495600000.0
2009-07-31 18:51:00,87.66,87.66,87.645,87.645,188600000.0
2009-07-31 18:52:00,87.645,87.67,87.645,87.66,230000000.0
2009-07-31 18:53:00,87.66,87.725,87.66,87.7,464800000.0
2009-07-31 18:54:00,87.705,87.745,87.68,87.74,462800000.0
2009-07-31 18:55:00,87.735,87.765,87.715,87.72,645600001.0
2009-07-31 18:56:00,87.72,87.765,87.705,87.705,256800000.0
2009-07-31 18:57:00,87.705,87.735,87.69,87.72,327200000.0
2009-07-31 18:58:00,87.72,87.75,87.695,87.745,343800001.0
2009-07-31 18:59:00,87.745,87.745,87.61,87.625,541400001.0
2009-07-31 19:00:00,87.625,87.665,87.605,87.665,705200001.0
2009-07-31 19:01:00,87.665,87.695,87.655,87.695,325200000.0
2009-07-31 19:02:00,87.7,87.71,87.68,87.71,244000000.0
2009-07-31 19:03:00,87.71,87.74,87.695,87.73,508000000.0
2009-07-31 19:04:00,87.735,87.755,87.725,87.755,425800000.0
2009-07-31 19:05:00,87.755,87.79,87.75,87.75,650600001.0
2009-07-31 19:06:00,87.75,87.755,87.72,87.72,234999999.0
2009-07-31 19:07:00,87.72,87.76,87.72,87.735,363400000.0
2009-07-31 19:08:00,87.735,87.8,87.725,87.795,362000000.0
2009-07-31 19:09:00,87.77,87.79,87.725,87.765,485000000.0
2009-07-31 19:10:00,87.755,87.78,87.755,87.77,399200000.0
2009-07-31 19:11:00,87.77,87.805,87.755,87.79,307200000.0
2009-07-31 19:12:00,87.795,87.835,87.78,87.8,284400000.0
2009-07-31 19:13:00,87.8,87.825,87.785,87.815,223200000.0
2009-07-31 19:14:00,87.835,87.835,87.775,87.785,278400000.0
2009-07-31 19:15:00,87.78,87.835,87.78,87.81,196400000.0
2009-07-31 19:16:00,87.81,87.82,87.785,87.81,492999998.0
2009-07-31 19:17:00,87.81,87.825,87.785,87.81,207600000.0
2009-07-31 19:18:00,87.81,87.84,87.81,87.83,127800000.0
2009-07-31 19:19:00,87.83,87.835,87.77,87.77,319000002.0
2009-07-31 19:20:00,87.775,87.805,87.775,87.805,200200000.0
2009-07-31 19:21:00,87.8,87.805,87.77,87.785,480800002.0
2009-07-31 19:22:00,87.785,87.795,87.78,87.795,32000000.0
2009-07-31 19:23:00,87.79,87.815,87.785,87.785,213600000.0
2009-07-31 19:24:00,87.785,87.785,87.785,87.785,88000000.0
2009-07-31 19:25:00,87.785,87.79,87.77,87.78,149400000.0
2009-07-31 19:26:00,87.785,87.8,87.785,87.79,464199998.0
2009-07-31 19:27:00,87.79,87.79,87.785,87.785,45400000.0
2009-07-31 19:28:00,87.785,87.805,87.78,87.805,549200004.0
2009-07-31 19:29:00,87.805,87.815,87.805,87.81,299399999.0
2009-07-31 19:30:00,87.81,87.84,87.81,87.82,633800002.0
2009-07-31 19:31:00,87.82,87.82,87.795,87.8,172400000.0
2009-07-31 19:32:00,87.8,87.8,87.765,87.765,432600001.0
2009-07-31 19:33:00,87.765,87.82,87.765,87.8,387000000.0
2009-07-31 19:34:00,87.8,87.83,87.8,87.825,693199998.0
2009-07-31 19:35:00,87.82,87.83,87.785,87.785,360800001.0
2009-07-31 19:36:00,87.785,87.785,87.77,87.77,69200000.0
2009-07-31 19:37:00,87.77,87.78,87.77,87.78,70800000.0
2009-07-31 19:38:00,87.78,87.795,87.745,87.75,352799999.0
2009-07-31 19:39:00,87.75,87.77,87.75,87.76,235000000.0
2009-07-31 19:40:00,87.765,87.79,87.765,87.775,234400000.0
2009-07-31 19:41:00,87.775,87.795,87.77,87.79,321400001.0
2009-07-31 19:42:00,87.79,87.79,87.77,87.775,239400001.0
2009-07-31 19:43:00,87.775,87.815,87.77,87.815,393400001.0
2009-07-31 19:44:00,87.815,87.85,87.8,87.84,536200001.0
2009-07-31 19:45:00,87.84,87.87,87.84,87.865,285200000.0
2009-07-31 19:46:00,87.87,87.91,87.865,87.9,338400002.0
2009-07-31 19:47:00,87.9,87.925,87.88,87.88,327800001.0
2009-07-31 19:48:00,87.88,87.885,87.875,87.88,101200001.0
2009-07-31 19:49:00,87.88,87.895,87.88,87.885,175400000.0
2009-07-31 19:50:00,87.885,87.895,87.88,87.88,252400000.0
2009-07-31 19:51:00,87.88,87.885,87.85,87.885,647000003.0
2009-07-31 19:52:00,87.885,87.915,87.885,87.9,217200000.0
2009-07-31 19:53:00,87.9,87.905,87.895,87.895,82800000.0
2009-07-31 19:54:00,87.895,87.9,87.865,87.865,463400000.0
2009-07-31 19:55:00,87.865,87.87,87.845,87.845,165600000.0
2009-07-31 19:56:00,87.84,87.85,87.84,87.85,79200000.0
2009-07-31 19:57:00,87.85,87.855,87.845,87.85,80800000.0
2009-07-31 19:58:00,87.85,87.855,87.85,87.85,119000001.0
2009-07-31 19:59:00,87.85,87.85,87.845,87.85,223200002.0
2009-07-31 20:00:00,87.85,87.86,87.85,87.86,164400000.0
2009-07-31 20:01:00,87.86,87.875,87.86,87.865,217800001.0
2009-07-31 20:02:00,87.865,87.88,87.865,87.87,171200001.0
2009-07-31 20:03:00,87.87,87.87,87.84,87.845,301400001.0
2009-07-31 20:04:00,87.845,87.89,87.835,87.865,508399999.0
2009-07-31 20:05:00,87.865,87.865,87.835,87.85,333400000.0
2009-07-31 20:06:00,87.85,87.865,87.84,87.85,219600003.0
2009-07-31 20:07:00,87.85,87.85,87.815,87.83,488800000.0
2009-07-31 20:08:00,87.83,87.87,87.83,87.84,222600000.0
2009-07-31 20:09:00,87.83,87.87,87.83,87.87,410200000.0
2009-07-31 20:10:00,87.87,87.88,87.86,87.88,334800001.0
2009-07-31 20:11:00,87.88,87.895,87.855,87.86,350000000.0
2009-07-31 20:12:00,87.86,87.91,87.86,87.91,571800004.0
2009-07-31 20:13:00,87.905,87.905,87.865,87.88,541600001.0
2009-07-31 20:14:00,87.9,87.905,87.865,87.88,369400001.0
2009-07-31 20:15:00,87.88,87.885,87.86,87.875,270200001.0
2009-07-31 20:16:00,87.875,87.91,87.875,87.91,350200001.0
2009-07-31 20:17:00,87.91,87.92,87.865,87.87,412400001.0
2009-07-31 20:18:00,87.87,87.885,87.86,87.885,287000001.0
2009-07-31 20:19:00,87.885,87.905,87.885,87.895,262400003.0
2009-07-31 20:20:00,87.89,87.91,87.885,87.89,252400003.0
2009-07-31 20:21:00,87.89,87.92,87.89,87.915,255200000.0
2009-07-31 20:22:00,87.92,87.925,87.915,87.915,171200000.0
2009-07-31 20:23:00,87.915,87.925,87.885,87.92,360600000.0
2009-07-31 20:24:00,87.92,87.93,87.92,87.925,361800000.0
2009-07-31 20:25:00,87.925,87.93,87.92,87.925,193200000.0
2009-07-31 20:26:00,87.925,87.945,87.92,87.945,550400004.0
2009-07-31 20:27:00,87.945,87.98,87.935,87.98,359200002.0
2009-07-31 20:28:00,87.975,87.985,87.96,87.985,403600000.0
2009-07-31 20:29:00,87.98,88.01,87.965,87.97,443000001.0
2009-07-31 20:30:00,87.965,87.97,87.935,87.935,605800001.0
2009-07-31 20:31:00,87.935,87.94,87.93,87.94,524000000.0
2009-07-31 20:32:00,87.94,87.97,87.94,87.97,227200000.0
2009-07-31 20:33:00,87.965,87.965,87.945,87.945,284000003.0
2009-07-31 20:34:00,87.945,87.95,87.93,87.945,158800000.0
2009-07-31 20:35:00,87.94,87.94,87.92,87.925,492400005.0
2009-07-31 20:36:00,87.925,87.93,87.86,87.86,482800000.0
2009-07-31 20:37:00,87.875,87.905,87.865,87.87,462000001.0
2009-07-31 20:38:00,87.87,87.87,87.845,87.865,283800000.0
2009-07-31 20:39:00,87.865,87.87,87.86,87.86,129400000.0
2009-07-31 20:40:00,87.86,87.875,87.86,87.875,185200000.0
2009-07-31 20:41:00,87.875,87.9,87.875,87.895,134599999.0
2009-07-31 20:42:00,87.895,87.895,87.835,87.85,595600002.0
2009-07-31 20:43:00,87.85,87.87,87.83,87.87,452600001.0
2009-07-31 20:44:00,87.87,87.875,87.83,87.83,610400006.0
2009-07-31 20:45:00,87.83,87.85,87.825,87.85,241800000.0
2009-07-31 20:46:00,87.85,87.875,87.845,87.87,420400000.0
2009-07-31 20:47:00,87.87,87.87,87.845,87.845,154400000.0
2009-07-31 20:48:00,87.845,87.845,87.815,87.835,192800000.0
2009-07-31 20:49:00,87.835,87.855,87.825,87.835,292500001.0
2009-07-31 20:50:00,87.835,87.85,87.825,87.83,124800000.0
2009-07-31 20:51:00,87.835,87.85,87.83,87.84,102400000.0
2009-07-31 20:52:00,87.83,87.84,87.82,87.82,121600000.0
2009-07-31 20:53:00,87.815,87.83,87.805,87.83,66800000.0
2009-07-31 20:54:00,87.825,87.83,87.805,87.805,179000000.0
2009-07-31 20:55:00,87.805,87.805,87.77,87.795,447600000.0
2009-07-31 20:56:00,87.795,87.845,87.795,87.835,235400000.0
2009-07-31 20:57:00,87.835,87.865,87.835,87.835,222800001.0
2009-07-31 20:58:00,87.845,87.855,87.84,87.855,131200000.0
2009-07-31 20:59:00,87.855,87.885,87.84,87.85,363000000.0
2009-07-31 21:00:00,87.85,87.865,87.84,87.865,191000000.0
2009-07-31 21:01:00,87.865,87.87,87.84,87.855,140800000.0
2009-07-31 21:02:00,87.855,87.865,87.84,87.865,299600000.0
2009-07-31 21:03:00,87.855,87.875,87.84,87.855,211200000.0
2009-07-31 21:04:00,87.855,87.865,87.85,87.85,130400000.0
2009-07-31 21:05:00,87.85,87.89,87.845,87.89,430200000.0
2009-07-31 21:06:00,87.875,87.885,87.865,87.87,108800000.0
2009-07-31 21:07:00,87.875,87.875,87.85,87.85,204800000.0
2009-07-31 21:08:00,87.85,87.855,87.82,87.825,259200002.0
2009-07-31 21:09:00,87.82,87.835,87.815,87.82,187600000.0
2009-07-31 21:10:00,87.8,87.85,87.8,87.85,159200001.0
2009-07-31 21:11:00,87.85,87.86,87.83,87.835,196800000.0
2009-07-31 21:12:00,87.835,87.835,87.825,87.83,48000000.0
2009-07-31 21:13:00,87.83,87.83,87.79,87.805,137800000.0
2009-07-31 21:14:00,87.795,87.825,87.795,87.815,168200000.0
2009-07-31 21:15:00,87.81,87.815,87.795,87.81,82600000.0
2009-07-31 21:16:00,87.81,87.81,87.79,87.805,132400000.0
2009-07-31 21:17:00,87.805,87.81,87.795,87.805,258799999.0
2009-07-31 21:18:00,87.805,87.825,87.805,87.81,35200000.0
2009-07-31 21:19:00,87.81,87.84,87.8,87.84,355600002.0
2009-07-31 21:20:00,87.845,87.855,87.845,87.855,72600000.0
2009-07-31 21:21:00,87.855,87.87,87.84,87.84,207799999.0
2009-07-31 21:22:00,87.845,87.845,87.825,87.84,305800002.0
2009-07-31 21:23:00,87.84,87.885,87.825,87.88,243600001.0
2009-07-31 21:24:00,87.885,87.895,87.865,87.87,505200000.0
2009-07-31 21:25:00,87.87,87.92,87.86,87.91,222400001.0
2009-07-31 21:26:00,87.925,87.93,87.895,87.895,228600000.0
2009-07-31 21:27:00,87.895,87.92,87.885,87.915,322200000.0
2009-07-31 21:28:00,87.91,87.91,87.87,87.87,147200000.0
2009-07-31 21:29:00,87.875,87.885,87.865,87.885,246000000.0
2009-07-31 21:30:00,87.885,87.885,87.785,87.82,427000001.0
2009-07-31 21:31:00,87.83,87.855,87.815,87.85,549600001.0
2009-07-31 21:32:00,87.85,87.87,87.845,87.86,268800000.0
2009-07-31 21:33:00,87.86,87.9,87.84,87.89,307600000.0
2009-07-31 21:34:00,87.89,87.895,87.87,87.875,228200001.0
2009-07-31 21:35:00,87.875,87.875,87.835,87.845,220600001.0
2009-07-31 21:36:00,87.845,87.86,87.82,87.82,183400001.0
2009-07-31 21:37:00,87.82,87.855,87.82,87.85,310999999.0
2009-07-31 21:38:00,87.86,87.885,87.86,87.87,176600000.0
2009-07-31 21:39:00,87.87,87.89,87.865,87.89,153200000.0
2009-07-31 21:40:00,87.89,87.91,87.87,87.87,248999997.0
2009-07-31 21:41:00,87.855,87.885,87.82,87.875,165600001.0
2009-07-31 21:42:00,87.875,87.915,87.855,87.87,169600000.0
2009-07-31 21:43:00,87.865,87.885,87.86,87.885,64000000.0
2009-07-31 21:44:00,87.88,87.88,87.845,87.845,256600000.0
2009-07-31 21:45:00,87.84,87.855,87.835,87.835,123600000.0
2009-07-31 21:46:00,87.835,87.85,87.82,87.825,188800000.0
2009-07-31 21:47:00,87.825,87.845,87.815,87.845,369400000.0
2009-07-31 21:48:00,87.84,87.86,87.835,87.84,163200000.0
2009-07-31 21:49:00,87.845,87.88,87.825,87.875,147200000.0
2009-07-31 21:50:00,87.85,87.86,87.835,87.84,312800001.0
2009-07-31 21:51:00,87.84,87.84,87.81,87.815,392799999.0
2009-07-31 21:52:00,87.815,87.83,87.815,87.825,341400001.0
2009-07-31 21:53:00,87.84,87.86,87.84,87.86,279400001.0
2009-07-31 21:54:00,87.86,87.87,87.84,87.855,268800002.0
2009-07-31 21:55:00,87.855,87.86,87.815,87.84,867400012.0
2009-07-31 21:56:00,87.845,87.86,87.835,87.86,452400001.0
2009-07-31 21:57:00,87.855,87.86,87.83,87.83,419600004.0
2009-07-31 21:58:00,87.83,87.835,87.83,87.835,94000000.0
2009-07-31 21:59:00,87.835,87.87,87.81,87.81,469200004.0
2009-07-31 22:00:00,87.805,87.83,87.805,87.805,401800001.0
2009-07-31 22:01:00,87.81,87.83,87.81,87.82,251200000.0
2009-07-31 22:02:00,87.82,87.83,87.82,87.83,130200000.0
2009-07-31 22:03:00,87.83,87.84,87.825,87.84,176000000.0
2009-07-31 22:04:00,87.85,87.85,87.835,87.85,140200000.0
2009-07-31 22:05:00,87.85,87.86,87.84,87.86,71200000.0
2009-07-31 22:06:00,87.85,87.86,87.82,87.825,156400000.0
2009-07-31 22:07:00,87.825,87.825,87.81,87.81,134400001.0
2009-07-31 22:08:00,87.8,87.81,87.795,87.805,107800000.0
2009-07-31 22:09:00,87.805,87.805,87.765,87.77,167400000.0
2009-07-31 22:10:00,87.77,87.77,87.76,87.76,133000000.0
2009-07-31 22:11:00,87.76,87.785,87.75,87.785,156800000.0
2009-07-31 22:12:00,87.8,87.815,87.77,87.785,274800000.0
2009-07-31 22:13:00,87.795,87.8,87.76,87.77,154200000.0
2009-07-31 22:14:00,87.77,87.79,87.77,87.79,314200000.0
2009-07-31 22:15:00,87.79,87.815,87.785,87.785,172800000.0
2009-07-31 22:16:00,87.79,87.81,87.77,87.78,114600000.0
2009-07-31 22:17:00,87.78,87.805,87.78,87.79,121800000.0
2009-07-31 22:18:00,87.79,87.8,87.775,87.785,155000000.0
2009-07-31 22:19:00,87.785,87.785,87.75,87.765,56200000.0
2009-07-31 22:20:00,87.765,87.775,87.75,87.755,112000000.0
2009-07-31 22:21:00,87.765,87.765,87.715,87.735,50000000.0
2009-07-31 22:22:00,87.735,87.75,87.73,87.745,36800000.0
2009-07-31 22:23:00,87.75,87.75,87.735,87.735,22600000.0
2009-07-31 22:24:00,87.735,87.735,87.73,87.735,65200000.0
2009-07-31 22:25:00,87.74,87.74,87.72,87.73,59600000.0
2009-07-31 22:26:00,87.73,87.735,87.7,87.715,116200000.0
2009-07-31 22:27:00,87.7,87.72,87.695,87.71,226400000.0
2009-07-31 22:28:00,87.715,87.725,87.715,87.725,22600000.0
2009-07-31 22:29:00,87.725,87.725,87.72,87.72,11200000.0
2009-07-31 22:30:00,87.73,87.75,87.73,87.74,64600000.0
2009-07-31 22:31:00,87.735,87.77,87.735,87.77,83600000.0
2009-07-31 22:32:00,87.77,87.77,87.725,87.745,127400000.0
2009-07-31 22:33:00,87.745,87.745,87.74,87.745,32600000.0
2009-07-31 22:34:00,87.745,87.745,87.72,87.73,97400001.0
2009-07-31 22:35:00,87.72,87.76,87.72,87.76,149200000.0
2009-07-31 22:36:00,87.76,87.795,87.74,87.745,168600000.0
2009-07-31 22:37:00,87.735,87.8,87.735,87.795,325400002.0
2009-07-31 22:38:00,87.8,87.805,87.78,87.805,100400001.0
2009-07-31 22:39:00,87.81,87.81,87.78,87.79,66800000.0
2009-07-31 22:40:00,87.79,87.825,87.77,87.795,208600000.0
2009-07-31 22:41:00,87.79,87.8,87.765,87.765,246200001.0
2009-07-31 22:42:00,87.775,87.795,87.76,87.785,221400000.0
2009-07-31 22:43:00,87.785,87.79,87.76,87.79,101600000.0
2009-07-31 22:44:00,87.795,87.805,87.795,87.805,50800000.0
2009-07-31 22:45:00,87.805,87.815,87.79,87.805,44400000.0
2009-07-31 22:46:00,87.815,87.815,87.805,87.815,12800000.0
2009-07-31 22:47:00,87.82,87.825,87.795,87.795,57800000.0
2009-07-31 22:48:00,87.81,87.815,87.81,87.815,6400000.0
2009-07-31 22:49:00,87.81,87.81,87.8,87.81,21600000.0
2009-07-31 22:50:00,87.81,87.81,87.8,87.8,9600000.0
2009-07-31 22:51:00,87.805,87.81,87.78,87.795,53400000.0
2009-07-31 22:52:00,87.8,87.805,87.775,87.805,317600001.0
2009-07-31 22:53:00,87.805,87.81,87.78,87.79,253200000.0
2009-07-31 22:54:00,87.795,87.8,87.775,87.8,159200000.0
2009-07-31 22:55:00,87.805,87.805,87.77,87.77,53600000.0
2009-07-31 22:56:00,87.77,87.785,87.735,87.765,182200004.0
2009-07-31 22:57:00,87.765,87.825,87.76,87.825,149200001.0
2009-07-31 22:58:00,87.83,87.835,87.79,87.815,342200001.0
2009-07-31 22:59:00,87.815,87.835,87.81,87.825,273400000.0
2009-08-02 23:02:00,87.87,87.87,87.87,87.87,1600000.0
2009-08-02 23:03:00,87.89,87.975,87.89,87.97,23200000.0
2009-08-02 23:04:00,87.97,87.995,87.97,87.995,12000000.0
2009-08-02 23:05:00,87.98,87.98,87.98,87.98,2400000.0
2009-08-02 23:06:00,87.995,87.995,87.995,87.995,4800000.0
2009-08-02 23:07:00,87.985,87.995,87.97,87.995,21600000.0
2009-08-02 23:08:00,87.895,87.895,87.895,87.895,1600000.0
2009-08-02 23:09:00,87.895,87.995,87.895,87.995,11200000.0
2009-08-02 23:10:00,87.895,87.895,87.895,87.895,1600000.0
2009-08-02 23:14:00,87.975,87.975,87.97,87.975,22400000.0
2009-08-02 23:15:00,87.975,87.975,87.975,87.975,13600000.0
2009-08-02 23:16:00,87.975,87.98,87.975,87.98,9600000.0
2009-08-02 23:17:00,87.99,88.005,87.99,87.99,39200000.0
2009-08-02 23:19:00,88.0,88.0,87.98,87.98,11200000.0
2009-08-02 23:20:00,87.98,87.98,87.97,87.97,16800000.0
2009-08-02 23:21:00,87.985,87.995,87.98,87.98,17600000.0
2009-08-02 23:22:00,87.98,87.98,87.96,87.96,5600000.0
2009-08-02 23:24:00,87.975,87.975,87.955,87.955,36000000.0
2009-08-02 23:25:00,87.955,87.955,87.94,87.94,28800000.0
2009-08-02 23:26:00,87.895,87.895,87.895,87.895,3200000.0
2009-08-02 23:28:00,87.935,87.95,87.935,87.95,10400000.0
2009-08-02 23:29:00,87.95,87.955,87.95,87.955,29600000.0
2009-08-02 23:30:00,87.95,87.955,87.925,87.935,165600000.0
2009-08-02 23:31:00,87.93,87.93,87.93,87.93,2400000.0
2009-08-02 23:32:00,87.95,87.95,87.905,87.905,49600000.0
2009-08-02 23:33:00,87.91,87.91,87.905,87.91,50400000.0
2009-08-02 23:34:00,87.91,87.91,87.865,87.865,15200000.0
2009-08-02 23:35:00,87.9,87.91,87.9,87.91,7200000.0
2009-08-02 23:36:00,87.89,87.905,87.89,87.905,10400000.0
2009-08-02 23:37:00,87.91,87.91,87.91,87.91,6400000.0
2009-08-02 23:38:00,87.895,87.9,87.89,87.9,27200000.0
2009-08-02 23:39:00,87.9,87.905,87.9,87.905,7200000.0
2009-08-02 23:40:00,87.905,87.905,87.865,87.875,25600000.0
2009-08-02 23:41:00,87.875,87.875,87.875,87.875,6400000.0
2009-08-02 23:42:00,87.875,87.915,87.875,87.915,16000000.0
2009-08-02 23:43:00,87.925,87.925,87.92,87.92,40800000.0
2009-08-02 23:44:00,87.91,87.91,87.9,87.905,36000000.0
2009-08-02 23:45:00,87.905,87.92,87.905,87.905,16800000.0
2009-08-02 23:46:00,87.92,87.92,87.915,87.915,38400000.0
2009-08-02 23:47:00,87.87,87.91,87.87,87.9,15200000.0
2009-08-02 23:48:00,87.9,87.905,87.895,87.905,44000000.0
2009-08-02 23:49:00,87.905,87.91,87.905,87.91,30400000.0
2009-08-02 23:50:00,87.91,87.91,87.905,87.905,12800000.0
2009-08-02 23:51:00,87.905,87.905,87.905,87.905,3200000.0
2009-08-02 23:52:00,87.905,87.91,87.905,87.905,18400000.0
2009-08-02 23:53:00,87.9,87.92,87.9,87.92,9600000.0
2009-08-02 23:54:00,87.91,87.93,87.91,87.92,17600000.0
2009-08-02 23:55:00,87.94,87.945,87.92,87.94,40800000.0
2009-08-02 23:56:00,87.94,87.94,87.94,87.94,17600000.0
2009-08-02 23:57:00,87.94,87.94,87.92,87.925,31200000.0
2009-08-02 23:58:00,87.93,87.93,87.915,87.92,20000000.0
2009-08-03 00:00:00,87.935,87.935,87.91,87.925,113600000.0
2009-08-03 00:01:00,87.925,87.93,87.92,87.93,57200000.0
2009-08-03 00:02:00,87.93,87.96,87.92,87.945,39400000.0
2009-08-03 00:03:00,87.95,87.97,87.95,87.965,70000000.0
2009-08-03 00:04:00,87.965,87.97,87.965,87.965,19200000.0
2009-08-03 00:05:00,87.98,87.99,87.96,87.985,103200000.0
2009-08-03 00:06:00,87.974,87.974,87.971,87.974,26200000.0
2009-08-03 00:07:00,87.95,87.965,87.95,87.965,26200000.0
2009-08-03 00:08:00,87.965,87.965,87.96,87.96,47400000.0
2009-08-03 00:09:00,87.96,87.99,87.96,87.99,55400000.0
2009-08-03 00:10:00,87.995,87.995,87.97,87.97,99800000.0
2009-08-03 00:11:00,87.975,87.995,87.97,87.985,49600000.0
2009-08-03 00:12:00,87.985,87.985,87.945,87.96,151600000.0
2009-08-03 00:13:00,87.96,87.96,87.94,87.95,21000000.0
2009-08-03 00:14:00,87.95,87.965,87.94,87.96,107400000.0
2009-08-03 00:15:00,87.96,87.96,87.96,87.96,4800000.0
2009-08-03 00:16:00,87.96,87.98,87.95,87.98,31600000.0
2009-08-03 00:17:00,87.98,87.98,87.975,87.975,20800000.0
2009-08-03 00:18:00,87.975,87.98,87.97,87.97,37800000.0
2009-08-03 00:19:00,87.97,87.975,87.965,87.965,19600000.0
2009-08-03 00:20:00,87.95,87.965,87.875,87.92,53800000.0
2009-08-03 00:21:00,87.92,87.95,87.905,87.95,62800000.0
2009-08-03 00:22:00,87.945,87.96,87.945,87.955,72200000.0
2009-08-03 00:23:00,87.955,87.955,87.895,87.94,117400000.0
2009-08-03 00:24:00,87.955,87.955,87.865,87.89,173400000.0
2009-08-03 00:25:00,87.87,87.89,87.83,87.85,150200000.0
2009-08-03 00:26:00,87.845,87.885,87.83,87.85,76600000.0
2009-08-03 00:27:00,87.835,87.885,87.82,87.845,139200000.0
2009-08-03 00:28:00,87.845,87.875,87.82,87.835,204800000.0
2009-08-03 00:29:00,87.835,87.86,87.83,87.83,89800000.0
2009-08-03 00:30:00,87.835,87.87,87.825,87.86,71600000.0
2009-08-03 00:31:00,87.88,87.88,87.825,87.83,143400000.0
2009-08-03 00:32:00,87.83,87.835,87.8,87.825,171000000.0
2009-08-03 00:33:00,87.83,87.845,87.78,87.84,291600000.0
2009-08-03 00:34:00,87.84,87.84,87.765,87.78,143000000.0
2009-08-03 00:35:00,87.79,87.815,87.78,87.805,111800000.0
2009-08-03 00:36:00,87.8,87.825,87.79,87.795,190200000.0
2009-08-03 00:37:00,87.805,87.825,87.785,87.795,138600000.0
2009-08-03 00:38:00,87.795,87.805,87.765,87.77,116400000.0
2009-08-03 00:39:00,87.77,87.79,87.77,87.78,119000000.0
2009-08-03 00:40:00,87.775,87.785,87.765,87.785,116000000.0
2009-08-03 00:41:00,87.775,87.79,87.775,87.78,97000000.0
2009-08-03 00:42:00,87.8,87.8,87.79,87.795,19200000.0
2009-08-03 00:43:00,87.79,87.8,87.79,87.8,57600000.0
2009-08-03 00:44:00,87.81,87.835,87.81,87.835,38400000.0
2009-08-03 00:45:00,87.83,87.86,87.825,87.86,32800000.0
2009-08-03 00:46:00,87.855,87.89,87.855,87.86,37000000.0
2009-08-03 00:47:00,87.86,87.86,87.835,87.86,145600000.0
2009-08-03 00:48:00,87.865,87.865,87.86,87.86,29800000.0
2009-08-03 00:49:00,87.86,87.87,87.855,87.86,101400000.0
2009-08-03 00:50:00,87.86,87.86,87.86,87.86,45000000.0
2009-08-03 00:51:00,87.86,87.875,87.86,87.87,206800000.0
2009-08-03 00:52:00,87.87,87.87,87.865,87.87,99400000.0
2009-08-03 00:53:00,87.87,87.87,87.85,87.85,68200000.0
2009-08-03 00:54:00,87.85,87.88,87.85,87.86,99600000.0
2009-08-03 00:55:00,87.86,87.865,87.86,87.865,52800000.0
2009-08-03 00:56:00,87.87,87.88,87.865,87.88,156000000.0
2009-08-03 00:57:00,87.88,87.885,87.87,87.87,164400000.0
2009-08-03 00:58:00,87.87,87.87,87.87,87.87,20000000.0
2009-08-03 00:59:00,87.865,87.91,87.865,87.91,368200004.0
2009-08-03 01:00:00,87.91,87.93,87.895,87.905,134600001.0
2009-08-03 01:01:00,87.905,87.905,87.905,87.905,55000000.0
2009-08-03 01:02:00,87.905,87.92,87.905,87.92,66800000.0
2009-08-03 01:03:00,87.92,87.925,87.915,87.915,172399998.0
2009-08-03 01:04:00,87.915,87.92,87.91,87.915,313799992.0
2009-08-03 01:05:00,87.915,87.925,87.91,87.92,436999996.0
2009-08-03 01:06:00,87.91,87.93,87.9,87.92,266200000.0
2009-08-03 01:07:00,87.92,87.93,87.905,87.93,398999997.0
2009-08-03 01:08:00,87.93,87.945,87.905,87.905,179200000.0
2009-08-03 01:09:00,87.905,87.935,87.89,87.905,539399992.0
2009-08-03 01:10:00,87.9,87.905,87.885,87.905,510199985.0
2009-08-03 01:11:00,87.9,87.91,87.885,87.885,263999999.0
2009-08-03 01:12:00,87.88,87.885,87.855,87.855,210799999.0
2009-08-03 01:13:00,87.855,87.875,87.855,87.875,271600000.0
2009-08-03 01:14:00,87.87,87.9,87.86,87.89,259000001.0
2009-08-03 01:15:00,87.87,87.88,87.865,87.87,180599998.0
2009-08-03 01:16:00,87.875,87.875,87.875,87.875,19200000.0
2009-08-03 01:17:00,87.875,87.91,87.87,87.91,180799994.0
2009-08-03 01:18:00,87.91,87.91,87.905,87.905,82999999.0
2009-08-03 01:19:00,87.91,87.91,87.885,87.885,234399997.0
2009-08-03 01:20:00,87.885,87.91,87.885,87.9,225399999.0
2009-08-03 01:21:00,87.9,87.94,87.9,87.94,372800000.0
2009-08-03 01:22:00,87.94,88.0,87.93,87.99,374799999.0
2009-08-03 01:23:00,88.0,88.02,87.985,88.0,384000000.0
2009-08-03 01:24:00,87.99,87.995,87.96,87.96,520999994.0
2009-08-03 01:25:00,87.975,87.99,87.955,87.975,219999999.0
2009-08-03 01:26:00,87.975,87.975,87.95,87.975,304399998.0
2009-08-03 01:27:00,87.975,87.975,87.95,87.95,189199999.0
2009-08-03 01:28:00,87.95,87.975,87.945,87.965,279999999.0
2009-08-03 01:29:00,87.965,87.965,87.945,87.955,85800000.0
2009-08-03 01:30:00,87.955,87.965,87.925,87.925,181200000.0
2009-08-03 01:31:00,87.935,87.96,87.93,87.96,174400000.0
2009-08-03 01:32:00,87.965,87.975,87.965,87.97,76600000.0
2009-08-03 01:33:00,87.965,87.99,87.965,87.965,110800001.0
2009-08-03 01:34:00,87.96,87.97,87.94,87.95,64000000.0
2009-08-03 01:35:00,87.95,87.97,87.935,87.955,145600000.0
2009-08-03 01:36:00,87.955,87.975,87.955,87.97,215600000.0
2009-08-03 01:37:00,87.97,87.975,87.97,87.97,82000000.0
2009-08-03 01:38:00,87.955,87.98,87.93,87.935,118000000.0
2009-08-03 01:39:00,87.94,87.95,87.93,87.93,65000000.0
2009-08-03 01:40:00,87.93,87.935,87.92,87.92,151400001.0
2009-08-03 01:41:00,87.92,87.92,87.895,87.905,485199997.0
2009-08-03 01:42:00,87.9,87.93,87.9,87.93,55000000.0
2009-08-03 01:43:00,87.935,87.945,87.935,87.945,42400000.0
2009-08-03 01:44:00,87.945,87.95,87.945,87.95,68800000.0
2009-08-03 01:45:00,87.94,87.94,87.93,87.935,84999998.0
2009-08-03 01:46:00,87.935,87.95,87.905,87.95,527199996.0
2009-08-03 01:47:00,87.95,87.95,87.93,87.93,401599993.0
2009-08-03 01:48:00,87.93,87.95,87.905,87.925,417799995.0
2009-08-03 01:49:00,87.92,87.925,87.92,87.925,98799999.0
2009-08-03 01:50:00,87.925,87.945,87.905,87.915,605399991.0
2009-08-03 01:51:00,87.915,87.945,87.915,87.93,581799993.0
2009-08-03 01:52:00,87.93,87.95,87.91,87.91,558199998.0
2009-08-03 01:53:00,87.915,87.93,87.905,87.93,214199999.0
2009-08-03 01:54:00,87.915,87.925,87.915,87.92,70000000.0
2009-08-03 01:55:00,87.93,87.945,87.915,87.945,209600000.0
2009-08-03 01:56:00,87.95,88.0,87.935,87.995,159800000.0
2009-08-03 01:57:00,87.99,87.995,87.975,87.985,95400000.0
2009-08-03 01:58:00,87.975,87.985,87.955,87.975,261800000.0
2009-08-03 01:59:00,87.965,87.97,87.94,87.94,238400000.0
2009-08-03 02:00:00,87.945,87.975,87.945,87.96,176600000.0
2009-08-03 02:01:00,87.96,87.99,87.96,87.965,138400000.0
2009-08-03 02:02:00,87.965,87.975,87.96,87.96,55000000.0
2009-08-03 02:03:00,87.96,87.99,87.955,87.985,153200000.0
2009-08-03 02:04:00,87.985,87.985,87.96,87.98,159800000.0
2009-08-03 02:05:00,87.99,87.99,87.975,87.98,151800000.0
2009-08-03 02:06:00,87.985,87.985,87.95,87.955,136200000.0
2009-08-03 02:07:00,87.96,87.985,87.955,87.955,175600000.0
2009-08-03 02:08:00,87.96,87.965,87.94,87.95,217200000.0
2009-08-03 02:09:00,87.95,87.975,87.945,87.97,138000000.0
2009-08-03 02:10:00,87.965,88.005,87.96,88.005,217200000.0
2009-08-03 02:11:00,88.0,88.005,87.995,87.995,114400000.0
2009-08-03 02:12:00,87.995,87.995,87.935,87.975,407400000.0
2009-08-03 02:13:00,87.98,87.99,87.975,87.985,152800000.0
2009-08-03 02:14:00,87.98,88.01,87.98,88.005,140400000.0
2009-08-03 02:15:00,88.005,88.015,87.99,88.0,130200000.0
2009-08-03 02:16:00,88.0,88.02,87.98,88.02,103200000.0
2009-08-03 02:17:00,88.015,88.02,87.985,87.99,234800000.0
2009-08-03 02:18:00,87.985,88.0,87.985,87.99,181200000.0
2009-08-03 02:19:00,87.995,88.0,87.99,88.0,53200000.0
2009-08-03 02:20:00,87.995,88.03,87.985,88.03,232800000.0
2009-08-03 02:21:00,88.025,88.025,87.965,88.01,268800000.0
2009-08-03 02:22:00,88.01,88.03,87.995,88.025,148000000.0
2009-08-03 02:23:00,88.02,88.02,87.965,87.985,282400002.0
2009-08-03 02:24:00,87.985,87.995,87.955,87.96,330000000.0
2009-08-03 02:25:00,87.96,87.97,87.945,87.95,168600000.0
2009-08-03 02:26:00,87.95,87.955,87.945,87.95,164000000.0
2009-08-03 02:27:00,87.96,87.965,87.945,87.96,204400000.0
2009-08-03 02:28:00,87.96,87.99,87.96,87.98,274800001.0
2009-08-03 02:29:00,87.975,87.99,87.97,87.99,335400000.0
2009-08-03 02:30:00,88.0,88.01,87.99,88.0,242200000.0
2009-08-03 02:31:00,88.0,88.01,87.985,87.985,299200000.0
2009-08-03 02:32:00,87.985,88.05,87.985,88.05,245600000.0
2009-08-03 02:33:00,88.05,88.05,88.01,88.02,266600000.0
2009-08-03 02:34:00,88.02,88.025,88.005,88.01,146000002.0
2009-08-03 02:35:00,88.005,88.01,88.005,88.01,163200006.0
2009-08-03 02:36:00,88.01,88.03,88.005,88.005,197600003.0
2009-08-03 02:37:00,88.005,88.005,87.995,88.0,198000001.0
2009-08-03 02:38:00,88.0,88.015,87.995,88.015,313800006.0
2009-08-03 02:39:00,88.015,88.015,88.015,88.015,5000000.0
2009-08-03 02:40:00,88.025,88.035,88.005,88.035,196400001.0
2009-08-03 02:41:00,88.035,88.045,88.01,88.01,190200004.0
2009-08-03 02:42:00,88.015,88.045,88.005,88.02,226600003.0
2009-08-03 02:43:00,88.02,88.025,88.015,88.025,105400000.0
2009-08-03 02:44:00,88.025,88.03,88.015,88.015,119200000.0
2009-08-03 02:45:00,88.01,88.015,87.98,87.99,161200000.0
2009-08-03 02:46:00,87.99,88.0,87.985,87.985,161800000.0
2009-08-03 02:47:00,87.985,88.0,87.98,87.99,203400000.0
2009-08-03 02:48:00,87.99,88.0,87.965,87.965,225200000.0
2009-08-03 02:49:00,87.965,88.005,87.95,88.005,263000000.0
2009-08-03 02:50:00,88.005,88.01,87.945,87.945,380200005.0
2009-08-03 02:51:00,87.955,87.96,87.935,87.935,283600001.0
2009-08-03 02:52:00,87.93,87.94,87.91,87.925,128200000.0
2009-08-03 02:53:00,87.925,87.94,87.91,87.93,323400001.0
2009-08-03 02:54:00,87.925,87.99,87.92,87.965,562200001.0
2009-08-03 02:55:00,87.95,87.995,87.94,87.945,243000000.0
2009-08-03 02:56:00,87.945,87.95,87.925,87.95,481000001.0
2009-08-03 02:57:00,87.95,87.97,87.945,87.95,134600000.0
2009-08-03 02:58:00,87.945,87.955,87.94,87.95,76400000.0
2009-08-03 02:59:00,87.955,87.955,87.935,87.935,158600000.0
2009-08-03 03:00:00,87.94,87.94,87.93,87.93,137400000.0
2009-08-03 03:01:00,87.935,87.94,87.855,87.875,470200004.0
2009-08-03 03:02:00,87.88,87.895,87.825,87.85,320600001.0
2009-08-03 03:03:00,87.85,87.865,87.845,87.85,218200002.0
2009-08-03 03:04:00,87.85,87.865,87.845,87.85,420800004.0
2009-08-03 03:05:00,87.855,87.905,87.855,87.905,254600000.0
2009-08-03 03:06:00,87.905,87.925,87.88,87.905,335400000.0
2009-08-03 03:07:00,87.9,87.915,87.89,87.905,329600000.0
2009-08-03 03:08:00,87.9,87.915,87.9,87.91,271400004.0
2009-08-03 03:09:00,87.91,87.92,87.895,87.9,205400000.0
2009-08-03 03:10:00,87.905,87.905,87.89,87.9,158000000.0
2009-08-03 03:11:00,87.9,87.905,87.9,87.905,80800000.0
2009-08-03 03:12:00,87.905,87.925,87.905,87.915,249000001.0
2009-08-03 03:13:00,87.92,87.92,87.875,87.89,140200000.0
2009-08-03 03:14:00,87.89,87.9,87.87,87.875,287200000.0
2009-08-03 03:15:00,87.87,87.9,87.87,87.9,143800000.0
2009-08-03 03:16:00,87.9,87.91,87.895,87.895,105000000.0
2009-08-03 03:17:00,87.9,87.905,87.895,87.9,122000000.0
2009-08-03 03:18:00,87.905,87.91,87.9,87.91,164200000.0
2009-08-03 03:19:00,87.91,87.92,87.91,87.92,98000000.0
2009-08-03 03:20:00,87.915,87.95,87.915,87.95,303800000.0
2009-08-03 03:21:00,87.945,87.97,87.94,87.96,239200000.0
2009-08-03 03:22:00,87.955,87.965,87.95,87.955,414000000.0
2009-08-03 03:23:00,87.955,87.97,87.955,87.965,231200000.0
2009-08-03 03:24:00,87.965,87.965,87.895,87.91,511800000.0
2009-08-03 03:25:00,87.91,87.945,87.905,87.925,327999999.0
2009-08-03 03:26:00,87.925,87.96,87.92,87.94,371200001.0
2009-08-03 03:27:00,87.94,87.94,87.91,87.915,113800001.0
2009-08-03 03:28:00,87.91,87.92,87.91,87.92,157800000.0
2009-08-03 03:29:00,87.925,87.945,87.92,87.92,153600000.0
2009-08-03 03:30:00,87.92,87.945,87.905,87.945,217600000.0
2009-08-03 03:31:00,87.94,87.965,87.94,87.965,135800000.0
2009-08-03 03:32:00,87.965,87.965,87.945,87.955,126400000.0
2009-08-03 03:33:00,87.955,87.965,87.94,87.94,113400000.0
2009-08-03 03:34:00,87.94,87.955,87.94,87.955,379200000.0
2009-08-03 03:35:00,87.955,87.955,87.945,87.95,73000000.0
2009-08-03 03:36:00,87.945,87.945,87.94,87.94,95200000.0
2009-08-03 03:37:00,87.94,87.95,87.94,87.945,133000000.0
2009-08-03 03:38:00,87.945,87.95,87.94,87.95,160400000.0
2009-08-03 03:39:00,87.95,87.955,87.94,87.95,213200000.0
2009-08-03 03:40:00,87.95,87.965,87.945,87.96,204400001.0
2009-08-03 03:41:00,87.96,87.96,87.905,87.915,256200000.0
2009-08-03 03:42:00,87.915,87.92,87.88,87.895,211600000.0
2009-08-03 03:43:00,87.9,87.93,87.89,87.92,132000000.0
2009-08-03 03:44:00,87.93,87.935,87.915,87.915,147800000.0
2009-08-03 03:45:00,87.925,87.935,87.92,87.925,51200000.0
2009-08-03 03:46:00,87.92,87.925,87.915,87.92,133800000.0
2009-08-03 03:47:00,87.915,87.92,87.905,87.91,219000000.0
2009-08-03 03:48:00,87.915,87.915,87.91,87.91,57800000.0
2009-08-03 03:49:00,87.915,87.915,87.9,87.905,110200000.0
2009-08-03 03:50:00,87.905,87.905,87.89,87.89,46000000.0
2009-08-03 03:51:00,87.89,87.89,87.89,87.89,41800000.0
2009-08-03 03:52:00,87.89,87.895,87.89,87.895,77400000.0
2009-08-03 03:53:00,87.895,87.895,87.89,87.895,49400000.0
2009-08-03 03:54:00,87.895,87.91,87.895,87.9,85800000.0
2009-08-03 03:55:00,87.9,87.905,87.9,87.905,43400000.0
2009-08-03 03:56:00,87.905,87.91,87.895,87.91,122600000.0
2009-08-03 03:57:00,87.905,87.905,87.9,87.9,114600000.0
2009-08-03 03:58:00,87.9,87.91,87.9,87.91,95200000.0
2009-08-03 03:59:00,87.905,87.92,87.905,87.91,51200000.0
2009-08-03 04:00:00,87.91,87.91,87.88,87.89,220000001.0
2009-08-03 04:01:00,87.89,87.895,87.88,87.895,88800000.0
2009-08-03 04:02:00,87.895,87.895,87.87,87.87,162200000.0
2009-08-03 04:03:00,87.875,87.895,87.875,87.875,369800001.0
2009-08-03 04:04:00,87.875,87.875,87.83,87.83,103200000.0
2009-08-03 04:05:00,87.825,87.835,87.82,87.835,159200000.0
2009-08-03 04:06:00,87.84,87.86,87.825,87.84,383199999.0
2009-08-03 04:07:00,87.84,87.875,87.835,87.87,383400000.0
2009-08-03 04:08:00,87.87,87.89,87.865,87.89,266999997.0
2009-08-03 04:09:00,87.9,87.915,87.9,87.91,51200000.0
2009-08-03 04:10:00,87.91,87.91,87.9,87.9,17800000.0
2009-08-03 04:11:00,87.9,87.915,87.9,87.905,214999998.0
2009-08-03 04:12:00,87.905,87.915,87.905,87.905,27400000.0
2009-08-03 04:13:00,87.905,87.91,87.875,87.875,80800000.0
2009-08-03 04:14:00,87.875,87.895,87.865,87.88,190600000.0
2009-08-03 04:15:00,87.88,87.88,87.87,87.875,294600000.0
2009-08-03 04:16:00,87.88,87.895,87.88,87.895,223999999.0
2009-08-03 04:17:00,87.875,87.885,87.875,87.88,83600000.0
2009-08-03 04:18:00,87.88,87.88,87.86,87.875,74400000.0
2009-08-03 04:19:00,87.87,87.885,87.865,87.885,66800000.0
2009-08-03 04:20:00,87.88,87.88,87.875,87.88,17800000.0
2009-08-03 04:21:00,87.89,87.895,87.885,87.885,27800000.0
2009-08-03 04:22:00,87.895,87.9,87.895,87.9,12800000.0
2009-08-03 04:23:00,87.91,87.92,87.91,87.92,62400000.0
2009-08-03 04:24:00,87.92,87.92,87.92,87.92,3200000.0
2009-08-03 04:25:00,87.905,87.915,87.86,87.865,158600001.0
2009-08-03 04:26:00,87.865,87.87,87.865,87.87,120000000.0
2009-08-03 04:27:00,87.87,87.87,87.865,87.87,126200001.0
2009-08-03 04:28:00,87.87,87.875,87.87,87.875,30400000.0
2009-08-03 04:29:00,87.885,87.885,87.875,87.875,137600000.0
2009-08-03 04:30:00,87.875,87.965,87.875,87.96,194799999.0
2009-08-03 04:31:00,87.96,87.98,87.935,87.935,232800000.0
2009-08-03 04:32:00,87.94,87.945,87.915,87.925,216200000.0
2009-08-03 04:33:00,87.925,87.925,87.92,87.925,94200000.0
2009-08-03 04:34:00,87.925,87.975,87.915,87.94,452599997.0
2009-08-03 04:35:00,87.94,87.945,87.935,87.945,222800001.0
2009-08-03 04:36:00,87.95,87.96,87.93,87.94,471199998.0
2009-08-03 04:37:00,87.945,87.945,87.855,87.87,612200000.0
2009-08-03 04:38:00,87.87,87.9,87.87,87.89,233599998.0
2009-08-03 04:39:00,87.895,87.905,87.88,87.88,216600000.0
2009-08-03 04:40:00,87.885,87.885,87.87,87.87,207999996.0
2009-08-03 04:41:00,87.87,87.875,87.87,87.875,170799994.0
2009-08-03 04:42:00,87.88,87.885,87.88,87.885,82800000.0
2009-08-03 04:43:00,87.885,87.885,87.875,87.885,101800000.0
2009-08-03 04:44:00,87.89,87.905,87.89,87.905,25000000.0
2009-08-03 04:45:00,87.905,87.92,87.905,87.92,125000000.0
2009-08-03 04:46:00,87.91,87.925,87.91,87.915,209599996.0
2009-08-03 04:47:00,87.92,87.92,87.9,87.9,185999998.0
2009-08-03 04:48:00,87.9,87.93,87.9,87.93,131400000.0
2009-08-03 04:49:00,87.925,87.925,87.92,87.92,45000000.0
2009-08-03 04:50:00,87.92,87.92,87.91,87.915,115000000.0
2009-08-03 04:51:00,87.915,87.915,87.91,87.91,65000000.0
2009-08-03 04:52:00,87.91,87.92,87.91,87.915,146600000.0
2009-08-03 04:53:00,87.91,87.91,87.905,87.905,102800000.0
2009-08-03 04:54:00,87.9,87.91,87.895,87.9,238000000.0
2009-08-03 04:55:00,87.895,87.91,87.895,87.905,115600000.0
2009-08-03 04:56:00,87.905,87.91,87.89,87.89,83600000.0
2009-08-03 04:57:00,87.89,87.895,87.885,87.89,284600000.0
2009-08-03 04:58:00,87.89,87.905,87.89,87.905,101600000.0
2009-08-03 04:59:00,87.905,87.925,87.895,87.925,161800000.0
2009-08-03 05:00:00,87.93,87.935,87.915,87.92,276400000.0
2009-08-03 05:01:00,87.92,87.92,87.915,87.92,73000000.0
2009-08-03 05:02:00,87.92,87.925,87.92,87.925,62400000.0
2009-08-03 05:03:00,87.93,87.945,87.93,87.94,70000000.0
2009-08-03 05:04:00,87.935,87.945,87.925,87.93,110800000.0
2009-08-03 05:05:00,87.92,87.93,87.915,87.915,115400000.0
2009-08-03 05:06:00,87.915,87.915,87.915,87.915,114000000.0
2009-08-03 05:07:00,87.915,87.915,87.905,87.905,114600000.0
2009-08-03 05:08:00,87.91,87.91,87.91,87.91,6400000.0
2009-08-03 05:09:00,87.91,87.915,87.91,87.915,152200000.0
2009-08-03 05:10:00,87.915,87.93,87.915,87.93,89600000.0
2009-08-03 05:11:00,87.925,87.935,87.925,87.935,65000000.0
2009-08-03 05:12:00,87.935,87.935,87.92,87.935,179800000.0
2009-08-03 05:13:00,87.93,87.93,87.93,87.93,28200000.0
2009-08-03 05:14:00,87.93,87.935,87.92,87.93,127200000.0
2009-08-03 05:15:00,87.93,87.935,87.925,87.93,74400000.0
2009-08-03 05:16:00,87.93,87.94,87.93,87.94,35000000.0
2009-08-03 05:17:00,87.94,87.95,87.94,87.945,144800000.0
2009-08-03 05:18:00,87.945,87.97,87.945,87.96,230599999.0
2009-08-03 05:19:00,87.96,87.97,87.905,87.91,416400000.0
2009-08-03 05:20:00,87.91,87.92,87.91,87.91,157800000.0
2009-08-03 05:21:00,87.91,87.92,87.91,87.915,120600000.0
2009-08-03 05:22:00,87.915,87.915,87.905,87.91,154200000.0
2009-08-03 05:23:00,87.91,87.91,87.89,87.895,164400000.0
2009-08-03 05:24:00,87.895,87.9,87.89,87.89,53200000.0
2009-08-03 05:25:00,87.89,87.895,87.89,87.89,70200000.0
2009-08-03 05:26:00,87.89,87.9,87.855,87.87,213800000.0
2009-08-03 05:27:00,87.87,87.875,87.865,87.875,115200000.0
2009-08-03 05:28:00,87.875,87.88,87.875,87.88,43400000.0
2009-08-03 05:29:00,87.875,87.88,87.87,87.87,63600000.0
2009-08-03 05:30:00,87.87,87.87,87.855,87.86,178000000.0
2009-08-03 05:31:00,87.86,87.865,87.855,87.865,124000000.0
2009-08-03 05:32:00,87.865,87.865,87.86,87.86,6400000.0
2009-08-03 05:33:00,87.855,87.855,87.835,87.835,140400001.0
2009-08-03 05:34:00,87.835,87.845,87.835,87.845,172000000.0
2009-08-03 05:35:00,87.82,87.821,87.82,87.82,70000000.0
2009-08-03 05:36:00,87.845,87.86,87.845,87.86,70000000.0
2009-08-03 05:37:00,87.86,87.865,87.86,87.865,45400000.0
2009-08-03 05:38:00,87.865,87.89,87.865,87.89,107999999.0
2009-08-03 05:39:00,87.89,87.89,87.885,87.89,104000000.0
2009-08-03 05:40:00,87.89,87.89,87.88,87.88,76600000.0
2009-08-03 05:41:00,87.895,87.91,87.895,87.91,243000000.0
2009-08-03 05:42:00,87.91,87.91,87.89,87.905,72600000.0
2009-08-03 05:43:00,87.91,87.91,87.895,87.905,73800000.0
2009-08-03 05:44:00,87.875,87.895,87.87,87.87,75400000.0
2009-08-03 05:45:00,87.875,87.88,87.855,87.865,601199993.0
2009-08-03 05:46:00,87.865,87.89,87.855,87.86,294600000.0
2009-08-03 05:47:00,87.85,87.865,87.845,87.86,183000001.0
2009-08-03 05:48:00,87.86,87.86,87.845,87.845,136400000.0
2009-08-03 05:49:00,87.845,87.865,87.845,87.86,189000000.0
2009-08-03 05:50:00,87.86,87.905,87.86,87.905,252999998.0
2009-08-03 05:51:00,87.905,87.905,87.895,87.9,37800000.0
2009-08-03 05:52:00,87.89,87.89,87.89,87.89,3200000.0
2009-08-03 05:53:00,87.885,87.885,87.88,87.88,113600000.0
2009-08-03 05:54:00,87.88,87.88,87.865,87.875,168999999.0
2009-08-03 05:55:00,87.875,87.885,87.865,87.865,555599991.0
2009-08-03 05:56:00,87.87,87.88,87.87,87.875,378599996.0
2009-08-03 05:57:00,87.875,87.88,87.85,87.855,762200002.0
2009-08-03 05:58:00,87.855,87.87,87.85,87.865,412400001.0
2009-08-03 05:59:00,87.865,87.865,87.845,87.855,313600000.0
2009-08-03 06:00:00,87.86,87.885,87.86,87.88,155200000.0
2009-08-03 06:01:00,87.88,87.885,87.88,87.885,29600000.0
2009-08-03 06:02:00,87.864,87.865,87.861,87.865,8200000.0
2009-08-03 06:03:00,87.88,87.88,87.88,87.88,8200000.0
2009-08-03 06:04:00,87.885,87.89,87.88,87.885,156999998.0
2009-08-03 06:05:00,87.89,87.91,87.885,87.91,198600002.0
2009-08-03 06:06:00,87.905,87.905,87.865,87.87,32600000.0
2009-08-03 06:07:00,87.87,87.89,87.87,87.89,25600000.0
2009-08-03 06:08:00,87.89,87.895,87.885,87.89,248800000.0
2009-08-03 06:09:00,87.895,87.895,87.885,87.885,111600000.0
2009-08-03 06:10:00,87.885,87.885,87.85,87.86,263000000.0
2009-08-03 06:11:00,87.865,87.88,87.865,87.88,87200000.0
2009-08-03 06:12:00,87.885,87.885,87.88,87.88,53800000.0
2009-08-03 06:13:00,87.88,87.88,87.875,87.875,48799999.0
2009-08-03 06:14:00,87.875,87.885,87.875,87.875,90599999.0
2009-08-03 06:15:00,87.875,87.875,87.855,87.86,210800000.0
2009-08-03 06:16:00,87.86,87.86,87.835,87.845,283000000.0
2009-08-03 06:17:00,87.845,87.855,87.835,87.85,142200002.0
2009-08-03 06:18:00,87.845,87.845,87.835,87.835,195200000.0
2009-08-03 06:19:00,87.835,87.835,87.835,87.835,15000000.0
2009-08-03 06:20:00,87.835,87.85,87.835,87.845,196400000.0
2009-08-03 06:21:00,87.845,87.85,87.835,87.835,660800000.0
2009-08-03 06:22:00,87.835,87.88,87.835,87.86,280200000.0
2009-08-03 06:23:00,87.86,87.865,87.84,87.84,424199999.0
2009-08-03 06:24:00,87.845,87.87,87.845,87.865,235599999.0
2009-08-03 06:25:00,87.855,87.89,87.855,87.89,226599997.0
2009-08-03 06:26:00,87.89,87.895,87.89,87.89,174400000.0
2009-08-03 06:27:00,87.89,87.91,87.89,87.91,345600000.0
2009-08-03 06:28:00,87.91,87.93,87.905,87.91,156000000.0
2009-08-03 06:29:00,87.91,87.91,87.9,87.905,243800000.0
2009-08-03 06:30:00,87.905,87.905,87.895,87.9,51800000.0
2009-08-03 06:31:00,87.9,87.905,87.895,87.9,93600000.0
2009-08-03 06:32:00,87.876,87.876,87.87,87.871,30000000.0
2009-08-03 06:33:00,87.9,87.9,87.9,87.9,30000000.0
2009-08-03 06:34:00,87.9,87.93,87.9,87.925,175000000.0
2009-08-03 06:35:00,87.92,87.925,87.91,87.91,75600000.0
2009-08-03 06:36:00,87.915,87.92,87.915,87.915,20000000.0
2009-08-03 06:37:00,87.895,87.895,87.89,87.89,41000000.0
2009-08-03 06:38:00,87.895,87.895,87.89,87.895,85000000.0
2009-08-03 06:39:00,87.895,87.895,87.895,87.895,25600000.0
2009-08-03 06:40:00,87.9,87.935,87.9,87.935,130600000.0
2009-08-03 06:41:00,87.94,87.965,87.94,87.96,142600000.0
2009-08-03 06:42:00,87.96,87.965,87.95,87.955,50000000.0
2009-08-03 06:43:00,87.955,87.96,87.955,87.96,33200000.0
2009-08-03 06:44:00,87.965,87.965,87.945,87.945,174400000.0
2009-08-03 06:45:00,87.935,87.945,87.89,87.895,67400000.0
2009-08-03 06:46:00,87.895,87.905,87.895,87.905,85200000.0
2009-08-03 06:47:00,87.905,87.905,87.895,87.895,73400000.0
2009-08-03 06:48:00,87.895,87.895,87.895,87.895,3200000.0
2009-08-03 06:49:00,87.9,87.91,87.89,87.89,96599999.0
2009-08-03 06:50:00,87.885,87.885,87.875,87.875,96400000.0
2009-08-03 06:51:00,87.88,87.88,87.875,87.875,63200000.0
2009-08-03 06:52:00,87.88,87.88,87.875,87.88,52400000.0
2009-08-03 06:53:00,87.885,87.89,87.875,87.89,66400000.0
2009-08-03 06:54:00,87.89,87.895,87.885,87.885,96000000.0
2009-08-03 06:55:00,87.885,87.895,87.885,87.885,90200000.0
2009-08-03 06:56:00,87.88,87.88,87.875,87.875,47600000.0
2009-08-03 06:57:00,87.875,87.88,87.87,87.87,85400000.0
2009-08-03 06:58:00,87.87,87.875,87.86,87.86,136400000.0
2009-08-03 06:59:00,87.865,87.88,87.865,87.875,128600000.0
2009-08-03 07:00:00,87.87,87.875,87.845,87.845,90400000.0
2009-08-03 07:01:00,87.815,87.845,87.815,87.845,60200000.0
2009-08-03 07:02:00,87.845,87.845,87.84,87.84,189000002.0
2009-08-03 07:03:00,87.84,87.84,87.815,87.815,134200001.0
2009-08-03 07:04:00,87.815,87.815,87.79,87.79,154200001.0
2009-08-03 07:05:00,87.795,87.81,87.795,87.81,133800000.0
2009-08-03 07:06:00,87.81,87.81,87.81,87.81,10000000.0
2009-08-03 07:07:00,87.805,87.805,87.805,87.805,26600000.0
2009-08-03 07:08:00,87.805,87.805,87.805,87.805,32000000.0
2009-08-03 07:09:00,87.805,87.825,87.805,87.81,69799999.0
2009-08-03 07:10:00,87.81,87.81,87.81,87.81,56600000.0
2009-08-03 07:11:00,87.81,87.825,87.805,87.82,67200000.0
2009-08-03 07:12:00,87.82,87.82,87.79,87.79,103200000.0
2009-08-03 07:13:00,87.785,87.795,87.78,87.795,168199998.0
2009-08-03 07:14:00,87.8,87.82,87.79,87.795,254599998.0
2009-08-03 07:15:00,87.795,87.795,87.79,87.795,82000000.0
2009-08-03 07:16:00,87.795,87.805,87.795,87.8,156400002.0
2009-08-03 07:17:00,87.795,87.81,87.795,87.805,111400000.0
2009-08-03 07:18:00,87.8,87.8,87.8,87.8,10000000.0
2009-08-03 07:19:00,87.8,87.805,87.795,87.805,85000000.0
2009-08-03 07:20:00,87.8,87.8,87.795,87.8,74400000.0
2009-08-03 07:21:00,87.8,87.8,87.795,87.795,29200000.0
2009-08-03 07:22:00,87.795,87.795,87.795,87.795,9600000.0
2009-08-03 07:23:00,87.795,87.795,87.79,87.79,51600000.0
2009-08-03 07:24:00,87.785,87.785,87.785,87.785,28800000.0
2009-08-03 07:25:00,87.785,87.785,87.785,87.785,13200000.0
2009-08-03 07:26:00,87.785,87.785,87.785,87.785,17200000.0
2009-08-03 07:27:00,87.785,87.785,87.78,87.785,39800000.0
2009-08-03 07:28:00,87.785,87.785,87.78,87.785,160000000.0
2009-08-03 07:29:00,87.79,87.795,87.775,87.775,147200000.0
2009-08-03 07:30:00,87.775,87.775,87.765,87.775,49200000.0
2009-08-03 07:31:00,87.765,87.77,87.76,87.76,83400000.0
2009-08-03 07:32:00,87.76,87.79,87.76,87.78,132600000.0
2009-08-03 07:33:00,87.795,87.83,87.795,87.82,191200000.0
2009-08-03 07:34:00,87.82,87.82,87.81,87.81,57599999.0
2009-08-03 07:35:00,87.805,87.81,87.785,87.8,178999999.0
2009-08-03 07:36:00,87.8,87.8,87.765,87.765,109800001.0
2009-08-03 07:37:00,87.765,87.82,87.765,87.815,309200000.0
2009-08-03 07:38:00,87.815,87.825,87.815,87.82,76000000.0
2009-08-03 07:39:00,87.83,87.835,87.82,87.825,129400000.0
2009-08-03 07:40:00,87.82,87.82,87.82,87.82,142000000.0
2009-08-03 07:41:00,87.82,87.82,87.82,87.82,92400000.0
2009-08-03 07:42:00,87.81,87.815,87.79,87.815,224000000.0
2009-08-03 07:43:00,87.82,87.82,87.81,87.81,107000000.0
2009-08-03 07:44:00,87.82,87.82,87.815,87.82,22400000.0
2009-08-03 07:45:00,87.82,87.82,87.82,87.82,73000000.0
2009-08-03 07:46:00,87.815,87.82,87.81,87.815,162400000.0
2009-08-03 07:47:00,87.82,87.82,87.81,87.815,76200000.0
2009-08-03 07:48:00,87.815,87.815,87.795,87.815,185200000.0
2009-08-03 07:49:00,87.815,87.82,87.815,87.82,59400000.0
2009-08-03 07:50:00,87.81,87.815,87.81,87.815,89000000.0
2009-08-03 07:51:00,87.81,87.81,87.805,87.81,103200000.0
2009-08-03 07:52:00,87.81,87.81,87.785,87.79,280000000.0
2009-08-03 07:53:00,87.79,87.795,87.77,87.79,202200000.0
2009-08-03 07:54:00,87.785,87.81,87.78,87.81,235000000.0
2009-08-03 07:55:00,87.815,87.815,87.81,87.81,28600000.0
2009-08-03 07:56:00,87.82,87.82,87.755,87.795,237000000.0
2009-08-03 07:57:00,87.795,87.795,87.74,87.77,582600002.0
2009-08-03 07:58:00,87.775,87.775,87.745,87.745,73000000.0
2009-08-03 07:59:00,87.745,87.775,87.74,87.74,277200000.0
2009-08-03 08:00:00,87.745,87.78,87.735,87.75,259000000.0
2009-08-03 08:01:00,87.735,87.745,87.675,87.695,246800000.0
2009-08-03 08:02:00,87.7,87.715,87.69,87.705,124200000.0
2009-08-03 08:03:00,87.7,87.7,87.685,87.695,137200000.0
2009-08-03 08:04:00,87.69,87.755,87.69,87.735,262600000.0
2009-08-03 08:05:00,87.735,87.79,87.735,87.79,174000000.0
2009-08-03 08:06:00,87.775,87.78,87.75,87.77,241800000.0
2009-08-03 08:07:00,87.765,87.765,87.755,87.765,209999998.0
2009-08-03 08:08:00,87.76,87.765,87.755,87.765,71799999.0
2009-08-03 08:09:00,87.765,87.8,87.765,87.785,288400000.0
2009-08-03 08:10:00,87.785,87.795,87.785,87.79,143600000.0
2009-08-03 08:11:00,87.79,87.815,87.79,87.81,137800000.0
2009-08-03 08:12:00,87.805,87.805,87.78,87.78,100600000.0
2009-08-03 08:13:00,87.78,87.795,87.77,87.78,125800000.0
2009-08-03 08:14:00,87.78,87.8,87.75,87.75,297400000.0
2009-08-03 08:15:00,87.75,87.76,87.74,87.75,155800000.0
2009-08-03 08:16:00,87.75,87.755,87.745,87.755,155800000.0
2009-08-03 08:17:00,87.755,87.755,87.74,87.745,135800000.0
2009-08-03 08:18:00,87.75,87.765,87.73,87.735,194800000.0
2009-08-03 08:19:00,87.73,87.74,87.71,87.71,264600000.0
2009-08-03 08:20:00,87.71,87.715,87.705,87.705,244999999.0
2009-08-03 08:21:00,87.71,87.745,87.71,87.74,293800000.0
2009-08-03 08:22:00,87.74,87.78,87.74,87.78,192599999.0
2009-08-03 08:23:00,87.77,87.795,87.77,87.78,210000000.0
2009-08-03 08:24:00,87.785,87.8,87.78,87.8,249000000.0
2009-08-03 08:25:00,87.805,87.85,87.805,87.83,381600000.0
2009-08-03 08:26:00,87.835,87.835,87.785,87.785,410399999.0
2009-08-03 08:27:00,87.79,87.81,87.79,87.8,123000000.0
2009-08-03 08:28:00,87.8,87.83,87.795,87.805,314400000.0
2009-08-03 08:29:00,87.815,87.845,87.81,87.835,235600000.0
2009-08-03 08:30:00,87.825,87.835,87.785,87.795,398400001.0
2009-08-03 08:31:00,87.795,87.815,87.79,87.815,560200000.0
2009-08-03 08:32:00,87.815,87.86,87.815,87.85,413000000.0
2009-08-03 08:33:00,87.85,87.865,87.85,87.855,254800002.0
2009-08-03 08:34:00,87.855,87.905,87.855,87.895,415200004.0
2009-08-03 08:35:00,87.9,87.905,87.895,87.905,377400000.0
2009-08-03 08:36:00,87.905,87.93,87.895,87.93,217800000.0
2009-08-03 08:37:00,87.925,87.925,87.915,87.915,104800000.0
2009-08-03 08:38:00,87.915,87.915,87.865,87.885,178400000.0
2009-08-03 08:39:00,87.885,87.905,87.815,87.815,297000000.0
2009-08-03 08:40:00,87.825,87.825,87.785,87.805,243300000.0
2009-08-03 08:41:00,87.805,87.835,87.8,87.825,165200001.0
2009-08-03 08:42:00,87.83,87.83,87.81,87.815,158000000.0
2009-08-03 08:43:00,87.82,87.835,87.82,87.835,44000000.0
2009-08-03 08:44:00,87.84,87.84,87.825,87.825,131000000.0
2009-08-03 08:45:00,87.815,87.82,87.815,87.82,71000000.0
2009-08-03 08:46:00,87.82,87.825,87.81,87.82,94400000.0
2009-08-03 08:47:00,87.82,87.88,87.82,87.88,246400000.0
2009-08-03 08:48:00,87.88,87.9,87.88,87.895,199600000.0
2009-08-03 08:49:00,87.895,87.9,87.875,87.875,141200001.0
2009-08-03 08:50:00,87.88,87.895,87.875,87.885,140000000.0
2009-08-03 08:51:00,87.885,87.905,87.875,87.875,299000000.0
2009-08-03 08:52:00,87.87,87.885,87.87,87.885,202000000.0
2009-08-03 08:53:00,87.88,87.895,87.87,87.895,362000000.0
2009-08-03 08:54:00,87.895,87.9,87.88,87.89,381200000.0
2009-08-03 08:55:00,87.89,87.895,87.855,87.86,243800000.0
2009-08-03 08:56:00,87.86,87.895,87.86,87.885,280400000.0
2009-08-03 08:57:00,87.885,87.885,87.845,87.85,126000000.0
2009-08-03 08:58:00,87.85,87.85,87.81,87.815,490800001.0
2009-08-03 08:59:00,87.815,87.845,87.795,87.8,467600000.0
2009-08-03 09:00:00,87.8,87.805,87.765,87.785,403600000.0
2009-08-03 09:01:00,87.785,87.835,87.785,87.825,344600001.0
2009-08-03 09:02:00,87.815,87.915,87.815,87.895,579599999.0
2009-08-03 09:03:00,87.89,87.905,87.88,87.905,394800000.0
2009-08-03 09:04:00,87.9,87.915,87.83,87.87,260400000.0
2009-08-03 09:05:00,87.87,87.895,87.865,87.895,441000000.0
2009-08-03 09:06:00,87.9,87.93,87.885,87.925,426400000.0
2009-08-03 09:07:00,87.93,87.96,87.91,87.96,563400001.0
2009-08-03 09:08:00,87.955,87.975,87.945,87.945,207400000.0
2009-08-03 09:09:00,87.95,87.975,87.94,87.965,341400001.0
2009-08-03 09:10:00,87.965,88.0,87.965,87.985,331000000.0
2009-08-03 09:11:00,87.985,87.99,87.95,87.95,351400000.0
2009-08-03 09:12:00,87.955,88.005,87.955,88.005,167800000.0
2009-08-03 09:13:00,88.005,88.04,87.97,88.02,390200000.0
2009-08-03 09:14:00,88.025,88.03,88.02,88.03,59600000.0
2009-08-03 09:15:00,88.03,88.07,88.03,88.07,304200001.0
2009-08-03 09:16:00,88.07,88.08,88.07,88.08,145200000.0
2009-08-03 09:17:00,88.08,88.13,88.08,88.125,305200000.0
2009-08-03 09:18:00,88.125,88.15,88.125,88.135,343000000.0
2009-08-03 09:19:00,88.145,88.145,88.1,88.115,361000001.0
2009-08-03 09:20:00,88.115,88.13,88.115,88.13,274800000.0
2009-08-03 09:21:00,88.14,88.145,88.07,88.105,506600001.0
2009-08-03 09:22:00,88.105,88.11,88.085,88.085,145000000.0
2009-08-03 09:23:00,88.085,88.13,88.08,88.095,363400000.0
2009-08-03 09:24:00,88.095,88.12,88.08,88.12,319600001.0
2009-08-03 09:25:00,88.12,88.125,88.1,88.115,374800002.0
2009-08-03 09:26:00,88.115,88.125,88.11,88.115,124800000.0
2009-08-03 09:27:00,88.115,88.115,88.04,88.065,285200000.0
2009-08-03 09:28:00,88.065,88.085,88.045,88.05,210000000.0
2009-08-03 09:29:00,88.05,88.05,88.025,88.035,237200000.0
2009-08-03 09:30:00,88.035,88.09,88.035,88.085,169200000.0
2009-08-03 09:31:00,88.075,88.085,88.04,88.04,186800000.0
2009-08-03 09:32:00,88.04,88.04,88.025,88.03,162000000.0
2009-08-03 09:33:00,88.03,88.04,88.015,88.03,297800000.0
2009-08-03 09:34:00,88.03,88.055,88.02,88.055,117600000.0
2009-08-03 09:35:00,88.055,88.07,88.05,88.05,245600000.0
2009-08-03 09:36:00,88.05,88.055,88.045,88.045,297400001.0
2009-08-03 09:37:00,88.045,88.055,88.045,88.05,326400002.0
2009-08-03 09:38:00,88.05,88.05,88.03,88.03,75400000.0
2009-08-03 09:39:00,88.03,88.03,87.975,87.985,308600000.0
2009-08-03 09:40:00,87.985,87.995,87.96,87.98,383600001.0
2009-08-03 09:41:00,87.98,88.005,87.96,88.0,537600002.0
2009-08-03 09:42:00,87.995,88.01,87.99,88.005,228200001.0
2009-08-03 09:43:00,88.005,88.01,87.935,87.955,397000000.0
2009-08-03 09:44:00,87.965,88.015,87.965,88.015,417600000.0
2009-08-03 09:45:00,88.02,88.05,88.02,88.035,358200001.0
2009-08-03 09:46:00,88.05,88.065,88.05,88.065,146600001.0
2009-08-03 09:47:00,88.07,88.09,88.035,88.055,298800000.0
2009-08-03 09:48:00,88.055,88.105,88.04,88.09,390400001.0
2009-08-03 09:49:00,88.09,88.1,88.065,88.07,302600004.0
2009-08-03 09:50:00,88.065,88.1,88.065,88.08,267000000.0
2009-08-03 09:51:00,88.08,88.1,88.045,88.09,709000000.0
2009-08-03 09:52:00,88.09,88.11,88.085,88.105,533400002.0
2009-08-03 09:53:00,88.105,88.11,88.09,88.09,306200000.0
2009-08-03 09:54:00,88.09,88.13,88.09,88.125,611000003.0
2009-08-03 09:55:00,88.125,88.125,88.105,88.105,314000002.0
2009-08-03 09:56:00,88.105,88.165,88.095,88.14,396000002.0
2009-08-03 09:57:00,88.145,88.195,88.14,88.185,467600000.0
2009-08-03 09:58:00,88.185,88.22,88.18,88.2,330800000.0
2009-08-03 09:59:00,88.205,88.23,88.2,88.215,694600000.0
2009-08-03 10:00:00,88.215,88.285,88.195,88.265,702800001.0
2009-08-03 10:01:00,88.265,88.305,88.26,88.285,623200001.0
2009-08-03 10:02:00,88.285,88.325,88.25,88.285,408899999.0
2009-08-03 10:03:00,88.28,88.28,88.265,88.275,332800001.0
2009-08-03 10:04:00,88.275,88.275,88.245,88.27,363200002.0
2009-08-03 10:05:00,88.27,88.31,88.27,88.285,434600000.0
2009-08-03 10:06:00,88.285,88.285,88.265,88.27,261600000.0
2009-08-03 10:07:00,88.26,88.28,88.25,88.28,277400000.0
2009-08-03 10:08:00,88.275,88.325,88.275,88.315,425800003.0
2009-08-03 10:09:00,88.32,88.35,88.31,88.31,386800000.0
2009-08-03 10:10:00,88.31,88.355,88.31,88.355,455800001.0
2009-08-03 10:11:00,88.355,88.355,88.31,88.33,225400001.0
2009-08-03 10:12:00,88.33,88.345,88.325,88.335,351600002.0
2009-08-03 10:13:00,88.34,88.36,88.33,88.355,248300000.0
2009-08-03 10:14:00,88.355,88.355,88.305,88.305,134400000.0
2009-08-03 10:15:00,88.32,88.36,88.32,88.35,673600002.0
2009-08-03 10:16:00,88.355,88.405,88.345,88.35,872599998.0
2009-08-03 10:17:00,88.36,88.375,88.35,88.35,197400000.0
2009-08-03 10:18:00,88.35,88.35,88.31,88.32,287200000.0
2009-08-03 10:19:00,88.315,88.365,88.315,88.36,338600001.0
2009-08-03 10:20:00,88.36,88.365,88.305,88.32,459800002.0
2009-08-03 10:21:00,88.315,88.315,88.235,88.255,264400000.0
2009-08-03 10:22:00,88.25,88.28,88.245,88.27,250600001.0
2009-08-03 10:23:00,88.27,88.275,88.235,88.245,302599999.0
2009-08-03 10:24:00,88.25,88.25,88.2,88.205,271200000.0
2009-08-03 10:25:00,88.21,88.215,88.205,88.205,94800000.0
2009-08-03 10:26:00,88.2,88.25,88.2,88.25,241000001.0
2009-08-03 10:27:00,88.245,88.295,88.245,88.265,269199998.0
2009-08-03 10:28:00,88.265,88.345,88.26,88.345,463600001.0
2009-08-03 10:29:00,88.345,88.345,88.305,88.305,192400001.0
2009-08-03 10:30:00,88.305,88.315,88.29,88.29,204700002.0
2009-08-03 10:31:00,88.29,88.31,88.275,88.3,403600001.0
2009-08-03 10:32:00,88.295,88.3,88.265,88.265,99900000.0
2009-08-03 10:33:00,88.265,88.29,88.265,88.28,322600002.0
2009-08-03 10:34:00,88.28,88.32,88.28,88.285,403599999.0
2009-08-03 10:35:00,88.29,88.315,88.29,88.315,218600000.0
2009-08-03 10:36:00,88.315,88.32,88.295,88.315,254800004.0
2009-08-03 10:37:00,88.315,88.33,88.3,88.305,736800003.0
2009-08-03 10:38:00,88.3,88.31,88.29,88.295,401400000.0
2009-08-03 10:39:00,88.295,88.295,88.275,88.285,455000000.0
2009-08-03 10:40:00,88.275,88.415,88.265,88.395,704000003.0
2009-08-03 10:41:00,88.395,88.4,88.375,88.39,668600000.0
2009-08-03 10:42:00,88.39,88.415,88.385,88.395,308000000.0
2009-08-03 10:43:00,88.395,88.495,88.38,88.48,749600001.0
2009-08-03 10:44:00,88.485,88.5,88.445,88.455,400800001.0
2009-08-03 10:45:00,88.455,88.48,88.45,88.47,505199999.0
2009-08-03 10:46:00,88.47,88.48,88.435,88.47,574800000.0
2009-08-03 10:47:00,88.465,88.465,88.435,88.435,249000000.0
2009-08-03 10:48:00,88.435,88.455,88.43,88.45,151200000.0
2009-08-03 10:49:00,88.45,88.45,88.395,88.395,410400000.0
2009-08-03 10:50:00,88.395,88.43,88.38,88.415,333400000.0
2009-08-03 10:51:00,88.415,88.42,88.405,88.41,207400000.0
2009-08-03 10:52:00,88.415,88.42,88.39,88.4,209000000.0
2009-08-03 10:53:00,88.4,88.4,88.39,88.395,137200000.0
2009-08-03 10:54:00,88.395,88.4,88.375,88.38,74800000.0
2009-08-03 10:55:00,88.38,88.405,88.37,88.4,240200000.0
2009-08-03 10:56:00,88.405,88.41,88.375,88.375,141400000.0
2009-08-03 10:57:00,88.375,88.38,88.37,88.375,157800000.0
2009-08-03 10:58:00,88.375,88.38,88.335,88.355,552600000.0
2009-08-03 10:59:00,88.335,88.355,88.335,88.34,124600000.0
2009-08-03 11:00:00,88.34,88.36,88.34,88.355,168400000.0
2009-08-03 11:01:00,88.355,88.365,88.355,88.36,245000000.0
2009-08-03 11:02:00,88.36,88.395,88.345,88.395,435000003.0
2009-08-03 11:03:00,88.395,88.425,88.385,88.42,428000000.0
2009-08-03 11:04:00,88.42,88.425,88.405,88.42,328200000.0
2009-08-03 11:05:00,88.415,88.43,88.405,88.41,215599999.0
2009-08-03 11:06:00,88.405,88.405,88.38,88.38,102200000.0
2009-08-03 11:07:00,88.375,88.39,88.37,88.39,359200000.0
2009-08-03 11:08:00,88.39,88.4,88.375,88.39,358599999.0
2009-08-03 11:09:00,88.395,88.41,88.395,88.405,245600000.0
2009-08-03 11:10:00,88.405,88.425,88.405,88.42,257800000.0
2009-08-03 11:11:00,88.41,88.42,88.41,88.41,126800000.0
2009-08-03 11:12:00,88.41,88.43,88.405,88.425,135800000.0
2009-08-03 11:13:00,88.43,88.45,88.425,88.435,177400000.0
2009-08-03 11:14:00,88.435,88.445,88.425,88.43,163400000.0
2009-08-03 11:15:00,88.43,88.45,88.425,88.45,201600000.0
2009-08-03 11:16:00,88.45,88.515,88.44,88.495,272200000.0
2009-08-03 11:17:00,88.495,88.5,88.46,88.49,569000002.0
2009-08-03 11:18:00,88.49,88.51,88.48,88.505,611599999.0
2009-08-03 11:19:00,88.505,88.57,88.5,88.57,328600000.0
2009-08-03 11:20:00,88.57,88.57,88.54,88.54,335800000.0
2009-08-03 11:21:00,88.54,88.58,88.53,88.545,648999999.0
2009-08-03 11:22:00,88.54,88.575,88.54,88.555,710600003.0
2009-08-03 11:23:00,88.56,88.56,88.49,88.5,477000000.0
2009-08-03 11:24:00,88.495,88.51,88.455,88.5,495200003.0
2009-08-03 11:25:00,88.5,88.52,88.49,88.495,334000000.0
2009-08-03 11:26:00,88.495,88.575,88.495,88.535,327000000.0
2009-08-03 11:27:00,88.535,88.54,88.515,88.525,297200000.0
2009-08-03 11:28:00,88.525,88.53,88.485,88.485,387400000.0
2009-08-03 11:29:00,88.485,88.485,88.465,88.47,126000000.0
2009-08-03 11:30:00,88.47,88.495,88.47,88.49,287200000.0
2009-08-03 11:31:00,88.49,88.515,88.48,88.485,244600000.0
2009-08-03 11:32:00,88.49,88.55,88.49,88.54,255600001.0
2009-08-03 11:33:00,88.54,88.565,88.535,88.56,273400000.0
2009-08-03 11:34:00,88.575,88.6,88.565,88.59,836999993.0
2009-08-03 11:35:00,88.58,88.58,88.545,88.545,560799998.0
2009-08-03 11:36:00,88.545,88.545,88.525,88.535,384000001.0
2009-08-03 11:37:00,88.535,88.535,88.52,88.52,249400000.0
2009-08-03 11:38:00,88.525,88.53,88.5,88.525,273400000.0
2009-08-03 11:39:00,88.52,88.52,88.485,88.485,466799999.0
2009-08-03 11:40:00,88.485,88.49,88.465,88.49,466800000.0
2009-08-03 11:41:00,88.49,88.49,88.455,88.46,398200001.0
2009-08-03 11:42:00,88.46,88.47,88.455,88.47,146000000.0
2009-08-03 11:43:00,88.47,88.52,88.465,88.52,316200000.0
2009-08-03 11:44:00,88.525,88.56,88.51,88.56,508000000.0
2009-08-03 11:45:00,88.555,88.555,88.495,88.495,246300000.0
2009-08-03 11:46:00,88.49,88.51,88.47,88.51,256400000.0
2009-08-03 11:47:00,88.51,88.52,88.45,88.475,541600001.0
2009-08-03 11:48:00,88.475,88.52,88.465,88.505,598800001.0
2009-08-03 11:49:00,88.5,88.535,88.495,88.52,436600000.0
2009-08-03 11:50:00,88.52,88.545,88.475,88.525,451800000.0
2009-08-03 11:51:00,88.525,88.525,88.485,88.51,450600000.0
2009-08-03 11:52:00,88.51,88.55,88.51,88.55,495600000.0
2009-08-03 11:53:00,88.545,88.55,88.515,88.515,337800001.0
2009-08-03 11:54:00,88.53,88.53,88.51,88.525,221000000.0
2009-08-03 11:55:00,88.525,88.53,88.505,88.505,209000000.0
2009-08-03 11:56:00,88.51,88.51,88.495,88.495,252200000.0
2009-08-03 11:57:00,88.495,88.535,88.49,88.51,326800000.0
2009-08-03 11:58:00,88.51,88.51,88.505,88.505,202400001.0
2009-08-03 11:59:00,88.505,88.525,88.5,88.515,260800002.0
2009-08-03 12:00:00,88.515,88.55,88.515,88.54,306800000.0
2009-08-03 12:01:00,88.545,88.555,88.53,88.545,247000000.0
2009-08-03 12:02:00,88.545,88.575,88.545,88.565,282200000.0
2009-08-03 12:03:00,88.565,88.6,88.555,88.595,223000000.0
2009-08-03 12:04:00,88.595,88.62,88.585,88.6,232400000.0
2009-08-03 12:05:00,88.6,88.615,88.58,88.615,190000000.0
2009-08-03 12:06:00,88.615,88.615,88.59,88.61,198200000.0
2009-08-03 12:07:00,88.61,88.62,88.59,88.6,167600000.0
2009-08-03 12:08:00,88.6,88.6,88.555,88.56,396800000.0
2009-08-03 12:09:00,88.565,88.585,88.545,88.565,252800000.0
2009-08-03 12:10:00,88.565,88.57,88.54,88.545,276000000.0
2009-08-03 12:11:00,88.545,88.545,88.535,88.54,194400000.0
2009-08-03 12:12:00,88.54,88.565,88.535,88.545,252400000.0
2009-08-03 12:13:00,88.55,88.55,88.54,88.545,114000000.0
2009-08-03 12:14:00,88.55,88.575,88.55,88.575,143200000.0
2009-08-03 12:15:00,88.565,88.57,88.535,88.545,267200000.0
2009-08-03 12:16:00,88.545,88.555,88.535,88.54,202800000.0
2009-08-03 12:17:00,88.54,88.565,88.54,88.555,218200000.0
2009-08-03 12:18:00,88.555,88.565,88.555,88.565,147800000.0
2009-08-03 12:19:00,88.565,88.565,88.55,88.55,142999999.0
2009-08-03 12:20:00,88.56,88.595,88.555,88.57,262800000.0
2009-08-03 12:21:00,88.57,88.595,88.56,88.57,268000000.0
2009-08-03 12:22:00,88.57,88.57,88.525,88.525,195000000.0
2009-08-03 12:23:00,88.525,88.565,88.525,88.545,336400000.0
2009-08-03 12:24:00,88.545,88.565,88.52,88.56,449400001.0
2009-08-03 12:25:00,88.565,88.57,88.56,88.57,173399999.0
2009-08-03 12:26:00,88.57,88.58,88.555,88.57,211600000.0
2009-08-03 12:27:00,88.57,88.57,88.56,88.57,161400000.0
2009-08-03 12:28:00,88.56,88.57,88.56,88.57,98000000.0
2009-08-03 12:29:00,88.57,88.57,88.555,88.56,38000000.0
2009-08-03 12:30:00,88.56,88.57,88.56,88.56,60000000.0
2009-08-03 12:31:00,88.56,88.56,88.525,88.55,219200001.0
2009-08-03 12:32:00,88.55,88.575,88.545,88.575,118800000.0
2009-08-03 12:33:00,88.575,88.59,88.57,88.585,216400000.0
2009-08-03 12:34:00,88.585,88.595,88.57,88.575,258000000.0
2009-08-03 12:35:00,88.58,88.58,88.55,88.56,146200000.0
2009-08-03 12:36:00,88.56,88.585,88.56,88.58,65400000.0
2009-08-03 12:37:00,88.58,88.58,88.555,88.57,283400000.0
2009-08-03 12:38:00,88.57,88.59,88.57,88.59,285400001.0
2009-08-03 12:39:00,88.58,88.585,88.57,88.575,166600000.0
2009-08-03 12:40:00,88.57,88.575,88.525,88.525,232400000.0
2009-08-03 12:41:00,88.535,88.545,88.53,88.535,159399999.0
2009-08-03 12:42:00,88.54,88.565,88.54,88.555,369200000.0
2009-08-03 12:43:00,88.57,88.64,88.56,88.635,665000005.0
2009-08-03 12:44:00,88.63,88.645,88.625,88.635,293599999.0
2009-08-03 12:45:00,88.64,88.66,88.635,88.64,265400000.0
2009-08-03 12:46:00,88.64,88.655,88.63,88.645,392000000.0
2009-08-03 12:47:00,88.645,88.66,88.635,88.655,226200000.0
2009-08-03 12:48:00,88.66,88.67,88.645,88.65,186000000.0
2009-08-03 12:49:00,88.65,88.65,88.645,88.65,49600000.0
2009-08-03 12:50:00,88.65,88.675,88.645,88.67,188999999.0
2009-08-03 12:51:00,88.67,88.685,88.665,88.665,152200000.0
2009-08-03 12:52:00,88.665,88.67,88.65,88.65,110800000.0
2009-08-03 12:53:00,88.65,88.67,88.645,88.67,145800000.0
2009-08-03 12:54:00,88.665,88.695,88.66,88.68,294600000.0
2009-08-03 12:55:00,88.685,88.69,88.675,88.69,213800000.0
2009-08-03 12:56:00,88.69,88.69,88.675,88.685,282800000.0
2009-08-03 12:57:00,88.685,88.705,88.67,88.67,209200000.0
2009-08-03 12:58:00,88.675,88.675,88.62,88.62,211600000.0
2009-08-03 12:59:00,88.62,88.67,88.615,88.67,316800000.0
2009-08-03 13:00:00,88.67,88.675,88.635,88.645,283800000.0
2009-08-03 13:01:00,88.655,88.66,88.64,88.64,179800000.0
2009-08-03 13:02:00,88.64,88.645,88.625,88.635,130600000.0
2009-08-03 13:03:00,88.635,88.635,88.605,88.61,132200000.0
2009-08-03 13:04:00,88.625,88.625,88.6,88.6,158000000.0
2009-08-03 13:05:00,88.6,88.63,88.595,88.6,216600000.0
2009-08-03 13:06:00,88.605,88.625,88.605,88.625,87000000.0
2009-08-03 13:07:00,88.625,88.625,88.62,88.62,7000000.0
2009-08-03 13:08:00,88.62,88.63,88.605,88.61,114400000.0
2009-08-03 13:09:00,88.61,88.61,88.595,88.605,87000000.0
2009-08-03 13:10:00,88.605,88.61,88.595,88.6,90800000.0
2009-08-03 13:11:00,88.6,88.62,88.6,88.615,184600001.0
2009-08-03 13:12:00,88.61,88.64,88.61,88.63,473399995.0
2009-08-03 13:13:00,88.63,88.665,88.625,88.665,605800002.0
2009-08-03 13:14:00,88.665,88.68,88.665,88.67,354200000.0
2009-08-03 13:15:00,88.675,88.695,88.665,88.665,404000003.0
2009-08-03 13:16:00,88.665,88.72,88.665,88.72,458999998.0
2009-08-03 13:17:00,88.715,88.765,88.71,88.745,550600006.0
2009-08-03 13:18:00,88.745,88.78,88.74,88.76,1206200010.0
2009-08-03 13:19:00,88.76,88.795,88.75,88.765,783200001.0
2009-08-03 13:20:00,88.765,88.795,88.765,88.78,772799995.0
2009-08-03 13:21:00,88.78,88.805,88.765,88.795,419800003.0
2009-08-03 13:22:00,88.795,88.8,88.775,88.775,229900000.0
2009-08-03 13:23:00,88.775,88.815,88.775,88.81,499600005.0
2009-08-03 13:24:00,88.81,88.82,88.8,88.805,285600000.0
2009-08-03 13:25:00,88.805,88.805,88.79,88.79,665600014.0
2009-08-03 13:26:00,88.79,88.8,88.775,88.8,587200002.0
2009-08-03 13:27:00,88.795,88.845,88.795,88.835,732000005.0
2009-08-03 13:28:00,88.835,88.87,88.835,88.855,607799999.0
2009-08-03 13:29:00,88.86,88.87,88.83,88.845,562400005.0
2009-08-03 13:30:00,88.85,88.865,88.815,88.825,655600009.0
2009-08-03 13:31:00,88.825,88.855,88.825,88.84,550200003.0
2009-08-03 13:32:00,88.84,88.905,88.84,88.895,283200003.0
2009-08-03 13:33:00,88.895,88.895,88.845,88.865,505800005.0
2009-08-03 13:34:00,88.865,88.875,88.855,88.865,301200003.0
2009-08-03 13:35:00,88.865,88.89,88.845,88.875,764200003.0
2009-08-03 13:36:00,88.875,88.875,88.865,88.87,159400002.0
2009-08-03 13:37:00,88.86,88.865,88.86,88.86,95200000.0
2009-08-03 13:38:00,88.86,88.86,88.835,88.845,745800006.0
2009-08-03 13:39:00,88.845,88.865,88.835,88.84,606200005.0
2009-08-03 13:40:00,88.845,88.85,88.835,88.85,450000000.0
2009-08-03 13:41:00,88.86,88.875,88.86,88.875,310400000.0
2009-08-03 13:42:00,88.875,88.945,88.875,88.945,764000006.0
2009-08-03 13:43:00,88.95,88.96,88.915,88.94,373200002.0
2009-08-03 13:44:00,88.945,88.95,88.925,88.95,392000000.0
2009-08-03 13:45:00,88.945,88.955,88.83,88.885,650200000.0
2009-08-03 13:46:00,88.885,88.935,88.875,88.935,358000000.0
2009-08-03 13:47:00,88.935,88.955,88.93,88.945,917400005.0
2009-08-03 13:48:00,88.95,88.955,88.91,88.92,880200005.0
2009-08-03 13:49:00,88.915,88.915,88.85,88.895,692000004.0
2009-08-03 13:50:00,88.895,88.93,88.895,88.93,663600004.0
2009-08-03 13:51:00,88.93,88.93,88.885,88.895,798000000.0
2009-08-03 13:52:00,88.89,88.925,88.875,88.925,469400004.0
2009-08-03 13:53:00,88.925,88.935,88.855,88.87,906400001.0
2009-08-03 13:54:00,88.87,88.895,88.84,88.88,689200002.0
2009-08-03 13:55:00,88.87,88.87,88.84,88.865,375400003.0
2009-08-03 13:56:00,88.865,88.93,88.86,88.93,600400009.0
2009-08-03 13:57:00,88.93,88.95,88.92,88.93,622200010.0
2009-08-03 13:58:00,88.93,88.935,88.87,88.89,586800007.0
2009-08-03 13:59:00,88.895,88.92,88.895,88.905,684600001.0
2009-08-03 14:00:00,88.905,88.95,88.905,88.94,812400007.0
2009-08-03 14:01:00,88.94,88.965,88.94,88.955,449800002.0
2009-08-03 14:02:00,88.955,88.96,88.945,88.95,442000012.0
2009-08-03 14:03:00,88.945,88.95,88.84,88.85,749600006.0
2009-08-03 14:04:00,88.85,88.915,88.85,88.895,406600001.0
2009-08-03 14:05:00,88.885,88.915,88.865,88.89,698600010.0
2009-08-03 14:06:00,88.89,88.925,88.885,88.925,533200002.0
2009-08-03 14:07:00,88.925,88.935,88.895,88.905,811800009.0
2009-08-03 14:08:00,88.905,88.905,88.875,88.89,570800006.0
2009-08-03 14:09:00,88.89,88.915,88.88,88.91,337000004.0
2009-08-03 14:10:00,88.91,88.94,88.91,88.94,734800015.0
2009-08-03 14:11:00,88.94,88.965,88.93,88.935,627300007.0
2009-08-03 14:12:00,88.935,88.94,88.935,88.94,360000005.0
2009-08-03 14:13:00,88.95,88.955,88.945,88.95,215400003.0
2009-08-03 14:14:00,88.95,88.955,88.935,88.935,221400001.0
2009-08-03 14:15:00,88.935,88.975,88.935,88.965,576600006.0
2009-08-03 14:16:00,88.965,88.98,88.945,88.97,310800004.0
2009-08-03 14:17:00,88.975,88.975,88.915,88.93,844200011.0
2009-08-03 14:18:00,88.935,88.94,88.92,88.93,485000011.0
2009-08-03 14:19:00,88.93,88.955,88.92,88.92,572400013.0
2009-08-03 14:20:00,88.92,88.945,88.91,88.935,1198200011.0
2009-08-03 14:21:00,88.935,88.945,88.925,88.945,719400010.0
2009-08-03 14:22:00,88.945,88.95,88.93,88.945,526000005.0
2009-08-03 14:23:00,88.945,89.01,88.94,88.995,237400001.0
2009-08-03 14:24:00,88.99,88.995,88.975,88.995,128200000.0
2009-08-03 14:25:00,89.0,89.045,88.995,89.03,553800002.0
2009-08-03 14:26:00,89.03,89.05,89.02,89.05,578400002.0
2009-08-03 14:27:00,89.045,89.055,89.025,89.045,283300000.0
2009-08-03 14:28:00,89.045,89.08,89.045,89.065,399800003.0
2009-08-03 14:29:00,89.065,89.085,89.05,89.075,704000007.0
2009-08-03 14:30:00,89.075,89.11,89.07,89.08,918400014.0
2009-08-03 14:31:00,89.08,89.105,89.075,89.075,829600010.0
2009-08-03 14:32:00,89.075,89.105,89.07,89.075,743400005.0
2009-08-03 14:33:00,89.07,89.08,89.055,89.065,936800011.0
2009-08-03 14:34:00,89.075,89.075,88.985,88.99,905000002.0
2009-08-03 14:35:00,88.995,89.0,88.965,88.99,714799999.0
2009-08-03 14:36:00,88.99,89.03,88.985,89.03,446000006.0
2009-08-03 14:37:00,89.025,89.03,89.005,89.02,338600004.0
2009-08-03 14:38:00,89.025,89.045,89.0,89.01,670600004.0
2009-08-03 14:39:00,89.015,89.02,88.97,89.005,1023200009.0
2009-08-03 14:40:00,89.01,89.03,89.0,89.015,386800007.0
2009-08-03 14:41:00,89.01,89.01,88.98,88.98,473000008.0
2009-08-03 14:42:00,88.98,89.005,88.965,89.0,631400009.0
2009-08-03 14:43:00,89.0,89.0,88.96,88.965,604800002.0
2009-08-03 14:44:00,88.965,88.98,88.955,88.955,1033800019.0
2009-08-03 14:45:00,88.955,88.97,88.95,88.97,308800002.0
2009-08-03 14:46:00,88.97,88.985,88.955,88.97,724600009.0
2009-08-03 14:47:00,88.975,88.995,88.94,88.94,696200007.0
2009-08-03 14:48:00,88.935,88.95,88.91,88.91,580400005.0
2009-08-03 14:49:00,88.91,88.935,88.91,88.925,232000001.0
2009-08-03 14:50:00,88.92,88.96,88.915,88.935,508800009.0
2009-08-03 14:51:00,88.935,88.955,88.89,88.915,280000000.0
2009-08-03 14:52:00,88.915,88.945,88.9,88.915,367200001.0
2009-08-03 14:53:00,88.915,88.915,88.895,88.895,289600001.0
2009-08-03 14:54:00,88.9,88.91,88.895,88.91,598200009.0
2009-08-03 14:55:00,88.905,88.95,88.905,88.945,807800016.0
2009-08-03 14:56:00,88.945,88.965,88.92,88.955,672000005.0
2009-08-03 14:57:00,88.96,88.97,88.945,88.96,831600009.0
2009-08-03 14:58:00,88.96,88.975,88.96,88.97,377800007.0
2009-08-03 14:59:00,88.97,88.995,88.97,88.98,1304600024.0
2009-08-03 15:00:00,88.98,89.005,88.98,88.985,927200018.0
2009-08-03 15:01:00,88.985,89.0,88.97,88.985,672000008.0
2009-08-03 15:02:00,88.985,89.0,88.985,89.0,185600000.0
2009-08-03 15:03:00,89.005,89.005,88.97,88.99,802400021.0
2009-08-03 15:04:00,88.99,88.995,88.97,88.99,488200003.0
2009-08-03 15:05:00,88.985,89.04,88.945,88.945,1223600019.0
2009-08-03 15:06:00,88.945,88.995,88.945,88.99,993000004.0
2009-08-03 15:07:00,88.995,89.095,88.995,89.075,721000014.0
2009-08-03 15:08:00,89.08,89.085,89.0,89.0,489800001.0
2009-08-03 15:09:00,89.0,89.01,88.975,88.985,698000006.0
2009-08-03 15:10:00,88.985,89.0,88.97,88.995,921400020.0
2009-08-03 15:11:00,88.995,89.025,88.995,89.02,983000020.0
2009-08-03 15:12:00,89.02,89.05,89.01,89.035,677400011.0
2009-08-03 15:13:00,89.035,89.055,89.025,89.05,591200005.0
2009-08-03 15:14:00,89.045,89.07,89.045,89.05,581000006.0
2009-08-03 15:15:00,89.05,89.075,89.05,89.055,534800014.0
2009-08-03 15:16:00,89.055,89.055,89.01,89.02,1209800030.0
2009-08-03 15:17:00,89.015,89.015,88.98,88.985,755200015.0
2009-08-03 15:18:00,88.985,89.025,88.985,89.025,480800008.0
2009-08-03 15:19:00,89.025,89.025,88.995,88.995,984800008.0
2009-08-03 15:20:00,88.995,89.02,88.985,89.01,549000009.0
2009-08-03 15:21:00,89.005,89.005,88.975,88.975,424800005.0
2009-08-03 15:22:00,88.97,89.005,88.965,89.0,345000002.0
2009-08-03 15:23:00,88.995,89.01,88.995,89.0,247400002.0
2009-08-03 15:24:00,89.0,89.005,88.98,88.98,164200002.0
2009-08-03 15:25:00,88.98,88.995,88.97,88.975,267600003.0
2009-08-03 15:26:00,88.975,89.0,88.975,88.99,215200003.0
2009-08-03 15:27:00,88.99,88.995,88.975,88.99,686800009.0
2009-08-03 15:28:00,88.99,88.995,88.975,88.995,321600003.0
2009-08-03 15:29:00,88.995,89.02,88.995,89.02,263400005.0
2009-08-03 15:30:00,89.02,89.04,89.015,89.015,1190000019.0
2009-08-03 15:31:00,89.01,89.015,88.985,88.985,397000003.0
2009-08-03 15:32:00,88.985,89.02,88.985,89.015,731000011.0
2009-08-03 15:33:00,89.015,89.02,88.99,89.02,672400006.0
2009-08-03 15:34:00,89.015,89.09,89.015,89.065,981200019.0
2009-08-03 15:35:00,89.07,89.085,89.045,89.085,975500015.0
2009-08-03 15:36:00,89.08,89.155,89.08,89.13,1196000024.0
2009-08-03 15:37:00,89.13,89.13,89.06,89.08,937600019.0
2009-08-03 15:38:00,89.075,89.09,89.035,89.07,987400015.0
2009-08-03 15:39:00,89.07,89.105,89.045,89.1,1002600014.0
2009-08-03 15:40:00,89.1,89.1,89.01,89.01,1027600015.0
2009-08-03 15:41:00,89.01,89.01,88.94,88.945,1027200009.0
2009-08-03 15:42:00,88.945,88.965,88.93,88.93,842400009.0
2009-08-03 15:43:00,88.925,88.94,88.885,88.94,852200013.0
2009-08-03 15:44:00,88.94,88.995,88.93,88.985,1123000016.0
2009-08-03 15:45:00,88.985,88.995,88.935,88.955,1191600025.0
2009-08-03 15:46:00,88.955,88.975,88.935,88.955,1200800024.0
2009-08-03 15:47:00,88.955,88.975,88.95,88.955,597400013.0
2009-08-03 15:48:00,88.955,88.96,88.91,88.935,1021400019.0
2009-08-03 15:49:00,88.935,88.96,88.915,88.96,756400012.0
2009-08-03 15:50:00,88.96,88.96,88.905,88.93,697200009.0
2009-08-03 15:51:00,88.93,88.935,88.85,88.86,989800017.0
2009-08-03 15:52:00,88.865,88.935,88.865,88.935,992600017.0
2009-08-03 15:53:00,88.94,88.965,88.905,88.95,869600010.0
2009-08-03 15:54:00,88.95,88.95,88.9,88.925,1178000014.0
2009-08-03 15:55:00,88.92,89.0,88.915,88.985,1012600017.0
2009-08-03 15:56:00,88.99,89.02,88.975,88.99,483400004.0
2009-08-03 15:57:00,88.995,89.07,88.975,89.02,885400010.0
2009-08-03 15:58:00,89.02,89.04,88.995,89.02,634800008.0
2009-08-03 15:59:00,89.02,89.145,89.02,89.13,1303800022.0
2009-08-03 16:00:00,89.13,89.26,89.13,89.26,1249200001.0
2009-08-03 16:01:00,89.25,89.265,89.195,89.22,1242200014.0
2009-08-03 16:02:00,89.21,89.245,89.17,89.2,1420600020.0
2009-08-03 16:03:00,89.19,89.205,89.13,89.17,1085200017.0
2009-08-03 16:04:00,89.19,89.24,89.185,89.24,1245200023.0
2009-08-03 16:05:00,89.24,89.25,89.15,89.205,1271800007.0
2009-08-03 16:06:00,89.21,89.235,89.17,89.18,1363400010.0
2009-08-03 16:07:00,89.18,89.205,89.13,89.17,1017800007.0
2009-08-03 16:08:00,89.175,89.25,89.16,89.24,894600011.0
2009-08-03 16:09:00,89.235,89.27,89.215,89.215,922600012.0
2009-08-03 16:10:00,89.215,89.28,89.19,89.275,880400016.0
2009-08-03 16:11:00,89.27,89.34,89.255,89.32,938600009.0
2009-08-03 16:12:00,89.325,89.335,89.295,89.33,793000006.0
2009-08-03 16:13:00,89.325,89.38,89.325,89.375,894800006.0
2009-08-03 16:14:00,89.375,89.445,89.37,89.44,1063400014.0
2009-08-03 16:15:00,89.45,89.48,89.37,89.375,1213800011.0
2009-08-03 16:16:00,89.38,89.38,89.265,89.295,1279400013.0
2009-08-03 16:17:00,89.295,89.325,89.26,89.325,1326400015.0
2009-08-03 16:18:00,89.33,89.37,89.3,89.305,1085200014.0
2009-08-03 16:19:00,89.305,89.31,89.22,89.295,1284000008.0
2009-08-03 16:20:00,89.295,89.34,89.26,89.295,887200003.0
2009-08-03 16:21:00,89.295,89.33,89.285,89.315,1006599994.0
2009-08-03 16:22:00,89.315,89.32,89.245,89.27,1754800007.0
2009-08-03 16:23:00,89.27,89.315,89.25,89.27,1398300012.0
2009-08-03 16:24:00,89.27,89.32,89.245,89.29,1270200010.0
2009-08-03 16:25:00,89.295,89.33,89.275,89.33,1115000008.0
2009-08-03 16:26:00,89.325,89.345,89.285,89.295,1174200021.0
2009-08-03 16:27:00,89.305,89.305,89.27,89.285,658600006.0
2009-08-03 16:28:00,89.28,89.345,89.28,89.345,1232600005.0
2009-08-03 16:29:00,89.35,89.36,89.285,89.295,616400006.0
2009-08-03 16:30:00,89.29,89.335,89.285,89.33,710500011.0
2009-08-03 16:31:00,89.33,89.375,89.275,89.31,743100006.0
2009-08-03 16:32:00,89.31,89.35,89.31,89.325,819400008.0
2009-08-03 16:33:00,89.325,89.33,89.27,89.275,926200015.0
2009-08-03 16:34:00,89.275,89.28,89.22,89.25,947400009.0
2009-08-03 16:35:00,89.25,89.27,89.225,89.24,1203400020.0
2009-08-03 16:36:00,89.24,89.285,89.225,89.27,1712800021.0
2009-08-03 16:37:00,89.27,89.28,89.2,89.21,1821600022.0
2009-08-03 16:38:00,89.205,89.265,89.195,89.23,1160000010.0
2009-08-03 16:39:00,89.23,89.25,89.205,89.245,1262400014.0
2009-08-03 16:40:00,89.25,89.285,89.23,89.28,827199997.0
2009-08-03 16:41:00,89.3,89.31,89.15,89.2,1069700012.0
2009-08-03 16:42:00,89.2,89.24,89.195,89.215,1038200012.0
2009-08-03 16:43:00,89.21,89.21,89.16,89.165,641000008.0
2009-08-03 16:44:00,89.165,89.165,89.135,89.15,646800005.0
2009-08-03 16:45:00,89.155,89.21,89.155,89.205,730600008.0
2009-08-03 16:46:00,89.205,89.225,89.16,89.205,967600010.0
2009-08-03 16:47:00,89.195,89.285,89.19,89.27,1069000027.0
2009-08-03 16:48:00,89.26,89.29,89.155,89.185,1262000021.0
2009-08-03 16:49:00,89.185,89.205,89.16,89.18,1378800009.0
2009-08-03 16:50:00,89.18,89.23,89.17,89.215,1041800007.0
2009-08-03 16:51:00,89.22,89.27,89.215,89.23,1188800018.0
2009-08-03 16:52:00,89.24,89.25,89.235,89.24,625000016.0
2009-08-03 16:53:00,89.24,89.35,89.23,89.35,903800014.0
2009-08-03 16:54:00,89.35,89.36,89.31,89.35,883700010.0
2009-08-03 16:55:00,89.36,89.38,89.325,89.34,708400011.0
2009-08-03 16:56:00,89.315,89.325,89.28,89.32,727600005.0
2009-08-03 16:57:00,89.32,89.34,89.29,89.29,895600010.0
2009-08-03 16:58:00,89.295,89.33,89.28,89.33,611000004.0
2009-08-03 16:59:00,89.33,89.35,89.3,89.34,1055200005.0
2009-08-03 17:00:00,89.335,89.345,89.29,89.325,1198800016.0
2009-08-03 17:01:00,89.33,89.35,89.32,89.35,522400007.0
2009-08-03 17:02:00,89.35,89.425,89.35,89.42,657600002.0
2009-08-03 17:03:00,89.415,89.42,89.34,89.36,638200002.0
2009-08-03 17:04:00,89.36,89.42,89.355,89.405,490000000.0
2009-08-03 17:05:00,89.41,89.41,89.355,89.36,279400000.0
2009-08-03 17:06:00,89.36,89.385,89.34,89.345,565600000.0
2009-08-03 17:07:00,89.345,89.36,89.305,89.305,618800001.0
2009-08-03 17:08:00,89.305,89.325,89.29,89.315,831000001.0
2009-08-03 17:09:00,89.315,89.345,89.305,89.325,711600009.0
2009-08-03 17:10:00,89.325,89.34,89.305,89.315,730000007.0
2009-08-03 17:11:00,89.305,89.335,89.3,89.31,385200003.0
2009-08-03 17:12:00,89.31,89.335,89.29,89.325,301000001.0
2009-08-03 17:13:00,89.325,89.325,89.285,89.295,391300001.0
2009-08-03 17:14:00,89.295,89.295,89.175,89.185,397400001.0
2009-08-03 17:15:00,89.18,89.195,89.115,89.135,501200001.0
2009-08-03 17:16:00,89.125,89.125,89.095,89.115,338200001.0
2009-08-03 17:17:00,89.115,89.125,89.06,89.07,327200000.0
2009-08-03 17:18:00,89.075,89.115,89.075,89.095,289800000.0
2009-08-03 17:19:00,89.095,89.14,89.085,89.14,257800000.0
2009-08-03 17:20:00,89.155,89.205,89.15,89.195,423000000.0
2009-08-03 17:21:00,89.19,89.21,89.18,89.185,371600000.0
2009-08-03 17:22:00,89.185,89.22,89.185,89.22,900600018.0
2009-08-03 17:23:00,89.22,89.245,89.21,89.23,491600005.0
2009-08-03 17:24:00,89.23,89.305,89.225,89.255,850600010.0
2009-08-03 17:25:00,89.265,89.28,89.245,89.245,972000013.0
2009-08-03 17:26:00,89.245,89.255,89.245,89.25,384600003.0
2009-08-03 17:27:00,89.25,89.28,89.25,89.26,494600000.0
2009-08-03 17:28:00,89.255,89.275,89.23,89.265,820600005.0
2009-08-03 17:29:00,89.265,89.27,89.24,89.25,734200005.0
2009-08-03 17:30:00,89.25,89.255,89.24,89.245,599200008.0
2009-08-03 17:31:00,89.245,89.28,89.245,89.275,552000005.0
2009-08-03 17:32:00,89.275,89.29,89.27,89.28,436800005.0
2009-08-03 17:33:00,89.28,89.345,89.28,89.31,402200000.0
2009-08-03 17:34:00,89.31,89.32,89.27,89.27,432200001.0
2009-08-03 17:35:00,89.27,89.305,89.265,89.265,618000011.0
2009-08-03 17:36:00,89.265,89.275,89.25,89.27,408400006.0
2009-08-03 17:37:00,89.265,89.31,89.265,89.29,497000006.0
2009-08-03 17:38:00,89.295,89.305,89.29,89.29,317000002.0
2009-08-03 17:39:00,89.29,89.305,89.29,89.305,284600004.0
2009-08-03 17:40:00,89.3,89.3,89.285,89.295,430600005.0
2009-08-03 17:41:00,89.295,89.31,89.295,89.3,219600002.0
2009-08-03 17:42:00,89.3,89.3,89.265,89.28,386600007.0
2009-08-03 17:43:00,89.275,89.275,89.205,89.25,294950003.0
2009-08-03 17:44:00,89.25,89.31,89.24,89.295,220600000.0
2009-08-03 17:45:00,89.295,89.295,89.255,89.275,747200008.0
2009-08-03 17:46:00,89.275,89.285,89.265,89.28,421000005.0
2009-08-03 17:47:00,89.28,89.32,89.28,89.315,848000012.0
2009-08-03 17:48:00,89.32,89.345,89.315,89.345,236800000.0
2009-08-03 17:49:00,89.34,89.35,89.315,89.345,473000008.0
2009-08-03 17:50:00,89.345,89.36,89.28,89.315,886000013.0
2009-08-03 17:51:00,89.32,89.32,89.29,89.295,504800007.0
2009-08-03 17:52:00,89.295,89.3,89.275,89.29,681200008.0
2009-08-03 17:53:00,89.29,89.29,89.26,89.265,699600011.0
2009-08-03 17:54:00,89.265,89.28,89.255,89.275,228800003.0
2009-08-03 17:55:00,89.265,89.29,89.26,89.275,427200008.0
2009-08-03 17:56:00,89.28,89.325,89.28,89.325,283400000.0
2009-08-03 17:57:00,89.32,89.41,89.32,89.41,454900000.0
2009-08-03 17:58:00,89.405,89.43,89.385,89.43,677000005.0
2009-08-03 17:59:00,89.43,89.44,89.405,89.41,658600014.0
2009-08-03 18:00:00,89.41,89.435,89.345,89.345,890000017.0
2009-08-03 18:01:00,89.34,89.34,89.315,89.33,444400003.0
2009-08-03 18:02:00,89.33,89.365,89.325,89.355,573000010.0
2009-08-03 18:03:00,89.36,89.395,89.34,89.395,640600007.0
2009-08-03 18:04:00,89.395,89.395,89.35,89.39,828600016.0
2009-08-03 18:05:00,89.39,89.425,89.385,89.415,642799999.0
2009-08-03 18:06:00,89.415,89.44,89.41,89.42,573000000.0
2009-08-03 18:07:00,89.42,89.465,89.415,89.46,1065200017.0
2009-08-03 18:08:00,89.455,89.455,89.44,89.44,936600018.0
2009-08-03 18:09:00,89.44,89.44,89.41,89.435,588600009.0
2009-08-03 18:10:00,89.435,89.45,89.415,89.435,470400007.0
2009-08-03 18:11:00,89.435,89.45,89.41,89.415,621400009.0
2009-08-03 18:12:00,89.415,89.465,89.415,89.43,437000003.0
2009-08-03 18:13:00,89.43,89.435,89.395,89.395,453400005.0
2009-08-03 18:14:00,89.395,89.395,89.33,89.335,585200008.0
2009-08-03 18:15:00,89.335,89.36,89.32,89.36,299400001.0
2009-08-03 18:16:00,89.36,89.37,89.355,89.365,96600000.0
2009-08-03 18:17:00,89.36,89.37,89.335,89.345,319200001.0
2009-08-03 18:18:00,89.345,89.375,89.335,89.365,126400000.0
2009-08-03 18:19:00,89.37,89.38,89.36,89.38,268600003.0
2009-08-03 18:20:00,89.365,89.365,89.335,89.335,500200004.0
2009-08-03 18:21:00,89.335,89.365,89.32,89.335,207400000.0
2009-08-03 18:22:00,89.33,89.33,89.315,89.325,120200000.0
2009-08-03 18:23:00,89.33,89.33,89.305,89.31,342799999.0
2009-08-03 18:24:00,89.31,89.32,89.305,89.32,842000023.0
2009-08-03 18:25:00,89.32,89.32,89.29,89.295,568600009.0
2009-08-03 18:26:00,89.295,89.3,89.29,89.29,314000003.0
2009-08-03 18:27:00,89.29,89.29,89.23,89.23,370800001.0
2009-08-03 18:28:00,89.235,89.27,89.215,89.265,386800005.0
2009-08-03 18:29:00,89.27,89.31,89.27,89.285,345400001.0
2009-08-03 18:30:00,89.285,89.295,89.28,89.28,402200002.0
2009-08-03 18:31:00,89.28,89.32,89.28,89.315,385000013.0
2009-08-03 18:32:00,89.31,89.31,89.275,89.275,58200000.0
2009-08-03 18:33:00,89.28,89.28,89.24,89.245,300600001.0
2009-08-03 18:34:00,89.235,89.235,89.225,89.23,223600004.0
2009-08-03 18:35:00,89.23,89.235,89.23,89.235,214000000.0
2009-08-03 18:36:00,89.235,89.255,89.225,89.25,197800000.0
2009-08-03 18:37:00,89.225,89.23,89.135,89.135,337800002.0
2009-08-03 18:38:00,89.145,89.175,89.125,89.165,326600000.0
2009-08-03 18:39:00,89.165,89.23,89.165,89.19,839200009.0
2009-08-03 18:40:00,89.195,89.265,89.195,89.26,188000002.0
2009-08-03 18:41:00,89.26,89.285,89.245,89.285,136200000.0
2009-08-03 18:42:00,89.285,89.285,89.27,89.275,150000003.0
2009-08-03 18:43:00,89.26,89.265,89.18,89.265,266400001.0
2009-08-03 18:44:00,89.265,89.265,89.2,89.2,665600010.0
2009-08-03 18:45:00,89.2,89.22,89.2,89.215,106400000.0
2009-08-03 18:46:00,89.215,89.24,89.21,89.24,455400006.0
2009-08-03 18:47:00,89.235,89.245,89.23,89.23,309400007.0
2009-08-03 18:48:00,89.24,89.245,89.23,89.23,281000005.0
2009-08-03 18:49:00,89.225,89.225,89.18,89.225,483200006.0
2009-08-03 18:50:00,89.225,89.225,89.205,89.21,311800007.0
2009-08-03 18:51:00,89.2,89.205,89.16,89.16,465800006.0
2009-08-03 18:52:00,89.16,89.17,89.16,89.17,344400010.0
2009-08-03 18:53:00,89.17,89.205,89.17,89.195,463200004.0
2009-08-03 18:54:00,89.19,89.245,89.19,89.225,228600003.0
2009-08-03 18:55:00,89.235,89.245,89.22,89.22,185400000.0
2009-08-03 18:56:00,89.215,89.235,89.21,89.235,347000008.0
2009-08-03 18:57:00,89.235,89.245,89.23,89.23,143400000.0
2009-08-03 18:58:00,89.23,89.26,89.205,89.26,330600001.0
2009-08-03 18:59:00,89.265,89.275,89.21,89.22,474000006.0
2009-08-03 19:00:00,89.225,89.275,89.225,89.255,558000005.0
2009-08-03 19:01:00,89.255,89.275,89.245,89.275,439200010.0
2009-08-03 19:02:00,89.275,89.335,89.275,89.33,797400009.0
2009-08-03 19:03:00,89.335,89.345,89.32,89.325,376800004.0
2009-08-03 19:04:00,89.325,89.325,89.325,89.325,133000000.0
2009-08-03 19:05:00,89.325,89.34,89.275,89.28,467700008.0
2009-08-03 19:06:00,89.28,89.285,89.265,89.27,468200010.0
2009-08-03 19:07:00,89.265,89.285,89.25,89.255,515700009.0
2009-08-03 19:08:00,89.255,89.27,89.235,89.25,328800007.0
2009-08-03 19:09:00,89.25,89.27,89.25,89.27,279800002.0
2009-08-03 19:10:00,89.275,89.28,89.275,89.28,269200007.0
2009-08-03 19:11:00,89.28,89.295,89.28,89.295,91400000.0
2009-08-03 19:12:00,89.3,89.3,89.28,89.28,84200000.0
2009-08-03 19:13:00,89.285,89.29,89.275,89.285,226599999.0
2009-08-03 19:14:00,89.285,89.31,89.285,89.305,564600005.0
2009-08-03 19:15:00,89.305,89.32,89.305,89.32,367599997.0
2009-08-03 19:16:00,89.32,89.32,89.3,89.31,606399999.0
2009-08-03 19:17:00,89.31,89.325,89.31,89.315,376000006.0
2009-08-03 19:18:00,89.305,89.305,89.275,89.28,218000001.0
2009-08-03 19:19:00,89.28,89.31,89.275,89.31,330200003.0
2009-08-03 19:20:00,89.31,89.32,89.3,89.3,341400002.0
2009-08-03 19:21:00,89.3,89.3,89.28,89.29,166400001.0
2009-08-03 19:22:00,89.29,89.29,89.285,89.285,149200002.0
2009-08-03 19:23:00,89.285,89.285,89.285,89.285,16400000.0
2009-08-03 19:24:00,89.285,89.29,89.275,89.275,258600005.0
2009-08-03 19:25:00,89.275,89.275,89.235,89.24,670800015.0
2009-08-03 19:26:00,89.24,89.245,89.235,89.24,299800005.0
2009-08-03 19:27:00,89.24,89.24,89.235,89.24,38800000.0
2009-08-03 19:28:00,89.235,89.235,89.23,89.23,105200002.0
2009-08-03 19:29:00,89.23,89.23,89.205,89.215,310800004.0
2009-08-03 19:30:00,89.215,89.245,89.21,89.225,244599999.0
2009-08-03 19:31:00,89.225,89.27,89.225,89.265,285000002.0
2009-08-03 19:32:00,89.265,89.27,89.225,89.245,260200001.0
2009-08-03 19:33:00,89.245,89.265,89.235,89.26,153600000.0
2009-08-03 19:34:00,89.255,89.255,89.23,89.23,136800003.0
2009-08-03 19:35:00,89.23,89.25,89.225,89.24,371799998.0
2009-08-03 19:36:00,89.24,89.24,89.215,89.215,186800001.0
2009-08-03 19:37:00,89.215,89.215,89.205,89.21,158800000.0
2009-08-03 19:38:00,89.225,89.225,89.205,89.22,271200000.0
2009-08-03 19:39:00,89.22,89.24,89.22,89.235,120200000.0
2009-08-03 19:40:00,89.245,89.265,89.235,89.24,286400004.0
2009-08-03 19:41:00,89.24,89.25,89.225,89.245,664800004.0
2009-08-03 19:42:00,89.24,89.275,89.24,89.275,86400000.0
2009-08-03 19:43:00,89.27,89.325,89.265,89.3,470000001.0
2009-08-03 19:44:00,89.305,89.31,89.275,89.295,270400000.0
2009-08-03 19:45:00,89.295,89.315,89.29,89.295,485000002.0
2009-08-03 19:46:00,89.29,89.3,89.275,89.29,232800001.0
2009-08-03 19:47:00,89.29,89.31,89.285,89.29,179400000.0
2009-08-03 19:48:00,89.295,89.315,89.28,89.28,342200001.0
2009-08-03 19:49:00,89.275,89.315,89.275,89.295,290800003.0
2009-08-03 19:50:00,89.3,89.315,89.26,89.3,329000002.0
2009-08-03 19:51:00,89.3,89.305,89.28,89.29,746200013.0
2009-08-03 19:52:00,89.29,89.305,89.285,89.305,313200003.0
2009-08-03 19:53:00,89.3,89.305,89.285,89.305,169400000.0
2009-08-03 19:54:00,89.305,89.305,89.285,89.285,80000000.0
2009-08-03 19:55:00,89.285,89.295,89.28,89.28,75600000.0
2009-08-03 19:56:00,89.27,89.27,89.26,89.26,32400000.0
2009-08-03 19:57:00,89.255,89.255,89.245,89.25,183600001.0
2009-08-03 19:58:00,89.25,89.265,89.24,89.265,73200000.0
2009-08-03 19:59:00,89.26,89.26,89.245,89.26,99600000.0
2009-08-03 20:00:00,89.26,89.27,89.26,89.27,586000009.0
2009-08-03 20:01:00,89.27,89.31,89.27,89.305,337600001.0
2009-08-03 20:02:00,89.305,89.35,89.295,89.35,221400002.0
2009-08-03 20:03:00,89.35,89.355,89.34,89.345,394800001.0
2009-08-03 20:04:00,89.345,89.375,89.345,89.365,231800000.0
2009-08-03 20:05:00,89.365,89.37,89.32,89.33,312799999.0
2009-08-03 20:06:00,89.335,89.335,89.305,89.315,118400000.0
2009-08-03 20:07:00,89.305,89.315,89.27,89.27,457600002.0
2009-08-03 20:08:00,89.275,89.285,89.27,89.28,130200000.0
2009-08-03 20:09:00,89.27,89.28,89.265,89.27,114199998.0
2009-08-03 20:10:00,89.27,89.285,89.27,89.285,81600000.0
2009-08-03 20:11:00,89.285,89.325,89.285,89.325,194800001.0
2009-08-03 20:12:00,89.325,89.345,89.32,89.32,155400000.0
2009-08-03 20:13:00,89.32,89.325,89.295,89.295,126600000.0
2009-08-03 20:14:00,89.295,89.305,89.275,89.305,166000000.0
2009-08-03 20:15:00,89.3,89.325,89.295,89.315,214799999.0
2009-08-03 20:16:00,89.325,89.355,89.32,89.35,110600000.0
2009-08-03 20:17:00,89.355,89.375,89.345,89.365,436800006.0
2009-08-03 20:18:00,89.365,89.365,89.32,89.32,172399999.0
2009-08-03 20:19:00,89.32,89.335,89.32,89.32,385000006.0
2009-08-03 20:20:00,89.32,89.35,89.32,89.35,166000000.0
2009-08-03 20:21:00,89.35,89.35,89.33,89.33,43200000.0
2009-08-03 20:22:00,89.33,89.36,89.33,89.335,164000001.0
2009-08-03 20:23:00,89.33,89.385,89.33,89.375,344000001.0
2009-08-03 20:24:00,89.375,89.375,89.36,89.36,79000000.0
2009-08-03 20:25:00,89.355,89.385,89.355,89.385,181800000.0
2009-08-03 20:26:00,89.385,89.39,89.355,89.36,230600001.0
2009-08-03 20:27:00,89.36,89.36,89.34,89.355,423000004.0
2009-08-03 20:28:00,89.355,89.355,89.315,89.325,145600000.0
2009-08-03 20:29:00,89.325,89.325,89.315,89.315,201800003.0
2009-08-03 20:30:00,89.315,89.34,89.315,89.335,99200000.0
2009-08-03 20:31:00,89.345,89.345,89.295,89.3,243200000.0
2009-08-03 20:32:00,89.305,89.305,89.295,89.3,178400003.0
2009-08-03 20:33:00,89.305,89.315,89.3,89.3,297600008.0
2009-08-03 20:34:00,89.3,89.305,89.29,89.29,501800007.0
2009-08-03 20:35:00,89.29,89.3,89.285,89.295,396800003.0
2009-08-03 20:36:00,89.295,89.305,89.295,89.295,141600002.0
2009-08-03 20:37:00,89.295,89.305,89.29,89.3,134400001.0
2009-08-03 20:38:00,89.3,89.305,89.28,89.29,340000005.0
2009-08-03 20:39:00,89.295,89.3,89.275,89.275,177400005.0
2009-08-03 20:40:00,89.28,89.32,89.28,89.31,502400007.0
2009-08-03 20:41:00,89.31,89.35,89.31,89.33,461400006.0
2009-08-03 20:42:00,89.33,89.33,89.3,89.3,217000003.0
2009-08-03 20:43:00,89.295,89.31,89.295,89.31,116400002.0
2009-08-03 20:44:00,89.31,89.315,89.31,89.315,120400000.0
2009-08-03 20:45:00,89.315,89.315,89.31,89.31,82599999.0
2009-08-03 20:46:00,89.31,89.32,89.31,89.32,207000002.0
2009-08-03 20:47:00,89.32,89.32,89.32,89.32,32800000.0
2009-08-03 20:48:00,89.32,89.325,89.315,89.315,99600002.0
2009-08-03 20:49:00,89.32,89.32,89.305,89.31,125000001.0
2009-08-03 20:50:00,89.31,89.31,89.3,89.305,135200000.0
2009-08-03 20:51:00,89.305,89.305,89.275,89.29,797000002.0
2009-08-03 20:52:00,89.29,89.29,89.27,89.27,49800000.0
2009-08-03 20:53:00,89.275,89.3,89.275,89.29,126800002.0
2009-08-03 20:54:00,89.29,89.295,89.285,89.285,174400001.0
2009-08-03 20:55:00,89.29,89.29,89.27,89.28,255200003.0
2009-08-03 20:56:00,89.295,89.33,89.295,89.315,564600005.0
2009-08-03 20:57:00,89.31,89.31,89.25,89.255,268600001.0
2009-08-03 20:58:00,89.265,89.28,89.265,89.28,421800003.0
2009-08-03 20:59:00,89.28,89.285,89.27,89.27,398000003.0
2009-08-03 21:00:00,89.27,89.27,89.25,89.25,544000002.0
2009-08-03 21:01:00,89.25,89.265,89.25,89.25,826800015.0
2009-08-03 21:02:00,89.25,89.26,89.235,89.25,859400004.0
2009-08-03 21:03:00,89.25,89.265,89.245,89.265,179399999.0
2009-08-03 21:04:00,89.26,89.26,89.25,89.26,210199996.0
2009-08-03 21:05:00,89.26,89.29,89.26,89.265,999600001.0
2009-08-03 21:06:00,89.265,89.295,89.265,89.285,535600001.0
2009-08-03 21:07:00,89.285,89.285,89.26,89.265,131400000.0
2009-08-03 21:08:00,89.265,89.295,89.265,89.295,344000002.0
2009-08-03 21:09:00,89.29,89.295,89.285,89.295,99200000.0
2009-08-03 21:10:00,89.3,89.3,89.285,89.285,61200000.0
2009-08-03 21:11:00,89.285,89.295,89.285,89.295,401399998.0
2009-08-03 21:12:00,89.295,89.295,89.28,89.285,421200006.0
2009-08-03 21:13:00,89.29,89.29,89.285,89.29,78799999.0
2009-08-03 21:14:00,89.285,89.31,89.285,89.3,379000003.0
2009-08-03 21:15:00,89.3,89.31,89.29,89.31,234400000.0
2009-08-03 21:16:00,89.31,89.31,89.31,89.31,15000000.0
2009-08-03 21:17:00,89.305,89.305,89.29,89.295,133200000.0
2009-08-03 21:18:00,89.275,89.295,89.27,89.285,137400001.0
2009-08-03 21:19:00,89.28,89.31,89.28,89.31,254400002.0
2009-08-03 21:20:00,89.305,89.32,89.3,89.315,284800003.0
2009-08-03 21:21:00,89.315,89.32,89.3,89.3,302000005.0
2009-08-03 21:22:00,89.305,89.325,89.305,89.315,286600000.0
2009-08-03 21:23:00,89.315,89.325,89.31,89.32,203800002.0
2009-08-03 21:24:00,89.315,89.325,89.31,89.325,490199998.0
2009-08-03 21:25:00,89.325,89.35,89.32,89.345,496400009.0
2009-08-03 21:26:00,89.345,89.42,89.345,89.42,586399999.0
2009-08-03 21:27:00,89.42,89.43,89.385,89.385,561199998.0
2009-08-03 21:28:00,89.38,89.385,89.35,89.355,343400001.0
2009-08-03 21:29:00,89.355,89.36,89.34,89.355,1446400018.0
2009-08-03 21:30:00,89.35,89.355,89.315,89.315,624200004.0
2009-08-03 21:31:00,89.315,89.33,89.3,89.33,713000005.0
2009-08-03 21:32:00,89.34,89.355,89.33,89.35,311200000.0
2009-08-03 21:33:00,89.35,89.36,89.345,89.345,303200001.0
2009-08-03 21:34:00,89.345,89.37,89.345,89.36,329199999.0
2009-08-03 21:35:00,89.365,89.395,89.365,89.39,239599995.0
2009-08-03 21:36:00,89.39,89.39,89.375,89.38,526800003.0
2009-08-03 21:37:00,89.38,89.41,89.38,89.41,300799998.0
2009-08-03 21:38:00,89.41,89.44,89.41,89.41,274300000.0
2009-08-03 21:39:00,89.43,89.43,89.38,89.38,306900003.0
2009-08-03 21:40:00,89.38,89.405,89.37,89.405,684600002.0
2009-08-03 21:41:00,89.405,89.42,89.405,89.415,309000006.0
2009-08-03 21:42:00,89.415,89.415,89.375,89.385,425399996.0
2009-08-03 21:43:00,89.385,89.395,89.385,89.385,454799991.0
2009-08-03 21:44:00,89.385,89.385,89.34,89.34,180200002.0
2009-08-03 21:45:00,89.34,89.35,89.325,89.345,575000003.0
2009-08-03 21:46:00,89.345,89.36,89.335,89.345,699199993.0
2009-08-03 21:47:00,89.34,89.37,89.335,89.365,1022600004.0
2009-08-03 21:48:00,89.37,89.37,89.335,89.345,214800000.0
2009-08-03 21:49:00,89.345,89.35,89.335,89.35,251200002.0
2009-08-03 21:50:00,89.35,89.4,89.35,89.395,350000003.0
2009-08-03 21:51:00,89.395,89.395,89.375,89.39,80800000.0
2009-08-03 21:52:00,89.39,89.39,89.37,89.37,260200000.0
2009-08-03 21:53:00,89.385,89.405,89.355,89.4,153200000.0
2009-08-03 21:54:00,89.395,89.41,89.395,89.405,72400000.0
2009-08-03 21:55:00,89.405,89.41,89.4,89.41,333000000.0
2009-08-03 21:56:00,89.41,89.41,89.385,89.385,156000000.0
2009-08-03 21:57:00,89.38,89.405,89.375,89.39,148200000.0
2009-08-03 21:58:00,89.39,89.395,89.375,89.39,75000000.0
2009-08-03 21:59:00,89.39,89.395,89.38,89.38,267400001.0
2009-08-03 22:00:00,89.385,89.395,89.375,89.395,160000000.0
2009-08-03 22:01:00,89.39,89.395,89.385,89.395,65000000.0
2009-08-03 22:02:00,89.395,89.4,89.35,89.36,104400000.0
2009-08-03 22:03:00,89.365,89.365,89.33,89.345,268600000.0
2009-08-03 22:04:00,89.345,89.355,89.34,89.34,216400000.0
2009-08-03 22:05:00,89.34,89.34,89.335,89.335,101200000.0
2009-08-03 22:06:00,89.335,89.35,89.335,89.34,160400000.0
2009-08-03 22:07:00,89.335,89.345,89.335,89.345,96000000.0
2009-08-03 22:08:00,89.345,89.365,89.34,89.365,63400000.0
2009-08-03 22:09:00,89.355,89.36,89.355,89.355,36600000.0
2009-08-03 22:10:00,89.355,89.355,89.355,89.355,5000000.0
2009-08-03 22:11:00,89.36,89.36,89.36,89.36,44800000.0
2009-08-03 22:12:00,89.36,89.36,89.345,89.345,110600003.0
2009-08-03 22:13:00,89.355,89.36,89.355,89.355,49600000.0
2009-08-03 22:14:00,89.355,89.355,89.345,89.345,63000000.0
2009-08-03 22:15:00,89.345,89.345,89.32,89.33,201800004.0
2009-08-03 22:16:00,89.325,89.345,89.325,89.33,243200000.0
2009-08-03 22:17:00,89.33,89.33,89.31,89.32,93200000.0
2009-08-03 22:18:00,89.315,89.32,89.315,89.32,52400000.0
2009-08-03 22:19:00,89.32,89.32,89.315,89.315,47000000.0
2009-08-03 22:20:00,89.315,89.315,89.305,89.315,39000000.0
2009-08-03 22:21:00,89.315,89.315,89.3,89.31,56000001.0
2009-08-03 22:22:00,89.305,89.305,89.285,89.3,131400000.0
2009-08-03 22:23:00,89.275,89.315,89.275,89.3,125200000.0
2009-08-03 22:24:00,89.305,89.305,89.295,89.295,40600000.0
2009-08-03 22:25:00,89.295,89.31,89.29,89.31,106400000.0
2009-08-03 22:26:00,89.31,89.31,89.295,89.295,26000000.0
2009-08-03 22:27:00,89.295,89.32,89.295,89.3,50200000.0
2009-08-03 22:28:00,89.3,89.31,89.295,89.3,91200001.0
2009-08-03 22:29:00,89.3,89.345,89.3,89.345,45200000.0
2009-08-03 22:30:00,89.34,89.35,89.34,89.34,57600000.0
2009-08-03 22:31:00,89.34,89.345,89.33,89.33,64600000.0
2009-08-03 22:32:00,89.33,89.34,89.33,89.335,34600000.0
2009-08-03 22:33:00,89.335,89.365,89.335,89.335,51200000.0
2009-08-03 22:34:00,89.35,89.35,89.34,89.345,22400000.0
2009-08-03 22:35:00,89.345,89.355,89.335,89.355,24200000.0
2009-08-03 22:36:00,89.355,89.385,89.345,89.345,36800000.0
2009-08-03 22:37:00,89.345,89.35,89.32,89.32,177800001.0
2009-08-03 22:38:00,89.32,89.34,89.305,89.315,99200000.0
2009-08-03 22:39:00,89.315,89.335,89.315,89.33,112800000.0
2009-08-03 22:40:00,89.33,89.335,89.31,89.315,157600002.0
2009-08-03 22:41:00,89.32,89.335,89.32,89.32,84400000.0
2009-08-03 22:42:00,89.33,89.34,89.315,89.315,85800001.0
2009-08-03 22:43:00,89.315,89.325,89.3,89.3,128800002.0
2009-08-03 22:44:00,89.295,89.295,89.285,89.285,48600000.0
2009-08-03 22:45:00,89.285,89.29,89.285,89.29,112000000.0
2009-08-03 22:46:00,89.295,89.295,89.295,89.295,44600000.0
2009-08-03 22:47:00,89.295,89.31,89.29,89.29,77600000.0
2009-08-03 22:48:00,89.295,89.345,89.295,89.34,81400000.0
2009-08-03 22:49:00,89.335,89.335,89.33,89.33,34000001.0
2009-08-03 22:50:00,89.33,89.33,89.33,89.33,17800000.0
2009-08-03 22:51:00,89.33,89.33,89.325,89.325,27800000.0
2009-08-03 22:52:00,89.33,89.33,89.32,89.33,55600000.0
2009-08-03 22:53:00,89.33,89.34,89.325,89.325,77000000.0
2009-08-03 22:54:00,89.32,89.34,89.315,89.34,146800000.0
2009-08-03 22:55:00,89.34,89.365,89.34,89.365,39600000.0
2009-08-03 22:56:00,89.365,89.37,89.345,89.345,59800000.0
2009-08-03 22:57:00,89.345,89.355,89.345,89.355,19200000.0
2009-08-03 22:58:00,89.355,89.355,89.34,89.345,96400000.0
2009-08-03 22:59:00,89.345,89.38,89.31,89.36,101600000.0
2009-08-03 23:00:00,89.355,89.355,89.32,89.32,20000000.0
2009-08-03 23:01:00,89.34,89.36,89.34,89.36,9000000.0
2009-08-03 23:02:00,89.355,89.39,89.355,89.385,92000000.0
2009-08-03 23:03:00,89.4,89.41,89.4,89.41,11200000.0
2009-08-03 23:04:00,89.41,89.41,89.38,89.39,82000001.0
2009-08-03 23:05:00,89.39,89.39,89.385,89.385,17600000.0
2009-08-03 23:06:00,89.38,89.42,89.38,89.395,52000000.0
2009-08-03 23:07:00,89.39,89.39,89.375,89.375,119000002.0
2009-08-03 23:08:00,89.375,89.39,89.375,89.39,27600000.0
2009-08-03 23:09:00,89.39,89.39,89.38,89.38,9600000.0
2009-08-03 23:10:00,89.385,89.385,89.38,89.38,6400000.0
2009-08-03 23:11:00,89.37,89.38,89.37,89.375,17800000.0
2009-08-03 23:12:00,89.358,89.359,89.358,89.359,218400002.0
2009-08-03 23:13:00,89.375,89.395,89.355,89.355,218400002.0
2009-08-03 23:14:00,89.365,89.41,89.365,89.41,63200000.0
2009-08-03 23:15:00,89.395,89.395,89.37,89.37,27600000.0
2009-08-03 23:16:00,89.33,89.33,89.329,89.329,71600000.0
2009-08-03 23:17:00,89.34,89.375,89.34,89.37,71600000.0
2009-08-03 23:18:00,89.365,89.37,89.36,89.37,53000002.0
2009-08-03 23:19:00,89.37,89.375,89.37,89.375,43200000.0
2009-08-03 23:20:00,89.37,89.435,89.37,89.43,125600002.0
2009-08-03 23:21:00,89.43,89.43,89.395,89.395,40000000.0
2009-08-03 23:22:00,89.395,89.395,89.36,89.385,140800000.0
2009-08-03 23:23:00,89.38,89.38,89.37,89.375,60000000.0
2009-08-03 23:24:00,89.375,89.38,89.37,89.38,25600000.0
2009-08-03 23:25:00,89.375,89.38,89.37,89.38,73200001.0
2009-08-03 23:26:00,89.365,89.367,89.365,89.367,9600000.0
2009-08-03 23:27:00,89.385,89.385,89.385,89.385,9600000.0
2009-08-03 23:28:00,89.385,89.385,89.385,89.385,3200000.0
2009-08-03 23:29:00,89.385,89.4,89.385,89.4,40000001.0
2009-08-03 23:30:00,89.4,89.4,89.395,89.395,6400000.0
2009-08-03 23:31:00,89.395,89.4,89.37,89.37,86400001.0
2009-08-03 23:32:00,89.385,89.385,89.385,89.385,4800000.0
2009-08-03 23:33:00,89.395,89.395,89.395,89.395,4800000.0
2009-08-03 23:34:00,89.35,89.365,89.35,89.36,25600000.0
2009-08-03 23:35:00,89.36,89.36,89.36,89.36,3200000.0
2009-08-03 23:36:00,89.36,89.38,89.36,89.37,48000000.0
2009-08-03 23:37:00,89.37,89.37,89.365,89.365,12800000.0
2009-08-03 23:38:00,89.355,89.355,89.35,89.35,16000000.0
2009-08-03 23:39:00,89.34,89.34,89.34,89.34,3200000.0
2009-08-03 23:40:00,89.318,89.32,89.316,89.316,38400000.0
2009-08-03 23:41:00,89.34,89.34,89.315,89.325,38400000.0
2009-08-03 23:42:00,89.315,89.315,89.315,89.315,9600000.0
2009-08-03 23:43:00,89.31,89.31,89.31,89.31,6400000.0
2009-08-03 23:44:00,89.31,89.315,89.31,89.31,16000000.0
2009-08-03 23:45:00,89.305,89.305,89.285,89.285,35200000.0
2009-08-03 23:46:00,89.29,89.295,89.29,89.295,30600000.0
2009-08-03 23:47:00,89.3,89.305,89.295,89.295,32000000.0
2009-08-03 23:48:00,89.273,89.274,89.27,89.27,35200000.0
2009-08-03 23:49:00,89.31,89.315,89.305,89.305,35200000.0
2009-08-03 23:50:00,89.31,89.31,89.305,89.31,19200000.0
2009-08-03 23:51:00,89.31,89.315,89.31,89.31,16000000.0
2009-08-03 23:52:00,89.315,89.33,89.3,89.33,38000000.0
2009-08-03 23:53:00,89.33,89.33,89.33,89.33,6400000.0
2009-08-03 23:54:00,89.335,89.335,89.325,89.325,12800000.0
2009-08-03 23:55:00,89.32,89.335,89.32,89.33,71400000.0
2009-08-03 23:56:00,89.341,89.349,89.341,89.348,4200000.0
2009-08-03 23:57:00,89.345,89.345,89.335,89.335,4200000.0
2009-08-03 23:58:00,89.34,89.34,89.34,89.34,3200000.0
2009-08-03 23:59:00,89.34,89.34,89.33,89.33,11200000.0
2009-08-04 00:00:00,89.33,89.345,89.33,89.345,19400000.0
2009-08-04 00:01:00,89.36,89.36,89.325,89.325,93200000.0
2009-08-04 00:02:00,89.32,89.32,89.28,89.29,75800000.0
2009-08-04 00:03:00,89.3,89.31,89.28,89.3,146200000.0
2009-08-04 00:04:00,89.31,89.31,89.295,89.295,8200000.0
2009-08-04 00:05:00,89.284,89.284,89.28,89.281,13200000.0
2009-08-04 00:06:00,89.295,89.295,89.285,89.29,13200000.0
2009-08-04 00:07:00,89.29,89.3,89.285,89.295,47400000.0
2009-08-04 00:08:00,89.295,89.295,89.29,89.29,13200000.0
2009-08-04 00:09:00,89.285,89.285,89.285,89.285,8200000.0
2009-08-04 00:10:00,89.28,89.32,89.27,89.3,63000000.0
2009-08-04 00:11:00,89.297,89.301,89.297,89.299,76600000.0
2009-08-04 00:12:00,89.32,89.33,89.305,89.31,76600000.0
2009-08-04 00:13:00,89.32,89.32,89.305,89.31,46000000.0
2009-08-04 00:14:00,89.31,89.32,89.305,89.305,49200000.0
2009-08-04 00:15:00,89.31,89.32,89.305,89.315,45600000.0
2009-08-04 00:16:00,89.315,89.32,89.315,89.315,41600000.0
2009-08-04 00:17:00,89.315,89.32,89.3,89.32,17800000.0
2009-08-04 00:18:00,89.3,89.3,89.3,89.3,11400000.0
2009-08-04 00:19:00,89.31,89.32,89.31,89.31,14600000.0
2009-08-04 00:20:00,89.31,89.31,89.31,89.31,9600000.0
2009-08-04 00:21:00,89.3,89.31,89.28,89.28,32400000.0
2009-08-04 00:22:00,89.3,89.3,89.3,89.3,3200000.0
2009-08-04 00:23:00,89.29,89.29,89.29,89.29,3200000.0
2009-08-04 00:24:00,89.3,89.3,89.3,89.3,3200000.0
2009-08-04 00:25:00,89.28,89.28,89.28,89.28,5200000.0
2009-08-04 00:26:00,89.279,89.284,89.276,89.284,14400000.0
2009-08-04 00:27:00,89.28,89.29,89.275,89.29,14400000.0
2009-08-04 00:28:00,89.265,89.31,89.265,89.31,58000000.0
2009-08-04 00:29:00,89.279,89.279,89.271,89.272,4200000.0
2009-08-04 00:30:00,89.28,89.3,89.28,89.3,4200000.0
2009-08-04 00:31:00,89.269,89.269,89.265,89.268,31400000.0
2009-08-04 00:32:00,89.3,89.3,89.285,89.285,31400000.0
2009-08-04 00:33:00,89.285,89.31,89.285,89.29,27400000.0
2009-08-04 00:34:00,89.28,89.3,89.28,89.3,19600000.0
2009-08-04 00:35:00,89.3,89.3,89.275,89.28,43800000.0
2009-08-04 00:36:00,89.265,89.29,89.26,89.29,102000000.0
2009-08-04 00:37:00,89.285,89.3,89.28,89.29,96600000.0
2009-08-04 00:38:00,89.29,89.29,89.25,89.255,104600000.0
2009-08-04 00:39:00,89.255,89.27,89.255,89.26,77800000.0
2009-08-04 00:40:00,89.265,89.27,89.26,89.26,49600000.0
2009-08-04 00:41:00,89.28,89.28,89.225,89.225,99600000.0
2009-08-04 00:42:00,89.24,89.265,89.23,89.265,111200000.0
2009-08-04 00:43:00,89.255,89.255,89.255,89.255,10000000.0
2009-08-04 00:44:00,89.25,89.265,89.25,89.265,24600000.0
2009-08-04 00:45:00,89.265,89.265,89.25,89.25,11400000.0
2009-08-04 00:46:00,89.25,89.27,89.25,89.255,22800000.0
2009-08-04 00:47:00,89.23,89.23,89.21,89.21,16400000.0
2009-08-04 00:48:00,89.23,89.25,89.23,89.25,24200000.0
2009-08-04 00:49:00,89.26,89.28,89.26,89.275,61400000.0
2009-08-04 00:50:00,89.275,89.28,89.265,89.265,21400000.0
2009-08-04 00:51:00,89.27,89.27,89.27,89.27,3200000.0
2009-08-04 00:52:00,89.255,89.27,89.255,89.27,8200000.0
2009-08-04 00:53:00,89.25,89.26,89.25,89.26,6400000.0
2009-08-04 00:54:00,89.25,89.26,89.245,89.26,60600000.0
2009-08-04 00:55:00,89.285,89.305,89.285,89.3,31400000.0
2009-08-04 00:56:00,89.295,89.295,89.295,89.295,6400000.0
2009-08-04 00:57:00,89.28,89.28,89.28,89.28,13200000.0
2009-08-04 00:58:00,89.275,89.305,89.275,89.3,105000000.0
2009-08-04 00:59:00,89.315,89.315,89.295,89.315,38400000.0
2009-08-04 01:00:00,89.305,89.325,89.285,89.285,169800000.0
2009-08-04 01:01:00,89.285,89.305,89.285,89.305,40600000.0
2009-08-04 01:02:00,89.295,89.315,89.29,89.295,128600000.0
2009-08-04 01:03:00,89.3,89.3,89.295,89.295,9600000.0
2009-08-04 01:04:00,89.295,89.305,89.29,89.295,85600000.0
2009-08-04 01:05:00,89.305,89.31,89.295,89.305,106000000.0
2009-08-04 01:06:00,89.315,89.325,89.305,89.315,32000000.0
2009-08-04 01:07:00,89.315,89.335,89.315,89.325,51600000.0
2009-08-04 01:08:00,89.315,89.335,89.315,89.33,174200000.0
2009-08-04 01:09:00,89.325,89.365,89.32,89.365,110600000.0
2009-08-04 01:10:00,89.365,89.365,89.34,89.35,88800000.0
2009-08-04 01:11:00,89.345,89.365,89.34,89.365,170000000.0
2009-08-04 01:12:00,89.355,89.355,89.335,89.335,65800000.0
2009-08-04 01:13:00,89.335,89.345,89.3,89.305,150200000.0
2009-08-04 01:14:00,89.31,89.315,89.295,89.315,170400000.0
2009-08-04 01:15:00,89.305,89.305,89.305,89.305,12800000.0
2009-08-04 01:16:00,89.295,89.3,89.28,89.295,159200000.0
2009-08-04 01:17:00,89.29,89.305,89.29,89.305,73800000.0
2009-08-04 01:18:00,89.3,89.3,89.265,89.265,118800000.0
2009-08-04 01:19:00,89.265,89.285,89.265,89.285,73800000.0
2009-08-04 01:20:00,89.285,89.285,89.25,89.265,175600000.0
2009-08-04 01:21:00,89.265,89.275,89.265,89.275,79000000.0
2009-08-04 01:22:00,89.27,89.285,89.27,89.28,24200000.0
2009-08-04 01:23:00,89.275,89.28,89.265,89.27,48400000.0
2009-08-04 01:24:00,89.275,89.29,89.275,89.285,67799999.0
2009-08-04 01:25:00,89.28,89.29,89.275,89.285,92200000.0
2009-08-04 01:26:00,89.285,89.295,89.275,89.295,211200000.0
2009-08-04 01:27:00,89.295,89.305,89.285,89.29,138600000.0
2009-08-04 01:28:00,89.29,89.3,89.275,89.3,184600000.0
2009-08-04 01:29:00,89.295,89.3,89.28,89.295,203999999.0
2009-08-04 01:30:00,89.29,89.29,89.265,89.285,105600000.0
2009-08-04 01:31:00,89.275,89.29,89.27,89.27,235400000.0
2009-08-04 01:32:00,89.27,89.28,89.255,89.27,165599998.0
2009-08-04 01:33:00,89.265,89.265,89.255,89.26,54400000.0
2009-08-04 01:34:00,89.255,89.265,89.255,89.26,164600000.0
2009-08-04 01:35:00,89.265,89.27,89.25,89.255,220999999.0
2009-08-04 01:36:00,89.255,89.265,89.255,89.26,296800000.0
2009-08-04 01:37:00,89.255,89.275,89.245,89.255,176599998.0
2009-08-04 01:38:00,89.265,89.27,89.25,89.25,56200000.0
2009-08-04 01:39:00,89.255,89.27,89.255,89.26,218399999.0
2009-08-04 01:40:00,89.26,89.29,89.26,89.29,281999996.0
2009-08-04 01:41:00,89.28,89.28,89.26,89.26,110000000.0
2009-08-04 01:42:00,89.28,89.28,89.24,89.255,90199999.0
2009-08-04 01:43:00,89.26,89.28,89.255,89.28,274400001.0
2009-08-04 01:44:00,89.29,89.29,89.28,89.29,35800000.0
2009-08-04 01:45:00,89.285,89.285,89.245,89.25,174800000.0
2009-08-04 01:46:00,89.25,89.3,89.245,89.26,416599999.0
2009-08-04 01:47:00,89.25,89.27,89.25,89.27,68000000.0
2009-08-04 01:48:00,89.285,89.285,89.28,89.28,16000000.0
2009-08-04 01:49:00,89.28,89.3,89.28,89.285,98200000.0
2009-08-04 01:50:00,89.285,89.3,89.26,89.29,416399996.0
2009-08-04 01:51:00,89.295,89.305,89.28,89.28,79800000.0
2009-08-04 01:52:00,89.29,89.29,89.27,89.28,110400000.0
2009-08-04 01:53:00,89.285,89.29,89.275,89.285,30600000.0
2009-08-04 01:54:00,89.285,89.285,89.26,89.27,151600000.0
2009-08-04 01:55:00,89.265,89.265,89.245,89.265,78400000.0
2009-08-04 01:56:00,89.265,89.275,89.265,89.265,52800000.0
2009-08-04 01:57:00,89.265,89.28,89.26,89.26,66200000.0
2009-08-04 01:58:00,89.26,89.265,89.255,89.26,53800000.0
2009-08-04 01:59:00,89.265,89.265,89.255,89.26,41600000.0
2009-08-04 02:00:00,89.25,89.255,89.23,89.245,214600000.0
2009-08-04 02:01:00,89.245,89.25,89.24,89.245,93000000.0
2009-08-04 02:02:00,89.24,89.24,89.22,89.225,76800000.0
2009-08-04 02:03:00,89.225,89.235,89.225,89.225,75400000.0
2009-08-04 02:04:00,89.225,89.24,89.215,89.215,156800000.0
2009-08-04 02:05:00,89.215,89.235,89.215,89.225,96000000.0
2009-08-04 02:06:00,89.225,89.24,89.225,89.235,115200000.0
2009-08-04 02:07:00,89.255,89.255,89.23,89.24,129600000.0
2009-08-04 02:08:00,89.24,89.245,89.225,89.225,61600000.0
2009-08-04 02:09:00,89.235,89.245,89.23,89.23,64000000.0
2009-08-04 02:10:00,89.23,89.24,89.225,89.235,54400000.0
2009-08-04 02:11:00,89.235,89.235,89.23,89.235,48000000.0
2009-08-04 02:12:00,89.235,89.245,89.235,89.245,28800000.0
2009-08-04 02:13:00,89.25,89.255,89.25,89.255,32000000.0
2009-08-04 02:14:00,89.25,89.255,89.24,89.245,64000000.0
2009-08-04 02:15:00,89.245,89.245,89.23,89.24,70800000.0
2009-08-04 02:16:00,89.235,89.235,89.23,89.235,28800000.0
2009-08-04 02:17:00,89.235,89.235,89.145,89.15,281600002.0
2009-08-04 02:18:00,89.155,89.16,89.15,89.15,64800000.0
2009-08-04 02:19:00,89.15,89.15,89.13,89.13,92800000.0
2009-08-04 02:20:00,89.125,89.135,89.115,89.135,169600000.0
2009-08-04 02:21:00,89.135,89.135,89.115,89.12,178200000.0
2009-08-04 02:22:00,89.125,89.135,89.125,89.125,48400000.0
2009-08-04 02:23:00,89.125,89.15,89.09,89.11,216400000.0
2009-08-04 02:24:00,89.11,89.115,89.1,89.105,141200000.0
2009-08-04 02:25:00,89.105,89.105,89.065,89.105,184800000.0
2009-08-04 02:26:00,89.1,89.145,89.1,89.145,257600000.0
2009-08-04 02:27:00,89.145,89.15,89.135,89.145,107400000.0
2009-08-04 02:28:00,89.145,89.155,89.135,89.15,147400000.0
2009-08-04 02:29:00,89.15,89.15,89.14,89.14,111000000.0
2009-08-04 02:30:00,89.135,89.145,89.13,89.145,134200000.0
2009-08-04 02:31:00,89.14,89.145,89.14,89.145,32000000.0
2009-08-04 02:32:00,89.14,89.14,89.135,89.135,51200000.0
2009-08-04 02:33:00,89.14,89.145,89.13,89.13,72000000.0
2009-08-04 02:34:00,89.14,89.15,89.135,89.14,70800000.0
2009-08-04 02:35:00,89.15,89.155,89.125,89.135,354400000.0
2009-08-04 02:36:00,89.14,89.185,89.135,89.185,251400000.0
2009-08-04 02:37:00,89.175,89.175,89.16,89.175,204000000.0
2009-08-04 02:38:00,89.19,89.2,89.19,89.195,53400000.0
2009-08-04 02:39:00,89.19,89.21,89.185,89.19,141200000.0
2009-08-04 02:40:00,89.19,89.195,89.18,89.18,106400000.0
2009-08-04 02:41:00,89.18,89.2,89.18,89.19,172800000.0
2009-08-04 02:42:00,89.195,89.195,89.16,89.195,279600001.0
2009-08-04 02:43:00,89.205,89.215,89.18,89.18,222800000.0
2009-08-04 02:44:00,89.18,89.185,89.175,89.18,185000000.0
2009-08-04 02:45:00,89.185,89.19,89.185,89.185,84400000.0
2009-08-04 02:46:00,89.175,89.21,89.175,89.175,268200002.0
2009-08-04 02:47:00,89.18,89.195,89.18,89.19,198800000.0
2009-08-04 02:48:00,89.19,89.19,89.18,89.185,56600000.0
2009-08-04 02:49:00,89.185,89.19,89.17,89.19,97400000.0
2009-08-04 02:50:00,89.205,89.215,89.195,89.215,91800000.0
2009-08-04 02:51:00,89.215,89.22,89.205,89.215,101000000.0
2009-08-04 02:52:00,89.215,89.225,89.215,89.215,76200000.0
2009-08-04 02:53:00,89.225,89.225,89.19,89.215,134800000.0
2009-08-04 02:54:00,89.22,89.225,89.195,89.205,300600000.0
2009-08-04 02:55:00,89.21,89.225,89.195,89.195,377000001.0
2009-08-04 02:56:00,89.195,89.215,89.19,89.21,193800000.0
2009-08-04 02:57:00,89.21,89.225,89.2,89.215,86800000.0
2009-08-04 02:58:00,89.215,89.235,89.21,89.225,86800000.0
2009-08-04 02:59:00,89.225,89.285,89.225,89.285,208000000.0
2009-08-04 03:00:00,89.295,89.31,89.28,89.285,122400000.0
2009-08-04 03:01:00,89.29,89.31,89.27,89.3,249000000.0
2009-08-04 03:02:00,89.3,89.32,89.275,89.295,240400000.0
2009-08-04 03:03:00,89.32,89.33,89.3,89.32,239400001.0
2009-08-04 03:04:00,89.32,89.32,89.285,89.32,267600000.0
2009-08-04 03:05:00,89.315,89.33,89.3,89.32,306600000.0
2009-08-04 03:06:00,89.32,89.32,89.275,89.275,351000000.0
2009-08-04 03:07:00,89.275,89.3,89.27,89.295,242400000.0
2009-08-04 03:08:00,89.295,89.295,89.26,89.265,288200000.0
2009-08-04 03:09:00,89.265,89.275,89.225,89.23,173400000.0
2009-08-04 03:10:00,89.235,89.245,89.215,89.215,75200000.0
2009-08-04 03:11:00,89.22,89.24,89.22,89.23,156000000.0
2009-08-04 03:12:00,89.23,89.24,89.225,89.24,128600000.0
2009-08-04 03:13:00,89.235,89.265,89.235,89.26,122800000.0
2009-08-04 03:14:00,89.275,89.3,89.275,89.29,216000000.0
2009-08-04 03:15:00,89.3,89.32,89.29,89.3,188800001.0
2009-08-04 03:16:00,89.3,89.31,89.3,89.3,76200000.0
2009-08-04 03:17:00,89.305,89.355,89.305,89.355,69000000.0
2009-08-04 03:18:00,89.355,89.365,89.35,89.36,59400000.0
2009-08-04 03:19:00,89.35,89.365,89.315,89.355,170000000.0
2009-08-04 03:20:00,89.355,89.355,89.335,89.335,51200000.0
2009-08-04 03:21:00,89.345,89.35,89.335,89.34,44200000.0
2009-08-04 03:22:00,89.34,89.345,89.325,89.33,254000000.0
2009-08-04 03:23:00,89.33,89.34,89.33,89.33,150200000.0
2009-08-04 03:24:00,89.32,89.335,89.32,89.325,112400000.0
2009-08-04 03:25:00,89.325,89.335,89.325,89.33,163600000.0
2009-08-04 03:26:00,89.33,89.34,89.325,89.33,102400001.0
2009-08-04 03:27:00,89.33,89.385,89.33,89.38,351600001.0
2009-08-04 03:28:00,89.385,89.385,89.37,89.37,79400000.0
2009-08-04 03:29:00,89.365,89.375,89.355,89.37,99600000.0
2009-08-04 03:30:00,89.375,89.385,89.31,89.325,222200000.0
2009-08-04 03:31:00,89.33,89.365,89.325,89.365,206200000.0
2009-08-04 03:32:00,89.36,89.39,89.36,89.39,179400000.0
2009-08-04 03:33:00,89.395,89.505,89.39,89.49,447200000.0
2009-08-04 03:34:00,89.495,89.505,89.49,89.495,107600000.0
2009-08-04 03:35:00,89.495,89.5,89.475,89.5,254400001.0
2009-08-04 03:36:00,89.51,89.695,89.51,89.69,503400000.0
2009-08-04 03:37:00,89.69,89.705,89.64,89.64,457800003.0
2009-08-04 03:38:00,89.635,89.64,89.61,89.635,277600001.0
2009-08-04 03:39:00,89.63,89.66,89.625,89.655,310400000.0
2009-08-04 03:40:00,89.645,89.685,89.63,89.67,323400000.0
2009-08-04 03:41:00,89.665,89.67,89.655,89.66,181400000.0
2009-08-04 03:42:00,89.655,89.705,89.655,89.675,465600000.0
2009-08-04 03:43:00,89.675,89.675,89.62,89.645,281400001.0
2009-08-04 03:44:00,89.63,89.68,89.63,89.65,303600000.0
2009-08-04 03:45:00,89.65,89.67,89.63,89.66,256600000.0
2009-08-04 03:46:00,89.665,89.685,89.655,89.67,278400000.0
2009-08-04 03:47:00,89.665,89.685,89.665,89.665,116000000.0
2009-08-04 03:48:00,89.65,89.65,89.64,89.645,179000001.0
2009-08-04 03:49:00,89.65,89.675,89.645,89.665,191600001.0
2009-08-04 03:50:00,89.67,89.67,89.65,89.655,44800000.0
2009-08-04 03:51:00,89.65,89.65,89.65,89.65,56200000.0
2009-08-04 03:52:00,89.65,89.65,89.61,89.635,375800000.0
2009-08-04 03:53:00,89.63,89.68,89.63,89.675,280000000.0
2009-08-04 03:54:00,89.67,89.68,89.665,89.68,150200000.0
2009-08-04 03:55:00,89.68,89.68,89.645,89.645,226399998.0
2009-08-04 03:56:00,89.64,89.65,89.64,89.65,47000000.0
2009-08-04 03:57:00,89.65,89.65,89.64,89.65,257399998.0
2009-08-04 03:58:00,89.65,89.66,89.65,89.65,150599998.0
2009-08-04 03:59:00,89.65,89.65,89.62,89.62,331999994.0
2009-08-04 04:00:00,89.625,89.625,89.59,89.59,205000000.0
2009-08-04 04:01:00,89.59,89.61,89.58,89.59,217000000.0
2009-08-04 04:02:00,89.59,89.605,89.585,89.595,113200000.0
2009-08-04 04:03:00,89.595,89.61,89.595,89.595,258000000.0
2009-08-04 04:04:00,89.595,89.595,89.585,89.585,48400000.0
2009-08-04 04:05:00,89.585,89.595,89.58,89.595,90600000.0
2009-08-04 04:06:00,89.595,89.6,89.585,89.6,98000000.0
2009-08-04 04:07:00,89.59,89.595,89.575,89.575,143200000.0
2009-08-04 04:08:00,89.575,89.575,89.555,89.555,128600000.0
2009-08-04 04:09:00,89.56,89.57,89.56,89.565,235800000.0
2009-08-04 04:10:00,89.56,89.565,89.545,89.545,77600000.0
2009-08-04 04:11:00,89.54,89.54,89.53,89.54,233199998.0
2009-08-04 04:12:00,89.54,89.545,89.52,89.52,309199999.0
2009-08-04 04:13:00,89.53,89.535,89.515,89.515,218800000.0
2009-08-04 04:14:00,89.515,89.53,89.515,89.53,308799993.0
2009-08-04 04:15:00,89.545,89.56,89.545,89.56,226000001.0
2009-08-04 04:16:00,89.56,89.58,89.555,89.565,181200001.0
2009-08-04 04:17:00,89.565,89.58,89.565,89.58,72000000.0
2009-08-04 04:18:00,89.575,89.58,89.55,89.57,129800000.0
2009-08-04 04:19:00,89.56,89.57,89.55,89.57,193200000.0
2009-08-04 04:20:00,89.57,89.58,89.56,89.565,107600000.0
2009-08-04 04:21:00,89.565,89.585,89.565,89.58,286799999.0
2009-08-04 04:22:00,89.58,89.585,89.575,89.575,123800000.0
2009-08-04 04:23:00,89.575,89.575,89.565,89.57,87600000.0
2009-08-04 04:24:00,89.57,89.57,89.565,89.565,91600000.0
2009-08-04 04:25:00,89.56,89.565,89.56,89.565,85600000.0
2009-08-04 04:26:00,89.565,89.565,89.56,89.565,95200000.0
2009-08-04 04:27:00,89.58,89.58,89.57,89.57,84800000.0
2009-08-04 04:28:00,89.57,89.605,89.57,89.605,79400000.0
2009-08-04 04:29:00,89.605,89.615,89.605,89.615,40200000.0
2009-08-04 04:30:00,89.605,89.625,89.605,89.625,266999999.0
2009-08-04 04:31:00,89.625,89.645,89.625,89.635,180200004.0
2009-08-04 04:32:00,89.64,89.645,89.63,89.63,80200000.0
2009-08-04 04:33:00,89.635,89.64,89.63,89.635,51200000.0
2009-08-04 04:34:00,89.635,89.65,89.635,89.64,74000000.0
2009-08-04 04:35:00,89.64,89.645,89.635,89.645,127400000.0
2009-08-04 04:36:00,89.655,89.67,89.645,89.66,268199999.0
2009-08-04 04:37:00,89.655,89.655,89.64,89.645,192600001.0
2009-08-04 04:38:00,89.635,89.645,89.63,89.635,154800001.0
2009-08-04 04:39:00,89.64,89.65,89.64,89.65,103000000.0
2009-08-04 04:40:00,89.65,89.65,89.62,89.63,216999998.0
2009-08-04 04:41:00,89.625,89.625,89.585,89.585,136800000.0
2009-08-04 04:42:00,89.585,89.6,89.57,89.59,323399999.0
2009-08-04 04:43:00,89.59,89.6,89.58,89.6,102800000.0
2009-08-04 04:44:00,89.6,89.6,89.58,89.58,145999999.0
2009-08-04 04:45:00,89.58,89.58,89.57,89.57,58000000.0
2009-08-04 04:46:00,89.575,89.575,89.57,89.575,69800000.0
2009-08-04 04:47:00,89.57,89.575,89.57,89.575,17800000.0
2009-08-04 04:48:00,89.57,89.57,89.515,89.52,414799999.0
2009-08-04 04:49:00,89.52,89.53,89.52,89.53,90000000.0
2009-08-04 04:50:00,89.53,89.545,89.53,89.53,78000000.0
2009-08-04 04:51:00,89.53,89.545,89.525,89.545,83600000.0
2009-08-04 04:52:00,89.54,89.55,89.535,89.535,311399997.0
2009-08-04 04:53:00,89.535,89.55,89.53,89.545,208199996.0
2009-08-04 04:54:00,89.54,89.55,89.535,89.55,127999998.0
2009-08-04 04:55:00,89.55,89.55,89.535,89.55,89000000.0
2009-08-04 04:56:00,89.545,89.555,89.545,89.55,46600000.0
2009-08-04 04:57:00,89.55,89.55,89.53,89.54,288600000.0
2009-08-04 04:58:00,89.535,89.535,89.505,89.515,89400000.0
2009-08-04 04:59:00,89.51,89.54,89.51,89.535,56600000.0
2009-08-04 05:00:00,89.535,89.535,89.495,89.505,496400000.0
2009-08-04 05:01:00,89.505,89.505,89.495,89.5,108600000.0
2009-08-04 05:02:00,89.5,89.515,89.49,89.505,126000000.0
2009-08-04 05:03:00,89.51,89.51,89.5,89.5,19200000.0
2009-08-04 05:04:00,89.49,89.5,89.49,89.495,29200000.0
2009-08-04 05:05:00,89.5,89.5,89.48,89.485,49600000.0
2009-08-04 05:06:00,89.49,89.49,89.475,89.485,57600000.0
2009-08-04 05:07:00,89.48,89.49,89.48,89.48,21000000.0
2009-08-04 05:08:00,89.49,89.505,89.475,89.475,92200001.0
2009-08-04 05:09:00,89.475,89.49,89.475,89.49,77000001.0
2009-08-04 05:10:00,89.485,89.5,89.48,89.5,70200000.0
2009-08-04 05:11:00,89.495,89.515,89.495,89.495,102600000.0
2009-08-04 05:12:00,89.5,89.515,89.5,89.505,49800000.0
2009-08-04 05:13:00,89.505,89.52,89.505,89.505,52400000.0
2009-08-04 05:14:00,89.5,89.505,89.5,89.505,6400000.0
2009-08-04 05:15:00,89.505,89.505,89.485,89.485,109000000.0
2009-08-04 05:16:00,89.49,89.49,89.485,89.485,40200000.0
2009-08-04 05:17:00,89.485,89.485,89.475,89.475,58400000.0
2009-08-04 05:18:00,89.48,89.48,89.48,89.48,9600000.0
2009-08-04 05:19:00,89.475,89.475,89.47,89.475,20000000.0
2009-08-04 05:20:00,89.475,89.475,89.465,89.47,13000000.0
2009-08-04 05:21:00,89.475,89.475,89.465,89.47,137799997.0
2009-08-04 05:22:00,89.475,89.475,89.45,89.455,25800000.0
2009-08-04 05:23:00,89.45,89.45,89.44,89.44,92600000.0
2009-08-04 05:24:00,89.445,89.46,89.405,89.41,263400000.0
2009-08-04 05:25:00,89.42,89.42,89.39,89.405,192199999.0
2009-08-04 05:26:00,89.405,89.405,89.4,89.4,37000000.0
2009-08-04 05:27:00,89.4,89.405,89.39,89.4,78600000.0
2009-08-04 05:28:00,89.405,89.405,89.38,89.38,55200000.0
2009-08-04 05:29:00,89.385,89.4,89.385,89.39,150400000.0
2009-08-04 05:30:00,89.395,89.41,89.385,89.395,113200000.0
2009-08-04 05:31:00,89.41,89.41,89.395,89.41,217200000.0
2009-08-04 05:32:00,89.41,89.41,89.39,89.39,223000000.0
2009-08-04 05:33:00,89.39,89.4,89.39,89.395,63200000.0
2009-08-04 05:34:00,89.385,89.39,89.385,89.39,89400001.0
2009-08-04 05:35:00,89.385,89.395,89.385,89.395,234000000.0
2009-08-04 05:36:00,89.395,89.395,89.38,89.39,324400000.0
2009-08-04 05:37:00,89.39,89.4,89.385,89.4,127200000.0
2009-08-04 05:38:00,89.395,89.4,89.39,89.4,65200000.0
2009-08-04 05:39:00,89.405,89.405,89.4,89.4,50599999.0
2009-08-04 05:40:00,89.405,89.42,89.405,89.415,71999999.0
2009-08-04 05:41:00,89.42,89.45,89.41,89.42,166600000.0
2009-08-04 05:42:00,89.42,89.425,89.42,89.42,109000000.0
2009-08-04 05:43:00,89.42,89.42,89.415,89.415,42400000.0
2009-08-04 05:44:00,89.415,89.415,89.395,89.405,273999998.0
2009-08-04 05:45:00,89.41,89.41,89.37,89.37,124200000.0
2009-08-04 05:46:00,89.37,89.385,89.365,89.375,116400000.0
2009-08-04 05:47:00,89.38,89.385,89.38,89.385,75400000.0
2009-08-04 05:48:00,89.38,89.38,89.365,89.365,28800000.0
2009-08-04 05:49:00,89.365,89.38,89.365,89.38,95000000.0
2009-08-04 05:50:00,89.38,89.385,89.38,89.385,41600000.0
2009-08-04 05:51:00,89.385,89.385,89.375,89.375,42000000.0
2009-08-04 05:52:00,89.375,89.38,89.335,89.345,87600000.0
2009-08-04 05:53:00,89.35,89.365,89.35,89.365,75800000.0
2009-08-04 05:54:00,89.36,89.365,89.35,89.365,174000000.0
2009-08-04 05:55:00,89.36,89.375,89.355,89.37,285000000.0
2009-08-04 05:56:00,89.365,89.365,89.335,89.35,393600001.0
2009-08-04 05:57:00,89.35,89.355,89.33,89.345,200800000.0
2009-08-04 05:58:00,89.33,89.365,89.325,89.365,147400000.0
2009-08-04 05:59:00,89.365,89.365,89.345,89.35,137400000.0
2009-08-04 06:00:00,89.345,89.4,89.345,89.4,146600000.0
2009-08-04 06:01:00,89.4,89.4,89.39,89.39,143200000.0
2009-08-04 06:02:00,89.38,89.38,89.38,89.38,22800000.0
2009-08-04 06:03:00,89.385,89.4,89.385,89.395,79000000.0
2009-08-04 06:04:00,89.395,89.395,89.395,89.395,3200000.0
2009-08-04 06:05:00,89.395,89.395,89.375,89.375,19600000.0
2009-08-04 06:06:00,89.375,89.375,89.365,89.365,19600000.0
2009-08-04 06:07:00,89.36,89.36,89.355,89.36,28800000.0
2009-08-04 06:08:00,89.35,89.355,89.35,89.35,67599999.0
2009-08-04 06:09:00,89.36,89.365,89.355,89.36,175200000.0
2009-08-04 06:10:00,89.36,89.37,89.355,89.37,26400000.0
2009-08-04 06:11:00,89.365,89.37,89.34,89.36,406400002.0
2009-08-04 06:12:00,89.36,89.37,89.355,89.365,324399999.0
2009-08-04 06:13:00,89.365,89.365,89.325,89.325,148400000.0
2009-08-04 06:14:00,89.325,89.35,89.315,89.315,169800000.0
2009-08-04 06:15:00,89.315,89.34,89.315,89.34,49800000.0
2009-08-04 06:16:00,89.34,89.35,89.34,89.35,46600000.0
2009-08-04 06:17:00,89.345,89.36,89.345,89.36,88200000.0
2009-08-04 06:18:00,89.375,89.385,89.365,89.37,113400000.0
2009-08-04 06:19:00,89.37,89.375,89.36,89.36,56200000.0
2009-08-04 06:20:00,89.36,89.36,89.335,89.335,73600000.0
2009-08-04 06:21:00,89.335,89.335,89.33,89.335,53000000.0
2009-08-04 06:22:00,89.322,89.327,89.322,89.323,19600000.0
2009-08-04 06:23:00,89.33,89.33,89.33,89.33,19600000.0
2009-08-04 06:24:00,89.33,89.335,89.315,89.33,128600000.0
2009-08-04 06:25:00,89.325,89.335,89.325,89.335,29200000.0
2009-08-04 06:26:00,89.335,89.335,89.335,89.335,28800000.0
2009-08-04 06:27:00,89.33,89.335,89.325,89.335,141600000.0
2009-08-04 06:28:00,89.335,89.335,89.32,89.32,132199999.0
2009-08-04 06:29:00,89.315,89.315,89.305,89.305,28800000.0
2009-08-04 06:30:00,89.315,89.445,89.315,89.445,443800002.0
2009-08-04 06:31:00,89.445,89.45,89.37,89.375,265600000.0
2009-08-04 06:32:00,89.375,89.375,89.24,89.245,347399999.0
2009-08-04 06:33:00,89.24,89.27,89.235,89.265,307999999.0
2009-08-04 06:34:00,89.265,89.275,89.23,89.23,221400000.0
2009-08-04 06:35:00,89.23,89.23,89.15,89.175,334800000.0
2009-08-04 06:36:00,89.17,89.18,89.16,89.165,112600000.0
2009-08-04 06:37:00,89.185,89.205,89.175,89.195,343599997.0
2009-08-04 06:38:00,89.195,89.205,89.185,89.195,56200000.0
2009-08-04 06:39:00,89.19,89.195,89.165,89.165,199600000.0
2009-08-04 06:40:00,89.16,89.165,89.145,89.15,315200000.0
2009-08-04 06:41:00,89.15,89.16,89.14,89.16,166200000.0
2009-08-04 06:42:00,89.16,89.18,89.16,89.18,256800000.0
2009-08-04 06:43:00,89.18,89.195,89.17,89.195,142000000.0
2009-08-04 06:44:00,89.2,89.23,89.2,89.21,156200000.0
2009-08-04 06:45:00,89.215,89.22,89.21,89.215,89600000.0
2009-08-04 06:46:00,89.19,89.19,89.14,89.145,131400000.0
2009-08-04 06:47:00,89.145,89.185,89.145,89.185,82600000.0
2009-08-04 06:48:00,89.165,89.175,89.155,89.165,82600000.0
2009-08-04 06:49:00,89.13,89.135,89.13,89.13,45200000.0
2009-08-04 06:50:00,89.13,89.13,89.11,89.11,80400000.0
2009-08-04 06:51:00,89.11,89.12,89.105,89.11,92200000.0
2009-08-04 06:52:00,89.115,89.13,89.075,89.085,378600001.0
2009-08-04 06:53:00,89.08,89.085,89.075,89.085,203800000.0
2009-08-04 06:54:00,89.085,89.085,89.045,89.065,497200003.0
2009-08-04 06:55:00,89.065,89.085,89.05,89.075,191400000.0
2009-08-04 06:56:00,89.08,89.085,89.07,89.075,186800000.0
2009-08-04 06:57:00,89.075,89.11,89.075,89.11,118000000.0
2009-08-04 06:58:00,89.12,89.14,89.12,89.13,371599998.0
2009-08-04 06:59:00,89.135,89.16,89.135,89.16,280600000.0
2009-08-04 07:00:00,89.16,89.17,89.15,89.155,819199995.0
2009-08-04 07:01:00,89.155,89.18,89.125,89.125,811599998.0
2009-08-04 07:02:00,89.125,89.145,89.125,89.135,393200000.0
2009-08-04 07:03:00,89.135,89.145,89.13,89.14,254600000.0
2009-08-04 07:04:00,89.135,89.135,89.11,89.115,235199999.0
2009-08-04 07:05:00,89.115,89.14,89.115,89.125,316400001.0
2009-08-04 07:06:00,89.125,89.14,89.115,89.135,184200000.0
2009-08-04 07:07:00,89.135,89.16,89.13,89.16,71400000.0
2009-08-04 07:08:00,89.16,89.16,89.15,89.155,44600000.0
2009-08-04 07:09:00,89.155,89.155,89.155,89.155,26000000.0
2009-08-04 07:10:00,89.155,89.175,89.15,89.175,192200000.0
2009-08-04 07:11:00,89.175,89.185,89.16,89.165,123800000.0
2009-08-04 07:12:00,89.165,89.165,89.155,89.165,71600000.0
2009-08-04 07:13:00,89.18,89.18,89.095,89.1,485800004.0
2009-08-04 07:14:00,89.1,89.11,89.095,89.105,430399999.0
2009-08-04 07:15:00,89.105,89.11,89.095,89.11,244400000.0
2009-08-04 07:16:00,89.105,89.11,89.1,89.1,185200000.0
2009-08-04 07:17:00,89.1,89.1,89.06,89.065,215600001.0
2009-08-04 07:18:00,89.065,89.075,89.045,89.055,192000000.0
2009-08-04 07:19:00,89.05,89.06,89.045,89.06,136600000.0
2009-08-04 07:20:00,89.06,89.06,89.035,89.035,395000000.0
2009-08-04 07:21:00,89.035,89.045,89.025,89.035,400400000.0
2009-08-04 07:22:00,89.035,89.045,89.005,89.005,343600000.0
2009-08-04 07:23:00,89.01,89.03,89.005,89.02,234000000.0
2009-08-04 07:24:00,89.02,89.04,89.02,89.035,92800000.0
2009-08-04 07:25:00,89.04,89.045,89.035,89.045,100600000.0
2009-08-04 07:26:00,89.045,89.045,89.01,89.015,302000000.0
2009-08-04 07:27:00,89.01,89.03,88.975,88.985,248399999.0
2009-08-04 07:28:00,88.98,89.0,88.98,88.99,246600000.0
2009-08-04 07:29:00,88.995,89.0,88.985,88.985,204400000.0
2009-08-04 07:30:00,88.985,88.99,88.97,88.99,147000000.0
2009-08-04 07:31:00,88.975,88.98,88.975,88.975,71600000.0
2009-08-04 07:32:00,88.975,88.975,88.95,88.955,176600000.0
2009-08-04 07:33:00,88.955,88.975,88.95,88.975,197400000.0
2009-08-04 07:34:00,88.97,88.97,88.965,88.97,264600000.0
2009-08-04 07:35:00,88.97,88.995,88.965,88.98,319599999.0
2009-08-04 07:36:00,88.98,88.99,88.975,88.98,134000000.0
2009-08-04 07:37:00,88.98,88.98,88.98,88.98,36000000.0
2009-08-04 07:38:00,88.98,88.99,88.975,88.975,92200000.0
2009-08-04 07:39:00,88.98,88.995,88.975,88.995,72600000.0
2009-08-04 07:40:00,88.995,89.005,88.995,89.005,171000000.0
2009-08-04 07:41:00,89.0,89.005,89.0,89.0,94800000.0
2009-08-04 07:42:00,89.005,89.005,89.0,89.0,24600000.0
2009-08-04 07:43:00,89.0,89.02,89.0,89.015,108000000.0
2009-08-04 07:44:00,89.015,89.02,89.005,89.005,144400000.0
2009-08-04 07:45:00,89.015,89.03,89.01,89.02,184800000.0
2009-08-04 07:46:00,89.025,89.04,89.02,89.04,302600000.0
2009-08-04 07:47:00,89.035,89.045,89.025,89.035,97000000.0
2009-08-04 07:48:00,89.04,89.04,89.03,89.03,129800000.0
2009-08-04 07:49:00,89.03,89.055,89.03,89.055,136400001.0
2009-08-04 07:50:00,89.045,89.055,89.025,89.045,192200000.0
2009-08-04 07:51:00,89.04,89.055,89.03,89.04,205200000.0
2009-08-04 07:52:00,89.045,89.045,89.025,89.025,48000000.0
2009-08-04 07:53:00,89.015,89.03,89.015,89.025,157800000.0
2009-08-04 07:54:00,89.02,89.025,88.975,88.975,236600000.0
2009-08-04 07:55:00,88.975,88.98,88.975,88.98,206000000.0
2009-08-04 07:56:00,88.975,88.975,88.93,88.945,98999999.0
2009-08-04 07:57:00,88.935,89.02,88.935,89.02,257400003.0
2009-08-04 07:58:00,89.02,89.025,89.01,89.025,63400000.0
2009-08-04 07:59:00,89.02,89.065,89.02,89.065,238200000.0
2009-08-04 08:00:00,89.055,89.055,88.995,89.005,181000000.0
2009-08-04 08:01:00,89.005,89.01,89.0,89.0,53200001.0
2009-08-04 08:02:00,89.0,89.015,88.995,89.015,160000000.0
2009-08-04 08:03:00,89.01,89.02,89.01,89.02,67400000.0
2009-08-04 08:04:00,89.02,89.02,88.97,88.995,383799999.0
2009-08-04 08:05:00,88.995,88.995,88.965,88.965,325200000.0
2009-08-04 08:06:00,88.965,88.985,88.965,88.98,246200000.0
2009-08-04 08:07:00,88.985,88.99,88.945,88.96,287200002.0
2009-08-04 08:08:00,88.96,88.98,88.96,88.965,215600000.0
2009-08-04 08:09:00,88.965,88.965,88.955,88.96,136800000.0
2009-08-04 08:10:00,88.955,88.96,88.94,88.96,169800000.0
2009-08-04 08:11:00,88.965,88.965,88.96,88.965,81000000.0
2009-08-04 08:12:00,88.97,88.975,88.96,88.97,205600000.0
2009-08-04 08:13:00,88.97,88.995,88.97,88.995,262200000.0
2009-08-04 08:14:00,88.995,89.005,88.99,89.0,119400000.0
2009-08-04 08:15:00,89.0,89.055,88.99,89.055,272400000.0
2009-08-04 08:16:00,89.07,89.08,89.055,89.07,266400000.0
2009-08-04 08:17:00,89.075,89.095,89.07,89.095,193800000.0
2009-08-04 08:18:00,89.09,89.095,89.065,89.08,575200000.0
2009-08-04 08:19:00,89.08,89.095,89.04,89.04,291200000.0
2009-08-04 08:20:00,89.045,89.06,89.03,89.03,336000000.0
2009-08-04 08:21:00,89.03,89.05,89.03,89.05,168000000.0
2009-08-04 08:22:00,89.055,89.095,89.055,89.095,230000000.0
2009-08-04 08:23:00,89.095,89.105,89.06,89.065,233200001.0
2009-08-04 08:24:00,89.075,89.075,89.05,89.065,171800000.0
2009-08-04 08:25:00,89.06,89.075,89.03,89.035,272200000.0
2009-08-04 08:26:00,89.035,89.045,89.025,89.04,177200000.0
2009-08-04 08:27:00,89.04,89.095,89.03,89.08,332600000.0
2009-08-04 08:28:00,89.085,89.085,89.055,89.065,119200000.0
2009-08-04 08:29:00,89.065,89.13,89.055,89.115,372400000.0
2009-08-04 08:30:00,89.115,89.175,89.11,89.145,291000000.0
2009-08-04 08:31:00,89.145,89.15,89.14,89.15,203800001.0
2009-08-04 08:32:00,89.15,89.165,89.15,89.165,83200000.0
2009-08-04 08:33:00,89.165,89.165,89.125,89.125,233200000.0
2009-08-04 08:34:00,89.12,89.135,89.115,89.135,343600000.0
2009-08-04 08:35:00,89.14,89.14,89.1,89.1,196400001.0
2009-08-04 08:36:00,89.1,89.11,89.07,89.07,120800000.0
2009-08-04 08:37:00,89.07,89.07,89.035,89.055,408200000.0
2009-08-04 08:38:00,89.065,89.1,89.065,89.095,128400000.0
2009-08-04 08:39:00,89.095,89.105,89.09,89.1,209800000.0
2009-08-04 08:40:00,89.1,89.105,89.095,89.095,246400000.0
2009-08-04 08:41:00,89.095,89.095,89.085,89.09,121400000.0
2009-08-04 08:42:00,89.085,89.105,89.085,89.105,228600000.0
2009-08-04 08:43:00,89.105,89.105,89.1,89.105,177600000.0
2009-08-04 08:44:00,89.1,89.105,89.095,89.095,118600000.0
2009-08-04 08:45:00,89.095,89.105,89.095,89.105,49600000.0
2009-08-04 08:46:00,89.105,89.14,89.105,89.125,350600005.0
2009-08-04 08:47:00,89.125,89.18,89.125,89.18,324600000.0
2009-08-04 08:48:00,89.18,89.185,89.16,89.185,337599998.0
2009-08-04 08:49:00,89.19,89.19,89.165,89.18,183800001.0
2009-08-04 08:50:00,89.185,89.185,89.17,89.18,262200000.0
2009-08-04 08:51:00,89.18,89.2,89.165,89.195,166400000.0
2009-08-04 08:52:00,89.185,89.21,89.18,89.2,232400000.0
2009-08-04 08:53:00,89.215,89.24,89.21,89.24,80000000.0
2009-08-04 08:54:00,89.26,89.33,89.26,89.315,152200000.0
2009-08-04 08:55:00,89.315,89.32,89.27,89.27,316400000.0
2009-08-04 08:56:00,89.27,89.28,89.27,89.275,132200000.0
2009-08-04 08:57:00,89.255,89.28,89.255,89.28,294200000.0
2009-08-04 08:58:00,89.28,89.285,89.26,89.27,361600000.0
2009-08-04 08:59:00,89.265,89.27,89.21,89.23,596600005.0
2009-08-04 09:00:00,89.23,89.23,89.16,89.16,843600001.0
2009-08-04 09:01:00,89.16,89.18,89.15,89.175,515400003.0
2009-08-04 09:02:00,89.17,89.17,89.14,89.155,398400004.0
2009-08-04 09:03:00,89.145,89.145,89.075,89.11,519800003.0
2009-08-04 09:04:00,89.11,89.11,89.075,89.1,492800002.0
2009-08-04 09:05:00,89.1,89.105,89.08,89.09,281000001.0
2009-08-04 09:06:00,89.09,89.095,89.04,89.045,341600001.0
2009-08-04 09:07:00,89.045,89.08,89.035,89.075,479400002.0
2009-08-04 09:08:00,89.08,89.08,89.03,89.06,421800004.0
2009-08-04 09:09:00,89.06,89.08,89.045,89.045,225800000.0
2009-08-04 09:10:00,89.045,89.055,89.04,89.05,185000000.0
2009-08-04 09:11:00,89.045,89.045,89.005,89.025,236400002.0
2009-08-04 09:12:00,89.015,89.025,89.015,89.015,229800000.0
2009-08-04 09:13:00,89.015,89.04,89.015,89.035,165800000.0
2009-08-04 09:14:00,89.04,89.065,89.04,89.065,823600008.0
2009-08-04 09:15:00,89.065,89.065,88.995,89.005,236400000.0
2009-08-04 09:16:00,89.01,89.025,89.0,89.01,429400000.0
2009-08-04 09:17:00,89.005,89.02,88.995,89.01,296800000.0
2009-08-04 09:18:00,89.01,89.025,88.985,88.99,536200001.0
2009-08-04 09:19:00,88.985,88.985,88.92,88.945,340200002.0
2009-08-04 09:20:00,88.945,88.945,88.91,88.93,233600000.0
2009-08-04 09:21:00,88.935,88.965,88.9,88.9,244000001.0
2009-08-04 09:22:00,88.9,88.905,88.87,88.87,292399998.0
2009-08-04 09:23:00,88.87,88.87,88.83,88.835,622200001.0
2009-08-04 09:24:00,88.835,88.855,88.815,88.84,399600003.0
2009-08-04 09:25:00,88.835,88.835,88.77,88.77,348400002.0
2009-08-04 09:26:00,88.775,88.775,88.745,88.75,277200000.0
2009-08-04 09:27:00,88.75,88.83,88.75,88.82,240400000.0
2009-08-04 09:28:00,88.82,88.835,88.795,88.835,294200000.0
2009-08-04 09:29:00,88.835,88.84,88.795,88.795,189600000.0
2009-08-04 09:30:00,88.795,88.795,88.735,88.745,567400000.0
2009-08-04 09:31:00,88.745,88.77,88.73,88.75,651399999.0
2009-08-04 09:32:00,88.75,88.775,88.75,88.77,259200001.0
2009-08-04 09:33:00,88.765,88.775,88.755,88.755,541400000.0
2009-08-04 09:34:00,88.755,88.77,88.695,88.705,409800002.0
2009-08-04 09:35:00,88.705,88.705,88.68,88.69,369200000.0
2009-08-04 09:36:00,88.69,88.695,88.635,88.635,551599998.0
2009-08-04 09:37:00,88.63,88.64,88.625,88.64,212400000.0
2009-08-04 09:38:00,88.64,88.66,88.62,88.655,348200000.0
2009-08-04 09:39:00,88.65,88.65,88.625,88.645,323200001.0
2009-08-04 09:40:00,88.64,88.655,88.635,88.655,229400000.0
2009-08-04 09:41:00,88.66,88.685,88.655,88.68,363800000.0
2009-08-04 09:42:00,88.68,88.69,88.67,88.69,339000000.0
2009-08-04 09:43:00,88.69,88.71,88.69,88.705,294800001.0
2009-08-04 09:44:00,88.705,88.72,88.695,88.72,134200000.0
2009-08-04 09:45:00,88.71,88.72,88.695,88.705,137600000.0
2009-08-04 09:46:00,88.705,88.705,88.68,88.695,263600001.0
2009-08-04 09:47:00,88.705,88.72,88.705,88.715,194800000.0
2009-08-04 09:48:00,88.725,88.74,88.725,88.74,179000000.0
2009-08-04 09:49:00,88.735,88.735,88.705,88.71,80000000.0
2009-08-04 09:50:00,88.725,88.725,88.705,88.71,83200000.0
2009-08-04 09:51:00,88.705,88.735,88.7,88.735,270000000.0
2009-08-04 09:52:00,88.735,88.855,88.735,88.855,528600000.0
2009-08-04 09:53:00,88.865,88.885,88.855,88.87,258400001.0
2009-08-04 09:54:00,88.88,88.915,88.865,88.91,312600000.0
2009-08-04 09:55:00,88.91,88.925,88.895,88.9,330000000.0
2009-08-04 09:56:00,88.9,88.9,88.85,88.855,161400001.0
2009-08-04 09:57:00,88.86,88.86,88.85,88.855,63200000.0
2009-08-04 09:58:00,88.855,88.86,88.85,88.855,177200002.0
2009-08-04 09:59:00,88.86,88.865,88.77,88.805,398600000.0
2009-08-04 10:00:00,88.805,88.82,88.77,88.77,302800002.0
2009-08-04 10:01:00,88.77,88.775,88.72,88.735,559400001.0
2009-08-04 10:02:00,88.73,88.765,88.725,88.755,287600000.0
2009-08-04 10:03:00,88.755,88.775,88.74,88.74,281400000.0
2009-08-04 10:04:00,88.745,88.8,88.745,88.785,285600000.0
2009-08-04 10:05:00,88.785,88.82,88.77,88.77,407400000.0
2009-08-04 10:06:00,88.77,88.77,88.765,88.765,67200000.0
2009-08-04 10:07:00,88.76,88.765,88.7,88.71,376800002.0
2009-08-04 10:08:00,88.705,88.71,88.695,88.705,307600000.0
2009-08-04 10:09:00,88.705,88.73,88.7,88.72,330800000.0
2009-08-04 10:10:00,88.725,88.725,88.71,88.715,177600001.0
2009-08-04 10:11:00,88.725,88.73,88.715,88.715,85000000.0
2009-08-04 10:12:00,88.715,88.725,88.705,88.71,267600001.0
2009-08-04 10:13:00,88.705,88.71,88.695,88.705,224600002.0
2009-08-04 10:14:00,88.71,88.71,88.705,88.705,182400000.0
2009-08-04 10:15:00,88.705,88.705,88.68,88.68,326600000.0
2009-08-04 10:16:00,88.68,88.69,88.565,88.585,525400001.0
2009-08-04 10:17:00,88.585,88.59,88.555,88.575,436200000.0
2009-08-04 10:18:00,88.575,88.575,88.54,88.55,534800004.0
2009-08-04 10:19:00,88.55,88.57,88.545,88.565,451000002.0
2009-08-04 10:20:00,88.575,88.575,88.545,88.565,712800008.0
2009-08-04 10:21:00,88.56,88.585,88.56,88.575,859400011.0
2009-08-04 10:22:00,88.575,88.645,88.575,88.63,579599997.0
2009-08-04 10:23:00,88.63,88.63,88.615,88.625,193800000.0
2009-08-04 10:24:00,88.625,88.63,88.61,88.62,266600001.0
2009-08-04 10:25:00,88.615,88.63,88.6,88.62,299400003.0
2009-08-04 10:26:00,88.62,88.655,88.615,88.65,533200001.0
2009-08-04 10:27:00,88.65,88.655,88.64,88.64,393800000.0
2009-08-04 10:28:00,88.64,88.67,88.64,88.645,559000008.0
2009-08-04 10:29:00,88.645,88.655,88.63,88.645,436800007.0
2009-08-04 10:30:00,88.645,88.67,88.64,88.67,424800009.0
2009-08-04 10:31:00,88.66,88.675,88.645,88.67,254200000.0
2009-08-04 10:32:00,88.67,88.675,88.665,88.675,121400000.0
2009-08-04 10:33:00,88.675,88.7,88.655,88.685,384000001.0
2009-08-04 10:34:00,88.685,88.685,88.655,88.665,404800001.0
2009-08-04 10:35:00,88.66,88.68,88.655,88.655,489200004.0
2009-08-04 10:36:00,88.655,88.675,88.64,88.655,688000002.0
2009-08-04 10:37:00,88.68,88.69,88.67,88.675,300200000.0
2009-08-04 10:38:00,88.675,88.705,88.675,88.69,306200000.0
2009-08-04 10:39:00,88.685,88.69,88.67,88.68,427000000.0
2009-08-04 10:40:00,88.68,88.695,88.675,88.68,503200004.0
2009-08-04 10:41:00,88.68,88.68,88.59,88.59,670199999.0
2009-08-04 10:42:00,88.59,88.635,88.58,88.59,1086800016.0
2009-08-04 10:43:00,88.575,88.575,88.52,88.52,1138600007.0
2009-08-04 10:44:00,88.52,88.52,88.425,88.465,1156200013.0
2009-08-04 10:45:00,88.46,88.575,88.44,88.575,696400007.0
2009-08-04 10:46:00,88.575,88.62,88.55,88.575,812200001.0
2009-08-04 10:47:00,88.565,88.585,88.55,88.585,620400002.0
2009-08-04 10:48:00,88.585,88.585,88.525,88.53,564599999.0
2009-08-04 10:49:00,88.53,88.56,88.495,88.505,848600003.0
2009-08-04 10:50:00,88.505,88.555,88.505,88.53,705600000.0
2009-08-04 10:51:00,88.53,88.53,88.365,88.365,844400006.0
2009-08-04 10:52:00,88.37,88.415,88.37,88.4,898000004.0
2009-08-04 10:53:00,88.4,88.54,88.39,88.525,1005000007.0
2009-08-04 10:54:00,88.525,88.54,88.495,88.495,604200001.0
2009-08-04 10:55:00,88.49,88.5,88.415,88.44,1091600003.0
2009-08-04 10:56:00,88.44,88.555,88.425,88.535,963000002.0
2009-08-04 10:57:00,88.53,88.595,88.53,88.58,1185400005.0
2009-08-04 10:58:00,88.59,88.68,88.56,88.68,842400007.0
2009-08-04 10:59:00,88.68,88.68,88.625,88.655,872400005.0
2009-08-04 11:00:00,88.655,88.66,88.615,88.625,651600001.0
2009-08-04 11:01:00,88.62,88.7,88.62,88.695,1561400004.0
2009-08-04 11:02:00,88.695,88.79,88.69,88.75,1251600000.0
2009-08-04 11:03:00,88.75,88.78,88.73,88.76,1546200002.0
2009-08-04 11:04:00,88.76,88.79,88.75,88.775,1681800006.0
2009-08-04 11:05:00,88.775,88.79,88.77,88.785,621600001.0
2009-08-04 11:06:00,88.785,88.79,88.76,88.785,596000003.0
2009-08-04 11:07:00,88.785,88.805,88.77,88.8,1065000009.0
2009-08-04 11:08:00,88.8,88.81,88.715,88.745,1174400009.0
2009-08-04 11:09:00,88.745,88.77,88.695,88.725,1039399993.0
2009-08-04 11:10:00,88.725,88.76,88.725,88.74,956799997.0
2009-08-04 11:11:00,88.74,88.75,88.71,88.74,887400004.0
2009-08-04 11:12:00,88.74,88.755,88.715,88.72,485600003.0
2009-08-04 11:13:00,88.725,88.75,88.715,88.725,747000006.0
2009-08-04 11:14:00,88.73,88.8,88.73,88.785,773400000.0
2009-08-04 11:15:00,88.78,88.83,88.765,88.785,1468199994.0
2009-08-04 11:16:00,88.79,88.79,88.75,88.75,919199996.0
2009-08-04 11:17:00,88.76,88.795,88.76,88.785,719200003.0
2009-08-04 11:18:00,88.785,88.79,88.76,88.78,514800005.0
2009-08-04 11:19:00,88.765,88.775,88.76,88.765,383600002.0
2009-08-04 11:20:00,88.765,88.77,88.745,88.76,672600009.0
2009-08-04 11:21:00,88.755,88.775,88.755,88.765,305600000.0
2009-08-04 11:22:00,88.765,88.785,88.76,88.765,701400007.0
2009-08-04 11:23:00,88.77,88.83,88.77,88.785,368800000.0
2009-08-04 11:24:00,88.78,88.79,88.755,88.77,450600003.0
2009-08-04 11:25:00,88.77,88.79,88.755,88.77,792600015.0
2009-08-04 11:26:00,88.77,88.785,88.76,88.76,402400003.0
2009-08-04 11:27:00,88.76,88.76,88.74,88.75,1005199995.0
2009-08-04 11:28:00,88.745,88.775,88.745,88.775,589599996.0
2009-08-04 11:29:00,88.775,88.78,88.705,88.71,1051800004.0
2009-08-04 11:30:00,88.72,88.76,88.72,88.735,1371599987.0
2009-08-04 11:31:00,88.735,88.76,88.735,88.74,1048200003.0
2009-08-04 11:32:00,88.74,88.74,88.715,88.715,214400000.0
2009-08-04 11:33:00,88.715,88.72,88.705,88.705,476800003.0
2009-08-04 11:34:00,88.715,88.77,88.715,88.765,1088200001.0
2009-08-04 11:35:00,88.765,88.77,88.74,88.75,711000001.0
2009-08-04 11:36:00,88.75,88.765,88.74,88.755,675200005.0
2009-08-04 11:37:00,88.76,88.76,88.735,88.75,734399996.0
2009-08-04 11:38:00,88.75,88.77,88.745,88.765,610000000.0
2009-08-04 11:39:00,88.77,88.77,88.74,88.75,504000001.0
2009-08-04 11:40:00,88.75,88.755,88.74,88.75,465600001.0
2009-08-04 11:41:00,88.755,88.775,88.74,88.775,232600000.0
2009-08-04 11:42:00,88.775,88.78,88.725,88.745,481600004.0
2009-08-04 11:43:00,88.75,88.765,88.745,88.76,137600000.0
2009-08-04 11:44:00,88.755,88.755,88.72,88.74,241800002.0
2009-08-04 11:45:00,88.74,88.765,88.74,88.75,292000000.0
2009-08-04 11:46:00,88.745,88.76,88.745,88.76,343000001.0
2009-08-04 11:47:00,88.76,88.765,88.76,88.765,149400003.0
2009-08-04 11:48:00,88.765,88.77,88.76,88.77,179200000.0
2009-08-04 11:49:00,88.77,88.785,88.75,88.76,412000000.0
2009-08-04 11:50:00,88.76,88.765,88.7,88.705,1113799992.0
2009-08-04 11:51:00,88.705,88.72,88.695,88.71,275600001.0
2009-08-04 11:52:00,88.71,88.71,88.68,88.685,215400000.0
2009-08-04 11:53:00,88.685,88.705,88.68,88.695,255800000.0
2009-08-04 11:54:00,88.695,88.715,88.675,88.685,205599996.0
2009-08-04 11:55:00,88.685,88.76,88.685,88.75,612399986.0
2009-08-04 11:56:00,88.75,88.78,88.73,88.77,434000001.0
2009-08-04 11:57:00,88.77,88.785,88.76,88.78,244000001.0
2009-08-04 11:58:00,88.775,88.78,88.74,88.76,453000003.0
2009-08-04 11:59:00,88.76,88.805,88.76,88.8,389799999.0
2009-08-04 12:00:00,88.815,88.815,88.785,88.785,130000000.0
2009-08-04 12:01:00,88.79,88.8,88.78,88.785,173600002.0
2009-08-04 12:02:00,88.785,88.81,88.78,88.785,944600003.0
2009-08-04 12:03:00,88.79,88.79,88.78,88.785,278400003.0
2009-08-04 12:04:00,88.785,88.8,88.78,88.785,403800000.0
2009-08-04 12:05:00,88.805,88.815,88.76,88.8,526000005.0
2009-08-04 12:06:00,88.8,88.835,88.8,88.82,579799998.0
2009-08-04 12:07:00,88.805,88.83,88.805,88.82,491199991.0
2009-08-04 12:08:00,88.83,88.83,88.81,88.815,201200002.0
2009-08-04 12:09:00,88.81,88.82,88.805,88.82,135600001.0
2009-08-04 12:10:00,88.82,88.82,88.765,88.765,86400000.0
2009-08-04 12:11:00,88.765,88.77,88.755,88.765,212400000.0
2009-08-04 12:12:00,88.765,88.77,88.735,88.735,519800008.0
2009-08-04 12:13:00,88.735,88.74,88.735,88.74,81800000.0
2009-08-04 12:14:00,88.745,88.755,88.735,88.74,275800007.0
2009-08-04 12:15:00,88.75,88.75,88.725,88.725,157600000.0
2009-08-04 12:16:00,88.725,88.73,88.725,88.73,172600000.0
2009-08-04 12:17:00,88.73,88.735,88.73,88.735,152400000.0
2009-08-04 12:18:00,88.73,88.76,88.73,88.76,652200009.0
2009-08-04 12:19:00,88.77,88.79,88.765,88.775,600600003.0
2009-08-04 12:20:00,88.775,88.785,88.775,88.775,361400003.0
2009-08-04 12:21:00,88.775,88.785,88.77,88.775,472800005.0
2009-08-04 12:22:00,88.775,88.83,88.77,88.825,809200006.0
2009-08-04 12:23:00,88.83,88.84,88.81,88.81,667200008.0
2009-08-04 12:24:00,88.81,88.81,88.785,88.785,590000005.0
2009-08-04 12:25:00,88.78,88.785,88.745,88.745,267800003.0
2009-08-04 12:26:00,88.745,88.745,88.705,88.725,270400000.0
2009-08-04 12:27:00,88.725,88.755,88.725,88.745,140000002.0
2009-08-04 12:28:00,88.745,88.765,88.74,88.745,113600000.0
2009-08-04 12:29:00,88.755,88.755,88.755,88.755,22400000.0
2009-08-04 12:30:00,88.755,88.755,88.725,88.725,152000002.0
2009-08-04 12:31:00,88.73,88.785,88.73,88.775,235800000.0
2009-08-04 12:32:00,88.77,88.77,88.735,88.77,183800001.0
2009-08-04 12:33:00,88.765,88.775,88.745,88.75,108000000.0
2009-08-04 12:34:00,88.75,88.765,88.75,88.76,78800000.0
2009-08-04 12:35:00,88.76,88.77,88.75,88.75,424199998.0
2009-08-04 12:36:00,88.755,88.755,88.745,88.745,395799998.0
2009-08-04 12:37:00,88.755,88.76,88.755,88.755,140000000.0
2009-08-04 12:38:00,88.765,88.765,88.71,88.72,337800001.0
2009-08-04 12:39:00,88.715,88.73,88.71,88.71,292000003.0
2009-08-04 12:40:00,88.715,88.715,88.695,88.695,112400000.0
2009-08-04 12:41:00,88.705,88.715,88.705,88.705,99200000.0
2009-08-04 12:42:00,88.71,88.72,88.71,88.71,43200001.0
2009-08-04 12:43:00,88.71,88.74,88.7,88.71,547000001.0
2009-08-04 12:44:00,88.715,88.73,88.705,88.72,269200000.0
2009-08-04 12:45:00,88.73,88.75,88.725,88.735,533600009.0
2009-08-04 12:46:00,88.74,88.74,88.72,88.74,373999996.0
2009-08-04 12:47:00,88.74,88.745,88.735,88.745,279799992.0
2009-08-04 12:48:00,88.745,88.745,88.72,88.72,495600003.0
2009-08-04 12:49:00,88.72,88.73,88.71,88.73,295400000.0
2009-08-04 12:50:00,88.73,88.73,88.69,88.69,377800000.0
2009-08-04 12:51:00,88.7,88.705,88.69,88.7,567999995.0
2009-08-04 12:52:00,88.7,88.7,88.68,88.68,383600002.0
2009-08-04 12:53:00,88.68,88.69,88.65,88.66,603400004.0
2009-08-04 12:54:00,88.66,88.66,88.61,88.61,462400002.0
2009-08-04 12:55:00,88.61,88.62,88.595,88.595,487000005.0
2009-08-04 12:56:00,88.605,88.62,88.58,88.615,500000000.0
2009-08-04 12:57:00,88.625,88.635,88.61,88.625,466799999.0
2009-08-04 12:58:00,88.63,88.63,88.615,88.625,271599999.0
2009-08-04 12:59:00,88.62,88.62,88.57,88.59,616600001.0
2009-08-04 13:00:00,88.59,88.59,88.56,88.57,582800002.0
2009-08-04 13:01:00,88.565,88.61,88.565,88.61,565600001.0
2009-08-04 13:02:00,88.615,88.625,88.585,88.595,583600001.0
2009-08-04 13:03:00,88.595,88.615,88.595,88.605,271400000.0
2009-08-04 13:04:00,88.605,88.61,88.595,88.605,304600000.0
2009-08-04 13:05:00,88.605,88.61,88.605,88.61,130800000.0
2009-08-04 13:06:00,88.61,88.61,88.565,88.575,299000000.0
2009-08-04 13:07:00,88.575,88.6,88.555,88.57,713800002.0
2009-08-04 13:08:00,88.565,88.57,88.55,88.56,475200001.0
2009-08-04 13:09:00,88.56,88.6,88.555,88.585,700800001.0
2009-08-04 13:10:00,88.585,88.585,88.565,88.58,196800000.0
2009-08-04 13:11:00,88.6,88.605,88.575,88.595,117600001.0
2009-08-04 13:12:00,88.6,88.615,88.595,88.61,112000000.0
2009-08-04 13:13:00,88.615,88.615,88.535,88.575,874600002.0
2009-08-04 13:14:00,88.575,88.595,88.56,88.57,1134999998.0
2009-08-04 13:15:00,88.56,88.6,88.55,88.585,1337200006.0
2009-08-04 13:16:00,88.585,88.61,88.58,88.59,408599998.0
2009-08-04 13:17:00,88.595,88.64,88.59,88.62,355600003.0
2009-08-04 13:18:00,88.62,88.625,88.62,88.625,147200000.0
2009-08-04 13:19:00,88.635,88.645,88.615,88.635,371600000.0
2009-08-04 13:20:00,88.64,88.695,88.63,88.695,544600000.0
2009-08-04 13:21:00,88.69,88.715,88.675,88.715,964400011.0
2009-08-04 13:22:00,88.715,88.715,88.675,88.69,505600004.0
2009-08-04 13:23:00,88.69,88.705,88.675,88.68,791200001.0
2009-08-04 13:24:00,88.68,88.705,88.67,88.67,248800000.0
2009-08-04 13:25:00,88.67,88.675,88.65,88.67,1171200011.0
2009-08-04 13:26:00,88.67,88.67,88.645,88.665,735799998.0
2009-08-04 13:27:00,88.67,88.68,88.65,88.655,395600001.0
2009-08-04 13:28:00,88.655,88.665,88.655,88.655,348199998.0
2009-08-04 13:29:00,88.665,88.67,88.645,88.65,559599999.0
2009-08-04 13:30:00,88.645,88.65,88.61,88.61,511600002.0
2009-08-04 13:31:00,88.605,88.64,88.59,88.625,146400000.0
2009-08-04 13:32:00,88.63,88.655,88.625,88.655,481399997.0
2009-08-04 13:33:00,88.655,88.675,88.635,88.675,126600000.0
2009-08-04 13:34:00,88.675,88.675,88.645,88.66,88000000.0
2009-08-04 13:35:00,88.655,88.685,88.655,88.68,353400003.0
2009-08-04 13:36:00,88.69,88.7,88.68,88.685,717999989.0
2009-08-04 13:37:00,88.685,88.69,88.655,88.655,613400006.0
2009-08-04 13:38:00,88.67,88.695,88.665,88.69,295599998.0
2009-08-04 13:39:00,88.685,88.695,88.675,88.675,239599998.0
2009-08-04 13:40:00,88.685,88.685,88.675,88.675,112400000.0
2009-08-04 13:41:00,88.695,88.695,88.68,88.68,243000001.0
2009-08-04 13:42:00,88.68,88.69,88.675,88.68,399000003.0
2009-08-04 13:43:00,88.68,88.68,88.675,88.675,1009200010.0
2009-08-04 13:44:00,88.675,88.675,88.635,88.665,807199999.0
2009-08-04 13:45:00,88.665,88.67,88.61,88.61,932200005.0
2009-08-04 13:46:00,88.615,88.625,88.59,88.61,936600001.0
2009-08-04 13:47:00,88.605,88.625,88.59,88.59,383799999.0
2009-08-04 13:48:00,88.59,88.61,88.57,88.57,588000004.0
2009-08-04 13:49:00,88.575,88.575,88.555,88.555,333200000.0
2009-08-04 13:50:00,88.565,88.595,88.565,88.57,395400000.0
2009-08-04 13:51:00,88.57,88.57,88.495,88.5,1309200007.0
2009-08-04 13:52:00,88.51,88.52,88.495,88.505,1207800009.0
2009-08-04 13:53:00,88.51,88.52,88.49,88.51,1643200017.0
2009-08-04 13:54:00,88.5,88.505,88.48,88.48,750800011.0
2009-08-04 13:55:00,88.48,88.52,88.48,88.505,572399996.0
2009-08-04 13:56:00,88.5,88.505,88.47,88.475,1333599999.0
2009-08-04 13:57:00,88.475,88.5,88.47,88.485,714999994.0
2009-08-04 13:58:00,88.485,88.485,88.47,88.47,462599997.0
2009-08-04 13:59:00,88.475,88.5,88.47,88.485,725200008.0
2009-08-04 14:00:00,88.485,88.505,88.455,88.465,709600002.0
2009-08-04 14:01:00,88.465,88.505,88.465,88.485,323800002.0
2009-08-04 14:02:00,88.485,88.485,88.465,88.48,626200001.0
2009-08-04 14:03:00,88.475,88.495,88.47,88.475,354400003.0
2009-08-04 14:04:00,88.475,88.51,88.47,88.5,763600004.0
2009-08-04 14:05:00,88.5,88.52,88.48,88.51,628800002.0
2009-08-04 14:06:00,88.51,88.525,88.495,88.525,478000001.0
2009-08-04 14:07:00,88.53,88.535,88.505,88.505,99600000.0
2009-08-04 14:08:00,88.505,88.51,88.49,88.505,1102800007.0
2009-08-04 14:09:00,88.505,88.56,88.505,88.555,546200003.0
2009-08-04 14:10:00,88.55,88.57,88.545,88.55,247400000.0
2009-08-04 14:11:00,88.555,88.575,88.535,88.575,311000000.0
2009-08-04 14:12:00,88.575,88.635,88.575,88.615,344600000.0
2009-08-04 14:13:00,88.62,88.65,88.62,88.635,295000000.0
2009-08-04 14:14:00,88.625,88.63,88.585,88.605,710799997.0
2009-08-04 14:15:00,88.61,88.62,88.585,88.615,344199997.0
2009-08-04 14:16:00,88.625,88.65,88.62,88.63,659400009.0
2009-08-04 14:17:00,88.63,88.7,88.63,88.7,626600004.0
2009-08-04 14:18:00,88.695,88.72,88.67,88.72,1121800009.0
2009-08-04 14:19:00,88.725,88.725,88.705,88.725,774800002.0
2009-08-04 14:20:00,88.725,88.78,88.725,88.745,821600000.0
2009-08-04 14:21:00,88.745,88.75,88.72,88.73,451600001.0
2009-08-04 14:22:00,88.73,88.74,88.67,88.675,431000004.0
2009-08-04 14:23:00,88.665,88.685,88.665,88.675,347200002.0
2009-08-04 14:24:00,88.675,88.675,88.63,88.635,962799995.0
2009-08-04 14:25:00,88.64,88.65,88.63,88.63,340200004.0
2009-08-04 14:26:00,88.635,88.65,88.635,88.635,585800001.0
2009-08-04 14:27:00,88.63,88.63,88.585,88.61,429800002.0
2009-08-04 14:28:00,88.605,88.605,88.54,88.555,592200002.0
2009-08-04 14:29:00,88.555,88.62,88.555,88.61,469399995.0
2009-08-04 14:30:00,88.61,88.61,88.5,88.56,894599983.0
2009-08-04 14:31:00,88.56,88.6,88.56,88.59,778400003.0
2009-08-04 14:32:00,88.59,88.59,88.535,88.57,468800000.0
2009-08-04 14:33:00,88.57,88.7,88.57,88.625,392799998.0
2009-08-04 14:34:00,88.625,88.665,88.625,88.625,597400001.0
2009-08-04 14:35:00,88.625,88.64,88.6,88.64,590400000.0
2009-08-04 14:36:00,88.63,88.63,88.565,88.57,270800000.0
2009-08-04 14:37:00,88.57,88.6,88.56,88.585,501100002.0
2009-08-04 14:38:00,88.58,88.585,88.54,88.56,330800000.0
2009-08-04 14:39:00,88.56,88.565,88.505,88.55,698400005.0
2009-08-04 14:40:00,88.55,88.565,88.535,88.565,550600002.0
2009-08-04 14:41:00,88.575,88.575,88.54,88.54,586800003.0
2009-08-04 14:42:00,88.545,88.59,88.545,88.575,277800002.0
2009-08-04 14:43:00,88.57,88.575,88.54,88.54,537400002.0
2009-08-04 14:44:00,88.55,88.555,88.53,88.55,461800005.0
2009-08-04 14:45:00,88.55,88.555,88.54,88.545,96000000.0
2009-08-04 14:46:00,88.545,88.565,88.52,88.56,468199992.0
2009-08-04 14:47:00,88.56,88.565,88.515,88.515,494400001.0
2009-08-04 14:48:00,88.53,88.535,88.475,88.5,582799998.0
2009-08-04 14:49:00,88.5,88.51,88.485,88.505,347800000.0
2009-08-04 14:50:00,88.505,88.51,88.49,88.5,658999998.0
2009-08-04 14:51:00,88.5,88.5,88.445,88.49,578000001.0
2009-08-04 14:52:00,88.49,88.49,88.47,88.49,224800000.0
2009-08-04 14:53:00,88.485,88.495,88.46,88.475,460200006.0
2009-08-04 14:54:00,88.48,88.515,88.48,88.515,419800001.0
2009-08-04 14:55:00,88.51,88.525,88.485,88.49,559000003.0
2009-08-04 14:56:00,88.49,88.5,88.465,88.485,379600000.0
2009-08-04 14:57:00,88.485,88.525,88.48,88.51,441800002.0
2009-08-04 14:58:00,88.51,88.51,88.47,88.495,453200000.0
2009-08-04 14:59:00,88.495,88.505,88.495,88.5,118800000.0
2009-08-04 15:00:00,88.5,88.56,88.5,88.525,332800000.0
2009-08-04 15:01:00,88.53,88.605,88.525,88.6,210400000.0
2009-08-04 15:02:00,88.605,88.66,88.595,88.655,445800001.0
2009-08-04 15:03:00,88.655,88.66,88.57,88.605,1016400001.0
2009-08-04 15:04:00,88.6,88.65,88.595,88.595,893400007.0
2009-08-04 15:05:00,88.61,88.625,88.6,88.62,317600000.0
2009-08-04 15:06:00,88.625,88.67,88.625,88.67,367000002.0
2009-08-04 15:07:00,88.67,88.695,88.665,88.685,347800001.0
2009-08-04 15:08:00,88.68,88.68,88.63,88.65,386200003.0
2009-08-04 15:09:00,88.65,88.67,88.65,88.66,312800002.0
2009-08-04 15:10:00,88.66,88.71,88.66,88.705,411800000.0
2009-08-04 15:11:00,88.705,88.71,88.65,88.65,522200004.0
2009-08-04 15:12:00,88.65,88.65,88.595,88.595,776199998.0
2009-08-04 15:13:00,88.595,88.625,88.595,88.62,276200000.0
2009-08-04 15:14:00,88.62,88.62,88.57,88.58,388600002.0
2009-08-04 15:15:00,88.58,88.63,88.58,88.61,352399999.0
2009-08-04 15:16:00,88.61,88.625,88.595,88.61,393400001.0
2009-08-04 15:17:00,88.61,88.63,88.61,88.62,417599998.0
2009-08-04 15:18:00,88.62,88.62,88.58,88.585,662000000.0
2009-08-04 15:19:00,88.585,88.59,88.58,88.59,113200000.0
2009-08-04 15:20:00,88.59,88.6,88.56,88.575,508400003.0
2009-08-04 15:21:00,88.575,88.605,88.57,88.58,486200006.0
2009-08-04 15:22:00,88.58,88.595,88.575,88.59,435800001.0
2009-08-04 15:23:00,88.59,88.61,88.57,88.61,344000002.0
2009-08-04 15:24:00,88.615,88.615,88.6,88.61,205799999.0
2009-08-04 15:25:00,88.6,88.6,88.545,88.575,469800003.0
2009-08-04 15:26:00,88.575,88.595,88.56,88.57,153000000.0
2009-08-04 15:27:00,88.57,88.57,88.525,88.54,213200000.0
2009-08-04 15:28:00,88.545,88.545,88.52,88.53,264599999.0
2009-08-04 15:29:00,88.525,88.575,88.515,88.575,598600009.0
2009-08-04 15:30:00,88.565,88.61,88.565,88.6,210000000.0
2009-08-04 15:31:00,88.6,88.625,88.575,88.575,305399998.0
2009-08-04 15:32:00,88.57,88.575,88.535,88.55,392800000.0
2009-08-04 15:33:00,88.545,88.55,88.425,88.43,887600001.0
2009-08-04 15:34:00,88.43,88.46,88.415,88.46,655800001.0
2009-08-04 15:35:00,88.465,88.53,88.455,88.53,619399999.0
2009-08-04 15:36:00,88.525,88.525,88.44,88.445,367000001.0
2009-08-04 15:37:00,88.445,88.475,88.425,88.45,438799998.0
2009-08-04 15:38:00,88.45,88.54,88.45,88.525,477799999.0
2009-08-04 15:39:00,88.525,88.535,88.475,88.5,251600000.0
2009-08-04 15:40:00,88.5,88.54,88.49,88.515,535699998.0
2009-08-04 15:41:00,88.515,88.525,88.45,88.45,710800001.0
2009-08-04 15:42:00,88.45,88.485,88.435,88.475,338600003.0
2009-08-04 15:43:00,88.485,88.505,88.425,88.43,786000008.0
2009-08-04 15:44:00,88.43,88.465,88.41,88.44,1035400006.0
2009-08-04 15:45:00,88.44,88.5,88.44,88.45,923000002.0
2009-08-04 15:46:00,88.45,88.46,88.415,88.45,416200000.0
2009-08-04 15:47:00,88.455,88.485,88.455,88.475,550999998.0
2009-08-04 15:48:00,88.465,88.48,88.415,88.45,620799999.0
2009-08-04 15:49:00,88.45,88.52,88.445,88.515,670600001.0
2009-08-04 15:50:00,88.51,88.54,88.5,88.5,842400001.0
2009-08-04 15:51:00,88.495,88.56,88.495,88.51,1083800004.0
2009-08-04 15:52:00,88.505,88.57,88.5,88.56,896400012.0
2009-08-04 15:53:00,88.56,88.6,88.55,88.585,466400002.0
2009-08-04 15:54:00,88.57,88.59,88.565,88.57,457200004.0
2009-08-04 15:55:00,88.57,88.6,88.555,88.6,415000001.0
2009-08-04 15:56:00,88.6,88.62,88.58,88.62,925999996.0
2009-08-04 15:57:00,88.625,88.635,88.555,88.575,1136400005.0
2009-08-04 15:58:00,88.575,88.585,88.555,88.57,598799999.0
2009-08-04 15:59:00,88.575,88.6,88.56,88.575,1110800010.0
2009-08-04 16:00:00,88.575,88.945,88.575,88.945,756200003.0
2009-08-04 16:01:00,88.945,88.985,88.885,88.89,602000003.0
2009-08-04 16:02:00,88.905,88.905,88.85,88.855,967000000.0
2009-08-04 16:03:00,88.85,88.85,88.735,88.765,1002800007.0
2009-08-04 16:04:00,88.77,88.85,88.74,88.85,931400004.0
2009-08-04 16:05:00,88.85,88.93,88.835,88.92,1125000003.0
2009-08-04 16:06:00,88.925,88.96,88.91,88.96,397600000.0
2009-08-04 16:07:00,88.96,88.965,88.9,88.915,363300000.0
2009-08-04 16:08:00,88.915,88.975,88.905,88.97,792199998.0
2009-08-04 16:09:00,88.975,88.99,88.935,88.945,471900001.0
2009-08-04 16:10:00,88.945,88.99,88.915,88.965,417700001.0
2009-08-04 16:11:00,88.965,89.055,88.955,89.015,774600003.0
2009-08-04 16:12:00,89.01,89.06,89.0,89.04,1085800003.0
2009-08-04 16:13:00,89.04,89.06,88.975,89.0,919999997.0
2009-08-04 16:14:00,89.0,89.025,88.965,89.025,759000001.0
2009-08-04 16:15:00,89.025,89.05,88.99,89.045,886800005.0
2009-08-04 16:16:00,89.05,89.14,89.045,89.13,908599998.0
2009-08-04 16:17:00,89.13,89.13,89.06,89.075,1339599995.0
2009-08-04 16:18:00,89.075,89.13,89.045,89.115,1195600004.0
2009-08-04 16:19:00,89.1,89.115,88.995,89.025,1028799994.0
2009-08-04 16:20:00,89.025,89.08,89.015,89.015,1119900007.0
2009-08-04 16:21:00,89.015,89.095,89.01,89.09,720000004.0
2009-08-04 16:22:00,89.105,89.11,89.045,89.075,1127200013.0
2009-08-04 16:23:00,89.065,89.07,88.98,88.98,797800001.0
2009-08-04 16:24:00,88.985,88.985,88.955,88.975,479999999.0
2009-08-04 16:25:00,88.975,89.005,88.95,88.985,1146000002.0
2009-08-04 16:26:00,88.985,89.015,88.965,88.965,1209600005.0
2009-08-04 16:27:00,88.975,88.98,88.915,88.935,1269200007.0
2009-08-04 16:28:00,88.93,88.965,88.915,88.93,840200010.0
2009-08-04 16:29:00,88.935,88.97,88.92,88.97,648800005.0
2009-08-04 16:30:00,88.97,88.995,88.94,88.945,715200002.0
2009-08-04 16:31:00,88.945,88.965,88.905,88.965,1084200001.0
2009-08-04 16:32:00,88.95,88.985,88.915,88.965,972000000.0
2009-08-04 16:33:00,88.965,89.005,88.93,88.99,1217000000.0
2009-08-04 16:34:00,88.99,89.065,88.99,89.03,784400002.0
2009-08-04 16:35:00,89.03,89.045,89.015,89.025,653000005.0
2009-08-04 16:36:00,89.03,89.055,89.02,89.05,493199999.0
2009-08-04 16:37:00,89.04,89.085,89.035,89.085,585800002.0
2009-08-04 16:38:00,89.085,89.085,89.04,89.075,706199998.0
2009-08-04 16:39:00,89.075,89.13,89.065,89.11,801799995.0
2009-08-04 16:40:00,89.125,89.19,89.125,89.175,285200000.0
2009-08-04 16:41:00,89.19,89.2,89.165,89.19,613000003.0
2009-08-04 16:42:00,89.195,89.31,89.195,89.3,1302600010.0
2009-08-04 16:43:00,89.3,89.335,89.285,89.33,503800002.0
2009-08-04 16:44:00,89.335,89.35,89.29,89.32,460000001.0
2009-08-04 16:45:00,89.325,89.355,89.305,89.33,296200002.0
2009-08-04 16:46:00,89.325,89.345,89.275,89.275,350800000.0
2009-08-04 16:47:00,89.285,89.295,89.23,89.23,420800002.0
2009-08-04 16:48:00,89.235,89.26,89.23,89.245,1108000022.0
2009-08-04 16:49:00,89.245,89.25,89.155,89.165,1542199989.0
2009-08-04 16:50:00,89.165,89.19,89.155,89.18,693800001.0
2009-08-04 16:51:00,89.18,89.25,89.175,89.22,1315800014.0
2009-08-04 16:52:00,89.23,89.23,89.16,89.2,1094800003.0
2009-08-04 16:53:00,89.2,89.29,89.195,89.23,1322600004.0
2009-08-04 16:54:00,89.235,89.28,89.23,89.24,1343200011.0
2009-08-04 16:55:00,89.24,89.285,89.24,89.275,1170400004.0
2009-08-04 16:56:00,89.28,89.29,89.22,89.22,1143600002.0
2009-08-04 16:57:00,89.225,89.27,89.215,89.215,802400001.0
2009-08-04 16:58:00,89.215,89.22,89.165,89.195,612399999.0
2009-08-04 16:59:00,89.19,89.2,89.15,89.175,619500001.0
2009-08-04 17:00:00,89.17,89.23,89.17,89.225,879800005.0
2009-08-04 17:01:00,89.23,89.26,89.21,89.24,908600006.0
2009-08-04 17:02:00,89.235,89.245,89.22,89.23,638000005.0
2009-08-04 17:03:00,89.23,89.28,89.23,89.25,610200002.0
2009-08-04 17:04:00,89.25,89.31,89.25,89.295,570400004.0
2009-08-04 17:05:00,89.3,89.3,89.255,89.265,592400000.0
2009-08-04 17:06:00,89.265,89.3,89.255,89.29,464200006.0
2009-08-04 17:07:00,89.285,89.295,89.255,89.295,460000001.0
2009-08-04 17:08:00,89.29,89.32,89.275,89.305,278400000.0
2009-08-04 17:09:00,89.295,89.31,89.28,89.28,310400001.0
2009-08-04 17:10:00,89.28,89.34,89.27,89.325,490600002.0
2009-08-04 17:11:00,89.325,89.335,89.3,89.335,278000000.0
2009-08-04 17:12:00,89.34,89.355,89.33,89.35,235800003.0
2009-08-04 17:13:00,89.35,89.365,89.325,89.345,255000000.0
2009-08-04 17:14:00,89.335,89.335,89.275,89.275,609800006.0
2009-08-04 17:15:00,89.28,89.29,89.255,89.255,684400002.0
2009-08-04 17:16:00,89.255,89.28,89.235,89.265,203400000.0
2009-08-04 17:17:00,89.255,89.28,89.245,89.275,351400003.0
2009-08-04 17:18:00,89.275,89.315,89.275,89.31,214800000.0
2009-08-04 17:19:00,89.315,89.345,89.315,89.33,230800000.0
2009-08-04 17:20:00,89.33,89.35,89.29,89.305,478800000.0
2009-08-04 17:21:00,89.3,89.32,89.255,89.26,529200004.0
2009-08-04 17:22:00,89.265,89.28,89.2,89.215,583200005.0
2009-08-04 17:23:00,89.22,89.225,89.18,89.19,379000001.0
2009-08-04 17:24:00,89.19,89.215,89.18,89.185,378200004.0
2009-08-04 17:25:00,89.18,89.185,89.135,89.16,719400006.0
2009-08-04 17:26:00,89.16,89.18,89.155,89.175,494799992.0
2009-08-04 17:27:00,89.18,89.22,89.17,89.22,777400002.0
2009-08-04 17:28:00,89.23,89.245,89.215,89.245,1048399999.0
2009-08-04 17:29:00,89.25,89.26,89.245,89.255,713600012.0
2009-08-04 17:30:00,89.26,89.275,89.255,89.27,173800000.0
2009-08-04 17:31:00,89.265,89.285,89.265,89.275,80000000.0
2009-08-04 17:32:00,89.28,89.29,89.235,89.245,173800000.0
2009-08-04 17:33:00,89.255,89.26,89.235,89.245,583600003.0
2009-08-04 17:34:00,89.245,89.25,89.19,89.195,462400001.0
2009-08-04 17:35:00,89.2,89.265,89.2,89.26,244800000.0
2009-08-04 17:36:00,89.26,89.265,89.24,89.265,350000003.0
2009-08-04 17:37:00,89.27,89.29,89.265,89.29,188800000.0
2009-08-04 17:38:00,89.285,89.36,89.285,89.34,620000003.0
2009-08-04 17:39:00,89.34,89.35,89.31,89.35,590200002.0
2009-08-04 17:40:00,89.355,89.375,89.335,89.355,382000004.0
2009-08-04 17:41:00,89.355,89.37,89.345,89.35,115200000.0
2009-08-04 17:42:00,89.355,89.36,89.31,89.34,623999998.0
2009-08-04 17:43:00,89.34,89.34,89.305,89.325,342600003.0
2009-08-04 17:44:00,89.33,89.335,89.28,89.285,301999999.0
2009-08-04 17:45:00,89.285,89.31,89.28,89.305,330800001.0
2009-08-04 17:46:00,89.305,89.33,89.275,89.33,267400003.0
2009-08-04 17:47:00,89.325,89.33,89.275,89.29,220800000.0
2009-08-04 17:48:00,89.29,89.325,89.285,89.31,182400000.0
2009-08-04 17:49:00,89.305,89.31,89.27,89.27,365400004.0
2009-08-04 17:50:00,89.265,89.265,89.225,89.265,581399994.0
2009-08-04 17:51:00,89.255,89.295,89.255,89.29,227600000.0
2009-08-04 17:52:00,89.275,89.3,89.27,89.29,208800001.0
2009-08-04 17:53:00,89.29,89.3,89.28,89.28,404400001.0
2009-08-04 17:54:00,89.28,89.29,89.265,89.265,206200000.0
2009-08-04 17:55:00,89.27,89.315,89.265,89.31,312800001.0
2009-08-04 17:56:00,89.315,89.32,89.305,89.315,521400002.0
2009-08-04 17:57:00,89.315,89.33,89.305,89.31,364000001.0
2009-08-04 17:58:00,89.31,89.31,89.245,89.285,742599999.0
2009-08-04 17:59:00,89.29,89.3,89.275,89.29,784800000.0
2009-08-04 18:00:00,89.275,89.3,89.205,89.22,1252400011.0
2009-08-04 18:01:00,89.22,89.235,89.215,89.22,741200012.0
2009-08-04 18:02:00,89.22,89.265,89.22,89.26,93400000.0
2009-08-04 18:03:00,89.26,89.26,89.24,89.24,111000000.0
2009-08-04 18:04:00,89.26,89.26,89.24,89.245,149000000.0
2009-08-04 18:05:00,89.245,89.245,89.225,89.235,172600000.0
2009-08-04 18:06:00,89.24,89.245,89.235,89.245,28800000.0
2009-08-04 18:07:00,89.235,89.265,89.235,89.25,147800000.0
2009-08-04 18:08:00,89.25,89.265,89.25,89.255,89600000.0
2009-08-04 18:09:00,89.255,89.28,89.24,89.265,156800000.0
2009-08-04 18:10:00,89.265,89.265,89.245,89.265,171400000.0
2009-08-04 18:11:00,89.265,89.265,89.25,89.255,125000001.0
2009-08-04 18:12:00,89.25,89.285,89.245,89.27,336399996.0
2009-08-04 18:13:00,89.265,89.29,89.26,89.285,148800000.0
2009-08-04 18:14:00,89.285,89.3,89.275,89.29,193800000.0
2009-08-04 18:15:00,89.295,89.305,89.29,89.3,106000000.0
2009-08-04 18:16:00,89.295,89.32,89.295,89.305,140200000.0
2009-08-04 18:17:00,89.305,89.315,89.285,89.29,169400000.0
2009-08-04 18:18:00,89.285,89.295,89.275,89.29,298000002.0
2009-08-04 18:19:00,89.285,89.345,89.28,89.335,635400004.0
2009-08-04 18:20:00,89.33,89.355,89.3,89.35,495400000.0
2009-08-04 18:21:00,89.35,89.37,89.33,89.36,497800003.0
2009-08-04 18:22:00,89.34,89.35,89.32,89.33,779999996.0
2009-08-04 18:23:00,89.325,89.365,89.32,89.34,711200003.0
2009-08-04 18:24:00,89.345,89.36,89.32,89.32,782400006.0
2009-08-04 18:25:00,89.32,89.35,89.31,89.335,520200003.0
2009-08-04 18:26:00,89.335,89.345,89.325,89.34,277200001.0
2009-08-04 18:27:00,89.335,89.335,89.31,89.325,136200000.0
2009-08-04 18:28:00,89.305,89.325,89.305,89.325,143800000.0
2009-08-04 18:29:00,89.33,89.33,89.315,89.315,134800000.0
2009-08-04 18:30:00,89.32,89.32,89.285,89.3,326800001.0
2009-08-04 18:31:00,89.3,89.31,89.285,89.305,483600001.0
2009-08-04 18:32:00,89.305,89.31,89.3,89.3,410000003.0
2009-08-04 18:33:00,89.3,89.32,89.295,89.31,498599997.0
2009-08-04 18:34:00,89.31,89.325,89.285,89.285,761000010.0
2009-08-04 18:35:00,89.285,89.31,89.275,89.31,802600001.0
2009-08-04 18:36:00,89.31,89.345,89.31,89.335,662400002.0
2009-08-04 18:37:00,89.335,89.34,89.32,89.33,639599993.0
2009-08-04 18:38:00,89.335,89.34,89.28,89.31,1026199996.0
2009-08-04 18:39:00,89.31,89.315,89.295,89.3,722600003.0
2009-08-04 18:40:00,89.3,89.32,89.3,89.32,372599997.0
2009-08-04 18:41:00,89.32,89.335,89.31,89.335,284400002.0
2009-08-04 18:42:00,89.33,89.335,89.3,89.315,273000006.0
2009-08-04 18:43:00,89.325,89.335,89.31,89.315,605000016.0
2009-08-04 18:44:00,89.31,89.33,89.305,89.32,593600004.0
2009-08-04 18:45:00,89.335,89.35,89.32,89.33,254000000.0
2009-08-04 18:46:00,89.325,89.33,89.3,89.3,853799997.0
2009-08-04 18:47:00,89.295,89.3,89.275,89.295,646800002.0
2009-08-04 18:48:00,89.3,89.315,89.28,89.28,362000003.0
2009-08-04 18:49:00,89.28,89.31,89.28,89.3,254200000.0
2009-08-04 18:50:00,89.3,89.315,89.295,89.31,311800005.0
2009-08-04 18:51:00,89.3,89.305,89.275,89.285,512200000.0
2009-08-04 18:52:00,89.285,89.315,89.28,89.285,873799994.0
2009-08-04 18:53:00,89.285,89.295,89.28,89.285,471399995.0
2009-08-04 18:54:00,89.28,89.3,89.27,89.285,997200007.0
2009-08-04 18:55:00,89.285,89.32,89.28,89.3,466600009.0
2009-08-04 18:56:00,89.295,89.34,89.29,89.325,607799998.0
2009-08-04 18:57:00,89.325,89.35,89.325,89.325,509199998.0
2009-08-04 18:58:00,89.335,89.35,89.285,89.34,353800003.0
2009-08-04 18:59:00,89.34,89.37,89.33,89.36,530400002.0
2009-08-04 19:00:00,89.36,89.385,89.355,89.38,604000003.0
2009-08-04 19:01:00,89.38,89.4,89.36,89.385,1138000009.0
2009-08-04 19:02:00,89.385,89.4,89.385,89.39,742000004.0
2009-08-04 19:03:00,89.39,89.395,89.37,89.38,779400005.0
2009-08-04 19:04:00,89.385,89.385,89.265,89.265,318800001.0
2009-08-04 19:05:00,89.27,89.28,89.245,89.255,671600001.0
2009-08-04 19:06:00,89.26,89.285,89.225,89.235,375600003.0
2009-08-04 19:07:00,89.24,89.265,89.23,89.265,382000003.0
2009-08-04 19:08:00,89.275,89.285,89.23,89.235,150600000.0
2009-08-04 19:09:00,89.23,89.24,89.225,89.235,124600000.0
2009-08-04 19:10:00,89.235,89.235,89.19,89.195,371800008.0
2009-08-04 19:11:00,89.195,89.205,89.185,89.195,324000002.0
2009-08-04 19:12:00,89.2,89.215,89.195,89.2,76800000.0
2009-08-04 19:13:00,89.21,89.225,89.205,89.205,136600000.0
2009-08-04 19:14:00,89.205,89.23,89.205,89.205,260000000.0
2009-08-04 19:15:00,89.2,89.21,89.19,89.205,354200000.0
2009-08-04 19:16:00,89.2,89.2,89.185,89.185,347000001.0
2009-08-04 19:17:00,89.19,89.205,89.175,89.19,132800000.0
2009-08-04 19:18:00,89.19,89.2,89.17,89.175,285600001.0
2009-08-04 19:19:00,89.175,89.195,89.13,89.135,202000000.0
2009-08-04 19:20:00,89.125,89.135,89.08,89.085,271400001.0
2009-08-04 19:21:00,89.085,89.105,89.085,89.095,263800000.0
2009-08-04 19:22:00,89.095,89.11,89.07,89.11,327599998.0
2009-08-04 19:23:00,89.11,89.165,89.105,89.16,145400000.0
2009-08-04 19:24:00,89.155,89.165,89.15,89.16,104200000.0
2009-08-04 19:25:00,89.16,89.165,89.095,89.095,590000003.0
2009-08-04 19:26:00,89.1,89.115,89.06,89.07,899600007.0
2009-08-04 19:27:00,89.09,89.09,89.05,89.06,470600002.0
2009-08-04 19:28:00,89.06,89.095,89.06,89.08,384400002.0
2009-08-04 19:29:00,89.08,89.115,89.08,89.105,612000000.0
2009-08-04 19:30:00,89.105,89.115,89.095,89.1,359799999.0
2009-08-04 19:31:00,89.105,89.12,89.105,89.105,650600003.0
2009-08-04 19:32:00,89.105,89.125,89.085,89.085,910199995.0
2009-08-04 19:33:00,89.085,89.095,89.045,89.05,618600000.0
2009-08-04 19:34:00,89.055,89.06,88.89,88.895,1904800011.0
2009-08-04 19:35:00,88.9,88.94,88.875,88.895,957800000.0
2009-08-04 19:36:00,88.89,88.925,88.865,88.905,1267400001.0
2009-08-04 19:37:00,88.905,88.925,88.885,88.895,482999999.0
2009-08-04 19:38:00,88.905,88.94,88.9,88.94,433800000.0
2009-08-04 19:39:00,88.94,88.95,88.85,88.85,867400002.0
2009-08-04 19:40:00,88.85,88.85,88.765,88.77,777800007.0
2009-08-04 19:41:00,88.77,88.77,88.745,88.755,316400000.0
2009-08-04 19:42:00,88.76,88.785,88.76,88.77,216600000.0
2009-08-04 19:43:00,88.76,88.795,88.76,88.775,502800007.0
2009-08-04 19:44:00,88.775,88.79,88.77,88.77,275600001.0
2009-08-04 19:45:00,88.76,88.775,88.745,88.76,245400000.0
2009-08-04 19:46:00,88.74,88.76,88.695,88.695,387000001.0
2009-08-04 19:47:00,88.68,88.685,88.625,88.655,608200000.0
2009-08-04 19:48:00,88.65,88.65,88.615,88.62,681000003.0
2009-08-04 19:49:00,88.625,88.665,88.62,88.625,779399999.0
2009-08-04 19:50:00,88.63,88.63,88.58,88.6,1600799991.0
2009-08-04 19:51:00,88.605,88.62,88.565,88.575,902000006.0
2009-08-04 19:52:00,88.575,88.595,88.505,88.515,1366599995.0
2009-08-04 19:53:00,88.52,88.535,88.5,88.51,663400005.0
2009-08-04 19:54:00,88.52,88.52,88.475,88.5,1020000005.0
2009-08-04 19:55:00,88.5,88.51,88.425,88.43,960200008.0
2009-08-04 19:56:00,88.43,88.485,88.43,88.445,1051200014.0
2009-08-04 19:57:00,88.445,88.48,88.42,88.465,1324200006.0
2009-08-04 19:58:00,88.465,88.48,88.435,88.48,1250600001.0
2009-08-04 19:59:00,88.48,88.495,88.425,88.425,1457800004.0
2009-08-04 20:00:00,88.42,88.455,88.415,88.42,1212200015.0
2009-08-04 20:01:00,88.425,88.425,88.39,88.395,327399999.0
2009-08-04 20:02:00,88.395,88.47,88.39,88.47,511199999.0
2009-08-04 20:03:00,88.455,88.49,88.43,88.49,772999998.0
2009-08-04 20:04:00,88.49,88.59,88.49,88.585,1189999992.0
2009-08-04 20:05:00,88.585,88.595,88.565,88.575,362600002.0
2009-08-04 20:06:00,88.575,88.59,88.51,88.545,763600005.0
2009-08-04 20:07:00,88.545,88.545,88.495,88.495,1170000009.0
2009-08-04 20:08:00,88.51,88.535,88.5,88.52,453600003.0
2009-08-04 20:09:00,88.52,88.56,88.5,88.54,610000000.0
2009-08-04 20:10:00,88.54,88.59,88.535,88.58,828000000.0
2009-08-04 20:11:00,88.58,88.585,88.565,88.575,186000000.0
2009-08-04 20:12:00,88.59,88.65,88.585,88.645,273400000.0
2009-08-04 20:13:00,88.645,88.66,88.63,88.63,626800006.0
2009-08-04 20:14:00,88.64,88.655,88.605,88.625,752200011.0
2009-08-04 20:15:00,88.62,88.625,88.57,88.575,1194800014.0
2009-08-04 20:16:00,88.565,88.62,88.565,88.595,552600000.0
2009-08-04 20:17:00,88.6,88.635,88.57,88.59,1346600014.0
2009-08-04 20:18:00,88.585,88.59,88.565,88.565,743600001.0
2009-08-04 20:19:00,88.565,88.57,88.51,88.555,1324800000.0
2009-08-04 20:20:00,88.555,88.57,88.545,88.565,318600004.0
2009-08-04 20:21:00,88.565,88.565,88.535,88.545,645800000.0
2009-08-04 20:22:00,88.545,88.595,88.545,88.565,331200003.0
2009-08-04 20:23:00,88.56,88.56,88.545,88.545,233400001.0
2009-08-04 20:24:00,88.55,88.555,88.54,88.555,998000007.0
2009-08-04 20:25:00,88.555,88.56,88.53,88.55,812799994.0
2009-08-04 20:26:00,88.555,88.56,88.54,88.555,580399993.0
2009-08-04 20:27:00,88.555,88.615,88.555,88.61,900200007.0
2009-08-04 20:28:00,88.61,88.615,88.595,88.595,621999996.0
2009-08-04 20:29:00,88.595,88.605,88.585,88.6,668600005.0
2009-08-04 20:30:00,88.595,88.625,88.595,88.615,390999997.0
2009-08-04 20:31:00,88.61,88.615,88.58,88.59,229800004.0
2009-08-04 20:32:00,88.59,88.62,88.59,88.615,430000003.0
2009-08-04 20:33:00,88.615,88.725,88.61,88.69,860399996.0
2009-08-04 20:34:00,88.69,88.695,88.67,88.675,679600000.0
2009-08-04 20:35:00,88.675,88.685,88.67,88.675,542999996.0
2009-08-04 20:36:00,88.67,88.68,88.665,88.68,317399993.0
2009-08-04 20:37:00,88.685,88.71,88.685,88.705,1033199990.0
2009-08-04 20:38:00,88.7,88.785,88.69,88.78,1285999995.0
2009-08-04 20:39:00,88.78,88.8,88.775,88.775,681000002.0
2009-08-04 20:40:00,88.78,88.8,88.775,88.795,681200004.0
2009-08-04 20:41:00,88.79,88.81,88.775,88.795,999399996.0
2009-08-04 20:42:00,88.795,88.835,88.795,88.82,672200001.0
2009-08-04 20:43:00,88.82,88.84,88.82,88.835,699799996.0
2009-08-04 20:44:00,88.835,88.84,88.75,88.75,1183799990.0
2009-08-04 20:45:00,88.75,88.785,88.75,88.77,615799995.0
2009-08-04 20:46:00,88.765,88.77,88.72,88.72,516999999.0
2009-08-04 20:47:00,88.725,88.74,88.72,88.73,406800002.0
2009-08-04 20:48:00,88.715,88.72,88.66,88.675,972200001.0
2009-08-04 20:49:00,88.675,88.68,88.615,88.62,1117400003.0
2009-08-04 20:50:00,88.625,88.64,88.61,88.63,1238600000.0
2009-08-04 20:51:00,88.63,88.635,88.62,88.635,633600004.0
2009-08-04 20:52:00,88.63,88.63,88.605,88.61,364600000.0
2009-08-04 20:53:00,88.605,88.61,88.58,88.58,770600000.0
2009-08-04 20:54:00,88.58,88.6,88.58,88.6,797400004.0
2009-08-04 20:55:00,88.6,88.6,88.59,88.595,383200005.0
2009-08-04 20:56:00,88.59,88.6,88.58,88.6,200200001.0
2009-08-04 20:57:00,88.59,88.615,88.59,88.605,177000002.0
2009-08-04 20:58:00,88.61,88.62,88.6,88.605,54400000.0
2009-08-04 20:59:00,88.605,88.68,88.595,88.665,331200000.0
2009-08-04 21:00:00,88.665,88.695,88.65,88.695,449199995.0
2009-08-04 21:01:00,88.695,88.705,88.685,88.685,258800000.0
2009-08-04 21:02:00,88.68,88.68,88.64,88.65,802799988.0
2009-08-04 21:03:00,88.65,88.72,88.65,88.695,1058199985.0
2009-08-04 21:04:00,88.7,88.715,88.67,88.68,1126199991.0
2009-08-04 21:05:00,88.67,88.715,88.67,88.71,745999982.0
2009-08-04 21:06:00,88.72,88.745,88.715,88.72,1026799989.0
2009-08-04 21:07:00,88.7,88.745,88.69,88.735,1556599992.0
2009-08-04 21:08:00,88.735,88.745,88.705,88.705,951400002.0
2009-08-04 21:09:00,88.695,88.705,88.675,88.695,700400000.0
2009-08-04 21:10:00,88.705,88.725,88.675,88.685,1324400002.0
2009-08-04 21:11:00,88.695,88.71,88.68,88.695,824599989.0
2009-08-04 21:12:00,88.705,88.705,88.68,88.695,167200001.0
2009-08-04 21:13:00,88.695,88.72,88.695,88.7,303799997.0
2009-08-04 21:14:00,88.685,88.705,88.665,88.695,1026799996.0
2009-08-04 21:15:00,88.695,88.71,88.69,88.695,517599997.0
2009-08-04 21:16:00,88.695,88.695,88.62,88.625,844799997.0
2009-08-04 21:17:00,88.625,88.635,88.605,88.62,835799994.0
2009-08-04 21:18:00,88.625,88.645,88.62,88.63,489399994.0
2009-08-04 21:19:00,88.63,88.64,88.605,88.615,374400000.0
2009-08-04 21:20:00,88.615,88.64,88.61,88.63,528000000.0
2009-08-04 21:21:00,88.63,88.665,88.625,88.66,432600000.0
2009-08-04 21:22:00,88.66,88.73,88.66,88.705,561799998.0
2009-08-04 21:23:00,88.705,88.735,88.69,88.69,745200000.0
2009-08-04 21:24:00,88.69,88.705,88.685,88.69,520799993.0
2009-08-04 21:25:00,88.69,88.73,88.68,88.715,689600002.0
2009-08-04 21:26:00,88.715,88.725,88.715,88.725,276800005.0
2009-08-04 21:27:00,88.725,88.725,88.7,88.71,1100800004.0
2009-08-04 21:28:00,88.71,88.72,88.69,88.69,915200001.0
2009-08-04 21:29:00,88.69,88.705,88.68,88.695,335199999.0
2009-08-04 21:30:00,88.69,88.725,88.69,88.725,492800000.0
2009-08-04 21:31:00,88.72,88.745,88.71,88.71,548799999.0
2009-08-04 21:32:00,88.705,88.715,88.695,88.705,180799999.0
2009-08-04 21:33:00,88.705,88.705,88.66,88.66,560800000.0
2009-08-04 21:34:00,88.66,88.66,88.615,88.62,712000001.0
2009-08-04 21:35:00,88.615,88.645,88.615,88.635,536000000.0
2009-08-04 21:36:00,88.635,88.635,88.615,88.62,406399996.0
2009-08-04 21:37:00,88.62,88.64,88.615,88.62,378399999.0
2009-08-04 21:38:00,88.62,88.625,88.595,88.605,476999999.0
2009-08-04 21:39:00,88.605,88.605,88.59,88.595,470399997.0
2009-08-04 21:40:00,88.595,88.605,88.585,88.6,808199991.0
2009-08-04 21:41:00,88.6,88.615,88.595,88.615,285200000.0
2009-08-04 21:42:00,88.615,88.64,88.61,88.615,813399997.0
2009-08-04 21:43:00,88.615,88.635,88.605,88.61,892599996.0
2009-08-04 21:44:00,88.61,88.625,88.61,88.62,213800000.0
2009-08-04 21:45:00,88.615,88.63,88.615,88.625,377599997.0
2009-08-04 21:46:00,88.615,88.625,88.605,88.62,506000003.0
2009-08-04 21:47:00,88.615,88.64,88.61,88.615,611200002.0
2009-08-04 21:48:00,88.615,88.62,88.605,88.615,408399995.0
2009-08-04 21:49:00,88.615,88.62,88.605,88.61,901599989.0
2009-08-04 21:50:00,88.61,88.615,88.6,88.61,600000004.0
2009-08-04 21:51:00,88.615,88.63,88.615,88.62,414799994.0
2009-08-04 21:52:00,88.615,88.645,88.615,88.64,902400016.0
2009-08-04 21:53:00,88.64,88.68,88.635,88.68,367200008.0
2009-08-04 21:54:00,88.685,88.705,88.68,88.68,507400002.0
2009-08-04 21:55:00,88.675,88.69,88.675,88.685,607800012.0
2009-08-04 21:56:00,88.685,88.69,88.68,88.69,328199997.0
2009-08-04 21:57:00,88.695,88.71,88.665,88.695,606799998.0
2009-08-04 21:58:00,88.7,88.7,88.68,88.68,448400012.0
2009-08-04 21:59:00,88.68,88.7,88.645,88.66,471800003.0
2009-08-04 22:00:00,88.665,88.69,88.66,88.69,707799996.0
2009-08-04 22:01:00,88.695,88.745,88.695,88.735,759000000.0
2009-08-04 22:02:00,88.735,88.755,88.735,88.745,432799996.0
2009-08-04 22:03:00,88.745,88.75,88.725,88.735,770200006.0
2009-08-04 22:04:00,88.74,88.775,88.735,88.735,955800014.0
2009-08-04 22:05:00,88.745,88.76,88.735,88.735,622200014.0
2009-08-04 22:06:00,88.74,88.76,88.735,88.745,559000001.0
2009-08-04 22:07:00,88.74,88.755,88.74,88.75,148200000.0
2009-08-04 22:08:00,88.75,88.755,88.735,88.755,360200000.0
2009-08-04 22:09:00,88.75,88.75,88.73,88.74,211000005.0
2009-08-04 22:10:00,88.74,88.74,88.72,88.735,184600000.0
2009-08-04 22:11:00,88.735,88.745,88.73,88.74,186799998.0
2009-08-04 22:12:00,88.74,88.75,88.695,88.71,267600000.0
2009-08-04 22:13:00,88.705,88.705,88.655,88.67,319599999.0
2009-08-04 22:14:00,88.665,88.68,88.665,88.665,191200006.0
2009-08-04 22:15:00,88.675,88.715,88.67,88.715,139200000.0
2009-08-04 22:16:00,88.71,88.71,88.69,88.705,183600003.0
2009-08-04 22:17:00,88.705,88.715,88.705,88.715,54400000.0
2009-08-04 22:18:00,88.715,88.735,88.71,88.71,116800000.0
2009-08-04 22:19:00,88.71,88.725,88.695,88.715,267600003.0
2009-08-04 22:20:00,88.71,88.73,88.7,88.71,422800001.0
2009-08-04 22:21:00,88.705,88.72,88.7,88.705,318000003.0
2009-08-04 22:22:00,88.705,88.74,88.705,88.725,208799998.0
2009-08-04 22:23:00,88.735,88.77,88.725,88.74,452799999.0
2009-08-04 22:24:00,88.735,88.76,88.735,88.74,608400016.0
2009-08-04 22:25:00,88.74,88.775,88.715,88.73,545400008.0
2009-08-04 22:26:00,88.73,88.775,88.73,88.765,210000006.0
2009-08-04 22:27:00,88.76,88.76,88.74,88.75,216400002.0
2009-08-04 22:28:00,88.755,88.77,88.75,88.77,302000001.0
2009-08-04 22:29:00,88.77,88.8,88.77,88.795,368799996.0
2009-08-04 22:30:00,88.8,88.84,88.8,88.84,517800008.0
2009-08-04 22:31:00,88.84,88.84,88.83,88.835,356800002.0
2009-08-04 22:32:00,88.835,88.85,88.835,88.85,259399999.0
2009-08-04 22:33:00,88.85,88.855,88.835,88.84,257600004.0
2009-08-04 22:34:00,88.85,88.865,88.845,88.865,184000002.0
2009-08-04 22:35:00,88.85,88.865,88.85,88.865,894600016.0
2009-08-04 22:36:00,88.87,88.885,88.86,88.865,711799999.0
2009-08-04 22:37:00,88.865,88.875,88.835,88.845,351200000.0
2009-08-04 22:38:00,88.845,88.85,88.83,88.835,471000010.0
2009-08-04 22:39:00,88.835,88.86,88.835,88.845,109400003.0
2009-08-04 22:40:00,88.84,88.85,88.835,88.845,51200001.0
2009-08-04 22:41:00,88.84,88.85,88.835,88.85,54400001.0
2009-08-04 22:42:00,88.845,88.855,88.835,88.855,22400000.0
2009-08-04 22:43:00,88.855,88.855,88.83,88.84,62400000.0
2009-08-04 22:44:00,88.84,88.855,88.83,88.85,83200000.0
2009-08-04 22:45:00,88.855,88.865,88.81,88.82,150400000.0
2009-08-04 22:46:00,88.82,88.845,88.81,88.84,294000002.0
2009-08-04 22:47:00,88.84,88.845,88.84,88.845,65000000.0
2009-08-04 22:48:00,88.845,88.845,88.825,88.825,79000001.0
2009-08-04 22:49:00,88.83,88.84,88.8,88.82,291400005.0
2009-08-04 22:50:00,88.82,88.82,88.8,88.81,54400000.0
2009-08-04 22:51:00,88.815,88.815,88.79,88.79,48800000.0
2009-08-04 22:52:00,88.8,88.8,88.77,88.775,83400000.0
2009-08-04 22:53:00,88.785,88.785,88.78,88.78,72200000.0
2009-08-04 22:54:00,88.78,88.79,88.78,88.78,57600000.0
2009-08-04 22:55:00,88.79,88.805,88.78,88.805,160600002.0
2009-08-04 22:56:00,88.805,88.82,88.805,88.81,67200000.0
2009-08-04 22:57:00,88.8,88.81,88.76,88.765,243600001.0
2009-08-04 22:58:00,88.765,88.795,88.765,88.795,99600001.0
2009-08-04 22:59:00,88.8,88.805,88.765,88.77,114600001.0
2009-08-04 23:00:00,88.775,88.79,88.765,88.77,236000000.0
2009-08-04 23:01:00,88.79,88.815,88.79,88.815,14000000.0
2009-08-04 23:02:00,88.83,88.84,88.815,88.82,49200000.0
2009-08-04 23:03:00,88.799,88.801,88.798,88.798,14600000.0
2009-08-04 23:04:00,88.81,88.82,88.81,88.82,14600000.0
2009-08-04 23:05:00,88.81,88.825,88.81,88.825,22400000.0
2009-08-04 23:06:00,88.82,88.82,88.805,88.815,48000000.0
2009-08-04 23:07:00,88.805,88.81,88.78,88.78,133600000.0
2009-08-04 23:08:00,88.775,88.775,88.73,88.74,152999999.0
2009-08-04 23:09:00,88.74,88.765,88.725,88.74,140000001.0
2009-08-04 23:10:00,88.745,88.775,88.745,88.775,45600000.0
2009-08-04 23:11:00,88.785,88.79,88.775,88.775,19200000.0
2009-08-04 23:12:00,88.77,88.77,88.77,88.77,3200000.0
2009-08-04 23:13:00,88.765,88.78,88.765,88.78,222600000.0
2009-08-04 23:14:00,88.785,88.8,88.76,88.78,98400000.0
2009-08-04 23:15:00,88.78,88.82,88.78,88.815,327399998.0
2009-08-04 23:16:00,88.81,88.835,88.81,88.825,182600000.0
2009-08-04 23:17:00,88.84,88.89,88.815,88.835,340000000.0
2009-08-04 23:18:00,88.845,88.875,88.83,88.875,84800000.0
2009-08-04 23:19:00,88.87,88.87,88.87,88.87,31000000.0
2009-08-04 23:20:00,88.865,88.885,88.865,88.87,262600000.0
2009-08-04 23:21:00,88.87,88.87,88.86,88.865,88400000.0
2009-08-04 23:22:00,88.885,88.895,88.87,88.87,194199999.0
2009-08-04 23:23:00,88.87,88.9,88.87,88.89,86399999.0
2009-08-04 23:24:00,88.91,88.91,88.885,88.89,191200000.0
2009-08-04 23:25:00,88.89,88.89,88.83,88.855,92800000.0
2009-08-04 23:26:00,88.855,88.855,88.84,88.845,219000000.0
2009-08-04 23:27:00,88.845,88.845,88.78,88.805,150599999.0
2009-08-04 23:28:00,88.8,88.84,88.765,88.805,361400000.0
2009-08-04 23:29:00,88.815,88.815,88.795,88.795,64200000.0
2009-08-04 23:30:00,88.795,88.795,88.78,88.78,156600000.0
2009-08-04 23:31:00,88.78,88.795,88.78,88.795,308799996.0
2009-08-04 23:32:00,88.795,88.795,88.785,88.785,185600000.0
2009-08-04 23:33:00,88.785,88.785,88.785,88.785,24000000.0
2009-08-04 23:34:00,88.79,88.825,88.785,88.825,87000001.0
2009-08-04 23:35:00,88.815,88.825,88.81,88.81,48200000.0
2009-08-04 23:36:00,88.81,88.815,88.795,88.795,62799999.0
2009-08-04 23:37:00,88.795,88.795,88.795,88.795,4800000.0
2009-08-04 23:38:00,88.785,88.79,88.785,88.79,13000000.0
2009-08-04 23:39:00,88.785,88.785,88.785,88.785,26000000.0
2009-08-04 23:40:00,88.785,88.785,88.775,88.78,114000000.0
2009-08-04 23:41:00,88.765,88.765,88.765,88.765,42000000.0
2009-08-04 23:42:00,88.765,88.775,88.7,88.765,252600000.0
2009-08-04 23:43:00,88.76,88.775,88.76,88.775,19800000.0
2009-08-04 23:44:00,88.765,88.765,88.765,88.765,5000000.0
2009-08-04 23:45:00,88.765,88.77,88.765,88.765,140799999.0
2009-08-04 23:46:00,88.765,88.765,88.765,88.765,39000000.0
2009-08-04 23:47:00,88.765,88.77,88.76,88.76,123399999.0
2009-08-04 23:48:00,88.765,88.765,88.76,88.765,73000000.0
2009-08-04 23:49:00,88.77,88.77,88.715,88.73,166399999.0
2009-08-04 23:50:00,88.725,88.74,88.72,88.74,76000000.0
2009-08-04 23:51:00,88.74,88.74,88.735,88.74,29000000.0
2009-08-04 23:52:00,88.735,88.735,88.71,88.71,134000000.0
2009-08-04 23:53:00,88.715,88.735,88.685,88.71,487599999.0
2009-08-04 23:54:00,88.7,88.702,88.699,88.702,28000000.0
2009-08-04 23:55:00,88.715,88.715,88.71,88.71,28000000.0
2009-08-04 23:56:00,88.71,88.71,88.69,88.69,65000000.0
2009-08-04 23:57:00,88.69,88.7,88.685,88.69,194000000.0
2009-08-04 23:58:00,88.69,88.72,88.69,88.72,355599998.0
2009-08-04 23:59:00,88.705,88.705,88.695,88.7,247000000.0
2009-08-05 00:00:00,88.7,88.705,88.69,88.69,192400001.0
2009-08-05 00:01:00,88.69,88.695,88.69,88.695,42200001.0
2009-08-05 00:02:00,88.695,88.725,88.69,88.72,183800001.0
2009-08-05 00:03:00,88.725,88.725,88.72,88.72,16200000.0
2009-08-05 00:04:00,88.72,88.725,88.71,88.71,266800004.0
2009-08-05 00:05:00,88.71,88.735,88.71,88.735,252200000.0
2009-08-05 00:06:00,88.74,88.74,88.715,88.735,118600001.0
2009-08-05 00:07:00,88.735,88.735,88.73,88.73,138200001.0
2009-08-05 00:08:00,88.73,88.735,88.715,88.715,250400002.0
2009-08-05 00:09:00,88.72,88.72,88.715,88.715,106200001.0
2009-08-05 00:10:00,88.715,88.74,88.715,88.74,184600002.0
2009-08-05 00:11:00,88.74,88.75,88.725,88.75,201400001.0
2009-08-05 00:12:00,88.74,88.745,88.735,88.745,175000000.0
2009-08-05 00:13:00,88.74,88.75,88.74,88.75,144200000.0
2009-08-05 00:14:00,88.755,88.76,88.755,88.76,40600001.0
2009-08-05 00:15:00,88.748,88.748,88.743,88.748,14400000.0
2009-08-05 00:16:00,88.743,88.749,88.743,88.746,14400000.0
2009-08-05 00:17:00,88.76,88.77,88.76,88.77,14400000.0
2009-08-05 00:18:00,88.765,88.77,88.765,88.77,19200000.0
2009-08-05 00:19:00,88.77,88.795,88.77,88.795,292600000.0
2009-08-05 00:20:00,88.79,88.795,88.785,88.785,112000000.0
2009-08-05 00:21:00,88.79,88.79,88.78,88.78,121000000.0
2009-08-05 00:22:00,88.785,88.785,88.78,88.785,48000000.0
2009-08-05 00:23:00,88.78,88.79,88.78,88.79,149200000.0
2009-08-05 00:24:00,88.785,88.795,88.785,88.795,146200004.0
2009-08-05 00:25:00,88.795,88.795,88.79,88.79,62400000.0
2009-08-05 00:26:00,88.785,88.79,88.785,88.79,76800002.0
2009-08-05 00:27:00,88.781,88.782,88.778,88.778,135400000.0
2009-08-05 00:28:00,88.785,88.785,88.765,88.775,135400000.0
2009-08-05 00:29:00,88.77,88.775,88.76,88.765,156800003.0
2009-08-05 00:30:00,88.77,88.775,88.77,88.775,48200000.0
2009-08-05 00:31:00,88.77,88.775,88.75,88.755,153200000.0
2009-08-05 00:32:00,88.75,88.76,88.75,88.76,35000000.0
2009-08-05 00:33:00,88.76,88.77,88.755,88.77,135200000.0
2009-08-05 00:34:00,88.77,88.77,88.76,88.765,56000000.0
2009-08-05 00:35:00,88.76,88.76,88.76,88.76,75000000.0
2009-08-05 00:36:00,88.76,88.775,88.755,88.775,81400000.0
2009-08-05 00:37:00,88.77,88.77,88.74,88.74,119200001.0
2009-08-05 00:38:00,88.735,88.755,88.73,88.75,190800002.0
2009-08-05 00:39:00,88.755,88.76,88.75,88.75,71200000.0
2009-08-05 00:40:00,88.755,88.76,88.755,88.76,11400000.0
2009-08-05 00:41:00,88.75,88.75,88.75,88.75,35000000.0
2009-08-05 00:42:00,88.75,88.765,88.75,88.765,61000000.0
2009-08-05 00:43:00,88.765,88.765,88.75,88.75,21400000.0
2009-08-05 00:44:00,88.755,88.77,88.755,88.77,58000000.0
2009-08-05 00:45:00,88.77,88.775,88.76,88.76,59000000.0
2009-08-05 00:46:00,88.765,88.775,88.76,88.76,172200000.0
2009-08-05 00:47:00,88.755,88.76,88.755,88.76,36000000.0
2009-08-05 00:48:00,88.76,88.76,88.755,88.76,87000000.0
2009-08-05 00:49:00,88.76,88.76,88.76,88.76,44000000.0
2009-08-05 00:50:00,88.76,88.76,88.76,88.76,13000000.0
2009-08-05 00:51:00,88.76,88.77,88.76,88.77,89000000.0
2009-08-05 00:52:00,88.77,88.77,88.77,88.77,5000000.0
2009-08-05 00:53:00,88.775,88.78,88.775,88.78,66000000.0
2009-08-05 00:54:00,88.775,88.785,88.775,88.785,39000000.0
2009-08-05 00:55:00,88.785,88.795,88.78,88.795,71000000.0
2009-08-05 00:56:00,88.795,88.835,88.785,88.82,166000000.0
2009-08-05 00:57:00,88.805,88.805,88.785,88.79,264000000.0
2009-08-05 00:58:00,88.8,88.8,88.79,88.795,118000000.0
2009-08-05 00:59:00,88.795,88.805,88.795,88.8,64000000.0
2009-08-05 01:00:00,88.82,88.84,88.81,88.81,216400002.0
2009-08-05 01:01:00,88.81,88.845,88.81,88.84,203000003.0
2009-08-05 01:02:00,88.845,88.86,88.845,88.85,222200000.0
2009-08-05 01:03:00,88.85,88.875,88.845,88.875,337799995.0
2009-08-05 01:04:00,88.885,88.915,88.875,88.915,217199999.0
2009-08-05 01:05:00,88.915,88.92,88.87,88.885,331799996.0
2009-08-05 01:06:00,88.895,88.895,88.865,88.865,259999999.0
2009-08-05 01:07:00,88.865,88.935,88.855,88.905,458399991.0
2009-08-05 01:08:00,88.905,88.905,88.87,88.895,200399998.0
2009-08-05 01:09:00,88.895,88.905,88.89,88.905,82200000.0
2009-08-05 01:10:00,88.9,88.905,88.885,88.905,65599998.0
2009-08-05 01:11:00,88.905,88.915,88.9,88.9,75000000.0
2009-08-05 01:12:00,88.9,88.91,88.9,88.905,88200000.0
2009-08-05 01:13:00,88.91,88.91,88.91,88.91,25000000.0
2009-08-05 01:14:00,88.91,88.91,88.9,88.91,128800000.0
2009-08-05 01:15:00,88.915,88.925,88.905,88.925,155799999.0
2009-08-05 01:16:00,88.925,88.94,88.925,88.935,109399998.0
2009-08-05 01:17:00,88.93,88.945,88.93,88.945,258599993.0
2009-08-05 01:18:00,88.945,88.945,88.945,88.945,44199999.0
2009-08-05 01:19:00,88.945,88.96,88.945,88.96,91400000.0
2009-08-05 01:20:00,88.965,88.98,88.965,88.965,136999999.0
2009-08-05 01:21:00,88.965,88.98,88.955,88.98,235199998.0
2009-08-05 01:22:00,88.98,88.98,88.96,88.96,226399999.0
2009-08-05 01:23:00,88.95,88.955,88.94,88.945,119799998.0
2009-08-05 01:24:00,88.95,88.96,88.945,88.96,144399996.0
2009-08-05 01:25:00,88.96,88.995,88.95,88.99,202599999.0
2009-08-05 01:26:00,88.99,89.005,88.985,88.985,320399992.0
2009-08-05 01:27:00,88.98,89.005,88.98,88.995,180799999.0
2009-08-05 01:28:00,88.99,89.0,88.99,88.99,179999999.0
2009-08-05 01:29:00,89.0,89.03,89.0,89.03,223199995.0
2009-08-05 01:30:00,89.035,89.04,89.02,89.04,44800000.0
2009-08-05 01:31:00,89.03,89.035,89.01,89.035,219800000.0
2009-08-05 01:32:00,89.045,89.065,89.03,89.05,238199998.0
2009-08-05 01:33:00,89.045,89.08,89.04,89.08,228399998.0
2009-08-05 01:34:00,89.055,89.09,89.045,89.045,256200000.0
2009-08-05 01:35:00,89.045,89.07,89.045,89.07,43400000.0
2009-08-05 01:36:00,89.05,89.105,89.05,89.105,89600000.0
2009-08-05 01:37:00,89.09,89.13,89.085,89.13,235799999.0
2009-08-05 01:38:00,89.125,89.185,89.125,89.16,336599994.0
2009-08-05 01:39:00,89.155,89.17,89.125,89.155,96000000.0
2009-08-05 01:40:00,89.135,89.135,89.105,89.105,169000000.0
2009-08-05 01:41:00,89.105,89.105,89.045,89.065,323799999.0
2009-08-05 01:42:00,89.055,89.055,89.02,89.03,181799999.0
2009-08-05 01:43:00,89.015,89.03,89.015,89.02,353400001.0
2009-08-05 01:44:00,89.015,89.02,88.975,89.0,362600000.0
2009-08-05 01:45:00,89.005,89.005,88.96,88.99,601799995.0
2009-08-05 01:46:00,88.995,89.025,88.995,89.01,85800000.0
2009-08-05 01:47:00,89.015,89.035,89.015,89.03,214400001.0
2009-08-05 01:48:00,89.03,89.07,89.03,89.07,130200000.0
2009-08-05 01:49:00,89.07,89.07,89.025,89.03,383599995.0
2009-08-05 01:50:00,89.035,89.04,89.03,89.035,309599995.0
2009-08-05 01:51:00,89.045,89.055,89.01,89.04,294000000.0
2009-08-05 01:52:00,89.035,89.08,89.03,89.07,255999998.0
2009-08-05 01:53:00,89.08,89.105,89.04,89.105,461399999.0
2009-08-05 01:54:00,89.1,89.105,89.055,89.06,268999997.0
2009-08-05 01:55:00,89.06,89.075,89.055,89.075,103000000.0
2009-08-05 01:56:00,89.08,89.08,89.05,89.065,186000000.0
2009-08-05 01:57:00,89.065,89.075,89.04,89.045,64800000.0
2009-08-05 01:58:00,89.04,89.04,89.0,89.035,234600000.0
2009-08-05 01:59:00,89.035,89.04,89.03,89.03,80200000.0
2009-08-05 02:00:00,89.025,89.03,88.985,88.99,206000000.0
2009-08-05 02:01:00,88.99,88.99,88.975,88.985,83200000.0
2009-08-05 02:02:00,88.975,88.98,88.955,88.98,70800000.0
2009-08-05 02:03:00,88.985,89.015,88.985,89.0,54400000.0
2009-08-05 02:04:00,89.0,89.005,88.995,89.005,27400000.0
2009-08-05 02:05:00,89.005,89.02,89.005,89.015,147000000.0
2009-08-05 02:06:00,89.025,89.03,89.02,89.025,65800000.0
2009-08-05 02:07:00,89.025,89.025,89.015,89.015,51200000.0
2009-08-05 02:08:00,89.02,89.02,89.0,89.0,67200000.0
2009-08-05 02:09:00,89.005,89.01,88.99,89.0,60800000.0
2009-08-05 02:10:00,89.0,89.0,88.945,88.95,115200000.0
2009-08-05 02:11:00,88.95,88.95,88.91,88.91,131200000.0
2009-08-05 02:12:00,88.915,88.93,88.91,88.915,80000000.0
2009-08-05 02:13:00,88.915,88.94,88.915,88.93,67200000.0
2009-08-05 02:14:00,88.935,88.95,88.93,88.94,134400000.0
2009-08-05 02:15:00,88.94,88.94,88.92,88.92,82200000.0
2009-08-05 02:16:00,88.92,88.94,88.9,88.925,123800000.0
2009-08-05 02:17:00,88.925,88.93,88.92,88.925,114000000.0
2009-08-05 02:18:00,88.925,88.925,88.905,88.92,84000000.0
2009-08-05 02:19:00,88.915,88.93,88.915,88.93,83000000.0
2009-08-05 02:20:00,88.93,88.93,88.915,88.915,25600000.0
2009-08-05 02:21:00,88.915,88.915,88.91,88.91,22400000.0
2009-08-05 02:22:00,88.91,88.915,88.91,88.915,19200000.0
2009-08-05 02:23:00,88.915,88.915,88.905,88.905,22800000.0
2009-08-05 02:24:00,88.91,88.92,88.91,88.92,22400000.0
2009-08-05 02:25:00,88.92,88.94,88.92,88.94,25600000.0
2009-08-05 02:26:00,88.93,88.93,88.905,88.915,64400000.0
2009-08-05 02:27:00,88.915,88.92,88.915,88.915,16000000.0
2009-08-05 02:28:00,88.91,88.91,88.91,88.91,6400000.0
2009-08-05 02:29:00,88.905,88.905,88.895,88.9,16000000.0
2009-08-05 02:30:00,88.905,88.905,88.885,88.895,81800000.0
2009-08-05 02:31:00,88.885,88.885,88.87,88.87,43400000.0
2009-08-05 02:32:00,88.87,88.87,88.855,88.86,99600000.0
2009-08-05 02:33:00,88.855,88.86,88.835,88.84,176400000.0
2009-08-05 02:34:00,88.84,88.86,88.835,88.835,54400000.0
2009-08-05 02:35:00,88.845,88.845,88.84,88.845,35200000.0
2009-08-05 02:36:00,88.85,88.885,88.85,88.875,170600000.0
2009-08-05 02:37:00,88.865,88.865,88.825,88.845,145200000.0
2009-08-05 02:38:00,88.845,88.855,88.835,88.835,228200000.0
2009-08-05 02:39:00,88.825,88.835,88.815,88.815,49800000.0
2009-08-05 02:40:00,88.825,88.825,88.81,88.825,58000000.0
2009-08-05 02:41:00,88.835,88.845,88.825,88.84,133600000.0
2009-08-05 02:42:00,88.845,88.845,88.83,88.83,26000000.0
2009-08-05 02:43:00,88.835,88.87,88.83,88.86,193600000.0
2009-08-05 02:44:00,88.865,88.875,88.865,88.87,44600000.0
2009-08-05 02:45:00,88.87,88.895,88.87,88.885,49600000.0
2009-08-05 02:46:00,88.89,88.89,88.88,88.885,54600000.0
2009-08-05 02:47:00,88.875,88.875,88.845,88.845,154600000.0
2009-08-05 02:48:00,88.85,88.86,88.845,88.86,83400000.0
2009-08-05 02:49:00,88.855,88.86,88.84,88.845,130400000.0
2009-08-05 02:50:00,88.845,88.855,88.835,88.855,150400000.0
2009-08-05 02:51:00,88.855,88.86,88.845,88.85,138200000.0
2009-08-05 02:52:00,88.845,88.855,88.845,88.845,66600000.0
2009-08-05 02:53:00,88.855,88.855,88.825,88.845,152400000.0
2009-08-05 02:54:00,88.85,88.895,88.845,88.875,177600000.0
2009-08-05 02:55:00,88.875,88.875,88.845,88.845,205200000.0
2009-08-05 02:56:00,88.855,88.88,88.85,88.86,178200000.0
2009-08-05 02:57:00,88.86,88.87,88.86,88.87,78800000.0
2009-08-05 02:58:00,88.87,88.87,88.87,88.87,10000000.0
2009-08-05 02:59:00,88.885,88.9,88.87,88.9,62600000.0
2009-08-05 03:00:00,88.895,88.9,88.875,88.875,101200000.0
2009-08-05 03:01:00,88.875,88.89,88.855,88.87,126400000.0
2009-08-05 03:02:00,88.865,88.875,88.835,88.85,114400000.0
2009-08-05 03:03:00,88.85,88.875,88.85,88.86,166800000.0
2009-08-05 03:04:00,88.87,88.875,88.86,88.875,144400000.0
2009-08-05 03:05:00,88.88,88.895,88.88,88.895,107000000.0
2009-08-05 03:06:00,88.91,88.95,88.905,88.92,270800000.0
2009-08-05 03:07:00,88.925,88.925,88.91,88.915,128000000.0
2009-08-05 03:08:00,88.915,88.935,88.915,88.935,110200000.0
2009-08-05 03:09:00,88.935,88.94,88.925,88.94,72400000.0
2009-08-05 03:10:00,88.935,88.96,88.93,88.955,168800000.0
2009-08-05 03:11:00,88.955,88.97,88.95,88.97,116800000.0
2009-08-05 03:12:00,88.975,88.985,88.945,88.955,151600000.0
2009-08-05 03:13:00,88.955,88.955,88.945,88.945,42800000.0
2009-08-05 03:14:00,88.945,88.945,88.935,88.935,79800000.0
2009-08-05 03:15:00,88.945,88.96,88.945,88.96,47000000.0
2009-08-05 03:16:00,88.96,88.96,88.95,88.95,83400000.0
2009-08-05 03:17:00,88.955,88.955,88.925,88.935,93600000.0
2009-08-05 03:18:00,88.945,88.945,88.925,88.925,27400000.0
2009-08-05 03:19:00,88.915,88.92,88.915,88.915,68800000.0
2009-08-05 03:20:00,88.915,88.915,88.89,88.89,98200000.0
2009-08-05 03:21:00,88.89,88.915,88.89,88.9,64400000.0
2009-08-05 03:22:00,88.9,88.9,88.895,88.895,35200000.0
2009-08-05 03:23:00,88.89,88.895,88.885,88.89,37000000.0
2009-08-05 03:24:00,88.89,88.895,88.845,88.85,103200000.0
2009-08-05 03:25:00,88.845,88.865,88.845,88.85,172400000.0
2009-08-05 03:26:00,88.845,88.87,88.83,88.855,95000000.0
2009-08-05 03:27:00,88.85,88.865,88.85,88.86,72000000.0
2009-08-05 03:28:00,88.86,88.865,88.85,88.85,131200000.0
2009-08-05 03:29:00,88.855,88.855,88.845,88.85,50600000.0
2009-08-05 03:30:00,88.84,88.885,88.835,88.88,152400000.0
2009-08-05 03:31:00,88.865,88.895,88.86,88.875,64400000.0
2009-08-05 03:32:00,88.875,88.885,88.855,88.885,187200000.0
2009-08-05 03:33:00,88.885,88.885,88.855,88.865,63000000.0
2009-08-05 03:34:00,88.86,88.885,88.86,88.885,59200000.0
2009-08-05 03:35:00,88.88,88.89,88.855,88.855,112000000.0
2009-08-05 03:36:00,88.855,88.865,88.855,88.86,69600000.0
2009-08-05 03:37:00,88.865,88.865,88.845,88.865,133200000.0
2009-08-05 03:38:00,88.86,88.87,88.86,88.87,26400000.0
2009-08-05 03:39:00,88.865,88.87,88.865,88.87,29600000.0
2009-08-05 03:40:00,88.87,88.88,88.87,88.88,36000000.0
2009-08-05 03:41:00,88.88,88.89,88.875,88.89,46000000.0
2009-08-05 03:42:00,88.875,88.88,88.875,88.88,138000000.0
2009-08-05 03:43:00,88.88,88.9,88.875,88.89,151800000.0
2009-08-05 03:44:00,88.89,88.89,88.865,88.875,71200000.0
2009-08-05 03:45:00,88.875,88.89,88.875,88.885,22400000.0
2009-08-05 03:46:00,88.88,88.88,88.87,88.88,35600000.0
2009-08-05 03:47:00,88.875,88.89,88.875,88.88,27400000.0
2009-08-05 03:48:00,88.88,88.91,88.875,88.885,68800000.0
2009-08-05 03:49:00,88.88,88.895,88.88,88.885,72000000.0
2009-08-05 03:50:00,88.89,88.895,88.89,88.895,26000000.0
2009-08-05 03:51:00,88.895,88.895,88.89,88.89,85200000.0
2009-08-05 03:52:00,88.895,88.895,88.855,88.87,79000000.0
2009-08-05 03:53:00,88.87,88.885,88.865,88.875,60200000.0
2009-08-05 03:54:00,88.88,88.885,88.87,88.88,104400000.0
2009-08-05 03:55:00,88.885,88.89,88.885,88.89,22800000.0
2009-08-05 03:56:00,88.88,88.89,88.88,88.89,68400000.0
2009-08-05 03:57:00,88.885,88.885,88.855,88.86,57000000.0
2009-08-05 03:58:00,88.86,88.86,88.85,88.855,45200000.0
2009-08-05 03:59:00,88.85,88.855,88.835,88.855,133400000.0
2009-08-05 04:00:00,88.85,88.865,88.84,88.845,70400000.0
2009-08-05 04:01:00,88.84,88.875,88.84,88.875,85000000.0
2009-08-05 04:02:00,88.87,88.87,88.85,88.85,59200000.0
2009-08-05 04:03:00,88.855,88.855,88.825,88.83,37400000.0
2009-08-05 04:04:00,88.83,88.885,88.825,88.865,191600000.0
2009-08-05 04:05:00,88.865,88.885,88.84,88.86,214200000.0
2009-08-05 04:06:00,88.86,88.87,88.83,88.83,131600000.0
2009-08-05 04:07:00,88.835,88.84,88.83,88.83,164200000.0
2009-08-05 04:08:00,88.835,88.875,88.835,88.875,103600000.0
2009-08-05 04:09:00,88.865,88.865,88.835,88.835,78000000.0
2009-08-05 04:10:00,88.835,88.87,88.82,88.85,325000000.0
2009-08-05 04:11:00,88.855,88.87,88.84,88.845,73000000.0
2009-08-05 04:12:00,88.845,88.865,88.845,88.86,186000000.0
2009-08-05 04:13:00,88.86,88.865,88.85,88.855,97000000.0
2009-08-05 04:14:00,88.855,88.86,88.84,88.85,173000000.0
2009-08-05 04:15:00,88.85,88.85,88.835,88.845,49200000.0
2009-08-05 04:16:00,88.85,88.85,88.845,88.85,20000000.0
2009-08-05 04:17:00,88.85,88.865,88.85,88.86,133800000.0
2009-08-05 04:18:00,88.855,88.87,88.855,88.865,82400000.0
2009-08-05 04:19:00,88.86,88.865,88.85,88.86,104800000.0
2009-08-05 04:20:00,88.865,88.865,88.845,88.85,132600000.0
2009-08-05 04:21:00,88.845,88.855,88.835,88.845,86600000.0
2009-08-05 04:22:00,88.84,88.845,88.835,88.835,62400000.0
2009-08-05 04:23:00,88.84,88.845,88.815,88.835,107400000.0
2009-08-05 04:24:00,88.835,88.835,88.8,88.81,316600000.0
2009-08-05 04:25:00,88.805,88.81,88.755,88.78,131000000.0
2009-08-05 04:26:00,88.78,88.805,88.78,88.8,135400000.0
2009-08-05 04:27:00,88.8,88.8,88.8,88.8,11400000.0
2009-08-05 04:28:00,88.8,88.8,88.8,88.8,45600000.0
2009-08-05 04:29:00,88.8,88.825,88.8,88.825,47000000.0
2009-08-05 04:30:00,88.825,88.845,88.825,88.835,133600000.0
2009-08-05 04:31:00,88.835,88.845,88.835,88.845,89000000.0
2009-08-05 04:32:00,88.855,88.855,88.845,88.845,12800000.0
2009-08-05 04:33:00,88.85,88.855,88.84,88.855,104800000.0
2009-08-05 04:34:00,88.855,88.865,88.85,88.85,199600000.0
2009-08-05 04:35:00,88.855,88.865,88.855,88.86,86600000.0
2009-08-05 04:36:00,88.865,88.865,88.855,88.865,138000000.0
2009-08-05 04:37:00,88.865,88.875,88.865,88.87,88400000.0
2009-08-05 04:38:00,88.865,88.885,88.865,88.875,32000000.0
2009-08-05 04:39:00,88.87,88.9,88.87,88.9,93400000.0
2009-08-05 04:40:00,88.9,88.9,88.885,88.895,168800000.0
2009-08-05 04:41:00,88.89,88.89,88.87,88.875,96600000.0
2009-08-05 04:42:00,88.875,88.88,88.875,88.88,31000000.0
2009-08-05 04:43:00,88.875,88.88,88.875,88.88,23200000.0
2009-08-05 04:44:00,88.88,88.885,88.875,88.875,102600000.0
2009-08-05 04:45:00,88.885,88.895,88.885,88.89,136799996.0
2009-08-05 04:46:00,88.885,88.895,88.88,88.88,101999999.0
2009-08-05 04:47:00,88.885,88.885,88.885,88.885,37800000.0
2009-08-05 04:48:00,88.88,88.89,88.88,88.885,33200000.0
2009-08-05 04:49:00,88.885,88.89,88.885,88.885,127600000.0
2009-08-05 04:50:00,88.864,88.864,88.864,88.864,93800000.0
2009-08-05 04:51:00,88.89,88.895,88.885,88.895,93800000.0
2009-08-05 04:52:00,88.89,88.9,88.89,88.9,31400000.0
2009-08-05 04:53:00,88.9,88.91,88.89,88.9,54200000.0
2009-08-05 04:54:00,88.91,88.93,88.905,88.91,114800000.0
2009-08-05 04:56:00,88.92,88.92,88.91,88.91,36000000.0
2009-08-05 04:57:00,88.91,88.91,88.9,88.9,56000000.0
2009-08-05 04:58:00,88.9,88.9,88.895,88.895,49200000.0
2009-08-05 04:59:00,88.895,88.9,88.875,88.875,114000000.0
2009-08-05 05:00:00,88.885,88.885,88.885,88.885,3200000.0
2009-08-05 05:01:00,88.885,88.885,88.88,88.88,57400000.0
2009-08-05 05:02:00,88.885,88.885,88.88,88.88,29600000.0
2009-08-05 05:03:00,88.885,88.885,88.865,88.865,81600000.0
2009-08-05 05:04:00,88.865,88.865,88.855,88.86,75199999.0
2009-08-05 05:05:00,88.855,88.86,88.855,88.86,41000000.0
2009-08-05 05:06:00,88.86,88.87,88.855,88.87,85600000.0
2009-08-05 05:07:00,88.87,88.875,88.865,88.875,148600002.0
2009-08-05 05:08:00,88.875,88.88,88.85,88.86,108800000.0
2009-08-05 05:09:00,88.855,88.865,88.835,88.835,135200000.0
2009-08-05 05:10:00,88.835,88.865,88.835,88.865,133200000.0
2009-08-05 05:11:00,88.865,88.865,88.855,88.865,112600000.0
2009-08-05 05:12:00,88.87,88.87,88.855,88.865,83800000.0
2009-08-05 05:13:00,88.865,88.865,88.795,88.805,139800000.0
2009-08-05 05:14:00,88.805,88.81,88.805,88.805,64800000.0
2009-08-05 05:15:00,88.805,88.81,88.785,88.785,203599995.0
2009-08-05 05:16:00,88.785,88.795,88.785,88.79,236199998.0
2009-08-05 05:17:00,88.79,88.795,88.79,88.795,48399999.0
2009-08-05 05:18:00,88.795,88.805,88.795,88.795,196399994.0
2009-08-05 05:19:00,88.8,88.805,88.795,88.8,131599999.0
2009-08-05 05:20:00,88.805,88.805,88.79,88.8,196399998.0
2009-08-05 05:21:00,88.8,88.805,88.785,88.805,200799995.0
2009-08-05 05:22:00,88.8,88.8,88.79,88.795,97800000.0
2009-08-05 05:23:00,88.79,88.805,88.79,88.805,61200000.0
2009-08-05 05:24:00,88.8,88.805,88.79,88.79,83200000.0
2009-08-05 05:25:00,88.795,88.795,88.755,88.755,385199998.0
2009-08-05 05:26:00,88.755,88.775,88.75,88.775,340999998.0
2009-08-05 05:27:00,88.77,88.775,88.75,88.755,508399992.0
2009-08-05 05:28:00,88.755,88.76,88.745,88.755,446199994.0
2009-08-05 05:29:00,88.755,88.755,88.745,88.75,133799996.0
2009-08-05 05:30:00,88.75,88.76,88.75,88.75,290799996.0
2009-08-05 05:31:00,88.75,88.75,88.71,88.72,457399989.0
2009-08-05 05:32:00,88.72,88.72,88.7,88.71,395599996.0
2009-08-05 05:33:00,88.71,88.71,88.695,88.7,249199999.0
2009-08-05 05:34:00,88.7,88.7,88.63,88.64,745999989.0
2009-08-05 05:35:00,88.64,88.67,88.635,88.645,509799995.0
2009-08-05 05:36:00,88.645,88.645,88.58,88.605,497599993.0
2009-08-05 05:37:00,88.605,88.615,88.595,88.605,267999996.0
2009-08-05 05:38:00,88.625,88.625,88.6,88.6,159800000.0
2009-08-05 05:39:00,88.6,88.61,88.6,88.61,92400000.0
2009-08-05 05:40:00,88.605,88.615,88.605,88.61,111400000.0
2009-08-05 05:41:00,88.61,88.615,88.605,88.61,54600000.0
2009-08-05 05:42:00,88.605,88.615,88.605,88.615,65000000.0
2009-08-05 05:43:00,88.615,88.63,88.61,88.63,68400000.0
2009-08-05 05:44:00,88.635,88.64,88.63,88.64,58200000.0
2009-08-05 05:45:00,88.63,88.635,88.605,88.62,124800000.0
2009-08-05 05:46:00,88.62,88.635,88.605,88.63,345000000.0
2009-08-05 05:47:00,88.625,88.66,88.625,88.655,200200000.0
2009-08-05 05:48:00,88.655,88.665,88.65,88.655,154800000.0
2009-08-05 05:49:00,88.655,88.655,88.63,88.63,127199999.0
2009-08-05 05:50:00,88.63,88.65,88.63,88.65,26400000.0
2009-08-05 05:51:00,88.645,88.65,88.635,88.64,97600000.0
2009-08-05 05:52:00,88.635,88.645,88.635,88.645,51200000.0
2009-08-05 05:53:00,88.635,88.64,88.635,88.64,30599999.0
2009-08-05 05:54:00,88.64,88.66,88.64,88.65,134599999.0
2009-08-05 05:55:00,88.655,88.655,88.635,88.64,375799990.0
2009-08-05 05:56:00,88.64,88.64,88.63,88.63,330399990.0
2009-08-05 05:57:00,88.635,88.635,88.63,88.635,259999999.0
2009-08-05 05:58:00,88.635,88.645,88.635,88.64,247799993.0
2009-08-05 05:59:00,88.645,88.645,88.625,88.625,351600002.0
2009-08-05 06:00:00,88.625,88.63,88.6,88.61,382399997.0
2009-08-05 06:01:00,88.61,88.615,88.6,88.61,308200000.0
2009-08-05 06:02:00,88.61,88.61,88.595,88.605,167199998.0
2009-08-05 06:03:00,88.605,88.61,88.59,88.6,164399998.0
2009-08-05 06:04:00,88.6,88.6,88.6,88.6,37400000.0
2009-08-05 06:05:00,88.605,88.62,88.6,88.605,141800000.0
2009-08-05 06:06:00,88.59,88.595,88.575,88.595,154800000.0
2009-08-05 06:07:00,88.59,88.595,88.585,88.585,124200000.0
2009-08-05 06:08:00,88.59,88.6,88.58,88.6,157999999.0
2009-08-05 06:09:00,88.6,88.605,88.6,88.605,15000000.0
2009-08-05 06:10:00,88.61,88.61,88.585,88.595,124000000.0
2009-08-05 06:11:00,88.585,88.605,88.58,88.585,331200001.0
2009-08-05 06:12:00,88.585,88.615,88.585,88.605,101800000.0
2009-08-05 06:13:00,88.595,88.595,88.585,88.595,290400009.0
2009-08-05 06:14:00,88.595,88.595,88.54,88.56,393999997.0
2009-08-05 06:15:00,88.555,88.56,88.55,88.56,198399998.0
2009-08-05 06:16:00,88.56,88.575,88.56,88.575,192400000.0
2009-08-05 06:17:00,88.57,88.575,88.56,88.575,203400000.0
2009-08-05 06:18:00,88.575,88.59,88.575,88.585,137800001.0
2009-08-05 06:19:00,88.585,88.585,88.575,88.575,45200001.0
2009-08-05 06:20:00,88.575,88.585,88.56,88.565,304599999.0
2009-08-05 06:21:00,88.565,88.57,88.545,88.57,275199999.0
2009-08-05 06:22:00,88.56,88.595,88.54,88.545,228599999.0
2009-08-05 06:23:00,88.545,88.545,88.545,88.545,26400000.0
2009-08-05 06:24:00,88.55,88.58,88.535,88.575,203400000.0
2009-08-05 06:25:00,88.575,88.575,88.555,88.57,192400000.0
2009-08-05 06:26:00,88.57,88.57,88.555,88.56,239200000.0
2009-08-05 06:27:00,88.565,88.565,88.55,88.555,86600000.0
2009-08-05 06:28:00,88.56,88.56,88.55,88.555,81600000.0
2009-08-05 06:29:00,88.56,88.59,88.555,88.58,155800000.0
2009-08-05 06:30:00,88.58,88.59,88.57,88.59,105400000.0
2009-08-05 06:31:00,88.59,88.595,88.56,88.575,259799999.0
2009-08-05 06:32:00,88.575,88.585,88.56,88.575,97800000.0
2009-08-05 06:33:00,88.56,88.57,88.56,88.57,86600000.0
2009-08-05 06:34:00,88.57,88.57,88.53,88.535,230200000.0
2009-08-05 06:35:00,88.535,88.55,88.48,88.48,321000000.0
2009-08-05 06:36:00,88.485,88.495,88.455,88.455,368399999.0
2009-08-05 06:37:00,88.455,88.46,88.44,88.46,122400000.0
2009-08-05 06:38:00,88.465,88.475,88.445,88.445,271600000.0
2009-08-05 06:39:00,88.445,88.46,88.43,88.44,322200000.0
2009-08-05 06:40:00,88.44,88.45,88.435,88.45,232799997.0
2009-08-05 06:41:00,88.445,88.45,88.445,88.45,190799990.0
2009-08-05 06:42:00,88.45,88.465,88.445,88.45,559599988.0
2009-08-05 06:43:00,88.48,88.48,88.455,88.46,57600000.0
2009-08-05 06:44:00,88.46,88.465,88.44,88.45,141199999.0
2009-08-05 06:45:00,88.45,88.45,88.425,88.435,226200000.0
2009-08-05 06:46:00,88.43,88.46,88.43,88.45,69000000.0
2009-08-05 06:47:00,88.45,88.455,88.44,88.455,65200000.0
2009-08-05 06:48:00,88.46,88.51,88.46,88.49,78600000.0
2009-08-05 06:49:00,88.495,88.515,88.495,88.51,25600000.0
2009-08-05 06:50:00,88.515,88.515,88.485,88.485,135400000.0
2009-08-05 06:51:00,88.485,88.485,88.48,88.48,41600000.0
2009-08-05 06:52:00,88.47,88.475,88.465,88.47,120200000.0
2009-08-05 06:53:00,88.47,88.475,88.465,88.475,211999998.0
2009-08-05 06:54:00,88.475,88.485,88.475,88.48,115200000.0
2009-08-05 06:55:00,88.475,88.495,88.47,88.495,213599998.0
2009-08-05 06:56:00,88.495,88.495,88.48,88.48,222799997.0
2009-08-05 06:57:00,88.47,88.505,88.465,88.5,288199997.0
2009-08-05 06:58:00,88.48,88.5,88.475,88.5,102400000.0
2009-08-05 06:59:00,88.505,88.505,88.485,88.485,46400000.0
2009-08-05 07:00:00,88.48,88.48,88.465,88.465,200600002.0
2009-08-05 07:01:00,88.475,88.485,88.46,88.46,91600000.0
2009-08-05 07:02:00,88.46,88.47,88.455,88.455,92200000.0
2009-08-05 07:03:00,88.455,88.455,88.43,88.445,121800000.0
2009-08-05 07:04:00,88.445,88.45,88.425,88.44,197000001.0
2009-08-05 07:05:00,88.44,88.44,88.42,88.43,110600000.0
2009-08-05 07:06:00,88.43,88.43,88.415,88.42,44800000.0
2009-08-05 07:07:00,88.42,88.43,88.42,88.425,105600000.0
2009-08-05 07:08:00,88.425,88.435,88.42,88.435,159800000.0
2009-08-05 07:09:00,88.435,88.435,88.425,88.435,58000000.0
2009-08-05 07:10:00,88.44,88.44,88.425,88.425,68400000.0
2009-08-05 07:11:00,88.425,88.425,88.415,88.42,77000000.0
2009-08-05 07:12:00,88.42,88.42,88.41,88.41,46600000.0
2009-08-05 07:13:00,88.405,88.405,88.355,88.355,509800001.0
2009-08-05 07:14:00,88.355,88.4,88.35,88.39,229200000.0
2009-08-05 07:15:00,88.39,88.41,88.365,88.395,139600000.0
2009-08-05 07:16:00,88.39,88.395,88.36,88.36,175200000.0
2009-08-05 07:17:00,88.36,88.38,88.345,88.35,291200000.0
2009-08-05 07:18:00,88.35,88.365,88.35,88.355,30600000.0
2009-08-05 07:19:00,88.355,88.365,88.345,88.36,398799997.0
2009-08-05 07:20:00,88.36,88.365,88.355,88.365,209599997.0
2009-08-05 07:21:00,88.36,88.38,88.36,88.38,149400000.0
2009-08-05 07:22:00,88.38,88.385,88.37,88.37,201799998.0
2009-08-05 07:23:00,88.37,88.38,88.37,88.37,148600000.0
2009-08-05 07:24:00,88.37,88.375,88.37,88.375,93000000.0
2009-08-05 07:25:00,88.375,88.405,88.375,88.4,386599998.0
2009-08-05 07:26:00,88.405,88.43,88.405,88.425,112400000.0
2009-08-05 07:27:00,88.415,88.43,88.415,88.43,37800000.0
2009-08-05 07:28:00,88.425,88.435,88.41,88.43,210599999.0
2009-08-05 07:29:00,88.43,88.445,88.425,88.445,180200000.0
2009-08-05 07:30:00,88.435,88.45,88.435,88.445,192799999.0
2009-08-05 07:31:00,88.445,88.5,88.445,88.49,240000000.0
2009-08-05 07:32:00,88.5,88.53,88.495,88.52,242600001.0
2009-08-05 07:33:00,88.535,88.545,88.525,88.535,145600000.0
2009-08-05 07:34:00,88.53,88.535,88.49,88.49,113400000.0
2009-08-05 07:35:00,88.495,88.53,88.49,88.5,217600000.0
2009-08-05 07:36:00,88.495,88.5,88.49,88.5,91000000.0
2009-08-05 07:37:00,88.515,88.53,88.505,88.53,92000000.0
2009-08-05 07:38:00,88.53,88.535,88.53,88.535,48000000.0
2009-08-05 07:39:00,88.525,88.525,88.51,88.51,55600000.0
2009-08-05 07:40:00,88.51,88.525,88.51,88.515,43400000.0
2009-08-05 07:41:00,88.51,88.51,88.425,88.435,112200000.0
2009-08-05 07:42:00,88.435,88.435,88.41,88.41,90200000.0
2009-08-05 07:43:00,88.4,88.425,88.4,88.42,340600000.0
2009-08-05 07:44:00,88.42,88.445,88.41,88.435,166200000.0
2009-08-05 07:45:00,88.44,88.455,88.42,88.425,220000000.0
2009-08-05 07:46:00,88.425,88.425,88.39,88.4,166200000.0
2009-08-05 07:47:00,88.4,88.41,88.395,88.395,145000000.0
2009-08-05 07:48:00,88.395,88.4,88.37,88.37,198000000.0
2009-08-05 07:49:00,88.37,88.39,88.37,88.38,184200000.0
2009-08-05 07:50:00,88.39,88.42,88.39,88.41,164000000.0
2009-08-05 07:51:00,88.41,88.41,88.375,88.375,158599999.0
2009-08-05 07:52:00,88.375,88.38,88.36,88.365,405799992.0
2009-08-05 07:53:00,88.365,88.37,88.35,88.355,145799999.0
2009-08-05 07:54:00,88.35,88.37,88.35,88.35,289800000.0
2009-08-05 07:55:00,88.355,88.355,88.32,88.325,313800000.0
2009-08-05 07:56:00,88.325,88.33,88.295,88.3,164600000.0
2009-08-05 07:57:00,88.305,88.33,88.295,88.33,247400000.0
2009-08-05 07:58:00,88.33,88.335,88.31,88.31,148200000.0
2009-08-05 07:59:00,88.31,88.325,88.285,88.315,232000000.0
2009-08-05 08:00:00,88.315,88.335,88.28,88.295,387000000.0
2009-08-05 08:01:00,88.3,88.3,88.285,88.29,216800000.0
2009-08-05 08:02:00,88.295,88.31,88.275,88.31,300400000.0
2009-08-05 08:03:00,88.31,88.345,88.31,88.34,229000000.0
2009-08-05 08:04:00,88.345,88.38,88.345,88.36,314400000.0
2009-08-05 08:05:00,88.36,88.36,88.325,88.33,189400000.0
2009-08-05 08:06:00,88.325,88.37,88.325,88.355,414000002.0
2009-08-05 08:07:00,88.36,88.36,88.33,88.33,189200000.0
2009-08-05 08:08:00,88.335,88.335,88.305,88.33,127200000.0
2009-08-05 08:09:00,88.33,88.34,88.32,88.335,433000000.0
2009-08-05 08:10:00,88.335,88.335,88.29,88.295,216600000.0
2009-08-05 08:11:00,88.295,88.295,88.275,88.28,213400000.0
2009-08-05 08:12:00,88.285,88.3,88.285,88.29,88800000.0
2009-08-05 08:13:00,88.29,88.33,88.29,88.33,166000000.0
2009-08-05 08:14:00,88.33,88.35,88.33,88.335,164200000.0
2009-08-05 08:15:00,88.335,88.335,88.325,88.33,55000000.0
2009-08-05 08:16:00,88.32,88.32,88.31,88.32,82600000.0
2009-08-05 08:17:00,88.32,88.32,88.255,88.255,317000001.0
2009-08-05 08:18:00,88.255,88.27,88.255,88.265,303200001.0
2009-08-05 08:19:00,88.27,88.29,88.27,88.29,134200000.0
2009-08-05 08:20:00,88.29,88.305,88.26,88.3,178800000.0
2009-08-05 08:21:00,88.31,88.32,88.295,88.32,304800000.0
2009-08-05 08:22:00,88.32,88.335,88.31,88.32,266400000.0
2009-08-05 08:23:00,88.335,88.355,88.33,88.335,165200000.0
2009-08-05 08:24:00,88.325,88.355,88.325,88.345,165400000.0
2009-08-05 08:25:00,88.34,88.38,88.34,88.355,160000000.0
2009-08-05 08:26:00,88.36,88.375,88.355,88.37,241200000.0
2009-08-05 08:27:00,88.365,88.425,88.365,88.415,368600000.0
2009-08-05 08:28:00,88.42,88.44,88.415,88.43,269800000.0
2009-08-05 08:29:00,88.43,88.44,88.415,88.435,318400000.0
2009-08-05 08:30:00,88.435,88.435,88.395,88.395,189200000.0
2009-08-05 08:31:00,88.395,88.395,88.37,88.375,298400000.0
2009-08-05 08:32:00,88.365,88.38,88.36,88.37,278000000.0
2009-08-05 08:33:00,88.365,88.37,88.345,88.355,295600002.0
2009-08-05 08:34:00,88.36,88.36,88.32,88.33,482600001.0
2009-08-05 08:35:00,88.33,88.335,88.32,88.32,171400000.0
2009-08-05 08:36:00,88.32,88.35,88.32,88.32,223800000.0
2009-08-05 08:37:00,88.32,88.32,88.26,88.265,465000000.0
2009-08-05 08:38:00,88.265,88.27,88.25,88.27,377400000.0
2009-08-05 08:39:00,88.27,88.275,88.25,88.275,393200000.0
2009-08-05 08:40:00,88.275,88.31,88.275,88.305,447800000.0
2009-08-05 08:41:00,88.31,88.315,88.305,88.31,281799994.0
2009-08-05 08:42:00,88.31,88.315,88.31,88.315,124800000.0
2009-08-05 08:43:00,88.315,88.315,88.275,88.295,410400000.0
2009-08-05 08:44:00,88.295,88.315,88.29,88.305,422800000.0
2009-08-05 08:45:00,88.3,88.3,88.285,88.285,146600000.0
2009-08-05 08:46:00,88.285,88.29,88.275,88.29,359000000.0
2009-08-05 08:47:00,88.29,88.295,88.285,88.285,109400000.0
2009-08-05 08:48:00,88.285,88.325,88.285,88.32,283399998.0
2009-08-05 08:49:00,88.32,88.35,88.315,88.335,291200000.0
2009-08-05 08:50:00,88.345,88.35,88.335,88.34,322600002.0
2009-08-05 08:51:00,88.34,88.365,88.34,88.355,356599998.0
2009-08-05 08:52:00,88.355,88.36,88.35,88.35,199600001.0
2009-08-05 08:53:00,88.35,88.365,88.35,88.355,88800000.0
2009-08-05 08:54:00,88.355,88.355,88.32,88.325,266600000.0
2009-08-05 08:55:00,88.325,88.33,88.305,88.33,218200000.0
2009-08-05 08:56:00,88.33,88.36,88.32,88.36,338000000.0
2009-08-05 08:57:00,88.36,88.365,88.355,88.355,131800000.0
2009-08-05 08:58:00,88.36,88.37,88.34,88.37,316400000.0
2009-08-05 08:59:00,88.375,88.395,88.37,88.385,380600000.0
2009-08-05 09:00:00,88.39,88.41,88.375,88.375,663200000.0
2009-08-05 09:01:00,88.375,88.375,88.345,88.345,413600000.0
2009-08-05 09:02:00,88.35,88.36,88.34,88.35,207200000.0
2009-08-05 09:03:00,88.35,88.355,88.33,88.34,350200000.0
2009-08-05 09:04:00,88.335,88.335,88.285,88.285,419800000.0
2009-08-05 09:05:00,88.28,88.29,88.265,88.275,613600000.0
2009-08-05 09:06:00,88.275,88.295,88.265,88.28,189800000.0
2009-08-05 09:07:00,88.28,88.315,88.28,88.305,512800000.0
2009-08-05 09:08:00,88.31,88.315,88.3,88.31,142600000.0
2009-08-05 09:09:00,88.31,88.315,88.305,88.315,167800000.0
2009-08-05 09:10:00,88.315,88.315,88.255,88.255,416600000.0
2009-08-05 09:11:00,88.26,88.275,88.235,88.255,377600000.0
2009-08-05 09:12:00,88.255,88.305,88.25,88.305,649200001.0
2009-08-05 09:13:00,88.305,88.315,88.265,88.275,415600000.0
2009-08-05 09:14:00,88.275,88.365,88.275,88.365,525400001.0
2009-08-05 09:15:00,88.36,88.37,88.335,88.35,461600001.0
2009-08-05 09:16:00,88.355,88.36,88.34,88.36,481600002.0
2009-08-05 09:17:00,88.36,88.41,88.36,88.395,398600000.0
2009-08-05 09:18:00,88.395,88.435,88.395,88.43,666800001.0
2009-08-05 09:19:00,88.43,88.43,88.365,88.365,262200000.0
2009-08-05 09:20:00,88.37,88.375,88.37,88.37,64600000.0
2009-08-05 09:21:00,88.37,88.38,88.355,88.36,144600000.0
2009-08-05 09:22:00,88.36,88.36,88.35,88.355,134800001.0
2009-08-05 09:23:00,88.355,88.365,88.345,88.35,403400000.0
2009-08-05 09:24:00,88.35,88.355,88.31,88.315,590800001.0
2009-08-05 09:25:00,88.315,88.385,88.315,88.37,415200000.0
2009-08-05 09:26:00,88.345,88.35,88.315,88.35,272200000.0
2009-08-05 09:27:00,88.355,88.36,88.315,88.32,216400000.0
2009-08-05 09:28:00,88.32,88.325,88.31,88.325,130400000.0
2009-08-05 09:29:00,88.325,88.325,88.31,88.31,200800000.0
2009-08-05 09:30:00,88.315,88.35,88.31,88.31,504999999.0
2009-08-05 09:31:00,88.31,88.315,88.27,88.285,666400003.0
2009-08-05 09:32:00,88.29,88.3,88.275,88.3,270800000.0
2009-08-05 09:33:00,88.295,88.295,88.27,88.29,489400002.0
2009-08-05 09:34:00,88.29,88.305,88.285,88.3,284799996.0
2009-08-05 09:35:00,88.295,88.295,88.27,88.27,407000000.0
2009-08-05 09:36:00,88.27,88.27,88.25,88.255,536200004.0
2009-08-05 09:37:00,88.26,88.27,88.245,88.265,485200005.0
2009-08-05 09:38:00,88.265,88.275,88.245,88.25,512000000.0
2009-08-05 09:39:00,88.245,88.255,88.225,88.255,651400001.0
2009-08-05 09:40:00,88.255,88.26,88.2,88.205,515200003.0
2009-08-05 09:41:00,88.21,88.22,88.205,88.205,111600000.0
2009-08-05 09:42:00,88.205,88.215,88.185,88.185,191600000.0
2009-08-05 09:43:00,88.195,88.195,88.165,88.19,391200000.0
2009-08-05 09:44:00,88.19,88.2,88.185,88.2,160000000.0
2009-08-05 09:45:00,88.205,88.235,88.205,88.23,486000001.0
2009-08-05 09:46:00,88.235,88.235,88.21,88.21,190200000.0
2009-08-05 09:47:00,88.21,88.255,88.21,88.245,308400000.0
2009-08-05 09:48:00,88.245,88.255,88.225,88.245,362000000.0
2009-08-05 09:49:00,88.245,88.245,88.225,88.225,220000001.0
2009-08-05 09:50:00,88.23,88.29,88.23,88.29,347800000.0
2009-08-05 09:51:00,88.29,88.305,88.29,88.305,109800000.0
2009-08-05 09:52:00,88.305,88.305,88.28,88.285,353200000.0
2009-08-05 09:53:00,88.29,88.32,88.285,88.31,417400000.0
2009-08-05 09:54:00,88.31,88.345,88.31,88.325,287600000.0
2009-08-05 09:55:00,88.335,88.385,88.33,88.38,342600000.0
2009-08-05 09:56:00,88.38,88.38,88.33,88.33,215200000.0
2009-08-05 09:57:00,88.335,88.35,88.325,88.325,298000000.0
2009-08-05 09:58:00,88.33,88.355,88.315,88.35,238200000.0
2009-08-05 09:59:00,88.35,88.355,88.305,88.31,331000000.0
2009-08-05 10:00:00,88.31,88.325,88.29,88.29,283000000.0
2009-08-05 10:01:00,88.28,88.29,88.24,88.24,190400000.0
2009-08-05 10:02:00,88.24,88.255,88.225,88.255,453199999.0
2009-08-05 10:03:00,88.25,88.26,88.235,88.235,98800000.0
2009-08-05 10:04:00,88.235,88.295,88.215,88.29,399400001.0
2009-08-05 10:05:00,88.3,88.335,88.295,88.325,569400001.0
2009-08-05 10:06:00,88.325,88.35,88.325,88.325,299800000.0
2009-08-05 10:07:00,88.325,88.34,88.31,88.325,331600000.0
2009-08-05 10:08:00,88.325,88.33,88.32,88.32,208800000.0
2009-08-05 10:09:00,88.32,88.325,88.3,88.3,358000000.0
2009-08-05 10:10:00,88.295,88.295,88.265,88.265,302800000.0
2009-08-05 10:11:00,88.265,88.28,88.26,88.28,164200000.0
2009-08-05 10:12:00,88.28,88.29,88.275,88.285,156400000.0
2009-08-05 10:13:00,88.285,88.29,88.285,88.29,77400000.0
2009-08-05 10:14:00,88.29,88.29,88.28,88.29,179400000.0
2009-08-05 10:15:00,88.29,88.31,88.28,88.31,386000000.0
2009-08-05 10:16:00,88.305,88.345,88.305,88.31,500000000.0
2009-08-05 10:17:00,88.305,88.305,88.265,88.27,418600000.0
2009-08-05 10:18:00,88.27,88.29,88.255,88.285,252400000.0
2009-08-05 10:19:00,88.28,88.295,88.275,88.285,384800001.0
2009-08-05 10:20:00,88.275,88.285,88.265,88.27,229000000.0
2009-08-05 10:21:00,88.265,88.27,88.25,88.27,269000000.0
2009-08-05 10:22:00,88.27,88.28,88.265,88.27,310600000.0
2009-08-05 10:23:00,88.27,88.335,88.27,88.33,372200000.0
2009-08-05 10:24:00,88.33,88.335,88.3,88.33,580400000.0
2009-08-05 10:25:00,88.335,88.335,88.29,88.29,437600000.0
2009-08-05 10:26:00,88.295,88.3,88.27,88.285,447600000.0
2009-08-05 10:27:00,88.29,88.305,88.25,88.25,459600000.0
2009-08-05 10:28:00,88.26,88.3,88.26,88.275,488199998.0
2009-08-05 10:29:00,88.275,88.33,88.275,88.33,253000000.0
2009-08-05 10:30:00,88.33,88.355,88.33,88.345,404600000.0
2009-08-05 10:31:00,88.34,88.34,88.265,88.275,376200000.0
2009-08-05 10:32:00,88.275,88.32,88.265,88.315,409000000.0
2009-08-05 10:33:00,88.315,88.38,88.31,88.37,321400000.0
2009-08-05 10:34:00,88.37,88.385,88.32,88.32,248400001.0
2009-08-05 10:35:00,88.325,88.365,88.325,88.36,432200000.0
2009-08-05 10:36:00,88.355,88.385,88.35,88.37,342800000.0
2009-08-05 10:37:00,88.37,88.405,88.36,88.405,656600000.0
2009-08-05 10:38:00,88.405,88.44,88.39,88.39,678600000.0
2009-08-05 10:39:00,88.395,88.44,88.39,88.395,398200000.0
2009-08-05 10:40:00,88.385,88.395,88.375,88.395,436400000.0
2009-08-05 10:41:00,88.4,88.4,88.37,88.37,493800002.0
2009-08-05 10:42:00,88.37,88.38,88.355,88.375,494000001.0
2009-08-05 10:43:00,88.375,88.38,88.365,88.38,300800000.0
2009-08-05 10:44:00,88.38,88.43,88.38,88.405,270400000.0
2009-08-05 10:45:00,88.405,88.42,88.395,88.42,671600001.0
2009-08-05 10:46:00,88.42,88.42,88.4,88.41,261200000.0
2009-08-05 10:47:00,88.41,88.42,88.39,88.405,427400001.0
2009-08-05 10:48:00,88.41,88.41,88.355,88.36,350600000.0
2009-08-05 10:49:00,88.355,88.385,88.355,88.36,473000000.0
2009-08-05 10:50:00,88.345,88.355,88.33,88.335,319800000.0
2009-08-05 10:51:00,88.34,88.34,88.295,88.295,295600001.0
2009-08-05 10:52:00,88.29,88.31,88.29,88.295,465600001.0
2009-08-05 10:53:00,88.295,88.3,88.29,88.3,216400000.0
2009-08-05 10:54:00,88.295,88.3,88.28,88.29,193000000.0
2009-08-05 10:55:00,88.29,88.29,88.235,88.275,395000001.0
2009-08-05 10:56:00,88.275,88.275,88.255,88.255,303400000.0
2009-08-05 10:57:00,88.255,88.295,88.255,88.275,446200001.0
2009-08-05 10:58:00,88.275,88.275,88.255,88.27,316800000.0
2009-08-05 10:59:00,88.27,88.35,88.27,88.35,449599999.0
2009-08-05 11:00:00,88.35,88.35,88.32,88.33,429399999.0
2009-08-05 11:01:00,88.33,88.33,88.32,88.32,144800000.0
2009-08-05 11:02:00,88.32,88.35,88.305,88.32,263200000.0
2009-08-05 11:03:00,88.32,88.32,88.31,88.32,176000000.0
2009-08-05 11:04:00,88.32,88.325,88.32,88.32,98200000.0
2009-08-05 11:05:00,88.315,88.34,88.315,88.335,130000000.0
2009-08-05 11:06:00,88.35,88.375,88.34,88.365,145000000.0
2009-08-05 11:07:00,88.365,88.385,88.36,88.385,239400000.0
2009-08-05 11:08:00,88.385,88.39,88.375,88.375,145000000.0
2009-08-05 11:09:00,88.375,88.375,88.33,88.345,286600000.0
2009-08-05 11:10:00,88.345,88.365,88.34,88.34,234400000.0
2009-08-05 11:11:00,88.345,88.355,88.345,88.345,217200000.0
2009-08-05 11:12:00,88.345,88.355,88.325,88.35,449599998.0
2009-08-05 11:13:00,88.35,88.365,88.35,88.355,316600000.0
2009-08-05 11:14:00,88.355,88.36,88.325,88.325,481199995.0
2009-08-05 11:15:00,88.325,88.38,88.32,88.375,561600003.0
2009-08-05 11:16:00,88.375,88.385,88.35,88.365,594600006.0
2009-08-05 11:17:00,88.365,88.37,88.355,88.355,445400012.0
2009-08-05 11:18:00,88.355,88.37,88.345,88.36,496400001.0
2009-08-05 11:19:00,88.36,88.36,88.31,88.315,166400000.0
2009-08-05 11:20:00,88.325,88.33,88.315,88.325,146600000.0
2009-08-05 11:21:00,88.325,88.33,88.32,88.32,270600001.0
2009-08-05 11:22:00,88.32,88.335,88.32,88.325,191200000.0
2009-08-05 11:23:00,88.325,88.355,88.325,88.345,224799998.0
2009-08-05 11:24:00,88.35,88.395,88.345,88.38,227200000.0
2009-08-05 11:25:00,88.39,88.395,88.325,88.325,702800004.0
2009-08-05 11:26:00,88.33,88.335,88.305,88.305,345000000.0
2009-08-05 11:27:00,88.295,88.32,88.295,88.32,453399998.0
2009-08-05 11:28:00,88.32,88.345,88.32,88.325,375799994.0
2009-08-05 11:29:00,88.33,88.335,88.29,88.305,631199997.0
2009-08-05 11:30:00,88.305,88.32,88.305,88.305,266800000.0
2009-08-05 11:31:00,88.31,88.31,88.275,88.29,566400001.0
2009-08-05 11:32:00,88.29,88.33,88.275,88.32,240600000.0
2009-08-05 11:33:00,88.32,88.335,88.31,88.33,129400000.0
2009-08-05 11:34:00,88.335,88.335,88.295,88.305,620400009.0
2009-08-05 11:35:00,88.31,88.31,88.285,88.305,738600011.0
2009-08-05 11:36:00,88.3,88.335,88.3,88.32,274400001.0
2009-08-05 11:37:00,88.32,88.345,88.315,88.325,143399999.0
2009-08-05 11:38:00,88.315,88.325,88.315,88.325,68600000.0
2009-08-05 11:39:00,88.31,88.315,88.28,88.285,417200002.0
2009-08-05 11:40:00,88.285,88.295,88.28,88.28,419400002.0
2009-08-05 11:41:00,88.28,88.285,88.28,88.28,77400002.0
2009-08-05 11:42:00,88.28,88.295,88.265,88.275,392999998.0
2009-08-05 11:43:00,88.275,88.295,88.265,88.295,455200003.0
2009-08-05 11:44:00,88.295,88.335,88.295,88.305,161400000.0
2009-08-05 11:45:00,88.305,88.305,88.295,88.3,528800002.0
2009-08-05 11:46:00,88.3,88.32,88.3,88.31,244200000.0
2009-08-05 11:47:00,88.31,88.315,88.305,88.305,129800000.0
2009-08-05 11:48:00,88.305,88.31,88.295,88.295,122800000.0
2009-08-05 11:49:00,88.3,88.305,88.295,88.3,211200001.0
2009-08-05 11:50:00,88.305,88.31,88.295,88.3,300200001.0
2009-08-05 11:51:00,88.3,88.3,88.265,88.28,247400003.0
2009-08-05 11:52:00,88.28,88.285,88.26,88.275,544600001.0
2009-08-05 11:53:00,88.275,88.295,88.265,88.295,376800000.0
2009-08-05 11:54:00,88.295,88.295,88.275,88.285,194200000.0
2009-08-05 11:55:00,88.285,88.3,88.275,88.285,109200000.0
2009-08-05 11:56:00,88.285,88.285,88.28,88.28,76600000.0
2009-08-05 11:57:00,88.28,88.285,88.25,88.25,268000001.0
2009-08-05 11:58:00,88.245,88.3,88.245,88.27,241400001.0
2009-08-05 11:59:00,88.27,88.275,88.255,88.26,236200003.0
2009-08-05 12:00:00,88.26,88.27,88.25,88.255,326600001.0
2009-08-05 12:01:00,88.255,88.26,88.25,88.26,170000000.0
2009-08-05 12:02:00,88.26,88.275,88.26,88.26,271600000.0
2009-08-05 12:03:00,88.255,88.255,88.245,88.25,130000000.0
2009-08-05 12:04:00,88.25,88.255,88.245,88.255,89800000.0
2009-08-05 12:05:00,88.26,88.265,88.26,88.265,15000000.0
2009-08-05 12:06:00,88.265,88.275,88.255,88.27,160400000.0
2009-08-05 12:07:00,88.27,88.27,88.25,88.26,124800000.0
2009-08-05 12:08:00,88.255,88.275,88.255,88.255,191600001.0
2009-08-05 12:09:00,88.255,88.265,88.255,88.265,118400000.0
2009-08-05 12:10:00,88.265,88.265,88.25,88.265,73400001.0
2009-08-05 12:11:00,88.27,88.335,88.27,88.335,179400000.0
2009-08-05 12:12:00,88.335,88.34,88.315,88.315,194200000.0
2009-08-05 12:13:00,88.325,88.395,88.325,88.395,201400000.0
2009-08-05 12:14:00,88.39,88.405,88.375,88.375,329200000.0
2009-08-05 12:15:00,88.38,88.44,88.37,88.435,314200002.0
2009-08-05 12:16:00,88.445,88.5,88.445,88.47,319400004.0
2009-08-05 12:17:00,88.475,88.495,88.46,88.485,401800000.0
2009-08-05 12:18:00,88.485,88.485,88.455,88.465,232800002.0
2009-08-05 12:19:00,88.46,88.485,88.44,88.485,530000004.0
2009-08-05 12:20:00,88.485,88.52,88.485,88.52,185200000.0
2009-08-05 12:21:00,88.515,88.53,88.485,88.5,236800000.0
2009-08-05 12:22:00,88.5,88.505,88.47,88.47,199600000.0
2009-08-05 12:23:00,88.47,88.495,88.46,88.495,501600008.0
2009-08-05 12:24:00,88.495,88.52,88.49,88.505,138000000.0
2009-08-05 12:25:00,88.5,88.51,88.49,88.505,291200000.0
2009-08-05 12:26:00,88.5,88.515,88.49,88.5,157000000.0
2009-08-05 12:27:00,88.5,88.5,88.48,88.485,216200000.0
2009-08-05 12:28:00,88.485,88.505,88.475,88.505,193400000.0
2009-08-05 12:29:00,88.505,88.545,88.495,88.54,344600001.0
2009-08-05 12:30:00,88.53,88.575,88.53,88.55,541600002.0
2009-08-05 12:31:00,88.55,88.55,88.545,88.545,155800000.0
2009-08-05 12:32:00,88.545,88.545,88.545,88.545,102600000.0
2009-08-05 12:33:00,88.54,88.54,88.525,88.535,369200004.0
2009-08-05 12:34:00,88.53,88.53,88.505,88.52,428800003.0
2009-08-05 12:35:00,88.515,88.555,88.515,88.545,264600000.0
2009-08-05 12:36:00,88.545,88.545,88.53,88.535,143600001.0
2009-08-05 12:37:00,88.54,88.54,88.525,88.53,111000001.0
2009-08-05 12:38:00,88.53,88.545,88.53,88.535,249200001.0
2009-08-05 12:39:00,88.55,88.555,88.545,88.55,48000000.0
2009-08-05 12:40:00,88.535,88.555,88.525,88.54,206200000.0
2009-08-05 12:41:00,88.54,88.555,88.54,88.555,239400001.0
2009-08-05 12:42:00,88.555,88.575,88.555,88.555,251800000.0
2009-08-05 12:43:00,88.555,88.555,88.555,88.555,38400000.0
2009-08-05 12:44:00,88.555,88.57,88.555,88.56,281200001.0
2009-08-05 12:45:00,88.56,88.56,88.52,88.52,436000000.0
2009-08-05 12:46:00,88.525,88.545,88.525,88.535,269800000.0
2009-08-05 12:47:00,88.535,88.54,88.53,88.535,610800001.0
2009-08-05 12:48:00,88.535,88.545,88.53,88.535,327200000.0
2009-08-05 12:49:00,88.535,88.54,88.535,88.535,426599995.0
2009-08-05 12:50:00,88.535,88.56,88.525,88.56,663999999.0
2009-08-05 12:51:00,88.55,88.565,88.55,88.565,268200002.0
2009-08-05 12:52:00,88.565,88.57,88.555,88.565,579600005.0
2009-08-05 12:53:00,88.555,88.56,88.54,88.545,681600006.0
2009-08-05 12:54:00,88.545,88.56,88.54,88.545,579200001.0
2009-08-05 12:55:00,88.545,88.565,88.54,88.56,458200001.0
2009-08-05 12:56:00,88.57,88.585,88.555,88.56,750800006.0
2009-08-05 12:57:00,88.565,88.57,88.535,88.54,356200001.0
2009-08-05 12:58:00,88.545,88.55,88.525,88.545,422800000.0
2009-08-05 12:59:00,88.545,88.55,88.52,88.53,497600001.0
2009-08-05 13:00:00,88.535,88.6,88.535,88.585,695200001.0
2009-08-05 13:01:00,88.585,88.63,88.58,88.615,1015200013.0
2009-08-05 13:02:00,88.615,88.64,88.61,88.63,408200001.0
2009-08-05 13:03:00,88.62,88.62,88.595,88.595,327800001.0
2009-08-05 13:04:00,88.595,88.6,88.58,88.59,144400002.0
2009-08-05 13:05:00,88.585,88.59,88.56,88.575,259800001.0
2009-08-05 13:06:00,88.58,88.595,88.56,88.595,181200000.0
2009-08-05 13:07:00,88.595,88.625,88.58,88.615,501000004.0
2009-08-05 13:08:00,88.62,88.645,88.605,88.635,453600000.0
2009-08-05 13:09:00,88.64,88.67,88.625,88.64,610800003.0
2009-08-05 13:10:00,88.635,88.65,88.58,88.58,462000001.0
2009-08-05 13:11:00,88.585,88.6,88.58,88.595,305599999.0
2009-08-05 13:12:00,88.6,88.615,88.58,88.59,635000006.0
2009-08-05 13:13:00,88.59,88.59,88.57,88.58,326199999.0
2009-08-05 13:14:00,88.58,88.59,88.565,88.59,353000003.0
2009-08-05 13:15:00,88.575,88.585,88.56,88.57,380600000.0
2009-08-05 13:16:00,88.57,88.58,88.53,88.54,339000000.0
2009-08-05 13:17:00,88.54,88.565,88.54,88.565,234000000.0
2009-08-05 13:18:00,88.56,88.595,88.56,88.58,594200002.0
2009-08-05 13:19:00,88.58,88.605,88.555,88.585,547599998.0
2009-08-05 13:20:00,88.585,88.625,88.57,88.62,394799998.0
2009-08-05 13:21:00,88.615,88.68,88.615,88.68,679600000.0
2009-08-05 13:22:00,88.68,88.685,88.65,88.65,394800000.0
2009-08-05 13:23:00,88.65,88.67,88.64,88.66,522200006.0
2009-08-05 13:24:00,88.66,88.67,88.655,88.665,135600000.0
2009-08-05 13:25:00,88.665,88.665,88.625,88.65,320000001.0
2009-08-05 13:26:00,88.65,88.655,88.63,88.65,755599994.0
2009-08-05 13:27:00,88.65,88.695,88.65,88.695,551800000.0
2009-08-05 13:28:00,88.695,88.74,88.695,88.725,1042400003.0
2009-08-05 13:29:00,88.73,88.77,88.73,88.765,627599996.0
2009-08-05 13:30:00,88.795,88.815,88.77,88.785,701800005.0
2009-08-05 13:31:00,88.78,88.79,88.76,88.78,616799999.0
2009-08-05 13:32:00,88.77,88.8,88.75,88.75,579600001.0
2009-08-05 13:33:00,88.745,88.77,88.715,88.73,232400001.0
2009-08-05 13:34:00,88.735,88.745,88.72,88.74,248800000.0
2009-08-05 13:35:00,88.73,88.73,88.7,88.7,716800003.0
2009-08-05 13:36:00,88.7,88.715,88.69,88.705,1123400004.0
2009-08-05 13:37:00,88.71,88.72,88.695,88.7,258400000.0
2009-08-05 13:38:00,88.7,88.72,88.695,88.71,669200000.0
2009-08-05 13:39:00,88.715,88.72,88.66,88.67,749200003.0
2009-08-05 13:40:00,88.67,88.68,88.655,88.68,620400004.0
2009-08-05 13:41:00,88.68,88.7,88.655,88.66,1111200001.0
2009-08-05 13:42:00,88.66,88.7,88.65,88.69,949599997.0
2009-08-05 13:43:00,88.69,88.69,88.65,88.65,674600003.0
2009-08-05 13:44:00,88.65,88.66,88.64,88.655,653600002.0
2009-08-05 13:45:00,88.65,88.67,88.65,88.665,548600002.0
2009-08-05 13:46:00,88.665,88.68,88.655,88.68,746200003.0
2009-08-05 13:47:00,88.69,88.7,88.65,88.655,662199997.0
2009-08-05 13:48:00,88.66,88.665,88.625,88.63,535799998.0
2009-08-05 13:49:00,88.63,88.64,88.61,88.635,902200009.0
2009-08-05 13:50:00,88.63,88.63,88.6,88.605,355400002.0
2009-08-05 13:51:00,88.6,88.61,88.59,88.61,370600002.0
2009-08-05 13:52:00,88.61,88.61,88.61,88.61,38400000.0
2009-08-05 13:53:00,88.6,88.6,88.575,88.585,610600006.0
2009-08-05 13:54:00,88.58,88.6,88.58,88.6,396200005.0
2009-08-05 13:55:00,88.6,88.6,88.57,88.58,494799997.0
2009-08-05 13:56:00,88.58,88.58,88.56,88.57,562600007.0
2009-08-05 13:57:00,88.565,88.57,88.54,88.55,1087400001.0
2009-08-05 13:58:00,88.55,88.575,88.545,88.545,697400007.0
2009-08-05 13:59:00,88.55,88.55,88.525,88.525,920400005.0
2009-08-05 14:00:00,88.525,88.56,88.515,88.54,865400005.0
2009-08-05 14:01:00,88.54,88.55,88.525,88.525,408600000.0
2009-08-05 14:02:00,88.52,88.535,88.52,88.53,177000000.0
2009-08-05 14:03:00,88.525,88.565,88.525,88.55,724800002.0
2009-08-05 14:04:00,88.545,88.58,88.54,88.545,284999999.0
2009-08-05 14:05:00,88.545,88.555,88.54,88.55,389199999.0
2009-08-05 14:06:00,88.55,88.57,88.525,88.56,701800000.0
2009-08-05 14:07:00,88.56,88.575,88.555,88.57,454999998.0
2009-08-05 14:08:00,88.57,88.57,88.545,88.56,1002399995.0
2009-08-05 14:09:00,88.56,88.595,88.56,88.56,467600001.0
2009-08-05 14:10:00,88.565,88.6,88.56,88.59,520200000.0
2009-08-05 14:11:00,88.59,88.62,88.59,88.595,534200000.0
2009-08-05 14:12:00,88.595,88.635,88.59,88.63,321800000.0
2009-08-05 14:13:00,88.625,88.67,88.62,88.67,458200002.0
2009-08-05 14:14:00,88.67,88.675,88.59,88.61,690600002.0
2009-08-05 14:15:00,88.615,88.615,88.36,88.43,1301199998.0
2009-08-05 14:16:00,88.43,88.445,88.31,88.315,1081100009.0
2009-08-05 14:17:00,88.31,88.385,88.285,88.37,743200001.0
2009-08-05 14:18:00,88.43,88.49,88.41,88.46,820000001.0
2009-08-05 14:19:00,88.465,88.515,88.445,88.515,910800000.0
2009-08-05 14:20:00,88.515,88.65,88.51,88.58,913400004.0
2009-08-05 14:21:00,88.58,88.64,88.575,88.615,788000006.0
2009-08-05 14:22:00,88.63,88.675,88.605,88.605,994599994.0
2009-08-05 14:23:00,88.605,88.63,88.58,88.63,851399999.0
2009-08-05 14:24:00,88.63,88.65,88.595,88.6,1100200007.0
2009-08-05 14:25:00,88.59,88.605,88.57,88.57,1126000002.0
2009-08-05 14:26:00,88.565,88.575,88.505,88.52,814600000.0
2009-08-05 14:27:00,88.52,88.535,88.485,88.49,762800001.0
2009-08-05 14:28:00,88.495,88.495,88.44,88.45,772800004.0
2009-08-05 14:29:00,88.45,88.45,88.375,88.39,1148800005.0
2009-08-05 14:30:00,88.39,88.415,88.375,88.38,708199999.0
2009-08-05 14:31:00,88.385,88.45,88.375,88.42,1122200011.0
2009-08-05 14:32:00,88.425,88.505,88.425,88.49,1244600007.0
2009-08-05 14:33:00,88.49,88.49,88.395,88.41,1444200002.0
2009-08-05 14:34:00,88.405,88.445,88.4,88.42,864400002.0
2009-08-05 14:35:00,88.42,88.47,88.41,88.43,1357000014.0
2009-08-05 14:36:00,88.425,88.43,88.355,88.355,1294399999.0
2009-08-05 14:37:00,88.355,88.425,88.355,88.425,697600003.0
2009-08-05 14:38:00,88.425,88.44,88.395,88.405,504600009.0
2009-08-05 14:39:00,88.405,88.435,88.33,88.36,878800003.0
2009-08-05 14:40:00,88.355,88.365,88.315,88.35,1225200006.0
2009-08-05 14:41:00,88.345,88.39,88.335,88.38,726400003.0
2009-08-05 14:42:00,88.38,88.435,88.36,88.425,1082200003.0
2009-08-05 14:43:00,88.425,88.445,88.405,88.435,1478199994.0
2009-08-05 14:44:00,88.44,88.445,88.41,88.425,1360599991.0
2009-08-05 14:45:00,88.425,88.545,88.425,88.51,1311200003.0
2009-08-05 14:46:00,88.51,88.54,88.49,88.51,895200004.0
2009-08-05 14:47:00,88.505,88.565,88.49,88.535,1356000005.0
2009-08-05 14:48:00,88.535,88.545,88.485,88.51,1267200011.0
2009-08-05 14:49:00,88.51,88.525,88.44,88.525,1276000018.0
2009-08-05 14:50:00,88.525,88.54,88.5,88.535,575500004.0
2009-08-05 14:51:00,88.535,88.555,88.53,88.54,188800000.0
2009-08-05 14:52:00,88.535,88.575,88.525,88.575,273400001.0
2009-08-05 14:53:00,88.565,88.59,88.535,88.56,665999996.0
2009-08-05 14:54:00,88.555,88.615,88.555,88.615,1056400002.0
2009-08-05 14:55:00,88.615,88.62,88.56,88.57,1212800020.0
2009-08-05 14:56:00,88.57,88.58,88.57,88.57,450800002.0
2009-08-05 14:57:00,88.565,88.565,88.54,88.55,374000004.0
2009-08-05 14:58:00,88.555,88.575,88.535,88.565,659800007.0
2009-08-05 14:59:00,88.57,88.595,88.565,88.575,277600000.0
2009-08-05 15:00:00,88.575,88.6,88.555,88.555,898200004.0
2009-08-05 15:01:00,88.555,88.6,88.545,88.595,1014600006.0
2009-08-05 15:02:00,88.595,88.68,88.595,88.675,844000005.0
2009-08-05 15:03:00,88.675,88.675,88.645,88.665,825399999.0
2009-08-05 15:04:00,88.675,88.715,88.67,88.705,370000000.0
2009-08-05 15:05:00,88.705,88.755,88.705,88.72,1102400005.0
2009-08-05 15:06:00,88.725,88.725,88.685,88.695,689400000.0
2009-08-05 15:07:00,88.695,88.735,88.695,88.735,570800002.0
2009-08-05 15:08:00,88.73,88.73,88.67,88.67,865000007.0
2009-08-05 15:09:00,88.67,88.695,88.65,88.65,763000006.0
2009-08-05 15:10:00,88.67,88.69,88.66,88.665,841800005.0
2009-08-05 15:11:00,88.665,88.665,88.625,88.63,976199998.0
2009-08-05 15:12:00,88.63,88.645,88.6,88.61,963000000.0
2009-08-05 15:13:00,88.6,88.61,88.58,88.61,800800005.0
2009-08-05 15:14:00,88.61,88.705,88.61,88.695,1078400007.0
2009-08-05 15:15:00,88.7,88.765,88.7,88.765,848200005.0
2009-08-05 15:16:00,88.76,88.765,88.71,88.725,1217800007.0
2009-08-05 15:17:00,88.725,88.725,88.695,88.705,774000009.0
2009-08-05 15:18:00,88.7,88.715,88.695,88.715,666200006.0
2009-08-05 15:19:00,88.715,88.76,88.7,88.75,812800006.0
2009-08-05 15:20:00,88.755,88.785,88.75,88.755,885600012.0
2009-08-05 15:21:00,88.755,88.765,88.735,88.74,1025200002.0
2009-08-05 15:22:00,88.735,88.735,88.69,88.69,717200002.0
2009-08-05 15:23:00,88.7,88.7,88.67,88.68,600800001.0
2009-08-05 15:24:00,88.68,88.69,88.665,88.69,396799999.0
2009-08-05 15:25:00,88.69,88.735,88.69,88.725,736400009.0
2009-08-05 15:26:00,88.725,88.755,88.705,88.72,457600003.0
2009-08-05 15:27:00,88.725,88.735,88.705,88.72,625800003.0
2009-08-05 15:28:00,88.725,88.755,88.7,88.745,490000000.0
2009-08-05 15:29:00,88.745,88.775,88.745,88.775,587599997.0
2009-08-05 15:30:00,88.775,88.785,88.74,88.75,839600005.0
2009-08-05 15:31:00,88.75,88.755,88.69,88.735,680999999.0
2009-08-05 15:32:00,88.735,88.74,88.665,88.665,451100004.0
2009-08-05 15:33:00,88.665,88.675,88.625,88.645,758199992.0
2009-08-05 15:34:00,88.635,88.64,88.605,88.63,294400002.0
2009-08-05 15:35:00,88.625,88.665,88.605,88.64,1352800006.0
2009-08-05 15:36:00,88.645,88.74,88.645,88.72,888700005.0
2009-08-05 15:37:00,88.73,88.755,88.68,88.7,1023100002.0
2009-08-05 15:38:00,88.7,88.74,88.69,88.74,1497200011.0
2009-08-05 15:39:00,88.74,88.82,88.735,88.77,1373200001.0
2009-08-05 15:40:00,88.77,88.79,88.685,88.715,1567400005.0
2009-08-05 15:41:00,88.715,88.875,88.715,88.87,1308000006.0
2009-08-05 15:42:00,88.85,88.99,88.835,88.985,1718200006.0
2009-08-05 15:43:00,88.96,88.995,88.935,88.95,1367000014.0
2009-08-05 15:44:00,88.955,88.975,88.935,88.96,960000008.0
2009-08-05 15:45:00,88.97,88.99,88.955,88.98,1140000008.0
2009-08-05 15:46:00,88.965,88.99,88.905,88.91,1279000001.0
2009-08-05 15:47:00,88.91,88.915,88.825,88.84,1166000003.0
2009-08-05 15:48:00,88.84,88.86,88.805,88.82,1497800006.0
2009-08-05 15:49:00,88.81,88.82,88.75,88.775,1190000013.0
2009-08-05 15:50:00,88.775,88.805,88.735,88.75,1611200005.0
2009-08-05 15:51:00,88.745,88.765,88.695,88.71,1606800013.0
2009-08-05 15:52:00,88.71,88.71,88.64,88.67,1519800013.0
2009-08-05 15:53:00,88.675,88.755,88.675,88.75,1289800010.0
2009-08-05 15:54:00,88.755,88.8,88.75,88.795,818000009.0
2009-08-05 15:55:00,88.785,88.82,88.775,88.795,1569199994.0
2009-08-05 15:56:00,88.79,88.795,88.71,88.765,1208400008.0
2009-08-05 15:57:00,88.765,88.765,88.7,88.745,1307000004.0
2009-08-05 15:58:00,88.735,88.785,88.735,88.78,718400006.0
2009-08-05 15:59:00,88.77,88.82,88.745,88.77,1148600011.0
2009-08-05 16:00:00,88.77,88.78,88.46,88.505,1035200004.0
2009-08-05 16:01:00,88.51,88.51,88.395,88.42,1427800009.0
2009-08-05 16:02:00,88.415,88.42,88.345,88.355,1396200009.0
2009-08-05 16:03:00,88.355,88.445,88.34,88.445,1038000008.0
2009-08-05 16:04:00,88.445,88.545,88.44,88.505,1082000009.0
2009-08-05 16:05:00,88.505,88.505,88.44,88.465,1651900031.0
2009-08-05 16:06:00,88.465,88.495,88.42,88.42,586300005.0
2009-08-05 16:07:00,88.435,88.46,88.4,88.4,667200002.0
2009-08-05 16:08:00,88.395,88.42,88.325,88.34,1142800008.0
2009-08-05 16:09:00,88.34,88.405,88.335,88.335,1343799997.0
2009-08-05 16:10:00,88.33,88.355,88.21,88.21,1145200004.0
2009-08-05 16:11:00,88.175,88.21,88.115,88.125,1169799995.0
2009-08-05 16:12:00,88.12,88.315,88.115,88.29,1058600010.0
2009-08-05 16:13:00,88.295,88.355,88.26,88.31,1064800005.0
2009-08-05 16:14:00,88.305,88.345,88.27,88.34,951000005.0
2009-08-05 16:15:00,88.34,88.34,88.235,88.235,437399996.0
2009-08-05 16:16:00,88.235,88.265,88.195,88.21,1321000006.0
2009-08-05 16:17:00,88.22,88.22,88.17,88.175,945600005.0
2009-08-05 16:18:00,88.18,88.185,88.045,88.055,1699000012.0
2009-08-05 16:19:00,88.045,88.155,88.03,88.125,1243200008.0
2009-08-05 16:20:00,88.125,88.17,88.075,88.17,1010800000.0
2009-08-05 16:21:00,88.17,88.205,88.155,88.195,1405600001.0
2009-08-05 16:22:00,88.2,88.225,88.185,88.22,975400007.0
2009-08-05 16:23:00,88.21,88.31,88.205,88.3,1169000003.0
2009-08-05 16:24:00,88.31,88.375,88.3,88.37,1018800002.0
2009-08-05 16:25:00,88.37,88.375,88.325,88.33,1244400006.0
2009-08-05 16:26:00,88.335,88.395,88.32,88.34,1076800006.0
2009-08-05 16:27:00,88.34,88.385,88.285,88.285,888800001.0
2009-08-05 16:28:00,88.295,88.325,88.295,88.315,871400003.0
2009-08-05 16:29:00,88.315,88.325,88.295,88.305,1274200006.0
2009-08-05 16:30:00,88.3,88.305,88.22,88.29,418200001.0
2009-08-05 16:31:00,88.29,88.29,88.21,88.225,1037000008.0
2009-08-05 16:32:00,88.225,88.225,88.175,88.175,894199999.0
2009-08-05 16:33:00,88.17,88.215,88.15,88.165,577400005.0
2009-08-05 16:34:00,88.165,88.17,88.095,88.15,1227200011.0
2009-08-05 16:35:00,88.155,88.215,88.14,88.185,1060000012.0
2009-08-05 16:36:00,88.21,88.21,88.13,88.16,1228400012.0
2009-08-05 16:37:00,88.17,88.19,88.135,88.185,1092200002.0
2009-08-05 16:38:00,88.185,88.245,88.16,88.23,1466800007.0
2009-08-05 16:39:00,88.24,88.26,88.175,88.19,988400006.0
2009-08-05 16:40:00,88.19,88.21,88.14,88.205,855700000.0
2009-08-05 16:41:00,88.205,88.26,88.185,88.185,992500005.0
2009-08-05 16:42:00,88.185,88.235,88.15,88.17,1364000002.0
2009-08-05 16:43:00,88.17,88.255,88.125,88.255,1306200005.0
2009-08-05 16:44:00,88.255,88.28,88.22,88.24,966200005.0
2009-08-05 16:45:00,88.235,88.245,88.145,88.155,1473500001.0
2009-08-05 16:46:00,88.155,88.2,88.15,88.18,928800000.0
2009-08-05 16:47:00,88.17,88.2,88.16,88.185,789200011.0
2009-08-05 16:48:00,88.19,88.19,88.16,88.18,1350000011.0
2009-08-05 16:49:00,88.18,88.25,88.17,88.215,683950003.0
2009-08-05 16:50:00,88.215,88.27,88.21,88.265,1434800016.0
2009-08-05 16:51:00,88.265,88.275,88.24,88.25,1279800011.0
2009-08-05 16:52:00,88.25,88.305,88.245,88.305,1157400009.0
2009-08-05 16:53:00,88.31,88.35,88.31,88.32,1061200003.0
2009-08-05 16:54:00,88.32,88.375,88.32,88.345,1090200005.0
2009-08-05 16:55:00,88.345,88.35,88.29,88.35,858800006.0
2009-08-05 16:56:00,88.35,88.41,88.35,88.405,1017600016.0
2009-08-05 16:57:00,88.4,88.425,88.39,88.395,1364200022.0
2009-08-05 16:58:00,88.4,88.48,88.4,88.475,1280400015.0
2009-08-05 16:59:00,88.49,88.555,88.425,88.49,1391800005.0
2009-08-05 17:00:00,88.5,88.575,88.48,88.48,1474600006.0
2009-08-05 17:01:00,88.475,88.49,88.435,88.44,1217600006.0
2009-08-05 17:02:00,88.44,88.45,88.405,88.43,898200006.0
2009-08-05 17:03:00,88.43,88.48,88.425,88.465,1126800005.0
2009-08-05 17:04:00,88.465,88.5,88.45,88.475,989800013.0
2009-08-05 17:05:00,88.475,88.475,88.425,88.435,900000009.0
2009-08-05 17:06:00,88.44,88.505,88.435,88.5,531400007.0
2009-08-05 17:07:00,88.495,88.57,88.485,88.56,1193800011.0
2009-08-05 17:08:00,88.56,88.58,88.54,88.58,1201800007.0
2009-08-05 17:09:00,88.58,88.605,88.56,88.6,841400006.0
2009-08-05 17:10:00,88.61,88.665,88.605,88.66,1461599999.0
2009-08-05 17:11:00,88.66,88.66,88.57,88.57,914400007.0
2009-08-05 17:12:00,88.565,88.58,88.56,88.56,711200006.0
2009-08-05 17:13:00,88.56,88.585,88.555,88.585,778400009.0
2009-08-05 17:14:00,88.59,88.625,88.565,88.605,571600004.0
2009-08-05 17:15:00,88.605,88.625,88.56,88.565,980400008.0
2009-08-05 17:16:00,88.565,88.64,88.565,88.63,544200004.0
2009-08-05 17:17:00,88.625,88.65,88.56,88.585,841000004.0
2009-08-05 17:18:00,88.585,88.6,88.56,88.56,310600001.0
2009-08-05 17:19:00,88.56,88.6,88.54,88.55,943000008.0
2009-08-05 17:20:00,88.545,88.575,88.54,88.575,890600013.0
2009-08-05 17:21:00,88.57,88.575,88.53,88.575,869000010.0
2009-08-05 17:22:00,88.565,88.585,88.555,88.57,525400004.0
2009-08-05 17:23:00,88.575,88.575,88.52,88.53,691200011.0
2009-08-05 17:24:00,88.535,88.55,88.47,88.47,853600016.0
2009-08-05 17:25:00,88.47,88.515,88.47,88.505,703400004.0
2009-08-05 17:26:00,88.505,88.52,88.5,88.51,497600004.0
2009-08-05 17:27:00,88.51,88.61,88.51,88.61,572000004.0
2009-08-05 17:28:00,88.61,88.63,88.58,88.625,942800013.0
2009-08-05 17:29:00,88.63,88.645,88.6,88.605,597600003.0
2009-08-05 17:30:00,88.605,88.61,88.54,88.55,566800002.0
2009-08-05 17:31:00,88.545,88.565,88.54,88.54,517200002.0
2009-08-05 17:32:00,88.535,88.54,88.52,88.53,418400003.0
2009-08-05 17:33:00,88.53,88.535,88.51,88.525,556400004.0
2009-08-05 17:34:00,88.53,88.545,88.525,88.535,120800000.0
2009-08-05 17:35:00,88.53,88.56,88.495,88.505,319000001.0
2009-08-05 17:36:00,88.5,88.51,88.485,88.495,569400005.0
2009-08-05 17:37:00,88.495,88.505,88.48,88.48,418000005.0
2009-08-05 17:38:00,88.475,88.475,88.45,88.455,722400008.0
2009-08-05 17:39:00,88.45,88.46,88.445,88.455,600000009.0
2009-08-05 17:40:00,88.455,88.47,88.45,88.45,100400000.0
2009-08-05 17:41:00,88.45,88.465,88.445,88.455,308800003.0
2009-08-05 17:42:00,88.45,88.475,88.45,88.475,65800000.0
2009-08-05 17:43:00,88.455,88.485,88.455,88.485,272400004.0
2009-08-05 17:44:00,88.495,88.525,88.49,88.52,153000000.0
2009-08-05 17:45:00,88.525,88.585,88.52,88.58,447800000.0
2009-08-05 17:46:00,88.575,88.585,88.555,88.585,304200002.0
2009-08-05 17:47:00,88.58,88.59,88.555,88.565,211200002.0
2009-08-05 17:48:00,88.56,88.585,88.545,88.565,289200000.0
2009-08-05 17:49:00,88.565,88.6,88.555,88.595,294000002.0
2009-08-05 17:50:00,88.6,88.615,88.59,88.605,120200000.0
2009-08-05 17:51:00,88.6,88.615,88.595,88.615,115200000.0
2009-08-05 17:52:00,88.615,88.63,88.605,88.615,407600003.0
2009-08-05 17:53:00,88.61,88.615,88.555,88.615,341000001.0
2009-08-05 17:54:00,88.61,88.63,88.6,88.605,115200000.0
2009-08-05 17:55:00,88.6,88.62,88.565,88.61,244400000.0
2009-08-05 17:56:00,88.6,88.63,88.6,88.605,120600000.0
2009-08-05 17:57:00,88.605,88.605,88.565,88.57,250600002.0
2009-08-05 17:58:00,88.57,88.575,88.565,88.57,545200003.0
2009-08-05 17:59:00,88.57,88.585,88.565,88.565,364800002.0
2009-08-05 18:00:00,88.57,88.6,88.565,88.585,839200014.0
2009-08-05 18:01:00,88.585,88.59,88.56,88.56,222800001.0
2009-08-05 18:02:00,88.57,88.595,88.56,88.565,487000008.0
2009-08-05 18:03:00,88.565,88.57,88.55,88.565,377600000.0
2009-08-05 18:04:00,88.57,88.57,88.57,88.57,250000000.0
2009-08-05 18:05:00,88.57,88.57,88.52,88.53,349400003.0
2009-08-05 18:06:00,88.535,88.555,88.525,88.54,327600002.0
2009-08-05 18:07:00,88.535,88.54,88.52,88.525,801599986.0
2009-08-05 18:08:00,88.53,88.53,88.505,88.515,668599997.0
2009-08-05 18:09:00,88.5,88.51,88.49,88.5,335200004.0
2009-08-05 18:10:00,88.5,88.51,88.495,88.505,458600004.0
2009-08-05 18:11:00,88.505,88.595,88.505,88.58,790800006.0
2009-08-05 18:12:00,88.58,88.61,88.58,88.59,590600000.0
2009-08-05 18:13:00,88.59,88.6,88.575,88.58,252600000.0
2009-08-05 18:14:00,88.575,88.6,88.57,88.6,406799999.0
2009-08-05 18:15:00,88.6,88.65,88.595,88.64,682200001.0
2009-08-05 18:16:00,88.65,88.675,88.635,88.64,400400002.0
2009-08-05 18:17:00,88.64,88.675,88.635,88.67,272800000.0
2009-08-05 18:18:00,88.67,88.705,88.655,88.695,276200000.0
2009-08-05 18:19:00,88.7,88.775,88.695,88.775,425500003.0
2009-08-05 18:20:00,88.775,88.875,88.775,88.875,1052500008.0
2009-08-05 18:21:00,88.89,88.95,88.89,88.935,643599999.0
2009-08-05 18:22:00,88.935,88.935,88.86,88.885,893600004.0
2009-08-05 18:23:00,88.885,88.885,88.855,88.855,735000000.0
2009-08-05 18:24:00,88.855,88.87,88.82,88.83,768800000.0
2009-08-05 18:25:00,88.82,88.84,88.81,88.815,902600007.0
2009-08-05 18:26:00,88.815,88.835,88.805,88.805,1009600007.0
2009-08-05 18:27:00,88.805,88.81,88.775,88.775,1260200020.0
2009-08-05 18:28:00,88.775,88.785,88.765,88.775,379599999.0
2009-08-05 18:29:00,88.775,88.785,88.76,88.785,168000000.0
2009-08-05 18:30:00,88.785,88.83,88.785,88.82,131200000.0
2009-08-05 18:31:00,88.81,88.85,88.795,88.805,1233600015.0
2009-08-05 18:32:00,88.8,88.84,88.79,88.83,894200008.0
2009-08-05 18:33:00,88.835,88.86,88.81,88.825,1610800014.0
2009-08-05 18:34:00,88.83,88.86,88.81,88.815,1501800021.0
2009-08-05 18:35:00,88.815,88.82,88.795,88.795,608800009.0
2009-08-05 18:36:00,88.805,88.805,88.765,88.77,857800009.0
2009-08-05 18:37:00,88.765,88.77,88.755,88.77,678600006.0
2009-08-05 18:38:00,88.78,88.795,88.75,88.755,686800010.0
2009-08-05 18:39:00,88.75,88.755,88.735,88.74,278800003.0
2009-08-05 18:40:00,88.735,88.745,88.735,88.735,111399998.0
2009-08-05 18:41:00,88.735,88.76,88.735,88.74,274000002.0
2009-08-05 18:42:00,88.735,88.75,88.735,88.745,374200001.0
2009-08-05 18:43:00,88.745,88.75,88.735,88.745,305399999.0
2009-08-05 18:44:00,88.745,88.755,88.745,88.745,260600000.0
2009-08-05 18:45:00,88.745,88.745,88.73,88.73,201000000.0
2009-08-05 18:46:00,88.725,88.745,88.725,88.745,108600000.0
2009-08-05 18:47:00,88.745,88.745,88.715,88.72,433199999.0
2009-08-05 18:48:00,88.73,88.765,88.73,88.755,494600003.0
2009-08-05 18:49:00,88.755,88.77,88.74,88.77,526800000.0
2009-08-05 18:50:00,88.77,88.8,88.76,88.795,580200000.0
2009-08-05 18:51:00,88.8,88.805,88.785,88.795,294000003.0
2009-08-05 18:52:00,88.795,88.815,88.785,88.805,211200000.0
2009-08-05 18:53:00,88.805,88.815,88.795,88.8,148800000.0
2009-08-05 18:54:00,88.81,88.825,88.785,88.79,636999997.0
2009-08-05 18:55:00,88.785,88.79,88.77,88.77,348200001.0
2009-08-05 18:56:00,88.77,88.785,88.77,88.775,835400015.0
2009-08-05 18:57:00,88.775,88.79,88.765,88.765,472800004.0
2009-08-05 18:58:00,88.765,88.785,88.765,88.775,344200006.0
2009-08-05 18:59:00,88.77,88.79,88.715,88.72,596600007.0
2009-08-05 19:00:00,88.725,88.73,88.715,88.725,475800006.0
2009-08-05 19:01:00,88.73,88.73,88.715,88.715,229800005.0
2009-08-05 19:02:00,88.715,88.765,88.715,88.755,861800004.0
2009-08-05 19:03:00,88.755,88.77,88.755,88.765,952199993.0
2009-08-05 19:04:00,88.765,88.765,88.74,88.755,812199998.0
2009-08-05 19:05:00,88.75,88.75,88.71,88.72,675599995.0
2009-08-05 19:06:00,88.72,88.73,88.69,88.695,817800003.0
2009-08-05 19:07:00,88.695,88.705,88.675,88.695,576000003.0
2009-08-05 19:08:00,88.695,88.695,88.625,88.64,762999999.0
2009-08-05 19:09:00,88.63,88.64,88.475,88.5,683800005.0
2009-08-05 19:10:00,88.49,88.53,88.49,88.5,1235800006.0
2009-08-05 19:11:00,88.51,88.525,88.45,88.465,1006999999.0
2009-08-05 19:12:00,88.465,88.505,88.445,88.505,913000003.0
2009-08-05 19:13:00,88.505,88.545,88.505,88.52,287000001.0
2009-08-05 19:14:00,88.52,88.545,88.505,88.545,1036800006.0
2009-08-05 19:15:00,88.545,88.555,88.515,88.52,343199999.0
2009-08-05 19:16:00,88.51,88.52,88.475,88.475,978399999.0
2009-08-05 19:17:00,88.485,88.58,88.485,88.575,549600004.0
2009-08-05 19:18:00,88.575,88.61,88.57,88.61,374800004.0
2009-08-05 19:19:00,88.605,88.645,88.585,88.625,264200001.0
2009-08-05 19:20:00,88.63,88.63,88.61,88.615,126200000.0
2009-08-05 19:21:00,88.615,88.615,88.56,88.575,274350003.0
2009-08-05 19:22:00,88.57,88.605,88.56,88.6,389200003.0
2009-08-05 19:23:00,88.605,88.62,88.605,88.62,195200001.0
2009-08-05 19:24:00,88.62,88.665,88.62,88.65,853400005.0
2009-08-05 19:25:00,88.66,88.665,88.64,88.655,515399996.0
2009-08-05 19:26:00,88.655,88.735,88.655,88.71,550200010.0
2009-08-05 19:27:00,88.715,88.73,88.695,88.695,605000002.0
2009-08-05 19:28:00,88.695,88.71,88.675,88.69,1042000000.0
2009-08-05 19:29:00,88.69,88.71,88.67,88.675,534000006.0
2009-08-05 19:30:00,88.685,88.695,88.68,88.685,323199999.0
2009-08-05 19:31:00,88.69,88.69,88.655,88.67,1019000010.0
2009-08-05 19:32:00,88.67,88.7,88.66,88.7,883600014.0
2009-08-05 19:33:00,88.72,88.725,88.71,88.715,115200000.0
2009-08-05 19:34:00,88.7,88.71,88.685,88.685,421200000.0
2009-08-05 19:35:00,88.685,88.695,88.675,88.685,608400006.0
2009-08-05 19:36:00,88.685,88.685,88.67,88.675,73600000.0
2009-08-05 19:37:00,88.675,88.675,88.63,88.64,284599999.0
2009-08-05 19:38:00,88.64,88.64,88.625,88.635,129600000.0
2009-08-05 19:39:00,88.635,88.645,88.62,88.63,188400000.0
2009-08-05 19:40:00,88.635,88.67,88.63,88.67,746000009.0
2009-08-05 19:41:00,88.68,88.705,88.675,88.7,243000000.0
2009-08-05 19:42:00,88.7,88.715,88.695,88.695,313000000.0
2009-08-05 19:43:00,88.705,88.705,88.66,88.67,222600002.0
2009-08-05 19:44:00,88.67,88.675,88.645,88.655,123400000.0
2009-08-05 19:45:00,88.655,88.665,88.64,88.645,527200003.0
2009-08-05 19:46:00,88.65,88.68,88.645,88.67,323999999.0
2009-08-05 19:47:00,88.675,88.675,88.655,88.66,77200001.0
2009-08-05 19:48:00,88.66,88.665,88.61,88.61,155200000.0
2009-08-05 19:49:00,88.615,88.615,88.59,88.595,346200001.0
2009-08-05 19:50:00,88.59,88.595,88.57,88.59,640400004.0
2009-08-05 19:51:00,88.595,88.605,88.585,88.585,175200002.0
2009-08-05 19:52:00,88.585,88.61,88.585,88.6,421999996.0
2009-08-05 19:53:00,88.6,88.6,88.575,88.575,35800000.0
2009-08-05 19:54:00,88.58,88.61,88.58,88.6,156200001.0
2009-08-05 19:55:00,88.6,88.615,88.595,88.615,185800001.0
2009-08-05 19:56:00,88.615,88.64,88.615,88.625,943799998.0
2009-08-05 19:57:00,88.625,88.68,88.625,88.65,185600000.0
2009-08-05 19:58:00,88.65,88.665,88.625,88.625,158600001.0
2009-08-05 19:59:00,88.635,88.635,88.6,88.615,449200005.0
2009-08-05 20:00:00,88.62,88.63,88.58,88.585,478399999.0
2009-08-05 20:01:00,88.585,88.615,88.585,88.615,556600009.0
2009-08-05 20:02:00,88.615,88.62,88.585,88.6,465000000.0
2009-08-05 20:03:00,88.6,88.6,88.57,88.575,453200001.0
2009-08-05 20:04:00,88.585,88.605,88.565,88.595,440200005.0
2009-08-05 20:05:00,88.595,88.605,88.585,88.585,951200001.0
2009-08-05 20:06:00,88.59,88.635,88.575,88.605,730400000.0
2009-08-05 20:07:00,88.605,88.62,88.595,88.6,604599998.0
2009-08-05 20:08:00,88.6,88.6,88.57,88.59,913200001.0
2009-08-05 20:09:00,88.595,88.62,88.575,88.575,1248000007.0
2009-08-05 20:10:00,88.58,88.63,88.58,88.63,447400001.0
2009-08-05 20:11:00,88.645,88.665,88.635,88.655,777200002.0
2009-08-05 20:12:00,88.655,88.66,88.65,88.66,224200000.0
2009-08-05 20:13:00,88.67,88.68,88.665,88.67,896600003.0
2009-08-05 20:14:00,88.67,88.68,88.665,88.68,477399991.0
2009-08-05 20:15:00,88.68,88.68,88.675,88.68,222200002.0
2009-08-05 20:16:00,88.68,88.68,88.64,88.665,358550004.0
2009-08-05 20:17:00,88.665,88.685,88.63,88.635,305600003.0
2009-08-05 20:18:00,88.63,88.645,88.625,88.63,538399999.0
2009-08-05 20:19:00,88.63,88.655,88.625,88.63,226800001.0
2009-08-05 20:20:00,88.63,88.63,88.615,88.625,627400006.0
2009-08-05 20:21:00,88.635,88.635,88.58,88.595,237000001.0
2009-08-05 20:22:00,88.595,88.65,88.59,88.635,289200004.0
2009-08-05 20:23:00,88.63,88.68,88.615,88.665,777600001.0
2009-08-05 20:24:00,88.665,88.68,88.65,88.65,235400000.0
2009-08-05 20:25:00,88.635,88.655,88.635,88.645,79399998.0
2009-08-05 20:26:00,88.655,88.655,88.63,88.63,133600000.0
2009-08-05 20:27:00,88.635,88.665,88.625,88.645,179600000.0
2009-08-05 20:28:00,88.64,88.66,88.605,88.61,642600007.0
2009-08-05 20:29:00,88.61,88.645,88.605,88.645,140800000.0
2009-08-05 20:30:00,88.65,88.665,88.585,88.605,504600004.0
2009-08-05 20:31:00,88.605,88.64,88.605,88.63,725200008.0
2009-08-05 20:32:00,88.63,88.65,88.625,88.64,315599996.0
2009-08-05 20:33:00,88.64,88.64,88.61,88.625,187800001.0
2009-08-05 20:34:00,88.625,88.64,88.605,88.64,332200003.0
2009-08-05 20:35:00,88.64,88.665,88.615,88.65,950800008.0
2009-08-05 20:36:00,88.65,88.65,88.625,88.635,894600006.0
2009-08-05 20:37:00,88.635,88.65,88.63,88.645,115200001.0
2009-08-05 20:38:00,88.645,88.675,88.625,88.63,275800001.0
2009-08-05 20:39:00,88.62,88.685,88.62,88.655,538600000.0
2009-08-05 20:40:00,88.655,88.675,88.655,88.665,476399999.0
2009-08-05 20:41:00,88.665,88.73,88.665,88.73,605800002.0
2009-08-05 20:42:00,88.735,88.755,88.7,88.73,369200002.0
2009-08-05 20:43:00,88.73,88.73,88.705,88.71,543800007.0
2009-08-05 20:44:00,88.71,88.73,88.705,88.715,819399994.0
2009-08-05 20:45:00,88.715,88.715,88.66,88.66,812400006.0
2009-08-05 20:46:00,88.66,88.705,88.65,88.7,314600000.0
2009-08-05 20:47:00,88.695,88.74,88.69,88.72,345200000.0
2009-08-05 20:48:00,88.705,88.72,88.695,88.7,272400002.0
2009-08-05 20:49:00,88.71,88.76,88.7,88.76,446600002.0
2009-08-05 20:50:00,88.75,88.785,88.75,88.785,743399999.0
2009-08-05 20:51:00,88.78,88.78,88.755,88.755,105800000.0
2009-08-05 20:52:00,88.755,88.76,88.735,88.755,430600004.0
2009-08-05 20:53:00,88.755,88.76,88.71,88.71,330400001.0
2009-08-05 20:54:00,88.71,88.735,88.705,88.73,208400000.0
2009-08-05 20:55:00,88.73,88.74,88.7,88.735,1160200005.0
2009-08-05 20:56:00,88.735,88.78,88.735,88.78,176599999.0
2009-08-05 20:57:00,88.78,88.8,88.77,88.775,171399999.0
2009-08-05 20:58:00,88.775,88.775,88.76,88.765,76200000.0
2009-08-05 20:59:00,88.755,88.79,88.755,88.77,586600001.0
2009-08-05 21:00:00,88.77,88.825,88.77,88.8,278400000.0
2009-08-05 21:01:00,88.8,88.815,88.765,88.81,1035199993.0
2009-08-05 21:02:00,88.81,88.835,88.805,88.805,273800000.0
2009-08-05 21:03:00,88.805,88.825,88.79,88.805,346799993.0
2009-08-05 21:04:00,88.805,88.805,88.78,88.795,149200000.0
2009-08-05 21:05:00,88.795,88.795,88.77,88.77,91800001.0
2009-08-05 21:06:00,88.775,88.78,88.775,88.775,100200000.0
2009-08-05 21:07:00,88.775,88.785,88.77,88.785,121599998.0
2009-08-05 21:08:00,88.785,88.785,88.77,88.785,271599997.0
2009-08-05 21:09:00,88.785,88.785,88.785,88.785,393400009.0
2009-08-05 21:10:00,88.785,88.795,88.785,88.795,462399995.0
2009-08-05 21:11:00,88.795,88.795,88.78,88.78,683400012.0
2009-08-05 21:12:00,88.78,88.785,88.775,88.785,247200005.0
2009-08-05 21:13:00,88.785,88.79,88.775,88.79,430800000.0
2009-08-05 21:14:00,88.775,88.79,88.775,88.78,388400006.0
2009-08-05 21:15:00,88.775,88.79,88.77,88.78,366400001.0
2009-08-05 21:16:00,88.78,88.79,88.775,88.775,239400002.0
2009-08-05 21:17:00,88.78,88.8,88.78,88.785,68800000.0
2009-08-05 21:18:00,88.77,88.78,88.77,88.77,222600000.0
2009-08-05 21:19:00,88.775,88.795,88.775,88.795,102400000.0
2009-08-05 21:20:00,88.795,88.805,88.77,88.78,133400000.0
2009-08-05 21:21:00,88.775,88.815,88.775,88.805,267200000.0
2009-08-05 21:22:00,88.805,88.825,88.8,88.81,451800001.0
2009-08-05 21:23:00,88.82,88.825,88.8,88.825,182400000.0
2009-08-05 21:24:00,88.825,88.83,88.815,88.82,621200004.0
2009-08-05 21:25:00,88.82,88.86,88.815,88.835,332800000.0
2009-08-05 21:26:00,88.835,88.875,88.835,88.875,837999993.0
2009-08-05 21:27:00,88.875,88.895,88.845,88.85,738400001.0
2009-08-05 21:28:00,88.85,88.865,88.835,88.855,620000002.0
2009-08-05 21:29:00,88.86,88.86,88.82,88.845,690199999.0
2009-08-05 21:30:00,88.845,88.855,88.78,88.815,1054400003.0
2009-08-05 21:31:00,88.815,88.82,88.75,88.76,816800005.0
2009-08-05 21:32:00,88.76,88.78,88.685,88.695,906999994.0
2009-08-05 21:33:00,88.695,88.705,88.68,88.7,383400000.0
2009-08-05 21:34:00,88.695,88.745,88.69,88.725,663300002.0
2009-08-05 21:35:00,88.725,88.725,88.7,88.71,348199999.0
2009-08-05 21:36:00,88.705,88.71,88.665,88.67,640400004.0
2009-08-05 21:37:00,88.68,88.73,88.67,88.72,1102599997.0
2009-08-05 21:38:00,88.72,88.725,88.705,88.715,1664399981.0
2009-08-05 21:39:00,88.715,88.72,88.705,88.71,176799999.0
2009-08-05 21:40:00,88.715,88.715,88.675,88.69,945599996.0
2009-08-05 21:41:00,88.69,88.745,88.68,88.735,1040599990.0
2009-08-05 21:42:00,88.73,88.735,88.685,88.7,843000001.0
2009-08-05 21:43:00,88.7,88.725,88.69,88.695,740600004.0
2009-08-05 21:44:00,88.705,88.74,88.7,88.73,556800005.0
2009-08-05 21:45:00,88.73,88.745,88.685,88.685,817600017.0
2009-08-05 21:46:00,88.69,88.705,88.675,88.675,685600001.0
2009-08-05 21:47:00,88.675,88.745,88.675,88.735,746600006.0
2009-08-05 21:48:00,88.735,88.735,88.695,88.7,586400007.0
2009-08-05 21:49:00,88.695,88.705,88.68,88.69,216000000.0
2009-08-05 21:50:00,88.69,88.745,88.685,88.74,622799996.0
2009-08-05 21:51:00,88.745,88.76,88.74,88.74,471399997.0
2009-08-05 21:52:00,88.745,88.76,88.74,88.76,338400001.0
2009-08-05 21:53:00,88.76,88.76,88.74,88.74,281600000.0
2009-08-05 21:54:00,88.75,88.785,88.74,88.77,429200000.0
2009-08-05 21:55:00,88.77,88.77,88.74,88.74,220200002.0
2009-08-05 21:56:00,88.73,88.755,88.73,88.755,594600000.0
2009-08-05 21:57:00,88.755,88.79,88.74,88.74,600599998.0
2009-08-05 21:58:00,88.74,88.765,88.735,88.76,1071400019.0
2009-08-05 21:59:00,88.76,88.785,88.75,88.75,376600004.0
2009-08-05 22:00:00,88.76,88.78,88.745,88.77,258800005.0
2009-08-05 22:01:00,88.77,88.77,88.745,88.77,159400000.0
2009-08-05 22:02:00,88.775,88.78,88.75,88.75,141600001.0
2009-08-05 22:03:00,88.755,88.775,88.755,88.77,82200000.0
2009-08-05 22:04:00,88.78,88.78,88.765,88.765,98000000.0
2009-08-05 22:05:00,88.765,88.795,88.765,88.78,154400000.0
2009-08-05 22:06:00,88.78,88.825,88.78,88.79,158800001.0
2009-08-05 22:07:00,88.795,88.805,88.785,88.805,141200000.0
2009-08-05 22:08:00,88.805,88.82,88.805,88.81,74000000.0
2009-08-05 22:09:00,88.81,88.82,88.805,88.815,110400000.0
2009-08-05 22:10:00,88.81,88.82,88.81,88.81,90600000.0
2009-08-05 22:11:00,88.815,88.82,88.81,88.81,47400000.0
2009-08-05 22:12:00,88.81,88.84,88.8,88.815,203200003.0
2009-08-05 22:13:00,88.83,88.84,88.82,88.83,107800000.0
2009-08-05 22:14:00,88.83,88.84,88.81,88.81,187000000.0
2009-08-05 22:15:00,88.815,88.83,88.805,88.82,251799999.0
2009-08-05 22:16:00,88.8,88.82,88.8,88.82,108600000.0
2009-08-05 22:17:00,88.83,88.83,88.815,88.83,94200000.0
2009-08-05 22:18:00,88.83,88.83,88.79,88.79,61000000.0
2009-08-05 22:19:00,88.77,88.77,88.77,88.77,27400000.0
2009-08-05 22:20:00,88.8,88.8,88.795,88.795,27400000.0
2009-08-05 22:21:00,88.8,88.81,88.8,88.8,53400000.0
2009-08-05 22:22:00,88.785,88.8,88.785,88.795,215600001.0
2009-08-05 22:23:00,88.79,88.79,88.78,88.78,29400000.0
2009-08-05 22:24:00,88.785,88.81,88.785,88.8,88400000.0
2009-08-05 22:25:00,88.8,88.8,88.8,88.8,16000000.0
2009-08-05 22:26:00,88.8,88.81,88.795,88.81,129800001.0
2009-08-05 22:27:00,88.81,88.81,88.8,88.8,99400001.0
2009-08-05 22:28:00,88.805,88.81,88.8,88.8,82400000.0
2009-08-05 22:29:00,88.8,88.805,88.795,88.805,119800000.0
2009-08-05 22:30:00,88.805,88.81,88.805,88.81,20000000.0
2009-08-05 22:31:00,88.81,88.81,88.81,88.81,5000000.0
2009-08-05 22:32:00,88.81,88.81,88.805,88.805,49800000.0
2009-08-05 22:33:00,88.805,88.805,88.78,88.785,111800001.0
2009-08-05 22:34:00,88.78,88.785,88.78,88.785,61200000.0
2009-08-05 22:35:00,88.78,88.785,88.77,88.775,59200000.0
2009-08-05 22:36:00,88.775,88.775,88.765,88.775,86200000.0
2009-08-05 22:37:00,88.775,88.78,88.775,88.78,26400000.0
2009-08-05 22:38:00,88.78,88.78,88.74,88.755,148800002.0
2009-08-05 22:39:00,88.75,88.76,88.745,88.755,81600000.0
2009-08-05 22:40:00,88.76,88.765,88.735,88.755,314000003.0
2009-08-05 22:41:00,88.745,88.77,88.745,88.77,73400000.0
2009-08-05 22:42:00,88.77,88.77,88.75,88.76,197800000.0
2009-08-05 22:43:00,88.76,88.76,88.75,88.76,211200002.0
2009-08-05 22:44:00,88.76,88.78,88.76,88.77,123200000.0
2009-08-05 22:45:00,88.76,88.77,88.745,88.77,53800000.0
2009-08-05 22:46:00,88.77,88.77,88.71,88.75,258600003.0
2009-08-05 22:47:00,88.755,88.77,88.74,88.745,177800003.0
2009-08-05 22:48:00,88.74,88.76,88.735,88.745,168400000.0
2009-08-05 22:49:00,88.745,88.75,88.74,88.745,50200001.0
2009-08-05 22:50:00,88.75,88.75,88.745,88.745,19400000.0
2009-08-05 22:51:00,88.75,88.75,88.715,88.74,233000001.0
2009-08-05 22:52:00,88.73,88.73,88.69,88.705,308200000.0
2009-08-05 22:53:00,88.715,88.75,88.69,88.7,315000002.0
2009-08-05 22:54:00,88.7,88.71,88.68,88.695,419999999.0
2009-08-05 22:55:00,88.7,88.72,88.675,88.715,74000000.0
2009-08-05 22:56:00,88.705,88.76,88.685,88.73,307600004.0
2009-08-05 22:57:00,88.73,88.73,88.7,88.7,48200000.0
2009-08-05 22:58:00,88.7,88.705,88.685,88.69,189200000.0
2009-08-05 22:59:00,88.69,88.725,88.69,88.7,142800001.0
2009-08-05 23:00:00,88.705,88.705,88.67,88.69,120000000.0
2009-08-05 23:01:00,88.65,88.69,88.61,88.67,41000000.0
2009-08-05 23:02:00,88.675,88.7,88.675,88.7,34600000.0
2009-08-05 23:03:00,88.66,88.69,88.65,88.655,62400000.0
2009-08-05 23:04:00,88.66,88.665,88.655,88.665,43200001.0
2009-08-05 23:05:00,88.665,88.665,88.66,88.665,22400000.0
2009-08-05 23:06:00,88.66,88.66,88.645,88.655,40200001.0
2009-08-05 23:07:00,88.65,88.65,88.64,88.645,16000000.0
2009-08-05 23:08:00,88.64,88.655,88.64,88.655,56200000.0
2009-08-05 23:09:00,88.66,88.71,88.66,88.675,292000000.0
2009-08-05 23:10:00,88.675,88.675,88.675,88.675,6400000.0
2009-08-05 23:11:00,88.675,88.675,88.67,88.675,43200000.0
2009-08-05 23:12:00,88.67,88.68,88.67,88.68,73600000.0
2009-08-05 23:13:00,88.68,88.68,88.65,88.65,84800000.0
2009-08-05 23:14:00,88.65,88.665,88.65,88.665,38400000.0
2009-08-05 23:15:00,88.66,88.67,88.66,88.67,68800000.0
2009-08-05 23:16:00,88.67,88.68,88.66,88.68,54400000.0
2009-08-05 23:17:00,88.67,88.69,88.66,88.69,74000000.0
2009-08-05 23:18:00,88.7,88.7,88.695,88.7,80000000.0
2009-08-05 23:19:00,88.7,88.71,88.7,88.71,57600000.0
2009-08-05 23:20:00,88.72,88.73,88.69,88.7,179200000.0
2009-08-05 23:21:00,88.695,88.71,88.695,88.71,8400000.0
2009-08-05 23:22:00,88.71,88.73,88.71,88.73,32200000.0
2009-08-05 23:23:00,88.73,88.73,88.73,88.73,9600000.0
2009-08-05 23:24:00,88.71,88.72,88.61,88.61,86600000.0
2009-08-05 23:25:00,88.665,88.68,88.66,88.66,43600000.0
2009-08-05 23:26:00,88.66,88.665,88.66,88.665,44000000.0
2009-08-05 23:27:00,88.665,88.68,88.64,88.67,48800000.0
2009-08-05 23:28:00,88.67,88.67,88.665,88.665,76000000.0
2009-08-05 23:29:00,88.66,88.66,88.645,88.655,171400001.0
2009-08-05 23:30:00,88.655,88.66,88.655,88.66,31000000.0
2009-08-05 23:31:00,88.645,88.66,88.645,88.66,46000000.0
2009-08-05 23:32:00,88.63,88.63,88.61,88.61,191999996.0
2009-08-05 23:33:00,88.61,88.61,88.605,88.605,70000000.0
2009-08-05 23:34:00,88.605,88.605,88.605,88.605,5000000.0
2009-08-05 23:35:00,88.605,88.62,88.6,88.62,197200000.0
2009-08-05 23:36:00,88.599,88.611,88.599,88.606,298000000.0
2009-08-05 23:37:00,88.61,88.66,88.595,88.66,298000000.0
2009-08-05 23:38:00,88.66,88.67,88.645,88.67,128000000.0
2009-08-05 23:39:00,88.67,88.67,88.63,88.63,19200000.0
2009-08-05 23:40:00,88.64,88.65,88.63,88.65,45199999.0
2009-08-05 23:41:00,88.66,88.67,88.64,88.67,54400000.0
2009-08-05 23:42:00,88.67,88.67,88.65,88.65,17600000.0
2009-08-05 23:43:00,88.66,88.66,88.64,88.65,40199999.0
2009-08-05 23:44:00,88.65,88.65,88.65,88.65,4800000.0
2009-08-05 23:45:00,88.65,88.66,88.65,88.66,12800000.0
2009-08-05 23:46:00,88.66,88.66,88.645,88.65,17600000.0
2009-08-05 23:47:00,88.64,88.66,88.64,88.66,53200000.0
2009-08-05 23:48:00,88.67,88.67,88.67,88.67,43200000.0
2009-08-05 23:49:00,88.67,88.67,88.67,88.67,4800000.0
2009-08-05 23:50:00,88.675,88.68,88.675,88.68,8000000.0
2009-08-05 23:51:00,88.675,88.675,88.675,88.675,3200000.0
2009-08-05 23:52:00,88.675,88.68,88.675,88.68,44800000.0
2009-08-05 23:53:00,88.69,88.69,88.685,88.685,8000000.0
2009-08-05 23:54:00,88.68,88.68,88.67,88.68,41600000.0
2009-08-05 23:55:00,88.67,88.69,88.67,88.67,126800000.0
2009-08-05 23:56:00,88.67,88.68,88.67,88.68,14400000.0
2009-08-05 23:57:00,88.68,88.68,88.66,88.665,78000000.0
2009-08-05 23:58:00,88.665,88.675,88.65,88.65,167200000.0
2009-08-05 23:59:00,88.65,88.66,88.645,88.66,153400000.0
2009-08-06 00:00:00,88.67,88.675,88.66,88.67,75800000.0
2009-08-06 00:01:00,88.665,88.69,88.665,88.685,225800001.0
2009-08-06 00:02:00,88.69,88.69,88.655,88.665,149000001.0
2009-08-06 00:03:00,88.67,88.675,88.655,88.67,166000001.0
2009-08-06 00:04:00,88.66,88.68,88.66,88.665,142800000.0
2009-08-06 00:05:00,88.66,88.665,88.64,88.64,123400000.0
2009-08-06 00:06:00,88.65,88.65,88.63,88.63,88000000.0
2009-08-06 00:07:00,88.64,88.655,88.63,88.65,65400000.0
2009-08-06 00:08:00,88.65,88.66,88.645,88.66,22200000.0
2009-08-06 00:09:00,88.65,88.67,88.65,88.67,38000000.0
2009-08-06 00:10:00,88.665,88.67,88.665,88.67,4200000.0
2009-08-06 00:11:00,88.633,88.636,88.633,88.636,49600000.0
2009-08-06 00:12:00,88.67,88.67,88.64,88.65,49600000.0
2009-08-06 00:13:00,88.65,88.65,88.63,88.63,25200000.0
2009-08-06 00:14:00,88.64,88.645,88.635,88.64,33200000.0
2009-08-06 00:15:00,88.64,88.645,88.64,88.64,19800000.0
2009-08-06 00:16:00,88.64,88.645,88.64,88.645,43000000.0
2009-08-06 00:17:00,88.645,88.65,88.64,88.645,28800000.0
2009-08-06 00:18:00,88.65,88.665,88.645,88.665,53200000.0
2009-08-06 00:19:00,88.66,88.675,88.655,88.665,20400000.0
2009-08-06 00:20:00,88.67,88.675,88.66,88.66,8400000.0
2009-08-06 00:21:00,88.66,88.66,88.655,88.66,14200000.0
2009-08-06 00:22:00,88.685,88.685,88.65,88.66,125600000.0
2009-08-06 00:23:00,88.655,88.67,88.65,88.66,54000000.0
2009-08-06 00:24:00,88.65,88.66,88.65,88.66,85800000.0
2009-08-06 00:25:00,88.67,88.67,88.67,88.67,19200000.0
2009-08-06 00:26:00,88.67,88.67,88.67,88.67,25800000.0
2009-08-06 00:27:00,88.68,88.68,88.68,88.68,3200000.0
2009-08-06 00:28:00,88.675,88.69,88.675,88.69,47200000.0
2009-08-06 00:29:00,88.69,88.7,88.62,88.635,170600001.0
2009-08-06 00:30:00,88.63,88.685,88.63,88.685,81600000.0
2009-08-06 00:31:00,88.685,88.69,88.66,88.66,113200000.0
2009-08-06 00:32:00,88.66,88.66,88.65,88.66,61200000.0
2009-08-06 00:33:00,88.65,88.67,88.645,88.665,134600000.0
2009-08-06 00:34:00,88.67,88.67,88.645,88.65,162400001.0
2009-08-06 00:35:00,88.66,88.67,88.65,88.67,187800001.0
2009-08-06 00:36:00,88.68,88.69,88.675,88.69,78400000.0
2009-08-06 00:37:00,88.695,88.71,88.69,88.71,114000002.0
2009-08-06 00:38:00,88.715,88.715,88.71,88.715,9400000.0
2009-08-06 00:39:00,88.71,88.715,88.705,88.71,28800000.0
2009-08-06 00:40:00,88.705,88.715,88.695,88.7,64200000.0
2009-08-06 00:41:00,88.7,88.7,88.685,88.7,147200000.0
2009-08-06 00:42:00,88.7,88.73,88.7,88.72,136400000.0
2009-08-06 00:43:00,88.73,88.75,88.73,88.75,79200000.0
2009-08-06 00:44:00,88.73,88.74,88.73,88.735,25600000.0
2009-08-06 00:45:00,88.74,88.74,88.705,88.71,82000000.0
2009-08-06 00:46:00,88.72,88.73,88.71,88.73,92400000.0
2009-08-06 00:47:00,88.725,88.73,88.725,88.73,20800000.0
2009-08-06 00:48:00,88.73,88.745,88.73,88.73,96600001.0
2009-08-06 00:49:00,88.73,88.735,88.73,88.73,29800000.0
2009-08-06 00:50:00,88.73,88.73,88.725,88.725,16200000.0
2009-08-06 00:51:00,88.73,88.73,88.725,88.725,2000000.0
2009-08-06 00:52:00,88.73,88.735,88.73,88.735,25400000.0
2009-08-06 00:53:00,88.735,88.735,88.72,88.725,17800000.0
2009-08-06 00:54:00,88.725,88.735,88.7,88.715,146400000.0
2009-08-06 00:55:00,88.72,88.72,88.69,88.69,177600000.0
2009-08-06 00:56:00,88.695,88.7,88.695,88.7,28600000.0
2009-08-06 00:57:00,88.7,88.73,88.7,88.71,139400000.0
2009-08-06 00:58:00,88.71,88.72,88.71,88.72,56200000.0
2009-08-06 00:59:00,88.72,88.73,88.7,88.725,225400002.0
2009-08-06 01:00:00,88.73,88.73,88.72,88.725,103600000.0
2009-08-06 01:01:00,88.725,88.73,88.72,88.72,55400002.0
2009-08-06 01:02:00,88.72,88.73,88.71,88.715,307400003.0
2009-08-06 01:03:00,88.715,88.72,88.71,88.715,127600000.0
2009-08-06 01:04:00,88.71,88.71,88.71,88.71,18000000.0
2009-08-06 01:05:00,88.71,88.71,88.695,88.705,206000000.0
2009-08-06 01:06:00,88.7,88.705,88.695,88.705,135000000.0
2009-08-06 01:07:00,88.69,88.725,88.685,88.725,473999999.0
2009-08-06 01:08:00,88.73,88.73,88.71,88.71,213400000.0
2009-08-06 01:09:00,88.71,88.725,88.705,88.72,143600001.0
2009-08-06 01:10:00,88.715,88.755,88.715,88.755,63400000.0
2009-08-06 01:11:00,88.74,88.755,88.74,88.745,47200000.0
2009-08-06 01:12:00,88.755,88.755,88.735,88.74,58400000.0
2009-08-06 01:13:00,88.74,88.75,88.74,88.75,50600000.0
2009-08-06 01:14:00,88.75,88.75,88.74,88.74,96800000.0
2009-08-06 01:15:00,88.745,88.745,88.745,88.745,1000000.0
2009-08-06 01:16:00,88.74,88.74,88.74,88.74,20000000.0
2009-08-06 01:17:00,88.74,88.74,88.72,88.73,70600000.0
2009-08-06 01:18:00,88.73,88.735,88.705,88.715,145800001.0
2009-08-06 01:19:00,88.715,88.715,88.715,88.715,12200000.0
2009-08-06 01:20:00,88.71,88.735,88.71,88.71,152800000.0
2009-08-06 01:21:00,88.71,88.715,88.705,88.715,37400000.0
2009-08-06 01:22:00,88.72,88.755,88.715,88.75,60600000.0
2009-08-06 01:23:00,88.75,88.75,88.74,88.745,58800000.0
2009-08-06 01:24:00,88.75,88.75,88.725,88.725,82800000.0
2009-08-06 01:25:00,88.73,88.75,88.73,88.74,182000000.0
2009-08-06 01:26:00,88.74,88.75,88.73,88.74,229000000.0
2009-08-06 01:27:00,88.74,88.74,88.72,88.72,111800000.0
2009-08-06 01:28:00,88.73,88.73,88.69,88.695,120600000.0
2009-08-06 01:29:00,88.69,88.7,88.69,88.695,87600000.0
2009-08-06 01:30:00,88.695,88.7,88.69,88.695,46800000.0
2009-08-06 01:31:00,88.7,88.71,88.7,88.71,25600000.0
2009-08-06 01:32:00,88.71,88.71,88.7,88.71,32600000.0
2009-08-06 01:33:00,88.71,88.71,88.685,88.705,65000000.0
2009-08-06 01:34:00,88.705,88.705,88.695,88.695,44000000.0
2009-08-06 01:35:00,88.695,88.695,88.675,88.68,116000000.0
2009-08-06 01:36:00,88.69,88.69,88.66,88.665,125599998.0
2009-08-06 01:37:00,88.675,88.695,88.65,88.675,173000000.0
2009-08-06 01:38:00,88.665,88.705,88.65,88.685,176800000.0
2009-08-06 01:39:00,88.685,88.69,88.68,88.68,53000000.0
2009-08-06 01:40:00,88.685,88.695,88.685,88.685,36400000.0
2009-08-06 01:41:00,88.685,88.685,88.68,88.68,20600000.0
2009-08-06 01:42:00,88.67,88.67,88.635,88.66,164000000.0
2009-08-06 01:43:00,88.66,88.66,88.625,88.635,108999999.0
2009-08-06 01:44:00,88.64,88.64,88.635,88.635,25000000.0
2009-08-06 01:45:00,88.63,88.655,88.625,88.625,212000001.0
2009-08-06 01:46:00,88.63,88.63,88.615,88.615,75000000.0
2009-08-06 01:47:00,88.625,88.63,88.6,88.625,94000000.0
2009-08-06 01:48:00,88.625,88.63,88.625,88.625,65000000.0
2009-08-06 01:49:00,88.63,88.63,88.615,88.615,109600000.0
2009-08-06 01:50:00,88.61,88.61,88.595,88.6,63600000.0
2009-08-06 01:51:00,88.6,88.6,88.57,88.57,99000000.0
2009-08-06 01:52:00,88.57,88.57,88.56,88.56,98800000.0
2009-08-06 01:53:00,88.56,88.565,88.54,88.54,171400000.0
2009-08-06 01:54:00,88.54,88.54,88.535,88.535,32800000.0
2009-08-06 01:55:00,88.535,88.535,88.49,88.505,423000000.0
2009-08-06 01:56:00,88.495,88.515,88.495,88.51,472400001.0
2009-08-06 01:57:00,88.5,88.515,88.49,88.495,614400000.0
2009-08-06 01:58:00,88.495,88.515,88.495,88.515,345000000.0
2009-08-06 01:59:00,88.52,88.53,88.515,88.53,20000000.0
2009-08-06 02:00:00,88.53,88.55,88.525,88.545,86200000.0
2009-08-06 02:01:00,88.555,88.585,88.545,88.585,114800000.0
2009-08-06 02:02:00,88.575,88.59,88.57,88.585,69200000.0
2009-08-06 02:03:00,88.58,88.59,88.58,88.59,37200000.0
2009-08-06 02:04:00,88.59,88.605,88.59,88.595,41200000.0
2009-08-06 02:05:00,88.6,88.615,88.595,88.595,57800000.0
2009-08-06 02:06:00,88.595,88.6,88.59,88.59,14000000.0
2009-08-06 02:07:00,88.59,88.59,88.585,88.59,14000000.0
2009-08-06 02:08:00,88.595,88.595,88.575,88.575,63600000.0
2009-08-06 02:09:00,88.575,88.58,88.545,88.57,36600000.0
2009-08-06 02:10:00,88.565,88.575,88.555,88.57,31000000.0
2009-08-06 02:11:00,88.575,88.58,88.57,88.58,54800000.0
2009-08-06 02:12:00,88.58,88.595,88.57,88.585,55200000.0
2009-08-06 02:13:00,88.59,88.605,88.58,88.595,54800000.0
2009-08-06 02:14:00,88.6,88.615,88.585,88.585,46200000.0
2009-08-06 02:15:00,88.585,88.6,88.585,88.6,69200000.0
2009-08-06 02:16:00,88.6,88.605,88.585,88.6,87600000.0
2009-08-06 02:17:00,88.605,88.64,88.6,88.63,110600000.0
2009-08-06 02:18:00,88.63,88.64,88.62,88.635,90000000.0
2009-08-06 02:19:00,88.635,88.635,88.605,88.615,104800000.0
2009-08-06 02:20:00,88.615,88.645,88.615,88.645,103800000.0
2009-08-06 02:21:00,88.64,88.645,88.615,88.62,66000000.0
2009-08-06 02:22:00,88.62,88.63,88.615,88.63,127600000.0
2009-08-06 02:23:00,88.63,88.65,88.63,88.645,90800000.0
2009-08-06 02:24:00,88.64,88.64,88.615,88.615,148400000.0
2009-08-06 02:25:00,88.615,88.635,88.615,88.635,38000000.0
2009-08-06 02:26:00,88.635,88.645,88.635,88.64,21400000.0
2009-08-06 02:27:00,88.64,88.645,88.64,88.645,9000000.0
2009-08-06 02:28:00,88.64,88.665,88.635,88.66,165200000.0
2009-08-06 02:29:00,88.66,88.665,88.645,88.65,159600000.0
2009-08-06 02:30:00,88.65,88.67,88.64,88.67,86800000.0
2009-08-06 02:31:00,88.66,88.71,88.66,88.7,167200000.0
2009-08-06 02:32:00,88.695,88.695,88.69,88.69,116000000.0
2009-08-06 02:33:00,88.69,88.69,88.69,88.69,124400000.0
2009-08-06 02:34:00,88.69,88.715,88.69,88.715,114400000.0
2009-08-06 02:35:00,88.715,88.745,88.685,88.69,132200000.0
2009-08-06 02:36:00,88.7,88.71,88.7,88.705,172000000.0
2009-08-06 02:37:00,88.7,88.705,88.665,88.675,102400000.0
2009-08-06 02:38:00,88.675,88.675,88.665,88.67,131200000.0
2009-08-06 02:39:00,88.67,88.69,88.66,88.67,136200000.0
2009-08-06 02:40:00,88.66,88.675,88.66,88.665,53400000.0
2009-08-06 02:41:00,88.665,88.67,88.66,88.665,58800000.0
2009-08-06 02:42:00,88.67,88.69,88.67,88.68,111000000.0
2009-08-06 02:43:00,88.68,88.685,88.675,88.675,26600000.0
2009-08-06 02:44:00,88.68,88.685,88.67,88.67,77400000.0
2009-08-06 02:45:00,88.665,88.665,88.64,88.64,75400000.0
2009-08-06 02:46:00,88.645,88.645,88.625,88.635,107600000.0
2009-08-06 02:47:00,88.635,88.655,88.635,88.655,92000000.0
2009-08-06 02:48:00,88.65,88.68,88.65,88.67,170000000.0
2009-08-06 02:49:00,88.67,88.705,88.67,88.695,214400000.0
2009-08-06 02:50:00,88.695,88.715,88.68,88.715,158000000.0
2009-08-06 02:51:00,88.715,88.73,88.71,88.715,147400000.0
2009-08-06 02:52:00,88.715,88.735,88.7,88.715,202200000.0
2009-08-06 02:53:00,88.72,88.755,88.72,88.755,232000000.0
2009-08-06 02:54:00,88.755,88.755,88.72,88.725,168600000.0
2009-08-06 02:55:00,88.72,88.725,88.69,88.71,308600000.0
2009-08-06 02:56:00,88.72,88.72,88.69,88.7,151800000.0
2009-08-06 02:57:00,88.695,88.7,88.675,88.685,247400000.0
2009-08-06 02:58:00,88.69,88.69,88.665,88.675,112200000.0
2009-08-06 02:59:00,88.675,88.69,88.655,88.69,370200000.0
2009-08-06 03:00:00,88.69,88.71,88.685,88.71,167000000.0
2009-08-06 03:01:00,88.705,88.725,88.7,88.715,89600000.0
2009-08-06 03:02:00,88.715,88.715,88.695,88.715,42800000.0
2009-08-06 03:03:00,88.715,88.73,88.715,88.73,34800000.0
2009-08-06 03:04:00,88.725,88.8,88.725,88.79,287200000.0
2009-08-06 03:05:00,88.795,88.83,88.77,88.815,529599997.0
2009-08-06 03:06:00,88.82,88.835,88.81,88.82,84400000.0
2009-08-06 03:07:00,88.825,88.9,88.82,88.865,264400000.0
2009-08-06 03:08:00,88.855,88.885,88.845,88.845,332400000.0
2009-08-06 03:09:00,88.84,88.85,88.82,88.825,139600000.0
2009-08-06 03:10:00,88.83,88.86,88.81,88.86,158400000.0
2009-08-06 03:11:00,88.86,88.87,88.81,88.82,173600000.0
2009-08-06 03:12:00,88.815,88.845,88.815,88.84,67800000.0
2009-08-06 03:13:00,88.845,88.86,88.835,88.84,208000000.0
2009-08-06 03:14:00,88.84,88.86,88.84,88.855,75000000.0
2009-08-06 03:15:00,88.85,88.87,88.85,88.855,105200000.0
2009-08-06 03:16:00,88.855,88.855,88.835,88.835,56600000.0
2009-08-06 03:17:00,88.835,88.855,88.83,88.835,66800000.0
2009-08-06 03:18:00,88.83,88.83,88.815,88.82,128600000.0
2009-08-06 03:19:00,88.825,88.83,88.82,88.83,50200000.0
2009-08-06 03:20:00,88.83,88.845,88.83,88.835,73400000.0
2009-08-06 03:21:00,88.84,88.865,88.83,88.85,155000000.0
2009-08-06 03:22:00,88.85,88.86,88.84,88.855,189600000.0
2009-08-06 03:23:00,88.855,88.88,88.855,88.865,69200000.0
2009-08-06 03:24:00,88.875,88.875,88.83,88.84,162200000.0
2009-08-06 03:25:00,88.84,88.84,88.825,88.83,136400000.0
2009-08-06 03:26:00,88.835,88.835,88.82,88.82,111800000.0
2009-08-06 03:27:00,88.82,88.83,88.82,88.83,34200000.0
2009-08-06 03:28:00,88.84,88.86,88.84,88.855,202200000.0
2009-08-06 03:29:00,88.85,88.88,88.845,88.86,269600000.0
2009-08-06 03:30:00,88.86,88.98,88.85,88.955,425600000.0
2009-08-06 03:31:00,88.955,88.98,88.93,88.965,312400000.0
2009-08-06 03:32:00,88.965,89.04,88.965,88.995,225800000.0
2009-08-06 03:33:00,88.99,89.01,88.975,89.005,414000000.0
2009-08-06 03:34:00,89.0,89.085,88.995,88.995,428199999.0
2009-08-06 03:35:00,89.0,89.015,88.98,89.015,451600000.0
2009-08-06 03:36:00,89.02,89.03,89.0,89.015,54000000.0
2009-08-06 03:37:00,89.02,89.035,89.0,89.015,262600000.0
2009-08-06 03:38:00,89.01,89.05,89.01,89.05,279200000.0
2009-08-06 03:39:00,89.05,89.095,89.05,89.06,545600000.0
2009-08-06 03:40:00,89.06,89.06,88.99,89.005,599400001.0
2009-08-06 03:41:00,89.015,89.015,88.96,88.965,371600001.0
2009-08-06 03:42:00,88.965,88.965,88.88,88.885,504000000.0
2009-08-06 03:43:00,88.885,88.895,88.86,88.875,505799999.0
2009-08-06 03:44:00,88.875,88.885,88.81,88.85,398600000.0
2009-08-06 03:45:00,88.84,88.86,88.815,88.82,463000000.0
2009-08-06 03:46:00,88.82,88.83,88.79,88.83,327400000.0
2009-08-06 03:47:00,88.835,88.855,88.82,88.845,276800000.0
2009-08-06 03:48:00,88.85,88.86,88.84,88.85,270600000.0
2009-08-06 03:49:00,88.855,88.855,88.8,88.8,133200000.0
2009-08-06 03:50:00,88.8,88.83,88.79,88.815,376400000.0
2009-08-06 03:51:00,88.815,88.87,88.805,88.86,231400000.0
2009-08-06 03:52:00,88.855,88.865,88.815,88.815,384200000.0
2009-08-06 03:53:00,88.81,88.82,88.8,88.815,229800001.0
2009-08-06 03:54:00,88.82,88.86,88.815,88.855,274800000.0
2009-08-06 03:55:00,88.86,88.905,88.855,88.885,179600000.0
2009-08-06 03:56:00,88.885,88.92,88.875,88.905,220400000.0
2009-08-06 03:57:00,88.91,88.91,88.86,88.875,251800000.0
2009-08-06 03:58:00,88.88,88.88,88.845,88.845,168400001.0
2009-08-06 03:59:00,88.845,88.86,88.83,88.835,256200000.0
2009-08-06 04:00:00,88.84,88.86,88.84,88.85,164200000.0
2009-08-06 04:01:00,88.85,88.87,88.85,88.855,121800000.0
2009-08-06 04:02:00,88.84,88.855,88.825,88.84,232200001.0
2009-08-06 04:03:00,88.84,88.845,88.82,88.825,167800000.0
2009-08-06 04:04:00,88.825,88.835,88.81,88.825,126800000.0
2009-08-06 04:05:00,88.83,88.84,88.795,88.805,132600000.0
2009-08-06 04:06:00,88.805,88.835,88.8,88.835,150200000.0
2009-08-06 04:07:00,88.84,88.87,88.835,88.865,249000000.0
2009-08-06 04:08:00,88.865,88.865,88.835,88.835,249400000.0
2009-08-06 04:09:00,88.84,88.85,88.83,88.84,373600000.0
2009-08-06 04:10:00,88.84,88.845,88.82,88.825,139000000.0
2009-08-06 04:11:00,88.82,88.83,88.81,88.815,110600000.0
2009-08-06 04:12:00,88.82,88.835,88.815,88.83,74600000.0
2009-08-06 04:13:00,88.825,88.825,88.815,88.82,141000000.0
2009-08-06 04:14:00,88.815,88.82,88.795,88.805,87800000.0
2009-08-06 04:15:00,88.81,88.83,88.805,88.825,31000000.0
2009-08-06 04:16:00,88.82,88.825,88.82,88.82,17400000.0
2009-08-06 04:17:00,88.815,88.82,88.805,88.815,65400000.0
2009-08-06 04:18:00,88.81,88.815,88.81,88.815,20400000.0
2009-08-06 04:19:00,88.825,88.825,88.815,88.815,71000000.0
2009-08-06 04:20:00,88.825,88.83,88.81,88.815,110600000.0
2009-08-06 04:21:00,88.825,88.825,88.77,88.775,443200001.0
2009-08-06 04:22:00,88.77,88.8,88.77,88.8,130200001.0
2009-08-06 04:23:00,88.805,88.815,88.78,88.78,345800000.0
2009-08-06 04:24:00,88.785,88.8,88.785,88.8,159200000.0
2009-08-06 04:25:00,88.8,88.82,88.8,88.81,218400000.0
2009-08-06 04:26:00,88.805,88.835,88.79,88.82,452000000.0
2009-08-06 04:27:00,88.82,88.82,88.8,88.82,63800000.0
2009-08-06 04:28:00,88.805,88.82,88.805,88.81,134800000.0
2009-08-06 04:29:00,88.788,88.788,88.782,88.782,244800002.0
2009-08-06 04:30:00,88.81,88.81,88.765,88.77,244800002.0
2009-08-06 04:31:00,88.77,88.78,88.755,88.77,440800000.0
2009-08-06 04:32:00,88.76,88.765,88.7,88.7,609799999.0
2009-08-06 04:33:00,88.7,88.7,88.64,88.64,406200002.0
2009-08-06 04:34:00,88.64,88.695,88.64,88.695,429600000.0
2009-08-06 04:35:00,88.695,88.705,88.675,88.69,228400000.0
2009-08-06 04:36:00,88.69,88.7,88.565,88.575,461600001.0
2009-08-06 04:37:00,88.565,88.615,88.555,88.615,358000000.0
2009-08-06 04:38:00,88.615,88.62,88.6,88.61,415000000.0
2009-08-06 04:39:00,88.61,88.62,88.61,88.61,414199992.0
2009-08-06 04:40:00,88.615,88.63,88.615,88.62,612400001.0
2009-08-06 04:41:00,88.62,88.63,88.6,88.63,326200002.0
2009-08-06 04:42:00,88.63,88.63,88.61,88.63,309000003.0
2009-08-06 04:43:00,88.63,88.63,88.605,88.605,339200000.0
2009-08-06 04:44:00,88.605,88.61,88.585,88.605,384600000.0
2009-08-06 04:45:00,88.605,88.61,88.59,88.59,211200000.0
2009-08-06 04:46:00,88.59,88.61,88.585,88.6,196800000.0
2009-08-06 04:47:00,88.6,88.61,88.57,88.575,257600001.0
2009-08-06 04:48:00,88.585,88.595,88.56,88.56,397000000.0
2009-08-06 04:49:00,88.56,88.57,88.545,88.55,198400000.0
2009-08-06 04:50:00,88.55,88.555,88.53,88.54,182200003.0
2009-08-06 04:51:00,88.54,88.565,88.54,88.555,330800004.0
2009-08-06 04:52:00,88.565,88.585,88.555,88.58,273600000.0
2009-08-06 04:53:00,88.58,88.62,88.58,88.615,333000001.0
2009-08-06 04:54:00,88.615,88.665,88.615,88.645,439000001.0
2009-08-06 04:55:00,88.645,88.665,88.635,88.645,274200001.0
2009-08-06 04:56:00,88.645,88.665,88.645,88.665,114200000.0
2009-08-06 04:57:00,88.66,88.675,88.655,88.67,251600000.0
2009-08-06 04:58:00,88.675,88.675,88.645,88.65,102800000.0
2009-08-06 04:59:00,88.65,88.66,88.62,88.62,221600000.0
2009-08-06 05:00:00,88.62,88.64,88.62,88.64,237400000.0
2009-08-06 05:01:00,88.64,88.645,88.635,88.64,84200000.0
2009-08-06 05:02:00,88.655,88.675,88.655,88.665,137000000.0
2009-08-06 05:03:00,88.67,88.67,88.595,88.595,267600000.0
2009-08-06 05:04:00,88.605,88.64,88.605,88.635,180999999.0
2009-08-06 05:05:00,88.635,88.635,88.59,88.61,562599999.0
2009-08-06 05:06:00,88.605,88.61,88.585,88.61,253000002.0
2009-08-06 05:07:00,88.61,88.62,88.61,88.62,53200000.0
2009-08-06 05:08:00,88.62,88.62,88.6,88.6,143600000.0
2009-08-06 05:09:00,88.6,88.605,88.585,88.59,319800000.0
2009-08-06 05:10:00,88.59,88.6,88.59,88.59,217000000.0
2009-08-06 05:11:00,88.585,88.6,88.585,88.6,90600000.0
2009-08-06 05:12:00,88.605,88.605,88.6,88.6,34800000.0
2009-08-06 05:13:00,88.6,88.605,88.6,88.605,24800000.0
2009-08-06 05:14:00,88.605,88.63,88.6,88.625,152200000.0
2009-08-06 05:15:00,88.63,88.645,88.625,88.625,106000000.0
2009-08-06 05:16:00,88.63,88.635,88.61,88.615,125200000.0
2009-08-06 05:17:00,88.61,88.625,88.61,88.615,242000000.0
2009-08-06 05:18:00,88.62,88.64,88.615,88.63,112200000.0
2009-08-06 05:19:00,88.625,88.635,88.595,88.61,254200000.0
2009-08-06 05:20:00,88.61,88.62,88.605,88.615,237600001.0
2009-08-06 05:21:00,88.615,88.63,88.615,88.63,52400001.0
2009-08-06 05:22:00,88.625,88.645,88.62,88.645,170200000.0
2009-08-06 05:23:00,88.64,88.645,88.64,88.645,2000000.0
2009-08-06 05:24:00,88.645,88.645,88.64,88.64,21200000.0
2009-08-06 05:25:00,88.64,88.64,88.64,88.64,9000000.0
2009-08-06 05:26:00,88.64,88.66,88.64,88.655,76600000.0
2009-08-06 05:27:00,88.66,88.675,88.655,88.675,120200000.0
2009-08-06 05:28:00,88.675,88.68,88.665,88.67,229400000.0
2009-08-06 05:29:00,88.67,88.675,88.67,88.67,46800000.0
2009-08-06 05:30:00,88.665,88.68,88.665,88.68,217400000.0
2009-08-06 05:31:00,88.68,88.69,88.665,88.67,311600000.0
2009-08-06 05:32:00,88.67,88.67,88.66,88.665,217000000.0
2009-08-06 05:33:00,88.67,88.685,88.67,88.685,128000000.0
2009-08-06 05:34:00,88.685,88.685,88.67,88.67,147400000.0
2009-08-06 05:35:00,88.67,88.69,88.67,88.67,223200000.0
2009-08-06 05:36:00,88.67,88.67,88.66,88.66,48600000.0
2009-08-06 05:37:00,88.66,88.68,88.66,88.66,64200000.0
2009-08-06 05:38:00,88.67,88.675,88.66,88.675,91600000.0
2009-08-06 05:39:00,88.68,88.68,88.68,88.68,6400000.0
2009-08-06 05:40:00,88.68,88.69,88.68,88.69,175800000.0
2009-08-06 05:41:00,88.68,88.69,88.68,88.69,140000000.0
2009-08-06 05:42:00,88.69,88.69,88.685,88.685,46800000.0
2009-08-06 05:43:00,88.69,88.7,88.69,88.7,24400000.0
2009-08-06 05:44:00,88.695,88.715,88.695,88.71,278000001.0
2009-08-06 05:45:00,88.71,88.72,88.7,88.705,350000002.0
2009-08-06 05:46:00,88.695,88.705,88.675,88.685,522400000.0
2009-08-06 05:47:00,88.685,88.69,88.685,88.685,162200000.0
2009-08-06 05:48:00,88.69,88.69,88.685,88.685,32400000.0
2009-08-06 05:49:00,88.68,88.68,88.645,88.65,378999998.0
2009-08-06 05:50:00,88.65,88.7,88.65,88.7,293400000.0
2009-08-06 05:51:00,88.695,88.725,88.69,88.71,298800003.0
2009-08-06 05:52:00,88.715,88.72,88.705,88.72,259999998.0
2009-08-06 05:53:00,88.71,88.72,88.705,88.71,520200001.0
2009-08-06 05:54:00,88.71,88.72,88.71,88.72,231800000.0
2009-08-06 05:55:00,88.715,88.725,88.69,88.71,371800000.0
2009-08-06 05:56:00,88.71,88.755,88.71,88.74,490400000.0
2009-08-06 05:57:00,88.73,88.74,88.73,88.74,396799996.0
2009-08-06 05:58:00,88.75,88.77,88.75,88.765,61800000.0
2009-08-06 05:59:00,88.77,88.77,88.72,88.73,597200002.0
2009-08-06 06:00:00,88.73,88.765,88.725,88.755,492600001.0
2009-08-06 06:01:00,88.76,88.76,88.745,88.755,254799997.0
2009-08-06 06:02:00,88.725,88.745,88.72,88.745,536400004.0
2009-08-06 06:03:00,88.74,88.745,88.72,88.725,317000001.0
2009-08-06 06:04:00,88.735,88.735,88.72,88.73,157000001.0
2009-08-06 06:05:00,88.735,88.735,88.715,88.725,100200000.0
2009-08-06 06:06:00,88.72,88.735,88.72,88.73,63600000.0
2009-08-06 06:07:00,88.73,88.735,88.725,88.73,123200001.0
2009-08-06 06:08:00,88.74,88.755,88.73,88.755,163000000.0
2009-08-06 06:09:00,88.735,88.74,88.735,88.74,39400000.0
2009-08-06 06:10:00,88.745,88.765,88.745,88.76,35000000.0
2009-08-06 06:11:00,88.76,88.775,88.75,88.755,108400000.0
2009-08-06 06:12:00,88.75,88.765,88.745,88.745,163800000.0
2009-08-06 06:13:00,88.755,88.755,88.72,88.73,77600000.0
2009-08-06 06:14:00,88.73,88.74,88.725,88.74,77400000.0
2009-08-06 06:15:00,88.74,88.75,88.74,88.75,105600000.0
2009-08-06 06:16:00,88.75,88.75,88.745,88.75,105600000.0
2009-08-06 06:17:00,88.75,88.75,88.72,88.73,185000000.0
2009-08-06 06:18:00,88.73,88.74,88.73,88.735,70400000.0
2009-08-06 06:19:00,88.735,88.74,88.72,88.72,79800000.0
2009-08-06 06:20:00,88.72,88.72,88.685,88.69,171000000.0
2009-08-06 06:21:00,88.7,88.725,88.7,88.715,215400000.0
2009-08-06 06:22:00,88.715,88.73,88.715,88.73,53400000.0
2009-08-06 06:23:00,88.725,88.735,88.725,88.725,45200000.0
2009-08-06 06:24:00,88.73,88.73,88.715,88.73,201200000.0
2009-08-06 06:25:00,88.72,88.735,88.715,88.725,198200001.0
2009-08-06 06:26:00,88.73,88.745,88.73,88.745,108400001.0
2009-08-06 06:27:00,88.74,88.755,88.74,88.75,248400000.0
2009-08-06 06:28:00,88.755,88.76,88.745,88.76,104800000.0
2009-08-06 06:29:00,88.765,88.77,88.76,88.765,38200001.0
2009-08-06 06:30:00,88.77,88.775,88.765,88.775,148000001.0
2009-08-06 06:31:00,88.78,88.78,88.765,88.78,183400000.0
2009-08-06 06:32:00,88.78,88.785,88.775,88.775,145400000.0
2009-08-06 06:33:00,88.78,88.79,88.775,88.79,41000000.0
2009-08-06 06:34:00,88.785,88.8,88.785,88.79,202000002.0
2009-08-06 06:35:00,88.79,88.795,88.785,88.795,136000000.0
2009-08-06 06:36:00,88.795,88.8,88.76,88.76,148000000.0
2009-08-06 06:37:00,88.76,88.76,88.76,88.76,12000000.0
2009-08-06 06:38:00,88.76,88.775,88.76,88.77,91400000.0
2009-08-06 06:39:00,88.76,88.78,88.76,88.77,149600000.0
2009-08-06 06:40:00,88.77,88.79,88.765,88.79,109400000.0
2009-08-06 06:41:00,88.79,88.795,88.79,88.795,71000000.0
2009-08-06 06:42:00,88.8,88.8,88.795,88.795,63000000.0
2009-08-06 06:43:00,88.795,88.795,88.775,88.785,184800000.0
2009-08-06 06:44:00,88.775,88.785,88.775,88.78,124400000.0
2009-08-06 06:45:00,88.78,88.785,88.77,88.77,194200000.0
2009-08-06 06:46:00,88.765,88.78,88.765,88.78,37800000.0
2009-08-06 06:47:00,88.79,88.79,88.78,88.79,32600000.0
2009-08-06 06:48:00,88.795,88.815,88.79,88.805,179000000.0
2009-08-06 06:49:00,88.8,88.82,88.8,88.815,291000000.0
2009-08-06 06:50:00,88.815,88.83,88.815,88.83,90400001.0
2009-08-06 06:51:00,88.83,88.835,88.815,88.835,164000000.0
2009-08-06 06:52:00,88.835,88.835,88.825,88.835,193400000.0
2009-08-06 06:53:00,88.83,88.835,88.825,88.835,175400000.0
2009-08-06 06:54:00,88.83,88.855,88.815,88.815,256000000.0
2009-08-06 06:55:00,88.82,88.835,88.81,88.83,311800001.0
2009-08-06 06:56:00,88.835,88.845,88.82,88.84,228800000.0
2009-08-06 06:57:00,88.84,88.855,88.815,88.825,364800001.0
2009-08-06 06:58:00,88.825,88.835,88.76,88.81,437200000.0
2009-08-06 06:59:00,88.81,88.82,88.8,88.81,530600001.0
2009-08-06 07:00:00,88.81,88.81,88.785,88.8,329400001.0
2009-08-06 07:01:00,88.8,88.81,88.78,88.79,306400002.0
2009-08-06 07:02:00,88.775,88.78,88.75,88.75,156200000.0
2009-08-06 07:03:00,88.76,88.77,88.75,88.755,318399999.0
2009-08-06 07:04:00,88.755,88.76,88.75,88.755,131400000.0
2009-08-06 07:05:00,88.755,88.76,88.755,88.76,71000000.0
2009-08-06 07:06:00,88.755,88.775,88.755,88.775,187200000.0
2009-08-06 07:07:00,88.775,88.78,88.765,88.775,289600004.0
2009-08-06 07:08:00,88.78,88.78,88.775,88.775,112000002.0
2009-08-06 07:09:00,88.785,88.795,88.785,88.795,153800002.0
2009-08-06 07:10:00,88.8,88.805,88.78,88.795,301199999.0
2009-08-06 07:11:00,88.785,88.825,88.785,88.8,240600000.0
2009-08-06 07:12:00,88.79,88.8,88.785,88.79,213400000.0
2009-08-06 07:13:00,88.795,88.795,88.785,88.785,48400000.0
2009-08-06 07:14:00,88.785,88.795,88.785,88.79,153400000.0
2009-08-06 07:15:00,88.79,88.805,88.78,88.805,218000001.0
2009-08-06 07:16:00,88.8,88.81,88.795,88.805,135000001.0
2009-08-06 07:17:00,88.805,88.81,88.79,88.79,224600000.0
2009-08-06 07:18:00,88.795,88.83,88.79,88.825,152200000.0
2009-08-06 07:19:00,88.83,88.855,88.83,88.85,59000000.0
2009-08-06 07:20:00,88.855,88.855,88.815,88.825,126000000.0
2009-08-06 07:21:00,88.825,88.83,88.82,88.825,13400000.0
2009-08-06 07:22:00,88.825,88.84,88.815,88.84,83400000.0
2009-08-06 07:23:00,88.835,88.84,88.825,88.825,21000000.0
2009-08-06 07:24:00,88.835,88.835,88.825,88.825,39800000.0
2009-08-06 07:25:00,88.82,88.825,88.82,88.825,47200000.0
2009-08-06 07:26:00,88.815,88.835,88.815,88.835,88600000.0
2009-08-06 07:27:00,88.83,88.84,88.825,88.84,119600000.0
2009-08-06 07:28:00,88.84,88.85,88.835,88.85,112400000.0
2009-08-06 07:29:00,88.85,88.86,88.845,88.85,153000000.0
2009-08-06 07:30:00,88.855,88.86,88.84,88.85,121800000.0
2009-08-06 07:31:00,88.838,88.842,88.837,88.838,146400000.0
2009-08-06 07:32:00,88.86,88.865,88.85,88.865,146400000.0
2009-08-06 07:33:00,88.86,88.88,88.855,88.87,41400000.0
2009-08-06 07:34:00,88.865,88.87,88.845,88.85,322800000.0
2009-08-06 07:35:00,88.85,88.85,88.85,88.85,44000000.0
2009-08-06 07:36:00,88.85,88.85,88.835,88.84,133600000.0
2009-08-06 07:37:00,88.84,88.845,88.84,88.84,114800000.0
2009-08-06 07:38:00,88.85,88.85,88.835,88.835,88400000.0
2009-08-06 07:39:00,88.84,88.84,88.815,88.825,66600000.0
2009-08-06 07:40:00,88.825,88.825,88.785,88.8,159400001.0
2009-08-06 07:41:00,88.8,88.81,88.8,88.81,13000000.0
2009-08-06 07:42:00,88.8,88.83,88.8,88.83,88000000.0
2009-08-06 07:43:00,88.825,88.84,88.785,88.795,124400000.0
2009-08-06 07:44:00,88.79,88.79,88.78,88.78,29400000.0
2009-08-06 07:45:00,88.78,88.79,88.78,88.79,223000000.0
2009-08-06 07:46:00,88.79,88.79,88.775,88.785,141000000.0
2009-08-06 07:47:00,88.78,88.785,88.775,88.775,16200000.0
2009-08-06 07:48:00,88.775,88.795,88.775,88.785,146600000.0
2009-08-06 07:49:00,88.785,88.785,88.78,88.785,45800000.0
2009-08-06 07:50:00,88.785,88.795,88.78,88.78,66200000.0
2009-08-06 07:51:00,88.78,88.78,88.755,88.765,74800000.0
2009-08-06 07:52:00,88.765,88.775,88.765,88.77,30600000.0
2009-08-06 07:53:00,88.765,88.78,88.76,88.78,366400000.0
2009-08-06 07:54:00,88.775,88.81,88.77,88.81,697000000.0
2009-08-06 07:55:00,88.81,88.835,88.795,88.835,395599999.0
2009-08-06 07:56:00,88.84,88.84,88.82,88.83,118000000.0
2009-08-06 07:57:00,88.825,88.865,88.82,88.855,303000002.0
2009-08-06 07:58:00,88.86,88.86,88.835,88.85,182400000.0
2009-08-06 07:59:00,88.845,88.855,88.82,88.835,315000003.0
2009-08-06 08:00:00,88.83,88.84,88.825,88.84,37200000.0
2009-08-06 08:01:00,88.84,88.86,88.83,88.835,142399999.0
2009-08-06 08:02:00,88.84,88.845,88.825,88.83,85200000.0
2009-08-06 08:03:00,88.83,88.84,88.8,88.84,302200000.0
2009-08-06 08:04:00,88.835,88.85,88.835,88.84,273799997.0
2009-08-06 08:05:00,88.84,88.86,88.83,88.84,363000000.0
2009-08-06 08:06:00,88.84,88.855,88.84,88.85,206199999.0
2009-08-06 08:07:00,88.855,88.855,88.79,88.84,485800000.0
2009-08-06 08:08:00,88.84,88.845,88.82,88.825,503600000.0
2009-08-06 08:09:00,88.82,88.84,88.82,88.835,519199998.0
2009-08-06 08:10:00,88.83,88.865,88.83,88.86,463399997.0
2009-08-06 08:11:00,88.865,88.865,88.85,88.85,164800000.0
2009-08-06 08:12:00,88.845,88.86,88.845,88.86,127800000.0
2009-08-06 08:13:00,88.855,88.875,88.855,88.87,192199999.0
2009-08-06 08:14:00,88.87,88.91,88.87,88.91,297000000.0
2009-08-06 08:15:00,88.915,88.95,88.895,88.905,633400001.0
2009-08-06 08:16:00,88.905,88.925,88.89,88.925,255600000.0
2009-08-06 08:17:00,88.925,88.94,88.9,88.905,212000000.0
2009-08-06 08:18:00,88.9,88.92,88.9,88.92,328800000.0
2009-08-06 08:19:00,88.92,88.93,88.92,88.93,179600000.0
2009-08-06 08:20:00,88.93,88.97,88.93,88.96,292000000.0
2009-08-06 08:21:00,88.96,88.97,88.96,88.96,377200000.0
2009-08-06 08:22:00,88.96,88.97,88.96,88.97,136800000.0
2009-08-06 08:23:00,88.97,88.97,88.96,88.97,314200000.0
2009-08-06 08:24:00,88.97,88.99,88.95,88.98,203400000.0
2009-08-06 08:25:00,88.98,88.99,88.98,88.99,219600000.0
2009-08-06 08:26:00,88.99,88.99,88.97,88.97,265200000.0
2009-08-06 08:27:00,88.97,88.99,88.96,88.98,528000000.0
2009-08-06 08:28:00,88.98,88.98,88.955,88.96,302200000.0
2009-08-06 08:29:00,88.955,88.965,88.89,88.905,662399995.0
2009-08-06 08:30:00,88.91,88.945,88.905,88.94,562599999.0
2009-08-06 08:31:00,88.94,88.95,88.92,88.93,380599997.0
2009-08-06 08:32:00,88.925,88.945,88.925,88.93,56400000.0
2009-08-06 08:33:00,88.93,88.94,88.92,88.935,465199997.0
2009-08-06 08:34:00,88.94,88.95,88.92,88.935,455199998.0
2009-08-06 08:35:00,88.94,88.94,88.84,88.845,427400000.0
2009-08-06 08:36:00,88.845,88.905,88.84,88.9,699599999.0
2009-08-06 08:37:00,88.9,88.915,88.9,88.9,222400000.0
2009-08-06 08:38:00,88.9,88.915,88.88,88.895,315000000.0
2009-08-06 08:39:00,88.9,88.92,88.89,88.9,329200000.0
2009-08-06 08:40:00,88.9,88.9,88.86,88.87,156200000.0
2009-08-06 08:41:00,88.875,88.88,88.865,88.88,443400000.0
2009-08-06 08:42:00,88.87,88.87,88.83,88.845,472600001.0
2009-08-06 08:43:00,88.84,88.84,88.825,88.83,105800000.0
2009-08-06 08:44:00,88.83,88.85,88.83,88.85,190799999.0
2009-08-06 08:45:00,88.845,88.875,88.845,88.86,59800000.0
2009-08-06 08:46:00,88.86,88.925,88.86,88.91,649399997.0
2009-08-06 08:47:00,88.91,88.915,88.87,88.885,285199999.0
2009-08-06 08:48:00,88.88,88.9,88.875,88.895,98400000.0
2009-08-06 08:49:00,88.89,88.905,88.89,88.9,179400000.0
2009-08-06 08:50:00,88.895,88.9,88.89,88.89,88800000.0
2009-08-06 08:51:00,88.89,88.9,88.89,88.9,91400000.0
2009-08-06 08:52:00,88.895,88.895,88.885,88.89,299600000.0
2009-08-06 08:53:00,88.89,88.905,88.89,88.895,427400000.0
2009-08-06 08:54:00,88.895,88.895,88.88,88.89,217200000.0
2009-08-06 08:55:00,88.88,88.9,88.875,88.875,694400000.0
2009-08-06 08:56:00,88.875,88.88,88.86,88.86,474199999.0
2009-08-06 08:57:00,88.86,88.87,88.835,88.835,385599998.0
2009-08-06 08:58:00,88.835,88.835,88.755,88.755,424000000.0
2009-08-06 08:59:00,88.76,88.805,88.735,88.805,465399999.0
2009-08-06 09:00:00,88.805,88.84,88.795,88.84,565000001.0
2009-08-06 09:01:00,88.85,88.85,88.815,88.825,238000000.0
2009-08-06 09:02:00,88.825,88.825,88.8,88.8,482600001.0
2009-08-06 09:03:00,88.8,88.805,88.78,88.785,448000003.0
2009-08-06 09:04:00,88.785,88.795,88.75,88.785,461800002.0
2009-08-06 09:05:00,88.785,88.805,88.78,88.79,277000002.0
2009-08-06 09:06:00,88.78,88.785,88.78,88.785,34600000.0
2009-08-06 09:07:00,88.785,88.8,88.785,88.785,99799999.0
2009-08-06 09:08:00,88.785,88.81,88.785,88.8,65600000.0
2009-08-06 09:09:00,88.81,88.815,88.79,88.805,372600001.0
2009-08-06 09:10:00,88.805,88.825,88.805,88.815,214399999.0
2009-08-06 09:11:00,88.82,88.82,88.81,88.81,388000003.0
2009-08-06 09:12:00,88.805,88.825,88.79,88.815,230000000.0
2009-08-06 09:13:00,88.815,88.825,88.805,88.81,94200000.0
2009-08-06 09:14:00,88.805,88.85,88.805,88.83,372200001.0
2009-08-06 09:15:00,88.83,88.885,88.82,88.885,284100001.0
2009-08-06 09:16:00,88.885,88.885,88.86,88.87,282200002.0
2009-08-06 09:17:00,88.87,88.915,88.87,88.905,766600007.0
2009-08-06 09:18:00,88.89,88.91,88.89,88.895,446000001.0
2009-08-06 09:19:00,88.895,88.92,88.885,88.92,782000006.0
2009-08-06 09:20:00,88.92,88.965,88.91,88.95,576800000.0
2009-08-06 09:21:00,88.955,88.955,88.885,88.89,533800003.0
2009-08-06 09:22:00,88.885,88.905,88.86,88.87,457800000.0
2009-08-06 09:23:00,88.87,88.88,88.86,88.875,351800003.0
2009-08-06 09:24:00,88.87,88.875,88.865,88.865,293800000.0
2009-08-06 09:25:00,88.87,88.9,88.855,88.88,596400003.0
2009-08-06 09:26:00,88.88,88.895,88.88,88.885,611400000.0
2009-08-06 09:27:00,88.88,88.89,88.875,88.885,343200001.0
2009-08-06 09:28:00,88.885,88.9,88.875,88.9,464200001.0
2009-08-06 09:29:00,88.9,88.92,88.895,88.92,689799996.0
2009-08-06 09:30:00,88.92,88.95,88.91,88.94,438000004.0
2009-08-06 09:31:00,88.945,88.99,88.945,88.955,736600003.0
2009-08-06 09:32:00,88.955,88.955,88.94,88.95,346600000.0
2009-08-06 09:33:00,88.945,88.985,88.93,88.98,545600001.0
2009-08-06 09:34:00,88.97,88.975,88.955,88.975,217300001.0
2009-08-06 09:35:00,88.975,89.005,88.95,89.005,491200003.0
2009-08-06 09:36:00,89.01,89.045,89.01,89.045,383200000.0
2009-08-06 09:37:00,89.04,89.09,89.04,89.085,388599997.0
2009-08-06 09:38:00,89.09,89.09,89.07,89.085,172600000.0
2009-08-06 09:39:00,89.09,89.105,89.075,89.085,125600000.0
2009-08-06 09:40:00,89.095,89.095,89.04,89.05,397800003.0
2009-08-06 09:41:00,89.045,89.075,89.045,89.065,450400002.0
2009-08-06 09:42:00,89.065,89.075,89.045,89.055,208200002.0
2009-08-06 09:43:00,89.06,89.07,89.05,89.055,275200000.0
2009-08-06 09:44:00,89.05,89.06,89.0,89.03,581199997.0
2009-08-06 09:45:00,89.035,89.04,89.03,89.04,191599999.0
2009-08-06 09:46:00,89.04,89.065,89.04,89.06,199400000.0
2009-08-06 09:47:00,89.07,89.085,89.06,89.08,105400000.0
2009-08-06 09:48:00,89.075,89.075,89.06,89.065,238200000.0
2009-08-06 09:49:00,89.06,89.06,89.04,89.06,201800000.0
2009-08-06 09:50:00,89.055,89.055,89.04,89.055,148400000.0
2009-08-06 09:51:00,89.06,89.1,89.06,89.1,254800002.0
2009-08-06 09:52:00,89.1,89.1,89.085,89.09,202800001.0
2009-08-06 09:53:00,89.095,89.1,89.09,89.095,156400001.0
2009-08-06 09:54:00,89.095,89.1,89.05,89.07,565600001.0
2009-08-06 09:55:00,89.065,89.07,88.99,89.02,543000006.0
2009-08-06 09:56:00,89.02,89.025,89.01,89.02,347400000.0
2009-08-06 09:57:00,89.02,89.03,89.02,89.025,380200002.0
2009-08-06 09:58:00,89.025,89.03,89.02,89.03,280200001.0
2009-08-06 09:59:00,89.03,89.04,89.01,89.02,938000006.0
2009-08-06 10:00:00,89.025,89.045,89.01,89.01,679800000.0
2009-08-06 10:01:00,89.01,89.04,88.99,88.995,908600000.0
2009-08-06 10:02:00,88.995,89.02,88.995,89.005,386200005.0
2009-08-06 10:03:00,89.005,89.025,89.005,89.015,244000000.0
2009-08-06 10:04:00,89.0,89.0,88.965,88.98,793800005.0
2009-08-06 10:05:00,88.98,89.015,88.97,89.005,297200002.0
2009-08-06 10:06:00,89.01,89.015,88.99,88.995,561800002.0
2009-08-06 10:07:00,89.0,89.035,89.0,89.035,502000005.0
2009-08-06 10:08:00,89.035,89.09,89.02,89.08,435200000.0
2009-08-06 10:09:00,89.07,89.09,89.01,89.025,320600000.0
2009-08-06 10:10:00,89.025,89.07,89.02,89.065,272200002.0
2009-08-06 10:11:00,89.07,89.095,89.06,89.06,284800000.0
2009-08-06 10:12:00,89.06,89.08,89.05,89.06,414800005.0
2009-08-06 10:13:00,89.06,89.085,89.05,89.085,303800000.0
2009-08-06 10:14:00,89.08,89.1,89.06,89.1,828000003.0
2009-08-06 10:15:00,89.1,89.11,89.085,89.105,712399997.0
2009-08-06 10:16:00,89.11,89.175,89.105,89.125,594800001.0
2009-08-06 10:17:00,89.125,89.14,89.115,89.125,156800000.0
2009-08-06 10:18:00,89.13,89.195,89.13,89.155,806000005.0
2009-08-06 10:19:00,89.15,89.16,89.145,89.15,171600000.0
2009-08-06 10:20:00,89.155,89.17,89.145,89.155,327800002.0
2009-08-06 10:21:00,89.165,89.19,89.155,89.17,320400000.0
2009-08-06 10:22:00,89.17,89.215,89.16,89.175,378000000.0
2009-08-06 10:23:00,89.18,89.19,89.155,89.165,204200000.0
2009-08-06 10:24:00,89.165,89.205,89.165,89.185,552600006.0
2009-08-06 10:25:00,89.185,89.185,89.125,89.13,578800001.0
2009-08-06 10:26:00,89.13,89.135,89.08,89.08,681600000.0
2009-08-06 10:27:00,89.08,89.125,89.075,89.085,560400000.0
2009-08-06 10:28:00,89.085,89.1,89.06,89.075,550000004.0
2009-08-06 10:29:00,89.07,89.095,89.06,89.095,647400003.0
2009-08-06 10:30:00,89.09,89.11,89.09,89.11,912800004.0
2009-08-06 10:31:00,89.11,89.15,89.105,89.135,683400001.0
2009-08-06 10:32:00,89.135,89.165,89.13,89.13,652200002.0
2009-08-06 10:33:00,89.125,89.13,89.085,89.09,312200001.0
2009-08-06 10:34:00,89.09,89.105,89.07,89.1,791600005.0
2009-08-06 10:35:00,89.1,89.105,89.045,89.1,752800000.0
2009-08-06 10:36:00,89.1,89.11,89.07,89.095,383200001.0
2009-08-06 10:37:00,89.09,89.115,89.08,89.11,461000002.0
2009-08-06 10:38:00,89.105,89.125,89.09,89.105,535800005.0
2009-08-06 10:39:00,89.105,89.105,89.03,89.06,335599999.0
2009-08-06 10:40:00,89.06,89.06,89.04,89.05,287800001.0
2009-08-06 10:41:00,89.055,89.11,89.055,89.095,467800003.0
2009-08-06 10:42:00,89.1,89.105,89.075,89.09,398200000.0
2009-08-06 10:43:00,89.1,89.1,89.075,89.085,103400000.0
2009-08-06 10:44:00,89.09,89.09,89.06,89.08,199600000.0
2009-08-06 10:45:00,89.095,89.095,89.025,89.025,569100003.0
2009-08-06 10:46:00,89.05,89.05,89.025,89.04,1091400004.0
2009-08-06 10:47:00,89.04,89.045,89.02,89.03,283400000.0
2009-08-06 10:48:00,89.03,89.04,89.0,89.0,259400000.0
2009-08-06 10:49:00,89.0,89.0,88.92,88.95,420200000.0
2009-08-06 10:50:00,88.96,88.965,88.905,88.935,295500000.0
2009-08-06 10:51:00,88.94,88.97,88.925,88.955,259400002.0
2009-08-06 10:52:00,88.95,88.97,88.935,88.96,154600001.0
2009-08-06 10:53:00,88.965,88.965,88.935,88.94,288400001.0
2009-08-06 10:54:00,88.94,88.955,88.94,88.95,177200000.0
2009-08-06 10:55:00,88.95,88.965,88.945,88.96,230200000.0
2009-08-06 10:56:00,88.96,88.96,88.915,88.925,220400000.0
2009-08-06 10:57:00,88.93,88.96,88.925,88.96,215000000.0
2009-08-06 10:58:00,88.955,88.97,88.94,88.94,338600001.0
2009-08-06 10:59:00,88.94,88.95,88.935,88.945,143800000.0
2009-08-06 11:00:00,88.945,88.95,88.925,88.935,271599999.0
2009-08-06 11:01:00,88.94,88.99,88.94,88.985,229200000.0
2009-08-06 11:02:00,88.98,89.005,88.98,88.99,241200002.0
2009-08-06 11:03:00,88.99,89.015,88.97,88.97,210200000.0
2009-08-06 11:04:00,88.98,88.98,88.96,88.975,251700000.0
2009-08-06 11:05:00,88.975,88.98,88.955,88.96,318800002.0
2009-08-06 11:06:00,88.96,88.98,88.95,88.96,142800000.0
2009-08-06 11:07:00,88.975,88.975,88.94,88.95,275500002.0
2009-08-06 11:08:00,88.95,88.96,88.945,88.945,163600001.0
2009-08-06 11:09:00,88.95,88.955,88.94,88.94,74800000.0
2009-08-06 11:10:00,88.94,88.945,88.925,88.93,157400000.0
2009-08-06 11:11:00,88.935,88.945,88.92,88.92,81600000.0
2009-08-06 11:12:00,88.915,88.92,88.895,88.91,100300000.0
2009-08-06 11:13:00,88.905,88.915,88.89,88.915,277200000.0
2009-08-06 11:14:00,88.915,88.935,88.915,88.935,313600002.0
2009-08-06 11:15:00,88.935,88.94,88.93,88.93,171800000.0
2009-08-06 11:16:00,88.93,88.94,88.92,88.94,267000001.0
2009-08-06 11:17:00,88.935,88.975,88.925,88.935,304200000.0
2009-08-06 11:18:00,88.935,88.96,88.935,88.96,441400003.0
2009-08-06 11:19:00,88.96,88.96,88.945,88.945,392800000.0
2009-08-06 11:20:00,88.94,88.95,88.94,88.95,132000000.0
2009-08-06 11:21:00,88.955,88.955,88.92,88.93,227600001.0
2009-08-06 11:22:00,88.93,88.945,88.92,88.93,445399999.0
2009-08-06 11:23:00,88.93,88.955,88.93,88.955,470600000.0
2009-08-06 11:24:00,88.965,88.965,88.95,88.965,276400000.0
2009-08-06 11:25:00,88.965,88.99,88.955,88.96,222200002.0
2009-08-06 11:26:00,88.955,88.955,88.935,88.94,255200000.0
2009-08-06 11:27:00,88.94,88.965,88.935,88.955,124999999.0
2009-08-06 11:28:00,88.95,88.95,88.94,88.945,53400000.0
2009-08-06 11:29:00,88.945,88.945,88.905,88.92,208000001.0
2009-08-06 11:30:00,88.92,88.94,88.915,88.93,214800000.0
2009-08-06 11:31:00,88.925,88.945,88.925,88.945,134400000.0
2009-08-06 11:32:00,88.945,88.95,88.925,88.925,136400000.0
2009-08-06 11:33:00,88.925,88.935,88.905,88.925,137600000.0
2009-08-06 11:34:00,88.925,88.935,88.91,88.93,115200000.0
2009-08-06 11:35:00,88.92,88.92,88.87,88.88,225600000.0
2009-08-06 11:36:00,88.88,88.885,88.875,88.88,104600000.0
2009-08-06 11:37:00,88.88,88.905,88.865,88.9,128600000.0
2009-08-06 11:38:00,88.905,88.92,88.89,88.915,352600000.0
2009-08-06 11:39:00,88.915,88.925,88.91,88.91,208200000.0
2009-08-06 11:40:00,88.91,88.94,88.89,88.93,416800002.0
2009-08-06 11:41:00,88.925,88.93,88.9,88.9,231200000.0
2009-08-06 11:42:00,88.9,88.91,88.9,88.91,103800000.0
2009-08-06 11:43:00,88.91,88.91,88.9,88.9,274800000.0
2009-08-06 11:44:00,88.905,88.905,88.9,88.9,158800000.0
2009-08-06 11:45:00,88.9,88.905,88.86,88.87,457400001.0
2009-08-06 11:46:00,88.87,88.87,88.86,88.865,172400000.0
2009-08-06 11:47:00,88.87,88.9,88.87,88.88,282000002.0
2009-08-06 11:48:00,88.88,88.89,88.865,88.89,220800000.0
2009-08-06 11:49:00,88.89,88.905,88.89,88.89,131800000.0
2009-08-06 11:50:00,88.885,88.895,88.885,88.895,143000000.0
2009-08-06 11:51:00,88.89,88.9,88.885,88.895,123000000.0
2009-08-06 11:52:00,88.88,88.89,88.845,88.845,126400000.0
2009-08-06 11:53:00,88.845,88.875,88.845,88.875,500600000.0
2009-08-06 11:54:00,88.87,88.9,88.87,88.885,267800000.0
2009-08-06 11:55:00,88.885,88.905,88.885,88.895,148800000.0
2009-08-06 11:56:00,88.895,88.9,88.87,88.88,91000000.0
2009-08-06 11:57:00,88.87,88.87,88.87,88.87,34200001.0
2009-08-06 11:58:00,88.87,88.875,88.855,88.855,178000000.0
2009-08-06 11:59:00,88.85,88.85,88.835,88.845,148600000.0
2009-08-06 12:00:00,88.85,88.92,88.85,88.9,833200003.0
2009-08-06 12:01:00,88.9,88.9,88.845,88.86,468600000.0
2009-08-06 12:02:00,88.86,88.89,88.86,88.89,491599998.0
2009-08-06 12:03:00,88.89,88.89,88.87,88.88,174600000.0
2009-08-06 12:04:00,88.88,88.885,88.845,88.85,271399999.0
2009-08-06 12:05:00,88.86,88.86,88.82,88.85,568400002.0
2009-08-06 12:06:00,88.855,88.86,88.82,88.825,190000001.0
2009-08-06 12:07:00,88.82,88.865,88.82,88.865,370200002.0
2009-08-06 12:08:00,88.875,88.88,88.86,88.88,360200002.0
2009-08-06 12:09:00,88.88,88.9,88.875,88.885,265200001.0
2009-08-06 12:10:00,88.885,88.895,88.875,88.89,71800000.0
2009-08-06 12:11:00,88.89,88.91,88.89,88.89,71000000.0
2009-08-06 12:12:00,88.89,88.92,88.87,88.87,341000001.0
2009-08-06 12:13:00,88.87,88.88,88.835,88.855,482600004.0
2009-08-06 12:14:00,88.845,88.845,88.8,88.83,537000002.0
2009-08-06 12:15:00,88.83,88.855,88.82,88.825,473000001.0
2009-08-06 12:16:00,88.825,88.825,88.81,88.815,356400002.0
2009-08-06 12:17:00,88.815,88.82,88.8,88.8,307400000.0
2009-08-06 12:18:00,88.8,88.81,88.79,88.8,501600006.0
2009-08-06 12:19:00,88.8,88.81,88.78,88.8,366400000.0
2009-08-06 12:20:00,88.8,88.835,88.8,88.83,675200010.0
2009-08-06 12:21:00,88.83,88.895,88.825,88.88,466400002.0
2009-08-06 12:22:00,88.88,88.88,88.865,88.865,286800004.0
2009-08-06 12:23:00,88.865,88.91,88.86,88.875,595200000.0
2009-08-06 12:24:00,88.88,88.9,88.85,88.86,415599997.0
2009-08-06 12:25:00,88.86,88.88,88.86,88.88,438600008.0
2009-08-06 12:26:00,88.88,88.985,88.88,88.975,392600000.0
2009-08-06 12:27:00,88.98,89.025,88.98,89.005,1032200005.0
2009-08-06 12:28:00,89.0,89.03,89.0,89.02,420099997.0
2009-08-06 12:29:00,89.005,89.095,89.005,89.07,592300002.0
2009-08-06 12:30:00,89.08,89.09,89.055,89.085,369400000.0
2009-08-06 12:31:00,89.08,89.115,89.04,89.075,563800003.0
2009-08-06 12:32:00,89.075,89.095,89.035,89.06,827200006.0
2009-08-06 12:33:00,89.06,89.075,89.04,89.055,478600007.0
2009-08-06 12:34:00,89.055,89.075,89.035,89.07,318200000.0
2009-08-06 12:35:00,89.085,89.095,89.065,89.07,358400001.0
2009-08-06 12:36:00,89.07,89.07,89.035,89.04,512000001.0
2009-08-06 12:37:00,89.035,89.06,89.03,89.03,632200000.0
2009-08-06 12:38:00,89.03,89.06,89.02,89.045,522599999.0
2009-08-06 12:39:00,89.05,89.06,89.01,89.01,516400000.0
2009-08-06 12:40:00,89.005,89.02,88.99,88.99,492000001.0
2009-08-06 12:41:00,88.99,89.035,88.99,89.03,368800000.0
2009-08-06 12:42:00,89.03,89.03,89.025,89.03,85800000.0
2009-08-06 12:43:00,89.035,89.09,89.035,89.09,517799996.0
2009-08-06 12:44:00,89.09,89.1,89.075,89.09,425200002.0
2009-08-06 12:45:00,89.085,89.09,89.07,89.07,225599999.0
2009-08-06 12:46:00,89.07,89.08,89.065,89.08,474400000.0
2009-08-06 12:47:00,89.08,89.085,89.08,89.08,203800000.0
2009-08-06 12:48:00,89.08,89.08,89.055,89.06,243800000.0
2009-08-06 12:49:00,89.06,89.07,89.02,89.02,468600000.0
2009-08-06 12:50:00,89.02,89.04,89.0,89.01,659600000.0
2009-08-06 12:51:00,89.01,89.015,88.99,88.995,240200000.0
2009-08-06 12:52:00,89.0,89.01,88.99,89.0,199199999.0
2009-08-06 12:53:00,89.0,89.005,88.985,88.99,288000000.0
2009-08-06 12:54:00,88.99,89.055,88.99,89.055,117200000.0
2009-08-06 12:55:00,89.055,89.055,89.03,89.035,269800000.0
2009-08-06 12:56:00,89.035,89.04,89.015,89.04,124800000.0
2009-08-06 12:57:00,89.04,89.045,89.015,89.035,337000000.0
2009-08-06 12:58:00,89.03,89.045,88.995,89.045,244600000.0
2009-08-06 12:59:00,89.045,89.055,89.01,89.035,188300000.0
2009-08-06 13:00:00,89.045,89.05,88.91,88.92,781800002.0
2009-08-06 13:01:00,88.92,88.98,88.915,88.98,358000000.0
2009-08-06 13:02:00,88.98,89.015,88.945,88.945,721500006.0
2009-08-06 13:03:00,88.92,88.92,88.875,88.9,614100002.0
2009-08-06 13:04:00,88.895,88.985,88.895,88.945,391400001.0
2009-08-06 13:05:00,88.955,88.99,88.865,88.87,519000000.0
2009-08-06 13:06:00,88.87,88.905,88.82,88.83,748600004.0
2009-08-06 13:07:00,88.83,88.84,88.8,88.81,669800002.0
2009-08-06 13:08:00,88.81,88.85,88.805,88.85,224800000.0
2009-08-06 13:09:00,88.84,88.855,88.835,88.835,108500000.0
2009-08-06 13:10:00,88.85,88.86,88.805,88.81,413000000.0
2009-08-06 13:11:00,88.81,88.825,88.79,88.815,193000000.0
2009-08-06 13:12:00,88.82,88.82,88.785,88.79,434400002.0
2009-08-06 13:13:00,88.79,88.8,88.77,88.8,670600002.0
2009-08-06 13:14:00,88.8,88.955,88.8,88.955,784200004.0
2009-08-06 13:15:00,88.96,88.96,88.88,88.93,653600000.0
2009-08-06 13:16:00,88.93,88.93,88.9,88.915,472600000.0
2009-08-06 13:17:00,88.92,88.92,88.845,88.865,692800002.0
2009-08-06 13:18:00,88.85,88.875,88.84,88.85,574999999.0
2009-08-06 13:19:00,88.855,88.895,88.855,88.895,387600002.0
2009-08-06 13:20:00,88.89,88.895,88.87,88.87,266800000.0
2009-08-06 13:21:00,88.86,88.86,88.84,88.855,331400002.0
2009-08-06 13:22:00,88.855,88.935,88.855,88.93,555600001.0
2009-08-06 13:23:00,88.93,88.93,88.89,88.9,290600001.0
2009-08-06 13:24:00,88.9,88.915,88.895,88.91,564800001.0
2009-08-06 13:25:00,88.91,88.91,88.89,88.9,488600001.0
2009-08-06 13:26:00,88.905,88.915,88.905,88.905,420400002.0
2009-08-06 13:27:00,88.905,88.905,88.89,88.9,627600001.0
2009-08-06 13:28:00,88.9,88.935,88.895,88.93,675400001.0
2009-08-06 13:29:00,88.93,88.965,88.91,88.945,336600000.0
2009-08-06 13:30:00,88.94,88.95,88.91,88.91,564600000.0
2009-08-06 13:31:00,88.9,88.96,88.89,88.945,977600004.0
2009-08-06 13:32:00,88.945,88.95,88.92,88.925,646400005.0
2009-08-06 13:33:00,88.925,88.945,88.905,88.94,624000008.0
2009-08-06 13:34:00,88.94,88.94,88.91,88.91,476200001.0
2009-08-06 13:35:00,88.91,88.93,88.89,88.89,592800007.0
2009-08-06 13:36:00,88.895,88.92,88.89,88.92,478200001.0
2009-08-06 13:37:00,88.915,88.96,88.915,88.96,541800008.0
2009-08-06 13:38:00,88.95,88.955,88.925,88.93,543000002.0
2009-08-06 13:39:00,88.93,88.985,88.92,88.98,897600000.0
2009-08-06 13:40:00,88.98,88.985,88.95,88.975,862000012.0
2009-08-06 13:41:00,88.98,89.075,88.98,89.075,887400007.0
2009-08-06 13:42:00,89.075,89.09,89.025,89.025,788200002.0
2009-08-06 13:43:00,89.03,89.03,89.015,89.03,522400001.0
2009-08-06 13:44:00,89.03,89.055,89.01,89.01,1129600000.0
2009-08-06 13:45:00,89.01,89.05,89.01,89.035,582600007.0
2009-08-06 13:46:00,89.035,89.04,89.005,89.025,557200003.0
2009-08-06 13:47:00,89.025,89.07,89.025,89.065,228200000.0
2009-08-06 13:48:00,89.065,89.07,89.04,89.045,381800002.0
2009-08-06 13:49:00,89.045,89.06,89.04,89.05,236000002.0
2009-08-06 13:50:00,89.05,89.06,89.015,89.03,396000001.0
2009-08-06 13:51:00,89.025,89.05,89.015,89.04,497400006.0
2009-08-06 13:52:00,89.04,89.055,89.015,89.05,402200003.0
2009-08-06 13:53:00,89.055,89.06,89.055,89.055,55000000.0
2009-08-06 13:54:00,89.045,89.065,89.025,89.045,606400001.0
2009-08-06 13:55:00,89.045,89.065,89.035,89.055,195700000.0
2009-08-06 13:56:00,89.07,89.07,89.035,89.05,186800000.0
2009-08-06 13:57:00,89.05,89.135,89.05,89.115,681599999.0
2009-08-06 13:58:00,89.12,89.155,89.11,89.135,380800001.0
2009-08-06 13:59:00,89.13,89.13,89.1,89.115,671200003.0
2009-08-06 14:00:00,89.115,89.12,89.085,89.085,310000003.0
2009-08-06 14:01:00,89.085,89.09,89.08,89.08,345000003.0
2009-08-06 14:02:00,89.08,89.1,89.06,89.06,382600003.0
2009-08-06 14:03:00,89.06,89.07,89.02,89.025,571999999.0
2009-08-06 14:04:00,89.02,89.035,88.99,89.02,628999999.0
2009-08-06 14:05:00,89.015,89.04,89.015,89.04,282600000.0
2009-08-06 14:06:00,89.045,89.05,89.04,89.045,165400000.0
2009-08-06 14:07:00,89.04,89.055,89.03,89.035,415800002.0
2009-08-06 14:08:00,89.025,89.05,89.02,89.05,242000001.0
2009-08-06 14:09:00,89.04,89.06,89.03,89.03,158600002.0
2009-08-06 14:10:00,89.03,89.055,89.03,89.05,987400000.0
2009-08-06 14:11:00,89.04,89.08,89.04,89.075,685200009.0
2009-08-06 14:12:00,89.075,89.095,89.065,89.08,361800002.0
2009-08-06 14:13:00,89.085,89.125,89.085,89.105,290199997.0
2009-08-06 14:14:00,89.105,89.11,89.03,89.045,677199999.0
2009-08-06 14:15:00,89.05,89.105,89.04,89.09,558200006.0
2009-08-06 14:16:00,89.095,89.11,89.06,89.07,285999996.0
2009-08-06 14:17:00,89.065,89.07,89.04,89.045,472600004.0
2009-08-06 14:18:00,89.05,89.095,89.045,89.09,405800002.0
2009-08-06 14:19:00,89.095,89.11,89.08,89.11,272200004.0
2009-08-06 14:20:00,89.11,89.12,89.085,89.1,569800005.0
2009-08-06 14:21:00,89.1,89.1,89.055,89.08,1017600012.0
2009-08-06 14:22:00,89.08,89.1,89.055,89.1,808800003.0
2009-08-06 14:23:00,89.095,89.115,89.09,89.1,430200008.0
2009-08-06 14:24:00,89.1,89.125,89.1,89.12,399800003.0
2009-08-06 14:25:00,89.125,89.145,89.115,89.115,222400000.0
2009-08-06 14:26:00,89.115,89.145,89.115,89.12,265600000.0
2009-08-06 14:27:00,89.125,89.13,89.075,89.105,815800004.0
2009-08-06 14:28:00,89.105,89.125,89.095,89.105,186200000.0
2009-08-06 14:29:00,89.105,89.145,89.095,89.1,509599998.0
2009-08-06 14:30:00,89.1,89.295,89.1,89.195,1074399996.0
2009-08-06 14:31:00,89.195,89.26,89.185,89.26,1324800011.0
2009-08-06 14:32:00,89.25,89.29,89.245,89.28,740799998.0
2009-08-06 14:33:00,89.27,89.275,89.24,89.275,526000003.0
2009-08-06 14:34:00,89.26,89.29,89.255,89.29,288999998.0
2009-08-06 14:35:00,89.285,89.36,89.265,89.36,638199999.0
2009-08-06 14:36:00,89.36,89.415,89.36,89.395,850700001.0
2009-08-06 14:37:00,89.395,89.435,89.375,89.42,534199998.0
2009-08-06 14:38:00,89.42,89.45,89.4,89.4,792399998.0
2009-08-06 14:39:00,89.4,89.45,89.39,89.45,687400000.0
2009-08-06 14:40:00,89.445,89.485,89.43,89.475,787200000.0
2009-08-06 14:41:00,89.48,89.575,89.475,89.545,1140399997.0
2009-08-06 14:42:00,89.545,89.6,89.54,89.6,512100000.0
2009-08-06 14:43:00,89.59,89.63,89.555,89.555,465100001.0
2009-08-06 14:44:00,89.565,89.565,89.42,89.425,890800005.0
2009-08-06 14:45:00,89.42,89.5,89.415,89.5,1039800002.0
2009-08-06 14:46:00,89.5,89.56,89.5,89.53,501999998.0
2009-08-06 14:47:00,89.54,89.55,89.485,89.505,596000002.0
2009-08-06 14:48:00,89.505,89.505,89.43,89.43,328000001.0
2009-08-06 14:49:00,89.435,89.5,89.435,89.465,712199998.0
2009-08-06 14:50:00,89.465,89.505,89.435,89.46,721000003.0
2009-08-06 14:51:00,89.455,89.47,89.435,89.46,819200004.0
2009-08-06 14:52:00,89.47,89.48,89.435,89.44,762600005.0
2009-08-06 14:53:00,89.43,89.435,89.395,89.415,470400002.0
2009-08-06 14:54:00,89.41,89.41,89.325,89.325,423000004.0
2009-08-06 14:55:00,89.325,89.395,89.295,89.38,431200002.0
2009-08-06 14:56:00,89.38,89.385,89.34,89.36,380600001.0
2009-08-06 14:57:00,89.36,89.415,89.35,89.375,698400007.0
2009-08-06 14:58:00,89.375,89.375,89.34,89.345,307000001.0
2009-08-06 14:59:00,89.35,89.4,89.32,89.38,425200003.0
2009-08-06 15:00:00,89.38,89.42,89.375,89.395,430000002.0
2009-08-06 15:01:00,89.4,89.46,89.39,89.445,734999996.0
2009-08-06 15:02:00,89.445,89.45,89.405,89.42,529200000.0
2009-08-06 15:03:00,89.42,89.44,89.415,89.425,200400003.0
2009-08-06 15:04:00,89.425,89.425,89.365,89.365,211000003.0
2009-08-06 15:05:00,89.375,89.43,89.36,89.425,396600001.0
2009-08-06 15:06:00,89.425,89.425,89.375,89.395,560199999.0
2009-08-06 15:07:00,89.395,89.445,89.38,89.445,407000000.0
2009-08-06 15:08:00,89.445,89.455,89.42,89.44,822799996.0
2009-08-06 15:09:00,89.44,89.47,89.36,89.36,453600000.0
2009-08-06 15:10:00,89.35,89.445,89.35,89.435,1168400004.0
2009-08-06 15:11:00,89.435,89.455,89.42,89.425,1133599995.0
2009-08-06 15:12:00,89.425,89.435,89.42,89.425,445199998.0
2009-08-06 15:13:00,89.42,89.42,89.365,89.375,827800001.0
2009-08-06 15:14:00,89.38,89.395,89.345,89.375,463400005.0
2009-08-06 15:15:00,89.37,89.395,89.37,89.375,501200005.0
2009-08-06 15:16:00,89.375,89.38,89.355,89.37,380200003.0
2009-08-06 15:17:00,89.365,89.38,89.355,89.355,321199998.0
2009-08-06 15:18:00,89.36,89.36,89.3,89.305,638800009.0
2009-08-06 15:19:00,89.3,89.3,89.25,89.275,776199997.0
2009-08-06 15:20:00,89.275,89.275,89.2,89.245,259000001.0
2009-08-06 15:21:00,89.245,89.285,89.235,89.285,198200000.0
2009-08-06 15:22:00,89.285,89.325,89.275,89.325,277600000.0
2009-08-06 15:23:00,89.325,89.345,89.325,89.345,159800000.0
2009-08-06 15:24:00,89.345,89.345,89.275,89.305,1070799990.0
2009-08-06 15:25:00,89.305,89.31,89.28,89.28,616200001.0
2009-08-06 15:26:00,89.28,89.295,89.26,89.26,406200002.0
2009-08-06 15:27:00,89.27,89.29,89.245,89.255,647599998.0
2009-08-06 15:28:00,89.255,89.275,89.225,89.27,521200005.0
2009-08-06 15:29:00,89.27,89.305,89.27,89.28,544600001.0
2009-08-06 15:30:00,89.28,89.32,89.255,89.255,907000006.0
2009-08-06 15:31:00,89.25,89.29,89.24,89.26,870799999.0
2009-08-06 15:32:00,89.26,89.295,89.24,89.285,708000002.0
2009-08-06 15:33:00,89.295,89.36,89.295,89.33,852999997.0
2009-08-06 15:34:00,89.335,89.34,89.255,89.28,456600001.0
2009-08-06 15:35:00,89.285,89.33,89.285,89.315,775600002.0
2009-08-06 15:36:00,89.315,89.335,89.24,89.255,555400001.0
2009-08-06 15:37:00,89.255,89.255,89.175,89.2,875200003.0
2009-08-06 15:38:00,89.195,89.235,89.175,89.22,671200003.0
2009-08-06 15:39:00,89.22,89.285,89.22,89.285,808200010.0
2009-08-06 15:40:00,89.305,89.345,89.27,89.32,524600004.0
2009-08-06 15:41:00,89.32,89.33,89.275,89.285,297200001.0
2009-08-06 15:42:00,89.285,89.3,89.235,89.24,443800000.0
2009-08-06 15:43:00,89.245,89.255,89.22,89.235,221600000.0
2009-08-06 15:44:00,89.235,89.24,89.21,89.23,261400001.0
2009-08-06 15:45:00,89.23,89.23,89.175,89.195,468800001.0
2009-08-06 15:46:00,89.19,89.23,89.165,89.22,542800000.0
2009-08-06 15:47:00,89.22,89.245,89.19,89.19,401999998.0
2009-08-06 15:48:00,89.19,89.2,89.1,89.11,558600004.0
2009-08-06 15:49:00,89.11,89.13,89.08,89.09,537400001.0
2009-08-06 15:50:00,89.08,89.09,89.0,89.055,331800001.0
2009-08-06 15:51:00,89.055,89.105,89.045,89.085,686199998.0
2009-08-06 15:52:00,89.09,89.13,89.03,89.12,638000000.0
2009-08-06 15:53:00,89.12,89.18,89.12,89.155,413800004.0
2009-08-06 15:54:00,89.145,89.17,89.025,89.03,197800000.0
2009-08-06 15:55:00,89.03,89.04,88.955,88.955,305800000.0
2009-08-06 15:56:00,88.94,88.95,88.905,88.945,590900000.0
2009-08-06 15:57:00,88.95,88.965,88.925,88.93,387499999.0
2009-08-06 15:58:00,88.935,88.975,88.915,88.97,432299999.0
2009-08-06 15:59:00,88.965,88.985,88.915,88.935,310800000.0
2009-08-06 16:00:00,88.935,88.935,88.89,88.895,514399999.0
2009-08-06 16:01:00,88.89,88.895,88.82,88.83,356500000.0
2009-08-06 16:02:00,88.83,88.84,88.715,88.755,279500000.0
2009-08-06 16:03:00,88.76,88.845,88.76,88.845,328199998.0
2009-08-06 16:04:00,88.85,88.925,88.835,88.895,180300000.0
2009-08-06 16:05:00,88.895,88.985,88.895,88.95,265700000.0
2009-08-06 16:06:00,88.95,88.97,88.91,88.96,552900000.0
2009-08-06 16:07:00,88.96,88.97,88.9,88.9,476800001.0
2009-08-06 16:08:00,88.9,88.93,88.855,88.855,445700000.0
2009-08-06 16:09:00,88.855,88.89,88.845,88.86,323300000.0
2009-08-06 16:10:00,88.86,88.925,88.86,88.925,142100000.0
2009-08-06 16:11:00,88.92,88.92,88.815,88.825,349300000.0
2009-08-06 16:12:00,88.815,88.855,88.795,88.835,435599999.0
2009-08-06 16:13:00,88.835,88.845,88.805,88.835,301400000.0
2009-08-06 16:14:00,88.835,88.84,88.81,88.825,212700000.0
2009-08-06 16:15:00,88.815,88.82,88.715,88.735,284500000.0
2009-08-06 16:16:00,88.74,88.75,88.685,88.71,435500000.0
2009-08-06 16:17:00,88.71,88.755,88.645,88.645,273800000.0
2009-08-06 16:18:00,88.64,88.795,88.64,88.775,369400000.0
2009-08-06 16:19:00,88.77,88.86,88.755,88.85,174800000.0
2009-08-06 16:20:00,88.84,88.84,88.7,88.71,226700000.0
2009-08-06 16:21:00,88.715,88.755,88.68,88.73,365100000.0
2009-08-06 16:22:00,88.73,88.785,88.72,88.76,249200000.0
2009-08-06 16:23:00,88.76,88.785,88.76,88.78,317400000.0
2009-08-06 16:24:00,88.81,88.83,88.78,88.81,251700000.0
2009-08-06 16:25:00,88.805,88.82,88.765,88.78,213000000.0
2009-08-06 16:26:00,88.775,88.775,88.665,88.685,289700000.0
2009-08-06 16:27:00,88.685,88.77,88.675,88.77,304500000.0
2009-08-06 16:28:00,88.77,88.79,88.73,88.785,205500000.0
2009-08-06 16:29:00,88.79,88.8,88.745,88.775,283700000.0
2009-08-06 16:30:00,88.775,88.8,88.735,88.795,550499999.0
2009-08-06 16:31:00,88.78,88.865,88.74,88.85,423500000.0
2009-08-06 16:32:00,88.825,88.895,88.82,88.88,402100000.0
2009-08-06 16:33:00,88.88,88.95,88.88,88.945,182000000.0
2009-08-06 16:34:00,88.95,88.98,88.94,88.95,435700000.0
2009-08-06 16:35:00,88.94,88.95,88.885,88.895,380100000.0
2009-08-06 16:36:00,88.895,88.925,88.855,88.91,331500000.0
2009-08-06 16:37:00,88.915,89.005,88.905,88.975,484999999.0
2009-08-06 16:38:00,88.975,88.975,88.91,88.95,421700000.0
2009-08-06 16:39:00,88.955,88.955,88.91,88.93,354900000.0
2009-08-06 16:40:00,88.935,88.94,88.87,88.875,308599999.0
2009-08-06 16:41:00,88.88,88.9,88.835,88.865,292700000.0
2009-08-06 16:42:00,88.865,88.915,88.865,88.895,222000000.0
2009-08-06 16:43:00,88.89,88.94,88.89,88.92,262600000.0
2009-08-06 16:44:00,88.925,88.94,88.87,88.895,409100000.0
2009-08-06 16:45:00,88.895,88.95,88.89,88.93,455499999.0
2009-08-06 16:46:00,88.93,88.985,88.925,88.945,301699999.0
2009-08-06 16:47:00,88.945,88.96,88.93,88.945,237500000.0
2009-08-06 16:48:00,88.945,88.97,88.93,88.94,288400000.0
2009-08-06 16:49:00,88.94,88.96,88.925,88.93,447500000.0
2009-08-06 16:50:00,88.935,88.95,88.92,88.945,301300000.0
2009-08-06 16:51:00,88.945,88.945,88.915,88.915,255300000.0
2009-08-06 16:52:00,88.915,88.935,88.915,88.92,321000000.0
2009-08-06 16:53:00,88.92,88.95,88.9,88.93,274399999.0
2009-08-06 16:54:00,88.935,88.945,88.92,88.925,208600000.0
2009-08-06 16:55:00,88.925,88.96,88.885,88.885,91200000.0
2009-08-06 16:56:00,88.885,88.895,88.875,88.88,335599999.0
2009-08-06 16:57:00,88.88,88.895,88.85,88.89,179700000.0
2009-08-06 16:58:00,88.89,88.92,88.875,88.91,200700000.0
2009-08-06 16:59:00,88.915,88.975,88.91,88.97,204900000.0
2009-08-06 17:00:00,88.975,88.99,88.87,88.895,290800000.0
2009-08-06 17:01:00,88.9,88.915,88.87,88.915,364700000.0
2009-08-06 17:02:00,88.915,88.945,88.9,88.92,330100000.0
2009-08-06 17:03:00,88.925,88.995,88.92,88.995,354200000.0
2009-08-06 17:04:00,88.995,89.005,88.925,88.97,220100000.0
2009-08-06 17:05:00,88.965,89.05,88.95,89.005,171900000.0
2009-08-06 17:06:00,89.01,89.035,88.965,89.02,177300000.0
2009-08-06 17:07:00,89.02,89.03,88.96,88.975,366900000.0
2009-08-06 17:08:00,88.975,89.08,88.97,89.01,348900000.0
2009-08-06 17:09:00,89.01,89.015,88.905,88.91,340600000.0
2009-08-06 17:10:00,88.91,88.945,88.905,88.91,131700000.0
2009-08-06 17:11:00,88.91,88.955,88.91,88.94,131700000.0
2009-08-06 17:12:00,88.94,88.945,88.915,88.92,146600000.0
2009-08-06 17:13:00,88.92,88.935,88.825,88.86,258200001.0
2009-08-06 17:14:00,88.855,88.91,88.855,88.885,207100000.0
2009-08-06 17:15:00,88.885,88.985,88.885,88.985,349800000.0
2009-08-06 17:16:00,88.985,88.995,88.96,88.98,282700000.0
2009-08-06 17:17:00,88.985,88.995,88.955,88.965,338199998.0
2009-08-06 17:18:00,88.97,88.97,88.94,88.94,205000000.0
2009-08-06 17:19:00,88.95,88.965,88.93,88.955,232900000.0
2009-08-06 17:20:00,88.955,88.97,88.94,88.96,333300000.0
2009-08-06 17:21:00,88.96,88.975,88.9,88.925,345100000.0
2009-08-06 17:22:00,88.925,88.925,88.865,88.865,127000000.0
2009-08-06 17:23:00,88.865,88.875,88.85,88.86,276299999.0
2009-08-06 17:24:00,88.86,88.86,88.825,88.84,131800000.0
2009-08-06 17:25:00,88.835,88.89,88.835,88.885,272700000.0
2009-08-06 17:26:00,88.885,88.895,88.86,88.875,204600000.0
2009-08-06 17:27:00,88.885,88.91,88.87,88.905,127000000.0
2009-08-06 17:28:00,88.915,88.93,88.845,88.85,244100000.0
2009-08-06 17:29:00,88.845,88.88,88.845,88.86,332100000.0
2009-08-06 17:30:00,88.86,88.865,88.83,88.865,249899999.0
2009-08-06 17:31:00,88.86,88.865,88.825,88.835,264500000.0
2009-08-06 17:32:00,88.83,88.84,88.79,88.815,209500000.0
2009-08-06 17:33:00,88.805,88.815,88.79,88.79,195700000.0
2009-08-06 17:34:00,88.795,88.795,88.72,88.745,287900000.0
2009-08-06 17:35:00,88.745,88.775,88.735,88.765,227500000.0
2009-08-06 17:36:00,88.77,88.795,88.77,88.79,90200000.0
2009-08-06 17:37:00,88.79,88.845,88.78,88.845,130800000.0
2009-08-06 17:38:00,88.84,88.845,88.785,88.805,179000000.0
2009-08-06 17:39:00,88.805,88.82,88.785,88.795,154600000.0
2009-08-06 17:40:00,88.79,88.805,88.765,88.79,357700000.0
2009-08-06 17:41:00,88.79,88.855,88.785,88.845,296399999.0
2009-08-06 17:42:00,88.85,88.9,88.84,88.9,270400000.0
2009-08-06 17:43:00,88.895,88.895,88.87,88.875,237400000.0
2009-08-06 17:44:00,88.875,88.89,88.855,88.86,169900000.0
2009-08-06 17:45:00,88.85,88.85,88.825,88.84,371500000.0
2009-08-06 17:46:00,88.85,88.865,88.82,88.82,322299999.0
2009-08-06 17:47:00,88.82,88.86,88.82,88.86,192399999.0
2009-08-06 17:48:00,88.86,88.87,88.845,88.865,257300000.0
2009-08-06 17:49:00,88.86,88.875,88.81,88.815,235800000.0
2009-08-06 17:50:00,88.815,88.845,88.78,88.845,209499999.0
2009-08-06 17:51:00,88.845,88.855,88.83,88.83,190500000.0
2009-08-06 17:52:00,88.83,88.845,88.825,88.84,359400000.0
2009-08-06 17:53:00,88.84,88.86,88.83,88.86,430200000.0
2009-08-06 17:54:00,88.855,88.87,88.81,88.825,276900000.0
2009-08-06 17:55:00,88.82,88.85,88.795,88.85,305700000.0
2009-08-06 17:56:00,88.845,88.85,88.795,88.815,280000000.0
2009-08-06 17:57:00,88.82,88.82,88.795,88.8,203100000.0
2009-08-06 17:58:00,88.795,88.825,88.79,88.795,283900000.0
2009-08-06 17:59:00,88.795,88.82,88.775,88.805,246599999.0
2009-08-06 18:00:00,88.805,88.845,88.805,88.815,103800000.0
2009-08-06 18:01:00,88.815,88.82,88.795,88.815,109000000.0
2009-08-06 18:02:00,88.815,88.815,88.755,88.76,223200000.0
2009-08-06 18:03:00,88.76,88.775,88.745,88.755,359300000.0
2009-08-06 18:04:00,88.755,88.755,88.715,88.72,230700000.0
2009-08-06 18:05:00,88.72,88.76,88.72,88.76,187400000.0
2009-08-06 18:06:00,88.755,88.775,88.72,88.77,288400000.0
2009-08-06 18:07:00,88.77,88.77,88.73,88.735,164500000.0
2009-08-06 18:08:00,88.735,88.775,88.725,88.765,153000000.0
2009-08-06 18:09:00,88.765,88.79,88.755,88.76,201200000.0
2009-08-06 18:10:00,88.755,88.755,88.6,88.6,350700000.0
2009-08-06 18:11:00,88.6,88.625,88.58,88.62,328400000.0
2009-08-06 18:12:00,88.62,88.665,88.61,88.66,233000000.0
2009-08-06 18:13:00,88.66,88.705,88.65,88.7,232000000.0
2009-08-06 18:14:00,88.705,88.715,88.625,88.63,292200000.0
2009-08-06 18:15:00,88.63,88.65,88.605,88.64,192400000.0
2009-08-06 18:16:00,88.64,88.64,88.615,88.615,256600000.0
2009-08-06 18:17:00,88.62,88.625,88.585,88.59,255300000.0
2009-08-06 18:18:00,88.585,88.595,88.565,88.58,258000000.0
2009-08-06 18:19:00,88.575,88.66,88.57,88.65,202700000.0
2009-08-06 18:20:00,88.655,88.69,88.65,88.66,120800000.0
2009-08-06 18:21:00,88.66,88.685,88.645,88.68,155900000.0
2009-08-06 18:22:00,88.7,88.755,88.7,88.745,187900000.0
2009-08-06 18:23:00,88.74,88.755,88.725,88.75,189200000.0
2009-08-06 18:24:00,88.74,88.755,88.74,88.745,195400000.0
2009-08-06 18:25:00,88.745,88.775,88.74,88.775,121300000.0
2009-08-06 18:26:00,88.77,88.8,88.735,88.745,232200000.0
2009-08-06 18:27:00,88.75,88.765,88.73,88.75,297700000.0
2009-08-06 18:28:00,88.75,88.775,88.72,88.75,218500000.0
2009-08-06 18:29:00,88.75,88.77,88.72,88.73,240200000.0
2009-08-06 18:30:00,88.73,88.735,88.68,88.685,374799998.0
2009-08-06 18:31:00,88.7,88.71,88.68,88.695,154100000.0
2009-08-06 18:32:00,88.69,88.715,88.68,88.705,336700000.0
2009-08-06 18:33:00,88.705,88.73,88.685,88.69,401300000.0
2009-08-06 18:34:00,88.685,88.73,88.67,88.71,301300000.0
2009-08-06 18:35:00,88.715,88.74,88.69,88.69,551399999.0
2009-08-06 18:36:00,88.69,88.75,88.675,88.745,501799999.0
2009-08-06 18:37:00,88.755,88.78,88.745,88.755,255700000.0
2009-08-06 18:38:00,88.745,88.755,88.725,88.73,171000000.0
2009-08-06 18:39:00,88.73,88.765,88.715,88.76,361600000.0
2009-08-06 18:40:00,88.75,88.76,88.75,88.76,21400000.0
2009-08-06 18:41:00,88.76,88.815,88.755,88.81,119400000.0
2009-08-06 18:42:00,88.805,88.825,88.79,88.825,367900000.0
2009-08-06 18:43:00,88.815,88.84,88.815,88.84,226799999.0
2009-08-06 18:44:00,88.84,88.85,88.815,88.83,183700000.0
2009-08-06 18:45:00,88.835,88.86,88.835,88.835,263700000.0
2009-08-06 18:46:00,88.835,88.84,88.81,88.82,346700000.0
2009-08-06 18:47:00,88.825,88.83,88.78,88.795,167600000.0
2009-08-06 18:48:00,88.79,88.805,88.785,88.79,149500000.0
2009-08-06 18:49:00,88.785,88.805,88.77,88.8,292500000.0
2009-08-06 18:50:00,88.8,88.815,88.745,88.755,177500000.0
2009-08-06 18:51:00,88.755,88.78,88.755,88.755,154100000.0
2009-08-06 18:52:00,88.755,88.775,88.75,88.755,298200000.0
2009-08-06 18:53:00,88.755,88.76,88.74,88.75,105400000.0
2009-08-06 18:54:00,88.75,88.78,88.75,88.775,201000000.0
2009-08-06 18:55:00,88.78,88.785,88.745,88.745,171300000.0
2009-08-06 18:56:00,88.75,88.75,88.715,88.72,43400000.0
2009-08-06 18:57:00,88.72,88.74,88.71,88.74,123400000.0
2009-08-06 18:58:00,88.75,88.77,88.74,88.755,271699999.0
2009-08-06 18:59:00,88.76,88.76,88.68,88.685,193100000.0
2009-08-06 19:00:00,88.69,88.71,88.675,88.71,239600000.0
2009-08-06 19:01:00,88.71,88.765,88.695,88.7,443299998.0
2009-08-06 19:02:00,88.695,88.71,88.675,88.705,254800000.0
2009-08-06 19:03:00,88.71,88.725,88.7,88.725,122000000.0
2009-08-06 19:04:00,88.725,88.785,88.725,88.775,90300000.0
2009-08-06 19:05:00,88.775,88.81,88.745,88.75,164200000.0
2009-08-06 19:06:00,88.745,88.75,88.735,88.74,233000000.0
2009-08-06 19:07:00,88.74,88.805,88.73,88.795,430000000.0
2009-08-06 19:08:00,88.79,88.8,88.775,88.8,202300000.0
2009-08-06 19:09:00,88.795,88.82,88.77,88.775,203300000.0
2009-08-06 19:10:00,88.775,88.8,88.775,88.79,251100000.0
2009-08-06 19:11:00,88.79,88.815,88.79,88.8,176500000.0
2009-08-06 19:12:00,88.8,88.83,88.8,88.825,72100000.0
2009-08-06 19:13:00,88.82,88.835,88.82,88.83,218100001.0
2009-08-06 19:14:00,88.83,88.85,88.8,88.83,601199999.0
2009-08-06 19:15:00,88.82,88.845,88.82,88.835,394700002.0
2009-08-06 19:16:00,88.84,88.855,88.83,88.83,410799999.0
2009-08-06 19:17:00,88.83,88.875,88.83,88.855,163700000.0
2009-08-06 19:18:00,88.855,88.865,88.83,88.84,235000000.0
2009-08-06 19:19:00,88.835,88.85,88.81,88.84,359800000.0
2009-08-06 19:20:00,88.845,88.87,88.845,88.86,330500002.0
2009-08-06 19:21:00,88.86,88.885,88.86,88.88,387900002.0
2009-08-06 19:22:00,88.875,88.895,88.87,88.895,368300000.0
2009-08-06 19:23:00,88.895,88.91,88.89,88.895,323899996.0
2009-08-06 19:24:00,88.895,88.95,88.895,88.95,512900000.0
2009-08-06 19:25:00,88.95,88.95,88.915,88.92,295799999.0
2009-08-06 19:26:00,88.93,88.93,88.865,88.88,398600000.0
2009-08-06 19:27:00,88.88,88.885,88.83,88.835,340100001.0
2009-08-06 19:28:00,88.83,88.885,88.83,88.865,363100000.0
2009-08-06 19:29:00,88.865,88.885,88.86,88.88,291500000.0
2009-08-06 19:30:00,88.88,88.95,88.87,88.935,415300001.0
2009-08-06 19:31:00,88.935,88.965,88.935,88.95,455599999.0
2009-08-06 19:32:00,88.95,88.98,88.95,88.95,190500000.0
2009-08-06 19:33:00,88.95,88.965,88.94,88.945,357900000.0
2009-08-06 19:34:00,88.95,88.955,88.92,88.92,521700000.0
2009-08-06 19:35:00,88.92,88.96,88.92,88.94,333800000.0
2009-08-06 19:36:00,88.95,88.95,88.915,88.94,294199999.0
2009-08-06 19:37:00,88.93,88.94,88.925,88.935,180399999.0
2009-08-06 19:38:00,88.955,88.965,88.895,88.895,116000000.0
2009-08-06 19:39:00,88.89,88.895,88.855,88.87,262899999.0
2009-08-06 19:40:00,88.87,88.89,88.87,88.89,222199998.0
2009-08-06 19:41:00,88.895,88.895,88.845,88.855,424300000.0
2009-08-06 19:42:00,88.855,88.865,88.765,88.78,683099996.0
2009-08-06 19:43:00,88.79,88.81,88.755,88.78,334900000.0
2009-08-06 19:44:00,88.775,88.78,88.72,88.725,474000000.0
2009-08-06 19:45:00,88.725,88.795,88.725,88.79,419800000.0
2009-08-06 19:46:00,88.79,88.84,88.745,88.77,424200000.0
2009-08-06 19:47:00,88.765,88.81,88.76,88.79,376599999.0
2009-08-06 19:48:00,88.79,88.815,88.77,88.78,261700000.0
2009-08-06 19:49:00,88.78,88.78,88.7,88.74,308700000.0
2009-08-06 19:50:00,88.74,88.785,88.71,88.785,183200000.0
2009-08-06 19:51:00,88.79,88.815,88.76,88.8,124200000.0
2009-08-06 19:52:00,88.795,88.835,88.795,88.835,64500000.0
2009-08-06 19:53:00,88.845,88.855,88.815,88.815,99200000.0
2009-08-06 19:54:00,88.81,88.82,88.755,88.78,240500000.0
2009-08-06 19:55:00,88.78,88.78,88.745,88.765,81700000.0
2009-08-06 19:56:00,88.765,88.77,88.74,88.745,121900000.0
2009-08-06 19:57:00,88.76,88.76,88.745,88.755,42800000.0
2009-08-06 19:58:00,88.76,88.76,88.74,88.745,86300000.0
2009-08-06 19:59:00,88.75,88.75,88.675,88.705,135400000.0
2009-08-06 20:00:00,88.71,88.71,88.675,88.68,127800000.0
2009-08-06 20:01:00,88.675,88.68,88.58,88.585,247900000.0
2009-08-06 20:02:00,88.58,88.6,88.55,88.595,321200000.0
2009-08-06 20:03:00,88.6,88.625,88.6,88.605,209400000.0
2009-08-06 20:04:00,88.605,88.62,88.585,88.585,131900000.0
2009-08-06 20:05:00,88.585,88.6,88.525,88.535,468500000.0
2009-08-06 20:06:00,88.535,88.54,88.5,88.52,381699999.0
2009-08-06 20:07:00,88.515,88.53,88.475,88.475,542499999.0
2009-08-06 20:08:00,88.475,88.57,88.465,88.56,466199998.0
2009-08-06 20:09:00,88.57,88.58,88.515,88.58,264400000.0
2009-08-06 20:10:00,88.575,88.575,88.52,88.52,188400000.0
2009-08-06 20:11:00,88.52,88.53,88.505,88.505,317600000.0
2009-08-06 20:12:00,88.515,88.515,88.475,88.48,246700000.0
2009-08-06 20:13:00,88.48,88.515,88.455,88.47,292800000.0
2009-08-06 20:14:00,88.465,88.54,88.44,88.535,349000000.0
2009-08-06 20:15:00,88.54,88.59,88.525,88.56,187600000.0
2009-08-06 20:16:00,88.56,88.58,88.535,88.565,222300000.0
2009-08-06 20:17:00,88.56,88.615,88.54,88.595,315200000.0
2009-08-06 20:18:00,88.605,88.615,88.555,88.575,305100000.0
2009-08-06 20:19:00,88.57,88.605,88.565,88.595,317600000.0
2009-08-06 20:20:00,88.6,88.605,88.545,88.545,169600000.0
2009-08-06 20:21:00,88.55,88.58,88.505,88.56,350200000.0
2009-08-06 20:22:00,88.555,88.59,88.555,88.575,104500000.0
2009-08-06 20:23:00,88.575,88.66,88.56,88.56,190900000.0
2009-08-06 20:24:00,88.565,88.585,88.55,88.575,199700000.0
2009-08-06 20:25:00,88.575,88.595,88.565,88.57,216100000.0
2009-08-06 20:26:00,88.57,88.575,88.555,88.57,74700000.0
2009-08-06 20:27:00,88.565,88.595,88.565,88.58,130200000.0
2009-08-06 20:28:00,88.575,88.63,88.575,88.615,197200000.0
2009-08-06 20:29:00,88.615,88.615,88.585,88.6,151200000.0
2009-08-06 20:30:00,88.595,88.615,88.555,88.56,156300000.0
2009-08-06 20:31:00,88.56,88.595,88.56,88.575,149200000.0
2009-08-06 20:32:00,88.575,88.595,88.575,88.59,209600001.0
2009-08-06 20:33:00,88.59,88.59,88.56,88.56,145100000.0
2009-08-06 20:34:00,88.565,88.58,88.565,88.57,88100000.0
2009-08-06 20:35:00,88.565,88.575,88.555,88.565,174199999.0
2009-08-06 20:36:00,88.56,88.57,88.56,88.56,103200000.0
2009-08-06 20:37:00,88.56,88.56,88.54,88.55,98200000.0
2009-08-06 20:38:00,88.55,88.565,88.535,88.54,149500000.0
2009-08-06 20:39:00,88.54,88.545,88.515,88.53,211200000.0
2009-08-06 20:40:00,88.53,88.575,88.525,88.545,503500000.0
2009-08-06 20:41:00,88.55,88.555,88.53,88.53,93000000.0
2009-08-06 20:42:00,88.535,88.545,88.505,88.52,240300000.0
2009-08-06 20:43:00,88.52,88.52,88.395,88.47,282800000.0
2009-08-06 20:44:00,88.47,88.48,88.41,88.425,263000000.0
2009-08-06 20:45:00,88.43,88.445,88.375,88.405,190000000.0
2009-08-06 20:46:00,88.395,88.405,88.37,88.375,237400000.0
2009-08-06 20:47:00,88.375,88.38,88.355,88.37,133800000.0
2009-08-06 20:48:00,88.37,88.375,88.35,88.365,251900000.0
2009-08-06 20:49:00,88.36,88.465,88.36,88.46,445200000.0
2009-08-06 20:50:00,88.46,88.46,88.41,88.445,263399998.0
2009-08-06 20:51:00,88.44,88.49,88.44,88.475,180000000.0
2009-08-06 20:52:00,88.47,88.48,88.44,88.48,359400000.0
2009-08-06 20:53:00,88.48,88.49,88.47,88.49,254000000.0
2009-08-06 20:54:00,88.48,88.5,88.48,88.49,171500000.0
2009-08-06 20:55:00,88.495,88.51,88.455,88.5,281900000.0
2009-08-06 20:56:00,88.5,88.51,88.455,88.47,264400000.0
2009-08-06 20:57:00,88.465,88.465,88.445,88.465,67100000.0
2009-08-06 20:58:00,88.465,88.49,88.46,88.485,78500000.0
2009-08-06 20:59:00,88.485,88.49,88.455,88.465,158800000.0
2009-08-06 21:00:00,88.455,88.475,88.455,88.46,157600000.0
2009-08-06 21:01:00,88.46,88.495,88.46,88.475,151200000.0
2009-08-06 21:02:00,88.475,88.49,88.475,88.48,115700000.0
2009-08-06 21:03:00,88.485,88.49,88.47,88.48,85300000.0
2009-08-06 21:04:00,88.475,88.485,88.47,88.48,79200000.0
2009-08-06 21:05:00,88.485,88.485,88.47,88.475,132600000.0
2009-08-06 21:06:00,88.48,88.485,88.46,88.47,106300000.0
2009-08-06 21:07:00,88.47,88.485,88.47,88.48,92100000.0
2009-08-06 21:08:00,88.475,88.515,88.475,88.51,43700000.0
2009-08-06 21:09:00,88.52,88.535,88.51,88.535,44900000.0
2009-08-06 21:10:00,88.535,88.535,88.52,88.535,19300000.0
2009-08-06 21:11:00,88.54,88.54,88.5,88.5,83900000.0
2009-08-06 21:12:00,88.5,88.515,88.49,88.49,71700000.0
2009-08-06 21:13:00,88.49,88.495,88.465,88.47,138600000.0
2009-08-06 21:14:00,88.47,88.47,88.46,88.465,59300000.0
2009-08-06 21:15:00,88.465,88.475,88.45,88.46,251000000.0
2009-08-06 21:16:00,88.46,88.465,88.455,88.465,76400000.0
2009-08-06 21:17:00,88.47,88.54,88.47,88.52,87600000.0
2009-08-06 21:18:00,88.515,88.545,88.515,88.52,99000000.0
2009-08-06 21:19:00,88.52,88.555,88.515,88.545,92900000.0
2009-08-06 21:20:00,88.545,88.555,88.51,88.52,93800000.0
2009-08-06 21:21:00,88.52,88.52,88.5,88.505,56200000.0
2009-08-06 21:22:00,88.5,88.5,88.475,88.49,109800000.0
2009-08-06 21:23:00,88.48,88.54,88.48,88.535,181800000.0
2009-08-06 21:24:00,88.54,88.555,88.52,88.545,130900000.0
2009-08-06 21:25:00,88.545,88.55,88.53,88.545,226600000.0
2009-08-06 21:26:00,88.545,88.565,88.535,88.56,211200000.0
2009-08-06 21:27:00,88.555,88.575,88.555,88.565,87900000.0
2009-08-06 21:28:00,88.56,88.565,88.535,88.54,72300000.0
2009-08-06 21:29:00,88.535,88.55,88.525,88.53,177400000.0
2009-08-06 21:30:00,88.535,88.55,88.53,88.545,97000000.0
2009-08-06 21:31:00,88.55,88.56,88.55,88.555,15100000.0
2009-08-06 21:32:00,88.55,88.565,88.51,88.525,191100000.0
2009-08-06 21:33:00,88.515,88.52,88.47,88.485,305400000.0
2009-08-06 21:34:00,88.485,88.49,88.465,88.49,193900000.0
2009-08-06 21:35:00,88.49,88.505,88.48,88.48,153600000.0
2009-08-06 21:36:00,88.495,88.51,88.47,88.5,226800000.0
2009-08-06 21:37:00,88.5,88.505,88.47,88.47,217400000.0
2009-08-06 21:38:00,88.475,88.49,88.45,88.47,214000000.0
2009-08-06 21:39:00,88.47,88.48,88.465,88.48,89600000.0
2009-08-06 21:40:00,88.475,88.495,88.475,88.49,101500000.0
2009-08-06 21:41:00,88.485,88.53,88.485,88.53,262300000.0
2009-08-06 21:42:00,88.53,88.54,88.525,88.525,116500000.0
2009-08-06 21:43:00,88.525,88.55,88.52,88.525,105000000.0
2009-08-06 21:44:00,88.525,88.56,88.485,88.555,160800000.0
2009-08-06 21:45:00,88.56,88.57,88.515,88.56,461000000.0
2009-08-06 21:46:00,88.56,88.58,88.54,88.545,243199999.0
2009-08-06 21:47:00,88.555,88.565,88.535,88.535,300100000.0
2009-08-06 21:48:00,88.525,88.6,88.525,88.58,282500000.0
2009-08-06 21:49:00,88.575,88.585,88.54,88.57,318000000.0
2009-08-06 21:50:00,88.57,88.585,88.47,88.53,330100000.0
2009-08-06 21:51:00,88.535,88.55,88.52,88.525,78900000.0
2009-08-06 21:52:00,88.53,88.53,88.5,88.52,107500000.0
2009-08-06 21:53:00,88.525,88.56,88.525,88.555,127300000.0
2009-08-06 21:54:00,88.555,88.555,88.53,88.545,121500000.0
2009-08-06 21:55:00,88.55,88.595,88.535,88.575,186200000.0
2009-08-06 21:56:00,88.575,88.6,88.575,88.59,84200000.0
2009-08-06 21:57:00,88.59,88.595,88.555,88.575,50500000.0
2009-08-06 21:58:00,88.575,88.595,88.575,88.575,121500000.0
2009-08-06 21:59:00,88.575,88.595,88.575,88.58,77600000.0
2009-08-06 22:00:00,88.58,88.58,88.555,88.56,91900000.0
2009-08-06 22:01:00,88.56,88.595,88.56,88.595,153400000.0
2009-08-06 22:02:00,88.59,88.59,88.58,88.58,65100000.0
2009-08-06 22:03:00,88.58,88.585,88.565,88.57,109800000.0
2009-08-06 22:04:00,88.58,88.58,88.57,88.575,42900000.0
2009-08-06 22:05:00,88.58,88.595,88.58,88.595,24100000.0
2009-08-06 22:06:00,88.595,88.615,88.595,88.605,80900000.0
2009-08-06 22:07:00,88.605,88.61,88.59,88.595,33000000.0
2009-08-06 22:08:00,88.605,88.605,88.57,88.575,19200000.0
2009-08-06 22:09:00,88.575,88.595,88.565,88.585,64600000.0
2009-08-06 22:10:00,88.585,88.585,88.575,88.575,49400000.0
2009-08-06 22:11:00,88.57,88.575,88.555,88.56,82800000.0
2009-08-06 22:12:00,88.56,88.59,88.555,88.575,120600000.0
2009-08-06 22:13:00,88.575,88.585,88.555,88.555,99700000.0
2009-08-06 22:14:00,88.555,88.555,88.54,88.555,23300000.0
2009-08-06 22:15:00,88.555,88.58,88.545,88.58,44000000.0
2009-08-06 22:16:00,88.575,88.58,88.56,88.57,49300000.0
2009-08-06 22:17:00,88.57,88.57,88.56,88.57,40400000.0
2009-08-06 22:18:00,88.575,88.575,88.565,88.565,9400000.0
2009-08-06 22:19:00,88.565,88.57,88.535,88.54,44700000.0
2009-08-06 22:20:00,88.535,88.545,88.51,88.51,39400000.0
2009-08-06 22:21:00,88.52,88.53,88.51,88.51,121400000.0
2009-08-06 22:22:00,88.51,88.535,88.51,88.53,72700000.0
2009-08-06 22:23:00,88.53,88.54,88.51,88.515,39900000.0
2009-08-06 22:24:00,88.52,88.52,88.495,88.52,62000000.0
2009-08-06 22:25:00,88.515,88.535,88.515,88.52,64500000.0
2009-08-06 22:26:00,88.52,88.54,88.515,88.535,80500000.0
2009-08-06 22:27:00,88.535,88.545,88.53,88.53,46200000.0
2009-08-06 22:28:00,88.535,88.54,88.52,88.53,49000000.0
2009-08-06 22:29:00,88.53,88.535,88.52,88.52,43900000.0
2009-08-06 22:30:00,88.53,88.535,88.5,88.51,91100000.0
2009-08-06 22:31:00,88.51,88.51,88.5,88.51,29300000.0
2009-08-06 22:32:00,88.51,88.51,88.5,88.505,17200000.0
2009-08-06 22:33:00,88.5,88.505,88.5,88.5,29800000.0
2009-08-06 22:34:00,88.5,88.5,88.49,88.5,19900000.0
2009-08-06 22:35:00,88.5,88.51,88.49,88.505,113400000.0
2009-08-06 22:36:00,88.5,88.5,88.49,88.5,38600000.0
2009-08-06 22:37:00,88.5,88.5,88.5,88.5,24500000.0
2009-08-06 22:38:00,88.505,88.51,88.495,88.5,68100000.0
2009-08-06 22:39:00,88.5,88.5,88.46,88.46,61600000.0
2009-08-06 22:40:00,88.47,88.48,88.47,88.475,56500000.0
2009-08-06 22:41:00,88.48,88.48,88.41,88.44,248900000.0
2009-08-06 22:42:00,88.44,88.45,88.415,88.44,83900000.0
2009-08-06 22:43:00,88.45,88.465,88.45,88.46,50900000.0
2009-08-06 22:44:00,88.46,88.46,88.46,88.46,15500000.0
2009-08-06 22:45:00,88.46,88.485,88.46,88.485,69700000.0
2009-08-06 22:46:00,88.485,88.485,88.485,88.485,5000000.0
2009-08-06 22:47:00,88.485,88.49,88.485,88.49,29300000.0
2009-08-06 22:48:00,88.49,88.49,88.475,88.475,19900000.0
2009-08-06 22:49:00,88.48,88.495,88.48,88.49,44300000.0
2009-08-06 22:50:00,88.49,88.505,88.485,88.495,98500000.0
2009-08-06 22:51:00,88.49,88.5,88.485,88.5,44900000.0
2009-08-06 22:52:00,88.51,88.53,88.49,88.525,101000000.0
2009-08-06 22:53:00,88.525,88.53,88.525,88.525,24700000.0
2009-08-06 22:54:00,88.53,88.55,88.53,88.54,51000000.0
2009-08-06 22:55:00,88.535,88.545,88.53,88.54,119100000.0
2009-08-06 22:56:00,88.53,88.55,88.53,88.545,51700000.0
2009-08-06 22:57:00,88.54,88.55,88.53,88.53,19400000.0
2009-08-06 22:58:00,88.53,88.56,88.53,88.55,95500000.0
2009-08-06 22:59:00,88.555,88.575,88.55,88.56,63200000.0
2009-08-06 23:00:00,88.56,88.56,88.535,88.54,21300000.0
2009-08-06 23:01:00,88.54,88.54,88.52,88.52,19000000.0
2009-08-06 23:02:00,88.52,88.525,88.52,88.525,8900000.0
2009-08-06 23:03:00,88.53,88.535,88.525,88.535,24100000.0
2009-08-06 23:04:00,88.535,88.535,88.535,88.535,1600000.0
2009-08-06 23:05:00,88.535,88.535,88.535,88.535,6500000.0
2009-08-06 23:06:00,88.535,88.54,88.525,88.525,9700000.0
2009-08-06 23:07:00,88.53,88.54,88.53,88.54,17700000.0
2009-08-06 23:08:00,88.545,88.545,88.535,88.54,40700000.0
2009-08-06 23:09:00,88.535,88.54,88.53,88.53,4000000.0
2009-08-06 23:10:00,88.535,88.54,88.525,88.53,65400000.0
2009-08-06 23:11:00,88.525,88.55,88.525,88.55,103600000.0
2009-08-06 23:12:00,88.55,88.55,88.545,88.545,42500000.0
2009-08-06 23:13:00,88.545,88.55,88.545,88.545,34600000.0
2009-08-06 23:14:00,88.555,88.555,88.545,88.545,9800000.0
2009-08-06 23:15:00,88.545,88.545,88.54,88.54,18800000.0
2009-08-06 23:16:00,88.54,88.545,88.54,88.545,18300000.0
2009-08-06 23:17:00,88.545,88.545,88.54,88.54,16600000.0
2009-08-06 23:18:00,88.54,88.545,88.535,88.54,36100000.0
2009-08-06 23:19:00,88.518,88.518,88.515,88.515,9700000.0
2009-08-06 23:20:00,88.54,88.54,88.535,88.535,9700000.0
2009-08-06 23:21:00,88.535,88.535,88.53,88.53,3700000.0
2009-08-06 23:22:00,88.53,88.545,88.525,88.525,19400000.0
2009-08-06 23:23:00,88.53,88.54,88.525,88.53,13700000.0
2009-08-06 23:24:00,88.535,88.535,88.53,88.535,9100000.0
2009-08-06 23:25:00,88.55,88.55,88.54,88.55,6300000.0
2009-08-06 23:26:00,88.545,88.545,88.53,88.53,3400000.0
2009-08-06 23:27:00,88.53,88.54,88.53,88.54,8100000.0
2009-08-06 23:28:00,88.54,88.545,88.54,88.54,21200000.0
2009-08-06 23:29:00,88.54,88.54,88.54,88.54,11400000.0
2009-08-06 23:30:00,88.54,88.56,88.53,88.56,14500000.0
2009-08-06 23:31:00,88.565,88.57,88.56,88.56,6800000.0
2009-08-06 23:32:00,88.56,88.565,88.545,88.545,12800000.0
2009-08-06 23:33:00,88.545,88.545,88.425,88.52,43500000.0
2009-08-06 23:34:00,88.52,88.52,88.43,88.52,82800000.0
2009-08-06 23:35:00,88.505,88.51,88.495,88.505,13100000.0
2009-08-06 23:36:00,88.515,88.515,88.51,88.51,8000000.0
2009-08-06 23:37:00,88.505,88.515,88.505,88.51,19200000.0
2009-08-06 23:38:00,88.505,88.515,88.5,88.505,40400000.0
2009-08-06 23:39:00,88.505,88.51,88.505,88.505,8900000.0
2009-08-06 23:40:00,88.5,88.5,88.5,88.5,8100000.0
2009-08-06 23:41:00,88.505,88.505,88.49,88.495,46800000.0
2009-08-06 23:42:00,88.49,88.495,88.49,88.495,19400000.0
2009-08-06 23:43:00,88.49,88.495,88.49,88.49,17700000.0
2009-08-06 23:44:00,88.485,88.5,88.485,88.5,6600000.0
2009-08-06 23:45:00,88.5,88.5,88.5,88.5,4900000.0
2009-08-06 23:46:00,88.495,88.495,88.495,88.495,13000000.0
2009-08-06 23:47:00,88.5,88.51,88.49,88.495,83300000.0
2009-08-06 23:48:00,88.495,88.51,88.495,88.505,17900000.0
2009-08-06 23:49:00,88.505,88.505,88.49,88.495,32500000.0
2009-08-06 23:50:00,88.495,88.51,88.495,88.51,94800000.0
2009-08-06 23:51:00,88.51,88.51,88.51,88.51,4800000.0
2009-08-06 23:52:00,88.51,88.51,88.5,88.5,8900000.0
2009-08-06 23:53:00,88.495,88.495,88.495,88.495,23500000.0
2009-08-06 23:54:00,88.495,88.495,88.495,88.495,21000000.0
2009-08-06 23:55:00,88.495,88.495,88.485,88.485,51000000.0
2009-08-06 23:56:00,88.485,88.485,88.485,88.485,9000000.0
2009-08-06 23:57:00,88.485,88.49,88.485,88.49,30000000.0
2009-08-06 23:58:00,88.485,88.485,88.485,88.485,15500000.0
2009-08-06 23:59:00,88.485,88.485,88.485,88.485,4100000.0
2009-08-07 00:00:00,88.485,88.485,88.485,88.485,12500000.0
2009-08-07 00:01:00,88.485,88.485,88.485,88.485,7500000.0
2009-08-07 00:02:00,88.475,88.49,88.475,88.485,24600000.0
2009-08-07 00:03:00,88.485,88.485,88.45,88.45,78100000.0
2009-08-07 00:04:00,88.45,88.47,88.45,88.46,73300000.0
2009-08-07 00:05:00,88.465,88.48,88.46,88.475,43700000.0
2009-08-07 00:06:00,88.48,88.5,88.48,88.5,51100000.0
2009-08-07 00:07:00,88.5,88.5,88.5,88.5,4800000.0
2009-08-07 00:08:00,88.5,88.5,88.5,88.5,4800000.0
2009-08-07 00:09:00,88.5,88.5,88.5,88.5,1600000.0
2009-08-07 00:10:00,88.495,88.5,88.48,88.49,25100000.0
2009-08-07 00:11:00,88.48,88.49,88.48,88.49,7200000.0
2009-08-07 00:12:00,88.47,88.49,88.47,88.49,9300000.0
2009-08-07 00:13:00,88.475,88.478,88.475,88.475,96700000.0
2009-08-07 00:14:00,88.49,88.51,88.48,88.5,96700000.0
2009-08-07 00:15:00,88.49,88.49,88.49,88.49,3200000.0
2009-08-07 00:16:00,88.485,88.49,88.485,88.49,13600000.0
2009-08-07 00:17:00,88.47,88.49,88.47,88.49,16100000.0
2009-08-07 00:18:00,88.48,88.5,88.48,88.485,16200000.0
2009-08-07 00:19:00,88.48,88.48,88.48,88.48,5600000.0
2009-08-07 00:20:00,88.49,88.51,88.49,88.51,102300000.0
2009-08-07 00:21:00,88.515,88.52,88.515,88.52,39800000.0
2009-08-07 00:22:00,88.53,88.53,88.52,88.525,8200000.0
2009-08-07 00:23:00,88.52,88.525,88.52,88.52,37500000.0
2009-08-07 00:24:00,88.53,88.53,88.525,88.525,28000000.0
2009-08-07 00:25:00,88.52,88.54,88.51,88.54,117200000.0
2009-08-07 00:26:00,88.525,88.525,88.52,88.52,20200000.0
2009-08-07 00:27:00,88.53,88.54,88.53,88.54,53600000.0
2009-08-07 00:28:00,88.53,88.54,88.525,88.53,26900000.0
2009-08-07 00:29:00,88.54,88.54,88.53,88.54,40800000.0
2009-08-07 00:30:00,88.53,88.55,88.53,88.55,15700000.0
2009-08-07 00:31:00,88.54,88.55,88.535,88.55,10000000.0
2009-08-07 00:32:00,88.545,88.55,88.545,88.55,7500000.0
2009-08-07 00:33:00,88.545,88.57,88.53,88.555,95800000.0
2009-08-07 00:34:00,88.56,88.57,88.545,88.55,58000000.0
2009-08-07 00:35:00,88.56,88.56,88.545,88.55,39900000.0
2009-08-07 00:36:00,88.55,88.56,88.54,88.56,48400000.0
2009-08-07 00:37:00,88.56,88.565,88.56,88.565,15700000.0
2009-08-07 00:38:00,88.57,88.62,88.57,88.62,68900000.0
2009-08-07 00:39:00,88.62,88.62,88.615,88.615,80500000.0
2009-08-07 00:40:00,88.615,88.615,88.615,88.615,2500000.0
2009-08-07 00:41:00,88.615,88.66,88.615,88.625,231500000.0
2009-08-07 00:42:00,88.62,88.64,88.62,88.64,92500000.0
2009-08-07 00:43:00,88.63,88.655,88.625,88.63,101500000.0
2009-08-07 00:44:00,88.625,88.63,88.6,88.6,122600000.0
2009-08-07 00:45:00,88.6,88.63,88.595,88.61,154200000.0
2009-08-07 00:46:00,88.605,88.63,88.605,88.61,106300000.0
2009-08-07 00:47:00,88.61,88.64,88.605,88.625,109000000.0
2009-08-07 00:48:00,88.635,88.635,88.635,88.635,2500000.0
2009-08-07 00:49:00,88.635,88.635,88.59,88.6,166800000.0
2009-08-07 00:50:00,88.6,88.615,88.6,88.615,63700000.0
2009-08-07 00:51:00,88.615,88.62,88.6,88.6,54700000.0
2009-08-07 00:52:00,88.595,88.595,88.59,88.595,56000000.0
2009-08-07 00:53:00,88.59,88.59,88.575,88.58,44800000.0
2009-08-07 00:54:00,88.58,88.58,88.58,88.58,19600000.0
2009-08-07 00:55:00,88.58,88.585,88.58,88.585,22600000.0
2009-08-07 00:56:00,88.59,88.59,88.59,88.59,16200000.0
2009-08-07 00:57:00,88.59,88.59,88.585,88.585,43900000.0
2009-08-07 00:58:00,88.59,88.59,88.59,88.59,21100000.0
2009-08-07 00:59:00,88.59,88.595,88.59,88.59,20800000.0
2009-08-07 01:00:00,88.59,88.59,88.555,88.58,258000000.0
2009-08-07 01:01:00,88.575,88.59,88.575,88.59,47200000.0
2009-08-07 01:02:00,88.575,88.59,88.575,88.585,40800000.0
2009-08-07 01:03:00,88.58,88.59,88.58,88.585,76000000.0
2009-08-07 01:04:00,88.585,88.595,88.575,88.595,170900000.0
2009-08-07 01:05:00,88.595,88.605,88.59,88.595,63500000.0
2009-08-07 01:06:00,88.6,88.61,88.595,88.6,54200000.0
2009-08-07 01:07:00,88.6,88.6,88.595,88.595,16100000.0
2009-08-07 01:08:00,88.62,88.625,88.6,88.615,294200000.0
2009-08-07 01:09:00,88.61,88.625,88.6,88.62,174100000.0
2009-08-07 01:10:00,88.62,88.625,88.62,88.625,34600000.0
2009-08-07 01:11:00,88.635,88.635,88.635,88.635,89900000.0
2009-08-07 01:12:00,88.635,88.64,88.635,88.64,31400000.0
2009-08-07 01:13:00,88.645,88.65,88.625,88.625,52000000.0
2009-08-07 01:14:00,88.62,88.625,88.58,88.605,161100000.0
2009-08-07 01:15:00,88.592,88.592,88.584,88.584,64800000.0
2009-08-07 01:16:00,88.6,88.61,88.595,88.595,64800000.0
2009-08-07 01:17:00,88.59,88.59,88.59,88.59,9700000.0
2009-08-07 01:18:00,88.595,88.595,88.585,88.585,74300000.0
2009-08-07 01:19:00,88.59,88.6,88.585,88.6,76700000.0
2009-08-07 01:20:00,88.585,88.585,88.585,88.585,27400000.0
2009-08-07 01:21:00,88.595,88.595,88.595,88.595,10500000.0
2009-08-07 01:22:00,88.595,88.595,88.595,88.595,4100000.0
2009-08-07 01:23:00,88.595,88.595,88.595,88.595,1600000.0
2009-08-07 01:24:00,88.595,88.595,88.59,88.595,23400000.0
2009-08-07 01:25:00,88.595,88.62,88.595,88.605,49700000.0
2009-08-07 01:26:00,88.605,88.605,88.605,88.605,6400000.0
2009-08-07 01:27:00,88.595,88.61,88.565,88.565,125700000.0
2009-08-07 01:28:00,88.57,88.58,88.57,88.58,105700000.0
2009-08-07 01:29:00,88.57,88.57,88.56,88.57,89800000.0
2009-08-07 01:30:00,88.57,88.57,88.545,88.545,41700000.0
2009-08-07 01:31:00,88.54,88.57,88.54,88.55,104500000.0
2009-08-07 01:32:00,88.542,88.542,88.539,88.539,65300000.0
2009-08-07 01:33:00,88.56,88.56,88.55,88.56,65300000.0
2009-08-07 01:34:00,88.56,88.57,88.555,88.565,157600000.0
2009-08-07 01:35:00,88.565,88.57,88.565,88.57,64800000.0
2009-08-07 01:36:00,88.57,88.575,88.57,88.575,32000000.0
2009-08-07 01:37:00,88.57,88.585,88.56,88.57,193700000.0
2009-08-07 01:38:00,88.57,88.58,88.565,88.565,56400000.0
2009-08-07 01:39:00,88.565,88.565,88.565,88.565,48400000.0
2009-08-07 01:40:00,88.57,88.575,88.57,88.57,31500000.0
2009-08-07 01:41:00,88.575,88.585,88.575,88.58,57700000.0
2009-08-07 01:42:00,88.595,88.595,88.59,88.59,20100000.0
2009-08-07 01:43:00,88.595,88.595,88.595,88.595,34700000.0
2009-08-07 01:44:00,88.6,88.6,88.59,88.59,100600000.0
2009-08-07 01:45:00,88.595,88.595,88.59,88.595,97500000.0
2009-08-07 01:46:00,88.6,88.6,88.59,88.59,66900000.0
2009-08-07 01:47:00,88.595,88.595,88.59,88.59,53200000.0
2009-08-07 01:48:00,88.578,88.578,88.578,88.578,108500000.0
2009-08-07 01:49:00,88.59,88.605,88.59,88.605,108500000.0
2009-08-07 01:50:00,88.605,88.605,88.595,88.595,50000000.0
2009-08-07 01:51:00,88.595,88.605,88.59,88.605,86800000.0
2009-08-07 01:52:00,88.605,88.62,88.605,88.62,57300000.0
2009-08-07 01:53:00,88.625,88.67,88.625,88.66,131300000.0
2009-08-07 01:54:00,88.665,88.71,88.65,88.7,328400000.0
2009-08-07 01:55:00,88.71,88.71,88.675,88.68,152500000.0
2009-08-07 01:56:00,88.685,88.685,88.665,88.665,59600000.0
2009-08-07 01:57:00,88.67,88.67,88.62,88.635,210600000.0
2009-08-07 01:58:00,88.635,88.655,88.63,88.635,188300000.0
2009-08-07 01:59:00,88.635,88.645,88.635,88.64,12100000.0
2009-08-07 02:00:00,88.65,88.67,88.645,88.665,82800000.0
2009-08-07 02:01:00,88.665,88.665,88.66,88.66,26400000.0
2009-08-07 02:02:00,88.66,88.66,88.63,88.63,91700000.0
2009-08-07 02:03:00,88.63,88.64,88.615,88.62,139800000.0
2009-08-07 02:04:00,88.625,88.625,88.615,88.615,10400000.0
2009-08-07 02:05:00,88.605,88.61,88.595,88.6,43000000.0
2009-08-07 02:06:00,88.615,88.615,88.605,88.615,31400000.0
2009-08-07 02:07:00,88.615,88.615,88.6,88.6,67900000.0
2009-08-07 02:08:00,88.6,88.61,88.59,88.605,174000000.0
2009-08-07 02:09:00,88.605,88.62,88.605,88.61,47300000.0
2009-08-07 02:10:00,88.605,88.635,88.605,88.62,214500000.0
2009-08-07 02:11:00,88.62,88.62,88.605,88.605,43900000.0
2009-08-07 02:12:00,88.595,88.605,88.59,88.605,62400000.0
2009-08-07 02:13:00,88.605,88.625,88.605,88.625,34800000.0
2009-08-07 02:14:00,88.635,88.635,88.6,88.62,89500000.0
2009-08-07 02:15:00,88.62,88.625,88.62,88.625,10700000.0
2009-08-07 02:16:00,88.615,88.625,88.59,88.6,96000000.0
2009-08-07 02:17:00,88.605,88.605,88.59,88.6,74500000.0
2009-08-07 02:18:00,88.6,88.6,88.585,88.585,53000000.0
2009-08-07 02:19:00,88.58,88.58,88.58,88.58,12300000.0
2009-08-07 02:20:00,88.585,88.59,88.58,88.59,34300000.0
2009-08-07 02:21:00,88.577,88.577,88.576,88.576,58900000.0
2009-08-07 02:22:00,88.59,88.59,88.54,88.575,58900000.0
2009-08-07 02:23:00,88.575,88.58,88.56,88.57,38600000.0
2009-08-07 02:24:00,88.575,88.58,88.57,88.58,70900000.0
2009-08-07 02:25:00,88.57,88.59,88.57,88.575,53800000.0
2009-08-07 02:26:00,88.57,88.595,88.57,88.59,70400000.0
2009-08-07 02:27:00,88.59,88.59,88.59,88.59,38400000.0
2009-08-07 02:28:00,88.59,88.59,88.585,88.59,21600000.0
2009-08-07 02:29:00,88.59,88.59,88.58,88.58,8400000.0
2009-08-07 02:30:00,88.58,88.58,88.57,88.58,49300000.0
2009-08-07 02:31:00,88.58,88.585,88.57,88.58,51000000.0
2009-08-07 02:32:00,88.57,88.57,88.55,88.55,105400000.0
2009-08-07 02:33:00,88.545,88.56,88.545,88.555,72000000.0
2009-08-07 02:34:00,88.555,88.57,88.555,88.565,108300000.0
2009-08-07 02:35:00,88.57,88.57,88.545,88.55,64400000.0
2009-08-07 02:36:00,88.55,88.555,88.55,88.555,15200000.0
2009-08-07 02:37:00,88.545,88.555,88.545,88.55,79200000.0
2009-08-07 02:38:00,88.545,88.575,88.545,88.565,78700000.0
2009-08-07 02:39:00,88.57,88.575,88.565,88.565,54800000.0
2009-08-07 02:40:00,88.565,88.565,88.56,88.565,47200000.0
2009-08-07 02:41:00,88.57,88.575,88.56,88.565,172800000.0
2009-08-07 02:42:00,88.565,88.59,88.565,88.59,88200000.0
2009-08-07 02:43:00,88.595,88.61,88.595,88.595,77600000.0
2009-08-07 02:44:00,88.595,88.6,88.575,88.59,162500000.0
2009-08-07 02:45:00,88.585,88.595,88.585,88.595,18000000.0
2009-08-07 02:46:00,88.605,88.605,88.605,88.605,2500000.0
2009-08-07 02:47:00,88.605,88.61,88.59,88.59,80200000.0
2009-08-07 02:48:00,88.59,88.6,88.58,88.585,139200000.0
2009-08-07 02:49:00,88.59,88.605,88.58,88.605,120200000.0
2009-08-07 02:50:00,88.6,88.605,88.59,88.6,86900000.0
2009-08-07 02:51:00,88.6,88.62,88.595,88.62,51500000.0
2009-08-07 02:52:00,88.625,88.64,88.625,88.625,89300000.0
2009-08-07 02:53:00,88.645,88.685,88.635,88.68,236600000.0
2009-08-07 02:54:00,88.68,88.685,88.67,88.67,93600000.0
2009-08-07 02:55:00,88.67,88.69,88.66,88.66,191300000.0
2009-08-07 02:56:00,88.67,88.675,88.65,88.66,124600000.0
2009-08-07 02:57:00,88.66,88.68,88.65,88.655,108500000.0
2009-08-07 02:58:00,88.65,88.65,88.65,88.65,35600000.0
2009-08-07 02:59:00,88.65,88.66,88.64,88.645,63600000.0
2009-08-07 03:00:00,88.635,88.66,88.625,88.625,119500000.0
2009-08-07 03:01:00,88.635,88.635,88.615,88.625,66400000.0
2009-08-07 03:02:00,88.635,88.65,88.625,88.635,76000000.0
2009-08-07 03:03:00,88.625,88.63,88.615,88.62,101600000.0
2009-08-07 03:04:00,88.615,88.62,88.61,88.615,79300000.0
2009-08-07 03:05:00,88.615,88.63,88.615,88.615,156100000.0
2009-08-07 03:06:00,88.625,88.695,88.625,88.68,172600000.0
2009-08-07 03:07:00,88.68,88.685,88.66,88.665,130000000.0
2009-08-07 03:08:00,88.665,88.665,88.645,88.65,66500000.0
2009-08-07 03:09:00,88.65,88.66,88.65,88.66,88100000.0
2009-08-07 03:10:00,88.66,88.66,88.655,88.655,32800000.0
2009-08-07 03:11:00,88.655,88.66,88.65,88.66,27200000.0
2009-08-07 03:12:00,88.66,88.68,88.66,88.68,104800000.0
2009-08-07 03:13:00,88.68,88.68,88.67,88.67,24800000.0
2009-08-07 03:14:00,88.67,88.675,88.65,88.66,70600000.0
2009-08-07 03:15:00,88.65,88.68,88.63,88.68,138100000.0
2009-08-07 03:16:00,88.675,88.695,88.66,88.66,197300000.0
2009-08-07 03:17:00,88.655,88.69,88.655,88.675,168700000.0
2009-08-07 03:18:00,88.67,88.695,88.66,88.69,118600000.0
2009-08-07 03:19:00,88.675,88.69,88.67,88.68,162200000.0
2009-08-07 03:20:00,88.685,88.69,88.68,88.685,42700000.0
2009-08-07 03:21:00,88.68,88.685,88.665,88.665,97000000.0
2009-08-07 03:22:00,88.665,88.67,88.655,88.655,22200000.0
2009-08-07 03:23:00,88.665,88.675,88.645,88.65,58200000.0
2009-08-07 03:24:00,88.65,88.65,88.645,88.65,17000000.0
2009-08-07 03:25:00,88.645,88.655,88.64,88.65,47000000.0
2009-08-07 03:26:00,88.655,88.665,88.655,88.665,8200000.0
2009-08-07 03:27:00,88.65,88.65,88.645,88.645,6600000.0
2009-08-07 03:28:00,88.655,88.66,88.655,88.655,42700000.0
2009-08-07 03:29:00,88.66,88.66,88.655,88.655,7500000.0
2009-08-07 03:30:00,88.655,88.72,88.655,88.72,81900000.0
2009-08-07 03:31:00,88.735,88.755,88.68,88.68,149200000.0
2009-08-07 03:32:00,88.67,88.68,88.65,88.655,71800000.0
2009-08-07 03:33:00,88.66,88.665,88.645,88.65,95500000.0
2009-08-07 03:34:00,88.655,88.665,88.64,88.64,129200000.0
2009-08-07 03:35:00,88.645,88.65,88.645,88.65,18200000.0
2009-08-07 03:36:00,88.655,88.66,88.65,88.65,50200000.0
2009-08-07 03:37:00,88.655,88.655,88.645,88.65,42800000.0
2009-08-07 03:38:00,88.65,88.66,88.65,88.66,18600000.0
2009-08-07 03:39:00,88.655,88.675,88.655,88.67,63300000.0
2009-08-07 03:40:00,88.67,88.67,88.655,88.655,20300000.0
2009-08-07 03:41:00,88.655,88.66,88.645,88.645,27800000.0
2009-08-07 03:42:00,88.655,88.655,88.62,88.62,27500000.0
2009-08-07 03:43:00,88.62,88.62,88.61,88.61,22100000.0
2009-08-07 03:44:00,88.605,88.61,88.54,88.54,96400000.0
2009-08-07 03:45:00,88.535,88.535,88.47,88.51,197700000.0
2009-08-07 03:46:00,88.51,88.525,88.5,88.51,70300000.0
2009-08-07 03:47:00,88.515,88.53,88.515,88.53,36500000.0
2009-08-07 03:48:00,88.53,88.54,88.495,88.53,103100000.0
2009-08-07 03:49:00,88.53,88.53,88.5,88.5,117600000.0
2009-08-07 03:50:00,88.49,88.515,88.49,88.51,120100000.0
2009-08-07 03:51:00,88.51,88.52,88.505,88.515,46000000.0
2009-08-07 03:52:00,88.515,88.52,88.35,88.37,256800000.0
2009-08-07 03:53:00,88.39,88.42,88.39,88.41,108100000.0
2009-08-07 03:54:00,88.41,88.47,88.4,88.43,254700000.0
2009-08-07 03:55:00,88.425,88.48,88.42,88.46,249000000.0
2009-08-07 03:56:00,88.465,88.465,88.38,88.395,160000000.0
2009-08-07 03:57:00,88.39,88.4,88.385,88.4,79800000.0
2009-08-07 03:58:00,88.4,88.405,88.38,88.4,92100000.0
2009-08-07 03:59:00,88.415,88.42,88.405,88.415,43700000.0
2009-08-07 04:00:00,88.42,88.445,88.415,88.445,95500000.0
2009-08-07 04:01:00,88.45,88.46,88.405,88.425,78300000.0
2009-08-07 04:02:00,88.43,88.43,88.42,88.43,41300000.0
2009-08-07 04:03:00,88.43,88.43,88.42,88.425,19800000.0
2009-08-07 04:04:00,88.445,88.445,88.44,88.44,32800000.0
2009-08-07 04:05:00,88.44,88.44,88.44,88.44,14100000.0
2009-08-07 04:06:00,88.44,88.45,88.44,88.445,34200000.0
2009-08-07 04:07:00,88.445,88.475,88.44,88.465,116200000.0
2009-08-07 04:08:00,88.47,88.47,88.47,88.47,36000000.0
2009-08-07 04:09:00,88.48,88.485,88.44,88.445,132700000.0
2009-08-07 04:10:00,88.445,88.445,88.395,88.4,237200000.0
2009-08-07 04:11:00,88.405,88.42,88.35,88.355,293000000.0
2009-08-07 04:12:00,88.355,88.395,88.35,88.38,248900000.0
2009-08-07 04:13:00,88.38,88.395,88.37,88.38,112800000.0
2009-08-07 04:14:00,88.37,88.39,88.365,88.365,209300000.0
2009-08-07 04:15:00,88.365,88.365,88.275,88.32,279000000.0
2009-08-07 04:16:00,88.325,88.355,88.32,88.345,438500000.0
2009-08-07 04:17:00,88.345,88.355,88.33,88.34,209800000.0
2009-08-07 04:18:00,88.335,88.375,88.335,88.34,383300000.0
2009-08-07 04:19:00,88.34,88.365,88.335,88.365,198600000.0
2009-08-07 04:20:00,88.365,88.395,88.365,88.395,230800000.0
2009-08-07 04:21:00,88.395,88.4,88.38,88.38,115900000.0
2009-08-07 04:22:00,88.38,88.38,88.37,88.37,109300000.0
2009-08-07 04:23:00,88.37,88.375,88.37,88.375,20800000.0
2009-08-07 04:24:00,88.375,88.38,88.375,88.38,59200000.0
2009-08-07 04:25:00,88.38,88.39,88.375,88.38,177500000.0
2009-08-07 04:26:00,88.38,88.385,88.375,88.38,90000000.0
2009-08-07 04:27:00,88.38,88.395,88.375,88.385,132400000.0
2009-08-07 04:28:00,88.385,88.405,88.38,88.4,168600000.0
2009-08-07 04:29:00,88.4,88.4,88.4,88.4,32000000.0
2009-08-07 04:30:00,88.4,88.41,88.4,88.41,20700000.0
2009-08-07 04:31:00,88.405,88.405,88.39,88.395,10300000.0
2009-08-07 04:32:00,88.395,88.395,88.395,88.395,12000000.0
2009-08-07 04:33:00,88.395,88.415,88.39,88.415,48100000.0
2009-08-07 04:34:00,88.415,88.425,88.415,88.425,10000000.0
2009-08-07 04:35:00,88.435,88.485,88.435,88.475,191100000.0
2009-08-07 04:36:00,88.48,88.505,88.48,88.505,37100000.0
2009-08-07 04:37:00,88.5,88.505,88.485,88.495,153500000.0
2009-08-07 04:38:00,88.5,88.51,88.485,88.51,107100000.0
2009-08-07 04:39:00,88.505,88.525,88.5,88.525,190300000.0
2009-08-07 04:40:00,88.51,88.52,88.5,88.52,40500000.0
2009-08-07 04:41:00,88.515,88.52,88.49,88.505,108200000.0
2009-08-07 04:42:00,88.515,88.52,88.49,88.505,85600000.0
2009-08-07 04:43:00,88.5,88.52,88.485,88.515,141000000.0
2009-08-07 04:44:00,88.515,88.515,88.515,88.515,18000000.0
2009-08-07 04:45:00,88.515,88.52,88.48,88.505,73600000.0
2009-08-07 04:46:00,88.505,88.505,88.505,88.505,46100000.0
2009-08-07 04:47:00,88.505,88.515,88.505,88.515,147300000.0
2009-08-07 04:48:00,88.52,88.52,88.505,88.505,58100000.0
2009-08-07 04:49:00,88.505,88.515,88.505,88.505,93500000.0
2009-08-07 04:50:00,88.505,88.505,88.505,88.505,4100000.0
2009-08-07 04:51:00,88.505,88.505,88.485,88.485,114100000.0
2009-08-07 04:52:00,88.485,88.49,88.475,88.485,108600000.0
2009-08-07 04:53:00,88.485,88.49,88.485,88.49,31400000.0
2009-08-07 04:54:00,88.485,88.49,88.485,88.49,22100000.0
2009-08-07 04:55:00,88.49,88.49,88.49,88.49,7500000.0
2009-08-07 04:56:00,88.49,88.49,88.485,88.49,68800000.0
2009-08-07 04:57:00,88.49,88.49,88.49,88.49,2500000.0
2009-08-07 04:58:00,88.485,88.49,88.485,88.49,8200000.0
2009-08-07 04:59:00,88.49,88.49,88.49,88.49,2500000.0
2009-08-07 05:00:00,88.49,88.49,88.485,88.485,13200000.0
2009-08-07 05:01:00,88.485,88.5,88.485,88.49,71800000.0
2009-08-07 05:02:00,88.49,88.51,88.49,88.51,5700000.0
2009-08-07 05:03:00,88.505,88.505,88.505,88.505,1600000.0
2009-08-07 05:04:00,88.515,88.52,88.5,88.5,45900000.0
2009-08-07 05:05:00,88.5,88.5,88.48,88.485,127400000.0
2009-08-07 05:06:00,88.485,88.49,88.485,88.49,62300000.0
2009-08-07 05:07:00,88.49,88.5,88.485,88.49,47800000.0
2009-08-07 05:08:00,88.49,88.495,88.49,88.495,24600000.0
2009-08-07 05:09:00,88.495,88.495,88.495,88.495,4100000.0
2009-08-07 05:10:00,88.495,88.5,88.49,88.495,94800000.0
2009-08-07 05:11:00,88.5,88.5,88.475,88.475,106900000.0
2009-08-07 05:12:00,88.475,88.475,88.43,88.44,103400000.0
2009-08-07 05:13:00,88.43,88.44,88.42,88.43,128400000.0
2009-08-07 05:14:00,88.42,88.44,88.42,88.44,26000000.0
2009-08-07 05:15:00,88.435,88.44,88.425,88.425,92200000.0
2009-08-07 05:16:00,88.425,88.465,88.425,88.465,150700000.0
2009-08-07 05:17:00,88.465,88.465,88.455,88.455,11200000.0
2009-08-07 05:18:00,88.455,88.475,88.455,88.465,14400000.0
2009-08-07 05:19:00,88.475,88.475,88.475,88.475,1600000.0
2009-08-07 05:20:00,88.465,88.465,88.465,88.465,3200000.0
2009-08-07 05:21:00,88.47,88.47,88.46,88.465,221500000.0
2009-08-07 05:22:00,88.465,88.465,88.46,88.46,93500000.0
2009-08-07 05:23:00,88.46,88.48,88.46,88.475,59200000.0
2009-08-07 05:24:00,88.475,88.48,88.465,88.48,189300000.0
2009-08-07 05:25:00,88.48,88.48,88.47,88.475,61300000.0
2009-08-07 05:26:00,88.47,88.475,88.47,88.475,7300000.0
2009-08-07 05:27:00,88.475,88.51,88.475,88.5,77000000.0
2009-08-07 05:28:00,88.5,88.52,88.495,88.51,72200000.0
2009-08-07 05:29:00,88.515,88.515,88.485,88.495,115300000.0
2009-08-07 05:30:00,88.505,88.515,88.48,88.49,122400000.0
2009-08-07 05:31:00,88.485,88.485,88.46,88.46,108100000.0
2009-08-07 05:32:00,88.46,88.46,88.455,88.46,55400000.0
2009-08-07 05:33:00,88.455,88.465,88.455,88.465,11600000.0
2009-08-07 05:34:00,88.465,88.465,88.465,88.465,6000000.0
2009-08-07 05:35:00,88.465,88.465,88.465,88.465,4000000.0
2009-08-07 05:36:00,88.429,88.429,88.425,88.425,7000000.0
2009-08-07 05:37:00,88.465,88.465,88.465,88.465,7000000.0
2009-08-07 05:38:00,88.465,88.465,88.4,88.43,165400000.0
2009-08-07 05:39:00,88.43,88.43,88.425,88.425,225600000.0
2009-08-07 05:40:00,88.425,88.44,88.425,88.425,189000000.0
2009-08-07 05:41:00,88.445,88.445,88.425,88.425,93300000.0
2009-08-07 05:42:00,88.435,88.45,88.435,88.435,124100000.0
2009-08-07 05:43:00,88.435,88.44,88.435,88.435,23700000.0
2009-08-07 05:44:00,88.44,88.445,88.44,88.44,47400000.0
2009-08-07 05:45:00,88.44,88.445,88.44,88.445,23000000.0
2009-08-07 05:46:00,88.44,88.445,88.44,88.44,47700000.0
2009-08-07 05:47:00,88.44,88.445,88.44,88.445,34500000.0
2009-08-07 05:48:00,88.445,88.49,88.445,88.49,135500000.0
2009-08-07 05:49:00,88.49,88.49,88.475,88.48,44000000.0
2009-08-07 05:50:00,88.465,88.475,88.45,88.45,197400000.0
2009-08-07 05:51:00,88.45,88.45,88.45,88.45,25100000.0
2009-08-07 05:52:00,88.445,88.48,88.435,88.47,192200000.0
2009-08-07 05:53:00,88.47,88.495,88.46,88.475,139000000.0
2009-08-07 05:54:00,88.475,88.495,88.465,88.485,240000000.0
2009-08-07 05:55:00,88.48,88.485,88.47,88.485,146100000.0
2009-08-07 05:56:00,88.485,88.485,88.48,88.48,90100000.0
2009-08-07 05:57:00,88.48,88.485,88.47,88.47,62000000.0
2009-08-07 05:58:00,88.475,88.48,88.46,88.465,144800000.0
2009-08-07 05:59:00,88.465,88.475,88.46,88.475,35400000.0
2009-08-07 06:00:00,88.475,88.485,88.47,88.475,89500000.0
2009-08-07 06:01:00,88.475,88.48,88.465,88.475,173200000.0
2009-08-07 06:02:00,88.475,88.48,88.465,88.475,152300000.0
2009-08-07 06:03:00,88.475,88.505,88.465,88.495,296100000.0
2009-08-07 06:04:00,88.5,88.5,88.495,88.495,223800000.0
2009-08-07 06:05:00,88.495,88.5,88.495,88.495,95500000.0
2009-08-07 06:06:00,88.505,88.515,88.5,88.5,72500000.0
2009-08-07 06:07:00,88.5,88.515,88.495,88.515,226300000.0
2009-08-07 06:08:00,88.515,88.52,88.515,88.515,29400000.0
2009-08-07 06:09:00,88.51,88.51,88.505,88.505,171900000.0
2009-08-07 06:10:00,88.505,88.505,88.505,88.505,42000000.0
2009-08-07 06:11:00,88.495,88.495,88.495,88.495,29900000.0
2009-08-07 06:12:00,88.495,88.505,88.495,88.495,63800000.0
2009-08-07 06:13:00,88.495,88.505,88.495,88.495,21800000.0
2009-08-07 06:14:00,88.5,88.505,88.495,88.495,52500000.0
2009-08-07 06:15:00,88.495,88.505,88.495,88.505,17800000.0
2009-08-07 06:16:00,88.505,88.505,88.505,88.505,1600000.0
2009-08-07 06:17:00,88.505,88.505,88.495,88.495,12100000.0
2009-08-07 06:18:00,88.495,88.495,88.495,88.495,31500000.0
2009-08-07 06:19:00,88.489,88.493,88.487,88.489,33000000.0
2009-08-07 06:20:00,88.49,88.49,88.485,88.485,33000000.0
2009-08-07 06:21:00,88.49,88.49,88.48,88.49,165100000.0
2009-08-07 06:22:00,88.495,88.5,88.465,88.465,114100000.0
2009-08-07 06:23:00,88.465,88.475,88.465,88.47,48800000.0
2009-08-07 06:24:00,88.465,88.475,88.46,88.475,52800000.0
2009-08-07 06:25:00,88.475,88.49,88.47,88.49,100800000.0
2009-08-07 06:26:00,88.49,88.515,88.49,88.505,136800000.0
2009-08-07 06:27:00,88.505,88.515,88.495,88.5,168000000.0
2009-08-07 06:28:00,88.495,88.52,88.475,88.485,184700000.0
2009-08-07 06:29:00,88.485,88.485,88.48,88.48,268500000.0
2009-08-07 06:30:00,88.48,88.48,88.475,88.475,119200000.0
2009-08-07 06:31:00,88.485,88.515,88.485,88.5,158900000.0
2009-08-07 06:32:00,88.5,88.515,88.49,88.495,152600000.0
2009-08-07 06:33:00,88.49,88.49,88.485,88.49,31200000.0
2009-08-07 06:34:00,88.49,88.49,88.49,88.49,10400000.0
2009-08-07 06:35:00,88.485,88.49,88.485,88.49,57400000.0
2009-08-07 06:36:00,88.495,88.495,88.49,88.49,12900000.0
2009-08-07 06:37:00,88.49,88.5,88.48,88.485,206900000.0
2009-08-07 06:38:00,88.485,88.5,88.48,88.495,278500000.0
2009-08-07 06:39:00,88.495,88.505,88.485,88.485,270600000.0
2009-08-07 06:40:00,88.485,88.495,88.48,88.495,267800000.0
2009-08-07 06:41:00,88.485,88.51,88.48,88.485,241500000.0
2009-08-07 06:42:00,88.485,88.505,88.485,88.5,186700000.0
2009-08-07 06:43:00,88.495,88.505,88.47,88.475,128900000.0
2009-08-07 06:44:00,88.475,88.475,88.46,88.475,114200000.0
2009-08-07 06:45:00,88.48,88.51,88.475,88.495,241000000.0
2009-08-07 06:46:00,88.495,88.54,88.495,88.515,182900000.0
2009-08-07 06:47:00,88.505,88.515,88.5,88.5,87300000.0
2009-08-07 06:48:00,88.497,88.498,88.497,88.498,4100000.0
2009-08-07 06:49:00,88.5,88.5,88.5,88.5,4100000.0
2009-08-07 06:50:00,88.505,88.515,88.5,88.515,12300000.0
2009-08-07 06:51:00,88.525,88.525,88.515,88.515,18700000.0
2009-08-07 06:52:00,88.525,88.525,88.505,88.505,52500000.0
2009-08-07 06:53:00,88.495,88.515,88.485,88.505,81600000.0
2009-08-07 06:54:00,88.515,88.515,88.505,88.505,46300000.0
2009-08-07 06:56:00,88.498,88.498,88.49,88.49,26900000.0
2009-08-07 06:57:00,88.505,88.505,88.505,88.505,26900000.0
2009-08-07 06:58:00,88.515,88.52,88.515,88.52,4100000.0
2009-08-07 06:59:00,88.52,88.525,88.505,88.525,60100000.0
2009-08-07 07:00:00,88.52,88.535,88.515,88.53,82400000.0
2009-08-07 07:01:00,88.53,88.54,88.53,88.54,115400000.0
2009-08-07 07:02:00,88.54,88.55,88.54,88.55,70900000.0
2009-08-07 07:03:00,88.55,88.55,88.54,88.55,65800000.0
2009-08-07 07:04:00,88.54,88.54,88.525,88.535,77400000.0
2009-08-07 07:05:00,88.535,88.54,88.535,88.54,30100000.0
2009-08-07 07:06:00,88.55,88.565,88.55,88.56,146600000.0
2009-08-07 07:07:00,88.55,88.56,88.55,88.56,57300000.0
2009-08-07 07:08:00,88.56,88.57,88.56,88.57,13900000.0
2009-08-07 07:09:00,88.57,88.57,88.555,88.555,81200000.0
2009-08-07 07:10:00,88.555,88.635,88.555,88.6,277400000.0
2009-08-07 07:11:00,88.6,88.63,88.595,88.595,309300000.0
2009-08-07 07:12:00,88.59,88.6,88.57,88.57,157200000.0
2009-08-07 07:13:00,88.57,88.575,88.57,88.57,189100000.0
2009-08-07 07:14:00,88.57,88.575,88.565,88.575,462400000.0
2009-08-07 07:15:00,88.575,88.575,88.575,88.575,17800000.0
2009-08-07 07:16:00,88.57,88.575,88.565,88.565,165900000.0
2009-08-07 07:17:00,88.565,88.57,88.555,88.565,147400000.0
2009-08-07 07:18:00,88.55,88.57,88.55,88.565,100400000.0
2009-08-07 07:19:00,88.57,88.585,88.565,88.57,103200000.0
2009-08-07 07:20:00,88.57,88.575,88.565,88.575,125400000.0
2009-08-07 07:21:00,88.575,88.575,88.575,88.575,24200000.0
2009-08-07 07:22:00,88.58,88.58,88.57,88.575,188800000.0
2009-08-07 07:23:00,88.575,88.575,88.535,88.54,213400000.0
2009-08-07 07:24:00,88.54,88.555,88.54,88.545,126800000.0
2009-08-07 07:25:00,88.55,88.55,88.54,88.545,122000000.0
2009-08-07 07:26:00,88.54,88.555,88.54,88.555,33600000.0
2009-08-07 07:27:00,88.55,88.565,88.55,88.565,137600000.0
2009-08-07 07:28:00,88.56,88.585,88.555,88.555,121500000.0
2009-08-07 07:29:00,88.545,88.56,88.545,88.55,200900000.0
2009-08-07 07:30:00,88.55,88.555,88.545,88.545,96600000.0
2009-08-07 07:31:00,88.55,88.555,88.545,88.545,98500000.0
2009-08-07 07:32:00,88.55,88.55,88.545,88.55,48000000.0
2009-08-07 07:33:00,88.555,88.555,88.545,88.545,31100000.0
2009-08-07 07:34:00,88.545,88.575,88.54,88.565,218500000.0
2009-08-07 07:35:00,88.6,88.61,88.575,88.575,82200000.0
2009-08-07 07:36:00,88.575,88.58,88.565,88.57,12300000.0
2009-08-07 07:37:00,88.575,88.58,88.565,88.565,31700000.0
2009-08-07 07:38:00,88.555,88.57,88.555,88.565,247800000.0
2009-08-07 07:39:00,88.57,88.58,88.57,88.575,63800000.0
2009-08-07 07:40:00,88.57,88.625,88.565,88.605,196100000.0
2009-08-07 07:41:00,88.6,88.61,88.6,88.61,71900000.0
2009-08-07 07:42:00,88.61,88.64,88.61,88.62,73500000.0
2009-08-07 07:43:00,88.625,88.66,88.625,88.65,120900000.0
2009-08-07 07:44:00,88.64,88.64,88.62,88.63,149700000.0
2009-08-07 07:45:00,88.63,88.65,88.62,88.64,185100000.0
2009-08-07 07:46:00,88.635,88.635,88.61,88.625,131800000.0
2009-08-07 07:47:00,88.64,88.66,88.64,88.655,33100000.0
2009-08-07 07:48:00,88.655,88.68,88.65,88.67,175100000.0
2009-08-07 07:49:00,88.675,88.685,88.66,88.665,133000000.0
2009-08-07 07:50:00,88.665,88.67,88.63,88.665,205200000.0
2009-08-07 07:51:00,88.66,88.665,88.645,88.65,164200000.0
2009-08-07 07:52:00,88.65,88.655,88.64,88.645,133600000.0
2009-08-07 07:53:00,88.645,88.655,88.635,88.635,226400000.0
2009-08-07 07:54:00,88.635,88.645,88.63,88.63,125400000.0
2009-08-07 07:55:00,88.64,88.645,88.565,88.58,182300000.0
2009-08-07 07:56:00,88.58,88.595,88.57,88.59,275200000.0
2009-08-07 07:57:00,88.58,88.595,88.575,88.58,131700000.0
2009-08-07 07:58:00,88.58,88.59,88.565,88.585,182000000.0
2009-08-07 07:59:00,88.585,88.64,88.585,88.63,154700000.0
2009-08-07 08:00:00,88.615,88.63,88.6,88.63,227100000.0
2009-08-07 08:01:00,88.62,88.62,88.58,88.58,90400000.0
2009-08-07 08:02:00,88.57,88.58,88.57,88.57,135200000.0
2009-08-07 08:03:00,88.57,88.58,88.565,88.58,25100000.0
2009-08-07 08:04:00,88.58,88.58,88.555,88.56,87000000.0
2009-08-07 08:05:00,88.56,88.57,88.55,88.55,204200000.0
2009-08-07 08:06:00,88.56,88.57,88.55,88.565,179000000.0
2009-08-07 08:07:00,88.565,88.59,88.555,88.59,110400000.0
2009-08-07 08:08:00,88.585,88.585,88.55,88.585,334800000.0
2009-08-07 08:09:00,88.59,88.59,88.54,88.55,347500000.0
2009-08-07 08:10:00,88.55,88.555,88.54,88.54,150200000.0
2009-08-07 08:11:00,88.54,88.54,88.53,88.54,139500000.0
2009-08-07 08:12:00,88.535,88.585,88.53,88.565,370500000.0
2009-08-07 08:13:00,88.565,88.58,88.565,88.57,90600000.0
2009-08-07 08:14:00,88.57,88.57,88.54,88.56,84900000.0
2009-08-07 08:15:00,88.565,88.58,88.565,88.58,48000000.0
2009-08-07 08:16:00,88.58,88.58,88.56,88.56,85400000.0
2009-08-07 08:17:00,88.56,88.57,88.545,88.55,94000000.0
2009-08-07 08:18:00,88.545,88.56,88.52,88.55,120600000.0
2009-08-07 08:19:00,88.55,88.57,88.545,88.55,132200000.0
2009-08-07 08:20:00,88.55,88.55,88.52,88.53,124400000.0
2009-08-07 08:21:00,88.53,88.54,88.505,88.52,102900000.0
2009-08-07 08:22:00,88.515,88.52,88.51,88.52,68600000.0
2009-08-07 08:23:00,88.51,88.53,88.51,88.52,79300000.0
2009-08-07 08:24:00,88.515,88.525,88.51,88.525,120300000.0
2009-08-07 08:25:00,88.525,88.53,88.52,88.52,50200000.0
2009-08-07 08:26:00,88.52,88.52,88.49,88.5,57000000.0
2009-08-07 08:27:00,88.5,88.5,88.455,88.48,332000001.0
2009-08-07 08:28:00,88.485,88.5,88.485,88.5,124900000.0
2009-08-07 08:29:00,88.5,88.55,88.5,88.53,260600000.0
2009-08-07 08:30:00,88.53,88.54,88.5,88.5,208500000.0
2009-08-07 08:31:00,88.5,88.51,88.5,88.51,139400000.0
2009-08-07 08:32:00,88.51,88.51,88.51,88.51,28000000.0
2009-08-07 08:33:00,88.525,88.55,88.51,88.53,232300000.0
2009-08-07 08:34:00,88.525,88.565,88.525,88.565,272400001.0
2009-08-07 08:35:00,88.555,88.59,88.555,88.59,250399999.0
2009-08-07 08:36:00,88.585,88.59,88.57,88.57,125599999.0
2009-08-07 08:37:00,88.57,88.57,88.54,88.54,110300000.0
2009-08-07 08:38:00,88.55,88.55,88.55,88.55,114700000.0
2009-08-07 08:39:00,88.55,88.55,88.53,88.53,93400000.0
2009-08-07 08:40:00,88.53,88.535,88.515,88.52,175300000.0
2009-08-07 08:41:00,88.52,88.53,88.51,88.52,113200000.0
2009-08-07 08:42:00,88.52,88.615,88.505,88.605,233000000.0
2009-08-07 08:43:00,88.605,88.605,88.55,88.56,162900000.0
2009-08-07 08:44:00,88.56,88.59,88.56,88.59,168500000.0
2009-08-07 08:45:00,88.59,88.605,88.59,88.6,127600000.0
2009-08-07 08:46:00,88.6,88.605,88.585,88.59,186200000.0
2009-08-07 08:47:00,88.59,88.6,88.57,88.585,191499999.0
2009-08-07 08:48:00,88.585,88.585,88.575,88.585,34700000.0
2009-08-07 08:49:00,88.595,88.62,88.59,88.595,289500000.0
2009-08-07 08:50:00,88.6,88.6,88.585,88.585,58600000.0
2009-08-07 08:51:00,88.58,88.59,88.58,88.58,106200000.0
2009-08-07 08:52:00,88.57,88.575,88.555,88.56,176600000.0
2009-08-07 08:53:00,88.565,88.565,88.545,88.555,135000000.0
2009-08-07 08:54:00,88.55,88.55,88.53,88.53,135800000.0
2009-08-07 08:55:00,88.53,88.565,88.53,88.565,163300000.0
2009-08-07 08:56:00,88.565,88.59,88.565,88.59,156200000.0
2009-08-07 08:57:00,88.59,88.59,88.565,88.58,174300000.0
2009-08-07 08:58:00,88.58,88.62,88.57,88.605,415499998.0
2009-08-07 08:59:00,88.605,88.605,88.57,88.57,309099999.0
2009-08-07 09:00:00,88.57,88.57,88.51,88.535,433300000.0
2009-08-07 09:01:00,88.53,88.55,88.525,88.55,172700000.0
2009-08-07 09:02:00,88.545,88.57,88.545,88.565,213200001.0
2009-08-07 09:03:00,88.57,88.58,88.555,88.56,89100000.0
2009-08-07 09:04:00,88.555,88.555,88.49,88.51,169000000.0
2009-08-07 09:05:00,88.51,88.53,88.495,88.51,222600000.0
2009-08-07 09:06:00,88.51,88.555,88.51,88.53,232200000.0
2009-08-07 09:07:00,88.53,88.53,88.45,88.47,253600000.0
2009-08-07 09:08:00,88.47,88.5,88.47,88.495,264700000.0
2009-08-07 09:09:00,88.49,88.495,88.46,88.49,238300000.0
2009-08-07 09:10:00,88.485,88.49,88.47,88.48,263000000.0
2009-08-07 09:11:00,88.48,88.51,88.455,88.505,173500000.0
2009-08-07 09:12:00,88.505,88.525,88.495,88.515,212800000.0
2009-08-07 09:13:00,88.51,88.54,88.5,88.525,240700000.0
2009-08-07 09:14:00,88.525,88.57,88.515,88.57,156800000.0
2009-08-07 09:15:00,88.565,88.595,88.55,88.56,184200000.0
2009-08-07 09:16:00,88.565,88.575,88.555,88.56,151700000.0
2009-08-07 09:17:00,88.56,88.56,88.535,88.535,84900000.0
2009-08-07 09:18:00,88.53,88.55,88.52,88.535,189600000.0
2009-08-07 09:19:00,88.53,88.58,88.53,88.57,233500000.0
2009-08-07 09:20:00,88.565,88.57,88.53,88.555,202200000.0
2009-08-07 09:21:00,88.54,88.585,88.54,88.565,153400000.0
2009-08-07 09:22:00,88.57,88.58,88.555,88.58,91500000.0
2009-08-07 09:23:00,88.585,88.605,88.57,88.605,99200000.0
2009-08-07 09:24:00,88.6,88.65,88.595,88.595,234600000.0
2009-08-07 09:25:00,88.595,88.645,88.595,88.63,284700000.0
2009-08-07 09:26:00,88.635,88.64,88.59,88.595,221200000.0
2009-08-07 09:27:00,88.6,88.62,88.59,88.6,110500000.0
2009-08-07 09:28:00,88.605,88.655,88.605,88.645,162200000.0
2009-08-07 09:29:00,88.64,88.66,88.64,88.655,115500000.0
2009-08-07 09:30:00,88.645,88.645,88.63,88.645,139900000.0
2009-08-07 09:31:00,88.645,88.655,88.64,88.645,111300000.0
2009-08-07 09:32:00,88.64,88.645,88.635,88.635,25000000.0
2009-08-07 09:33:00,88.635,88.645,88.585,88.585,86300000.0
2009-08-07 09:34:00,88.585,88.59,88.555,88.57,68400000.0
2009-08-07 09:35:00,88.565,88.585,88.56,88.575,193100000.0
2009-08-07 09:36:00,88.575,88.575,88.545,88.55,100100000.0
2009-08-07 09:37:00,88.55,88.565,88.545,88.56,77300000.0
2009-08-07 09:38:00,88.56,88.59,88.56,88.58,137300000.0
2009-08-07 09:39:00,88.575,88.575,88.555,88.57,80300000.0
2009-08-07 09:40:00,88.57,88.58,88.565,88.58,118200000.0
2009-08-07 09:41:00,88.58,88.58,88.56,88.57,90700000.0
2009-08-07 09:42:00,88.57,88.575,88.525,88.55,138200000.0
2009-08-07 09:43:00,88.55,88.55,88.52,88.545,218400000.0
2009-08-07 09:44:00,88.545,88.55,88.515,88.52,300300000.0
2009-08-07 09:45:00,88.515,88.52,88.505,88.515,192500000.0
2009-08-07 09:46:00,88.52,88.535,88.51,88.525,167300000.0
2009-08-07 09:47:00,88.525,88.56,88.52,88.545,129800000.0
2009-08-07 09:48:00,88.545,88.555,88.525,88.525,32400000.0
2009-08-07 09:49:00,88.52,88.525,88.51,88.515,57100000.0
2009-08-07 09:50:00,88.515,88.515,88.495,88.495,31900000.0
2009-08-07 09:51:00,88.49,88.5,88.47,88.485,118200000.0
2009-08-07 09:52:00,88.48,88.515,88.48,88.515,56400000.0
2009-08-07 09:53:00,88.505,88.525,88.5,88.515,172200000.0
2009-08-07 09:54:00,88.51,88.53,88.51,88.515,132800000.0
2009-08-07 09:55:00,88.52,88.53,88.515,88.515,55700000.0
2009-08-07 09:56:00,88.515,88.515,88.505,88.51,30700000.0
2009-08-07 09:57:00,88.51,88.51,88.49,88.495,71600000.0
2009-08-07 09:58:00,88.5,88.5,88.495,88.5,14900000.0
2009-08-07 09:59:00,88.49,88.51,88.485,88.495,217200000.0
2009-08-07 10:00:00,88.5,88.505,88.475,88.495,185200000.0
2009-08-07 10:01:00,88.495,88.5,88.475,88.49,160400000.0
2009-08-07 10:02:00,88.49,88.49,88.47,88.485,298900000.0
2009-08-07 10:03:00,88.485,88.52,88.47,88.52,143600000.0
2009-08-07 10:04:00,88.52,88.52,88.51,88.51,115400000.0
2009-08-07 10:05:00,88.51,88.535,88.5,88.505,109900000.0
2009-08-07 10:06:00,88.51,88.51,88.49,88.51,274200000.0
2009-08-07 10:07:00,88.51,88.51,88.5,88.5,105300000.0
2009-08-07 10:08:00,88.51,88.51,88.495,88.5,142100000.0
2009-08-07 10:09:00,88.5,88.505,88.46,88.47,156900000.0
2009-08-07 10:10:00,88.47,88.47,88.415,88.42,211800000.0
2009-08-07 10:11:00,88.425,88.445,88.4,88.435,173000000.0
2009-08-07 10:12:00,88.435,88.44,88.42,88.425,64400000.0
2009-08-07 10:13:00,88.435,88.47,88.425,88.465,103600000.0
2009-08-07 10:14:00,88.46,88.48,88.455,88.48,103300000.0
2009-08-07 10:15:00,88.48,88.48,88.45,88.455,41300000.0
2009-08-07 10:16:00,88.445,88.46,88.435,88.445,97300000.0
2009-08-07 10:17:00,88.445,88.45,88.44,88.44,47300000.0
2009-08-07 10:18:00,88.435,88.435,88.4,88.41,87500000.0
2009-08-07 10:19:00,88.41,88.415,88.4,88.415,72700000.0
2009-08-07 10:20:00,88.41,88.435,88.4,88.43,133700000.0
2009-08-07 10:21:00,88.425,88.43,88.395,88.41,60900000.0
2009-08-07 10:22:00,88.405,88.41,88.4,88.405,52400000.0
2009-08-07 10:23:00,88.4,88.405,88.385,88.39,168300000.0
2009-08-07 10:24:00,88.39,88.395,88.36,88.37,78700000.0
2009-08-07 10:25:00,88.37,88.395,88.37,88.395,99900000.0
2009-08-07 10:26:00,88.395,88.4,88.37,88.395,156500000.0
2009-08-07 10:27:00,88.395,88.4,88.36,88.38,109600000.0
2009-08-07 10:28:00,88.38,88.39,88.36,88.36,132600000.0
2009-08-07 10:29:00,88.36,88.36,88.295,88.325,185800000.0
2009-08-07 10:30:00,88.32,88.325,88.295,88.295,168300000.0
2009-08-07 10:31:00,88.295,88.305,88.24,88.245,163100000.0
2009-08-07 10:32:00,88.24,88.27,88.225,88.24,159900000.0
2009-08-07 10:33:00,88.235,88.245,88.21,88.21,122200000.0
2009-08-07 10:34:00,88.215,88.26,88.21,88.245,171900000.0
2009-08-07 10:35:00,88.245,88.245,88.21,88.235,151300000.0
2009-08-07 10:36:00,88.235,88.24,88.205,88.235,126200000.0
2009-08-07 10:37:00,88.24,88.275,88.235,88.265,171800000.0
2009-08-07 10:38:00,88.275,88.305,88.27,88.3,67700000.0
2009-08-07 10:39:00,88.295,88.325,88.29,88.325,171500000.0
2009-08-07 10:40:00,88.31,88.325,88.285,88.315,173700000.0
2009-08-07 10:41:00,88.315,88.34,88.315,88.325,188400000.0
2009-08-07 10:42:00,88.32,88.365,88.32,88.35,136100000.0
2009-08-07 10:43:00,88.34,88.36,88.325,88.345,69500000.0
2009-08-07 10:44:00,88.34,88.35,88.3,88.31,183900000.0
2009-08-07 10:45:00,88.305,88.325,88.3,88.31,265300000.0
2009-08-07 10:46:00,88.315,88.34,88.305,88.34,97900000.0
2009-08-07 10:47:00,88.34,88.345,88.32,88.325,118900000.0
2009-08-07 10:48:00,88.325,88.345,88.3,88.345,109300000.0
2009-08-07 10:49:00,88.345,88.35,88.315,88.34,132300000.0
2009-08-07 10:50:00,88.33,88.335,88.295,88.315,168500000.0
2009-08-07 10:51:00,88.315,88.315,88.3,88.305,37000000.0
2009-08-07 10:52:00,88.305,88.305,88.27,88.285,94400000.0
2009-08-07 10:53:00,88.285,88.285,88.245,88.26,91100000.0
2009-08-07 10:54:00,88.26,88.275,88.26,88.27,114600000.0
2009-08-07 10:55:00,88.27,88.3,88.27,88.29,168700000.0
2009-08-07 10:56:00,88.29,88.31,88.28,88.3,88400000.0
2009-08-07 10:57:00,88.31,88.315,88.265,88.27,89700000.0
2009-08-07 10:58:00,88.275,88.285,88.24,88.25,177200000.0
2009-08-07 10:59:00,88.25,88.27,88.24,88.27,229800000.0
2009-08-07 11:00:00,88.27,88.27,88.25,88.255,112000000.0
2009-08-07 11:01:00,88.255,88.265,88.25,88.26,117800000.0
2009-08-07 11:02:00,88.26,88.265,88.26,88.26,49600000.0
2009-08-07 11:03:00,88.26,88.27,88.26,88.26,115000000.0
2009-08-07 11:04:00,88.265,88.265,88.24,88.25,97600000.0
2009-08-07 11:05:00,88.245,88.31,88.245,88.31,273400000.0
2009-08-07 11:06:00,88.31,88.31,88.22,88.23,254800000.0
2009-08-07 11:07:00,88.235,88.24,88.205,88.205,210200000.0
2009-08-07 11:08:00,88.225,88.235,88.205,88.21,120800000.0
2009-08-07 11:09:00,88.215,88.23,88.215,88.23,73100000.0
2009-08-07 11:10:00,88.225,88.235,88.22,88.22,44400000.0
2009-08-07 11:11:00,88.225,88.23,88.215,88.23,49500000.0
2009-08-07 11:12:00,88.23,88.26,88.22,88.245,117500000.0
2009-08-07 11:13:00,88.24,88.25,88.225,88.225,66900000.0
2009-08-07 11:14:00,88.23,88.245,88.195,88.205,139200000.0
2009-08-07 11:15:00,88.205,88.23,88.205,88.23,87900000.0
2009-08-07 11:16:00,88.235,88.25,88.21,88.215,114800000.0
2009-08-07 11:17:00,88.215,88.225,88.195,88.205,73900000.0
2009-08-07 11:18:00,88.205,88.23,88.2,88.21,100000000.0
2009-08-07 11:19:00,88.21,88.22,88.2,88.205,137500000.0
2009-08-07 11:20:00,88.215,88.22,88.165,88.17,132400000.0
2009-08-07 11:21:00,88.17,88.185,88.14,88.145,137400000.0
2009-08-07 11:22:00,88.15,88.16,88.13,88.13,140900000.0
2009-08-07 11:23:00,88.14,88.155,88.14,88.155,118700000.0
2009-08-07 11:24:00,88.155,88.17,88.155,88.165,67800000.0
2009-08-07 11:25:00,88.17,88.195,88.16,88.185,89500000.0
2009-08-07 11:26:00,88.185,88.195,88.175,88.19,39000000.0
2009-08-07 11:27:00,88.185,88.205,88.185,88.205,18000000.0
2009-08-07 11:28:00,88.195,88.205,88.185,88.205,72700000.0
2009-08-07 11:29:00,88.205,88.22,88.175,88.175,106000000.0
2009-08-07 11:30:00,88.175,88.175,88.13,88.135,139300000.0
2009-08-07 11:31:00,88.13,88.135,88.09,88.09,133100000.0
2009-08-07 11:32:00,88.1,88.11,88.06,88.065,142800000.0
2009-08-07 11:33:00,88.075,88.095,88.075,88.085,86400000.0
2009-08-07 11:34:00,88.085,88.09,88.08,88.09,66000000.0
2009-08-07 11:35:00,88.095,88.105,87.96,87.965,253300000.0
2009-08-07 11:36:00,87.96,88.005,87.95,87.96,320799999.0
2009-08-07 11:37:00,87.96,88.015,87.955,88.015,201800000.0
2009-08-07 11:38:00,88.015,88.015,87.99,87.99,127300000.0
2009-08-07 11:39:00,87.98,87.995,87.965,87.98,160000000.0
2009-08-07 11:40:00,87.985,87.995,87.91,87.91,314700000.0
2009-08-07 11:41:00,87.915,87.925,87.9,87.9,201800000.0
2009-08-07 11:42:00,87.9,87.91,87.875,87.91,292900000.0
2009-08-07 11:43:00,87.91,87.915,87.9,87.91,67900000.0
2009-08-07 11:44:00,87.91,87.96,87.91,87.95,238000000.0
2009-08-07 11:45:00,87.945,87.985,87.93,87.985,319600000.0
2009-08-07 11:46:00,87.99,88.0,87.99,87.995,137400000.0
2009-08-07 11:47:00,88.0,88.03,87.995,88.0,145400000.0
2009-08-07 11:48:00,88.0,88.0,87.98,87.995,131900000.0
2009-08-07 11:49:00,87.99,88.01,87.99,88.01,118500000.0
2009-08-07 11:50:00,88.005,88.01,87.99,87.99,67300000.0
2009-08-07 11:51:00,87.995,88.005,87.985,87.99,224400000.0
2009-08-07 11:52:00,87.985,88.0,87.985,88.0,161800000.0
2009-08-07 11:53:00,87.99,88.015,87.99,88.015,186400000.0
2009-08-07 11:54:00,88.015,88.015,87.99,88.0,117700000.0
2009-08-07 11:55:00,88.0,88.02,87.995,88.01,194900000.0
2009-08-07 11:56:00,88.01,88.025,88.0,88.02,118700000.0
2009-08-07 11:57:00,88.01,88.015,87.985,87.985,244300000.0
2009-08-07 11:58:00,87.985,88.0,87.985,88.0,60700000.0
2009-08-07 11:59:00,88.0,88.015,87.99,88.015,43700000.0
2009-08-07 12:00:00,88.015,88.03,88.015,88.025,175200000.0
2009-08-07 12:01:00,88.02,88.045,88.01,88.035,251700000.0
2009-08-07 12:02:00,88.04,88.055,88.03,88.055,86800000.0
2009-08-07 12:03:00,88.055,88.075,88.05,88.065,78300000.0
2009-08-07 12:04:00,88.075,88.085,88.07,88.085,67500000.0
2009-08-07 12:05:00,88.08,88.08,88.05,88.055,48500000.0
2009-08-07 12:06:00,88.05,88.06,88.035,88.055,169300000.0
2009-08-07 12:07:00,88.055,88.075,88.055,88.065,27800000.0
2009-08-07 12:08:00,88.07,88.075,88.06,88.06,29600000.0
2009-08-07 12:09:00,88.06,88.095,88.06,88.09,48800000.0
2009-08-07 12:10:00,88.095,88.145,88.095,88.12,143300000.0
2009-08-07 12:11:00,88.125,88.14,88.12,88.125,56300000.0
2009-08-07 12:12:00,88.125,88.145,88.125,88.145,67300000.0
2009-08-07 12:13:00,88.145,88.155,88.14,88.145,63900000.0
2009-08-07 12:14:00,88.145,88.165,88.135,88.16,101100000.0
2009-08-07 12:15:00,88.155,88.18,88.155,88.175,43200000.0
2009-08-07 12:16:00,88.165,88.18,88.135,88.18,295100000.0
2009-08-07 12:17:00,88.18,88.19,88.165,88.185,126000000.0
2009-08-07 12:18:00,88.185,88.185,88.16,88.175,100200000.0
2009-08-07 12:19:00,88.175,88.185,88.17,88.185,85000000.0
2009-08-07 12:20:00,88.185,88.185,88.16,88.165,139500000.0
2009-08-07 12:21:00,88.165,88.175,88.15,88.165,117900000.0
2009-08-07 12:22:00,88.16,88.16,88.155,88.16,156700000.0
2009-08-07 12:23:00,88.16,88.185,88.16,88.165,70200000.0
2009-08-07 12:24:00,88.165,88.175,88.165,88.17,38600000.0
2009-08-07 12:25:00,88.175,88.195,88.165,88.195,30300000.0
2009-08-07 12:26:00,88.195,88.235,88.19,88.23,89400000.0
2009-08-07 12:27:00,88.23,88.23,88.2,88.2,190500000.0
2009-08-07 12:28:00,88.205,88.245,88.205,88.24,138000000.0
2009-08-07 12:29:00,88.24,88.25,88.225,88.24,118100000.0
2009-08-07 12:30:00,88.24,88.245,88.235,88.235,44400000.0
2009-08-07 12:31:00,88.23,88.235,88.21,88.21,145400000.0
2009-08-07 12:32:00,88.21,88.215,88.2,88.205,139500000.0
2009-08-07 12:33:00,88.205,88.225,88.205,88.22,93500000.0
2009-08-07 12:34:00,88.22,88.24,88.22,88.235,256800000.0
2009-08-07 12:35:00,88.235,88.255,88.23,88.25,104600000.0
2009-08-07 12:36:00,88.25,88.25,88.22,88.22,120100000.0
2009-08-07 12:37:00,88.23,88.23,88.21,88.225,93800000.0
2009-08-07 12:38:00,88.235,88.235,88.225,88.23,23300000.0
2009-08-07 12:39:00,88.23,88.26,88.23,88.26,150200000.0
2009-08-07 12:40:00,88.255,88.275,88.255,88.275,148500000.0
2009-08-07 12:41:00,88.28,88.305,88.27,88.295,271700000.0
2009-08-07 12:42:00,88.295,88.35,88.29,88.33,192200000.0
2009-08-07 12:43:00,88.33,88.33,88.315,88.32,197000000.0
2009-08-07 12:44:00,88.32,88.32,88.3,88.31,67200000.0
2009-08-07 12:45:00,88.31,88.32,88.29,88.31,224400000.0
2009-08-07 12:46:00,88.31,88.325,88.305,88.305,128100000.0
2009-08-07 12:47:00,88.305,88.31,88.265,88.27,56800000.0
2009-08-07 12:48:00,88.27,88.28,88.265,88.27,184900000.0
2009-08-07 12:49:00,88.27,88.29,88.27,88.285,72300000.0
2009-08-07 12:50:00,88.29,88.295,88.265,88.265,66800000.0
2009-08-07 12:51:00,88.27,88.275,88.255,88.275,86300000.0
2009-08-07 12:52:00,88.29,88.305,88.28,88.285,53700000.0
2009-08-07 12:53:00,88.295,88.295,88.265,88.265,83800000.0
2009-08-07 12:54:00,88.27,88.295,88.27,88.295,40700000.0
2009-08-07 12:55:00,88.29,88.34,88.29,88.335,115500000.0
2009-08-07 12:56:00,88.32,88.325,88.31,88.315,42100000.0
2009-08-07 12:57:00,88.3,88.3,88.285,88.3,110300000.0
2009-08-07 12:58:00,88.29,88.34,88.29,88.31,323100000.0
2009-08-07 12:59:00,88.32,88.32,88.255,88.26,216900000.0
2009-08-07 13:00:00,88.265,88.265,87.79,87.815,340700000.0
2009-08-07 13:01:00,87.815,87.86,87.715,87.765,265200000.0
2009-08-07 13:02:00,87.765,87.815,87.74,87.815,161100000.0
2009-08-07 13:03:00,87.81,87.85,87.795,87.845,89800000.0
2009-08-07 13:04:00,87.845,87.855,87.795,87.85,147700000.0
2009-08-07 13:05:00,87.855,87.875,87.85,87.87,129400000.0
2009-08-07 13:06:00,87.875,87.905,87.85,87.905,176800000.0
2009-08-07 13:07:00,87.91,87.91,87.825,87.845,110500000.0
2009-08-07 13:08:00,87.845,87.845,87.79,87.795,155900000.0
2009-08-07 13:09:00,87.795,87.855,87.78,87.85,152200000.0
2009-08-07 13:10:00,87.855,87.895,87.85,87.895,97400000.0
2009-08-07 13:11:00,87.89,87.895,87.87,87.89,90900000.0
2009-08-07 13:12:00,87.89,87.945,87.89,87.935,141200000.0
2009-08-07 13:13:00,87.94,87.945,87.905,87.91,157200000.0
2009-08-07 13:14:00,87.91,87.91,87.88,87.885,84400000.0
2009-08-07 13:15:00,87.875,87.88,87.855,87.86,52500000.0
2009-08-07 13:16:00,87.85,87.865,87.84,87.86,88300000.0
2009-08-07 13:17:00,87.855,87.88,87.855,87.865,45300000.0
2009-08-07 13:18:00,87.86,87.875,87.86,87.87,21800000.0
2009-08-07 13:19:00,87.87,87.87,87.855,87.86,95600000.0
2009-08-07 13:20:00,87.855,87.87,87.85,87.855,92200000.0
2009-08-07 13:21:00,87.855,87.87,87.85,87.87,68200000.0
2009-08-07 13:22:00,87.87,87.875,87.86,87.87,17600000.0
2009-08-07 13:23:00,87.87,87.88,87.87,87.87,81600000.0
2009-08-07 13:24:00,87.87,87.88,87.865,87.865,118000000.0
2009-08-07 13:25:00,87.87,87.87,87.865,87.865,22200000.0
2009-08-07 13:26:00,87.87,87.895,87.84,87.89,82500000.0
2009-08-07 13:27:00,87.885,87.895,87.855,87.855,37700000.0
2009-08-07 13:28:00,87.855,87.87,87.83,87.845,123400000.0
2009-08-07 13:29:00,87.84,87.85,87.835,87.835,171800000.0
2009-08-07 13:30:00,87.835,87.86,87.835,87.855,103100000.0
2009-08-07 13:31:00,87.86,87.87,87.85,87.855,114300000.0
2009-08-07 13:32:00,87.855,87.865,87.855,87.855,15600000.0
2009-08-07 13:33:00,87.855,87.855,87.835,87.84,21300000.0
2009-08-07 13:34:00,87.83,87.84,87.815,87.815,73200000.0
2009-08-07 13:35:00,87.81,87.82,87.81,87.82,45600000.0
2009-08-07 13:36:00,87.82,87.825,87.79,87.8,154900000.0
2009-08-07 13:37:00,87.8,87.83,87.8,87.82,122300000.0
2009-08-07 13:38:00,87.805,87.81,87.79,87.79,127900000.0
2009-08-07 13:39:00,87.79,87.79,87.78,87.79,80100000.0
2009-08-07 13:40:00,87.8,87.8,87.76,87.775,121400000.0
2009-08-07 13:41:00,87.775,87.775,87.705,87.73,130800000.0
2009-08-07 13:42:00,87.735,87.755,87.735,87.755,128100000.0
2009-08-07 13:43:00,87.755,87.765,87.745,87.755,98000000.0
2009-08-07 13:44:00,87.76,87.79,87.755,87.79,46000000.0
2009-08-07 13:45:00,87.79,87.81,87.79,87.81,75200000.0
2009-08-07 13:46:00,87.805,87.84,87.805,87.815,76600000.0
2009-08-07 13:47:00,87.82,87.84,87.805,87.835,95900000.0
2009-08-07 13:48:00,87.84,87.875,87.84,87.85,165000000.0
2009-08-07 13:49:00,87.84,87.915,87.84,87.915,119000000.0
2009-08-07 13:50:00,87.92,87.965,87.92,87.965,133900000.0
2009-08-07 13:51:00,87.955,88.01,87.955,88.01,125100000.0
2009-08-07 13:52:00,88.005,88.025,88.005,88.025,140400000.0
2009-08-07 13:53:00,88.015,88.02,87.955,87.965,116200000.0
2009-08-07 13:54:00,87.96,87.97,87.93,87.935,410800000.0
2009-08-07 13:55:00,87.935,87.98,87.935,87.965,181000000.0
2009-08-07 13:56:00,87.975,87.985,87.93,87.935,231600000.0
2009-08-07 13:57:00,87.935,87.965,87.935,87.965,85900000.0
2009-08-07 13:58:00,87.965,88.0,87.96,87.975,125500000.0
2009-08-07 13:59:00,87.97,87.995,87.97,87.975,96200000.0
2009-08-07 14:00:00,87.975,87.98,87.965,87.965,91300000.0
2009-08-07 14:01:00,87.965,88.02,87.965,88.02,250100000.0
2009-08-07 14:02:00,88.015,88.04,87.975,88.04,209700000.0
2009-08-07 14:03:00,88.03,88.035,88.005,88.01,140200000.0
2009-08-07 14:04:00,88.015,88.05,88.015,88.04,112300000.0
2009-08-07 14:05:00,88.035,88.045,88.015,88.02,134800000.0
2009-08-07 14:06:00,88.025,88.035,88.015,88.02,31500000.0
2009-08-07 14:07:00,88.025,88.04,88.01,88.03,117600000.0
2009-08-07 14:08:00,88.04,88.09,88.015,88.065,154000000.0
2009-08-07 14:09:00,88.075,88.095,88.06,88.065,135700000.0
2009-08-07 14:10:00,88.075,88.19,88.065,88.19,103700000.0
2009-08-07 14:11:00,88.19,88.2,88.13,88.18,146600000.0
2009-08-07 14:12:00,88.18,88.185,88.13,88.13,151200000.0
2009-08-07 14:13:00,88.135,88.145,88.125,88.13,73600000.0
2009-08-07 14:14:00,88.135,88.14,88.055,88.055,100900000.0
2009-08-07 14:15:00,88.055,88.1,88.055,88.075,152300000.0
2009-08-07 14:16:00,88.055,88.12,88.055,88.095,151000000.0
2009-08-07 14:17:00,88.11,88.115,88.09,88.105,118000000.0
2009-08-07 14:18:00,88.11,88.145,88.11,88.135,74800000.0
2009-08-07 14:19:00,88.135,88.14,88.1,88.13,118600000.0
2009-08-07 14:20:00,88.12,88.145,88.12,88.145,85700000.0
2009-08-07 14:21:00,88.135,88.16,88.12,88.16,128300000.0
2009-08-07 14:22:00,88.15,88.18,88.14,88.14,84600000.0
2009-08-07 14:23:00,88.14,88.19,88.13,88.19,295000000.0
2009-08-07 14:24:00,88.19,88.305,88.185,88.3,252900000.0
2009-08-07 14:25:00,88.31,88.385,88.31,88.335,412100000.0
2009-08-07 14:26:00,88.335,88.34,88.275,88.29,355900000.0
2009-08-07 14:27:00,88.28,88.28,88.185,88.19,198300000.0
2009-08-07 14:28:00,88.2,88.22,88.19,88.22,405700000.0
2009-08-07 14:29:00,88.21,88.22,88.085,88.095,189200000.0
2009-08-07 14:30:00,88.11,88.97,88.11,88.955,393300000.0
2009-08-07 14:31:00,88.95,89.07,88.905,89.02,285500000.0
2009-08-07 14:32:00,89.02,89.02,88.775,88.805,146000000.0
2009-08-07 14:33:00,88.81,88.845,88.735,88.745,266200000.0
2009-08-07 14:34:00,88.755,88.955,88.745,88.92,244600000.0
2009-08-07 14:35:00,88.905,89.115,88.88,89.115,235600000.0
2009-08-07 14:36:00,89.11,89.26,89.105,89.14,298500000.0
2009-08-07 14:37:00,89.12,89.12,89.04,89.065,264000000.0
2009-08-07 14:38:00,89.065,89.09,88.895,88.895,249300000.0
2009-08-07 14:39:00,88.895,89.0,88.895,88.965,254300000.0
2009-08-07 14:40:00,88.965,89.015,88.92,88.985,390700000.0
2009-08-07 14:41:00,89.005,89.12,88.99,89.115,272000000.0
2009-08-07 14:42:00,89.115,89.205,89.075,89.2,332000000.0
2009-08-07 14:43:00,89.2,89.375,89.12,89.245,277500000.0
2009-08-07 14:44:00,89.245,89.27,89.185,89.225,320800000.0
2009-08-07 14:45:00,89.225,89.26,89.135,89.16,277400000.0
2009-08-07 14:46:00,89.16,89.28,89.14,89.25,242300000.0
2009-08-07 14:47:00,89.26,89.42,89.26,89.285,356300000.0
2009-08-07 14:48:00,89.28,89.325,89.225,89.25,320200000.0
2009-08-07 14:49:00,89.25,89.38,89.25,89.315,286500000.0
2009-08-07 14:50:00,89.315,89.365,89.26,89.355,182500000.0
2009-08-07 14:51:00,89.355,89.44,89.305,89.405,299900000.0
2009-08-07 14:52:00,89.405,89.425,89.38,89.405,275400000.0
2009-08-07 14:53:00,89.41,89.41,89.27,89.285,214800000.0
2009-08-07 14:54:00,89.28,89.32,89.245,89.305,196900000.0
2009-08-07 14:55:00,89.32,89.355,89.25,89.285,355500000.0
2009-08-07 14:56:00,89.285,89.31,89.225,89.225,210300000.0
2009-08-07 14:57:00,89.225,89.29,89.225,89.25,126300000.0
2009-08-07 14:58:00,89.245,89.285,89.23,89.25,176400000.0
2009-08-07 14:59:00,89.245,89.255,89.225,89.255,224500000.0
2009-08-07 15:00:00,89.265,89.36,89.26,89.355,229100000.0
2009-08-07 15:01:00,89.355,89.455,89.355,89.425,243400000.0
2009-08-07 15:02:00,89.415,89.425,89.345,89.375,252700000.0
2009-08-07 15:03:00,89.385,89.48,89.38,89.475,218700000.0
2009-08-07 15:04:00,89.475,89.53,89.455,89.46,219700000.0
2009-08-07 15:05:00,89.46,89.475,89.44,89.475,218300000.0
2009-08-07 15:06:00,89.475,89.505,89.455,89.505,221900000.0
2009-08-07 15:07:00,89.505,89.585,89.505,89.585,260500000.0
2009-08-07 15:08:00,89.59,89.62,89.495,89.51,286700000.0
2009-08-07 15:09:00,89.5,89.535,89.45,89.525,158800000.0
2009-08-07 15:10:00,89.535,89.565,89.515,89.555,248300000.0
2009-08-07 15:11:00,89.56,89.56,89.465,89.465,151400000.0
2009-08-07 15:12:00,89.475,89.51,89.465,89.485,139900000.0
2009-08-07 15:13:00,89.48,89.525,89.435,89.45,162000000.0
2009-08-07 15:14:00,89.45,89.475,89.405,89.405,112200000.0
2009-08-07 15:15:00,89.39,89.475,89.375,89.455,160300000.0
2009-08-07 15:16:00,89.46,89.47,89.4,89.42,130900000.0
2009-08-07 15:17:00,89.415,89.43,89.36,89.385,335900000.0
2009-08-07 15:18:00,89.38,89.49,89.38,89.455,342000000.0
2009-08-07 15:19:00,89.46,89.47,89.405,89.405,255400000.0
2009-08-07 15:20:00,89.405,89.415,89.36,89.385,222700000.0
2009-08-07 15:21:00,89.385,89.465,89.37,89.445,139100000.0
2009-08-07 15:22:00,89.435,89.475,89.43,89.445,127700000.0
2009-08-07 15:23:00,89.44,89.5,89.44,89.49,132700000.0
2009-08-07 15:24:00,89.49,89.515,89.465,89.48,114600000.0
2009-08-07 15:25:00,89.48,89.49,89.43,89.47,242200000.0
2009-08-07 15:26:00,89.47,89.495,89.455,89.46,137800000.0
2009-08-07 15:27:00,89.465,89.48,89.41,89.48,458099999.0
2009-08-07 15:28:00,89.47,89.53,89.46,89.5,293400000.0
2009-08-07 15:29:00,89.5,89.53,89.39,89.435,439600000.0
2009-08-07 15:30:00,89.44,89.58,89.42,89.545,468599998.0
2009-08-07 15:31:00,89.545,89.555,89.495,89.55,337600000.0
2009-08-07 15:32:00,89.555,89.66,89.555,89.6,236100000.0
2009-08-07 15:33:00,89.595,89.68,89.595,89.655,416400000.0
2009-08-07 15:34:00,89.65,89.69,89.62,89.65,439100000.0
2009-08-07 15:35:00,89.645,89.645,89.555,89.585,485500000.0
2009-08-07 15:36:00,89.59,89.625,89.535,89.55,503599998.0
2009-08-07 15:37:00,89.55,89.595,89.455,89.475,446100000.0
2009-08-07 15:38:00,89.475,89.505,89.43,89.48,275400000.0
2009-08-07 15:39:00,89.475,89.52,89.45,89.45,489300000.0
2009-08-07 15:40:00,89.45,89.51,89.45,89.495,447600000.0
2009-08-07 15:41:00,89.49,89.52,89.435,89.46,284300000.0
2009-08-07 15:42:00,89.48,89.52,89.435,89.465,316400000.0
2009-08-07 15:43:00,89.465,89.465,89.395,89.435,444400000.0
2009-08-07 15:44:00,89.435,89.465,89.43,89.45,429100000.0
2009-08-07 15:45:00,89.46,89.46,89.39,89.395,297500000.0
2009-08-07 15:46:00,89.395,89.48,89.39,89.48,373800000.0
2009-08-07 15:47:00,89.48,89.5,89.46,89.48,260700000.0
2009-08-07 15:48:00,89.46,89.475,89.445,89.465,258600000.0
2009-08-07 15:49:00,89.465,89.56,89.465,89.56,351200000.0
2009-08-07 15:50:00,89.545,89.56,89.505,89.525,374700000.0
2009-08-07 15:51:00,89.53,89.61,89.525,89.61,418700003.0
2009-08-07 15:52:00,89.615,89.65,89.545,89.565,327800000.0
2009-08-07 15:53:00,89.56,89.605,89.56,89.6,510600001.0
2009-08-07 15:54:00,89.6,89.62,89.55,89.56,428899999.0
2009-08-07 15:55:00,89.56,89.62,89.555,89.615,298300000.0
2009-08-07 15:56:00,89.6,89.65,89.56,89.63,269000001.0
2009-08-07 15:57:00,89.625,89.66,89.58,89.6,479600000.0
2009-08-07 15:58:00,89.6,89.63,89.505,89.505,420500000.0
2009-08-07 15:59:00,89.51,89.54,89.45,89.45,391500000.0
2009-08-07 16:00:00,89.43,89.44,89.335,89.36,190400000.0
2009-08-07 16:01:00,89.355,89.36,89.31,89.33,531199999.0
2009-08-07 16:02:00,89.32,89.41,89.295,89.38,568500000.0
2009-08-07 16:03:00,89.39,89.39,89.155,89.195,804399999.0
2009-08-07 16:04:00,89.2,89.31,89.185,89.3,401200000.0
2009-08-07 16:05:00,89.295,89.32,89.25,89.27,443000000.0
2009-08-07 16:06:00,89.275,89.29,89.155,89.18,409300000.0
2009-08-07 16:07:00,89.18,89.3,89.165,89.285,514799999.0
2009-08-07 16:08:00,89.285,89.34,89.26,89.3,548899997.0
2009-08-07 16:09:00,89.3,89.345,89.29,89.29,397699999.0
2009-08-07 16:10:00,89.285,89.38,89.24,89.36,714999998.0
2009-08-07 16:11:00,89.36,89.455,89.355,89.455,465000000.0
2009-08-07 16:12:00,89.45,89.505,89.435,89.5,486500000.0
2009-08-07 16:13:00,89.505,89.505,89.39,89.415,351600000.0
2009-08-07 16:14:00,89.42,89.425,89.38,89.38,353300000.0
2009-08-07 16:15:00,89.39,89.44,89.38,89.43,406300000.0
2009-08-07 16:16:00,89.43,89.49,89.43,89.485,488099999.0
2009-08-07 16:17:00,89.495,89.53,89.47,89.49,419800000.0
2009-08-07 16:18:00,89.495,89.535,89.48,89.525,241200000.0
2009-08-07 16:19:00,89.525,89.57,89.51,89.55,192500000.0
2009-08-07 16:20:00,89.575,89.62,89.565,89.595,435000000.0
2009-08-07 16:21:00,89.595,89.62,89.555,89.57,245800000.0
2009-08-07 16:22:00,89.565,89.585,89.505,89.545,334500000.0
2009-08-07 16:23:00,89.545,89.655,89.545,89.655,151400000.0
2009-08-07 16:24:00,89.655,89.705,89.645,89.685,280900000.0
2009-08-07 16:25:00,89.69,89.73,89.665,89.705,385200000.0
2009-08-07 16:26:00,89.71,89.715,89.645,89.68,239300000.0
2009-08-07 16:27:00,89.67,89.745,89.635,89.675,237900000.0
2009-08-07 16:28:00,89.685,89.76,89.685,89.75,219600000.0
2009-08-07 16:29:00,89.75,89.755,89.695,89.705,265700000.0
2009-08-07 16:30:00,89.705,89.8,89.68,89.77,213700000.0
2009-08-07 16:31:00,89.77,89.845,89.765,89.77,228200000.0
2009-08-07 16:32:00,89.77,89.79,89.755,89.775,177600000.0
2009-08-07 16:33:00,89.775,89.82,89.755,89.805,169800000.0
2009-08-07 16:34:00,89.795,89.81,89.755,89.805,191200000.0
2009-08-07 16:35:00,89.8,89.825,89.73,89.74,198800000.0
2009-08-07 16:36:00,89.74,89.76,89.715,89.76,264600000.0
2009-08-07 16:37:00,89.765,89.85,89.765,89.85,94900000.0
2009-08-07 16:38:00,89.855,89.865,89.79,89.855,176800000.0
2009-08-07 16:39:00,89.855,89.94,89.855,89.885,289400000.0
2009-08-07 16:40:00,89.89,89.91,89.825,89.855,436099999.0
2009-08-07 16:41:00,89.83,89.89,89.81,89.89,396700000.0
2009-08-07 16:42:00,89.885,89.94,89.875,89.94,374200000.0
2009-08-07 16:43:00,89.93,89.945,89.89,89.92,366900000.0
2009-08-07 16:44:00,89.91,89.95,89.905,89.93,311100000.0
2009-08-07 16:45:00,89.925,90.025,89.925,90.01,426300000.0
2009-08-07 16:46:00,90.01,90.025,89.98,90.005,570600000.0
2009-08-07 16:47:00,90.005,90.02,89.92,89.93,275500000.0
2009-08-07 16:48:00,89.93,89.93,89.86,89.885,582399999.0
2009-08-07 16:49:00,89.885,89.89,89.83,89.84,370700000.0
2009-08-07 16:50:00,89.84,89.85,89.775,89.85,409200000.0
2009-08-07 16:51:00,89.85,89.88,89.83,89.88,333900000.0
2009-08-07 16:52:00,89.885,89.89,89.855,89.865,267300000.0
2009-08-07 16:53:00,89.86,89.885,89.835,89.875,401300000.0
2009-08-07 16:54:00,89.88,89.89,89.845,89.865,338400000.0
2009-08-07 16:55:00,89.875,89.89,89.855,89.855,214000000.0
2009-08-07 16:56:00,89.85,89.855,89.775,89.79,414200000.0
2009-08-07 16:57:00,89.78,89.87,89.76,89.76,487399999.0
2009-08-07 16:58:00,89.76,89.765,89.7,89.71,267100000.0
2009-08-07 16:59:00,89.705,89.73,89.66,89.67,299200000.0
2009-08-07 17:00:00,89.68,89.715,89.68,89.7,254800000.0
2009-08-07 17:01:00,89.7,89.72,89.66,89.705,280400000.0
2009-08-07 17:02:00,89.71,89.795,89.7,89.765,194800000.0
2009-08-07 17:03:00,89.765,89.78,89.725,89.765,244400000.0
2009-08-07 17:04:00,89.765,89.815,89.76,89.805,188100000.0
2009-08-07 17:05:00,89.805,89.825,89.755,89.775,335500000.0
2009-08-07 17:06:00,89.775,89.775,89.73,89.76,154400000.0
2009-08-07 17:07:00,89.765,89.815,89.755,89.79,206400000.0
2009-08-07 17:08:00,89.795,89.805,89.77,89.79,185400000.0
2009-08-07 17:09:00,89.785,89.8,89.735,89.8,217200000.0
2009-08-07 17:10:00,89.8,89.865,89.775,89.83,117500000.0
2009-08-07 17:11:00,89.835,89.855,89.79,89.79,171000000.0
2009-08-07 17:12:00,89.805,89.81,89.77,89.78,238500000.0
2009-08-07 17:13:00,89.78,89.795,89.755,89.78,298500000.0
2009-08-07 17:14:00,89.77,89.795,89.765,89.79,305500000.0
2009-08-07 17:15:00,89.785,89.82,89.77,89.81,198200000.0
2009-08-07 17:16:00,89.81,89.81,89.785,89.805,235200000.0
2009-08-07 17:17:00,89.805,89.865,89.805,89.83,212600000.0
2009-08-07 17:18:00,89.82,89.83,89.76,89.775,309000000.0
2009-08-07 17:19:00,89.775,89.835,89.775,89.835,164300000.0
2009-08-07 17:20:00,89.835,89.88,89.82,89.88,337600000.0
2009-08-07 17:21:00,89.88,89.885,89.86,89.86,379499999.0
2009-08-07 17:22:00,89.865,89.89,89.855,89.89,255100000.0
2009-08-07 17:23:00,89.89,89.965,89.89,89.965,207900000.0
2009-08-07 17:24:00,89.965,89.975,89.94,89.945,193100000.0
2009-08-07 17:25:00,89.955,89.965,89.945,89.96,108200000.0
2009-08-07 17:26:00,89.955,89.98,89.945,89.98,455899998.0
2009-08-07 17:27:00,89.98,90.0,89.965,89.98,158300000.0
2009-08-07 17:28:00,89.975,89.99,89.965,89.975,186400000.0
2009-08-07 17:29:00,89.975,89.995,89.945,89.945,217500000.0
2009-08-07 17:30:00,89.94,89.98,89.935,89.955,106000000.0
2009-08-07 17:31:00,89.955,89.995,89.955,89.995,121300000.0
2009-08-07 17:32:00,90.0,90.005,89.975,89.975,281600000.0
2009-08-07 17:33:00,89.98,90.03,89.98,90.0,137500000.0
2009-08-07 17:34:00,89.99,90.0,89.95,89.955,177000000.0
2009-08-07 17:35:00,89.955,89.99,89.95,89.97,195800000.0
2009-08-07 17:36:00,89.965,89.98,89.95,89.975,149200000.0
2009-08-07 17:37:00,89.975,89.99,89.95,89.975,282600000.0
2009-08-07 17:38:00,89.975,90.025,89.965,90.02,201700000.0
2009-08-07 17:39:00,90.025,90.065,90.025,90.065,80000000.0
2009-08-07 17:40:00,90.065,90.07,90.0,90.025,181400000.0
2009-08-07 17:41:00,90.02,90.025,89.99,89.99,99800000.0
2009-08-07 17:42:00,89.99,90.005,89.98,90.005,316499999.0
2009-08-07 17:43:00,90.005,90.005,89.975,89.98,168100000.0
2009-08-07 17:44:00,89.985,89.995,89.94,89.95,323600000.0
2009-08-07 17:45:00,89.95,89.96,89.915,89.915,295700000.0
2009-08-07 17:46:00,89.92,89.925,89.865,89.865,384100000.0
2009-08-07 17:47:00,89.865,89.9,89.86,89.9,314600000.0
2009-08-07 17:48:00,89.905,89.965,89.905,89.965,309500000.0
2009-08-07 17:49:00,89.97,89.98,89.96,89.98,173500000.0
2009-08-07 17:50:00,89.99,90.03,89.99,90.03,215700000.0
2009-08-07 17:51:00,90.03,90.035,89.995,90.0,190700000.0
2009-08-07 17:52:00,90.0,90.105,89.945,90.1,331100000.0
2009-08-07 17:53:00,90.1,90.15,90.08,90.13,533400001.0
2009-08-07 17:54:00,90.135,90.135,90.07,90.095,367000000.0
2009-08-07 17:55:00,90.1,90.105,90.06,90.06,147900000.0
2009-08-07 17:56:00,90.055,90.11,90.035,90.11,119200000.0
2009-08-07 17:57:00,90.13,90.17,90.13,90.17,223700000.0
2009-08-07 17:58:00,90.18,90.195,90.15,90.16,230100000.0
2009-08-07 17:59:00,90.15,90.15,90.08,90.09,358600000.0
2009-08-07 18:00:00,90.095,90.11,90.075,90.085,204100000.0
2009-08-07 18:01:00,90.075,90.11,90.04,90.11,268500000.0
2009-08-07 18:02:00,90.105,90.125,90.06,90.1,188500000.0
2009-08-07 18:03:00,90.1,90.185,90.095,90.185,121700000.0
2009-08-07 18:04:00,90.18,90.2,90.15,90.155,112800000.0
2009-08-07 18:05:00,90.155,90.155,90.125,90.14,124800000.0
2009-08-07 18:06:00,90.13,90.13,90.02,90.02,476900000.0
2009-08-07 18:07:00,90.015,90.085,90.005,90.085,151300000.0
2009-08-07 18:08:00,90.085,90.135,90.065,90.065,335900000.0
2009-08-07 18:09:00,90.07,90.085,90.02,90.065,181200000.0
2009-08-07 18:10:00,90.065,90.08,90.055,90.055,96600000.0
2009-08-07 18:11:00,90.055,90.055,90.0,90.005,198000000.0
2009-08-07 18:12:00,90.0,90.025,89.97,89.97,229200000.0
2009-08-07 18:13:00,89.975,90.005,89.97,89.995,91500000.0
2009-08-07 18:14:00,89.995,90.005,89.955,89.955,91600000.0
2009-08-07 18:15:00,89.96,89.96,89.925,89.94,194600000.0
2009-08-07 18:16:00,89.935,89.94,89.915,89.935,80600000.0
2009-08-07 18:17:00,89.94,89.955,89.87,89.93,475900001.0
2009-08-07 18:18:00,89.925,89.99,89.92,89.99,136600000.0
2009-08-07 18:19:00,89.99,90.035,89.985,90.01,239000000.0
2009-08-07 18:20:00,90.01,90.01,89.95,89.95,319500000.0
2009-08-07 18:21:00,89.95,89.96,89.91,89.91,190500000.0
2009-08-07 18:22:00,89.91,89.96,89.895,89.96,335700000.0
2009-08-07 18:23:00,89.96,89.96,89.915,89.93,158900000.0
2009-08-07 18:24:00,89.93,89.955,89.915,89.95,110300000.0
2009-08-07 18:25:00,89.95,89.97,89.94,89.955,97200000.0
2009-08-07 18:26:00,89.98,90.005,89.97,89.975,103800000.0
2009-08-07 18:27:00,89.975,90.01,89.95,89.96,278000000.0
2009-08-07 18:28:00,89.96,89.96,89.905,89.91,347600000.0
2009-08-07 18:29:00,89.91,89.935,89.91,89.925,206400000.0
2009-08-07 18:30:00,89.925,89.94,89.91,89.94,334700000.0
2009-08-07 18:31:00,89.94,89.955,89.925,89.93,213900000.0
2009-08-07 18:32:00,89.93,89.935,89.9,89.915,397700000.0
2009-08-07 18:33:00,89.915,89.92,89.905,89.91,93500000.0
2009-08-07 18:34:00,89.91,89.955,89.89,89.935,246800000.0
2009-08-07 18:35:00,89.935,89.965,89.915,89.95,240100000.0
2009-08-07 18:36:00,89.95,89.98,89.935,89.97,213400000.0
2009-08-07 18:37:00,89.97,89.99,89.955,89.975,331200000.0
2009-08-07 18:38:00,89.98,90.02,89.97,90.005,146900000.0
2009-08-07 18:39:00,90.005,90.035,89.98,89.99,100300000.0
2009-08-07 18:40:00,89.985,90.0,89.97,89.99,107700000.0
2009-08-07 18:41:00,89.985,90.015,89.985,90.005,184700000.0
2009-08-07 18:42:00,89.995,90.015,89.99,90.005,131500000.0
2009-08-07 18:43:00,90.005,90.02,89.99,90.015,165300000.0
2009-08-07 18:44:00,90.01,90.02,89.97,89.97,144000000.0
2009-08-07 18:45:00,89.97,90.03,89.97,90.015,363200000.0
2009-08-07 18:46:00,90.02,90.055,89.99,90.055,204000000.0
2009-08-07 18:47:00,90.06,90.075,90.02,90.02,174000000.0
2009-08-07 18:48:00,90.03,90.035,89.995,90.02,306600000.0
2009-08-07 18:49:00,90.03,90.05,90.02,90.045,205000000.0
2009-08-07 18:50:00,90.04,90.04,90.015,90.015,75800000.0
2009-08-07 18:51:00,90.02,90.065,90.005,90.05,219900000.0
2009-08-07 18:52:00,90.05,90.05,90.01,90.01,408200000.0
2009-08-07 18:53:00,90.01,90.02,90.005,90.015,257100000.0
2009-08-07 18:54:00,90.02,90.07,90.02,90.07,188900000.0
2009-08-07 18:55:00,90.07,90.075,90.045,90.05,302500000.0
2009-08-07 18:56:00,90.04,90.04,90.01,90.02,169200000.0
2009-08-07 18:57:00,90.03,90.03,89.965,89.995,259400001.0
2009-08-07 18:58:00,89.995,90.01,89.97,89.985,271900000.0
2009-08-07 18:59:00,89.985,90.025,89.96,89.97,369100000.0
2009-08-07 19:00:00,89.97,89.985,89.955,89.97,327500000.0
2009-08-07 19:01:00,89.985,90.05,89.98,90.03,270100000.0
2009-08-07 19:02:00,90.03,90.13,90.03,90.115,123100000.0
2009-08-07 19:03:00,90.11,90.11,89.995,90.015,81300000.0
2009-08-07 19:04:00,90.025,90.07,90.015,90.07,158800000.0
2009-08-07 19:05:00,90.065,90.075,90.04,90.05,140700000.0
2009-08-07 19:06:00,90.045,90.05,90.03,90.03,55800000.0
2009-08-07 19:07:00,90.025,90.03,90.01,90.02,170100000.0
2009-08-07 19:08:00,90.02,90.02,90.0,90.015,203500000.0
2009-08-07 19:09:00,90.02,90.065,90.02,90.065,113500000.0
2009-08-07 19:10:00,90.07,90.07,90.02,90.035,317600001.0
2009-08-07 19:11:00,90.04,90.085,90.04,90.08,152400000.0
2009-08-07 19:12:00,90.08,90.095,90.075,90.075,72900000.0
2009-08-07 19:13:00,90.06,90.07,90.025,90.035,57400000.0
2009-08-07 19:14:00,90.04,90.095,90.04,90.095,60200000.0
2009-08-07 19:15:00,90.095,90.15,90.095,90.14,51000000.0
2009-08-07 19:16:00,90.14,90.195,90.14,90.17,128100000.0
2009-08-07 19:17:00,90.175,90.18,90.16,90.17,40200000.0
2009-08-07 19:18:00,90.175,90.205,90.17,90.185,132600000.0
2009-08-07 19:19:00,90.185,90.185,90.135,90.165,105200000.0
2009-08-07 19:20:00,90.155,90.165,90.145,90.145,80100000.0
2009-08-07 19:21:00,90.145,90.145,90.11,90.115,71500000.0
2009-08-07 19:22:00,90.115,90.13,90.1,90.125,47100000.0
2009-08-07 19:23:00,90.125,90.15,90.11,90.125,87200000.0
2009-08-07 19:24:00,90.125,90.135,90.115,90.125,66000000.0
2009-08-07 19:25:00,90.13,90.145,90.12,90.135,46000000.0
2009-08-07 19:26:00,90.13,90.21,90.13,90.21,67800000.0
2009-08-07 19:27:00,90.205,90.245,90.18,90.22,113600000.0
2009-08-07 19:28:00,90.22,90.24,90.2,90.235,80500000.0
2009-08-07 19:29:00,90.23,90.235,90.21,90.22,258700000.0
2009-08-07 19:30:00,90.22,90.285,90.21,90.26,193500000.0
2009-08-07 19:31:00,90.255,90.26,90.235,90.26,80120000.0
2009-08-07 19:32:00,90.26,90.26,90.205,90.21,105820000.0
2009-08-07 19:33:00,90.21,90.215,90.175,90.205,292000000.0
2009-08-07 19:34:00,90.21,90.245,90.2,90.23,229000000.0
2009-08-07 19:35:00,90.23,90.27,90.23,90.25,160400000.0
2009-08-07 19:36:00,90.25,90.26,90.225,90.24,251600000.0
2009-08-07 19:37:00,90.24,90.255,90.23,90.235,341700000.0
2009-08-07 19:38:00,90.235,90.27,90.23,90.235,117700000.0
2009-08-07 19:39:00,90.235,90.25,90.22,90.22,319100000.0
2009-08-07 19:40:00,90.22,90.23,90.2,90.205,161500000.0
2009-08-07 19:41:00,90.2,90.205,90.17,90.19,239500000.0
2009-08-07 19:42:00,90.195,90.195,90.14,90.145,203600000.0
2009-08-07 19:43:00,90.145,90.165,90.13,90.16,280000000.0
2009-08-07 19:44:00,90.155,90.16,90.135,90.14,195200000.0
2009-08-07 19:45:00,90.16,90.165,90.14,90.16,126700000.0
2009-08-07 19:46:00,90.155,90.185,90.15,90.18,137400000.0
2009-08-07 19:47:00,90.18,90.22,90.18,90.2,260500000.0
2009-08-07 19:48:00,90.21,90.21,90.185,90.185,98900000.0
2009-08-07 19:49:00,90.18,90.19,90.16,90.185,165600000.0
2009-08-07 19:50:00,90.18,90.185,90.14,90.165,136100000.0
2009-08-07 19:51:00,90.17,90.17,90.155,90.155,29000000.0
2009-08-07 19:52:00,90.16,90.19,90.16,90.18,46600000.0
2009-08-07 19:53:00,90.175,90.18,90.16,90.16,91600000.0
2009-08-07 19:54:00,90.16,90.18,90.15,90.155,153500000.0
2009-08-07 19:55:00,90.155,90.185,90.155,90.165,127800000.0
2009-08-07 19:56:00,90.165,90.19,90.15,90.16,146400000.0
2009-08-07 19:57:00,90.155,90.185,90.155,90.18,105700000.0
2009-08-07 19:58:00,90.185,90.195,90.165,90.175,63100000.0
2009-08-07 19:59:00,90.175,90.185,90.165,90.17,70800000.0
2009-08-07 20:00:00,90.165,90.175,90.16,90.16,98600000.0
2009-08-07 20:01:00,90.16,90.195,90.16,90.17,111400000.0
2009-08-07 20:02:00,90.17,90.18,90.17,90.175,43400000.0
2009-08-07 20:03:00,90.175,90.2,90.175,90.2,108300000.0
2009-08-07 20:04:00,90.19,90.245,90.19,90.225,210200000.0
2009-08-07 20:05:00,90.225,90.225,90.195,90.205,169600000.0
2009-08-07 20:06:00,90.205,90.21,90.19,90.19,48700000.0
2009-08-07 20:07:00,90.2,90.205,90.19,90.205,131100000.0
2009-08-07 20:08:00,90.2,90.21,90.2,90.21,66900000.0
2009-08-07 20:09:00,90.215,90.22,90.19,90.19,85300000.0
2009-08-07 20:10:00,90.19,90.205,90.19,90.195,31400000.0
2009-08-07 20:11:00,90.185,90.225,90.185,90.225,128300000.0
2009-08-07 20:12:00,90.23,90.235,90.21,90.23,235800000.0
2009-08-07 20:13:00,90.23,90.29,90.22,90.275,144100000.0
2009-08-07 20:14:00,90.27,90.28,90.26,90.265,132100000.0
2009-08-07 20:15:00,90.265,90.3,90.265,90.28,57500000.0
2009-08-07 20:16:00,90.28,90.28,90.25,90.26,110500000.0
2009-08-07 20:17:00,90.26,90.265,90.26,90.265,33500000.0
2009-08-07 20:18:00,90.26,90.315,90.26,90.295,159600000.0
2009-08-07 20:19:00,90.295,90.295,90.22,90.24,197800000.0
2009-08-07 20:20:00,90.24,90.255,90.22,90.24,123800000.0
2009-08-07 20:21:00,90.235,90.245,90.215,90.225,133500000.0
2009-08-07 20:22:00,90.225,90.26,90.225,90.25,94100000.0
2009-08-07 20:23:00,90.25,90.25,90.23,90.24,239500000.0
2009-08-07 20:24:00,90.235,90.24,90.205,90.205,118600000.0
2009-08-07 20:25:00,90.205,90.205,90.18,90.205,158500000.0
2009-08-07 20:26:00,90.205,90.205,90.17,90.195,89200000.0
2009-08-07 20:27:00,90.19,90.2,90.185,90.19,186700000.0
2009-08-07 20:28:00,90.19,90.195,90.165,90.185,175800000.0
2009-08-07 20:29:00,90.18,90.2,90.175,90.18,101600000.0
2009-08-07 20:30:00,90.19,90.235,90.19,90.225,205300000.0
2009-08-07 20:31:00,90.225,90.235,90.195,90.2,89800000.0
2009-08-07 20:32:00,90.2,90.2,90.17,90.18,115100000.0
2009-08-07 20:33:00,90.18,90.185,90.16,90.16,55300000.0
2009-08-07 20:34:00,90.16,90.175,90.14,90.15,229000000.0
2009-08-07 20:35:00,90.155,90.175,90.125,90.14,140800000.0
2009-08-07 20:36:00,90.13,90.14,90.11,90.12,125900000.0
2009-08-07 20:37:00,90.12,90.135,90.12,90.135,134200000.0
2009-08-07 20:38:00,90.13,90.155,90.13,90.145,90700000.0
2009-08-07 20:39:00,90.145,90.17,90.135,90.15,121000000.0
2009-08-07 20:40:00,90.15,90.185,90.15,90.175,122500000.0
2009-08-07 20:41:00,90.175,90.18,90.15,90.18,117200000.0
2009-08-07 20:42:00,90.18,90.22,90.165,90.195,133500000.0
2009-08-07 20:43:00,90.195,90.215,90.185,90.205,145600000.0
2009-08-07 20:44:00,90.215,90.225,90.19,90.2,205100000.0
2009-08-07 20:45:00,90.205,90.23,90.195,90.22,108800000.0
2009-08-07 20:46:00,90.22,90.255,90.22,90.255,146400000.0
2009-08-07 20:47:00,90.255,90.3,90.245,90.275,163400000.0
2009-08-07 20:48:00,90.275,90.275,90.24,90.255,246600000.0
2009-08-07 20:49:00,90.255,90.265,90.24,90.25,136800000.0
2009-08-07 20:50:00,90.255,90.265,90.235,90.255,346600000.0
2009-08-07 20:51:00,90.26,90.27,90.23,90.24,189400000.0
2009-08-07 20:52:00,90.24,90.25,90.22,90.22,106700000.0
2009-08-07 20:53:00,90.22,90.245,90.21,90.235,134300000.0
2009-08-07 20:54:00,90.235,90.245,90.23,90.23,57400000.0
2009-08-07 20:55:00,90.235,90.24,90.13,90.13,181000000.0
2009-08-07 20:56:00,90.13,90.14,90.12,90.12,101700000.0
2009-08-07 20:57:00,90.125,90.13,90.105,90.115,107200000.0
2009-08-07 20:58:00,90.115,90.135,90.115,90.115,94800000.0
2009-08-07 20:59:00,90.115,90.135,90.105,90.125,126100000.0
2009-08-07 21:00:00,90.125,90.14,90.11,90.14,165800000.0
2009-08-07 21:01:00,90.14,90.155,90.115,90.115,123900000.0
2009-08-07 21:02:00,90.115,90.135,90.11,90.125,128100000.0
2009-08-07 21:03:00,90.125,90.135,90.085,90.095,69400000.0
2009-08-07 21:04:00,90.1,90.1,90.025,90.09,104000000.0
2009-08-07 21:05:00,90.09,90.14,90.09,90.14,95200000.0
2009-08-07 21:06:00,90.13,90.13,90.085,90.085,106200000.0
2009-08-07 21:07:00,90.085,90.095,90.055,90.075,132100000.0
2009-08-07 21:08:00,90.08,90.085,90.035,90.04,97800000.0
2009-08-07 21:09:00,90.035,90.085,90.03,90.06,121600000.0
2009-08-07 21:10:00,90.055,90.09,90.055,90.07,23400000.0
2009-08-07 21:11:00,90.06,90.07,90.04,90.06,89600000.0
2009-08-07 21:12:00,90.06,90.075,90.045,90.045,45600000.0
2009-08-07 21:13:00,90.045,90.06,90.045,90.05,11600000.0
2009-08-07 21:14:00,90.045,90.05,90.025,90.025,51400000.0
2009-08-07 21:15:00,90.025,90.06,90.015,90.06,73800000.0
2009-08-07 21:16:00,90.07,90.115,90.07,90.085,111300000.0
2009-08-07 21:17:00,90.085,90.09,90.08,90.09,79100000.0
2009-08-07 21:18:00,90.09,90.095,90.065,90.09,62700000.0
2009-08-07 21:19:00,90.08,90.085,90.06,90.065,64900000.0
2009-08-07 21:20:00,90.06,90.07,90.04,90.05,74100000.0
2009-08-07 21:21:00,90.06,90.065,90.045,90.05,70400000.0
2009-08-07 21:22:00,90.05,90.055,89.97,89.98,117800000.0
2009-08-07 21:23:00,89.975,90.02,89.975,90.015,153700000.0
2009-08-07 21:24:00,90.015,90.07,90.015,90.05,156100000.0
2009-08-07 21:25:00,90.04,90.05,90.03,90.04,137200000.0
2009-08-07 21:26:00,90.04,90.09,90.04,90.09,194500000.0
2009-08-07 21:27:00,90.095,90.105,90.07,90.1,85300000.0
2009-08-07 21:28:00,90.085,90.12,90.06,90.09,238500000.0
2009-08-07 21:29:00,90.1,90.1,90.075,90.08,124400000.0
2009-08-07 21:30:00,90.08,90.085,90.02,90.03,196500000.0
2009-08-07 21:31:00,90.03,90.07,90.02,90.02,157900000.0
2009-08-07 21:32:00,90.02,90.05,90.02,90.03,111100000.0
2009-08-07 21:33:00,90.035,90.07,90.015,90.045,104100000.0
2009-08-07 21:34:00,90.05,90.07,90.045,90.05,137700000.0
2009-08-07 21:35:00,90.04,90.06,90.025,90.03,144700000.0
2009-08-07 21:36:00,90.025,90.05,90.025,90.03,92100000.0
2009-08-07 21:37:00,90.03,90.04,90.02,90.03,56900000.0
2009-08-07 21:38:00,90.025,90.025,89.925,89.93,136000000.0
2009-08-07 21:39:00,89.94,89.97,89.93,89.97,111200000.0
2009-08-07 21:40:00,89.965,89.985,89.96,89.98,95100000.0
2009-08-07 21:41:00,89.975,89.98,89.965,89.97,21900000.0
2009-08-07 21:42:00,89.97,89.97,89.95,89.96,46600000.0
2009-08-07 21:43:00,89.96,89.99,89.96,89.99,148600000.0
2009-08-07 21:44:00,89.99,90.005,89.97,89.98,103500000.0
2009-08-07 21:45:00,89.98,89.98,89.94,89.95,125500000.0
2009-08-07 21:46:00,89.96,89.965,89.93,89.96,55300000.0
2009-08-07 21:47:00,89.96,89.97,89.95,89.96,134200000.0
2009-08-07 21:48:00,89.96,89.97,89.96,89.97,53400000.0
2009-08-07 21:49:00,89.97,90.01,89.96,89.98,149100000.0
2009-08-07 21:50:00,89.97,90.015,89.95,90.0,92100000.0
2009-08-07 21:51:00,90.005,90.01,89.965,89.985,95200000.0
2009-08-07 21:52:00,89.98,89.985,89.955,89.975,44800000.0
2009-08-07 21:53:00,89.975,90.02,89.975,90.005,84600000.0
2009-08-07 21:54:00,90.0,90.035,90.0,90.025,109000000.0
2009-08-07 21:55:00,90.025,90.045,90.005,90.015,72200000.0
2009-08-07 21:56:00,90.015,90.015,89.975,89.975,106400000.0
2009-08-07 21:57:00,89.975,89.975,89.95,89.97,100900000.0
2009-08-07 21:58:00,89.96,90.015,89.96,90.015,68700000.0
2009-08-07 21:59:00,90.03,90.095,90.025,90.08,144000000.0
2009-08-07 22:00:00,90.075,90.075,90.03,90.05,72300000.0
2009-08-07 22:01:00,90.05,90.055,90.025,90.03,29900000.0
2009-08-07 22:02:00,90.03,90.045,90.02,90.045,65300000.0
2009-08-07 22:03:00,90.045,90.055,90.04,90.05,39800000.0
2009-08-07 22:04:00,90.05,90.07,90.005,90.035,79900000.0
2009-08-07 22:05:00,90.035,90.05,90.005,90.015,73500000.0
2009-08-07 22:06:00,90.015,90.03,90.01,90.025,49400000.0
2009-08-07 22:07:00,90.03,90.08,90.03,90.07,80300000.0
2009-08-07 22:08:00,90.07,90.085,90.06,90.065,79000000.0
2009-08-07 22:09:00,90.065,90.07,90.055,90.065,64000000.0
2009-08-07 22:10:00,90.065,90.065,90.06,90.06,33600000.0
2009-08-07 22:11:00,90.06,90.06,90.01,90.045,75600000.0
2009-08-07 22:12:00,90.04,90.04,90.01,90.025,72700000.0
2009-08-07 22:13:00,90.03,90.04,90.02,90.04,18400000.0
2009-08-07 22:14:00,90.035,90.055,90.03,90.04,95400000.0
2009-08-07 22:15:00,90.055,90.06,90.04,90.04,81800000.0
2009-08-07 22:16:00,90.04,90.05,90.04,90.045,19400000.0
2009-08-07 22:17:00,90.045,90.045,90.02,90.025,40500000.0
2009-08-07 22:18:00,90.025,90.035,90.025,90.03,53300000.0
2009-08-07 22:19:00,90.03,90.04,90.025,90.035,47500000.0
2009-08-07 22:20:00,90.035,90.065,90.035,90.065,31400000.0
2009-08-07 22:21:00,90.06,90.06,90.04,90.055,60200000.0
2009-08-07 22:22:00,90.05,90.055,90.025,90.025,60700000.0
2009-08-07 22:23:00,90.03,90.03,90.01,90.01,28200000.0
2009-08-07 22:24:00,90.03,90.03,90.01,90.03,9500000.0
2009-08-07 22:25:00,90.035,90.04,90.03,90.03,15000000.0
2009-08-07 22:26:00,90.025,90.045,89.995,90.03,42300000.0
2009-08-07 22:27:00,90.02,90.03,90.02,90.02,58500000.0
2009-08-07 22:28:00,90.025,90.025,89.99,90.005,62700000.0
2009-08-07 22:29:00,90.015,90.02,90.015,90.02,7000000.0
2009-08-07 22:30:00,90.025,90.025,89.97,89.97,104000000.0
2009-08-07 22:31:00,89.97,90.0,89.965,89.965,60100000.0
2009-08-07 22:32:00,89.975,89.985,89.975,89.98,4700000.0
2009-08-07 22:33:00,89.98,89.99,89.97,89.99,59900000.0
2009-08-07 22:34:00,89.99,89.99,89.98,89.98,51200000.0
2009-08-07 22:35:00,89.98,90.015,89.98,90.015,24000000.0
2009-08-07 22:36:00,90.015,90.03,90.015,90.03,12800000.0
2009-08-07 22:37:00,90.03,90.03,90.03,90.03,22400000.0
2009-08-07 22:38:00,90.04,90.065,90.02,90.05,96400000.0
2009-08-07 22:39:00,90.045,90.055,90.02,90.03,29700000.0
2009-08-07 22:40:00,90.035,90.055,90.025,90.045,75400000.0
2009-08-07 22:41:00,90.055,90.06,90.04,90.06,73100000.0
2009-08-07 22:42:00,90.06,90.075,90.05,90.065,81900000.0
2009-08-07 22:43:00,90.055,90.055,90.04,90.05,29600000.0
2009-08-07 22:44:00,90.055,90.055,90.04,90.04,20000000.0
2009-08-07 22:45:00,90.04,90.05,90.02,90.04,81200000.0
2009-08-07 22:46:00,90.04,90.06,90.025,90.04,35600000.0
2009-08-07 22:47:00,90.04,90.04,90.02,90.04,54800000.0
2009-08-07 22:48:00,90.03,90.04,90.02,90.04,50700000.0
2009-08-07 22:49:00,90.045,90.055,90.04,90.05,12600000.0
2009-08-07 22:50:00,90.05,90.08,90.04,90.08,59000000.0
2009-08-07 22:51:00,90.06,90.075,90.06,90.06,29700000.0
2009-08-07 22:52:00,90.06,90.06,90.05,90.05,7400000.0
2009-08-07 22:53:00,90.05,90.065,90.05,90.065,8000000.0
2009-08-07 22:54:00,90.06,90.06,90.06,90.06,14400000.0
2009-08-07 22:55:00,90.055,90.06,90.055,90.06,5800000.0
2009-08-07 22:56:00,90.06,90.115,90.06,90.115,84800000.0
2009-08-07 22:57:00,90.12,90.135,90.12,90.13,14000000.0
2009-08-07 22:58:00,90.125,90.17,90.12,90.17,34400000.0
2009-08-07 22:59:00,90.17,90.21,90.135,90.21,91700000.0
2009-08-09 23:02:00,90.175,90.185,90.175,90.18,13000000.0
2009-08-09 23:03:00,90.19,90.19,90.19,90.19,10400000.0
2009-08-09 23:04:00,90.185,90.19,90.185,90.19,5200000.0
2009-08-09 23:05:00,90.18,90.19,90.155,90.19,20800000.0
2009-08-09 23:06:00,90.19,90.19,90.185,90.19,7800000.0
2009-08-09 23:07:00,90.195,90.2,90.18,90.18,13000000.0
2009-08-09 23:08:00,90.19,90.19,90.185,90.19,7800000.0
2009-08-09 23:09:00,90.195,90.195,90.195,90.195,2600000.0
2009-08-09 23:10:00,90.19,90.19,90.19,90.19,2600000.0
2009-08-09 23:11:00,90.18,90.18,90.165,90.175,49400000.0
2009-08-09 23:12:00,90.175,90.18,90.165,90.18,26000000.0
2009-08-09 23:13:00,90.175,90.21,90.165,90.21,18200000.0
2009-08-09 23:15:00,90.17,90.21,90.16,90.17,20800000.0
2009-08-09 23:16:00,90.165,90.18,90.165,90.18,18200000.0
2009-08-09 23:17:00,90.2,90.2,90.2,90.2,5000000.0
2009-08-09 23:18:00,90.2,90.2,90.2,90.2,12500000.0
2009-08-09 23:19:00,90.2,90.215,90.195,90.205,20500000.0
2009-08-09 23:20:00,90.205,90.205,90.195,90.205,8000000.0
2009-08-09 23:21:00,90.16,90.18,90.16,90.18,5700000.0
2009-08-09 23:26:00,90.135,90.135,90.135,90.135,2500000.0
2009-08-09 23:33:00,90.14,90.14,90.14,90.14,4800000.0
2009-08-09 23:34:00,90.15,90.165,90.15,90.165,18900000.0
2009-08-09 23:35:00,90.165,90.165,90.14,90.14,6400000.0
2009-08-09 23:36:00,90.145,90.145,90.145,90.145,5000000.0
2009-08-09 23:39:00,90.14,90.155,90.14,90.155,5700000.0
2009-08-09 23:41:00,90.15,90.15,90.145,90.145,8000000.0
2009-08-09 23:42:00,90.15,90.15,90.1,90.105,18000000.0
2009-08-09 23:43:00,90.125,90.125,90.125,90.125,3200000.0
2009-08-09 23:44:00,90.125,90.125,90.125,90.125,1600000.0
2009-08-09 23:45:00,90.125,90.145,90.125,90.145,6400000.0
2009-08-09 23:46:00,90.165,90.165,90.15,90.165,16900000.0
2009-08-09 23:48:00,90.17,90.2,90.17,90.18,8000000.0
2009-08-09 23:49:00,90.18,90.2,90.18,90.2,22100000.0
2009-08-09 23:51:00,90.215,90.215,90.205,90.21,4800000.0
2009-08-09 23:52:00,90.205,90.215,90.205,90.205,4800000.0
2009-08-09 23:53:00,90.21,90.215,90.18,90.2,12800000.0
2009-08-09 23:54:00,90.215,90.225,90.16,90.195,18700000.0
2009-08-09 23:55:00,90.205,90.21,90.205,90.205,17800000.0
2009-08-09 23:56:00,90.215,90.215,90.205,90.205,11200000.0
2009-08-09 23:58:00,90.165,90.205,90.165,90.19,14600000.0
2009-08-09 23:59:00,90.2,90.2,90.2,90.2,3200000.0
2009-08-10 00:00:00,90.2,90.205,90.145,90.2,54400000.0
2009-08-10 00:01:00,90.2,90.215,90.195,90.205,30700000.0
2009-08-10 00:02:00,90.205,90.205,90.155,90.205,31200000.0
2009-08-10 00:03:00,90.195,90.25,90.195,90.225,31600000.0
2009-08-10 00:04:00,90.215,90.225,90.145,90.155,59500000.0
2009-08-10 00:05:00,90.155,90.155,90.125,90.135,34800000.0
2009-08-10 00:06:00,90.135,90.14,90.09,90.105,34400000.0
2009-08-10 00:07:00,90.105,90.13,90.1,90.105,90400000.0
2009-08-10 00:08:00,90.105,90.125,90.095,90.105,63600000.0
2009-08-10 00:09:00,90.105,90.145,90.105,90.13,125900000.0
2009-08-10 00:10:00,90.135,90.135,90.115,90.115,35900000.0
2009-08-10 00:11:00,90.115,90.125,90.105,90.12,34400000.0
2009-08-10 00:12:00,90.115,90.135,90.11,90.115,45800000.0
2009-08-10 00:13:00,90.125,90.125,90.105,90.115,18600000.0
2009-08-10 00:15:00,90.125,90.125,90.085,90.085,37900000.0
2009-08-10 00:16:00,90.085,90.105,90.085,90.1,16700000.0
2009-08-10 00:17:00,90.125,90.13,90.11,90.11,19200000.0
2009-08-10 00:18:00,90.1,90.105,90.085,90.095,16300000.0
2009-08-10 00:19:00,90.09,90.105,90.09,90.09,14100000.0
2009-08-10 00:20:00,90.09,90.1,90.09,90.095,26200000.0
2009-08-10 00:21:00,90.095,90.095,90.09,90.09,14300000.0
2009-08-10 00:22:00,90.095,90.095,90.09,90.095,6300000.0
2009-08-10 00:23:00,90.09,90.095,90.09,90.095,7900000.0
2009-08-10 00:24:00,90.09,90.095,90.09,90.095,5400000.0
2009-08-10 00:25:00,90.09,90.095,90.09,90.09,9800000.0
2009-08-10 00:26:00,90.095,90.095,90.08,90.08,21500000.0
2009-08-10 00:27:00,90.09,90.09,90.08,90.09,15400000.0
2009-08-10 00:28:00,90.085,90.085,90.06,90.07,37300000.0
2009-08-10 00:29:00,90.075,90.085,90.06,90.075,30000000.0
2009-08-10 00:30:00,90.065,90.075,90.06,90.07,17800000.0
2009-08-10 00:31:00,90.065,90.075,90.02,90.035,73600000.0
2009-08-10 00:32:00,90.03,90.045,90.005,90.005,53900000.0
2009-08-10 00:33:00,90.01,90.025,90.01,90.02,24500000.0
2009-08-10 00:34:00,90.03,90.03,90.025,90.025,5400000.0
2009-08-10 00:35:00,90.02,90.02,90.0,90.005,28200000.0
2009-08-10 00:36:00,90.0,90.0,89.99,90.0,49100000.0
2009-08-10 00:37:00,90.0,90.01,90.0,90.005,25400000.0
2009-08-10 00:38:00,90.01,90.02,89.945,89.95,57100000.0
2009-08-10 00:39:00,89.955,89.955,89.94,89.95,16100000.0
2009-08-10 00:40:00,89.955,89.97,89.95,89.97,33000000.0
2009-08-10 00:41:00,89.935,89.98,89.92,89.98,84400000.0
2009-08-10 00:42:00,89.975,89.975,89.965,89.97,47000000.0
2009-08-10 00:43:00,89.965,89.97,89.96,89.965,26800000.0
2009-08-10 00:44:00,89.965,89.98,89.96,89.97,58000000.0
2009-08-10 00:45:00,89.97,89.97,89.96,89.965,68800000.0
2009-08-10 00:46:00,89.96,89.985,89.955,89.975,75500000.0
2009-08-10 00:47:00,89.975,89.985,89.955,89.955,99800000.0
2009-08-10 00:48:00,89.96,89.985,89.95,89.955,74400000.0
2009-08-10 00:49:00,89.955,90.005,89.955,89.975,50000000.0
2009-08-10 00:50:00,89.975,89.975,89.93,89.955,32900000.0
2009-08-10 00:51:00,89.945,89.955,89.92,89.925,37300000.0
2009-08-10 00:52:00,89.93,89.955,89.915,89.925,42200000.0
2009-08-10 00:53:00,89.93,89.95,89.92,89.93,41600000.0
2009-08-10 00:54:00,89.94,89.98,89.93,89.955,61400000.0
2009-08-10 00:55:00,89.95,89.975,89.945,89.955,52900000.0
2009-08-10 00:56:00,89.945,89.985,89.945,89.965,33700000.0
2009-08-10 00:57:00,89.975,89.975,89.93,89.935,24800000.0
2009-08-10 00:58:00,89.935,89.965,89.935,89.955,37400000.0
2009-08-10 00:59:00,89.955,89.975,89.92,89.95,58100000.0
2009-08-10 01:00:00,89.945,89.97,89.92,89.95,72000000.0
2009-08-10 01:01:00,89.95,89.965,89.915,89.955,93200000.0
2009-08-10 01:02:00,89.955,89.955,89.925,89.925,42600000.0
2009-08-10 01:03:00,89.925,89.925,89.9,89.915,77000000.0
2009-08-10 01:04:00,89.915,89.915,89.885,89.89,53400000.0
2009-08-10 01:05:00,89.89,89.915,89.89,89.915,70600000.0
2009-08-10 01:06:00,89.915,89.915,89.885,89.89,54400000.0
2009-08-10 01:07:00,89.89,89.9,89.885,89.89,46600000.0
2009-08-10 01:08:00,89.89,89.9,89.875,89.88,93100000.0
2009-08-10 01:09:00,89.875,89.895,89.87,89.885,48000000.0
2009-08-10 01:10:00,89.88,89.9,89.86,89.875,111900000.0
2009-08-10 01:11:00,89.875,89.885,89.87,89.87,79300000.0
2009-08-10 01:12:00,89.87,89.885,89.865,89.885,116200000.0
2009-08-10 01:13:00,89.885,89.92,89.875,89.915,171200000.0
2009-08-10 01:14:00,89.91,89.915,89.9,89.91,74200000.0
2009-08-10 01:15:00,89.91,89.925,89.905,89.925,112800000.0
2009-08-10 01:16:00,89.925,89.94,89.915,89.93,80600000.0
2009-08-10 01:17:00,89.94,89.945,89.92,89.94,124800000.0
2009-08-10 01:18:00,89.95,89.955,89.91,89.915,173400000.0
2009-08-10 01:19:00,89.915,89.93,89.91,89.915,115200000.0
2009-08-10 01:20:00,89.915,89.925,89.895,89.9,185600000.0
2009-08-10 01:21:00,89.9,89.9,89.895,89.9,72000000.0
2009-08-10 01:22:00,89.88,89.881,89.869,89.869,137400000.0
2009-08-10 01:23:00,89.89,89.9,89.875,89.89,137400000.0
2009-08-10 01:24:00,89.895,89.895,89.855,89.855,159800000.0
2009-08-10 01:25:00,89.86,89.875,89.855,89.875,108600000.0
2009-08-10 01:26:00,89.86,89.87,89.86,89.87,30400000.0
2009-08-10 01:27:00,89.87,89.885,89.85,89.87,103500000.0
2009-08-10 01:28:00,89.875,89.88,89.845,89.845,81400000.0
2009-08-10 01:29:00,89.845,89.85,89.83,89.83,150000000.0
2009-08-10 01:30:00,89.825,89.825,89.8,89.805,316000000.0
2009-08-10 01:31:00,89.81,89.82,89.79,89.8,157400000.0
2009-08-10 01:32:00,89.8,89.805,89.79,89.8,70400000.0
2009-08-10 01:33:00,89.805,89.81,89.805,89.805,55000000.0
2009-08-10 01:34:00,89.81,89.815,89.795,89.795,125200000.0
2009-08-10 01:35:00,89.795,89.83,89.785,89.795,150500000.0
2009-08-10 01:36:00,89.79,89.82,89.785,89.815,55400000.0
2009-08-10 01:37:00,89.82,89.825,89.8,89.815,94900000.0
2009-08-10 01:38:00,89.815,89.825,89.81,89.82,128000000.0
2009-08-10 01:39:00,89.82,89.825,89.795,89.8,131600000.0
2009-08-10 01:40:00,89.795,89.805,89.79,89.79,100900000.0
2009-08-10 01:41:00,89.78,89.79,89.78,89.79,48200000.0
2009-08-10 01:42:00,89.79,89.795,89.77,89.78,200500000.0
2009-08-10 01:43:00,89.78,89.78,89.77,89.77,124600000.0
2009-08-10 01:44:00,89.78,89.79,89.775,89.79,111900000.0
2009-08-10 01:45:00,89.79,89.8,89.775,89.78,141300000.0
2009-08-10 01:46:00,89.78,89.78,89.76,89.77,59900000.0
2009-08-10 01:47:00,89.77,89.81,89.77,89.81,136400000.0
2009-08-10 01:48:00,89.81,89.82,89.79,89.8,56900000.0
2009-08-10 01:49:00,89.8,89.8,89.79,89.79,28000000.0
2009-08-10 01:50:00,89.79,89.8,89.785,89.8,98000000.0
2009-08-10 01:51:00,89.8,89.815,89.795,89.795,160600000.0
2009-08-10 01:52:00,89.8,89.81,89.795,89.81,78800000.0
2009-08-10 01:53:00,89.815,89.825,89.81,89.81,100800000.0
2009-08-10 01:54:00,89.81,89.81,89.77,89.775,111600000.0
2009-08-10 01:55:00,89.78,89.805,89.77,89.79,202000000.0
2009-08-10 01:56:00,89.79,89.815,89.79,89.805,280500000.0
2009-08-10 01:57:00,89.805,89.805,89.795,89.8,41900000.0
2009-08-10 01:58:00,89.8,89.81,89.79,89.79,80200000.0
2009-08-10 01:59:00,89.79,89.81,89.79,89.8,106400000.0
2009-08-10 02:00:00,89.795,89.825,89.78,89.78,289400000.0
2009-08-10 02:01:00,89.775,89.835,89.76,89.765,247200000.0
2009-08-10 02:02:00,89.765,89.83,89.755,89.83,333100000.0
2009-08-10 02:03:00,89.83,89.83,89.79,89.805,231600000.0
2009-08-10 02:04:00,89.81,89.81,89.775,89.785,86500000.0
2009-08-10 02:05:00,89.78,89.8,89.78,89.8,192800000.0
2009-08-10 02:06:00,89.8,89.825,89.78,89.815,167700000.0
2009-08-10 02:07:00,89.81,89.83,89.775,89.78,308700000.0
2009-08-10 02:08:00,89.78,89.81,89.77,89.8,148700000.0
2009-08-10 02:09:00,89.8,89.865,89.79,89.865,224000000.0
2009-08-10 02:10:00,89.855,89.905,89.855,89.905,135300000.0
2009-08-10 02:11:00,89.9,89.9,89.87,89.88,76100000.0
2009-08-10 02:12:00,89.88,89.9,89.86,89.9,116100000.0
2009-08-10 02:13:00,89.905,89.91,89.89,89.895,160600000.0
2009-08-10 02:14:00,89.89,89.895,89.86,89.865,78900000.0
2009-08-10 02:15:00,89.87,89.875,89.86,89.87,79200000.0
2009-08-10 02:16:00,89.875,89.88,89.845,89.855,171300000.0
2009-08-10 02:17:00,89.85,89.875,89.85,89.875,39200000.0
2009-08-10 02:18:00,89.87,89.885,89.855,89.885,116200000.0
2009-08-10 02:19:00,89.88,89.915,89.88,89.91,68700000.0
2009-08-10 02:20:00,89.905,89.93,89.905,89.915,85200000.0
2009-08-10 02:21:00,89.91,89.915,89.875,89.915,67200000.0
2009-08-10 02:22:00,89.915,89.915,89.895,89.9,30000000.0
2009-08-10 02:23:00,89.9,89.9,89.89,89.9,59100000.0
2009-08-10 02:24:00,89.895,89.9,89.835,89.855,100900000.0
2009-08-10 02:25:00,89.85,89.85,89.78,89.78,171300000.0
2009-08-10 02:26:00,89.785,89.82,89.76,89.76,83000000.0
2009-08-10 02:27:00,89.76,89.76,89.74,89.755,185400000.0
2009-08-10 02:28:00,89.755,89.815,89.755,89.815,164200000.0
2009-08-10 02:29:00,89.825,89.825,89.785,89.795,93200000.0
2009-08-10 02:30:00,89.805,89.82,89.79,89.81,42900000.0
2009-08-10 02:31:00,89.81,89.865,89.81,89.855,194800000.0
2009-08-10 02:32:00,89.865,89.865,89.83,89.845,62100000.0
2009-08-10 02:33:00,89.845,89.875,89.83,89.865,152400000.0
2009-08-10 02:34:00,89.865,89.87,89.825,89.845,104600000.0
2009-08-10 02:35:00,89.855,89.87,89.83,89.855,40800000.0
2009-08-10 02:36:00,89.855,89.855,89.815,89.83,49600000.0
2009-08-10 02:37:00,89.825,89.835,89.81,89.82,137300000.0
2009-08-10 02:38:00,89.82,89.825,89.78,89.785,154600000.0
2009-08-10 02:39:00,89.785,89.785,89.735,89.76,139100000.0
2009-08-10 02:40:00,89.75,89.79,89.75,89.785,188200000.0
2009-08-10 02:41:00,89.79,89.795,89.775,89.775,84500000.0
2009-08-10 02:42:00,89.775,89.785,89.735,89.74,89000000.0
2009-08-10 02:43:00,89.74,89.765,89.73,89.755,198800000.0
2009-08-10 02:44:00,89.755,89.805,89.75,89.805,130600000.0
2009-08-10 02:45:00,89.805,89.82,89.77,89.775,135800000.0
2009-08-10 02:46:00,89.775,89.79,89.755,89.775,132500000.0
2009-08-10 02:47:00,89.775,89.805,89.76,89.765,109600000.0
2009-08-10 02:48:00,89.765,89.765,89.735,89.745,131300000.0
2009-08-10 02:49:00,89.745,89.76,89.735,89.755,89100000.0
2009-08-10 02:50:00,89.755,89.77,89.745,89.77,56300000.0
2009-08-10 02:51:00,89.77,89.775,89.745,89.745,58700000.0
2009-08-10 02:52:00,89.755,89.77,89.755,89.765,48900000.0
2009-08-10 02:53:00,89.765,89.78,89.76,89.76,31500000.0
2009-08-10 02:54:00,89.76,89.77,89.655,89.75,201900000.0
2009-08-10 02:55:00,89.76,89.77,89.745,89.75,276900000.0
2009-08-10 02:56:00,89.75,89.76,89.74,89.75,127200000.0
2009-08-10 02:57:00,89.75,89.75,89.7,89.72,138400000.0
2009-08-10 02:58:00,89.71,89.74,89.71,89.735,170300000.0
2009-08-10 02:59:00,89.73,89.755,89.73,89.75,131900000.0
2009-08-10 03:00:00,89.755,89.8,89.75,89.775,142200000.0
2009-08-10 03:01:00,89.795,89.81,89.78,89.795,145600000.0
2009-08-10 03:02:00,89.785,89.815,89.77,89.815,188000000.0
2009-08-10 03:03:00,89.815,89.83,89.81,89.81,95000000.0
2009-08-10 03:04:00,89.815,89.82,89.79,89.805,68400000.0
2009-08-10 03:05:00,89.8,89.805,89.79,89.79,76100000.0
2009-08-10 03:06:00,89.79,89.815,89.76,89.76,241300000.0
2009-08-10 03:07:00,89.76,89.76,89.74,89.755,225500000.0
2009-08-10 03:08:00,89.75,89.765,89.69,89.74,192100000.0
2009-08-10 03:09:00,89.74,89.755,89.7,89.71,130100000.0
2009-08-10 03:10:00,89.71,89.74,89.705,89.715,105100000.0
2009-08-10 03:11:00,89.725,89.74,89.7,89.71,155900000.0
2009-08-10 03:12:00,89.71,89.73,89.705,89.705,142500000.0
2009-08-10 03:13:00,89.705,89.715,89.685,89.7,74500000.0
2009-08-10 03:14:00,89.69,89.71,89.685,89.69,58700000.0
2009-08-10 03:15:00,89.685,89.685,89.64,89.67,159200000.0
2009-08-10 03:16:00,89.685,89.685,89.67,89.685,82600000.0
2009-08-10 03:17:00,89.68,89.695,89.655,89.66,210900000.0
2009-08-10 03:18:00,89.66,89.695,89.65,89.695,157900000.0
2009-08-10 03:19:00,89.69,89.695,89.675,89.68,51100000.0
2009-08-10 03:20:00,89.68,89.68,89.67,89.68,34600000.0
2009-08-10 03:21:00,89.68,89.705,89.68,89.705,134300000.0
2009-08-10 03:22:00,89.7,89.76,89.7,89.76,72700000.0
2009-08-10 03:23:00,89.76,89.76,89.72,89.73,47100000.0
2009-08-10 03:24:00,89.705,89.73,89.705,89.715,71300000.0
2009-08-10 03:25:00,89.71,89.75,89.71,89.73,61200000.0
2009-08-10 03:26:00,89.73,89.74,89.73,89.73,22800000.0
2009-08-10 03:27:00,89.735,89.745,89.725,89.74,45100000.0
2009-08-10 03:28:00,89.755,89.76,89.74,89.76,46700000.0
2009-08-10 03:29:00,89.76,89.795,89.76,89.78,52500000.0
2009-08-10 03:30:00,89.79,89.8,89.77,89.77,38500000.0
2009-08-10 03:31:00,89.77,89.8,89.77,89.785,33100000.0
2009-08-10 03:32:00,89.78,89.795,89.78,89.785,52100000.0
2009-08-10 03:33:00,89.79,89.79,89.77,89.78,11700000.0
2009-08-10 03:34:00,89.77,89.79,89.77,89.79,53100000.0
2009-08-10 03:35:00,89.785,89.81,89.785,89.81,17400000.0
2009-08-10 03:36:00,89.8,89.82,89.8,89.81,44800000.0
2009-08-10 03:37:00,89.815,89.84,89.815,89.835,20700000.0
2009-08-10 03:38:00,89.83,89.835,89.81,89.815,31700000.0
2009-08-10 03:39:00,89.815,89.87,89.815,89.86,96100000.0
2009-08-10 03:40:00,89.86,89.875,89.835,89.865,107000000.0
2009-08-10 03:41:00,89.875,89.875,89.84,89.85,66100000.0
2009-08-10 03:42:00,89.855,89.87,89.85,89.85,25500000.0
2009-08-10 03:43:00,89.85,89.905,89.85,89.905,132700000.0
2009-08-10 03:44:00,89.9,89.92,89.9,89.91,102800000.0
2009-08-10 03:45:00,89.91,89.915,89.885,89.89,39400000.0
2009-08-10 03:46:00,89.89,89.89,89.86,89.87,32500000.0
2009-08-10 03:47:00,89.86,89.88,89.855,89.86,99200000.0
2009-08-10 03:48:00,89.87,89.905,89.87,89.875,39200000.0
2009-08-10 03:49:00,89.875,89.895,89.87,89.87,56000000.0
2009-08-10 03:50:00,89.875,89.895,89.87,89.87,113400000.0
2009-08-10 03:51:00,89.87,89.875,89.84,89.84,67900000.0
2009-08-10 03:52:00,89.85,89.86,89.815,89.82,72300000.0
2009-08-10 03:53:00,89.82,89.835,89.8,89.81,27300000.0
2009-08-10 03:54:00,89.815,89.815,89.81,89.815,10500000.0
2009-08-10 03:55:00,89.815,89.845,89.815,89.835,34300000.0
2009-08-10 03:56:00,89.83,89.84,89.825,89.835,21400000.0
2009-08-10 03:57:00,89.835,89.835,89.815,89.825,63100000.0
2009-08-10 03:58:00,89.82,89.825,89.795,89.815,33500000.0
2009-08-10 03:59:00,89.815,89.82,89.81,89.815,21100000.0
2009-08-10 04:00:00,89.81,89.835,89.81,89.815,27200000.0
2009-08-10 04:01:00,89.815,89.83,89.81,89.815,40200000.0
2009-08-10 04:02:00,89.815,89.845,89.815,89.83,57700000.0
2009-08-10 04:03:00,89.825,89.835,89.82,89.835,39900000.0
2009-08-10 04:04:00,89.83,89.855,89.83,89.85,31300000.0
2009-08-10 04:05:00,89.845,89.85,89.825,89.83,49200000.0
2009-08-10 04:06:00,89.83,89.84,89.79,89.8,83700000.0
2009-08-10 04:07:00,89.79,89.8,89.78,89.79,54300000.0
2009-08-10 04:08:00,89.79,89.79,89.76,89.78,95900000.0
2009-08-10 04:09:00,89.78,89.825,89.78,89.825,58000000.0
2009-08-10 04:10:00,89.83,89.83,89.815,89.825,50100000.0
2009-08-10 04:11:00,89.83,89.845,89.82,89.84,36100000.0
2009-08-10 04:12:00,89.85,89.87,89.845,89.87,47000000.0
2009-08-10 04:13:00,89.87,89.885,89.87,89.875,58100000.0
2009-08-10 04:14:00,89.875,89.895,89.875,89.885,39400000.0
2009-08-10 04:15:00,89.88,89.915,89.88,89.905,56800000.0
2009-08-10 04:16:00,89.9,89.91,89.9,89.91,31000000.0
2009-08-10 04:17:00,89.905,89.955,89.905,89.92,62100000.0
2009-08-10 04:18:00,89.91,89.92,89.86,89.87,99400000.0
2009-08-10 04:19:00,89.87,89.91,89.87,89.89,62600000.0
2009-08-10 04:20:00,89.89,89.89,89.865,89.89,54600000.0
2009-08-10 04:21:00,89.885,89.895,89.88,89.88,21800000.0
2009-08-10 04:22:00,89.88,89.94,89.88,89.94,60100000.0
2009-08-10 04:23:00,89.94,89.955,89.93,89.93,82400000.0
2009-08-10 04:24:00,89.93,89.94,89.92,89.93,47100000.0
2009-08-10 04:25:00,89.93,89.945,89.91,89.92,36300000.0
2009-08-10 04:26:00,89.915,89.935,89.915,89.935,35700000.0
2009-08-10 04:27:00,89.935,89.965,89.93,89.965,47400000.0
2009-08-10 04:28:00,89.965,89.985,89.96,89.975,63100000.0
2009-08-10 04:29:00,89.985,89.985,89.945,89.95,45300000.0
2009-08-10 04:30:00,89.94,89.96,89.94,89.96,53600000.0
2009-08-10 04:31:00,89.965,90.0,89.96,90.0,71400000.0
2009-08-10 04:32:00,90.005,90.01,89.99,90.005,102700000.0
2009-08-10 04:33:00,90.005,90.01,89.94,89.94,122500000.0
2009-08-10 04:34:00,89.93,89.98,89.93,89.955,77600000.0
2009-08-10 04:35:00,89.96,89.98,89.96,89.98,67900000.0
2009-08-10 04:36:00,89.98,89.98,89.88,89.88,142400000.0
2009-08-10 04:37:00,89.88,89.92,89.875,89.91,218100000.0
2009-08-10 04:38:00,89.905,89.94,89.9,89.935,90800000.0
2009-08-10 04:39:00,89.935,89.935,89.91,89.93,200200000.0
2009-08-10 04:40:00,89.92,89.94,89.915,89.925,80500000.0
2009-08-10 04:41:00,89.93,89.93,89.86,89.885,114000000.0
2009-08-10 04:42:00,89.885,89.925,89.88,89.925,98800000.0
2009-08-10 04:43:00,89.93,89.94,89.925,89.935,46700000.0
2009-08-10 04:44:00,89.935,89.945,89.93,89.945,23400000.0
2009-08-10 04:45:00,89.94,89.95,89.93,89.95,102800000.0
2009-08-10 04:46:00,89.955,89.97,89.955,89.96,47300000.0
2009-08-10 04:47:00,89.965,89.975,89.96,89.97,15700000.0
2009-08-10 04:48:00,89.96,89.97,89.96,89.97,42100000.0
2009-08-10 04:49:00,89.975,89.975,89.955,89.965,23000000.0
2009-08-10 04:50:00,89.96,89.965,89.955,89.965,31700000.0
2009-08-10 04:51:00,89.96,89.97,89.95,89.955,64900000.0
2009-08-10 04:52:00,89.955,89.975,89.955,89.965,30500000.0
2009-08-10 04:53:00,89.965,89.965,89.95,89.955,40000000.0
2009-08-10 04:54:00,89.96,89.965,89.945,89.965,47200000.0
2009-08-10 04:55:00,89.96,89.975,89.96,89.975,28900000.0
2009-08-10 04:56:00,89.975,89.975,89.955,89.965,35100000.0
2009-08-10 04:57:00,89.965,89.975,89.93,89.93,47300000.0
2009-08-10 04:58:00,89.925,89.935,89.92,89.925,140500000.0
2009-08-10 04:59:00,89.925,89.935,89.925,89.925,30200000.0
2009-08-10 05:00:00,89.925,89.93,89.925,89.93,31700000.0
2009-08-10 05:01:00,89.925,89.93,89.925,89.925,56800000.0
2009-08-10 05:02:00,89.92,89.925,89.915,89.92,9700000.0
2009-08-10 05:03:00,89.92,89.925,89.895,89.895,75400000.0
2009-08-10 05:04:00,89.895,89.905,89.86,89.885,101700000.0
2009-08-10 05:05:00,89.885,89.885,89.875,89.885,33200000.0
2009-08-10 05:06:00,89.885,89.89,89.88,89.89,25200000.0
2009-08-10 05:07:00,89.89,89.9,89.89,89.895,16400000.0
2009-08-10 05:08:00,89.9,89.92,89.895,89.91,14100000.0
2009-08-10 05:09:00,89.915,89.925,89.905,89.925,38100000.0
2009-08-10 05:10:00,89.92,89.935,89.92,89.93,42400000.0
2009-08-10 05:11:00,89.935,89.935,89.93,89.93,54600000.0
2009-08-10 05:12:00,89.93,89.93,89.925,89.925,8000000.0
2009-08-10 05:13:00,89.92,89.92,89.915,89.915,57100000.0
2009-08-10 05:14:00,89.915,89.915,89.915,89.915,1000000.0
2009-08-10 05:15:00,89.92,89.92,89.91,89.915,39500000.0
2009-08-10 05:16:00,89.915,89.935,89.915,89.925,22800000.0
2009-08-10 05:17:00,89.94,89.94,89.895,89.905,33400000.0
2009-08-10 05:18:00,89.905,89.915,89.9,89.905,15000000.0
2009-08-10 05:19:00,89.905,89.91,89.905,89.91,9900000.0
2009-08-10 05:20:00,89.905,89.91,89.905,89.91,6500000.0
2009-08-10 05:21:00,89.91,89.915,89.91,89.915,22300000.0
2009-08-10 05:22:00,89.915,89.915,89.9,89.9,37500000.0
2009-08-10 05:23:00,89.9,89.9,89.885,89.895,44400000.0
2009-08-10 05:24:00,89.89,89.9,89.885,89.895,49000000.0
2009-08-10 05:25:00,89.895,89.9,89.89,89.895,16300000.0
2009-08-10 05:26:00,89.895,89.895,89.895,89.895,5000000.0
2009-08-10 05:27:00,89.895,89.9,89.88,89.88,26600000.0
2009-08-10 05:28:00,89.86,89.885,89.86,89.88,57500000.0
2009-08-10 05:29:00,89.885,89.895,89.795,89.815,154100000.0
2009-08-10 05:30:00,89.82,89.83,89.82,89.82,13400000.0
2009-08-10 05:31:00,89.82,89.865,89.82,89.845,113300000.0
2009-08-10 05:32:00,89.84,89.85,89.83,89.845,93000000.0
2009-08-10 05:33:00,89.84,89.86,89.84,89.855,43700000.0
2009-08-10 05:34:00,89.855,89.86,89.845,89.845,85700000.0
2009-08-10 05:35:00,89.845,89.855,89.845,89.855,29100000.0
2009-08-10 05:36:00,89.855,89.855,89.845,89.85,75800000.0
2009-08-10 05:37:00,89.855,89.855,89.85,89.855,140800000.0
2009-08-10 05:38:00,89.855,89.855,89.84,89.84,46900000.0
2009-08-10 05:39:00,89.84,89.845,89.835,89.835,38100000.0
2009-08-10 05:40:00,89.835,89.845,89.8,89.81,116500000.0
2009-08-10 05:41:00,89.805,89.81,89.8,89.81,114200000.0
2009-08-10 05:42:00,89.81,89.825,89.81,89.82,118700000.0
2009-08-10 05:43:00,89.815,89.825,89.81,89.825,112600000.0
2009-08-10 05:44:00,89.825,89.825,89.81,89.81,213100000.0
2009-08-10 05:45:00,89.81,89.85,89.81,89.84,55400000.0
2009-08-10 05:46:00,89.84,89.84,89.825,89.835,118500000.0
2009-08-10 05:47:00,89.835,89.855,89.835,89.84,52900000.0
2009-08-10 05:48:00,89.84,89.85,89.84,89.845,90600000.0
2009-08-10 05:49:00,89.845,89.855,89.845,89.845,44400000.0
2009-08-10 05:50:00,89.845,89.855,89.845,89.855,10400000.0
2009-08-10 05:51:00,89.865,89.88,89.86,89.88,104200000.0
2009-08-10 05:52:00,89.875,89.88,89.865,89.875,63800000.0
2009-08-10 05:53:00,89.875,89.89,89.87,89.89,106200000.0
2009-08-10 05:54:00,89.885,89.885,89.88,89.88,78700000.0
2009-08-10 05:55:00,89.88,89.905,89.875,89.89,136300000.0
2009-08-10 05:56:00,89.895,89.9,89.89,89.89,18800000.0
2009-08-10 05:57:00,89.885,89.89,89.87,89.87,44400000.0
2009-08-10 05:58:00,89.875,89.885,89.865,89.88,69500000.0
2009-08-10 05:59:00,89.885,89.905,89.885,89.905,71200000.0
2009-08-10 06:00:00,89.905,89.915,89.895,89.905,45100000.0
2009-08-10 06:01:00,89.9,89.905,89.88,89.885,59100000.0
2009-08-10 06:02:00,89.885,89.895,89.885,89.89,51100000.0
2009-08-10 06:03:00,89.895,89.9,89.89,89.9,39600000.0
2009-08-10 06:04:00,89.905,89.905,89.905,89.905,3000000.0
2009-08-10 06:05:00,89.91,89.91,89.9,89.91,12700000.0
2009-08-10 06:06:00,89.905,89.91,89.9,89.91,45100000.0
2009-08-10 06:07:00,89.91,89.91,89.9,89.905,12000000.0
2009-08-10 06:08:00,89.915,89.915,89.845,89.87,114800000.0
2009-08-10 06:09:00,89.87,89.88,89.87,89.87,76300000.0
2009-08-10 06:10:00,89.875,89.88,89.86,89.86,67200000.0
2009-08-10 06:11:00,89.87,89.87,89.86,89.865,21800000.0
2009-08-10 06:12:00,89.87,89.87,89.865,89.87,15200000.0
2009-08-10 06:13:00,89.865,89.865,89.85,89.855,56000000.0
2009-08-10 06:14:00,89.855,89.86,89.85,89.85,81000000.0
2009-08-10 06:15:00,89.855,89.86,89.84,89.85,112700000.0
2009-08-10 06:16:00,89.855,89.88,89.845,89.87,76200000.0
2009-08-10 06:17:00,89.87,89.88,89.85,89.88,116500000.0
2009-08-10 06:18:00,89.875,89.885,89.875,89.885,11000000.0
2009-08-10 06:19:00,89.885,89.895,89.865,89.88,46300000.0
2009-08-10 06:20:00,89.87,89.875,89.86,89.86,29100000.0
2009-08-10 06:21:00,89.865,89.87,89.855,89.855,32700000.0
2009-08-10 06:22:00,89.85,89.875,89.85,89.87,62400000.0
2009-08-10 06:23:00,89.875,89.885,89.875,89.88,15000000.0
2009-08-10 06:24:00,89.885,89.9,89.87,89.885,80700000.0
2009-08-10 06:25:00,89.89,89.89,89.88,89.89,25300000.0
2009-08-10 06:26:00,89.88,89.89,89.86,89.89,68500000.0
2009-08-10 06:27:00,89.89,89.89,89.865,89.875,71200000.0
2009-08-10 06:28:00,89.875,89.885,89.855,89.865,131500000.0
2009-08-10 06:29:00,89.87,89.875,89.855,89.855,45700000.0
2009-08-10 06:30:00,89.855,89.92,89.855,89.865,177400000.0
2009-08-10 06:31:00,89.865,89.89,89.85,89.89,94000000.0
2009-08-10 06:32:00,89.89,89.89,89.865,89.875,104200000.0
2009-08-10 06:33:00,89.875,89.875,89.865,89.875,56400000.0
2009-08-10 06:34:00,89.88,89.905,89.88,89.895,92300000.0
2009-08-10 06:35:00,89.895,89.895,89.86,89.89,83000000.0
2009-08-10 06:36:00,89.89,89.895,89.87,89.885,92000000.0
2009-08-10 06:37:00,89.885,89.9,89.87,89.89,56100000.0
2009-08-10 06:38:00,89.89,89.89,89.85,89.855,68000000.0
2009-08-10 06:39:00,89.855,89.855,89.825,89.835,72800000.0
2009-08-10 06:40:00,89.835,89.845,89.805,89.805,109200000.0
2009-08-10 06:41:00,89.815,89.83,89.79,89.815,99000000.0
2009-08-10 06:42:00,89.82,89.84,89.81,89.81,128900000.0
2009-08-10 06:43:00,89.805,89.81,89.755,89.785,205700000.0
2009-08-10 06:44:00,89.785,89.785,89.775,89.78,75400000.0
2009-08-10 06:45:00,89.78,89.8,89.78,89.795,122900000.0
2009-08-10 06:46:00,89.795,89.795,89.79,89.79,40400000.0
2009-08-10 06:47:00,89.79,89.795,89.79,89.79,99600000.0
2009-08-10 06:48:00,89.795,89.825,89.79,89.825,138500000.0
2009-08-10 06:49:00,89.845,89.85,89.83,89.85,72100000.0
2009-08-10 06:50:00,89.845,89.85,89.825,89.825,50000000.0
2009-08-10 06:51:00,89.825,89.83,89.81,89.81,82400000.0
2009-08-10 06:52:00,89.815,89.825,89.81,89.825,43500000.0
2009-08-10 06:53:00,89.82,89.835,89.81,89.825,92400000.0
2009-08-10 06:54:00,89.825,89.84,89.81,89.825,118400000.0
2009-08-10 06:55:00,89.83,89.83,89.82,89.83,17900000.0
2009-08-10 06:56:00,89.825,89.85,89.81,89.82,128300000.0
2009-08-10 06:57:00,89.82,89.82,89.81,89.815,95800000.0
2009-08-10 06:58:00,89.815,89.825,89.81,89.825,17700000.0
2009-08-10 06:59:00,89.825,89.845,89.82,89.84,165900000.0
2009-08-10 07:00:00,89.84,89.85,89.835,89.85,43800000.0
2009-08-10 07:01:00,89.845,89.85,89.82,89.835,28000000.0
2009-08-10 07:02:00,89.83,89.83,89.82,89.83,17000000.0
2009-08-10 07:03:00,89.835,89.84,89.83,89.84,47300000.0
2009-08-10 07:04:00,89.84,89.85,89.84,89.84,40200000.0
2009-08-10 07:05:00,89.84,89.855,89.82,89.855,64100000.0
2009-08-10 07:06:00,89.85,89.88,89.84,89.875,65300000.0
2009-08-10 07:07:00,89.875,89.905,89.875,89.895,39200000.0
2009-08-10 07:08:00,89.89,89.905,89.885,89.895,66000000.0
2009-08-10 07:09:00,89.89,89.895,89.88,89.88,50400000.0
2009-08-10 07:10:00,89.875,89.9,89.86,89.89,124100000.0
2009-08-10 07:11:00,89.895,89.91,89.895,89.91,70700000.0
2009-08-10 07:12:00,89.91,89.92,89.91,89.91,81800000.0
2009-08-10 07:13:00,89.905,89.905,89.86,89.86,87600000.0
2009-08-10 07:14:00,89.86,89.88,89.85,89.86,100900000.0
2009-08-10 07:15:00,89.86,89.86,89.85,89.85,34300000.0
2009-08-10 07:16:00,89.85,89.85,89.84,89.85,45100000.0
2009-08-10 07:17:00,89.85,89.865,89.85,89.865,37600000.0
2009-08-10 07:18:00,89.865,89.87,89.86,89.86,12100000.0
2009-08-10 07:19:00,89.86,89.86,89.855,89.855,26800000.0
2009-08-10 07:20:00,89.855,89.885,89.855,89.885,44200000.0
2009-08-10 07:21:00,89.895,89.895,89.885,89.895,63900000.0
2009-08-10 07:22:00,89.89,89.895,89.85,89.85,89900000.0
2009-08-10 07:23:00,89.865,89.865,89.845,89.855,52300000.0
2009-08-10 07:24:00,89.86,89.895,89.855,89.885,52200000.0
2009-08-10 07:25:00,89.885,89.885,89.86,89.875,106300000.0
2009-08-10 07:26:00,89.875,89.875,89.865,89.875,30500000.0
2009-08-10 07:27:00,89.875,89.88,89.865,89.875,49000000.0
2009-08-10 07:28:00,89.875,89.885,89.875,89.88,41900000.0
2009-08-10 07:29:00,89.88,89.88,89.86,89.865,74300000.0
2009-08-10 07:30:00,89.865,89.875,89.865,89.87,79700000.0
2009-08-10 07:31:00,89.87,89.895,89.87,89.895,63400000.0
2009-08-10 07:32:00,89.895,89.905,89.885,89.9,63200000.0
2009-08-10 07:33:00,89.9,89.92,89.89,89.9,106000000.0
2009-08-10 07:34:00,89.9,89.905,89.885,89.89,102300000.0
2009-08-10 07:35:00,89.89,89.89,89.85,89.85,98100000.0
2009-08-10 07:36:00,89.85,89.85,89.845,89.845,12800000.0
2009-08-10 07:37:00,89.84,89.85,89.815,89.84,122400000.0
2009-08-10 07:38:00,89.845,89.845,89.825,89.835,100500000.0
2009-08-10 07:39:00,89.835,89.86,89.835,89.84,90100000.0
2009-08-10 07:40:00,89.835,89.85,89.835,89.85,139900000.0
2009-08-10 07:41:00,89.85,89.855,89.84,89.84,91800000.0
2009-08-10 07:42:00,89.84,89.845,89.84,89.84,109600000.0
2009-08-10 07:43:00,89.85,89.86,89.84,89.86,196300000.0
2009-08-10 07:44:00,89.86,89.88,89.86,89.87,181800000.0
2009-08-10 07:45:00,89.87,89.87,89.85,89.865,66400000.0
2009-08-10 07:46:00,89.865,89.9,89.86,89.89,146100000.0
2009-08-10 07:47:00,89.89,89.9,89.88,89.89,128000000.0
2009-08-10 07:48:00,89.89,89.915,89.89,89.915,145700000.0
2009-08-10 07:49:00,89.915,89.93,89.905,89.905,43700000.0
2009-08-10 07:50:00,89.905,89.925,89.895,89.895,99200000.0
2009-08-10 07:51:00,89.895,89.915,89.89,89.915,70800000.0
2009-08-10 07:52:00,89.915,89.915,89.895,89.9,108600000.0
2009-08-10 07:53:00,89.9,89.91,89.9,89.905,27000000.0
2009-08-10 07:54:00,89.91,89.92,89.91,89.91,34300000.0
2009-08-10 07:55:00,89.91,89.915,89.9,89.9,24200000.0
2009-08-10 07:56:00,89.9,89.9,89.87,89.88,119800000.0
2009-08-10 07:57:00,89.88,89.885,89.82,89.85,223400000.0
2009-08-10 07:58:00,89.85,89.86,89.84,89.86,75900000.0
2009-08-10 07:59:00,89.86,89.88,89.845,89.87,59800000.0
2009-08-10 08:00:00,89.87,89.885,89.86,89.885,130900000.0
2009-08-10 08:01:00,89.89,89.91,89.88,89.88,255000000.0
2009-08-10 08:02:00,89.885,89.89,89.87,89.87,199500000.0
2009-08-10 08:03:00,89.87,89.87,89.82,89.82,91600000.0
2009-08-10 08:04:00,89.82,89.82,89.8,89.81,293600000.0
2009-08-10 08:05:00,89.81,89.845,89.81,89.83,176900000.0
2009-08-10 08:06:00,89.83,89.84,89.815,89.82,64800000.0
2009-08-10 08:07:00,89.81,89.82,89.79,89.82,236700000.0
2009-08-10 08:08:00,89.835,89.835,89.76,89.775,234000000.0
2009-08-10 08:09:00,89.78,89.79,89.78,89.79,131800000.0
2009-08-10 08:10:00,89.795,89.81,89.73,89.75,328000000.0
2009-08-10 08:11:00,89.74,89.84,89.74,89.82,274500000.0
2009-08-10 08:12:00,89.82,89.84,89.8,89.83,150700000.0
2009-08-10 08:13:00,89.835,89.86,89.835,89.84,280500000.0
2009-08-10 08:14:00,89.84,89.84,89.785,89.785,318200000.0
2009-08-10 08:15:00,89.79,89.82,89.785,89.81,327200000.0
2009-08-10 08:16:00,89.81,89.825,89.81,89.82,100900000.0
2009-08-10 08:17:00,89.82,89.895,89.8,89.895,220300000.0
2009-08-10 08:18:00,89.9,89.9,89.83,89.845,164100000.0
2009-08-10 08:19:00,89.85,89.85,89.83,89.83,51600000.0
2009-08-10 08:20:00,89.83,89.83,89.805,89.815,172200000.0
2009-08-10 08:21:00,89.82,89.82,89.81,89.81,97300000.0
2009-08-10 08:22:00,89.81,89.815,89.795,89.795,94400000.0
2009-08-10 08:23:00,89.8,89.82,89.79,89.79,225100000.0
2009-08-10 08:24:00,89.79,89.8,89.75,89.77,285800000.0
2009-08-10 08:25:00,89.77,89.79,89.77,89.79,284600000.0
2009-08-10 08:26:00,89.79,89.79,89.75,89.75,326200000.0
2009-08-10 08:27:00,89.755,89.78,89.75,89.78,252500000.0
2009-08-10 08:28:00,89.78,89.78,89.765,89.78,167800000.0
2009-08-10 08:29:00,89.78,89.78,89.75,89.76,148900000.0
2009-08-10 08:30:00,89.76,89.77,89.75,89.76,93100000.0
2009-08-10 08:31:00,89.76,89.76,89.69,89.745,289000000.0
2009-08-10 08:32:00,89.74,89.74,89.72,89.72,57700000.0
2009-08-10 08:33:00,89.72,89.735,89.695,89.695,43200000.0
2009-08-10 08:34:00,89.705,89.72,89.7,89.715,72700000.0
2009-08-10 08:35:00,89.715,89.715,89.66,89.695,281000000.0
2009-08-10 08:36:00,89.69,89.715,89.68,89.71,295400000.0
2009-08-10 08:37:00,89.71,89.735,89.71,89.73,287200000.0
2009-08-10 08:38:00,89.73,89.735,89.72,89.73,223600000.0
2009-08-10 08:39:00,89.725,89.73,89.7,89.71,220500000.0
2009-08-10 08:40:00,89.71,89.72,89.7,89.71,347300000.0
2009-08-10 08:41:00,89.71,89.72,89.71,89.72,221900000.0
2009-08-10 08:42:00,89.72,89.74,89.72,89.73,92800000.0
2009-08-10 08:43:00,89.73,89.73,89.7,89.7,149400000.0
2009-08-10 08:44:00,89.7,89.7,89.68,89.685,299400000.0
2009-08-10 08:45:00,89.69,89.69,89.66,89.68,197200000.0
2009-08-10 08:46:00,89.68,89.72,89.68,89.71,136100000.0
2009-08-10 08:47:00,89.71,89.75,89.71,89.71,377900000.0
2009-08-10 08:48:00,89.71,89.73,89.71,89.725,215300000.0
2009-08-10 08:49:00,89.725,89.74,89.72,89.74,118900000.0
2009-08-10 08:50:00,89.73,89.74,89.73,89.74,200900000.0
2009-08-10 08:51:00,89.74,89.755,89.735,89.75,470300001.0
2009-08-10 08:52:00,89.75,89.755,89.705,89.73,373700000.0
2009-08-10 08:53:00,89.73,89.83,89.73,89.82,211600000.0
2009-08-10 08:54:00,89.82,89.82,89.79,89.8,266200000.0
2009-08-10 08:55:00,89.81,89.83,89.795,89.795,186200000.0
2009-08-10 08:56:00,89.795,89.835,89.795,89.82,286300000.0
2009-08-10 08:57:00,89.82,89.825,89.8,89.81,138400000.0
2009-08-10 08:58:00,89.8,89.83,89.8,89.825,137600000.0
2009-08-10 08:59:00,89.825,89.855,89.825,89.83,211500000.0
2009-08-10 09:00:00,89.83,89.835,89.75,89.75,539100000.0
2009-08-10 09:01:00,89.76,89.76,89.69,89.69,228100000.0
2009-08-10 09:02:00,89.69,89.72,89.69,89.72,105500000.0
2009-08-10 09:03:00,89.72,89.77,89.72,89.76,255500000.0
2009-08-10 09:04:00,89.765,89.77,89.735,89.75,149400000.0
2009-08-10 09:05:00,89.74,89.75,89.73,89.74,86200000.0
2009-08-10 09:06:00,89.74,89.76,89.73,89.76,236200000.0
2009-08-10 09:07:00,89.76,89.82,89.755,89.82,241700000.0
2009-08-10 09:08:00,89.825,89.85,89.82,89.85,289700000.0
2009-08-10 09:09:00,89.85,89.85,89.76,89.795,251900000.0
2009-08-10 09:10:00,89.795,89.8,89.775,89.795,156300000.0
2009-08-10 09:11:00,89.78,89.79,89.775,89.79,57100000.0
2009-08-10 09:12:00,89.79,89.8,89.77,89.79,442800000.0
2009-08-10 09:13:00,89.78,89.83,89.78,89.815,210000000.0
2009-08-10 09:14:00,89.825,89.84,89.82,89.83,191500000.0
2009-08-10 09:15:00,89.84,89.84,89.8,89.84,293400000.0
2009-08-10 09:16:00,89.84,89.855,89.84,89.85,170100000.0
2009-08-10 09:17:00,89.85,89.85,89.84,89.85,177800000.0
2009-08-10 09:18:00,89.85,89.88,89.85,89.87,207700000.0
2009-08-10 09:19:00,89.87,89.87,89.84,89.85,180400000.0
2009-08-10 09:20:00,89.84,89.87,89.8,89.86,335000000.0
2009-08-10 09:21:00,89.86,89.87,89.855,89.86,293600000.0
2009-08-10 09:22:00,89.86,89.89,89.86,89.89,214000000.0
2009-08-10 09:23:00,89.88,89.89,89.87,89.87,154100000.0
2009-08-10 09:24:00,89.875,89.88,89.87,89.88,128700000.0
2009-08-10 09:25:00,89.88,89.88,89.87,89.88,250100000.0
2009-08-10 09:26:00,89.88,89.92,89.88,89.92,240400000.0
2009-08-10 09:27:00,89.92,89.93,89.9,89.92,324300000.0
2009-08-10 09:28:00,89.92,89.94,89.91,89.92,216100000.0
2009-08-10 09:29:00,89.92,89.935,89.91,89.91,248300000.0
2009-08-10 09:30:00,89.91,89.94,89.905,89.935,200800000.0
2009-08-10 09:31:00,89.94,89.96,89.915,89.96,318900000.0
2009-08-10 09:32:00,89.96,90.0,89.92,89.945,309000000.0
2009-08-10 09:33:00,89.95,89.95,89.92,89.93,264800000.0
2009-08-10 09:34:00,89.93,89.99,89.93,89.99,366800000.0
2009-08-10 09:35:00,89.99,90.0,89.975,89.98,245200000.0
2009-08-10 09:36:00,89.98,89.98,89.935,89.94,303400001.0
2009-08-10 09:37:00,89.94,89.95,89.94,89.95,173200000.0
2009-08-10 09:38:00,89.955,89.96,89.94,89.94,75200000.0
2009-08-10 09:39:00,89.94,89.95,89.935,89.935,319100000.0
2009-08-10 09:40:00,89.94,89.94,89.9,89.915,227700000.0
2009-08-10 09:41:00,89.905,89.905,89.88,89.89,336600000.0
2009-08-10 09:42:00,89.88,89.915,89.87,89.91,152400000.0
2009-08-10 09:43:00,89.91,89.915,89.9,89.9,99300000.0
2009-08-10 09:44:00,89.9,89.925,89.895,89.92,74400000.0
2009-08-10 09:45:00,89.92,89.95,89.915,89.95,146400000.0
2009-08-10 09:46:00,89.95,89.95,89.91,89.93,181700000.0
2009-08-10 09:47:00,89.93,89.93,89.91,89.91,174700000.0
2009-08-10 09:48:00,89.91,89.915,89.9,89.905,109100000.0
2009-08-10 09:49:00,89.91,89.92,89.875,89.88,162200000.0
2009-08-10 09:50:00,89.88,89.885,89.87,89.87,187300000.0
2009-08-10 09:51:00,89.87,89.875,89.85,89.87,256600000.0
2009-08-10 09:52:00,89.87,89.87,89.86,89.865,136100000.0
2009-08-10 09:53:00,89.87,89.88,89.855,89.865,106400000.0
2009-08-10 09:54:00,89.87,89.87,89.86,89.87,107800000.0
2009-08-10 09:55:00,89.87,89.89,89.86,89.86,332500000.0
2009-08-10 09:56:00,89.86,89.91,89.85,89.88,315900000.0
2009-08-10 09:57:00,89.88,89.94,89.88,89.935,119800000.0
2009-08-10 09:58:00,89.93,89.965,89.91,89.955,227200000.0
2009-08-10 09:59:00,89.955,89.965,89.94,89.95,79700000.0
2009-08-10 10:00:00,89.945,89.99,89.94,89.98,319700000.0
2009-08-10 10:01:00,89.98,89.98,89.895,89.905,238600000.0
2009-08-10 10:02:00,89.91,89.91,89.88,89.89,294500000.0
2009-08-10 10:03:00,89.89,89.9,89.855,89.86,176400000.0
2009-08-10 10:04:00,89.865,89.87,89.845,89.855,185800000.0
2009-08-10 10:05:00,89.855,89.91,89.85,89.88,237500000.0
2009-08-10 10:06:00,89.88,89.885,89.865,89.875,155700000.0
2009-08-10 10:07:00,89.87,89.89,89.86,89.87,150000000.0
2009-08-10 10:08:00,89.875,89.885,89.875,89.885,112300000.0
2009-08-10 10:09:00,89.885,89.9,89.88,89.89,95400000.0
2009-08-10 10:10:00,89.89,89.9,89.87,89.885,165400000.0
2009-08-10 10:11:00,89.885,89.89,89.87,89.88,146300000.0
2009-08-10 10:12:00,89.88,89.905,89.88,89.9,111700000.0
2009-08-10 10:13:00,89.9,89.905,89.89,89.89,139100000.0
2009-08-10 10:14:00,89.89,89.9,89.885,89.9,88600000.0
2009-08-10 10:15:00,89.9,89.94,89.9,89.93,132000000.0
2009-08-10 10:16:00,89.93,89.95,89.93,89.945,173000000.0
2009-08-10 10:17:00,89.94,89.97,89.93,89.94,119200000.0
2009-08-10 10:18:00,89.935,89.945,89.93,89.94,130100000.0
2009-08-10 10:19:00,89.94,89.94,89.93,89.935,75800000.0
2009-08-10 10:20:00,89.91,89.92,89.91,89.92,228700000.0
2009-08-10 10:21:00,89.91,89.925,89.91,89.92,25800000.0
2009-08-10 10:22:00,89.935,89.935,89.91,89.925,58000000.0
2009-08-10 10:23:00,89.925,89.935,89.905,89.905,78600000.0
2009-08-10 10:24:00,89.905,89.905,89.875,89.875,102700000.0
2009-08-10 10:25:00,89.885,89.89,89.88,89.88,56300000.0
2009-08-10 10:26:00,89.88,89.895,89.86,89.89,114400000.0
2009-08-10 10:27:00,89.895,89.905,89.885,89.89,103200000.0
2009-08-10 10:28:00,89.89,89.895,89.885,89.895,72600000.0
2009-08-10 10:29:00,89.9,89.925,89.885,89.885,104800000.0
2009-08-10 10:30:00,89.885,89.9,89.88,89.885,116200000.0
2009-08-10 10:31:00,89.89,89.905,89.885,89.895,69000000.0
2009-08-10 10:32:00,89.895,89.9,89.89,89.89,82900000.0
2009-08-10 10:33:00,89.9,89.92,89.89,89.92,108300000.0
2009-08-10 10:34:00,89.925,89.96,89.92,89.94,107400000.0
2009-08-10 10:35:00,89.935,89.945,89.9,89.905,211800000.0
2009-08-10 10:36:00,89.905,89.93,89.905,89.93,207900000.0
2009-08-10 10:37:00,89.93,89.965,89.93,89.95,179100000.0
2009-08-10 10:38:00,89.95,89.95,89.93,89.94,120700000.0
2009-08-10 10:39:00,89.94,89.94,89.915,89.925,102600000.0
2009-08-10 10:40:00,89.925,89.93,89.925,89.925,52900000.0
2009-08-10 10:41:00,89.925,89.925,89.895,89.9,174200000.0
2009-08-10 10:42:00,89.9,89.95,89.9,89.935,210200000.0
2009-08-10 10:43:00,89.945,89.95,89.935,89.95,156300000.0
2009-08-10 10:44:00,89.95,89.975,89.93,89.93,226600000.0
2009-08-10 10:45:00,89.93,89.95,89.92,89.95,164300000.0
2009-08-10 10:46:00,89.955,89.99,89.94,89.99,143000000.0
2009-08-10 10:47:00,89.98,89.98,89.96,89.965,135400000.0
2009-08-10 10:48:00,89.965,89.97,89.955,89.965,109600000.0
2009-08-10 10:49:00,89.965,89.975,89.955,89.975,135400000.0
2009-08-10 10:50:00,89.97,89.99,89.96,89.965,134500000.0
2009-08-10 10:51:00,89.975,89.995,89.97,89.99,98500000.0
2009-08-10 10:52:00,89.99,89.995,89.965,89.965,77100000.0
2009-08-10 10:53:00,89.965,89.985,89.95,89.985,93100000.0
2009-08-10 10:54:00,89.985,90.01,89.985,90.005,101600000.0
2009-08-10 10:55:00,90.01,90.015,89.96,89.99,115700000.0
2009-08-10 10:56:00,89.985,90.035,89.98,90.025,185300000.0
2009-08-10 10:57:00,90.025,90.025,89.99,89.99,86600000.0
2009-08-10 10:58:00,89.99,89.995,89.94,89.94,104500000.0
2009-08-10 10:59:00,89.935,89.95,89.91,89.94,172700000.0
2009-08-10 11:00:00,89.94,89.97,89.92,89.925,161300000.0
2009-08-10 11:01:00,89.93,89.935,89.9,89.91,111300000.0
2009-08-10 11:02:00,89.915,89.94,89.91,89.91,185200000.0
2009-08-10 11:03:00,89.915,89.945,89.905,89.945,140100000.0
2009-08-10 11:04:00,89.945,89.945,89.905,89.91,154100000.0
2009-08-10 11:05:00,89.91,89.93,89.905,89.91,69300000.0
2009-08-10 11:06:00,89.91,89.91,89.865,89.885,143600000.0
2009-08-10 11:07:00,89.885,89.905,89.865,89.905,63400000.0
2009-08-10 11:08:00,89.9,89.905,89.885,89.895,108400000.0
2009-08-10 11:09:00,89.9,89.9,89.88,89.885,65500000.0
2009-08-10 11:10:00,89.88,89.885,89.87,89.875,90100000.0
2009-08-10 11:11:00,89.87,89.875,89.86,89.86,76200000.0
2009-08-10 11:12:00,89.865,89.875,89.86,89.86,126300000.0
2009-08-10 11:13:00,89.865,89.87,89.85,89.86,135700000.0
2009-08-10 11:14:00,89.855,89.885,89.855,89.875,59800000.0
2009-08-10 11:15:00,89.875,89.88,89.875,89.875,10800000.0
2009-08-10 11:16:00,89.87,89.905,89.865,89.89,75200000.0
2009-08-10 11:17:00,89.88,89.895,89.87,89.885,90700000.0
2009-08-10 11:18:00,89.88,89.89,89.87,89.87,34700000.0
2009-08-10 11:19:00,89.87,89.885,89.86,89.865,166200000.0
2009-08-10 11:20:00,89.87,89.89,89.87,89.89,116900000.0
2009-08-10 11:21:00,89.89,89.905,89.875,89.875,138300000.0
2009-08-10 11:22:00,89.87,89.885,89.87,89.885,56600000.0
2009-08-10 11:23:00,89.88,89.885,89.875,89.885,55300000.0
2009-08-10 11:24:00,89.89,89.89,89.88,89.885,53400000.0
2009-08-10 11:25:00,89.885,89.89,89.88,89.88,12600000.0
2009-08-10 11:26:00,89.88,89.88,89.88,89.88,22900000.0
2009-08-10 11:27:00,89.88,89.885,89.88,89.88,20100000.0
2009-08-10 11:28:00,89.88,89.885,89.865,89.87,78500000.0
2009-08-10 11:29:00,89.87,89.875,89.855,89.865,148600000.0
2009-08-10 11:30:00,89.86,89.875,89.86,89.87,32600000.0
2009-08-10 11:31:00,89.875,89.885,89.865,89.885,140000000.0
2009-08-10 11:32:00,89.89,89.895,89.875,89.895,125200000.0
2009-08-10 11:33:00,89.895,89.915,89.895,89.905,39100000.0
2009-08-10 11:34:00,89.9,89.905,89.885,89.885,31300000.0
2009-08-10 11:35:00,89.91,89.91,89.9,89.9,34000000.0
2009-08-10 11:36:00,89.9,89.92,89.9,89.905,99100000.0
2009-08-10 11:37:00,89.91,89.925,89.91,89.925,42900000.0
2009-08-10 11:38:00,89.93,89.93,89.91,89.92,80800000.0
2009-08-10 11:39:00,89.925,89.925,89.905,89.91,77000000.0
2009-08-10 11:40:00,89.91,89.95,89.91,89.94,109400000.0
2009-08-10 11:41:00,89.935,89.95,89.9,89.905,83500000.0
2009-08-10 11:42:00,89.905,89.905,89.895,89.895,52400000.0
2009-08-10 11:43:00,89.895,89.895,89.865,89.865,200300000.0
2009-08-10 11:44:00,89.87,89.885,89.865,89.875,57400000.0
2009-08-10 11:45:00,89.87,89.905,89.865,89.895,59200000.0
2009-08-10 11:46:00,89.89,89.905,89.89,89.9,67400000.0
2009-08-10 11:47:00,89.9,89.94,89.895,89.935,58300000.0
2009-08-10 11:48:00,89.93,89.935,89.9,89.92,40000000.0
2009-08-10 11:49:00,89.915,89.935,89.91,89.915,49100000.0
2009-08-10 11:50:00,89.915,89.93,89.9,89.905,32700000.0
2009-08-10 11:51:00,89.905,89.935,89.905,89.92,51000000.0
2009-08-10 11:52:00,89.925,89.945,89.915,89.92,47300000.0
2009-08-10 11:53:00,89.925,89.935,89.915,89.915,18200000.0
2009-08-10 11:54:00,89.915,89.935,89.915,89.925,17700000.0
2009-08-10 11:55:00,89.925,89.945,89.91,89.93,40500000.0
2009-08-10 11:56:00,89.93,89.94,89.93,89.93,8000000.0
2009-08-10 11:57:00,89.925,89.93,89.92,89.925,47500000.0
2009-08-10 11:58:00,89.93,89.935,89.925,89.925,29800000.0
2009-08-10 11:59:00,89.925,89.925,89.9,89.9,34800000.0
2009-08-10 12:00:00,89.9,89.915,89.89,89.9,215300000.0
2009-08-10 12:01:00,89.9,89.905,89.89,89.9,120900000.0
2009-08-10 12:02:00,89.9,89.9,89.89,89.9,90200000.0
2009-08-10 12:03:00,89.9,89.9,89.895,89.9,49100000.0
2009-08-10 12:04:00,89.9,89.91,89.895,89.9,38400000.0
2009-08-10 12:05:00,89.9,89.905,89.895,89.905,8900000.0
2009-08-10 12:06:00,89.905,89.905,89.895,89.9,27600000.0
2009-08-10 12:07:00,89.9,89.915,89.9,89.905,33500000.0
2009-08-10 12:08:00,89.91,89.91,89.895,89.91,51700000.0
2009-08-10 12:09:00,89.9,89.925,89.89,89.915,136200000.0
2009-08-10 12:10:00,89.915,89.93,89.915,89.92,42900000.0
2009-08-10 12:11:00,89.925,89.94,89.91,89.925,120200000.0
2009-08-10 12:12:00,89.93,89.94,89.915,89.935,54100000.0
2009-08-10 12:13:00,89.935,89.95,89.92,89.92,69000000.0
2009-08-10 12:14:00,89.92,89.92,89.9,89.91,84100000.0
2009-08-10 12:15:00,89.91,89.91,89.88,89.89,86200000.0
2009-08-10 12:16:00,89.895,89.915,89.895,89.915,63400000.0
2009-08-10 12:17:00,89.915,89.955,89.915,89.94,82200000.0
2009-08-10 12:18:00,89.935,89.96,89.935,89.95,36500000.0
2009-08-10 12:19:00,89.955,89.965,89.935,89.95,58300000.0
2009-08-10 12:20:00,89.94,89.965,89.93,89.965,54300000.0
2009-08-10 12:21:00,89.965,89.965,89.945,89.945,40700000.0
2009-08-10 12:22:00,89.94,89.955,89.935,89.95,42200000.0
2009-08-10 12:23:00,89.945,89.975,89.94,89.975,77200000.0
2009-08-10 12:24:00,89.97,89.975,89.96,89.96,74200000.0
2009-08-10 12:25:00,89.96,89.965,89.955,89.96,41200000.0
2009-08-10 12:26:00,89.96,89.975,89.96,89.97,64500000.0
2009-08-10 12:27:00,89.97,90.01,89.97,90.0,42000000.0
2009-08-10 12:28:00,90.0,90.005,89.99,90.005,49900000.0
2009-08-10 12:29:00,90.005,90.005,89.965,89.97,53700000.0
2009-08-10 12:30:00,89.975,90.015,89.975,90.015,47400000.0
2009-08-10 12:31:00,90.01,90.01,89.98,89.985,27300000.0
2009-08-10 12:32:00,89.985,90.045,89.98,90.005,112700000.0
2009-08-10 12:33:00,90.005,90.015,89.98,89.99,37000000.0
2009-08-10 12:34:00,89.995,90.02,89.99,89.995,32800000.0
2009-08-10 12:35:00,89.99,89.995,89.98,89.98,41400000.0
2009-08-10 12:36:00,89.985,89.985,89.965,89.97,63600000.0
2009-08-10 12:37:00,89.97,89.975,89.96,89.97,45300000.0
2009-08-10 12:38:00,89.97,89.98,89.955,89.96,44400000.0
2009-08-10 12:39:00,89.955,89.955,89.93,89.93,28000000.0
2009-08-10 12:40:00,89.925,89.935,89.91,89.935,153400000.0
2009-08-10 12:41:00,89.93,89.95,89.93,89.94,73700000.0
2009-08-10 12:42:00,89.94,89.955,89.935,89.955,33200000.0
2009-08-10 12:43:00,89.96,89.96,89.935,89.94,85000000.0
2009-08-10 12:44:00,89.945,89.955,89.945,89.955,30800000.0
2009-08-10 12:45:00,89.955,89.975,89.955,89.96,29000000.0
2009-08-10 12:46:00,89.965,89.965,89.92,89.94,103500000.0
2009-08-10 12:47:00,89.945,89.965,89.935,89.95,71600000.0
2009-08-10 12:48:00,89.95,89.955,89.945,89.945,18500000.0
2009-08-10 12:49:00,89.94,89.94,89.91,89.915,61900000.0
2009-08-10 12:50:00,89.915,89.915,89.905,89.905,22400000.0
2009-08-10 12:51:00,89.895,89.9,89.88,89.9,29900000.0
2009-08-10 12:52:00,89.895,89.935,89.895,89.93,49800000.0
2009-08-10 12:53:00,89.93,89.955,89.925,89.935,73400000.0
2009-08-10 12:54:00,89.935,89.94,89.91,89.925,74800000.0
2009-08-10 12:55:00,89.93,89.93,89.92,89.93,28200000.0
2009-08-10 12:56:00,89.93,89.93,89.865,89.87,135500000.0
2009-08-10 12:57:00,89.875,89.875,89.845,89.86,202900000.0
2009-08-10 12:58:00,89.865,89.885,89.85,89.885,25400000.0
2009-08-10 12:59:00,89.88,89.88,89.85,89.875,47700000.0
2009-08-10 13:00:00,89.875,89.875,89.84,89.845,86100000.0
2009-08-10 13:01:00,89.84,89.845,89.82,89.835,74500000.0
2009-08-10 13:02:00,89.84,89.845,89.825,89.825,115900000.0
2009-08-10 13:03:00,89.81,89.85,89.805,89.84,78400000.0
2009-08-10 13:04:00,89.845,89.885,89.84,89.875,92000000.0
2009-08-10 13:05:00,89.865,89.87,89.805,89.805,132500000.0
2009-08-10 13:06:00,89.8,89.8,89.76,89.76,136400000.0
2009-08-10 13:07:00,89.76,89.78,89.76,89.775,85500000.0
2009-08-10 13:08:00,89.775,89.805,89.765,89.805,132100000.0
2009-08-10 13:09:00,89.795,89.8,89.77,89.795,248700000.0
2009-08-10 13:10:00,89.8,89.8,89.775,89.78,91800000.0
2009-08-10 13:11:00,89.775,89.785,89.76,89.775,251200000.0
2009-08-10 13:12:00,89.78,89.805,89.77,89.795,154900000.0
2009-08-10 13:13:00,89.81,89.81,89.76,89.785,347500000.0
2009-08-10 13:14:00,89.78,89.8,89.77,89.8,240300000.0
2009-08-10 13:15:00,89.8,89.8,89.77,89.78,155400000.0
2009-08-10 13:16:00,89.78,89.82,89.78,89.82,238700000.0
2009-08-10 13:17:00,89.84,89.87,89.83,89.865,398600000.0
2009-08-10 13:18:00,89.865,89.865,89.84,89.85,180900000.0
2009-08-10 13:19:00,89.85,89.86,89.825,89.835,186800000.0
2009-08-10 13:20:00,89.84,89.85,89.83,89.835,49600000.0
2009-08-10 13:21:00,89.84,89.86,89.835,89.855,109600000.0
2009-08-10 13:22:00,89.855,89.895,89.845,89.895,76600000.0
2009-08-10 13:23:00,89.895,89.895,89.88,89.885,100600000.0
2009-08-10 13:24:00,89.885,89.895,89.885,89.895,44400000.0
2009-08-10 13:25:00,89.9,89.91,89.89,89.9,134600000.0
2009-08-10 13:26:00,89.91,89.91,89.865,89.865,142000000.0
2009-08-10 13:27:00,89.855,89.87,89.83,89.865,122000000.0
2009-08-10 13:28:00,89.865,89.885,89.855,89.86,226800000.0
2009-08-10 13:29:00,89.86,89.875,89.86,89.875,67700000.0
2009-08-10 13:30:00,89.88,89.91,89.87,89.89,256800000.0
2009-08-10 13:31:00,89.89,89.915,89.85,89.9,236800000.0
2009-08-10 13:32:00,89.89,89.92,89.87,89.87,38900000.0
2009-08-10 13:33:00,89.875,89.915,89.875,89.915,121800000.0
2009-08-10 13:34:00,89.91,89.935,89.91,89.91,216300000.0
2009-08-10 13:35:00,89.91,89.925,89.895,89.895,108800000.0
2009-08-10 13:36:00,89.89,89.955,89.89,89.955,195300000.0
2009-08-10 13:37:00,89.96,89.965,89.935,89.95,181100000.0
2009-08-10 13:38:00,89.945,89.95,89.91,89.94,218200000.0
2009-08-10 13:39:00,89.945,89.945,89.905,89.91,156300000.0
2009-08-10 13:40:00,89.91,89.945,89.91,89.94,213600000.0
2009-08-10 13:41:00,89.935,89.96,89.935,89.95,168000000.0
2009-08-10 13:42:00,89.955,89.955,89.93,89.93,79600000.0
2009-08-10 13:43:00,89.92,89.93,89.91,89.92,306700000.0
2009-08-10 13:44:00,89.915,89.945,89.915,89.925,200700000.0
2009-08-10 13:45:00,89.925,89.93,89.915,89.925,101500000.0
2009-08-10 13:46:00,89.925,89.93,89.895,89.895,200399999.0
2009-08-10 13:47:00,89.9,89.94,89.9,89.925,185499999.0
2009-08-10 13:48:00,89.925,89.935,89.92,89.93,154400000.0
2009-08-10 13:49:00,89.93,89.96,89.925,89.94,173800000.0
2009-08-10 13:50:00,89.945,89.95,89.93,89.93,118800000.0
2009-08-10 13:51:00,89.93,89.95,89.92,89.935,179700000.0
2009-08-10 13:52:00,89.935,89.98,89.935,89.955,111300000.0
2009-08-10 13:53:00,89.955,89.96,89.93,89.955,81200000.0
2009-08-10 13:54:00,89.955,89.96,89.925,89.925,41900000.0
2009-08-10 13:55:00,89.94,89.965,89.94,89.955,99600000.0
2009-08-10 13:56:00,89.95,89.965,89.915,89.92,86300000.0
2009-08-10 13:57:00,89.915,89.94,89.91,89.93,91500000.0
2009-08-10 13:58:00,89.925,89.975,89.92,89.965,173800000.0
2009-08-10 13:59:00,89.965,89.975,89.925,89.93,123000000.0
2009-08-10 14:00:00,89.925,89.94,89.905,89.91,339000000.0
2009-08-10 14:01:00,89.91,89.91,89.865,89.87,149300000.0
2009-08-10 14:02:00,89.86,89.915,89.86,89.905,142300000.0
2009-08-10 14:03:00,89.915,89.94,89.91,89.92,141700000.0
2009-08-10 14:04:00,89.92,90.0,89.92,90.0,124600000.0
2009-08-10 14:05:00,90.005,90.005,89.985,89.985,93700000.0
2009-08-10 14:06:00,89.99,89.995,89.905,89.935,143700000.0
2009-08-10 14:07:00,89.94,89.955,89.93,89.935,128300000.0
2009-08-10 14:08:00,89.94,89.965,89.94,89.95,121000000.0
2009-08-10 14:09:00,89.95,89.98,89.95,89.965,212000000.0
2009-08-10 14:10:00,89.965,89.995,89.96,89.97,200700000.0
2009-08-10 14:11:00,89.97,89.97,89.87,89.89,232000000.0
2009-08-10 14:12:00,89.89,89.915,89.89,89.915,55000000.0
2009-08-10 14:13:00,89.915,89.94,89.9,89.925,80900000.0
2009-08-10 14:14:00,89.925,89.93,89.86,89.865,100600000.0
2009-08-10 14:15:00,89.86,89.87,89.84,89.865,109100000.0
2009-08-10 14:16:00,89.85,89.9,89.84,89.9,209900000.0
2009-08-10 14:17:00,89.905,89.93,89.89,89.905,160700000.0
2009-08-10 14:18:00,89.9,89.905,89.87,89.875,156900000.0
2009-08-10 14:19:00,89.875,89.89,89.865,89.87,119000000.0
2009-08-10 14:20:00,89.865,89.875,89.83,89.83,142600000.0
2009-08-10 14:21:00,89.83,89.83,89.78,89.785,165300000.0
2009-08-10 14:22:00,89.785,89.795,89.76,89.79,442000000.0
2009-08-10 14:23:00,89.79,89.795,89.77,89.77,239800000.0
2009-08-10 14:24:00,89.765,89.77,89.755,89.765,102000000.0
2009-08-10 14:25:00,89.765,89.765,89.695,89.735,386000001.0
2009-08-10 14:26:00,89.735,89.74,89.665,89.665,173100000.0
2009-08-10 14:27:00,89.67,89.69,89.66,89.67,180300000.0
2009-08-10 14:28:00,89.665,89.7,89.665,89.685,98700000.0
2009-08-10 14:29:00,89.685,89.695,89.64,89.65,166300000.0
2009-08-10 14:30:00,89.66,89.67,89.63,89.665,134400000.0
2009-08-10 14:31:00,89.665,89.67,89.645,89.665,162400000.0
2009-08-10 14:32:00,89.66,89.69,89.64,89.665,157300000.0
2009-08-10 14:33:00,89.67,89.72,89.66,89.72,152600000.0
2009-08-10 14:34:00,89.72,89.72,89.65,89.655,338900000.0
2009-08-10 14:35:00,89.655,89.705,89.65,89.66,516999999.0
2009-08-10 14:36:00,89.66,89.69,89.655,89.665,281100000.0
2009-08-10 14:37:00,89.67,89.68,89.6,89.605,336000000.0
2009-08-10 14:38:00,89.605,89.64,89.605,89.62,153400000.0
2009-08-10 14:39:00,89.62,89.675,89.61,89.665,209000000.0
2009-08-10 14:40:00,89.67,89.68,89.665,89.67,104600000.0
2009-08-10 14:41:00,89.66,89.67,89.625,89.63,110800000.0
2009-08-10 14:42:00,89.64,89.66,89.625,89.63,265000000.0
2009-08-10 14:43:00,89.625,89.63,89.565,89.57,122300000.0
2009-08-10 14:44:00,89.57,89.585,89.555,89.57,176100000.0
2009-08-10 14:45:00,89.575,89.59,89.55,89.585,223000000.0
2009-08-10 14:46:00,89.585,89.655,89.58,89.655,280400000.0
2009-08-10 14:47:00,89.655,89.665,89.64,89.645,123100000.0
2009-08-10 14:48:00,89.655,89.675,89.635,89.66,414700001.0
2009-08-10 14:49:00,89.66,89.715,89.66,89.715,174300000.0
2009-08-10 14:50:00,89.71,89.73,89.64,89.645,204300000.0
2009-08-10 14:51:00,89.645,89.675,89.615,89.655,381100000.0
2009-08-10 14:52:00,89.655,89.66,89.61,89.63,265000000.0
2009-08-10 14:53:00,89.625,89.635,89.6,89.62,207000000.0
2009-08-10 14:54:00,89.62,89.635,89.59,89.615,222800000.0
2009-08-10 14:55:00,89.61,89.635,89.575,89.605,224300000.0
2009-08-10 14:56:00,89.615,89.62,89.535,89.585,544300000.0
2009-08-10 14:57:00,89.585,89.645,89.575,89.635,289200000.0
2009-08-10 14:58:00,89.63,89.635,89.555,89.56,174300000.0
2009-08-10 14:59:00,89.555,89.615,89.54,89.615,314200000.0
2009-08-10 15:00:00,89.62,89.65,89.605,89.615,342600000.0
2009-08-10 15:01:00,89.615,89.615,89.575,89.6,203900000.0
2009-08-10 15:02:00,89.6,89.615,89.57,89.595,187800000.0
2009-08-10 15:03:00,89.595,89.61,89.585,89.6,258500000.0
2009-08-10 15:04:00,89.595,89.65,89.585,89.645,256600000.0
2009-08-10 15:05:00,89.645,89.645,89.62,89.63,357900000.0
2009-08-10 15:06:00,89.645,89.65,89.63,89.65,246200000.0
2009-08-10 15:07:00,89.66,89.66,89.64,89.64,131700000.0
2009-08-10 15:08:00,89.64,89.645,89.62,89.63,407400000.0
2009-08-10 15:09:00,89.63,89.675,89.62,89.665,398900000.0
2009-08-10 15:10:00,89.66,89.69,89.63,89.635,360900000.0
2009-08-10 15:11:00,89.635,89.64,89.61,89.63,270900000.0
2009-08-10 15:12:00,89.625,89.685,89.625,89.68,306000000.0
2009-08-10 15:13:00,89.68,89.705,89.67,89.68,464000000.0
2009-08-10 15:14:00,89.68,89.68,89.645,89.65,247800000.0
2009-08-10 15:15:00,89.65,89.65,89.62,89.62,206600001.0
2009-08-10 15:16:00,89.62,89.65,89.605,89.63,245700000.0
2009-08-10 15:17:00,89.635,89.66,89.635,89.655,170700000.0
2009-08-10 15:18:00,89.655,89.655,89.635,89.645,189600000.0
2009-08-10 15:19:00,89.645,89.7,89.645,89.7,273100000.0
2009-08-10 15:20:00,89.695,89.7,89.62,89.655,240400000.0
2009-08-10 15:21:00,89.665,89.705,89.665,89.7,104300000.0
2009-08-10 15:22:00,89.7,89.735,89.69,89.71,276800000.0
2009-08-10 15:23:00,89.71,89.725,89.685,89.695,277400000.0
2009-08-10 15:24:00,89.695,89.75,89.695,89.735,147800000.0
2009-08-10 15:25:00,89.735,89.735,89.655,89.66,219000000.0
2009-08-10 15:26:00,89.66,89.665,89.635,89.635,140500000.0
2009-08-10 15:27:00,89.635,89.675,89.635,89.66,177200000.0
2009-08-10 15:28:00,89.66,89.67,89.65,89.665,193700000.0
2009-08-10 15:29:00,89.665,89.68,89.65,89.665,256300000.0
2009-08-10 15:30:00,89.665,89.665,89.605,89.645,265000000.0
2009-08-10 15:31:00,89.645,89.645,89.555,89.6,196400000.0
2009-08-10 15:32:00,89.58,89.64,89.575,89.605,360000000.0
2009-08-10 15:33:00,89.605,89.65,89.605,89.64,355300000.0
2009-08-10 15:34:00,89.64,89.64,89.595,89.595,425300000.0
2009-08-10 15:35:00,89.6,89.695,89.59,89.685,549300000.0
2009-08-10 15:36:00,89.68,89.7,89.635,89.695,506900000.0
2009-08-10 15:37:00,89.69,89.735,89.67,89.685,436100000.0
2009-08-10 15:38:00,89.68,89.685,89.665,89.68,365900000.0
2009-08-10 15:39:00,89.68,89.69,89.63,89.655,391900000.0
2009-08-10 15:40:00,89.635,89.7,89.63,89.68,299000000.0
2009-08-10 15:41:00,89.675,89.71,89.645,89.7,343800000.0
2009-08-10 15:42:00,89.7,89.785,89.67,89.775,365600000.0
2009-08-10 15:43:00,89.78,89.805,89.745,89.75,353300000.0
2009-08-10 15:44:00,89.75,89.755,89.68,89.7,359500000.0
2009-08-10 15:45:00,89.7,89.785,89.7,89.785,379300000.0
2009-08-10 15:46:00,89.785,89.785,89.705,89.725,454700000.0
2009-08-10 15:47:00,89.725,89.73,89.66,89.66,301600000.0
2009-08-10 15:48:00,89.66,89.67,89.64,89.655,359300000.0
2009-08-10 15:49:00,89.645,89.66,89.615,89.65,233300000.0
2009-08-10 15:50:00,89.65,89.675,89.635,89.64,157800000.0
2009-08-10 15:51:00,89.63,89.65,89.54,89.555,279500000.0
2009-08-10 15:52:00,89.555,89.605,89.555,89.59,322500000.0
2009-08-10 15:53:00,89.59,89.605,89.555,89.565,389400000.0
2009-08-10 15:54:00,89.565,89.65,89.565,89.635,211600000.0
2009-08-10 15:55:00,89.64,89.675,89.635,89.67,183900000.0
2009-08-10 15:56:00,89.67,89.705,89.65,89.69,359200000.0
2009-08-10 15:57:00,89.685,89.695,89.65,89.68,205600000.0
2009-08-10 15:58:00,89.68,89.7,89.67,89.69,259500000.0
2009-08-10 15:59:00,89.69,89.705,89.665,89.67,248900000.0
2009-08-10 16:00:00,89.675,89.675,89.61,89.62,161500000.0
2009-08-10 16:01:00,89.625,89.64,89.61,89.62,201700000.0
2009-08-10 16:02:00,89.625,89.665,89.625,89.645,124400000.0
2009-08-10 16:03:00,89.65,89.66,89.605,89.65,131000000.0
2009-08-10 16:04:00,89.65,89.655,89.605,89.62,226200000.0
2009-08-10 16:05:00,89.62,89.63,89.59,89.615,400500000.0
2009-08-10 16:06:00,89.615,89.62,89.575,89.59,276700000.0
2009-08-10 16:07:00,89.59,89.63,89.59,89.62,409000000.0
2009-08-10 16:08:00,89.625,89.63,89.605,89.62,209800000.0
2009-08-10 16:09:00,89.615,89.635,89.61,89.63,138100000.0
2009-08-10 16:10:00,89.635,89.68,89.635,89.655,225500000.0
2009-08-10 16:11:00,89.645,89.745,89.64,89.745,195800000.0
2009-08-10 16:12:00,89.735,89.74,89.69,89.715,108900000.0
2009-08-10 16:13:00,89.72,89.73,89.685,89.695,241000000.0
2009-08-10 16:14:00,89.695,89.705,89.67,89.685,324300000.0
2009-08-10 16:15:00,89.68,89.695,89.67,89.67,156600000.0
2009-08-10 16:16:00,89.68,89.7,89.625,89.645,224700000.0
2009-08-10 16:17:00,89.65,89.7,89.645,89.68,186100000.0
2009-08-10 16:18:00,89.68,89.695,89.625,89.64,258000000.0
2009-08-10 16:19:00,89.64,89.67,89.61,89.665,457800000.0
2009-08-10 16:20:00,89.66,89.67,89.63,89.66,323100000.0
2009-08-10 16:21:00,89.66,89.705,89.65,89.69,322800000.0
2009-08-10 16:22:00,89.69,89.735,89.675,89.735,138100000.0
2009-08-10 16:23:00,89.73,89.78,89.715,89.775,272800000.0
2009-08-10 16:24:00,89.775,89.785,89.745,89.75,219600000.0
2009-08-10 16:25:00,89.755,89.765,89.72,89.76,373200000.0
2009-08-10 16:26:00,89.76,89.81,89.75,89.765,145700000.0
2009-08-10 16:27:00,89.785,89.785,89.765,89.765,46500000.0
2009-08-10 16:28:00,89.765,89.8,89.76,89.8,83000000.0
2009-08-10 16:29:00,89.8,89.84,89.8,89.825,144900000.0
2009-08-10 16:30:00,89.825,89.83,89.795,89.825,103300000.0
2009-08-10 16:31:00,89.825,89.86,89.805,89.855,285800000.0
2009-08-10 16:32:00,89.86,89.87,89.83,89.84,231600000.0
2009-08-10 16:33:00,89.83,89.84,89.815,89.825,222100000.0
2009-08-10 16:34:00,89.825,89.845,89.81,89.84,400600000.0
2009-08-10 16:35:00,89.835,89.855,89.81,89.83,243900000.0
2009-08-10 16:36:00,89.83,89.85,89.815,89.835,200900000.0
2009-08-10 16:37:00,89.83,89.83,89.78,89.78,173100000.0
2009-08-10 16:38:00,89.77,89.825,89.77,89.795,135300000.0
2009-08-10 16:39:00,89.79,89.85,89.79,89.85,329600000.0
2009-08-10 16:40:00,89.85,89.905,89.84,89.895,216400000.0
2009-08-10 16:41:00,89.9,89.9,89.855,89.895,159500000.0
2009-08-10 16:42:00,89.895,89.895,89.845,89.85,121600000.0
2009-08-10 16:43:00,89.855,89.855,89.81,89.82,163100000.0
2009-08-10 16:44:00,89.82,89.865,89.82,89.85,325000000.0
2009-08-10 16:45:00,89.855,89.885,89.855,89.86,132300000.0
2009-08-10 16:46:00,89.86,89.865,89.84,89.855,153500000.0
2009-08-10 16:47:00,89.855,89.865,89.835,89.86,268300000.0
2009-08-10 16:48:00,89.86,89.865,89.85,89.86,71900000.0
2009-08-10 16:49:00,89.85,89.855,89.815,89.82,199200000.0
2009-08-10 16:50:00,89.825,89.885,89.81,89.88,178500000.0
2009-08-10 16:51:00,89.89,89.91,89.87,89.89,250900000.0
2009-08-10 16:52:00,89.89,89.92,89.89,89.92,136100000.0
2009-08-10 16:53:00,89.92,89.955,89.91,89.915,256200000.0
2009-08-10 16:54:00,89.915,89.935,89.905,89.925,258600000.0
2009-08-10 16:55:00,89.945,89.95,89.875,89.88,228800000.0
2009-08-10 16:56:00,89.875,89.875,89.81,89.83,331500000.0
2009-08-10 16:57:00,89.83,89.85,89.8,89.82,175200000.0
2009-08-10 16:58:00,89.815,89.875,89.81,89.87,441300001.0
2009-08-10 16:59:00,89.875,89.89,89.82,89.83,378300000.0
2009-08-10 17:00:00,89.825,89.86,89.825,89.845,254100000.0
2009-08-10 17:01:00,89.845,89.86,89.835,89.85,235900000.0
2009-08-10 17:02:00,89.845,89.865,89.82,89.845,150500000.0
2009-08-10 17:03:00,89.835,89.93,89.83,89.915,238800000.0
2009-08-10 17:04:00,89.915,89.99,89.9,89.955,236900000.0
2009-08-10 17:05:00,89.95,89.965,89.92,89.95,195700000.0
2009-08-10 17:06:00,89.95,89.955,89.845,89.86,287500000.0
2009-08-10 17:07:00,89.855,89.87,89.785,89.815,400400000.0
2009-08-10 17:08:00,89.815,89.865,89.8,89.855,194500000.0
2009-08-10 17:09:00,89.86,89.865,89.815,89.84,182100000.0
2009-08-10 17:10:00,89.845,89.885,89.84,89.875,119300000.0
2009-08-10 17:11:00,89.88,89.88,89.83,89.835,149700000.0
2009-08-10 17:12:00,89.835,89.87,89.825,89.86,281500000.0
2009-08-10 17:13:00,89.87,89.875,89.81,89.82,305100000.0
2009-08-10 17:14:00,89.82,89.845,89.785,89.81,331200000.0
2009-08-10 17:15:00,89.81,89.845,89.8,89.845,341200000.0
2009-08-10 17:16:00,89.85,89.91,89.85,89.86,383100000.0
2009-08-10 17:17:00,89.86,89.86,89.815,89.82,342100000.0
2009-08-10 17:18:00,89.82,89.855,89.805,89.855,298800000.0
2009-08-10 17:19:00,89.85,89.9,89.825,89.895,424500000.0
2009-08-10 17:20:00,89.895,89.92,89.87,89.87,303100000.0
2009-08-10 17:21:00,89.87,89.87,89.86,89.87,377400000.0
2009-08-10 17:22:00,89.875,89.88,89.86,89.86,172000000.0
2009-08-10 17:23:00,89.855,89.86,89.805,89.805,354400000.0
2009-08-10 17:24:00,89.8,89.875,89.795,89.865,459500000.0
2009-08-10 17:25:00,89.855,89.87,89.83,89.84,181000000.0
2009-08-10 17:26:00,89.84,89.855,89.815,89.83,204900000.0
2009-08-10 17:27:00,89.83,89.835,89.8,89.8,361800000.0
2009-08-10 17:28:00,89.8,89.82,89.76,89.77,210800000.0
2009-08-10 17:29:00,89.785,89.795,89.75,89.785,200100000.0
2009-08-10 17:30:00,89.785,89.83,89.775,89.83,234700000.0
2009-08-10 17:31:00,89.835,89.845,89.795,89.795,78900000.0
2009-08-10 17:32:00,89.795,89.81,89.795,89.8,200200000.0
2009-08-10 17:33:00,89.805,89.81,89.8,89.81,164000000.0
2009-08-10 17:34:00,89.81,89.825,89.8,89.825,187900000.0
2009-08-10 17:35:00,89.815,89.82,89.8,89.805,408300000.0
2009-08-10 17:36:00,89.81,89.815,89.795,89.795,209500000.0
2009-08-10 17:37:00,89.795,89.81,89.765,89.795,481300000.0
2009-08-10 17:38:00,89.795,89.81,89.79,89.805,207500000.0
2009-08-10 17:39:00,89.8,89.835,89.785,89.835,402500000.0
2009-08-10 17:40:00,89.835,89.865,89.835,89.85,279100000.0
2009-08-10 17:41:00,89.865,89.87,89.795,89.81,131000000.0
2009-08-10 17:42:00,89.815,89.82,89.79,89.8,169000000.0
2009-08-10 17:43:00,89.8,89.805,89.785,89.79,111400000.0
2009-08-10 17:44:00,89.785,89.815,89.77,89.815,221600000.0
2009-08-10 17:45:00,89.815,89.83,89.81,89.82,182800000.0
2009-08-10 17:46:00,89.82,89.825,89.75,89.76,286300000.0
2009-08-10 17:47:00,89.76,89.77,89.73,89.735,157400000.0
2009-08-10 17:48:00,89.72,89.72,89.655,89.655,117000000.0
2009-08-10 17:49:00,89.66,89.705,89.65,89.685,139200000.0
2009-08-10 17:50:00,89.685,89.685,89.63,89.63,261300000.0
2009-08-10 17:51:00,89.63,89.67,89.63,89.65,263800001.0
2009-08-10 17:52:00,89.64,89.645,89.615,89.625,252300000.0
2009-08-10 17:53:00,89.63,89.63,89.575,89.61,128400000.0
2009-08-10 17:54:00,89.605,89.635,89.6,89.61,77300000.0
2009-08-10 17:55:00,89.615,89.63,89.61,89.63,162900000.0
2009-08-10 17:56:00,89.62,89.62,89.585,89.585,218600000.0
2009-08-10 17:57:00,89.59,89.62,89.59,89.61,71400000.0
2009-08-10 17:58:00,89.61,89.615,89.59,89.615,252200000.0
2009-08-10 17:59:00,89.61,89.655,89.59,89.615,329600000.0
2009-08-10 18:00:00,89.61,89.62,89.59,89.62,176100000.0
2009-08-10 18:01:00,89.615,89.645,89.61,89.645,185800000.0
2009-08-10 18:02:00,89.645,89.675,89.645,89.665,113100000.0
2009-08-10 18:03:00,89.665,89.69,89.655,89.675,151300000.0
2009-08-10 18:04:00,89.68,89.68,89.645,89.655,190400000.0
2009-08-10 18:05:00,89.655,89.67,89.64,89.65,150400000.0
2009-08-10 18:06:00,89.65,89.69,89.645,89.69,119200000.0
2009-08-10 18:07:00,89.695,89.695,89.67,89.68,136500000.0
2009-08-10 18:08:00,89.68,89.685,89.645,89.645,179100000.0
2009-08-10 18:09:00,89.65,89.69,89.645,89.69,207800000.0
2009-08-10 18:10:00,89.69,89.71,89.68,89.7,256300000.0
2009-08-10 18:11:00,89.695,89.71,89.685,89.69,166600000.0
2009-08-10 18:12:00,89.69,89.695,89.675,89.685,129600000.0
2009-08-10 18:13:00,89.69,89.695,89.66,89.665,106800000.0
2009-08-10 18:14:00,89.66,89.685,89.66,89.685,72800000.0
2009-08-10 18:15:00,89.68,89.695,89.665,89.675,42100000.0
2009-08-10 18:16:00,89.67,89.68,89.66,89.68,40100000.0
2009-08-10 18:17:00,89.68,89.69,89.675,89.685,50300000.0
2009-08-10 18:18:00,89.685,89.69,89.675,89.68,102200000.0
2009-08-10 18:19:00,89.68,89.7,89.67,89.675,144100000.0
2009-08-10 18:20:00,89.675,89.695,89.67,89.685,130400000.0
2009-08-10 18:21:00,89.69,89.7,89.675,89.7,87800000.0
2009-08-10 18:22:00,89.705,89.705,89.685,89.69,82100000.0
2009-08-10 18:23:00,89.685,89.7,89.68,89.695,55600000.0
2009-08-10 18:24:00,89.69,89.7,89.68,89.685,55800000.0
2009-08-10 18:25:00,89.685,89.7,89.675,89.675,56600000.0
2009-08-10 18:26:00,89.675,89.68,89.62,89.625,175100000.0
2009-08-10 18:27:00,89.61,89.62,89.575,89.575,157400000.0
2009-08-10 18:28:00,89.58,89.585,89.525,89.525,107400000.0
2009-08-10 18:29:00,89.535,89.55,89.48,89.48,126100000.0
2009-08-10 18:30:00,89.49,89.495,89.43,89.44,284800000.0
2009-08-10 18:31:00,89.45,89.455,89.425,89.45,134800000.0
2009-08-10 18:32:00,89.445,89.455,89.415,89.435,133600000.0
2009-08-10 18:33:00,89.435,89.46,89.43,89.45,151600000.0
2009-08-10 18:34:00,89.45,89.48,89.45,89.46,218600000.0
2009-08-10 18:35:00,89.46,89.46,89.415,89.43,317800000.0
2009-08-10 18:36:00,89.41,89.42,89.33,89.34,251000000.0
2009-08-10 18:37:00,89.345,89.345,89.265,89.27,383500000.0
2009-08-10 18:38:00,89.265,89.27,89.15,89.155,387500000.0
2009-08-10 18:39:00,89.155,89.205,89.145,89.205,164300000.0
2009-08-10 18:40:00,89.205,89.275,89.205,89.27,246500000.0
2009-08-10 18:41:00,89.275,89.29,89.255,89.255,347799999.0
2009-08-10 18:42:00,89.25,89.28,89.245,89.255,437999999.0
2009-08-10 18:43:00,89.255,89.265,89.215,89.23,312200000.0
2009-08-10 18:44:00,89.24,89.26,89.23,89.235,250499999.0
2009-08-10 18:45:00,89.235,89.24,89.21,89.225,204400000.0
2009-08-10 18:46:00,89.225,89.245,89.22,89.245,141000000.0
2009-08-10 18:47:00,89.245,89.27,89.235,89.255,90300000.0
2009-08-10 18:48:00,89.255,89.255,89.23,89.235,315600000.0
2009-08-10 18:49:00,89.25,89.26,89.225,89.26,489500000.0
2009-08-10 18:50:00,89.255,89.28,89.235,89.235,299099999.0
2009-08-10 18:51:00,89.24,89.24,89.195,89.23,164300000.0
2009-08-10 18:52:00,89.22,89.225,89.165,89.175,143900000.0
2009-08-10 18:53:00,89.175,89.22,89.175,89.195,102100000.0
2009-08-10 18:54:00,89.195,89.245,89.195,89.235,137100000.0
2009-08-10 18:55:00,89.235,89.235,89.2,89.2,173300000.0
2009-08-10 18:56:00,89.205,89.21,89.175,89.21,220800000.0
2009-08-10 18:57:00,89.2,89.2,89.15,89.165,201000000.0
2009-08-10 18:58:00,89.155,89.18,89.12,89.12,155300000.0
2009-08-10 18:59:00,89.11,89.12,89.04,89.055,327800000.0
2009-08-10 19:00:00,89.05,89.055,89.025,89.025,406099999.0
2009-08-10 19:01:00,89.025,89.095,89.025,89.075,426100002.0
2009-08-10 19:02:00,89.065,89.075,89.045,89.055,108700000.0
2009-08-10 19:03:00,89.055,89.07,89.035,89.035,98700000.0
2009-08-10 19:04:00,89.035,89.04,88.99,89.015,118100000.0
2009-08-10 19:05:00,89.02,89.045,89.005,89.035,218800000.0
2009-08-10 19:06:00,89.035,89.05,89.03,89.03,178400000.0
2009-08-10 19:07:00,89.025,89.035,88.975,88.995,233900000.0
2009-08-10 19:08:00,88.995,89.01,88.975,88.995,164900001.0
2009-08-10 19:09:00,88.995,89.03,88.995,89.025,106900000.0
2009-08-10 19:10:00,89.025,89.045,89.015,89.035,133500000.0
2009-08-10 19:11:00,89.04,89.065,89.03,89.035,133100000.0
2009-08-10 19:12:00,89.045,89.06,89.015,89.02,290200000.0
2009-08-10 19:13:00,89.025,89.05,89.015,89.04,262400000.0
2009-08-10 19:14:00,89.04,89.04,88.995,89.0,114500000.0
2009-08-10 19:15:00,89.01,89.03,88.995,89.01,76800000.0
2009-08-10 19:16:00,89.015,89.03,89.01,89.01,125400000.0
2009-08-10 19:17:00,89.01,89.035,89.005,89.035,173600000.0
2009-08-10 19:18:00,89.025,89.025,88.975,88.98,232000000.0
2009-08-10 19:19:00,88.98,89.025,88.98,89.0,230700000.0
2009-08-10 19:20:00,89.01,89.02,88.985,88.995,120700000.0
2009-08-10 19:21:00,88.995,89.005,88.95,88.965,208500000.0
2009-08-10 19:22:00,88.965,89.005,88.95,89.0,152800000.0
2009-08-10 19:23:00,89.0,89.015,88.985,89.0,146400000.0
2009-08-10 19:24:00,89.005,89.015,88.99,89.015,86400000.0
2009-08-10 19:25:00,89.01,89.025,88.98,88.99,224300000.0
2009-08-10 19:26:00,88.995,89.0,88.96,88.975,135100000.0
2009-08-10 19:27:00,88.97,89.01,88.97,89.0,100900000.0
2009-08-10 19:28:00,89.0,89.025,88.975,88.99,230400000.0
2009-08-10 19:29:00,88.995,89.08,88.985,89.075,409800000.0
2009-08-10 19:30:00,89.06,89.09,89.06,89.07,120100000.0
2009-08-10 19:31:00,89.065,89.11,89.06,89.085,167600000.0
2009-08-10 19:32:00,89.085,89.085,89.015,89.06,166700000.0
2009-08-10 19:33:00,89.06,89.07,89.025,89.04,167700000.0
2009-08-10 19:34:00,89.04,89.055,89.04,89.045,65900000.0
2009-08-10 19:35:00,89.04,89.05,89.04,89.04,39900000.0
2009-08-10 19:36:00,89.04,89.05,89.025,89.03,74100000.0
2009-08-10 19:37:00,89.035,89.04,88.995,88.995,90700000.0
2009-08-10 19:38:00,88.995,89.02,88.965,88.975,275200000.0
2009-08-10 19:39:00,88.985,88.99,88.965,88.99,60200000.0
2009-08-10 19:40:00,88.99,88.995,88.96,88.98,135200000.0
2009-08-10 19:41:00,88.98,89.01,88.98,88.99,69300000.0
2009-08-10 19:42:00,88.985,89.015,88.985,89.0,95200000.0
2009-08-10 19:43:00,89.0,89.01,89.0,89.01,54700000.0
2009-08-10 19:44:00,89.015,89.05,89.01,89.035,92800000.0
2009-08-10 19:45:00,89.03,89.06,89.03,89.04,214600000.0
2009-08-10 19:46:00,89.04,89.055,89.005,89.01,199100000.0
2009-08-10 19:47:00,89.005,89.005,88.97,88.975,218200000.0
2009-08-10 19:48:00,88.97,89.01,88.97,89.005,76600000.0
2009-08-10 19:49:00,89.005,89.025,88.99,89.01,98200000.0
2009-08-10 19:50:00,89.01,89.045,89.0,89.04,119600000.0
2009-08-10 19:51:00,89.04,89.045,89.0,89.035,196200000.0
2009-08-10 19:52:00,89.035,89.04,89.02,89.03,132900000.0
2009-08-10 19:53:00,89.03,89.035,89.03,89.035,35000000.0
2009-08-10 19:54:00,89.04,89.06,89.03,89.04,141500000.0
2009-08-10 19:55:00,89.045,89.045,88.94,88.96,263700000.0
2009-08-10 19:56:00,88.965,88.965,88.925,88.935,209800000.0
2009-08-10 19:57:00,88.94,88.96,88.935,88.96,122000000.0
2009-08-10 19:58:00,88.955,88.965,88.945,88.945,76900000.0
2009-08-10 19:59:00,88.94,88.94,88.87,88.875,454400000.0
2009-08-10 20:00:00,88.875,88.9,88.87,88.895,124800000.0
2009-08-10 20:01:00,88.89,88.895,88.88,88.89,294800000.0
2009-08-10 20:02:00,88.89,88.89,88.835,88.855,203700000.0
2009-08-10 20:03:00,88.855,88.91,88.855,88.9,249100000.0
2009-08-10 20:04:00,88.915,88.915,88.86,88.87,482600000.0
2009-08-10 20:05:00,88.875,88.91,88.845,88.905,306300000.0
2009-08-10 20:06:00,88.9,88.985,88.9,88.98,295800000.0
2009-08-10 20:07:00,88.985,89.025,88.97,89.015,276400000.0
2009-08-10 20:08:00,89.01,89.04,88.995,89.02,328100000.0
2009-08-10 20:09:00,89.02,89.035,89.0,89.015,93400000.0
2009-08-10 20:10:00,89.01,89.01,88.99,89.005,70200000.0
2009-08-10 20:11:00,89.0,89.01,89.0,89.01,37000000.0
2009-08-10 20:12:00,89.015,89.015,88.98,88.99,112800000.0
2009-08-10 20:13:00,88.985,89.0,88.945,88.955,346799999.0
2009-08-10 20:14:00,88.955,88.96,88.94,88.95,147900000.0
2009-08-10 20:15:00,88.95,88.95,88.905,88.915,241400000.0
2009-08-10 20:16:00,88.915,88.915,88.84,88.87,277700000.0
2009-08-10 20:17:00,88.875,88.905,88.87,88.9,87000000.0
2009-08-10 20:18:00,88.905,88.905,88.885,88.885,83000000.0
2009-08-10 20:19:00,88.885,88.9,88.875,88.89,89100000.0
2009-08-10 20:20:00,88.895,88.9,88.855,88.865,149900000.0
2009-08-10 20:21:00,88.87,88.925,88.87,88.885,117000000.0
2009-08-10 20:22:00,88.88,88.91,88.87,88.91,144100000.0
2009-08-10 20:23:00,88.905,88.92,88.875,88.895,147400000.0
2009-08-10 20:24:00,88.895,88.95,88.89,88.93,74100000.0
2009-08-10 20:25:00,88.93,88.93,88.855,88.865,272700000.0
2009-08-10 20:26:00,88.865,88.9,88.855,88.89,123400000.0
2009-08-10 20:27:00,88.89,88.9,88.845,88.885,193700000.0
2009-08-10 20:28:00,88.89,88.9,88.87,88.895,215600000.0
2009-08-10 20:29:00,88.895,88.91,88.89,88.9,109500000.0
2009-08-10 20:30:00,88.9,88.905,88.855,88.86,274300000.0
2009-08-10 20:31:00,88.86,88.88,88.845,88.85,145900000.0
2009-08-10 20:32:00,88.85,88.87,88.85,88.87,73700000.0
2009-08-10 20:33:00,88.865,88.905,88.86,88.9,201200000.0
2009-08-10 20:34:00,88.9,88.93,88.895,88.92,194000000.0
2009-08-10 20:35:00,88.915,88.92,88.9,88.92,113500000.0
2009-08-10 20:36:00,88.935,88.96,88.93,88.93,175400000.0
2009-08-10 20:37:00,88.93,88.94,88.895,88.905,121200000.0
2009-08-10 20:38:00,88.91,88.92,88.885,88.91,145300000.0
2009-08-10 20:39:00,88.91,88.935,88.91,88.915,63300000.0
2009-08-10 20:40:00,88.915,88.925,88.915,88.92,44600000.0
2009-08-10 20:41:00,88.92,88.935,88.92,88.93,58400000.0
2009-08-10 20:42:00,88.935,88.97,88.935,88.97,149000000.0
2009-08-10 20:43:00,88.97,88.975,88.955,88.97,135200000.0
2009-08-10 20:44:00,88.97,88.98,88.97,88.98,196500000.0
2009-08-10 20:45:00,88.98,88.995,88.98,88.98,179000000.0
2009-08-10 20:46:00,88.98,88.98,88.965,88.97,117700000.0
2009-08-10 20:47:00,88.96,88.965,88.915,88.915,291100000.0
2009-08-10 20:48:00,88.915,88.935,88.905,88.915,240200000.0
2009-08-10 20:49:00,88.92,88.985,88.92,88.985,96200000.0
2009-08-10 20:50:00,88.985,89.055,88.98,89.025,158400000.0
2009-08-10 20:51:00,89.035,89.035,88.99,89.0,112700000.0
2009-08-10 20:52:00,88.985,88.99,88.94,88.955,254700000.0
2009-08-10 20:53:00,88.955,88.97,88.95,88.95,146500000.0
2009-08-10 20:54:00,88.95,88.95,88.925,88.945,310600000.0
2009-08-10 20:55:00,88.945,89.0,88.93,89.0,441100001.0
2009-08-10 20:56:00,88.995,89.08,88.995,89.075,152000000.0
2009-08-10 20:57:00,89.075,89.085,89.055,89.08,126800000.0
2009-08-10 20:58:00,89.08,89.09,89.065,89.065,105500000.0
2009-08-10 20:59:00,89.075,89.09,89.025,89.035,145600000.0
2009-08-10 21:00:00,89.04,89.095,89.035,89.09,110600000.0
2009-08-10 21:01:00,89.09,89.13,89.08,89.125,233500000.0
2009-08-10 21:02:00,89.13,89.13,89.11,89.13,234000000.0
2009-08-10 21:03:00,89.13,89.14,89.12,89.13,90700000.0
2009-08-10 21:04:00,89.13,89.13,89.105,89.11,151300000.0
2009-08-10 21:05:00,89.115,89.15,89.105,89.12,135200000.0
2009-08-10 21:06:00,89.12,89.125,89.1,89.11,138000001.0
2009-08-10 21:07:00,89.1,89.115,89.09,89.1,95300000.0
2009-08-10 21:08:00,89.095,89.125,89.08,89.12,211200000.0
2009-08-10 21:09:00,89.125,89.16,89.125,89.145,492500000.0
2009-08-10 21:10:00,89.14,89.165,89.135,89.16,237400000.0
2009-08-10 21:11:00,89.175,89.175,89.155,89.16,238000000.0
2009-08-10 21:12:00,89.16,89.185,89.14,89.14,268400000.0
2009-08-10 21:13:00,89.14,89.165,89.135,89.155,309600000.0
2009-08-10 21:14:00,89.16,89.16,89.14,89.14,335000000.0
2009-08-10 21:15:00,89.14,89.195,89.14,89.17,352400000.0
2009-08-10 21:16:00,89.17,89.185,89.155,89.17,158700000.0
2009-08-10 21:17:00,89.17,89.175,89.155,89.155,255700000.0
2009-08-10 21:18:00,89.16,89.16,89.145,89.145,257100000.0
2009-08-10 21:19:00,89.145,89.165,89.145,89.16,173300000.0
2009-08-10 21:20:00,89.16,89.22,89.15,89.22,305200000.0
2009-08-10 21:21:00,89.22,89.225,89.19,89.22,329300000.0
2009-08-10 21:22:00,89.225,89.23,89.19,89.22,306100000.0
2009-08-10 21:23:00,89.23,89.25,89.215,89.23,363800000.0
2009-08-10 21:24:00,89.235,89.295,89.225,89.285,609400000.0
2009-08-10 21:25:00,89.285,89.29,89.25,89.25,292700000.0
2009-08-10 21:26:00,89.26,89.28,89.255,89.28,268400001.0
2009-08-10 21:27:00,89.275,89.285,89.25,89.255,298900000.0
2009-08-10 21:28:00,89.255,89.275,89.25,89.26,296500001.0
2009-08-10 21:29:00,89.26,89.275,89.25,89.255,357000000.0
2009-08-10 21:30:00,89.255,89.275,89.255,89.265,267700000.0
2009-08-10 21:31:00,89.26,89.27,89.26,89.265,107100000.0
2009-08-10 21:32:00,89.265,89.265,89.235,89.24,180700000.0
2009-08-10 21:33:00,89.235,89.24,89.225,89.23,202800002.0
2009-08-10 21:34:00,89.22,89.24,89.215,89.225,306800000.0
2009-08-10 21:35:00,89.225,89.24,89.225,89.24,334600000.0
2009-08-10 21:36:00,89.23,89.245,89.205,89.21,321300000.0
2009-08-10 21:37:00,89.21,89.21,89.205,89.205,80800000.0
2009-08-10 21:38:00,89.205,89.21,89.195,89.2,100400000.0
2009-08-10 21:39:00,89.18,89.21,89.18,89.2,214900000.0
2009-08-10 21:40:00,89.2,89.2,89.185,89.19,405400000.0
2009-08-10 21:41:00,89.185,89.22,89.185,89.215,434700000.0
2009-08-10 21:42:00,89.22,89.23,89.21,89.225,181800000.0
2009-08-10 21:43:00,89.23,89.23,89.195,89.2,190500000.0
2009-08-10 21:44:00,89.2,89.21,89.185,89.205,304200002.0
2009-08-10 21:45:00,89.2,89.22,89.195,89.22,217400000.0
2009-08-10 21:46:00,89.215,89.225,89.21,89.215,50000000.0
2009-08-10 21:47:00,89.215,89.225,89.2,89.21,176300000.0
2009-08-10 21:48:00,89.21,89.23,89.205,89.225,341900000.0
2009-08-10 21:49:00,89.225,89.245,89.22,89.23,301599999.0
2009-08-10 21:50:00,89.235,89.245,89.21,89.235,288200000.0
2009-08-10 21:51:00,89.235,89.245,89.21,89.23,295300000.0
2009-08-10 21:52:00,89.23,89.23,89.18,89.18,299800000.0
2009-08-10 21:53:00,89.18,89.18,89.145,89.15,175400000.0
2009-08-10 21:54:00,89.15,89.18,89.145,89.18,273700000.0
2009-08-10 21:55:00,89.165,89.175,89.15,89.17,337400000.0
2009-08-10 21:56:00,89.165,89.17,89.145,89.17,132700000.0
2009-08-10 21:57:00,89.17,89.18,89.165,89.17,116100000.0
2009-08-10 21:58:00,89.17,89.195,89.16,89.195,304800000.0
2009-08-10 21:59:00,89.19,89.195,89.175,89.19,381800000.0
2009-08-10 22:00:00,89.2,89.205,89.18,89.18,190500000.0
2009-08-10 22:01:00,89.18,89.205,89.17,89.205,139000000.0
2009-08-10 22:02:00,89.205,89.21,89.19,89.195,115600000.0
2009-08-10 22:03:00,89.185,89.205,89.18,89.19,176600000.0
2009-08-10 22:04:00,89.2,89.215,89.175,89.175,262800000.0
2009-08-10 22:05:00,89.18,89.21,89.175,89.19,207500000.0
2009-08-10 22:06:00,89.19,89.2,89.185,89.185,58300000.0
2009-08-10 22:07:00,89.185,89.22,89.18,89.205,175000000.0
2009-08-10 22:08:00,89.205,89.245,89.195,89.24,118500000.0
2009-08-10 22:09:00,89.235,89.24,89.22,89.225,94100000.0
2009-08-10 22:10:00,89.215,89.23,89.2,89.22,185500000.0
2009-08-10 22:11:00,89.23,89.24,89.19,89.205,118200000.0
2009-08-10 22:12:00,89.205,89.22,89.19,89.195,235600000.0
2009-08-10 22:13:00,89.19,89.215,89.185,89.19,270200000.0
2009-08-10 22:14:00,89.195,89.27,89.18,89.26,297500000.0
2009-08-10 22:15:00,89.25,89.27,89.21,89.215,120400000.0
2009-08-10 22:16:00,89.22,89.235,89.18,89.18,231500000.0
2009-08-10 22:17:00,89.18,89.22,89.18,89.2,118900000.0
2009-08-10 22:18:00,89.2,89.245,89.2,89.225,77700000.0
2009-08-10 22:19:00,89.23,89.235,89.18,89.19,136900000.0
2009-08-10 22:20:00,89.19,89.22,89.18,89.21,120200000.0
2009-08-10 22:21:00,89.215,89.215,89.21,89.215,58000000.0
2009-08-10 22:22:00,89.21,89.22,89.21,89.215,36300000.0
2009-08-10 22:23:00,89.215,89.215,89.205,89.205,56500000.0
2009-08-10 22:24:00,89.205,89.23,89.205,89.21,77800000.0
2009-08-10 22:25:00,89.21,89.235,89.21,89.225,86700000.0
2009-08-10 22:26:00,89.225,89.24,89.22,89.22,56200000.0
2009-08-10 22:27:00,89.22,89.22,89.2,89.21,77800000.0
2009-08-10 22:28:00,89.21,89.22,89.21,89.22,38500000.0
2009-08-10 22:29:00,89.22,89.22,89.21,89.22,58900000.0
2009-08-10 22:30:00,89.22,89.235,89.21,89.23,69400000.0
2009-08-10 22:31:00,89.225,89.225,89.22,89.225,24000000.0
2009-08-10 22:32:00,89.225,89.255,89.225,89.255,85000000.0
2009-08-10 22:33:00,89.26,89.275,89.25,89.25,47400000.0
2009-08-10 22:34:00,89.255,89.255,89.255,89.255,8000000.0
2009-08-10 22:35:00,89.245,89.275,89.24,89.275,50400000.0
2009-08-10 22:36:00,89.27,89.27,89.24,89.24,43200000.0
2009-08-10 22:37:00,89.24,89.24,89.22,89.22,75600000.0
2009-08-10 22:38:00,89.22,89.245,89.215,89.24,92400000.0
2009-08-10 22:39:00,89.24,89.255,89.24,89.24,57800000.0
2009-08-10 22:40:00,89.24,89.27,89.24,89.26,144200000.0
2009-08-10 22:41:00,89.26,89.275,89.26,89.27,26500000.0
2009-08-10 22:42:00,89.27,89.275,89.26,89.26,83800000.0
2009-08-10 22:43:00,89.26,89.27,89.26,89.26,28400000.0
2009-08-10 22:44:00,89.26,89.26,89.24,89.25,95200000.0
2009-08-10 22:45:00,89.26,89.305,89.25,89.305,101300000.0
2009-08-10 22:46:00,89.3,89.33,89.3,89.33,120700000.0
2009-08-10 22:47:00,89.33,89.33,89.31,89.31,35600000.0
2009-08-10 22:48:00,89.31,89.315,89.28,89.28,85100000.0
2009-08-10 22:49:00,89.28,89.29,89.275,89.275,36200000.0
2009-08-10 22:50:00,89.27,89.28,89.27,89.27,35100000.0
2009-08-10 22:51:00,89.275,89.285,89.23,89.255,46200000.0
2009-08-10 22:52:00,89.255,89.265,89.255,89.265,9000000.0
2009-08-10 22:53:00,89.255,89.265,89.255,89.265,5000000.0
2009-08-10 22:54:00,89.26,89.28,89.26,89.27,20900000.0
2009-08-10 22:55:00,89.27,89.275,89.23,89.24,42200000.0
2009-08-10 22:56:00,89.24,89.25,89.24,89.24,36200000.0
2009-08-10 22:57:00,89.21,89.225,89.21,89.22,27000000.0
2009-08-10 22:58:00,89.2,89.2,89.195,89.2,27100000.0
2009-08-10 22:59:00,89.195,89.205,89.19,89.2,73200000.0
2009-08-10 23:00:00,89.205,89.23,89.2,89.215,47700000.0
2009-08-10 23:01:00,89.21,89.23,89.21,89.23,10000000.0
2009-08-10 23:02:00,89.23,89.255,89.215,89.255,45300000.0
2009-08-10 23:03:00,89.265,89.27,89.225,89.225,49400000.0
2009-08-10 23:04:00,89.225,89.225,89.225,89.225,5000000.0
2009-08-10 23:05:00,89.225,89.245,89.225,89.24,37300000.0
2009-08-10 23:06:00,89.23,89.24,89.23,89.235,20600000.0
2009-08-10 23:07:00,89.235,89.245,89.235,89.24,15100000.0
2009-08-10 23:08:00,89.24,89.27,89.22,89.24,37600000.0
2009-08-10 23:09:00,89.23,89.24,89.23,89.23,21200000.0
2009-08-10 23:10:00,89.25,89.255,89.235,89.235,8400000.0
2009-08-10 23:11:00,89.235,89.245,89.23,89.23,31200000.0
2009-08-10 23:12:00,89.24,89.255,89.24,89.255,14300000.0
2009-08-10 23:13:00,89.23,89.23,89.23,89.23,6400000.0
2009-08-10 23:14:00,89.24,89.26,89.24,89.26,6400000.0
2009-08-10 23:15:00,89.255,89.255,89.225,89.225,48000000.0
2009-08-10 23:16:00,89.225,89.25,89.225,89.235,178300000.0
2009-08-10 23:17:00,89.235,89.24,89.21,89.215,133600000.0
2009-08-10 23:18:00,89.215,89.225,89.21,89.21,34200000.0
2009-08-10 23:19:00,89.22,89.225,89.21,89.21,28200000.0
2009-08-10 23:20:00,89.21,89.225,89.21,89.21,12200000.0
2009-08-10 23:21:00,89.215,89.225,89.215,89.22,10000000.0
2009-08-10 23:22:00,89.21,89.21,89.195,89.195,11000000.0
2009-08-10 23:23:00,89.205,89.205,89.185,89.2,74300000.0
2009-08-10 23:24:00,89.185,89.2,89.185,89.2,71400000.0
2009-08-10 23:25:00,89.185,89.2,89.185,89.2,11600000.0
2009-08-10 23:26:00,89.185,89.21,89.185,89.21,44300000.0
2009-08-10 23:27:00,89.2,89.21,89.2,89.21,18000000.0
2009-08-10 23:28:00,89.205,89.21,89.2,89.21,40100000.0
2009-08-10 23:29:00,89.2,89.2,89.2,89.2,16800000.0
2009-08-10 23:30:00,89.19,89.195,89.175,89.195,45700000.0
2009-08-10 23:31:00,89.195,89.195,89.19,89.19,36000000.0
2009-08-10 23:32:00,89.19,89.2,89.185,89.185,80000000.0
2009-08-10 23:33:00,89.205,89.205,89.195,89.195,104300000.0
2009-08-10 23:34:00,89.205,89.205,89.2,89.2,82800000.0
2009-08-10 23:35:00,89.21,89.21,89.2,89.205,47900000.0
2009-08-10 23:36:00,89.205,89.215,89.2,89.21,59200000.0
2009-08-10 23:37:00,89.21,89.22,89.21,89.22,8100000.0
2009-08-10 23:38:00,89.22,89.22,89.185,89.2,190100000.0
2009-08-10 23:39:00,89.2,89.21,89.2,89.21,40200000.0
2009-08-10 23:40:00,89.21,89.21,89.2,89.21,51600000.0
2009-08-10 23:41:00,89.21,89.21,89.2,89.21,43400000.0
2009-08-10 23:42:00,89.2,89.2,89.2,89.2,16800000.0
2009-08-10 23:43:00,89.19,89.19,89.17,89.18,22400000.0
2009-08-10 23:44:00,89.18,89.19,89.18,89.19,16800000.0
2009-08-10 23:45:00,89.19,89.23,89.18,89.23,40000000.0
2009-08-10 23:46:00,89.23,89.23,89.23,89.23,21600000.0
2009-08-10 23:47:00,89.212,89.215,89.211,89.212,12200000.0
2009-08-10 23:48:00,89.23,89.23,89.23,89.23,12200000.0
2009-08-10 23:49:00,89.225,89.225,89.225,89.225,1000000.0
2009-08-10 23:50:00,89.22,89.23,89.22,89.23,5100000.0
2009-08-10 23:51:00,89.225,89.235,89.225,89.23,8000000.0
2009-08-10 23:52:00,89.235,89.24,89.23,89.235,15900000.0
2009-08-10 23:53:00,89.25,89.265,89.25,89.26,6800000.0
2009-08-10 23:54:00,89.26,89.26,89.24,89.24,35100000.0
2009-08-10 23:55:00,89.24,89.24,89.22,89.225,24900000.0
2009-08-10 23:56:00,89.215,89.22,89.21,89.22,7000000.0
2009-08-10 23:57:00,89.205,89.205,89.18,89.185,25900000.0
2009-08-10 23:58:00,89.19,89.19,89.18,89.19,28400000.0
2009-08-10 23:59:00,89.185,89.22,89.185,89.215,26500000.0
2009-08-11 00:00:00,89.21,89.22,89.21,89.22,21600000.0
2009-08-11 00:01:00,89.22,89.26,89.22,89.24,41400000.0
2009-08-11 00:02:00,89.24,89.24,89.24,89.24,3200000.0
2009-08-11 00:03:00,89.225,89.225,89.225,89.225,2600000.0
2009-08-11 00:04:00,89.22,89.23,89.218,89.226,17600000.0
2009-08-11 00:05:00,89.225,89.226,89.22,89.22,17600000.0
2009-08-11 00:06:00,89.222,89.226,89.216,89.219,17600000.0
2009-08-11 00:07:00,89.24,89.24,89.21,89.21,17600000.0
2009-08-11 00:08:00,89.2,89.2,89.175,89.175,29800000.0
2009-08-11 00:09:00,89.17,89.17,89.17,89.17,4800000.0
2009-08-11 00:10:00,89.17,89.17,89.15,89.15,8000000.0
2009-08-11 00:11:00,89.16,89.16,89.16,89.16,3200000.0
2009-08-11 00:12:00,89.15,89.15,89.15,89.15,12800000.0
2009-08-11 00:13:00,89.135,89.15,89.135,89.14,22400000.0
2009-08-11 00:14:00,89.14,89.15,89.14,89.15,17600000.0
2009-08-11 00:15:00,89.15,89.15,89.14,89.14,9600000.0
2009-08-11 00:16:00,89.15,89.15,89.15,89.15,6400000.0
2009-08-11 00:17:00,89.15,89.15,89.15,89.15,3200000.0
2009-08-11 00:18:00,89.15,89.17,89.15,89.15,20800000.0
2009-08-11 00:19:00,89.14,89.14,89.14,89.14,6400000.0
2009-08-11 00:20:00,89.14,89.14,89.135,89.14,4800000.0
2009-08-11 00:21:00,89.15,89.15,89.15,89.15,8000000.0
2009-08-11 00:22:00,89.15,89.16,89.15,89.15,8000000.0
2009-08-11 00:23:00,89.14,89.17,89.14,89.15,19200000.0
2009-08-11 00:24:00,89.15,89.16,89.14,89.15,22400000.0
2009-08-11 00:25:00,89.15,89.16,89.14,89.15,25600000.0
2009-08-11 00:26:00,89.15,89.15,89.14,89.14,24000000.0
2009-08-11 00:27:00,89.14,89.14,89.14,89.14,20800000.0
2009-08-11 00:28:00,89.14,89.14,89.14,89.14,1600000.0
2009-08-11 00:29:00,89.135,89.14,89.135,89.14,4800000.0
2009-08-11 00:30:00,89.14,89.14,89.135,89.135,3200000.0
2009-08-11 00:31:00,89.14,89.14,89.14,89.14,3200000.0
2009-08-11 00:32:00,89.13,89.13,89.13,89.13,3200000.0
2009-08-11 00:33:00,89.13,89.13,89.12,89.12,11200000.0
2009-08-11 00:34:00,89.11,89.12,89.09,89.12,44800000.0
2009-08-11 00:35:00,89.12,89.13,89.12,89.13,11200000.0
2009-08-11 00:36:00,89.13,89.15,89.13,89.15,19200000.0
2009-08-11 00:37:00,89.14,89.14,89.13,89.14,25600000.0
2009-08-11 00:38:00,89.14,89.15,89.14,89.15,9600000.0
2009-08-11 00:39:00,89.16,89.17,89.16,89.17,8000000.0
2009-08-11 00:40:00,89.17,89.17,89.16,89.17,21200000.0
2009-08-11 00:41:00,89.17,89.17,89.17,89.17,1600000.0
2009-08-11 00:42:00,89.16,89.17,89.155,89.16,13800000.0
2009-08-11 00:43:00,89.16,89.17,89.16,89.16,13800000.0
2009-08-11 00:44:00,89.16,89.16,89.16,89.16,4800000.0
2009-08-11 00:45:00,89.16,89.16,89.16,89.16,4800000.0
2009-08-11 00:46:00,89.16,89.16,89.15,89.15,16000000.0
2009-08-11 00:47:00,89.16,89.16,89.16,89.16,1600000.0
2009-08-11 00:48:00,89.145,89.16,89.145,89.15,12200000.0
2009-08-11 00:49:00,89.15,89.16,89.15,89.16,22600000.0
2009-08-11 00:50:00,89.145,89.16,89.145,89.16,18000000.0
2009-08-11 00:51:00,89.15,89.15,89.12,89.12,25600000.0
2009-08-11 00:52:00,89.12,89.13,89.1,89.1,36800000.0
2009-08-11 00:53:00,89.1,89.1,89.09,89.09,19200000.0
2009-08-11 00:54:00,89.09,89.1,89.08,89.08,17600000.0
2009-08-11 00:55:00,89.08,89.09,89.07,89.09,30800000.0
2009-08-11 00:56:00,89.09,89.09,89.08,89.09,14400000.0
2009-08-11 00:57:00,89.08,89.09,89.08,89.09,8000000.0
2009-08-11 00:58:00,89.09,89.12,89.09,89.115,32000000.0
2009-08-11 00:59:00,89.12,89.15,89.12,89.12,32400000.0
2009-08-11 01:00:00,89.13,89.13,89.105,89.11,25200000.0
2009-08-11 01:01:00,89.11,89.13,89.11,89.11,18100000.0
2009-08-11 01:02:00,89.12,89.12,89.12,89.12,6500000.0
2009-08-11 01:03:00,89.12,89.125,89.12,89.12,9200000.0
2009-08-11 01:04:00,89.12,89.13,89.11,89.11,34400000.0
2009-08-11 01:05:00,89.11,89.12,89.11,89.11,92700000.0
2009-08-11 01:06:00,89.12,89.12,89.08,89.08,92800000.0
2009-08-11 01:07:00,89.09,89.09,89.07,89.09,115800000.0
2009-08-11 01:08:00,89.09,89.09,89.07,89.08,84600000.0
2009-08-11 01:09:00,89.09,89.09,89.06,89.06,119400000.0
2009-08-11 01:10:00,89.06,89.065,89.04,89.04,110800000.0
2009-08-11 01:11:00,89.04,89.04,89.025,89.03,117100000.0
2009-08-11 01:12:00,89.025,89.035,89.02,89.02,123900000.0
2009-08-11 01:13:00,89.03,89.04,89.02,89.04,86200000.0
2009-08-11 01:14:00,89.04,89.05,89.025,89.045,141400000.0
2009-08-11 01:15:00,89.035,89.035,89.025,89.025,87800000.0
2009-08-11 01:16:00,89.025,89.03,89.015,89.015,50500000.0
2009-08-11 01:17:00,89.015,89.015,89.0,89.005,41800000.0
2009-08-11 01:18:00,89.01,89.01,88.97,88.98,117000000.0
2009-08-11 01:19:00,88.985,89.01,88.98,89.005,132500000.0
2009-08-11 01:20:00,89.0,89.0,88.98,89.0,117500000.0
2009-08-11 01:21:00,89.005,89.005,89.0,89.0,41800000.0
2009-08-11 01:22:00,89.0,89.0,88.99,88.99,112300000.0
2009-08-11 01:23:00,88.99,88.995,88.985,88.995,59000000.0
2009-08-11 01:24:00,88.99,88.99,88.955,88.97,99800000.0
2009-08-11 01:25:00,88.975,88.985,88.965,88.98,73200000.0
2009-08-11 01:26:00,88.98,88.985,88.97,88.98,130500000.0
2009-08-11 01:27:00,89.0,89.015,88.99,89.005,161500000.0
2009-08-11 01:28:00,89.005,89.02,88.995,89.02,125200000.0
2009-08-11 01:29:00,89.02,89.045,89.02,89.04,227000000.0
2009-08-11 01:30:00,89.04,89.065,89.04,89.04,124600000.0
2009-08-11 01:31:00,89.04,89.04,88.98,88.995,44800000.0
2009-08-11 01:32:00,88.995,89.015,88.99,88.99,51600000.0
2009-08-11 01:33:00,89.0,89.005,88.99,88.995,29700000.0
2009-08-11 01:34:00,89.0,89.01,88.98,88.99,40400000.0
2009-08-11 01:35:00,88.995,89.02,88.99,89.01,40200000.0
2009-08-11 01:36:00,89.015,89.025,89.01,89.025,32700000.0
2009-08-11 01:37:00,89.02,89.025,89.01,89.015,86100000.0
2009-08-11 01:38:00,89.015,89.015,88.995,89.015,43400000.0
2009-08-11 01:39:00,89.015,89.02,89.015,89.015,3000000.0
2009-08-11 01:40:00,89.01,89.015,89.005,89.005,54600000.0
2009-08-11 01:41:00,89.01,89.015,88.96,88.97,51800000.0
2009-08-11 01:42:00,88.96,88.995,88.96,88.995,80300000.0
2009-08-11 01:43:00,88.995,89.025,88.995,89.025,75800000.0
2009-08-11 01:44:00,89.03,89.045,89.025,89.04,63000000.0
2009-08-11 01:45:00,89.04,89.065,89.04,89.055,106000000.0
2009-08-11 01:46:00,89.06,89.065,89.045,89.06,106700000.0
2009-08-11 01:47:00,89.06,89.065,89.06,89.065,60300000.0
2009-08-11 01:48:00,89.065,89.065,89.06,89.06,61700000.0
2009-08-11 01:49:00,89.06,89.06,89.04,89.05,12900000.0
2009-08-11 01:50:00,89.05,89.08,89.05,89.075,60900000.0
2009-08-11 01:51:00,89.07,89.09,89.07,89.09,23000000.0
2009-08-11 01:52:00,89.1,89.1,89.085,89.09,30700000.0
2009-08-11 01:53:00,89.085,89.09,89.08,89.085,24800000.0
2009-08-11 01:54:00,89.085,89.085,89.08,89.08,8100000.0
2009-08-11 01:55:00,89.08,89.095,89.08,89.095,12100000.0
2009-08-11 01:56:00,89.1,89.12,89.1,89.12,41800000.0
2009-08-11 01:57:00,89.115,89.125,89.11,89.115,29600000.0
2009-08-11 01:58:00,89.115,89.115,89.105,89.115,31300000.0
2009-08-11 01:59:00,89.11,89.115,89.105,89.115,31500000.0
2009-08-11 02:00:00,89.11,89.11,89.075,89.085,75300000.0
2009-08-11 02:01:00,89.09,89.105,89.08,89.08,149400000.0
2009-08-11 02:02:00,89.08,89.09,89.06,89.075,151700000.0
2009-08-11 02:03:00,89.075,89.075,89.065,89.065,68300000.0
2009-08-11 02:04:00,89.07,89.08,89.065,89.065,43900000.0
2009-08-11 02:05:00,89.06,89.07,89.06,89.06,34800000.0
2009-08-11 02:06:00,89.06,89.06,89.05,89.05,90200000.0
2009-08-11 02:07:00,89.05,89.1,89.04,89.095,99200000.0
2009-08-11 02:08:00,89.095,89.1,89.07,89.08,232800000.0
2009-08-11 02:09:00,89.08,89.165,89.08,89.15,387200000.0
2009-08-11 02:10:00,89.145,89.155,89.12,89.13,237600000.0
2009-08-11 02:11:00,89.13,89.15,89.12,89.15,161100000.0
2009-08-11 02:12:00,89.14,89.16,89.14,89.16,63500000.0
2009-08-11 02:13:00,89.16,89.18,89.16,89.175,162200000.0
2009-08-11 02:14:00,89.17,89.2,89.16,89.175,156300000.0
2009-08-11 02:15:00,89.175,89.19,89.175,89.19,18300000.0
2009-08-11 02:16:00,89.19,89.205,89.19,89.19,54300000.0
2009-08-11 02:17:00,89.19,89.21,89.185,89.19,95200000.0
2009-08-11 02:18:00,89.19,89.215,89.185,89.205,99000000.0
2009-08-11 02:19:00,89.205,89.205,89.19,89.19,40400000.0
2009-08-11 02:20:00,89.2,89.21,89.19,89.2,100900000.0
2009-08-11 02:21:00,89.2,89.205,89.19,89.195,57000000.0
2009-08-11 02:22:00,89.2,89.2,89.19,89.195,27000000.0
2009-08-11 02:23:00,89.195,89.195,89.175,89.18,46200000.0
2009-08-11 02:24:00,89.18,89.195,89.18,89.195,37300000.0
2009-08-11 02:25:00,89.2,89.205,89.19,89.2,53100000.0
2009-08-11 02:26:00,89.2,89.2,89.185,89.185,35000000.0
2009-08-11 02:27:00,89.19,89.195,89.17,89.175,62400000.0
2009-08-11 02:28:00,89.175,89.185,89.165,89.18,59300000.0
2009-08-11 02:29:00,89.185,89.185,89.165,89.17,33400000.0
2009-08-11 02:30:00,89.165,89.18,89.16,89.16,61300000.0
2009-08-11 02:31:00,89.16,89.16,89.145,89.15,28500000.0
2009-08-11 02:32:00,89.155,89.16,89.15,89.16,55000000.0
2009-08-11 02:33:00,89.16,89.16,89.13,89.135,62800000.0
2009-08-11 02:34:00,89.13,89.14,89.12,89.12,161200000.0
2009-08-11 02:35:00,89.12,89.14,89.12,89.14,106300000.0
2009-08-11 02:36:00,89.14,89.145,89.12,89.14,161700000.0
2009-08-11 02:37:00,89.14,89.145,89.13,89.14,79100000.0
2009-08-11 02:38:00,89.14,89.155,89.12,89.14,94400000.0
2009-08-11 02:39:00,89.135,89.15,89.11,89.13,110500000.0
2009-08-11 02:40:00,89.12,89.13,89.11,89.115,105800000.0
2009-08-11 02:41:00,89.11,89.115,89.09,89.095,103900000.0
2009-08-11 02:42:00,89.09,89.15,89.09,89.145,162100000.0
2009-08-11 02:43:00,89.135,89.145,89.13,89.13,57900000.0
2009-08-11 02:44:00,89.13,89.13,89.11,89.11,178700000.0
2009-08-11 02:45:00,89.11,89.13,89.11,89.13,132900000.0
2009-08-11 02:46:00,89.13,89.145,89.11,89.125,140600000.0
2009-08-11 02:47:00,89.13,89.135,89.1,89.1,144300000.0
2009-08-11 02:48:00,89.1,89.11,89.09,89.1,93900000.0
2009-08-11 02:49:00,89.11,89.12,89.11,89.115,74600000.0
2009-08-11 02:50:00,89.12,89.145,89.12,89.14,65600000.0
2009-08-11 02:51:00,89.14,89.14,89.14,89.14,40000000.0
2009-08-11 02:52:00,89.14,89.15,89.14,89.15,85400000.0
2009-08-11 02:53:00,89.15,89.16,89.125,89.125,61800000.0
2009-08-11 02:54:00,89.125,89.125,89.08,89.08,110800000.0
2009-08-11 02:55:00,89.095,89.15,89.09,89.13,178200000.0
2009-08-11 02:56:00,89.13,89.15,89.13,89.145,130800000.0
2009-08-11 02:57:00,89.145,89.17,89.145,89.16,164200000.0
2009-08-11 02:58:00,89.16,89.185,89.16,89.185,178000000.0
2009-08-11 02:59:00,89.19,89.19,89.185,89.19,40300000.0
2009-08-11 03:00:00,89.19,89.195,89.18,89.19,130000000.0
2009-08-11 03:01:00,89.185,89.195,89.17,89.175,91100000.0
2009-08-11 03:02:00,89.175,89.205,89.175,89.205,76100000.0
2009-08-11 03:03:00,89.2,89.235,89.2,89.23,109200000.0
2009-08-11 03:04:00,89.235,89.235,89.205,89.205,25000000.0
2009-08-11 03:05:00,89.205,89.205,89.19,89.195,96600000.0
2009-08-11 03:06:00,89.195,89.2,89.19,89.195,20700000.0
2009-08-11 03:07:00,89.195,89.195,89.17,89.185,70500000.0
2009-08-11 03:08:00,89.185,89.195,89.18,89.195,21700000.0
2009-08-11 03:09:00,89.195,89.2,89.185,89.185,24100000.0
2009-08-11 03:10:00,89.185,89.205,89.185,89.2,66300000.0
2009-08-11 03:11:00,89.2,89.205,89.19,89.205,39200000.0
2009-08-11 03:12:00,89.205,89.21,89.19,89.195,76800000.0
2009-08-11 03:13:00,89.195,89.195,89.185,89.19,60800000.0
2009-08-11 03:14:00,89.185,89.195,89.18,89.185,80000000.0
2009-08-11 03:15:00,89.185,89.19,89.185,89.19,23100000.0
2009-08-11 03:16:00,89.19,89.21,89.19,89.2,71100000.0
2009-08-11 03:17:00,89.2,89.215,89.195,89.21,81400000.0
2009-08-11 03:18:00,89.205,89.215,89.2,89.21,83000000.0
2009-08-11 03:19:00,89.215,89.215,89.195,89.2,81200000.0
2009-08-11 03:20:00,89.2,89.2,89.18,89.19,105900000.0
2009-08-11 03:21:00,89.19,89.19,89.18,89.19,176000000.0
2009-08-11 03:22:00,89.185,89.19,89.16,89.16,219700000.0
2009-08-11 03:23:00,89.16,89.165,89.16,89.165,82400000.0
2009-08-11 03:24:00,89.165,89.175,89.165,89.17,66900000.0
2009-08-11 03:25:00,89.17,89.195,89.17,89.19,179800000.0
2009-08-11 03:26:00,89.19,89.19,89.17,89.185,104700000.0
2009-08-11 03:27:00,89.19,89.195,89.18,89.18,94500000.0
2009-08-11 03:28:00,89.18,89.18,89.17,89.17,57700000.0
2009-08-11 03:29:00,89.17,89.18,89.16,89.16,65000000.0
2009-08-11 03:30:00,89.165,89.185,89.165,89.185,62100000.0
2009-08-11 03:31:00,89.18,89.185,89.17,89.17,110600000.0
2009-08-11 03:32:00,89.175,89.175,89.15,89.17,101200000.0
2009-08-11 03:33:00,89.17,89.175,89.16,89.175,40600000.0
2009-08-11 03:34:00,89.17,89.18,89.165,89.17,41200000.0
2009-08-11 03:35:00,89.17,89.18,89.165,89.175,63800000.0
2009-08-11 03:36:00,89.17,89.18,89.17,89.18,50600000.0
2009-08-11 03:37:00,89.18,89.21,89.18,89.21,72900000.0
2009-08-11 03:38:00,89.21,89.21,89.2,89.2,37700000.0
2009-08-11 03:39:00,89.2,89.2,89.18,89.185,43900000.0
2009-08-11 03:40:00,89.18,89.19,89.18,89.19,104800000.0
2009-08-11 03:41:00,89.19,89.2,89.19,89.2,29800000.0
2009-08-11 03:42:00,89.2,89.2,89.19,89.195,22500000.0
2009-08-11 03:43:00,89.195,89.195,89.195,89.195,7000000.0
2009-08-11 03:44:00,89.195,89.2,89.18,89.185,52900000.0
2009-08-11 03:45:00,89.195,89.205,89.19,89.195,53800000.0
2009-08-11 03:46:00,89.195,89.195,89.18,89.18,45600000.0
2009-08-11 03:47:00,89.18,89.185,89.16,89.185,111400000.0
2009-08-11 03:48:00,89.18,89.185,89.16,89.16,142400000.0
2009-08-11 03:49:00,89.165,89.17,89.155,89.165,119900000.0
2009-08-11 03:50:00,89.165,89.17,89.16,89.16,30600000.0
2009-08-11 03:51:00,89.165,89.165,89.15,89.16,140600000.0
2009-08-11 03:52:00,89.16,89.16,89.09,89.1,162500000.0
2009-08-11 03:53:00,89.1,89.11,89.1,89.1,54400000.0
2009-08-11 03:54:00,89.1,89.1,89.1,89.1,12900000.0
2009-08-11 03:55:00,89.1,89.115,89.1,89.115,46200000.0
2009-08-11 03:56:00,89.12,89.125,89.105,89.115,132600000.0
2009-08-11 03:57:00,89.115,89.115,89.1,89.11,134700000.0
2009-08-11 03:58:00,89.1,89.11,89.09,89.1,250800000.0
2009-08-11 03:59:00,89.105,89.11,89.095,89.1,166100000.0
2009-08-11 04:00:00,89.1,89.11,89.075,89.075,312100000.0
2009-08-11 04:01:00,89.07,89.085,89.015,89.02,340100000.0
2009-08-11 04:02:00,89.015,89.02,88.99,89.0,203200000.0
2009-08-11 04:03:00,88.99,89.0,88.93,88.94,312300000.0
2009-08-11 04:04:00,88.94,88.97,88.93,88.97,298200000.0
2009-08-11 04:05:00,88.97,89.0,88.96,88.98,290000000.0
2009-08-11 04:06:00,88.975,88.975,88.915,88.97,249000000.0
2009-08-11 04:07:00,88.97,88.98,88.955,88.965,209700000.0
2009-08-11 04:08:00,88.965,89.0,88.965,89.0,143400000.0
2009-08-11 04:09:00,89.0,89.015,88.97,88.975,189300000.0
2009-08-11 04:10:00,88.98,88.99,88.97,88.97,222700000.0
2009-08-11 04:11:00,88.97,88.97,88.94,88.95,201000000.0
2009-08-11 04:12:00,88.95,88.965,88.945,88.96,170000000.0
2009-08-11 04:13:00,88.96,88.97,88.96,88.965,212400000.0
2009-08-11 04:14:00,88.965,88.965,88.96,88.965,167200000.0
2009-08-11 04:15:00,88.965,88.995,88.965,88.995,142100000.0
2009-08-11 04:16:00,89.0,89.005,88.99,88.99,153700000.0
2009-08-11 04:17:00,88.99,88.99,88.975,88.98,156100000.0
2009-08-11 04:18:00,88.98,88.985,88.975,88.98,67400000.0
2009-08-11 04:19:00,88.98,88.98,88.97,88.97,120900000.0
2009-08-11 04:20:00,88.97,88.98,88.97,88.98,133600000.0
2009-08-11 04:21:00,88.98,88.995,88.98,88.995,85800000.0
2009-08-11 04:22:00,88.995,89.0,88.99,89.0,100600000.0
2009-08-11 04:23:00,89.0,89.02,89.0,89.02,118800000.0
2009-08-11 04:24:00,89.02,89.02,89.0,89.02,29000000.0
2009-08-11 04:25:00,89.02,89.045,89.02,89.035,151600000.0
2009-08-11 04:26:00,89.035,89.045,89.025,89.025,212600000.0
2009-08-11 04:27:00,89.025,89.025,89.02,89.02,83100000.0
2009-08-11 04:28:00,89.02,89.02,88.98,88.98,29400000.0
2009-08-11 04:29:00,88.99,88.99,88.97,88.97,48800000.0
2009-08-11 04:30:00,88.97,88.97,88.93,88.94,124200000.0
2009-08-11 04:31:00,88.94,88.94,88.92,88.925,138600000.0
2009-08-11 04:32:00,88.93,88.935,88.93,88.93,192900000.0
2009-08-11 04:33:00,88.93,88.96,88.93,88.95,143100000.0
2009-08-11 04:34:00,88.95,88.95,88.93,88.95,231400000.0
2009-08-11 04:35:00,88.95,88.95,88.93,88.94,117000000.0
2009-08-11 04:36:00,88.94,88.94,88.93,88.93,124000000.0
2009-08-11 04:37:00,88.935,88.945,88.88,88.88,248500000.0
2009-08-11 04:38:00,88.88,88.885,88.87,88.885,156400000.0
2009-08-11 04:39:00,88.88,88.895,88.88,88.885,150700000.0
2009-08-11 04:40:00,88.885,88.9,88.885,88.89,183200000.0
2009-08-11 04:41:00,88.89,88.895,88.87,88.87,126600000.0
2009-08-11 04:42:00,88.87,88.87,88.79,88.79,176800000.0
2009-08-11 04:43:00,88.79,88.855,88.79,88.845,264100000.0
2009-08-11 04:44:00,88.845,88.845,88.81,88.82,53800000.0
2009-08-11 04:45:00,88.82,88.82,88.7,88.71,258300000.0
2009-08-11 04:46:00,88.71,88.71,88.69,88.705,144000000.0
2009-08-11 04:47:00,88.71,88.74,88.71,88.73,224800000.0
2009-08-11 04:48:00,88.725,88.73,88.72,88.73,172200000.0
2009-08-11 04:49:00,88.73,88.73,88.64,88.655,267100000.0
2009-08-11 04:50:00,88.66,88.66,88.57,88.61,207300000.0
2009-08-11 04:51:00,88.61,88.62,88.58,88.59,284000000.0
2009-08-11 04:52:00,88.595,88.605,88.5,88.55,293000000.0
2009-08-11 04:53:00,88.55,88.61,88.54,88.61,329800000.0
2009-08-11 04:54:00,88.61,88.63,88.59,88.63,217300000.0
2009-08-11 04:55:00,88.63,88.64,88.625,88.635,160100000.0
2009-08-11 04:56:00,88.63,88.645,88.62,88.63,63400000.0
2009-08-11 04:57:00,88.63,88.69,88.63,88.69,156600000.0
2009-08-11 04:58:00,88.695,88.725,88.69,88.7,169200000.0
2009-08-11 04:59:00,88.7,88.74,88.7,88.74,111800000.0
2009-08-11 05:00:00,88.74,88.74,88.68,88.69,256300000.0
2009-08-11 05:01:00,88.685,88.7,88.67,88.69,229700000.0
2009-08-11 05:02:00,88.7,88.705,88.68,88.68,224200000.0
2009-08-11 05:03:00,88.68,88.715,88.675,88.71,159400000.0
2009-08-11 05:04:00,88.71,88.71,88.685,88.705,59800000.0
2009-08-11 05:05:00,88.705,88.705,88.7,88.7,26400000.0
2009-08-11 05:06:00,88.7,88.7,88.68,88.68,77200000.0
2009-08-11 05:07:00,88.68,88.68,88.65,88.66,102200000.0
2009-08-11 05:08:00,88.66,88.68,88.66,88.675,81800000.0
2009-08-11 05:09:00,88.68,88.72,88.68,88.69,85100000.0
2009-08-11 05:10:00,88.675,88.69,88.675,88.69,13000000.0
2009-08-11 05:11:00,88.69,88.705,88.69,88.69,35600000.0
2009-08-11 05:12:00,88.69,88.7,88.69,88.7,12400000.0
2009-08-11 05:13:00,88.705,88.71,88.7,88.71,27400000.0
2009-08-11 05:14:00,88.715,88.74,88.71,88.74,19400000.0
2009-08-11 05:15:00,88.745,88.745,88.725,88.725,25600000.0
2009-08-11 05:16:00,88.725,88.735,88.725,88.725,18200000.0
2009-08-11 05:17:00,88.72,88.72,88.71,88.71,28100000.0
2009-08-11 05:18:00,88.71,88.725,88.71,88.725,18400000.0
2009-08-11 05:19:00,88.73,88.74,88.73,88.735,52400000.0
2009-08-11 05:20:00,88.735,88.74,88.73,88.73,41100000.0
2009-08-11 05:21:00,88.73,88.74,88.73,88.74,3700000.0
2009-08-11 05:22:00,88.74,88.76,88.73,88.745,94700000.0
2009-08-11 05:23:00,88.74,88.765,88.74,88.765,62300000.0
2009-08-11 05:24:00,88.765,88.79,88.765,88.78,79600000.0
2009-08-11 05:25:00,88.78,88.78,88.76,88.77,47600000.0
2009-08-11 05:26:00,88.77,88.77,88.76,88.76,62200000.0
2009-08-11 05:27:00,88.76,88.765,88.755,88.765,31900000.0
2009-08-11 05:28:00,88.76,88.775,88.755,88.775,110400000.0
2009-08-11 05:29:00,88.765,88.775,88.75,88.765,172300000.0
2009-08-11 05:30:00,88.76,88.78,88.75,88.78,86600000.0
2009-08-11 05:31:00,88.775,88.775,88.76,88.76,33700000.0
2009-08-11 05:32:00,88.755,88.765,88.755,88.755,29700000.0
2009-08-11 05:33:00,88.76,88.77,88.755,88.765,33000000.0
2009-08-11 05:34:00,88.76,88.765,88.75,88.755,48500000.0
2009-08-11 05:35:00,88.755,88.755,88.74,88.75,36900000.0
2009-08-11 05:36:00,88.75,88.775,88.745,88.775,54000000.0
2009-08-11 05:37:00,88.77,88.775,88.755,88.765,49400000.0
2009-08-11 05:38:00,88.765,88.765,88.765,88.765,1000000.0
2009-08-11 05:39:00,88.765,88.77,88.755,88.76,42800000.0
2009-08-11 05:40:00,88.755,88.78,88.755,88.78,33800000.0
2009-08-11 05:41:00,88.78,88.79,88.775,88.78,41200000.0
2009-08-11 05:42:00,88.77,88.78,88.77,88.77,70000000.0
2009-08-11 05:43:00,88.77,88.775,88.77,88.77,24800000.0
2009-08-11 05:44:00,88.775,88.785,88.76,88.76,133700000.0
2009-08-11 05:45:00,88.765,88.77,88.76,88.77,116800000.0
2009-08-11 05:46:00,88.77,88.77,88.76,88.77,37900000.0
2009-08-11 05:47:00,88.77,88.785,88.77,88.78,97000000.0
2009-08-11 05:48:00,88.78,88.79,88.78,88.78,65700000.0
2009-08-11 05:49:00,88.78,88.78,88.755,88.755,89900000.0
2009-08-11 05:50:00,88.75,88.76,88.75,88.76,91600000.0
2009-08-11 05:51:00,88.76,88.765,88.76,88.765,15600000.0
2009-08-11 05:52:00,88.75,88.75,88.745,88.75,27900000.0
2009-08-11 05:53:00,88.75,88.765,88.745,88.755,35400000.0
2009-08-11 05:54:00,88.76,88.76,88.745,88.755,116500000.0
2009-08-11 05:55:00,88.755,88.755,88.72,88.735,114500000.0
2009-08-11 05:56:00,88.745,88.755,88.735,88.745,120400000.0
2009-08-11 05:57:00,88.75,88.75,88.74,88.745,25100000.0
2009-08-11 05:58:00,88.75,88.75,88.745,88.745,73100000.0
2009-08-11 05:59:00,88.74,88.74,88.725,88.725,107800000.0
2009-08-11 06:00:00,88.725,88.735,88.72,88.735,63000000.0
2009-08-11 06:01:00,88.735,88.735,88.715,88.73,49100000.0
2009-08-11 06:02:00,88.735,88.755,88.73,88.755,53800000.0
2009-08-11 06:03:00,88.755,88.755,88.745,88.75,73000000.0
2009-08-11 06:04:00,88.755,88.755,88.71,88.71,71900000.0
2009-08-11 06:05:00,88.7,88.71,88.67,88.675,37600000.0
2009-08-11 06:06:00,88.67,88.71,88.67,88.71,117000000.0
2009-08-11 06:07:00,88.71,88.785,88.71,88.775,207800000.0
2009-08-11 06:08:00,88.78,88.79,88.775,88.775,45800000.0
2009-08-11 06:09:00,88.775,88.775,88.77,88.77,19000000.0
2009-08-11 06:10:00,88.765,88.78,88.765,88.77,21600000.0
2009-08-11 06:11:00,88.765,88.765,88.76,88.76,70900000.0
2009-08-11 06:12:00,88.76,88.76,88.75,88.75,54300000.0
2009-08-11 06:13:00,88.75,88.76,88.75,88.755,20400000.0
2009-08-11 06:14:00,88.755,88.76,88.73,88.73,36000000.0
2009-08-11 06:15:00,88.72,88.72,88.71,88.715,102400000.0
2009-08-11 06:16:00,88.71,88.71,88.7,88.705,44800000.0
2009-08-11 06:17:00,88.7,88.705,88.69,88.69,37600000.0
2009-08-11 06:18:00,88.69,88.69,88.665,88.665,40000000.0
2009-08-11 06:19:00,88.68,88.7,88.67,88.67,48400000.0
2009-08-11 06:20:00,88.67,88.68,88.67,88.68,48400000.0
2009-08-11 06:21:00,88.668,88.67,88.667,88.667,25200000.0
2009-08-11 06:22:00,88.68,88.69,88.68,88.68,25200000.0
2009-08-11 06:23:00,88.685,88.69,88.68,88.685,24100000.0
2009-08-11 06:24:00,88.69,88.695,88.69,88.69,3000000.0
2009-08-11 06:25:00,88.68,88.695,88.68,88.69,23500000.0
2009-08-11 06:26:00,88.705,88.705,88.695,88.7,54500000.0
2009-08-11 06:27:00,88.7,88.705,88.7,88.705,16000000.0
2009-08-11 06:28:00,88.705,88.705,88.695,88.695,28100000.0
2009-08-11 06:29:00,88.695,88.71,88.69,88.705,40400000.0
2009-08-11 06:30:00,88.705,88.71,88.695,88.695,21400000.0
2009-08-11 06:31:00,88.695,88.705,88.685,88.69,83200000.0
2009-08-11 06:32:00,88.69,88.7,88.69,88.7,88100000.0
2009-08-11 06:33:00,88.7,88.7,88.685,88.685,50700000.0
2009-08-11 06:34:00,88.685,88.705,88.685,88.705,143300000.0
2009-08-11 06:35:00,88.7,88.705,88.695,88.695,37600000.0
2009-08-11 06:36:00,88.69,88.695,88.68,88.685,74500000.0
2009-08-11 06:37:00,88.685,88.71,88.685,88.71,56300000.0
2009-08-11 06:38:00,88.71,88.71,88.7,88.705,57200000.0
2009-08-11 06:39:00,88.695,88.7,88.68,88.69,71900000.0
2009-08-11 06:40:00,88.695,88.695,88.68,88.68,46900000.0
2009-08-11 06:41:00,88.68,88.695,88.64,88.66,81000000.0
2009-08-11 06:42:00,88.655,88.67,88.65,88.665,94200000.0
2009-08-11 06:43:00,88.665,88.665,88.62,88.63,125100000.0
2009-08-11 06:44:00,88.63,88.63,88.61,88.625,97400000.0
2009-08-11 06:45:00,88.62,88.635,88.62,88.62,39600000.0
2009-08-11 06:46:00,88.62,88.62,88.605,88.615,71100000.0
2009-08-11 06:47:00,88.615,88.62,88.615,88.615,25500000.0
2009-08-11 06:48:00,88.615,88.62,88.59,88.59,96500000.0
2009-08-11 06:49:00,88.59,88.6,88.59,88.6,94200000.0
2009-08-11 06:50:00,88.59,88.595,88.58,88.58,146600000.0
2009-08-11 06:51:00,88.58,88.59,88.58,88.59,86100000.0
2009-08-11 06:52:00,88.595,88.595,88.57,88.57,77400000.0
2009-08-11 06:53:00,88.57,88.575,88.57,88.57,26100000.0
2009-08-11 06:54:00,88.575,88.585,88.565,88.565,72500000.0
2009-08-11 06:55:00,88.565,88.595,88.565,88.585,46700000.0
2009-08-11 06:56:00,88.58,88.585,88.57,88.57,54000000.0
2009-08-11 06:57:00,88.57,88.575,88.56,88.565,86600000.0
2009-08-11 06:58:00,88.565,88.59,88.565,88.585,151000000.0
2009-08-11 06:59:00,88.585,88.585,88.575,88.575,27300000.0
2009-08-11 07:00:00,88.565,88.565,88.565,88.565,14100000.0
2009-08-11 07:01:00,88.565,88.57,88.53,88.54,82200000.0
2009-08-11 07:02:00,88.545,88.56,88.515,88.555,168800000.0
2009-08-11 07:03:00,88.55,88.56,88.545,88.55,108200000.0
2009-08-11 07:04:00,88.55,88.575,88.55,88.56,64900000.0
2009-08-11 07:05:00,88.565,88.565,88.555,88.555,88900000.0
2009-08-11 07:06:00,88.55,88.56,88.545,88.55,131200000.0
2009-08-11 07:07:00,88.54,88.565,88.535,88.55,61100000.0
2009-08-11 07:08:00,88.555,88.56,88.55,88.55,31200000.0
2009-08-11 07:09:00,88.55,88.55,88.54,88.545,47400000.0
2009-08-11 07:10:00,88.54,88.565,88.54,88.565,34600000.0
2009-08-11 07:11:00,88.565,88.57,88.555,88.57,50700000.0
2009-08-11 07:12:00,88.57,88.575,88.565,88.57,21100000.0
2009-08-11 07:13:00,88.57,88.58,88.57,88.58,67000000.0
2009-08-11 07:14:00,88.58,88.58,88.57,88.58,49500000.0
2009-08-11 07:15:00,88.585,88.6,88.585,88.595,76900000.0
2009-08-11 07:16:00,88.59,88.62,88.59,88.62,151000000.0
2009-08-11 07:17:00,88.625,88.625,88.615,88.62,64500000.0
2009-08-11 07:18:00,88.62,88.63,88.615,88.62,26400000.0
2009-08-11 07:19:00,88.62,88.62,88.61,88.62,27300000.0
2009-08-11 07:20:00,88.62,88.645,88.62,88.635,44100000.0
2009-08-11 07:21:00,88.63,88.63,88.625,88.63,16200000.0
2009-08-11 07:22:00,88.625,88.655,88.625,88.635,39000000.0
2009-08-11 07:23:00,88.635,88.635,88.62,88.62,19500000.0
2009-08-11 07:24:00,88.625,88.63,88.62,88.62,23000000.0
2009-08-11 07:25:00,88.62,88.63,88.62,88.63,31900000.0
2009-08-11 07:26:00,88.63,88.64,88.62,88.63,72100000.0
2009-08-11 07:27:00,88.63,88.63,88.62,88.62,33800000.0
2009-08-11 07:28:00,88.62,88.625,88.61,88.61,57700000.0
2009-08-11 07:29:00,88.61,88.615,88.61,88.615,18500000.0
2009-08-11 07:30:00,88.61,88.615,88.6,88.61,78800000.0
2009-08-11 07:31:00,88.605,88.61,88.595,88.6,40500000.0
2009-08-11 07:32:00,88.605,88.61,88.6,88.605,16000000.0
2009-08-11 07:33:00,88.6,88.615,88.6,88.61,20700000.0
2009-08-11 07:34:00,88.615,88.62,88.61,88.615,98900000.0
2009-08-11 07:35:00,88.61,88.615,88.6,88.615,37700000.0
2009-08-11 07:36:00,88.605,88.65,88.605,88.64,53500000.0
2009-08-11 07:37:00,88.635,88.64,88.635,88.64,6000000.0
2009-08-11 07:38:00,88.635,88.66,88.635,88.66,30700000.0
2009-08-11 07:39:00,88.655,88.665,88.655,88.66,69500000.0
2009-08-11 07:40:00,88.655,88.67,88.65,88.67,102400000.0
2009-08-11 07:41:00,88.67,88.705,88.66,88.69,91400000.0
2009-08-11 07:42:00,88.69,88.765,88.69,88.765,82800000.0
2009-08-11 07:43:00,88.76,88.775,88.75,88.765,67000000.0
2009-08-11 07:44:00,88.77,88.785,88.77,88.775,43700000.0
2009-08-11 07:45:00,88.78,88.82,88.78,88.8,131700000.0
2009-08-11 07:46:00,88.8,88.82,88.8,88.81,108500000.0
2009-08-11 07:47:00,88.81,88.83,88.81,88.83,139300000.0
2009-08-11 07:48:00,88.83,88.845,88.795,88.805,170600000.0
2009-08-11 07:49:00,88.805,88.805,88.795,88.795,49700000.0
2009-08-11 07:50:00,88.805,88.81,88.77,88.78,113200000.0
2009-08-11 07:51:00,88.78,88.78,88.77,88.77,84300000.0
2009-08-11 07:52:00,88.775,88.785,88.77,88.785,54600000.0
2009-08-11 07:53:00,88.785,88.835,88.785,88.83,92300000.0
2009-08-11 07:54:00,88.83,88.85,88.8,88.8,187800000.0
2009-08-11 07:55:00,88.8,88.81,88.78,88.78,124400000.0
2009-08-11 07:56:00,88.78,88.805,88.78,88.785,124900000.0
2009-08-11 07:57:00,88.795,88.805,88.79,88.79,60900000.0
2009-08-11 07:58:00,88.79,88.79,88.76,88.775,109300000.0
2009-08-11 07:59:00,88.775,88.8,88.755,88.8,69100000.0
2009-08-11 08:00:00,88.8,88.8,88.76,88.76,168400000.0
2009-08-11 08:01:00,88.76,88.78,88.755,88.77,252200000.0
2009-08-11 08:02:00,88.765,88.82,88.765,88.81,280000000.0
2009-08-11 08:03:00,88.81,88.815,88.795,88.8,282100000.0
2009-08-11 08:04:00,88.8,88.815,88.795,88.81,131100000.0
2009-08-11 08:05:00,88.81,88.815,88.775,88.815,186300000.0
2009-08-11 08:06:00,88.815,88.845,88.79,88.845,139000000.0
2009-08-11 08:07:00,88.85,88.88,88.845,88.88,94000000.0
2009-08-11 08:08:00,88.885,88.905,88.885,88.89,80800000.0
2009-08-11 08:09:00,88.88,88.88,88.83,88.855,171900000.0
2009-08-11 08:10:00,88.855,88.865,88.84,88.865,107600000.0
2009-08-11 08:11:00,88.865,88.865,88.855,88.86,215600000.0
2009-08-11 08:12:00,88.865,88.89,88.86,88.89,223400000.0
2009-08-11 08:13:00,88.885,88.895,88.885,88.89,95600000.0
2009-08-11 08:14:00,88.895,88.93,88.895,88.9,178100000.0
2009-08-11 08:15:00,88.9,88.92,88.9,88.92,151700000.0
2009-08-11 08:16:00,88.91,88.92,88.91,88.91,101600000.0
2009-08-11 08:17:00,88.91,88.915,88.89,88.91,156700000.0
2009-08-11 08:18:00,88.905,88.91,88.9,88.91,67100000.0
2009-08-11 08:19:00,88.91,88.91,88.9,88.9,44300000.0
2009-08-11 08:20:00,88.9,88.91,88.9,88.91,63000000.0
2009-08-11 08:21:00,88.91,88.935,88.91,88.93,171000000.0
2009-08-11 08:22:00,88.93,88.955,88.93,88.955,120000000.0
2009-08-11 08:23:00,88.96,88.975,88.945,88.96,150900000.0
2009-08-11 08:24:00,88.96,89.01,88.96,89.01,186700000.0
2009-08-11 08:25:00,89.025,89.04,89.01,89.02,234700000.0
2009-08-11 08:26:00,89.02,89.03,89.0,89.02,164600000.0
2009-08-11 08:27:00,89.01,89.01,88.97,88.97,180100000.0
2009-08-11 08:28:00,88.98,89.01,88.97,88.99,313800000.0
2009-08-11 08:29:00,88.99,89.005,88.99,88.99,138200000.0
2009-08-11 08:30:00,88.98,88.985,88.95,88.965,163100000.0
2009-08-11 08:31:00,88.975,89.01,88.965,89.0,146000000.0
2009-08-11 08:32:00,89.0,89.0,88.98,88.985,293400000.0
2009-08-11 08:33:00,88.98,89.01,88.975,89.01,172200000.0
2009-08-11 08:34:00,89.01,89.02,89.0,89.0,186200000.0
2009-08-11 08:35:00,89.0,89.0,88.98,88.985,86300000.0
2009-08-11 08:36:00,88.99,89.015,88.985,89.01,23000000.0
2009-08-11 08:37:00,89.0,89.01,89.0,89.005,107300000.0
2009-08-11 08:38:00,89.01,89.02,89.005,89.02,84600000.0
2009-08-11 08:39:00,89.02,89.03,89.01,89.01,194000000.0
2009-08-11 08:40:00,89.01,89.01,88.99,88.99,97300000.0
2009-08-11 08:41:00,88.98,89.0,88.965,88.965,80400000.0
2009-08-11 08:42:00,88.965,88.97,88.93,88.955,151900000.0
2009-08-11 08:43:00,88.95,88.955,88.925,88.93,79900000.0
2009-08-11 08:44:00,88.94,88.945,88.915,88.92,63500000.0
2009-08-11 08:45:00,88.91,88.91,88.865,88.865,100200000.0
2009-08-11 08:46:00,88.865,88.865,88.82,88.82,133800000.0
2009-08-11 08:47:00,88.83,88.85,88.82,88.83,209000000.0
2009-08-11 08:48:00,88.83,88.845,88.825,88.83,46600000.0
2009-08-11 08:49:00,88.825,88.855,88.825,88.845,25600000.0
2009-08-11 08:50:00,88.845,88.88,88.845,88.87,57700000.0
2009-08-11 08:51:00,88.87,88.89,88.855,88.88,138200000.0
2009-08-11 08:52:00,88.875,88.875,88.835,88.86,177800000.0
2009-08-11 08:53:00,88.86,88.86,88.845,88.845,84000000.0
2009-08-11 08:54:00,88.85,88.865,88.83,88.85,268300000.0
2009-08-11 08:55:00,88.85,88.85,88.81,88.81,231700000.0
2009-08-11 08:56:00,88.81,88.89,88.8,88.88,246000000.0
2009-08-11 08:57:00,88.885,88.89,88.86,88.86,179900000.0
2009-08-11 08:58:00,88.86,88.91,88.845,88.91,171700000.0
2009-08-11 08:59:00,88.915,88.935,88.89,88.89,127300000.0
2009-08-11 09:00:00,88.895,88.92,88.89,88.89,163900000.0
2009-08-11 09:01:00,88.89,88.9,88.875,88.875,115200000.0
2009-08-11 09:02:00,88.87,88.875,88.85,88.87,64100000.0
2009-08-11 09:03:00,88.865,88.895,88.865,88.87,83200000.0
2009-08-11 09:04:00,88.86,88.875,88.85,88.865,235500000.0
2009-08-11 09:05:00,88.87,88.88,88.855,88.865,122000000.0
2009-08-11 09:06:00,88.87,88.87,88.815,88.82,314000000.0
2009-08-11 09:07:00,88.82,88.82,88.78,88.79,239700000.0
2009-08-11 09:08:00,88.79,88.79,88.77,88.775,283100000.0
2009-08-11 09:09:00,88.78,88.8,88.78,88.8,248900000.0
2009-08-11 09:10:00,88.8,88.81,88.795,88.8,104200000.0
2009-08-11 09:11:00,88.77,88.78,88.735,88.76,192800000.0
2009-08-11 09:12:00,88.755,88.775,88.755,88.755,192700000.0
2009-08-11 09:13:00,88.76,88.785,88.755,88.775,176800000.0
2009-08-11 09:14:00,88.775,88.79,88.775,88.785,100400000.0
2009-08-11 09:15:00,88.78,88.795,88.77,88.77,141300000.0
2009-08-11 09:16:00,88.775,88.795,88.775,88.79,93100000.0
2009-08-11 09:17:00,88.795,88.815,88.79,88.8,111800000.0
2009-08-11 09:18:00,88.805,88.82,88.8,88.805,61300000.0
2009-08-11 09:19:00,88.81,88.81,88.8,88.805,56500000.0
2009-08-11 09:20:00,88.81,88.81,88.81,88.81,32000000.0
2009-08-11 09:21:00,88.81,88.815,88.81,88.815,28900000.0
2009-08-11 09:22:00,88.83,88.835,88.82,88.825,214000000.0
2009-08-11 09:23:00,88.82,88.89,88.815,88.88,127300000.0
2009-08-11 09:24:00,88.88,88.89,88.87,88.875,186200000.0
2009-08-11 09:25:00,88.875,88.89,88.865,88.88,117900000.0
2009-08-11 09:26:00,88.885,88.895,88.865,88.87,72700000.0
2009-08-11 09:27:00,88.87,88.92,88.87,88.905,140900000.0
2009-08-11 09:28:00,88.91,88.93,88.88,88.925,222600000.0
2009-08-11 09:29:00,88.925,88.935,88.89,88.9,99200000.0
2009-08-11 09:30:00,88.9,88.9,88.87,88.87,124400000.0
2009-08-11 09:31:00,88.875,88.885,88.87,88.875,69900000.0
2009-08-11 09:32:00,88.875,88.88,88.85,88.855,132600000.0
2009-08-11 09:33:00,88.86,88.88,88.84,88.84,182500000.0
2009-08-11 09:34:00,88.84,88.845,88.82,88.825,122500000.0
2009-08-11 09:35:00,88.82,88.83,88.8,88.815,95000000.0
2009-08-11 09:36:00,88.815,88.815,88.735,88.74,123800000.0
2009-08-11 09:37:00,88.74,88.765,88.735,88.765,117600000.0
2009-08-11 09:38:00,88.765,88.79,88.765,88.79,66300000.0
2009-08-11 09:39:00,88.78,88.795,88.77,88.77,95500000.0
2009-08-11 09:40:00,88.765,88.765,88.72,88.74,244400000.0
2009-08-11 09:41:00,88.74,88.77,88.73,88.765,119500000.0
2009-08-11 09:42:00,88.775,88.8,88.77,88.775,97600000.0
2009-08-11 09:43:00,88.775,88.78,88.73,88.765,226700000.0
2009-08-11 09:44:00,88.765,88.81,88.76,88.81,132200000.0
2009-08-11 09:45:00,88.805,88.805,88.74,88.74,184200000.0
2009-08-11 09:46:00,88.73,88.74,88.72,88.72,275100000.0
2009-08-11 09:47:00,88.72,88.755,88.71,88.755,123800000.0
2009-08-11 09:48:00,88.76,88.76,88.725,88.725,133400000.0
2009-08-11 09:49:00,88.73,88.73,88.705,88.715,109600000.0
2009-08-11 09:50:00,88.72,88.725,88.695,88.7,157200000.0
2009-08-11 09:51:00,88.7,88.725,88.695,88.71,166600000.0
2009-08-11 09:52:00,88.71,88.775,88.71,88.775,246200000.0
2009-08-11 09:53:00,88.775,88.785,88.755,88.755,73200000.0
2009-08-11 09:54:00,88.755,88.78,88.755,88.77,174500000.0
2009-08-11 09:55:00,88.765,88.77,88.76,88.765,140100000.0
2009-08-11 09:56:00,88.76,88.84,88.76,88.84,384800000.0
2009-08-11 09:57:00,88.85,88.915,88.845,88.91,267600000.0
2009-08-11 09:58:00,88.91,88.91,88.88,88.89,256000000.0
2009-08-11 09:59:00,88.88,88.89,88.86,88.87,99700000.0
2009-08-11 10:00:00,88.87,88.895,88.86,88.89,329600000.0
2009-08-11 10:01:00,88.895,88.895,88.85,88.86,136500000.0
2009-08-11 10:02:00,88.86,88.89,88.86,88.885,118700000.0
2009-08-11 10:03:00,88.885,88.895,88.87,88.88,244000000.0
2009-08-11 10:04:00,88.88,88.89,88.865,88.885,336400000.0
2009-08-11 10:05:00,88.88,88.91,88.88,88.9,215700000.0
2009-08-11 10:06:00,88.895,88.9,88.865,88.87,114400000.0
2009-08-11 10:07:00,88.87,88.87,88.835,88.86,281500000.0
2009-08-11 10:08:00,88.86,88.86,88.815,88.84,191500000.0
2009-08-11 10:09:00,88.83,88.865,88.83,88.84,146500000.0
2009-08-11 10:10:00,88.84,88.85,88.83,88.85,127600000.0
2009-08-11 10:11:00,88.845,88.85,88.81,88.815,214500000.0
2009-08-11 10:12:00,88.825,88.825,88.805,88.82,95400000.0
2009-08-11 10:13:00,88.82,88.83,88.81,88.82,54700000.0
2009-08-11 10:14:00,88.82,88.835,88.81,88.82,104400000.0
2009-08-11 10:15:00,88.82,88.82,88.765,88.77,71100000.0
2009-08-11 10:16:00,88.77,88.775,88.735,88.74,171400000.0
2009-08-11 10:17:00,88.74,88.78,88.74,88.78,51400000.0
2009-08-11 10:18:00,88.78,88.8,88.78,88.79,33500000.0
2009-08-11 10:19:00,88.79,88.79,88.76,88.77,70000000.0
2009-08-11 10:20:00,88.765,88.77,88.75,88.75,97000000.0
2009-08-11 10:21:00,88.75,88.755,88.73,88.73,114700000.0
2009-08-11 10:22:00,88.73,88.75,88.73,88.735,104300000.0
2009-08-11 10:23:00,88.74,88.75,88.735,88.745,29600000.0
2009-08-11 10:24:00,88.75,88.75,88.735,88.75,46300000.0
2009-08-11 10:25:00,88.75,88.76,88.74,88.745,24400000.0
2009-08-11 10:26:00,88.745,88.755,88.745,88.75,13000000.0
2009-08-11 10:27:00,88.75,88.755,88.74,88.75,39800000.0
2009-08-11 10:28:00,88.75,88.755,88.74,88.74,122100000.0
2009-08-11 10:29:00,88.74,88.745,88.73,88.735,115800000.0
2009-08-11 10:30:00,88.735,88.74,88.73,88.73,90100000.0
2009-08-11 10:31:00,88.73,88.75,88.725,88.75,232700000.0
2009-08-11 10:32:00,88.745,88.75,88.73,88.75,77000000.0
2009-08-11 10:33:00,88.755,88.765,88.75,88.75,154900000.0
2009-08-11 10:34:00,88.75,88.76,88.75,88.76,125500000.0
2009-08-11 10:35:00,88.75,88.775,88.73,88.73,82000000.0
2009-08-11 10:36:00,88.73,88.735,88.71,88.73,82400000.0
2009-08-11 10:37:00,88.74,88.745,88.73,88.735,25400000.0
2009-08-11 10:38:00,88.73,88.73,88.725,88.73,75700000.0
2009-08-11 10:39:00,88.73,88.74,88.725,88.73,112600000.0
2009-08-11 10:40:00,88.735,88.735,88.72,88.72,70500000.0
2009-08-11 10:41:00,88.725,88.745,88.725,88.725,71200000.0
2009-08-11 10:42:00,88.725,88.73,88.72,88.73,80700000.0
2009-08-11 10:43:00,88.72,88.73,88.72,88.72,114800000.0
2009-08-11 10:44:00,88.72,88.73,88.695,88.7,118300000.0
2009-08-11 10:45:00,88.69,88.7,88.68,88.68,112700000.0
2009-08-11 10:46:00,88.68,88.695,88.68,88.695,156300000.0
2009-08-11 10:47:00,88.695,88.695,88.665,88.67,61800000.0
2009-08-11 10:48:00,88.665,88.67,88.665,88.665,17400000.0
2009-08-11 10:49:00,88.67,88.67,88.635,88.645,81200000.0
2009-08-11 10:50:00,88.645,88.66,88.645,88.65,29900000.0
2009-08-11 10:51:00,88.655,88.655,88.595,88.6,101600000.0
2009-08-11 10:52:00,88.6,88.61,88.595,88.61,109500000.0
2009-08-11 10:53:00,88.6,88.62,88.595,88.6,136700000.0
2009-08-11 10:54:00,88.6,88.62,88.6,88.605,33300000.0
2009-08-11 10:55:00,88.61,88.61,88.605,88.605,2000000.0
2009-08-11 10:56:00,88.582,88.586,88.571,88.576,62100000.0
2009-08-11 10:57:00,88.6,88.62,88.585,88.62,62100000.0
2009-08-11 10:58:00,88.625,88.63,88.61,88.615,212900000.0
2009-08-11 10:59:00,88.61,88.63,88.61,88.62,123900000.0
2009-08-11 11:00:00,88.62,88.64,88.61,88.64,154900000.0
2009-08-11 11:01:00,88.635,88.635,88.61,88.62,167900000.0
2009-08-11 11:02:00,88.61,88.615,88.6,88.61,133100000.0
2009-08-11 11:03:00,88.61,88.61,88.57,88.575,192300000.0
2009-08-11 11:04:00,88.575,88.585,88.555,88.57,179600000.0
2009-08-11 11:05:00,88.58,88.585,88.57,88.58,81200000.0
2009-08-11 11:06:00,88.575,88.59,88.57,88.575,165000000.0
2009-08-11 11:07:00,88.575,88.575,88.565,88.57,120600000.0
2009-08-11 11:08:00,88.58,88.585,88.58,88.58,85700000.0
2009-08-11 11:09:00,88.58,88.6,88.58,88.585,131500000.0
2009-08-11 11:10:00,88.585,88.6,88.585,88.59,73100000.0
2009-08-11 11:11:00,88.595,88.61,88.585,88.6,147600000.0
2009-08-11 11:12:00,88.6,88.6,88.575,88.585,176100000.0
2009-08-11 11:13:00,88.59,88.625,88.59,88.61,212600000.0
2009-08-11 11:14:00,88.605,88.605,88.57,88.595,196800000.0
2009-08-11 11:15:00,88.595,88.605,88.59,88.595,222400000.0
2009-08-11 11:16:00,88.595,88.605,88.57,88.605,194300000.0
2009-08-11 11:17:00,88.59,88.59,88.57,88.58,206400000.0
2009-08-11 11:18:00,88.58,88.595,88.57,88.595,112300000.0
2009-08-11 11:19:00,88.59,88.595,88.57,88.57,158000000.0
2009-08-11 11:20:00,88.57,88.575,88.55,88.55,120200000.0
2009-08-11 11:21:00,88.55,88.56,88.53,88.54,157900000.0
2009-08-11 11:22:00,88.535,88.545,88.52,88.54,108200000.0
2009-08-11 11:23:00,88.54,88.55,88.53,88.54,171600000.0
2009-08-11 11:24:00,88.54,88.545,88.535,88.545,54100000.0
2009-08-11 11:25:00,88.54,88.56,88.54,88.56,176700000.0
2009-08-11 11:26:00,88.55,88.575,88.55,88.56,244100000.0
2009-08-11 11:27:00,88.565,88.58,88.56,88.575,131100000.0
2009-08-11 11:28:00,88.575,88.59,88.575,88.585,89000000.0
2009-08-11 11:29:00,88.59,88.59,88.57,88.58,184900000.0
2009-08-11 11:30:00,88.58,88.6,88.58,88.585,47200000.0
2009-08-11 11:31:00,88.585,88.59,88.58,88.59,28700000.0
2009-08-11 11:32:00,88.595,88.61,88.59,88.605,115700000.0
2009-08-11 11:33:00,88.6,88.62,88.595,88.6,160000000.0
2009-08-11 11:34:00,88.6,88.635,88.6,88.62,102500000.0
2009-08-11 11:35:00,88.62,88.63,88.615,88.62,110300000.0
2009-08-11 11:36:00,88.63,88.635,88.62,88.625,21100000.0
2009-08-11 11:37:00,88.625,88.625,88.6,88.615,171200000.0
2009-08-11 11:38:00,88.615,88.62,88.605,88.615,8000000.0
2009-08-11 11:39:00,88.62,88.62,88.605,88.615,36700000.0
2009-08-11 11:40:00,88.6,88.62,88.6,88.6,105700000.0
2009-08-11 11:41:00,88.6,88.62,88.59,88.6,267100000.0
2009-08-11 11:42:00,88.61,88.63,88.595,88.6,151200000.0
2009-08-11 11:43:00,88.6,88.605,88.57,88.57,291000000.0
2009-08-11 11:44:00,88.57,88.575,88.55,88.56,168200000.0
2009-08-11 11:45:00,88.56,88.57,88.555,88.555,166000000.0
2009-08-11 11:46:00,88.555,88.575,88.525,88.56,543799999.0
2009-08-11 11:47:00,88.555,88.575,88.545,88.57,290500000.0
2009-08-11 11:48:00,88.565,88.57,88.55,88.55,264500000.0
2009-08-11 11:49:00,88.555,88.565,88.545,88.555,197500000.0
2009-08-11 11:50:00,88.55,88.56,88.54,88.545,111400000.0
2009-08-11 11:51:00,88.55,88.555,88.53,88.535,44800000.0
2009-08-11 11:52:00,88.53,88.54,88.48,88.48,200100000.0
2009-08-11 11:53:00,88.485,88.485,88.445,88.46,179600000.0
2009-08-11 11:54:00,88.46,88.47,88.45,88.46,182000000.0
2009-08-11 11:55:00,88.46,88.46,88.375,88.385,458100000.0
2009-08-11 11:56:00,88.385,88.39,88.35,88.35,543000000.0
2009-08-11 11:57:00,88.345,88.35,88.29,88.29,312800000.0
2009-08-11 11:58:00,88.29,88.305,88.285,88.285,230600000.0
2009-08-11 11:59:00,88.29,88.32,88.285,88.32,254300000.0
2009-08-11 12:00:00,88.33,88.345,88.33,88.335,146600000.0
2009-08-11 12:01:00,88.33,88.345,88.32,88.335,219800000.0
2009-08-11 12:02:00,88.34,88.34,88.33,88.33,94900000.0
2009-08-11 12:03:00,88.335,88.335,88.27,88.27,355400000.0
2009-08-11 12:04:00,88.27,88.27,88.255,88.265,209000000.0
2009-08-11 12:05:00,88.26,88.26,88.16,88.16,361400000.0
2009-08-11 12:06:00,88.15,88.15,88.105,88.11,428600000.0
2009-08-11 12:07:00,88.105,88.13,88.1,88.115,166200000.0
2009-08-11 12:08:00,88.095,88.11,88.085,88.09,123500000.0
2009-08-11 12:09:00,88.09,88.09,88.06,88.075,207100000.0
2009-08-11 12:10:00,88.075,88.075,88.015,88.045,276900000.0
2009-08-11 12:11:00,88.04,88.07,88.03,88.065,221400000.0
2009-08-11 12:12:00,88.065,88.09,88.065,88.085,261600000.0
2009-08-11 12:13:00,88.09,88.11,88.06,88.075,163200000.0
2009-08-11 12:14:00,88.075,88.085,87.99,88.005,274400000.0
2009-08-11 12:15:00,88.005,88.02,87.955,88.02,333600000.0
2009-08-11 12:16:00,88.01,88.035,88.01,88.015,274800000.0
2009-08-11 12:17:00,88.01,88.03,88.0,88.03,311600000.0
2009-08-11 12:18:00,88.03,88.055,88.02,88.04,560600001.0
2009-08-11 12:19:00,88.045,88.065,88.025,88.055,188100000.0
2009-08-11 12:20:00,88.045,88.055,88.025,88.025,177199999.0
2009-08-11 12:21:00,88.025,88.03,88.01,88.015,444199999.0
2009-08-11 12:22:00,88.015,88.05,88.015,88.045,219300000.0
2009-08-11 12:23:00,88.045,88.06,88.04,88.05,87900000.0
2009-08-11 12:24:00,88.05,88.05,88.025,88.03,143600000.0
2009-08-11 12:25:00,88.03,88.03,88.015,88.025,204900000.0
2009-08-11 12:26:00,88.025,88.025,87.99,87.99,99400000.0
2009-08-11 12:27:00,87.99,88.035,87.99,88.03,422900000.0
2009-08-11 12:28:00,88.03,88.03,87.99,87.99,227400000.0
2009-08-11 12:29:00,87.985,88.01,87.97,88.005,261100000.0
2009-08-11 12:30:00,88.0,88.0,87.955,87.96,267500000.0
2009-08-11 12:31:00,87.96,87.99,87.96,87.99,246200000.0
2009-08-11 12:32:00,87.99,88.0,87.98,87.995,198700000.0
2009-08-11 12:33:00,87.995,88.005,87.985,87.99,290300000.0
2009-08-11 12:34:00,87.985,88.015,87.96,87.99,454100000.0
2009-08-11 12:35:00,87.99,88.01,87.99,88.01,195100000.0
2009-08-11 12:36:00,88.0,88.0,87.99,87.99,104600000.0
2009-08-11 12:37:00,87.985,87.99,87.96,87.99,163200000.0
2009-08-11 12:38:00,87.985,88.01,87.985,88.0,143200000.0
2009-08-11 12:39:00,88.0,88.0,87.99,87.995,146400000.0
2009-08-11 12:40:00,87.995,88.015,87.99,88.005,322300000.0
2009-08-11 12:41:00,88.0,88.08,88.0,88.07,336900000.0
2009-08-11 12:42:00,88.07,88.07,88.045,88.05,331000001.0
2009-08-11 12:43:00,88.05,88.05,88.015,88.035,171400000.0
2009-08-11 12:44:00,88.035,88.035,88.015,88.015,209900000.0
2009-08-11 12:45:00,88.015,88.03,87.995,87.995,209200000.0
2009-08-11 12:46:00,87.995,88.04,87.985,88.04,165200001.0
2009-08-11 12:47:00,88.04,88.055,88.04,88.05,122800000.0
2009-08-11 12:48:00,88.05,88.08,88.04,88.07,170600000.0
2009-08-11 12:49:00,88.07,88.1,88.065,88.085,177900000.0
2009-08-11 12:50:00,88.085,88.13,88.085,88.125,233500000.0
2009-08-11 12:51:00,88.125,88.13,88.115,88.115,239000000.0
2009-08-11 12:52:00,88.115,88.135,88.115,88.125,172000000.0
2009-08-11 12:53:00,88.12,88.125,88.11,88.11,106600000.0
2009-08-11 12:54:00,88.105,88.115,88.105,88.115,71200000.0
2009-08-11 12:55:00,88.115,88.125,88.11,88.115,154000000.0
2009-08-11 12:56:00,88.115,88.125,88.1,88.11,185400000.0
2009-08-11 12:57:00,88.115,88.12,88.085,88.105,109300000.0
2009-08-11 12:58:00,88.105,88.135,88.105,88.125,170600000.0
2009-08-11 12:59:00,88.125,88.13,88.07,88.1,179700000.0
2009-08-11 13:00:00,88.1,88.1,88.07,88.07,72900000.0
2009-08-11 13:01:00,88.06,88.11,88.06,88.1,179700000.0
2009-08-11 13:02:00,88.1,88.11,88.095,88.1,120700000.0
2009-08-11 13:03:00,88.105,88.11,88.09,88.09,60300000.0
2009-08-11 13:04:00,88.09,88.105,88.09,88.1,63400000.0
2009-08-11 13:05:00,88.105,88.115,88.1,88.1,85400001.0
2009-08-11 13:06:00,88.105,88.105,88.09,88.09,59200000.0
2009-08-11 13:07:00,88.09,88.09,88.065,88.075,121700000.0
2009-08-11 13:08:00,88.075,88.075,88.05,88.07,194000000.0
2009-08-11 13:09:00,88.075,88.115,88.075,88.1,436400001.0
2009-08-11 13:10:00,88.1,88.105,88.065,88.065,180200000.0
2009-08-11 13:11:00,88.065,88.065,88.045,88.065,212800000.0
2009-08-11 13:12:00,88.065,88.085,88.065,88.07,168800000.0
2009-08-11 13:13:00,88.07,88.09,88.06,88.08,366300000.0
2009-08-11 13:14:00,88.08,88.08,88.045,88.06,165200000.0
2009-08-11 13:15:00,88.065,88.075,88.035,88.04,120000000.0
2009-08-11 13:16:00,88.05,88.075,88.05,88.07,253500000.0
2009-08-11 13:17:00,88.07,88.07,87.995,87.995,179800000.0
2009-08-11 13:18:00,88.0,88.0,87.94,87.95,374300000.0
2009-08-11 13:19:00,87.955,88.03,87.955,88.03,259800000.0
2009-08-11 13:20:00,88.025,88.05,88.015,88.045,289000000.0
2009-08-11 13:21:00,88.045,88.06,88.025,88.025,228500000.0
2009-08-11 13:22:00,88.025,88.04,88.02,88.03,152400000.0
2009-08-11 13:23:00,88.02,88.03,88.0,88.005,79100000.0
2009-08-11 13:24:00,88.0,88.02,88.0,88.015,32200000.0
2009-08-11 13:25:00,88.015,88.045,88.01,88.045,163200000.0
2009-08-11 13:26:00,88.045,88.065,88.045,88.065,406500000.0
2009-08-11 13:27:00,88.065,88.135,88.065,88.125,273500000.0
2009-08-11 13:28:00,88.125,88.125,88.085,88.085,279000000.0
2009-08-11 13:29:00,88.09,88.1,88.065,88.08,355700000.0
2009-08-11 13:30:00,88.08,88.1,88.06,88.065,145800000.0
2009-08-11 13:31:00,88.065,88.07,88.03,88.035,314500000.0
2009-08-11 13:32:00,88.03,88.045,88.03,88.035,229800000.0
2009-08-11 13:33:00,88.04,88.095,88.04,88.095,115300000.0
2009-08-11 13:34:00,88.095,88.095,88.05,88.055,223600000.0
2009-08-11 13:35:00,88.05,88.05,88.015,88.035,266500000.0
2009-08-11 13:36:00,88.035,88.05,88.02,88.05,175000000.0
2009-08-11 13:37:00,88.05,88.055,88.035,88.04,240100000.0
2009-08-11 13:38:00,88.04,88.06,88.04,88.06,117100000.0
2009-08-11 13:39:00,88.06,88.06,88.045,88.055,61100000.0
2009-08-11 13:40:00,88.05,88.05,88.04,88.04,112600000.0
2009-08-11 13:41:00,88.035,88.04,88.015,88.015,121900000.0
2009-08-11 13:42:00,88.015,88.03,88.01,88.02,82600000.0
2009-08-11 13:43:00,88.015,88.015,88.005,88.005,17200000.0
2009-08-11 13:44:00,88.0,88.005,87.975,87.98,102900000.0
2009-08-11 13:45:00,87.98,87.98,87.92,87.925,314600000.0
2009-08-11 13:46:00,87.92,87.945,87.895,87.92,297600000.0
2009-08-11 13:47:00,87.92,87.94,87.905,87.94,256200000.0
2009-08-11 13:48:00,87.935,87.975,87.935,87.965,286800000.0
2009-08-11 13:49:00,87.965,88.005,87.965,87.99,431700000.0
2009-08-11 13:50:00,87.99,87.995,87.985,87.995,75000000.0
2009-08-11 13:51:00,87.995,88.0,87.96,87.96,155100000.0
2009-08-11 13:52:00,87.965,87.98,87.96,87.96,205400000.0
2009-08-11 13:53:00,87.96,87.96,87.91,87.95,274700000.0
2009-08-11 13:54:00,87.95,87.96,87.93,87.955,146400000.0
2009-08-11 13:55:00,87.955,87.995,87.95,87.985,182800000.0
2009-08-11 13:56:00,87.99,88.01,87.985,87.99,126200000.0
2009-08-11 13:57:00,87.99,88.0,87.99,88.0,110000000.0
2009-08-11 13:58:00,88.005,88.02,88.0,88.015,181200000.0
2009-08-11 13:59:00,88.02,88.05,88.02,88.02,150500000.0
2009-08-11 14:00:00,88.02,88.04,88.01,88.04,128400000.0
2009-08-11 14:01:00,88.04,88.065,88.035,88.065,148200000.0
2009-08-11 14:02:00,88.065,88.08,88.05,88.07,238500000.0
2009-08-11 14:03:00,88.07,88.1,88.065,88.095,380600000.0
2009-08-11 14:04:00,88.09,88.115,88.075,88.115,290500000.0
2009-08-11 14:05:00,88.11,88.125,88.105,88.12,212700000.0
2009-08-11 14:06:00,88.125,88.155,88.115,88.135,200200000.0
2009-08-11 14:07:00,88.135,88.135,88.095,88.095,235000000.0
2009-08-11 14:08:00,88.1,88.11,88.085,88.09,315300000.0
2009-08-11 14:09:00,88.085,88.1,88.075,88.095,133200000.0
2009-08-11 14:10:00,88.095,88.135,88.09,88.135,335500001.0
2009-08-11 14:11:00,88.13,88.135,88.06,88.08,187900000.0
2009-08-11 14:12:00,88.08,88.08,87.995,88.01,228000000.0
2009-08-11 14:13:00,88.005,88.03,87.995,88.02,366200000.0
2009-08-11 14:14:00,88.02,88.03,87.975,87.98,305000000.0
2009-08-11 14:15:00,87.99,88.025,87.97,87.985,350000000.0
2009-08-11 14:16:00,87.985,88.015,87.975,87.98,262200000.0
2009-08-11 14:17:00,87.98,88.0,87.98,87.985,339100000.0
2009-08-11 14:18:00,87.99,88.02,87.99,88.01,273900000.0
2009-08-11 14:19:00,88.01,88.07,88.005,88.065,314200000.0
2009-08-11 14:20:00,88.065,88.075,88.045,88.065,337100000.0
2009-08-11 14:21:00,88.065,88.115,88.06,88.115,353700000.0
2009-08-11 14:22:00,88.11,88.125,88.075,88.08,255300000.0
2009-08-11 14:23:00,88.085,88.1,88.06,88.085,344200000.0
2009-08-11 14:24:00,88.085,88.085,88.06,88.07,194200000.0
2009-08-11 14:25:00,88.07,88.1,88.07,88.08,181900000.0
2009-08-11 14:26:00,88.08,88.085,88.05,88.075,247100000.0
2009-08-11 14:27:00,88.085,88.135,88.07,88.13,165400000.0
2009-08-11 14:28:00,88.13,88.13,88.075,88.08,232500000.0
2009-08-11 14:29:00,88.075,88.075,88.05,88.055,174200000.0
2009-08-11 14:30:00,88.085,88.12,88.07,88.095,520100000.0
2009-08-11 14:31:00,88.095,88.1,88.07,88.085,264300000.0
2009-08-11 14:32:00,88.085,88.115,88.085,88.105,223400000.0
2009-08-11 14:33:00,88.105,88.105,88.06,88.075,266300000.0
2009-08-11 14:34:00,88.075,88.08,88.005,88.005,202200000.0
2009-08-11 14:35:00,88.005,88.055,88.005,88.01,363700000.0
2009-08-11 14:36:00,88.005,88.015,87.99,88.015,229100000.0
2009-08-11 14:37:00,88.01,88.035,88.005,88.02,191000000.0
2009-08-11 14:38:00,88.015,88.02,87.995,88.01,224200000.0
2009-08-11 14:39:00,88.01,88.025,88.005,88.005,188300000.0
2009-08-11 14:40:00,88.005,88.03,88.005,88.02,222800000.0
2009-08-11 14:41:00,88.02,88.03,88.015,88.025,28100000.0
2009-08-11 14:42:00,88.025,88.05,88.02,88.05,151500000.0
2009-08-11 14:43:00,88.05,88.065,88.045,88.065,114800000.0
2009-08-11 14:44:00,88.075,88.075,87.99,88.01,222600000.0
2009-08-11 14:45:00,88.015,88.025,87.965,87.995,300700000.0
2009-08-11 14:46:00,87.995,88.03,87.99,88.03,268200000.0
2009-08-11 14:47:00,88.03,88.035,88.005,88.015,155800000.0
2009-08-11 14:48:00,88.015,88.025,88.005,88.02,211200000.0
2009-08-11 14:49:00,88.01,88.015,87.97,88.0,176100000.0
2009-08-11 14:50:00,88.0,88.01,87.98,88.01,166100000.0
2009-08-11 14:51:00,88.01,88.045,88.0,88.035,361800000.0
2009-08-11 14:52:00,88.03,88.07,88.015,88.06,305100000.0
2009-08-11 14:53:00,88.065,88.08,88.045,88.08,119400000.0
2009-08-11 14:54:00,88.075,88.075,88.03,88.04,185200000.0
2009-08-11 14:55:00,88.03,88.035,88.005,88.015,255300000.0
2009-08-11 14:56:00,88.03,88.03,87.99,87.995,168200000.0
2009-08-11 14:57:00,87.995,87.995,87.9,87.925,371100000.0
2009-08-11 14:58:00,87.925,87.935,87.865,87.87,291700000.0
2009-08-11 14:59:00,87.87,87.87,87.835,87.87,243900000.0
2009-08-11 15:00:00,87.87,87.87,87.775,87.79,331400000.0
2009-08-11 15:01:00,87.785,87.8,87.71,87.72,458000000.0
2009-08-11 15:02:00,87.73,87.765,87.685,87.725,317900000.0
2009-08-11 15:03:00,87.73,87.75,87.72,87.73,278400000.0
2009-08-11 15:04:00,87.735,87.775,87.73,87.755,238300000.0
2009-08-11 15:05:00,87.755,87.755,87.71,87.75,217900000.0
2009-08-11 15:06:00,87.75,87.76,87.735,87.745,113300000.0
2009-08-11 15:07:00,87.745,87.755,87.725,87.75,245800000.0
2009-08-11 15:08:00,87.75,87.765,87.7,87.7,133200000.0
2009-08-11 15:09:00,87.69,87.695,87.66,87.68,169300000.0
2009-08-11 15:10:00,87.67,87.685,87.595,87.615,283700000.0
2009-08-11 15:11:00,87.61,87.62,87.575,87.585,302500000.0
2009-08-11 15:12:00,87.595,87.625,87.58,87.615,232900000.0
2009-08-11 15:13:00,87.615,87.615,87.575,87.595,311500000.0
2009-08-11 15:14:00,87.595,87.61,87.55,87.565,401000000.0
2009-08-11 15:15:00,87.565,87.565,87.495,87.5,217400000.0
2009-08-11 15:16:00,87.5,87.52,87.46,87.51,422200000.0
2009-08-11 15:17:00,87.51,87.59,87.51,87.59,478300000.0
2009-08-11 15:18:00,87.595,87.62,87.57,87.57,379800000.0
2009-08-11 15:19:00,87.575,87.59,87.56,87.565,337300000.0
2009-08-11 15:20:00,87.565,87.57,87.54,87.54,199200000.0
2009-08-11 15:21:00,87.545,87.565,87.485,87.485,278600000.0
2009-08-11 15:22:00,87.485,87.51,87.445,87.51,176000000.0
2009-08-11 15:23:00,87.5,87.5,87.445,87.465,276000000.0
2009-08-11 15:24:00,87.475,87.475,87.39,87.39,426800000.0
2009-08-11 15:25:00,87.38,87.43,87.375,87.425,260600000.0
2009-08-11 15:26:00,87.42,87.43,87.385,87.41,232400000.0
2009-08-11 15:27:00,87.41,87.47,87.41,87.47,498600000.0
2009-08-11 15:28:00,87.47,87.5,87.465,87.475,465200000.0
2009-08-11 15:29:00,87.465,87.465,87.43,87.435,181800000.0
2009-08-11 15:30:00,87.44,87.48,87.425,87.425,478600000.0
2009-08-11 15:31:00,87.425,87.425,87.33,87.33,484900000.0
2009-08-11 15:32:00,87.33,87.345,87.305,87.33,492100000.0
2009-08-11 15:33:00,87.335,87.44,87.32,87.44,346800001.0
2009-08-11 15:34:00,87.44,87.46,87.405,87.425,205700000.0
2009-08-11 15:35:00,87.425,87.51,87.425,87.505,201200000.0
2009-08-11 15:36:00,87.5,87.515,87.43,87.485,243800000.0
2009-08-11 15:37:00,87.48,87.495,87.42,87.495,502900000.0
2009-08-11 15:38:00,87.475,87.49,87.43,87.455,246100000.0
2009-08-11 15:39:00,87.46,87.48,87.455,87.47,246600000.0
2009-08-11 15:40:00,87.465,87.465,87.375,87.4,429100000.0
2009-08-11 15:41:00,87.4,87.425,87.38,87.41,337900000.0
2009-08-11 15:42:00,87.405,87.41,87.385,87.385,375100000.0
2009-08-11 15:43:00,87.385,87.385,87.325,87.335,448100000.0
2009-08-11 15:44:00,87.335,87.41,87.285,87.39,420900000.0
2009-08-11 15:45:00,87.39,87.39,87.34,87.38,232000000.0
2009-08-11 15:46:00,87.375,87.385,87.355,87.36,372700000.0
2009-08-11 15:47:00,87.365,87.37,87.315,87.325,345200000.0
2009-08-11 15:48:00,87.325,87.325,87.23,87.25,255600000.0
2009-08-11 15:49:00,87.255,87.3,87.23,87.3,416700000.0
2009-08-11 15:50:00,87.295,87.355,87.29,87.345,320400000.0
2009-08-11 15:51:00,87.345,87.41,87.345,87.365,582600000.0
2009-08-11 15:52:00,87.37,87.375,87.33,87.35,288400000.0
2009-08-11 15:53:00,87.35,87.375,87.335,87.375,322700000.0
2009-08-11 15:54:00,87.37,87.38,87.34,87.365,387000000.0
2009-08-11 15:55:00,87.365,87.4,87.36,87.365,257500000.0
2009-08-11 15:56:00,87.365,87.385,87.335,87.34,251700000.0
2009-08-11 15:57:00,87.34,87.48,87.34,87.46,615000000.0
2009-08-11 15:58:00,87.46,87.48,87.445,87.475,461300000.0
2009-08-11 15:59:00,87.48,87.48,87.39,87.39,384900000.0
2009-08-11 16:00:00,87.395,87.425,87.32,87.34,344900000.0
2009-08-11 16:01:00,87.34,87.34,87.245,87.255,418900000.0
2009-08-11 16:02:00,87.26,87.26,87.17,87.21,383700000.0
2009-08-11 16:03:00,87.215,87.23,87.15,87.155,365800000.0
2009-08-11 16:04:00,87.16,87.165,87.09,87.125,430700000.0
2009-08-11 16:05:00,87.125,87.125,87.065,87.07,377900000.0
2009-08-11 16:06:00,87.065,87.105,87.065,87.1,414200000.0
2009-08-11 16:07:00,87.095,87.175,87.095,87.16,527700000.0
2009-08-11 16:08:00,87.155,87.16,87.075,87.105,515700000.0
2009-08-11 16:09:00,87.105,87.115,87.065,87.105,367100000.0
2009-08-11 16:10:00,87.11,87.145,87.105,87.13,429900000.0
2009-08-11 16:11:00,87.13,87.135,87.11,87.11,298300000.0
2009-08-11 16:12:00,87.11,87.145,87.07,87.07,364300000.0
2009-08-11 16:13:00,87.07,87.1,87.065,87.09,353800000.0
2009-08-11 16:14:00,87.105,87.16,87.095,87.15,377500000.0
2009-08-11 16:15:00,87.145,87.17,87.12,87.15,493300000.0
2009-08-11 16:16:00,87.155,87.16,87.12,87.155,566000000.0
2009-08-11 16:17:00,87.155,87.16,87.125,87.14,458500000.0
2009-08-11 16:18:00,87.14,87.14,87.1,87.12,210700000.0
2009-08-11 16:19:00,87.12,87.14,87.09,87.14,264500000.0
2009-08-11 16:20:00,87.135,87.135,87.08,87.115,244500000.0
2009-08-11 16:21:00,87.12,87.155,87.11,87.135,446700000.0
2009-08-11 16:22:00,87.135,87.135,87.09,87.105,327300000.0
2009-08-11 16:23:00,87.105,87.105,87.015,87.045,415800000.0
2009-08-11 16:24:00,87.04,87.085,87.005,87.005,390800000.0
2009-08-11 16:25:00,87.005,87.02,86.895,86.9,395000000.0
2009-08-11 16:26:00,86.9,86.915,86.845,86.855,430800000.0
2009-08-11 16:27:00,86.87,86.935,86.855,86.93,366400000.0
2009-08-11 16:28:00,86.925,86.935,86.885,86.885,500100000.0
2009-08-11 16:29:00,86.875,86.905,86.8,86.82,393900000.0
2009-08-11 16:30:00,86.82,86.83,86.785,86.79,571099999.0
2009-08-11 16:31:00,86.79,86.825,86.74,86.82,634000000.0
2009-08-11 16:32:00,86.815,86.825,86.75,86.78,390200000.0
2009-08-11 16:33:00,86.775,86.86,86.775,86.835,585400000.0
2009-08-11 16:34:00,86.835,86.925,86.835,86.92,528400000.0
2009-08-11 16:35:00,86.925,86.93,86.855,86.855,357100000.0
2009-08-11 16:36:00,86.855,86.89,86.855,86.88,251400000.0
2009-08-11 16:37:00,86.885,86.935,86.87,86.915,513800001.0
2009-08-11 16:38:00,86.92,86.95,86.875,86.94,325700000.0
2009-08-11 16:39:00,86.94,86.975,86.935,86.97,228000000.0
2009-08-11 16:40:00,86.97,87.01,86.96,87.01,446200000.0
2009-08-11 16:41:00,87.0,87.035,86.995,87.035,326800000.0
2009-08-11 16:42:00,87.035,87.045,87.02,87.04,422300000.0
2009-08-11 16:43:00,87.04,87.045,87.025,87.04,297400000.0
2009-08-11 16:44:00,87.04,87.045,87.005,87.005,247300000.0
2009-08-11 16:45:00,87.005,87.005,86.975,86.995,308300000.0
2009-08-11 16:46:00,86.995,87.015,86.98,86.98,201400000.0
2009-08-11 16:47:00,86.98,87.025,86.96,87.02,316200000.0
2009-08-11 16:48:00,87.025,87.025,86.985,86.995,277400000.0
2009-08-11 16:49:00,86.995,87.005,86.985,86.99,241400000.0
2009-08-11 16:50:00,86.99,87.18,86.99,87.18,322600000.0
2009-08-11 16:51:00,87.18,87.205,86.99,87.045,377100000.0
2009-08-11 16:52:00,87.045,87.07,87.005,87.07,459200000.0
2009-08-11 16:53:00,87.065,87.13,87.065,87.125,562400000.0
2009-08-11 16:54:00,87.125,87.255,87.125,87.14,500900000.0
2009-08-11 16:55:00,87.14,87.16,87.095,87.14,545300000.0
2009-08-11 16:56:00,87.14,87.145,87.115,87.13,389800000.0
2009-08-11 16:57:00,87.13,87.155,87.105,87.14,432700000.0
2009-08-11 16:58:00,87.15,87.18,87.125,87.175,459500000.0
2009-08-11 16:59:00,87.175,87.18,87.095,87.095,359099999.0
2009-08-11 17:00:00,87.095,87.14,87.09,87.105,443200000.0
2009-08-11 17:01:00,87.105,87.14,87.1,87.135,563700000.0
2009-08-11 17:02:00,87.14,87.145,87.11,87.13,233700000.0
2009-08-11 17:03:00,87.13,87.13,87.02,87.02,254100000.0
2009-08-11 17:04:00,87.025,87.03,86.98,86.99,476400000.0
2009-08-11 17:05:00,86.995,86.995,86.96,86.97,356700000.0
2009-08-11 17:06:00,86.975,86.98,86.9,86.95,392900000.0
2009-08-11 17:07:00,86.955,87.005,86.93,86.99,403500001.0
2009-08-11 17:08:00,86.99,87.015,86.97,87.01,174000000.0
2009-08-11 17:09:00,87.01,87.04,87.005,87.04,383200000.0
2009-08-11 17:10:00,87.04,87.085,87.04,87.085,224100000.0
2009-08-11 17:11:00,87.08,87.095,87.015,87.04,403700000.0
2009-08-11 17:12:00,87.04,87.055,87.03,87.035,178900000.0
2009-08-11 17:13:00,87.035,87.06,86.98,86.99,481100000.0
2009-08-11 17:14:00,86.99,86.99,86.955,86.965,240600000.0
2009-08-11 17:15:00,86.965,86.99,86.945,86.945,311700000.0
2009-08-11 17:16:00,86.955,86.965,86.905,86.94,464100000.0
2009-08-11 17:17:00,86.94,86.97,86.91,86.965,469400000.0
2009-08-11 17:18:00,86.965,87.0,86.96,86.975,495900000.0
2009-08-11 17:19:00,86.98,87.01,86.98,87.005,318300000.0
2009-08-11 17:20:00,87.01,87.09,87.005,87.055,385100000.0
2009-08-11 17:21:00,87.055,87.055,87.025,87.035,301900000.0
2009-08-11 17:22:00,87.03,87.055,87.005,87.01,320300000.0
2009-08-11 17:23:00,87.01,87.02,86.975,86.975,473500000.0
2009-08-11 17:24:00,86.98,87.0,86.965,87.0,427999999.0
2009-08-11 17:25:00,87.0,87.03,87.0,87.01,121400000.0
2009-08-11 17:26:00,87.0,87.015,86.97,87.015,184300000.0
2009-08-11 17:27:00,87.02,87.04,86.995,87.01,232600000.0
2009-08-11 17:28:00,87.01,87.05,86.99,87.02,164800000.0
2009-08-11 17:29:00,87.02,87.11,87.02,87.11,211100000.0
2009-08-11 17:30:00,87.11,87.12,87.09,87.11,193800000.0
2009-08-11 17:31:00,87.11,87.11,87.035,87.045,345900000.0
2009-08-11 17:32:00,87.05,87.05,87.02,87.02,411100000.0
2009-08-11 17:33:00,87.025,87.025,86.985,86.99,346000000.0
2009-08-11 17:34:00,86.99,87.005,86.985,87.005,210900000.0
2009-08-11 17:35:00,87.005,87.08,87.0,87.08,241200000.0
2009-08-11 17:36:00,87.08,87.095,87.065,87.075,212700000.0
2009-08-11 17:37:00,87.075,87.105,87.06,87.105,462000000.0
2009-08-11 17:38:00,87.105,87.11,87.08,87.08,283900000.0
2009-08-11 17:39:00,87.08,87.08,87.04,87.045,191200000.0
2009-08-11 17:40:00,87.065,87.115,87.065,87.11,315400000.0
2009-08-11 17:41:00,87.11,87.12,87.09,87.09,161000000.0
2009-08-11 17:42:00,87.09,87.1,87.045,87.06,277500000.0
2009-08-11 17:43:00,87.07,87.14,87.065,87.1,408300000.0
2009-08-11 17:44:00,87.1,87.1,87.075,87.095,322600000.0
2009-08-11 17:45:00,87.1,87.15,87.07,87.145,480400000.0
2009-08-11 17:46:00,87.145,87.15,87.11,87.12,322500000.0
2009-08-11 17:47:00,87.12,87.135,87.12,87.135,128800000.0
2009-08-11 17:48:00,87.135,87.145,87.125,87.145,85100000.0
2009-08-11 17:49:00,87.15,87.155,87.12,87.14,158300000.0
2009-08-11 17:50:00,87.14,87.14,87.095,87.135,212500000.0
2009-08-11 17:51:00,87.145,87.15,87.105,87.115,445500000.0
2009-08-11 17:52:00,87.115,87.135,87.11,87.12,391400000.0
2009-08-11 17:53:00,87.125,87.145,87.12,87.135,381600000.0
2009-08-11 17:54:00,87.135,87.155,87.125,87.14,291200000.0
2009-08-11 17:55:00,87.145,87.21,87.135,87.2,450900000.0
2009-08-11 17:56:00,87.21,87.22,87.2,87.205,265600000.0
2009-08-11 17:57:00,87.205,87.255,87.2,87.255,305800000.0
2009-08-11 17:58:00,87.255,87.305,87.255,87.3,413800000.0
2009-08-11 17:59:00,87.3,87.335,87.295,87.3,426900000.0
2009-08-11 18:00:00,87.305,87.325,87.275,87.285,340800000.0
2009-08-11 18:01:00,87.285,87.29,87.265,87.29,191800000.0
2009-08-11 18:02:00,87.29,87.33,87.29,87.315,293800000.0
2009-08-11 18:03:00,87.32,87.325,87.29,87.305,326500000.0
2009-08-11 18:04:00,87.305,87.31,87.3,87.31,191100000.0
2009-08-11 18:05:00,87.31,87.31,87.26,87.26,379800000.0
2009-08-11 18:06:00,87.26,87.29,87.255,87.27,211000000.0
2009-08-11 18:07:00,87.27,87.28,87.25,87.25,196600000.0
2009-08-11 18:08:00,87.245,87.26,87.24,87.26,140800000.0
2009-08-11 18:09:00,87.26,87.26,87.25,87.25,267200000.0
2009-08-11 18:10:00,87.25,87.29,87.25,87.28,292600000.0
2009-08-11 18:11:00,87.28,87.285,87.255,87.255,328300000.0
2009-08-11 18:12:00,87.255,87.255,87.22,87.24,267400000.0
2009-08-11 18:13:00,87.24,87.26,87.23,87.26,263400000.0
2009-08-11 18:14:00,87.25,87.25,87.225,87.225,272500000.0
2009-08-11 18:15:00,87.225,87.25,87.22,87.225,410200000.0
2009-08-11 18:16:00,87.22,87.25,87.215,87.25,173400000.0
2009-08-11 18:17:00,87.25,87.25,87.24,87.24,162700000.0
2009-08-11 18:18:00,87.24,87.32,87.24,87.31,257200000.0
2009-08-11 18:19:00,87.31,87.35,87.29,87.305,314800000.0
2009-08-11 18:20:00,87.31,87.32,87.3,87.32,441500000.0
2009-08-11 18:21:00,87.32,87.33,87.32,87.32,121400000.0
2009-08-11 18:22:00,87.32,87.32,87.265,87.275,218800000.0
2009-08-11 18:23:00,87.275,87.275,87.215,87.24,290500000.0
2009-08-11 18:24:00,87.24,87.25,87.18,87.18,314500000.0
2009-08-11 18:25:00,87.18,87.21,87.175,87.21,302900000.0
2009-08-11 18:26:00,87.21,87.24,87.2,87.235,261200000.0
2009-08-11 18:27:00,87.235,87.235,87.175,87.175,171800000.0
2009-08-11 18:28:00,87.175,87.205,87.175,87.2,198700000.0
2009-08-11 18:29:00,87.195,87.205,87.195,87.205,172400000.0
2009-08-11 18:30:00,87.21,87.22,87.205,87.21,250000000.0
2009-08-11 18:31:00,87.21,87.22,87.195,87.21,267000000.0
2009-08-11 18:32:00,87.215,87.235,87.205,87.235,104000000.0
2009-08-11 18:33:00,87.23,87.27,87.23,87.265,143200000.0
2009-08-11 18:34:00,87.26,87.28,87.26,87.265,72800000.0
2009-08-11 18:35:00,87.265,87.265,87.24,87.26,176800000.0
2009-08-11 18:36:00,87.26,87.265,87.21,87.21,288900000.0
2009-08-11 18:37:00,87.21,87.21,87.155,87.21,212500000.0
2009-08-11 18:38:00,87.21,87.21,87.18,87.185,172300000.0
2009-08-11 18:39:00,87.185,87.215,87.185,87.215,156000001.0
2009-08-11 18:40:00,87.215,87.215,87.175,87.175,167600000.0
2009-08-11 18:41:00,87.175,87.185,87.14,87.16,159800000.0
2009-08-11 18:42:00,87.16,87.16,87.115,87.14,100700000.0
2009-08-11 18:43:00,87.14,87.16,87.12,87.16,313900000.0
2009-08-11 18:44:00,87.16,87.19,87.135,87.19,342400000.0
2009-08-11 18:45:00,87.195,87.195,87.14,87.14,181200000.0
2009-08-11 18:46:00,87.14,87.14,87.115,87.12,195000000.0
2009-08-11 18:47:00,87.12,87.15,87.115,87.13,383900000.0
2009-08-11 18:48:00,87.15,87.15,87.13,87.13,271000000.0
2009-08-11 18:49:00,87.13,87.13,87.08,87.08,192500000.0
2009-08-11 18:50:00,87.08,87.095,87.06,87.06,158900000.0
2009-08-11 18:51:00,87.065,87.065,87.04,87.04,84400000.0
2009-08-11 18:52:00,87.035,87.045,87.03,87.04,160700000.0
2009-08-11 18:53:00,87.045,87.06,87.035,87.06,174900000.0
2009-08-11 18:54:00,87.06,87.11,87.045,87.095,269700000.0
2009-08-11 18:55:00,87.095,87.095,87.06,87.06,181500000.0
2009-08-11 18:56:00,87.06,87.095,87.06,87.08,311100000.0
2009-08-11 18:57:00,87.075,87.075,87.035,87.06,174700000.0
2009-08-11 18:58:00,87.06,87.06,87.0,87.015,198600000.0
2009-08-11 18:59:00,87.025,87.045,87.025,87.035,178700000.0
2009-08-11 19:00:00,87.035,87.05,87.035,87.035,135400000.0
2009-08-11 19:01:00,87.035,87.045,86.99,87.03,141200000.0
2009-08-11 19:02:00,87.03,87.16,87.03,87.15,277300000.0
2009-08-11 19:03:00,87.14,87.14,87.09,87.095,206200000.0
2009-08-11 19:04:00,87.095,87.095,87.005,87.045,342600000.0
2009-08-11 19:05:00,87.045,87.07,87.03,87.03,328400000.0
2009-08-11 19:06:00,87.03,87.045,87.02,87.03,341300000.0
2009-08-11 19:07:00,87.03,87.07,87.03,87.05,168300000.0
2009-08-11 19:08:00,87.05,87.075,87.025,87.03,166900000.0
2009-08-11 19:09:00,87.03,87.08,87.025,87.075,179500000.0
2009-08-11 19:10:00,87.06,87.075,87.02,87.025,190300000.0
2009-08-11 19:11:00,87.025,87.03,87.0,87.005,74800000.0
2009-08-11 19:12:00,87.005,87.03,87.005,87.005,97200000.0
2009-08-11 19:13:00,87.01,87.015,86.97,86.975,182200000.0
2009-08-11 19:14:00,86.975,86.98,86.975,86.98,57400000.0
2009-08-11 19:15:00,86.985,87.045,86.97,87.03,159800000.0
2009-08-11 19:16:00,87.03,87.055,87.025,87.04,128500000.0
2009-08-11 19:17:00,87.04,87.05,86.995,87.01,232600000.0
2009-08-11 19:18:00,87.01,87.04,87.01,87.025,78800000.0
2009-08-11 19:19:00,87.03,87.03,87.02,87.03,84700000.0
2009-08-11 19:20:00,87.045,87.085,87.045,87.085,158800000.0
2009-08-11 19:21:00,87.09,87.11,87.075,87.105,237900000.0
2009-08-11 19:22:00,87.11,87.145,87.105,87.125,238600000.0
2009-08-11 19:23:00,87.125,87.155,87.125,87.145,177400000.0
2009-08-11 19:24:00,87.135,87.14,87.09,87.09,236690000.0
2009-08-11 19:25:00,87.095,87.115,87.09,87.115,189800000.0
2009-08-11 19:26:00,87.12,87.12,87.08,87.08,200700000.0
2009-08-11 19:27:00,87.08,87.13,87.075,87.13,165100000.0
2009-08-11 19:28:00,87.13,87.13,87.065,87.095,441000000.0
2009-08-11 19:29:00,87.085,87.085,87.035,87.05,399800000.0
2009-08-11 19:30:00,87.045,87.095,87.045,87.085,207700000.0
2009-08-11 19:31:00,87.085,87.1,87.075,87.08,223400000.0
2009-08-11 19:32:00,87.075,87.08,87.055,87.055,189500000.0
2009-08-11 19:33:00,87.06,87.11,87.055,87.11,325900000.0
2009-08-11 19:34:00,87.115,87.15,87.105,87.15,240700000.0
2009-08-11 19:35:00,87.145,87.17,87.115,87.115,194200000.0
2009-08-11 19:36:00,87.115,87.14,87.1,87.105,287200000.0
2009-08-11 19:37:00,87.125,87.135,87.095,87.12,282900000.0
2009-08-11 19:38:00,87.12,87.13,87.075,87.08,334900000.0
2009-08-11 19:39:00,87.08,87.09,87.07,87.09,225600000.0
2009-08-11 19:40:00,87.085,87.11,87.075,87.095,224000000.0
2009-08-11 19:41:00,87.09,87.125,87.09,87.12,255000000.0
2009-08-11 19:42:00,87.12,87.12,87.09,87.11,141700000.0
2009-08-11 19:43:00,87.105,87.11,87.09,87.105,71000000.0
2009-08-11 19:44:00,87.105,87.145,87.105,87.13,143100000.0
2009-08-11 19:45:00,87.125,87.155,87.125,87.14,246700000.0
2009-08-11 19:46:00,87.13,87.15,87.13,87.14,196000000.0
2009-08-11 19:47:00,87.135,87.155,87.11,87.115,172200000.0
2009-08-11 19:48:00,87.115,87.125,87.11,87.115,89500000.0
2009-08-11 19:49:00,87.115,87.14,87.105,87.13,192700000.0
2009-08-11 19:50:00,87.135,87.18,87.13,87.17,157800000.0
2009-08-11 19:51:00,87.175,87.21,87.165,87.2,307100000.0
2009-08-11 19:52:00,87.2,87.2,87.18,87.195,165700000.0
2009-08-11 19:53:00,87.195,87.21,87.185,87.19,241200001.0
2009-08-11 19:54:00,87.195,87.225,87.195,87.21,234400000.0
2009-08-11 19:55:00,87.21,87.22,87.19,87.21,340500000.0
2009-08-11 19:56:00,87.21,87.21,87.195,87.2,127900000.0
2009-08-11 19:57:00,87.2,87.215,87.195,87.2,179000001.0
2009-08-11 19:58:00,87.205,87.21,87.19,87.205,147700000.0
2009-08-11 19:59:00,87.21,87.21,87.185,87.19,286300000.0
2009-08-11 20:00:00,87.185,87.235,87.185,87.22,251900000.0
2009-08-11 20:01:00,87.215,87.25,87.215,87.24,346300000.0
2009-08-11 20:02:00,87.245,87.245,87.225,87.23,177200000.0
2009-08-11 20:03:00,87.23,87.24,87.21,87.21,262200000.0
2009-08-11 20:04:00,87.21,87.21,87.175,87.18,95600000.0
2009-08-11 20:05:00,87.17,87.205,87.17,87.205,92800000.0
2009-08-11 20:06:00,87.2,87.2,87.165,87.18,237900000.0
2009-08-11 20:07:00,87.18,87.18,87.155,87.175,195400000.0
2009-08-11 20:08:00,87.17,87.2,87.17,87.195,330100000.0
2009-08-11 20:09:00,87.195,87.215,87.175,87.2,393000000.0
2009-08-11 20:10:00,87.2,87.24,87.195,87.23,274800000.0
2009-08-11 20:11:00,87.23,87.235,87.215,87.235,171500000.0
2009-08-11 20:12:00,87.23,87.235,87.215,87.225,235200000.0
2009-08-11 20:13:00,87.22,87.245,87.215,87.225,410100000.0
2009-08-11 20:14:00,87.215,87.26,87.215,87.245,294500000.0
2009-08-11 20:15:00,87.245,87.28,87.245,87.25,350100000.0
2009-08-11 20:16:00,87.25,87.265,87.23,87.23,146600000.0
2009-08-11 20:17:00,87.23,87.24,87.195,87.2,311400000.0
2009-08-11 20:18:00,87.205,87.215,87.195,87.215,246400000.0
2009-08-11 20:19:00,87.215,87.24,87.215,87.24,331800000.0
2009-08-11 20:20:00,87.235,87.24,87.23,87.23,260400000.0
2009-08-11 20:21:00,87.23,87.26,87.23,87.26,155700000.0
2009-08-11 20:22:00,87.255,87.31,87.255,87.31,238900000.0
2009-08-11 20:23:00,87.315,87.315,87.25,87.255,240100000.0
2009-08-11 20:24:00,87.255,87.265,87.21,87.22,216300000.0
2009-08-11 20:25:00,87.235,87.26,87.23,87.26,178500000.0
2009-08-11 20:26:00,87.26,87.275,87.235,87.25,300700000.0
2009-08-11 20:27:00,87.25,87.265,87.245,87.255,213400000.0
2009-08-11 20:28:00,87.255,87.255,87.225,87.23,168800000.0
2009-08-11 20:29:00,87.23,87.23,87.215,87.22,190200000.0
2009-08-11 20:30:00,87.22,87.23,87.205,87.205,142000000.0
2009-08-11 20:31:00,87.205,87.23,87.195,87.23,299800000.0
2009-08-11 20:32:00,87.23,87.235,87.205,87.205,178900000.0
2009-08-11 20:33:00,87.215,87.22,87.185,87.195,205200000.0
2009-08-11 20:34:00,87.195,87.21,87.195,87.2,124800000.0
2009-08-11 20:35:00,87.195,87.225,87.185,87.225,318900000.0
2009-08-11 20:36:00,87.225,87.23,87.215,87.22,177400000.0
2009-08-11 20:37:00,87.22,87.235,87.205,87.235,228000000.0
2009-08-11 20:38:00,87.23,87.25,87.225,87.225,272900000.0
2009-08-11 20:39:00,87.225,87.24,87.225,87.225,109500000.0
2009-08-11 20:40:00,87.225,87.25,87.225,87.24,288200000.0
2009-08-11 20:41:00,87.24,87.26,87.24,87.25,290700000.0
2009-08-11 20:42:00,87.24,87.245,87.225,87.23,299100000.0
2009-08-11 20:43:00,87.23,87.23,87.185,87.185,242500000.0
2009-08-11 20:44:00,87.19,87.2,87.175,87.18,284800000.0
2009-08-11 20:45:00,87.18,87.195,87.175,87.185,202100000.0
2009-08-11 20:46:00,87.175,87.205,87.175,87.18,319100000.0
2009-08-11 20:47:00,87.18,87.21,87.175,87.19,313300000.0
2009-08-11 20:48:00,87.19,87.2,87.185,87.19,189500000.0
2009-08-11 20:49:00,87.185,87.19,87.16,87.16,298500000.0
2009-08-11 20:50:00,87.16,87.195,87.16,87.175,320400000.0
2009-08-11 20:51:00,87.18,87.205,87.165,87.18,166300000.0
2009-08-11 20:52:00,87.18,87.185,87.115,87.135,348400000.0
2009-08-11 20:53:00,87.14,87.14,87.12,87.12,191400000.0
2009-08-11 20:54:00,87.12,87.17,87.115,87.145,88300000.0
2009-08-11 20:55:00,87.145,87.15,87.11,87.135,250700000.0
2009-08-11 20:56:00,87.125,87.14,87.12,87.135,322100000.0
2009-08-11 20:57:00,87.14,87.145,87.105,87.13,156200000.0
2009-08-11 20:58:00,87.13,87.13,87.125,87.125,19100000.0
2009-08-11 20:59:00,87.12,87.17,87.12,87.17,187200000.0
2009-08-11 21:00:00,87.17,87.185,87.16,87.16,186200000.0
2009-08-11 21:01:00,87.16,87.165,87.145,87.16,96400000.0
2009-08-11 21:02:00,87.155,87.185,87.155,87.175,39300000.0
2009-08-11 21:03:00,87.18,87.215,87.175,87.215,159400000.0
2009-08-11 21:04:00,87.215,87.23,87.195,87.225,219600000.0
2009-08-11 21:05:00,87.225,87.235,87.22,87.225,73600000.0
2009-08-11 21:06:00,87.23,87.26,87.225,87.25,131500000.0
2009-08-11 21:07:00,87.25,87.25,87.205,87.22,215500000.0
2009-08-11 21:08:00,87.22,87.23,87.21,87.21,150800000.0
2009-08-11 21:09:00,87.21,87.21,87.155,87.17,310800000.0
2009-08-11 21:10:00,87.17,87.195,87.15,87.15,193200000.0
2009-08-11 21:11:00,87.15,87.2,87.15,87.175,171000000.0
2009-08-11 21:12:00,87.165,87.18,87.155,87.165,225200000.0
2009-08-11 21:13:00,87.165,87.17,87.15,87.16,208300000.0
2009-08-11 21:14:00,87.165,87.2,87.155,87.195,205000000.0
2009-08-11 21:15:00,87.2,87.205,87.19,87.195,53400000.0
2009-08-11 21:16:00,87.2,87.2,87.16,87.16,87000000.0
2009-08-11 21:17:00,87.16,87.18,87.16,87.175,102500000.0
2009-08-11 21:18:00,87.175,87.18,87.16,87.175,99900000.0
2009-08-11 21:19:00,87.17,87.17,87.16,87.17,79600000.0
2009-08-11 21:20:00,87.17,87.185,87.15,87.155,137100000.0
2009-08-11 21:21:00,87.16,87.185,87.155,87.185,39000000.0
2009-08-11 21:22:00,87.185,87.185,87.17,87.175,170000000.0
2009-08-11 21:23:00,87.175,87.185,87.17,87.175,37100000.0
2009-08-11 21:24:00,87.18,87.205,87.175,87.205,87800000.0
2009-08-11 21:25:00,87.195,87.215,87.195,87.2,141600000.0
2009-08-11 21:26:00,87.205,87.205,87.195,87.195,35600000.0
2009-08-11 21:27:00,87.185,87.185,87.175,87.18,172400000.0
2009-08-11 21:28:00,87.185,87.19,87.17,87.185,37500000.0
2009-08-11 21:29:00,87.19,87.2,87.175,87.175,79100000.0
2009-08-11 21:30:00,87.18,87.18,87.13,87.14,143200000.0
2009-08-11 21:31:00,87.145,87.155,87.13,87.14,120100000.0
2009-08-11 21:32:00,87.14,87.14,87.09,87.1,102600000.0
2009-08-11 21:33:00,87.09,87.105,87.085,87.095,62500000.0
2009-08-11 21:34:00,87.1,87.1,87.07,87.075,102900000.0
2009-08-11 21:35:00,87.075,87.095,87.075,87.095,59200000.0
2009-08-11 21:36:00,87.085,87.105,87.08,87.08,142000000.0
2009-08-11 21:37:00,87.08,87.115,87.07,87.105,211100000.0
2009-08-11 21:38:00,87.11,87.125,87.105,87.105,151100000.0
2009-08-11 21:39:00,87.11,87.115,87.1,87.11,137200000.0
2009-08-11 21:40:00,87.105,87.11,87.095,87.11,113300000.0
2009-08-11 21:41:00,87.11,87.13,87.1,87.13,57600000.0
2009-08-11 21:42:00,87.155,87.18,87.14,87.165,62300000.0
2009-08-11 21:43:00,87.165,87.165,87.14,87.15,100500000.0
2009-08-11 21:44:00,87.145,87.16,87.145,87.15,138800000.0
2009-08-11 21:45:00,87.15,87.155,87.145,87.145,100400000.0
2009-08-11 21:46:00,87.15,87.15,87.14,87.14,50300000.0
2009-08-11 21:47:00,87.14,87.15,87.125,87.135,70500000.0
2009-08-11 21:48:00,87.135,87.14,87.11,87.12,157500000.0
2009-08-11 21:49:00,87.115,87.135,87.115,87.13,146200000.0
2009-08-11 21:50:00,87.125,87.15,87.125,87.125,207700000.0
2009-08-11 21:51:00,87.13,87.135,87.125,87.125,100500000.0
2009-08-11 21:52:00,87.125,87.125,87.115,87.115,17600000.0
2009-08-11 21:53:00,87.11,87.135,87.1,87.11,134100000.0
2009-08-11 21:54:00,87.11,87.11,87.08,87.09,211600000.0
2009-08-11 21:55:00,87.09,87.095,87.07,87.095,176800000.0
2009-08-11 21:56:00,87.095,87.14,87.09,87.12,270200000.0
2009-08-11 21:57:00,87.12,87.155,87.12,87.135,90000000.0
2009-08-11 21:58:00,87.135,87.145,87.075,87.09,188900000.0
2009-08-11 21:59:00,87.09,87.09,87.06,87.075,202800000.0
2009-08-11 22:00:00,87.075,87.1,87.075,87.1,156700000.0
2009-08-11 22:01:00,87.1,87.1,87.07,87.075,98200000.0
2009-08-11 22:02:00,87.075,87.09,87.07,87.07,51500000.0
2009-08-11 22:03:00,87.07,87.07,87.045,87.06,70800000.0
2009-08-11 22:04:00,87.055,87.065,87.05,87.05,42200000.0
2009-08-11 22:05:00,87.05,87.055,87.045,87.045,42100000.0
2009-08-11 22:06:00,87.045,87.045,87.03,87.03,149100000.0
2009-08-11 22:07:00,87.03,87.03,87.01,87.02,37600000.0
2009-08-11 22:08:00,87.015,87.035,87.01,87.03,13600000.0
2009-08-11 22:09:00,87.03,87.035,87.03,87.03,17000000.0
2009-08-11 22:10:00,87.035,87.035,87.02,87.02,40400000.0
2009-08-11 22:11:00,87.02,87.025,87.02,87.025,10300000.0
2009-08-11 22:12:00,87.03,87.045,87.01,87.02,106700000.0
2009-08-11 22:13:00,87.02,87.025,87.02,87.02,5000000.0
2009-08-11 22:14:00,87.025,87.04,87.025,87.035,21000000.0
2009-08-11 22:15:00,87.035,87.07,87.035,87.06,102100000.0
2009-08-11 22:16:00,87.06,87.06,87.055,87.06,108400000.0
2009-08-11 22:17:00,87.06,87.06,87.03,87.035,31100000.0
2009-08-11 22:18:00,87.04,87.06,87.035,87.05,44500000.0
2009-08-11 22:19:00,87.05,87.05,87.025,87.035,41900000.0
2009-08-11 22:20:00,87.045,87.05,87.03,87.03,31000000.0
2009-08-11 22:21:00,87.03,87.03,87.025,87.03,8500000.0
2009-08-11 22:22:00,87.03,87.055,87.025,87.05,63000000.0
2009-08-11 22:23:00,87.045,87.05,87.045,87.05,4000000.0
2009-08-11 22:24:00,87.055,87.075,87.055,87.07,31400000.0
2009-08-11 22:25:00,87.065,87.08,87.065,87.075,58900000.0
2009-08-11 22:26:00,87.075,87.075,87.05,87.05,13100000.0
2009-08-11 22:27:00,87.05,87.05,87.035,87.045,34700000.0
2009-08-11 22:28:00,87.05,87.075,87.045,87.075,38000000.0
2009-08-11 22:29:00,87.07,87.09,87.07,87.075,18500000.0
2009-08-11 22:30:00,87.085,87.1,87.075,87.09,44300000.0
2009-08-11 22:31:00,87.09,87.09,87.07,87.07,16800000.0
2009-08-11 22:32:00,87.07,87.085,87.07,87.085,29800000.0
2009-08-11 22:33:00,87.09,87.095,87.075,87.095,32700000.0
2009-08-11 22:34:00,87.09,87.115,87.09,87.105,71900000.0
2009-08-11 22:35:00,87.095,87.115,87.09,87.09,79200000.0
2009-08-11 22:36:00,87.09,87.095,87.085,87.09,17000000.0
2009-08-11 22:37:00,87.085,87.095,87.08,87.085,31000000.0
2009-08-11 22:38:00,87.09,87.1,87.07,87.075,31000000.0
2009-08-11 22:39:00,87.08,87.09,87.08,87.09,21500000.0
2009-08-11 22:40:00,87.09,87.1,87.075,87.095,46500000.0
2009-08-11 22:41:00,87.1,87.1,87.085,87.095,22000000.0
2009-08-11 22:42:00,87.1,87.1,87.095,87.095,14000000.0
2009-08-11 22:43:00,87.095,87.105,87.095,87.095,17000000.0
2009-08-11 22:44:00,87.095,87.11,87.095,87.11,10000000.0
2009-08-11 22:45:00,87.105,87.115,87.1,87.11,31500000.0
2009-08-11 22:46:00,87.115,87.125,87.095,87.11,68000000.0
2009-08-11 22:47:00,87.115,87.125,87.11,87.125,18000000.0
2009-08-11 22:48:00,87.12,87.135,87.115,87.135,48300000.0
2009-08-11 22:49:00,87.135,87.135,87.12,87.135,15500000.0
2009-08-11 22:50:00,87.13,87.135,87.13,87.135,3000000.0
2009-08-11 22:51:00,87.13,87.15,87.13,87.145,57600000.0
2009-08-11 22:52:00,87.15,87.16,87.14,87.15,40200000.0
2009-08-11 22:53:00,87.14,87.15,87.14,87.15,91000000.0
2009-08-11 22:54:00,87.15,87.15,87.11,87.11,88500000.0
2009-08-11 22:55:00,87.11,87.12,87.11,87.12,20000000.0
2009-08-11 22:56:00,87.12,87.15,87.12,87.145,31800000.0
2009-08-11 22:57:00,87.14,87.145,87.13,87.13,21400000.0
2009-08-11 22:58:00,87.13,87.155,87.13,87.14,24400000.0
2009-08-11 22:59:00,87.135,87.135,87.12,87.12,35900000.0
2009-08-11 23:00:00,87.12,87.12,86.995,87.02,41600000.0
2009-08-11 23:01:00,87.025,87.075,87.02,87.075,20000000.0
2009-08-11 23:02:00,87.065,87.12,87.065,87.12,34900000.0
2009-08-11 23:03:00,87.115,87.115,87.095,87.095,12100000.0
2009-08-11 23:04:00,87.095,87.1,87.06,87.085,41000000.0
2009-08-11 23:05:00,87.085,87.085,87.085,87.085,4300000.0
2009-08-11 23:06:00,87.075,87.08,87.06,87.06,11700000.0
2009-08-11 23:07:00,87.06,87.075,87.055,87.065,28000000.0
2009-08-11 23:08:00,87.065,87.105,87.065,87.105,31000000.0
2009-08-11 23:09:00,87.085,87.09,87.075,87.09,20800000.0
2009-08-11 23:10:00,87.09,87.09,87.075,87.075,10700000.0
2009-08-11 23:11:00,87.08,87.11,87.07,87.07,19300000.0
2009-08-11 23:12:00,87.025,87.085,87.025,87.085,29600000.0
2009-08-11 23:13:00,87.1,87.115,87.075,87.08,51200000.0
2009-08-11 23:14:00,87.085,87.09,87.05,87.08,45400000.0
2009-08-11 23:15:00,87.08,87.08,87.04,87.05,26100000.0
2009-08-11 23:16:00,87.055,87.07,87.045,87.065,53000000.0
2009-08-11 23:17:00,87.07,87.07,87.055,87.065,27400000.0
2009-08-11 23:18:00,87.07,87.075,87.06,87.075,23800000.0
2009-08-11 23:19:00,87.07,87.095,87.065,87.08,43200000.0
2009-08-11 23:20:00,87.075,87.12,87.075,87.09,46400000.0
2009-08-11 23:21:00,87.09,87.09,87.08,87.085,11300000.0
2009-08-11 23:22:00,87.08,87.08,87.08,87.08,9800000.0
2009-08-11 23:23:00,87.08,87.085,87.07,87.08,48600000.0
2009-08-11 23:24:00,87.08,87.09,87.07,87.08,48900000.0
2009-08-11 23:25:00,87.07,87.07,87.07,87.07,13600000.0
2009-08-11 23:26:00,87.07,87.07,87.07,87.07,2400000.0
2009-08-11 23:27:00,87.07,87.07,87.065,87.065,4100000.0
2009-08-11 23:28:00,87.065,87.065,87.065,87.065,1600000.0
2009-08-11 23:29:00,87.1,87.13,87.1,87.13,19000000.0
2009-08-11 23:30:00,87.13,87.15,87.12,87.12,35400000.0
2009-08-11 23:31:00,87.12,87.12,87.055,87.1,44100000.0
2009-08-11 23:32:00,87.095,87.11,87.09,87.11,59400000.0
2009-08-11 23:33:00,87.09,87.11,87.09,87.09,28200000.0
2009-08-11 23:34:00,87.13,87.13,87.09,87.125,64100000.0
2009-08-11 23:35:00,87.125,87.125,87.09,87.09,45600000.0
2009-08-11 23:36:00,87.08,87.125,87.04,87.125,162700000.0
2009-08-11 23:37:00,87.125,87.145,87.085,87.105,46000000.0
2009-08-11 23:38:00,87.105,87.105,87.08,87.09,44000000.0
2009-08-11 23:39:00,87.09,87.09,87.075,87.075,36000000.0
2009-08-11 23:40:00,87.08,87.08,87.06,87.06,31200000.0
2009-08-11 23:41:00,87.065,87.065,87.06,87.06,8300000.0
2009-08-11 23:42:00,87.07,87.07,87.065,87.065,31400000.0
2009-08-11 23:43:00,87.07,87.07,87.065,87.065,11000000.0
2009-08-11 23:44:00,87.07,87.07,87.06,87.065,15900000.0
2009-08-11 23:45:00,87.07,87.07,87.06,87.065,4700000.0
2009-08-11 23:46:00,87.065,87.07,87.065,87.07,2000000.0
2009-08-11 23:47:00,87.065,87.065,87.065,87.065,1000000.0
2009-08-11 23:48:00,87.065,87.075,87.065,87.07,10000000.0
2009-08-11 23:49:00,87.075,87.075,87.07,87.07,3000000.0
2009-08-11 23:50:00,87.055,87.055,87.055,87.055,4200000.0
2009-08-11 23:51:00,87.055,87.055,87.055,87.055,4200000.0
2009-08-11 23:52:00,87.055,87.075,87.055,87.075,14800000.0
2009-08-11 23:53:00,87.075,87.075,87.06,87.06,6200000.0
2009-08-11 23:54:00,87.055,87.06,87.055,87.06,2600000.0
2009-08-11 23:55:00,87.06,87.06,87.06,87.06,2600000.0
2009-08-11 23:56:00,87.08,87.08,87.065,87.065,14000000.0
2009-08-11 23:57:00,87.06,87.06,87.055,87.06,19000000.0
2009-08-11 23:58:00,87.065,87.075,87.06,87.06,19300000.0
2009-08-11 23:59:00,87.06,87.07,87.06,87.07,46400000.0
2009-08-12 00:00:00,87.06,87.06,87.06,87.06,12100000.0
2009-08-12 00:01:00,87.06,87.075,87.06,87.07,17600000.0
2009-08-12 00:02:00,87.06,87.115,87.06,87.07,81100000.0
2009-08-12 00:03:00,87.08,87.11,87.055,87.08,47100000.0
2009-08-12 00:04:00,87.08,87.09,87.06,87.09,64200000.0
2009-08-12 00:05:00,87.1,87.1,87.06,87.08,10800000.0
2009-08-12 00:06:00,87.075,87.09,87.07,87.09,5200000.0
2009-08-12 00:07:00,87.08,87.08,87.07,87.08,13600000.0
2009-08-12 00:08:00,87.075,87.08,87.07,87.08,10400000.0
2009-08-12 00:09:00,87.08,87.08,87.08,87.08,3200000.0
2009-08-12 00:10:00,87.075,87.08,87.075,87.08,2600000.0
2009-08-12 00:11:00,87.075,87.11,87.075,87.11,17600000.0
2009-08-12 00:12:00,87.105,87.105,87.1,87.1,5900000.0
2009-08-12 00:13:00,87.1,87.1,87.1,87.1,3300000.0
2009-08-12 00:14:00,87.1,87.12,87.1,87.11,13600000.0
2009-08-12 00:15:00,87.115,87.135,87.11,87.135,10300000.0
2009-08-12 00:16:00,87.13,87.14,87.13,87.135,5000000.0
2009-08-12 00:17:00,87.14,87.14,87.125,87.13,4700000.0
2009-08-12 00:18:00,87.125,87.13,87.12,87.125,15300000.0
2009-08-12 00:19:00,87.13,87.14,87.11,87.14,46200000.0
2009-08-12 00:20:00,87.14,87.14,87.13,87.13,19500000.0
2009-08-12 00:21:00,87.14,87.15,87.14,87.14,10900000.0
2009-08-12 00:22:00,87.15,87.15,87.15,87.15,1600000.0
2009-08-12 00:23:00,87.16,87.18,87.16,87.16,21600000.0
2009-08-12 00:24:00,87.16,87.17,87.16,87.17,25000000.0
2009-08-12 00:25:00,87.17,87.18,87.17,87.175,6700000.0
2009-08-12 00:26:00,87.18,87.21,87.175,87.2,48700000.0
2009-08-12 00:27:00,87.2,87.2,87.18,87.18,5600000.0
2009-08-12 00:28:00,87.19,87.19,87.19,87.19,1600000.0
2009-08-12 00:29:00,87.19,87.205,87.19,87.2,14800000.0
2009-08-12 00:30:00,87.2,87.2,87.19,87.195,13400000.0
2009-08-12 00:31:00,87.19,87.2,87.19,87.19,15900000.0
2009-08-12 00:32:00,87.18,87.18,87.18,87.18,6500000.0
2009-08-12 00:33:00,87.18,87.18,87.17,87.175,28100000.0
2009-08-12 00:34:00,87.175,87.175,87.17,87.17,3700000.0
2009-08-12 00:35:00,87.17,87.175,87.17,87.17,9300000.0
2009-08-12 00:36:00,87.17,87.18,87.17,87.18,10700000.0
2009-08-12 00:37:00,87.18,87.185,87.18,87.185,12300000.0
2009-08-12 00:38:00,87.185,87.185,87.185,87.185,1000000.0
2009-08-12 00:39:00,87.19,87.2,87.19,87.2,4900000.0
2009-08-12 00:40:00,87.171,87.172,87.17,87.17,5800000.0
2009-08-12 00:41:00,87.185,87.2,87.185,87.2,5800000.0
2009-08-12 00:42:00,87.2,87.2,87.2,87.2,8000000.0
2009-08-12 00:43:00,87.2,87.215,87.2,87.21,19300000.0
2009-08-12 00:44:00,87.215,87.245,87.21,87.235,20800000.0
2009-08-12 00:45:00,87.23,87.23,87.18,87.185,28500000.0
2009-08-12 00:46:00,87.195,87.195,87.18,87.185,7400000.0
2009-08-12 00:47:00,87.17,87.19,87.165,87.19,8400000.0
2009-08-12 00:48:00,87.19,87.215,87.19,87.2,35000000.0
2009-08-12 00:49:00,87.205,87.21,87.2,87.205,14100000.0
2009-08-12 00:50:00,87.205,87.205,87.18,87.18,15200000.0
2009-08-12 00:51:00,87.18,87.185,87.18,87.18,8100000.0
2009-08-12 00:52:00,87.19,87.2,87.19,87.2,8400000.0
2009-08-12 00:53:00,87.195,87.2,87.195,87.2,3000000.0
2009-08-12 00:54:00,87.195,87.2,87.195,87.195,3000000.0
2009-08-12 00:55:00,87.2,87.21,87.2,87.21,6900000.0
2009-08-12 00:56:00,87.21,87.21,87.2,87.2,6800000.0
2009-08-12 00:57:00,87.21,87.24,87.21,87.215,26600000.0
2009-08-12 00:58:00,87.22,87.245,87.22,87.235,22000000.0
2009-08-12 00:59:00,87.235,87.24,87.225,87.23,40900000.0
2009-08-12 01:00:00,87.235,87.245,87.21,87.225,48500000.0
2009-08-12 01:01:00,87.22,87.225,87.21,87.215,14800000.0
2009-08-12 01:02:00,87.22,87.22,87.215,87.215,13900000.0
2009-08-12 01:03:00,87.21,87.22,87.21,87.22,30100000.0
2009-08-12 01:04:00,87.21,87.215,87.2,87.205,34900000.0
2009-08-12 01:05:00,87.205,87.21,87.205,87.21,14600000.0
2009-08-12 01:06:00,87.21,87.21,87.205,87.205,16600000.0
2009-08-12 01:07:00,87.21,87.21,87.21,87.21,11400000.0
2009-08-12 01:08:00,87.21,87.22,87.2,87.22,49200000.0
2009-08-12 01:09:00,87.22,87.225,87.22,87.225,18800000.0
2009-08-12 01:10:00,87.225,87.235,87.22,87.22,81400000.0
2009-08-12 01:11:00,87.22,87.22,87.215,87.215,8600000.0
2009-08-12 01:12:00,87.225,87.24,87.225,87.235,41300000.0
2009-08-12 01:13:00,87.235,87.235,87.22,87.22,22800000.0
2009-08-12 01:14:00,87.22,87.22,87.22,87.22,13400000.0
2009-08-12 01:15:00,87.22,87.225,87.22,87.22,28200000.0
2009-08-12 01:16:00,87.22,87.22,87.21,87.215,31500000.0
2009-08-12 01:17:00,87.21,87.22,87.21,87.22,56200000.0
2009-08-12 01:18:00,87.22,87.23,87.22,87.225,28400000.0
2009-08-12 01:19:00,87.22,87.25,87.22,87.25,114400000.0
2009-08-12 01:20:00,87.25,87.29,87.25,87.27,237700000.0
2009-08-12 01:21:00,87.27,87.275,87.27,87.27,66000000.0
2009-08-12 01:22:00,87.27,87.27,87.26,87.26,69200000.0
2009-08-12 01:23:00,87.26,87.27,87.26,87.27,106100000.0
2009-08-12 01:24:00,87.27,87.28,87.27,87.28,85700000.0
2009-08-12 01:25:00,87.28,87.29,87.26,87.26,219100000.0
2009-08-12 01:26:00,87.26,87.28,87.26,87.28,129500000.0
2009-08-12 01:27:00,87.28,87.29,87.28,87.29,67000000.0
2009-08-12 01:28:00,87.285,87.3,87.28,87.3,154600000.0
2009-08-12 01:29:00,87.3,87.305,87.3,87.305,32700000.0
2009-08-12 01:30:00,87.305,87.305,87.295,87.3,20500000.0
2009-08-12 01:31:00,87.305,87.315,87.3,87.315,30700000.0
2009-08-12 01:32:00,87.31,87.315,87.3,87.31,83400000.0
2009-08-12 01:33:00,87.31,87.32,87.3,87.305,118100000.0
2009-08-12 01:34:00,87.3,87.305,87.3,87.305,37600000.0
2009-08-12 01:35:00,87.3,87.305,87.3,87.3,21800000.0
2009-08-12 01:36:00,87.305,87.305,87.3,87.305,40200000.0
2009-08-12 01:37:00,87.31,87.31,87.265,87.27,75400000.0
2009-08-12 01:38:00,87.27,87.28,87.265,87.275,46000000.0
2009-08-12 01:39:00,87.27,87.27,87.25,87.265,102300000.0
2009-08-12 01:40:00,87.26,87.27,87.26,87.26,97100000.0
2009-08-12 01:41:00,87.26,87.27,87.22,87.22,119800000.0
2009-08-12 01:42:00,87.22,87.24,87.22,87.225,47200000.0
2009-08-12 01:43:00,87.225,87.235,87.225,87.23,17000000.0
2009-08-12 01:44:00,87.235,87.235,87.23,87.235,12000000.0
2009-08-12 01:45:00,87.23,87.23,87.23,87.23,1600000.0
2009-08-12 01:46:00,87.23,87.25,87.23,87.25,29900000.0
2009-08-12 01:47:00,87.25,87.255,87.25,87.255,14200000.0
2009-08-12 01:48:00,87.255,87.27,87.25,87.26,90600000.0
2009-08-12 01:49:00,87.26,87.26,87.25,87.26,53200000.0
2009-08-12 01:50:00,87.26,87.26,87.26,87.26,37300000.0
2009-08-12 01:51:00,87.26,87.26,87.26,87.26,31700000.0
2009-08-12 01:52:00,87.26,87.26,87.26,87.26,8300000.0
2009-08-12 01:53:00,87.26,87.26,87.245,87.245,40400000.0
2009-08-12 01:54:00,87.24,87.24,87.225,87.235,106800000.0
2009-08-12 01:55:00,87.225,87.235,87.21,87.215,151000000.0
2009-08-12 01:56:00,87.215,87.215,87.185,87.185,202000000.0
2009-08-12 01:57:00,87.185,87.19,87.17,87.18,198200000.0
2009-08-12 01:58:00,87.18,87.21,87.18,87.18,189200000.0
2009-08-12 01:59:00,87.18,87.21,87.18,87.2,81800000.0
2009-08-12 02:00:00,87.21,87.27,87.21,87.22,211200000.0
2009-08-12 02:01:00,87.22,87.225,87.215,87.225,26300000.0
2009-08-12 02:02:00,87.23,87.255,87.23,87.25,111300000.0
2009-08-12 02:03:00,87.25,87.26,87.24,87.245,90900000.0
2009-08-12 02:04:00,87.25,87.25,87.23,87.23,47800000.0
2009-08-12 02:05:00,87.23,87.24,87.23,87.23,38000000.0
2009-08-12 02:06:00,87.23,87.255,87.225,87.245,148100000.0
2009-08-12 02:07:00,87.24,87.26,87.225,87.24,184300000.0
2009-08-12 02:08:00,87.235,87.255,87.235,87.255,101000000.0
2009-08-12 02:09:00,87.255,87.28,87.255,87.28,67300000.0
2009-08-12 02:10:00,87.275,87.3,87.275,87.3,103000000.0
2009-08-12 02:11:00,87.3,87.305,87.28,87.305,92500000.0
2009-08-12 02:12:00,87.305,87.33,87.295,87.325,133600000.0
2009-08-12 02:13:00,87.325,87.325,87.29,87.29,73600000.0
2009-08-12 02:14:00,87.29,87.305,87.29,87.3,49800000.0
2009-08-12 02:15:00,87.3,87.305,87.28,87.29,107300000.0
2009-08-12 02:16:00,87.285,87.285,87.23,87.235,313300000.0
2009-08-12 02:17:00,87.235,87.255,87.23,87.255,179200000.0
2009-08-12 02:18:00,87.26,87.26,87.255,87.255,17300000.0
2009-08-12 02:19:00,87.255,87.265,87.22,87.22,171700000.0
2009-08-12 02:20:00,87.22,87.235,87.21,87.23,168600000.0
2009-08-12 02:21:00,87.23,87.235,87.22,87.235,77400000.0
2009-08-12 02:22:00,87.24,87.26,87.235,87.25,146600000.0
2009-08-12 02:23:00,87.25,87.25,87.23,87.24,110900000.0
2009-08-12 02:24:00,87.24,87.245,87.235,87.235,41500000.0
2009-08-12 02:25:00,87.235,87.285,87.235,87.275,144000000.0
2009-08-12 02:26:00,87.275,87.285,87.275,87.275,60300000.0
2009-08-12 02:27:00,87.28,87.295,87.275,87.28,193600000.0
2009-08-12 02:28:00,87.28,87.295,87.26,87.285,165200000.0
2009-08-12 02:29:00,87.285,87.29,87.275,87.28,77700000.0
2009-08-12 02:30:00,87.28,87.305,87.275,87.305,103200000.0
2009-08-12 02:31:00,87.305,87.325,87.305,87.305,167700000.0
2009-08-12 02:32:00,87.305,87.305,87.285,87.29,56800000.0
2009-08-12 02:33:00,87.29,87.29,87.27,87.27,122900000.0
2009-08-12 02:34:00,87.27,87.285,87.27,87.27,143700000.0
2009-08-12 02:35:00,87.275,87.28,87.26,87.27,84100000.0
2009-08-12 02:36:00,87.27,87.295,87.27,87.29,115100000.0
2009-08-12 02:37:00,87.295,87.295,87.275,87.275,75100000.0
2009-08-12 02:38:00,87.275,87.275,87.265,87.275,59300000.0
2009-08-12 02:39:00,87.275,87.285,87.275,87.275,57900000.0
2009-08-12 02:40:00,87.275,87.275,87.265,87.275,34200000.0
2009-08-12 02:41:00,87.275,87.275,87.26,87.265,134900000.0
2009-08-12 02:42:00,87.265,87.28,87.265,87.27,189300000.0
2009-08-12 02:43:00,87.27,87.275,87.26,87.275,72000000.0
2009-08-12 02:44:00,87.275,87.275,87.265,87.275,23500000.0
2009-08-12 02:45:00,87.265,87.275,87.265,87.27,97500000.0
2009-08-12 02:46:00,87.275,87.275,87.26,87.275,45400000.0
2009-08-12 02:47:00,87.27,87.285,87.27,87.275,115200000.0
2009-08-12 02:48:00,87.275,87.275,87.27,87.275,78500000.0
2009-08-12 02:49:00,87.275,87.275,87.27,87.275,71800000.0
2009-08-12 02:50:00,87.275,87.31,87.275,87.29,189600000.0
2009-08-12 02:51:00,87.295,87.31,87.295,87.3,105400000.0
2009-08-12 02:52:00,87.3,87.315,87.3,87.315,233000000.0
2009-08-12 02:53:00,87.315,87.315,87.3,87.31,239400000.0
2009-08-12 02:54:00,87.31,87.315,87.295,87.295,211200000.0
2009-08-12 02:55:00,87.31,87.325,87.29,87.295,278900000.0
2009-08-12 02:56:00,87.295,87.3,87.26,87.27,213600000.0
2009-08-12 02:57:00,87.275,87.275,87.23,87.24,159700000.0
2009-08-12 02:58:00,87.245,87.245,87.23,87.235,72100000.0
2009-08-12 02:59:00,87.235,87.235,87.205,87.205,96600000.0
2009-08-12 03:00:00,87.205,87.225,87.2,87.22,271000000.0
2009-08-12 03:01:00,87.215,87.245,87.215,87.24,102500000.0
2009-08-12 03:02:00,87.235,87.24,87.225,87.23,63700000.0
2009-08-12 03:03:00,87.225,87.24,87.225,87.23,57300000.0
2009-08-12 03:04:00,87.225,87.235,87.225,87.225,18900000.0
2009-08-12 03:05:00,87.225,87.235,87.215,87.225,172200000.0
2009-08-12 03:06:00,87.23,87.23,87.2,87.205,109400000.0
2009-08-12 03:07:00,87.205,87.205,87.17,87.17,229800000.0
2009-08-12 03:08:00,87.175,87.18,87.12,87.12,322400000.0
2009-08-12 03:09:00,87.135,87.145,87.12,87.145,137100000.0
2009-08-12 03:10:00,87.14,87.145,87.135,87.135,151200000.0
2009-08-12 03:11:00,87.14,87.165,87.135,87.165,97700000.0
2009-08-12 03:12:00,87.16,87.17,87.145,87.15,289500000.0
2009-08-12 03:13:00,87.15,87.155,87.12,87.125,214700000.0
2009-08-12 03:14:00,87.13,87.13,87.09,87.1,163800000.0
2009-08-12 03:15:00,87.1,87.1,86.985,87.04,270100000.0
2009-08-12 03:16:00,87.04,87.055,87.025,87.035,235600000.0
2009-08-12 03:17:00,87.035,87.055,87.025,87.05,321300000.0
2009-08-12 03:18:00,87.05,87.08,87.05,87.08,280300000.0
2009-08-12 03:19:00,87.075,87.075,87.05,87.05,278000000.0
2009-08-12 03:20:00,87.05,87.085,87.05,87.085,161800000.0
2009-08-12 03:21:00,87.085,87.095,87.08,87.09,114700000.0
2009-08-12 03:22:00,87.095,87.095,87.09,87.095,46400000.0
2009-08-12 03:23:00,87.09,87.1,87.09,87.095,62800000.0
2009-08-12 03:24:00,87.1,87.105,87.1,87.1,64200000.0
2009-08-12 03:25:00,87.1,87.1,87.07,87.07,205500000.0
2009-08-12 03:26:00,87.07,87.075,87.07,87.07,65000000.0
2009-08-12 03:27:00,87.08,87.08,87.07,87.07,39000000.0
2009-08-12 03:28:00,87.07,87.075,87.07,87.07,54200000.0
2009-08-12 03:29:00,87.07,87.085,87.07,87.08,196200000.0
2009-08-12 03:30:00,87.08,87.09,87.08,87.08,75100000.0
2009-08-12 03:31:00,87.08,87.085,87.08,87.08,146200000.0
2009-08-12 03:32:00,87.08,87.09,87.08,87.08,108100000.0
2009-08-12 03:33:00,87.085,87.09,87.08,87.09,12600000.0
2009-08-12 03:34:00,87.09,87.09,87.08,87.08,12800000.0
2009-08-12 03:35:00,87.08,87.09,87.08,87.09,41000000.0
2009-08-12 03:36:00,87.09,87.11,87.09,87.11,114000000.0
2009-08-12 03:37:00,87.11,87.115,87.09,87.1,136100000.0
2009-08-12 03:38:00,87.1,87.105,87.09,87.09,153800000.0
2009-08-12 03:39:00,87.09,87.09,87.06,87.06,88300000.0
2009-08-12 03:40:00,87.06,87.06,87.02,87.03,314500000.0
2009-08-12 03:41:00,87.03,87.075,87.03,87.05,452000000.0
2009-08-12 03:42:00,87.05,87.08,87.05,87.08,133300000.0
2009-08-12 03:43:00,87.08,87.085,87.07,87.085,190000000.0
2009-08-12 03:44:00,87.085,87.095,87.07,87.08,173700000.0
2009-08-12 03:45:00,87.08,87.08,87.07,87.07,204300000.0
2009-08-12 03:46:00,87.065,87.065,87.05,87.06,96200000.0
2009-08-12 03:47:00,87.06,87.07,87.06,87.06,251400000.0
2009-08-12 03:48:00,87.06,87.08,87.06,87.07,225600000.0
2009-08-12 03:49:00,87.07,87.07,87.03,87.03,158900000.0
2009-08-12 03:50:00,87.035,87.035,87.03,87.03,24800000.0
2009-08-12 03:51:00,87.03,87.04,87.025,87.04,124800000.0
2009-08-12 03:52:00,87.04,87.04,87.03,87.035,65700000.0
2009-08-12 03:53:00,87.03,87.03,87.02,87.03,19200000.0
2009-08-12 03:54:00,87.03,87.035,87.0,87.035,48000000.0
2009-08-12 03:55:00,87.035,87.04,87.01,87.015,127800000.0
2009-08-12 03:56:00,87.015,87.02,87.01,87.01,399200000.0
2009-08-12 03:57:00,87.01,87.015,87.0,87.015,247400000.0
2009-08-12 03:58:00,87.015,87.02,87.0,87.02,82100000.0
2009-08-12 03:59:00,87.02,87.055,87.02,87.03,127800000.0
2009-08-12 04:00:00,87.03,87.04,87.03,87.03,215800000.0
2009-08-12 04:01:00,87.03,87.04,87.03,87.04,52000000.0
2009-08-12 04:02:00,87.04,87.04,87.04,87.04,30000000.0
2009-08-12 04:03:00,87.04,87.05,87.04,87.04,321000000.0
2009-08-12 04:04:00,87.04,87.04,87.01,87.02,246700000.0
2009-08-12 04:05:00,87.02,87.02,86.96,86.96,203600000.0
2009-08-12 04:06:00,86.965,86.965,86.925,86.925,350000000.0
2009-08-12 04:07:00,86.93,86.94,86.91,86.91,316500000.0
2009-08-12 04:08:00,86.91,86.91,86.9,86.905,325700000.0
2009-08-12 04:09:00,86.905,86.91,86.89,86.89,304200000.0
2009-08-12 04:10:00,86.89,86.895,86.845,86.87,207600000.0
2009-08-12 04:11:00,86.865,86.885,86.86,86.88,138900000.0
2009-08-12 04:12:00,86.875,86.89,86.87,86.88,121000000.0
2009-08-12 04:13:00,86.88,86.89,86.835,86.85,137700000.0
2009-08-12 04:14:00,86.845,86.855,86.76,86.77,411800000.0
2009-08-12 04:15:00,86.765,86.79,86.73,86.79,374800000.0
2009-08-12 04:16:00,86.795,86.82,86.76,86.82,185600000.0
2009-08-12 04:17:00,86.82,86.85,86.81,86.84,351300000.0
2009-08-12 04:18:00,86.84,86.845,86.81,86.83,447700000.0
2009-08-12 04:19:00,86.83,86.845,86.82,86.83,340200000.0
2009-08-12 04:20:00,86.83,86.84,86.82,86.82,421200000.0
2009-08-12 04:21:00,86.82,86.845,86.81,86.84,210500000.0
2009-08-12 04:22:00,86.84,86.845,86.82,86.82,83200000.0
2009-08-12 04:23:00,86.82,86.82,86.795,86.795,102300000.0
2009-08-12 04:24:00,86.795,86.8,86.795,86.8,23400000.0
2009-08-12 04:25:00,86.8,86.83,86.8,86.82,161600000.0
2009-08-12 04:26:00,86.82,86.825,86.82,86.825,139600000.0
2009-08-12 04:27:00,86.835,86.835,86.82,86.825,219100000.0
2009-08-12 04:28:00,86.825,86.825,86.81,86.82,281600000.0
2009-08-12 04:29:00,86.82,86.82,86.81,86.81,115600000.0
2009-08-12 04:30:00,86.81,86.84,86.81,86.84,163100000.0
2009-08-12 04:31:00,86.84,86.845,86.825,86.845,131000000.0
2009-08-12 04:32:00,86.845,86.845,86.81,86.82,111600000.0
2009-08-12 04:33:00,86.815,86.815,86.81,86.81,46800000.0
2009-08-12 04:34:00,86.81,86.835,86.81,86.81,90300000.0
2009-08-12 04:35:00,86.81,86.82,86.8,86.81,298400000.0
2009-08-12 04:36:00,86.81,86.845,86.81,86.84,90200000.0
2009-08-12 04:37:00,86.84,86.84,86.825,86.825,19600000.0
2009-08-12 04:38:00,86.825,86.835,86.815,86.835,45600000.0
2009-08-12 04:39:00,86.835,86.835,86.8,86.82,71300000.0
2009-08-12 04:40:00,86.82,86.845,86.82,86.835,43200000.0
2009-08-12 04:41:00,86.84,86.85,86.84,86.84,19200000.0
2009-08-12 04:42:00,86.835,86.835,86.805,86.82,123300000.0
2009-08-12 04:43:00,86.825,86.835,86.82,86.835,86200000.0
2009-08-12 04:44:00,86.835,86.835,86.815,86.83,78800000.0
2009-08-12 04:45:00,86.835,86.845,86.835,86.84,155100000.0
2009-08-12 04:46:00,86.84,86.855,86.835,86.84,53900000.0
2009-08-12 04:47:00,86.835,86.835,86.82,86.82,7300000.0
2009-08-12 04:48:00,86.82,86.82,86.82,86.82,34800000.0
2009-08-12 04:49:00,86.825,86.825,86.825,86.825,6400000.0
2009-08-12 04:50:00,86.825,86.825,86.76,86.76,114400000.0
2009-08-12 04:51:00,86.76,86.785,86.76,86.775,83100000.0
2009-08-12 04:52:00,86.765,86.765,86.725,86.74,71400000.0
2009-08-12 04:53:00,86.73,86.73,86.71,86.71,82300000.0
2009-08-12 04:54:00,86.71,86.71,86.67,86.68,391200000.0
2009-08-12 04:55:00,86.68,86.71,86.665,86.695,199200000.0
2009-08-12 04:56:00,86.69,86.695,86.665,86.67,232500000.0
2009-08-12 04:57:00,86.675,86.68,86.67,86.68,178200000.0
2009-08-12 04:58:00,86.68,86.715,86.67,86.69,160300000.0
2009-08-12 04:59:00,86.69,86.69,86.645,86.66,275400000.0
2009-08-12 05:00:00,86.66,86.68,86.66,86.66,107200000.0
2009-08-12 05:01:00,86.66,86.66,86.65,86.66,173400000.0
2009-08-12 05:02:00,86.66,86.69,86.66,86.69,205800000.0
2009-08-12 05:03:00,86.69,86.705,86.69,86.7,90900000.0
2009-08-12 05:04:00,86.7,86.7,86.675,86.68,78100000.0
2009-08-12 05:05:00,86.68,86.685,86.67,86.67,26600000.0
2009-08-12 05:06:00,86.675,86.69,86.67,86.685,47900000.0
2009-08-12 05:07:00,86.685,86.69,86.68,86.69,108700000.0
2009-08-12 05:08:00,86.69,86.69,86.67,86.67,81500000.0
2009-08-12 05:09:00,86.67,86.675,86.67,86.67,29200000.0
2009-08-12 05:10:00,86.67,86.68,86.67,86.68,64300000.0
2009-08-12 05:11:00,86.685,86.72,86.685,86.715,117500000.0
2009-08-12 05:12:00,86.72,86.755,86.72,86.755,180700000.0
2009-08-12 05:13:00,86.75,86.75,86.74,86.74,70100000.0
2009-08-12 05:14:00,86.73,86.735,86.73,86.735,44200000.0
2009-08-12 05:15:00,86.73,86.755,86.73,86.755,80000000.0
2009-08-12 05:16:00,86.755,86.78,86.755,86.775,60700000.0
2009-08-12 05:17:00,86.77,86.78,86.76,86.765,98100000.0
2009-08-12 05:18:00,86.77,86.77,86.755,86.765,25000000.0
2009-08-12 05:19:00,86.755,86.76,86.74,86.755,99800000.0
2009-08-12 05:20:00,86.75,86.755,86.74,86.74,124300000.0
2009-08-12 05:21:00,86.74,86.74,86.74,86.74,128500000.0
2009-08-12 05:22:00,86.74,86.765,86.74,86.765,114100000.0
2009-08-12 05:23:00,86.765,86.775,86.76,86.76,201800000.0
2009-08-12 05:24:00,86.76,86.76,86.75,86.75,39000000.0
2009-08-12 05:25:00,86.75,86.75,86.74,86.75,49400000.0
2009-08-12 05:26:00,86.75,86.75,86.745,86.75,10700000.0
2009-08-12 05:27:00,86.75,86.77,86.75,86.76,128000000.0
2009-08-12 05:28:00,86.765,86.765,86.755,86.76,35300000.0
2009-08-12 05:29:00,86.755,86.77,86.75,86.755,125600000.0
2009-08-12 05:30:00,86.76,86.775,86.755,86.77,117000000.0
2009-08-12 05:31:00,86.77,86.785,86.76,86.765,79900000.0
2009-08-12 05:32:00,86.76,86.775,86.76,86.765,142800000.0
2009-08-12 05:33:00,86.76,86.765,86.75,86.765,105600000.0
2009-08-12 05:34:00,86.76,86.765,86.755,86.755,20900000.0
2009-08-12 05:35:00,86.76,86.765,86.75,86.76,65200000.0
2009-08-12 05:36:00,86.76,86.76,86.75,86.75,49300000.0
2009-08-12 05:37:00,86.75,86.75,86.75,86.75,11500000.0
2009-08-12 05:38:00,86.75,86.75,86.75,86.75,37400000.0
2009-08-12 05:39:00,86.745,86.745,86.7,86.71,88700000.0
2009-08-12 05:40:00,86.705,86.71,86.69,86.69,140400000.0
2009-08-12 05:41:00,86.69,86.7,86.69,86.7,27700000.0
2009-08-12 05:42:00,86.69,86.69,86.68,86.685,56400000.0
2009-08-12 05:43:00,86.685,86.685,86.68,86.68,40400000.0
2009-08-12 05:44:00,86.68,86.68,86.67,86.67,59600000.0
2009-08-12 05:45:00,86.67,86.67,86.67,86.67,28100000.0
2009-08-12 05:46:00,86.67,86.69,86.67,86.69,27400000.0
2009-08-12 05:47:00,86.7,86.73,86.7,86.715,102100000.0
2009-08-12 05:48:00,86.715,86.72,86.71,86.715,30800000.0
2009-08-12 05:49:00,86.705,86.71,86.705,86.71,19000000.0
2009-08-12 05:50:00,86.71,86.715,86.705,86.715,38600000.0
2009-08-12 05:51:00,86.71,86.715,86.695,86.695,55600000.0
2009-08-12 05:52:00,86.695,86.7,86.695,86.7,29800000.0
2009-08-12 05:53:00,86.69,86.7,86.69,86.7,10600000.0
2009-08-12 05:54:00,86.7,86.705,86.695,86.695,25600000.0
2009-08-12 05:55:00,86.685,86.695,86.675,86.69,87700000.0
2009-08-12 05:56:00,86.685,86.695,86.68,86.69,125000000.0
2009-08-12 05:57:00,86.69,86.695,86.68,86.68,80000000.0
2009-08-12 05:58:00,86.685,86.695,86.68,86.695,47600000.0
2009-08-12 05:59:00,86.7,86.7,86.695,86.695,4200000.0
2009-08-12 06:00:00,86.705,86.705,86.68,86.68,37200000.0
2009-08-12 06:01:00,86.68,86.68,86.67,86.675,65300000.0
2009-08-12 06:02:00,86.68,86.68,86.67,86.68,146800000.0
2009-08-12 06:03:00,86.68,86.685,86.68,86.68,36000000.0
2009-08-12 06:04:00,86.68,86.685,86.68,86.685,16600000.0
2009-08-12 06:05:00,86.685,86.69,86.68,86.685,67100000.0
2009-08-12 06:06:00,86.685,86.695,86.685,86.695,57200000.0
2009-08-12 06:07:00,86.695,86.71,86.695,86.71,69700000.0
2009-08-12 06:08:00,86.705,86.73,86.7,86.73,65400000.0
2009-08-12 06:09:00,86.725,86.73,86.72,86.725,20600000.0
2009-08-12 06:10:00,86.725,86.73,86.71,86.72,36700000.0
2009-08-12 06:11:00,86.725,86.725,86.71,86.725,53800000.0
2009-08-12 06:12:00,86.725,86.73,86.705,86.71,81100000.0
2009-08-12 06:13:00,86.705,86.71,86.7,86.705,23200000.0
2009-08-12 06:14:00,86.705,86.715,86.705,86.71,12600000.0
2009-08-12 06:15:00,86.725,86.74,86.72,86.72,90100000.0
2009-08-12 06:16:00,86.72,86.725,86.71,86.72,134300000.0
2009-08-12 06:17:00,86.725,86.725,86.71,86.71,68600000.0
2009-08-12 06:18:00,86.71,86.715,86.71,86.71,28400000.0
2009-08-12 06:19:00,86.715,86.73,86.715,86.73,57900000.0
2009-08-12 06:20:00,86.735,86.735,86.72,86.725,76100000.0
2009-08-12 06:21:00,86.73,86.735,86.725,86.73,34200000.0
2009-08-12 06:22:00,86.725,86.73,86.71,86.72,138500000.0
2009-08-12 06:23:00,86.715,86.73,86.715,86.725,74700000.0
2009-08-12 06:24:00,86.725,86.73,86.72,86.725,83800000.0
2009-08-12 06:25:00,86.725,86.755,86.72,86.745,127800000.0
2009-08-12 06:26:00,86.74,86.74,86.72,86.725,131200000.0
2009-08-12 06:27:00,86.72,86.725,86.72,86.72,52800000.0
2009-08-12 06:28:00,86.73,86.74,86.72,86.74,23500000.0
2009-08-12 06:29:00,86.73,86.73,86.71,86.715,72000000.0
2009-08-12 06:30:00,86.715,86.74,86.715,86.735,39000000.0
2009-08-12 06:31:00,86.735,86.745,86.735,86.735,25900000.0
2009-08-12 06:32:00,86.735,86.74,86.735,86.735,95900000.0
2009-08-12 06:33:00,86.735,86.74,86.725,86.73,35800000.0
2009-08-12 06:34:00,86.725,86.74,86.725,86.735,73700000.0
2009-08-12 06:35:00,86.735,86.745,86.725,86.735,174200000.0
2009-08-12 06:36:00,86.74,86.74,86.72,86.725,115900000.0
2009-08-12 06:37:00,86.725,86.725,86.7,86.715,125900000.0
2009-08-12 06:38:00,86.715,86.715,86.7,86.7,155600000.0
2009-08-12 06:39:00,86.705,86.705,86.685,86.7,94600000.0
2009-08-12 06:40:00,86.695,86.7,86.69,86.69,100900000.0
2009-08-12 06:41:00,86.69,86.695,86.635,86.655,115700000.0
2009-08-12 06:42:00,86.655,86.655,86.59,86.6,224400000.0
2009-08-12 06:43:00,86.6,86.61,86.525,86.555,279800000.0
2009-08-12 06:44:00,86.55,86.575,86.55,86.575,203300000.0
2009-08-12 06:45:00,86.575,86.615,86.575,86.59,227400000.0
2009-08-12 06:46:00,86.58,86.63,86.58,86.62,139700000.0
2009-08-12 06:47:00,86.62,86.625,86.6,86.615,263100000.0
2009-08-12 06:48:00,86.615,86.645,86.615,86.635,80300000.0
2009-08-12 06:49:00,86.63,86.635,86.62,86.62,113100000.0
2009-08-12 06:50:00,86.62,86.64,86.62,86.63,194500000.0
2009-08-12 06:51:00,86.635,86.64,86.63,86.64,153100000.0
2009-08-12 06:52:00,86.635,86.65,86.63,86.635,170900000.0
2009-08-12 06:53:00,86.635,86.635,86.62,86.625,71800000.0
2009-08-12 06:54:00,86.63,86.67,86.625,86.65,230700000.0
2009-08-12 06:55:00,86.64,86.65,86.64,86.65,118500000.0
2009-08-12 06:56:00,86.65,86.705,86.65,86.69,159100000.0
2009-08-12 06:57:00,86.69,86.705,86.67,86.69,119000000.0
2009-08-12 06:58:00,86.69,86.69,86.675,86.675,95800000.0
2009-08-12 06:59:00,86.675,86.675,86.65,86.65,82800000.0
2009-08-12 07:00:00,86.655,86.67,86.65,86.67,93200000.0
2009-08-12 07:01:00,86.665,86.665,86.66,86.66,22400000.0
2009-08-12 07:02:00,86.66,86.69,86.66,86.68,92700000.0
2009-08-12 07:03:00,86.68,86.685,86.67,86.68,114900000.0
2009-08-12 07:04:00,86.68,86.705,86.66,86.69,184400000.0
2009-08-12 07:05:00,86.69,86.695,86.67,86.69,77800000.0
2009-08-12 07:06:00,86.685,86.73,86.685,86.73,218700000.0
2009-08-12 07:07:00,86.73,86.73,86.72,86.72,144800000.0
2009-08-12 07:08:00,86.72,86.72,86.7,86.71,107800000.0
2009-08-12 07:09:00,86.71,86.72,86.7,86.72,124300000.0
2009-08-12 07:10:00,86.72,86.73,86.72,86.73,94100000.0
2009-08-12 07:11:00,86.73,86.73,86.7,86.71,205200000.0
2009-08-12 07:12:00,86.71,86.735,86.71,86.72,152400000.0
2009-08-12 07:13:00,86.71,86.725,86.71,86.725,83900000.0
2009-08-12 07:14:00,86.72,86.73,86.72,86.72,27600000.0
2009-08-12 07:15:00,86.71,86.72,86.69,86.69,151200000.0
2009-08-12 07:16:00,86.69,86.695,86.69,86.695,72100000.0
2009-08-12 07:17:00,86.69,86.7,86.68,86.7,71000000.0
2009-08-12 07:18:00,86.7,86.7,86.68,86.685,82800000.0
2009-08-12 07:19:00,86.69,86.71,86.69,86.71,79000000.0
2009-08-12 07:20:00,86.71,86.71,86.71,86.71,24000000.0
2009-08-12 07:21:00,86.71,86.71,86.69,86.695,110700000.0
2009-08-12 07:22:00,86.69,86.695,86.68,86.68,39800000.0
2009-08-12 07:23:00,86.685,86.7,86.68,86.7,177500000.0
2009-08-12 07:24:00,86.695,86.695,86.68,86.69,73000000.0
2009-08-12 07:25:00,86.69,86.695,86.68,86.68,81100000.0
2009-08-12 07:26:00,86.68,86.68,86.66,86.67,127300000.0
2009-08-12 07:27:00,86.67,86.67,86.66,86.66,57600000.0
2009-08-12 07:28:00,86.66,86.66,86.64,86.64,63600000.0
2009-08-12 07:29:00,86.635,86.645,86.62,86.64,97800000.0
2009-08-12 07:30:00,86.635,86.645,86.635,86.64,138000000.0
2009-08-12 07:31:00,86.64,86.65,86.63,86.65,206000000.0
2009-08-12 07:32:00,86.645,86.65,86.64,86.64,120800000.0
2009-08-12 07:33:00,86.64,86.655,86.64,86.655,35800000.0
2009-08-12 07:34:00,86.65,86.675,86.645,86.67,95800000.0
2009-08-12 07:35:00,86.675,86.675,86.67,86.67,106100000.0
2009-08-12 07:36:00,86.675,86.68,86.67,86.68,38000000.0
2009-08-12 07:37:00,86.68,86.69,86.68,86.69,107000000.0
2009-08-12 07:38:00,86.69,86.69,86.68,86.68,105400000.0
2009-08-12 07:39:00,86.68,86.685,86.68,86.68,80800000.0
2009-08-12 07:40:00,86.68,86.68,86.68,86.68,55200000.0
2009-08-12 07:41:00,86.68,86.705,86.68,86.69,76200000.0
2009-08-12 07:42:00,86.695,86.705,86.69,86.695,86100000.0
2009-08-12 07:43:00,86.695,86.7,86.69,86.7,28800000.0
2009-08-12 07:44:00,86.7,86.715,86.7,86.71,213400000.0
2009-08-12 07:45:00,86.71,86.715,86.7,86.705,105900000.0
2009-08-12 07:46:00,86.7,86.7,86.7,86.7,17700000.0
2009-08-12 07:47:00,86.7,86.705,86.69,86.7,40000000.0
2009-08-12 07:48:00,86.7,86.7,86.69,86.69,54400000.0
2009-08-12 07:49:00,86.69,86.7,86.69,86.695,83400000.0
2009-08-12 07:50:00,86.69,86.69,86.66,86.68,69500000.0
2009-08-12 07:51:00,86.67,86.685,86.655,86.655,267700000.0
2009-08-12 07:52:00,86.66,86.665,86.655,86.665,58400000.0
2009-08-12 07:53:00,86.665,86.665,86.63,86.63,91500000.0
2009-08-12 07:54:00,86.63,86.645,86.61,86.615,116600000.0
2009-08-12 07:55:00,86.615,86.615,86.595,86.6,93000000.0
2009-08-12 07:56:00,86.6,86.615,86.595,86.61,67900000.0
2009-08-12 07:57:00,86.61,86.63,86.605,86.63,95600000.0
2009-08-12 07:58:00,86.625,86.63,86.615,86.62,34800000.0
2009-08-12 07:59:00,86.625,86.625,86.605,86.625,77800000.0
2009-08-12 08:00:00,86.62,86.62,86.605,86.605,94100000.0
2009-08-12 08:01:00,86.605,86.61,86.595,86.61,122700000.0
2009-08-12 08:02:00,86.61,86.68,86.61,86.68,163400000.0
2009-08-12 08:03:00,86.68,86.68,86.61,86.62,287500000.0
2009-08-12 08:04:00,86.63,86.635,86.62,86.62,160800000.0
2009-08-12 08:05:00,86.62,86.635,86.535,86.55,261600000.0
2009-08-12 08:06:00,86.555,86.575,86.54,86.56,212800000.0
2009-08-12 08:07:00,86.56,86.575,86.54,86.55,144000000.0
2009-08-12 08:08:00,86.55,86.565,86.545,86.565,99600000.0
2009-08-12 08:09:00,86.565,86.59,86.56,86.58,73300000.0
2009-08-12 08:10:00,86.585,86.61,86.58,86.59,201700000.0
2009-08-12 08:11:00,86.59,86.59,86.555,86.555,175100000.0
2009-08-12 08:12:00,86.565,86.57,86.53,86.54,165100000.0
2009-08-12 08:13:00,86.54,86.54,86.515,86.525,64000000.0
2009-08-12 08:14:00,86.535,86.58,86.535,86.575,124000000.0
2009-08-12 08:15:00,86.57,86.58,86.52,86.53,175900000.0
2009-08-12 08:16:00,86.53,86.555,86.52,86.55,160000000.0
2009-08-12 08:17:00,86.545,86.565,86.535,86.535,176900000.0
2009-08-12 08:18:00,86.54,86.565,86.54,86.56,53700000.0
2009-08-12 08:19:00,86.565,86.565,86.54,86.54,73000000.0
2009-08-12 08:20:00,86.545,86.57,86.54,86.565,212300000.0
2009-08-12 08:21:00,86.56,86.57,86.55,86.55,240100000.0
2009-08-12 08:22:00,86.55,86.55,86.5,86.5,320500000.0
2009-08-12 08:23:00,86.505,86.53,86.495,86.5,264700000.0
2009-08-12 08:24:00,86.505,86.51,86.475,86.5,360900000.0
2009-08-12 08:25:00,86.5,86.51,86.49,86.5,163700000.0
2009-08-12 08:26:00,86.5,86.55,86.495,86.54,271100000.0
2009-08-12 08:27:00,86.54,86.585,86.535,86.57,271500000.0
2009-08-12 08:28:00,86.57,86.585,86.55,86.57,185700000.0
2009-08-12 08:29:00,86.56,86.6,86.56,86.595,126400000.0
2009-08-12 08:30:00,86.59,86.6,86.54,86.545,144600000.0
2009-08-12 08:31:00,86.55,86.55,86.51,86.52,233600000.0
2009-08-12 08:32:00,86.51,86.52,86.485,86.515,190500000.0
2009-08-12 08:33:00,86.51,86.51,86.49,86.495,87500000.0
2009-08-12 08:34:00,86.5,86.51,86.495,86.505,64200000.0
2009-08-12 08:35:00,86.505,86.505,86.48,86.48,80000000.0
2009-08-12 08:36:00,86.48,86.48,86.435,86.44,109800000.0
2009-08-12 08:37:00,86.44,86.44,86.41,86.43,222200000.0
2009-08-12 08:38:00,86.425,86.465,86.42,86.46,223900000.0
2009-08-12 08:39:00,86.46,86.465,86.45,86.46,59000000.0
2009-08-12 08:40:00,86.465,86.465,86.405,86.41,115200000.0
2009-08-12 08:41:00,86.4,86.415,86.39,86.41,117200000.0
2009-08-12 08:42:00,86.405,86.435,86.395,86.43,135600000.0
2009-08-12 08:43:00,86.43,86.44,86.425,86.43,95100000.0
2009-08-12 08:44:00,86.42,86.445,86.41,86.435,156500000.0
2009-08-12 08:45:00,86.435,86.445,86.415,86.425,83800000.0
2009-08-12 08:46:00,86.42,86.425,86.4,86.4,36100000.0
2009-08-12 08:47:00,86.4,86.41,86.375,86.395,61500000.0
2009-08-12 08:48:00,86.39,86.395,86.35,86.39,128200000.0
2009-08-12 08:49:00,86.395,86.405,86.38,86.38,62500000.0
2009-08-12 08:50:00,86.38,86.39,86.35,86.36,120500000.0
2009-08-12 08:51:00,86.365,86.37,86.15,86.17,300000000.0
2009-08-12 08:52:00,86.17,86.205,86.16,86.18,251400000.0
2009-08-12 08:53:00,86.18,86.185,86.155,86.175,172300000.0
2009-08-12 08:54:00,86.175,86.285,86.165,86.255,266100000.0
2009-08-12 08:55:00,86.25,86.28,86.235,86.265,205800000.0
2009-08-12 08:56:00,86.265,86.295,86.255,86.28,147900000.0
2009-08-12 08:57:00,86.285,86.3,86.255,86.275,157600000.0
2009-08-12 08:58:00,86.285,86.3,86.265,86.29,243900000.0
2009-08-12 08:59:00,86.29,86.29,86.235,86.235,216200001.0
2009-08-12 09:00:00,86.245,86.245,86.195,86.215,298100000.0
2009-08-12 09:01:00,86.215,86.225,86.2,86.215,126400000.0
2009-08-12 09:02:00,86.215,86.275,86.215,86.265,218100000.0
2009-08-12 09:03:00,86.265,86.27,86.24,86.27,166800000.0
2009-08-12 09:04:00,86.27,86.28,86.17,86.175,206400000.0
2009-08-12 09:05:00,86.18,86.24,86.18,86.215,131700000.0
2009-08-12 09:06:00,86.225,86.27,86.215,86.265,185700000.0
2009-08-12 09:07:00,86.27,86.27,86.235,86.24,109400000.0
2009-08-12 09:08:00,86.24,86.25,86.165,86.2,214600000.0
2009-08-12 09:09:00,86.195,86.2,86.15,86.165,140600000.0
2009-08-12 09:10:00,86.165,86.225,86.165,86.185,278000000.0
2009-08-12 09:11:00,86.19,86.19,86.165,86.175,145300000.0
2009-08-12 09:12:00,86.17,86.185,86.15,86.16,162500000.0
2009-08-12 09:13:00,86.15,86.155,86.12,86.145,305400000.0
2009-08-12 09:14:00,86.15,86.15,86.06,86.065,341400000.0
2009-08-12 09:15:00,86.065,86.08,86.045,86.045,176500000.0
2009-08-12 09:16:00,86.045,86.105,86.03,86.095,124400000.0
2009-08-12 09:17:00,86.095,86.125,86.085,86.105,202400000.0
2009-08-12 09:18:00,86.1,86.16,86.095,86.15,180800000.0
2009-08-12 09:19:00,86.14,86.145,86.115,86.115,169700000.0
2009-08-12 09:20:00,86.12,86.14,86.11,86.125,77500000.0
2009-08-12 09:21:00,86.125,86.135,86.105,86.11,128700000.0
2009-08-12 09:22:00,86.105,86.145,86.1,86.11,193800000.0
2009-08-12 09:23:00,86.11,86.155,86.11,86.15,230500000.0
2009-08-12 09:24:00,86.15,86.165,86.115,86.13,182900000.0
2009-08-12 09:25:00,86.13,86.155,86.115,86.135,286300000.0
2009-08-12 09:26:00,86.135,86.135,86.1,86.11,146300000.0
2009-08-12 09:27:00,86.105,86.105,86.075,86.095,162000000.0
2009-08-12 09:28:00,86.095,86.1,86.06,86.07,125400000.0
2009-08-12 09:29:00,86.065,86.095,86.065,86.07,105200000.0
2009-08-12 09:30:00,86.065,86.125,86.065,86.12,297300000.0
2009-08-12 09:31:00,86.125,86.145,86.12,86.12,118300000.0
2009-08-12 09:32:00,86.13,86.155,86.115,86.14,216300000.0
2009-08-12 09:33:00,86.135,86.18,86.13,86.175,133500000.0
2009-08-12 09:34:00,86.165,86.175,86.145,86.17,171000000.0
2009-08-12 09:35:00,86.17,86.19,86.15,86.185,219100000.0
2009-08-12 09:36:00,86.19,86.19,86.165,86.17,168400000.0
2009-08-12 09:37:00,86.175,86.195,86.155,86.17,226500000.0
2009-08-12 09:38:00,86.16,86.165,86.125,86.13,261800000.0
2009-08-12 09:39:00,86.135,86.155,86.12,86.13,100300000.0
2009-08-12 09:40:00,86.125,86.125,86.09,86.115,148400000.0
2009-08-12 09:41:00,86.115,86.15,86.11,86.145,198400000.0
2009-08-12 09:42:00,86.16,86.16,86.11,86.11,315300000.0
2009-08-12 09:43:00,86.11,86.13,86.105,86.125,151000000.0
2009-08-12 09:44:00,86.125,86.125,86.065,86.09,164500000.0
2009-08-12 09:45:00,86.09,86.105,86.04,86.04,191800000.0
2009-08-12 09:46:00,86.04,86.05,85.93,85.97,302200000.0
2009-08-12 09:47:00,85.975,86.03,85.97,86.0,182600000.0
2009-08-12 09:48:00,85.99,86.035,85.98,86.03,471900001.0
2009-08-12 09:49:00,86.03,86.09,86.03,86.055,230300000.0
2009-08-12 09:50:00,86.03,86.06,86.005,86.06,247800000.0
2009-08-12 09:51:00,86.055,86.095,86.03,86.095,255800000.0
2009-08-12 09:52:00,86.095,86.11,86.06,86.1,272600000.0
2009-08-12 09:53:00,86.1,86.13,86.07,86.09,294000000.0
2009-08-12 09:54:00,86.09,86.095,86.07,86.095,129900000.0
2009-08-12 09:55:00,86.095,86.13,86.09,86.13,155700000.0
2009-08-12 09:56:00,86.12,86.125,86.1,86.12,104400000.0
2009-08-12 09:57:00,86.125,86.165,86.12,86.165,190900000.0
2009-08-12 09:58:00,86.165,86.185,86.155,86.155,173500000.0
2009-08-12 09:59:00,86.16,86.2,86.155,86.155,290100000.0
2009-08-12 10:00:00,86.155,86.185,86.15,86.16,229800000.0
2009-08-12 10:01:00,86.16,86.21,86.16,86.185,200400000.0
2009-08-12 10:02:00,86.18,86.225,86.18,86.195,218800000.0
2009-08-12 10:03:00,86.195,86.23,86.19,86.215,132700000.0
2009-08-12 10:04:00,86.21,86.22,86.205,86.21,127700000.0
2009-08-12 10:05:00,86.215,86.225,86.195,86.205,107300000.0
2009-08-12 10:06:00,86.215,86.225,86.17,86.18,90600000.0
2009-08-12 10:07:00,86.185,86.21,86.18,86.2,131500000.0
2009-08-12 10:08:00,86.2,86.21,86.175,86.19,166100000.0
2009-08-12 10:09:00,86.19,86.24,86.19,86.23,247300000.0
2009-08-12 10:10:00,86.225,86.27,86.215,86.27,207000000.0
2009-08-12 10:11:00,86.275,86.305,86.26,86.295,192400000.0
2009-08-12 10:12:00,86.295,86.355,86.28,86.345,158800000.0
2009-08-12 10:13:00,86.345,86.345,86.31,86.31,188500000.0
2009-08-12 10:14:00,86.31,86.35,86.305,86.35,236400000.0
2009-08-12 10:15:00,86.355,86.39,86.345,86.38,245900000.0
2009-08-12 10:16:00,86.37,86.385,86.33,86.36,398499999.0
2009-08-12 10:17:00,86.365,86.375,86.355,86.365,288500000.0
2009-08-12 10:18:00,86.37,86.39,86.36,86.37,230000000.0
2009-08-12 10:19:00,86.365,86.41,86.36,86.38,218300000.0
2009-08-12 10:20:00,86.38,86.38,86.32,86.33,250000000.0
2009-08-12 10:21:00,86.335,86.34,86.315,86.325,129400000.0
2009-08-12 10:22:00,86.325,86.33,86.31,86.31,180500000.0
2009-08-12 10:23:00,86.31,86.35,86.3,86.345,72400000.0
2009-08-12 10:24:00,86.345,86.35,86.325,86.34,99000000.0
2009-08-12 10:25:00,86.34,86.345,86.32,86.335,107700000.0
2009-08-12 10:26:00,86.33,86.36,86.33,86.33,90100000.0
2009-08-12 10:27:00,86.335,86.355,86.325,86.35,95100000.0
2009-08-12 10:28:00,86.35,86.355,86.33,86.345,95900000.0
2009-08-12 10:29:00,86.345,86.365,86.31,86.35,98100000.0
2009-08-12 10:30:00,86.34,86.355,86.325,86.34,176600000.0
2009-08-12 10:31:00,86.34,86.345,86.32,86.33,192100000.0
2009-08-12 10:32:00,86.33,86.35,86.33,86.33,223900000.0
2009-08-12 10:33:00,86.33,86.385,86.33,86.385,191600000.0
2009-08-12 10:34:00,86.39,86.43,86.38,86.415,207500000.0
2009-08-12 10:35:00,86.42,86.5,86.42,86.5,238900000.0
2009-08-12 10:36:00,86.5,86.555,86.495,86.525,258400000.0
2009-08-12 10:37:00,86.53,86.555,86.5,86.5,163800000.0
2009-08-12 10:38:00,86.495,86.545,86.49,86.525,326100000.0
2009-08-12 10:39:00,86.52,86.54,86.5,86.52,138500000.0
2009-08-12 10:40:00,86.52,86.535,86.51,86.52,113700000.0
2009-08-12 10:41:00,86.515,86.525,86.49,86.52,100000000.0
2009-08-12 10:42:00,86.515,86.53,86.515,86.52,19000000.0
2009-08-12 10:43:00,86.52,86.555,86.52,86.545,62300000.0
2009-08-12 10:44:00,86.545,86.565,86.525,86.565,151200000.0
2009-08-12 10:45:00,86.55,86.58,86.54,86.57,92800000.0
2009-08-12 10:46:00,86.565,86.575,86.54,86.56,165800000.0
2009-08-12 10:47:00,86.565,86.6,86.56,86.57,253900000.0
2009-08-12 10:48:00,86.57,86.575,86.55,86.55,150000000.0
2009-08-12 10:49:00,86.555,86.56,86.54,86.545,102900000.0
2009-08-12 10:50:00,86.545,86.555,86.52,86.55,140200000.0
2009-08-12 10:51:00,86.545,86.585,86.54,86.565,235800001.0
2009-08-12 10:52:00,86.57,86.655,86.57,86.63,349700000.0
2009-08-12 10:53:00,86.635,86.645,86.6,86.62,268800000.0
2009-08-12 10:54:00,86.62,86.63,86.605,86.61,173900000.0
2009-08-12 10:55:00,86.6,86.625,86.6,86.61,166700000.0
2009-08-12 10:56:00,86.61,86.63,86.595,86.62,201900000.0
2009-08-12 10:57:00,86.63,86.635,86.615,86.615,39400000.0
2009-08-12 10:58:00,86.615,86.635,86.57,86.575,231700000.0
2009-08-12 10:59:00,86.575,86.58,86.565,86.575,51500000.0
2009-08-12 11:00:00,86.575,86.58,86.54,86.555,204400000.0
2009-08-12 11:01:00,86.565,86.59,86.55,86.57,172600000.0
2009-08-12 11:02:00,86.57,86.585,86.55,86.55,95800000.0
2009-08-12 11:03:00,86.56,86.57,86.55,86.56,94500000.0
2009-08-12 11:04:00,86.56,86.575,86.555,86.56,230000000.0
2009-08-12 11:05:00,86.565,86.625,86.555,86.605,278400000.0
2009-08-12 11:06:00,86.6,86.665,86.6,86.665,99500000.0
2009-08-12 11:07:00,86.665,86.725,86.655,86.695,228400000.0
2009-08-12 11:08:00,86.695,86.71,86.66,86.66,164400000.0
2009-08-12 11:09:00,86.665,86.68,86.63,86.635,264100000.0
2009-08-12 11:10:00,86.635,86.645,86.605,86.63,150500000.0
2009-08-12 11:11:00,86.615,86.655,86.615,86.655,81300000.0
2009-08-12 11:12:00,86.65,86.69,86.64,86.68,131500000.0
2009-08-12 11:13:00,86.68,86.68,86.615,86.625,127900000.0
2009-08-12 11:14:00,86.62,86.62,86.58,86.595,139800000.0
2009-08-12 11:15:00,86.595,86.635,86.595,86.625,143400000.0
2009-08-12 11:16:00,86.635,86.665,86.635,86.64,125000000.0
2009-08-12 11:17:00,86.64,86.64,86.6,86.61,218500000.0
2009-08-12 11:18:00,86.61,86.625,86.61,86.62,162300000.0
2009-08-12 11:19:00,86.625,86.645,86.615,86.635,269400000.0
2009-08-12 11:20:00,86.64,86.655,86.63,86.65,131200000.0
2009-08-12 11:21:00,86.645,86.72,86.645,86.69,141600000.0
2009-08-12 11:22:00,86.685,86.69,86.665,86.665,209800000.0
2009-08-12 11:23:00,86.665,86.68,86.66,86.68,138900000.0
2009-08-12 11:24:00,86.675,86.695,86.675,86.695,141500000.0
2009-08-12 11:25:00,86.69,86.695,86.675,86.685,72800000.0
2009-08-12 11:26:00,86.685,86.695,86.67,86.68,123400000.0
2009-08-12 11:27:00,86.68,86.69,86.675,86.68,134000000.0
2009-08-12 11:28:00,86.68,86.68,86.665,86.67,54600000.0
2009-08-12 11:29:00,86.67,86.675,86.655,86.665,248400000.0
2009-08-12 11:30:00,86.66,86.665,86.595,86.595,226900000.0
2009-08-12 11:31:00,86.58,86.6,86.545,86.565,454800000.0
2009-08-12 11:32:00,86.565,86.59,86.55,86.55,406500000.0
2009-08-12 11:33:00,86.54,86.555,86.5,86.515,304900000.0
2009-08-12 11:34:00,86.515,86.565,86.5,86.56,410400000.0
2009-08-12 11:35:00,86.56,86.585,86.555,86.585,203400000.0
2009-08-12 11:36:00,86.585,86.615,86.585,86.6,67200000.0
2009-08-12 11:37:00,86.595,86.605,86.59,86.6,66400000.0
2009-08-12 11:38:00,86.61,86.645,86.595,86.645,226000000.0
2009-08-12 11:39:00,86.655,86.665,86.635,86.65,184400000.0
2009-08-12 11:40:00,86.65,86.71,86.65,86.69,179400000.0
2009-08-12 11:41:00,86.695,86.7,86.645,86.675,177000000.0
2009-08-12 11:42:00,86.675,86.715,86.66,86.68,217600000.0
2009-08-12 11:43:00,86.68,86.69,86.655,86.68,123700000.0
2009-08-12 11:44:00,86.67,86.71,86.67,86.71,68300000.0
2009-08-12 11:45:00,86.715,86.72,86.68,86.71,241500000.0
2009-08-12 11:46:00,86.71,86.715,86.6,86.6,256300000.0
2009-08-12 11:47:00,86.61,86.65,86.58,86.645,252000000.0
2009-08-12 11:48:00,86.645,86.655,86.63,86.655,225100000.0
2009-08-12 11:49:00,86.655,86.675,86.645,86.65,182400000.0
2009-08-12 11:50:00,86.65,86.66,86.525,86.555,276800000.0
2009-08-12 11:51:00,86.55,86.57,86.525,86.53,173800000.0
2009-08-12 11:52:00,86.53,86.54,86.495,86.51,136600000.0
2009-08-12 11:53:00,86.52,86.545,86.52,86.53,91100000.0
2009-08-12 11:54:00,86.535,86.545,86.52,86.52,84300000.0
2009-08-12 11:55:00,86.515,86.515,86.465,86.49,103100000.0
2009-08-12 11:56:00,86.49,86.54,86.49,86.54,254300000.0
2009-08-12 11:57:00,86.535,86.575,86.53,86.57,247600000.0
2009-08-12 11:58:00,86.57,86.57,86.54,86.565,134000000.0
2009-08-12 11:59:00,86.565,86.575,86.54,86.56,193600000.0
2009-08-12 12:00:00,86.545,86.67,86.545,86.67,185700000.0
2009-08-12 12:01:00,86.68,86.705,86.665,86.705,166400000.0
2009-08-12 12:02:00,86.7,86.73,86.7,86.725,191500000.0
2009-08-12 12:03:00,86.72,86.725,86.675,86.68,160800000.0
2009-08-12 12:04:00,86.675,86.715,86.675,86.71,181300000.0
2009-08-12 12:05:00,86.71,86.73,86.7,86.725,207600000.0
2009-08-12 12:06:00,86.725,86.805,86.725,86.77,268200000.0
2009-08-12 12:07:00,86.775,86.84,86.77,86.84,201000000.0
2009-08-12 12:08:00,86.84,86.84,86.81,86.835,124000000.0
2009-08-12 12:09:00,86.835,86.835,86.8,86.805,148400000.0
2009-08-12 12:10:00,86.8,86.87,86.785,86.87,207900000.0
2009-08-12 12:11:00,86.87,86.87,86.845,86.85,107900000.0
2009-08-12 12:12:00,86.845,86.87,86.84,86.85,193400000.0
2009-08-12 12:13:00,86.845,86.86,86.81,86.845,140400000.0
2009-08-12 12:14:00,86.845,86.845,86.81,86.81,111700000.0
2009-08-12 12:15:00,86.81,86.865,86.81,86.83,120300000.0
2009-08-12 12:16:00,86.84,86.865,86.83,86.835,101800000.0
2009-08-12 12:17:00,86.835,86.845,86.785,86.795,101300000.0
2009-08-12 12:18:00,86.79,86.81,86.78,86.81,53900000.0
2009-08-12 12:19:00,86.815,86.84,86.805,86.825,66700000.0
2009-08-12 12:20:00,86.835,86.85,86.825,86.835,63000000.0
2009-08-12 12:21:00,86.84,86.85,86.835,86.845,40100000.0
2009-08-12 12:22:00,86.845,86.855,86.83,86.855,60000000.0
2009-08-12 12:23:00,86.855,86.885,86.855,86.865,121300000.0
2009-08-12 12:24:00,86.865,86.88,86.86,86.875,128500000.0
2009-08-12 12:25:00,86.87,86.88,86.865,86.875,31300000.0
2009-08-12 12:26:00,86.865,86.88,86.86,86.875,126900000.0
2009-08-12 12:27:00,86.875,86.875,86.86,86.87,48000000.0
2009-08-12 12:28:00,86.87,86.885,86.865,86.875,45000000.0
2009-08-12 12:29:00,86.855,86.88,86.855,86.86,129900000.0
2009-08-12 12:30:00,86.865,86.9,86.865,86.885,169300000.0
2009-08-12 12:31:00,86.88,86.885,86.85,86.865,133700000.0
2009-08-12 12:32:00,86.865,86.935,86.865,86.925,200200000.0
2009-08-12 12:33:00,86.925,86.94,86.915,86.92,248100000.0
2009-08-12 12:34:00,86.92,86.97,86.92,86.97,223400000.0
2009-08-12 12:35:00,86.965,86.97,86.925,86.93,175400000.0
2009-08-12 12:36:00,86.93,86.93,86.905,86.925,105200000.0
2009-08-12 12:37:00,86.925,86.94,86.895,86.905,164100000.0
2009-08-12 12:38:00,86.9,86.92,86.9,86.91,96400000.0
2009-08-12 12:39:00,86.905,86.915,86.9,86.9,61100000.0
2009-08-12 12:40:00,86.9,86.91,86.885,86.91,78400000.0
2009-08-12 12:41:00,86.9,86.91,86.89,86.9,74200000.0
2009-08-12 12:42:00,86.905,86.91,86.895,86.91,18600000.0
2009-08-12 12:43:00,86.91,86.915,86.89,86.905,37200000.0
2009-08-12 12:44:00,86.91,86.91,86.885,86.9,117500000.0
2009-08-12 12:45:00,86.905,86.93,86.9,86.92,105000000.0
2009-08-12 12:46:00,86.92,86.95,86.92,86.95,49700000.0
2009-08-12 12:47:00,86.95,86.955,86.905,86.925,74700000.0
2009-08-12 12:48:00,86.925,86.935,86.91,86.92,87800000.0
2009-08-12 12:49:00,86.925,86.925,86.895,86.905,102600000.0
2009-08-12 12:50:00,86.905,86.915,86.905,86.905,50000000.0
2009-08-12 12:51:00,86.9,86.905,86.895,86.895,30500000.0
2009-08-12 12:52:00,86.895,86.895,86.87,86.87,51600000.0
2009-08-12 12:53:00,86.88,86.89,86.86,86.89,60000000.0
2009-08-12 12:54:00,86.885,86.89,86.845,86.85,59400000.0
2009-08-12 12:55:00,86.85,86.86,86.84,86.84,84400000.0
2009-08-12 12:56:00,86.84,86.845,86.82,86.82,75800000.0
2009-08-12 12:57:00,86.83,86.845,86.82,86.845,72000000.0
2009-08-12 12:58:00,86.835,86.885,86.835,86.87,89800000.0
2009-08-12 12:59:00,86.87,86.875,86.855,86.87,80300000.0
2009-08-12 13:00:00,86.87,86.915,86.87,86.9,85000000.0
2009-08-12 13:01:00,86.895,86.905,86.875,86.875,64000000.0
2009-08-12 13:02:00,86.88,86.885,86.865,86.88,148400000.0
2009-08-12 13:03:00,86.88,86.91,86.875,86.905,143200000.0
2009-08-12 13:04:00,86.905,86.905,86.89,86.9,30500000.0
2009-08-12 13:05:00,86.9,86.935,86.89,86.925,66200000.0
2009-08-12 13:06:00,86.935,86.935,86.9,86.9,128500000.0
2009-08-12 13:07:00,86.89,86.905,86.875,86.895,162500000.0
2009-08-12 13:08:00,86.9,86.905,86.88,86.89,46300000.0
2009-08-12 13:09:00,86.895,86.91,86.87,86.88,211400000.0
2009-08-12 13:10:00,86.885,86.89,86.875,86.89,106100000.0
2009-08-12 13:11:00,86.885,86.89,86.855,86.86,80000000.0
2009-08-12 13:12:00,86.85,86.87,86.835,86.835,105000000.0
2009-08-12 13:13:00,86.835,86.845,86.805,86.815,217300000.0
2009-08-12 13:14:00,86.825,86.865,86.82,86.85,179500000.0
2009-08-12 13:15:00,86.85,86.85,86.835,86.845,72000000.0
2009-08-12 13:16:00,86.84,86.875,86.815,86.875,184100000.0
2009-08-12 13:17:00,86.87,86.875,86.835,86.855,195400000.0
2009-08-12 13:18:00,86.855,86.865,86.84,86.865,62500000.0
2009-08-12 13:19:00,86.86,86.86,86.825,86.825,64900000.0
2009-08-12 13:20:00,86.835,86.855,86.82,86.825,81800000.0
2009-08-12 13:21:00,86.825,86.835,86.775,86.775,130900000.0
2009-08-12 13:22:00,86.77,86.79,86.755,86.785,143600000.0
2009-08-12 13:23:00,86.785,86.795,86.76,86.76,49700000.0
2009-08-12 13:24:00,86.765,86.78,86.76,86.77,109500000.0
2009-08-12 13:25:00,86.775,86.835,86.775,86.815,178100000.0
2009-08-12 13:26:00,86.81,86.82,86.795,86.8,114000000.0
2009-08-12 13:27:00,86.805,86.815,86.785,86.8,103900000.0
2009-08-12 13:28:00,86.795,86.8,86.785,86.785,61000000.0
2009-08-12 13:29:00,86.785,86.79,86.76,86.765,118400000.0
2009-08-12 13:30:00,86.755,86.81,86.755,86.76,129200000.0
2009-08-12 13:31:00,86.765,86.77,86.75,86.77,54700000.0
2009-08-12 13:32:00,86.77,86.78,86.77,86.78,26100000.0
2009-08-12 13:33:00,86.775,86.785,86.765,86.77,62700000.0
2009-08-12 13:34:00,86.77,86.795,86.76,86.795,45900000.0
2009-08-12 13:35:00,86.795,86.81,86.765,86.785,120500000.0
2009-08-12 13:36:00,86.795,86.795,86.67,86.705,191700000.0
2009-08-12 13:37:00,86.705,86.735,86.705,86.71,130900000.0
2009-08-12 13:38:00,86.705,86.76,86.705,86.75,121700000.0
2009-08-12 13:39:00,86.75,86.75,86.725,86.725,245100000.0
2009-08-12 13:40:00,86.71,86.71,86.69,86.69,111400000.0
2009-08-12 13:41:00,86.685,86.695,86.67,86.67,137000000.0
2009-08-12 13:42:00,86.67,86.685,86.665,86.68,166600000.0
2009-08-12 13:43:00,86.68,86.735,86.68,86.735,219600000.0
2009-08-12 13:44:00,86.74,86.75,86.74,86.74,58700000.0
2009-08-12 13:45:00,86.74,86.76,86.74,86.755,125700000.0
2009-08-12 13:46:00,86.755,86.755,86.73,86.745,209000000.0
2009-08-12 13:47:00,86.745,86.745,86.725,86.735,206000000.0
2009-08-12 13:48:00,86.73,86.75,86.73,86.745,158900000.0
2009-08-12 13:49:00,86.755,86.755,86.745,86.745,58900000.0
2009-08-12 13:50:00,86.75,86.755,86.745,86.745,30200000.0
2009-08-12 13:51:00,86.735,86.745,86.72,86.725,80200000.0
2009-08-12 13:52:00,86.73,86.745,86.715,86.715,123000000.0
2009-08-12 13:53:00,86.725,86.725,86.67,86.67,203100000.0
2009-08-12 13:54:00,86.67,86.675,86.63,86.63,125100000.0
2009-08-12 13:55:00,86.63,86.65,86.6,86.6,105500000.0
2009-08-12 13:56:00,86.6,86.655,86.6,86.625,110800000.0
2009-08-12 13:57:00,86.625,86.675,86.625,86.66,60700000.0
2009-08-12 13:58:00,86.66,86.685,86.65,86.665,124900000.0
2009-08-12 13:59:00,86.66,86.7,86.66,86.66,50600000.0
2009-08-12 14:00:00,86.655,86.705,86.65,86.69,116300000.0
2009-08-12 14:01:00,86.695,86.8,86.69,86.8,138300000.0
2009-08-12 14:02:00,86.79,86.83,86.76,86.815,207500000.0
2009-08-12 14:03:00,86.815,86.835,86.805,86.835,108400000.0
2009-08-12 14:04:00,86.83,86.86,86.83,86.84,73500000.0
2009-08-12 14:05:00,86.845,86.89,86.84,86.87,59500000.0
2009-08-12 14:06:00,86.88,86.88,86.815,86.825,89900000.0
2009-08-12 14:07:00,86.825,86.84,86.805,86.83,118200000.0
2009-08-12 14:08:00,86.83,86.88,86.83,86.855,82000000.0
2009-08-12 14:09:00,86.86,86.885,86.85,86.88,54300000.0
2009-08-12 14:10:00,86.885,86.9,86.875,86.885,214200000.0
2009-08-12 14:11:00,86.885,86.885,86.845,86.845,188300000.0
2009-08-12 14:12:00,86.845,86.855,86.825,86.84,135700000.0
2009-08-12 14:13:00,86.835,86.875,86.835,86.865,136600000.0
2009-08-12 14:14:00,86.87,86.875,86.83,86.83,136500000.0
2009-08-12 14:15:00,86.83,86.88,86.825,86.87,144000000.0
2009-08-12 14:16:00,86.87,86.905,86.855,86.855,165200000.0
2009-08-12 14:17:00,86.85,86.865,86.845,86.865,122000000.0
2009-08-12 14:18:00,86.855,86.875,86.855,86.86,87000000.0
2009-08-12 14:19:00,86.855,86.87,86.835,86.845,117200000.0
2009-08-12 14:20:00,86.845,86.875,86.835,86.85,189800000.0
2009-08-12 14:21:00,86.85,86.855,86.83,86.835,68500000.0
2009-08-12 14:22:00,86.84,86.84,86.815,86.825,107200000.0
2009-08-12 14:23:00,86.82,86.88,86.82,86.86,142000000.0
2009-08-12 14:24:00,86.86,86.87,86.83,86.855,233100000.0
2009-08-12 14:25:00,86.855,86.875,86.84,86.85,132100000.0
2009-08-12 14:26:00,86.85,86.865,86.835,86.835,83000000.0
2009-08-12 14:27:00,86.845,86.885,86.845,86.875,110700000.0
2009-08-12 14:28:00,86.87,86.87,86.835,86.84,148400000.0
2009-08-12 14:29:00,86.835,86.86,86.815,86.845,154600000.0
2009-08-12 14:30:00,86.845,86.93,86.84,86.93,154700000.0
2009-08-12 14:31:00,86.925,86.955,86.905,86.925,106100000.0
2009-08-12 14:32:00,86.93,86.96,86.875,86.96,169400000.0
2009-08-12 14:33:00,86.96,86.96,86.915,86.915,108300000.0
2009-08-12 14:34:00,86.925,86.925,86.88,86.91,105500000.0
2009-08-12 14:35:00,86.91,86.91,86.83,86.835,162700000.0
2009-08-12 14:36:00,86.84,86.84,86.8,86.815,164400000.0
2009-08-12 14:37:00,86.815,86.86,86.815,86.83,194600000.0
2009-08-12 14:38:00,86.83,86.855,86.825,86.85,127500000.0
2009-08-12 14:39:00,86.845,86.92,86.845,86.91,151900000.0
2009-08-12 14:40:00,86.915,86.94,86.86,86.935,227600000.0
2009-08-12 14:41:00,86.935,86.96,86.92,86.96,88700000.0
2009-08-12 14:42:00,86.955,86.97,86.945,86.97,128600000.0
2009-08-12 14:43:00,86.975,86.99,86.97,86.985,149700000.0
2009-08-12 14:44:00,86.98,87.0,86.945,86.945,194300000.0
2009-08-12 14:45:00,86.945,86.95,86.915,86.92,163600000.0
2009-08-12 14:46:00,86.92,86.94,86.92,86.93,202600000.0
2009-08-12 14:47:00,86.93,86.965,86.92,86.955,322800000.0
2009-08-12 14:48:00,86.95,86.96,86.94,86.945,233900000.0
2009-08-12 14:49:00,86.94,86.97,86.935,86.94,187200000.0
2009-08-12 14:50:00,86.94,86.945,86.9,86.92,195700000.0
2009-08-12 14:51:00,86.91,86.92,86.895,86.91,309100000.0
2009-08-12 14:52:00,86.9,86.91,86.845,86.845,406700000.0
2009-08-12 14:53:00,86.85,86.875,86.85,86.865,130900000.0
2009-08-12 14:54:00,86.865,86.87,86.85,86.855,173200000.0
2009-08-12 14:55:00,86.855,86.885,86.85,86.875,193200000.0
2009-08-12 14:56:00,86.875,86.885,86.84,86.88,295100000.0
2009-08-12 14:57:00,86.88,86.88,86.84,86.84,179300000.0
2009-08-12 14:58:00,86.845,86.85,86.805,86.83,241100000.0
2009-08-12 14:59:00,86.83,86.83,86.77,86.77,143600000.0
2009-08-12 15:00:00,86.775,86.82,86.77,86.81,264800000.0
2009-08-12 15:01:00,86.81,86.91,86.81,86.9,392500000.0
2009-08-12 15:02:00,86.9,86.91,86.885,86.91,277600000.0
2009-08-12 15:03:00,86.92,86.945,86.915,86.93,140200000.0
2009-08-12 15:04:00,86.935,86.96,86.895,86.95,137300000.0
2009-08-12 15:05:00,86.945,87.0,86.945,86.98,281700000.0
2009-08-12 15:06:00,86.98,86.98,86.895,86.9,232600000.0
2009-08-12 15:07:00,86.905,86.915,86.885,86.895,219000000.0
2009-08-12 15:08:00,86.9,86.95,86.9,86.945,290400000.0
2009-08-12 15:09:00,86.95,86.96,86.935,86.935,277800000.0
2009-08-12 15:10:00,86.935,87.005,86.93,87.005,250500000.0
2009-08-12 15:11:00,87.0,87.0,86.945,86.97,269200000.0
2009-08-12 15:12:00,86.97,86.98,86.94,86.955,275900000.0
2009-08-12 15:13:00,86.955,86.965,86.905,86.96,237600000.0
2009-08-12 15:14:00,86.955,87.03,86.95,87.03,164400000.0
2009-08-12 15:15:00,87.03,87.04,87.01,87.04,355500000.0
2009-08-12 15:16:00,87.035,87.055,86.985,86.99,249700000.0
2009-08-12 15:17:00,86.995,87.01,86.985,87.0,231700000.0
2009-08-12 15:18:00,87.0,87.0,86.935,86.945,231500000.0
2009-08-12 15:19:00,86.945,86.97,86.935,86.94,217800000.0
2009-08-12 15:20:00,86.935,87.0,86.935,86.98,238900000.0
2009-08-12 15:21:00,86.98,86.985,86.95,86.98,199000000.0
2009-08-12 15:22:00,86.98,87.0,86.97,86.995,194900000.0
2009-08-12 15:23:00,86.995,87.01,86.985,86.99,187600000.0
2009-08-12 15:24:00,86.99,87.0,86.975,86.98,132900000.0
2009-08-12 15:25:00,86.985,86.99,86.93,86.935,248200000.0
2009-08-12 15:26:00,86.935,86.945,86.895,86.905,369200000.0
2009-08-12 15:27:00,86.905,86.92,86.895,86.9,107600000.0
2009-08-12 15:28:00,86.9,86.93,86.9,86.925,64500000.0
2009-08-12 15:29:00,86.925,86.95,86.925,86.95,36900000.0
2009-08-12 15:30:00,86.955,86.985,86.955,86.98,225600000.0
2009-08-12 15:31:00,86.985,87.045,86.985,87.045,223000000.0
2009-08-12 15:32:00,87.045,87.065,87.015,87.055,189400000.0
2009-08-12 15:33:00,87.05,87.095,87.04,87.095,156800000.0
2009-08-12 15:34:00,87.08,87.11,87.065,87.08,248400000.0
2009-08-12 15:35:00,87.08,87.145,87.075,87.135,270600000.0
2009-08-12 15:36:00,87.13,87.145,87.115,87.115,274400000.0
2009-08-12 15:37:00,87.115,87.185,87.115,87.18,315900000.0
2009-08-12 15:38:00,87.18,87.185,87.12,87.13,246700000.0
2009-08-12 15:39:00,87.135,87.14,87.09,87.115,239300000.0
2009-08-12 15:40:00,87.115,87.155,87.105,87.155,272000000.0
2009-08-12 15:41:00,87.145,87.18,87.115,87.15,250000000.0
2009-08-12 15:42:00,87.155,87.205,87.145,87.2,203700000.0
2009-08-12 15:43:00,87.195,87.335,87.185,87.33,293200000.0
2009-08-12 15:44:00,87.325,87.335,87.3,87.31,356300000.0
2009-08-12 15:45:00,87.31,87.455,87.31,87.43,395000000.0
2009-08-12 15:46:00,87.435,87.5,87.42,87.495,252800000.0
2009-08-12 15:47:00,87.5,87.505,87.46,87.465,339000000.0
2009-08-12 15:48:00,87.465,87.52,87.465,87.495,193400000.0
2009-08-12 15:49:00,87.5,87.51,87.48,87.49,182900000.0
2009-08-12 15:50:00,87.5,87.54,87.49,87.53,285900000.0
2009-08-12 15:51:00,87.53,87.59,87.515,87.565,468600000.0
2009-08-12 15:52:00,87.57,87.675,87.565,87.64,427500000.0
2009-08-12 15:53:00,87.64,87.69,87.63,87.68,365300000.0
2009-08-12 15:54:00,87.69,87.715,87.685,87.685,218300000.0
2009-08-12 15:55:00,87.695,87.695,87.615,87.625,347500000.0
2009-08-12 15:56:00,87.63,87.685,87.625,87.675,381500000.0
2009-08-12 15:57:00,87.67,87.72,87.67,87.715,635900000.0
2009-08-12 15:58:00,87.72,87.765,87.72,87.75,556699999.0
2009-08-12 15:59:00,87.75,87.75,87.675,87.69,461500000.0
2009-08-12 16:00:00,87.69,87.785,87.68,87.785,210800000.0
2009-08-12 16:01:00,87.775,87.825,87.735,87.735,281500000.0
2009-08-12 16:02:00,87.735,87.755,87.67,87.69,378500000.0
2009-08-12 16:03:00,87.685,87.7,87.665,87.675,319500000.0
2009-08-12 16:04:00,87.67,87.67,87.63,87.64,267300000.0
2009-08-12 16:05:00,87.64,87.73,87.64,87.725,436300000.0
2009-08-12 16:06:00,87.725,87.815,87.72,87.775,298900000.0
2009-08-12 16:07:00,87.775,87.84,87.735,87.775,344200000.0
2009-08-12 16:08:00,87.78,87.79,87.75,87.755,325000000.0
2009-08-12 16:09:00,87.755,87.815,87.74,87.8,257000000.0
2009-08-12 16:10:00,87.805,87.85,87.79,87.835,230000000.0
2009-08-12 16:11:00,87.83,87.83,87.765,87.82,268100000.0
2009-08-12 16:12:00,87.815,87.87,87.81,87.86,241300000.0
2009-08-12 16:13:00,87.865,87.87,87.835,87.845,236600000.0
2009-08-12 16:14:00,87.855,87.855,87.805,87.81,248900000.0
2009-08-12 16:15:00,87.82,87.915,87.82,87.915,337800000.0
2009-08-12 16:16:00,87.92,87.93,87.905,87.91,379300000.0
2009-08-12 16:17:00,87.91,87.975,87.895,87.895,460900000.0
2009-08-12 16:18:00,87.905,87.955,87.895,87.94,431600000.0
2009-08-12 16:19:00,87.95,87.965,87.92,87.935,287900000.0
2009-08-12 16:20:00,87.935,88.015,87.935,88.005,188300000.0
2009-08-12 16:21:00,88.005,88.015,87.94,87.94,281500000.0
2009-08-12 16:22:00,87.945,87.95,87.93,87.94,211400000.0
2009-08-12 16:23:00,87.94,87.975,87.92,87.925,206000000.0
2009-08-12 16:24:00,87.94,88.005,87.94,88.0,327000000.0
2009-08-12 16:25:00,88.0,88.03,87.975,87.98,319000000.0
2009-08-12 16:26:00,87.985,88.02,87.985,87.995,186100000.0
2009-08-12 16:27:00,87.995,87.995,87.935,87.935,228700000.0
2009-08-12 16:28:00,87.935,87.995,87.92,87.975,295900000.0
2009-08-12 16:29:00,87.965,88.005,87.965,88.005,275100000.0
2009-08-12 16:30:00,88.0,88.0,87.925,87.925,390800000.0
2009-08-12 16:31:00,87.92,87.96,87.88,87.94,460900000.0
2009-08-12 16:32:00,87.94,87.965,87.91,87.935,415000000.0
2009-08-12 16:33:00,87.94,87.965,87.92,87.965,393900000.0
2009-08-12 16:34:00,87.965,88.0,87.945,87.97,480200000.0
2009-08-12 16:35:00,87.97,87.97,87.88,87.895,478700000.0
2009-08-12 16:36:00,87.905,87.945,87.885,87.935,421900000.0
2009-08-12 16:37:00,87.94,87.945,87.89,87.895,236000000.0
2009-08-12 16:38:00,87.895,87.955,87.875,87.92,401000000.0
2009-08-12 16:39:00,87.925,87.945,87.905,87.935,286100000.0
2009-08-12 16:40:00,87.935,87.94,87.895,87.895,302500000.0
2009-08-12 16:41:00,87.895,87.96,87.89,87.945,373100000.0
2009-08-12 16:42:00,87.945,87.95,87.925,87.93,223900000.0
2009-08-12 16:43:00,87.93,87.96,87.91,87.945,152800000.0
2009-08-12 16:44:00,87.945,88.02,87.935,88.02,271700000.0
2009-08-12 16:45:00,88.015,88.06,88.005,88.05,205300000.0
2009-08-12 16:46:00,88.05,88.155,88.045,88.145,354500000.0
2009-08-12 16:47:00,88.145,88.24,88.14,88.225,347900000.0
2009-08-12 16:48:00,88.225,88.345,88.21,88.34,563800000.0
2009-08-12 16:49:00,88.34,88.35,88.295,88.345,323300000.0
2009-08-12 16:50:00,88.345,88.37,88.33,88.335,322800000.0
2009-08-12 16:51:00,88.34,88.375,88.325,88.365,436700000.0
2009-08-12 16:52:00,88.36,88.455,88.36,88.45,307000000.0
2009-08-12 16:53:00,88.455,88.505,88.445,88.455,339500000.0
2009-08-12 16:54:00,88.465,88.465,88.41,88.41,301600000.0
2009-08-12 16:55:00,88.41,88.42,88.39,88.39,266900000.0
2009-08-12 16:56:00,88.39,88.41,88.36,88.36,334800000.0
2009-08-12 16:57:00,88.365,88.375,88.34,88.37,364600000.0
2009-08-12 16:58:00,88.38,88.415,88.37,88.415,451200000.0
2009-08-12 16:59:00,88.41,88.43,88.38,88.39,322600000.0
2009-08-12 17:00:00,88.39,88.395,88.29,88.295,359900000.0
2009-08-12 17:01:00,88.295,88.305,88.27,88.295,259800000.0
2009-08-12 17:02:00,88.295,88.295,88.25,88.255,116900000.0
2009-08-12 17:03:00,88.255,88.3,88.255,88.26,322900000.0
2009-08-12 17:04:00,88.26,88.26,88.23,88.24,304000000.0
2009-08-12 17:05:00,88.245,88.275,88.24,88.27,200500000.0
2009-08-12 17:06:00,88.25,88.255,88.23,88.245,184300000.0
2009-08-12 17:07:00,88.245,88.29,88.245,88.26,221400000.0
2009-08-12 17:08:00,88.255,88.275,88.225,88.27,491800000.0
2009-08-12 17:09:00,88.265,88.29,88.26,88.28,271300000.0
2009-08-12 17:10:00,88.28,88.305,88.27,88.295,204200000.0
2009-08-12 17:11:00,88.295,88.315,88.285,88.315,225500000.0
2009-08-12 17:12:00,88.315,88.375,88.31,88.36,318000000.0
2009-08-12 17:13:00,88.36,88.37,88.3,88.325,381100000.0
2009-08-12 17:14:00,88.32,88.32,88.295,88.31,297300000.0
2009-08-12 17:15:00,88.31,88.37,88.31,88.355,338700000.0
2009-08-12 17:16:00,88.355,88.36,88.305,88.32,226800000.0
2009-08-12 17:17:00,88.32,88.325,88.295,88.315,361600000.0
2009-08-12 17:18:00,88.31,88.36,88.31,88.35,455200000.0
2009-08-12 17:19:00,88.345,88.35,88.325,88.33,307500000.0
2009-08-12 17:20:00,88.33,88.37,88.325,88.36,357400000.0
2009-08-12 17:21:00,88.36,88.365,88.305,88.335,213200000.0
2009-08-12 17:22:00,88.335,88.35,88.33,88.345,308200000.0
2009-08-12 17:23:00,88.335,88.34,88.285,88.295,412200000.0
2009-08-12 17:24:00,88.295,88.325,88.295,88.325,131400000.0
2009-08-12 17:25:00,88.335,88.335,88.31,88.32,190700000.0
2009-08-12 17:26:00,88.32,88.34,88.31,88.315,209500000.0
2009-08-12 17:27:00,88.315,88.325,88.31,88.31,147600000.0
2009-08-12 17:28:00,88.31,88.345,88.29,88.335,244100000.0
2009-08-12 17:29:00,88.34,88.35,88.325,88.34,193900000.0
2009-08-12 17:30:00,88.34,88.35,88.335,88.34,110100000.0
2009-08-12 17:31:00,88.34,88.365,88.325,88.33,138600000.0
2009-08-12 17:32:00,88.33,88.39,88.325,88.39,268400000.0
2009-08-12 17:33:00,88.39,88.395,88.335,88.335,337900000.0
2009-08-12 17:34:00,88.34,88.385,88.335,88.375,350800000.0
2009-08-12 17:35:00,88.375,88.44,88.36,88.44,478500000.0
2009-08-12 17:36:00,88.44,88.44,88.39,88.4,389600000.0
2009-08-12 17:37:00,88.395,88.405,88.385,88.395,404900000.0
2009-08-12 17:38:00,88.395,88.41,88.35,88.36,326700000.0
2009-08-12 17:39:00,88.36,88.37,88.35,88.35,273800000.0
2009-08-12 17:40:00,88.35,88.37,88.335,88.36,148600000.0
2009-08-12 17:41:00,88.36,88.36,88.29,88.305,316900000.0
2009-08-12 17:42:00,88.305,88.325,88.29,88.325,253500000.0
2009-08-12 17:43:00,88.335,88.34,88.31,88.32,440500000.0
2009-08-12 17:44:00,88.315,88.33,88.28,88.29,413600000.0
2009-08-12 17:45:00,88.29,88.29,88.275,88.285,160800000.0
2009-08-12 17:46:00,88.29,88.315,88.29,88.315,177500000.0
2009-08-12 17:47:00,88.31,88.36,88.31,88.32,296900000.0
2009-08-12 17:48:00,88.32,88.37,88.32,88.365,324600000.0
2009-08-12 17:49:00,88.37,88.38,88.355,88.375,322500000.0
2009-08-12 17:50:00,88.37,88.37,88.325,88.335,278900000.0
2009-08-12 17:51:00,88.335,88.355,88.33,88.35,280500000.0
2009-08-12 17:52:00,88.35,88.355,88.33,88.335,262500000.0
2009-08-12 17:53:00,88.335,88.345,88.315,88.315,229200000.0
2009-08-12 17:54:00,88.32,88.33,88.265,88.29,357100000.0
2009-08-12 17:55:00,88.295,88.335,88.29,88.335,352500000.0
2009-08-12 17:56:00,88.33,88.37,88.31,88.37,434200000.0
2009-08-12 17:57:00,88.37,88.385,88.365,88.385,204000000.0
2009-08-12 17:58:00,88.385,88.42,88.385,88.4,202500000.0
2009-08-12 17:59:00,88.4,88.44,88.4,88.415,368800000.0
2009-08-12 18:00:00,88.415,88.425,88.405,88.415,168630000.0
2009-08-12 18:01:00,88.415,88.525,88.405,88.525,338900000.0
2009-08-12 18:02:00,88.53,88.55,88.51,88.545,348130000.0
2009-08-12 18:03:00,88.55,88.565,88.53,88.54,264320000.0
2009-08-12 18:04:00,88.555,88.56,88.5,88.51,455600000.0
2009-08-12 18:05:00,88.505,88.525,88.49,88.5,214300000.0
2009-08-12 18:06:00,88.5,88.5,88.48,88.48,239200000.0
2009-08-12 18:07:00,88.475,88.515,88.445,88.49,392300000.0
2009-08-12 18:08:00,88.49,88.505,88.475,88.5,317100000.0
2009-08-12 18:09:00,88.5,88.525,88.485,88.49,257400000.0
2009-08-12 18:10:00,88.48,88.495,88.435,88.44,238900000.0
2009-08-12 18:11:00,88.44,88.45,88.435,88.44,219600000.0
2009-08-12 18:12:00,88.44,88.44,88.39,88.39,281100000.0
2009-08-12 18:13:00,88.39,88.395,88.35,88.36,174800000.0
2009-08-12 18:14:00,88.36,88.365,88.35,88.36,185800000.0
2009-08-12 18:15:00,88.365,88.39,88.345,88.39,197800000.0
2009-08-12 18:16:00,88.39,88.405,88.385,88.405,222500000.0
2009-08-12 18:17:00,88.41,88.42,88.41,88.41,147000000.0
2009-08-12 18:18:00,88.415,88.42,88.395,88.395,401600000.0
2009-08-12 18:19:00,88.395,88.405,88.39,88.39,115400000.0
2009-08-12 18:20:00,88.395,88.41,88.385,88.385,133700000.0
2009-08-12 18:21:00,88.385,88.385,88.31,88.325,524800000.0
2009-08-12 18:22:00,88.33,88.35,88.305,88.345,311500000.0
2009-08-12 18:23:00,88.345,88.345,88.31,88.32,99100000.0
2009-08-12 18:24:00,88.325,88.38,88.32,88.355,156000000.0
2009-08-12 18:25:00,88.36,88.365,88.355,88.365,57500000.0
2009-08-12 18:26:00,88.37,88.37,88.36,88.37,38400000.0
2009-08-12 18:27:00,88.37,88.4,88.36,88.4,120600000.0
2009-08-12 18:28:00,88.395,88.43,88.385,88.405,163900000.0
2009-08-12 18:29:00,88.405,88.41,88.395,88.395,66600000.0
2009-08-12 18:30:00,88.395,88.405,88.365,88.375,248700000.0
2009-08-12 18:31:00,88.37,88.38,88.365,88.375,232900000.0
2009-08-12 18:32:00,88.375,88.375,88.325,88.365,286700000.0
2009-08-12 18:33:00,88.365,88.365,88.355,88.365,117500000.0
2009-08-12 18:34:00,88.365,88.375,88.335,88.355,322900000.0
2009-08-12 18:35:00,88.355,88.365,88.335,88.355,188600000.0
2009-08-12 18:36:00,88.35,88.355,88.34,88.35,181800000.0
2009-08-12 18:37:00,88.355,88.38,88.33,88.345,152600000.0
2009-08-12 18:38:00,88.34,88.35,88.29,88.29,181900000.0
2009-08-12 18:39:00,88.29,88.32,88.285,88.32,283900000.0
2009-08-12 18:40:00,88.31,88.315,88.285,88.285,160000000.0
2009-08-12 18:41:00,88.285,88.31,88.28,88.3,75900000.0
2009-08-12 18:42:00,88.3,88.305,88.265,88.265,186800000.0
2009-08-12 18:43:00,88.265,88.28,88.26,88.27,338800000.0
2009-08-12 18:44:00,88.275,88.295,88.265,88.285,161800000.0
2009-08-12 18:45:00,88.28,88.28,88.23,88.23,244000000.0
2009-08-12 18:46:00,88.23,88.24,88.225,88.24,234800000.0
2009-08-12 18:47:00,88.235,88.26,88.225,88.25,319000000.0
2009-08-12 18:48:00,88.25,88.28,88.235,88.235,285500000.0
2009-08-12 18:49:00,88.235,88.255,88.215,88.255,178900000.0
2009-08-12 18:50:00,88.255,88.26,88.235,88.235,233500000.0
2009-08-12 18:51:00,88.24,88.25,88.21,88.21,149400000.0
2009-08-12 18:52:00,88.205,88.31,88.195,88.31,422200000.0
2009-08-12 18:53:00,88.31,88.33,88.3,88.3,234000000.0
2009-08-12 18:54:00,88.3,88.3,88.25,88.26,227100000.0
2009-08-12 18:55:00,88.27,88.27,88.25,88.265,168700000.0
2009-08-12 18:56:00,88.265,88.285,88.26,88.275,167900000.0
2009-08-12 18:57:00,88.27,88.32,88.27,88.32,211900000.0
2009-08-12 18:58:00,88.325,88.335,88.3,88.33,240400000.0
2009-08-12 18:59:00,88.33,88.345,88.3,88.3,273500000.0
2009-08-12 19:00:00,88.3,88.3,88.28,88.295,221500000.0
2009-08-12 19:01:00,88.295,88.33,88.295,88.315,399000000.0
2009-08-12 19:02:00,88.32,88.33,88.305,88.315,317100000.0
2009-08-12 19:03:00,88.315,88.35,88.315,88.335,280000001.0
2009-08-12 19:04:00,88.34,88.35,88.3,88.31,245200000.0
2009-08-12 19:05:00,88.305,88.34,88.305,88.335,117600000.0
2009-08-12 19:06:00,88.355,88.38,88.325,88.335,173400000.0
2009-08-12 19:07:00,88.34,88.355,88.295,88.32,291500000.0
2009-08-12 19:08:00,88.32,88.34,88.3,88.33,302400000.0
2009-08-12 19:09:00,88.34,88.37,88.33,88.35,128100000.0
2009-08-12 19:10:00,88.35,88.4,88.345,88.375,370100000.0
2009-08-12 19:11:00,88.37,88.395,88.365,88.395,148500000.0
2009-08-12 19:12:00,88.385,88.385,88.355,88.355,160900000.0
2009-08-12 19:13:00,88.355,88.38,88.31,88.33,396400000.0
2009-08-12 19:14:00,88.33,88.33,88.295,88.3,138600000.0
2009-08-12 19:15:00,88.305,88.35,88.3,88.34,195500000.0
2009-08-12 19:16:00,88.345,88.35,88.335,88.34,130300000.0
2009-08-12 19:17:00,88.34,88.35,88.33,88.34,93300000.0
2009-08-12 19:18:00,88.34,88.36,88.315,88.34,260700000.0
2009-08-12 19:19:00,88.335,88.34,88.32,88.32,37100000.0
2009-08-12 19:20:00,88.32,88.34,88.3,88.32,233500000.0
2009-08-12 19:21:00,88.315,88.335,88.305,88.335,142300000.0
2009-08-12 19:22:00,88.33,88.365,88.32,88.35,163500000.0
2009-08-12 19:23:00,88.35,88.36,88.335,88.34,78800000.0
2009-08-12 19:24:00,88.34,88.345,88.32,88.34,109700000.0
2009-08-12 19:25:00,88.33,88.345,88.325,88.335,79100000.0
2009-08-12 19:26:00,88.34,88.355,88.325,88.34,118800000.0
2009-08-12 19:27:00,88.34,88.35,88.305,88.325,76300000.0
2009-08-12 19:28:00,88.33,88.355,88.33,88.355,89700000.0
2009-08-12 19:29:00,88.35,88.365,88.35,88.365,34500000.0
2009-08-12 19:30:00,88.37,88.37,88.335,88.35,197400000.0
2009-08-12 19:31:00,88.35,88.355,88.34,88.34,277100000.0
2009-08-12 19:32:00,88.34,88.345,88.305,88.325,279700000.0
2009-08-12 19:33:00,88.325,88.33,88.315,88.325,75900000.0
2009-08-12 19:34:00,88.32,88.33,88.295,88.315,239600000.0
2009-08-12 19:35:00,88.315,88.325,88.3,88.31,60100000.0
2009-08-12 19:36:00,88.315,88.315,88.295,88.295,82300000.0
2009-08-12 19:37:00,88.295,88.295,88.27,88.29,227400000.0
2009-08-12 19:38:00,88.29,88.295,88.265,88.265,25200000.0
2009-08-12 19:39:00,88.275,88.28,88.27,88.275,12400000.0
2009-08-12 19:40:00,88.28,88.295,88.27,88.285,44200000.0
2009-08-12 19:41:00,88.29,88.315,88.27,88.315,137800000.0
2009-08-12 19:42:00,88.31,88.33,88.31,88.325,170800000.0
2009-08-12 19:43:00,88.325,88.345,88.32,88.325,139000000.0
2009-08-12 19:44:00,88.33,88.34,88.305,88.32,171700000.0
2009-08-12 19:45:00,88.315,88.345,88.305,88.335,131800000.0
2009-08-12 19:46:00,88.33,88.345,88.295,88.295,80800000.0
2009-08-12 19:47:00,88.295,88.295,88.255,88.255,161900000.0
2009-08-12 19:48:00,88.255,88.285,88.25,88.285,135600000.0
2009-08-12 19:49:00,88.285,88.32,88.28,88.31,152300000.0
2009-08-12 19:50:00,88.31,88.32,88.295,88.3,187000000.0
2009-08-12 19:51:00,88.295,88.31,88.295,88.3,55800000.0
2009-08-12 19:52:00,88.3,88.315,88.3,88.315,55300000.0
2009-08-12 19:53:00,88.31,88.315,88.29,88.3,85200000.0
2009-08-12 19:54:00,88.295,88.31,88.285,88.3,161500000.0
2009-08-12 19:55:00,88.305,88.315,88.285,88.305,82700000.0
2009-08-12 19:56:00,88.305,88.33,88.29,88.32,113500000.0
2009-08-12 19:57:00,88.32,88.32,88.29,88.29,268300000.0
2009-08-12 19:58:00,88.3,88.32,88.285,88.285,139100000.0
2009-08-12 19:59:00,88.295,88.305,88.27,88.285,309400000.0
2009-08-12 20:00:00,88.285,88.3,88.255,88.26,197100000.0
2009-08-12 20:01:00,88.26,88.275,88.245,88.26,254200000.0
2009-08-12 20:02:00,88.26,88.26,88.215,88.24,201300000.0
2009-08-12 20:03:00,88.24,88.245,88.215,88.23,107100000.0
2009-08-12 20:04:00,88.235,88.245,88.225,88.245,146300000.0
2009-08-12 20:05:00,88.25,88.265,88.235,88.26,172900000.0
2009-08-12 20:06:00,88.26,88.365,88.26,88.365,297500000.0
2009-08-12 20:07:00,88.365,88.395,88.345,88.345,394700000.0
2009-08-12 20:08:00,88.35,88.385,88.35,88.37,267400000.0
2009-08-12 20:09:00,88.38,88.38,88.33,88.335,239800000.0
2009-08-12 20:10:00,88.335,88.345,88.33,88.33,188400000.0
2009-08-12 20:11:00,88.33,88.33,88.275,88.285,248900000.0
2009-08-12 20:12:00,88.285,88.32,88.28,88.32,147900000.0
2009-08-12 20:13:00,88.32,88.43,88.3,88.43,240000000.0
2009-08-12 20:14:00,88.42,88.49,88.29,88.335,180400000.0
2009-08-12 20:15:00,88.335,88.335,88.285,88.325,48900000.0
2009-08-12 20:16:00,88.34,88.65,88.285,88.365,105900000.0
2009-08-12 20:17:00,88.36,88.805,88.36,88.655,226600000.0
2009-08-12 20:18:00,88.665,88.815,88.42,88.42,225300000.0
2009-08-12 20:19:00,88.42,88.53,88.37,88.395,170400000.0
2009-08-12 20:20:00,88.405,88.485,88.375,88.455,149400000.0
2009-08-12 20:21:00,88.455,88.48,88.345,88.42,194200000.0
2009-08-12 20:22:00,88.425,88.545,88.425,88.49,190900000.0
2009-08-12 20:23:00,88.495,88.495,88.405,88.47,193500000.0
2009-08-12 20:24:00,88.47,88.495,88.36,88.38,180200000.0
2009-08-12 20:25:00,88.39,88.5,88.38,88.49,337600000.0
2009-08-12 20:26:00,88.49,88.54,88.49,88.505,282600000.0
2009-08-12 20:27:00,88.5,88.52,88.44,88.44,149000000.0
2009-08-12 20:28:00,88.44,88.465,88.4,88.425,231200000.0
2009-08-12 20:29:00,88.42,88.44,88.335,88.335,312500000.0
2009-08-12 20:30:00,88.35,88.36,88.06,88.06,353000000.0
2009-08-12 20:31:00,88.05,88.11,88.035,88.05,284000000.0
2009-08-12 20:32:00,88.07,88.11,88.035,88.055,336300000.0
2009-08-12 20:33:00,88.07,88.1,87.985,88.03,329700000.0
2009-08-12 20:34:00,88.025,88.115,88.025,88.11,288600000.0
2009-08-12 20:35:00,88.11,88.11,87.96,87.96,315500000.0
2009-08-12 20:36:00,87.96,87.96,87.605,87.825,240800000.0
2009-08-12 20:37:00,87.835,87.935,87.77,87.875,180900000.0
2009-08-12 20:38:00,87.86,87.98,87.86,87.93,193500000.0
2009-08-12 20:39:00,87.925,87.97,87.87,87.9,288100000.0
2009-08-12 20:40:00,87.9,87.93,87.85,87.91,334800000.0
2009-08-12 20:41:00,87.905,87.92,87.75,87.785,314700000.0
2009-08-12 20:42:00,87.805,87.83,87.745,87.78,314400000.0
2009-08-12 20:43:00,87.775,87.94,87.775,87.845,403500000.0
2009-08-12 20:44:00,87.845,87.86,87.785,87.82,284900000.0
2009-08-12 20:45:00,87.83,87.935,87.83,87.935,197900000.0
2009-08-12 20:46:00,87.945,88.08,87.935,87.985,269100000.0
2009-08-12 20:47:00,87.995,88.01,87.97,88.005,334000000.0
2009-08-12 20:48:00,88.005,88.01,87.975,87.99,201400000.0
2009-08-12 20:49:00,87.99,88.055,87.965,88.04,211100000.0
2009-08-12 20:50:00,88.035,88.085,88.03,88.065,231700000.0
2009-08-12 20:51:00,88.06,88.11,88.025,88.07,199000000.0
2009-08-12 20:52:00,88.06,88.135,88.025,88.125,258000000.0
2009-08-12 20:53:00,88.125,88.325,88.095,88.325,226800000.0
2009-08-12 20:54:00,88.325,88.525,88.325,88.405,239800000.0
2009-08-12 20:55:00,88.405,88.56,88.405,88.505,186300000.0
2009-08-12 20:56:00,88.495,88.53,88.45,88.47,153100000.0
2009-08-12 20:57:00,88.46,88.475,88.36,88.37,201900000.0
2009-08-12 20:58:00,88.365,88.4,88.345,88.39,293400000.0
2009-08-12 20:59:00,88.38,88.455,88.37,88.445,285800000.0
2009-08-12 21:00:00,88.445,88.54,88.445,88.49,265800000.0
2009-08-12 21:01:00,88.49,88.505,88.45,88.47,233800000.0
2009-08-12 21:02:00,88.47,88.53,88.45,88.47,183300000.0
2009-08-12 21:03:00,88.47,88.48,88.44,88.46,194400000.0
2009-08-12 21:04:00,88.465,88.465,88.41,88.42,197800000.0
2009-08-12 21:05:00,88.42,88.465,88.41,88.45,187900000.0
2009-08-12 21:06:00,88.45,88.48,88.435,88.48,227900000.0
2009-08-12 21:07:00,88.48,88.52,88.47,88.5,101100000.0
2009-08-12 21:08:00,88.5,88.5,88.4,88.42,184100000.0
2009-08-12 21:09:00,88.42,88.465,88.4,88.45,163700000.0
2009-08-12 21:10:00,88.45,88.45,88.43,88.44,127100000.0
2009-08-12 21:11:00,88.44,88.45,88.38,88.41,159100000.0
2009-08-12 21:12:00,88.415,88.43,88.4,88.4,97800000.0
2009-08-12 21:13:00,88.4,88.43,88.385,88.4,128000000.0
2009-08-12 21:14:00,88.4,88.425,88.39,88.42,134000000.0
2009-08-12 21:15:00,88.41,88.485,88.41,88.48,94400000.0
2009-08-12 21:16:00,88.485,88.5,88.48,88.48,155400000.0
2009-08-12 21:17:00,88.48,88.52,88.48,88.485,166900000.0
2009-08-12 21:18:00,88.48,88.48,88.45,88.46,83500000.0
2009-08-12 21:19:00,88.465,88.465,88.395,88.41,146400000.0
2009-08-12 21:20:00,88.415,88.43,88.35,88.35,148100000.0
2009-08-12 21:21:00,88.35,88.355,88.3,88.31,168600000.0
2009-08-12 21:22:00,88.315,88.37,88.31,88.34,129200000.0
2009-08-12 21:23:00,88.34,88.385,88.34,88.375,121900000.0
2009-08-12 21:24:00,88.38,88.46,88.38,88.43,181300000.0
2009-08-12 21:25:00,88.435,88.46,88.435,88.46,103800000.0
2009-08-12 21:26:00,88.46,88.48,88.41,88.425,240200000.0
2009-08-12 21:27:00,88.425,88.47,88.425,88.43,145700000.0
2009-08-12 21:28:00,88.43,88.445,88.42,88.42,140400000.0
2009-08-12 21:29:00,88.42,88.435,88.39,88.4,128800000.0
2009-08-12 21:30:00,88.4,88.42,88.38,88.4,132100000.0
2009-08-12 21:31:00,88.4,88.4,88.33,88.35,143800000.0
2009-08-12 21:32:00,88.35,88.37,88.34,88.36,163100000.0
2009-08-12 21:33:00,88.36,88.36,88.34,88.35,151500000.0
2009-08-12 21:34:00,88.35,88.38,88.34,88.35,165000000.0
2009-08-12 21:35:00,88.35,88.385,88.35,88.35,183900000.0
2009-08-12 21:36:00,88.35,88.36,88.295,88.35,202300000.0
2009-08-12 21:37:00,88.35,88.385,88.35,88.38,139000000.0
2009-08-12 21:38:00,88.38,88.44,88.375,88.42,134500000.0
2009-08-12 21:39:00,88.41,88.415,88.39,88.415,96700000.0
2009-08-12 21:40:00,88.41,88.425,88.395,88.4,113600000.0
2009-08-12 21:41:00,88.415,88.425,88.41,88.42,135200000.0
2009-08-12 21:42:00,88.42,88.47,88.41,88.43,250700000.0
2009-08-12 21:43:00,88.43,88.44,88.365,88.39,232800000.0
2009-08-12 21:44:00,88.39,88.42,88.38,88.4,207100000.0
2009-08-12 21:45:00,88.4,88.4,88.365,88.37,201400000.0
2009-08-12 21:46:00,88.37,88.385,88.36,88.38,165000000.0
2009-08-12 21:47:00,88.38,88.38,88.35,88.37,147200000.0
2009-08-12 21:48:00,88.37,88.39,88.33,88.39,213400000.0
2009-08-12 21:49:00,88.39,88.39,88.34,88.36,94700000.0
2009-08-12 21:50:00,88.37,88.37,88.34,88.345,96300000.0
2009-08-12 21:51:00,88.335,88.35,88.325,88.33,102400000.0
2009-08-12 21:52:00,88.33,88.35,88.33,88.33,126000000.0
2009-08-12 21:53:00,88.33,88.345,88.29,88.295,160700000.0
2009-08-12 21:54:00,88.29,88.3,88.25,88.27,233700000.0
2009-08-12 21:55:00,88.27,88.295,88.26,88.28,184600000.0
2009-08-12 21:56:00,88.28,88.28,88.27,88.27,117500000.0
2009-08-12 21:57:00,88.27,88.3,88.26,88.28,183200000.0
2009-08-12 21:58:00,88.285,88.285,88.26,88.28,222000000.0
2009-08-12 21:59:00,88.27,88.27,88.24,88.26,213500000.0
2009-08-12 22:00:00,88.26,88.265,88.24,88.245,94100000.0
2009-08-12 22:01:00,88.245,88.245,88.24,88.24,54400000.0
2009-08-12 22:02:00,88.24,88.24,88.22,88.225,154800000.0
2009-08-12 22:03:00,88.225,88.225,88.22,88.22,44800000.0
2009-08-12 22:04:00,88.22,88.22,88.17,88.17,96900000.0
2009-08-12 22:05:00,88.17,88.18,88.16,88.165,151200000.0
2009-08-12 22:06:00,88.16,88.16,88.145,88.145,38200000.0
2009-08-12 22:07:00,88.14,88.15,88.13,88.13,26700000.0
2009-08-12 22:08:00,88.11,88.11,88.055,88.08,168200000.0
2009-08-12 22:09:00,88.07,88.085,88.065,88.07,32800000.0
2009-08-12 22:10:00,88.065,88.07,88.05,88.05,43000000.0
2009-08-12 22:11:00,88.05,88.07,88.04,88.07,48800000.0
2009-08-12 22:12:00,88.07,88.08,88.06,88.06,33400000.0
2009-08-12 22:13:00,88.06,88.065,88.05,88.05,14300000.0
2009-08-12 22:14:00,88.055,88.055,88.045,88.045,24400000.0
2009-08-12 22:15:00,88.05,88.055,88.025,88.03,56600000.0
2009-08-12 22:16:00,88.03,88.05,88.02,88.04,120800000.0
2009-08-12 22:17:00,88.04,88.085,88.04,88.085,95400000.0
2009-08-12 22:18:00,88.08,88.135,88.08,88.125,107900000.0
2009-08-12 22:19:00,88.12,88.12,88.09,88.1,58600000.0
2009-08-12 22:20:00,88.1,88.1,88.09,88.09,117600000.0
2009-08-12 22:21:00,88.09,88.09,88.09,88.09,77200000.0
2009-08-12 22:22:00,88.09,88.095,88.065,88.065,61000000.0
2009-08-12 22:23:00,88.05,88.09,88.05,88.09,31200000.0
2009-08-12 22:24:00,88.08,88.1,88.075,88.08,20600000.0
2009-08-12 22:25:00,88.085,88.09,88.06,88.06,83800000.0
2009-08-12 22:26:00,88.05,88.055,88.02,88.02,85800000.0
2009-08-12 22:27:00,88.02,88.03,88.02,88.02,84400000.0
2009-08-12 22:28:00,88.02,88.045,88.02,88.045,91000000.0
2009-08-12 22:29:00,88.05,88.05,88.01,88.02,63900000.0
2009-08-12 22:30:00,88.03,88.06,88.02,88.05,141300000.0
2009-08-12 22:31:00,88.05,88.07,88.04,88.04,143300000.0
2009-08-12 22:32:00,88.04,88.06,88.04,88.06,79200000.0
2009-08-12 22:33:00,88.055,88.07,88.05,88.06,51700000.0
2009-08-12 22:34:00,88.06,88.07,88.05,88.06,57400000.0
2009-08-12 22:35:00,88.05,88.06,88.05,88.06,65500000.0
2009-08-12 22:36:00,88.06,88.07,88.055,88.07,37100000.0
2009-08-12 22:37:00,88.07,88.08,88.07,88.08,19400000.0
2009-08-12 22:38:00,88.08,88.08,88.06,88.07,36900000.0
2009-08-12 22:39:00,88.07,88.09,88.06,88.09,43500000.0
2009-08-12 22:40:00,88.08,88.08,88.08,88.08,7300000.0
2009-08-12 22:41:00,88.08,88.09,88.08,88.09,10400000.0
2009-08-12 22:42:00,88.09,88.13,88.09,88.13,91400000.0
2009-08-12 22:43:00,88.13,88.16,88.13,88.16,79300000.0
2009-08-12 22:44:00,88.16,88.17,88.16,88.17,80800000.0
2009-08-12 22:45:00,88.19,88.19,88.17,88.17,57300000.0
2009-08-12 22:46:00,88.16,88.165,88.14,88.165,44800000.0
2009-08-12 22:47:00,88.175,88.175,88.16,88.17,30200000.0
2009-08-12 22:48:00,88.17,88.17,88.14,88.14,32000000.0
2009-08-12 22:49:00,88.15,88.16,88.14,88.15,90500000.0
2009-08-12 22:50:00,88.15,88.15,88.11,88.13,99300000.0
2009-08-12 22:51:00,88.13,88.14,88.13,88.14,32400000.0
2009-08-12 22:52:00,88.14,88.14,88.14,88.14,50200000.0
2009-08-12 22:53:00,88.14,88.17,88.14,88.17,62000000.0
2009-08-12 22:54:00,88.17,88.17,88.125,88.15,96800000.0
2009-08-12 22:55:00,88.15,88.16,88.14,88.155,63200000.0
2009-08-12 22:56:00,88.16,88.27,88.15,88.175,156100000.0
2009-08-12 22:57:00,88.185,88.2,88.18,88.18,82000000.0
2009-08-12 22:58:00,88.18,88.18,88.13,88.14,41100000.0
2009-08-12 22:59:00,88.135,88.175,88.135,88.175,49300000.0
2009-08-12 23:00:00,88.14,88.165,88.12,88.165,37000000.0
2009-08-12 23:01:00,88.175,88.175,88.135,88.165,22400000.0
2009-08-12 23:02:00,88.15,88.275,88.105,88.275,107000000.0
2009-08-12 23:03:00,88.275,88.305,88.275,88.295,44000000.0
2009-08-12 23:04:00,88.295,88.4,88.285,88.36,98900001.0
2009-08-12 23:05:00,88.36,88.36,88.255,88.28,65200000.0
2009-08-12 23:06:00,88.28,88.335,88.25,88.335,69900000.0
2009-08-12 23:07:00,88.34,88.345,88.28,88.32,34200000.0
2009-08-12 23:08:00,88.325,88.325,88.305,88.325,28100000.0
2009-08-12 23:09:00,88.31,88.32,88.3,88.31,47900000.0
2009-08-12 23:10:00,88.31,88.325,88.31,88.32,24800000.0
2009-08-12 23:11:00,88.32,88.32,88.31,88.32,57600000.0
2009-08-12 23:12:00,88.315,88.32,88.315,88.32,19000000.0
2009-08-12 23:13:00,88.32,88.32,88.31,88.31,32000000.0
2009-08-12 23:14:00,88.29,88.29,88.29,88.29,2400000.0
2009-08-12 23:15:00,88.29,88.29,88.29,88.29,7200000.0
2009-08-12 23:16:00,88.29,88.29,88.26,88.26,18100000.0
2009-08-12 23:17:00,88.26,88.26,88.25,88.25,12000000.0
2009-08-12 23:18:00,88.24,88.265,88.24,88.25,55500000.0
2009-08-12 23:19:00,88.25,88.25,88.25,88.25,20000000.0
2009-08-12 23:20:00,88.25,88.25,88.23,88.23,56800000.0
2009-08-12 23:21:00,88.23,88.27,88.22,88.26,39200000.0
2009-08-12 23:22:00,88.26,88.27,88.26,88.26,33700000.0
2009-08-12 23:23:00,88.26,88.27,88.26,88.27,48800000.0
2009-08-12 23:24:00,88.28,88.28,88.28,88.28,14400000.0
2009-08-12 23:25:00,88.28,88.285,88.28,88.28,33900000.0
2009-08-12 23:26:00,88.28,88.28,88.26,88.26,11200000.0
2009-08-12 23:27:00,88.265,88.28,88.265,88.28,20800000.0
2009-08-12 23:28:00,88.27,88.27,88.26,88.26,27200000.0
2009-08-12 23:29:00,88.28,88.29,88.27,88.27,26400000.0
2009-08-12 23:30:00,88.27,88.27,88.27,88.27,8800000.0
2009-08-12 23:31:00,88.255,88.27,88.205,88.205,88400000.0
2009-08-12 23:32:00,88.215,88.23,88.215,88.23,11300000.0
2009-08-12 23:33:00,88.23,88.27,88.23,88.25,32900000.0
2009-08-12 23:34:00,88.23,88.23,88.23,88.23,2400000.0
2009-08-12 23:35:00,88.22,88.23,88.21,88.23,39200000.0
2009-08-12 23:36:00,88.21,88.24,88.21,88.24,43200000.0
2009-08-12 23:37:00,88.206,88.212,88.206,88.212,10400000.0
2009-08-12 23:38:00,88.23,88.26,88.23,88.26,10400000.0
2009-08-12 23:39:00,88.25,88.25,88.25,88.25,1600000.0
2009-08-12 23:40:00,88.27,88.31,88.27,88.31,16800000.0
2009-08-12 23:41:00,88.31,88.31,88.31,88.31,4800000.0
2009-08-12 23:42:00,88.31,88.31,88.31,88.31,4800000.0
2009-08-12 23:43:00,88.3,88.3,88.3,88.3,1600000.0
2009-08-12 23:44:00,88.3,88.3,88.235,88.26,19200000.0
2009-08-12 23:45:00,88.3,88.3,88.125,88.27,36000000.0
2009-08-12 23:46:00,88.28,88.28,88.28,88.28,2400000.0
2009-08-12 23:47:00,88.28,88.28,88.28,88.28,10400000.0
2009-08-12 23:48:00,88.28,88.28,88.28,88.28,8800000.0
2009-08-12 23:49:00,88.28,88.28,88.28,88.28,1600000.0
2009-08-12 23:50:00,88.27,88.282,88.246,88.276,7900000.0
2009-08-12 23:51:00,88.265,88.285,88.265,88.285,7900000.0
2009-08-12 23:52:00,88.25,88.27,88.24,88.25,96100000.0
2009-08-12 23:53:00,88.25,88.25,88.25,88.25,16800000.0
2009-08-12 23:54:00,88.24,88.25,88.23,88.25,6600000.0
2009-08-12 23:55:00,88.23,88.24,88.23,88.24,29000000.0
2009-08-12 23:56:00,88.219,88.22,88.214,88.214,11300000.0
2009-08-12 23:57:00,88.24,88.25,88.24,88.25,11300000.0
2009-08-12 23:58:00,88.24,88.27,88.24,88.27,37800000.0
2009-08-12 23:59:00,88.27,88.27,88.27,88.27,7200000.0
2009-08-13 00:00:00,88.27,88.28,88.26,88.28,21600000.0
2009-08-13 00:01:00,88.28,88.32,88.28,88.31,35700000.0
2009-08-13 00:02:00,88.31,88.32,88.3,88.31,15400000.0
2009-08-13 00:03:00,88.3,88.305,88.29,88.3,16900000.0
2009-08-13 00:04:00,88.3,88.32,88.3,88.32,35800000.0
2009-08-13 00:05:00,88.32,88.35,88.32,88.35,61700000.0
2009-08-13 00:06:00,88.35,88.35,88.31,88.33,112600000.0
2009-08-13 00:07:00,88.33,88.335,88.33,88.335,11100000.0
2009-08-13 00:08:00,88.33,88.34,88.33,88.33,19800000.0
2009-08-13 00:09:00,88.33,88.34,88.325,88.33,17500000.0
2009-08-13 00:10:00,88.325,88.325,88.31,88.31,53900000.0
2009-08-13 00:11:00,88.31,88.31,88.28,88.28,23600000.0
2009-08-13 00:12:00,88.29,88.31,88.29,88.31,12300000.0
2009-08-13 00:13:00,88.3,88.315,88.29,88.31,39100000.0
2009-08-13 00:14:00,88.315,88.32,88.31,88.32,10700000.0
2009-08-13 00:15:00,88.32,88.32,88.31,88.31,14700000.0
2009-08-13 00:16:00,88.31,88.32,88.3,88.3,13000000.0
2009-08-13 00:17:00,88.3,88.32,88.3,88.3,20700000.0
2009-08-13 00:18:00,88.3,88.31,88.3,88.31,17700000.0
2009-08-13 00:19:00,88.32,88.33,88.285,88.3,24200000.0
2009-08-13 00:20:00,88.295,88.31,88.28,88.28,27100000.0
2009-08-13 00:21:00,88.29,88.29,88.29,88.29,6400000.0
2009-08-13 00:22:00,88.28,88.31,88.28,88.31,27900000.0
2009-08-13 00:23:00,88.31,88.315,88.29,88.29,13600000.0
2009-08-13 00:24:00,88.29,88.29,88.28,88.28,9600000.0
2009-08-13 00:25:00,88.29,88.29,88.27,88.27,8000000.0
2009-08-13 00:26:00,88.25,88.252,88.246,88.246,22400000.0
2009-08-13 00:27:00,88.26,88.28,88.26,88.27,22400000.0
2009-08-13 00:28:00,88.27,88.28,88.27,88.28,11500000.0
2009-08-13 00:29:00,88.28,88.3,88.28,88.29,15500000.0
2009-08-13 00:30:00,88.3,88.3,88.27,88.28,22600000.0
2009-08-13 00:31:00,88.27,88.28,88.27,88.28,5800000.0
2009-08-13 00:32:00,88.28,88.3,88.28,88.3,8200000.0
2009-08-13 00:33:00,88.274,88.277,88.274,88.276,3300000.0
2009-08-13 00:34:00,88.29,88.29,88.29,88.29,3300000.0
2009-08-13 00:35:00,88.29,88.29,88.29,88.29,4900000.0
2009-08-13 00:36:00,88.268,88.271,88.264,88.271,3200000.0
2009-08-13 00:37:00,88.29,88.29,88.28,88.28,3200000.0
2009-08-13 00:38:00,88.3,88.3,88.29,88.3,12900000.0
2009-08-13 00:39:00,88.295,88.295,88.29,88.29,6900000.0
2009-08-13 00:40:00,88.29,88.29,88.28,88.29,35700000.0
2009-08-13 00:41:00,88.29,88.29,88.28,88.29,12900000.0
2009-08-13 00:42:00,88.28,88.29,88.28,88.29,9800000.0
2009-08-13 00:43:00,88.29,88.3,88.29,88.3,13600000.0
2009-08-13 00:44:00,88.3,88.31,88.3,88.31,11200000.0
2009-08-13 00:45:00,88.3,88.31,88.3,88.3,9600000.0
2009-08-13 00:46:00,88.29,88.29,88.29,88.29,5000000.0
2009-08-13 00:47:00,88.3,88.3,88.3,88.3,1600000.0
2009-08-13 00:48:00,88.29,88.32,88.29,88.3,48400000.0
2009-08-13 00:49:00,88.3,88.3,88.3,88.3,6400000.0
2009-08-13 00:50:00,88.3,88.3,88.3,88.3,17400000.0
2009-08-13 00:51:00,88.3,88.3,88.3,88.3,1600000.0
2009-08-13 00:52:00,88.28,88.29,88.28,88.28,46500000.0
2009-08-13 00:53:00,88.28,88.29,88.28,88.29,25700000.0
2009-08-13 00:54:00,88.29,88.3,88.29,88.29,26100000.0
2009-08-13 00:55:00,88.29,88.3,88.28,88.28,42800000.0
2009-08-13 00:56:00,88.29,88.3,88.27,88.27,30000000.0
2009-08-13 00:57:00,88.27,88.27,88.27,88.27,77000000.0
2009-08-13 00:58:00,88.27,88.285,88.27,88.28,50900000.0
2009-08-13 00:59:00,88.29,88.3,88.29,88.29,22400000.0
2009-08-13 01:00:00,88.285,88.285,88.23,88.24,119600000.0
2009-08-13 01:01:00,88.24,88.25,88.22,88.23,135600000.0
2009-08-13 01:02:00,88.24,88.25,88.235,88.235,31000000.0
2009-08-13 01:03:00,88.235,88.25,88.235,88.245,18600000.0
2009-08-13 01:04:00,88.245,88.255,88.245,88.255,6400000.0
2009-08-13 01:05:00,88.245,88.245,88.235,88.235,33600000.0
2009-08-13 01:06:00,88.23,88.23,88.22,88.22,19500000.0
2009-08-13 01:07:00,88.22,88.22,88.19,88.19,73300000.0
2009-08-13 01:08:00,88.195,88.205,88.18,88.19,95000000.0
2009-08-13 01:09:00,88.19,88.19,88.19,88.19,29100000.0
2009-08-13 01:10:00,88.19,88.195,88.18,88.195,63000000.0
2009-08-13 01:11:00,88.19,88.2,88.18,88.185,64100000.0
2009-08-13 01:12:00,88.185,88.195,88.18,88.195,107200000.0
2009-08-13 01:13:00,88.19,88.22,88.19,88.21,47200000.0
2009-08-13 01:14:00,88.22,88.23,88.21,88.22,101600000.0
2009-08-13 01:15:00,88.22,88.225,88.21,88.21,61600000.0
2009-08-13 01:16:00,88.215,88.25,88.21,88.235,62000000.0
2009-08-13 01:17:00,88.235,88.245,88.23,88.235,57600000.0
2009-08-13 01:18:00,88.235,88.25,88.23,88.23,18300000.0
2009-08-13 01:19:00,88.235,88.245,88.225,88.225,21400000.0
2009-08-13 01:20:00,88.23,88.23,88.215,88.23,25200000.0
2009-08-13 01:21:00,88.225,88.235,88.22,88.22,32100000.0
2009-08-13 01:22:00,88.22,88.23,88.22,88.23,17200000.0
2009-08-13 01:23:00,88.22,88.225,88.215,88.225,23100000.0
2009-08-13 01:24:00,88.225,88.225,88.21,88.21,45400000.0
2009-08-13 01:25:00,88.21,88.235,88.205,88.23,60400000.0
2009-08-13 01:26:00,88.225,88.225,88.2,88.215,51200000.0
2009-08-13 01:27:00,88.215,88.235,88.2,88.235,60100000.0
2009-08-13 01:28:00,88.225,88.265,88.225,88.265,51000000.0
2009-08-13 01:29:00,88.26,88.26,88.235,88.24,13400000.0
2009-08-13 01:30:00,88.235,88.26,88.23,88.26,34600000.0
2009-08-13 01:31:00,88.25,88.275,88.25,88.275,17100000.0
2009-08-13 01:32:00,88.265,88.275,88.265,88.275,13200000.0
2009-08-13 01:33:00,88.275,88.295,88.275,88.28,6500000.0
2009-08-13 01:34:00,88.28,88.28,88.275,88.275,8400000.0
2009-08-13 01:35:00,88.27,88.275,88.265,88.265,13600000.0
2009-08-13 01:36:00,88.265,88.265,88.26,88.26,8000000.0
2009-08-13 01:37:00,88.255,88.26,88.245,88.255,17600000.0
2009-08-13 01:38:00,88.255,88.255,88.245,88.255,20900000.0
2009-08-13 01:39:00,88.255,88.265,88.255,88.26,11100000.0
2009-08-13 01:40:00,88.265,88.265,88.26,88.26,8600000.0
2009-08-13 01:41:00,88.26,88.275,88.26,88.275,10300000.0
2009-08-13 01:42:00,88.275,88.3,88.275,88.295,19800000.0
2009-08-13 01:43:00,88.29,88.305,88.285,88.3,40400000.0
2009-08-13 01:44:00,88.3,88.335,88.3,88.335,83600000.0
2009-08-13 01:45:00,88.335,88.335,88.31,88.325,78600000.0
2009-08-13 01:46:00,88.32,88.345,88.315,88.32,56100000.0
2009-08-13 01:47:00,88.315,88.335,88.315,88.325,24700000.0
2009-08-13 01:48:00,88.325,88.325,88.3,88.31,34600000.0
2009-08-13 01:49:00,88.315,88.315,88.305,88.31,17100000.0
2009-08-13 01:50:00,88.31,88.31,88.31,88.31,31300000.0
2009-08-13 01:51:00,88.31,88.31,88.305,88.31,13100000.0
2009-08-13 01:52:00,88.31,88.31,88.295,88.295,8400000.0
2009-08-13 01:53:00,88.295,88.3,88.29,88.295,17200000.0
2009-08-13 01:54:00,88.3,88.305,88.28,88.29,30500000.0
2009-08-13 01:55:00,88.285,88.285,88.285,88.285,2000000.0
2009-08-13 01:56:00,88.285,88.285,88.26,88.26,17500000.0
2009-08-13 01:57:00,88.26,88.26,88.25,88.25,65700000.0
2009-08-13 01:58:00,88.25,88.25,88.225,88.245,30200000.0
2009-08-13 01:59:00,88.24,88.29,88.24,88.28,109200000.0
2009-08-13 02:00:00,88.27,88.27,88.25,88.25,72700000.0
2009-08-13 02:01:00,88.25,88.25,88.22,88.225,106300000.0
2009-08-13 02:02:00,88.225,88.265,88.225,88.25,121700000.0
2009-08-13 02:03:00,88.25,88.28,88.245,88.28,49700000.0
2009-08-13 02:04:00,88.28,88.28,88.24,88.24,57400000.0
2009-08-13 02:05:00,88.24,88.245,88.22,88.235,136500000.0
2009-08-13 02:06:00,88.245,88.245,88.22,88.23,109300000.0
2009-08-13 02:07:00,88.22,88.22,88.19,88.195,152700000.0
2009-08-13 02:08:00,88.195,88.195,88.16,88.165,109900000.0
2009-08-13 02:09:00,88.165,88.175,88.11,88.11,143700000.0
2009-08-13 02:10:00,88.1,88.1,88.06,88.065,74100000.0
2009-08-13 02:11:00,88.06,88.085,88.05,88.07,151200000.0
2009-08-13 02:12:00,88.075,88.115,88.075,88.115,167600000.0
2009-08-13 02:13:00,88.12,88.14,88.11,88.125,116800000.0
2009-08-13 02:14:00,88.125,88.145,88.11,88.115,27900000.0
2009-08-13 02:15:00,88.1,88.105,88.06,88.07,55900000.0
2009-08-13 02:16:00,88.07,88.085,88.07,88.085,67100000.0
2009-08-13 02:17:00,88.085,88.09,88.07,88.09,41100000.0
2009-08-13 02:18:00,88.1,88.1,88.09,88.095,80000000.0
2009-08-13 02:19:00,88.105,88.105,88.08,88.09,51500000.0
2009-08-13 02:20:00,88.1,88.105,88.09,88.095,51300000.0
2009-08-13 02:21:00,88.095,88.105,88.08,88.1,42900000.0
2009-08-13 02:22:00,88.105,88.115,88.1,88.11,21000000.0
2009-08-13 02:23:00,88.12,88.12,88.1,88.11,49200000.0
2009-08-13 02:24:00,88.11,88.12,88.09,88.09,66500000.0
2009-08-13 02:25:00,88.095,88.115,88.085,88.115,25200000.0
2009-08-13 02:26:00,88.11,88.11,88.095,88.095,27200000.0
2009-08-13 02:27:00,88.1,88.105,88.085,88.1,55300000.0
2009-08-13 02:28:00,88.095,88.115,88.095,88.11,17700000.0
2009-08-13 02:29:00,88.11,88.115,88.105,88.11,7000000.0
2009-08-13 02:30:00,88.105,88.165,88.105,88.16,81900000.0
2009-08-13 02:31:00,88.16,88.2,88.155,88.2,89100000.0
2009-08-13 02:32:00,88.2,88.2,88.18,88.185,60500000.0
2009-08-13 02:33:00,88.18,88.19,88.18,88.18,13900000.0
2009-08-13 02:34:00,88.185,88.21,88.185,88.2,34600000.0
2009-08-13 02:35:00,88.21,88.215,88.2,88.21,112900000.0
2009-08-13 02:36:00,88.21,88.21,88.2,88.21,45600000.0
2009-08-13 02:37:00,88.22,88.24,88.21,88.23,90800000.0
2009-08-13 02:38:00,88.23,88.24,88.21,88.235,94200000.0
2009-08-13 02:39:00,88.24,88.245,88.215,88.225,36700000.0
2009-08-13 02:40:00,88.225,88.23,88.21,88.21,31900000.0
2009-08-13 02:41:00,88.205,88.21,88.19,88.19,84900000.0
2009-08-13 02:42:00,88.195,88.205,88.195,88.2,76500000.0
2009-08-13 02:43:00,88.2,88.205,88.19,88.205,62700000.0
2009-08-13 02:44:00,88.205,88.205,88.17,88.17,72000000.0
2009-08-13 02:45:00,88.175,88.195,88.175,88.19,50700000.0
2009-08-13 02:46:00,88.19,88.205,88.19,88.205,34000000.0
2009-08-13 02:47:00,88.19,88.19,88.19,88.19,9400000.0
2009-08-13 02:48:00,88.19,88.205,88.185,88.19,32900000.0
2009-08-13 02:49:00,88.195,88.21,88.175,88.175,37200000.0
2009-08-13 02:50:00,88.175,88.185,88.17,88.175,24900000.0
2009-08-13 02:51:00,88.17,88.18,88.135,88.175,37700000.0
2009-08-13 02:52:00,88.18,88.185,88.16,88.16,84300000.0
2009-08-13 02:53:00,88.16,88.16,88.16,88.16,22000000.0
2009-08-13 02:54:00,88.16,88.19,88.16,88.19,153700000.0
2009-08-13 02:55:00,88.195,88.195,88.17,88.185,100500000.0
2009-08-13 02:56:00,88.185,88.2,88.165,88.165,47000000.0
2009-08-13 02:57:00,88.17,88.175,88.16,88.16,44400000.0
2009-08-13 02:58:00,88.12,88.145,88.12,88.12,76300000.0
2009-08-13 02:59:00,88.12,88.12,88.07,88.07,81200000.0
2009-08-13 03:00:00,88.085,88.11,88.085,88.09,44100000.0
2009-08-13 03:01:00,88.1,88.11,88.08,88.105,84100000.0
2009-08-13 03:02:00,88.11,88.14,88.105,88.14,55500000.0
2009-08-13 03:03:00,88.14,88.16,88.14,88.16,102900000.0
2009-08-13 03:04:00,88.15,88.18,88.15,88.18,53200000.0
2009-08-13 03:05:00,88.18,88.22,88.18,88.22,58600000.0
2009-08-13 03:06:00,88.22,88.23,88.2,88.22,173800000.0
2009-08-13 03:07:00,88.22,88.23,88.21,88.22,80800000.0
2009-08-13 03:08:00,88.225,88.225,88.215,88.215,42200000.0
2009-08-13 03:09:00,88.225,88.235,88.22,88.23,96800000.0
2009-08-13 03:10:00,88.235,88.235,88.21,88.22,64900000.0
2009-08-13 03:11:00,88.22,88.22,88.2,88.205,40800000.0
2009-08-13 03:12:00,88.21,88.22,88.205,88.22,43300000.0
2009-08-13 03:13:00,88.22,88.225,88.21,88.21,90100000.0
2009-08-13 03:14:00,88.21,88.21,88.16,88.185,39300000.0
2009-08-13 03:15:00,88.17,88.19,88.17,88.17,105700000.0
2009-08-13 03:16:00,88.17,88.185,88.16,88.175,85200000.0
2009-08-13 03:17:00,88.17,88.19,88.17,88.17,185500000.0
2009-08-13 03:18:00,88.175,88.195,88.165,88.185,212300000.0
2009-08-13 03:19:00,88.185,88.19,88.18,88.18,31000000.0
2009-08-13 03:20:00,88.18,88.19,88.15,88.16,130800000.0
2009-08-13 03:21:00,88.17,88.17,88.155,88.17,193000000.0
2009-08-13 03:22:00,88.165,88.165,88.14,88.155,96400000.0
2009-08-13 03:23:00,88.155,88.17,88.15,88.16,80400000.0
2009-08-13 03:24:00,88.165,88.17,88.16,88.17,32200000.0
2009-08-13 03:25:00,88.175,88.19,88.17,88.19,74900000.0
2009-08-13 03:26:00,88.18,88.21,88.175,88.195,83100000.0
2009-08-13 03:27:00,88.195,88.195,88.18,88.18,14600000.0
2009-08-13 03:28:00,88.18,88.18,88.16,88.16,77700000.0
2009-08-13 03:29:00,88.165,88.2,88.155,88.185,137400000.0
2009-08-13 03:30:00,88.2,88.2,88.155,88.185,123300000.0
2009-08-13 03:31:00,88.18,88.195,88.17,88.18,83400000.0
2009-08-13 03:32:00,88.18,88.205,88.18,88.195,46400000.0
2009-08-13 03:33:00,88.195,88.2,88.195,88.195,10400000.0
2009-08-13 03:34:00,88.2,88.2,88.19,88.19,29500000.0
2009-08-13 03:35:00,88.19,88.195,88.105,88.105,66800000.0
2009-08-13 03:36:00,88.11,88.125,88.095,88.1,83600000.0
2009-08-13 03:37:00,88.095,88.11,88.03,88.035,153000000.0
2009-08-13 03:38:00,88.03,88.04,87.995,88.0,132800000.0
2009-08-13 03:39:00,88.0,88.01,87.935,87.94,133400000.0
2009-08-13 03:40:00,87.945,87.97,87.94,87.965,111800000.0
2009-08-13 03:41:00,87.97,87.99,87.95,87.95,162900000.0
2009-08-13 03:42:00,87.95,87.96,87.95,87.96,94000000.0
2009-08-13 03:43:00,87.96,87.98,87.95,87.97,56700000.0
2009-08-13 03:44:00,87.975,88.0,87.97,87.98,133200000.0
2009-08-13 03:45:00,88.0,88.01,87.98,87.985,110400000.0
2009-08-13 03:46:00,87.985,87.985,87.97,87.97,71200000.0
2009-08-13 03:47:00,87.975,87.985,87.96,87.98,50900000.0
2009-08-13 03:48:00,87.98,87.98,87.97,87.975,31800000.0
2009-08-13 03:49:00,87.97,87.975,87.95,87.96,119800000.0
2009-08-13 03:50:00,87.96,87.97,87.92,87.92,102500000.0
2009-08-13 03:51:00,87.92,87.93,87.92,87.92,39100000.0
2009-08-13 03:52:00,87.92,87.92,87.895,87.895,85600000.0
2009-08-13 03:53:00,87.9,87.905,87.87,87.87,96200000.0
2009-08-13 03:54:00,87.87,87.885,87.85,87.88,62000000.0
2009-08-13 03:55:00,87.88,87.89,87.88,87.89,19800000.0
2009-08-13 03:56:00,87.89,87.91,87.885,87.895,19300000.0
2009-08-13 03:57:00,87.9,87.94,87.88,87.93,186300000.0
2009-08-13 03:58:00,87.93,87.94,87.9,87.91,121600000.0
2009-08-13 03:59:00,87.9,87.915,87.9,87.915,64000000.0
2009-08-13 04:00:00,87.92,87.93,87.92,87.92,53700000.0
2009-08-13 04:01:00,87.93,87.94,87.92,87.94,94000000.0
2009-08-13 04:02:00,87.935,87.985,87.935,87.965,111300000.0
2009-08-13 04:03:00,87.97,87.97,87.95,87.965,69500000.0
2009-08-13 04:04:00,87.975,87.975,87.96,87.97,87300000.0
2009-08-13 04:05:00,87.97,88.0,87.97,88.0,116500000.0
2009-08-13 04:06:00,88.0,88.02,88.0,88.02,90300000.0
2009-08-13 04:07:00,88.02,88.05,88.01,88.05,94300000.0
2009-08-13 04:08:00,88.05,88.05,88.03,88.04,154100000.0
2009-08-13 04:09:00,88.04,88.055,88.04,88.04,78200000.0
2009-08-13 04:10:00,88.04,88.055,88.03,88.03,82900000.0
2009-08-13 04:11:00,88.03,88.03,88.0,88.01,66500000.0
2009-08-13 04:12:00,88.0,88.01,87.97,87.975,86600000.0
2009-08-13 04:13:00,87.98,87.99,87.955,87.96,85100000.0
2009-08-13 04:14:00,87.96,87.96,87.95,87.955,64200000.0
2009-08-13 04:15:00,87.955,87.97,87.95,87.95,117000000.0
2009-08-13 04:16:00,87.95,87.955,87.94,87.94,93800000.0
2009-08-13 04:17:00,87.94,87.94,87.92,87.93,87200000.0
2009-08-13 04:18:00,87.94,87.965,87.94,87.965,76300000.0
2009-08-13 04:19:00,87.965,87.97,87.96,87.97,34800000.0
2009-08-13 04:20:00,87.97,87.98,87.97,87.98,38800000.0
2009-08-13 04:21:00,87.975,87.975,87.97,87.97,15400000.0
2009-08-13 04:22:00,87.97,87.975,87.96,87.965,27200000.0
2009-08-13 04:23:00,87.96,87.96,87.95,87.955,39300000.0
2009-08-13 04:24:00,87.965,87.965,87.955,87.96,30100000.0
2009-08-13 04:25:00,87.975,88.025,87.975,88.02,79400000.0
2009-08-13 04:26:00,88.015,88.045,88.0,88.04,78500000.0
2009-08-13 04:27:00,88.05,88.075,88.045,88.065,84000000.0
2009-08-13 04:28:00,88.07,88.07,88.06,88.06,78100000.0
2009-08-13 04:29:00,88.055,88.075,88.045,88.065,108200000.0
2009-08-13 04:30:00,88.06,88.07,88.055,88.055,33700000.0
2009-08-13 04:31:00,88.055,88.055,88.04,88.04,48900000.0
2009-08-13 04:32:00,88.04,88.055,88.035,88.045,48300000.0
2009-08-13 04:33:00,88.045,88.05,88.04,88.045,48800000.0
2009-08-13 04:34:00,88.04,88.065,88.04,88.055,25900000.0
2009-08-13 04:35:00,88.055,88.055,88.04,88.04,14900000.0
2009-08-13 04:36:00,88.04,88.05,88.04,88.045,55100000.0
2009-08-13 04:37:00,88.055,88.06,88.05,88.055,10000000.0
2009-08-13 04:38:00,88.055,88.055,88.045,88.045,5200000.0
2009-08-13 04:39:00,88.05,88.055,88.045,88.045,13000000.0
2009-08-13 04:40:00,88.045,88.045,88.045,88.045,4300000.0
2009-08-13 04:41:00,88.045,88.045,88.02,88.02,61300000.0
2009-08-13 04:42:00,88.02,88.02,88.02,88.02,6700000.0
2009-08-13 04:43:00,88.02,88.05,88.02,88.04,28300000.0
2009-08-13 04:44:00,88.05,88.05,88.04,88.045,14900000.0
2009-08-13 04:45:00,88.045,88.055,88.045,88.055,14100000.0
2009-08-13 04:46:00,88.05,88.055,88.045,88.045,5000000.0
2009-08-13 04:47:00,88.045,88.045,88.025,88.025,15100000.0
2009-08-13 04:48:00,88.03,88.03,88.02,88.03,22000000.0
2009-08-13 04:49:00,88.03,88.03,88.02,88.02,8500000.0
2009-08-13 04:50:00,88.015,88.02,88.015,88.02,4000000.0
2009-08-13 04:51:00,88.01,88.02,88.01,88.02,11000000.0
2009-08-13 04:52:00,88.02,88.02,88.0,88.01,30700000.0
2009-08-13 04:53:00,88.005,88.03,88.005,88.025,54600000.0
2009-08-13 04:54:00,88.02,88.02,87.94,87.945,64800000.0
2009-08-13 04:55:00,87.945,87.955,87.945,87.95,27200000.0
2009-08-13 04:56:00,87.95,87.955,87.935,87.94,41100000.0
2009-08-13 04:57:00,87.935,87.935,87.92,87.935,51600000.0
2009-08-13 04:58:00,87.925,87.93,87.92,87.93,12300000.0
2009-08-13 04:59:00,87.925,87.93,87.92,87.92,31900000.0
2009-08-13 05:00:00,87.92,87.935,87.92,87.93,34200000.0
2009-08-13 05:01:00,87.935,87.94,87.935,87.94,10700000.0
2009-08-13 05:02:00,87.94,87.94,87.94,87.94,8200000.0
2009-08-13 05:03:00,87.94,87.97,87.94,87.965,21100000.0
2009-08-13 05:04:00,87.965,87.965,87.95,87.96,38700000.0
2009-08-13 05:05:00,87.96,87.975,87.96,87.975,71100000.0
2009-08-13 05:06:00,87.985,87.985,87.97,87.97,31000000.0
2009-08-13 05:07:00,87.97,87.985,87.97,87.98,74800000.0
2009-08-13 05:08:00,87.98,87.985,87.98,87.98,9600000.0
2009-08-13 05:09:00,87.98,87.985,87.96,87.98,48300000.0
2009-08-13 05:10:00,87.985,87.985,87.965,87.97,42000000.0
2009-08-13 05:11:00,87.975,87.98,87.97,87.97,18900000.0
2009-08-13 05:12:00,87.975,87.975,87.96,87.965,34200000.0
2009-08-13 05:13:00,87.97,87.97,87.96,87.96,38500000.0
2009-08-13 05:14:00,87.96,87.96,87.91,87.91,117200000.0
2009-08-13 05:15:00,87.91,87.93,87.91,87.93,63200000.0
2009-08-13 05:16:00,87.93,87.94,87.92,87.92,79000000.0
2009-08-13 05:17:00,87.92,87.93,87.92,87.92,80800000.0
2009-08-13 05:18:00,87.92,87.92,87.92,87.92,26800000.0
2009-08-13 05:19:00,87.92,87.93,87.92,87.93,43100000.0
2009-08-13 05:20:00,87.935,87.95,87.935,87.95,30300000.0
2009-08-13 05:21:00,87.94,87.94,87.94,87.94,16000000.0
2009-08-13 05:22:00,87.945,87.96,87.945,87.95,31700000.0
2009-08-13 05:23:00,87.95,87.955,87.95,87.95,19400000.0
2009-08-13 05:24:00,87.955,87.96,87.94,87.95,39200000.0
2009-08-13 05:25:00,87.955,87.96,87.94,87.95,29000000.0
2009-08-13 05:26:00,87.95,87.95,87.945,87.945,14100000.0
2009-08-13 05:27:00,87.95,87.96,87.95,87.95,49700000.0
2009-08-13 05:28:00,87.95,87.95,87.945,87.945,4300000.0
2009-08-13 05:29:00,87.945,87.95,87.94,87.945,68100000.0
2009-08-13 05:30:00,87.95,87.95,87.94,87.945,18000000.0
2009-08-13 05:31:00,87.95,87.95,87.94,87.95,27900000.0
2009-08-13 05:32:00,87.945,87.965,87.945,87.965,25000000.0
2009-08-13 05:33:00,87.96,87.96,87.96,87.96,10400000.0
2009-08-13 05:34:00,87.95,87.95,87.94,87.95,31400000.0
2009-08-13 05:35:00,87.95,87.95,87.95,87.95,11600000.0
2009-08-13 05:36:00,87.95,87.95,87.95,87.95,3300000.0
2009-08-13 05:37:00,87.96,87.97,87.96,87.97,7500000.0
2009-08-13 05:38:00,87.98,87.98,87.97,87.98,16000000.0
2009-08-13 05:39:00,87.98,87.985,87.97,87.98,82400000.0
2009-08-13 05:40:00,87.985,87.985,87.98,87.98,32300000.0
2009-08-13 05:41:00,87.975,87.98,87.96,87.96,60800000.0
2009-08-13 05:42:00,87.96,87.985,87.96,87.96,166800000.0
2009-08-13 05:43:00,87.96,87.97,87.95,87.95,84600000.0
2009-08-13 05:44:00,87.96,87.96,87.95,87.955,73900000.0
2009-08-13 05:45:00,87.955,87.955,87.915,87.93,62800000.0
2009-08-13 05:46:00,87.93,87.935,87.925,87.93,96000000.0
2009-08-13 05:47:00,87.935,87.94,87.925,87.93,35000000.0
2009-08-13 05:48:00,87.925,87.925,87.915,87.915,7400000.0
2009-08-13 05:49:00,87.93,87.945,87.93,87.935,32300000.0
2009-08-13 05:50:00,87.945,87.96,87.945,87.96,11000000.0
2009-08-13 05:51:00,87.95,87.96,87.95,87.95,21200000.0
2009-08-13 05:52:00,87.955,87.955,87.925,87.925,25900000.0
2009-08-13 05:53:00,87.93,87.93,87.92,87.925,34800000.0
2009-08-13 05:54:00,87.925,87.935,87.925,87.935,6700000.0
2009-08-13 05:55:00,87.935,87.935,87.93,87.93,6000000.0
2009-08-13 05:56:00,87.935,87.935,87.92,87.93,22200000.0
2009-08-13 05:57:00,87.925,87.945,87.925,87.935,24000000.0
2009-08-13 05:58:00,87.94,87.95,87.93,87.945,36200000.0
2009-08-13 05:59:00,87.95,87.95,87.92,87.93,86400000.0
2009-08-13 06:00:00,87.93,87.935,87.92,87.935,44200000.0
2009-08-13 06:01:00,87.935,87.95,87.935,87.945,36500000.0
2009-08-13 06:02:00,87.945,87.985,87.945,87.975,59600000.0
2009-08-13 06:03:00,87.975,87.975,87.96,87.97,44300000.0
2009-08-13 06:04:00,87.965,87.97,87.965,87.965,9000000.0
2009-08-13 06:05:00,87.965,87.975,87.965,87.97,15600000.0
2009-08-13 06:06:00,87.975,87.995,87.975,87.99,41700000.0
2009-08-13 06:07:00,87.99,88.015,87.99,88.015,80200000.0
2009-08-13 06:08:00,88.01,88.015,88.0,88.0,57500000.0
2009-08-13 06:09:00,88.0,88.03,88.0,88.02,62700000.0
2009-08-13 06:10:00,88.02,88.02,88.01,88.015,38000000.0
2009-08-13 06:11:00,88.015,88.015,88.01,88.01,18400000.0
2009-08-13 06:12:00,88.01,88.025,88.01,88.01,22500000.0
2009-08-13 06:13:00,88.01,88.015,88.005,88.005,24500000.0
2009-08-13 06:14:00,88.005,88.005,88.0,88.0,6900000.0
2009-08-13 06:15:00,88.01,88.02,87.995,87.995,56400000.0
2009-08-13 06:16:00,87.99,88.035,87.99,88.035,58700000.0
2009-08-13 06:17:00,88.03,88.035,88.03,88.035,7800000.0
2009-08-13 06:18:00,88.03,88.03,88.02,88.025,24400000.0
2009-08-13 06:19:00,88.02,88.025,88.02,88.025,11100000.0
2009-08-13 06:20:00,88.025,88.025,88.015,88.02,22300000.0
2009-08-13 06:21:00,88.015,88.025,88.01,88.015,31200000.0
2009-08-13 06:22:00,88.02,88.02,88.01,88.015,73600000.0
2009-08-13 06:23:00,88.015,88.015,87.995,88.0,26400000.0
2009-08-13 06:24:00,88.0,88.025,88.0,88.025,45400000.0
2009-08-13 06:25:00,88.025,88.03,88.015,88.015,26400000.0
2009-08-13 06:26:00,88.01,88.015,87.97,88.005,96300000.0
2009-08-13 06:27:00,88.0,88.02,88.0,88.015,46400000.0
2009-08-13 06:28:00,88.01,88.02,88.0,88.02,33000000.0
2009-08-13 06:29:00,88.015,88.04,88.015,88.04,19000000.0
2009-08-13 06:30:00,88.045,88.065,88.04,88.065,16100000.0
2009-08-13 06:31:00,88.06,88.085,88.06,88.08,40100000.0
2009-08-13 06:32:00,88.085,88.1,88.085,88.095,39700000.0
2009-08-13 06:33:00,88.1,88.12,88.09,88.12,54100000.0
2009-08-13 06:34:00,88.115,88.12,88.11,88.12,29100000.0
2009-08-13 06:35:00,88.12,88.12,88.11,88.11,19300000.0
2009-08-13 06:36:00,88.115,88.115,88.095,88.1,51100000.0
2009-08-13 06:37:00,88.105,88.11,88.09,88.1,50200000.0
2009-08-13 06:38:00,88.1,88.1,88.09,88.09,13200000.0
2009-08-13 06:39:00,88.09,88.09,88.09,88.09,8300000.0
2009-08-13 06:40:00,88.09,88.1,88.09,88.09,25500000.0
2009-08-13 06:41:00,88.09,88.09,88.08,88.08,17900000.0
2009-08-13 06:42:00,88.08,88.095,88.08,88.09,45900000.0
2009-08-13 06:43:00,88.09,88.095,88.09,88.09,45300000.0
2009-08-13 06:44:00,88.095,88.095,88.09,88.09,75900000.0
2009-08-13 06:45:00,88.09,88.11,88.09,88.105,35700000.0
2009-08-13 06:46:00,88.1,88.11,88.085,88.09,42200000.0
2009-08-13 06:47:00,88.09,88.095,88.09,88.095,12900000.0
2009-08-13 06:48:00,88.1,88.105,88.09,88.09,67100000.0
2009-08-13 06:49:00,88.09,88.09,88.075,88.085,32100000.0
2009-08-13 06:50:00,88.08,88.105,88.08,88.105,46900000.0
2009-08-13 06:51:00,88.11,88.115,88.1,88.11,47600000.0
2009-08-13 06:52:00,88.115,88.115,88.08,88.1,55600000.0
2009-08-13 06:53:00,88.1,88.115,88.09,88.1,80900000.0
2009-08-13 06:54:00,88.1,88.125,88.08,88.08,63600000.0
2009-08-13 06:55:00,88.08,88.09,88.08,88.08,70900000.0
2009-08-13 06:56:00,88.07,88.08,88.065,88.07,28800000.0
2009-08-13 06:57:00,88.07,88.075,88.06,88.065,57100000.0
2009-08-13 06:58:00,88.065,88.08,88.065,88.075,57500000.0
2009-08-13 06:59:00,88.08,88.09,88.08,88.09,6700000.0
2009-08-13 07:00:00,88.09,88.1,88.08,88.095,56000000.0
2009-08-13 07:01:00,88.09,88.1,88.09,88.09,32800000.0
2009-08-13 07:02:00,88.09,88.12,88.09,88.11,71200000.0
2009-08-13 07:03:00,88.11,88.135,88.11,88.13,21600000.0
2009-08-13 07:04:00,88.135,88.14,88.1,88.1,35900000.0
2009-08-13 07:05:00,88.1,88.15,88.1,88.145,95100000.0
2009-08-13 07:06:00,88.15,88.185,88.13,88.18,95700000.0
2009-08-13 07:07:00,88.175,88.175,88.13,88.14,71200000.0
2009-08-13 07:08:00,88.145,88.16,88.13,88.145,89000000.0
2009-08-13 07:09:00,88.155,88.155,88.14,88.145,20400000.0
2009-08-13 07:10:00,88.115,88.13,88.08,88.085,129200000.0
2009-08-13 07:11:00,88.08,88.085,88.04,88.05,67300000.0
2009-08-13 07:12:00,88.05,88.07,88.05,88.065,63800000.0
2009-08-13 07:13:00,88.07,88.105,88.07,88.09,63400000.0
2009-08-13 07:14:00,88.09,88.13,88.09,88.13,156000000.0
2009-08-13 07:15:00,88.12,88.14,88.115,88.115,115700000.0
2009-08-13 07:16:00,88.115,88.12,88.09,88.09,76100000.0
2009-08-13 07:17:00,88.095,88.095,88.075,88.085,59300000.0
2009-08-13 07:18:00,88.085,88.13,88.085,88.105,44400000.0
2009-08-13 07:19:00,88.11,88.13,88.1,88.125,74400000.0
2009-08-13 07:20:00,88.125,88.14,88.11,88.14,70700000.0
2009-08-13 07:21:00,88.135,88.17,88.135,88.16,105900000.0
2009-08-13 07:22:00,88.16,88.16,88.14,88.14,56000000.0
2009-08-13 07:23:00,88.14,88.145,88.135,88.14,35600000.0
2009-08-13 07:24:00,88.14,88.14,88.125,88.125,19700000.0
2009-08-13 07:25:00,88.125,88.13,88.115,88.12,25500000.0
2009-08-13 07:26:00,88.12,88.12,88.095,88.1,19700000.0
2009-08-13 07:27:00,88.105,88.105,88.095,88.1,12000000.0
2009-08-13 07:28:00,88.1,88.11,88.095,88.11,19800000.0
2009-08-13 07:29:00,88.11,88.11,88.08,88.08,27500000.0
2009-08-13 07:30:00,88.08,88.1,88.08,88.1,53000000.0
2009-08-13 07:31:00,88.1,88.115,88.1,88.1,70200000.0
2009-08-13 07:32:00,88.1,88.1,88.085,88.085,76800000.0
2009-08-13 07:33:00,88.085,88.09,88.08,88.09,57200000.0
2009-08-13 07:34:00,88.09,88.09,88.09,88.09,8000000.0
2009-08-13 07:35:00,88.09,88.09,88.08,88.085,32000000.0
2009-08-13 07:36:00,88.09,88.09,88.07,88.07,79200000.0
2009-08-13 07:37:00,88.07,88.08,88.07,88.08,47500000.0
2009-08-13 07:38:00,88.08,88.09,88.07,88.085,64800000.0
2009-08-13 07:39:00,88.08,88.095,88.08,88.09,30800000.0
2009-08-13 07:40:00,88.095,88.12,88.095,88.105,36000000.0
2009-08-13 07:41:00,88.105,88.12,88.09,88.1,53800000.0
2009-08-13 07:42:00,88.1,88.115,88.1,88.11,96000000.0
2009-08-13 07:43:00,88.11,88.145,88.11,88.13,115200000.0
2009-08-13 07:44:00,88.13,88.14,88.12,88.14,33600000.0
2009-08-13 07:45:00,88.14,88.14,88.1,88.11,26400000.0
2009-08-13 07:46:00,88.11,88.115,88.105,88.11,52500000.0
2009-08-13 07:47:00,88.115,88.14,88.115,88.135,29800000.0
2009-08-13 07:48:00,88.13,88.155,88.13,88.145,24400000.0
2009-08-13 07:49:00,88.145,88.145,88.14,88.14,12100000.0
2009-08-13 07:50:00,88.14,88.17,88.14,88.17,36500000.0
2009-08-13 07:51:00,88.17,88.195,88.165,88.195,35500000.0
2009-08-13 07:52:00,88.19,88.2,88.185,88.195,22000000.0
2009-08-13 07:53:00,88.185,88.195,88.17,88.18,74400000.0
2009-08-13 07:54:00,88.18,88.205,88.18,88.195,67800000.0
2009-08-13 07:55:00,88.195,88.2,88.165,88.165,49200000.0
2009-08-13 07:56:00,88.17,88.185,88.165,88.18,81000000.0
2009-08-13 07:57:00,88.18,88.18,88.175,88.175,20100000.0
2009-08-13 07:58:00,88.175,88.185,88.17,88.18,27800000.0
2009-08-13 07:59:00,88.175,88.185,88.175,88.175,19800000.0
2009-08-13 08:00:00,88.175,88.24,88.175,88.23,111400000.0
2009-08-13 08:01:00,88.235,88.315,88.235,88.3,188500000.0
2009-08-13 08:02:00,88.295,88.3,88.28,88.3,154400000.0
2009-08-13 08:03:00,88.3,88.325,88.3,88.32,195900000.0
2009-08-13 08:04:00,88.315,88.32,88.3,88.32,117900000.0
2009-08-13 08:05:00,88.32,88.33,88.31,88.31,115100000.0
2009-08-13 08:06:00,88.315,88.335,88.31,88.335,87800000.0
2009-08-13 08:07:00,88.335,88.35,88.335,88.35,55200000.0
2009-08-13 08:08:00,88.345,88.36,88.335,88.35,67700000.0
2009-08-13 08:09:00,88.35,88.425,88.345,88.425,122300000.0
2009-08-13 08:10:00,88.43,88.44,88.41,88.41,133100000.0
2009-08-13 08:11:00,88.415,88.42,88.39,88.41,64000000.0
2009-08-13 08:12:00,88.41,88.435,88.41,88.425,65600000.0
2009-08-13 08:13:00,88.42,88.43,88.405,88.405,57100000.0
2009-08-13 08:14:00,88.415,88.415,88.39,88.395,61500000.0
2009-08-13 08:15:00,88.39,88.425,88.38,88.425,143800000.0
2009-08-13 08:16:00,88.415,88.45,88.415,88.45,169300000.0
2009-08-13 08:17:00,88.45,88.45,88.43,88.445,55500000.0
2009-08-13 08:18:00,88.45,88.46,88.41,88.41,112700000.0
2009-08-13 08:19:00,88.415,88.415,88.355,88.37,150200000.0
2009-08-13 08:20:00,88.375,88.43,88.375,88.43,203300000.0
2009-08-13 08:21:00,88.425,88.45,88.425,88.44,125000000.0
2009-08-13 08:22:00,88.445,88.465,88.445,88.46,238400000.0
2009-08-13 08:23:00,88.46,88.46,88.44,88.445,143400000.0
2009-08-13 08:24:00,88.45,88.535,88.45,88.53,163200000.0
2009-08-13 08:25:00,88.53,88.54,88.515,88.53,153700000.0
2009-08-13 08:26:00,88.525,88.53,88.465,88.5,175600000.0
2009-08-13 08:27:00,88.5,88.5,88.47,88.485,171400000.0
2009-08-13 08:28:00,88.48,88.52,88.465,88.505,317500000.0
2009-08-13 08:29:00,88.52,88.535,88.49,88.515,286900000.0
2009-08-13 08:30:00,88.51,88.535,88.51,88.515,143900000.0
2009-08-13 08:31:00,88.515,88.52,88.485,88.495,137200000.0
2009-08-13 08:32:00,88.495,88.525,88.485,88.505,103400000.0
2009-08-13 08:33:00,88.505,88.51,88.49,88.495,155000000.0
2009-08-13 08:34:00,88.505,88.51,88.49,88.49,64500000.0
2009-08-13 08:35:00,88.495,88.495,88.47,88.48,123500000.0
2009-08-13 08:36:00,88.48,88.48,88.46,88.47,88100000.0
2009-08-13 08:37:00,88.47,88.475,88.45,88.45,94700000.0
2009-08-13 08:38:00,88.45,88.47,88.45,88.46,60100000.0
2009-08-13 08:39:00,88.475,88.475,88.44,88.44,97100000.0
2009-08-13 08:40:00,88.435,88.435,88.385,88.41,119600000.0
2009-08-13 08:41:00,88.42,88.425,88.405,88.41,160300000.0
2009-08-13 08:42:00,88.415,88.48,88.415,88.46,142600000.0
2009-08-13 08:43:00,88.455,88.455,88.43,88.43,57500000.0
2009-08-13 08:44:00,88.43,88.45,88.43,88.43,98200000.0
2009-08-13 08:45:00,88.43,88.435,88.425,88.43,91800000.0
2009-08-13 08:46:00,88.42,88.46,88.42,88.46,160600000.0
2009-08-13 08:47:00,88.46,88.46,88.445,88.45,175100000.0
2009-08-13 08:48:00,88.45,88.455,88.445,88.455,72100000.0
2009-08-13 08:49:00,88.445,88.465,88.445,88.455,97400000.0
2009-08-13 08:50:00,88.455,88.465,88.43,88.43,34900000.0
2009-08-13 08:51:00,88.435,88.435,88.405,88.42,103000000.0
2009-08-13 08:52:00,88.42,88.43,88.405,88.415,54500000.0
2009-08-13 08:53:00,88.415,88.44,88.415,88.425,77700000.0
2009-08-13 08:54:00,88.425,88.43,88.41,88.43,102300000.0
2009-08-13 08:55:00,88.43,88.43,88.405,88.41,71800000.0
2009-08-13 08:56:00,88.405,88.43,88.405,88.43,134100000.0
2009-08-13 08:57:00,88.42,88.43,88.375,88.4,78700000.0
2009-08-13 08:58:00,88.41,88.42,88.375,88.375,101600000.0
2009-08-13 08:59:00,88.375,88.395,88.36,88.39,152100000.0
2009-08-13 09:00:00,88.385,88.39,88.33,88.335,139400000.0
2009-08-13 09:01:00,88.335,88.38,88.335,88.34,169000000.0
2009-08-13 09:02:00,88.34,88.355,88.32,88.34,105300000.0
2009-08-13 09:03:00,88.34,88.385,88.33,88.385,285800000.0
2009-08-13 09:04:00,88.38,88.395,88.36,88.395,223800000.0
2009-08-13 09:05:00,88.39,88.39,88.345,88.36,81100000.0
2009-08-13 09:06:00,88.36,88.395,88.36,88.38,151700000.0
2009-08-13 09:07:00,88.38,88.405,88.37,88.385,160500000.0
2009-08-13 09:08:00,88.38,88.405,88.38,88.405,147300000.0
2009-08-13 09:09:00,88.41,88.46,88.405,88.43,208200000.0
2009-08-13 09:10:00,88.435,88.475,88.43,88.45,189600000.0
2009-08-13 09:11:00,88.445,88.445,88.41,88.43,150100000.0
2009-08-13 09:12:00,88.425,88.46,88.41,88.44,114700000.0
2009-08-13 09:13:00,88.435,88.45,88.425,88.45,97500000.0
2009-08-13 09:14:00,88.45,88.485,88.445,88.47,145400000.0
2009-08-13 09:15:00,88.475,88.475,88.44,88.455,112700000.0
2009-08-13 09:16:00,88.455,88.465,88.45,88.46,60300000.0
2009-08-13 09:17:00,88.465,88.5,88.46,88.48,87100000.0
2009-08-13 09:18:00,88.48,88.5,88.46,88.465,88800000.0
2009-08-13 09:19:00,88.465,88.47,88.455,88.465,101400000.0
2009-08-13 09:20:00,88.46,88.475,88.45,88.47,213900000.0
2009-08-13 09:21:00,88.46,88.48,88.455,88.47,216800000.0
2009-08-13 09:22:00,88.47,88.475,88.43,88.47,79700000.0
2009-08-13 09:23:00,88.475,88.475,88.46,88.46,15700000.0
2009-08-13 09:24:00,88.465,88.465,88.455,88.46,30000000.0
2009-08-13 09:25:00,88.46,88.46,88.445,88.445,19400000.0
2009-08-13 09:26:00,88.44,88.47,88.43,88.46,162800000.0
2009-08-13 09:27:00,88.46,88.48,88.455,88.48,114100000.0
2009-08-13 09:28:00,88.48,88.495,88.47,88.49,62000000.0
2009-08-13 09:29:00,88.49,88.5,88.45,88.45,100900000.0
2009-08-13 09:30:00,88.45,88.49,88.45,88.47,127900000.0
2009-08-13 09:31:00,88.47,88.49,88.455,88.48,127900000.0
2009-08-13 09:32:00,88.48,88.52,88.47,88.51,221300000.0
2009-08-13 09:33:00,88.51,88.515,88.495,88.505,75900000.0
2009-08-13 09:34:00,88.505,88.51,88.485,88.51,97900000.0
2009-08-13 09:35:00,88.51,88.515,88.5,88.51,113700000.0
2009-08-13 09:36:00,88.515,88.525,88.51,88.52,36800000.0
2009-08-13 09:37:00,88.52,88.53,88.51,88.525,35800000.0
2009-08-13 09:38:00,88.53,88.535,88.515,88.52,89400000.0
2009-08-13 09:39:00,88.52,88.56,88.52,88.555,88800000.0
2009-08-13 09:40:00,88.555,88.575,88.55,88.55,179600000.0
2009-08-13 09:41:00,88.55,88.565,88.545,88.555,108100000.0
2009-08-13 09:42:00,88.545,88.55,88.51,88.525,116500000.0
2009-08-13 09:43:00,88.525,88.53,88.5,88.525,162900000.0
2009-08-13 09:44:00,88.525,88.525,88.505,88.51,94500000.0
2009-08-13 09:45:00,88.51,88.56,88.51,88.53,162300000.0
2009-08-13 09:46:00,88.53,88.54,88.51,88.535,233200000.0
2009-08-13 09:47:00,88.535,88.55,88.515,88.545,189000000.0
2009-08-13 09:48:00,88.54,88.54,88.49,88.495,260000000.0
2009-08-13 09:49:00,88.495,88.505,88.48,88.49,99700000.0
2009-08-13 09:50:00,88.49,88.525,88.47,88.525,153100000.0
2009-08-13 09:51:00,88.52,88.57,88.52,88.565,204600000.0
2009-08-13 09:52:00,88.57,88.575,88.55,88.565,58400000.0
2009-08-13 09:53:00,88.56,88.575,88.555,88.555,78300000.0
2009-08-13 09:54:00,88.555,88.61,88.555,88.595,173800000.0
2009-08-13 09:55:00,88.6,88.625,88.59,88.625,198700000.0
2009-08-13 09:56:00,88.64,88.665,88.6,88.665,294000000.0
2009-08-13 09:57:00,88.66,88.66,88.61,88.655,272700000.0
2009-08-13 09:58:00,88.655,88.67,88.65,88.66,109700000.0
2009-08-13 09:59:00,88.655,88.665,88.605,88.605,172400000.0
2009-08-13 10:00:00,88.6,88.675,88.6,88.665,241100000.0
2009-08-13 10:01:00,88.665,88.675,88.64,88.64,196900000.0
2009-08-13 10:02:00,88.65,88.665,88.57,88.57,165700000.0
2009-08-13 10:03:00,88.57,88.6,88.57,88.57,240900000.0
2009-08-13 10:04:00,88.57,88.59,88.56,88.57,183700000.0
2009-08-13 10:05:00,88.565,88.57,88.54,88.555,130600000.0
2009-08-13 10:06:00,88.55,88.55,88.48,88.51,200500000.0
2009-08-13 10:07:00,88.52,88.555,88.515,88.545,222100000.0
2009-08-13 10:08:00,88.545,88.56,88.54,88.555,234300001.0
2009-08-13 10:09:00,88.555,88.57,88.51,88.51,132800000.0
2009-08-13 10:10:00,88.51,88.53,88.49,88.52,138500000.0
2009-08-13 10:11:00,88.525,88.545,88.525,88.545,87400000.0
2009-08-13 10:12:00,88.545,88.56,88.545,88.56,70000000.0
2009-08-13 10:13:00,88.56,88.56,88.53,88.53,126900000.0
2009-08-13 10:14:00,88.53,88.555,88.53,88.555,122700000.0
2009-08-13 10:15:00,88.555,88.58,88.55,88.56,159800000.0
2009-08-13 10:16:00,88.56,88.595,88.56,88.585,98400000.0
2009-08-13 10:17:00,88.585,88.615,88.585,88.595,97000000.0
2009-08-13 10:18:00,88.59,88.625,88.59,88.62,56100000.0
2009-08-13 10:19:00,88.62,88.635,88.61,88.625,103000000.0
2009-08-13 10:20:00,88.625,88.65,88.625,88.635,98100000.0
2009-08-13 10:21:00,88.64,88.64,88.615,88.63,80300000.0
2009-08-13 10:22:00,88.635,88.64,88.615,88.615,107300000.0
2009-08-13 10:23:00,88.615,88.645,88.615,88.625,122000000.0
2009-08-13 10:24:00,88.635,88.645,88.62,88.63,105700000.0
2009-08-13 10:25:00,88.63,88.635,88.61,88.615,94900000.0
2009-08-13 10:26:00,88.615,88.64,88.61,88.62,92400000.0
2009-08-13 10:27:00,88.62,88.635,88.615,88.62,97600000.0
2009-08-13 10:28:00,88.62,88.62,88.605,88.62,102900000.0
2009-08-13 10:29:00,88.62,88.62,88.585,88.61,132300000.0
2009-08-13 10:30:00,88.61,88.62,88.59,88.59,142900000.0
2009-08-13 10:31:00,88.595,88.61,88.59,88.6,152900000.0
2009-08-13 10:32:00,88.595,88.65,88.595,88.65,151700000.0
2009-08-13 10:33:00,88.64,88.65,88.63,88.64,19300000.0
2009-08-13 10:34:00,88.635,88.65,88.635,88.645,69100000.0
2009-08-13 10:35:00,88.65,88.685,88.63,88.68,126100000.0
2009-08-13 10:36:00,88.685,88.695,88.66,88.69,104000000.0
2009-08-13 10:37:00,88.69,88.715,88.685,88.705,67200000.0
2009-08-13 10:38:00,88.705,88.705,88.675,88.695,78100000.0
2009-08-13 10:39:00,88.69,88.7,88.665,88.67,77600000.0
2009-08-13 10:40:00,88.675,88.7,88.675,88.675,81400000.0
2009-08-13 10:41:00,88.68,88.7,88.68,88.695,91900000.0
2009-08-13 10:42:00,88.695,88.7,88.685,88.69,78700000.0
2009-08-13 10:43:00,88.695,88.7,88.68,88.7,153300000.0
2009-08-13 10:44:00,88.7,88.75,88.7,88.74,148200000.0
2009-08-13 10:45:00,88.745,88.76,88.73,88.76,118500000.0
2009-08-13 10:46:00,88.76,88.78,88.76,88.77,130800000.0
2009-08-13 10:47:00,88.77,88.78,88.75,88.75,272100001.0
2009-08-13 10:48:00,88.75,88.76,88.74,88.75,299500000.0
2009-08-13 10:49:00,88.755,88.77,88.735,88.75,324100000.0
2009-08-13 10:50:00,88.745,88.765,88.745,88.76,85200000.0
2009-08-13 10:51:00,88.76,88.79,88.76,88.785,70300000.0
2009-08-13 10:52:00,88.785,88.805,88.765,88.77,157000000.0
2009-08-13 10:53:00,88.77,88.81,88.77,88.81,181900000.0
2009-08-13 10:54:00,88.81,88.845,88.8,88.82,200200000.0
2009-08-13 10:55:00,88.815,88.83,88.805,88.825,114300000.0
2009-08-13 10:56:00,88.825,88.825,88.79,88.805,123000000.0
2009-08-13 10:57:00,88.8,88.85,88.8,88.825,168400000.0
2009-08-13 10:58:00,88.82,88.83,88.79,88.825,342900000.0
2009-08-13 10:59:00,88.82,88.825,88.805,88.825,247100000.0
2009-08-13 11:00:00,88.825,88.845,88.8,88.845,186600000.0
2009-08-13 11:01:00,88.84,88.88,88.825,88.88,150500000.0
2009-08-13 11:02:00,88.88,88.91,88.87,88.91,331400001.0
2009-08-13 11:03:00,88.91,88.93,88.885,88.905,265900000.0
2009-08-13 11:04:00,88.9,88.97,88.89,88.95,284000000.0
2009-08-13 11:05:00,88.95,88.95,88.87,88.875,237100000.0
2009-08-13 11:06:00,88.87,88.9,88.86,88.865,237000000.0
2009-08-13 11:07:00,88.86,88.9,88.86,88.88,145400000.0
2009-08-13 11:08:00,88.89,88.93,88.88,88.93,231900000.0
2009-08-13 11:09:00,88.935,88.95,88.9,88.91,165500000.0
2009-08-13 11:10:00,88.91,88.945,88.9,88.92,152100000.0
2009-08-13 11:11:00,88.92,88.95,88.92,88.95,45300000.0
2009-08-13 11:12:00,88.945,88.98,88.94,88.975,56100000.0
2009-08-13 11:13:00,88.975,88.975,88.96,88.965,112300000.0
2009-08-13 11:14:00,88.96,88.97,88.94,88.96,170000000.0
2009-08-13 11:15:00,88.96,88.96,88.93,88.95,148400000.0
2009-08-13 11:16:00,88.95,88.98,88.945,88.945,280800000.0
2009-08-13 11:17:00,88.96,88.98,88.955,88.955,156800000.0
2009-08-13 11:18:00,88.965,88.98,88.93,88.935,176600000.0
2009-08-13 11:19:00,88.94,88.94,88.89,88.9,205400000.0
2009-08-13 11:20:00,88.9,88.915,88.89,88.9,246400000.0
2009-08-13 11:21:00,88.9,88.92,88.9,88.91,99400000.0
2009-08-13 11:22:00,88.91,88.915,88.9,88.91,103500000.0
2009-08-13 11:23:00,88.905,88.905,88.88,88.895,115600000.0
2009-08-13 11:24:00,88.895,88.895,88.87,88.88,128400000.0
2009-08-13 11:25:00,88.885,88.89,88.86,88.89,119800000.0
2009-08-13 11:26:00,88.885,88.885,88.845,88.86,140400000.0
2009-08-13 11:27:00,88.86,88.91,88.85,88.89,203200000.0
2009-08-13 11:28:00,88.89,88.89,88.86,88.86,217200000.0
2009-08-13 11:29:00,88.86,88.875,88.86,88.87,248000000.0
2009-08-13 11:30:00,88.87,88.88,88.835,88.86,144500000.0
2009-08-13 11:31:00,88.86,88.885,88.855,88.88,214000000.0
2009-08-13 11:32:00,88.87,88.87,88.83,88.84,170700000.0
2009-08-13 11:33:00,88.835,88.835,88.785,88.785,198800000.0
2009-08-13 11:34:00,88.79,88.82,88.79,88.81,136500000.0
2009-08-13 11:35:00,88.815,88.825,88.805,88.825,139700000.0
2009-08-13 11:36:00,88.825,88.86,88.825,88.85,233500000.0
2009-08-13 11:37:00,88.84,88.85,88.8,88.81,138200000.0
2009-08-13 11:38:00,88.815,88.84,88.8,88.84,213100000.0
2009-08-13 11:39:00,88.845,88.86,88.83,88.84,213800000.0
2009-08-13 11:40:00,88.84,88.87,88.835,88.87,215400000.0
2009-08-13 11:41:00,88.87,88.88,88.855,88.855,112400000.0
2009-08-13 11:42:00,88.86,88.89,88.86,88.88,355400000.0
2009-08-13 11:43:00,88.88,88.89,88.865,88.865,68800000.0
2009-08-13 11:44:00,88.865,88.88,88.85,88.855,145000000.0
2009-08-13 11:45:00,88.855,88.875,88.85,88.85,111800000.0
2009-08-13 11:46:00,88.85,88.85,88.82,88.82,190000000.0
2009-08-13 11:47:00,88.82,88.82,88.81,88.81,90100000.0
2009-08-13 11:48:00,88.81,88.825,88.81,88.81,137400000.0
2009-08-13 11:49:00,88.81,88.82,88.795,88.82,231200000.0
2009-08-13 11:50:00,88.82,88.85,88.79,88.8,194200000.0
2009-08-13 11:51:00,88.8,88.81,88.77,88.78,350600000.0
2009-08-13 11:52:00,88.775,88.805,88.77,88.79,281300000.0
2009-08-13 11:53:00,88.785,88.81,88.78,88.81,170300000.0
2009-08-13 11:54:00,88.81,88.81,88.76,88.76,157000000.0
2009-08-13 11:55:00,88.75,88.765,88.73,88.73,90800000.0
2009-08-13 11:56:00,88.73,88.75,88.73,88.735,72900000.0
2009-08-13 11:57:00,88.735,88.735,88.68,88.69,74600000.0
2009-08-13 11:58:00,88.685,88.69,88.64,88.645,214900000.0
2009-08-13 11:59:00,88.64,88.69,88.615,88.665,296500000.0
2009-08-13 12:00:00,88.665,88.73,88.65,88.72,324700000.0
2009-08-13 12:01:00,88.72,88.725,88.69,88.71,221100000.0
2009-08-13 12:02:00,88.71,88.74,88.695,88.695,170200000.0
2009-08-13 12:03:00,88.695,88.7,88.68,88.69,198200000.0
2009-08-13 12:04:00,88.69,88.72,88.69,88.72,135600000.0
2009-08-13 12:05:00,88.715,88.72,88.695,88.71,137200000.0
2009-08-13 12:06:00,88.72,88.72,88.68,88.695,186900000.0
2009-08-13 12:07:00,88.695,88.72,88.695,88.705,95300000.0
2009-08-13 12:08:00,88.705,88.735,88.705,88.735,67200000.0
2009-08-13 12:09:00,88.735,88.735,88.725,88.725,55000000.0
2009-08-13 12:10:00,88.725,88.73,88.7,88.71,116800000.0
2009-08-13 12:11:00,88.705,88.72,88.69,88.71,188200000.0
2009-08-13 12:12:00,88.71,88.73,88.71,88.72,125300000.0
2009-08-13 12:13:00,88.72,88.72,88.685,88.69,69700000.0
2009-08-13 12:14:00,88.695,88.71,88.69,88.695,57400000.0
2009-08-13 12:15:00,88.69,88.71,88.69,88.71,97400000.0
2009-08-13 12:16:00,88.71,88.755,88.705,88.745,89600000.0
2009-08-13 12:17:00,88.735,88.735,88.725,88.725,23400000.0
2009-08-13 12:18:00,88.725,88.735,88.71,88.715,112900000.0
2009-08-13 12:19:00,88.72,88.72,88.7,88.71,61000000.0
2009-08-13 12:20:00,88.71,88.725,88.705,88.725,62700000.0
2009-08-13 12:21:00,88.725,88.73,88.72,88.725,62100000.0
2009-08-13 12:22:00,88.725,88.735,88.72,88.725,40800000.0
2009-08-13 12:23:00,88.725,88.745,88.72,88.745,128000000.0
2009-08-13 12:24:00,88.74,88.765,88.735,88.75,89600000.0
2009-08-13 12:25:00,88.75,88.75,88.72,88.73,88900000.0
2009-08-13 12:26:00,88.73,88.74,88.705,88.735,371300000.0
2009-08-13 12:27:00,88.73,88.75,88.725,88.75,80300000.0
2009-08-13 12:28:00,88.75,88.75,88.715,88.72,136500000.0
2009-08-13 12:29:00,88.725,88.735,88.71,88.72,235800000.0
2009-08-13 12:30:00,88.71,88.76,88.71,88.755,134100000.0
2009-08-13 12:31:00,88.755,88.78,88.73,88.775,129600000.0
2009-08-13 12:32:00,88.775,88.78,88.76,88.77,125500000.0
2009-08-13 12:33:00,88.77,88.77,88.76,88.76,70600000.0
2009-08-13 12:34:00,88.76,88.76,88.735,88.755,78900000.0
2009-08-13 12:35:00,88.76,88.765,88.75,88.76,27700000.0
2009-08-13 12:36:00,88.765,88.775,88.75,88.75,117300000.0
2009-08-13 12:37:00,88.75,88.78,88.75,88.78,155100000.0
2009-08-13 12:38:00,88.785,88.785,88.77,88.77,45400000.0
2009-08-13 12:39:00,88.77,88.8,88.77,88.8,79500000.0
2009-08-13 12:40:00,88.8,88.83,88.8,88.825,62100000.0
2009-08-13 12:41:00,88.825,88.835,88.815,88.835,39500000.0
2009-08-13 12:42:00,88.84,88.85,88.83,88.83,31800000.0
2009-08-13 12:43:00,88.83,88.845,88.82,88.845,128700000.0
2009-08-13 12:44:00,88.845,88.865,88.83,88.865,151200000.0
2009-08-13 12:45:00,88.865,88.87,88.855,88.865,46200000.0
2009-08-13 12:46:00,88.865,88.88,88.855,88.88,65500000.0
2009-08-13 12:47:00,88.88,88.88,88.85,88.87,48900000.0
2009-08-13 12:48:00,88.865,88.865,88.835,88.84,145600000.0
2009-08-13 12:49:00,88.84,88.84,88.84,88.84,36300000.0
2009-08-13 12:50:00,88.84,88.855,88.84,88.85,44700000.0
2009-08-13 12:51:00,88.855,88.855,88.835,88.835,87600000.0
2009-08-13 12:52:00,88.835,88.85,88.79,88.825,145500000.0
2009-08-13 12:53:00,88.825,88.84,88.79,88.79,86500000.0
2009-08-13 12:54:00,88.79,88.81,88.785,88.805,137600000.0
2009-08-13 12:55:00,88.805,88.805,88.775,88.775,43500000.0
2009-08-13 12:56:00,88.775,88.78,88.76,88.76,54300000.0
2009-08-13 12:57:00,88.765,88.795,88.76,88.795,103900000.0
2009-08-13 12:58:00,88.79,88.805,88.765,88.805,121500000.0
2009-08-13 12:59:00,88.81,88.84,88.805,88.84,169200000.0
2009-08-13 13:00:00,88.845,88.855,88.82,88.855,240200000.0
2009-08-13 13:01:00,88.845,88.85,88.825,88.83,53100000.0
2009-08-13 13:02:00,88.845,88.86,88.83,88.85,173900000.0
2009-08-13 13:03:00,88.845,88.855,88.83,88.84,147300000.0
2009-08-13 13:04:00,88.84,88.855,88.82,88.84,358200000.0
2009-08-13 13:05:00,88.84,88.855,88.825,88.83,114300000.0
2009-08-13 13:06:00,88.83,88.83,88.82,88.83,43200000.0
2009-08-13 13:07:00,88.825,88.84,88.82,88.835,97300000.0
2009-08-13 13:08:00,88.84,88.855,88.835,88.855,37100000.0
2009-08-13 13:09:00,88.86,88.88,88.85,88.875,112900000.0
2009-08-13 13:10:00,88.87,88.88,88.87,88.875,16000000.0
2009-08-13 13:11:00,88.88,88.885,88.875,88.88,74300000.0
2009-08-13 13:12:00,88.875,88.91,88.87,88.9,68200000.0
2009-08-13 13:13:00,88.895,88.92,88.89,88.91,110500000.0
2009-08-13 13:14:00,88.915,88.95,88.905,88.925,156200000.0
2009-08-13 13:15:00,88.925,88.925,88.89,88.91,199700000.0
2009-08-13 13:16:00,88.925,88.94,88.905,88.935,199900000.0
2009-08-13 13:17:00,88.93,88.945,88.925,88.93,124900000.0
2009-08-13 13:18:00,88.935,88.95,88.935,88.94,113400000.0
2009-08-13 13:19:00,88.935,88.955,88.935,88.945,80700000.0
2009-08-13 13:20:00,88.94,88.95,88.935,88.94,32000000.0
2009-08-13 13:21:00,88.94,88.96,88.94,88.94,67300000.0
2009-08-13 13:22:00,88.94,88.955,88.935,88.95,39500000.0
2009-08-13 13:23:00,88.955,88.965,88.95,88.95,22000000.0
2009-08-13 13:24:00,88.945,88.96,88.94,88.96,23000000.0
2009-08-13 13:25:00,88.96,88.965,88.935,88.935,49000000.0
2009-08-13 13:26:00,88.935,88.95,88.925,88.925,110200000.0
2009-08-13 13:27:00,88.925,88.935,88.895,88.92,119700000.0
2009-08-13 13:28:00,88.925,88.945,88.92,88.94,69800000.0
2009-08-13 13:29:00,88.935,88.955,88.93,88.945,28000000.0
2009-08-13 13:30:00,88.945,88.955,88.93,88.93,40000000.0
2009-08-13 13:31:00,88.92,88.92,88.895,88.9,67700000.0
2009-08-13 13:32:00,88.895,88.905,88.885,88.9,56600000.0
2009-08-13 13:33:00,88.905,88.93,88.895,88.91,140400000.0
2009-08-13 13:34:00,88.91,88.93,88.91,88.93,76100000.0
2009-08-13 13:35:00,88.93,88.935,88.915,88.925,94900000.0
2009-08-13 13:36:00,88.925,88.925,88.9,88.9,93700000.0
2009-08-13 13:37:00,88.9,88.9,88.88,88.895,132700000.0
2009-08-13 13:38:00,88.89,88.91,88.89,88.91,84300000.0
2009-08-13 13:39:00,88.91,88.925,88.905,88.905,67400000.0
2009-08-13 13:40:00,88.905,88.905,88.88,88.88,160700000.0
2009-08-13 13:41:00,88.88,88.895,88.88,88.88,193200000.0
2009-08-13 13:42:00,88.88,88.88,88.87,88.87,26800000.0
2009-08-13 13:43:00,88.87,88.875,88.86,88.87,85800000.0
2009-08-13 13:44:00,88.875,88.89,88.865,88.885,73400000.0
2009-08-13 13:45:00,88.885,88.91,88.88,88.9,89700000.0
2009-08-13 13:46:00,88.9,88.97,88.9,88.955,167300000.0
2009-08-13 13:47:00,88.95,88.96,88.94,88.955,112900000.0
2009-08-13 13:48:00,88.945,88.955,88.92,88.935,150500000.0
2009-08-13 13:49:00,88.925,88.965,88.91,88.95,179500000.0
2009-08-13 13:50:00,88.95,88.955,88.905,88.92,378000000.0
2009-08-13 13:51:00,88.93,88.935,88.92,88.93,111500000.0
2009-08-13 13:52:00,88.935,88.935,88.925,88.925,129700000.0
2009-08-13 13:53:00,88.93,88.95,88.925,88.95,115200000.0
2009-08-13 13:54:00,88.95,88.985,88.945,88.96,206800000.0
2009-08-13 13:55:00,88.965,89.03,88.96,89.015,304700000.0
2009-08-13 13:56:00,89.015,89.05,89.01,89.05,137600000.0
2009-08-13 13:57:00,89.04,89.06,89.02,89.055,280900000.0
2009-08-13 13:58:00,89.055,89.055,89.03,89.05,170800000.0
2009-08-13 13:59:00,89.05,89.07,89.01,89.025,252200000.0
2009-08-13 14:00:00,89.025,89.08,89.025,89.05,251700000.0
2009-08-13 14:01:00,89.045,89.075,89.04,89.07,219800000.0
2009-08-13 14:02:00,89.065,89.085,89.05,89.07,346200000.0
2009-08-13 14:03:00,89.075,89.11,89.07,89.08,469100000.0
2009-08-13 14:04:00,89.08,89.095,89.035,89.08,393300000.0
2009-08-13 14:05:00,89.085,89.1,89.065,89.08,368700000.0
2009-08-13 14:06:00,89.08,89.085,89.05,89.07,285500000.0
2009-08-13 14:07:00,89.06,89.09,89.05,89.09,279700000.0
2009-08-13 14:08:00,89.075,89.14,89.075,89.14,244199999.0
2009-08-13 14:09:00,89.13,89.14,89.11,89.115,316300000.0
2009-08-13 14:10:00,89.12,89.14,89.085,89.085,163500000.0
2009-08-13 14:11:00,89.09,89.09,89.03,89.035,234400000.0
2009-08-13 14:12:00,89.045,89.095,89.045,89.06,114500000.0
2009-08-13 14:13:00,89.065,89.065,89.0,89.005,303400000.0
2009-08-13 14:14:00,89.01,89.04,88.99,89.0,159000000.0
2009-08-13 14:15:00,89.0,89.005,88.965,88.965,190000000.0
2009-08-13 14:16:00,88.965,88.985,88.95,88.97,314100000.0
2009-08-13 14:17:00,88.965,88.995,88.965,88.985,147400000.0
2009-08-13 14:18:00,88.985,89.03,88.98,89.02,210000000.0
2009-08-13 14:19:00,89.025,89.035,88.96,88.97,329400000.0
2009-08-13 14:20:00,88.965,88.98,88.945,88.97,276500000.0
2009-08-13 14:21:00,88.97,88.98,88.93,88.95,351900000.0
2009-08-13 14:22:00,88.945,88.98,88.91,88.975,185900000.0
2009-08-13 14:23:00,88.975,89.0,88.975,88.985,121100000.0
2009-08-13 14:24:00,88.985,89.01,88.965,89.0,203900000.0
2009-08-13 14:25:00,89.0,89.03,88.99,89.015,254900000.0
2009-08-13 14:26:00,89.025,89.025,88.99,89.005,255000000.0
2009-08-13 14:27:00,89.0,89.05,88.99,89.05,86500000.0
2009-08-13 14:28:00,89.055,89.06,88.945,88.97,148000000.0
2009-08-13 14:29:00,88.97,88.99,88.93,88.99,255600000.0
2009-08-13 14:30:00,88.89,88.89,88.31,88.335,168700000.0
2009-08-13 14:31:00,88.335,88.385,88.31,88.385,109700000.0
2009-08-13 14:32:00,88.395,88.405,88.285,88.32,107900000.0
2009-08-13 14:33:00,88.305,88.44,88.28,88.42,120600000.0
2009-08-13 14:34:00,88.425,88.445,88.355,88.355,183600001.0
2009-08-13 14:35:00,88.355,88.385,88.24,88.38,123200000.0
2009-08-13 14:36:00,88.38,88.38,88.245,88.265,129000000.0
2009-08-13 14:37:00,88.26,88.27,88.115,88.175,153000000.0
2009-08-13 14:38:00,88.21,88.26,88.125,88.255,243599999.0
2009-08-13 14:39:00,88.255,88.3,88.165,88.29,182700000.0
2009-08-13 14:40:00,88.285,88.33,88.24,88.33,186500000.0
2009-08-13 14:41:00,88.325,88.34,88.305,88.34,233800000.0
2009-08-13 14:42:00,88.345,88.365,88.285,88.29,122600000.0
2009-08-13 14:43:00,88.285,88.345,88.285,88.32,169500000.0
2009-08-13 14:44:00,88.32,88.32,88.205,88.205,364500000.0
2009-08-13 14:45:00,88.205,88.205,88.04,88.055,191900000.0
2009-08-13 14:46:00,88.055,88.115,88.055,88.085,193000000.0
2009-08-13 14:47:00,88.085,88.125,88.055,88.09,212600000.0
2009-08-13 14:48:00,88.09,88.16,88.09,88.16,199400000.0
2009-08-13 14:49:00,88.165,88.205,88.15,88.2,204700000.0
2009-08-13 14:50:00,88.195,88.205,88.12,88.195,174200000.0
2009-08-13 14:51:00,88.2,88.265,88.195,88.265,242700000.0
2009-08-13 14:52:00,88.27,88.275,88.205,88.205,131700000.0
2009-08-13 14:53:00,88.2,88.205,88.165,88.18,180100000.0
2009-08-13 14:54:00,88.18,88.23,88.175,88.215,174100000.0
2009-08-13 14:55:00,88.215,88.235,88.21,88.225,184300000.0
2009-08-13 14:56:00,88.23,88.23,88.15,88.16,155600000.0
2009-08-13 14:57:00,88.16,88.27,88.12,88.26,137400000.0
2009-08-13 14:58:00,88.265,88.27,88.225,88.225,119700000.0
2009-08-13 14:59:00,88.22,88.31,88.22,88.31,127800000.0
2009-08-13 15:00:00,88.305,88.345,88.305,88.34,112600000.0
2009-08-13 15:01:00,88.345,88.375,88.33,88.355,184900000.0
2009-08-13 15:02:00,88.345,88.36,88.285,88.33,151000000.0
2009-08-13 15:03:00,88.34,88.37,88.325,88.37,97900000.0
2009-08-13 15:04:00,88.375,88.4,88.35,88.395,110700000.0
2009-08-13 15:05:00,88.4,88.44,88.36,88.37,179300000.0
2009-08-13 15:06:00,88.365,88.41,88.365,88.405,104500000.0
2009-08-13 15:07:00,88.4,88.525,88.4,88.52,172800000.0
2009-08-13 15:08:00,88.52,88.52,88.425,88.44,196800000.0
2009-08-13 15:09:00,88.44,88.47,88.405,88.44,205600000.0
2009-08-13 15:10:00,88.44,88.48,88.435,88.45,209800000.0
2009-08-13 15:11:00,88.46,88.505,88.435,88.455,221200000.0
2009-08-13 15:12:00,88.455,88.465,88.425,88.435,156600000.0
2009-08-13 15:13:00,88.44,88.475,88.435,88.45,163400000.0
2009-08-13 15:14:00,88.44,88.45,88.4,88.415,185700000.0
2009-08-13 15:15:00,88.41,88.415,88.35,88.4,225500000.0
2009-08-13 15:16:00,88.405,88.425,88.395,88.41,52200000.0
2009-08-13 15:17:00,88.41,88.41,88.365,88.385,81000000.0
2009-08-13 15:18:00,88.39,88.39,88.355,88.37,83400000.0
2009-08-13 15:19:00,88.36,88.36,88.295,88.31,157900000.0
2009-08-13 15:20:00,88.31,88.335,88.3,88.31,112300000.0
2009-08-13 15:21:00,88.315,88.325,88.295,88.295,78600000.0
2009-08-13 15:22:00,88.305,88.315,88.23,88.25,152000000.0
2009-08-13 15:23:00,88.25,88.305,88.25,88.3,156900000.0
2009-08-13 15:24:00,88.305,88.34,88.305,88.315,227100000.0
2009-08-13 15:25:00,88.315,88.33,88.26,88.27,139900000.0
2009-08-13 15:26:00,88.27,88.275,88.225,88.23,348400000.0
2009-08-13 15:27:00,88.23,88.245,88.215,88.215,215200000.0
2009-08-13 15:28:00,88.215,88.28,88.21,88.275,283400000.0
2009-08-13 15:29:00,88.275,88.295,88.26,88.295,140000000.0
2009-08-13 15:30:00,88.29,88.29,88.2,88.215,273900000.0
2009-08-13 15:31:00,88.215,88.23,88.175,88.19,182200000.0
2009-08-13 15:32:00,88.195,88.295,88.175,88.295,220500000.0
2009-08-13 15:33:00,88.31,88.345,88.26,88.345,331800000.0
2009-08-13 15:34:00,88.345,88.35,88.24,88.24,372100000.0
2009-08-13 15:35:00,88.24,88.275,88.19,88.24,302800000.0
2009-08-13 15:36:00,88.25,88.25,88.165,88.165,404300000.0
2009-08-13 15:37:00,88.155,88.185,88.145,88.165,311200000.0
2009-08-13 15:38:00,88.175,88.265,88.15,88.26,212100000.0
2009-08-13 15:39:00,88.26,88.33,88.245,88.28,332200000.0
2009-08-13 15:40:00,88.265,88.27,88.15,88.16,374600000.0
2009-08-13 15:41:00,88.165,88.2,88.155,88.18,280600000.0
2009-08-13 15:42:00,88.18,88.21,88.145,88.165,419900000.0
2009-08-13 15:43:00,88.175,88.19,88.12,88.12,270700000.0
2009-08-13 15:44:00,88.12,88.125,87.915,87.94,241900000.0
2009-08-13 15:45:00,87.95,88.02,87.915,88.0,129400000.0
2009-08-13 15:46:00,87.99,88.025,87.97,88.015,192100000.0
2009-08-13 15:47:00,88.005,88.025,87.905,87.92,335700000.0
2009-08-13 15:48:00,87.925,87.96,87.91,87.925,324900000.0
2009-08-13 15:49:00,87.87,87.94,87.87,87.89,374300000.0
2009-08-13 15:50:00,87.89,87.89,87.735,87.735,414700000.0
2009-08-13 15:51:00,87.74,87.74,87.51,87.52,249900000.0
2009-08-13 15:52:00,87.515,87.56,87.495,87.54,375900000.0
2009-08-13 15:53:00,87.54,87.58,87.5,87.5,435700000.0
2009-08-13 15:54:00,87.475,87.51,87.45,87.51,379100000.0
2009-08-13 15:55:00,87.515,87.54,87.49,87.5,329900000.0
2009-08-13 15:56:00,87.49,87.495,87.355,87.39,367800000.0
2009-08-13 15:57:00,87.39,87.49,87.375,87.49,343600000.0
2009-08-13 15:58:00,87.495,87.525,87.455,87.465,336900000.0
2009-08-13 15:59:00,87.47,87.51,87.46,87.46,255600000.0
2009-08-13 16:00:00,87.46,87.46,87.405,87.43,308200000.0
2009-08-13 16:01:00,87.43,87.43,87.345,87.375,332200000.0
2009-08-13 16:02:00,87.375,87.495,87.375,87.485,290400000.0
2009-08-13 16:03:00,87.48,87.565,87.475,87.55,163200000.0
2009-08-13 16:04:00,87.565,87.675,87.555,87.67,201000000.0
2009-08-13 16:05:00,87.67,87.73,87.66,87.67,230000000.0
2009-08-13 16:06:00,87.66,87.665,87.61,87.625,193400000.0
2009-08-13 16:07:00,87.615,87.665,87.615,87.66,212900000.0
2009-08-13 16:08:00,87.66,87.665,87.59,87.64,265800000.0
2009-08-13 16:09:00,87.64,87.65,87.6,87.64,135000000.0
2009-08-13 16:10:00,87.64,87.69,87.64,87.69,153500000.0
2009-08-13 16:11:00,87.685,87.705,87.665,87.68,141200000.0
2009-08-13 16:12:00,87.68,87.76,87.68,87.725,174000000.0
2009-08-13 16:13:00,87.735,87.745,87.68,87.735,107500000.0
2009-08-13 16:14:00,87.735,87.745,87.685,87.685,193600000.0
2009-08-13 16:15:00,87.7,87.745,87.685,87.725,207900000.0
2009-08-13 16:16:00,87.73,87.73,87.66,87.665,150500000.0
2009-08-13 16:17:00,87.665,87.665,87.625,87.625,161000000.0
2009-08-13 16:18:00,87.625,87.64,87.585,87.635,198600000.0
2009-08-13 16:19:00,87.635,87.65,87.63,87.64,154500000.0
2009-08-13 16:20:00,87.645,87.7,87.63,87.695,163800000.0
2009-08-13 16:21:00,87.695,87.805,87.69,87.805,192400000.0
2009-08-13 16:22:00,87.805,87.845,87.8,87.825,175900000.0
2009-08-13 16:23:00,87.825,87.835,87.81,87.83,168100000.0
2009-08-13 16:24:00,87.835,87.895,87.805,87.855,133400000.0
2009-08-13 16:25:00,87.855,87.935,87.84,87.93,189500000.0
2009-08-13 16:26:00,87.925,87.94,87.895,87.94,96200000.0
2009-08-13 16:27:00,87.93,87.945,87.87,87.895,149400000.0
2009-08-13 16:28:00,87.895,87.9,87.885,87.895,79000000.0
2009-08-13 16:29:00,87.885,87.89,87.86,87.865,144600000.0
2009-08-13 16:30:00,87.82,87.915,87.81,87.91,255900000.0
2009-08-13 16:31:00,87.91,87.93,87.885,87.895,231800000.0
2009-08-13 16:32:00,87.895,87.935,87.895,87.93,166600000.0
2009-08-13 16:33:00,87.93,87.945,87.905,87.935,150900000.0
2009-08-13 16:34:00,87.935,87.96,87.915,87.935,179200000.0
2009-08-13 16:35:00,87.93,87.945,87.915,87.945,217500000.0
2009-08-13 16:36:00,87.925,87.94,87.865,87.905,221500000.0
2009-08-13 16:37:00,87.9,87.945,87.895,87.945,118100000.0
2009-08-13 16:38:00,87.94,87.98,87.935,87.97,136100000.0
2009-08-13 16:39:00,87.98,88.04,87.975,88.025,211200000.0
2009-08-13 16:40:00,88.025,88.1,88.005,88.095,194400000.0
2009-08-13 16:41:00,88.1,88.115,88.06,88.08,246800000.0
2009-08-13 16:42:00,88.08,88.1,88.08,88.09,123500000.0
2009-08-13 16:43:00,88.09,88.16,88.09,88.15,209600000.0
2009-08-13 16:44:00,88.14,88.185,88.13,88.185,205100000.0
2009-08-13 16:45:00,88.175,88.175,88.14,88.145,67300000.0
2009-08-13 16:46:00,88.14,88.145,88.085,88.1,132300000.0
2009-08-13 16:47:00,88.11,88.115,88.06,88.06,214700000.0
2009-08-13 16:48:00,88.06,88.085,88.04,88.04,128600000.0
2009-08-13 16:49:00,88.04,88.065,88.02,88.035,86800000.0
2009-08-13 16:50:00,88.035,88.05,88.03,88.03,52000000.0
2009-08-13 16:51:00,88.03,88.035,87.985,87.985,46000000.0
2009-08-13 16:52:00,87.975,88.05,87.965,88.015,113500000.0
2009-08-13 16:53:00,88.025,88.045,87.945,87.945,99900000.0
2009-08-13 16:54:00,87.945,87.99,87.93,87.985,103200000.0
2009-08-13 16:55:00,87.985,88.015,87.98,88.01,105700000.0
2009-08-13 16:56:00,88.01,88.055,88.005,88.055,75300000.0
2009-08-13 16:57:00,88.055,88.11,88.055,88.085,85700000.0
2009-08-13 16:58:00,88.09,88.15,88.075,88.125,153600000.0
2009-08-13 16:59:00,88.115,88.12,88.07,88.095,166900000.0
2009-08-13 17:00:00,88.09,88.135,88.07,88.085,140100000.0
2009-08-13 17:01:00,88.09,88.115,88.08,88.09,104600000.0
2009-08-13 17:02:00,88.09,88.1,88.05,88.055,102000000.0
2009-08-13 17:03:00,88.05,88.06,88.045,88.06,49000000.0
2009-08-13 17:04:00,88.045,88.05,88.015,88.025,130400000.0
2009-08-13 17:05:00,88.025,88.04,87.995,88.015,72600000.0
2009-08-13 17:06:00,88.015,88.04,88.005,88.01,86700000.0
2009-08-13 17:07:00,88.01,88.015,87.975,87.995,62100000.0
2009-08-13 17:08:00,88.0,88.035,87.995,88.02,57000000.0
2009-08-13 17:09:00,88.02,88.06,88.02,88.03,80500000.0
2009-08-13 17:10:00,88.03,88.03,87.96,87.97,104300000.0
2009-08-13 17:11:00,87.975,87.975,87.87,87.885,126000000.0
2009-08-13 17:12:00,87.875,87.88,87.825,87.835,103700000.0
2009-08-13 17:13:00,87.83,87.83,87.745,87.77,107300000.0
2009-08-13 17:14:00,87.75,87.75,87.69,87.71,152500000.0
2009-08-13 17:15:00,87.71,87.735,87.665,87.675,180200000.0
2009-08-13 17:16:00,87.66,87.74,87.66,87.74,95100000.0
2009-08-13 17:17:00,87.745,87.78,87.725,87.755,126300000.0
2009-08-13 17:18:00,87.755,87.755,87.715,87.72,172800000.0
2009-08-13 17:19:00,87.72,87.78,87.72,87.77,147700000.0
2009-08-13 17:20:00,87.77,87.78,87.75,87.765,130200000.0
2009-08-13 17:21:00,87.775,87.79,87.74,87.78,125700000.0
2009-08-13 17:22:00,87.795,87.8,87.775,87.8,74300000.0
2009-08-13 17:23:00,87.8,87.815,87.795,87.805,63000000.0
2009-08-13 17:24:00,87.81,87.845,87.8,87.81,248800000.0
2009-08-13 17:25:00,87.805,87.82,87.76,87.82,108000000.0
2009-08-13 17:26:00,87.81,87.845,87.81,87.84,120000000.0
2009-08-13 17:27:00,87.835,87.875,87.825,87.845,167200000.0
2009-08-13 17:28:00,87.855,87.87,87.84,87.855,74900000.0
2009-08-13 17:29:00,87.855,87.895,87.855,87.87,179800000.0
2009-08-13 17:30:00,87.87,87.895,87.87,87.875,167900000.0
2009-08-13 17:31:00,87.87,87.87,87.825,87.84,98700000.0
2009-08-13 17:32:00,87.84,87.84,87.77,87.78,80800000.0
2009-08-13 17:33:00,87.79,87.79,87.7,87.7,91700000.0
2009-08-13 17:34:00,87.695,87.79,87.695,87.785,139100000.0
2009-08-13 17:35:00,87.79,87.8,87.76,87.785,122100000.0
2009-08-13 17:36:00,87.78,87.84,87.78,87.835,69400000.0
2009-08-13 17:37:00,87.825,87.84,87.81,87.84,93400000.0
2009-08-13 17:38:00,87.845,87.86,87.825,87.83,104700000.0
2009-08-13 17:39:00,87.835,87.925,87.835,87.925,158000000.0
2009-08-13 17:40:00,87.925,87.965,87.91,87.965,87100000.0
2009-08-13 17:41:00,87.955,87.97,87.885,87.905,128100000.0
2009-08-13 17:42:00,87.91,87.92,87.89,87.905,77400000.0
2009-08-13 17:43:00,87.905,87.95,87.905,87.935,94000000.0
2009-08-13 17:44:00,87.93,87.935,87.89,87.935,92900000.0
2009-08-13 17:45:00,87.935,87.94,87.89,87.915,172900000.0
2009-08-13 17:46:00,87.91,87.93,87.91,87.92,131300000.0
2009-08-13 17:47:00,87.92,87.92,87.86,87.875,206900000.0
2009-08-13 17:48:00,87.88,87.88,87.86,87.87,157300000.0
2009-08-13 17:49:00,87.87,87.885,87.86,87.86,174400000.0
2009-08-13 17:50:00,87.86,87.87,87.82,87.825,292400000.0
2009-08-13 17:51:00,87.825,87.83,87.82,87.83,70500000.0
2009-08-13 17:52:00,87.84,87.85,87.825,87.83,181000000.0
2009-08-13 17:53:00,87.83,87.85,87.825,87.845,97000000.0
2009-08-13 17:54:00,87.845,87.845,87.815,87.825,39700000.0
2009-08-13 17:55:00,87.81,87.83,87.805,87.805,194700000.0
2009-08-13 17:56:00,87.805,87.865,87.805,87.84,225400000.0
2009-08-13 17:57:00,87.83,87.905,87.82,87.905,213200000.0
2009-08-13 17:58:00,87.92,87.93,87.88,87.89,160100000.0
2009-08-13 17:59:00,87.89,87.93,87.885,87.925,151600000.0
2009-08-13 18:00:00,87.925,87.935,87.905,87.92,213100000.0
2009-08-13 18:01:00,87.915,87.935,87.915,87.915,60100000.0
2009-08-13 18:02:00,87.925,87.925,87.84,87.86,161700000.0
2009-08-13 18:03:00,87.86,87.88,87.83,87.835,152000000.0
2009-08-13 18:04:00,87.83,87.83,87.795,87.81,104200000.0
2009-08-13 18:05:00,87.81,87.815,87.8,87.81,33200000.0
2009-08-13 18:06:00,87.805,87.825,87.805,87.825,33000000.0
2009-08-13 18:07:00,87.815,87.845,87.815,87.825,112400000.0
2009-08-13 18:08:00,87.82,87.83,87.815,87.825,121000000.0
2009-08-13 18:09:00,87.795,87.795,87.765,87.78,93600000.0
2009-08-13 18:10:00,87.78,87.79,87.765,87.775,177000000.0
2009-08-13 18:11:00,87.775,87.785,87.755,87.765,131600000.0
2009-08-13 18:12:00,87.76,87.765,87.74,87.74,58600000.0
2009-08-13 18:13:00,87.74,87.74,87.715,87.735,111500000.0
2009-08-13 18:14:00,87.735,87.745,87.73,87.735,82800000.0
2009-08-13 18:15:00,87.74,87.74,87.69,87.69,123500000.0
2009-08-13 18:16:00,87.695,87.765,87.695,87.765,106300000.0
2009-08-13 18:17:00,87.765,87.77,87.715,87.73,110700000.0
2009-08-13 18:18:00,87.73,87.73,87.65,87.65,153600000.0
2009-08-13 18:19:00,87.65,87.755,87.65,87.755,166600000.0
2009-08-13 18:20:00,87.755,87.755,87.69,87.7,107300000.0
2009-08-13 18:21:00,87.7,87.72,87.685,87.71,154100000.0
2009-08-13 18:22:00,87.71,87.75,87.71,87.75,134300000.0
2009-08-13 18:23:00,87.75,87.755,87.735,87.74,187300000.0
2009-08-13 18:24:00,87.74,87.755,87.74,87.755,100500000.0
2009-08-13 18:25:00,87.755,87.79,87.75,87.79,260200000.0
2009-08-13 18:26:00,87.79,87.795,87.775,87.78,136500000.0
2009-08-13 18:27:00,87.78,87.795,87.77,87.77,75600000.0
2009-08-13 18:28:00,87.75,87.765,87.725,87.735,185800000.0
2009-08-13 18:29:00,87.73,87.74,87.71,87.71,198199999.0
2009-08-13 18:30:00,87.715,87.73,87.675,87.695,232000000.0
2009-08-13 18:31:00,87.695,87.745,87.69,87.725,73900000.0
2009-08-13 18:32:00,87.72,87.73,87.705,87.725,296800000.0
2009-08-13 18:33:00,87.725,87.76,87.725,87.755,188900000.0
2009-08-13 18:34:00,87.75,87.75,87.72,87.74,145400000.0
2009-08-13 18:35:00,87.74,87.79,87.74,87.78,284300000.0
2009-08-13 18:36:00,87.78,87.81,87.775,87.795,309000000.0
2009-08-13 18:37:00,87.8,87.815,87.76,87.775,179000000.0
2009-08-13 18:38:00,87.775,87.82,87.775,87.805,138300000.0
2009-08-13 18:39:00,87.8,87.805,87.795,87.8,56200000.0
2009-08-13 18:40:00,87.795,87.82,87.775,87.81,182200000.0
2009-08-13 18:41:00,87.815,87.82,87.755,87.77,204800000.0
2009-08-13 18:42:00,87.77,87.795,87.765,87.78,198600000.0
2009-08-13 18:43:00,87.78,87.805,87.765,87.775,254500000.0
2009-08-13 18:44:00,87.77,87.775,87.745,87.75,111700000.0
2009-08-13 18:45:00,87.745,87.775,87.745,87.77,212700000.0
2009-08-13 18:46:00,87.76,87.77,87.755,87.77,137100000.0
2009-08-13 18:47:00,87.77,87.77,87.745,87.755,101400000.0
2009-08-13 18:48:00,87.76,87.77,87.73,87.745,105300000.0
2009-08-13 18:49:00,87.745,87.755,87.735,87.755,144300000.0
2009-08-13 18:50:00,87.755,87.76,87.74,87.755,91900000.0
2009-08-13 18:51:00,87.755,87.775,87.735,87.775,131800000.0
2009-08-13 18:52:00,87.765,87.765,87.72,87.72,244000000.0
2009-08-13 18:53:00,87.72,87.745,87.72,87.745,58100000.0
2009-08-13 18:54:00,87.745,87.785,87.74,87.78,75800000.0
2009-08-13 18:55:00,87.79,87.8,87.78,87.79,118300000.0
2009-08-13 18:56:00,87.795,87.81,87.795,87.81,134900000.0
2009-08-13 18:57:00,87.8,87.825,87.795,87.825,261500000.0
2009-08-13 18:58:00,87.825,87.83,87.82,87.83,76500000.0
2009-08-13 18:59:00,87.835,87.835,87.775,87.78,102300000.0
2009-08-13 19:00:00,87.78,87.805,87.775,87.805,160000000.0
2009-08-13 19:01:00,87.795,87.82,87.785,87.8,260000000.0
2009-08-13 19:02:00,87.805,87.82,87.735,87.74,316000000.0
2009-08-13 19:03:00,87.745,87.88,87.74,87.845,457700000.0
2009-08-13 19:04:00,87.85,87.86,87.83,87.85,106600000.0
2009-08-13 19:05:00,87.85,87.85,87.775,87.78,281200000.0
2009-08-13 19:06:00,87.775,87.815,87.775,87.8,189400000.0
2009-08-13 19:07:00,87.8,87.855,87.79,87.845,193300000.0
2009-08-13 19:08:00,87.84,87.875,87.835,87.85,183500000.0
2009-08-13 19:09:00,87.85,87.85,87.81,87.82,173200000.0
2009-08-13 19:10:00,87.82,87.845,87.77,87.79,223600000.0
2009-08-13 19:11:00,87.79,87.81,87.755,87.805,230100000.0
2009-08-13 19:12:00,87.8,87.83,87.765,87.77,151300000.0
2009-08-13 19:13:00,87.76,87.765,87.705,87.71,177500000.0
2009-08-13 19:14:00,87.705,87.71,87.655,87.71,261900000.0
2009-08-13 19:15:00,87.71,87.72,87.675,87.69,227900000.0
2009-08-13 19:16:00,87.69,87.715,87.655,87.685,222800000.0
2009-08-13 19:17:00,87.69,87.69,87.655,87.66,246600000.0
2009-08-13 19:18:00,87.665,87.67,87.6,87.6,276700000.0
2009-08-13 19:19:00,87.6,87.67,87.585,87.65,112800000.0
2009-08-13 19:20:00,87.655,87.66,87.62,87.64,119500000.0
2009-08-13 19:21:00,87.635,87.66,87.635,87.65,164200000.0
2009-08-13 19:22:00,87.65,87.68,87.635,87.67,188200000.0
2009-08-13 19:23:00,87.67,87.68,87.585,87.585,213700000.0
2009-08-13 19:24:00,87.585,87.6,87.51,87.51,99600000.0
2009-08-13 19:25:00,87.54,87.54,87.445,87.475,229700000.0
2009-08-13 19:26:00,87.48,87.515,87.47,87.51,140700000.0
2009-08-13 19:27:00,87.505,87.55,87.495,87.545,81000000.0
2009-08-13 19:28:00,87.545,87.605,87.535,87.59,235700000.0
2009-08-13 19:29:00,87.58,87.58,87.505,87.545,286600000.0
2009-08-13 19:30:00,87.545,87.565,87.54,87.555,166100000.0
2009-08-13 19:31:00,87.555,87.595,87.555,87.57,182200000.0
2009-08-13 19:32:00,87.57,87.58,87.54,87.555,159700000.0
2009-08-13 19:33:00,87.575,87.63,87.555,87.605,220800000.0
2009-08-13 19:34:00,87.615,87.62,87.585,87.61,127200000.0
2009-08-13 19:35:00,87.61,87.62,87.6,87.62,268200000.0
2009-08-13 19:36:00,87.62,87.62,87.57,87.6,313900000.0
2009-08-13 19:37:00,87.6,87.6,87.55,87.56,121700000.0
2009-08-13 19:38:00,87.57,87.58,87.555,87.58,119100000.0
2009-08-13 19:39:00,87.58,87.595,87.57,87.595,126900000.0
2009-08-13 19:40:00,87.59,87.59,87.57,87.585,127800000.0
2009-08-13 19:41:00,87.58,87.58,87.565,87.57,67700000.0
2009-08-13 19:42:00,87.57,87.59,87.57,87.585,109200000.0
2009-08-13 19:43:00,87.585,87.635,87.585,87.62,137600000.0
2009-08-13 19:44:00,87.63,87.645,87.62,87.645,194300000.0
2009-08-13 19:45:00,87.64,87.64,87.62,87.64,164800000.0
2009-08-13 19:46:00,87.64,87.64,87.625,87.625,106600000.0
2009-08-13 19:47:00,87.625,87.63,87.605,87.62,104200000.0
2009-08-13 19:48:00,87.62,87.62,87.595,87.61,175400000.0
2009-08-13 19:49:00,87.61,87.61,87.58,87.59,255100000.0
2009-08-13 19:50:00,87.58,87.6,87.55,87.57,211200000.0
2009-08-13 19:51:00,87.57,87.57,87.54,87.54,209600000.0
2009-08-13 19:52:00,87.54,87.54,87.405,87.42,277900000.0
2009-08-13 19:53:00,87.42,87.465,87.42,87.44,239200000.0
2009-08-13 19:54:00,87.445,87.46,87.425,87.445,241500000.0
2009-08-13 19:55:00,87.455,87.49,87.45,87.48,232500000.0
2009-08-13 19:56:00,87.48,87.48,87.435,87.45,153300000.0
2009-08-13 19:57:00,87.45,87.465,87.415,87.415,119100000.0
2009-08-13 19:58:00,87.415,87.445,87.395,87.445,166400000.0
2009-08-13 19:59:00,87.445,87.495,87.445,87.495,196200000.0
2009-08-13 20:00:00,87.505,87.505,87.47,87.47,66900000.0
2009-08-13 20:01:00,87.47,87.485,87.445,87.445,118100000.0
2009-08-13 20:02:00,87.445,87.445,87.405,87.41,81600000.0
2009-08-13 20:03:00,87.41,87.41,87.305,87.305,134000000.0
2009-08-13 20:04:00,87.295,87.36,87.295,87.35,130500000.0
2009-08-13 20:05:00,87.35,87.365,87.315,87.34,99300000.0
2009-08-13 20:06:00,87.34,87.34,87.305,87.32,138300000.0
2009-08-13 20:07:00,87.32,87.325,87.31,87.31,57600000.0
2009-08-13 20:08:00,87.305,87.34,87.295,87.295,73500000.0
2009-08-13 20:09:00,87.3,87.34,87.295,87.335,77300000.0
2009-08-13 20:10:00,87.335,87.365,87.325,87.365,52700000.0
2009-08-13 20:11:00,87.365,87.37,87.3,87.31,224300000.0
2009-08-13 20:12:00,87.31,87.35,87.295,87.335,189200000.0
2009-08-13 20:13:00,87.335,87.35,87.295,87.35,113500000.0
2009-08-13 20:14:00,87.34,87.365,87.325,87.36,88800000.0
2009-08-13 20:15:00,87.335,87.355,87.29,87.29,125600000.0
2009-08-13 20:16:00,87.29,87.31,87.285,87.3,83700000.0
2009-08-13 20:17:00,87.295,87.3,87.24,87.255,127000000.0
2009-08-13 20:18:00,87.255,87.3,87.25,87.29,136900000.0
2009-08-13 20:19:00,87.295,87.355,87.29,87.35,141200000.0
2009-08-13 20:20:00,87.345,87.385,87.345,87.385,147900000.0
2009-08-13 20:21:00,87.385,87.385,87.335,87.37,93800000.0
2009-08-13 20:22:00,87.37,87.415,87.37,87.415,72600000.0
2009-08-13 20:23:00,87.41,87.41,87.355,87.355,191800000.0
2009-08-13 20:24:00,87.355,87.39,87.345,87.38,337500000.0
2009-08-13 20:25:00,87.38,87.41,87.38,87.4,142900000.0
2009-08-13 20:26:00,87.4,87.425,87.4,87.42,155500000.0
2009-08-13 20:27:00,87.42,87.465,87.405,87.46,262800000.0
2009-08-13 20:28:00,87.46,87.46,87.395,87.405,165400000.0
2009-08-13 20:29:00,87.4,87.415,87.385,87.415,123300000.0
2009-08-13 20:30:00,87.41,87.45,87.41,87.45,111800000.0
2009-08-13 20:31:00,87.45,87.46,87.42,87.425,143500000.0
2009-08-13 20:32:00,87.42,87.425,87.395,87.405,38200000.0
2009-08-13 20:33:00,87.405,87.435,87.395,87.415,93300000.0
2009-08-13 20:34:00,87.41,87.415,87.375,87.38,112500000.0
2009-08-13 20:35:00,87.365,87.38,87.355,87.37,220400000.0
2009-08-13 20:36:00,87.38,87.405,87.37,87.38,202000000.0
2009-08-13 20:37:00,87.385,87.43,87.385,87.41,105200000.0
2009-08-13 20:38:00,87.425,87.455,87.42,87.445,137300000.0
2009-08-13 20:39:00,87.445,87.495,87.445,87.475,128100000.0
2009-08-13 20:40:00,87.475,87.5,87.465,87.5,96500000.0
2009-08-13 20:41:00,87.5,87.51,87.475,87.49,103800000.0
2009-08-13 20:42:00,87.49,87.495,87.465,87.48,98300000.0
2009-08-13 20:43:00,87.495,87.495,87.485,87.485,41500000.0
2009-08-13 20:44:00,87.49,87.58,87.49,87.57,150100000.0
2009-08-13 20:45:00,87.57,87.57,87.515,87.53,144300000.0
2009-08-13 20:46:00,87.53,87.53,87.52,87.53,123900000.0
2009-08-13 20:47:00,87.53,87.54,87.525,87.54,61100000.0
2009-08-13 20:48:00,87.535,87.54,87.525,87.53,61800000.0
2009-08-13 20:49:00,87.53,87.53,87.505,87.505,32200000.0
2009-08-13 20:50:00,87.505,87.505,87.44,87.44,110300000.0
2009-08-13 20:51:00,87.445,87.46,87.415,87.43,286300000.0
2009-08-13 20:52:00,87.44,87.45,87.415,87.43,224700000.0
2009-08-13 20:53:00,87.43,87.43,87.4,87.4,51800000.0
2009-08-13 20:54:00,87.41,87.41,87.37,87.37,103400000.0
2009-08-13 20:55:00,87.37,87.38,87.37,87.37,46200000.0
2009-08-13 20:56:00,87.375,87.4,87.37,87.39,42600000.0
2009-08-13 20:57:00,87.385,87.4,87.385,87.385,30200000.0
2009-08-13 20:58:00,87.385,87.385,87.315,87.315,113700000.0
2009-08-13 20:59:00,87.325,87.325,87.285,87.285,91900000.0
2009-08-13 21:00:00,87.285,87.31,87.28,87.31,54600000.0
2009-08-13 21:01:00,87.325,87.38,87.325,87.38,99400000.0
2009-08-13 21:02:00,87.38,87.435,87.38,87.435,135600000.0
2009-08-13 21:03:00,87.44,87.445,87.415,87.425,115100000.0
2009-08-13 21:04:00,87.425,87.5,87.42,87.465,94700000.0
2009-08-13 21:05:00,87.465,87.51,87.465,87.51,113600000.0
2009-08-13 21:06:00,87.505,87.505,87.445,87.47,105300000.0
2009-08-13 21:07:00,87.475,87.48,87.44,87.46,95200000.0
2009-08-13 21:08:00,87.46,87.46,87.44,87.44,206700000.0
2009-08-13 21:09:00,87.44,87.49,87.425,87.485,121500000.0
2009-08-13 21:10:00,87.49,87.545,87.485,87.53,87800000.0
2009-08-13 21:11:00,87.53,87.53,87.485,87.49,55800000.0
2009-08-13 21:12:00,87.5,87.59,87.495,87.58,141500000.0
2009-08-13 21:13:00,87.575,87.605,87.565,87.57,176400000.0
2009-08-13 21:14:00,87.57,87.57,87.52,87.52,124000000.0
2009-08-13 21:15:00,87.525,87.555,87.52,87.545,125300000.0
2009-08-13 21:16:00,87.545,87.555,87.53,87.53,83600000.0
2009-08-13 21:17:00,87.53,87.535,87.52,87.53,157400000.0
2009-08-13 21:18:00,87.53,87.54,87.49,87.49,126100000.0
2009-08-13 21:19:00,87.49,87.52,87.48,87.5,83000000.0
2009-08-13 21:20:00,87.5,87.5,87.485,87.49,72600000.0
2009-08-13 21:21:00,87.49,87.53,87.49,87.515,215300000.0
2009-08-13 21:22:00,87.515,87.515,87.48,87.48,32700000.0
2009-08-13 21:23:00,87.48,87.48,87.46,87.46,103600000.0
2009-08-13 21:24:00,87.46,87.47,87.46,87.46,83600000.0
2009-08-13 21:25:00,87.46,87.475,87.44,87.44,176300000.0
2009-08-13 21:26:00,87.44,87.445,87.43,87.43,130200000.0
2009-08-13 21:27:00,87.44,87.485,87.44,87.47,113600000.0
2009-08-13 21:28:00,87.46,87.48,87.46,87.47,153800000.0
2009-08-13 21:29:00,87.47,87.475,87.45,87.455,66000000.0
2009-08-13 21:30:00,87.46,87.49,87.46,87.49,44400000.0
2009-08-13 21:31:00,87.485,87.52,87.485,87.515,58100000.0
2009-08-13 21:32:00,87.52,87.545,87.515,87.525,59300000.0
2009-08-13 21:33:00,87.535,87.535,87.505,87.51,76400000.0
2009-08-13 21:34:00,87.515,87.525,87.505,87.52,64000000.0
2009-08-13 21:35:00,87.51,87.52,87.49,87.515,176000000.0
2009-08-13 21:36:00,87.51,87.53,87.51,87.52,102400000.0
2009-08-13 21:37:00,87.52,87.535,87.49,87.5,101900000.0
2009-08-13 21:38:00,87.505,87.505,87.5,87.5,86100000.0
2009-08-13 21:39:00,87.5,87.505,87.495,87.505,45200000.0
2009-08-13 21:40:00,87.515,87.555,87.51,87.54,122400000.0
2009-08-13 21:41:00,87.54,87.57,87.54,87.55,133300000.0
2009-08-13 21:42:00,87.55,87.56,87.53,87.55,106200000.0
2009-08-13 21:43:00,87.55,87.56,87.545,87.55,91600000.0
2009-08-13 21:44:00,87.55,87.595,87.55,87.59,175400000.0
2009-08-13 21:45:00,87.59,87.59,87.58,87.585,66300000.0
2009-08-13 21:46:00,87.59,87.6,87.59,87.595,8500000.0
2009-08-13 21:47:00,87.59,87.6,87.58,87.595,32900000.0
2009-08-13 21:48:00,87.595,87.605,87.585,87.59,48600000.0
2009-08-13 21:49:00,87.585,87.59,87.56,87.58,53000000.0
2009-08-13 21:50:00,87.58,87.58,87.57,87.57,88900000.0
2009-08-13 21:51:00,87.575,87.585,87.57,87.57,213300000.0
2009-08-13 21:52:00,87.57,87.575,87.55,87.55,81900000.0
2009-08-13 21:53:00,87.56,87.57,87.54,87.565,114000000.0
2009-08-13 21:54:00,87.565,87.565,87.515,87.525,151900000.0
2009-08-13 21:55:00,87.525,87.53,87.51,87.515,71000000.0
2009-08-13 21:56:00,87.515,87.56,87.515,87.545,106200000.0
2009-08-13 21:57:00,87.54,87.57,87.535,87.565,63900000.0
2009-08-13 21:58:00,87.565,87.565,87.53,87.565,142300000.0
2009-08-13 21:59:00,87.56,87.565,87.54,87.545,72300000.0
2009-08-13 22:00:00,87.55,87.58,87.55,87.575,95200000.0
2009-08-13 22:01:00,87.57,87.61,87.57,87.595,62700000.0
2009-08-13 22:02:00,87.6,87.6,87.58,87.58,93100000.0
2009-08-13 22:03:00,87.58,87.595,87.575,87.595,71200000.0
2009-08-13 22:04:00,87.595,87.595,87.57,87.58,103200000.0
2009-08-13 22:05:00,87.585,87.595,87.58,87.59,75400000.0
2009-08-13 22:06:00,87.59,87.59,87.59,87.59,19500000.0
2009-08-13 22:07:00,87.59,87.605,87.59,87.6,85200000.0
2009-08-13 22:08:00,87.6,87.6,87.59,87.59,79300000.0
2009-08-13 22:09:00,87.59,87.605,87.59,87.6,38200000.0
2009-08-13 22:10:00,87.605,87.65,87.605,87.65,33000000.0
2009-08-13 22:11:00,87.645,87.645,87.61,87.615,123100000.0
2009-08-13 22:12:00,87.62,87.63,87.62,87.63,33300000.0
2009-08-13 22:13:00,87.63,87.69,87.625,87.645,102800000.0
2009-08-13 22:14:00,87.62,87.65,87.62,87.65,118500000.0
2009-08-13 22:15:00,87.64,87.67,87.63,87.64,131900000.0
2009-08-13 22:16:00,87.64,87.665,87.64,87.66,108100000.0
2009-08-13 22:17:00,87.67,87.67,87.665,87.67,29800000.0
2009-08-13 22:18:00,87.67,87.67,87.635,87.645,131700000.0
2009-08-13 22:19:00,87.645,87.66,87.64,87.66,57300000.0
2009-08-13 22:20:00,87.66,87.66,87.605,87.63,95700000.0
2009-08-13 22:21:00,87.63,87.64,87.62,87.635,101600000.0
2009-08-13 22:22:00,87.63,87.64,87.63,87.64,43100000.0
2009-08-13 22:23:00,87.64,87.64,87.62,87.62,30700000.0
2009-08-13 22:24:00,87.62,87.62,87.62,87.62,13700000.0
2009-08-13 22:25:00,87.625,87.64,87.62,87.625,40100000.0
2009-08-13 22:26:00,87.645,87.645,87.62,87.635,17100000.0
2009-08-13 22:27:00,87.635,87.635,87.595,87.6,60800000.0
2009-08-13 22:28:00,87.6,87.61,87.595,87.61,49300000.0
2009-08-13 22:29:00,87.605,87.61,87.59,87.6,43700000.0
2009-08-13 22:30:00,87.6,87.61,87.6,87.6,33800000.0
2009-08-13 22:31:00,87.6,87.605,87.56,87.605,89400000.0
2009-08-13 22:32:00,87.605,87.605,87.58,87.58,40800000.0
2009-08-13 22:33:00,87.58,87.6,87.535,87.6,115000000.0
2009-08-13 22:34:00,87.6,87.61,87.575,87.575,39200000.0
2009-08-13 22:35:00,87.57,87.595,87.57,87.57,136400000.0
2009-08-13 22:36:00,87.575,87.58,87.57,87.58,42700000.0
2009-08-13 22:37:00,87.57,87.58,87.57,87.57,38900000.0
2009-08-13 22:38:00,87.57,87.59,87.57,87.585,58800000.0
2009-08-13 22:39:00,87.58,87.585,87.575,87.575,14800000.0
2009-08-13 22:40:00,87.575,87.59,87.57,87.58,34600000.0
2009-08-13 22:41:00,87.58,87.585,87.57,87.575,15000000.0
2009-08-13 22:42:00,87.58,87.61,87.58,87.61,30800000.0
2009-08-13 22:43:00,87.61,87.62,87.61,87.61,35300000.0
2009-08-13 22:44:00,87.61,87.62,87.61,87.62,24100000.0
2009-08-13 22:45:00,87.62,87.665,87.62,87.66,124100000.0
2009-08-13 22:46:00,87.66,87.66,87.65,87.65,57500000.0
2009-08-13 22:47:00,87.65,87.655,87.65,87.65,88200000.0
2009-08-13 22:48:00,87.65,87.67,87.64,87.66,38000000.0
2009-08-13 22:49:00,87.64,87.66,87.64,87.66,48800000.0
2009-08-13 22:50:00,87.66,87.69,87.66,87.685,18400000.0
2009-08-13 22:51:00,87.68,87.68,87.65,87.66,54400000.0
2009-08-13 22:52:00,87.66,87.66,87.66,87.66,20000000.0
2009-08-13 22:53:00,87.66,87.67,87.66,87.67,36000000.0
2009-08-13 22:54:00,87.68,87.7,87.67,87.69,89100000.0
2009-08-13 22:55:00,87.69,87.74,87.68,87.73,89600000.0
2009-08-13 22:56:00,87.72,87.72,87.69,87.69,18400000.0
2009-08-13 22:57:00,87.69,87.69,87.69,87.69,10400000.0
2009-08-13 22:58:00,87.69,87.72,87.69,87.72,22500000.0
2009-08-13 22:59:00,87.72,87.79,87.72,87.79,28600000.0
2009-08-13 23:00:00,87.79,87.79,87.67,87.69,32100000.0
2009-08-13 23:01:00,87.69,87.705,87.675,87.685,15800000.0
2009-08-13 23:02:00,87.685,87.695,87.685,87.685,4000000.0
2009-08-13 23:03:00,87.685,87.69,87.675,87.69,12100000.0
2009-08-13 23:04:00,87.69,87.72,87.69,87.72,14000000.0
2009-08-13 23:05:00,87.735,87.745,87.725,87.745,21400000.0
2009-08-13 23:06:00,87.75,87.76,87.75,87.76,11000000.0
2009-08-13 23:07:00,87.76,87.78,87.75,87.75,42000000.0
2009-08-13 23:08:00,87.75,87.77,87.75,87.765,19000000.0
2009-08-13 23:09:00,87.765,87.77,87.74,87.75,8700000.0
2009-08-13 23:10:00,87.75,87.77,87.725,87.745,30600000.0
2009-08-13 23:11:00,87.75,87.79,87.74,87.77,30600000.0
2009-08-13 23:12:00,87.77,87.79,87.765,87.78,26200000.0
2009-08-13 23:13:00,87.765,87.775,87.76,87.77,26000000.0
2009-08-13 23:14:00,87.765,87.775,87.75,87.75,33200000.0
2009-08-13 23:15:00,87.75,87.77,87.75,87.77,65900000.0
2009-08-13 23:16:00,87.765,87.79,87.765,87.79,36900000.0
2009-08-13 23:17:00,87.79,87.79,87.77,87.79,56000000.0
2009-08-13 23:18:00,87.795,87.795,87.78,87.79,66800000.0
2009-08-13 23:19:00,87.79,87.79,87.79,87.79,13800000.0
2009-08-13 23:20:00,87.79,87.795,87.79,87.79,29900000.0
2009-08-13 23:21:00,87.79,87.79,87.78,87.78,20900000.0
2009-08-13 23:22:00,87.78,87.78,87.78,87.78,22000000.0
2009-08-13 23:23:00,87.78,87.78,87.76,87.76,59400000.0
2009-08-13 23:24:00,87.76,87.81,87.76,87.81,26400000.0
2009-08-13 23:25:00,87.81,87.81,87.79,87.79,22400000.0
2009-08-13 23:26:00,87.79,87.79,87.79,87.79,35200000.0
2009-08-13 23:27:00,87.79,87.79,87.79,87.79,42400000.0
2009-08-13 23:28:00,87.79,87.81,87.79,87.81,38400000.0
2009-08-13 23:29:00,87.81,87.81,87.8,87.8,20800000.0
2009-08-13 23:30:00,87.8,87.8,87.8,87.8,24000000.0
2009-08-13 23:31:00,87.8,87.8,87.8,87.8,1600000.0
2009-08-13 23:32:00,87.795,87.8,87.79,87.79,11200000.0
2009-08-13 23:33:00,87.79,87.79,87.78,87.79,49600000.0
2009-08-13 23:34:00,87.78,87.795,87.78,87.78,24400000.0
2009-08-13 23:35:00,87.79,87.795,87.79,87.795,18000000.0
2009-08-13 23:36:00,87.795,87.795,87.785,87.79,15400000.0
2009-08-13 23:37:00,87.78,87.78,87.77,87.77,27900000.0
2009-08-13 23:38:00,87.77,87.79,87.77,87.79,18400000.0
2009-08-13 23:39:00,87.79,87.8,87.785,87.79,20400000.0
2009-08-13 23:40:00,87.8,87.8,87.775,87.795,28400000.0
2009-08-13 23:41:00,87.78,87.795,87.78,87.78,22200000.0
2009-08-13 23:42:00,87.785,87.79,87.78,87.79,16100000.0
2009-08-13 23:43:00,87.79,87.79,87.78,87.78,16400000.0
2009-08-13 23:44:00,87.78,87.78,87.775,87.775,15200000.0
2009-08-13 23:45:00,87.775,87.775,87.77,87.77,32000000.0
2009-08-13 23:46:00,87.77,87.77,87.76,87.77,28800000.0
2009-08-13 23:47:00,87.77,87.77,87.725,87.735,27100000.0
2009-08-13 23:48:00,87.73,87.74,87.72,87.73,37000000.0
2009-08-13 23:49:00,87.73,87.73,87.7,87.71,42000000.0
2009-08-13 23:50:00,87.71,87.71,87.7,87.71,13100000.0
2009-08-13 23:51:00,87.72,87.72,87.7,87.7,14400000.0
2009-08-13 23:52:00,87.715,87.72,87.7,87.7,16600000.0
2009-08-13 23:53:00,87.69,87.69,87.67,87.67,31000000.0
2009-08-13 23:54:00,87.68,87.69,87.68,87.69,24000000.0
2009-08-13 23:55:00,87.69,87.7,87.69,87.69,26300000.0
2009-08-13 23:56:00,87.69,87.69,87.68,87.69,15000000.0
2009-08-13 23:57:00,87.685,87.69,87.685,87.69,14800000.0
2009-08-13 23:58:00,87.695,87.695,87.67,87.68,14300000.0
2009-08-13 23:59:00,87.675,87.685,87.66,87.66,20900000.0
2009-08-14 00:00:00,87.66,87.675,87.635,87.67,24000000.0
2009-08-14 00:01:00,87.675,87.685,87.675,87.675,13400000.0
2009-08-14 00:02:00,87.68,87.68,87.665,87.67,9600000.0
2009-08-14 00:03:00,87.67,87.67,87.665,87.665,6000000.0
2009-08-14 00:04:00,87.67,87.67,87.655,87.67,21500000.0
2009-08-14 00:05:00,87.66,87.675,87.655,87.665,18600000.0
2009-08-14 00:06:00,87.67,87.67,87.665,87.665,3000000.0
2009-08-14 00:07:00,87.66,87.66,87.655,87.655,3200000.0
2009-08-14 00:08:00,87.665,87.665,87.64,87.64,9900000.0
2009-08-14 00:09:00,87.645,87.66,87.64,87.66,20100000.0
2009-08-14 00:10:00,87.665,87.665,87.66,87.66,20600000.0
2009-08-14 00:11:00,87.66,87.66,87.63,87.63,34200000.0
2009-08-14 00:12:00,87.63,87.63,87.62,87.63,10100000.0
2009-08-14 00:13:00,87.625,87.625,87.615,87.62,10300000.0
2009-08-14 00:14:00,87.62,87.62,87.62,87.62,22800000.0
2009-08-14 00:15:00,87.62,87.635,87.62,87.63,21600000.0
2009-08-14 00:16:00,87.63,87.63,87.61,87.62,11000000.0
2009-08-14 00:17:00,87.61,87.625,87.61,87.61,16500000.0
2009-08-14 00:18:00,87.61,87.63,87.61,87.63,20700000.0
2009-08-14 00:19:00,87.62,87.63,87.62,87.62,21200000.0
2009-08-14 00:20:00,87.62,87.62,87.59,87.59,20400000.0
2009-08-14 00:21:00,87.58,87.615,87.58,87.61,46200000.0
2009-08-14 00:22:00,87.61,87.61,87.61,87.61,3300000.0
2009-08-14 00:23:00,87.61,87.61,87.61,87.61,11700000.0
2009-08-14 00:24:00,87.62,87.62,87.61,87.615,24600000.0
2009-08-14 00:25:00,87.61,87.615,87.61,87.61,17400000.0
2009-08-14 00:26:00,87.61,87.61,87.61,87.61,1000000.0
2009-08-14 00:27:00,87.595,87.62,87.595,87.62,10900000.0
2009-08-14 00:28:00,87.625,87.65,87.625,87.635,24300000.0
2009-08-14 00:29:00,87.64,87.66,87.64,87.64,21000000.0
2009-08-14 00:30:00,87.64,87.64,87.625,87.63,19100000.0
2009-08-14 00:31:00,87.608,87.608,87.608,87.608,30000000.0
2009-08-14 00:32:00,87.63,87.635,87.61,87.61,30000000.0
2009-08-14 00:33:00,87.61,87.62,87.605,87.62,33100000.0
2009-08-14 00:34:00,87.625,87.63,87.62,87.63,11200000.0
2009-08-14 00:35:00,87.62,87.62,87.62,87.62,4200000.0
2009-08-14 00:36:00,87.625,87.625,87.615,87.62,27700000.0
2009-08-14 00:37:00,87.605,87.625,87.605,87.615,3000000.0
2009-08-14 00:38:00,87.605,87.615,87.605,87.605,15400000.0
2009-08-14 00:39:00,87.61,87.61,87.6,87.61,16700000.0
2009-08-14 00:40:00,87.61,87.61,87.61,87.61,9600000.0
2009-08-14 00:41:00,87.61,87.62,87.61,87.61,17400000.0
2009-08-14 00:42:00,87.61,87.61,87.61,87.61,14900000.0
2009-08-14 00:43:00,87.61,87.61,87.61,87.61,8200000.0
2009-08-14 00:44:00,87.61,87.615,87.61,87.615,12400000.0
2009-08-14 00:45:00,87.615,87.615,87.6,87.61,14200000.0
2009-08-14 00:46:00,87.6,87.6,87.6,87.6,1600000.0
2009-08-14 00:47:00,87.61,87.61,87.61,87.61,1600000.0
2009-08-14 00:48:00,87.585,87.585,87.581,87.581,9200000.0
2009-08-14 00:49:00,87.63,87.65,87.63,87.65,9200000.0
2009-08-14 00:50:00,87.65,87.655,87.65,87.655,12600000.0
2009-08-14 00:51:00,87.64,87.68,87.64,87.68,45800000.0
2009-08-14 00:52:00,87.67,87.68,87.67,87.68,26400000.0
2009-08-14 00:53:00,87.68,87.7,87.68,87.7,20800000.0
2009-08-14 00:54:00,87.705,87.705,87.705,87.705,4000000.0
2009-08-14 00:55:00,87.7,87.735,87.69,87.73,56400000.0
2009-08-14 00:56:00,87.73,87.735,87.72,87.73,66500000.0
2009-08-14 00:57:00,87.735,87.74,87.73,87.735,10100000.0
2009-08-14 00:58:00,87.74,87.745,87.73,87.73,25600000.0
2009-08-14 00:59:00,87.735,87.75,87.705,87.705,21900000.0
2009-08-14 01:00:00,87.7,87.72,87.69,87.695,53400000.0
2009-08-14 01:01:00,87.69,87.695,87.67,87.69,21600000.0
2009-08-14 01:02:00,87.695,87.71,87.695,87.71,20400000.0
2009-08-14 01:03:00,87.72,87.725,87.695,87.695,30200000.0
2009-08-14 01:04:00,87.695,87.7,87.695,87.695,4000000.0
2009-08-14 01:05:00,87.7,87.72,87.7,87.72,15700000.0
2009-08-14 01:06:00,87.725,87.73,87.715,87.72,9000000.0
2009-08-14 01:07:00,87.725,87.725,87.715,87.725,7800000.0
2009-08-14 01:08:00,87.725,87.73,87.725,87.73,5000000.0
2009-08-14 01:09:00,87.725,87.73,87.725,87.73,5000000.0
2009-08-14 01:10:00,87.72,87.72,87.715,87.715,22400000.0
2009-08-14 01:11:00,87.71,87.725,87.71,87.725,14600000.0
2009-08-14 01:12:00,87.715,87.725,87.715,87.725,3000000.0
2009-08-14 01:13:00,87.725,87.725,87.725,87.725,1000000.0
2009-08-14 01:14:00,87.73,87.73,87.72,87.72,14700000.0
2009-08-14 01:15:00,87.72,87.73,87.72,87.73,2700000.0
2009-08-14 01:16:00,87.72,87.73,87.72,87.72,16200000.0
2009-08-14 01:17:00,87.725,87.725,87.705,87.705,10600000.0
2009-08-14 01:18:00,87.715,87.715,87.71,87.715,14800000.0
2009-08-14 01:19:00,87.71,87.72,87.71,87.72,11100000.0
2009-08-14 01:20:00,87.715,87.715,87.7,87.7,7400000.0
2009-08-14 01:21:00,87.705,87.745,87.705,87.72,87100000.0
2009-08-14 01:22:00,87.715,87.72,87.69,87.69,26900000.0
2009-08-14 01:23:00,87.69,87.695,87.685,87.69,26700000.0
2009-08-14 01:24:00,87.68,87.68,87.65,87.65,28900000.0
2009-08-14 01:25:00,87.65,87.66,87.65,87.65,11700000.0
2009-08-14 01:26:00,87.65,87.66,87.65,87.655,19700000.0
2009-08-14 01:27:00,87.655,87.68,87.61,87.65,104200000.0
2009-08-14 01:28:00,87.64,87.64,87.64,87.64,6400000.0
2009-08-14 01:29:00,87.64,87.64,87.635,87.64,11300000.0
2009-08-14 01:30:00,87.635,87.65,87.635,87.64,24300000.0
2009-08-14 01:31:00,87.625,87.63,87.62,87.63,11700000.0
2009-08-14 01:32:00,87.63,87.63,87.58,87.59,45400000.0
2009-08-14 01:33:00,87.595,87.595,87.58,87.59,25400000.0
2009-08-14 01:34:00,87.595,87.62,87.59,87.62,44900000.0
2009-08-14 01:35:00,87.62,87.62,87.58,87.58,32600000.0
2009-08-14 01:36:00,87.58,87.595,87.57,87.595,23300000.0
2009-08-14 01:37:00,87.595,87.63,87.595,87.615,55100000.0
2009-08-14 01:38:00,87.62,87.62,87.6,87.6,39600000.0
2009-08-14 01:39:00,87.6,87.665,87.6,87.66,43600000.0
2009-08-14 01:40:00,87.66,87.68,87.63,87.63,53500000.0
2009-08-14 01:41:00,87.635,87.64,87.61,87.61,93800000.0
2009-08-14 01:42:00,87.61,87.61,87.61,87.61,17700000.0
2009-08-14 01:43:00,87.61,87.635,87.61,87.63,87000000.0
2009-08-14 01:44:00,87.63,87.63,87.61,87.62,22600000.0
2009-08-14 01:45:00,87.62,87.635,87.62,87.63,42300000.0
2009-08-14 01:46:00,87.64,87.65,87.64,87.64,32000000.0
2009-08-14 01:47:00,87.645,87.695,87.645,87.69,78600000.0
2009-08-14 01:48:00,87.69,87.7,87.69,87.7,9300000.0
2009-08-14 01:49:00,87.7,87.705,87.655,87.66,63700000.0
2009-08-14 01:50:00,87.67,87.67,87.65,87.65,39100000.0
2009-08-14 01:51:00,87.65,87.66,87.63,87.645,100200000.0
2009-08-14 01:52:00,87.63,87.63,87.61,87.61,50800000.0
2009-08-14 01:53:00,87.62,87.635,87.61,87.635,17800000.0
2009-08-14 01:54:00,87.64,87.675,87.64,87.67,33500000.0
2009-08-14 01:55:00,87.67,87.675,87.67,87.67,15200000.0
2009-08-14 01:56:00,87.675,87.675,87.655,87.655,18700000.0
2009-08-14 01:57:00,87.655,87.66,87.655,87.66,20300000.0
2009-08-14 01:58:00,87.66,87.66,87.65,87.65,24000000.0
2009-08-14 01:59:00,87.65,87.655,87.6,87.61,137000000.0
2009-08-14 02:00:00,87.6,87.63,87.585,87.63,80600000.0
2009-08-14 02:01:00,87.63,87.65,87.63,87.645,60500000.0
2009-08-14 02:02:00,87.655,87.685,87.645,87.685,47600000.0
2009-08-14 02:03:00,87.68,87.69,87.68,87.685,31900000.0
2009-08-14 02:04:00,87.68,87.68,87.665,87.665,24200000.0
2009-08-14 02:05:00,87.665,87.675,87.66,87.675,25000000.0
2009-08-14 02:06:00,87.67,87.675,87.66,87.66,23200000.0
2009-08-14 02:07:00,87.66,87.665,87.655,87.655,15900000.0
2009-08-14 02:08:00,87.64,87.655,87.63,87.65,72200000.0
2009-08-14 02:09:00,87.65,87.65,87.63,87.635,19500000.0
2009-08-14 02:10:00,87.64,87.67,87.63,87.66,95900000.0
2009-08-14 02:11:00,87.66,87.67,87.66,87.665,60100000.0
2009-08-14 02:12:00,87.67,87.69,87.665,87.69,44900000.0
2009-08-14 02:13:00,87.68,87.685,87.675,87.685,21200000.0
2009-08-14 02:14:00,87.69,87.705,87.68,87.695,97500000.0
2009-08-14 02:15:00,87.705,87.74,87.705,87.72,113500000.0
2009-08-14 02:16:00,87.71,87.735,87.71,87.73,89400000.0
2009-08-14 02:17:00,87.73,87.735,87.715,87.73,57400000.0
2009-08-14 02:18:00,87.735,87.76,87.735,87.75,141300000.0
2009-08-14 02:19:00,87.75,87.77,87.75,87.76,93300000.0
2009-08-14 02:20:00,87.76,87.77,87.75,87.76,47900000.0
2009-08-14 02:21:00,87.77,87.785,87.765,87.78,50600000.0
2009-08-14 02:22:00,87.785,87.825,87.78,87.82,50000000.0
2009-08-14 02:23:00,87.82,87.82,87.79,87.795,30600000.0
2009-08-14 02:24:00,87.795,87.82,87.79,87.8,43700000.0
2009-08-14 02:25:00,87.795,87.85,87.795,87.85,55200000.0
2009-08-14 02:26:00,87.85,87.87,87.85,87.85,47300000.0
2009-08-14 02:27:00,87.84,87.865,87.835,87.86,98300000.0
2009-08-14 02:28:00,87.855,87.885,87.855,87.87,38600000.0
2009-08-14 02:29:00,87.87,87.885,87.87,87.885,49800000.0
2009-08-14 02:30:00,87.89,87.905,87.885,87.905,32300000.0
2009-08-14 02:31:00,87.9,87.91,87.895,87.9,37100000.0
2009-08-14 02:32:00,87.895,87.94,87.895,87.935,37900000.0
2009-08-14 02:33:00,87.935,87.935,87.91,87.91,51600000.0
2009-08-14 02:34:00,87.91,87.915,87.91,87.91,21400000.0
2009-08-14 02:35:00,87.915,87.92,87.89,87.89,29900000.0
2009-08-14 02:36:00,87.89,87.895,87.865,87.87,38400000.0
2009-08-14 02:37:00,87.865,87.885,87.865,87.88,27200000.0
2009-08-14 02:38:00,87.89,87.895,87.88,87.89,36000000.0
2009-08-14 02:39:00,87.89,87.895,87.885,87.895,31800000.0
2009-08-14 02:40:00,87.895,87.91,87.89,87.89,49100000.0
2009-08-14 02:41:00,87.895,87.9,87.89,87.9,29200000.0
2009-08-14 02:42:00,87.9,87.905,87.9,87.905,25900000.0
2009-08-14 02:43:00,87.905,87.915,87.895,87.895,28300000.0
2009-08-14 02:44:00,87.89,87.9,87.86,87.9,63100000.0
2009-08-14 02:45:00,87.9,87.9,87.895,87.895,20000000.0
2009-08-14 02:46:00,87.9,87.905,87.89,87.89,47600000.0
2009-08-14 02:47:00,87.88,87.9,87.87,87.89,82600000.0
2009-08-14 02:48:00,87.89,87.89,87.87,87.88,40000000.0
2009-08-14 02:49:00,87.88,87.88,87.85,87.85,97300000.0
2009-08-14 02:50:00,87.85,87.86,87.85,87.85,104500000.0
2009-08-14 02:51:00,87.85,87.85,87.83,87.835,24000000.0
2009-08-14 02:52:00,87.835,87.86,87.835,87.86,75000000.0
2009-08-14 02:53:00,87.865,87.87,87.86,87.86,43500000.0
2009-08-14 02:54:00,87.86,87.87,87.86,87.86,89600000.0
2009-08-14 02:55:00,87.86,87.88,87.85,87.85,89400000.0
2009-08-14 02:56:00,87.86,87.86,87.835,87.835,83300000.0
2009-08-14 02:57:00,87.83,87.83,87.81,87.81,36200000.0
2009-08-14 02:58:00,87.815,87.815,87.8,87.805,70900000.0
2009-08-14 02:59:00,87.8,87.81,87.77,87.77,106900000.0
2009-08-14 03:00:00,87.78,87.83,87.78,87.83,77000000.0
2009-08-14 03:01:00,87.83,87.835,87.825,87.83,30400000.0
2009-08-14 03:02:00,87.83,87.865,87.83,87.865,90000000.0
2009-08-14 03:03:00,87.87,87.915,87.865,87.915,61200000.0
2009-08-14 03:04:00,87.91,87.925,87.905,87.925,50500000.0
2009-08-14 03:05:00,87.93,87.945,87.925,87.935,30100000.0
2009-08-14 03:06:00,87.93,87.935,87.91,87.91,26000000.0
2009-08-14 03:07:00,87.91,87.91,87.895,87.9,22400000.0
2009-08-14 03:08:00,87.895,87.895,87.87,87.875,55800000.0
2009-08-14 03:09:00,87.88,87.88,87.85,87.855,55500000.0
2009-08-14 03:10:00,87.85,87.85,87.8,87.805,101600000.0
2009-08-14 03:11:00,87.81,87.815,87.76,87.76,39500000.0
2009-08-14 03:12:00,87.76,87.8,87.76,87.8,119300000.0
2009-08-14 03:13:00,87.805,87.825,87.805,87.825,52100000.0
2009-08-14 03:14:00,87.82,87.82,87.765,87.77,112000000.0
2009-08-14 03:15:00,87.765,87.78,87.75,87.77,72200000.0
2009-08-14 03:16:00,87.77,87.77,87.76,87.765,31800000.0
2009-08-14 03:17:00,87.765,87.775,87.76,87.77,35700000.0
2009-08-14 03:18:00,87.77,87.82,87.77,87.805,77900000.0
2009-08-14 03:19:00,87.805,87.81,87.8,87.81,80000000.0
2009-08-14 03:20:00,87.81,87.865,87.81,87.855,59900000.0
2009-08-14 03:21:00,87.86,87.86,87.82,87.845,88200000.0
2009-08-14 03:22:00,87.845,87.86,87.845,87.86,47300000.0
2009-08-14 03:23:00,87.86,87.87,87.825,87.83,108900000.0
2009-08-14 03:24:00,87.83,87.835,87.82,87.835,49600000.0
2009-08-14 03:25:00,87.835,87.845,87.83,87.83,92800000.0
2009-08-14 03:26:00,87.83,87.83,87.79,87.795,135800000.0
2009-08-14 03:27:00,87.795,87.8,87.79,87.79,35600000.0
2009-08-14 03:28:00,87.795,87.795,87.79,87.79,27800000.0
2009-08-14 03:29:00,87.795,87.8,87.79,87.8,26800000.0
2009-08-14 03:30:00,87.8,87.82,87.8,87.82,44000000.0
2009-08-14 03:31:00,87.82,87.82,87.79,87.795,81900000.0
2009-08-14 03:32:00,87.8,87.83,87.8,87.82,53200000.0
2009-08-14 03:33:00,87.83,87.84,87.81,87.81,43600000.0
2009-08-14 03:34:00,87.805,87.805,87.785,87.785,100500000.0
2009-08-14 03:35:00,87.785,87.795,87.775,87.775,85700000.0
2009-08-14 03:36:00,87.78,87.795,87.775,87.78,88800000.0
2009-08-14 03:37:00,87.785,87.805,87.785,87.785,25400000.0
2009-08-14 03:38:00,87.785,87.785,87.76,87.765,53700000.0
2009-08-14 03:39:00,87.76,87.76,87.71,87.715,127300000.0
2009-08-14 03:40:00,87.72,87.73,87.71,87.71,104800000.0
2009-08-14 03:41:00,87.715,87.735,87.71,87.715,66000000.0
2009-08-14 03:42:00,87.715,87.745,87.71,87.74,102800000.0
2009-08-14 03:43:00,87.74,87.75,87.72,87.74,77500000.0
2009-08-14 03:44:00,87.73,87.76,87.73,87.73,79300000.0
2009-08-14 03:45:00,87.73,87.73,87.71,87.715,73400000.0
2009-08-14 03:46:00,87.715,87.72,87.71,87.71,73800000.0
2009-08-14 03:47:00,87.71,87.72,87.71,87.715,41300000.0
2009-08-14 03:48:00,87.72,87.76,87.72,87.76,127400000.0
2009-08-14 03:49:00,87.76,87.76,87.74,87.76,62000000.0
2009-08-14 03:50:00,87.76,87.78,87.76,87.78,69500000.0
2009-08-14 03:51:00,87.78,87.81,87.775,87.81,56700000.0
2009-08-14 03:52:00,87.8,87.825,87.8,87.82,50000000.0
2009-08-14 03:53:00,87.82,87.82,87.81,87.815,26700000.0
2009-08-14 03:54:00,87.81,87.81,87.805,87.81,15400000.0
2009-08-14 03:55:00,87.81,87.81,87.805,87.805,16200000.0
2009-08-14 03:56:00,87.81,87.815,87.81,87.81,27000000.0
2009-08-14 03:57:00,87.815,87.815,87.81,87.815,21200000.0
2009-08-14 03:58:00,87.815,87.87,87.815,87.87,122100000.0
2009-08-14 03:59:00,87.87,87.89,87.86,87.89,81800000.0
2009-08-14 04:00:00,87.88,87.88,87.84,87.85,79800000.0
2009-08-14 04:01:00,87.845,87.845,87.84,87.84,19500000.0
2009-08-14 04:02:00,87.84,87.84,87.8,87.81,87100000.0
2009-08-14 04:03:00,87.82,87.82,87.79,87.795,32500000.0
2009-08-14 04:04:00,87.79,87.815,87.79,87.8,74600000.0
2009-08-14 04:05:00,87.8,87.8,87.8,87.8,30400000.0
2009-08-14 04:06:00,87.8,87.8,87.79,87.8,84400000.0
2009-08-14 04:07:00,87.8,87.81,87.79,87.8,96500000.0
2009-08-14 04:08:00,87.8,87.83,87.8,87.83,94900000.0
2009-08-14 04:09:00,87.83,87.84,87.83,87.835,54000000.0
2009-08-14 04:10:00,87.845,87.845,87.83,87.83,44500000.0
2009-08-14 04:11:00,87.83,87.85,87.83,87.845,81200000.0
2009-08-14 04:12:00,87.845,87.87,87.845,87.87,76500000.0
2009-08-14 04:13:00,87.865,87.885,87.855,87.855,85800000.0
2009-08-14 04:14:00,87.85,87.855,87.83,87.855,79900000.0
2009-08-14 04:15:00,87.855,87.89,87.85,87.87,94700000.0
2009-08-14 04:16:00,87.87,87.89,87.855,87.86,58700000.0
2009-08-14 04:17:00,87.86,87.86,87.85,87.85,30500000.0
2009-08-14 04:18:00,87.85,87.85,87.85,87.85,18500000.0
2009-08-14 04:19:00,87.85,87.85,87.835,87.84,55800000.0
2009-08-14 04:20:00,87.84,87.845,87.835,87.835,31300000.0
2009-08-14 04:21:00,87.84,87.84,87.81,87.815,27800000.0
2009-08-14 04:22:00,87.815,87.83,87.815,87.825,23200000.0
2009-08-14 04:23:00,87.825,87.84,87.82,87.84,19300000.0
2009-08-14 04:24:00,87.835,87.84,87.83,87.835,18600000.0
2009-08-14 04:25:00,87.83,87.835,87.83,87.835,8400000.0
2009-08-14 04:26:00,87.835,87.845,87.825,87.83,15800000.0
2009-08-14 04:27:00,87.825,87.83,87.825,87.83,79500000.0
2009-08-14 04:28:00,87.83,87.835,87.83,87.83,35600000.0
2009-08-14 04:29:00,87.83,87.83,87.83,87.83,10200000.0
2009-08-14 04:30:00,87.83,87.84,87.83,87.83,49100000.0
2009-08-14 04:31:00,87.825,87.825,87.815,87.82,27300000.0
2009-08-14 04:32:00,87.82,87.82,87.81,87.81,37700000.0
2009-08-14 04:33:00,87.81,87.81,87.8,87.8,26000000.0
2009-08-14 04:34:00,87.795,87.795,87.76,87.77,79600000.0
2009-08-14 04:35:00,87.765,87.77,87.745,87.76,69600000.0
2009-08-14 04:36:00,87.755,87.77,87.755,87.76,40300000.0
2009-08-14 04:37:00,87.765,87.765,87.74,87.75,62200000.0
2009-08-14 04:38:00,87.75,87.75,87.75,87.75,34000000.0
2009-08-14 04:39:00,87.755,87.76,87.75,87.75,71400000.0
2009-08-14 04:40:00,87.74,87.745,87.74,87.74,55000000.0
2009-08-14 04:41:00,87.74,87.745,87.73,87.73,70700000.0
2009-08-14 04:42:00,87.73,87.74,87.73,87.74,32300000.0
2009-08-14 04:43:00,87.74,87.75,87.73,87.75,119400000.0
2009-08-14 04:44:00,87.75,87.76,87.75,87.76,79600000.0
2009-08-14 04:45:00,87.76,87.765,87.76,87.76,29900000.0
2009-08-14 04:46:00,87.76,87.775,87.76,87.77,21100000.0
2009-08-14 04:47:00,87.77,87.77,87.75,87.75,61200000.0
2009-08-14 04:48:00,87.75,87.76,87.75,87.755,45000000.0
2009-08-14 04:49:00,87.755,87.765,87.75,87.75,28100000.0
2009-08-14 04:50:00,87.75,87.77,87.75,87.76,91600000.0
2009-08-14 04:51:00,87.76,87.76,87.74,87.74,35200000.0
2009-08-14 04:52:00,87.75,87.75,87.74,87.74,38000000.0
2009-08-14 04:53:00,87.74,87.75,87.69,87.7,154200000.0
2009-08-14 04:54:00,87.7,87.7,87.7,87.7,3200000.0
2009-08-14 04:55:00,87.7,87.7,87.69,87.69,52800000.0
2009-08-14 04:56:00,87.69,87.69,87.69,87.69,3300000.0
2009-08-14 04:57:00,87.685,87.685,87.67,87.67,24100000.0
2009-08-14 04:58:00,87.66,87.66,87.62,87.62,85800000.0
2009-08-14 04:59:00,87.62,87.62,87.595,87.605,134100000.0
2009-08-14 05:00:00,87.605,87.62,87.605,87.61,153700000.0
2009-08-14 05:01:00,87.61,87.61,87.58,87.6,105700000.0
2009-08-14 05:02:00,87.6,87.61,87.59,87.6,70400000.0
2009-08-14 05:03:00,87.6,87.61,87.6,87.6,39100000.0
2009-08-14 05:04:00,87.6,87.61,87.6,87.6,43500000.0
2009-08-14 05:05:00,87.6,87.61,87.6,87.6,37500000.0
2009-08-14 05:06:00,87.6,87.615,87.6,87.6,121000000.0
2009-08-14 05:07:00,87.6,87.605,87.6,87.6,48900000.0
2009-08-14 05:08:00,87.605,87.61,87.6,87.61,36200000.0
2009-08-14 05:09:00,87.61,87.61,87.58,87.58,74000000.0
2009-08-14 05:10:00,87.575,87.575,87.56,87.56,90900000.0
2009-08-14 05:11:00,87.55,87.55,87.53,87.53,133500000.0
2009-08-14 05:12:00,87.53,87.535,87.51,87.52,167800000.0
2009-08-14 05:13:00,87.52,87.52,87.51,87.51,76300000.0
2009-08-14 05:14:00,87.51,87.515,87.48,87.48,134200000.0
2009-08-14 05:15:00,87.48,87.48,87.46,87.47,46400000.0
2009-08-14 05:16:00,87.47,87.48,87.46,87.46,64000000.0
2009-08-14 05:17:00,87.46,87.47,87.46,87.46,60200000.0
2009-08-14 05:18:00,87.46,87.46,87.46,87.46,71500000.0
2009-08-14 05:19:00,87.46,87.46,87.46,87.46,91700000.0
2009-08-14 05:20:00,87.46,87.475,87.46,87.47,143700000.0
2009-08-14 05:21:00,87.47,87.5,87.47,87.5,71000000.0
2009-08-14 05:22:00,87.5,87.525,87.5,87.52,61900000.0
2009-08-14 05:23:00,87.52,87.535,87.52,87.53,87800000.0
2009-08-14 05:24:00,87.53,87.535,87.525,87.53,60300000.0
2009-08-14 05:25:00,87.53,87.53,87.53,87.53,32100000.0
2009-08-14 05:26:00,87.53,87.53,87.53,87.53,9600000.0
2009-08-14 05:27:00,87.53,87.535,87.5,87.5,75700000.0
2009-08-14 05:28:00,87.495,87.495,87.47,87.47,31200000.0
2009-08-14 05:29:00,87.47,87.48,87.47,87.48,75300000.0
2009-08-14 05:30:00,87.49,87.51,87.49,87.51,122200000.0
2009-08-14 05:31:00,87.51,87.51,87.5,87.5,43300000.0
2009-08-14 05:32:00,87.5,87.51,87.5,87.5,124900000.0
2009-08-14 05:33:00,87.5,87.5,87.49,87.49,71200000.0
2009-08-14 05:34:00,87.49,87.5,87.49,87.49,82400000.0
2009-08-14 05:35:00,87.49,87.5,87.49,87.5,46500000.0
2009-08-14 05:36:00,87.495,87.5,87.495,87.495,8000000.0
2009-08-14 05:37:00,87.495,87.495,87.47,87.48,77500000.0
2009-08-14 05:38:00,87.48,87.49,87.48,87.48,60300000.0
2009-08-14 05:39:00,87.48,87.48,87.46,87.46,43200000.0
2009-08-14 05:40:00,87.46,87.46,87.345,87.355,111600000.0
2009-08-14 05:41:00,87.35,87.355,87.32,87.335,142100000.0
2009-08-14 05:42:00,87.335,87.36,87.32,87.36,56000000.0
2009-08-14 05:43:00,87.355,87.385,87.355,87.38,49400000.0
2009-08-14 05:44:00,87.39,87.4,87.36,87.36,79200000.0
2009-08-14 05:45:00,87.36,87.475,87.36,87.475,176300000.0
2009-08-14 05:46:00,87.475,87.5,87.475,87.5,82800000.0
2009-08-14 05:47:00,87.49,87.5,87.485,87.49,109300000.0
2009-08-14 05:48:00,87.49,87.49,87.485,87.485,27900000.0
2009-08-14 05:49:00,87.485,87.485,87.41,87.41,104900000.0
2009-08-14 05:50:00,87.41,87.43,87.41,87.43,22400000.0
2009-08-14 05:51:00,87.43,87.44,87.42,87.425,56800000.0
2009-08-14 05:52:00,87.425,87.47,87.425,87.46,84300000.0
2009-08-14 05:53:00,87.46,87.51,87.46,87.49,115000000.0
2009-08-14 05:54:00,87.49,87.505,87.49,87.5,47100000.0
2009-08-14 05:55:00,87.49,87.49,87.47,87.48,70400000.0
2009-08-14 05:56:00,87.48,87.48,87.48,87.48,16000000.0
2009-08-14 05:57:00,87.47,87.48,87.47,87.48,25600000.0
2009-08-14 05:58:00,87.485,87.485,87.48,87.48,62600000.0
2009-08-14 05:59:00,87.48,87.5,87.48,87.5,76500000.0
2009-08-14 06:00:00,87.5,87.5,87.5,87.5,12000000.0
2009-08-14 06:01:00,87.5,87.53,87.49,87.53,62500000.0
2009-08-14 06:02:00,87.53,87.57,87.52,87.56,72700000.0
2009-08-14 06:03:00,87.56,87.56,87.55,87.56,47700000.0
2009-08-14 06:04:00,87.56,87.56,87.54,87.54,51800000.0
2009-08-14 06:05:00,87.54,87.55,87.53,87.55,40600000.0
2009-08-14 06:06:00,87.55,87.55,87.55,87.55,1600000.0
2009-08-14 06:07:00,87.55,87.55,87.54,87.54,48300000.0
2009-08-14 06:08:00,87.54,87.545,87.54,87.545,31800000.0
2009-08-14 06:09:00,87.55,87.55,87.53,87.535,120100000.0
2009-08-14 06:10:00,87.53,87.53,87.52,87.52,80700000.0
2009-08-14 06:11:00,87.52,87.52,87.49,87.49,62600000.0
2009-08-14 06:12:00,87.49,87.52,87.49,87.51,46800000.0
2009-08-14 06:13:00,87.51,87.52,87.51,87.52,40200000.0
2009-08-14 06:14:00,87.52,87.52,87.51,87.51,33500000.0
2009-08-14 06:15:00,87.51,87.51,87.475,87.475,51900000.0
2009-08-14 06:16:00,87.475,87.475,87.47,87.47,16900000.0
2009-08-14 06:17:00,87.47,87.48,87.47,87.475,70100000.0
2009-08-14 06:18:00,87.48,87.495,87.475,87.495,39700000.0
2009-08-14 06:19:00,87.495,87.51,87.49,87.505,44400000.0
2009-08-14 06:20:00,87.51,87.51,87.51,87.51,14200000.0
2009-08-14 06:21:00,87.51,87.525,87.505,87.525,43500000.0
2009-08-14 06:22:00,87.511,87.516,87.511,87.515,9100000.0
2009-08-14 06:23:00,87.53,87.535,87.52,87.525,9100000.0
2009-08-14 06:24:00,87.525,87.525,87.525,87.525,11100000.0
2009-08-14 06:25:00,87.525,87.525,87.52,87.525,31500000.0
2009-08-14 06:26:00,87.52,87.54,87.52,87.54,40100000.0
2009-08-14 06:27:00,87.535,87.54,87.5,87.5,56100000.0
2009-08-14 06:28:00,87.495,87.495,87.475,87.48,78700000.0
2009-08-14 06:29:00,87.48,87.495,87.48,87.485,49000000.0
2009-08-14 06:30:00,87.49,87.52,87.485,87.52,59400000.0
2009-08-14 06:31:00,87.525,87.54,87.52,87.53,75200000.0
2009-08-14 06:32:00,87.53,87.54,87.52,87.53,69000000.0
2009-08-14 06:33:00,87.535,87.545,87.535,87.535,24000000.0
2009-08-14 06:34:00,87.54,87.55,87.54,87.545,48200000.0
2009-08-14 06:35:00,87.545,87.55,87.545,87.545,26600000.0
2009-08-14 06:36:00,87.54,87.555,87.54,87.55,54900000.0
2009-08-14 06:37:00,87.55,87.56,87.55,87.55,47500000.0
2009-08-14 06:38:00,87.555,87.555,87.55,87.55,61000000.0
2009-08-14 06:39:00,87.555,87.555,87.54,87.545,94500000.0
2009-08-14 06:40:00,87.54,87.55,87.54,87.545,50100000.0
2009-08-14 06:41:00,87.54,87.545,87.53,87.54,145300000.0
2009-08-14 06:42:00,87.54,87.56,87.54,87.555,57600000.0
2009-08-14 06:43:00,87.555,87.56,87.555,87.56,13900000.0
2009-08-14 06:44:00,87.56,87.58,87.555,87.57,74500000.0
2009-08-14 06:45:00,87.57,87.57,87.535,87.555,53900000.0
2009-08-14 06:46:00,87.555,87.565,87.555,87.565,15900000.0
2009-08-14 06:47:00,87.565,87.58,87.565,87.58,24000000.0
2009-08-14 06:48:00,87.595,87.6,87.575,87.575,58600000.0
2009-08-14 06:49:00,87.575,87.585,87.565,87.575,54000000.0
2009-08-14 06:50:00,87.575,87.575,87.57,87.57,20100000.0
2009-08-14 06:51:00,87.57,87.585,87.57,87.585,76800000.0
2009-08-14 06:52:00,87.585,87.59,87.575,87.575,65000000.0
2009-08-14 06:53:00,87.57,87.58,87.57,87.58,24400000.0
2009-08-14 06:54:00,87.58,87.58,87.555,87.56,122100000.0
2009-08-14 06:55:00,87.57,87.57,87.555,87.555,39800000.0
2009-08-14 06:56:00,87.55,87.55,87.545,87.55,35800000.0
2009-08-14 06:57:00,87.55,87.55,87.52,87.525,31700000.0
2009-08-14 06:58:00,87.525,87.525,87.485,87.485,65800000.0
2009-08-14 06:59:00,87.48,87.49,87.48,87.48,61100000.0
2009-08-14 07:00:00,87.48,87.48,87.45,87.45,156900000.0
2009-08-14 07:01:00,87.45,87.475,87.45,87.47,126000000.0
2009-08-14 07:02:00,87.47,87.485,87.46,87.46,53900000.0
2009-08-14 07:03:00,87.455,87.46,87.45,87.46,22500000.0
2009-08-14 07:04:00,87.47,87.49,87.465,87.47,23400000.0
2009-08-14 07:05:00,87.475,87.475,87.43,87.43,60200000.0
2009-08-14 07:06:00,87.43,87.445,87.425,87.43,132100000.0
2009-08-14 07:07:00,87.44,87.455,87.44,87.455,160900000.0
2009-08-14 07:08:00,87.45,87.45,87.42,87.43,84900000.0
2009-08-14 07:09:00,87.43,87.46,87.43,87.46,63100000.0
2009-08-14 07:10:00,87.46,87.475,87.45,87.46,103500000.0
2009-08-14 07:11:00,87.46,87.485,87.46,87.485,116200000.0
2009-08-14 07:12:00,87.49,87.52,87.49,87.515,69400000.0
2009-08-14 07:13:00,87.51,87.52,87.51,87.52,57200000.0
2009-08-14 07:14:00,87.52,87.52,87.5,87.51,77700000.0
2009-08-14 07:15:00,87.505,87.53,87.505,87.52,40400000.0
2009-08-14 07:16:00,87.52,87.52,87.505,87.51,114800000.0
2009-08-14 07:17:00,87.51,87.515,87.5,87.505,61700000.0
2009-08-14 07:18:00,87.5,87.5,87.495,87.5,31600000.0
2009-08-14 07:19:00,87.5,87.5,87.49,87.49,24200000.0
2009-08-14 07:20:00,87.49,87.49,87.485,87.485,11600000.0
2009-08-14 07:21:00,87.48,87.485,87.47,87.47,13800000.0
2009-08-14 07:22:00,87.465,87.465,87.45,87.45,37000000.0
2009-08-14 07:23:00,87.45,87.455,87.42,87.42,124700000.0
2009-08-14 07:24:00,87.42,87.42,87.41,87.42,44800000.0
2009-08-14 07:25:00,87.425,87.43,87.42,87.43,20900000.0
2009-08-14 07:26:00,87.43,87.435,87.42,87.43,25400000.0
2009-08-14 07:27:00,87.43,87.435,87.43,87.43,32400000.0
2009-08-14 07:28:00,87.435,87.465,87.43,87.465,92100000.0
2009-08-14 07:29:00,87.47,87.5,87.47,87.495,49100000.0
2009-08-14 07:30:00,87.495,87.5,87.48,87.5,84600000.0
2009-08-14 07:31:00,87.5,87.535,87.5,87.525,99600000.0
2009-08-14 07:32:00,87.52,87.52,87.51,87.52,171200000.0
2009-08-14 07:33:00,87.52,87.52,87.5,87.515,107100000.0
2009-08-14 07:34:00,87.51,87.52,87.505,87.515,80500000.0
2009-08-14 07:35:00,87.515,87.525,87.51,87.52,56800000.0
2009-08-14 07:36:00,87.52,87.54,87.52,87.54,50100000.0
2009-08-14 07:37:00,87.54,87.545,87.53,87.54,84900000.0
2009-08-14 07:38:00,87.54,87.54,87.54,87.54,35400000.0
2009-08-14 07:39:00,87.54,87.545,87.54,87.545,28400000.0
2009-08-14 07:40:00,87.54,87.55,87.54,87.55,19500000.0
2009-08-14 07:41:00,87.55,87.59,87.54,87.59,94300000.0
2009-08-14 07:42:00,87.59,87.59,87.58,87.58,92300000.0
2009-08-14 07:43:00,87.58,87.58,87.53,87.53,103300000.0
2009-08-14 07:44:00,87.53,87.54,87.515,87.535,66400000.0
2009-08-14 07:45:00,87.53,87.53,87.51,87.52,150800000.0
2009-08-14 07:46:00,87.525,87.615,87.525,87.615,135900000.0
2009-08-14 07:47:00,87.61,87.64,87.61,87.635,50600000.0
2009-08-14 07:48:00,87.635,87.635,87.62,87.62,77000000.0
2009-08-14 07:49:00,87.62,87.62,87.6,87.61,53000000.0
2009-08-14 07:50:00,87.6,87.6,87.6,87.6,20000000.0
2009-08-14 07:51:00,87.6,87.62,87.6,87.61,96800000.0
2009-08-14 07:52:00,87.605,87.605,87.6,87.605,29200000.0
2009-08-14 07:53:00,87.605,87.65,87.605,87.65,83100000.0
2009-08-14 07:54:00,87.655,87.72,87.655,87.71,242700000.0
2009-08-14 07:55:00,87.71,87.735,87.71,87.73,42300000.0
2009-08-14 07:56:00,87.725,87.725,87.69,87.69,72300000.0
2009-08-14 07:57:00,87.69,87.69,87.69,87.69,54500000.0
2009-08-14 07:58:00,87.69,87.7,87.675,87.7,42700000.0
2009-08-14 07:59:00,87.7,87.705,87.685,87.7,109100000.0
2009-08-14 08:00:00,87.7,87.71,87.66,87.67,220000000.0
2009-08-14 08:01:00,87.655,87.66,87.645,87.645,138300000.0
2009-08-14 08:02:00,87.65,87.69,87.65,87.69,163000000.0
2009-08-14 08:03:00,87.69,87.69,87.67,87.67,44000000.0
2009-08-14 08:04:00,87.665,87.67,87.605,87.615,178500000.0
2009-08-14 08:05:00,87.6,87.62,87.595,87.615,240100000.0
2009-08-14 08:06:00,87.61,87.615,87.555,87.57,286100000.0
2009-08-14 08:07:00,87.57,87.575,87.555,87.565,87800000.0
2009-08-14 08:08:00,87.56,87.565,87.52,87.525,176900000.0
2009-08-14 08:09:00,87.525,87.57,87.52,87.55,189700000.0
2009-08-14 08:10:00,87.55,87.58,87.55,87.55,212400000.0
2009-08-14 08:11:00,87.545,87.58,87.53,87.58,190200000.0
2009-08-14 08:12:00,87.58,87.58,87.57,87.57,64200000.0
2009-08-14 08:13:00,87.57,87.57,87.535,87.55,139900000.0
2009-08-14 08:14:00,87.545,87.585,87.54,87.57,140300000.0
2009-08-14 08:15:00,87.565,87.59,87.54,87.58,183200000.0
2009-08-14 08:16:00,87.58,87.59,87.535,87.535,282100000.0
2009-08-14 08:17:00,87.53,87.585,87.51,87.585,248400000.0
2009-08-14 08:18:00,87.585,87.62,87.58,87.62,220200000.0
2009-08-14 08:19:00,87.62,87.625,87.595,87.6,284100000.0
2009-08-14 08:20:00,87.59,87.59,87.57,87.58,170600000.0
2009-08-14 08:21:00,87.575,87.655,87.575,87.65,181000000.0
2009-08-14 08:22:00,87.65,87.71,87.64,87.7,286100000.0
2009-08-14 08:23:00,87.69,87.705,87.685,87.685,128000000.0
2009-08-14 08:24:00,87.675,87.695,87.67,87.695,203900000.0
2009-08-14 08:25:00,87.69,87.71,87.68,87.7,165100000.0
2009-08-14 08:26:00,87.7,87.7,87.69,87.69,127900000.0
2009-08-14 08:27:00,87.695,87.71,87.69,87.7,149600000.0
2009-08-14 08:28:00,87.695,87.72,87.695,87.7,147200000.0
2009-08-14 08:29:00,87.7,87.71,87.69,87.695,87100000.0
2009-08-14 08:30:00,87.695,87.715,87.68,87.715,85200000.0
2009-08-14 08:31:00,87.72,87.725,87.68,87.68,141000000.0
2009-08-14 08:32:00,87.67,87.67,87.64,87.645,194100000.0
2009-08-14 08:33:00,87.64,87.64,87.615,87.63,134200000.0
2009-08-14 08:34:00,87.625,87.64,87.62,87.625,45400000.0
2009-08-14 08:35:00,87.635,87.655,87.63,87.64,104800000.0
2009-08-14 08:36:00,87.64,87.64,87.585,87.6,133800000.0
2009-08-14 08:37:00,87.595,87.615,87.59,87.6,40300000.0
2009-08-14 08:38:00,87.6,87.61,87.6,87.61,61200000.0
2009-08-14 08:39:00,87.605,87.61,87.565,87.565,58200000.0
2009-08-14 08:40:00,87.56,87.56,87.52,87.52,237800000.0
2009-08-14 08:41:00,87.52,87.57,87.51,87.56,91900000.0
2009-08-14 08:42:00,87.56,87.58,87.56,87.57,123500000.0
2009-08-14 08:43:00,87.575,87.575,87.54,87.54,94400000.0
2009-08-14 08:44:00,87.54,87.55,87.525,87.54,134000000.0
2009-08-14 08:45:00,87.54,87.555,87.525,87.525,79500000.0
2009-08-14 08:46:00,87.525,87.54,87.525,87.53,41300000.0
2009-08-14 08:47:00,87.54,87.55,87.54,87.54,106100000.0
2009-08-14 08:48:00,87.54,87.55,87.535,87.54,244600000.0
2009-08-14 08:49:00,87.54,87.565,87.535,87.535,161600000.0
2009-08-14 08:50:00,87.54,87.56,87.54,87.555,116300000.0
2009-08-14 08:51:00,87.56,87.575,87.555,87.555,139700000.0
2009-08-14 08:52:00,87.565,87.62,87.565,87.615,77800000.0
2009-08-14 08:53:00,87.61,87.625,87.59,87.6,176100000.0
2009-08-14 08:54:00,87.6,87.61,87.58,87.61,308300000.0
2009-08-14 08:55:00,87.61,87.61,87.575,87.595,150400000.0
2009-08-14 08:56:00,87.595,87.605,87.58,87.585,86900000.0
2009-08-14 08:57:00,87.585,87.61,87.57,87.59,105000000.0
2009-08-14 08:58:00,87.59,87.59,87.57,87.575,76300000.0
2009-08-14 08:59:00,87.57,87.57,87.5,87.5,259500000.0
2009-08-14 09:00:00,87.5,87.52,87.49,87.505,367000000.0
2009-08-14 09:01:00,87.495,87.535,87.495,87.53,104500000.0
2009-08-14 09:02:00,87.52,87.545,87.495,87.545,148500000.0
2009-08-14 09:03:00,87.54,87.54,87.52,87.525,303600000.0
2009-08-14 09:04:00,87.525,87.555,87.525,87.54,125600000.0
2009-08-14 09:05:00,87.54,87.6,87.54,87.6,293700000.0
2009-08-14 09:06:00,87.595,87.6,87.575,87.575,82800000.0
2009-08-14 09:07:00,87.575,87.585,87.505,87.52,144400000.0
2009-08-14 09:08:00,87.525,87.555,87.52,87.555,196700000.0
2009-08-14 09:09:00,87.555,87.57,87.51,87.57,117100000.0
2009-08-14 09:10:00,87.57,87.58,87.52,87.545,124200000.0
2009-08-14 09:11:00,87.545,87.56,87.5,87.5,167200000.0
2009-08-14 09:12:00,87.5,87.525,87.495,87.51,120600000.0
2009-08-14 09:13:00,87.505,87.51,87.48,87.485,93600000.0
2009-08-14 09:14:00,87.485,87.495,87.475,87.475,32700000.0
2009-08-14 09:15:00,87.475,87.475,87.41,87.41,99100000.0
2009-08-14 09:16:00,87.41,87.41,87.345,87.345,224900000.0
2009-08-14 09:17:00,87.34,87.34,87.26,87.3,249600000.0
2009-08-14 09:18:00,87.3,87.365,87.3,87.3,232100000.0
2009-08-14 09:19:00,87.3,87.34,87.28,87.31,219600000.0
2009-08-14 09:20:00,87.305,87.355,87.305,87.355,150900000.0
2009-08-14 09:21:00,87.36,87.36,87.305,87.31,231200000.0
2009-08-14 09:22:00,87.315,87.345,87.305,87.32,124700000.0
2009-08-14 09:23:00,87.32,87.34,87.305,87.325,129900000.0
2009-08-14 09:24:00,87.325,87.365,87.325,87.365,76200000.0
2009-08-14 09:25:00,87.36,87.36,87.335,87.335,46200000.0
2009-08-14 09:26:00,87.345,87.35,87.315,87.32,137700000.0
2009-08-14 09:27:00,87.33,87.33,87.31,87.31,187200000.0
2009-08-14 09:28:00,87.315,87.33,87.31,87.32,134900000.0
2009-08-14 09:29:00,87.32,87.345,87.315,87.33,214400000.0
2009-08-14 09:30:00,87.33,87.35,87.31,87.33,104600000.0
2009-08-14 09:31:00,87.32,87.32,87.275,87.275,113900000.0
2009-08-14 09:32:00,87.275,87.295,87.22,87.23,203900000.0
2009-08-14 09:33:00,87.235,87.29,87.23,87.265,102200000.0
2009-08-14 09:34:00,87.27,87.285,87.23,87.285,206000000.0
2009-08-14 09:35:00,87.27,87.275,87.24,87.25,82200000.0
2009-08-14 09:36:00,87.245,87.245,87.045,87.115,188400000.0
2009-08-14 09:37:00,87.115,87.15,87.1,87.13,222800000.0
2009-08-14 09:38:00,87.125,87.13,87.095,87.125,166100000.0
2009-08-14 09:39:00,87.125,87.215,87.115,87.19,217500000.0
2009-08-14 09:40:00,87.195,87.27,87.19,87.27,323000000.0
2009-08-14 09:41:00,87.27,87.29,87.245,87.26,238500000.0
2009-08-14 09:42:00,87.255,87.29,87.25,87.28,224300000.0
2009-08-14 09:43:00,87.275,87.31,87.265,87.29,177600000.0
2009-08-14 09:44:00,87.29,87.395,87.285,87.395,208700000.0
2009-08-14 09:45:00,87.395,87.425,87.39,87.42,211500000.0
2009-08-14 09:46:00,87.42,87.43,87.41,87.43,95600000.0
2009-08-14 09:47:00,87.43,87.445,87.43,87.44,37600000.0
2009-08-14 09:48:00,87.45,87.465,87.42,87.45,198100000.0
2009-08-14 09:49:00,87.45,87.455,87.44,87.455,139600000.0
2009-08-14 09:50:00,87.455,87.465,87.44,87.44,59200000.0
2009-08-14 09:51:00,87.435,87.46,87.435,87.46,163600000.0
2009-08-14 09:52:00,87.46,87.515,87.46,87.515,221100000.0
2009-08-14 09:53:00,87.515,87.63,87.51,87.625,247900000.0
2009-08-14 09:54:00,87.62,87.645,87.6,87.645,276700000.0
2009-08-14 09:55:00,87.64,87.645,87.605,87.605,276800000.0
2009-08-14 09:56:00,87.595,87.6,87.545,87.575,230500000.0
2009-08-14 09:57:00,87.57,87.585,87.565,87.575,269100000.0
2009-08-14 09:58:00,87.575,87.595,87.57,87.575,193900000.0
2009-08-14 09:59:00,87.575,87.59,87.52,87.52,350600000.0
2009-08-14 10:00:00,87.515,87.555,87.51,87.55,339100000.0
2009-08-14 10:01:00,87.55,87.55,87.525,87.55,321300000.0
2009-08-14 10:02:00,87.55,87.58,87.55,87.58,245700000.0
2009-08-14 10:03:00,87.58,87.58,87.55,87.555,327400000.0
2009-08-14 10:04:00,87.555,87.56,87.54,87.55,188500000.0
2009-08-14 10:05:00,87.55,87.58,87.55,87.55,442800000.0
2009-08-14 10:06:00,87.545,87.55,87.51,87.53,293200000.0
2009-08-14 10:07:00,87.535,87.555,87.51,87.555,174300000.0
2009-08-14 10:08:00,87.56,87.56,87.53,87.535,200000000.0
2009-08-14 10:09:00,87.535,87.545,87.535,87.54,215100000.0
2009-08-14 10:10:00,87.545,87.55,87.525,87.55,163200000.0
2009-08-14 10:11:00,87.545,87.555,87.525,87.55,224800000.0
2009-08-14 10:12:00,87.55,87.57,87.54,87.57,269300000.0
2009-08-14 10:13:00,87.555,87.57,87.545,87.56,113100000.0
2009-08-14 10:14:00,87.56,87.605,87.54,87.585,212900000.0
2009-08-14 10:15:00,87.585,87.64,87.575,87.64,260500000.0
2009-08-14 10:16:00,87.635,87.685,87.635,87.66,272900000.0
2009-08-14 10:17:00,87.665,87.67,87.64,87.65,129400000.0
2009-08-14 10:18:00,87.65,87.66,87.65,87.65,338600000.0
2009-08-14 10:19:00,87.65,87.66,87.63,87.63,197800000.0
2009-08-14 10:20:00,87.62,87.62,87.61,87.615,122600000.0
2009-08-14 10:21:00,87.615,87.62,87.6,87.62,151600000.0
2009-08-14 10:22:00,87.625,87.645,87.625,87.635,149700000.0
2009-08-14 10:23:00,87.635,87.655,87.62,87.645,236200000.0
2009-08-14 10:24:00,87.645,87.67,87.635,87.645,229100000.0
2009-08-14 10:25:00,87.64,87.655,87.64,87.65,87300000.0
2009-08-14 10:26:00,87.645,87.655,87.63,87.635,174700000.0
2009-08-14 10:27:00,87.635,87.655,87.605,87.605,264000000.0
2009-08-14 10:28:00,87.605,87.61,87.59,87.59,198000000.0
2009-08-14 10:29:00,87.59,87.59,87.56,87.56,97500000.0
2009-08-14 10:30:00,87.56,87.565,87.54,87.545,67600000.0
2009-08-14 10:31:00,87.54,87.545,87.505,87.505,157200000.0
2009-08-14 10:32:00,87.5,87.515,87.495,87.495,160500000.0
2009-08-14 10:33:00,87.5,87.5,87.47,87.48,125600000.0
2009-08-14 10:34:00,87.48,87.485,87.455,87.455,136700000.0
2009-08-14 10:35:00,87.46,87.49,87.455,87.485,201000000.0
2009-08-14 10:36:00,87.48,87.505,87.465,87.505,263800000.0
2009-08-14 10:37:00,87.505,87.51,87.49,87.5,157700000.0
2009-08-14 10:38:00,87.495,87.52,87.49,87.52,131100000.0
2009-08-14 10:39:00,87.51,87.54,87.51,87.535,247300000.0
2009-08-14 10:40:00,87.54,87.54,87.53,87.53,109800000.0
2009-08-14 10:41:00,87.535,87.54,87.525,87.53,207400000.0
2009-08-14 10:42:00,87.53,87.535,87.5,87.53,330600000.0
2009-08-14 10:43:00,87.515,87.53,87.485,87.495,195300000.0
2009-08-14 10:44:00,87.49,87.505,87.48,87.505,103600000.0
2009-08-14 10:45:00,87.5,87.515,87.5,87.515,180000000.0
2009-08-14 10:46:00,87.515,87.52,87.5,87.5,160300000.0
2009-08-14 10:47:00,87.49,87.51,87.48,87.5,216600000.0
2009-08-14 10:48:00,87.495,87.51,87.49,87.51,195800000.0
2009-08-14 10:49:00,87.5,87.51,87.495,87.495,49100000.0
2009-08-14 10:50:00,87.515,87.535,87.505,87.505,87100000.0
2009-08-14 10:51:00,87.51,87.535,87.505,87.535,67200000.0
2009-08-14 10:52:00,87.55,87.55,87.5,87.51,117900000.0
2009-08-14 10:53:00,87.51,87.515,87.51,87.51,66600000.0
2009-08-14 10:54:00,87.51,87.51,87.495,87.5,35000000.0
2009-08-14 10:55:00,87.495,87.51,87.49,87.51,145000000.0
2009-08-14 10:56:00,87.51,87.52,87.49,87.52,185000000.0
2009-08-14 10:57:00,87.52,87.55,87.505,87.545,147300000.0
2009-08-14 10:58:00,87.54,87.545,87.525,87.54,30100000.0
2009-08-14 10:59:00,87.54,87.55,87.53,87.55,67500000.0
2009-08-14 11:00:00,87.55,87.56,87.54,87.555,71600000.0
2009-08-14 11:01:00,87.56,87.585,87.55,87.58,182000000.0
2009-08-14 11:02:00,87.58,87.585,87.57,87.585,88700000.0
2009-08-14 11:03:00,87.575,87.605,87.575,87.6,136500000.0
2009-08-14 11:04:00,87.605,87.605,87.6,87.6,32400000.0
2009-08-14 11:05:00,87.6,87.605,87.6,87.605,58700000.0
2009-08-14 11:06:00,87.6,87.635,87.6,87.635,136700000.0
2009-08-14 11:07:00,87.63,87.635,87.585,87.59,152900000.0
2009-08-14 11:08:00,87.59,87.605,87.58,87.6,276900000.0
2009-08-14 11:09:00,87.6,87.635,87.595,87.635,172600000.0
2009-08-14 11:10:00,87.645,87.655,87.635,87.635,97100000.0
2009-08-14 11:11:00,87.645,87.66,87.63,87.635,107200000.0
2009-08-14 11:12:00,87.635,87.635,87.61,87.61,108800000.0
2009-08-14 11:13:00,87.63,87.63,87.59,87.59,183300000.0
2009-08-14 11:14:00,87.59,87.61,87.57,87.575,201700000.0
2009-08-14 11:15:00,87.58,87.585,87.57,87.58,131400000.0
2009-08-14 11:16:00,87.58,87.58,87.54,87.545,163000000.0
2009-08-14 11:17:00,87.545,87.555,87.5,87.505,162200000.0
2009-08-14 11:18:00,87.505,87.51,87.48,87.48,155300000.0
2009-08-14 11:19:00,87.48,87.49,87.46,87.46,135200000.0
2009-08-14 11:20:00,87.465,87.48,87.465,87.48,171900000.0
2009-08-14 11:21:00,87.475,87.48,87.43,87.435,100200000.0
2009-08-14 11:22:00,87.44,87.44,87.41,87.41,101300000.0
2009-08-14 11:23:00,87.415,87.425,87.405,87.415,20000000.0
2009-08-14 11:24:00,87.42,87.43,87.41,87.41,163700000.0
2009-08-14 11:25:00,87.41,87.425,87.41,87.415,89800000.0
2009-08-14 11:26:00,87.42,87.425,87.41,87.425,99300000.0
2009-08-14 11:27:00,87.43,87.44,87.41,87.44,154500000.0
2009-08-14 11:28:00,87.44,87.48,87.44,87.46,142100000.0
2009-08-14 11:29:00,87.46,87.48,87.46,87.48,58200000.0
2009-08-14 11:30:00,87.48,87.53,87.48,87.51,195400000.0
2009-08-14 11:31:00,87.51,87.515,87.495,87.51,154100000.0
2009-08-14 11:32:00,87.51,87.51,87.46,87.47,128900000.0
2009-08-14 11:33:00,87.475,87.49,87.47,87.48,62300000.0
2009-08-14 11:34:00,87.48,87.485,87.46,87.46,217300000.0
2009-08-14 11:35:00,87.46,87.465,87.45,87.455,72300000.0
2009-08-14 11:36:00,87.455,87.48,87.45,87.48,95700000.0
2009-08-14 11:37:00,87.485,87.485,87.4,87.4,209900000.0
2009-08-14 11:38:00,87.4,87.405,87.36,87.39,154300000.0
2009-08-14 11:39:00,87.39,87.4,87.39,87.4,95700000.0
2009-08-14 11:40:00,87.4,87.4,87.345,87.345,103300000.0
2009-08-14 11:41:00,87.345,87.37,87.345,87.365,124800000.0
2009-08-14 11:42:00,87.36,87.37,87.315,87.315,196400000.0
2009-08-14 11:43:00,87.31,87.32,87.3,87.3,103800000.0
2009-08-14 11:44:00,87.3,87.315,87.25,87.3,85100000.0
2009-08-14 11:45:00,87.3,87.305,87.23,87.26,175200000.0
2009-08-14 11:46:00,87.26,87.31,87.255,87.31,117600000.0
2009-08-14 11:47:00,87.31,87.325,87.29,87.29,52400000.0
2009-08-14 11:48:00,87.29,87.315,87.29,87.315,97500000.0
2009-08-14 11:49:00,87.315,87.34,87.3,87.34,168300000.0
2009-08-14 11:50:00,87.34,87.375,87.335,87.355,114200000.0
2009-08-14 11:51:00,87.35,87.355,87.32,87.33,94300000.0
2009-08-14 11:52:00,87.33,87.36,87.33,87.36,78300000.0
2009-08-14 11:53:00,87.365,87.38,87.36,87.365,41500000.0
2009-08-14 11:54:00,87.365,87.41,87.365,87.38,94400000.0
2009-08-14 11:55:00,87.39,87.405,87.385,87.4,27900000.0
2009-08-14 11:56:00,87.395,87.43,87.395,87.41,166400000.0
2009-08-14 11:57:00,87.41,87.43,87.405,87.43,77500000.0
2009-08-14 11:58:00,87.425,87.435,87.4,87.42,68800000.0
2009-08-14 11:59:00,87.41,87.41,87.365,87.365,235800000.0
2009-08-14 12:00:00,87.365,87.385,87.36,87.38,89600000.0
2009-08-14 12:01:00,87.385,87.385,87.33,87.355,129000000.0
2009-08-14 12:02:00,87.35,87.375,87.33,87.33,123200000.0
2009-08-14 12:03:00,87.335,87.35,87.33,87.335,219800000.0
2009-08-14 12:04:00,87.335,87.34,87.3,87.325,135600000.0
2009-08-14 12:05:00,87.32,87.345,87.305,87.31,74200000.0
2009-08-14 12:06:00,87.31,87.315,87.28,87.31,75100000.0
2009-08-14 12:07:00,87.305,87.34,87.3,87.34,65100001.0
2009-08-14 12:08:00,87.325,87.325,87.3,87.305,128600000.0
2009-08-14 12:09:00,87.31,87.35,87.305,87.335,154700000.0
2009-08-14 12:10:00,87.335,87.345,87.325,87.33,44500000.0
2009-08-14 12:11:00,87.325,87.33,87.295,87.3,94600000.0
2009-08-14 12:12:00,87.3,87.305,87.295,87.295,35600000.0
2009-08-14 12:13:00,87.3,87.305,87.28,87.3,90000000.0
2009-08-14 12:14:00,87.3,87.305,87.29,87.295,57000000.0
2009-08-14 12:15:00,87.315,87.325,87.3,87.305,88900000.0
2009-08-14 12:16:00,87.305,87.315,87.23,87.235,115100000.0
2009-08-14 12:17:00,87.23,87.33,87.23,87.33,343800000.0
2009-08-14 12:18:00,87.315,87.32,87.29,87.295,91100000.0
2009-08-14 12:19:00,87.295,87.305,87.28,87.305,45000000.0
2009-08-14 12:20:00,87.31,87.31,87.265,87.265,157000000.0
2009-08-14 12:21:00,87.27,87.275,87.265,87.275,181800000.0
2009-08-14 12:22:00,87.275,87.285,87.265,87.275,71400000.0
2009-08-14 12:23:00,87.265,87.31,87.265,87.3,93100000.0
2009-08-14 12:24:00,87.305,87.31,87.295,87.3,50600000.0
2009-08-14 12:25:00,87.295,87.305,87.295,87.305,79300000.0
2009-08-14 12:26:00,87.3,87.315,87.295,87.315,36400000.0
2009-08-14 12:27:00,87.325,87.325,87.3,87.305,24700000.0
2009-08-14 12:28:00,87.305,87.32,87.305,87.305,24400000.0
2009-08-14 12:29:00,87.305,87.32,87.295,87.31,67800000.0
2009-08-14 12:30:00,87.315,87.315,87.3,87.3,37900000.0
2009-08-14 12:31:00,87.3,87.305,87.285,87.3,134800000.0
2009-08-14 12:32:00,87.3,87.315,87.3,87.305,19800000.0
2009-08-14 12:33:00,87.305,87.32,87.305,87.315,31200000.0
2009-08-14 12:34:00,87.315,87.325,87.31,87.325,28300000.0
2009-08-14 12:35:00,87.32,87.325,87.315,87.315,41400000.0
2009-08-14 12:36:00,87.325,87.335,87.315,87.315,40200000.0
2009-08-14 12:37:00,87.315,87.335,87.315,87.325,18200000.0
2009-08-14 12:38:00,87.33,87.395,87.325,87.395,76600000.0
2009-08-14 12:39:00,87.39,87.42,87.38,87.395,119400000.0
2009-08-14 12:40:00,87.4,87.41,87.375,87.375,125900000.0
2009-08-14 12:41:00,87.375,87.375,87.365,87.375,113000000.0
2009-08-14 12:42:00,87.375,87.385,87.375,87.385,46000000.0
2009-08-14 12:43:00,87.375,87.38,87.37,87.37,39400000.0
2009-08-14 12:44:00,87.37,87.37,87.365,87.37,11000000.0
2009-08-14 12:45:00,87.37,87.37,87.335,87.36,66000000.0
2009-08-14 12:46:00,87.365,87.385,87.355,87.355,129200000.0
2009-08-14 12:47:00,87.36,87.385,87.35,87.375,88500000.0
2009-08-14 12:48:00,87.375,87.385,87.37,87.37,52500000.0
2009-08-14 12:49:00,87.37,87.385,87.355,87.38,83900000.0
2009-08-14 12:50:00,87.38,87.395,87.38,87.39,54200000.0
2009-08-14 12:51:00,87.39,87.39,87.365,87.365,43700000.0
2009-08-14 12:52:00,87.36,87.38,87.355,87.355,127300000.0
2009-08-14 12:53:00,87.36,87.385,87.35,87.38,88000000.0
2009-08-14 12:54:00,87.375,87.38,87.35,87.35,112500000.0
2009-08-14 12:55:00,87.345,87.37,87.345,87.355,49500000.0
2009-08-14 12:56:00,87.355,87.365,87.325,87.325,97500000.0
2009-08-14 12:57:00,87.325,87.335,87.29,87.29,93200000.0
2009-08-14 12:58:00,87.295,87.33,87.29,87.32,248600000.0
2009-08-14 12:59:00,87.325,87.345,87.32,87.335,245499999.0
2009-08-14 13:00:00,87.33,87.35,87.31,87.33,177800000.0
2009-08-14 13:01:00,87.33,87.345,87.33,87.33,15000000.0
2009-08-14 13:02:00,87.33,87.33,87.33,87.33,1000000.0
2009-08-14 13:03:00,87.32,87.325,87.295,87.3,35400000.0
2009-08-14 13:04:00,87.3,87.31,87.295,87.305,53800000.0
2009-08-14 13:05:00,87.295,87.32,87.285,87.31,139900000.0
2009-08-14 13:06:00,87.315,87.32,87.285,87.295,84700000.0
2009-08-14 13:07:00,87.3,87.36,87.3,87.36,323700000.0
2009-08-14 13:08:00,87.35,87.36,87.335,87.345,91700000.0
2009-08-14 13:09:00,87.345,87.35,87.325,87.35,81600000.0
2009-08-14 13:10:00,87.345,87.36,87.345,87.35,42100000.0
2009-08-14 13:11:00,87.36,87.365,87.33,87.365,122700000.0
2009-08-14 13:12:00,87.365,87.395,87.335,87.385,141800000.0
2009-08-14 13:13:00,87.38,87.39,87.32,87.33,134400000.0
2009-08-14 13:14:00,87.32,87.355,87.32,87.34,171700000.0
2009-08-14 13:15:00,87.345,87.355,87.33,87.35,205800000.0
2009-08-14 13:16:00,87.35,87.38,87.35,87.37,231900000.0
2009-08-14 13:17:00,87.37,87.375,87.325,87.35,206100000.0
2009-08-14 13:18:00,87.355,87.36,87.335,87.355,162400000.0
2009-08-14 13:19:00,87.36,87.365,87.345,87.36,185300000.0
2009-08-14 13:20:00,87.36,87.39,87.36,87.375,152800000.0
2009-08-14 13:21:00,87.385,87.415,87.38,87.405,62300000.0
2009-08-14 13:22:00,87.405,87.42,87.385,87.42,112400000.0
2009-08-14 13:23:00,87.415,87.43,87.39,87.405,52600000.0
2009-08-14 13:24:00,87.4,87.435,87.395,87.43,146400000.0
2009-08-14 13:25:00,87.435,87.44,87.41,87.425,84400000.0
2009-08-14 13:26:00,87.425,87.48,87.425,87.475,92600000.0
2009-08-14 13:27:00,87.475,87.485,87.46,87.47,118400000.0
2009-08-14 13:28:00,87.47,87.49,87.46,87.485,97900000.0
2009-08-14 13:29:00,87.485,87.5,87.48,87.49,26000000.0
2009-08-14 13:30:00,87.49,87.52,87.49,87.505,110500000.0
2009-08-14 13:31:00,87.5,87.5,87.48,87.495,153100000.0
2009-08-14 13:32:00,87.49,87.5,87.485,87.495,47900000.0
2009-08-14 13:33:00,87.505,87.56,87.505,87.54,161100000.0
2009-08-14 13:34:00,87.53,87.575,87.515,87.57,147200000.0
2009-08-14 13:35:00,87.56,87.565,87.55,87.55,53900000.0
2009-08-14 13:36:00,87.55,87.6,87.545,87.57,118000000.0
2009-08-14 13:37:00,87.565,87.57,87.54,87.565,174900000.0
2009-08-14 13:38:00,87.57,87.575,87.525,87.535,146800000.0
2009-08-14 13:39:00,87.535,87.575,87.535,87.55,150300000.0
2009-08-14 13:40:00,87.555,87.6,87.54,87.58,190000000.0
2009-08-14 13:41:00,87.58,87.595,87.555,87.555,358400000.0
2009-08-14 13:42:00,87.555,87.56,87.5,87.515,241900000.0
2009-08-14 13:43:00,87.515,87.515,87.45,87.475,274500000.0
2009-08-14 13:44:00,87.47,87.48,87.455,87.46,95000000.0
2009-08-14 13:45:00,87.46,87.475,87.42,87.42,226300000.0
2009-08-14 13:46:00,87.425,87.425,87.375,87.395,178000000.0
2009-08-14 13:47:00,87.405,87.405,87.36,87.365,97600000.0
2009-08-14 13:48:00,87.36,87.37,87.34,87.345,116100000.0
2009-08-14 13:49:00,87.335,87.36,87.335,87.345,237200000.0
2009-08-14 13:50:00,87.345,87.38,87.34,87.37,206200000.0
2009-08-14 13:51:00,87.36,87.37,87.295,87.32,172800000.0
2009-08-14 13:52:00,87.315,87.32,87.285,87.29,243500000.0
2009-08-14 13:53:00,87.29,87.315,87.29,87.31,168600000.0
2009-08-14 13:54:00,87.315,87.34,87.3,87.31,135400000.0
2009-08-14 13:55:00,87.32,87.325,87.245,87.265,262700000.0
2009-08-14 13:56:00,87.27,87.295,87.255,87.26,193500000.0
2009-08-14 13:57:00,87.26,87.26,87.235,87.245,131200000.0
2009-08-14 13:58:00,87.245,87.25,87.23,87.23,80800000.0
2009-08-14 13:59:00,87.22,87.255,87.2,87.23,274900000.0
2009-08-14 14:00:00,87.23,87.26,87.205,87.26,449900000.0
2009-08-14 14:01:00,87.26,87.295,87.255,87.265,263600000.0
2009-08-14 14:02:00,87.27,87.325,87.265,87.3,130700000.0
2009-08-14 14:03:00,87.31,87.31,87.265,87.29,114300000.0
2009-08-14 14:04:00,87.285,87.285,87.25,87.25,134200000.0
2009-08-14 14:05:00,87.25,87.31,87.25,87.285,134500000.0
2009-08-14 14:06:00,87.285,87.3,87.275,87.29,97900000.0
2009-08-14 14:07:00,87.29,87.305,87.25,87.26,53200000.0
2009-08-14 14:08:00,87.265,87.28,87.195,87.2,123100000.0
2009-08-14 14:09:00,87.2,87.295,87.19,87.295,127700000.0
2009-08-14 14:10:00,87.29,87.295,87.24,87.28,107100000.0
2009-08-14 14:11:00,87.28,87.285,87.25,87.275,84500000.0
2009-08-14 14:12:00,87.285,87.34,87.275,87.325,110300000.0
2009-08-14 14:13:00,87.33,87.36,87.325,87.36,107200000.0
2009-08-14 14:14:00,87.35,87.435,87.35,87.42,114800000.0
2009-08-14 14:15:00,87.425,87.445,87.415,87.435,191500000.0
2009-08-14 14:16:00,87.445,87.475,87.435,87.47,190400000.0
2009-08-14 14:17:00,87.455,87.455,87.41,87.435,314300000.0
2009-08-14 14:18:00,87.44,87.455,87.43,87.45,111200000.0
2009-08-14 14:19:00,87.455,87.455,87.41,87.415,203500000.0
2009-08-14 14:20:00,87.415,87.46,87.415,87.46,201000000.0
2009-08-14 14:21:00,87.455,87.485,87.44,87.485,100900000.0
2009-08-14 14:22:00,87.49,87.58,87.49,87.575,211300000.0
2009-08-14 14:23:00,87.57,87.57,87.53,87.535,165300000.0
2009-08-14 14:24:00,87.53,87.57,87.53,87.56,187200000.0
2009-08-14 14:25:00,87.56,87.56,87.54,87.54,172900000.0
2009-08-14 14:26:00,87.55,87.57,87.515,87.555,220100000.0
2009-08-14 14:27:00,87.555,87.575,87.515,87.53,297500000.0
2009-08-14 14:28:00,87.53,87.53,87.455,87.485,278800000.0
2009-08-14 14:29:00,87.48,87.58,87.445,87.545,248700000.0
2009-08-14 14:30:00,87.47,87.62,87.43,87.56,271600000.0
2009-08-14 14:31:00,87.555,87.555,87.305,87.345,218000000.0
2009-08-14 14:32:00,87.34,87.35,87.295,87.32,202900000.0
2009-08-14 14:33:00,87.325,87.4,87.3,87.4,260200000.0
2009-08-14 14:34:00,87.395,87.485,87.395,87.48,208800000.0
2009-08-14 14:35:00,87.485,87.49,87.415,87.42,242900000.0
2009-08-14 14:36:00,87.425,87.49,87.415,87.485,318100000.0
2009-08-14 14:37:00,87.465,87.485,87.45,87.485,222100000.0
2009-08-14 14:38:00,87.48,87.48,87.4,87.42,276000000.0
2009-08-14 14:39:00,87.43,87.495,87.425,87.465,198100000.0
2009-08-14 14:40:00,87.465,87.62,87.46,87.62,217500000.0
2009-08-14 14:41:00,87.615,87.64,87.57,87.57,216100000.0
2009-08-14 14:42:00,87.565,87.58,87.51,87.54,211000000.0
2009-08-14 14:43:00,87.54,87.57,87.525,87.535,265200000.0
2009-08-14 14:44:00,87.535,87.54,87.475,87.475,252500000.0
2009-08-14 14:45:00,87.47,87.515,87.47,87.515,225300000.0
2009-08-14 14:46:00,87.51,87.515,87.48,87.505,218300000.0
2009-08-14 14:47:00,87.5,87.565,87.495,87.53,222400000.0
2009-08-14 14:48:00,87.54,87.545,87.51,87.51,299000000.0
2009-08-14 14:49:00,87.515,87.535,87.49,87.5,317400000.0
2009-08-14 14:50:00,87.5,87.54,87.465,87.465,368200000.0
2009-08-14 14:51:00,87.47,87.52,87.47,87.52,353600000.0
2009-08-14 14:52:00,87.52,87.535,87.49,87.505,329000000.0
2009-08-14 14:53:00,87.505,87.51,87.465,87.49,364500000.0
2009-08-14 14:54:00,87.5,87.555,87.49,87.555,274100000.0
2009-08-14 14:55:00,87.555,87.555,87.485,87.49,263800000.0
2009-08-14 14:56:00,87.49,87.52,87.46,87.51,171200000.0
2009-08-14 14:57:00,87.52,87.53,87.49,87.52,287700000.0
2009-08-14 14:58:00,87.52,87.535,87.485,87.525,459000000.0
2009-08-14 14:59:00,87.525,87.58,87.51,87.565,272600000.0
2009-08-14 15:00:00,87.555,87.555,87.515,87.54,210800000.0
2009-08-14 15:01:00,87.535,87.59,87.535,87.58,201200000.0
2009-08-14 15:02:00,87.595,87.62,87.595,87.605,249700000.0
2009-08-14 15:03:00,87.605,87.62,87.595,87.62,216100000.0
2009-08-14 15:04:00,87.625,87.675,87.62,87.655,242800000.0
2009-08-14 15:05:00,87.655,87.69,87.635,87.68,253500000.0
2009-08-14 15:06:00,87.68,87.72,87.675,87.68,330600000.0
2009-08-14 15:07:00,87.685,87.685,87.635,87.65,194100000.0
2009-08-14 15:08:00,87.62,87.635,87.595,87.63,206700000.0
2009-08-14 15:09:00,87.63,87.66,87.625,87.655,169200000.0
2009-08-14 15:10:00,87.66,87.66,87.62,87.63,147900000.0
2009-08-14 15:11:00,87.63,87.635,87.61,87.62,237700000.0
2009-08-14 15:12:00,87.62,87.62,87.595,87.6,318100000.0
2009-08-14 15:13:00,87.605,87.645,87.6,87.62,471300000.0
2009-08-14 15:14:00,87.615,87.615,87.57,87.575,212700000.0
2009-08-14 15:15:00,87.6,87.635,87.535,87.565,207000000.0
2009-08-14 15:16:00,87.565,87.685,87.55,87.685,309000000.0
2009-08-14 15:17:00,87.68,87.68,87.59,87.635,256600000.0
2009-08-14 15:18:00,87.63,87.705,87.63,87.67,276400000.0
2009-08-14 15:19:00,87.67,87.685,87.62,87.645,264000000.0
2009-08-14 15:20:00,87.645,87.66,87.625,87.66,175600000.0
2009-08-14 15:21:00,87.66,87.66,87.65,87.655,107200000.0
2009-08-14 15:22:00,87.65,87.67,87.64,87.65,145700000.0
2009-08-14 15:23:00,87.65,87.67,87.645,87.66,164600000.0
2009-08-14 15:24:00,87.665,87.665,87.595,87.6,383100000.0
2009-08-14 15:25:00,87.595,87.605,87.575,87.58,311400000.0
2009-08-14 15:26:00,87.57,87.615,87.565,87.615,275400000.0
2009-08-14 15:27:00,87.62,87.62,87.59,87.595,203500000.0
2009-08-14 15:28:00,87.58,87.585,87.55,87.575,210400000.0
2009-08-14 15:29:00,87.575,87.635,87.575,87.635,257000000.0
2009-08-14 15:30:00,87.63,87.67,87.62,87.63,166300000.0
2009-08-14 15:31:00,87.62,87.63,87.61,87.62,133000000.0
2009-08-14 15:32:00,87.62,87.63,87.48,87.48,232900000.0
2009-08-14 15:33:00,87.485,87.49,87.43,87.44,259500000.0
2009-08-14 15:34:00,87.44,87.525,87.44,87.5,313400000.0
2009-08-14 15:35:00,87.505,87.505,87.4,87.45,202900000.0
2009-08-14 15:36:00,87.45,87.48,87.42,87.465,325400000.0
2009-08-14 15:37:00,87.46,87.49,87.45,87.475,278100000.0
2009-08-14 15:38:00,87.475,87.51,87.475,87.51,307900000.0
2009-08-14 15:39:00,87.5,87.51,87.42,87.46,434400000.0
2009-08-14 15:40:00,87.465,87.465,87.375,87.4,241400000.0
2009-08-14 15:41:00,87.4,87.445,87.375,87.425,306800000.0
2009-08-14 15:42:00,87.425,87.445,87.4,87.41,226600000.0
2009-08-14 15:43:00,87.41,87.44,87.41,87.435,256400000.0
2009-08-14 15:44:00,87.435,87.455,87.385,87.395,345300000.0
2009-08-14 15:45:00,87.39,87.4,87.295,87.34,252500000.0
2009-08-14 15:46:00,87.34,87.39,87.34,87.36,346800000.0
2009-08-14 15:47:00,87.35,87.355,87.31,87.33,218000000.0
2009-08-14 15:48:00,87.33,87.39,87.325,87.39,315200000.0
2009-08-14 15:49:00,87.39,87.405,87.365,87.375,269800000.0
2009-08-14 15:50:00,87.37,87.385,87.355,87.37,269700000.0
2009-08-14 15:51:00,87.37,87.41,87.37,87.39,213600000.0
2009-08-14 15:52:00,87.38,87.435,87.38,87.42,317200000.0
2009-08-14 15:53:00,87.41,87.435,87.37,87.38,354900000.0
2009-08-14 15:54:00,87.38,87.4,87.29,87.29,241400000.0
2009-08-14 15:55:00,87.265,87.295,87.035,87.07,177100000.0
2009-08-14 15:56:00,87.075,87.075,86.91,86.93,175300000.0
2009-08-14 15:57:00,86.935,87.04,86.935,87.03,170800000.0
2009-08-14 15:58:00,87.05,87.105,86.995,87.07,211500000.0
2009-08-14 15:59:00,87.07,87.07,87.02,87.02,207300000.0
2009-08-14 16:00:00,87.015,87.015,86.83,86.84,208400000.0
2009-08-14 16:01:00,86.835,86.99,86.835,86.99,173800000.0
2009-08-14 16:02:00,86.99,87.02,86.95,87.02,195100000.0
2009-08-14 16:03:00,87.02,87.035,86.92,86.97,212800000.0
2009-08-14 16:04:00,86.965,87.035,86.945,86.98,177600000.0
2009-08-14 16:05:00,86.975,87.03,86.97,87.015,207600000.0
2009-08-14 16:06:00,87.015,87.015,86.92,86.935,229600000.0
2009-08-14 16:07:00,86.955,86.995,86.945,86.99,187700000.0
2009-08-14 16:08:00,87.0,87.045,86.985,87.04,175100000.0
2009-08-14 16:09:00,87.045,87.07,87.01,87.045,176200000.0
2009-08-14 16:10:00,87.05,87.07,87.025,87.065,277500000.0
2009-08-14 16:11:00,87.06,87.085,87.045,87.075,222900000.0
2009-08-14 16:12:00,87.08,87.085,86.995,87.01,382500000.0
2009-08-14 16:13:00,87.01,87.01,86.915,86.94,301300000.0
2009-08-14 16:14:00,86.935,86.96,86.905,86.91,218400000.0
2009-08-14 16:15:00,86.91,86.92,86.825,86.83,271500000.0
2009-08-14 16:16:00,86.83,86.83,86.79,86.805,279500000.0
2009-08-14 16:17:00,86.8,86.86,86.775,86.855,299000000.0
2009-08-14 16:18:00,86.855,86.92,86.83,86.905,148300000.0
2009-08-14 16:19:00,86.905,86.985,86.89,86.95,183300000.0
2009-08-14 16:20:00,86.935,86.945,86.885,86.915,164300000.0
2009-08-14 16:21:00,86.915,86.935,86.905,86.92,238400000.0
2009-08-14 16:22:00,86.925,86.945,86.915,86.935,126200000.0
2009-08-14 16:23:00,86.935,86.935,86.885,86.885,245300000.0
2009-08-14 16:24:00,86.895,86.935,86.865,86.93,192800000.0
2009-08-14 16:25:00,86.93,86.965,86.925,86.93,259000000.0
2009-08-14 16:26:00,86.94,86.99,86.93,86.93,168500000.0
2009-08-14 16:27:00,86.925,86.93,86.89,86.915,181000000.0
2009-08-14 16:28:00,86.925,86.945,86.905,86.93,267100000.0
2009-08-14 16:29:00,86.93,86.94,86.905,86.91,123900000.0
2009-08-14 16:30:00,86.9,86.9,86.815,86.825,263700000.0
2009-08-14 16:31:00,86.825,86.895,86.825,86.875,343200000.0
2009-08-14 16:32:00,86.885,86.905,86.855,86.86,214500000.0
2009-08-14 16:33:00,86.86,86.88,86.84,86.845,216900000.0
2009-08-14 16:34:00,86.85,86.89,86.83,86.89,170000000.0
2009-08-14 16:35:00,86.885,86.885,86.845,86.88,254300000.0
2009-08-14 16:36:00,86.88,86.885,86.845,86.88,223600000.0
2009-08-14 16:37:00,86.88,86.905,86.865,86.885,178600000.0
2009-08-14 16:38:00,86.88,86.925,86.83,86.855,164100000.0
2009-08-14 16:39:00,86.86,86.89,86.855,86.87,92000000.0
2009-08-14 16:40:00,86.845,86.85,86.79,86.79,221600000.0
2009-08-14 16:41:00,86.795,86.8,86.75,86.775,254800000.0
2009-08-14 16:42:00,86.78,86.78,86.735,86.735,144100000.0
2009-08-14 16:43:00,86.735,86.9,86.735,86.895,208500000.0
2009-08-14 16:44:00,86.88,86.88,86.805,86.81,307600000.0
2009-08-14 16:45:00,86.81,86.81,86.74,86.755,236000000.0
2009-08-14 16:46:00,86.76,86.865,86.755,86.84,416500000.0
2009-08-14 16:47:00,86.84,86.855,86.74,86.74,194400000.0
2009-08-14 16:48:00,86.735,86.74,86.71,86.72,354900000.0
2009-08-14 16:49:00,86.71,86.76,86.71,86.74,262900000.0
2009-08-14 16:50:00,86.74,86.74,86.635,86.635,174700000.0
2009-08-14 16:51:00,86.635,86.655,86.615,86.655,286200000.0
2009-08-14 16:52:00,86.65,86.655,86.55,86.56,350200000.0
2009-08-14 16:53:00,86.555,86.6,86.555,86.585,178600000.0
2009-08-14 16:54:00,86.585,86.59,86.535,86.545,190300000.0
2009-08-14 16:55:00,86.55,86.555,86.525,86.555,205400000.0
2009-08-14 16:56:00,86.55,86.56,86.525,86.525,281300000.0
2009-08-14 16:57:00,86.53,86.54,86.49,86.5,364000000.0
2009-08-14 16:58:00,86.515,86.585,86.51,86.58,257100000.0
2009-08-14 16:59:00,86.58,86.59,86.5,86.5,227300000.0
2009-08-14 17:00:00,86.505,86.58,86.505,86.58,308700000.0
2009-08-14 17:01:00,86.58,86.585,86.54,86.555,224500000.0
2009-08-14 17:02:00,86.56,86.58,86.55,86.58,318800000.0
2009-08-14 17:03:00,86.59,86.695,86.59,86.695,202200000.0
2009-08-14 17:04:00,86.695,86.705,86.68,86.69,322900000.0
2009-08-14 17:05:00,86.7,86.71,86.665,86.675,172700000.0
2009-08-14 17:06:00,86.68,86.69,86.655,86.675,175700000.0
2009-08-14 17:07:00,86.67,86.685,86.66,86.68,181300000.0
2009-08-14 17:08:00,86.68,86.68,86.61,86.61,288900000.0
2009-08-14 17:09:00,86.605,86.665,86.59,86.635,250900000.0
2009-08-14 17:10:00,86.63,86.655,86.615,86.64,277600000.0
2009-08-14 17:11:00,86.645,86.65,86.605,86.615,253500000.0
2009-08-14 17:12:00,86.61,86.635,86.605,86.62,277200000.0
2009-08-14 17:13:00,86.625,86.66,86.61,86.615,338800000.0
2009-08-14 17:14:00,86.62,86.67,86.6,86.655,329300000.0
2009-08-14 17:15:00,86.66,86.695,86.65,86.685,183800000.0
2009-08-14 17:16:00,86.69,86.71,86.655,86.665,430700000.0
2009-08-14 17:17:00,86.665,86.665,86.605,86.61,208600000.0
2009-08-14 17:18:00,86.62,86.62,86.57,86.605,379900000.0
2009-08-14 17:19:00,86.595,86.635,86.58,86.61,250100000.0
2009-08-14 17:20:00,86.615,86.62,86.605,86.62,91200000.0
2009-08-14 17:21:00,86.62,86.625,86.595,86.595,75300000.0
2009-08-14 17:22:00,86.595,86.635,86.595,86.6,232900000.0
2009-08-14 17:23:00,86.6,86.625,86.595,86.595,208100000.0
2009-08-14 17:24:00,86.6,86.62,86.595,86.6,98200000.0
2009-08-14 17:25:00,86.595,86.595,86.515,86.545,212300000.0
2009-08-14 17:26:00,86.55,86.555,86.52,86.53,263900000.0
2009-08-14 17:27:00,86.52,86.53,86.49,86.49,257100000.0
2009-08-14 17:28:00,86.49,86.505,86.35,86.355,353000000.0
2009-08-14 17:29:00,86.35,86.385,86.31,86.32,212100000.0
2009-08-14 17:30:00,86.32,86.325,86.26,86.275,216900000.0
2009-08-14 17:31:00,86.28,86.31,86.265,86.3,205500000.0
2009-08-14 17:32:00,86.3,86.32,86.285,86.31,195700000.0
2009-08-14 17:33:00,86.31,86.41,86.295,86.385,221000000.0
2009-08-14 17:34:00,86.385,86.395,86.335,86.39,157500000.0
2009-08-14 17:35:00,86.395,86.455,86.395,86.41,311600000.0
2009-08-14 17:36:00,86.41,86.42,86.385,86.405,224000000.0
2009-08-14 17:37:00,86.4,86.445,86.395,86.445,165400000.0
2009-08-14 17:38:00,86.455,86.46,86.435,86.445,80900000.0
2009-08-14 17:39:00,86.455,86.46,86.38,86.38,152600000.0
2009-08-14 17:40:00,86.38,86.385,86.3,86.31,239400000.0
2009-08-14 17:41:00,86.305,86.31,86.215,86.245,409300000.0
2009-08-14 17:42:00,86.25,86.36,86.245,86.355,214200000.0
2009-08-14 17:43:00,86.355,86.395,86.34,86.385,174500000.0
2009-08-14 17:44:00,86.385,86.42,86.385,86.42,218500000.0
2009-08-14 17:45:00,86.42,86.435,86.42,86.43,106800000.0
2009-08-14 17:46:00,86.425,86.43,86.41,86.42,195800000.0
2009-08-14 17:47:00,86.42,86.42,86.36,86.36,215200000.0
2009-08-14 17:48:00,86.355,86.355,86.3,86.31,223600000.0
2009-08-14 17:49:00,86.31,86.32,86.23,86.24,254900000.0
2009-08-14 17:50:00,86.24,86.24,86.185,86.19,398299999.0
2009-08-14 17:51:00,86.19,86.225,86.185,86.225,222100000.0
2009-08-14 17:52:00,86.225,86.245,86.195,86.24,133000000.0
2009-08-14 17:53:00,86.25,86.295,86.24,86.29,151800000.0
2009-08-14 17:54:00,86.29,86.29,86.25,86.285,149800000.0
2009-08-14 17:55:00,86.28,86.325,86.28,86.32,159400000.0
2009-08-14 17:56:00,86.315,86.33,86.3,86.3,208300000.0
2009-08-14 17:57:00,86.295,86.33,86.285,86.33,145800000.0
2009-08-14 17:58:00,86.34,86.36,86.33,86.35,196800000.0
2009-08-14 17:59:00,86.35,86.37,86.225,86.25,424500000.0
2009-08-14 18:00:00,86.25,86.27,86.205,86.245,170200000.0
2009-08-14 18:01:00,86.245,86.325,86.245,86.28,118200000.0
2009-08-14 18:02:00,86.265,86.3,86.265,86.3,44700000.0
2009-08-14 18:03:00,86.3,86.305,86.255,86.285,67200000.0
2009-08-14 18:04:00,86.29,86.29,86.27,86.28,49300000.0
2009-08-14 18:05:00,86.275,86.275,86.24,86.25,48400000.0
2009-08-14 18:06:00,86.25,86.275,86.225,86.24,87000000.0
2009-08-14 18:07:00,86.23,86.24,86.21,86.22,75800000.0
2009-08-14 18:08:00,86.225,86.255,86.205,86.245,86400000.0
2009-08-14 18:09:00,86.25,86.26,86.23,86.245,92700000.0
2009-08-14 18:10:00,86.24,86.26,86.24,86.26,73000000.0
2009-08-14 18:11:00,86.255,86.295,86.255,86.28,97200000.0
2009-08-14 18:12:00,86.28,86.3,86.235,86.29,161600000.0
2009-08-14 18:13:00,86.29,86.295,86.25,86.26,255000000.0
2009-08-14 18:14:00,86.22,86.24,86.205,86.205,250600000.0
2009-08-14 18:15:00,86.225,86.265,86.215,86.26,164300000.0
2009-08-14 18:16:00,86.26,86.305,86.26,86.3,277900000.0
2009-08-14 18:17:00,86.3,86.365,86.285,86.365,215100000.0
2009-08-14 18:18:00,86.365,86.375,86.35,86.375,110000000.0
2009-08-14 18:19:00,86.365,86.41,86.35,86.395,204900000.0
2009-08-14 18:20:00,86.39,86.395,86.355,86.36,230100000.0
2009-08-14 18:21:00,86.365,86.365,86.35,86.35,184900000.0
2009-08-14 18:22:00,86.345,86.37,86.335,86.345,126300000.0
2009-08-14 18:23:00,86.345,86.345,86.32,86.32,146900000.0
2009-08-14 18:24:00,86.325,86.33,86.315,86.33,234100000.0
2009-08-14 18:25:00,86.33,86.355,86.32,86.335,144900000.0
2009-08-14 18:26:00,86.33,86.34,86.325,86.325,124900000.0
2009-08-14 18:27:00,86.325,86.33,86.31,86.315,106600000.0
2009-08-14 18:28:00,86.315,86.315,86.27,86.27,66600000.0
2009-08-14 18:29:00,86.265,86.29,86.26,86.285,81500000.0
2009-08-14 18:30:00,86.27,86.275,86.21,86.21,87100000.0
2009-08-14 18:31:00,86.215,86.255,86.21,86.25,80300000.0
2009-08-14 18:32:00,86.25,86.315,86.25,86.29,100300000.0
2009-08-14 18:33:00,86.29,86.315,86.29,86.305,122500000.0
2009-08-14 18:34:00,86.3,86.3,86.275,86.285,68800000.0
2009-08-14 18:35:00,86.285,86.29,86.26,86.285,113500000.0
2009-08-14 18:36:00,86.285,86.29,86.26,86.285,92900000.0
2009-08-14 18:37:00,86.285,86.33,86.285,86.305,120600000.0
2009-08-14 18:38:00,86.315,86.33,86.295,86.31,244000000.0
2009-08-14 18:39:00,86.31,86.33,86.3,86.3,184900000.0
2009-08-14 18:40:00,86.3,86.3,86.295,86.295,78200000.0
2009-08-14 18:41:00,86.295,86.34,86.295,86.34,183300000.0
2009-08-14 18:42:00,86.335,86.35,86.33,86.34,100900000.0
2009-08-14 18:43:00,86.335,86.34,86.305,86.315,105000000.0
2009-08-14 18:44:00,86.32,86.33,86.3,86.33,164800000.0
2009-08-14 18:45:00,86.34,86.38,86.34,86.37,227700000.0
2009-08-14 18:46:00,86.38,86.39,86.35,86.365,277000000.0
2009-08-14 18:47:00,86.37,86.45,86.365,86.445,201600000.0
2009-08-14 18:48:00,86.455,86.47,86.44,86.47,118200000.0
2009-08-14 18:49:00,86.465,86.485,86.435,86.435,147700000.0
2009-08-14 18:50:00,86.435,86.49,86.425,86.485,205000000.0
2009-08-14 18:51:00,86.485,86.5,86.48,86.48,141600000.0
2009-08-14 18:52:00,86.48,86.485,86.47,86.47,93200000.0
2009-08-14 18:53:00,86.455,86.455,86.41,86.43,136700000.0
2009-08-14 18:54:00,86.43,86.43,86.39,86.39,115200000.0
2009-08-14 18:55:00,86.39,86.39,86.36,86.365,84500000.0
2009-08-14 18:56:00,86.36,86.42,86.34,86.415,489600000.0
2009-08-14 18:57:00,86.41,86.44,86.41,86.43,172600000.0
2009-08-14 18:58:00,86.43,86.43,86.415,86.415,173600000.0
2009-08-14 18:59:00,86.42,86.445,86.41,86.41,262400000.0
2009-08-14 19:00:00,86.41,86.43,86.39,86.395,344100000.0
2009-08-14 19:01:00,86.395,86.395,86.325,86.345,261100000.0
2009-08-14 19:02:00,86.345,86.37,86.34,86.34,120200000.0
2009-08-14 19:03:00,86.34,86.35,86.33,86.335,214900000.0
2009-08-14 19:04:00,86.345,86.355,86.34,86.355,235200000.0
2009-08-14 19:05:00,86.355,86.355,86.34,86.34,147400000.0
2009-08-14 19:06:00,86.33,86.33,86.29,86.295,314900000.0
2009-08-14 19:07:00,86.29,86.315,86.29,86.295,156400000.0
2009-08-14 19:08:00,86.295,86.315,86.28,86.315,115000000.0
2009-08-14 19:09:00,86.305,86.325,86.305,86.325,67600000.0
2009-08-14 19:10:00,86.31,86.34,86.305,86.34,137000000.0
2009-08-14 19:11:00,86.34,86.36,86.34,86.36,218400000.0
2009-08-14 19:12:00,86.36,86.39,86.36,86.38,149400000.0
2009-08-14 19:13:00,86.39,86.395,86.36,86.38,300600000.0
2009-08-14 19:14:00,86.38,86.38,86.35,86.35,377000000.0
2009-08-14 19:15:00,86.35,86.36,86.35,86.36,151700000.0
2009-08-14 19:16:00,86.36,86.36,86.35,86.35,155600000.0
2009-08-14 19:17:00,86.35,86.35,86.33,86.33,90800000.0
2009-08-14 19:18:00,86.325,86.33,86.32,86.32,44400000.0
2009-08-14 19:19:00,86.325,86.375,86.325,86.35,170900000.0
2009-08-14 19:20:00,86.34,86.34,86.325,86.33,67000000.0
2009-08-14 19:21:00,86.33,86.37,86.325,86.36,386800000.0
2009-08-14 19:22:00,86.36,86.385,86.36,86.38,71600000.0
2009-08-14 19:23:00,86.365,86.39,86.365,86.38,61200000.0
2009-08-14 19:24:00,86.375,86.375,86.33,86.355,42200000.0
2009-08-14 19:25:00,86.36,86.37,86.35,86.35,76200000.0
2009-08-14 19:26:00,86.35,86.35,86.315,86.33,212000000.0
2009-08-14 19:27:00,86.33,86.345,86.32,86.345,170600000.0
2009-08-14 19:28:00,86.335,86.335,86.225,86.235,165400000.0
2009-08-14 19:29:00,86.235,86.24,86.21,86.22,236000000.0
2009-08-14 19:30:00,86.22,86.23,86.16,86.175,351500000.0
2009-08-14 19:31:00,86.17,86.2,86.155,86.17,302000000.0
2009-08-14 19:32:00,86.185,86.205,86.175,86.205,190800000.0
2009-08-14 19:33:00,86.2,86.22,86.15,86.155,144200000.0
2009-08-14 19:34:00,86.155,86.17,86.135,86.17,430800000.0
2009-08-14 19:35:00,86.17,86.17,86.14,86.14,476600000.0
2009-08-14 19:36:00,86.14,86.14,86.105,86.105,239600000.0
2009-08-14 19:37:00,86.115,86.12,86.095,86.11,341000000.0
2009-08-14 19:38:00,86.11,86.115,86.065,86.075,204800000.0
2009-08-14 19:39:00,86.07,86.09,86.06,86.085,300600000.0
2009-08-14 19:40:00,86.09,86.115,86.08,86.11,324800000.0
2009-08-14 19:41:00,86.11,86.11,86.075,86.09,273200000.0
2009-08-14 19:42:00,86.095,86.1,86.06,86.075,90100000.0
2009-08-14 19:43:00,86.075,86.085,86.06,86.085,204200000.0
2009-08-14 19:44:00,86.08,86.115,86.08,86.115,184400000.0
2009-08-14 19:45:00,86.1,86.125,86.1,86.105,113400000.0
2009-08-14 19:46:00,86.11,86.12,86.105,86.11,187300000.0
2009-08-14 19:47:00,86.11,86.115,86.1,86.105,307600000.0
2009-08-14 19:48:00,86.11,86.115,86.07,86.08,350600000.0
2009-08-14 19:49:00,86.08,86.115,86.08,86.105,226000000.0
2009-08-14 19:50:00,86.1,86.115,86.1,86.1,222100000.0
2009-08-14 19:51:00,86.1,86.105,86.09,86.095,191800000.0
2009-08-14 19:52:00,86.095,86.115,86.09,86.115,211800000.0
2009-08-14 19:53:00,86.115,86.13,86.115,86.12,86600000.0
2009-08-14 19:54:00,86.12,86.125,86.11,86.125,217600000.0
2009-08-14 19:55:00,86.12,86.13,86.105,86.105,206600000.0
2009-08-14 19:56:00,86.11,86.135,86.105,86.13,256800000.0
2009-08-14 19:57:00,86.125,86.155,86.11,86.15,346800000.0
2009-08-14 19:58:00,86.15,86.17,86.115,86.115,337000000.0
2009-08-14 19:59:00,86.115,86.2,86.115,86.2,208500000.0
2009-08-14 20:00:00,86.2,86.24,86.185,86.195,440500000.0
2009-08-14 20:01:00,86.2,86.21,86.165,86.17,160200000.0
2009-08-14 20:02:00,86.18,86.21,86.17,86.19,353900001.0
2009-08-14 20:03:00,86.185,86.19,86.165,86.175,176900000.0
2009-08-14 20:04:00,86.17,86.17,86.135,86.14,247500000.0
2009-08-14 20:05:00,86.14,86.14,86.12,86.14,230800000.0
2009-08-14 20:06:00,86.14,86.165,86.14,86.155,298500000.0
2009-08-14 20:07:00,86.155,86.185,86.155,86.175,306400000.0
2009-08-14 20:08:00,86.175,86.175,86.12,86.125,141400000.0
2009-08-14 20:09:00,86.13,86.135,86.105,86.105,242700000.0
2009-08-14 20:10:00,86.11,86.115,86.1,86.105,180600000.0
2009-08-14 20:11:00,86.11,86.14,86.11,86.14,248200000.0
2009-08-14 20:12:00,86.14,86.14,86.105,86.125,138300000.0
2009-08-14 20:13:00,86.125,86.2,86.125,86.195,413800000.0
2009-08-14 20:14:00,86.195,86.23,86.185,86.215,380500000.0
2009-08-14 20:15:00,86.22,86.24,86.21,86.235,235800000.0
2009-08-14 20:16:00,86.235,86.25,86.22,86.24,237500000.0
2009-08-14 20:17:00,86.245,86.245,86.2,86.2,319300000.0
2009-08-14 20:18:00,86.2,86.21,86.17,86.175,211300000.0
2009-08-14 20:19:00,86.175,86.175,86.155,86.17,152500000.0
2009-08-14 20:20:00,86.17,86.17,86.135,86.145,157400000.0
2009-08-14 20:21:00,86.15,86.15,86.11,86.11,211700000.0
2009-08-14 20:22:00,86.11,86.135,86.1,86.12,217600000.0
2009-08-14 20:23:00,86.12,86.13,86.105,86.13,241400000.0
2009-08-14 20:24:00,86.13,86.13,86.095,86.1,85800000.0
2009-08-14 20:25:00,86.1,86.15,86.1,86.145,222700000.0
2009-08-14 20:26:00,86.135,86.135,86.105,86.105,79200000.0
2009-08-14 20:27:00,86.105,86.165,86.105,86.135,46800000.0
2009-08-14 20:28:00,86.125,86.13,86.1,86.12,78100000.0
2009-08-14 20:29:00,86.12,86.135,86.095,86.095,44100000.0
2009-08-14 20:30:00,86.085,86.09,86.055,86.08,152600000.0
2009-08-14 20:31:00,86.075,86.09,86.045,86.06,125600000.0
2009-08-14 20:32:00,86.06,86.075,86.055,86.055,62200000.0
2009-08-14 20:33:00,86.05,86.06,86.05,86.05,64800000.0
2009-08-14 20:34:00,86.05,86.12,86.05,86.12,87300000.0
2009-08-14 20:35:00,86.11,86.11,86.08,86.085,142100000.0
2009-08-14 20:36:00,86.09,86.145,86.085,86.13,92400000.0
2009-08-14 20:37:00,86.13,86.145,86.12,86.13,151800000.0
2009-08-14 20:38:00,86.125,86.135,86.1,86.1,103200000.0
2009-08-14 20:39:00,86.105,86.12,86.095,86.1,72800000.0
2009-08-14 20:40:00,86.105,86.105,86.01,86.05,169300000.0
2009-08-14 20:41:00,86.05,86.07,86.035,86.065,113600000.0
2009-08-14 20:42:00,86.095,86.105,86.075,86.105,82000000.0
2009-08-14 20:43:00,86.09,86.12,86.09,86.115,85400000.0
2009-08-14 20:44:00,86.115,86.15,86.11,86.13,117700000.0
2009-08-14 20:45:00,86.125,86.125,86.105,86.115,75900000.0
2009-08-14 20:46:00,86.115,86.13,86.105,86.11,198500000.0
2009-08-14 20:47:00,86.11,86.11,86.085,86.105,85300000.0
2009-08-14 20:48:00,86.11,86.12,86.095,86.105,75300000.0
2009-08-14 20:49:00,86.1,86.11,86.095,86.1,38700000.0
2009-08-14 20:50:00,86.1,86.1,86.065,86.095,156600000.0
2009-08-14 20:51:00,86.1,86.105,86.095,86.105,117500000.0
2009-08-14 20:52:00,86.11,86.135,86.1,86.135,138000000.0
2009-08-14 20:53:00,86.13,86.13,86.1,86.115,146800000.0
2009-08-14 20:54:00,86.12,86.125,86.11,86.12,88500000.0
2009-08-14 20:55:00,86.12,86.13,86.115,86.13,35600000.0
2009-08-14 20:56:00,86.135,86.145,86.125,86.13,76200000.0
2009-08-14 20:57:00,86.13,86.135,86.105,86.105,93500000.0
2009-08-14 20:58:00,86.105,86.11,86.09,86.095,86000000.0
2009-08-14 20:59:00,86.095,86.135,86.095,86.13,83600000.0
2009-08-14 21:00:00,86.13,86.145,86.12,86.135,38500000.0
2009-08-14 21:01:00,86.13,86.135,86.13,86.13,7300000.0
2009-08-14 21:02:00,86.13,86.145,86.13,86.145,20400000.0
2009-08-14 21:03:00,86.145,86.15,86.14,86.14,27800000.0
2009-08-14 21:04:00,86.145,86.155,86.14,86.15,34000000.0
2009-08-14 21:05:00,86.15,86.165,86.14,86.165,52600000.0
2009-08-14 21:06:00,86.165,86.175,86.16,86.165,71600000.0
2009-08-14 21:07:00,86.17,86.195,86.165,86.195,58500000.0
2009-08-14 21:08:00,86.195,86.21,86.175,86.19,100900000.0
2009-08-14 21:09:00,86.185,86.19,86.165,86.175,83800000.0
2009-08-14 21:10:00,86.175,86.18,86.16,86.165,83100000.0
2009-08-14 21:11:00,86.165,86.165,86.16,86.16,72600000.0
2009-08-14 21:12:00,86.16,86.16,86.13,86.145,130700000.0
2009-08-14 21:13:00,86.14,86.145,86.12,86.13,103100000.0
2009-08-14 21:14:00,86.13,86.145,86.125,86.145,36200000.0
2009-08-14 21:15:00,86.15,86.165,86.15,86.16,82800000.0
2009-08-14 21:16:00,86.16,86.18,86.155,86.16,35600000.0
2009-08-14 21:17:00,86.155,86.175,86.155,86.17,137200000.0
2009-08-14 21:18:00,86.17,86.17,86.15,86.15,110200000.0
2009-08-14 21:19:00,86.145,86.155,86.14,86.15,84000000.0
2009-08-14 21:20:00,86.15,86.155,86.12,86.12,40000000.0
2009-08-14 21:21:00,86.115,86.12,86.1,86.115,102500000.0
2009-08-14 21:22:00,86.115,86.12,86.105,86.105,73700000.0
2009-08-14 21:23:00,86.1,86.14,86.1,86.14,162600000.0
2009-08-14 21:24:00,86.135,86.14,86.13,86.135,26000000.0
2009-08-14 21:25:00,86.13,86.135,86.125,86.135,14500000.0
2009-08-14 21:26:00,86.135,86.145,86.125,86.125,38900000.0
2009-08-14 21:27:00,86.125,86.13,86.12,86.125,166700000.0
2009-08-14 21:28:00,86.125,86.14,86.125,86.13,61700000.0
2009-08-14 21:29:00,86.13,86.14,86.125,86.13,47300000.0
2009-08-14 21:30:00,86.13,86.18,86.13,86.175,98300000.0
2009-08-14 21:31:00,86.17,86.175,86.165,86.17,42700000.0
2009-08-14 21:32:00,86.17,86.17,86.165,86.165,13000000.0
2009-08-14 21:33:00,86.165,86.18,86.165,86.17,73100000.0
2009-08-14 21:34:00,86.175,86.19,86.175,86.19,35300000.0
2009-08-14 21:35:00,86.195,86.195,86.185,86.19,19000000.0
2009-08-14 21:36:00,86.19,86.195,86.19,86.195,6000000.0
2009-08-14 21:37:00,86.19,86.205,86.19,86.205,28600000.0
2009-08-14 21:38:00,86.205,86.235,86.205,86.225,42800000.0
2009-08-14 21:39:00,86.225,86.23,86.21,86.21,87200000.0
2009-08-14 21:40:00,86.21,86.215,86.195,86.2,82500000.0
2009-08-14 21:41:00,86.2,86.205,86.18,86.2,42600000.0
2009-08-14 21:42:00,86.2,86.2,86.185,86.185,50300000.0
2009-08-14 21:43:00,86.185,86.205,86.185,86.2,12800000.0
2009-08-14 21:44:00,86.205,86.235,86.195,86.23,47800000.0
2009-08-14 21:45:00,86.22,86.28,86.215,86.27,66200000.0
2009-08-14 21:46:00,86.265,86.265,86.235,86.26,132100000.0
2009-08-14 21:47:00,86.25,86.28,86.25,86.255,143300000.0
2009-08-14 21:48:00,86.27,86.275,86.25,86.25,95800000.0
2009-08-14 21:49:00,86.25,86.25,86.23,86.235,82000000.0
2009-08-14 21:50:00,86.235,86.24,86.21,86.23,93100000.0
2009-08-14 21:51:00,86.24,86.24,86.22,86.22,35600000.0
2009-08-14 21:52:00,86.22,86.245,86.22,86.245,50700000.0
2009-08-14 21:53:00,86.24,86.24,86.19,86.205,59800000.0
2009-08-14 21:54:00,86.205,86.205,86.17,86.185,193000000.0
2009-08-14 21:55:00,86.195,86.205,86.175,86.2,53100000.0
2009-08-14 21:56:00,86.195,86.215,86.195,86.205,50100000.0
2009-08-14 21:57:00,86.205,86.23,86.195,86.215,176400000.0
2009-08-14 21:58:00,86.22,86.23,86.195,86.21,130300000.0
2009-08-14 21:59:00,86.205,86.24,86.19,86.2,273400000.0
2009-08-14 22:00:00,86.19,86.23,86.19,86.21,235800000.0
2009-08-14 22:01:00,86.215,86.215,86.19,86.19,157000000.0
2009-08-14 22:02:00,86.195,86.2,86.18,86.19,138400000.0
2009-08-14 22:03:00,86.185,86.195,86.185,86.19,29900000.0
2009-08-14 22:04:00,86.19,86.22,86.185,86.22,120500000.0
2009-08-14 22:05:00,86.22,86.225,86.205,86.22,79100000.0
2009-08-14 22:06:00,86.215,86.22,86.2,86.21,92800000.0
2009-08-14 22:07:00,86.21,86.22,86.205,86.21,68100000.0
2009-08-14 22:08:00,86.21,86.245,86.205,86.23,254100000.0
2009-08-14 22:09:00,86.24,86.26,86.22,86.255,152800000.0
2009-08-14 22:10:00,86.25,86.275,86.23,86.255,253900000.0
2009-08-14 22:11:00,86.25,86.255,86.22,86.24,82600000.0
2009-08-14 22:12:00,86.24,86.245,86.225,86.23,52600000.0
2009-08-14 22:13:00,86.23,86.23,86.215,86.215,55700000.0
2009-08-14 22:14:00,86.215,86.225,86.2,86.21,45900000.0
2009-08-14 22:15:00,86.205,86.205,86.2,86.205,15700000.0
2009-08-14 22:16:00,86.205,86.22,86.205,86.22,15400000.0
2009-08-14 22:17:00,86.22,86.235,86.22,86.235,11200000.0
2009-08-14 22:18:00,86.24,86.24,86.24,86.24,51200000.0
2009-08-14 22:19:00,86.24,86.24,86.23,86.235,71200000.0
2009-08-14 22:20:00,86.23,86.23,86.23,86.23,11200000.0
2009-08-14 22:21:00,86.23,86.25,86.23,86.25,98000000.0
2009-08-14 22:22:00,86.245,86.27,86.245,86.255,53800000.0
2009-08-14 22:23:00,86.26,86.31,86.255,86.295,106800000.0
2009-08-14 22:24:00,86.29,86.31,86.29,86.3,81000000.0
2009-08-14 22:25:00,86.3,86.305,86.27,86.28,200600000.0
2009-08-14 22:26:00,86.285,86.315,86.275,86.315,178400000.0
2009-08-14 22:27:00,86.315,86.315,86.3,86.305,142800000.0
2009-08-14 22:28:00,86.31,86.31,86.29,86.29,112400000.0
2009-08-14 22:29:00,86.3,86.3,86.29,86.295,51500000.0
2009-08-14 22:30:00,86.3,86.3,86.29,86.29,31600000.0
2009-08-14 22:31:00,86.29,86.29,86.285,86.29,49000000.0
2009-08-14 22:32:00,86.3,86.3,86.285,86.285,13200000.0
2009-08-14 22:33:00,86.29,86.31,86.29,86.29,32300000.0
2009-08-14 22:34:00,86.305,86.305,86.295,86.295,5000000.0
2009-08-14 22:35:00,86.295,86.295,86.28,86.285,42800000.0
2009-08-14 22:36:00,86.285,86.315,86.275,86.31,93000000.0
2009-08-14 22:37:00,86.31,86.325,86.29,86.31,118200000.0
2009-08-14 22:38:00,86.31,86.31,86.29,86.295,60400000.0
2009-08-14 22:39:00,86.295,86.305,86.29,86.295,49600000.0
2009-08-14 22:40:00,86.3,86.3,86.28,86.28,101000000.0
2009-08-14 22:41:00,86.28,86.29,86.28,86.285,48800000.0
2009-08-14 22:42:00,86.285,86.29,86.28,86.29,56200000.0
2009-08-14 22:43:00,86.29,86.405,86.29,86.36,119100000.0
2009-08-14 22:44:00,86.36,86.38,86.36,86.365,85700000.0
2009-08-14 22:45:00,86.375,86.385,86.355,86.355,110600000.0
2009-08-14 22:46:00,86.355,86.36,86.355,86.36,38200000.0
2009-08-14 22:47:00,86.365,86.37,86.355,86.37,99100000.0
2009-08-14 22:48:00,86.37,86.37,86.33,86.345,72800000.0
2009-08-14 22:49:00,86.34,86.355,86.34,86.355,40400000.0
2009-08-14 22:50:00,86.355,86.355,86.33,86.335,103500000.0
2009-08-14 22:51:00,86.335,86.365,86.32,86.34,70700000.0
2009-08-14 22:52:00,86.35,86.395,86.35,86.395,26600000.0
2009-08-14 22:53:00,86.4,86.41,86.37,86.395,48600000.0
2009-08-14 22:54:00,86.395,86.405,86.39,86.4,11500000.0
2009-08-14 22:55:00,86.395,86.4,86.39,86.4,9700000.0
2009-08-14 22:56:00,86.395,86.425,86.385,86.425,17700000.0
2009-08-14 22:57:00,86.435,86.445,86.425,86.435,11000000.0
2009-08-14 22:58:00,86.43,86.435,86.39,86.4,34100000.0
2009-08-14 22:59:00,86.39,86.425,86.365,86.42,14000000.0
2009-08-16 23:02:00,86.05,86.055,86.05,86.055,6200000.0
2009-08-16 23:03:00,86.07,86.07,86.04,86.055,23800000.0
2009-08-16 23:04:00,86.075,86.075,86.07,86.07,5200000.0
2009-08-16 23:06:00,86.085,86.085,86.085,86.085,2600000.0
2009-08-16 23:15:00,86.09,86.09,86.09,86.09,2600000.0
2009-08-16 23:16:00,86.11,86.11,86.11,86.11,1200000.0
2009-08-16 23:17:00,86.095,86.095,86.095,86.095,2600000.0
2009-08-16 23:20:00,86.09,86.09,86.09,86.09,2600000.0
2009-08-16 23:21:00,86.09,86.095,86.09,86.095,3200000.0
2009-08-16 23:22:00,86.09,86.09,86.065,86.065,11200000.0
2009-08-16 23:23:00,86.075,86.11,86.075,86.11,28600000.0
2009-08-16 23:24:00,86.1,86.1,86.1,86.1,4200000.0
2009-08-16 23:28:00,86.115,86.115,86.115,86.115,2400000.0
2009-08-16 23:29:00,86.125,86.125,86.115,86.115,6000000.0
2009-08-16 23:30:00,86.105,86.11,86.095,86.095,17400000.0
2009-08-16 23:31:00,86.085,86.085,86.085,86.085,2400000.0
2009-08-16 23:32:00,86.08,86.08,86.08,86.08,1200000.0
2009-08-16 23:33:00,86.085,86.095,86.08,86.08,8400000.0
2009-08-16 23:34:00,86.045,86.045,86.045,86.045,2600000.0
2009-08-16 23:35:00,86.07,86.08,85.965,86.05,76800000.0
2009-08-16 23:36:00,86.08,86.08,86.08,86.08,1200000.0
2009-08-16 23:37:00,86.08,86.08,86.07,86.07,10800000.0
2009-08-16 23:38:00,86.075,86.075,86.07,86.07,3600000.0
2009-08-16 23:39:00,86.085,86.1,86.06,86.06,5400000.0
2009-08-16 23:40:00,86.08,86.08,86.08,86.08,3600000.0
2009-08-16 23:41:00,86.08,86.115,86.08,86.115,20200000.0
2009-08-16 23:42:00,86.14,86.165,86.14,86.165,12000000.0
2009-08-16 23:43:00,86.165,86.17,86.11,86.145,27600000.0
2009-08-16 23:44:00,86.145,86.16,86.145,86.16,4200000.0
2009-08-16 23:45:00,86.16,86.16,86.16,86.16,5200000.0
2009-08-16 23:46:00,86.16,86.185,86.155,86.185,54600000.0
2009-08-16 23:47:00,86.175,86.185,86.14,86.15,22000000.0
2009-08-16 23:48:00,86.145,86.15,86.145,86.15,11000000.0
2009-08-16 23:49:00,86.15,86.195,86.105,86.17,25600000.0
2009-08-16 23:50:00,86.155,86.155,86.155,86.155,2600000.0
2009-08-16 23:54:00,86.155,86.17,86.155,86.17,3800000.0
2009-08-16 23:55:00,86.165,86.165,86.155,86.155,5000000.0
2009-08-16 23:56:00,86.155,86.155,86.155,86.155,5200000.0
2009-08-16 23:57:00,86.16,86.165,86.16,86.16,7200000.0
2009-08-16 23:58:00,86.17,86.17,86.135,86.17,24200000.0
2009-08-16 23:59:00,86.155,86.155,86.155,86.155,4800000.0
2009-08-17 00:00:00,86.155,86.155,86.125,86.135,34400000.0
2009-08-17 00:01:00,86.135,86.135,86.12,86.12,53800000.0
2009-08-17 00:02:00,86.115,86.125,86.085,86.115,110600000.0
2009-08-17 00:03:00,86.12,86.12,86.1,86.1,35400000.0
2009-08-17 00:04:00,86.1,86.105,86.05,86.07,77600000.0
2009-08-17 00:05:00,86.07,86.07,86.05,86.055,87400000.0
2009-08-17 00:06:00,86.06,86.06,86.045,86.06,26000000.0
2009-08-17 00:07:00,86.06,86.06,86.06,86.06,14400000.0
2009-08-17 00:08:00,86.06,86.06,86.055,86.055,17000000.0
2009-08-17 00:09:00,86.05,86.055,86.05,86.05,19000000.0
2009-08-17 00:10:00,86.05,86.055,86.045,86.055,19600000.0
2009-08-17 00:11:00,86.055,86.055,86.055,86.055,10200000.0
2009-08-17 00:12:00,86.06,86.06,86.035,86.04,76400000.0
2009-08-17 00:13:00,86.035,86.045,86.035,86.045,9400000.0
2009-08-17 00:14:00,86.045,86.045,86.045,86.045,6800000.0
2009-08-17 00:15:00,86.045,86.045,86.045,86.045,2600000.0
2009-08-17 00:16:00,86.038,86.041,86.037,86.037,11400000.0
2009-08-17 00:17:00,86.038,86.041,86.037,86.041,11400000.0
2009-08-17 00:18:00,86.055,86.07,86.055,86.07,11400000.0
2009-08-17 00:19:00,86.08,86.085,86.065,86.065,31400000.0
2009-08-17 00:20:00,86.07,86.1,86.065,86.08,47300000.0
2009-08-17 00:21:00,86.08,86.1,86.07,86.075,18200000.0
2009-08-17 00:22:00,86.075,86.075,86.07,86.07,8000000.0
2009-08-17 00:23:00,86.075,86.075,86.075,86.075,2600000.0
2009-08-17 00:24:00,86.075,86.075,86.075,86.075,7800000.0
2009-08-17 00:25:00,86.075,86.075,86.07,86.07,13400000.0
2009-08-17 00:26:00,86.075,86.09,86.075,86.09,21400000.0
2009-08-17 00:27:00,86.095,86.11,86.095,86.105,42400000.0
2009-08-17 00:28:00,86.1,86.125,86.095,86.105,22200000.0
2009-08-17 00:29:00,86.105,86.145,86.105,86.135,43000000.0
2009-08-17 00:30:00,86.135,86.15,86.135,86.145,31800000.0
2009-08-17 00:31:00,86.14,86.155,86.115,86.15,33200000.0
2009-08-17 00:32:00,86.15,86.15,86.15,86.15,5200000.0
2009-08-17 00:33:00,86.15,86.15,86.125,86.135,28800000.0
2009-08-17 00:34:00,86.135,86.135,86.12,86.13,14400000.0
2009-08-17 00:35:00,86.13,86.135,86.125,86.135,32700000.0
2009-08-17 00:36:00,86.135,86.14,86.135,86.135,8800000.0
2009-08-17 00:37:00,86.135,86.135,86.13,86.13,9100000.0
2009-08-17 00:38:00,86.135,86.135,86.125,86.13,45000000.0
2009-08-17 00:39:00,86.13,86.13,86.11,86.13,25000000.0
2009-08-17 00:40:00,86.13,86.13,86.12,86.12,10000000.0
2009-08-17 00:41:00,86.125,86.125,86.11,86.115,22000000.0
2009-08-17 00:42:00,86.12,86.12,86.11,86.11,42300000.0
2009-08-17 00:43:00,86.115,86.12,86.11,86.11,24400000.0
2009-08-17 00:44:00,86.11,86.11,86.11,86.11,5100000.0
2009-08-17 00:45:00,86.11,86.11,86.1,86.1,13400000.0
2009-08-17 00:46:00,86.105,86.105,86.1,86.1,10800000.0
2009-08-17 00:47:00,86.1,86.12,86.1,86.12,20400000.0
2009-08-17 00:48:00,86.125,86.125,86.115,86.125,16800000.0
2009-08-17 00:49:00,86.12,86.125,86.115,86.125,6700000.0
2009-08-17 00:50:00,86.115,86.115,86.105,86.115,20500000.0
2009-08-17 00:51:00,86.11,86.115,86.105,86.105,15800000.0
2009-08-17 00:52:00,86.115,86.115,86.11,86.115,5000000.0
2009-08-17 00:53:00,86.115,86.13,86.105,86.12,13000000.0
2009-08-17 00:54:00,86.115,86.125,86.115,86.125,9700000.0
2009-08-17 00:55:00,86.125,86.125,86.125,86.125,1000000.0
2009-08-17 00:56:00,86.13,86.14,86.125,86.135,32400000.0
2009-08-17 00:57:00,86.14,86.14,86.125,86.135,29700000.0
2009-08-17 00:58:00,86.135,86.14,86.125,86.14,23800000.0
2009-08-17 00:59:00,86.135,86.135,86.1,86.115,36100000.0
2009-08-17 01:00:00,86.115,86.12,86.115,86.115,8000000.0
2009-08-17 01:01:00,86.12,86.14,86.105,86.12,10300000.0
2009-08-17 01:02:00,86.135,86.135,86.11,86.12,48700000.0
2009-08-17 01:03:00,86.115,86.115,86.11,86.115,9100000.0
2009-08-17 01:04:00,86.12,86.12,86.11,86.12,19500000.0
2009-08-17 01:05:00,86.12,86.12,86.115,86.115,69600000.0
2009-08-17 01:06:00,86.115,86.12,86.09,86.095,107100000.0
2009-08-17 01:07:00,86.095,86.1,86.05,86.06,111000000.0
2009-08-17 01:08:00,86.06,86.095,86.06,86.095,138600000.0
2009-08-17 01:09:00,86.08,86.095,86.06,86.075,47400000.0
2009-08-17 01:10:00,86.065,86.075,86.045,86.055,56900000.0
2009-08-17 01:11:00,86.055,86.085,86.055,86.08,93200000.0
2009-08-17 01:12:00,86.085,86.095,86.075,86.075,47000000.0
2009-08-17 01:13:00,86.085,86.095,86.075,86.09,43800000.0
2009-08-17 01:14:00,86.09,86.09,86.08,86.08,26400000.0
2009-08-17 01:15:00,86.08,86.085,86.08,86.085,16400000.0
2009-08-17 01:16:00,86.085,86.09,86.065,86.065,74200000.0
2009-08-17 01:17:00,86.075,86.085,86.07,86.075,21100000.0
2009-08-17 01:18:00,86.075,86.105,86.075,86.085,38400000.0
2009-08-17 01:19:00,86.09,86.1,86.085,86.1,70200000.0
2009-08-17 01:20:00,86.1,86.105,86.095,86.105,14000000.0
2009-08-17 01:21:00,86.105,86.105,86.105,86.105,2600000.0
2009-08-17 01:22:00,86.105,86.105,86.105,86.105,9400000.0
2009-08-17 01:23:00,86.088,86.091,86.085,86.091,7600000.0
2009-08-17 01:24:00,86.11,86.11,86.105,86.105,7600000.0
2009-08-17 01:25:00,86.11,86.135,86.105,86.135,76700000.0
2009-08-17 01:26:00,86.13,86.13,86.13,86.13,4800000.0
2009-08-17 01:27:00,86.14,86.14,86.13,86.13,25400000.0
2009-08-17 01:28:00,86.14,86.155,86.14,86.155,14800000.0
2009-08-17 01:29:00,86.16,86.16,86.155,86.16,55600000.0
2009-08-17 01:30:00,86.16,86.16,86.13,86.135,60500000.0
2009-08-17 01:31:00,86.135,86.14,86.12,86.12,111600000.0
2009-08-17 01:32:00,86.12,86.13,86.12,86.12,70400000.0
2009-08-17 01:33:00,86.12,86.16,86.12,86.16,70000000.0
2009-08-17 01:34:00,86.16,86.175,86.16,86.17,48800000.0
2009-08-17 01:35:00,86.175,86.175,86.165,86.165,16400000.0
2009-08-17 01:36:00,86.16,86.18,86.16,86.18,32400000.0
2009-08-17 01:37:00,86.175,86.18,86.175,86.175,10400000.0
2009-08-17 01:38:00,86.185,86.185,86.18,86.185,13400000.0
2009-08-17 01:39:00,86.185,86.19,86.18,86.19,18000000.0
2009-08-17 01:40:00,86.19,86.19,86.15,86.15,90500000.0
2009-08-17 01:41:00,86.15,86.17,86.15,86.165,58000000.0
2009-08-17 01:42:00,86.165,86.165,86.15,86.16,31300000.0
2009-08-17 01:43:00,86.17,86.17,86.17,86.17,4000000.0
2009-08-17 01:44:00,86.165,86.17,86.16,86.165,35100000.0
2009-08-17 01:45:00,86.165,86.18,86.155,86.16,133700000.0
2009-08-17 01:46:00,86.165,86.185,86.14,86.145,161100000.0
2009-08-17 01:47:00,86.145,86.17,86.125,86.155,227300000.0
2009-08-17 01:48:00,86.15,86.17,86.14,86.17,50700000.0
2009-08-17 01:49:00,86.16,86.165,86.145,86.15,34600000.0
2009-08-17 01:50:00,86.15,86.2,86.12,86.17,174800000.0
2009-08-17 01:51:00,86.17,86.19,86.17,86.19,98300000.0
2009-08-17 01:52:00,86.195,86.22,86.18,86.22,132500000.0
2009-08-17 01:53:00,86.21,86.21,86.17,86.17,74400000.0
2009-08-17 01:54:00,86.17,86.17,86.12,86.15,137100000.0
2009-08-17 01:55:00,86.14,86.14,86.09,86.11,74800000.0
2009-08-17 01:56:00,86.11,86.12,86.11,86.11,36800000.0
2009-08-17 01:57:00,86.11,86.12,86.08,86.08,60000000.0
2009-08-17 01:58:00,86.08,86.1,86.08,86.08,93800000.0
2009-08-17 01:59:00,86.08,86.08,86.04,86.06,209900000.0
2009-08-17 02:00:00,86.06,86.06,85.97,85.97,194400000.0
2009-08-17 02:01:00,85.97,85.97,85.9,85.91,296800000.0
2009-08-17 02:02:00,85.9,85.94,85.9,85.94,250800000.0
2009-08-17 02:03:00,85.945,85.97,85.945,85.965,199000000.0
2009-08-17 02:04:00,85.965,85.98,85.96,85.965,149400000.0
2009-08-17 02:05:00,85.96,85.99,85.935,85.935,235700000.0
2009-08-17 02:06:00,85.93,85.955,85.93,85.945,64100000.0
2009-08-17 02:07:00,85.95,85.95,85.88,85.885,161100000.0
2009-08-17 02:08:00,85.88,85.88,85.825,85.83,258600000.0
2009-08-17 02:09:00,85.825,85.855,85.81,85.85,211900000.0
2009-08-17 02:10:00,85.85,85.88,85.85,85.86,175100000.0
2009-08-17 02:11:00,85.86,85.88,85.86,85.865,78300000.0
2009-08-17 02:12:00,85.865,85.865,85.835,85.845,139700000.0
2009-08-17 02:13:00,85.84,85.86,85.825,85.83,126300000.0
2009-08-17 02:14:00,85.825,85.83,85.81,85.81,113100000.0
2009-08-17 02:15:00,85.81,85.835,85.805,85.82,240100000.0
2009-08-17 02:16:00,85.82,85.83,85.815,85.825,82300000.0
2009-08-17 02:17:00,85.825,85.88,85.825,85.875,173800000.0
2009-08-17 02:18:00,85.88,85.885,85.87,85.885,190600000.0
2009-08-17 02:19:00,85.88,85.935,85.88,85.935,207600000.0
2009-08-17 02:20:00,85.94,85.945,85.915,85.925,242400000.0
2009-08-17 02:21:00,85.925,85.925,85.9,85.905,210200000.0
2009-08-17 02:22:00,85.905,85.905,85.875,85.885,216100000.0
2009-08-17 02:23:00,85.895,85.895,85.89,85.89,114200000.0
2009-08-17 02:24:00,85.89,85.925,85.89,85.925,124300000.0
2009-08-17 02:25:00,85.925,85.935,85.925,85.925,101600000.0
2009-08-17 02:26:00,85.935,85.955,85.93,85.955,89200000.0
2009-08-17 02:27:00,85.965,85.965,85.94,85.95,114000000.0
2009-08-17 02:28:00,85.945,85.955,85.945,85.955,47000000.0
2009-08-17 02:29:00,85.96,85.97,85.955,85.97,179500000.0
2009-08-17 02:30:00,85.965,85.965,85.96,85.965,113900000.0
2009-08-17 02:31:00,85.96,85.96,85.93,85.935,87000000.0
2009-08-17 02:32:00,85.935,85.94,85.92,85.92,92100000.0
2009-08-17 02:33:00,85.92,85.92,85.86,85.865,129600000.0
2009-08-17 02:34:00,85.86,85.86,85.83,85.83,86800000.0
2009-08-17 02:35:00,85.83,85.835,85.83,85.83,89100000.0
2009-08-17 02:36:00,85.835,85.835,85.815,85.82,85100000.0
2009-08-17 02:37:00,85.82,85.825,85.8,85.815,158200000.0
2009-08-17 02:38:00,85.815,85.825,85.815,85.825,56700000.0
2009-08-17 02:39:00,85.825,85.83,85.815,85.82,182600000.0
2009-08-17 02:40:00,85.82,85.82,85.795,85.81,185400000.0
2009-08-17 02:41:00,85.81,85.81,85.78,85.78,203700000.0
2009-08-17 02:42:00,85.775,85.785,85.76,85.77,126000000.0
2009-08-17 02:43:00,85.765,85.77,85.74,85.77,153000000.0
2009-08-17 02:44:00,85.77,85.77,85.745,85.75,111200000.0
2009-08-17 02:45:00,85.75,85.78,85.75,85.76,210400000.0
2009-08-17 02:46:00,85.755,85.765,85.73,85.73,136000000.0
2009-08-17 02:47:00,85.73,85.75,85.73,85.75,201000000.0
2009-08-17 02:48:00,85.75,85.75,85.725,85.735,149900000.0
2009-08-17 02:49:00,85.735,85.74,85.735,85.735,62600000.0
2009-08-17 02:50:00,85.735,85.74,85.735,85.735,91000000.0
2009-08-17 02:51:00,85.735,85.755,85.735,85.745,92000000.0
2009-08-17 02:52:00,85.745,85.75,85.705,85.71,153200000.0
2009-08-17 02:53:00,85.71,85.72,85.69,85.72,213700000.0
2009-08-17 02:54:00,85.72,85.755,85.72,85.72,137700000.0
2009-08-17 02:55:00,85.72,85.79,85.72,85.76,249700000.0
2009-08-17 02:56:00,85.76,85.77,85.76,85.76,135000000.0
2009-08-17 02:57:00,85.76,85.76,85.75,85.76,162100000.0
2009-08-17 02:58:00,85.76,85.76,85.74,85.74,97200000.0
2009-08-17 02:59:00,85.74,85.75,85.72,85.73,185400000.0
2009-08-17 03:00:00,85.725,85.73,85.715,85.72,104200000.0
2009-08-17 03:01:00,85.72,85.72,85.71,85.72,114200000.0
2009-08-17 03:02:00,85.72,85.74,85.705,85.73,148200000.0
2009-08-17 03:03:00,85.73,85.73,85.72,85.72,112300000.0
2009-08-17 03:04:00,85.72,85.725,85.72,85.72,84800000.0
2009-08-17 03:05:00,85.72,85.72,85.675,85.69,118100000.0
2009-08-17 03:06:00,85.69,85.69,85.66,85.68,334600000.0
2009-08-17 03:07:00,85.685,85.69,85.67,85.68,277700000.0
2009-08-17 03:08:00,85.68,85.685,85.67,85.67,301600000.0
2009-08-17 03:09:00,85.67,85.675,85.67,85.67,86700000.0
2009-08-17 03:10:00,85.67,85.68,85.655,85.68,177900000.0
2009-08-17 03:11:00,85.68,85.71,85.68,85.685,253000000.0
2009-08-17 03:12:00,85.68,85.69,85.66,85.68,79700000.0
2009-08-17 03:13:00,85.675,85.675,85.67,85.675,117300000.0
2009-08-17 03:14:00,85.67,85.675,85.67,85.67,97400000.0
2009-08-17 03:15:00,85.67,85.68,85.63,85.63,283400000.0
2009-08-17 03:16:00,85.63,85.63,85.59,85.595,217900000.0
2009-08-17 03:17:00,85.595,85.615,85.58,85.58,197100000.0
2009-08-17 03:18:00,85.58,85.58,85.545,85.56,145200000.0
2009-08-17 03:19:00,85.56,85.59,85.54,85.58,169900000.0
2009-08-17 03:20:00,85.58,85.58,85.54,85.54,232800000.0
2009-08-17 03:21:00,85.54,85.555,85.52,85.54,258200000.0
2009-08-17 03:22:00,85.54,85.55,85.54,85.54,149700000.0
2009-08-17 03:23:00,85.54,85.565,85.54,85.56,281100000.0
2009-08-17 03:24:00,85.56,85.56,85.54,85.54,175900000.0
2009-08-17 03:25:00,85.545,85.555,85.53,85.545,320800000.0
2009-08-17 03:26:00,85.55,85.575,85.54,85.575,263900000.0
2009-08-17 03:27:00,85.575,85.6,85.565,85.58,108300000.0
2009-08-17 03:28:00,85.58,85.6,85.58,85.59,62100000.0
2009-08-17 03:29:00,85.595,85.62,85.59,85.605,191400000.0
2009-08-17 03:30:00,85.605,85.605,85.58,85.58,153900000.0
2009-08-17 03:31:00,85.58,85.61,85.58,85.595,137100000.0
2009-08-17 03:32:00,85.595,85.62,85.595,85.615,85500000.0
2009-08-17 03:33:00,85.62,85.625,85.615,85.62,44400000.0
2009-08-17 03:34:00,85.62,85.63,85.61,85.63,128900000.0
2009-08-17 03:35:00,85.63,85.64,85.615,85.64,78400000.0
2009-08-17 03:36:00,85.64,85.65,85.63,85.635,64000000.0
2009-08-17 03:37:00,85.635,85.64,85.595,85.6,172100000.0
2009-08-17 03:38:00,85.595,85.605,85.58,85.585,91700000.0
2009-08-17 03:39:00,85.58,85.585,85.55,85.55,94900000.0
2009-08-17 03:40:00,85.555,85.555,85.54,85.55,74500000.0
2009-08-17 03:41:00,85.55,85.565,85.545,85.565,52900000.0
2009-08-17 03:42:00,85.565,85.59,85.56,85.585,67700000.0
2009-08-17 03:43:00,85.59,85.625,85.58,85.625,162000000.0
2009-08-17 03:44:00,85.625,85.64,85.605,85.64,114400000.0
2009-08-17 03:45:00,85.64,85.64,85.615,85.615,59000000.0
2009-08-17 03:46:00,85.615,85.625,85.6,85.62,116200000.0
2009-08-17 03:47:00,85.625,85.625,85.6,85.6,81200000.0
2009-08-17 03:48:00,85.605,85.64,85.6,85.625,133900000.0
2009-08-17 03:49:00,85.63,85.63,85.6,85.6,156200000.0
2009-08-17 03:50:00,85.6,85.6,85.56,85.565,82300000.0
2009-08-17 03:51:00,85.56,85.57,85.56,85.565,99200000.0
2009-08-17 03:52:00,85.565,85.57,85.54,85.545,70800000.0
2009-08-17 03:53:00,85.54,85.565,85.535,85.565,104100000.0
2009-08-17 03:54:00,85.56,85.59,85.56,85.575,102600000.0
2009-08-17 03:55:00,85.58,85.6,85.57,85.59,99400000.0
2009-08-17 03:56:00,85.59,85.595,85.58,85.59,80500000.0
2009-08-17 03:57:00,85.59,85.61,85.59,85.61,50300000.0
2009-08-17 03:58:00,85.605,85.65,85.605,85.645,75400000.0
2009-08-17 03:59:00,85.645,85.655,85.645,85.65,19000000.0
2009-08-17 04:00:00,85.645,85.65,85.63,85.645,78800000.0
2009-08-17 04:01:00,85.65,85.65,85.635,85.64,88500000.0
2009-08-17 04:02:00,85.635,85.64,85.63,85.64,118900000.0
2009-08-17 04:03:00,85.64,85.64,85.63,85.64,35000000.0
2009-08-17 04:04:00,85.645,85.665,85.635,85.655,146800000.0
2009-08-17 04:05:00,85.665,85.665,85.65,85.65,44800000.0
2009-08-17 04:06:00,85.65,85.675,85.645,85.66,43400000.0
2009-08-17 04:07:00,85.66,85.745,85.66,85.745,117100000.0
2009-08-17 04:08:00,85.75,85.805,85.745,85.79,122300000.0
2009-08-17 04:09:00,85.785,85.785,85.775,85.78,116400000.0
2009-08-17 04:10:00,85.78,85.785,85.77,85.775,30000000.0
2009-08-17 04:11:00,85.775,85.795,85.775,85.79,42500000.0
2009-08-17 04:12:00,85.79,85.795,85.77,85.775,53800000.0
2009-08-17 04:13:00,85.775,85.775,85.73,85.735,123500000.0
2009-08-17 04:14:00,85.73,85.735,85.73,85.73,54100000.0
2009-08-17 04:15:00,85.73,85.73,85.73,85.73,18000000.0
2009-08-17 04:16:00,85.73,85.735,85.695,85.695,81400000.0
2009-08-17 04:17:00,85.695,85.7,85.67,85.67,108700000.0
2009-08-17 04:18:00,85.675,85.685,85.67,85.685,56700000.0
2009-08-17 04:19:00,85.68,85.69,85.675,85.685,20500000.0
2009-08-17 04:20:00,85.69,85.7,85.675,85.7,78200000.0
2009-08-17 04:21:00,85.7,85.7,85.69,85.695,21900000.0
2009-08-17 04:22:00,85.7,85.705,85.695,85.7,89600000.0
2009-08-17 04:23:00,85.7,85.705,85.7,85.705,17300000.0
2009-08-17 04:24:00,85.71,85.71,85.7,85.7,22300000.0
2009-08-17 04:25:00,85.705,85.71,85.7,85.7,79300000.0
2009-08-17 04:26:00,85.7,85.7,85.675,85.685,94900000.0
2009-08-17 04:27:00,85.69,85.695,85.67,85.67,55200000.0
2009-08-17 04:28:00,85.675,85.675,85.66,85.665,67600000.0
2009-08-17 04:29:00,85.67,85.675,85.665,85.67,38500000.0
2009-08-17 04:30:00,85.665,85.665,85.65,85.65,41100000.0
2009-08-17 04:31:00,85.65,85.67,85.65,85.665,25200000.0
2009-08-17 04:32:00,85.665,85.67,85.665,85.665,7000000.0
2009-08-17 04:33:00,85.675,85.675,85.665,85.665,10700000.0
2009-08-17 04:34:00,85.68,85.68,85.665,85.665,12800000.0
2009-08-17 04:35:00,85.665,85.68,85.665,85.675,15000000.0
2009-08-17 04:36:00,85.67,85.685,85.665,85.685,61100000.0
2009-08-17 04:37:00,85.675,85.68,85.67,85.67,23600000.0
2009-08-17 04:38:00,85.665,85.67,85.655,85.655,31900000.0
2009-08-17 04:39:00,85.65,85.66,85.645,85.645,102400000.0
2009-08-17 04:40:00,85.65,85.655,85.6,85.6,157100000.0
2009-08-17 04:41:00,85.6,85.6,85.59,85.59,106000000.0
2009-08-17 04:42:00,85.59,85.605,85.57,85.57,125800000.0
2009-08-17 04:43:00,85.57,85.58,85.555,85.57,141300000.0
2009-08-17 04:44:00,85.57,85.58,85.56,85.58,44200000.0
2009-08-17 04:45:00,85.58,85.59,85.575,85.59,53400000.0
2009-08-17 04:46:00,85.59,85.59,85.585,85.59,20700000.0
2009-08-17 04:47:00,85.585,85.595,85.585,85.59,33300000.0
2009-08-17 04:48:00,85.6,85.605,85.59,85.595,80400000.0
2009-08-17 04:49:00,85.595,85.605,85.595,85.605,31500000.0
2009-08-17 04:50:00,85.605,85.62,85.585,85.59,69700000.0
2009-08-17 04:51:00,85.585,85.59,85.58,85.58,31400000.0
2009-08-17 04:52:00,85.58,85.585,85.575,85.58,25000000.0
2009-08-17 04:53:00,85.575,85.575,85.545,85.55,94700000.0
2009-08-17 04:54:00,85.55,85.55,85.545,85.55,62500000.0
2009-08-17 04:55:00,85.55,85.56,85.54,85.555,87900000.0
2009-08-17 04:56:00,85.555,85.555,85.545,85.55,28300000.0
2009-08-17 04:57:00,85.555,85.555,85.54,85.55,111500000.0
2009-08-17 04:58:00,85.555,85.555,85.52,85.52,52600000.0
2009-08-17 04:59:00,85.52,85.52,85.5,85.52,77500000.0
2009-08-17 05:00:00,85.525,85.54,85.52,85.54,119400000.0
2009-08-17 05:01:00,85.54,85.575,85.54,85.575,86700000.0
2009-08-17 05:02:00,85.57,85.57,85.555,85.565,20400000.0
2009-08-17 05:03:00,85.555,85.575,85.555,85.56,47200000.0
2009-08-17 05:04:00,85.56,85.575,85.56,85.565,59500000.0
2009-08-17 05:05:00,85.565,85.59,85.565,85.575,57800000.0
2009-08-17 05:06:00,85.575,85.6,85.57,85.59,119700000.0
2009-08-17 05:07:00,85.595,85.615,85.59,85.615,133800000.0
2009-08-17 05:08:00,85.615,85.625,85.61,85.61,66800000.0
2009-08-17 05:09:00,85.61,85.615,85.59,85.59,67200000.0
2009-08-17 05:10:00,85.59,85.63,85.59,85.63,78400000.0
2009-08-17 05:11:00,85.63,85.67,85.63,85.67,69900000.0
2009-08-17 05:12:00,85.67,85.695,85.67,85.695,146400000.0
2009-08-17 05:13:00,85.695,85.695,85.685,85.695,23600000.0
2009-08-17 05:14:00,85.685,85.695,85.67,85.675,53000000.0
2009-08-17 05:15:00,85.68,85.69,85.67,85.67,96400000.0
2009-08-17 05:16:00,85.67,85.695,85.67,85.695,69800000.0
2009-08-17 05:17:00,85.695,85.695,85.68,85.685,20800000.0
2009-08-17 05:18:00,85.68,85.695,85.68,85.685,12000000.0
2009-08-17 05:19:00,85.69,85.69,85.685,85.685,14000000.0
2009-08-17 05:20:00,85.685,85.69,85.67,85.67,30600000.0
2009-08-17 05:21:00,85.67,85.685,85.655,85.675,58600000.0
2009-08-17 05:22:00,85.665,85.675,85.655,85.655,20000000.0
2009-08-17 05:23:00,85.66,85.665,85.65,85.665,33000000.0
2009-08-17 05:24:00,85.66,85.66,85.66,85.66,4200000.0
2009-08-17 05:25:00,85.66,85.67,85.655,85.66,66500000.0
2009-08-17 05:26:00,85.66,85.66,85.66,85.66,5400000.0
2009-08-17 05:27:00,85.66,85.66,85.65,85.65,21800000.0
2009-08-17 05:28:00,85.65,85.65,85.645,85.645,11600000.0
2009-08-17 05:29:00,85.645,85.645,85.63,85.63,78700000.0
2009-08-17 05:30:00,85.635,85.655,85.635,85.655,62800000.0
2009-08-17 05:31:00,85.65,85.65,85.62,85.64,161400000.0
2009-08-17 05:32:00,85.64,85.645,85.64,85.64,28800000.0
2009-08-17 05:33:00,85.635,85.635,85.605,85.625,72800000.0
2009-08-17 05:34:00,85.63,85.635,85.625,85.63,18000000.0
2009-08-17 05:35:00,85.635,85.64,85.62,85.635,34400000.0
2009-08-17 05:36:00,85.63,85.66,85.63,85.655,31300000.0
2009-08-17 05:37:00,85.66,85.695,85.655,85.67,79700000.0
2009-08-17 05:38:00,85.665,85.68,85.66,85.66,96300000.0
2009-08-17 05:39:00,85.665,85.67,85.645,85.645,63400000.0
2009-08-17 05:40:00,85.64,85.66,85.635,85.65,109500000.0
2009-08-17 05:41:00,85.645,85.665,85.64,85.66,64200000.0
2009-08-17 05:42:00,85.66,85.665,85.65,85.66,56900000.0
2009-08-17 05:43:00,85.66,85.66,85.65,85.655,28000000.0
2009-08-17 05:44:00,85.66,85.67,85.655,85.66,62300000.0
2009-08-17 05:45:00,85.655,85.675,85.655,85.67,50200000.0
2009-08-17 05:46:00,85.67,85.685,85.665,85.68,48800000.0
2009-08-17 05:47:00,85.675,85.71,85.675,85.71,21000000.0
2009-08-17 05:48:00,85.72,85.73,85.7,85.73,59800000.0
2009-08-17 05:49:00,85.725,85.73,85.7,85.71,76900000.0
2009-08-17 05:50:00,85.71,85.71,85.71,85.71,12000000.0
2009-08-17 05:51:00,85.715,85.715,85.705,85.71,16700000.0
2009-08-17 05:52:00,85.71,85.71,85.7,85.705,39300000.0
2009-08-17 05:53:00,85.71,85.715,85.7,85.705,34500000.0
2009-08-17 05:54:00,85.71,85.715,85.7,85.705,55900000.0
2009-08-17 05:55:00,85.71,85.71,85.7,85.705,22000000.0
2009-08-17 05:56:00,85.71,85.71,85.7,85.7,41500000.0
2009-08-17 05:57:00,85.705,85.705,85.69,85.69,15900000.0
2009-08-17 05:58:00,85.69,85.69,85.685,85.69,21800000.0
2009-08-17 05:59:00,85.685,85.685,85.66,85.66,76300000.0
2009-08-17 06:00:00,85.665,85.685,85.665,85.67,123500000.0
2009-08-17 06:01:00,85.675,85.675,85.67,85.67,62100000.0
2009-08-17 06:02:00,85.67,85.675,85.66,85.66,44900000.0
2009-08-17 06:03:00,85.66,85.665,85.655,85.665,41800000.0
2009-08-17 06:04:00,85.665,85.67,85.66,85.665,71200000.0
2009-08-17 06:05:00,85.675,85.675,85.665,85.665,16100000.0
2009-08-17 06:06:00,85.67,85.675,85.665,85.665,69200000.0
2009-08-17 06:07:00,85.67,85.675,85.665,85.67,12000000.0
2009-08-17 06:08:00,85.665,85.68,85.665,85.675,21600000.0
2009-08-17 06:09:00,85.675,85.68,85.675,85.675,9600000.0
2009-08-17 06:10:00,85.68,85.68,85.64,85.64,29600000.0
2009-08-17 06:11:00,85.635,85.635,85.615,85.615,49100000.0
2009-08-17 06:12:00,85.62,85.62,85.615,85.62,23200000.0
2009-08-17 06:13:00,85.62,85.645,85.62,85.64,50500000.0
2009-08-17 06:14:00,85.645,85.645,85.635,85.635,24300000.0
2009-08-17 06:15:00,85.635,85.64,85.63,85.63,7000000.0
2009-08-17 06:16:00,85.635,85.635,85.625,85.635,25200000.0
2009-08-17 06:17:00,85.635,85.64,85.63,85.64,24000000.0
2009-08-17 06:18:00,85.64,85.64,85.63,85.63,42300000.0
2009-08-17 06:19:00,85.63,85.64,85.63,85.63,32600000.0
2009-08-17 06:20:00,85.635,85.64,85.635,85.64,17300000.0
2009-08-17 06:21:00,85.64,85.66,85.64,85.655,60500000.0
2009-08-17 06:22:00,85.66,85.66,85.65,85.66,20700000.0
2009-08-17 06:23:00,85.655,85.675,85.655,85.67,102600000.0
2009-08-17 06:24:00,85.67,85.675,85.67,85.67,57700000.0
2009-08-17 06:25:00,85.675,85.675,85.67,85.675,19600000.0
2009-08-17 06:26:00,85.675,85.68,85.675,85.675,32500000.0
2009-08-17 06:27:00,85.685,85.7,85.68,85.695,38400000.0
2009-08-17 06:28:00,85.69,85.695,85.69,85.69,21500000.0
2009-08-17 06:29:00,85.69,85.69,85.685,85.685,13800000.0
2009-08-17 06:30:00,85.69,85.69,85.685,85.69,8100000.0
2009-08-17 06:31:00,85.69,85.69,85.655,85.655,75000000.0
2009-08-17 06:32:00,85.66,85.66,85.65,85.655,42700000.0
2009-08-17 06:33:00,85.65,85.655,85.645,85.645,13000000.0
2009-08-17 06:34:00,85.645,85.65,85.625,85.635,118400000.0
2009-08-17 06:35:00,85.63,85.645,85.63,85.635,51000000.0
2009-08-17 06:36:00,85.63,85.635,85.625,85.63,80700000.0
2009-08-17 06:37:00,85.635,85.635,85.63,85.635,3000000.0
2009-08-17 06:38:00,85.635,85.635,85.635,85.635,12000000.0
2009-08-17 06:39:00,85.635,85.645,85.635,85.645,22200000.0
2009-08-17 06:40:00,85.635,85.65,85.635,85.645,35600000.0
2009-08-17 06:41:00,85.635,85.64,85.62,85.64,69000000.0
2009-08-17 06:42:00,85.64,85.67,85.64,85.66,75500000.0
2009-08-17 06:43:00,85.66,85.665,85.645,85.645,52200000.0
2009-08-17 06:44:00,85.645,85.65,85.635,85.65,51800000.0
2009-08-17 06:45:00,85.645,85.655,85.645,85.65,6000000.0
2009-08-17 06:46:00,85.655,85.655,85.6,85.62,166000000.0
2009-08-17 06:47:00,85.62,85.62,85.585,85.61,96200000.0
2009-08-17 06:48:00,85.61,85.62,85.61,85.61,38700000.0
2009-08-17 06:49:00,85.605,85.615,85.6,85.6,16000000.0
2009-08-17 06:50:00,85.6,85.61,85.595,85.61,17800000.0
2009-08-17 06:51:00,85.615,85.615,85.615,85.615,3000000.0
2009-08-17 06:52:00,85.61,85.62,85.605,85.61,30200000.0
2009-08-17 06:53:00,85.62,85.625,85.615,85.625,26900000.0
2009-08-17 06:54:00,85.62,85.63,85.615,85.63,37400000.0
2009-08-17 06:55:00,85.625,85.635,85.625,85.635,19700000.0
2009-08-17 06:56:00,85.635,85.645,85.635,85.645,13000000.0
2009-08-17 06:57:00,85.645,85.655,85.64,85.645,19500000.0
2009-08-17 06:58:00,85.645,85.645,85.615,85.62,33500000.0
2009-08-17 06:59:00,85.625,85.625,85.605,85.605,48400000.0
2009-08-17 07:00:00,85.605,85.615,85.605,85.605,54500000.0
2009-08-17 07:01:00,85.605,85.615,85.59,85.6,77200000.0
2009-08-17 07:02:00,85.605,85.61,85.6,85.605,57700000.0
2009-08-17 07:03:00,85.6,85.63,85.6,85.615,93000000.0
2009-08-17 07:04:00,85.625,85.64,85.625,85.63,53700000.0
2009-08-17 07:05:00,85.635,85.675,85.635,85.67,75800000.0
2009-08-17 07:06:00,85.675,85.69,85.67,85.68,44500000.0
2009-08-17 07:07:00,85.69,85.69,85.66,85.665,84900000.0
2009-08-17 07:08:00,85.665,85.665,85.655,85.655,54400000.0
2009-08-17 07:09:00,85.655,85.655,85.62,85.62,128900000.0
2009-08-17 07:10:00,85.62,85.635,85.62,85.63,48300000.0
2009-08-17 07:11:00,85.62,85.625,85.595,85.595,68300000.0
2009-08-17 07:12:00,85.595,85.595,85.575,85.575,60500000.0
2009-08-17 07:13:00,85.585,85.625,85.585,85.625,91000000.0
2009-08-17 07:14:00,85.625,85.625,85.61,85.61,113900000.0
2009-08-17 07:15:00,85.61,85.61,85.59,85.59,41600000.0
2009-08-17 07:16:00,85.59,85.6,85.59,85.59,12400000.0
2009-08-17 07:17:00,85.59,85.6,85.59,85.59,10800000.0
2009-08-17 07:18:00,85.595,85.595,85.555,85.565,67700000.0
2009-08-17 07:19:00,85.555,85.555,85.53,85.54,82000000.0
2009-08-17 07:20:00,85.54,85.545,85.51,85.52,89500000.0
2009-08-17 07:21:00,85.525,85.525,85.43,85.435,81200000.0
2009-08-17 07:22:00,85.44,85.445,85.375,85.39,195100000.0
2009-08-17 07:23:00,85.39,85.41,85.36,85.37,267300000.0
2009-08-17 07:24:00,85.38,85.43,85.375,85.42,161100000.0
2009-08-17 07:25:00,85.42,85.45,85.42,85.44,185200000.0
2009-08-17 07:26:00,85.44,85.455,85.43,85.455,109300000.0
2009-08-17 07:27:00,85.455,85.455,85.39,85.39,204000000.0
2009-08-17 07:28:00,85.39,85.39,85.29,85.32,176200000.0
2009-08-17 07:29:00,85.32,85.37,85.24,85.36,315700000.0
2009-08-17 07:30:00,85.365,85.375,85.355,85.37,67300000.0
2009-08-17 07:31:00,85.365,85.37,85.33,85.33,187900000.0
2009-08-17 07:32:00,85.33,85.415,85.32,85.405,311400000.0
2009-08-17 07:33:00,85.39,85.415,85.37,85.41,152200000.0
2009-08-17 07:34:00,85.41,85.43,85.41,85.43,100000000.0
2009-08-17 07:35:00,85.43,85.43,85.4,85.4,42800000.0
2009-08-17 07:36:00,85.4,85.4,85.38,85.39,87600000.0
2009-08-17 07:37:00,85.39,85.39,85.36,85.385,47300000.0
2009-08-17 07:38:00,85.38,85.385,85.37,85.375,15300000.0
2009-08-17 07:39:00,85.375,85.385,85.375,85.375,7700000.0
2009-08-17 07:40:00,85.375,85.395,85.375,85.395,39900000.0
2009-08-17 07:41:00,85.395,85.44,85.395,85.435,74000000.0
2009-08-17 07:42:00,85.44,85.475,85.44,85.465,86200000.0
2009-08-17 07:43:00,85.465,85.465,85.4,85.405,81500000.0
2009-08-17 07:44:00,85.405,85.41,85.385,85.405,148700000.0
2009-08-17 07:45:00,85.405,85.425,85.4,85.42,105800000.0
2009-08-17 07:46:00,85.42,85.42,85.41,85.415,44700000.0
2009-08-17 07:47:00,85.41,85.415,85.4,85.405,145300000.0
2009-08-17 07:48:00,85.405,85.405,85.37,85.38,125600000.0
2009-08-17 07:49:00,85.38,85.39,85.365,85.375,184400000.0
2009-08-17 07:50:00,85.37,85.38,85.35,85.355,215100000.0
2009-08-17 07:51:00,85.355,85.365,85.345,85.36,167200000.0
2009-08-17 07:52:00,85.36,85.38,85.36,85.37,125600000.0
2009-08-17 07:53:00,85.375,85.43,85.365,85.385,161700000.0
2009-08-17 07:54:00,85.39,85.395,85.38,85.39,60000000.0
2009-08-17 07:55:00,85.385,85.44,85.385,85.435,195100000.0
2009-08-17 07:56:00,85.435,85.455,85.425,85.43,124400000.0
2009-08-17 07:57:00,85.43,85.43,85.405,85.43,53500000.0
2009-08-17 07:58:00,85.43,85.43,85.405,85.415,47400000.0
2009-08-17 07:59:00,85.41,85.44,85.41,85.43,99800000.0
2009-08-17 08:00:00,85.425,85.425,85.38,85.385,78900000.0
2009-08-17 08:01:00,85.385,85.39,85.375,85.38,127500000.0
2009-08-17 08:02:00,85.38,85.385,85.37,85.37,42800000.0
2009-08-17 08:03:00,85.37,85.38,85.34,85.35,128600000.0
2009-08-17 08:04:00,85.355,85.365,85.31,85.34,168300000.0
2009-08-17 08:05:00,85.34,85.35,85.31,85.31,242200000.0
2009-08-17 08:06:00,85.31,85.37,85.31,85.36,290800000.0
2009-08-17 08:07:00,85.355,85.39,85.345,85.36,330400000.0
2009-08-17 08:08:00,85.365,85.37,85.345,85.35,189100000.0
2009-08-17 08:09:00,85.345,85.395,85.34,85.385,335800000.0
2009-08-17 08:10:00,85.39,85.435,85.385,85.405,403700000.0
2009-08-17 08:11:00,85.405,85.41,85.39,85.4,119900000.0
2009-08-17 08:12:00,85.41,85.45,85.41,85.45,206000000.0
2009-08-17 08:13:00,85.45,85.46,85.435,85.45,426400000.0
2009-08-17 08:14:00,85.46,85.495,85.46,85.495,142300000.0
2009-08-17 08:15:00,85.49,85.49,85.465,85.47,369500000.0
2009-08-17 08:16:00,85.47,85.47,85.45,85.46,271600000.0
2009-08-17 08:17:00,85.46,85.47,85.445,85.46,219100000.0
2009-08-17 08:18:00,85.46,85.5,85.45,85.45,253200000.0
2009-08-17 08:19:00,85.45,85.455,85.44,85.45,275900000.0
2009-08-17 08:20:00,85.45,85.475,85.44,85.45,296000000.0
2009-08-17 08:21:00,85.45,85.48,85.45,85.48,316100002.0
2009-08-17 08:22:00,85.48,85.49,85.47,85.48,250900000.0
2009-08-17 08:23:00,85.48,85.49,85.47,85.49,185400000.0
2009-08-17 08:24:00,85.49,85.49,85.46,85.46,131400000.0
2009-08-17 08:25:00,85.46,85.465,85.44,85.45,182000000.0
2009-08-17 08:26:00,85.455,85.495,85.455,85.495,134900000.0
2009-08-17 08:27:00,85.5,85.51,85.5,85.5,182900000.0
2009-08-17 08:28:00,85.5,85.5,85.46,85.46,231000000.0
2009-08-17 08:29:00,85.46,85.48,85.45,85.465,310700000.0
2009-08-17 08:30:00,85.46,85.465,85.41,85.41,280600000.0
2009-08-17 08:31:00,85.42,85.42,85.385,85.415,246600000.0
2009-08-17 08:32:00,85.415,85.415,85.365,85.4,273500000.0
2009-08-17 08:33:00,85.405,85.455,85.405,85.45,285600000.0
2009-08-17 08:34:00,85.45,85.45,85.44,85.44,114600000.0
2009-08-17 08:35:00,85.435,85.46,85.41,85.46,260200000.0
2009-08-17 08:36:00,85.46,85.46,85.44,85.455,103500000.0
2009-08-17 08:37:00,85.45,85.46,85.445,85.46,141400000.0
2009-08-17 08:38:00,85.46,85.495,85.46,85.495,106900000.0
2009-08-17 08:39:00,85.485,85.495,85.46,85.48,361000000.0
2009-08-17 08:40:00,85.47,85.47,85.45,85.455,192600000.0
2009-08-17 08:41:00,85.455,85.455,85.43,85.43,377400003.0
2009-08-17 08:42:00,85.43,85.46,85.43,85.455,205000000.0
2009-08-17 08:43:00,85.45,85.45,85.39,85.4,189500000.0
2009-08-17 08:44:00,85.4,85.46,85.395,85.43,379100000.0
2009-08-17 08:45:00,85.44,85.45,85.44,85.445,89600000.0
2009-08-17 08:46:00,85.45,85.45,85.43,85.44,158300000.0
2009-08-17 08:47:00,85.445,85.545,85.435,85.545,584200000.0
2009-08-17 08:48:00,85.545,85.64,85.545,85.63,257800000.0
2009-08-17 08:49:00,85.63,85.63,85.565,85.565,306900000.0
2009-08-17 08:50:00,85.565,85.575,85.545,85.57,135000000.0
2009-08-17 08:51:00,85.56,85.575,85.54,85.575,211700000.0
2009-08-17 08:52:00,85.575,85.61,85.545,85.545,163800000.0
2009-08-17 08:53:00,85.55,85.565,85.54,85.54,173800000.0
2009-08-17 08:54:00,85.54,85.575,85.54,85.57,170500000.0
2009-08-17 08:55:00,85.57,85.655,85.56,85.645,311400000.0
2009-08-17 08:56:00,85.645,85.675,85.64,85.655,199100000.0
2009-08-17 08:57:00,85.655,85.66,85.595,85.6,286100000.0
2009-08-17 08:58:00,85.6,85.605,85.575,85.58,218400000.0
2009-08-17 08:59:00,85.58,85.59,85.56,85.57,186500000.0
2009-08-17 09:00:00,85.57,85.57,85.49,85.49,357900000.0
2009-08-17 09:01:00,85.495,85.52,85.49,85.515,229400000.0
2009-08-17 09:02:00,85.515,85.515,85.465,85.47,208800000.0
2009-08-17 09:03:00,85.465,85.485,85.465,85.475,105600000.0
2009-08-17 09:04:00,85.465,85.47,85.405,85.405,213300000.0
2009-08-17 09:05:00,85.4,85.42,85.4,85.41,194400000.0
2009-08-17 09:06:00,85.415,85.43,85.405,85.42,123000000.0
2009-08-17 09:07:00,85.415,85.455,85.41,85.455,181900000.0
2009-08-17 09:08:00,85.455,85.475,85.42,85.425,244000000.0
2009-08-17 09:09:00,85.425,85.445,85.39,85.415,260900000.0
2009-08-17 09:10:00,85.415,85.415,85.3,85.31,264900000.0
2009-08-17 09:11:00,85.31,85.32,85.29,85.3,112500000.0
2009-08-17 09:12:00,85.3,85.32,85.29,85.315,73700000.0
2009-08-17 09:13:00,85.32,85.38,85.315,85.345,295700000.0
2009-08-17 09:14:00,85.345,85.345,85.32,85.33,180000000.0
2009-08-17 09:15:00,85.335,85.375,85.33,85.365,186400000.0
2009-08-17 09:16:00,85.37,85.39,85.35,85.39,244800000.0
2009-08-17 09:17:00,85.395,85.41,85.385,85.385,255300000.0
2009-08-17 09:18:00,85.385,85.39,85.355,85.37,270000000.0
2009-08-17 09:19:00,85.37,85.4,85.365,85.385,103000000.0
2009-08-17 09:20:00,85.38,85.39,85.315,85.315,329400000.0
2009-08-17 09:21:00,85.31,85.37,85.31,85.365,366299998.0
2009-08-17 09:22:00,85.365,85.395,85.36,85.38,209800000.0
2009-08-17 09:23:00,85.37,85.435,85.37,85.425,288300000.0
2009-08-17 09:24:00,85.43,85.515,85.425,85.515,209300000.0
2009-08-17 09:25:00,85.505,85.53,85.44,85.47,414500000.0
2009-08-17 09:26:00,85.47,85.475,85.415,85.415,454000000.0
2009-08-17 09:27:00,85.42,85.42,85.365,85.395,253600000.0
2009-08-17 09:28:00,85.4,85.405,85.36,85.365,324700000.0
2009-08-17 09:29:00,85.365,85.425,85.365,85.395,417700000.0
2009-08-17 09:30:00,85.395,85.48,85.385,85.455,272200000.0
2009-08-17 09:31:00,85.455,85.495,85.455,85.485,104400000.0
2009-08-17 09:32:00,85.48,85.505,85.48,85.49,77300000.0
2009-08-17 09:33:00,85.49,85.49,85.46,85.465,66700000.0
2009-08-17 09:34:00,85.47,85.47,85.43,85.45,211800000.0
2009-08-17 09:35:00,85.45,85.46,85.43,85.44,156300000.0
2009-08-17 09:36:00,85.44,85.44,85.39,85.4,340900000.0
2009-08-17 09:37:00,85.4,85.41,85.39,85.395,62600000.0
2009-08-17 09:38:00,85.395,85.415,85.39,85.405,100300000.0
2009-08-17 09:39:00,85.4,85.435,85.39,85.435,112100000.0
2009-08-17 09:40:00,85.43,85.45,85.4,85.405,176100000.0
2009-08-17 09:41:00,85.4,85.41,85.385,85.4,186600000.0
2009-08-17 09:42:00,85.4,85.405,85.39,85.405,59400000.0
2009-08-17 09:43:00,85.4,85.42,85.385,85.415,81800000.0
2009-08-17 09:44:00,85.42,85.42,85.39,85.41,302400000.0
2009-08-17 09:45:00,85.405,85.415,85.37,85.37,102700000.0
2009-08-17 09:46:00,85.375,85.385,85.36,85.38,183000000.0
2009-08-17 09:47:00,85.38,85.4,85.375,85.385,78200000.0
2009-08-17 09:48:00,85.38,85.385,85.365,85.375,146700000.0
2009-08-17 09:49:00,85.375,85.39,85.37,85.37,156000000.0
2009-08-17 09:50:00,85.37,85.385,85.365,85.37,100200000.0
2009-08-17 09:51:00,85.365,85.39,85.36,85.365,167300000.0
2009-08-17 09:52:00,85.365,85.39,85.36,85.37,183200000.0
2009-08-17 09:53:00,85.37,85.4,85.36,85.385,185300000.0
2009-08-17 09:54:00,85.385,85.43,85.38,85.415,178100000.0
2009-08-17 09:55:00,85.42,85.445,85.385,85.405,180800000.0
2009-08-17 09:56:00,85.4,85.42,85.39,85.39,164800000.0
2009-08-17 09:57:00,85.38,85.39,85.37,85.38,209900000.0
2009-08-17 09:58:00,85.375,85.385,85.36,85.365,141100000.0
2009-08-17 09:59:00,85.365,85.365,85.31,85.31,198700000.0
2009-08-17 10:00:00,85.31,85.31,85.28,85.28,189600000.0
2009-08-17 10:01:00,85.28,85.285,85.265,85.265,206100000.0
2009-08-17 10:02:00,85.265,85.28,85.245,85.25,152700000.0
2009-08-17 10:03:00,85.25,85.25,85.215,85.22,209400000.0
2009-08-17 10:04:00,85.225,85.25,85.21,85.225,122100000.0
2009-08-17 10:05:00,85.225,85.245,85.21,85.225,96800000.0
2009-08-17 10:06:00,85.22,85.23,85.16,85.185,286800001.0
2009-08-17 10:07:00,85.185,85.19,85.125,85.14,224300000.0
2009-08-17 10:08:00,85.14,85.14,85.105,85.135,204900000.0
2009-08-17 10:09:00,85.13,85.13,85.065,85.1,200400000.0
2009-08-17 10:10:00,85.1,85.14,85.1,85.14,245800000.0
2009-08-17 10:11:00,85.13,85.15,85.115,85.135,245400000.0
2009-08-17 10:12:00,85.135,85.135,85.105,85.105,306400000.0
2009-08-17 10:13:00,85.105,85.125,85.1,85.11,216900000.0
2009-08-17 10:14:00,85.115,85.115,85.07,85.1,252200000.0
2009-08-17 10:15:00,85.09,85.09,85.03,85.04,259600000.0
2009-08-17 10:16:00,85.045,85.07,85.04,85.07,455100000.0
2009-08-17 10:17:00,85.075,85.14,85.075,85.13,282500000.0
2009-08-17 10:18:00,85.13,85.155,85.125,85.125,198700000.0
2009-08-17 10:19:00,85.125,85.125,85.07,85.07,190800000.0
2009-08-17 10:20:00,85.075,85.1,85.045,85.05,201100000.0
2009-08-17 10:21:00,85.045,85.055,84.99,85.045,161700000.0
2009-08-17 10:22:00,85.055,85.105,85.05,85.105,221700000.0
2009-08-17 10:23:00,85.11,85.175,85.1,85.165,271100000.0
2009-08-17 10:24:00,85.165,85.2,85.16,85.19,115700000.0
2009-08-17 10:25:00,85.185,85.27,85.185,85.26,357800000.0
2009-08-17 10:26:00,85.27,85.395,85.27,85.35,366000000.0
2009-08-17 10:27:00,85.34,85.4,85.32,85.36,351500000.0
2009-08-17 10:28:00,85.37,85.4,85.365,85.395,303900000.0
2009-08-17 10:29:00,85.395,85.395,85.32,85.35,423800000.0
2009-08-17 10:30:00,85.345,85.36,85.33,85.34,232200000.0
2009-08-17 10:31:00,85.34,85.35,85.32,85.335,290300000.0
2009-08-17 10:32:00,85.33,85.35,85.33,85.33,101200000.0
2009-08-17 10:33:00,85.33,85.33,85.265,85.285,210500000.0
2009-08-17 10:34:00,85.285,85.3,85.265,85.285,246900000.0
2009-08-17 10:35:00,85.285,85.295,85.275,85.295,192000000.0
2009-08-17 10:36:00,85.295,85.3,85.29,85.29,118700000.0
2009-08-17 10:37:00,85.29,85.35,85.29,85.35,217400000.0
2009-08-17 10:38:00,85.355,85.355,85.31,85.32,146600000.0
2009-08-17 10:39:00,85.31,85.31,85.295,85.3,96800000.0
2009-08-17 10:40:00,85.31,85.33,85.305,85.32,131900000.0
2009-08-17 10:41:00,85.32,85.34,85.31,85.34,82100000.0
2009-08-17 10:42:00,85.33,85.355,85.33,85.335,133800000.0
2009-08-17 10:43:00,85.335,85.34,85.305,85.31,191000000.0
2009-08-17 10:44:00,85.31,85.315,85.27,85.275,249400000.0
2009-08-17 10:45:00,85.28,85.285,85.275,85.285,63300000.0
2009-08-17 10:46:00,85.285,85.315,85.265,85.265,221500000.0
2009-08-17 10:47:00,85.265,85.27,85.255,85.255,331600000.0
2009-08-17 10:48:00,85.255,85.28,85.23,85.27,269800000.0
2009-08-17 10:49:00,85.27,85.27,85.24,85.26,232800000.0
2009-08-17 10:50:00,85.265,85.275,85.24,85.25,294900000.0
2009-08-17 10:51:00,85.245,85.28,85.24,85.28,165800000.0
2009-08-17 10:52:00,85.28,85.3,85.25,85.27,292200000.0
2009-08-17 10:53:00,85.27,85.27,85.235,85.245,222000000.0
2009-08-17 10:54:00,85.24,85.25,85.23,85.24,261700000.0
2009-08-17 10:55:00,85.24,85.31,85.23,85.3,203800000.0
2009-08-17 10:56:00,85.295,85.295,85.26,85.275,179100000.0
2009-08-17 10:57:00,85.275,85.275,85.26,85.265,196100000.0
2009-08-17 10:58:00,85.265,85.27,85.245,85.25,225800000.0
2009-08-17 10:59:00,85.25,85.25,85.215,85.215,273100000.0
2009-08-17 11:00:00,85.215,85.23,85.19,85.23,240400001.0
2009-08-17 11:01:00,85.235,85.24,85.2,85.22,226300000.0
2009-08-17 11:02:00,85.225,85.285,85.22,85.28,514700000.0
2009-08-17 11:03:00,85.28,85.32,85.27,85.32,516200000.0
2009-08-17 11:04:00,85.315,85.32,85.295,85.3,521000000.0
2009-08-17 11:05:00,85.3,85.31,85.24,85.26,351700000.0
2009-08-17 11:06:00,85.26,85.3,85.26,85.28,343500000.0
2009-08-17 11:07:00,85.285,85.325,85.285,85.29,441500000.0
2009-08-17 11:08:00,85.29,85.29,85.235,85.245,226000000.0
2009-08-17 11:09:00,85.245,85.27,85.23,85.27,47400000.0
2009-08-17 11:10:00,85.265,85.285,85.25,85.255,129800000.0
2009-08-17 11:11:00,85.26,85.305,85.255,85.285,229800000.0
2009-08-17 11:12:00,85.285,85.285,85.24,85.24,201900000.0
2009-08-17 11:13:00,85.23,85.235,85.185,85.21,375700000.0
2009-08-17 11:14:00,85.21,85.27,85.21,85.27,293900000.0
2009-08-17 11:15:00,85.275,85.315,85.275,85.31,154800000.0
2009-08-17 11:16:00,85.305,85.355,85.29,85.3,198000000.0
2009-08-17 11:17:00,85.305,85.33,85.28,85.33,452899999.0
2009-08-17 11:18:00,85.335,85.34,85.3,85.31,144900000.0
2009-08-17 11:19:00,85.305,85.33,85.26,85.33,429999999.0
2009-08-17 11:20:00,85.32,85.32,85.3,85.32,261300000.0
2009-08-17 11:21:00,85.315,85.33,85.29,85.315,445200000.0
2009-08-17 11:22:00,85.315,85.32,85.28,85.28,247700000.0
2009-08-17 11:23:00,85.285,85.295,85.25,85.25,283100000.0
2009-08-17 11:24:00,85.25,85.28,85.24,85.26,220500000.0
2009-08-17 11:25:00,85.25,85.29,85.245,85.25,117800000.0
2009-08-17 11:26:00,85.25,85.25,85.24,85.245,229500000.0
2009-08-17 11:27:00,85.245,85.245,85.21,85.21,223500000.0
2009-08-17 11:28:00,85.21,85.21,85.19,85.2,148300000.0
2009-08-17 11:29:00,85.185,85.2,85.185,85.195,42900000.0
2009-08-17 11:30:00,85.19,85.195,85.175,85.18,138100000.0
2009-08-17 11:31:00,85.18,85.22,85.18,85.2,118700000.0
2009-08-17 11:32:00,85.2,85.2,85.185,85.2,228500000.0
2009-08-17 11:33:00,85.2,85.2,85.195,85.195,80500000.0
2009-08-17 11:34:00,85.2,85.25,85.2,85.25,121100000.0
2009-08-17 11:35:00,85.255,85.31,85.25,85.3,385300000.0
2009-08-17 11:36:00,85.3,85.3,85.24,85.25,268600000.0
2009-08-17 11:37:00,85.25,85.25,85.235,85.24,145700000.0
2009-08-17 11:38:00,85.23,85.25,85.225,85.25,140500000.0
2009-08-17 11:39:00,85.25,85.265,85.245,85.25,157600000.0
2009-08-17 11:40:00,85.245,85.26,85.215,85.22,75200000.0
2009-08-17 11:41:00,85.225,85.245,85.2,85.2,146300000.0
2009-08-17 11:42:00,85.205,85.25,85.205,85.235,161500000.0
2009-08-17 11:43:00,85.24,85.24,85.225,85.23,196700000.0
2009-08-17 11:44:00,85.225,85.275,85.225,85.275,151800000.0
2009-08-17 11:45:00,85.275,85.285,85.265,85.275,137900000.0
2009-08-17 11:46:00,85.275,85.28,85.235,85.25,220600000.0
2009-08-17 11:47:00,85.25,85.25,85.23,85.235,78400000.0
2009-08-17 11:48:00,85.23,85.23,85.22,85.23,148800000.0
2009-08-17 11:49:00,85.23,85.24,85.19,85.225,266800000.0
2009-08-17 11:50:00,85.225,85.28,85.225,85.28,211300000.0
2009-08-17 11:51:00,85.27,85.275,85.23,85.23,304100000.0
2009-08-17 11:52:00,85.23,85.24,85.23,85.24,93700000.0
2009-08-17 11:53:00,85.24,85.25,85.22,85.24,191600000.0
2009-08-17 11:54:00,85.24,85.25,85.22,85.24,223300000.0
2009-08-17 11:55:00,85.24,85.25,85.21,85.235,234200000.0
2009-08-17 11:56:00,85.245,85.25,85.23,85.235,74900000.0
2009-08-17 11:57:00,85.235,85.25,85.23,85.25,223700000.0
2009-08-17 11:58:00,85.25,85.25,85.22,85.225,74700000.0
2009-08-17 11:59:00,85.23,85.235,85.2,85.23,234700000.0
2009-08-17 12:00:00,85.225,85.23,85.185,85.19,111400000.0
2009-08-17 12:01:00,85.19,85.195,85.17,85.17,83200000.0
2009-08-17 12:02:00,85.17,85.205,85.165,85.2,206300000.0
2009-08-17 12:03:00,85.2,85.235,85.2,85.22,112000000.0
2009-08-17 12:04:00,85.22,85.25,85.21,85.235,72900000.0
2009-08-17 12:05:00,85.235,85.25,85.215,85.22,68500000.0
2009-08-17 12:06:00,85.22,85.225,85.215,85.215,95900000.0
2009-08-17 12:07:00,85.22,85.225,85.21,85.215,74000000.0
2009-08-17 12:08:00,85.215,85.22,85.2,85.215,83600000.0
2009-08-17 12:09:00,85.21,85.22,85.205,85.21,71000000.0
2009-08-17 12:10:00,85.21,85.215,85.195,85.2,90300000.0
2009-08-17 12:11:00,85.195,85.205,85.19,85.205,52300000.0
2009-08-17 12:12:00,85.205,85.205,85.14,85.175,248400000.0
2009-08-17 12:13:00,85.17,85.18,85.17,85.175,23500000.0
2009-08-17 12:14:00,85.17,85.18,85.165,85.17,74200000.0
2009-08-17 12:15:00,85.175,85.19,85.165,85.19,53500000.0
2009-08-17 12:16:00,85.19,85.19,85.16,85.16,51600000.0
2009-08-17 12:17:00,85.165,85.175,85.16,85.165,73700000.0
2009-08-17 12:18:00,85.16,85.17,85.13,85.13,119700000.0
2009-08-17 12:19:00,85.13,85.14,85.1,85.14,185300000.0
2009-08-17 12:20:00,85.13,85.155,85.1,85.115,151600000.0
2009-08-17 12:21:00,85.115,85.135,85.1,85.13,280800000.0
2009-08-17 12:22:00,85.135,85.15,85.13,85.14,129000000.0
2009-08-17 12:23:00,85.135,85.155,85.105,85.14,181900000.0
2009-08-17 12:24:00,85.145,85.18,85.145,85.165,214000000.0
2009-08-17 12:25:00,85.165,85.175,85.155,85.16,93900000.0
2009-08-17 12:26:00,85.16,85.18,85.155,85.18,179300000.0
2009-08-17 12:27:00,85.18,85.18,85.12,85.14,440800000.0
2009-08-17 12:28:00,85.14,85.14,85.13,85.13,249300000.0
2009-08-17 12:29:00,85.135,85.16,85.12,85.16,427000000.0
2009-08-17 12:30:00,85.16,85.17,85.12,85.12,475700001.0
2009-08-17 12:31:00,85.12,85.145,85.11,85.115,386400000.0
2009-08-17 12:32:00,85.12,85.125,85.095,85.095,360500000.0
2009-08-17 12:33:00,85.095,85.2,85.09,85.195,361000000.0
2009-08-17 12:34:00,85.185,85.19,85.17,85.18,349000000.0
2009-08-17 12:35:00,85.18,85.205,85.18,85.2,353700000.0
2009-08-17 12:36:00,85.205,85.265,85.2,85.205,394400000.0
2009-08-17 12:37:00,85.205,85.205,85.19,85.19,347400000.0
2009-08-17 12:38:00,85.19,85.19,85.13,85.14,212300000.0
2009-08-17 12:39:00,85.14,85.165,85.13,85.165,280500000.0
2009-08-17 12:40:00,85.165,85.18,85.155,85.175,248799999.0
2009-08-17 12:41:00,85.165,85.195,85.16,85.175,151400000.0
2009-08-17 12:42:00,85.185,85.19,85.175,85.175,190000000.0
2009-08-17 12:43:00,85.175,85.175,85.125,85.125,337000000.0
2009-08-17 12:44:00,85.125,85.185,85.115,85.185,204399997.0
2009-08-17 12:45:00,85.19,85.26,85.185,85.24,259400000.0
2009-08-17 12:46:00,85.24,85.245,85.225,85.23,69600000.0
2009-08-17 12:47:00,85.23,85.24,85.21,85.23,73000000.0
2009-08-17 12:48:00,85.235,85.245,85.22,85.24,144000000.0
2009-08-17 12:49:00,85.24,85.25,85.215,85.24,249500000.0
2009-08-17 12:50:00,85.24,85.24,85.22,85.22,152100000.0
2009-08-17 12:51:00,85.22,85.24,85.215,85.23,200000000.0
2009-08-17 12:52:00,85.23,85.25,85.225,85.25,163400000.0
2009-08-17 12:53:00,85.245,85.245,85.21,85.22,170000000.0
2009-08-17 12:54:00,85.22,85.26,85.215,85.25,193800000.0
2009-08-17 12:55:00,85.245,85.245,85.2,85.2,152800000.0
2009-08-17 12:56:00,85.2,85.205,85.17,85.205,275200000.0
2009-08-17 12:57:00,85.21,85.21,85.185,85.19,100800000.0
2009-08-17 12:58:00,85.185,85.19,85.14,85.16,164000000.0
2009-08-17 12:59:00,85.16,85.165,85.145,85.145,83800000.0
2009-08-17 13:00:00,85.135,85.175,85.135,85.155,72900000.0
2009-08-17 13:01:00,85.145,85.155,85.145,85.15,24700000.0
2009-08-17 13:02:00,85.145,85.16,85.145,85.15,116400000.0
2009-08-17 13:03:00,85.155,85.165,85.135,85.155,80400000.0
2009-08-17 13:04:00,85.155,85.165,85.15,85.15,110500000.0
2009-08-17 13:05:00,85.16,85.185,85.15,85.165,87500000.0
2009-08-17 13:06:00,85.165,85.175,85.15,85.17,46200000.0
2009-08-17 13:07:00,85.165,85.19,85.15,85.155,244900000.0
2009-08-17 13:08:00,85.155,85.155,85.13,85.15,229700000.0
2009-08-17 13:09:00,85.15,85.18,85.15,85.16,204600000.0
2009-08-17 13:10:00,85.15,85.16,85.135,85.14,179200000.0
2009-08-17 13:11:00,85.14,85.18,85.14,85.175,220700000.0
2009-08-17 13:12:00,85.17,85.175,85.14,85.14,64900000.0
2009-08-17 13:13:00,85.145,85.155,85.13,85.15,106000000.0
2009-08-17 13:14:00,85.155,85.185,85.145,85.15,329200000.0
2009-08-17 13:15:00,85.15,85.155,85.11,85.11,274400000.0
2009-08-17 13:16:00,85.105,85.11,85.07,85.09,262800000.0
2009-08-17 13:17:00,85.09,85.09,85.06,85.085,418300000.0
2009-08-17 13:18:00,85.08,85.085,85.02,85.035,349400000.0
2009-08-17 13:19:00,85.035,85.065,85.01,85.015,337100000.0
2009-08-17 13:20:00,85.02,85.045,85.015,85.04,195300000.0
2009-08-17 13:21:00,85.045,85.085,85.045,85.08,225600000.0
2009-08-17 13:22:00,85.08,85.08,85.045,85.045,64500000.0
2009-08-17 13:23:00,85.045,85.045,85.025,85.04,114800000.0
2009-08-17 13:24:00,85.04,85.04,85.02,85.025,236400001.0
2009-08-17 13:25:00,85.03,85.03,85.015,85.02,53200000.0
2009-08-17 13:26:00,85.02,85.045,85.015,85.015,257300000.0
2009-08-17 13:27:00,85.025,85.05,85.02,85.03,112600000.0
2009-08-17 13:28:00,85.025,85.085,85.025,85.085,186400000.0
2009-08-17 13:29:00,85.08,85.14,85.08,85.14,85800000.0
2009-08-17 13:30:00,85.14,85.14,85.07,85.07,162300000.0
2009-08-17 13:31:00,85.06,85.085,85.045,85.065,97100000.0
2009-08-17 13:32:00,85.07,85.07,85.035,85.045,209900000.0
2009-08-17 13:33:00,85.04,85.05,84.985,85.05,322900000.0
2009-08-17 13:34:00,85.04,85.055,85.01,85.01,410400000.0
2009-08-17 13:35:00,85.015,85.035,85.01,85.03,225300000.0
2009-08-17 13:36:00,85.03,85.04,84.975,84.985,126200000.0
2009-08-17 13:37:00,84.985,85.01,84.965,85.0,469500000.0
2009-08-17 13:38:00,85.0,85.02,84.985,85.02,185300000.0
2009-08-17 13:39:00,85.015,85.03,85.0,85.02,215500000.0
2009-08-17 13:40:00,85.02,85.04,84.96,85.035,166100000.0
2009-08-17 13:41:00,85.035,85.035,85.005,85.015,97900000.0
2009-08-17 13:42:00,85.01,85.035,84.99,85.0,136200000.0
2009-08-17 13:43:00,85.0,85.005,84.95,84.96,242800000.0
2009-08-17 13:44:00,84.96,84.995,84.955,84.995,439100000.0
2009-08-17 13:45:00,84.995,85.025,84.985,85.015,218200000.0
2009-08-17 13:46:00,85.02,85.025,85.005,85.02,169300000.0
2009-08-17 13:47:00,85.02,85.04,85.005,85.02,188100000.0
2009-08-17 13:48:00,85.015,85.02,85.0,85.01,129100000.0
2009-08-17 13:49:00,85.01,85.02,84.995,85.005,209000000.0
2009-08-17 13:50:00,85.005,85.015,85.0,85.005,114100000.0
2009-08-17 13:51:00,85.0,85.005,84.985,85.005,51300000.0
2009-08-17 13:52:00,85.01,85.02,85.01,85.015,60800000.0
2009-08-17 13:53:00,85.015,85.02,85.0,85.01,132900000.0
2009-08-17 13:54:00,85.01,85.015,84.985,84.99,224900000.0
2009-08-17 13:55:00,84.985,84.99,84.95,84.975,225800000.0
2009-08-17 13:56:00,84.975,84.995,84.96,84.975,201200000.0
2009-08-17 13:57:00,84.98,84.985,84.93,84.965,233600000.0
2009-08-17 13:58:00,84.965,84.965,84.905,84.92,268200000.0
2009-08-17 13:59:00,84.92,84.955,84.91,84.955,386800000.0
2009-08-17 14:00:00,84.95,84.965,84.935,84.945,317500000.0
2009-08-17 14:01:00,84.95,84.965,84.945,84.965,129300000.0
2009-08-17 14:02:00,84.965,85.0,84.965,84.99,308000000.0
2009-08-17 14:03:00,84.995,85.01,84.99,85.005,256300000.0
2009-08-17 14:04:00,85.005,85.025,85.0,85.02,274400000.0
2009-08-17 14:05:00,85.02,85.02,85.0,85.01,196300000.0
2009-08-17 14:06:00,85.015,85.04,85.005,85.03,203900000.0
2009-08-17 14:07:00,85.03,85.04,84.99,85.01,423400000.0
2009-08-17 14:08:00,85.01,85.05,85.01,85.04,457300000.0
2009-08-17 14:09:00,85.035,85.075,85.035,85.07,146300000.0
2009-08-17 14:10:00,85.065,85.095,85.06,85.085,129800000.0
2009-08-17 14:11:00,85.085,85.1,85.085,85.09,99400000.0
2009-08-17 14:12:00,85.09,85.12,85.075,85.12,253500000.0
2009-08-17 14:13:00,85.115,85.135,85.105,85.11,182400000.0
2009-08-17 14:14:00,85.115,85.115,85.085,85.09,303900000.0
2009-08-17 14:15:00,85.095,85.105,85.075,85.105,154700000.0
2009-08-17 14:16:00,85.11,85.13,85.095,85.115,121100000.0
2009-08-17 14:17:00,85.12,85.155,85.12,85.15,149700000.0
2009-08-17 14:18:00,85.15,85.155,85.135,85.145,260600000.0
2009-08-17 14:19:00,85.145,85.15,85.125,85.135,217200000.0
2009-08-17 14:20:00,85.135,85.14,85.11,85.14,338100000.0
2009-08-17 14:21:00,85.14,85.15,85.115,85.115,348400000.0
2009-08-17 14:22:00,85.125,85.14,85.1,85.105,311500000.0
2009-08-17 14:23:00,85.105,85.135,85.105,85.12,125100000.0
2009-08-17 14:24:00,85.12,85.125,85.085,85.09,286100000.0
2009-08-17 14:25:00,85.09,85.095,85.055,85.08,194400000.0
2009-08-17 14:26:00,85.09,85.09,85.075,85.08,99300000.0
2009-08-17 14:27:00,85.08,85.15,85.08,85.15,268300000.0
2009-08-17 14:28:00,85.145,85.205,85.145,85.205,282900000.0
2009-08-17 14:29:00,85.205,85.24,85.19,85.23,377600000.0
2009-08-17 14:30:00,85.23,85.38,85.23,85.37,403400000.0
2009-08-17 14:31:00,85.365,85.365,85.27,85.27,416600000.0
2009-08-17 14:32:00,85.275,85.415,85.275,85.405,449700000.0
2009-08-17 14:33:00,85.4,85.445,85.37,85.44,453000000.0
2009-08-17 14:34:00,85.44,85.48,85.43,85.48,379000000.0
2009-08-17 14:35:00,85.48,85.485,85.43,85.475,422300000.0
2009-08-17 14:36:00,85.475,85.5,85.43,85.43,336400000.0
2009-08-17 14:37:00,85.43,85.52,85.43,85.47,234900000.0
2009-08-17 14:38:00,85.47,85.495,85.455,85.49,245200000.0
2009-08-17 14:39:00,85.49,85.53,85.47,85.525,245100000.0
2009-08-17 14:40:00,85.52,85.585,85.52,85.57,244200000.0
2009-08-17 14:41:00,85.575,85.575,85.51,85.525,316400000.0
2009-08-17 14:42:00,85.52,85.545,85.495,85.495,228700000.0
2009-08-17 14:43:00,85.495,85.52,85.49,85.52,165800000.0
2009-08-17 14:44:00,85.52,85.545,85.51,85.52,165600000.0
2009-08-17 14:45:00,85.52,85.55,85.505,85.515,206500000.0
2009-08-17 14:46:00,85.515,85.515,85.465,85.48,163000000.0
2009-08-17 14:47:00,85.48,85.52,85.47,85.475,254300000.0
2009-08-17 14:48:00,85.475,85.485,85.38,85.385,300000000.0
2009-08-17 14:49:00,85.38,85.42,85.365,85.41,325600000.0
2009-08-17 14:50:00,85.41,85.41,85.355,85.36,335000000.0
2009-08-17 14:51:00,85.36,85.37,85.325,85.34,277000000.0
2009-08-17 14:52:00,85.345,85.37,85.34,85.36,284700000.0
2009-08-17 14:53:00,85.38,85.4,85.36,85.39,202100000.0
2009-08-17 14:54:00,85.39,85.47,85.39,85.465,246400000.0
2009-08-17 14:55:00,85.47,85.49,85.37,85.375,428600000.0
2009-08-17 14:56:00,85.375,85.42,85.375,85.385,306000000.0
2009-08-17 14:57:00,85.385,85.42,85.385,85.4,292800000.0
2009-08-17 14:58:00,85.41,85.425,85.37,85.41,222800000.0
2009-08-17 14:59:00,85.41,85.445,85.395,85.405,272600000.0
2009-08-17 15:00:00,85.405,85.52,85.345,85.48,392300000.0
2009-08-17 15:01:00,85.475,85.49,85.45,85.47,309400000.0
2009-08-17 15:02:00,85.47,85.52,85.47,85.51,164000000.0
2009-08-17 15:03:00,85.515,85.525,85.45,85.52,474800000.0
2009-08-17 15:04:00,85.52,85.525,85.5,85.5,268300000.0
2009-08-17 15:05:00,85.5,85.525,85.49,85.52,378900000.0
2009-08-17 15:06:00,85.52,85.525,85.45,85.47,335100000.0
2009-08-17 15:07:00,85.47,85.47,85.38,85.38,407600000.0
2009-08-17 15:08:00,85.39,85.42,85.385,85.41,122700000.0
2009-08-17 15:09:00,85.405,85.415,85.39,85.415,65700000.0
2009-08-17 15:10:00,85.415,85.415,85.36,85.37,140400000.0
2009-08-17 15:11:00,85.37,85.42,85.365,85.4,241400000.0
2009-08-17 15:12:00,85.4,85.445,85.395,85.395,215700000.0
2009-08-17 15:13:00,85.395,85.42,85.39,85.41,126800000.0
2009-08-17 15:14:00,85.41,85.505,85.41,85.505,224600000.0
2009-08-17 15:15:00,85.505,85.515,85.455,85.48,291700000.0
2009-08-17 15:16:00,85.485,85.5,85.47,85.475,186300000.0
2009-08-17 15:17:00,85.48,85.505,85.47,85.5,91800000.0
2009-08-17 15:18:00,85.5,85.505,85.48,85.49,142000000.0
2009-08-17 15:19:00,85.49,85.51,85.49,85.5,132800000.0
2009-08-17 15:20:00,85.495,85.52,85.48,85.51,274600000.0
2009-08-17 15:21:00,85.51,85.52,85.48,85.48,211000000.0
2009-08-17 15:22:00,85.475,85.485,85.455,85.455,97100000.0
2009-08-17 15:23:00,85.46,85.49,85.455,85.48,180500000.0
2009-08-17 15:24:00,85.48,85.505,85.46,85.465,211700000.0
2009-08-17 15:25:00,85.465,85.47,85.415,85.43,337800000.0
2009-08-17 15:26:00,85.425,85.455,85.425,85.45,176200000.0
2009-08-17 15:27:00,85.445,85.445,85.405,85.405,135300000.0
2009-08-17 15:28:00,85.4,85.4,85.35,85.39,214700000.0
2009-08-17 15:29:00,85.41,85.44,85.37,85.37,202300000.0
2009-08-17 15:30:00,85.375,85.405,85.305,85.325,279500000.0
2009-08-17 15:31:00,85.325,85.325,85.285,85.31,360000000.0
2009-08-17 15:32:00,85.31,85.34,85.295,85.34,274100000.0
2009-08-17 15:33:00,85.34,85.47,85.34,85.41,383900000.0
2009-08-17 15:34:00,85.41,85.425,85.365,85.365,281800000.0
2009-08-17 15:35:00,85.365,85.37,85.32,85.365,420800000.0
2009-08-17 15:36:00,85.365,85.39,85.215,85.23,499700000.0
2009-08-17 15:37:00,85.225,85.26,85.215,85.235,354600000.0
2009-08-17 15:38:00,85.235,85.27,85.185,85.205,362800000.0
2009-08-17 15:39:00,85.205,85.215,85.18,85.205,228700000.0
2009-08-17 15:40:00,85.205,85.24,85.185,85.23,452600000.0
2009-08-17 15:41:00,85.23,85.23,85.185,85.225,393600000.0
2009-08-17 15:42:00,85.225,85.24,85.2,85.2,207300000.0
2009-08-17 15:43:00,85.2,85.22,85.165,85.165,285100000.0
2009-08-17 15:44:00,85.17,85.21,85.17,85.18,280200000.0
2009-08-17 15:45:00,85.18,85.18,85.11,85.13,322500000.0
2009-08-17 15:46:00,85.13,85.15,85.125,85.125,183100000.0
2009-08-17 15:47:00,85.125,85.165,85.095,85.14,390800000.0
2009-08-17 15:48:00,85.14,85.165,85.14,85.155,145900000.0
2009-08-17 15:49:00,85.155,85.155,85.12,85.12,186800000.0
2009-08-17 15:50:00,85.13,85.165,85.11,85.11,198000000.0
2009-08-17 15:51:00,85.115,85.22,85.115,85.19,261400000.0
2009-08-17 15:52:00,85.19,85.195,85.135,85.16,251800000.0
2009-08-17 15:53:00,85.16,85.195,85.145,85.18,172900000.0
2009-08-17 15:54:00,85.18,85.24,85.18,85.22,306900000.0
2009-08-17 15:55:00,85.22,85.22,85.14,85.175,265900000.0
2009-08-17 15:56:00,85.175,85.25,85.17,85.24,325700000.0
2009-08-17 15:57:00,85.24,85.32,85.225,85.31,349400000.0
2009-08-17 15:58:00,85.31,85.33,85.275,85.29,371500000.0
2009-08-17 15:59:00,85.285,85.3,85.27,85.275,263600000.0
2009-08-17 16:00:00,85.27,85.27,85.21,85.21,195600000.0
2009-08-17 16:01:00,85.215,85.23,85.185,85.21,183800000.0
2009-08-17 16:02:00,85.2,85.215,85.185,85.205,232100000.0
2009-08-17 16:03:00,85.21,85.255,85.205,85.245,160700000.0
2009-08-17 16:04:00,85.255,85.265,85.205,85.22,414700000.0
2009-08-17 16:05:00,85.22,85.22,85.14,85.17,350700000.0
2009-08-17 16:06:00,85.17,85.185,85.16,85.18,203300000.0
2009-08-17 16:07:00,85.18,85.18,85.125,85.155,272600000.0
2009-08-17 16:08:00,85.155,85.275,85.155,85.27,261300000.0
2009-08-17 16:09:00,85.265,85.275,85.17,85.185,227400000.0
2009-08-17 16:10:00,85.19,85.19,85.14,85.185,265600000.0
2009-08-17 16:11:00,85.19,85.205,85.16,85.165,228100000.0
2009-08-17 16:12:00,85.16,85.16,85.115,85.145,237300000.0
2009-08-17 16:13:00,85.155,85.17,85.13,85.145,298800000.0
2009-08-17 16:14:00,85.145,85.18,85.125,85.175,252400000.0
2009-08-17 16:15:00,85.175,85.175,85.115,85.12,256400000.0
2009-08-17 16:16:00,85.115,85.135,85.11,85.125,141000000.0
2009-08-17 16:17:00,85.13,85.135,85.115,85.135,243900000.0
2009-08-17 16:18:00,85.14,85.2,85.14,85.2,262300000.0
2009-08-17 16:19:00,85.2,85.2,85.155,85.155,291500000.0
2009-08-17 16:20:00,85.155,85.17,85.14,85.155,268400000.0
2009-08-17 16:21:00,85.16,85.27,85.16,85.26,277300000.0
2009-08-17 16:22:00,85.26,85.275,85.215,85.265,283200000.0
2009-08-17 16:23:00,85.265,85.265,85.195,85.23,491700000.0
2009-08-17 16:24:00,85.23,85.24,85.185,85.205,267200000.0
2009-08-17 16:25:00,85.2,85.215,85.13,85.145,323500000.0
2009-08-17 16:26:00,85.145,85.175,85.12,85.17,314700000.0
2009-08-17 16:27:00,85.16,85.185,85.15,85.165,183200000.0
2009-08-17 16:28:00,85.17,85.175,85.13,85.15,162500000.0
2009-08-17 16:29:00,85.15,85.19,85.135,85.19,175800000.0
2009-08-17 16:30:00,85.19,85.205,85.18,85.185,89200000.0
2009-08-17 16:31:00,85.185,85.24,85.185,85.24,193600000.0
2009-08-17 16:32:00,85.245,85.25,85.195,85.245,199000000.0
2009-08-17 16:33:00,85.25,85.265,85.23,85.26,299100000.0
2009-08-17 16:34:00,85.26,85.28,85.235,85.24,113000000.0
2009-08-17 16:35:00,85.245,85.265,85.195,85.195,175700000.0
2009-08-17 16:36:00,85.19,85.24,85.185,85.225,213400000.0
2009-08-17 16:37:00,85.225,85.235,85.195,85.2,155200000.0
2009-08-17 16:38:00,85.205,85.21,85.165,85.18,113500000.0
2009-08-17 16:39:00,85.18,85.22,85.165,85.195,162000000.0
2009-08-17 16:40:00,85.195,85.235,85.165,85.22,186100000.0
2009-08-17 16:41:00,85.225,85.24,85.205,85.23,214900000.0
2009-08-17 16:42:00,85.225,85.23,85.195,85.2,151600000.0
2009-08-17 16:43:00,85.19,85.19,85.135,85.15,143600000.0
2009-08-17 16:44:00,85.15,85.165,85.13,85.16,100500000.0
2009-08-17 16:45:00,85.16,85.185,85.15,85.15,138500000.0
2009-08-17 16:46:00,85.15,85.17,85.105,85.17,140500000.0
2009-08-17 16:47:00,85.17,85.18,85.125,85.13,249900000.0
2009-08-17 16:48:00,85.13,85.135,85.115,85.12,105900000.0
2009-08-17 16:49:00,85.12,85.13,85.105,85.105,65100000.0
2009-08-17 16:50:00,85.105,85.11,85.085,85.09,86500000.0
2009-08-17 16:51:00,85.1,85.14,85.085,85.11,133500000.0
2009-08-17 16:52:00,85.11,85.135,85.1,85.115,144600000.0
2009-08-17 16:53:00,85.11,85.16,85.105,85.14,268900000.0
2009-08-17 16:54:00,85.145,85.145,85.09,85.11,246500000.0
2009-08-17 16:55:00,85.105,85.13,85.105,85.115,104100000.0
2009-08-17 16:56:00,85.105,85.105,85.07,85.095,104600000.0
2009-08-17 16:57:00,85.1,85.13,85.065,85.1,123000000.0
2009-08-17 16:58:00,85.1,85.105,85.04,85.06,133000000.0
2009-08-17 16:59:00,85.06,85.095,85.035,85.07,193300000.0
2009-08-17 17:00:00,85.07,85.07,85.0,85.025,184400000.0
2009-08-17 17:01:00,85.03,85.03,84.925,84.925,120400000.0
2009-08-17 17:02:00,84.915,84.915,84.805,84.83,246700000.0
2009-08-17 17:03:00,84.835,84.865,84.83,84.84,259400000.0
2009-08-17 17:04:00,84.84,84.92,84.83,84.91,159600000.0
2009-08-17 17:05:00,84.915,84.915,84.845,84.87,222400000.0
2009-08-17 17:06:00,84.87,84.87,84.76,84.78,199000000.0
2009-08-17 17:07:00,84.78,84.855,84.775,84.79,149400000.0
2009-08-17 17:08:00,84.79,84.795,84.74,84.745,143700000.0
2009-08-17 17:09:00,84.745,84.78,84.745,84.765,155000000.0
2009-08-17 17:10:00,84.76,84.8,84.75,84.785,216800000.0
2009-08-17 17:11:00,84.78,84.835,84.78,84.835,90700000.0
2009-08-17 17:12:00,84.825,84.845,84.805,84.83,105500000.0
2009-08-17 17:13:00,84.83,84.87,84.82,84.85,91200000.0
2009-08-17 17:14:00,84.855,84.865,84.8,84.805,173900000.0
2009-08-17 17:15:00,84.81,84.835,84.775,84.825,139600000.0
2009-08-17 17:16:00,84.825,84.855,84.81,84.85,58200000.0
2009-08-17 17:17:00,84.845,84.85,84.805,84.815,84200000.0
2009-08-17 17:18:00,84.815,84.845,84.775,84.8,138100000.0
2009-08-17 17:19:00,84.79,84.81,84.77,84.805,109900000.0
2009-08-17 17:20:00,84.8,84.85,84.795,84.84,215000000.0
2009-08-17 17:21:00,84.845,84.875,84.825,84.87,103700000.0
2009-08-17 17:22:00,84.865,84.89,84.845,84.87,105900000.0
2009-08-17 17:23:00,84.87,84.9,84.855,84.89,104200000.0
2009-08-17 17:24:00,84.885,84.94,84.88,84.94,264600000.0
2009-08-17 17:25:00,84.945,84.99,84.93,84.975,213700000.0
2009-08-17 17:26:00,84.975,85.02,84.975,85.02,217200000.0
2009-08-17 17:27:00,85.015,85.025,84.99,85.005,213500000.0
2009-08-17 17:28:00,85.0,85.01,84.985,85.005,196000000.0
2009-08-17 17:29:00,85.005,85.015,84.97,85.005,255600000.0
2009-08-17 17:30:00,85.0,85.03,84.99,85.01,212900000.0
2009-08-17 17:31:00,85.005,85.025,84.98,85.005,204400000.0
2009-08-17 17:32:00,85.015,85.015,84.99,85.015,143500000.0
2009-08-17 17:33:00,85.01,85.05,85.01,85.035,115000000.0
2009-08-17 17:34:00,85.045,85.045,85.01,85.025,98200000.0
2009-08-17 17:35:00,85.025,85.04,85.015,85.04,100600000.0
2009-08-17 17:36:00,85.04,85.065,85.03,85.03,119700000.0
2009-08-17 17:37:00,85.035,85.055,85.035,85.04,92700000.0
2009-08-17 17:38:00,85.04,85.06,85.035,85.06,85100000.0
2009-08-17 17:39:00,85.055,85.055,85.025,85.03,57900000.0
2009-08-17 17:40:00,85.03,85.045,85.0,85.045,83000000.0
2009-08-17 17:41:00,85.045,85.075,85.03,85.075,103900000.0
2009-08-17 17:42:00,85.07,85.09,85.065,85.085,56800000.0
2009-08-17 17:43:00,85.085,85.1,85.075,85.095,93200000.0
2009-08-17 17:44:00,85.095,85.12,85.095,85.105,98000000.0
2009-08-17 17:45:00,85.105,85.125,85.09,85.095,114700000.0
2009-08-17 17:46:00,85.1,85.1,85.075,85.085,78600000.0
2009-08-17 17:47:00,85.08,85.115,85.08,85.105,45700000.0
2009-08-17 17:48:00,85.105,85.105,85.06,85.07,92000000.0
2009-08-17 17:49:00,85.065,85.095,85.055,85.06,164000000.0
2009-08-17 17:50:00,85.05,85.055,85.015,85.04,332900000.0
2009-08-17 17:51:00,85.035,85.035,85.01,85.02,189400000.0
2009-08-17 17:52:00,85.02,85.025,85.005,85.025,289300000.0
2009-08-17 17:53:00,85.025,85.06,85.025,85.035,159400000.0
2009-08-17 17:54:00,85.045,85.05,85.025,85.04,99200000.0
2009-08-17 17:55:00,85.04,85.125,85.025,85.125,224799999.0
2009-08-17 17:56:00,85.12,85.21,85.115,85.19,139800000.0
2009-08-17 17:57:00,85.19,85.19,85.125,85.145,156700000.0
2009-08-17 17:58:00,85.145,85.195,85.145,85.195,100400000.0
2009-08-17 17:59:00,85.19,85.19,85.135,85.155,218600000.0
2009-08-17 18:00:00,85.155,85.175,85.13,85.14,161500000.0
2009-08-17 18:01:00,85.145,85.165,85.135,85.14,149100000.0
2009-08-17 18:02:00,85.145,85.145,85.1,85.125,217400000.0
2009-08-17 18:03:00,85.13,85.14,85.08,85.08,203600000.0
2009-08-17 18:04:00,85.07,85.125,85.07,85.12,232400000.0
2009-08-17 18:05:00,85.12,85.13,85.105,85.11,234500000.0
2009-08-17 18:06:00,85.11,85.11,85.065,85.085,209400000.0
2009-08-17 18:07:00,85.085,85.095,85.065,85.08,182900000.0
2009-08-17 18:08:00,85.075,85.075,85.045,85.075,135800000.0
2009-08-17 18:09:00,85.07,85.08,85.055,85.075,120300000.0
2009-08-17 18:10:00,85.075,85.11,85.065,85.11,126100000.0
2009-08-17 18:11:00,85.11,85.13,85.09,85.13,121100000.0
2009-08-17 18:12:00,85.13,85.135,85.125,85.13,39000000.0
2009-08-17 18:13:00,85.12,85.125,85.09,85.095,121800000.0
2009-08-17 18:14:00,85.105,85.125,85.095,85.115,182300000.0
2009-08-17 18:15:00,85.12,85.12,85.095,85.105,133700000.0
2009-08-17 18:16:00,85.095,85.11,85.095,85.1,111100000.0
2009-08-17 18:17:00,85.1,85.135,85.095,85.125,203900000.0
2009-08-17 18:18:00,85.125,85.155,85.115,85.115,159000000.0
2009-08-17 18:19:00,85.125,85.13,85.085,85.105,212500000.0
2009-08-17 18:20:00,85.105,85.12,85.07,85.095,233900000.0
2009-08-17 18:21:00,85.095,85.115,85.085,85.095,156900000.0
2009-08-17 18:22:00,85.1,85.115,85.095,85.11,169500000.0
2009-08-17 18:23:00,85.11,85.11,85.095,85.095,98600000.0
2009-08-17 18:24:00,85.1,85.13,85.1,85.115,394800000.0
2009-08-17 18:25:00,85.12,85.13,85.085,85.095,231000000.0
2009-08-17 18:26:00,85.095,85.1,85.09,85.095,78500000.0
2009-08-17 18:27:00,85.095,85.12,85.095,85.105,154000000.0
2009-08-17 18:28:00,85.105,85.12,85.1,85.1,199500000.0
2009-08-17 18:29:00,85.1,85.1,85.05,85.065,224300000.0
2009-08-17 18:30:00,85.06,85.085,85.045,85.065,380400000.0
2009-08-17 18:31:00,85.07,85.09,85.055,85.085,310700000.0
2009-08-17 18:32:00,85.09,85.09,85.075,85.075,114000000.0
2009-08-17 18:33:00,85.08,85.1,85.065,85.07,149600000.0
2009-08-17 18:34:00,85.07,85.085,85.07,85.07,119600000.0
2009-08-17 18:35:00,85.07,85.085,85.055,85.075,221500000.0
2009-08-17 18:36:00,85.075,85.1,85.07,85.1,148400000.0
2009-08-17 18:37:00,85.105,85.11,85.085,85.095,174900000.0
2009-08-17 18:38:00,85.095,85.1,85.065,85.065,85300000.0
2009-08-17 18:39:00,85.06,85.07,85.055,85.07,122200000.0
2009-08-17 18:40:00,85.07,85.09,85.065,85.09,135100000.0
2009-08-17 18:41:00,85.08,85.09,85.08,85.09,36900000.0
2009-08-17 18:42:00,85.1,85.105,85.07,85.075,218800000.0
2009-08-17 18:43:00,85.08,85.085,85.07,85.07,141500000.0
2009-08-17 18:44:00,85.075,85.085,85.07,85.07,98500000.0
2009-08-17 18:45:00,85.075,85.095,85.075,85.095,19000000.0
2009-08-17 18:46:00,85.095,85.095,85.05,85.05,90900000.0
2009-08-17 18:47:00,85.055,85.095,85.055,85.095,93400000.0
2009-08-17 18:48:00,85.095,85.115,85.095,85.11,43000000.0
2009-08-17 18:49:00,85.105,85.11,85.09,85.095,62900000.0
2009-08-17 18:50:00,85.095,85.12,85.095,85.11,150400000.0
2009-08-17 18:51:00,85.12,85.14,85.11,85.135,137700000.0
2009-08-17 18:52:00,85.135,85.155,85.13,85.15,194400000.0
2009-08-17 18:53:00,85.15,85.17,85.145,85.165,68400000.0
2009-08-17 18:54:00,85.17,85.185,85.17,85.18,137900000.0
2009-08-17 18:55:00,85.185,85.22,85.17,85.22,164100000.0
2009-08-17 18:56:00,85.215,85.245,85.205,85.23,104400000.0
2009-08-17 18:57:00,85.235,85.235,85.2,85.22,107700000.0
2009-08-17 18:58:00,85.22,85.275,85.215,85.24,140500000.0
2009-08-17 18:59:00,85.245,85.265,85.235,85.24,100400000.0
2009-08-17 19:00:00,85.235,85.24,85.215,85.23,120000000.0
2009-08-17 19:01:00,85.225,85.225,85.14,85.14,260200000.0
2009-08-17 19:02:00,85.135,85.145,85.125,85.135,61000000.0
2009-08-17 19:03:00,85.13,85.17,85.13,85.16,59500000.0
2009-08-17 19:04:00,85.16,85.185,85.16,85.175,77000000.0
2009-08-17 19:05:00,85.165,85.175,85.135,85.14,153400000.0
2009-08-17 19:06:00,85.15,85.16,85.135,85.155,127000000.0
2009-08-17 19:07:00,85.15,85.16,85.14,85.16,106500000.0
2009-08-17 19:08:00,85.16,85.195,85.16,85.19,228900000.0
2009-08-17 19:09:00,85.2,85.21,85.18,85.205,200200000.0
2009-08-17 19:10:00,85.2,85.225,85.195,85.21,105500000.0
2009-08-17 19:11:00,85.215,85.22,85.205,85.215,295100000.0
2009-08-17 19:12:00,85.21,85.24,85.21,85.235,233500000.0
2009-08-17 19:13:00,85.235,85.235,85.21,85.23,87000000.0
2009-08-17 19:14:00,85.23,85.255,85.215,85.255,167500000.0
2009-08-17 19:15:00,85.255,85.26,85.24,85.245,103300000.0
2009-08-17 19:16:00,85.245,85.25,85.235,85.235,147300000.0
2009-08-17 19:17:00,85.235,85.255,85.23,85.255,100300000.0
2009-08-17 19:18:00,85.255,85.255,85.24,85.255,38600000.0
2009-08-17 19:19:00,85.255,85.29,85.235,85.29,154500000.0
2009-08-17 19:20:00,85.29,85.29,85.245,85.27,190800000.0
2009-08-17 19:21:00,85.265,85.265,85.21,85.215,185800000.0
2009-08-17 19:22:00,85.21,85.265,85.19,85.265,169700000.0
2009-08-17 19:23:00,85.26,85.27,85.22,85.22,139200000.0
2009-08-17 19:24:00,85.225,85.225,85.2,85.2,82200000.0
2009-08-17 19:25:00,85.2,85.2,85.185,85.19,139800000.0
2009-08-17 19:26:00,85.19,85.235,85.19,85.21,257600000.0
2009-08-17 19:27:00,85.21,85.23,85.195,85.22,217600000.0
2009-08-17 19:28:00,85.22,85.225,85.21,85.21,101800000.0
2009-08-17 19:29:00,85.21,85.26,85.205,85.235,305300000.0
2009-08-17 19:30:00,85.235,85.265,85.235,85.26,127800000.0
2009-08-17 19:31:00,85.26,85.27,85.225,85.245,212900000.0
2009-08-17 19:32:00,85.235,85.26,85.235,85.25,210100000.0
2009-08-17 19:33:00,85.25,85.26,85.235,85.245,150100000.0
2009-08-17 19:34:00,85.245,85.29,85.245,85.275,87100000.0
2009-08-17 19:35:00,85.27,85.28,85.25,85.26,181400000.0
2009-08-17 19:36:00,85.255,85.255,85.225,85.24,170800000.0
2009-08-17 19:37:00,85.24,85.25,85.225,85.24,174100000.0
2009-08-17 19:38:00,85.24,85.25,85.215,85.215,135300000.0
2009-08-17 19:39:00,85.2,85.225,85.2,85.215,92600000.0
2009-08-17 19:40:00,85.225,85.225,85.175,85.185,130800000.0
2009-08-17 19:41:00,85.175,85.18,85.145,85.155,243900000.0
2009-08-17 19:42:00,85.16,85.195,85.155,85.185,142200000.0
2009-08-17 19:43:00,85.185,85.185,85.155,85.16,205600000.0
2009-08-17 19:44:00,85.155,85.205,85.15,85.19,222600000.0
2009-08-17 19:45:00,85.19,85.2,85.155,85.175,155100000.0
2009-08-17 19:46:00,85.18,85.205,85.18,85.19,142000000.0
2009-08-17 19:47:00,85.19,85.23,85.185,85.23,252600000.0
2009-08-17 19:48:00,85.26,85.275,85.245,85.245,141700000.0
2009-08-17 19:49:00,85.25,85.25,85.185,85.21,151600000.0
2009-08-17 19:50:00,85.21,85.23,85.205,85.22,252800000.0
2009-08-17 19:51:00,85.22,85.225,85.195,85.22,117900000.0
2009-08-17 19:52:00,85.22,85.28,85.21,85.27,361500000.0
2009-08-17 19:53:00,85.27,85.275,85.255,85.26,165000000.0
2009-08-17 19:54:00,85.255,85.26,85.2,85.2,175500000.0
2009-08-17 19:55:00,85.2,85.245,85.19,85.24,110000000.0
2009-08-17 19:56:00,85.23,85.235,85.205,85.215,156100000.0
2009-08-17 19:57:00,85.205,85.23,85.205,85.22,140700000.0
2009-08-17 19:58:00,85.21,85.255,85.205,85.24,101600000.0
2009-08-17 19:59:00,85.245,85.26,85.24,85.26,110000000.0
2009-08-17 20:00:00,85.26,85.26,85.225,85.235,214300000.0
2009-08-17 20:01:00,85.235,85.26,85.235,85.26,112400000.0
2009-08-17 20:02:00,85.26,85.27,85.245,85.25,64600000.0
2009-08-17 20:03:00,85.25,85.29,85.24,85.29,94300000.0
2009-08-17 20:04:00,85.29,85.295,85.25,85.265,131200000.0
2009-08-17 20:05:00,85.265,85.29,85.265,85.275,96800000.0
2009-08-17 20:06:00,85.275,85.275,85.265,85.265,11000000.0
2009-08-17 20:07:00,85.265,85.275,85.265,85.27,10000000.0
2009-08-17 20:08:00,85.26,85.28,85.26,85.275,58100000.0
2009-08-17 20:09:00,85.28,85.295,85.28,85.29,113200000.0
2009-08-17 20:10:00,85.285,85.295,85.28,85.28,70900000.0
2009-08-17 20:11:00,85.28,85.3,85.275,85.275,156600000.0
2009-08-17 20:12:00,85.28,85.29,85.27,85.27,82500000.0
2009-08-17 20:13:00,85.26,85.26,85.225,85.225,49100000.0
2009-08-17 20:14:00,85.225,85.235,85.22,85.23,97400000.0
2009-08-17 20:15:00,85.235,85.25,85.225,85.245,70300000.0
2009-08-17 20:16:00,85.245,85.265,85.235,85.265,90000000.0
2009-08-17 20:17:00,85.26,85.27,85.26,85.265,106200000.0
2009-08-17 20:18:00,85.265,85.295,85.265,85.285,37600000.0
2009-08-17 20:19:00,85.285,85.315,85.285,85.31,40600000.0
2009-08-17 20:20:00,85.31,85.325,85.31,85.315,66800000.0
2009-08-17 20:21:00,85.315,85.325,85.295,85.325,136400000.0
2009-08-17 20:22:00,85.325,85.33,85.31,85.31,292000000.0
2009-08-17 20:23:00,85.31,85.34,85.31,85.325,126800000.0
2009-08-17 20:24:00,85.325,85.335,85.32,85.32,133200000.0
2009-08-17 20:25:00,85.32,85.32,85.315,85.32,145600000.0
2009-08-17 20:26:00,85.32,85.335,85.31,85.315,125200000.0
2009-08-17 20:27:00,85.315,85.355,85.31,85.355,205200000.0
2009-08-17 20:28:00,85.36,85.395,85.36,85.395,246500000.0
2009-08-17 20:29:00,85.395,85.43,85.39,85.43,282900000.0
2009-08-17 20:30:00,85.43,85.43,85.41,85.42,201000000.0
2009-08-17 20:31:00,85.425,85.43,85.41,85.415,110100000.0
2009-08-17 20:32:00,85.41,85.445,85.41,85.43,223600000.0
2009-08-17 20:33:00,85.43,85.445,85.43,85.44,165000000.0
2009-08-17 20:34:00,85.435,85.45,85.43,85.445,195700000.0
2009-08-17 20:35:00,85.45,85.45,85.435,85.44,173400000.0
2009-08-17 20:36:00,85.445,85.445,85.425,85.43,108400000.0
2009-08-17 20:37:00,85.43,85.43,85.41,85.42,108500000.0
2009-08-17 20:38:00,85.42,85.42,85.405,85.41,110900000.0
2009-08-17 20:39:00,85.41,85.415,85.41,85.415,31900000.0
2009-08-17 20:40:00,85.415,85.435,85.41,85.43,80100000.0
2009-08-17 20:41:00,85.435,85.435,85.395,85.4,127700000.0
2009-08-17 20:42:00,85.4,85.415,85.395,85.415,96500000.0
2009-08-17 20:43:00,85.41,85.41,85.385,85.395,152200000.0
2009-08-17 20:44:00,85.4,85.4,85.39,85.39,62200000.0
2009-08-17 20:45:00,85.39,85.42,85.38,85.38,188600000.0
2009-08-17 20:46:00,85.38,85.385,85.37,85.37,101400000.0
2009-08-17 20:47:00,85.37,85.37,85.3,85.305,109600000.0
2009-08-17 20:48:00,85.3,85.31,85.285,85.295,218700000.0
2009-08-17 20:49:00,85.3,85.335,85.295,85.335,189300000.0
2009-08-17 20:50:00,85.335,85.35,85.325,85.35,226000000.0
2009-08-17 20:51:00,85.355,85.355,85.315,85.33,206900000.0
2009-08-17 20:52:00,85.31,85.325,85.3,85.305,137700000.0
2009-08-17 20:53:00,85.3,85.345,85.3,85.345,90200000.0
2009-08-17 20:54:00,85.345,85.355,85.325,85.345,100100000.0
2009-08-17 20:55:00,85.345,85.385,85.345,85.385,55300000.0
2009-08-17 20:56:00,85.39,85.445,85.39,85.44,97800000.0
2009-08-17 20:57:00,85.425,85.48,85.415,85.475,133900000.0
2009-08-17 20:58:00,85.475,85.49,85.465,85.475,255400000.0
2009-08-17 20:59:00,85.475,85.475,85.45,85.46,247000000.0
2009-08-17 21:00:00,85.46,85.51,85.45,85.51,308400000.0
2009-08-17 21:01:00,85.505,85.525,85.505,85.52,136200000.0
2009-08-17 21:02:00,85.52,85.55,85.51,85.535,231800000.0
2009-08-17 21:03:00,85.535,85.545,85.525,85.54,131900000.0
2009-08-17 21:04:00,85.54,85.55,85.53,85.545,147300000.0
2009-08-17 21:05:00,85.55,85.595,85.545,85.57,272200000.0
2009-08-17 21:06:00,85.575,85.58,85.56,85.575,129400000.0
2009-08-17 21:07:00,85.58,85.58,85.52,85.535,180300000.0
2009-08-17 21:08:00,85.535,85.54,85.535,85.54,56100000.0
2009-08-17 21:09:00,85.54,85.54,85.54,85.54,7400000.0
2009-08-17 21:10:00,85.54,85.54,85.53,85.53,32500000.0
2009-08-17 21:11:00,85.53,85.53,85.51,85.52,54200000.0
2009-08-17 21:12:00,85.52,85.52,85.49,85.49,119300000.0
2009-08-17 21:13:00,85.495,85.495,85.455,85.455,187100000.0
2009-08-17 21:14:00,85.45,85.45,85.425,85.435,81500000.0
2009-08-17 21:15:00,85.435,85.48,85.435,85.46,129200000.0
2009-08-17 21:16:00,85.46,85.5,85.46,85.495,160500000.0
2009-08-17 21:17:00,85.49,85.49,85.465,85.465,157100000.0
2009-08-17 21:18:00,85.47,85.485,85.47,85.475,29500000.0
2009-08-17 21:19:00,85.475,85.5,85.47,85.49,106200000.0
2009-08-17 21:20:00,85.49,85.49,85.48,85.49,28000000.0
2009-08-17 21:21:00,85.49,85.495,85.49,85.49,20500000.0
2009-08-17 21:22:00,85.49,85.505,85.49,85.49,146300000.0
2009-08-17 21:23:00,85.5,85.5,85.475,85.49,141300000.0
2009-08-17 21:24:00,85.49,85.49,85.44,85.44,144900000.0
2009-08-17 21:25:00,85.44,85.44,85.36,85.36,172900000.0
2009-08-17 21:26:00,85.36,85.365,85.35,85.355,124800000.0
2009-08-17 21:27:00,85.355,85.355,85.33,85.34,168700000.0
2009-08-17 21:28:00,85.33,85.345,85.33,85.34,56300000.0
2009-08-17 21:29:00,85.34,85.37,85.34,85.37,138200000.0
2009-08-17 21:30:00,85.375,85.375,85.36,85.37,47200000.0
2009-08-17 21:31:00,85.37,85.38,85.36,85.375,37900000.0
2009-08-17 21:32:00,85.365,85.365,85.345,85.36,50100000.0
2009-08-17 21:33:00,85.36,85.365,85.35,85.365,56700000.0
2009-08-17 21:34:00,85.365,85.405,85.36,85.4,264600000.0
2009-08-17 21:35:00,85.405,85.405,85.38,85.4,178500000.0
2009-08-17 21:36:00,85.39,85.42,85.39,85.41,155800000.0
2009-08-17 21:37:00,85.41,85.435,85.41,85.43,55200000.0
2009-08-17 21:38:00,85.43,85.44,85.415,85.42,237700000.0
2009-08-17 21:39:00,85.42,85.42,85.39,85.4,136400000.0
2009-08-17 21:40:00,85.4,85.41,85.39,85.39,165200000.0
2009-08-17 21:41:00,85.39,85.39,85.35,85.36,203100000.0
2009-08-17 21:42:00,85.36,85.36,85.33,85.34,216200000.0
2009-08-17 21:43:00,85.34,85.345,85.325,85.335,130200000.0
2009-08-17 21:44:00,85.34,85.35,85.32,85.35,133100000.0
2009-08-17 21:45:00,85.345,85.36,85.335,85.345,65300000.0
2009-08-17 21:46:00,85.345,85.35,85.325,85.325,81900000.0
2009-08-17 21:47:00,85.325,85.335,85.31,85.32,109300000.0
2009-08-17 21:48:00,85.325,85.33,85.32,85.325,83600000.0
2009-08-17 21:49:00,85.32,85.33,85.29,85.29,83000000.0
2009-08-17 21:50:00,85.29,85.305,85.28,85.29,84900000.0
2009-08-17 21:51:00,85.29,85.31,85.29,85.31,78400000.0
2009-08-17 21:52:00,85.31,85.335,85.3,85.315,192700000.0
2009-08-17 21:53:00,85.32,85.335,85.32,85.325,195000000.0
2009-08-17 21:54:00,85.325,85.35,85.325,85.345,93200000.0
2009-08-17 21:55:00,85.335,85.345,85.33,85.335,143800000.0
2009-08-17 21:56:00,85.34,85.34,85.32,85.325,86900000.0
2009-08-17 21:57:00,85.325,85.33,85.31,85.33,95300000.0
2009-08-17 21:58:00,85.33,85.335,85.27,85.28,231400000.0
2009-08-17 21:59:00,85.28,85.285,85.27,85.27,174700000.0
2009-08-17 22:00:00,85.275,85.275,85.26,85.26,89300000.0
2009-08-17 22:01:00,85.26,85.275,85.26,85.27,95600000.0
2009-08-17 22:02:00,85.28,85.29,85.27,85.28,49900000.0
2009-08-17 22:03:00,85.28,85.285,85.27,85.28,113400000.0
2009-08-17 22:04:00,85.285,85.3,85.28,85.28,167600000.0
2009-08-17 22:05:00,85.28,85.29,85.27,85.275,92800000.0
2009-08-17 22:06:00,85.28,85.295,85.28,85.29,22400000.0
2009-08-17 22:07:00,85.29,85.295,85.285,85.29,22300000.0
2009-08-17 22:08:00,85.29,85.295,85.28,85.285,39000000.0
2009-08-17 22:09:00,85.295,85.3,85.28,85.28,30900000.0
2009-08-17 22:10:00,85.28,85.3,85.28,85.3,58900000.0
2009-08-17 22:11:00,85.295,85.315,85.295,85.31,49900000.0
2009-08-17 22:12:00,85.31,85.345,85.3,85.345,52400000.0
2009-08-17 22:13:00,85.34,85.355,85.33,85.33,104300000.0
2009-08-17 22:14:00,85.335,85.335,85.32,85.32,14900000.0
2009-08-17 22:15:00,85.32,85.33,85.315,85.32,21800000.0
2009-08-17 22:16:00,85.32,85.325,85.32,85.325,25600000.0
2009-08-17 22:17:00,85.325,85.325,85.285,85.3,47200000.0
2009-08-17 22:18:00,85.3,85.305,85.285,85.3,55400000.0
2009-08-17 22:19:00,85.3,85.315,85.275,85.305,41200000.0
2009-08-17 22:20:00,85.3,85.31,85.3,85.3,42400000.0
2009-08-17 22:21:00,85.305,85.315,85.305,85.305,17900000.0
2009-08-17 22:22:00,85.305,85.305,85.295,85.295,9600000.0
2009-08-17 22:23:00,85.295,85.325,85.295,85.315,76300000.0
2009-08-17 22:24:00,85.315,85.315,85.3,85.3,16000000.0
2009-08-17 22:25:00,85.29,85.32,85.26,85.305,149500000.0
2009-08-17 22:26:00,85.305,85.315,85.3,85.3,20800000.0
2009-08-17 22:27:00,85.295,85.325,85.29,85.315,44000000.0
2009-08-17 22:28:00,85.31,85.32,85.3,85.3,51500000.0
2009-08-17 22:29:00,85.3,85.3,85.28,85.295,74200000.0
2009-08-17 22:30:00,85.29,85.3,85.275,85.285,95200000.0
2009-08-17 22:31:00,85.285,85.3,85.28,85.3,55800000.0
2009-08-17 22:32:00,85.295,85.3,85.295,85.3,4200000.0
2009-08-17 22:33:00,85.3,85.31,85.28,85.29,80900000.0
2009-08-17 22:34:00,85.29,85.305,85.29,85.295,77800000.0
2009-08-17 22:35:00,85.295,85.3,85.27,85.27,61000000.0
2009-08-17 22:36:00,85.27,85.27,85.26,85.27,73800000.0
2009-08-17 22:37:00,85.27,85.27,85.25,85.26,48200000.0
2009-08-17 22:38:00,85.26,85.27,85.26,85.27,57200000.0
2009-08-17 22:39:00,85.27,85.27,85.26,85.26,32400000.0
2009-08-17 22:40:00,85.26,85.27,85.26,85.26,74200000.0
2009-08-17 22:41:00,85.26,85.26,85.26,85.26,21400000.0
2009-08-17 22:42:00,85.27,85.27,85.27,85.27,24000000.0
2009-08-17 22:43:00,85.27,85.28,85.27,85.27,40800000.0
2009-08-17 22:44:00,85.27,85.285,85.27,85.28,132000000.0
2009-08-17 22:45:00,85.28,85.295,85.28,85.29,223200000.0
2009-08-17 22:46:00,85.29,85.29,85.28,85.28,153000000.0
2009-08-17 22:47:00,85.28,85.28,85.26,85.26,118800000.0
2009-08-17 22:48:00,85.26,85.26,85.25,85.255,176400000.0
2009-08-17 22:49:00,85.255,85.285,85.25,85.26,219600000.0
2009-08-17 22:50:00,85.26,85.275,85.25,85.255,64900000.0
2009-08-17 22:51:00,85.275,85.28,85.245,85.275,37200000.0
2009-08-17 22:52:00,85.275,85.29,85.27,85.275,37600000.0
2009-08-17 22:53:00,85.275,85.275,85.26,85.26,55200000.0
2009-08-17 22:54:00,85.25,85.25,85.25,85.25,157000000.0
2009-08-17 22:55:00,85.25,85.27,85.25,85.25,193800000.0
2009-08-17 22:56:00,85.25,85.26,85.25,85.25,142600000.0
2009-08-17 22:57:00,85.25,85.25,85.245,85.245,11200000.0
2009-08-17 22:58:00,85.25,85.31,85.25,85.31,112200000.0
2009-08-17 22:59:00,85.31,85.31,85.215,85.225,105400000.0
2009-08-17 23:00:00,85.22,85.275,85.22,85.255,38000000.0
2009-08-17 23:01:00,85.26,85.27,85.26,85.265,14200000.0
2009-08-17 23:02:00,85.285,85.3,85.27,85.3,21100000.0
2009-08-17 23:03:00,85.295,85.295,85.295,85.295,4800000.0
2009-08-17 23:04:00,85.295,85.295,85.285,85.295,18000000.0
2009-08-17 23:05:00,85.295,85.31,85.295,85.305,20200000.0
2009-08-17 23:06:00,85.31,85.31,85.305,85.305,13000000.0
2009-08-17 23:07:00,85.305,85.32,85.305,85.32,67000000.0
2009-08-17 23:08:00,85.32,85.32,85.305,85.305,23900000.0
2009-08-17 23:09:00,85.305,85.31,85.305,85.31,13400000.0
2009-08-17 23:10:00,85.31,85.33,85.31,85.32,37400000.0
2009-08-17 23:11:00,85.325,85.335,85.32,85.33,12400000.0
2009-08-17 23:12:00,85.33,85.345,85.325,85.345,51400000.0
2009-08-17 23:13:00,85.345,85.345,85.325,85.33,16000000.0
2009-08-17 23:14:00,85.33,85.34,85.315,85.32,26100000.0
2009-08-17 23:15:00,85.32,85.32,85.275,85.305,38400000.0
2009-08-17 23:16:00,85.31,85.31,85.3,85.3,11200000.0
2009-08-17 23:17:00,85.3,85.3,85.29,85.3,30400000.0
2009-08-17 23:18:00,85.3,85.34,85.3,85.335,35800000.0
2009-08-17 23:19:00,85.335,85.38,85.335,85.37,52400000.0
2009-08-17 23:20:00,85.37,85.385,85.37,85.385,38500000.0
2009-08-17 23:21:00,85.38,85.38,85.355,85.375,33200000.0
2009-08-17 23:22:00,85.38,85.39,85.37,85.38,37700000.0
2009-08-17 23:23:00,85.375,85.385,85.365,85.37,33100000.0
2009-08-17 23:24:00,85.365,85.395,85.36,85.38,25800000.0
2009-08-17 23:25:00,85.375,85.375,85.36,85.36,80100000.0
2009-08-17 23:26:00,85.355,85.36,85.345,85.35,71700000.0
2009-08-17 23:27:00,85.35,85.36,85.345,85.355,36500000.0
2009-08-17 23:28:00,85.36,85.36,85.36,85.36,6500000.0
2009-08-17 23:29:00,85.36,85.36,85.34,85.345,16100000.0
2009-08-17 23:30:00,85.34,85.365,85.33,85.335,30400000.0
2009-08-17 23:31:00,85.365,85.365,85.345,85.35,37800000.0
2009-08-17 23:32:00,85.345,85.37,85.345,85.35,19200000.0
2009-08-17 23:33:00,85.35,85.365,85.35,85.36,17600000.0
2009-08-17 23:34:00,85.36,85.36,85.355,85.355,14400000.0
2009-08-17 23:35:00,85.355,85.355,85.34,85.34,18600000.0
2009-08-17 23:36:00,85.34,85.34,85.325,85.33,34700000.0
2009-08-17 23:37:00,85.335,85.345,85.32,85.32,19900000.0
2009-08-17 23:38:00,85.32,85.32,85.315,85.315,11300000.0
2009-08-17 23:39:00,85.315,85.315,85.3,85.3,9600000.0
2009-08-17 23:40:00,85.3,85.3,85.265,85.275,98100000.0
2009-08-17 23:41:00,85.275,85.295,85.275,85.295,19400000.0
2009-08-17 23:42:00,85.295,85.295,85.295,85.295,4800000.0
2009-08-17 23:43:00,85.295,85.295,85.295,85.295,11200000.0
2009-08-17 23:44:00,85.295,85.315,85.295,85.315,25300000.0
2009-08-17 23:45:00,85.315,85.315,85.305,85.31,9600000.0
2009-08-17 23:46:00,85.315,85.32,85.3,85.32,14800000.0
2009-08-17 23:47:00,85.315,85.315,85.305,85.31,18900000.0
2009-08-17 23:48:00,85.325,85.325,85.31,85.31,8800000.0
2009-08-17 23:49:00,85.289,85.297,85.288,85.297,4800000.0
2009-08-17 23:50:00,85.305,85.31,85.305,85.31,4800000.0
2009-08-17 23:51:00,85.31,85.31,85.305,85.31,14400000.0
2009-08-17 23:52:00,85.3,85.3,85.3,85.3,10000000.0
2009-08-17 23:53:00,85.3,85.3,85.3,85.3,6600000.0
2009-08-17 23:54:00,85.3,85.3,85.3,85.3,8200000.0
2009-08-17 23:55:00,85.3,85.31,85.295,85.3,28900000.0
2009-08-17 23:56:00,85.305,85.31,85.305,85.31,10900000.0
2009-08-17 23:57:00,85.305,85.31,85.305,85.31,6400000.0
2009-08-17 23:58:00,85.31,85.315,85.305,85.315,19700000.0
2009-08-17 23:59:00,85.31,85.325,85.305,85.315,51500000.0
2009-08-18 00:00:00,85.315,85.345,85.31,85.325,70500000.0
2009-08-18 00:01:00,85.32,85.32,85.315,85.315,19200000.0
2009-08-18 00:02:00,85.315,85.315,85.285,85.295,48200000.0
2009-08-18 00:03:00,85.295,85.31,85.295,85.31,29000000.0
2009-08-18 00:04:00,85.315,85.315,85.31,85.315,3000000.0
2009-08-18 00:05:00,85.295,85.325,85.265,85.29,147100000.0
2009-08-18 00:06:00,85.295,85.295,85.29,85.29,13000000.0
2009-08-18 00:07:00,85.29,85.29,85.29,85.29,4000000.0
2009-08-18 00:08:00,85.295,85.295,85.26,85.28,34100000.0
2009-08-18 00:09:00,85.27,85.27,85.27,85.27,5000000.0
2009-08-18 00:10:00,85.27,85.275,85.255,85.275,28100000.0
2009-08-18 00:11:00,85.27,85.305,85.27,85.3,46600000.0
2009-08-18 00:12:00,85.295,85.31,85.275,85.295,51400000.0
2009-08-18 00:13:00,85.295,85.3,85.285,85.295,7400000.0
2009-08-18 00:14:00,85.295,85.3,85.295,85.3,5000000.0
2009-08-18 00:15:00,85.3,85.3,85.295,85.3,6700000.0
2009-08-18 00:16:00,85.295,85.3,85.295,85.3,10100000.0
2009-08-18 00:17:00,85.3,85.305,85.295,85.305,32400000.0
2009-08-18 00:18:00,85.3,85.31,85.3,85.31,13800000.0
2009-08-18 00:19:00,85.305,85.305,85.295,85.295,3700000.0
2009-08-18 00:20:00,85.3,85.3,85.3,85.3,6000000.0
2009-08-18 00:21:00,85.3,85.3,85.3,85.3,4800000.0
2009-08-18 00:22:00,85.3,85.3,85.3,85.3,3300000.0
2009-08-18 00:23:00,85.3,85.31,85.3,85.31,9700000.0
2009-08-18 00:24:00,85.31,85.33,85.305,85.33,16000000.0
2009-08-18 00:25:00,85.33,85.33,85.32,85.32,27200000.0
2009-08-18 00:26:00,85.32,85.32,85.32,85.32,4800000.0
2009-08-18 00:27:00,85.32,85.33,85.31,85.32,55200000.0
2009-08-18 00:28:00,85.32,85.325,85.31,85.31,25100000.0
2009-08-18 00:29:00,85.31,85.315,85.31,85.31,44900000.0
2009-08-18 00:30:00,85.32,85.32,85.29,85.29,26000000.0
2009-08-18 00:31:00,85.29,85.3,85.29,85.29,37500000.0
2009-08-18 00:32:00,85.29,85.29,85.28,85.28,42200000.0
2009-08-18 00:33:00,85.28,85.29,85.28,85.29,27800000.0
2009-08-18 00:34:00,85.29,85.295,85.27,85.29,54000000.0
2009-08-18 00:35:00,85.29,85.295,85.275,85.275,36800000.0
2009-08-18 00:36:00,85.275,85.28,85.275,85.28,19600000.0
2009-08-18 00:37:00,85.28,85.28,85.28,85.28,16600000.0
2009-08-18 00:38:00,85.28,85.28,85.255,85.265,50000000.0
2009-08-18 00:39:00,85.27,85.285,85.26,85.275,39800000.0
2009-08-18 00:40:00,85.27,85.28,85.25,85.25,43700000.0
2009-08-18 00:41:00,85.245,85.26,85.24,85.25,33400000.0
2009-08-18 00:42:00,85.26,85.26,85.23,85.23,17400000.0
2009-08-18 00:43:00,85.23,85.25,85.23,85.245,9400000.0
2009-08-18 00:44:00,85.25,85.25,85.24,85.24,12700000.0
2009-08-18 00:45:00,85.245,85.245,85.24,85.245,3700000.0
2009-08-18 00:46:00,85.24,85.25,85.24,85.25,6600000.0
2009-08-18 00:47:00,85.24,85.245,85.24,85.245,2700000.0
2009-08-18 00:48:00,85.24,85.24,85.24,85.24,1600000.0
2009-08-18 00:49:00,85.24,85.28,85.24,85.26,40400000.0
2009-08-18 00:50:00,85.26,85.27,85.25,85.26,91800000.0
2009-08-18 00:51:00,85.26,85.265,85.26,85.26,24200000.0
2009-08-18 00:52:00,85.26,85.26,85.25,85.25,17700000.0
2009-08-18 00:53:00,85.25,85.25,85.24,85.24,25600000.0
2009-08-18 00:54:00,85.24,85.24,85.2,85.21,55800000.0
2009-08-18 00:55:00,85.21,85.25,85.21,85.22,83000000.0
2009-08-18 00:56:00,85.23,85.24,85.2,85.215,102000000.0
2009-08-18 00:57:00,85.22,85.23,85.21,85.22,60700000.0
2009-08-18 00:58:00,85.22,85.24,85.22,85.22,63100000.0
2009-08-18 00:59:00,85.22,85.23,85.2,85.23,69000000.0
2009-08-18 01:00:00,85.225,85.225,85.22,85.22,16000000.0
2009-08-18 01:01:00,85.22,85.225,85.21,85.215,42900000.0
2009-08-18 01:02:00,85.22,85.22,85.21,85.215,35000000.0
2009-08-18 01:03:00,85.21,85.25,85.21,85.23,75200000.0
2009-08-18 01:04:00,85.23,85.23,85.22,85.22,10700000.0
2009-08-18 01:05:00,85.22,85.23,85.215,85.22,27100000.0
2009-08-18 01:06:00,85.22,85.23,85.22,85.22,27800000.0
2009-08-18 01:07:00,85.22,85.225,85.22,85.225,3700000.0
2009-08-18 01:08:00,85.22,85.22,85.22,85.22,6500000.0
2009-08-18 01:09:00,85.225,85.24,85.22,85.24,52100000.0
2009-08-18 01:10:00,85.24,85.24,85.23,85.235,36400000.0
2009-08-18 01:11:00,85.23,85.23,85.23,85.23,39000000.0
2009-08-18 01:12:00,85.23,85.245,85.23,85.24,31600000.0
2009-08-18 01:13:00,85.24,85.25,85.24,85.245,23900000.0
2009-08-18 01:14:00,85.255,85.26,85.245,85.255,21800000.0
2009-08-18 01:15:00,85.26,85.26,85.255,85.255,2000000.0
2009-08-18 01:16:00,85.26,85.26,85.26,85.26,17100000.0
2009-08-18 01:17:00,85.26,85.275,85.26,85.275,56600000.0
2009-08-18 01:18:00,85.275,85.275,85.27,85.27,31600000.0
2009-08-18 01:19:00,85.27,85.27,85.26,85.27,14000000.0
2009-08-18 01:20:00,85.27,85.27,85.27,85.27,6700000.0
2009-08-18 01:21:00,85.27,85.27,85.26,85.27,20000000.0
2009-08-18 01:22:00,85.265,85.265,85.265,85.265,4000000.0
2009-08-18 01:23:00,85.265,85.265,85.265,85.265,1000000.0
2009-08-18 01:24:00,85.26,85.26,85.255,85.26,35100000.0
2009-08-18 01:25:00,85.255,85.26,85.25,85.25,11700000.0
2009-08-18 01:26:00,85.255,85.255,85.235,85.245,26700000.0
2009-08-18 01:27:00,85.24,85.24,85.21,85.21,42000000.0
2009-08-18 01:28:00,85.215,85.22,85.21,85.22,72700000.0
2009-08-18 01:29:00,85.22,85.22,85.205,85.205,13300000.0
2009-08-18 01:30:00,85.205,85.215,85.2,85.2,64500000.0
2009-08-18 01:31:00,85.2,85.21,85.18,85.21,85300000.0
2009-08-18 01:32:00,85.205,85.205,85.2,85.205,8100000.0
2009-08-18 01:33:00,85.2,85.21,85.195,85.21,9000000.0
2009-08-18 01:34:00,85.21,85.21,85.205,85.205,2000000.0
2009-08-18 01:35:00,85.2,85.21,85.2,85.21,5600000.0
2009-08-18 01:36:00,85.2,85.2,85.2,85.2,5600000.0
2009-08-18 01:37:00,85.195,85.21,85.195,85.21,5600000.0
2009-08-18 01:38:00,85.21,85.215,85.21,85.21,5400000.0
2009-08-18 01:39:00,85.21,85.225,85.21,85.22,26300000.0
2009-08-18 01:40:00,85.225,85.225,85.22,85.22,8100000.0
2009-08-18 01:41:00,85.225,85.225,85.22,85.22,9100000.0
2009-08-18 01:42:00,85.22,85.225,85.22,85.22,19400000.0
2009-08-18 01:43:00,85.225,85.23,85.22,85.22,61500000.0
2009-08-18 01:44:00,85.22,85.22,85.21,85.21,16400000.0
2009-08-18 01:45:00,85.21,85.23,85.21,85.22,36200000.0
2009-08-18 01:46:00,85.22,85.225,85.21,85.22,57100000.0
2009-08-18 01:47:00,85.225,85.255,85.225,85.255,37900000.0
2009-08-18 01:48:00,85.26,85.265,85.25,85.25,31400000.0
2009-08-18 01:49:00,85.25,85.26,85.245,85.26,61800000.0
2009-08-18 01:50:00,85.26,85.27,85.26,85.27,34900000.0
2009-08-18 01:51:00,85.27,85.29,85.27,85.29,110500000.0
2009-08-18 01:52:00,85.29,85.3,85.28,85.3,151000000.0
2009-08-18 01:53:00,85.3,85.32,85.275,85.28,186500000.0
2009-08-18 01:54:00,85.28,85.3,85.28,85.29,185300000.0
2009-08-18 01:55:00,85.29,85.345,85.29,85.335,165900000.0
2009-08-18 01:56:00,85.335,85.335,85.315,85.325,51200000.0
2009-08-18 01:57:00,85.32,85.345,85.32,85.345,26800000.0
2009-08-18 01:58:00,85.345,85.355,85.335,85.345,69200000.0
2009-08-18 01:59:00,85.34,85.375,85.335,85.365,43100000.0
2009-08-18 02:00:00,85.365,85.385,85.345,85.37,93600000.0
2009-08-18 02:01:00,85.375,85.38,85.35,85.35,45100000.0
2009-08-18 02:02:00,85.35,85.415,85.345,85.405,149200000.0
2009-08-18 02:03:00,85.405,85.425,85.4,85.405,121400000.0
2009-08-18 02:04:00,85.405,85.425,85.4,85.425,120000000.0
2009-08-18 02:05:00,85.415,85.46,85.415,85.445,102600000.0
2009-08-18 02:06:00,85.45,85.455,85.425,85.455,80600000.0
2009-08-18 02:07:00,85.45,85.51,85.445,85.505,111700000.0
2009-08-18 02:08:00,85.5,85.535,85.495,85.51,118100000.0
2009-08-18 02:09:00,85.51,85.53,85.5,85.525,137300000.0
2009-08-18 02:10:00,85.525,85.525,85.485,85.495,100800000.0
2009-08-18 02:11:00,85.485,85.515,85.48,85.505,107600000.0
2009-08-18 02:12:00,85.51,85.525,85.5,85.525,121600000.0
2009-08-18 02:13:00,85.53,85.55,85.525,85.54,195000000.0
2009-08-18 02:14:00,85.54,85.55,85.52,85.55,187200000.0
2009-08-18 02:15:00,85.54,85.56,85.53,85.535,221300000.0
2009-08-18 02:16:00,85.53,85.55,85.53,85.55,54900000.0
2009-08-18 02:17:00,85.55,85.565,85.535,85.565,274200000.0
2009-08-18 02:18:00,85.56,85.615,85.56,85.6,228800000.0
2009-08-18 02:19:00,85.6,85.61,85.57,85.59,321700000.0
2009-08-18 02:20:00,85.59,85.59,85.56,85.56,290400000.0
2009-08-18 02:21:00,85.565,85.57,85.55,85.56,230400000.0
2009-08-18 02:22:00,85.56,85.57,85.56,85.57,59600000.0
2009-08-18 02:23:00,85.565,85.575,85.55,85.565,141800000.0
2009-08-18 02:24:00,85.57,85.57,85.55,85.55,110000000.0
2009-08-18 02:25:00,85.54,85.545,85.52,85.52,103300000.0
2009-08-18 02:26:00,85.52,85.525,85.52,85.52,93500000.0
2009-08-18 02:27:00,85.52,85.52,85.5,85.5,55100000.0
2009-08-18 02:28:00,85.5,85.505,85.48,85.48,117100000.0
2009-08-18 02:29:00,85.485,85.49,85.47,85.48,190500000.0
2009-08-18 02:30:00,85.48,85.485,85.465,85.48,84600000.0
2009-08-18 02:31:00,85.485,85.495,85.47,85.49,58800000.0
2009-08-18 02:32:00,85.49,85.49,85.48,85.485,49800000.0
2009-08-18 02:33:00,85.49,85.49,85.47,85.48,59500000.0
2009-08-18 02:34:00,85.48,85.485,85.47,85.485,57900000.0
2009-08-18 02:35:00,85.49,85.565,85.49,85.55,120100000.0
2009-08-18 02:36:00,85.55,85.55,85.54,85.55,99000000.0
2009-08-18 02:37:00,85.545,85.555,85.54,85.545,69600000.0
2009-08-18 02:38:00,85.55,85.555,85.535,85.55,128200000.0
2009-08-18 02:39:00,85.555,85.585,85.555,85.585,73400000.0
2009-08-18 02:40:00,85.585,85.645,85.585,85.63,181700000.0
2009-08-18 02:41:00,85.63,85.635,85.61,85.63,83100000.0
2009-08-18 02:42:00,85.63,85.64,85.61,85.64,72600000.0
2009-08-18 02:43:00,85.64,85.655,85.615,85.64,100300000.0
2009-08-18 02:44:00,85.64,85.65,85.635,85.65,24400000.0
2009-08-18 02:45:00,85.655,85.68,85.65,85.67,84800000.0
2009-08-18 02:46:00,85.67,85.68,85.66,85.68,80000000.0
2009-08-18 02:47:00,85.685,85.725,85.685,85.705,149800000.0
2009-08-18 02:48:00,85.705,85.71,85.69,85.71,103200000.0
2009-08-18 02:49:00,85.705,85.705,85.685,85.685,90500000.0
2009-08-18 02:50:00,85.685,85.69,85.68,85.68,58000000.0
2009-08-18 02:51:00,85.685,85.685,85.655,85.66,115000000.0
2009-08-18 02:52:00,85.66,85.665,85.64,85.645,113600000.0
2009-08-18 02:53:00,85.645,85.645,85.625,85.64,112600000.0
2009-08-18 02:54:00,85.635,85.665,85.635,85.65,102200000.0
2009-08-18 02:55:00,85.655,85.66,85.635,85.635,72300000.0
2009-08-18 02:56:00,85.64,85.645,85.63,85.64,86300000.0
2009-08-18 02:57:00,85.64,85.64,85.61,85.615,151400000.0
2009-08-18 02:58:00,85.615,85.62,85.61,85.61,127100000.0
2009-08-18 02:59:00,85.615,85.62,85.57,85.57,118300000.0
2009-08-18 03:00:00,85.57,85.61,85.57,85.61,135100000.0
2009-08-18 03:01:00,85.61,85.61,85.61,85.61,37000000.0
2009-08-18 03:02:00,85.61,85.625,85.61,85.62,105600000.0
2009-08-18 03:03:00,85.62,85.625,85.61,85.61,52400000.0
2009-08-18 03:04:00,85.615,85.625,85.61,85.625,84900000.0
2009-08-18 03:05:00,85.635,85.64,85.63,85.64,3000000.0
2009-08-18 03:06:00,85.635,85.635,85.62,85.62,9400000.0
2009-08-18 03:07:00,85.62,85.625,85.59,85.59,80300000.0
2009-08-18 03:08:00,85.59,85.63,85.59,85.62,169000000.0
2009-08-18 03:09:00,85.62,85.64,85.62,85.635,204400000.0
2009-08-18 03:10:00,85.635,85.64,85.63,85.64,44900000.0
2009-08-18 03:11:00,85.64,85.64,85.625,85.625,83500000.0
2009-08-18 03:12:00,85.625,85.625,85.61,85.61,70700000.0
2009-08-18 03:13:00,85.61,85.615,85.61,85.61,39200000.0
2009-08-18 03:14:00,85.605,85.62,85.6,85.605,157400000.0
2009-08-18 03:15:00,85.605,85.605,85.58,85.585,50100000.0
2009-08-18 03:16:00,85.58,85.595,85.58,85.595,28500000.0
2009-08-18 03:17:00,85.59,85.595,85.59,85.595,21200000.0
2009-08-18 03:18:00,85.605,85.65,85.605,85.64,117300000.0
2009-08-18 03:19:00,85.64,85.68,85.64,85.68,153100000.0
2009-08-18 03:20:00,85.68,85.745,85.68,85.735,174100000.0
2009-08-18 03:21:00,85.735,85.745,85.73,85.73,93400000.0
2009-08-18 03:22:00,85.73,85.765,85.73,85.75,209000000.0
2009-08-18 03:23:00,85.75,85.76,85.75,85.76,98700000.0
2009-08-18 03:24:00,85.76,85.77,85.73,85.735,165600000.0
2009-08-18 03:25:00,85.735,85.75,85.715,85.72,275700000.0
2009-08-18 03:26:00,85.715,85.73,85.695,85.695,156000000.0
2009-08-18 03:27:00,85.7,85.705,85.66,85.67,251600000.0
2009-08-18 03:28:00,85.67,85.67,85.65,85.655,149400000.0
2009-08-18 03:29:00,85.655,85.665,85.645,85.655,164400000.0
2009-08-18 03:30:00,85.655,85.66,85.6,85.6,217100000.0
2009-08-18 03:31:00,85.6,85.695,85.6,85.695,146000000.0
2009-08-18 03:32:00,85.7,85.74,85.7,85.74,109800000.0
2009-08-18 03:33:00,85.74,85.825,85.74,85.82,224600000.0
2009-08-18 03:34:00,85.83,85.94,85.83,85.94,279900000.0
2009-08-18 03:35:00,85.94,86.03,85.94,85.985,244800000.0
2009-08-18 03:36:00,85.98,85.995,85.95,85.95,111800000.0
2009-08-18 03:37:00,85.945,85.98,85.925,85.94,215800000.0
2009-08-18 03:38:00,85.94,85.94,85.9,85.9,330200000.0
2009-08-18 03:39:00,85.9,85.91,85.88,85.9,172200000.0
2009-08-18 03:40:00,85.9,85.9,85.83,85.83,191900000.0
2009-08-18 03:41:00,85.83,85.83,85.77,85.77,181700000.0
2009-08-18 03:42:00,85.77,85.78,85.735,85.755,292000000.0
2009-08-18 03:43:00,85.755,85.765,85.75,85.755,81100000.0
2009-08-18 03:44:00,85.755,85.76,85.735,85.75,111900000.0
2009-08-18 03:45:00,85.75,85.75,85.74,85.74,133200000.0
2009-08-18 03:46:00,85.74,85.75,85.73,85.73,95900000.0
2009-08-18 03:47:00,85.73,85.74,85.71,85.71,178000000.0
2009-08-18 03:48:00,85.71,85.75,85.7,85.7,141500000.0
2009-08-18 03:49:00,85.7,85.83,85.7,85.83,222400000.0
2009-08-18 03:50:00,85.83,85.835,85.82,85.83,92100000.0
2009-08-18 03:51:00,85.835,85.885,85.835,85.87,122000000.0
2009-08-18 03:52:00,85.875,85.895,85.87,85.88,134700000.0
2009-08-18 03:53:00,85.89,85.89,85.88,85.89,50100000.0
2009-08-18 03:54:00,85.885,85.885,85.865,85.87,45300000.0
2009-08-18 03:55:00,85.87,85.87,85.845,85.85,34100000.0
2009-08-18 03:56:00,85.85,85.85,85.82,85.84,88900000.0
2009-08-18 03:57:00,85.845,85.885,85.81,85.885,165200000.0
2009-08-18 03:58:00,85.89,85.895,85.86,85.885,138200000.0
2009-08-18 03:59:00,85.88,85.925,85.88,85.925,98900000.0
2009-08-18 04:00:00,85.925,85.965,85.925,85.935,176900000.0
2009-08-18 04:01:00,85.935,85.97,85.93,85.96,254900000.0
2009-08-18 04:02:00,85.96,85.99,85.95,85.98,152700000.0
2009-08-18 04:03:00,85.985,85.995,85.96,85.99,110400000.0
2009-08-18 04:04:00,85.995,86.0,85.965,85.97,151900000.0
2009-08-18 04:05:00,85.97,85.99,85.94,85.94,192900000.0
2009-08-18 04:06:00,85.94,85.94,85.93,85.94,71600000.0
2009-08-18 04:07:00,85.94,85.96,85.94,85.94,111300000.0
2009-08-18 04:08:00,85.94,85.945,85.92,85.93,112900000.0
2009-08-18 04:09:00,85.93,85.93,85.91,85.92,99500000.0
2009-08-18 04:10:00,85.925,85.94,85.92,85.94,93400000.0
2009-08-18 04:11:00,85.94,85.96,85.93,85.955,132600000.0
2009-08-18 04:12:00,85.955,85.975,85.95,85.975,99200000.0
2009-08-18 04:13:00,85.975,86.0,85.975,85.98,139800000.0
2009-08-18 04:14:00,85.985,85.985,85.94,85.955,162700000.0
2009-08-18 04:15:00,85.955,85.96,85.95,85.96,123400000.0
2009-08-18 04:16:00,85.96,85.96,85.93,85.94,83800000.0
2009-08-18 04:17:00,85.945,85.95,85.93,85.93,54700000.0
2009-08-18 04:18:00,85.93,85.995,85.93,85.995,249600000.0
2009-08-18 04:19:00,85.995,86.04,85.99,86.03,165900000.0
2009-08-18 04:20:00,86.025,86.055,86.025,86.045,149000000.0
2009-08-18 04:21:00,86.045,86.055,86.03,86.03,213400000.0
2009-08-18 04:22:00,86.03,86.05,86.01,86.03,156100000.0
2009-08-18 04:23:00,86.035,86.055,86.03,86.05,155600000.0
2009-08-18 04:24:00,86.05,86.05,86.025,86.025,37800000.0
2009-08-18 04:25:00,86.025,86.035,86.01,86.02,132000000.0
2009-08-18 04:26:00,86.02,86.02,86.0,86.005,36500000.0
2009-08-18 04:27:00,86.0,86.005,85.995,85.995,53700000.0
2009-08-18 04:28:00,86.0,86.005,85.995,86.0,81300000.0
2009-08-18 04:29:00,86.005,86.05,86.0,86.05,246800000.0
2009-08-18 04:30:00,86.05,86.05,86.02,86.025,144900000.0
2009-08-18 04:31:00,86.03,86.05,86.01,86.02,245100000.0
2009-08-18 04:32:00,86.025,86.045,86.02,86.04,90600000.0
2009-08-18 04:33:00,86.03,86.045,86.015,86.04,123200000.0
2009-08-18 04:34:00,86.04,86.045,85.99,85.99,114900000.0
2009-08-18 04:35:00,85.99,85.99,85.96,85.965,85300000.0
2009-08-18 04:36:00,85.975,85.985,85.97,85.985,53200000.0
2009-08-18 04:37:00,85.98,85.985,85.975,85.98,31500000.0
2009-08-18 04:38:00,85.97,85.975,85.96,85.96,89700000.0
2009-08-18 04:39:00,85.96,86.0,85.96,85.99,125100000.0
2009-08-18 04:40:00,85.99,86.0,85.955,85.955,173500000.0
2009-08-18 04:41:00,85.96,85.97,85.935,85.94,99900000.0
2009-08-18 04:42:00,85.94,85.955,85.935,85.94,158200000.0
2009-08-18 04:43:00,85.945,85.945,85.91,85.93,112400000.0
2009-08-18 04:44:00,85.93,85.95,85.92,85.945,161000000.0
2009-08-18 04:45:00,85.945,85.955,85.94,85.945,55800000.0
2009-08-18 04:46:00,85.95,85.955,85.93,85.93,64800000.0
2009-08-18 04:47:00,85.93,85.985,85.93,85.97,145500000.0
2009-08-18 04:48:00,85.97,85.975,85.96,85.97,84300000.0
2009-08-18 04:49:00,85.96,85.97,85.96,85.97,37200000.0
2009-08-18 04:50:00,85.975,85.975,85.945,85.945,31500000.0
2009-08-18 04:51:00,85.945,85.95,85.94,85.94,34600000.0
2009-08-18 04:52:00,85.935,85.94,85.88,85.88,76100000.0
2009-08-18 04:53:00,85.875,85.945,85.875,85.93,135400000.0
2009-08-18 04:54:00,85.93,85.94,85.905,85.91,112800000.0
2009-08-18 04:55:00,85.91,85.93,85.91,85.93,66300000.0
2009-08-18 04:56:00,85.93,85.93,85.92,85.92,52800000.0
2009-08-18 04:57:00,85.92,85.93,85.92,85.92,39700000.0
2009-08-18 04:58:00,85.925,85.94,85.92,85.925,101100000.0
2009-08-18 04:59:00,85.93,85.93,85.91,85.91,48500000.0
2009-08-18 05:00:00,85.91,85.91,85.83,85.835,176500000.0
2009-08-18 05:01:00,85.83,85.83,85.775,85.795,108500000.0
2009-08-18 05:02:00,85.79,85.795,85.78,85.78,54600000.0
2009-08-18 05:03:00,85.78,85.815,85.78,85.815,106500000.0
2009-08-18 05:04:00,85.81,85.835,85.81,85.825,113600000.0
2009-08-18 05:05:00,85.82,85.83,85.81,85.825,91300000.0
2009-08-18 05:06:00,85.81,85.815,85.81,85.81,24900000.0
2009-08-18 05:07:00,85.815,85.82,85.78,85.78,69400000.0
2009-08-18 05:08:00,85.775,85.78,85.76,85.765,92400000.0
2009-08-18 05:09:00,85.765,85.765,85.75,85.75,100000000.0
2009-08-18 05:10:00,85.75,85.755,85.73,85.735,182300000.0
2009-08-18 05:11:00,85.735,85.745,85.73,85.74,96000000.0
2009-08-18 05:12:00,85.745,85.745,85.73,85.735,82800000.0
2009-08-18 05:13:00,85.735,85.735,85.7,85.7,96200000.0
2009-08-18 05:14:00,85.7,85.7,85.67,85.675,100600000.0
2009-08-18 05:15:00,85.68,85.695,85.675,85.675,76400000.0
2009-08-18 05:16:00,85.685,85.69,85.67,85.69,57400000.0
2009-08-18 05:17:00,85.695,85.7,85.685,85.695,27600000.0
2009-08-18 05:18:00,85.695,85.695,85.64,85.64,176600000.0
2009-08-18 05:19:00,85.64,85.66,85.64,85.65,140200000.0
2009-08-18 05:20:00,85.65,85.675,85.63,85.64,153600000.0
2009-08-18 05:21:00,85.63,85.63,85.545,85.57,223600000.0
2009-08-18 05:22:00,85.57,85.615,85.57,85.605,180200000.0
2009-08-18 05:23:00,85.605,85.635,85.605,85.63,79200000.0
2009-08-18 05:24:00,85.63,85.64,85.62,85.63,120400000.0
2009-08-18 05:25:00,85.625,85.625,85.61,85.61,13700000.0
2009-08-18 05:26:00,85.61,85.62,85.61,85.62,33100000.0
2009-08-18 05:27:00,85.625,85.625,85.61,85.61,28800000.0
2009-08-18 05:28:00,85.61,85.625,85.6,85.625,77100000.0
2009-08-18 05:29:00,85.63,85.665,85.63,85.66,147100000.0
2009-08-18 05:30:00,85.66,85.665,85.62,85.63,127700000.0
2009-08-18 05:31:00,85.63,85.64,85.62,85.62,76800000.0
2009-08-18 05:32:00,85.62,85.625,85.62,85.625,22800000.0
2009-08-18 05:33:00,85.63,85.635,85.59,85.59,80200000.0
2009-08-18 05:34:00,85.595,85.6,85.58,85.6,104700000.0
2009-08-18 05:35:00,85.59,85.6,85.58,85.585,39200000.0
2009-08-18 05:36:00,85.59,85.59,85.58,85.58,39900000.0
2009-08-18 05:37:00,85.58,85.615,85.58,85.615,86900000.0
2009-08-18 05:38:00,85.615,85.615,85.61,85.61,16900000.0
2009-08-18 05:39:00,85.61,85.63,85.6,85.63,38800000.0
2009-08-18 05:40:00,85.63,85.64,85.63,85.64,70700000.0
2009-08-18 05:41:00,85.64,85.64,85.63,85.64,69300000.0
2009-08-18 05:42:00,85.64,85.65,85.63,85.635,99900000.0
2009-08-18 05:43:00,85.635,85.64,85.635,85.64,36700000.0
2009-08-18 05:44:00,85.64,85.655,85.64,85.645,60300000.0
2009-08-18 05:45:00,85.64,85.655,85.64,85.65,65300000.0
2009-08-18 05:46:00,85.65,85.66,85.63,85.63,106200000.0
2009-08-18 05:47:00,85.63,85.63,85.61,85.61,60900000.0
2009-08-18 05:48:00,85.61,85.615,85.605,85.61,50600000.0
2009-08-18 05:49:00,85.61,85.65,85.61,85.645,113200000.0
2009-08-18 05:50:00,85.645,85.645,85.63,85.63,94100000.0
2009-08-18 05:51:00,85.635,85.635,85.62,85.635,96800000.0
2009-08-18 05:52:00,85.635,85.64,85.63,85.635,32200000.0
2009-08-18 05:53:00,85.64,85.64,85.62,85.62,50800000.0
2009-08-18 05:54:00,85.625,85.63,85.62,85.62,18200000.0
2009-08-18 05:55:00,85.615,85.63,85.615,85.63,59600000.0
2009-08-18 05:56:00,85.63,85.655,85.63,85.655,72000000.0
2009-08-18 05:57:00,85.665,85.675,85.66,85.67,49200000.0
2009-08-18 05:58:00,85.675,85.675,85.66,85.675,37200000.0
2009-08-18 05:59:00,85.68,85.7,85.68,85.7,98100000.0
2009-08-18 06:00:00,85.7,85.72,85.7,85.705,100700000.0
2009-08-18 06:01:00,85.715,85.715,85.715,85.715,2000000.0
2009-08-18 06:02:00,85.705,85.705,85.69,85.69,37100000.0
2009-08-18 06:03:00,85.695,85.71,85.69,85.71,83800000.0
2009-08-18 06:04:00,85.705,85.705,85.68,85.685,136100000.0
2009-08-18 06:05:00,85.685,85.685,85.675,85.68,64200000.0
2009-08-18 06:06:00,85.675,85.685,85.675,85.68,29800000.0
2009-08-18 06:07:00,85.68,85.68,85.675,85.68,38400000.0
2009-08-18 06:08:00,85.68,85.685,85.68,85.685,20200000.0
2009-08-18 06:09:00,85.68,85.68,85.67,85.675,91500000.0
2009-08-18 06:10:00,85.68,85.68,85.655,85.67,42300000.0
2009-08-18 06:11:00,85.665,85.665,85.66,85.66,24300000.0
2009-08-18 06:12:00,85.66,85.67,85.65,85.67,98500000.0
2009-08-18 06:13:00,85.665,85.705,85.66,85.7,129000000.0
2009-08-18 06:14:00,85.705,85.71,85.685,85.695,46100000.0
2009-08-18 06:15:00,85.685,85.685,85.675,85.68,68600000.0
2009-08-18 06:16:00,85.685,85.71,85.685,85.71,45900000.0
2009-08-18 06:17:00,85.71,85.72,85.7,85.71,92200000.0
2009-08-18 06:18:00,85.71,85.725,85.7,85.71,123700000.0
2009-08-18 06:19:00,85.71,85.73,85.7,85.73,144900000.0
2009-08-18 06:20:00,85.73,85.73,85.715,85.715,64100000.0
2009-08-18 06:21:00,85.715,85.735,85.715,85.73,155100000.0
2009-08-18 06:22:00,85.74,85.75,85.74,85.75,74300000.0
2009-08-18 06:23:00,85.75,85.75,85.74,85.74,54800000.0
2009-08-18 06:24:00,85.74,85.75,85.74,85.74,67100000.0
2009-08-18 06:25:00,85.74,85.75,85.74,85.75,66800000.0
2009-08-18 06:26:00,85.75,85.75,85.73,85.73,66700000.0
2009-08-18 06:27:00,85.73,85.735,85.73,85.73,96900000.0
2009-08-18 06:28:00,85.73,85.735,85.73,85.735,109200000.0
2009-08-18 06:29:00,85.73,85.735,85.73,85.73,32800000.0
2009-08-18 06:30:00,85.73,85.73,85.715,85.715,32700000.0
2009-08-18 06:31:00,85.71,85.725,85.71,85.725,52800000.0
2009-08-18 06:32:00,85.725,85.73,85.715,85.72,31200000.0
2009-08-18 06:33:00,85.72,85.725,85.72,85.72,46200000.0
2009-08-18 06:34:00,85.725,85.725,85.71,85.72,95900000.0
2009-08-18 06:35:00,85.71,85.72,85.7,85.71,39200000.0
2009-08-18 06:36:00,85.7,85.705,85.69,85.7,49400000.0
2009-08-18 06:37:00,85.7,85.7,85.7,85.7,37000000.0
2009-08-18 06:38:00,85.7,85.715,85.7,85.71,28400000.0
2009-08-18 06:39:00,85.71,85.71,85.705,85.71,32300000.0
2009-08-18 06:40:00,85.71,85.72,85.71,85.72,7800000.0
2009-08-18 06:41:00,85.72,85.735,85.72,85.73,28700000.0
2009-08-18 06:42:00,85.73,85.735,85.73,85.73,64700000.0
2009-08-18 06:43:00,85.73,85.73,85.715,85.72,46400000.0
2009-08-18 06:44:00,85.72,85.72,85.7,85.7,24200000.0
2009-08-18 06:45:00,85.7,85.7,85.69,85.69,118600000.0
2009-08-18 06:46:00,85.69,85.69,85.67,85.67,70000000.0
2009-08-18 06:47:00,85.665,85.665,85.645,85.645,107200000.0
2009-08-18 06:48:00,85.645,85.655,85.625,85.64,84900000.0
2009-08-18 06:49:00,85.64,85.655,85.64,85.645,70400000.0
2009-08-18 06:50:00,85.645,85.645,85.63,85.635,79500000.0
2009-08-18 06:51:00,85.635,85.64,85.63,85.635,75600000.0
2009-08-18 06:52:00,85.645,85.665,85.645,85.66,49600000.0
2009-08-18 06:53:00,85.66,85.66,85.645,85.65,35600000.0
2009-08-18 06:54:00,85.65,85.665,85.64,85.66,98800000.0
2009-08-18 06:55:00,85.665,85.68,85.66,85.675,62500000.0
2009-08-18 06:56:00,85.68,85.695,85.675,85.695,27900000.0
2009-08-18 06:57:00,85.69,85.695,85.69,85.695,53100000.0
2009-08-18 06:58:00,85.69,85.695,85.675,85.685,67700000.0
2009-08-18 06:59:00,85.68,85.695,85.66,85.675,143700000.0
2009-08-18 07:00:00,85.68,85.71,85.68,85.71,67700000.0
2009-08-18 07:01:00,85.71,85.72,85.71,85.71,94400000.0
2009-08-18 07:02:00,85.71,85.73,85.71,85.72,136900000.0
2009-08-18 07:03:00,85.72,85.73,85.72,85.73,70400000.0
2009-08-18 07:04:00,85.735,85.745,85.735,85.745,83500000.0
2009-08-18 07:05:00,85.745,85.745,85.73,85.73,92500000.0
2009-08-18 07:06:00,85.735,85.74,85.73,85.735,85900000.0
2009-08-18 07:07:00,85.735,85.755,85.735,85.74,87200000.0
2009-08-18 07:08:00,85.74,85.75,85.735,85.74,96000000.0
2009-08-18 07:09:00,85.74,85.74,85.72,85.73,163600000.0
2009-08-18 07:10:00,85.735,85.735,85.715,85.72,125700000.0
2009-08-18 07:11:00,85.72,85.72,85.715,85.72,18200000.0
2009-08-18 07:12:00,85.725,85.725,85.72,85.72,2000000.0
2009-08-18 07:13:00,85.72,85.72,85.71,85.72,51500000.0
2009-08-18 07:14:00,85.72,85.745,85.72,85.74,92500000.0
2009-08-18 07:15:00,85.74,85.74,85.735,85.74,16200000.0
2009-08-18 07:16:00,85.74,85.74,85.72,85.72,73000000.0
2009-08-18 07:17:00,85.71,85.72,85.705,85.72,86100000.0
2009-08-18 07:18:00,85.72,85.74,85.72,85.73,122900000.0
2009-08-18 07:19:00,85.73,85.73,85.72,85.72,63300000.0
2009-08-18 07:20:00,85.72,85.735,85.72,85.725,43100000.0
2009-08-18 07:21:00,85.725,85.755,85.725,85.75,112500000.0
2009-08-18 07:22:00,85.75,85.76,85.735,85.74,105300000.0
2009-08-18 07:23:00,85.74,85.805,85.71,85.805,256400000.0
2009-08-18 07:24:00,85.8,85.83,85.8,85.83,177400000.0
2009-08-18 07:25:00,85.83,85.835,85.82,85.835,151300000.0
2009-08-18 07:26:00,85.83,85.915,85.83,85.9,142500000.0
2009-08-18 07:27:00,85.895,85.915,85.895,85.91,95500000.0
2009-08-18 07:28:00,85.91,85.92,85.91,85.915,108100000.0
2009-08-18 07:29:00,85.915,85.92,85.895,85.905,149100000.0
2009-08-18 07:30:00,85.9,85.905,85.885,85.895,110500000.0
2009-08-18 07:31:00,85.895,85.895,85.85,85.86,161000000.0
2009-08-18 07:32:00,85.86,85.89,85.86,85.88,104200000.0
2009-08-18 07:33:00,85.88,85.89,85.87,85.88,204200000.0
2009-08-18 07:34:00,85.885,85.885,85.875,85.88,96000000.0
2009-08-18 07:35:00,85.88,85.9,85.88,85.9,126600000.0
2009-08-18 07:36:00,85.895,85.9,85.86,85.865,190800000.0
2009-08-18 07:37:00,85.865,85.89,85.85,85.855,198300000.0
2009-08-18 07:38:00,85.855,85.89,85.845,85.845,252200000.0
2009-08-18 07:39:00,85.855,85.875,85.855,85.865,90700000.0
2009-08-18 07:40:00,85.865,85.885,85.86,85.885,147900000.0
2009-08-18 07:41:00,85.885,85.885,85.86,85.88,86100000.0
2009-08-18 07:42:00,85.88,85.885,85.865,85.87,58400000.0
2009-08-18 07:43:00,85.87,85.88,85.85,85.87,82700000.0
2009-08-18 07:44:00,85.855,85.875,85.85,85.875,107700000.0
2009-08-18 07:45:00,85.87,85.875,85.855,85.87,80300000.0
2009-08-18 07:46:00,85.87,85.885,85.87,85.88,123600000.0
2009-08-18 07:47:00,85.88,85.935,85.88,85.935,203200000.0
2009-08-18 07:48:00,85.935,85.94,85.92,85.94,109700000.0
2009-08-18 07:49:00,85.945,85.965,85.94,85.96,142100000.0
2009-08-18 07:50:00,85.96,85.975,85.95,85.965,176500000.0
2009-08-18 07:51:00,85.96,85.97,85.945,85.965,138200000.0
2009-08-18 07:52:00,85.965,85.97,85.95,85.95,91100000.0
2009-08-18 07:53:00,85.95,85.96,85.95,85.95,99700000.0
2009-08-18 07:54:00,85.95,85.99,85.95,85.99,115300000.0
2009-08-18 07:55:00,85.98,85.99,85.97,85.99,175700000.0
2009-08-18 07:56:00,85.99,85.995,85.99,85.99,107800000.0
2009-08-18 07:57:00,85.99,86.01,85.98,86.0,144100000.0
2009-08-18 07:58:00,86.0,86.015,85.985,85.985,103000000.0
2009-08-18 07:59:00,85.99,85.99,85.97,85.97,103800000.0
2009-08-18 08:00:00,85.965,85.97,85.945,85.97,319300000.0
2009-08-18 08:01:00,85.97,86.02,85.965,86.02,316000000.0
2009-08-18 08:02:00,86.025,86.05,86.0,86.01,151600000.0
2009-08-18 08:03:00,86.015,86.02,86.0,86.01,160300000.0
2009-08-18 08:04:00,86.01,86.02,85.99,85.99,177200000.0
2009-08-18 08:05:00,85.99,86.005,85.98,85.99,212400000.0
2009-08-18 08:06:00,85.99,85.995,85.94,85.94,190300000.0
2009-08-18 08:07:00,85.945,85.97,85.945,85.95,242400000.0
2009-08-18 08:08:00,85.95,85.96,85.905,85.91,234300000.0
2009-08-18 08:09:00,85.92,85.925,85.905,85.92,266800000.0
2009-08-18 08:10:00,85.925,85.96,85.925,85.95,252500000.0
2009-08-18 08:11:00,85.945,85.95,85.93,85.93,151500000.0
2009-08-18 08:12:00,85.93,85.93,85.915,85.915,132900000.0
2009-08-18 08:13:00,85.915,85.925,85.91,85.925,148100000.0
2009-08-18 08:14:00,85.93,85.94,85.92,85.935,63000000.0
2009-08-18 08:15:00,85.93,85.98,85.925,85.98,191600000.0
2009-08-18 08:16:00,85.98,85.985,85.955,85.97,132200000.0
2009-08-18 08:17:00,85.97,85.985,85.97,85.97,99000000.0
2009-08-18 08:18:00,85.97,85.97,85.95,85.95,254100000.0
2009-08-18 08:19:00,85.95,85.975,85.95,85.97,157500000.0
2009-08-18 08:20:00,85.97,86.01,85.97,86.0,118600000.0
2009-08-18 08:21:00,86.0,86.055,86.0,86.025,274400000.0
2009-08-18 08:22:00,86.03,86.045,86.03,86.04,228000000.0
2009-08-18 08:23:00,86.035,86.04,86.03,86.04,182400000.0
2009-08-18 08:24:00,86.04,86.13,86.04,86.12,290900000.0
2009-08-18 08:25:00,86.12,86.12,86.09,86.1,199200000.0
2009-08-18 08:26:00,86.105,86.105,86.09,86.095,191500000.0
2009-08-18 08:27:00,86.105,86.135,86.105,86.12,176400000.0
2009-08-18 08:28:00,86.12,86.12,86.09,86.09,225700000.0
2009-08-18 08:29:00,86.09,86.115,86.085,86.105,231100000.0
2009-08-18 08:30:00,86.105,86.14,86.105,86.115,232300000.0
2009-08-18 08:31:00,86.115,86.12,86.08,86.085,127600000.0
2009-08-18 08:32:00,86.08,86.085,86.07,86.075,56100000.0
2009-08-18 08:33:00,86.07,86.08,86.05,86.06,62500000.0
2009-08-18 08:34:00,86.055,86.06,86.03,86.045,81200000.0
2009-08-18 08:35:00,86.04,86.065,86.035,86.065,286500000.0
2009-08-18 08:36:00,86.06,86.1,86.06,86.085,268600000.0
2009-08-18 08:37:00,86.08,86.09,86.075,86.085,374200000.0
2009-08-18 08:38:00,86.085,86.155,86.085,86.15,227500000.0
2009-08-18 08:39:00,86.145,86.15,86.12,86.14,135300000.0
2009-08-18 08:40:00,86.14,86.18,86.14,86.18,86500000.0
2009-08-18 08:41:00,86.19,86.19,86.14,86.155,118900000.0
2009-08-18 08:42:00,86.155,86.16,86.1,86.16,159100000.0
2009-08-18 08:43:00,86.16,86.175,86.125,86.135,137500000.0
2009-08-18 08:44:00,86.135,86.15,86.115,86.13,111500000.0
2009-08-18 08:45:00,86.13,86.165,86.13,86.145,93400000.0
2009-08-18 08:46:00,86.13,86.13,86.105,86.105,177000000.0
2009-08-18 08:47:00,86.105,86.115,86.09,86.095,116900000.0
2009-08-18 08:48:00,86.095,86.095,86.01,86.02,157300000.0
2009-08-18 08:49:00,86.015,86.035,86.005,86.01,370700000.0
2009-08-18 08:50:00,86.01,86.03,86.01,86.02,191500000.0
2009-08-18 08:51:00,86.025,86.045,86.01,86.045,72400000.0
2009-08-18 08:52:00,86.04,86.045,86.01,86.02,112100000.0
2009-08-18 08:53:00,86.02,86.025,85.995,86.005,64200000.0
2009-08-18 08:54:00,86.01,86.03,86.005,86.02,97200000.0
2009-08-18 08:55:00,86.02,86.035,86.0,86.005,63600000.0
2009-08-18 08:56:00,86.005,86.015,86.0,86.015,143900000.0
2009-08-18 08:57:00,86.035,86.05,86.03,86.04,285300000.0
2009-08-18 08:58:00,86.04,86.045,86.03,86.03,65700000.0
2009-08-18 08:59:00,86.035,86.045,86.025,86.035,112100000.0
2009-08-18 09:00:00,86.025,86.11,86.015,86.11,450500001.0
2009-08-18 09:01:00,86.11,86.165,86.11,86.165,154100000.0
2009-08-18 09:02:00,86.16,86.19,86.12,86.125,260600000.0
2009-08-18 09:03:00,86.125,86.145,86.09,86.12,200200000.0
2009-08-18 09:04:00,86.125,86.125,86.1,86.1,158100000.0
2009-08-18 09:05:00,86.1,86.125,86.09,86.1,154000000.0
2009-08-18 09:06:00,86.095,86.125,86.095,86.125,55700000.0
2009-08-18 09:07:00,86.13,86.145,86.12,86.145,62400000.0
2009-08-18 09:08:00,86.14,86.17,86.135,86.16,106300000.0
2009-08-18 09:09:00,86.165,86.195,86.16,86.16,172400000.0
2009-08-18 09:10:00,86.165,86.175,86.16,86.175,76600000.0
2009-08-18 09:11:00,86.17,86.225,86.165,86.215,238800000.0
2009-08-18 09:12:00,86.215,86.26,86.215,86.24,322000000.0
2009-08-18 09:13:00,86.24,86.245,86.21,86.225,284400000.0
2009-08-18 09:14:00,86.22,86.225,86.17,86.18,290400000.0
2009-08-18 09:15:00,86.18,86.205,86.17,86.2,294300000.0
2009-08-18 09:16:00,86.195,86.2,86.14,86.15,237500000.0
2009-08-18 09:17:00,86.15,86.21,86.11,86.205,286300000.0
2009-08-18 09:18:00,86.215,86.24,86.195,86.2,151400000.0
2009-08-18 09:19:00,86.2,86.2,86.175,86.18,143800000.0
2009-08-18 09:20:00,86.18,86.19,86.145,86.155,58500000.0
2009-08-18 09:21:00,86.155,86.155,86.115,86.13,139200000.0
2009-08-18 09:22:00,86.13,86.16,86.13,86.145,170100000.0
2009-08-18 09:23:00,86.135,86.17,86.13,86.17,215500000.0
2009-08-18 09:24:00,86.17,86.17,86.12,86.145,104600000.0
2009-08-18 09:25:00,86.14,86.15,86.13,86.15,211800000.0
2009-08-18 09:26:00,86.15,86.165,86.14,86.16,156200000.0
2009-08-18 09:27:00,86.16,86.16,86.13,86.135,121600000.0
2009-08-18 09:28:00,86.14,86.2,86.14,86.19,179300000.0
2009-08-18 09:29:00,86.19,86.205,86.12,86.125,157900000.0
2009-08-18 09:30:00,86.12,86.125,86.095,86.11,143000000.0
2009-08-18 09:31:00,86.1,86.125,86.1,86.125,58500000.0
2009-08-18 09:32:00,86.12,86.16,86.11,86.16,148600000.0
2009-08-18 09:33:00,86.155,86.165,86.11,86.135,90800000.0
2009-08-18 09:34:00,86.135,86.135,86.12,86.125,61300000.0
2009-08-18 09:35:00,86.125,86.145,86.11,86.13,100000000.0
2009-08-18 09:36:00,86.135,86.155,86.13,86.15,42100000.0
2009-08-18 09:37:00,86.15,86.15,86.115,86.13,56700000.0
2009-08-18 09:38:00,86.125,86.13,86.07,86.09,280200000.0
2009-08-18 09:39:00,86.085,86.14,86.08,86.12,188800000.0
2009-08-18 09:40:00,86.12,86.125,86.11,86.115,53000000.0
2009-08-18 09:41:00,86.115,86.12,86.1,86.12,99800000.0
2009-08-18 09:42:00,86.125,86.16,86.11,86.13,112100000.0
2009-08-18 09:43:00,86.13,86.155,86.12,86.155,116100000.0
2009-08-18 09:44:00,86.155,86.175,86.14,86.175,197300000.0
2009-08-18 09:45:00,86.175,86.175,86.14,86.14,145500000.0
2009-08-18 09:46:00,86.14,86.175,86.135,86.14,178600000.0
2009-08-18 09:47:00,86.15,86.155,86.135,86.15,157700000.0
2009-08-18 09:48:00,86.135,86.14,86.105,86.115,45300000.0
2009-08-18 09:49:00,86.11,86.11,86.09,86.11,118300000.0
2009-08-18 09:50:00,86.11,86.125,86.095,86.12,140600000.0
2009-08-18 09:51:00,86.115,86.15,86.115,86.145,76500000.0
2009-08-18 09:52:00,86.145,86.145,86.13,86.13,139000000.0
2009-08-18 09:53:00,86.13,86.145,86.115,86.12,110200000.0
2009-08-18 09:54:00,86.13,86.13,86.11,86.12,91500000.0
2009-08-18 09:55:00,86.12,86.135,86.11,86.135,161800000.0
2009-08-18 09:56:00,86.135,86.135,86.12,86.125,74600000.0
2009-08-18 09:57:00,86.115,86.13,86.11,86.11,47600000.0
2009-08-18 09:58:00,86.11,86.115,86.11,86.11,29500000.0
2009-08-18 09:59:00,86.11,86.11,86.075,86.1,107300000.0
2009-08-18 10:00:00,86.095,86.115,86.09,86.115,67400000.0
2009-08-18 10:01:00,86.115,86.145,86.11,86.135,91400000.0
2009-08-18 10:02:00,86.14,86.15,86.13,86.14,108900000.0
2009-08-18 10:03:00,86.14,86.15,86.12,86.13,68100000.0
2009-08-18 10:04:00,86.13,86.165,86.13,86.16,137000000.0
2009-08-18 10:05:00,86.16,86.16,86.145,86.16,113500000.0
2009-08-18 10:06:00,86.16,86.16,86.15,86.15,74800000.0
2009-08-18 10:07:00,86.15,86.16,86.13,86.13,65900000.0
2009-08-18 10:08:00,86.125,86.13,86.11,86.115,116400000.0
2009-08-18 10:09:00,86.115,86.12,86.095,86.1,76400000.0
2009-08-18 10:10:00,86.1,86.125,86.1,86.125,106700000.0
2009-08-18 10:11:00,86.12,86.13,86.12,86.13,17500000.0
2009-08-18 10:12:00,86.125,86.14,86.125,86.14,25600000.0
2009-08-18 10:13:00,86.13,86.135,86.12,86.12,29800000.0
2009-08-18 10:14:00,86.115,86.125,86.11,86.12,154200000.0
2009-08-18 10:15:00,86.12,86.145,86.115,86.14,169200000.0
2009-08-18 10:16:00,86.145,86.155,86.13,86.13,56700000.0
2009-08-18 10:17:00,86.13,86.15,86.12,86.125,159700000.0
2009-08-18 10:18:00,86.13,86.135,86.125,86.135,20000000.0
2009-08-18 10:19:00,86.135,86.135,86.095,86.125,93100000.0
2009-08-18 10:20:00,86.125,86.13,86.1,86.115,61000000.0
2009-08-18 10:21:00,86.12,86.145,86.115,86.135,25700000.0
2009-08-18 10:22:00,86.135,86.165,86.12,86.13,76700000.0
2009-08-18 10:23:00,86.125,86.15,86.125,86.14,144200000.0
2009-08-18 10:24:00,86.14,86.185,86.14,86.175,318200000.0
2009-08-18 10:25:00,86.175,86.18,86.15,86.17,145700000.0
2009-08-18 10:26:00,86.17,86.195,86.165,86.195,147700000.0
2009-08-18 10:27:00,86.195,86.225,86.19,86.195,177600000.0
2009-08-18 10:28:00,86.2,86.205,86.185,86.2,92300000.0
2009-08-18 10:29:00,86.2,86.2,86.185,86.19,157000000.0
2009-08-18 10:30:00,86.19,86.24,86.17,86.2,187400000.0
2009-08-18 10:31:00,86.195,86.22,86.195,86.21,77000000.0
2009-08-18 10:32:00,86.21,86.225,86.185,86.185,70500000.0
2009-08-18 10:33:00,86.175,86.19,86.17,86.19,90300000.0
2009-08-18 10:34:00,86.185,86.19,86.15,86.16,156700000.0
2009-08-18 10:35:00,86.155,86.205,86.15,86.205,128100000.0
2009-08-18 10:36:00,86.205,86.23,86.2,86.22,169700000.0
2009-08-18 10:37:00,86.22,86.22,86.195,86.2,119700000.0
2009-08-18 10:38:00,86.205,86.23,86.2,86.23,158200000.0
2009-08-18 10:39:00,86.23,86.255,86.225,86.235,111900000.0
2009-08-18 10:40:00,86.23,86.255,86.23,86.25,104700000.0
2009-08-18 10:41:00,86.25,86.265,86.22,86.22,123200000.0
2009-08-18 10:42:00,86.22,86.235,86.21,86.22,122300000.0
2009-08-18 10:43:00,86.22,86.23,86.21,86.21,172700000.0
2009-08-18 10:44:00,86.21,86.22,86.19,86.195,57600000.0
2009-08-18 10:45:00,86.195,86.215,86.195,86.215,87600000.0
2009-08-18 10:46:00,86.215,86.215,86.21,86.21,36600000.0
2009-08-18 10:47:00,86.21,86.215,86.205,86.21,88300000.0
2009-08-18 10:48:00,86.21,86.23,86.21,86.23,40100000.0
2009-08-18 10:49:00,86.22,86.235,86.215,86.23,121000000.0
2009-08-18 10:50:00,86.23,86.235,86.21,86.21,42400000.0
2009-08-18 10:51:00,86.21,86.22,86.205,86.22,111700000.0
2009-08-18 10:52:00,86.22,86.22,86.2,86.21,197000000.0
2009-08-18 10:53:00,86.215,86.23,86.2,86.225,261200000.0
2009-08-18 10:54:00,86.225,86.25,86.22,86.23,146900000.0
2009-08-18 10:55:00,86.225,86.25,86.225,86.23,85400000.0
2009-08-18 10:56:00,86.235,86.235,86.21,86.22,146800000.0
2009-08-18 10:57:00,86.22,86.225,86.195,86.2,52600000.0
2009-08-18 10:58:00,86.2,86.205,86.17,86.195,215700000.0
2009-08-18 10:59:00,86.19,86.23,86.19,86.22,188700000.0
2009-08-18 11:00:00,86.22,86.315,86.22,86.24,263900000.0
2009-08-18 11:01:00,86.235,86.295,86.235,86.265,310000000.0
2009-08-18 11:02:00,86.26,86.26,86.235,86.24,261500000.0
2009-08-18 11:03:00,86.245,86.255,86.22,86.245,121100000.0
2009-08-18 11:04:00,86.245,86.31,86.245,86.3,105100000.0
2009-08-18 11:05:00,86.3,86.345,86.29,86.34,74100000.0
2009-08-18 11:06:00,86.345,86.35,86.325,86.33,44000000.0
2009-08-18 11:07:00,86.325,86.335,86.31,86.32,49500000.0
2009-08-18 11:08:00,86.325,86.33,86.265,86.265,50500000.0
2009-08-18 11:09:00,86.265,86.265,86.205,86.22,47000000.0
2009-08-18 11:10:00,86.23,86.26,86.215,86.255,64400000.0
2009-08-18 11:11:00,86.255,86.27,86.23,86.235,68600000.0
2009-08-18 11:12:00,86.23,86.24,86.22,86.225,92000000.0
2009-08-18 11:13:00,86.225,86.225,86.195,86.2,57600000.0
2009-08-18 11:14:00,86.2,86.21,86.17,86.18,127000000.0
2009-08-18 11:15:00,86.18,86.215,86.18,86.19,142100000.0
2009-08-18 11:16:00,86.195,86.2,86.13,86.195,221100000.0
2009-08-18 11:17:00,86.2,86.2,86.145,86.15,242400000.0
2009-08-18 11:18:00,86.15,86.155,86.14,86.14,62600000.0
2009-08-18 11:19:00,86.145,86.165,86.145,86.16,193400000.0
2009-08-18 11:20:00,86.16,86.17,86.135,86.155,158300000.0
2009-08-18 11:21:00,86.155,86.17,86.12,86.135,92000000.0
2009-08-18 11:22:00,86.14,86.145,86.12,86.12,157700000.0
2009-08-18 11:23:00,86.125,86.13,86.105,86.13,174300000.0
2009-08-18 11:24:00,86.13,86.15,86.12,86.14,116400000.0
2009-08-18 11:25:00,86.14,86.145,86.13,86.13,33400000.0
2009-08-18 11:26:00,86.14,86.14,86.125,86.125,42600000.0
2009-08-18 11:27:00,86.125,86.14,86.12,86.14,70900000.0
2009-08-18 11:28:00,86.135,86.14,86.11,86.135,125100000.0
2009-08-18 11:29:00,86.135,86.145,86.095,86.095,240300000.0
2009-08-18 11:30:00,86.105,86.115,86.095,86.115,36500000.0
2009-08-18 11:31:00,86.115,86.12,86.1,86.115,87100000.0
2009-08-18 11:32:00,86.105,86.12,86.09,86.095,40600000.0
2009-08-18 11:33:00,86.1,86.105,86.08,86.08,91800000.0
2009-08-18 11:34:00,86.085,86.095,86.08,86.08,138000000.0
2009-08-18 11:35:00,86.08,86.11,86.08,86.095,178100000.0
2009-08-18 11:36:00,86.09,86.105,86.085,86.09,221800000.0
2009-08-18 11:37:00,86.085,86.085,86.065,86.075,162100000.0
2009-08-18 11:38:00,86.075,86.08,86.06,86.06,43000000.0
2009-08-18 11:39:00,86.07,86.07,86.015,86.03,238500000.0
2009-08-18 11:40:00,86.03,86.045,86.02,86.045,77000000.0
2009-08-18 11:41:00,86.045,86.06,86.045,86.045,74100000.0
2009-08-18 11:42:00,86.04,86.055,86.04,86.04,107500000.0
2009-08-18 11:43:00,86.04,86.05,86.03,86.045,80300000.0
2009-08-18 11:44:00,86.05,86.05,86.03,86.03,34600000.0
2009-08-18 11:45:00,86.025,86.04,85.985,86.01,120900000.0
2009-08-18 11:46:00,86.01,86.025,86.0,86.01,86100000.0
2009-08-18 11:47:00,86.0,86.0,85.97,85.99,137800000.0
2009-08-18 11:48:00,85.995,85.995,85.89,85.89,178800000.0
2009-08-18 11:49:00,85.91,85.93,85.905,85.915,170200000.0
2009-08-18 11:50:00,85.92,85.92,85.895,85.9,107000000.0
2009-08-18 11:51:00,85.905,85.915,85.85,85.85,170000000.0
2009-08-18 11:52:00,85.835,85.845,85.83,85.84,253500000.0
2009-08-18 11:53:00,85.845,85.855,85.835,85.845,77900000.0
2009-08-18 11:54:00,85.845,85.86,85.84,85.86,66700000.0
2009-08-18 11:55:00,85.86,85.875,85.85,85.86,114700000.0
2009-08-18 11:56:00,85.865,85.885,85.86,85.875,67100000.0
2009-08-18 11:57:00,85.88,85.89,85.87,85.89,32000000.0
2009-08-18 11:58:00,85.88,85.92,85.88,85.915,64400000.0
2009-08-18 11:59:00,85.915,85.985,85.915,85.975,267100000.0
2009-08-18 12:00:00,85.975,86.02,85.965,86.005,258100000.0
2009-08-18 12:01:00,86.0,86.015,86.0,86.005,91600000.0
2009-08-18 12:02:00,86.01,86.025,86.005,86.015,49900000.0
2009-08-18 12:03:00,86.015,86.015,85.995,86.0,92100000.0
2009-08-18 12:04:00,86.0,86.085,86.0,86.08,119300000.0
2009-08-18 12:05:00,86.075,86.075,86.03,86.035,130900000.0
2009-08-18 12:06:00,86.03,86.04,86.02,86.025,108600000.0
2009-08-18 12:07:00,86.02,86.055,86.02,86.04,138300000.0
2009-08-18 12:08:00,86.04,86.05,86.04,86.04,20500000.0
2009-08-18 12:09:00,86.045,86.045,86.035,86.045,154100000.0
2009-08-18 12:10:00,86.045,86.085,86.045,86.085,20300000.0
2009-08-18 12:11:00,86.085,86.1,86.07,86.1,86400000.0
2009-08-18 12:12:00,86.1,86.11,86.09,86.105,153100001.0
2009-08-18 12:13:00,86.105,86.12,86.095,86.12,57500000.0
2009-08-18 12:14:00,86.125,86.135,86.105,86.12,101200000.0
2009-08-18 12:15:00,86.12,86.135,86.09,86.09,79200000.0
2009-08-18 12:16:00,86.095,86.11,86.08,86.095,87700000.0
2009-08-18 12:17:00,86.09,86.1,86.07,86.08,34100000.0
2009-08-18 12:18:00,86.08,86.105,86.08,86.1,36600000.0
2009-08-18 12:19:00,86.1,86.1,86.095,86.095,13000000.0
2009-08-18 12:20:00,86.095,86.095,86.09,86.09,14000000.0
2009-08-18 12:21:00,86.09,86.11,86.09,86.105,18600000.0
2009-08-18 12:22:00,86.11,86.135,86.11,86.135,18200000.0
2009-08-18 12:23:00,86.125,86.16,86.125,86.15,91600000.0
2009-08-18 12:24:00,86.15,86.15,86.105,86.125,27100000.0
2009-08-18 12:25:00,86.125,86.125,86.11,86.12,48100000.0
2009-08-18 12:26:00,86.11,86.11,86.1,86.1,29400000.0
2009-08-18 12:27:00,86.105,86.11,86.08,86.085,96700000.0
2009-08-18 12:28:00,86.085,86.09,86.07,86.07,167500000.0
2009-08-18 12:29:00,86.08,86.115,86.07,86.11,137500000.0
2009-08-18 12:30:00,86.12,86.14,86.12,86.14,187700000.0
2009-08-18 12:31:00,86.14,86.145,86.125,86.14,105300000.0
2009-08-18 12:32:00,86.145,86.15,86.135,86.14,7800000.0
2009-08-18 12:33:00,86.14,86.15,86.14,86.14,46400000.0
2009-08-18 12:34:00,86.135,86.14,86.125,86.135,70900000.0
2009-08-18 12:35:00,86.135,86.135,86.11,86.11,29900000.0
2009-08-18 12:36:00,86.1,86.115,86.1,86.105,37300000.0
2009-08-18 12:37:00,86.105,86.115,86.1,86.105,120000000.0
2009-08-18 12:38:00,86.105,86.105,86.08,86.085,109800000.0
2009-08-18 12:39:00,86.095,86.095,86.08,86.095,129900000.0
2009-08-18 12:40:00,86.085,86.11,86.08,86.11,54800000.0
2009-08-18 12:41:00,86.11,86.16,86.11,86.15,197600000.0
2009-08-18 12:42:00,86.145,86.17,86.145,86.155,175200000.0
2009-08-18 12:43:00,86.155,86.165,86.155,86.155,81100000.0
2009-08-18 12:44:00,86.16,86.16,86.115,86.125,57100000.0
2009-08-18 12:45:00,86.125,86.125,86.1,86.1,138900000.0
2009-08-18 12:46:00,86.11,86.135,86.11,86.13,130300000.0
2009-08-18 12:47:00,86.125,86.13,86.065,86.07,73500000.0
2009-08-18 12:48:00,86.07,86.07,86.055,86.07,116700000.0
2009-08-18 12:49:00,86.07,86.09,86.07,86.085,35100000.0
2009-08-18 12:50:00,86.08,86.085,86.065,86.065,45800000.0
2009-08-18 12:51:00,86.06,86.09,86.06,86.09,121300000.0
2009-08-18 12:52:00,86.09,86.09,86.06,86.065,73100000.0
2009-08-18 12:53:00,86.065,86.085,86.065,86.08,77000002.0
2009-08-18 12:54:00,86.09,86.09,86.06,86.065,109600000.0
2009-08-18 12:55:00,86.06,86.08,86.055,86.065,54700000.0
2009-08-18 12:56:00,86.065,86.115,86.065,86.115,56900000.0
2009-08-18 12:57:00,86.12,86.12,86.07,86.08,244500000.0
2009-08-18 12:58:00,86.09,86.1,86.05,86.065,70000000.0
2009-08-18 12:59:00,86.065,86.08,86.06,86.07,160500000.0
2009-08-18 13:00:00,86.07,86.07,86.03,86.035,176000000.0
2009-08-18 13:01:00,86.035,86.035,86.015,86.025,105700000.0
2009-08-18 13:02:00,86.02,86.025,86.01,86.01,28800000.0
2009-08-18 13:03:00,86.01,86.015,86.005,86.005,18300000.0
2009-08-18 13:04:00,86.005,86.005,85.985,86.0,108200000.0
2009-08-18 13:05:00,86.0,86.025,85.985,86.025,139600000.0
2009-08-18 13:06:00,86.02,86.02,85.97,85.99,84900000.0
2009-08-18 13:07:00,85.985,85.985,85.925,85.93,134400000.0
2009-08-18 13:08:00,85.93,85.95,85.93,85.94,120700000.0
2009-08-18 13:09:00,85.94,85.95,85.935,85.945,67700000.0
2009-08-18 13:10:00,85.95,85.965,85.94,85.96,183000000.0
2009-08-18 13:11:00,85.965,85.99,85.96,85.99,131100000.0
2009-08-18 13:12:00,85.985,85.99,85.98,85.99,18000000.0
2009-08-18 13:13:00,85.99,85.99,85.96,85.96,41000000.0
2009-08-18 13:14:00,85.965,85.975,85.96,85.97,69800000.0
2009-08-18 13:15:00,85.975,86.01,85.975,86.01,179900000.0
2009-08-18 13:16:00,86.01,86.01,85.995,86.005,90100000.0
2009-08-18 13:17:00,86.01,86.015,85.99,86.0,254400000.0
2009-08-18 13:18:00,86.0,86.015,86.0,86.015,306400000.0
2009-08-18 13:19:00,86.01,86.025,86.005,86.01,153700000.0
2009-08-18 13:20:00,86.02,86.035,86.015,86.035,154900000.0
2009-08-18 13:21:00,86.035,86.08,86.035,86.07,111900000.0
2009-08-18 13:22:00,86.07,86.07,86.03,86.03,171000000.0
2009-08-18 13:23:00,86.025,86.035,85.995,86.005,257400000.0
2009-08-18 13:24:00,86.005,86.025,85.99,85.995,200700000.0
2009-08-18 13:25:00,86.0,86.0,85.98,85.985,122500000.0
2009-08-18 13:26:00,85.98,85.99,85.97,85.98,52400000.0
2009-08-18 13:27:00,85.97,85.97,85.945,85.945,188300000.0
2009-08-18 13:28:00,85.945,85.975,85.945,85.975,217800000.0
2009-08-18 13:29:00,85.975,85.995,85.945,85.945,206200000.0
2009-08-18 13:30:00,85.95,85.95,85.87,85.87,270300000.0
2009-08-18 13:31:00,85.87,85.87,85.855,85.865,280000000.0
2009-08-18 13:32:00,85.87,85.87,85.845,85.85,239300000.0
2009-08-18 13:33:00,85.855,85.86,85.81,85.84,255400000.0
2009-08-18 13:34:00,85.845,85.855,85.83,85.83,151900000.0
2009-08-18 13:35:00,85.83,85.85,85.83,85.85,115700000.0
2009-08-18 13:36:00,85.85,85.875,85.835,85.875,177400000.0
2009-08-18 13:37:00,85.88,85.895,85.87,85.885,184700000.0
2009-08-18 13:38:00,85.885,85.89,85.84,85.86,158000000.0
2009-08-18 13:39:00,85.85,85.865,85.84,85.84,174700000.0
2009-08-18 13:40:00,85.84,85.865,85.835,85.845,246100000.0
2009-08-18 13:41:00,85.84,85.84,85.825,85.83,152900000.0
2009-08-18 13:42:00,85.83,85.84,85.82,85.84,67300000.0
2009-08-18 13:43:00,85.84,85.865,85.83,85.86,203700000.0
2009-08-18 13:44:00,85.86,85.87,85.86,85.865,90800000.0
2009-08-18 13:45:00,85.86,85.875,85.86,85.87,78000000.0
2009-08-18 13:46:00,85.875,85.915,85.87,85.91,121200000.0
2009-08-18 13:47:00,85.91,85.915,85.905,85.905,57900000.0
2009-08-18 13:48:00,85.91,85.915,85.905,85.915,40000000.0
2009-08-18 13:49:00,85.915,85.915,85.91,85.915,31100000.0
2009-08-18 13:50:00,85.915,85.92,85.9,85.91,136400000.0
2009-08-18 13:51:00,85.915,85.915,85.85,85.855,219200000.0
2009-08-18 13:52:00,85.845,85.85,85.835,85.845,268000000.0
2009-08-18 13:53:00,85.855,85.87,85.845,85.87,416500000.0
2009-08-18 13:54:00,85.87,85.905,85.87,85.875,263300000.0
2009-08-18 13:55:00,85.875,85.9,85.87,85.885,366900000.0
2009-08-18 13:56:00,85.885,85.885,85.865,85.875,133000000.0
2009-08-18 13:57:00,85.87,85.88,85.86,85.87,111100000.0
2009-08-18 13:58:00,85.875,85.89,85.87,85.87,123100000.0
2009-08-18 13:59:00,85.865,85.875,85.855,85.855,253100000.0
2009-08-18 14:00:00,85.86,85.87,85.815,85.82,181700000.0
2009-08-18 14:01:00,85.815,85.82,85.79,85.82,141300000.0
2009-08-18 14:02:00,85.825,85.835,85.815,85.835,120500000.0
2009-08-18 14:03:00,85.84,85.84,85.83,85.84,41500000.0
2009-08-18 14:04:00,85.835,85.84,85.83,85.84,32100000.0
2009-08-18 14:05:00,85.835,85.84,85.785,85.785,189100000.0
2009-08-18 14:06:00,85.79,85.82,85.79,85.8,133300000.0
2009-08-18 14:07:00,85.8,85.805,85.76,85.775,180300000.0
2009-08-18 14:08:00,85.775,85.875,85.775,85.86,385800000.0
2009-08-18 14:09:00,85.86,85.865,85.84,85.86,274400000.0
2009-08-18 14:10:00,85.87,85.9,85.865,85.9,230300000.0
2009-08-18 14:11:00,85.895,85.925,85.865,85.91,230500000.0
2009-08-18 14:12:00,85.915,85.92,85.88,85.92,258200000.0
2009-08-18 14:13:00,85.92,85.925,85.91,85.925,74900000.0
2009-08-18 14:14:00,85.925,85.965,85.925,85.935,417700000.0
2009-08-18 14:15:00,85.935,85.95,85.915,85.925,280800000.0
2009-08-18 14:16:00,85.925,85.95,85.925,85.94,289700000.0
2009-08-18 14:17:00,85.945,85.945,85.865,85.865,199100000.0
2009-08-18 14:18:00,85.87,85.885,85.845,85.88,321800000.0
2009-08-18 14:19:00,85.88,85.905,85.865,85.89,360500000.0
2009-08-18 14:20:00,85.89,85.9,85.865,85.88,318200000.0
2009-08-18 14:21:00,85.875,85.89,85.865,85.87,197700000.0
2009-08-18 14:22:00,85.87,85.9,85.86,85.9,147200000.0
2009-08-18 14:23:00,85.895,85.975,85.895,85.975,389400000.0
2009-08-18 14:24:00,85.97,85.995,85.93,85.99,194400000.0
2009-08-18 14:25:00,85.99,85.995,85.96,85.99,224800000.0
2009-08-18 14:26:00,85.995,85.995,85.965,85.975,185300000.0
2009-08-18 14:27:00,85.985,86.005,85.97,86.0,233200000.0
2009-08-18 14:28:00,86.0,86.005,85.975,85.99,292800000.0
2009-08-18 14:29:00,85.99,86.0,85.96,85.96,148200000.0
2009-08-18 14:30:00,85.96,85.96,85.63,85.63,256400000.0
2009-08-18 14:31:00,85.63,85.63,85.48,85.5,352000000.0
2009-08-18 14:32:00,85.51,85.695,85.51,85.695,369800000.0
2009-08-18 14:33:00,85.695,85.76,85.695,85.7,375800000.0
2009-08-18 14:34:00,85.7,85.71,85.59,85.605,391300000.0
2009-08-18 14:35:00,85.61,85.62,85.485,85.485,400500000.0
2009-08-18 14:36:00,85.495,85.495,85.405,85.46,314100000.0
2009-08-18 14:37:00,85.46,85.515,85.46,85.51,228400000.0
2009-08-18 14:38:00,85.51,85.555,85.51,85.52,346200000.0
2009-08-18 14:39:00,85.52,85.53,85.48,85.51,403400000.0
2009-08-18 14:40:00,85.51,85.56,85.485,85.545,390600001.0
2009-08-18 14:41:00,85.545,85.595,85.545,85.595,225700000.0
2009-08-18 14:42:00,85.59,85.645,85.59,85.615,286100000.0
2009-08-18 14:43:00,85.615,85.635,85.575,85.61,161200000.0
2009-08-18 14:44:00,85.61,85.655,85.605,85.655,307300000.0
2009-08-18 14:45:00,85.665,85.74,85.65,85.715,391100000.0
2009-08-18 14:46:00,85.71,85.72,85.615,85.625,220000000.0
2009-08-18 14:47:00,85.63,85.675,85.625,85.675,277900000.0
2009-08-18 14:48:00,85.675,85.685,85.655,85.68,203900000.0
2009-08-18 14:49:00,85.67,85.68,85.62,85.62,238700000.0
2009-08-18 14:50:00,85.62,85.63,85.575,85.58,112400000.0
2009-08-18 14:51:00,85.58,85.605,85.575,85.6,210300000.0
2009-08-18 14:52:00,85.595,85.625,85.57,85.59,367700000.0
2009-08-18 14:53:00,85.59,85.61,85.57,85.595,187000000.0
2009-08-18 14:54:00,85.595,85.6,85.56,85.56,260200000.0
2009-08-18 14:55:00,85.56,85.56,85.48,85.48,314700000.0
2009-08-18 14:56:00,85.48,85.48,85.445,85.46,315600000.0
2009-08-18 14:57:00,85.46,85.46,85.395,85.41,448399999.0
2009-08-18 14:58:00,85.415,85.42,85.39,85.41,413700001.0
2009-08-18 14:59:00,85.415,85.415,85.375,85.415,347400000.0
2009-08-18 15:00:00,85.41,85.41,85.33,85.365,298700000.0
2009-08-18 15:01:00,85.365,85.415,85.355,85.41,384300000.0
2009-08-18 15:02:00,85.41,85.49,85.41,85.49,349400000.0
2009-08-18 15:03:00,85.49,85.535,85.49,85.52,268400000.0
2009-08-18 15:04:00,85.52,85.52,85.405,85.405,379600000.0
2009-08-18 15:05:00,85.395,85.44,85.36,85.36,438099999.0
2009-08-18 15:06:00,85.365,85.37,85.26,85.265,438800000.0
2009-08-18 15:07:00,85.27,85.31,85.26,85.31,455300000.0
2009-08-18 15:08:00,85.305,85.34,85.285,85.32,433100000.0
2009-08-18 15:09:00,85.32,85.37,85.32,85.365,258700000.0
2009-08-18 15:10:00,85.36,85.41,85.355,85.375,422000000.0
2009-08-18 15:11:00,85.38,85.39,85.345,85.36,375100000.0
2009-08-18 15:12:00,85.365,85.41,85.355,85.4,369000000.0
2009-08-18 15:13:00,85.4,85.42,85.395,85.42,305400000.0
2009-08-18 15:14:00,85.41,85.415,85.38,85.38,342100000.0
2009-08-18 15:15:00,85.37,85.37,85.33,85.35,469800000.0
2009-08-18 15:16:00,85.35,85.375,85.31,85.31,399800000.0
2009-08-18 15:17:00,85.31,85.335,85.305,85.315,419600000.0
2009-08-18 15:18:00,85.315,85.37,85.31,85.365,234400000.0
2009-08-18 15:19:00,85.365,85.365,85.34,85.34,63800000.0
2009-08-18 15:20:00,85.34,85.345,85.295,85.3,120400000.0
2009-08-18 15:21:00,85.3,85.3,85.245,85.245,146000000.0
2009-08-18 15:22:00,85.25,85.3,85.225,85.295,303700000.0
2009-08-18 15:23:00,85.295,85.36,85.29,85.315,300300000.0
2009-08-18 15:24:00,85.315,85.32,85.31,85.32,82300000.0
2009-08-18 15:25:00,85.32,85.32,85.285,85.295,197700000.0
2009-08-18 15:26:00,85.29,85.33,85.27,85.33,108400000.0
2009-08-18 15:27:00,85.335,85.34,85.31,85.31,139800000.0
2009-08-18 15:28:00,85.32,85.33,85.305,85.325,180500000.0
2009-08-18 15:29:00,85.335,85.425,85.335,85.41,232300000.0
2009-08-18 15:30:00,85.415,85.435,85.38,85.38,384900000.0
2009-08-18 15:31:00,85.39,85.4,85.365,85.395,283200000.0
2009-08-18 15:32:00,85.39,85.51,85.39,85.505,361600000.0
2009-08-18 15:33:00,85.51,85.585,85.505,85.545,288400000.0
2009-08-18 15:34:00,85.55,85.555,85.455,85.465,242200000.0
2009-08-18 15:35:00,85.465,85.485,85.43,85.48,290400000.0
2009-08-18 15:36:00,85.49,85.55,85.47,85.53,235600000.0
2009-08-18 15:37:00,85.51,85.51,85.44,85.46,259200000.0
2009-08-18 15:38:00,85.45,85.525,85.45,85.5,445300000.0
2009-08-18 15:39:00,85.5,85.505,85.44,85.465,310400000.0
2009-08-18 15:40:00,85.465,85.485,85.435,85.44,265000000.0
2009-08-18 15:41:00,85.44,85.44,85.38,85.395,192900000.0
2009-08-18 15:42:00,85.395,85.42,85.39,85.41,233100000.0
2009-08-18 15:43:00,85.41,85.43,85.4,85.41,165400000.0
2009-08-18 15:44:00,85.41,85.485,85.405,85.465,296900000.0
2009-08-18 15:45:00,85.465,85.465,85.365,85.415,239600000.0
2009-08-18 15:46:00,85.41,85.41,85.32,85.34,290100000.0
2009-08-18 15:47:00,85.345,85.36,85.295,85.295,196300000.0
2009-08-18 15:48:00,85.295,85.305,85.26,85.305,216900000.0
2009-08-18 15:49:00,85.305,85.325,85.29,85.3,134500000.0
2009-08-18 15:50:00,85.31,85.31,85.26,85.27,170500000.0
2009-08-18 15:51:00,85.275,85.285,85.27,85.27,82400000.0
2009-08-18 15:52:00,85.27,85.295,85.225,85.225,249300000.0
2009-08-18 15:53:00,85.225,85.325,85.22,85.325,281200000.0
2009-08-18 15:54:00,85.325,85.385,85.31,85.38,260800000.0
2009-08-18 15:55:00,85.38,85.43,85.35,85.35,358800000.0
2009-08-18 15:56:00,85.345,85.36,85.33,85.33,174600000.0
2009-08-18 15:57:00,85.345,85.35,85.32,85.34,138900000.0
2009-08-18 15:58:00,85.34,85.34,85.285,85.29,154500000.0
2009-08-18 15:59:00,85.29,85.335,85.29,85.3,312000000.0
2009-08-18 16:00:00,85.3,85.35,85.295,85.345,187200000.0
2009-08-18 16:01:00,85.34,85.4,85.335,85.395,189000000.0
2009-08-18 16:02:00,85.395,85.395,85.335,85.395,260700000.0
2009-08-18 16:03:00,85.385,85.51,85.375,85.51,264500000.0
2009-08-18 16:04:00,85.505,85.53,85.46,85.47,335700000.0
2009-08-18 16:05:00,85.47,85.485,85.44,85.48,256600000.0
2009-08-18 16:06:00,85.48,85.57,85.475,85.565,387500000.0
2009-08-18 16:07:00,85.565,85.595,85.53,85.535,245900000.0
2009-08-18 16:08:00,85.54,85.6,85.52,85.6,317200000.0
2009-08-18 16:09:00,85.59,85.625,85.575,85.61,333300000.0
2009-08-18 16:10:00,85.615,85.665,85.605,85.665,241500000.0
2009-08-18 16:11:00,85.665,85.67,85.61,85.625,372800000.0
2009-08-18 16:12:00,85.62,85.66,85.62,85.65,290000000.0
2009-08-18 16:13:00,85.65,85.735,85.65,85.72,295600000.0
2009-08-18 16:14:00,85.715,85.715,85.63,85.655,233200000.0
2009-08-18 16:15:00,85.655,85.73,85.635,85.72,210200000.0
2009-08-18 16:16:00,85.725,85.805,85.725,85.785,454600000.0
2009-08-18 16:17:00,85.785,85.785,85.68,85.68,210400000.0
2009-08-18 16:18:00,85.68,85.705,85.675,85.685,125300000.0
2009-08-18 16:19:00,85.69,85.69,85.655,85.66,110200000.0
2009-08-18 16:20:00,85.665,85.735,85.65,85.73,94400000.0
2009-08-18 16:21:00,85.73,85.75,85.69,85.705,192500000.0
2009-08-18 16:22:00,85.705,85.715,85.67,85.71,148500000.0
2009-08-18 16:23:00,85.71,85.71,85.635,85.64,214700000.0
2009-08-18 16:24:00,85.635,85.64,85.565,85.59,164500000.0
2009-08-18 16:25:00,85.595,85.6,85.58,85.6,259300000.0
2009-08-18 16:26:00,85.6,85.62,85.56,85.565,407900000.0
2009-08-18 16:27:00,85.57,85.575,85.545,85.565,197300000.0
2009-08-18 16:28:00,85.56,85.58,85.545,85.57,289400000.0
2009-08-18 16:29:00,85.57,85.59,85.545,85.55,410900000.0
2009-08-18 16:30:00,85.55,85.55,85.51,85.54,243200000.0
2009-08-18 16:31:00,85.545,85.57,85.535,85.545,299600000.0
2009-08-18 16:32:00,85.55,85.55,85.525,85.525,116000000.0
2009-08-18 16:33:00,85.53,85.565,85.525,85.54,300900000.0
2009-08-18 16:34:00,85.535,85.57,85.53,85.56,352900000.0
2009-08-18 16:35:00,85.56,85.575,85.515,85.56,299700000.0
2009-08-18 16:36:00,85.555,85.59,85.545,85.575,280900000.0
2009-08-18 16:37:00,85.58,85.58,85.52,85.57,333400000.0
2009-08-18 16:38:00,85.565,85.625,85.565,85.61,337000000.0
2009-08-18 16:39:00,85.615,85.675,85.595,85.665,161600000.0
2009-08-18 16:40:00,85.67,85.715,85.64,85.645,288700000.0
2009-08-18 16:41:00,85.645,85.68,85.64,85.675,203000000.0
2009-08-18 16:42:00,85.675,85.68,85.65,85.65,79000000.0
2009-08-18 16:43:00,85.64,85.66,85.64,85.64,104800000.0
2009-08-18 16:44:00,85.64,85.675,85.625,85.65,174800000.0
2009-08-18 16:45:00,85.66,85.695,85.645,85.67,389500000.0
2009-08-18 16:46:00,85.67,85.675,85.63,85.63,286000000.0
2009-08-18 16:47:00,85.625,85.655,85.605,85.65,277400000.0
2009-08-18 16:48:00,85.645,85.685,85.6,85.665,323200000.0
2009-08-18 16:49:00,85.665,85.695,85.655,85.67,361400000.0
2009-08-18 16:50:00,85.67,85.7,85.67,85.69,194400000.0
2009-08-18 16:51:00,85.69,85.705,85.66,85.685,269600000.0
2009-08-18 16:52:00,85.69,85.69,85.61,85.65,270500000.0
2009-08-18 16:53:00,85.655,85.67,85.64,85.67,237900000.0
2009-08-18 16:54:00,85.675,85.74,85.67,85.74,173500000.0
2009-08-18 16:55:00,85.74,85.82,85.725,85.81,326300000.0
2009-08-18 16:56:00,85.81,85.815,85.775,85.775,342600000.0
2009-08-18 16:57:00,85.775,85.78,85.745,85.755,312100000.0
2009-08-18 16:58:00,85.755,85.76,85.72,85.73,351300000.0
2009-08-18 16:59:00,85.735,85.745,85.655,85.715,435100000.0
2009-08-18 17:00:00,85.71,85.72,85.675,85.68,487500000.0
2009-08-18 17:01:00,85.675,85.705,85.67,85.695,428400000.0
2009-08-18 17:02:00,85.7,85.76,85.7,85.74,386900000.0
2009-08-18 17:03:00,85.74,85.745,85.725,85.745,248300000.0
2009-08-18 17:04:00,85.75,85.75,85.73,85.74,225400000.0
2009-08-18 17:05:00,85.74,85.78,85.735,85.75,416400000.0
2009-08-18 17:06:00,85.745,85.77,85.73,85.75,289200000.0
2009-08-18 17:07:00,85.755,85.755,85.695,85.7,394600000.0
2009-08-18 17:08:00,85.7,85.735,85.7,85.715,388800000.0
2009-08-18 17:09:00,85.715,85.77,85.715,85.77,259900000.0
2009-08-18 17:10:00,85.775,85.82,85.775,85.815,399400000.0
2009-08-18 17:11:00,85.83,85.87,85.825,85.87,254000000.0
2009-08-18 17:12:00,85.865,85.865,85.785,85.785,433300000.0
2009-08-18 17:13:00,85.785,85.785,85.75,85.775,375800000.0
2009-08-18 17:14:00,85.775,85.785,85.75,85.78,440500000.0
2009-08-18 17:15:00,85.78,85.805,85.78,85.8,292100000.0
2009-08-18 17:16:00,85.8,85.825,85.785,85.795,295900000.0
2009-08-18 17:17:00,85.8,85.82,85.79,85.8,332900000.0
2009-08-18 17:18:00,85.8,85.81,85.725,85.735,268600000.0
2009-08-18 17:19:00,85.74,85.76,85.73,85.75,199600000.0
2009-08-18 17:20:00,85.74,85.765,85.705,85.705,250900000.0
2009-08-18 17:21:00,85.715,85.74,85.685,85.74,354200000.0
2009-08-18 17:22:00,85.74,85.78,85.71,85.77,434800000.0
2009-08-18 17:23:00,85.77,85.77,85.705,85.76,216400000.0
2009-08-18 17:24:00,85.76,85.785,85.755,85.765,196900000.0
2009-08-18 17:25:00,85.765,85.8,85.755,85.795,201000000.0
2009-08-18 17:26:00,85.795,85.81,85.78,85.78,232600000.0
2009-08-18 17:27:00,85.78,85.78,85.76,85.775,312300000.0
2009-08-18 17:28:00,85.77,85.775,85.69,85.705,399100000.0
2009-08-18 17:29:00,85.71,85.765,85.71,85.75,227800000.0
2009-08-18 17:30:00,85.755,85.78,85.745,85.745,324500000.0
2009-08-18 17:31:00,85.745,85.85,85.745,85.85,271500000.0
2009-08-18 17:32:00,85.845,85.86,85.84,85.85,289600000.0
2009-08-18 17:33:00,85.85,85.89,85.85,85.88,318700000.0
2009-08-18 17:34:00,85.885,85.895,85.85,85.85,380000000.0
2009-08-18 17:35:00,85.85,85.85,85.805,85.83,392500000.0
2009-08-18 17:36:00,85.83,85.885,85.83,85.88,198500000.0
2009-08-18 17:37:00,85.88,85.905,85.87,85.89,205300000.0
2009-08-18 17:38:00,85.895,85.91,85.87,85.905,290700000.0
2009-08-18 17:39:00,85.91,85.91,85.855,85.87,261900000.0
2009-08-18 17:40:00,85.88,85.88,85.835,85.84,259000000.0
2009-08-18 17:41:00,85.84,85.88,85.835,85.87,294400000.0
2009-08-18 17:42:00,85.88,85.88,85.83,85.83,235000000.0
2009-08-18 17:43:00,85.83,85.845,85.83,85.835,172200000.0
2009-08-18 17:44:00,85.84,85.855,85.84,85.845,119400000.0
2009-08-18 17:45:00,85.85,85.855,85.84,85.85,131000000.0
2009-08-18 17:46:00,85.85,85.86,85.825,85.83,381700000.0
2009-08-18 17:47:00,85.83,85.84,85.825,85.84,173700000.0
2009-08-18 17:48:00,85.84,85.875,85.83,85.875,136300000.0
2009-08-18 17:49:00,85.875,85.875,85.83,85.83,339800000.0
2009-08-18 17:50:00,85.835,85.88,85.835,85.88,237700000.0
2009-08-18 17:51:00,85.88,85.885,85.85,85.855,256600000.0
2009-08-18 17:52:00,85.855,85.88,85.85,85.86,139300000.0
2009-08-18 17:53:00,85.86,85.86,85.85,85.855,282700000.0
2009-08-18 17:54:00,85.86,85.875,85.85,85.85,148400000.0
2009-08-18 17:55:00,85.85,85.86,85.82,85.82,280000000.0
2009-08-18 17:56:00,85.82,85.83,85.8,85.8,228500000.0
2009-08-18 17:57:00,85.8,85.8,85.775,85.78,311300000.0
2009-08-18 17:58:00,85.78,85.83,85.775,85.8,280200000.0
2009-08-18 17:59:00,85.8,85.825,85.78,85.825,288900000.0
2009-08-18 18:00:00,85.82,85.84,85.8,85.805,234700000.0
2009-08-18 18:01:00,85.805,85.82,85.805,85.81,283100000.0
2009-08-18 18:02:00,85.815,85.885,85.815,85.875,286300000.0
2009-08-18 18:03:00,85.875,85.9,85.87,85.89,296400000.0
2009-08-18 18:04:00,85.895,85.95,85.885,85.93,314300000.0
2009-08-18 18:05:00,85.92,85.935,85.895,85.935,330300000.0
2009-08-18 18:06:00,85.935,85.96,85.93,85.945,247100000.0
2009-08-18 18:07:00,85.955,86.0,85.955,85.975,305900000.0
2009-08-18 18:08:00,85.975,85.975,85.945,85.96,143400000.0
2009-08-18 18:09:00,85.955,85.965,85.89,85.905,299100000.0
2009-08-18 18:10:00,85.9,85.905,85.885,85.9,179000000.0
2009-08-18 18:11:00,85.89,85.94,85.89,85.905,347800000.0
2009-08-18 18:12:00,85.91,85.95,85.91,85.935,255900000.0
2009-08-18 18:13:00,85.95,85.95,85.915,85.915,211900000.0
2009-08-18 18:14:00,85.92,85.92,85.87,85.87,364700000.0
2009-08-18 18:15:00,85.87,85.885,85.865,85.865,227300000.0
2009-08-18 18:16:00,85.865,85.895,85.865,85.885,355200000.0
2009-08-18 18:17:00,85.885,85.895,85.86,85.86,304800000.0
2009-08-18 18:18:00,85.86,85.875,85.85,85.85,286600000.0
2009-08-18 18:19:00,85.85,85.87,85.84,85.86,223400000.0
2009-08-18 18:20:00,85.86,85.86,85.84,85.86,113800000.0
2009-08-18 18:21:00,85.86,85.86,85.83,85.84,299200000.0
2009-08-18 18:22:00,85.84,85.84,85.82,85.835,38600000.0
2009-08-18 18:23:00,85.83,85.86,85.805,85.845,244100000.0
2009-08-18 18:24:00,85.85,85.85,85.825,85.83,218200000.0
2009-08-18 18:25:00,85.835,85.84,85.805,85.83,261800000.0
2009-08-18 18:26:00,85.83,85.83,85.805,85.805,192700000.0
2009-08-18 18:27:00,85.805,85.815,85.805,85.815,186500000.0
2009-08-18 18:28:00,85.81,85.815,85.76,85.775,180500000.0
2009-08-18 18:29:00,85.77,85.78,85.745,85.745,162200000.0
2009-08-18 18:30:00,85.745,85.765,85.745,85.75,257900000.0
2009-08-18 18:31:00,85.745,85.755,85.735,85.755,179800000.0
2009-08-18 18:32:00,85.755,85.765,85.755,85.765,37600000.0
2009-08-18 18:33:00,85.765,85.78,85.755,85.78,106100000.0
2009-08-18 18:34:00,85.77,85.78,85.72,85.72,229500000.0
2009-08-18 18:35:00,85.72,85.75,85.715,85.735,226000000.0
2009-08-18 18:36:00,85.745,85.765,85.725,85.74,246500000.0
2009-08-18 18:37:00,85.74,85.75,85.735,85.74,162000000.0
2009-08-18 18:38:00,85.74,85.745,85.74,85.745,66400000.0
2009-08-18 18:39:00,85.745,85.75,85.705,85.71,193200000.0
2009-08-18 18:40:00,85.705,85.76,85.705,85.76,306600000.0
2009-08-18 18:41:00,85.755,85.8,85.75,85.795,184200000.0
2009-08-18 18:42:00,85.795,85.85,85.79,85.85,258900000.0
2009-08-18 18:43:00,85.85,85.85,85.825,85.85,145300000.0
2009-08-18 18:44:00,85.84,85.855,85.83,85.83,155500000.0
2009-08-18 18:45:00,85.83,85.87,85.825,85.86,317600000.0
2009-08-18 18:46:00,85.865,85.87,85.84,85.84,149900000.0
2009-08-18 18:47:00,85.84,85.84,85.81,85.83,255400000.0
2009-08-18 18:48:00,85.83,85.83,85.815,85.82,147400000.0
2009-08-18 18:49:00,85.825,85.825,85.81,85.82,130600000.0
2009-08-18 18:50:00,85.82,85.82,85.785,85.795,381600000.0
2009-08-18 18:51:00,85.79,85.795,85.785,85.79,232600000.0
2009-08-18 18:52:00,85.79,85.79,85.755,85.785,227700000.0
2009-08-18 18:53:00,85.78,85.79,85.77,85.78,158300000.0
2009-08-18 18:54:00,85.78,85.79,85.77,85.775,206600000.0
2009-08-18 18:55:00,85.775,85.8,85.775,85.8,207200000.0
2009-08-18 18:56:00,85.795,85.8,85.785,85.8,297800000.0
2009-08-18 18:57:00,85.805,85.805,85.785,85.79,134000000.0
2009-08-18 18:58:00,85.79,85.795,85.79,85.79,31100000.0
2009-08-18 18:59:00,85.79,85.79,85.76,85.76,118600000.0
2009-08-18 19:00:00,85.76,85.785,85.75,85.78,185000000.0
2009-08-18 19:01:00,85.78,85.79,85.755,85.785,339800000.0
2009-08-18 19:02:00,85.785,85.8,85.745,85.76,227500000.0
2009-08-18 19:03:00,85.765,85.775,85.73,85.735,227500000.0
2009-08-18 19:04:00,85.735,85.775,85.735,85.77,238100000.0
2009-08-18 19:05:00,85.78,85.8,85.78,85.8,105200000.0
2009-08-18 19:06:00,85.81,85.81,85.76,85.775,225500000.0
2009-08-18 19:07:00,85.775,85.775,85.72,85.73,131600000.0
2009-08-18 19:08:00,85.73,85.745,85.73,85.74,145600000.0
2009-08-18 19:09:00,85.735,85.745,85.715,85.73,84600000.0
2009-08-18 19:10:00,85.73,85.73,85.705,85.71,103700000.0
2009-08-18 19:11:00,85.71,85.71,85.68,85.69,194700000.0
2009-08-18 19:12:00,85.69,85.72,85.69,85.72,269100000.0
2009-08-18 19:13:00,85.705,85.72,85.695,85.695,141900000.0
2009-08-18 19:14:00,85.7,85.705,85.69,85.69,100200000.0
2009-08-18 19:15:00,85.69,85.7,85.67,85.67,337300000.0
2009-08-18 19:16:00,85.675,85.695,85.675,85.685,136900000.0
2009-08-18 19:17:00,85.685,85.69,85.66,85.675,123700000.0
2009-08-18 19:18:00,85.675,85.68,85.665,85.675,70600000.0
2009-08-18 19:19:00,85.675,85.69,85.675,85.69,21700000.0
2009-08-18 19:20:00,85.685,85.685,85.68,85.68,73500000.0
2009-08-18 19:21:00,85.685,85.725,85.68,85.72,132500000.0
2009-08-18 19:22:00,85.72,85.73,85.705,85.71,131300000.0
2009-08-18 19:23:00,85.715,85.745,85.705,85.745,163600000.0
2009-08-18 19:24:00,85.745,85.755,85.74,85.745,99700000.0
2009-08-18 19:25:00,85.745,85.77,85.745,85.77,91200000.0
2009-08-18 19:26:00,85.765,85.8,85.765,85.78,228700000.0
2009-08-18 19:27:00,85.78,85.795,85.775,85.785,247300000.0
2009-08-18 19:28:00,85.785,85.8,85.775,85.78,204700000.0
2009-08-18 19:29:00,85.78,85.79,85.765,85.79,101400000.0
2009-08-18 19:30:00,85.78,85.805,85.76,85.775,233700000.0
2009-08-18 19:31:00,85.775,85.78,85.775,85.78,111900000.0
2009-08-18 19:32:00,85.78,85.785,85.715,85.72,253100000.0
2009-08-18 19:33:00,85.72,85.74,85.72,85.735,217800000.0
2009-08-18 19:34:00,85.735,85.745,85.73,85.735,144100000.0
2009-08-18 19:35:00,85.735,85.74,85.705,85.73,245200000.0
2009-08-18 19:36:00,85.73,85.73,85.71,85.73,238300000.0
2009-08-18 19:37:00,85.73,85.76,85.73,85.76,150000000.0
2009-08-18 19:38:00,85.755,85.755,85.705,85.71,262700000.0
2009-08-18 19:39:00,85.715,85.715,85.68,85.7,120000000.0
2009-08-18 19:40:00,85.7,85.71,85.68,85.71,174700000.0
2009-08-18 19:41:00,85.71,85.775,85.705,85.76,194500000.0
2009-08-18 19:42:00,85.76,85.76,85.745,85.745,124600000.0
2009-08-18 19:43:00,85.745,85.785,85.745,85.785,121900000.0
2009-08-18 19:44:00,85.79,85.795,85.77,85.77,191100000.0
2009-08-18 19:45:00,85.78,85.8,85.77,85.79,123600000.0
2009-08-18 19:46:00,85.79,85.79,85.765,85.785,210900000.0
2009-08-18 19:47:00,85.785,85.805,85.78,85.805,122100000.0
2009-08-18 19:48:00,85.81,85.845,85.81,85.83,214200000.0
2009-08-18 19:49:00,85.83,85.83,85.76,85.77,252500000.0
2009-08-18 19:50:00,85.77,85.805,85.755,85.8,301400000.0
2009-08-18 19:51:00,85.8,85.855,85.8,85.84,216800000.0
2009-08-18 19:52:00,85.84,85.84,85.81,85.81,120200000.0
2009-08-18 19:53:00,85.81,85.85,85.81,85.84,232700000.0
2009-08-18 19:54:00,85.84,85.85,85.815,85.815,279100000.0
2009-08-18 19:55:00,85.815,85.84,85.815,85.835,217200000.0
2009-08-18 19:56:00,85.84,85.895,85.825,85.89,227500000.0
2009-08-18 19:57:00,85.89,85.9,85.875,85.895,189600000.0
2009-08-18 19:58:00,85.91,85.975,85.91,85.965,243300000.0
2009-08-18 19:59:00,85.97,85.975,85.92,85.92,340300000.0
2009-08-18 20:00:00,85.92,85.92,85.885,85.91,228100000.0
2009-08-18 20:01:00,85.91,85.955,85.9,85.955,230200000.0
2009-08-18 20:02:00,85.955,85.995,85.945,85.96,337200000.0
2009-08-18 20:03:00,85.96,85.985,85.955,85.965,257500000.0
2009-08-18 20:04:00,85.965,85.965,85.925,85.935,298800000.0
2009-08-18 20:05:00,85.94,85.97,85.94,85.965,337600000.0
2009-08-18 20:06:00,85.965,86.0,85.96,86.0,385200000.0
2009-08-18 20:07:00,86.0,86.0,85.975,85.98,311000000.0
2009-08-18 20:08:00,85.98,85.98,85.945,85.96,299900000.0
2009-08-18 20:09:00,85.96,85.975,85.955,85.955,181500000.0
2009-08-18 20:10:00,85.955,85.96,85.945,85.945,313400000.0
2009-08-18 20:11:00,85.945,85.97,85.945,85.97,206100000.0
2009-08-18 20:12:00,85.97,86.015,85.965,86.0,275400000.0
2009-08-18 20:13:00,85.995,86.025,85.995,86.01,207800000.0
2009-08-18 20:14:00,86.0,86.0,85.925,85.93,343600000.0
2009-08-18 20:15:00,85.93,85.95,85.915,85.92,214300000.0
2009-08-18 20:16:00,85.915,85.955,85.915,85.955,271200000.0
2009-08-18 20:17:00,85.955,85.97,85.94,85.97,135600000.0
2009-08-18 20:18:00,85.97,85.97,85.955,85.955,225300000.0
2009-08-18 20:19:00,85.96,85.96,85.945,85.95,153100000.0
2009-08-18 20:20:00,85.955,85.97,85.95,85.96,147300000.0
2009-08-18 20:21:00,85.96,86.005,85.96,85.98,244900000.0
2009-08-18 20:22:00,85.985,85.99,85.935,85.99,199300000.0
2009-08-18 20:23:00,85.99,85.99,85.96,85.975,227900000.0
2009-08-18 20:24:00,85.975,85.98,85.945,85.96,304000000.0
2009-08-18 20:25:00,85.965,85.965,85.87,85.87,443800000.0
2009-08-18 20:26:00,85.87,85.885,85.87,85.875,200800000.0
2009-08-18 20:27:00,85.87,85.88,85.83,85.835,206300000.0
2009-08-18 20:28:00,85.83,85.895,85.83,85.895,270900000.0
2009-08-18 20:29:00,85.89,85.905,85.86,85.88,298600000.0
2009-08-18 20:30:00,85.88,85.905,85.88,85.89,270200000.0
2009-08-18 20:31:00,85.89,85.9,85.88,85.89,372600000.0
2009-08-18 20:32:00,85.89,85.91,85.86,85.9,311000000.0
2009-08-18 20:33:00,85.9,85.92,85.88,85.895,310500000.0
2009-08-18 20:34:00,85.89,85.89,85.805,85.81,340200000.0
2009-08-18 20:35:00,85.8,85.805,85.745,85.76,425800000.0
2009-08-18 20:36:00,85.77,85.785,85.755,85.78,419900000.0
2009-08-18 20:37:00,85.78,85.805,85.78,85.805,315800000.0
2009-08-18 20:38:00,85.8,85.8,85.77,85.77,202300000.0
2009-08-18 20:39:00,85.765,85.775,85.75,85.775,187400000.0
2009-08-18 20:40:00,85.775,85.84,85.775,85.84,133400000.0
2009-08-18 20:41:00,85.84,85.87,85.835,85.85,194400000.0
2009-08-18 20:42:00,85.855,85.865,85.84,85.86,138200000.0
2009-08-18 20:43:00,85.86,85.88,85.86,85.87,168600000.0
2009-08-18 20:44:00,85.875,85.88,85.835,85.86,212600000.0
2009-08-18 20:45:00,85.86,85.895,85.86,85.88,160100000.0
2009-08-18 20:46:00,85.875,85.95,85.875,85.95,382300000.0
2009-08-18 20:47:00,85.95,85.95,85.915,85.92,319000000.0
2009-08-18 20:48:00,85.93,85.93,85.895,85.895,118200000.0
2009-08-18 20:49:00,85.895,85.895,85.84,85.88,256900000.0
2009-08-18 20:50:00,85.875,85.875,85.86,85.865,101500000.0
2009-08-18 20:51:00,85.865,85.9,85.865,85.9,194900000.0
2009-08-18 20:52:00,85.895,85.9,85.88,85.885,107000000.0
2009-08-18 20:53:00,85.885,85.905,85.875,85.9,181000000.0
2009-08-18 20:54:00,85.9,85.925,85.895,85.925,141100000.0
2009-08-18 20:55:00,85.925,85.925,85.885,85.89,195200000.0
2009-08-18 20:56:00,85.89,85.895,85.875,85.88,190400000.0
2009-08-18 20:57:00,85.89,85.895,85.875,85.88,184600000.0
2009-08-18 20:58:00,85.88,85.885,85.865,85.885,161000000.0
2009-08-18 20:59:00,85.885,85.895,85.875,85.88,208000000.0
2009-08-18 21:00:00,85.885,85.925,85.885,85.92,209500000.0
2009-08-18 21:01:00,85.92,85.95,85.92,85.95,230200000.0
2009-08-18 21:02:00,85.945,85.95,85.94,85.945,87400000.0
2009-08-18 21:03:00,85.945,85.945,85.905,85.91,71700000.0
2009-08-18 21:04:00,85.915,85.915,85.88,85.89,218700000.0
2009-08-18 21:05:00,85.9,85.9,85.88,85.895,88400000.0
2009-08-18 21:06:00,85.89,85.9,85.885,85.89,101900000.0
2009-08-18 21:07:00,85.89,85.89,85.87,85.88,219900000.0
2009-08-18 21:08:00,85.88,85.9,85.88,85.89,192200000.0
2009-08-18 21:09:00,85.89,85.89,85.88,85.88,84700000.0
2009-08-18 21:10:00,85.88,85.895,85.88,85.89,92400000.0
2009-08-18 21:11:00,85.895,85.925,85.89,85.915,131200000.0
2009-08-18 21:12:00,85.915,85.96,85.915,85.955,170500000.0
2009-08-18 21:13:00,85.955,85.975,85.955,85.965,73200000.0
2009-08-18 21:14:00,85.965,86.0,85.95,85.99,153600000.0
2009-08-18 21:15:00,85.99,86.01,85.99,86.01,78000000.0
2009-08-18 21:16:00,86.025,86.03,86.0,86.02,223000000.0
2009-08-18 21:17:00,86.02,86.04,86.02,86.025,126600000.0
2009-08-18 21:18:00,86.025,86.03,86.02,86.025,99600000.0
2009-08-18 21:19:00,86.025,86.025,86.015,86.02,39000000.0
2009-08-18 21:20:00,86.02,86.02,85.99,85.995,89800000.0
2009-08-18 21:21:00,85.99,85.995,85.98,85.99,69600000.0
2009-08-18 21:22:00,85.99,85.99,85.99,85.99,24000000.0
2009-08-18 21:23:00,85.99,86.005,85.98,85.98,175800000.0
2009-08-18 21:24:00,85.98,85.99,85.98,85.99,102600000.0
2009-08-18 21:25:00,85.99,85.99,85.94,85.94,186200000.0
2009-08-18 21:26:00,85.94,85.95,85.94,85.94,69200000.0
2009-08-18 21:27:00,85.94,85.94,85.91,85.91,87100000.0
2009-08-18 21:28:00,85.91,85.92,85.89,85.89,200600000.0
2009-08-18 21:29:00,85.9,85.91,85.88,85.9,125000000.0
2009-08-18 21:30:00,85.9,85.93,85.9,85.93,101400000.0
2009-08-18 21:31:00,85.93,85.93,85.905,85.905,23200000.0
2009-08-18 21:32:00,85.905,85.91,85.88,85.89,74600000.0
2009-08-18 21:33:00,85.89,85.89,85.88,85.88,47000000.0
2009-08-18 21:34:00,85.88,85.91,85.88,85.91,75600000.0
2009-08-18 21:35:00,85.91,85.91,85.9,85.9,77000000.0
2009-08-18 21:36:00,85.9,85.9,85.87,85.89,109600000.0
2009-08-18 21:37:00,85.88,85.88,85.86,85.87,42600000.0
2009-08-18 21:38:00,85.88,85.905,85.88,85.895,132700000.0
2009-08-18 21:39:00,85.895,85.895,85.87,85.87,138400000.0
2009-08-18 21:40:00,85.87,85.9,85.87,85.9,117900000.0
2009-08-18 21:41:00,85.9,85.925,85.9,85.92,141900000.0
2009-08-18 21:42:00,85.925,85.94,85.92,85.93,110100000.0
2009-08-18 21:43:00,85.93,85.94,85.93,85.935,109100000.0
2009-08-18 21:44:00,85.935,85.97,85.92,85.96,224800000.0
2009-08-18 21:45:00,85.97,85.975,85.945,85.95,222200000.0
2009-08-18 21:46:00,85.955,85.96,85.94,85.94,201300000.0
2009-08-18 21:47:00,85.94,85.95,85.93,85.95,171300000.0
2009-08-18 21:48:00,85.945,85.955,85.945,85.955,12300000.0
2009-08-18 21:49:00,85.955,85.96,85.95,85.955,111500000.0
2009-08-18 21:50:00,85.95,86.0,85.95,86.0,204200000.0
2009-08-18 21:51:00,86.0,86.005,86.0,86.0,43900000.0
2009-08-18 21:52:00,86.0,86.0,85.975,85.98,151900000.0
2009-08-18 21:53:00,85.985,85.99,85.97,85.99,255000000.0
2009-08-18 21:54:00,85.99,85.99,85.96,85.96,165600000.0
2009-08-18 21:55:00,85.955,85.955,85.94,85.95,111600000.0
2009-08-18 21:56:00,85.95,85.96,85.93,85.95,212200000.0
2009-08-18 21:57:00,85.95,85.97,85.94,85.97,235800000.0
2009-08-18 21:58:00,85.97,85.98,85.965,85.98,129900000.0
2009-08-18 21:59:00,85.98,85.98,85.96,85.96,159200000.0
2009-08-18 22:00:00,85.96,85.97,85.96,85.96,181500000.0
2009-08-18 22:01:00,85.96,85.975,85.96,85.965,134700000.0
2009-08-18 22:02:00,85.96,85.965,85.95,85.95,134300000.0
2009-08-18 22:03:00,85.95,85.96,85.94,85.95,117600000.0
2009-08-18 22:04:00,85.95,85.955,85.94,85.95,152500000.0
2009-08-18 22:05:00,85.95,85.95,85.94,85.94,99000000.0
2009-08-18 22:06:00,85.94,85.95,85.92,85.95,107300000.0
2009-08-18 22:07:00,85.955,85.975,85.95,85.97,208400000.0
2009-08-18 22:08:00,85.97,85.97,85.95,85.965,176800000.0
2009-08-18 22:09:00,85.965,85.97,85.96,85.96,42500000.0
2009-08-18 22:10:00,85.97,85.97,85.97,85.97,21700000.0
2009-08-18 22:11:00,85.96,85.995,85.96,85.98,90000000.0
2009-08-18 22:12:00,85.98,86.005,85.98,86.0,107200000.0
2009-08-18 22:13:00,85.99,86.0,85.98,85.99,60600000.0
2009-08-18 22:14:00,85.99,86.01,85.99,86.0,65700000.0
2009-08-18 22:15:00,85.99,86.005,85.99,86.0,72300000.0
2009-08-18 22:16:00,85.975,85.995,85.965,85.995,52900000.0
2009-08-18 22:17:00,85.995,86.0,85.97,85.975,113800000.0
2009-08-18 22:18:00,85.97,85.985,85.97,85.985,32600000.0
2009-08-18 22:19:00,85.98,85.995,85.98,85.99,9600000.0
2009-08-18 22:20:00,86.0,86.0,85.99,85.995,57600000.0
2009-08-18 22:21:00,86.0,86.0,85.99,85.99,72700000.0
2009-08-18 22:22:00,86.005,86.005,85.99,85.99,29700000.0
2009-08-18 22:23:00,85.99,86.005,85.99,86.005,90900000.0
2009-08-18 22:24:00,86.0,86.015,85.99,86.01,74700000.0
2009-08-18 22:25:00,86.0,86.0,85.98,85.98,66600000.0
2009-08-18 22:26:00,85.985,85.99,85.98,85.99,58400000.0
2009-08-18 22:27:00,85.99,86.0,85.98,86.0,81400000.0
2009-08-18 22:28:00,86.0,86.015,86.0,86.0,54300000.0
2009-08-18 22:29:00,86.0,86.0,85.975,85.975,19800000.0
2009-08-18 22:30:00,85.97,85.97,85.94,85.94,94000000.0
2009-08-18 22:31:00,85.94,85.95,85.94,85.95,8800000.0
2009-08-18 22:32:00,85.95,85.95,85.935,85.94,69200000.0
2009-08-18 22:33:00,85.945,85.95,85.945,85.95,7800000.0
2009-08-18 22:34:00,85.955,85.965,85.95,85.955,33300000.0
2009-08-18 22:35:00,85.95,85.96,85.95,85.96,28200000.0
2009-08-18 22:36:00,85.96,85.96,85.94,85.94,28800000.0
2009-08-18 22:37:00,85.955,86.02,85.955,86.02,61800000.0
2009-08-18 22:38:00,86.02,86.02,86.01,86.01,28800000.0
2009-08-18 22:39:00,86.0,86.0,85.97,85.99,38400000.0
2009-08-18 22:40:00,85.99,85.99,85.98,85.99,59200000.0
2009-08-18 22:41:00,85.99,85.99,85.96,85.965,51400000.0
2009-08-18 22:42:00,85.96,85.97,85.96,85.97,25600000.0
2009-08-18 22:43:00,85.97,85.975,85.96,85.97,51200000.0
2009-08-18 22:44:00,85.97,85.97,85.96,85.96,66600000.0
2009-08-18 22:45:00,85.955,85.975,85.955,85.97,145200000.0
2009-08-18 22:46:00,85.97,85.97,85.97,85.97,53800000.0
2009-08-18 22:47:00,85.97,85.97,85.965,85.965,26200000.0
2009-08-18 22:48:00,85.965,85.975,85.965,85.97,10200000.0
2009-08-18 22:49:00,85.965,85.965,85.95,85.95,84400000.0
2009-08-18 22:50:00,85.95,85.98,85.95,85.97,92800000.0
2009-08-18 22:51:00,85.97,85.97,85.95,85.95,104400000.0
2009-08-18 22:52:00,85.95,85.95,85.95,85.95,27800000.0
2009-08-18 22:53:00,85.955,85.96,85.955,85.96,68400000.0
2009-08-18 22:54:00,85.96,85.97,85.96,85.965,130600000.0
2009-08-18 22:55:00,85.97,85.97,85.97,85.97,21000000.0
2009-08-18 22:56:00,85.97,85.97,85.97,85.97,34800000.0
2009-08-18 22:57:00,85.97,85.98,85.97,85.98,76400000.0
2009-08-18 22:58:00,85.98,85.985,85.97,85.985,22400000.0
2009-08-18 22:59:00,85.99,86.005,85.97,85.98,99300000.0
2009-08-18 23:00:00,85.98,85.98,85.98,85.98,48200000.0
2009-08-18 23:01:00,85.98,85.98,85.92,85.935,40800000.0
2009-08-18 23:02:00,85.93,85.935,85.93,85.935,24800000.0
2009-08-18 23:03:00,85.935,85.945,85.92,85.945,25600000.0
2009-08-18 23:04:00,85.945,85.945,85.94,85.945,8000000.0
2009-08-18 23:05:00,85.929,85.93,85.927,85.927,31600000.0
2009-08-18 23:06:00,85.935,85.95,85.93,85.95,31600000.0
2009-08-18 23:07:00,85.95,85.95,85.94,85.94,17000000.0
2009-08-18 23:08:00,85.94,85.95,85.94,85.945,34100000.0
2009-08-18 23:09:00,85.945,85.945,85.94,85.94,8000000.0
2009-08-18 23:10:00,85.94,85.95,85.94,85.95,11200000.0
2009-08-18 23:11:00,85.945,85.955,85.94,85.94,56700000.0
2009-08-18 23:12:00,85.94,85.945,85.94,85.94,18900000.0
2009-08-18 23:13:00,85.93,85.93,85.93,85.93,21900000.0
2009-08-18 23:14:00,85.93,85.93,85.93,85.93,8200000.0
2009-08-18 23:15:00,85.93,85.945,85.93,85.945,13300000.0
2009-08-18 23:16:00,85.93,85.94,85.92,85.94,36800000.0
2009-08-18 23:17:00,85.94,85.95,85.93,85.93,84600000.0
2009-08-18 23:18:00,85.93,85.93,85.92,85.93,21600000.0
2009-08-18 23:19:00,85.935,85.97,85.935,85.97,41000000.0
2009-08-18 23:20:00,85.96,85.96,85.96,85.96,9600000.0
2009-08-18 23:21:00,85.96,85.975,85.96,85.97,20200000.0
2009-08-18 23:22:00,85.97,85.97,85.96,85.97,28500000.0
2009-08-18 23:23:00,85.97,85.98,85.97,85.98,43400000.0
2009-08-18 23:24:00,85.98,85.98,85.95,85.95,64700000.0
2009-08-18 23:25:00,85.95,85.95,85.94,85.95,35200000.0
2009-08-18 23:26:00,85.95,85.95,85.95,85.95,19200000.0
2009-08-18 23:27:00,85.95,85.95,85.945,85.945,14400000.0
2009-08-18 23:28:00,85.95,85.97,85.945,85.95,42600000.0
2009-08-18 23:29:00,85.94,85.96,85.94,85.96,19300000.0
2009-08-18 23:30:00,85.95,85.95,85.95,85.95,8800000.0
2009-08-18 23:31:00,85.95,85.95,85.95,85.95,21600000.0
2009-08-18 23:32:00,85.95,85.975,85.95,85.97,61800000.0
2009-08-18 23:33:00,85.97,85.97,85.95,85.97,78900000.0
2009-08-18 23:34:00,85.97,85.99,85.97,85.99,28000000.0
2009-08-18 23:35:00,85.99,85.99,85.96,85.97,23500000.0
2009-08-18 23:36:00,85.97,85.97,85.96,85.97,36400000.0
2009-08-18 23:37:00,85.97,85.97,85.95,85.95,23600000.0
2009-08-18 23:38:00,85.95,85.97,85.95,85.95,34000000.0
2009-08-18 23:39:00,85.95,85.95,85.94,85.94,4800000.0
2009-08-18 23:40:00,85.923,85.923,85.92,85.92,4800000.0
2009-08-18 23:41:00,85.94,85.94,85.94,85.94,4800000.0
2009-08-18 23:42:00,85.93,85.935,85.93,85.93,16400000.0
2009-08-18 23:43:00,85.93,85.94,85.93,85.94,27500000.0
2009-08-18 23:44:00,85.94,85.94,85.94,85.94,17100000.0
2009-08-18 23:45:00,85.95,85.95,85.94,85.94,73300000.0
2009-08-18 23:46:00,85.94,85.94,85.94,85.94,28300000.0
2009-08-18 23:47:00,85.94,85.94,85.94,85.94,27300000.0
2009-08-18 23:48:00,85.94,85.95,85.94,85.95,27100000.0
2009-08-18 23:49:00,85.95,85.95,85.94,85.94,35500000.0
2009-08-18 23:50:00,85.94,85.95,85.94,85.94,55400000.0
2009-08-18 23:51:00,85.94,85.95,85.94,85.94,39400000.0
2009-08-18 23:52:00,85.94,85.94,85.94,85.94,7200000.0
2009-08-18 23:53:00,85.94,85.94,85.94,85.94,12100000.0
2009-08-18 23:54:00,85.94,85.96,85.94,85.96,22400000.0
2009-08-18 23:55:00,85.96,85.96,85.95,85.95,11200000.0
2009-08-18 23:56:00,85.955,85.97,85.955,85.97,29600000.0
2009-08-18 23:57:00,85.97,85.98,85.96,85.98,47000000.0
2009-08-18 23:58:00,85.98,85.98,85.98,85.98,33600000.0
2009-08-18 23:59:00,85.98,85.98,85.97,85.975,20600000.0
2009-08-19 00:00:00,85.975,85.98,85.97,85.97,18000000.0
2009-08-19 00:01:00,85.97,85.97,85.95,85.95,33600000.0
2009-08-19 00:02:00,85.94,85.94,85.93,85.93,17600000.0
2009-08-19 00:03:00,85.94,85.94,85.94,85.94,6400000.0
2009-08-19 00:04:00,85.935,85.94,85.93,85.94,8800000.0
2009-08-19 00:05:00,85.945,85.95,85.94,85.94,11800000.0
2009-08-19 00:06:00,85.94,85.94,85.94,85.94,24000000.0
2009-08-19 00:07:00,85.94,85.94,85.925,85.925,26000000.0
2009-08-19 00:08:00,85.925,85.94,85.925,85.94,29000000.0
2009-08-19 00:09:00,85.94,85.94,85.94,85.94,4800000.0
2009-08-19 00:10:00,85.94,85.94,85.94,85.94,24000000.0
2009-08-19 00:11:00,85.94,85.94,85.93,85.94,20800000.0
2009-08-19 00:12:00,85.94,85.94,85.93,85.94,20000000.0
2009-08-19 00:13:00,85.94,85.95,85.94,85.95,14600000.0
2009-08-19 00:14:00,85.955,85.955,85.955,85.955,17000000.0
2009-08-19 00:15:00,85.955,85.955,85.94,85.95,7200000.0
2009-08-19 00:16:00,85.94,85.94,85.94,85.94,6400000.0
2009-08-19 00:17:00,85.935,85.96,85.935,85.96,21800000.0
2009-08-19 00:18:00,85.96,85.96,85.95,85.96,14400000.0
2009-08-19 00:19:00,85.96,85.96,85.95,85.95,6400000.0
2009-08-19 00:20:00,85.95,85.95,85.94,85.95,22400000.0
2009-08-19 00:21:00,85.96,85.96,85.96,85.96,11800000.0
2009-08-19 00:22:00,85.96,85.965,85.96,85.96,12800000.0
2009-08-19 00:23:00,85.97,85.98,85.97,85.98,15200000.0
2009-08-19 00:24:00,85.98,85.98,85.97,85.975,16300000.0
2009-08-19 00:25:00,85.97,85.97,85.97,85.97,19200000.0
2009-08-19 00:26:00,85.97,85.98,85.97,85.98,19400000.0
2009-08-19 00:27:00,85.98,85.98,85.98,85.98,9600000.0
2009-08-19 00:28:00,85.98,85.98,85.98,85.98,4800000.0
2009-08-19 00:29:00,85.98,85.99,85.98,85.99,19400000.0
2009-08-19 00:30:00,85.99,85.99,85.99,85.99,18600000.0
2009-08-19 00:31:00,85.99,85.995,85.99,85.995,61100000.0
2009-08-19 00:32:00,85.99,86.015,85.99,86.0,80500000.0
2009-08-19 00:33:00,86.0,86.005,86.0,86.005,30000000.0
2009-08-19 00:34:00,86.005,86.005,85.995,86.0,63200000.0
2009-08-19 00:35:00,86.0,86.01,85.99,86.005,58200000.0
2009-08-19 00:36:00,86.015,86.02,85.99,86.0,122900000.0
2009-08-19 00:37:00,86.0,86.05,86.0,86.02,105700000.0
2009-08-19 00:38:00,86.03,86.04,86.03,86.03,42100000.0
2009-08-19 00:39:00,86.03,86.06,86.025,86.05,82300000.0
2009-08-19 00:40:00,86.055,86.06,86.03,86.045,114500000.0
2009-08-19 00:41:00,86.045,86.045,86.025,86.025,47400000.0
2009-08-19 00:42:00,86.02,86.02,86.01,86.015,11800000.0
2009-08-19 00:43:00,86.015,86.015,86.015,86.015,5600000.0
2009-08-19 00:44:00,86.015,86.015,86.015,86.015,5200000.0
2009-08-19 00:45:00,86.015,86.015,86.01,86.015,17600000.0
2009-08-19 00:46:00,86.02,86.055,86.015,86.05,17000000.0
2009-08-19 00:47:00,86.055,86.065,86.04,86.055,79700000.0
2009-08-19 00:48:00,86.05,86.1,86.05,86.1,165100000.0
2009-08-19 00:49:00,86.095,86.095,86.08,86.085,95200000.0
2009-08-19 00:50:00,86.085,86.09,86.08,86.08,64400000.0
2009-08-19 00:51:00,86.08,86.095,86.07,86.08,48000000.0
2009-08-19 00:52:00,86.075,86.075,86.07,86.07,27100000.0
2009-08-19 00:53:00,86.065,86.07,86.05,86.05,108800000.0
2009-08-19 00:54:00,86.05,86.06,86.045,86.06,61800000.0
2009-08-19 00:55:00,86.06,86.07,86.06,86.06,28600000.0
2009-08-19 00:56:00,86.065,86.065,86.06,86.065,23600000.0
2009-08-19 00:57:00,86.065,86.07,86.03,86.06,50700000.0
2009-08-19 00:58:00,86.06,86.07,86.06,86.06,33200000.0
2009-08-19 00:59:00,86.06,86.07,86.05,86.055,33700000.0
2009-08-19 01:00:00,86.045,86.055,86.035,86.035,50100000.0
2009-08-19 01:01:00,86.03,86.035,86.03,86.035,73000000.0
2009-08-19 01:02:00,86.035,86.04,86.03,86.03,33400000.0
2009-08-19 01:03:00,86.03,86.03,86.03,86.03,16000000.0
2009-08-19 01:04:00,86.03,86.05,86.03,86.04,57400000.0
2009-08-19 01:05:00,86.04,86.045,86.03,86.03,29900000.0
2009-08-19 01:06:00,86.03,86.04,86.03,86.04,17900000.0
2009-08-19 01:07:00,86.04,86.05,86.03,86.04,74500000.0
2009-08-19 01:08:00,86.04,86.04,86.04,86.04,12200000.0
2009-08-19 01:09:00,86.045,86.05,86.045,86.05,12000000.0
2009-08-19 01:10:00,86.055,86.065,86.055,86.06,24800000.0
2009-08-19 01:11:00,86.065,86.075,86.065,86.075,7600000.0
2009-08-19 01:12:00,86.075,86.075,86.07,86.075,43000000.0
2009-08-19 01:13:00,86.07,86.07,86.07,86.07,26000000.0
2009-08-19 01:14:00,86.07,86.085,86.07,86.08,27200000.0
2009-08-19 01:15:00,86.08,86.085,86.08,86.085,29700000.0
2009-08-19 01:16:00,86.09,86.125,86.09,86.12,90600000.0
2009-08-19 01:17:00,86.12,86.12,86.11,86.11,65500000.0
2009-08-19 01:18:00,86.11,86.11,86.11,86.11,27700000.0
2009-08-19 01:19:00,86.115,86.12,86.11,86.12,33900000.0
2009-08-19 01:20:00,86.11,86.125,86.11,86.12,66000000.0
2009-08-19 01:21:00,86.12,86.12,86.11,86.11,73500000.0
2009-08-19 01:22:00,86.11,86.12,86.11,86.12,55000000.0
2009-08-19 01:23:00,86.12,86.13,86.12,86.13,91000000.0
2009-08-19 01:24:00,86.13,86.175,86.13,86.165,123000000.0
2009-08-19 01:25:00,86.165,86.18,86.165,86.18,57000000.0
2009-08-19 01:26:00,86.18,86.2,86.17,86.19,113700000.0
2009-08-19 01:27:00,86.185,86.195,86.17,86.17,139700000.0
2009-08-19 01:28:00,86.17,86.19,86.165,86.18,74800000.0
2009-08-19 01:29:00,86.18,86.18,86.16,86.16,74400000.0
2009-08-19 01:30:00,86.155,86.18,86.155,86.18,48600000.0
2009-08-19 01:31:00,86.18,86.185,86.17,86.18,32000000.0
2009-08-19 01:32:00,86.18,86.195,86.16,86.185,67600000.0
2009-08-19 01:33:00,86.19,86.2,86.19,86.195,22900000.0
2009-08-19 01:34:00,86.19,86.215,86.19,86.21,57700000.0
2009-08-19 01:35:00,86.21,86.225,86.21,86.22,51200000.0
2009-08-19 01:36:00,86.22,86.23,86.21,86.215,38900000.0
2009-08-19 01:37:00,86.21,86.215,86.2,86.2,69900000.0
2009-08-19 01:38:00,86.2,86.21,86.19,86.195,32400000.0
2009-08-19 01:39:00,86.2,86.2,86.185,86.19,23500000.0
2009-08-19 01:40:00,86.185,86.185,86.17,86.17,15100000.0
2009-08-19 01:41:00,86.16,86.16,86.14,86.15,37500000.0
2009-08-19 01:42:00,86.155,86.155,86.135,86.14,17500000.0
2009-08-19 01:43:00,86.15,86.15,86.135,86.135,7000000.0
2009-08-19 01:44:00,86.135,86.16,86.13,86.16,15000000.0
2009-08-19 01:45:00,86.16,86.185,86.16,86.18,22100000.0
2009-08-19 01:46:00,86.185,86.195,86.18,86.19,40000000.0
2009-08-19 01:47:00,86.195,86.2,86.185,86.19,33800000.0
2009-08-19 01:48:00,86.195,86.22,86.195,86.215,19000000.0
2009-08-19 01:49:00,86.22,86.22,86.21,86.215,14700000.0
2009-08-19 01:50:00,86.215,86.235,86.215,86.23,38700000.0
2009-08-19 01:51:00,86.24,86.25,86.22,86.22,83000000.0
2009-08-19 01:52:00,86.22,86.25,86.22,86.25,105100000.0
2009-08-19 01:53:00,86.25,86.265,86.225,86.24,126600000.0
2009-08-19 01:54:00,86.24,86.24,86.19,86.2,160800000.0
2009-08-19 01:55:00,86.2,86.205,86.185,86.185,42000000.0
2009-08-19 01:56:00,86.185,86.205,86.185,86.205,67700000.0
2009-08-19 01:57:00,86.2,86.205,86.195,86.195,42500000.0
2009-08-19 01:58:00,86.195,86.195,86.17,86.185,113800000.0
2009-08-19 01:59:00,86.185,86.205,86.18,86.195,44000000.0
2009-08-19 02:00:00,86.2,86.215,86.11,86.15,169900000.0
2009-08-19 02:01:00,86.145,86.15,86.11,86.12,126700000.0
2009-08-19 02:02:00,86.12,86.12,86.085,86.11,113800000.0
2009-08-19 02:03:00,86.115,86.115,86.085,86.085,53300000.0
2009-08-19 02:04:00,86.085,86.09,86.08,86.085,27000000.0
2009-08-19 02:05:00,86.085,86.1,86.065,86.095,100500000.0
2009-08-19 02:06:00,86.09,86.12,86.09,86.105,79000000.0
2009-08-19 02:07:00,86.11,86.12,86.1,86.12,46800000.0
2009-08-19 02:08:00,86.12,86.125,86.105,86.105,71000000.0
2009-08-19 02:09:00,86.11,86.115,86.08,86.11,93500000.0
2009-08-19 02:10:00,86.11,86.15,86.11,86.13,95600000.0
2009-08-19 02:11:00,86.13,86.135,86.095,86.115,77800000.0
2009-08-19 02:12:00,86.12,86.125,86.11,86.12,52300000.0
2009-08-19 02:13:00,86.125,86.135,86.12,86.125,123300000.0
2009-08-19 02:14:00,86.125,86.135,86.08,86.08,125200000.0
2009-08-19 02:15:00,86.08,86.085,86.07,86.075,66200000.0
2009-08-19 02:16:00,86.08,86.085,86.065,86.07,51400000.0
2009-08-19 02:17:00,86.065,86.075,86.045,86.075,117200000.0
2009-08-19 02:18:00,86.07,86.085,86.065,86.07,63000000.0
2009-08-19 02:19:00,86.065,86.07,86.06,86.06,50500000.0
2009-08-19 02:20:00,86.06,86.08,86.055,86.08,49800000.0
2009-08-19 02:21:00,86.08,86.105,86.08,86.105,76300000.0
2009-08-19 02:22:00,86.11,86.125,86.105,86.125,31500000.0
2009-08-19 02:23:00,86.125,86.13,86.115,86.125,48800000.0
2009-08-19 02:24:00,86.13,86.13,86.085,86.085,54300000.0
2009-08-19 02:25:00,86.075,86.085,86.05,86.06,90900000.0
2009-08-19 02:26:00,86.065,86.09,86.055,86.08,74500000.0
2009-08-19 02:27:00,86.075,86.09,86.065,86.065,50800000.0
2009-08-19 02:28:00,86.07,86.075,86.055,86.07,74000000.0
2009-08-19 02:29:00,86.075,86.085,86.065,86.08,44400000.0
2009-08-19 02:30:00,86.075,86.085,86.065,86.08,89000000.0
2009-08-19 02:31:00,86.08,86.09,86.08,86.085,52200000.0
2009-08-19 02:32:00,86.09,86.1,86.075,86.095,166200000.0
2009-08-19 02:33:00,86.1,86.13,86.09,86.115,131900000.0
2009-08-19 02:34:00,86.115,86.115,86.1,86.1,31400000.0
2009-08-19 02:35:00,86.105,86.105,86.1,86.105,20500000.0
2009-08-19 02:36:00,86.105,86.105,86.1,86.105,24200000.0
2009-08-19 02:37:00,86.1,86.11,86.1,86.1,40800000.0
2009-08-19 02:38:00,86.105,86.11,86.1,86.11,81500000.0
2009-08-19 02:39:00,86.11,86.13,86.11,86.115,60400000.0
2009-08-19 02:40:00,86.11,86.115,86.105,86.105,65400000.0
2009-08-19 02:41:00,86.105,86.11,86.1,86.105,14300000.0
2009-08-19 02:42:00,86.1,86.105,86.1,86.1,44500000.0
2009-08-19 02:43:00,86.1,86.1,86.09,86.1,33100000.0
2009-08-19 02:44:00,86.1,86.1,86.09,86.1,46400000.0
2009-08-19 02:45:00,86.095,86.095,86.045,86.055,104800000.0
2009-08-19 02:46:00,86.05,86.065,86.045,86.06,65200000.0
2009-08-19 02:47:00,86.06,86.085,86.06,86.085,94300000.0
2009-08-19 02:48:00,86.085,86.1,86.085,86.1,96700000.0
2009-08-19 02:49:00,86.09,86.105,86.055,86.055,74300000.0
2009-08-19 02:50:00,86.06,86.06,86.02,86.035,177600000.0
2009-08-19 02:51:00,86.04,86.04,86.025,86.035,79700000.0
2009-08-19 02:52:00,86.03,86.055,86.01,86.015,197900000.0
2009-08-19 02:53:00,86.015,86.04,85.995,85.995,88400000.0
2009-08-19 02:54:00,85.995,86.0,85.965,85.99,93600000.0
2009-08-19 02:55:00,85.99,86.0,85.97,85.98,224600000.0
2009-08-19 02:56:00,85.985,85.99,85.96,85.97,152900000.0
2009-08-19 02:57:00,85.975,85.99,85.97,85.97,175600000.0
2009-08-19 02:58:00,85.97,85.99,85.97,85.99,60900000.0
2009-08-19 02:59:00,85.99,86.0,85.98,85.98,102000000.0
2009-08-19 03:00:00,85.98,85.99,85.98,85.99,74700000.0
2009-08-19 03:01:00,85.99,86.015,85.99,86.015,27900000.0
2009-08-19 03:02:00,86.01,86.01,85.99,85.995,84800000.0
2009-08-19 03:03:00,85.995,85.995,85.985,85.995,62300000.0
2009-08-19 03:04:00,85.995,86.005,85.95,85.955,56700000.0
2009-08-19 03:05:00,85.955,85.965,85.94,85.96,112600000.0
2009-08-19 03:06:00,85.965,85.965,85.93,85.93,89700000.0
2009-08-19 03:07:00,85.92,85.93,85.88,85.88,151300000.0
2009-08-19 03:08:00,85.885,85.89,85.865,85.865,76900000.0
2009-08-19 03:09:00,85.875,85.88,85.85,85.86,86700000.0
2009-08-19 03:10:00,85.86,85.865,85.82,85.845,71000000.0
2009-08-19 03:11:00,85.84,85.845,85.83,85.83,189200000.0
2009-08-19 03:12:00,85.83,85.84,85.8,85.805,212000000.0
2009-08-19 03:13:00,85.8,85.81,85.735,85.75,137900000.0
2009-08-19 03:14:00,85.75,85.765,85.73,85.745,113600000.0
2009-08-19 03:15:00,85.745,85.795,85.74,85.775,82700000.0
2009-08-19 03:16:00,85.775,85.78,85.71,85.72,87400000.0
2009-08-19 03:17:00,85.72,85.76,85.715,85.76,114000000.0
2009-08-19 03:18:00,85.76,85.795,85.76,85.795,53400000.0
2009-08-19 03:19:00,85.795,85.795,85.77,85.78,60800000.0
2009-08-19 03:20:00,85.785,85.805,85.78,85.8,64300000.0
2009-08-19 03:21:00,85.8,85.805,85.79,85.8,109300000.0
2009-08-19 03:22:00,85.8,85.81,85.8,85.8,68600000.0
2009-08-19 03:23:00,85.805,85.82,85.805,85.82,8000000.0
2009-08-19 03:24:00,85.82,85.83,85.81,85.81,82400000.0
2009-08-19 03:25:00,85.8,85.82,85.8,85.82,59600000.0
2009-08-19 03:26:00,85.82,85.83,85.81,85.83,75500000.0
2009-08-19 03:27:00,85.83,85.885,85.83,85.845,102100000.0
2009-08-19 03:28:00,85.84,85.845,85.82,85.835,84300000.0
2009-08-19 03:29:00,85.84,85.845,85.79,85.8,187400000.0
2009-08-19 03:30:00,85.8,85.805,85.76,85.76,168800000.0
2009-08-19 03:31:00,85.765,85.78,85.755,85.765,85900000.0
2009-08-19 03:32:00,85.76,85.77,85.75,85.755,130000000.0
2009-08-19 03:33:00,85.75,85.8,85.75,85.78,236300000.0
2009-08-19 03:34:00,85.78,85.86,85.78,85.85,155200000.0
2009-08-19 03:35:00,85.845,85.885,85.835,85.885,124800000.0
2009-08-19 03:36:00,85.885,85.895,85.865,85.89,72800000.0
2009-08-19 03:37:00,85.89,85.89,85.87,85.89,65000000.0
2009-08-19 03:38:00,85.88,85.88,85.85,85.85,37900000.0
2009-08-19 03:39:00,85.85,85.85,85.825,85.835,37100000.0
2009-08-19 03:40:00,85.83,85.835,85.805,85.805,37100000.0
2009-08-19 03:41:00,85.805,85.81,85.795,85.805,30200000.0
2009-08-19 03:42:00,85.81,85.81,85.77,85.77,41300000.0
2009-08-19 03:43:00,85.765,85.79,85.765,85.79,27200000.0
2009-08-19 03:44:00,85.785,85.795,85.785,85.785,25000000.0
2009-08-19 03:45:00,85.785,85.8,85.78,85.795,39800000.0
2009-08-19 03:46:00,85.785,85.785,85.68,85.68,130700000.0
2009-08-19 03:47:00,85.685,85.695,85.65,85.65,110100000.0
2009-08-19 03:48:00,85.655,85.715,85.655,85.71,114900000.0
2009-08-19 03:49:00,85.71,85.75,85.71,85.735,49500000.0
2009-08-19 03:50:00,85.74,85.74,85.73,85.74,41200000.0
2009-08-19 03:51:00,85.74,85.745,85.68,85.685,112400000.0
2009-08-19 03:52:00,85.68,85.685,85.66,85.665,89800000.0
2009-08-19 03:53:00,85.66,85.665,85.62,85.62,168700000.0
2009-08-19 03:54:00,85.61,85.61,85.57,85.58,87700000.0
2009-08-19 03:55:00,85.575,85.635,85.575,85.635,78000000.0
2009-08-19 03:56:00,85.63,85.68,85.62,85.67,194200000.0
2009-08-19 03:57:00,85.67,85.67,85.65,85.66,61700000.0
2009-08-19 03:58:00,85.66,85.685,85.66,85.685,116900000.0
2009-08-19 03:59:00,85.685,85.715,85.685,85.7,59100000.0
2009-08-19 04:00:00,85.7,85.715,85.7,85.7,61600000.0
2009-08-19 04:01:00,85.7,85.72,85.7,85.71,60700000.0
2009-08-19 04:02:00,85.71,85.735,85.71,85.72,72500000.0
2009-08-19 04:03:00,85.725,85.735,85.71,85.715,207800000.0
2009-08-19 04:04:00,85.715,85.755,85.715,85.75,144100000.0
2009-08-19 04:05:00,85.755,85.76,85.75,85.75,72700000.0
2009-08-19 04:06:00,85.755,85.76,85.74,85.76,120200000.0
2009-08-19 04:07:00,85.75,85.75,85.72,85.74,49300000.0
2009-08-19 04:08:00,85.74,85.76,85.74,85.76,65600000.0
2009-08-19 04:09:00,85.76,85.76,85.75,85.755,26200000.0
2009-08-19 04:10:00,85.755,85.755,85.745,85.745,19700000.0
2009-08-19 04:11:00,85.75,85.765,85.745,85.765,48600000.0
2009-08-19 04:12:00,85.77,85.79,85.77,85.78,105200000.0
2009-08-19 04:13:00,85.785,85.79,85.78,85.79,35600000.0
2009-08-19 04:14:00,85.785,85.8,85.785,85.8,51000000.0
2009-08-19 04:15:00,85.8,85.825,85.795,85.825,85400000.0
2009-08-19 04:16:00,85.82,85.835,85.82,85.835,37500000.0
2009-08-19 04:17:00,85.825,85.835,85.82,85.825,136400000.0
2009-08-19 04:18:00,85.82,85.82,85.795,85.795,44600000.0
2009-08-19 04:19:00,85.8,85.82,85.795,85.815,74200000.0
2009-08-19 04:20:00,85.815,85.825,85.81,85.82,86800000.0
2009-08-19 04:21:00,85.82,85.84,85.82,85.83,77500000.0
2009-08-19 04:22:00,85.83,85.86,85.83,85.85,73500000.0
2009-08-19 04:23:00,85.86,85.875,85.85,85.87,83600000.0
2009-08-19 04:24:00,85.865,85.875,85.86,85.865,65100000.0
2009-08-19 04:25:00,85.87,85.87,85.84,85.85,58800000.0
2009-08-19 04:26:00,85.85,85.855,85.84,85.85,107600000.0
2009-08-19 04:27:00,85.85,85.86,85.83,85.83,161400000.0
2009-08-19 04:28:00,85.83,85.84,85.82,85.83,76500000.0
2009-08-19 04:29:00,85.83,85.845,85.83,85.84,139200000.0
2009-08-19 04:30:00,85.84,85.84,85.82,85.82,48600000.0
2009-08-19 04:31:00,85.825,85.825,85.82,85.82,142800000.0
2009-08-19 04:32:00,85.82,85.82,85.78,85.785,62100000.0
2009-08-19 04:33:00,85.78,85.82,85.775,85.82,68300000.0
2009-08-19 04:34:00,85.82,85.82,85.805,85.805,22100000.0
2009-08-19 04:35:00,85.805,85.825,85.8,85.82,155200000.0
2009-08-19 04:36:00,85.82,85.83,85.82,85.83,73900000.0
2009-08-19 04:37:00,85.83,85.84,85.83,85.84,31200000.0
2009-08-19 04:38:00,85.84,85.845,85.79,85.79,183800000.0
2009-08-19 04:39:00,85.79,85.795,85.78,85.79,47800000.0
2009-08-19 04:40:00,85.79,85.8,85.785,85.785,27100000.0
2009-08-19 04:41:00,85.79,85.795,85.785,85.785,17000000.0
2009-08-19 04:42:00,85.785,85.805,85.785,85.805,19000000.0
2009-08-19 04:43:00,85.795,85.795,85.785,85.785,25200000.0
2009-08-19 04:44:00,85.795,85.795,85.785,85.785,38000000.0
2009-08-19 04:45:00,85.795,85.805,85.79,85.795,49500000.0
2009-08-19 04:46:00,85.8,85.8,85.765,85.77,78700000.0
2009-08-19 04:47:00,85.765,85.765,85.73,85.75,98500000.0
2009-08-19 04:48:00,85.755,85.77,85.745,85.765,40400000.0
2009-08-19 04:49:00,85.765,85.765,85.75,85.755,46300000.0
2009-08-19 04:50:00,85.75,85.77,85.75,85.77,38100000.0
2009-08-19 04:51:00,85.775,85.78,85.77,85.775,13000000.0
2009-08-19 04:52:00,85.775,85.79,85.775,85.785,7000000.0
2009-08-19 04:53:00,85.78,85.78,85.78,85.78,1000000.0
2009-08-19 04:54:00,85.775,85.78,85.775,85.78,4000000.0
2009-08-19 04:55:00,85.785,85.785,85.78,85.78,29000000.0
2009-08-19 04:56:00,85.785,85.785,85.78,85.78,13100000.0
2009-08-19 04:57:00,85.78,85.815,85.78,85.815,17000000.0
2009-08-19 04:58:00,85.815,85.815,85.79,85.79,44900000.0
2009-08-19 04:59:00,85.79,85.8,85.79,85.8,17400000.0
2009-08-19 05:00:00,85.766,85.792,85.766,85.79,1000000.0
2009-08-19 05:01:00,85.805,85.805,85.805,85.805,1000000.0
2009-08-19 05:02:00,85.81,85.82,85.8,85.8,46800000.0
2009-08-19 05:03:00,85.8,85.8,85.79,85.79,47800000.0
2009-08-19 05:04:00,85.795,85.805,85.79,85.805,42900000.0
2009-08-19 05:05:00,85.8,85.8,85.8,85.8,4000000.0
2009-08-19 05:06:00,85.795,85.795,85.795,85.795,2000000.0
2009-08-19 05:07:00,85.79,85.795,85.79,85.795,2700000.0
2009-08-19 05:08:00,85.79,85.79,85.78,85.78,12000000.0
2009-08-19 05:09:00,85.785,85.79,85.78,85.78,17000000.0
2009-08-19 05:10:00,85.78,85.79,85.78,85.785,19000000.0
2009-08-19 05:11:00,85.79,85.79,85.785,85.785,3000000.0
2009-08-19 05:12:00,85.78,85.78,85.78,85.78,6400000.0
2009-08-19 05:13:00,85.78,85.785,85.78,85.785,8700000.0
2009-08-19 05:14:00,85.785,85.785,85.775,85.785,27700000.0
2009-08-19 05:15:00,85.78,85.785,85.775,85.785,17400000.0
2009-08-19 05:16:00,85.775,85.785,85.775,85.78,15800000.0
2009-08-19 05:17:00,85.78,85.78,85.78,85.78,2000000.0
2009-08-19 05:18:00,85.775,85.775,85.765,85.765,11400000.0
2009-08-19 05:19:00,85.765,85.765,85.75,85.755,48900000.0
2009-08-19 05:20:00,85.755,85.755,85.73,85.735,56500000.0
2009-08-19 05:21:00,85.745,85.755,85.735,85.75,55800000.0
2009-08-19 05:22:00,85.75,85.75,85.73,85.735,30200000.0
2009-08-19 05:23:00,85.745,85.745,85.725,85.74,79100000.0
2009-08-19 05:24:00,85.745,85.75,85.735,85.745,26600000.0
2009-08-19 05:25:00,85.74,85.75,85.74,85.75,41100000.0
2009-08-19 05:26:00,85.74,85.75,85.735,85.745,75700000.0
2009-08-19 05:27:00,85.745,85.745,85.74,85.74,3600000.0
2009-08-19 05:28:00,85.745,85.745,85.735,85.74,16500000.0
2009-08-19 05:29:00,85.735,85.75,85.735,85.75,39200000.0
2009-08-19 05:30:00,85.74,85.745,85.715,85.725,53100000.0
2009-08-19 05:31:00,85.73,85.73,85.72,85.72,13800000.0
2009-08-19 05:32:00,85.72,85.73,85.715,85.725,25000000.0
2009-08-19 05:33:00,85.725,85.735,85.72,85.72,27600000.0
2009-08-19 05:34:00,85.715,85.725,85.715,85.725,36900000.0
2009-08-19 05:35:00,85.725,85.735,85.72,85.73,40200000.0
2009-08-19 05:36:00,85.725,85.73,85.715,85.73,75900000.0
2009-08-19 05:37:00,85.73,85.73,85.72,85.72,27300000.0
2009-08-19 05:38:00,85.725,85.725,85.72,85.72,25100000.0
2009-08-19 05:39:00,85.72,85.735,85.72,85.735,31000000.0
2009-08-19 05:40:00,85.735,85.745,85.735,85.745,3000000.0
2009-08-19 05:41:00,85.735,85.745,85.735,85.735,19100000.0
2009-08-19 05:42:00,85.735,85.735,85.71,85.715,51800000.0
2009-08-19 05:43:00,85.71,85.71,85.69,85.69,48100000.0
2009-08-19 05:44:00,85.685,85.695,85.685,85.685,23800000.0
2009-08-19 05:45:00,85.685,85.7,85.685,85.7,19500000.0
2009-08-19 05:46:00,85.7,85.71,85.69,85.71,81200000.0
2009-08-19 05:47:00,85.715,85.72,85.71,85.715,17400000.0
2009-08-19 05:48:00,85.71,85.715,85.71,85.71,4400000.0
2009-08-19 05:49:00,85.71,85.72,85.71,85.72,38800000.0
2009-08-19 05:50:00,85.72,85.72,85.71,85.715,29900000.0
2009-08-19 05:51:00,85.715,85.72,85.715,85.72,2000000.0
2009-08-19 05:52:00,85.715,85.72,85.71,85.715,21400000.0
2009-08-19 05:53:00,85.71,85.715,85.71,85.71,10100000.0
2009-08-19 05:54:00,85.71,85.715,85.71,85.71,17900000.0
2009-08-19 05:55:00,85.705,85.715,85.705,85.71,16100000.0
2009-08-19 05:56:00,85.715,85.725,85.71,85.72,29700000.0
2009-08-19 05:57:00,85.715,85.735,85.715,85.73,16600000.0
2009-08-19 05:58:00,85.735,85.74,85.73,85.735,13100000.0
2009-08-19 05:59:00,85.73,85.74,85.73,85.735,23500000.0
2009-08-19 06:00:00,85.73,85.73,85.725,85.73,11100000.0
2009-08-19 06:01:00,85.735,85.745,85.73,85.745,18100000.0
2009-08-19 06:02:00,85.745,85.76,85.745,85.76,16000000.0
2009-08-19 06:03:00,85.76,85.775,85.745,85.77,21600000.0
2009-08-19 06:04:00,85.765,85.775,85.76,85.765,55500000.0
2009-08-19 06:05:00,85.765,85.77,85.755,85.76,53900000.0
2009-08-19 06:06:00,85.765,85.765,85.76,85.765,10000000.0
2009-08-19 06:07:00,85.76,85.765,85.76,85.765,9700000.0
2009-08-19 06:08:00,85.755,85.755,85.755,85.755,6600000.0
2009-08-19 06:09:00,85.755,85.755,85.755,85.755,2600000.0
2009-08-19 06:10:00,85.755,85.77,85.755,85.765,13600000.0
2009-08-19 06:11:00,85.77,85.775,85.76,85.765,35700000.0
2009-08-19 06:12:00,85.765,85.77,85.76,85.76,23000000.0
2009-08-19 06:13:00,85.765,85.765,85.765,85.765,1000000.0
2009-08-19 06:14:00,85.77,85.77,85.765,85.765,4000000.0
2009-08-19 06:15:00,85.765,85.77,85.765,85.765,54800000.0
2009-08-19 06:16:00,85.77,85.77,85.765,85.77,14200000.0
2009-08-19 06:17:00,85.77,85.78,85.77,85.77,22600000.0
2009-08-19 06:18:00,85.775,85.83,85.77,85.83,82600000.0
2009-08-19 06:19:00,85.83,85.85,85.82,85.83,79200000.0
2009-08-19 06:20:00,85.825,85.835,85.82,85.835,33800000.0
2009-08-19 06:21:00,85.825,85.9,85.825,85.9,96400000.0
2009-08-19 06:22:00,85.905,85.93,85.89,85.89,48600000.0
2009-08-19 06:23:00,85.885,85.89,85.845,85.875,66400000.0
2009-08-19 06:24:00,85.885,85.95,85.885,85.95,96700000.0
2009-08-19 06:25:00,85.94,85.95,85.915,85.935,45500000.0
2009-08-19 06:26:00,85.935,85.935,85.92,85.92,5700000.0
2009-08-19 06:27:00,85.925,85.93,85.915,85.92,35100000.0
2009-08-19 06:28:00,85.915,85.92,85.91,85.92,35000000.0
2009-08-19 06:29:00,85.92,85.93,85.92,85.925,48800000.0
2009-08-19 06:30:00,85.92,85.935,85.92,85.92,61900000.0
2009-08-19 06:31:00,85.92,85.925,85.92,85.925,17700000.0
2009-08-19 06:32:00,85.92,85.925,85.92,85.92,4700000.0
2009-08-19 06:33:00,85.925,85.925,85.91,85.925,34600000.0
2009-08-19 06:34:00,85.92,85.93,85.915,85.92,11600000.0
2009-08-19 06:35:00,85.915,85.925,85.91,85.915,24300000.0
2009-08-19 06:36:00,85.92,85.93,85.915,85.92,34000000.0
2009-08-19 06:37:00,85.92,85.92,85.91,85.92,24600000.0
2009-08-19 06:38:00,85.92,85.92,85.905,85.905,12400000.0
2009-08-19 06:39:00,85.905,85.905,85.885,85.885,16400000.0
2009-08-19 06:40:00,85.885,85.885,85.87,85.875,17700000.0
2009-08-19 06:41:00,85.87,85.895,85.87,85.89,43800000.0
2009-08-19 06:42:00,85.895,85.9,85.875,85.875,38500000.0
2009-08-19 06:43:00,85.875,85.885,85.865,85.87,32500000.0
2009-08-19 06:44:00,85.87,85.87,85.86,85.86,5800000.0
2009-08-19 06:45:00,85.875,85.88,85.87,85.88,11000000.0
2009-08-19 06:46:00,85.88,85.88,85.87,85.875,43500000.0
2009-08-19 06:47:00,85.88,85.9,85.88,85.9,33000000.0
2009-08-19 06:48:00,85.895,85.92,85.895,85.91,22100000.0
2009-08-19 06:49:00,85.915,85.92,85.91,85.915,9000000.0
2009-08-19 06:50:00,85.915,85.92,85.91,85.92,22000000.0
2009-08-19 06:51:00,85.92,85.93,85.92,85.92,87700000.0
2009-08-19 06:52:00,85.93,85.93,85.925,85.925,21000000.0
2009-08-19 06:53:00,85.93,85.94,85.92,85.94,56900000.0
2009-08-19 06:54:00,85.93,85.965,85.93,85.96,137500000.0
2009-08-19 06:55:00,85.965,85.975,85.95,85.95,105600000.0
2009-08-19 06:56:00,85.955,85.96,85.95,85.955,14000000.0
2009-08-19 06:57:00,85.955,85.975,85.95,85.97,35700000.0
2009-08-19 06:58:00,85.965,85.97,85.96,85.97,39700000.0
2009-08-19 06:59:00,85.975,85.985,85.975,85.975,25000000.0
2009-08-19 07:00:00,85.975,85.98,85.95,85.95,30400000.0
2009-08-19 07:01:00,85.95,85.95,85.91,85.92,65800000.0
2009-08-19 07:02:00,85.925,85.93,85.92,85.92,28000000.0
2009-08-19 07:03:00,85.92,85.92,85.895,85.905,31000000.0
2009-08-19 07:04:00,85.9,85.9,85.89,85.895,76600000.0
2009-08-19 07:05:00,85.905,85.915,85.87,85.88,88700000.0
2009-08-19 07:06:00,85.88,85.915,85.88,85.91,84900000.0
2009-08-19 07:07:00,85.91,85.91,85.87,85.87,107200000.0
2009-08-19 07:08:00,85.87,85.88,85.865,85.87,57900000.0
2009-08-19 07:09:00,85.87,85.87,85.845,85.85,85100000.0
2009-08-19 07:10:00,85.85,85.85,85.83,85.835,87300000.0
2009-08-19 07:11:00,85.84,85.84,85.83,85.835,75500000.0
2009-08-19 07:12:00,85.84,85.85,85.82,85.82,63200000.0
2009-08-19 07:13:00,85.83,85.83,85.82,85.82,33800000.0
2009-08-19 07:14:00,85.82,85.835,85.82,85.83,39700000.0
2009-08-19 07:15:00,85.83,85.83,85.805,85.81,48100000.0
2009-08-19 07:16:00,85.815,85.815,85.8,85.805,29200000.0
2009-08-19 07:17:00,85.8,85.805,85.79,85.79,41200000.0
2009-08-19 07:18:00,85.79,85.79,85.77,85.78,62600000.0
2009-08-19 07:19:00,85.78,85.785,85.72,85.725,76100000.0
2009-08-19 07:20:00,85.73,85.74,85.725,85.74,86900000.0
2009-08-19 07:21:00,85.74,85.765,85.74,85.765,116800000.0
2009-08-19 07:22:00,85.765,85.765,85.74,85.755,43200000.0
2009-08-19 07:23:00,85.755,85.77,85.75,85.77,17400000.0
2009-08-19 07:24:00,85.775,85.8,85.77,85.8,41800000.0
2009-08-19 07:25:00,85.795,85.8,85.765,85.765,35700000.0
2009-08-19 07:26:00,85.765,85.765,85.71,85.71,77700000.0
2009-08-19 07:27:00,85.71,85.71,85.68,85.69,106100000.0
2009-08-19 07:28:00,85.69,85.69,85.66,85.665,140900000.0
2009-08-19 07:29:00,85.66,85.665,85.59,85.59,119900000.0
2009-08-19 07:30:00,85.59,85.59,85.51,85.53,132200000.0
2009-08-19 07:31:00,85.535,85.54,85.49,85.5,88400000.0
2009-08-19 07:32:00,85.49,85.54,85.49,85.53,113000000.0
2009-08-19 07:33:00,85.53,85.565,85.53,85.565,102300000.0
2009-08-19 07:34:00,85.56,85.605,85.55,85.565,163400000.0
2009-08-19 07:35:00,85.57,85.58,85.56,85.56,94300000.0
2009-08-19 07:36:00,85.56,85.56,85.53,85.54,113000000.0
2009-08-19 07:37:00,85.54,85.575,85.525,85.57,81700000.0
2009-08-19 07:38:00,85.57,85.575,85.53,85.55,80400000.0
2009-08-19 07:39:00,85.545,85.545,85.53,85.53,87100000.0
2009-08-19 07:40:00,85.53,85.53,85.5,85.5,94300000.0
2009-08-19 07:41:00,85.5,85.505,85.5,85.5,43000000.0
2009-08-19 07:42:00,85.5,85.51,85.5,85.5,57900000.0
2009-08-19 07:43:00,85.51,85.52,85.51,85.51,115400000.0
2009-08-19 07:44:00,85.52,85.525,85.51,85.515,122800000.0
2009-08-19 07:45:00,85.515,85.535,85.515,85.525,58000000.0
2009-08-19 07:46:00,85.525,85.525,85.465,85.465,80900000.0
2009-08-19 07:47:00,85.46,85.465,85.385,85.385,203500000.0
2009-08-19 07:48:00,85.385,85.415,85.35,85.35,98400000.0
2009-08-19 07:49:00,85.345,85.375,85.315,85.375,123900000.0
2009-08-19 07:50:00,85.38,85.395,85.32,85.325,133600000.0
2009-08-19 07:51:00,85.32,85.32,85.28,85.28,243800000.0
2009-08-19 07:52:00,85.28,85.28,85.17,85.205,343900000.0
2009-08-19 07:53:00,85.205,85.26,85.205,85.26,280800000.0
2009-08-19 07:54:00,85.25,85.32,85.25,85.3,153300000.0
2009-08-19 07:55:00,85.29,85.305,85.27,85.28,148800000.0
2009-08-19 07:56:00,85.28,85.28,85.24,85.25,157400000.0
2009-08-19 07:57:00,85.25,85.29,85.24,85.28,173600000.0
2009-08-19 07:58:00,85.28,85.33,85.24,85.24,204700000.0
2009-08-19 07:59:00,85.24,85.3,85.24,85.295,217500000.0
2009-08-19 08:00:00,85.29,85.3,85.26,85.27,137700000.0
2009-08-19 08:01:00,85.27,85.29,85.26,85.29,105600000.0
2009-08-19 08:02:00,85.29,85.31,85.28,85.3,159100000.0
2009-08-19 08:03:00,85.32,85.33,85.295,85.33,173400000.0
2009-08-19 08:04:00,85.325,85.34,85.315,85.34,221900000.0
2009-08-19 08:05:00,85.35,85.41,85.345,85.405,231200000.0
2009-08-19 08:06:00,85.405,85.41,85.39,85.395,141500000.0
2009-08-19 08:07:00,85.39,85.4,85.38,85.395,138700000.0
2009-08-19 08:08:00,85.39,85.395,85.345,85.345,92700000.0
2009-08-19 08:09:00,85.33,85.35,85.29,85.29,232600000.0
2009-08-19 08:10:00,85.295,85.3,85.24,85.24,190200000.0
2009-08-19 08:11:00,85.24,85.26,85.18,85.19,243000000.0
2009-08-19 08:12:00,85.195,85.21,85.185,85.185,207400000.0
2009-08-19 08:13:00,85.19,85.21,85.19,85.2,153400000.0
2009-08-19 08:14:00,85.2,85.205,85.17,85.17,150200000.0
2009-08-19 08:15:00,85.17,85.195,85.165,85.18,171600000.0
2009-08-19 08:16:00,85.19,85.19,85.15,85.19,93500000.0
2009-08-19 08:17:00,85.19,85.23,85.18,85.23,208000000.0
2009-08-19 08:18:00,85.23,85.245,85.22,85.24,269200000.0
2009-08-19 08:19:00,85.24,85.26,85.235,85.25,176000000.0
2009-08-19 08:20:00,85.25,85.25,85.215,85.22,212400000.0
2009-08-19 08:21:00,85.22,85.225,85.21,85.215,122500000.0
2009-08-19 08:22:00,85.21,85.225,85.15,85.155,181900000.0
2009-08-19 08:23:00,85.155,85.17,85.135,85.135,186600000.0
2009-08-19 08:24:00,85.13,85.135,85.11,85.12,193500000.0
2009-08-19 08:25:00,85.12,85.12,85.1,85.11,358500000.0
2009-08-19 08:26:00,85.12,85.18,85.105,85.17,235400000.0
2009-08-19 08:27:00,85.17,85.21,85.17,85.2,231700000.0
2009-08-19 08:28:00,85.215,85.275,85.2,85.265,222600000.0
2009-08-19 08:29:00,85.27,85.28,85.255,85.255,157300000.0
2009-08-19 08:30:00,85.26,85.28,85.225,85.27,167000000.0
2009-08-19 08:31:00,85.275,85.29,85.27,85.27,161500000.0
2009-08-19 08:32:00,85.27,85.27,85.23,85.24,141100000.0
2009-08-19 08:33:00,85.24,85.255,85.205,85.21,203000000.0
2009-08-19 08:34:00,85.21,85.21,85.155,85.16,167100000.0
2009-08-19 08:35:00,85.16,85.17,85.11,85.16,255200000.0
2009-08-19 08:36:00,85.16,85.175,85.09,85.09,182400000.0
2009-08-19 08:37:00,85.09,85.11,85.08,85.105,290500000.0
2009-08-19 08:38:00,85.105,85.16,85.1,85.15,169400000.0
2009-08-19 08:39:00,85.15,85.18,85.14,85.175,276000000.0
2009-08-19 08:40:00,85.175,85.2,85.17,85.18,159200000.0
2009-08-19 08:41:00,85.185,85.19,85.15,85.15,187800000.0
2009-08-19 08:42:00,85.15,85.155,85.105,85.13,128100000.0
2009-08-19 08:43:00,85.13,85.13,85.08,85.08,314400000.0
2009-08-19 08:44:00,85.08,85.08,85.05,85.07,123100000.0
2009-08-19 08:45:00,85.07,85.1,85.055,85.055,248800000.0
2009-08-19 08:46:00,85.05,85.05,84.97,84.975,322900000.0
2009-08-19 08:47:00,84.975,84.985,84.895,84.955,174100000.0
2009-08-19 08:48:00,84.955,84.955,84.86,84.865,212000000.0
2009-08-19 08:49:00,84.87,84.95,84.87,84.935,167900000.0
2009-08-19 08:50:00,84.935,84.98,84.935,84.97,181200000.0
2009-08-19 08:51:00,84.97,84.975,84.915,84.915,145600000.0
2009-08-19 08:52:00,84.915,84.975,84.905,84.94,151900000.0
2009-08-19 08:53:00,84.945,84.985,84.915,84.98,141400000.0
2009-08-19 08:54:00,84.98,85.01,84.98,84.98,103700000.0
2009-08-19 08:55:00,84.98,85.005,84.97,84.99,164500000.0
2009-08-19 08:56:00,84.995,85.02,84.99,85.01,82600000.0
2009-08-19 08:57:00,85.005,85.035,85.0,85.035,65500000.0
2009-08-19 08:58:00,85.035,85.08,85.03,85.055,167100000.0
2009-08-19 08:59:00,85.06,85.08,85.04,85.04,203000000.0
2009-08-19 09:00:00,85.04,85.05,85.015,85.015,178400000.0
2009-08-19 09:01:00,85.02,85.04,84.98,85.035,148900000.0
2009-08-19 09:02:00,85.04,85.075,85.03,85.03,236700000.0
2009-08-19 09:03:00,85.03,85.04,84.98,85.035,173600000.0
2009-08-19 09:04:00,85.035,85.08,85.035,85.06,96100000.0
2009-08-19 09:05:00,85.06,85.06,84.995,85.035,149200000.0
2009-08-19 09:06:00,85.035,85.085,85.035,85.085,108500000.0
2009-08-19 09:07:00,85.085,85.15,85.055,85.14,128800000.0
2009-08-19 09:08:00,85.14,85.165,85.115,85.16,185000000.0
2009-08-19 09:09:00,85.155,85.16,85.135,85.15,54000000.0
2009-08-19 09:10:00,85.155,85.17,85.11,85.14,98900000.0
2009-08-19 09:11:00,85.135,85.145,85.1,85.105,63000000.0
2009-08-19 09:12:00,85.105,85.135,85.095,85.13,41000000.0
2009-08-19 09:13:00,85.13,85.225,85.125,85.205,94200000.0
2009-08-19 09:14:00,85.205,85.25,85.205,85.23,213300000.0
2009-08-19 09:15:00,85.225,85.225,85.165,85.17,302100000.0
2009-08-19 09:16:00,85.17,85.17,85.13,85.15,331100000.0
2009-08-19 09:17:00,85.15,85.185,85.15,85.185,218200000.0
2009-08-19 09:18:00,85.18,85.195,85.13,85.13,233800000.0
2009-08-19 09:19:00,85.13,85.13,85.115,85.12,205100000.0
2009-08-19 09:20:00,85.12,85.13,85.1,85.11,541300000.0
2009-08-19 09:21:00,85.11,85.12,85.095,85.1,291300000.0
2009-08-19 09:22:00,85.1,85.13,85.1,85.115,194200000.0
2009-08-19 09:23:00,85.115,85.14,85.11,85.125,286200002.0
2009-08-19 09:24:00,85.115,85.15,85.115,85.15,123800000.0
2009-08-19 09:25:00,85.155,85.16,85.13,85.13,371900000.0
2009-08-19 09:26:00,85.14,85.15,85.105,85.115,150700000.0
2009-08-19 09:27:00,85.125,85.13,85.115,85.12,137200000.0
2009-08-19 09:28:00,85.12,85.15,85.11,85.115,238900000.0
2009-08-19 09:29:00,85.12,85.155,85.12,85.155,90400000.0
2009-08-19 09:30:00,85.15,85.16,85.115,85.12,269900000.0
2009-08-19 09:31:00,85.125,85.13,85.09,85.09,118800000.0
2009-08-19 09:32:00,85.095,85.1,85.04,85.065,365600000.0
2009-08-19 09:33:00,85.06,85.1,85.06,85.09,128800000.0
2009-08-19 09:34:00,85.09,85.09,85.05,85.065,187800000.0
2009-08-19 09:35:00,85.065,85.085,85.04,85.065,229400000.0
2009-08-19 09:36:00,85.07,85.07,85.05,85.07,134700000.0
2009-08-19 09:37:00,85.07,85.09,85.055,85.09,111500000.0
2009-08-19 09:38:00,85.09,85.09,85.06,85.085,75600000.0
2009-08-19 09:39:00,85.08,85.09,85.08,85.09,18000000.0
2009-08-19 09:40:00,85.09,85.095,85.035,85.07,226900000.0
2009-08-19 09:41:00,85.07,85.07,84.965,84.99,280000000.0
2009-08-19 09:42:00,84.99,85.02,84.975,84.98,243100000.0
2009-08-19 09:43:00,84.98,85.01,84.97,85.01,356500000.0
2009-08-19 09:44:00,85.01,85.035,85.01,85.035,232000000.0
2009-08-19 09:45:00,85.035,85.095,85.02,85.095,211600000.0
2009-08-19 09:46:00,85.1,85.1,85.085,85.1,341800003.0
2009-08-19 09:47:00,85.105,85.17,85.05,85.05,493300000.0
2009-08-19 09:48:00,85.055,85.08,85.04,85.05,291700000.0
2009-08-19 09:49:00,85.05,85.07,85.05,85.06,123400000.0
2009-08-19 09:50:00,85.06,85.06,85.02,85.025,158700000.0
2009-08-19 09:51:00,85.025,85.035,84.995,85.0,289700000.0
2009-08-19 09:52:00,85.005,85.035,85.0,85.03,150100000.0
2009-08-19 09:53:00,85.04,85.07,85.04,85.055,339200000.0
2009-08-19 09:54:00,85.055,85.055,85.04,85.05,69100000.0
2009-08-19 09:55:00,85.045,85.09,85.04,85.08,188400000.0
2009-08-19 09:56:00,85.08,85.125,85.07,85.12,399300000.0
2009-08-19 09:57:00,85.13,85.145,85.085,85.085,265100000.0
2009-08-19 09:58:00,85.085,85.105,85.085,85.1,206900000.0
2009-08-19 09:59:00,85.105,85.13,85.08,85.08,282000000.0
2009-08-19 10:00:00,85.09,85.14,85.09,85.115,282700000.0
2009-08-19 10:01:00,85.11,85.14,85.07,85.09,173500000.0
2009-08-19 10:02:00,85.08,85.1,85.03,85.03,303300000.0
2009-08-19 10:03:00,85.035,85.04,85.035,85.04,245900000.0
2009-08-19 10:04:00,85.035,85.08,85.035,85.04,184900000.0
2009-08-19 10:05:00,85.04,85.05,85.01,85.03,244900000.0
2009-08-19 10:06:00,85.03,85.03,84.99,84.99,254400000.0
2009-08-19 10:07:00,84.99,85.005,84.97,85.005,279200000.0
2009-08-19 10:08:00,85.0,85.0,84.965,84.97,291900000.0
2009-08-19 10:09:00,84.97,84.97,84.97,84.97,40300000.0
2009-08-19 10:10:00,84.97,85.02,84.97,85.01,254700000.0
2009-08-19 10:11:00,85.01,85.05,85.01,85.05,354200000.0
2009-08-19 10:12:00,85.045,85.055,85.02,85.045,109200000.0
2009-08-19 10:13:00,85.05,85.065,85.045,85.055,96600000.0
2009-08-19 10:14:00,85.055,85.065,85.03,85.05,60000000.0
2009-08-19 10:15:00,85.045,85.07,85.03,85.07,100800000.0
2009-08-19 10:16:00,85.08,85.08,85.055,85.07,74200000.0
2009-08-19 10:17:00,85.075,85.08,85.065,85.07,46200000.0
2009-08-19 10:18:00,85.075,85.1,85.07,85.085,101000000.0
2009-08-19 10:19:00,85.08,85.09,85.07,85.08,131000000.0
2009-08-19 10:20:00,85.085,85.085,85.06,85.07,186000000.0
2009-08-19 10:21:00,85.07,85.125,85.07,85.11,190900000.0
2009-08-19 10:22:00,85.11,85.16,85.11,85.16,85800000.0
2009-08-19 10:23:00,85.16,85.165,85.13,85.14,152000000.0
2009-08-19 10:24:00,85.135,85.165,85.125,85.135,155400000.0
2009-08-19 10:25:00,85.135,85.21,85.13,85.2,172700000.0
2009-08-19 10:26:00,85.2,85.205,85.175,85.185,137400000.0
2009-08-19 10:27:00,85.185,85.21,85.17,85.175,104800000.0
2009-08-19 10:28:00,85.185,85.215,85.175,85.2,96200000.0
2009-08-19 10:29:00,85.205,85.255,85.185,85.2,107400000.0
2009-08-19 10:30:00,85.2,85.23,85.055,85.085,266000000.0
2009-08-19 10:31:00,85.09,85.185,85.09,85.18,232600000.0
2009-08-19 10:32:00,85.195,85.195,85.09,85.095,237200000.0
2009-08-19 10:33:00,85.095,85.17,85.09,85.17,242000000.0
2009-08-19 10:34:00,85.17,85.195,85.16,85.175,146000000.0
2009-08-19 10:35:00,85.175,85.205,85.15,85.155,142300000.0
2009-08-19 10:36:00,85.15,85.18,85.145,85.17,142200000.0
2009-08-19 10:37:00,85.165,85.195,85.165,85.195,42400000.0
2009-08-19 10:38:00,85.195,85.21,85.19,85.205,43300000.0
2009-08-19 10:39:00,85.21,85.235,85.2,85.23,108100000.0
2009-08-19 10:40:00,85.235,85.245,85.2,85.2,205500000.0
2009-08-19 10:41:00,85.215,85.225,85.19,85.21,251600000.0
2009-08-19 10:42:00,85.205,85.245,85.19,85.225,201500000.0
2009-08-19 10:43:00,85.225,85.255,85.225,85.255,20300000.0
2009-08-19 10:44:00,85.265,85.275,85.25,85.255,68000000.0
2009-08-19 10:45:00,85.26,85.285,85.255,85.28,114400000.0
2009-08-19 10:46:00,85.27,85.28,85.265,85.275,31400000.0
2009-08-19 10:47:00,85.275,85.275,85.24,85.25,113800000.0
2009-08-19 10:48:00,85.25,85.29,85.25,85.27,178700000.0
2009-08-19 10:49:00,85.26,85.265,85.25,85.255,93700000.0
2009-08-19 10:50:00,85.255,85.255,85.23,85.255,86300000.0
2009-08-19 10:51:00,85.25,85.255,85.21,85.22,123900000.0
2009-08-19 10:52:00,85.22,85.225,85.205,85.22,151600000.0
2009-08-19 10:53:00,85.22,85.235,85.2,85.2,193100000.0
2009-08-19 10:54:00,85.185,85.19,85.165,85.175,142300000.0
2009-08-19 10:55:00,85.17,85.205,85.17,85.205,73200000.0
2009-08-19 10:56:00,85.2,85.215,85.195,85.205,222500000.0
2009-08-19 10:57:00,85.2,85.22,85.17,85.175,253900000.0
2009-08-19 10:58:00,85.185,85.185,85.115,85.115,173500000.0
2009-08-19 10:59:00,85.115,85.12,85.085,85.12,268700000.0
2009-08-19 11:00:00,85.125,85.175,85.125,85.165,144600000.0
2009-08-19 11:01:00,85.165,85.175,85.145,85.175,92100000.0
2009-08-19 11:02:00,85.175,85.205,85.165,85.17,188300000.0
2009-08-19 11:03:00,85.175,85.185,85.15,85.175,167800000.0
2009-08-19 11:04:00,85.17,85.185,85.16,85.17,135900000.0
2009-08-19 11:05:00,85.165,85.17,85.15,85.155,83000000.0
2009-08-19 11:06:00,85.155,85.19,85.15,85.18,69900000.0
2009-08-19 11:07:00,85.18,85.185,85.17,85.185,63100000.0
2009-08-19 11:08:00,85.18,85.185,85.14,85.155,104700000.0
2009-08-19 11:09:00,85.16,85.195,85.155,85.185,219200000.0
2009-08-19 11:10:00,85.17,85.185,85.165,85.18,103900000.0
2009-08-19 11:11:00,85.18,85.195,85.17,85.195,180200000.0
2009-08-19 11:12:00,85.195,85.225,85.195,85.21,85700000.0
2009-08-19 11:13:00,85.21,85.225,85.2,85.205,107400000.0
2009-08-19 11:14:00,85.205,85.205,85.195,85.2,18100000.0
2009-08-19 11:15:00,85.195,85.2,85.19,85.19,31200000.0
2009-08-19 11:16:00,85.19,85.215,85.165,85.165,54000000.0
2009-08-19 11:17:00,85.165,85.175,85.13,85.13,106500000.0
2009-08-19 11:18:00,85.125,85.15,85.125,85.14,62800000.0
2009-08-19 11:19:00,85.145,85.145,85.105,85.11,67000000.0
2009-08-19 11:20:00,85.115,85.135,85.11,85.135,62100000.0
2009-08-19 11:21:00,85.115,85.12,85.105,85.105,69000000.0
2009-08-19 11:22:00,85.11,85.125,85.1,85.125,111600000.0
2009-08-19 11:23:00,85.125,85.14,85.12,85.12,66000000.0
2009-08-19 11:24:00,85.12,85.155,85.12,85.15,132600000.0
2009-08-19 11:25:00,85.15,85.155,85.15,85.15,5000000.0
2009-08-19 11:26:00,85.145,85.155,85.12,85.155,136300000.0
2009-08-19 11:27:00,85.155,85.17,85.15,85.16,38900000.0
2009-08-19 11:28:00,85.155,85.205,85.15,85.19,211900000.0
2009-08-19 11:29:00,85.19,85.195,85.185,85.19,110800000.0
2009-08-19 11:30:00,85.2,85.2,85.175,85.175,69300000.0
2009-08-19 11:31:00,85.175,85.19,85.17,85.18,34400000.0
2009-08-19 11:32:00,85.175,85.19,85.175,85.19,197000000.0
2009-08-19 11:33:00,85.19,85.19,85.175,85.19,101900000.0
2009-08-19 11:34:00,85.19,85.21,85.19,85.21,141500000.0
2009-08-19 11:35:00,85.2,85.205,85.195,85.205,31900000.0
2009-08-19 11:36:00,85.21,85.215,85.205,85.21,14000000.0
2009-08-19 11:37:00,85.205,85.215,85.205,85.205,22900000.0
2009-08-19 11:38:00,85.21,85.215,85.21,85.21,27700000.0
2009-08-19 11:39:00,85.21,85.235,85.21,85.23,107800000.0
2009-08-19 11:40:00,85.23,85.23,85.23,85.23,128800000.0
2009-08-19 11:41:00,85.23,85.24,85.23,85.24,97400000.0
2009-08-19 11:42:00,85.24,85.24,85.22,85.225,124500000.0
2009-08-19 11:43:00,85.225,85.25,85.225,85.25,113000000.0
2009-08-19 11:44:00,85.25,85.26,85.25,85.26,83000000.0
2009-08-19 11:45:00,85.26,85.305,85.26,85.295,154800000.0
2009-08-19 11:46:00,85.29,85.3,85.28,85.28,155800000.0
2009-08-19 11:47:00,85.28,85.28,85.265,85.27,98100000.0
2009-08-19 11:48:00,85.27,85.28,85.265,85.275,153300000.0
2009-08-19 11:49:00,85.28,85.29,85.27,85.27,100100000.0
2009-08-19 11:50:00,85.29,85.29,85.25,85.265,119100000.0
2009-08-19 11:51:00,85.26,85.26,85.24,85.24,250400000.0
2009-08-19 11:52:00,85.23,85.235,85.2,85.22,334700000.0
2009-08-19 11:53:00,85.22,85.22,85.2,85.2,419600000.0
2009-08-19 11:54:00,85.2,85.2,85.18,85.19,174600000.0
2009-08-19 11:55:00,85.19,85.205,85.17,85.18,148800000.0
2009-08-19 11:56:00,85.18,85.19,85.165,85.165,24400000.0
2009-08-19 11:57:00,85.17,85.185,85.165,85.175,45300000.0
2009-08-19 11:58:00,85.17,85.2,85.17,85.2,110400000.0
2009-08-19 11:59:00,85.2,85.2,85.19,85.19,90000000.0
2009-08-19 12:00:00,85.18,85.18,85.16,85.165,94200000.0
2009-08-19 12:01:00,85.16,85.16,85.1,85.14,173700000.0
2009-08-19 12:02:00,85.14,85.16,85.14,85.15,54200000.0
2009-08-19 12:03:00,85.155,85.165,85.14,85.16,45200000.0
2009-08-19 12:04:00,85.155,85.16,85.14,85.155,100900000.0
2009-08-19 12:05:00,85.16,85.165,85.14,85.15,102100000.0
2009-08-19 12:06:00,85.15,85.15,85.07,85.095,310000000.0
2009-08-19 12:07:00,85.095,85.105,85.085,85.1,98700000.0
2009-08-19 12:08:00,85.095,85.1,85.065,85.09,211500000.0
2009-08-19 12:09:00,85.09,85.1,85.04,85.04,195900000.0
2009-08-19 12:10:00,85.06,85.06,85.035,85.04,179200000.0
2009-08-19 12:11:00,85.04,85.05,85.04,85.04,106900000.0
2009-08-19 12:12:00,85.04,85.05,85.035,85.04,149800000.0
2009-08-19 12:13:00,85.04,85.045,85.035,85.04,123200000.0
2009-08-19 12:14:00,85.04,85.055,85.035,85.055,114000000.0
2009-08-19 12:15:00,85.05,85.065,85.045,85.055,147700000.0
2009-08-19 12:16:00,85.055,85.08,85.055,85.075,75200000.0
2009-08-19 12:17:00,85.08,85.095,85.075,85.095,74800000.0
2009-08-19 12:18:00,85.095,85.095,85.04,85.05,170700000.0
2009-08-19 12:19:00,85.05,85.05,85.03,85.04,111600001.0
2009-08-19 12:20:00,85.04,85.04,85.03,85.04,112400001.0
2009-08-19 12:21:00,85.04,85.04,85.005,85.01,114100000.0
2009-08-19 12:22:00,85.01,85.01,84.99,84.99,175100000.0
2009-08-19 12:23:00,84.985,85.0,84.965,84.985,165400000.0
2009-08-19 12:24:00,84.98,85.005,84.98,85.005,125600000.0
2009-08-19 12:25:00,85.0,85.01,84.99,85.0,60600000.0
2009-08-19 12:26:00,85.0,85.015,84.995,85.015,58800000.0
2009-08-19 12:27:00,85.005,85.01,84.995,85.01,15000000.0
2009-08-19 12:28:00,85.01,85.025,85.01,85.015,49000000.0
2009-08-19 12:29:00,85.01,85.02,85.005,85.005,45400000.0
2009-08-19 12:30:00,85.0,85.01,84.995,85.0,22000000.0
2009-08-19 12:31:00,85.01,85.015,85.0,85.01,91500000.0
2009-08-19 12:32:00,85.01,85.01,85.0,85.0,76000000.0
2009-08-19 12:33:00,84.995,85.0,84.975,84.985,72000000.0
2009-08-19 12:34:00,84.98,84.99,84.975,84.985,66400000.0
2009-08-19 12:35:00,84.975,84.975,84.955,84.965,37400000.0
2009-08-19 12:36:00,84.965,84.965,84.955,84.96,29200000.0
2009-08-19 12:37:00,84.96,84.96,84.93,84.95,102900000.0
2009-08-19 12:38:00,84.95,84.955,84.94,84.95,112600000.0
2009-08-19 12:39:00,84.95,84.95,84.93,84.95,85100000.0
2009-08-19 12:40:00,84.95,84.95,84.91,84.93,182200000.0
2009-08-19 12:41:00,84.93,84.935,84.92,84.935,98600000.0
2009-08-19 12:42:00,84.935,84.945,84.93,84.93,75300000.0
2009-08-19 12:43:00,84.93,84.935,84.92,84.92,154900000.0
2009-08-19 12:44:00,84.915,84.93,84.915,84.92,128500000.0
2009-08-19 12:45:00,84.92,84.945,84.915,84.935,191900000.0
2009-08-19 12:46:00,84.935,84.94,84.915,84.935,145400000.0
2009-08-19 12:47:00,84.935,84.94,84.93,84.935,102700000.0
2009-08-19 12:48:00,84.935,84.94,84.93,84.93,145100000.0
2009-08-19 12:49:00,84.935,84.95,84.93,84.95,93600000.0
2009-08-19 12:50:00,84.95,84.96,84.95,84.96,17000000.0
2009-08-19 12:51:00,84.965,84.995,84.965,84.98,67400000.0
2009-08-19 12:52:00,84.98,84.98,84.935,84.94,62100000.0
2009-08-19 12:53:00,84.94,84.94,84.925,84.94,38400000.0
2009-08-19 12:54:00,84.94,84.97,84.925,84.97,94100000.0
2009-08-19 12:55:00,84.97,84.98,84.96,84.975,22000000.0
2009-08-19 12:56:00,84.975,84.975,84.95,84.97,77900000.0
2009-08-19 12:57:00,84.97,84.975,84.94,84.94,51600000.0
2009-08-19 12:58:00,84.94,84.94,84.9,84.9,120800000.0
2009-08-19 12:59:00,84.91,84.93,84.9,84.925,119600000.0
2009-08-19 13:00:00,84.925,84.97,84.89,84.965,210700000.0
2009-08-19 13:01:00,84.97,85.03,84.97,85.015,148600000.0
2009-08-19 13:02:00,85.02,85.035,85.01,85.015,58600000.0
2009-08-19 13:03:00,85.01,85.06,85.01,85.04,100300000.0
2009-08-19 13:04:00,85.04,85.09,85.04,85.05,170700000.0
2009-08-19 13:05:00,85.04,85.065,85.03,85.065,80400000.0
2009-08-19 13:06:00,85.065,85.095,85.055,85.075,67900000.0
2009-08-19 13:07:00,85.08,85.085,85.05,85.075,196500000.0
2009-08-19 13:08:00,85.075,85.09,85.06,85.08,289300000.0
2009-08-19 13:09:00,85.08,85.08,85.07,85.07,55800000.0
2009-08-19 13:10:00,85.07,85.09,85.055,85.065,146300000.0
2009-08-19 13:11:00,85.06,85.095,85.06,85.095,116100000.0
2009-08-19 13:12:00,85.095,85.125,85.095,85.095,138500000.0
2009-08-19 13:13:00,85.105,85.115,85.1,85.105,131900000.0
2009-08-19 13:14:00,85.105,85.115,85.1,85.11,114000000.0
2009-08-19 13:15:00,85.115,85.13,85.09,85.09,214600000.0
2009-08-19 13:16:00,85.09,85.095,85.045,85.06,141700000.0
2009-08-19 13:17:00,85.06,85.075,85.02,85.03,243600000.0
2009-08-19 13:18:00,85.03,85.03,84.995,84.995,81900000.0
2009-08-19 13:19:00,84.995,84.995,84.98,84.99,43600000.0
2009-08-19 13:20:00,85.0,85.035,84.995,85.03,95100000.0
2009-08-19 13:21:00,85.025,85.03,85.015,85.025,90900000.0
2009-08-19 13:22:00,85.025,85.03,84.985,85.0,148900000.0
2009-08-19 13:23:00,85.0,85.005,84.96,84.97,130300000.0
2009-08-19 13:24:00,84.97,84.97,84.945,84.965,120300000.0
2009-08-19 13:25:00,84.965,84.965,84.95,84.96,86500000.0
2009-08-19 13:26:00,84.955,84.975,84.945,84.975,127300000.0
2009-08-19 13:27:00,84.97,85.01,84.97,84.98,127800000.0
2009-08-19 13:28:00,84.985,85.0,84.965,84.98,219200000.0
2009-08-19 13:29:00,84.98,85.05,84.98,85.05,88800000.0
2009-08-19 13:30:00,85.05,85.05,85.02,85.025,122000000.0
2009-08-19 13:31:00,85.025,85.045,85.025,85.03,128400000.0
2009-08-19 13:32:00,85.03,85.03,85.02,85.02,31400000.0
2009-08-19 13:33:00,85.03,85.04,84.975,84.98,91100000.0
2009-08-19 13:34:00,84.98,85.03,84.98,85.03,111700000.0
2009-08-19 13:35:00,85.03,85.05,85.025,85.045,79900000.0
2009-08-19 13:36:00,85.04,85.05,85.035,85.045,51500000.0
2009-08-19 13:37:00,85.05,85.075,85.05,85.065,87700000.0
2009-08-19 13:38:00,85.06,85.07,85.055,85.065,41700000.0
2009-08-19 13:39:00,85.07,85.11,85.065,85.07,168500000.0
2009-08-19 13:40:00,85.075,85.09,85.075,85.08,94200000.0
2009-08-19 13:41:00,85.08,85.11,85.07,85.11,110800000.0
2009-08-19 13:42:00,85.105,85.115,85.095,85.105,45700000.0
2009-08-19 13:43:00,85.105,85.115,85.095,85.105,75800000.0
2009-08-19 13:44:00,85.105,85.125,85.1,85.11,144200000.0
2009-08-19 13:45:00,85.11,85.115,85.08,85.08,105200000.0
2009-08-19 13:46:00,85.085,85.135,85.085,85.115,160600000.0
2009-08-19 13:47:00,85.115,85.17,85.11,85.145,161900000.0
2009-08-19 13:48:00,85.14,85.16,85.125,85.145,169900000.0
2009-08-19 13:49:00,85.14,85.145,85.13,85.135,69400000.0
2009-08-19 13:50:00,85.13,85.135,85.11,85.115,44500000.0
2009-08-19 13:51:00,85.11,85.115,85.1,85.105,66900000.0
2009-08-19 13:52:00,85.105,85.105,85.03,85.03,96200000.0
2009-08-19 13:53:00,85.025,85.07,85.02,85.06,182300000.0
2009-08-19 13:54:00,85.06,85.065,85.0,85.005,185100000.0
2009-08-19 13:55:00,85.01,85.055,85.01,85.03,302399999.0
2009-08-19 13:56:00,85.03,85.045,85.015,85.04,183400000.0
2009-08-19 13:57:00,85.04,85.06,85.035,85.035,221400000.0
2009-08-19 13:58:00,85.04,85.07,85.04,85.065,104000000.0
2009-08-19 13:59:00,85.06,85.06,84.94,84.94,222000000.0
2009-08-19 14:00:00,84.935,84.935,84.845,84.885,235500000.0
2009-08-19 14:01:00,84.885,84.91,84.84,84.84,181700000.0
2009-08-19 14:02:00,84.84,84.84,84.725,84.74,118700000.0
2009-08-19 14:03:00,84.735,84.745,84.715,84.735,168100000.0
2009-08-19 14:04:00,84.725,84.74,84.685,84.71,110600000.0
2009-08-19 14:05:00,84.71,84.72,84.645,84.665,86500000.0
2009-08-19 14:06:00,84.665,84.725,84.66,84.71,99000000.0
2009-08-19 14:07:00,84.715,84.745,84.705,84.74,58900000.0
2009-08-19 14:08:00,84.745,84.78,84.735,84.76,189100000.0
2009-08-19 14:09:00,84.76,84.765,84.735,84.75,251600000.0
2009-08-19 14:10:00,84.755,84.8,84.75,84.79,340500000.0
2009-08-19 14:11:00,84.79,84.8,84.745,84.77,276200000.0
2009-08-19 14:12:00,84.77,84.78,84.7,84.7,149700000.0
2009-08-19 14:13:00,84.69,84.69,84.615,84.635,311800000.0
2009-08-19 14:14:00,84.635,84.64,84.585,84.64,224500000.0
2009-08-19 14:15:00,84.64,84.655,84.625,84.63,292299999.0
2009-08-19 14:16:00,84.635,84.635,84.525,84.54,351400000.0
2009-08-19 14:17:00,84.54,84.57,84.535,84.57,245700000.0
2009-08-19 14:18:00,84.585,84.585,84.54,84.56,256900000.0
2009-08-19 14:19:00,84.56,84.57,84.525,84.535,221200000.0
2009-08-19 14:20:00,84.54,84.54,84.475,84.495,310600000.0
2009-08-19 14:21:00,84.5,84.515,84.475,84.515,390000000.0
2009-08-19 14:22:00,84.505,84.525,84.475,84.505,155300000.0
2009-08-19 14:23:00,84.5,84.525,84.475,84.525,334500000.0
2009-08-19 14:24:00,84.525,84.525,84.435,84.44,508800000.0
2009-08-19 14:25:00,84.44,84.485,84.395,84.455,496800000.0
2009-08-19 14:26:00,84.45,84.465,84.425,84.455,322000000.0
2009-08-19 14:27:00,84.46,84.485,84.4,84.445,477100000.0
2009-08-19 14:28:00,84.445,84.48,84.435,84.47,435500000.0
2009-08-19 14:29:00,84.465,84.495,84.455,84.48,251100000.0
2009-08-19 14:30:00,84.485,84.52,84.455,84.505,258400000.0
2009-08-19 14:31:00,84.5,84.51,84.485,84.49,207600000.0
2009-08-19 14:32:00,84.49,84.51,84.48,84.49,431600000.0
2009-08-19 14:33:00,84.49,84.495,84.435,84.47,340700000.0
2009-08-19 14:34:00,84.465,84.515,84.465,84.515,378700000.0
2009-08-19 14:35:00,84.51,84.53,84.475,84.51,420800000.0
2009-08-19 14:36:00,84.515,84.56,84.505,84.55,300500000.0
2009-08-19 14:37:00,84.55,84.65,84.545,84.64,483900000.0
2009-08-19 14:38:00,84.64,84.69,84.64,84.67,401100000.0
2009-08-19 14:39:00,84.67,84.685,84.645,84.65,205400000.0
2009-08-19 14:40:00,84.655,84.66,84.585,84.6,281600000.0
2009-08-19 14:41:00,84.6,84.6,84.58,84.595,98500000.0
2009-08-19 14:42:00,84.595,84.625,84.59,84.605,240200000.0
2009-08-19 14:43:00,84.6,84.65,84.6,84.645,230200000.0
2009-08-19 14:44:00,84.645,84.68,84.635,84.67,208300000.0
2009-08-19 14:45:00,84.67,84.69,84.655,84.68,151200000.0
2009-08-19 14:46:00,84.685,84.685,84.65,84.675,138100000.0
2009-08-19 14:47:00,84.68,84.71,84.68,84.705,103400000.0
2009-08-19 14:48:00,84.7,84.71,84.69,84.69,68700000.0
2009-08-19 14:49:00,84.685,84.69,84.67,84.67,215500000.0
2009-08-19 14:50:00,84.67,84.68,84.645,84.655,184700000.0
2009-08-19 14:51:00,84.655,84.7,84.645,84.68,80500000.0
2009-08-19 14:52:00,84.675,84.675,84.64,84.66,271300000.0
2009-08-19 14:53:00,84.655,84.655,84.64,84.65,27500000.0
2009-08-19 14:54:00,84.65,84.675,84.635,84.65,242400000.0
2009-08-19 14:55:00,84.645,84.655,84.615,84.615,136300000.0
2009-08-19 14:56:00,84.63,84.655,84.625,84.655,125000000.0
2009-08-19 14:57:00,84.65,84.705,84.65,84.69,122100000.0
2009-08-19 14:58:00,84.69,84.69,84.645,84.655,188400000.0
2009-08-19 14:59:00,84.65,84.75,84.63,84.75,344900000.0
2009-08-19 15:00:00,84.75,84.755,84.715,84.715,433500000.0
2009-08-19 15:01:00,84.715,84.79,84.715,84.76,380200000.0
2009-08-19 15:02:00,84.765,84.775,84.735,84.74,205200000.0
2009-08-19 15:03:00,84.74,84.75,84.71,84.72,167900000.0
2009-08-19 15:04:00,84.73,84.73,84.665,84.695,286300000.0
2009-08-19 15:05:00,84.69,84.725,84.69,84.705,124900000.0
2009-08-19 15:06:00,84.715,84.73,84.71,84.73,97400000.0
2009-08-19 15:07:00,84.73,84.81,84.73,84.81,155000000.0
2009-08-19 15:08:00,84.8,84.81,84.73,84.78,204500000.0
2009-08-19 15:09:00,84.775,84.815,84.765,84.815,308500001.0
2009-08-19 15:10:00,84.825,84.825,84.755,84.755,122200000.0
2009-08-19 15:11:00,84.75,84.755,84.71,84.71,47600000.0
2009-08-19 15:12:00,84.71,84.73,84.705,84.705,29000000.0
2009-08-19 15:13:00,84.705,84.715,84.69,84.69,97700000.0
2009-08-19 15:14:00,84.69,84.705,84.675,84.695,91900000.0
2009-08-19 15:15:00,84.695,84.7,84.675,84.7,134400000.0
2009-08-19 15:16:00,84.71,84.715,84.68,84.71,101700000.0
2009-08-19 15:17:00,84.71,84.71,84.645,84.655,65200000.0
2009-08-19 15:18:00,84.655,84.675,84.645,84.655,79500000.0
2009-08-19 15:19:00,84.655,84.655,84.625,84.635,71300000.0
2009-08-19 15:20:00,84.635,84.65,84.63,84.645,61400000.0
2009-08-19 15:21:00,84.645,84.66,84.625,84.63,90700000.0
2009-08-19 15:22:00,84.63,84.64,84.61,84.625,79500000.0
2009-08-19 15:23:00,84.625,84.64,84.61,84.64,129200000.0
2009-08-19 15:24:00,84.655,84.655,84.605,84.62,180600000.0
2009-08-19 15:25:00,84.62,84.65,84.615,84.64,64600000.0
2009-08-19 15:26:00,84.64,84.65,84.61,84.63,166400000.0
2009-08-19 15:27:00,84.63,84.645,84.615,84.63,55900000.0
2009-08-19 15:28:00,84.635,84.655,84.635,84.655,89500000.0
2009-08-19 15:29:00,84.655,84.67,84.65,84.66,78400000.0
2009-08-19 15:30:00,84.67,84.67,84.615,84.63,162500000.0
2009-08-19 15:31:00,84.63,84.685,84.625,84.68,168000000.0
2009-08-19 15:32:00,84.685,84.705,84.68,84.705,69700000.0
2009-08-19 15:33:00,84.71,84.76,84.71,84.725,84800000.0
2009-08-19 15:34:00,84.725,84.815,84.725,84.805,197500000.0
2009-08-19 15:35:00,84.8,84.84,84.775,84.825,316300000.0
2009-08-19 15:36:00,84.825,84.855,84.8,84.845,266500000.0
2009-08-19 15:37:00,84.84,84.915,84.82,84.89,290800000.0
2009-08-19 15:38:00,84.885,84.91,84.83,84.835,179500000.0
2009-08-19 15:39:00,84.835,84.86,84.82,84.825,215200000.0
2009-08-19 15:40:00,84.83,84.91,84.83,84.885,258400000.0
2009-08-19 15:41:00,84.87,84.905,84.87,84.87,325700000.0
2009-08-19 15:42:00,84.86,84.88,84.785,84.79,198700000.0
2009-08-19 15:43:00,84.795,84.835,84.79,84.825,119700000.0
2009-08-19 15:44:00,84.815,84.875,84.8,84.87,254600000.0
2009-08-19 15:45:00,84.875,85.07,84.875,85.065,138000000.0
2009-08-19 15:46:00,85.065,85.105,85.0,85.0,228900000.0
2009-08-19 15:47:00,84.995,85.02,84.955,85.02,307200000.0
2009-08-19 15:48:00,85.02,85.06,84.985,84.995,283400000.0
2009-08-19 15:49:00,84.995,85.005,84.955,84.985,176400000.0
2009-08-19 15:50:00,84.985,85.11,84.985,85.1,324400000.0
2009-08-19 15:51:00,85.11,85.12,85.07,85.085,222800000.0
2009-08-19 15:52:00,85.085,85.105,85.01,85.04,269800000.0
2009-08-19 15:53:00,85.05,85.1,85.04,85.09,227000000.0
2009-08-19 15:54:00,85.125,85.17,85.085,85.095,242000000.0
2009-08-19 15:55:00,85.095,85.115,85.085,85.115,289100000.0
2009-08-19 15:56:00,85.125,85.215,85.105,85.19,334100000.0
2009-08-19 15:57:00,85.19,85.19,85.11,85.11,203900000.0
2009-08-19 15:58:00,85.11,85.145,85.105,85.145,253000000.0
2009-08-19 15:59:00,85.15,85.15,85.125,85.14,284800000.0
2009-08-19 16:00:00,85.13,85.205,85.13,85.185,225600000.0
2009-08-19 16:01:00,85.18,85.32,85.18,85.31,212000000.0
2009-08-19 16:02:00,85.31,85.34,85.295,85.34,315200000.0
2009-08-19 16:03:00,85.34,85.375,85.305,85.315,249400000.0
2009-08-19 16:04:00,85.31,85.38,85.31,85.38,343500001.0
2009-08-19 16:05:00,85.38,85.38,85.31,85.32,172800000.0
2009-08-19 16:06:00,85.31,85.325,85.305,85.315,176800000.0
2009-08-19 16:07:00,85.305,85.325,85.275,85.3,171000000.0
2009-08-19 16:08:00,85.295,85.35,85.285,85.35,264900000.0
2009-08-19 16:09:00,85.35,85.35,85.255,85.255,197900000.0
2009-08-19 16:10:00,85.26,85.28,85.23,85.23,314700000.0
2009-08-19 16:11:00,85.23,85.29,85.225,85.235,323900000.0
2009-08-19 16:12:00,85.23,85.265,85.175,85.19,277900000.0
2009-08-19 16:13:00,85.19,85.19,85.16,85.175,359600000.0
2009-08-19 16:14:00,85.175,85.185,85.125,85.15,301500000.0
2009-08-19 16:15:00,85.155,85.155,85.09,85.11,274600000.0
2009-08-19 16:16:00,85.095,85.145,85.075,85.085,261900000.0
2009-08-19 16:17:00,85.08,85.09,85.055,85.06,218700000.0
2009-08-19 16:18:00,85.06,85.135,85.06,85.12,296000000.0
2009-08-19 16:19:00,85.115,85.14,85.105,85.13,116000000.0
2009-08-19 16:20:00,85.13,85.14,85.095,85.125,272000000.0
2009-08-19 16:21:00,85.125,85.18,85.1,85.175,298500000.0
2009-08-19 16:22:00,85.175,85.22,85.165,85.195,262900000.0
2009-08-19 16:23:00,85.215,85.215,85.165,85.175,306000000.0
2009-08-19 16:24:00,85.175,85.2,85.13,85.13,367500000.0
2009-08-19 16:25:00,85.13,85.13,85.035,85.04,314800000.0
2009-08-19 16:26:00,85.045,85.06,85.025,85.05,126400000.0
2009-08-19 16:27:00,85.055,85.115,85.055,85.105,322500000.0
2009-08-19 16:28:00,85.105,85.12,85.085,85.09,300500000.0
2009-08-19 16:29:00,85.09,85.13,85.075,85.13,169100000.0
2009-08-19 16:30:00,85.145,85.33,85.145,85.33,302100000.0
2009-08-19 16:31:00,85.32,85.485,85.315,85.405,311300000.0
2009-08-19 16:32:00,85.41,85.43,85.355,85.36,302400000.0
2009-08-19 16:33:00,85.365,85.44,85.345,85.44,284400000.0
2009-08-19 16:34:00,85.44,85.465,85.305,85.34,395000000.0
2009-08-19 16:35:00,85.34,85.52,85.31,85.52,304200000.0
2009-08-19 16:36:00,85.52,85.525,85.415,85.45,239300000.0
2009-08-19 16:37:00,85.45,85.52,85.44,85.46,407300000.0
2009-08-19 16:38:00,85.465,85.47,85.385,85.385,259800000.0
2009-08-19 16:39:00,85.39,85.41,85.355,85.36,134600000.0
2009-08-19 16:40:00,85.36,85.375,85.335,85.35,213100000.0
2009-08-19 16:41:00,85.35,85.355,85.25,85.3,252000000.0
2009-08-19 16:42:00,85.3,85.375,85.295,85.34,335900000.0
2009-08-19 16:43:00,85.34,85.36,85.325,85.355,132600000.0
2009-08-19 16:44:00,85.35,85.355,85.29,85.305,146000000.0
2009-08-19 16:45:00,85.305,85.31,85.28,85.29,135500000.0
2009-08-19 16:46:00,85.28,85.295,85.245,85.26,274500000.0
2009-08-19 16:47:00,85.25,85.26,85.22,85.23,287700000.0
2009-08-19 16:48:00,85.235,85.24,85.195,85.205,172400000.0
2009-08-19 16:49:00,85.21,85.215,85.15,85.21,255900000.0
2009-08-19 16:50:00,85.22,85.22,85.15,85.155,199200000.0
2009-08-19 16:51:00,85.15,85.165,85.135,85.16,141200000.0
2009-08-19 16:52:00,85.16,85.235,85.16,85.225,147000000.0
2009-08-19 16:53:00,85.225,85.225,85.185,85.205,242000000.0
2009-08-19 16:54:00,85.2,85.21,85.18,85.18,104100000.0
2009-08-19 16:55:00,85.185,85.19,85.14,85.145,164100000.0
2009-08-19 16:56:00,85.145,85.145,85.015,85.015,245400000.0
2009-08-19 16:57:00,85.015,85.02,84.97,84.975,142900000.0
2009-08-19 16:58:00,84.975,85.005,84.96,85.0,152800000.0
2009-08-19 16:59:00,85.0,85.02,84.94,84.94,228800000.0
2009-08-19 17:00:00,84.95,85.015,84.95,84.98,320100000.0
2009-08-19 17:01:00,84.98,84.995,84.965,84.99,121700000.0
2009-08-19 17:02:00,84.985,85.175,84.98,85.165,201400000.0
2009-08-19 17:03:00,85.165,85.175,85.075,85.16,220100000.0
2009-08-19 17:04:00,85.155,85.165,85.06,85.08,187500000.0
2009-08-19 17:05:00,85.08,85.12,85.045,85.05,175500000.0
2009-08-19 17:06:00,85.045,85.1,85.045,85.09,197400000.0
2009-08-19 17:07:00,85.09,85.105,85.04,85.075,286700000.0
2009-08-19 17:08:00,85.08,85.08,85.03,85.03,232700000.0
2009-08-19 17:09:00,85.03,85.04,85.0,85.03,174800000.0
2009-08-19 17:10:00,85.025,85.03,84.975,84.985,149800000.0
2009-08-19 17:11:00,84.98,85.01,84.975,84.975,113100000.0
2009-08-19 17:12:00,84.98,85.01,84.965,85.0,165400000.0
2009-08-19 17:13:00,85.0,85.015,84.965,84.99,119300000.0
2009-08-19 17:14:00,84.99,85.07,84.99,85.055,204100000.0
2009-08-19 17:15:00,85.055,85.105,85.05,85.09,310300000.0
2009-08-19 17:16:00,85.09,85.11,85.04,85.04,194500000.0
2009-08-19 17:17:00,85.04,85.065,85.02,85.06,168600000.0
2009-08-19 17:18:00,85.065,85.095,85.06,85.065,159600000.0
2009-08-19 17:19:00,85.065,85.07,85.015,85.035,180000000.0
2009-08-19 17:20:00,85.03,85.03,84.955,84.98,121000000.0
2009-08-19 17:21:00,84.98,85.02,84.965,85.02,222500000.0
2009-08-19 17:22:00,85.02,85.02,84.99,85.015,117100000.0
2009-08-19 17:23:00,85.01,85.025,85.0,85.005,159800000.0
2009-08-19 17:24:00,85.01,85.015,84.96,84.975,81200000.0
2009-08-19 17:25:00,84.97,84.98,84.925,84.96,107000000.0
2009-08-19 17:26:00,84.955,84.975,84.95,84.96,63000000.0
2009-08-19 17:27:00,84.96,85.025,84.95,85.025,101500000.0
2009-08-19 17:28:00,85.03,85.04,85.005,85.04,138700000.0
2009-08-19 17:29:00,85.04,85.075,84.99,85.075,170400000.0
2009-08-19 17:30:00,85.075,85.12,85.075,85.11,115500000.0
2009-08-19 17:31:00,85.105,85.14,85.105,85.115,182700000.0
2009-08-19 17:32:00,85.115,85.13,85.11,85.12,98300000.0
2009-08-19 17:33:00,85.105,85.115,85.08,85.105,192700000.0
2009-08-19 17:34:00,85.105,85.105,85.065,85.08,125300000.0
2009-08-19 17:35:00,85.08,85.08,85.0,85.015,122600000.0
2009-08-19 17:36:00,85.01,85.02,84.975,85.005,138800000.0
2009-08-19 17:37:00,85.0,85.04,85.0,85.035,93100000.0
2009-08-19 17:38:00,85.04,85.055,85.035,85.055,42800000.0
2009-08-19 17:39:00,85.06,85.07,85.055,85.06,84500000.0
2009-08-19 17:40:00,85.055,85.075,85.015,85.045,150900000.0
2009-08-19 17:41:00,85.04,85.055,85.035,85.05,74500000.0
2009-08-19 17:42:00,85.055,85.07,85.045,85.06,92100000.0
2009-08-19 17:43:00,85.06,85.07,85.055,85.065,54900000.0
2009-08-19 17:44:00,85.06,85.07,85.015,85.02,188300000.0
2009-08-19 17:45:00,85.025,85.035,85.005,85.025,64400000.0
2009-08-19 17:46:00,85.02,85.025,84.98,85.015,188200000.0
2009-08-19 17:47:00,85.015,85.1,85.015,85.095,123700000.0
2009-08-19 17:48:00,85.09,85.14,85.09,85.12,231700000.0
2009-08-19 17:49:00,85.12,85.13,85.105,85.11,149700000.0
2009-08-19 17:50:00,85.105,85.145,85.085,85.135,176800000.0
2009-08-19 17:51:00,85.145,85.24,85.13,85.19,278600000.0
2009-08-19 17:52:00,85.19,85.2,85.15,85.185,286700000.0
2009-08-19 17:53:00,85.175,85.25,85.175,85.245,228700000.0
2009-08-19 17:54:00,85.25,85.29,85.25,85.29,188700000.0
2009-08-19 17:55:00,85.285,85.47,85.285,85.46,339800000.0
2009-08-19 17:56:00,85.46,85.485,85.43,85.46,185900000.0
2009-08-19 17:57:00,85.455,85.485,85.45,85.46,106800000.0
2009-08-19 17:58:00,85.46,85.625,85.45,85.59,455200000.0
2009-08-19 17:59:00,85.59,85.59,85.525,85.555,247700000.0
2009-08-19 18:00:00,85.56,85.645,85.56,85.6,281700000.0
2009-08-19 18:01:00,85.595,85.595,85.48,85.48,227400000.0
2009-08-19 18:02:00,85.48,85.48,85.425,85.46,273500000.0
2009-08-19 18:03:00,85.46,85.47,85.4,85.41,244100000.0
2009-08-19 18:04:00,85.41,85.46,85.41,85.46,226200000.0
2009-08-19 18:05:00,85.46,85.49,85.455,85.485,146200000.0
2009-08-19 18:06:00,85.49,85.545,85.49,85.505,147400000.0
2009-08-19 18:07:00,85.495,85.51,85.45,85.5,110300000.0
2009-08-19 18:08:00,85.505,85.56,85.505,85.54,119200000.0
2009-08-19 18:09:00,85.54,85.63,85.54,85.605,179000000.0
2009-08-19 18:10:00,85.61,85.665,85.605,85.655,179600000.0
2009-08-19 18:11:00,85.66,85.665,85.625,85.65,212000000.0
2009-08-19 18:12:00,85.645,85.67,85.625,85.635,123100000.0
2009-08-19 18:13:00,85.63,85.64,85.59,85.59,208200000.0
2009-08-19 18:14:00,85.59,85.6,85.56,85.58,141400000.0
2009-08-19 18:15:00,85.58,85.595,85.555,85.59,189600000.0
2009-08-19 18:16:00,85.585,85.61,85.565,85.605,150100000.0
2009-08-19 18:17:00,85.61,85.615,85.575,85.61,234700000.0
2009-08-19 18:18:00,85.605,85.62,85.57,85.57,233400000.0
2009-08-19 18:19:00,85.57,85.575,85.54,85.55,176600000.0
2009-08-19 18:20:00,85.55,85.56,85.535,85.54,172400000.0
2009-08-19 18:21:00,85.54,85.625,85.54,85.62,322000000.0
2009-08-19 18:22:00,85.62,85.62,85.57,85.58,214200000.0
2009-08-19 18:23:00,85.585,85.595,85.555,85.555,126000000.0
2009-08-19 18:24:00,85.56,85.58,85.555,85.575,86300000.0
2009-08-19 18:25:00,85.575,85.575,85.545,85.57,222900000.0
2009-08-19 18:26:00,85.575,85.58,85.53,85.535,264200000.0
2009-08-19 18:27:00,85.53,85.535,85.505,85.51,190500000.0
2009-08-19 18:28:00,85.515,85.52,85.505,85.515,108300000.0
2009-08-19 18:29:00,85.51,85.57,85.51,85.57,186500000.0
2009-08-19 18:30:00,85.575,85.59,85.57,85.58,136700000.0
2009-08-19 18:31:00,85.57,85.57,85.545,85.56,127900000.0
2009-08-19 18:32:00,85.55,85.55,85.5,85.505,145300000.0
2009-08-19 18:33:00,85.5,85.53,85.5,85.515,63900000.0
2009-08-19 18:34:00,85.52,85.525,85.475,85.5,217200000.0
2009-08-19 18:35:00,85.5,85.575,85.5,85.565,139300000.0
2009-08-19 18:36:00,85.565,85.57,85.545,85.56,116700000.0
2009-08-19 18:37:00,85.555,85.59,85.555,85.58,128300000.0
2009-08-19 18:38:00,85.59,85.605,85.58,85.6,112400000.0
2009-08-19 18:39:00,85.605,85.63,85.595,85.63,138100000.0
2009-08-19 18:40:00,85.63,85.65,85.555,85.555,126000000.0
2009-08-19 18:41:00,85.565,85.585,85.555,85.58,135300000.0
2009-08-19 18:42:00,85.59,85.595,85.53,85.585,165500000.0
2009-08-19 18:43:00,85.58,85.58,85.51,85.51,313600000.0
2009-08-19 18:44:00,85.51,85.525,85.495,85.495,113800000.0
2009-08-19 18:45:00,85.495,85.535,85.485,85.49,301400000.0
2009-08-19 18:46:00,85.49,85.5,85.485,85.485,141400000.0
2009-08-19 18:47:00,85.485,85.485,85.485,85.485,20000000.0
2009-08-19 18:48:00,85.485,85.485,85.46,85.48,72430000.0
2009-08-19 18:49:00,85.48,85.5,85.465,85.5,100500000.0
2009-08-19 18:50:00,85.5,85.555,85.5,85.52,203700000.0
2009-08-19 18:51:00,85.52,85.525,85.505,85.52,108300000.0
2009-08-19 18:52:00,85.525,85.53,85.485,85.5,153200000.0
2009-08-19 18:53:00,85.5,85.62,85.5,85.615,246900000.0
2009-08-19 18:54:00,85.615,85.65,85.605,85.65,179600000.0
2009-08-19 18:55:00,85.655,85.66,85.585,85.6,200600000.0
2009-08-19 18:56:00,85.6,85.615,85.585,85.61,300000000.0
2009-08-19 18:57:00,85.61,85.645,85.61,85.64,141800000.0
2009-08-19 18:58:00,85.645,85.65,85.625,85.63,105700000.0
2009-08-19 18:59:00,85.63,85.645,85.595,85.61,162300000.0
2009-08-19 19:00:00,85.61,85.62,85.6,85.61,112700000.0
2009-08-19 19:01:00,85.61,85.64,85.61,85.64,70000000.0
2009-08-19 19:02:00,85.64,85.65,85.605,85.62,97800000.0
2009-08-19 19:03:00,85.62,85.62,85.615,85.62,20400000.0
2009-08-19 19:04:00,85.62,85.62,85.61,85.61,14400000.0
2009-08-19 19:05:00,85.615,85.635,85.6,85.635,94700000.0
2009-08-19 19:06:00,85.635,85.64,85.615,85.63,148700000.0
2009-08-19 19:07:00,85.63,85.63,85.615,85.62,120600000.0
2009-08-19 19:08:00,85.625,85.635,85.62,85.63,147300000.0
2009-08-19 19:09:00,85.635,85.665,85.635,85.665,76600000.0
2009-08-19 19:10:00,85.66,85.69,85.65,85.67,172200000.0
2009-08-19 19:11:00,85.68,85.725,85.68,85.71,144500000.0
2009-08-19 19:12:00,85.71,85.76,85.705,85.755,202000000.0
2009-08-19 19:13:00,85.755,85.765,85.74,85.75,286400000.0
2009-08-19 19:14:00,85.75,85.78,85.745,85.75,198300000.0
2009-08-19 19:15:00,85.75,85.775,85.74,85.76,193500000.0
2009-08-19 19:16:00,85.755,85.755,85.72,85.72,119400000.0
2009-08-19 19:17:00,85.71,85.71,85.66,85.66,156800000.0
2009-08-19 19:18:00,85.66,85.71,85.645,85.675,162500000.0
2009-08-19 19:19:00,85.68,85.695,85.64,85.69,237200000.0
2009-08-19 19:20:00,85.685,85.695,85.645,85.69,132900000.0
2009-08-19 19:21:00,85.695,85.695,85.67,85.69,121900000.0
2009-08-19 19:22:00,85.69,85.72,85.685,85.71,88400000.0
2009-08-19 19:23:00,85.715,85.75,85.705,85.745,206900000.0
2009-08-19 19:24:00,85.745,85.75,85.71,85.74,159600000.0
2009-08-19 19:25:00,85.735,85.75,85.72,85.74,110700000.0
2009-08-19 19:26:00,85.74,85.74,85.685,85.715,145600000.0
2009-08-19 19:27:00,85.715,85.725,85.705,85.705,60000000.0
2009-08-19 19:28:00,85.7,85.71,85.695,85.71,53500000.0
2009-08-19 19:29:00,85.71,85.71,85.7,85.7,63500000.0
2009-08-19 19:30:00,85.7,85.72,85.67,85.67,136100000.0
2009-08-19 19:31:00,85.675,85.71,85.675,85.71,93200000.0
2009-08-19 19:32:00,85.71,85.72,85.695,85.705,63900000.0
2009-08-19 19:33:00,85.705,85.715,85.685,85.69,77600000.0
2009-08-19 19:34:00,85.68,85.695,85.68,85.69,72300000.0
2009-08-19 19:35:00,85.685,85.705,85.66,85.695,101000000.0
2009-08-19 19:36:00,85.695,85.7,85.685,85.7,131400000.0
2009-08-19 19:37:00,85.695,85.725,85.69,85.71,123800000.0
2009-08-19 19:38:00,85.71,85.71,85.66,85.695,130000000.0
2009-08-19 19:39:00,85.7,85.73,85.695,85.715,147100000.0
2009-08-19 19:40:00,85.725,85.755,85.715,85.755,102200000.0
2009-08-19 19:41:00,85.755,85.765,85.75,85.755,72500000.0
2009-08-19 19:42:00,85.75,85.755,85.72,85.72,170000000.0
2009-08-19 19:43:00,85.72,85.72,85.685,85.7,144900000.0
2009-08-19 19:44:00,85.7,85.72,85.69,85.7,115600000.0
2009-08-19 19:45:00,85.69,85.69,85.665,85.67,126600000.0
2009-08-19 19:46:00,85.66,85.675,85.66,85.67,98000000.0
2009-08-19 19:47:00,85.67,85.7,85.665,85.67,107200000.0
2009-08-19 19:48:00,85.66,85.675,85.655,85.665,187100000.0
2009-08-19 19:49:00,85.665,85.695,85.655,85.69,240200000.0
2009-08-19 19:50:00,85.695,85.7,85.69,85.7,38500000.0
2009-08-19 19:51:00,85.705,85.72,85.7,85.7,106900000.0
2009-08-19 19:52:00,85.7,85.745,85.7,85.735,228000000.0
2009-08-19 19:53:00,85.74,85.76,85.705,85.735,135100000.0
2009-08-19 19:54:00,85.73,85.76,85.69,85.755,276500000.0
2009-08-19 19:55:00,85.755,85.775,85.735,85.775,143000000.0
2009-08-19 19:56:00,85.78,85.78,85.765,85.77,146500000.0
2009-08-19 19:57:00,85.78,85.785,85.77,85.785,40700000.0
2009-08-19 19:58:00,85.785,85.785,85.765,85.775,100600000.0
2009-08-19 19:59:00,85.78,85.79,85.765,85.785,196400000.0
2009-08-19 20:00:00,85.79,85.8,85.78,85.79,159600000.0
2009-08-19 20:01:00,85.78,85.8,85.765,85.78,180700000.0
2009-08-19 20:02:00,85.77,85.77,85.755,85.76,239300000.0
2009-08-19 20:03:00,85.755,85.755,85.73,85.745,116000000.0
2009-08-19 20:04:00,85.745,85.75,85.72,85.725,57200000.0
2009-08-19 20:05:00,85.725,85.735,85.705,85.72,85000000.0
2009-08-19 20:06:00,85.715,85.715,85.68,85.69,129900000.0
2009-08-19 20:07:00,85.69,85.7,85.685,85.685,175400000.0
2009-08-19 20:08:00,85.695,85.715,85.695,85.715,63200000.0
2009-08-19 20:09:00,85.72,85.72,85.705,85.705,62000000.0
2009-08-19 20:10:00,85.705,85.705,85.68,85.685,40200000.0
2009-08-19 20:11:00,85.695,85.7,85.685,85.695,12000000.0
2009-08-19 20:12:00,85.69,85.7,85.69,85.695,48400000.0
2009-08-19 20:13:00,85.695,85.7,85.68,85.69,82000000.0
2009-08-19 20:14:00,85.69,85.695,85.68,85.685,74500000.0
2009-08-19 20:15:00,85.685,85.69,85.675,85.675,33500000.0
2009-08-19 20:16:00,85.68,85.69,85.665,85.685,67000000.0
2009-08-19 20:17:00,85.685,85.71,85.68,85.705,64500000.0
2009-08-19 20:18:00,85.7,85.71,85.665,85.665,111000000.0
2009-08-19 20:19:00,85.66,85.69,85.655,85.69,120600000.0
2009-08-19 20:20:00,85.69,85.695,85.675,85.69,88800000.0
2009-08-19 20:21:00,85.695,85.705,85.685,85.685,114700000.0
2009-08-19 20:22:00,85.685,85.695,85.665,85.69,178100000.0
2009-08-19 20:23:00,85.685,85.695,85.645,85.655,185700000.0
2009-08-19 20:24:00,85.655,85.69,85.655,85.665,147100000.0
2009-08-19 20:25:00,85.65,85.66,85.635,85.64,135200000.0
2009-08-19 20:26:00,85.655,85.685,85.655,85.68,101500000.0
2009-08-19 20:27:00,85.675,85.71,85.665,85.71,75000000.0
2009-08-19 20:28:00,85.72,85.735,85.71,85.715,79000000.0
2009-08-19 20:29:00,85.71,85.715,85.7,85.705,140500000.0
2009-08-19 20:30:00,85.71,85.755,85.7,85.75,213100000.0
2009-08-19 20:31:00,85.75,85.78,85.75,85.76,149500000.0
2009-08-19 20:32:00,85.76,85.76,85.705,85.72,315200000.0
2009-08-19 20:33:00,85.72,85.725,85.695,85.695,208400000.0
2009-08-19 20:34:00,85.71,85.71,85.645,85.645,180700000.0
2009-08-19 20:35:00,85.63,85.64,85.6,85.62,149900000.0
2009-08-19 20:36:00,85.62,85.63,85.615,85.63,81700000.0
2009-08-19 20:37:00,85.63,85.65,85.62,85.635,112100000.0
2009-08-19 20:38:00,85.635,85.655,85.635,85.655,121800000.0
2009-08-19 20:39:00,85.665,85.68,85.645,85.655,189300000.0
2009-08-19 20:40:00,85.655,85.655,85.615,85.625,282600000.0
2009-08-19 20:41:00,85.635,85.675,85.635,85.665,179900000.0
2009-08-19 20:42:00,85.665,85.665,85.645,85.645,171200000.0
2009-08-19 20:43:00,85.63,85.63,85.59,85.59,133100000.0
2009-08-19 20:44:00,85.585,85.59,85.565,85.575,121600000.0
2009-08-19 20:45:00,85.585,85.585,85.565,85.57,156500000.0
2009-08-19 20:46:00,85.57,85.585,85.57,85.58,106600000.0
2009-08-19 20:47:00,85.58,85.615,85.58,85.595,153500000.0
2009-08-19 20:48:00,85.595,85.595,85.57,85.58,122000000.0
2009-08-19 20:49:00,85.575,85.58,85.57,85.58,146000000.0
2009-08-19 20:50:00,85.58,85.61,85.58,85.6,110200000.0
2009-08-19 20:51:00,85.6,85.605,85.595,85.6,105500000.0
2009-08-19 20:52:00,85.6,85.625,85.595,85.625,136700000.0
2009-08-19 20:53:00,85.625,85.63,85.6,85.605,81000000.0
2009-08-19 20:54:00,85.6,85.62,85.585,85.62,193600000.0
2009-08-19 20:55:00,85.625,85.685,85.62,85.68,249600000.0
2009-08-19 20:56:00,85.675,85.695,85.675,85.695,76200000.0
2009-08-19 20:57:00,85.69,85.69,85.67,85.675,88200000.0
2009-08-19 20:58:00,85.675,85.695,85.67,85.69,113200000.0
2009-08-19 20:59:00,85.69,85.71,85.685,85.71,165400000.0
2009-08-19 21:00:00,85.71,85.72,85.655,85.66,123900000.0
2009-08-19 21:01:00,85.66,85.69,85.65,85.65,83400000.0
2009-08-19 21:02:00,85.655,85.655,85.625,85.63,139200000.0
2009-08-19 21:03:00,85.625,85.66,85.625,85.645,153000000.0
2009-08-19 21:04:00,85.645,85.705,85.645,85.69,125400000.0
2009-08-19 21:05:00,85.69,85.7,85.675,85.675,74600000.0
2009-08-19 21:06:00,85.675,85.675,85.59,85.59,174900000.0
2009-08-19 21:07:00,85.59,85.6,85.575,85.6,170400000.0
2009-08-19 21:08:00,85.61,85.61,85.58,85.58,260000000.0
2009-08-19 21:09:00,85.585,85.61,85.585,85.61,84600000.0
2009-08-19 21:10:00,85.61,85.61,85.57,85.57,52800000.0
2009-08-19 21:11:00,85.57,85.6,85.56,85.6,135000000.0
2009-08-19 21:12:00,85.6,85.6,85.57,85.58,96000000.0
2009-08-19 21:13:00,85.575,85.58,85.56,85.58,167000000.0
2009-08-19 21:14:00,85.58,85.6,85.58,85.59,225200000.0
2009-08-19 21:15:00,85.59,85.6,85.58,85.58,242200000.0
2009-08-19 21:16:00,85.58,85.6,85.58,85.59,179400000.0
2009-08-19 21:17:00,85.59,85.61,85.57,85.605,237400000.0
2009-08-19 21:18:00,85.6,85.615,85.6,85.615,78800000.0
2009-08-19 21:19:00,85.615,85.64,85.61,85.625,175400000.0
2009-08-19 21:20:00,85.625,85.64,85.625,85.635,146200000.0
2009-08-19 21:21:00,85.635,85.67,85.63,85.655,199800000.0
2009-08-19 21:22:00,85.665,85.73,85.655,85.72,157300000.0
2009-08-19 21:23:00,85.72,85.785,85.72,85.77,84300000.0
2009-08-19 21:24:00,85.77,85.78,85.75,85.775,122100000.0
2009-08-19 21:25:00,85.78,85.78,85.77,85.775,73600000.0
2009-08-19 21:26:00,85.78,85.795,85.775,85.785,97000000.0
2009-08-19 21:27:00,85.79,85.79,85.77,85.77,66600000.0
2009-08-19 21:28:00,85.76,85.79,85.75,85.78,163700000.0
2009-08-19 21:29:00,85.785,85.795,85.765,85.785,253300000.0
2009-08-19 21:30:00,85.78,85.785,85.75,85.75,90700000.0
2009-08-19 21:31:00,85.745,85.75,85.725,85.735,129700000.0
2009-08-19 21:32:00,85.73,85.735,85.72,85.73,148000000.0
2009-08-19 21:33:00,85.73,85.74,85.725,85.74,55200000.0
2009-08-19 21:34:00,85.74,85.74,85.725,85.73,38600000.0
2009-08-19 21:35:00,85.735,85.74,85.725,85.74,65500000.0
2009-08-19 21:36:00,85.74,85.74,85.73,85.73,37000000.0
2009-08-19 21:37:00,85.73,85.75,85.73,85.74,49600000.0
2009-08-19 21:38:00,85.74,85.74,85.74,85.74,4000000.0
2009-08-19 21:39:00,85.74,85.79,85.74,85.775,115000000.0
2009-08-19 21:40:00,85.77,85.78,85.755,85.77,113400000.0
2009-08-19 21:41:00,85.775,85.82,85.775,85.82,115000000.0
2009-08-19 21:42:00,85.815,85.845,85.815,85.84,33000000.0
2009-08-19 21:43:00,85.835,85.845,85.815,85.83,65300000.0
2009-08-19 21:44:00,85.83,85.83,85.8,85.82,146100000.0
2009-08-19 21:45:00,85.825,85.825,85.805,85.815,36200000.0
2009-08-19 21:46:00,85.82,85.825,85.815,85.82,16600000.0
2009-08-19 21:47:00,85.83,85.83,85.78,85.795,62900000.0
2009-08-19 21:48:00,85.795,85.82,85.795,85.8,91500000.0
2009-08-19 21:49:00,85.805,85.805,85.735,85.745,118000000.0
2009-08-19 21:50:00,85.735,85.815,85.72,85.815,172900000.0
2009-08-19 21:51:00,85.82,85.83,85.76,85.76,100300000.0
2009-08-19 21:52:00,85.76,85.785,85.75,85.775,92000000.0
2009-08-19 21:53:00,85.78,85.79,85.78,85.785,29100000.0
2009-08-19 21:54:00,85.79,85.79,85.78,85.78,45900000.0
2009-08-19 21:55:00,85.775,85.8,85.775,85.8,168100000.0
2009-08-19 21:56:00,85.8,85.81,85.78,85.78,130700000.0
2009-08-19 21:57:00,85.78,85.79,85.78,85.78,59700000.0
2009-08-19 21:58:00,85.785,85.795,85.77,85.775,97300000.0
2009-08-19 21:59:00,85.775,85.78,85.77,85.775,146000000.0
2009-08-19 22:00:00,85.77,85.785,85.77,85.785,60900000.0
2009-08-19 22:01:00,85.78,85.785,85.78,85.785,17500000.0
2009-08-19 22:02:00,85.785,85.79,85.78,85.79,20000000.0
2009-08-19 22:03:00,85.79,85.79,85.785,85.79,7000000.0
2009-08-19 22:04:00,85.78,85.825,85.78,85.825,18500000.0
2009-08-19 22:05:00,85.825,85.825,85.8,85.81,106000000.0
2009-08-19 22:06:00,85.81,85.82,85.8,85.815,67800000.0
2009-08-19 22:07:00,85.81,85.815,85.8,85.8,45100000.0
2009-08-19 22:08:00,85.8,85.805,85.795,85.8,110700000.0
2009-08-19 22:09:00,85.8,85.81,85.78,85.8,97500000.0
2009-08-19 22:10:00,85.8,85.89,85.8,85.89,81300000.0
2009-08-19 22:11:00,85.9,85.91,85.89,85.89,53800000.0
2009-08-19 22:12:00,85.89,85.9,85.89,85.9,120400000.0
2009-08-19 22:13:00,85.905,85.915,85.865,85.87,103200000.0
2009-08-19 22:14:00,85.87,85.875,85.85,85.85,65000000.0
2009-08-19 22:15:00,85.86,85.87,85.85,85.85,72100000.0
2009-08-19 22:16:00,85.85,85.85,85.845,85.845,29100000.0
2009-08-19 22:17:00,85.845,85.86,85.84,85.86,101700000.0
2009-08-19 22:18:00,85.86,85.865,85.85,85.86,127100000.0
2009-08-19 22:19:00,85.86,85.89,85.84,85.87,199400000.0
2009-08-19 22:20:00,85.87,85.885,85.85,85.88,106600000.0
2009-08-19 22:21:00,85.88,85.88,85.845,85.845,73600000.0
2009-08-19 22:22:00,85.84,85.84,85.81,85.82,77100000.0
2009-08-19 22:23:00,85.82,85.84,85.82,85.83,59400000.0
2009-08-19 22:24:00,85.83,85.835,85.825,85.835,14500000.0
2009-08-19 22:25:00,85.83,85.835,85.825,85.825,14000000.0
2009-08-19 22:26:00,85.835,85.835,85.83,85.83,9700000.0
2009-08-19 22:27:00,85.835,85.835,85.825,85.825,6900000.0
2009-08-19 22:28:00,85.82,85.83,85.82,85.83,26200000.0
2009-08-19 22:29:00,85.84,85.84,85.82,85.84,55300000.0
2009-08-19 22:30:00,85.84,85.84,85.83,85.83,57000000.0
2009-08-19 22:31:00,85.83,85.83,85.83,85.83,33600000.0
2009-08-19 22:32:00,85.83,85.83,85.82,85.82,8800000.0
2009-08-19 22:33:00,85.82,85.83,85.82,85.83,28800000.0
2009-08-19 22:34:00,85.83,85.83,85.82,85.82,37600000.0
2009-08-19 22:35:00,85.82,85.84,85.82,85.84,56800000.0
2009-08-19 22:36:00,85.84,85.84,85.84,85.84,9600000.0
2009-08-19 22:37:00,85.84,85.84,85.83,85.835,43900000.0
2009-08-19 22:38:00,85.84,85.84,85.84,85.84,21600000.0
2009-08-19 22:39:00,85.84,85.84,85.82,85.82,106200000.0
2009-08-19 22:40:00,85.83,85.84,85.805,85.83,63300000.0
2009-08-19 22:41:00,85.84,85.85,85.835,85.85,76800000.0
2009-08-19 22:42:00,85.85,85.85,85.85,85.85,14400000.0
2009-08-19 22:43:00,85.85,85.86,85.84,85.85,40000000.0
2009-08-19 22:44:00,85.86,85.86,85.85,85.85,8800000.0
2009-08-19 22:45:00,85.85,85.86,85.85,85.85,14600000.0
2009-08-19 22:46:00,85.85,85.85,85.845,85.845,4000000.0
2009-08-19 22:47:00,85.84,85.84,85.84,85.84,41200000.0
2009-08-19 22:48:00,85.845,85.87,85.84,85.855,160100000.0
2009-08-19 22:49:00,85.85,85.86,85.85,85.855,158200000.0
2009-08-19 22:50:00,85.85,85.87,85.85,85.87,40600000.0
2009-08-19 22:51:00,85.865,85.87,85.86,85.865,37200000.0
2009-08-19 22:52:00,85.875,85.875,85.86,85.86,72100000.0
2009-08-19 22:53:00,85.865,85.88,85.865,85.87,52500000.0
2009-08-19 22:54:00,85.87,85.885,85.87,85.88,77300000.0
2009-08-19 22:55:00,85.88,85.88,85.86,85.86,48000000.0
2009-08-19 22:56:00,85.86,85.86,85.86,85.86,46400000.0
2009-08-19 22:57:00,85.86,85.87,85.86,85.86,108600000.0
2009-08-19 22:58:00,85.86,85.875,85.86,85.87,63700000.0
2009-08-19 22:59:00,85.865,85.885,85.86,85.875,89700000.0
2009-08-19 23:00:00,85.87,85.87,85.85,85.87,17200000.0
2009-08-19 23:01:00,85.86,85.91,85.855,85.905,38600000.0
2009-08-19 23:02:00,85.905,85.905,85.815,85.86,59800000.0
2009-08-19 23:03:00,85.86,85.885,85.86,85.87,29900000.0
2009-08-19 23:04:00,85.87,85.88,85.865,85.88,22400000.0
2009-08-19 23:05:00,85.88,85.885,85.88,85.885,25600000.0
2009-08-19 23:06:00,85.885,85.895,85.875,85.895,40600000.0
2009-08-19 23:07:00,85.895,85.92,85.895,85.895,36800000.0
2009-08-19 23:08:00,85.895,85.895,85.895,85.895,19200000.0
2009-08-19 23:09:00,85.895,85.895,85.895,85.895,14400000.0
2009-08-19 23:10:00,85.895,85.895,85.895,85.895,11200000.0
2009-08-19 23:11:00,85.895,85.92,85.895,85.92,12030000.0
2009-08-19 23:12:00,85.895,85.92,85.895,85.895,12150000.0
2009-08-19 23:13:00,85.92,85.92,85.89,85.895,17020000.0
2009-08-19 23:14:00,85.895,85.92,85.895,85.91,35090000.0
2009-08-19 23:15:00,85.92,85.92,85.91,85.92,100100000.0
2009-08-19 23:16:00,85.92,85.93,85.915,85.92,76900000.0
2009-08-19 23:17:00,85.92,85.93,85.92,85.93,44800000.0
2009-08-19 23:18:00,85.93,85.93,85.93,85.93,40800000.0
2009-08-19 23:19:00,85.92,85.92,85.92,85.92,24600000.0
2009-08-19 23:20:00,85.93,85.93,85.93,85.93,45000000.0
2009-08-19 23:21:00,85.93,85.955,85.9,85.9,124400000.0
2009-08-19 23:22:00,85.9,85.9,85.89,85.9,32800000.0
2009-08-19 23:23:00,85.9,85.9,85.9,85.9,26400000.0
2009-08-19 23:24:00,85.9,85.9,85.9,85.9,17600000.0
2009-08-19 23:25:00,85.9,85.9,85.9,85.9,21600000.0
2009-08-19 23:26:00,85.9,85.9,85.89,85.89,43200000.0
2009-08-19 23:27:00,85.9,85.9,85.9,85.9,12000000.0
2009-08-19 23:28:00,85.89,85.9,85.89,85.9,21400000.0
2009-08-19 23:29:00,85.9,85.99,85.9,85.95,60100000.0
2009-08-19 23:30:00,85.95,85.95,85.91,85.93,132800000.0
2009-08-19 23:31:00,85.93,85.96,85.93,85.95,72800000.0
2009-08-19 23:32:00,85.95,85.96,85.95,85.96,41600000.0
2009-08-19 23:33:00,85.96,85.96,85.95,85.95,18400000.0
2009-08-19 23:34:00,85.95,85.95,85.93,85.93,28000000.0
2009-08-19 23:35:00,85.93,85.94,85.93,85.94,48300000.0
2009-08-19 23:36:00,85.94,85.94,85.93,85.93,58400000.0
2009-08-19 23:37:00,85.93,85.93,85.93,85.93,40000000.0
2009-08-19 23:38:00,85.93,85.93,85.93,85.93,89100000.0
2009-08-19 23:39:00,85.93,85.93,85.93,85.93,71100000.0
2009-08-19 23:40:00,85.93,85.93,85.93,85.93,45600000.0
2009-08-19 23:41:00,85.93,85.93,85.92,85.92,36000000.0
2009-08-19 23:42:00,85.92,85.92,85.91,85.91,28800000.0
2009-08-19 23:43:00,85.92,85.92,85.92,85.92,28000000.0
2009-08-19 23:44:00,85.93,85.93,85.92,85.93,59200000.0
2009-08-19 23:45:00,85.93,85.93,85.92,85.92,30400000.0
2009-08-19 23:46:00,85.92,85.93,85.92,85.93,41600000.0
2009-08-19 23:47:00,85.93,85.93,85.92,85.92,32800000.0
2009-08-19 23:48:00,85.93,85.93,85.93,85.93,14400000.0
2009-08-19 23:49:00,85.93,85.93,85.92,85.92,50400000.0
2009-08-19 23:50:00,85.92,85.92,85.92,85.92,61700000.0
2009-08-19 23:51:00,85.92,85.92,85.92,85.92,36000000.0
2009-08-19 23:52:00,85.92,85.92,85.92,85.92,24200000.0
2009-08-19 23:53:00,85.92,85.93,85.92,85.92,58500000.0
2009-08-19 23:54:00,85.92,85.92,85.91,85.91,27300000.0
2009-08-19 23:55:00,85.91,85.92,85.91,85.92,31200000.0
2009-08-19 23:56:00,85.92,85.92,85.92,85.92,37900000.0
2009-08-19 23:57:00,85.92,85.92,85.92,85.92,26900000.0
2009-08-19 23:58:00,85.92,85.92,85.89,85.89,22200000.0
2009-08-19 23:59:00,85.89,85.89,85.88,85.88,8800000.0
2009-08-20 00:00:00,85.88,85.89,85.88,85.89,12000000.0
2009-08-20 00:01:00,85.89,85.9,85.87,85.885,32300000.0
2009-08-20 00:02:00,85.89,85.9,85.89,85.89,47100000.0
2009-08-20 00:03:00,85.89,85.91,85.89,85.9,37600000.0
2009-08-20 00:04:00,85.9,85.91,85.89,85.9,38100000.0
2009-08-20 00:05:00,85.89,85.89,85.88,85.88,22500000.0
2009-08-20 00:06:00,85.88,85.88,85.875,85.875,4200000.0
2009-08-20 00:07:00,85.87,85.88,85.87,85.87,10600000.0
2009-08-20 00:08:00,85.86,85.86,85.86,85.86,1600000.0
2009-08-20 00:09:00,85.87,85.89,85.87,85.89,22200000.0
2009-08-20 00:10:00,85.89,85.905,85.87,85.87,23000000.0
2009-08-20 00:11:00,85.86,85.86,85.85,85.85,4800000.0
2009-08-20 00:12:00,85.83,85.85,85.83,85.85,2600000.0
2009-08-20 00:13:00,85.85,85.86,85.85,85.86,4800000.0
2009-08-20 00:14:00,85.87,85.87,85.87,85.87,1600000.0
2009-08-20 00:15:00,85.855,85.87,85.85,85.87,13800000.0
2009-08-20 00:16:00,85.88,85.88,85.88,85.88,1600000.0
2009-08-20 00:17:00,85.865,85.865,85.865,85.865,5000000.0
2009-08-20 00:18:00,85.865,85.865,85.86,85.86,6000000.0
2009-08-20 00:19:00,85.88,85.88,85.88,85.88,8000000.0
2009-08-20 00:20:00,85.87,85.87,85.87,85.87,4800000.0
2009-08-20 00:21:00,85.87,85.87,85.87,85.87,4800000.0
2009-08-20 00:22:00,85.87,85.87,85.855,85.855,4200000.0
2009-08-20 00:23:00,85.855,85.88,85.855,85.88,13300000.0
2009-08-20 00:24:00,85.88,85.88,85.88,85.88,19200000.0
2009-08-20 00:25:00,85.88,85.89,85.88,85.89,28800000.0
2009-08-20 00:26:00,85.91,85.93,85.91,85.93,22400000.0
2009-08-20 00:27:00,85.93,85.93,85.9,85.91,38400000.0
2009-08-20 00:28:00,85.91,85.91,85.9,85.9,12800000.0
2009-08-20 00:29:00,85.9,85.9,85.89,85.89,3200000.0
2009-08-20 00:30:00,85.875,85.91,85.87,85.91,12200000.0
2009-08-20 00:31:00,85.92,85.92,85.89,85.89,8000000.0
2009-08-20 00:32:00,85.88,85.91,85.88,85.88,17600000.0
2009-08-20 00:33:00,85.89,85.9,85.89,85.89,4800000.0
2009-08-20 00:34:00,85.89,85.93,85.88,85.93,53400000.0
2009-08-20 00:35:00,85.92,85.92,85.905,85.905,18900000.0
2009-08-20 00:36:00,85.91,85.91,85.89,85.9,53000000.0
2009-08-20 00:37:00,85.895,85.895,85.89,85.89,23600000.0
2009-08-20 00:38:00,85.89,85.9,85.885,85.9,22500000.0
2009-08-20 00:39:00,85.9,85.9,85.89,85.89,13000000.0
2009-08-20 00:40:00,85.895,85.895,85.89,85.89,24100000.0
2009-08-20 00:41:00,85.89,85.9,85.87,85.9,53300000.0
2009-08-20 00:42:00,85.9,85.9,85.87,85.875,56600000.0
2009-08-20 00:43:00,85.87,85.875,85.86,85.865,27400000.0
2009-08-20 00:44:00,85.86,85.87,85.855,85.855,60000000.0
2009-08-20 00:45:00,85.85,85.85,85.825,85.845,20600000.0
2009-08-20 00:46:00,85.84,85.84,85.805,85.805,22600000.0
2009-08-20 00:47:00,85.805,85.85,85.805,85.83,93100000.0
2009-08-20 00:48:00,85.83,85.84,85.83,85.83,11300000.0
2009-08-20 00:49:00,85.83,85.84,85.83,85.84,3300000.0
2009-08-20 00:50:00,85.84,85.87,85.84,85.87,37200000.0
2009-08-20 00:51:00,85.87,85.87,85.84,85.84,35300000.0
2009-08-20 00:52:00,85.84,85.845,85.82,85.84,41300000.0
2009-08-20 00:53:00,85.85,85.87,85.85,85.87,10300000.0
2009-08-20 00:54:00,85.87,85.89,85.86,85.88,67200000.0
2009-08-20 00:55:00,85.88,85.89,85.88,85.89,21600000.0
2009-08-20 00:56:00,85.88,85.88,85.87,85.87,105400000.0
2009-08-20 00:57:00,85.87,85.88,85.87,85.87,71600000.0
2009-08-20 00:58:00,85.87,85.88,85.87,85.88,26100000.0
2009-08-20 00:59:00,85.88,85.88,85.87,85.87,23700000.0
2009-08-20 01:00:00,85.865,85.865,85.84,85.84,52300000.0
2009-08-20 01:01:00,85.84,85.855,85.815,85.83,142000000.0
2009-08-20 01:02:00,85.83,85.84,85.82,85.835,90300000.0
2009-08-20 01:03:00,85.84,85.84,85.835,85.835,11100000.0
2009-08-20 01:04:00,85.83,85.835,85.8,85.815,53200000.0
2009-08-20 01:05:00,85.815,85.84,85.795,85.825,251100000.0
2009-08-20 01:06:00,85.82,85.83,85.82,85.83,22600000.0
2009-08-20 01:07:00,85.83,85.84,85.81,85.81,40800000.0
2009-08-20 01:08:00,85.81,85.81,85.79,85.79,22700000.0
2009-08-20 01:09:00,85.79,85.79,85.78,85.78,24000000.0
2009-08-20 01:10:00,85.78,85.785,85.78,85.78,51800000.0
2009-08-20 01:11:00,85.78,85.785,85.77,85.77,55400000.0
2009-08-20 01:12:00,85.77,85.77,85.77,85.77,8300000.0
2009-08-20 01:13:00,85.77,85.77,85.76,85.76,117200000.0
2009-08-20 01:14:00,85.76,85.78,85.75,85.78,100500000.0
2009-08-20 01:15:00,85.78,85.78,85.77,85.78,33800000.0
2009-08-20 01:16:00,85.78,85.78,85.775,85.775,2600000.0
2009-08-20 01:17:00,85.77,85.8,85.77,85.8,40600000.0
2009-08-20 01:18:00,85.805,85.83,85.8,85.825,46100000.0
2009-08-20 01:19:00,85.825,85.85,85.82,85.82,114300000.0
2009-08-20 01:20:00,85.82,85.82,85.79,85.8,53300000.0
2009-08-20 01:21:00,85.8,85.83,85.8,85.82,184000000.0
2009-08-20 01:22:00,85.82,85.82,85.815,85.82,75400000.0
2009-08-20 01:23:00,85.82,85.82,85.81,85.815,284500000.0
2009-08-20 01:24:00,85.815,85.815,85.8,85.805,106700000.0
2009-08-20 01:25:00,85.805,85.805,85.785,85.795,209400000.0
2009-08-20 01:26:00,85.79,85.795,85.78,85.78,132900000.0
2009-08-20 01:27:00,85.78,85.785,85.78,85.78,57800000.0
2009-08-20 01:28:00,85.78,85.78,85.77,85.775,46800000.0
2009-08-20 01:29:00,85.775,85.775,85.775,85.775,2000000.0
2009-08-20 01:30:00,85.775,85.8,85.775,85.795,55300000.0
2009-08-20 01:31:00,85.8,85.83,85.8,85.82,92800000.0
2009-08-20 01:32:00,85.82,85.82,85.82,85.82,6500000.0
2009-08-20 01:33:00,85.815,85.82,85.815,85.82,29900000.0
2009-08-20 01:34:00,85.81,85.82,85.81,85.82,26400000.0
2009-08-20 01:35:00,85.82,85.835,85.82,85.835,56500000.0
2009-08-20 01:36:00,85.84,85.895,85.84,85.89,150700000.0
2009-08-20 01:37:00,85.88,85.88,85.86,85.86,37400000.0
2009-08-20 01:38:00,85.85,85.86,85.85,85.86,32000000.0
2009-08-20 01:39:00,85.87,85.87,85.85,85.85,27600000.0
2009-08-20 01:40:00,85.85,85.85,85.84,85.85,64600000.0
2009-08-20 01:41:00,85.85,85.87,85.85,85.865,37500000.0
2009-08-20 01:42:00,85.86,85.86,85.845,85.845,27800000.0
2009-08-20 01:43:00,85.855,85.87,85.845,85.87,29500000.0
2009-08-20 01:44:00,85.865,85.89,85.865,85.89,9400000.0
2009-08-20 01:45:00,85.89,85.915,85.89,85.91,93500000.0
2009-08-20 01:46:00,85.91,85.92,85.9,85.91,69300000.0
2009-08-20 01:47:00,85.915,85.93,85.91,85.92,60200000.0
2009-08-20 01:48:00,85.92,85.925,85.92,85.92,17500000.0
2009-08-20 01:49:00,85.92,85.935,85.92,85.925,31900000.0
2009-08-20 01:50:00,85.915,85.925,85.91,85.92,71900000.0
2009-08-20 01:51:00,85.915,85.94,85.915,85.94,48600000.0
2009-08-20 01:52:00,85.94,85.94,85.92,85.925,62200000.0
2009-08-20 01:53:00,85.93,85.93,85.92,85.93,21400000.0
2009-08-20 01:54:00,85.925,85.93,85.925,85.93,11000000.0
2009-08-20 01:55:00,85.94,85.955,85.93,85.955,64300000.0
2009-08-20 01:56:00,85.95,86.015,85.95,86.0,116600000.0
2009-08-20 01:57:00,86.0,86.02,85.99,86.0,165400000.0
2009-08-20 01:58:00,86.0,86.02,85.99,86.015,73700000.0
2009-08-20 01:59:00,86.01,86.025,86.005,86.01,16000000.0
2009-08-20 02:00:00,86.005,86.025,86.005,86.025,37100000.0
2009-08-20 02:01:00,86.02,86.025,86.015,86.015,23000000.0
2009-08-20 02:02:00,86.015,86.05,86.015,86.04,78000000.0
2009-08-20 02:03:00,86.045,86.06,86.035,86.05,44500000.0
2009-08-20 02:04:00,86.05,86.055,86.03,86.04,81300000.0
2009-08-20 02:05:00,86.045,86.06,86.0,86.005,101900000.0
2009-08-20 02:06:00,86.005,86.04,86.005,86.04,39800000.0
2009-08-20 02:07:00,86.05,86.085,86.045,86.07,78500000.0
2009-08-20 02:08:00,86.055,86.07,86.045,86.07,38000000.0
2009-08-20 02:09:00,86.06,86.06,86.04,86.04,20500000.0
2009-08-20 02:10:00,86.04,86.04,86.02,86.03,23100000.0
2009-08-20 02:11:00,86.03,86.03,85.99,86.0,67900000.0
2009-08-20 02:12:00,86.0,86.0,85.93,85.97,153000000.0
2009-08-20 02:13:00,85.975,85.98,85.97,85.975,113700000.0
2009-08-20 02:14:00,85.97,85.97,85.97,85.97,3400000.0
2009-08-20 02:15:00,85.97,85.97,85.95,85.96,109800000.0
2009-08-20 02:16:00,85.96,85.97,85.95,85.95,91400000.0
2009-08-20 02:17:00,85.95,85.96,85.94,85.95,89100000.0
2009-08-20 02:18:00,85.955,85.96,85.95,85.955,42000000.0
2009-08-20 02:19:00,85.95,85.975,85.945,85.95,189900000.0
2009-08-20 02:20:00,85.95,85.96,85.93,85.93,110200000.0
2009-08-20 02:21:00,85.93,85.935,85.9,85.905,191400000.0
2009-08-20 02:22:00,85.9,85.905,85.89,85.89,67500000.0
2009-08-20 02:23:00,85.89,85.895,85.89,85.89,58100000.0
2009-08-20 02:24:00,85.885,85.89,85.88,85.89,32600000.0
2009-08-20 02:25:00,85.89,85.89,85.87,85.89,162400000.0
2009-08-20 02:26:00,85.89,85.895,85.88,85.895,84000000.0
2009-08-20 02:27:00,85.89,85.915,85.89,85.9,63500000.0
2009-08-20 02:28:00,85.9,85.915,85.89,85.915,112600000.0
2009-08-20 02:29:00,85.915,85.94,85.91,85.93,127800000.0
2009-08-20 02:30:00,85.935,85.935,85.92,85.93,74200000.0
2009-08-20 02:31:00,85.93,85.93,85.91,85.93,77700000.0
2009-08-20 02:32:00,85.93,85.985,85.93,85.97,159500000.0
2009-08-20 02:33:00,85.965,86.0,85.96,86.0,119400000.0
2009-08-20 02:34:00,85.99,86.005,85.99,85.995,103000000.0
2009-08-20 02:35:00,86.0,86.07,85.99,86.06,137100000.0
2009-08-20 02:36:00,86.06,86.065,86.06,86.06,65700000.0
2009-08-20 02:37:00,86.06,86.065,86.03,86.04,139100000.0
2009-08-20 02:38:00,86.04,86.055,86.04,86.05,28900000.0
2009-08-20 02:39:00,86.055,86.06,86.05,86.05,32500000.0
2009-08-20 02:40:00,86.05,86.06,86.04,86.045,72800000.0
2009-08-20 02:41:00,86.05,86.07,86.05,86.065,83900000.0
2009-08-20 02:42:00,86.065,86.075,86.06,86.07,60900000.0
2009-08-20 02:43:00,86.065,86.075,86.045,86.045,74900000.0
2009-08-20 02:44:00,86.045,86.045,86.02,86.025,38200000.0
2009-08-20 02:45:00,86.02,86.035,86.02,86.02,98200000.0
2009-08-20 02:46:00,86.02,86.035,86.02,86.035,125700000.0
2009-08-20 02:47:00,86.04,86.04,86.0,86.0,71400000.0
2009-08-20 02:48:00,86.0,86.01,85.94,85.95,106200000.0
2009-08-20 02:49:00,85.95,85.96,85.93,85.94,144800000.0
2009-08-20 02:50:00,85.95,85.965,85.95,85.96,64100000.0
2009-08-20 02:51:00,85.97,85.975,85.96,85.96,24600000.0
2009-08-20 02:52:00,85.96,85.96,85.945,85.945,18000000.0
2009-08-20 02:53:00,85.945,85.965,85.945,85.965,46900000.0
2009-08-20 02:54:00,85.965,85.965,85.945,85.96,134900000.0
2009-08-20 02:55:00,85.97,85.985,85.925,85.98,196200000.0
2009-08-20 02:56:00,85.98,85.99,85.96,85.96,79700000.0
2009-08-20 02:57:00,85.97,85.975,85.95,85.97,98100000.0
2009-08-20 02:58:00,85.97,86.005,85.955,85.99,106300000.0
2009-08-20 02:59:00,85.985,86.015,85.98,86.0,132000000.0
2009-08-20 03:00:00,86.0,86.0,85.97,85.975,105500000.0
2009-08-20 03:01:00,85.99,85.99,85.89,85.915,202400000.0
2009-08-20 03:02:00,85.91,85.92,85.91,85.92,77500000.0
2009-08-20 03:03:00,85.92,85.92,85.87,85.87,183400000.0
2009-08-20 03:04:00,85.87,85.875,85.81,85.82,218700000.0
2009-08-20 03:05:00,85.82,85.845,85.79,85.84,236500000.0
2009-08-20 03:06:00,85.835,85.84,85.79,85.79,123700000.0
2009-08-20 03:07:00,85.8,85.855,85.8,85.83,68700000.0
2009-08-20 03:08:00,85.825,85.825,85.805,85.805,38200000.0
2009-08-20 03:09:00,85.8,85.825,85.8,85.825,32300000.0
2009-08-20 03:10:00,85.825,85.835,85.82,85.825,30900000.0
2009-08-20 03:11:00,85.83,85.835,85.83,85.835,5000000.0
2009-08-20 03:12:00,85.83,85.865,85.83,85.855,66300000.0
2009-08-20 03:13:00,85.865,85.88,85.86,85.86,32700000.0
2009-08-20 03:14:00,85.86,85.865,85.81,85.815,75300000.0
2009-08-20 03:15:00,85.81,85.835,85.805,85.835,58700000.0
2009-08-20 03:16:00,85.83,85.845,85.81,85.82,207300000.0
2009-08-20 03:17:00,85.82,85.82,85.81,85.81,97100000.0
2009-08-20 03:18:00,85.8,85.845,85.8,85.835,89500000.0
2009-08-20 03:19:00,85.83,85.83,85.8,85.8,88700000.0
2009-08-20 03:20:00,85.8,85.81,85.8,85.81,91100000.0
2009-08-20 03:21:00,85.81,85.84,85.8,85.815,102000000.0
2009-08-20 03:22:00,85.815,85.82,85.805,85.81,69100000.0
2009-08-20 03:23:00,85.81,85.825,85.8,85.815,42600000.0
2009-08-20 03:24:00,85.825,85.845,85.82,85.84,26900000.0
2009-08-20 03:25:00,85.845,85.95,85.84,85.95,160600000.0
2009-08-20 03:26:00,85.95,85.98,85.94,85.98,132500000.0
2009-08-20 03:27:00,85.985,85.995,85.97,85.97,103600000.0
2009-08-20 03:28:00,85.97,85.97,85.96,85.96,108600000.0
2009-08-20 03:29:00,85.96,85.965,85.955,85.955,47200000.0
2009-08-20 03:30:00,85.955,86.1,85.955,86.095,185900000.0
2009-08-20 03:31:00,86.1,86.11,86.08,86.095,158900000.0
2009-08-20 03:32:00,86.09,86.095,86.055,86.065,64500000.0
2009-08-20 03:33:00,86.06,86.065,85.98,85.99,111100000.0
2009-08-20 03:34:00,85.995,86.005,85.99,85.995,88000000.0
2009-08-20 03:35:00,85.995,85.995,85.96,85.96,53300000.0
2009-08-20 03:36:00,85.96,85.96,85.95,85.95,33400000.0
2009-08-20 03:37:00,85.95,85.95,85.92,85.945,89200000.0
2009-08-20 03:38:00,85.94,85.97,85.935,85.97,73200000.0
2009-08-20 03:39:00,85.97,85.985,85.97,85.98,83300000.0
2009-08-20 03:40:00,85.98,86.0,85.98,86.0,99500000.0
2009-08-20 03:41:00,86.01,86.05,85.995,86.05,108800000.0
2009-08-20 03:42:00,86.05,86.09,86.04,86.09,94500000.0
2009-08-20 03:43:00,86.1,86.12,86.09,86.115,85500000.0
2009-08-20 03:44:00,86.11,86.15,86.11,86.135,108300000.0
2009-08-20 03:45:00,86.13,86.16,86.13,86.155,117300000.0
2009-08-20 03:46:00,86.155,86.17,86.15,86.16,91700000.0
2009-08-20 03:47:00,86.16,86.16,86.125,86.125,45000000.0
2009-08-20 03:48:00,86.125,86.125,86.105,86.105,55100000.0
2009-08-20 03:49:00,86.105,86.105,86.075,86.075,116400000.0
2009-08-20 03:50:00,86.075,86.105,86.075,86.095,42300000.0
2009-08-20 03:51:00,86.09,86.12,86.09,86.12,74300000.0
2009-08-20 03:52:00,86.115,86.16,86.11,86.15,115000000.0
2009-08-20 03:53:00,86.15,86.185,86.15,86.185,24700000.0
2009-08-20 03:54:00,86.19,86.195,86.18,86.18,65700000.0
2009-08-20 03:55:00,86.19,86.21,86.19,86.2,128700000.0
2009-08-20 03:56:00,86.2,86.21,86.19,86.195,80700000.0
2009-08-20 03:57:00,86.195,86.195,86.12,86.13,116200000.0
2009-08-20 03:58:00,86.13,86.14,86.09,86.13,131900000.0
2009-08-20 03:59:00,86.13,86.155,86.1,86.155,150300000.0
2009-08-20 04:00:00,86.155,86.165,86.12,86.13,129900000.0
2009-08-20 04:01:00,86.13,86.13,86.115,86.125,86700000.0
2009-08-20 04:02:00,86.125,86.165,86.12,86.165,96500000.0
2009-08-20 04:03:00,86.16,86.185,86.155,86.16,132900000.0
2009-08-20 04:04:00,86.16,86.165,86.135,86.145,185200000.0
2009-08-20 04:05:00,86.14,86.155,86.13,86.13,113700000.0
2009-08-20 04:06:00,86.135,86.15,86.135,86.14,104300000.0
2009-08-20 04:07:00,86.145,86.145,86.12,86.12,134600000.0
2009-08-20 04:08:00,86.125,86.13,86.12,86.125,24100000.0
2009-08-20 04:09:00,86.125,86.13,86.1,86.1,98700000.0
2009-08-20 04:10:00,86.105,86.105,86.09,86.09,52400000.0
2009-08-20 04:11:00,86.095,86.1,86.095,86.1,22300000.0
2009-08-20 04:12:00,86.1,86.11,86.1,86.11,24900000.0
2009-08-20 04:13:00,86.1,86.11,86.1,86.1,62900000.0
2009-08-20 04:14:00,86.1,86.1,86.07,86.07,50100000.0
2009-08-20 04:15:00,86.07,86.075,86.06,86.07,83700000.0
2009-08-20 04:16:00,86.06,86.07,86.02,86.03,122000000.0
2009-08-20 04:17:00,86.035,86.045,86.03,86.045,43400000.0
2009-08-20 04:18:00,86.065,86.09,86.06,86.08,57400000.0
2009-08-20 04:19:00,86.075,86.08,86.075,86.08,21000000.0
2009-08-20 04:20:00,86.075,86.08,86.07,86.08,8000000.0
2009-08-20 04:21:00,86.095,86.115,86.085,86.09,24800000.0
2009-08-20 04:22:00,86.095,86.095,86.085,86.09,10400000.0
2009-08-20 04:23:00,86.09,86.1,86.08,86.08,46900000.0
2009-08-20 04:24:00,86.08,86.085,86.06,86.06,50600000.0
2009-08-20 04:25:00,86.05,86.05,86.005,86.005,91500000.0
2009-08-20 04:26:00,86.005,86.01,85.945,85.95,60000000.0
2009-08-20 04:27:00,85.95,85.97,85.935,85.97,71100000.0
2009-08-20 04:28:00,85.96,86.0,85.96,85.99,85900000.0
2009-08-20 04:29:00,85.99,85.99,85.98,85.99,53800000.0
2009-08-20 04:30:00,85.99,85.995,85.99,85.995,24500000.0
2009-08-20 04:31:00,86.0,86.01,86.0,86.01,53800000.0
2009-08-20 04:32:00,86.02,86.03,86.02,86.02,102400000.0
2009-08-20 04:33:00,86.02,86.02,86.01,86.01,64500000.0
2009-08-20 04:34:00,86.01,86.02,86.01,86.01,26100000.0
2009-08-20 04:35:00,86.01,86.01,86.01,86.01,40900000.0
2009-08-20 04:36:00,86.01,86.01,85.96,85.97,168600000.0
2009-08-20 04:37:00,85.97,85.98,85.97,85.98,48900000.0
2009-08-20 04:38:00,85.98,85.98,85.97,85.98,48700000.0
2009-08-20 04:39:00,85.98,85.98,85.98,85.98,16400000.0
2009-08-20 04:40:00,85.97,85.975,85.96,85.96,111900000.0
2009-08-20 04:41:00,85.96,85.96,85.96,85.96,34000000.0
2009-08-20 04:42:00,85.965,85.965,85.94,85.94,131700000.0
2009-08-20 04:43:00,85.945,85.95,85.925,85.925,132200000.0
2009-08-20 04:44:00,85.92,85.92,85.88,85.895,165900000.0
2009-08-20 04:45:00,85.885,85.885,85.83,85.83,138400000.0
2009-08-20 04:46:00,85.83,85.85,85.83,85.845,172400000.0
2009-08-20 04:47:00,85.845,85.85,85.825,85.825,122500000.0
2009-08-20 04:48:00,85.82,85.83,85.8,85.81,188500000.0
2009-08-20 04:49:00,85.81,85.815,85.78,85.81,172700000.0
2009-08-20 04:50:00,85.81,85.86,85.81,85.845,152000000.0
2009-08-20 04:51:00,85.84,85.88,85.84,85.86,158400000.0
2009-08-20 04:52:00,85.86,85.87,85.86,85.87,250300000.0
2009-08-20 04:53:00,85.87,85.88,85.87,85.87,114500000.0
2009-08-20 04:54:00,85.87,85.87,85.865,85.865,84800000.0
2009-08-20 04:55:00,85.865,85.87,85.865,85.87,44200000.0
2009-08-20 04:56:00,85.88,85.885,85.875,85.88,53400000.0
2009-08-20 04:57:00,85.88,85.89,85.88,85.89,115800000.0
2009-08-20 04:58:00,85.89,85.895,85.875,85.885,80800000.0
2009-08-20 04:59:00,85.89,85.89,85.84,85.85,129300000.0
2009-08-20 05:00:00,85.85,85.88,85.85,85.88,90200000.0
2009-08-20 05:01:00,85.88,85.91,85.88,85.91,202500000.0
2009-08-20 05:02:00,85.915,85.94,85.915,85.935,140800000.0
2009-08-20 05:03:00,85.935,85.975,85.935,85.975,141000000.0
2009-08-20 05:04:00,85.98,85.98,85.96,85.96,86000000.0
2009-08-20 05:05:00,85.96,85.965,85.96,85.96,39000000.0
2009-08-20 05:06:00,85.965,85.98,85.96,85.965,16700000.0
2009-08-20 05:07:00,85.96,85.965,85.96,85.96,8500000.0
2009-08-20 05:08:00,85.965,85.965,85.945,85.955,40200000.0
2009-08-20 05:09:00,85.95,85.975,85.95,85.97,35300000.0
2009-08-20 05:10:00,85.97,85.975,85.96,85.96,25300000.0
2009-08-20 05:11:00,85.965,85.985,85.96,85.985,26800000.0
2009-08-20 05:12:00,85.985,86.0,85.945,85.96,65300000.0
2009-08-20 05:13:00,85.98,86.0,85.97,86.0,76700000.0
2009-08-20 05:14:00,86.0,86.0,85.97,85.97,86500000.0
2009-08-20 05:15:00,85.97,85.99,85.97,85.99,33200000.0
2009-08-20 05:16:00,85.99,86.02,85.99,86.02,59800000.0
2009-08-20 05:17:00,86.015,86.05,86.01,86.05,89700000.0
2009-08-20 05:18:00,86.05,86.06,86.03,86.04,85200000.0
2009-08-20 05:19:00,86.045,86.05,86.025,86.04,111100000.0
2009-08-20 05:20:00,86.03,86.04,86.02,86.025,47000000.0
2009-08-20 05:21:00,86.035,86.045,86.025,86.025,32200000.0
2009-08-20 05:22:00,86.02,86.04,86.02,86.035,36100000.0
2009-08-20 05:23:00,86.045,86.05,86.045,86.045,4000000.0
2009-08-20 05:24:00,86.045,86.055,86.04,86.045,10700000.0
2009-08-20 05:25:00,86.04,86.09,86.04,86.09,46000000.0
2009-08-20 05:26:00,86.09,86.095,86.08,86.09,44300000.0
2009-08-20 05:27:00,86.09,86.1,86.085,86.1,57300000.0
2009-08-20 05:28:00,86.105,86.115,86.1,86.11,42100000.0
2009-08-20 05:29:00,86.11,86.115,86.1,86.1,36900000.0
2009-08-20 05:30:00,86.1,86.115,86.095,86.105,53300000.0
2009-08-20 05:31:00,86.1,86.115,86.1,86.115,15000000.0
2009-08-20 05:32:00,86.11,86.115,86.08,86.1,49100000.0
2009-08-20 05:33:00,86.095,86.1,86.09,86.09,16000000.0
2009-08-20 05:34:00,86.095,86.1,86.07,86.07,30000000.0
2009-08-20 05:35:00,86.07,86.085,86.07,86.08,15300000.0
2009-08-20 05:36:00,86.075,86.08,86.075,86.08,3000000.0
2009-08-20 05:37:00,86.08,86.08,86.07,86.07,2000000.0
2009-08-20 05:38:00,86.06,86.06,86.06,86.06,1600000.0
2009-08-20 05:39:00,86.055,86.08,86.055,86.08,18200000.0
2009-08-20 05:40:00,86.075,86.08,86.055,86.055,21800000.0
2009-08-20 05:41:00,86.055,86.065,86.05,86.055,11200000.0
2009-08-20 05:42:00,86.055,86.055,86.035,86.035,8900000.0
2009-08-20 05:43:00,86.04,86.05,86.02,86.03,41900000.0
2009-08-20 05:44:00,86.03,86.04,86.03,86.03,25500000.0
2009-08-20 05:45:00,86.025,86.025,85.97,85.985,102700000.0
2009-08-20 05:46:00,85.995,86.005,85.985,85.995,27000000.0
2009-08-20 05:47:00,85.995,86.005,85.995,86.005,6000000.0
2009-08-20 05:48:00,86.0,86.015,86.0,86.015,20000000.0
2009-08-20 05:49:00,86.01,86.03,85.99,86.0,49700000.0
2009-08-20 05:50:00,86.0,86.01,85.99,85.995,59400000.0
2009-08-20 05:51:00,86.0,86.015,86.0,86.0,33800000.0
2009-08-20 05:52:00,86.0,86.0,86.0,86.0,14100000.0
2009-08-20 05:53:00,86.0,86.01,86.0,86.01,19800000.0
2009-08-20 05:54:00,86.01,86.01,86.005,86.005,24700000.0
2009-08-20 05:55:00,86.01,86.01,86.005,86.005,7000000.0
2009-08-20 05:56:00,86.01,86.02,86.005,86.01,39500000.0
2009-08-20 05:57:00,86.02,86.035,86.02,86.03,30900000.0
2009-08-20 05:58:00,86.03,86.05,86.03,86.05,29300000.0
2009-08-20 05:59:00,86.04,86.05,86.04,86.05,21500000.0
2009-08-20 06:00:00,86.05,86.065,86.05,86.05,59600000.0
2009-08-20 06:01:00,86.05,86.055,86.05,86.05,34500000.0
2009-08-20 06:02:00,86.05,86.065,86.05,86.065,45400000.0
2009-08-20 06:03:00,86.06,86.07,86.05,86.05,54900000.0
2009-08-20 06:04:00,86.05,86.06,86.05,86.06,21500000.0
2009-08-20 06:05:00,86.06,86.06,86.04,86.045,39000000.0
2009-08-20 06:06:00,86.05,86.06,86.035,86.06,58200000.0
2009-08-20 06:07:00,86.055,86.055,86.045,86.05,40400000.0
2009-08-20 06:08:00,86.05,86.05,86.05,86.05,19600000.0
2009-08-20 06:09:00,86.05,86.05,86.04,86.04,14900000.0
2009-08-20 06:10:00,86.04,86.05,86.04,86.05,14500000.0
2009-08-20 06:11:00,86.05,86.05,86.05,86.05,3300000.0
2009-08-20 06:12:00,86.055,86.055,86.055,86.055,4700000.0
2009-08-20 06:13:00,86.055,86.075,86.055,86.065,32100000.0
2009-08-20 06:14:00,86.065,86.065,86.05,86.05,29100000.0
2009-08-20 06:15:00,86.05,86.05,86.04,86.05,21800000.0
2009-08-20 06:16:00,86.04,86.065,86.04,86.065,16000000.0
2009-08-20 06:17:00,86.065,86.075,86.06,86.07,26400000.0
2009-08-20 06:18:00,86.07,86.095,86.07,86.09,98900000.0
2009-08-20 06:19:00,86.09,86.09,86.06,86.065,55200000.0
2009-08-20 06:20:00,86.06,86.065,86.055,86.06,22800000.0
2009-08-20 06:21:00,86.06,86.08,86.06,86.075,26000000.0
2009-08-20 06:22:00,86.07,86.07,86.065,86.065,3600000.0
2009-08-20 06:23:00,86.065,86.075,86.055,86.06,76200000.0
2009-08-20 06:24:00,86.06,86.08,86.05,86.055,104800000.0
2009-08-20 06:25:00,86.05,86.055,86.045,86.055,21600000.0
2009-08-20 06:26:00,86.05,86.06,86.045,86.05,100600000.0
2009-08-20 06:27:00,86.055,86.055,86.04,86.05,63000000.0
2009-08-20 06:28:00,86.055,86.06,86.05,86.06,31300000.0
2009-08-20 06:29:00,86.06,86.075,86.055,86.065,36700000.0
2009-08-20 06:30:00,86.065,86.07,86.06,86.06,46400000.0
2009-08-20 06:31:00,86.065,86.07,86.055,86.06,41900000.0
2009-08-20 06:32:00,86.06,86.08,86.06,86.075,26500000.0
2009-08-20 06:33:00,86.08,86.085,86.07,86.08,44100000.0
2009-08-20 06:34:00,86.08,86.08,86.065,86.075,23800000.0
2009-08-20 06:35:00,86.075,86.085,86.075,86.085,17600000.0
2009-08-20 06:36:00,86.085,86.145,86.085,86.145,111900000.0
2009-08-20 06:37:00,86.14,86.185,86.12,86.18,109100000.0
2009-08-20 06:38:00,86.18,86.22,86.175,86.19,96200000.0
2009-08-20 06:39:00,86.19,86.19,86.17,86.17,79800000.0
2009-08-20 06:40:00,86.17,86.18,86.14,86.14,157200000.0
2009-08-20 06:41:00,86.145,86.145,86.13,86.14,49300000.0
2009-08-20 06:42:00,86.135,86.135,86.125,86.13,23200000.0
2009-08-20 06:43:00,86.135,86.135,86.125,86.125,10000000.0
2009-08-20 06:44:00,86.13,86.13,86.11,86.12,75000000.0
2009-08-20 06:45:00,86.12,86.12,86.11,86.11,37200000.0
2009-08-20 06:46:00,86.11,86.11,86.11,86.11,5100000.0
2009-08-20 06:47:00,86.11,86.12,86.11,86.11,29600000.0
2009-08-20 06:48:00,86.11,86.12,86.1,86.11,50000000.0
2009-08-20 06:49:00,86.115,86.12,86.11,86.11,38300000.0
2009-08-20 06:50:00,86.11,86.11,86.105,86.105,17400000.0
2009-08-20 06:51:00,86.1,86.105,86.095,86.1,52900000.0
2009-08-20 06:52:00,86.1,86.1,86.07,86.07,81400000.0
2009-08-20 06:53:00,86.07,86.09,86.07,86.085,111800000.0
2009-08-20 06:54:00,86.08,86.1,86.08,86.1,52200000.0
2009-08-20 06:55:00,86.1,86.13,86.1,86.13,106700000.0
2009-08-20 06:56:00,86.13,86.155,86.11,86.155,100600000.0
2009-08-20 06:57:00,86.155,86.165,86.145,86.145,27000000.0
2009-08-20 06:58:00,86.15,86.15,86.07,86.075,138800000.0
2009-08-20 06:59:00,86.075,86.09,86.0,86.015,166800000.0
2009-08-20 07:00:00,86.02,86.075,86.01,86.045,215000000.0
2009-08-20 07:01:00,86.045,86.065,86.045,86.06,59900000.0
2009-08-20 07:02:00,86.065,86.085,86.055,86.085,169400000.0
2009-08-20 07:03:00,86.085,86.1,86.065,86.07,145600000.0
2009-08-20 07:04:00,86.065,86.065,86.05,86.06,60800000.0
2009-08-20 07:05:00,86.06,86.09,86.06,86.075,199800000.0
2009-08-20 07:06:00,86.065,86.07,86.03,86.03,172400000.0
2009-08-20 07:07:00,86.03,86.03,86.025,86.03,34600000.0
2009-08-20 07:08:00,86.03,86.04,85.99,85.995,106500000.0
2009-08-20 07:09:00,85.99,86.045,85.99,86.03,205100000.0
2009-08-20 07:10:00,86.03,86.05,86.02,86.05,42900000.0
2009-08-20 07:11:00,86.05,86.05,86.03,86.03,74600000.0
2009-08-20 07:12:00,86.03,86.05,86.03,86.05,95800000.0
2009-08-20 07:13:00,86.05,86.055,86.03,86.04,49500000.0
2009-08-20 07:14:00,86.04,86.04,86.01,86.02,54700000.0
2009-08-20 07:15:00,86.02,86.03,86.015,86.015,81700000.0
2009-08-20 07:16:00,86.02,86.03,86.01,86.02,78000000.0
2009-08-20 07:17:00,86.015,86.03,86.01,86.03,52500000.0
2009-08-20 07:18:00,86.035,86.075,86.035,86.075,54500000.0
2009-08-20 07:19:00,86.065,86.07,86.065,86.07,8000000.0
2009-08-20 07:20:00,86.07,86.075,86.065,86.07,27600000.0
2009-08-20 07:21:00,86.075,86.09,86.065,86.09,54100000.0
2009-08-20 07:22:00,86.095,86.1,86.075,86.085,47800000.0
2009-08-20 07:23:00,86.08,86.09,86.075,86.08,63400000.0
2009-08-20 07:24:00,86.08,86.08,86.07,86.08,23600000.0
2009-08-20 07:25:00,86.08,86.085,86.08,86.08,23100000.0
2009-08-20 07:26:00,86.08,86.08,86.07,86.07,34500000.0
2009-08-20 07:27:00,86.07,86.09,86.07,86.085,121200000.0
2009-08-20 07:28:00,86.085,86.095,86.08,86.09,108600000.0
2009-08-20 07:29:00,86.095,86.095,86.085,86.09,36100000.0
2009-08-20 07:30:00,86.09,86.095,86.09,86.09,62700000.0
2009-08-20 07:31:00,86.09,86.095,86.08,86.085,39700000.0
2009-08-20 07:32:00,86.08,86.085,86.06,86.06,116900000.0
2009-08-20 07:33:00,86.06,86.075,86.06,86.07,104200000.0
2009-08-20 07:34:00,86.07,86.07,86.07,86.07,8300000.0
2009-08-20 07:35:00,86.07,86.075,86.055,86.06,54700000.0
2009-08-20 07:36:00,86.06,86.06,86.03,86.05,103500000.0
2009-08-20 07:37:00,86.06,86.07,86.05,86.07,34800000.0
2009-08-20 07:38:00,86.06,86.075,86.06,86.07,23200000.0
2009-08-20 07:39:00,86.075,86.095,86.06,86.095,33200000.0
2009-08-20 07:40:00,86.09,86.09,86.075,86.08,29300000.0
2009-08-20 07:41:00,86.075,86.08,86.06,86.075,52200000.0
2009-08-20 07:42:00,86.075,86.08,86.07,86.075,21100000.0
2009-08-20 07:43:00,86.075,86.075,86.065,86.075,34000000.0
2009-08-20 07:44:00,86.065,86.075,86.04,86.055,81600000.0
2009-08-20 07:45:00,86.065,86.135,86.065,86.125,82200000.0
2009-08-20 07:46:00,86.13,86.135,86.115,86.13,43000000.0
2009-08-20 07:47:00,86.14,86.19,86.14,86.17,82000000.0
2009-08-20 07:48:00,86.18,86.19,86.17,86.185,49500000.0
2009-08-20 07:49:00,86.19,86.205,86.16,86.16,54700000.0
2009-08-20 07:50:00,86.15,86.16,86.135,86.135,81200000.0
2009-08-20 07:51:00,86.15,86.165,86.135,86.165,82800000.0
2009-08-20 07:52:00,86.17,86.17,86.08,86.1,94700000.0
2009-08-20 07:53:00,86.105,86.12,86.105,86.12,48900000.0
2009-08-20 07:54:00,86.12,86.12,86.075,86.09,66300000.0
2009-08-20 07:55:00,86.085,86.095,86.07,86.09,27000000.0
2009-08-20 07:56:00,86.09,86.125,86.085,86.125,36400000.0
2009-08-20 07:57:00,86.13,86.135,86.115,86.125,59200000.0
2009-08-20 07:58:00,86.12,86.13,86.11,86.125,65800000.0
2009-08-20 07:59:00,86.13,86.14,86.1,86.1,90500000.0
2009-08-20 08:00:00,86.11,86.13,86.11,86.125,77700000.0
2009-08-20 08:01:00,86.125,86.16,86.125,86.13,126400000.0
2009-08-20 08:02:00,86.13,86.13,86.1,86.105,86000000.0
2009-08-20 08:03:00,86.1,86.105,86.09,86.1,88200000.0
2009-08-20 08:04:00,86.1,86.1,86.08,86.08,78500000.0
2009-08-20 08:05:00,86.08,86.08,86.07,86.075,236000000.0
2009-08-20 08:06:00,86.08,86.08,86.06,86.07,86500000.0
2009-08-20 08:07:00,86.065,86.095,86.06,86.085,93800000.0
2009-08-20 08:08:00,86.08,86.085,86.065,86.07,111200000.0
2009-08-20 08:09:00,86.07,86.09,86.06,86.075,106200000.0
2009-08-20 08:10:00,86.07,86.075,86.065,86.075,63600000.0
2009-08-20 08:11:00,86.075,86.105,86.075,86.105,82100000.0
2009-08-20 08:12:00,86.11,86.11,86.08,86.1,156900000.0
2009-08-20 08:13:00,86.1,86.105,86.08,86.1,134800000.0
2009-08-20 08:14:00,86.1,86.135,86.1,86.135,67700000.0
2009-08-20 08:15:00,86.13,86.145,86.12,86.14,68100000.0
2009-08-20 08:16:00,86.14,86.165,86.13,86.165,199600000.0
2009-08-20 08:17:00,86.165,86.2,86.155,86.2,311800000.0
2009-08-20 08:18:00,86.195,86.205,86.175,86.205,128900000.0
2009-08-20 08:19:00,86.2,86.205,86.165,86.165,239300000.0
2009-08-20 08:20:00,86.17,86.195,86.16,86.195,127800000.0
2009-08-20 08:21:00,86.19,86.2,86.18,86.19,163800000.0
2009-08-20 08:22:00,86.19,86.195,86.185,86.185,72800000.0
2009-08-20 08:23:00,86.185,86.19,86.175,86.18,109900000.0
2009-08-20 08:24:00,86.18,86.19,86.16,86.18,92000000.0
2009-08-20 08:25:00,86.18,86.21,86.175,86.205,93700000.0
2009-08-20 08:26:00,86.21,86.23,86.21,86.225,101600000.0
2009-08-20 08:27:00,86.225,86.235,86.18,86.18,253900000.0
2009-08-20 08:28:00,86.185,86.195,86.185,86.195,79500000.0
2009-08-20 08:29:00,86.19,86.2,86.185,86.19,113300000.0
2009-08-20 08:30:00,86.19,86.215,86.16,86.165,52800000.0
2009-08-20 08:31:00,86.165,86.175,86.155,86.16,37800000.0
2009-08-20 08:32:00,86.16,86.165,86.15,86.15,110800000.0
2009-08-20 08:33:00,86.145,86.165,86.135,86.165,157800000.0
2009-08-20 08:34:00,86.165,86.18,86.165,86.17,101200000.0
2009-08-20 08:35:00,86.18,86.2,86.18,86.19,39400000.0
2009-08-20 08:36:00,86.195,86.21,86.195,86.2,22000000.0
2009-08-20 08:37:00,86.21,86.215,86.2,86.21,22000000.0
2009-08-20 08:38:00,86.215,86.235,86.205,86.235,48000000.0
2009-08-20 08:39:00,86.225,86.26,86.225,86.26,74100000.0
2009-08-20 08:40:00,86.265,86.265,86.245,86.25,73400000.0
2009-08-20 08:41:00,86.255,86.27,86.245,86.265,25400000.0
2009-08-20 08:42:00,86.265,86.265,86.24,86.25,91100000.0
2009-08-20 08:43:00,86.255,86.27,86.245,86.265,47000000.0
2009-08-20 08:44:00,86.255,86.265,86.215,86.25,80700000.0
2009-08-20 08:45:00,86.24,86.24,86.18,86.18,115000000.0
2009-08-20 08:46:00,86.18,86.25,86.17,86.25,117300000.0
2009-08-20 08:47:00,86.24,86.25,86.14,86.15,75800000.0
2009-08-20 08:48:00,86.15,86.15,86.12,86.12,102000000.0
2009-08-20 08:49:00,86.12,86.2,86.12,86.155,187400000.0
2009-08-20 08:50:00,86.155,86.16,86.1,86.105,188300000.0
2009-08-20 08:51:00,86.1,86.14,86.1,86.12,103000000.0
2009-08-20 08:52:00,86.125,86.165,86.11,86.165,188100000.0
2009-08-20 08:53:00,86.155,86.155,86.125,86.13,101200000.0
2009-08-20 08:54:00,86.12,86.145,86.11,86.135,158800000.0
2009-08-20 08:55:00,86.14,86.15,86.115,86.115,103200000.0
2009-08-20 08:56:00,86.115,86.13,86.11,86.12,101200000.0
2009-08-20 08:57:00,86.125,86.125,86.05,86.055,153300000.0
2009-08-20 08:58:00,86.06,86.115,86.055,86.095,122900000.0
2009-08-20 08:59:00,86.09,86.095,86.07,86.09,132200000.0
2009-08-20 09:00:00,86.09,86.14,86.085,86.12,212600000.0
2009-08-20 09:01:00,86.12,86.12,86.08,86.12,162500000.0
2009-08-20 09:02:00,86.12,86.12,86.1,86.115,208100000.0
2009-08-20 09:03:00,86.125,86.155,86.12,86.15,165900000.0
2009-08-20 09:04:00,86.15,86.165,86.125,86.15,194600000.0
2009-08-20 09:05:00,86.15,86.18,86.1,86.105,202900000.0
2009-08-20 09:06:00,86.105,86.13,86.08,86.13,117900000.0
2009-08-20 09:07:00,86.13,86.165,86.13,86.15,118000000.0
2009-08-20 09:08:00,86.15,86.18,86.14,86.17,97800000.0
2009-08-20 09:09:00,86.165,86.165,86.035,86.08,273200000.0
2009-08-20 09:10:00,86.075,86.095,86.075,86.085,100400000.0
2009-08-20 09:11:00,86.08,86.09,86.07,86.075,128600000.0
2009-08-20 09:12:00,86.075,86.085,86.06,86.06,197300000.0
2009-08-20 09:13:00,86.06,86.07,86.05,86.05,151900000.0
2009-08-20 09:14:00,86.055,86.08,86.05,86.08,69900000.0
2009-08-20 09:15:00,86.085,86.11,86.075,86.105,110100000.0
2009-08-20 09:16:00,86.115,86.125,86.1,86.12,28900000.0
2009-08-20 09:17:00,86.12,86.125,86.105,86.115,52800000.0
2009-08-20 09:18:00,86.11,86.115,86.1,86.1,171000000.0
2009-08-20 09:19:00,86.095,86.115,86.095,86.105,16000000.0
2009-08-20 09:20:00,86.105,86.105,86.075,86.08,81600000.0
2009-08-20 09:21:00,86.075,86.085,86.07,86.08,119900000.0
2009-08-20 09:22:00,86.08,86.085,86.075,86.075,65700000.0
2009-08-20 09:23:00,86.075,86.085,86.07,86.08,168500000.0
2009-08-20 09:24:00,86.08,86.09,86.05,86.05,60700000.0
2009-08-20 09:25:00,86.05,86.105,86.045,86.105,93800000.0
2009-08-20 09:26:00,86.1,86.14,86.095,86.14,175800000.0
2009-08-20 09:27:00,86.135,86.15,86.13,86.13,95700000.0
2009-08-20 09:28:00,86.135,86.14,86.13,86.14,119300000.0
2009-08-20 09:29:00,86.135,86.145,86.115,86.14,154200000.0
2009-08-20 09:30:00,86.14,86.165,86.14,86.165,61200000.0
2009-08-20 09:31:00,86.165,86.165,86.15,86.165,83200000.0
2009-08-20 09:32:00,86.17,86.17,86.16,86.165,81500000.0
2009-08-20 09:33:00,86.16,86.16,86.105,86.11,138200000.0
2009-08-20 09:34:00,86.12,86.13,86.115,86.12,101900000.0
2009-08-20 09:35:00,86.125,86.13,86.1,86.11,128700000.0
2009-08-20 09:36:00,86.11,86.11,86.045,86.06,239900000.0
2009-08-20 09:37:00,86.06,86.07,86.035,86.05,198100000.0
2009-08-20 09:38:00,86.055,86.085,86.05,86.085,230100000.0
2009-08-20 09:39:00,86.08,86.09,86.06,86.06,184300000.0
2009-08-20 09:40:00,86.06,86.07,86.03,86.065,217000000.0
2009-08-20 09:41:00,86.06,86.065,86.04,86.05,240900000.0
2009-08-20 09:42:00,86.05,86.05,86.025,86.03,170500000.0
2009-08-20 09:43:00,86.02,86.03,85.955,85.99,287700000.0
2009-08-20 09:44:00,86.0,86.0,85.935,85.935,100900000.0
2009-08-20 09:45:00,85.93,85.965,85.92,85.955,41300000.0
2009-08-20 09:46:00,85.95,85.96,85.945,85.955,35700000.0
2009-08-20 09:47:00,85.955,85.97,85.955,85.97,65900000.0
2009-08-20 09:48:00,85.965,85.975,85.965,85.975,21600000.0
2009-08-20 09:49:00,85.975,85.985,85.96,85.96,33100000.0
2009-08-20 09:50:00,85.955,85.965,85.945,85.96,84500000.0
2009-08-20 09:51:00,85.975,85.98,85.97,85.97,64300000.0
2009-08-20 09:52:00,85.965,85.985,85.955,85.985,159200000.0
2009-08-20 09:53:00,85.98,85.995,85.965,85.97,273400000.0
2009-08-20 09:54:00,85.97,86.0,85.97,85.995,112500000.0
2009-08-20 09:55:00,86.0,86.01,85.99,85.995,190500000.0
2009-08-20 09:56:00,85.99,86.015,85.985,85.995,136200000.0
2009-08-20 09:57:00,85.995,86.02,85.99,86.015,125500000.0
2009-08-20 09:58:00,86.015,86.02,85.99,85.99,293000000.0
2009-08-20 09:59:00,85.99,86.0,85.98,85.99,167200000.0
2009-08-20 10:00:00,85.99,85.99,85.96,85.97,267900000.0
2009-08-20 10:01:00,85.97,85.995,85.97,85.985,129200000.0
2009-08-20 10:02:00,85.98,86.02,85.98,86.015,159200000.0
2009-08-20 10:03:00,86.01,86.03,85.99,85.99,103000000.0
2009-08-20 10:04:00,85.99,86.045,85.985,86.03,188800000.0
2009-08-20 10:05:00,86.03,86.075,86.025,86.075,126400000.0
2009-08-20 10:06:00,86.075,86.175,86.075,86.145,291400000.0
2009-08-20 10:07:00,86.145,86.16,86.13,86.16,164700000.0
2009-08-20 10:08:00,86.16,86.17,86.145,86.15,240600000.0
2009-08-20 10:09:00,86.15,86.16,86.14,86.145,42000000.0
2009-08-20 10:10:00,86.145,86.15,86.125,86.135,47000000.0
2009-08-20 10:11:00,86.13,86.145,86.125,86.14,130100000.0
2009-08-20 10:12:00,86.14,86.165,86.14,86.165,132600000.0
2009-08-20 10:13:00,86.155,86.165,86.15,86.15,82900000.0
2009-08-20 10:14:00,86.155,86.17,86.15,86.16,76700000.0
2009-08-20 10:15:00,86.16,86.17,86.15,86.155,112400000.0
2009-08-20 10:16:00,86.155,86.165,86.155,86.155,86700000.0
2009-08-20 10:17:00,86.155,86.165,86.15,86.165,34800000.0
2009-08-20 10:18:00,86.165,86.18,86.145,86.15,63600000.0
2009-08-20 10:19:00,86.15,86.165,86.13,86.15,183400000.0
2009-08-20 10:20:00,86.15,86.15,86.135,86.145,104400000.0
2009-08-20 10:21:00,86.16,86.195,86.155,86.195,88300000.0
2009-08-20 10:22:00,86.19,86.25,86.18,86.25,189100000.0
2009-08-20 10:23:00,86.25,86.255,86.22,86.255,240700000.0
2009-08-20 10:24:00,86.255,86.255,86.225,86.23,229400000.0
2009-08-20 10:25:00,86.235,86.245,86.225,86.23,77900000.0
2009-08-20 10:26:00,86.23,86.27,86.225,86.265,101300000.0
2009-08-20 10:27:00,86.27,86.295,86.27,86.28,201800000.0
2009-08-20 10:28:00,86.275,86.28,86.27,86.275,52500000.0
2009-08-20 10:29:00,86.28,86.285,86.26,86.26,164800000.0
2009-08-20 10:30:00,86.265,86.33,86.26,86.31,237200000.0
2009-08-20 10:31:00,86.31,86.31,86.24,86.25,260100000.0
2009-08-20 10:32:00,86.25,86.275,86.235,86.24,181300000.0
2009-08-20 10:33:00,86.24,86.245,86.21,86.21,99600000.0
2009-08-20 10:34:00,86.21,86.22,86.2,86.21,140400000.0
2009-08-20 10:35:00,86.21,86.21,86.18,86.185,219700000.0
2009-08-20 10:36:00,86.185,86.205,86.185,86.2,117700000.0
2009-08-20 10:37:00,86.195,86.21,86.19,86.21,194600000.0
2009-08-20 10:38:00,86.215,86.22,86.21,86.22,85000000.0
2009-08-20 10:39:00,86.22,86.24,86.215,86.235,81800000.0
2009-08-20 10:40:00,86.24,86.255,86.215,86.24,177200000.0
2009-08-20 10:41:00,86.24,86.25,86.2,86.22,249500000.0
2009-08-20 10:42:00,86.22,86.24,86.19,86.19,163700000.0
2009-08-20 10:43:00,86.185,86.19,86.175,86.185,93700000.0
2009-08-20 10:44:00,86.19,86.19,86.165,86.17,183700000.0
2009-08-20 10:45:00,86.17,86.195,86.155,86.155,103300000.0
2009-08-20 10:46:00,86.16,86.16,86.11,86.125,254500000.0
2009-08-20 10:47:00,86.12,86.135,86.115,86.125,58000000.0
2009-08-20 10:48:00,86.12,86.12,86.1,86.1,78300000.0
2009-08-20 10:49:00,86.1,86.105,86.075,86.095,118700000.0
2009-08-20 10:50:00,86.09,86.11,86.08,86.1,128900000.0
2009-08-20 10:51:00,86.1,86.13,86.09,86.125,191600000.0
2009-08-20 10:52:00,86.13,86.165,86.125,86.155,332400000.0
2009-08-20 10:53:00,86.165,86.165,86.14,86.14,167700000.0
2009-08-20 10:54:00,86.14,86.16,86.14,86.16,72600000.0
2009-08-20 10:55:00,86.16,86.185,86.16,86.18,55400000.0
2009-08-20 10:56:00,86.185,86.195,86.18,86.185,32000000.0
2009-08-20 10:57:00,86.19,86.21,86.19,86.2,162000000.0
2009-08-20 10:58:00,86.21,86.215,86.2,86.2,38300000.0
2009-08-20 10:59:00,86.2,86.205,86.165,86.17,92200000.0
2009-08-20 11:00:00,86.17,86.17,86.15,86.15,64900000.0
2009-08-20 11:01:00,86.155,86.18,86.155,86.165,104600000.0
2009-08-20 11:02:00,86.165,86.18,86.16,86.18,142100000.0
2009-08-20 11:03:00,86.18,86.18,86.175,86.18,19900000.0
2009-08-20 11:04:00,86.18,86.185,86.175,86.18,107700000.0
2009-08-20 11:05:00,86.18,86.19,86.18,86.18,193100000.0
2009-08-20 11:06:00,86.18,86.195,86.16,86.185,172599999.0
2009-08-20 11:07:00,86.185,86.195,86.18,86.185,117100000.0
2009-08-20 11:08:00,86.185,86.185,86.18,86.18,6000000.0
2009-08-20 11:09:00,86.175,86.175,86.085,86.105,206000000.0
2009-08-20 11:10:00,86.105,86.125,86.105,86.12,154200000.0
2009-08-20 11:11:00,86.12,86.12,86.1,86.11,89400000.0
2009-08-20 11:12:00,86.11,86.115,86.095,86.095,47700000.0
2009-08-20 11:13:00,86.1,86.105,86.085,86.085,151300000.0
2009-08-20 11:14:00,86.085,86.09,86.02,86.02,190300000.0
2009-08-20 11:15:00,86.02,86.025,86.015,86.015,25100000.0
2009-08-20 11:16:00,86.01,86.035,85.995,86.025,241800000.0
2009-08-20 11:17:00,86.035,86.085,86.03,86.08,150400000.0
2009-08-20 11:18:00,86.075,86.125,86.07,86.1,172100000.0
2009-08-20 11:19:00,86.095,86.115,86.08,86.08,65000000.0
2009-08-20 11:20:00,86.08,86.11,86.08,86.085,112100000.0
2009-08-20 11:21:00,86.08,86.08,86.065,86.07,39400000.0
2009-08-20 11:22:00,86.07,86.075,86.025,86.025,209100000.0
2009-08-20 11:23:00,86.025,86.035,86.01,86.035,130300000.0
2009-08-20 11:24:00,86.035,86.035,86.0,86.01,82000000.0
2009-08-20 11:25:00,86.025,86.04,85.995,86.015,190600000.0
2009-08-20 11:26:00,86.015,86.05,86.015,86.045,176600000.0
2009-08-20 11:27:00,86.045,86.05,86.03,86.045,84400000.0
2009-08-20 11:28:00,86.035,86.045,86.03,86.03,71500000.0
2009-08-20 11:29:00,86.025,86.04,86.005,86.04,182100000.0
2009-08-20 11:30:00,86.035,86.035,86.0,86.03,111600000.0
2009-08-20 11:31:00,86.035,86.045,86.03,86.045,77100000.0
2009-08-20 11:32:00,86.04,86.055,86.04,86.045,73500000.0
2009-08-20 11:33:00,86.045,86.065,86.04,86.06,83100000.0
2009-08-20 11:34:00,86.06,86.065,86.0,86.01,145500000.0
2009-08-20 11:35:00,86.01,86.02,86.005,86.005,67800000.0
2009-08-20 11:36:00,86.01,86.01,86.01,86.01,20800000.0
2009-08-20 11:37:00,86.01,86.02,86.005,86.02,81600000.0
2009-08-20 11:38:00,86.01,86.035,86.0,86.03,196000000.0
2009-08-20 11:39:00,86.03,86.06,86.005,86.015,154200000.0
2009-08-20 11:40:00,86.02,86.035,86.005,86.005,114600000.0
2009-08-20 11:41:00,86.01,86.015,86.005,86.01,115600000.0
2009-08-20 11:42:00,86.015,86.025,86.015,86.02,63000000.0
2009-08-20 11:43:00,86.02,86.025,86.01,86.015,133500000.0
2009-08-20 11:44:00,86.015,86.015,85.995,86.0,135500000.0
2009-08-20 11:45:00,86.0,86.025,85.995,86.02,82700000.0
2009-08-20 11:46:00,86.015,86.02,85.995,86.02,118600000.0
2009-08-20 11:47:00,86.02,86.025,86.0,86.01,83600000.0
2009-08-20 11:48:00,86.015,86.02,86.005,86.02,121500000.0
2009-08-20 11:49:00,86.025,86.04,86.02,86.04,113200000.0
2009-08-20 11:50:00,86.04,86.06,86.035,86.05,119800000.0
2009-08-20 11:51:00,86.055,86.07,86.045,86.05,104600000.0
2009-08-20 11:52:00,86.05,86.05,86.04,86.04,178800000.0
2009-08-20 11:53:00,86.04,86.045,86.04,86.045,103700000.0
2009-08-20 11:54:00,86.04,86.045,86.01,86.01,72600000.0
2009-08-20 11:55:00,86.01,86.03,86.0,86.025,197900000.0
2009-08-20 11:56:00,86.025,86.035,86.025,86.025,40600000.0
2009-08-20 11:57:00,86.025,86.04,86.025,86.035,69700000.0
2009-08-20 11:58:00,86.03,86.035,86.025,86.025,107300000.0
2009-08-20 11:59:00,86.03,86.055,86.03,86.05,61800000.0
2009-08-20 12:00:00,86.05,86.065,86.045,86.055,130800000.0
2009-08-20 12:01:00,86.055,86.07,86.05,86.055,81800000.0
2009-08-20 12:02:00,86.05,86.065,86.05,86.065,140100000.0
2009-08-20 12:03:00,86.065,86.075,86.06,86.065,129600000.0
2009-08-20 12:04:00,86.07,86.07,86.05,86.06,86500000.0
2009-08-20 12:05:00,86.06,86.06,86.04,86.055,75000000.0
2009-08-20 12:06:00,86.055,86.055,86.04,86.05,40400000.0
2009-08-20 12:07:00,86.055,86.055,86.02,86.03,112000000.0
2009-08-20 12:08:00,86.03,86.03,86.005,86.005,175300000.0
2009-08-20 12:09:00,86.01,86.01,85.97,86.0,276400000.0
2009-08-20 12:10:00,86.0,86.02,85.97,86.0,275500000.0
2009-08-20 12:11:00,86.005,86.005,85.95,85.96,102400000.0
2009-08-20 12:12:00,85.96,85.98,85.955,85.98,74500000.0
2009-08-20 12:13:00,85.98,85.985,85.97,85.985,134900000.0
2009-08-20 12:14:00,85.98,85.985,85.97,85.98,30000000.0
2009-08-20 12:15:00,85.97,85.99,85.97,85.98,45000000.0
2009-08-20 12:16:00,85.98,85.995,85.975,85.99,49900000.0
2009-08-20 12:17:00,86.0,86.0,85.97,85.97,39700000.0
2009-08-20 12:18:00,85.965,85.975,85.96,85.975,48900000.0
2009-08-20 12:19:00,85.975,85.975,85.975,85.975,2000000.0
2009-08-20 12:20:00,85.98,85.99,85.975,85.99,37500000.0
2009-08-20 12:21:00,85.98,85.99,85.965,85.965,72300000.0
2009-08-20 12:22:00,85.975,85.975,85.965,85.975,4400000.0
2009-08-20 12:23:00,85.98,85.99,85.965,85.99,60600000.0
2009-08-20 12:24:00,85.99,86.01,85.985,86.005,76500000.0
2009-08-20 12:25:00,85.995,85.995,85.985,85.985,31500000.0
2009-08-20 12:26:00,86.0,86.015,86.0,86.0,42100000.0
2009-08-20 12:27:00,86.01,86.01,85.995,86.005,9000000.0
2009-08-20 12:28:00,86.0,86.005,85.99,86.005,28100000.0
2009-08-20 12:29:00,86.005,86.01,85.985,86.0,38400000.0
2009-08-20 12:30:00,85.995,86.0,85.995,86.0,47500000.0
2009-08-20 12:31:00,86.0,86.0,85.99,86.0,27000000.0
2009-08-20 12:32:00,85.99,86.0,85.975,85.99,24300000.0
2009-08-20 12:33:00,85.98,85.98,85.98,85.98,9500000.0
2009-08-20 12:34:00,85.98,85.98,85.965,85.965,4400000.0
2009-08-20 12:35:00,85.965,85.97,85.945,85.965,119600000.0
2009-08-20 12:36:00,85.955,85.97,85.955,85.96,42500000.0
2009-08-20 12:37:00,85.96,85.97,85.955,85.965,48400000.0
2009-08-20 12:38:00,85.965,85.97,85.96,85.965,39600000.0
2009-08-20 12:39:00,85.96,85.97,85.955,85.965,52000000.0
2009-08-20 12:40:00,85.955,85.97,85.955,85.965,31800000.0
2009-08-20 12:41:00,85.97,85.975,85.945,85.95,82200000.0
2009-08-20 12:42:00,85.95,85.965,85.94,85.955,100600000.0
2009-08-20 12:43:00,85.955,85.965,85.925,85.945,76600000.0
2009-08-20 12:44:00,85.945,85.945,85.915,85.925,78400000.0
2009-08-20 12:45:00,85.925,85.925,85.9,85.9,148800000.0
2009-08-20 12:46:00,85.895,85.915,85.895,85.895,99900000.0
2009-08-20 12:47:00,85.9,85.915,85.895,85.915,115100000.0
2009-08-20 12:48:00,85.91,85.94,85.895,85.94,151200000.0
2009-08-20 12:49:00,85.935,85.935,85.895,85.915,35400000.0
2009-08-20 12:50:00,85.925,85.925,85.895,85.905,23700000.0
2009-08-20 12:51:00,85.895,85.905,85.885,85.9,116000000.0
2009-08-20 12:52:00,85.905,85.915,85.885,85.91,126000000.0
2009-08-20 12:53:00,85.91,85.945,85.91,85.925,27600000.0
2009-08-20 12:54:00,85.93,85.94,85.905,85.935,165500000.0
2009-08-20 12:55:00,85.94,85.965,85.93,85.96,100100000.0
2009-08-20 12:56:00,85.965,85.965,85.935,85.945,57000000.0
2009-08-20 12:57:00,85.95,85.95,85.905,85.92,89700000.0
2009-08-20 12:58:00,85.915,85.925,85.91,85.925,57300000.0
2009-08-20 12:59:00,85.915,85.95,85.915,85.935,198400000.0
2009-08-20 13:00:00,85.935,85.955,85.925,85.93,77700000.0
2009-08-20 13:01:00,85.925,85.94,85.915,85.93,60000000.0
2009-08-20 13:02:00,85.93,85.935,85.905,85.925,61900000.0
2009-08-20 13:03:00,85.93,85.95,85.92,85.945,52100000.0
2009-08-20 13:04:00,85.945,85.95,85.93,85.93,33900000.0
2009-08-20 13:05:00,85.93,85.94,85.925,85.93,59600000.0
2009-08-20 13:06:00,85.925,85.93,85.88,85.89,72400000.0
2009-08-20 13:07:00,85.89,85.9,85.88,85.88,43900000.0
2009-08-20 13:08:00,85.88,85.89,85.875,85.89,167700000.0
2009-08-20 13:09:00,85.9,85.905,85.885,85.89,76700000.0
2009-08-20 13:10:00,85.89,85.91,85.865,85.875,135300000.0
2009-08-20 13:11:00,85.87,85.87,85.77,85.77,160500000.0
2009-08-20 13:12:00,85.77,85.78,85.765,85.765,138800000.0
2009-08-20 13:13:00,85.765,85.77,85.71,85.71,271300000.0
2009-08-20 13:14:00,85.71,85.75,85.71,85.735,217800000.0
2009-08-20 13:15:00,85.74,85.77,85.72,85.765,323399999.0
2009-08-20 13:16:00,85.775,85.79,85.765,85.77,157600000.0
2009-08-20 13:17:00,85.77,85.79,85.76,85.76,241500000.0
2009-08-20 13:18:00,85.765,85.79,85.76,85.79,189400000.0
2009-08-20 13:19:00,85.785,85.81,85.785,85.805,201600000.0
2009-08-20 13:20:00,85.8,85.8,85.77,85.77,243000000.0
2009-08-20 13:21:00,85.77,85.775,85.75,85.75,253300001.0
2009-08-20 13:22:00,85.745,85.75,85.72,85.725,304900000.0
2009-08-20 13:23:00,85.725,85.725,85.695,85.715,309700000.0
2009-08-20 13:24:00,85.715,85.715,85.695,85.7,159800000.0
2009-08-20 13:25:00,85.7,85.73,85.695,85.725,242500000.0
2009-08-20 13:26:00,85.725,85.73,85.705,85.71,227600000.0
2009-08-20 13:27:00,85.705,85.73,85.705,85.72,250600002.0
2009-08-20 13:28:00,85.72,85.72,85.685,85.69,218300000.0
2009-08-20 13:29:00,85.69,85.72,85.685,85.71,168400000.0
2009-08-20 13:30:00,85.72,85.735,85.7,85.73,266300000.0
2009-08-20 13:31:00,85.725,85.725,85.69,85.725,240800000.0
2009-08-20 13:32:00,85.72,85.785,85.72,85.765,205200000.0
2009-08-20 13:33:00,85.77,85.78,85.73,85.75,139300000.0
2009-08-20 13:34:00,85.75,85.77,85.725,85.725,150000000.0
2009-08-20 13:35:00,85.725,85.765,85.725,85.74,197100000.0
2009-08-20 13:36:00,85.75,85.785,85.74,85.78,185600000.0
2009-08-20 13:37:00,85.77,85.81,85.77,85.8,91900000.0
2009-08-20 13:38:00,85.79,85.79,85.76,85.76,232200000.0
2009-08-20 13:39:00,85.76,85.795,85.755,85.795,168600000.0
2009-08-20 13:40:00,85.79,85.795,85.765,85.775,112500000.0
2009-08-20 13:41:00,85.765,85.775,85.74,85.745,146500000.0
2009-08-20 13:42:00,85.745,85.745,85.72,85.725,125300000.0
2009-08-20 13:43:00,85.72,85.76,85.72,85.76,217400000.0
2009-08-20 13:44:00,85.745,85.77,85.745,85.745,84600000.0
2009-08-20 13:45:00,85.74,85.77,85.74,85.76,254400000.0
2009-08-20 13:46:00,85.765,85.805,85.75,85.785,283900000.0
2009-08-20 13:47:00,85.785,85.79,85.755,85.76,58200000.0
2009-08-20 13:48:00,85.76,85.81,85.755,85.8,151600000.0
2009-08-20 13:49:00,85.8,85.825,85.785,85.785,312900000.0
2009-08-20 13:50:00,85.795,85.82,85.79,85.81,125800000.0
2009-08-20 13:51:00,85.8,85.805,85.765,85.77,120900000.0
2009-08-20 13:52:00,85.77,85.78,85.765,85.77,88800000.0
2009-08-20 13:53:00,85.77,85.785,85.765,85.775,76900000.0
2009-08-20 13:54:00,85.78,85.785,85.775,85.775,9000000.0
2009-08-20 13:55:00,85.775,85.785,85.775,85.785,31400000.0
2009-08-20 13:56:00,85.78,85.79,85.75,85.755,86500000.0
2009-08-20 13:57:00,85.765,85.765,85.74,85.75,135600000.0
2009-08-20 13:58:00,85.75,85.775,85.74,85.76,143300000.0
2009-08-20 13:59:00,85.76,85.785,85.75,85.765,71800000.0
2009-08-20 14:00:00,85.755,85.77,85.75,85.77,44000000.0
2009-08-20 14:01:00,85.77,85.8,85.77,85.79,85900000.0
2009-08-20 14:02:00,85.79,85.805,85.775,85.8,123100000.0
2009-08-20 14:03:00,85.79,85.795,85.765,85.775,103300000.0
2009-08-20 14:04:00,85.77,85.785,85.76,85.785,36900000.0
2009-08-20 14:05:00,85.785,85.81,85.785,85.8,45000000.0
2009-08-20 14:06:00,85.8,85.82,85.8,85.81,43600000.0
2009-08-20 14:07:00,85.81,85.845,85.81,85.845,100900000.0
2009-08-20 14:08:00,85.85,85.87,85.845,85.87,100400000.0
2009-08-20 14:09:00,85.88,85.885,85.87,85.885,29000000.0
2009-08-20 14:10:00,85.88,85.9,85.875,85.885,61900000.0
2009-08-20 14:11:00,85.885,85.905,85.88,85.905,37300000.0
2009-08-20 14:12:00,85.905,85.915,85.9,85.915,61100000.0
2009-08-20 14:13:00,85.925,85.935,85.915,85.935,118400000.0
2009-08-20 14:14:00,85.93,85.96,85.925,85.96,96200000.0
2009-08-20 14:15:00,85.955,85.985,85.95,85.96,193300000.0
2009-08-20 14:16:00,85.95,85.985,85.945,85.975,85000000.0
2009-08-20 14:17:00,85.975,85.98,85.97,85.975,46700000.0
2009-08-20 14:18:00,85.97,85.99,85.94,85.945,171600000.0
2009-08-20 14:19:00,85.945,85.945,85.89,85.89,156100000.0
2009-08-20 14:20:00,85.895,85.895,85.815,85.83,159600000.0
2009-08-20 14:21:00,85.825,85.825,85.785,85.8,151200000.0
2009-08-20 14:22:00,85.81,85.835,85.81,85.82,58700000.0
2009-08-20 14:23:00,85.82,85.855,85.82,85.85,97900000.0
2009-08-20 14:24:00,85.845,85.9,85.84,85.9,168000000.0
2009-08-20 14:25:00,85.905,85.905,85.875,85.88,226700000.0
2009-08-20 14:26:00,85.875,85.925,85.865,85.89,241700000.0
2009-08-20 14:27:00,85.895,85.945,85.895,85.925,116200000.0
2009-08-20 14:28:00,85.915,85.97,85.915,85.97,121400000.0
2009-08-20 14:29:00,85.98,85.995,85.94,85.955,258100000.0
2009-08-20 14:30:00,85.955,85.955,85.56,85.645,260400000.0
2009-08-20 14:31:00,85.65,85.69,85.555,85.575,195200000.0
2009-08-20 14:32:00,85.56,85.67,85.53,85.645,270800000.0
2009-08-20 14:33:00,85.645,85.66,85.605,85.605,212600000.0
2009-08-20 14:34:00,85.605,85.64,85.53,85.565,172700000.0
2009-08-20 14:35:00,85.57,85.655,85.56,85.65,159000000.0
2009-08-20 14:36:00,85.655,85.66,85.605,85.625,132100000.0
2009-08-20 14:37:00,85.625,85.64,85.57,85.64,130400000.0
2009-08-20 14:38:00,85.64,85.65,85.6,85.62,141500000.0
2009-08-20 14:39:00,85.625,85.66,85.57,85.59,274800000.0
2009-08-20 14:40:00,85.58,85.58,85.535,85.58,167700000.0
2009-08-20 14:41:00,85.58,85.635,85.57,85.62,358500000.0
2009-08-20 14:42:00,85.625,85.625,85.61,85.61,149300000.0
2009-08-20 14:43:00,85.62,85.635,85.6,85.61,200500000.0
2009-08-20 14:44:00,85.61,85.675,85.61,85.655,106400000.0
2009-08-20 14:45:00,85.65,85.655,85.51,85.52,162500000.0
2009-08-20 14:46:00,85.525,85.59,85.485,85.59,213500000.0
2009-08-20 14:47:00,85.59,85.595,85.53,85.555,145000000.0
2009-08-20 14:48:00,85.555,85.58,85.555,85.56,123600000.0
2009-08-20 14:49:00,85.56,85.645,85.56,85.635,110300000.0
2009-08-20 14:50:00,85.63,85.65,85.625,85.645,143300000.0
2009-08-20 14:51:00,85.645,85.65,85.505,85.51,108900000.0
2009-08-20 14:52:00,85.51,85.545,85.51,85.545,83100000.0
2009-08-20 14:53:00,85.545,85.63,85.545,85.62,109700000.0
2009-08-20 14:54:00,85.625,85.65,85.585,85.63,187900000.0
2009-08-20 14:55:00,85.63,85.67,85.61,85.61,121400000.0
2009-08-20 14:56:00,85.61,85.62,85.565,85.585,99400000.0
2009-08-20 14:57:00,85.58,85.615,85.575,85.58,132500000.0
2009-08-20 14:58:00,85.58,85.6,85.575,85.6,52300000.0
2009-08-20 14:59:00,85.6,85.615,85.56,85.56,70700000.0
2009-08-20 15:00:00,85.56,85.56,85.51,85.525,111200000.0
2009-08-20 15:01:00,85.525,85.535,85.52,85.525,54800000.0
2009-08-20 15:02:00,85.525,85.54,85.495,85.515,76000000.0
2009-08-20 15:03:00,85.515,85.53,85.465,85.47,113600000.0
2009-08-20 15:04:00,85.47,85.485,85.43,85.43,93000000.0
2009-08-20 15:05:00,85.425,85.445,85.41,85.435,170900000.0
2009-08-20 15:06:00,85.425,85.49,85.42,85.46,180100000.0
2009-08-20 15:07:00,85.465,85.49,85.465,85.49,108700000.0
2009-08-20 15:08:00,85.485,85.55,85.485,85.545,155500000.0
2009-08-20 15:09:00,85.55,85.565,85.5,85.505,154000000.0
2009-08-20 15:10:00,85.5,85.51,85.44,85.44,186100000.0
2009-08-20 15:11:00,85.445,85.56,85.435,85.545,172800000.0
2009-08-20 15:12:00,85.545,85.555,85.53,85.54,168100000.0
2009-08-20 15:13:00,85.54,85.545,85.52,85.525,95300000.0
2009-08-20 15:14:00,85.525,85.565,85.52,85.565,167800000.0
2009-08-20 15:15:00,85.56,85.585,85.545,85.56,194400000.0
2009-08-20 15:16:00,85.565,85.57,85.535,85.565,190000000.0
2009-08-20 15:17:00,85.565,85.59,85.565,85.565,195600000.0
2009-08-20 15:18:00,85.56,85.6,85.555,85.58,144000000.0
2009-08-20 15:19:00,85.585,85.6,85.575,85.59,197400000.0
2009-08-20 15:20:00,85.59,85.595,85.525,85.535,132500000.0
2009-08-20 15:21:00,85.535,85.555,85.535,85.555,41100000.0
2009-08-20 15:22:00,85.555,85.555,85.525,85.535,37000000.0
2009-08-20 15:23:00,85.53,85.57,85.52,85.535,134200000.0
2009-08-20 15:24:00,85.53,85.56,85.505,85.55,100800000.0
2009-08-20 15:25:00,85.55,85.565,85.525,85.525,80700000.0
2009-08-20 15:26:00,85.525,85.525,85.46,85.485,204100000.0
2009-08-20 15:27:00,85.485,85.51,85.48,85.51,78000000.0
2009-08-20 15:28:00,85.515,85.565,85.51,85.56,86800000.0
2009-08-20 15:29:00,85.56,85.62,85.555,85.615,129300000.0
2009-08-20 15:30:00,85.615,85.615,85.495,85.54,140100000.0
2009-08-20 15:31:00,85.54,85.625,85.5,85.6,234000000.0
2009-08-20 15:32:00,85.6,85.63,85.59,85.615,199400000.0
2009-08-20 15:33:00,85.615,85.63,85.595,85.63,149700000.0
2009-08-20 15:34:00,85.63,85.67,85.585,85.6,125000000.0
2009-08-20 15:35:00,85.6,85.73,85.6,85.73,190500000.0
2009-08-20 15:36:00,85.73,85.76,85.7,85.71,184700000.0
2009-08-20 15:37:00,85.71,85.74,85.695,85.705,154800000.0
2009-08-20 15:38:00,85.705,85.705,85.66,85.68,146100000.0
2009-08-20 15:39:00,85.675,85.71,85.665,85.705,170500000.0
2009-08-20 15:40:00,85.705,85.84,85.7,85.815,279800000.0
2009-08-20 15:41:00,85.815,85.83,85.785,85.79,308000000.0
2009-08-20 15:42:00,85.79,85.79,85.74,85.78,281300000.0
2009-08-20 15:43:00,85.79,85.895,85.785,85.89,298600000.0
2009-08-20 15:44:00,85.9,85.92,85.8,85.815,300400000.0
2009-08-20 15:45:00,85.815,85.905,85.815,85.88,257200000.0
2009-08-20 15:46:00,85.88,85.89,85.835,85.84,99200000.0
2009-08-20 15:47:00,85.83,85.87,85.83,85.85,165800000.0
2009-08-20 15:48:00,85.85,85.85,85.81,85.81,203800000.0
2009-08-20 15:49:00,85.82,85.82,85.78,85.8,171400000.0
2009-08-20 15:50:00,85.8,85.855,85.79,85.83,174100000.0
2009-08-20 15:51:00,85.81,85.82,85.78,85.805,176800000.0
2009-08-20 15:52:00,85.8,85.815,85.765,85.78,226600000.0
2009-08-20 15:53:00,85.78,85.78,85.695,85.705,171100000.0
2009-08-20 15:54:00,85.705,85.775,85.705,85.75,264900000.0
2009-08-20 15:55:00,85.755,85.79,85.735,85.735,96800000.0
2009-08-20 15:56:00,85.74,85.805,85.72,85.795,173800000.0
2009-08-20 15:57:00,85.78,85.81,85.77,85.795,182800000.0
2009-08-20 15:58:00,85.795,85.845,85.78,85.795,268500000.0
2009-08-20 15:59:00,85.795,85.915,85.72,85.915,316600000.0
2009-08-20 16:00:00,85.945,86.08,85.945,86.055,271600000.0
2009-08-20 16:01:00,86.065,86.1,85.99,85.995,217400000.0
2009-08-20 16:02:00,86.0,86.0,85.9,85.915,261400000.0
2009-08-20 16:03:00,85.92,85.935,85.905,85.91,190100000.0
2009-08-20 16:04:00,85.915,85.925,85.875,85.905,203500000.0
2009-08-20 16:05:00,85.9,85.935,85.785,85.785,135500000.0
2009-08-20 16:06:00,85.78,85.92,85.775,85.91,314100000.0
2009-08-20 16:07:00,85.905,85.95,85.875,85.88,189200000.0
2009-08-20 16:08:00,85.87,85.88,85.765,85.795,189100000.0
2009-08-20 16:09:00,85.795,85.88,85.795,85.835,246800000.0
2009-08-20 16:10:00,85.84,85.86,85.8,85.805,232600000.0
2009-08-20 16:11:00,85.815,85.83,85.795,85.825,122200000.0
2009-08-20 16:12:00,85.83,85.865,85.81,85.81,147200000.0
2009-08-20 16:13:00,85.805,85.82,85.74,85.795,171800000.0
2009-08-20 16:14:00,85.795,85.885,85.795,85.88,179500000.0
2009-08-20 16:15:00,85.875,85.895,85.855,85.89,248900000.0
2009-08-20 16:16:00,85.88,85.89,85.83,85.88,200700000.0
2009-08-20 16:17:00,85.875,85.9,85.85,85.885,198400000.0
2009-08-20 16:18:00,85.885,85.905,85.885,85.895,72400000.0
2009-08-20 16:19:00,85.895,85.94,85.875,85.9,196400000.0
2009-08-20 16:20:00,85.9,85.935,85.9,85.91,132500000.0
2009-08-20 16:21:00,85.91,85.96,85.895,85.955,199100000.0
2009-08-20 16:22:00,85.965,85.97,85.925,85.94,180500000.0
2009-08-20 16:23:00,85.94,85.945,85.92,85.925,117600000.0
2009-08-20 16:24:00,85.915,85.985,85.915,85.97,150300000.0
2009-08-20 16:25:00,85.965,85.97,85.95,85.97,129600000.0
2009-08-20 16:26:00,85.97,85.99,85.945,85.97,217399999.0
2009-08-20 16:27:00,85.96,85.99,85.955,85.96,241800000.0
2009-08-20 16:28:00,85.965,85.975,85.92,85.93,221700000.0
2009-08-20 16:29:00,85.93,85.98,85.93,85.965,122800000.0
2009-08-20 16:30:00,85.97,86.03,85.965,86.025,242700000.0
2009-08-20 16:31:00,86.03,86.03,85.935,85.94,202200000.0
2009-08-20 16:32:00,85.94,86.015,85.94,86.005,183400000.0
2009-08-20 16:33:00,85.97,86.03,85.955,85.98,205400000.0
2009-08-20 16:34:00,85.985,86.04,85.985,86.01,321700000.0
2009-08-20 16:35:00,86.01,86.02,85.965,85.98,175800000.0
2009-08-20 16:36:00,85.99,86.03,85.98,86.015,264000000.0
2009-08-20 16:37:00,86.02,86.02,85.995,86.015,149500000.0
2009-08-20 16:38:00,86.02,86.03,85.995,86.01,173400000.0
2009-08-20 16:39:00,86.01,86.03,86.005,86.005,247800001.0
2009-08-20 16:40:00,86.005,86.03,85.985,86.01,171500000.0
2009-08-20 16:41:00,86.01,86.04,85.995,86.035,443500000.0
2009-08-20 16:42:00,86.035,86.065,86.025,86.045,196200000.0
2009-08-20 16:43:00,86.045,86.07,86.04,86.045,217000000.0
2009-08-20 16:44:00,86.04,86.07,86.035,86.06,169500000.0
2009-08-20 16:45:00,86.06,86.08,86.04,86.04,169600000.0
2009-08-20 16:46:00,86.045,86.075,86.045,86.05,133300000.0
2009-08-20 16:47:00,86.045,86.06,86.005,86.015,123600000.0
2009-08-20 16:48:00,86.02,86.055,86.005,86.02,207500000.0
2009-08-20 16:49:00,86.01,86.01,85.985,85.99,113100000.0
2009-08-20 16:50:00,85.99,86.0,85.97,85.99,114300000.0
2009-08-20 16:51:00,85.99,85.995,85.955,85.955,211600000.0
2009-08-20 16:52:00,85.96,85.985,85.955,85.98,109800000.0
2009-08-20 16:53:00,85.98,86.015,85.975,85.995,149700000.0
2009-08-20 16:54:00,85.985,86.005,85.945,86.005,281500000.0
2009-08-20 16:55:00,86.005,86.025,85.98,86.02,305700000.0
2009-08-20 16:56:00,86.02,86.03,85.99,86.005,304300000.0
2009-08-20 16:57:00,86.005,86.06,86.005,86.055,260800000.0
2009-08-20 16:58:00,86.05,86.065,86.045,86.065,123400000.0
2009-08-20 16:59:00,86.07,86.145,86.065,86.145,225600000.0
2009-08-20 17:00:00,86.14,86.16,86.08,86.095,247400000.0
2009-08-20 17:01:00,86.09,86.095,86.03,86.07,258200000.0
2009-08-20 17:02:00,86.07,86.135,86.07,86.115,231200000.0
2009-08-20 17:03:00,86.11,86.115,86.05,86.06,257000000.0
2009-08-20 17:04:00,86.05,86.075,86.035,86.055,248700000.0
2009-08-20 17:05:00,86.055,86.09,86.04,86.08,276000000.0
2009-08-20 17:06:00,86.065,86.09,86.045,86.045,157100000.0
2009-08-20 17:07:00,86.045,86.07,86.03,86.045,111900000.0
2009-08-20 17:08:00,86.03,86.045,86.015,86.03,156500000.0
2009-08-20 17:09:00,86.025,86.075,86.025,86.065,304300000.0
2009-08-20 17:10:00,86.065,86.08,86.045,86.06,258800000.0
2009-08-20 17:11:00,86.05,86.11,86.04,86.11,194800000.0
2009-08-20 17:12:00,86.105,86.13,86.025,86.045,293900000.0
2009-08-20 17:13:00,86.045,86.045,86.02,86.02,192800000.0
2009-08-20 17:14:00,86.03,86.035,86.0,86.025,148500000.0
2009-08-20 17:15:00,86.03,86.03,85.995,86.0,114000000.0
2009-08-20 17:16:00,85.99,86.0,85.935,85.94,192900000.0
2009-08-20 17:17:00,85.935,85.95,85.93,85.95,123400000.0
2009-08-20 17:18:00,85.955,85.965,85.955,85.955,76300000.0
2009-08-20 17:19:00,85.955,85.96,85.94,85.95,41600000.0
2009-08-20 17:20:00,85.95,85.95,85.92,85.93,161500000.0
2009-08-20 17:21:00,85.93,85.93,85.89,85.89,203200000.0
2009-08-20 17:22:00,85.89,85.955,85.89,85.955,326900000.0
2009-08-20 17:23:00,85.955,85.955,85.935,85.945,228700000.0
2009-08-20 17:24:00,85.945,85.97,85.925,85.95,231100000.0
2009-08-20 17:25:00,85.95,85.955,85.875,85.875,138000000.0
2009-08-20 17:26:00,85.88,86.07,85.88,86.07,409400000.0
2009-08-20 17:27:00,86.07,86.16,86.06,86.13,324500000.0
2009-08-20 17:28:00,86.135,86.175,86.13,86.165,254000000.0
2009-08-20 17:29:00,86.165,86.28,86.155,86.28,325100000.0
2009-08-20 17:30:00,86.275,86.375,86.275,86.36,266400000.0
2009-08-20 17:31:00,86.355,86.36,86.275,86.29,297900000.0
2009-08-20 17:32:00,86.28,86.345,86.275,86.345,266900000.0
2009-08-20 17:33:00,86.34,86.395,86.325,86.375,385300000.0
2009-08-20 17:34:00,86.37,86.375,86.335,86.34,303600000.0
2009-08-20 17:35:00,86.335,86.35,86.295,86.305,197700000.0
2009-08-20 17:36:00,86.305,86.305,86.2,86.2,353700000.0
2009-08-20 17:37:00,86.2,86.245,86.2,86.225,265100001.0
2009-08-20 17:38:00,86.225,86.26,86.225,86.24,158000000.0
2009-08-20 17:39:00,86.24,86.285,86.23,86.23,302700000.0
2009-08-20 17:40:00,86.24,86.255,86.22,86.23,232400000.0
2009-08-20 17:41:00,86.22,86.24,86.2,86.21,186500000.0
2009-08-20 17:42:00,86.21,86.22,86.18,86.205,273600000.0
2009-08-20 17:43:00,86.215,86.25,86.205,86.24,233500000.0
2009-08-20 17:44:00,86.24,86.295,86.235,86.28,308900000.0
2009-08-20 17:45:00,86.27,86.28,86.23,86.28,274400000.0
2009-08-20 17:46:00,86.28,86.3,86.275,86.28,215200000.0
2009-08-20 17:47:00,86.28,86.29,86.27,86.28,161800000.0
2009-08-20 17:48:00,86.28,86.3,86.28,86.285,137300000.0
2009-08-20 17:49:00,86.285,86.325,86.28,86.325,180000000.0
2009-08-20 17:50:00,86.335,86.345,86.31,86.325,203900000.0
2009-08-20 17:51:00,86.33,86.375,86.325,86.365,69900000.0
2009-08-20 17:52:00,86.365,86.38,86.32,86.32,176800000.0
2009-08-20 17:53:00,86.33,86.36,86.325,86.34,161500000.0
2009-08-20 17:54:00,86.34,86.4,86.34,86.4,131000000.0
2009-08-20 17:55:00,86.4,86.41,86.385,86.39,86300000.0
2009-08-20 17:56:00,86.385,86.39,86.335,86.34,164000000.0
2009-08-20 17:57:00,86.34,86.36,86.325,86.355,415300001.0
2009-08-20 17:58:00,86.36,86.36,86.315,86.345,251000001.0
2009-08-20 17:59:00,86.345,86.35,86.325,86.325,125100000.0
2009-08-20 18:00:00,86.315,86.375,86.315,86.36,160700000.0
2009-08-20 18:01:00,86.36,86.39,86.36,86.375,161700000.0
2009-08-20 18:02:00,86.375,86.38,86.35,86.35,48900000.0
2009-08-20 18:03:00,86.35,86.35,86.335,86.335,54900000.0
2009-08-20 18:04:00,86.325,86.335,86.295,86.31,150100000.0
2009-08-20 18:05:00,86.305,86.315,86.295,86.305,52200000.0
2009-08-20 18:06:00,86.31,86.32,86.29,86.31,143300000.0
2009-08-20 18:07:00,86.31,86.345,86.305,86.33,79700000.0
2009-08-20 18:08:00,86.34,86.34,86.31,86.32,75500000.0
2009-08-20 18:09:00,86.32,86.33,86.3,86.305,81100000.0
2009-08-20 18:10:00,86.3,86.31,86.26,86.26,122600000.0
2009-08-20 18:11:00,86.265,86.27,86.24,86.24,48100000.0
2009-08-20 18:12:00,86.245,86.245,86.22,86.22,131400000.0
2009-08-20 18:13:00,86.22,86.225,86.18,86.185,84400000.0
2009-08-20 18:14:00,86.19,86.255,86.185,86.24,280100000.0
2009-08-20 18:15:00,86.235,86.265,86.215,86.265,209600000.0
2009-08-20 18:16:00,86.26,86.27,86.22,86.225,167300000.0
2009-08-20 18:17:00,86.22,86.225,86.2,86.2,59700000.0
2009-08-20 18:18:00,86.2,86.235,86.19,86.235,125700000.0
2009-08-20 18:19:00,86.235,86.255,86.23,86.23,151100000.0
2009-08-20 18:20:00,86.23,86.25,86.225,86.225,125300000.0
2009-08-20 18:21:00,86.22,86.23,86.18,86.22,184500000.0
2009-08-20 18:22:00,86.22,86.22,86.185,86.205,129000000.0
2009-08-20 18:23:00,86.205,86.21,86.185,86.205,125500000.0
2009-08-20 18:24:00,86.2,86.205,86.185,86.185,215100000.0
2009-08-20 18:25:00,86.185,86.22,86.185,86.22,136800000.0
2009-08-20 18:26:00,86.225,86.23,86.205,86.21,64700000.0
2009-08-20 18:27:00,86.21,86.235,86.21,86.23,54800000.0
2009-08-20 18:28:00,86.23,86.245,86.195,86.22,233100000.0
2009-08-20 18:29:00,86.23,86.235,86.205,86.215,134700000.0
2009-08-20 18:30:00,86.21,86.22,86.165,86.195,109600000.0
2009-08-20 18:31:00,86.195,86.22,86.19,86.22,98200000.0
2009-08-20 18:32:00,86.215,86.25,86.205,86.215,155100000.0
2009-08-20 18:33:00,86.215,86.27,86.215,86.26,141200000.0
2009-08-20 18:34:00,86.26,86.27,86.25,86.265,126000000.0
2009-08-20 18:35:00,86.27,86.27,86.215,86.23,150900000.0
2009-08-20 18:36:00,86.235,86.25,86.215,86.225,139500000.0
2009-08-20 18:37:00,86.235,86.245,86.23,86.24,73700000.0
2009-08-20 18:38:00,86.24,86.27,86.23,86.26,175900000.0
2009-08-20 18:39:00,86.255,86.295,86.255,86.295,151200000.0
2009-08-20 18:40:00,86.3,86.33,86.29,86.315,222800000.0
2009-08-20 18:41:00,86.315,86.395,86.315,86.395,91700000.0
2009-08-20 18:42:00,86.4,86.51,86.395,86.5,283000000.0
2009-08-20 18:43:00,86.495,86.505,86.465,86.475,175400000.0
2009-08-20 18:44:00,86.47,86.48,86.435,86.48,226000000.0
2009-08-20 18:45:00,86.48,86.53,86.48,86.52,277500000.0
2009-08-20 18:46:00,86.525,86.55,86.52,86.535,182100000.0
2009-08-20 18:47:00,86.54,86.575,86.53,86.57,174700000.0
2009-08-20 18:48:00,86.57,86.665,86.57,86.62,368400000.0
2009-08-20 18:49:00,86.615,86.62,86.55,86.56,245000000.0
2009-08-20 18:50:00,86.56,86.565,86.48,86.5,173700000.0
2009-08-20 18:51:00,86.485,86.49,86.44,86.45,136900000.0
2009-08-20 18:52:00,86.455,86.48,86.455,86.46,193300000.0
2009-08-20 18:53:00,86.46,86.49,86.405,86.49,260300000.0
2009-08-20 18:54:00,86.495,86.525,86.475,86.525,135900000.0
2009-08-20 18:55:00,86.525,86.525,86.49,86.525,100000000.0
2009-08-20 18:56:00,86.52,86.53,86.51,86.52,122400000.0
2009-08-20 18:57:00,86.525,86.525,86.485,86.495,136400000.0
2009-08-20 18:58:00,86.495,86.5,86.485,86.485,101200000.0
2009-08-20 18:59:00,86.485,86.51,86.485,86.49,181200000.0
2009-08-20 19:00:00,86.49,86.505,86.49,86.49,60800000.0
2009-08-20 19:01:00,86.49,86.495,86.455,86.455,169600001.0
2009-08-20 19:02:00,86.465,86.48,86.465,86.48,22100000.0
2009-08-20 19:03:00,86.485,86.485,86.455,86.46,47400000.0
2009-08-20 19:04:00,86.455,86.46,86.435,86.445,76800000.0
2009-08-20 19:05:00,86.45,86.45,86.425,86.45,84500000.0
2009-08-20 19:06:00,86.445,86.46,86.44,86.46,50700000.0
2009-08-20 19:07:00,86.455,86.485,86.455,86.48,10000000.0
2009-08-20 19:08:00,86.49,86.495,86.48,86.48,50900000.0
2009-08-20 19:09:00,86.48,86.48,86.425,86.44,155100000.0
2009-08-20 19:10:00,86.43,86.44,86.415,86.43,185600000.0
2009-08-20 19:11:00,86.43,86.455,86.415,86.445,51000000.0
2009-08-20 19:12:00,86.45,86.45,86.425,86.44,89000000.0
2009-08-20 19:13:00,86.44,86.445,86.425,86.44,130500000.0
2009-08-20 19:14:00,86.44,86.45,86.425,86.45,96900000.0
2009-08-20 19:15:00,86.45,86.48,86.435,86.44,113500000.0
2009-08-20 19:16:00,86.44,86.455,86.435,86.435,139000000.0
2009-08-20 19:17:00,86.435,86.435,86.42,86.43,97100000.0
2009-08-20 19:18:00,86.43,86.445,86.42,86.425,79900000.0
2009-08-20 19:19:00,86.425,86.425,86.41,86.41,21800000.0
2009-08-20 19:20:00,86.41,86.41,86.4,86.41,68200000.0
2009-08-20 19:21:00,86.41,86.425,86.405,86.42,88500000.0
2009-08-20 19:22:00,86.42,86.44,86.42,86.425,164100000.0
2009-08-20 19:23:00,86.425,86.425,86.395,86.395,94800000.0
2009-08-20 19:24:00,86.395,86.42,86.39,86.42,195200000.0
2009-08-20 19:25:00,86.41,86.435,86.41,86.425,127900000.0
2009-08-20 19:26:00,86.425,86.455,86.42,86.44,62900000.0
2009-08-20 19:27:00,86.44,86.45,86.43,86.43,25100000.0
2009-08-20 19:28:00,86.435,86.485,86.435,86.485,109500000.0
2009-08-20 19:29:00,86.485,86.485,86.475,86.475,44300000.0
2009-08-20 19:30:00,86.465,86.485,86.455,86.47,192900000.0
2009-08-20 19:31:00,86.47,86.47,86.415,86.435,216700000.0
2009-08-20 19:32:00,86.45,86.5,86.45,86.485,183200000.0
2009-08-20 19:33:00,86.485,86.505,86.465,86.48,244200000.0
2009-08-20 19:34:00,86.48,86.505,86.465,86.5,152500000.0
2009-08-20 19:35:00,86.5,86.5,86.485,86.49,62000000.0
2009-08-20 19:36:00,86.495,86.5,86.44,86.455,175900000.0
2009-08-20 19:37:00,86.46,86.46,86.44,86.44,21900000.0
2009-08-20 19:38:00,86.44,86.46,86.44,86.46,121600000.0
2009-08-20 19:39:00,86.465,86.47,86.455,86.47,34600000.0
2009-08-20 19:40:00,86.46,86.46,86.43,86.445,191100000.0
2009-08-20 19:41:00,86.445,86.45,86.42,86.445,223600000.0
2009-08-20 19:42:00,86.45,86.5,86.45,86.49,105000000.0
2009-08-20 19:43:00,86.49,86.49,86.475,86.48,47500000.0
2009-08-20 19:44:00,86.485,86.5,86.485,86.5,38200000.0
2009-08-20 19:45:00,86.5,86.5,86.485,86.485,81500000.0
2009-08-20 19:46:00,86.48,86.48,86.425,86.445,91800000.0
2009-08-20 19:47:00,86.445,86.455,86.445,86.455,36800000.0
2009-08-20 19:48:00,86.455,86.46,86.445,86.46,61700000.0
2009-08-20 19:49:00,86.46,86.47,86.455,86.465,64800000.0
2009-08-20 19:50:00,86.465,86.465,86.45,86.455,96800000.0
2009-08-20 19:51:00,86.45,86.455,86.44,86.45,64100000.0
2009-08-20 19:52:00,86.45,86.47,86.45,86.465,47100000.0
2009-08-20 19:53:00,86.46,86.47,86.46,86.47,68500000.0
2009-08-20 19:54:00,86.465,86.505,86.465,86.495,134600000.0
2009-08-20 19:55:00,86.495,86.495,86.475,86.485,84100000.0
2009-08-20 19:56:00,86.485,86.485,86.47,86.47,68700000.0
2009-08-20 19:57:00,86.47,86.48,86.455,86.455,70100000.0
2009-08-20 19:58:00,86.475,86.5,86.47,86.5,80400000.0
2009-08-20 19:59:00,86.49,86.5,86.455,86.47,157700000.0
2009-08-20 20:00:00,86.465,86.48,86.455,86.48,157400000.0
2009-08-20 20:01:00,86.49,86.515,86.475,86.515,154400000.0
2009-08-20 20:02:00,86.51,86.525,86.51,86.52,66800000.0
2009-08-20 20:03:00,86.52,86.53,86.505,86.53,87400000.0
2009-08-20 20:04:00,86.53,86.555,86.53,86.54,121600000.0
2009-08-20 20:05:00,86.54,86.545,86.525,86.535,115600000.0
2009-08-20 20:06:00,86.545,86.545,86.525,86.535,86800000.0
2009-08-20 20:07:00,86.535,86.545,86.525,86.54,143300000.0
2009-08-20 20:08:00,86.54,86.54,86.505,86.535,127500000.0
2009-08-20 20:09:00,86.53,86.555,86.51,86.555,47600000.0
2009-08-20 20:10:00,86.55,86.55,86.5,86.5,89700000.0
2009-08-20 20:11:00,86.51,86.53,86.51,86.515,82300000.0
2009-08-20 20:12:00,86.52,86.53,86.51,86.515,77600000.0
2009-08-20 20:13:00,86.52,86.535,86.515,86.52,63300000.0
2009-08-20 20:14:00,86.52,86.525,86.51,86.515,104600000.0
2009-08-20 20:15:00,86.515,86.515,86.485,86.505,181700000.0
2009-08-20 20:16:00,86.51,86.565,86.505,86.555,227600000.0
2009-08-20 20:17:00,86.555,86.56,86.53,86.54,91800000.0
2009-08-20 20:18:00,86.535,86.57,86.535,86.535,217600000.0
2009-08-20 20:19:00,86.535,86.545,86.495,86.5,341300000.0
2009-08-20 20:20:00,86.495,86.535,86.49,86.53,237300000.0
2009-08-20 20:21:00,86.535,86.535,86.465,86.48,135300000.0
2009-08-20 20:22:00,86.48,86.51,86.455,86.51,280800000.0
2009-08-20 20:23:00,86.51,86.525,86.495,86.52,80400000.0
2009-08-20 20:24:00,86.515,86.53,86.485,86.51,193400000.0
2009-08-20 20:25:00,86.51,86.51,86.48,86.48,92100000.0
2009-08-20 20:26:00,86.48,86.48,86.46,86.465,69700000.0
2009-08-20 20:27:00,86.465,86.47,86.435,86.455,80700000.0
2009-08-20 20:28:00,86.455,86.455,86.41,86.41,38000000.0
2009-08-20 20:29:00,86.41,86.435,86.405,86.425,81100000.0
2009-08-20 20:30:00,86.42,86.425,86.405,86.405,61100000.0
2009-08-20 20:31:00,86.41,86.415,86.375,86.39,134200000.0
2009-08-20 20:32:00,86.39,86.39,86.345,86.35,164000000.0
2009-08-20 20:33:00,86.35,86.39,86.345,86.39,94800000.0
2009-08-20 20:34:00,86.385,86.395,86.37,86.38,98900000.0
2009-08-20 20:35:00,86.375,86.375,86.35,86.36,122000000.0
2009-08-20 20:36:00,86.365,86.365,86.345,86.36,66100000.0
2009-08-20 20:37:00,86.36,86.36,86.35,86.35,71300000.0
2009-08-20 20:38:00,86.355,86.36,86.34,86.34,18500000.0
2009-08-20 20:39:00,86.335,86.38,86.335,86.38,299600000.0
2009-08-20 20:40:00,86.38,86.41,86.375,86.41,163400000.0
2009-08-20 20:41:00,86.415,86.415,86.4,86.41,112200000.0
2009-08-20 20:42:00,86.42,86.42,86.395,86.4,97100000.0
2009-08-20 20:43:00,86.4,86.41,86.395,86.395,40300000.0
2009-08-20 20:44:00,86.395,86.4,86.395,86.4,37000000.0
2009-08-20 20:45:00,86.4,86.4,86.39,86.39,49200000.0
2009-08-20 20:46:00,86.39,86.42,86.385,86.41,166700000.0
2009-08-20 20:47:00,86.42,86.425,86.405,86.405,185200000.0
2009-08-20 20:48:00,86.405,86.435,86.38,86.395,143400000.0
2009-08-20 20:49:00,86.39,86.41,86.38,86.41,279500000.0
2009-08-20 20:50:00,86.42,86.435,86.4,86.435,136900000.0
2009-08-20 20:51:00,86.435,86.455,86.415,86.45,140500000.0
2009-08-20 20:52:00,86.455,86.46,86.43,86.46,51500000.0
2009-08-20 20:53:00,86.455,86.455,86.435,86.44,87200000.0
2009-08-20 20:54:00,86.44,86.44,86.42,86.42,87100000.0
2009-08-20 20:55:00,86.42,86.435,86.42,86.43,74800000.0
2009-08-20 20:56:00,86.43,86.455,86.425,86.455,47500000.0
2009-08-20 20:57:00,86.45,86.45,86.435,86.44,93000000.0
2009-08-20 20:58:00,86.435,86.455,86.425,86.425,64300000.0
2009-08-20 20:59:00,86.42,86.44,86.41,86.425,191100000.0
2009-08-20 21:00:00,86.425,86.46,86.42,86.46,186100000.0
2009-08-20 21:01:00,86.455,86.455,86.42,86.42,145100000.0
2009-08-20 21:02:00,86.42,86.435,86.42,86.435,89100000.0
2009-08-20 21:03:00,86.435,86.445,86.42,86.44,67900000.0
2009-08-20 21:04:00,86.44,86.445,86.43,86.435,43000000.0
2009-08-20 21:05:00,86.43,86.5,86.43,86.5,131600000.0
2009-08-20 21:06:00,86.505,86.515,86.49,86.5,105900000.0
2009-08-20 21:07:00,86.5,86.54,86.5,86.54,167800000.0
2009-08-20 21:08:00,86.53,86.55,86.53,86.545,105600000.0
2009-08-20 21:09:00,86.55,86.56,86.55,86.55,110800000.0
2009-08-20 21:10:00,86.555,86.56,86.53,86.53,116600000.0
2009-08-20 21:11:00,86.535,86.55,86.53,86.545,104800000.0
2009-08-20 21:12:00,86.545,86.57,86.54,86.55,84100000.0
2009-08-20 21:13:00,86.55,86.55,86.535,86.54,28800000.0
2009-08-20 21:14:00,86.54,86.555,86.535,86.535,89500000.0
2009-08-20 21:15:00,86.53,86.545,86.53,86.535,176800000.0
2009-08-20 21:16:00,86.54,86.54,86.52,86.525,69400000.0
2009-08-20 21:17:00,86.52,86.53,86.52,86.52,34800000.0
2009-08-20 21:18:00,86.525,86.53,86.51,86.52,52100000.0
2009-08-20 21:19:00,86.52,86.52,86.515,86.515,16800000.0
2009-08-20 21:20:00,86.51,86.54,86.51,86.535,55300000.0
2009-08-20 21:21:00,86.53,86.53,86.51,86.51,33500000.0
2009-08-20 21:22:00,86.51,86.52,86.51,86.52,28500000.0
2009-08-20 21:23:00,86.52,86.53,86.52,86.52,70300000.0
2009-08-20 21:24:00,86.52,86.53,86.52,86.53,107600000.0
2009-08-20 21:25:00,86.525,86.585,86.525,86.545,191100000.0
2009-08-20 21:26:00,86.58,86.59,86.54,86.54,143400000.0
2009-08-20 21:27:00,86.54,86.55,86.52,86.525,75300000.0
2009-08-20 21:28:00,86.53,86.55,86.525,86.54,62200000.0
2009-08-20 21:29:00,86.54,86.555,86.53,86.535,149200000.0
2009-08-20 21:30:00,86.53,86.585,86.53,86.57,278800000.0
2009-08-20 21:31:00,86.575,86.575,86.555,86.575,147300000.0
2009-08-20 21:32:00,86.575,86.595,86.545,86.545,132500000.0
2009-08-20 21:33:00,86.54,86.57,86.54,86.55,80700000.0
2009-08-20 21:34:00,86.55,86.55,86.53,86.54,81300000.0
2009-08-20 21:35:00,86.545,86.555,86.535,86.55,58000000.0
2009-08-20 21:36:00,86.55,86.555,86.535,86.54,98400000.0
2009-08-20 21:37:00,86.535,86.55,86.52,86.545,77100000.0
2009-08-20 21:38:00,86.54,86.555,86.54,86.555,54300000.0
2009-08-20 21:39:00,86.56,86.575,86.55,86.565,142900000.0
2009-08-20 21:40:00,86.565,86.57,86.56,86.565,14900000.0
2009-08-20 21:41:00,86.57,86.6,86.57,86.575,118600000.0
2009-08-20 21:42:00,86.575,86.575,86.555,86.56,162900000.0
2009-08-20 21:43:00,86.56,86.565,86.54,86.56,77000000.0
2009-08-20 21:44:00,86.56,86.57,86.55,86.55,77800000.0
2009-08-20 21:45:00,86.55,86.56,86.54,86.545,103000000.0
2009-08-20 21:46:00,86.545,86.58,86.54,86.57,138300000.0
2009-08-20 21:47:00,86.565,86.57,86.545,86.55,41700000.0
2009-08-20 21:48:00,86.55,86.555,86.55,86.55,42300000.0
2009-08-20 21:49:00,86.55,86.55,86.535,86.54,34200000.0
2009-08-20 21:50:00,86.54,86.56,86.54,86.56,51400000.0
2009-08-20 21:51:00,86.56,86.56,86.54,86.55,47600000.0
2009-08-20 21:52:00,86.55,86.555,86.55,86.55,37100000.0
2009-08-20 21:53:00,86.55,86.555,86.55,86.555,27600000.0
2009-08-20 21:54:00,86.56,86.56,86.555,86.555,40700000.0
2009-08-20 21:55:00,86.56,86.59,86.555,86.575,51400000.0
2009-08-20 21:56:00,86.58,86.595,86.57,86.585,120400000.0
2009-08-20 21:57:00,86.58,86.61,86.57,86.6,108100000.0
2009-08-20 21:58:00,86.6,86.6,86.59,86.6,39300000.0
2009-08-20 21:59:00,86.6,86.625,86.59,86.59,112000000.0
2009-08-20 22:00:00,86.59,86.59,86.585,86.59,88600000.0
2009-08-20 22:01:00,86.58,86.58,86.58,86.58,13600000.0
2009-08-20 22:02:00,86.57,86.58,86.57,86.58,10500000.0
2009-08-20 22:03:00,86.575,86.58,86.56,86.56,33000000.0
2009-08-20 22:04:00,86.565,86.565,86.555,86.555,6500000.0
2009-08-20 22:05:00,86.55,86.56,86.55,86.56,44900000.0
2009-08-20 22:06:00,86.56,86.575,86.56,86.56,87500000.0
2009-08-20 22:07:00,86.56,86.56,86.545,86.545,64100000.0
2009-08-20 22:08:00,86.55,86.565,86.55,86.565,36000000.0
2009-08-20 22:09:00,86.56,86.565,86.56,86.56,23500000.0
2009-08-20 22:10:00,86.565,86.58,86.56,86.56,28000000.0
2009-08-20 22:11:00,86.565,86.575,86.565,86.57,16000000.0
2009-08-20 22:12:00,86.57,86.575,86.57,86.57,12000000.0
2009-08-20 22:13:00,86.57,86.575,86.565,86.57,42600000.0
2009-08-20 22:14:00,86.57,86.57,86.54,86.545,29700000.0
2009-08-20 22:15:00,86.545,86.545,86.535,86.535,15300000.0
2009-08-20 22:16:00,86.535,86.535,86.53,86.535,7000000.0
2009-08-20 22:17:00,86.535,86.54,86.53,86.535,10500000.0
2009-08-20 22:18:00,86.535,86.545,86.52,86.52,52100000.0
2009-08-20 22:19:00,86.53,86.53,86.5,86.51,62000000.0
2009-08-20 22:20:00,86.51,86.52,86.5,86.51,99600000.0
2009-08-20 22:21:00,86.51,86.515,86.51,86.515,10200000.0
2009-08-20 22:22:00,86.52,86.525,86.52,86.525,33800000.0
2009-08-20 22:23:00,86.525,86.525,86.525,86.525,15600000.0
2009-08-20 22:24:00,86.525,86.53,86.51,86.53,51000000.0
2009-08-20 22:25:00,86.53,86.535,86.515,86.535,42000000.0
2009-08-20 22:26:00,86.525,86.54,86.52,86.54,80000000.0
2009-08-20 22:27:00,86.53,86.53,86.525,86.525,13000000.0
2009-08-20 22:28:00,86.525,86.525,86.525,86.525,18200000.0
2009-08-20 22:29:00,86.52,86.52,86.51,86.51,93200000.0
2009-08-20 22:30:00,86.52,86.555,86.51,86.555,56600000.0
2009-08-20 22:31:00,86.555,86.555,86.555,86.555,18800000.0
2009-08-20 22:32:00,86.555,86.555,86.55,86.555,32000000.0
2009-08-20 22:33:00,86.54,86.55,86.525,86.525,51200000.0
2009-08-20 22:34:00,86.525,86.54,86.51,86.51,69200000.0
2009-08-20 22:35:00,86.51,86.525,86.51,86.525,59600000.0
2009-08-20 22:36:00,86.525,86.53,86.475,86.475,35400000.0
2009-08-20 22:37:00,86.505,86.505,86.505,86.505,16800000.0
2009-08-20 22:38:00,86.51,86.51,86.505,86.51,24100000.0
2009-08-20 22:39:00,86.51,86.52,86.5,86.505,101900000.0
2009-08-20 22:40:00,86.5,86.53,86.495,86.515,116300000.0
2009-08-20 22:41:00,86.525,86.535,86.515,86.525,59900000.0
2009-08-20 22:42:00,86.53,86.53,86.525,86.525,20000000.0
2009-08-20 22:43:00,86.52,86.53,86.51,86.52,62400000.0
2009-08-20 22:44:00,86.52,86.52,86.515,86.52,51600000.0
2009-08-20 22:45:00,86.525,86.54,86.52,86.54,46300000.0
2009-08-20 22:46:00,86.53,86.55,86.53,86.545,34800000.0
2009-08-20 22:47:00,86.545,86.555,86.54,86.555,38200000.0
2009-08-20 22:48:00,86.565,86.565,86.555,86.555,13600000.0
2009-08-20 22:49:00,86.575,86.58,86.575,86.58,20000000.0
2009-08-20 22:50:00,86.575,86.58,86.57,86.57,72800000.0
2009-08-20 22:51:00,86.57,86.57,86.55,86.56,57400000.0
2009-08-20 22:52:00,86.56,86.56,86.545,86.56,111700000.0
2009-08-20 22:53:00,86.56,86.57,86.56,86.57,42300000.0
2009-08-20 22:54:00,86.57,86.57,86.565,86.57,33400000.0
2009-08-20 22:55:00,86.57,86.575,86.56,86.57,45700000.0
2009-08-20 22:56:00,86.57,86.575,86.525,86.56,203400000.0
2009-08-20 22:57:00,86.56,86.575,86.55,86.57,99800000.0
2009-08-20 22:58:00,86.565,86.59,86.555,86.585,113400000.0
2009-08-20 22:59:00,86.59,86.635,86.575,86.63,152700000.0
2009-08-20 23:00:00,86.635,86.64,86.565,86.565,37200000.0
2009-08-20 23:01:00,86.56,86.56,86.55,86.55,35700000.0
2009-08-20 23:02:00,86.55,86.555,86.54,86.54,20300000.0
2009-08-20 23:03:00,86.54,86.54,86.535,86.54,9700000.0
2009-08-20 23:04:00,86.54,86.54,86.53,86.53,9700000.0
2009-08-20 23:05:00,86.515,86.535,86.49,86.515,29600000.0
2009-08-20 23:06:00,86.53,86.53,86.53,86.53,3200000.0
2009-08-20 23:07:00,86.53,86.53,86.495,86.505,11200000.0
2009-08-20 23:08:00,86.52,86.52,86.495,86.495,13000000.0
2009-08-20 23:09:00,86.515,86.515,86.5,86.515,11200000.0
2009-08-20 23:10:00,86.495,86.51,86.49,86.505,14300000.0
2009-08-20 23:11:00,86.49,86.495,86.49,86.495,3400000.0
2009-08-20 23:12:00,86.495,86.525,86.495,86.525,22800000.0
2009-08-20 23:13:00,86.525,86.54,86.525,86.53,22000000.0
2009-08-20 23:14:00,86.53,86.535,86.525,86.535,19400000.0
2009-08-20 23:15:00,86.53,86.545,86.53,86.54,14500000.0
2009-08-20 23:16:00,86.535,86.545,86.535,86.535,17600000.0
2009-08-20 23:17:00,86.535,86.545,86.53,86.535,21800000.0
2009-08-20 23:18:00,86.535,86.535,86.52,86.53,14000000.0
2009-08-20 23:19:00,86.535,86.535,86.52,86.52,37800000.0
2009-08-20 23:20:00,86.525,86.525,86.52,86.52,10500000.0
2009-08-20 23:21:00,86.52,86.525,86.52,86.525,4000000.0
2009-08-20 23:22:00,86.52,86.525,86.52,86.52,5000000.0
2009-08-20 23:23:00,86.525,86.525,86.52,86.52,5000000.0
2009-08-20 23:24:00,86.515,86.53,86.455,86.53,32000000.0
2009-08-20 23:25:00,86.54,86.54,86.53,86.54,57200000.0
2009-08-20 23:26:00,86.535,86.54,86.53,86.54,23000000.0
2009-08-20 23:27:00,86.54,86.545,86.52,86.535,29600000.0
2009-08-20 23:28:00,86.525,86.525,86.525,86.525,2600000.0
2009-08-20 23:29:00,86.53,86.535,86.53,86.535,21200000.0
2009-08-20 23:30:00,86.535,86.545,86.535,86.545,5200000.0
2009-08-20 23:31:00,86.545,86.58,86.545,86.565,25500000.0
2009-08-20 23:32:00,86.56,86.575,86.56,86.575,25700000.0
2009-08-20 23:33:00,86.585,86.59,86.575,86.59,13600000.0
2009-08-20 23:34:00,86.59,86.59,86.58,86.585,8000000.0
2009-08-20 23:35:00,86.59,86.59,86.58,86.58,9000000.0
2009-08-20 23:36:00,86.59,86.605,86.58,86.595,15500000.0
2009-08-20 23:37:00,86.6,86.6,86.595,86.595,7000000.0
2009-08-20 23:38:00,86.6,86.605,86.58,86.58,25200000.0
2009-08-20 23:39:00,86.58,86.58,86.58,86.58,14700000.0
2009-08-20 23:40:00,86.58,86.585,86.58,86.58,28700000.0
2009-08-20 23:41:00,86.58,86.585,86.58,86.58,15600000.0
2009-08-20 23:42:00,86.58,86.58,86.55,86.55,21600000.0
2009-08-20 23:43:00,86.55,86.55,86.55,86.55,12200000.0
2009-08-20 23:44:00,86.55,86.56,86.55,86.56,10400000.0
2009-08-20 23:45:00,86.56,86.56,86.56,86.56,4800000.0
2009-08-20 23:46:00,86.56,86.56,86.56,86.56,4800000.0
2009-08-20 23:47:00,86.56,86.56,86.555,86.555,7300000.0
2009-08-20 23:48:00,86.565,86.565,86.555,86.555,6900000.0
2009-08-20 23:49:00,86.555,86.555,86.555,86.555,19700000.0
2009-08-20 23:50:00,86.555,86.555,86.545,86.545,13300000.0
2009-08-20 23:51:00,86.545,86.55,86.545,86.545,9800000.0
2009-08-20 23:52:00,86.545,86.555,86.545,86.555,17800000.0
2009-08-20 23:53:00,86.545,86.55,86.545,86.55,10400000.0
2009-08-20 23:54:00,86.56,86.56,86.56,86.56,14400000.0
2009-08-20 23:55:00,86.56,86.56,86.56,86.56,21600000.0
2009-08-20 23:56:00,86.56,86.56,86.56,86.56,9700000.0
2009-08-20 23:57:00,86.56,86.56,86.56,86.56,19400000.0
2009-08-20 23:58:00,86.57,86.57,86.56,86.56,48800000.0
2009-08-20 23:59:00,86.57,86.57,86.56,86.56,17100000.0
2009-08-21 00:00:00,86.565,86.58,86.565,86.57,23400000.0
2009-08-21 00:01:00,86.56,86.59,86.56,86.59,32500000.0
2009-08-21 00:02:00,86.59,86.595,86.59,86.59,12800000.0
2009-08-21 00:03:00,86.59,86.6,86.585,86.6,22700000.0
2009-08-21 00:04:00,86.6,86.6,86.56,86.56,39200000.0
2009-08-21 00:05:00,86.56,86.56,86.515,86.54,69500000.0
2009-08-21 00:06:00,86.54,86.54,86.54,86.54,1700000.0
2009-08-21 00:07:00,86.55,86.56,86.55,86.56,21500000.0
2009-08-21 00:08:00,86.555,86.555,86.545,86.545,2600000.0
2009-08-21 00:09:00,86.56,86.56,86.56,86.56,3200000.0
2009-08-21 00:10:00,86.56,86.56,86.56,86.56,4900000.0
2009-08-21 00:11:00,86.555,86.61,86.555,86.6,34900000.0
2009-08-21 00:12:00,86.6,86.6,86.565,86.57,28000000.0
2009-08-21 00:13:00,86.57,86.57,86.57,86.57,3300000.0
2009-08-21 00:14:00,86.565,86.565,86.565,86.565,1000000.0
2009-08-21 00:15:00,86.555,86.555,86.555,86.555,1600000.0
2009-08-21 00:16:00,86.57,86.57,86.55,86.56,9700000.0
2009-08-21 00:17:00,86.56,86.56,86.55,86.555,10600000.0
2009-08-21 00:18:00,86.55,86.555,86.55,86.55,6100000.0
2009-08-21 00:19:00,86.55,86.555,86.55,86.555,4700000.0
2009-08-21 00:20:00,86.555,86.56,86.555,86.56,4000000.0
2009-08-21 00:21:00,86.56,86.56,86.545,86.545,2600000.0
2009-08-21 00:22:00,86.555,86.555,86.555,86.555,3000000.0
2009-08-21 00:23:00,86.56,86.58,86.56,86.57,20500000.0
2009-08-21 00:24:00,86.57,86.58,86.57,86.58,14500000.0
2009-08-21 00:25:00,86.554,86.557,86.553,86.555,46500000.0
2009-08-21 00:26:00,86.57,86.59,86.57,86.59,46500000.0
2009-08-21 00:27:00,86.59,86.605,86.58,86.59,67100000.0
2009-08-21 00:28:00,86.595,86.6,86.58,86.6,23700000.0
2009-08-21 00:29:00,86.615,86.62,86.59,86.6,71400000.0
2009-08-21 00:30:00,86.59,86.595,86.575,86.59,36400000.0
2009-08-21 00:31:00,86.59,86.615,86.585,86.595,51100000.0
2009-08-21 00:32:00,86.595,86.61,86.595,86.6,30300000.0
2009-08-21 00:33:00,86.6,86.615,86.59,86.61,37900000.0
2009-08-21 00:34:00,86.61,86.615,86.58,86.6,51800000.0
2009-08-21 00:35:00,86.6,86.62,86.595,86.615,58400000.0
2009-08-21 00:36:00,86.61,86.62,86.605,86.61,41800000.0
2009-08-21 00:37:00,86.6,86.6,86.59,86.59,10300000.0
2009-08-21 00:38:00,86.595,86.6,86.59,86.6,25500000.0
2009-08-21 00:39:00,86.59,86.595,86.59,86.59,14700000.0
2009-08-21 00:40:00,86.59,86.6,86.59,86.6,18700000.0
2009-08-21 00:41:00,86.6,86.6,86.6,86.6,3200000.0
2009-08-21 00:42:00,86.6,86.6,86.59,86.59,12300000.0
2009-08-21 00:43:00,86.59,86.59,86.58,86.59,13800000.0
2009-08-21 00:44:00,86.59,86.59,86.59,86.59,8000000.0
2009-08-21 00:45:00,86.58,86.585,86.58,86.58,9300000.0
2009-08-21 00:46:00,86.585,86.59,86.58,86.59,13500000.0
2009-08-21 00:47:00,86.59,86.6,86.59,86.59,10600000.0
2009-08-21 00:48:00,86.59,86.605,86.59,86.59,46700000.0
2009-08-21 00:49:00,86.59,86.59,86.58,86.59,46500000.0
2009-08-21 00:50:00,86.59,86.59,86.59,86.59,1600000.0
2009-08-21 00:51:00,86.565,86.566,86.565,86.566,50800000.0
2009-08-21 00:52:00,86.59,86.6,86.58,86.58,50800000.0
2009-08-21 00:53:00,86.58,86.58,86.57,86.58,11300000.0
2009-08-21 00:54:00,86.585,86.59,86.57,86.58,25400000.0
2009-08-21 00:55:00,86.58,86.58,86.55,86.56,28300000.0
2009-08-21 00:56:00,86.56,86.56,86.56,86.56,19200000.0
2009-08-21 00:57:00,86.56,86.56,86.52,86.53,43300000.0
2009-08-21 00:58:00,86.53,86.58,86.53,86.57,76700000.0
2009-08-21 00:59:00,86.57,86.57,86.53,86.54,22600000.0
2009-08-21 01:00:00,86.54,86.54,86.52,86.52,38200000.0
2009-08-21 01:01:00,86.525,86.535,86.52,86.53,41700000.0
2009-08-21 01:02:00,86.53,86.55,86.53,86.545,27900000.0
2009-08-21 01:03:00,86.545,86.555,86.545,86.55,6800000.0
2009-08-21 01:04:00,86.54,86.58,86.54,86.57,58200000.0
2009-08-21 01:05:00,86.57,86.59,86.57,86.585,48500000.0
2009-08-21 01:06:00,86.58,86.585,86.57,86.575,20100000.0
2009-08-21 01:07:00,86.575,86.585,86.575,86.58,21500000.0
2009-08-21 01:08:00,86.575,86.585,86.565,86.565,76100000.0
2009-08-21 01:09:00,86.565,86.57,86.56,86.56,13000000.0
2009-08-21 01:10:00,86.56,86.56,86.56,86.56,8000000.0
2009-08-21 01:11:00,86.56,86.59,86.555,86.58,42800000.0
2009-08-21 01:12:00,86.585,86.585,86.57,86.585,5700000.0
2009-08-21 01:13:00,86.57,86.585,86.57,86.58,8100000.0
2009-08-21 01:14:00,86.585,86.59,86.57,86.585,102500000.0
2009-08-21 01:15:00,86.58,86.595,86.58,86.58,104400000.0
2009-08-21 01:16:00,86.585,86.59,86.57,86.575,83500000.0
2009-08-21 01:17:00,86.57,86.58,86.56,86.56,68900000.0
2009-08-21 01:18:00,86.565,86.575,86.56,86.56,74300000.0
2009-08-21 01:19:00,86.565,86.565,86.555,86.555,10700000.0
2009-08-21 01:20:00,86.55,86.565,86.55,86.565,59500000.0
2009-08-21 01:21:00,86.565,86.575,86.56,86.565,106100000.0
2009-08-21 01:22:00,86.565,86.57,86.565,86.57,194200000.0
2009-08-21 01:23:00,86.57,86.575,86.565,86.57,102900000.0
2009-08-21 01:24:00,86.565,86.57,86.555,86.565,42200000.0
2009-08-21 01:25:00,86.555,86.555,86.545,86.55,36800000.0
2009-08-21 01:26:00,86.55,86.55,86.53,86.53,21000000.0
2009-08-21 01:27:00,86.53,86.53,86.52,86.52,37000000.0
2009-08-21 01:28:00,86.53,86.56,86.53,86.56,93400000.0
2009-08-21 01:29:00,86.56,86.565,86.56,86.56,42100000.0
2009-08-21 01:30:00,86.56,86.58,86.545,86.58,125700000.0
2009-08-21 01:31:00,86.58,86.6,86.57,86.59,48000000.0
2009-08-21 01:32:00,86.575,86.62,86.575,86.6,90700000.0
2009-08-21 01:33:00,86.6,86.6,86.59,86.595,46900000.0
2009-08-21 01:34:00,86.595,86.605,86.595,86.6,7100000.0
2009-08-21 01:35:00,86.6,86.6,86.595,86.595,8800000.0
2009-08-21 01:36:00,86.595,86.6,86.595,86.6,10300000.0
2009-08-21 01:37:00,86.6,86.61,86.59,86.605,94100000.0
2009-08-21 01:38:00,86.6,86.625,86.6,86.62,106900000.0
2009-08-21 01:39:00,86.62,86.64,86.605,86.63,142600000.0
2009-08-21 01:40:00,86.625,86.645,86.625,86.64,18000000.0
2009-08-21 01:41:00,86.64,86.655,86.635,86.65,36400000.0
2009-08-21 01:42:00,86.655,86.655,86.645,86.645,34800000.0
2009-08-21 01:43:00,86.655,86.655,86.645,86.645,18100000.0
2009-08-21 01:44:00,86.64,86.64,86.63,86.63,127600000.0
2009-08-21 01:45:00,86.63,86.64,86.615,86.64,51200000.0
2009-08-21 01:46:00,86.635,86.64,86.62,86.62,62000000.0
2009-08-21 01:47:00,86.62,86.62,86.59,86.61,106700000.0
2009-08-21 01:48:00,86.61,86.63,86.61,86.63,121900000.0
2009-08-21 01:49:00,86.625,86.63,86.6,86.6,87100000.0
2009-08-21 01:50:00,86.605,86.61,86.6,86.605,8500000.0
2009-08-21 01:51:00,86.605,86.62,86.605,86.61,68400000.0
2009-08-21 01:52:00,86.61,86.62,86.6,86.62,17100000.0
2009-08-21 01:53:00,86.62,86.635,86.615,86.63,73200000.0
2009-08-21 01:54:00,86.605,86.615,86.605,86.605,37600000.0
2009-08-21 01:55:00,86.605,86.63,86.605,86.63,19800000.0
2009-08-21 01:56:00,86.615,86.655,86.615,86.64,46200000.0
2009-08-21 01:57:00,86.645,86.645,86.615,86.615,33000000.0
2009-08-21 01:58:00,86.615,86.625,86.61,86.61,109600000.0
2009-08-21 01:59:00,86.61,86.61,86.59,86.605,33400000.0
2009-08-21 02:00:00,86.605,86.605,86.525,86.54,156800000.0
2009-08-21 02:01:00,86.54,86.56,86.54,86.54,46500000.0
2009-08-21 02:02:00,86.54,86.54,86.52,86.525,127700000.0
2009-08-21 02:03:00,86.525,86.525,86.5,86.51,68700000.0
2009-08-21 02:04:00,86.515,86.52,86.51,86.52,32400000.0
2009-08-21 02:05:00,86.52,86.57,86.52,86.57,71900000.0
2009-08-21 02:06:00,86.565,86.59,86.565,86.58,53700000.0
2009-08-21 02:07:00,86.58,86.58,86.53,86.55,131500000.0
2009-08-21 02:08:00,86.55,86.55,86.48,86.49,131200000.0
2009-08-21 02:09:00,86.495,86.51,86.48,86.48,142800000.0
2009-08-21 02:10:00,86.48,86.48,86.42,86.43,86400000.0
2009-08-21 02:11:00,86.435,86.44,86.42,86.42,149200000.0
2009-08-21 02:12:00,86.425,86.44,86.41,86.435,57800000.0
2009-08-21 02:13:00,86.43,86.43,86.365,86.375,74200000.0
2009-08-21 02:14:00,86.375,86.39,86.365,86.38,32100000.0
2009-08-21 02:15:00,86.39,86.42,86.39,86.42,36100000.0
2009-08-21 02:16:00,86.42,86.445,86.41,86.44,48700000.0
2009-08-21 02:17:00,86.44,86.44,86.41,86.41,59100000.0
2009-08-21 02:18:00,86.415,86.415,86.4,86.41,15100000.0
2009-08-21 02:19:00,86.4,86.4,86.37,86.39,66700000.0
2009-08-21 02:20:00,86.4,86.41,86.4,86.41,55900000.0
2009-08-21 02:21:00,86.415,86.415,86.395,86.41,36300000.0
2009-08-21 02:22:00,86.41,86.415,86.39,86.39,90700000.0
2009-08-21 02:23:00,86.38,86.38,86.38,86.38,13200000.0
2009-08-21 02:24:00,86.38,86.38,86.37,86.37,18000000.0
2009-08-21 02:25:00,86.36,86.365,86.35,86.35,38700000.0
2009-08-21 02:26:00,86.35,86.36,86.31,86.31,56200000.0
2009-08-21 02:27:00,86.31,86.345,86.31,86.345,68100000.0
2009-08-21 02:28:00,86.34,86.355,86.325,86.33,60300000.0
2009-08-21 02:29:00,86.33,86.335,86.31,86.31,77000000.0
2009-08-21 02:30:00,86.32,86.32,86.255,86.255,61900000.0
2009-08-21 02:31:00,86.265,86.27,86.255,86.27,31800000.0
2009-08-21 02:32:00,86.265,86.28,86.265,86.27,33600000.0
2009-08-21 02:33:00,86.27,86.305,86.26,86.3,131700000.0
2009-08-21 02:34:00,86.3,86.34,86.29,86.34,49700000.0
2009-08-21 02:35:00,86.335,86.365,86.335,86.365,58200000.0
2009-08-21 02:36:00,86.365,86.39,86.35,86.35,137900000.0
2009-08-21 02:37:00,86.35,86.355,86.3,86.3,99000000.0
2009-08-21 02:38:00,86.305,86.315,86.27,86.28,72000000.0
2009-08-21 02:39:00,86.285,86.285,86.255,86.27,155600000.0
2009-08-21 02:40:00,86.27,86.27,86.25,86.26,87000000.0
2009-08-21 02:41:00,86.25,86.3,86.25,86.28,70500000.0
2009-08-21 02:42:00,86.275,86.295,86.27,86.29,92000000.0
2009-08-21 02:43:00,86.29,86.325,86.28,86.325,229400000.0
2009-08-21 02:44:00,86.33,86.34,86.315,86.32,110500000.0
2009-08-21 02:45:00,86.325,86.355,86.325,86.34,51400000.0
2009-08-21 02:46:00,86.355,86.355,86.32,86.33,43700000.0
2009-08-21 02:47:00,86.33,86.33,86.305,86.31,32300000.0
2009-08-21 02:48:00,86.32,86.32,86.305,86.31,47400000.0
2009-08-21 02:49:00,86.31,86.32,86.305,86.32,68000000.0
2009-08-21 02:50:00,86.32,86.36,86.315,86.35,88900000.0
2009-08-21 02:51:00,86.35,86.35,86.335,86.35,70100000.0
2009-08-21 02:52:00,86.35,86.365,86.35,86.35,69000000.0
2009-08-21 02:53:00,86.35,86.36,86.32,86.33,91400000.0
2009-08-21 02:54:00,86.33,86.375,86.32,86.365,143400000.0
2009-08-21 02:55:00,86.35,86.4,86.345,86.345,117300000.0
2009-08-21 02:56:00,86.34,86.38,86.34,86.38,60400000.0
2009-08-21 02:57:00,86.37,86.385,86.35,86.35,150400000.0
2009-08-21 02:58:00,86.35,86.355,86.325,86.34,112500000.0
2009-08-21 02:59:00,86.325,86.33,86.3,86.305,100600000.0
2009-08-21 03:00:00,86.3,86.31,86.27,86.27,114400000.0
2009-08-21 03:01:00,86.27,86.275,86.23,86.24,191500000.0
2009-08-21 03:02:00,86.24,86.285,86.24,86.275,129700000.0
2009-08-21 03:03:00,86.275,86.285,86.27,86.28,61800000.0
2009-08-21 03:04:00,86.295,86.315,86.27,86.275,58200000.0
2009-08-21 03:05:00,86.275,86.29,86.26,86.26,81700000.0
2009-08-21 03:06:00,86.265,86.265,86.23,86.23,64300000.0
2009-08-21 03:07:00,86.22,86.22,86.165,86.185,156300000.0
2009-08-21 03:08:00,86.185,86.19,86.175,86.18,137800000.0
2009-08-21 03:09:00,86.18,86.22,86.155,86.16,170300000.0
2009-08-21 03:10:00,86.16,86.19,86.16,86.18,136100000.0
2009-08-21 03:11:00,86.18,86.185,86.165,86.185,54900000.0
2009-08-21 03:12:00,86.195,86.245,86.195,86.24,102600000.0
2009-08-21 03:13:00,86.24,86.25,86.23,86.24,157900000.0
2009-08-21 03:14:00,86.24,86.25,86.23,86.25,31400000.0
2009-08-21 03:15:00,86.25,86.27,86.25,86.255,48800000.0
2009-08-21 03:16:00,86.255,86.265,86.25,86.255,53000000.0
2009-08-21 03:17:00,86.25,86.25,86.24,86.24,45200000.0
2009-08-21 03:18:00,86.24,86.24,86.23,86.23,55200000.0
2009-08-21 03:19:00,86.23,86.24,86.23,86.24,37300000.0
2009-08-21 03:20:00,86.24,86.265,86.235,86.25,81100000.0
2009-08-21 03:21:00,86.25,86.265,86.23,86.24,108300000.0
2009-08-21 03:22:00,86.23,86.235,86.18,86.18,84700000.0
2009-08-21 03:23:00,86.18,86.22,86.18,86.2,144600000.0
2009-08-21 03:24:00,86.2,86.2,86.16,86.18,100000000.0
2009-08-21 03:25:00,86.18,86.19,86.165,86.175,120000000.0
2009-08-21 03:26:00,86.175,86.175,86.15,86.16,78200000.0
2009-08-21 03:27:00,86.165,86.19,86.165,86.185,97400000.0
2009-08-21 03:28:00,86.185,86.185,86.17,86.18,46300000.0
2009-08-21 03:29:00,86.175,86.185,86.17,86.18,71500000.0
2009-08-21 03:30:00,86.18,86.18,86.135,86.14,131800000.0
2009-08-21 03:31:00,86.13,86.135,86.035,86.08,161900000.0
2009-08-21 03:32:00,86.075,86.1,86.065,86.09,133500000.0
2009-08-21 03:33:00,86.09,86.12,86.085,86.12,114900000.0
2009-08-21 03:34:00,86.12,86.13,86.11,86.13,139800000.0
2009-08-21 03:35:00,86.13,86.13,86.12,86.13,33200000.0
2009-08-21 03:36:00,86.13,86.15,86.13,86.135,137400000.0
2009-08-21 03:37:00,86.135,86.155,86.135,86.145,38000000.0
2009-08-21 03:38:00,86.145,86.15,86.135,86.14,88800000.0
2009-08-21 03:39:00,86.14,86.145,86.11,86.145,50500000.0
2009-08-21 03:40:00,86.14,86.155,86.135,86.155,55100000.0
2009-08-21 03:41:00,86.16,86.19,86.15,86.19,132300000.0
2009-08-21 03:42:00,86.19,86.21,86.19,86.19,139700000.0
2009-08-21 03:43:00,86.19,86.22,86.19,86.215,161800000.0
2009-08-21 03:44:00,86.215,86.26,86.215,86.26,68800000.0
2009-08-21 03:45:00,86.255,86.275,86.25,86.255,57700000.0
2009-08-21 03:46:00,86.25,86.25,86.23,86.23,179800000.0
2009-08-21 03:47:00,86.23,86.26,86.225,86.26,118700000.0
2009-08-21 03:48:00,86.25,86.27,86.24,86.25,183000000.0
2009-08-21 03:49:00,86.245,86.255,86.215,86.215,99800000.0
2009-08-21 03:50:00,86.215,86.215,86.21,86.21,57900000.0
2009-08-21 03:51:00,86.21,86.21,86.18,86.19,89200000.0
2009-08-21 03:52:00,86.19,86.195,86.16,86.16,86400000.0
2009-08-21 03:53:00,86.16,86.16,86.1,86.11,112600000.0
2009-08-21 03:54:00,86.105,86.14,86.1,86.13,105500000.0
2009-08-21 03:55:00,86.13,86.16,86.13,86.15,96600000.0
2009-08-21 03:56:00,86.145,86.15,86.12,86.13,28700000.0
2009-08-21 03:57:00,86.14,86.145,86.12,86.12,92500000.0
2009-08-21 03:58:00,86.12,86.12,86.095,86.105,87800000.0
2009-08-21 03:59:00,86.105,86.11,86.075,86.09,83200000.0
2009-08-21 04:00:00,86.09,86.105,86.08,86.105,84600000.0
2009-08-21 04:01:00,86.11,86.13,86.11,86.12,58200000.0
2009-08-21 04:02:00,86.13,86.165,86.13,86.16,81000000.0
2009-08-21 04:03:00,86.17,86.185,86.165,86.18,75000000.0
2009-08-21 04:04:00,86.175,86.175,86.13,86.13,119200000.0
2009-08-21 04:05:00,86.13,86.16,86.12,86.16,86400000.0
2009-08-21 04:06:00,86.16,86.19,86.16,86.185,107200000.0
2009-08-21 04:07:00,86.175,86.19,86.16,86.165,128800000.0
2009-08-21 04:08:00,86.16,86.165,86.155,86.155,67000000.0
2009-08-21 04:09:00,86.155,86.16,86.155,86.155,18600000.0
2009-08-21 04:10:00,86.15,86.155,86.15,86.15,8400000.0
2009-08-21 04:11:00,86.15,86.155,86.13,86.145,144800000.0
2009-08-21 04:12:00,86.15,86.175,86.14,86.175,156200000.0
2009-08-21 04:13:00,86.18,86.22,86.17,86.22,99800000.0
2009-08-21 04:14:00,86.22,86.22,86.19,86.195,158200000.0
2009-08-21 04:15:00,86.205,86.215,86.195,86.21,58800000.0
2009-08-21 04:16:00,86.215,86.23,86.205,86.23,51000000.0
2009-08-21 04:17:00,86.23,86.245,86.21,86.22,103400000.0
2009-08-21 04:18:00,86.22,86.22,86.205,86.215,172500000.0
2009-08-21 04:19:00,86.22,86.235,86.215,86.235,59300000.0
2009-08-21 04:20:00,86.23,86.235,86.22,86.225,84000000.0
2009-08-21 04:21:00,86.225,86.23,86.215,86.22,77800000.0
2009-08-21 04:22:00,86.225,86.24,86.225,86.235,57000000.0
2009-08-21 04:23:00,86.23,86.25,86.22,86.25,125200000.0
2009-08-21 04:24:00,86.25,86.25,86.23,86.23,27400000.0
2009-08-21 04:25:00,86.225,86.235,86.21,86.21,65700000.0
2009-08-21 04:26:00,86.205,86.215,86.18,86.19,111100000.0
2009-08-21 04:27:00,86.19,86.195,86.185,86.19,73400000.0
2009-08-21 04:28:00,86.185,86.19,86.18,86.18,56900000.0
2009-08-21 04:29:00,86.175,86.19,86.175,86.18,48200000.0
2009-08-21 04:30:00,86.185,86.185,86.17,86.18,64800000.0
2009-08-21 04:31:00,86.18,86.18,86.16,86.17,110500000.0
2009-08-21 04:32:00,86.18,86.2,86.18,86.2,75200000.0
2009-08-21 04:33:00,86.2,86.235,86.2,86.235,61600000.0
2009-08-21 04:34:00,86.24,86.25,86.215,86.24,139900000.0
2009-08-21 04:35:00,86.24,86.24,86.23,86.24,13400000.0
2009-08-21 04:36:00,86.24,86.27,86.24,86.255,42900000.0
2009-08-21 04:37:00,86.255,86.255,86.235,86.24,16300000.0
2009-08-21 04:38:00,86.24,86.26,86.24,86.24,14300000.0
2009-08-21 04:39:00,86.24,86.255,86.23,86.255,34700000.0
2009-08-21 04:40:00,86.255,86.255,86.24,86.24,35500000.0
2009-08-21 04:41:00,86.235,86.24,86.225,86.225,12000000.0
2009-08-21 04:42:00,86.225,86.23,86.22,86.22,38600000.0
2009-08-21 04:43:00,86.225,86.23,86.22,86.225,17400000.0
2009-08-21 04:44:00,86.235,86.235,86.225,86.225,5200000.0
2009-08-21 04:45:00,86.215,86.22,86.21,86.22,8500000.0
2009-08-21 04:46:00,86.215,86.25,86.215,86.24,62700000.0
2009-08-21 04:47:00,86.25,86.255,86.24,86.25,63600000.0
2009-08-21 04:48:00,86.255,86.255,86.255,86.255,26300000.0
2009-08-21 04:49:00,86.255,86.27,86.255,86.27,45600000.0
2009-08-21 04:50:00,86.26,86.27,86.255,86.26,38900000.0
2009-08-21 04:51:00,86.255,86.265,86.255,86.265,49500000.0
2009-08-21 04:52:00,86.265,86.275,86.265,86.265,42500000.0
2009-08-21 04:53:00,86.265,86.27,86.255,86.255,33200000.0
2009-08-21 04:54:00,86.255,86.26,86.25,86.255,30000000.0
2009-08-21 04:55:00,86.255,86.26,86.245,86.25,21500000.0
2009-08-21 04:56:00,86.255,86.265,86.245,86.255,30400000.0
2009-08-21 04:57:00,86.255,86.27,86.255,86.265,35400000.0
2009-08-21 04:58:00,86.26,86.26,86.25,86.26,15700000.0
2009-08-21 04:59:00,86.26,86.265,86.255,86.255,12300000.0
2009-08-21 05:00:00,86.255,86.26,86.255,86.26,2700000.0
2009-08-21 05:01:00,86.25,86.26,86.25,86.26,20200000.0
2009-08-21 05:02:00,86.255,86.26,86.225,86.235,57000000.0
2009-08-21 05:03:00,86.24,86.24,86.21,86.215,43100000.0
2009-08-21 05:04:00,86.21,86.215,86.21,86.215,15100000.0
2009-08-21 05:05:00,86.215,86.215,86.185,86.195,36400000.0
2009-08-21 05:06:00,86.185,86.2,86.185,86.185,13300000.0
2009-08-21 05:07:00,86.2,86.205,86.195,86.205,17000000.0
2009-08-21 05:08:00,86.195,86.22,86.195,86.215,7000000.0
2009-08-21 05:09:00,86.21,86.215,86.21,86.215,2000000.0
2009-08-21 05:10:00,86.21,86.215,86.185,86.185,47600000.0
2009-08-21 05:11:00,86.185,86.185,86.16,86.185,47600000.0
2009-08-21 05:12:00,86.18,86.185,86.175,86.185,8000000.0
2009-08-21 05:13:00,86.18,86.18,86.175,86.18,5000000.0
2009-08-21 05:14:00,86.185,86.185,86.18,86.18,6000000.0
2009-08-21 05:15:00,86.18,86.19,86.18,86.185,7000000.0
2009-08-21 05:16:00,86.185,86.19,86.18,86.185,17000000.0
2009-08-21 05:17:00,86.18,86.19,86.18,86.18,6000000.0
2009-08-21 05:18:00,86.175,86.18,86.145,86.145,14600000.0
2009-08-21 05:19:00,86.14,86.155,86.14,86.15,14400000.0
2009-08-21 05:20:00,86.155,86.155,86.135,86.15,38900000.0
2009-08-21 05:21:00,86.15,86.165,86.15,86.155,11000000.0
2009-08-21 05:22:00,86.16,86.16,86.145,86.145,14000000.0
2009-08-21 05:23:00,86.145,86.145,86.12,86.13,41700000.0
2009-08-21 05:24:00,86.135,86.135,86.05,86.06,66100000.0
2009-08-21 05:25:00,86.055,86.085,86.05,86.07,55900000.0
2009-08-21 05:26:00,86.07,86.07,85.91,85.91,150300000.0
2009-08-21 05:27:00,85.92,85.97,85.92,85.96,191200000.0
2009-08-21 05:28:00,85.96,85.96,85.94,85.95,125900000.0
2009-08-21 05:29:00,85.95,85.98,85.95,85.96,102300000.0
2009-08-21 05:30:00,85.96,85.97,85.8,85.8,162600000.0
2009-08-21 05:31:00,85.79,85.79,85.73,85.74,154000000.0
2009-08-21 05:32:00,85.74,85.74,85.68,85.74,159700000.0
2009-08-21 05:33:00,85.75,85.78,85.72,85.78,224000000.0
2009-08-21 05:34:00,85.78,85.81,85.765,85.805,139900000.0
2009-08-21 05:35:00,85.8,85.82,85.79,85.82,97700000.0
2009-08-21 05:36:00,85.815,85.82,85.79,85.81,111500000.0
2009-08-21 05:37:00,85.81,85.81,85.77,85.8,128300000.0
2009-08-21 05:38:00,85.8,85.84,85.8,85.835,176400000.0
2009-08-21 05:39:00,85.835,85.84,85.75,85.76,158600000.0
2009-08-21 05:40:00,85.75,85.76,85.735,85.76,140700000.0
2009-08-21 05:41:00,85.76,85.805,85.76,85.805,102100000.0
2009-08-21 05:42:00,85.8,85.8,85.76,85.76,155500000.0
2009-08-21 05:43:00,85.75,85.75,85.71,85.725,73100000.0
2009-08-21 05:44:00,85.715,85.735,85.63,85.64,160900000.0
2009-08-21 05:45:00,85.64,85.64,85.53,85.54,191900000.0
2009-08-21 05:46:00,85.54,85.595,85.54,85.59,140300000.0
2009-08-21 05:47:00,85.59,85.59,85.565,85.57,157300000.0
2009-08-21 05:48:00,85.56,85.57,85.55,85.555,98600000.0
2009-08-21 05:49:00,85.555,85.61,85.555,85.6,173800000.0
2009-08-21 05:50:00,85.6,85.6,85.555,85.56,142200000.0
2009-08-21 05:51:00,85.565,85.57,85.555,85.57,51200000.0
2009-08-21 05:52:00,85.57,85.58,85.54,85.55,92000000.0
2009-08-21 05:53:00,85.54,85.555,85.54,85.555,169000000.0
2009-08-21 05:54:00,85.555,85.59,85.545,85.58,169500000.0
2009-08-21 05:55:00,85.59,85.625,85.58,85.62,146600000.0
2009-08-21 05:56:00,85.625,85.67,85.615,85.66,99500000.0
2009-08-21 05:57:00,85.65,85.68,85.615,85.625,89100000.0
2009-08-21 05:58:00,85.62,85.635,85.59,85.605,80100000.0
2009-08-21 05:59:00,85.605,85.62,85.6,85.62,70100000.0
2009-08-21 06:00:00,85.62,85.66,85.62,85.66,113500000.0
2009-08-21 06:01:00,85.66,85.73,85.66,85.72,97500000.0
2009-08-21 06:02:00,85.725,85.74,85.72,85.73,146500000.0
2009-08-21 06:03:00,85.73,85.77,85.71,85.77,144600000.0
2009-08-21 06:04:00,85.775,85.825,85.74,85.825,99300000.0
2009-08-21 06:05:00,85.83,85.83,85.76,85.765,83200000.0
2009-08-21 06:06:00,85.765,85.765,85.74,85.75,44500000.0
2009-08-21 06:07:00,85.75,85.78,85.745,85.78,45000000.0
2009-08-21 06:08:00,85.78,85.795,85.775,85.79,45400000.0
2009-08-21 06:09:00,85.79,85.79,85.7,85.7,41300000.0
2009-08-21 06:10:00,85.7,85.73,85.695,85.73,57000000.0
2009-08-21 06:11:00,85.73,85.74,85.705,85.735,28800000.0
2009-08-21 06:12:00,85.73,85.73,85.7,85.705,51200000.0
2009-08-21 06:13:00,85.71,85.71,85.645,85.645,95900000.0
2009-08-21 06:14:00,85.65,85.675,85.65,85.675,72000000.0
2009-08-21 06:15:00,85.675,85.765,85.675,85.74,113200000.0
2009-08-21 06:16:00,85.735,85.735,85.71,85.715,103100000.0
2009-08-21 06:17:00,85.71,85.71,85.665,85.695,66900000.0
2009-08-21 06:18:00,85.69,85.7,85.645,85.66,66000000.0
2009-08-21 06:19:00,85.655,85.66,85.615,85.635,134800000.0
2009-08-21 06:20:00,85.64,85.65,85.615,85.635,100000000.0
2009-08-21 06:21:00,85.635,85.7,85.635,85.68,67200000.0
2009-08-21 06:22:00,85.68,85.68,85.6,85.6,59200000.0
2009-08-21 06:23:00,85.6,85.6,85.59,85.6,62700000.0
2009-08-21 06:24:00,85.595,85.63,85.595,85.63,42300000.0
2009-08-21 06:25:00,85.63,85.69,85.63,85.66,146900000.0
2009-08-21 06:26:00,85.65,85.65,85.64,85.64,43000000.0
2009-08-21 06:27:00,85.64,85.65,85.595,85.605,80000000.0
2009-08-21 06:28:00,85.61,85.61,85.555,85.575,102300000.0
2009-08-21 06:29:00,85.565,85.585,85.555,85.565,105000000.0
2009-08-21 06:30:00,85.565,85.59,85.565,85.58,57700000.0
2009-08-21 06:31:00,85.58,85.6,85.58,85.59,70500000.0
2009-08-21 06:32:00,85.59,85.62,85.59,85.62,67400000.0
2009-08-21 06:33:00,85.625,85.655,85.615,85.655,35200000.0
2009-08-21 06:34:00,85.645,85.665,85.645,85.655,100500000.0
2009-08-21 06:35:00,85.66,85.715,85.655,85.715,142900000.0
2009-08-21 06:36:00,85.715,85.72,85.7,85.705,79400000.0
2009-08-21 06:37:00,85.7,85.73,85.7,85.72,98100000.0
2009-08-21 06:38:00,85.72,85.73,85.7,85.705,76800000.0
2009-08-21 06:39:00,85.715,85.73,85.71,85.73,37800000.0
2009-08-21 06:40:00,85.73,85.775,85.73,85.775,57400000.0
2009-08-21 06:41:00,85.775,85.785,85.77,85.775,87800000.0
2009-08-21 06:42:00,85.775,85.78,85.72,85.735,117100000.0
2009-08-21 06:43:00,85.73,85.735,85.71,85.715,47600000.0
2009-08-21 06:44:00,85.69,85.7,85.685,85.7,32300000.0
2009-08-21 06:45:00,85.705,85.71,85.695,85.705,24000000.0
2009-08-21 06:46:00,85.7,85.705,85.7,85.705,11000000.0
2009-08-21 06:47:00,85.705,85.705,85.695,85.7,4000000.0
2009-08-21 06:48:00,85.695,85.7,85.665,85.665,34000000.0
2009-08-21 06:49:00,85.67,85.68,85.665,85.68,92300000.0
2009-08-21 06:50:00,85.68,85.68,85.66,85.66,56700000.0
2009-08-21 06:51:00,85.66,85.67,85.66,85.66,48000000.0
2009-08-21 06:52:00,85.66,85.66,85.63,85.64,31100000.0
2009-08-21 06:53:00,85.63,85.635,85.6,85.6,86000000.0
2009-08-21 06:54:00,85.6,85.6,85.565,85.565,47300000.0
2009-08-21 06:55:00,85.56,85.565,85.54,85.545,65100000.0
2009-08-21 06:56:00,85.545,85.565,85.54,85.56,93100000.0
2009-08-21 06:57:00,85.56,85.56,85.55,85.555,16800000.0
2009-08-21 06:58:00,85.555,85.555,85.52,85.545,186300000.0
2009-08-21 06:59:00,85.545,85.56,85.51,85.52,128100000.0
2009-08-21 07:00:00,85.52,85.525,85.49,85.495,171700000.0
2009-08-21 07:01:00,85.49,85.49,85.45,85.45,104000000.0
2009-08-21 07:02:00,85.45,85.55,85.45,85.54,133800000.0
2009-08-21 07:03:00,85.54,85.55,85.54,85.55,16000000.0
2009-08-21 07:04:00,85.55,85.55,85.525,85.54,95800000.0
2009-08-21 07:05:00,85.54,85.56,85.54,85.55,56600000.0
2009-08-21 07:06:00,85.54,85.55,85.52,85.52,77600000.0
2009-08-21 07:07:00,85.515,85.515,85.46,85.46,57700000.0
2009-08-21 07:08:00,85.46,85.485,85.46,85.47,110600000.0
2009-08-21 07:09:00,85.47,85.51,85.47,85.505,62000000.0
2009-08-21 07:10:00,85.51,85.54,85.51,85.54,73500000.0
2009-08-21 07:11:00,85.54,85.67,85.54,85.66,110600000.0
2009-08-21 07:12:00,85.66,85.66,85.625,85.625,113000000.0
2009-08-21 07:13:00,85.61,85.64,85.6,85.62,114800000.0
2009-08-21 07:14:00,85.62,85.64,85.615,85.64,129900000.0
2009-08-21 07:15:00,85.65,85.665,85.64,85.655,81500000.0
2009-08-21 07:16:00,85.655,85.67,85.655,85.67,109000000.0
2009-08-21 07:17:00,85.66,85.665,85.66,85.66,45500000.0
2009-08-21 07:18:00,85.67,85.685,85.67,85.68,113800000.0
2009-08-21 07:19:00,85.68,85.71,85.68,85.71,107600000.0
2009-08-21 07:20:00,85.71,85.715,85.71,85.71,88400000.0
2009-08-21 07:21:00,85.71,85.715,85.69,85.7,144800000.0
2009-08-21 07:22:00,85.695,85.735,85.695,85.73,146800000.0
2009-08-21 07:23:00,85.73,85.755,85.73,85.745,62000000.0
2009-08-21 07:24:00,85.74,85.75,85.74,85.74,64900000.0
2009-08-21 07:25:00,85.74,85.74,85.71,85.71,84800000.0
2009-08-21 07:26:00,85.71,85.71,85.62,85.62,96300000.0
2009-08-21 07:27:00,85.62,85.62,85.61,85.62,100000000.0
2009-08-21 07:28:00,85.62,85.65,85.6,85.65,157900000.0
2009-08-21 07:29:00,85.65,85.665,85.65,85.66,201400000.0
2009-08-21 07:30:00,85.665,85.67,85.65,85.67,146800000.0
2009-08-21 07:31:00,85.675,85.695,85.665,85.695,117400000.0
2009-08-21 07:32:00,85.695,85.7,85.69,85.7,54000000.0
2009-08-21 07:33:00,85.7,85.74,85.7,85.74,75700000.0
2009-08-21 07:34:00,85.74,85.775,85.74,85.77,116000000.0
2009-08-21 07:35:00,85.77,85.775,85.75,85.775,84300000.0
2009-08-21 07:36:00,85.78,85.78,85.765,85.77,100400000.0
2009-08-21 07:37:00,85.77,85.775,85.76,85.765,128300000.0
2009-08-21 07:38:00,85.765,85.77,85.76,85.76,116600000.0
2009-08-21 07:39:00,85.76,85.81,85.76,85.8,139000000.0
2009-08-21 07:40:00,85.805,85.875,85.805,85.875,146200000.0
2009-08-21 07:41:00,85.875,85.905,85.86,85.905,67400000.0
2009-08-21 07:42:00,85.905,85.905,85.88,85.88,76300000.0
2009-08-21 07:43:00,85.87,85.885,85.87,85.88,72800000.0
2009-08-21 07:44:00,85.87,85.87,85.84,85.84,163300000.0
2009-08-21 07:45:00,85.84,85.84,85.79,85.79,57600000.0
2009-08-21 07:46:00,85.79,85.83,85.78,85.83,101800000.0
2009-08-21 07:47:00,85.83,85.83,85.79,85.8,37200000.0
2009-08-21 07:48:00,85.8,85.86,85.8,85.85,179800000.0
2009-08-21 07:49:00,85.85,85.86,85.83,85.84,120000000.0
2009-08-21 07:50:00,85.845,85.85,85.83,85.84,93700000.0
2009-08-21 07:51:00,85.84,85.845,85.83,85.835,50600000.0
2009-08-21 07:52:00,85.84,85.845,85.83,85.835,52400000.0
2009-08-21 07:53:00,85.83,85.855,85.82,85.845,69700000.0
2009-08-21 07:54:00,85.845,85.865,85.845,85.85,71900000.0
2009-08-21 07:55:00,85.85,85.87,85.84,85.87,108400000.0
2009-08-21 07:56:00,85.87,85.89,85.86,85.885,78500000.0
2009-08-21 07:57:00,85.885,85.905,85.875,85.905,203800000.0
2009-08-21 07:58:00,85.905,85.91,85.875,85.88,137900000.0
2009-08-21 07:59:00,85.88,85.895,85.865,85.885,117300000.0
2009-08-21 08:00:00,85.885,85.895,85.855,85.855,134400000.0
2009-08-21 08:01:00,85.855,85.855,85.83,85.85,146600000.0
2009-08-21 08:02:00,85.85,85.85,85.835,85.84,29000000.0
2009-08-21 08:03:00,85.83,85.835,85.825,85.83,87600000.0
2009-08-21 08:04:00,85.83,85.83,85.815,85.82,199300000.0
2009-08-21 08:05:00,85.815,85.84,85.81,85.83,196400000.0
2009-08-21 08:06:00,85.83,85.83,85.805,85.81,112400000.0
2009-08-21 08:07:00,85.825,85.84,85.825,85.84,99200000.0
2009-08-21 08:08:00,85.835,85.845,85.825,85.83,65400000.0
2009-08-21 08:09:00,85.835,85.84,85.815,85.815,215600000.0
2009-08-21 08:10:00,85.815,85.82,85.8,85.81,205800000.0
2009-08-21 08:11:00,85.81,85.82,85.8,85.805,111500000.0
2009-08-21 08:12:00,85.8,85.825,85.8,85.825,73600000.0
2009-08-21 08:13:00,85.825,85.825,85.79,85.8,120600000.0
2009-08-21 08:14:00,85.8,85.81,85.795,85.81,23600000.0
2009-08-21 08:15:00,85.81,85.81,85.785,85.79,146500000.0
2009-08-21 08:16:00,85.79,85.81,85.79,85.81,105700000.0
2009-08-21 08:17:00,85.805,85.81,85.775,85.775,150400000.0
2009-08-21 08:18:00,85.775,85.785,85.765,85.765,208500000.0
2009-08-21 08:19:00,85.765,85.77,85.755,85.76,74300000.0
2009-08-21 08:20:00,85.76,85.77,85.76,85.765,62000000.0
2009-08-21 08:21:00,85.76,85.8,85.76,85.8,65700000.0
2009-08-21 08:22:00,85.8,85.83,85.79,85.825,164400000.0
2009-08-21 08:23:00,85.83,85.875,85.83,85.855,136400000.0
2009-08-21 08:24:00,85.87,85.87,85.835,85.84,173500000.0
2009-08-21 08:25:00,85.835,85.835,85.8,85.8,94200000.0
2009-08-21 08:26:00,85.8,85.8,85.775,85.8,74200000.0
2009-08-21 08:27:00,85.79,85.805,85.76,85.765,146800000.0
2009-08-21 08:28:00,85.765,85.78,85.755,85.755,97600000.0
2009-08-21 08:29:00,85.755,85.76,85.735,85.75,94500000.0
2009-08-21 08:30:00,85.735,85.755,85.73,85.755,143000000.0
2009-08-21 08:31:00,85.76,85.775,85.75,85.765,69500000.0
2009-08-21 08:32:00,85.76,85.775,85.76,85.775,128200000.0
2009-08-21 08:33:00,85.78,85.805,85.78,85.805,25800000.0
2009-08-21 08:34:00,85.81,85.825,85.805,85.82,75200000.0
2009-08-21 08:35:00,85.825,85.84,85.825,85.84,123000000.0
2009-08-21 08:36:00,85.845,85.865,85.84,85.86,51400000.0
2009-08-21 08:37:00,85.865,85.885,85.86,85.875,231600000.0
2009-08-21 08:38:00,85.885,85.895,85.865,85.885,190200000.0
2009-08-21 08:39:00,85.885,85.925,85.885,85.925,91000000.0
2009-08-21 08:40:00,85.925,85.935,85.915,85.935,74200000.0
2009-08-21 08:41:00,85.935,85.96,85.925,85.95,65800000.0
2009-08-21 08:42:00,85.95,85.965,85.94,85.955,139000000.0
2009-08-21 08:43:00,85.95,85.975,85.95,85.96,98000000.0
2009-08-21 08:44:00,85.97,85.995,85.96,85.995,116600000.0
2009-08-21 08:45:00,86.0,86.02,86.0,86.01,84000000.0
2009-08-21 08:46:00,86.01,86.01,85.99,86.005,81000000.0
2009-08-21 08:47:00,86.005,86.035,86.005,86.025,73200000.0
2009-08-21 08:48:00,86.025,86.05,86.015,86.03,96500000.0
2009-08-21 08:49:00,86.04,86.075,86.035,86.065,72600000.0
2009-08-21 08:50:00,86.065,86.065,86.05,86.06,98000000.0
2009-08-21 08:51:00,86.05,86.075,86.045,86.075,98000000.0
2009-08-21 08:52:00,86.075,86.085,86.06,86.085,178000000.0
2009-08-21 08:53:00,86.085,86.14,86.075,86.14,180200000.0
2009-08-21 08:54:00,86.145,86.195,86.145,86.18,76200000.0
2009-08-21 08:55:00,86.185,86.235,86.18,86.235,100800000.0
2009-08-21 08:56:00,86.24,86.305,86.235,86.285,147600000.0
2009-08-21 08:57:00,86.285,86.335,86.27,86.33,134900000.0
2009-08-21 08:58:00,86.33,86.365,86.305,86.355,128000000.0
2009-08-21 08:59:00,86.355,86.365,86.325,86.33,102900000.0
2009-08-21 09:00:00,86.315,86.335,86.295,86.3,196500000.0
2009-08-21 09:01:00,86.3,86.33,86.3,86.32,242400000.0
2009-08-21 09:02:00,86.315,86.34,86.31,86.32,251000000.0
2009-08-21 09:03:00,86.32,86.325,86.295,86.32,163400000.0
2009-08-21 09:04:00,86.32,86.365,86.32,86.345,170400000.0
2009-08-21 09:05:00,86.35,86.545,86.345,86.535,258900000.0
2009-08-21 09:06:00,86.53,86.55,86.46,86.515,314100000.0
2009-08-21 09:07:00,86.51,86.515,86.48,86.505,230600000.0
2009-08-21 09:08:00,86.505,86.535,86.49,86.51,173300000.0
2009-08-21 09:09:00,86.51,86.515,86.45,86.46,152100000.0
2009-08-21 09:10:00,86.46,86.48,86.43,86.43,119300000.0
2009-08-21 09:11:00,86.435,86.44,86.38,86.405,151900000.0
2009-08-21 09:12:00,86.4,86.4,86.365,86.365,97000000.0
2009-08-21 09:13:00,86.38,86.38,86.335,86.34,162200000.0
2009-08-21 09:14:00,86.34,86.355,86.31,86.33,177000000.0
2009-08-21 09:15:00,86.335,86.355,86.335,86.345,133500000.0
2009-08-21 09:16:00,86.345,86.36,86.335,86.35,84400000.0
2009-08-21 09:17:00,86.355,86.375,86.31,86.31,328900000.0
2009-08-21 09:18:00,86.31,86.34,86.305,86.34,202500000.0
2009-08-21 09:19:00,86.325,86.33,86.295,86.305,220100000.0
2009-08-21 09:20:00,86.305,86.305,86.285,86.295,191100000.0
2009-08-21 09:21:00,86.31,86.34,86.295,86.34,51600000.0
2009-08-21 09:22:00,86.33,86.35,86.33,86.345,115800000.0
2009-08-21 09:23:00,86.345,86.36,86.33,86.33,59400000.0
2009-08-21 09:24:00,86.33,86.335,86.305,86.305,115800000.0
2009-08-21 09:25:00,86.32,86.345,86.305,86.335,80300000.0
2009-08-21 09:26:00,86.335,86.335,86.32,86.325,39400000.0
2009-08-21 09:27:00,86.33,86.33,86.31,86.31,41000000.0
2009-08-21 09:28:00,86.31,86.395,86.31,86.39,132600000.0
2009-08-21 09:29:00,86.395,86.43,86.385,86.43,130500000.0
2009-08-21 09:30:00,86.43,86.495,86.43,86.495,120200000.0
2009-08-21 09:31:00,86.485,86.53,86.48,86.53,124600000.0
2009-08-21 09:32:00,86.54,86.55,86.505,86.54,169600000.0
2009-08-21 09:33:00,86.535,86.535,86.48,86.485,163600000.0
2009-08-21 09:34:00,86.485,86.515,86.465,86.485,362000000.0
2009-08-21 09:35:00,86.48,86.5,86.475,86.495,131700000.0
2009-08-21 09:36:00,86.495,86.565,86.495,86.56,284800000.0
2009-08-21 09:37:00,86.57,86.62,86.56,86.6,188900000.0
2009-08-21 09:38:00,86.595,86.61,86.575,86.6,199400000.0
2009-08-21 09:39:00,86.595,86.605,86.57,86.605,270100000.0
2009-08-21 09:40:00,86.605,86.61,86.54,86.56,181300000.0
2009-08-21 09:41:00,86.555,86.6,86.555,86.595,137200000.0
2009-08-21 09:42:00,86.6,86.625,86.575,86.58,112100000.0
2009-08-21 09:43:00,86.585,86.585,86.54,86.545,185900000.0
2009-08-21 09:44:00,86.545,86.565,86.535,86.56,221700000.0
2009-08-21 09:45:00,86.565,86.615,86.56,86.565,260800000.0
2009-08-21 09:46:00,86.57,86.57,86.53,86.535,86200000.0
2009-08-21 09:47:00,86.535,86.54,86.46,86.475,242200000.0
2009-08-21 09:48:00,86.475,86.475,86.425,86.45,127300000.0
2009-08-21 09:49:00,86.435,86.44,86.385,86.41,76400000.0
2009-08-21 09:50:00,86.41,86.41,86.365,86.39,161600000.0
2009-08-21 09:51:00,86.39,86.4,86.355,86.385,161900000.0
2009-08-21 09:52:00,86.385,86.445,86.38,86.435,78800000.0
2009-08-21 09:53:00,86.44,86.45,86.395,86.395,71100000.0
2009-08-21 09:54:00,86.395,86.425,86.395,86.425,96200000.0
2009-08-21 09:55:00,86.43,86.47,86.415,86.45,212000000.0
2009-08-21 09:56:00,86.445,86.45,86.41,86.42,209400000.0
2009-08-21 09:57:00,86.42,86.435,86.4,86.41,217900001.0
2009-08-21 09:58:00,86.41,86.455,86.41,86.445,144200000.0
2009-08-21 09:59:00,86.45,86.455,86.4,86.4,65000000.0
2009-08-21 10:00:00,86.395,86.45,86.395,86.45,99700000.0
2009-08-21 10:01:00,86.46,86.46,86.4,86.4,94700000.0
2009-08-21 10:02:00,86.39,86.395,86.365,86.39,209500000.0
2009-08-21 10:03:00,86.39,86.39,86.355,86.365,92000000.0
2009-08-21 10:04:00,86.365,86.38,86.315,86.325,320500000.0
2009-08-21 10:05:00,86.33,86.345,86.285,86.29,152100000.0
2009-08-21 10:06:00,86.29,86.315,86.27,86.275,193600000.0
2009-08-21 10:07:00,86.275,86.285,86.225,86.235,115900000.0
2009-08-21 10:08:00,86.22,86.25,86.22,86.245,283300000.0
2009-08-21 10:09:00,86.255,86.26,86.235,86.235,238900000.0
2009-08-21 10:10:00,86.24,86.27,86.215,86.27,262000000.0
2009-08-21 10:11:00,86.265,86.29,86.265,86.285,78200000.0
2009-08-21 10:12:00,86.285,86.315,86.275,86.315,198400000.0
2009-08-21 10:13:00,86.32,86.325,86.295,86.295,104900000.0
2009-08-21 10:14:00,86.315,86.315,86.285,86.295,157100000.0
2009-08-21 10:15:00,86.295,86.335,86.295,86.325,62400000.0
2009-08-21 10:16:00,86.32,86.34,86.305,86.305,82800000.0
2009-08-21 10:17:00,86.295,86.3,86.27,86.29,126800000.0
2009-08-21 10:18:00,86.29,86.305,86.23,86.23,125100000.0
2009-08-21 10:19:00,86.23,86.245,86.205,86.225,121700000.0
2009-08-21 10:20:00,86.225,86.255,86.22,86.245,68700000.0
2009-08-21 10:21:00,86.245,86.25,86.23,86.24,55300000.0
2009-08-21 10:22:00,86.24,86.275,86.23,86.265,72000000.0
2009-08-21 10:23:00,86.26,86.28,86.25,86.25,70600000.0
2009-08-21 10:24:00,86.25,86.275,86.24,86.26,75700000.0
2009-08-21 10:25:00,86.26,86.285,86.26,86.275,62400000.0
2009-08-21 10:26:00,86.27,86.275,86.23,86.245,128900000.0
2009-08-21 10:27:00,86.255,86.265,86.245,86.255,59300000.0
2009-08-21 10:28:00,86.255,86.255,86.205,86.215,200800000.0
2009-08-21 10:29:00,86.22,86.225,86.19,86.205,278800000.0
2009-08-21 10:30:00,86.205,86.21,86.175,86.18,333700000.0
2009-08-21 10:31:00,86.18,86.205,86.15,86.2,174500000.0
2009-08-21 10:32:00,86.195,86.195,86.17,86.17,82800000.0
2009-08-21 10:33:00,86.18,86.205,86.165,86.165,123100000.0
2009-08-21 10:34:00,86.17,86.21,86.165,86.21,231700000.0
2009-08-21 10:35:00,86.21,86.245,86.2,86.225,236800000.0
2009-08-21 10:36:00,86.23,86.24,86.215,86.22,91500000.0
2009-08-21 10:37:00,86.22,86.22,86.195,86.215,184600000.0
2009-08-21 10:38:00,86.205,86.215,86.205,86.205,160800000.0
2009-08-21 10:39:00,86.21,86.21,86.165,86.17,131200000.0
2009-08-21 10:40:00,86.16,86.175,86.16,86.17,179300000.0
2009-08-21 10:41:00,86.17,86.19,86.17,86.19,52600000.0
2009-08-21 10:42:00,86.2,86.21,86.185,86.195,150800000.0
2009-08-21 10:43:00,86.185,86.19,86.14,86.15,149200000.0
2009-08-21 10:44:00,86.15,86.2,86.145,86.195,102500000.0
2009-08-21 10:45:00,86.2,86.225,86.2,86.225,131500000.0
2009-08-21 10:46:00,86.225,86.245,86.22,86.245,157500000.0
2009-08-21 10:47:00,86.25,86.26,86.245,86.25,31000000.0
2009-08-21 10:48:00,86.25,86.305,86.25,86.305,109800000.0
2009-08-21 10:49:00,86.305,86.37,86.305,86.34,308600000.0
2009-08-21 10:50:00,86.34,86.35,86.34,86.34,124700000.0
2009-08-21 10:51:00,86.34,86.385,86.33,86.385,182200000.0
2009-08-21 10:52:00,86.375,86.385,86.355,86.355,153300000.0
2009-08-21 10:53:00,86.345,86.345,86.335,86.34,159900000.0
2009-08-21 10:54:00,86.34,86.345,86.315,86.345,157000000.0
2009-08-21 10:55:00,86.345,86.345,86.295,86.295,119900000.0
2009-08-21 10:56:00,86.305,86.34,86.305,86.325,106400000.0
2009-08-21 10:57:00,86.33,86.35,86.33,86.345,55000000.0
2009-08-21 10:58:00,86.335,86.365,86.33,86.355,108600000.0
2009-08-21 10:59:00,86.36,86.385,86.34,86.365,121300000.0
2009-08-21 11:00:00,86.37,86.37,86.35,86.35,62000000.0
2009-08-21 11:01:00,86.34,86.36,86.34,86.36,68100000.0
2009-08-21 11:02:00,86.36,86.375,86.345,86.355,62500000.0
2009-08-21 11:03:00,86.355,86.365,86.345,86.35,59400000.0
2009-08-21 11:04:00,86.37,86.385,86.37,86.38,37500000.0
2009-08-21 11:05:00,86.37,86.375,86.36,86.375,30900000.0
2009-08-21 11:06:00,86.38,86.39,86.38,86.385,9700000.0
2009-08-21 11:07:00,86.385,86.43,86.375,86.43,69400000.0
2009-08-21 11:08:00,86.415,86.43,86.405,86.415,95500000.0
2009-08-21 11:09:00,86.415,86.43,86.415,86.425,104500000.0
2009-08-21 11:10:00,86.43,86.47,86.425,86.455,148200000.0
2009-08-21 11:11:00,86.455,86.475,86.445,86.455,224800000.0
2009-08-21 11:12:00,86.445,86.465,86.43,86.45,130100000.0
2009-08-21 11:13:00,86.45,86.47,86.44,86.455,183800000.0
2009-08-21 11:14:00,86.445,86.465,86.445,86.455,102800000.0
2009-08-21 11:15:00,86.445,86.455,86.425,86.435,55300000.0
2009-08-21 11:16:00,86.435,86.445,86.435,86.445,22000000.0
2009-08-21 11:17:00,86.44,86.45,86.435,86.45,96900000.0
2009-08-21 11:18:00,86.44,86.47,86.44,86.465,132500000.0
2009-08-21 11:19:00,86.465,86.465,86.425,86.43,272500000.0
2009-08-21 11:20:00,86.43,86.435,86.39,86.42,388900000.0
2009-08-21 11:21:00,86.415,86.42,86.4,86.41,149700000.0
2009-08-21 11:22:00,86.41,86.425,86.395,86.42,141100000.0
2009-08-21 11:23:00,86.41,86.41,86.4,86.405,97600000.0
2009-08-21 11:24:00,86.41,86.42,86.4,86.415,129100000.0
2009-08-21 11:25:00,86.415,86.425,86.41,86.42,75100000.0
2009-08-21 11:26:00,86.425,86.425,86.42,86.42,28600000.0
2009-08-21 11:27:00,86.42,86.43,86.365,86.42,146700000.0
2009-08-21 11:28:00,86.42,86.45,86.405,86.43,271700000.0
2009-08-21 11:29:00,86.425,86.445,86.42,86.425,306300000.0
2009-08-21 11:30:00,86.43,86.45,86.43,86.44,159400000.0
2009-08-21 11:31:00,86.445,86.495,86.44,86.495,179000000.0
2009-08-21 11:32:00,86.495,86.515,86.475,86.495,198500000.0
2009-08-21 11:33:00,86.5,86.575,86.5,86.575,68800000.0
2009-08-21 11:34:00,86.575,86.6,86.56,86.58,306300000.0
2009-08-21 11:35:00,86.58,86.58,86.55,86.565,98500000.0
2009-08-21 11:36:00,86.565,86.585,86.55,86.58,193100000.0
2009-08-21 11:37:00,86.58,86.615,86.575,86.58,158700000.0
2009-08-21 11:38:00,86.58,86.585,86.56,86.58,219800000.0
2009-08-21 11:39:00,86.59,86.59,86.555,86.57,185800000.0
2009-08-21 11:40:00,86.565,86.575,86.545,86.57,254800000.0
2009-08-21 11:41:00,86.57,86.615,86.565,86.6,147600000.0
2009-08-21 11:42:00,86.595,86.605,86.585,86.595,68100000.0
2009-08-21 11:43:00,86.595,86.605,86.58,86.58,172800000.0
2009-08-21 11:44:00,86.58,86.59,86.575,86.575,360900000.0
2009-08-21 11:45:00,86.575,86.6,86.555,86.585,266500000.0
2009-08-21 11:46:00,86.58,86.59,86.57,86.585,309300000.0
2009-08-21 11:47:00,86.585,86.64,86.585,86.64,342300000.0
2009-08-21 11:48:00,86.64,86.685,86.61,86.675,392100000.0
2009-08-21 11:49:00,86.675,86.68,86.63,86.635,204900000.0
2009-08-21 11:50:00,86.625,86.64,86.6,86.62,364300000.0
2009-08-21 11:51:00,86.615,86.615,86.59,86.6,247400000.0
2009-08-21 11:52:00,86.605,86.605,86.575,86.585,284100000.0
2009-08-21 11:53:00,86.585,86.59,86.57,86.57,143600000.0
2009-08-21 11:54:00,86.58,86.59,86.565,86.575,240700000.0
2009-08-21 11:55:00,86.575,86.595,86.555,86.585,299400000.0
2009-08-21 11:56:00,86.57,86.575,86.555,86.56,108699999.0
2009-08-21 11:57:00,86.57,86.575,86.555,86.565,214600000.0
2009-08-21 11:58:00,86.57,86.615,86.565,86.595,253200000.0
2009-08-21 11:59:00,86.595,86.645,86.595,86.62,251500000.0
2009-08-21 12:00:00,86.62,86.63,86.6,86.605,211000000.0
2009-08-21 12:01:00,86.605,86.625,86.6,86.62,150000000.0
2009-08-21 12:02:00,86.62,86.63,86.605,86.625,48800000.0
2009-08-21 12:03:00,86.625,86.64,86.62,86.625,67400000.0
2009-08-21 12:04:00,86.625,86.67,86.62,86.67,86200000.0
2009-08-21 12:05:00,86.66,86.685,86.635,86.635,170200000.0
2009-08-21 12:06:00,86.645,86.67,86.63,86.63,46000000.0
2009-08-21 12:07:00,86.635,86.635,86.585,86.585,154900000.0
2009-08-21 12:08:00,86.585,86.61,86.585,86.6,172100000.0
2009-08-21 12:09:00,86.6,86.615,86.6,86.615,112900000.0
2009-08-21 12:10:00,86.61,86.65,86.605,86.65,249500000.0
2009-08-21 12:11:00,86.65,86.68,86.65,86.68,164600000.0
2009-08-21 12:12:00,86.675,86.675,86.64,86.65,161300000.0
2009-08-21 12:13:00,86.65,86.665,86.63,86.66,254500000.0
2009-08-21 12:14:00,86.655,86.66,86.61,86.635,205300000.0
2009-08-21 12:15:00,86.635,86.64,86.595,86.61,251900000.0
2009-08-21 12:16:00,86.61,86.62,86.595,86.61,218100000.0
2009-08-21 12:17:00,86.61,86.61,86.575,86.58,213400000.0
2009-08-21 12:18:00,86.57,86.6,86.56,86.56,199000000.0
2009-08-21 12:19:00,86.555,86.56,86.535,86.54,193000000.0
2009-08-21 12:20:00,86.54,86.56,86.52,86.555,156400000.0
2009-08-21 12:21:00,86.56,86.605,86.56,86.595,105000000.0
2009-08-21 12:22:00,86.595,86.595,86.54,86.58,111700000.0
2009-08-21 12:23:00,86.575,86.615,86.565,86.605,112000000.0
2009-08-21 12:24:00,86.605,86.635,86.59,86.635,142700000.0
2009-08-21 12:25:00,86.635,86.65,86.615,86.62,180000000.0
2009-08-21 12:26:00,86.625,86.635,86.595,86.625,157500000.0
2009-08-21 12:27:00,86.625,86.635,86.61,86.635,126400000.0
2009-08-21 12:28:00,86.63,86.635,86.625,86.635,96400000.0
2009-08-21 12:29:00,86.625,86.63,86.585,86.59,152200000.0
2009-08-21 12:30:00,86.595,86.635,86.585,86.635,153300000.0
2009-08-21 12:31:00,86.635,86.64,86.62,86.63,177200000.0
2009-08-21 12:32:00,86.63,86.645,86.615,86.63,133100000.0
2009-08-21 12:33:00,86.63,86.63,86.615,86.62,132400000.0
2009-08-21 12:34:00,86.62,86.635,86.615,86.63,193500000.0
2009-08-21 12:35:00,86.625,86.635,86.61,86.615,109000000.0
2009-08-21 12:36:00,86.605,86.615,86.6,86.61,58600000.0
2009-08-21 12:37:00,86.605,86.66,86.605,86.645,87500000.0
2009-08-21 12:38:00,86.64,86.64,86.62,86.63,31300000.0
2009-08-21 12:39:00,86.64,86.64,86.58,86.6,251100000.0
2009-08-21 12:40:00,86.6,86.635,86.6,86.625,144000000.0
2009-08-21 12:41:00,86.62,86.64,86.62,86.63,125800000.0
2009-08-21 12:42:00,86.63,86.665,86.615,86.65,111000000.0
2009-08-21 12:43:00,86.65,86.675,86.645,86.645,170700001.0
2009-08-21 12:44:00,86.65,86.665,86.645,86.645,121500000.0
2009-08-21 12:45:00,86.645,86.675,86.64,86.66,111800000.0
2009-08-21 12:46:00,86.66,86.705,86.655,86.695,49700000.0
2009-08-21 12:47:00,86.695,86.7,86.67,86.69,141900000.0
2009-08-21 12:48:00,86.69,86.69,86.655,86.655,93200000.0
2009-08-21 12:49:00,86.655,86.68,86.645,86.67,110000000.0
2009-08-21 12:50:00,86.67,86.68,86.66,86.675,58500000.0
2009-08-21 12:51:00,86.68,86.71,86.68,86.685,164600000.0
2009-08-21 12:52:00,86.69,86.69,86.665,86.67,132000000.0
2009-08-21 12:53:00,86.67,86.695,86.66,86.68,264600000.0
2009-08-21 12:54:00,86.675,86.76,86.665,86.735,336800000.0
2009-08-21 12:55:00,86.73,86.73,86.68,86.72,137500000.0
2009-08-21 12:56:00,86.685,86.75,86.685,86.74,182500000.0
2009-08-21 12:57:00,86.735,86.74,86.71,86.72,154500000.0
2009-08-21 12:58:00,86.72,86.73,86.695,86.705,150000000.0
2009-08-21 12:59:00,86.7,86.715,86.655,86.655,184800000.0
2009-08-21 13:00:00,86.655,86.7,86.635,86.64,381200000.0
2009-08-21 13:01:00,86.64,86.66,86.64,86.655,193500000.0
2009-08-21 13:02:00,86.655,86.655,86.615,86.62,107100000.0
2009-08-21 13:03:00,86.63,86.63,86.595,86.6,130500000.0
2009-08-21 13:04:00,86.6,86.67,86.585,86.67,215700000.0
2009-08-21 13:05:00,86.67,86.69,86.625,86.64,298500000.0
2009-08-21 13:06:00,86.64,86.65,86.62,86.63,152800000.0
2009-08-21 13:07:00,86.63,86.64,86.595,86.595,207200000.0
2009-08-21 13:08:00,86.605,86.605,86.585,86.595,91400000.0
2009-08-21 13:09:00,86.59,86.605,86.59,86.6,32600000.0
2009-08-21 13:10:00,86.595,86.615,86.59,86.61,109100000.0
2009-08-21 13:11:00,86.615,86.615,86.6,86.605,23100000.0
2009-08-21 13:12:00,86.605,86.61,86.54,86.54,145600000.0
2009-08-21 13:13:00,86.54,86.555,86.495,86.495,70300000.0
2009-08-21 13:14:00,86.495,86.54,86.495,86.54,146400000.0
2009-08-21 13:15:00,86.54,86.595,86.53,86.595,149300000.0
2009-08-21 13:16:00,86.595,86.61,86.585,86.61,49800000.0
2009-08-21 13:17:00,86.605,86.605,86.555,86.555,146400000.0
2009-08-21 13:18:00,86.555,86.56,86.55,86.555,31000000.0
2009-08-21 13:19:00,86.56,86.585,86.55,86.575,128500000.0
2009-08-21 13:20:00,86.58,86.585,86.56,86.57,111600000.0
2009-08-21 13:21:00,86.57,86.585,86.565,86.575,114200000.0
2009-08-21 13:22:00,86.575,86.58,86.555,86.56,63700000.0
2009-08-21 13:23:00,86.565,86.585,86.56,86.585,76100000.0
2009-08-21 13:24:00,86.585,86.595,86.555,86.56,75900000.0
2009-08-21 13:25:00,86.565,86.57,86.55,86.565,200700000.0
2009-08-21 13:26:00,86.565,86.59,86.555,86.59,240500000.0
2009-08-21 13:27:00,86.585,86.675,86.585,86.67,113300000.0
2009-08-21 13:28:00,86.675,86.675,86.61,86.61,68100000.0
2009-08-21 13:29:00,86.605,86.61,86.585,86.605,302100000.0
2009-08-21 13:30:00,86.6,86.63,86.59,86.6,241300000.0
2009-08-21 13:31:00,86.595,86.62,86.595,86.615,168200000.0
2009-08-21 13:32:00,86.615,86.62,86.6,86.61,139400000.0
2009-08-21 13:33:00,86.615,86.615,86.585,86.6,90100000.0
2009-08-21 13:34:00,86.585,86.585,86.54,86.55,115700000.0
2009-08-21 13:35:00,86.545,86.565,86.54,86.565,83000000.0
2009-08-21 13:36:00,86.565,86.565,86.515,86.515,92700000.0
2009-08-21 13:37:00,86.515,86.515,86.495,86.515,70700000.0
2009-08-21 13:38:00,86.505,86.54,86.505,86.535,123500000.0
2009-08-21 13:39:00,86.535,86.55,86.525,86.525,378100000.0
2009-08-21 13:40:00,86.525,86.585,86.525,86.55,143400000.0
2009-08-21 13:41:00,86.55,86.58,86.545,86.565,111800000.0
2009-08-21 13:42:00,86.565,86.57,86.535,86.54,155000000.0
2009-08-21 13:43:00,86.545,86.555,86.525,86.53,167600000.0
2009-08-21 13:44:00,86.525,86.53,86.505,86.515,97900000.0
2009-08-21 13:45:00,86.505,86.515,86.495,86.505,35500000.0
2009-08-21 13:46:00,86.505,86.505,86.485,86.49,31000000.0
2009-08-21 13:47:00,86.485,86.495,86.48,86.495,54600000.0
2009-08-21 13:48:00,86.495,86.51,86.49,86.505,38700000.0
2009-08-21 13:49:00,86.5,86.5,86.44,86.44,116400000.0
2009-08-21 13:50:00,86.44,86.47,86.435,86.445,235100000.0
2009-08-21 13:51:00,86.45,86.465,86.45,86.45,31100000.0
2009-08-21 13:52:00,86.45,86.455,86.435,86.445,54400000.0
2009-08-21 13:53:00,86.44,86.45,86.435,86.44,70600000.0
2009-08-21 13:54:00,86.445,86.45,86.435,86.44,76500000.0
2009-08-21 13:55:00,86.44,86.445,86.425,86.435,44500000.0
2009-08-21 13:56:00,86.43,86.435,86.43,86.435,6000000.0
2009-08-21 13:57:00,86.43,86.44,86.415,86.42,86600000.0
2009-08-21 13:58:00,86.42,86.44,86.41,86.435,139900000.0
2009-08-21 13:59:00,86.43,86.43,86.405,86.41,88000000.0
2009-08-21 14:00:00,86.415,86.425,86.385,86.39,184700000.0
2009-08-21 14:01:00,86.385,86.385,86.33,86.33,104800000.0
2009-08-21 14:02:00,86.33,86.34,86.295,86.33,186600000.0
2009-08-21 14:03:00,86.33,86.355,86.325,86.33,98700000.0
2009-08-21 14:04:00,86.335,86.34,86.31,86.31,122900000.0
2009-08-21 14:05:00,86.31,86.32,86.29,86.31,121300000.0
2009-08-21 14:06:00,86.31,86.315,86.305,86.305,134300000.0
2009-08-21 14:07:00,86.305,86.315,86.3,86.3,64300000.0
2009-08-21 14:08:00,86.3,86.31,86.295,86.31,77100000.0
2009-08-21 14:09:00,86.315,86.32,86.3,86.315,131800000.0
2009-08-21 14:10:00,86.315,86.35,86.31,86.335,179300000.0
2009-08-21 14:11:00,86.335,86.345,86.32,86.325,112200000.0
2009-08-21 14:12:00,86.325,86.33,86.305,86.325,116900000.0
2009-08-21 14:13:00,86.325,86.345,86.31,86.32,102000000.0
2009-08-21 14:14:00,86.345,86.36,86.32,86.325,95800000.0
2009-08-21 14:15:00,86.325,86.335,86.305,86.315,146900000.0
2009-08-21 14:16:00,86.315,86.41,86.315,86.4,132400000.0
2009-08-21 14:17:00,86.395,86.435,86.39,86.425,136600000.0
2009-08-21 14:18:00,86.425,86.425,86.395,86.42,175800000.0
2009-08-21 14:19:00,86.42,86.43,86.39,86.405,119200000.0
2009-08-21 14:20:00,86.405,86.44,86.39,86.435,312400000.0
2009-08-21 14:21:00,86.435,86.465,86.435,86.44,253900000.0
2009-08-21 14:22:00,86.435,86.505,86.435,86.495,253900000.0
2009-08-21 14:23:00,86.495,86.505,86.495,86.5,84000000.0
2009-08-21 14:24:00,86.5,86.51,86.49,86.505,105100000.0
2009-08-21 14:25:00,86.505,86.53,86.49,86.5,164400000.0
2009-08-21 14:26:00,86.5,86.555,86.5,86.555,263700000.0
2009-08-21 14:27:00,86.55,86.56,86.485,86.49,307300000.0
2009-08-21 14:28:00,86.49,86.49,86.45,86.45,187500000.0
2009-08-21 14:29:00,86.45,86.475,86.435,86.475,193200000.0
2009-08-21 14:30:00,86.475,86.56,86.475,86.56,367300000.0
2009-08-21 14:31:00,86.565,86.565,86.525,86.54,359800000.0
2009-08-21 14:32:00,86.54,86.54,86.495,86.53,276600000.0
2009-08-21 14:33:00,86.53,86.53,86.485,86.49,275500000.0
2009-08-21 14:34:00,86.49,86.52,86.49,86.51,344500000.0
2009-08-21 14:35:00,86.52,86.52,86.475,86.475,172100000.0
2009-08-21 14:36:00,86.475,86.485,86.45,86.47,168600000.0
2009-08-21 14:37:00,86.47,86.545,86.47,86.54,171600000.0
2009-08-21 14:38:00,86.54,86.55,86.475,86.475,101900000.0
2009-08-21 14:39:00,86.475,86.505,86.475,86.495,103800000.0
2009-08-21 14:40:00,86.495,86.54,86.495,86.52,189500000.0
2009-08-21 14:41:00,86.52,86.52,86.445,86.48,308300000.0
2009-08-21 14:42:00,86.475,86.51,86.46,86.465,252500000.0
2009-08-21 14:43:00,86.455,86.55,86.45,86.545,308800000.0
2009-08-21 14:44:00,86.55,86.56,86.485,86.51,282800000.0
2009-08-21 14:45:00,86.515,86.525,86.485,86.51,288400000.0
2009-08-21 14:46:00,86.51,86.51,86.475,86.475,216200000.0
2009-08-21 14:47:00,86.48,86.49,86.435,86.46,164600000.0
2009-08-21 14:48:00,86.46,86.53,86.455,86.515,265000000.0
2009-08-21 14:49:00,86.525,86.57,86.49,86.51,250400000.0
2009-08-21 14:50:00,86.5,86.55,86.485,86.55,184100000.0
2009-08-21 14:51:00,86.55,86.56,86.535,86.535,159600000.0
2009-08-21 14:52:00,86.54,86.56,86.535,86.545,155200000.0
2009-08-21 14:53:00,86.54,86.545,86.52,86.53,236900000.0
2009-08-21 14:54:00,86.53,86.58,86.53,86.58,217300000.0
2009-08-21 14:55:00,86.58,86.605,86.5,86.5,303700000.0
2009-08-21 14:56:00,86.5,86.505,86.48,86.5,178200000.0
2009-08-21 14:57:00,86.49,86.52,86.49,86.515,225500000.0
2009-08-21 14:58:00,86.54,86.54,86.515,86.53,122800000.0
2009-08-21 14:59:00,86.525,86.555,86.52,86.555,140800000.0
2009-08-21 15:00:00,86.555,86.64,86.55,86.64,198300000.0
2009-08-21 15:01:00,86.635,86.65,86.57,86.615,195100000.0
2009-08-21 15:02:00,86.61,86.64,86.595,86.61,201400000.0
2009-08-21 15:03:00,86.61,86.615,86.6,86.61,114500000.0
2009-08-21 15:04:00,86.605,86.615,86.55,86.575,279800002.0
2009-08-21 15:05:00,86.575,86.61,86.575,86.575,127100000.0
2009-08-21 15:06:00,86.58,86.59,86.555,86.56,186300000.0
2009-08-21 15:07:00,86.56,86.6,86.55,86.6,330200000.0
2009-08-21 15:08:00,86.585,86.61,86.585,86.585,135300000.0
2009-08-21 15:09:00,86.58,86.58,86.555,86.57,157700000.0
2009-08-21 15:10:00,86.57,86.605,86.565,86.57,150900000.0
2009-08-21 15:11:00,86.565,86.64,86.55,86.64,181600000.0
2009-08-21 15:12:00,86.64,86.665,86.63,86.64,55400000.0
2009-08-21 15:13:00,86.64,86.645,86.61,86.62,345000000.0
2009-08-21 15:14:00,86.62,86.63,86.61,86.625,83000000.0
2009-08-21 15:15:00,86.625,86.625,86.565,86.57,169000000.0
2009-08-21 15:16:00,86.56,86.56,86.535,86.545,311600000.0
2009-08-21 15:17:00,86.545,86.57,86.535,86.57,262000000.0
2009-08-21 15:18:00,86.565,86.59,86.495,86.51,287300000.0
2009-08-21 15:19:00,86.52,86.52,86.465,86.51,311300000.0
2009-08-21 15:20:00,86.505,86.52,86.485,86.52,152900000.0
2009-08-21 15:21:00,86.52,86.52,86.47,86.505,154800000.0
2009-08-21 15:22:00,86.51,86.52,86.465,86.49,255200000.0
2009-08-21 15:23:00,86.485,86.54,86.485,86.525,202500000.0
2009-08-21 15:24:00,86.525,86.53,86.51,86.525,132800000.0
2009-08-21 15:25:00,86.52,86.53,86.5,86.505,153900000.0
2009-08-21 15:26:00,86.5,86.54,86.5,86.51,262700000.0
2009-08-21 15:27:00,86.5,86.53,86.495,86.53,146600000.0
2009-08-21 15:28:00,86.535,86.55,86.51,86.535,184300000.0
2009-08-21 15:29:00,86.53,86.54,86.495,86.515,184400000.0
2009-08-21 15:30:00,86.515,86.515,86.46,86.465,272100000.0
2009-08-21 15:31:00,86.47,86.485,86.465,86.475,317100000.0
2009-08-21 15:32:00,86.475,86.475,86.4,86.405,213800000.0
2009-08-21 15:33:00,86.41,86.41,86.31,86.31,251700000.0
2009-08-21 15:34:00,86.305,86.34,86.285,86.33,215900000.0
2009-08-21 15:35:00,86.335,86.37,86.32,86.365,321100000.0
2009-08-21 15:36:00,86.365,86.375,86.315,86.37,335000000.0
2009-08-21 15:37:00,86.37,86.385,86.325,86.345,241300000.0
2009-08-21 15:38:00,86.345,86.365,86.33,86.355,149500000.0
2009-08-21 15:39:00,86.36,86.415,86.34,86.39,227400000.0
2009-08-21 15:40:00,86.385,86.45,86.38,86.45,299600000.0
2009-08-21 15:41:00,86.455,86.49,86.455,86.47,159300000.0
2009-08-21 15:42:00,86.475,86.505,86.46,86.49,184400000.0
2009-08-21 15:43:00,86.495,86.515,86.485,86.49,132100000.0
2009-08-21 15:44:00,86.5,86.5,86.415,86.435,214900000.0
2009-08-21 15:45:00,86.43,86.5,86.43,86.47,254800000.0
2009-08-21 15:46:00,86.465,86.505,86.45,86.505,102000000.0
2009-08-21 15:47:00,86.495,86.495,86.44,86.44,126400000.0
2009-08-21 15:48:00,86.43,86.43,86.365,86.39,309900000.0
2009-08-21 15:49:00,86.395,86.43,86.37,86.415,191700000.0
2009-08-21 15:50:00,86.415,86.425,86.375,86.39,221800000.0
2009-08-21 15:51:00,86.39,86.4,86.315,86.34,269500000.0
2009-08-21 15:52:00,86.345,86.345,86.26,86.275,299200000.0
2009-08-21 15:53:00,86.285,86.33,86.275,86.325,230300000.0
2009-08-21 15:54:00,86.315,86.37,86.31,86.34,147400000.0
2009-08-21 15:55:00,86.34,86.4,86.315,86.4,188300000.0
2009-08-21 15:56:00,86.405,86.425,86.4,86.4,297300000.0
2009-08-21 15:57:00,86.4,86.41,86.35,86.39,363900000.0
2009-08-21 15:58:00,86.395,86.41,86.34,86.35,114800000.0
2009-08-21 15:59:00,86.35,86.38,86.345,86.35,211100000.0
2009-08-21 16:00:00,86.355,86.75,86.345,86.75,267200000.0
2009-08-21 16:01:00,86.755,86.86,86.755,86.86,273800000.0
2009-08-21 16:02:00,86.86,86.86,86.78,86.785,234100000.0
2009-08-21 16:03:00,86.795,87.01,86.785,87.0,290800000.0
2009-08-21 16:04:00,87.0,87.095,87.0,87.09,326599999.0
2009-08-21 16:05:00,87.115,87.14,87.11,87.135,30400000.0
2009-08-21 16:06:00,87.27,87.325,87.26,87.26,344800000.0
2009-08-21 16:07:00,87.26,87.38,87.255,87.33,642800000.0
2009-08-21 16:08:00,87.33,87.33,87.23,87.24,573700000.0
2009-08-21 16:09:00,87.24,87.28,87.165,87.18,497400000.0
2009-08-21 16:10:00,87.19,87.225,87.185,87.205,578400000.0
2009-08-21 16:11:00,87.205,87.215,87.185,87.2,403400000.0
2009-08-21 16:12:00,87.205,87.29,87.17,87.285,409300000.0
2009-08-21 16:13:00,87.29,87.39,87.22,87.37,476700000.0
2009-08-21 16:14:00,87.36,87.53,87.345,87.48,616300000.0
2009-08-21 16:15:00,87.475,87.495,87.415,87.47,585500000.0
2009-08-21 16:16:00,87.47,87.58,87.435,87.545,588900000.0
2009-08-21 16:17:00,87.55,87.6,87.515,87.515,573100000.0
2009-08-21 16:18:00,87.53,87.54,87.455,87.48,589400000.0
2009-08-21 16:19:00,87.48,87.485,87.385,87.41,380900000.0
2009-08-21 16:20:00,87.41,87.41,87.365,87.39,526400000.0
2009-08-21 16:21:00,87.385,87.46,87.375,87.44,558400000.0
2009-08-21 16:22:00,87.44,87.475,87.42,87.47,614800000.0
2009-08-21 16:23:00,87.47,87.505,87.43,87.5,553900000.0
2009-08-21 16:24:00,87.495,87.52,87.425,87.44,513500000.0
2009-08-21 16:25:00,87.44,87.45,87.415,87.45,506200000.0
2009-08-21 16:26:00,87.45,87.485,87.415,87.43,470200000.0
2009-08-21 16:27:00,87.43,87.455,87.345,87.375,439100000.0
2009-08-21 16:28:00,87.375,87.455,87.37,87.44,302000000.0
2009-08-21 16:29:00,87.445,87.505,87.445,87.47,445300000.0
2009-08-21 16:30:00,87.47,87.485,87.435,87.465,406400000.0
2009-08-21 16:31:00,87.47,87.51,87.43,87.435,472900000.0
2009-08-21 16:32:00,87.42,87.445,87.37,87.38,368200000.0
2009-08-21 16:33:00,87.38,87.435,87.365,87.435,193300000.0
2009-08-21 16:34:00,87.42,87.5,87.41,87.5,177300000.0
2009-08-21 16:35:00,87.495,87.515,87.475,87.49,290300000.0
2009-08-21 16:36:00,87.485,87.49,87.425,87.465,290300000.0
2009-08-21 16:37:00,87.46,87.49,87.45,87.45,245900000.0
2009-08-21 16:38:00,87.45,87.48,87.44,87.465,461200000.0
2009-08-21 16:39:00,87.48,87.485,87.45,87.45,352900000.0
2009-08-21 16:40:00,87.45,87.52,87.435,87.52,388700001.0
2009-08-21 16:41:00,87.52,87.54,87.5,87.52,406900000.0
2009-08-21 16:42:00,87.515,87.565,87.51,87.515,317500000.0
2009-08-21 16:43:00,87.52,87.6,87.52,87.58,570600000.0
2009-08-21 16:44:00,87.575,87.59,87.525,87.57,435400000.0
2009-08-21 16:45:00,87.565,87.615,87.525,87.56,481600000.0
2009-08-21 16:46:00,87.56,87.56,87.51,87.535,321000000.0
2009-08-21 16:47:00,87.53,87.665,87.53,87.625,379400000.0
2009-08-21 16:48:00,87.64,87.655,87.55,87.56,562000000.0
2009-08-21 16:49:00,87.56,87.62,87.55,87.595,585900000.0
2009-08-21 16:50:00,87.605,87.61,87.535,87.6,490500000.0
2009-08-21 16:51:00,87.595,87.64,87.515,87.57,444100000.0
2009-08-21 16:52:00,87.57,87.6,87.52,87.52,451000000.0
2009-08-21 16:53:00,87.515,87.54,87.485,87.49,321100000.0
2009-08-21 16:54:00,87.485,87.505,87.455,87.48,389700001.0
2009-08-21 16:55:00,87.48,87.54,87.465,87.525,221700000.0
2009-08-21 16:56:00,87.52,87.525,87.475,87.475,533800000.0
2009-08-21 16:57:00,87.485,87.54,87.455,87.53,414600000.0
2009-08-21 16:58:00,87.53,87.57,87.525,87.535,538200000.0
2009-08-21 16:59:00,87.54,87.57,87.515,87.55,753300000.0
2009-08-21 17:00:00,87.535,87.545,87.445,87.46,691300000.0
2009-08-21 17:01:00,87.445,87.475,87.435,87.45,612000000.0
2009-08-21 17:02:00,87.45,87.49,87.45,87.475,469400000.0
2009-08-21 17:03:00,87.48,87.495,87.47,87.49,249200000.0
2009-08-21 17:04:00,87.49,87.51,87.48,87.505,286100000.0
2009-08-21 17:05:00,87.51,87.52,87.5,87.515,64500000.0
2009-08-21 17:06:00,87.515,87.52,87.505,87.52,181200000.0
2009-08-21 17:07:00,87.515,87.515,87.455,87.455,331600000.0
2009-08-21 17:08:00,87.46,87.5,87.455,87.485,275900000.0
2009-08-21 17:09:00,87.485,87.535,87.485,87.515,428399999.0
2009-08-21 17:10:00,87.515,87.565,87.495,87.505,575800000.0
2009-08-21 17:11:00,87.505,87.535,87.485,87.535,426400001.0
2009-08-21 17:12:00,87.525,87.525,87.395,87.4,191800000.0
2009-08-21 17:13:00,87.405,87.465,87.39,87.46,165400000.0
2009-08-21 17:14:00,87.445,87.46,87.4,87.4,236700000.0
2009-08-21 17:15:00,87.41,87.42,87.355,87.37,520500000.0
2009-08-21 17:16:00,87.37,87.45,87.37,87.445,155500000.0
2009-08-21 17:17:00,87.45,87.47,87.42,87.42,206300000.0
2009-08-21 17:18:00,87.42,87.48,87.4,87.465,240000000.0
2009-08-21 17:19:00,87.465,87.47,87.4,87.41,209500000.0
2009-08-21 17:20:00,87.4,87.42,87.36,87.36,162700000.0
2009-08-21 17:21:00,87.365,87.365,87.27,87.285,742400000.0
2009-08-21 17:22:00,87.285,87.35,87.285,87.345,592100000.0
2009-08-21 17:23:00,87.34,87.355,87.325,87.34,135000000.0
2009-08-21 17:24:00,87.34,87.365,87.315,87.35,163900000.0
2009-08-21 17:25:00,87.35,87.355,87.285,87.33,375500000.0
2009-08-21 17:26:00,87.33,87.375,87.325,87.36,226100000.0
2009-08-21 17:27:00,87.36,87.385,87.32,87.355,322500000.0
2009-08-21 17:28:00,87.355,87.405,87.34,87.355,271300000.0
2009-08-21 17:29:00,87.35,87.39,87.345,87.375,207400000.0
2009-08-21 17:30:00,87.37,87.4,87.345,87.385,428200000.0
2009-08-21 17:31:00,87.39,87.445,87.385,87.43,138500000.0
2009-08-21 17:32:00,87.42,87.455,87.41,87.44,144200000.0
2009-08-21 17:33:00,87.44,87.48,87.425,87.465,215600000.0
2009-08-21 17:34:00,87.465,87.505,87.455,87.505,156800000.0
2009-08-21 17:35:00,87.515,87.52,87.47,87.47,258900000.0
2009-08-21 17:36:00,87.475,87.49,87.385,87.41,453800000.0
2009-08-21 17:37:00,87.405,87.44,87.4,87.42,305600000.0
2009-08-21 17:38:00,87.415,87.42,87.375,87.405,256000000.0
2009-08-21 17:39:00,87.4,87.475,87.4,87.445,288200000.0
2009-08-21 17:40:00,87.455,87.485,87.45,87.465,217600000.0
2009-08-21 17:41:00,87.465,87.475,87.415,87.415,211900000.0
2009-08-21 17:42:00,87.415,87.44,87.4,87.43,400500000.0
2009-08-21 17:43:00,87.44,87.45,87.405,87.41,278900000.0
2009-08-21 17:44:00,87.4,87.41,87.395,87.405,315800000.0
2009-08-21 17:45:00,87.405,87.43,87.38,87.43,355000000.0
2009-08-21 17:46:00,87.425,87.43,87.36,87.375,231800000.0
2009-08-21 17:47:00,87.38,87.46,87.365,87.445,150000000.0
2009-08-21 17:48:00,87.445,87.52,87.43,87.52,171600000.0
2009-08-21 17:49:00,87.52,87.525,87.495,87.52,160600000.0
2009-08-21 17:50:00,87.52,87.53,87.485,87.49,267000000.0
2009-08-21 17:51:00,87.49,87.56,87.49,87.545,555600000.0
2009-08-21 17:52:00,87.545,87.56,87.49,87.53,160500000.0
2009-08-21 17:53:00,87.525,87.58,87.51,87.575,489500000.0
2009-08-21 17:54:00,87.585,87.61,87.58,87.595,519200000.0
2009-08-21 17:55:00,87.605,87.605,87.54,87.58,364700000.0
2009-08-21 17:56:00,87.585,87.62,87.565,87.605,525200000.0
2009-08-21 17:57:00,87.595,87.66,87.565,87.635,332600000.0
2009-08-21 17:58:00,87.635,87.66,87.61,87.625,489800000.0
2009-08-21 17:59:00,87.625,87.65,87.59,87.59,567200000.0
2009-08-21 18:00:00,87.59,87.6,87.565,87.565,532800000.0
2009-08-21 18:01:00,87.575,87.59,87.46,87.46,441000000.0
2009-08-21 18:02:00,87.445,87.485,87.425,87.43,282800000.0
2009-08-21 18:03:00,87.43,87.455,87.405,87.415,302200000.0
2009-08-21 18:04:00,87.405,87.43,87.4,87.42,271000000.0
2009-08-21 18:05:00,87.42,87.46,87.395,87.405,317200000.0
2009-08-21 18:06:00,87.415,87.415,87.365,87.375,186100000.0
2009-08-21 18:07:00,87.38,87.41,87.38,87.41,40800000.0
2009-08-21 18:08:00,87.41,87.43,87.365,87.385,276800000.0
2009-08-21 18:09:00,87.385,87.42,87.375,87.39,272100000.0
2009-08-21 18:10:00,87.4,87.44,87.385,87.43,303500000.0
2009-08-21 18:11:00,87.43,87.43,87.4,87.4,457300000.0
2009-08-21 18:12:00,87.405,87.425,87.38,87.385,327700000.0
2009-08-21 18:13:00,87.385,87.395,87.365,87.375,261600000.0
2009-08-21 18:14:00,87.375,87.375,87.355,87.36,129500000.0
2009-08-21 18:15:00,87.36,87.375,87.355,87.365,214700000.0
2009-08-21 18:16:00,87.38,87.38,87.365,87.37,90300000.0
2009-08-21 18:17:00,87.36,87.38,87.35,87.37,221000000.0
2009-08-21 18:18:00,87.37,87.385,87.345,87.355,127300000.0
2009-08-21 18:19:00,87.35,87.365,87.345,87.365,243000000.0
2009-08-21 18:20:00,87.365,87.365,87.335,87.34,275700000.0
2009-08-21 18:21:00,87.34,87.355,87.335,87.34,224200000.0
2009-08-21 18:22:00,87.345,87.375,87.34,87.37,246200000.0
2009-08-21 18:23:00,87.37,87.39,87.35,87.35,433400000.0
2009-08-21 18:24:00,87.36,87.375,87.32,87.35,330900000.0
2009-08-21 18:25:00,87.345,87.36,87.3,87.315,319400000.0
2009-08-21 18:26:00,87.315,87.345,87.3,87.345,217900000.0
2009-08-21 18:27:00,87.345,87.35,87.315,87.34,162800000.0
2009-08-21 18:28:00,87.34,87.385,87.33,87.365,167500000.0
2009-08-21 18:29:00,87.365,87.37,87.355,87.36,183500000.0
2009-08-21 18:30:00,87.365,87.38,87.335,87.34,184100000.0
2009-08-21 18:31:00,87.34,87.37,87.325,87.345,224600000.0
2009-08-21 18:32:00,87.335,87.35,87.335,87.345,153900000.0
2009-08-21 18:33:00,87.34,87.35,87.32,87.325,166600000.0
2009-08-21 18:34:00,87.32,87.32,87.305,87.32,122800000.0
2009-08-21 18:35:00,87.32,87.325,87.285,87.3,166300000.0
2009-08-21 18:36:00,87.3,87.32,87.3,87.305,86800000.0
2009-08-21 18:37:00,87.31,87.325,87.3,87.325,108800000.0
2009-08-21 18:38:00,87.325,87.33,87.315,87.32,57400000.0
2009-08-21 18:39:00,87.32,87.325,87.28,87.28,124000000.0
2009-08-21 18:40:00,87.28,87.28,87.255,87.26,83300000.0
2009-08-21 18:41:00,87.26,87.28,87.26,87.275,110100000.0
2009-08-21 18:42:00,87.28,87.33,87.28,87.305,183900000.0
2009-08-21 18:43:00,87.315,87.315,87.295,87.305,170900000.0
2009-08-21 18:44:00,87.305,87.33,87.3,87.32,182200000.0
2009-08-21 18:45:00,87.315,87.355,87.315,87.35,180300000.0
2009-08-21 18:46:00,87.355,87.355,87.35,87.355,42100000.0
2009-08-21 18:47:00,87.36,87.36,87.32,87.335,235000000.0
2009-08-21 18:48:00,87.335,87.345,87.325,87.325,52300000.0
2009-08-21 18:49:00,87.32,87.35,87.315,87.34,181000000.0
2009-08-21 18:50:00,87.34,87.38,87.34,87.375,199000000.0
2009-08-21 18:51:00,87.37,87.395,87.36,87.39,180000000.0
2009-08-21 18:52:00,87.39,87.42,87.385,87.41,334100000.0
2009-08-21 18:53:00,87.41,87.42,87.4,87.41,219300000.0
2009-08-21 18:54:00,87.41,87.41,87.385,87.4,252800000.0
2009-08-21 18:55:00,87.4,87.4,87.365,87.39,222300000.0
2009-08-21 18:56:00,87.385,87.395,87.335,87.34,186000000.0
2009-08-21 18:57:00,87.345,87.355,87.345,87.35,72400000.0
2009-08-21 18:58:00,87.35,87.39,87.335,87.37,286800000.0
2009-08-21 18:59:00,87.37,87.4,87.365,87.37,282100000.0
2009-08-21 19:00:00,87.37,87.4,87.365,87.395,119100000.0
2009-08-21 19:01:00,87.395,87.395,87.34,87.345,134800000.0
2009-08-21 19:02:00,87.34,87.36,87.34,87.355,254500000.0
2009-08-21 19:03:00,87.36,87.36,87.315,87.325,170000000.0
2009-08-21 19:04:00,87.325,87.35,87.325,87.35,100600000.0
2009-08-21 19:05:00,87.35,87.355,87.335,87.34,85200000.0
2009-08-21 19:06:00,87.34,87.345,87.33,87.33,137500000.0
2009-08-21 19:07:00,87.33,87.36,87.33,87.36,88900000.0
2009-08-21 19:08:00,87.36,87.375,87.335,87.375,167300000.0
2009-08-21 19:09:00,87.375,87.375,87.365,87.365,71500000.0
2009-08-21 19:10:00,87.36,87.39,87.345,87.375,142500000.0
2009-08-21 19:11:00,87.365,87.38,87.33,87.355,198800000.0
2009-08-21 19:12:00,87.355,87.365,87.34,87.345,60500000.0
2009-08-21 19:13:00,87.345,87.37,87.34,87.36,72100000.0
2009-08-21 19:14:00,87.36,87.37,87.36,87.37,128100000.0
2009-08-21 19:15:00,87.37,87.41,87.36,87.365,582200000.0
2009-08-21 19:16:00,87.365,87.37,87.36,87.36,47600000.0
2009-08-21 19:17:00,87.37,87.38,87.355,87.36,335000000.0
2009-08-21 19:18:00,87.36,87.365,87.335,87.34,236700000.0
2009-08-21 19:19:00,87.34,87.365,87.34,87.345,131600000.0
2009-08-21 19:20:00,87.345,87.35,87.335,87.35,63800000.0
2009-08-21 19:21:00,87.35,87.37,87.35,87.36,115500000.0
2009-08-21 19:22:00,87.36,87.36,87.355,87.36,159500000.0
2009-08-21 19:23:00,87.35,87.36,87.32,87.335,119800000.0
2009-08-21 19:24:00,87.335,87.355,87.33,87.335,140300000.0
2009-08-21 19:25:00,87.34,87.345,87.305,87.33,190300000.0
2009-08-21 19:26:00,87.33,87.34,87.27,87.27,214900000.0
2009-08-21 19:27:00,87.27,87.305,87.27,87.295,287700000.0
2009-08-21 19:28:00,87.295,87.295,87.255,87.27,200000000.0
2009-08-21 19:29:00,87.275,87.28,87.255,87.265,117600000.0
2009-08-21 19:30:00,87.265,87.265,87.245,87.25,83200000.0
2009-08-21 19:31:00,87.25,87.29,87.24,87.28,122800000.0
2009-08-21 19:32:00,87.285,87.295,87.26,87.285,129900000.0
2009-08-21 19:33:00,87.275,87.275,87.255,87.265,177100000.0
2009-08-21 19:34:00,87.26,87.26,87.205,87.21,294400000.0
2009-08-21 19:35:00,87.2,87.235,87.195,87.215,247300000.0
2009-08-21 19:36:00,87.215,87.22,87.205,87.22,199000000.0
2009-08-21 19:37:00,87.22,87.225,87.21,87.22,88100000.0
2009-08-21 19:38:00,87.22,87.225,87.12,87.13,204300000.0
2009-08-21 19:39:00,87.135,87.155,87.13,87.155,107700000.0
2009-08-21 19:40:00,87.17,87.175,87.13,87.13,155900000.0
2009-08-21 19:41:00,87.12,87.13,87.12,87.125,126300000.0
2009-08-21 19:42:00,87.125,87.14,87.115,87.125,84500000.0
2009-08-21 19:43:00,87.125,87.135,87.115,87.125,66800000.0
2009-08-21 19:44:00,87.125,87.125,87.1,87.12,272800000.0
2009-08-21 19:45:00,87.115,87.135,87.11,87.13,134600000.0
2009-08-21 19:46:00,87.135,87.17,87.13,87.16,143800000.0
2009-08-21 19:47:00,87.16,87.16,87.145,87.15,68300000.0
2009-08-21 19:48:00,87.15,87.15,87.14,87.145,34100000.0
2009-08-21 19:49:00,87.15,87.15,87.095,87.115,112500000.0
2009-08-21 19:50:00,87.125,87.145,87.125,87.135,72700000.0
2009-08-21 19:51:00,87.135,87.15,87.125,87.13,145100000.0
2009-08-21 19:52:00,87.135,87.165,87.08,87.105,186200000.0
2009-08-21 19:53:00,87.105,87.11,87.09,87.1,147200000.0
2009-08-21 19:54:00,87.1,87.11,87.095,87.095,66600000.0
2009-08-21 19:55:00,87.1,87.1,87.07,87.07,41200000.0
2009-08-21 19:56:00,87.06,87.085,87.055,87.08,93800000.0
2009-08-21 19:57:00,87.08,87.085,87.075,87.085,51900000.0
2009-08-21 19:58:00,87.085,87.095,87.085,87.09,18300000.0
2009-08-21 19:59:00,87.095,87.095,87.07,87.075,57300000.0
2009-08-21 20:00:00,87.08,87.08,87.05,87.06,210800000.0
2009-08-21 20:01:00,87.06,87.1,87.06,87.09,179500000.0
2009-08-21 20:02:00,87.09,87.105,87.08,87.1,216100000.0
2009-08-21 20:03:00,87.095,87.1,87.05,87.07,289900000.0
2009-08-21 20:04:00,87.065,87.085,87.04,87.08,178100000.0
2009-08-21 20:05:00,87.07,87.095,87.055,87.07,254300000.0
2009-08-21 20:06:00,87.065,87.115,87.065,87.105,85900000.0
2009-08-21 20:07:00,87.1,87.12,87.095,87.11,280200000.0
2009-08-21 20:08:00,87.11,87.12,87.095,87.095,140300000.0
2009-08-21 20:09:00,87.095,87.13,87.095,87.13,125500000.0
2009-08-21 20:10:00,87.125,87.135,87.115,87.115,59200000.0
2009-08-21 20:11:00,87.125,87.15,87.115,87.135,139400000.0
2009-08-21 20:12:00,87.145,87.145,87.11,87.12,135900000.0
2009-08-21 20:13:00,87.12,87.135,87.12,87.13,138100000.0
2009-08-21 20:14:00,87.13,87.13,87.115,87.125,72500000.0
2009-08-21 20:15:00,87.13,87.15,87.125,87.135,76300000.0
2009-08-21 20:16:00,87.135,87.16,87.125,87.135,133100000.0
2009-08-21 20:17:00,87.135,87.15,87.125,87.145,56700000.0
2009-08-21 20:18:00,87.14,87.155,87.125,87.155,138700000.0
2009-08-21 20:19:00,87.15,87.175,87.15,87.16,52800000.0
2009-08-21 20:20:00,87.16,87.18,87.115,87.14,145400000.0
2009-08-21 20:21:00,87.135,87.165,87.135,87.145,141100000.0
2009-08-21 20:22:00,87.14,87.145,87.12,87.125,56100000.0
2009-08-21 20:23:00,87.12,87.18,87.12,87.17,139500000.0
2009-08-21 20:24:00,87.17,87.17,87.135,87.135,190200000.0
2009-08-21 20:25:00,87.135,87.14,87.115,87.12,204700000.0
2009-08-21 20:26:00,87.12,87.12,87.115,87.115,28100000.0
2009-08-21 20:27:00,87.12,87.135,87.12,87.125,139100000.0
2009-08-21 20:28:00,87.125,87.14,87.125,87.135,256200000.0
2009-08-21 20:29:00,87.135,87.145,87.135,87.145,8100000.0
2009-08-21 20:30:00,87.14,87.155,87.13,87.14,52100000.0
2009-08-21 20:31:00,87.14,87.15,87.14,87.145,60400000.0
2009-08-21 20:32:00,87.15,87.155,87.115,87.12,164400000.0
2009-08-21 20:33:00,87.12,87.13,87.115,87.13,68300000.0
2009-08-21 20:34:00,87.13,87.13,87.11,87.115,62900000.0
2009-08-21 20:35:00,87.11,87.135,87.11,87.125,200800000.0
2009-08-21 20:36:00,87.115,87.12,87.11,87.115,61500000.0
2009-08-21 20:37:00,87.11,87.125,87.11,87.125,39500000.0
2009-08-21 20:38:00,87.125,87.135,87.115,87.13,155000000.0
2009-08-21 20:39:00,87.13,87.135,87.11,87.12,72100000.0
2009-08-21 20:40:00,87.125,87.125,87.095,87.12,78100000.0
2009-08-21 20:41:00,87.125,87.135,87.115,87.115,59800000.0
2009-08-21 20:42:00,87.115,87.115,87.1,87.105,62400000.0
2009-08-21 20:43:00,87.105,87.115,87.08,87.085,66100000.0
2009-08-21 20:44:00,87.085,87.095,87.06,87.065,49900000.0
2009-08-21 20:45:00,87.065,87.07,87.05,87.05,32800000.0
2009-08-21 20:46:00,87.05,87.085,87.05,87.085,81200000.0
2009-08-21 20:47:00,87.085,87.085,87.045,87.07,127800000.0
2009-08-21 20:48:00,87.07,87.095,87.07,87.085,149300000.0
2009-08-21 20:49:00,87.09,87.09,87.065,87.075,100000000.0
2009-08-21 20:50:00,87.07,87.095,87.07,87.085,56100000.0
2009-08-21 20:51:00,87.085,87.105,87.08,87.085,54000000.0
2009-08-21 20:52:00,87.08,87.09,87.075,87.085,70300000.0
2009-08-21 20:53:00,87.08,87.08,87.07,87.075,51000000.0
2009-08-21 20:54:00,87.075,87.11,87.075,87.085,77200000.0
2009-08-21 20:55:00,87.085,87.085,87.045,87.06,220800000.0
2009-08-21 20:56:00,87.05,87.07,87.045,87.07,177700000.0
2009-08-21 20:57:00,87.06,87.075,87.045,87.05,100300000.0
2009-08-21 20:58:00,87.055,87.06,87.035,87.055,85800000.0
2009-08-21 20:59:00,87.05,87.065,87.03,87.03,100300000.0
2009-08-21 21:00:00,87.035,87.05,87.03,87.035,105400000.0
2009-08-21 21:01:00,87.035,87.04,87.025,87.025,147200000.0
2009-08-21 21:02:00,87.025,87.05,87.025,87.05,72200000.0
2009-08-21 21:03:00,87.05,87.05,87.04,87.04,28300000.0
2009-08-21 21:04:00,87.04,87.055,87.015,87.02,97700000.0
2009-08-21 21:05:00,87.02,87.045,87.015,87.025,81600000.0
2009-08-21 21:06:00,87.025,87.035,87.02,87.03,53000000.0
2009-08-21 21:07:00,87.03,87.03,87.02,87.025,38200000.0
2009-08-21 21:08:00,87.025,87.025,87.01,87.02,103500000.0
2009-08-21 21:09:00,87.02,87.035,87.02,87.035,57400000.0
2009-08-21 21:10:00,87.035,87.035,87.02,87.025,37300000.0
2009-08-21 21:11:00,87.035,87.05,87.03,87.045,61200000.0
2009-08-21 21:12:00,87.05,87.05,87.035,87.045,49200000.0
2009-08-21 21:13:00,87.045,87.055,87.035,87.055,86700000.0
2009-08-21 21:14:00,87.06,87.09,87.05,87.085,83700000.0
2009-08-21 21:15:00,87.085,87.12,87.075,87.115,152400000.0
2009-08-21 21:16:00,87.12,87.145,87.11,87.12,178100000.0
2009-08-21 21:17:00,87.12,87.13,87.11,87.115,69300000.0
2009-08-21 21:18:00,87.125,87.125,87.12,87.125,42700000.0
2009-08-21 21:19:00,87.125,87.125,87.11,87.115,10900000.0
2009-08-21 21:20:00,87.115,87.125,87.11,87.125,35000000.0
2009-08-21 21:21:00,87.12,87.125,87.095,87.12,73700000.0
2009-08-21 21:22:00,87.125,87.13,87.11,87.13,124200000.0
2009-08-21 21:23:00,87.12,87.13,87.12,87.125,108100000.0
2009-08-21 21:24:00,87.12,87.125,87.1,87.125,114600000.0
2009-08-21 21:25:00,87.12,87.135,87.12,87.12,117200000.0
2009-08-21 21:26:00,87.115,87.115,87.11,87.115,19500000.0
2009-08-21 21:27:00,87.11,87.12,87.11,87.11,75000000.0
2009-08-21 21:28:00,87.11,87.13,87.105,87.115,114700000.0
2009-08-21 21:29:00,87.115,87.115,87.11,87.115,12600000.0
2009-08-21 21:30:00,87.11,87.13,87.11,87.125,151300000.0
2009-08-21 21:31:00,87.13,87.14,87.12,87.14,108700000.0
2009-08-21 21:32:00,87.135,87.14,87.13,87.14,77200000.0
2009-08-21 21:33:00,87.145,87.175,87.135,87.17,76600000.0
2009-08-21 21:34:00,87.175,87.195,87.17,87.195,60700000.0
2009-08-21 21:35:00,87.195,87.195,87.165,87.175,63400000.0
2009-08-21 21:36:00,87.18,87.185,87.14,87.14,286800000.0
2009-08-21 21:37:00,87.14,87.165,87.14,87.165,95000000.0
2009-08-21 21:38:00,87.165,87.185,87.165,87.18,180400000.0
2009-08-21 21:39:00,87.18,87.195,87.18,87.195,105900000.0
2009-08-21 21:40:00,87.195,87.2,87.18,87.195,194000000.0
2009-08-21 21:41:00,87.195,87.235,87.19,87.19,137800000.0
2009-08-21 21:42:00,87.19,87.195,87.16,87.16,86800000.0
2009-08-21 21:43:00,87.16,87.185,87.155,87.155,56100000.0
2009-08-21 21:44:00,87.16,87.195,87.145,87.19,111800000.0
2009-08-21 21:45:00,87.19,87.195,87.18,87.19,70900000.0
2009-08-21 21:46:00,87.185,87.195,87.175,87.185,142900000.0
2009-08-21 21:47:00,87.185,87.2,87.18,87.195,85200000.0
2009-08-21 21:48:00,87.19,87.19,87.175,87.175,33200000.0
2009-08-21 21:49:00,87.175,87.18,87.15,87.17,89100000.0
2009-08-21 21:50:00,87.16,87.175,87.14,87.155,93800000.0
2009-08-21 21:51:00,87.15,87.155,87.14,87.155,73700000.0
2009-08-21 21:52:00,87.15,87.165,87.145,87.16,36200000.0
2009-08-21 21:53:00,87.165,87.2,87.165,87.19,79200000.0
2009-08-21 21:54:00,87.2,87.23,87.19,87.215,100600000.0
2009-08-21 21:55:00,87.215,87.22,87.21,87.21,43400000.0
2009-08-21 21:56:00,87.21,87.21,87.195,87.205,28900000.0
2009-08-21 21:57:00,87.2,87.2,87.16,87.17,58500000.0
2009-08-21 21:58:00,87.17,87.18,87.14,87.155,158000000.0
2009-08-21 21:59:00,87.16,87.175,87.15,87.165,76400000.0
2009-08-21 22:00:00,87.17,87.21,87.165,87.21,86700000.0
2009-08-21 22:01:00,87.205,87.235,87.19,87.23,121500000.0
2009-08-21 22:02:00,87.225,87.255,87.215,87.255,92000000.0
2009-08-21 22:03:00,87.25,87.255,87.24,87.25,31500000.0
2009-08-21 22:04:00,87.255,87.265,87.22,87.225,100300000.0
2009-08-21 22:05:00,87.21,87.22,87.205,87.22,133900000.0
2009-08-21 22:06:00,87.23,87.23,87.205,87.21,46600000.0
2009-08-21 22:07:00,87.215,87.225,87.21,87.215,26900000.0
2009-08-21 22:08:00,87.2,87.215,87.2,87.215,51900000.0
2009-08-21 22:09:00,87.215,87.22,87.215,87.22,71700000.0
2009-08-21 22:10:00,87.22,87.22,87.2,87.21,71800000.0
2009-08-21 22:11:00,87.2,87.22,87.2,87.21,110600000.0
2009-08-21 22:12:00,87.21,87.21,87.21,87.21,9800000.0
2009-08-21 22:13:00,87.21,87.21,87.2,87.2,41200000.0
2009-08-21 22:14:00,87.2,87.2,87.2,87.2,22200000.0
2009-08-21 22:15:00,87.2,87.2,87.18,87.185,89300000.0
2009-08-21 22:16:00,87.175,87.195,87.165,87.185,125300000.0
2009-08-21 22:17:00,87.18,87.19,87.17,87.17,65600000.0
2009-08-21 22:18:00,87.17,87.19,87.17,87.185,49100000.0
2009-08-21 22:19:00,87.185,87.185,87.18,87.18,37700000.0
2009-08-21 22:20:00,87.18,87.19,87.18,87.185,17000000.0
2009-08-21 22:21:00,87.175,87.185,87.165,87.175,20000000.0
2009-08-21 22:22:00,87.165,87.175,87.165,87.165,13000000.0
2009-08-21 22:23:00,87.17,87.18,87.165,87.18,24300000.0
2009-08-21 22:24:00,87.175,87.175,87.175,87.175,6000000.0
2009-08-21 22:25:00,87.175,87.19,87.17,87.19,44500000.0
2009-08-21 22:26:00,87.19,87.195,87.19,87.195,23900000.0
2009-08-21 22:27:00,87.195,87.205,87.19,87.19,46400000.0
2009-08-21 22:28:00,87.19,87.19,87.15,87.155,45300000.0
2009-08-21 22:29:00,87.155,87.155,87.155,87.155,26300000.0
2009-08-21 22:30:00,87.16,87.165,87.14,87.145,35700000.0
2009-08-21 22:31:00,87.145,87.16,87.145,87.15,71500000.0
2009-08-21 22:32:00,87.15,87.16,87.15,87.15,54300000.0
2009-08-21 22:33:00,87.15,87.16,87.145,87.145,59400000.0
2009-08-21 22:34:00,87.15,87.16,87.15,87.16,49000000.0
2009-08-21 22:35:00,87.17,87.17,87.145,87.15,98900000.0
2009-08-21 22:36:00,87.15,87.165,87.15,87.155,56400000.0
2009-08-21 22:37:00,87.155,87.155,87.12,87.13,69500000.0
2009-08-21 22:38:00,87.13,87.13,87.095,87.11,40000000.0
2009-08-21 22:39:00,87.11,87.11,87.08,87.08,37300000.0
2009-08-21 22:40:00,87.08,87.13,87.08,87.11,91800000.0
2009-08-21 22:41:00,87.1,87.11,87.09,87.09,84000000.0
2009-08-21 22:42:00,87.09,87.09,87.08,87.08,119500000.0
2009-08-21 22:43:00,87.08,87.09,87.07,87.09,69000000.0
2009-08-21 22:44:00,87.09,87.095,87.075,87.085,74700000.0
2009-08-21 22:45:00,87.09,87.105,87.09,87.09,35000000.0
2009-08-21 22:46:00,87.09,87.11,87.09,87.11,22600000.0
2009-08-21 22:47:00,87.115,87.17,87.115,87.165,70900000.0
2009-08-21 22:48:00,87.16,87.17,87.15,87.17,80800000.0
2009-08-21 22:49:00,87.195,87.24,87.19,87.225,107400000.0
2009-08-21 22:50:00,87.22,87.225,87.2,87.22,79800000.0
2009-08-21 22:51:00,87.21,87.22,87.2,87.22,89300000.0
2009-08-21 22:52:00,87.22,87.22,87.21,87.21,32900000.0
2009-08-21 22:53:00,87.21,87.24,87.21,87.24,88900000.0
2009-08-21 22:54:00,87.24,87.24,87.23,87.23,45600000.0
2009-08-21 22:55:00,87.23,87.24,87.23,87.24,62600000.0
2009-08-21 22:56:00,87.24,87.24,87.24,87.24,45800000.0
2009-08-21 22:57:00,87.24,87.24,87.215,87.24,84500000.0
2009-08-21 22:58:00,87.24,87.245,87.22,87.245,28800000.0
2009-08-21 22:59:00,87.245,87.29,87.245,87.28,34300000.0
2009-08-23 23:02:00,87.185,87.215,87.185,87.215,4600000.0
2009-08-23 23:03:00,87.225,87.27,87.2,87.27,17300000.0
2009-08-23 23:04:00,87.27,87.31,87.245,87.26,34400000.0
2009-08-23 23:06:00,87.265,87.285,87.265,87.265,10000000.0
2009-08-23 23:07:00,87.26,87.265,87.26,87.26,7500000.0
2009-08-23 23:08:00,87.27,87.275,87.27,87.275,5000000.0
2009-08-23 23:09:00,87.255,87.255,87.235,87.245,11800000.0
2009-08-23 23:10:00,87.2,87.225,87.2,87.22,8500000.0
2009-08-23 23:11:00,87.22,87.245,87.22,87.245,9100000.0
2009-08-23 23:12:00,87.25,87.255,87.24,87.255,12500000.0
2009-08-23 23:13:00,87.255,87.295,87.255,87.295,20000000.0
2009-08-23 23:14:00,87.285,87.285,87.285,87.285,2500000.0
2009-08-23 23:15:00,87.27,87.27,87.27,87.27,10000000.0
2009-08-23 23:16:00,87.28,87.28,87.28,87.28,2500000.0
2009-08-23 23:18:00,87.28,87.28,87.28,87.28,2500000.0
2009-08-23 23:19:00,87.28,87.29,87.28,87.29,12500000.0
2009-08-23 23:20:00,87.29,87.35,87.29,87.35,7000000.0
2009-08-23 23:21:00,87.38,87.395,87.375,87.375,20000000.0
2009-08-23 23:22:00,87.395,87.395,87.375,87.39,47500000.0
2009-08-23 23:23:00,87.39,87.39,87.375,87.375,12500000.0
2009-08-23 23:24:00,87.375,87.425,87.255,87.325,72000000.0
2009-08-23 23:25:00,87.34,87.375,87.33,87.375,62500000.0
2009-08-23 23:26:00,87.335,87.335,87.335,87.335,1600000.0
2009-08-23 23:30:00,87.365,87.41,87.365,87.39,10000000.0
2009-08-23 23:31:00,87.39,87.405,87.37,87.37,31500000.0
2009-08-23 23:32:00,87.38,87.39,87.37,87.39,20000000.0
2009-08-23 23:33:00,87.39,87.405,87.39,87.405,7500000.0
2009-08-23 23:34:00,87.39,87.39,87.39,87.39,7500000.0
2009-08-23 23:35:00,87.39,87.405,87.39,87.405,7500000.0
2009-08-23 23:38:00,87.395,87.4,87.395,87.4,5000000.0
2009-08-23 23:39:00,87.405,87.405,87.405,87.405,2500000.0
2009-08-23 23:42:00,87.39,87.405,87.39,87.405,7500000.0
2009-08-23 23:45:00,87.4,87.4,87.4,87.4,6600000.0
2009-08-23 23:46:00,87.405,87.405,87.4,87.4,5000000.0
2009-08-23 23:47:00,87.385,87.39,87.385,87.39,5000000.0
2009-08-23 23:48:00,87.39,87.395,87.39,87.395,10000000.0
2009-08-23 23:50:00,87.395,87.41,87.395,87.395,18000000.0
2009-08-23 23:51:00,87.405,87.405,87.405,87.405,7500000.0
2009-08-23 23:53:00,87.41,87.41,87.355,87.385,14800000.0
2009-08-23 23:54:00,87.395,87.395,87.395,87.395,2500000.0
2009-08-23 23:55:00,87.4,87.4,87.4,87.4,5000000.0
2009-08-23 23:56:00,87.395,87.395,87.39,87.39,10700000.0
2009-08-23 23:59:00,87.4,87.41,87.4,87.41,6600000.0
2009-08-24 00:00:00,87.405,87.415,87.4,87.405,32500000.0
2009-08-24 00:01:00,87.405,87.405,87.385,87.4,32100000.0
2009-08-24 00:02:00,87.4,87.4,87.39,87.395,34000000.0
2009-08-24 00:03:00,87.4,87.405,87.39,87.395,27100000.0
2009-08-24 00:04:00,87.4,87.405,87.395,87.4,21100000.0
2009-08-24 00:05:00,87.4,87.405,87.395,87.4,9100000.0
2009-08-24 00:06:00,87.395,87.425,87.395,87.415,40900000.0
2009-08-24 00:07:00,87.415,87.425,87.415,87.415,24800000.0
2009-08-24 00:08:00,87.42,87.425,87.415,87.42,6400000.0
2009-08-24 00:09:00,87.415,87.425,87.415,87.425,14000000.0
2009-08-24 00:10:00,87.425,87.445,87.425,87.445,23900000.0
2009-08-24 00:11:00,87.445,87.45,87.43,87.44,28800000.0
2009-08-24 00:12:00,87.435,87.445,87.435,87.445,5700000.0
2009-08-24 00:13:00,87.445,87.45,87.44,87.44,32200000.0
2009-08-24 00:14:00,87.45,87.455,87.44,87.44,25100000.0
2009-08-24 00:15:00,87.445,87.455,87.44,87.455,16000000.0
2009-08-24 00:16:00,87.455,87.46,87.44,87.445,39300000.0
2009-08-24 00:17:00,87.445,87.46,87.44,87.46,35300000.0
2009-08-24 00:18:00,87.475,87.475,87.46,87.46,7000000.0
2009-08-24 00:19:00,87.46,87.465,87.46,87.465,9900000.0
2009-08-24 00:20:00,87.47,87.475,87.47,87.47,17500000.0
2009-08-24 00:21:00,87.475,87.475,87.475,87.475,2500000.0
2009-08-24 00:22:00,87.475,87.48,87.475,87.475,25200000.0
2009-08-24 00:23:00,87.475,87.475,87.47,87.47,21600000.0
2009-08-24 00:24:00,87.465,87.47,87.455,87.455,22900000.0
2009-08-24 00:25:00,87.455,87.455,87.455,87.455,2700000.0
2009-08-24 00:26:00,87.46,87.46,87.455,87.455,19300000.0
2009-08-24 00:27:00,87.455,87.48,87.455,87.48,20000000.0
2009-08-24 00:28:00,87.485,87.495,87.48,87.485,38700000.0
2009-08-24 00:29:00,87.485,87.5,87.485,87.495,13700000.0
2009-08-24 00:30:00,87.5,87.51,87.495,87.505,23900000.0
2009-08-24 00:31:00,87.51,87.56,87.485,87.56,99200000.0
2009-08-24 00:32:00,87.56,87.585,87.56,87.58,74800000.0
2009-08-24 00:33:00,87.58,87.6,87.58,87.595,40300000.0
2009-08-24 00:34:00,87.6,87.605,87.575,87.575,24000000.0
2009-08-24 00:35:00,87.565,87.605,87.56,87.575,82300000.0
2009-08-24 00:36:00,87.58,87.625,87.58,87.625,32900000.0
2009-08-24 00:37:00,87.625,87.63,87.6,87.63,53600000.0
2009-08-24 00:38:00,87.625,87.625,87.605,87.615,38100000.0
2009-08-24 00:39:00,87.62,87.62,87.595,87.61,25300000.0
2009-08-24 00:40:00,87.615,87.62,87.59,87.6,36100000.0
2009-08-24 00:41:00,87.6,87.6,87.575,87.595,44000000.0
2009-08-24 00:42:00,87.59,87.615,87.585,87.605,94900000.0
2009-08-24 00:43:00,87.6,87.605,87.6,87.605,12400000.0
2009-08-24 00:44:00,87.595,87.605,87.59,87.6,32900000.0
2009-08-24 00:45:00,87.595,87.595,87.57,87.575,129200000.0
2009-08-24 00:46:00,87.58,87.58,87.55,87.565,70900000.0
2009-08-24 00:47:00,87.565,87.565,87.56,87.56,29300000.0
2009-08-24 00:48:00,87.565,87.565,87.52,87.52,73800000.0
2009-08-24 00:49:00,87.52,87.525,87.51,87.52,34000000.0
2009-08-24 00:50:00,87.52,87.525,87.52,87.52,15300000.0
2009-08-24 00:51:00,87.52,87.53,87.52,87.525,42800000.0
2009-08-24 00:52:00,87.53,87.555,87.525,87.555,78800000.0
2009-08-24 00:53:00,87.555,87.555,87.55,87.555,60900000.0
2009-08-24 00:54:00,87.555,87.56,87.515,87.535,48500000.0
2009-08-24 00:55:00,87.54,87.54,87.53,87.54,46100000.0
2009-08-24 00:56:00,87.54,87.545,87.53,87.54,22100000.0
2009-08-24 00:57:00,87.54,87.55,87.535,87.55,36000000.0
2009-08-24 00:58:00,87.55,87.56,87.55,87.55,28300000.0
2009-08-24 00:59:00,87.545,87.565,87.525,87.545,73200000.0
2009-08-24 01:00:00,87.55,87.58,87.545,87.565,156100000.0
2009-08-24 01:01:00,87.565,87.565,87.555,87.555,67000000.0
2009-08-24 01:02:00,87.555,87.555,87.555,87.555,1600000.0
2009-08-24 01:03:00,87.555,87.555,87.545,87.545,69600000.0
2009-08-24 01:04:00,87.545,87.55,87.5,87.515,217000000.0
2009-08-24 01:05:00,87.52,87.545,87.52,87.53,226800000.0
2009-08-24 01:06:00,87.535,87.54,87.52,87.525,122200000.0
2009-08-24 01:07:00,87.525,87.525,87.455,87.455,124900000.0
2009-08-24 01:08:00,87.46,87.46,87.445,87.455,53100000.0
2009-08-24 01:09:00,87.455,87.46,87.445,87.445,35600000.0
2009-08-24 01:10:00,87.44,87.44,87.425,87.43,26600000.0
2009-08-24 01:11:00,87.425,87.435,87.415,87.415,37400000.0
2009-08-24 01:12:00,87.415,87.43,87.415,87.415,33000000.0
2009-08-24 01:13:00,87.41,87.415,87.395,87.405,107400000.0
2009-08-24 01:14:00,87.4,87.4,87.355,87.36,48500000.0
2009-08-24 01:15:00,87.355,87.375,87.355,87.375,27100000.0
2009-08-24 01:16:00,87.375,87.375,87.35,87.35,81100000.0
2009-08-24 01:17:00,87.35,87.355,87.335,87.345,64500000.0
2009-08-24 01:18:00,87.355,87.36,87.35,87.36,38700000.0
2009-08-24 01:19:00,87.36,87.38,87.355,87.375,68100000.0
2009-08-24 01:20:00,87.375,87.45,87.375,87.45,199200000.0
2009-08-24 01:21:00,87.45,87.465,87.435,87.455,176500000.0
2009-08-24 01:22:00,87.455,87.46,87.44,87.44,48000000.0
2009-08-24 01:23:00,87.43,87.43,87.415,87.43,36800000.0
2009-08-24 01:24:00,87.43,87.43,87.42,87.42,3200000.0
2009-08-24 01:25:00,87.42,87.44,87.42,87.44,14400000.0
2009-08-24 01:26:00,87.43,87.46,87.43,87.46,32000000.0
2009-08-24 01:27:00,87.47,87.49,87.47,87.49,23900000.0
2009-08-24 01:28:00,87.49,87.51,87.49,87.51,23400000.0
2009-08-24 01:29:00,87.5,87.5,87.5,87.5,10900000.0
2009-08-24 01:30:00,87.5,87.51,87.49,87.51,73700000.0
2009-08-24 01:31:00,87.52,87.54,87.52,87.53,53700000.0
2009-08-24 01:32:00,87.53,87.535,87.51,87.53,38100000.0
2009-08-24 01:33:00,87.54,87.57,87.54,87.57,70900000.0
2009-08-24 01:34:00,87.57,87.58,87.555,87.57,84400000.0
2009-08-24 01:35:00,87.56,87.57,87.55,87.56,72100000.0
2009-08-24 01:36:00,87.55,87.57,87.55,87.56,45900000.0
2009-08-24 01:37:00,87.56,87.57,87.56,87.57,14400000.0
2009-08-24 01:38:00,87.57,87.57,87.55,87.55,22800000.0
2009-08-24 01:39:00,87.55,87.55,87.54,87.54,26300000.0
2009-08-24 01:40:00,87.54,87.58,87.54,87.57,89200000.0
2009-08-24 01:41:00,87.57,87.6,87.55,87.585,92400000.0
2009-08-24 01:42:00,87.59,87.6,87.58,87.59,50100000.0
2009-08-24 01:43:00,87.59,87.59,87.58,87.59,30400000.0
2009-08-24 01:44:00,87.59,87.6,87.59,87.6,31200000.0
2009-08-24 01:45:00,87.6,87.6,87.56,87.58,78000000.0
2009-08-24 01:46:00,87.59,87.59,87.51,87.53,126400000.0
2009-08-24 01:47:00,87.53,87.57,87.525,87.55,84900000.0
2009-08-24 01:48:00,87.55,87.55,87.55,87.55,19200000.0
2009-08-24 01:49:00,87.56,87.63,87.56,87.63,59600000.0
2009-08-24 01:50:00,87.63,87.655,87.62,87.645,74500000.0
2009-08-24 01:51:00,87.61,87.61,87.58,87.59,17400000.0
2009-08-24 01:52:00,87.6,87.62,87.6,87.61,24000000.0
2009-08-24 01:53:00,87.61,87.61,87.6,87.61,39000000.0
2009-08-24 01:54:00,87.61,87.615,87.55,87.55,78300000.0
2009-08-24 01:55:00,87.55,87.55,87.54,87.54,16000000.0
2009-08-24 01:56:00,87.55,87.55,87.52,87.53,36900000.0
2009-08-24 01:57:00,87.52,87.52,87.49,87.51,57200000.0
2009-08-24 01:58:00,87.505,87.52,87.5,87.52,24700000.0
2009-08-24 01:59:00,87.52,87.52,87.5,87.5,5900000.0
2009-08-24 02:00:00,87.52,87.52,87.48,87.48,56000000.0
2009-08-24 02:01:00,87.48,87.53,87.48,87.5,172800000.0
2009-08-24 02:02:00,87.505,87.555,87.5,87.555,102600000.0
2009-08-24 02:03:00,87.555,87.56,87.54,87.54,42100000.0
2009-08-24 02:04:00,87.545,87.555,87.525,87.53,36700000.0
2009-08-24 02:05:00,87.535,87.535,87.5,87.52,34800000.0
2009-08-24 02:06:00,87.515,87.555,87.515,87.555,39000000.0
2009-08-24 02:07:00,87.555,87.585,87.555,87.575,51800000.0
2009-08-24 02:08:00,87.575,87.6,87.575,87.6,27200000.0
2009-08-24 02:09:00,87.59,87.6,87.575,87.575,50200000.0
2009-08-24 02:10:00,87.575,87.58,87.56,87.565,43500000.0
2009-08-24 02:11:00,87.575,87.575,87.565,87.57,24100000.0
2009-08-24 02:12:00,87.565,87.575,87.555,87.555,50400000.0
2009-08-24 02:13:00,87.555,87.69,87.555,87.68,77200000.0
2009-08-24 02:14:00,87.675,87.68,87.63,87.645,106200000.0
2009-08-24 02:15:00,87.64,87.645,87.56,87.59,105400000.0
2009-08-24 02:16:00,87.59,87.605,87.58,87.6,132700000.0
2009-08-24 02:17:00,87.6,87.62,87.595,87.6,64400000.0
2009-08-24 02:18:00,87.595,87.625,87.58,87.61,73700000.0
2009-08-24 02:19:00,87.61,87.62,87.595,87.6,36800000.0
2009-08-24 02:20:00,87.6,87.61,87.585,87.595,51700000.0
2009-08-24 02:21:00,87.595,87.635,87.59,87.615,70100000.0
2009-08-24 02:22:00,87.615,87.64,87.61,87.62,130500000.0
2009-08-24 02:23:00,87.615,87.625,87.595,87.595,98200000.0
2009-08-24 02:24:00,87.59,87.605,87.59,87.595,55000000.0
2009-08-24 02:25:00,87.585,87.6,87.585,87.59,19200000.0
2009-08-24 02:26:00,87.585,87.59,87.54,87.56,77200000.0
2009-08-24 02:27:00,87.55,87.565,87.53,87.555,113800000.0
2009-08-24 02:28:00,87.555,87.565,87.535,87.54,23700000.0
2009-08-24 02:29:00,87.54,87.545,87.53,87.53,25300000.0
2009-08-24 02:30:00,87.53,87.53,87.525,87.525,6000000.0
2009-08-24 02:31:00,87.53,87.53,87.51,87.52,64500000.0
2009-08-24 02:32:00,87.53,87.57,87.53,87.565,60400000.0
2009-08-24 02:33:00,87.57,87.605,87.57,87.58,43300000.0
2009-08-24 02:34:00,87.585,87.585,87.56,87.565,24000000.0
2009-08-24 02:35:00,87.555,87.615,87.555,87.615,85800000.0
2009-08-24 02:36:00,87.615,87.655,87.605,87.645,134900000.0
2009-08-24 02:37:00,87.66,87.69,87.65,87.69,154600000.0
2009-08-24 02:38:00,87.695,87.7,87.67,87.68,146400000.0
2009-08-24 02:39:00,87.68,87.685,87.62,87.62,145800000.0
2009-08-24 02:40:00,87.62,87.64,87.61,87.615,158400000.0
2009-08-24 02:41:00,87.615,87.63,87.605,87.63,267500000.0
2009-08-24 02:42:00,87.63,87.64,87.63,87.64,87500000.0
2009-08-24 02:43:00,87.63,87.655,87.62,87.655,88100000.0
2009-08-24 02:44:00,87.645,87.66,87.645,87.655,67000000.0
2009-08-24 02:45:00,87.655,87.655,87.645,87.65,44100000.0
2009-08-24 02:46:00,87.65,87.65,87.635,87.635,41300000.0
2009-08-24 02:47:00,87.635,87.645,87.63,87.635,61700000.0
2009-08-24 02:48:00,87.635,87.65,87.635,87.65,50200000.0
2009-08-24 02:49:00,87.665,87.7,87.665,87.695,107600000.0
2009-08-24 02:50:00,87.7,87.71,87.69,87.7,157500000.0
2009-08-24 02:51:00,87.7,87.75,87.7,87.745,211100000.0
2009-08-24 02:52:00,87.75,87.75,87.705,87.715,173300000.0
2009-08-24 02:53:00,87.71,87.71,87.69,87.7,168000000.0
2009-08-24 02:54:00,87.7,87.705,87.66,87.66,156300000.0
2009-08-24 02:55:00,87.66,87.705,87.655,87.7,233400000.0
2009-08-24 02:56:00,87.7,87.7,87.695,87.7,76700000.0
2009-08-24 02:57:00,87.7,87.7,87.68,87.68,163100000.0
2009-08-24 02:58:00,87.68,87.695,87.68,87.69,151000000.0
2009-08-24 02:59:00,87.69,87.695,87.675,87.685,163200000.0
2009-08-24 03:00:00,87.68,87.685,87.655,87.655,227900000.0
2009-08-24 03:01:00,87.655,87.67,87.635,87.645,109800000.0
2009-08-24 03:02:00,87.645,87.695,87.645,87.695,72300000.0
2009-08-24 03:03:00,87.695,87.7,87.69,87.695,47600000.0
2009-08-24 03:04:00,87.695,87.72,87.69,87.69,99300000.0
2009-08-24 03:05:00,87.695,87.735,87.69,87.72,117600000.0
2009-08-24 03:06:00,87.72,87.73,87.7,87.72,116700000.0
2009-08-24 03:07:00,87.72,87.73,87.71,87.72,97700000.0
2009-08-24 03:08:00,87.72,87.72,87.68,87.705,129600000.0
2009-08-24 03:09:00,87.7,87.725,87.7,87.71,34700000.0
2009-08-24 03:10:00,87.715,87.725,87.705,87.71,68000000.0
2009-08-24 03:11:00,87.71,87.72,87.71,87.72,27000000.0
2009-08-24 03:12:00,87.72,87.73,87.72,87.73,52200000.0
2009-08-24 03:13:00,87.73,87.74,87.73,87.74,65000000.0
2009-08-24 03:14:00,87.74,87.78,87.74,87.76,123900000.0
2009-08-24 03:15:00,87.765,87.8,87.755,87.795,87800000.0
2009-08-24 03:16:00,87.79,87.865,87.79,87.83,138000000.0
2009-08-24 03:17:00,87.82,87.835,87.805,87.82,138100000.0
2009-08-24 03:18:00,87.83,87.835,87.81,87.81,49900000.0
2009-08-24 03:19:00,87.81,87.825,87.81,87.825,20000000.0
2009-08-24 03:20:00,87.825,87.845,87.82,87.835,57300000.0
2009-08-24 03:21:00,87.83,87.84,87.825,87.83,113100000.0
2009-08-24 03:22:00,87.825,87.825,87.8,87.81,20800000.0
2009-08-24 03:23:00,87.81,87.82,87.81,87.82,21300000.0
2009-08-24 03:24:00,87.82,87.835,87.82,87.835,31500000.0
2009-08-24 03:25:00,87.83,87.835,87.82,87.825,106400000.0
2009-08-24 03:26:00,87.825,87.835,87.81,87.83,104900000.0
2009-08-24 03:27:00,87.835,87.84,87.81,87.83,92400000.0
2009-08-24 03:28:00,87.835,87.85,87.83,87.84,29800000.0
2009-08-24 03:29:00,87.835,87.84,87.825,87.825,35500000.0
2009-08-24 03:30:00,87.835,87.84,87.835,87.835,20000000.0
2009-08-24 03:31:00,87.84,87.865,87.835,87.85,42100000.0
2009-08-24 03:32:00,87.855,87.855,87.81,87.81,78100000.0
2009-08-24 03:33:00,87.81,87.81,87.74,87.74,135600000.0
2009-08-24 03:34:00,87.74,87.75,87.71,87.715,145200000.0
2009-08-24 03:35:00,87.71,87.715,87.7,87.705,70500000.0
2009-08-24 03:36:00,87.71,87.715,87.69,87.695,56400000.0
2009-08-24 03:37:00,87.71,87.715,87.7,87.715,91300000.0
2009-08-24 03:38:00,87.715,87.725,87.7,87.705,55800000.0
2009-08-24 03:39:00,87.71,87.725,87.7,87.71,106700000.0
2009-08-24 03:40:00,87.71,87.75,87.71,87.75,109400000.0
2009-08-24 03:41:00,87.76,87.77,87.76,87.77,120700000.0
2009-08-24 03:42:00,87.77,87.78,87.76,87.76,83700000.0
2009-08-24 03:43:00,87.76,87.765,87.75,87.755,53500000.0
2009-08-24 03:44:00,87.75,87.76,87.74,87.76,59200000.0
2009-08-24 03:45:00,87.76,87.76,87.73,87.735,95000000.0
2009-08-24 03:46:00,87.735,87.75,87.73,87.74,137300000.0
2009-08-24 03:47:00,87.74,87.755,87.74,87.75,16100000.0
2009-08-24 03:48:00,87.75,87.77,87.74,87.76,120700000.0
2009-08-24 03:49:00,87.765,87.77,87.76,87.77,82200000.0
2009-08-24 03:50:00,87.77,87.78,87.76,87.765,65500000.0
2009-08-24 03:51:00,87.765,87.785,87.765,87.765,76600000.0
2009-08-24 03:52:00,87.765,87.77,87.735,87.735,107600000.0
2009-08-24 03:53:00,87.74,87.74,87.715,87.715,147000000.0
2009-08-24 03:54:00,87.715,87.72,87.715,87.72,7500000.0
2009-08-24 03:55:00,87.72,87.73,87.72,87.73,46800000.0
2009-08-24 03:56:00,87.73,87.75,87.73,87.745,54300000.0
2009-08-24 03:57:00,87.735,87.75,87.735,87.745,21700000.0
2009-08-24 03:58:00,87.75,87.75,87.735,87.735,80600000.0
2009-08-24 03:59:00,87.735,87.765,87.735,87.755,91100000.0
2009-08-24 04:00:00,87.75,87.76,87.74,87.75,126600000.0
2009-08-24 04:01:00,87.75,87.75,87.74,87.74,30100000.0
2009-08-24 04:02:00,87.74,87.74,87.72,87.72,20800000.0
2009-08-24 04:03:00,87.72,87.725,87.71,87.71,65200000.0
2009-08-24 04:04:00,87.71,87.715,87.69,87.69,154200000.0
2009-08-24 04:05:00,87.685,87.685,87.64,87.67,162100000.0
2009-08-24 04:06:00,87.67,87.67,87.66,87.67,40500000.0
2009-08-24 04:07:00,87.67,87.67,87.66,87.67,73900000.0
2009-08-24 04:08:00,87.675,87.675,87.66,87.67,44500000.0
2009-08-24 04:09:00,87.665,87.67,87.66,87.67,61900000.0
2009-08-24 04:10:00,87.67,87.68,87.67,87.675,71200000.0
2009-08-24 04:11:00,87.675,87.73,87.675,87.72,155500000.0
2009-08-24 04:12:00,87.72,87.73,87.71,87.72,123600000.0
2009-08-24 04:13:00,87.715,87.73,87.71,87.715,109800000.0
2009-08-24 04:14:00,87.715,87.745,87.715,87.745,66400000.0
2009-08-24 04:15:00,87.755,87.765,87.75,87.76,73200000.0
2009-08-24 04:16:00,87.76,87.765,87.75,87.765,44100000.0
2009-08-24 04:17:00,87.76,87.76,87.745,87.745,30700000.0
2009-08-24 04:18:00,87.75,87.765,87.745,87.75,47800000.0
2009-08-24 04:19:00,87.755,87.765,87.75,87.76,39800000.0
2009-08-24 04:20:00,87.76,87.76,87.75,87.75,44700000.0
2009-08-24 04:21:00,87.755,87.755,87.745,87.745,44800000.0
2009-08-24 04:22:00,87.75,87.765,87.745,87.755,23900000.0
2009-08-24 04:23:00,87.755,87.755,87.74,87.74,55300000.0
2009-08-24 04:24:00,87.745,87.745,87.705,87.71,113100000.0
2009-08-24 04:25:00,87.715,87.725,87.71,87.72,12800000.0
2009-08-24 04:26:00,87.72,87.72,87.71,87.71,15000000.0
2009-08-24 04:27:00,87.715,87.735,87.71,87.71,56100000.0
2009-08-24 04:28:00,87.71,87.71,87.7,87.7,96000000.0
2009-08-24 04:29:00,87.7,87.735,87.69,87.735,60300000.0
2009-08-24 04:30:00,87.74,87.765,87.71,87.71,128300000.0
2009-08-24 04:31:00,87.71,87.74,87.71,87.74,39700000.0
2009-08-24 04:32:00,87.74,87.74,87.73,87.735,35100000.0
2009-08-24 04:33:00,87.735,87.76,87.72,87.755,92900000.0
2009-08-24 04:34:00,87.76,87.76,87.75,87.76,7700000.0
2009-08-24 04:35:00,87.75,87.765,87.75,87.76,9100000.0
2009-08-24 04:36:00,87.755,87.765,87.755,87.76,27000000.0
2009-08-24 04:37:00,87.76,87.765,87.755,87.755,21000000.0
2009-08-24 04:38:00,87.755,87.765,87.75,87.75,48000000.0
2009-08-24 04:39:00,87.75,87.76,87.75,87.755,46600000.0
2009-08-24 04:40:00,87.76,87.765,87.755,87.765,20500000.0
2009-08-24 04:41:00,87.76,87.765,87.75,87.75,51700000.0
2009-08-24 04:42:00,87.75,87.765,87.75,87.76,16400000.0
2009-08-24 04:43:00,87.755,87.765,87.755,87.755,27200000.0
2009-08-24 04:44:00,87.765,87.77,87.755,87.77,27400000.0
2009-08-24 04:45:00,87.77,87.775,87.765,87.77,25700000.0
2009-08-24 04:46:00,87.78,87.795,87.77,87.795,39400000.0
2009-08-24 04:47:00,87.79,87.825,87.785,87.825,27400000.0
2009-08-24 04:48:00,87.84,87.885,87.835,87.865,161700000.0
2009-08-24 04:49:00,87.865,87.9,87.865,87.9,128400000.0
2009-08-24 04:50:00,87.9,87.9,87.87,87.875,35700000.0
2009-08-24 04:51:00,87.875,87.885,87.87,87.885,42900000.0
2009-08-24 04:52:00,87.895,87.935,87.88,87.93,119200000.0
2009-08-24 04:53:00,87.94,87.955,87.91,87.915,85100000.0
2009-08-24 04:54:00,87.92,87.93,87.91,87.92,53200000.0
2009-08-24 04:55:00,87.92,87.925,87.915,87.915,30200000.0
2009-08-24 04:56:00,87.915,87.915,87.85,87.86,103700000.0
2009-08-24 04:57:00,87.86,87.865,87.855,87.86,54000000.0
2009-08-24 04:58:00,87.865,87.865,87.86,87.865,34200000.0
2009-08-24 04:59:00,87.87,87.88,87.865,87.87,48100000.0
2009-08-24 05:00:00,87.87,87.885,87.87,87.87,56900000.0
2009-08-24 05:01:00,87.87,87.9,87.87,87.9,115100000.0
2009-08-24 05:02:00,87.905,87.905,87.89,87.895,66400000.0
2009-08-24 05:03:00,87.895,87.93,87.895,87.93,38800000.0
2009-08-24 05:04:00,87.925,87.93,87.91,87.92,100400000.0
2009-08-24 05:05:00,87.92,87.92,87.91,87.91,46400000.0
2009-08-24 05:06:00,87.91,87.92,87.885,87.895,95600000.0
2009-08-24 05:07:00,87.885,87.885,87.87,87.875,49600000.0
2009-08-24 05:08:00,87.87,87.88,87.86,87.88,60800000.0
2009-08-24 05:09:00,87.875,87.875,87.875,87.875,3700000.0
2009-08-24 05:10:00,87.87,87.88,87.86,87.875,28700000.0
2009-08-24 05:11:00,87.875,87.895,87.875,87.895,28100000.0
2009-08-24 05:12:00,87.895,87.895,87.885,87.89,29000000.0
2009-08-24 05:13:00,87.89,87.895,87.89,87.89,7000000.0
2009-08-24 05:14:00,87.895,87.895,87.885,87.89,15000000.0
2009-08-24 05:15:00,87.88,87.89,87.88,87.89,34700000.0
2009-08-24 05:16:00,87.89,87.9,87.89,87.89,40200000.0
2009-08-24 05:17:00,87.9,87.91,87.9,87.9,72400000.0
2009-08-24 05:18:00,87.9,87.91,87.9,87.905,13400000.0
2009-08-24 05:19:00,87.91,87.91,87.9,87.905,37700000.0
2009-08-24 05:20:00,87.91,87.92,87.87,87.87,110300000.0
2009-08-24 05:21:00,87.87,87.875,87.84,87.845,92200000.0
2009-08-24 05:22:00,87.85,87.85,87.845,87.85,17400000.0
2009-08-24 05:23:00,87.845,87.9,87.845,87.88,64100000.0
2009-08-24 05:24:00,87.885,87.885,87.865,87.865,74100000.0
2009-08-24 05:25:00,87.86,87.87,87.86,87.87,10300000.0
2009-08-24 05:26:00,87.87,87.87,87.86,87.86,8000000.0
2009-08-24 05:27:00,87.865,87.87,87.86,87.865,47700000.0
2009-08-24 05:28:00,87.87,87.87,87.865,87.865,8000000.0
2009-08-24 05:29:00,87.87,87.87,87.86,87.86,37000000.0
2009-08-24 05:30:00,87.865,87.865,87.86,87.86,26900000.0
2009-08-24 05:31:00,87.865,87.875,87.86,87.865,28400000.0
2009-08-24 05:32:00,87.87,87.905,87.87,87.905,61000000.0
2009-08-24 05:33:00,87.905,87.905,87.88,87.885,67700000.0
2009-08-24 05:34:00,87.885,87.89,87.885,87.89,7400000.0
2009-08-24 05:35:00,87.89,87.89,87.88,87.885,17400000.0
2009-08-24 05:36:00,87.885,87.895,87.88,87.895,18700000.0
2009-08-24 05:37:00,87.89,87.895,87.89,87.89,4000000.0
2009-08-24 05:38:00,87.895,87.895,87.885,87.885,8700000.0
2009-08-24 05:39:00,87.885,87.9,87.885,87.895,10000000.0
2009-08-24 05:40:00,87.9,87.91,87.89,87.9,61000000.0
2009-08-24 05:41:00,87.9,87.9,87.9,87.9,12700000.0
2009-08-24 05:42:00,87.89,87.9,87.89,87.9,18900000.0
2009-08-24 05:43:00,87.9,87.9,87.895,87.9,7300000.0
2009-08-24 05:44:00,87.9,87.92,87.9,87.92,47100000.0
2009-08-24 05:45:00,87.925,87.93,87.91,87.925,79900000.0
2009-08-24 05:46:00,87.925,87.935,87.9,87.91,51000000.0
2009-08-24 05:47:00,87.915,87.935,87.91,87.935,40400000.0
2009-08-24 05:48:00,87.93,87.94,87.93,87.94,43100000.0
2009-08-24 05:49:00,87.94,87.95,87.93,87.935,61200000.0
2009-08-24 05:50:00,87.93,87.935,87.925,87.925,80100000.0
2009-08-24 05:51:00,87.925,87.935,87.925,87.93,30300000.0
2009-08-24 05:52:00,87.925,87.93,87.925,87.925,22200000.0
2009-08-24 05:53:00,87.935,87.935,87.93,87.935,4700000.0
2009-08-24 05:54:00,87.93,87.935,87.93,87.93,9400000.0
2009-08-24 05:55:00,87.93,87.945,87.93,87.94,26100000.0
2009-08-24 05:56:00,87.935,87.94,87.925,87.925,34300000.0
2009-08-24 05:57:00,87.925,87.93,87.92,87.925,34300000.0
2009-08-24 05:58:00,87.92,87.925,87.91,87.92,94700000.0
2009-08-24 05:59:00,87.92,87.92,87.9,87.91,56700000.0
2009-08-24 06:00:00,87.91,87.915,87.89,87.915,51100000.0
2009-08-24 06:01:00,87.915,87.915,87.87,87.875,55400000.0
2009-08-24 06:02:00,87.88,87.885,87.88,87.88,6000000.0
2009-08-24 06:03:00,87.875,87.88,87.875,87.88,7700000.0
2009-08-24 06:04:00,87.88,87.885,87.88,87.885,5700000.0
2009-08-24 06:05:00,87.88,87.89,87.88,87.89,16100000.0
2009-08-24 06:06:00,87.89,87.89,87.875,87.88,16300000.0
2009-08-24 06:07:00,87.88,87.885,87.86,87.865,46800000.0
2009-08-24 06:08:00,87.865,87.87,87.865,87.87,4000000.0
2009-08-24 06:09:00,87.86,87.87,87.845,87.845,53800000.0
2009-08-24 06:10:00,87.845,87.85,87.825,87.83,75900000.0
2009-08-24 06:11:00,87.83,87.835,87.82,87.82,67700000.0
2009-08-24 06:12:00,87.815,87.84,87.815,87.84,93600000.0
2009-08-24 06:13:00,87.84,87.845,87.84,87.845,26600000.0
2009-08-24 06:14:00,87.84,87.85,87.83,87.845,70400000.0
2009-08-24 06:15:00,87.84,87.855,87.84,87.85,35100000.0
2009-08-24 06:16:00,87.85,87.86,87.85,87.86,56700000.0
2009-08-24 06:17:00,87.85,87.85,87.84,87.84,24500000.0
2009-08-24 06:18:00,87.84,87.84,87.835,87.84,9300000.0
2009-08-24 06:19:00,87.845,87.845,87.84,87.845,47200000.0
2009-08-24 06:20:00,87.85,87.85,87.85,87.85,25700000.0
2009-08-24 06:21:00,87.85,87.86,87.84,87.85,88500000.0
2009-08-24 06:22:00,87.84,87.855,87.84,87.85,49800000.0
2009-08-24 06:23:00,87.85,87.855,87.85,87.855,10000000.0
2009-08-24 06:24:00,87.85,87.855,87.84,87.85,36500000.0
2009-08-24 06:25:00,87.85,87.85,87.84,87.84,33900000.0
2009-08-24 06:26:00,87.84,87.84,87.83,87.83,97800000.0
2009-08-24 06:27:00,87.83,87.83,87.82,87.82,43600000.0
2009-08-24 06:28:00,87.825,87.835,87.82,87.83,41000000.0
2009-08-24 06:29:00,87.83,87.83,87.82,87.83,46900000.0
2009-08-24 06:30:00,87.83,87.83,87.83,87.83,8000000.0
2009-08-24 06:31:00,87.83,87.835,87.83,87.835,18200000.0
2009-08-24 06:32:00,87.83,87.83,87.825,87.825,10900000.0
2009-08-24 06:33:00,87.825,87.835,87.82,87.83,34100000.0
2009-08-24 06:34:00,87.83,87.835,87.825,87.835,22800000.0
2009-08-24 06:35:00,87.83,87.83,87.82,87.82,34900000.0
2009-08-24 06:36:00,87.82,87.82,87.815,87.815,5900000.0
2009-08-24 06:37:00,87.815,87.815,87.815,87.815,4000000.0
2009-08-24 06:38:00,87.815,87.825,87.815,87.82,18500000.0
2009-08-24 06:39:00,87.82,87.82,87.815,87.815,29700000.0
2009-08-24 06:40:00,87.815,87.815,87.81,87.81,22000000.0
2009-08-24 06:41:00,87.805,87.815,87.8,87.81,107300000.0
2009-08-24 06:42:00,87.81,87.815,87.81,87.81,22000000.0
2009-08-24 06:43:00,87.815,87.815,87.81,87.81,26800000.0
2009-08-24 06:44:00,87.81,87.81,87.81,87.81,6600000.0
2009-08-24 06:45:00,87.81,87.825,87.81,87.82,27200000.0
2009-08-24 06:46:00,87.82,87.825,87.81,87.81,58100000.0
2009-08-24 06:47:00,87.81,87.82,87.81,87.81,67600000.0
2009-08-24 06:48:00,87.81,87.82,87.795,87.795,55600000.0
2009-08-24 06:49:00,87.795,87.805,87.79,87.79,52300000.0
2009-08-24 06:50:00,87.79,87.79,87.775,87.78,50800000.0
2009-08-24 06:51:00,87.78,87.795,87.78,87.79,52700000.0
2009-08-24 06:52:00,87.795,87.8,87.79,87.8,11700000.0
2009-08-24 06:53:00,87.795,87.795,87.795,87.795,3200000.0
2009-08-24 06:54:00,87.795,87.795,87.795,87.795,1600000.0
2009-08-24 06:55:00,87.805,87.805,87.8,87.8,2000000.0
2009-08-24 06:56:00,87.795,87.8,87.79,87.8,22200000.0
2009-08-24 06:57:00,87.805,87.805,87.79,87.79,25800000.0
2009-08-24 06:58:00,87.79,87.805,87.79,87.8,42700000.0
2009-08-24 06:59:00,87.8,87.8,87.785,87.8,26700000.0
2009-08-24 07:00:00,87.79,87.8,87.79,87.8,57800000.0
2009-08-24 07:01:00,87.8,87.82,87.8,87.81,51400000.0
2009-08-24 07:02:00,87.81,87.82,87.81,87.81,29500000.0
2009-08-24 07:03:00,87.82,87.82,87.81,87.815,18400000.0
2009-08-24 07:04:00,87.82,87.835,87.815,87.835,29800000.0
2009-08-24 07:05:00,87.835,87.845,87.835,87.845,10600000.0
2009-08-24 07:06:00,87.84,87.84,87.825,87.825,67700000.0
2009-08-24 07:07:00,87.83,87.83,87.815,87.825,21300000.0
2009-08-24 07:08:00,87.83,87.83,87.815,87.83,16200000.0
2009-08-24 07:09:00,87.825,87.83,87.815,87.83,26400000.0
2009-08-24 07:10:00,87.835,87.85,87.825,87.85,25000000.0
2009-08-24 07:11:00,87.85,87.85,87.84,87.845,10500000.0
2009-08-24 07:12:00,87.84,87.85,87.84,87.85,16800000.0
2009-08-24 07:13:00,87.845,87.845,87.835,87.845,39900000.0
2009-08-24 07:14:00,87.84,87.855,87.84,87.845,48000000.0
2009-08-24 07:15:00,87.85,87.855,87.82,87.85,55100000.0
2009-08-24 07:16:00,87.85,87.85,87.83,87.83,17900000.0
2009-08-24 07:17:00,87.83,87.83,87.83,87.83,9900000.0
2009-08-24 07:18:00,87.83,87.835,87.83,87.83,47600000.0
2009-08-24 07:19:00,87.825,87.83,87.82,87.82,9300000.0
2009-08-24 07:20:00,87.82,87.82,87.8,87.81,65500000.0
2009-08-24 07:21:00,87.81,87.815,87.8,87.81,73100000.0
2009-08-24 07:22:00,87.81,87.825,87.81,87.82,65800000.0
2009-08-24 07:23:00,87.82,87.825,87.81,87.81,38100000.0
2009-08-24 07:24:00,87.81,87.81,87.8,87.81,24700000.0
2009-08-24 07:25:00,87.81,87.81,87.81,87.81,6600000.0
2009-08-24 07:26:00,87.81,87.825,87.81,87.82,56400000.0
2009-08-24 07:27:00,87.825,87.83,87.82,87.83,30900000.0
2009-08-24 07:28:00,87.835,87.835,87.81,87.815,48200000.0
2009-08-24 07:29:00,87.82,87.825,87.805,87.805,39100000.0
2009-08-24 07:30:00,87.8,87.805,87.79,87.795,73400000.0
2009-08-24 07:31:00,87.8,87.8,87.795,87.795,15000000.0
2009-08-24 07:32:00,87.8,87.82,87.795,87.815,31500000.0
2009-08-24 07:33:00,87.81,87.82,87.805,87.81,34700000.0
2009-08-24 07:34:00,87.815,87.83,87.815,87.82,76600000.0
2009-08-24 07:35:00,87.82,87.82,87.81,87.82,81800000.0
2009-08-24 07:36:00,87.82,87.83,87.82,87.82,62200000.0
2009-08-24 07:37:00,87.825,87.835,87.82,87.835,28400000.0
2009-08-24 07:38:00,87.835,87.84,87.81,87.815,81700000.0
2009-08-24 07:39:00,87.81,87.82,87.81,87.81,33800000.0
2009-08-24 07:40:00,87.81,87.81,87.81,87.81,27300000.0
2009-08-24 07:41:00,87.81,87.84,87.81,87.83,49300000.0
2009-08-24 07:42:00,87.83,87.85,87.83,87.85,52600000.0
2009-08-24 07:43:00,87.85,87.86,87.84,87.855,87200000.0
2009-08-24 07:44:00,87.86,87.87,87.86,87.865,35600000.0
2009-08-24 07:45:00,87.87,87.875,87.865,87.87,51000000.0
2009-08-24 07:46:00,87.87,87.88,87.87,87.875,112000000.0
2009-08-24 07:47:00,87.88,87.885,87.88,87.88,73100000.0
2009-08-24 07:48:00,87.88,87.905,87.88,87.9,80600000.0
2009-08-24 07:49:00,87.9,87.9,87.87,87.87,127700000.0
2009-08-24 07:50:00,87.87,87.875,87.87,87.87,71200000.0
2009-08-24 07:51:00,87.875,87.875,87.87,87.87,28800000.0
2009-08-24 07:52:00,87.875,87.88,87.875,87.88,48000000.0
2009-08-24 07:53:00,87.88,87.9,87.88,87.89,64100000.0
2009-08-24 07:54:00,87.89,87.89,87.88,87.88,35200000.0
2009-08-24 07:55:00,87.88,87.89,87.84,87.86,127400000.0
2009-08-24 07:56:00,87.86,87.87,87.84,87.85,136600000.0
2009-08-24 07:57:00,87.85,87.86,87.83,87.83,91200000.0
2009-08-24 07:58:00,87.83,87.83,87.81,87.83,101000000.0
2009-08-24 07:59:00,87.83,87.885,87.83,87.885,149100000.0
2009-08-24 08:00:00,87.88,87.885,87.87,87.88,46900000.0
2009-08-24 08:01:00,87.87,87.885,87.86,87.865,85600000.0
2009-08-24 08:02:00,87.86,87.86,87.83,87.835,132500000.0
2009-08-24 08:03:00,87.835,87.86,87.825,87.855,89200000.0
2009-08-24 08:04:00,87.855,87.86,87.855,87.86,82900000.0
2009-08-24 08:05:00,87.86,87.865,87.845,87.845,149000000.0
2009-08-24 08:06:00,87.845,87.86,87.845,87.855,147800000.0
2009-08-24 08:07:00,87.855,87.855,87.785,87.785,270200000.0
2009-08-24 08:08:00,87.79,87.79,87.705,87.705,203500000.0
2009-08-24 08:09:00,87.705,87.72,87.66,87.67,167300000.0
2009-08-24 08:10:00,87.67,87.67,87.615,87.635,238400000.0
2009-08-24 08:11:00,87.63,87.65,87.63,87.64,209300000.0
2009-08-24 08:12:00,87.63,87.68,87.63,87.675,205600000.0
2009-08-24 08:13:00,87.675,87.71,87.67,87.675,191900000.0
2009-08-24 08:14:00,87.68,87.7,87.67,87.695,118800000.0
2009-08-24 08:15:00,87.695,87.74,87.69,87.705,153500000.0
2009-08-24 08:16:00,87.7,87.705,87.66,87.68,192400000.0
2009-08-24 08:17:00,87.685,87.685,87.64,87.67,209300000.0
2009-08-24 08:18:00,87.665,87.67,87.63,87.65,122800000.0
2009-08-24 08:19:00,87.66,87.66,87.62,87.62,128500000.0
2009-08-24 08:20:00,87.62,87.645,87.62,87.64,149300000.0
2009-08-24 08:21:00,87.63,87.68,87.63,87.665,291000000.0
2009-08-24 08:22:00,87.665,87.705,87.665,87.69,228600000.0
2009-08-24 08:23:00,87.7,87.76,87.69,87.755,78900000.0
2009-08-24 08:24:00,87.755,87.765,87.725,87.75,104800000.0
2009-08-24 08:25:00,87.75,87.785,87.75,87.78,141100000.0
2009-08-24 08:26:00,87.78,87.78,87.745,87.75,270100000.0
2009-08-24 08:27:00,87.745,87.75,87.73,87.735,155100000.0
2009-08-24 08:28:00,87.74,87.76,87.73,87.75,128800000.0
2009-08-24 08:29:00,87.75,87.76,87.735,87.74,118900000.0
2009-08-24 08:30:00,87.74,87.765,87.725,87.73,227200000.0
2009-08-24 08:31:00,87.73,87.815,87.72,87.815,393600000.0
2009-08-24 08:32:00,87.815,87.855,87.795,87.845,300500000.0
2009-08-24 08:33:00,87.845,87.87,87.83,87.86,173000000.0
2009-08-24 08:34:00,87.86,87.87,87.845,87.86,219900000.0
2009-08-24 08:35:00,87.86,87.87,87.84,87.86,151700000.0
2009-08-24 08:36:00,87.86,87.87,87.845,87.87,119900000.0
2009-08-24 08:37:00,87.87,87.91,87.865,87.89,159300000.0
2009-08-24 08:38:00,87.9,87.9,87.845,87.85,179600000.0
2009-08-24 08:39:00,87.855,87.875,87.845,87.875,120200000.0
2009-08-24 08:40:00,87.85,87.855,87.825,87.825,158400000.0
2009-08-24 08:41:00,87.825,87.825,87.81,87.81,24500000.0
2009-08-24 08:42:00,87.81,87.825,87.795,87.815,135700000.0
2009-08-24 08:43:00,87.81,87.835,87.81,87.825,109100000.0
2009-08-24 08:44:00,87.825,87.83,87.805,87.81,116500000.0
2009-08-24 08:45:00,87.81,87.82,87.74,87.775,237800000.0
2009-08-24 08:46:00,87.785,87.805,87.745,87.805,192700000.0
2009-08-24 08:47:00,87.805,87.81,87.785,87.8,180500000.0
2009-08-24 08:48:00,87.79,87.8,87.745,87.745,107700000.0
2009-08-24 08:49:00,87.755,87.755,87.715,87.74,294800000.0
2009-08-24 08:50:00,87.74,87.785,87.73,87.745,128600000.0
2009-08-24 08:51:00,87.745,87.755,87.69,87.705,225700000.0
2009-08-24 08:52:00,87.71,87.71,87.67,87.695,138300000.0
2009-08-24 08:53:00,87.695,87.725,87.655,87.695,190000000.0
2009-08-24 08:54:00,87.695,87.7,87.645,87.65,109100000.0
2009-08-24 08:55:00,87.645,87.66,87.595,87.62,182700000.0
2009-08-24 08:56:00,87.62,87.65,87.6,87.605,170700000.0
2009-08-24 08:57:00,87.61,87.62,87.57,87.595,146700000.0
2009-08-24 08:58:00,87.595,87.61,87.575,87.6,199100000.0
2009-08-24 08:59:00,87.595,87.62,87.585,87.59,103300000.0
2009-08-24 09:00:00,87.59,87.605,87.5,87.5,404900000.0
2009-08-24 09:01:00,87.51,87.54,87.5,87.53,224800000.0
2009-08-24 09:02:00,87.53,87.64,87.53,87.62,328100000.0
2009-08-24 09:03:00,87.625,87.625,87.555,87.57,156800000.0
2009-08-24 09:04:00,87.57,87.59,87.56,87.575,181300000.0
2009-08-24 09:05:00,87.57,87.575,87.54,87.56,241500000.0
2009-08-24 09:06:00,87.565,87.6,87.565,87.59,236900000.0
2009-08-24 09:07:00,87.595,87.615,87.57,87.575,176600000.0
2009-08-24 09:08:00,87.575,87.61,87.57,87.6,148700000.0
2009-08-24 09:09:00,87.6,87.645,87.585,87.645,282400000.0
2009-08-24 09:10:00,87.65,87.65,87.595,87.615,323500000.0
2009-08-24 09:11:00,87.615,87.62,87.555,87.555,133300000.0
2009-08-24 09:12:00,87.555,87.575,87.55,87.565,239000000.0
2009-08-24 09:13:00,87.575,87.585,87.54,87.54,150000000.0
2009-08-24 09:14:00,87.545,87.605,87.54,87.585,344200000.0
2009-08-24 09:15:00,87.585,87.65,87.585,87.65,129600000.0
2009-08-24 09:16:00,87.65,87.685,87.63,87.66,287000000.0
2009-08-24 09:17:00,87.66,87.695,87.66,87.68,157700000.0
2009-08-24 09:18:00,87.69,87.72,87.69,87.69,244200000.0
2009-08-24 09:19:00,87.69,87.745,87.675,87.72,396400000.0
2009-08-24 09:20:00,87.72,87.75,87.705,87.725,247600000.0
2009-08-24 09:21:00,87.725,87.735,87.72,87.72,26300000.0
2009-08-24 09:22:00,87.72,87.72,87.66,87.705,95300000.0
2009-08-24 09:23:00,87.705,87.71,87.67,87.705,146900000.0
2009-08-24 09:24:00,87.71,87.77,87.71,87.74,154300000.0
2009-08-24 09:25:00,87.735,87.815,87.735,87.805,159800000.0
2009-08-24 09:26:00,87.795,87.86,87.72,87.845,356400000.0
2009-08-24 09:27:00,87.855,87.875,87.79,87.815,156000000.0
2009-08-24 09:28:00,87.815,87.84,87.8,87.805,86600000.0
2009-08-24 09:29:00,87.805,87.82,87.735,87.735,84200000.0
2009-08-24 09:30:00,87.735,87.8,87.735,87.795,194700000.0
2009-08-24 09:31:00,87.785,87.825,87.77,87.805,168700000.0
2009-08-24 09:32:00,87.81,87.84,87.81,87.84,95300000.0
2009-08-24 09:33:00,87.835,87.885,87.82,87.825,201500000.0
2009-08-24 09:34:00,87.83,87.86,87.82,87.845,162700000.0
2009-08-24 09:35:00,87.84,87.86,87.825,87.825,159000000.0
2009-08-24 09:36:00,87.82,87.835,87.77,87.83,236900000.0
2009-08-24 09:37:00,87.835,87.855,87.83,87.855,246200000.0
2009-08-24 09:38:00,87.855,87.865,87.815,87.82,305900000.0
2009-08-24 09:39:00,87.825,87.85,87.82,87.82,187600000.0
2009-08-24 09:40:00,87.82,87.885,87.81,87.875,282500000.0
2009-08-24 09:41:00,87.88,87.89,87.85,87.86,137100000.0
2009-08-24 09:42:00,87.86,87.885,87.86,87.86,90000000.0
2009-08-24 09:43:00,87.86,87.86,87.79,87.805,323100000.0
2009-08-24 09:44:00,87.8,87.8,87.775,87.79,116400000.0
2009-08-24 09:45:00,87.795,87.815,87.785,87.795,127500000.0
2009-08-24 09:46:00,87.795,87.83,87.795,87.82,115700000.0
2009-08-24 09:47:00,87.81,87.86,87.81,87.86,108600000.0
2009-08-24 09:48:00,87.86,87.865,87.83,87.855,114000000.0
2009-08-24 09:49:00,87.86,87.86,87.825,87.835,182700000.0
2009-08-24 09:50:00,87.835,87.85,87.825,87.835,201900000.0
2009-08-24 09:51:00,87.835,87.84,87.815,87.82,183900000.0
2009-08-24 09:52:00,87.82,87.83,87.785,87.795,130600000.0
2009-08-24 09:53:00,87.795,87.81,87.795,87.8,66100000.0
2009-08-24 09:54:00,87.795,87.835,87.795,87.8,149400000.0
2009-08-24 09:55:00,87.8,87.82,87.795,87.8,233100000.0
2009-08-24 09:56:00,87.805,87.82,87.805,87.82,69000000.0
2009-08-24 09:57:00,87.82,87.85,87.81,87.85,132800000.0
2009-08-24 09:58:00,87.85,87.85,87.83,87.83,39100000.0
2009-08-24 09:59:00,87.83,87.83,87.765,87.77,190400000.0
2009-08-24 10:00:00,87.77,87.805,87.765,87.805,251600000.0
2009-08-24 10:01:00,87.805,87.84,87.795,87.84,251500000.0
2009-08-24 10:02:00,87.83,87.84,87.805,87.81,133000000.0
2009-08-24 10:03:00,87.815,87.815,87.745,87.78,252500000.0
2009-08-24 10:04:00,87.78,87.79,87.735,87.735,277900000.0
2009-08-24 10:05:00,87.74,87.77,87.735,87.74,325600000.0
2009-08-24 10:06:00,87.74,87.81,87.735,87.795,252000000.0
2009-08-24 10:07:00,87.795,87.805,87.785,87.795,139600000.0
2009-08-24 10:08:00,87.795,87.815,87.795,87.815,130900000.0
2009-08-24 10:09:00,87.815,87.82,87.795,87.8,113000000.0
2009-08-24 10:10:00,87.8,87.845,87.8,87.845,168100000.0
2009-08-24 10:11:00,87.845,87.875,87.835,87.865,120200000.0
2009-08-24 10:12:00,87.87,87.9,87.855,87.885,237700000.0
2009-08-24 10:13:00,87.9,87.925,87.9,87.905,119900000.0
2009-08-24 10:14:00,87.905,87.955,87.9,87.945,390400000.0
2009-08-24 10:15:00,87.945,87.945,87.885,87.895,196500000.0
2009-08-24 10:16:00,87.89,87.925,87.89,87.915,266300000.0
2009-08-24 10:17:00,87.91,87.93,87.9,87.91,238000000.0
2009-08-24 10:18:00,87.91,87.92,87.89,87.92,167100000.0
2009-08-24 10:19:00,87.915,87.92,87.89,87.895,92700000.0
2009-08-24 10:20:00,87.895,87.895,87.82,87.835,226800000.0
2009-08-24 10:21:00,87.845,87.855,87.775,87.79,194900000.0
2009-08-24 10:22:00,87.79,87.855,87.79,87.825,134600000.0
2009-08-24 10:23:00,87.825,87.845,87.81,87.835,63700000.0
2009-08-24 10:24:00,87.835,87.84,87.81,87.83,152800000.0
2009-08-24 10:25:00,87.83,87.845,87.765,87.785,115300000.0
2009-08-24 10:26:00,87.78,87.78,87.725,87.78,116300000.0
2009-08-24 10:27:00,87.78,87.78,87.68,87.69,159300000.0
2009-08-24 10:28:00,87.695,87.73,87.685,87.71,152300000.0
2009-08-24 10:29:00,87.715,87.72,87.66,87.685,198500000.0
2009-08-24 10:30:00,87.685,87.71,87.68,87.68,95400000.0
2009-08-24 10:31:00,87.68,87.685,87.635,87.64,130700000.0
2009-08-24 10:32:00,87.655,87.665,87.64,87.665,87800000.0
2009-08-24 10:33:00,87.65,87.675,87.65,87.67,199100000.0
2009-08-24 10:34:00,87.67,87.68,87.64,87.645,163200000.0
2009-08-24 10:35:00,87.655,87.665,87.65,87.665,43400000.0
2009-08-24 10:36:00,87.65,87.685,87.65,87.67,134500000.0
2009-08-24 10:37:00,87.67,87.67,87.61,87.625,321400000.0
2009-08-24 10:38:00,87.625,87.635,87.595,87.595,344800000.0
2009-08-24 10:39:00,87.595,87.625,87.58,87.605,275600000.0
2009-08-24 10:40:00,87.605,87.63,87.59,87.62,256100000.0
2009-08-24 10:41:00,87.62,87.685,87.61,87.665,283700000.0
2009-08-24 10:42:00,87.67,87.68,87.655,87.665,101700000.0
2009-08-24 10:43:00,87.665,87.675,87.655,87.67,43800000.0
2009-08-24 10:44:00,87.67,87.675,87.665,87.675,42100000.0
2009-08-24 10:45:00,87.665,87.685,87.65,87.655,52900000.0
2009-08-24 10:46:00,87.65,87.68,87.645,87.67,102500000.0
2009-08-24 10:47:00,87.675,87.685,87.66,87.675,146500000.0
2009-08-24 10:48:00,87.68,87.705,87.68,87.68,65100000.0
2009-08-24 10:49:00,87.68,87.68,87.66,87.67,54600000.0
2009-08-24 10:50:00,87.655,87.68,87.655,87.67,309600000.0
2009-08-24 10:51:00,87.67,87.715,87.665,87.705,307400000.0
2009-08-24 10:52:00,87.71,87.775,87.705,87.76,225700000.0
2009-08-24 10:53:00,87.765,87.775,87.745,87.77,168800000.0
2009-08-24 10:54:00,87.77,87.785,87.74,87.75,173800000.0
2009-08-24 10:55:00,87.75,87.78,87.735,87.775,66800000.0
2009-08-24 10:56:00,87.785,87.785,87.755,87.755,34400000.0
2009-08-24 10:57:00,87.76,87.76,87.73,87.745,73100000.0
2009-08-24 10:58:00,87.745,87.83,87.745,87.8,244000000.0
2009-08-24 10:59:00,87.8,87.81,87.785,87.79,80800000.0
2009-08-24 11:00:00,87.795,87.865,87.795,87.83,318900000.0
2009-08-24 11:01:00,87.83,87.84,87.775,87.785,91300000.0
2009-08-24 11:02:00,87.795,87.805,87.755,87.795,202900000.0
2009-08-24 11:03:00,87.78,87.8,87.775,87.8,183900000.0
2009-08-24 11:04:00,87.79,87.8,87.775,87.78,32500000.0
2009-08-24 11:05:00,87.785,87.79,87.755,87.785,95500000.0
2009-08-24 11:06:00,87.78,87.815,87.775,87.795,59000000.0
2009-08-24 11:07:00,87.79,87.82,87.79,87.8,114700000.0
2009-08-24 11:08:00,87.81,87.81,87.775,87.785,132500000.0
2009-08-24 11:09:00,87.785,87.785,87.765,87.775,73100000.0
2009-08-24 11:10:00,87.775,87.815,87.77,87.81,144800000.0
2009-08-24 11:11:00,87.815,87.82,87.775,87.775,78700000.0
2009-08-24 11:12:00,87.78,87.81,87.775,87.81,202000000.0
2009-08-24 11:13:00,87.805,87.84,87.805,87.83,152500000.0
2009-08-24 11:14:00,87.82,87.84,87.815,87.84,155000000.0
2009-08-24 11:15:00,87.835,87.9,87.83,87.895,137000000.0
2009-08-24 11:16:00,87.885,87.91,87.88,87.9,186200000.0
2009-08-24 11:17:00,87.9,87.925,87.9,87.9,261300000.0
2009-08-24 11:18:00,87.9,87.94,87.885,87.935,208000000.0
2009-08-24 11:19:00,87.935,87.935,87.89,87.89,112900000.0
2009-08-24 11:20:00,87.895,87.915,87.875,87.905,66000000.0
2009-08-24 11:21:00,87.905,87.915,87.9,87.915,53300000.0
2009-08-24 11:22:00,87.91,87.915,87.885,87.9,216700000.0
2009-08-24 11:23:00,87.9,87.9,87.87,87.885,133400000.0
2009-08-24 11:24:00,87.895,87.895,87.875,87.875,84400000.0
2009-08-24 11:25:00,87.885,87.89,87.875,87.89,235800000.0
2009-08-24 11:26:00,87.89,87.905,87.885,87.895,179500000.0
2009-08-24 11:27:00,87.895,87.905,87.89,87.9,40600000.0
2009-08-24 11:28:00,87.9,87.905,87.885,87.885,88700000.0
2009-08-24 11:29:00,87.885,87.91,87.885,87.89,86200000.0
2009-08-24 11:30:00,87.89,87.89,87.875,87.875,107500000.0
2009-08-24 11:31:00,87.875,87.89,87.875,87.88,96100000.0
2009-08-24 11:32:00,87.885,87.915,87.87,87.915,133500000.0
2009-08-24 11:33:00,87.92,87.925,87.9,87.92,63900000.0
2009-08-24 11:34:00,87.92,87.92,87.86,87.89,172000000.0
2009-08-24 11:35:00,87.89,87.94,87.885,87.905,186800000.0
2009-08-24 11:36:00,87.915,87.925,87.895,87.92,170900000.0
2009-08-24 11:37:00,87.915,87.92,87.89,87.915,50000000.0
2009-08-24 11:38:00,87.915,87.955,87.915,87.935,65200000.0
2009-08-24 11:39:00,87.935,87.935,87.905,87.92,158000000.0
2009-08-24 11:40:00,87.92,87.93,87.905,87.93,70000000.0
2009-08-24 11:41:00,87.935,87.945,87.905,87.915,80700000.0
2009-08-24 11:42:00,87.925,87.94,87.92,87.94,90700000.0
2009-08-24 11:43:00,87.925,87.945,87.92,87.935,52800000.0
2009-08-24 11:44:00,87.945,87.98,87.925,87.97,155200000.0
2009-08-24 11:45:00,87.97,87.985,87.965,87.975,68000000.0
2009-08-24 11:46:00,87.975,87.985,87.965,87.975,126400000.0
2009-08-24 11:47:00,87.975,87.985,87.97,87.985,96100000.0
2009-08-24 11:48:00,87.985,87.985,87.925,87.95,33400000.0
2009-08-24 11:49:00,87.95,87.955,87.895,87.945,165900000.0
2009-08-24 11:50:00,87.94,87.945,87.875,87.875,93800000.0
2009-08-24 11:51:00,87.875,87.885,87.855,87.885,175200000.0
2009-08-24 11:52:00,87.875,87.915,87.87,87.9,223000000.0
2009-08-24 11:53:00,87.9,87.905,87.89,87.9,38800000.0
2009-08-24 11:54:00,87.9,87.93,87.895,87.92,120500000.0
2009-08-24 11:55:00,87.93,87.93,87.905,87.915,34400000.0
2009-08-24 11:56:00,87.91,87.935,87.91,87.925,124300000.0
2009-08-24 11:57:00,87.935,87.935,87.885,87.89,92900000.0
2009-08-24 11:58:00,87.895,87.9,87.885,87.895,51800000.0
2009-08-24 11:59:00,87.89,87.935,87.875,87.93,131500000.0
2009-08-24 12:00:00,87.925,87.93,87.905,87.915,80700000.0
2009-08-24 12:01:00,87.905,87.93,87.905,87.925,31400000.0
2009-08-24 12:02:00,87.925,87.925,87.875,87.885,75100000.0
2009-08-24 12:03:00,87.88,87.89,87.84,87.84,129700000.0
2009-08-24 12:04:00,87.84,87.885,87.84,87.86,199500000.0
2009-08-24 12:05:00,87.87,87.87,87.855,87.855,141100000.0
2009-08-24 12:06:00,87.855,87.88,87.855,87.865,81300000.0
2009-08-24 12:07:00,87.865,87.865,87.855,87.865,19500000.0
2009-08-24 12:08:00,87.865,87.875,87.86,87.87,34700000.0
2009-08-24 12:09:00,87.87,87.875,87.855,87.855,42500000.0
2009-08-24 12:10:00,87.855,87.875,87.85,87.87,52500000.0
2009-08-24 12:11:00,87.87,87.875,87.855,87.87,101200000.0
2009-08-24 12:12:00,87.87,87.885,87.87,87.885,17000000.0
2009-08-24 12:13:00,87.885,87.905,87.885,87.9,37700000.0
2009-08-24 12:14:00,87.9,87.955,87.9,87.935,108300000.0
2009-08-24 12:15:00,87.935,87.935,87.875,87.875,66500000.0
2009-08-24 12:16:00,87.875,87.885,87.865,87.87,108000000.0
2009-08-24 12:17:00,87.87,87.895,87.87,87.89,79600000.0
2009-08-24 12:18:00,87.895,87.915,87.895,87.9,33600000.0
2009-08-24 12:19:00,87.905,87.925,87.885,87.9,156300000.0
2009-08-24 12:20:00,87.9,87.94,87.895,87.94,220100000.0
2009-08-24 12:21:00,87.945,87.97,87.935,87.95,103400000.0
2009-08-24 12:22:00,87.95,87.96,87.945,87.95,84300000.0
2009-08-24 12:23:00,87.95,87.95,87.94,87.95,10400000.0
2009-08-24 12:24:00,87.95,87.95,87.915,87.935,72700000.0
2009-08-24 12:25:00,87.93,87.96,87.925,87.955,29400000.0
2009-08-24 12:26:00,87.945,87.95,87.93,87.945,58600000.0
2009-08-24 12:27:00,87.95,87.955,87.93,87.93,84700000.0
2009-08-24 12:28:00,87.93,87.945,87.925,87.93,43100000.0
2009-08-24 12:29:00,87.93,87.935,87.91,87.925,64400000.0
2009-08-24 12:30:00,87.92,87.94,87.92,87.93,67200000.0
2009-08-24 12:31:00,87.935,87.94,87.93,87.94,17000000.0
2009-08-24 12:32:00,87.94,87.94,87.93,87.935,31600000.0
2009-08-24 12:33:00,87.94,87.955,87.935,87.955,87000000.0
2009-08-24 12:34:00,87.955,87.965,87.95,87.96,64400000.0
2009-08-24 12:35:00,87.95,87.975,87.95,87.965,111500000.0
2009-08-24 12:36:00,87.97,87.97,87.95,87.95,37000000.0
2009-08-24 12:37:00,87.945,87.955,87.94,87.95,89000000.0
2009-08-24 12:38:00,87.94,87.95,87.935,87.95,65900000.0
2009-08-24 12:39:00,87.945,87.975,87.945,87.975,54000000.0
2009-08-24 12:40:00,87.96,87.975,87.955,87.975,69400000.0
2009-08-24 12:41:00,87.975,87.99,87.96,87.99,123000000.0
2009-08-24 12:42:00,87.995,88.005,87.985,88.005,281800000.0
2009-08-24 12:43:00,88.01,88.02,87.99,87.99,60100000.0
2009-08-24 12:44:00,87.99,88.0,87.97,87.99,104000000.0
2009-08-24 12:45:00,87.995,87.995,87.96,87.97,92700000.0
2009-08-24 12:46:00,87.97,87.97,87.945,87.955,128700000.0
2009-08-24 12:47:00,87.955,87.96,87.955,87.955,5000000.0
2009-08-24 12:48:00,87.955,87.98,87.95,87.97,105700000.0
2009-08-24 12:49:00,87.97,87.97,87.955,87.97,106500000.0
2009-08-24 12:50:00,87.97,87.985,87.96,87.97,39500000.0
2009-08-24 12:51:00,87.975,87.99,87.97,87.985,32900000.0
2009-08-24 12:52:00,87.98,87.985,87.89,87.89,74400000.0
2009-08-24 12:53:00,87.89,87.9,87.825,87.855,251600000.0
2009-08-24 12:54:00,87.855,87.88,87.84,87.87,265900000.0
2009-08-24 12:55:00,87.87,87.87,87.825,87.86,254400000.0
2009-08-24 12:56:00,87.86,87.86,87.805,87.81,240200000.0
2009-08-24 12:57:00,87.81,87.82,87.785,87.81,201300000.0
2009-08-24 12:58:00,87.81,87.815,87.75,87.77,296100000.0
2009-08-24 12:59:00,87.775,87.81,87.77,87.775,253800000.0
2009-08-24 13:00:00,87.775,87.82,87.775,87.815,249200000.0
2009-08-24 13:01:00,87.81,87.81,87.785,87.79,118000000.0
2009-08-24 13:02:00,87.785,87.795,87.74,87.745,269700000.0
2009-08-24 13:03:00,87.745,87.765,87.725,87.735,253600000.0
2009-08-24 13:04:00,87.74,87.745,87.695,87.73,174200000.0
2009-08-24 13:05:00,87.725,87.73,87.71,87.72,227300000.0
2009-08-24 13:06:00,87.72,87.72,87.665,87.67,178300000.0
2009-08-24 13:07:00,87.68,87.685,87.66,87.67,164900000.0
2009-08-24 13:08:00,87.68,87.695,87.675,87.685,201500000.0
2009-08-24 13:09:00,87.695,87.735,87.69,87.73,83700000.0
2009-08-24 13:10:00,87.735,87.735,87.675,87.675,117200000.0
2009-08-24 13:11:00,87.68,87.68,87.66,87.66,106600000.0
2009-08-24 13:12:00,87.66,87.68,87.66,87.68,92500000.0
2009-08-24 13:13:00,87.675,87.685,87.67,87.68,73200000.0
2009-08-24 13:14:00,87.68,87.71,87.675,87.705,67200000.0
2009-08-24 13:15:00,87.695,87.72,87.675,87.72,121600000.0
2009-08-24 13:16:00,87.715,87.715,87.675,87.69,60500000.0
2009-08-24 13:17:00,87.69,87.715,87.69,87.71,37500000.0
2009-08-24 13:18:00,87.715,87.725,87.7,87.7,21800000.0
2009-08-24 13:19:00,87.7,87.71,87.675,87.675,82900000.0
2009-08-24 13:20:00,87.69,87.705,87.675,87.705,51500000.0
2009-08-24 13:21:00,87.71,87.755,87.71,87.755,60800000.0
2009-08-24 13:22:00,87.745,87.755,87.735,87.74,44800000.0
2009-08-24 13:23:00,87.74,87.77,87.74,87.765,50100000.0
2009-08-24 13:24:00,87.77,87.77,87.73,87.73,46700000.0
2009-08-24 13:25:00,87.735,87.78,87.735,87.75,332000000.0
2009-08-24 13:26:00,87.75,87.77,87.745,87.75,281300000.0
2009-08-24 13:27:00,87.745,87.765,87.74,87.74,220200000.0
2009-08-24 13:28:00,87.73,87.745,87.715,87.715,150200000.0
2009-08-24 13:29:00,87.715,87.73,87.705,87.73,278000000.0
2009-08-24 13:30:00,87.725,87.785,87.725,87.785,127600000.0
2009-08-24 13:31:00,87.775,87.785,87.77,87.785,46700000.0
2009-08-24 13:32:00,87.775,87.79,87.775,87.78,72200000.0
2009-08-24 13:33:00,87.775,87.79,87.775,87.785,49600000.0
2009-08-24 13:34:00,87.785,87.79,87.77,87.79,50500000.0
2009-08-24 13:35:00,87.785,87.79,87.77,87.775,114900000.0
2009-08-24 13:36:00,87.775,87.775,87.76,87.765,32700000.0
2009-08-24 13:37:00,87.76,87.765,87.76,87.76,13500000.0
2009-08-24 13:38:00,87.76,87.79,87.755,87.79,180700000.0
2009-08-24 13:39:00,87.785,87.835,87.775,87.82,109700000.0
2009-08-24 13:40:00,87.815,87.835,87.78,87.78,312300000.0
2009-08-24 13:41:00,87.785,87.785,87.74,87.745,147600000.0
2009-08-24 13:42:00,87.745,87.765,87.74,87.755,185000000.0
2009-08-24 13:43:00,87.76,87.765,87.755,87.755,72800000.0
2009-08-24 13:44:00,87.755,87.77,87.755,87.77,44100000.0
2009-08-24 13:45:00,87.77,87.77,87.76,87.76,25200000.0
2009-08-24 13:46:00,87.76,87.76,87.735,87.755,102300000.0
2009-08-24 13:47:00,87.76,87.765,87.745,87.75,122800000.0
2009-08-24 13:48:00,87.75,87.775,87.735,87.77,182700000.0
2009-08-24 13:49:00,87.76,87.785,87.76,87.785,145600000.0
2009-08-24 13:50:00,87.785,87.785,87.76,87.765,86100000.0
2009-08-24 13:51:00,87.765,87.795,87.755,87.795,115200000.0
2009-08-24 13:52:00,87.79,87.805,87.78,87.79,55300000.0
2009-08-24 13:53:00,87.785,87.785,87.755,87.785,122600000.0
2009-08-24 13:54:00,87.78,87.82,87.76,87.76,281500000.0
2009-08-24 13:55:00,87.765,87.765,87.74,87.755,217700000.0
2009-08-24 13:56:00,87.755,87.77,87.735,87.75,152700000.0
2009-08-24 13:57:00,87.745,87.75,87.715,87.73,89000000.0
2009-08-24 13:58:00,87.73,87.76,87.715,87.75,116300000.0
2009-08-24 13:59:00,87.745,87.765,87.73,87.76,359100000.0
2009-08-24 14:00:00,87.76,87.78,87.74,87.74,191700000.0
2009-08-24 14:01:00,87.73,87.73,87.675,87.69,216300000.0
2009-08-24 14:02:00,87.695,87.705,87.685,87.7,47200000.0
2009-08-24 14:03:00,87.7,87.7,87.64,87.655,169200000.0
2009-08-24 14:04:00,87.655,87.66,87.635,87.66,174900000.0
2009-08-24 14:05:00,87.66,87.7,87.66,87.7,113600000.0
2009-08-24 14:06:00,87.7,87.71,87.675,87.685,41700000.0
2009-08-24 14:07:00,87.675,87.69,87.675,87.685,40900000.0
2009-08-24 14:08:00,87.685,87.725,87.68,87.715,172500000.0
2009-08-24 14:09:00,87.71,87.745,87.71,87.72,115500000.0
2009-08-24 14:10:00,87.725,87.74,87.7,87.73,152300000.0
2009-08-24 14:11:00,87.725,87.73,87.675,87.675,100900000.0
2009-08-24 14:12:00,87.68,87.71,87.675,87.71,57800000.0
2009-08-24 14:13:00,87.71,87.74,87.71,87.725,98000000.0
2009-08-24 14:14:00,87.72,87.78,87.72,87.775,176900000.0
2009-08-24 14:15:00,87.77,87.77,87.665,87.69,170000000.0
2009-08-24 14:16:00,87.69,87.705,87.67,87.69,87800000.0
2009-08-24 14:17:00,87.685,87.745,87.68,87.74,112500000.0
2009-08-24 14:18:00,87.745,87.795,87.74,87.795,286300000.0
2009-08-24 14:19:00,87.79,87.79,87.755,87.765,145200000.0
2009-08-24 14:20:00,87.76,87.765,87.72,87.72,179000000.0
2009-08-24 14:21:00,87.72,87.735,87.695,87.7,170300000.0
2009-08-24 14:22:00,87.7,87.71,87.67,87.685,130200000.0
2009-08-24 14:23:00,87.685,87.705,87.68,87.695,248200000.0
2009-08-24 14:24:00,87.695,87.695,87.665,87.69,132900000.0
2009-08-24 14:25:00,87.695,87.735,87.69,87.72,80100000.0
2009-08-24 14:26:00,87.72,87.73,87.695,87.715,84700000.0
2009-08-24 14:27:00,87.715,87.745,87.71,87.745,143400000.0
2009-08-24 14:28:00,87.75,87.77,87.735,87.765,150800000.0
2009-08-24 14:29:00,87.77,87.79,87.755,87.775,186600000.0
2009-08-24 14:30:00,87.775,88.07,87.775,88.015,488500000.0
2009-08-24 14:31:00,88.025,88.085,88.02,88.02,551300000.0
2009-08-24 14:32:00,88.02,88.025,87.975,87.99,449600000.0
2009-08-24 14:33:00,87.995,88.065,87.985,88.035,264600000.0
2009-08-24 14:34:00,88.04,88.145,88.04,88.125,523000000.0
2009-08-24 14:35:00,88.13,88.13,88.07,88.08,233300000.0
2009-08-24 14:36:00,88.095,88.145,88.09,88.145,92700000.0
2009-08-24 14:37:00,88.135,88.14,88.09,88.09,203600000.0
2009-08-24 14:38:00,88.09,88.095,88.05,88.055,252500000.0
2009-08-24 14:39:00,88.06,88.07,88.05,88.065,146200000.0
2009-08-24 14:40:00,88.06,88.08,88.05,88.065,168800000.0
2009-08-24 14:41:00,88.065,88.105,88.055,88.08,520300000.0
2009-08-24 14:42:00,88.08,88.08,88.01,88.055,288700000.0
2009-08-24 14:43:00,88.06,88.115,88.055,88.105,384100000.0
2009-08-24 14:44:00,88.105,88.145,88.09,88.09,426000000.0
2009-08-24 14:45:00,88.085,88.105,88.07,88.07,317300000.0
2009-08-24 14:46:00,88.075,88.09,88.055,88.07,357500000.0
2009-08-24 14:47:00,88.075,88.085,88.055,88.065,283700000.0
2009-08-24 14:48:00,88.065,88.085,88.04,88.045,303000000.0
2009-08-24 14:49:00,88.04,88.045,88.02,88.02,122100000.0
2009-08-24 14:50:00,88.02,88.045,88.005,88.045,165400000.0
2009-08-24 14:51:00,88.04,88.045,88.02,88.04,120000000.0
2009-08-24 14:52:00,88.04,88.065,88.025,88.045,227500000.0
2009-08-24 14:53:00,88.04,88.055,88.035,88.045,136800000.0
2009-08-24 14:54:00,88.045,88.085,88.045,88.06,90100000.0
2009-08-24 14:55:00,88.055,88.095,88.055,88.07,169400000.0
2009-08-24 14:56:00,88.075,88.1,88.035,88.1,140400000.0
2009-08-24 14:57:00,88.095,88.095,88.05,88.055,198800000.0
2009-08-24 14:58:00,88.045,88.06,88.03,88.055,172400000.0
2009-08-24 14:59:00,88.06,88.06,88.035,88.06,267000000.0
2009-08-24 15:00:00,88.06,88.08,88.05,88.08,191600000.0
2009-08-24 15:01:00,88.075,88.1,88.075,88.09,128900000.0
2009-08-24 15:02:00,88.09,88.09,88.05,88.05,153700000.0
2009-08-24 15:03:00,88.06,88.1,88.055,88.1,348200000.0
2009-08-24 15:04:00,88.1,88.14,88.1,88.14,457900000.0
2009-08-24 15:05:00,88.14,88.185,88.13,88.165,313900000.0
2009-08-24 15:06:00,88.165,88.23,88.165,88.22,393800000.0
2009-08-24 15:07:00,88.22,88.225,88.195,88.205,275000000.0
2009-08-24 15:08:00,88.205,88.24,88.2,88.235,406400000.0
2009-08-24 15:09:00,88.235,88.27,88.225,88.26,296500000.0
2009-08-24 15:10:00,88.26,88.27,88.245,88.26,339200000.0
2009-08-24 15:11:00,88.265,88.31,88.235,88.27,417300000.0
2009-08-24 15:12:00,88.27,88.27,88.23,88.26,254000000.0
2009-08-24 15:13:00,88.26,88.26,88.195,88.23,158800000.0
2009-08-24 15:14:00,88.23,88.29,88.23,88.29,319200000.0
2009-08-24 15:15:00,88.285,88.31,88.24,88.25,304500000.0
2009-08-24 15:16:00,88.26,88.26,88.22,88.23,325100000.0
2009-08-24 15:17:00,88.235,88.265,88.23,88.25,251000000.0
2009-08-24 15:18:00,88.25,88.26,88.205,88.22,318900000.0
2009-08-24 15:19:00,88.215,88.22,88.195,88.205,234900000.0
2009-08-24 15:20:00,88.21,88.21,88.17,88.18,268000000.0
2009-08-24 15:21:00,88.185,88.24,88.17,88.22,359900000.0
2009-08-24 15:22:00,88.22,88.23,88.205,88.22,380800000.0
2009-08-24 15:23:00,88.22,88.23,88.2,88.205,219800000.0
2009-08-24 15:24:00,88.205,88.24,88.185,88.185,341200000.0
2009-08-24 15:25:00,88.19,88.215,88.19,88.205,133400000.0
2009-08-24 15:26:00,88.205,88.225,88.19,88.225,298600000.0
2009-08-24 15:27:00,88.22,88.225,88.21,88.215,154300000.0
2009-08-24 15:28:00,88.215,88.215,88.21,88.21,52000000.0
2009-08-24 15:29:00,88.21,88.21,88.13,88.175,239400000.0
2009-08-24 15:30:00,88.175,88.21,88.165,88.2,173700000.0
2009-08-24 15:31:00,88.19,88.215,88.12,88.15,360400000.0
2009-08-24 15:32:00,88.15,88.16,88.12,88.15,415800000.0
2009-08-24 15:33:00,88.15,88.27,88.15,88.26,237500000.0
2009-08-24 15:34:00,88.26,88.27,88.23,88.245,278300000.0
2009-08-24 15:35:00,88.245,88.245,88.15,88.23,365200000.0
2009-08-24 15:36:00,88.235,88.25,88.175,88.175,481200000.0
2009-08-24 15:37:00,88.175,88.225,88.145,88.17,504200000.0
2009-08-24 15:38:00,88.165,88.21,88.165,88.2,481800000.0
2009-08-24 15:39:00,88.2,88.245,88.195,88.23,387500000.0
2009-08-24 15:40:00,88.225,88.23,88.165,88.17,259900000.0
2009-08-24 15:41:00,88.17,88.2,88.155,88.2,370300000.0
2009-08-24 15:42:00,88.2,88.225,88.175,88.21,280700000.0
2009-08-24 15:43:00,88.215,88.22,88.15,88.185,329100000.0
2009-08-24 15:44:00,88.19,88.205,88.175,88.19,373800000.0
2009-08-24 15:45:00,88.195,88.25,88.195,88.24,274100000.0
2009-08-24 15:46:00,88.24,88.28,88.215,88.22,236300000.0
2009-08-24 15:47:00,88.205,88.225,88.17,88.17,289300000.0
2009-08-24 15:48:00,88.17,88.21,88.15,88.155,410600000.0
2009-08-24 15:49:00,88.155,88.2,88.15,88.16,309700000.0
2009-08-24 15:50:00,88.155,88.175,88.145,88.16,248300000.0
2009-08-24 15:51:00,88.17,88.175,88.145,88.16,210500000.0
2009-08-24 15:52:00,88.16,88.16,88.115,88.12,338600000.0
2009-08-24 15:53:00,88.12,88.165,88.105,88.12,346100000.0
2009-08-24 15:54:00,88.125,88.145,88.1,88.14,276700000.0
2009-08-24 15:55:00,88.14,88.165,88.115,88.15,233400000.0
2009-08-24 15:56:00,88.155,88.175,88.135,88.17,257100000.0
2009-08-24 15:57:00,88.175,88.2,88.15,88.16,267900000.0
2009-08-24 15:58:00,88.16,88.2,88.14,88.195,168200000.0
2009-08-24 15:59:00,88.2,88.235,88.19,88.195,383300000.0
2009-08-24 16:00:00,88.2,88.245,88.19,88.245,289700000.0
2009-08-24 16:01:00,88.255,88.255,88.21,88.245,174800000.0
2009-08-24 16:02:00,88.24,88.26,88.2,88.2,319800000.0
2009-08-24 16:03:00,88.195,88.195,88.11,88.11,336400000.0
2009-08-24 16:04:00,88.105,88.18,88.105,88.17,306600000.0
2009-08-24 16:05:00,88.17,88.17,88.11,88.13,222800000.0
2009-08-24 16:06:00,88.14,88.145,88.11,88.11,236900000.0
2009-08-24 16:07:00,88.11,88.135,88.1,88.11,190700000.0
2009-08-24 16:08:00,88.105,88.14,88.105,88.12,172900000.0
2009-08-24 16:09:00,88.125,88.215,88.12,88.205,274300000.0
2009-08-24 16:10:00,88.205,88.235,88.205,88.215,162800000.0
2009-08-24 16:11:00,88.215,88.265,88.21,88.245,119100000.0
2009-08-24 16:12:00,88.245,88.245,88.2,88.215,147700000.0
2009-08-24 16:13:00,88.215,88.255,88.2,88.205,118800000.0
2009-08-24 16:14:00,88.2,88.215,88.175,88.18,149600000.0
2009-08-24 16:15:00,88.19,88.24,88.19,88.24,225000000.0
2009-08-24 16:16:00,88.23,88.265,88.22,88.245,180200000.0
2009-08-24 16:17:00,88.245,88.255,88.24,88.24,119500000.0
2009-08-24 16:18:00,88.245,88.285,88.235,88.265,199900000.0
2009-08-24 16:19:00,88.265,88.3,88.26,88.275,217000000.0
2009-08-24 16:20:00,88.27,88.295,88.26,88.29,334900000.0
2009-08-24 16:21:00,88.29,88.315,88.28,88.28,152800000.0
2009-08-24 16:22:00,88.285,88.295,88.275,88.295,158600000.0
2009-08-24 16:23:00,88.29,88.325,88.29,88.315,111600000.0
2009-08-24 16:24:00,88.315,88.33,88.295,88.32,260600000.0
2009-08-24 16:25:00,88.32,88.345,88.305,88.34,285400000.0
2009-08-24 16:26:00,88.34,88.34,88.315,88.33,265800000.0
2009-08-24 16:27:00,88.33,88.335,88.275,88.305,430400000.0
2009-08-24 16:28:00,88.305,88.305,88.255,88.255,176200000.0
2009-08-24 16:29:00,88.26,88.29,88.245,88.29,261500000.0
2009-08-24 16:30:00,88.29,88.3,88.265,88.28,390500000.0
2009-08-24 16:31:00,88.275,88.29,88.275,88.275,217400000.0
2009-08-24 16:32:00,88.28,88.285,88.225,88.225,154700000.0
2009-08-24 16:33:00,88.225,88.235,88.205,88.235,269100000.0
2009-08-24 16:34:00,88.24,88.275,88.22,88.27,118000000.0
2009-08-24 16:35:00,88.28,88.28,88.215,88.215,196100000.0
2009-08-24 16:36:00,88.22,88.275,88.22,88.25,225300000.0
2009-08-24 16:37:00,88.25,88.26,88.215,88.215,162900000.0
2009-08-24 16:38:00,88.215,88.24,88.205,88.21,246500000.0
2009-08-24 16:39:00,88.21,88.22,88.175,88.18,416100000.0
2009-08-24 16:40:00,88.175,88.175,88.145,88.15,423600000.0
2009-08-24 16:41:00,88.15,88.15,88.125,88.15,544700000.0
2009-08-24 16:42:00,88.145,88.195,88.145,88.18,469000000.0
2009-08-24 16:43:00,88.18,88.205,88.17,88.18,341500000.0
2009-08-24 16:44:00,88.18,88.21,88.18,88.21,329900000.0
2009-08-24 16:45:00,88.21,88.27,88.195,88.26,360400000.0
2009-08-24 16:46:00,88.26,88.26,88.235,88.25,308500000.0
2009-08-24 16:47:00,88.26,88.29,88.245,88.275,372900000.0
2009-08-24 16:48:00,88.275,88.33,88.255,88.26,297800000.0
2009-08-24 16:49:00,88.26,88.32,88.255,88.3,267600000.0
2009-08-24 16:50:00,88.3,88.325,88.295,88.31,108700000.0
2009-08-24 16:51:00,88.31,88.335,88.3,88.33,252000000.0
2009-08-24 16:52:00,88.33,88.335,88.32,88.33,195500000.0
2009-08-24 16:53:00,88.33,88.37,88.315,88.36,288300000.0
2009-08-24 16:54:00,88.36,88.365,88.325,88.33,220900000.0
2009-08-24 16:55:00,88.325,88.355,88.325,88.34,238800000.0
2009-08-24 16:56:00,88.34,88.34,88.31,88.32,304500000.0
2009-08-24 16:57:00,88.32,88.32,88.28,88.295,244300000.0
2009-08-24 16:58:00,88.295,88.295,88.275,88.285,123200000.0
2009-08-24 16:59:00,88.29,88.385,88.275,88.375,607800000.0
2009-08-24 17:00:00,88.37,88.4,88.355,88.36,510700000.0
2009-08-24 17:01:00,88.36,88.38,88.355,88.38,289200000.0
2009-08-24 17:02:00,88.38,88.39,88.37,88.37,126100000.0
2009-08-24 17:03:00,88.365,88.37,88.315,88.34,238300000.0
2009-08-24 17:04:00,88.345,88.35,88.325,88.33,198300000.0
2009-08-24 17:05:00,88.33,88.39,88.33,88.365,288200000.0
2009-08-24 17:06:00,88.365,88.39,88.36,88.38,197600000.0
2009-08-24 17:07:00,88.39,88.39,88.335,88.345,305300000.0
2009-08-24 17:08:00,88.35,88.35,88.305,88.31,182600000.0
2009-08-24 17:09:00,88.315,88.33,88.29,88.29,254900000.0
2009-08-24 17:10:00,88.29,88.295,88.245,88.255,217800000.0
2009-08-24 17:11:00,88.255,88.26,88.175,88.175,260800000.0
2009-08-24 17:12:00,88.175,88.19,88.17,88.19,320200000.0
2009-08-24 17:13:00,88.185,88.215,88.175,88.2,275200000.0
2009-08-24 17:14:00,88.2,88.215,88.185,88.19,210800000.0
2009-08-24 17:15:00,88.19,88.19,88.135,88.165,307600000.0
2009-08-24 17:16:00,88.17,88.19,88.135,88.135,239500000.0
2009-08-24 17:17:00,88.135,88.145,88.1,88.11,294500000.0
2009-08-24 17:18:00,88.11,88.135,88.105,88.135,230900000.0
2009-08-24 17:19:00,88.135,88.15,88.12,88.145,200700000.0
2009-08-24 17:20:00,88.145,88.155,88.105,88.145,302400000.0
2009-08-24 17:21:00,88.145,88.16,88.11,88.11,310200000.0
2009-08-24 17:22:00,88.11,88.145,88.11,88.14,202700000.0
2009-08-24 17:23:00,88.14,88.15,88.1,88.125,284800000.0
2009-08-24 17:24:00,88.125,88.125,88.08,88.09,215800000.0
2009-08-24 17:25:00,88.1,88.105,88.045,88.07,355800000.0
2009-08-24 17:26:00,88.065,88.075,88.045,88.05,398500000.0
2009-08-24 17:27:00,88.04,88.05,87.995,88.0,342900000.0
2009-08-24 17:28:00,88.0,88.03,88.0,88.01,246500000.0
2009-08-24 17:29:00,88.005,88.03,87.98,87.985,300100000.0
2009-08-24 17:30:00,87.98,87.985,87.885,87.885,359500000.0
2009-08-24 17:31:00,87.89,87.905,87.875,87.89,399800000.0
2009-08-24 17:32:00,87.9,87.92,87.89,87.89,342500000.0
2009-08-24 17:33:00,87.885,87.92,87.885,87.91,285100000.0
2009-08-24 17:34:00,87.91,87.915,87.885,87.895,383700000.0
2009-08-24 17:35:00,87.895,87.92,87.875,87.9,290800000.0
2009-08-24 17:36:00,87.895,87.92,87.885,87.895,340300000.0
2009-08-24 17:37:00,87.9,87.95,87.89,87.93,498700000.0
2009-08-24 17:38:00,87.935,87.945,87.91,87.91,121300000.0
2009-08-24 17:39:00,87.91,87.925,87.895,87.915,307000000.0
2009-08-24 17:40:00,87.92,87.925,87.905,87.905,105400000.0
2009-08-24 17:41:00,87.905,88.005,87.905,88.005,425100000.0
2009-08-24 17:42:00,88.01,88.05,87.995,88.03,345400000.0
2009-08-24 17:43:00,88.025,88.05,88.025,88.04,263000000.0
2009-08-24 17:44:00,88.045,88.05,88.025,88.045,349600000.0
2009-08-24 17:45:00,88.045,88.05,88.025,88.035,217400000.0
2009-08-24 17:46:00,88.035,88.04,88.0,88.01,144400000.0
2009-08-24 17:47:00,88.005,88.025,87.965,87.965,326700000.0
2009-08-24 17:48:00,87.965,87.97,87.92,87.935,265600000.0
2009-08-24 17:49:00,87.935,87.955,87.93,87.935,225800000.0
2009-08-24 17:50:00,87.93,87.945,87.905,87.915,309000000.0
2009-08-24 17:51:00,87.915,87.935,87.895,87.92,282300000.0
2009-08-24 17:52:00,87.92,87.945,87.92,87.935,261300000.0
2009-08-24 17:53:00,87.925,87.96,87.915,87.95,377500000.0
2009-08-24 17:54:00,87.95,87.98,87.945,87.97,260500000.0
2009-08-24 17:55:00,87.975,87.975,87.945,87.95,287500000.0
2009-08-24 17:56:00,87.95,87.96,87.9,87.9,352800000.0
2009-08-24 17:57:00,87.9,87.92,87.885,87.91,313700000.0
2009-08-24 17:58:00,87.91,87.91,87.875,87.905,135800000.0
2009-08-24 17:59:00,87.9,87.95,87.9,87.95,238500000.0
2009-08-24 18:00:00,87.945,87.95,87.92,87.925,179500000.0
2009-08-24 18:01:00,87.915,87.92,87.89,87.89,111800000.0
2009-08-24 18:02:00,87.895,87.9,87.89,87.89,67100000.0
2009-08-24 18:03:00,87.88,87.92,87.88,87.915,287600000.0
2009-08-24 18:04:00,87.905,87.935,87.895,87.93,137000000.0
2009-08-24 18:05:00,87.93,87.945,87.93,87.935,236100000.0
2009-08-24 18:06:00,87.945,87.95,87.945,87.95,142100000.0
2009-08-24 18:07:00,87.95,87.955,87.9,87.9,172100000.0
2009-08-24 18:08:00,87.905,87.915,87.88,87.91,167800000.0
2009-08-24 18:09:00,87.905,87.935,87.895,87.91,249300000.0
2009-08-24 18:10:00,87.905,87.96,87.905,87.92,310800000.0
2009-08-24 18:11:00,87.905,87.94,87.905,87.94,234100000.0
2009-08-24 18:12:00,87.94,87.96,87.935,87.95,22800000.0
2009-08-24 18:13:00,87.945,87.95,87.935,87.95,26000000.0
2009-08-24 18:14:00,87.945,87.985,87.935,87.985,39900000.0
2009-08-24 18:15:00,87.985,88.01,87.98,88.0,54500000.0
2009-08-24 18:16:00,87.995,88.05,87.995,88.035,105000000.0
2009-08-24 18:17:00,88.025,88.075,88.025,88.06,108300000.0
2009-08-24 18:18:00,88.06,88.06,87.985,88.0,337700000.0
2009-08-24 18:19:00,88.0,88.0,87.965,87.965,127500000.0
2009-08-24 18:20:00,87.965,87.975,87.965,87.975,25800000.0
2009-08-24 18:21:00,87.975,87.975,87.965,87.965,49900000.0
2009-08-24 18:22:00,87.965,87.97,87.965,87.97,18600000.0
2009-08-24 18:23:00,87.97,87.97,87.93,87.94,204500000.0
2009-08-24 18:24:00,87.94,88.025,87.94,88.01,98200000.0
2009-08-24 18:25:00,88.02,88.07,88.005,88.065,93600000.0
2009-08-24 18:26:00,88.055,88.07,88.05,88.05,119600000.0
2009-08-24 18:27:00,88.055,88.065,88.035,88.04,242900000.0
2009-08-24 18:28:00,88.04,88.04,88.025,88.035,94900000.0
2009-08-24 18:29:00,88.04,88.04,88.025,88.025,108700000.0
2009-08-24 18:30:00,88.03,88.045,88.015,88.025,325800000.0
2009-08-24 18:31:00,88.03,88.05,88.025,88.03,121300000.0
2009-08-24 18:32:00,88.03,88.03,88.005,88.005,149700000.0
2009-08-24 18:33:00,88.015,88.05,88.015,88.04,112200000.0
2009-08-24 18:34:00,88.04,88.04,88.035,88.035,24600000.0
2009-08-24 18:35:00,88.04,88.05,88.04,88.05,100900000.0
2009-08-24 18:36:00,88.05,88.05,88.005,88.01,119200000.0
2009-08-24 18:37:00,88.01,88.03,88.01,88.03,221200000.0
2009-08-24 18:38:00,88.03,88.03,87.995,88.02,340800000.0
2009-08-24 18:39:00,88.02,88.02,87.995,88.0,111500000.0
2009-08-24 18:40:00,88.0,88.025,87.995,88.02,99600000.0
2009-08-24 18:41:00,88.02,88.04,88.005,88.04,155200000.0
2009-08-24 18:42:00,88.04,88.075,88.025,88.075,128800000.0
2009-08-24 18:43:00,88.07,88.075,88.06,88.065,136700000.0
2009-08-24 18:44:00,88.07,88.08,88.065,88.075,171100000.0
2009-08-24 18:45:00,88.07,88.08,88.06,88.07,227400000.0
2009-08-24 18:46:00,88.075,88.085,88.07,88.075,107100000.0
2009-08-24 18:47:00,88.065,88.07,88.05,88.05,233500000.0
2009-08-24 18:48:00,88.05,88.055,88.025,88.05,219100000.0
2009-08-24 18:49:00,88.05,88.06,88.035,88.04,133300000.0
2009-08-24 18:50:00,88.04,88.045,87.995,87.995,169000000.0
2009-08-24 18:51:00,87.995,88.0,87.985,87.985,91700000.0
2009-08-24 18:52:00,87.985,87.995,87.975,87.985,53400000.0
2009-08-24 18:53:00,87.985,88.015,87.985,88.015,91700000.0
2009-08-24 18:54:00,88.02,88.02,88.01,88.01,41200000.0
2009-08-24 18:55:00,88.005,88.03,88.005,88.02,19200000.0
2009-08-24 18:56:00,88.015,88.04,88.015,88.03,86800000.0
2009-08-24 18:57:00,88.035,88.035,88.035,88.035,8000000.0
2009-08-24 18:58:00,88.03,88.035,87.995,88.0,72200000.0
2009-08-24 18:59:00,88.0,88.015,87.975,87.995,103700000.0
2009-08-24 19:00:00,87.995,87.995,87.945,87.945,91900000.0
2009-08-24 19:01:00,87.94,87.94,87.905,87.94,153000000.0
2009-08-24 19:02:00,87.925,87.935,87.915,87.935,126100000.0
2009-08-24 19:03:00,87.94,87.95,87.915,87.93,178100000.0
2009-08-24 19:04:00,87.935,87.96,87.925,87.945,136700000.0
2009-08-24 19:05:00,87.945,87.955,87.94,87.955,155800000.0
2009-08-24 19:06:00,87.96,87.96,87.93,87.94,129600000.0
2009-08-24 19:07:00,87.94,87.94,87.925,87.94,57800000.0
2009-08-24 19:08:00,87.94,87.94,87.925,87.93,167700000.0
2009-08-24 19:09:00,87.93,87.935,87.845,87.88,296500000.0
2009-08-24 19:10:00,87.87,87.905,87.85,87.875,249200000.0
2009-08-24 19:11:00,87.875,87.9,87.87,87.87,147200000.0
2009-08-24 19:12:00,87.865,87.87,87.85,87.855,133800000.0
2009-08-24 19:13:00,87.86,87.86,87.79,87.8,113800000.0
2009-08-24 19:14:00,87.795,87.84,87.785,87.805,170800000.0
2009-08-24 19:15:00,87.805,87.81,87.76,87.805,202500000.0
2009-08-24 19:16:00,87.805,87.82,87.775,87.775,221400000.0
2009-08-24 19:17:00,87.775,87.82,87.775,87.805,303100000.0
2009-08-24 19:18:00,87.805,87.805,87.775,87.78,207700000.0
2009-08-24 19:19:00,87.78,87.815,87.77,87.815,116200000.0
2009-08-24 19:20:00,87.815,87.815,87.775,87.775,73300000.0
2009-08-24 19:21:00,87.77,87.77,87.725,87.73,227300000.0
2009-08-24 19:22:00,87.735,87.76,87.73,87.755,247100000.0
2009-08-24 19:23:00,87.755,87.78,87.755,87.78,153400000.0
2009-08-24 19:24:00,87.765,87.79,87.685,87.7,461900000.0
2009-08-24 19:25:00,87.705,87.74,87.7,87.71,196100000.0
2009-08-24 19:26:00,87.715,87.735,87.705,87.735,289200000.0
2009-08-24 19:27:00,87.74,87.765,87.73,87.755,189900000.0
2009-08-24 19:28:00,87.75,87.775,87.73,87.75,130700000.0
2009-08-24 19:29:00,87.75,87.75,87.72,87.72,86700000.0
2009-08-24 19:30:00,87.72,87.725,87.695,87.71,113400000.0
2009-08-24 19:31:00,87.715,87.72,87.705,87.71,168000000.0
2009-08-24 19:32:00,87.71,87.735,87.71,87.73,191400000.0
2009-08-24 19:33:00,87.73,87.75,87.695,87.705,271300000.0
2009-08-24 19:34:00,87.705,87.705,87.675,87.69,212100000.0
2009-08-24 19:35:00,87.69,87.755,87.675,87.74,229400000.0
2009-08-24 19:36:00,87.74,87.74,87.71,87.74,243300000.0
2009-08-24 19:37:00,87.73,87.74,87.705,87.715,241900000.0
2009-08-24 19:38:00,87.715,87.8,87.715,87.8,269100000.0
2009-08-24 19:39:00,87.8,87.8,87.785,87.79,250200000.0
2009-08-24 19:40:00,87.79,87.795,87.775,87.785,266100000.0
2009-08-24 19:41:00,87.78,87.78,87.745,87.745,213200000.0
2009-08-24 19:42:00,87.745,87.78,87.745,87.78,251200000.0
2009-08-24 19:43:00,87.78,87.82,87.765,87.78,236200000.0
2009-08-24 19:44:00,87.78,87.78,87.77,87.77,38400000.0
2009-08-24 19:45:00,87.765,87.79,87.765,87.79,136900000.0
2009-08-24 19:46:00,87.79,87.79,87.765,87.77,87600000.0
2009-08-24 19:47:00,87.77,87.78,87.725,87.75,208200000.0
2009-08-24 19:48:00,87.75,87.75,87.71,87.71,133300000.0
2009-08-24 19:49:00,87.7,87.73,87.7,87.72,121300000.0
2009-08-24 19:50:00,87.72,87.725,87.705,87.72,92200000.0
2009-08-24 19:51:00,87.72,87.72,87.69,87.69,201000000.0
2009-08-24 19:52:00,87.69,87.71,87.675,87.71,213800000.0
2009-08-24 19:53:00,87.715,87.72,87.675,87.685,173700000.0
2009-08-24 19:54:00,87.69,87.71,87.68,87.71,118100000.0
2009-08-24 19:55:00,87.71,87.725,87.695,87.71,331200000.0
2009-08-24 19:56:00,87.71,87.71,87.66,87.67,166200000.0
2009-08-24 19:57:00,87.67,87.675,87.66,87.67,133900000.0
2009-08-24 19:58:00,87.665,87.665,87.655,87.66,144000000.0
2009-08-24 19:59:00,87.67,87.685,87.665,87.685,190300000.0
2009-08-24 20:00:00,87.69,87.705,87.69,87.705,140400000.0
2009-08-24 20:01:00,87.705,87.71,87.665,87.665,122600000.0
2009-08-24 20:02:00,87.665,87.675,87.65,87.665,202800000.0
2009-08-24 20:03:00,87.655,87.67,87.645,87.67,175600000.0
2009-08-24 20:04:00,87.67,87.69,87.665,87.675,337500000.0
2009-08-24 20:05:00,87.67,87.69,87.665,87.68,207900000.0
2009-08-24 20:06:00,87.68,87.7,87.68,87.685,372600000.0
2009-08-24 20:07:00,87.695,87.72,87.695,87.695,206200000.0
2009-08-24 20:08:00,87.7,87.71,87.7,87.71,146100000.0
2009-08-24 20:09:00,87.715,87.72,87.685,87.71,198300000.0
2009-08-24 20:10:00,87.71,87.71,87.7,87.7,33700000.0
2009-08-24 20:11:00,87.7,87.71,87.69,87.71,136000000.0
2009-08-24 20:12:00,87.71,87.71,87.71,87.71,41400000.0
2009-08-24 20:13:00,87.71,87.72,87.71,87.72,89300000.0
2009-08-24 20:14:00,87.72,87.76,87.72,87.76,193300000.0
2009-08-24 20:15:00,87.77,87.785,87.765,87.785,191500000.0
2009-08-24 20:16:00,87.785,87.815,87.785,87.805,185700000.0
2009-08-24 20:17:00,87.8,87.805,87.8,87.8,161400000.0
2009-08-24 20:18:00,87.8,87.8,87.78,87.795,115500000.0
2009-08-24 20:19:00,87.8,87.81,87.79,87.795,103800000.0
2009-08-24 20:20:00,87.8,87.8,87.775,87.785,76000000.0
2009-08-24 20:21:00,87.785,87.785,87.78,87.785,118600000.0
2009-08-24 20:22:00,87.78,87.795,87.78,87.79,117200000.0
2009-08-24 20:23:00,87.79,87.79,87.785,87.79,51200000.0
2009-08-24 20:24:00,87.79,87.79,87.79,87.79,47200000.0
2009-08-24 20:25:00,87.78,87.78,87.76,87.76,154700000.0
2009-08-24 20:26:00,87.76,87.77,87.755,87.77,97100000.0
2009-08-24 20:27:00,87.77,87.775,87.765,87.765,75900000.0
2009-08-24 20:28:00,87.765,87.775,87.765,87.775,131600000.0
2009-08-24 20:29:00,87.77,87.78,87.765,87.78,125800000.0
2009-08-24 20:30:00,87.78,87.78,87.765,87.78,155600000.0
2009-08-24 20:31:00,87.78,87.79,87.78,87.79,21800000.0
2009-08-24 20:32:00,87.79,87.8,87.78,87.8,129500000.0
2009-08-24 20:33:00,87.8,87.805,87.795,87.795,130100000.0
2009-08-24 20:34:00,87.795,87.8,87.745,87.755,132900000.0
2009-08-24 20:35:00,87.75,87.76,87.745,87.75,57500000.0
2009-08-24 20:36:00,87.75,87.755,87.75,87.75,64600000.0
2009-08-24 20:37:00,87.76,87.775,87.755,87.77,73600000.0
2009-08-24 20:38:00,87.77,87.775,87.735,87.765,216500000.0
2009-08-24 20:39:00,87.76,87.785,87.755,87.78,176200000.0
2009-08-24 20:40:00,87.78,87.78,87.755,87.77,174500000.0
2009-08-24 20:41:00,87.77,87.77,87.75,87.75,141900000.0
2009-08-24 20:42:00,87.755,87.76,87.715,87.73,174300000.0
2009-08-24 20:43:00,87.73,87.755,87.73,87.75,97900000.0
2009-08-24 20:44:00,87.75,87.75,87.74,87.745,17300000.0
2009-08-24 20:45:00,87.745,87.745,87.735,87.735,47400000.0
2009-08-24 20:46:00,87.735,87.75,87.735,87.745,105700000.0
2009-08-24 20:47:00,87.745,87.75,87.715,87.72,76200000.0
2009-08-24 20:48:00,87.72,87.73,87.72,87.73,96600000.0
2009-08-24 20:49:00,87.73,87.745,87.72,87.72,93000000.0
2009-08-24 20:50:00,87.71,87.72,87.7,87.72,195100000.0
2009-08-24 20:51:00,87.705,87.72,87.7,87.72,118600000.0
2009-08-24 20:52:00,87.715,87.73,87.705,87.72,232100000.0
2009-08-24 20:53:00,87.725,87.735,87.71,87.73,77300000.0
2009-08-24 20:54:00,87.73,87.74,87.73,87.74,123100000.0
2009-08-24 20:55:00,87.74,87.755,87.74,87.745,44300000.0
2009-08-24 20:56:00,87.745,87.76,87.745,87.76,188700000.0
2009-08-24 20:57:00,87.755,87.77,87.73,87.73,95700000.0
2009-08-24 20:58:00,87.735,87.745,87.73,87.745,126700000.0
2009-08-24 20:59:00,87.75,87.765,87.71,87.735,266700000.0
2009-08-24 21:00:00,87.74,87.74,87.725,87.73,63000000.0
2009-08-24 21:01:00,87.73,87.75,87.725,87.74,71300000.0
2009-08-24 21:02:00,87.74,87.74,87.715,87.72,66200000.0
2009-08-24 21:03:00,87.72,87.745,87.72,87.735,116900000.0
2009-08-24 21:04:00,87.73,87.73,87.71,87.72,87600000.0
2009-08-24 21:05:00,87.71,87.72,87.7,87.715,63000000.0
2009-08-24 21:06:00,87.715,87.72,87.7,87.71,58400000.0
2009-08-24 21:07:00,87.705,87.72,87.705,87.71,100400000.0
2009-08-24 21:08:00,87.72,87.73,87.67,87.69,200100000.0
2009-08-24 21:09:00,87.69,87.69,87.65,87.65,174600000.0
2009-08-24 21:10:00,87.645,87.645,87.62,87.62,143700000.0
2009-08-24 21:11:00,87.62,87.62,87.59,87.62,140600000.0
2009-08-24 21:12:00,87.62,87.625,87.615,87.62,73900000.0
2009-08-24 21:13:00,87.62,87.65,87.62,87.65,145600000.0
2009-08-24 21:14:00,87.65,87.67,87.65,87.67,100400000.0
2009-08-24 21:15:00,87.67,87.69,87.65,87.69,162300000.0
2009-08-24 21:16:00,87.695,87.695,87.65,87.65,54000000.0
2009-08-24 21:17:00,87.65,87.655,87.64,87.65,28700000.0
2009-08-24 21:18:00,87.655,87.665,87.635,87.635,52900000.0
2009-08-24 21:19:00,87.635,87.65,87.63,87.65,73300000.0
2009-08-24 21:20:00,87.64,87.645,87.63,87.64,102200000.0
2009-08-24 21:21:00,87.64,87.655,87.64,87.64,66000000.0
2009-08-24 21:22:00,87.64,87.64,87.625,87.625,28800000.0
2009-08-24 21:23:00,87.63,87.63,87.62,87.62,45700000.0
2009-08-24 21:24:00,87.625,87.625,87.62,87.62,62400000.0
2009-08-24 21:25:00,87.62,87.64,87.62,87.63,118800000.0
2009-08-24 21:26:00,87.635,87.64,87.63,87.64,45500000.0
2009-08-24 21:27:00,87.64,87.67,87.64,87.67,93600000.0
2009-08-24 21:28:00,87.675,87.705,87.675,87.685,82400000.0
2009-08-24 21:29:00,87.69,87.695,87.68,87.68,15900000.0
2009-08-24 21:30:00,87.675,87.685,87.66,87.66,118100000.0
2009-08-24 21:31:00,87.66,87.695,87.66,87.695,118700000.0
2009-08-24 21:32:00,87.69,87.71,87.69,87.705,11000000.0
2009-08-24 21:33:00,87.7,87.835,87.7,87.82,185300000.0
2009-08-24 21:34:00,87.82,87.84,87.815,87.84,61600000.0
2009-08-24 21:35:00,87.83,87.835,87.795,87.795,145000000.0
2009-08-24 21:36:00,87.8,87.805,87.79,87.805,14500000.0
2009-08-24 21:37:00,87.81,87.81,87.79,87.79,48100000.0
2009-08-24 21:38:00,87.79,87.805,87.775,87.785,101400000.0
2009-08-24 21:39:00,87.79,87.79,87.74,87.74,97100000.0
2009-08-24 21:40:00,87.74,87.76,87.735,87.74,103500000.0
2009-08-24 21:41:00,87.735,87.74,87.7,87.7,118600000.0
2009-08-24 21:42:00,87.7,87.705,87.66,87.66,130000000.0
2009-08-24 21:43:00,87.66,87.66,87.65,87.66,77400000.0
2009-08-24 21:44:00,87.66,87.68,87.66,87.67,61400000.0
2009-08-24 21:45:00,87.67,87.67,87.65,87.65,85100000.0
2009-08-24 21:46:00,87.65,87.66,87.645,87.65,84500000.0
2009-08-24 21:47:00,87.65,87.68,87.65,87.67,79600000.0
2009-08-24 21:48:00,87.67,87.67,87.66,87.66,32400000.0
2009-08-24 21:49:00,87.66,87.665,87.645,87.65,125900000.0
2009-08-24 21:50:00,87.655,87.66,87.64,87.65,62200000.0
2009-08-24 21:51:00,87.65,87.665,87.64,87.66,130500000.0
2009-08-24 21:52:00,87.665,87.7,87.65,87.7,146400000.0
2009-08-24 21:53:00,87.7,87.7,87.68,87.68,93900000.0
2009-08-24 21:54:00,87.68,87.68,87.65,87.665,157400000.0
2009-08-24 21:55:00,87.66,87.665,87.66,87.665,26200000.0
2009-08-24 21:56:00,87.665,87.68,87.65,87.68,85700000.0
2009-08-24 21:57:00,87.68,87.68,87.665,87.665,61700000.0
2009-08-24 21:58:00,87.665,87.73,87.65,87.73,156700000.0
2009-08-24 21:59:00,87.73,87.735,87.715,87.73,130100000.0
2009-08-24 22:00:00,87.735,87.795,87.735,87.79,78700000.0
2009-08-24 22:01:00,87.79,87.79,87.75,87.76,64200000.0
2009-08-24 22:02:00,87.76,87.775,87.745,87.76,69500000.0
2009-08-24 22:03:00,87.755,87.76,87.735,87.76,106100000.0
2009-08-24 22:04:00,87.76,87.77,87.745,87.755,169100000.0
2009-08-24 22:05:00,87.755,87.77,87.745,87.77,150800000.0
2009-08-24 22:06:00,87.765,87.775,87.75,87.77,37400000.0
2009-08-24 22:07:00,87.765,87.775,87.75,87.76,122000000.0
2009-08-24 22:08:00,87.765,87.78,87.76,87.765,27500000.0
2009-08-24 22:09:00,87.76,87.765,87.75,87.755,22200000.0
2009-08-24 22:10:00,87.755,87.755,87.74,87.755,34600000.0
2009-08-24 22:11:00,87.75,87.755,87.74,87.75,44400000.0
2009-08-24 22:12:00,87.755,87.765,87.74,87.745,148100000.0
2009-08-24 22:13:00,87.75,87.77,87.745,87.76,73900000.0
2009-08-24 22:14:00,87.76,87.76,87.76,87.76,20100000.0
2009-08-24 22:15:00,87.77,87.77,87.75,87.75,93100000.0
2009-08-24 22:16:00,87.75,87.76,87.74,87.755,155900000.0
2009-08-24 22:17:00,87.75,87.76,87.745,87.745,71900000.0
2009-08-24 22:18:00,87.75,87.765,87.75,87.765,34900000.0
2009-08-24 22:19:00,87.76,87.77,87.76,87.765,57500000.0
2009-08-24 22:20:00,87.765,87.77,87.75,87.77,70600000.0
2009-08-24 22:21:00,87.77,87.775,87.75,87.77,151800000.0
2009-08-24 22:22:00,87.775,87.785,87.77,87.77,37800000.0
2009-08-24 22:23:00,87.77,87.775,87.735,87.76,154200000.0
2009-08-24 22:24:00,87.76,87.765,87.74,87.74,113500000.0
2009-08-24 22:25:00,87.74,87.78,87.74,87.765,72800000.0
2009-08-24 22:26:00,87.76,87.77,87.745,87.75,160700000.0
2009-08-24 22:27:00,87.74,87.76,87.74,87.76,110300000.0
2009-08-24 22:28:00,87.76,87.76,87.76,87.76,14400000.0
2009-08-24 22:29:00,87.76,87.76,87.76,87.76,12000000.0
2009-08-24 22:30:00,87.76,87.76,87.76,87.76,53600000.0
2009-08-24 22:31:00,87.76,87.765,87.76,87.76,19200000.0
2009-08-24 22:32:00,87.76,87.76,87.76,87.76,10000000.0
2009-08-24 22:33:00,87.76,87.76,87.76,87.76,10400000.0
2009-08-24 22:34:00,87.76,87.77,87.76,87.77,15400000.0
2009-08-24 22:35:00,87.77,87.77,87.755,87.76,35500000.0
2009-08-24 22:36:00,87.77,87.77,87.76,87.76,46500000.0
2009-08-24 22:37:00,87.76,87.76,87.76,87.76,40000000.0
2009-08-24 22:38:00,87.765,87.77,87.76,87.77,50300000.0
2009-08-24 22:39:00,87.775,87.79,87.765,87.785,20800000.0
2009-08-24 22:40:00,87.78,87.78,87.77,87.775,33300000.0
2009-08-24 22:41:00,87.775,87.8,87.77,87.8,27100000.0
2009-08-24 22:42:00,87.79,87.8,87.775,87.79,40000000.0
2009-08-24 22:43:00,87.8,87.8,87.795,87.795,3200000.0
2009-08-24 22:44:00,87.795,87.825,87.78,87.82,143400000.0
2009-08-24 22:45:00,87.815,87.83,87.8,87.83,61600000.0
2009-08-24 22:46:00,87.83,87.845,87.83,87.845,37500000.0
2009-08-24 22:47:00,87.845,87.875,87.81,87.825,124200000.0
2009-08-24 22:48:00,87.82,87.82,87.755,87.78,74000000.0
2009-08-24 22:49:00,87.78,87.78,87.77,87.78,41100000.0
2009-08-24 22:50:00,87.78,87.79,87.78,87.79,41400000.0
2009-08-24 22:51:00,87.78,87.78,87.78,87.78,10400000.0
2009-08-24 22:52:00,87.77,87.78,87.76,87.77,58500000.0
2009-08-24 22:53:00,87.77,87.785,87.76,87.78,148400000.0
2009-08-24 22:54:00,87.78,87.815,87.78,87.8,108800000.0
2009-08-24 22:55:00,87.805,87.82,87.78,87.78,131100000.0
2009-08-24 22:56:00,87.795,87.87,87.79,87.835,209000000.0
2009-08-24 22:57:00,87.825,87.86,87.825,87.85,146400000.0
2009-08-24 22:58:00,87.85,87.855,87.81,87.845,81400000.0
2009-08-24 22:59:00,87.85,87.865,87.8,87.845,141700000.0
2009-08-24 23:00:00,87.845,87.85,87.655,87.835,22600000.0
2009-08-24 23:01:00,87.83,87.835,87.81,87.825,17200000.0
2009-08-24 23:02:00,87.82,87.83,87.82,87.825,30500000.0
2009-08-24 23:03:00,87.83,87.855,87.815,87.835,36200000.0
2009-08-24 23:04:00,87.835,87.835,87.74,87.74,75200000.0
2009-08-24 23:05:00,87.74,87.75,87.73,87.735,79400000.0
2009-08-24 23:06:00,87.735,87.775,87.735,87.765,69100000.0
2009-08-24 23:07:00,87.753,87.755,87.753,87.755,16000000.0
2009-08-24 23:08:00,87.765,87.775,87.76,87.765,16000000.0
2009-08-24 23:09:00,87.76,87.77,87.76,87.77,7300000.0
2009-08-24 23:10:00,87.775,87.785,87.775,87.785,11600000.0
2009-08-24 23:11:00,87.79,87.79,87.79,87.79,2400000.0
2009-08-24 23:12:00,87.78,87.785,87.78,87.785,2600000.0
2009-08-24 23:13:00,87.785,87.8,87.785,87.8,15200000.0
2009-08-24 23:14:00,87.8,87.83,87.8,87.81,61100000.0
2009-08-24 23:15:00,87.81,87.81,87.79,87.79,9400000.0
2009-08-24 23:16:00,87.79,87.79,87.74,87.75,43000000.0
2009-08-24 23:17:00,87.74,87.77,87.74,87.75,53900000.0
2009-08-24 23:18:00,87.75,87.75,87.75,87.75,8800000.0
2009-08-24 23:19:00,87.76,87.76,87.75,87.755,50600000.0
2009-08-24 23:20:00,87.755,87.77,87.75,87.75,59100000.0
2009-08-24 23:21:00,87.75,87.76,87.74,87.76,32000000.0
2009-08-24 23:22:00,87.76,87.76,87.75,87.76,38400000.0
2009-08-24 23:23:00,87.77,87.77,87.77,87.77,2400000.0
2009-08-24 23:24:00,87.77,87.77,87.76,87.76,7200000.0
2009-08-24 23:25:00,87.76,87.77,87.76,87.77,20800000.0
2009-08-24 23:26:00,87.77,87.77,87.765,87.765,6400000.0
2009-08-24 23:27:00,87.765,87.79,87.765,87.79,37800000.0
2009-08-24 23:28:00,87.785,87.8,87.78,87.78,122500000.0
2009-08-24 23:29:00,87.79,87.79,87.79,87.79,19200000.0
2009-08-24 23:30:00,87.79,87.79,87.78,87.78,25600000.0
2009-08-24 23:31:00,87.77,87.77,87.76,87.76,34600000.0
2009-08-24 23:32:00,87.76,87.76,87.76,87.76,6400000.0
2009-08-24 23:33:00,87.76,87.77,87.76,87.76,15200000.0
2009-08-24 23:34:00,87.76,87.76,87.74,87.74,20800000.0
2009-08-24 23:35:00,87.74,87.74,87.73,87.73,17600000.0
2009-08-24 23:36:00,87.725,87.73,87.69,87.71,58900000.0
2009-08-24 23:37:00,87.705,87.75,87.705,87.745,32700000.0
2009-08-24 23:38:00,87.74,87.75,87.735,87.745,26300000.0
2009-08-24 23:39:00,87.745,87.745,87.71,87.71,64000000.0
2009-08-24 23:40:00,87.72,87.725,87.72,87.72,48500000.0
2009-08-24 23:41:00,87.72,87.72,87.72,87.72,4900000.0
2009-08-24 23:42:00,87.715,87.715,87.715,87.715,1600000.0
2009-08-24 23:43:00,87.72,87.72,87.72,87.72,4900000.0
2009-08-24 23:44:00,87.72,87.72,87.72,87.72,4900000.0
2009-08-24 23:45:00,87.72,87.76,87.72,87.745,37600000.0
2009-08-24 23:46:00,87.74,87.75,87.74,87.75,16100000.0
2009-08-24 23:47:00,87.75,87.75,87.73,87.75,32800000.0
2009-08-24 23:48:00,87.76,87.76,87.76,87.76,4800000.0
2009-08-24 23:49:00,87.76,87.76,87.75,87.75,10400000.0
2009-08-24 23:50:00,87.75,87.77,87.75,87.76,11200000.0
2009-08-24 23:51:00,87.76,87.76,87.74,87.74,31600000.0
2009-08-24 23:52:00,87.73,87.73,87.73,87.73,8800000.0
2009-08-24 23:53:00,87.73,87.73,87.73,87.73,8100000.0
2009-08-24 23:54:00,87.73,87.74,87.73,87.73,11300000.0
2009-08-24 23:55:00,87.725,87.725,87.725,87.725,1600000.0
2009-08-24 23:56:00,87.73,87.73,87.73,87.73,2400000.0
2009-08-24 23:57:00,87.725,87.725,87.725,87.725,25600000.0
2009-08-24 23:58:00,87.725,87.74,87.725,87.73,74600000.0
2009-08-24 23:59:00,87.73,87.74,87.73,87.74,74400000.0
2009-08-25 00:00:00,87.73,87.73,87.71,87.715,40100000.0
2009-08-25 00:01:00,87.72,87.72,87.71,87.715,9900000.0
2009-08-25 00:02:00,87.72,87.72,87.72,87.72,15000000.0
2009-08-25 00:03:00,87.73,87.73,87.73,87.73,2700000.0
2009-08-25 00:04:00,87.73,87.73,87.715,87.715,10200000.0
2009-08-25 00:05:00,87.71,87.765,87.685,87.755,78600000.0
2009-08-25 00:06:00,87.76,87.775,87.755,87.775,20900000.0
2009-08-25 00:07:00,87.78,87.78,87.765,87.78,4600000.0
2009-08-25 00:08:00,87.78,87.78,87.775,87.775,12800000.0
2009-08-25 00:09:00,87.775,87.78,87.765,87.78,30500000.0
2009-08-25 00:10:00,87.78,87.78,87.77,87.78,21300000.0
2009-08-25 00:11:00,87.785,87.785,87.785,87.785,2000000.0
2009-08-25 00:12:00,87.785,87.805,87.785,87.805,4000000.0
2009-08-25 00:13:00,87.805,87.805,87.785,87.795,16300000.0
2009-08-25 00:14:00,87.795,87.795,87.795,87.795,2000000.0
2009-08-25 00:15:00,87.795,87.795,87.795,87.795,3000000.0
2009-08-25 00:16:00,87.8,87.805,87.8,87.805,11000000.0
2009-08-25 00:17:00,87.805,87.85,87.8,87.84,52200000.0
2009-08-25 00:18:00,87.84,87.84,87.805,87.81,51000000.0
2009-08-25 00:19:00,87.81,87.81,87.8,87.8,3200000.0
2009-08-25 00:20:00,87.8,87.82,87.8,87.8,32300000.0
2009-08-25 00:21:00,87.805,87.83,87.78,87.79,139000000.0
2009-08-25 00:22:00,87.795,87.81,87.775,87.79,78400000.0
2009-08-25 00:23:00,87.8,87.8,87.745,87.755,92600000.0
2009-08-25 00:24:00,87.76,87.77,87.75,87.77,67800000.0
2009-08-25 00:25:00,87.76,87.765,87.73,87.75,138100000.0
2009-08-25 00:26:00,87.75,87.75,87.735,87.74,38200000.0
2009-08-25 00:27:00,87.745,87.745,87.735,87.74,29600000.0
2009-08-25 00:28:00,87.75,87.77,87.75,87.765,19800000.0
2009-08-25 00:29:00,87.76,87.77,87.755,87.76,21000000.0
2009-08-25 00:30:00,87.755,87.765,87.735,87.75,42400000.0
2009-08-25 00:31:00,87.755,87.755,87.725,87.735,62500000.0
2009-08-25 00:32:00,87.745,87.75,87.67,87.7,196300000.0
2009-08-25 00:33:00,87.7,87.71,87.67,87.68,65200000.0
2009-08-25 00:34:00,87.68,87.71,87.68,87.69,80200000.0
2009-08-25 00:35:00,87.695,87.7,87.69,87.7,27000000.0
2009-08-25 00:36:00,87.7,87.71,87.695,87.71,73200000.0
2009-08-25 00:37:00,87.71,87.71,87.69,87.7,84200000.0
2009-08-25 00:38:00,87.7,87.72,87.68,87.69,51500000.0
2009-08-25 00:39:00,87.68,87.705,87.68,87.68,108400000.0
2009-08-25 00:40:00,87.68,87.69,87.67,87.67,93500000.0
2009-08-25 00:41:00,87.67,87.67,87.63,87.65,127400000.0
2009-08-25 00:42:00,87.65,87.67,87.65,87.66,75200000.0
2009-08-25 00:43:00,87.66,87.66,87.66,87.66,38400000.0
2009-08-25 00:44:00,87.66,87.66,87.65,87.66,92500000.0
2009-08-25 00:45:00,87.66,87.68,87.66,87.68,88000000.0
2009-08-25 00:46:00,87.68,87.685,87.67,87.68,60300000.0
2009-08-25 00:47:00,87.68,87.68,87.66,87.67,50300000.0
2009-08-25 00:48:00,87.67,87.67,87.67,87.67,9600000.0
2009-08-25 00:49:00,87.67,87.67,87.67,87.67,73600000.0
2009-08-25 00:50:00,87.67,87.675,87.67,87.67,48700000.0
2009-08-25 00:51:00,87.675,87.68,87.67,87.675,121100000.0
2009-08-25 00:52:00,87.67,87.67,87.66,87.67,51000000.0
2009-08-25 00:53:00,87.66,87.66,87.66,87.66,21100000.0
2009-08-25 00:54:00,87.66,87.665,87.66,87.66,47900000.0
2009-08-25 00:55:00,87.665,87.665,87.655,87.66,51700000.0
2009-08-25 00:56:00,87.66,87.66,87.65,87.655,40800000.0
2009-08-25 00:57:00,87.655,87.655,87.65,87.65,44800000.0
2009-08-25 00:58:00,87.65,87.65,87.645,87.645,7000000.0
2009-08-25 00:59:00,87.645,87.66,87.645,87.66,39100000.0
2009-08-25 01:00:00,87.66,87.66,87.63,87.66,173800000.0
2009-08-25 01:01:00,87.66,87.66,87.64,87.65,49600000.0
2009-08-25 01:02:00,87.65,87.66,87.65,87.65,17900000.0
2009-08-25 01:03:00,87.65,87.66,87.645,87.645,17000000.0
2009-08-25 01:04:00,87.65,87.66,87.625,87.66,30500000.0
2009-08-25 01:05:00,87.665,87.665,87.63,87.63,22500000.0
2009-08-25 01:06:00,87.63,87.645,87.63,87.64,42700000.0
2009-08-25 01:07:00,87.635,87.645,87.635,87.645,9300000.0
2009-08-25 01:08:00,87.65,87.655,87.65,87.65,34100000.0
2009-08-25 01:09:00,87.65,87.65,87.64,87.64,14000000.0
2009-08-25 01:10:00,87.645,87.65,87.64,87.65,45400000.0
2009-08-25 01:11:00,87.65,87.65,87.64,87.65,14900000.0
2009-08-25 01:12:00,87.65,87.65,87.65,87.65,8000000.0
2009-08-25 01:13:00,87.64,87.64,87.63,87.64,19600000.0
2009-08-25 01:14:00,87.635,87.64,87.63,87.64,48000000.0
2009-08-25 01:15:00,87.64,87.645,87.635,87.635,10500000.0
2009-08-25 01:16:00,87.63,87.635,87.61,87.61,73500000.0
2009-08-25 01:17:00,87.615,87.615,87.61,87.61,27400000.0
2009-08-25 01:18:00,87.605,87.605,87.575,87.58,152300000.0
2009-08-25 01:19:00,87.58,87.585,87.575,87.585,196900000.0
2009-08-25 01:20:00,87.585,87.645,87.585,87.63,118900000.0
2009-08-25 01:21:00,87.635,87.64,87.63,87.635,157500000.0
2009-08-25 01:22:00,87.64,87.65,87.64,87.64,32700000.0
2009-08-25 01:23:00,87.65,87.7,87.64,87.69,76700000.0
2009-08-25 01:24:00,87.69,87.69,87.645,87.65,95300000.0
2009-08-25 01:25:00,87.65,87.675,87.65,87.67,54700000.0
2009-08-25 01:26:00,87.675,87.68,87.67,87.68,36500000.0
2009-08-25 01:27:00,87.68,87.68,87.67,87.67,8300000.0
2009-08-25 01:28:00,87.67,87.67,87.65,87.66,79400000.0
2009-08-25 01:29:00,87.66,87.665,87.66,87.66,11700000.0
2009-08-25 01:30:00,87.665,87.67,87.65,87.655,49400000.0
2009-08-25 01:31:00,87.66,87.665,87.65,87.65,14000000.0
2009-08-25 01:32:00,87.655,87.655,87.61,87.61,69900000.0
2009-08-25 01:33:00,87.615,87.615,87.59,87.605,93800000.0
2009-08-25 01:34:00,87.6,87.6,87.59,87.595,31800000.0
2009-08-25 01:35:00,87.6,87.6,87.55,87.56,60900000.0
2009-08-25 01:36:00,87.56,87.565,87.55,87.55,20200000.0
2009-08-25 01:37:00,87.55,87.585,87.55,87.585,46500000.0
2009-08-25 01:38:00,87.585,87.595,87.57,87.575,130200000.0
2009-08-25 01:39:00,87.575,87.61,87.575,87.61,73800000.0
2009-08-25 01:40:00,87.605,87.61,87.59,87.595,106700000.0
2009-08-25 01:41:00,87.59,87.595,87.55,87.55,177800000.0
2009-08-25 01:42:00,87.55,87.565,87.54,87.56,57800000.0
2009-08-25 01:43:00,87.555,87.56,87.55,87.56,41200000.0
2009-08-25 01:44:00,87.56,87.59,87.56,87.575,98500000.0
2009-08-25 01:45:00,87.575,87.605,87.57,87.605,93900000.0
2009-08-25 01:46:00,87.605,87.645,87.605,87.63,175500000.0
2009-08-25 01:47:00,87.64,87.645,87.63,87.64,63800000.0
2009-08-25 01:48:00,87.635,87.645,87.6,87.61,64000000.0
2009-08-25 01:49:00,87.615,87.62,87.605,87.61,8700000.0
2009-08-25 01:50:00,87.61,87.615,87.6,87.615,30500000.0
2009-08-25 01:51:00,87.63,87.635,87.62,87.63,39800000.0
2009-08-25 01:52:00,87.63,87.66,87.63,87.645,85800000.0
2009-08-25 01:53:00,87.645,87.645,87.635,87.64,26600000.0
2009-08-25 01:54:00,87.635,87.64,87.63,87.63,19900000.0
2009-08-25 01:55:00,87.625,87.635,87.59,87.59,70000000.0
2009-08-25 01:56:00,87.59,87.6,87.58,87.59,15600000.0
2009-08-25 01:57:00,87.585,87.59,87.58,87.58,18900000.0
2009-08-25 01:58:00,87.58,87.585,87.58,87.585,13000000.0
2009-08-25 01:59:00,87.585,87.585,87.57,87.57,66000000.0
2009-08-25 02:00:00,87.57,87.6,87.56,87.59,157700000.0
2009-08-25 02:01:00,87.585,87.59,87.55,87.56,91100000.0
2009-08-25 02:02:00,87.56,87.565,87.55,87.555,112500000.0
2009-08-25 02:03:00,87.55,87.555,87.55,87.55,28400000.0
2009-08-25 02:04:00,87.55,87.575,87.55,87.575,79900000.0
2009-08-25 02:05:00,87.58,87.595,87.57,87.58,116100000.0
2009-08-25 02:06:00,87.585,87.605,87.58,87.595,69700000.0
2009-08-25 02:07:00,87.595,87.595,87.56,87.56,72100000.0
2009-08-25 02:08:00,87.565,87.565,87.53,87.54,226100000.0
2009-08-25 02:09:00,87.54,87.555,87.53,87.555,137500000.0
2009-08-25 02:10:00,87.55,87.575,87.545,87.56,81000000.0
2009-08-25 02:11:00,87.56,87.57,87.56,87.57,121200000.0
2009-08-25 02:12:00,87.57,87.585,87.57,87.57,76400000.0
2009-08-25 02:13:00,87.57,87.57,87.56,87.56,70600000.0
2009-08-25 02:14:00,87.565,87.58,87.56,87.57,78600000.0
2009-08-25 02:15:00,87.565,87.59,87.56,87.575,115400000.0
2009-08-25 02:16:00,87.575,87.605,87.575,87.605,84300000.0
2009-08-25 02:17:00,87.6,87.605,87.59,87.595,48400000.0
2009-08-25 02:18:00,87.6,87.62,87.6,87.62,52100000.0
2009-08-25 02:19:00,87.62,87.635,87.61,87.63,106000000.0
2009-08-25 02:20:00,87.625,87.66,87.6,87.66,173900000.0
2009-08-25 02:21:00,87.66,87.66,87.65,87.65,104100000.0
2009-08-25 02:22:00,87.65,87.655,87.64,87.64,44100000.0
2009-08-25 02:23:00,87.64,87.645,87.64,87.64,65900000.0
2009-08-25 02:24:00,87.64,87.645,87.635,87.635,84100000.0
2009-08-25 02:25:00,87.63,87.635,87.62,87.62,123000000.0
2009-08-25 02:26:00,87.62,87.62,87.61,87.615,91000000.0
2009-08-25 02:27:00,87.62,87.62,87.61,87.615,20800000.0
2009-08-25 02:28:00,87.61,87.61,87.58,87.59,153900000.0
2009-08-25 02:29:00,87.59,87.59,87.59,87.59,44500000.0
2009-08-25 02:30:00,87.59,87.59,87.53,87.53,195600000.0
2009-08-25 02:31:00,87.53,87.565,87.53,87.55,180800000.0
2009-08-25 02:32:00,87.55,87.55,87.54,87.545,41700000.0
2009-08-25 02:33:00,87.545,87.57,87.545,87.56,49500000.0
2009-08-25 02:34:00,87.56,87.57,87.53,87.535,88200000.0
2009-08-25 02:35:00,87.54,87.54,87.5,87.505,161900000.0
2009-08-25 02:36:00,87.505,87.505,87.47,87.485,167400000.0
2009-08-25 02:37:00,87.48,87.5,87.48,87.5,77700000.0
2009-08-25 02:38:00,87.5,87.52,87.5,87.51,114400000.0
2009-08-25 02:39:00,87.515,87.515,87.485,87.49,73700000.0
2009-08-25 02:40:00,87.48,87.49,87.48,87.49,50100000.0
2009-08-25 02:41:00,87.49,87.49,87.44,87.44,154700000.0
2009-08-25 02:42:00,87.44,87.455,87.44,87.45,212400000.0
2009-08-25 02:43:00,87.45,87.46,87.445,87.46,105200000.0
2009-08-25 02:44:00,87.47,87.48,87.46,87.46,90200000.0
2009-08-25 02:45:00,87.46,87.47,87.45,87.45,61700000.0
2009-08-25 02:46:00,87.45,87.45,87.435,87.44,130700000.0
2009-08-25 02:47:00,87.445,87.445,87.425,87.425,77000000.0
2009-08-25 02:48:00,87.425,87.45,87.425,87.445,78700000.0
2009-08-25 02:49:00,87.445,87.455,87.445,87.445,74500000.0
2009-08-25 02:50:00,87.45,87.45,87.44,87.45,86200000.0
2009-08-25 02:51:00,87.445,87.45,87.41,87.43,246900000.0
2009-08-25 02:52:00,87.43,87.44,87.425,87.43,119600000.0
2009-08-25 02:53:00,87.425,87.43,87.415,87.43,84700000.0
2009-08-25 02:54:00,87.43,87.43,87.415,87.43,118100000.0
2009-08-25 02:55:00,87.43,87.44,87.415,87.42,124100000.0
2009-08-25 02:56:00,87.42,87.425,87.395,87.395,136100000.0
2009-08-25 02:57:00,87.395,87.395,87.36,87.36,106600000.0
2009-08-25 02:58:00,87.36,87.375,87.32,87.345,88800000.0
2009-08-25 02:59:00,87.34,87.355,87.34,87.345,71300000.0
2009-08-25 03:00:00,87.35,87.4,87.35,87.38,125400000.0
2009-08-25 03:01:00,87.38,87.4,87.38,87.39,110900000.0
2009-08-25 03:02:00,87.39,87.415,87.39,87.41,105000000.0
2009-08-25 03:03:00,87.41,87.41,87.385,87.39,75300000.0
2009-08-25 03:04:00,87.39,87.39,87.36,87.365,92800000.0
2009-08-25 03:05:00,87.365,87.385,87.36,87.385,95900000.0
2009-08-25 03:06:00,87.38,87.435,87.38,87.435,226500000.0
2009-08-25 03:07:00,87.435,87.435,87.4,87.405,111700000.0
2009-08-25 03:08:00,87.405,87.42,87.405,87.405,42800000.0
2009-08-25 03:09:00,87.4,87.415,87.4,87.41,103600000.0
2009-08-25 03:10:00,87.415,87.44,87.41,87.43,191300000.0
2009-08-25 03:11:00,87.43,87.45,87.43,87.44,111200000.0
2009-08-25 03:12:00,87.44,87.455,87.42,87.42,73500000.0
2009-08-25 03:13:00,87.42,87.435,87.42,87.43,136400000.0
2009-08-25 03:14:00,87.425,87.435,87.42,87.42,82500000.0
2009-08-25 03:15:00,87.42,87.455,87.39,87.44,212900000.0
2009-08-25 03:16:00,87.44,87.44,87.37,87.37,127500000.0
2009-08-25 03:17:00,87.37,87.38,87.37,87.37,121800000.0
2009-08-25 03:18:00,87.37,87.375,87.355,87.355,32900000.0
2009-08-25 03:19:00,87.36,87.365,87.355,87.36,40400000.0
2009-08-25 03:20:00,87.355,87.375,87.355,87.36,45300000.0
2009-08-25 03:21:00,87.36,87.36,87.34,87.355,54300000.0
2009-08-25 03:22:00,87.36,87.395,87.34,87.395,134900000.0
2009-08-25 03:23:00,87.405,87.47,87.405,87.45,129500000.0
2009-08-25 03:24:00,87.45,87.525,87.42,87.465,167100000.0
2009-08-25 03:25:00,87.465,87.48,87.45,87.465,99900000.0
2009-08-25 03:26:00,87.46,87.47,87.44,87.47,110900000.0
2009-08-25 03:27:00,87.475,87.495,87.46,87.49,72100000.0
2009-08-25 03:28:00,87.49,87.535,87.49,87.51,90700000.0
2009-08-25 03:29:00,87.51,87.51,87.445,87.445,97400000.0
2009-08-25 03:30:00,87.44,87.445,87.41,87.41,141100000.0
2009-08-25 03:31:00,87.41,87.42,87.4,87.4,125900000.0
2009-08-25 03:32:00,87.4,87.4,87.39,87.39,95400000.0
2009-08-25 03:33:00,87.395,87.41,87.385,87.41,77600000.0
2009-08-25 03:34:00,87.415,87.415,87.4,87.405,66000000.0
2009-08-25 03:35:00,87.41,87.435,87.4,87.43,131100000.0
2009-08-25 03:36:00,87.43,87.475,87.43,87.47,140300000.0
2009-08-25 03:37:00,87.47,87.475,87.43,87.43,148900000.0
2009-08-25 03:38:00,87.42,87.43,87.39,87.4,126200000.0
2009-08-25 03:39:00,87.4,87.41,87.39,87.4,194700000.0
2009-08-25 03:40:00,87.4,87.405,87.39,87.39,180900000.0
2009-08-25 03:41:00,87.39,87.39,87.37,87.385,194100000.0
2009-08-25 03:42:00,87.385,87.385,87.36,87.36,130400000.0
2009-08-25 03:43:00,87.36,87.39,87.36,87.38,128900000.0
2009-08-25 03:44:00,87.38,87.38,87.37,87.37,85200000.0
2009-08-25 03:45:00,87.37,87.415,87.36,87.38,164200000.0
2009-08-25 03:46:00,87.38,87.39,87.37,87.38,94200000.0
2009-08-25 03:47:00,87.38,87.39,87.37,87.37,129600000.0
2009-08-25 03:48:00,87.375,87.385,87.375,87.38,43200000.0
2009-08-25 03:49:00,87.385,87.41,87.385,87.4,62500000.0
2009-08-25 03:50:00,87.4,87.41,87.38,87.385,113600000.0
2009-08-25 03:51:00,87.38,87.38,87.37,87.37,107400000.0
2009-08-25 03:52:00,87.37,87.37,87.34,87.35,80600000.0
2009-08-25 03:53:00,87.355,87.37,87.355,87.37,55700000.0
2009-08-25 03:54:00,87.365,87.365,87.34,87.34,105700000.0
2009-08-25 03:55:00,87.345,87.345,87.31,87.315,134300000.0
2009-08-25 03:56:00,87.315,87.325,87.29,87.3,181900000.0
2009-08-25 03:57:00,87.3,87.335,87.29,87.335,143300000.0
2009-08-25 03:58:00,87.335,87.34,87.31,87.315,70800000.0
2009-08-25 03:59:00,87.31,87.325,87.31,87.31,67400000.0
2009-08-25 04:00:00,87.31,87.34,87.31,87.31,122000000.0
2009-08-25 04:01:00,87.315,87.315,87.3,87.3,94500000.0
2009-08-25 04:02:00,87.305,87.31,87.29,87.305,172400000.0
2009-08-25 04:03:00,87.31,87.325,87.305,87.325,88200000.0
2009-08-25 04:04:00,87.32,87.33,87.31,87.32,149000000.0
2009-08-25 04:05:00,87.33,87.335,87.33,87.33,64600000.0
2009-08-25 04:06:00,87.33,87.33,87.32,87.32,21000000.0
2009-08-25 04:07:00,87.32,87.325,87.315,87.315,39900000.0
2009-08-25 04:08:00,87.31,87.315,87.305,87.315,65500000.0
2009-08-25 04:09:00,87.315,87.32,87.315,87.32,14600000.0
2009-08-25 04:10:00,87.31,87.315,87.31,87.31,90700000.0
2009-08-25 04:11:00,87.31,87.31,87.29,87.3,41200000.0
2009-08-25 04:12:00,87.3,87.335,87.3,87.325,111000000.0
2009-08-25 04:13:00,87.33,87.34,87.325,87.335,74200000.0
2009-08-25 04:14:00,87.335,87.345,87.335,87.34,49100000.0
2009-08-25 04:15:00,87.35,87.35,87.34,87.34,86600000.0
2009-08-25 04:16:00,87.34,87.34,87.33,87.34,35200000.0
2009-08-25 04:17:00,87.34,87.34,87.33,87.34,29300000.0
2009-08-25 04:18:00,87.34,87.35,87.34,87.35,61200000.0
2009-08-25 04:19:00,87.35,87.35,87.34,87.34,32300000.0
2009-08-25 04:20:00,87.34,87.34,87.32,87.32,46400000.0
2009-08-25 04:21:00,87.32,87.33,87.32,87.32,104100000.0
2009-08-25 04:22:00,87.33,87.33,87.24,87.24,104500000.0
2009-08-25 04:23:00,87.24,87.275,87.22,87.27,192600000.0
2009-08-25 04:24:00,87.27,87.295,87.26,87.295,87800000.0
2009-08-25 04:25:00,87.29,87.3,87.275,87.285,67500000.0
2009-08-25 04:26:00,87.28,87.28,87.25,87.25,66700000.0
2009-08-25 04:27:00,87.25,87.25,87.195,87.23,116600000.0
2009-08-25 04:28:00,87.225,87.24,87.215,87.23,85900000.0
2009-08-25 04:29:00,87.23,87.23,87.21,87.21,82900000.0
2009-08-25 04:30:00,87.215,87.23,87.205,87.205,93700000.0
2009-08-25 04:31:00,87.21,87.21,87.17,87.175,80000000.0
2009-08-25 04:32:00,87.175,87.19,87.145,87.19,101900000.0
2009-08-25 04:33:00,87.185,87.22,87.185,87.195,58400000.0
2009-08-25 04:34:00,87.2,87.2,87.125,87.13,85100000.0
2009-08-25 04:35:00,87.13,87.16,87.12,87.145,102600000.0
2009-08-25 04:36:00,87.14,87.15,87.13,87.145,55900000.0
2009-08-25 04:37:00,87.15,87.165,87.145,87.15,32900000.0
2009-08-25 04:38:00,87.155,87.185,87.15,87.18,63000000.0
2009-08-25 04:39:00,87.18,87.185,87.17,87.18,16000000.0
2009-08-25 04:40:00,87.185,87.195,87.135,87.15,118200000.0
2009-08-25 04:41:00,87.155,87.165,87.145,87.16,91000000.0
2009-08-25 04:42:00,87.165,87.185,87.16,87.18,78900000.0
2009-08-25 04:43:00,87.185,87.21,87.18,87.21,111800000.0
2009-08-25 04:44:00,87.215,87.22,87.2,87.21,119200000.0
2009-08-25 04:45:00,87.21,87.21,87.2,87.2,62100000.0
2009-08-25 04:46:00,87.2,87.21,87.19,87.2,56000000.0
2009-08-25 04:47:00,87.205,87.25,87.2,87.24,51900000.0
2009-08-25 04:48:00,87.245,87.245,87.23,87.245,66500000.0
2009-08-25 04:49:00,87.245,87.255,87.235,87.25,41100000.0
2009-08-25 04:50:00,87.25,87.265,87.25,87.25,38900000.0
2009-08-25 04:51:00,87.25,87.265,87.23,87.235,100500000.0
2009-08-25 04:52:00,87.24,87.25,87.235,87.235,36000000.0
2009-08-25 04:53:00,87.23,87.24,87.19,87.195,77300000.0
2009-08-25 04:54:00,87.195,87.2,87.18,87.18,51600000.0
2009-08-25 04:55:00,87.18,87.225,87.17,87.225,83700000.0
2009-08-25 04:56:00,87.225,87.24,87.225,87.23,66000000.0
2009-08-25 04:57:00,87.235,87.255,87.23,87.255,52700000.0
2009-08-25 04:58:00,87.25,87.25,87.24,87.245,21800000.0
2009-08-25 04:59:00,87.25,87.25,87.23,87.24,28000000.0
2009-08-25 05:00:00,87.245,87.275,87.24,87.275,38700000.0
2009-08-25 05:01:00,87.27,87.27,87.25,87.26,49800000.0
2009-08-25 05:02:00,87.26,87.285,87.26,87.28,86700000.0
2009-08-25 05:03:00,87.285,87.29,87.27,87.29,39300000.0
2009-08-25 05:04:00,87.29,87.295,87.28,87.28,58100000.0
2009-08-25 05:05:00,87.28,87.285,87.27,87.28,38700000.0
2009-08-25 05:06:00,87.285,87.305,87.285,87.3,48000000.0
2009-08-25 05:07:00,87.295,87.31,87.295,87.305,64600000.0
2009-08-25 05:08:00,87.3,87.31,87.285,87.285,46700000.0
2009-08-25 05:09:00,87.285,87.33,87.285,87.32,76700000.0
2009-08-25 05:10:00,87.32,87.32,87.305,87.32,110600000.0
2009-08-25 05:11:00,87.315,87.325,87.315,87.32,42300000.0
2009-08-25 05:12:00,87.32,87.325,87.3,87.305,31600000.0
2009-08-25 05:13:00,87.305,87.305,87.305,87.305,4000000.0
2009-08-25 05:14:00,87.305,87.305,87.29,87.29,17500000.0
2009-08-25 05:15:00,87.29,87.29,87.27,87.27,32400000.0
2009-08-25 05:16:00,87.275,87.28,87.26,87.27,38100000.0
2009-08-25 05:17:00,87.265,87.285,87.265,87.275,22200000.0
2009-08-25 05:18:00,87.275,87.29,87.27,87.28,58700000.0
2009-08-25 05:19:00,87.28,87.285,87.27,87.27,54900000.0
2009-08-25 05:20:00,87.27,87.27,87.25,87.255,50100000.0
2009-08-25 05:21:00,87.25,87.255,87.22,87.22,26200000.0
2009-08-25 05:22:00,87.22,87.225,87.19,87.205,69200000.0
2009-08-25 05:23:00,87.205,87.21,87.185,87.185,39000000.0
2009-08-25 05:24:00,87.17,87.19,87.17,87.18,72300000.0
2009-08-25 05:25:00,87.185,87.19,87.18,87.19,7000000.0
2009-08-25 05:26:00,87.19,87.21,87.19,87.21,109000000.0
2009-08-25 05:27:00,87.21,87.235,87.21,87.23,102900000.0
2009-08-25 05:28:00,87.235,87.25,87.23,87.25,61500000.0
2009-08-25 05:29:00,87.25,87.25,87.22,87.22,81600000.0
2009-08-25 05:30:00,87.22,87.22,87.205,87.205,64600000.0
2009-08-25 05:31:00,87.195,87.2,87.19,87.195,17200000.0
2009-08-25 05:32:00,87.2,87.235,87.2,87.22,94300000.0
2009-08-25 05:33:00,87.225,87.265,87.22,87.26,120500000.0
2009-08-25 05:34:00,87.26,87.27,87.26,87.27,21700000.0
2009-08-25 05:35:00,87.27,87.275,87.26,87.275,55100000.0
2009-08-25 05:36:00,87.27,87.28,87.265,87.275,15400000.0
2009-08-25 05:37:00,87.28,87.295,87.275,87.295,76500000.0
2009-08-25 05:38:00,87.295,87.295,87.28,87.285,135400000.0
2009-08-25 05:39:00,87.29,87.295,87.28,87.29,65500000.0
2009-08-25 05:40:00,87.29,87.295,87.29,87.295,24600000.0
2009-08-25 05:41:00,87.29,87.295,87.28,87.28,134700000.0
2009-08-25 05:42:00,87.28,87.285,87.27,87.28,128800000.0
2009-08-25 05:43:00,87.28,87.285,87.255,87.255,65700000.0
2009-08-25 05:44:00,87.26,87.26,87.25,87.25,121400000.0
2009-08-25 05:45:00,87.255,87.27,87.25,87.265,30500000.0
2009-08-25 05:46:00,87.265,87.275,87.265,87.265,18700000.0
2009-08-25 05:47:00,87.27,87.28,87.265,87.275,62700000.0
2009-08-25 05:48:00,87.27,87.285,87.265,87.28,133700000.0
2009-08-25 05:49:00,87.28,87.295,87.28,87.29,67900000.0
2009-08-25 05:50:00,87.29,87.32,87.29,87.32,138900000.0
2009-08-25 05:51:00,87.32,87.32,87.31,87.31,98000000.0
2009-08-25 05:52:00,87.32,87.33,87.315,87.33,67800000.0
2009-08-25 05:53:00,87.33,87.33,87.32,87.32,111600000.0
2009-08-25 05:54:00,87.32,87.32,87.29,87.295,80200000.0
2009-08-25 05:55:00,87.29,87.295,87.28,87.29,34800000.0
2009-08-25 05:56:00,87.29,87.29,87.265,87.275,44500000.0
2009-08-25 05:57:00,87.265,87.265,87.23,87.255,114000000.0
2009-08-25 05:58:00,87.255,87.26,87.255,87.255,17400000.0
2009-08-25 05:59:00,87.255,87.255,87.24,87.25,67300000.0
2009-08-25 06:00:00,87.25,87.25,87.245,87.25,12000000.0
2009-08-25 06:01:00,87.245,87.26,87.245,87.25,52000000.0
2009-08-25 06:02:00,87.25,87.275,87.245,87.275,25800000.0
2009-08-25 06:03:00,87.27,87.27,87.265,87.27,9400000.0
2009-08-25 06:04:00,87.27,87.28,87.26,87.265,28800000.0
2009-08-25 06:05:00,87.27,87.275,87.245,87.26,43400000.0
2009-08-25 06:06:00,87.265,87.265,87.255,87.26,12000000.0
2009-08-25 06:07:00,87.255,87.26,87.25,87.26,9100000.0
2009-08-25 06:08:00,87.26,87.27,87.26,87.27,36900000.0
2009-08-25 06:09:00,87.27,87.28,87.265,87.275,71500000.0
2009-08-25 06:10:00,87.28,87.3,87.28,87.29,75900000.0
2009-08-25 06:11:00,87.29,87.3,87.29,87.29,60900000.0
2009-08-25 06:12:00,87.29,87.29,87.255,87.26,77700000.0
2009-08-25 06:13:00,87.26,87.26,87.26,87.26,35800000.0
2009-08-25 06:14:00,87.26,87.285,87.26,87.285,29100000.0
2009-08-25 06:15:00,87.28,87.29,87.28,87.29,5000000.0
2009-08-25 06:16:00,87.29,87.3,87.285,87.29,25100000.0
2009-08-25 06:17:00,87.285,87.29,87.285,87.29,10000000.0
2009-08-25 06:18:00,87.29,87.29,87.285,87.29,18000000.0
2009-08-25 06:19:00,87.29,87.295,87.28,87.29,41600000.0
2009-08-25 06:20:00,87.29,87.3,87.29,87.3,9700000.0
2009-08-25 06:21:00,87.3,87.335,87.3,87.335,87300000.0
2009-08-25 06:22:00,87.335,87.38,87.325,87.34,189700000.0
2009-08-25 06:23:00,87.35,87.36,87.34,87.345,64700000.0
2009-08-25 06:24:00,87.34,87.36,87.335,87.345,166000000.0
2009-08-25 06:25:00,87.345,87.37,87.34,87.37,113500000.0
2009-08-25 06:26:00,87.36,87.37,87.355,87.365,23100000.0
2009-08-25 06:27:00,87.365,87.37,87.355,87.365,77000000.0
2009-08-25 06:28:00,87.365,87.375,87.355,87.36,45100000.0
2009-08-25 06:29:00,87.355,87.36,87.35,87.355,136300000.0
2009-08-25 06:30:00,87.35,87.365,87.35,87.36,36300000.0
2009-08-25 06:31:00,87.365,87.37,87.34,87.345,136900000.0
2009-08-25 06:32:00,87.355,87.355,87.345,87.345,43800000.0
2009-08-25 06:33:00,87.35,87.365,87.34,87.35,135400000.0
2009-08-25 06:34:00,87.355,87.37,87.35,87.36,51100000.0
2009-08-25 06:35:00,87.36,87.365,87.35,87.35,19800000.0
2009-08-25 06:36:00,87.355,87.355,87.355,87.355,4700000.0
2009-08-25 06:37:00,87.35,87.355,87.345,87.345,41400000.0
2009-08-25 06:38:00,87.345,87.355,87.345,87.345,39900000.0
2009-08-25 06:39:00,87.345,87.345,87.33,87.33,56900000.0
2009-08-25 06:40:00,87.335,87.335,87.33,87.335,3700000.0
2009-08-25 06:41:00,87.33,87.35,87.33,87.35,28700000.0
2009-08-25 06:42:00,87.33,87.33,87.32,87.33,30200000.0
2009-08-25 06:43:00,87.33,87.33,87.32,87.32,14500000.0
2009-08-25 06:44:00,87.32,87.32,87.3,87.305,30800000.0
2009-08-25 06:45:00,87.305,87.305,87.29,87.3,54900000.0
2009-08-25 06:46:00,87.295,87.3,87.27,87.29,79200000.0
2009-08-25 06:47:00,87.29,87.325,87.29,87.295,35700000.0
2009-08-25 06:48:00,87.285,87.29,87.27,87.27,46100000.0
2009-08-25 06:49:00,87.275,87.29,87.275,87.285,19400000.0
2009-08-25 06:50:00,87.28,87.32,87.28,87.31,28500000.0
2009-08-25 06:51:00,87.31,87.315,87.31,87.31,22000000.0
2009-08-25 06:52:00,87.315,87.33,87.295,87.305,45100000.0
2009-08-25 06:53:00,87.3,87.31,87.29,87.305,160800000.0
2009-08-25 06:54:00,87.3,87.3,87.29,87.29,39000000.0
2009-08-25 06:55:00,87.29,87.315,87.29,87.305,36000000.0
2009-08-25 06:56:00,87.3,87.31,87.3,87.31,11100000.0
2009-08-25 06:57:00,87.3,87.301,87.298,87.301,18300000.0
2009-08-25 06:58:00,87.305,87.305,87.295,87.295,18300000.0
2009-08-25 06:59:00,87.295,87.325,87.295,87.315,42500000.0
2009-08-25 07:00:00,87.315,87.35,87.315,87.325,94500000.0
2009-08-25 07:01:00,87.32,87.325,87.315,87.315,106800000.0
2009-08-25 07:02:00,87.31,87.31,87.27,87.275,119900000.0
2009-08-25 07:03:00,87.275,87.295,87.275,87.285,59000000.0
2009-08-25 07:04:00,87.295,87.315,87.295,87.305,9000000.0
2009-08-25 07:05:00,87.295,87.305,87.275,87.28,44200000.0
2009-08-25 07:06:00,87.28,87.285,87.25,87.25,106200000.0
2009-08-25 07:07:00,87.255,87.255,87.23,87.23,35300000.0
2009-08-25 07:08:00,87.225,87.24,87.22,87.23,41200000.0
2009-08-25 07:09:00,87.225,87.245,87.225,87.245,23400000.0
2009-08-25 07:10:00,87.245,87.26,87.245,87.245,46100000.0
2009-08-25 07:11:00,87.245,87.245,87.23,87.23,38900000.0
2009-08-25 07:12:00,87.23,87.23,87.13,87.135,137100000.0
2009-08-25 07:13:00,87.14,87.14,87.11,87.13,87500000.0
2009-08-25 07:14:00,87.13,87.14,87.125,87.125,129300000.0
2009-08-25 07:15:00,87.13,87.13,87.095,87.105,125400000.0
2009-08-25 07:16:00,87.105,87.165,87.105,87.16,174600000.0
2009-08-25 07:17:00,87.155,87.175,87.155,87.175,54500000.0
2009-08-25 07:18:00,87.175,87.2,87.175,87.19,90200000.0
2009-08-25 07:19:00,87.19,87.215,87.19,87.21,77200000.0
2009-08-25 07:20:00,87.21,87.215,87.21,87.215,33600000.0
2009-08-25 07:21:00,87.21,87.225,87.205,87.225,91100000.0
2009-08-25 07:22:00,87.23,87.23,87.165,87.165,114000000.0
2009-08-25 07:23:00,87.16,87.16,87.14,87.15,67500000.0
2009-08-25 07:24:00,87.145,87.165,87.12,87.13,254300000.0
2009-08-25 07:25:00,87.135,87.15,87.135,87.145,44400000.0
2009-08-25 07:26:00,87.15,87.205,87.14,87.195,177000000.0
2009-08-25 07:27:00,87.2,87.235,87.195,87.235,72800000.0
2009-08-25 07:28:00,87.235,87.25,87.235,87.24,29500000.0
2009-08-25 07:29:00,87.24,87.26,87.24,87.25,47100000.0
2009-08-25 07:30:00,87.25,87.25,87.23,87.23,100200000.0
2009-08-25 07:31:00,87.235,87.25,87.235,87.245,23700000.0
2009-08-25 07:32:00,87.245,87.245,87.24,87.245,25700000.0
2009-08-25 07:33:00,87.24,87.24,87.19,87.19,89800000.0
2009-08-25 07:34:00,87.19,87.2,87.18,87.18,47000000.0
2009-08-25 07:35:00,87.18,87.18,87.12,87.14,68900000.0
2009-08-25 07:36:00,87.14,87.17,87.14,87.17,51600000.0
2009-08-25 07:37:00,87.16,87.16,87.14,87.15,48700000.0
2009-08-25 07:38:00,87.15,87.215,87.145,87.2,92500000.0
2009-08-25 07:39:00,87.2,87.2,87.145,87.155,71600000.0
2009-08-25 07:40:00,87.15,87.21,87.15,87.21,105300000.0
2009-08-25 07:41:00,87.2,87.22,87.2,87.21,41400000.0
2009-08-25 07:42:00,87.21,87.225,87.195,87.195,34200000.0
2009-08-25 07:43:00,87.19,87.21,87.145,87.17,119400000.0
2009-08-25 07:44:00,87.17,87.2,87.17,87.18,57800000.0
2009-08-25 07:45:00,87.18,87.19,87.18,87.18,55200000.0
2009-08-25 07:46:00,87.18,87.18,87.15,87.155,72900000.0
2009-08-25 07:47:00,87.15,87.155,87.14,87.15,62600000.0
2009-08-25 07:48:00,87.15,87.16,87.145,87.15,140500000.0
2009-08-25 07:49:00,87.15,87.15,87.14,87.145,57900000.0
2009-08-25 07:50:00,87.14,87.145,87.135,87.14,29000000.0
2009-08-25 07:51:00,87.14,87.155,87.14,87.155,27600000.0
2009-08-25 07:52:00,87.16,87.175,87.15,87.16,44300000.0
2009-08-25 07:53:00,87.16,87.165,87.155,87.165,44800000.0
2009-08-25 07:54:00,87.16,87.165,87.15,87.15,17700000.0
2009-08-25 07:55:00,87.15,87.15,87.12,87.13,87400000.0
2009-08-25 07:56:00,87.13,87.13,87.095,87.1,134800000.0
2009-08-25 07:57:00,87.1,87.115,87.075,87.085,158000000.0
2009-08-25 07:58:00,87.085,87.195,87.065,87.195,164500000.0
2009-08-25 07:59:00,87.195,87.28,87.175,87.28,188800000.0
2009-08-25 08:00:00,87.28,87.28,87.155,87.17,341700000.0
2009-08-25 08:01:00,87.15,87.15,87.05,87.065,354400000.0
2009-08-25 08:02:00,87.065,87.09,87.035,87.07,344800000.0
2009-08-25 08:03:00,87.07,87.09,87.06,87.085,251900000.0
2009-08-25 08:04:00,87.08,87.085,87.055,87.075,306200000.0
2009-08-25 08:05:00,87.075,87.13,87.075,87.13,173300000.0
2009-08-25 08:06:00,87.135,87.135,87.105,87.12,128000000.0
2009-08-25 08:07:00,87.115,87.12,87.04,87.05,245300000.0
2009-08-25 08:08:00,87.045,87.07,87.04,87.06,290200000.0
2009-08-25 08:09:00,87.07,87.095,87.04,87.08,272500000.0
2009-08-25 08:10:00,87.08,87.08,87.055,87.06,159100000.0
2009-08-25 08:11:00,87.055,87.07,87.035,87.04,310100000.0
2009-08-25 08:12:00,87.04,87.055,86.95,86.96,328300000.0
2009-08-25 08:13:00,86.96,87.115,86.955,87.1,381900000.0
2009-08-25 08:14:00,87.105,87.11,87.055,87.055,217100000.0
2009-08-25 08:15:00,87.055,87.07,87.04,87.06,241400000.0
2009-08-25 08:16:00,87.06,87.1,87.055,87.065,123800000.0
2009-08-25 08:17:00,87.06,87.08,87.025,87.08,298600000.0
2009-08-25 08:18:00,87.075,87.155,87.075,87.14,307700000.0
2009-08-25 08:19:00,87.13,87.155,87.1,87.15,239300000.0
2009-08-25 08:20:00,87.15,87.19,87.15,87.185,318700000.0
2009-08-25 08:21:00,87.175,87.185,87.155,87.185,416300000.0
2009-08-25 08:22:00,87.185,87.225,87.14,87.14,488000000.0
2009-08-25 08:23:00,87.15,87.15,87.1,87.115,208000000.0
2009-08-25 08:24:00,87.11,87.115,87.08,87.08,240400000.0
2009-08-25 08:25:00,87.075,87.1,87.06,87.07,227400000.0
2009-08-25 08:26:00,87.065,87.09,87.04,87.08,255600000.0
2009-08-25 08:27:00,87.085,87.11,87.085,87.11,146800000.0
2009-08-25 08:28:00,87.11,87.11,87.075,87.08,183300000.0
2009-08-25 08:29:00,87.08,87.105,87.08,87.1,242700000.0
2009-08-25 08:30:00,87.105,87.13,87.095,87.105,213700000.0
2009-08-25 08:31:00,87.1,87.11,87.09,87.1,251600000.0
2009-08-25 08:32:00,87.1,87.12,87.075,87.115,280000000.0
2009-08-25 08:33:00,87.115,87.13,87.1,87.105,304600000.0
2009-08-25 08:34:00,87.105,87.14,87.105,87.135,252900000.0
2009-08-25 08:35:00,87.135,87.14,87.095,87.12,302300000.0
2009-08-25 08:36:00,87.125,87.155,87.12,87.12,195200000.0
2009-08-25 08:37:00,87.12,87.13,87.105,87.12,196300000.0
2009-08-25 08:38:00,87.125,87.155,87.125,87.15,129500000.0
2009-08-25 08:39:00,87.15,87.195,87.15,87.195,114200000.0
2009-08-25 08:40:00,87.185,87.23,87.185,87.225,52100000.0
2009-08-25 08:41:00,87.23,87.245,87.175,87.2,162300000.0
2009-08-25 08:42:00,87.2,87.21,87.165,87.175,176800000.0
2009-08-25 08:43:00,87.175,87.2,87.17,87.19,219000000.0
2009-08-25 08:44:00,87.19,87.19,87.165,87.17,98100000.0
2009-08-25 08:45:00,87.17,87.19,87.155,87.185,145800000.0
2009-08-25 08:46:00,87.185,87.205,87.15,87.15,248700000.0
2009-08-25 08:47:00,87.155,87.165,87.115,87.115,290400000.0
2009-08-25 08:48:00,87.12,87.16,87.12,87.15,316900000.0
2009-08-25 08:49:00,87.15,87.15,87.13,87.135,154800000.0
2009-08-25 08:50:00,87.135,87.18,87.135,87.18,332000000.0
2009-08-25 08:51:00,87.175,87.22,87.17,87.17,205000000.0
2009-08-25 08:52:00,87.165,87.19,87.15,87.19,214900000.0
2009-08-25 08:53:00,87.18,87.18,87.125,87.155,246900000.0
2009-08-25 08:54:00,87.155,87.19,87.155,87.17,258700000.0
2009-08-25 08:55:00,87.17,87.2,87.15,87.15,445300000.0
2009-08-25 08:56:00,87.15,87.15,87.055,87.075,272600000.0
2009-08-25 08:57:00,87.08,87.105,87.04,87.075,246600000.0
2009-08-25 08:58:00,87.075,87.1,87.065,87.095,231100000.0
2009-08-25 08:59:00,87.1,87.17,87.1,87.155,336200000.0
2009-08-25 09:00:00,87.16,87.25,87.16,87.245,451700000.0
2009-08-25 09:01:00,87.245,87.25,87.205,87.205,333400000.0
2009-08-25 09:02:00,87.205,87.21,87.165,87.165,332400000.0
2009-08-25 09:03:00,87.165,87.22,87.155,87.22,299500000.0
2009-08-25 09:04:00,87.21,87.22,87.185,87.2,276900000.0
2009-08-25 09:05:00,87.2,87.2,87.155,87.175,341600000.0
2009-08-25 09:06:00,87.175,87.19,87.145,87.145,278400000.0
2009-08-25 09:07:00,87.15,87.16,87.145,87.155,236000000.0
2009-08-25 09:08:00,87.165,87.165,87.14,87.16,413500000.0
2009-08-25 09:09:00,87.155,87.175,87.155,87.165,241100000.0
2009-08-25 09:10:00,87.165,87.18,87.16,87.16,280500000.0
2009-08-25 09:11:00,87.16,87.17,87.155,87.17,151900000.0
2009-08-25 09:12:00,87.165,87.18,87.165,87.175,162300000.0
2009-08-25 09:13:00,87.17,87.175,87.145,87.175,322600000.0
2009-08-25 09:14:00,87.17,87.215,87.145,87.215,258300000.0
2009-08-25 09:15:00,87.215,87.225,87.185,87.22,279800000.0
2009-08-25 09:16:00,87.215,87.22,87.205,87.215,163900000.0
2009-08-25 09:17:00,87.215,87.235,87.215,87.23,165200000.0
2009-08-25 09:18:00,87.23,87.235,87.17,87.185,327500000.0
2009-08-25 09:19:00,87.185,87.19,87.165,87.19,199600000.0
2009-08-25 09:20:00,87.19,87.22,87.19,87.22,265900000.0
2009-08-25 09:21:00,87.23,87.24,87.195,87.22,336700000.0
2009-08-25 09:22:00,87.24,87.26,87.235,87.25,327200000.0
2009-08-25 09:23:00,87.25,87.295,87.25,87.295,339900000.0
2009-08-25 09:24:00,87.295,87.33,87.295,87.305,286600000.0
2009-08-25 09:25:00,87.305,87.36,87.305,87.335,353500000.0
2009-08-25 09:26:00,87.335,87.36,87.335,87.355,196900000.0
2009-08-25 09:27:00,87.36,87.37,87.35,87.35,101200000.0
2009-08-25 09:28:00,87.35,87.38,87.345,87.36,305900000.0
2009-08-25 09:29:00,87.36,87.38,87.35,87.375,251400000.0
2009-08-25 09:30:00,87.375,87.405,87.355,87.39,382200000.0
2009-08-25 09:31:00,87.39,87.4,87.385,87.39,206500000.0
2009-08-25 09:32:00,87.39,87.39,87.34,87.345,188800000.0
2009-08-25 09:33:00,87.345,87.37,87.315,87.37,219500000.0
2009-08-25 09:34:00,87.37,87.38,87.33,87.33,184300000.0
2009-08-25 09:35:00,87.33,87.34,87.305,87.315,169200000.0
2009-08-25 09:36:00,87.315,87.33,87.275,87.315,169900000.0
2009-08-25 09:37:00,87.315,87.33,87.3,87.3,196500000.0
2009-08-25 09:38:00,87.3,87.33,87.285,87.29,171100000.0
2009-08-25 09:39:00,87.29,87.32,87.29,87.32,159300000.0
2009-08-25 09:40:00,87.32,87.33,87.305,87.305,145600000.0
2009-08-25 09:41:00,87.3,87.315,87.3,87.31,174200000.0
2009-08-25 09:42:00,87.31,87.33,87.295,87.315,211300000.0
2009-08-25 09:43:00,87.32,87.34,87.305,87.33,168500000.0
2009-08-25 09:44:00,87.33,87.35,87.325,87.33,225100000.0
2009-08-25 09:45:00,87.33,87.375,87.33,87.36,157800000.0
2009-08-25 09:46:00,87.355,87.365,87.345,87.345,54600000.0
2009-08-25 09:47:00,87.345,87.39,87.335,87.385,215600000.0
2009-08-25 09:48:00,87.385,87.42,87.385,87.39,112300000.0
2009-08-25 09:49:00,87.39,87.415,87.365,87.375,117500000.0
2009-08-25 09:50:00,87.38,87.385,87.37,87.37,54500000.0
2009-08-25 09:51:00,87.37,87.37,87.345,87.365,78000000.0
2009-08-25 09:52:00,87.375,87.38,87.36,87.36,149600000.0
2009-08-25 09:53:00,87.36,87.38,87.36,87.365,180700000.0
2009-08-25 09:54:00,87.37,87.375,87.35,87.36,210600000.0
2009-08-25 09:55:00,87.365,87.41,87.355,87.41,110100000.0
2009-08-25 09:56:00,87.405,87.405,87.39,87.39,95700000.0
2009-08-25 09:57:00,87.39,87.47,87.39,87.445,333600000.0
2009-08-25 09:58:00,87.45,87.46,87.44,87.445,213200000.0
2009-08-25 09:59:00,87.45,87.465,87.425,87.43,315100000.0
2009-08-25 10:00:00,87.42,87.43,87.4,87.4,303200000.0
2009-08-25 10:01:00,87.405,87.425,87.4,87.415,164300000.0
2009-08-25 10:02:00,87.415,87.445,87.405,87.41,237400000.0
2009-08-25 10:03:00,87.415,87.44,87.415,87.43,168000000.0
2009-08-25 10:04:00,87.43,87.44,87.43,87.44,107000000.0
2009-08-25 10:05:00,87.44,87.45,87.435,87.44,122600000.0
2009-08-25 10:06:00,87.44,87.48,87.43,87.475,227200000.0
2009-08-25 10:07:00,87.475,87.49,87.47,87.475,253000000.0
2009-08-25 10:08:00,87.48,87.555,87.48,87.555,349900000.0
2009-08-25 10:09:00,87.56,87.63,87.56,87.61,396200000.0
2009-08-25 10:10:00,87.61,87.66,87.61,87.655,111200000.0
2009-08-25 10:11:00,87.655,87.685,87.635,87.685,107500000.0
2009-08-25 10:12:00,87.68,87.71,87.66,87.665,182000000.0
2009-08-25 10:13:00,87.665,87.685,87.655,87.675,110400000.0
2009-08-25 10:14:00,87.675,87.675,87.65,87.655,136700000.0
2009-08-25 10:15:00,87.655,87.665,87.635,87.65,119000000.0
2009-08-25 10:16:00,87.655,87.675,87.645,87.67,130300000.0
2009-08-25 10:17:00,87.655,87.675,87.655,87.665,60800000.0
2009-08-25 10:18:00,87.665,87.675,87.635,87.635,63700000.0
2009-08-25 10:19:00,87.635,87.635,87.575,87.595,160200000.0
2009-08-25 10:20:00,87.595,87.6,87.575,87.59,122900000.0
2009-08-25 10:21:00,87.59,87.59,87.56,87.57,40400000.0
2009-08-25 10:22:00,87.57,87.575,87.555,87.565,76200000.0
2009-08-25 10:23:00,87.565,87.575,87.55,87.56,103200000.0
2009-08-25 10:24:00,87.56,87.57,87.55,87.55,61000000.0
2009-08-25 10:25:00,87.55,87.55,87.51,87.515,161400000.0
2009-08-25 10:26:00,87.52,87.535,87.51,87.525,118400000.0
2009-08-25 10:27:00,87.525,87.53,87.485,87.485,112400000.0
2009-08-25 10:28:00,87.485,87.5,87.48,87.48,69400000.0
2009-08-25 10:29:00,87.48,87.48,87.455,87.465,204600000.0
2009-08-25 10:30:00,87.465,87.465,87.46,87.46,81800000.0
2009-08-25 10:31:00,87.46,87.485,87.455,87.485,76800000.0
2009-08-25 10:32:00,87.49,87.51,87.47,87.475,80800000.0
2009-08-25 10:33:00,87.48,87.495,87.48,87.495,37800000.0
2009-08-25 10:34:00,87.495,87.51,87.475,87.475,40000000.0
2009-08-25 10:35:00,87.49,87.49,87.44,87.45,144800000.0
2009-08-25 10:36:00,87.445,87.45,87.415,87.43,122200000.0
2009-08-25 10:37:00,87.4,87.41,87.395,87.41,79200000.0
2009-08-25 10:38:00,87.405,87.42,87.4,87.405,245300000.0
2009-08-25 10:39:00,87.41,87.42,87.405,87.41,52000000.0
2009-08-25 10:40:00,87.405,87.41,87.385,87.395,36800000.0
2009-08-25 10:41:00,87.385,87.395,87.35,87.35,202000000.0
2009-08-25 10:42:00,87.36,87.38,87.35,87.38,89800000.0
2009-08-25 10:43:00,87.37,87.41,87.37,87.4,231200000.0
2009-08-25 10:44:00,87.4,87.405,87.375,87.38,266000000.0
2009-08-25 10:45:00,87.38,87.39,87.365,87.37,146800000.0
2009-08-25 10:46:00,87.37,87.39,87.365,87.385,167300000.0
2009-08-25 10:47:00,87.39,87.39,87.355,87.365,119400000.0
2009-08-25 10:48:00,87.365,87.37,87.35,87.355,172200000.0
2009-08-25 10:49:00,87.36,87.37,87.355,87.37,158400000.0
2009-08-25 10:50:00,87.365,87.37,87.36,87.365,112000000.0
2009-08-25 10:51:00,87.365,87.37,87.35,87.36,141200000.0
2009-08-25 10:52:00,87.36,87.38,87.36,87.375,81600000.0
2009-08-25 10:53:00,87.375,87.39,87.37,87.385,122600000.0
2009-08-25 10:54:00,87.39,87.405,87.385,87.4,156900000.0
2009-08-25 10:55:00,87.39,87.465,87.39,87.46,294400000.0
2009-08-25 10:56:00,87.47,87.47,87.44,87.455,382300000.0
2009-08-25 10:57:00,87.455,87.46,87.44,87.445,112800000.0
2009-08-25 10:58:00,87.45,87.45,87.405,87.405,79200000.0
2009-08-25 10:59:00,87.405,87.415,87.405,87.405,107200000.0
2009-08-25 11:00:00,87.41,87.42,87.39,87.405,207600000.0
2009-08-25 11:01:00,87.405,87.41,87.395,87.395,85000000.0
2009-08-25 11:02:00,87.395,87.415,87.395,87.415,105300000.0
2009-08-25 11:03:00,87.41,87.425,87.405,87.415,165800000.0
2009-08-25 11:04:00,87.425,87.45,87.425,87.44,103600000.0
2009-08-25 11:05:00,87.44,87.45,87.42,87.42,86400000.0
2009-08-25 11:06:00,87.42,87.43,87.42,87.42,30600000.0
2009-08-25 11:07:00,87.42,87.45,87.42,87.44,44800000.0
2009-08-25 11:08:00,87.435,87.45,87.435,87.435,107500000.0
2009-08-25 11:09:00,87.44,87.44,87.425,87.425,68500000.0
2009-08-25 11:10:00,87.425,87.435,87.425,87.425,102000000.0
2009-08-25 11:11:00,87.425,87.43,87.415,87.425,34600000.0
2009-08-25 11:12:00,87.43,87.45,87.425,87.45,180100000.0
2009-08-25 11:13:00,87.45,87.45,87.43,87.43,27800000.0
2009-08-25 11:14:00,87.435,87.455,87.385,87.39,334200000.0
2009-08-25 11:15:00,87.395,87.43,87.395,87.425,232500000.0
2009-08-25 11:16:00,87.43,87.43,87.41,87.42,225600000.0
2009-08-25 11:17:00,87.42,87.44,87.42,87.43,108000000.0
2009-08-25 11:18:00,87.435,87.44,87.43,87.435,55400000.0
2009-08-25 11:19:00,87.44,87.44,87.435,87.435,36800000.0
2009-08-25 11:20:00,87.435,87.44,87.39,87.42,216600000.0
2009-08-25 11:21:00,87.44,87.445,87.42,87.42,46400000.0
2009-08-25 11:22:00,87.425,87.43,87.41,87.43,148600000.0
2009-08-25 11:23:00,87.42,87.43,87.41,87.42,105200000.0
2009-08-25 11:24:00,87.415,87.425,87.4,87.425,148700000.0
2009-08-25 11:25:00,87.415,87.455,87.415,87.45,91800000.0
2009-08-25 11:26:00,87.45,87.455,87.435,87.435,35400000.0
2009-08-25 11:27:00,87.44,87.46,87.43,87.46,62000000.0
2009-08-25 11:28:00,87.455,87.455,87.43,87.445,40600000.0
2009-08-25 11:29:00,87.45,87.455,87.435,87.435,29700000.0
2009-08-25 11:30:00,87.435,87.445,87.41,87.41,21500000.0
2009-08-25 11:31:00,87.405,87.415,87.405,87.405,48400000.0
2009-08-25 11:32:00,87.415,87.435,87.415,87.435,40500000.0
2009-08-25 11:33:00,87.435,87.435,87.385,87.385,63400000.0
2009-08-25 11:34:00,87.375,87.39,87.375,87.39,79900000.0
2009-08-25 11:35:00,87.395,87.405,87.385,87.395,88000000.0
2009-08-25 11:36:00,87.405,87.405,87.385,87.395,121900000.0
2009-08-25 11:37:00,87.39,87.41,87.39,87.4,90800000.0
2009-08-25 11:38:00,87.41,87.425,87.395,87.415,57800000.0
2009-08-25 11:39:00,87.41,87.425,87.405,87.415,51700000.0
2009-08-25 11:40:00,87.405,87.43,87.4,87.41,64500000.0
2009-08-25 11:41:00,87.4,87.45,87.4,87.445,52100000.0
2009-08-25 11:42:00,87.43,87.445,87.41,87.43,73400000.0
2009-08-25 11:43:00,87.43,87.43,87.415,87.415,41600000.0
2009-08-25 11:44:00,87.42,87.42,87.41,87.41,28600000.0
2009-08-25 11:45:00,87.415,87.425,87.4,87.415,76000000.0
2009-08-25 11:46:00,87.415,87.425,87.405,87.405,32600000.0
2009-08-25 11:47:00,87.41,87.415,87.395,87.4,69300000.0
2009-08-25 11:48:00,87.405,87.425,87.39,87.42,139000000.0
2009-08-25 11:49:00,87.415,87.425,87.38,87.41,142000000.0
2009-08-25 11:50:00,87.41,87.43,87.39,87.4,177200000.0
2009-08-25 11:51:00,87.4,87.41,87.375,87.385,86000000.0
2009-08-25 11:52:00,87.385,87.42,87.385,87.39,109100000.0
2009-08-25 11:53:00,87.385,87.395,87.375,87.375,63600000.0
2009-08-25 11:54:00,87.38,87.38,87.315,87.32,331600000.0
2009-08-25 11:55:00,87.32,87.325,87.32,87.32,35500000.0
2009-08-25 11:56:00,87.32,87.33,87.32,87.33,29800000.0
2009-08-25 11:57:00,87.32,87.335,87.315,87.32,98300000.0
2009-08-25 11:58:00,87.32,87.325,87.225,87.235,157470000.0
2009-08-25 11:59:00,87.235,87.32,87.235,87.295,317100000.0
2009-08-25 12:00:00,87.295,87.33,87.295,87.315,64900000.0
2009-08-25 12:01:00,87.305,87.345,87.305,87.33,227600000.0
2009-08-25 12:02:00,87.335,87.34,87.325,87.34,251700000.0
2009-08-25 12:03:00,87.33,87.34,87.325,87.335,60700000.0
2009-08-25 12:04:00,87.34,87.345,87.32,87.32,48200000.0
2009-08-25 12:05:00,87.33,87.34,87.325,87.325,102700000.0
2009-08-25 12:06:00,87.325,87.33,87.295,87.33,132400000.0
2009-08-25 12:07:00,87.325,87.33,87.315,87.32,49900000.0
2009-08-25 12:08:00,87.32,87.325,87.315,87.325,157800000.0
2009-08-25 12:09:00,87.325,87.335,87.32,87.335,109100000.0
2009-08-25 12:10:00,87.34,87.355,87.33,87.345,78400000.0
2009-08-25 12:11:00,87.34,87.35,87.335,87.34,115900000.0
2009-08-25 12:12:00,87.34,87.35,87.335,87.34,80500000.0
2009-08-25 12:13:00,87.34,87.35,87.33,87.33,124800000.0
2009-08-25 12:14:00,87.33,87.33,87.295,87.305,179600000.0
2009-08-25 12:15:00,87.305,87.31,87.295,87.305,78300000.0
2009-08-25 12:16:00,87.305,87.305,87.295,87.305,126100000.0
2009-08-25 12:17:00,87.31,87.31,87.3,87.305,83200000.0
2009-08-25 12:18:00,87.31,87.315,87.295,87.3,127700000.0
2009-08-25 12:19:00,87.305,87.315,87.285,87.3,231100000.0
2009-08-25 12:20:00,87.295,87.315,87.295,87.3,76900000.0
2009-08-25 12:21:00,87.3,87.315,87.3,87.31,50700000.0
2009-08-25 12:22:00,87.32,87.325,87.31,87.32,33900000.0
2009-08-25 12:23:00,87.315,87.315,87.215,87.23,149200000.0
2009-08-25 12:24:00,87.225,87.245,87.175,87.185,259600000.0
2009-08-25 12:25:00,87.18,87.19,87.16,87.17,268400000.0
2009-08-25 12:26:00,87.17,87.19,87.155,87.185,362600000.0
2009-08-25 12:27:00,87.185,87.26,87.18,87.26,188200000.0
2009-08-25 12:28:00,87.265,87.27,87.235,87.25,137200000.0
2009-08-25 12:29:00,87.245,87.25,87.225,87.23,140300000.0
2009-08-25 12:30:00,87.23,87.24,87.225,87.23,97100000.0
2009-08-25 12:31:00,87.245,87.255,87.24,87.25,51800000.0
2009-08-25 12:32:00,87.25,87.265,87.22,87.22,112300000.0
2009-08-25 12:33:00,87.215,87.225,87.19,87.21,71800000.0
2009-08-25 12:34:00,87.21,87.215,87.2,87.21,97700000.0
2009-08-25 12:35:00,87.205,87.27,87.205,87.27,209800000.0
2009-08-25 12:36:00,87.27,87.285,87.235,87.235,90900000.0
2009-08-25 12:37:00,87.24,87.265,87.24,87.255,226600000.0
2009-08-25 12:38:00,87.25,87.27,87.24,87.27,151700000.0
2009-08-25 12:39:00,87.27,87.285,87.25,87.26,80400000.0
2009-08-25 12:40:00,87.255,87.28,87.245,87.28,76700000.0
2009-08-25 12:41:00,87.285,87.31,87.28,87.29,99800000.0
2009-08-25 12:42:00,87.295,87.315,87.285,87.31,50700000.0
2009-08-25 12:43:00,87.31,87.315,87.29,87.3,46700000.0
2009-08-25 12:44:00,87.295,87.315,87.295,87.3,157700000.0
2009-08-25 12:45:00,87.31,87.325,87.3,87.325,82200000.0
2009-08-25 12:46:00,87.325,87.34,87.305,87.31,112000000.0
2009-08-25 12:47:00,87.31,87.31,87.285,87.305,210200000.0
2009-08-25 12:48:00,87.31,87.31,87.255,87.275,292400000.0
2009-08-25 12:49:00,87.27,87.28,87.26,87.27,131800000.0
2009-08-25 12:50:00,87.28,87.28,87.265,87.28,62400000.0
2009-08-25 12:51:00,87.275,87.29,87.275,87.29,63500000.0
2009-08-25 12:52:00,87.29,87.3,87.275,87.275,105300000.0
2009-08-25 12:53:00,87.275,87.275,87.255,87.275,113100000.0
2009-08-25 12:54:00,87.275,87.3,87.275,87.29,69100000.0
2009-08-25 12:55:00,87.29,87.3,87.275,87.28,66400000.0
2009-08-25 12:56:00,87.28,87.28,87.275,87.275,34900000.0
2009-08-25 12:57:00,87.275,87.29,87.275,87.285,117700000.0
2009-08-25 12:58:00,87.28,87.3,87.27,87.27,55400000.0
2009-08-25 12:59:00,87.27,87.285,87.245,87.245,149400000.0
2009-08-25 13:00:00,87.245,87.27,87.245,87.255,49700000.0
2009-08-25 13:01:00,87.255,87.255,87.225,87.235,52900000.0
2009-08-25 13:02:00,87.235,87.27,87.235,87.265,64100000.0
2009-08-25 13:03:00,87.26,87.26,87.215,87.225,189500000.0
2009-08-25 13:04:00,87.225,87.245,87.225,87.245,101600000.0
2009-08-25 13:05:00,87.245,87.27,87.24,87.25,51100000.0
2009-08-25 13:06:00,87.245,87.25,87.205,87.215,100000000.0
2009-08-25 13:07:00,87.215,87.24,87.215,87.24,48800000.0
2009-08-25 13:08:00,87.235,87.235,87.205,87.21,96300000.0
2009-08-25 13:09:00,87.215,87.225,87.215,87.215,32800000.0
2009-08-25 13:10:00,87.225,87.23,87.22,87.22,16300000.0
2009-08-25 13:11:00,87.215,87.24,87.195,87.22,39400000.0
2009-08-25 13:12:00,87.22,87.27,87.22,87.235,72500000.0
2009-08-25 13:13:00,87.235,87.245,87.225,87.235,89600000.0
2009-08-25 13:14:00,87.235,87.275,87.215,87.265,47400000.0
2009-08-25 13:15:00,87.26,87.26,87.24,87.24,41000000.0
2009-08-25 13:16:00,87.23,87.235,87.215,87.225,32700000.0
2009-08-25 13:17:00,87.225,87.235,87.195,87.235,55600000.0
2009-08-25 13:18:00,87.235,87.25,87.235,87.245,24000000.0
2009-08-25 13:19:00,87.255,87.28,87.245,87.27,102200000.0
2009-08-25 13:20:00,87.27,87.325,87.26,87.32,78000000.0
2009-08-25 13:21:00,87.315,87.34,87.28,87.34,170000000.0
2009-08-25 13:22:00,87.35,87.36,87.305,87.315,287200000.0
2009-08-25 13:23:00,87.32,87.34,87.265,87.295,394800000.0
2009-08-25 13:24:00,87.295,87.31,87.28,87.3,133600000.0
2009-08-25 13:25:00,87.295,87.33,87.295,87.305,38700000.0
2009-08-25 13:26:00,87.3,87.305,87.275,87.28,169000000.0
2009-08-25 13:27:00,87.28,87.29,87.275,87.28,123500000.0
2009-08-25 13:28:00,87.28,87.295,87.275,87.28,303200000.0
2009-08-25 13:29:00,87.28,87.305,87.265,87.295,189400000.0
2009-08-25 13:30:00,87.295,87.3,87.26,87.26,143500000.0
2009-08-25 13:31:00,87.245,87.265,87.225,87.26,291500000.0
2009-08-25 13:32:00,87.26,87.28,87.24,87.265,152200000.0
2009-08-25 13:33:00,87.265,87.325,87.265,87.325,158200000.0
2009-08-25 13:34:00,87.33,87.345,87.32,87.335,63300000.0
2009-08-25 13:35:00,87.335,87.39,87.33,87.365,74300000.0
2009-08-25 13:36:00,87.37,87.415,87.37,87.415,146900000.0
2009-08-25 13:37:00,87.415,87.415,87.365,87.365,130200000.0
2009-08-25 13:38:00,87.37,87.38,87.345,87.355,284100000.0
2009-08-25 13:39:00,87.36,87.43,87.36,87.43,355500000.0
2009-08-25 13:40:00,87.425,87.435,87.415,87.43,153200000.0
2009-08-25 13:41:00,87.435,87.435,87.415,87.43,155200000.0
2009-08-25 13:42:00,87.425,87.43,87.41,87.43,218900000.0
2009-08-25 13:43:00,87.425,87.435,87.415,87.42,187900000.0
2009-08-25 13:44:00,87.42,87.425,87.4,87.405,242800000.0
2009-08-25 13:45:00,87.405,87.425,87.395,87.42,214100000.0
2009-08-25 13:46:00,87.42,87.435,87.395,87.405,84100000.0
2009-08-25 13:47:00,87.4,87.41,87.39,87.395,100900000.0
2009-08-25 13:48:00,87.4,87.405,87.335,87.345,135600000.0
2009-08-25 13:49:00,87.33,87.355,87.33,87.345,71500000.0
2009-08-25 13:50:00,87.34,87.35,87.33,87.34,33400000.0
2009-08-25 13:51:00,87.345,87.355,87.345,87.355,8700000.0
2009-08-25 13:52:00,87.35,87.36,87.325,87.345,76100000.0
2009-08-25 13:53:00,87.35,87.36,87.34,87.35,41400000.0
2009-08-25 13:54:00,87.355,87.4,87.355,87.395,229200000.0
2009-08-25 13:55:00,87.395,87.4,87.365,87.38,88100000.0
2009-08-25 13:56:00,87.38,87.405,87.365,87.4,139800000.0
2009-08-25 13:57:00,87.39,87.4,87.375,87.39,122600000.0
2009-08-25 13:58:00,87.39,87.445,87.375,87.445,195900000.0
2009-08-25 13:59:00,87.45,87.47,87.42,87.445,272400000.0
2009-08-25 14:00:00,87.44,87.45,87.43,87.44,116800000.0
2009-08-25 14:01:00,87.44,87.47,87.43,87.455,167700000.0
2009-08-25 14:02:00,87.465,87.505,87.455,87.47,83800000.0
2009-08-25 14:03:00,87.465,87.55,87.465,87.55,144100000.0
2009-08-25 14:04:00,87.55,87.56,87.51,87.52,114300000.0
2009-08-25 14:05:00,87.505,87.535,87.505,87.525,209400000.0
2009-08-25 14:06:00,87.52,87.53,87.485,87.52,117400000.0
2009-08-25 14:07:00,87.51,87.525,87.505,87.515,112000000.0
2009-08-25 14:08:00,87.515,87.525,87.485,87.495,134500000.0
2009-08-25 14:09:00,87.49,87.52,87.49,87.51,402700000.0
2009-08-25 14:10:00,87.51,87.53,87.495,87.525,120300000.0
2009-08-25 14:11:00,87.53,87.625,87.53,87.6,241900000.0
2009-08-25 14:12:00,87.6,87.655,87.595,87.64,154100000.0
2009-08-25 14:13:00,87.645,87.69,87.635,87.675,257500000.0
2009-08-25 14:14:00,87.68,87.69,87.62,87.62,333800000.0
2009-08-25 14:15:00,87.62,87.665,87.605,87.665,185300000.0
2009-08-25 14:16:00,87.66,87.665,87.615,87.63,174000000.0
2009-08-25 14:17:00,87.63,87.65,87.62,87.64,279100000.0
2009-08-25 14:18:00,87.635,87.665,87.635,87.645,148600000.0
2009-08-25 14:19:00,87.64,87.655,87.595,87.62,135700000.0
2009-08-25 14:20:00,87.62,87.69,87.61,87.69,211700000.0
2009-08-25 14:21:00,87.695,87.735,87.69,87.715,260300000.0
2009-08-25 14:22:00,87.71,87.71,87.655,87.69,181200000.0
2009-08-25 14:23:00,87.685,87.69,87.63,87.63,139400000.0
2009-08-25 14:24:00,87.63,87.645,87.61,87.64,269500000.0
2009-08-25 14:25:00,87.64,87.64,87.56,87.575,275400000.0
2009-08-25 14:26:00,87.565,87.64,87.565,87.63,236800000.0
2009-08-25 14:27:00,87.635,87.665,87.635,87.665,50600000.0
2009-08-25 14:28:00,87.665,87.67,87.65,87.655,130100000.0
2009-08-25 14:29:00,87.655,87.71,87.65,87.69,240200000.0
2009-08-25 14:30:00,87.68,87.7,87.665,87.685,234600000.0
2009-08-25 14:31:00,87.68,87.685,87.67,87.675,99000000.0
2009-08-25 14:32:00,87.67,87.67,87.635,87.65,135400000.0
2009-08-25 14:33:00,87.635,87.655,87.635,87.64,163400000.0
2009-08-25 14:34:00,87.64,87.695,87.64,87.69,140900000.0
2009-08-25 14:35:00,87.69,87.715,87.675,87.715,176700000.0
2009-08-25 14:36:00,87.715,87.73,87.71,87.715,77500000.0
2009-08-25 14:37:00,87.705,87.73,87.69,87.69,165600000.0
2009-08-25 14:38:00,87.695,87.72,87.67,87.69,129000000.0
2009-08-25 14:39:00,87.68,87.7,87.645,87.68,235500000.0
2009-08-25 14:40:00,87.675,87.785,87.67,87.775,319800000.0
2009-08-25 14:41:00,87.77,87.775,87.71,87.72,208200000.0
2009-08-25 14:42:00,87.72,87.76,87.715,87.73,170800000.0
2009-08-25 14:43:00,87.73,87.735,87.69,87.7,303100000.0
2009-08-25 14:44:00,87.705,87.715,87.645,87.655,234700000.0
2009-08-25 14:45:00,87.655,87.705,87.645,87.685,244800000.0
2009-08-25 14:46:00,87.69,87.725,87.675,87.715,221400000.0
2009-08-25 14:47:00,87.72,87.725,87.675,87.69,74500000.0
2009-08-25 14:48:00,87.69,87.69,87.655,87.655,90700000.0
2009-08-25 14:49:00,87.655,87.685,87.65,87.67,119700000.0
2009-08-25 14:50:00,87.675,87.7,87.655,87.655,75200000.0
2009-08-25 14:51:00,87.655,87.695,87.65,87.69,87700000.0
2009-08-25 14:52:00,87.685,87.705,87.665,87.705,99900000.0
2009-08-25 14:53:00,87.705,87.71,87.675,87.69,76600000.0
2009-08-25 14:54:00,87.69,87.71,87.665,87.68,134600000.0
2009-08-25 14:55:00,87.68,87.7,87.675,87.7,298300000.0
2009-08-25 14:56:00,87.72,87.775,87.715,87.77,269800000.0
2009-08-25 14:57:00,87.775,87.785,87.725,87.75,217300000.0
2009-08-25 14:58:00,87.755,87.765,87.73,87.745,238700000.0
2009-08-25 14:59:00,87.76,87.78,87.675,87.69,266300000.0
2009-08-25 15:00:00,87.695,88.0,87.695,87.94,533900000.0
2009-08-25 15:01:00,87.94,87.955,87.91,87.925,267600000.0
2009-08-25 15:02:00,87.91,87.925,87.855,87.865,277300000.0
2009-08-25 15:03:00,87.855,87.89,87.815,87.84,470300000.0
2009-08-25 15:04:00,87.83,87.85,87.805,87.84,240800000.0
2009-08-25 15:05:00,87.84,87.925,87.82,87.915,255600000.0
2009-08-25 15:06:00,87.91,87.925,87.885,87.89,117200000.0
2009-08-25 15:07:00,87.89,87.9,87.815,87.825,212900000.0
2009-08-25 15:08:00,87.83,87.9,87.825,87.885,201700000.0
2009-08-25 15:09:00,87.89,87.91,87.885,87.905,332000000.0
2009-08-25 15:10:00,87.905,87.925,87.895,87.92,127000000.0
2009-08-25 15:11:00,87.91,87.97,87.895,87.955,317400000.0
2009-08-25 15:12:00,87.955,87.975,87.935,87.935,182600000.0
2009-08-25 15:13:00,87.935,87.95,87.89,87.89,242600000.0
2009-08-25 15:14:00,87.89,87.905,87.84,87.87,273100000.0
2009-08-25 15:15:00,87.87,87.9,87.84,87.89,206000000.0
2009-08-25 15:16:00,87.89,87.895,87.815,87.825,153600000.0
2009-08-25 15:17:00,87.825,87.84,87.755,87.79,163000000.0
2009-08-25 15:18:00,87.79,87.815,87.76,87.77,298900000.0
2009-08-25 15:19:00,87.77,87.775,87.69,87.735,194600000.0
2009-08-25 15:20:00,87.73,87.765,87.725,87.76,183900000.0
2009-08-25 15:21:00,87.76,87.77,87.72,87.73,163300000.0
2009-08-25 15:22:00,87.73,87.785,87.73,87.78,144100000.0
2009-08-25 15:23:00,87.78,87.81,87.78,87.78,294500000.0
2009-08-25 15:24:00,87.78,87.81,87.765,87.78,265400000.0
2009-08-25 15:25:00,87.78,87.8,87.765,87.775,139800000.0
2009-08-25 15:26:00,87.765,87.77,87.74,87.745,86700000.0
2009-08-25 15:27:00,87.74,87.765,87.74,87.76,77400000.0
2009-08-25 15:28:00,87.745,87.78,87.745,87.78,57200000.0
2009-08-25 15:29:00,87.78,87.78,87.73,87.735,141900000.0
2009-08-25 15:30:00,87.735,87.79,87.725,87.755,188700000.0
2009-08-25 15:31:00,87.75,87.75,87.67,87.695,253400000.0
2009-08-25 15:32:00,87.695,87.775,87.69,87.765,269400000.0
2009-08-25 15:33:00,87.76,87.86,87.76,87.81,239300000.0
2009-08-25 15:34:00,87.81,87.82,87.71,87.76,257700000.0
2009-08-25 15:35:00,87.745,87.77,87.705,87.76,406500000.0
2009-08-25 15:36:00,87.76,87.775,87.685,87.685,372000000.0
2009-08-25 15:37:00,87.69,87.715,87.62,87.67,346200000.0
2009-08-25 15:38:00,87.675,87.735,87.65,87.715,178900000.0
2009-08-25 15:39:00,87.71,87.76,87.685,87.7,246300000.0
2009-08-25 15:40:00,87.71,87.81,87.685,87.78,278000000.0
2009-08-25 15:41:00,87.78,87.795,87.74,87.755,331000000.0
2009-08-25 15:42:00,87.76,87.76,87.72,87.74,282700000.0
2009-08-25 15:43:00,87.74,87.85,87.715,87.85,363700000.0
2009-08-25 15:44:00,87.865,87.87,87.78,87.845,332700000.0
2009-08-25 15:45:00,87.845,87.925,87.825,87.9,225500000.0
2009-08-25 15:46:00,87.91,87.925,87.865,87.88,275400000.0
2009-08-25 15:47:00,87.88,87.93,87.88,87.92,189000000.0
2009-08-25 15:48:00,87.92,87.93,87.84,87.86,238200000.0
2009-08-25 15:49:00,87.865,87.9,87.86,87.895,356600000.0
2009-08-25 15:50:00,87.895,87.915,87.89,87.91,307400000.0
2009-08-25 15:51:00,87.925,87.965,87.905,87.91,186600000.0
2009-08-25 15:52:00,87.91,87.915,87.84,87.865,111400000.0
2009-08-25 15:53:00,87.865,87.935,87.86,87.9,144600000.0
2009-08-25 15:54:00,87.9,87.915,87.855,87.9,364800000.0
2009-08-25 15:55:00,87.9,87.91,87.855,87.855,335400000.0
2009-08-25 15:56:00,87.845,87.865,87.8,87.835,357200000.0
2009-08-25 15:57:00,87.835,87.86,87.78,87.785,309800000.0
2009-08-25 15:58:00,87.78,87.82,87.75,87.775,429300000.0
2009-08-25 15:59:00,87.77,87.77,87.665,87.665,483900000.0
2009-08-25 16:00:00,87.69,87.99,87.69,87.965,364800000.0
2009-08-25 16:01:00,87.97,87.995,87.905,87.995,411100000.0
2009-08-25 16:02:00,88.0,88.05,87.985,87.985,505200000.0
2009-08-25 16:03:00,87.985,88.01,87.875,87.88,485700000.0
2009-08-25 16:04:00,87.875,87.9,87.84,87.88,440700000.0
2009-08-25 16:05:00,87.88,87.95,87.845,87.91,462500000.0
2009-08-25 16:06:00,87.91,87.915,87.785,87.81,312400000.0
2009-08-25 16:07:00,87.805,87.85,87.765,87.795,347800000.0
2009-08-25 16:08:00,87.79,87.83,87.745,87.805,466100000.0
2009-08-25 16:09:00,87.805,87.835,87.775,87.8,298300000.0
2009-08-25 16:10:00,87.81,87.86,87.8,87.855,403900000.0
2009-08-25 16:11:00,87.855,87.86,87.75,87.77,380800000.0
2009-08-25 16:12:00,87.775,87.8,87.75,87.78,470600000.0
2009-08-25 16:13:00,87.78,87.78,87.665,87.675,486100001.0
2009-08-25 16:14:00,87.675,87.69,87.645,87.69,330400000.0
2009-08-25 16:15:00,87.68,87.74,87.675,87.695,196100000.0
2009-08-25 16:16:00,87.695,87.695,87.62,87.635,210600000.0
2009-08-25 16:17:00,87.63,87.64,87.505,87.555,343800000.0
2009-08-25 16:18:00,87.56,87.6,87.535,87.56,366100000.0
2009-08-25 16:19:00,87.545,87.545,87.445,87.49,398400000.0
2009-08-25 16:20:00,87.495,87.55,87.455,87.46,360100000.0
2009-08-25 16:21:00,87.465,87.485,87.43,87.44,485700000.0
2009-08-25 16:22:00,87.435,87.47,87.42,87.46,226800000.0
2009-08-25 16:23:00,87.47,87.545,87.47,87.54,207600000.0
2009-08-25 16:24:00,87.54,87.545,87.475,87.51,338300000.0
2009-08-25 16:25:00,87.52,87.57,87.495,87.54,285800000.0
2009-08-25 16:26:00,87.53,87.53,87.495,87.5,276600000.0
2009-08-25 16:27:00,87.5,87.535,87.41,87.455,181100000.0
2009-08-25 16:28:00,87.45,87.455,87.38,87.39,303200000.0
2009-08-25 16:29:00,87.39,87.4,87.25,87.25,166300000.0
2009-08-25 16:30:00,87.245,87.34,87.215,87.31,482100000.0
2009-08-25 16:31:00,87.31,87.33,87.27,87.275,527100000.0
2009-08-25 16:32:00,87.285,87.3,87.215,87.225,598599999.0
2009-08-25 16:33:00,87.225,87.3,87.19,87.265,627600001.0
2009-08-25 16:34:00,87.27,87.3,87.255,87.295,750200000.0
2009-08-25 16:35:00,87.295,87.38,87.27,87.38,507500000.0
2009-08-25 16:36:00,87.38,87.42,87.37,87.42,665700002.0
2009-08-25 16:37:00,87.42,87.45,87.41,87.435,475900000.0
2009-08-25 16:38:00,87.435,87.435,87.405,87.415,188100000.0
2009-08-25 16:39:00,87.415,87.485,87.415,87.45,258100000.0
2009-08-25 16:40:00,87.46,87.475,87.385,87.39,421800000.0
2009-08-25 16:41:00,87.38,87.43,87.355,87.425,292400000.0
2009-08-25 16:42:00,87.425,87.44,87.395,87.405,124200000.0
2009-08-25 16:43:00,87.405,87.405,87.365,87.37,324800000.0
2009-08-25 16:44:00,87.37,87.425,87.365,87.42,556900001.0
2009-08-25 16:45:00,87.42,87.445,87.405,87.425,295300000.0
2009-08-25 16:46:00,87.425,87.45,87.405,87.445,226100000.0
2009-08-25 16:47:00,87.44,87.445,87.405,87.43,140300000.0
2009-08-25 16:48:00,87.42,87.42,87.375,87.375,227300000.0
2009-08-25 16:49:00,87.38,87.43,87.365,87.37,453200001.0
2009-08-25 16:50:00,87.375,87.41,87.36,87.395,291200000.0
2009-08-25 16:51:00,87.39,87.41,87.37,87.375,237600000.0
2009-08-25 16:52:00,87.375,87.4,87.37,87.37,249900000.0
2009-08-25 16:53:00,87.375,87.4,87.36,87.375,404700000.0
2009-08-25 16:54:00,87.385,87.405,87.355,87.38,323600000.0
2009-08-25 16:55:00,87.38,87.38,87.345,87.365,352500000.0
2009-08-25 16:56:00,87.36,87.42,87.355,87.42,455700000.0
2009-08-25 16:57:00,87.42,87.42,87.39,87.4,208199999.0
2009-08-25 16:58:00,87.405,87.42,87.38,87.4,396900000.0
2009-08-25 16:59:00,87.4,87.43,87.4,87.41,273299999.0
2009-08-25 17:00:00,87.41,87.45,87.385,87.44,284199998.0
2009-08-25 17:01:00,87.43,87.505,87.43,87.5,239399997.0
2009-08-25 17:02:00,87.5,87.53,87.5,87.505,127400000.0
2009-08-25 17:03:00,87.51,87.545,87.505,87.54,172200000.0
2009-08-25 17:04:00,87.535,87.58,87.525,87.58,212600000.0
2009-08-25 17:05:00,87.575,87.575,87.52,87.535,453499999.0
2009-08-25 17:06:00,87.535,87.535,87.51,87.515,410899998.0
2009-08-25 17:07:00,87.52,87.565,87.52,87.56,213300000.0
2009-08-25 17:08:00,87.56,87.565,87.515,87.53,322500000.0
2009-08-25 17:09:00,87.53,87.53,87.49,87.51,124000000.0
2009-08-25 17:10:00,87.51,87.525,87.48,87.495,333600000.0
2009-08-25 17:11:00,87.505,87.525,87.485,87.525,405400000.0
2009-08-25 17:12:00,87.525,87.56,87.505,87.555,353699998.0
2009-08-25 17:13:00,87.565,87.585,87.555,87.555,389599995.0
2009-08-25 17:14:00,87.555,87.56,87.51,87.51,273300000.0
2009-08-25 17:15:00,87.51,87.515,87.485,87.505,325899993.0
2009-08-25 17:16:00,87.505,87.52,87.485,87.51,408999999.0
2009-08-25 17:17:00,87.51,87.515,87.495,87.495,191600000.0
2009-08-25 17:18:00,87.49,87.52,87.485,87.505,135600000.0
2009-08-25 17:19:00,87.51,87.525,87.485,87.49,198600000.0
2009-08-25 17:20:00,87.485,87.5,87.445,87.465,197000000.0
2009-08-25 17:21:00,87.47,87.49,87.465,87.475,142100000.0
2009-08-25 17:22:00,87.465,87.48,87.46,87.475,114000000.0
2009-08-25 17:23:00,87.47,87.485,87.44,87.44,131900000.0
2009-08-25 17:24:00,87.44,87.46,87.425,87.445,267000000.0
2009-08-25 17:25:00,87.44,87.465,87.415,87.44,429999999.0
2009-08-25 17:26:00,87.44,87.44,87.415,87.425,215300000.0
2009-08-25 17:27:00,87.425,87.43,87.375,87.375,363599999.0
2009-08-25 17:28:00,87.385,87.435,87.38,87.415,266899999.0
2009-08-25 17:29:00,87.415,87.45,87.39,87.425,458699998.0
2009-08-25 17:30:00,87.425,87.44,87.41,87.415,238399999.0
2009-08-25 17:31:00,87.415,87.42,87.34,87.34,314000000.0
2009-08-25 17:32:00,87.335,87.35,87.325,87.345,306999999.0
2009-08-25 17:33:00,87.345,87.36,87.33,87.33,233000000.0
2009-08-25 17:34:00,87.335,87.425,87.325,87.425,369500001.0
2009-08-25 17:35:00,87.415,87.44,87.4,87.415,157299998.0
2009-08-25 17:36:00,87.41,87.41,87.35,87.385,413099991.0
2009-08-25 17:37:00,87.395,87.42,87.39,87.405,267999999.0
2009-08-25 17:38:00,87.41,87.425,87.37,87.4,261900000.0
2009-08-25 17:39:00,87.405,87.465,87.405,87.455,135600000.0
2009-08-25 17:40:00,87.455,87.455,87.39,87.405,239900000.0
2009-08-25 17:41:00,87.41,87.42,87.375,87.385,241699996.0
2009-08-25 17:42:00,87.385,87.46,87.385,87.455,367199999.0
2009-08-25 17:43:00,87.455,87.465,87.425,87.425,387500001.0
2009-08-25 17:44:00,87.435,87.465,87.405,87.415,127300000.0
2009-08-25 17:45:00,87.415,87.43,87.4,87.41,120399999.0
2009-08-25 17:46:00,87.415,87.445,87.405,87.425,224000000.0
2009-08-25 17:47:00,87.425,87.475,87.425,87.465,269100001.0
2009-08-25 17:48:00,87.47,87.475,87.44,87.445,302999999.0
2009-08-25 17:49:00,87.445,87.445,87.42,87.44,126800001.0
2009-08-25 17:50:00,87.435,87.48,87.425,87.445,256000000.0
2009-08-25 17:51:00,87.445,87.455,87.44,87.455,75900000.0
2009-08-25 17:52:00,87.455,87.47,87.435,87.445,176300000.0
2009-08-25 17:53:00,87.45,87.455,87.42,87.425,223399999.0
2009-08-25 17:54:00,87.425,87.455,87.425,87.45,251700000.0
2009-08-25 17:55:00,87.455,87.475,87.44,87.47,147500000.0
2009-08-25 17:56:00,87.47,87.475,87.445,87.455,220699999.0
2009-08-25 17:57:00,87.46,87.46,87.43,87.44,285299996.0
2009-08-25 17:58:00,87.44,87.445,87.415,87.43,109500000.0
2009-08-25 17:59:00,87.425,87.46,87.425,87.455,129700000.0
2009-08-25 18:00:00,87.45,87.465,87.44,87.455,136200000.0
2009-08-25 18:01:00,87.45,87.46,87.43,87.45,122600000.0
2009-08-25 18:02:00,87.45,87.45,87.435,87.445,152300000.0
2009-08-25 18:03:00,87.445,87.45,87.435,87.44,45700000.0
2009-08-25 18:04:00,87.44,87.445,87.42,87.425,166500000.0
2009-08-25 18:05:00,87.435,87.44,87.41,87.425,152100000.0
2009-08-25 18:06:00,87.42,87.44,87.385,87.385,201500000.0
2009-08-25 18:07:00,87.38,87.415,87.375,87.41,139000000.0
2009-08-25 18:08:00,87.41,87.435,87.4,87.4,253200000.0
2009-08-25 18:09:00,87.395,87.44,87.395,87.44,138700000.0
2009-08-25 18:10:00,87.44,87.44,87.42,87.43,25700000.0
2009-08-25 18:11:00,87.425,87.435,87.42,87.42,18000000.0
2009-08-25 18:12:00,87.425,87.425,87.42,87.42,4000000.0
2009-08-25 18:13:00,87.42,87.42,87.41,87.41,30000000.0
2009-08-25 18:14:00,87.415,87.42,87.405,87.405,25000000.0
2009-08-25 18:15:00,87.41,87.43,87.41,87.43,52000000.0
2009-08-25 18:16:00,87.43,87.45,87.425,87.44,52800000.0
2009-08-25 18:17:00,87.435,87.435,87.415,87.42,196900000.0
2009-08-25 18:18:00,87.42,87.435,87.415,87.42,199700000.0
2009-08-25 18:19:00,87.42,87.42,87.39,87.4,322400000.0
2009-08-25 18:20:00,87.4,87.405,87.395,87.4,75100000.0
2009-08-25 18:21:00,87.4,87.41,87.4,87.4,56200000.0
2009-08-25 18:22:00,87.405,87.42,87.395,87.42,212800002.0
2009-08-25 18:23:00,87.425,87.435,87.405,87.425,138900000.0
2009-08-25 18:24:00,87.425,87.44,87.42,87.425,38300000.0
2009-08-25 18:25:00,87.43,87.475,87.43,87.465,67800000.0
2009-08-25 18:26:00,87.46,87.49,87.46,87.49,241200000.0
2009-08-25 18:27:00,87.495,87.5,87.47,87.5,107800000.0
2009-08-25 18:28:00,87.5,87.51,87.49,87.51,47800000.0
2009-08-25 18:29:00,87.5,87.515,87.49,87.51,53800000.0
2009-08-25 18:30:00,87.51,87.535,87.51,87.515,124100000.0
2009-08-25 18:31:00,87.515,87.53,87.515,87.52,37900000.0
2009-08-25 18:32:00,87.515,87.53,87.51,87.52,162300000.0
2009-08-25 18:33:00,87.52,87.525,87.505,87.51,346300000.0
2009-08-25 18:34:00,87.51,87.51,87.485,87.49,231599999.0
2009-08-25 18:35:00,87.485,87.495,87.47,87.49,181600000.0
2009-08-25 18:36:00,87.495,87.505,87.49,87.49,56900000.0
2009-08-25 18:37:00,87.49,87.505,87.48,87.49,109700000.0
2009-08-25 18:38:00,87.495,87.5,87.49,87.495,43700000.0
2009-08-25 18:39:00,87.49,87.495,87.465,87.475,223400000.0
2009-08-25 18:40:00,87.465,87.48,87.465,87.475,299600009.0
2009-08-25 18:41:00,87.475,87.505,87.475,87.495,115300000.0
2009-08-25 18:42:00,87.5,87.51,87.495,87.51,51900000.0
2009-08-25 18:43:00,87.515,87.515,87.51,87.51,24300000.0
2009-08-25 18:44:00,87.5,87.515,87.49,87.515,139100000.0
2009-08-25 18:45:00,87.505,87.515,87.485,87.485,136700000.0
2009-08-25 18:46:00,87.495,87.515,87.485,87.515,111000000.0
2009-08-25 18:47:00,87.505,87.52,87.49,87.495,57000000.0
2009-08-25 18:48:00,87.495,87.5,87.46,87.46,117000000.0
2009-08-25 18:49:00,87.45,87.475,87.45,87.47,214000000.0
2009-08-25 18:50:00,87.465,87.465,87.34,87.34,306200000.0
2009-08-25 18:51:00,87.345,87.35,87.295,87.325,370300000.0
2009-08-25 18:52:00,87.325,87.33,87.305,87.325,165200000.0
2009-08-25 18:53:00,87.325,87.325,87.31,87.32,127700000.0
2009-08-25 18:54:00,87.32,87.32,87.25,87.26,187500000.0
2009-08-25 18:55:00,87.26,87.265,87.165,87.165,240800000.0
2009-08-25 18:56:00,87.17,87.205,87.165,87.19,165300000.0
2009-08-25 18:57:00,87.19,87.215,87.185,87.205,106800000.0
2009-08-25 18:58:00,87.19,87.21,87.175,87.18,116400000.0
2009-08-25 18:59:00,87.18,87.18,87.135,87.15,311900000.0
2009-08-25 19:00:00,87.15,87.19,87.145,87.19,139200000.0
2009-08-25 19:01:00,87.19,87.22,87.19,87.22,109000000.0
2009-08-25 19:02:00,87.225,87.265,87.165,87.26,192200000.0
2009-08-25 19:03:00,87.255,87.28,87.255,87.28,79700000.0
2009-08-25 19:04:00,87.28,87.28,87.2,87.21,189300000.0
2009-08-25 19:05:00,87.21,87.235,87.21,87.225,110400000.0
2009-08-25 19:06:00,87.22,87.22,87.155,87.155,120700000.0
2009-08-25 19:07:00,87.155,87.175,87.15,87.17,120000000.0
2009-08-25 19:08:00,87.17,87.185,87.165,87.165,61400000.0
2009-08-25 19:09:00,87.175,87.205,87.16,87.2,155500000.0
2009-08-25 19:10:00,87.195,87.215,87.185,87.19,247200000.0
2009-08-25 19:11:00,87.19,87.2,87.145,87.175,226500000.0
2009-08-25 19:12:00,87.175,87.185,87.135,87.14,190300000.0
2009-08-25 19:13:00,87.135,87.15,87.11,87.125,246299998.0
2009-08-25 19:14:00,87.125,87.13,87.105,87.105,93400000.0
2009-08-25 19:15:00,87.11,87.12,87.1,87.12,255600000.0
2009-08-25 19:16:00,87.115,87.14,87.11,87.13,329199998.0
2009-08-25 19:17:00,87.13,87.13,87.08,87.09,545800000.0
2009-08-25 19:18:00,87.09,87.125,87.075,87.08,568800002.0
2009-08-25 19:19:00,87.07,87.095,87.065,87.09,136300000.0
2009-08-25 19:20:00,87.09,87.09,86.97,86.97,300100000.0
2009-08-25 19:21:00,86.97,86.97,86.935,86.96,399600001.0
2009-08-25 19:22:00,86.96,86.965,86.845,86.865,310500000.0
2009-08-25 19:23:00,86.87,86.88,86.815,86.84,409600001.0
2009-08-25 19:24:00,86.84,86.96,86.84,86.94,621399999.0
2009-08-25 19:25:00,86.96,86.96,86.9,86.905,101500000.0
2009-08-25 19:26:00,86.9,86.915,86.845,86.85,292300000.0
2009-08-25 19:27:00,86.845,86.845,86.785,86.795,343100000.0
2009-08-25 19:28:00,86.795,86.85,86.775,86.85,464399998.0
2009-08-25 19:29:00,86.855,86.875,86.825,86.825,521800000.0
2009-08-25 19:30:00,86.83,86.83,86.76,86.77,244800000.0
2009-08-25 19:31:00,86.77,86.78,86.745,86.745,305899999.0
2009-08-25 19:32:00,86.75,86.755,86.705,86.74,233800000.0
2009-08-25 19:33:00,86.735,86.745,86.67,86.695,430099999.0
2009-08-25 19:34:00,86.695,86.745,86.585,86.625,464200000.0
2009-08-25 19:35:00,86.615,86.68,86.585,86.6,624800000.0
2009-08-25 19:36:00,86.6,86.625,86.575,86.605,675199999.0
2009-08-25 19:37:00,86.605,86.675,86.59,86.66,495899997.0
2009-08-25 19:38:00,86.66,86.71,86.65,86.695,461900001.0
2009-08-25 19:39:00,86.69,86.705,86.655,86.66,200200000.0
2009-08-25 19:40:00,86.655,86.665,86.64,86.64,282000000.0
2009-08-25 19:41:00,86.645,86.655,86.625,86.64,245800000.0
2009-08-25 19:42:00,86.635,86.685,86.635,86.685,90800000.0
2009-08-25 19:43:00,86.685,86.715,86.68,86.685,120200000.0
2009-08-25 19:44:00,86.69,86.7,86.68,86.685,114300000.0
2009-08-25 19:45:00,86.685,86.69,86.67,86.675,87900000.0
2009-08-25 19:46:00,86.675,86.69,86.675,86.69,26600000.0
2009-08-25 19:47:00,86.675,86.7,86.675,86.685,64300000.0
2009-08-25 19:48:00,86.685,86.705,86.675,86.695,102600000.0
2009-08-25 19:49:00,86.7,86.715,86.67,86.67,134200000.0
2009-08-25 19:50:00,86.675,86.735,86.675,86.725,197300000.0
2009-08-25 19:51:00,86.73,86.74,86.725,86.735,73200000.0
2009-08-25 19:52:00,86.735,86.745,86.72,86.735,94100000.0
2009-08-25 19:53:00,86.73,86.735,86.695,86.7,353200000.0
2009-08-25 19:54:00,86.695,86.7,86.64,86.645,161500000.0
2009-08-25 19:55:00,86.64,86.645,86.62,86.64,165500000.0
2009-08-25 19:56:00,86.64,86.64,86.52,86.565,205300000.0
2009-08-25 19:57:00,86.55,86.57,86.53,86.545,268700000.0
2009-08-25 19:58:00,86.545,86.555,86.51,86.51,195400000.0
2009-08-25 19:59:00,86.51,86.52,86.495,86.505,281800000.0
2009-08-25 20:00:00,86.5,86.5,86.44,86.44,235200000.0
2009-08-25 20:01:00,86.44,86.475,86.42,86.47,200700000.0
2009-08-25 20:02:00,86.475,86.57,86.47,86.56,169100000.0
2009-08-25 20:03:00,86.555,86.605,86.55,86.585,180900000.0
2009-08-25 20:04:00,86.58,86.625,86.565,86.61,155200000.0
2009-08-25 20:05:00,86.615,86.64,86.615,86.63,92200000.0
2009-08-25 20:06:00,86.635,86.675,86.625,86.67,204000000.0
2009-08-25 20:07:00,86.665,86.675,86.655,86.675,159500000.0
2009-08-25 20:08:00,86.675,86.69,86.67,86.67,365300000.0
2009-08-25 20:09:00,86.67,86.695,86.665,86.67,129500000.0
2009-08-25 20:10:00,86.68,86.695,86.665,86.69,67900000.0
2009-08-25 20:11:00,86.68,86.68,86.645,86.65,139700000.0
2009-08-25 20:12:00,86.655,86.665,86.655,86.665,42600000.0
2009-08-25 20:13:00,86.67,86.68,86.65,86.67,114000000.0
2009-08-25 20:14:00,86.67,86.705,86.66,86.7,174500000.0
2009-08-25 20:15:00,86.71,86.74,86.71,86.73,63700000.0
2009-08-25 20:16:00,86.73,86.765,86.73,86.75,61400000.0
2009-08-25 20:17:00,86.755,86.76,86.735,86.76,99500000.0
2009-08-25 20:18:00,86.76,86.765,86.725,86.765,148300000.0
2009-08-25 20:19:00,86.765,86.79,86.755,86.79,179200000.0
2009-08-25 20:20:00,86.775,86.805,86.775,86.795,111500000.0
2009-08-25 20:21:00,86.795,86.85,86.775,86.825,176200000.0
2009-08-25 20:22:00,86.83,86.835,86.8,86.805,175600000.0
2009-08-25 20:23:00,86.805,86.805,86.785,86.795,103000000.0
2009-08-25 20:24:00,86.8,86.815,86.79,86.805,179300000.0
2009-08-25 20:25:00,86.805,86.81,86.775,86.775,107500000.0
2009-08-25 20:26:00,86.775,86.81,86.775,86.81,47400000.0
2009-08-25 20:27:00,86.81,86.85,86.795,86.805,153200000.0
2009-08-25 20:28:00,86.795,86.81,86.795,86.8,47200000.0
2009-08-25 20:29:00,86.8,86.8,86.755,86.77,244699999.0
2009-08-25 20:30:00,86.77,86.805,86.765,86.8,223500002.0
2009-08-25 20:31:00,86.795,86.8,86.78,86.79,130300000.0
2009-08-25 20:32:00,86.79,86.805,86.78,86.79,161600000.0
2009-08-25 20:33:00,86.79,86.8,86.785,86.8,57300000.0
2009-08-25 20:34:00,86.795,86.83,86.79,86.82,76900000.0
2009-08-25 20:35:00,86.825,86.825,86.81,86.815,70900000.0
2009-08-25 20:36:00,86.815,86.825,86.815,86.825,32000000.0
2009-08-25 20:37:00,86.825,86.825,86.755,86.765,208000000.0
2009-08-25 20:38:00,86.76,86.76,86.675,86.695,422699999.0
2009-08-25 20:39:00,86.69,86.73,86.675,86.71,388099997.0
2009-08-25 20:40:00,86.71,86.715,86.695,86.695,115500000.0
2009-08-25 20:41:00,86.72,86.75,86.685,86.71,390300000.0
2009-08-25 20:42:00,86.705,86.78,86.705,86.77,207500000.0
2009-08-25 20:43:00,86.77,86.77,86.74,86.765,181900000.0
2009-08-25 20:44:00,86.77,86.77,86.745,86.75,232100002.0
2009-08-25 20:45:00,86.75,86.75,86.725,86.75,223499998.0
2009-08-25 20:46:00,86.75,86.755,86.725,86.73,284600000.0
2009-08-25 20:47:00,86.725,86.74,86.715,86.735,323000001.0
2009-08-25 20:48:00,86.725,86.74,86.725,86.74,175800000.0
2009-08-25 20:49:00,86.74,86.75,86.74,86.75,71600000.0
2009-08-25 20:50:00,86.755,86.765,86.745,86.745,101100000.0
2009-08-25 20:51:00,86.74,86.74,86.73,86.73,42000000.0
2009-08-25 20:52:00,86.735,86.79,86.725,86.79,279300000.0
2009-08-25 20:53:00,86.8,86.815,86.775,86.815,301399999.0
2009-08-25 20:54:00,86.815,86.865,86.815,86.835,119100000.0
2009-08-25 20:55:00,86.835,86.845,86.82,86.845,230800000.0
2009-08-25 20:56:00,86.845,86.845,86.825,86.835,164099998.0
2009-08-25 20:57:00,86.83,86.845,86.805,86.805,117699999.0
2009-08-25 20:58:00,86.81,86.82,86.785,86.795,236100000.0
2009-08-25 20:59:00,86.79,86.81,86.76,86.81,246800000.0
2009-08-25 21:00:00,86.81,86.835,86.805,86.82,146600000.0
2009-08-25 21:01:00,86.82,86.82,86.805,86.815,46500000.0
2009-08-25 21:02:00,86.82,86.82,86.79,86.79,101800000.0
2009-08-25 21:03:00,86.785,86.81,86.78,86.79,109200000.0
2009-08-25 21:04:00,86.79,86.82,86.79,86.8,216000000.0
2009-08-25 21:05:00,86.8,86.825,86.8,86.825,195700000.0
2009-08-25 21:06:00,86.82,86.825,86.805,86.805,155800000.0
2009-08-25 21:07:00,86.81,86.81,86.775,86.785,251900000.0
2009-08-25 21:08:00,86.785,86.785,86.755,86.76,305100000.0
2009-08-25 21:09:00,86.76,86.79,86.76,86.78,101400000.0
2009-08-25 21:10:00,86.775,86.785,86.76,86.785,160700000.0
2009-08-25 21:11:00,86.785,86.8,86.78,86.78,181500000.0
2009-08-25 21:12:00,86.78,86.785,86.76,86.77,50000000.0
2009-08-25 21:13:00,86.78,86.78,86.735,86.735,146300000.0
2009-08-25 21:14:00,86.74,86.75,86.735,86.75,73400000.0
2009-08-25 21:15:00,86.75,86.75,86.705,86.72,119000000.0
2009-08-25 21:16:00,86.71,86.74,86.705,86.725,182600000.0
2009-08-25 21:17:00,86.72,86.73,86.72,86.725,83800000.0
2009-08-25 21:18:00,86.72,86.725,86.715,86.725,166800000.0
2009-08-25 21:19:00,86.725,86.725,86.695,86.705,157100000.0
2009-08-25 21:20:00,86.7,86.7,86.68,86.695,80800000.0
2009-08-25 21:21:00,86.69,86.7,86.68,86.68,135800000.0
2009-08-25 21:22:00,86.675,86.695,86.675,86.68,82000000.0
2009-08-25 21:23:00,86.68,86.715,86.68,86.715,148200000.0
2009-08-25 21:24:00,86.71,86.745,86.705,86.73,158500000.0
2009-08-25 21:25:00,86.73,86.735,86.715,86.72,128000000.0
2009-08-25 21:26:00,86.715,86.75,86.715,86.745,152100000.0
2009-08-25 21:27:00,86.74,86.75,86.715,86.715,127000000.0
2009-08-25 21:28:00,86.715,86.72,86.685,86.7,125000000.0
2009-08-25 21:29:00,86.695,86.715,86.695,86.7,92700000.0
2009-08-25 21:30:00,86.7,86.705,86.67,86.675,114200000.0
2009-08-25 21:31:00,86.67,86.675,86.67,86.675,58800000.0
2009-08-25 21:32:00,86.675,86.675,86.67,86.675,16000000.0
2009-08-25 21:33:00,86.675,86.68,86.675,86.675,55900000.0
2009-08-25 21:34:00,86.67,86.68,86.66,86.68,237200000.0
2009-08-25 21:35:00,86.68,86.7,86.675,86.695,172800000.0
2009-08-25 21:36:00,86.7,86.71,86.695,86.71,46900000.0
2009-08-25 21:37:00,86.71,86.735,86.71,86.725,95800000.0
2009-08-25 21:38:00,86.72,86.74,86.715,86.74,149100000.0
2009-08-25 21:39:00,86.74,86.74,86.73,86.74,40100000.0
2009-08-25 21:40:00,86.74,86.745,86.725,86.73,204500000.0
2009-08-25 21:41:00,86.73,86.73,86.71,86.72,106100000.0
2009-08-25 21:42:00,86.72,86.725,86.71,86.725,96800000.0
2009-08-25 21:43:00,86.73,86.775,86.72,86.77,181400000.0
2009-08-25 21:44:00,86.785,86.79,86.76,86.76,96000000.0
2009-08-25 21:45:00,86.765,86.77,86.745,86.75,142800000.0
2009-08-25 21:46:00,86.745,86.75,86.735,86.74,88900000.0
2009-08-25 21:47:00,86.74,86.75,86.735,86.74,90900000.0
2009-08-25 21:48:00,86.74,86.74,86.72,86.735,140100000.0
2009-08-25 21:49:00,86.73,86.73,86.69,86.695,158800000.0
2009-08-25 21:50:00,86.695,86.7,86.67,86.685,319000000.0
2009-08-25 21:51:00,86.685,86.72,86.68,86.72,177300000.0
2009-08-25 21:52:00,86.725,86.73,86.69,86.69,249400001.0
2009-08-25 21:53:00,86.69,86.71,86.68,86.69,213600000.0
2009-08-25 21:54:00,86.685,86.71,86.685,86.705,419600000.0
2009-08-25 21:55:00,86.705,86.715,86.695,86.715,179100000.0
2009-08-25 21:56:00,86.71,86.73,86.695,86.725,178200000.0
2009-08-25 21:57:00,86.725,86.725,86.705,86.705,257900000.0
2009-08-25 21:58:00,86.705,86.715,86.685,86.685,47400000.0
2009-08-25 21:59:00,86.68,86.685,86.67,86.67,81500000.0
2009-08-25 22:00:00,86.67,86.68,86.65,86.66,48600000.0
2009-08-25 22:01:00,86.66,86.67,86.65,86.65,39700000.0
2009-08-25 22:02:00,86.65,86.655,86.645,86.645,15000000.0
2009-08-25 22:03:00,86.645,86.685,86.645,86.685,127900000.0
2009-08-25 22:04:00,86.68,86.705,86.675,86.7,106100000.0
2009-08-25 22:05:00,86.705,86.73,86.7,86.73,59100000.0
2009-08-25 22:06:00,86.735,86.735,86.72,86.72,45300000.0
2009-08-25 22:07:00,86.725,86.735,86.72,86.72,45200000.0
2009-08-25 22:08:00,86.725,86.725,86.71,86.72,16900000.0
2009-08-25 22:09:00,86.72,86.73,86.72,86.72,15300000.0
2009-08-25 22:10:00,86.72,86.725,86.69,86.71,57100000.0
2009-08-25 22:11:00,86.705,86.71,86.69,86.695,44400000.0
2009-08-25 22:12:00,86.69,86.705,86.68,86.685,60900000.0
2009-08-25 22:13:00,86.69,86.695,86.68,86.68,34700000.0
2009-08-25 22:14:00,86.68,86.68,86.67,86.68,35800000.0
2009-08-25 22:15:00,86.675,86.7,86.67,86.695,28500000.0
2009-08-25 22:16:00,86.7,86.705,86.68,86.68,55100000.0
2009-08-25 22:17:00,86.68,86.69,86.68,86.68,77300000.0
2009-08-25 22:18:00,86.68,86.69,86.68,86.69,38100000.0
2009-08-25 22:19:00,86.69,86.695,86.69,86.695,32900000.0
2009-08-25 22:20:00,86.695,86.7,86.695,86.7,3400000.0
2009-08-25 22:21:00,86.7,86.705,86.7,86.7,23200000.0
2009-08-25 22:22:00,86.7,86.7,86.69,86.695,8500000.0
2009-08-25 22:23:00,86.695,86.7,86.695,86.7,4500000.0
2009-08-25 22:24:00,86.7,86.7,86.7,86.7,4800000.0
2009-08-25 22:25:00,86.7,86.7,86.7,86.7,29500000.0
2009-08-25 22:26:00,86.7,86.7,86.69,86.69,25500000.0
2009-08-25 22:27:00,86.69,86.695,86.68,86.68,64300000.0
2009-08-25 22:28:00,86.68,86.685,86.675,86.68,48600000.0
2009-08-25 22:29:00,86.68,86.685,86.68,86.685,67100000.0
2009-08-25 22:30:00,86.685,86.685,86.68,86.68,84400000.0
2009-08-25 22:31:00,86.68,86.68,86.66,86.67,202200000.0
2009-08-25 22:32:00,86.67,86.68,86.67,86.68,80400000.0
2009-08-25 22:33:00,86.685,86.695,86.685,86.695,24800000.0
2009-08-25 22:34:00,86.69,86.7,86.69,86.69,45600000.0
2009-08-25 22:35:00,86.69,86.7,86.69,86.7,35600000.0
2009-08-25 22:36:00,86.69,86.705,86.69,86.7,104600000.0
2009-08-25 22:37:00,86.7,86.715,86.69,86.69,78500000.0
2009-08-25 22:38:00,86.69,86.7,86.69,86.7,31500000.0
2009-08-25 22:39:00,86.7,86.71,86.69,86.695,60600000.0
2009-08-25 22:40:00,86.7,86.71,86.7,86.71,29500000.0
2009-08-25 22:41:00,86.71,86.72,86.71,86.72,85400000.0
2009-08-25 22:42:00,86.71,86.71,86.7,86.705,72800000.0
2009-08-25 22:43:00,86.71,86.72,86.695,86.715,48100000.0
2009-08-25 22:44:00,86.71,86.715,86.71,86.71,7500000.0
2009-08-25 22:45:00,86.705,86.76,86.705,86.74,125300000.0
2009-08-25 22:46:00,86.74,86.745,86.73,86.74,64300000.0
2009-08-25 22:47:00,86.74,86.74,86.74,86.74,14500000.0
2009-08-25 22:48:00,86.74,86.74,86.73,86.73,165900000.0
2009-08-25 22:49:00,86.73,86.74,86.67,86.67,90500000.0
2009-08-25 22:50:00,86.675,86.675,86.65,86.65,75500000.0
2009-08-25 22:51:00,86.65,86.67,86.65,86.65,87600000.0
2009-08-25 22:52:00,86.65,86.675,86.65,86.675,42200000.0
2009-08-25 22:53:00,86.675,86.675,86.675,86.675,8100000.0
2009-08-25 22:54:00,86.675,86.68,86.67,86.67,18200000.0
2009-08-25 22:55:00,86.665,86.665,86.655,86.66,33300000.0
2009-08-25 22:56:00,86.66,86.665,86.655,86.655,77300000.0
2009-08-25 22:57:00,86.65,86.65,86.615,86.63,97500000.0
2009-08-25 22:58:00,86.64,86.645,86.63,86.63,77800000.0
2009-08-25 22:59:00,86.625,86.645,86.625,86.645,31600000.0
2009-08-25 23:00:00,86.645,86.66,86.645,86.66,5000000.0
2009-08-25 23:01:00,86.635,86.665,86.635,86.665,12000000.0
2009-08-25 23:02:00,86.66,86.66,86.64,86.64,18000000.0
2009-08-25 23:03:00,86.64,86.655,86.635,86.65,35500000.0
2009-08-25 23:04:00,86.65,86.655,86.65,86.655,24200000.0
2009-08-25 23:05:00,86.655,86.655,86.64,86.645,27600000.0
2009-08-25 23:06:00,86.64,86.645,86.61,86.615,47400000.0
2009-08-25 23:07:00,86.625,86.625,86.605,86.62,47900000.0
2009-08-25 23:08:00,86.62,86.63,86.615,86.62,24000000.0
2009-08-25 23:09:00,86.62,86.63,86.62,86.63,15000000.0
2009-08-25 23:10:00,86.625,86.635,86.615,86.635,19700000.0
2009-08-25 23:11:00,86.63,86.64,86.62,86.625,22100000.0
2009-08-25 23:12:00,86.625,86.635,86.625,86.635,22300000.0
2009-08-25 23:13:00,86.635,86.635,86.635,86.635,13200000.0
2009-08-25 23:14:00,86.63,86.64,86.63,86.64,27400000.0
2009-08-25 23:15:00,86.64,86.64,86.635,86.635,16100000.0
2009-08-25 23:16:00,86.635,86.65,86.635,86.65,29300000.0
2009-08-25 23:17:00,86.65,86.65,86.65,86.65,28800000.0
2009-08-25 23:18:00,86.64,86.64,86.63,86.63,32800000.0
2009-08-25 23:19:00,86.63,86.63,86.63,86.63,17600000.0
2009-08-25 23:20:00,86.625,86.625,86.615,86.615,8200000.0
2009-08-25 23:21:00,86.615,86.615,86.615,86.615,11400000.0
2009-08-25 23:22:00,86.615,86.615,86.61,86.61,9800000.0
2009-08-25 23:23:00,86.61,86.61,86.605,86.61,5400000.0
2009-08-25 23:24:00,86.615,86.635,86.615,86.635,11200000.0
2009-08-25 23:25:00,86.64,86.645,86.62,86.62,13800000.0
2009-08-25 23:26:00,86.62,86.64,86.62,86.64,22600000.0
2009-08-25 23:27:00,86.64,86.645,86.635,86.64,6000000.0
2009-08-25 23:28:00,86.645,86.655,86.625,86.625,28200000.0
2009-08-25 23:29:00,86.62,86.655,86.62,86.65,50700000.0
2009-08-25 23:30:00,86.65,86.665,86.65,86.665,17600000.0
2009-08-25 23:31:00,86.66,86.66,86.66,86.66,7200000.0
2009-08-25 23:32:00,86.66,86.66,86.66,86.66,4800000.0
2009-08-25 23:33:00,86.66,86.665,86.66,86.66,16800000.0
2009-08-25 23:34:00,86.665,86.665,86.66,86.665,10500000.0
2009-08-25 23:35:00,86.665,86.675,86.66,86.67,28100000.0
2009-08-25 23:36:00,86.67,86.67,86.66,86.67,35200000.0
2009-08-25 23:37:00,86.67,86.67,86.67,86.67,60700000.0
2009-08-25 23:38:00,86.67,86.67,86.65,86.66,37400000.0
2009-08-25 23:39:00,86.66,86.685,86.66,86.67,53600000.0
2009-08-25 23:40:00,86.675,86.675,86.67,86.67,13900000.0
2009-08-25 23:41:00,86.67,86.67,86.67,86.67,12800000.0
2009-08-25 23:42:00,86.675,86.68,86.675,86.68,8900000.0
2009-08-25 23:43:00,86.685,86.69,86.685,86.69,9100000.0
2009-08-25 23:44:00,86.69,86.7,86.69,86.7,28300000.0
2009-08-25 23:45:00,86.7,86.705,86.7,86.7,20600000.0
2009-08-25 23:46:00,86.715,86.725,86.71,86.71,37700000.0
2009-08-25 23:47:00,86.71,86.735,86.7,86.71,60300000.0
2009-08-25 23:48:00,86.7,86.7,86.7,86.7,6600000.0
2009-08-25 23:49:00,86.705,86.71,86.705,86.71,11200000.0
2009-08-25 23:50:00,86.705,86.705,86.705,86.705,3200000.0
2009-08-25 23:51:00,86.7,86.7,86.7,86.7,24000000.0
2009-08-25 23:52:00,86.705,86.71,86.7,86.7,24000000.0
2009-08-25 23:53:00,86.7,86.7,86.7,86.7,4000000.0
2009-08-25 23:54:00,86.705,86.71,86.705,86.71,4900000.0
2009-08-25 23:55:00,86.71,86.71,86.71,86.71,8000000.0
2009-08-25 23:56:00,86.71,86.72,86.71,86.72,4000000.0
2009-08-25 23:57:00,86.71,86.715,86.71,86.715,3200000.0
2009-08-25 23:58:00,86.72,86.72,86.72,86.72,7200000.0
2009-08-25 23:59:00,86.715,86.715,86.715,86.715,3200000.0
2009-08-26 00:00:00,86.715,86.72,86.705,86.72,8800000.0
2009-08-26 00:01:00,86.72,86.73,86.72,86.72,23800000.0
2009-08-26 00:02:00,86.72,86.73,86.72,86.73,19200000.0
2009-08-26 00:03:00,86.735,86.735,86.725,86.725,19500000.0
2009-08-26 00:04:00,86.73,86.735,86.715,86.73,22300000.0
2009-08-26 00:05:00,86.725,86.735,86.725,86.735,8700000.0
2009-08-26 00:06:00,86.73,86.735,86.72,86.72,25200000.0
2009-08-26 00:07:00,86.725,86.73,86.72,86.725,11700000.0
2009-08-26 00:08:00,86.73,86.735,86.725,86.735,8000000.0
2009-08-26 00:09:00,86.73,86.735,86.73,86.73,16000000.0
2009-08-26 00:10:00,86.73,86.73,86.73,86.73,6600000.0
2009-08-26 00:11:00,86.73,86.73,86.73,86.73,10800000.0
2009-08-26 00:12:00,86.73,86.735,86.73,86.73,14100000.0
2009-08-26 00:13:00,86.735,86.74,86.735,86.74,16400000.0
2009-08-26 00:14:00,86.74,86.745,86.735,86.74,17400000.0
2009-08-26 00:15:00,86.74,86.74,86.74,86.74,4900000.0
2009-08-26 00:16:00,86.74,86.74,86.74,86.74,3300000.0
2009-08-26 00:17:00,86.74,86.74,86.74,86.74,19700000.0
2009-08-26 00:18:00,86.75,86.755,86.75,86.75,30000000.0
2009-08-26 00:19:00,86.75,86.75,86.74,86.74,13000000.0
2009-08-26 00:20:00,86.74,86.745,86.73,86.73,25400000.0
2009-08-26 00:21:00,86.73,86.73,86.73,86.73,2700000.0
2009-08-26 00:22:00,86.725,86.725,86.725,86.725,1600000.0
2009-08-26 00:23:00,86.73,86.73,86.73,86.73,9300000.0
2009-08-26 00:24:00,86.735,86.735,86.73,86.735,7600000.0
2009-08-26 00:25:00,86.73,86.735,86.73,86.735,12500000.0
2009-08-26 00:26:00,86.73,86.73,86.73,86.73,1600000.0
2009-08-26 00:28:00,86.735,86.745,86.73,86.745,22800000.0
2009-08-26 00:29:00,86.75,86.755,86.75,86.75,23500000.0
2009-08-26 00:30:00,86.75,86.76,86.75,86.76,38800000.0
2009-08-26 00:31:00,86.76,86.76,86.75,86.75,26200000.0
2009-08-26 00:32:00,86.75,86.75,86.75,86.75,13300000.0
2009-08-26 00:33:00,86.75,86.75,86.75,86.75,3200000.0
2009-08-26 00:34:00,86.75,86.75,86.75,86.75,8000000.0
2009-08-26 00:35:00,86.717,86.717,86.714,86.715,16000000.0
2009-08-26 00:36:00,86.75,86.75,86.74,86.74,16000000.0
2009-08-26 00:37:00,86.74,86.74,86.73,86.73,3200000.0
2009-08-26 00:38:00,86.73,86.73,86.72,86.73,30700000.0
2009-08-26 00:39:00,86.73,86.74,86.73,86.74,11400000.0
2009-08-26 00:40:00,86.74,86.74,86.72,86.72,33100000.0
2009-08-26 00:41:00,86.72,86.72,86.72,86.72,21800000.0
2009-08-26 00:42:00,86.725,86.725,86.71,86.71,36900000.0
2009-08-26 00:43:00,86.715,86.715,86.71,86.71,22600000.0
2009-08-26 00:44:00,86.71,86.71,86.71,86.71,25200000.0
2009-08-26 00:45:00,86.71,86.71,86.7,86.7,59100000.0
2009-08-26 00:46:00,86.7,86.7,86.68,86.685,42600000.0
2009-08-26 00:47:00,86.68,86.685,86.68,86.68,19800000.0
2009-08-26 00:48:00,86.68,86.68,86.67,86.67,44200000.0
2009-08-26 00:49:00,86.67,86.67,86.655,86.66,27000000.0
2009-08-26 00:50:00,86.66,86.66,86.65,86.65,37800000.0
2009-08-26 00:51:00,86.65,86.65,86.64,86.65,62200000.0
2009-08-26 00:52:00,86.64,86.645,86.64,86.645,10100000.0
2009-08-26 00:53:00,86.645,86.66,86.645,86.66,23800000.0
2009-08-26 00:54:00,86.65,86.65,86.65,86.65,27100000.0
2009-08-26 00:55:00,86.65,86.67,86.64,86.67,41400000.0
2009-08-26 00:56:00,86.67,86.67,86.66,86.67,37800000.0
2009-08-26 00:57:00,86.68,86.68,86.675,86.675,2600000.0
2009-08-26 00:58:00,86.67,86.68,86.67,86.68,31800000.0
2009-08-26 00:59:00,86.68,86.69,86.67,86.68,29200000.0
2009-08-26 01:00:00,86.68,86.695,86.66,86.695,125000000.0
2009-08-26 01:01:00,86.69,86.695,86.68,86.69,45800000.0
2009-08-26 01:02:00,86.69,86.695,86.69,86.695,17600000.0
2009-08-26 01:03:00,86.7,86.7,86.7,86.7,3700000.0
2009-08-26 01:04:00,86.695,86.705,86.695,86.705,44800000.0
2009-08-26 01:05:00,86.705,86.705,86.705,86.705,22200000.0
2009-08-26 01:06:00,86.71,86.725,86.71,86.725,49700000.0
2009-08-26 01:07:00,86.725,86.73,86.725,86.725,79500000.0
2009-08-26 01:08:00,86.725,86.765,86.7,86.705,219200000.0
2009-08-26 01:09:00,86.71,86.71,86.7,86.7,106200000.0
2009-08-26 01:10:00,86.7,86.705,86.665,86.665,175700000.0
2009-08-26 01:11:00,86.67,86.68,86.66,86.675,72400000.0
2009-08-26 01:12:00,86.675,86.675,86.66,86.66,61900000.0
2009-08-26 01:13:00,86.66,86.67,86.655,86.67,32000000.0
2009-08-26 01:14:00,86.67,86.675,86.665,86.665,31600000.0
2009-08-26 01:15:00,86.67,86.67,86.665,86.67,14400000.0
2009-08-26 01:16:00,86.665,86.665,86.635,86.66,67900000.0
2009-08-26 01:17:00,86.66,86.66,86.65,86.65,38700000.0
2009-08-26 01:18:00,86.65,86.66,86.62,86.655,136700000.0
2009-08-26 01:19:00,86.655,86.66,86.625,86.645,146200000.0
2009-08-26 01:20:00,86.645,86.645,86.625,86.625,108300000.0
2009-08-26 01:21:00,86.62,86.63,86.61,86.61,77000000.0
2009-08-26 01:22:00,86.61,86.615,86.6,86.605,58900000.0
2009-08-26 01:23:00,86.605,86.62,86.595,86.615,87100000.0
2009-08-26 01:24:00,86.615,86.615,86.6,86.61,120100000.0
2009-08-26 01:25:00,86.61,86.61,86.605,86.605,44100000.0
2009-08-26 01:26:00,86.61,86.615,86.61,86.61,23700000.0
2009-08-26 01:27:00,86.61,86.62,86.605,86.615,57600000.0
2009-08-26 01:28:00,86.615,86.62,86.615,86.615,19400000.0
2009-08-26 01:29:00,86.615,86.63,86.615,86.63,152600000.0
2009-08-26 01:30:00,86.625,86.625,86.625,86.625,6600000.0
2009-08-26 01:31:00,86.625,86.625,86.61,86.615,57900000.0
2009-08-26 01:32:00,86.61,86.63,86.61,86.62,48200000.0
2009-08-26 01:33:00,86.61,86.615,86.58,86.58,106500000.0
2009-08-26 01:34:00,86.58,86.58,86.56,86.57,81600000.0
2009-08-26 01:35:00,86.57,86.57,86.545,86.55,26200000.0
2009-08-26 01:36:00,86.545,86.545,86.51,86.515,90900000.0
2009-08-26 01:37:00,86.52,86.525,86.51,86.515,61500000.0
2009-08-26 01:38:00,86.52,86.54,86.52,86.54,29300000.0
2009-08-26 01:39:00,86.54,86.545,86.525,86.53,33600000.0
2009-08-26 01:40:00,86.52,86.545,86.51,86.535,67500000.0
2009-08-26 01:41:00,86.535,86.535,86.48,86.48,38500000.0
2009-08-26 01:42:00,86.485,86.49,86.47,86.48,56900000.0
2009-08-26 01:43:00,86.485,86.485,86.46,86.47,40400000.0
2009-08-26 01:44:00,86.47,86.475,86.435,86.435,105300000.0
2009-08-26 01:45:00,86.435,86.465,86.435,86.46,79800000.0
2009-08-26 01:46:00,86.455,86.495,86.455,86.475,103200000.0
2009-08-26 01:47:00,86.475,86.505,86.475,86.49,136900000.0
2009-08-26 01:48:00,86.495,86.5,86.49,86.5,45500000.0
2009-08-26 01:49:00,86.5,86.51,86.48,86.48,34500000.0
2009-08-26 01:50:00,86.485,86.485,86.45,86.455,49600000.0
2009-08-26 01:51:00,86.45,86.45,86.34,86.34,102100000.0
2009-08-26 01:52:00,86.345,86.395,86.345,86.385,164100000.0
2009-08-26 01:53:00,86.385,86.39,86.355,86.365,90500000.0
2009-08-26 01:54:00,86.365,86.37,86.35,86.35,55300000.0
2009-08-26 01:55:00,86.355,86.365,86.32,86.33,118600000.0
2009-08-26 01:56:00,86.325,86.36,86.32,86.35,147700000.0
2009-08-26 01:57:00,86.35,86.37,86.34,86.37,54900000.0
2009-08-26 01:58:00,86.37,86.37,86.33,86.34,91600000.0
2009-08-26 01:59:00,86.35,86.365,86.34,86.36,110700000.0
2009-08-26 02:00:00,86.365,86.41,86.36,86.4,155500000.0
2009-08-26 02:01:00,86.4,86.425,86.395,86.425,110600000.0
2009-08-26 02:02:00,86.425,86.45,86.415,86.435,101600000.0
2009-08-26 02:03:00,86.435,86.45,86.43,86.45,121700000.0
2009-08-26 02:04:00,86.45,86.45,86.41,86.425,70800000.0
2009-08-26 02:05:00,86.42,86.44,86.41,86.43,60200000.0
2009-08-26 02:06:00,86.43,86.43,86.38,86.39,85700000.0
2009-08-26 02:07:00,86.39,86.405,86.385,86.4,61800000.0
2009-08-26 02:08:00,86.4,86.41,86.4,86.405,18300000.0
2009-08-26 02:09:00,86.405,86.455,86.405,86.435,64200000.0
2009-08-26 02:10:00,86.435,86.44,86.405,86.415,30000000.0
2009-08-26 02:11:00,86.415,86.445,86.415,86.445,29400000.0
2009-08-26 02:12:00,86.445,86.49,86.445,86.49,65400000.0
2009-08-26 02:13:00,86.495,86.53,86.485,86.52,75800000.0
2009-08-26 02:14:00,86.52,86.53,86.51,86.52,78600000.0
2009-08-26 02:15:00,86.525,86.575,86.525,86.56,139200000.0
2009-08-26 02:16:00,86.56,86.57,86.54,86.55,54300000.0
2009-08-26 02:17:00,86.55,86.57,86.55,86.565,36400000.0
2009-08-26 02:18:00,86.555,86.56,86.54,86.54,28500000.0
2009-08-26 02:19:00,86.55,86.56,86.53,86.545,101700000.0
2009-08-26 02:20:00,86.55,86.575,86.54,86.57,131200000.0
2009-08-26 02:21:00,86.565,86.58,86.56,86.56,37600000.0
2009-08-26 02:22:00,86.56,86.56,86.545,86.56,43900000.0
2009-08-26 02:23:00,86.55,86.56,86.545,86.55,15800000.0
2009-08-26 02:24:00,86.545,86.55,86.54,86.545,19500000.0
2009-08-26 02:25:00,86.54,86.545,86.5,86.515,98600000.0
2009-08-26 02:26:00,86.515,86.53,86.51,86.515,63200000.0
2009-08-26 02:27:00,86.52,86.53,86.505,86.515,37400000.0
2009-08-26 02:28:00,86.515,86.515,86.48,86.49,72100000.0
2009-08-26 02:29:00,86.49,86.495,86.47,86.47,58100000.0
2009-08-26 02:30:00,86.47,86.48,86.465,86.47,29700000.0
2009-08-26 02:31:00,86.47,86.505,86.46,86.49,110000000.0
2009-08-26 02:32:00,86.49,86.5,86.49,86.495,28900000.0
2009-08-26 02:33:00,86.49,86.49,86.475,86.475,20700000.0
2009-08-26 02:34:00,86.48,86.49,86.475,86.485,48100000.0
2009-08-26 02:35:00,86.48,86.515,86.48,86.505,28400000.0
2009-08-26 02:36:00,86.51,86.52,86.5,86.5,50100000.0
2009-08-26 02:37:00,86.5,86.525,86.5,86.515,24200000.0
2009-08-26 02:38:00,86.51,86.525,86.51,86.525,8000000.0
2009-08-26 02:39:00,86.515,86.525,86.51,86.515,40200000.0
2009-08-26 02:40:00,86.52,86.525,86.515,86.52,27000000.0
2009-08-26 02:41:00,86.52,86.525,86.51,86.515,31700000.0
2009-08-26 02:42:00,86.515,86.53,86.515,86.52,40900000.0
2009-08-26 02:43:00,86.52,86.525,86.495,86.505,30700000.0
2009-08-26 02:44:00,86.495,86.505,86.485,86.495,26700000.0
2009-08-26 02:45:00,86.495,86.505,86.485,86.495,41100000.0
2009-08-26 02:46:00,86.495,86.505,86.495,86.5,35700000.0
2009-08-26 02:47:00,86.505,86.515,86.47,86.48,58400000.0
2009-08-26 02:48:00,86.485,86.485,86.46,86.47,74300000.0
2009-08-26 02:49:00,86.47,86.49,86.47,86.49,45900000.0
2009-08-26 02:50:00,86.49,86.49,86.48,86.48,38700000.0
2009-08-26 02:51:00,86.48,86.51,86.47,86.5,39400000.0
2009-08-26 02:52:00,86.505,86.51,86.505,86.51,35200000.0
2009-08-26 02:53:00,86.51,86.51,86.46,86.465,106600000.0
2009-08-26 02:54:00,86.465,86.485,86.46,86.46,115800000.0
2009-08-26 02:55:00,86.46,86.46,86.45,86.45,111200000.0
2009-08-26 02:56:00,86.45,86.485,86.45,86.48,123600000.0
2009-08-26 02:57:00,86.48,86.48,86.47,86.475,35200000.0
2009-08-26 02:58:00,86.475,86.475,86.46,86.46,60800000.0
2009-08-26 02:59:00,86.46,86.46,86.435,86.45,60800000.0
2009-08-26 03:00:00,86.45,86.45,86.45,86.45,29200000.0
2009-08-26 03:01:00,86.455,86.495,86.455,86.48,146400000.0
2009-08-26 03:02:00,86.48,86.495,86.475,86.485,42800000.0
2009-08-26 03:03:00,86.48,86.49,86.48,86.49,38600000.0
2009-08-26 03:04:00,86.485,86.495,86.485,86.49,32400000.0
2009-08-26 03:05:00,86.49,86.49,86.48,86.48,27400000.0
2009-08-26 03:06:00,86.485,86.515,86.485,86.51,66600000.0
2009-08-26 03:07:00,86.52,86.52,86.515,86.52,9400000.0
2009-08-26 03:08:00,86.52,86.52,86.515,86.515,39200000.0
2009-08-26 03:09:00,86.515,86.515,86.49,86.49,76200000.0
2009-08-26 03:10:00,86.495,86.5,86.49,86.49,31000000.0
2009-08-26 03:11:00,86.495,86.525,86.495,86.5,58600000.0
2009-08-26 03:12:00,86.5,86.5,86.5,86.5,20600000.0
2009-08-26 03:13:00,86.5,86.5,86.485,86.49,64600000.0
2009-08-26 03:14:00,86.49,86.5,86.49,86.495,59400000.0
2009-08-26 03:15:00,86.495,86.495,86.495,86.495,12000000.0
2009-08-26 03:16:00,86.49,86.49,86.49,86.49,5800000.0
2009-08-26 03:17:00,86.49,86.49,86.48,86.48,40800000.0
2009-08-26 03:18:00,86.48,86.48,86.475,86.475,15800000.0
2009-08-26 03:19:00,86.47,86.48,86.47,86.48,36200000.0
2009-08-26 03:20:00,86.48,86.48,86.48,86.48,18200000.0
2009-08-26 03:21:00,86.48,86.485,86.48,86.48,29600000.0
2009-08-26 03:22:00,86.48,86.49,86.48,86.49,16400000.0
2009-08-26 03:23:00,86.49,86.49,86.48,86.48,30200000.0
2009-08-26 03:24:00,86.48,86.48,86.47,86.47,54000000.0
2009-08-26 03:25:00,86.475,86.48,86.47,86.47,16000000.0
2009-08-26 03:26:00,86.47,86.47,86.42,86.42,76800000.0
2009-08-26 03:27:00,86.42,86.46,86.42,86.46,136600000.0
2009-08-26 03:28:00,86.46,86.46,86.41,86.42,140200000.0
2009-08-26 03:29:00,86.42,86.43,86.41,86.43,94200000.0
2009-08-26 03:30:00,86.43,86.43,86.36,86.36,169200000.0
2009-08-26 03:31:00,86.365,86.37,86.36,86.365,54800000.0
2009-08-26 03:32:00,86.36,86.38,86.36,86.375,72800000.0
2009-08-26 03:33:00,86.37,86.395,86.37,86.385,95800000.0
2009-08-26 03:34:00,86.39,86.435,86.39,86.435,121000000.0
2009-08-26 03:35:00,86.43,86.455,86.425,86.455,63000000.0
2009-08-26 03:36:00,86.45,86.455,86.39,86.395,80800000.0
2009-08-26 03:37:00,86.4,86.42,86.4,86.415,90200000.0
2009-08-26 03:38:00,86.415,86.43,86.41,86.415,84800000.0
2009-08-26 03:39:00,86.41,86.42,86.4,86.4,109600000.0
2009-08-26 03:40:00,86.4,86.4,86.385,86.385,58600000.0
2009-08-26 03:41:00,86.385,86.4,86.385,86.395,22000000.0
2009-08-26 03:42:00,86.395,86.395,86.385,86.385,10600000.0
2009-08-26 03:43:00,86.395,86.445,86.395,86.43,94200000.0
2009-08-26 03:44:00,86.435,86.445,86.43,86.445,39000000.0
2009-08-26 03:45:00,86.445,86.5,86.44,86.5,91200000.0
2009-08-26 03:46:00,86.5,86.545,86.49,86.49,146200000.0
2009-08-26 03:47:00,86.49,86.5,86.49,86.5,94800000.0
2009-08-26 03:48:00,86.5,86.52,86.48,86.48,99400000.0
2009-08-26 03:49:00,86.48,86.5,86.48,86.5,52800000.0
2009-08-26 03:50:00,86.5,86.51,86.5,86.51,19200000.0
2009-08-26 03:51:00,86.51,86.515,86.505,86.51,102800000.0
2009-08-26 03:52:00,86.51,86.515,86.51,86.51,28800000.0
2009-08-26 03:53:00,86.51,86.525,86.505,86.52,137600000.0
2009-08-26 03:54:00,86.52,86.55,86.52,86.55,82200000.0
2009-08-26 03:55:00,86.55,86.57,86.55,86.565,123600000.0
2009-08-26 03:56:00,86.565,86.57,86.515,86.52,219600000.0
2009-08-26 03:57:00,86.51,86.51,86.485,86.49,233400000.0
2009-08-26 03:58:00,86.48,86.49,86.465,86.47,198400000.0
2009-08-26 03:59:00,86.47,86.475,86.455,86.47,211600000.0
2009-08-26 04:00:00,86.475,86.49,86.465,86.465,212600000.0
2009-08-26 04:01:00,86.48,86.48,86.48,86.48,3600000.0
2009-08-26 04:02:00,86.48,86.49,86.465,86.49,101400000.0
2009-08-26 04:03:00,86.485,86.515,86.485,86.515,135400000.0
2009-08-26 04:04:00,86.515,86.545,86.515,86.54,194200000.0
2009-08-26 04:05:00,86.545,86.57,86.54,86.57,294000000.0
2009-08-26 04:06:00,86.57,86.605,86.57,86.595,310000000.0
2009-08-26 04:07:00,86.59,86.595,86.565,86.565,128400000.0
2009-08-26 04:08:00,86.565,86.585,86.565,86.585,194000000.0
2009-08-26 04:09:00,86.585,86.585,86.57,86.57,246400000.0
2009-08-26 04:10:00,86.565,86.57,86.555,86.555,132800000.0
2009-08-26 04:11:00,86.56,86.56,86.54,86.545,219200000.0
2009-08-26 04:12:00,86.55,86.555,86.54,86.545,161600000.0
2009-08-26 04:13:00,86.545,86.57,86.545,86.57,70400000.0
2009-08-26 04:14:00,86.57,86.585,86.57,86.575,204200000.0
2009-08-26 04:15:00,86.575,86.58,86.56,86.565,156800000.0
2009-08-26 04:16:00,86.58,86.58,86.565,86.57,62400000.0
2009-08-26 04:18:00,86.565,86.57,86.565,86.565,25600000.0
2009-08-26 04:19:00,86.565,86.565,86.54,86.545,98600000.0
2009-08-26 04:20:00,86.54,86.545,86.54,86.545,101800000.0
2009-08-26 04:21:00,86.545,86.58,86.545,86.575,106600000.0
2009-08-26 04:22:00,86.575,86.58,86.565,86.57,92800000.0
2009-08-26 04:23:00,86.565,86.57,86.555,86.56,172800000.0
2009-08-26 04:24:00,86.56,86.56,86.56,86.56,6400000.0
2009-08-26 04:25:00,86.565,86.57,86.555,86.56,46400000.0
2009-08-26 04:26:00,86.555,86.56,86.525,86.525,128000000.0
2009-08-26 04:27:00,86.53,86.545,86.53,86.53,256000000.0
2009-08-26 04:28:00,86.53,86.53,86.515,86.52,97600000.0
2009-08-26 04:29:00,86.52,86.54,86.5,86.505,144000000.0
2009-08-26 04:30:00,86.5,86.5,86.48,86.48,49600000.0
2009-08-26 04:31:00,86.48,86.5,86.48,86.495,123200000.0
2009-08-26 04:32:00,86.495,86.515,86.495,86.515,100800000.0
2009-08-26 04:33:00,86.515,86.545,86.505,86.535,244800000.0
2009-08-26 04:34:00,86.535,86.545,86.525,86.53,187600000.0
2009-08-26 04:35:00,86.53,86.54,86.525,86.54,114600000.0
2009-08-26 04:36:00,86.54,86.54,86.525,86.525,72000000.0
2009-08-26 04:37:00,86.525,86.525,86.515,86.515,28800000.0
2009-08-26 04:38:00,86.515,86.53,86.515,86.52,85800000.0
2009-08-26 04:39:00,86.525,86.525,86.515,86.525,73600000.0
2009-08-26 04:40:00,86.525,86.54,86.525,86.54,100800000.0
2009-08-26 04:41:00,86.54,86.54,86.53,86.53,184000000.0
2009-08-26 04:42:00,86.53,86.53,86.525,86.525,131200000.0
2009-08-26 04:43:00,86.53,86.54,86.525,86.54,24000000.0
2009-08-26 04:44:00,86.54,86.54,86.515,86.515,132800000.0
2009-08-26 04:45:00,86.52,86.52,86.5,86.505,171200000.0
2009-08-26 04:46:00,86.51,86.51,86.5,86.51,62400000.0
2009-08-26 04:47:00,86.51,86.51,86.5,86.5,76800000.0
2009-08-26 04:48:00,86.5,86.51,86.49,86.49,48000000.0
2009-08-26 04:49:00,86.495,86.505,86.49,86.5,35200000.0
2009-08-26 04:50:00,86.5,86.55,86.495,86.54,334600000.0
2009-08-26 04:51:00,86.54,86.545,86.54,86.54,28200000.0
2009-08-26 04:52:00,86.545,86.57,86.545,86.565,82600000.0
2009-08-26 04:53:00,86.57,86.59,86.565,86.585,144000000.0
2009-08-26 04:54:00,86.585,86.615,86.585,86.615,191400000.0
2009-08-26 04:55:00,86.61,86.65,86.6,86.6,340600000.0
2009-08-26 04:56:00,86.6,86.6,86.585,86.595,163200000.0
2009-08-26 04:57:00,86.595,86.605,86.585,86.605,221600000.0
2009-08-26 04:58:00,86.6,86.605,86.58,86.6,156800000.0
2009-08-26 04:59:00,86.6,86.665,86.6,86.66,145400000.0
2009-08-26 05:00:00,86.66,86.665,86.61,86.62,160600000.0
2009-08-26 05:01:00,86.62,86.62,86.61,86.615,69800000.0
2009-08-26 05:02:00,86.615,86.625,86.605,86.615,176200000.0
2009-08-26 05:03:00,86.61,86.625,86.61,86.625,68600000.0
2009-08-26 05:04:00,86.63,86.63,86.63,86.63,24000000.0
2009-08-26 05:05:00,86.63,86.635,86.61,86.63,256000000.0
2009-08-26 05:06:00,86.625,86.63,86.62,86.62,114000000.0
2009-08-26 05:07:00,86.615,86.625,86.615,86.625,32000000.0
2009-08-26 05:08:00,86.625,86.625,86.62,86.62,16000000.0
2009-08-26 05:09:00,86.615,86.64,86.615,86.635,160400000.0
2009-08-26 05:10:00,86.64,86.66,86.625,86.66,275200000.0
2009-08-26 05:11:00,86.655,86.67,86.635,86.635,174400000.0
2009-08-26 05:12:00,86.64,86.68,86.635,86.665,150400000.0
2009-08-26 05:13:00,86.665,86.665,86.65,86.65,44800000.0
2009-08-26 05:14:00,86.655,86.665,86.595,86.63,216000000.0
2009-08-26 05:15:00,86.63,86.64,86.62,86.635,96000000.0
2009-08-26 05:16:00,86.635,86.64,86.635,86.64,41600000.0
2009-08-26 05:17:00,86.635,86.64,86.625,86.625,41600000.0
2009-08-26 05:18:00,86.63,86.63,86.62,86.62,24000000.0
2009-08-26 05:19:00,86.63,86.64,86.615,86.615,71400000.0
2009-08-26 05:20:00,86.615,86.615,86.605,86.605,38400000.0
2009-08-26 05:21:00,86.605,86.61,86.605,86.605,46400000.0
2009-08-26 05:22:00,86.605,86.63,86.605,86.625,129600000.0
2009-08-26 05:23:00,86.625,86.63,86.62,86.625,88000000.0
2009-08-26 05:24:00,86.63,86.63,86.605,86.61,84200000.0
2009-08-26 05:25:00,86.605,86.62,86.605,86.61,199200000.0
2009-08-26 05:26:00,86.605,86.605,86.6,86.6,60800000.0
2009-08-26 05:27:00,86.6,86.61,86.6,86.605,41000000.0
2009-08-26 05:28:00,86.605,86.61,86.6,86.61,97400000.0
2009-08-26 05:29:00,86.615,86.62,86.6,86.6,76200000.0
2009-08-26 05:30:00,86.605,86.605,86.6,86.605,59000000.0
2009-08-26 05:31:00,86.605,86.605,86.595,86.595,60200000.0
2009-08-26 05:32:00,86.585,86.605,86.585,86.6,108600000.0
2009-08-26 05:33:00,86.6,86.63,86.595,86.63,119000000.0
2009-08-26 05:34:00,86.625,86.655,86.625,86.655,233000000.0
2009-08-26 05:35:00,86.645,86.695,86.645,86.675,359200000.0
2009-08-26 05:36:00,86.67,86.67,86.625,86.635,171600000.0
2009-08-26 05:37:00,86.64,86.65,86.635,86.65,111800000.0
2009-08-26 05:38:00,86.65,86.66,86.65,86.655,107000000.0
2009-08-26 05:39:00,86.655,86.675,86.65,86.675,223000000.0
2009-08-26 05:40:00,86.675,86.675,86.64,86.65,178800000.0
2009-08-26 05:41:00,86.65,86.665,86.65,86.665,140800000.0
2009-08-26 05:42:00,86.665,86.685,86.665,86.68,114200000.0
2009-08-26 05:43:00,86.675,86.69,86.675,86.685,125300000.0
2009-08-26 05:44:00,86.685,86.7,86.685,86.685,47800000.0
2009-08-26 05:45:00,86.69,86.69,86.665,86.675,53200000.0
2009-08-26 05:46:00,86.675,86.715,86.675,86.705,136900000.0
2009-08-26 05:47:00,86.7,86.705,86.7,86.705,55100000.0
2009-08-26 05:48:00,86.705,86.725,86.705,86.72,291800000.0
2009-08-26 05:49:00,86.715,86.745,86.715,86.745,170300000.0
2009-08-26 05:50:00,86.745,86.8,86.745,86.785,145100000.0
2009-08-26 05:51:00,86.785,86.795,86.775,86.78,59900000.0
2009-08-26 05:52:00,86.775,86.78,86.735,86.755,100100000.0
2009-08-26 05:53:00,86.76,86.765,86.75,86.76,60400000.0
2009-08-26 05:54:00,86.765,86.765,86.75,86.755,14400000.0
2009-08-26 05:55:00,86.75,86.75,86.725,86.735,69700000.0
2009-08-26 05:56:00,86.735,86.75,86.72,86.725,69000000.0
2009-08-26 05:57:00,86.73,86.745,86.725,86.735,22000000.0
2009-08-26 05:58:00,86.74,86.75,86.72,86.72,144000000.0
2009-08-26 05:59:00,86.72,86.735,86.705,86.725,40000000.0
2009-08-26 06:00:00,86.725,86.725,86.705,86.71,16700000.0
2009-08-26 06:01:00,86.71,86.71,86.7,86.7,19500000.0
2009-08-26 06:02:00,86.705,86.71,86.695,86.705,16700000.0
2009-08-26 06:03:00,86.72,86.75,86.71,86.74,64200000.0
2009-08-26 06:04:00,86.745,86.75,86.735,86.75,105100000.0
2009-08-26 06:05:00,86.745,86.755,86.74,86.74,29300000.0
2009-08-26 06:06:00,86.74,86.77,86.73,86.755,71700000.0
2009-08-26 06:07:00,86.76,86.765,86.745,86.76,102400000.0
2009-08-26 06:08:00,86.755,86.76,86.75,86.75,12700000.0
2009-08-26 06:09:00,86.745,86.755,86.73,86.74,93300000.0
2009-08-26 06:10:00,86.735,86.74,86.695,86.695,63200000.0
2009-08-26 06:11:00,86.69,86.705,86.68,86.7,33600000.0
2009-08-26 06:12:00,86.695,86.7,86.69,86.695,17000000.0
2009-08-26 06:13:00,86.705,86.715,86.7,86.715,11000000.0
2009-08-26 06:14:00,86.71,86.715,86.675,86.68,57700000.0
2009-08-26 06:15:00,86.675,86.69,86.675,86.69,20900000.0
2009-08-26 06:16:00,86.685,86.71,86.685,86.7,25100000.0
2009-08-26 06:17:00,86.7,86.705,86.695,86.695,27800000.0
2009-08-26 06:18:00,86.69,86.7,86.685,86.69,62300000.0
2009-08-26 06:19:00,86.7,86.7,86.685,86.69,66400000.0
2009-08-26 06:20:00,86.69,86.7,86.69,86.695,103600000.0
2009-08-26 06:21:00,86.695,86.7,86.69,86.695,89200000.0
2009-08-26 06:22:00,86.695,86.7,86.69,86.7,9200000.0
2009-08-26 06:23:00,86.69,86.715,86.69,86.7,140200000.0
2009-08-26 06:24:00,86.705,86.71,86.695,86.7,74500000.0
2009-08-26 06:25:00,86.7,86.705,86.675,86.705,151000000.0
2009-08-26 06:26:00,86.7,86.705,86.69,86.705,44700000.0
2009-08-26 06:27:00,86.705,86.72,86.695,86.715,127500000.0
2009-08-26 06:28:00,86.705,86.71,86.7,86.71,93400000.0
2009-08-26 06:29:00,86.71,86.715,86.685,86.7,138000000.0
2009-08-26 06:30:00,86.695,86.705,86.695,86.705,86800000.0
2009-08-26 06:31:00,86.7,86.725,86.7,86.71,102500000.0
2009-08-26 06:32:00,86.72,86.73,86.715,86.72,86600000.0
2009-08-26 06:33:00,86.72,86.725,86.7,86.7,133800000.0
2009-08-26 06:34:00,86.7,86.705,86.695,86.7,97000000.0
2009-08-26 06:35:00,86.705,86.705,86.68,86.68,30000000.0
2009-08-26 06:36:00,86.68,86.69,86.675,86.68,57100000.0
2009-08-26 06:37:00,86.685,86.685,86.675,86.675,14000000.0
2009-08-26 06:38:00,86.675,86.7,86.675,86.695,118100000.0
2009-08-26 06:39:00,86.695,86.695,86.685,86.695,13200000.0
2009-08-26 06:40:00,86.69,86.695,86.685,86.685,86800000.0
2009-08-26 06:41:00,86.69,86.69,86.68,86.685,8700000.0
2009-08-26 06:42:00,86.685,86.685,86.675,86.68,17800000.0
2009-08-26 06:43:00,86.68,86.685,86.68,86.685,7000000.0
2009-08-26 06:44:00,86.68,86.68,86.675,86.675,22700000.0
2009-08-26 06:45:00,86.675,86.69,86.665,86.67,94400000.0
2009-08-26 06:46:00,86.665,86.685,86.665,86.675,74400000.0
2009-08-26 06:47:00,86.675,86.675,86.675,86.675,2000000.0
2009-08-26 06:48:00,86.665,86.67,86.665,86.67,9600000.0
2009-08-26 06:49:00,86.665,86.68,86.665,86.67,101000000.0
2009-08-26 06:50:00,86.67,86.675,86.665,86.67,77900000.0
2009-08-26 06:51:00,86.67,86.685,86.655,86.685,88600000.0
2009-08-26 06:52:00,86.69,86.695,86.675,86.68,96600000.0
2009-08-26 06:53:00,86.68,86.7,86.67,86.67,137800000.0
2009-08-26 06:54:00,86.675,86.675,86.645,86.655,47800000.0
2009-08-26 06:55:00,86.66,86.67,86.655,86.655,24900000.0
2009-08-26 06:56:00,86.66,86.66,86.645,86.655,20700000.0
2009-08-26 06:57:00,86.655,86.67,86.655,86.67,7300000.0
2009-08-26 06:58:00,86.67,86.675,86.67,86.67,12100000.0
2009-08-26 06:59:00,86.665,86.67,86.655,86.66,14800000.0
2009-08-26 07:00:00,86.655,86.685,86.655,86.685,77500000.0
2009-08-26 07:01:00,86.675,86.69,86.675,86.69,37300000.0
2009-08-26 07:02:00,86.69,86.74,86.675,86.73,147600000.0
2009-08-26 07:03:00,86.725,86.755,86.725,86.755,119000000.0
2009-08-26 07:04:00,86.76,86.79,86.755,86.76,174500000.0
2009-08-26 07:05:00,86.765,86.78,86.76,86.78,64300000.0
2009-08-26 07:06:00,86.775,86.78,86.76,86.77,146000000.0
2009-08-26 07:07:00,86.77,86.79,86.76,86.765,163000000.0
2009-08-26 07:08:00,86.765,86.775,86.74,86.745,101600000.0
2009-08-26 07:09:00,86.74,86.755,86.72,86.74,182400000.0
2009-08-26 07:10:00,86.74,86.745,86.735,86.74,92000000.0
2009-08-26 07:11:00,86.74,86.77,86.735,86.77,57900000.0
2009-08-26 07:12:00,86.76,86.765,86.75,86.755,91000000.0
2009-08-26 07:13:00,86.76,86.76,86.745,86.745,70000000.0
2009-08-26 07:14:00,86.745,86.755,86.745,86.75,76800000.0
2009-08-26 07:15:00,86.755,86.77,86.75,86.755,92800000.0
2009-08-26 07:16:00,86.765,86.765,86.745,86.755,76500000.0
2009-08-26 07:17:00,86.755,86.76,86.745,86.755,97500000.0
2009-08-26 07:18:00,86.75,86.775,86.745,86.77,83400000.0
2009-08-26 07:19:00,86.765,86.77,86.76,86.76,43300000.0
2009-08-26 07:20:00,86.76,86.765,86.76,86.76,14000000.0
2009-08-26 07:21:00,86.76,86.76,86.74,86.74,41400000.0
2009-08-26 07:22:00,86.74,86.75,86.74,86.75,39300000.0
2009-08-26 07:23:00,86.75,86.76,86.74,86.75,42700000.0
2009-08-26 07:24:00,86.76,86.765,86.755,86.76,45500000.0
2009-08-26 07:25:00,86.76,86.775,86.76,86.77,56000000.0
2009-08-26 07:26:00,86.765,86.77,86.75,86.765,94000000.0
2009-08-26 07:27:00,86.77,86.775,86.76,86.765,22900000.0
2009-08-26 07:28:00,86.765,86.8,86.76,86.795,240300000.0
2009-08-26 07:29:00,86.795,86.8,86.78,86.78,70200000.0
2009-08-26 07:30:00,86.785,86.795,86.78,86.79,77900000.0
2009-08-26 07:31:00,86.78,86.805,86.78,86.805,109300000.0
2009-08-26 07:32:00,86.8,86.81,86.8,86.8,55400000.0
2009-08-26 07:33:00,86.795,86.825,86.795,86.825,179000000.0
2009-08-26 07:34:00,86.83,86.865,86.83,86.865,164700000.0
2009-08-26 07:35:00,86.86,86.9,86.835,86.89,244100000.0
2009-08-26 07:36:00,86.895,86.94,86.89,86.93,96700000.0
2009-08-26 07:37:00,86.93,86.93,86.89,86.89,57300000.0
2009-08-26 07:38:00,86.895,86.915,86.89,86.915,22400000.0
2009-08-26 07:39:00,86.91,86.915,86.89,86.895,115000000.0
2009-08-26 07:40:00,86.89,86.915,86.89,86.9,51500000.0
2009-08-26 07:41:00,86.895,86.92,86.895,86.915,64100000.0
2009-08-26 07:42:00,86.92,86.93,86.915,86.92,40100000.0
2009-08-26 07:43:00,86.925,86.93,86.915,86.92,22000000.0
2009-08-26 07:44:00,86.925,86.935,86.91,86.915,37700000.0
2009-08-26 07:45:00,86.92,86.94,86.92,86.94,27200000.0
2009-08-26 07:46:00,86.935,86.94,86.925,86.925,71800000.0
2009-08-26 07:47:00,86.925,86.945,86.925,86.935,59400000.0
2009-08-26 07:48:00,86.93,86.95,86.92,86.945,67200000.0
2009-08-26 07:49:00,86.94,86.97,86.935,86.945,256300000.0
2009-08-26 07:50:00,86.94,86.95,86.93,86.93,125100000.0
2009-08-26 07:51:00,86.93,86.945,86.93,86.94,319900000.0
2009-08-26 07:52:00,86.945,86.945,86.915,86.92,231700000.0
2009-08-26 07:53:00,86.92,86.94,86.915,86.93,174200000.0
2009-08-26 07:54:00,86.93,86.935,86.93,86.935,48900000.0
2009-08-26 07:55:00,86.935,86.94,86.93,86.93,124000000.0
2009-08-26 07:56:00,86.925,86.925,86.905,86.91,201500000.0
2009-08-26 07:57:00,86.915,86.92,86.905,86.92,104600000.0
2009-08-26 07:58:00,86.915,86.915,86.89,86.9,86600000.0
2009-08-26 07:59:00,86.9,86.93,86.895,86.925,139700000.0
2009-08-26 08:00:00,86.93,86.94,86.905,86.915,249800000.0
2009-08-26 08:01:00,86.915,86.93,86.915,86.93,89100000.0
2009-08-26 08:02:00,86.93,86.93,86.91,86.915,148600000.0
2009-08-26 08:03:00,86.92,86.92,86.865,86.875,225900000.0
2009-08-26 08:04:00,86.87,86.89,86.87,86.88,162000000.0
2009-08-26 08:05:00,86.88,86.88,86.83,86.83,87900000.0
2009-08-26 08:06:00,86.83,86.845,86.825,86.83,157600000.0
2009-08-26 08:07:00,86.83,86.89,86.815,86.89,263600000.0
2009-08-26 08:08:00,86.89,86.89,86.855,86.855,441600000.0
2009-08-26 08:09:00,86.855,86.9,86.855,86.9,125100000.0
2009-08-26 08:10:00,86.9,86.94,86.9,86.925,388300000.0
2009-08-26 08:11:00,86.925,86.93,86.92,86.925,40000000.0
2009-08-26 08:12:00,86.92,86.975,86.915,86.95,363200000.0
2009-08-26 08:13:00,86.95,86.96,86.935,86.935,187800000.0
2009-08-26 08:14:00,86.935,86.94,86.92,86.93,132100000.0
2009-08-26 08:15:00,86.93,86.935,86.905,86.93,253800000.0
2009-08-26 08:16:00,86.93,86.94,86.91,86.91,122000000.0
2009-08-26 08:17:00,86.905,86.91,86.875,86.885,171000000.0
2009-08-26 08:18:00,86.885,86.905,86.88,86.905,217400000.0
2009-08-26 08:19:00,86.905,86.91,86.875,86.88,176800000.0
2009-08-26 08:20:00,86.885,86.9,86.885,86.895,20300000.0
2009-08-26 08:21:00,86.895,86.925,86.875,86.91,121000001.0
2009-08-26 08:22:00,86.91,86.915,86.895,86.895,189800000.0
2009-08-26 08:23:00,86.895,86.91,86.87,86.89,233900000.0
2009-08-26 08:24:00,86.885,86.885,86.87,86.88,104600000.0
2009-08-26 08:25:00,86.875,86.875,86.855,86.86,158100000.0
2009-08-26 08:26:00,86.86,86.88,86.86,86.86,181100000.0
2009-08-26 08:27:00,86.86,86.865,86.86,86.86,88200000.0
2009-08-26 08:28:00,86.86,86.86,86.815,86.815,106800000.0
2009-08-26 08:29:00,86.81,86.815,86.81,86.81,119800000.0
2009-08-26 08:30:00,86.81,86.825,86.81,86.82,118000000.0
2009-08-26 08:31:00,86.82,86.825,86.785,86.8,203200000.0
2009-08-26 08:32:00,86.795,86.8,86.775,86.775,95200000.0
2009-08-26 08:33:00,86.78,86.79,86.775,86.79,52200000.0
2009-08-26 08:34:00,86.775,86.79,86.775,86.785,73200000.0
2009-08-26 08:35:00,86.79,86.79,86.77,86.775,117200000.0
2009-08-26 08:36:00,86.77,86.805,86.77,86.78,150600000.0
2009-08-26 08:37:00,86.78,86.78,86.765,86.765,267200000.0
2009-08-26 08:38:00,86.77,86.78,86.73,86.755,320500000.0
2009-08-26 08:39:00,86.75,86.755,86.71,86.715,164000000.0
2009-08-26 08:40:00,86.72,86.72,86.7,86.71,75700000.0
2009-08-26 08:41:00,86.72,86.72,86.7,86.705,77900000.0
2009-08-26 08:42:00,86.705,86.71,86.7,86.7,82400000.0
2009-08-26 08:43:00,86.7,86.74,86.7,86.725,206800000.0
2009-08-26 08:44:00,86.715,86.725,86.66,86.665,215800000.0
2009-08-26 08:45:00,86.67,86.69,86.615,86.62,334400000.0
2009-08-26 08:46:00,86.62,86.67,86.615,86.665,222000000.0
2009-08-26 08:47:00,86.665,86.705,86.665,86.695,153400000.0
2009-08-26 08:48:00,86.695,86.695,86.66,86.66,178600000.0
2009-08-26 08:49:00,86.665,86.68,86.66,86.68,123700000.0
2009-08-26 08:50:00,86.67,86.67,86.65,86.655,306100000.0
2009-08-26 08:51:00,86.66,86.67,86.65,86.66,281500000.0
2009-08-26 08:52:00,86.65,86.65,86.615,86.63,192200000.0
2009-08-26 08:53:00,86.635,86.645,86.625,86.63,110600000.0
2009-08-26 08:54:00,86.62,86.625,86.57,86.575,238500000.0
2009-08-26 08:55:00,86.58,86.62,86.57,86.6,174100000.0
2009-08-26 08:56:00,86.6,86.655,86.6,86.615,108900000.0
2009-08-26 08:57:00,86.625,86.625,86.605,86.61,40500000.0
2009-08-26 08:58:00,86.605,86.615,86.605,86.605,80800000.0
2009-08-26 08:59:00,86.605,86.62,86.54,86.55,289300000.0
2009-08-26 09:00:00,86.55,86.58,86.52,86.525,158000000.0
2009-08-26 09:01:00,86.53,86.57,86.525,86.535,200100000.0
2009-08-26 09:02:00,86.53,86.55,86.525,86.55,206000000.0
2009-08-26 09:03:00,86.565,86.58,86.535,86.535,118200000.0
2009-08-26 09:04:00,86.535,86.545,86.51,86.51,260700000.0
2009-08-26 09:05:00,86.515,86.535,86.485,86.485,425300000.0
2009-08-26 09:06:00,86.49,86.575,86.49,86.54,354700000.0
2009-08-26 09:07:00,86.54,86.545,86.525,86.53,223100000.0
2009-08-26 09:08:00,86.53,86.55,86.48,86.49,345400000.0
2009-08-26 09:09:00,86.49,86.55,86.49,86.53,383400000.0
2009-08-26 09:10:00,86.525,86.58,86.525,86.57,217800000.0
2009-08-26 09:11:00,86.565,86.585,86.54,86.56,362900000.0
2009-08-26 09:12:00,86.56,86.575,86.55,86.565,137900000.0
2009-08-26 09:13:00,86.565,86.615,86.56,86.605,307000000.0
2009-08-26 09:14:00,86.6,86.61,86.58,86.605,243800000.0
2009-08-26 09:15:00,86.605,86.655,86.6,86.61,333800000.0
2009-08-26 09:16:00,86.61,86.65,86.61,86.63,218500000.0
2009-08-26 09:17:00,86.63,86.665,86.63,86.655,117600000.0
2009-08-26 09:18:00,86.65,86.67,86.645,86.655,155400000.0
2009-08-26 09:19:00,86.66,86.66,86.62,86.625,161400000.0
2009-08-26 09:20:00,86.63,86.635,86.615,86.625,155600000.0
2009-08-26 09:21:00,86.62,86.635,86.61,86.625,94400000.0
2009-08-26 09:22:00,86.625,86.63,86.615,86.63,226700000.0
2009-08-26 09:23:00,86.63,86.69,86.63,86.675,397300000.0
2009-08-26 09:24:00,86.68,86.705,86.66,86.685,193600000.0
2009-08-26 09:25:00,86.685,86.685,86.655,86.665,152100000.0
2009-08-26 09:26:00,86.67,86.675,86.655,86.665,42000000.0
2009-08-26 09:27:00,86.665,86.685,86.64,86.645,57200000.0
2009-08-26 09:28:00,86.645,86.665,86.62,86.62,130100000.0
2009-08-26 09:29:00,86.615,86.64,86.615,86.63,205000000.0
2009-08-26 09:30:00,86.625,86.655,86.61,86.63,303400000.0
2009-08-26 09:31:00,86.63,86.655,86.615,86.615,120200000.0
2009-08-26 09:32:00,86.625,86.625,86.55,86.57,242900000.0
2009-08-26 09:33:00,86.575,86.585,86.545,86.56,71900000.0
2009-08-26 09:34:00,86.56,86.595,86.56,86.575,62200000.0
2009-08-26 09:35:00,86.575,86.585,86.565,86.565,73000000.0
2009-08-26 09:36:00,86.565,86.59,86.555,86.555,211700000.0
2009-08-26 09:37:00,86.55,86.565,86.515,86.535,121500000.0
2009-08-26 09:38:00,86.53,86.57,86.53,86.565,166600000.0
2009-08-26 09:39:00,86.565,86.575,86.555,86.575,33800000.0
2009-08-26 09:40:00,86.575,86.585,86.575,86.585,77400000.0
2009-08-26 09:41:00,86.59,86.605,86.58,86.58,142000000.0
2009-08-26 09:42:00,86.58,86.6,86.58,86.595,131100000.0
2009-08-26 09:43:00,86.59,86.59,86.575,86.585,74600000.0
2009-08-26 09:44:00,86.585,86.59,86.585,86.59,25400000.0
2009-08-26 09:45:00,86.585,86.59,86.57,86.575,28100000.0
2009-08-26 09:46:00,86.575,86.59,86.57,86.57,88700000.0
2009-08-26 09:47:00,86.57,86.57,86.555,86.56,81900000.0
2009-08-26 09:48:00,86.56,86.57,86.535,86.55,310500000.0
2009-08-26 09:49:00,86.535,86.57,86.53,86.56,222300000.0
2009-08-26 09:50:00,86.565,86.585,86.565,86.585,107700000.0
2009-08-26 09:51:00,86.585,86.585,86.55,86.555,108000000.0
2009-08-26 09:52:00,86.545,86.555,86.505,86.54,272300000.0
2009-08-26 09:53:00,86.54,86.56,86.54,86.55,83400000.0
2009-08-26 09:54:00,86.555,86.555,86.54,86.545,172600000.0
2009-08-26 09:55:00,86.56,86.56,86.54,86.555,71900000.0
2009-08-26 09:56:00,86.56,86.595,86.56,86.58,88600000.0
2009-08-26 09:57:00,86.58,86.595,86.57,86.59,198900000.0
2009-08-26 09:58:00,86.595,86.62,86.585,86.605,93700000.0
2009-08-26 09:59:00,86.605,86.61,86.54,86.55,410000000.0
2009-08-26 10:00:00,86.55,86.63,86.55,86.55,325100000.0
2009-08-26 10:01:00,86.55,86.63,86.55,86.55,384000000.0
2009-08-26 10:02:00,86.55,86.55,86.5,86.505,245600000.0
2009-08-26 10:03:00,86.505,86.515,86.47,86.505,236200000.0
2009-08-26 10:04:00,86.51,86.54,86.5,86.535,161900000.0
2009-08-26 10:05:00,86.53,86.53,86.445,86.46,299700000.0
2009-08-26 10:06:00,86.455,86.465,86.385,86.4,247300000.0
2009-08-26 10:07:00,86.4,86.47,86.4,86.45,522600000.0
2009-08-26 10:08:00,86.45,86.49,86.44,86.475,126300000.0
2009-08-26 10:09:00,86.475,86.48,86.435,86.445,154400000.0
2009-08-26 10:10:00,86.445,86.485,86.445,86.465,410300000.0
2009-08-26 10:11:00,86.46,86.48,86.415,86.47,313200000.0
2009-08-26 10:12:00,86.47,86.49,86.455,86.455,478300000.0
2009-08-26 10:13:00,86.455,86.52,86.435,86.5,337200000.0
2009-08-26 10:14:00,86.5,86.525,86.5,86.51,258900000.0
2009-08-26 10:15:00,86.51,86.515,86.475,86.5,391800000.0
2009-08-26 10:16:00,86.51,86.515,86.45,86.48,238900000.0
2009-08-26 10:17:00,86.48,86.48,86.44,86.44,166400000.0
2009-08-26 10:18:00,86.44,86.44,86.395,86.41,140800000.0
2009-08-26 10:19:00,86.41,86.435,86.41,86.42,155600000.0
2009-08-26 10:20:00,86.42,86.435,86.42,86.43,277200000.0
2009-08-26 10:21:00,86.425,86.425,86.395,86.41,212100000.0
2009-08-26 10:22:00,86.41,86.41,86.38,86.395,130200000.0
2009-08-26 10:23:00,86.39,86.395,86.35,86.38,173600000.0
2009-08-26 10:24:00,86.38,86.38,86.34,86.34,271000000.0
2009-08-26 10:25:00,86.33,86.33,86.24,86.26,433600000.0
2009-08-26 10:26:00,86.255,86.27,86.23,86.24,286500000.0
2009-08-26 10:27:00,86.24,86.245,86.2,86.23,272000000.0
2009-08-26 10:28:00,86.23,86.235,86.195,86.22,268200000.0
2009-08-26 10:29:00,86.22,86.295,86.205,86.285,293500000.0
2009-08-26 10:30:00,86.29,86.315,86.265,86.27,229000000.0
2009-08-26 10:31:00,86.27,86.32,86.27,86.315,188800000.0
2009-08-26 10:32:00,86.305,86.315,86.26,86.26,130500000.0
2009-08-26 10:33:00,86.255,86.275,86.25,86.26,146100000.0
2009-08-26 10:34:00,86.27,86.27,86.25,86.265,52500000.0
2009-08-26 10:35:00,86.26,86.26,86.21,86.21,110800000.0
2009-08-26 10:36:00,86.21,86.22,86.145,86.145,197200000.0
2009-08-26 10:37:00,86.15,86.175,86.145,86.145,164500000.0
2009-08-26 10:38:00,86.145,86.19,86.145,86.19,80600000.0
2009-08-26 10:39:00,86.19,86.21,86.19,86.21,109000000.0
2009-08-26 10:40:00,86.21,86.215,86.195,86.21,96900000.0
2009-08-26 10:41:00,86.215,86.24,86.215,86.235,76900000.0
2009-08-26 10:42:00,86.225,86.24,86.215,86.22,140700000.0
2009-08-26 10:43:00,86.23,86.23,86.19,86.195,212700000.0
2009-08-26 10:44:00,86.205,86.215,86.19,86.2,163200000.0
2009-08-26 10:45:00,86.2,86.205,86.15,86.15,160700000.0
2009-08-26 10:46:00,86.155,86.18,86.15,86.165,98300000.0
2009-08-26 10:47:00,86.16,86.175,86.155,86.16,80500000.0
2009-08-26 10:48:00,86.165,86.175,86.16,86.16,92400000.0
2009-08-26 10:49:00,86.16,86.175,86.16,86.17,100300000.0
2009-08-26 10:50:00,86.17,86.2,86.16,86.16,121200000.0
2009-08-26 10:51:00,86.16,86.16,86.13,86.13,215200000.0
2009-08-26 10:52:00,86.14,86.155,86.13,86.155,69800000.0
2009-08-26 10:53:00,86.16,86.175,86.15,86.17,92000000.0
2009-08-26 10:54:00,86.17,86.225,86.17,86.21,245400000.0
2009-08-26 10:55:00,86.21,86.23,86.205,86.23,181600000.0
2009-08-26 10:56:00,86.235,86.25,86.21,86.23,258700000.0
2009-08-26 10:57:00,86.23,86.27,86.23,86.245,164700000.0
2009-08-26 10:58:00,86.25,86.28,86.24,86.26,138300000.0
2009-08-26 10:59:00,86.255,86.27,86.25,86.265,111700000.0
2009-08-26 11:00:00,86.27,86.28,86.25,86.265,164200000.0
2009-08-26 11:01:00,86.265,86.275,86.255,86.27,209200000.0
2009-08-26 11:02:00,86.27,86.285,86.265,86.28,59800000.0
2009-08-26 11:03:00,86.275,86.285,86.27,86.285,85800000.0
2009-08-26 11:04:00,86.28,86.31,86.28,86.305,138600000.0
2009-08-26 11:05:00,86.305,86.345,86.3,86.325,142400000.0
2009-08-26 11:06:00,86.325,86.325,86.25,86.26,153200000.0
2009-08-26 11:07:00,86.26,86.29,86.26,86.285,95200000.0
2009-08-26 11:08:00,86.29,86.31,86.29,86.3,65100000.0
2009-08-26 11:09:00,86.3,86.31,86.3,86.3,60400000.0
2009-08-26 11:10:00,86.295,86.3,86.28,86.285,52600000.0
2009-08-26 11:11:00,86.285,86.285,86.27,86.275,132400000.0
2009-08-26 11:12:00,86.275,86.29,86.265,86.29,62400000.0
2009-08-26 11:13:00,86.28,86.295,86.28,86.295,33300000.0
2009-08-26 11:14:00,86.29,86.3,86.29,86.295,95400000.0
2009-08-26 11:15:00,86.295,86.3,86.295,86.295,15800000.0
2009-08-26 11:16:00,86.295,86.31,86.295,86.295,7200000.0
2009-08-26 11:17:00,86.3,86.3,86.285,86.3,42100000.0
2009-08-26 11:18:00,86.295,86.295,86.28,86.285,51500000.0
2009-08-26 11:19:00,86.285,86.29,86.265,86.275,66000000.0
2009-08-26 11:20:00,86.275,86.275,86.23,86.24,92900000.0
2009-08-26 11:21:00,86.235,86.25,86.225,86.24,250300000.0
2009-08-26 11:22:00,86.24,86.24,86.2,86.205,60400000.0
2009-08-26 11:23:00,86.205,86.215,86.18,86.185,90300000.0
2009-08-26 11:24:00,86.18,86.185,86.145,86.155,79000000.0
2009-08-26 11:25:00,86.155,86.165,86.15,86.16,120300000.0
2009-08-26 11:26:00,86.16,86.17,86.155,86.155,229700000.0
2009-08-26 11:27:00,86.16,86.165,86.14,86.145,62500000.0
2009-08-26 11:28:00,86.145,86.17,86.13,86.13,104400000.0
2009-08-26 11:29:00,86.13,86.135,86.105,86.115,149600000.0
2009-08-26 11:30:00,86.11,86.11,86.08,86.095,98400000.0
2009-08-26 11:31:00,86.1,86.12,86.1,86.11,106600000.0
2009-08-26 11:32:00,86.12,86.17,86.11,86.17,125700000.0
2009-08-26 11:33:00,86.17,86.185,86.16,86.18,127400000.0
2009-08-26 11:34:00,86.18,86.22,86.175,86.19,155300000.0
2009-08-26 11:35:00,86.19,86.22,86.18,86.215,98600000.0
2009-08-26 11:36:00,86.21,86.22,86.205,86.21,144100000.0
2009-08-26 11:37:00,86.215,86.22,86.2,86.205,76500000.0
2009-08-26 11:38:00,86.21,86.225,86.205,86.225,51300000.0
2009-08-26 11:39:00,86.235,86.285,86.235,86.265,268700000.0
2009-08-26 11:40:00,86.26,86.27,86.24,86.24,160400000.0
2009-08-26 11:41:00,86.25,86.25,86.22,86.23,125700000.0
2009-08-26 11:42:00,86.22,86.225,86.215,86.22,80300000.0
2009-08-26 11:43:00,86.225,86.23,86.215,86.225,54200000.0
2009-08-26 11:44:00,86.22,86.225,86.2,86.2,87800000.0
2009-08-26 11:45:00,86.2,86.205,86.165,86.165,118100000.0
2009-08-26 11:46:00,86.16,86.18,86.155,86.165,98000000.0
2009-08-26 11:47:00,86.17,86.17,86.15,86.15,169900000.0
2009-08-26 11:48:00,86.15,86.15,86.125,86.14,132900000.0
2009-08-26 11:49:00,86.135,86.14,86.13,86.14,8000000.0
2009-08-26 11:50:00,86.13,86.145,86.115,86.14,71400000.0
2009-08-26 11:51:00,86.14,86.18,86.14,86.17,99500000.0
2009-08-26 11:52:00,86.175,86.185,86.165,86.18,106900000.0
2009-08-26 11:53:00,86.18,86.245,86.175,86.22,215200000.0
2009-08-26 11:54:00,86.215,86.23,86.215,86.22,78800000.0
2009-08-26 11:55:00,86.23,86.235,86.215,86.22,114600000.0
2009-08-26 11:56:00,86.225,86.23,86.22,86.225,35500000.0
2009-08-26 11:57:00,86.23,86.285,86.225,86.28,98300000.0
2009-08-26 11:58:00,86.285,86.285,86.26,86.27,162500000.0
2009-08-26 11:59:00,86.27,86.305,86.255,86.3,115100000.0
2009-08-26 12:00:00,86.3,86.31,86.29,86.3,215700000.0
2009-08-26 12:01:00,86.3,86.31,86.295,86.305,53000000.0
2009-08-26 12:02:00,86.305,86.305,86.29,86.3,61500000.0
2009-08-26 12:03:00,86.3,86.31,86.295,86.3,64700000.0
2009-08-26 12:04:00,86.3,86.315,86.285,86.295,90100000.0
2009-08-26 12:05:00,86.295,86.32,86.29,86.305,57700000.0
2009-08-26 12:06:00,86.305,86.305,86.26,86.275,176400000.0
2009-08-26 12:07:00,86.27,86.3,86.27,86.295,110800000.0
2009-08-26 12:08:00,86.295,86.3,86.28,86.29,132600000.0
2009-08-26 12:09:00,86.285,86.29,86.28,86.29,191900000.0
2009-08-26 12:10:00,86.29,86.3,86.275,86.29,214100000.0
2009-08-26 12:11:00,86.29,86.295,86.255,86.255,221400000.0
2009-08-26 12:12:00,86.25,86.255,86.18,86.19,193100000.0
2009-08-26 12:13:00,86.185,86.19,86.15,86.18,247800000.0
2009-08-26 12:14:00,86.18,86.18,86.14,86.145,196000000.0
2009-08-26 12:15:00,86.145,86.15,86.09,86.09,166100000.0
2009-08-26 12:16:00,86.085,86.095,86.05,86.06,301600000.0
2009-08-26 12:17:00,86.065,86.085,86.065,86.075,159400000.0
2009-08-26 12:18:00,86.085,86.085,86.05,86.07,185700000.0
2009-08-26 12:19:00,86.065,86.09,86.06,86.085,224600000.0
2009-08-26 12:20:00,86.09,86.1,86.085,86.085,189100000.0
2009-08-26 12:21:00,86.085,86.09,86.05,86.05,244700000.0
2009-08-26 12:22:00,86.045,86.05,85.985,86.02,252400000.0
2009-08-26 12:23:00,86.02,86.035,85.96,85.96,120900000.0
2009-08-26 12:24:00,85.965,86.0,85.95,85.99,159800000.0
2009-08-26 12:25:00,85.99,86.01,85.97,86.0,240100000.0
2009-08-26 12:26:00,86.005,86.005,85.975,86.0,346000000.0
2009-08-26 12:27:00,86.0,86.04,85.995,86.035,85000000.0
2009-08-26 12:28:00,86.035,86.04,86.01,86.035,137600000.0
2009-08-26 12:29:00,86.035,86.035,85.985,85.995,211800000.0
2009-08-26 12:30:00,86.0,86.03,85.99,86.01,223500000.0
2009-08-26 12:31:00,86.01,86.04,86.01,86.04,152400000.0
2009-08-26 12:32:00,86.03,86.1,86.01,86.095,336500000.0
2009-08-26 12:33:00,86.095,86.13,86.08,86.09,168700000.0
2009-08-26 12:34:00,86.09,86.1,86.075,86.09,235800000.0
2009-08-26 12:35:00,86.09,86.1,86.055,86.06,136900000.0
2009-08-26 12:36:00,86.06,86.09,86.045,86.09,193900000.0
2009-08-26 12:37:00,86.08,86.135,86.08,86.12,187900000.0
2009-08-26 12:38:00,86.12,86.135,86.11,86.125,160400000.0
2009-08-26 12:39:00,86.125,86.14,86.12,86.13,189800000.0
2009-08-26 12:40:00,86.125,86.155,86.125,86.14,93000000.0
2009-08-26 12:41:00,86.14,86.155,86.14,86.145,93500000.0
2009-08-26 12:42:00,86.15,86.15,86.12,86.125,99100000.0
2009-08-26 12:43:00,86.125,86.13,86.12,86.125,95800000.0
2009-08-26 12:44:00,86.125,86.125,86.1,86.11,104200000.0
2009-08-26 12:45:00,86.115,86.12,86.09,86.105,148100000.0
2009-08-26 12:46:00,86.11,86.13,86.1,86.13,246000000.0
2009-08-26 12:47:00,86.13,86.135,86.125,86.13,24300000.0
2009-08-26 12:48:00,86.125,86.15,86.125,86.13,93000000.0
2009-08-26 12:49:00,86.135,86.135,86.105,86.105,50200000.0
2009-08-26 12:50:00,86.105,86.135,86.095,86.135,107200000.0
2009-08-26 12:51:00,86.13,86.145,86.13,86.145,20600000.0
2009-08-26 12:52:00,86.145,86.145,86.1,86.1,85300000.0
2009-08-26 12:53:00,86.105,86.115,86.09,86.105,109200000.0
2009-08-26 12:54:00,86.09,86.125,86.085,86.125,118300000.0
2009-08-26 12:55:00,86.13,86.145,86.11,86.13,159800000.0
2009-08-26 12:56:00,86.13,86.145,86.12,86.13,103300000.0
2009-08-26 12:57:00,86.13,86.135,86.13,86.13,47900000.0
2009-08-26 12:58:00,86.13,86.14,86.125,86.13,103400002.0
2009-08-26 12:59:00,86.13,86.14,86.13,86.14,66100000.0
2009-08-26 13:00:00,86.14,86.145,86.1,86.105,193600000.0
2009-08-26 13:01:00,86.11,86.135,86.11,86.135,21700000.0
2009-08-26 13:02:00,86.14,86.18,86.13,86.17,268700000.0
2009-08-26 13:03:00,86.17,86.18,86.165,86.165,93500000.0
2009-08-26 13:04:00,86.17,86.175,86.15,86.175,110700000.0
2009-08-26 13:05:00,86.175,86.175,86.155,86.175,53700000.0
2009-08-26 13:06:00,86.18,86.185,86.175,86.175,100600000.0
2009-08-26 13:07:00,86.175,86.185,86.17,86.175,21200000.0
2009-08-26 13:08:00,86.175,86.175,86.16,86.175,16800000.0
2009-08-26 13:09:00,86.175,86.24,86.175,86.24,60800000.0
2009-08-26 13:10:00,86.24,86.24,86.195,86.22,134500000.0
2009-08-26 13:11:00,86.22,86.285,86.22,86.23,147200000.0
2009-08-26 13:12:00,86.23,86.24,86.22,86.235,109000000.0
2009-08-26 13:13:00,86.23,86.26,86.22,86.255,239000000.0
2009-08-26 13:14:00,86.26,86.26,86.23,86.25,336000000.0
2009-08-26 13:15:00,86.245,86.265,86.245,86.255,118600000.0
2009-08-26 13:16:00,86.265,86.265,86.21,86.225,303600003.0
2009-08-26 13:17:00,86.235,86.24,86.2,86.21,244700000.0
2009-08-26 13:18:00,86.21,86.24,86.2,86.22,330300000.0
2009-08-26 13:19:00,86.22,86.235,86.21,86.215,277300000.0
2009-08-26 13:20:00,86.215,86.22,86.18,86.19,208300000.0
2009-08-26 13:21:00,86.185,86.205,86.18,86.18,270700000.0
2009-08-26 13:22:00,86.18,86.19,86.16,86.175,116600000.0
2009-08-26 13:23:00,86.175,86.215,86.175,86.175,272100000.0
2009-08-26 13:24:00,86.18,86.2,86.14,86.15,288500000.0
2009-08-26 13:25:00,86.155,86.17,86.145,86.16,218900000.0
2009-08-26 13:26:00,86.16,86.18,86.12,86.14,281300000.0
2009-08-26 13:27:00,86.14,86.205,86.14,86.17,383500000.0
2009-08-26 13:28:00,86.17,86.205,86.155,86.19,378100000.0
2009-08-26 13:29:00,86.185,86.195,86.185,86.19,240100000.0
2009-08-26 13:30:00,86.19,86.2,86.17,86.19,409400000.0
2009-08-26 13:31:00,86.19,86.225,86.19,86.205,368100000.0
2009-08-26 13:32:00,86.205,86.225,86.19,86.205,259900000.0
2009-08-26 13:33:00,86.2,86.205,86.195,86.195,251900000.0
2009-08-26 13:34:00,86.195,86.22,86.18,86.22,387600000.0
2009-08-26 13:35:00,86.22,86.275,86.21,86.265,556100000.0
2009-08-26 13:36:00,86.255,86.255,86.225,86.225,600600000.0
2009-08-26 13:37:00,86.23,86.255,86.23,86.235,492300000.0
2009-08-26 13:38:00,86.235,86.245,86.225,86.235,384000000.0
2009-08-26 13:39:00,86.235,86.3,86.235,86.295,176000000.0
2009-08-26 13:40:00,86.295,86.315,86.28,86.295,453900001.0
2009-08-26 13:41:00,86.3,86.35,86.285,86.35,189999999.0
2009-08-26 13:42:00,86.35,86.35,86.285,86.32,473400003.0
2009-08-26 13:43:00,86.32,86.335,86.31,86.335,324400000.0
2009-08-26 13:44:00,86.335,86.38,86.335,86.345,709000000.0
2009-08-26 13:45:00,86.34,86.34,86.285,86.295,307000000.0
2009-08-26 13:46:00,86.295,86.295,86.285,86.285,66600002.0
2009-08-26 13:47:00,86.285,86.305,86.285,86.295,100999999.0
2009-08-26 13:48:00,86.295,86.305,86.28,86.29,120700000.0
2009-08-26 13:49:00,86.29,86.31,86.29,86.31,344000001.0
2009-08-26 13:50:00,86.31,86.315,86.285,86.29,488600000.0
2009-08-26 13:51:00,86.29,86.33,86.29,86.3,419600001.0
2009-08-26 13:52:00,86.3,86.35,86.3,86.35,439999999.0
2009-08-26 13:53:00,86.35,86.35,86.33,86.33,254200000.0
2009-08-26 13:54:00,86.33,86.39,86.33,86.39,369800000.0
2009-08-26 13:55:00,86.38,86.38,86.34,86.34,506700004.0
2009-08-26 13:56:00,86.34,86.38,86.335,86.38,286800000.0
2009-08-26 13:57:00,86.38,86.41,86.375,86.41,82500000.0
2009-08-26 13:58:00,86.405,86.465,86.4,86.44,438600000.0
2009-08-26 13:59:00,86.445,86.45,86.42,86.445,341400000.0
2009-08-26 14:00:00,86.45,86.495,86.415,86.46,538800000.0
2009-08-26 14:01:00,86.46,86.49,86.46,86.475,235599999.0
2009-08-26 14:02:00,86.48,86.485,86.425,86.425,224300000.0
2009-08-26 14:03:00,86.42,86.445,86.415,86.415,163100000.0
2009-08-26 14:04:00,86.415,86.42,86.375,86.38,152600000.0
2009-08-26 14:05:00,86.375,86.375,86.35,86.36,301600001.0
2009-08-26 14:06:00,86.36,86.38,86.35,86.37,185300000.0
2009-08-26 14:07:00,86.37,86.39,86.365,86.385,129600000.0
2009-08-26 14:08:00,86.39,86.39,86.365,86.37,97200000.0
2009-08-26 14:09:00,86.365,86.43,86.345,86.43,285000000.0
2009-08-26 14:10:00,86.43,86.435,86.395,86.395,206400000.0
2009-08-26 14:11:00,86.4,86.405,86.365,86.375,322000000.0
2009-08-26 14:12:00,86.365,86.38,86.33,86.345,335900000.0
2009-08-26 14:13:00,86.345,86.355,86.32,86.325,293400000.0
2009-08-26 14:14:00,86.325,86.33,86.26,86.265,461500000.0
2009-08-26 14:15:00,86.26,86.32,86.25,86.31,187200000.0
2009-08-26 14:16:00,86.315,86.32,86.31,86.315,60600000.0
2009-08-26 14:17:00,86.33,86.335,86.315,86.335,124600000.0
2009-08-26 14:18:00,86.34,86.345,86.325,86.33,191600000.0
2009-08-26 14:19:00,86.33,86.365,86.33,86.36,142200000.0
2009-08-26 14:20:00,86.36,86.385,86.36,86.36,198800000.0
2009-08-26 14:21:00,86.36,86.39,86.36,86.385,131400000.0
2009-08-26 14:22:00,86.385,86.435,86.385,86.435,159600000.0
2009-08-26 14:23:00,86.43,86.455,86.43,86.45,358400000.0
2009-08-26 14:24:00,86.455,86.485,86.44,86.475,114800000.0
2009-08-26 14:25:00,86.47,86.525,86.46,86.51,141500000.0
2009-08-26 14:26:00,86.505,86.545,86.495,86.5,408799999.0
2009-08-26 14:27:00,86.5,86.52,86.48,86.5,300499999.0
2009-08-26 14:28:00,86.495,86.52,86.485,86.515,588299996.0
2009-08-26 14:29:00,86.515,86.545,86.36,86.36,403000000.0
2009-08-26 14:30:00,86.345,86.655,86.335,86.52,589200001.0
2009-08-26 14:31:00,86.515,86.52,86.27,86.32,832400002.0
2009-08-26 14:32:00,86.305,86.39,86.275,86.385,464400000.0
2009-08-26 14:33:00,86.385,86.41,86.265,86.27,653699999.0
2009-08-26 14:34:00,86.265,86.33,86.245,86.3,446099999.0
2009-08-26 14:35:00,86.3,86.3,86.185,86.205,559299999.0
2009-08-26 14:36:00,86.205,86.285,86.195,86.27,517099999.0
2009-08-26 14:37:00,86.265,86.32,86.255,86.285,514800000.0
2009-08-26 14:38:00,86.29,86.305,86.255,86.27,756900000.0
2009-08-26 14:39:00,86.27,86.355,86.265,86.34,639000002.0
2009-08-26 14:40:00,86.34,86.395,86.32,86.385,437299999.0
2009-08-26 14:41:00,86.38,86.41,86.345,86.385,541500001.0
2009-08-26 14:42:00,86.385,86.395,86.34,86.36,306000001.0
2009-08-26 14:43:00,86.36,86.375,86.345,86.35,529900000.0
2009-08-26 14:44:00,86.355,86.355,86.31,86.32,437500000.0
2009-08-26 14:45:00,86.32,86.34,86.31,86.34,539299996.0
2009-08-26 14:46:00,86.34,86.345,86.31,86.32,304300000.0
2009-08-26 14:47:00,86.315,86.36,86.29,86.36,550200001.0
2009-08-26 14:48:00,86.355,86.38,86.345,86.37,432899999.0
2009-08-26 14:49:00,86.375,86.375,86.33,86.34,256600000.0
2009-08-26 14:50:00,86.34,86.415,86.34,86.385,275800000.0
2009-08-26 14:51:00,86.4,86.44,86.375,86.44,506600001.0
2009-08-26 14:52:00,86.44,86.465,86.43,86.46,230900000.0
2009-08-26 14:53:00,86.465,86.465,86.41,86.41,292600000.0
2009-08-26 14:54:00,86.41,86.41,86.36,86.395,620500001.0
2009-08-26 14:55:00,86.395,86.41,86.35,86.355,291599999.0
2009-08-26 14:56:00,86.36,86.365,86.33,86.365,306699995.0
2009-08-26 14:57:00,86.365,86.395,86.35,86.39,251299997.0
2009-08-26 14:58:00,86.39,86.435,86.37,86.375,258800000.0
2009-08-26 14:59:00,86.37,86.41,86.365,86.375,259299997.0
2009-08-26 15:00:00,86.385,86.45,86.385,86.4,539900000.0
2009-08-26 15:01:00,86.375,86.4,86.37,86.4,380000002.0
2009-08-26 15:02:00,86.4,86.41,86.365,86.4,327699999.0
2009-08-26 15:03:00,86.4,86.44,86.385,86.405,402800000.0
2009-08-26 15:04:00,86.41,86.41,86.36,86.36,89600000.0
2009-08-26 15:05:00,86.36,86.36,86.335,86.34,251999998.0
2009-08-26 15:06:00,86.34,86.35,86.315,86.35,127200000.0
2009-08-26 15:07:00,86.35,86.355,86.295,86.345,271899999.0
2009-08-26 15:08:00,86.34,86.36,86.315,86.33,508499999.0
2009-08-26 15:09:00,86.325,86.38,86.325,86.365,293900000.0
2009-08-26 15:10:00,86.365,86.38,86.35,86.37,448900001.0
2009-08-26 15:11:00,86.37,86.4,86.365,86.4,242699999.0
2009-08-26 15:12:00,86.4,86.45,86.4,86.435,152100000.0
2009-08-26 15:13:00,86.425,86.445,86.425,86.43,145800001.0
2009-08-26 15:14:00,86.425,86.425,86.38,86.39,127100000.0
2009-08-26 15:15:00,86.39,86.415,86.345,86.345,295600000.0
2009-08-26 15:16:00,86.345,86.35,86.26,86.27,227700000.0
2009-08-26 15:17:00,86.26,86.34,86.26,86.335,325200001.0
2009-08-26 15:18:00,86.325,86.36,86.315,86.345,182200000.0
2009-08-26 15:19:00,86.345,86.4,86.335,86.38,424399998.0
2009-08-26 15:20:00,86.38,86.4,86.365,86.39,149300000.0
2009-08-26 15:21:00,86.39,86.39,86.31,86.36,185000000.0
2009-08-26 15:22:00,86.36,86.375,86.36,86.37,54100000.0
2009-08-26 15:23:00,86.375,86.38,86.31,86.31,175100000.0
2009-08-26 15:24:00,86.315,86.335,86.28,86.285,387099995.0
2009-08-26 15:25:00,86.285,86.32,86.28,86.32,278299997.0
2009-08-26 15:26:00,86.325,86.365,86.32,86.33,334300000.0
2009-08-26 15:27:00,86.33,86.345,86.3,86.3,301500000.0
2009-08-26 15:28:00,86.3,86.3,86.24,86.25,241100000.0
2009-08-26 15:29:00,86.245,86.255,86.195,86.215,311400001.0
2009-08-26 15:30:00,86.22,86.26,86.15,86.25,311500000.0
2009-08-26 15:31:00,86.25,86.29,86.22,86.275,518100001.0
2009-08-26 15:32:00,86.27,86.38,86.245,86.38,543000001.0
2009-08-26 15:33:00,86.37,86.385,86.305,86.31,582900001.0
2009-08-26 15:34:00,86.305,86.31,86.235,86.235,495800000.0
2009-08-26 15:35:00,86.23,86.24,86.14,86.155,622899999.0
2009-08-26 15:36:00,86.155,86.2,86.135,86.18,609899999.0
2009-08-26 15:37:00,86.185,86.235,86.165,86.19,661200000.0
2009-08-26 15:38:00,86.19,86.23,86.15,86.21,587600000.0
2009-08-26 15:39:00,86.205,86.22,86.09,86.12,626400000.0
2009-08-26 15:40:00,86.12,86.18,86.105,86.105,436700000.0
2009-08-26 15:41:00,86.11,86.11,85.995,86.02,866099999.0
2009-08-26 15:42:00,86.02,86.02,85.86,85.95,634299999.0
2009-08-26 15:43:00,85.955,85.98,85.9,85.945,735599998.0
2009-08-26 15:44:00,85.955,85.965,85.88,85.88,649299999.0
2009-08-26 15:45:00,85.88,85.88,85.715,85.755,580500000.0
2009-08-26 15:46:00,85.76,85.795,85.75,85.76,355200000.0
2009-08-26 15:47:00,85.76,85.81,85.76,85.79,513799999.0
2009-08-26 15:48:00,85.775,85.8,85.775,85.78,343200000.0
2009-08-26 15:49:00,85.76,85.79,85.725,85.79,330500001.0
2009-08-26 15:50:00,85.79,85.855,85.785,85.825,264799999.0
2009-08-26 15:51:00,85.82,85.875,85.81,85.84,348300000.0
2009-08-26 15:52:00,85.84,85.86,85.79,85.83,708100000.0
2009-08-26 15:53:00,85.83,85.86,85.805,85.86,559400001.0
2009-08-26 15:54:00,85.86,85.9,85.85,85.89,285600000.0
2009-08-26 15:55:00,85.9,85.9,85.86,85.88,634200001.0
2009-08-26 15:56:00,85.88,85.925,85.87,85.91,498700000.0
2009-08-26 15:57:00,85.91,85.995,85.905,85.985,383900001.0
2009-08-26 15:58:00,85.985,85.995,85.905,85.915,865900002.0
2009-08-26 15:59:00,85.915,85.925,85.845,85.88,506700001.0
2009-08-26 16:00:00,85.885,86.12,85.885,86.12,683900000.0
2009-08-26 16:01:00,86.12,86.185,86.115,86.12,521100000.0
2009-08-26 16:02:00,86.11,86.11,85.97,85.985,612300001.0
2009-08-26 16:03:00,85.975,86.02,85.935,85.935,351400000.0
2009-08-26 16:04:00,85.945,86.01,85.89,86.01,358400000.0
2009-08-26 16:05:00,86.01,86.075,85.995,86.0,435700000.0
2009-08-26 16:06:00,86.0,86.08,85.985,86.065,828399999.0
2009-08-26 16:07:00,86.065,86.095,86.035,86.04,525200000.0
2009-08-26 16:08:00,86.03,86.055,85.995,86.04,387399999.0
2009-08-26 16:09:00,86.04,86.05,86.015,86.025,517700001.0
2009-08-26 16:10:00,86.025,86.06,85.995,86.005,385699999.0
2009-08-26 16:11:00,86.0,86.03,85.965,86.015,485599998.0
2009-08-26 16:12:00,86.015,86.14,86.005,86.14,630099999.0
2009-08-26 16:13:00,86.14,86.15,86.075,86.145,677200000.0
2009-08-26 16:14:00,86.15,86.215,86.135,86.175,843699999.0
2009-08-26 16:15:00,86.18,86.22,86.145,86.215,678600000.0
2009-08-26 16:16:00,86.215,86.27,86.205,86.255,327100000.0
2009-08-26 16:17:00,86.255,86.26,86.195,86.195,320100000.0
2009-08-26 16:18:00,86.2,86.2,86.165,86.165,357900001.0
2009-08-26 16:19:00,86.16,86.195,86.15,86.15,521500000.0
2009-08-26 16:20:00,86.155,86.185,86.14,86.16,376200000.0
2009-08-26 16:21:00,86.16,86.17,86.11,86.14,702299999.0
2009-08-26 16:22:00,86.14,86.16,86.105,86.135,539599998.0
2009-08-26 16:23:00,86.14,86.14,86.09,86.1,365900000.0
2009-08-26 16:24:00,86.105,86.105,86.045,86.055,489899999.0
2009-08-26 16:25:00,86.065,86.09,86.035,86.055,484600000.0
2009-08-26 16:26:00,86.065,86.065,85.985,85.985,368900000.0
2009-08-26 16:27:00,85.99,86.0,85.935,85.985,352200000.0
2009-08-26 16:28:00,85.985,85.99,85.9,85.9,495300001.0
2009-08-26 16:29:00,85.905,85.95,85.895,85.91,475899999.0
2009-08-26 16:30:00,85.91,85.965,85.89,85.95,738300001.0
2009-08-26 16:31:00,85.955,86.05,85.955,86.045,614900000.0
2009-08-26 16:32:00,86.04,86.11,86.025,86.11,598999999.0
2009-08-26 16:33:00,86.11,86.16,86.08,86.08,674700000.0
2009-08-26 16:34:00,86.08,86.155,86.075,86.105,526300001.0
2009-08-26 16:35:00,86.105,86.18,86.105,86.175,535099998.0
2009-08-26 16:36:00,86.18,86.18,86.08,86.125,702899999.0
2009-08-26 16:37:00,86.12,86.17,86.105,86.145,477200000.0
2009-08-26 16:38:00,86.15,86.16,86.09,86.105,472300000.0
2009-08-26 16:39:00,86.11,86.155,86.09,86.155,426900000.0
2009-08-26 16:40:00,86.145,86.15,86.085,86.09,445299999.0
2009-08-26 16:41:00,86.08,86.11,86.07,86.1,290000000.0
2009-08-26 16:42:00,86.105,86.105,86.055,86.07,265100000.0
2009-08-26 16:43:00,86.07,86.075,86.035,86.04,316900000.0
2009-08-26 16:44:00,86.045,86.045,85.925,85.935,527000000.0
2009-08-26 16:45:00,85.935,85.935,85.82,85.83,548800000.0
2009-08-26 16:46:00,85.825,85.93,85.825,85.905,734699999.0
2009-08-26 16:47:00,85.905,85.91,85.88,85.9,450800000.0
2009-08-26 16:48:00,85.9,85.9,85.805,85.825,510099998.0
2009-08-26 16:49:00,85.815,85.87,85.795,85.87,497100000.0
2009-08-26 16:50:00,85.86,85.915,85.835,85.9,496999998.0
2009-08-26 16:51:00,85.895,85.92,85.895,85.91,147700000.0
2009-08-26 16:52:00,85.91,85.945,85.855,85.855,310499999.0
2009-08-26 16:53:00,85.85,85.9,85.835,85.89,551800000.0
2009-08-26 16:54:00,85.89,85.925,85.865,85.905,490000000.0
2009-08-26 16:55:00,85.905,85.95,85.86,85.94,546700001.0
2009-08-26 16:56:00,85.95,85.97,85.905,85.955,397500000.0
2009-08-26 16:57:00,85.955,85.985,85.94,85.96,467700000.0
2009-08-26 16:58:00,85.96,85.96,85.87,85.94,316100000.0
2009-08-26 16:59:00,85.935,85.985,85.895,85.92,511000000.0
2009-08-26 17:00:00,85.92,85.94,85.885,85.895,293800000.0
2009-08-26 17:01:00,85.895,85.92,85.87,85.875,278800000.0
2009-08-26 17:02:00,85.875,85.895,85.86,85.885,374199999.0
2009-08-26 17:03:00,85.885,85.96,85.885,85.925,424400000.0
2009-08-26 17:04:00,85.925,85.94,85.905,85.92,363200000.0
2009-08-26 17:05:00,85.925,85.935,85.87,85.89,662000000.0
2009-08-26 17:06:00,85.895,85.895,85.825,85.84,317200004.0
2009-08-26 17:07:00,85.83,85.85,85.825,85.83,289600000.0
2009-08-26 17:08:00,85.83,85.835,85.775,85.775,381200000.0
2009-08-26 17:09:00,85.765,85.775,85.69,85.695,445500001.0
2009-08-26 17:10:00,85.705,85.75,85.7,85.72,588700004.0
2009-08-26 17:11:00,85.71,85.71,85.69,85.7,309300000.0
2009-08-26 17:12:00,85.695,85.725,85.675,85.725,237700000.0
2009-08-26 17:13:00,85.725,85.765,85.72,85.765,279400003.0
2009-08-26 17:14:00,85.76,85.8,85.755,85.775,388700000.0
2009-08-26 17:15:00,85.775,85.8,85.76,85.76,356300001.0
2009-08-26 17:16:00,85.765,85.795,85.76,85.79,334499999.0
2009-08-26 17:17:00,85.79,85.8,85.765,85.765,347300000.0
2009-08-26 17:18:00,85.755,85.805,85.75,85.8,357200000.0
2009-08-26 17:19:00,85.8,85.8,85.755,85.765,436600000.0
2009-08-26 17:20:00,85.765,85.765,85.71,85.72,268300001.0
2009-08-26 17:21:00,85.72,85.76,85.715,85.75,530600004.0
2009-08-26 17:22:00,85.745,85.78,85.745,85.77,301500000.0
2009-08-26 17:23:00,85.77,85.815,85.77,85.8,546600001.0
2009-08-26 17:24:00,85.795,85.83,85.795,85.805,366600002.0
2009-08-26 17:25:00,85.8,85.81,85.78,85.8,322200000.0
2009-08-26 17:26:00,85.8,85.82,85.775,85.805,593500000.0
2009-08-26 17:27:00,85.805,85.845,85.805,85.83,421700001.0
2009-08-26 17:28:00,85.83,85.855,85.825,85.835,564000002.0
2009-08-26 17:29:00,85.835,85.84,85.79,85.805,623200002.0
2009-08-26 17:30:00,85.805,85.805,85.77,85.78,390400001.0
2009-08-26 17:31:00,85.775,85.795,85.765,85.775,213000000.0
2009-08-26 17:32:00,85.775,85.85,85.765,85.825,232400000.0
2009-08-26 17:33:00,85.825,85.84,85.825,85.84,156300000.0
2009-08-26 17:34:00,85.835,85.845,85.76,85.76,259000000.0
2009-08-26 17:35:00,85.77,85.77,85.69,85.705,300300000.0
2009-08-26 17:36:00,85.705,85.755,85.695,85.755,278100000.0
2009-08-26 17:37:00,85.745,85.76,85.725,85.735,161400000.0
2009-08-26 17:38:00,85.73,85.735,85.65,85.66,425100002.0
2009-08-26 17:39:00,85.655,85.71,85.645,85.67,416500000.0
2009-08-26 17:40:00,85.67,85.77,85.67,85.74,389100000.0
2009-08-26 17:41:00,85.74,85.765,85.715,85.72,500800003.0
2009-08-26 17:42:00,85.71,85.735,85.7,85.72,372300003.0
2009-08-26 17:43:00,85.72,85.72,85.705,85.71,86300000.0
2009-08-26 17:44:00,85.71,85.725,85.69,85.705,367600000.0
2009-08-26 17:45:00,85.705,85.745,85.705,85.735,284800000.0
2009-08-26 17:46:00,85.735,85.74,85.7,85.7,286300000.0
2009-08-26 17:47:00,85.705,85.725,85.7,85.72,391300000.0
2009-08-26 17:48:00,85.72,85.75,85.72,85.74,317800000.0
2009-08-26 17:49:00,85.74,85.755,85.72,85.74,502300000.0
2009-08-26 17:50:00,85.735,85.77,85.73,85.75,357800001.0
2009-08-26 17:51:00,85.75,85.76,85.73,85.74,452900001.0
2009-08-26 17:52:00,85.735,85.765,85.73,85.75,238200000.0
2009-08-26 17:53:00,85.75,85.76,85.74,85.755,393400003.0
2009-08-26 17:54:00,85.76,85.78,85.755,85.775,300500002.0
2009-08-26 17:55:00,85.76,85.785,85.74,85.75,424000003.0
2009-08-26 17:56:00,85.75,85.77,85.75,85.765,91700001.0
2009-08-26 17:57:00,85.765,85.77,85.73,85.73,104200000.0
2009-08-26 17:58:00,85.73,85.765,85.73,85.755,342800000.0
2009-08-26 17:59:00,85.755,85.775,85.74,85.76,320900002.0
2009-08-26 18:00:00,85.76,85.765,85.655,85.66,429400000.0
2009-08-26 18:01:00,85.66,85.73,85.655,85.725,350299998.0
2009-08-26 18:02:00,85.73,85.77,85.725,85.77,149500000.0
2009-08-26 18:03:00,85.765,85.775,85.72,85.74,470000007.0
2009-08-26 18:04:00,85.735,85.74,85.72,85.72,70000000.0
2009-08-26 18:05:00,85.72,85.755,85.69,85.755,336200000.0
2009-08-26 18:06:00,85.755,85.77,85.72,85.72,386100000.0
2009-08-26 18:07:00,85.72,85.74,85.68,85.7,531300000.0
2009-08-26 18:08:00,85.7,85.735,85.7,85.71,215199999.0
2009-08-26 18:09:00,85.71,85.75,85.705,85.745,288700000.0
2009-08-26 18:10:00,85.745,85.765,85.735,85.755,121800000.0
2009-08-26 18:11:00,85.755,85.765,85.75,85.765,150600000.0
2009-08-26 18:12:00,85.76,85.77,85.74,85.75,151500000.0
2009-08-26 18:13:00,85.75,85.835,85.74,85.81,219900000.0
2009-08-26 18:14:00,85.81,85.865,85.81,85.845,262700001.0
2009-08-26 18:15:00,85.845,85.855,85.835,85.835,128900000.0
2009-08-26 18:16:00,85.835,85.85,85.82,85.83,271000000.0
2009-08-26 18:17:00,85.83,85.835,85.81,85.835,199900000.0
2009-08-26 18:18:00,85.835,85.835,85.815,85.815,66800000.0
2009-08-26 18:19:00,85.815,85.855,85.815,85.85,237800000.0
2009-08-26 18:20:00,85.845,85.885,85.845,85.88,207200000.0
2009-08-26 18:21:00,85.88,85.895,85.875,85.885,259599999.0
2009-08-26 18:22:00,85.885,85.905,85.885,85.89,286800000.0
2009-08-26 18:23:00,85.895,85.93,85.89,85.92,224900000.0
2009-08-26 18:24:00,85.92,85.92,85.89,85.895,180000000.0
2009-08-26 18:25:00,85.9,85.91,85.9,85.9,142800000.0
2009-08-26 18:26:00,85.9,85.905,85.895,85.895,145400000.0
2009-08-26 18:27:00,85.895,85.895,85.875,85.885,124200000.0
2009-08-26 18:28:00,85.885,85.885,85.865,85.885,254099999.0
2009-08-26 18:29:00,85.885,85.925,85.885,85.92,129700000.0
2009-08-26 18:30:00,85.92,85.92,85.885,85.89,88600000.0
2009-08-26 18:31:00,85.885,85.885,85.83,85.83,178200000.0
2009-08-26 18:32:00,85.83,85.835,85.815,85.83,219300000.0
2009-08-26 18:33:00,85.825,85.85,85.82,85.85,162799999.0
2009-08-26 18:34:00,85.85,85.91,85.85,85.9,252800001.0
2009-08-26 18:35:00,85.9,85.94,85.9,85.93,256900000.0
2009-08-26 18:36:00,85.925,85.945,85.925,85.93,135700000.0
2009-08-26 18:37:00,85.93,85.935,85.875,85.895,294000000.0
2009-08-26 18:38:00,85.89,85.9,85.875,85.895,245499999.0
2009-08-26 18:39:00,85.895,85.905,85.89,85.895,108700000.0
2009-08-26 18:40:00,85.89,85.89,85.875,85.875,77300000.0
2009-08-26 18:41:00,85.88,85.9,85.855,85.9,383799999.0
2009-08-26 18:42:00,85.9,85.9,85.885,85.885,250300000.0
2009-08-26 18:43:00,85.885,85.885,85.865,85.875,381700000.0
2009-08-26 18:44:00,85.875,85.875,85.825,85.855,269400000.0
2009-08-26 18:45:00,85.855,85.855,85.825,85.83,142899999.0
2009-08-26 18:46:00,85.83,85.83,85.815,85.815,74100000.0
2009-08-26 18:47:00,85.815,85.825,85.8,85.805,125100000.0
2009-08-26 18:48:00,85.8,85.82,85.795,85.82,114499999.0
2009-08-26 18:49:00,85.82,85.835,85.815,85.815,267300001.0
2009-08-26 18:50:00,85.815,85.825,85.795,85.825,252199999.0
2009-08-26 18:51:00,85.82,85.82,85.81,85.815,221399999.0
2009-08-26 18:52:00,85.81,85.825,85.81,85.82,236000001.0
2009-08-26 18:53:00,85.82,85.83,85.815,85.82,140200000.0
2009-08-26 18:54:00,85.82,85.84,85.815,85.815,223700000.0
2009-08-26 18:55:00,85.815,85.835,85.81,85.83,134900000.0
2009-08-26 18:56:00,85.83,85.83,85.805,85.82,329100000.0
2009-08-26 18:57:00,85.82,85.82,85.805,85.805,113800000.0
2009-08-26 18:58:00,85.8,85.81,85.79,85.795,309600000.0
2009-08-26 18:59:00,85.795,85.815,85.78,85.805,336700000.0
2009-08-26 19:00:00,85.8,85.805,85.745,85.785,168000000.0
2009-08-26 19:01:00,85.785,85.82,85.785,85.785,403900000.0
2009-08-26 19:02:00,85.785,85.815,85.785,85.8,287800000.0
2009-08-26 19:03:00,85.8,85.8,85.755,85.755,375500000.0
2009-08-26 19:04:00,85.76,85.77,85.745,85.745,124799999.0
2009-08-26 19:05:00,85.74,85.76,85.735,85.74,263999999.0
2009-08-26 19:06:00,85.735,85.74,85.71,85.73,278400000.0
2009-08-26 19:07:00,85.73,85.74,85.715,85.735,228800000.0
2009-08-26 19:08:00,85.735,85.745,85.72,85.74,194400000.0
2009-08-26 19:09:00,85.73,85.73,85.695,85.715,376500000.0
2009-08-26 19:10:00,85.735,85.755,85.73,85.74,371700000.0
2009-08-26 19:11:00,85.74,85.755,85.735,85.735,332199997.0
2009-08-26 19:12:00,85.73,85.765,85.725,85.73,273800000.0
2009-08-26 19:13:00,85.73,85.75,85.725,85.74,368600001.0
2009-08-26 19:14:00,85.725,85.73,85.715,85.715,189200000.0
2009-08-26 19:15:00,85.715,85.725,85.71,85.715,274800002.0
2009-08-26 19:16:00,85.72,85.725,85.695,85.7,204100000.0
2009-08-26 19:17:00,85.695,85.72,85.675,85.68,323799998.0
2009-08-26 19:18:00,85.68,85.68,85.625,85.66,357700001.0
2009-08-26 19:19:00,85.66,85.7,85.655,85.68,347599996.0
2009-08-26 19:20:00,85.675,85.715,85.67,85.71,191500000.0
2009-08-26 19:21:00,85.695,85.695,85.68,85.69,129800000.0
2009-08-26 19:22:00,85.69,85.69,85.655,85.675,254600000.0
2009-08-26 19:23:00,85.675,85.69,85.67,85.69,78000000.0
2009-08-26 19:24:00,85.69,85.71,85.69,85.7,43300000.0
2009-08-26 19:25:00,85.695,85.705,85.685,85.695,291500008.0
2009-08-26 19:26:00,85.695,85.73,85.695,85.71,74600000.0
2009-08-26 19:27:00,85.715,85.715,85.7,85.715,108500000.0
2009-08-26 19:28:00,85.715,85.73,85.71,85.715,72900000.0
2009-08-26 19:29:00,85.715,85.725,85.71,85.72,68400000.0
2009-08-26 19:30:00,85.72,85.77,85.72,85.77,121699999.0
2009-08-26 19:31:00,85.77,85.78,85.755,85.77,125400000.0
2009-08-26 19:32:00,85.77,85.77,85.74,85.765,149800000.0
2009-08-26 19:33:00,85.76,85.76,85.735,85.76,167700003.0
2009-08-26 19:34:00,85.76,85.765,85.75,85.765,70600000.0
2009-08-26 19:35:00,85.765,85.765,85.745,85.755,160200000.0
2009-08-26 19:36:00,85.755,85.755,85.72,85.725,152400000.0
2009-08-26 19:37:00,85.725,85.745,85.725,85.735,16000000.0
2009-08-26 19:38:00,85.73,85.74,85.72,85.735,185900000.0
2009-08-26 19:39:00,85.735,85.795,85.735,85.775,286600000.0
2009-08-26 19:40:00,85.775,85.775,85.75,85.755,248499999.0
2009-08-26 19:41:00,85.745,85.76,85.74,85.745,106700000.0
2009-08-26 19:42:00,85.745,85.75,85.73,85.74,142899999.0
2009-08-26 19:43:00,85.735,85.755,85.735,85.75,275000000.0
2009-08-26 19:44:00,85.75,85.755,85.73,85.745,93300000.0
2009-08-26 19:45:00,85.745,85.785,85.745,85.775,107500000.0
2009-08-26 19:46:00,85.775,85.775,85.73,85.73,203399999.0
2009-08-26 19:47:00,85.735,85.755,85.725,85.735,302100000.0
2009-08-26 19:48:00,85.745,85.785,85.745,85.77,66400000.0
2009-08-26 19:49:00,85.77,85.78,85.76,85.76,218900000.0
2009-08-26 19:50:00,85.755,85.755,85.73,85.755,62500000.0
2009-08-26 19:51:00,85.755,85.77,85.755,85.76,41600000.0
2009-08-26 19:52:00,85.755,85.76,85.73,85.73,63700000.0
2009-08-26 19:53:00,85.735,85.755,85.735,85.755,63600000.0
2009-08-26 19:54:00,85.755,85.775,85.745,85.755,57300000.0
2009-08-26 19:55:00,85.745,85.775,85.745,85.775,85600000.0
2009-08-26 19:56:00,85.775,85.8,85.77,85.8,83499999.0
2009-08-26 19:57:00,85.805,85.84,85.785,85.835,188100000.0
2009-08-26 19:58:00,85.835,85.885,85.815,85.885,124600000.0
2009-08-26 19:59:00,85.885,85.9,85.87,85.875,116600000.0
2009-08-26 20:00:00,85.885,85.92,85.885,85.905,125700000.0
2009-08-26 20:01:00,85.905,85.915,85.88,85.89,106500000.0
2009-08-26 20:02:00,85.885,85.9,85.88,85.895,166100000.0
2009-08-26 20:03:00,85.895,85.895,85.855,85.855,236700000.0
2009-08-26 20:04:00,85.855,85.865,85.83,85.84,192700000.0
2009-08-26 20:05:00,85.84,85.85,85.83,85.84,164400000.0
2009-08-26 20:06:00,85.83,85.855,85.79,85.795,231700000.0
2009-08-26 20:07:00,85.795,85.815,85.795,85.795,166900000.0
2009-08-26 20:08:00,85.795,85.825,85.795,85.815,72700000.0
2009-08-26 20:09:00,85.815,85.825,85.79,85.79,91400000.0
2009-08-26 20:10:00,85.785,85.785,85.76,85.77,554299996.0
2009-08-26 20:11:00,85.77,85.79,85.77,85.785,148500000.0
2009-08-26 20:12:00,85.79,85.8,85.785,85.785,114500000.0
2009-08-26 20:13:00,85.785,85.795,85.785,85.795,60500000.0
2009-08-26 20:14:00,85.795,85.795,85.755,85.775,162900001.0
2009-08-26 20:15:00,85.76,85.775,85.755,85.765,133300000.0
2009-08-26 20:16:00,85.765,85.765,85.75,85.755,87400000.0
2009-08-26 20:17:00,85.755,85.78,85.755,85.77,110400000.0
2009-08-26 20:18:00,85.765,85.77,85.745,85.75,226699999.0
2009-08-26 20:19:00,85.75,85.755,85.735,85.755,109299999.0
2009-08-26 20:20:00,85.755,85.77,85.75,85.765,148800000.0
2009-08-26 20:21:00,85.765,85.77,85.75,85.76,109000000.0
2009-08-26 20:22:00,85.76,85.8,85.76,85.79,289600001.0
2009-08-26 20:23:00,85.79,85.79,85.72,85.72,244800000.0
2009-08-26 20:24:00,85.72,85.76,85.715,85.755,257499999.0
2009-08-26 20:25:00,85.75,85.785,85.735,85.775,149000000.0
2009-08-26 20:26:00,85.775,85.79,85.765,85.765,196899999.0
2009-08-26 20:27:00,85.765,85.77,85.755,85.765,253799998.0
2009-08-26 20:28:00,85.765,85.78,85.765,85.765,110100000.0
2009-08-26 20:29:00,85.765,85.765,85.745,85.745,190899998.0
2009-08-26 20:30:00,85.745,85.755,85.735,85.735,74400000.0
2009-08-26 20:31:00,85.735,85.755,85.735,85.74,102999999.0
2009-08-26 20:32:00,85.74,85.78,85.74,85.765,194200000.0
2009-08-26 20:33:00,85.77,85.775,85.735,85.74,149000000.0
2009-08-26 20:34:00,85.735,85.745,85.725,85.735,181700000.0
2009-08-26 20:35:00,85.74,85.74,85.72,85.73,62800000.0
2009-08-26 20:36:00,85.72,85.745,85.72,85.735,66800000.0
2009-08-26 20:37:00,85.735,85.745,85.725,85.735,85500000.0
2009-08-26 20:38:00,85.735,85.735,85.71,85.72,91400000.0
2009-08-26 20:39:00,85.725,85.73,85.715,85.73,110100000.0
2009-08-26 20:40:00,85.73,85.73,85.695,85.72,144699998.0
2009-08-26 20:41:00,85.72,85.76,85.715,85.745,73299999.0
2009-08-26 20:42:00,85.74,85.76,85.74,85.76,221600000.0
2009-08-26 20:43:00,85.75,85.75,85.75,85.75,52400000.0
2009-08-26 20:44:00,85.75,85.755,85.75,85.75,47300000.0
2009-08-26 20:45:00,85.745,85.77,85.745,85.77,194400000.0
2009-08-26 20:46:00,85.77,85.815,85.77,85.8,142600000.0
2009-08-26 20:47:00,85.815,85.865,85.805,85.865,156200000.0
2009-08-26 20:48:00,85.865,85.865,85.85,85.865,47300000.0
2009-08-26 20:49:00,85.865,85.87,85.84,85.85,105400000.0
2009-08-26 20:50:00,85.845,85.85,85.815,85.82,223900000.0
2009-08-26 20:51:00,85.825,85.85,85.825,85.84,179100000.0
2009-08-26 20:52:00,85.84,85.865,85.84,85.845,177200000.0
2009-08-26 20:53:00,85.845,85.845,85.78,85.785,241900000.0
2009-08-26 20:54:00,85.785,85.8,85.765,85.795,276600000.0
2009-08-26 20:55:00,85.785,85.795,85.775,85.78,257300000.0
2009-08-26 20:56:00,85.775,85.78,85.755,85.76,263299998.0
2009-08-26 20:57:00,85.76,85.775,85.745,85.765,172399999.0
2009-08-26 20:58:00,85.755,85.755,85.705,85.725,219700000.0
2009-08-26 20:59:00,85.73,85.74,85.71,85.71,242900000.0
2009-08-26 21:00:00,85.71,85.73,85.69,85.69,232500000.0
2009-08-26 21:01:00,85.69,85.72,85.69,85.71,146700000.0
2009-08-26 21:02:00,85.71,85.71,85.695,85.695,30800000.0
2009-08-26 21:03:00,85.705,85.705,85.685,85.695,138300000.0
2009-08-26 21:04:00,85.695,85.725,85.695,85.705,312100000.0
2009-08-26 21:05:00,85.705,85.715,85.675,85.69,217000000.0
2009-08-26 21:06:00,85.695,85.7,85.68,85.685,159200000.0
2009-08-26 21:07:00,85.685,85.7,85.68,85.7,142300000.0
2009-08-26 21:08:00,85.69,85.72,85.675,85.72,179600000.0
2009-08-26 21:09:00,85.72,85.725,85.705,85.705,132500000.0
2009-08-26 21:10:00,85.71,85.72,85.705,85.71,213900000.0
2009-08-26 21:11:00,85.715,85.74,85.715,85.735,197700000.0
2009-08-26 21:12:00,85.735,85.74,85.73,85.735,58100000.0
2009-08-26 21:13:00,85.72,85.73,85.71,85.715,81900000.0
2009-08-26 21:14:00,85.705,85.735,85.705,85.73,118800000.0
2009-08-26 21:15:00,85.725,85.725,85.72,85.725,36000000.0
2009-08-26 21:16:00,85.72,85.73,85.715,85.72,107900000.0
2009-08-26 21:17:00,85.725,85.745,85.72,85.745,49200000.0
2009-08-26 21:18:00,85.745,85.745,85.72,85.72,64100000.0
2009-08-26 21:19:00,85.725,85.73,85.715,85.72,107700000.0
2009-08-26 21:20:00,85.72,85.72,85.71,85.72,54000000.0
2009-08-26 21:21:00,85.725,85.725,85.72,85.72,18600000.0
2009-08-26 21:22:00,85.73,85.755,85.72,85.75,79500000.0
2009-08-26 21:23:00,85.745,85.75,85.74,85.75,38400000.0
2009-08-26 21:24:00,85.74,85.755,85.74,85.75,30200000.0
2009-08-26 21:25:00,85.735,85.755,85.735,85.75,53800000.0
2009-08-26 21:26:00,85.755,85.765,85.745,85.76,80200000.0
2009-08-26 21:27:00,85.755,85.795,85.755,85.79,89100000.0
2009-08-26 21:28:00,85.79,85.79,85.775,85.78,44800000.0
2009-08-26 21:29:00,85.775,85.785,85.765,85.775,65900000.0
2009-08-26 21:30:00,85.775,85.775,85.735,85.75,110800000.0
2009-08-26 21:31:00,85.75,85.75,85.715,85.74,72900000.0
2009-08-26 21:32:00,85.74,85.745,85.735,85.745,20400000.0
2009-08-26 21:33:00,85.745,85.795,85.74,85.755,77100000.0
2009-08-26 21:34:00,85.75,85.755,85.745,85.75,49700000.0
2009-08-26 21:35:00,85.75,85.77,85.73,85.77,113700000.0
2009-08-26 21:36:00,85.77,85.775,85.755,85.76,51800000.0
2009-08-26 21:37:00,85.765,85.775,85.73,85.73,75700000.0
2009-08-26 21:38:00,85.73,85.745,85.725,85.745,78900000.0
2009-08-26 21:39:00,85.755,85.785,85.75,85.76,207800000.0
2009-08-26 21:40:00,85.76,85.76,85.74,85.74,8400000.0
2009-08-26 21:41:00,85.735,85.74,85.73,85.73,79900000.0
2009-08-26 21:42:00,85.735,85.74,85.72,85.74,52400000.0
2009-08-26 21:43:00,85.735,85.74,85.735,85.74,16000000.0
2009-08-26 21:44:00,85.745,85.745,85.72,85.735,126200000.0
2009-08-26 21:45:00,85.735,85.765,85.73,85.75,265800000.0
2009-08-26 21:46:00,85.755,85.755,85.73,85.73,101100000.0
2009-08-26 21:47:00,85.735,85.745,85.72,85.735,156800000.0
2009-08-26 21:48:00,85.74,85.75,85.73,85.74,88500000.0
2009-08-26 21:49:00,85.735,85.745,85.715,85.73,135600000.0
2009-08-26 21:50:00,85.73,85.73,85.72,85.725,32500000.0
2009-08-26 21:51:00,85.73,85.755,85.73,85.745,96400000.0
2009-08-26 21:52:00,85.755,85.78,85.74,85.78,87500000.0
2009-08-26 21:53:00,85.775,85.79,85.775,85.785,45300000.0
2009-08-26 21:54:00,85.785,85.8,85.775,85.79,64700000.0
2009-08-26 21:55:00,85.78,85.785,85.775,85.785,85600000.0
2009-08-26 21:56:00,85.78,85.79,85.78,85.79,41100000.0
2009-08-26 21:57:00,85.795,85.795,85.775,85.79,78700000.0
2009-08-26 21:58:00,85.79,85.81,85.785,85.8,110400000.0
2009-08-26 21:59:00,85.81,85.815,85.795,85.8,30700000.0
2009-08-26 22:00:00,85.795,85.81,85.79,85.8,62400000.0
2009-08-26 22:01:00,85.8,85.815,85.8,85.805,26500000.0
2009-08-26 22:02:00,85.805,85.805,85.79,85.79,19300000.0
2009-08-26 22:03:00,85.79,85.805,85.79,85.805,47400000.0
2009-08-26 22:04:00,85.815,85.825,85.81,85.81,11900000.0
2009-08-26 22:05:00,85.81,85.81,85.78,85.795,44400000.0
2009-08-26 22:06:00,85.8,85.8,85.79,85.795,10800000.0
2009-08-26 22:07:00,85.795,85.8,85.79,85.79,29700000.0
2009-08-26 22:08:00,85.79,85.81,85.78,85.805,34900000.0
2009-08-26 22:09:00,85.81,85.81,85.785,85.79,56200000.0
2009-08-26 22:10:00,85.8,85.8,85.78,85.79,103800000.0
2009-08-26 22:11:00,85.79,85.8,85.77,85.795,69800000.0
2009-08-26 22:12:00,85.8,85.805,85.785,85.8,62900000.0
2009-08-26 22:13:00,85.815,85.85,85.815,85.83,182000000.0
2009-08-26 22:14:00,85.83,85.85,85.82,85.845,93100000.0
2009-08-26 22:15:00,85.84,85.85,85.83,85.85,88000000.0
2009-08-26 22:16:00,85.85,85.85,85.84,85.84,7100000.0
2009-08-26 22:17:00,85.84,85.86,85.84,85.85,68100000.0
2009-08-26 22:18:00,85.85,85.87,85.85,85.86,58600000.0
2009-08-26 22:19:00,85.86,85.86,85.86,85.86,44200000.0
2009-08-26 22:20:00,85.86,85.865,85.86,85.86,54200000.0
2009-08-26 22:21:00,85.86,85.86,85.85,85.86,42600000.0
2009-08-26 22:22:00,85.86,85.86,85.86,85.86,19200000.0
2009-08-26 22:23:00,85.855,85.86,85.85,85.86,30100000.0
2009-08-26 22:24:00,85.86,85.87,85.86,85.87,38600000.0
2009-08-26 22:25:00,85.87,85.885,85.87,85.875,139600000.0
2009-08-26 22:26:00,85.88,85.89,85.87,85.88,110500000.0
2009-08-26 22:27:00,85.88,85.885,85.88,85.885,6000000.0
2009-08-26 22:28:00,85.88,85.88,85.875,85.875,14000000.0
2009-08-26 22:29:00,85.88,85.88,85.87,85.88,50200000.0
2009-08-26 22:30:00,85.88,85.89,85.88,85.89,66900000.0
2009-08-26 22:31:00,85.885,85.89,85.88,85.89,12200000.0
2009-08-26 22:32:00,85.89,85.89,85.88,85.88,27300000.0
2009-08-26 22:33:00,85.88,85.89,85.88,85.89,71400000.0
2009-08-26 22:34:00,85.89,85.9,85.87,85.875,51800000.0
2009-08-26 22:35:00,85.88,85.885,85.865,85.87,18900000.0
2009-08-26 22:36:00,85.87,85.895,85.87,85.89,73200000.0
2009-08-26 22:37:00,85.89,85.89,85.87,85.88,53300000.0
2009-08-26 22:38:00,85.88,85.88,85.88,85.88,46800000.0
2009-08-26 22:39:00,85.88,85.89,85.88,85.89,19200000.0
2009-08-26 22:40:00,85.89,85.89,85.89,85.89,8800000.0
2009-08-26 22:41:00,85.89,85.9,85.89,85.9,99200000.0
2009-08-26 22:42:00,85.9,85.91,85.89,85.9,25600000.0
2009-08-26 22:43:00,85.89,85.89,85.89,85.89,34600000.0
2009-08-26 22:44:00,85.89,85.89,85.88,85.88,8800000.0
2009-08-26 22:45:00,85.88,85.88,85.86,85.86,28800000.0
2009-08-26 22:46:00,85.865,85.87,85.855,85.86,46400000.0
2009-08-26 22:47:00,85.86,85.865,85.83,85.84,44000000.0
2009-08-26 22:48:00,85.83,85.84,85.79,85.82,95000000.0
2009-08-26 22:49:00,85.84,85.84,85.83,85.83,56800000.0
2009-08-26 22:50:00,85.83,85.83,85.815,85.815,29200000.0
2009-08-26 22:51:00,85.82,85.87,85.82,85.865,46600000.0
2009-08-26 22:52:00,85.86,85.89,85.86,85.88,50100000.0
2009-08-26 22:53:00,85.855,85.865,85.85,85.85,54800000.0
2009-08-26 22:54:00,85.85,85.86,85.85,85.85,66700000.0
2009-08-26 22:55:00,85.85,85.865,85.85,85.865,64300000.0
2009-08-26 22:56:00,85.85,85.86,85.845,85.845,81900000.0
2009-08-26 22:57:00,85.845,85.855,85.84,85.855,83800000.0
2009-08-26 22:58:00,85.855,85.855,85.84,85.855,67000000.0
2009-08-26 22:59:00,85.85,85.89,85.85,85.88,83000000.0
2009-08-26 23:00:00,85.88,85.895,85.88,85.88,18800000.0
2009-08-26 23:01:00,85.88,85.89,85.88,85.88,10400000.0
2009-08-26 23:02:00,85.845,85.895,85.845,85.895,19400000.0
2009-08-26 23:03:00,85.89,85.895,85.86,85.875,19400000.0
2009-08-26 23:04:00,85.885,85.885,85.8,85.815,24400000.0
2009-08-26 23:05:00,85.815,85.85,85.815,85.85,22000000.0
2009-08-26 23:06:00,85.855,85.86,85.82,85.84,20400000.0
2009-08-26 23:07:00,85.845,85.845,85.815,85.825,13300000.0
2009-08-26 23:08:00,85.825,85.825,85.8,85.8,18600000.0
2009-08-26 23:09:00,85.8,85.805,85.76,85.795,32600000.0
2009-08-26 23:10:00,85.78,85.795,85.78,85.79,10200000.0
2009-08-26 23:11:00,85.795,85.795,85.79,85.795,7000000.0
2009-08-26 23:12:00,85.79,85.8,85.79,85.795,13000000.0
2009-08-26 23:13:00,85.8,85.8,85.755,85.785,21300000.0
2009-08-26 23:14:00,85.785,85.79,85.785,85.79,3600000.0
2009-08-26 23:15:00,85.79,85.79,85.79,85.79,4900000.0
2009-08-26 23:16:00,85.795,85.795,85.795,85.795,6600000.0
2009-08-26 23:17:00,85.82,85.83,85.82,85.83,4800000.0
2009-08-26 23:18:00,85.83,85.83,85.79,85.82,47000000.0
2009-08-26 23:19:00,85.825,85.85,85.81,85.85,56000000.0
2009-08-26 23:20:00,85.85,85.85,85.835,85.845,12400000.0
2009-08-26 23:21:00,85.84,85.845,85.82,85.845,21600000.0
2009-08-26 23:22:00,85.845,85.845,85.84,85.84,3400000.0
2009-08-26 23:23:00,85.84,85.85,85.84,85.85,20000000.0
2009-08-26 23:24:00,85.829,85.831,85.819,85.819,2600000.0
2009-08-26 23:25:00,85.845,85.845,85.845,85.845,2600000.0
2009-08-26 23:26:00,85.84,85.84,85.84,85.84,2400000.0
2009-08-26 23:27:00,85.84,85.84,85.84,85.84,2400000.0
2009-08-26 23:28:00,85.83,85.83,85.83,85.83,4200000.0
2009-08-26 23:29:00,85.84,85.84,85.84,85.84,2500000.0
2009-08-26 23:30:00,85.84,85.84,85.835,85.835,9300000.0
2009-08-26 23:31:00,85.84,85.84,85.8,85.8,36700000.0
2009-08-26 23:32:00,85.81,85.82,85.785,85.8,75200000.0
2009-08-26 23:33:00,85.81,85.81,85.81,85.81,8000000.0
2009-08-26 23:34:00,85.8,85.8,85.8,85.8,25800000.0
2009-08-26 23:35:00,85.8,85.8,85.8,85.8,38200000.0
2009-08-26 23:36:00,85.8,85.835,85.8,85.825,33000000.0
2009-08-26 23:37:00,85.82,85.82,85.81,85.81,16800000.0
2009-08-26 23:38:00,85.815,85.83,85.815,85.83,19000000.0
2009-08-26 23:39:00,85.83,85.84,85.82,85.82,39200000.0
2009-08-26 23:40:00,85.82,85.82,85.81,85.81,85600000.0
2009-08-26 23:41:00,85.81,85.825,85.8,85.81,62000000.0
2009-08-26 23:42:00,85.82,85.84,85.81,85.81,45400000.0
2009-08-26 23:43:00,85.815,85.815,85.81,85.81,8300000.0
2009-08-26 23:44:00,85.81,85.82,85.81,85.82,19600000.0
2009-08-26 23:45:00,85.82,85.84,85.81,85.84,75400000.0
2009-08-26 23:46:00,85.84,85.85,85.8,85.81,57100000.0
2009-08-26 23:47:00,85.81,85.82,85.79,85.82,26300000.0
2009-08-26 23:48:00,85.82,85.82,85.805,85.805,15600000.0
2009-08-26 23:49:00,85.788,85.789,85.785,85.786,25500000.0
2009-08-26 23:50:00,85.8,85.82,85.8,85.82,25500000.0
2009-08-26 23:51:00,85.82,85.83,85.82,85.83,27500000.0
2009-08-26 23:52:00,85.83,85.83,85.825,85.825,11300000.0
2009-08-26 23:53:00,85.825,85.85,85.825,85.85,29600000.0
2009-08-26 23:54:00,85.85,85.87,85.85,85.86,32800000.0
2009-08-26 23:55:00,85.86,85.87,85.86,85.87,25700000.0
2009-08-26 23:56:00,85.87,85.87,85.85,85.85,42800000.0
2009-08-26 23:57:00,85.85,85.85,85.81,85.81,62900000.0
2009-08-26 23:58:00,85.815,85.83,85.81,85.83,17400000.0
2009-08-26 23:59:00,85.84,85.84,85.84,85.84,9800000.0
2009-08-27 00:00:00,85.84,85.84,85.81,85.835,32500000.0
2009-08-27 00:01:00,85.84,85.84,85.795,85.83,41900000.0
2009-08-27 00:02:00,85.83,85.83,85.83,85.83,8100000.0
2009-08-27 00:03:00,85.84,85.84,85.79,85.81,40100000.0
2009-08-27 00:04:00,85.81,85.86,85.81,85.86,9600000.0
2009-08-27 00:05:00,85.85,85.85,85.85,85.85,1600000.0
2009-08-27 00:06:00,85.86,85.86,85.83,85.83,6400000.0
2009-08-27 00:07:00,85.84,85.85,85.82,85.82,20800000.0
2009-08-27 00:08:00,85.82,85.83,85.82,85.83,16000000.0
2009-08-27 00:09:00,85.83,85.83,85.82,85.83,14400000.0
2009-08-27 00:10:00,85.83,85.83,85.78,85.79,9600000.0
2009-08-27 00:11:00,85.79,85.81,85.78,85.81,8000000.0
2009-08-27 00:12:00,85.81,85.81,85.8,85.81,8000000.0
2009-08-27 00:13:00,85.776,85.783,85.775,85.781,6400000.0
2009-08-27 00:14:00,85.8,85.81,85.8,85.81,6400000.0
2009-08-27 00:15:00,85.81,85.83,85.775,85.81,25600000.0
2009-08-27 00:16:00,85.81,85.83,85.81,85.82,17000000.0
2009-08-27 00:17:00,85.82,85.82,85.82,85.82,6600000.0
2009-08-27 00:18:00,85.82,85.825,85.82,85.82,27300000.0
2009-08-27 00:19:00,85.82,85.825,85.815,85.825,13200000.0
2009-08-27 00:20:00,85.83,85.83,85.82,85.82,19000000.0
2009-08-27 00:21:00,85.82,85.83,85.82,85.83,44700000.0
2009-08-27 00:22:00,85.83,85.84,85.82,85.83,36700000.0
2009-08-27 00:23:00,85.83,85.83,85.83,85.83,14500000.0
2009-08-27 00:24:00,85.83,85.83,85.82,85.825,8600000.0
2009-08-27 00:25:00,85.835,85.84,85.835,85.84,9100000.0
2009-08-27 00:26:00,85.84,85.84,85.84,85.84,11500000.0
2009-08-27 00:27:00,85.84,85.84,85.84,85.84,8200000.0
2009-08-27 00:28:00,85.84,85.84,85.84,85.84,1600000.0
2009-08-27 00:29:00,85.84,85.84,85.84,85.84,2000000.0
2009-08-27 00:30:00,85.84,85.84,85.84,85.84,9900000.0
2009-08-27 00:31:00,85.84,85.84,85.83,85.83,8100000.0
2009-08-27 00:32:00,85.83,85.85,85.83,85.84,66300000.0
2009-08-27 00:33:00,85.84,85.85,85.84,85.85,21600000.0
2009-08-27 00:34:00,85.84,85.89,85.84,85.85,99300000.0
2009-08-27 00:35:00,85.855,85.86,85.84,85.84,78500000.0
2009-08-27 00:36:00,85.84,85.86,85.84,85.85,19600000.0
2009-08-27 00:37:00,85.85,85.85,85.84,85.84,6400000.0
2009-08-27 00:38:00,85.83,85.835,85.83,85.83,10800000.0
2009-08-27 00:39:00,85.83,85.83,85.83,85.83,3200000.0
2009-08-27 00:40:00,85.82,85.84,85.82,85.84,22900000.0
2009-08-27 00:41:00,85.83,85.85,85.83,85.85,43300000.0
2009-08-27 00:42:00,85.84,85.85,85.835,85.84,30800000.0
2009-08-27 00:43:00,85.84,85.84,85.83,85.83,20000000.0
2009-08-27 00:44:00,85.835,85.845,85.83,85.84,24700000.0
2009-08-27 00:45:00,85.845,85.845,85.84,85.84,23900000.0
2009-08-27 00:46:00,85.855,85.88,85.855,85.87,25000000.0
2009-08-27 00:47:00,85.87,85.87,85.87,85.87,6400000.0
2009-08-27 00:48:00,85.87,85.885,85.85,85.885,11700000.0
2009-08-27 00:49:00,85.885,85.885,85.86,85.86,55300000.0
2009-08-27 00:50:00,85.865,85.875,85.865,85.87,100000000.0
2009-08-27 00:51:00,85.87,85.87,85.87,85.87,33600000.0
2009-08-27 00:52:00,85.865,85.87,85.86,85.87,18700000.0
2009-08-27 00:53:00,85.87,85.89,85.87,85.89,44200000.0
2009-08-27 00:54:00,85.89,85.89,85.88,85.88,14400000.0
2009-08-27 00:55:00,85.849,85.849,85.847,85.848,14400000.0
2009-08-27 00:56:00,85.88,85.89,85.88,85.89,14400000.0
2009-08-27 00:57:00,85.89,85.89,85.88,85.88,20800000.0
2009-08-27 00:58:00,85.88,85.89,85.88,85.88,35700000.0
2009-08-27 00:59:00,85.88,85.88,85.88,85.88,4800000.0
2009-08-27 01:00:00,85.88,85.88,85.86,85.87,77300000.0
2009-08-27 01:01:00,85.875,85.885,85.85,85.85,152500000.0
2009-08-27 01:02:00,85.84,85.85,85.82,85.83,97400000.0
2009-08-27 01:03:00,85.83,85.83,85.83,85.83,36000000.0
2009-08-27 01:04:00,85.83,85.84,85.83,85.83,44000000.0
2009-08-27 01:05:00,85.83,85.83,85.805,85.83,106400000.0
2009-08-27 01:06:00,85.83,85.86,85.82,85.82,48800000.0
2009-08-27 01:07:00,85.83,85.835,85.83,85.83,39300000.0
2009-08-27 01:08:00,85.83,85.855,85.83,85.855,23500000.0
2009-08-27 01:09:00,85.85,85.855,85.85,85.85,9500000.0
2009-08-27 01:10:00,85.85,85.85,85.85,85.85,13200000.0
2009-08-27 01:11:00,85.85,85.85,85.82,85.83,29700000.0
2009-08-27 01:12:00,85.83,85.83,85.82,85.82,50800000.0
2009-08-27 01:13:00,85.825,85.825,85.805,85.825,108600000.0
2009-08-27 01:14:00,85.815,85.825,85.815,85.815,79900000.0
2009-08-27 01:15:00,85.82,85.82,85.79,85.79,75200000.0
2009-08-27 01:16:00,85.795,85.795,85.78,85.79,29800000.0
2009-08-27 01:17:00,85.795,85.81,85.79,85.81,39300000.0
2009-08-27 01:18:00,85.779,85.779,85.775,85.775,3300000.0
2009-08-27 01:19:00,85.776,85.779,85.774,85.779,3300000.0
2009-08-27 01:20:00,85.8,85.81,85.8,85.81,3300000.0
2009-08-27 01:21:00,85.81,85.81,85.81,85.81,3200000.0
2009-08-27 01:22:00,85.8,85.81,85.77,85.78,66500000.0
2009-08-27 01:23:00,85.78,85.79,85.765,85.77,75800000.0
2009-08-27 01:24:00,85.77,85.77,85.74,85.75,91200000.0
2009-08-27 01:25:00,85.75,85.76,85.74,85.76,29300000.0
2009-08-27 01:26:00,85.76,85.77,85.76,85.76,50000000.0
2009-08-27 01:27:00,85.76,85.77,85.76,85.77,6400000.0
2009-08-27 01:28:00,85.77,85.78,85.76,85.77,35200000.0
2009-08-27 01:29:00,85.77,85.77,85.75,85.76,51000000.0
2009-08-27 01:30:00,85.76,85.76,85.73,85.73,88100000.0
2009-08-27 01:31:00,85.74,85.74,85.71,85.73,132700000.0
2009-08-27 01:32:00,85.735,85.75,85.73,85.735,92100000.0
2009-08-27 01:33:00,85.735,85.735,85.675,85.685,122300000.0
2009-08-27 01:34:00,85.68,85.7,85.68,85.695,28000000.0
2009-08-27 01:35:00,85.69,85.71,85.68,85.68,92600000.0
2009-08-27 01:36:00,85.68,85.705,85.68,85.705,69300000.0
2009-08-27 01:37:00,85.7,85.725,85.69,85.725,90600000.0
2009-08-27 01:38:00,85.725,85.73,85.72,85.72,45300000.0
2009-08-27 01:39:00,85.72,85.72,85.685,85.69,58100000.0
2009-08-27 01:40:00,85.69,85.72,85.69,85.71,79200000.0
2009-08-27 01:41:00,85.71,85.71,85.69,85.69,65300000.0
2009-08-27 01:42:00,85.69,85.705,85.69,85.69,93800000.0
2009-08-27 01:43:00,85.69,85.705,85.665,85.68,170500000.0
2009-08-27 01:44:00,85.68,85.695,85.675,85.69,141800000.0
2009-08-27 01:45:00,85.69,85.72,85.69,85.705,244600000.0
2009-08-27 01:46:00,85.715,85.725,85.695,85.7,194200000.0
2009-08-27 01:47:00,85.7,85.71,85.7,85.705,178700000.0
2009-08-27 01:48:00,85.71,85.71,85.705,85.71,51700000.0
2009-08-27 01:49:00,85.71,85.71,85.675,85.69,254600000.0
2009-08-27 01:50:00,85.69,85.695,85.675,85.69,128900000.0
2009-08-27 01:51:00,85.685,85.69,85.68,85.68,117100000.0
2009-08-27 01:52:00,85.68,85.71,85.68,85.69,78800000.0
2009-08-27 01:53:00,85.69,85.69,85.68,85.68,94400000.0
2009-08-27 01:54:00,85.68,85.69,85.68,85.69,71600000.0
2009-08-27 01:55:00,85.69,85.7,85.68,85.7,85600000.0
2009-08-27 01:56:00,85.7,85.7,85.69,85.69,89700000.0
2009-08-27 01:57:00,85.69,85.7,85.69,85.7,58100000.0
2009-08-27 01:58:00,85.705,85.71,85.68,85.68,38700000.0
2009-08-27 01:59:00,85.68,85.7,85.68,85.69,44600000.0
2009-08-27 02:00:00,85.695,85.755,85.695,85.725,198200000.0
2009-08-27 02:01:00,85.73,85.76,85.73,85.75,253000000.0
2009-08-27 02:02:00,85.75,85.75,85.75,85.75,92400000.0
2009-08-27 02:03:00,85.75,85.76,85.75,85.76,81900000.0
2009-08-27 02:04:00,85.755,85.765,85.75,85.755,63600000.0
2009-08-27 02:05:00,85.76,85.76,85.745,85.745,40000000.0
2009-08-27 02:06:00,85.745,85.755,85.72,85.73,85600000.0
2009-08-27 02:07:00,85.73,85.735,85.705,85.715,144900000.0
2009-08-27 02:08:00,85.725,85.725,85.7,85.7,70200000.0
2009-08-27 02:09:00,85.7,85.71,85.695,85.71,67700000.0
2009-08-27 02:10:00,85.7,85.71,85.68,85.68,48100000.0
2009-08-27 02:11:00,85.68,85.68,85.655,85.66,63300000.0
2009-08-27 02:12:00,85.665,85.665,85.655,85.665,67400000.0
2009-08-27 02:13:00,85.655,85.665,85.655,85.655,9600000.0
2009-08-27 02:14:00,85.665,85.685,85.665,85.685,90100000.0
2009-08-27 02:15:00,85.67,85.695,85.67,85.68,75400000.0
2009-08-27 02:16:00,85.68,85.72,85.68,85.71,124300000.0
2009-08-27 02:17:00,85.71,85.71,85.7,85.705,38000000.0
2009-08-27 02:18:00,85.705,85.71,85.7,85.71,60700000.0
2009-08-27 02:19:00,85.71,85.73,85.71,85.72,98100000.0
2009-08-27 02:20:00,85.72,85.72,85.68,85.68,74700000.0
2009-08-27 02:21:00,85.68,85.685,85.66,85.66,127800000.0
2009-08-27 02:22:00,85.66,85.665,85.62,85.625,93700000.0
2009-08-27 02:23:00,85.63,85.64,85.61,85.61,95600000.0
2009-08-27 02:24:00,85.61,85.61,85.58,85.59,154800000.0
2009-08-27 02:25:00,85.59,85.6,85.58,85.595,105700000.0
2009-08-27 02:26:00,85.595,85.625,85.59,85.61,61400000.0
2009-08-27 02:27:00,85.61,85.645,85.6,85.635,94200000.0
2009-08-27 02:28:00,85.635,85.635,85.61,85.625,72300000.0
2009-08-27 02:29:00,85.62,85.64,85.615,85.625,65700000.0
2009-08-27 02:30:00,85.63,85.63,85.6,85.61,50800000.0
2009-08-27 02:31:00,85.605,85.62,85.6,85.6,49500000.0
2009-08-27 02:32:00,85.605,85.61,85.59,85.6,78800000.0
2009-08-27 02:33:00,85.605,85.605,85.56,85.575,113500000.0
2009-08-27 02:34:00,85.57,85.57,85.505,85.51,267200000.0
2009-08-27 02:35:00,85.5,85.55,85.48,85.55,165800000.0
2009-08-27 02:36:00,85.56,85.56,85.51,85.51,154800000.0
2009-08-27 02:37:00,85.515,85.54,85.51,85.54,65600000.0
2009-08-27 02:38:00,85.535,85.545,85.51,85.51,55600000.0
2009-08-27 02:39:00,85.515,85.525,85.485,85.485,137100000.0
2009-08-27 02:40:00,85.485,85.49,85.45,85.49,207700000.0
2009-08-27 02:41:00,85.49,85.49,85.47,85.47,75200000.0
2009-08-27 02:42:00,85.47,85.475,85.46,85.465,95800000.0
2009-08-27 02:43:00,85.46,85.47,85.46,85.46,87100000.0
2009-08-27 02:44:00,85.47,85.485,85.46,85.48,58300000.0
2009-08-27 02:45:00,85.485,85.5,85.48,85.5,96900000.0
2009-08-27 02:46:00,85.5,85.525,85.5,85.52,59200000.0
2009-08-27 02:47:00,85.52,85.52,85.45,85.47,99200000.0
2009-08-27 02:48:00,85.475,85.48,85.47,85.47,48200000.0
2009-08-27 02:49:00,85.47,85.47,85.445,85.455,107100000.0
2009-08-27 02:50:00,85.45,85.46,85.405,85.44,130800000.0
2009-08-27 02:51:00,85.44,85.465,85.44,85.46,132300000.0
2009-08-27 02:52:00,85.465,85.485,85.46,85.475,57900000.0
2009-08-27 02:53:00,85.475,85.49,85.46,85.465,64400000.0
2009-08-27 02:54:00,85.46,85.51,85.455,85.475,159100000.0
2009-08-27 02:55:00,85.48,85.51,85.48,85.5,169100000.0
2009-08-27 02:56:00,85.505,85.515,85.49,85.515,106500000.0
2009-08-27 02:57:00,85.51,85.515,85.49,85.505,90700000.0
2009-08-27 02:58:00,85.5,85.5,85.48,85.485,67300000.0
2009-08-27 02:59:00,85.485,85.495,85.48,85.48,107900000.0
2009-08-27 03:00:00,85.48,85.48,85.47,85.475,114100000.0
2009-08-27 03:01:00,85.475,85.475,85.44,85.44,165300000.0
2009-08-27 03:02:00,85.44,85.455,85.425,85.43,84600000.0
2009-08-27 03:03:00,85.43,85.45,85.43,85.45,95900000.0
2009-08-27 03:04:00,85.45,85.455,85.42,85.42,94800000.0
2009-08-27 03:05:00,85.42,85.425,85.38,85.385,111400000.0
2009-08-27 03:06:00,85.385,85.41,85.385,85.385,102000000.0
2009-08-27 03:07:00,85.39,85.4,85.375,85.38,219200000.0
2009-08-27 03:08:00,85.39,85.41,85.39,85.41,103600000.0
2009-08-27 03:09:00,85.41,85.41,85.39,85.39,97700000.0
2009-08-27 03:10:00,85.39,85.41,85.39,85.4,92800000.0
2009-08-27 03:11:00,85.4,85.4,85.39,85.4,87200000.0
2009-08-27 03:12:00,85.4,85.41,85.39,85.41,56000000.0
2009-08-27 03:13:00,85.41,85.41,85.38,85.39,89600000.0
2009-08-27 03:14:00,85.39,85.395,85.37,85.375,87700000.0
2009-08-27 03:15:00,85.375,85.4,85.375,85.39,57000000.0
2009-08-27 03:16:00,85.38,85.395,85.38,85.395,111200000.0
2009-08-27 03:17:00,85.395,85.425,85.395,85.41,59800000.0
2009-08-27 03:18:00,85.41,85.41,85.39,85.4,112300000.0
2009-08-27 03:19:00,85.4,85.4,85.385,85.395,71200000.0
2009-08-27 03:20:00,85.4,85.41,85.39,85.4,45400000.0
2009-08-27 03:21:00,85.4,85.54,85.395,85.54,123000000.0
2009-08-27 03:22:00,85.54,85.545,85.48,85.48,75100000.0
2009-08-27 03:23:00,85.48,85.5,85.48,85.49,51500000.0
2009-08-27 03:24:00,85.495,85.495,85.45,85.45,131200000.0
2009-08-27 03:25:00,85.45,85.46,85.43,85.455,129800000.0
2009-08-27 03:26:00,85.46,85.465,85.44,85.445,61500000.0
2009-08-27 03:27:00,85.44,85.485,85.44,85.485,62100000.0
2009-08-27 03:28:00,85.49,85.505,85.47,85.5,90100000.0
2009-08-27 03:29:00,85.5,85.5,85.465,85.49,71700000.0
2009-08-27 03:30:00,85.485,85.51,85.46,85.46,99400000.0
2009-08-27 03:31:00,85.46,85.46,85.38,85.39,196200000.0
2009-08-27 03:32:00,85.395,85.45,85.395,85.445,139200000.0
2009-08-27 03:33:00,85.445,85.49,85.44,85.49,128600000.0
2009-08-27 03:34:00,85.49,85.525,85.465,85.52,90400000.0
2009-08-27 03:35:00,85.525,85.54,85.51,85.525,85100000.0
2009-08-27 03:36:00,85.52,85.52,85.5,85.505,71100000.0
2009-08-27 03:37:00,85.505,85.515,85.5,85.515,44700000.0
2009-08-27 03:38:00,85.515,85.545,85.515,85.54,79400000.0
2009-08-27 03:39:00,85.535,85.54,85.535,85.54,9000000.0
2009-08-27 03:40:00,85.54,85.55,85.53,85.53,44500000.0
2009-08-27 03:41:00,85.53,85.53,85.475,85.48,114300000.0
2009-08-27 03:42:00,85.485,85.515,85.485,85.515,97900000.0
2009-08-27 03:43:00,85.515,85.52,85.505,85.515,50700000.0
2009-08-27 03:44:00,85.525,85.54,85.525,85.53,48100000.0
2009-08-27 03:45:00,85.53,85.535,85.525,85.525,53400000.0
2009-08-27 03:46:00,85.525,85.56,85.525,85.56,57000000.0
2009-08-27 03:47:00,85.57,85.57,85.55,85.565,67800000.0
2009-08-27 03:48:00,85.56,85.57,85.555,85.555,28600000.0
2009-08-27 03:49:00,85.56,85.56,85.54,85.545,30400000.0
2009-08-27 03:50:00,85.545,85.545,85.49,85.51,114000000.0
2009-08-27 03:51:00,85.51,85.515,85.5,85.5,80000000.0
2009-08-27 03:52:00,85.5,85.51,85.49,85.505,58800000.0
2009-08-27 03:53:00,85.5,85.5,85.47,85.48,69500000.0
2009-08-27 03:54:00,85.48,85.49,85.47,85.48,86300000.0
2009-08-27 03:55:00,85.48,85.48,85.405,85.42,178700000.0
2009-08-27 03:56:00,85.41,85.455,85.41,85.44,126100000.0
2009-08-27 03:57:00,85.44,85.445,85.425,85.425,168400000.0
2009-08-27 03:58:00,85.43,85.465,85.415,85.465,86900000.0
2009-08-27 03:59:00,85.455,85.455,85.43,85.445,119600000.0
2009-08-27 04:00:00,85.445,85.455,85.415,85.415,133500000.0
2009-08-27 04:01:00,85.42,85.43,85.41,85.42,158400000.0
2009-08-27 04:02:00,85.42,85.42,85.4,85.415,63100000.0
2009-08-27 04:03:00,85.405,85.45,85.405,85.45,104100000.0
2009-08-27 04:04:00,85.445,85.475,85.44,85.465,33900000.0
2009-08-27 04:05:00,85.46,85.505,85.46,85.495,107000000.0
2009-08-27 04:06:00,85.49,85.515,85.49,85.505,181700000.0
2009-08-27 04:07:00,85.505,85.52,85.49,85.495,56600000.0
2009-08-27 04:08:00,85.49,85.495,85.47,85.485,173700000.0
2009-08-27 04:09:00,85.485,85.505,85.485,85.5,94100000.0
2009-08-27 04:10:00,85.5,85.5,85.48,85.48,128200000.0
2009-08-27 04:11:00,85.48,85.5,85.475,85.475,135400000.0
2009-08-27 04:12:00,85.475,85.485,85.455,85.46,248500000.0
2009-08-27 04:13:00,85.46,85.48,85.45,85.475,132500000.0
2009-08-27 04:14:00,85.48,85.48,85.475,85.48,16200000.0
2009-08-27 04:15:00,85.485,85.545,85.485,85.53,266000000.0
2009-08-27 04:16:00,85.53,85.53,85.48,85.48,137100000.0
2009-08-27 04:17:00,85.48,85.49,85.47,85.48,110800000.0
2009-08-27 04:18:00,85.48,85.49,85.48,85.48,48700000.0
2009-08-27 04:19:00,85.48,85.495,85.46,85.465,162800000.0
2009-08-27 04:20:00,85.46,85.475,85.44,85.47,238600000.0
2009-08-27 04:21:00,85.47,85.495,85.47,85.48,244600000.0
2009-08-27 04:22:00,85.48,85.49,85.465,85.48,151800000.0
2009-08-27 04:23:00,85.48,85.485,85.475,85.485,32300000.0
2009-08-27 04:24:00,85.48,85.52,85.48,85.52,163600000.0
2009-08-27 04:25:00,85.525,85.53,85.515,85.515,63000000.0
2009-08-27 04:26:00,85.515,85.525,85.515,85.52,72100000.0
2009-08-27 04:27:00,85.52,85.525,85.515,85.525,39200000.0
2009-08-27 04:28:00,85.525,85.535,85.515,85.53,142700000.0
2009-08-27 04:29:00,85.53,85.54,85.525,85.525,76000000.0
2009-08-27 04:30:00,85.525,85.535,85.525,85.53,137600000.0
2009-08-27 04:31:00,85.53,85.54,85.53,85.535,155800000.0
2009-08-27 04:32:00,85.53,85.56,85.53,85.535,73800000.0
2009-08-27 04:33:00,85.535,85.555,85.535,85.54,90400000.0
2009-08-27 04:34:00,85.54,85.57,85.54,85.57,252000000.0
2009-08-27 04:35:00,85.57,85.58,85.56,85.58,140100000.0
2009-08-27 04:36:00,85.58,85.6,85.565,85.6,105000000.0
2009-08-27 04:37:00,85.6,85.64,85.6,85.63,208000000.0
2009-08-27 04:38:00,85.635,85.635,85.6,85.625,71900000.0
2009-08-27 04:39:00,85.62,85.625,85.575,85.58,86000000.0
2009-08-27 04:40:00,85.585,85.595,85.55,85.565,185000000.0
2009-08-27 04:41:00,85.56,85.575,85.56,85.57,61900000.0
2009-08-27 04:42:00,85.565,85.57,85.56,85.57,165600000.0
2009-08-27 04:43:00,85.57,85.58,85.57,85.57,57600000.0
2009-08-27 04:44:00,85.57,85.58,85.57,85.57,27000000.0
2009-08-27 04:45:00,85.58,85.605,85.575,85.59,81600000.0
2009-08-27 04:46:00,85.59,85.595,85.565,85.585,123500000.0
2009-08-27 04:47:00,85.585,85.585,85.55,85.55,112800000.0
2009-08-27 04:48:00,85.55,85.56,85.54,85.54,105800000.0
2009-08-27 04:49:00,85.54,85.56,85.54,85.555,70300000.0
2009-08-27 04:50:00,85.56,85.56,85.515,85.53,108600000.0
2009-08-27 04:51:00,85.525,85.53,85.52,85.53,34000000.0
2009-08-27 04:52:00,85.53,85.56,85.525,85.56,39000000.0
2009-08-27 04:53:00,85.555,85.565,85.545,85.55,68100000.0
2009-08-27 04:54:00,85.55,85.575,85.545,85.575,38900000.0
2009-08-27 04:55:00,85.565,85.58,85.565,85.575,38100000.0
2009-08-27 04:56:00,85.57,85.575,85.565,85.565,24100000.0
2009-08-27 04:57:00,85.57,85.57,85.555,85.565,25300000.0
2009-08-27 04:58:00,85.565,85.565,85.545,85.555,40900000.0
2009-08-27 04:59:00,85.56,85.56,85.545,85.545,30100000.0
2009-08-27 05:00:00,85.545,85.555,85.51,85.515,164200000.0
2009-08-27 05:01:00,85.51,85.515,85.475,85.49,75300000.0
2009-08-27 05:02:00,85.49,85.5,85.465,85.495,82500000.0
2009-08-27 05:03:00,85.495,85.51,85.485,85.49,138900000.0
2009-08-27 05:04:00,85.495,85.495,85.465,85.47,173800000.0
2009-08-27 05:05:00,85.465,85.49,85.465,85.49,144500000.0
2009-08-27 05:06:00,85.49,85.49,85.47,85.475,78400000.0
2009-08-27 05:07:00,85.475,85.48,85.47,85.475,13000000.0
2009-08-27 05:08:00,85.47,85.545,85.465,85.535,167200000.0
2009-08-27 05:09:00,85.535,85.535,85.48,85.48,110000000.0
2009-08-27 05:10:00,85.485,85.5,85.485,85.5,39600000.0
2009-08-27 05:11:00,85.49,85.5,85.485,85.5,24200000.0
2009-08-27 05:12:00,85.495,85.5,85.46,85.465,87500000.0
2009-08-27 05:13:00,85.455,85.475,85.455,85.465,126600000.0
2009-08-27 05:14:00,85.465,85.475,85.455,85.46,84600000.0
2009-08-27 05:15:00,85.455,85.455,85.43,85.44,49800000.0
2009-08-27 05:16:00,85.445,85.445,85.36,85.36,100200000.0
2009-08-27 05:17:00,85.365,85.375,85.35,85.37,88100000.0
2009-08-27 05:18:00,85.37,85.38,85.345,85.345,78300000.0
2009-08-27 05:19:00,85.345,85.37,85.345,85.365,71100000.0
2009-08-27 05:20:00,85.365,85.425,85.365,85.425,116300000.0
2009-08-27 05:21:00,85.425,85.435,85.42,85.42,38700000.0
2009-08-27 05:22:00,85.42,85.435,85.41,85.435,40500000.0
2009-08-27 05:23:00,85.43,85.43,85.405,85.405,57400000.0
2009-08-27 05:24:00,85.405,85.415,85.39,85.39,74200000.0
2009-08-27 05:25:00,85.395,85.405,85.39,85.395,58400000.0
2009-08-27 05:26:00,85.4,85.4,85.38,85.39,45200000.0
2009-08-27 05:27:00,85.395,85.41,85.39,85.405,35600000.0
2009-08-27 05:28:00,85.405,85.405,85.365,85.38,111500000.0
2009-08-27 05:29:00,85.38,85.395,85.38,85.385,49000000.0
2009-08-27 05:30:00,85.38,85.38,85.365,85.37,32000000.0
2009-08-27 05:31:00,85.365,85.375,85.325,85.33,89000000.0
2009-08-27 05:32:00,85.325,85.33,85.3,85.325,179700000.0
2009-08-27 05:33:00,85.315,85.335,85.31,85.32,55400000.0
2009-08-27 05:34:00,85.325,85.335,85.305,85.32,73600000.0
2009-08-27 05:35:00,85.32,85.345,85.31,85.335,63200000.0
2009-08-27 05:36:00,85.34,85.345,85.335,85.345,16200000.0
2009-08-27 05:37:00,85.34,85.35,85.335,85.34,29900000.0
2009-08-27 05:38:00,85.345,85.345,85.295,85.295,114500000.0
2009-08-27 05:39:00,85.295,85.3,85.23,85.25,233500000.0
2009-08-27 05:40:00,85.25,85.28,85.23,85.27,272300000.0
2009-08-27 05:41:00,85.275,85.295,85.27,85.29,89800000.0
2009-08-27 05:42:00,85.285,85.285,85.255,85.275,174500000.0
2009-08-27 05:43:00,85.275,85.285,85.255,85.28,204300000.0
2009-08-27 05:44:00,85.285,85.285,85.245,85.245,143900000.0
2009-08-27 05:45:00,85.255,85.265,85.24,85.25,64800000.0
2009-08-27 05:46:00,85.245,85.27,85.225,85.235,245400000.0
2009-08-27 05:47:00,85.23,85.23,85.2,85.2,139100000.0
2009-08-27 05:48:00,85.205,85.245,85.2,85.24,176800000.0
2009-08-27 05:49:00,85.24,85.285,85.235,85.28,100700000.0
2009-08-27 05:50:00,85.275,85.275,85.255,85.27,150800000.0
2009-08-27 05:51:00,85.27,85.275,85.26,85.26,63400000.0
2009-08-27 05:52:00,85.26,85.26,85.235,85.24,69400000.0
2009-08-27 05:53:00,85.24,85.255,85.24,85.245,94600000.0
2009-08-27 05:54:00,85.245,85.245,85.24,85.245,69000000.0
2009-08-27 05:55:00,85.24,85.25,85.24,85.24,89600000.0
2009-08-27 05:56:00,85.24,85.255,85.24,85.25,138900000.0
2009-08-27 05:57:00,85.25,85.26,85.235,85.24,152200000.0
2009-08-27 05:58:00,85.245,85.26,85.24,85.26,130800000.0
2009-08-27 05:59:00,85.26,85.27,85.26,85.265,39800000.0
2009-08-27 06:00:00,85.27,85.27,85.255,85.255,55800000.0
2009-08-27 06:01:00,85.26,85.275,85.25,85.27,104400000.0
2009-08-27 06:02:00,85.27,85.275,85.27,85.275,29400000.0
2009-08-27 06:03:00,85.275,85.3,85.27,85.3,60400000.0
2009-08-27 06:04:00,85.3,85.36,85.3,85.35,234400000.0
2009-08-27 06:05:00,85.35,85.415,85.35,85.395,254400000.0
2009-08-27 06:06:00,85.395,85.4,85.33,85.335,162100000.0
2009-08-27 06:07:00,85.34,85.355,85.28,85.325,244400000.0
2009-08-27 06:08:00,85.35,85.39,85.35,85.355,150500000.0
2009-08-27 06:09:00,85.355,85.365,85.335,85.335,95300000.0
2009-08-27 06:10:00,85.34,85.38,85.335,85.38,71600000.0
2009-08-27 06:11:00,85.375,85.375,85.355,85.355,8400000.0
2009-08-27 06:12:00,85.35,85.35,85.315,85.33,63600000.0
2009-08-27 06:13:00,85.33,85.38,85.325,85.35,150300000.0
2009-08-27 06:14:00,85.355,85.375,85.345,85.345,162600000.0
2009-08-27 06:15:00,85.35,85.365,85.35,85.365,81000000.0
2009-08-27 06:16:00,85.365,85.365,85.33,85.34,125800000.0
2009-08-27 06:17:00,85.335,85.34,85.295,85.295,112100000.0
2009-08-27 06:18:00,85.305,85.31,85.275,85.305,170700000.0
2009-08-27 06:19:00,85.305,85.32,85.3,85.305,94800000.0
2009-08-27 06:20:00,85.305,85.315,85.285,85.31,95700000.0
2009-08-27 06:21:00,85.305,85.31,85.29,85.31,101400000.0
2009-08-27 06:22:00,85.315,85.325,85.31,85.32,90400000.0
2009-08-27 06:23:00,85.32,85.35,85.31,85.34,110100000.0
2009-08-27 06:24:00,85.34,85.34,85.305,85.32,36700000.0
2009-08-27 06:25:00,85.315,85.315,85.245,85.27,134400000.0
2009-08-27 06:26:00,85.27,85.34,85.27,85.335,53300000.0
2009-08-27 06:27:00,85.34,85.34,85.325,85.325,21300000.0
2009-08-27 06:28:00,85.33,85.335,85.32,85.335,34800000.0
2009-08-27 06:29:00,85.325,85.33,85.315,85.325,85000000.0
2009-08-27 06:30:00,85.33,85.34,85.32,85.325,134900000.0
2009-08-27 06:31:00,85.325,85.355,85.325,85.35,96900000.0
2009-08-27 06:32:00,85.35,85.38,85.34,85.365,125000000.0
2009-08-27 06:33:00,85.36,85.395,85.35,85.375,116600000.0
2009-08-27 06:34:00,85.37,85.385,85.37,85.375,49600000.0
2009-08-27 06:35:00,85.38,85.385,85.37,85.38,43000000.0
2009-08-27 06:36:00,85.38,85.385,85.365,85.375,48800000.0
2009-08-27 06:37:00,85.375,85.395,85.365,85.395,58000000.0
2009-08-27 06:38:00,85.395,85.395,85.385,85.39,26400000.0
2009-08-27 06:39:00,85.39,85.39,85.385,85.385,3200000.0
2009-08-27 06:40:00,85.38,85.385,85.375,85.375,14500000.0
2009-08-27 06:41:00,85.37,85.37,85.35,85.355,17400000.0
2009-08-27 06:42:00,85.36,85.36,85.355,85.355,3700000.0
2009-08-27 06:43:00,85.355,85.365,85.34,85.34,69400000.0
2009-08-27 06:44:00,85.345,85.35,85.34,85.34,55400000.0
2009-08-27 06:45:00,85.34,85.345,85.34,85.34,16800000.0
2009-08-27 06:46:00,85.34,85.35,85.34,85.35,44500000.0
2009-08-27 06:47:00,85.35,85.35,85.35,85.35,44600000.0
2009-08-27 06:48:00,85.355,85.36,85.345,85.35,48500000.0
2009-08-27 06:49:00,85.35,85.35,85.345,85.35,12800000.0
2009-08-27 06:50:00,85.35,85.35,85.33,85.34,49800000.0
2009-08-27 06:51:00,85.34,85.34,85.34,85.34,5000000.0
2009-08-27 06:52:00,85.33,85.35,85.33,85.345,30600000.0
2009-08-27 06:53:00,85.34,85.35,85.34,85.35,3700000.0
2009-08-27 06:54:00,85.355,85.36,85.345,85.35,11400000.0
2009-08-27 06:55:00,85.345,85.415,85.345,85.415,99900000.0
2009-08-27 06:56:00,85.415,85.415,85.36,85.365,67800000.0
2009-08-27 06:57:00,85.365,85.37,85.36,85.37,35200000.0
2009-08-27 06:58:00,85.365,85.375,85.365,85.375,54600000.0
2009-08-27 06:59:00,85.37,85.39,85.365,85.38,70800000.0
2009-08-27 07:00:00,85.375,85.38,85.36,85.365,78900000.0
2009-08-27 07:01:00,85.365,85.375,85.355,85.375,55500000.0
2009-08-27 07:02:00,85.37,85.375,85.365,85.375,42800000.0
2009-08-27 07:03:00,85.365,85.365,85.35,85.36,93900000.0
2009-08-27 07:04:00,85.36,85.375,85.3,85.3,209600000.0
2009-08-27 07:05:00,85.295,85.3,85.255,85.28,296600000.0
2009-08-27 07:06:00,85.275,85.285,85.265,85.27,129300000.0
2009-08-27 07:07:00,85.265,85.29,85.235,85.29,270600000.0
2009-08-27 07:08:00,85.29,85.3,85.29,85.295,71600000.0
2009-08-27 07:09:00,85.29,85.31,85.285,85.3,65400000.0
2009-08-27 07:10:00,85.29,85.305,85.275,85.28,71800000.0
2009-08-27 07:11:00,85.28,85.3,85.28,85.295,87500000.0
2009-08-27 07:12:00,85.28,85.28,85.24,85.245,67800000.0
2009-08-27 07:13:00,85.245,85.25,85.245,85.245,15700000.0
2009-08-27 07:14:00,85.25,85.27,85.25,85.27,124400000.0
2009-08-27 07:15:00,85.265,85.265,85.25,85.265,107000000.0
2009-08-27 07:16:00,85.265,85.265,85.245,85.25,62600000.0
2009-08-27 07:17:00,85.255,85.27,85.24,85.255,127100000.0
2009-08-27 07:18:00,85.255,85.26,85.22,85.23,99700000.0
2009-08-27 07:19:00,85.23,85.26,85.23,85.26,54300000.0
2009-08-27 07:20:00,85.26,85.29,85.26,85.28,157500000.0
2009-08-27 07:21:00,85.28,85.285,85.26,85.26,49500000.0
2009-08-27 07:22:00,85.26,85.265,85.26,85.26,39700000.0
2009-08-27 07:23:00,85.26,85.265,85.25,85.25,29500000.0
2009-08-27 07:24:00,85.25,85.26,85.25,85.25,56900000.0
2009-08-27 07:25:00,85.245,85.25,85.24,85.245,71800000.0
2009-08-27 07:26:00,85.235,85.24,85.195,85.195,93600000.0
2009-08-27 07:27:00,85.195,85.195,85.18,85.19,72400000.0
2009-08-27 07:28:00,85.2,85.205,85.19,85.2,46100000.0
2009-08-27 07:29:00,85.195,85.195,85.165,85.18,117400000.0
2009-08-27 07:30:00,85.185,85.185,85.16,85.175,59200000.0
2009-08-27 07:31:00,85.175,85.185,85.16,85.185,63300000.0
2009-08-27 07:32:00,85.185,85.195,85.18,85.185,30400000.0
2009-08-27 07:33:00,85.18,85.21,85.175,85.205,72200000.0
2009-08-27 07:34:00,85.205,85.205,85.17,85.185,66200000.0
2009-08-27 07:35:00,85.185,85.195,85.185,85.185,20000000.0
2009-08-27 07:36:00,85.185,85.185,85.155,85.16,41700000.0
2009-08-27 07:37:00,85.165,85.165,85.13,85.14,46900000.0
2009-08-27 07:38:00,85.14,85.15,85.14,85.15,55100000.0
2009-08-27 07:39:00,85.15,85.175,85.15,85.175,94700000.0
2009-08-27 07:40:00,85.175,85.185,85.17,85.18,42400000.0
2009-08-27 07:41:00,85.185,85.22,85.185,85.22,29000000.0
2009-08-27 07:42:00,85.215,85.22,85.21,85.215,15800000.0
2009-08-27 07:43:00,85.21,85.22,85.2,85.205,115300000.0
2009-08-27 07:44:00,85.21,85.22,85.205,85.215,86600000.0
2009-08-27 07:45:00,85.215,85.22,85.2,85.21,124400000.0
2009-08-27 07:46:00,85.21,85.22,85.2,85.21,47200000.0
2009-08-27 07:47:00,85.21,85.21,85.21,85.21,23000000.0
2009-08-27 07:48:00,85.215,85.215,85.19,85.19,107200000.0
2009-08-27 07:49:00,85.19,85.205,85.185,85.205,146600000.0
2009-08-27 07:50:00,85.215,85.245,85.205,85.24,170900000.0
2009-08-27 07:51:00,85.24,85.24,85.21,85.24,125500000.0
2009-08-27 07:52:00,85.235,85.285,85.22,85.28,149000000.0
2009-08-27 07:53:00,85.28,85.31,85.27,85.28,201000000.0
2009-08-27 07:54:00,85.28,85.28,85.27,85.275,47300000.0
2009-08-27 07:55:00,85.28,85.3,85.275,85.3,63400000.0
2009-08-27 07:56:00,85.3,85.33,85.3,85.32,155900000.0
2009-08-27 07:57:00,85.32,85.325,85.31,85.31,73700000.0
2009-08-27 07:58:00,85.31,85.315,85.31,85.31,54400000.0
2009-08-27 07:59:00,85.315,85.325,85.31,85.315,37800000.0
2009-08-27 08:00:00,85.32,85.33,85.305,85.31,100800000.0
2009-08-27 08:01:00,85.31,85.31,85.265,85.27,107400000.0
2009-08-27 08:02:00,85.27,85.305,85.27,85.28,193200000.0
2009-08-27 08:03:00,85.285,85.29,85.27,85.27,65200000.0
2009-08-27 08:04:00,85.27,85.27,85.21,85.23,186300000.0
2009-08-27 08:05:00,85.235,85.25,85.21,85.21,271700000.0
2009-08-27 08:06:00,85.21,85.21,85.185,85.2,154900000.0
2009-08-27 08:07:00,85.2,85.21,85.165,85.17,182500000.0
2009-08-27 08:08:00,85.18,85.19,85.15,85.15,165600000.0
2009-08-27 08:09:00,85.15,85.18,85.14,85.15,175300000.0
2009-08-27 08:10:00,85.15,85.18,85.14,85.16,205900000.0
2009-08-27 08:11:00,85.155,85.165,85.14,85.145,202500000.0
2009-08-27 08:12:00,85.15,85.155,85.125,85.14,170000000.0
2009-08-27 08:13:00,85.14,85.15,85.115,85.13,217000000.0
2009-08-27 08:14:00,85.125,85.14,85.11,85.135,217800000.0
2009-08-27 08:15:00,85.135,85.135,85.105,85.125,229800000.0
2009-08-27 08:16:00,85.125,85.18,85.125,85.175,345400000.0
2009-08-27 08:17:00,85.17,85.225,85.17,85.215,237700000.0
2009-08-27 08:18:00,85.21,85.26,85.21,85.25,368300000.0
2009-08-27 08:19:00,85.25,85.29,85.245,85.28,390200000.0
2009-08-27 08:20:00,85.28,85.31,85.27,85.31,360800000.0
2009-08-27 08:21:00,85.31,85.31,85.28,85.29,286100000.0
2009-08-27 08:22:00,85.29,85.31,85.275,85.275,315800000.0
2009-08-27 08:23:00,85.265,85.275,85.25,85.25,313600000.0
2009-08-27 08:24:00,85.25,85.26,85.24,85.26,165800000.0
2009-08-27 08:25:00,85.26,85.275,85.24,85.27,139500000.0
2009-08-27 08:26:00,85.27,85.28,85.255,85.275,168300000.0
2009-08-27 08:27:00,85.275,85.295,85.275,85.28,244700000.0
2009-08-27 08:28:00,85.28,85.3,85.28,85.29,296000000.0
2009-08-27 08:29:00,85.29,85.295,85.28,85.295,98400000.0
2009-08-27 08:30:00,85.3,85.31,85.275,85.28,203100000.0
2009-08-27 08:31:00,85.28,85.295,85.275,85.28,136300000.0
2009-08-27 08:32:00,85.28,85.295,85.27,85.275,269000000.0
2009-08-27 08:33:00,85.275,85.285,85.265,85.265,126300000.0
2009-08-27 08:34:00,85.27,85.29,85.26,85.28,159600000.0
2009-08-27 08:35:00,85.275,85.28,85.24,85.24,240200000.0
2009-08-27 08:36:00,85.24,85.24,85.195,85.195,250200000.0
2009-08-27 08:37:00,85.2,85.22,85.18,85.18,235200000.0
2009-08-27 08:38:00,85.175,85.175,85.115,85.13,173800000.0
2009-08-27 08:39:00,85.13,85.155,85.13,85.145,196200000.0
2009-08-27 08:40:00,85.14,85.14,85.1,85.1,124000000.0
2009-08-27 08:41:00,85.095,85.13,85.09,85.105,82600000.0
2009-08-27 08:42:00,85.11,85.11,85.06,85.1,161600000.0
2009-08-27 08:43:00,85.095,85.105,85.075,85.09,66100000.0
2009-08-27 08:44:00,85.08,85.1,85.02,85.03,198000000.0
2009-08-27 08:45:00,85.03,85.1,85.005,85.09,261900000.0
2009-08-27 08:46:00,85.08,85.145,85.065,85.1,237600000.0
2009-08-27 08:47:00,85.09,85.13,85.08,85.125,214200000.0
2009-08-27 08:48:00,85.125,85.125,85.05,85.05,355000000.0
2009-08-27 08:49:00,85.05,85.075,85.035,85.055,237100000.0
2009-08-27 08:50:00,85.06,85.08,85.035,85.04,206900000.0
2009-08-27 08:51:00,85.045,85.045,84.975,85.01,480000000.0
2009-08-27 08:52:00,85.01,85.04,84.98,84.995,165300000.0
2009-08-27 08:53:00,84.99,85.075,84.985,85.07,124300000.0
2009-08-27 08:54:00,85.075,85.12,85.05,85.12,181400000.0
2009-08-27 08:55:00,85.11,85.14,85.11,85.12,97600000.0
2009-08-27 08:56:00,85.12,85.12,85.055,85.065,151600000.0
2009-08-27 08:57:00,85.05,85.1,85.05,85.1,285800000.0
2009-08-27 08:58:00,85.105,85.105,85.07,85.07,65100000.0
2009-08-27 08:59:00,85.07,85.165,85.07,85.135,108000000.0
2009-08-27 09:00:00,85.13,85.15,85.11,85.145,259000000.0
2009-08-27 09:01:00,85.15,85.16,85.125,85.16,92700000.0
2009-08-27 09:02:00,85.155,85.18,85.15,85.16,192400000.0
2009-08-27 09:03:00,85.16,85.16,85.09,85.12,215300000.0
2009-08-27 09:04:00,85.11,85.195,85.11,85.17,249700000.0
2009-08-27 09:05:00,85.17,85.175,85.145,85.16,267200000.0
2009-08-27 09:06:00,85.16,85.16,85.14,85.145,189400000.0
2009-08-27 09:07:00,85.14,85.145,85.1,85.125,280000000.0
2009-08-27 09:08:00,85.13,85.185,85.12,85.185,308200000.0
2009-08-27 09:09:00,85.19,85.205,85.165,85.19,252300000.0
2009-08-27 09:10:00,85.195,85.21,85.19,85.205,135100000.0
2009-08-27 09:11:00,85.205,85.24,85.2,85.22,227500000.0
2009-08-27 09:12:00,85.215,85.235,85.195,85.215,124400000.0
2009-08-27 09:13:00,85.22,85.22,85.2,85.215,225500000.0
2009-08-27 09:14:00,85.21,85.22,85.19,85.19,171200000.0
2009-08-27 09:15:00,85.19,85.195,85.165,85.185,121400000.0
2009-08-27 09:16:00,85.19,85.21,85.18,85.205,159200000.0
2009-08-27 09:17:00,85.195,85.23,85.195,85.23,210300001.0
2009-08-27 09:18:00,85.23,85.24,85.205,85.22,129200000.0
2009-08-27 09:19:00,85.22,85.24,85.215,85.23,133600000.0
2009-08-27 09:20:00,85.23,85.25,85.22,85.245,82500000.0
2009-08-27 09:21:00,85.235,85.255,85.22,85.225,121900000.0
2009-08-27 09:22:00,85.215,85.235,85.2,85.2,153800000.0
2009-08-27 09:23:00,85.2,85.21,85.19,85.205,117600000.0
2009-08-27 09:24:00,85.205,85.205,85.18,85.185,125500000.0
2009-08-27 09:25:00,85.18,85.2,85.175,85.19,201600000.0
2009-08-27 09:26:00,85.185,85.19,85.15,85.17,58300000.0
2009-08-27 09:27:00,85.175,85.18,85.15,85.175,65200000.0
2009-08-27 09:28:00,85.175,85.18,85.165,85.175,44000000.0
2009-08-27 09:29:00,85.18,85.18,85.15,85.17,82300000.0
2009-08-27 09:30:00,85.17,85.21,85.155,85.2,77900000.0
2009-08-27 09:31:00,85.2,85.2,85.17,85.17,125200000.0
2009-08-27 09:32:00,85.175,85.195,85.175,85.195,95900000.0
2009-08-27 09:33:00,85.195,85.195,85.165,85.17,76300000.0
2009-08-27 09:34:00,85.17,85.17,85.15,85.16,74000000.0
2009-08-27 09:35:00,85.155,85.16,85.13,85.15,67800000.0
2009-08-27 09:36:00,85.15,85.15,85.135,85.14,50200000.0
2009-08-27 09:37:00,85.145,85.16,85.14,85.16,66700000.0
2009-08-27 09:38:00,85.155,85.175,85.145,85.16,52000000.0
2009-08-27 09:39:00,85.16,85.165,85.14,85.15,53500000.0
2009-08-27 09:40:00,85.155,85.16,85.13,85.145,62600000.0
2009-08-27 09:41:00,85.15,85.16,85.14,85.14,33000000.0
2009-08-27 09:42:00,85.145,85.16,85.125,85.15,38000000.0
2009-08-27 09:43:00,85.16,85.16,85.1,85.11,70000000.0
2009-08-27 09:44:00,85.11,85.115,85.055,85.065,101500000.0
2009-08-27 09:45:00,85.07,85.085,85.05,85.06,118200000.0
2009-08-27 09:46:00,85.065,85.095,85.055,85.08,98100000.0
2009-08-27 09:47:00,85.08,85.1,85.065,85.1,116700000.0
2009-08-27 09:48:00,85.1,85.115,85.075,85.08,160900000.0
2009-08-27 09:49:00,85.08,85.095,85.075,85.095,89900000.0
2009-08-27 09:50:00,85.1,85.14,85.1,85.11,169600000.0
2009-08-27 09:51:00,85.12,85.14,85.11,85.12,57300000.0
2009-08-27 09:52:00,85.115,85.135,85.11,85.11,76500000.0
2009-08-27 09:53:00,85.11,85.155,85.105,85.11,141700000.0
2009-08-27 09:54:00,85.115,85.135,85.11,85.135,101500000.0
2009-08-27 09:55:00,85.135,85.155,85.135,85.155,58000000.0
2009-08-27 09:56:00,85.145,85.21,85.145,85.2,89700000.0
2009-08-27 09:57:00,85.205,85.21,85.18,85.205,122700000.0
2009-08-27 09:58:00,85.2,85.21,85.19,85.21,155300000.0
2009-08-27 09:59:00,85.2,85.21,85.185,85.19,152200000.0
2009-08-27 10:00:00,85.195,85.24,85.19,85.2,179700000.0
2009-08-27 10:01:00,85.195,85.22,85.19,85.195,190800000.0
2009-08-27 10:02:00,85.205,85.205,85.185,85.195,98100000.0
2009-08-27 10:03:00,85.195,85.195,85.18,85.19,30900000.0
2009-08-27 10:04:00,85.19,85.2,85.18,85.19,120299999.0
2009-08-27 10:05:00,85.185,85.21,85.175,85.19,217500000.0
2009-08-27 10:06:00,85.19,85.21,85.19,85.21,131800000.0
2009-08-27 10:07:00,85.21,85.23,85.205,85.225,236700000.0
2009-08-27 10:08:00,85.225,85.285,85.22,85.275,334300000.0
2009-08-27 10:09:00,85.29,85.29,85.245,85.26,252400000.0
2009-08-27 10:10:00,85.265,85.285,85.265,85.28,124900000.0
2009-08-27 10:11:00,85.28,85.305,85.28,85.305,96300000.0
2009-08-27 10:12:00,85.3,85.3,85.275,85.275,80100000.0
2009-08-27 10:13:00,85.275,85.295,85.24,85.25,87000000.0
2009-08-27 10:14:00,85.25,85.26,85.24,85.25,62800000.0
2009-08-27 10:15:00,85.25,85.33,85.24,85.305,180700000.0
2009-08-27 10:16:00,85.31,85.35,85.305,85.33,139100000.0
2009-08-27 10:17:00,85.33,85.355,85.325,85.35,122600000.0
2009-08-27 10:18:00,85.35,85.36,85.32,85.355,107100000.0
2009-08-27 10:19:00,85.345,85.355,85.32,85.325,36100000.0
2009-08-27 10:20:00,85.325,85.365,85.325,85.36,138200000.0
2009-08-27 10:21:00,85.37,85.395,85.36,85.36,135500000.0
2009-08-27 10:22:00,85.355,85.38,85.355,85.365,80600000.0
2009-08-27 10:23:00,85.365,85.375,85.365,85.375,38000000.0
2009-08-27 10:24:00,85.37,85.38,85.365,85.37,37500000.0
2009-08-27 10:25:00,85.37,85.37,85.34,85.355,100700000.0
2009-08-27 10:26:00,85.355,85.385,85.335,85.38,137900000.0
2009-08-27 10:27:00,85.385,85.395,85.36,85.365,143000000.0
2009-08-27 10:28:00,85.365,85.375,85.35,85.365,265600000.0
2009-08-27 10:29:00,85.37,85.375,85.32,85.325,219300000.0
2009-08-27 10:30:00,85.33,85.355,85.32,85.33,74500000.0
2009-08-27 10:31:00,85.32,85.32,85.285,85.29,36100000.0
2009-08-27 10:32:00,85.285,85.29,85.245,85.25,220900000.0
2009-08-27 10:33:00,85.25,85.28,85.245,85.28,117400000.0
2009-08-27 10:34:00,85.28,85.295,85.275,85.285,131900000.0
2009-08-27 10:35:00,85.285,85.29,85.275,85.28,43900000.0
2009-08-27 10:36:00,85.29,85.31,85.275,85.305,83600000.0
2009-08-27 10:37:00,85.305,85.315,85.295,85.305,121900000.0
2009-08-27 10:38:00,85.31,85.31,85.3,85.3,89200000.0
2009-08-27 10:39:00,85.305,85.315,85.285,85.29,271600000.0
2009-08-27 10:40:00,85.29,85.295,85.27,85.27,145000000.0
2009-08-27 10:41:00,85.275,85.29,85.27,85.27,217600000.0
2009-08-27 10:42:00,85.27,85.305,85.27,85.3,81600000.0
2009-08-27 10:43:00,85.295,85.295,85.27,85.28,76900000.0
2009-08-27 10:44:00,85.275,85.295,85.275,85.275,25000000.0
2009-08-27 10:45:00,85.275,85.275,85.255,85.275,50600000.0
2009-08-27 10:46:00,85.27,85.275,85.265,85.275,14000000.0
2009-08-27 10:47:00,85.27,85.3,85.27,85.29,31000000.0
2009-08-27 10:48:00,85.29,85.3,85.29,85.29,38000000.0
2009-08-27 10:49:00,85.29,85.3,85.28,85.28,54100000.0
2009-08-27 10:50:00,85.285,85.285,85.23,85.23,128100000.0
2009-08-27 10:51:00,85.23,85.235,85.21,85.22,222700000.0
2009-08-27 10:52:00,85.215,85.225,85.2,85.21,125400000.0
2009-08-27 10:53:00,85.21,85.22,85.2,85.21,78800000.0
2009-08-27 10:54:00,85.225,85.24,85.22,85.235,32500000.0
2009-08-27 10:55:00,85.225,85.235,85.225,85.23,31500000.0
2009-08-27 10:56:00,85.235,85.255,85.235,85.255,82800000.0
2009-08-27 10:57:00,85.25,85.25,85.21,85.215,74300000.0
2009-08-27 10:58:00,85.215,85.215,85.2,85.21,83600000.0
2009-08-27 10:59:00,85.21,85.245,85.21,85.235,130900000.0
2009-08-27 11:00:00,85.235,85.26,85.235,85.25,62100000.0
2009-08-27 11:01:00,85.255,85.255,85.245,85.25,65800000.0
2009-08-27 11:02:00,85.25,85.255,85.225,85.24,95800000.0
2009-08-27 11:03:00,85.23,85.24,85.215,85.215,182700000.0
2009-08-27 11:04:00,85.215,85.22,85.2,85.2,64600000.0
2009-08-27 11:05:00,85.205,85.205,85.19,85.19,40300000.0
2009-08-27 11:06:00,85.195,85.195,85.19,85.195,48000000.0
2009-08-27 11:07:00,85.19,85.205,85.19,85.195,37900000.0
2009-08-27 11:08:00,85.2,85.21,85.195,85.195,35900000.0
2009-08-27 11:09:00,85.2,85.215,85.185,85.215,71000000.0
2009-08-27 11:10:00,85.215,85.235,85.21,85.23,131000000.0
2009-08-27 11:11:00,85.23,85.23,85.21,85.22,99000000.0
2009-08-27 11:12:00,85.215,85.225,85.205,85.22,105000000.0
2009-08-27 11:13:00,85.215,85.225,85.215,85.225,33700000.0
2009-08-27 11:14:00,85.23,85.26,85.225,85.26,59000000.0
2009-08-27 11:15:00,85.26,85.27,85.26,85.26,19000000.0
2009-08-27 11:16:00,85.26,85.27,85.26,85.27,48100000.0
2009-08-27 11:17:00,85.27,85.27,85.245,85.245,21600000.0
2009-08-27 11:18:00,85.255,85.26,85.245,85.255,77900000.0
2009-08-27 11:19:00,85.26,85.26,85.245,85.245,47500000.0
2009-08-27 11:20:00,85.245,85.27,85.245,85.255,82700000.0
2009-08-27 11:21:00,85.255,85.265,85.245,85.26,38000000.0
2009-08-27 11:22:00,85.26,85.265,85.25,85.26,43500000.0
2009-08-27 11:23:00,85.255,85.265,85.245,85.26,52000000.0
2009-08-27 11:24:00,85.255,85.265,85.23,85.245,104200000.0
2009-08-27 11:25:00,85.24,85.265,85.23,85.25,70200000.0
2009-08-27 11:26:00,85.255,85.265,85.255,85.255,49000000.0
2009-08-27 11:27:00,85.265,85.275,85.255,85.265,80400000.0
2009-08-27 11:28:00,85.265,85.265,85.245,85.26,42000000.0
2009-08-27 11:29:00,85.255,85.26,85.225,85.24,105100000.0
2009-08-27 11:30:00,85.24,85.255,85.24,85.24,53200000.0
2009-08-27 11:31:00,85.245,85.285,85.24,85.28,60100000.0
2009-08-27 11:32:00,85.285,85.285,85.27,85.275,85000000.0
2009-08-27 11:33:00,85.28,85.29,85.27,85.29,94500000.0
2009-08-27 11:34:00,85.295,85.295,85.28,85.29,41400000.0
2009-08-27 11:35:00,85.295,85.3,85.285,85.3,221100000.0
2009-08-27 11:36:00,85.295,85.32,85.295,85.315,120100000.0
2009-08-27 11:37:00,85.315,85.34,85.315,85.335,117000000.0
2009-08-27 11:38:00,85.33,85.335,85.295,85.315,79800000.0
2009-08-27 11:39:00,85.32,85.325,85.295,85.31,29900000.0
2009-08-27 11:40:00,85.295,85.32,85.295,85.32,66300000.0
2009-08-27 11:41:00,85.325,85.33,85.315,85.32,112000000.0
2009-08-27 11:42:00,85.33,85.375,85.33,85.355,176300000.0
2009-08-27 11:43:00,85.355,85.385,85.35,85.37,259800000.0
2009-08-27 11:44:00,85.365,85.375,85.355,85.365,89600000.0
2009-08-27 11:45:00,85.37,85.38,85.35,85.375,145000000.0
2009-08-27 11:46:00,85.375,85.375,85.34,85.34,96900000.0
2009-08-27 11:47:00,85.34,85.34,85.31,85.33,107900000.0
2009-08-27 11:48:00,85.335,85.35,85.32,85.33,164300000.0
2009-08-27 11:49:00,85.34,85.34,85.325,85.325,139400000.0
2009-08-27 11:50:00,85.315,85.33,85.31,85.31,179900000.0
2009-08-27 11:51:00,85.315,85.335,85.305,85.335,55500000.0
2009-08-27 11:52:00,85.33,85.33,85.285,85.3,108900000.0
2009-08-27 11:53:00,85.295,85.32,85.285,85.3,90700000.0
2009-08-27 11:54:00,85.305,85.315,85.3,85.305,37400000.0
2009-08-27 11:55:00,85.305,85.345,85.305,85.345,33500000.0
2009-08-27 11:56:00,85.345,85.39,85.345,85.375,298100000.0
2009-08-27 11:57:00,85.38,85.385,85.355,85.375,205600000.0
2009-08-27 11:58:00,85.38,85.38,85.355,85.365,74700000.0
2009-08-27 11:59:00,85.375,85.41,85.365,85.405,121200000.0
2009-08-27 12:00:00,85.41,85.425,85.4,85.42,184100000.0
2009-08-27 12:01:00,85.415,85.42,85.395,85.4,194600000.0
2009-08-27 12:02:00,85.405,85.405,85.38,85.39,133400000.0
2009-08-27 12:03:00,85.39,85.4,85.38,85.39,191500000.0
2009-08-27 12:04:00,85.39,85.41,85.38,85.385,184600000.0
2009-08-27 12:05:00,85.38,85.385,85.37,85.385,106100000.0
2009-08-27 12:06:00,85.38,85.385,85.365,85.365,86600000.0
2009-08-27 12:07:00,85.355,85.355,85.335,85.335,17000000.0
2009-08-27 12:08:00,85.345,85.36,85.345,85.355,61500000.0
2009-08-27 12:09:00,85.345,85.35,85.33,85.335,61900000.0
2009-08-27 12:10:00,85.34,85.36,85.34,85.35,101700000.0
2009-08-27 12:11:00,85.36,85.42,85.36,85.42,246600000.0
2009-08-27 12:12:00,85.42,85.43,85.415,85.43,36300000.0
2009-08-27 12:13:00,85.43,85.47,85.415,85.455,154600001.0
2009-08-27 12:14:00,85.455,85.475,85.44,85.445,230100000.0
2009-08-27 12:15:00,85.45,85.45,85.435,85.44,111500000.0
2009-08-27 12:16:00,85.45,85.45,85.435,85.45,95000000.0
2009-08-27 12:17:00,85.44,85.48,85.44,85.48,133400000.0
2009-08-27 12:18:00,85.48,85.485,85.44,85.46,193300000.0
2009-08-27 12:19:00,85.46,85.46,85.44,85.44,131700000.0
2009-08-27 12:20:00,85.445,85.455,85.43,85.45,109100000.0
2009-08-27 12:21:00,85.45,85.45,85.415,85.415,130100000.0
2009-08-27 12:22:00,85.425,85.425,85.405,85.41,170700000.0
2009-08-27 12:23:00,85.41,85.415,85.405,85.405,30400000.0
2009-08-27 12:24:00,85.4,85.4,85.37,85.375,50400000.0
2009-08-27 12:25:00,85.38,85.39,85.365,85.38,124000000.0
2009-08-27 12:26:00,85.385,85.385,85.35,85.375,231300000.0
2009-08-27 12:27:00,85.375,85.405,85.37,85.405,140200000.0
2009-08-27 12:28:00,85.41,85.41,85.375,85.405,181600000.0
2009-08-27 12:29:00,85.4,85.4,85.37,85.375,34700000.0
2009-08-27 12:30:00,85.37,85.37,85.34,85.34,91000000.0
2009-08-27 12:31:00,85.34,85.345,85.295,85.31,115500000.0
2009-08-27 12:32:00,85.31,85.34,85.31,85.325,106000000.0
2009-08-27 12:33:00,85.325,85.325,85.31,85.315,109100000.0
2009-08-27 12:34:00,85.32,85.32,85.3,85.315,60200000.0
2009-08-27 12:35:00,85.325,85.34,85.315,85.34,61600000.0
2009-08-27 12:36:00,85.33,85.34,85.33,85.34,23600000.0
2009-08-27 12:37:00,85.34,85.345,85.325,85.335,83400000.0
2009-08-27 12:38:00,85.335,85.35,85.33,85.335,88400000.0
2009-08-27 12:39:00,85.34,85.36,85.325,85.36,123500000.0
2009-08-27 12:40:00,85.35,85.355,85.35,85.355,67200000.0
2009-08-27 12:41:00,85.355,85.365,85.34,85.36,119700000.0
2009-08-27 12:42:00,85.35,85.355,85.34,85.345,206800000.0
2009-08-27 12:43:00,85.34,85.35,85.33,85.34,87300000.0
2009-08-27 12:44:00,85.34,85.345,85.33,85.34,39600000.0
2009-08-27 12:45:00,85.335,85.345,85.335,85.34,22000000.0
2009-08-27 12:46:00,85.335,85.335,85.31,85.32,54800000.0
2009-08-27 12:47:00,85.32,85.34,85.32,85.335,100300000.0
2009-08-27 12:48:00,85.34,85.365,85.33,85.365,80600000.0
2009-08-27 12:49:00,85.37,85.38,85.35,85.36,90700000.0
2009-08-27 12:50:00,85.365,85.38,85.365,85.37,40800000.0
2009-08-27 12:51:00,85.375,85.38,85.36,85.37,121100000.0
2009-08-27 12:52:00,85.365,85.38,85.365,85.365,37800000.0
2009-08-27 12:53:00,85.365,85.405,85.365,85.405,58900000.0
2009-08-27 12:54:00,85.4,85.4,85.385,85.385,19400000.0
2009-08-27 12:55:00,85.39,85.395,85.365,85.375,52400000.0
2009-08-27 12:56:00,85.38,85.39,85.375,85.39,206400000.0
2009-08-27 12:57:00,85.385,85.405,85.385,85.405,105200000.0
2009-08-27 12:58:00,85.41,85.44,85.405,85.44,79800000.0
2009-08-27 12:59:00,85.445,85.455,85.415,85.415,56500000.0
2009-08-27 13:00:00,85.415,85.415,85.39,85.4,121600000.0
2009-08-27 13:01:00,85.395,85.405,85.375,85.39,49000000.0
2009-08-27 13:02:00,85.39,85.39,85.38,85.385,22500000.0
2009-08-27 13:03:00,85.375,85.39,85.365,85.39,59400000.0
2009-08-27 13:04:00,85.39,85.41,85.375,85.4,127400000.0
2009-08-27 13:05:00,85.4,85.4,85.365,85.375,102600000.0
2009-08-27 13:06:00,85.375,85.385,85.365,85.375,46500000.0
2009-08-27 13:07:00,85.38,85.38,85.375,85.38,24000000.0
2009-08-27 13:08:00,85.37,85.38,85.36,85.365,31900000.0
2009-08-27 13:09:00,85.36,85.365,85.355,85.36,26700000.0
2009-08-27 13:10:00,85.355,85.36,85.34,85.355,87700000.0
2009-08-27 13:11:00,85.36,85.365,85.345,85.355,56100000.0
2009-08-27 13:12:00,85.36,85.39,85.355,85.385,48000000.0
2009-08-27 13:13:00,85.38,85.405,85.38,85.4,51000000.0
2009-08-27 13:14:00,85.395,85.425,85.395,85.42,27000000.0
2009-08-27 13:15:00,85.42,85.43,85.415,85.425,17000000.0
2009-08-27 13:16:00,85.43,85.435,85.42,85.425,41000000.0
2009-08-27 13:17:00,85.43,85.435,85.415,85.435,155800000.0
2009-08-27 13:18:00,85.43,85.43,85.41,85.415,53100000.0
2009-08-27 13:19:00,85.415,85.42,85.405,85.415,54600000.0
2009-08-27 13:20:00,85.41,85.41,85.405,85.41,32800000.0
2009-08-27 13:21:00,85.405,85.415,85.4,85.4,21800000.0
2009-08-27 13:22:00,85.405,85.415,85.4,85.415,52600000.0
2009-08-27 13:23:00,85.42,85.43,85.42,85.42,22900000.0
2009-08-27 13:24:00,85.425,85.43,85.42,85.42,15300000.0
2009-08-27 13:25:00,85.41,85.415,85.385,85.395,53000000.0
2009-08-27 13:26:00,85.395,85.395,85.39,85.39,12600000.0
2009-08-27 13:27:00,85.395,85.425,85.395,85.425,27600000.0
2009-08-27 13:28:00,85.425,85.47,85.425,85.465,63000000.0
2009-08-27 13:29:00,85.465,85.47,85.445,85.46,63000000.0
2009-08-27 13:30:00,85.455,85.475,85.455,85.475,163700000.0
2009-08-27 13:31:00,85.475,85.475,85.46,85.475,270500000.0
2009-08-27 13:32:00,85.48,85.51,85.465,85.49,254400000.0
2009-08-27 13:33:00,85.48,85.485,85.44,85.44,89500000.0
2009-08-27 13:34:00,85.435,85.44,85.39,85.39,327700000.0
2009-08-27 13:35:00,85.385,85.405,85.385,85.4,39200000.0
2009-08-27 13:36:00,85.395,85.4,85.375,85.39,80500000.0
2009-08-27 13:37:00,85.39,85.41,85.375,85.4,171500000.0
2009-08-27 13:38:00,85.4,85.4,85.385,85.4,108100000.0
2009-08-27 13:39:00,85.395,85.4,85.37,85.37,115400000.0
2009-08-27 13:40:00,85.36,85.38,85.35,85.37,107100000.0
2009-08-27 13:41:00,85.37,85.405,85.365,85.395,120700000.0
2009-08-27 13:42:00,85.395,85.46,85.395,85.415,146100000.0
2009-08-27 13:43:00,85.42,85.45,85.42,85.445,204200000.0
2009-08-27 13:44:00,85.445,85.455,85.44,85.45,56400000.0
2009-08-27 13:45:00,85.45,85.46,85.45,85.455,26000000.0
2009-08-27 13:46:00,85.455,85.465,85.435,85.445,63200000.0
2009-08-27 13:47:00,85.45,85.47,85.45,85.47,69300000.0
2009-08-27 13:48:00,85.475,85.51,85.465,85.5,90400000.0
2009-08-27 13:49:00,85.5,85.5,85.48,85.48,101200000.0
2009-08-27 13:50:00,85.48,85.49,85.465,85.475,194000000.0
2009-08-27 13:51:00,85.48,85.515,85.475,85.495,136900000.0
2009-08-27 13:52:00,85.495,85.54,85.495,85.54,82800000.0
2009-08-27 13:53:00,85.545,85.565,85.535,85.555,84000000.0
2009-08-27 13:54:00,85.555,85.555,85.495,85.5,106000000.0
2009-08-27 13:55:00,85.5,85.505,85.49,85.495,36200000.0
2009-08-27 13:56:00,85.495,85.505,85.49,85.5,60100000.0
2009-08-27 13:57:00,85.495,85.52,85.495,85.505,30100000.0
2009-08-27 13:58:00,85.51,85.54,85.51,85.52,138100000.0
2009-08-27 13:59:00,85.52,85.545,85.52,85.535,112400000.0
2009-08-27 14:00:00,85.54,85.56,85.53,85.535,79400000.0
2009-08-27 14:01:00,85.535,85.565,85.525,85.55,99100000.0
2009-08-27 14:02:00,85.55,85.58,85.545,85.57,88600000.0
2009-08-27 14:03:00,85.56,85.575,85.56,85.575,64700000.0
2009-08-27 14:04:00,85.575,85.595,85.565,85.58,80800000.0
2009-08-27 14:05:00,85.58,85.585,85.52,85.52,96500000.0
2009-08-27 14:06:00,85.52,85.565,85.52,85.565,63500000.0
2009-08-27 14:07:00,85.55,85.64,85.545,85.625,114000000.0
2009-08-27 14:08:00,85.62,85.62,85.57,85.585,91000000.0
2009-08-27 14:09:00,85.585,85.6,85.57,85.585,66000000.0
2009-08-27 14:10:00,85.585,85.61,85.58,85.585,72000000.0
2009-08-27 14:11:00,85.59,85.615,85.555,85.615,115600000.0
2009-08-27 14:12:00,85.615,85.62,85.58,85.605,95900000.0
2009-08-27 14:13:00,85.61,85.645,85.605,85.64,105800000.0
2009-08-27 14:14:00,85.635,85.655,85.615,85.625,274300000.0
2009-08-27 14:15:00,85.625,85.64,85.59,85.59,328800000.0
2009-08-27 14:16:00,85.585,85.62,85.585,85.605,290100000.0
2009-08-27 14:17:00,85.615,85.645,85.595,85.645,208300000.0
2009-08-27 14:18:00,85.645,85.65,85.61,85.63,251700000.0
2009-08-27 14:19:00,85.63,85.66,85.625,85.66,185200000.0
2009-08-27 14:20:00,85.67,85.685,85.62,85.63,346600000.0
2009-08-27 14:21:00,85.635,85.67,85.625,85.67,115900000.0
2009-08-27 14:22:00,85.67,85.685,85.635,85.635,220400000.0
2009-08-27 14:23:00,85.635,85.655,85.6,85.6,407400000.0
2009-08-27 14:24:00,85.6,85.645,85.6,85.645,181800000.0
2009-08-27 14:25:00,85.645,85.73,85.64,85.72,236900000.0
2009-08-27 14:26:00,85.725,85.75,85.68,85.68,523500000.0
2009-08-27 14:27:00,85.685,85.69,85.635,85.68,177400000.0
2009-08-27 14:28:00,85.68,85.695,85.655,85.665,634200000.0
2009-08-27 14:29:00,85.665,85.755,85.655,85.695,317700000.0
2009-08-27 14:30:00,85.7,85.84,85.7,85.78,257100000.0
2009-08-27 14:31:00,85.78,85.84,85.735,85.825,560400000.0
2009-08-27 14:32:00,85.825,85.825,85.685,85.69,502600000.0
2009-08-27 14:33:00,85.69,85.69,85.595,85.67,558400000.0
2009-08-27 14:34:00,85.67,85.735,85.645,85.705,797299999.0
2009-08-27 14:35:00,85.71,85.735,85.69,85.73,430500002.0
2009-08-27 14:36:00,85.735,85.77,85.685,85.745,402400000.0
2009-08-27 14:37:00,85.74,85.765,85.725,85.765,388900001.0
2009-08-27 14:38:00,85.76,85.82,85.755,85.8,455200000.0
2009-08-27 14:39:00,85.8,85.925,85.79,85.895,581000001.0
2009-08-27 14:40:00,85.9,85.955,85.895,85.945,538400000.0
2009-08-27 14:41:00,85.945,86.015,85.945,85.995,718600001.0
2009-08-27 14:42:00,85.99,86.08,85.975,86.08,614900001.0
2009-08-27 14:43:00,86.085,86.09,86.04,86.07,676100000.0
2009-08-27 14:44:00,86.07,86.075,85.985,86.025,626100000.0
2009-08-27 14:45:00,86.035,86.135,86.02,86.135,571800000.0
2009-08-27 14:46:00,86.13,86.135,86.015,86.03,437600000.0
2009-08-27 14:47:00,86.025,86.04,85.995,86.02,479000000.0
2009-08-27 14:48:00,86.02,86.05,85.98,86.05,451400000.0
2009-08-27 14:49:00,86.045,86.06,86.005,86.015,208500000.0
2009-08-27 14:50:00,86.02,86.045,86.015,86.035,210800000.0
2009-08-27 14:51:00,86.035,86.1,86.035,86.09,285100000.0
2009-08-27 14:52:00,86.09,86.105,85.99,85.99,572000000.0
2009-08-27 14:53:00,85.99,86.025,85.985,86.0,178500000.0
2009-08-27 14:54:00,85.995,86.005,85.955,85.97,192900000.0
2009-08-27 14:55:00,85.97,85.975,85.925,85.97,362700000.0
2009-08-27 14:56:00,85.96,85.96,85.93,85.935,203700000.0
2009-08-27 14:57:00,85.93,85.955,85.925,85.935,200200000.0
2009-08-27 14:58:00,85.925,85.965,85.915,85.925,183700000.0
2009-08-27 14:59:00,85.93,85.945,85.92,85.92,219400000.0
2009-08-27 15:00:00,85.92,85.93,85.9,85.93,302800000.0
2009-08-27 15:01:00,85.935,85.945,85.915,85.92,301800001.0
2009-08-27 15:02:00,85.935,85.95,85.925,85.93,266900000.0
2009-08-27 15:03:00,85.925,85.93,85.895,85.9,226700003.0
2009-08-27 15:04:00,85.9,85.9,85.855,85.86,188800000.0
2009-08-27 15:05:00,85.855,85.88,85.855,85.86,383200000.0
2009-08-27 15:06:00,85.86,85.865,85.805,85.82,438400000.0
2009-08-27 15:07:00,85.81,85.855,85.805,85.825,207000000.0
2009-08-27 15:08:00,85.815,85.835,85.77,85.81,333800000.0
2009-08-27 15:09:00,85.81,85.815,85.79,85.805,297400000.0
2009-08-27 15:10:00,85.8,85.815,85.795,85.81,283200000.0
2009-08-27 15:11:00,85.815,85.855,85.81,85.84,297100000.0
2009-08-27 15:12:00,85.845,85.875,85.84,85.865,302800000.0
2009-08-27 15:13:00,85.865,85.9,85.855,85.89,136400000.0
2009-08-27 15:14:00,85.885,85.885,85.845,85.855,247100000.0
2009-08-27 15:15:00,85.855,85.89,85.855,85.89,485800001.0
2009-08-27 15:16:00,85.89,85.895,85.865,85.865,180800000.0
2009-08-27 15:17:00,85.875,85.885,85.86,85.865,329000000.0
2009-08-27 15:18:00,85.865,85.925,85.86,85.925,323700000.0
2009-08-27 15:19:00,85.93,85.945,85.895,85.9,189800000.0
2009-08-27 15:20:00,85.9,85.905,85.87,85.88,189600000.0
2009-08-27 15:21:00,85.885,85.905,85.855,85.87,538100000.0
2009-08-27 15:22:00,85.865,85.87,85.84,85.845,275500000.0
2009-08-27 15:23:00,85.85,85.88,85.845,85.865,156600000.0
2009-08-27 15:24:00,85.86,85.87,85.825,85.83,278400000.0
2009-08-27 15:25:00,85.835,85.835,85.785,85.795,167700000.0
2009-08-27 15:26:00,85.795,85.8,85.775,85.78,353400000.0
2009-08-27 15:27:00,85.785,85.79,85.77,85.79,193700001.0
2009-08-27 15:28:00,85.785,85.87,85.78,85.87,338200000.0
2009-08-27 15:29:00,85.87,85.875,85.835,85.845,154900000.0
2009-08-27 15:30:00,85.845,85.845,85.81,85.825,349800001.0
2009-08-27 15:31:00,85.825,85.86,85.815,85.825,460300002.0
2009-08-27 15:32:00,85.835,85.865,85.78,85.805,198900000.0
2009-08-27 15:33:00,85.805,85.805,85.745,85.755,358200000.0
2009-08-27 15:34:00,85.755,85.755,85.645,85.65,267500000.0
2009-08-27 15:35:00,85.65,85.675,85.63,85.665,369800000.0
2009-08-27 15:36:00,85.665,85.7,85.615,85.615,427500000.0
2009-08-27 15:37:00,85.615,85.645,85.58,85.62,429700000.0
2009-08-27 15:38:00,85.625,85.645,85.595,85.645,407300000.0
2009-08-27 15:39:00,85.655,85.655,85.555,85.565,413700000.0
2009-08-27 15:40:00,85.56,85.565,85.44,85.455,529200001.0
2009-08-27 15:41:00,85.45,85.46,85.42,85.46,302900000.0
2009-08-27 15:42:00,85.46,85.525,85.445,85.51,594200000.0
2009-08-27 15:43:00,85.51,85.51,85.46,85.485,639800000.0
2009-08-27 15:44:00,85.48,85.515,85.45,85.51,618900000.0
2009-08-27 15:45:00,85.51,85.51,85.375,85.375,830700000.0
2009-08-27 15:46:00,85.375,85.415,85.355,85.385,736900000.0
2009-08-27 15:47:00,85.385,85.395,85.355,85.37,751600000.0
2009-08-27 15:48:00,85.37,85.46,85.37,85.41,433000000.0
2009-08-27 15:49:00,85.41,85.415,85.37,85.38,387000000.0
2009-08-27 15:50:00,85.38,85.38,85.29,85.29,375500000.0
2009-08-27 15:51:00,85.285,85.315,85.22,85.3,347500000.0
2009-08-27 15:52:00,85.305,85.32,85.295,85.305,188000000.0
2009-08-27 15:53:00,85.31,85.315,85.26,85.265,214400000.0
2009-08-27 15:54:00,85.275,85.285,85.24,85.26,245900000.0
2009-08-27 15:55:00,85.265,85.265,85.205,85.205,293700000.0
2009-08-27 15:56:00,85.205,85.255,85.195,85.24,379800000.0
2009-08-27 15:57:00,85.24,85.295,85.225,85.27,211200000.0
2009-08-27 15:58:00,85.275,85.275,85.225,85.26,632600000.0
2009-08-27 15:59:00,85.26,85.26,85.22,85.23,411600000.0
2009-08-27 16:00:00,85.225,85.225,85.155,85.18,538600001.0
2009-08-27 16:01:00,85.175,85.215,85.15,85.195,633500000.0
2009-08-27 16:02:00,85.195,85.2,85.115,85.12,427500000.0
2009-08-27 16:03:00,85.12,85.12,85.06,85.06,558600000.0
2009-08-27 16:04:00,85.05,85.09,85.035,85.08,321800000.0
2009-08-27 16:05:00,85.09,85.12,85.09,85.1,335100000.0
2009-08-27 16:06:00,85.1,85.105,85.03,85.07,423200000.0
2009-08-27 16:07:00,85.07,85.08,85.01,85.045,612199999.0
2009-08-27 16:08:00,85.04,85.085,85.025,85.07,438200000.0
2009-08-27 16:09:00,85.07,85.115,85.065,85.095,537300001.0
2009-08-27 16:10:00,85.095,85.12,85.085,85.1,359600000.0
2009-08-27 16:11:00,85.1,85.15,85.1,85.145,500600000.0
2009-08-27 16:12:00,85.145,85.15,85.07,85.095,377300000.0
2009-08-27 16:13:00,85.095,85.155,85.075,85.145,428500000.0
2009-08-27 16:14:00,85.145,85.15,85.115,85.125,359700000.0
2009-08-27 16:15:00,85.125,85.135,85.095,85.095,152200000.0
2009-08-27 16:16:00,85.09,85.095,85.065,85.075,425300000.0
2009-08-27 16:17:00,85.08,85.09,85.045,85.055,332000000.0
2009-08-27 16:18:00,85.06,85.115,85.05,85.105,196800000.0
2009-08-27 16:19:00,85.11,85.16,85.09,85.155,215500000.0
2009-08-27 16:20:00,85.155,85.18,85.145,85.175,232700000.0
2009-08-27 16:21:00,85.175,85.2,85.15,85.185,199100000.0
2009-08-27 16:22:00,85.18,85.2,85.165,85.175,178400000.0
2009-08-27 16:23:00,85.18,85.18,85.125,85.13,191800000.0
2009-08-27 16:24:00,85.13,85.165,85.13,85.135,167500000.0
2009-08-27 16:25:00,85.13,85.145,85.125,85.14,316900000.0
2009-08-27 16:26:00,85.145,85.15,85.12,85.12,250900000.0
2009-08-27 16:27:00,85.12,85.14,85.095,85.12,297300001.0
2009-08-27 16:28:00,85.11,85.15,85.11,85.145,178200000.0
2009-08-27 16:29:00,85.15,85.15,85.135,85.135,62700000.0
2009-08-27 16:30:00,85.135,85.165,85.135,85.15,200200000.0
2009-08-27 16:31:00,85.155,85.2,85.155,85.2,375200000.0
2009-08-27 16:32:00,85.2,85.21,85.165,85.175,346800001.0
2009-08-27 16:33:00,85.18,85.24,85.17,85.24,268300000.0
2009-08-27 16:34:00,85.235,85.27,85.18,85.27,297100000.0
2009-08-27 16:35:00,85.27,85.315,85.245,85.3,224300000.0
2009-08-27 16:36:00,85.3,85.3,85.28,85.29,262100000.0
2009-08-27 16:37:00,85.285,85.295,85.27,85.285,353300000.0
2009-08-27 16:38:00,85.28,85.29,85.255,85.255,420700000.0
2009-08-27 16:39:00,85.245,85.25,85.215,85.23,490800001.0
2009-08-27 16:40:00,85.23,85.23,85.205,85.21,592800000.0
2009-08-27 16:41:00,85.21,85.235,85.195,85.22,653300001.0
2009-08-27 16:42:00,85.215,85.25,85.205,85.225,553600001.0
2009-08-27 16:43:00,85.225,85.26,85.225,85.245,306200000.0
2009-08-27 16:44:00,85.24,85.255,85.225,85.25,136700000.0
2009-08-27 16:45:00,85.245,85.25,85.2,85.215,282400000.0
2009-08-27 16:46:00,85.215,85.225,85.205,85.215,192800000.0
2009-08-27 16:47:00,85.21,85.21,85.175,85.195,292000000.0
2009-08-27 16:48:00,85.2,85.21,85.18,85.185,298700000.0
2009-08-27 16:49:00,85.17,85.2,85.15,85.19,459300000.0
2009-08-27 16:50:00,85.19,85.195,85.165,85.17,284900000.0
2009-08-27 16:51:00,85.17,85.18,85.155,85.16,152400000.0
2009-08-27 16:52:00,85.16,85.165,85.13,85.145,334500002.0
2009-08-27 16:53:00,85.145,85.155,85.125,85.125,407400000.0
2009-08-27 16:54:00,85.125,85.185,85.125,85.175,440400001.0
2009-08-27 16:55:00,85.17,85.2,85.165,85.18,281400000.0
2009-08-27 16:56:00,85.175,85.2,85.17,85.185,298300000.0
2009-08-27 16:57:00,85.19,85.19,85.09,85.1,271200000.0
2009-08-27 16:58:00,85.105,85.105,85.06,85.08,327100000.0
2009-08-27 16:59:00,85.075,85.095,85.05,85.07,303700000.0
2009-08-27 17:00:00,85.07,85.1,85.065,85.07,360200000.0
2009-08-27 17:01:00,85.06,85.13,85.05,85.13,344000000.0
2009-08-27 17:02:00,85.12,85.125,85.07,85.07,450800000.0
2009-08-27 17:03:00,85.075,85.1,85.05,85.055,404000000.0
2009-08-27 17:04:00,85.055,85.135,85.055,85.135,582700000.0
2009-08-27 17:05:00,85.14,85.17,85.125,85.14,535200000.0
2009-08-27 17:06:00,85.14,85.165,85.14,85.15,255400000.0
2009-08-27 17:07:00,85.15,85.165,85.115,85.115,283900000.0
2009-08-27 17:08:00,85.12,85.165,85.105,85.165,218700000.0
2009-08-27 17:09:00,85.165,85.255,85.16,85.245,207900000.0
2009-08-27 17:10:00,85.24,85.255,85.2,85.205,229600000.0
2009-08-27 17:11:00,85.205,85.215,85.175,85.205,216300000.0
2009-08-27 17:12:00,85.205,85.22,85.185,85.205,228800000.0
2009-08-27 17:13:00,85.205,85.205,85.18,85.195,113900000.0
2009-08-27 17:14:00,85.2,85.23,85.195,85.21,350900000.0
2009-08-27 17:15:00,85.21,85.215,85.15,85.15,204800000.0
2009-08-27 17:16:00,85.17,85.185,85.11,85.12,222200000.0
2009-08-27 17:17:00,85.12,85.14,85.1,85.115,385000000.0
2009-08-27 17:18:00,85.115,85.12,85.01,85.015,190000000.0
2009-08-27 17:19:00,85.01,85.015,84.93,84.98,625800000.0
2009-08-27 17:20:00,84.985,84.985,84.915,84.915,335700000.0
2009-08-27 17:21:00,84.91,84.98,84.89,84.965,556600000.0
2009-08-27 17:22:00,84.97,84.995,84.945,84.955,452400000.0
2009-08-27 17:23:00,84.955,84.955,84.92,84.93,291100000.0
2009-08-27 17:24:00,84.935,84.97,84.925,84.965,436800000.0
2009-08-27 17:25:00,84.96,85.015,84.96,85.015,394899999.0
2009-08-27 17:26:00,85.005,85.04,84.985,85.04,300200000.0
2009-08-27 17:27:00,85.035,85.135,85.035,85.13,433400000.0
2009-08-27 17:28:00,85.13,85.195,85.125,85.16,534800004.0
2009-08-27 17:29:00,85.16,85.175,85.14,85.165,344000000.0
2009-08-27 17:30:00,85.17,85.18,85.155,85.155,283600000.0
2009-08-27 17:31:00,85.155,85.155,85.105,85.11,353400000.0
2009-08-27 17:32:00,85.11,85.125,85.07,85.115,239000000.0
2009-08-27 17:33:00,85.115,85.13,85.09,85.105,121200000.0
2009-08-27 17:34:00,85.105,85.16,85.1,85.1,284100000.0
2009-08-27 17:35:00,85.1,85.1,85.07,85.07,157800000.0
2009-08-27 17:36:00,85.07,85.1,85.06,85.09,188800000.0
2009-08-27 17:37:00,85.085,85.14,85.085,85.135,116700000.0
2009-08-27 17:38:00,85.135,85.135,85.07,85.075,387700000.0
2009-08-27 17:39:00,85.08,85.08,85.03,85.05,208000000.0
2009-08-27 17:40:00,85.045,85.14,85.045,85.125,364600000.0
2009-08-27 17:41:00,85.12,85.14,85.11,85.13,152000000.0
2009-08-27 17:42:00,85.13,85.135,85.11,85.115,118500000.0
2009-08-27 17:43:00,85.115,85.13,85.08,85.09,226800000.0
2009-08-27 17:44:00,85.085,85.105,85.08,85.095,215600000.0
2009-08-27 17:45:00,85.095,85.115,85.09,85.11,185000000.0
2009-08-27 17:46:00,85.105,85.16,85.105,85.155,208200000.0
2009-08-27 17:47:00,85.155,85.235,85.15,85.235,240700000.0
2009-08-27 17:48:00,85.235,85.235,85.2,85.21,262900001.0
2009-08-27 17:49:00,85.21,85.21,85.185,85.205,133800000.0
2009-08-27 17:50:00,85.225,85.25,85.195,85.21,173600000.0
2009-08-27 17:51:00,85.215,85.24,85.195,85.195,146500000.0
2009-08-27 17:52:00,85.195,85.215,85.185,85.195,163100000.0
2009-08-27 17:53:00,85.195,85.26,85.195,85.225,201700000.0
2009-08-27 17:54:00,85.22,85.26,85.22,85.245,319500000.0
2009-08-27 17:55:00,85.245,85.265,85.24,85.265,222000000.0
2009-08-27 17:56:00,85.265,85.265,85.25,85.255,34600000.0
2009-08-27 17:57:00,85.25,85.27,85.235,85.265,193300000.0
2009-08-27 17:58:00,85.265,85.395,85.265,85.38,192800000.0
2009-08-27 17:59:00,85.375,85.38,85.355,85.355,152400000.0
2009-08-27 18:00:00,85.355,85.385,85.355,85.355,406700000.0
2009-08-27 18:01:00,85.36,85.39,85.35,85.35,321600001.0
2009-08-27 18:02:00,85.36,85.375,85.345,85.355,271800000.0
2009-08-27 18:03:00,85.36,85.36,85.345,85.36,172300000.0
2009-08-27 18:04:00,85.36,85.36,85.33,85.34,49500000.0
2009-08-27 18:05:00,85.34,85.38,85.34,85.345,283400000.0
2009-08-27 18:06:00,85.345,85.395,85.345,85.39,282100000.0
2009-08-27 18:07:00,85.395,85.405,85.36,85.36,252300000.0
2009-08-27 18:08:00,85.37,85.37,85.335,85.355,150000000.0
2009-08-27 18:09:00,85.355,85.395,85.345,85.395,64800000.0
2009-08-27 18:10:00,85.395,85.425,85.395,85.425,66800000.0
2009-08-27 18:11:00,85.425,85.49,85.415,85.47,167800000.0
2009-08-27 18:12:00,85.47,85.5,85.47,85.475,291300000.0
2009-08-27 18:13:00,85.47,85.51,85.47,85.505,250299999.0
2009-08-27 18:14:00,85.505,85.52,85.485,85.485,333400000.0
2009-08-27 18:15:00,85.49,85.49,85.45,85.45,177300000.0
2009-08-27 18:16:00,85.45,85.48,85.44,85.475,328200000.0
2009-08-27 18:17:00,85.475,85.475,85.445,85.45,356100000.0
2009-08-27 18:18:00,85.455,85.455,85.42,85.425,276700000.0
2009-08-27 18:19:00,85.43,85.43,85.415,85.42,214100000.0
2009-08-27 18:20:00,85.415,85.415,85.395,85.4,256000000.0
2009-08-27 18:21:00,85.4,85.4,85.38,85.395,84100000.0
2009-08-27 18:22:00,85.4,85.42,85.395,85.415,100600000.0
2009-08-27 18:23:00,85.415,85.425,85.415,85.42,55000000.0
2009-08-27 18:24:00,85.425,85.43,85.41,85.415,116600000.0
2009-08-27 18:25:00,85.415,85.46,85.415,85.46,330600000.0
2009-08-27 18:26:00,85.455,85.5,85.455,85.5,138400000.0
2009-08-27 18:27:00,85.505,85.52,85.505,85.51,73300000.0
2009-08-27 18:28:00,85.515,85.61,85.505,85.61,190100000.0
2009-08-27 18:29:00,85.615,85.69,85.61,85.655,257600000.0
2009-08-27 18:30:00,85.66,85.7,85.655,85.7,380900000.0
2009-08-27 18:31:00,85.695,85.71,85.625,85.64,322200000.0
2009-08-27 18:32:00,85.645,85.66,85.635,85.645,217400000.0
2009-08-27 18:33:00,85.645,85.65,85.62,85.62,270500000.0
2009-08-27 18:34:00,85.62,85.62,85.565,85.57,232400000.0
2009-08-27 18:35:00,85.575,85.595,85.575,85.59,76000000.0
2009-08-27 18:36:00,85.585,85.61,85.585,85.595,261800000.0
2009-08-27 18:37:00,85.62,85.62,85.595,85.605,126800000.0
2009-08-27 18:38:00,85.615,85.615,85.575,85.585,190400000.0
2009-08-27 18:39:00,85.575,85.595,85.565,85.585,216800000.0
2009-08-27 18:40:00,85.59,85.6,85.575,85.59,205500000.0
2009-08-27 18:41:00,85.59,85.6,85.57,85.585,366900000.0
2009-08-27 18:42:00,85.595,85.605,85.58,85.59,153900000.0
2009-08-27 18:43:00,85.585,85.59,85.555,85.56,210700000.0
2009-08-27 18:44:00,85.56,85.57,85.515,85.555,370600000.0
2009-08-27 18:45:00,85.555,85.56,85.55,85.555,137300000.0
2009-08-27 18:46:00,85.55,85.59,85.545,85.575,148200000.0
2009-08-27 18:47:00,85.575,85.58,85.555,85.56,100100000.0
2009-08-27 18:48:00,85.56,85.57,85.535,85.555,74400000.0
2009-08-27 18:49:00,85.555,85.565,85.535,85.535,90200000.0
2009-08-27 18:50:00,85.535,85.545,85.535,85.535,255500000.0
2009-08-27 18:51:00,85.535,85.58,85.535,85.56,458300000.0
2009-08-27 18:52:00,85.565,85.59,85.555,85.57,386400000.0
2009-08-27 18:53:00,85.565,85.57,85.555,85.555,196000000.0
2009-08-27 18:54:00,85.56,85.58,85.56,85.575,188300000.0
2009-08-27 18:55:00,85.58,85.61,85.575,85.61,280400000.0
2009-08-27 18:56:00,85.61,85.61,85.565,85.585,272300000.0
2009-08-27 18:57:00,85.58,85.6,85.57,85.59,418300000.0
2009-08-27 18:58:00,85.595,85.625,85.575,85.59,498700000.0
2009-08-27 18:59:00,85.585,85.635,85.585,85.63,319800000.0
2009-08-27 19:00:00,85.63,85.655,85.615,85.64,76600000.0
2009-08-27 19:01:00,85.655,85.68,85.59,85.68,280400000.0
2009-08-27 19:02:00,85.675,85.675,85.64,85.67,376800000.0
2009-08-27 19:03:00,85.67,85.685,85.655,85.665,472500001.0
2009-08-27 19:04:00,85.665,85.665,85.635,85.66,388500000.0
2009-08-27 19:05:00,85.66,85.685,85.655,85.655,226400000.0
2009-08-27 19:06:00,85.65,85.67,85.65,85.66,64400000.0
2009-08-27 19:07:00,85.66,85.67,85.645,85.645,115500000.0
2009-08-27 19:08:00,85.65,85.66,85.635,85.645,227999999.0
2009-08-27 19:09:00,85.645,85.65,85.625,85.64,190600000.0
2009-08-27 19:10:00,85.64,85.665,85.63,85.635,358600000.0
2009-08-27 19:11:00,85.625,85.63,85.58,85.585,273200000.0
2009-08-27 19:12:00,85.585,85.59,85.555,85.565,369000000.0
2009-08-27 19:13:00,85.565,85.57,85.56,85.57,106100000.0
2009-08-27 19:14:00,85.565,85.565,85.535,85.54,411300000.0
2009-08-27 19:15:00,85.54,85.545,85.515,85.515,267100002.0
2009-08-27 19:16:00,85.52,85.52,85.5,85.505,343400000.0
2009-08-27 19:17:00,85.505,85.51,85.485,85.505,427400000.0
2009-08-27 19:18:00,85.51,85.535,85.5,85.535,140300000.0
2009-08-27 19:19:00,85.535,85.535,85.505,85.525,186200001.0
2009-08-27 19:20:00,85.53,85.545,85.515,85.53,298700000.0
2009-08-27 19:21:00,85.53,85.53,85.5,85.52,167900000.0
2009-08-27 19:22:00,85.515,85.535,85.51,85.53,242200000.0
2009-08-27 19:23:00,85.53,85.555,85.53,85.55,170700000.0
2009-08-27 19:24:00,85.555,85.58,85.545,85.58,310400000.0
2009-08-27 19:25:00,85.59,85.635,85.58,85.61,217000000.0
2009-08-27 19:26:00,85.62,85.625,85.585,85.585,265200000.0
2009-08-27 19:27:00,85.585,85.6,85.54,85.545,144700000.0
2009-08-27 19:28:00,85.55,85.575,85.54,85.565,291400000.0
2009-08-27 19:29:00,85.565,85.585,85.56,85.58,153100000.0
2009-08-27 19:30:00,85.58,85.595,85.575,85.595,159200000.0
2009-08-27 19:31:00,85.59,85.595,85.575,85.59,228800000.0
2009-08-27 19:32:00,85.59,85.635,85.59,85.63,196100000.0
2009-08-27 19:33:00,85.63,85.68,85.63,85.665,428300000.0
2009-08-27 19:34:00,85.665,85.675,85.65,85.66,264300000.0
2009-08-27 19:35:00,85.66,85.755,85.66,85.74,366700000.0
2009-08-27 19:36:00,85.74,85.78,85.735,85.76,400500001.0
2009-08-27 19:37:00,85.755,85.76,85.705,85.71,445900001.0
2009-08-27 19:38:00,85.715,85.735,85.715,85.73,364600000.0
2009-08-27 19:39:00,85.735,85.745,85.725,85.74,392900000.0
2009-08-27 19:40:00,85.73,85.745,85.675,85.735,466900000.0
2009-08-27 19:41:00,85.735,85.775,85.735,85.77,240500000.0
2009-08-27 19:42:00,85.775,85.815,85.745,85.76,465300001.0
2009-08-27 19:43:00,85.765,85.8,85.765,85.79,242900000.0
2009-08-27 19:44:00,85.79,85.79,85.79,85.79,9800000.0
2009-08-27 19:45:00,85.79,85.86,85.78,85.85,248000000.0
2009-08-27 19:46:00,85.85,85.86,85.77,85.77,159200000.0
2009-08-27 19:47:00,85.76,85.785,85.74,85.785,155100000.0
2009-08-27 19:48:00,85.775,85.785,85.765,85.78,134400000.0
2009-08-27 19:49:00,85.78,85.845,85.77,85.83,232100000.0
2009-08-27 19:50:00,85.835,85.835,85.755,85.79,135500000.0
2009-08-27 19:51:00,85.79,85.795,85.775,85.785,113200000.0
2009-08-27 19:52:00,85.79,85.835,85.775,85.82,227900000.0
2009-08-27 19:53:00,85.82,85.825,85.77,85.815,237500000.0
2009-08-27 19:54:00,85.815,85.86,85.81,85.855,239800000.0
2009-08-27 19:55:00,85.85,85.87,85.835,85.845,289900000.0
2009-08-27 19:56:00,85.845,85.845,85.795,85.805,431100000.0
2009-08-27 19:57:00,85.81,85.81,85.785,85.79,211700000.0
2009-08-27 19:58:00,85.785,85.8,85.78,85.785,249900000.0
2009-08-27 19:59:00,85.785,85.795,85.78,85.785,97500000.0
2009-08-27 20:00:00,85.785,85.82,85.775,85.82,289600001.0
2009-08-27 20:01:00,85.82,85.825,85.81,85.82,124000000.0
2009-08-27 20:02:00,85.82,85.85,85.815,85.845,188000001.0
2009-08-27 20:03:00,85.85,85.85,85.825,85.85,418300000.0
2009-08-27 20:04:00,85.85,85.88,85.835,85.87,266399999.0
2009-08-27 20:05:00,85.87,85.91,85.865,85.905,217200000.0
2009-08-27 20:06:00,85.905,85.94,85.9,85.93,405000000.0
2009-08-27 20:07:00,85.93,85.935,85.895,85.91,580700000.0
2009-08-27 20:08:00,85.91,85.91,85.85,85.86,493700000.0
2009-08-27 20:09:00,85.865,85.9,85.86,85.88,575200002.0
2009-08-27 20:10:00,85.88,85.88,85.855,85.87,728000004.0
2009-08-27 20:11:00,85.87,85.87,85.83,85.85,328900001.0
2009-08-27 20:12:00,85.85,85.905,85.845,85.87,248900001.0
2009-08-27 20:13:00,85.865,85.88,85.83,85.84,217600000.0
2009-08-27 20:14:00,85.84,85.84,85.785,85.825,293600000.0
2009-08-27 20:15:00,85.825,85.885,85.815,85.845,451200000.0
2009-08-27 20:16:00,85.835,85.86,85.8,85.8,188400000.0
2009-08-27 20:17:00,85.815,85.86,85.79,85.86,268200000.0
2009-08-27 20:18:00,85.855,85.875,85.84,85.855,270100000.0
2009-08-27 20:19:00,85.85,85.935,85.845,85.935,98200000.0
2009-08-27 20:20:00,85.935,86.02,85.93,86.01,319200000.0
2009-08-27 20:21:00,86.02,86.025,85.98,85.98,141700000.0
2009-08-27 20:22:00,85.98,85.985,85.87,85.89,383000000.0
2009-08-27 20:23:00,85.885,85.91,85.865,85.87,418700000.0
2009-08-27 20:24:00,85.865,85.87,85.76,85.805,310700000.0
2009-08-27 20:25:00,85.81,85.815,85.76,85.785,418000000.0
2009-08-27 20:26:00,85.79,85.81,85.785,85.795,268800000.0
2009-08-27 20:27:00,85.79,85.9,85.79,85.835,312200000.0
2009-08-27 20:28:00,85.83,85.875,85.78,85.8,345600000.0
2009-08-27 20:29:00,85.795,85.855,85.78,85.855,455800000.0
2009-08-27 20:30:00,85.855,85.96,85.845,85.915,431600000.0
2009-08-27 20:31:00,85.92,85.925,85.855,85.88,492200000.0
2009-08-27 20:32:00,85.875,85.905,85.865,85.87,218400000.0
2009-08-27 20:33:00,85.87,85.94,85.87,85.935,184800000.0
2009-08-27 20:34:00,85.93,86.01,85.92,85.99,166900000.0
2009-08-27 20:35:00,85.985,86.135,85.985,86.07,553300000.0
2009-08-27 20:36:00,86.07,86.08,85.99,86.01,255300000.0
2009-08-27 20:37:00,86.015,86.07,85.99,86.07,245800000.0
2009-08-27 20:38:00,86.065,86.1,86.045,86.075,421300000.0
2009-08-27 20:39:00,86.075,86.15,86.075,86.14,198700000.0
2009-08-27 20:40:00,86.155,86.19,86.145,86.18,185500000.0
2009-08-27 20:41:00,86.18,86.19,86.135,86.155,268300000.0
2009-08-27 20:42:00,86.165,86.165,86.095,86.125,355600000.0
2009-08-27 20:43:00,86.13,86.155,86.13,86.135,82600000.0
2009-08-27 20:44:00,86.135,86.17,86.11,86.125,395500000.0
2009-08-27 20:45:00,86.13,86.135,86.055,86.075,553700000.0
2009-08-27 20:46:00,86.08,86.08,86.015,86.045,203800000.0
2009-08-27 20:47:00,86.045,86.12,86.025,86.12,265400000.0
2009-08-27 20:48:00,86.12,86.16,86.095,86.1,182300000.0
2009-08-27 20:49:00,86.1,86.1,86.055,86.06,257600000.0
2009-08-27 20:50:00,86.06,86.085,86.055,86.08,255700000.0
2009-08-27 20:51:00,86.08,86.115,86.015,86.02,247400000.0
2009-08-27 20:52:00,86.02,86.06,86.02,86.035,231300000.0
2009-08-27 20:53:00,86.045,86.085,86.04,86.075,115300000.0
2009-08-27 20:54:00,86.07,86.105,86.07,86.105,102800000.0
2009-08-27 20:55:00,86.11,86.125,86.075,86.125,297800000.0
2009-08-27 20:56:00,86.125,86.13,86.105,86.12,94700000.0
2009-08-27 20:57:00,86.115,86.14,86.105,86.14,250200000.0
2009-08-27 20:58:00,86.14,86.15,86.13,86.145,412500000.0
2009-08-27 20:59:00,86.145,86.2,86.13,86.2,767300000.0
2009-08-27 21:00:00,86.2,86.215,86.165,86.175,297000000.0
2009-08-27 21:01:00,86.17,86.19,86.165,86.17,352600000.0
2009-08-27 21:02:00,86.17,86.19,86.165,86.18,413400000.0
2009-08-27 21:03:00,86.175,86.185,86.165,86.17,341400000.0
2009-08-27 21:04:00,86.17,86.17,86.115,86.13,376600000.0
2009-08-27 21:05:00,86.135,86.15,86.08,86.08,454700000.0
2009-08-27 21:06:00,86.075,86.14,86.06,86.13,506800000.0
2009-08-27 21:07:00,86.125,86.16,86.095,86.1,642500000.0
2009-08-27 21:08:00,86.1,86.12,86.1,86.11,381700000.0
2009-08-27 21:09:00,86.105,86.12,86.1,86.115,170600000.0
2009-08-27 21:10:00,86.115,86.115,86.085,86.09,362000000.0
2009-08-27 21:11:00,86.09,86.09,86.07,86.08,175000000.0
2009-08-27 21:12:00,86.08,86.09,86.065,86.065,236800000.0
2009-08-27 21:13:00,86.07,86.08,86.065,86.065,186300000.0
2009-08-27 21:14:00,86.07,86.08,86.065,86.075,274000000.0
2009-08-27 21:15:00,86.07,86.09,86.07,86.085,203500000.0
2009-08-27 21:16:00,86.085,86.11,86.085,86.095,286600000.0
2009-08-27 21:17:00,86.09,86.11,86.09,86.11,260200000.0
2009-08-27 21:18:00,86.11,86.11,86.09,86.095,309700000.0
2009-08-27 21:19:00,86.095,86.125,86.08,86.11,201700000.0
2009-08-27 21:20:00,86.11,86.13,86.11,86.13,226100000.0
2009-08-27 21:21:00,86.13,86.175,86.125,86.17,338900000.0
2009-08-27 21:22:00,86.17,86.18,86.165,86.17,252900000.0
2009-08-27 21:23:00,86.17,86.17,86.09,86.09,328100000.0
2009-08-27 21:24:00,86.09,86.1,86.065,86.1,369900000.0
2009-08-27 21:25:00,86.1,86.1,86.05,86.07,222400000.0
2009-08-27 21:26:00,86.065,86.08,85.99,85.99,334700000.0
2009-08-27 21:27:00,85.99,86.01,85.965,86.01,366100000.0
2009-08-27 21:28:00,86.005,86.01,85.975,86.005,314300000.0
2009-08-27 21:29:00,86.0,86.025,85.985,85.995,285300000.0
2009-08-27 21:30:00,85.985,86.005,85.98,85.995,404000001.0
2009-08-27 21:31:00,85.995,86.03,85.985,86.025,192000000.0
2009-08-27 21:32:00,86.03,86.085,86.03,86.07,109300000.0
2009-08-27 21:33:00,86.075,86.085,86.065,86.07,110100000.0
2009-08-27 21:34:00,86.075,86.075,86.035,86.05,156100000.0
2009-08-27 21:35:00,86.05,86.05,86.025,86.045,277200000.0
2009-08-27 21:36:00,86.045,86.085,86.04,86.07,118200000.0
2009-08-27 21:37:00,86.075,86.165,86.07,86.145,108700000.0
2009-08-27 21:38:00,86.145,86.175,86.14,86.165,218600000.0
2009-08-27 21:39:00,86.17,86.19,86.155,86.19,315100000.0
2009-08-27 21:40:00,86.185,86.285,86.185,86.255,392600000.0
2009-08-27 21:41:00,86.25,86.27,86.22,86.24,467800000.0
2009-08-27 21:42:00,86.25,86.25,86.19,86.22,196800000.0
2009-08-27 21:43:00,86.215,86.215,86.2,86.215,217500000.0
2009-08-27 21:44:00,86.215,86.255,86.215,86.25,384400000.0
2009-08-27 21:45:00,86.25,86.275,86.25,86.27,241300000.0
2009-08-27 21:46:00,86.265,86.315,86.265,86.31,142800000.0
2009-08-27 21:47:00,86.3,86.3,86.245,86.265,259100000.0
2009-08-27 21:48:00,86.265,86.285,86.265,86.275,99700000.0
2009-08-27 21:49:00,86.28,86.32,86.275,86.29,346900000.0
2009-08-27 21:50:00,86.29,86.3,86.275,86.29,224100000.0
2009-08-27 21:51:00,86.29,86.3,86.255,86.27,345300000.0
2009-08-27 21:52:00,86.27,86.275,86.265,86.275,261900000.0
2009-08-27 21:53:00,86.28,86.285,86.255,86.28,417000000.0
2009-08-27 21:54:00,86.285,86.285,86.21,86.22,413700000.0
2009-08-27 21:55:00,86.215,86.245,86.195,86.2,462500000.0
2009-08-27 21:56:00,86.2,86.21,86.165,86.175,233100000.0
2009-08-27 21:57:00,86.18,86.205,86.16,86.17,312500000.0
2009-08-27 21:58:00,86.17,86.17,86.125,86.16,312400000.0
2009-08-27 21:59:00,86.155,86.17,86.125,86.155,458000000.0
2009-08-27 22:00:00,86.16,86.165,86.12,86.125,440800000.0
2009-08-27 22:01:00,86.13,86.13,86.105,86.11,151400000.0
2009-08-27 22:02:00,86.1,86.11,86.095,86.1,56000000.0
2009-08-27 22:03:00,86.095,86.1,86.04,86.06,102000000.0
2009-08-27 22:04:00,86.06,86.07,86.035,86.065,142200000.0
2009-08-27 22:05:00,86.07,86.08,86.06,86.06,173200000.0
2009-08-27 22:06:00,86.06,86.09,86.06,86.08,97100000.0
2009-08-27 22:07:00,86.075,86.08,86.07,86.07,31400000.0
2009-08-27 22:08:00,86.07,86.09,86.06,86.08,87800000.0
2009-08-27 22:09:00,86.07,86.09,86.07,86.09,79800000.0
2009-08-27 22:10:00,86.09,86.1,86.08,86.09,103900000.0
2009-08-27 22:11:00,86.09,86.09,86.07,86.07,150200000.0
2009-08-27 22:12:00,86.07,86.08,86.05,86.06,107000000.0
2009-08-27 22:13:00,86.06,86.06,86.03,86.03,74400000.0
2009-08-27 22:14:00,86.03,86.05,86.03,86.04,55600000.0
2009-08-27 22:15:00,86.04,86.04,86.03,86.03,46500000.0
2009-08-27 22:16:00,86.04,86.05,86.03,86.045,48000000.0
2009-08-27 22:17:00,86.045,86.05,86.035,86.045,32200000.0
2009-08-27 22:18:00,86.035,86.07,86.035,86.07,38200000.0
2009-08-27 22:19:00,86.09,86.105,86.09,86.09,12800000.0
2009-08-27 22:20:00,86.09,86.105,86.09,86.09,36000000.0
2009-08-27 22:21:00,86.085,86.105,86.08,86.105,22100000.0
2009-08-27 22:22:00,86.095,86.115,86.09,86.09,46500000.0
2009-08-27 22:23:00,86.095,86.125,86.09,86.115,57600000.0
2009-08-27 22:24:00,86.115,86.135,86.09,86.09,80100000.0
2009-08-27 22:25:00,86.09,86.125,86.09,86.09,58700000.0
2009-08-27 22:26:00,86.09,86.1,86.08,86.1,179800000.0
2009-08-27 22:27:00,86.1,86.105,86.1,86.1,10700000.0
2009-08-27 22:28:00,86.1,86.11,86.1,86.11,24300000.0
2009-08-27 22:29:00,86.09,86.09,86.08,86.08,38500000.0
2009-08-27 22:30:00,86.095,86.1,86.09,86.1,108600000.0
2009-08-27 22:31:00,86.11,86.11,86.11,86.11,8800000.0
2009-08-27 22:32:00,86.11,86.12,86.11,86.12,9700000.0
2009-08-27 22:33:00,86.12,86.13,86.11,86.11,34500000.0
2009-08-27 22:34:00,86.11,86.11,86.11,86.11,2500000.0
2009-08-27 22:35:00,86.11,86.13,86.1,86.13,105300000.0
2009-08-27 22:36:00,86.135,86.17,86.13,86.16,97300000.0
2009-08-27 22:37:00,86.15,86.15,86.14,86.15,107800000.0
2009-08-27 22:38:00,86.15,86.185,86.15,86.185,106000000.0
2009-08-27 22:39:00,86.18,86.18,86.13,86.13,146800000.0
2009-08-27 22:40:00,86.13,86.15,86.13,86.13,70400000.0
2009-08-27 22:41:00,86.13,86.135,86.105,86.11,61900000.0
2009-08-27 22:42:00,86.11,86.115,86.09,86.1,177000000.0
2009-08-27 22:43:00,86.1,86.11,86.09,86.1,84500000.0
2009-08-27 22:44:00,86.1,86.115,86.095,86.095,43100000.0
2009-08-27 22:45:00,86.095,86.095,86.05,86.065,50400000.0
2009-08-27 22:46:00,86.075,86.075,86.075,86.075,4800000.0
2009-08-27 22:47:00,86.08,86.08,86.05,86.06,46800000.0
2009-08-27 22:48:00,86.06,86.07,86.055,86.07,23400000.0
2009-08-27 22:49:00,86.07,86.08,86.065,86.08,54100000.0
2009-08-27 22:50:00,86.08,86.09,86.08,86.08,22000000.0
2009-08-27 22:51:00,86.08,86.095,86.08,86.08,57300000.0
2009-08-27 22:52:00,86.08,86.08,86.055,86.055,25400000.0
2009-08-27 22:53:00,86.04,86.045,86.0,86.0,63600000.0
2009-08-27 22:54:00,86.005,86.03,85.91,85.93,110900000.0
2009-08-27 22:55:00,85.93,85.93,85.87,85.91,131400000.0
2009-08-27 22:56:00,85.91,85.95,85.91,85.92,42000000.0
2009-08-27 22:57:00,85.915,85.955,85.915,85.93,25100000.0
2009-08-27 22:58:00,85.905,85.96,85.905,85.96,21900000.0
2009-08-27 22:59:00,85.955,85.99,85.955,85.975,49800000.0
2009-08-27 23:00:00,85.975,85.995,85.965,85.97,9000000.0
2009-08-27 23:01:00,85.975,85.99,85.92,85.96,20000000.0
2009-08-27 23:02:00,85.96,85.96,85.915,85.94,20600000.0
2009-08-27 23:03:00,85.95,85.96,85.925,85.93,29400000.0
2009-08-27 23:04:00,85.925,85.925,85.925,85.925,3200000.0
2009-08-27 23:05:00,85.925,85.925,85.92,85.92,3200000.0
2009-08-27 23:06:00,85.925,85.925,85.9,85.92,17600000.0
2009-08-27 23:07:00,85.92,85.935,85.9,85.935,41000000.0
2009-08-27 23:08:00,85.93,85.935,85.93,85.93,7000000.0
2009-08-27 23:09:00,85.925,85.925,85.88,85.905,18300000.0
2009-08-27 23:10:00,85.935,85.935,85.915,85.93,23100000.0
2009-08-27 23:11:00,85.935,85.94,85.915,85.925,45900000.0
2009-08-27 23:12:00,85.935,85.945,85.92,85.93,15000000.0
2009-08-27 23:13:00,85.935,85.935,85.92,85.925,23700000.0
2009-08-27 23:14:00,85.925,86.005,85.905,85.955,51300000.0
2009-08-27 23:15:00,85.98,86.03,85.96,85.98,93100000.0
2009-08-27 23:16:00,85.98,85.99,85.975,85.99,6500000.0
2009-08-27 23:17:00,85.985,85.985,85.985,85.985,1000000.0
2009-08-27 23:18:00,85.985,85.99,85.975,85.985,5400000.0
2009-08-27 23:19:00,85.965,85.969,85.964,85.969,15000000.0
2009-08-27 23:20:00,85.97,85.995,85.97,85.99,15000000.0
2009-08-27 23:21:00,85.995,85.995,85.97,85.97,73000000.0
2009-08-27 23:22:00,85.97,85.975,85.93,85.93,51400000.0
2009-08-27 23:23:00,85.935,85.96,85.92,85.96,38600000.0
2009-08-27 23:24:00,85.955,85.96,85.895,85.935,53300000.0
2009-08-27 23:25:00,85.93,85.93,85.88,85.89,23000000.0
2009-08-27 23:26:00,85.895,85.945,85.895,85.935,64600000.0
2009-08-27 23:27:00,85.93,85.93,85.87,85.87,36500000.0
2009-08-27 23:28:00,85.87,85.88,85.87,85.88,26400000.0
2009-08-27 23:29:00,85.895,85.93,85.895,85.9,64700000.0
2009-08-27 23:30:00,85.9,85.91,85.9,85.91,21000000.0
2009-08-27 23:31:00,85.905,85.91,85.905,85.905,11000000.0
2009-08-27 23:32:00,85.905,85.93,85.9,85.91,92600000.0
2009-08-27 23:33:00,85.92,85.985,85.92,85.955,102200000.0
2009-08-27 23:34:00,85.95,85.955,85.93,85.93,13300000.0
2009-08-27 23:35:00,85.93,85.93,85.93,85.93,2400000.0
2009-08-27 23:36:00,85.93,85.93,85.92,85.93,9300000.0
2009-08-27 23:37:00,85.935,85.935,85.93,85.93,2000000.0
2009-08-27 23:38:00,85.95,85.95,85.95,85.95,4800000.0
2009-08-27 23:39:00,85.945,85.95,85.945,85.95,6400000.0
2009-08-27 23:40:00,85.95,85.95,85.935,85.935,11300000.0
2009-08-27 23:41:00,85.935,85.935,85.93,85.93,3500000.0
2009-08-27 23:42:00,85.925,85.925,85.925,85.925,2600000.0
2009-08-27 23:43:00,85.94,85.985,85.925,85.97,82600000.0
2009-08-27 23:44:00,85.97,85.98,85.94,85.94,68500000.0
2009-08-27 23:45:00,85.94,85.95,85.94,85.95,31300000.0
2009-08-27 23:46:00,85.95,85.975,85.86,85.91,108500000.0
2009-08-27 23:47:00,85.92,85.935,85.9,85.9,101000000.0
2009-08-27 23:48:00,85.9,85.935,85.9,85.925,113500000.0
2009-08-27 23:49:00,85.92,85.94,85.92,85.94,29000000.0
2009-08-27 23:50:00,85.93,85.95,85.93,85.945,17300000.0
2009-08-27 23:51:00,85.945,85.945,85.93,85.93,15100000.0
2009-08-27 23:52:00,85.945,85.945,85.945,85.945,12000000.0
2009-08-27 23:53:00,85.935,85.935,85.93,85.935,11400000.0
2009-08-27 23:54:00,85.94,85.94,85.94,85.94,2400000.0
2009-08-27 23:55:00,85.935,85.945,85.92,85.92,29000000.0
2009-08-27 23:56:00,85.92,85.935,85.92,85.935,12000000.0
2009-08-27 23:57:00,85.935,85.935,85.875,85.89,18900000.0
2009-08-27 23:58:00,85.895,85.895,85.875,85.895,20000000.0
2009-08-27 23:59:00,85.9,85.91,85.895,85.905,11000000.0
2009-08-28 00:00:00,85.9,85.905,85.9,85.905,14000000.0
2009-08-28 00:01:00,85.91,85.91,85.91,85.91,3000000.0
2009-08-28 00:02:00,85.91,85.925,85.91,85.925,7400000.0
2009-08-28 00:03:00,85.93,85.93,85.93,85.93,2000000.0
2009-08-28 00:04:00,85.94,85.95,85.935,85.94,27300000.0
2009-08-28 00:05:00,85.945,85.95,85.935,85.94,48900000.0
2009-08-28 00:06:00,85.945,85.945,85.935,85.945,23100000.0
2009-08-28 00:07:00,85.94,85.955,85.935,85.935,93500000.0
2009-08-28 00:08:00,85.935,85.96,85.935,85.945,53000000.0
2009-08-28 00:09:00,85.94,85.94,85.925,85.925,8600000.0
2009-08-28 00:10:00,85.945,85.96,85.945,85.955,66600000.0
2009-08-28 00:11:00,85.96,85.975,85.955,85.96,117200000.0
2009-08-28 00:12:00,85.96,85.965,85.95,85.965,47400000.0
2009-08-28 00:13:00,85.965,85.975,85.965,85.965,36300000.0
2009-08-28 00:14:00,85.965,85.975,85.955,85.97,57400000.0
2009-08-28 00:15:00,85.97,85.99,85.97,85.98,12800000.0
2009-08-28 00:16:00,85.99,86.02,85.98,86.005,36400000.0
2009-08-28 00:17:00,86.0,86.005,85.99,86.005,80600000.0
2009-08-28 00:18:00,86.0,86.01,86.0,86.0,28800000.0
2009-08-28 00:19:00,86.01,86.035,85.975,86.02,71400000.0
2009-08-28 00:20:00,86.02,86.025,86.01,86.02,24000000.0
2009-08-28 00:21:00,86.025,86.04,86.02,86.02,21800000.0
2009-08-28 00:22:00,86.025,86.04,86.025,86.04,5800000.0
2009-08-28 00:23:00,86.04,86.04,86.04,86.04,3200000.0
2009-08-28 00:24:00,86.03,86.04,86.03,86.04,14000000.0
2009-08-28 00:25:00,86.03,86.04,86.03,86.04,29200000.0
2009-08-28 00:26:00,86.035,86.04,86.02,86.03,35200000.0
2009-08-28 00:27:00,86.03,86.03,86.0,86.0,39000000.0
2009-08-28 00:28:00,85.99,86.005,85.965,85.975,51500000.0
2009-08-28 00:29:00,85.99,86.0,85.98,86.0,36600000.0
2009-08-28 00:30:00,85.995,85.995,85.995,85.995,1000000.0
2009-08-28 00:31:00,85.99,86.0,85.98,85.98,19200000.0
2009-08-28 00:32:00,85.98,85.98,85.955,85.96,20800000.0
2009-08-28 00:33:00,85.96,85.96,85.93,85.94,60800000.0
2009-08-28 00:34:00,85.94,85.96,85.91,85.95,84000000.0
2009-08-28 00:35:00,85.95,85.98,85.95,85.98,94500000.0
2009-08-28 00:36:00,85.98,85.98,85.97,85.97,48600000.0
2009-08-28 00:37:00,85.965,85.97,85.965,85.97,8800000.0
2009-08-28 00:38:00,85.97,85.975,85.97,85.975,20500000.0
2009-08-28 00:39:00,85.948,85.96,85.933,85.955,31100000.0
2009-08-28 00:40:00,85.98,85.99,85.98,85.98,31100000.0
2009-08-28 00:41:00,85.951,85.955,85.941,85.944,23000000.0
2009-08-28 00:42:00,85.97,85.98,85.965,85.98,23000000.0
2009-08-28 00:43:00,85.985,85.99,85.985,85.99,6800000.0
2009-08-28 00:44:00,85.99,85.99,85.99,85.99,1600000.0
2009-08-28 00:45:00,85.985,86.0,85.985,85.995,76000000.0
2009-08-28 00:46:00,85.995,85.995,85.975,85.99,16800000.0
2009-08-28 00:47:00,85.99,86.015,85.99,86.005,109400000.0
2009-08-28 00:48:00,86.02,86.02,86.005,86.01,19200000.0
2009-08-28 00:49:00,86.005,86.03,86.005,86.01,32700000.0
2009-08-28 00:50:00,86.01,86.01,86.01,86.01,12800000.0
2009-08-28 00:51:00,85.995,86.0,85.995,86.0,9600000.0
2009-08-28 00:52:00,86.0,86.01,85.995,86.01,17600000.0
2009-08-28 00:53:00,86.01,86.02,86.005,86.02,14400000.0
2009-08-28 00:54:00,86.01,86.01,85.98,85.98,35200000.0
2009-08-28 00:55:00,85.98,85.98,85.95,85.96,33600000.0
2009-08-28 00:56:00,85.96,86.025,85.96,86.025,125000000.0
2009-08-28 00:57:00,86.025,86.08,86.025,86.03,70800000.0
2009-08-28 00:58:00,86.025,86.04,85.96,85.975,66400000.0
2009-08-28 00:59:00,85.99,85.99,85.95,85.95,79600000.0
2009-08-28 01:00:00,85.95,85.98,85.945,85.96,87800000.0
2009-08-28 01:01:00,85.98,86.01,85.98,85.995,60900000.0
2009-08-28 01:02:00,86.0,86.005,85.99,85.99,27200000.0
2009-08-28 01:03:00,85.99,85.99,85.97,85.97,41600000.0
2009-08-28 01:04:00,85.97,85.97,85.96,85.96,16000000.0
2009-08-28 01:05:00,85.96,85.97,85.96,85.96,39600000.0
2009-08-28 01:06:00,85.96,85.97,85.96,85.96,126800000.0
2009-08-28 01:07:00,85.96,85.965,85.96,85.96,45000000.0
2009-08-28 01:08:00,85.96,85.98,85.95,85.95,88300000.0
2009-08-28 01:09:00,85.95,85.96,85.95,85.95,23600000.0
2009-08-28 01:10:00,85.955,85.96,85.955,85.96,14000000.0
2009-08-28 01:11:00,85.96,85.97,85.95,85.95,35500000.0
2009-08-28 01:12:00,85.95,86.01,85.95,86.0,77000000.0
2009-08-28 01:13:00,86.0,86.0,85.965,85.965,82800000.0
2009-08-28 01:14:00,85.965,85.975,85.945,85.955,52200000.0
2009-08-28 01:15:00,85.95,85.97,85.95,85.96,26000000.0
2009-08-28 01:16:00,85.965,85.975,85.96,85.975,14000000.0
2009-08-28 01:17:00,85.97,85.98,85.97,85.97,29000000.0
2009-08-28 01:18:00,85.975,85.975,85.96,85.96,10700000.0
2009-08-28 01:19:00,85.965,85.965,85.96,85.96,8100000.0
2009-08-28 01:20:00,85.965,85.965,85.96,85.96,12000000.0
2009-08-28 01:21:00,85.96,85.96,85.955,85.96,18200000.0
2009-08-28 01:22:00,85.965,85.97,85.965,85.97,8000000.0
2009-08-28 01:23:00,85.97,85.98,85.97,85.98,8100000.0
2009-08-28 01:24:00,85.98,86.0,85.975,86.0,17700000.0
2009-08-28 01:25:00,86.005,86.005,85.98,86.0,31800000.0
2009-08-28 01:26:00,86.0,86.005,85.995,86.005,12400000.0
2009-08-28 01:27:00,86.005,86.025,86.005,86.01,62400000.0
2009-08-28 01:28:00,86.015,86.015,86.01,86.015,6700000.0
2009-08-28 01:29:00,86.015,86.025,86.005,86.025,32500000.0
2009-08-28 01:30:00,86.04,86.06,86.035,86.045,54000000.0
2009-08-28 01:31:00,86.05,86.065,86.045,86.06,40800000.0
2009-08-28 01:32:00,86.06,86.085,86.06,86.08,70300000.0
2009-08-28 01:33:00,86.08,86.115,86.08,86.115,30900000.0
2009-08-28 01:34:00,86.095,86.105,86.09,86.09,105400000.0
2009-08-28 01:35:00,86.09,86.1,86.07,86.07,154300000.0
2009-08-28 01:36:00,86.07,86.08,86.065,86.065,52500000.0
2009-08-28 01:37:00,86.06,86.07,86.06,86.07,120200000.0
2009-08-28 01:38:00,86.06,86.1,86.05,86.095,87100000.0
2009-08-28 01:39:00,86.095,86.1,86.095,86.095,62000000.0
2009-08-28 01:40:00,86.095,86.105,86.09,86.105,32000000.0
2009-08-28 01:41:00,86.105,86.11,86.095,86.105,51700000.0
2009-08-28 01:42:00,86.105,86.115,86.1,86.115,50400000.0
2009-08-28 01:43:00,86.11,86.14,86.105,86.13,94800000.0
2009-08-28 01:44:00,86.135,86.145,86.11,86.125,79200000.0
2009-08-28 01:45:00,86.12,86.12,86.1,86.105,39100000.0
2009-08-28 01:46:00,86.105,86.11,86.1,86.11,57000000.0
2009-08-28 01:47:00,86.135,86.14,86.125,86.14,34200000.0
2009-08-28 01:48:00,86.135,86.155,86.13,86.145,74600000.0
2009-08-28 01:49:00,86.145,86.165,86.145,86.16,61400000.0
2009-08-28 01:50:00,86.165,86.19,86.15,86.18,67100000.0
2009-08-28 01:51:00,86.17,86.19,86.16,86.18,91500000.0
2009-08-28 01:52:00,86.18,86.21,86.165,86.175,36500000.0
2009-08-28 01:53:00,86.175,86.185,86.155,86.16,19700000.0
2009-08-28 01:54:00,86.165,86.175,86.16,86.165,53300000.0
2009-08-28 01:55:00,86.165,86.165,86.14,86.14,22700000.0
2009-08-28 01:56:00,86.14,86.155,86.13,86.145,31100000.0
2009-08-28 01:57:00,86.145,86.155,86.135,86.145,28400000.0
2009-08-28 01:58:00,86.145,86.15,86.14,86.145,22400000.0
2009-08-28 01:59:00,86.14,86.145,86.125,86.135,35600000.0
2009-08-28 02:00:00,86.14,86.15,86.13,86.135,38400000.0
2009-08-28 02:01:00,86.14,86.175,86.13,86.175,47100000.0
2009-08-28 02:02:00,86.17,86.2,86.17,86.19,15400000.0
2009-08-28 02:03:00,86.19,86.205,86.19,86.2,43900000.0
2009-08-28 02:04:00,86.195,86.205,86.18,86.19,67700000.0
2009-08-28 02:05:00,86.195,86.2,86.18,86.2,57000000.0
2009-08-28 02:06:00,86.19,86.2,86.18,86.185,45200000.0
2009-08-28 02:07:00,86.19,86.23,86.18,86.225,82000000.0
2009-08-28 02:08:00,86.225,86.24,86.21,86.21,35900000.0
2009-08-28 02:09:00,86.22,86.265,86.21,86.255,132800000.0
2009-08-28 02:10:00,86.255,86.26,86.245,86.26,188100000.0
2009-08-28 02:11:00,86.265,86.275,86.25,86.27,93800000.0
2009-08-28 02:12:00,86.27,86.285,86.25,86.265,148200000.0
2009-08-28 02:13:00,86.265,86.27,86.23,86.23,77700000.0
2009-08-28 02:14:00,86.23,86.275,86.23,86.26,87600000.0
2009-08-28 02:15:00,86.265,86.275,86.25,86.275,75800000.0
2009-08-28 02:16:00,86.275,86.28,86.26,86.27,51800000.0
2009-08-28 02:17:00,86.27,86.35,86.27,86.32,208400000.0
2009-08-28 02:18:00,86.32,86.33,86.31,86.315,90100000.0
2009-08-28 02:19:00,86.31,86.32,86.28,86.295,118400000.0
2009-08-28 02:20:00,86.295,86.34,86.295,86.33,102400000.0
2009-08-28 02:21:00,86.33,86.365,86.32,86.36,124600000.0
2009-08-28 02:22:00,86.36,86.375,86.35,86.36,67400000.0
2009-08-28 02:23:00,86.35,86.35,86.31,86.31,54800000.0
2009-08-28 02:24:00,86.32,86.35,86.315,86.32,166900000.0
2009-08-28 02:25:00,86.315,86.315,86.27,86.27,140800000.0
2009-08-28 02:26:00,86.275,86.295,86.24,86.24,96000000.0
2009-08-28 02:27:00,86.245,86.245,86.215,86.24,96900000.0
2009-08-28 02:28:00,86.245,86.265,86.245,86.245,34200000.0
2009-08-28 02:29:00,86.25,86.31,86.245,86.305,119300000.0
2009-08-28 02:30:00,86.3,86.3,86.28,86.285,75800000.0
2009-08-28 02:31:00,86.285,86.285,86.235,86.24,123400000.0
2009-08-28 02:32:00,86.24,86.26,86.24,86.255,40100000.0
2009-08-28 02:33:00,86.26,86.285,86.255,86.28,66800000.0
2009-08-28 02:34:00,86.275,86.29,86.26,86.26,87400000.0
2009-08-28 02:35:00,86.265,86.27,86.25,86.265,123800000.0
2009-08-28 02:36:00,86.265,86.28,86.26,86.28,40200000.0
2009-08-28 02:37:00,86.275,86.28,86.26,86.26,87400000.0
2009-08-28 02:38:00,86.26,86.285,86.26,86.275,74500000.0
2009-08-28 02:39:00,86.275,86.275,86.25,86.255,23600000.0
2009-08-28 02:40:00,86.255,86.29,86.255,86.285,100600000.0
2009-08-28 02:41:00,86.285,86.285,86.2,86.21,160600000.0
2009-08-28 02:42:00,86.215,86.23,86.2,86.21,124300000.0
2009-08-28 02:43:00,86.215,86.215,86.2,86.2,79300000.0
2009-08-28 02:44:00,86.205,86.21,86.2,86.2,38000000.0
2009-08-28 02:45:00,86.2,86.2,86.145,86.15,140400000.0
2009-08-28 02:46:00,86.15,86.175,86.14,86.175,140400000.0
2009-08-28 02:47:00,86.18,86.19,86.18,86.18,124900000.0
2009-08-28 02:48:00,86.185,86.2,86.18,86.2,41500000.0
2009-08-28 02:49:00,86.2,86.2,86.18,86.18,70800000.0
2009-08-28 02:50:00,86.175,86.185,86.17,86.18,68900000.0
2009-08-28 02:51:00,86.18,86.185,86.16,86.17,69500000.0
2009-08-28 02:52:00,86.17,86.175,86.16,86.175,30800000.0
2009-08-28 02:53:00,86.175,86.2,86.175,86.18,38800000.0
2009-08-28 02:54:00,86.19,86.205,86.18,86.205,78600000.0
2009-08-28 02:55:00,86.2,86.22,86.195,86.22,89100000.0
2009-08-28 02:56:00,86.215,86.235,86.21,86.235,85600000.0
2009-08-28 02:57:00,86.23,86.25,86.21,86.215,99600000.0
2009-08-28 02:58:00,86.215,86.225,86.215,86.225,103000000.0
2009-08-28 02:59:00,86.22,86.24,86.22,86.23,72600000.0
2009-08-28 03:00:00,86.24,86.255,86.225,86.225,158000000.0
2009-08-28 03:01:00,86.225,86.24,86.225,86.23,21400000.0
2009-08-28 03:02:00,86.23,86.24,86.23,86.23,37100000.0
2009-08-28 03:03:00,86.23,86.235,86.22,86.22,38400000.0
2009-08-28 03:04:00,86.22,86.225,86.22,86.225,4800000.0
2009-08-28 03:05:00,86.225,86.23,86.22,86.22,99900000.0
2009-08-28 03:06:00,86.22,86.245,86.22,86.24,88200000.0
2009-08-28 03:07:00,86.235,86.24,86.22,86.22,75200000.0
2009-08-28 03:08:00,86.22,86.245,86.21,86.225,57600000.0
2009-08-28 03:09:00,86.23,86.23,86.21,86.23,36600000.0
2009-08-28 03:10:00,86.225,86.24,86.21,86.21,19100000.0
2009-08-28 03:11:00,86.21,86.225,86.2,86.215,43400000.0
2009-08-28 03:12:00,86.215,86.23,86.21,86.23,17800000.0
2009-08-28 03:13:00,86.23,86.25,86.23,86.24,24700000.0
2009-08-28 03:14:00,86.24,86.25,86.22,86.225,54500000.0
2009-08-28 03:15:00,86.225,86.24,86.22,86.235,63800000.0
2009-08-28 03:16:00,86.235,86.245,86.23,86.24,73900000.0
2009-08-28 03:17:00,86.24,86.245,86.24,86.24,27700000.0
2009-08-28 03:18:00,86.24,86.24,86.215,86.235,33100000.0
2009-08-28 03:19:00,86.235,86.245,86.235,86.245,12000000.0
2009-08-28 03:20:00,86.245,86.245,86.225,86.235,38300000.0
2009-08-28 03:21:00,86.23,86.235,86.225,86.235,25700000.0
2009-08-28 03:22:00,86.235,86.245,86.235,86.245,28500000.0
2009-08-28 03:23:00,86.245,86.25,86.24,86.25,22700000.0
2009-08-28 03:24:00,86.25,86.265,86.245,86.26,47500000.0
2009-08-28 03:25:00,86.26,86.26,86.225,86.225,59200000.0
2009-08-28 03:26:00,86.235,86.25,86.225,86.25,46800000.0
2009-08-28 03:27:00,86.245,86.255,86.225,86.255,71500000.0
2009-08-28 03:28:00,86.255,86.285,86.255,86.28,29000000.0
2009-08-28 03:29:00,86.275,86.28,86.27,86.28,35200000.0
2009-08-28 03:30:00,86.275,86.275,86.235,86.245,28200000.0
2009-08-28 03:31:00,86.245,86.265,86.23,86.26,53900000.0
2009-08-28 03:32:00,86.265,86.28,86.255,86.28,38100000.0
2009-08-28 03:33:00,86.28,86.3,86.28,86.29,35600000.0
2009-08-28 03:34:00,86.3,86.3,86.295,86.3,18000000.0
2009-08-28 03:35:00,86.295,86.295,86.275,86.28,82000000.0
2009-08-28 03:36:00,86.28,86.29,86.26,86.265,84000000.0
2009-08-28 03:37:00,86.27,86.27,86.255,86.26,73400000.0
2009-08-28 03:38:00,86.26,86.265,86.26,86.265,24100000.0
2009-08-28 03:39:00,86.265,86.275,86.265,86.275,37400000.0
2009-08-28 03:40:00,86.27,86.275,86.265,86.265,26800000.0
2009-08-28 03:41:00,86.26,86.265,86.25,86.255,32500000.0
2009-08-28 03:42:00,86.25,86.25,86.23,86.23,75300000.0
2009-08-28 03:43:00,86.23,86.23,86.17,86.185,138600000.0
2009-08-28 03:44:00,86.185,86.205,86.18,86.2,67800000.0
2009-08-28 03:45:00,86.19,86.19,86.16,86.16,52900000.0
2009-08-28 03:46:00,86.165,86.205,86.165,86.205,85500000.0
2009-08-28 03:47:00,86.2,86.22,86.19,86.2,74700000.0
2009-08-28 03:48:00,86.205,86.265,86.2,86.25,105700000.0
2009-08-28 03:49:00,86.25,86.255,86.22,86.23,60500000.0
2009-08-28 03:50:00,86.23,86.23,86.21,86.21,55800000.0
2009-08-28 03:51:00,86.21,86.21,86.16,86.17,110900000.0
2009-08-28 03:52:00,86.17,86.175,86.155,86.16,95100000.0
2009-08-28 03:53:00,86.15,86.155,86.14,86.15,105200000.0
2009-08-28 03:54:00,86.145,86.165,86.135,86.145,103100000.0
2009-08-28 03:55:00,86.145,86.175,86.145,86.175,73800000.0
2009-08-28 03:56:00,86.175,86.175,86.13,86.135,103600000.0
2009-08-28 03:57:00,86.135,86.135,86.125,86.125,40200000.0
2009-08-28 03:58:00,86.125,86.15,86.115,86.145,95400000.0
2009-08-28 03:59:00,86.14,86.19,86.14,86.185,49100000.0
2009-08-28 04:00:00,86.19,86.2,86.18,86.18,166600000.0
2009-08-28 04:01:00,86.17,86.18,86.15,86.155,143100000.0
2009-08-28 04:02:00,86.16,86.165,86.11,86.11,113300000.0
2009-08-28 04:03:00,86.11,86.11,86.08,86.08,82900000.0
2009-08-28 04:04:00,86.09,86.105,86.09,86.1,81600000.0
2009-08-28 04:05:00,86.095,86.105,86.095,86.105,38700000.0
2009-08-28 04:06:00,86.105,86.13,86.1,86.105,86300000.0
2009-08-28 04:07:00,86.11,86.11,86.08,86.085,130600000.0
2009-08-28 04:08:00,86.085,86.115,86.075,86.1,99000000.0
2009-08-28 04:09:00,86.1,86.105,86.09,86.09,131600000.0
2009-08-28 04:10:00,86.09,86.095,86.08,86.085,96200000.0
2009-08-28 04:11:00,86.08,86.095,86.08,86.09,49700000.0
2009-08-28 04:12:00,86.09,86.115,86.085,86.09,45500000.0
2009-08-28 04:13:00,86.085,86.1,86.08,86.09,60800000.0
2009-08-28 04:14:00,86.1,86.11,86.095,86.1,50100000.0
2009-08-28 04:15:00,86.1,86.105,86.09,86.09,79700000.0
2009-08-28 04:16:00,86.09,86.1,86.08,86.08,86700000.0
2009-08-28 04:17:00,86.085,86.085,86.06,86.07,74400000.0
2009-08-28 04:18:00,86.07,86.07,86.045,86.045,67700000.0
2009-08-28 04:19:00,86.045,86.065,86.015,86.055,51900000.0
2009-08-28 04:20:00,86.05,86.055,86.035,86.04,30300000.0
2009-08-28 04:21:00,86.04,86.055,86.04,86.045,54600000.0
2009-08-28 04:22:00,86.045,86.06,86.035,86.055,103600000.0
2009-08-28 04:23:00,86.05,86.055,86.045,86.055,63700000.0
2009-08-28 04:24:00,86.045,86.055,86.045,86.055,15100000.0
2009-08-28 04:25:00,86.05,86.055,86.05,86.055,36900000.0
2009-08-28 04:26:00,86.055,86.07,86.055,86.06,47200000.0
2009-08-28 04:27:00,86.06,86.085,86.06,86.085,24000000.0
2009-08-28 04:28:00,86.085,86.085,86.065,86.065,30200000.0
2009-08-28 04:29:00,86.065,86.065,86.06,86.065,87500000.0
2009-08-28 04:30:00,86.065,86.075,86.065,86.07,92500000.0
2009-08-28 04:31:00,86.065,86.1,86.065,86.1,68800000.0
2009-08-28 04:32:00,86.1,86.1,86.095,86.1,6900000.0
2009-08-28 04:33:00,86.1,86.105,86.075,86.09,110200000.0
2009-08-28 04:34:00,86.09,86.09,86.08,86.08,33800000.0
2009-08-28 04:35:00,86.085,86.085,86.08,86.085,67000000.0
2009-08-28 04:36:00,86.08,86.09,86.08,86.085,35800000.0
2009-08-28 04:37:00,86.085,86.09,86.08,86.085,55500000.0
2009-08-28 04:38:00,86.08,86.09,86.08,86.08,101900000.0
2009-08-28 04:39:00,86.085,86.095,86.075,86.075,33800000.0
2009-08-28 04:40:00,86.08,86.08,86.075,86.075,39000000.0
2009-08-28 04:41:00,86.075,86.075,86.075,86.075,21800000.0
2009-08-28 04:42:00,86.08,86.095,86.08,86.095,82200000.0
2009-08-28 04:43:00,86.09,86.1,86.07,86.1,242400000.0
2009-08-28 04:44:00,86.105,86.105,86.095,86.095,86600000.0
2009-08-28 04:45:00,86.095,86.105,86.095,86.095,40500000.0
2009-08-28 04:46:00,86.1,86.1,86.095,86.1,24700000.0
2009-08-28 04:47:00,86.095,86.1,86.095,86.095,6700000.0
2009-08-28 04:48:00,86.1,86.115,86.09,86.11,33200000.0
2009-08-28 04:49:00,86.105,86.14,86.105,86.13,139500000.0
2009-08-28 04:50:00,86.13,86.135,86.07,86.085,157300000.0
2009-08-28 04:51:00,86.085,86.085,86.07,86.08,94200000.0
2009-08-28 04:52:00,86.08,86.08,86.05,86.055,92400000.0
2009-08-28 04:53:00,86.06,86.065,86.035,86.045,123200000.0
2009-08-28 04:54:00,86.05,86.065,86.05,86.05,50700000.0
2009-08-28 04:55:00,86.05,86.08,86.04,86.065,75000000.0
2009-08-28 04:56:00,86.065,86.065,86.035,86.04,68100000.0
2009-08-28 04:57:00,86.055,86.055,86.035,86.045,43000000.0
2009-08-28 04:58:00,86.05,86.05,86.035,86.045,54300000.0
2009-08-28 04:59:00,86.045,86.05,86.035,86.045,69300000.0
2009-08-28 05:00:00,86.04,86.055,86.04,86.055,45200000.0
2009-08-28 05:01:00,86.06,86.065,86.05,86.055,55200000.0
2009-08-28 05:02:00,86.055,86.06,86.045,86.055,61000000.0
2009-08-28 05:03:00,86.05,86.07,86.05,86.07,26400000.0
2009-08-28 05:04:00,86.075,86.085,86.07,86.07,52800000.0
2009-08-28 05:05:00,86.075,86.08,86.07,86.075,12800000.0
2009-08-28 05:06:00,86.08,86.09,86.075,86.08,23000000.0
2009-08-28 05:07:00,86.085,86.085,86.07,86.075,29400000.0
2009-08-28 05:08:00,86.075,86.08,86.07,86.075,15000000.0
2009-08-28 05:09:00,86.08,86.085,86.07,86.075,36400000.0
2009-08-28 05:10:00,86.08,86.09,86.075,86.085,67800000.0
2009-08-28 05:11:00,86.08,86.09,86.075,86.085,62200000.0
2009-08-28 05:12:00,86.085,86.1,86.085,86.095,24200000.0
2009-08-28 05:13:00,86.09,86.095,86.085,86.095,6000000.0
2009-08-28 05:14:00,86.085,86.09,86.07,86.09,67800000.0
2009-08-28 05:15:00,86.095,86.105,86.09,86.1,27100000.0
2009-08-28 05:16:00,86.1,86.125,86.095,86.125,93500000.0
2009-08-28 05:17:00,86.12,86.12,86.09,86.095,60600000.0
2009-08-28 05:18:00,86.09,86.095,86.08,86.09,96100000.0
2009-08-28 05:19:00,86.085,86.09,86.075,86.085,46100000.0
2009-08-28 05:20:00,86.08,86.085,86.075,86.075,53100000.0
2009-08-28 05:21:00,86.075,86.085,86.07,86.08,38000000.0
2009-08-28 05:22:00,86.08,86.09,86.08,86.09,34800000.0
2009-08-28 05:23:00,86.09,86.1,86.09,86.1,76400000.0
2009-08-28 05:24:00,86.1,86.1,86.085,86.085,26700000.0
2009-08-28 05:25:00,86.09,86.11,86.085,86.1,112900000.0
2009-08-28 05:26:00,86.1,86.12,86.1,86.11,114800000.0
2009-08-28 05:27:00,86.11,86.12,86.11,86.115,49400000.0
2009-08-28 05:28:00,86.115,86.12,86.11,86.11,36800000.0
2009-08-28 05:29:00,86.11,86.11,86.09,86.09,140200000.0
2009-08-28 05:30:00,86.09,86.095,86.085,86.09,165700000.0
2009-08-28 05:31:00,86.07,86.085,86.07,86.07,39900000.0
2009-08-28 05:32:00,86.075,86.075,86.06,86.06,34200000.0
2009-08-28 05:33:00,86.065,86.065,86.055,86.055,17200000.0
2009-08-28 05:34:00,86.055,86.06,86.055,86.06,14200000.0
2009-08-28 05:35:00,86.065,86.065,86.055,86.06,31500000.0
2009-08-28 05:36:00,86.055,86.06,86.045,86.045,44700000.0
2009-08-28 05:37:00,86.05,86.065,86.045,86.055,37100000.0
2009-08-28 05:38:00,86.05,86.055,86.045,86.055,19100000.0
2009-08-28 05:39:00,86.055,86.055,86.04,86.04,45200000.0
2009-08-28 05:40:00,86.04,86.04,86.02,86.025,53600000.0
2009-08-28 05:41:00,86.02,86.025,86.0,86.01,58900000.0
2009-08-28 05:42:00,86.015,86.025,85.99,85.995,102200000.0
2009-08-28 05:43:00,85.99,86.0,85.99,85.99,81600000.0
2009-08-28 05:44:00,85.99,85.995,85.985,85.995,43400000.0
2009-08-28 05:45:00,85.99,86.005,85.985,86.005,51100000.0
2009-08-28 05:46:00,86.015,86.025,85.995,86.0,44900000.0
2009-08-28 05:47:00,86.0,86.005,85.99,86.0,52000000.0
2009-08-28 05:48:00,86.0,86.025,86.0,86.025,44600000.0
2009-08-28 05:49:00,86.03,86.035,86.015,86.025,47000000.0
2009-08-28 05:50:00,86.03,86.065,86.03,86.055,53100000.0
2009-08-28 05:51:00,86.05,86.05,86.03,86.05,133500000.0
2009-08-28 05:52:00,86.05,86.06,86.04,86.055,183300000.0
2009-08-28 05:53:00,86.055,86.06,86.02,86.025,93500000.0
2009-08-28 05:54:00,86.03,86.03,86.02,86.025,14400000.0
2009-08-28 05:55:00,86.025,86.025,86.015,86.015,10300000.0
2009-08-28 05:56:00,86.02,86.025,86.015,86.015,47900000.0
2009-08-28 05:57:00,86.025,86.05,86.02,86.05,16700000.0
2009-08-28 05:58:00,86.045,86.05,86.015,86.015,47900000.0
2009-08-28 05:59:00,86.02,86.035,86.015,86.035,12400000.0
2009-08-28 06:00:00,86.035,86.035,86.025,86.025,16200000.0
2009-08-28 06:01:00,86.03,86.035,86.025,86.03,32400000.0
2009-08-28 06:02:00,86.03,86.035,86.03,86.03,15000000.0
2009-08-28 06:03:00,86.03,86.035,86.03,86.035,2700000.0
2009-08-28 06:04:00,86.03,86.035,86.025,86.03,70500000.0
2009-08-28 06:05:00,86.03,86.04,86.02,86.04,38300000.0
2009-08-28 06:06:00,86.035,86.045,86.035,86.045,37100000.0
2009-08-28 06:07:00,86.045,86.045,86.035,86.045,65200000.0
2009-08-28 06:08:00,86.045,86.055,86.04,86.055,21200000.0
2009-08-28 06:09:00,86.045,86.055,86.035,86.035,45400000.0
2009-08-28 06:10:00,86.04,86.055,86.035,86.045,17700000.0
2009-08-28 06:11:00,86.04,86.055,86.04,86.05,15000000.0
2009-08-28 06:12:00,86.055,86.055,86.04,86.045,34000000.0
2009-08-28 06:13:00,86.05,86.085,86.05,86.085,75000000.0
2009-08-28 06:14:00,86.085,86.085,86.08,86.08,49200000.0
2009-08-28 06:15:00,86.08,86.095,86.07,86.09,63100000.0
2009-08-28 06:16:00,86.09,86.095,86.05,86.05,111600000.0
2009-08-28 06:17:00,86.055,86.075,86.055,86.065,17700000.0
2009-08-28 06:18:00,86.07,86.095,86.06,86.07,131600000.0
2009-08-28 06:19:00,86.07,86.095,86.06,86.065,88700000.0
2009-08-28 06:20:00,86.06,86.06,86.06,86.06,18500000.0
2009-08-28 06:21:00,86.06,86.065,86.045,86.05,84900000.0
2009-08-28 06:22:00,86.05,86.07,86.04,86.07,139700000.0
2009-08-28 06:23:00,86.07,86.07,86.05,86.055,41800000.0
2009-08-28 06:24:00,86.05,86.055,86.04,86.04,52700000.0
2009-08-28 06:25:00,86.04,86.06,86.04,86.06,121200000.0
2009-08-28 06:26:00,86.065,86.08,86.055,86.055,43200000.0
2009-08-28 06:27:00,86.055,86.07,86.055,86.07,24900000.0
2009-08-28 06:28:00,86.07,86.09,86.07,86.085,119800000.0
2009-08-28 06:29:00,86.08,86.08,86.08,86.08,1700000.0
2009-08-28 06:30:00,86.08,86.09,86.08,86.085,27900000.0
2009-08-28 06:31:00,86.08,86.09,86.08,86.09,10800000.0
2009-08-28 06:32:00,86.095,86.095,86.07,86.08,29100000.0
2009-08-28 06:33:00,86.09,86.09,86.08,86.09,48800000.0
2009-08-28 06:34:00,86.085,86.085,86.045,86.045,36700000.0
2009-08-28 06:35:00,86.05,86.055,86.04,86.04,30400000.0
2009-08-28 06:36:00,86.04,86.075,86.04,86.075,70800000.0
2009-08-28 06:37:00,86.065,86.07,86.055,86.06,31400000.0
2009-08-28 06:38:00,86.06,86.06,86.055,86.06,12900000.0
2009-08-28 06:39:00,86.06,86.06,86.05,86.05,18100000.0
2009-08-28 06:40:00,86.05,86.05,86.05,86.05,3400000.0
2009-08-28 06:41:00,86.05,86.05,86.04,86.05,18300000.0
2009-08-28 06:42:00,86.045,86.055,86.045,86.05,10000000.0
2009-08-28 06:43:00,86.04,86.05,86.04,86.04,83000000.0
2009-08-28 06:44:00,86.05,86.05,86.04,86.04,24600000.0
2009-08-28 06:45:00,86.04,86.06,86.04,86.055,35300000.0
2009-08-28 06:46:00,86.05,86.05,86.05,86.05,6800000.0
2009-08-28 06:47:00,86.05,86.075,86.05,86.075,41500000.0
2009-08-28 06:48:00,86.08,86.08,86.065,86.07,47100000.0
2009-08-28 06:49:00,86.07,86.07,86.06,86.06,2000000.0
2009-08-28 06:50:00,86.06,86.07,86.06,86.07,8000000.0
2009-08-28 06:51:00,86.06,86.07,86.06,86.065,11800000.0
2009-08-28 06:52:00,86.07,86.07,86.06,86.065,21300000.0
2009-08-28 06:53:00,86.07,86.07,86.055,86.06,39600000.0
2009-08-28 06:54:00,86.055,86.075,86.055,86.06,35500000.0
2009-08-28 06:55:00,86.06,86.07,86.06,86.07,78900000.0
2009-08-28 06:56:00,86.065,86.07,86.06,86.06,25400000.0
2009-08-28 06:57:00,86.06,86.06,86.045,86.055,27900000.0
2009-08-28 06:58:00,86.055,86.06,86.055,86.06,20600000.0
2009-08-28 06:59:00,86.055,86.055,86.045,86.045,4700000.0
2009-08-28 07:00:00,86.045,86.055,86.04,86.055,79600000.0
2009-08-28 07:01:00,86.055,86.07,86.05,86.065,61800000.0
2009-08-28 07:02:00,86.06,86.07,86.055,86.065,62000000.0
2009-08-28 07:03:00,86.06,86.07,86.055,86.06,39300000.0
2009-08-28 07:04:00,86.06,86.06,86.055,86.055,19000000.0
2009-08-28 07:05:00,86.055,86.055,86.04,86.045,40400000.0
2009-08-28 07:06:00,86.05,86.055,86.045,86.05,30200000.0
2009-08-28 07:07:00,86.055,86.065,86.055,86.06,60800000.0
2009-08-28 07:08:00,86.055,86.06,86.05,86.055,49100000.0
2009-08-28 07:09:00,86.05,86.06,86.05,86.05,30100000.0
2009-08-28 07:10:00,86.05,86.05,86.05,86.05,40100000.0
2009-08-28 07:11:00,86.05,86.05,86.035,86.045,64000000.0
2009-08-28 07:12:00,86.045,86.055,86.03,86.045,68000000.0
2009-08-28 07:13:00,86.045,86.045,86.015,86.015,72700000.0
2009-08-28 07:14:00,86.015,86.015,86.005,86.005,28000000.0
2009-08-28 07:15:00,86.0,86.01,85.99,86.0,70800000.0
2009-08-28 07:16:00,85.995,86.01,85.99,86.0,45600000.0
2009-08-28 07:17:00,85.995,86.005,85.995,86.0,35000000.0
2009-08-28 07:18:00,86.0,86.01,85.995,86.005,29400000.0
2009-08-28 07:19:00,86.005,86.005,86.0,86.0,34700000.0
2009-08-28 07:20:00,86.005,86.005,86.0,86.0,30000000.0
2009-08-28 07:21:00,86.0,86.01,86.0,86.01,56000000.0
2009-08-28 07:22:00,86.01,86.045,86.01,86.045,86700000.0
2009-08-28 07:23:00,86.045,86.06,86.045,86.05,25300000.0
2009-08-28 07:24:00,86.05,86.075,86.05,86.065,55600000.0
2009-08-28 07:25:00,86.065,86.07,86.06,86.07,79300000.0
2009-08-28 07:26:00,86.075,86.085,86.07,86.08,28000000.0
2009-08-28 07:27:00,86.08,86.08,86.075,86.075,7200000.0
2009-08-28 07:28:00,86.08,86.08,86.06,86.06,55600000.0
2009-08-28 07:29:00,86.06,86.065,86.05,86.05,98100000.0
2009-08-28 07:30:00,86.055,86.055,86.04,86.04,19300000.0
2009-08-28 07:31:00,86.045,86.065,86.04,86.06,45400000.0
2009-08-28 07:32:00,86.065,86.07,86.055,86.065,37800000.0
2009-08-28 07:33:00,86.06,86.06,86.04,86.04,120500000.0
2009-08-28 07:34:00,86.045,86.055,86.04,86.055,81500000.0
2009-08-28 07:35:00,86.05,86.07,86.04,86.07,88800000.0
2009-08-28 07:36:00,86.065,86.08,86.06,86.08,15700000.0
2009-08-28 07:37:00,86.08,86.085,86.08,86.08,27800000.0
2009-08-28 07:38:00,86.08,86.09,86.07,86.075,27200000.0
2009-08-28 07:39:00,86.075,86.08,86.065,86.065,48100000.0
2009-08-28 07:40:00,86.065,86.075,86.065,86.075,15300000.0
2009-08-28 07:41:00,86.07,86.105,86.07,86.105,63000000.0
2009-08-28 07:42:00,86.1,86.105,86.1,86.1,6000000.0
2009-08-28 07:43:00,86.105,86.105,86.08,86.1,82400000.0
2009-08-28 07:44:00,86.105,86.12,86.1,86.12,14300000.0
2009-08-28 07:45:00,86.125,86.175,86.125,86.175,75700000.0
2009-08-28 07:46:00,86.18,86.195,86.17,86.175,75600000.0
2009-08-28 07:47:00,86.175,86.195,86.16,86.19,63000000.0
2009-08-28 07:48:00,86.19,86.205,86.19,86.195,56300000.0
2009-08-28 07:49:00,86.195,86.205,86.18,86.195,94000000.0
2009-08-28 07:50:00,86.195,86.205,86.16,86.16,136900000.0
2009-08-28 07:51:00,86.16,86.175,86.155,86.175,50500000.0
2009-08-28 07:52:00,86.17,86.17,86.16,86.16,26600000.0
2009-08-28 07:53:00,86.165,86.205,86.16,86.195,107000000.0
2009-08-28 07:54:00,86.195,86.205,86.185,86.195,35700000.0
2009-08-28 07:55:00,86.195,86.195,86.18,86.195,27100000.0
2009-08-28 07:56:00,86.195,86.195,86.18,86.18,49700000.0
2009-08-28 07:57:00,86.18,86.185,86.18,86.18,73900000.0
2009-08-28 07:58:00,86.18,86.18,86.18,86.18,35000000.0
2009-08-28 07:59:00,86.18,86.18,86.12,86.12,200700000.0
2009-08-28 08:00:00,86.12,86.12,86.085,86.1,209100000.0
2009-08-28 08:01:00,86.095,86.12,86.085,86.11,269000000.0
2009-08-28 08:02:00,86.11,86.13,86.11,86.11,145500000.0
2009-08-28 08:03:00,86.115,86.13,86.11,86.11,139800000.0
2009-08-28 08:04:00,86.115,86.12,86.11,86.11,56600000.0
2009-08-28 08:05:00,86.11,86.14,86.11,86.12,177200000.0
2009-08-28 08:06:00,86.12,86.145,86.12,86.145,162300000.0
2009-08-28 08:07:00,86.145,86.145,86.11,86.11,122600000.0
2009-08-28 08:08:00,86.11,86.115,86.09,86.11,156700000.0
2009-08-28 08:09:00,86.105,86.115,86.075,86.105,186700000.0
2009-08-28 08:10:00,86.105,86.115,86.07,86.075,162900000.0
2009-08-28 08:11:00,86.075,86.08,86.065,86.08,34000000.0
2009-08-28 08:12:00,86.08,86.14,86.08,86.14,204900000.0
2009-08-28 08:13:00,86.14,86.16,86.14,86.155,199300000.0
2009-08-28 08:14:00,86.15,86.165,86.13,86.15,293100000.0
2009-08-28 08:15:00,86.15,86.15,86.115,86.12,173999999.0
2009-08-28 08:16:00,86.12,86.14,86.12,86.135,41700000.0
2009-08-28 08:17:00,86.13,86.135,86.09,86.105,164900000.0
2009-08-28 08:18:00,86.105,86.105,86.075,86.075,160100000.0
2009-08-28 08:19:00,86.075,86.14,86.075,86.105,182100000.0
2009-08-28 08:20:00,86.1,86.11,86.09,86.1,102300000.0
2009-08-28 08:21:00,86.1,86.1,86.08,86.08,105700000.0
2009-08-28 08:22:00,86.08,86.1,86.075,86.1,140300000.0
2009-08-28 08:23:00,86.1,86.1,86.08,86.08,120800000.0
2009-08-28 08:24:00,86.08,86.08,86.05,86.05,153300000.0
2009-08-28 08:25:00,86.045,86.065,86.045,86.045,172100000.0
2009-08-28 08:26:00,86.05,86.06,86.04,86.04,190700000.0
2009-08-28 08:27:00,86.04,86.05,86.04,86.04,164600000.0
2009-08-28 08:28:00,86.04,86.055,86.04,86.05,327000000.0
2009-08-28 08:29:00,86.05,86.075,86.035,86.05,173800000.0
2009-08-28 08:30:00,86.04,86.08,86.04,86.08,285700000.0
2009-08-28 08:31:00,86.085,86.105,86.07,86.105,247899999.0
2009-08-28 08:32:00,86.095,86.13,86.095,86.12,367200000.0
2009-08-28 08:33:00,86.115,86.13,86.105,86.115,274299999.0
2009-08-28 08:34:00,86.12,86.225,86.12,86.19,395100000.0
2009-08-28 08:35:00,86.19,86.225,86.185,86.205,388400000.0
2009-08-28 08:36:00,86.21,86.22,86.18,86.18,260000000.0
2009-08-28 08:37:00,86.18,86.205,86.17,86.185,243200000.0
2009-08-28 08:38:00,86.185,86.205,86.17,86.19,180100000.0
2009-08-28 08:39:00,86.195,86.21,86.19,86.195,302200000.0
2009-08-28 08:40:00,86.195,86.2,86.18,86.19,255199997.0
2009-08-28 08:41:00,86.19,86.19,86.16,86.16,185500000.0
2009-08-28 08:42:00,86.16,86.21,86.16,86.2,341400000.0
2009-08-28 08:43:00,86.2,86.2,86.195,86.195,53500000.0
2009-08-28 08:44:00,86.195,86.215,86.195,86.205,44800000.0
2009-08-28 08:45:00,86.21,86.275,86.2,86.27,107500000.0
2009-08-28 08:46:00,86.275,86.315,86.27,86.305,265300000.0
2009-08-28 08:47:00,86.31,86.37,86.31,86.35,251200000.0
2009-08-28 08:48:00,86.35,86.365,86.34,86.365,113400000.0
2009-08-28 08:49:00,86.35,86.365,86.305,86.32,114500000.0
2009-08-28 08:50:00,86.315,86.33,86.285,86.285,158700000.0
2009-08-28 08:51:00,86.28,86.29,86.21,86.24,238000000.0
2009-08-28 08:52:00,86.245,86.305,86.23,86.285,171900000.0
2009-08-28 08:53:00,86.285,86.3,86.26,86.26,88700000.0
2009-08-28 08:54:00,86.27,86.35,86.26,86.35,105000000.0
2009-08-28 08:55:00,86.35,86.36,86.3,86.3,249000000.0
2009-08-28 08:56:00,86.3,86.305,86.28,86.295,222900000.0
2009-08-28 08:57:00,86.29,86.33,86.29,86.325,127400000.0
2009-08-28 08:58:00,86.32,86.32,86.3,86.31,173100000.0
2009-08-28 08:59:00,86.31,86.31,86.255,86.26,297300000.0
2009-08-28 09:00:00,86.255,86.275,86.21,86.24,295100000.0
2009-08-28 09:01:00,86.24,86.29,86.24,86.26,231000000.0
2009-08-28 09:02:00,86.255,86.26,86.21,86.26,315700000.0
2009-08-28 09:03:00,86.26,86.28,86.25,86.28,374500001.0
2009-08-28 09:04:00,86.28,86.28,86.255,86.275,168400000.0
2009-08-28 09:05:00,86.27,86.275,86.245,86.245,63800000.0
2009-08-28 09:06:00,86.245,86.26,86.225,86.255,174000000.0
2009-08-28 09:07:00,86.255,86.265,86.245,86.25,176400001.0
2009-08-28 09:08:00,86.235,86.26,86.22,86.25,283400000.0
2009-08-28 09:09:00,86.25,86.25,86.22,86.235,147100000.0
2009-08-28 09:10:00,86.245,86.245,86.2,86.2,149600000.0
2009-08-28 09:11:00,86.205,86.23,86.2,86.215,176300000.0
2009-08-28 09:12:00,86.215,86.215,86.145,86.16,270500000.0
2009-08-28 09:13:00,86.16,86.18,86.155,86.16,345300000.0
2009-08-28 09:14:00,86.17,86.22,86.15,86.205,356400000.0
2009-08-28 09:15:00,86.21,86.24,86.21,86.22,275400000.0
2009-08-28 09:16:00,86.22,86.22,86.16,86.195,354500000.0
2009-08-28 09:17:00,86.2,86.245,86.195,86.22,190100000.0
2009-08-28 09:18:00,86.22,86.25,86.185,86.195,229600000.0
2009-08-28 09:19:00,86.19,86.21,86.18,86.19,399900000.0
2009-08-28 09:20:00,86.19,86.21,86.175,86.19,387200000.0
2009-08-28 09:21:00,86.195,86.195,86.17,86.18,312200000.0
2009-08-28 09:22:00,86.175,86.21,86.17,86.2,244100000.0
2009-08-28 09:23:00,86.2,86.23,86.19,86.23,307500000.0
2009-08-28 09:24:00,86.23,86.26,86.2,86.26,368400000.0
2009-08-28 09:25:00,86.26,86.265,86.23,86.265,139700000.0
2009-08-28 09:26:00,86.255,86.255,86.235,86.24,109500000.0
2009-08-28 09:27:00,86.24,86.245,86.21,86.22,220100000.0
2009-08-28 09:28:00,86.22,86.23,86.2,86.22,69700000.0
2009-08-28 09:29:00,86.225,86.24,86.215,86.24,116500000.0
2009-08-28 09:30:00,86.235,86.24,86.215,86.22,100500000.0
2009-08-28 09:31:00,86.215,86.225,86.19,86.195,164800001.0
2009-08-28 09:32:00,86.195,86.215,86.195,86.205,167300000.0
2009-08-28 09:33:00,86.215,86.235,86.215,86.225,71600000.0
2009-08-28 09:34:00,86.22,86.24,86.215,86.23,283500000.0
2009-08-28 09:35:00,86.235,86.24,86.22,86.24,211400000.0
2009-08-28 09:36:00,86.24,86.27,86.24,86.255,126700000.0
2009-08-28 09:37:00,86.25,86.25,86.22,86.25,126300000.0
2009-08-28 09:38:00,86.255,86.255,86.235,86.24,70000000.0
2009-08-28 09:39:00,86.25,86.255,86.215,86.255,242700000.0
2009-08-28 09:40:00,86.26,86.265,86.245,86.265,89100000.0
2009-08-28 09:41:00,86.26,86.28,86.255,86.255,81700000.0
2009-08-28 09:42:00,86.255,86.275,86.255,86.275,32000000.0
2009-08-28 09:43:00,86.275,86.285,86.27,86.28,51900000.0
2009-08-28 09:44:00,86.275,86.33,86.275,86.33,205400000.0
2009-08-28 09:45:00,86.33,86.36,86.33,86.355,130100000.0
2009-08-28 09:46:00,86.36,86.415,86.355,86.415,140200000.0
2009-08-28 09:47:00,86.41,86.41,86.35,86.375,130600000.0
2009-08-28 09:48:00,86.375,86.385,86.36,86.385,99500000.0
2009-08-28 09:49:00,86.37,86.38,86.365,86.375,73900000.0
2009-08-28 09:50:00,86.375,86.375,86.355,86.365,235700000.0
2009-08-28 09:51:00,86.365,86.365,86.335,86.355,151900000.0
2009-08-28 09:52:00,86.355,86.355,86.33,86.34,129300000.0
2009-08-28 09:53:00,86.335,86.35,86.31,86.31,115000000.0
2009-08-28 09:54:00,86.31,86.325,86.3,86.3,49600000.0
2009-08-28 09:55:00,86.305,86.315,86.3,86.315,123100000.0
2009-08-28 09:56:00,86.32,86.33,86.31,86.325,158100000.0
2009-08-28 09:57:00,86.325,86.345,86.305,86.34,148600000.0
2009-08-28 09:58:00,86.34,86.345,86.325,86.335,61100000.0
2009-08-28 09:59:00,86.33,86.345,86.32,86.33,157600000.0
2009-08-28 10:00:00,86.335,86.335,86.31,86.325,65600000.0
2009-08-28 10:01:00,86.325,86.335,86.315,86.33,63400000.0
2009-08-28 10:02:00,86.33,86.35,86.33,86.35,151300000.0
2009-08-28 10:03:00,86.35,86.37,86.345,86.36,144600000.0
2009-08-28 10:04:00,86.365,86.365,86.32,86.32,125800000.0
2009-08-28 10:05:00,86.32,86.34,86.315,86.315,88900000.0
2009-08-28 10:06:00,86.315,86.34,86.305,86.325,138200000.0
2009-08-28 10:07:00,86.325,86.34,86.32,86.335,85100000.0
2009-08-28 10:08:00,86.34,86.345,86.295,86.305,85200000.0
2009-08-28 10:09:00,86.3,86.315,86.295,86.315,29000000.0
2009-08-28 10:10:00,86.31,86.315,86.3,86.305,66500000.0
2009-08-28 10:11:00,86.3,86.31,86.285,86.295,75500000.0
2009-08-28 10:12:00,86.295,86.325,86.295,86.325,57800000.0
2009-08-28 10:13:00,86.325,86.375,86.325,86.365,135200000.0
2009-08-28 10:14:00,86.375,86.43,86.375,86.42,329500002.0
2009-08-28 10:15:00,86.415,86.46,86.415,86.46,317500000.0
2009-08-28 10:16:00,86.465,86.55,86.465,86.535,374400000.0
2009-08-28 10:17:00,86.545,86.545,86.465,86.5,114300000.0
2009-08-28 10:18:00,86.495,86.525,86.49,86.525,49000000.0
2009-08-28 10:19:00,86.52,86.535,86.51,86.52,158800000.0
2009-08-28 10:20:00,86.51,86.51,86.48,86.485,288000000.0
2009-08-28 10:21:00,86.48,86.51,86.48,86.495,131900000.0
2009-08-28 10:22:00,86.495,86.495,86.47,86.485,153700000.0
2009-08-28 10:23:00,86.485,86.5,86.48,86.495,54600000.0
2009-08-28 10:24:00,86.495,86.495,86.47,86.47,100500000.0
2009-08-28 10:25:00,86.47,86.515,86.47,86.515,43600000.0
2009-08-28 10:26:00,86.515,86.535,86.51,86.53,30500000.0
2009-08-28 10:27:00,86.535,86.535,86.51,86.52,96100000.0
2009-08-28 10:28:00,86.525,86.54,86.5,86.51,312500000.0
2009-08-28 10:29:00,86.51,86.535,86.5,86.52,228200000.0
2009-08-28 10:30:00,86.525,86.56,86.49,86.515,144600000.0
2009-08-28 10:31:00,86.505,86.505,86.405,86.41,308000000.0
2009-08-28 10:32:00,86.415,86.445,86.415,86.445,45600000.0
2009-08-28 10:33:00,86.445,86.465,86.445,86.46,57000000.0
2009-08-28 10:34:00,86.46,86.52,86.46,86.515,173000000.0
2009-08-28 10:35:00,86.51,86.56,86.51,86.55,210900000.0
2009-08-28 10:36:00,86.555,86.665,86.55,86.64,328000000.0
2009-08-28 10:37:00,86.635,86.635,86.555,86.57,176300000.0
2009-08-28 10:38:00,86.57,86.605,86.565,86.57,129600000.0
2009-08-28 10:39:00,86.565,86.575,86.56,86.56,57500000.0
2009-08-28 10:40:00,86.565,86.58,86.53,86.55,180700000.0
2009-08-28 10:41:00,86.55,86.56,86.535,86.555,140200000.0
2009-08-28 10:42:00,86.56,86.6,86.56,86.6,311200000.0
2009-08-28 10:43:00,86.6,86.615,86.58,86.615,332100000.0
2009-08-28 10:44:00,86.605,86.65,86.6,86.62,296900000.0
2009-08-28 10:45:00,86.625,86.67,86.625,86.65,97600000.0
2009-08-28 10:46:00,86.65,86.705,86.64,86.69,293200000.0
2009-08-28 10:47:00,86.695,86.705,86.655,86.66,147600000.0
2009-08-28 10:48:00,86.66,86.67,86.655,86.67,208300000.0
2009-08-28 10:49:00,86.67,86.67,86.655,86.67,173500000.0
2009-08-28 10:50:00,86.67,86.69,86.65,86.68,162900000.0
2009-08-28 10:51:00,86.67,86.695,86.66,86.69,182400000.0
2009-08-28 10:52:00,86.69,86.7,86.68,86.7,201300000.0
2009-08-28 10:53:00,86.7,86.715,86.68,86.685,195800000.0
2009-08-28 10:54:00,86.685,86.69,86.67,86.685,117800000.0
2009-08-28 10:55:00,86.69,86.72,86.685,86.715,111900000.0
2009-08-28 10:56:00,86.715,86.725,86.69,86.69,130900000.0
2009-08-28 10:57:00,86.69,86.7,86.69,86.7,160600000.0
2009-08-28 10:58:00,86.7,86.715,86.69,86.7,143400000.0
2009-08-28 10:59:00,86.7,86.7,86.67,86.68,126000000.0
2009-08-28 11:00:00,86.68,86.7,86.68,86.695,98900000.0
2009-08-28 11:01:00,86.695,86.7,86.68,86.68,136700000.0
2009-08-28 11:02:00,86.68,86.705,86.68,86.7,153800000.0
2009-08-28 11:03:00,86.7,86.715,86.69,86.705,119200000.0
2009-08-28 11:04:00,86.705,86.715,86.67,86.69,172600000.0
2009-08-28 11:05:00,86.695,86.7,86.655,86.66,192200000.0
2009-08-28 11:06:00,86.66,86.68,86.63,86.655,316800000.0
2009-08-28 11:07:00,86.66,86.665,86.64,86.645,211800000.0
2009-08-28 11:08:00,86.645,86.66,86.635,86.65,178000000.0
2009-08-28 11:09:00,86.65,86.67,86.645,86.655,297800000.0
2009-08-28 11:10:00,86.655,86.655,86.54,86.56,264500000.0
2009-08-28 11:11:00,86.565,86.6,86.565,86.58,85000000.0
2009-08-28 11:12:00,86.58,86.58,86.565,86.57,188900000.0
2009-08-28 11:13:00,86.57,86.59,86.565,86.57,133700000.0
2009-08-28 11:14:00,86.57,86.59,86.53,86.55,317900000.0
2009-08-28 11:15:00,86.55,86.58,86.55,86.56,178700001.0
2009-08-28 11:16:00,86.56,86.59,86.56,86.58,74800000.0
2009-08-28 11:17:00,86.58,86.585,86.51,86.51,230400000.0
2009-08-28 11:18:00,86.515,86.53,86.515,86.515,66200000.0
2009-08-28 11:19:00,86.52,86.525,86.505,86.51,106300000.0
2009-08-28 11:20:00,86.505,86.52,86.5,86.505,188400000.0
2009-08-28 11:21:00,86.5,86.52,86.5,86.51,132300000.0
2009-08-28 11:22:00,86.505,86.52,86.505,86.52,137700000.0
2009-08-28 11:23:00,86.525,86.535,86.51,86.535,108500000.0
2009-08-28 11:24:00,86.535,86.535,86.525,86.525,32500000.0
2009-08-28 11:25:00,86.525,86.535,86.525,86.53,103300000.0
2009-08-28 11:26:00,86.53,86.535,86.52,86.53,163200000.0
2009-08-28 11:27:00,86.535,86.54,86.53,86.54,51700000.0
2009-08-28 11:28:00,86.54,86.555,86.54,86.54,50600000.0
2009-08-28 11:29:00,86.54,86.55,86.54,86.54,87200000.0
2009-08-28 11:30:00,86.54,86.55,86.53,86.535,154300000.0
2009-08-28 11:31:00,86.53,86.56,86.53,86.55,145400000.0
2009-08-28 11:32:00,86.55,86.55,86.5,86.5,169700000.0
2009-08-28 11:33:00,86.505,86.505,86.45,86.455,219300000.0
2009-08-28 11:34:00,86.455,86.465,86.455,86.46,21100000.0
2009-08-28 11:35:00,86.46,86.465,86.445,86.45,136900000.0
2009-08-28 11:36:00,86.46,86.46,86.44,86.45,161700000.0
2009-08-28 11:37:00,86.45,86.465,86.44,86.45,72000000.0
2009-08-28 11:38:00,86.45,86.455,86.45,86.455,30200000.0
2009-08-28 11:39:00,86.45,86.46,86.435,86.44,88900000.0
2009-08-28 11:40:00,86.445,86.45,86.43,86.43,107700000.0
2009-08-28 11:41:00,86.43,86.47,86.425,86.45,200000000.0
2009-08-28 11:42:00,86.455,86.48,86.455,86.475,121600000.0
2009-08-28 11:43:00,86.475,86.49,86.46,86.47,160000000.0
2009-08-28 11:44:00,86.47,86.48,86.465,86.475,118200000.0
2009-08-28 11:45:00,86.475,86.475,86.435,86.44,220600000.0
2009-08-28 11:46:00,86.445,86.455,86.445,86.445,54500000.0
2009-08-28 11:47:00,86.445,86.45,86.445,86.45,10100000.0
2009-08-28 11:48:00,86.45,86.46,86.43,86.43,135700000.0
2009-08-28 11:49:00,86.425,86.44,86.425,86.44,16000000.0
2009-08-28 11:50:00,86.445,86.45,86.43,86.44,52100000.0
2009-08-28 11:51:00,86.43,86.45,86.43,86.44,35800000.0
2009-08-28 11:52:00,86.445,86.48,86.44,86.47,70400000.0
2009-08-28 11:53:00,86.47,86.49,86.47,86.48,134100000.0
2009-08-28 11:54:00,86.485,86.515,86.47,86.51,232800000.0
2009-08-28 11:55:00,86.51,86.52,86.475,86.48,131600000.0
2009-08-28 11:56:00,86.485,86.495,86.465,86.475,274300001.0
2009-08-28 11:57:00,86.475,86.49,86.475,86.48,54600000.0
2009-08-28 11:58:00,86.475,86.48,86.455,86.47,175300000.0
2009-08-28 11:59:00,86.47,86.49,86.465,86.485,31000000.0
2009-08-28 12:00:00,86.505,86.54,86.5,86.54,154300000.0
2009-08-28 12:01:00,86.535,86.55,86.52,86.53,209300000.0
2009-08-28 12:02:00,86.53,86.545,86.53,86.545,235000000.0
2009-08-28 12:03:00,86.545,86.595,86.545,86.585,215200000.0
2009-08-28 12:04:00,86.585,86.605,86.575,86.59,112200000.0
2009-08-28 12:05:00,86.59,86.635,86.59,86.625,211200000.0
2009-08-28 12:06:00,86.625,86.64,86.625,86.64,158400000.0
2009-08-28 12:07:00,86.63,86.64,86.615,86.625,28500000.0
2009-08-28 12:08:00,86.625,86.635,86.6,86.605,133300000.0
2009-08-28 12:09:00,86.6,86.605,86.57,86.57,250600000.0
2009-08-28 12:10:00,86.57,86.58,86.535,86.57,260800000.0
2009-08-28 12:11:00,86.565,86.58,86.56,86.57,126100000.0
2009-08-28 12:12:00,86.575,86.615,86.575,86.61,125600000.0
2009-08-28 12:13:00,86.61,86.635,86.605,86.61,170400000.0
2009-08-28 12:14:00,86.605,86.61,86.58,86.59,230700000.0
2009-08-28 12:15:00,86.59,86.6,86.56,86.58,181500000.0
2009-08-28 12:16:00,86.58,86.605,86.575,86.605,72300000.0
2009-08-28 12:17:00,86.6,86.615,86.6,86.61,136200000.0
2009-08-28 12:18:00,86.62,86.63,86.62,86.625,152300000.0
2009-08-28 12:19:00,86.62,86.625,86.61,86.615,96200000.0
2009-08-28 12:20:00,86.615,86.615,86.61,86.61,163600000.0
2009-08-28 12:21:00,86.61,86.64,86.605,86.62,174300000.0
2009-08-28 12:22:00,86.61,86.64,86.605,86.64,329900000.0
2009-08-28 12:23:00,86.64,86.64,86.62,86.635,201100000.0
2009-08-28 12:24:00,86.64,86.655,86.635,86.645,114200000.0
2009-08-28 12:25:00,86.645,86.645,86.62,86.63,211700000.0
2009-08-28 12:26:00,86.63,86.66,86.63,86.63,203700000.0
2009-08-28 12:27:00,86.63,86.64,86.62,86.63,181000000.0
2009-08-28 12:28:00,86.635,86.635,86.625,86.635,37600000.0
2009-08-28 12:29:00,86.645,86.67,86.64,86.655,186500000.0
2009-08-28 12:30:00,86.65,86.655,86.625,86.64,179300000.0
2009-08-28 12:31:00,86.635,86.635,86.625,86.625,208400000.0
2009-08-28 12:32:00,86.625,86.65,86.625,86.65,47200000.0
2009-08-28 12:33:00,86.64,86.65,86.635,86.65,176000000.0
2009-08-28 12:34:00,86.65,86.66,86.64,86.66,128700000.0
2009-08-28 12:35:00,86.66,86.69,86.66,86.675,185200000.0
2009-08-28 12:36:00,86.675,86.755,86.675,86.71,198400000.0
2009-08-28 12:37:00,86.705,86.765,86.705,86.755,207400000.0
2009-08-28 12:38:00,86.755,86.755,86.73,86.735,194900000.0
2009-08-28 12:39:00,86.735,86.77,86.72,86.75,277300000.0
2009-08-28 12:40:00,86.755,86.76,86.74,86.755,79100000.0
2009-08-28 12:41:00,86.76,86.76,86.745,86.755,10400000.0
2009-08-28 12:42:00,86.75,86.765,86.745,86.75,111700000.0
2009-08-28 12:43:00,86.75,86.75,86.72,86.73,72000000.0
2009-08-28 12:44:00,86.73,86.745,86.73,86.735,102100000.0
2009-08-28 12:45:00,86.73,86.73,86.705,86.705,260000000.0
2009-08-28 12:46:00,86.71,86.72,86.69,86.695,106900000.0
2009-08-28 12:47:00,86.695,86.715,86.68,86.705,75400000.0
2009-08-28 12:48:00,86.71,86.72,86.69,86.695,54100000.0
2009-08-28 12:49:00,86.7,86.705,86.69,86.7,60600000.0
2009-08-28 12:50:00,86.705,86.705,86.68,86.685,39800000.0
2009-08-28 12:51:00,86.69,86.705,86.68,86.695,73700000.0
2009-08-28 12:52:00,86.705,86.71,86.67,86.685,95700000.0
2009-08-28 12:53:00,86.685,86.695,86.685,86.695,20000000.0
2009-08-28 12:54:00,86.69,86.705,86.67,86.67,73400000.0
2009-08-28 12:55:00,86.675,86.71,86.675,86.7,142000000.0
2009-08-28 12:56:00,86.7,86.705,86.695,86.7,124600000.0
2009-08-28 12:57:00,86.7,86.71,86.695,86.695,115800000.0
2009-08-28 12:58:00,86.69,86.69,86.68,86.68,86600000.0
2009-08-28 12:59:00,86.68,86.705,86.63,86.67,346900000.0
2009-08-28 13:00:00,86.67,86.675,86.64,86.675,144300000.0
2009-08-28 13:01:00,86.675,86.695,86.665,86.675,59800000.0
2009-08-28 13:02:00,86.67,86.705,86.67,86.705,47800000.0
2009-08-28 13:03:00,86.71,86.735,86.695,86.725,30000000.0
2009-08-28 13:04:00,86.73,86.745,86.72,86.72,36000000.0
2009-08-28 13:05:00,86.725,86.765,86.725,86.735,68500000.0
2009-08-28 13:06:00,86.735,86.755,86.73,86.735,43400000.0
2009-08-28 13:07:00,86.725,86.725,86.7,86.715,99700000.0
2009-08-28 13:08:00,86.72,86.76,86.715,86.755,127100000.0
2009-08-28 13:09:00,86.755,86.795,86.745,86.795,69000000.0
2009-08-28 13:10:00,86.795,86.815,86.74,86.745,193900000.0
2009-08-28 13:11:00,86.745,86.75,86.715,86.73,193900000.0
2009-08-28 13:12:00,86.73,86.78,86.73,86.76,374700000.0
2009-08-28 13:13:00,86.77,86.78,86.755,86.76,209700000.0
2009-08-28 13:14:00,86.765,86.77,86.75,86.765,200800000.0
2009-08-28 13:15:00,86.77,86.78,86.74,86.765,163800000.0
2009-08-28 13:16:00,86.765,86.815,86.76,86.79,230400000.0
2009-08-28 13:17:00,86.795,86.865,86.795,86.85,110200000.0
2009-08-28 13:18:00,86.85,86.86,86.81,86.81,158600000.0
2009-08-28 13:19:00,86.81,86.86,86.81,86.855,121900000.0
2009-08-28 13:20:00,86.87,86.875,86.845,86.875,184100000.0
2009-08-28 13:21:00,86.865,86.88,86.845,86.855,182500000.0
2009-08-28 13:22:00,86.85,86.85,86.78,86.785,335900000.0
2009-08-28 13:23:00,86.785,86.825,86.78,86.815,250800000.0
2009-08-28 13:24:00,86.815,86.82,86.775,86.79,353700000.0
2009-08-28 13:25:00,86.79,86.835,86.785,86.8,306399999.0
2009-08-28 13:26:00,86.8,86.8,86.775,86.785,268900000.0
2009-08-28 13:27:00,86.785,86.8,86.785,86.79,58000000.0
2009-08-28 13:28:00,86.785,86.82,86.785,86.815,76000000.0
2009-08-28 13:29:00,86.815,86.825,86.795,86.815,105100000.0
2009-08-28 13:30:00,86.81,86.82,86.8,86.805,40500000.0
2009-08-28 13:31:00,86.81,86.825,86.81,86.82,50700000.0
2009-08-28 13:32:00,86.825,86.835,86.82,86.825,49500000.0
2009-08-28 13:33:00,86.825,86.85,86.815,86.835,56500000.0
2009-08-28 13:34:00,86.84,86.84,86.825,86.83,149700000.0
2009-08-28 13:35:00,86.825,86.825,86.765,86.79,257400000.0
2009-08-28 13:36:00,86.79,86.8,86.785,86.79,79000000.0
2009-08-28 13:37:00,86.795,86.795,86.755,86.765,76100000.0
2009-08-28 13:38:00,86.77,86.795,86.755,86.785,101300000.0
2009-08-28 13:39:00,86.785,86.785,86.74,86.74,256300000.0
2009-08-28 13:40:00,86.74,86.77,86.74,86.75,286400000.0
2009-08-28 13:41:00,86.75,86.75,86.72,86.73,103900000.0
2009-08-28 13:42:00,86.73,86.765,86.73,86.75,92700000.0
2009-08-28 13:43:00,86.755,86.755,86.695,86.7,256800000.0
2009-08-28 13:44:00,86.7,86.705,86.68,86.69,165700000.0
2009-08-28 13:45:00,86.69,86.715,86.68,86.705,149900000.0
2009-08-28 13:46:00,86.7,86.705,86.685,86.7,212600000.0
2009-08-28 13:47:00,86.695,86.71,86.69,86.7,175200000.0
2009-08-28 13:48:00,86.69,86.73,86.68,86.725,297900000.0
2009-08-28 13:49:00,86.72,86.73,86.685,86.695,350800000.0
2009-08-28 13:50:00,86.695,86.7,86.685,86.69,150500000.0
2009-08-28 13:51:00,86.695,86.715,86.68,86.7,195100000.0
2009-08-28 13:52:00,86.695,86.715,86.695,86.71,171900000.0
2009-08-28 13:53:00,86.71,86.74,86.705,86.73,228700000.0
2009-08-28 13:54:00,86.735,86.755,86.715,86.755,218300000.0
2009-08-28 13:55:00,86.755,86.765,86.75,86.755,116200000.0
2009-08-28 13:56:00,86.755,86.76,86.725,86.725,202200000.0
2009-08-28 13:57:00,86.725,86.74,86.725,86.735,134200000.0
2009-08-28 13:58:00,86.73,86.77,86.73,86.76,193100000.0
2009-08-28 13:59:00,86.76,86.76,86.72,86.725,208000000.0
2009-08-28 14:00:00,86.725,86.735,86.715,86.73,307100000.0
2009-08-28 14:01:00,86.735,86.735,86.715,86.725,65100000.0
2009-08-28 14:02:00,86.725,86.76,86.715,86.76,56000000.0
2009-08-28 14:03:00,86.765,86.765,86.73,86.75,185800000.0
2009-08-28 14:04:00,86.74,86.795,86.735,86.795,193300000.0
2009-08-28 14:05:00,86.785,86.795,86.78,86.79,82300000.0
2009-08-28 14:06:00,86.795,86.8,86.77,86.775,150600000.0
2009-08-28 14:07:00,86.78,86.835,86.78,86.825,126100000.0
2009-08-28 14:08:00,86.825,86.885,86.82,86.885,362200000.0
2009-08-28 14:09:00,86.885,86.89,86.855,86.87,378400000.0
2009-08-28 14:10:00,86.875,86.88,86.835,86.845,445900000.0
2009-08-28 14:11:00,86.835,86.845,86.82,86.825,211100000.0
2009-08-28 14:12:00,86.825,86.835,86.805,86.805,200000000.0
2009-08-28 14:13:00,86.81,86.82,86.785,86.8,199500000.0
2009-08-28 14:14:00,86.805,86.83,86.8,86.825,211000000.0
2009-08-28 14:15:00,86.83,86.835,86.805,86.82,239400000.0
2009-08-28 14:16:00,86.825,86.845,86.815,86.815,330000001.0
2009-08-28 14:17:00,86.82,86.83,86.8,86.8,105700000.0
2009-08-28 14:18:00,86.81,86.815,86.79,86.79,100000000.0
2009-08-28 14:19:00,86.79,86.81,86.785,86.785,133400000.0
2009-08-28 14:20:00,86.78,86.78,86.715,86.73,164100000.0
2009-08-28 14:21:00,86.73,86.775,86.72,86.755,290600000.0
2009-08-28 14:22:00,86.755,86.775,86.75,86.775,255900000.0
2009-08-28 14:23:00,86.79,86.79,86.745,86.755,236900000.0
2009-08-28 14:24:00,86.76,86.815,86.76,86.8,425800000.0
2009-08-28 14:25:00,86.79,86.855,86.78,86.8,514400000.0
2009-08-28 14:26:00,86.805,86.835,86.8,86.81,401500000.0
2009-08-28 14:27:00,86.81,86.845,86.795,86.835,616900000.0
2009-08-28 14:28:00,86.835,86.845,86.79,86.79,327700000.0
2009-08-28 14:29:00,86.79,86.8,86.73,86.75,288800000.0
2009-08-28 14:30:00,86.76,86.94,86.71,86.925,631300000.0
2009-08-28 14:31:00,86.92,86.92,86.79,86.81,645900000.0
2009-08-28 14:32:00,86.81,86.83,86.805,86.82,450300000.0
2009-08-28 14:33:00,86.82,86.83,86.79,86.82,538200000.0
2009-08-28 14:34:00,86.82,86.86,86.81,86.84,529900000.0
2009-08-28 14:35:00,86.84,86.845,86.82,86.83,496900000.0
2009-08-28 14:36:00,86.825,86.835,86.805,86.835,359900000.0
2009-08-28 14:37:00,86.84,86.87,86.84,86.845,408500000.0
2009-08-28 14:38:00,86.85,86.85,86.785,86.79,481800000.0
2009-08-28 14:39:00,86.79,86.82,86.73,86.745,561500000.0
2009-08-28 14:40:00,86.75,86.8,86.74,86.745,697400000.0
2009-08-28 14:41:00,86.75,86.755,86.725,86.74,413300000.0
2009-08-28 14:42:00,86.74,86.76,86.735,86.75,359900000.0
2009-08-28 14:43:00,86.75,86.76,86.73,86.735,530700000.0
2009-08-28 14:44:00,86.74,86.74,86.705,86.72,207400000.0
2009-08-28 14:45:00,86.72,86.77,86.72,86.765,420100000.0
2009-08-28 14:46:00,86.765,86.78,86.71,86.71,570600000.0
2009-08-28 14:47:00,86.71,86.71,86.655,86.69,527100000.0
2009-08-28 14:48:00,86.69,86.7,86.675,86.68,469200000.0
2009-08-28 14:49:00,86.675,86.68,86.625,86.655,666400000.0
2009-08-28 14:50:00,86.66,86.68,86.655,86.675,458700000.0
2009-08-28 14:51:00,86.67,86.725,86.67,86.705,463000000.0
2009-08-28 14:52:00,86.71,86.71,86.67,86.675,585600000.0
2009-08-28 14:53:00,86.675,86.71,86.665,86.67,306200000.0
2009-08-28 14:54:00,86.68,86.72,86.675,86.69,435000001.0
2009-08-28 14:55:00,86.695,86.72,86.675,86.72,411700000.0
2009-08-28 14:56:00,86.72,86.72,86.665,86.675,528000000.0
2009-08-28 14:57:00,86.68,86.695,86.67,86.675,344000000.0
2009-08-28 14:58:00,86.68,86.68,86.645,86.65,397200001.0
2009-08-28 14:59:00,86.65,86.665,86.645,86.655,226800000.0
2009-08-28 15:00:00,86.655,86.775,86.655,86.755,469200000.0
2009-08-28 15:01:00,86.755,86.76,86.715,86.745,594600000.0
2009-08-28 15:02:00,86.745,86.76,86.72,86.72,341000001.0
2009-08-28 15:03:00,86.725,86.745,86.725,86.74,446200000.0
2009-08-28 15:04:00,86.74,86.78,86.735,86.76,423300000.0
2009-08-28 15:05:00,86.755,86.76,86.725,86.74,620300000.0
2009-08-28 15:06:00,86.73,86.76,86.73,86.755,535100000.0
2009-08-28 15:07:00,86.76,86.79,86.76,86.77,453600000.0
2009-08-28 15:08:00,86.77,86.77,86.72,86.72,438800001.0
2009-08-28 15:09:00,86.72,86.77,86.72,86.76,417300000.0
2009-08-28 15:10:00,86.76,86.77,86.735,86.76,340900000.0
2009-08-28 15:11:00,86.76,86.78,86.75,86.77,315300000.0
2009-08-28 15:12:00,86.77,86.77,86.755,86.76,418100000.0
2009-08-28 15:13:00,86.76,86.765,86.745,86.745,220300000.0
2009-08-28 15:14:00,86.745,86.79,86.745,86.775,266800000.0
2009-08-28 15:15:00,86.77,86.785,86.755,86.775,444100000.0
2009-08-28 15:16:00,86.77,86.795,86.76,86.78,145200000.0
2009-08-28 15:17:00,86.775,86.795,86.765,86.78,329500000.0
2009-08-28 15:18:00,86.78,86.79,86.71,86.715,291300000.0
2009-08-28 15:19:00,86.715,86.75,86.705,86.74,480800000.0
2009-08-28 15:20:00,86.74,86.765,86.735,86.74,208900000.0
2009-08-28 15:21:00,86.74,86.74,86.7,86.705,184400000.0
2009-08-28 15:22:00,86.7,86.75,86.7,86.75,583400000.0
2009-08-28 15:23:00,86.745,86.755,86.72,86.73,290700000.0
2009-08-28 15:24:00,86.725,86.77,86.71,86.765,323500000.0
2009-08-28 15:25:00,86.76,86.77,86.745,86.76,274200000.0
2009-08-28 15:26:00,86.76,86.77,86.755,86.755,166600000.0
2009-08-28 15:27:00,86.755,86.77,86.745,86.77,297600000.0
2009-08-28 15:28:00,86.77,86.83,86.76,86.77,647300000.0
2009-08-28 15:29:00,86.77,86.83,86.77,86.815,685100000.0
2009-08-28 15:30:00,86.815,86.82,86.755,86.795,837300000.0
2009-08-28 15:31:00,86.8,86.83,86.785,86.805,568000000.0
2009-08-28 15:32:00,86.81,86.81,86.695,86.695,625700000.0
2009-08-28 15:33:00,86.7,86.71,86.625,86.67,316600000.0
2009-08-28 15:34:00,86.685,86.695,86.665,86.68,327500002.0
2009-08-28 15:35:00,86.68,86.765,86.67,86.76,586600000.0
2009-08-28 15:36:00,86.76,86.835,86.755,86.78,767000000.0
2009-08-28 15:37:00,86.78,86.78,86.695,86.705,613299999.0
2009-08-28 15:38:00,86.705,86.765,86.68,86.71,433400001.0
2009-08-28 15:39:00,86.71,86.74,86.68,86.725,814600000.0
2009-08-28 15:40:00,86.72,86.74,86.675,86.68,556800000.0
2009-08-28 15:41:00,86.685,86.69,86.63,86.635,611000000.0
2009-08-28 15:42:00,86.64,86.66,86.625,86.635,627700000.0
2009-08-28 15:43:00,86.635,86.695,86.61,86.695,565800000.0
2009-08-28 15:44:00,86.705,86.71,86.64,86.665,619300000.0
2009-08-28 15:45:00,86.665,86.685,86.63,86.685,632800000.0
2009-08-28 15:46:00,86.69,86.745,86.645,86.67,688500000.0
2009-08-28 15:47:00,86.67,86.67,86.615,86.62,799500000.0
2009-08-28 15:48:00,86.625,86.65,86.605,86.605,449200000.0
2009-08-28 15:49:00,86.605,86.65,86.58,86.62,765000000.0
2009-08-28 15:50:00,86.62,86.71,86.62,86.63,453300000.0
2009-08-28 15:51:00,86.625,86.69,86.595,86.69,386500000.0
2009-08-28 15:52:00,86.695,86.695,86.63,86.665,628900000.0
2009-08-28 15:53:00,86.665,86.69,86.635,86.64,680800000.0
2009-08-28 15:54:00,86.63,86.67,86.63,86.67,315800000.0
2009-08-28 15:55:00,86.67,86.685,86.535,86.54,639000000.0
2009-08-28 15:56:00,86.54,86.54,86.43,86.46,869000000.0
2009-08-28 15:57:00,86.46,86.54,86.455,86.51,740600003.0
2009-08-28 15:58:00,86.505,86.51,86.39,86.39,793500000.0
2009-08-28 15:59:00,86.39,86.43,86.305,86.315,486200000.0
2009-08-28 16:00:00,86.325,86.355,86.305,86.335,401400000.0
2009-08-28 16:01:00,86.335,86.37,86.31,86.325,682900000.0
2009-08-28 16:02:00,86.33,86.36,86.31,86.34,745700000.0
2009-08-28 16:03:00,86.34,86.425,86.335,86.395,683000000.0
2009-08-28 16:04:00,86.395,86.425,86.38,86.41,694000000.0
2009-08-28 16:05:00,86.41,86.41,86.31,86.315,665500000.0
2009-08-28 16:06:00,86.31,86.335,86.245,86.325,710500000.0
2009-08-28 16:07:00,86.325,86.33,86.245,86.295,810400000.0
2009-08-28 16:08:00,86.285,86.31,86.255,86.31,756000000.0
2009-08-28 16:09:00,86.31,86.37,86.305,86.34,601400000.0
2009-08-28 16:10:00,86.34,86.385,86.315,86.365,494000000.0
2009-08-28 16:11:00,86.37,86.44,86.37,86.44,368000000.0
2009-08-28 16:12:00,86.44,86.46,86.325,86.325,726600000.0
2009-08-28 16:13:00,86.325,86.395,86.315,86.38,552700000.0
2009-08-28 16:14:00,86.38,86.385,86.285,86.33,673000000.0
2009-08-28 16:15:00,86.33,86.42,86.33,86.395,768200001.0
2009-08-28 16:16:00,86.395,86.425,86.375,86.38,476300000.0
2009-08-28 16:17:00,86.38,86.38,86.325,86.37,510300000.0
2009-08-28 16:18:00,86.37,86.395,86.35,86.395,641999999.0
2009-08-28 16:19:00,86.395,86.415,86.355,86.365,744800000.0
2009-08-28 16:20:00,86.365,86.37,86.3,86.355,470900000.0
2009-08-28 16:21:00,86.35,86.405,86.335,86.36,282000000.0
2009-08-28 16:22:00,86.36,86.37,86.3,86.3,570600001.0
2009-08-28 16:23:00,86.3,86.315,86.265,86.295,407100000.0
2009-08-28 16:24:00,86.3,86.305,86.26,86.27,625200000.0
2009-08-28 16:25:00,86.27,86.32,86.27,86.315,428500000.0
2009-08-28 16:26:00,86.31,86.31,86.26,86.3,416400000.0
2009-08-28 16:27:00,86.295,86.295,86.175,86.175,527100000.0
2009-08-28 16:28:00,86.175,86.195,86.125,86.155,398800000.0
2009-08-28 16:29:00,86.155,86.245,86.14,86.225,613100000.0
2009-08-28 16:30:00,86.225,86.235,86.2,86.215,685200000.0
2009-08-28 16:31:00,86.22,86.225,86.195,86.225,480399999.0
2009-08-28 16:32:00,86.23,86.23,86.14,86.145,628300000.0
2009-08-28 16:33:00,86.145,86.23,86.135,86.23,763699999.0
2009-08-28 16:34:00,86.235,86.265,86.225,86.245,524000000.0
2009-08-28 16:35:00,86.26,86.325,86.26,86.305,638100000.0
2009-08-28 16:36:00,86.31,86.31,86.25,86.29,596500000.0
2009-08-28 16:37:00,86.29,86.3,86.285,86.295,250300000.0
2009-08-28 16:38:00,86.295,86.32,86.28,86.32,585300000.0
2009-08-28 16:39:00,86.32,86.36,86.305,86.36,668799999.0
2009-08-28 16:40:00,86.36,86.405,86.345,86.35,822600004.0
2009-08-28 16:41:00,86.35,86.36,86.305,86.305,511700000.0
2009-08-28 16:42:00,86.305,86.32,86.3,86.305,551499999.0
2009-08-28 16:43:00,86.305,86.32,86.275,86.285,665300000.0
2009-08-28 16:44:00,86.285,86.29,86.255,86.29,696600000.0
2009-08-28 16:45:00,86.27,86.295,86.255,86.275,544000000.0
2009-08-28 16:46:00,86.28,86.31,86.28,86.3,375000000.0
2009-08-28 16:47:00,86.3,86.3,86.295,86.3,139600000.0
2009-08-28 16:48:00,86.3,86.33,86.3,86.315,246100000.0
2009-08-28 16:49:00,86.31,86.365,86.31,86.355,407300000.0
2009-08-28 16:50:00,86.355,86.415,86.35,86.405,145700000.0
2009-08-28 16:51:00,86.415,86.42,86.395,86.4,92800000.0
2009-08-28 16:52:00,86.395,86.42,86.385,86.42,466600000.0
2009-08-28 16:53:00,86.425,86.445,86.405,86.42,382700000.0
2009-08-28 16:54:00,86.415,86.47,86.415,86.455,559600000.0
2009-08-28 16:55:00,86.445,86.46,86.42,86.42,314700000.0
2009-08-28 16:56:00,86.42,86.44,86.42,86.44,397300000.0
2009-08-28 16:57:00,86.44,86.49,86.44,86.47,491800000.0
2009-08-28 16:58:00,86.47,86.47,86.37,86.44,594100000.0
2009-08-28 16:59:00,86.435,86.44,86.265,86.265,747700000.0
2009-08-28 17:00:00,86.265,86.315,86.255,86.31,302200000.0
2009-08-28 17:01:00,86.3,86.3,86.275,86.275,177000000.0
2009-08-28 17:02:00,86.275,86.285,86.18,86.2,309200000.0
2009-08-28 17:03:00,86.2,86.24,86.17,86.23,500600001.0
2009-08-28 17:04:00,86.24,86.26,86.195,86.255,682100000.0
2009-08-28 17:05:00,86.255,86.3,86.255,86.27,185600000.0
2009-08-28 17:06:00,86.27,86.31,86.26,86.31,531900000.0
2009-08-28 17:07:00,86.305,86.33,86.29,86.3,196200000.0
2009-08-28 17:08:00,86.305,86.31,86.235,86.25,169600000.0
2009-08-28 17:09:00,86.25,86.25,86.22,86.245,305600000.0
2009-08-28 17:10:00,86.25,86.25,86.21,86.235,446300000.0
2009-08-28 17:11:00,86.235,86.24,86.18,86.185,726500001.0
2009-08-28 17:12:00,86.19,86.28,86.185,86.275,462000000.0
2009-08-28 17:13:00,86.275,86.29,86.26,86.265,409800000.0
2009-08-28 17:14:00,86.265,86.27,86.245,86.25,428600000.0
2009-08-28 17:15:00,86.25,86.305,86.25,86.295,470300000.0
2009-08-28 17:16:00,86.3,86.3,86.235,86.275,409300000.0
2009-08-28 17:17:00,86.275,86.285,86.245,86.25,347100000.0
2009-08-28 17:18:00,86.25,86.26,86.225,86.235,640100000.0
2009-08-28 17:19:00,86.235,86.265,86.23,86.25,611900000.0
2009-08-28 17:20:00,86.245,86.25,86.21,86.21,300800000.0
2009-08-28 17:21:00,86.21,86.25,86.21,86.21,362200000.0
2009-08-28 17:22:00,86.21,86.25,86.195,86.245,343200000.0
2009-08-28 17:23:00,86.25,86.27,86.245,86.25,321500000.0
2009-08-28 17:24:00,86.25,86.275,86.22,86.23,500800001.0
2009-08-28 17:25:00,86.23,86.24,86.2,86.205,503700000.0
2009-08-28 17:26:00,86.205,86.21,86.18,86.19,255800000.0
2009-08-28 17:27:00,86.19,86.19,86.125,86.14,393900000.0
2009-08-28 17:28:00,86.135,86.14,86.095,86.125,477800000.0
2009-08-28 17:29:00,86.125,86.145,86.115,86.12,450900000.0
2009-08-28 17:30:00,86.12,86.12,86.04,86.105,622900000.0
2009-08-28 17:31:00,86.11,86.155,86.11,86.135,254400000.0
2009-08-28 17:32:00,86.135,86.135,86.09,86.12,723100000.0
2009-08-28 17:33:00,86.12,86.16,86.12,86.155,326100000.0
2009-08-28 17:34:00,86.155,86.155,86.13,86.15,217100000.0
2009-08-28 17:35:00,86.15,86.215,86.145,86.2,399100000.0
2009-08-28 17:36:00,86.195,86.2,86.18,86.2,346300000.0
2009-08-28 17:37:00,86.2,86.225,86.19,86.215,330300000.0
2009-08-28 17:38:00,86.22,86.24,86.215,86.24,221400000.0
2009-08-28 17:39:00,86.24,86.245,86.2,86.22,345200000.0
2009-08-28 17:40:00,86.22,86.235,86.215,86.23,313200000.0
2009-08-28 17:41:00,86.23,86.245,86.22,86.225,318800000.0
2009-08-28 17:42:00,86.21,86.21,86.14,86.155,459600000.0
2009-08-28 17:43:00,86.155,86.165,86.115,86.125,335900000.0
2009-08-28 17:44:00,86.13,86.13,86.09,86.095,382400000.0
2009-08-28 17:45:00,86.09,86.09,86.07,86.07,404100000.0
2009-08-28 17:46:00,86.07,86.09,86.07,86.08,125100000.0
2009-08-28 17:47:00,86.08,86.13,86.08,86.11,642900000.0
2009-08-28 17:48:00,86.115,86.125,86.085,86.085,431400000.0
2009-08-28 17:49:00,86.09,86.16,86.09,86.135,458700000.0
2009-08-28 17:50:00,86.13,86.135,86.06,86.07,384000000.0
2009-08-28 17:51:00,86.06,86.06,86.02,86.035,288500000.0
2009-08-28 17:52:00,86.035,86.045,86.0,86.005,307300000.0
2009-08-28 17:53:00,86.0,86.02,85.98,86.01,391300000.0
2009-08-28 17:54:00,86.01,86.06,86.01,86.06,345000001.0
2009-08-28 17:55:00,86.05,86.05,86.0,86.01,412100000.0
2009-08-28 17:56:00,86.0,86.005,85.955,85.96,335300001.0
2009-08-28 17:57:00,85.955,85.965,85.885,85.885,244400000.0
2009-08-28 17:58:00,85.89,85.95,85.89,85.94,619700000.0
2009-08-28 17:59:00,85.935,86.02,85.92,86.0,488000000.0
2009-08-28 18:00:00,86.0,86.035,86.0,86.025,364100000.0
2009-08-28 18:01:00,86.045,86.055,86.035,86.055,213100000.0
2009-08-28 18:02:00,86.055,86.1,86.055,86.07,508800000.0
2009-08-28 18:03:00,86.07,86.1,86.065,86.08,144400000.0
2009-08-28 18:04:00,86.085,86.09,86.08,86.08,259000000.0
2009-08-28 18:05:00,86.085,86.085,86.05,86.055,393600000.0
2009-08-28 18:06:00,86.05,86.05,86.015,86.03,256000000.0
2009-08-28 18:07:00,86.015,86.05,86.015,86.05,322600000.0
2009-08-28 18:08:00,86.05,86.055,86.015,86.035,207900000.0
2009-08-28 18:09:00,86.035,86.04,85.99,86.01,384900000.0
2009-08-28 18:10:00,86.01,86.01,85.995,85.995,224600000.0
2009-08-28 18:11:00,86.0,86.015,86.0,86.005,25600000.0
2009-08-28 18:12:00,86.015,86.04,86.01,86.04,327400000.0
2009-08-28 18:13:00,86.035,86.04,86.0,86.0,104600000.0
2009-08-28 18:14:00,86.015,86.015,85.93,85.93,510400000.0
2009-08-28 18:15:00,85.93,85.95,85.915,85.95,208000000.0
2009-08-28 18:16:00,85.945,85.945,85.875,85.885,253600000.0
2009-08-28 18:17:00,85.885,85.895,85.875,85.895,150499999.0
2009-08-28 18:18:00,85.895,85.925,85.89,85.91,100800000.0
2009-08-28 18:19:00,85.905,85.905,85.83,85.845,327700000.0
2009-08-28 18:20:00,85.85,85.89,85.85,85.86,470200000.0
2009-08-28 18:21:00,85.86,85.94,85.86,85.93,507300000.0
2009-08-28 18:22:00,85.935,85.95,85.92,85.95,404300000.0
2009-08-28 18:23:00,85.94,85.99,85.925,85.975,484100000.0
2009-08-28 18:24:00,85.98,86.005,85.95,85.995,416700000.0
2009-08-28 18:25:00,85.99,85.995,85.925,85.93,422600000.0
2009-08-28 18:26:00,85.92,85.94,85.91,85.915,279100000.0
2009-08-28 18:27:00,85.92,85.955,85.92,85.945,275300000.0
2009-08-28 18:28:00,85.945,86.01,85.94,86.0,357000000.0
2009-08-28 18:29:00,86.005,86.02,85.955,85.97,453300000.0
2009-08-28 18:30:00,85.965,85.97,85.935,85.97,484200000.0
2009-08-28 18:31:00,85.97,85.97,85.95,85.95,401000000.0
2009-08-28 18:32:00,85.955,85.99,85.955,85.96,230400000.0
2009-08-28 18:33:00,85.96,85.97,85.955,85.965,193400000.0
2009-08-28 18:34:00,85.965,86.01,85.925,86.005,353500000.0
2009-08-28 18:35:00,86.0,86.005,85.975,85.995,179900000.0
2009-08-28 18:36:00,85.995,86.0,85.95,85.95,247900000.0
2009-08-28 18:37:00,85.945,85.985,85.945,85.97,235000000.0
2009-08-28 18:38:00,85.965,85.98,85.935,85.94,285700000.0
2009-08-28 18:39:00,85.94,85.975,85.925,85.97,294400000.0
2009-08-28 18:40:00,85.97,85.99,85.965,85.98,205400000.0
2009-08-28 18:41:00,85.99,85.99,85.955,85.955,270600000.0
2009-08-28 18:42:00,85.96,85.96,85.94,85.945,183400000.0
2009-08-28 18:43:00,85.95,85.98,85.95,85.98,229300000.0
2009-08-28 18:44:00,85.98,85.99,85.97,85.99,145000000.0
2009-08-28 18:45:00,85.99,85.995,85.95,85.95,261800000.0
2009-08-28 18:46:00,85.955,85.955,85.95,85.955,75800000.0
2009-08-28 18:47:00,85.95,85.95,85.945,85.945,190100000.0
2009-08-28 18:48:00,85.945,85.955,85.935,85.95,213300000.0
2009-08-28 18:49:00,85.95,85.955,85.95,85.955,267600000.0
2009-08-28 18:50:00,85.955,85.955,85.93,85.935,179400000.0
2009-08-28 18:51:00,85.93,85.93,85.93,85.93,29200000.0
2009-08-28 18:52:00,85.93,85.93,85.9,85.9,91600000.0
2009-08-28 18:53:00,85.895,85.9,85.88,85.88,182800000.0
2009-08-28 18:54:00,85.88,85.885,85.88,85.88,90200000.0
2009-08-28 18:55:00,85.875,85.88,85.86,85.86,70600000.0
2009-08-28 18:56:00,85.86,85.86,85.855,85.86,31100000.0
2009-08-28 18:57:00,85.86,85.865,85.845,85.85,304500000.0
2009-08-28 18:58:00,85.85,85.865,85.85,85.855,75000000.0
2009-08-28 18:59:00,85.85,85.85,85.78,85.79,326400000.0
2009-08-28 19:00:00,85.79,85.82,85.765,85.82,104800000.0
2009-08-28 19:01:00,85.815,85.91,85.815,85.91,178400000.0
2009-08-28 19:02:00,85.91,85.91,85.8,85.805,273700000.0
2009-08-28 19:03:00,85.81,85.855,85.81,85.83,170400000.0
2009-08-28 19:04:00,85.83,85.86,85.825,85.83,114000000.0
2009-08-28 19:05:00,85.835,85.84,85.83,85.84,35200000.0
2009-08-28 19:06:00,85.83,85.855,85.815,85.835,299800000.0
2009-08-28 19:07:00,85.835,85.845,85.83,85.845,155600000.0
2009-08-28 19:08:00,85.84,85.89,85.84,85.89,195600000.0
2009-08-28 19:09:00,85.89,85.91,85.885,85.905,164000000.0
2009-08-28 19:10:00,85.905,85.925,85.9,85.905,352000000.0
2009-08-28 19:11:00,85.905,85.93,85.905,85.93,151700000.0
2009-08-28 19:12:00,85.93,85.955,85.93,85.945,111400000.0
2009-08-28 19:13:00,85.945,85.965,85.935,85.94,146600000.0
2009-08-28 19:14:00,85.945,85.945,85.895,85.895,100400000.0
2009-08-28 19:15:00,85.905,85.925,85.905,85.915,86000000.0
2009-08-28 19:16:00,85.915,85.95,85.915,85.95,61800000.0
2009-08-28 19:17:00,85.945,85.955,85.93,85.94,261300000.0
2009-08-28 19:18:00,85.935,85.945,85.9,85.905,124000000.0
2009-08-28 19:19:00,85.905,85.905,85.885,85.895,38400000.0
2009-08-28 19:20:00,85.905,85.915,85.89,85.905,116200000.0
2009-08-28 19:21:00,85.905,85.905,85.865,85.865,122600000.0
2009-08-28 19:22:00,85.87,85.89,85.87,85.89,100600000.0
2009-08-28 19:23:00,85.9,85.9,85.89,85.89,115800000.0
2009-08-28 19:24:00,85.895,85.94,85.89,85.895,194500000.0
2009-08-28 19:25:00,85.895,85.905,85.895,85.895,66400000.0
2009-08-28 19:26:00,85.895,85.915,85.89,85.915,70600000.0
2009-08-28 19:27:00,85.915,85.915,85.865,85.865,124400000.0
2009-08-28 19:28:00,85.875,85.885,85.87,85.87,41000000.0
2009-08-28 19:29:00,85.875,85.88,85.87,85.875,96800000.0
2009-08-28 19:30:00,85.875,85.945,85.875,85.905,205600000.0
2009-08-28 19:31:00,85.9,85.915,85.87,85.87,140400000.0
2009-08-28 19:32:00,85.875,85.88,85.87,85.875,111800000.0
2009-08-28 19:33:00,85.88,85.905,85.88,85.9,29800000.0
2009-08-28 19:34:00,85.89,85.9,85.89,85.895,65000000.0
2009-08-28 19:35:00,85.905,85.92,85.885,85.885,107200000.0
2009-08-28 19:36:00,85.88,85.88,85.87,85.88,162200000.0
2009-08-28 19:37:00,85.88,85.885,85.875,85.885,37000000.0
2009-08-28 19:38:00,85.885,85.89,85.88,85.89,47400000.0
2009-08-28 19:39:00,85.89,85.9,85.88,85.88,41000000.0
2009-08-28 19:40:00,85.885,85.89,85.865,85.875,76200000.0
2009-08-28 19:41:00,85.875,85.895,85.87,85.87,87600000.0
2009-08-28 19:42:00,85.865,85.895,85.865,85.895,62900000.0
2009-08-28 19:43:00,85.895,85.905,85.88,85.895,31200000.0
2009-08-28 19:44:00,85.875,85.88,85.855,85.865,212000000.0
2009-08-28 19:45:00,85.865,85.885,85.85,85.87,55200000.0
2009-08-28 19:46:00,85.88,85.885,85.83,85.835,142000000.0
2009-08-28 19:47:00,85.835,85.85,85.835,85.845,140000000.0
2009-08-28 19:48:00,85.84,85.84,85.84,85.84,51200000.0
2009-08-28 19:49:00,85.84,85.865,85.84,85.85,106500000.0
2009-08-28 19:50:00,85.845,85.88,85.845,85.87,169100000.0
2009-08-28 19:51:00,85.87,85.895,85.865,85.865,194600000.0
2009-08-28 19:52:00,85.845,85.86,85.84,85.845,264200000.0
2009-08-28 19:53:00,85.845,85.845,85.84,85.845,107200000.0
2009-08-28 19:54:00,85.85,85.87,85.84,85.865,112000000.0
2009-08-28 19:55:00,85.865,85.875,85.84,85.86,163600000.0
2009-08-28 19:56:00,85.865,85.865,85.835,85.835,71800001.0
2009-08-28 19:57:00,85.84,85.84,85.81,85.81,171400000.0
2009-08-28 19:58:00,85.81,85.825,85.81,85.825,197900000.0
2009-08-28 19:59:00,85.83,85.83,85.805,85.815,149000000.0
2009-08-28 20:00:00,85.815,85.82,85.77,85.78,245900000.0
2009-08-28 20:01:00,85.78,85.81,85.78,85.8,386800000.0
2009-08-28 20:02:00,85.8,85.81,85.795,85.795,170800000.0
2009-08-28 20:03:00,85.785,85.79,85.775,85.79,339600002.0
2009-08-28 20:04:00,85.78,85.8,85.78,85.79,280300000.0
2009-08-28 20:05:00,85.785,85.81,85.775,85.8,210099999.0
2009-08-28 20:06:00,85.8,85.825,85.795,85.825,204600000.0
2009-08-28 20:07:00,85.83,85.87,85.82,85.83,346100000.0
2009-08-28 20:08:00,85.83,85.85,85.83,85.835,197100000.0
2009-08-28 20:09:00,85.84,85.845,85.83,85.845,86400000.0
2009-08-28 20:10:00,85.845,85.88,85.845,85.875,123700001.0
2009-08-28 20:11:00,85.89,85.89,85.885,85.89,213800000.0
2009-08-28 20:12:00,85.89,85.895,85.875,85.88,161500000.0
2009-08-28 20:13:00,85.925,85.99,85.91,85.99,389500001.0
2009-08-28 20:14:00,85.985,85.995,85.965,85.965,352800000.0
2009-08-28 20:15:00,85.97,85.985,85.945,85.955,329300000.0
2009-08-28 20:16:00,85.95,85.98,85.95,85.97,332300000.0
2009-08-28 20:17:00,85.97,85.99,85.955,85.985,383700000.0
2009-08-28 20:18:00,85.98,85.985,85.975,85.98,134900000.0
2009-08-28 20:19:00,85.98,85.98,85.97,85.98,91800000.0
2009-08-28 20:20:00,85.96,85.975,85.905,85.955,347500000.0
2009-08-28 20:21:00,85.955,85.975,85.895,85.895,298700000.0
2009-08-28 20:22:00,85.9,85.91,85.83,85.87,202900000.0
2009-08-28 20:23:00,85.87,85.91,85.855,85.9,272500000.0
2009-08-28 20:24:00,85.9,85.9,85.885,85.89,169600000.0
2009-08-28 20:25:00,85.89,85.92,85.89,85.92,196400000.0
2009-08-28 20:26:00,85.92,85.92,85.875,85.89,217100000.0
2009-08-28 20:27:00,85.885,85.9,85.875,85.89,266400000.0
2009-08-28 20:28:00,85.885,85.89,85.845,85.85,177800000.0
2009-08-28 20:29:00,85.85,85.9,85.85,85.9,245000000.0
2009-08-28 20:30:00,85.9,85.91,85.785,85.8,460399999.0
2009-08-28 20:31:00,85.8,85.82,85.785,85.805,347600000.0
2009-08-28 20:32:00,85.805,85.825,85.805,85.815,268300000.0
2009-08-28 20:33:00,85.81,85.82,85.715,85.715,561900000.0
2009-08-28 20:34:00,85.72,85.76,85.715,85.75,709800000.0
2009-08-28 20:35:00,85.75,85.755,85.735,85.735,190199999.0
2009-08-28 20:36:00,85.74,85.79,85.735,85.785,144100000.0
2009-08-28 20:37:00,85.79,85.79,85.755,85.77,195800000.0
2009-08-28 20:38:00,85.765,85.77,85.755,85.755,392599999.0
2009-08-28 20:39:00,85.76,85.77,85.74,85.75,315700000.0
2009-08-28 20:40:00,85.75,85.755,85.74,85.755,177200000.0
2009-08-28 20:41:00,85.755,85.755,85.735,85.75,110600000.0
2009-08-28 20:42:00,85.75,85.765,85.65,85.665,150400000.0
2009-08-28 20:43:00,85.665,85.725,85.665,85.71,140200000.0
2009-08-28 20:44:00,85.71,85.735,85.655,85.655,177600000.0
2009-08-28 20:45:00,85.655,85.68,85.655,85.68,336300000.0
2009-08-28 20:46:00,85.675,85.725,85.675,85.69,136100000.0
2009-08-28 20:47:00,85.685,85.69,85.65,85.68,142600000.0
2009-08-28 20:48:00,85.675,85.675,85.66,85.66,30400000.0
2009-08-28 20:49:00,85.665,85.705,85.665,85.705,89200000.0
2009-08-28 20:50:00,85.71,85.755,85.705,85.715,81600000.0
2009-08-28 20:51:00,85.695,85.695,85.655,85.665,98600000.0
2009-08-28 20:52:00,85.67,85.695,85.665,85.68,162700000.0
2009-08-28 20:53:00,85.68,85.71,85.68,85.71,76800000.0
2009-08-28 20:54:00,85.7,85.725,85.68,85.69,63200000.0
2009-08-28 20:55:00,85.685,85.705,85.68,85.69,76600000.0
2009-08-28 20:56:00,85.69,85.7,85.675,85.69,144600000.0
2009-08-28 20:57:00,85.695,85.705,85.685,85.69,74400000.0
2009-08-28 20:58:00,85.68,85.68,85.645,85.645,297800000.0
2009-08-28 20:59:00,85.645,85.66,85.62,85.62,118400000.0
2009-08-28 21:00:00,85.625,85.63,85.59,85.59,110400000.0
2009-08-28 21:01:00,85.595,85.625,85.595,85.62,117200000.0
2009-08-28 21:02:00,85.625,85.645,85.625,85.645,42400000.0
2009-08-28 21:03:00,85.645,85.675,85.645,85.675,25600000.0
2009-08-28 21:04:00,85.675,85.7,85.67,85.69,129600000.0
2009-08-28 21:05:00,85.695,85.705,85.645,85.65,96200000.0
2009-08-28 21:06:00,85.64,85.64,85.605,85.635,167400000.0
2009-08-28 21:07:00,85.635,85.65,85.625,85.635,79200000.0
2009-08-28 21:08:00,85.63,85.63,85.615,85.63,93600000.0
2009-08-28 21:09:00,85.63,85.63,85.605,85.62,40000000.0
2009-08-28 21:10:00,85.63,85.63,85.605,85.63,72000000.0
2009-08-28 21:11:00,85.62,85.625,85.595,85.595,40800000.0
2009-08-28 21:12:00,85.605,85.615,85.585,85.6,60000000.0
2009-08-28 21:13:00,85.59,85.62,85.585,85.615,131200000.0
2009-08-28 21:14:00,85.62,85.635,85.62,85.625,47200000.0
2009-08-28 21:15:00,85.63,85.63,85.605,85.61,100800000.0
2009-08-28 21:16:00,85.61,85.62,85.605,85.605,104800000.0
2009-08-28 21:17:00,85.605,85.65,85.605,85.65,130800000.0
2009-08-28 21:18:00,85.65,85.655,85.62,85.635,107200000.0
2009-08-28 21:19:00,85.62,85.66,85.62,85.65,192000000.0
2009-08-28 21:20:00,85.655,85.69,85.655,85.69,162800000.0
2009-08-28 21:21:00,85.69,85.715,85.69,85.71,127600000.0
2009-08-28 21:22:00,85.71,85.71,85.67,85.67,89200000.0
2009-08-28 21:23:00,85.67,85.68,85.67,85.68,46000000.0
2009-08-28 21:24:00,85.68,85.69,85.68,85.69,48800000.0
2009-08-28 21:25:00,85.69,85.7,85.69,85.7,39200000.0
2009-08-28 21:26:00,85.695,85.7,85.69,85.69,61200000.0
2009-08-28 21:27:00,85.69,85.725,85.69,85.7,30400000.0
2009-08-28 21:28:00,85.7,85.705,85.69,85.695,24000000.0
2009-08-28 21:29:00,85.69,85.705,85.68,85.705,112600000.0
2009-08-28 21:30:00,85.705,85.715,85.695,85.695,56800000.0
2009-08-28 21:31:00,85.695,85.695,85.675,85.675,38400000.0
2009-08-28 21:32:00,85.675,85.675,85.615,85.615,60800000.0
2009-08-28 21:33:00,85.625,85.635,85.6,85.605,62400000.0
2009-08-28 21:34:00,85.6,85.6,85.58,85.59,42400000.0
2009-08-28 21:35:00,85.59,85.62,85.59,85.62,52400000.0
2009-08-28 21:36:00,85.62,85.64,85.61,85.63,81600000.0
2009-08-28 21:37:00,85.62,85.62,85.62,85.62,12000000.0
2009-08-28 21:38:00,85.62,85.63,85.62,85.63,32400000.0
2009-08-28 21:39:00,85.635,85.67,85.635,85.67,76800000.0
2009-08-28 21:40:00,85.675,85.695,85.665,85.695,42400000.0
2009-08-28 21:41:00,85.695,85.695,85.67,85.675,31200000.0
2009-08-28 21:42:00,85.685,85.685,85.63,85.63,49600000.0
2009-08-28 21:43:00,85.635,85.635,85.6,85.6,84600000.0
2009-08-28 21:44:00,85.6,85.6,85.57,85.58,75000000.0
2009-08-28 21:45:00,85.58,85.58,85.56,85.56,49200000.0
2009-08-28 21:46:00,85.56,85.57,85.56,85.56,59200000.0
2009-08-28 21:47:00,85.56,85.57,85.55,85.57,67200000.0
2009-08-28 21:48:00,85.58,85.645,85.58,85.63,82400000.0
2009-08-28 21:49:00,85.62,85.635,85.61,85.635,54200000.0
2009-08-28 21:50:00,85.63,85.63,85.61,85.62,116000000.0
2009-08-28 21:51:00,85.62,85.64,85.61,85.62,119000000.0
2009-08-28 21:52:00,85.62,85.62,85.61,85.62,93600000.0
2009-08-28 21:53:00,85.62,85.62,85.6,85.6,88800000.0
2009-08-28 21:54:00,85.605,85.65,85.6,85.65,66600000.0
2009-08-28 21:55:00,85.655,85.68,85.655,85.68,34600000.0
2009-08-28 21:56:00,85.68,85.7,85.68,85.69,41200000.0
2009-08-28 21:57:00,85.69,85.69,85.68,85.69,32200000.0
2009-08-28 21:58:00,85.68,85.69,85.675,85.675,54800000.0
2009-08-28 21:59:00,85.67,85.69,85.67,85.69,97600000.0
2009-08-28 22:00:00,85.695,85.735,85.695,85.735,38800000.0
2009-08-28 22:01:00,85.73,85.735,85.725,85.73,11200000.0
2009-08-28 22:02:00,85.725,85.735,85.72,85.735,10400000.0
2009-08-28 22:03:00,85.73,85.755,85.72,85.735,74600000.0
2009-08-28 22:04:00,85.73,85.735,85.71,85.71,48400000.0
2009-08-28 22:05:00,85.71,85.73,85.71,85.72,44000000.0
2009-08-28 22:06:00,85.72,85.72,85.71,85.72,19200000.0
2009-08-28 22:07:00,85.725,85.725,85.72,85.725,17600000.0
2009-08-28 22:08:00,85.725,85.725,85.725,85.725,3200000.0
2009-08-28 22:09:00,85.745,85.755,85.74,85.74,43400000.0
2009-08-28 22:10:00,85.74,85.77,85.735,85.755,33000000.0
2009-08-28 22:11:00,85.755,85.77,85.75,85.77,29000000.0
2009-08-28 22:12:00,85.78,85.78,85.77,85.78,35200000.0
2009-08-28 22:13:00,85.78,85.785,85.76,85.78,30800000.0
2009-08-28 22:14:00,85.775,85.785,85.76,85.76,38400000.0
2009-08-28 22:15:00,85.765,85.77,85.75,85.755,68000000.0
2009-08-28 22:16:00,85.76,85.76,85.75,85.76,30000000.0
2009-08-28 22:17:00,85.76,85.76,85.76,85.76,2400000.0
2009-08-28 22:18:00,85.76,85.76,85.76,85.76,2400000.0
2009-08-28 22:19:00,85.75,85.75,85.75,85.75,31800000.0
2009-08-28 22:20:00,85.75,85.765,85.75,85.765,6400000.0
2009-08-28 22:21:00,85.77,85.77,85.77,85.77,1600000.0
2009-08-28 22:22:00,85.77,85.78,85.77,85.78,16000000.0
2009-08-28 22:23:00,85.77,85.78,85.77,85.78,13800000.0
2009-08-28 22:24:00,85.795,85.795,85.78,85.795,13600000.0
2009-08-28 22:25:00,85.805,85.805,85.79,85.795,20800000.0
2009-08-28 22:26:00,85.795,85.795,85.79,85.79,3200000.0
2009-08-28 22:27:00,85.78,85.78,85.77,85.77,13600000.0
2009-08-28 22:28:00,85.765,85.78,85.735,85.75,47000000.0
2009-08-28 22:29:00,85.76,85.78,85.75,85.765,22200000.0
2009-08-28 22:30:00,85.76,85.765,85.72,85.72,64400000.0
2009-08-28 22:31:00,85.735,85.735,85.735,85.735,3200000.0
2009-08-28 22:32:00,85.735,85.735,85.71,85.715,19400000.0
2009-08-28 22:33:00,85.71,85.715,85.67,85.71,27600000.0
2009-08-28 22:34:00,85.705,85.705,85.65,85.675,33000000.0
2009-08-28 22:35:00,85.685,85.7,85.685,85.7,20800000.0
2009-08-28 22:36:00,85.695,85.7,85.695,85.7,26000000.0
2009-08-28 22:37:00,85.69,85.715,85.69,85.7,18200000.0
2009-08-28 22:38:00,85.705,85.715,85.685,85.7,41600000.0
2009-08-28 22:39:00,85.695,85.695,85.635,85.69,79400000.0
2009-08-28 22:40:00,85.7,85.71,85.685,85.705,66800000.0
2009-08-28 22:41:00,85.705,85.715,85.705,85.71,20800000.0
2009-08-28 22:42:00,85.71,85.715,85.695,85.7,50200000.0
2009-08-28 22:43:00,85.705,85.75,85.7,85.735,54600000.0
2009-08-28 22:44:00,85.73,85.73,85.67,85.67,43200000.0
2009-08-28 22:45:00,85.67,85.715,85.67,85.675,64400000.0
2009-08-28 22:46:00,85.67,85.675,85.67,85.67,8800000.0
2009-08-28 22:47:00,85.675,85.72,85.67,85.72,26200000.0
2009-08-28 22:48:00,85.72,85.75,85.69,85.75,34400000.0
2009-08-28 22:49:00,85.73,85.73,85.72,85.725,34200000.0
2009-08-28 22:50:00,85.725,85.73,85.72,85.72,20800000.0
2009-08-28 22:51:00,85.725,85.755,85.725,85.73,15200000.0
2009-08-28 22:52:00,85.73,85.73,85.73,85.73,9600000.0
2009-08-28 22:53:00,85.73,85.73,85.73,85.73,20000000.0
2009-08-28 22:54:00,85.73,85.74,85.73,85.74,7200000.0
2009-08-28 22:55:00,85.735,85.74,85.735,85.74,4000000.0
2009-08-28 22:56:00,85.74,85.74,85.73,85.74,11200000.0
2009-08-28 22:57:00,85.745,85.745,85.72,85.72,34400000.0
2009-08-28 22:58:00,85.59,85.7,85.59,85.7,25800000.0
2009-08-28 22:59:00,85.7,85.7,85.59,85.59,43600000.0
2009-08-30 23:01:00,85.365,85.365,85.335,85.34,20800000.0
2009-08-30 23:02:00,85.345,85.395,85.345,85.38,19800000.0
2009-08-30 23:03:00,85.39,85.395,85.375,85.395,14400000.0
2009-08-30 23:05:00,85.34,85.405,85.34,85.405,11400000.0
2009-08-30 23:06:00,85.395,85.4,85.395,85.4,4800000.0
2009-08-30 23:07:00,85.395,85.395,85.395,85.395,2400000.0
2009-08-30 23:08:00,85.385,85.4,85.375,85.38,36000000.0
2009-08-30 23:09:00,85.375,85.38,85.37,85.38,9600000.0
2009-08-30 23:10:00,85.375,85.38,85.375,85.38,4800000.0
2009-08-30 23:11:00,85.385,85.385,85.38,85.38,8400000.0
2009-08-30 23:12:00,85.375,85.38,85.375,85.38,3600000.0
2009-08-30 23:13:00,85.385,85.385,85.385,85.385,6000000.0
2009-08-30 23:14:00,85.35,85.36,85.35,85.36,11000000.0
2009-08-30 23:15:00,85.36,85.415,85.36,85.405,13800000.0
2009-08-30 23:16:00,85.405,85.405,85.395,85.4,10800000.0
2009-08-30 23:17:00,85.4,85.405,85.395,85.405,19200000.0
2009-08-30 23:18:00,85.41,85.415,85.41,85.41,7200000.0
2009-08-30 23:19:00,85.415,85.415,85.405,85.41,12000000.0
2009-08-30 23:20:00,85.4,85.425,85.4,85.425,33800000.0
2009-08-30 23:21:00,85.43,85.43,85.42,85.42,20800000.0
2009-08-30 23:22:00,85.41,85.415,85.41,85.415,6600000.0
2009-08-30 23:23:00,85.41,85.415,85.41,85.415,20600000.0
2009-08-30 23:24:00,85.415,85.425,85.415,85.425,22200000.0
2009-08-30 23:25:00,85.42,85.425,85.41,85.425,7200000.0
2009-08-30 23:26:00,85.425,85.425,85.405,85.415,19200000.0
2009-08-30 23:27:00,85.415,85.415,85.415,85.415,1600000.0
2009-08-30 23:28:00,85.415,85.43,85.405,85.43,26800000.0
2009-08-30 23:29:00,85.44,85.45,85.415,85.415,14800000.0
2009-08-30 23:30:00,85.415,85.42,85.38,85.38,33200000.0
2009-08-30 23:31:00,85.375,85.4,85.375,85.385,21600000.0
2009-08-30 23:32:00,85.395,85.395,85.385,85.385,10400000.0
2009-08-30 23:33:00,85.385,85.385,85.385,85.385,1600000.0
2009-08-30 23:34:00,85.385,85.43,85.385,85.425,6800000.0
2009-08-30 23:35:00,85.435,85.435,85.435,85.435,5200000.0
2009-08-30 23:36:00,85.435,85.455,85.435,85.455,16000000.0
2009-08-30 23:37:00,85.455,85.455,85.455,85.455,1600000.0
2009-08-30 23:38:00,85.46,85.49,85.46,85.47,26000000.0
2009-08-30 23:39:00,85.47,85.49,85.44,85.44,16000000.0
2009-08-30 23:40:00,85.44,85.5,85.44,85.47,30200000.0
2009-08-30 23:41:00,85.49,85.49,85.475,85.475,3600000.0
2009-08-30 23:42:00,85.47,85.47,85.47,85.47,1200000.0
2009-08-30 23:43:00,85.43,85.485,85.43,85.485,12400000.0
2009-08-30 23:44:00,85.475,85.475,85.475,85.475,1600000.0
2009-08-30 23:45:00,85.475,85.495,85.475,85.495,7800000.0
2009-08-30 23:46:00,85.505,85.55,85.505,85.515,44800000.0
2009-08-30 23:47:00,85.51,85.555,85.51,85.555,34200000.0
2009-08-30 23:48:00,85.52,85.58,85.52,85.56,26600000.0
2009-08-30 23:49:00,85.555,85.555,85.54,85.55,20400000.0
2009-08-30 23:50:00,85.505,85.505,85.505,85.505,2600000.0
2009-08-30 23:51:00,85.52,85.59,85.52,85.57,25600000.0
2009-08-30 23:52:00,85.565,85.59,85.56,85.575,15600000.0
2009-08-30 23:53:00,85.57,85.575,85.565,85.565,12000000.0
2009-08-30 23:54:00,85.53,85.56,85.53,85.56,7200000.0
2009-08-30 23:55:00,85.565,85.565,85.56,85.565,7200000.0
2009-08-30 23:56:00,85.565,85.565,85.56,85.565,8400000.0
2009-08-30 23:57:00,85.57,85.57,85.565,85.565,4800000.0
2009-08-30 23:58:00,85.57,85.57,85.57,85.57,1200000.0
2009-08-30 23:59:00,85.515,85.58,85.515,85.58,15600000.0
2009-08-31 00:00:00,85.59,85.61,85.58,85.59,40800000.0
2009-08-31 00:01:00,85.585,85.615,85.585,85.615,8400000.0
2009-08-31 00:02:00,85.6,85.675,85.595,85.67,76600000.0
2009-08-31 00:03:00,85.665,85.665,85.63,85.635,31200000.0
2009-08-31 00:04:00,85.63,85.635,85.62,85.62,30000000.0
2009-08-31 00:05:00,85.615,85.615,85.6,85.605,15600000.0
2009-08-31 00:06:00,85.57,85.595,85.57,85.59,19600000.0
2009-08-31 00:07:00,85.59,85.655,85.59,85.655,18600000.0
2009-08-31 00:08:00,85.655,85.655,85.62,85.635,12000000.0
2009-08-31 00:09:00,85.635,85.635,85.605,85.625,87500000.0
2009-08-31 00:10:00,85.61,85.62,85.6,85.6,30800000.0
2009-08-31 00:11:00,85.6,85.6,85.575,85.575,78400000.0
2009-08-31 00:12:00,85.57,85.57,85.535,85.535,34000000.0
2009-08-31 00:13:00,85.535,85.54,85.535,85.535,16800000.0
2009-08-31 00:14:00,85.525,85.525,85.405,85.405,146800000.0
2009-08-31 00:15:00,85.405,85.445,85.405,85.44,107900000.0
2009-08-31 00:16:00,85.435,85.48,85.435,85.475,59100000.0
2009-08-31 00:17:00,85.485,85.52,85.485,85.51,24000000.0
2009-08-31 00:18:00,85.515,85.545,85.505,85.54,31200000.0
2009-08-31 00:19:00,85.545,85.695,85.535,85.69,50400000.0
2009-08-31 00:20:00,85.695,85.695,85.365,85.555,89000000.0
2009-08-31 00:21:00,85.575,85.575,85.51,85.525,18000000.0
2009-08-31 00:22:00,85.525,85.525,85.475,85.485,30500000.0
2009-08-31 00:23:00,85.495,85.505,85.485,85.485,24000000.0
2009-08-31 00:24:00,85.485,85.485,85.475,85.475,8000000.0
2009-08-31 00:25:00,85.475,85.475,85.465,85.475,11200000.0
2009-08-31 00:26:00,85.464,85.465,85.457,85.457,3200000.0
2009-08-31 00:27:00,85.47,85.475,85.47,85.475,3200000.0
2009-08-31 00:28:00,85.475,85.505,85.475,85.505,14400000.0
2009-08-31 00:29:00,85.51,85.545,85.495,85.52,55500000.0
2009-08-31 00:30:00,85.52,85.54,85.51,85.52,49000000.0
2009-08-31 00:31:00,85.52,85.54,85.51,85.51,48500000.0
2009-08-31 00:32:00,85.51,85.53,85.5,85.53,203800000.0
2009-08-31 00:33:00,85.535,85.54,85.525,85.54,161100000.0
2009-08-31 00:34:00,85.54,85.555,85.515,85.55,134300000.0
2009-08-31 00:35:00,85.55,85.57,85.48,85.49,107600000.0
2009-08-31 00:36:00,85.49,85.49,85.49,85.49,3200000.0
2009-08-31 00:37:00,85.48,85.49,85.47,85.475,44000000.0
2009-08-31 00:38:00,85.47,85.49,85.46,85.475,83800000.0
2009-08-31 00:39:00,85.475,85.48,85.465,85.475,23400000.0
2009-08-31 00:40:00,85.475,85.49,85.44,85.455,30400000.0
2009-08-31 00:41:00,85.465,85.465,85.465,85.465,1600000.0
2009-08-31 00:42:00,85.46,85.465,85.45,85.45,15400000.0
2009-08-31 00:43:00,85.465,85.465,85.45,85.45,19200000.0
2009-08-31 00:44:00,85.455,85.455,85.39,85.4,68200000.0
2009-08-31 00:45:00,85.39,85.445,85.385,85.445,57800000.0
2009-08-31 00:46:00,85.445,85.45,85.4,85.435,105000000.0
2009-08-31 00:47:00,85.445,85.455,85.425,85.44,122600000.0
2009-08-31 00:48:00,85.44,85.465,85.385,85.385,129600000.0
2009-08-31 00:49:00,85.385,85.39,85.27,85.315,154600000.0
2009-08-31 00:50:00,85.325,85.325,85.265,85.265,93100000.0
2009-08-31 00:51:00,85.265,85.265,85.24,85.265,70800000.0
2009-08-31 00:52:00,85.275,85.345,85.275,85.31,60800000.0
2009-08-31 00:53:00,85.285,85.355,85.285,85.355,86200000.0
2009-08-31 00:54:00,85.355,85.355,85.315,85.315,39400000.0
2009-08-31 00:55:00,85.325,85.35,85.29,85.29,44600000.0
2009-08-31 00:56:00,85.29,85.29,85.245,85.245,53600000.0
2009-08-31 00:57:00,85.245,85.275,85.235,85.255,30700000.0
2009-08-31 00:58:00,85.26,85.285,85.255,85.28,47400000.0
2009-08-31 00:59:00,85.275,85.28,85.265,85.27,62200000.0
2009-08-31 01:00:00,85.27,85.27,85.24,85.245,97000000.0
2009-08-31 01:01:00,85.25,85.255,85.25,85.255,4200000.0
2009-08-31 01:02:00,85.255,85.295,85.255,85.285,57400000.0
2009-08-31 01:03:00,85.285,85.29,85.25,85.25,83000000.0
2009-08-31 01:04:00,85.25,85.255,85.24,85.25,51000000.0
2009-08-31 01:05:00,85.25,85.265,85.25,85.265,38800000.0
2009-08-31 01:06:00,85.26,85.28,85.255,85.28,104400000.0
2009-08-31 01:07:00,85.28,85.3,85.28,85.3,17400000.0
2009-08-31 01:08:00,85.305,85.33,85.3,85.325,165600000.0
2009-08-31 01:09:00,85.325,85.33,85.32,85.33,83800000.0
2009-08-31 01:10:00,85.335,85.365,85.325,85.36,126400000.0
2009-08-31 01:11:00,85.355,85.355,85.335,85.335,65000000.0
2009-08-31 01:12:00,85.34,85.35,85.34,85.345,48400000.0
2009-08-31 01:13:00,85.345,85.355,85.345,85.35,20000000.0
2009-08-31 01:14:00,85.35,85.35,85.35,85.35,17400000.0
2009-08-31 01:15:00,85.35,85.365,85.345,85.35,70000000.0
2009-08-31 01:16:00,85.35,85.37,85.345,85.355,68600000.0
2009-08-31 01:17:00,85.36,85.36,85.35,85.355,18400000.0
2009-08-31 01:18:00,85.355,85.38,85.355,85.37,67200000.0
2009-08-31 01:19:00,85.375,85.42,85.375,85.415,65000000.0
2009-08-31 01:20:00,85.42,85.42,85.415,85.415,15600000.0
2009-08-31 01:21:00,85.415,85.43,85.415,85.43,27600000.0
2009-08-31 01:22:00,85.43,85.455,85.43,85.455,41600000.0
2009-08-31 01:23:00,85.455,85.465,85.455,85.46,15600000.0
2009-08-31 01:24:00,85.465,85.465,85.455,85.465,7800000.0
2009-08-31 01:25:00,85.465,85.485,85.465,85.47,67600000.0
2009-08-31 01:26:00,85.465,85.475,85.445,85.46,82400000.0
2009-08-31 01:27:00,85.465,85.515,85.465,85.515,23600000.0
2009-08-31 01:28:00,85.535,85.535,85.47,85.48,90200000.0
2009-08-31 01:29:00,85.48,85.5,85.47,85.5,101400000.0
2009-08-31 01:30:00,85.505,85.51,85.5,85.5,30800000.0
2009-08-31 01:31:00,85.505,85.51,85.5,85.505,17800000.0
2009-08-31 01:32:00,85.51,85.525,85.51,85.525,33600000.0
2009-08-31 01:33:00,85.535,85.545,85.535,85.54,22000000.0
2009-08-31 01:34:00,85.545,85.555,85.545,85.555,18800000.0
2009-08-31 01:35:00,85.55,85.55,85.545,85.545,20000000.0
2009-08-31 01:36:00,85.535,85.535,85.51,85.51,174000000.0
2009-08-31 01:37:00,85.52,85.535,85.515,85.535,25200000.0
2009-08-31 01:38:00,85.545,85.575,85.545,85.57,64000000.0
2009-08-31 01:39:00,85.565,85.59,85.55,85.555,160000000.0
2009-08-31 01:40:00,85.565,85.585,85.555,85.585,201400000.0
2009-08-31 01:41:00,85.585,85.6,85.575,85.585,193000000.0
2009-08-31 01:42:00,85.585,85.63,85.585,85.63,130000000.0
2009-08-31 01:43:00,85.63,85.63,85.62,85.625,164200000.0
2009-08-31 01:44:00,85.625,85.65,85.625,85.635,114400000.0
2009-08-31 01:45:00,85.635,85.635,85.58,85.625,275400000.0
2009-08-31 01:46:00,85.645,85.665,85.625,85.645,225200000.0
2009-08-31 01:47:00,85.645,85.665,85.645,85.65,138200000.0
2009-08-31 01:48:00,85.655,85.66,85.605,85.615,259200000.0
2009-08-31 01:49:00,85.63,85.63,85.57,85.59,393400000.0
2009-08-31 01:50:00,85.59,85.63,85.59,85.625,194000000.0
2009-08-31 01:51:00,85.615,85.625,85.595,85.61,150200000.0
2009-08-31 01:52:00,85.605,85.61,85.545,85.55,53000000.0
2009-08-31 01:53:00,85.56,85.59,85.56,85.575,80000000.0
2009-08-31 01:54:00,85.575,85.58,85.535,85.555,120200000.0
2009-08-31 01:55:00,85.545,85.545,85.515,85.515,81000000.0
2009-08-31 01:56:00,85.52,85.53,85.52,85.525,8400000.0
2009-08-31 01:57:00,85.525,85.525,85.525,85.525,1600000.0
2009-08-31 01:58:00,85.535,85.545,85.525,85.525,42000000.0
2009-08-31 01:59:00,85.525,85.535,85.515,85.515,44400000.0
2009-08-31 02:00:00,85.51,85.55,85.51,85.515,73900000.0
2009-08-31 02:01:00,85.525,85.525,85.48,85.49,95700000.0
2009-08-31 02:02:00,85.49,85.525,85.49,85.505,73500000.0
2009-08-31 02:03:00,85.505,85.525,85.5,85.515,59900000.0
2009-08-31 02:04:00,85.52,85.545,85.515,85.545,50200000.0
2009-08-31 02:05:00,85.545,85.585,85.545,85.57,82400000.0
2009-08-31 02:06:00,85.57,85.615,85.555,85.6,126300000.0
2009-08-31 02:07:00,85.6,85.625,85.59,85.6,144400000.0
2009-08-31 02:08:00,85.6,85.65,85.59,85.63,173700000.0
2009-08-31 02:09:00,85.63,85.66,85.63,85.65,258800000.0
2009-08-31 02:10:00,85.65,85.65,85.62,85.62,176300000.0
2009-08-31 02:11:00,85.625,85.63,85.56,85.57,148900000.0
2009-08-31 02:12:00,85.57,85.57,85.555,85.56,145400000.0
2009-08-31 02:13:00,85.56,85.61,85.56,85.59,136900000.0
2009-08-31 02:14:00,85.595,85.595,85.57,85.58,83300000.0
2009-08-31 02:15:00,85.575,85.58,85.565,85.565,18400000.0
2009-08-31 02:16:00,85.57,85.61,85.565,85.6,52600000.0
2009-08-31 02:17:00,85.6,85.6,85.57,85.57,133300000.0
2009-08-31 02:18:00,85.57,85.57,85.52,85.52,135600000.0
2009-08-31 02:19:00,85.515,85.525,85.48,85.52,158900000.0
2009-08-31 02:20:00,85.52,85.52,85.5,85.51,137500000.0
2009-08-31 02:21:00,85.51,85.51,85.5,85.51,65900000.0
2009-08-31 02:22:00,85.51,85.51,85.48,85.48,178400000.0
2009-08-31 02:23:00,85.48,85.55,85.48,85.54,132100000.0
2009-08-31 02:24:00,85.54,85.545,85.51,85.51,135600000.0
2009-08-31 02:25:00,85.51,85.51,85.44,85.45,177700000.0
2009-08-31 02:26:00,85.455,85.48,85.45,85.45,58300000.0
2009-08-31 02:27:00,85.445,85.45,85.43,85.435,109700000.0
2009-08-31 02:28:00,85.43,85.435,85.42,85.425,109100000.0
2009-08-31 02:29:00,85.435,85.44,85.43,85.435,76500000.0
2009-08-31 02:30:00,85.435,85.47,85.42,85.45,164300000.0
2009-08-31 02:31:00,85.45,85.45,85.43,85.43,115800000.0
2009-08-31 02:32:00,85.43,85.43,85.4,85.4,79600000.0
2009-08-31 02:33:00,85.4,85.4,85.33,85.36,171400000.0
2009-08-31 02:34:00,85.36,85.36,85.33,85.345,198000000.0
2009-08-31 02:35:00,85.34,85.345,85.25,85.26,160500000.0
2009-08-31 02:36:00,85.27,85.275,85.25,85.27,172700000.0
2009-08-31 02:37:00,85.27,85.275,85.25,85.25,139300000.0
2009-08-31 02:38:00,85.25,85.25,85.23,85.235,135600000.0
2009-08-31 02:39:00,85.235,85.235,85.11,85.12,227500000.0
2009-08-31 02:40:00,85.12,85.12,84.98,85.01,261700000.0
2009-08-31 02:41:00,85.01,85.055,84.99,85.05,139200000.0
2009-08-31 02:42:00,85.04,85.06,85.03,85.03,189600000.0
2009-08-31 02:43:00,85.035,85.085,85.035,85.085,180200000.0
2009-08-31 02:44:00,85.085,85.12,85.08,85.1,192200000.0
2009-08-31 02:45:00,85.105,85.125,85.09,85.105,216300000.0
2009-08-31 02:46:00,85.105,85.11,85.02,85.02,183000000.0
2009-08-31 02:47:00,85.025,85.045,85.02,85.03,170400000.0
2009-08-31 02:48:00,85.02,85.09,85.02,85.085,119700000.0
2009-08-31 02:49:00,85.085,85.09,85.03,85.04,118900000.0
2009-08-31 02:50:00,85.04,85.055,85.03,85.03,83300000.0
2009-08-31 02:51:00,85.03,85.03,84.96,84.98,216000000.0
2009-08-31 02:52:00,84.975,84.99,84.94,84.975,146900000.0
2009-08-31 02:53:00,84.975,84.975,84.88,84.88,189300000.0
2009-08-31 02:54:00,84.88,84.88,84.69,84.73,230600000.0
2009-08-31 02:55:00,84.74,84.82,84.705,84.815,212700000.0
2009-08-31 02:56:00,84.82,84.9,84.82,84.88,220800000.0
2009-08-31 02:57:00,84.875,84.95,84.875,84.95,274800000.0
2009-08-31 02:58:00,84.95,84.995,84.94,84.96,210000000.0
2009-08-31 02:59:00,84.965,84.995,84.96,84.995,205500000.0
2009-08-31 03:00:00,84.99,85.035,84.99,85.005,168500000.0
2009-08-31 03:01:00,85.0,85.03,84.95,84.955,166800000.0
2009-08-31 03:02:00,84.955,84.975,84.94,84.95,120700000.0
2009-08-31 03:03:00,84.95,84.95,84.94,84.94,82400000.0
2009-08-31 03:04:00,84.94,84.945,84.93,84.935,62100000.0
2009-08-31 03:05:00,84.93,84.955,84.93,84.945,60800000.0
2009-08-31 03:06:00,84.945,84.95,84.9,84.905,87800000.0
2009-08-31 03:07:00,84.905,84.925,84.89,84.895,79300000.0
2009-08-31 03:08:00,84.9,84.905,84.895,84.895,38600000.0
2009-08-31 03:09:00,84.895,84.93,84.895,84.93,48500000.0
2009-08-31 03:10:00,84.93,84.93,84.91,84.92,45700000.0
2009-08-31 03:11:00,84.92,84.92,84.85,84.865,129900000.0
2009-08-31 03:12:00,84.875,84.88,84.86,84.87,110800000.0
2009-08-31 03:13:00,84.87,84.87,84.795,84.795,111300000.0
2009-08-31 03:14:00,84.79,84.795,84.66,84.675,258600000.0
2009-08-31 03:15:00,84.675,84.74,84.67,84.725,212000000.0
2009-08-31 03:16:00,84.725,84.73,84.68,84.68,246800000.0
2009-08-31 03:17:00,84.68,84.685,84.65,84.66,225100000.0
2009-08-31 03:18:00,84.66,84.73,84.64,84.73,196100000.0
2009-08-31 03:19:00,84.725,84.725,84.68,84.69,174400000.0
2009-08-31 03:20:00,84.7,84.75,84.7,84.75,109600000.0
2009-08-31 03:21:00,84.75,84.75,84.715,84.73,87800000.0
2009-08-31 03:22:00,84.735,84.755,84.7,84.74,133700000.0
2009-08-31 03:23:00,84.74,84.79,84.73,84.78,153800000.0
2009-08-31 03:24:00,84.785,84.79,84.75,84.75,150900000.0
2009-08-31 03:25:00,84.75,84.755,84.725,84.74,227000000.0
2009-08-31 03:26:00,84.745,84.75,84.73,84.73,184500000.0
2009-08-31 03:27:00,84.73,84.77,84.73,84.77,232200000.0
2009-08-31 03:28:00,84.77,84.775,84.75,84.77,69600000.0
2009-08-31 03:29:00,84.77,84.835,84.77,84.83,76800000.0
2009-08-31 03:30:00,84.825,84.825,84.71,84.71,143800000.0
2009-08-31 03:31:00,84.71,84.72,84.7,84.705,180000000.0
2009-08-31 03:32:00,84.705,84.73,84.7,84.73,89200000.0
2009-08-31 03:33:00,84.725,84.735,84.69,84.73,193100000.0
2009-08-31 03:34:00,84.735,84.745,84.7,84.71,118800000.0
2009-08-31 03:35:00,84.7,84.71,84.67,84.68,94300000.0
2009-08-31 03:36:00,84.68,84.69,84.655,84.67,133600000.0
2009-08-31 03:37:00,84.67,84.68,84.66,84.68,138700000.0
2009-08-31 03:38:00,84.68,84.695,84.68,84.68,199500000.0
2009-08-31 03:39:00,84.68,84.68,84.635,84.645,115100000.0
2009-08-31 03:40:00,84.645,84.66,84.61,84.61,176200000.0
2009-08-31 03:41:00,84.61,84.655,84.6,84.64,192700000.0
2009-08-31 03:42:00,84.64,84.71,84.64,84.7,77900000.0
2009-08-31 03:43:00,84.695,84.74,84.69,84.74,109900000.0
2009-08-31 03:44:00,84.745,84.77,84.73,84.76,133200000.0
2009-08-31 03:45:00,84.76,84.775,84.76,84.765,27300000.0
2009-08-31 03:46:00,84.76,84.77,84.74,84.76,173400000.0
2009-08-31 03:47:00,84.775,84.785,84.75,84.75,158400000.0
2009-08-31 03:48:00,84.75,84.755,84.74,84.745,120300000.0
2009-08-31 03:49:00,84.75,84.755,84.73,84.73,135000000.0
2009-08-31 03:50:00,84.735,84.735,84.72,84.735,202700000.0
2009-08-31 03:51:00,84.735,84.745,84.72,84.745,124100000.0
2009-08-31 03:52:00,84.74,84.755,84.725,84.74,205200000.0
2009-08-31 03:53:00,84.735,84.74,84.725,84.735,117400000.0
2009-08-31 03:54:00,84.73,84.75,84.725,84.745,177600000.0
2009-08-31 03:55:00,84.75,84.785,84.75,84.77,271400000.0
2009-08-31 03:56:00,84.77,84.79,84.77,84.78,152100000.0
2009-08-31 03:57:00,84.79,84.795,84.775,84.775,76600000.0
2009-08-31 03:58:00,84.77,84.79,84.76,84.77,219100000.0
2009-08-31 03:59:00,84.77,84.805,84.77,84.79,155700000.0
2009-08-31 04:00:00,84.79,84.835,84.78,84.79,166200000.0
2009-08-31 04:01:00,84.785,84.79,84.775,84.78,119900000.0
2009-08-31 04:02:00,84.79,84.83,84.79,84.825,126200000.0
2009-08-31 04:03:00,84.825,84.825,84.78,84.78,87800000.0
2009-08-31 04:04:00,84.78,84.785,84.76,84.77,258900000.0
2009-08-31 04:05:00,84.77,84.83,84.77,84.8,306300000.0
2009-08-31 04:06:00,84.805,84.805,84.745,84.755,172100000.0
2009-08-31 04:07:00,84.76,84.76,84.73,84.745,103300000.0
2009-08-31 04:08:00,84.75,84.75,84.72,84.725,118700000.0
2009-08-31 04:09:00,84.725,84.735,84.715,84.735,118800000.0
2009-08-31 04:10:00,84.735,84.75,84.715,84.73,290700000.0
2009-08-31 04:11:00,84.73,84.73,84.69,84.695,274700000.0
2009-08-31 04:12:00,84.7,84.72,84.685,84.71,235300000.0
2009-08-31 04:13:00,84.715,84.72,84.675,84.675,167000000.0
2009-08-31 04:14:00,84.675,84.69,84.655,84.685,247000000.0
2009-08-31 04:15:00,84.685,84.69,84.67,84.67,146900000.0
2009-08-31 04:16:00,84.67,84.68,84.67,84.675,64900000.0
2009-08-31 04:17:00,84.67,84.67,84.665,84.665,131600000.0
2009-08-31 04:18:00,84.66,84.68,84.66,84.68,68500000.0
2009-08-31 04:19:00,84.68,84.695,84.68,84.685,109100000.0
2009-08-31 04:20:00,84.69,84.69,84.69,84.69,16600000.0
2009-08-31 04:21:00,84.69,84.7,84.68,84.695,61900000.0
2009-08-31 04:22:00,84.69,84.7,84.69,84.69,106300000.0
2009-08-31 04:23:00,84.69,84.705,84.69,84.695,63600000.0
2009-08-31 04:24:00,84.7,84.765,84.7,84.72,153700000.0
2009-08-31 04:25:00,84.73,84.75,84.72,84.745,81300000.0
2009-08-31 04:26:00,84.76,84.78,84.745,84.775,65700000.0
2009-08-31 04:27:00,84.77,84.78,84.745,84.75,160200000.0
2009-08-31 04:28:00,84.755,84.755,84.725,84.735,149800000.0
2009-08-31 04:29:00,84.75,84.77,84.75,84.75,52800000.0
2009-08-31 04:30:00,84.75,84.75,84.74,84.745,36000000.0
2009-08-31 04:31:00,84.745,84.775,84.745,84.775,48300000.0
2009-08-31 04:32:00,84.775,84.78,84.75,84.765,31100000.0
2009-08-31 04:33:00,84.755,84.78,84.75,84.77,80700000.0
2009-08-31 04:34:00,84.76,84.77,84.76,84.765,48300000.0
2009-08-31 04:35:00,84.75,84.77,84.74,84.755,182700000.0
2009-08-31 04:36:00,84.755,84.765,84.745,84.75,101000000.0
2009-08-31 04:37:00,84.76,84.765,84.75,84.765,67100000.0
2009-08-31 04:38:00,84.765,84.765,84.74,84.755,100900000.0
2009-08-31 04:39:00,84.755,84.765,84.745,84.745,61200000.0
2009-08-31 04:40:00,84.745,84.755,84.725,84.725,181500000.0
2009-08-31 04:41:00,84.735,84.74,84.695,84.71,193900000.0
2009-08-31 04:42:00,84.705,84.74,84.705,84.71,193700000.0
2009-08-31 04:43:00,84.71,84.715,84.7,84.7,86800000.0
2009-08-31 04:44:00,84.71,84.71,84.7,84.7,25200000.0
2009-08-31 04:45:00,84.705,84.705,84.685,84.695,63000000.0
2009-08-31 04:46:00,84.695,84.705,84.685,84.69,111000000.0
2009-08-31 04:47:00,84.69,84.71,84.69,84.7,158800000.0
2009-08-31 04:48:00,84.7,84.72,84.7,84.7,94700000.0
2009-08-31 04:49:00,84.7,84.7,84.675,84.68,152000000.0
2009-08-31 04:50:00,84.675,84.7,84.675,84.7,166600000.0
2009-08-31 04:51:00,84.7,84.75,84.7,84.75,321700000.0
2009-08-31 04:52:00,84.75,84.765,84.725,84.73,176900000.0
2009-08-31 04:53:00,84.73,84.73,84.705,84.73,144300000.0
2009-08-31 04:54:00,84.73,84.735,84.705,84.71,188000000.0
2009-08-31 04:55:00,84.71,84.715,84.675,84.685,107100000.0
2009-08-31 04:56:00,84.68,84.68,84.665,84.665,77900000.0
2009-08-31 04:57:00,84.665,84.685,84.645,84.675,151700000.0
2009-08-31 04:58:00,84.68,84.69,84.675,84.69,63700000.0
2009-08-31 04:59:00,84.69,84.695,84.685,84.685,52600000.0
2009-08-31 05:00:00,84.68,84.71,84.68,84.71,65700000.0
2009-08-31 05:01:00,84.71,84.71,84.7,84.7,32100000.0
2009-08-31 05:02:00,84.695,84.7,84.68,84.7,137000000.0
2009-08-31 05:03:00,84.69,84.7,84.68,84.69,69900000.0
2009-08-31 05:04:00,84.685,84.695,84.675,84.69,56900000.0
2009-08-31 05:05:00,84.69,84.69,84.685,84.69,9000000.0
2009-08-31 05:06:00,84.69,84.69,84.685,84.685,5000000.0
2009-08-31 05:07:00,84.685,84.705,84.685,84.685,49700000.0
2009-08-31 05:08:00,84.685,84.685,84.68,84.685,41300000.0
2009-08-31 05:09:00,84.69,84.695,84.68,84.68,43400000.0
2009-08-31 05:10:00,84.675,84.68,84.665,84.665,81400000.0
2009-08-31 05:11:00,84.66,84.675,84.66,84.67,51000000.0
2009-08-31 05:12:00,84.675,84.675,84.665,84.665,84900000.0
2009-08-31 05:13:00,84.665,84.67,84.655,84.66,199800000.0
2009-08-31 05:14:00,84.66,84.66,84.64,84.64,71900000.0
2009-08-31 05:15:00,84.645,84.645,84.615,84.635,83300000.0
2009-08-31 05:16:00,84.635,84.645,84.62,84.63,127600000.0
2009-08-31 05:17:00,84.63,84.64,84.63,84.63,71600000.0
2009-08-31 05:18:00,84.635,84.635,84.62,84.62,74800000.0
2009-08-31 05:19:00,84.62,84.62,84.58,84.58,195100000.0
2009-08-31 05:20:00,84.58,84.585,84.565,84.565,138200000.0
2009-08-31 05:21:00,84.565,84.575,84.565,84.57,140400000.0
2009-08-31 05:22:00,84.56,84.56,84.55,84.55,144500000.0
2009-08-31 05:23:00,84.555,84.555,84.54,84.55,106600000.0
2009-08-31 05:24:00,84.55,84.56,84.545,84.545,158300000.0
2009-08-31 05:25:00,84.545,84.545,84.535,84.535,71900000.0
2009-08-31 05:26:00,84.535,84.55,84.535,84.535,62700000.0
2009-08-31 05:27:00,84.535,84.535,84.5,84.505,123200000.0
2009-08-31 05:28:00,84.505,84.515,84.48,84.49,270900000.0
2009-08-31 05:29:00,84.49,84.515,84.48,84.5,176900000.0
2009-08-31 05:30:00,84.495,84.495,84.465,84.475,111100000.0
2009-08-31 05:31:00,84.475,84.49,84.465,84.49,244300000.0
2009-08-31 05:32:00,84.49,84.49,84.47,84.49,236200000.0
2009-08-31 05:33:00,84.49,84.495,84.48,84.49,107400000.0
2009-08-31 05:34:00,84.49,84.52,84.49,84.52,164500000.0
2009-08-31 05:35:00,84.52,84.52,84.485,84.495,224800000.0
2009-08-31 05:36:00,84.495,84.505,84.475,84.485,196100000.0
2009-08-31 05:37:00,84.49,84.51,84.485,84.505,101800000.0
2009-08-31 05:38:00,84.5,84.555,84.5,84.535,115400000.0
2009-08-31 05:39:00,84.535,84.55,84.505,84.515,245400000.0
2009-08-31 05:40:00,84.52,84.53,84.515,84.53,110300000.0
2009-08-31 05:41:00,84.525,84.555,84.52,84.555,184900000.0
2009-08-31 05:42:00,84.55,84.555,84.54,84.54,218000000.0
2009-08-31 05:43:00,84.545,84.565,84.545,84.565,69200000.0
2009-08-31 05:44:00,84.565,84.61,84.565,84.59,97900000.0
2009-08-31 05:45:00,84.59,84.6,84.575,84.585,185600000.0
2009-08-31 05:46:00,84.58,84.585,84.56,84.57,289200000.0
2009-08-31 05:47:00,84.57,84.57,84.565,84.57,76100000.0
2009-08-31 05:48:00,84.57,84.57,84.565,84.565,31200000.0
2009-08-31 05:49:00,84.57,84.585,84.565,84.57,59800000.0
2009-08-31 05:50:00,84.57,84.57,84.56,84.56,75600000.0
2009-08-31 05:51:00,84.56,84.57,84.545,84.56,185200000.0
2009-08-31 05:52:00,84.56,84.585,84.54,84.575,136800000.0
2009-08-31 05:53:00,84.575,84.62,84.57,84.615,43300000.0
2009-08-31 05:54:00,84.62,84.625,84.61,84.62,157900000.0
2009-08-31 05:55:00,84.615,84.695,84.615,84.68,200500000.0
2009-08-31 05:56:00,84.695,84.71,84.675,84.7,211500000.0
2009-08-31 05:57:00,84.7,84.705,84.69,84.69,161900000.0
2009-08-31 05:58:00,84.69,84.69,84.68,84.685,128600000.0
2009-08-31 05:59:00,84.69,84.69,84.69,84.69,51000000.0
2009-08-31 06:00:00,84.69,84.705,84.685,84.705,92400000.0
2009-08-31 06:01:00,84.695,84.695,84.695,84.695,68200000.0
2009-08-31 06:02:00,84.695,84.695,84.69,84.695,40200000.0
2009-08-31 06:03:00,84.69,84.69,84.68,84.68,111200000.0
2009-08-31 06:04:00,84.68,84.705,84.68,84.7,54900000.0
2009-08-31 06:05:00,84.7,84.7,84.685,84.685,132300000.0
2009-08-31 06:06:00,84.685,84.69,84.68,84.69,68400000.0
2009-08-31 06:07:00,84.69,84.69,84.68,84.69,55400000.0
2009-08-31 06:08:00,84.69,84.69,84.68,84.68,43500000.0
2009-08-31 06:09:00,84.68,84.68,84.66,84.675,96100000.0
2009-08-31 06:10:00,84.675,84.675,84.66,84.67,61800000.0
2009-08-31 06:11:00,84.67,84.675,84.655,84.67,75800000.0
2009-08-31 06:12:00,84.67,84.675,84.67,84.67,121500000.0
2009-08-31 06:13:00,84.675,84.675,84.65,84.66,177400000.0
2009-08-31 06:14:00,84.665,84.665,84.65,84.655,167100000.0
2009-08-31 06:15:00,84.655,84.66,84.64,84.66,167400000.0
2009-08-31 06:16:00,84.66,84.69,84.66,84.685,35700000.0
2009-08-31 06:17:00,84.685,84.7,84.685,84.7,85000000.0
2009-08-31 06:18:00,84.7,84.705,84.685,84.695,294700000.0
2009-08-31 06:19:00,84.695,84.7,84.69,84.695,190400000.0
2009-08-31 06:20:00,84.69,84.7,84.69,84.695,41700000.0
2009-08-31 06:21:00,84.695,84.7,84.69,84.69,81400000.0
2009-08-31 06:22:00,84.695,84.7,84.69,84.69,95500000.0
2009-08-31 06:23:00,84.69,84.695,84.69,84.695,157200000.0
2009-08-31 06:24:00,84.695,84.695,84.655,84.66,170400000.0
2009-08-31 06:25:00,84.66,84.66,84.62,84.62,166800000.0
2009-08-31 06:26:00,84.62,84.64,84.62,84.63,187600000.0
2009-08-31 06:27:00,84.63,84.635,84.625,84.635,117800000.0
2009-08-31 06:28:00,84.635,84.635,84.625,84.625,116500000.0
2009-08-31 06:29:00,84.625,84.645,84.625,84.64,32500000.0
2009-08-31 06:30:00,84.64,84.645,84.64,84.645,66100000.0
2009-08-31 06:31:00,84.645,84.655,84.645,84.65,39000000.0
2009-08-31 06:32:00,84.65,84.65,84.65,84.65,19400000.0
2009-08-31 06:33:00,84.66,84.67,84.66,84.67,16400000.0
2009-08-31 06:34:00,84.665,84.675,84.665,84.675,84900000.0
2009-08-31 06:35:00,84.68,84.68,84.68,84.68,6200000.0
2009-08-31 06:36:00,84.685,84.7,84.675,84.69,47100000.0
2009-08-31 06:37:00,84.695,84.695,84.69,84.69,28300000.0
2009-08-31 06:38:00,84.69,84.71,84.685,84.705,77600000.0
2009-08-31 06:39:00,84.7,84.705,84.7,84.7,55700000.0
2009-08-31 06:40:00,84.69,84.69,84.68,84.685,118000000.0
2009-08-31 06:41:00,84.685,84.685,84.685,84.685,3300000.0
2009-08-31 06:42:00,84.685,84.695,84.685,84.695,24100000.0
2009-08-31 06:43:00,84.7,84.79,84.7,84.785,332900000.0
2009-08-31 06:44:00,84.79,84.815,84.785,84.815,137500000.0
2009-08-31 06:45:00,84.815,84.83,84.815,84.815,42000000.0
2009-08-31 06:46:00,84.815,84.83,84.815,84.82,146500000.0
2009-08-31 06:47:00,84.815,84.83,84.815,84.82,147900000.0
2009-08-31 06:48:00,84.825,84.825,84.8,84.805,97900000.0
2009-08-31 06:49:00,84.81,84.81,84.8,84.8,93100000.0
2009-08-31 06:50:00,84.8,84.81,84.8,84.805,69300000.0
2009-08-31 06:51:00,84.81,84.83,84.805,84.83,189300000.0
2009-08-31 06:52:00,84.825,84.83,84.795,84.81,185900000.0
2009-08-31 06:53:00,84.81,84.825,84.795,84.8,185000000.0
2009-08-31 06:54:00,84.79,84.79,84.75,84.76,166500000.0
2009-08-31 06:55:00,84.76,84.77,84.75,84.75,165000000.0
2009-08-31 06:56:00,84.75,84.76,84.745,84.75,205700000.0
2009-08-31 06:57:00,84.75,84.75,84.73,84.73,216700000.0
2009-08-31 06:58:00,84.73,84.75,84.715,84.74,151700000.0
2009-08-31 06:59:00,84.745,84.745,84.725,84.73,73200000.0
2009-08-31 07:00:00,84.725,84.735,84.72,84.735,91700000.0
2009-08-31 07:01:00,84.735,84.745,84.735,84.745,115700000.0
2009-08-31 07:02:00,84.745,84.765,84.745,84.765,115500000.0
2009-08-31 07:03:00,84.76,84.77,84.75,84.76,138300000.0
2009-08-31 07:04:00,84.76,84.765,84.75,84.765,104100000.0
2009-08-31 07:05:00,84.775,84.8,84.77,84.79,110700000.0
2009-08-31 07:06:00,84.79,84.8,84.79,84.79,56500000.0
2009-08-31 07:07:00,84.79,84.79,84.78,84.78,99600000.0
2009-08-31 07:08:00,84.78,84.78,84.73,84.73,371900000.0
2009-08-31 07:09:00,84.73,84.73,84.7,84.7,166200000.0
2009-08-31 07:10:00,84.7,84.71,84.69,84.71,122700000.0
2009-08-31 07:11:00,84.71,84.71,84.7,84.7,121600000.0
2009-08-31 07:12:00,84.7,84.71,84.695,84.71,170100000.0
2009-08-31 07:13:00,84.71,84.72,84.71,84.71,37000000.0
2009-08-31 07:14:00,84.71,84.71,84.695,84.695,82400000.0
2009-08-31 07:15:00,84.695,84.695,84.685,84.685,32200000.0
2009-08-31 07:16:00,84.685,84.685,84.675,84.675,22400000.0
2009-08-31 07:17:00,84.675,84.685,84.645,84.645,106500000.0
2009-08-31 07:18:00,84.65,84.66,84.64,84.64,193500000.0
2009-08-31 07:19:00,84.64,84.64,84.63,84.64,193200000.0
2009-08-31 07:20:00,84.64,84.65,84.64,84.65,46700000.0
2009-08-31 07:21:00,84.66,84.685,84.635,84.64,122000000.0
2009-08-31 07:22:00,84.64,84.66,84.64,84.65,87100000.0
2009-08-31 07:23:00,84.655,84.66,84.62,84.63,149900000.0
2009-08-31 07:24:00,84.63,84.64,84.615,84.62,221300000.0
2009-08-31 07:25:00,84.62,84.65,84.61,84.64,279200000.0
2009-08-31 07:26:00,84.65,84.65,84.61,84.64,225100000.0
2009-08-31 07:27:00,84.64,84.675,84.64,84.65,189300000.0
2009-08-31 07:28:00,84.65,84.65,84.63,84.63,47500000.0
2009-08-31 07:29:00,84.63,84.65,84.63,84.65,177100000.0
2009-08-31 07:30:00,84.645,84.65,84.64,84.65,139500000.0
2009-08-31 07:31:00,84.655,84.66,84.635,84.64,82700000.0
2009-08-31 07:32:00,84.645,84.665,84.64,84.665,116200000.0
2009-08-31 07:33:00,84.665,84.7,84.665,84.7,127400000.0
2009-08-31 07:34:00,84.7,84.71,84.675,84.705,233000000.0
2009-08-31 07:35:00,84.705,84.745,84.7,84.73,222300000.0
2009-08-31 07:36:00,84.725,84.745,84.725,84.745,162500000.0
2009-08-31 07:37:00,84.75,84.76,84.74,84.76,170500000.0
2009-08-31 07:38:00,84.755,84.76,84.75,84.755,110400000.0
2009-08-31 07:39:00,84.755,84.755,84.705,84.72,244400000.0
2009-08-31 07:40:00,84.715,84.725,84.71,84.71,122800000.0
2009-08-31 07:41:00,84.71,84.71,84.7,84.71,130700000.0
2009-08-31 07:42:00,84.71,84.74,84.71,84.735,202200000.0
2009-08-31 07:43:00,84.73,84.73,84.705,84.715,136800000.0
2009-08-31 07:44:00,84.71,84.725,84.705,84.715,163200000.0
2009-08-31 07:45:00,84.71,84.755,84.705,84.74,341400000.0
2009-08-31 07:46:00,84.74,84.765,84.72,84.765,212700000.0
2009-08-31 07:47:00,84.77,84.785,84.74,84.75,322900000.0
2009-08-31 07:48:00,84.75,84.76,84.74,84.75,156500000.0
2009-08-31 07:49:00,84.75,84.78,84.735,84.76,326000000.0
2009-08-31 07:50:00,84.76,84.845,84.76,84.81,573600000.0
2009-08-31 07:51:00,84.815,84.85,84.815,84.83,288500000.0
2009-08-31 07:52:00,84.825,84.84,84.825,84.83,116000000.0
2009-08-31 07:53:00,84.825,84.825,84.785,84.785,115200000.0
2009-08-31 07:54:00,84.785,84.8,84.77,84.785,171200000.0
2009-08-31 07:55:00,84.79,84.805,84.785,84.79,198600000.0
2009-08-31 07:56:00,84.785,84.79,84.76,84.77,290600000.0
2009-08-31 07:57:00,84.77,84.785,84.765,84.77,212600000.0
2009-08-31 07:58:00,84.77,84.8,84.765,84.8,155500000.0
2009-08-31 07:59:00,84.8,84.8,84.75,84.765,209900000.0
2009-08-31 08:00:00,84.755,84.775,84.71,84.71,329200000.0
2009-08-31 08:01:00,84.71,84.72,84.67,84.675,241700000.0
2009-08-31 08:02:00,84.675,84.695,84.67,84.68,289200000.0
2009-08-31 08:03:00,84.68,84.685,84.66,84.675,201100000.0
2009-08-31 08:04:00,84.675,84.675,84.665,84.675,95800000.0
2009-08-31 08:05:00,84.675,84.68,84.65,84.66,176300000.0
2009-08-31 08:06:00,84.66,84.685,84.65,84.67,179000000.0
2009-08-31 08:07:00,84.67,84.67,84.64,84.65,122300000.0
2009-08-31 08:08:00,84.64,84.675,84.64,84.665,255300000.0
2009-08-31 08:09:00,84.655,84.665,84.64,84.66,236700000.0
2009-08-31 08:10:00,84.66,84.705,84.65,84.67,308900000.0
2009-08-31 08:11:00,84.67,84.69,84.625,84.63,370600000.0
2009-08-31 08:12:00,84.63,84.64,84.63,84.64,267300000.0
2009-08-31 08:13:00,84.645,84.695,84.645,84.695,218899999.0
2009-08-31 08:14:00,84.695,84.7,84.685,84.69,75799999.0
2009-08-31 08:15:00,84.69,84.695,84.65,84.655,399299999.0
2009-08-31 08:16:00,84.655,84.67,84.63,84.635,404400000.0
2009-08-31 08:17:00,84.635,84.64,84.62,84.63,364500000.0
2009-08-31 08:18:00,84.635,84.65,84.625,84.65,233400000.0
2009-08-31 08:19:00,84.65,84.66,84.63,84.63,276000000.0
2009-08-31 08:20:00,84.635,84.65,84.625,84.63,124900000.0
2009-08-31 08:21:00,84.63,84.64,84.62,84.63,176900000.0
2009-08-31 08:22:00,84.63,84.64,84.62,84.63,241600000.0
2009-08-31 08:23:00,84.63,84.63,84.61,84.61,234400000.0
2009-08-31 08:24:00,84.61,84.625,84.61,84.62,157400000.0
2009-08-31 08:25:00,84.62,84.62,84.62,84.62,70000000.0
2009-08-31 08:26:00,84.62,84.65,84.62,84.65,205500000.0
2009-08-31 08:27:00,84.65,84.655,84.64,84.65,141900000.0
2009-08-31 08:28:00,84.65,84.685,84.64,84.67,238300000.0
2009-08-31 08:29:00,84.67,84.67,84.65,84.655,265400000.0
2009-08-31 08:30:00,84.655,84.655,84.625,84.63,167100000.0
2009-08-31 08:31:00,84.64,84.66,84.63,84.66,112700000.0
2009-08-31 08:32:00,84.66,84.66,84.645,84.65,165400000.0
2009-08-31 08:33:00,84.65,84.655,84.635,84.655,83500000.0
2009-08-31 08:34:00,84.65,84.67,84.64,84.645,53500000.0
2009-08-31 08:35:00,84.645,84.645,84.615,84.62,55400000.0
2009-08-31 08:36:00,84.625,84.625,84.615,84.615,27700000.0
2009-08-31 08:37:00,84.615,84.62,84.6,84.605,22000000.0
2009-08-31 08:38:00,84.595,84.6,84.585,84.6,80400000.0
2009-08-31 08:39:00,84.6,84.615,84.59,84.6,74700000.0
2009-08-31 08:40:00,84.6,84.61,84.59,84.6,106100000.0
2009-08-31 08:41:00,84.59,84.605,84.58,84.58,85000000.0
2009-08-31 08:42:00,84.58,84.605,84.58,84.59,76200000.0
2009-08-31 08:43:00,84.585,84.595,84.58,84.58,52100000.0
2009-08-31 08:44:00,84.585,84.61,84.575,84.61,106300000.0
2009-08-31 08:45:00,84.6,84.615,84.585,84.61,83500000.0
2009-08-31 08:46:00,84.61,84.61,84.555,84.565,98400000.0
2009-08-31 08:47:00,84.565,84.585,84.565,84.585,33400000.0
2009-08-31 08:48:00,84.58,84.595,84.575,84.595,52800000.0
2009-08-31 08:49:00,84.585,84.6,84.565,84.58,89100000.0
2009-08-31 08:50:00,84.58,84.59,84.525,84.525,98300000.0
2009-08-31 08:51:00,84.53,84.55,84.52,84.55,116300000.0
2009-08-31 08:52:00,84.55,84.57,84.55,84.56,108100000.0
2009-08-31 08:53:00,84.57,84.57,84.555,84.56,64700000.0
2009-08-31 08:54:00,84.56,84.58,84.56,84.575,83900000.0
2009-08-31 08:55:00,84.58,84.58,84.555,84.56,63500000.0
2009-08-31 08:56:00,84.56,84.575,84.56,84.57,104900000.0
2009-08-31 08:57:00,84.57,84.585,84.57,84.58,98200000.0
2009-08-31 08:58:00,84.58,84.63,84.57,84.62,164200000.0
2009-08-31 08:59:00,84.62,84.62,84.55,84.57,165000000.0
2009-08-31 09:00:00,84.57,84.58,84.5,84.5,282800000.0
2009-08-31 09:01:00,84.495,84.525,84.495,84.515,205500000.0
2009-08-31 09:02:00,84.515,84.515,84.465,84.475,139300000.0
2009-08-31 09:03:00,84.475,84.485,84.45,84.46,262300000.0
2009-08-31 09:04:00,84.46,84.485,84.46,84.48,228400000.0
2009-08-31 09:05:00,84.475,84.49,84.435,84.45,228200000.0
2009-08-31 09:06:00,84.445,84.46,84.43,84.43,223400000.0
2009-08-31 09:07:00,84.43,84.48,84.43,84.475,178300000.0
2009-08-31 09:08:00,84.475,84.49,84.455,84.49,90700000.0
2009-08-31 09:09:00,84.5,84.515,84.485,84.505,110200000.0
2009-08-31 09:10:00,84.505,84.51,84.49,84.5,209700000.0
2009-08-31 09:11:00,84.5,84.515,84.495,84.515,127000000.0
2009-08-31 09:12:00,84.515,84.53,84.485,84.51,291400000.0
2009-08-31 09:13:00,84.51,84.535,84.5,84.535,153000000.0
2009-08-31 09:14:00,84.535,84.545,84.525,84.535,87900000.0
2009-08-31 09:15:00,84.535,84.535,84.51,84.515,83600000.0
2009-08-31 09:16:00,84.515,84.525,84.505,84.525,95700000.0
2009-08-31 09:17:00,84.52,84.535,84.515,84.535,58300000.0
2009-08-31 09:18:00,84.525,84.54,84.515,84.525,99500000.0
2009-08-31 09:19:00,84.515,84.535,84.505,84.535,185400000.0
2009-08-31 09:20:00,84.53,84.55,84.51,84.52,273500000.0
2009-08-31 09:21:00,84.525,84.535,84.5,84.5,210900000.0
2009-08-31 09:22:00,84.5,84.515,84.49,84.515,207500000.0
2009-08-31 09:23:00,84.51,84.52,84.475,84.475,240000000.0
2009-08-31 09:24:00,84.48,84.485,84.435,84.465,390700000.0
2009-08-31 09:25:00,84.465,84.465,84.425,84.425,206400000.0
2009-08-31 09:26:00,84.425,84.43,84.375,84.375,327400000.0
2009-08-31 09:27:00,84.38,84.395,84.355,84.39,184100000.0
2009-08-31 09:28:00,84.39,84.48,84.39,84.48,133600000.0
2009-08-31 09:29:00,84.48,84.55,84.465,84.55,138700000.0
2009-08-31 09:30:00,84.545,84.55,84.51,84.525,131800000.0
2009-08-31 09:31:00,84.525,84.525,84.45,84.45,171700000.0
2009-08-31 09:32:00,84.455,84.5,84.45,84.485,155099999.0
2009-08-31 09:33:00,84.485,84.485,84.45,84.47,162100000.0
2009-08-31 09:34:00,84.465,84.525,84.45,84.525,111400000.0
2009-08-31 09:35:00,84.525,84.53,84.5,84.5,80200000.0
2009-08-31 09:36:00,84.5,84.5,84.46,84.48,327000000.0
2009-08-31 09:37:00,84.49,84.52,84.48,84.49,131900000.0
2009-08-31 09:38:00,84.485,84.525,84.48,84.5,158700000.0
2009-08-31 09:39:00,84.5,84.51,84.48,84.51,113100000.0
2009-08-31 09:40:00,84.51,84.51,84.47,84.49,224500000.0
2009-08-31 09:41:00,84.49,84.49,84.45,84.46,177600000.0
2009-08-31 09:42:00,84.46,84.48,84.44,84.445,131900000.0
2009-08-31 09:43:00,84.445,84.525,84.44,84.5,203100000.0
2009-08-31 09:44:00,84.5,84.53,84.5,84.5,182000000.0
2009-08-31 09:45:00,84.5,84.505,84.47,84.48,103300000.0
2009-08-31 09:46:00,84.48,84.485,84.46,84.47,163300000.0
2009-08-31 09:47:00,84.47,84.48,84.42,84.43,208800000.0
2009-08-31 09:48:00,84.43,84.45,84.43,84.45,190700000.0
2009-08-31 09:49:00,84.45,84.465,84.44,84.465,77700000.0
2009-08-31 09:50:00,84.46,84.465,84.45,84.45,51100000.0
2009-08-31 09:51:00,84.45,84.46,84.45,84.45,62500000.0
2009-08-31 09:52:00,84.45,84.46,84.44,84.46,75000000.0
2009-08-31 09:53:00,84.465,84.465,84.455,84.455,37000000.0
2009-08-31 09:54:00,84.445,84.49,84.44,84.49,81900000.0
2009-08-31 09:55:00,84.49,84.495,84.485,84.485,26700000.0
2009-08-31 09:56:00,84.485,84.49,84.47,84.48,54800000.0
2009-08-31 09:57:00,84.485,84.515,84.485,84.51,61100000.0
2009-08-31 09:58:00,84.505,84.515,84.495,84.515,39900000.0
2009-08-31 09:59:00,84.52,84.52,84.445,84.45,123800000.0
2009-08-31 10:00:00,84.445,84.45,84.425,84.44,71000000.0
2009-08-31 10:01:00,84.44,84.46,84.43,84.46,80500000.0
2009-08-31 10:02:00,84.46,84.47,84.45,84.47,184100000.0
2009-08-31 10:03:00,84.46,84.475,84.46,84.475,40100000.0
2009-08-31 10:04:00,84.48,84.5,84.475,84.475,65200000.0
2009-08-31 10:05:00,84.475,84.475,84.455,84.465,92100000.0
2009-08-31 10:06:00,84.47,84.47,84.445,84.46,69300000.0
2009-08-31 10:07:00,84.46,84.465,84.45,84.455,47200000.0
2009-08-31 10:08:00,84.45,84.465,84.45,84.455,56800000.0
2009-08-31 10:09:00,84.45,84.455,84.45,84.45,20800000.0
2009-08-31 10:10:00,84.45,84.465,84.45,84.46,96100000.0
2009-08-31 10:11:00,84.46,84.48,84.455,84.47,108700000.0
2009-08-31 10:12:00,84.475,84.49,84.47,84.485,160800000.0
2009-08-31 10:13:00,84.49,84.5,84.47,84.475,75500000.0
2009-08-31 10:14:00,84.475,84.485,84.47,84.47,60600000.0
2009-08-31 10:15:00,84.47,84.48,84.46,84.475,79800000.0
2009-08-31 10:16:00,84.475,84.485,84.45,84.46,68200000.0
2009-08-31 10:17:00,84.46,84.48,84.46,84.465,47500000.0
2009-08-31 10:18:00,84.465,84.475,84.43,84.475,104600000.0
2009-08-31 10:19:00,84.475,84.48,84.43,84.44,102600000.0
2009-08-31 10:20:00,84.44,84.465,84.43,84.43,124100000.0
2009-08-31 10:21:00,84.44,84.44,84.435,84.44,90200000.0
2009-08-31 10:22:00,84.44,84.44,84.425,84.44,206400000.0
2009-08-31 10:23:00,84.44,84.455,84.43,84.43,158900000.0
2009-08-31 10:24:00,84.43,84.445,84.425,84.44,69900000.0
2009-08-31 10:25:00,84.44,84.47,84.44,84.46,121700000.0
2009-08-31 10:26:00,84.46,84.465,84.445,84.445,41200000.0
2009-08-31 10:27:00,84.445,84.475,84.43,84.46,255900000.0
2009-08-31 10:28:00,84.465,84.5,84.46,84.485,121300000.0
2009-08-31 10:29:00,84.485,84.495,84.465,84.495,221300000.0
2009-08-31 10:30:00,84.49,84.5,84.455,84.48,178700000.0
2009-08-31 10:31:00,84.48,84.525,84.48,84.5,142100000.0
2009-08-31 10:32:00,84.505,84.53,84.505,84.525,240600000.0
2009-08-31 10:33:00,84.52,84.535,84.52,84.535,57400000.0
2009-08-31 10:34:00,84.535,84.54,84.525,84.54,46300000.0
2009-08-31 10:35:00,84.545,84.545,84.54,84.54,5000000.0
2009-08-31 10:36:00,84.55,84.58,84.55,84.58,79000000.0
2009-08-31 10:37:00,84.57,84.605,84.57,84.595,151600000.0
2009-08-31 10:38:00,84.595,84.595,84.57,84.57,66700000.0
2009-08-31 10:39:00,84.56,84.57,84.515,84.545,107900000.0
2009-08-31 10:40:00,84.545,84.555,84.53,84.55,109400000.0
2009-08-31 10:41:00,84.55,84.55,84.535,84.545,103000000.0
2009-08-31 10:42:00,84.545,84.55,84.535,84.535,53500000.0
2009-08-31 10:43:00,84.53,84.55,84.53,84.535,281000000.0
2009-08-31 10:44:00,84.535,84.58,84.535,84.56,276599999.0
2009-08-31 10:45:00,84.56,84.575,84.545,84.555,244100000.0
2009-08-31 10:46:00,84.55,84.56,84.55,84.56,51500000.0
2009-08-31 10:47:00,84.555,84.59,84.55,84.59,73300000.0
2009-08-31 10:48:00,84.595,84.615,84.59,84.605,43600000.0
2009-08-31 10:49:00,84.605,84.605,84.565,84.585,45200000.0
2009-08-31 10:50:00,84.585,84.6,84.585,84.595,36100000.0
2009-08-31 10:51:00,84.595,84.605,84.565,84.575,112000000.0
2009-08-31 10:52:00,84.575,84.59,84.56,84.59,89600000.0
2009-08-31 10:53:00,84.595,84.63,84.595,84.63,75600000.0
2009-08-31 10:54:00,84.625,84.665,84.615,84.665,147599999.0
2009-08-31 10:55:00,84.655,84.7,84.655,84.695,250100000.0
2009-08-31 10:56:00,84.695,84.775,84.695,84.75,105500000.0
2009-08-31 10:57:00,84.755,84.77,84.73,84.76,186600000.0
2009-08-31 10:58:00,84.755,84.76,84.72,84.72,314400000.0
2009-08-31 10:59:00,84.72,84.73,84.675,84.7,193300000.0
2009-08-31 11:00:00,84.7,84.71,84.69,84.695,214000000.0
2009-08-31 11:01:00,84.69,84.71,84.69,84.71,166600000.0
2009-08-31 11:02:00,84.705,84.735,84.695,84.72,222200000.0
2009-08-31 11:03:00,84.72,84.72,84.69,84.72,186800000.0
2009-08-31 11:04:00,84.725,84.735,84.705,84.71,148000000.0
2009-08-31 11:05:00,84.72,84.73,84.695,84.715,126000000.0
2009-08-31 11:06:00,84.715,84.725,84.67,84.675,146600000.0
2009-08-31 11:07:00,84.675,84.68,84.655,84.655,32000000.0
2009-08-31 11:08:00,84.655,84.675,84.64,84.66,106300000.0
2009-08-31 11:09:00,84.66,84.7,84.65,84.695,150500000.0
2009-08-31 11:10:00,84.7,84.735,84.7,84.735,83700000.0
2009-08-31 11:11:00,84.73,84.735,84.71,84.72,130000000.0
2009-08-31 11:12:00,84.715,84.715,84.675,84.675,121900000.0
2009-08-31 11:13:00,84.675,84.675,84.665,84.67,117400000.0
2009-08-31 11:14:00,84.655,84.665,84.655,84.66,150000000.0
2009-08-31 11:15:00,84.655,84.675,84.655,84.675,142800000.0
2009-08-31 11:16:00,84.675,84.68,84.66,84.66,75400000.0
2009-08-31 11:17:00,84.66,84.66,84.65,84.655,70600000.0
2009-08-31 11:18:00,84.66,84.68,84.66,84.67,29900000.0
2009-08-31 11:19:00,84.67,84.68,84.655,84.67,80000000.0
2009-08-31 11:20:00,84.675,84.7,84.665,84.685,189100001.0
2009-08-31 11:21:00,84.685,84.685,84.635,84.635,179600000.0
2009-08-31 11:22:00,84.635,84.645,84.63,84.635,65400000.0
2009-08-31 11:23:00,84.635,84.635,84.62,84.625,40300000.0
2009-08-31 11:24:00,84.62,84.62,84.61,84.61,31400000.0
2009-08-31 11:25:00,84.615,84.615,84.605,84.61,80300000.0
2009-08-31 11:26:00,84.605,84.605,84.595,84.6,74200000.0
2009-08-31 11:27:00,84.595,84.6,84.59,84.6,67000000.0
2009-08-31 11:28:00,84.6,84.6,84.59,84.59,65000000.0
2009-08-31 11:29:00,84.59,84.59,84.585,84.59,23600000.0
2009-08-31 11:30:00,84.585,84.6,84.585,84.6,46900000.0
2009-08-31 11:31:00,84.605,84.62,84.6,84.605,94900000.0
2009-08-31 11:32:00,84.61,84.61,84.585,84.585,60000000.0
2009-08-31 11:33:00,84.585,84.585,84.545,84.55,155399999.0
2009-08-31 11:34:00,84.55,84.57,84.545,84.57,157900000.0
2009-08-31 11:35:00,84.57,84.575,84.56,84.565,196200000.0
2009-08-31 11:36:00,84.575,84.595,84.57,84.595,57000000.0
2009-08-31 11:37:00,84.595,84.6,84.56,84.56,131800000.0
2009-08-31 11:38:00,84.56,84.565,84.56,84.565,8100000.0
2009-08-31 11:39:00,84.565,84.57,84.56,84.565,18100000.0
2009-08-31 11:40:00,84.56,84.57,84.56,84.57,48900000.0
2009-08-31 11:41:00,84.565,84.57,84.56,84.57,46200000.0
2009-08-31 11:42:00,84.565,84.57,84.565,84.565,11000000.0
2009-08-31 11:43:00,84.57,84.58,84.565,84.575,151400000.0
2009-08-31 11:44:00,84.57,84.58,84.565,84.58,49000000.0
2009-08-31 11:45:00,84.58,84.585,84.57,84.58,64500000.0
2009-08-31 11:46:00,84.58,84.585,84.575,84.58,114600000.0
2009-08-31 11:47:00,84.58,84.605,84.58,84.6,83600000.0
2009-08-31 11:48:00,84.595,84.6,84.595,84.6,21500000.0
2009-08-31 11:49:00,84.6,84.615,84.57,84.585,66200000.0
2009-08-31 11:50:00,84.58,84.585,84.575,84.575,17000000.0
2009-08-31 11:51:00,84.585,84.585,84.565,84.57,47900000.0
2009-08-31 11:52:00,84.58,84.585,84.57,84.585,29000000.0
2009-08-31 11:53:00,84.575,84.585,84.575,84.575,21000000.0
2009-08-31 11:54:00,84.575,84.59,84.575,84.59,34000000.0
2009-08-31 11:55:00,84.595,84.595,84.58,84.58,25000000.0
2009-08-31 11:56:00,84.585,84.59,84.575,84.58,27000000.0
2009-08-31 11:57:00,84.58,84.58,84.54,84.545,29000000.0
2009-08-31 11:58:00,84.54,84.55,84.535,84.535,16100000.0
2009-08-31 11:59:00,84.54,84.575,84.54,84.565,116700000.0
2009-08-31 12:00:00,84.565,84.575,84.545,84.555,108700000.0
2009-08-31 12:01:00,84.56,84.56,84.54,84.545,35700000.0
2009-08-31 12:02:00,84.54,84.55,84.535,84.55,77400000.0
2009-08-31 12:03:00,84.545,84.545,84.525,84.525,42100000.0
2009-08-31 12:04:00,84.53,84.53,84.485,84.485,64400000.0
2009-08-31 12:05:00,84.485,84.505,84.485,84.49,208000000.0
2009-08-31 12:06:00,84.495,84.51,84.49,84.495,125300000.0
2009-08-31 12:07:00,84.495,84.505,84.495,84.505,36500000.0
2009-08-31 12:08:00,84.51,84.515,84.51,84.515,69900000.0
2009-08-31 12:09:00,84.51,84.51,84.45,84.455,240500000.0
2009-08-31 12:10:00,84.455,84.465,84.45,84.465,75100000.0
2009-08-31 12:11:00,84.45,84.46,84.435,84.445,328000000.0
2009-08-31 12:12:00,84.44,84.45,84.44,84.45,112200000.0
2009-08-31 12:13:00,84.45,84.455,84.45,84.45,73400000.0
2009-08-31 12:14:00,84.45,84.49,84.45,84.48,193400000.0
2009-08-31 12:15:00,84.48,84.5,84.48,84.49,109000000.0
2009-08-31 12:16:00,84.495,84.495,84.48,84.495,76800000.0
2009-08-31 12:17:00,84.495,84.51,84.47,84.48,167200000.0
2009-08-31 12:18:00,84.48,84.48,84.47,84.48,41800000.0
2009-08-31 12:19:00,84.475,84.48,84.445,84.45,134400000.0
2009-08-31 12:20:00,84.45,84.45,84.44,84.445,86800000.0
2009-08-31 12:21:00,84.455,84.465,84.455,84.465,73800000.0
2009-08-31 12:22:00,84.465,84.465,84.46,84.465,47400000.0
2009-08-31 12:23:00,84.465,84.47,84.465,84.465,11200000.0
2009-08-31 12:24:00,84.465,84.475,84.465,84.47,105700000.0
2009-08-31 12:25:00,84.475,84.475,84.47,84.47,72300000.0
2009-08-31 12:26:00,84.47,84.475,84.47,84.475,73600000.0
2009-08-31 12:27:00,84.475,84.475,84.47,84.475,49800000.0
2009-08-31 12:28:00,84.47,84.48,84.47,84.47,150900000.0
2009-08-31 12:29:00,84.46,84.46,84.445,84.455,179100000.0
2009-08-31 12:30:00,84.455,84.47,84.455,84.47,50400000.0
2009-08-31 12:31:00,84.47,84.475,84.47,84.47,129000000.0
2009-08-31 12:32:00,84.47,84.485,84.47,84.485,33100000.0
2009-08-31 12:33:00,84.48,84.48,84.44,84.44,223200000.0
2009-08-31 12:34:00,84.44,84.46,84.44,84.455,93300000.0
2009-08-31 12:35:00,84.45,84.46,84.45,84.46,77800000.0
2009-08-31 12:36:00,84.465,84.485,84.46,84.47,56700000.0
2009-08-31 12:37:00,84.46,84.46,84.45,84.45,217300000.0
2009-08-31 12:38:00,84.45,84.455,84.44,84.455,185900000.0
2009-08-31 12:39:00,84.455,84.48,84.45,84.48,146900000.0
2009-08-31 12:40:00,84.47,84.52,84.47,84.505,143200000.0
2009-08-31 12:41:00,84.505,84.515,84.48,84.49,277700000.0
2009-08-31 12:42:00,84.49,84.505,84.485,84.485,116800000.0
2009-08-31 12:43:00,84.485,84.485,84.44,84.48,146900000.0
2009-08-31 12:44:00,84.49,84.505,84.48,84.5,110800000.0
2009-08-31 12:45:00,84.51,84.54,84.51,84.525,279400000.0
2009-08-31 12:46:00,84.525,84.53,84.525,84.525,26400000.0
2009-08-31 12:47:00,84.525,84.54,84.52,84.53,86500000.0
2009-08-31 12:48:00,84.53,84.53,84.485,84.49,178100000.0
2009-08-31 12:49:00,84.49,84.51,84.49,84.51,81500000.0
2009-08-31 12:50:00,84.51,84.515,84.505,84.515,104900000.0
2009-08-31 12:51:00,84.515,84.53,84.515,84.53,102900000.0
2009-08-31 12:52:00,84.53,84.53,84.515,84.52,171100000.0
2009-08-31 12:53:00,84.525,84.54,84.525,84.53,90800000.0
2009-08-31 12:54:00,84.53,84.53,84.5,84.5,137100000.0
2009-08-31 12:55:00,84.5,84.515,84.49,84.495,133800000.0
2009-08-31 12:56:00,84.49,84.505,84.485,84.485,109100000.0
2009-08-31 12:57:00,84.485,84.495,84.48,84.48,92000000.0
2009-08-31 12:58:00,84.48,84.48,84.465,84.47,156000000.0
2009-08-31 12:59:00,84.475,84.5,84.47,84.49,131500000.0
2009-08-31 13:00:00,84.49,84.51,84.485,84.5,105400000.0
2009-08-31 13:01:00,84.495,84.515,84.495,84.505,134000000.0
2009-08-31 13:02:00,84.505,84.51,84.49,84.49,175200000.0
2009-08-31 13:03:00,84.49,84.5,84.475,84.48,123900000.0
2009-08-31 13:04:00,84.475,84.48,84.43,84.445,299900000.0
2009-08-31 13:05:00,84.445,84.445,84.44,84.445,54000000.0
2009-08-31 13:06:00,84.44,84.445,84.4,84.4,214400000.0
2009-08-31 13:07:00,84.405,84.44,84.405,84.435,129200000.0
2009-08-31 13:08:00,84.44,84.44,84.4,84.4,131000000.0
2009-08-31 13:09:00,84.4,84.41,84.34,84.39,443100000.0
2009-08-31 13:10:00,84.39,84.425,84.38,84.38,418100000.0
2009-08-31 13:11:00,84.38,84.385,84.34,84.365,391000000.0
2009-08-31 13:12:00,84.365,84.365,84.305,84.315,351800000.0
2009-08-31 13:13:00,84.31,84.315,84.295,84.3,257200000.0
2009-08-31 13:14:00,84.3,84.34,84.295,84.32,345500000.0
2009-08-31 13:15:00,84.32,84.325,84.315,84.32,189499999.0
2009-08-31 13:16:00,84.32,84.34,84.305,84.32,332900000.0
2009-08-31 13:17:00,84.315,84.355,84.315,84.345,231900000.0
2009-08-31 13:18:00,84.345,84.37,84.33,84.355,244400000.0
2009-08-31 13:19:00,84.355,84.39,84.35,84.39,592700000.0
2009-08-31 13:20:00,84.395,84.49,84.395,84.48,615499998.0
2009-08-31 13:21:00,84.48,84.53,84.475,84.51,704800000.0
2009-08-31 13:22:00,84.51,84.565,84.505,84.52,560100001.0
2009-08-31 13:23:00,84.515,84.515,84.45,84.47,461200000.0
2009-08-31 13:24:00,84.465,84.47,84.45,84.455,323200000.0
2009-08-31 13:25:00,84.47,84.49,84.46,84.48,473000000.0
2009-08-31 13:26:00,84.48,84.5,84.47,84.5,326000000.0
2009-08-31 13:27:00,84.495,84.495,84.49,84.49,178000000.0
2009-08-31 13:28:00,84.49,84.53,84.49,84.525,332600000.0
2009-08-31 13:29:00,84.525,84.675,84.525,84.66,433300000.0
2009-08-31 13:30:00,84.655,84.655,84.57,84.59,611500000.0
2009-08-31 13:31:00,84.59,84.63,84.575,84.625,434700000.0
2009-08-31 13:32:00,84.615,84.615,84.59,84.595,257900000.0
2009-08-31 13:33:00,84.59,84.595,84.485,84.485,380400000.0
2009-08-31 13:34:00,84.48,84.495,84.47,84.475,476700000.0
2009-08-31 13:35:00,84.48,84.485,84.435,84.44,324099999.0
2009-08-31 13:36:00,84.435,84.435,84.405,84.41,258799999.0
2009-08-31 13:37:00,84.42,84.435,84.375,84.375,54400000.0
2009-08-31 13:38:00,84.38,84.395,84.37,84.385,248600000.0
2009-08-31 13:39:00,84.385,84.39,84.37,84.375,233300000.0
2009-08-31 13:40:00,84.375,84.375,84.345,84.375,489800000.0
2009-08-31 13:41:00,84.375,84.375,84.345,84.35,137600000.0
2009-08-31 13:42:00,84.35,84.36,84.35,84.355,231700000.0
2009-08-31 13:43:00,84.355,84.37,84.345,84.365,271599998.0
2009-08-31 13:44:00,84.365,84.385,84.365,84.385,34100000.0
2009-08-31 13:45:00,84.38,84.38,84.325,84.34,142800000.0
2009-08-31 13:46:00,84.35,84.385,84.345,84.385,262800000.0
2009-08-31 13:47:00,84.385,84.39,84.37,84.37,82500000.0
2009-08-31 13:48:00,84.37,84.395,84.37,84.395,121500000.0
2009-08-31 13:49:00,84.405,84.41,84.39,84.4,197500000.0
2009-08-31 13:50:00,84.4,84.44,84.4,84.435,203200000.0
2009-08-31 13:51:00,84.435,84.44,84.41,84.425,275000001.0
2009-08-31 13:52:00,84.425,84.435,84.415,84.425,108900000.0
2009-08-31 13:53:00,84.425,84.43,84.405,84.41,75000000.0
2009-08-31 13:54:00,84.41,84.415,84.38,84.39,236100000.0
2009-08-31 13:55:00,84.385,84.4,84.355,84.375,291800000.0
2009-08-31 13:56:00,84.38,84.38,84.36,84.375,54500000.0
2009-08-31 13:57:00,84.375,84.375,84.36,84.36,18700000.0
2009-08-31 13:58:00,84.36,84.385,84.36,84.375,44200000.0
2009-08-31 13:59:00,84.375,84.385,84.36,84.375,100300000.0
2009-08-31 14:00:00,84.375,84.405,84.375,84.405,181400000.0
2009-08-31 14:01:00,84.41,84.455,84.41,84.415,211500000.0
2009-08-31 14:02:00,84.41,84.41,84.385,84.395,181700000.0
2009-08-31 14:03:00,84.395,84.41,84.37,84.38,249000000.0
2009-08-31 14:04:00,84.375,84.38,84.335,84.355,147800000.0
2009-08-31 14:05:00,84.355,84.375,84.355,84.355,160400000.0
2009-08-31 14:06:00,84.355,84.36,84.21,84.22,489399999.0
2009-08-31 14:07:00,84.22,84.23,84.16,84.165,539300001.0
2009-08-31 14:08:00,84.165,84.205,84.155,84.195,211500000.0
2009-08-31 14:09:00,84.2,84.24,84.19,84.235,376100000.0
2009-08-31 14:10:00,84.24,84.25,84.225,84.24,135800000.0
2009-08-31 14:11:00,84.245,84.255,84.22,84.23,185800000.0
2009-08-31 14:12:00,84.23,84.235,84.215,84.225,203800000.0
2009-08-31 14:13:00,84.225,84.235,84.2,84.2,256000000.0
2009-08-31 14:14:00,84.21,84.24,84.195,84.235,488300000.0
2009-08-31 14:15:00,84.23,84.25,84.225,84.245,300700000.0
2009-08-31 14:16:00,84.245,84.25,84.225,84.235,302100000.0
2009-08-31 14:17:00,84.235,84.26,84.185,84.185,188000000.0
2009-08-31 14:18:00,84.185,84.19,84.17,84.185,98300000.0
2009-08-31 14:19:00,84.185,84.185,84.155,84.18,157700000.0
2009-08-31 14:20:00,84.18,84.2,84.115,84.125,381400000.0
2009-08-31 14:21:00,84.125,84.16,84.125,84.14,286399999.0
2009-08-31 14:22:00,84.14,84.145,84.115,84.12,162500000.0
2009-08-31 14:23:00,84.115,84.12,84.085,84.105,147500000.0
2009-08-31 14:24:00,84.12,84.175,84.115,84.165,197900000.0
2009-08-31 14:25:00,84.175,84.175,84.125,84.125,183900000.0
2009-08-31 14:26:00,84.125,84.165,84.125,84.14,187800000.0
2009-08-31 14:27:00,84.15,84.195,84.15,84.195,320500000.0
2009-08-31 14:28:00,84.195,84.195,84.135,84.14,631499997.0
2009-08-31 14:29:00,84.14,84.155,84.115,84.12,260400000.0
2009-08-31 14:30:00,84.12,84.215,84.11,84.215,216000000.0
2009-08-31 14:31:00,84.21,84.305,84.21,84.305,282600000.0
2009-08-31 14:32:00,84.305,84.31,84.25,84.26,140300000.0
2009-08-31 14:33:00,84.25,84.255,84.205,84.215,121300000.0
2009-08-31 14:34:00,84.215,84.225,84.19,84.195,133200000.0
2009-08-31 14:35:00,84.195,84.205,84.16,84.17,175600000.0
2009-08-31 14:36:00,84.16,84.17,84.14,84.15,109300000.0
2009-08-31 14:37:00,84.155,84.155,84.135,84.15,122800000.0
2009-08-31 14:38:00,84.14,84.165,84.135,84.16,172900000.0
2009-08-31 14:39:00,84.16,84.16,84.13,84.14,275400000.0
2009-08-31 14:40:00,84.135,84.155,84.12,84.13,209000000.0
2009-08-31 14:41:00,84.105,84.135,84.1,84.12,228400000.0
2009-08-31 14:42:00,84.12,84.135,84.115,84.115,110600000.0
2009-08-31 14:43:00,84.12,84.125,84.085,84.09,287100000.0
2009-08-31 14:44:00,84.09,84.115,84.09,84.11,106200000.0
2009-08-31 14:45:00,84.11,84.12,84.095,84.12,99700000.0
2009-08-31 14:46:00,84.125,84.125,84.085,84.1,92700000.0
2009-08-31 14:47:00,84.1,84.125,84.1,84.125,34000000.0
2009-08-31 14:48:00,84.125,84.205,84.12,84.175,300200000.0
2009-08-31 14:49:00,84.185,84.2,84.165,84.19,265300001.0
2009-08-31 14:50:00,84.19,84.215,84.14,84.14,153400000.0
2009-08-31 14:51:00,84.14,84.15,84.12,84.14,199200000.0
2009-08-31 14:52:00,84.135,84.145,84.115,84.115,292300000.0
2009-08-31 14:53:00,84.12,84.17,84.12,84.17,131000000.0
2009-08-31 14:54:00,84.165,84.195,84.16,84.175,309700000.0
2009-08-31 14:55:00,84.175,84.185,84.14,84.175,618300000.0
2009-08-31 14:56:00,84.165,84.195,84.155,84.19,216100000.0
2009-08-31 14:57:00,84.195,84.205,84.16,84.185,138200000.0
2009-08-31 14:58:00,84.185,84.195,84.16,84.165,100600000.0
2009-08-31 14:59:00,84.17,84.21,84.16,84.2,174800000.0
2009-08-31 15:00:00,84.205,84.205,84.125,84.14,356500000.0
2009-08-31 15:01:00,84.14,84.15,84.125,84.15,115800000.0
2009-08-31 15:02:00,84.15,84.175,84.145,84.155,94100000.0
2009-08-31 15:03:00,84.155,84.17,84.105,84.105,334500000.0
2009-08-31 15:04:00,84.105,84.125,84.095,84.11,208200000.0
2009-08-31 15:05:00,84.11,84.12,84.105,84.105,110500000.0
2009-08-31 15:06:00,84.1,84.105,84.01,84.015,334100000.0
2009-08-31 15:07:00,84.015,84.04,84.0,84.025,225599999.0
2009-08-31 15:08:00,84.03,84.055,84.02,84.03,169100000.0
2009-08-31 15:09:00,84.025,84.095,84.025,84.065,144800000.0
2009-08-31 15:10:00,84.07,84.075,84.04,84.04,96200000.0
2009-08-31 15:11:00,84.035,84.04,84.02,84.035,131300000.0
2009-08-31 15:12:00,84.03,84.06,84.01,84.04,107800000.0
2009-08-31 15:13:00,84.04,84.045,84.005,84.03,200200000.0
2009-08-31 15:14:00,84.035,84.05,84.02,84.02,171600000.0
2009-08-31 15:15:00,84.02,84.02,83.98,83.995,95000000.0
2009-08-31 15:16:00,83.99,84.01,83.97,84.01,241000000.0
2009-08-31 15:17:00,84.005,84.005,83.975,83.99,183000000.0
2009-08-31 15:18:00,83.985,84.045,83.985,84.045,76200000.0
2009-08-31 15:19:00,84.045,84.055,84.03,84.045,61400000.0
2009-08-31 15:20:00,84.045,84.05,83.985,84.01,140000000.0
2009-08-31 15:21:00,84.01,84.015,83.985,84.005,108800000.0
2009-08-31 15:22:00,84.005,84.005,83.985,83.995,77000000.0
2009-08-31 15:23:00,83.995,84.0,83.98,83.99,69000000.0
2009-08-31 15:24:00,83.985,83.99,83.945,83.945,92200000.0
2009-08-31 15:25:00,83.945,83.945,83.915,83.94,109300000.0
2009-08-31 15:26:00,83.935,83.955,83.9,83.915,173000000.0
2009-08-31 15:27:00,83.92,83.925,83.895,83.9,130700000.0
2009-08-31 15:28:00,83.9,83.92,83.89,83.915,179400000.0
2009-08-31 15:29:00,83.92,83.965,83.92,83.96,130900000.0
2009-08-31 15:30:00,83.955,83.955,83.92,83.935,185200000.0
2009-08-31 15:31:00,83.935,84.0,83.93,83.995,189700000.0
2009-08-31 15:32:00,83.995,84.02,83.99,84.0,262899999.0
2009-08-31 15:33:00,83.995,84.02,83.99,84.01,112100000.0
2009-08-31 15:34:00,84.015,84.015,83.945,83.955,271600000.0
2009-08-31 15:35:00,83.96,83.975,83.89,83.89,276100000.0
2009-08-31 15:36:00,83.89,83.92,83.88,83.905,231700000.0
2009-08-31 15:37:00,83.905,83.92,83.895,83.905,118100000.0
2009-08-31 15:38:00,83.9,83.92,83.885,83.92,55200000.0
2009-08-31 15:39:00,83.925,83.95,83.925,83.93,157300000.0
2009-08-31 15:40:00,83.935,83.94,83.89,83.89,173700000.0
2009-08-31 15:41:00,83.89,83.895,83.79,83.79,200400000.0
2009-08-31 15:42:00,83.785,83.94,83.785,83.935,213300000.0
2009-08-31 15:43:00,83.935,84.045,83.92,84.035,209600000.0
2009-08-31 15:44:00,84.035,84.065,84.02,84.045,456500000.0
2009-08-31 15:45:00,84.05,84.12,83.95,84.12,592600000.0
2009-08-31 15:46:00,84.12,84.195,84.12,84.135,211700000.0
2009-08-31 15:47:00,84.13,84.13,84.015,84.06,515200000.0
2009-08-31 15:48:00,84.055,84.055,83.915,83.95,716999999.0
2009-08-31 15:49:00,83.945,84.025,83.945,84.02,253400000.0
2009-08-31 15:50:00,84.02,84.02,83.905,83.92,412400000.0
2009-08-31 15:51:00,83.925,83.97,83.885,83.965,424299999.0
2009-08-31 15:52:00,83.965,84.005,83.965,83.965,355600000.0
2009-08-31 15:53:00,83.96,84.05,83.945,84.05,280000000.0
2009-08-31 15:54:00,84.055,84.095,84.0,84.015,561699999.0
2009-08-31 15:55:00,84.01,84.01,83.935,83.945,594100002.0
2009-08-31 15:56:00,83.945,83.985,83.945,83.985,212000000.0
2009-08-31 15:57:00,83.99,83.99,83.965,83.975,209800000.0
2009-08-31 15:58:00,83.98,84.04,83.96,84.03,313799998.0
2009-08-31 15:59:00,84.03,84.165,84.03,84.16,290600000.0
2009-08-31 16:00:00,84.155,84.16,84.045,84.055,300600000.0
2009-08-31 16:01:00,84.05,84.09,84.04,84.045,342200000.0
2009-08-31 16:02:00,84.04,84.04,83.995,84.005,430300000.0
2009-08-31 16:03:00,84.0,84.095,83.995,84.075,260000000.0
2009-08-31 16:04:00,84.075,84.13,84.07,84.13,352200000.0
2009-08-31 16:05:00,84.125,84.13,84.08,84.095,220800000.0
2009-08-31 16:06:00,84.095,84.165,84.08,84.165,324099998.0
2009-08-31 16:07:00,84.165,84.17,84.135,84.15,371500000.0
2009-08-31 16:08:00,84.15,84.235,84.15,84.225,344900000.0
2009-08-31 16:09:00,84.225,84.225,84.155,84.155,336600000.0
2009-08-31 16:10:00,84.155,84.155,84.105,84.11,315800000.0
2009-08-31 16:11:00,84.105,84.165,84.105,84.145,372800000.0
2009-08-31 16:12:00,84.145,84.15,84.105,84.15,409499999.0
2009-08-31 16:13:00,84.155,84.16,84.095,84.12,516500000.0
2009-08-31 16:14:00,84.13,84.16,84.125,84.145,510300000.0
2009-08-31 16:15:00,84.15,84.175,84.135,84.155,656299998.0
2009-08-31 16:16:00,84.165,84.165,84.08,84.14,437200000.0
2009-08-31 16:17:00,84.14,84.14,84.08,84.085,640700000.0
2009-08-31 16:18:00,84.09,84.1,84.02,84.025,494300000.0
2009-08-31 16:19:00,84.025,84.06,84.005,84.02,300600000.0
2009-08-31 16:20:00,84.02,84.06,84.01,84.035,472500000.0
2009-08-31 16:21:00,84.035,84.045,83.985,83.985,430000000.0
2009-08-31 16:22:00,83.985,84.005,83.975,83.985,380600000.0
2009-08-31 16:23:00,83.985,84.0,83.965,83.965,372400000.0
2009-08-31 16:24:00,83.965,83.965,83.9,83.9,479400000.0
2009-08-31 16:25:00,83.9,83.955,83.895,83.945,494100000.0
2009-08-31 16:26:00,83.945,83.985,83.935,83.985,405900000.0
2009-08-31 16:27:00,83.985,84.055,83.96,84.05,189700000.0
2009-08-31 16:28:00,84.055,84.06,84.02,84.045,217500000.0
2009-08-31 16:29:00,84.035,84.13,84.035,84.12,290800000.0
2009-08-31 16:30:00,84.125,84.14,83.975,84.0,774500000.0
2009-08-31 16:31:00,83.99,84.02,83.955,83.955,436400000.0
2009-08-31 16:32:00,83.95,84.015,83.95,84.005,592400001.0
2009-08-31 16:33:00,84.01,84.045,84.01,84.025,153000000.0
2009-08-31 16:34:00,84.025,84.045,84.02,84.045,78100000.0
2009-08-31 16:35:00,84.045,84.075,84.025,84.075,611099999.0
2009-08-31 16:36:00,84.075,84.11,84.055,84.09,494100000.0
2009-08-31 16:37:00,84.09,84.095,84.05,84.07,140900000.0
2009-08-31 16:38:00,84.07,84.07,84.01,84.015,171000000.0
2009-08-31 16:39:00,84.01,84.065,84.005,84.065,310300000.0
2009-08-31 16:40:00,84.065,84.18,84.065,84.165,380700000.0
2009-08-31 16:41:00,84.17,84.25,84.16,84.25,451600000.0
2009-08-31 16:42:00,84.25,84.26,84.21,84.235,427800000.0
2009-08-31 16:43:00,84.235,84.25,84.215,84.215,236200000.0
2009-08-31 16:44:00,84.215,84.22,84.2,84.21,217600000.0
2009-08-31 16:45:00,84.205,84.215,84.18,84.18,268800000.0
2009-08-31 16:46:00,84.17,84.23,84.16,84.23,455900000.0
2009-08-31 16:47:00,84.22,84.225,84.165,84.18,293600000.0
2009-08-31 16:48:00,84.17,84.2,84.16,84.2,468799998.0
2009-08-31 16:49:00,84.2,84.235,84.185,84.23,339800000.0
2009-08-31 16:50:00,84.23,84.235,84.205,84.215,231900000.0
2009-08-31 16:51:00,84.215,84.25,84.2,84.24,441800000.0
2009-08-31 16:52:00,84.24,84.255,84.23,84.25,249000000.0
2009-08-31 16:53:00,84.255,84.26,84.215,84.23,296200000.0
2009-08-31 16:54:00,84.23,84.26,84.2,84.2,365700000.0
2009-08-31 16:55:00,84.205,84.21,84.18,84.21,255400000.0
2009-08-31 16:56:00,84.21,84.23,84.205,84.215,318200000.0
2009-08-31 16:57:00,84.215,84.235,84.17,84.18,321500000.0
2009-08-31 16:58:00,84.185,84.27,84.18,84.27,318800000.0
2009-08-31 16:59:00,84.27,84.465,84.265,84.465,615000000.0
2009-08-31 17:00:00,84.46,84.49,84.37,84.38,649800000.0
2009-08-31 17:01:00,84.38,84.395,84.36,84.38,508000000.0
2009-08-31 17:02:00,84.38,84.385,84.355,84.37,298500000.0
2009-08-31 17:03:00,84.37,84.37,84.34,84.365,553300000.0
2009-08-31 17:04:00,84.36,84.37,84.34,84.365,358400000.0
2009-08-31 17:05:00,84.37,84.405,84.35,84.38,157200000.0
2009-08-31 17:06:00,84.37,84.38,84.345,84.35,292600000.0
2009-08-31 17:07:00,84.35,84.355,84.32,84.34,581400000.0
2009-08-31 17:08:00,84.345,84.35,84.295,84.3,354400000.0
2009-08-31 17:09:00,84.305,84.35,84.29,84.35,387900000.0
2009-08-31 17:10:00,84.35,84.385,84.35,84.365,347399998.0
2009-08-31 17:11:00,84.37,84.395,84.365,84.385,212399998.0
2009-08-31 17:12:00,84.385,84.41,84.36,84.4,251100000.0
2009-08-31 17:13:00,84.405,84.405,84.385,84.395,297900000.0
2009-08-31 17:14:00,84.4,84.415,84.39,84.4,355900000.0
2009-08-31 17:15:00,84.4,84.4,84.35,84.35,247300000.0
2009-08-31 17:16:00,84.35,84.38,84.34,84.34,278700000.0
2009-08-31 17:17:00,84.34,84.38,84.335,84.36,390500000.0
2009-08-31 17:18:00,84.35,84.405,84.345,84.395,235700001.0
2009-08-31 17:19:00,84.395,84.45,84.38,84.44,489099999.0
2009-08-31 17:20:00,84.44,84.465,84.425,84.44,367400000.0
2009-08-31 17:21:00,84.44,84.44,84.4,84.415,455100001.0
2009-08-31 17:22:00,84.41,84.42,84.365,84.385,303600000.0
2009-08-31 17:23:00,84.38,84.39,84.32,84.33,294200000.0
2009-08-31 17:24:00,84.33,84.375,84.33,84.36,320900000.0
2009-08-31 17:25:00,84.36,84.36,84.34,84.34,208300000.0
2009-08-31 17:26:00,84.345,84.36,84.33,84.355,282100000.0
2009-08-31 17:27:00,84.34,84.385,84.335,84.37,232400000.0
2009-08-31 17:28:00,84.38,84.38,84.34,84.34,332400000.0
2009-08-31 17:29:00,84.34,84.34,84.315,84.325,234000000.0
2009-08-31 17:30:00,84.325,84.36,84.31,84.36,309900000.0
2009-08-31 17:31:00,84.35,84.35,84.315,84.33,177000000.0
2009-08-31 17:32:00,84.33,84.345,84.305,84.32,338500000.0
2009-08-31 17:33:00,84.325,84.335,84.295,84.3,196000000.0
2009-08-31 17:34:00,84.3,84.315,84.26,84.29,280600000.0
2009-08-31 17:35:00,84.29,84.295,84.27,84.29,135500000.0
2009-08-31 17:36:00,84.29,84.32,84.29,84.31,199500000.0
2009-08-31 17:37:00,84.315,84.42,84.3,84.42,327600000.0
2009-08-31 17:38:00,84.42,84.42,84.385,84.385,227200000.0
2009-08-31 17:39:00,84.39,84.43,84.385,84.43,230600000.0
2009-08-31 17:40:00,84.425,84.435,84.405,84.41,166000000.0
2009-08-31 17:41:00,84.415,84.43,84.405,84.41,206500000.0
2009-08-31 17:42:00,84.41,84.425,84.35,84.425,485600000.0
2009-08-31 17:43:00,84.425,84.445,84.37,84.385,245200000.0
2009-08-31 17:44:00,84.39,84.4,84.375,84.395,58600000.0
2009-08-31 17:45:00,84.385,84.41,84.385,84.405,61700001.0
2009-08-31 17:46:00,84.405,84.43,84.4,84.42,87400000.0
2009-08-31 17:47:00,84.425,84.425,84.345,84.36,439299999.0
2009-08-31 17:48:00,84.365,84.375,84.35,84.355,303300000.0
2009-08-31 17:49:00,84.355,84.365,84.3,84.33,212400000.0
2009-08-31 17:50:00,84.33,84.335,84.31,84.32,148200000.0
2009-08-31 17:51:00,84.32,84.37,84.32,84.35,180200000.0
2009-08-31 17:52:00,84.355,84.365,84.335,84.35,185899999.0
2009-08-31 17:53:00,84.355,84.395,84.345,84.355,152400000.0
2009-08-31 17:54:00,84.355,84.43,84.35,84.43,336000000.0
2009-08-31 17:55:00,84.43,84.445,84.385,84.395,261600000.0
2009-08-31 17:56:00,84.395,84.43,84.395,84.43,248200000.0
2009-08-31 17:57:00,84.43,84.475,84.425,84.47,99300000.0
2009-08-31 17:58:00,84.475,84.535,84.47,84.53,161700000.0
2009-08-31 17:59:00,84.53,84.655,84.53,84.62,584700000.0
2009-08-31 18:00:00,84.62,84.71,84.605,84.7,722100000.0
2009-08-31 18:01:00,84.695,84.7,84.665,84.675,331500000.0
2009-08-31 18:02:00,84.675,84.685,84.62,84.675,392100000.0
2009-08-31 18:03:00,84.67,84.67,84.605,84.605,390000000.0
2009-08-31 18:04:00,84.61,84.615,84.58,84.59,295100000.0
2009-08-31 18:05:00,84.59,84.635,84.59,84.63,227200000.0
2009-08-31 18:06:00,84.63,84.645,84.605,84.615,261100000.0
2009-08-31 18:07:00,84.61,84.62,84.595,84.605,304400000.0
2009-08-31 18:08:00,84.6,84.605,84.575,84.585,260600000.0
2009-08-31 18:09:00,84.585,84.605,84.56,84.605,318600000.0
2009-08-31 18:10:00,84.595,84.62,84.595,84.61,77000000.0
2009-08-31 18:11:00,84.61,84.625,84.605,84.615,170400000.0
2009-08-31 18:12:00,84.615,84.635,84.61,84.615,284800000.0
2009-08-31 18:13:00,84.61,84.68,84.61,84.66,397200000.0
2009-08-31 18:14:00,84.655,84.66,84.61,84.64,348400000.0
2009-08-31 18:15:00,84.64,84.64,84.62,84.625,84300000.0
2009-08-31 18:16:00,84.625,84.63,84.605,84.605,53800000.0
2009-08-31 18:17:00,84.605,84.605,84.535,84.56,231500000.0
2009-08-31 18:18:00,84.565,84.565,84.535,84.54,411000000.0
2009-08-31 18:19:00,84.535,84.555,84.535,84.55,369700000.0
2009-08-31 18:20:00,84.545,84.57,84.54,84.56,334400000.0
2009-08-31 18:21:00,84.555,84.555,84.5,84.51,533400000.0
2009-08-31 18:22:00,84.505,84.53,84.505,84.525,260600000.0
2009-08-31 18:23:00,84.525,84.53,84.505,84.52,264000000.0
2009-08-31 18:24:00,84.52,84.53,84.49,84.52,619200000.0
2009-08-31 18:25:00,84.525,84.565,84.505,84.55,275500000.0
2009-08-31 18:26:00,84.54,84.545,84.52,84.54,834600000.0
2009-08-31 18:27:00,84.535,84.54,84.515,84.515,187500000.0
2009-08-31 18:28:00,84.515,84.52,84.495,84.515,54600000.0
2009-08-31 18:29:00,84.51,84.515,84.505,84.515,82200000.0
2009-08-31 18:30:00,84.515,84.545,84.515,84.545,36100000.0
2009-08-31 18:31:00,84.535,84.555,84.535,84.555,62400000.0
2009-08-31 18:32:00,84.555,84.595,84.555,84.58,261300000.0
2009-08-31 18:33:00,84.58,84.605,84.565,84.605,129100000.0
2009-08-31 18:34:00,84.61,84.615,84.595,84.605,126100000.0
2009-08-31 18:35:00,84.605,84.615,84.595,84.615,98000000.0
2009-08-31 18:36:00,84.61,84.62,84.595,84.6,164300000.0
2009-08-31 18:37:00,84.595,84.595,84.585,84.59,129800000.0
2009-08-31 18:38:00,84.59,84.64,84.585,84.635,264100000.0
2009-08-31 18:39:00,84.63,84.635,84.605,84.605,299300000.0
2009-08-31 18:40:00,84.605,84.65,84.605,84.635,236900000.0
2009-08-31 18:41:00,84.64,84.65,84.6,84.6,197800000.0
2009-08-31 18:42:00,84.61,84.61,84.6,84.6,45200000.0
2009-08-31 18:43:00,84.6,84.62,84.6,84.615,105700000.0
2009-08-31 18:44:00,84.615,84.655,84.615,84.615,232500000.0
2009-08-31 18:45:00,84.62,84.62,84.58,84.61,257200000.0
2009-08-31 18:46:00,84.61,84.61,84.595,84.61,34900000.0
2009-08-31 18:47:00,84.61,84.61,84.595,84.595,45500000.0
2009-08-31 18:48:00,84.6,84.605,84.595,84.595,117600000.0
2009-08-31 18:49:00,84.605,84.605,84.565,84.565,180600000.0
2009-08-31 18:50:00,84.57,84.625,84.57,84.61,266100000.0
2009-08-31 18:51:00,84.61,84.615,84.585,84.585,86800000.0
2009-08-31 18:52:00,84.59,84.595,84.565,84.575,248100000.0
2009-08-31 18:53:00,84.58,84.61,84.575,84.605,105600000.0
2009-08-31 18:54:00,84.605,84.605,84.58,84.58,78400000.0
2009-08-31 18:55:00,84.58,84.59,84.56,84.57,130200000.0
2009-08-31 18:56:00,84.57,84.575,84.565,84.575,117700000.0
2009-08-31 18:57:00,84.575,84.58,84.57,84.575,44600000.0
2009-08-31 18:58:00,84.565,84.565,84.535,84.55,196500000.0
2009-08-31 18:59:00,84.555,84.565,84.53,84.535,359800000.0
2009-08-31 19:00:00,84.53,84.55,84.525,84.55,169900000.0
2009-08-31 19:01:00,84.55,84.55,84.535,84.545,83200000.0
2009-08-31 19:02:00,84.54,84.555,84.535,84.55,346200000.0
2009-08-31 19:03:00,84.55,84.56,84.53,84.555,151700000.0
2009-08-31 19:04:00,84.545,84.555,84.545,84.545,107400000.0
2009-08-31 19:05:00,84.545,84.565,84.54,84.54,72800000.0
2009-08-31 19:06:00,84.55,84.57,84.545,84.555,210400000.0
2009-08-31 19:07:00,84.555,84.56,84.545,84.555,95700000.0
2009-08-31 19:08:00,84.55,84.575,84.55,84.575,152800000.0
2009-08-31 19:09:00,84.575,84.58,84.555,84.58,88300000.0
2009-08-31 19:10:00,84.58,84.59,84.56,84.59,148700000.0
2009-08-31 19:11:00,84.595,84.625,84.595,84.62,251300000.0
2009-08-31 19:12:00,84.625,84.63,84.605,84.63,171200000.0
2009-08-31 19:13:00,84.63,84.635,84.62,84.62,145800000.0
2009-08-31 19:14:00,84.615,84.635,84.61,84.635,143200000.0
2009-08-31 19:15:00,84.63,84.65,84.625,84.625,159900000.0
2009-08-31 19:16:00,84.625,84.64,84.615,84.62,156600000.0
2009-08-31 19:17:00,84.62,84.63,84.605,84.62,180700000.0
2009-08-31 19:18:00,84.62,84.635,84.615,84.63,96300000.0
2009-08-31 19:19:00,84.635,84.635,84.62,84.63,146800000.0
2009-08-31 19:20:00,84.63,84.645,84.625,84.64,241000000.0
2009-08-31 19:21:00,84.635,84.65,84.625,84.65,189200000.0
2009-08-31 19:22:00,84.65,84.66,84.63,84.655,318400000.0
2009-08-31 19:23:00,84.655,84.705,84.655,84.665,566000000.0
2009-08-31 19:24:00,84.665,84.7,84.655,84.695,256700000.0
2009-08-31 19:25:00,84.69,84.7,84.67,84.7,127700000.0
2009-08-31 19:26:00,84.7,84.735,84.7,84.735,316200000.0
2009-08-31 19:27:00,84.725,84.725,84.675,84.69,204200000.0
2009-08-31 19:28:00,84.7,84.71,84.695,84.7,171600000.0
2009-08-31 19:29:00,84.7,84.71,84.69,84.705,136400000.0
2009-08-31 19:30:00,84.705,84.705,84.695,84.7,63300000.0
2009-08-31 19:31:00,84.705,84.715,84.69,84.69,207700000.0
2009-08-31 19:32:00,84.695,84.725,84.69,84.72,244200000.0
2009-08-31 19:33:00,84.72,84.745,84.715,84.74,277000000.0
2009-08-31 19:34:00,84.74,84.78,84.735,84.78,135600000.0
2009-08-31 19:35:00,84.775,84.795,84.77,84.79,259900000.0
2009-08-31 19:36:00,84.79,84.805,84.785,84.795,188600000.0
2009-08-31 19:37:00,84.79,84.86,84.79,84.855,275100000.0
2009-08-31 19:38:00,84.855,84.865,84.845,84.855,352800000.0
2009-08-31 19:39:00,84.86,84.86,84.835,84.845,136400000.0
2009-08-31 19:40:00,84.84,84.865,84.83,84.865,164300000.0
2009-08-31 19:41:00,84.865,84.95,84.835,84.95,428500000.0
2009-08-31 19:42:00,84.96,84.96,84.925,84.93,346600000.0
2009-08-31 19:43:00,84.93,84.93,84.87,84.88,128600000.0
2009-08-31 19:44:00,84.88,84.88,84.85,84.86,68100000.0
2009-08-31 19:45:00,84.86,84.86,84.825,84.825,204100000.0
2009-08-31 19:46:00,84.83,84.845,84.805,84.81,185000000.0
2009-08-31 19:47:00,84.805,84.81,84.785,84.8,135800000.0
2009-08-31 19:48:00,84.8,84.815,84.795,84.805,69100000.0
2009-08-31 19:49:00,84.805,84.825,84.78,84.825,52100000.0
2009-08-31 19:50:00,84.82,84.855,84.81,84.855,86800000.0
2009-08-31 19:51:00,84.845,84.885,84.845,84.855,55800000.0
2009-08-31 19:52:00,84.855,84.855,84.835,84.835,33900000.0
2009-08-31 19:53:00,84.835,84.865,84.835,84.855,120200000.0
2009-08-31 19:54:00,84.85,84.855,84.815,84.825,64000000.0
2009-08-31 19:55:00,84.825,84.835,84.805,84.82,209100000.0
2009-08-31 19:56:00,84.82,84.845,84.82,84.845,77600000.0
2009-08-31 19:57:00,84.845,84.885,84.845,84.845,119200000.0
2009-08-31 19:58:00,84.85,84.88,84.845,84.88,282800000.0
2009-08-31 19:59:00,84.875,84.91,84.87,84.905,261000000.0
2009-08-31 20:00:00,84.9,84.905,84.89,84.9,68000000.0
2009-08-31 20:01:00,84.895,84.895,84.86,84.88,132000000.0
2009-08-31 20:02:00,84.885,84.91,84.885,84.91,132000000.0
2009-08-31 20:03:00,84.9,84.91,84.845,84.845,223200000.0
2009-08-31 20:04:00,84.845,84.865,84.815,84.825,193600000.0
2009-08-31 20:05:00,84.825,84.83,84.81,84.825,164900000.0
2009-08-31 20:06:00,84.825,84.845,84.82,84.84,153800000.0
2009-08-31 20:07:00,84.84,84.875,84.84,84.87,35200000.0
2009-08-31 20:08:00,84.87,84.88,84.865,84.865,33600000.0
2009-08-31 20:09:00,84.87,84.89,84.86,84.89,56800000.0
2009-08-31 20:10:00,84.885,84.92,84.88,84.91,57600000.0
2009-08-31 20:11:00,84.915,84.925,84.895,84.91,146400000.0
2009-08-31 20:12:00,84.905,84.91,84.865,84.87,308900000.0
2009-08-31 20:13:00,84.87,84.885,84.86,84.865,107200000.0
2009-08-31 20:14:00,84.87,84.875,84.845,84.86,133600000.0
2009-08-31 20:15:00,84.86,84.87,84.84,84.86,73000000.0
2009-08-31 20:16:00,84.86,84.86,84.825,84.85,118600000.0
2009-08-31 20:17:00,84.85,84.86,84.835,84.855,179100000.0
2009-08-31 20:18:00,84.86,84.885,84.855,84.875,107800000.0
2009-08-31 20:19:00,84.885,84.885,84.875,84.875,4900000.0
2009-08-31 20:20:00,84.875,84.955,84.875,84.955,99400000.0
2009-08-31 20:21:00,84.95,85.045,84.945,84.99,678900000.0
2009-08-31 20:22:00,84.985,84.995,84.9,84.905,305400000.0
2009-08-31 20:23:00,84.905,84.905,84.875,84.875,310200000.0
2009-08-31 20:24:00,84.885,84.885,84.85,84.85,244400000.0
2009-08-31 20:25:00,84.855,84.855,84.815,84.845,353500000.0
2009-08-31 20:26:00,84.85,84.875,84.85,84.87,97400000.0
2009-08-31 20:27:00,84.875,84.895,84.875,84.88,113600000.0
2009-08-31 20:28:00,84.885,84.89,84.865,84.88,215600000.0
2009-08-31 20:29:00,84.88,84.895,84.88,84.885,141100000.0
2009-08-31 20:30:00,84.885,84.89,84.87,84.88,101100000.0
2009-08-31 20:31:00,84.875,84.875,84.85,84.855,142400000.0
2009-08-31 20:32:00,84.855,84.87,84.85,84.87,118300000.0
2009-08-31 20:33:00,84.87,84.87,84.865,84.865,126800000.0
2009-08-31 20:34:00,84.87,84.885,84.86,84.885,161400000.0
2009-08-31 20:35:00,84.88,84.89,84.865,84.875,153200000.0
2009-08-31 20:36:00,84.88,84.895,84.86,84.875,224800000.0
2009-08-31 20:37:00,84.875,84.91,84.87,84.9,219400000.0
2009-08-31 20:38:00,84.91,84.96,84.91,84.95,162100000.0
2009-08-31 20:39:00,84.945,84.985,84.94,84.985,182600000.0
2009-08-31 20:40:00,84.985,84.99,84.955,84.98,330300000.0
2009-08-31 20:41:00,84.98,84.99,84.97,84.985,207700000.0
2009-08-31 20:42:00,84.99,84.99,84.95,84.95,254000000.0
2009-08-31 20:43:00,84.955,84.955,84.9,84.9,375100000.0
2009-08-31 20:44:00,84.9,84.935,84.89,84.925,264600000.0
2009-08-31 20:45:00,84.925,84.945,84.915,84.915,330300000.0
2009-08-31 20:46:00,84.91,84.925,84.89,84.905,364500000.0
2009-08-31 20:47:00,84.9,84.9,84.855,84.87,287100000.0
2009-08-31 20:48:00,84.87,84.885,84.865,84.865,190200000.0
2009-08-31 20:49:00,84.87,84.875,84.855,84.855,169600000.0
2009-08-31 20:50:00,84.855,84.87,84.835,84.855,292400000.0
2009-08-31 20:51:00,84.855,84.875,84.845,84.865,184700000.0
2009-08-31 20:52:00,84.855,84.86,84.835,84.835,193900000.0
2009-08-31 20:53:00,84.84,84.86,84.835,84.86,58000000.0
2009-08-31 20:54:00,84.86,84.865,84.845,84.86,139100000.0
2009-08-31 20:55:00,84.86,84.895,84.855,84.885,181500000.0
2009-08-31 20:56:00,84.885,84.895,84.88,84.89,197300000.0
2009-08-31 20:57:00,84.89,84.895,84.875,84.89,374000000.0
2009-08-31 20:58:00,84.89,84.91,84.86,84.91,306500000.0
2009-08-31 20:59:00,84.91,84.94,84.89,84.925,341900000.0
2009-08-31 21:00:00,84.935,84.97,84.92,84.92,194900000.0
2009-08-31 21:01:00,84.92,84.92,84.87,84.9,313500000.0
2009-08-31 21:02:00,84.9,84.9,84.865,84.87,148700000.0
2009-08-31 21:03:00,84.87,84.87,84.85,84.855,33200000.0
2009-08-31 21:04:00,84.855,84.855,84.82,84.845,67400000.0
2009-08-31 21:05:00,84.845,84.85,84.835,84.84,105300000.0
2009-08-31 21:06:00,84.84,84.855,84.825,84.835,95000000.0
2009-08-31 21:07:00,84.83,84.835,84.825,84.835,79500000.0
2009-08-31 21:08:00,84.835,84.845,84.835,84.835,134400000.0
2009-08-31 21:09:00,84.835,84.845,84.83,84.835,108600000.0
2009-08-31 21:10:00,84.825,84.825,84.81,84.825,95500000.0
2009-08-31 21:11:00,84.835,84.865,84.825,84.86,180600000.0
2009-08-31 21:12:00,84.86,84.87,84.835,84.84,172400000.0
2009-08-31 21:13:00,84.84,84.85,84.825,84.84,279600000.0
2009-08-31 21:14:00,84.835,84.84,84.825,84.84,98400000.0
2009-08-31 21:15:00,84.845,84.855,84.845,84.855,26400000.0
2009-08-31 21:16:00,84.855,84.87,84.855,84.865,59000000.0
2009-08-31 21:17:00,84.865,84.87,84.82,84.82,107600000.0
2009-08-31 21:18:00,84.835,84.87,84.82,84.855,133500000.0
2009-08-31 21:19:00,84.855,84.87,84.815,84.83,265600000.0
2009-08-31 21:20:00,84.825,84.825,84.81,84.81,99400000.0
2009-08-31 21:21:00,84.81,84.82,84.8,84.81,119200000.0
2009-08-31 21:22:00,84.81,84.82,84.81,84.815,24600000.0
2009-08-31 21:23:00,84.825,84.825,84.765,84.765,204900000.0
2009-08-31 21:24:00,84.755,84.775,84.745,84.75,193300000.0
2009-08-31 21:25:00,84.75,84.75,84.7,84.72,210300000.0
2009-08-31 21:26:00,84.72,84.775,84.71,84.775,208200000.0
2009-08-31 21:27:00,84.775,84.78,84.725,84.735,381000000.0
2009-08-31 21:28:00,84.735,84.755,84.735,84.745,62000000.0
2009-08-31 21:29:00,84.745,84.75,84.74,84.745,67000000.0
2009-08-31 21:30:00,84.75,84.78,84.75,84.77,102900000.0
2009-08-31 21:31:00,84.77,84.78,84.77,84.78,108600000.0
2009-08-31 21:32:00,84.78,84.795,84.78,84.79,30900000.0
2009-08-31 21:33:00,84.795,84.81,84.78,84.81,183100000.0
2009-08-31 21:34:00,84.81,84.83,84.79,84.82,88500000.0
2009-08-31 21:35:00,84.82,84.82,84.795,84.795,107200000.0
2009-08-31 21:36:00,84.8,84.81,84.795,84.81,171200000.0
2009-08-31 21:37:00,84.81,84.845,84.795,84.81,152600000.0
2009-08-31 21:38:00,84.81,84.865,84.8,84.845,109000000.0
2009-08-31 21:39:00,84.84,84.885,84.84,84.885,321000000.0
2009-08-31 21:40:00,84.89,84.895,84.83,84.84,404100000.0
2009-08-31 21:41:00,84.83,84.87,84.83,84.87,242800000.0
2009-08-31 21:42:00,84.865,84.9,84.865,84.9,154300000.0
2009-08-31 21:43:00,84.9,84.94,84.89,84.935,219900000.0
2009-08-31 21:44:00,84.935,84.97,84.92,84.96,341800000.0
2009-08-31 21:45:00,84.96,84.975,84.955,84.97,121300000.0
2009-08-31 21:46:00,84.965,85.03,84.965,85.015,280200000.0
2009-08-31 21:47:00,85.02,85.025,84.98,84.98,85000000.0
2009-08-31 21:48:00,84.985,85.0,84.98,84.99,123100000.0
2009-08-31 21:49:00,84.985,84.995,84.98,84.98,76400000.0
2009-08-31 21:50:00,84.985,85.015,84.985,85.015,201300000.0
2009-08-31 21:51:00,85.015,85.035,85.01,85.01,60000000.0
2009-08-31 21:52:00,85.01,85.015,84.995,85.01,178900000.0
2009-08-31 21:53:00,85.0,85.015,84.985,85.0,113000000.0
2009-08-31 21:54:00,84.995,85.005,84.955,84.98,263100000.0
2009-08-31 21:55:00,84.98,84.99,84.975,84.99,91100000.0
2009-08-31 21:56:00,84.99,85.01,84.975,85.005,266600000.0
2009-08-31 21:57:00,85.01,85.015,84.99,85.0,155500000.0
2009-08-31 21:58:00,85.0,85.0,84.965,84.99,241200000.0
2009-08-31 21:59:00,84.99,85.01,84.97,84.97,169700000.0
2009-08-31 22:00:00,84.965,85.02,84.965,85.01,230200000.0
2009-08-31 22:01:00,85.01,85.04,85.01,85.02,93800000.0
2009-08-31 22:02:00,85.02,85.025,84.99,85.025,88000000.0
2009-08-31 22:03:00,85.03,85.045,85.01,85.035,109400000.0
2009-08-31 22:04:00,85.03,85.045,85.0,85.025,59600000.0
2009-08-31 22:05:00,85.02,85.025,85.01,85.01,62600000.0
2009-08-31 22:06:00,85.01,85.03,85.01,85.02,61600000.0
2009-08-31 22:07:00,85.02,85.04,85.02,85.03,84300000.0
2009-08-31 22:08:00,85.03,85.05,85.03,85.03,97300000.0
2009-08-31 22:09:00,85.03,85.05,85.01,85.01,124800000.0
2009-08-31 22:10:00,85.01,85.035,85.01,85.025,49600000.0
2009-08-31 22:11:00,85.035,85.04,85.02,85.035,55600000.0
2009-08-31 22:12:00,85.03,85.03,85.02,85.02,84500000.0
2009-08-31 22:13:00,85.02,85.09,85.02,85.08,117700000.0
2009-08-31 22:14:00,85.08,85.13,85.08,85.1,163900000.0
2009-08-31 22:15:00,85.1,85.13,85.1,85.13,76400000.0
2009-08-31 22:16:00,85.13,85.17,85.125,85.14,95600000.0
2009-08-31 22:17:00,85.14,85.15,85.12,85.13,128700000.0
2009-08-31 22:18:00,85.12,85.15,85.12,85.14,46800000.0
2009-08-31 22:19:00,85.145,85.17,85.13,85.15,110000000.0
2009-08-31 22:20:00,85.15,85.165,85.13,85.14,96400000.0
2009-08-31 22:21:00,85.14,85.14,85.1,85.1,88400000.0
2009-08-31 22:22:00,85.11,85.13,85.08,85.08,98900000.0
2009-08-31 22:23:00,85.08,85.09,85.065,85.085,76700000.0
2009-08-31 22:24:00,85.08,85.09,85.08,85.08,58700000.0
2009-08-31 22:25:00,85.08,85.085,85.07,85.08,108800000.0
2009-08-31 22:26:00,85.08,85.09,85.075,85.075,96700000.0
2009-08-31 22:27:00,85.07,85.075,85.05,85.06,43500000.0
2009-08-31 22:28:00,85.06,85.085,85.06,85.06,42500000.0
2009-08-31 22:29:00,85.07,85.075,85.06,85.06,44000000.0
2009-08-31 22:30:00,85.06,85.06,85.015,85.04,186000000.0
2009-08-31 22:31:00,85.04,85.045,85.035,85.035,119500000.0
2009-08-31 22:32:00,85.035,85.045,85.03,85.03,56200000.0
2009-08-31 22:33:00,85.035,85.04,85.01,85.01,108900000.0
2009-08-31 22:34:00,85.01,85.01,85.005,85.01,19900000.0
2009-08-31 22:35:00,85.01,85.03,85.01,85.02,81700000.0
2009-08-31 22:36:00,85.025,85.03,85.02,85.02,68800000.0
2009-08-31 22:37:00,85.02,85.025,85.02,85.02,58600000.0
2009-08-31 22:38:00,85.02,85.02,85.015,85.015,19800000.0
2009-08-31 22:39:00,85.02,85.035,85.02,85.03,45800000.0
2009-08-31 22:40:00,85.03,85.03,85.015,85.015,48600000.0
2009-08-31 22:41:00,85.015,85.03,85.015,85.03,20500000.0
2009-08-31 22:42:00,85.03,85.045,85.03,85.04,42600000.0
2009-08-31 22:43:00,85.04,85.045,85.03,85.04,55300000.0
2009-08-31 22:44:00,85.04,85.09,85.03,85.08,166200000.0
2009-08-31 22:45:00,85.08,85.08,85.06,85.06,119200000.0
2009-08-31 22:46:00,85.06,85.07,85.05,85.055,79000000.0
2009-08-31 22:47:00,85.06,85.12,85.055,85.08,46200000.0
2009-08-31 22:48:00,85.085,85.09,85.07,85.07,43200000.0
2009-08-31 22:49:00,85.07,85.07,85.05,85.05,31500000.0
2009-08-31 22:50:00,85.05,85.06,85.05,85.05,67700000.0
2009-08-31 22:51:00,85.05,85.055,85.05,85.05,28500000.0
2009-08-31 22:52:00,85.05,85.07,85.05,85.07,37400000.0
2009-08-31 22:53:00,85.07,85.07,85.07,85.07,44800000.0
2009-08-31 22:54:00,85.07,85.15,85.07,85.125,150700000.0
2009-08-31 22:55:00,85.125,85.175,85.115,85.175,136900000.0
2009-08-31 22:56:00,85.175,85.175,85.12,85.12,65100000.0
2009-08-31 22:57:00,85.13,85.145,85.13,85.145,85800000.0
2009-08-31 22:58:00,85.145,85.15,85.11,85.14,72600000.0
2009-08-31 22:59:00,85.14,85.15,85.105,85.115,136500000.0
2009-08-31 23:00:00,85.115,85.13,85.095,85.105,55900000.0
2009-08-31 23:01:00,85.105,85.105,85.05,85.065,33000000.0
2009-08-31 23:02:00,85.065,85.105,85.04,85.065,75400000.0
2009-08-31 23:03:00,85.06,85.08,85.06,85.07,21300000.0
2009-08-31 23:04:00,85.07,85.07,85.05,85.065,16000000.0
2009-08-31 23:05:00,85.07,85.07,85.055,85.065,41700000.0
2009-08-31 23:06:00,85.065,85.065,85.015,85.04,42600000.0
2009-08-31 23:07:00,85.04,85.05,85.04,85.045,23900000.0
2009-08-31 23:08:00,85.05,85.05,85.04,85.05,37400000.0
2009-08-31 23:09:00,85.065,85.065,84.96,84.995,36800000.0
2009-08-31 23:10:00,84.995,85.045,84.995,85.045,47600000.0
2009-08-31 23:11:00,85.05,85.055,85.04,85.055,30400000.0
2009-08-31 23:12:00,85.075,85.12,85.065,85.1,37900000.0
2009-08-31 23:13:00,85.105,85.115,85.02,85.045,56500000.0
2009-08-31 23:14:00,85.045,85.055,85.045,85.055,16100000.0
2009-08-31 23:15:00,85.05,85.065,85.035,85.035,22000000.0
2009-08-31 23:16:00,85.04,85.05,85.04,85.045,11600000.0
2009-08-31 23:17:00,85.04,85.05,85.04,85.05,23200000.0
2009-08-31 23:18:00,85.045,85.045,85.045,85.045,6100000.0
2009-08-31 23:19:00,85.035,85.045,85.035,85.04,13200000.0
2009-08-31 23:20:00,85.04,85.07,85.04,85.07,17000000.0
2009-08-31 23:21:00,85.07,85.07,85.04,85.04,45800000.0
2009-08-31 23:22:00,85.04,85.07,85.04,85.04,64000000.0
2009-08-31 23:23:00,85.045,85.045,85.04,85.04,9700000.0
2009-08-31 23:24:00,85.04,85.04,85.02,85.03,20900000.0
2009-08-31 23:25:00,85.03,85.03,85.02,85.03,57600000.0
2009-08-31 23:26:00,85.03,85.03,85.03,85.03,1600000.0
2009-08-31 23:27:00,85.03,85.03,85.02,85.02,15200000.0
2009-08-31 23:28:00,85.02,85.025,85.005,85.025,17400000.0
2009-08-31 23:29:00,85.03,85.035,85.025,85.03,19000000.0
2009-08-31 23:30:00,85.02,85.02,85.005,85.01,33900000.0
2009-08-31 23:31:00,85.01,85.01,85.01,85.01,10500000.0
2009-08-31 23:32:00,85.015,85.015,85.015,85.015,2000000.0
2009-08-31 23:33:00,85.005,85.05,85.005,85.05,40700000.0
2009-08-31 23:34:00,85.06,85.065,85.025,85.025,54200000.0
2009-08-31 23:35:00,85.025,85.075,84.985,85.025,121600000.0
2009-08-31 23:36:00,85.02,85.04,85.005,85.04,49800000.0
2009-08-31 23:37:00,85.045,85.045,85.035,85.035,4000000.0
2009-08-31 23:38:00,85.035,85.035,85.035,85.035,5000000.0
2009-08-31 23:39:00,85.035,85.045,84.99,84.99,8500000.0
2009-08-31 23:40:00,85.0,85.01,84.945,85.01,91400000.0
2009-08-31 23:41:00,85.015,85.015,84.935,84.98,57800000.0
2009-08-31 23:42:00,84.98,84.98,84.96,84.965,15000000.0
2009-08-31 23:43:00,84.96,84.98,84.96,84.98,12400000.0
2009-08-31 23:44:00,84.965,84.995,84.94,84.975,139200000.0
2009-08-31 23:45:00,84.97,84.995,84.97,84.995,42600000.0
2009-08-31 23:46:00,85.0,85.0,84.965,84.975,16100000.0
2009-08-31 23:47:00,84.975,84.985,84.94,84.94,38200000.0
2009-08-31 23:48:00,84.945,84.95,84.93,84.935,57700000.0
2009-08-31 23:49:00,84.94,84.95,84.93,84.95,20600000.0
2009-08-31 23:50:00,84.935,84.97,84.935,84.97,20800000.0
2009-08-31 23:51:00,84.97,84.97,84.97,84.97,21600000.0
2009-08-31 23:52:00,84.97,84.97,84.95,84.95,28100000.0
2009-08-31 23:53:00,84.94,84.95,84.94,84.95,9600000.0
2009-08-31 23:54:00,84.912,84.92,84.912,84.92,23500000.0
2009-08-31 23:55:00,84.95,84.95,84.94,84.94,23500000.0
2009-08-31 23:56:00,84.945,84.95,84.94,84.94,7400000.0
2009-08-31 23:57:00,84.94,84.95,84.94,84.95,8300000.0
2009-08-31 23:58:00,84.95,84.95,84.95,84.95,2400000.0
2009-08-31 23:59:00,84.955,84.955,84.94,84.94,14300000.0
2009-09-01 00:00:00,84.93,84.94,84.93,84.94,22300000.0
2009-09-01 00:01:00,84.94,84.95,84.935,84.95,31100000.0
2009-09-01 00:02:00,84.955,84.965,84.94,84.945,60600000.0
2009-09-01 00:03:00,84.94,84.96,84.935,84.955,76200000.0
2009-09-01 00:04:00,84.96,84.965,84.955,84.96,29600000.0
2009-09-01 00:05:00,84.96,84.96,84.945,84.95,21100000.0
2009-09-01 00:06:00,84.95,84.955,84.945,84.945,18000000.0
2009-09-01 00:07:00,84.945,84.95,84.935,84.94,44700000.0
2009-09-01 00:08:00,84.935,84.935,84.92,84.92,12000000.0
2009-09-01 00:09:00,84.915,84.925,84.905,84.91,16100000.0
2009-09-01 00:10:00,84.915,84.915,84.895,84.905,10000000.0
2009-09-01 00:11:00,84.9,84.905,84.9,84.905,2000000.0
2009-09-01 00:12:00,84.9,84.91,84.895,84.905,12000000.0
2009-09-01 00:13:00,84.905,84.91,84.9,84.905,12000000.0
2009-09-01 00:14:00,84.905,84.91,84.9,84.905,10000000.0
2009-09-01 00:15:00,84.905,84.905,84.9,84.905,10700000.0
2009-09-01 00:16:00,84.9,84.93,84.895,84.91,46700000.0
2009-09-01 00:17:00,84.9,84.915,84.89,84.89,29800000.0
2009-09-01 00:18:00,84.89,84.9,84.89,84.9,24100000.0
2009-09-01 00:19:00,84.9,84.9,84.89,84.89,13500000.0
2009-09-01 00:20:00,84.89,84.895,84.89,84.895,2000000.0
2009-09-01 00:21:00,84.89,84.9,84.855,84.86,98300000.0
2009-09-01 00:22:00,84.865,84.88,84.865,84.88,35000000.0
2009-09-01 00:23:00,84.89,84.89,84.87,84.87,23600000.0
2009-09-01 00:24:00,84.86,84.88,84.86,84.88,48300000.0
2009-09-01 00:25:00,84.875,84.885,84.85,84.85,92600000.0
2009-09-01 00:26:00,84.855,84.855,84.85,84.855,15400000.0
2009-09-01 00:27:00,84.855,84.865,84.855,84.865,38700000.0
2009-09-01 00:28:00,84.865,84.875,84.85,84.855,83500000.0
2009-09-01 00:29:00,84.85,84.87,84.85,84.86,46100000.0
2009-09-01 00:30:00,84.865,84.88,84.86,84.86,35500000.0
2009-09-01 00:31:00,84.86,84.875,84.86,84.87,41000000.0
2009-09-01 00:32:00,84.87,84.87,84.865,84.865,2000000.0
2009-09-01 00:33:00,84.865,84.865,84.865,84.865,1000000.0
2009-09-01 00:34:00,84.837,84.837,84.834,84.837,30200000.0
2009-09-01 00:35:00,84.865,84.88,84.865,84.88,30200000.0
2009-09-01 00:36:00,84.875,84.875,84.865,84.865,10800000.0
2009-09-01 00:37:00,84.865,84.885,84.86,84.87,73000000.0
2009-09-01 00:38:00,84.87,84.875,84.855,84.855,29800000.0
2009-09-01 00:39:00,84.855,84.865,84.855,84.86,25300000.0
2009-09-01 00:40:00,84.865,84.865,84.85,84.86,40200000.0
2009-09-01 00:41:00,84.865,84.875,84.865,84.875,2000000.0
2009-09-01 00:42:00,84.875,84.88,84.875,84.88,6100000.0
2009-09-01 00:43:00,84.885,84.91,84.88,84.91,63400000.0
2009-09-01 00:44:00,84.9,84.925,84.9,84.92,62400000.0
2009-09-01 00:45:00,84.92,84.935,84.92,84.93,50300000.0
2009-09-01 00:46:00,84.935,84.935,84.93,84.93,12100000.0
2009-09-01 00:47:00,84.925,84.935,84.925,84.935,19800000.0
2009-09-01 00:48:00,84.93,84.94,84.925,84.925,23900000.0
2009-09-01 00:49:00,84.925,84.94,84.92,84.92,49400000.0
2009-09-01 00:50:00,84.925,84.935,84.92,84.93,38300000.0
2009-09-01 00:51:00,84.94,84.94,84.925,84.94,37000000.0
2009-09-01 00:52:00,84.94,84.94,84.92,84.93,54600000.0
2009-09-01 00:53:00,84.935,84.935,84.925,84.93,21600000.0
2009-09-01 00:54:00,84.93,84.94,84.93,84.935,22600000.0
2009-09-01 00:55:00,84.94,84.945,84.935,84.94,12800000.0
2009-09-01 00:56:00,84.94,84.945,84.94,84.945,5000000.0
2009-09-01 00:57:00,84.94,84.95,84.94,84.945,12000000.0
2009-09-01 00:58:00,84.95,84.96,84.95,84.95,19100000.0
2009-09-01 00:59:00,84.945,84.955,84.935,84.935,37700000.0
2009-09-01 01:00:00,84.935,84.935,84.915,84.92,53200000.0
2009-09-01 01:01:00,84.925,84.925,84.91,84.915,38200000.0
2009-09-01 01:02:00,84.915,84.925,84.915,84.925,28000000.0
2009-09-01 01:03:00,84.93,84.935,84.925,84.93,49000000.0
2009-09-01 01:04:00,84.935,84.935,84.925,84.935,14300000.0
2009-09-01 01:05:00,84.93,84.945,84.93,84.94,36900000.0
2009-09-01 01:06:00,84.945,84.95,84.925,84.925,29900000.0
2009-09-01 01:07:00,84.925,84.935,84.92,84.935,52800000.0
2009-09-01 01:08:00,84.94,84.975,84.935,84.975,75300000.0
2009-09-01 01:09:00,84.98,84.985,84.98,84.98,20400000.0
2009-09-01 01:10:00,84.98,84.985,84.975,84.975,21200000.0
2009-09-01 01:11:00,84.98,85.0,84.98,85.0,57100000.0
2009-09-01 01:12:00,85.0,85.03,84.995,85.03,149800000.0
2009-09-01 01:13:00,85.025,85.035,85.025,85.025,70200000.0
2009-09-01 01:14:00,85.025,85.04,84.985,84.99,110300000.0
2009-09-01 01:15:00,84.99,85.015,84.98,84.995,158300000.0
2009-09-01 01:16:00,84.99,85.0,84.99,85.0,8000000.0
2009-09-01 01:17:00,85.0,85.015,84.995,85.01,49100000.0
2009-09-01 01:18:00,85.015,85.04,85.01,85.035,46300000.0
2009-09-01 01:19:00,85.03,85.05,85.01,85.01,45200000.0
2009-09-01 01:20:00,85.01,85.04,85.01,85.035,68200000.0
2009-09-01 01:21:00,85.04,85.04,85.03,85.03,53100000.0
2009-09-01 01:22:00,85.03,85.03,85.02,85.03,47600000.0
2009-09-01 01:23:00,85.03,85.03,85.005,85.005,60700000.0
2009-09-01 01:24:00,85.0,85.02,84.99,85.02,54500000.0
2009-09-01 01:25:00,85.02,85.025,85.02,85.025,21800000.0
2009-09-01 01:26:00,85.025,85.025,85.025,85.025,15600000.0
2009-09-01 01:27:00,85.02,85.03,85.02,85.025,48400000.0
2009-09-01 01:28:00,85.025,85.025,85.015,85.02,26400000.0
2009-09-01 01:29:00,85.02,85.03,85.02,85.025,16600000.0
2009-09-01 01:30:00,85.03,85.03,85.0,85.0,22800000.0
2009-09-01 01:31:00,84.995,84.995,84.98,84.98,5000000.0
2009-09-01 01:32:00,84.98,84.985,84.97,84.975,22100000.0
2009-09-01 01:33:00,84.97,84.97,84.96,84.96,9500000.0
2009-09-01 01:34:00,84.96,84.965,84.95,84.95,49200000.0
2009-09-01 01:35:00,84.95,84.965,84.95,84.955,70600000.0
2009-09-01 01:36:00,84.955,84.96,84.945,84.95,55600000.0
2009-09-01 01:37:00,84.945,84.95,84.935,84.94,15300000.0
2009-09-01 01:38:00,84.93,84.94,84.92,84.92,84800000.0
2009-09-01 01:39:00,84.92,84.93,84.91,84.91,47900000.0
2009-09-01 01:40:00,84.91,84.92,84.91,84.92,98200000.0
2009-09-01 01:41:00,84.92,84.92,84.92,84.92,133200000.0
2009-09-01 01:42:00,84.92,84.92,84.9,84.9,44000000.0
2009-09-01 01:43:00,84.9,84.9,84.88,84.88,58100000.0
2009-09-01 01:44:00,84.88,84.9,84.875,84.895,67400000.0
2009-09-01 01:45:00,84.895,84.915,84.89,84.9,59000000.0
2009-09-01 01:46:00,84.915,84.925,84.915,84.92,15100000.0
2009-09-01 01:47:00,84.925,84.925,84.915,84.92,21500000.0
2009-09-01 01:48:00,84.92,84.93,84.91,84.91,48700000.0
2009-09-01 01:49:00,84.905,84.905,84.89,84.89,37800000.0
2009-09-01 01:50:00,84.89,84.89,84.88,84.89,38500000.0
2009-09-01 01:51:00,84.89,84.92,84.89,84.905,51500000.0
2009-09-01 01:52:00,84.915,84.915,84.89,84.89,26800000.0
2009-09-01 01:53:00,84.895,84.9,84.88,84.89,68700000.0
2009-09-01 01:54:00,84.89,84.89,84.89,84.89,9800000.0
2009-09-01 01:55:00,84.89,84.9,84.89,84.9,29700000.0
2009-09-01 01:56:00,84.895,84.9,84.895,84.9,8400000.0
2009-09-01 01:57:00,84.895,84.895,84.89,84.895,21300000.0
2009-09-01 01:58:00,84.895,84.9,84.89,84.89,51300000.0
2009-09-01 01:59:00,84.89,84.89,84.875,84.88,49600000.0
2009-09-01 02:00:00,84.88,84.88,84.845,84.86,126600000.0
2009-09-01 02:01:00,84.86,84.87,84.85,84.86,84600000.0
2009-09-01 02:02:00,84.86,84.88,84.85,84.865,96200000.0
2009-09-01 02:03:00,84.865,84.87,84.865,84.865,37200000.0
2009-09-01 02:04:00,84.875,84.975,84.87,84.95,182100000.0
2009-09-01 02:05:00,84.945,84.955,84.93,84.94,148200000.0
2009-09-01 02:06:00,84.95,84.97,84.95,84.96,83100000.0
2009-09-01 02:07:00,84.96,84.96,84.93,84.935,148500000.0
2009-09-01 02:08:00,84.935,85.01,84.935,85.0,89900000.0
2009-09-01 02:09:00,85.0,85.015,84.985,85.01,90900000.0
2009-09-01 02:10:00,85.01,85.03,85.0,85.01,70100000.0
2009-09-01 02:11:00,85.01,85.045,85.005,85.045,103900000.0
2009-09-01 02:12:00,85.045,85.045,85.0,85.0,73100000.0
2009-09-01 02:13:00,85.005,85.015,85.005,85.01,81200000.0
2009-09-01 02:14:00,85.015,85.02,84.99,85.0,75600000.0
2009-09-01 02:15:00,85.0,85.02,85.0,85.0,84000000.0
2009-09-01 02:16:00,85.0,85.01,84.99,84.99,101800000.0
2009-09-01 02:17:00,84.995,85.0,84.98,84.99,160200000.0
2009-09-01 02:18:00,84.99,84.99,84.97,84.99,79900000.0
2009-09-01 02:19:00,84.985,84.995,84.965,84.965,98500000.0
2009-09-01 02:20:00,84.965,84.965,84.93,84.94,176200000.0
2009-09-01 02:21:00,84.94,84.95,84.92,84.93,135900000.0
2009-09-01 02:22:00,84.935,84.95,84.93,84.95,110100000.0
2009-09-01 02:23:00,84.935,84.985,84.93,84.985,113600000.0
2009-09-01 02:24:00,84.98,85.0,84.95,84.975,201200000.0
2009-09-01 02:25:00,84.98,84.98,84.95,84.97,104600000.0
2009-09-01 02:26:00,84.97,84.975,84.94,84.965,76400000.0
2009-09-01 02:27:00,84.97,84.99,84.97,84.98,132200000.0
2009-09-01 02:28:00,84.98,84.985,84.955,84.955,132800000.0
2009-09-01 02:29:00,84.965,84.97,84.93,84.965,199200000.0
2009-09-01 02:30:00,84.97,84.98,84.965,84.97,80000000.0
2009-09-01 02:31:00,84.96,84.975,84.95,84.97,102300000.0
2009-09-01 02:32:00,84.96,84.96,84.94,84.95,108400000.0
2009-09-01 02:33:00,84.95,84.96,84.95,84.95,109800000.0
2009-09-01 02:34:00,84.95,84.97,84.95,84.955,88600000.0
2009-09-01 02:35:00,84.955,84.96,84.95,84.955,24000000.0
2009-09-01 02:36:00,84.95,84.95,84.94,84.94,55000000.0
2009-09-01 02:37:00,84.94,84.94,84.91,84.925,41200000.0
2009-09-01 02:38:00,84.915,84.915,84.9,84.915,47100000.0
2009-09-01 02:39:00,84.91,84.925,84.905,84.915,87400000.0
2009-09-01 02:40:00,84.92,84.92,84.91,84.92,28400000.0
2009-09-01 02:41:00,84.92,84.975,84.92,84.975,87000000.0
2009-09-01 02:42:00,84.975,85.005,84.975,85.005,65200000.0
2009-09-01 02:43:00,85.005,85.015,85.0,85.015,26500000.0
2009-09-01 02:44:00,85.015,85.045,85.015,85.035,105300000.0
2009-09-01 02:45:00,85.04,85.05,85.015,85.015,56100000.0
2009-09-01 02:46:00,85.015,85.02,85.0,85.02,52100000.0
2009-09-01 02:47:00,85.025,85.035,85.025,85.035,94000000.0
2009-09-01 02:48:00,85.035,85.045,85.01,85.015,112100000.0
2009-09-01 02:49:00,85.01,85.025,85.01,85.02,36500000.0
2009-09-01 02:50:00,85.015,85.055,85.015,85.05,112200000.0
2009-09-01 02:51:00,85.05,85.085,85.045,85.05,130600000.0
2009-09-01 02:52:00,85.05,85.085,85.05,85.055,103000000.0
2009-09-01 02:53:00,85.045,85.05,84.995,85.0,195300000.0
2009-09-01 02:54:00,85.0,85.015,84.97,84.985,192600000.0
2009-09-01 02:55:00,84.98,85.015,84.975,84.985,203700000.0
2009-09-01 02:56:00,84.99,85.02,84.97,85.02,171000000.0
2009-09-01 02:57:00,85.02,85.025,85.0,85.025,88400000.0
2009-09-01 02:58:00,85.025,85.05,85.025,85.045,45700000.0
2009-09-01 02:59:00,85.05,85.05,85.02,85.025,40700000.0
2009-09-01 03:00:00,85.025,85.09,85.025,85.07,116200000.0
2009-09-01 03:01:00,85.08,85.145,85.08,85.13,211400000.0
2009-09-01 03:02:00,85.135,85.17,85.135,85.15,158400000.0
2009-09-01 03:03:00,85.15,85.16,85.13,85.13,132300000.0
2009-09-01 03:04:00,85.13,85.165,85.13,85.165,107900000.0
2009-09-01 03:05:00,85.165,85.185,85.165,85.185,81400000.0
2009-09-01 03:06:00,85.18,85.185,85.17,85.18,43700000.0
2009-09-01 03:07:00,85.18,85.19,85.16,85.165,103100000.0
2009-09-01 03:08:00,85.165,85.185,85.165,85.165,89000000.0
2009-09-01 03:09:00,85.165,85.19,85.165,85.175,48600000.0
2009-09-01 03:10:00,85.175,85.19,85.175,85.18,61300000.0
2009-09-01 03:11:00,85.175,85.185,85.145,85.145,77000000.0
2009-09-01 03:12:00,85.14,85.16,85.125,85.155,99100000.0
2009-09-01 03:13:00,85.155,85.16,85.1,85.1,68200000.0
2009-09-01 03:14:00,85.105,85.14,85.105,85.14,88000000.0
2009-09-01 03:15:00,85.14,85.14,85.14,85.14,13600000.0
2009-09-01 03:16:00,85.14,85.15,85.135,85.145,64500000.0
2009-09-01 03:17:00,85.14,85.14,85.115,85.135,22100000.0
2009-09-01 03:18:00,85.125,85.145,85.125,85.135,26100000.0
2009-09-01 03:19:00,85.135,85.15,85.135,85.145,15000000.0
2009-09-01 03:20:00,85.145,85.15,85.145,85.15,13100000.0
2009-09-01 03:21:00,85.155,85.16,85.145,85.155,34000000.0
2009-09-01 03:22:00,85.155,85.165,85.145,85.16,35600000.0
2009-09-01 03:23:00,85.15,85.155,85.145,85.145,17600000.0
2009-09-01 03:24:00,85.145,85.15,85.13,85.145,23600000.0
2009-09-01 03:25:00,85.15,85.155,85.09,85.1,54800000.0
2009-09-01 03:26:00,85.095,85.12,85.095,85.115,96700000.0
2009-09-01 03:27:00,85.11,85.135,85.11,85.135,64200000.0
2009-09-01 03:28:00,85.13,85.145,85.105,85.105,53700000.0
2009-09-01 03:29:00,85.1,85.14,85.095,85.11,64200000.0
2009-09-01 03:30:00,85.11,85.135,85.1,85.13,67900000.0
2009-09-01 03:31:00,85.13,85.15,85.13,85.14,139700000.0
2009-09-01 03:32:00,85.14,85.17,85.14,85.17,244100000.0
2009-09-01 03:33:00,85.17,85.175,85.155,85.17,36400000.0
2009-09-01 03:34:00,85.175,85.21,85.16,85.21,96200000.0
2009-09-01 03:35:00,85.215,85.24,85.18,85.2,133300000.0
2009-09-01 03:36:00,85.205,85.215,85.19,85.205,86000000.0
2009-09-01 03:37:00,85.205,85.225,85.205,85.215,52400000.0
2009-09-01 03:38:00,85.215,85.215,85.17,85.17,63600000.0
2009-09-01 03:39:00,85.17,85.175,85.13,85.165,193800000.0
2009-09-01 03:40:00,85.16,85.17,85.155,85.165,65500000.0
2009-09-01 03:41:00,85.15,85.165,85.15,85.16,92600000.0
2009-09-01 03:42:00,85.165,85.165,85.14,85.15,41200000.0
2009-09-01 03:43:00,85.15,85.18,85.15,85.15,89000000.0
2009-09-01 03:44:00,85.155,85.205,85.155,85.2,105000000.0
2009-09-01 03:45:00,85.2,85.21,85.2,85.2,99400000.0
2009-09-01 03:46:00,85.2,85.24,85.2,85.24,104300000.0
2009-09-01 03:47:00,85.24,85.245,85.24,85.245,46400000.0
2009-09-01 03:48:00,85.24,85.25,85.23,85.23,85700000.0
2009-09-01 03:49:00,85.23,85.245,85.21,85.23,180500000.0
2009-09-01 03:50:00,85.235,85.245,85.225,85.24,286700000.0
2009-09-01 03:51:00,85.245,85.255,85.23,85.24,219600000.0
2009-09-01 03:52:00,85.24,85.24,85.225,85.235,81800000.0
2009-09-01 03:53:00,85.235,85.245,85.22,85.24,94000000.0
2009-09-01 03:54:00,85.25,85.255,85.235,85.24,119800000.0
2009-09-01 03:55:00,85.235,85.235,85.215,85.225,75300000.0
2009-09-01 03:56:00,85.235,85.24,85.225,85.23,52200000.0
2009-09-01 03:57:00,85.235,85.24,85.22,85.22,105900000.0
2009-09-01 03:58:00,85.22,85.225,85.215,85.22,21000000.0
2009-09-01 03:59:00,85.215,85.225,85.195,85.2,50800000.0
2009-09-01 04:00:00,85.2,85.22,85.2,85.215,35400000.0
2009-09-01 04:01:00,85.215,85.235,85.21,85.215,162600000.0
2009-09-01 04:02:00,85.215,85.24,85.21,85.215,114700000.0
2009-09-01 04:03:00,85.22,85.255,85.215,85.23,170700000.0
2009-09-01 04:04:00,85.23,85.245,85.23,85.235,117600000.0
2009-09-01 04:05:00,85.235,85.25,85.2,85.215,226800000.0
2009-09-01 04:06:00,85.215,85.225,85.205,85.21,147100000.0
2009-09-01 04:07:00,85.21,85.215,85.195,85.215,103400000.0
2009-09-01 04:08:00,85.215,85.22,85.2,85.205,31800000.0
2009-09-01 04:09:00,85.21,85.21,85.195,85.21,58000000.0
2009-09-01 04:10:00,85.205,85.21,85.205,85.205,67200000.0
2009-09-01 04:11:00,85.2,85.21,85.18,85.205,113600000.0
2009-09-01 04:12:00,85.205,85.205,85.165,85.165,69700000.0
2009-09-01 04:13:00,85.165,85.165,85.125,85.14,139600000.0
2009-09-01 04:14:00,85.14,85.155,85.12,85.13,100500000.0
2009-09-01 04:15:00,85.13,85.14,85.125,85.14,51700000.0
2009-09-01 04:16:00,85.135,85.16,85.13,85.14,198700000.0
2009-09-01 04:17:00,85.145,85.17,85.145,85.17,299900000.0
2009-09-01 04:18:00,85.16,85.16,85.14,85.145,233800000.0
2009-09-01 04:19:00,85.15,85.15,85.12,85.14,175100000.0
2009-09-01 04:20:00,85.14,85.145,85.135,85.145,53100000.0
2009-09-01 04:21:00,85.145,85.145,85.12,85.13,140600000.0
2009-09-01 04:22:00,85.13,85.13,85.105,85.115,198800000.0
2009-09-01 04:23:00,85.115,85.12,85.075,85.075,104900000.0
2009-09-01 04:24:00,85.075,85.095,85.07,85.085,183000000.0
2009-09-01 04:25:00,85.09,85.105,85.085,85.1,98000000.0
2009-09-01 04:26:00,85.095,85.105,85.09,85.1,136800000.0
2009-09-01 04:27:00,85.095,85.1,85.075,85.08,90100000.0
2009-09-01 04:28:00,85.08,85.1,85.075,85.095,63300000.0
2009-09-01 04:29:00,85.095,85.105,85.095,85.1,251700000.0
2009-09-01 04:30:00,85.095,85.105,85.08,85.095,88900000.0
2009-09-01 04:31:00,85.095,85.095,85.06,85.07,183800000.0
2009-09-01 04:32:00,85.07,85.07,85.05,85.06,118600000.0
2009-09-01 04:33:00,85.06,85.07,85.05,85.07,63600000.0
2009-09-01 04:34:00,85.07,85.07,85.065,85.065,8700000.0
2009-09-01 04:35:00,85.065,85.08,85.065,85.08,61600000.0
2009-09-01 04:36:00,85.08,85.09,85.075,85.075,23800000.0
2009-09-01 04:37:00,85.07,85.08,85.065,85.08,54400000.0
2009-09-01 04:38:00,85.085,85.1,85.08,85.1,43900000.0
2009-09-01 04:39:00,85.095,85.1,85.09,85.1,62900000.0
2009-09-01 04:40:00,85.095,85.1,85.08,85.085,11400000.0
2009-09-01 04:41:00,85.09,85.1,85.085,85.085,39800000.0
2009-09-01 04:42:00,85.085,85.09,85.08,85.085,78200000.0
2009-09-01 04:43:00,85.09,85.095,85.08,85.095,51400000.0
2009-09-01 04:44:00,85.095,85.095,85.08,85.08,184300000.0
2009-09-01 04:45:00,85.08,85.09,85.08,85.09,58800000.0
2009-09-01 04:46:00,85.085,85.09,85.07,85.075,58900000.0
2009-09-01 04:47:00,85.075,85.075,85.07,85.075,20000000.0
2009-09-01 04:48:00,85.075,85.085,85.075,85.075,14700000.0
2009-09-01 04:49:00,85.07,85.085,85.07,85.085,11000000.0
2009-09-01 04:50:00,85.08,85.08,85.08,85.08,1600000.0
2009-09-01 04:51:00,85.08,85.08,85.08,85.08,8000000.0
2009-09-01 04:52:00,85.075,85.09,85.075,85.09,42600000.0
2009-09-01 04:53:00,85.095,85.095,85.085,85.085,24300000.0
2009-09-01 04:54:00,85.085,85.105,85.08,85.105,49300000.0
2009-09-01 04:55:00,85.105,85.105,85.1,85.105,27900000.0
2009-09-01 04:56:00,85.11,85.115,85.1,85.105,67100000.0
2009-09-01 04:57:00,85.105,85.11,85.105,85.105,53400000.0
2009-09-01 04:58:00,85.105,85.105,85.105,85.105,8000000.0
2009-09-01 04:59:00,85.105,85.115,85.105,85.11,51600000.0
2009-09-01 05:00:00,85.105,85.105,85.08,85.09,91600000.0
2009-09-01 05:01:00,85.09,85.115,85.08,85.09,126500000.0
2009-09-01 05:02:00,85.09,85.09,85.08,85.08,13800000.0
2009-09-01 05:03:00,85.085,85.09,85.085,85.09,11300000.0
2009-09-01 05:04:00,85.09,85.1,85.08,85.1,59500000.0
2009-09-01 05:05:00,85.09,85.115,85.09,85.105,46900000.0
2009-09-01 05:06:00,85.11,85.115,85.095,85.105,138700000.0
2009-09-01 05:07:00,85.1,85.11,85.095,85.1,57900000.0
2009-09-01 05:08:00,85.1,85.1,85.095,85.095,37900000.0
2009-09-01 05:09:00,85.1,85.1,85.095,85.1,27600000.0
2009-09-01 05:10:00,85.1,85.1,85.085,85.095,54400000.0
2009-09-01 05:11:00,85.09,85.09,85.09,85.09,12000000.0
2009-09-01 05:12:00,85.09,85.09,85.09,85.09,30100000.0
2009-09-01 05:13:00,85.085,85.085,85.085,85.085,1600000.0
2009-09-01 05:14:00,85.09,85.09,85.09,85.09,9700000.0
2009-09-01 05:15:00,85.09,85.09,85.09,85.09,14900000.0
2009-09-01 05:16:00,85.09,85.095,85.09,85.095,10100000.0
2009-09-01 05:17:00,85.095,85.11,85.095,85.11,21100000.0
2009-09-01 05:18:00,85.105,85.11,85.105,85.11,3100000.0
2009-09-01 05:19:00,85.105,85.105,85.105,85.105,4000000.0
2009-09-01 05:20:00,85.105,85.12,85.105,85.11,27000000.0
2009-09-01 05:21:00,85.11,85.11,85.105,85.105,12200000.0
2009-09-01 05:22:00,85.11,85.11,85.105,85.11,13000000.0
2009-09-01 05:23:00,85.105,85.11,85.095,85.095,39500000.0
2009-09-01 05:24:00,85.09,85.09,85.085,85.09,14600000.0
2009-09-01 05:25:00,85.095,85.105,85.095,85.105,28200000.0
2009-09-01 05:26:00,85.105,85.105,85.09,85.09,38200000.0
2009-09-01 05:27:00,85.095,85.105,85.09,85.105,25300000.0
2009-09-01 05:28:00,85.105,85.105,85.095,85.095,28900000.0
2009-09-01 05:29:00,85.095,85.095,85.095,85.095,9900000.0
2009-09-01 05:30:00,85.095,85.105,85.09,85.105,39900000.0
2009-09-01 05:31:00,85.105,85.105,85.085,85.085,115500000.0
2009-09-01 05:32:00,85.095,85.13,85.095,85.13,98300000.0
2009-09-01 05:33:00,85.13,85.15,85.13,85.14,124600000.0
2009-09-01 05:34:00,85.14,85.145,85.14,85.14,26700000.0
2009-09-01 05:35:00,85.14,85.15,85.14,85.14,78700000.0
2009-09-01 05:36:00,85.145,85.205,85.145,85.2,150100000.0
2009-09-01 05:37:00,85.2,85.21,85.185,85.2,243600000.0
2009-09-01 05:38:00,85.195,85.23,85.19,85.22,209600000.0
2009-09-01 05:39:00,85.22,85.255,85.205,85.25,243600000.0
2009-09-01 05:40:00,85.255,85.255,85.235,85.24,176400000.0
2009-09-01 05:41:00,85.24,85.245,85.24,85.245,35300000.0
2009-09-01 05:42:00,85.245,85.245,85.23,85.235,61600000.0
2009-09-01 05:43:00,85.235,85.24,85.23,85.23,134800000.0
2009-09-01 05:44:00,85.23,85.235,85.23,85.235,85100000.0
2009-09-01 05:45:00,85.235,85.235,85.22,85.22,31100000.0
2009-09-01 05:46:00,85.23,85.24,85.225,85.235,71200000.0
2009-09-01 05:47:00,85.23,85.23,85.23,85.23,32500000.0
2009-09-01 05:48:00,85.23,85.235,85.215,85.22,39500000.0
2009-09-01 05:49:00,85.22,85.22,85.22,85.22,36800000.0
2009-09-01 05:50:00,85.215,85.215,85.215,85.215,1600000.0
2009-09-01 05:51:00,85.22,85.23,85.215,85.22,29100000.0
2009-09-01 05:52:00,85.22,85.23,85.22,85.23,45500000.0
2009-09-01 05:53:00,85.225,85.225,85.195,85.2,73700000.0
2009-09-01 05:54:00,85.2,85.2,85.19,85.19,101500000.0
2009-09-01 05:55:00,85.19,85.195,85.185,85.195,142900000.0
2009-09-01 05:56:00,85.19,85.2,85.19,85.195,162600000.0
2009-09-01 05:57:00,85.2,85.205,85.195,85.2,38100000.0
2009-09-01 05:58:00,85.2,85.22,85.195,85.22,100400000.0
2009-09-01 05:59:00,85.22,85.25,85.205,85.25,118900000.0
2009-09-01 06:00:00,85.245,85.25,85.235,85.25,69900000.0
2009-09-01 06:01:00,85.245,85.25,85.225,85.23,75700000.0
2009-09-01 06:02:00,85.225,85.24,85.225,85.23,116300000.0
2009-09-01 06:03:00,85.235,85.235,85.225,85.23,74000000.0
2009-09-01 06:04:00,85.23,85.23,85.21,85.22,135700000.0
2009-09-01 06:05:00,85.22,85.23,85.22,85.22,109700000.0
2009-09-01 06:06:00,85.22,85.23,85.215,85.22,95700000.0
2009-09-01 06:07:00,85.225,85.255,85.215,85.25,223100000.0
2009-09-01 06:08:00,85.25,85.29,85.245,85.26,108900000.0
2009-09-01 06:09:00,85.26,85.305,85.26,85.295,196800000.0
2009-09-01 06:10:00,85.3,85.315,85.265,85.31,117800000.0
2009-09-01 06:11:00,85.305,85.32,85.29,85.29,155700000.0
2009-09-01 06:12:00,85.29,85.3,85.26,85.27,255000000.0
2009-09-01 06:13:00,85.26,85.27,85.24,85.265,113600000.0
2009-09-01 06:14:00,85.26,85.27,85.24,85.27,107300000.0
2009-09-01 06:15:00,85.27,85.31,85.27,85.285,148200000.0
2009-09-01 06:16:00,85.285,85.285,85.25,85.25,87900000.0
2009-09-01 06:17:00,85.25,85.255,85.24,85.245,51200000.0
2009-09-01 06:18:00,85.25,85.255,85.24,85.25,30400000.0
2009-09-01 06:19:00,85.245,85.255,85.245,85.25,22400000.0
2009-09-01 06:20:00,85.25,85.25,85.235,85.25,54000000.0
2009-09-01 06:21:00,85.25,85.25,85.245,85.245,6400000.0
2009-09-01 06:22:00,85.245,85.25,85.24,85.25,24000000.0
2009-09-01 06:23:00,85.255,85.26,85.24,85.245,94400000.0
2009-09-01 06:24:00,85.24,85.24,85.215,85.225,44000000.0
2009-09-01 06:25:00,85.22,85.245,85.215,85.235,87500000.0
2009-09-01 06:26:00,85.24,85.245,85.22,85.22,118000000.0
2009-09-01 06:27:00,85.215,85.235,85.205,85.205,74400000.0
2009-09-01 06:28:00,85.21,85.24,85.21,85.23,104700000.0
2009-09-01 06:29:00,85.23,85.23,85.205,85.22,72000000.0
2009-09-01 06:30:00,85.22,85.22,85.095,85.095,165100000.0
2009-09-01 06:31:00,85.095,85.13,85.045,85.11,441400000.0
2009-09-01 06:32:00,85.105,85.165,85.105,85.13,231300000.0
2009-09-01 06:33:00,85.12,85.14,85.12,85.135,142200000.0
2009-09-01 06:34:00,85.135,85.15,85.13,85.14,218200000.0
2009-09-01 06:35:00,85.14,85.19,85.14,85.175,237100000.0
2009-09-01 06:36:00,85.18,85.18,85.14,85.15,115400000.0
2009-09-01 06:37:00,85.15,85.15,85.145,85.15,75200000.0
2009-09-01 06:38:00,85.15,85.15,85.14,85.15,44400000.0
2009-09-01 06:39:00,85.15,85.155,85.12,85.12,119200000.0
2009-09-01 06:40:00,85.12,85.12,85.06,85.07,133200000.0
2009-09-01 06:41:00,85.07,85.09,85.07,85.08,125300000.0
2009-09-01 06:42:00,85.08,85.11,85.075,85.105,87100000.0
2009-09-01 06:43:00,85.1,85.105,85.04,85.05,198400000.0
2009-09-01 06:44:00,85.05,85.05,85.04,85.04,110400000.0
2009-09-01 06:45:00,85.04,85.06,85.04,85.05,171000000.0
2009-09-01 06:46:00,85.05,85.06,85.04,85.04,45300000.0
2009-09-01 06:47:00,85.04,85.04,85.01,85.01,160100000.0
2009-09-01 06:48:00,85.01,85.06,85.01,85.055,164100000.0
2009-09-01 06:49:00,85.055,85.055,85.045,85.05,128300000.0
2009-09-01 06:50:00,85.055,85.08,85.055,85.08,47700000.0
2009-09-01 06:51:00,85.08,85.095,85.08,85.09,135500000.0
2009-09-01 06:52:00,85.08,85.09,85.08,85.08,101000000.0
2009-09-01 06:53:00,85.08,85.08,85.04,85.05,165700000.0
2009-09-01 06:54:00,85.05,85.08,85.05,85.08,133900000.0
2009-09-01 06:55:00,85.08,85.09,85.08,85.09,28300000.0
2009-09-01 06:56:00,85.09,85.09,85.075,85.08,42000000.0
2009-09-01 06:57:00,85.08,85.08,85.055,85.055,151000000.0
2009-09-01 06:58:00,85.05,85.07,85.05,85.05,40100000.0
2009-09-01 06:59:00,85.05,85.06,85.05,85.06,113200000.0
2009-09-01 07:00:00,85.06,85.085,85.055,85.08,152300000.0
2009-09-01 07:01:00,85.08,85.09,85.08,85.08,99500000.0
2009-09-01 07:02:00,85.08,85.175,85.075,85.165,230300000.0
2009-09-01 07:03:00,85.17,85.245,85.165,85.24,189500000.0
2009-09-01 07:04:00,85.24,85.25,85.21,85.21,192100000.0
2009-09-01 07:05:00,85.21,85.215,85.19,85.19,168200000.0
2009-09-01 07:06:00,85.19,85.2,85.19,85.19,88300000.0
2009-09-01 07:07:00,85.19,85.19,85.16,85.16,133000000.0
2009-09-01 07:08:00,85.16,85.175,85.16,85.175,43900000.0
2009-09-01 07:09:00,85.175,85.185,85.17,85.18,114500000.0
2009-09-01 07:10:00,85.18,85.18,85.16,85.16,43200000.0
2009-09-01 07:11:00,85.16,85.16,85.145,85.145,97800000.0
2009-09-01 07:12:00,85.145,85.165,85.145,85.16,110900000.0
2009-09-01 07:13:00,85.16,85.16,85.14,85.145,63400000.0
2009-09-01 07:14:00,85.15,85.15,85.115,85.12,160000000.0
2009-09-01 07:15:00,85.12,85.125,85.12,85.125,24900000.0
2009-09-01 07:16:00,85.13,85.14,85.13,85.14,28400000.0
2009-09-01 07:17:00,85.14,85.14,85.13,85.14,65700000.0
2009-09-01 07:18:00,85.14,85.15,85.12,85.12,95600000.0
2009-09-01 07:19:00,85.13,85.14,85.12,85.13,92300000.0
2009-09-01 07:20:00,85.14,85.14,85.12,85.12,100900000.0
2009-09-01 07:21:00,85.12,85.13,85.12,85.13,23100000.0
2009-09-01 07:22:00,85.13,85.14,85.125,85.14,54800000.0
2009-09-01 07:23:00,85.14,85.15,85.14,85.15,37100000.0
2009-09-01 07:24:00,85.15,85.16,85.15,85.16,9800000.0
2009-09-01 07:25:00,85.16,85.18,85.16,85.17,55800000.0
2009-09-01 07:26:00,85.175,85.18,85.17,85.175,22600000.0
2009-09-01 07:27:00,85.18,85.19,85.175,85.18,44300000.0
2009-09-01 07:28:00,85.17,85.18,85.17,85.17,49900000.0
2009-09-01 07:29:00,85.18,85.2,85.175,85.19,129600000.0
2009-09-01 07:30:00,85.195,85.21,85.195,85.205,38300000.0
2009-09-01 07:31:00,85.205,85.215,85.2,85.2,107000000.0
2009-09-01 07:32:00,85.2,85.225,85.19,85.22,203500000.0
2009-09-01 07:33:00,85.225,85.23,85.2,85.21,81100000.0
2009-09-01 07:34:00,85.2,85.21,85.2,85.21,40900000.0
2009-09-01 07:35:00,85.21,85.21,85.21,85.21,68200000.0
2009-09-01 07:36:00,85.215,85.215,85.21,85.21,10800000.0
2009-09-01 07:37:00,85.22,85.25,85.22,85.23,136000000.0
2009-09-01 07:38:00,85.23,85.24,85.22,85.24,136400000.0
2009-09-01 07:39:00,85.24,85.24,85.225,85.23,154500000.0
2009-09-01 07:40:00,85.23,85.235,85.22,85.22,148400000.0
2009-09-01 07:41:00,85.22,85.23,85.22,85.22,61600000.0
2009-09-01 07:42:00,85.22,85.225,85.22,85.22,90800000.0
2009-09-01 07:43:00,85.215,85.22,85.215,85.22,126200000.0
2009-09-01 07:44:00,85.22,85.23,85.22,85.23,82800000.0
2009-09-01 07:45:00,85.23,85.23,85.23,85.23,22700000.0
2009-09-01 07:46:00,85.23,85.23,85.22,85.22,66500000.0
2009-09-01 07:47:00,85.22,85.22,85.22,85.22,11200000.0
2009-09-01 07:48:00,85.22,85.22,85.21,85.22,87900000.0
2009-09-01 07:49:00,85.22,85.22,85.21,85.21,22400000.0
2009-09-01 07:50:00,85.21,85.21,85.2,85.2,45100000.0
2009-09-01 07:51:00,85.2,85.205,85.195,85.195,60600000.0
2009-09-01 07:52:00,85.19,85.2,85.19,85.2,13200000.0
2009-09-01 07:53:00,85.195,85.195,85.19,85.19,47400000.0
2009-09-01 07:54:00,85.19,85.195,85.17,85.185,64300000.0
2009-09-01 07:55:00,85.18,85.2,85.18,85.2,96400000.0
2009-09-01 07:56:00,85.195,85.215,85.18,85.19,179300000.0
2009-09-01 07:57:00,85.195,85.205,85.19,85.2,100600000.0
2009-09-01 07:58:00,85.2,85.2,85.16,85.19,56000000.0
2009-09-01 07:59:00,85.19,85.21,85.185,85.21,95900000.0
2009-09-01 08:00:00,85.21,85.24,85.205,85.24,186200000.0
2009-09-01 08:01:00,85.235,85.27,85.225,85.26,221800000.0
2009-09-01 08:02:00,85.26,85.27,85.235,85.24,222000000.0
2009-09-01 08:03:00,85.24,85.27,85.24,85.265,240500000.0
2009-09-01 08:04:00,85.26,85.295,85.25,85.275,138800000.0
2009-09-01 08:05:00,85.275,85.285,85.265,85.275,208900000.0
2009-09-01 08:06:00,85.275,85.325,85.275,85.31,278600000.0
2009-09-01 08:07:00,85.31,85.31,85.26,85.29,316800000.0
2009-09-01 08:08:00,85.285,85.295,85.275,85.285,101000000.0
2009-09-01 08:09:00,85.285,85.285,85.27,85.285,160500000.0
2009-09-01 08:10:00,85.29,85.295,85.275,85.285,89300000.0
2009-09-01 08:11:00,85.28,85.295,85.275,85.28,128300000.0
2009-09-01 08:12:00,85.28,85.29,85.275,85.28,228700000.0
2009-09-01 08:13:00,85.28,85.285,85.27,85.28,121400000.0
2009-09-01 08:14:00,85.28,85.29,85.27,85.28,188400000.0
2009-09-01 08:15:00,85.28,85.285,85.275,85.28,231800000.0
2009-09-01 08:16:00,85.285,85.29,85.25,85.26,375700000.0
2009-09-01 08:17:00,85.255,85.265,85.23,85.24,309900000.0
2009-09-01 08:18:00,85.24,85.24,85.21,85.225,218900000.0
2009-09-01 08:19:00,85.22,85.235,85.22,85.235,20400000.0
2009-09-01 08:20:00,85.23,85.245,85.23,85.24,65999999.0
2009-09-01 08:21:00,85.24,85.255,85.24,85.24,135900000.0
2009-09-01 08:22:00,85.235,85.245,85.22,85.22,116900000.0
2009-09-01 08:23:00,85.22,85.23,85.22,85.225,69700000.0
2009-09-01 08:24:00,85.22,85.23,85.22,85.23,29100000.0
2009-09-01 08:25:00,85.23,85.24,85.23,85.24,79700000.0
2009-09-01 08:26:00,85.245,85.245,85.225,85.225,41800000.0
2009-09-01 08:27:00,85.225,85.265,85.225,85.265,344000000.0
2009-09-01 08:28:00,85.26,85.305,85.26,85.27,440100000.0
2009-09-01 08:29:00,85.27,85.27,85.26,85.265,202200000.0
2009-09-01 08:30:00,85.265,85.275,85.24,85.27,123500000.0
2009-09-01 08:31:00,85.27,85.28,85.26,85.27,60200000.0
2009-09-01 08:32:00,85.27,85.27,85.25,85.26,77600001.0
2009-09-01 08:33:00,85.265,85.28,85.26,85.275,66200000.0
2009-09-01 08:34:00,85.28,85.28,85.26,85.26,150100000.0
2009-09-01 08:35:00,85.26,85.265,85.255,85.265,41000000.0
2009-09-01 08:36:00,85.265,85.275,85.23,85.23,84800000.0
2009-09-01 08:37:00,85.225,85.245,85.225,85.245,62100000.0
2009-09-01 08:38:00,85.24,85.245,85.23,85.23,89700000.0
2009-09-01 08:39:00,85.235,85.26,85.23,85.255,117500000.0
2009-09-01 08:40:00,85.26,85.28,85.255,85.28,51100000.0
2009-09-01 08:41:00,85.275,85.285,85.255,85.26,30500000.0
2009-09-01 08:42:00,85.255,85.28,85.255,85.26,92000000.0
2009-09-01 08:43:00,85.26,85.27,85.245,85.25,156300000.0
2009-09-01 08:44:00,85.25,85.255,85.225,85.23,83300000.0
2009-09-01 08:45:00,85.23,85.24,85.22,85.22,130600000.0
2009-09-01 08:46:00,85.215,85.25,85.215,85.24,179900000.0
2009-09-01 08:47:00,85.24,85.27,85.235,85.26,112100000.0
2009-09-01 08:48:00,85.265,85.265,85.26,85.26,101700000.0
2009-09-01 08:49:00,85.26,85.26,85.24,85.25,112000000.0
2009-09-01 08:50:00,85.25,85.28,85.24,85.27,83100000.0
2009-09-01 08:51:00,85.27,85.285,85.255,85.26,189100000.0
2009-09-01 08:52:00,85.27,85.27,85.245,85.25,191000000.0
2009-09-01 08:53:00,85.25,85.25,85.23,85.235,154200000.0
2009-09-01 08:54:00,85.235,85.24,85.225,85.225,129200000.0
2009-09-01 08:55:00,85.225,85.23,85.215,85.22,85200000.0
2009-09-01 08:56:00,85.22,85.225,85.15,85.15,321800000.0
2009-09-01 08:57:00,85.15,85.2,85.14,85.195,124100000.0
2009-09-01 08:58:00,85.2,85.24,85.2,85.23,191200000.0
2009-09-01 08:59:00,85.23,85.37,85.225,85.37,255500000.0
2009-09-01 09:00:00,85.365,85.38,85.315,85.355,376800000.0
2009-09-01 09:01:00,85.35,85.375,85.325,85.34,326600000.0
2009-09-01 09:02:00,85.34,85.36,85.33,85.34,353800000.0
2009-09-01 09:03:00,85.35,85.38,85.345,85.37,315100000.0
2009-09-01 09:04:00,85.37,85.38,85.31,85.375,292000000.0
2009-09-01 09:05:00,85.37,85.41,85.37,85.41,122100000.0
2009-09-01 09:06:00,85.41,85.425,85.39,85.415,120800000.0
2009-09-01 09:07:00,85.415,85.48,85.415,85.48,76100000.0
2009-09-01 09:08:00,85.465,85.485,85.4,85.425,246300000.0
2009-09-01 09:09:00,85.43,85.495,85.425,85.48,196700000.0
2009-09-01 09:10:00,85.48,85.49,85.44,85.44,219000000.0
2009-09-01 09:11:00,85.435,85.47,85.435,85.45,299100000.0
2009-09-01 09:12:00,85.445,85.45,85.42,85.425,215800000.0
2009-09-01 09:13:00,85.43,85.51,85.43,85.485,285500000.0
2009-09-01 09:14:00,85.48,85.5,85.46,85.46,222800000.0
2009-09-01 09:15:00,85.465,85.49,85.46,85.48,111000000.0
2009-09-01 09:16:00,85.485,85.58,85.485,85.58,235500000.0
2009-09-01 09:17:00,85.575,85.59,85.555,85.56,349500000.0
2009-09-01 09:18:00,85.56,85.57,85.55,85.57,339100000.0
2009-09-01 09:19:00,85.57,85.57,85.555,85.565,264600000.0
2009-09-01 09:20:00,85.565,85.565,85.495,85.525,218100000.0
2009-09-01 09:21:00,85.525,85.57,85.515,85.555,135800000.0
2009-09-01 09:22:00,85.555,85.585,85.555,85.56,104900000.0
2009-09-01 09:23:00,85.56,85.57,85.535,85.54,207700000.0
2009-09-01 09:24:00,85.545,85.555,85.525,85.525,96600000.0
2009-09-01 09:25:00,85.52,85.535,85.515,85.525,259100000.0
2009-09-01 09:26:00,85.53,85.55,85.51,85.54,130400000.0
2009-09-01 09:27:00,85.535,85.555,85.52,85.525,113400000.0
2009-09-01 09:28:00,85.53,85.57,85.49,85.57,115500000.0
2009-09-01 09:29:00,85.565,85.585,85.555,85.58,125600000.0
2009-09-01 09:30:00,85.58,85.63,85.58,85.625,79600000.0
2009-09-01 09:31:00,85.63,85.665,85.625,85.66,144400000.0
2009-09-01 09:32:00,85.66,85.66,85.635,85.66,144500000.0
2009-09-01 09:33:00,85.66,85.66,85.635,85.64,87600000.0
2009-09-01 09:34:00,85.64,85.66,85.635,85.64,242200001.0
2009-09-01 09:35:00,85.645,85.655,85.61,85.64,210700000.0
2009-09-01 09:36:00,85.63,85.705,85.63,85.705,214200000.0
2009-09-01 09:37:00,85.725,85.755,85.715,85.745,226300000.0
2009-09-01 09:38:00,85.735,85.75,85.72,85.73,102500000.0
2009-09-01 09:39:00,85.725,85.74,85.69,85.69,133200000.0
2009-09-01 09:40:00,85.685,85.685,85.625,85.64,257500000.0
2009-09-01 09:41:00,85.63,85.64,85.6,85.6,172900000.0
2009-09-01 09:42:00,85.6,85.64,85.6,85.605,208000000.0
2009-09-01 09:43:00,85.6,85.615,85.6,85.61,75900000.0
2009-09-01 09:44:00,85.615,85.62,85.585,85.585,55700000.0
2009-09-01 09:45:00,85.59,85.59,85.565,85.57,142500000.0
2009-09-01 09:46:00,85.57,85.59,85.57,85.585,58500000.0
2009-09-01 09:47:00,85.585,85.605,85.58,85.6,69100000.0
2009-09-01 09:48:00,85.59,85.63,85.575,85.625,134600000.0
2009-09-01 09:49:00,85.615,85.625,85.585,85.605,148699999.0
2009-09-01 09:50:00,85.605,85.615,85.585,85.585,71300000.0
2009-09-01 09:51:00,85.59,85.59,85.565,85.565,195099998.0
2009-09-01 09:52:00,85.565,85.575,85.555,85.56,260400000.0
2009-09-01 09:53:00,85.56,85.59,85.56,85.59,410100001.0
2009-09-01 09:54:00,85.59,85.61,85.585,85.595,200500000.0
2009-09-01 09:55:00,85.6,85.64,85.575,85.635,496000000.0
2009-09-01 09:56:00,85.64,85.69,85.635,85.67,228300000.0
2009-09-01 09:57:00,85.67,85.705,85.67,85.705,355500000.0
2009-09-01 09:58:00,85.705,85.735,85.69,85.735,565300000.0
2009-09-01 09:59:00,85.725,85.74,85.715,85.715,370100000.0
2009-09-01 10:00:00,85.725,85.74,85.71,85.715,367899998.0
2009-09-01 10:01:00,85.715,85.725,85.7,85.725,231099999.0
2009-09-01 10:02:00,85.715,85.735,85.705,85.725,181600000.0
2009-09-01 10:03:00,85.725,85.73,85.64,85.64,344500000.0
2009-09-01 10:04:00,85.64,85.64,85.62,85.635,105700000.0
2009-09-01 10:05:00,85.63,85.65,85.63,85.63,179400000.0
2009-09-01 10:06:00,85.635,85.635,85.62,85.62,155400000.0
2009-09-01 10:07:00,85.625,85.63,85.595,85.625,387599999.0
2009-09-01 10:08:00,85.625,85.645,85.6,85.6,157700000.0
2009-09-01 10:09:00,85.6,85.645,85.6,85.625,236700000.0
2009-09-01 10:10:00,85.635,85.635,85.6,85.605,149500000.0
2009-09-01 10:11:00,85.605,85.615,85.535,85.555,310199999.0
2009-09-01 10:12:00,85.555,85.58,85.545,85.555,144200000.0
2009-09-01 10:13:00,85.55,85.565,85.51,85.545,395400000.0
2009-09-01 10:14:00,85.545,85.55,85.53,85.535,85500000.0
2009-09-01 10:15:00,85.54,85.54,85.45,85.49,443400000.0
2009-09-01 10:16:00,85.49,85.49,85.415,85.45,229600000.0
2009-09-01 10:17:00,85.455,85.47,85.415,85.435,124900000.0
2009-09-01 10:18:00,85.44,85.465,85.42,85.46,130100000.0
2009-09-01 10:19:00,85.455,85.465,85.42,85.43,138100000.0
2009-09-01 10:20:00,85.425,85.43,85.39,85.4,380700000.0
2009-09-01 10:21:00,85.4,85.405,85.39,85.39,161200000.0
2009-09-01 10:22:00,85.39,85.43,85.39,85.415,144900000.0
2009-09-01 10:23:00,85.415,85.415,85.37,85.385,156200000.0
2009-09-01 10:24:00,85.39,85.395,85.365,85.38,223999999.0
2009-09-01 10:25:00,85.375,85.395,85.345,85.375,144300000.0
2009-09-01 10:26:00,85.38,85.38,85.32,85.325,172600000.0
2009-09-01 10:27:00,85.32,85.335,85.27,85.27,228000000.0
2009-09-01 10:28:00,85.27,85.28,85.235,85.27,446899999.0
2009-09-01 10:29:00,85.28,85.28,85.255,85.265,219499999.0
2009-09-01 10:30:00,85.265,85.285,85.18,85.19,280200000.0
2009-09-01 10:31:00,85.19,85.23,85.185,85.22,177800000.0
2009-09-01 10:32:00,85.215,85.245,85.215,85.225,179800000.0
2009-09-01 10:33:00,85.235,85.26,85.225,85.24,187400000.0
2009-09-01 10:34:00,85.245,85.265,85.22,85.255,169100000.0
2009-09-01 10:35:00,85.255,85.295,85.245,85.29,266000000.0
2009-09-01 10:36:00,85.295,85.31,85.295,85.31,101800000.0
2009-09-01 10:37:00,85.31,85.325,85.23,85.24,297099999.0
2009-09-01 10:38:00,85.24,85.285,85.24,85.275,306900000.0
2009-09-01 10:39:00,85.275,85.275,85.25,85.26,105300000.0
2009-09-01 10:40:00,85.255,85.305,85.255,85.3,151500000.0
2009-09-01 10:41:00,85.305,85.325,85.305,85.31,162400000.0
2009-09-01 10:42:00,85.32,85.34,85.31,85.33,268100000.0
2009-09-01 10:43:00,85.33,85.34,85.315,85.325,179099998.0
2009-09-01 10:44:00,85.315,85.325,85.27,85.27,133700000.0
2009-09-01 10:45:00,85.28,85.3,85.275,85.28,255300000.0
2009-09-01 10:46:00,85.27,85.285,85.25,85.255,203700000.0
2009-09-01 10:47:00,85.26,85.26,85.25,85.25,75200000.0
2009-09-01 10:48:00,85.255,85.265,85.215,85.215,153000000.0
2009-09-01 10:49:00,85.215,85.255,85.215,85.245,228300000.0
2009-09-01 10:50:00,85.24,85.25,85.205,85.21,181300000.0
2009-09-01 10:51:00,85.21,85.21,85.175,85.18,97500000.0
2009-09-01 10:52:00,85.175,85.19,85.175,85.19,125000000.0
2009-09-01 10:53:00,85.185,85.2,85.17,85.17,83000000.0
2009-09-01 10:54:00,85.17,85.185,85.165,85.185,304299999.0
2009-09-01 10:55:00,85.175,85.215,85.175,85.215,211500000.0
2009-09-01 10:56:00,85.22,85.28,85.22,85.255,168700000.0
2009-09-01 10:57:00,85.26,85.27,85.255,85.27,43200000.0
2009-09-01 10:58:00,85.275,85.295,85.26,85.27,241300000.0
2009-09-01 10:59:00,85.27,85.295,85.265,85.29,278900000.0
2009-09-01 11:00:00,85.29,85.29,85.22,85.22,349300000.0
2009-09-01 11:01:00,85.22,85.22,85.175,85.175,199200000.0
2009-09-01 11:02:00,85.185,85.24,85.185,85.24,195800000.0
2009-09-01 11:03:00,85.24,85.245,85.21,85.21,65800000.0
2009-09-01 11:04:00,85.21,85.215,85.195,85.205,57800000.0
2009-09-01 11:05:00,85.215,85.225,85.205,85.225,63800000.0
2009-09-01 11:06:00,85.225,85.225,85.175,85.185,230300000.0
2009-09-01 11:07:00,85.19,85.195,85.18,85.19,37000000.0
2009-09-01 11:08:00,85.19,85.215,85.19,85.205,74600000.0
2009-09-01 11:09:00,85.21,85.21,85.18,85.185,66900000.0
2009-09-01 11:10:00,85.185,85.235,85.185,85.22,312000000.0
2009-09-01 11:11:00,85.22,85.23,85.205,85.205,225000000.0
2009-09-01 11:12:00,85.2,85.22,85.175,85.175,134300000.0
2009-09-01 11:13:00,85.17,85.175,85.155,85.16,96000000.0
2009-09-01 11:14:00,85.16,85.19,85.155,85.165,153500000.0
2009-09-01 11:15:00,85.17,85.18,85.145,85.155,74800000.0
2009-09-01 11:16:00,85.155,85.17,85.145,85.145,65800000.0
2009-09-01 11:17:00,85.145,85.155,85.13,85.13,185600000.0
2009-09-01 11:18:00,85.135,85.14,85.13,85.135,49200000.0
2009-09-01 11:19:00,85.135,85.165,85.09,85.095,174500000.0
2009-09-01 11:20:00,85.095,85.095,85.055,85.07,130700000.0
2009-09-01 11:21:00,85.07,85.085,85.07,85.08,78700000.0
2009-09-01 11:22:00,85.08,85.08,85.065,85.065,86600000.0
2009-09-01 11:23:00,85.065,85.075,85.06,85.075,49000000.0
2009-09-01 11:24:00,85.07,85.09,85.065,85.065,191700000.0
2009-09-01 11:25:00,85.06,85.065,85.025,85.03,201000000.0
2009-09-01 11:26:00,85.03,85.05,85.0,85.03,270300000.0
2009-09-01 11:27:00,85.03,85.075,85.025,85.075,166300000.0
2009-09-01 11:28:00,85.065,85.065,84.96,84.965,237200000.0
2009-09-01 11:29:00,84.965,85.0,84.96,84.99,113100000.0
2009-09-01 11:30:00,84.99,84.995,84.92,84.93,377200000.0
2009-09-01 11:31:00,84.93,84.94,84.92,84.925,248700000.0
2009-09-01 11:32:00,84.93,84.94,84.92,84.92,194400000.0
2009-09-01 11:33:00,84.92,84.96,84.92,84.96,241499999.0
2009-09-01 11:34:00,84.96,84.97,84.955,84.955,456500002.0
2009-09-01 11:35:00,84.955,84.965,84.95,84.96,346700000.0
2009-09-01 11:36:00,84.96,84.98,84.945,84.955,185600000.0
2009-09-01 11:37:00,84.95,85.015,84.95,85.01,109000000.0
2009-09-01 11:38:00,85.015,85.03,85.01,85.02,15000000.0
2009-09-01 11:39:00,85.025,85.035,85.02,85.035,14000000.0
2009-09-01 11:40:00,85.04,85.065,85.035,85.055,60800000.0
2009-09-01 11:41:00,85.055,85.07,85.035,85.06,252200000.0
2009-09-01 11:42:00,85.055,85.065,85.02,85.045,156500000.0
2009-09-01 11:43:00,85.05,85.08,85.02,85.055,352400000.0
2009-09-01 11:44:00,85.05,85.065,85.05,85.055,53500000.0
2009-09-01 11:45:00,85.065,85.11,85.065,85.1,117200000.0
2009-09-01 11:46:00,85.095,85.145,85.095,85.135,259000000.0
2009-09-01 11:47:00,85.14,85.14,85.11,85.11,74700000.0
2009-09-01 11:48:00,85.11,85.13,85.095,85.13,167300000.0
2009-09-01 11:49:00,85.125,85.15,85.125,85.13,218900000.0
2009-09-01 11:50:00,85.13,85.13,85.115,85.115,32600000.0
2009-09-01 11:51:00,85.115,85.12,85.115,85.115,19000000.0
2009-09-01 11:52:00,85.12,85.12,85.11,85.11,26400000.0
2009-09-01 11:53:00,85.11,85.12,85.085,85.085,61300000.0
2009-09-01 11:54:00,85.085,85.085,85.07,85.08,60900000.0
2009-09-01 11:55:00,85.08,85.1,85.08,85.09,90400000.0
2009-09-01 11:56:00,85.095,85.105,85.08,85.095,104300000.0
2009-09-01 11:57:00,85.095,85.095,85.07,85.07,132500000.0
2009-09-01 11:58:00,85.075,85.08,85.065,85.075,59400000.0
2009-09-01 11:59:00,85.07,85.08,85.05,85.06,131300000.0
2009-09-01 12:00:00,85.055,85.07,85.05,85.06,33800000.0
2009-09-01 12:01:00,85.055,85.06,85.045,85.05,85000000.0
2009-09-01 12:02:00,85.05,85.05,85.03,85.045,70800000.0
2009-09-01 12:03:00,85.035,85.05,85.025,85.05,102300000.0
2009-09-01 12:04:00,85.05,85.05,84.995,85.025,212700000.0
2009-09-01 12:05:00,85.03,85.03,84.97,84.98,142500000.0
2009-09-01 12:06:00,84.99,85.005,84.975,84.975,243500000.0
2009-09-01 12:07:00,84.98,84.99,84.96,84.98,163399997.0
2009-09-01 12:08:00,84.98,84.98,84.92,84.925,280000000.0
2009-09-01 12:09:00,84.93,84.965,84.93,84.965,99400000.0
2009-09-01 12:10:00,84.965,84.98,84.95,84.965,163100000.0
2009-09-01 12:11:00,84.965,84.99,84.96,84.97,224299999.0
2009-09-01 12:12:00,84.985,84.985,84.955,84.96,246500000.0
2009-09-01 12:13:00,84.95,84.98,84.95,84.975,115300000.0
2009-09-01 12:14:00,84.975,84.99,84.97,84.98,465599999.0
2009-09-01 12:15:00,84.975,84.995,84.97,84.995,115400000.0
2009-09-01 12:16:00,85.0,85.005,84.97,84.995,120600000.0
2009-09-01 12:17:00,84.995,85.005,84.985,84.985,306700001.0
2009-09-01 12:18:00,84.985,85.01,84.985,84.985,236900000.0
2009-09-01 12:19:00,84.985,85.005,84.985,85.005,355099999.0
2009-09-01 12:20:00,85.005,85.025,84.995,85.0,351699999.0
2009-09-01 12:21:00,84.995,85.04,84.995,85.035,164900000.0
2009-09-01 12:22:00,85.035,85.06,85.035,85.045,362900000.0
2009-09-01 12:23:00,85.05,85.09,85.045,85.08,115900000.0
2009-09-01 12:24:00,85.08,85.08,85.055,85.06,104800000.0
2009-09-01 12:25:00,85.06,85.095,85.06,85.07,85200000.0
2009-09-01 12:26:00,85.07,85.07,85.045,85.055,101400000.0
2009-09-01 12:27:00,85.055,85.07,85.035,85.04,153900000.0
2009-09-01 12:28:00,85.05,85.06,85.035,85.055,423500001.0
2009-09-01 12:29:00,85.055,85.07,85.055,85.06,150800000.0
2009-09-01 12:30:00,85.06,85.06,84.995,85.01,129600000.0
2009-09-01 12:31:00,85.005,85.02,84.985,84.995,199099998.0
2009-09-01 12:32:00,85.0,85.0,84.97,84.975,74300000.0
2009-09-01 12:33:00,84.97,84.99,84.945,84.955,199400000.0
2009-09-01 12:34:00,84.96,85.0,84.95,84.995,185000000.0
2009-09-01 12:35:00,85.0,85.005,84.955,84.965,114200000.0
2009-09-01 12:36:00,84.965,84.975,84.95,84.95,203799999.0
2009-09-01 12:37:00,84.96,84.96,84.915,84.925,222200000.0
2009-09-01 12:38:00,84.93,84.93,84.9,84.92,163500000.0
2009-09-01 12:39:00,84.925,84.93,84.91,84.93,93100000.0
2009-09-01 12:40:00,84.93,84.94,84.905,84.905,114200000.0
2009-09-01 12:41:00,84.905,84.94,84.905,84.94,134900000.0
2009-09-01 12:42:00,84.935,84.965,84.935,84.955,143900000.0
2009-09-01 12:43:00,84.955,84.965,84.945,84.96,130000000.0
2009-09-01 12:44:00,84.96,84.96,84.955,84.96,15000000.0
2009-09-01 12:45:00,84.965,84.965,84.94,84.94,72200000.0
2009-09-01 12:46:00,84.95,84.95,84.93,84.93,22300000.0
2009-09-01 12:47:00,84.93,84.935,84.9,84.9,144000000.0
2009-09-01 12:48:00,84.9,84.915,84.9,84.915,114700000.0
2009-09-01 12:49:00,84.91,84.925,84.905,84.92,138400000.0
2009-09-01 12:50:00,84.93,84.93,84.91,84.92,35600000.0
2009-09-01 12:51:00,84.915,84.92,84.895,84.915,89000000.0
2009-09-01 12:52:00,84.915,84.93,84.9,84.91,84700000.0
2009-09-01 12:53:00,84.91,84.92,84.895,84.895,39700000.0
2009-09-01 12:54:00,84.895,84.9,84.895,84.9,14000000.0
2009-09-01 12:55:00,84.895,84.9,84.875,84.885,71700000.0
2009-09-01 12:56:00,84.885,84.9,84.88,84.895,52700000.0
2009-09-01 12:57:00,84.895,84.945,84.895,84.935,85000000.0
2009-09-01 12:58:00,84.935,84.945,84.885,84.89,162100000.0
2009-09-01 12:59:00,84.885,84.94,84.885,84.935,176700000.0
2009-09-01 13:00:00,84.93,84.93,84.89,84.91,256200001.0
2009-09-01 13:01:00,84.91,84.94,84.905,84.93,204400000.0
2009-09-01 13:02:00,84.93,84.935,84.925,84.93,156800000.0
2009-09-01 13:03:00,84.93,85.02,84.925,85.02,277299999.0
2009-09-01 13:04:00,85.02,85.02,84.95,84.95,131100000.0
2009-09-01 13:05:00,84.95,84.95,84.915,84.935,168200000.0
2009-09-01 13:06:00,84.935,85.025,84.925,85.025,160600000.0
2009-09-01 13:07:00,85.025,85.05,85.02,85.025,68400000.0
2009-09-01 13:08:00,85.025,85.025,84.99,84.99,78600000.0
2009-09-01 13:09:00,84.99,85.01,84.97,84.995,169300000.0
2009-09-01 13:10:00,85.0,85.0,84.94,84.965,233600000.0
2009-09-01 13:11:00,84.965,84.98,84.945,84.975,352299999.0
2009-09-01 13:12:00,84.975,84.985,84.97,84.97,32500000.0
2009-09-01 13:13:00,84.965,84.97,84.955,84.96,91700000.0
2009-09-01 13:14:00,84.965,85.01,84.96,84.99,129299999.0
2009-09-01 13:15:00,84.99,85.0,84.97,84.985,92700000.0
2009-09-01 13:16:00,84.985,84.99,84.965,84.965,303900000.0
2009-09-01 13:17:00,84.97,84.975,84.95,84.96,71800000.0
2009-09-01 13:18:00,84.955,84.98,84.945,84.975,171200000.0
2009-09-01 13:19:00,84.97,84.98,84.95,84.95,92600000.0
2009-09-01 13:20:00,84.95,85.025,84.95,85.005,138600000.0
2009-09-01 13:21:00,85.005,85.025,84.975,85.015,255499998.0
2009-09-01 13:22:00,85.015,85.075,85.015,85.05,212500000.0
2009-09-01 13:23:00,85.05,85.07,85.03,85.06,209500000.0
2009-09-01 13:24:00,85.06,85.065,85.035,85.035,172199999.0
2009-09-01 13:25:00,85.035,85.05,85.015,85.02,384699999.0
2009-09-01 13:26:00,85.02,85.03,84.975,84.98,175900000.0
2009-09-01 13:27:00,84.98,85.025,84.96,85.005,202800000.0
2009-09-01 13:28:00,85.005,85.015,85.005,85.01,43500000.0
2009-09-01 13:29:00,85.01,85.035,85.01,85.025,109000000.0
2009-09-01 13:30:00,85.025,85.05,85.02,85.035,133100000.0
2009-09-01 13:31:00,85.035,85.05,84.995,85.005,94000000.0
2009-09-01 13:32:00,85.01,85.04,85.0,85.03,170900000.0
2009-09-01 13:33:00,85.03,85.045,85.025,85.03,104700000.0
2009-09-01 13:34:00,85.025,85.1,85.025,85.1,125700000.0
2009-09-01 13:35:00,85.095,85.135,85.095,85.125,213800000.0
2009-09-01 13:36:00,85.125,85.125,85.105,85.105,179300000.0
2009-09-01 13:37:00,85.11,85.11,85.07,85.085,401900000.0
2009-09-01 13:38:00,85.085,85.09,85.045,85.045,221400001.0
2009-09-01 13:39:00,85.045,85.06,85.035,85.035,236200000.0
2009-09-01 13:40:00,85.045,85.045,85.025,85.025,283700000.0
2009-09-01 13:41:00,85.025,85.035,84.985,85.0,316800000.0
2009-09-01 13:42:00,85.0,85.005,84.97,84.98,115400000.0
2009-09-01 13:43:00,84.98,84.98,84.925,84.945,386900000.0
2009-09-01 13:44:00,84.94,84.965,84.92,84.955,193700001.0
2009-09-01 13:45:00,84.955,84.975,84.955,84.975,79200000.0
2009-09-01 13:46:00,84.985,84.985,84.95,84.96,112000000.0
2009-09-01 13:47:00,84.96,84.985,84.945,84.985,87500000.0
2009-09-01 13:48:00,84.985,85.005,84.98,85.005,51600000.0
2009-09-01 13:49:00,85.005,85.035,85.0,85.02,63100000.0
2009-09-01 13:50:00,85.025,85.045,85.0,85.025,145700000.0
2009-09-01 13:51:00,85.03,85.05,85.02,85.035,340100001.0
2009-09-01 13:52:00,85.035,85.05,85.025,85.025,425300000.0
2009-09-01 13:53:00,85.025,85.04,85.01,85.025,321000001.0
2009-09-01 13:54:00,85.03,85.05,85.02,85.05,193800000.0
2009-09-01 13:55:00,85.045,85.05,84.98,85.0,237000000.0
2009-09-01 13:56:00,85.0,85.005,84.93,84.93,238600000.0
2009-09-01 13:57:00,84.94,84.945,84.92,84.92,231899999.0
2009-09-01 13:58:00,84.92,84.93,84.915,84.93,57100000.0
2009-09-01 13:59:00,84.93,84.955,84.93,84.935,38700000.0
2009-09-01 14:00:00,84.935,84.95,84.925,84.935,128900000.0
2009-09-01 14:01:00,84.94,84.95,84.93,84.935,66600000.0
2009-09-01 14:02:00,84.935,84.945,84.915,84.925,62200000.0
2009-09-01 14:03:00,84.92,84.92,84.89,84.9,172500000.0
2009-09-01 14:04:00,84.895,84.93,84.895,84.92,127700000.0
2009-09-01 14:05:00,84.915,84.915,84.87,84.875,87400000.0
2009-09-01 14:06:00,84.875,84.93,84.875,84.92,106400000.0
2009-09-01 14:07:00,84.92,84.93,84.895,84.9,120500000.0
2009-09-01 14:08:00,84.9,84.92,84.9,84.91,277800000.0
2009-09-01 14:09:00,84.91,84.965,84.91,84.945,82900000.0
2009-09-01 14:10:00,84.945,84.97,84.945,84.97,56000000.0
2009-09-01 14:11:00,84.97,84.985,84.93,84.96,121100000.0
2009-09-01 14:12:00,84.955,84.995,84.945,84.99,132000000.0
2009-09-01 14:13:00,84.995,85.04,84.985,85.025,230800000.0
2009-09-01 14:14:00,85.025,85.035,85.015,85.03,181100000.0
2009-09-01 14:15:00,85.03,85.055,85.005,85.055,208100000.0
2009-09-01 14:16:00,85.055,85.095,85.04,85.085,195200000.0
2009-09-01 14:17:00,85.08,85.105,85.06,85.095,201700000.0
2009-09-01 14:18:00,85.095,85.115,85.075,85.11,127700000.0
2009-09-01 14:19:00,85.115,85.115,85.085,85.105,120100000.0
2009-09-01 14:20:00,85.1,85.12,85.08,85.1,323500000.0
2009-09-01 14:21:00,85.095,85.1,85.07,85.085,195800000.0
2009-09-01 14:22:00,85.08,85.13,85.075,85.11,238600000.0
2009-09-01 14:23:00,85.11,85.13,85.07,85.085,254900000.0
2009-09-01 14:24:00,85.085,85.1,85.07,85.09,264800000.0
2009-09-01 14:25:00,85.085,85.085,85.025,85.03,296500000.0
2009-09-01 14:26:00,85.03,85.04,85.0,85.015,192200000.0
2009-09-01 14:27:00,85.015,85.025,84.99,84.99,65900000.0
2009-09-01 14:28:00,84.99,85.005,84.965,84.975,196400000.0
2009-09-01 14:29:00,84.98,84.98,84.945,84.96,102600000.0
2009-09-01 14:30:00,84.96,84.965,84.925,84.96,261600000.0
2009-09-01 14:31:00,84.96,84.96,84.9,84.915,368900000.0
2009-09-01 14:32:00,84.915,84.95,84.91,84.94,215100000.0
2009-09-01 14:33:00,84.935,84.945,84.905,84.92,320300000.0
2009-09-01 14:34:00,84.925,84.97,84.915,84.945,349600000.0
2009-09-01 14:35:00,84.945,85.01,84.945,84.97,293400000.0
2009-09-01 14:36:00,84.97,84.995,84.895,84.925,305200000.0
2009-09-01 14:37:00,84.925,84.96,84.92,84.955,311199997.0
2009-09-01 14:38:00,84.95,84.96,84.9,84.91,187100000.0
2009-09-01 14:39:00,84.915,84.93,84.895,84.895,191100000.0
2009-09-01 14:40:00,84.905,84.95,84.895,84.95,240300000.0
2009-09-01 14:41:00,84.955,85.03,84.945,85.03,599299998.0
2009-09-01 14:42:00,85.035,85.075,85.035,85.045,396599998.0
2009-09-01 14:43:00,85.045,85.065,85.035,85.035,324499999.0
2009-09-01 14:44:00,85.035,85.045,85.035,85.045,156700000.0
2009-09-01 14:45:00,85.045,85.045,85.02,85.02,151200000.0
2009-09-01 14:46:00,85.02,85.02,85.0,85.015,97600000.0
2009-09-01 14:47:00,85.005,85.015,84.97,84.98,120900000.0
2009-09-01 14:48:00,84.985,85.0,84.98,84.985,36800000.0
2009-09-01 14:49:00,84.98,85.03,84.98,85.025,80300000.0
2009-09-01 14:50:00,85.025,85.025,85.005,85.005,81800000.0
2009-09-01 14:51:00,85.005,85.005,84.945,84.96,69700000.0
2009-09-01 14:52:00,84.96,84.96,84.87,84.87,140300000.0
2009-09-01 14:53:00,84.87,84.88,84.85,84.87,178100000.0
2009-09-01 14:54:00,84.87,84.87,84.835,84.84,340299999.0
2009-09-01 14:55:00,84.84,84.86,84.83,84.85,213500000.0
2009-09-01 14:56:00,84.86,84.86,84.79,84.82,205900000.0
2009-09-01 14:57:00,84.81,84.84,84.805,84.835,172500000.0
2009-09-01 14:58:00,84.835,84.84,84.82,84.83,99200000.0
2009-09-01 14:59:00,84.83,84.835,84.795,84.805,203600002.0
2009-09-01 15:00:00,84.8,84.805,84.755,84.775,180599999.0
2009-09-01 15:01:00,84.78,84.78,84.695,84.715,315099999.0
2009-09-01 15:02:00,84.705,84.72,84.66,84.675,276999999.0
2009-09-01 15:03:00,84.67,84.675,84.625,84.64,244100000.0
2009-09-01 15:04:00,84.64,84.71,84.63,84.69,191600000.0
2009-09-01 15:05:00,84.69,84.715,84.67,84.69,196200000.0
2009-09-01 15:06:00,84.695,84.73,84.675,84.675,169100000.0
2009-09-01 15:07:00,84.68,84.685,84.64,84.65,191800000.0
2009-09-01 15:08:00,84.65,84.695,84.64,84.69,134800000.0
2009-09-01 15:09:00,84.69,84.705,84.685,84.695,161200000.0
2009-09-01 15:10:00,84.695,84.705,84.68,84.685,112700000.0
2009-09-01 15:11:00,84.69,84.705,84.645,84.645,109900000.0
2009-09-01 15:12:00,84.645,84.655,84.625,84.625,146900000.0
2009-09-01 15:13:00,84.625,84.63,84.595,84.595,157100000.0
2009-09-01 15:14:00,84.595,84.625,84.575,84.62,103700000.0
2009-09-01 15:15:00,84.615,84.645,84.57,84.64,98500000.0
2009-09-01 15:16:00,84.64,84.675,84.635,84.675,105800000.0
2009-09-01 15:17:00,84.68,84.69,84.63,84.63,116900000.0
2009-09-01 15:18:00,84.63,84.635,84.585,84.59,163900000.0
2009-09-01 15:19:00,84.6,84.735,84.6,84.73,179000000.0
2009-09-01 15:20:00,84.73,84.74,84.68,84.7,200500000.0
2009-09-01 15:21:00,84.7,84.725,84.695,84.705,122500000.0
2009-09-01 15:22:00,84.705,84.705,84.66,84.66,75800000.0
2009-09-01 15:23:00,84.66,84.66,84.61,84.63,142300000.0
2009-09-01 15:24:00,84.635,84.635,84.62,84.63,94100000.0
2009-09-01 15:25:00,84.625,84.655,84.625,84.655,82700000.0
2009-09-01 15:26:00,84.655,84.7,84.655,84.68,85400000.0
2009-09-01 15:27:00,84.68,84.74,84.675,84.74,210700000.0
2009-09-01 15:28:00,84.73,84.775,84.73,84.775,86800000.0
2009-09-01 15:29:00,84.775,84.78,84.75,84.755,122000000.0
2009-09-01 15:30:00,84.755,84.8,84.73,84.785,166800000.0
2009-09-01 15:31:00,84.79,84.79,84.76,84.775,206400000.0
2009-09-01 15:32:00,84.77,84.78,84.755,84.77,93700000.0
2009-09-01 15:33:00,84.77,84.825,84.77,84.8,205400000.0
2009-09-01 15:34:00,84.8,84.81,84.785,84.805,226000000.0
2009-09-01 15:35:00,84.805,84.845,84.79,84.8,249300000.0
2009-09-01 15:36:00,84.8,84.84,84.8,84.83,137700000.0
2009-09-01 15:37:00,84.835,84.835,84.775,84.775,176700000.0
2009-09-01 15:38:00,84.78,84.82,84.775,84.81,168400000.0
2009-09-01 15:39:00,84.81,84.81,84.77,84.79,197300000.0
2009-09-01 15:40:00,84.795,84.935,84.795,84.925,183400000.0
2009-09-01 15:41:00,84.925,84.94,84.895,84.925,205600000.0
2009-09-01 15:42:00,84.92,84.975,84.895,84.945,197000000.0
2009-09-01 15:43:00,84.95,85.045,84.945,85.015,196400000.0
2009-09-01 15:44:00,85.015,85.055,85.005,85.005,225900000.0
2009-09-01 15:45:00,85.01,85.115,85.01,85.105,226100000.0
2009-09-01 15:46:00,85.1,85.1,85.06,85.075,231900000.0
2009-09-01 15:47:00,85.075,85.075,85.01,85.06,250600000.0
2009-09-01 15:48:00,85.06,85.06,85.035,85.045,226500000.0
2009-09-01 15:49:00,85.045,85.115,85.045,85.105,265000000.0
2009-09-01 15:50:00,85.105,85.135,85.095,85.135,181000000.0
2009-09-01 15:51:00,85.135,85.175,85.12,85.145,234300000.0
2009-09-01 15:52:00,85.15,85.155,85.015,85.025,192400000.0
2009-09-01 15:53:00,85.025,85.055,85.005,85.01,223100000.0
2009-09-01 15:54:00,85.005,85.01,84.905,84.93,373800000.0
2009-09-01 15:55:00,84.925,85.02,84.915,85.015,254800000.0
2009-09-01 15:56:00,85.015,85.04,84.965,85.0,293800000.0
2009-09-01 15:57:00,85.01,85.015,84.98,85.0,204800000.0
2009-09-01 15:58:00,85.0,85.02,84.99,85.02,192000000.0
2009-09-01 15:59:00,85.02,85.02,84.82,84.82,279100000.0
2009-09-01 16:00:00,84.82,85.14,84.82,85.13,442200000.0
2009-09-01 16:01:00,85.13,85.365,85.075,85.365,426300000.0
2009-09-01 16:02:00,85.365,85.43,85.365,85.4,524100000.0
2009-09-01 16:03:00,85.4,85.41,85.235,85.24,410200000.0
2009-09-01 16:04:00,85.255,85.26,85.195,85.235,403000000.0
2009-09-01 16:05:00,85.235,85.51,85.235,85.5,427900000.0
2009-09-01 16:06:00,85.495,85.495,85.375,85.39,369500000.0
2009-09-01 16:07:00,85.39,85.49,85.39,85.49,216700000.0
2009-09-01 16:08:00,85.495,85.535,85.45,85.47,330800000.0
2009-09-01 16:09:00,85.47,85.475,85.37,85.375,303000000.0
2009-09-01 16:10:00,85.385,85.44,85.375,85.43,290100000.0
2009-09-01 16:11:00,85.435,85.44,85.375,85.38,251200000.0
2009-09-01 16:12:00,85.38,85.38,85.32,85.33,241200000.0
2009-09-01 16:13:00,85.325,85.36,85.275,85.28,339000000.0
2009-09-01 16:14:00,85.28,85.305,85.18,85.18,317700000.0
2009-09-01 16:15:00,85.185,85.185,85.095,85.12,217100000.0
2009-09-01 16:16:00,85.12,85.255,85.12,85.165,342800000.0
2009-09-01 16:17:00,85.165,85.165,85.07,85.15,266100000.0
2009-09-01 16:18:00,85.15,85.23,85.15,85.21,458400000.0
2009-09-01 16:19:00,85.21,85.27,85.21,85.22,293300000.0
2009-09-01 16:20:00,85.22,85.22,85.16,85.205,359900000.0
2009-09-01 16:21:00,85.205,85.23,85.175,85.2,305300000.0
2009-09-01 16:22:00,85.2,85.2,85.15,85.16,310800000.0
2009-09-01 16:23:00,85.15,85.19,85.135,85.17,229100000.0
2009-09-01 16:24:00,85.17,85.275,85.17,85.235,243100000.0
2009-09-01 16:25:00,85.24,85.315,85.24,85.315,266700000.0
2009-09-01 16:26:00,85.315,85.38,85.31,85.36,306200000.0
2009-09-01 16:27:00,85.36,85.375,85.3,85.315,265900000.0
2009-09-01 16:28:00,85.315,85.39,85.305,85.38,184600000.0
2009-09-01 16:29:00,85.38,85.41,85.35,85.38,235300000.0
2009-09-01 16:30:00,85.38,85.38,85.35,85.355,190700000.0
2009-09-01 16:31:00,85.35,85.375,85.33,85.375,119800000.0
2009-09-01 16:32:00,85.365,85.45,85.36,85.435,245900000.0
2009-09-01 16:33:00,85.435,85.44,85.37,85.4,274500000.0
2009-09-01 16:34:00,85.4,85.45,85.39,85.435,196500000.0
2009-09-01 16:35:00,85.44,85.47,85.425,85.46,220800000.0
2009-09-01 16:36:00,85.46,85.46,85.44,85.455,180700000.0
2009-09-01 16:37:00,85.45,85.525,85.45,85.495,196900000.0
2009-09-01 16:38:00,85.49,85.49,85.37,85.37,241100000.0
2009-09-01 16:39:00,85.37,85.37,85.33,85.35,278900000.0
2009-09-01 16:40:00,85.365,85.37,85.31,85.37,305900000.0
2009-09-01 16:41:00,85.37,85.38,85.345,85.38,234500000.0
2009-09-01 16:42:00,85.385,85.41,85.36,85.39,299300000.0
2009-09-01 16:43:00,85.385,85.42,85.37,85.39,251300000.0
2009-09-01 16:44:00,85.38,85.385,85.29,85.31,164300000.0
2009-09-01 16:45:00,85.31,85.345,85.3,85.34,190900000.0
2009-09-01 16:46:00,85.345,85.405,85.33,85.36,215600000.0
2009-09-01 16:47:00,85.355,85.36,85.295,85.31,198900000.0
2009-09-01 16:48:00,85.31,85.31,85.24,85.275,315500000.0
2009-09-01 16:49:00,85.27,85.285,85.25,85.265,210500000.0
2009-09-01 16:50:00,85.265,85.27,85.195,85.235,185300000.0
2009-09-01 16:51:00,85.235,85.285,85.2,85.235,175100000.0
2009-09-01 16:52:00,85.235,85.245,85.15,85.155,254600000.0
2009-09-01 16:53:00,85.155,85.17,85.13,85.145,317000000.0
2009-09-01 16:54:00,85.145,85.22,85.145,85.21,214000000.0
2009-09-01 16:55:00,85.2,85.2,85.13,85.15,176700000.0
2009-09-01 16:56:00,85.15,85.215,85.14,85.21,215500000.0
2009-09-01 16:57:00,85.21,85.215,85.13,85.14,199900000.0
2009-09-01 16:58:00,85.13,85.145,85.055,85.055,214300000.0
2009-09-01 16:59:00,85.06,85.075,85.01,85.015,183400000.0
2009-09-01 17:00:00,85.015,85.035,84.975,84.98,223800000.0
2009-09-01 17:01:00,84.985,85.02,84.915,84.93,280400000.0
2009-09-01 17:02:00,84.93,84.96,84.925,84.955,219700000.0
2009-09-01 17:03:00,84.955,84.995,84.955,84.995,163700000.0
2009-09-01 17:04:00,84.995,85.015,84.98,85.0,170000000.0
2009-09-01 17:05:00,85.01,85.025,84.99,85.0,183900000.0
2009-09-01 17:06:00,84.995,85.0,84.84,84.84,253300000.0
2009-09-01 17:07:00,84.84,84.84,84.795,84.805,282300000.0
2009-09-01 17:08:00,84.805,84.805,84.665,84.685,304900000.0
2009-09-01 17:09:00,84.69,84.78,84.675,84.76,249100000.0
2009-09-01 17:10:00,84.76,84.76,84.665,84.72,311200000.0
2009-09-01 17:11:00,84.72,84.73,84.675,84.68,247900000.0
2009-09-01 17:12:00,84.68,84.685,84.61,84.635,292000000.0
2009-09-01 17:13:00,84.635,84.68,84.63,84.675,227000000.0
2009-09-01 17:14:00,84.67,84.75,84.67,84.745,161000000.0
2009-09-01 17:15:00,84.74,84.75,84.685,84.69,173000000.0
2009-09-01 17:16:00,84.69,84.69,84.58,84.605,321800000.0
2009-09-01 17:17:00,84.605,84.645,84.605,84.645,280800000.0
2009-09-01 17:18:00,84.65,84.72,84.635,84.72,231000000.0
2009-09-01 17:19:00,84.725,84.78,84.72,84.77,274500000.0
2009-09-01 17:20:00,84.77,84.775,84.71,84.735,183200000.0
2009-09-01 17:21:00,84.73,84.73,84.58,84.585,336900000.0
2009-09-01 17:22:00,84.585,84.605,84.57,84.59,257000000.0
2009-09-01 17:23:00,84.585,84.635,84.575,84.62,218000000.0
2009-09-01 17:24:00,84.62,84.64,84.585,84.615,240600000.0
2009-09-01 17:25:00,84.615,84.625,84.565,84.575,180900000.0
2009-09-01 17:26:00,84.58,84.605,84.55,84.575,323600000.0
2009-09-01 17:27:00,84.585,84.585,84.53,84.53,236400000.0
2009-09-01 17:28:00,84.525,84.555,84.49,84.52,366100000.0
2009-09-01 17:29:00,84.515,84.535,84.43,84.475,369600000.0
2009-09-01 17:30:00,84.48,84.515,84.395,84.395,497900000.0
2009-09-01 17:31:00,84.395,84.465,84.36,84.465,322700000.0
2009-09-01 17:32:00,84.465,84.465,84.405,84.435,322000000.0
2009-09-01 17:33:00,84.435,84.47,84.41,84.465,350500000.0
2009-09-01 17:34:00,84.465,84.48,84.41,84.42,404400000.0
2009-09-01 17:35:00,84.415,84.42,84.28,84.295,322800000.0
2009-09-01 17:36:00,84.29,84.29,84.195,84.23,272300000.0
2009-09-01 17:37:00,84.24,84.39,84.24,84.35,302500000.0
2009-09-01 17:38:00,84.36,84.415,84.36,84.365,272500000.0
2009-09-01 17:39:00,84.37,84.395,84.33,84.365,323900000.0
2009-09-01 17:40:00,84.365,84.42,84.335,84.345,399900000.0
2009-09-01 17:41:00,84.345,84.53,84.31,84.525,272400000.0
2009-09-01 17:42:00,84.53,84.57,84.51,84.57,381300000.0
2009-09-01 17:43:00,84.57,84.57,84.465,84.475,245500000.0
2009-09-01 17:44:00,84.48,84.495,84.39,84.415,344900000.0
2009-09-01 17:45:00,84.41,84.52,84.405,84.515,250700000.0
2009-09-01 17:46:00,84.515,84.565,84.505,84.535,230600000.0
2009-09-01 17:47:00,84.535,84.545,84.485,84.53,257300000.0
2009-09-01 17:48:00,84.53,84.565,84.495,84.545,154800000.0
2009-09-01 17:49:00,84.545,84.565,84.475,84.49,257600000.0
2009-09-01 17:50:00,84.485,84.545,84.485,84.52,198400000.0
2009-09-01 17:51:00,84.52,84.53,84.48,84.49,259000000.0
2009-09-01 17:52:00,84.49,84.54,84.48,84.54,283900000.0
2009-09-01 17:53:00,84.54,84.555,84.485,84.49,243800000.0
2009-09-01 17:54:00,84.495,84.57,84.47,84.525,276400000.0
2009-09-01 17:55:00,84.525,84.535,84.46,84.46,275100000.0
2009-09-01 17:56:00,84.47,84.47,84.35,84.385,309000000.0
2009-09-01 17:57:00,84.385,84.4,84.335,84.395,252100000.0
2009-09-01 17:58:00,84.395,84.395,84.37,84.37,179000000.0
2009-09-01 17:59:00,84.37,84.42,84.325,84.4,340600000.0
2009-09-01 18:00:00,84.405,84.43,84.33,84.43,447700000.0
2009-09-01 18:01:00,84.435,84.49,84.425,84.47,247200000.0
2009-09-01 18:02:00,84.47,84.485,84.425,84.425,208400000.0
2009-09-01 18:03:00,84.43,84.455,84.405,84.43,192600000.0
2009-09-01 18:04:00,84.435,84.45,84.41,84.415,191100000.0
2009-09-01 18:05:00,84.42,84.455,84.4,84.44,230000000.0
2009-09-01 18:06:00,84.445,84.445,84.37,84.38,216700000.0
2009-09-01 18:07:00,84.375,84.41,84.35,84.405,277800000.0
2009-09-01 18:08:00,84.405,84.45,84.375,84.45,224600000.0
2009-09-01 18:09:00,84.45,84.485,84.445,84.46,144800000.0
2009-09-01 18:10:00,84.46,84.49,84.435,84.45,196400000.0
2009-09-01 18:11:00,84.45,84.49,84.45,84.475,149000000.0
2009-09-01 18:12:00,84.475,84.475,84.43,84.435,116500000.0
2009-09-01 18:13:00,84.435,84.475,84.425,84.425,148200000.0
2009-09-01 18:14:00,84.425,84.425,84.39,84.395,111500000.0
2009-09-01 18:15:00,84.395,84.415,84.365,84.415,142800000.0
2009-09-01 18:16:00,84.41,84.42,84.38,84.4,235200000.0
2009-09-01 18:17:00,84.4,84.41,84.38,84.38,238300000.0
2009-09-01 18:18:00,84.385,84.4,84.38,84.4,81600000.0
2009-09-01 18:19:00,84.39,84.405,84.37,84.37,108500000.0
2009-09-01 18:20:00,84.37,84.405,84.37,84.37,144300000.0
2009-09-01 18:21:00,84.37,84.37,84.31,84.31,227799999.0
2009-09-01 18:22:00,84.305,84.305,84.205,84.255,298700000.0
2009-09-01 18:23:00,84.255,84.325,84.255,84.32,138100000.0
2009-09-01 18:24:00,84.325,84.345,84.3,84.345,166600000.0
2009-09-01 18:25:00,84.34,84.395,84.335,84.345,208400000.0
2009-09-01 18:26:00,84.345,84.365,84.315,84.335,142600000.0
2009-09-01 18:27:00,84.34,84.365,84.315,84.33,148100000.0
2009-09-01 18:28:00,84.33,84.355,84.31,84.34,119000000.0
2009-09-01 18:29:00,84.34,84.39,84.335,84.375,136800000.0
2009-09-01 18:30:00,84.375,84.375,84.33,84.375,118000000.0
2009-09-01 18:31:00,84.375,84.425,84.375,84.425,262800000.0
2009-09-01 18:32:00,84.425,84.455,84.425,84.45,156100000.0
2009-09-01 18:33:00,84.45,84.465,84.44,84.44,68900000.0
2009-09-01 18:34:00,84.445,84.455,84.435,84.455,83000000.0
2009-09-01 18:35:00,84.455,84.455,84.435,84.44,101300000.0
2009-09-01 18:36:00,84.44,84.485,84.41,84.47,208600000.0
2009-09-01 18:37:00,84.47,84.47,84.425,84.46,165400000.0
2009-09-01 18:38:00,84.455,84.455,84.44,84.45,137800000.0
2009-09-01 18:39:00,84.45,84.48,84.44,84.44,211600000.0
2009-09-01 18:40:00,84.44,84.46,84.43,84.435,164200000.0
2009-09-01 18:41:00,84.43,84.46,84.43,84.43,192700000.0
2009-09-01 18:42:00,84.43,84.455,84.43,84.43,187300000.0
2009-09-01 18:43:00,84.435,84.435,84.42,84.435,101400000.0
2009-09-01 18:44:00,84.43,84.51,84.425,84.51,261700000.0
2009-09-01 18:45:00,84.51,84.515,84.485,84.49,201600000.0
2009-09-01 18:46:00,84.485,84.51,84.465,84.465,202700000.0
2009-09-01 18:47:00,84.47,84.495,84.46,84.475,302500000.0
2009-09-01 18:48:00,84.47,84.505,84.47,84.49,224100000.0
2009-09-01 18:49:00,84.49,84.51,84.48,84.48,152200000.0
2009-09-01 18:50:00,84.48,84.49,84.475,84.485,78800000.0
2009-09-01 18:51:00,84.495,84.53,84.49,84.51,134400000.0
2009-09-01 18:52:00,84.505,84.505,84.465,84.495,245000000.0
2009-09-01 18:53:00,84.495,84.495,84.475,84.48,118200000.0
2009-09-01 18:54:00,84.485,84.49,84.475,84.48,95400000.0
2009-09-01 18:55:00,84.48,84.505,84.475,84.495,150100000.0
2009-09-01 18:56:00,84.49,84.49,84.475,84.475,76900000.0
2009-09-01 18:57:00,84.48,84.485,84.46,84.465,111600000.0
2009-09-01 18:58:00,84.475,84.475,84.445,84.445,93000000.0
2009-09-01 18:59:00,84.435,84.435,84.39,84.41,220100000.0
2009-09-01 19:00:00,84.42,84.45,84.415,84.435,121000000.0
2009-09-01 19:01:00,84.43,84.45,84.43,84.44,56800000.0
2009-09-01 19:02:00,84.435,84.445,84.405,84.405,66800000.0
2009-09-01 19:03:00,84.405,84.415,84.38,84.38,151100000.0
2009-09-01 19:04:00,84.38,84.38,84.36,84.375,185900000.0
2009-09-01 19:05:00,84.375,84.41,84.365,84.365,130700000.0
2009-09-01 19:06:00,84.365,84.365,84.235,84.245,246400000.0
2009-09-01 19:07:00,84.245,84.25,84.18,84.205,271700000.0
2009-09-01 19:08:00,84.2,84.25,84.2,84.22,254900000.0
2009-09-01 19:09:00,84.215,84.225,84.175,84.205,124700000.0
2009-09-01 19:10:00,84.205,84.23,84.2,84.205,212800000.0
2009-09-01 19:11:00,84.21,84.275,84.2,84.265,158900000.0
2009-09-01 19:12:00,84.26,84.26,84.22,84.22,266000000.0
2009-09-01 19:13:00,84.225,84.225,84.2,84.2,163100000.0
2009-09-01 19:14:00,84.2,84.245,84.2,84.24,250100000.0
2009-09-01 19:15:00,84.235,84.235,84.16,84.185,268100000.0
2009-09-01 19:16:00,84.185,84.195,84.15,84.15,190600000.0
2009-09-01 19:17:00,84.15,84.15,84.075,84.105,394800000.0
2009-09-01 19:18:00,84.105,84.13,84.09,84.125,268800000.0
2009-09-01 19:19:00,84.13,84.26,84.13,84.24,246200000.0
2009-09-01 19:20:00,84.245,84.26,84.175,84.185,217300000.0
2009-09-01 19:21:00,84.185,84.2,84.09,84.095,304900000.0
2009-09-01 19:22:00,84.1,84.11,84.05,84.085,251900000.0
2009-09-01 19:23:00,84.08,84.125,84.055,84.125,326100000.0
2009-09-01 19:24:00,84.125,84.235,84.125,84.22,342300000.0
2009-09-01 19:25:00,84.22,84.225,84.16,84.19,174300000.0
2009-09-01 19:26:00,84.195,84.255,84.19,84.25,239900000.0
2009-09-01 19:27:00,84.255,84.305,84.25,84.285,230700000.0
2009-09-01 19:28:00,84.29,84.295,84.26,84.26,213700000.0
2009-09-01 19:29:00,84.26,84.275,84.23,84.27,229400000.0
2009-09-01 19:30:00,84.27,84.27,84.16,84.17,334000000.0
2009-09-01 19:31:00,84.165,84.26,84.13,84.25,287200000.0
2009-09-01 19:32:00,84.255,84.26,84.19,84.19,222900000.0
2009-09-01 19:33:00,84.19,84.21,84.16,84.2,281600000.0
2009-09-01 19:34:00,84.21,84.215,84.14,84.16,226200000.0
2009-09-01 19:35:00,84.16,84.235,84.155,84.215,202200000.0
2009-09-01 19:36:00,84.22,84.22,84.16,84.16,215000000.0
2009-09-01 19:37:00,84.165,84.21,84.16,84.2,235100000.0
2009-09-01 19:38:00,84.2,84.21,84.19,84.2,130100000.0
2009-09-01 19:39:00,84.195,84.2,84.165,84.165,64200000.0
2009-09-01 19:40:00,84.165,84.175,84.15,84.17,68500000.0
2009-09-01 19:41:00,84.175,84.235,84.175,84.205,168100000.0
2009-09-01 19:42:00,84.21,84.22,84.18,84.22,223900000.0
2009-09-01 19:43:00,84.22,84.23,84.21,84.22,99700000.0
2009-09-01 19:44:00,84.22,84.22,84.17,84.18,193300000.0
2009-09-01 19:45:00,84.18,84.225,84.18,84.215,125900000.0
2009-09-01 19:46:00,84.21,84.225,84.195,84.2,130400000.0
2009-09-01 19:47:00,84.2,84.22,84.175,84.215,115300000.0
2009-09-01 19:48:00,84.215,84.23,84.2,84.21,131400000.0
2009-09-01 19:49:00,84.21,84.215,84.17,84.17,188100000.0
2009-09-01 19:50:00,84.17,84.205,84.17,84.2,182700000.0
2009-09-01 19:51:00,84.21,84.22,84.205,84.22,77800000.0
2009-09-01 19:52:00,84.22,84.235,84.2,84.22,158700000.0
2009-09-01 19:53:00,84.22,84.255,84.22,84.245,234400000.0
2009-09-01 19:54:00,84.245,84.26,84.235,84.245,201700000.0
2009-09-01 19:55:00,84.245,84.255,84.21,84.225,149300000.0
2009-09-01 19:56:00,84.225,84.235,84.215,84.23,92500000.0
2009-09-01 19:57:00,84.23,84.285,84.22,84.275,267900000.0
2009-09-01 19:58:00,84.28,84.33,84.275,84.305,134800000.0
2009-09-01 19:59:00,84.305,84.32,84.3,84.31,143900000.0
2009-09-01 20:00:00,84.31,84.38,84.3,84.37,141100000.0
2009-09-01 20:01:00,84.365,84.39,84.34,84.38,279000000.0
2009-09-01 20:02:00,84.38,84.38,84.27,84.29,254500000.0
2009-09-01 20:03:00,84.285,84.29,84.24,84.29,177600000.0
2009-09-01 20:04:00,84.29,84.32,84.29,84.315,202800000.0
2009-09-01 20:05:00,84.32,84.33,84.265,84.275,234800000.0
2009-09-01 20:06:00,84.275,84.28,84.27,84.28,137800000.0
2009-09-01 20:07:00,84.28,84.285,84.26,84.27,108900000.0
2009-09-01 20:08:00,84.27,84.27,84.23,84.23,218100000.0
2009-09-01 20:09:00,84.23,84.23,84.205,84.205,48000000.0
2009-09-01 20:10:00,84.205,84.305,84.205,84.295,137100000.0
2009-09-01 20:11:00,84.3,84.3,84.275,84.295,134400000.0
2009-09-01 20:12:00,84.29,84.33,84.29,84.31,197400000.0
2009-09-01 20:13:00,84.31,84.31,84.275,84.275,197800000.0
2009-09-01 20:14:00,84.275,84.28,84.275,84.275,16000000.0
2009-09-01 20:15:00,84.275,84.28,84.25,84.255,71100000.0
2009-09-01 20:16:00,84.26,84.285,84.185,84.185,161600000.0
2009-09-01 20:17:00,84.185,84.205,84.175,84.205,102300000.0
2009-09-01 20:18:00,84.2,84.2,84.15,84.18,93400000.0
2009-09-01 20:19:00,84.175,84.195,84.17,84.195,45300000.0
2009-09-01 20:20:00,84.185,84.195,84.09,84.12,350900000.0
2009-09-01 20:21:00,84.125,84.15,84.08,84.1,254400000.0
2009-09-01 20:22:00,84.105,84.155,84.1,84.145,171300000.0
2009-09-01 20:23:00,84.145,84.155,84.13,84.14,253000000.0
2009-09-01 20:24:00,84.145,84.16,84.135,84.145,199500000.0
2009-09-01 20:25:00,84.14,84.175,84.135,84.17,214500000.0
2009-09-01 20:26:00,84.16,84.165,84.15,84.155,167100000.0
2009-09-01 20:27:00,84.155,84.16,84.14,84.15,161600000.0
2009-09-01 20:28:00,84.155,84.18,84.14,84.17,279100000.0
2009-09-01 20:29:00,84.16,84.18,84.145,84.16,105300000.0
2009-09-01 20:30:00,84.16,84.18,84.15,84.165,128400000.0
2009-09-01 20:31:00,84.175,84.22,84.175,84.21,89400000.0
2009-09-01 20:32:00,84.22,84.225,84.17,84.18,109700000.0
2009-09-01 20:33:00,84.175,84.195,84.17,84.18,99700000.0
2009-09-01 20:34:00,84.185,84.22,84.18,84.215,138500000.0
2009-09-01 20:35:00,84.215,84.225,84.21,84.21,91500000.0
2009-09-01 20:36:00,84.215,84.24,84.215,84.235,73700000.0
2009-09-01 20:37:00,84.23,84.24,84.22,84.23,119800000.0
2009-09-01 20:38:00,84.23,84.23,84.22,84.22,60200000.0
2009-09-01 20:39:00,84.22,84.22,84.22,84.22,46600000.0
2009-09-01 20:40:00,84.22,84.22,84.155,84.16,162300000.0
2009-09-01 20:41:00,84.16,84.165,84.14,84.15,170800000.0
2009-09-01 20:42:00,84.155,84.16,84.09,84.1,160500000.0
2009-09-01 20:43:00,84.1,84.11,84.055,84.08,161900000.0
2009-09-01 20:44:00,84.075,84.155,84.075,84.135,138400000.0
2009-09-01 20:45:00,84.13,84.135,84.12,84.125,86900000.0
2009-09-01 20:46:00,84.125,84.17,84.12,84.15,288700000.0
2009-09-01 20:47:00,84.15,84.15,84.12,84.135,160000000.0
2009-09-01 20:48:00,84.14,84.14,84.11,84.115,138200000.0
2009-09-01 20:49:00,84.115,84.115,84.09,84.09,108900000.0
2009-09-01 20:50:00,84.09,84.12,84.09,84.12,215500000.0
2009-09-01 20:51:00,84.12,84.155,84.115,84.14,189700000.0
2009-09-01 20:52:00,84.135,84.135,84.08,84.09,314200000.0
2009-09-01 20:53:00,84.095,84.115,84.09,84.105,186400000.0
2009-09-01 20:54:00,84.11,84.125,84.1,84.12,120100000.0
2009-09-01 20:55:00,84.11,84.145,84.105,84.135,256400000.0
2009-09-01 20:56:00,84.135,84.14,84.11,84.125,293700000.0
2009-09-01 20:57:00,84.13,84.13,84.11,84.125,132000000.0
2009-09-01 20:58:00,84.125,84.14,84.12,84.13,152700000.0
2009-09-01 20:59:00,84.13,84.135,84.1,84.11,113900000.0
2009-09-01 21:00:00,84.115,84.12,84.09,84.1,176300000.0
2009-09-01 21:01:00,84.105,84.115,84.09,84.095,122800000.0
2009-09-01 21:02:00,84.095,84.1,84.095,84.1,26100000.0
2009-09-01 21:03:00,84.105,84.115,84.095,84.115,33300000.0
2009-09-01 21:04:00,84.11,84.12,84.1,84.12,21900000.0
2009-09-01 21:05:00,84.115,84.115,84.09,84.09,179200000.0
2009-09-01 21:06:00,84.09,84.1,84.09,84.09,185500000.0
2009-09-01 21:07:00,84.095,84.105,84.09,84.1,223400000.0
2009-09-01 21:08:00,84.1,84.12,84.1,84.12,119500000.0
2009-09-01 21:09:00,84.11,84.115,84.095,84.095,46900000.0
2009-09-01 21:10:00,84.095,84.125,84.095,84.115,199700000.0
2009-09-01 21:11:00,84.125,84.145,84.12,84.14,141800000.0
2009-09-01 21:12:00,84.14,84.155,84.135,84.155,50800000.0
2009-09-01 21:13:00,84.15,84.16,84.135,84.14,188400000.0
2009-09-01 21:14:00,84.15,84.17,84.14,84.16,262200000.0
2009-09-01 21:15:00,84.16,84.185,84.16,84.175,130800000.0
2009-09-01 21:16:00,84.17,84.19,84.17,84.19,140300000.0
2009-09-01 21:17:00,84.19,84.19,84.14,84.15,118700000.0
2009-09-01 21:18:00,84.15,84.17,84.14,84.17,220700000.0
2009-09-01 21:19:00,84.17,84.175,84.165,84.165,151900000.0
2009-09-01 21:20:00,84.165,84.17,84.13,84.145,144700000.0
2009-09-01 21:21:00,84.145,84.165,84.14,84.14,183900000.0
2009-09-01 21:22:00,84.14,84.16,84.125,84.125,120200000.0
2009-09-01 21:23:00,84.125,84.13,84.1,84.105,159400000.0
2009-09-01 21:24:00,84.105,84.115,84.1,84.115,112200000.0
2009-09-01 21:25:00,84.11,84.11,84.06,84.1,184400000.0
2009-09-01 21:26:00,84.1,84.11,84.065,84.065,69000000.0
2009-09-01 21:27:00,84.065,84.075,84.0,84.0,97100000.0
2009-09-01 21:28:00,83.995,84.005,83.975,83.975,95600000.0
2009-09-01 21:29:00,83.975,84.02,83.975,84.01,105200000.0
2009-09-01 21:30:00,84.005,84.04,84.005,84.04,213200000.0
2009-09-01 21:31:00,84.04,84.055,84.03,84.055,59000000.0
2009-09-01 21:32:00,84.05,84.055,84.045,84.05,62100000.0
2009-09-01 21:33:00,84.055,84.06,84.025,84.055,152200000.0
2009-09-01 21:34:00,84.055,84.095,84.04,84.095,199500000.0
2009-09-01 21:35:00,84.085,84.095,84.06,84.07,90900000.0
2009-09-01 21:36:00,84.065,84.075,84.065,84.065,139000000.0
2009-09-01 21:37:00,84.065,84.08,84.065,84.075,61000000.0
2009-09-01 21:38:00,84.065,84.075,84.05,84.075,100500000.0
2009-09-01 21:39:00,84.07,84.1,84.065,84.1,57000000.0
2009-09-01 21:40:00,84.1,84.1,84.065,84.07,65400000.0
2009-09-01 21:41:00,84.07,84.095,84.07,84.09,137600000.0
2009-09-01 21:42:00,84.09,84.09,84.07,84.075,80800000.0
2009-09-01 21:43:00,84.08,84.12,84.07,84.105,123600000.0
2009-09-01 21:44:00,84.1,84.105,84.075,84.085,34500000.0
2009-09-01 21:45:00,84.085,84.095,84.08,84.08,43000000.0
2009-09-01 21:46:00,84.08,84.085,84.035,84.05,125500000.0
2009-09-01 21:47:00,84.04,84.055,84.04,84.055,103800000.0
2009-09-01 21:48:00,84.055,84.055,84.04,84.04,48000000.0
2009-09-01 21:49:00,84.04,84.045,84.01,84.035,208500000.0
2009-09-01 21:50:00,84.03,84.05,84.03,84.04,111700000.0
2009-09-01 21:51:00,84.045,84.055,84.03,84.04,103800000.0
2009-09-01 21:52:00,84.045,84.045,84.015,84.035,166000000.0
2009-09-01 21:53:00,84.035,84.05,84.035,84.05,64300000.0
2009-09-01 21:54:00,84.05,84.155,84.03,84.145,300600000.0
2009-09-01 21:55:00,84.145,84.2,84.145,84.19,256100000.0
2009-09-01 21:56:00,84.19,84.19,84.14,84.14,175200000.0
2009-09-01 21:57:00,84.145,84.18,84.14,84.18,111000000.0
2009-09-01 21:58:00,84.18,84.18,84.11,84.12,238900000.0
2009-09-01 21:59:00,84.12,84.14,84.11,84.11,195300000.0
2009-09-01 22:00:00,84.12,84.12,84.08,84.08,204200000.0
2009-09-01 22:01:00,84.08,84.1,84.07,84.095,95200000.0
2009-09-01 22:02:00,84.09,84.1,84.08,84.085,69700000.0
2009-09-01 22:03:00,84.08,84.1,84.07,84.085,47400000.0
2009-09-01 22:04:00,84.075,84.085,84.06,84.085,65900000.0
2009-09-01 22:05:00,84.08,84.08,84.07,84.08,30100000.0
2009-09-01 22:06:00,84.08,84.09,84.06,84.06,82400000.0
2009-09-01 22:07:00,84.06,84.085,84.06,84.085,63800000.0
2009-09-01 22:08:00,84.085,84.095,84.08,84.095,22000000.0
2009-09-01 22:09:00,84.085,84.115,84.085,84.105,45400000.0
2009-09-01 22:10:00,84.09,84.095,84.08,84.09,47500000.0
2009-09-01 22:11:00,84.09,84.11,84.09,84.09,42900000.0
2009-09-01 22:12:00,84.09,84.095,84.08,84.08,16700000.0
2009-09-01 22:13:00,84.08,84.155,84.065,84.145,73600000.0
2009-09-01 22:14:00,84.145,84.145,84.1,84.1,94400000.0
2009-09-01 22:15:00,84.105,84.115,84.1,84.11,85700000.0
2009-09-01 22:16:00,84.11,84.135,84.11,84.125,13800000.0
2009-09-01 22:17:00,84.125,84.145,84.125,84.14,24800000.0
2009-09-01 22:18:00,84.145,84.145,84.14,84.14,35100000.0
2009-09-01 22:19:00,84.14,84.145,84.13,84.13,52200000.0
2009-09-01 22:20:00,84.13,84.165,84.13,84.16,71000000.0
2009-09-01 22:21:00,84.175,84.175,84.11,84.11,101200000.0
2009-09-01 22:22:00,84.11,84.115,84.1,84.115,94600000.0
2009-09-01 22:23:00,84.11,84.12,84.11,84.11,54400000.0
2009-09-01 22:24:00,84.11,84.12,84.11,84.12,38700000.0
2009-09-01 22:25:00,84.11,84.11,84.1,84.1,32100000.0
2009-09-01 22:26:00,84.1,84.135,84.1,84.13,100900000.0
2009-09-01 22:27:00,84.13,84.165,84.13,84.16,69500000.0
2009-09-01 22:28:00,84.16,84.17,84.14,84.165,57700000.0
2009-09-01 22:29:00,84.16,84.16,84.16,84.16,43800000.0
2009-09-01 22:30:00,84.16,84.18,84.16,84.18,50300000.0
2009-09-01 22:31:00,84.17,84.205,84.17,84.18,83100000.0
2009-09-01 22:32:00,84.17,84.18,84.17,84.17,31600000.0
2009-09-01 22:33:00,84.17,84.185,84.17,84.17,125400000.0
2009-09-01 22:34:00,84.17,84.17,84.16,84.17,41600000.0
2009-09-01 22:35:00,84.17,84.2,84.17,84.2,121800000.0
2009-09-01 22:36:00,84.2,84.23,84.18,84.2,65000000.0
2009-09-01 22:37:00,84.21,84.21,84.17,84.19,51600000.0
2009-09-01 22:38:00,84.195,84.2,84.18,84.2,77900000.0
2009-09-01 22:39:00,84.2,84.21,84.2,84.2,52400000.0
2009-09-01 22:40:00,84.21,84.21,84.2,84.21,53600000.0
2009-09-01 22:41:00,84.21,84.23,84.21,84.23,25700000.0
2009-09-01 22:42:00,84.23,84.23,84.23,84.23,7200000.0
2009-09-01 22:43:00,84.24,84.255,84.24,84.25,31600000.0
2009-09-01 22:44:00,84.25,84.25,84.23,84.24,29600000.0
2009-09-01 22:45:00,84.24,84.24,84.24,84.24,8800000.0
2009-09-01 22:46:00,84.255,84.295,84.205,84.225,133100000.0
2009-09-01 22:47:00,84.235,84.24,84.235,84.24,19200000.0
2009-09-01 22:48:00,84.24,84.24,84.225,84.235,71300000.0
2009-09-01 22:49:00,84.23,84.23,84.22,84.23,69400000.0
2009-09-01 22:50:00,84.23,84.235,84.23,84.23,100400000.0
2009-09-01 22:51:00,84.23,84.23,84.22,84.23,119000000.0
2009-09-01 22:52:00,84.23,84.26,84.22,84.245,59400000.0
2009-09-01 22:53:00,84.245,84.265,84.24,84.255,45200000.0
2009-09-01 22:54:00,84.25,84.25,84.2,84.2,94300000.0
2009-09-01 22:55:00,84.2,84.21,84.19,84.19,59600000.0
2009-09-01 22:56:00,84.19,84.275,84.19,84.275,90600000.0
2009-09-01 22:57:00,84.275,84.275,84.155,84.16,68400000.0
2009-09-01 22:58:00,84.16,84.19,84.14,84.15,72400000.0
2009-09-01 22:59:00,84.15,84.165,84.15,84.15,62000000.0
2009-09-01 23:00:00,84.15,84.155,84.15,84.15,51000000.0
2009-09-01 23:01:00,84.15,84.15,84.1,84.13,33000000.0
2009-09-01 23:02:00,84.125,84.14,84.12,84.13,13000000.0
2009-09-01 23:03:00,84.135,84.15,84.13,84.14,33800000.0
2009-09-01 23:04:00,84.14,84.14,84.1,84.115,66400000.0
2009-09-01 23:05:00,84.115,84.14,84.1,84.115,85400000.0
2009-09-01 23:06:00,84.125,84.125,84.11,84.12,25500000.0
2009-09-01 23:07:00,84.125,84.13,84.09,84.09,34100000.0
2009-09-01 23:08:00,84.1,84.125,84.095,84.12,47900000.0
2009-09-01 23:09:00,84.115,84.125,84.115,84.125,13100000.0
2009-09-01 23:10:00,84.125,84.135,84.12,84.12,61300000.0
2009-09-01 23:11:00,84.12,84.12,84.08,84.09,44100000.0
2009-09-01 23:12:00,84.09,84.125,84.09,84.115,64100000.0
2009-09-01 23:13:00,84.12,84.14,84.115,84.135,105500000.0
2009-09-01 23:14:00,84.14,84.14,84.135,84.135,11000000.0
2009-09-01 23:15:00,84.135,84.14,84.135,84.135,30400000.0
2009-09-01 23:16:00,84.135,84.145,84.12,84.135,29900000.0
2009-09-01 23:17:00,84.14,84.14,84.12,84.13,45500000.0
2009-09-01 23:18:00,84.13,84.155,84.12,84.155,47200000.0
2009-09-01 23:19:00,84.145,84.16,84.14,84.145,47700000.0
2009-09-01 23:20:00,84.145,84.155,84.12,84.12,42600000.0
2009-09-01 23:21:00,84.12,84.12,84.11,84.11,32000000.0
2009-09-01 23:22:00,84.13,84.14,84.13,84.14,21900000.0
2009-09-01 23:23:00,84.14,84.14,84.13,84.13,16200000.0
2009-09-01 23:24:00,84.12,84.135,84.12,84.13,28600000.0
2009-09-01 23:25:00,84.125,84.15,84.125,84.15,17900000.0
2009-09-01 23:26:00,84.15,84.15,84.12,84.15,47200000.0
2009-09-01 23:27:00,84.15,84.16,84.14,84.14,60100000.0
2009-09-01 23:28:00,84.14,84.18,84.13,84.18,76300000.0
2009-09-01 23:29:00,84.19,84.23,84.09,84.09,89100000.0
2009-09-01 23:30:00,84.095,84.15,84.06,84.15,49400000.0
2009-09-01 23:31:00,84.13,84.145,83.965,84.08,58300000.0
2009-09-01 23:32:00,84.09,84.135,84.09,84.105,45600000.0
2009-09-01 23:33:00,84.105,84.135,84.105,84.135,15200000.0
2009-09-01 23:34:00,84.145,84.16,84.1,84.135,54200000.0
2009-09-01 23:35:00,84.125,84.125,84.125,84.125,3000000.0
2009-09-01 23:36:00,84.12,84.137,84.12,84.137,9000000.0
2009-09-01 23:37:00,84.135,84.135,84.135,84.135,9000000.0
2009-09-01 23:38:00,84.14,84.15,84.12,84.13,34100000.0
2009-09-01 23:39:00,84.13,84.13,84.1,84.1,22000000.0
2009-09-01 23:40:00,84.1,84.11,84.09,84.09,40000000.0
2009-09-01 23:41:00,84.085,84.085,84.085,84.085,1600000.0
2009-09-01 23:42:00,84.085,84.1,84.085,84.1,8000000.0
2009-09-01 23:43:00,84.09,84.1,84.09,84.1,4800000.0
2009-09-01 23:44:00,84.09,84.09,84.09,84.09,3200000.0
2009-09-01 23:45:00,84.095,84.11,84.095,84.11,21000000.0
2009-09-01 23:46:00,84.11,84.11,84.11,84.11,3200000.0
2009-09-01 23:47:00,84.1,84.17,84.1,84.16,62500000.0
2009-09-01 23:48:00,84.16,84.17,84.14,84.15,86100000.0
2009-09-01 23:49:00,84.15,84.15,84.13,84.14,57600000.0
2009-09-01 23:50:00,84.14,84.15,84.13,84.13,35000000.0
2009-09-01 23:51:00,84.13,84.14,84.12,84.12,14500000.0
2009-09-01 23:52:00,84.12,84.17,84.12,84.17,42600000.0
2009-09-01 23:53:00,84.17,84.175,84.16,84.175,19100000.0
2009-09-01 23:54:00,84.17,84.175,84.165,84.17,5000000.0
2009-09-01 23:55:00,84.165,84.17,84.16,84.16,22700000.0
2009-09-01 23:56:00,84.15,84.16,84.15,84.16,16200000.0
2009-09-01 23:57:00,84.15,84.185,84.15,84.185,23300000.0
2009-09-01 23:58:00,84.19,84.2,84.185,84.195,46200000.0
2009-09-01 23:59:00,84.2,84.215,84.2,84.215,41900000.0
2009-09-02 00:00:00,84.21,84.21,84.21,84.21,22400000.0
2009-09-02 00:01:00,84.21,84.225,84.21,84.225,6200000.0
2009-09-02 00:02:00,84.225,84.225,84.21,84.215,11800000.0
2009-09-02 00:03:00,84.22,84.225,84.205,84.22,16500000.0
2009-09-02 00:04:00,84.22,84.22,84.22,84.22,8000000.0
2009-09-02 00:05:00,84.22,84.22,84.21,84.215,44000000.0
2009-09-02 00:06:00,84.2,84.22,84.2,84.22,27600000.0
2009-09-02 00:07:00,84.23,84.23,84.2,84.21,26600000.0
2009-09-02 00:08:00,84.21,84.22,84.205,84.21,32900000.0
2009-09-02 00:09:00,84.21,84.255,84.21,84.255,24100000.0
2009-09-02 00:10:00,84.255,84.26,84.255,84.26,11700000.0
2009-09-02 00:11:00,84.265,84.29,84.265,84.28,14000000.0
2009-09-02 00:12:00,84.28,84.28,84.265,84.265,12600000.0
2009-09-02 00:13:00,84.265,84.275,84.265,84.27,13000000.0
2009-09-02 00:14:00,84.27,84.27,84.24,84.24,34200000.0
2009-09-02 00:15:00,84.245,84.245,84.235,84.24,13100000.0
2009-09-02 00:16:00,84.245,84.25,84.225,84.235,31000000.0
2009-09-02 00:17:00,84.235,84.24,84.225,84.23,11000000.0
2009-09-02 00:18:00,84.23,84.23,84.22,84.22,19000000.0
2009-09-02 00:19:00,84.225,84.23,84.21,84.225,53000000.0
2009-09-02 00:20:00,84.22,84.23,84.22,84.225,14000000.0
2009-09-02 00:21:00,84.23,84.235,84.225,84.235,6000000.0
2009-09-02 00:22:00,84.24,84.25,84.22,84.23,36000000.0
2009-09-02 00:23:00,84.225,84.23,84.215,84.225,19000000.0
2009-09-02 00:24:00,84.225,84.235,84.225,84.23,6000000.0
2009-09-02 00:25:00,84.235,84.245,84.23,84.24,13000000.0
2009-09-02 00:26:00,84.25,84.255,84.245,84.25,12000000.0
2009-09-02 00:27:00,84.24,84.25,84.24,84.25,12800000.0
2009-09-02 00:28:00,84.25,84.25,84.225,84.225,15000000.0
2009-09-02 00:29:00,84.225,84.23,84.225,84.225,13000000.0
2009-09-02 00:30:00,84.23,84.23,84.23,84.23,3000000.0
2009-09-02 00:31:00,84.235,84.24,84.235,84.235,15600000.0
2009-09-02 00:32:00,84.24,84.24,84.23,84.235,44400000.0
2009-09-02 00:33:00,84.24,84.24,84.235,84.235,5000000.0
2009-09-02 00:34:00,84.23,84.23,84.23,84.23,1000000.0
2009-09-02 00:35:00,84.22,84.23,84.22,84.23,9300000.0
2009-09-02 00:36:00,84.235,84.25,84.23,84.24,51400000.0
2009-09-02 00:37:00,84.24,84.24,84.24,84.24,20100000.0
2009-09-02 00:38:00,84.235,84.255,84.235,84.24,28200000.0
2009-09-02 00:39:00,84.24,84.245,84.24,84.24,14300000.0
2009-09-02 00:40:00,84.24,84.24,84.22,84.22,41900000.0
2009-09-02 00:41:00,84.225,84.23,84.22,84.22,24400000.0
2009-09-02 00:42:00,84.22,84.225,84.22,84.22,19600000.0
2009-09-02 00:43:00,84.22,84.22,84.21,84.215,45400000.0
2009-09-02 00:44:00,84.22,84.22,84.2,84.2,83500000.0
2009-09-02 00:45:00,84.195,84.2,84.19,84.19,39400000.0
2009-09-02 00:46:00,84.195,84.195,84.18,84.18,91600000.0
2009-09-02 00:47:00,84.18,84.185,84.155,84.16,78800000.0
2009-09-02 00:48:00,84.16,84.165,84.16,84.16,26300000.0
2009-09-02 00:49:00,84.16,84.17,84.15,84.155,27300000.0
2009-09-02 00:50:00,84.165,84.17,84.16,84.16,24100000.0
2009-09-02 00:51:00,84.16,84.165,84.13,84.135,78700000.0
2009-09-02 00:52:00,84.14,84.14,84.13,84.14,28900000.0
2009-09-02 00:53:00,84.14,84.145,84.14,84.145,11000000.0
2009-09-02 00:54:00,84.15,84.15,84.145,84.15,28900000.0
2009-09-02 00:55:00,84.15,84.165,84.15,84.16,25000000.0
2009-09-02 00:56:00,84.16,84.16,84.16,84.16,14400000.0
2009-09-02 00:57:00,84.16,84.165,84.15,84.15,62200000.0
2009-09-02 00:58:00,84.15,84.17,84.15,84.16,156400000.0
2009-09-02 00:59:00,84.16,84.16,84.1,84.105,130900000.0
2009-09-02 01:00:00,84.115,84.12,84.09,84.09,97400000.0
2009-09-02 01:01:00,84.095,84.14,84.095,84.13,66200000.0
2009-09-02 01:02:00,84.13,84.13,84.115,84.13,57000000.0
2009-09-02 01:03:00,84.13,84.13,84.12,84.13,30500000.0
2009-09-02 01:04:00,84.13,84.14,84.13,84.14,20300000.0
2009-09-02 01:05:00,84.14,84.14,84.08,84.08,60200000.0
2009-09-02 01:06:00,84.08,84.095,84.07,84.08,85800000.0
2009-09-02 01:07:00,84.08,84.08,84.06,84.06,60900000.0
2009-09-02 01:08:00,84.06,84.105,84.06,84.09,135200000.0
2009-09-02 01:09:00,84.09,84.11,84.09,84.1,110800000.0
2009-09-02 01:10:00,84.1,84.105,84.06,84.075,143800000.0
2009-09-02 01:11:00,84.075,84.08,84.06,84.075,133200000.0
2009-09-02 01:12:00,84.075,84.08,84.07,84.07,25000000.0
2009-09-02 01:13:00,84.075,84.09,84.06,84.08,94400000.0
2009-09-02 01:14:00,84.075,84.09,84.075,84.085,17900000.0
2009-09-02 01:15:00,84.09,84.09,84.04,84.04,81000000.0
2009-09-02 01:16:00,84.04,84.045,84.02,84.03,68500000.0
2009-09-02 01:17:00,84.03,84.06,84.03,84.05,53300000.0
2009-09-02 01:18:00,84.05,84.06,84.05,84.06,26700000.0
2009-09-02 01:19:00,84.06,84.06,84.03,84.04,75300000.0
2009-09-02 01:20:00,84.04,84.06,84.04,84.06,67200000.0
2009-09-02 01:21:00,84.06,84.07,84.05,84.05,43200000.0
2009-09-02 01:22:00,84.05,84.07,84.05,84.05,79400000.0
2009-09-02 01:23:00,84.05,84.06,84.05,84.05,32500000.0
2009-09-02 01:24:00,84.05,84.055,84.03,84.03,63400000.0
2009-09-02 01:25:00,84.03,84.03,84.02,84.02,43000000.0
2009-09-02 01:26:00,84.02,84.02,84.0,84.01,44100000.0
2009-09-02 01:27:00,84.01,84.015,84.0,84.005,26100000.0
2009-09-02 01:28:00,84.01,84.01,83.985,83.995,54400000.0
2009-09-02 01:29:00,83.995,84.0,83.99,83.99,32800000.0
2009-09-02 01:30:00,83.99,84.02,83.99,84.02,26300000.0
2009-09-02 01:31:00,84.02,84.04,84.02,84.025,50000000.0
2009-09-02 01:32:00,84.025,84.025,84.0,84.0,52100000.0
2009-09-02 01:33:00,84.0,84.0,83.96,83.975,99600000.0
2009-09-02 01:34:00,83.97,83.97,83.95,83.96,54000000.0
2009-09-02 01:35:00,83.95,83.96,83.935,83.945,64700000.0
2009-09-02 01:36:00,83.945,83.945,83.88,83.895,212500000.0
2009-09-02 01:37:00,83.89,83.905,83.855,83.86,145900000.0
2009-09-02 01:38:00,83.86,83.895,83.86,83.89,87800000.0
2009-09-02 01:39:00,83.885,83.885,83.88,83.88,9000000.0
2009-09-02 01:40:00,83.88,83.92,83.88,83.905,113400000.0
2009-09-02 01:41:00,83.9,83.91,83.9,83.91,41500000.0
2009-09-02 01:42:00,83.91,83.91,83.86,83.86,70200000.0
2009-09-02 01:43:00,83.865,83.88,83.85,83.85,98900000.0
2009-09-02 01:44:00,83.85,83.85,83.78,83.78,128700000.0
2009-09-02 01:45:00,83.78,83.845,83.77,83.84,135700000.0
2009-09-02 01:46:00,83.84,83.88,83.83,83.88,118200000.0
2009-09-02 01:47:00,83.88,83.89,83.845,83.86,203900000.0
2009-09-02 01:48:00,83.86,83.87,83.86,83.87,43200000.0
2009-09-02 01:49:00,83.87,83.88,83.855,83.87,159200000.0
2009-09-02 01:50:00,83.875,83.91,83.875,83.91,162600000.0
2009-09-02 01:51:00,83.91,83.98,83.91,83.94,195500000.0
2009-09-02 01:52:00,83.94,83.94,83.92,83.93,65600000.0
2009-09-02 01:53:00,83.93,83.94,83.9,83.905,120100000.0
2009-09-02 01:54:00,83.9,83.92,83.89,83.92,96800000.0
2009-09-02 01:55:00,83.93,83.96,83.91,83.91,55500000.0
2009-09-02 01:56:00,83.92,83.92,83.915,83.915,6000000.0
2009-09-02 01:57:00,83.91,83.935,83.91,83.93,33300000.0
2009-09-02 01:58:00,83.93,83.97,83.93,83.97,88400000.0
2009-09-02 01:59:00,83.97,83.97,83.96,83.965,25200000.0
2009-09-02 02:00:00,83.96,83.975,83.96,83.97,105200000.0
2009-09-02 02:01:00,83.97,83.985,83.925,83.925,122200000.0
2009-09-02 02:02:00,83.93,83.93,83.92,83.92,42300000.0
2009-09-02 02:03:00,83.92,83.935,83.91,83.915,75300000.0
2009-09-02 02:04:00,83.92,83.92,83.91,83.91,79600000.0
2009-09-02 02:05:00,83.91,83.935,83.9,83.935,87200000.0
2009-09-02 02:06:00,83.93,83.93,83.915,83.915,56700000.0
2009-09-02 02:07:00,83.92,83.935,83.91,83.92,150600000.0
2009-09-02 02:08:00,83.92,83.94,83.91,83.94,181800000.0
2009-09-02 02:09:00,83.94,83.955,83.92,83.92,145100000.0
2009-09-02 02:10:00,83.925,83.96,83.92,83.96,118200000.0
2009-09-02 02:11:00,83.96,84.0,83.95,83.99,267900000.0
2009-09-02 02:12:00,83.99,83.995,83.98,83.985,87900000.0
2009-09-02 02:13:00,83.99,84.03,83.97,84.03,127400000.0
2009-09-02 02:14:00,84.035,84.05,84.0,84.0,167600000.0
2009-09-02 02:15:00,84.0,84.0,83.99,83.99,132800000.0
2009-09-02 02:16:00,83.99,84.01,83.985,84.005,62200000.0
2009-09-02 02:17:00,84.0,84.025,84.0,84.005,91500000.0
2009-09-02 02:18:00,84.005,84.01,83.975,83.975,83300000.0
2009-09-02 02:19:00,83.98,84.0,83.97,83.99,116600000.0
2009-09-02 02:20:00,83.995,84.015,83.97,84.015,138800000.0
2009-09-02 02:21:00,84.015,84.02,84.0,84.0,60900000.0
2009-09-02 02:22:00,83.99,83.99,83.96,83.97,213800000.0
2009-09-02 02:23:00,83.96,83.98,83.96,83.97,139300000.0
2009-09-02 02:24:00,83.97,83.99,83.97,83.98,56900000.0
2009-09-02 02:25:00,83.995,83.995,83.98,83.99,45000000.0
2009-09-02 02:26:00,83.99,83.99,83.975,83.975,20300000.0
2009-09-02 02:27:00,83.97,83.98,83.97,83.98,50800000.0
2009-09-02 02:28:00,83.98,83.99,83.97,83.97,66100000.0
2009-09-02 02:29:00,83.965,83.97,83.95,83.95,89500000.0
2009-09-02 02:30:00,83.95,83.96,83.945,83.95,44800000.0
2009-09-02 02:31:00,83.95,83.95,83.94,83.95,67000000.0
2009-09-02 02:32:00,83.945,83.96,83.94,83.96,54800000.0
2009-09-02 02:33:00,83.96,83.98,83.96,83.98,157000000.0
2009-09-02 02:34:00,83.98,84.0,83.905,83.93,137800000.0
2009-09-02 02:35:00,83.93,83.98,83.93,83.98,98500000.0
2009-09-02 02:36:00,83.975,83.98,83.96,83.965,44100000.0
2009-09-02 02:37:00,83.965,83.97,83.95,83.955,69800000.0
2009-09-02 02:38:00,83.95,83.95,83.94,83.945,44400000.0
2009-09-02 02:39:00,83.945,83.985,83.945,83.98,162600000.0
2009-09-02 02:40:00,83.99,83.99,83.97,83.98,125600000.0
2009-09-02 02:41:00,83.97,83.98,83.97,83.97,19300000.0
2009-09-02 02:42:00,83.97,84.01,83.97,83.99,74900000.0
2009-09-02 02:43:00,83.99,84.005,83.99,83.995,92300000.0
2009-09-02 02:44:00,83.99,84.005,83.985,83.985,151100000.0
2009-09-02 02:45:00,83.98,83.985,83.98,83.98,70700000.0
2009-09-02 02:46:00,83.98,84.015,83.98,83.98,148400000.0
2009-09-02 02:47:00,83.98,84.0,83.98,84.0,145300000.0
2009-09-02 02:48:00,84.005,84.03,84.0,84.025,138400000.0
2009-09-02 02:49:00,84.025,84.04,83.99,84.005,187500000.0
2009-09-02 02:50:00,84.01,84.035,84.01,84.035,259900000.0
2009-09-02 02:51:00,84.035,84.04,84.025,84.035,96300000.0
2009-09-02 02:52:00,84.035,84.105,84.035,84.1,184500000.0
2009-09-02 02:53:00,84.1,84.12,84.09,84.12,152000000.0
2009-09-02 02:54:00,84.12,84.15,84.1,84.12,202500000.0
2009-09-02 02:55:00,84.12,84.15,84.115,84.14,126900000.0
2009-09-02 02:56:00,84.145,84.145,84.1,84.1,102600000.0
2009-09-02 02:57:00,84.1,84.1,84.08,84.09,109400000.0
2009-09-02 02:58:00,84.09,84.11,84.08,84.1,85400000.0
2009-09-02 02:59:00,84.095,84.145,84.095,84.13,62400000.0
2009-09-02 03:00:00,84.13,84.13,84.12,84.125,69300000.0
2009-09-02 03:01:00,84.125,84.155,84.125,84.15,79700000.0
2009-09-02 03:02:00,84.15,84.16,84.14,84.15,164200000.0
2009-09-02 03:03:00,84.16,84.19,84.15,84.18,71600000.0
2009-09-02 03:04:00,84.19,84.195,84.17,84.18,154800000.0
2009-09-02 03:05:00,84.19,84.19,84.12,84.12,78600000.0
2009-09-02 03:06:00,84.12,84.18,84.11,84.17,195100000.0
2009-09-02 03:07:00,84.17,84.17,84.14,84.14,81200000.0
2009-09-02 03:08:00,84.14,84.14,84.12,84.13,72400000.0
2009-09-02 03:09:00,84.13,84.13,84.1,84.1,66100000.0
2009-09-02 03:10:00,84.1,84.115,84.09,84.105,92100000.0
2009-09-02 03:11:00,84.11,84.11,84.07,84.075,43800000.0
2009-09-02 03:12:00,84.07,84.085,84.07,84.075,54500000.0
2009-09-02 03:13:00,84.085,84.085,84.05,84.05,107100000.0
2009-09-02 03:14:00,84.05,84.055,84.03,84.04,128000000.0
2009-09-02 03:15:00,84.04,84.055,84.03,84.04,171100000.0
2009-09-02 03:16:00,84.04,84.07,84.04,84.07,247900000.0
2009-09-02 03:17:00,84.07,84.08,84.07,84.075,117600000.0
2009-09-02 03:18:00,84.07,84.075,84.07,84.07,33600000.0
2009-09-02 03:19:00,84.07,84.07,84.01,84.01,101300000.0
2009-09-02 03:20:00,84.01,84.05,84.01,84.05,94000000.0
2009-09-02 03:21:00,84.045,84.05,84.035,84.04,40100000.0
2009-09-02 03:22:00,84.04,84.05,84.04,84.05,119200000.0
2009-09-02 03:23:00,84.05,84.05,84.04,84.05,114500000.0
2009-09-02 03:24:00,84.05,84.065,84.045,84.045,75200000.0
2009-09-02 03:25:00,84.045,84.055,84.04,84.04,73400000.0
2009-09-02 03:26:00,84.04,84.05,84.035,84.05,82400000.0
2009-09-02 03:27:00,84.05,84.06,84.04,84.04,64600000.0
2009-09-02 03:28:00,84.035,84.04,84.02,84.02,27100000.0
2009-09-02 03:29:00,84.02,84.05,84.0,84.045,151500000.0
2009-09-02 03:30:00,84.05,84.185,84.045,84.13,193700000.0
2009-09-02 03:31:00,84.13,84.13,84.1,84.12,139700000.0
2009-09-02 03:32:00,84.12,84.245,84.12,84.2,196400000.0
2009-09-02 03:33:00,84.2,84.23,84.2,84.22,273200000.0
2009-09-02 03:34:00,84.215,84.22,84.17,84.17,177400000.0
2009-09-02 03:35:00,84.17,84.17,84.14,84.17,212100000.0
2009-09-02 03:36:00,84.17,84.24,84.14,84.205,196000000.0
2009-09-02 03:37:00,84.21,84.22,84.19,84.2,120300000.0
2009-09-02 03:38:00,84.195,84.21,84.17,84.17,127100000.0
2009-09-02 03:39:00,84.17,84.185,84.17,84.18,75300000.0
2009-09-02 03:40:00,84.185,84.2,84.17,84.17,181900000.0
2009-09-02 03:41:00,84.17,84.175,84.16,84.175,178100000.0
2009-09-02 03:42:00,84.175,84.185,84.17,84.18,50700000.0
2009-09-02 03:43:00,84.18,84.19,84.18,84.185,85900000.0
2009-09-02 03:44:00,84.185,84.22,84.18,84.21,153700000.0
2009-09-02 03:45:00,84.215,84.23,84.21,84.21,142700000.0
2009-09-02 03:46:00,84.215,84.265,84.21,84.265,94100000.0
2009-09-02 03:47:00,84.26,84.27,84.25,84.27,63300000.0
2009-09-02 03:48:00,84.265,84.27,84.26,84.26,111200000.0
2009-09-02 03:49:00,84.265,84.265,84.24,84.25,130100000.0
2009-09-02 03:50:00,84.255,84.275,84.255,84.26,88800000.0
2009-09-02 03:51:00,84.265,84.3,84.26,84.295,137100000.0
2009-09-02 03:52:00,84.3,84.33,84.295,84.32,95700000.0
2009-09-02 03:53:00,84.315,84.33,84.315,84.32,57200000.0
2009-09-02 03:54:00,84.32,84.335,84.31,84.335,87000000.0
2009-09-02 03:55:00,84.34,84.37,84.33,84.335,135500000.0
2009-09-02 03:56:00,84.34,84.34,84.295,84.295,41400000.0
2009-09-02 03:57:00,84.295,84.305,84.265,84.27,123500000.0
2009-09-02 03:58:00,84.27,84.28,84.225,84.245,150100000.0
2009-09-02 03:59:00,84.24,84.255,84.23,84.25,168000000.0
2009-09-02 04:00:00,84.25,84.255,84.21,84.22,83800000.0
2009-09-02 04:01:00,84.215,84.23,84.21,84.23,39400000.0
2009-09-02 04:02:00,84.23,84.23,84.18,84.18,116600000.0
2009-09-02 04:03:00,84.18,84.18,84.16,84.165,117400000.0
2009-09-02 04:04:00,84.17,84.17,84.145,84.155,49800000.0
2009-09-02 04:05:00,84.15,84.19,84.15,84.185,112800000.0
2009-09-02 04:06:00,84.185,84.185,84.155,84.165,104700000.0
2009-09-02 04:07:00,84.16,84.165,84.155,84.165,21000000.0
2009-09-02 04:08:00,84.17,84.205,84.17,84.195,158900000.0
2009-09-02 04:09:00,84.19,84.2,84.19,84.2,81900000.0
2009-09-02 04:10:00,84.205,84.21,84.2,84.21,86700000.0
2009-09-02 04:11:00,84.21,84.21,84.18,84.185,83000000.0
2009-09-02 04:12:00,84.185,84.195,84.185,84.195,22000000.0
2009-09-02 04:13:00,84.195,84.22,84.195,84.21,164400000.0
2009-09-02 04:14:00,84.21,84.22,84.21,84.22,141300000.0
2009-09-02 04:15:00,84.22,84.27,84.22,84.27,215500000.0
2009-09-02 04:16:00,84.27,84.305,84.26,84.295,143300000.0
2009-09-02 04:17:00,84.295,84.345,84.29,84.345,123800000.0
2009-09-02 04:18:00,84.35,84.35,84.3,84.315,113300000.0
2009-09-02 04:19:00,84.315,84.33,84.3,84.33,56100000.0
2009-09-02 04:20:00,84.32,84.33,84.305,84.315,37700000.0
2009-09-02 04:21:00,84.31,84.315,84.3,84.3,24100000.0
2009-09-02 04:22:00,84.3,84.31,84.3,84.3,34200000.0
2009-09-02 04:23:00,84.3,84.3,84.28,84.28,32600000.0
2009-09-02 04:24:00,84.28,84.285,84.265,84.27,146000000.0
2009-09-02 04:25:00,84.27,84.275,84.27,84.27,70100000.0
2009-09-02 04:26:00,84.27,84.32,84.27,84.32,84200000.0
2009-09-02 04:27:00,84.315,84.325,84.315,84.325,11000000.0
2009-09-02 04:28:00,84.315,84.32,84.31,84.315,51500000.0
2009-09-02 04:29:00,84.32,84.335,84.31,84.335,41200000.0
2009-09-02 04:30:00,84.325,84.335,84.32,84.335,56700000.0
2009-09-02 04:31:00,84.33,84.335,84.305,84.31,52700000.0
2009-09-02 04:32:00,84.31,84.335,84.31,84.335,19000000.0
2009-09-02 04:33:00,84.335,84.335,84.33,84.33,7000000.0
2009-09-02 04:34:00,84.325,84.34,84.32,84.34,29000000.0
2009-09-02 04:35:00,84.335,84.345,84.33,84.345,40000000.0
2009-09-02 04:36:00,84.34,84.35,84.335,84.335,25800000.0
2009-09-02 04:37:00,84.335,84.335,84.335,84.335,4000000.0
2009-09-02 04:38:00,84.335,84.34,84.32,84.335,21200000.0
2009-09-02 04:39:00,84.33,84.335,84.305,84.315,45000000.0
2009-09-02 04:40:00,84.315,84.325,84.31,84.315,37000000.0
2009-09-02 04:41:00,84.31,84.32,84.285,84.295,63700000.0
2009-09-02 04:42:00,84.29,84.295,84.285,84.29,25000000.0
2009-09-02 04:43:00,84.285,84.29,84.27,84.285,60000000.0
2009-09-02 04:44:00,84.29,84.3,84.265,84.29,58300000.0
2009-09-02 04:45:00,84.29,84.305,84.285,84.295,40600000.0
2009-09-02 04:46:00,84.29,84.295,84.285,84.295,20100000.0
2009-09-02 04:47:00,84.285,84.285,84.275,84.275,14000000.0
2009-09-02 04:48:00,84.275,84.285,84.27,84.285,41500000.0
2009-09-02 04:49:00,84.275,84.275,84.255,84.255,26100000.0
2009-09-02 04:50:00,84.27,84.27,84.255,84.265,35000000.0
2009-09-02 04:51:00,84.255,84.275,84.255,84.265,63500000.0
2009-09-02 04:52:00,84.275,84.28,84.265,84.275,19000000.0
2009-09-02 04:53:00,84.27,84.275,84.265,84.275,43400000.0
2009-09-02 04:54:00,84.275,84.285,84.26,84.26,51600000.0
2009-09-02 04:55:00,84.265,84.28,84.26,84.275,49400000.0
2009-09-02 04:56:00,84.285,84.285,84.27,84.275,45100000.0
2009-09-02 04:57:00,84.285,84.285,84.255,84.255,47300000.0
2009-09-02 04:58:00,84.25,84.29,84.25,84.28,97400000.0
2009-09-02 04:59:00,84.28,84.31,84.27,84.305,81200000.0
2009-09-02 05:00:00,84.31,84.31,84.295,84.3,52800000.0
2009-09-02 05:01:00,84.295,84.3,84.28,84.28,33700000.0
2009-09-02 05:02:00,84.29,84.29,84.285,84.29,36700000.0
2009-09-02 05:03:00,84.29,84.3,84.29,84.3,62100000.0
2009-09-02 05:04:00,84.3,84.305,84.295,84.3,93400000.0
2009-09-02 05:05:00,84.3,84.305,84.3,84.3,84900000.0
2009-09-02 05:06:00,84.305,84.305,84.3,84.3,51600000.0
2009-09-02 05:07:00,84.3,84.32,84.3,84.3,104900000.0
2009-09-02 05:08:00,84.3,84.305,84.29,84.29,100500000.0
2009-09-02 05:09:00,84.29,84.29,84.27,84.27,66600000.0
2009-09-02 05:10:00,84.27,84.27,84.26,84.265,76100000.0
2009-09-02 05:11:00,84.265,84.265,84.26,84.265,111100000.0
2009-09-02 05:12:00,84.27,84.28,84.24,84.24,123700000.0
2009-09-02 05:13:00,84.23,84.24,84.22,84.22,56500000.0
2009-09-02 05:14:00,84.225,84.225,84.22,84.22,17500000.0
2009-09-02 05:15:00,84.22,84.22,84.205,84.205,46300000.0
2009-09-02 05:16:00,84.205,84.215,84.205,84.215,23300000.0
2009-09-02 05:17:00,84.215,84.22,84.21,84.215,46200000.0
2009-09-02 05:18:00,84.22,84.225,84.21,84.215,28300000.0
2009-09-02 05:19:00,84.21,84.215,84.2,84.205,77000000.0
2009-09-02 05:20:00,84.2,84.215,84.2,84.2,88900000.0
2009-09-02 05:21:00,84.2,84.205,84.17,84.17,100700000.0
2009-09-02 05:22:00,84.17,84.17,84.115,84.12,118600000.0
2009-09-02 05:23:00,84.12,84.145,84.1,84.145,110900000.0
2009-09-02 05:24:00,84.135,84.145,84.135,84.135,63000000.0
2009-09-02 05:25:00,84.135,84.165,84.135,84.16,152300000.0
2009-09-02 05:26:00,84.16,84.185,84.16,84.185,141500000.0
2009-09-02 05:27:00,84.18,84.185,84.14,84.14,137100000.0
2009-09-02 05:28:00,84.14,84.17,84.14,84.17,77500000.0
2009-09-02 05:29:00,84.17,84.185,84.17,84.185,38300000.0
2009-09-02 05:30:00,84.185,84.21,84.185,84.205,85900000.0
2009-09-02 05:31:00,84.21,84.25,84.21,84.25,63600000.0
2009-09-02 05:32:00,84.255,84.265,84.25,84.255,32100000.0
2009-09-02 05:33:00,84.26,84.26,84.24,84.24,41900000.0
2009-09-02 05:34:00,84.245,84.26,84.245,84.26,38000000.0
2009-09-02 05:35:00,84.25,84.26,84.25,84.26,14800000.0
2009-09-02 05:36:00,84.26,84.28,84.26,84.28,31200000.0
2009-09-02 05:37:00,84.28,84.285,84.22,84.24,101500000.0
2009-09-02 05:38:00,84.24,84.265,84.23,84.265,51200000.0
2009-09-02 05:39:00,84.26,84.26,84.25,84.25,20800000.0
2009-09-02 05:40:00,84.25,84.255,84.25,84.255,11200000.0
2009-09-02 05:41:00,84.255,84.255,84.25,84.25,11800000.0
2009-09-02 05:42:00,84.255,84.255,84.25,84.25,4700000.0
2009-09-02 05:43:00,84.255,84.26,84.25,84.26,6400000.0
2009-09-02 05:44:00,84.26,84.265,84.255,84.255,8700000.0
2009-09-02 05:45:00,84.245,84.245,84.235,84.235,11000000.0
2009-09-02 05:46:00,84.24,84.24,84.185,84.185,68000000.0
2009-09-02 05:47:00,84.185,84.2,84.17,84.18,51000000.0
2009-09-02 05:48:00,84.18,84.2,84.18,84.19,56300000.0
2009-09-02 05:49:00,84.195,84.195,84.185,84.19,26800000.0
2009-09-02 05:50:00,84.195,84.195,84.175,84.185,32300000.0
2009-09-02 05:51:00,84.185,84.195,84.18,84.195,23700000.0
2009-09-02 05:52:00,84.195,84.21,84.195,84.2,19200000.0
2009-09-02 05:53:00,84.195,84.205,84.19,84.195,113100000.0
2009-09-02 05:54:00,84.19,84.2,84.19,84.2,27400000.0
2009-09-02 05:55:00,84.2,84.205,84.2,84.205,14300000.0
2009-09-02 05:56:00,84.21,84.215,84.205,84.205,30500000.0
2009-09-02 05:57:00,84.2,84.205,84.19,84.195,59500000.0
2009-09-02 05:58:00,84.2,84.2,84.18,84.19,37000000.0
2009-09-02 05:59:00,84.18,84.18,84.165,84.165,29400000.0
2009-09-02 06:00:00,84.165,84.175,84.165,84.17,35000000.0
2009-09-02 06:01:00,84.175,84.175,84.155,84.165,36100000.0
2009-09-02 06:02:00,84.165,84.175,84.165,84.175,29000000.0
2009-09-02 06:03:00,84.175,84.18,84.175,84.175,19000000.0
2009-09-02 06:04:00,84.18,84.18,84.175,84.18,15300000.0
2009-09-02 06:05:00,84.175,84.195,84.175,84.19,76900000.0
2009-09-02 06:06:00,84.19,84.19,84.18,84.185,27400000.0
2009-09-02 06:07:00,84.18,84.195,84.175,84.19,43900000.0
2009-09-02 06:08:00,84.185,84.21,84.185,84.2,41900000.0
2009-09-02 06:09:00,84.205,84.225,84.205,84.22,33000000.0
2009-09-02 06:10:00,84.22,84.22,84.19,84.195,30300000.0
2009-09-02 06:11:00,84.19,84.195,84.185,84.19,20500000.0
2009-09-02 06:12:00,84.185,84.19,84.18,84.18,4700000.0
2009-09-02 06:13:00,84.185,84.21,84.185,84.205,26800000.0
2009-09-02 06:14:00,84.205,84.215,84.205,84.205,14000000.0
2009-09-02 06:15:00,84.21,84.21,84.2,84.205,15700000.0
2009-09-02 06:16:00,84.21,84.21,84.205,84.21,5000000.0
2009-09-02 06:17:00,84.215,84.215,84.21,84.215,6000000.0
2009-09-02 06:18:00,84.22,84.235,84.21,84.235,50900000.0
2009-09-02 06:19:00,84.23,84.255,84.23,84.255,33400000.0
2009-09-02 06:20:00,84.25,84.255,84.235,84.245,45800000.0
2009-09-02 06:21:00,84.24,84.245,84.235,84.24,17000000.0
2009-09-02 06:22:00,84.24,84.285,84.24,84.28,50700000.0
2009-09-02 06:23:00,84.28,84.28,84.265,84.27,17300000.0
2009-09-02 06:24:00,84.27,84.295,84.265,84.295,69400000.0
2009-09-02 06:25:00,84.305,84.305,84.285,84.29,72300000.0
2009-09-02 06:26:00,84.29,84.295,84.27,84.27,53000000.0
2009-09-02 06:27:00,84.275,84.275,84.25,84.26,42200000.0
2009-09-02 06:28:00,84.26,84.26,84.255,84.26,22000000.0
2009-09-02 06:29:00,84.27,84.295,84.265,84.265,102400000.0
2009-09-02 06:30:00,84.27,84.27,84.25,84.255,82400000.0
2009-09-02 06:31:00,84.255,84.265,84.255,84.255,29200000.0
2009-09-02 06:32:00,84.255,84.26,84.25,84.25,42800000.0
2009-09-02 06:33:00,84.255,84.26,84.25,84.255,68700000.0
2009-09-02 06:34:00,84.25,84.26,84.25,84.255,42200000.0
2009-09-02 06:35:00,84.25,84.255,84.225,84.225,75900000.0
2009-09-02 06:36:00,84.225,84.23,84.215,84.215,23600000.0
2009-09-02 06:37:00,84.22,84.225,84.22,84.22,30200000.0
2009-09-02 06:38:00,84.22,84.22,84.2,84.22,43900000.0
2009-09-02 06:39:00,84.22,84.23,84.22,84.22,51000000.0
2009-09-02 06:40:00,84.22,84.22,84.21,84.21,4600000.0
2009-09-02 06:41:00,84.21,84.225,84.21,84.22,37900000.0
2009-09-02 06:42:00,84.235,84.235,84.22,84.22,39100000.0
2009-09-02 06:43:00,84.215,84.22,84.215,84.22,3000000.0
2009-09-02 06:44:00,84.22,84.22,84.21,84.215,10700000.0
2009-09-02 06:45:00,84.215,84.215,84.2,84.2,45100000.0
2009-09-02 06:46:00,84.21,84.21,84.2,84.2,13100000.0
2009-09-02 06:47:00,84.2,84.2,84.2,84.2,4900000.0
2009-09-02 06:48:00,84.205,84.21,84.2,84.2,21500000.0
2009-09-02 06:49:00,84.2,84.22,84.2,84.22,19600000.0
2009-09-02 06:50:00,84.225,84.225,84.21,84.22,26300000.0
2009-09-02 06:51:00,84.22,84.22,84.215,84.215,7000000.0
2009-09-02 06:52:00,84.215,84.225,84.215,84.215,10000000.0
2009-09-02 06:53:00,84.21,84.21,84.21,84.21,1600000.0
2009-09-02 06:54:00,84.22,84.225,84.215,84.22,35700000.0
2009-09-02 06:55:00,84.22,84.225,84.22,84.22,26500000.0
2009-09-02 06:56:00,84.225,84.225,84.21,84.21,32500000.0
2009-09-02 06:57:00,84.22,84.22,84.2,84.205,33000000.0
2009-09-02 06:58:00,84.2,84.21,84.2,84.2,61800000.0
2009-09-02 06:59:00,84.2,84.2,84.19,84.195,33900000.0
2009-09-02 07:00:00,84.195,84.21,84.195,84.205,17800000.0
2009-09-02 07:01:00,84.21,84.225,84.2,84.225,40200000.0
2009-09-02 07:02:00,84.225,84.225,84.21,84.22,38700000.0
2009-09-02 07:03:00,84.215,84.225,84.215,84.225,16100000.0
2009-09-02 07:04:00,84.22,84.245,84.22,84.23,77600000.0
2009-09-02 07:05:00,84.235,84.255,84.23,84.245,46800000.0
2009-09-02 07:06:00,84.245,84.245,84.24,84.24,45700000.0
2009-09-02 07:07:00,84.245,84.25,84.24,84.24,54800000.0
2009-09-02 07:08:00,84.24,84.24,84.22,84.235,51700000.0
2009-09-02 07:09:00,84.23,84.235,84.23,84.23,107800000.0
2009-09-02 07:10:00,84.235,84.235,84.22,84.23,114000000.0
2009-09-02 07:11:00,84.22,84.23,84.21,84.215,26600000.0
2009-09-02 07:12:00,84.21,84.215,84.18,84.195,67700000.0
2009-09-02 07:13:00,84.2,84.2,84.17,84.18,79600000.0
2009-09-02 07:14:00,84.19,84.2,84.18,84.19,58400000.0
2009-09-02 07:15:00,84.19,84.23,84.19,84.21,95600000.0
2009-09-02 07:16:00,84.21,84.21,84.19,84.21,78000000.0
2009-09-02 07:17:00,84.2,84.21,84.2,84.21,113800000.0
2009-09-02 07:18:00,84.21,84.21,84.2,84.2,77300000.0
2009-09-02 07:19:00,84.2,84.2,84.165,84.165,165800000.0
2009-09-02 07:20:00,84.165,84.175,84.16,84.165,71800000.0
2009-09-02 07:21:00,84.16,84.175,84.155,84.155,99900000.0
2009-09-02 07:22:00,84.16,84.17,84.155,84.165,57100000.0
2009-09-02 07:23:00,84.17,84.17,84.14,84.15,126500000.0
2009-09-02 07:24:00,84.145,84.155,84.14,84.15,91100000.0
2009-09-02 07:25:00,84.15,84.16,84.14,84.155,87800000.0
2009-09-02 07:26:00,84.15,84.17,84.15,84.15,109300000.0
2009-09-02 07:27:00,84.155,84.195,84.155,84.195,116700000.0
2009-09-02 07:28:00,84.185,84.2,84.18,84.19,39000000.0
2009-09-02 07:29:00,84.185,84.19,84.15,84.15,109100000.0
2009-09-02 07:30:00,84.155,84.195,84.15,84.17,67100000.0
2009-09-02 07:31:00,84.175,84.195,84.175,84.19,45300000.0
2009-09-02 07:32:00,84.19,84.19,84.18,84.185,64900000.0
2009-09-02 07:33:00,84.185,84.2,84.18,84.195,97100000.0
2009-09-02 07:34:00,84.2,84.205,84.19,84.19,84000000.0
2009-09-02 07:35:00,84.19,84.205,84.19,84.19,55400000.0
2009-09-02 07:36:00,84.195,84.22,84.19,84.21,153000000.0
2009-09-02 07:37:00,84.21,84.225,84.2,84.2,184500000.0
2009-09-02 07:38:00,84.2,84.22,84.19,84.21,140600000.0
2009-09-02 07:39:00,84.21,84.22,84.2,84.2,94000000.0
2009-09-02 07:40:00,84.2,84.205,84.18,84.18,109900000.0
2009-09-02 07:41:00,84.18,84.185,84.18,84.18,103100000.0
2009-09-02 07:42:00,84.18,84.18,84.16,84.175,73500000.0
2009-09-02 07:43:00,84.175,84.175,84.15,84.15,52300000.0
2009-09-02 07:44:00,84.15,84.16,84.15,84.16,132600000.0
2009-09-02 07:45:00,84.16,84.16,84.13,84.14,73800000.0
2009-09-02 07:46:00,84.135,84.15,84.135,84.15,36800000.0
2009-09-02 07:47:00,84.15,84.16,84.145,84.16,44400000.0
2009-09-02 07:48:00,84.16,84.165,84.15,84.15,19800000.0
2009-09-02 07:49:00,84.15,84.16,84.15,84.15,24200000.0
2009-09-02 07:50:00,84.155,84.16,84.145,84.145,13700000.0
2009-09-02 07:51:00,84.15,84.175,84.145,84.17,53600000.0
2009-09-02 07:52:00,84.17,84.17,84.16,84.17,27700000.0
2009-09-02 07:53:00,84.17,84.19,84.17,84.185,77100000.0
2009-09-02 07:54:00,84.19,84.215,84.185,84.215,91600000.0
2009-09-02 07:55:00,84.22,84.235,84.21,84.225,108900000.0
2009-09-02 07:56:00,84.225,84.23,84.22,84.23,42300000.0
2009-09-02 07:57:00,84.23,84.24,84.22,84.22,127600000.0
2009-09-02 07:58:00,84.22,84.235,84.22,84.22,32900000.0
2009-09-02 07:59:00,84.22,84.22,84.19,84.21,127400000.0
2009-09-02 08:00:00,84.21,84.245,84.19,84.22,200400000.0
2009-09-02 08:01:00,84.22,84.26,84.22,84.26,182200000.0
2009-09-02 08:02:00,84.26,84.275,84.25,84.27,193100000.0
2009-09-02 08:03:00,84.275,84.29,84.265,84.27,215000000.0
2009-09-02 08:04:00,84.275,84.285,84.26,84.26,168200000.0
2009-09-02 08:05:00,84.255,84.26,84.245,84.255,99800000.0
2009-09-02 08:06:00,84.25,84.255,84.23,84.23,199400000.0
2009-09-02 08:07:00,84.23,84.23,84.21,84.21,106300000.0
2009-09-02 08:08:00,84.21,84.22,84.185,84.2,166800000.0
2009-09-02 08:09:00,84.2,84.205,84.19,84.2,108800000.0
2009-09-02 08:10:00,84.2,84.21,84.2,84.2,53800000.0
2009-09-02 08:11:00,84.2,84.22,84.2,84.22,195500000.0
2009-09-02 08:12:00,84.22,84.23,84.21,84.22,158300000.0
2009-09-02 08:13:00,84.22,84.23,84.21,84.23,105100000.0
2009-09-02 08:14:00,84.23,84.26,84.23,84.26,92500000.0
2009-09-02 08:15:00,84.26,84.26,84.24,84.26,134500000.0
2009-09-02 08:16:00,84.26,84.31,84.26,84.31,177400000.0
2009-09-02 08:17:00,84.31,84.375,84.31,84.375,214800000.0
2009-09-02 08:18:00,84.375,84.375,84.36,84.365,132700000.0
2009-09-02 08:19:00,84.37,84.375,84.36,84.37,175400000.0
2009-09-02 08:20:00,84.37,84.37,84.355,84.355,113800000.0
2009-09-02 08:21:00,84.35,84.36,84.35,84.35,116900000.0
2009-09-02 08:22:00,84.35,84.35,84.335,84.335,133800000.0
2009-09-02 08:23:00,84.33,84.335,84.3,84.31,146800000.0
2009-09-02 08:24:00,84.31,84.31,84.29,84.29,85900000.0
2009-09-02 08:25:00,84.295,84.315,84.28,84.31,86700000.0
2009-09-02 08:26:00,84.31,84.35,84.31,84.35,152300000.0
2009-09-02 08:27:00,84.35,84.38,84.35,84.375,277900000.0
2009-09-02 08:28:00,84.375,84.395,84.355,84.365,124000000.0
2009-09-02 08:29:00,84.36,84.365,84.33,84.35,74100000.0
2009-09-02 08:30:00,84.35,84.35,84.3,84.3,175400000.0
2009-09-02 08:31:00,84.305,84.32,84.295,84.32,46700000.0
2009-09-02 08:32:00,84.335,84.34,84.3,84.315,112100000.0
2009-09-02 08:33:00,84.31,84.325,84.305,84.31,49500000.0
2009-09-02 08:34:00,84.305,84.315,84.275,84.275,114000000.0
2009-09-02 08:35:00,84.275,84.275,84.25,84.275,138800000.0
2009-09-02 08:36:00,84.27,84.285,84.26,84.27,161500000.0
2009-09-02 08:37:00,84.275,84.295,84.27,84.295,54500000.0
2009-09-02 08:38:00,84.295,84.305,84.295,84.3,25400000.0
2009-09-02 08:39:00,84.3,84.3,84.3,84.3,51200000.0
2009-09-02 08:40:00,84.295,84.34,84.29,84.34,109700000.0
2009-09-02 08:41:00,84.34,84.36,84.33,84.355,66700000.0
2009-09-02 08:42:00,84.355,84.42,84.355,84.405,227400000.0
2009-09-02 08:43:00,84.405,84.42,84.4,84.415,82700000.0
2009-09-02 08:44:00,84.415,84.455,84.415,84.455,215700000.0
2009-09-02 08:45:00,84.455,84.515,84.445,84.48,187100000.0
2009-09-02 08:46:00,84.485,84.485,84.42,84.435,114700000.0
2009-09-02 08:47:00,84.435,84.435,84.415,84.43,64400000.0
2009-09-02 08:48:00,84.435,84.44,84.42,84.425,26700000.0
2009-09-02 08:49:00,84.42,84.445,84.42,84.43,52700000.0
2009-09-02 08:50:00,84.44,84.445,84.41,84.41,208900000.0
2009-09-02 08:51:00,84.41,84.48,84.41,84.475,252900000.0
2009-09-02 08:52:00,84.47,84.48,84.45,84.48,113800000.0
2009-09-02 08:53:00,84.48,84.505,84.47,84.49,153200000.0
2009-09-02 08:54:00,84.485,84.505,84.435,84.48,143400000.0
2009-09-02 08:55:00,84.485,84.49,84.43,84.43,213300000.0
2009-09-02 08:56:00,84.435,84.435,84.395,84.4,141100000.0
2009-09-02 08:57:00,84.38,84.425,84.37,84.4,138400000.0
2009-09-02 08:58:00,84.4,84.425,84.38,84.405,253900000.0
2009-09-02 08:59:00,84.41,84.455,84.41,84.415,178200000.0
2009-09-02 09:00:00,84.41,84.45,84.4,84.42,103400000.0
2009-09-02 09:01:00,84.43,84.45,84.415,84.45,58100000.0
2009-09-02 09:02:00,84.455,84.475,84.44,84.445,170200000.0
2009-09-02 09:03:00,84.445,84.455,84.43,84.44,58100000.0
2009-09-02 09:04:00,84.44,84.445,84.36,84.36,201100000.0
2009-09-02 09:05:00,84.365,84.365,84.31,84.31,162500000.0
2009-09-02 09:06:00,84.31,84.315,84.25,84.25,121300000.0
2009-09-02 09:07:00,84.255,84.265,84.175,84.23,212900000.0
2009-09-02 09:08:00,84.23,84.23,84.07,84.1,296900000.0
2009-09-02 09:09:00,84.1,84.11,84.07,84.09,175700000.0
2009-09-02 09:10:00,84.095,84.155,84.095,84.14,281100000.0
2009-09-02 09:11:00,84.14,84.17,84.14,84.17,241500000.0
2009-09-02 09:12:00,84.165,84.18,84.15,84.18,97100000.0
2009-09-02 09:13:00,84.18,84.185,84.135,84.185,133600000.0
2009-09-02 09:14:00,84.185,84.235,84.18,84.23,278700000.0
2009-09-02 09:15:00,84.23,84.24,84.2,84.24,201700000.0
2009-09-02 09:16:00,84.24,84.25,84.23,84.24,99500000.0
2009-09-02 09:17:00,84.235,84.25,84.215,84.22,220500000.0
2009-09-02 09:18:00,84.22,84.22,84.17,84.2,206400000.0
2009-09-02 09:19:00,84.195,84.205,84.165,84.205,92400000.0
2009-09-02 09:20:00,84.2,84.205,84.14,84.145,88900000.0
2009-09-02 09:21:00,84.145,84.145,84.05,84.075,268600000.0
2009-09-02 09:22:00,84.08,84.115,83.995,83.995,214100000.0
2009-09-02 09:23:00,83.995,84.06,83.97,84.06,370300000.0
2009-09-02 09:24:00,84.055,84.055,84.025,84.035,99600000.0
2009-09-02 09:25:00,84.035,84.075,84.035,84.07,123400000.0
2009-09-02 09:26:00,84.06,84.15,84.05,84.15,105600000.0
2009-09-02 09:27:00,84.14,84.155,84.125,84.14,186600000.0
2009-09-02 09:28:00,84.14,84.14,84.105,84.11,111300000.0
2009-09-02 09:29:00,84.11,84.16,84.11,84.135,102600000.0
2009-09-02 09:30:00,84.145,84.155,84.09,84.11,195000000.0
2009-09-02 09:31:00,84.11,84.135,84.08,84.11,223500000.0
2009-09-02 09:32:00,84.115,84.13,84.105,84.12,98300000.0
2009-09-02 09:33:00,84.125,84.14,84.095,84.1,80300000.0
2009-09-02 09:34:00,84.105,84.205,84.1,84.2,323000000.0
2009-09-02 09:35:00,84.2,84.22,84.18,84.18,220200000.0
2009-09-02 09:36:00,84.17,84.17,84.14,84.14,255900000.0
2009-09-02 09:37:00,84.145,84.16,84.095,84.095,141900000.0
2009-09-02 09:38:00,84.1,84.105,84.07,84.09,73500000.0
2009-09-02 09:39:00,84.085,84.105,84.04,84.04,209900000.0
2009-09-02 09:40:00,84.04,84.075,84.015,84.02,140300000.0
2009-09-02 09:41:00,84.02,84.055,84.015,84.04,184800000.0
2009-09-02 09:42:00,84.035,84.04,83.98,83.98,213000000.0
2009-09-02 09:43:00,83.98,84.045,83.96,84.04,226500000.0
2009-09-02 09:44:00,84.04,84.055,84.02,84.02,131100000.0
2009-09-02 09:45:00,84.01,84.05,84.01,84.045,279300000.0
2009-09-02 09:46:00,84.045,84.05,84.0,84.0,233300000.0
2009-09-02 09:47:00,84.005,84.03,84.0,84.02,264600000.0
2009-09-02 09:48:00,84.02,84.03,84.005,84.03,186500000.0
2009-09-02 09:49:00,84.03,84.04,83.985,84.005,263300000.0
2009-09-02 09:50:00,84.005,84.005,83.96,83.98,339700000.0
2009-09-02 09:51:00,83.98,83.995,83.97,83.99,252100000.0
2009-09-02 09:52:00,83.99,84.005,83.975,84.0,141600000.0
2009-09-02 09:53:00,84.0,84.0,83.92,83.94,278500000.0
2009-09-02 09:54:00,83.94,83.94,83.91,83.91,285900000.0
2009-09-02 09:55:00,83.91,83.92,83.82,83.82,410600000.0
2009-09-02 09:56:00,83.815,83.83,83.77,83.77,452400000.0
2009-09-02 09:57:00,83.76,83.8,83.76,83.79,368600000.0
2009-09-02 09:58:00,83.79,83.8,83.74,83.77,307700000.0
2009-09-02 09:59:00,83.77,83.795,83.76,83.76,303400000.0
2009-09-02 10:00:00,83.765,83.795,83.76,83.795,300000000.0
2009-09-02 10:01:00,83.795,83.82,83.78,83.805,249200000.0
2009-09-02 10:02:00,83.8,83.805,83.77,83.78,159000000.0
2009-09-02 10:03:00,83.78,83.79,83.76,83.785,213000000.0
2009-09-02 10:04:00,83.785,83.81,83.76,83.76,257000000.0
2009-09-02 10:05:00,83.76,83.775,83.735,83.735,245800000.0
2009-09-02 10:06:00,83.735,83.75,83.54,83.56,234500000.0
2009-09-02 10:07:00,83.56,83.64,83.55,83.63,253300000.0
2009-09-02 10:08:00,83.635,83.65,83.59,83.63,203000000.0
2009-09-02 10:09:00,83.63,83.7,83.63,83.68,194000000.0
2009-09-02 10:10:00,83.68,83.69,83.625,83.645,188100000.0
2009-09-02 10:11:00,83.645,83.73,83.645,83.73,122300000.0
2009-09-02 10:12:00,83.73,83.745,83.71,83.745,104400000.0
2009-09-02 10:13:00,83.74,83.76,83.715,83.745,120500000.0
2009-09-02 10:14:00,83.75,83.79,83.73,83.78,239900000.0
2009-09-02 10:15:00,83.78,83.78,83.74,83.75,167000000.0
2009-09-02 10:16:00,83.75,83.865,83.75,83.86,293900000.0
2009-09-02 10:17:00,83.86,83.87,83.835,83.87,175600000.0
2009-09-02 10:18:00,83.865,83.875,83.85,83.86,221000000.0
2009-09-02 10:19:00,83.855,83.865,83.82,83.835,233700000.0
2009-09-02 10:20:00,83.835,83.885,83.82,83.87,252300000.0
2009-09-02 10:21:00,83.87,83.89,83.86,83.865,93500000.0
2009-09-02 10:22:00,83.86,83.89,83.855,83.88,126600000.0
2009-09-02 10:23:00,83.885,83.915,83.885,83.9,149900000.0
2009-09-02 10:24:00,83.9,83.93,83.885,83.92,231600000.0
2009-09-02 10:25:00,83.92,83.97,83.915,83.92,236400000.0
2009-09-02 10:26:00,83.91,83.92,83.88,83.88,186900000.0
2009-09-02 10:27:00,83.88,83.9,83.87,83.89,249300000.0
2009-09-02 10:28:00,83.89,83.91,83.85,83.88,317700000.0
2009-09-02 10:29:00,83.885,83.885,83.85,83.86,170400000.0
2009-09-02 10:30:00,83.87,83.885,83.865,83.87,102700000.0
2009-09-02 10:31:00,83.87,83.87,83.825,83.835,361800000.0
2009-09-02 10:32:00,83.835,83.84,83.81,83.83,226400000.0
2009-09-02 10:33:00,83.83,83.905,83.83,83.905,411000000.0
2009-09-02 10:34:00,83.905,83.94,83.9,83.9,316900000.0
2009-09-02 10:35:00,83.9,83.925,83.89,83.91,291200000.0
2009-09-02 10:36:00,83.915,83.975,83.915,83.95,483200000.0
2009-09-02 10:37:00,83.95,84.015,83.95,83.975,340200000.0
2009-09-02 10:38:00,83.975,83.985,83.945,83.965,427200000.0
2009-09-02 10:39:00,83.965,83.975,83.955,83.96,244200000.0
2009-09-02 10:40:00,83.96,84.01,83.95,84.0,281300001.0
2009-09-02 10:41:00,84.0,84.0,83.98,83.99,146700000.0
2009-09-02 10:42:00,83.99,84.01,83.99,84.01,111300000.0
2009-09-02 10:43:00,84.01,84.01,83.97,84.01,261400000.0
2009-09-02 10:44:00,84.01,84.015,83.99,83.99,246400000.0
2009-09-02 10:45:00,83.99,83.995,83.97,83.98,311700000.0
2009-09-02 10:46:00,83.98,84.0,83.98,84.0,128600000.0
2009-09-02 10:47:00,84.0,84.0,83.98,83.98,214900000.0
2009-09-02 10:48:00,83.98,84.01,83.98,84.005,198800000.0
2009-09-02 10:49:00,84.01,84.015,83.995,84.005,145700000.0
2009-09-02 10:50:00,84.01,84.015,84.0,84.0,110000000.0
2009-09-02 10:51:00,84.005,84.015,83.975,84.005,83200000.0
2009-09-02 10:52:00,84.0,84.01,83.975,83.975,55500000.0
2009-09-02 10:53:00,83.985,83.985,83.96,83.98,111600000.0
2009-09-02 10:54:00,83.98,84.04,83.975,84.03,138100000.0
2009-09-02 10:55:00,84.03,84.09,84.03,84.09,85500000.0
2009-09-02 10:56:00,84.09,84.125,84.085,84.105,109100000.0
2009-09-02 10:57:00,84.105,84.11,84.07,84.075,119500000.0
2009-09-02 10:58:00,84.075,84.085,84.025,84.03,125300000.0
2009-09-02 10:59:00,84.035,84.04,84.025,84.025,53500000.0
2009-09-02 11:00:00,84.03,84.03,83.965,83.98,206300000.0
2009-09-02 11:01:00,83.975,84.005,83.975,84.0,57600000.0
2009-09-02 11:02:00,84.0,84.025,83.985,83.985,65500000.0
2009-09-02 11:03:00,83.985,84.005,83.96,84.0,91600000.0
2009-09-02 11:04:00,83.995,84.01,83.98,83.985,127900000.0
2009-09-02 11:05:00,83.985,83.985,83.965,83.98,75600000.0
2009-09-02 11:06:00,83.98,83.985,83.97,83.98,89800000.0
2009-09-02 11:07:00,83.985,83.99,83.975,83.975,120600000.0
2009-09-02 11:08:00,83.975,83.98,83.97,83.975,34500000.0
2009-09-02 11:09:00,83.975,83.975,83.96,83.97,38100000.0
2009-09-02 11:10:00,83.965,83.98,83.965,83.97,38500000.0
2009-09-02 11:11:00,83.97,83.975,83.925,83.925,40600000.0
2009-09-02 11:12:00,83.925,83.95,83.9,83.95,102100000.0
2009-09-02 11:13:00,83.95,83.955,83.92,83.925,154300000.0
2009-09-02 11:14:00,83.92,83.935,83.91,83.91,172900000.0
2009-09-02 11:15:00,83.92,83.92,83.89,83.895,49400000.0
2009-09-02 11:16:00,83.895,83.915,83.89,83.915,70800000.0
2009-09-02 11:17:00,83.915,83.945,83.915,83.925,57700000.0
2009-09-02 11:18:00,83.93,83.945,83.92,83.935,87600000.0
2009-09-02 11:19:00,83.94,83.95,83.93,83.95,65400000.0
2009-09-02 11:20:00,83.95,84.0,83.95,83.96,127000000.0
2009-09-02 11:21:00,83.975,84.0,83.965,83.985,112500000.0
2009-09-02 11:22:00,83.985,83.995,83.95,83.96,148900000.0
2009-09-02 11:23:00,83.96,83.975,83.95,83.96,97400000.0
2009-09-02 11:24:00,83.96,83.975,83.96,83.975,38700000.0
2009-09-02 11:25:00,83.975,83.98,83.935,83.97,82700000.0
2009-09-02 11:26:00,83.97,83.975,83.94,83.96,187100000.0
2009-09-02 11:27:00,83.96,83.985,83.96,83.985,197100000.0
2009-09-02 11:28:00,83.985,84.025,83.985,84.025,72400000.0
2009-09-02 11:29:00,84.025,84.035,84.0,84.0,111900000.0
2009-09-02 11:30:00,84.01,84.025,83.995,84.02,102900000.0
2009-09-02 11:31:00,84.02,84.03,83.995,84.015,104100000.0
2009-09-02 11:32:00,84.015,84.055,84.005,84.055,67600000.0
2009-09-02 11:33:00,84.05,84.065,84.035,84.035,26500000.0
2009-09-02 11:34:00,84.03,84.055,84.005,84.05,58400000.0
2009-09-02 11:35:00,84.045,84.065,84.025,84.025,64500000.0
2009-09-02 11:36:00,84.025,84.045,84.015,84.04,53000000.0
2009-09-02 11:37:00,84.04,84.05,84.025,84.025,66000000.0
2009-09-02 11:38:00,84.025,84.03,83.985,83.995,66000000.0
2009-09-02 11:39:00,84.0,84.01,83.985,83.985,40900000.0
2009-09-02 11:40:00,83.975,83.98,83.96,83.965,48000000.0
2009-09-02 11:41:00,83.96,83.96,83.93,83.935,76300000.0
2009-09-02 11:42:00,83.935,83.945,83.92,83.94,76800000.0
2009-09-02 11:43:00,83.94,83.95,83.9,83.9,96400000.0
2009-09-02 11:44:00,83.91,83.915,83.86,83.865,90500000.0
2009-09-02 11:45:00,83.865,83.875,83.855,83.865,82300000.0
2009-09-02 11:46:00,83.865,83.9,83.865,83.89,50000000.0
2009-09-02 11:47:00,83.885,83.89,83.865,83.87,90900000.0
2009-09-02 11:48:00,83.87,83.87,83.855,83.86,27700000.0
2009-09-02 11:49:00,83.86,83.88,83.855,83.87,58400000.0
2009-09-02 11:50:00,83.87,83.88,83.87,83.875,100200000.0
2009-09-02 11:51:00,83.88,83.89,83.88,83.89,73600000.0
2009-09-02 11:52:00,83.89,83.89,83.86,83.865,80600000.0
2009-09-02 11:53:00,83.865,83.89,83.865,83.88,31000000.0
2009-09-02 11:54:00,83.88,83.895,83.87,83.895,132600000.0
2009-09-02 11:55:00,83.895,83.915,83.895,83.915,21000000.0
2009-09-02 11:56:00,83.915,83.92,83.895,83.91,73500000.0
2009-09-02 11:57:00,83.92,83.935,83.905,83.925,120400000.0
2009-09-02 11:58:00,83.925,83.925,83.92,83.925,21900000.0
2009-09-02 11:59:00,83.92,83.93,83.915,83.93,149600000.0
2009-09-02 12:00:00,83.93,83.93,83.92,83.925,112900000.0
2009-09-02 12:01:00,83.925,83.965,83.925,83.96,53500000.0
2009-09-02 12:02:00,83.96,83.97,83.95,83.96,25500000.0
2009-09-02 12:03:00,83.965,83.97,83.96,83.965,32000000.0
2009-09-02 12:04:00,83.965,83.985,83.95,83.975,25500000.0
2009-09-02 12:05:00,83.98,84.005,83.975,84.005,45700000.0
2009-09-02 12:06:00,84.01,84.03,84.01,84.01,33900000.0
2009-09-02 12:07:00,84.01,84.025,84.01,84.02,18000000.0
2009-09-02 12:08:00,84.02,84.03,84.02,84.025,17500000.0
2009-09-02 12:09:00,84.025,84.025,83.99,84.005,54400000.0
2009-09-02 12:10:00,83.995,84.005,83.97,83.975,38300000.0
2009-09-02 12:11:00,83.975,83.98,83.975,83.975,5000000.0
2009-09-02 12:12:00,83.97,83.98,83.96,83.96,37500000.0
2009-09-02 12:13:00,83.965,83.97,83.96,83.965,40800000.0
2009-09-02 12:14:00,83.96,83.965,83.95,83.96,33200000.0
2009-09-02 12:15:00,83.955,83.98,83.95,83.97,51700000.0
2009-09-02 12:16:00,83.97,83.97,83.97,83.97,26900000.0
2009-09-02 12:17:00,83.97,84.0,83.97,83.995,71900000.0
2009-09-02 12:18:00,83.995,84.025,83.995,84.02,46000000.0
2009-09-02 12:19:00,84.02,84.045,84.02,84.035,70900000.0
2009-09-02 12:20:00,84.045,84.045,84.02,84.035,113800000.0
2009-09-02 12:21:00,84.03,84.045,84.02,84.035,72400000.0
2009-09-02 12:22:00,84.035,84.05,84.025,84.04,76000000.0
2009-09-02 12:23:00,84.04,84.055,84.04,84.05,26000000.0
2009-09-02 12:24:00,84.045,84.09,84.045,84.075,54000000.0
2009-09-02 12:25:00,84.075,84.105,84.07,84.1,65400000.0
2009-09-02 12:26:00,84.105,84.105,84.035,84.06,68200000.0
2009-09-02 12:27:00,84.06,84.075,84.04,84.075,89600000.0
2009-09-02 12:28:00,84.065,84.075,84.04,84.055,147300000.0
2009-09-02 12:29:00,84.055,84.06,84.05,84.055,82100000.0
2009-09-02 12:30:00,84.06,84.095,84.06,84.085,43900000.0
2009-09-02 12:31:00,84.09,84.1,84.08,84.09,53500000.0
2009-09-02 12:32:00,84.09,84.1,84.08,84.095,100900000.0
2009-09-02 12:33:00,84.095,84.095,84.06,84.07,79200000.0
2009-09-02 12:34:00,84.075,84.08,84.07,84.08,65400000.0
2009-09-02 12:35:00,84.075,84.075,84.055,84.055,42400000.0
2009-09-02 12:36:00,84.06,84.09,84.06,84.08,39800000.0
2009-09-02 12:37:00,84.08,84.11,84.07,84.095,30800000.0
2009-09-02 12:38:00,84.085,84.09,84.075,84.075,45600000.0
2009-09-02 12:39:00,84.075,84.085,84.055,84.06,70700000.0
2009-09-02 12:40:00,84.065,84.07,84.05,84.06,82900000.0
2009-09-02 12:41:00,84.06,84.09,84.06,84.08,141800000.0
2009-09-02 12:42:00,84.07,84.07,84.05,84.06,102400000.0
2009-09-02 12:43:00,84.06,84.06,84.04,84.05,170500000.0
2009-09-02 12:44:00,84.045,84.05,84.01,84.03,148300000.0
2009-09-02 12:45:00,84.03,84.045,84.025,84.03,58500000.0
2009-09-02 12:46:00,84.03,84.03,84.02,84.02,53300000.0
2009-09-02 12:47:00,84.02,84.02,84.005,84.005,72300000.0
2009-09-02 12:48:00,84.005,84.005,83.97,83.995,210500000.0
2009-09-02 12:49:00,84.0,84.005,83.995,84.0,44100000.0
2009-09-02 12:50:00,83.995,84.005,83.97,83.97,138600000.0
2009-09-02 12:51:00,83.97,83.985,83.945,83.945,101700000.0
2009-09-02 12:52:00,83.945,83.955,83.945,83.955,33300000.0
2009-09-02 12:53:00,83.95,83.955,83.94,83.94,26200000.0
2009-09-02 12:54:00,83.94,83.945,83.93,83.93,52200000.0
2009-09-02 12:55:00,83.93,83.975,83.93,83.975,46000000.0
2009-09-02 12:56:00,83.975,83.99,83.975,83.985,49500000.0
2009-09-02 12:57:00,83.985,83.99,83.98,83.99,77900000.0
2009-09-02 12:58:00,83.99,84.005,83.99,83.99,90800000.0
2009-09-02 12:59:00,83.99,84.005,83.985,84.0,137200000.0
2009-09-02 13:00:00,84.0,84.015,83.985,84.015,130400000.0
2009-09-02 13:01:00,84.01,84.025,84.005,84.025,46000000.0
2009-09-02 13:02:00,84.03,84.03,84.0,84.0,50100000.0
2009-09-02 13:03:00,84.005,84.02,84.0,84.02,80000000.0
2009-09-02 13:04:00,84.025,84.06,84.025,84.06,64900000.0
2009-09-02 13:05:00,84.06,84.08,84.055,84.055,111700000.0
2009-09-02 13:06:00,84.045,84.05,83.995,84.005,79000000.0
2009-09-02 13:07:00,84.0,84.015,84.0,84.0,38800000.0
2009-09-02 13:08:00,84.0,84.0,83.98,83.985,19500000.0
2009-09-02 13:09:00,83.98,83.985,83.94,83.955,84100000.0
2009-09-02 13:10:00,83.96,83.98,83.95,83.98,52800000.0
2009-09-02 13:11:00,83.975,84.015,83.96,83.985,231200000.0
2009-09-02 13:12:00,83.985,84.005,83.97,83.985,180800000.0
2009-09-02 13:13:00,83.985,84.005,83.975,83.98,176700000.0
2009-09-02 13:14:00,83.98,84.01,83.98,83.985,149100000.0
2009-09-02 13:15:00,83.98,83.98,83.93,83.95,167800000.0
2009-09-02 13:16:00,83.95,83.98,83.945,83.98,73100000.0
2009-09-02 13:17:00,83.98,84.005,83.97,83.99,144900000.0
2009-09-02 13:18:00,83.995,83.995,83.985,83.99,103600000.0
2009-09-02 13:19:00,83.99,84.015,83.97,83.98,132800000.0
2009-09-02 13:20:00,83.985,83.995,83.98,83.99,72000000.0
2009-09-02 13:21:00,83.995,83.995,83.975,83.99,49100000.0
2009-09-02 13:22:00,83.985,83.99,83.965,83.97,74300000.0
2009-09-02 13:23:00,83.965,83.97,83.945,83.945,118600000.0
2009-09-02 13:24:00,83.945,83.965,83.94,83.95,97900000.0
2009-09-02 13:25:00,83.95,83.95,83.93,83.94,140900000.0
2009-09-02 13:26:00,83.94,83.975,83.94,83.95,182800000.0
2009-09-02 13:27:00,83.95,83.965,83.93,83.93,87100000.0
2009-09-02 13:28:00,83.93,83.94,83.9,83.91,148000000.0
2009-09-02 13:29:00,83.91,83.91,83.89,83.9,178800000.0
2009-09-02 13:30:00,83.9,83.935,83.9,83.91,237100000.0
2009-09-02 13:31:00,83.92,83.92,83.9,83.9,42100000.0
2009-09-02 13:32:00,83.905,83.91,83.895,83.905,76600000.0
2009-09-02 13:33:00,83.905,83.92,83.89,83.92,52100000.0
2009-09-02 13:34:00,83.925,83.935,83.905,83.905,116500000.0
2009-09-02 13:35:00,83.905,83.905,83.885,83.895,242300000.0
2009-09-02 13:36:00,83.895,83.905,83.88,83.89,106400000.0
2009-09-02 13:37:00,83.89,83.9,83.875,83.88,114800000.0
2009-09-02 13:38:00,83.88,83.885,83.865,83.865,126000000.0
2009-09-02 13:39:00,83.87,83.885,83.855,83.87,97200000.0
2009-09-02 13:40:00,83.88,83.88,83.86,83.86,37600000.0
2009-09-02 13:41:00,83.86,83.86,83.82,83.825,182300000.0
2009-09-02 13:42:00,83.83,83.84,83.83,83.84,43300000.0
2009-09-02 13:43:00,83.84,83.84,83.81,83.83,65500000.0
2009-09-02 13:44:00,83.815,83.83,83.8,83.825,99400000.0
2009-09-02 13:45:00,83.825,83.825,83.825,83.825,24000000.0
2009-09-02 13:46:00,83.825,83.835,83.825,83.825,49000000.0
2009-09-02 13:47:00,83.825,83.825,83.75,83.76,120600000.0
2009-09-02 13:48:00,83.755,83.775,83.74,83.75,73000000.0
2009-09-02 13:49:00,83.75,83.775,83.735,83.77,80900000.0
2009-09-02 13:50:00,83.77,83.775,83.68,83.69,120000000.0
2009-09-02 13:51:00,83.695,83.74,83.69,83.7,185000000.0
2009-09-02 13:52:00,83.695,83.695,83.64,83.655,101600000.0
2009-09-02 13:53:00,83.65,83.66,83.625,83.645,118300000.0
2009-09-02 13:54:00,83.645,83.655,83.645,83.645,61100000.0
2009-09-02 13:55:00,83.645,83.725,83.645,83.72,193300000.0
2009-09-02 13:56:00,83.72,83.725,83.705,83.715,57800000.0
2009-09-02 13:57:00,83.725,83.745,83.715,83.735,68200000.0
2009-09-02 13:58:00,83.735,83.74,83.705,83.715,95400000.0
2009-09-02 13:59:00,83.715,83.715,83.69,83.715,145100000.0
2009-09-02 14:00:00,83.71,83.73,83.7,83.71,420500000.0
2009-09-02 14:01:00,83.715,83.745,83.71,83.745,157200000.0
2009-09-02 14:02:00,83.75,83.83,83.745,83.83,179300000.0
2009-09-02 14:03:00,83.83,83.86,83.83,83.84,185300000.0
2009-09-02 14:04:00,83.84,83.84,83.77,83.8,78700000.0
2009-09-02 14:05:00,83.805,83.85,83.79,83.85,71300000.0
2009-09-02 14:06:00,83.855,83.865,83.835,83.84,142400000.0
2009-09-02 14:07:00,83.845,83.85,83.83,83.83,168600000.0
2009-09-02 14:08:00,83.83,83.84,83.795,83.815,152100000.0
2009-09-02 14:09:00,83.815,83.825,83.81,83.825,66700000.0
2009-09-02 14:10:00,83.825,83.825,83.805,83.805,98200000.0
2009-09-02 14:11:00,83.81,83.885,83.805,83.88,138700000.0
2009-09-02 14:12:00,83.88,83.905,83.875,83.9,193900000.0
2009-09-02 14:13:00,83.9,83.91,83.88,83.89,159700000.0
2009-09-02 14:14:00,83.89,83.89,83.78,83.79,191500000.0
2009-09-02 14:15:00,83.745,83.765,83.58,83.64,398800000.0
2009-09-02 14:16:00,83.64,83.64,83.505,83.585,452000000.0
2009-09-02 14:17:00,83.59,83.67,83.59,83.67,249600000.0
2009-09-02 14:18:00,83.675,83.785,83.675,83.745,203700000.0
2009-09-02 14:19:00,83.74,83.74,83.69,83.695,140100000.0
2009-09-02 14:20:00,83.695,83.695,83.62,83.625,153000000.0
2009-09-02 14:21:00,83.63,83.64,83.595,83.6,298900000.0
2009-09-02 14:22:00,83.6,83.625,83.55,83.55,248700000.0
2009-09-02 14:23:00,83.565,83.59,83.555,83.56,179200000.0
2009-09-02 14:24:00,83.565,83.57,83.49,83.525,364800000.0
2009-09-02 14:25:00,83.525,83.53,83.465,83.475,304000000.0
2009-09-02 14:26:00,83.475,83.495,83.435,83.49,378500000.0
2009-09-02 14:27:00,83.5,83.56,83.495,83.505,297900000.0
2009-09-02 14:28:00,83.505,83.57,83.505,83.55,157900000.0
2009-09-02 14:29:00,83.55,83.615,83.55,83.61,314000000.0
2009-09-02 14:30:00,83.63,83.635,83.52,83.53,396500000.0
2009-09-02 14:31:00,83.535,83.595,83.47,83.53,365700000.0
2009-09-02 14:32:00,83.525,83.54,83.5,83.51,321700000.0
2009-09-02 14:33:00,83.51,83.625,83.51,83.625,194000000.0
2009-09-02 14:34:00,83.625,83.645,83.575,83.595,319800000.0
2009-09-02 14:35:00,83.6,83.61,83.56,83.565,276300000.0
2009-09-02 14:36:00,83.575,83.585,83.52,83.56,273800000.0
2009-09-02 14:37:00,83.565,83.595,83.495,83.54,233200000.0
2009-09-02 14:38:00,83.54,83.605,83.54,83.585,268600000.0
2009-09-02 14:39:00,83.585,83.595,83.565,83.575,196500000.0
2009-09-02 14:40:00,83.57,83.6,83.565,83.6,105900000.0
2009-09-02 14:41:00,83.6,83.635,83.6,83.625,193900000.0
2009-09-02 14:42:00,83.625,83.625,83.58,83.61,279200000.0
2009-09-02 14:43:00,83.61,83.615,83.5,83.5,215900000.0
2009-09-02 14:44:00,83.5,83.5,83.445,83.46,254700000.0
2009-09-02 14:45:00,83.46,83.485,83.42,83.42,252300000.0
2009-09-02 14:46:00,83.42,83.465,83.38,83.4,216600000.0
2009-09-02 14:47:00,83.405,83.405,83.245,83.285,306300000.0
2009-09-02 14:48:00,83.285,83.345,83.255,83.285,447800000.0
2009-09-02 14:49:00,83.27,83.35,83.26,83.35,384100000.0
2009-09-02 14:50:00,83.345,83.375,83.28,83.28,235300000.0
2009-09-02 14:51:00,83.28,83.34,83.27,83.315,205300000.0
2009-09-02 14:52:00,83.32,83.39,83.32,83.38,189800000.0
2009-09-02 14:53:00,83.38,83.43,83.37,83.42,218900000.0
2009-09-02 14:54:00,83.42,83.42,83.37,83.38,216100000.0
2009-09-02 14:55:00,83.385,83.42,83.37,83.37,176900000.0
2009-09-02 14:56:00,83.37,83.395,83.36,83.38,198400000.0
2009-09-02 14:57:00,83.38,83.385,83.34,83.34,161900000.0
2009-09-02 14:58:00,83.34,83.37,83.31,83.31,199900000.0
2009-09-02 14:59:00,83.31,83.375,83.3,83.375,186800000.0
2009-09-02 15:00:00,83.37,83.37,83.29,83.3,231099999.0
2009-09-02 15:01:00,83.305,83.325,83.285,83.295,247100000.0
2009-09-02 15:02:00,83.3,83.315,83.25,83.27,129200000.0
2009-09-02 15:03:00,83.275,83.28,83.215,83.245,211900000.0
2009-09-02 15:04:00,83.24,83.255,83.22,83.245,154500000.0
2009-09-02 15:05:00,83.235,83.26,83.225,83.235,210300000.0
2009-09-02 15:06:00,83.23,83.295,83.22,83.285,198700000.0
2009-09-02 15:07:00,83.29,83.32,83.275,83.29,207800000.0
2009-09-02 15:08:00,83.29,83.35,83.28,83.335,160400000.0
2009-09-02 15:09:00,83.335,83.35,83.29,83.29,139200000.0
2009-09-02 15:10:00,83.3,83.3,83.225,83.285,216300000.0
2009-09-02 15:11:00,83.29,83.345,83.275,83.305,281300000.0
2009-09-02 15:12:00,83.305,83.31,83.26,83.265,115500000.0
2009-09-02 15:13:00,83.265,83.285,83.25,83.255,118000000.0
2009-09-02 15:14:00,83.255,83.275,83.215,83.24,224000000.0
2009-09-02 15:15:00,83.24,83.24,83.19,83.23,182600000.0
2009-09-02 15:16:00,83.23,83.235,83.195,83.21,162100000.0
2009-09-02 15:17:00,83.205,83.23,83.205,83.21,219000000.0
2009-09-02 15:18:00,83.215,83.26,83.21,83.225,203600000.0
2009-09-02 15:19:00,83.225,83.24,83.15,83.18,188400000.0
2009-09-02 15:20:00,83.175,83.215,83.155,83.185,288900000.0
2009-09-02 15:21:00,83.18,83.225,83.18,83.215,283300000.0
2009-09-02 15:22:00,83.215,83.235,83.2,83.235,138800000.0
2009-09-02 15:23:00,83.23,83.255,83.23,83.245,102800000.0
2009-09-02 15:24:00,83.25,83.33,83.25,83.33,181000000.0
2009-09-02 15:25:00,83.325,83.335,83.3,83.32,156500000.0
2009-09-02 15:26:00,83.325,83.37,83.31,83.34,212300000.0
2009-09-02 15:27:00,83.34,83.365,83.33,83.34,140900000.0
2009-09-02 15:28:00,83.34,83.36,83.315,83.33,123700000.0
2009-09-02 15:29:00,83.325,83.36,83.32,83.325,170000000.0
2009-09-02 15:30:00,83.32,83.34,83.27,83.285,234500000.0
2009-09-02 15:31:00,83.28,83.365,83.27,83.365,254800000.0
2009-09-02 15:32:00,83.37,83.45,83.365,83.445,218200000.0
2009-09-02 15:33:00,83.445,83.485,83.405,83.415,246700000.0
2009-09-02 15:34:00,83.415,83.45,83.39,83.445,228500000.0
2009-09-02 15:35:00,83.445,83.5,83.445,83.48,281100000.0
2009-09-02 15:36:00,83.48,83.49,83.4,83.44,324600000.0
2009-09-02 15:37:00,83.45,83.49,83.435,83.465,309100000.0
2009-09-02 15:38:00,83.47,83.47,83.42,83.45,278400000.0
2009-09-02 15:39:00,83.45,83.455,83.4,83.41,189800000.0
2009-09-02 15:40:00,83.405,83.405,83.37,83.395,226500000.0
2009-09-02 15:41:00,83.39,83.455,83.39,83.415,349000000.0
2009-09-02 15:42:00,83.42,83.525,83.42,83.525,238700000.0
2009-09-02 15:43:00,83.52,83.57,83.51,83.525,238500000.0
2009-09-02 15:44:00,83.525,83.53,83.45,83.525,275900000.0
2009-09-02 15:45:00,83.535,83.58,83.51,83.515,272600000.0
2009-09-02 15:46:00,83.51,83.54,83.51,83.535,200400000.0
2009-09-02 15:47:00,83.54,83.54,83.49,83.515,243500000.0
2009-09-02 15:48:00,83.515,83.56,83.485,83.555,269600000.0
2009-09-02 15:49:00,83.55,83.57,83.465,83.5,310600000.0
2009-09-02 15:50:00,83.505,83.595,83.475,83.58,321400000.0
2009-09-02 15:51:00,83.58,83.63,83.58,83.63,417900000.0
2009-09-02 15:52:00,83.635,83.675,83.63,83.655,218700000.0
2009-09-02 15:53:00,83.66,83.705,83.64,83.68,229100000.0
2009-09-02 15:54:00,83.68,83.71,83.67,83.695,162300000.0
2009-09-02 15:55:00,83.695,83.735,83.68,83.68,197300000.0
2009-09-02 15:56:00,83.685,83.695,83.635,83.65,218300000.0
2009-09-02 15:57:00,83.655,83.655,83.605,83.605,165600000.0
2009-09-02 15:58:00,83.61,83.62,83.55,83.555,209100000.0
2009-09-02 15:59:00,83.555,83.6,83.53,83.58,267700000.0
2009-09-02 16:00:00,83.575,83.575,83.48,83.49,312700000.0
2009-09-02 16:01:00,83.49,83.56,83.465,83.55,250400000.0
2009-09-02 16:02:00,83.55,83.64,83.55,83.61,270400000.0
2009-09-02 16:03:00,83.61,83.625,83.55,83.58,302000000.0
2009-09-02 16:04:00,83.585,83.585,83.465,83.495,270500000.0
2009-09-02 16:05:00,83.495,83.635,83.48,83.625,276800000.0
2009-09-02 16:06:00,83.625,83.63,83.51,83.56,283300000.0
2009-09-02 16:07:00,83.56,83.625,83.55,83.625,254100000.0
2009-09-02 16:08:00,83.625,83.635,83.515,83.53,272900000.0
2009-09-02 16:09:00,83.535,83.645,83.525,83.615,382300000.0
2009-09-02 16:10:00,83.62,83.705,83.615,83.7,224500000.0
2009-09-02 16:11:00,83.7,83.765,83.685,83.735,350300000.0
2009-09-02 16:12:00,83.73,83.75,83.68,83.7,294300000.0
2009-09-02 16:13:00,83.7,83.73,83.65,83.685,374500000.0
2009-09-02 16:14:00,83.68,83.685,83.625,83.66,260700000.0
2009-09-02 16:15:00,83.66,83.66,83.61,83.65,242400000.0
2009-09-02 16:16:00,83.65,83.65,83.605,83.605,216900000.0
2009-09-02 16:17:00,83.605,83.655,83.595,83.6,237100000.0
2009-09-02 16:18:00,83.6,83.63,83.595,83.62,220100000.0
2009-09-02 16:19:00,83.62,83.655,83.595,83.645,214700000.0
2009-09-02 16:20:00,83.655,83.665,83.62,83.635,131500000.0
2009-09-02 16:21:00,83.64,83.655,83.625,83.655,105900000.0
2009-09-02 16:22:00,83.655,83.675,83.61,83.61,149100000.0
2009-09-02 16:23:00,83.61,83.63,83.57,83.575,236200000.0
2009-09-02 16:24:00,83.57,83.59,83.565,83.57,201100000.0
2009-09-02 16:25:00,83.575,83.58,83.55,83.555,168900000.0
2009-09-02 16:26:00,83.555,83.555,83.51,83.51,229300000.0
2009-09-02 16:27:00,83.51,83.51,83.45,83.46,217500000.0
2009-09-02 16:28:00,83.465,83.475,83.44,83.445,189900000.0
2009-09-02 16:29:00,83.45,83.455,83.39,83.39,139600000.0
2009-09-02 16:30:00,83.39,83.445,83.36,83.435,247600000.0
2009-09-02 16:31:00,83.435,83.435,83.355,83.36,215000000.0
2009-09-02 16:32:00,83.36,83.365,83.265,83.28,235500000.0
2009-09-02 16:33:00,83.285,83.38,83.285,83.37,199600000.0
2009-09-02 16:34:00,83.37,83.395,83.27,83.28,220600000.0
2009-09-02 16:35:00,83.28,83.305,83.26,83.305,228200000.0
2009-09-02 16:36:00,83.295,83.365,83.295,83.365,198300000.0
2009-09-02 16:37:00,83.36,83.38,83.34,83.36,252400000.0
2009-09-02 16:38:00,83.36,83.395,83.32,83.34,214600000.0
2009-09-02 16:39:00,83.34,83.425,83.34,83.41,212800000.0
2009-09-02 16:40:00,83.41,83.475,83.39,83.41,283100000.0
2009-09-02 16:41:00,83.415,83.42,83.37,83.41,170100000.0
2009-09-02 16:42:00,83.41,83.42,83.355,83.36,189200000.0
2009-09-02 16:43:00,83.36,83.48,83.355,83.48,233500000.0
2009-09-02 16:44:00,83.475,83.49,83.445,83.445,172200000.0
2009-09-02 16:45:00,83.45,83.515,83.445,83.515,240100000.0
2009-09-02 16:46:00,83.515,83.555,83.515,83.525,300000000.0
2009-09-02 16:47:00,83.525,83.565,83.525,83.56,186500000.0
2009-09-02 16:48:00,83.56,83.575,83.5,83.53,273300000.0
2009-09-02 16:49:00,83.53,83.535,83.5,83.51,176900000.0
2009-09-02 16:50:00,83.515,83.515,83.47,83.475,101200000.0
2009-09-02 16:51:00,83.475,83.505,83.43,83.485,174000000.0
2009-09-02 16:52:00,83.485,83.5,83.42,83.47,192200000.0
2009-09-02 16:53:00,83.485,83.485,83.375,83.375,150800000.0
2009-09-02 16:54:00,83.375,83.415,83.36,83.415,220100000.0
2009-09-02 16:55:00,83.415,83.5,83.41,83.475,234300000.0
2009-09-02 16:56:00,83.475,83.54,83.475,83.5,226400000.0
2009-09-02 16:57:00,83.495,83.555,83.475,83.555,207300000.0
2009-09-02 16:58:00,83.555,83.615,83.55,83.58,288700000.0
2009-09-02 16:59:00,83.585,83.66,83.545,83.66,442100000.0
2009-09-02 17:00:00,83.66,83.675,83.605,83.625,257400000.0
2009-09-02 17:01:00,83.62,83.695,83.62,83.695,196300000.0
2009-09-02 17:02:00,83.695,83.78,83.67,83.675,402000000.0
2009-09-02 17:03:00,83.675,83.68,83.61,83.62,219800000.0
2009-09-02 17:04:00,83.625,83.64,83.61,83.625,322200001.0
2009-09-02 17:05:00,83.635,83.64,83.6,83.625,222800000.0
2009-09-02 17:06:00,83.63,83.635,83.585,83.6,165600000.0
2009-09-02 17:07:00,83.6,83.6,83.54,83.59,244700000.0
2009-09-02 17:08:00,83.59,83.63,83.58,83.6,284000000.0
2009-09-02 17:09:00,83.59,83.605,83.555,83.605,313500000.0
2009-09-02 17:10:00,83.6,83.64,83.595,83.62,224700000.0
2009-09-02 17:11:00,83.62,83.665,83.62,83.66,256900000.0
2009-09-02 17:12:00,83.66,83.785,83.66,83.75,214700000.0
2009-09-02 17:13:00,83.755,83.765,83.69,83.705,211700000.0
2009-09-02 17:14:00,83.705,83.725,83.69,83.695,141900000.0
2009-09-02 17:15:00,83.695,83.705,83.635,83.635,298800000.0
2009-09-02 17:16:00,83.63,83.745,83.63,83.705,208700000.0
2009-09-02 17:17:00,83.705,83.735,83.695,83.7,150900000.0
2009-09-02 17:18:00,83.7,83.73,83.66,83.68,273500000.0
2009-09-02 17:19:00,83.685,83.755,83.685,83.71,225200000.0
2009-09-02 17:20:00,83.715,83.77,83.71,83.74,408400000.0
2009-09-02 17:21:00,83.74,83.765,83.72,83.75,356300000.0
2009-09-02 17:22:00,83.75,83.81,83.74,83.805,301100000.0
2009-09-02 17:23:00,83.805,83.835,83.76,83.77,252700000.0
2009-09-02 17:24:00,83.77,83.79,83.745,83.77,200200000.0
2009-09-02 17:25:00,83.77,83.77,83.69,83.7,261000000.0
2009-09-02 17:26:00,83.695,83.74,83.685,83.725,300000000.0
2009-09-02 17:27:00,83.72,83.72,83.665,83.7,193400000.0
2009-09-02 17:28:00,83.69,83.725,83.67,83.71,155500000.0
2009-09-02 17:29:00,83.71,83.71,83.68,83.685,109100000.0
2009-09-02 17:30:00,83.69,83.77,83.69,83.75,183300000.0
2009-09-02 17:31:00,83.755,83.755,83.71,83.71,158500000.0
2009-09-02 17:32:00,83.71,83.725,83.63,83.69,283400000.0
2009-09-02 17:33:00,83.685,83.71,83.675,83.685,207500000.0
2009-09-02 17:34:00,83.69,83.7,83.67,83.685,230800000.0
2009-09-02 17:35:00,83.685,83.7,83.68,83.695,230600000.0
2009-09-02 17:36:00,83.695,83.695,83.67,83.67,225600000.0
2009-09-02 17:37:00,83.67,83.685,83.63,83.67,323600000.0
2009-09-02 17:38:00,83.665,83.675,83.64,83.66,281900000.0
2009-09-02 17:39:00,83.66,83.67,83.66,83.665,108900000.0
2009-09-02 17:40:00,83.665,83.67,83.65,83.655,72000000.0
2009-09-02 17:41:00,83.65,83.65,83.61,83.62,114800000.0
2009-09-02 17:42:00,83.62,83.635,83.61,83.625,84400000.0
2009-09-02 17:43:00,83.62,83.63,83.51,83.52,167600000.0
2009-09-02 17:44:00,83.525,83.545,83.46,83.465,238900000.0
2009-09-02 17:45:00,83.465,83.51,83.465,83.505,203200000.0
2009-09-02 17:46:00,83.5,83.545,83.485,83.54,194400000.0
2009-09-02 17:47:00,83.55,83.61,83.55,83.6,91900000.0
2009-09-02 17:48:00,83.605,83.605,83.57,83.575,80900000.0
2009-09-02 17:49:00,83.57,83.59,83.57,83.57,112700000.0
2009-09-02 17:50:00,83.565,83.59,83.55,83.58,158900000.0
2009-09-02 17:51:00,83.585,83.65,83.58,83.635,94900000.0
2009-09-02 17:52:00,83.635,83.645,83.62,83.62,99500000.0
2009-09-02 17:53:00,83.62,83.655,83.605,83.64,163500000.0
2009-09-02 17:54:00,83.64,83.655,83.615,83.63,121100000.0
2009-09-02 17:55:00,83.635,83.645,83.585,83.595,121800000.0
2009-09-02 17:56:00,83.59,83.595,83.545,83.55,103600000.0
2009-09-02 17:57:00,83.55,83.55,83.495,83.51,197200000.0
2009-09-02 17:58:00,83.505,83.525,83.5,83.505,155200000.0
2009-09-02 17:59:00,83.5,83.565,83.48,83.565,158700000.0
2009-09-02 18:00:00,83.565,83.565,83.535,83.535,144300000.0
2009-09-02 18:01:00,83.535,83.575,83.53,83.545,245600000.0
2009-09-02 18:02:00,83.54,83.545,83.45,83.465,163100000.0
2009-09-02 18:03:00,83.475,83.485,83.45,83.45,169700000.0
2009-09-02 18:04:00,83.45,83.455,83.41,83.415,124100000.0
2009-09-02 18:05:00,83.415,83.47,83.41,83.465,167300000.0
2009-09-02 18:06:00,83.465,83.49,83.435,83.46,108500000.0
2009-09-02 18:07:00,83.455,83.47,83.44,83.47,150400000.0
2009-09-02 18:08:00,83.465,83.465,83.42,83.425,142600000.0
2009-09-02 18:09:00,83.425,83.49,83.42,83.49,224200000.0
2009-09-02 18:10:00,83.485,83.505,83.46,83.465,110700000.0
2009-09-02 18:11:00,83.47,83.53,83.47,83.52,122100000.0
2009-09-02 18:12:00,83.52,83.52,83.44,83.465,171300000.0
2009-09-02 18:13:00,83.46,83.46,83.375,83.375,155200000.0
2009-09-02 18:14:00,83.375,83.395,83.36,83.38,140300000.0
2009-09-02 18:15:00,83.365,83.415,83.365,83.415,134800000.0
2009-09-02 18:16:00,83.415,83.415,83.365,83.385,154100000.0
2009-09-02 18:17:00,83.385,83.405,83.35,83.36,172700000.0
2009-09-02 18:18:00,83.36,83.375,83.35,83.36,107800000.0
2009-09-02 18:19:00,83.36,83.365,83.31,83.35,162700000.0
2009-09-02 18:20:00,83.35,83.4,83.345,83.4,236300000.0
2009-09-02 18:21:00,83.395,83.425,83.375,83.415,107200000.0
2009-09-02 18:22:00,83.415,83.45,83.415,83.45,122300000.0
2009-09-02 18:23:00,83.445,83.475,83.425,83.475,138000000.0
2009-09-02 18:24:00,83.475,83.49,83.465,83.49,94900000.0
2009-09-02 18:25:00,83.49,83.495,83.48,83.495,69000000.0
2009-09-02 18:26:00,83.495,83.555,83.495,83.54,112200000.0
2009-09-02 18:27:00,83.54,83.55,83.5,83.51,161600000.0
2009-09-02 18:28:00,83.505,83.515,83.495,83.5,108300000.0
2009-09-02 18:29:00,83.5,83.505,83.485,83.49,106500000.0
2009-09-02 18:30:00,83.5,83.53,83.48,83.485,131900000.0
2009-09-02 18:31:00,83.48,83.51,83.48,83.505,180700000.0
2009-09-02 18:32:00,83.505,83.525,83.505,83.515,110200000.0
2009-09-02 18:33:00,83.515,83.515,83.455,83.455,67800000.0
2009-09-02 18:34:00,83.46,83.46,83.43,83.43,98600000.0
2009-09-02 18:35:00,83.43,83.455,83.425,83.45,116500000.0
2009-09-02 18:36:00,83.45,83.48,83.45,83.45,187000000.0
2009-09-02 18:37:00,83.455,83.51,83.45,83.51,94400000.0
2009-09-02 18:38:00,83.505,83.515,83.49,83.505,181500000.0
2009-09-02 18:39:00,83.505,83.53,83.5,83.52,162900000.0
2009-09-02 18:40:00,83.52,83.555,83.515,83.54,144300000.0
2009-09-02 18:41:00,83.54,83.54,83.5,83.525,133200000.0
2009-09-02 18:42:00,83.525,83.545,83.525,83.53,66500000.0
2009-09-02 18:43:00,83.53,83.54,83.5,83.505,121200000.0
2009-09-02 18:44:00,83.505,83.535,83.49,83.53,103000000.0
2009-09-02 18:45:00,83.525,83.54,83.505,83.54,93500000.0
2009-09-02 18:46:00,83.545,83.595,83.545,83.595,234800000.0
2009-09-02 18:47:00,83.59,83.595,83.58,83.58,106800000.0
2009-09-02 18:48:00,83.58,83.6,83.575,83.595,78300000.0
2009-09-02 18:49:00,83.59,83.595,83.555,83.575,128600000.0
2009-09-02 18:50:00,83.575,83.605,83.57,83.59,118300000.0
2009-09-02 18:51:00,83.59,83.605,83.57,83.57,126300000.0
2009-09-02 18:52:00,83.57,83.575,83.565,83.565,92400000.0
2009-09-02 18:53:00,83.57,83.57,83.535,83.56,208600000.0
2009-09-02 18:54:00,83.555,83.555,83.52,83.525,231300000.0
2009-09-02 18:55:00,83.53,83.53,83.51,83.525,311700000.0
2009-09-02 18:56:00,83.525,83.555,83.52,83.555,252300000.0
2009-09-02 18:57:00,83.56,83.575,83.49,83.49,237900000.0
2009-09-02 18:58:00,83.48,83.5,83.455,83.485,304700000.0
2009-09-02 18:59:00,83.485,83.495,83.43,83.435,286800000.0
2009-09-02 19:00:00,83.435,83.505,83.435,83.495,251200000.0
2009-09-02 19:01:00,83.495,83.505,83.465,83.465,190900000.0
2009-09-02 19:02:00,83.465,83.49,83.455,83.465,148900000.0
2009-09-02 19:03:00,83.465,83.465,83.445,83.445,117500000.0
2009-09-02 19:04:00,83.445,83.45,83.415,83.425,156300000.0
2009-09-02 19:05:00,83.425,83.44,83.37,83.37,119200000.0
2009-09-02 19:06:00,83.37,83.385,83.355,83.355,183800000.0
2009-09-02 19:07:00,83.375,83.38,83.33,83.35,138200000.0
2009-09-02 19:08:00,83.345,83.355,83.34,83.35,66400000.0
2009-09-02 19:09:00,83.35,83.38,83.34,83.38,169900000.0
2009-09-02 19:10:00,83.385,83.41,83.37,83.4,210200000.0
2009-09-02 19:11:00,83.4,83.42,83.385,83.4,106000000.0
2009-09-02 19:12:00,83.405,83.405,83.37,83.37,99500000.0
2009-09-02 19:13:00,83.37,83.4,83.37,83.385,62100000.0
2009-09-02 19:14:00,83.385,83.4,83.38,83.4,46300000.0
2009-09-02 19:15:00,83.395,83.465,83.395,83.465,170600000.0
2009-09-02 19:16:00,83.46,83.47,83.425,83.425,76500000.0
2009-09-02 19:17:00,83.425,83.44,83.42,83.44,63500000.0
2009-09-02 19:18:00,83.44,83.455,83.44,83.455,35400000.0
2009-09-02 19:19:00,83.455,83.465,83.45,83.46,132000000.0
2009-09-02 19:20:00,83.455,83.47,83.43,83.44,87800000.0
2009-09-02 19:21:00,83.44,83.46,83.44,83.445,61700000.0
2009-09-02 19:22:00,83.445,83.47,83.445,83.47,62500000.0
2009-09-02 19:23:00,83.47,83.47,83.42,83.42,90800000.0
2009-09-02 19:24:00,83.41,83.45,83.395,83.43,117200000.0
2009-09-02 19:25:00,83.43,83.44,83.42,83.425,133400000.0
2009-09-02 19:26:00,83.425,83.435,83.39,83.39,141500000.0
2009-09-02 19:27:00,83.395,83.415,83.395,83.41,56200000.0
2009-09-02 19:28:00,83.41,83.445,83.41,83.435,99400000.0
2009-09-02 19:29:00,83.435,83.44,83.395,83.395,119100000.0
2009-09-02 19:30:00,83.395,83.445,83.395,83.445,180600000.0
2009-09-02 19:31:00,83.445,83.455,83.435,83.45,102600000.0
2009-09-02 19:32:00,83.445,83.45,83.425,83.425,195200000.0
2009-09-02 19:33:00,83.425,83.455,83.415,83.455,176800000.0
2009-09-02 19:34:00,83.455,83.47,83.45,83.465,65200000.0
2009-09-02 19:35:00,83.46,83.48,83.46,83.48,40200000.0
2009-09-02 19:36:00,83.48,83.48,83.45,83.45,49900000.0
2009-09-02 19:37:00,83.45,83.455,83.42,83.425,154300000.0
2009-09-02 19:38:00,83.425,83.44,83.425,83.435,44800000.0
2009-09-02 19:39:00,83.43,83.45,83.42,83.43,95300000.0
2009-09-02 19:40:00,83.435,83.44,83.43,83.435,71900000.0
2009-09-02 19:41:00,83.445,83.46,83.44,83.45,111700000.0
2009-09-02 19:42:00,83.445,83.45,83.42,83.42,152000000.0
2009-09-02 19:43:00,83.42,83.445,83.42,83.435,158300000.0
2009-09-02 19:44:00,83.44,83.455,83.435,83.445,117500000.0
2009-09-02 19:45:00,83.445,83.445,83.445,83.445,9000000.0
2009-09-02 19:46:00,83.445,83.455,83.445,83.45,48800000.0
2009-09-02 19:47:00,83.45,83.465,83.43,83.435,83800000.0
2009-09-02 19:48:00,83.435,83.435,83.415,83.42,129900000.0
2009-09-02 19:49:00,83.42,83.43,83.415,83.425,190700000.0
2009-09-02 19:50:00,83.43,83.43,83.42,83.42,75100000.0
2009-09-02 19:51:00,83.43,83.43,83.42,83.42,22200000.0
2009-09-02 19:52:00,83.41,83.42,83.4,83.41,142100000.0
2009-09-02 19:53:00,83.405,83.42,83.405,83.42,37400000.0
2009-09-02 19:54:00,83.425,83.425,83.385,83.41,87900000.0
2009-09-02 19:55:00,83.41,83.41,83.405,83.41,83800000.0
2009-09-02 19:56:00,83.41,83.415,83.33,83.35,188700000.0
2009-09-02 19:57:00,83.35,83.375,83.35,83.375,102400000.0
2009-09-02 19:58:00,83.375,83.38,83.36,83.36,98700000.0
2009-09-02 19:59:00,83.335,83.4,83.335,83.4,140700000.0
2009-09-02 20:00:00,83.4,83.45,83.39,83.445,340500000.0
2009-09-02 20:01:00,83.45,83.465,83.435,83.455,142000000.0
2009-09-02 20:02:00,83.455,83.465,83.38,83.4,233600000.0
2009-09-02 20:03:00,83.39,83.39,83.37,83.38,297000000.0
2009-09-02 20:04:00,83.385,83.385,83.32,83.35,176600000.0
2009-09-02 20:05:00,83.35,83.365,83.345,83.355,75200000.0
2009-09-02 20:06:00,83.355,83.38,83.34,83.37,260400000.0
2009-09-02 20:07:00,83.37,83.43,83.36,83.375,284900000.0
2009-09-02 20:08:00,83.375,83.42,83.37,83.42,187500000.0
2009-09-02 20:09:00,83.42,83.42,83.37,83.37,169600000.0
2009-09-02 20:10:00,83.37,83.39,83.36,83.37,124100000.0
2009-09-02 20:11:00,83.37,83.405,83.36,83.395,69700000.0
2009-09-02 20:12:00,83.39,83.46,83.39,83.435,219600000.0
2009-09-02 20:13:00,83.43,83.43,83.34,83.34,148300000.0
2009-09-02 20:14:00,83.34,83.34,83.34,83.34,53500000.0
2009-09-02 20:15:00,83.365,83.415,83.365,83.405,146100000.0
2009-09-02 20:16:00,83.405,83.44,83.35,83.39,174800000.0
2009-09-02 20:17:00,83.39,83.39,83.36,83.37,177800000.0
2009-09-02 20:18:00,83.36,83.37,83.33,83.345,242900000.0
2009-09-02 20:19:00,83.35,83.38,83.335,83.38,140200000.0
2009-09-02 20:20:00,83.39,83.405,83.37,83.38,89100000.0
2009-09-02 20:21:00,83.38,83.435,83.38,83.425,107100000.0
2009-09-02 20:22:00,83.42,83.43,83.4,83.4,52900000.0
2009-09-02 20:23:00,83.4,83.41,83.4,83.4,76000000.0
2009-09-02 20:24:00,83.4,83.42,83.385,83.415,78300000.0
2009-09-02 20:25:00,83.42,83.42,83.39,83.405,106300000.0
2009-09-02 20:26:00,83.405,83.42,83.4,83.4,79300000.0
2009-09-02 20:27:00,83.4,83.425,83.4,83.405,127800000.0
2009-09-02 20:28:00,83.395,83.395,83.38,83.385,49100000.0
2009-09-02 20:29:00,83.385,83.395,83.38,83.38,110700000.0
2009-09-02 20:30:00,83.385,83.405,83.38,83.405,115800000.0
2009-09-02 20:31:00,83.405,83.405,83.39,83.4,60300000.0
2009-09-02 20:32:00,83.4,83.405,83.39,83.395,43400000.0
2009-09-02 20:33:00,83.385,83.43,83.385,83.43,56700000.0
2009-09-02 20:34:00,83.43,83.48,83.43,83.48,76800000.0
2009-09-02 20:35:00,83.48,83.52,83.48,83.52,180900000.0
2009-09-02 20:36:00,83.525,83.525,83.51,83.52,69000000.0
2009-09-02 20:37:00,83.52,83.53,83.515,83.525,30500000.0
2009-09-02 20:38:00,83.525,83.54,83.51,83.51,114400000.0
2009-09-02 20:39:00,83.51,83.515,83.485,83.495,131300000.0
2009-09-02 20:40:00,83.495,83.505,83.495,83.5,32300000.0
2009-09-02 20:41:00,83.51,83.51,83.49,83.49,101200000.0
2009-09-02 20:42:00,83.49,83.495,83.47,83.485,90400000.0
2009-09-02 20:43:00,83.48,83.545,83.45,83.54,156800000.0
2009-09-02 20:44:00,83.54,83.54,83.485,83.49,147900000.0
2009-09-02 20:45:00,83.49,83.49,83.42,83.42,189600000.0
2009-09-02 20:46:00,83.42,83.44,83.42,83.44,87100000.0
2009-09-02 20:47:00,83.44,83.46,83.44,83.46,72400000.0
2009-09-02 20:48:00,83.46,83.5,83.46,83.5,66200000.0
2009-09-02 20:49:00,83.495,83.515,83.485,83.505,71900000.0
2009-09-02 20:50:00,83.51,83.51,83.48,83.49,45200000.0
2009-09-02 20:51:00,83.5,83.5,83.455,83.46,45000000.0
2009-09-02 20:52:00,83.455,83.46,83.425,83.43,80000000.0
2009-09-02 20:53:00,83.425,83.44,83.4,83.405,254600000.0
2009-09-02 20:54:00,83.41,83.415,83.395,83.41,145200000.0
2009-09-02 20:55:00,83.42,83.42,83.39,83.405,188900000.0
2009-09-02 20:56:00,83.4,83.405,83.355,83.365,195300000.0
2009-09-02 20:57:00,83.37,83.4,83.365,83.395,120500000.0
2009-09-02 20:58:00,83.4,83.415,83.385,83.385,110500000.0
2009-09-02 20:59:00,83.38,83.38,83.315,83.33,145100000.0
2009-09-02 21:00:00,83.33,83.34,83.305,83.32,177100000.0
2009-09-02 21:01:00,83.32,83.34,83.32,83.33,60900000.0
2009-09-02 21:02:00,83.335,83.335,83.33,83.33,34000000.0
2009-09-02 21:03:00,83.33,83.33,83.32,83.32,104100000.0
2009-09-02 21:04:00,83.32,83.325,83.305,83.32,126300000.0
2009-09-02 21:05:00,83.315,83.335,83.315,83.315,95800000.0
2009-09-02 21:06:00,83.32,83.37,83.315,83.365,121100000.0
2009-09-02 21:07:00,83.365,83.38,83.355,83.37,79300000.0
2009-09-02 21:08:00,83.375,83.395,83.375,83.38,159600000.0
2009-09-02 21:09:00,83.38,83.405,83.38,83.385,165100000.0
2009-09-02 21:10:00,83.39,83.39,83.365,83.37,75700000.0
2009-09-02 21:11:00,83.37,83.37,83.36,83.365,42200000.0
2009-09-02 21:12:00,83.365,83.405,83.365,83.395,106700000.0
2009-09-02 21:13:00,83.4,83.42,83.395,83.42,116500000.0
2009-09-02 21:14:00,83.415,83.425,83.41,83.415,136600000.0
2009-09-02 21:15:00,83.425,83.425,83.41,83.425,53100000.0
2009-09-02 21:16:00,83.425,83.45,83.42,83.45,50800000.0
2009-09-02 21:17:00,83.45,83.48,83.445,83.47,105700000.0
2009-09-02 21:18:00,83.47,83.47,83.455,83.465,27200000.0
2009-09-02 21:19:00,83.465,83.535,83.46,83.51,182400000.0
2009-09-02 21:20:00,83.51,83.53,83.51,83.53,47100000.0
2009-09-02 21:21:00,83.53,83.545,83.525,83.53,94200000.0
2009-09-02 21:22:00,83.525,83.525,83.47,83.475,195700000.0
2009-09-02 21:23:00,83.475,83.48,83.465,83.47,54200000.0
2009-09-02 21:24:00,83.48,83.5,83.47,83.5,121100000.0
2009-09-02 21:25:00,83.5,83.51,83.49,83.5,194200000.0
2009-09-02 21:26:00,83.495,83.5,83.45,83.46,154400000.0
2009-09-02 21:27:00,83.46,83.46,83.42,83.425,102000000.0
2009-09-02 21:28:00,83.425,83.47,83.425,83.445,146700000.0
2009-09-02 21:29:00,83.445,83.455,83.435,83.44,93500000.0
2009-09-02 21:30:00,83.44,83.465,83.44,83.465,55800000.0
2009-09-02 21:31:00,83.465,83.475,83.46,83.46,60800000.0
2009-09-02 21:32:00,83.46,83.47,83.455,83.455,120900000.0
2009-09-02 21:33:00,83.46,83.46,83.45,83.46,56400000.0
2009-09-02 21:34:00,83.46,83.47,83.45,83.47,107900000.0
2009-09-02 21:35:00,83.475,83.485,83.46,83.465,80200000.0
2009-09-02 21:36:00,83.46,83.47,83.45,83.465,135100000.0
2009-09-02 21:37:00,83.465,83.47,83.46,83.465,56200000.0
2009-09-02 21:38:00,83.47,83.49,83.47,83.49,173000000.0
2009-09-02 21:39:00,83.49,83.505,83.49,83.49,87200000.0
2009-09-02 21:40:00,83.49,83.5,83.48,83.495,117200000.0
2009-09-02 21:41:00,83.495,83.495,83.49,83.495,54800000.0
2009-09-02 21:42:00,83.5,83.5,83.475,83.49,56500000.0
2009-09-02 21:43:00,83.49,83.49,83.44,83.45,83200000.0
2009-09-02 21:44:00,83.45,83.47,83.45,83.455,157500000.0
2009-09-02 21:45:00,83.45,83.465,83.44,83.465,155100000.0
2009-09-02 21:46:00,83.465,83.465,83.44,83.44,114600000.0
2009-09-02 21:47:00,83.44,83.45,83.41,83.42,141800000.0
2009-09-02 21:48:00,83.42,83.425,83.405,83.415,135700000.0
2009-09-02 21:49:00,83.415,83.425,83.39,83.405,133200000.0
2009-09-02 21:50:00,83.405,83.42,83.39,83.415,139700000.0
2009-09-02 21:51:00,83.41,83.42,83.405,83.41,124800000.0
2009-09-02 21:52:00,83.41,83.425,83.405,83.425,89600000.0
2009-09-02 21:53:00,83.43,83.43,83.42,83.43,19200000.0
2009-09-02 21:54:00,83.435,83.46,83.435,83.45,92800000.0
2009-09-02 21:55:00,83.445,83.455,83.44,83.445,97000000.0
2009-09-02 21:56:00,83.44,83.455,83.43,83.445,79600000.0
2009-09-02 21:57:00,83.445,83.46,83.435,83.445,192600000.0
2009-09-02 21:58:00,83.445,83.445,83.42,83.435,274300000.0
2009-09-02 21:59:00,83.43,83.44,83.37,83.375,164500000.0
2009-09-02 22:00:00,83.38,83.4,83.38,83.4,87100000.0
2009-09-02 22:01:00,83.4,83.4,83.39,83.39,108300000.0
2009-09-02 22:02:00,83.39,83.42,83.38,83.415,163200000.0
2009-09-02 22:03:00,83.415,83.42,83.405,83.415,36700000.0
2009-09-02 22:04:00,83.41,83.415,83.385,83.4,123200000.0
2009-09-02 22:05:00,83.4,83.42,83.39,83.4,134500000.0
2009-09-02 22:06:00,83.395,83.415,83.39,83.415,140500000.0
2009-09-02 22:07:00,83.41,83.43,83.4,83.41,74300000.0
2009-09-02 22:08:00,83.415,83.415,83.405,83.405,20800000.0
2009-09-02 22:09:00,83.41,83.415,83.4,83.41,16400000.0
2009-09-02 22:10:00,83.415,83.43,83.41,83.42,72400000.0
2009-09-02 22:11:00,83.415,83.42,83.405,83.41,28800000.0
2009-09-02 22:12:00,83.42,83.435,83.42,83.425,56700000.0
2009-09-02 22:13:00,83.425,83.435,83.42,83.425,86000000.0
2009-09-02 22:14:00,83.425,83.425,83.4,83.415,51500000.0
2009-09-02 22:15:00,83.41,83.43,83.41,83.42,45500000.0
2009-09-02 22:16:00,83.42,83.42,83.41,83.415,37300000.0
2009-09-02 22:17:00,83.405,83.405,83.38,83.385,77800000.0
2009-09-02 22:18:00,83.39,83.41,83.39,83.41,29900000.0
2009-09-02 22:19:00,83.405,83.43,83.4,83.425,48600000.0
2009-09-02 22:20:00,83.425,83.44,83.42,83.44,9900000.0
2009-09-02 22:21:00,83.44,83.445,83.43,83.44,44700000.0
2009-09-02 22:22:00,83.44,83.445,83.44,83.445,48000000.0
2009-09-02 22:23:00,83.445,83.445,83.41,83.415,45900000.0
2009-09-02 22:24:00,83.415,83.42,83.41,83.42,18000000.0
2009-09-02 22:25:00,83.42,83.44,83.41,83.415,98700000.0
2009-09-02 22:26:00,83.415,83.43,83.405,83.43,37000000.0
2009-09-02 22:27:00,83.425,83.43,83.42,83.43,19400000.0
2009-09-02 22:28:00,83.425,83.435,83.42,83.43,12900000.0
2009-09-02 22:29:00,83.43,83.43,83.425,83.425,7000000.0
2009-09-02 22:30:00,83.425,83.43,83.41,83.41,38700000.0
2009-09-02 22:31:00,83.41,83.425,83.41,83.425,22300000.0
2009-09-02 22:32:00,83.43,83.44,83.42,83.44,29900000.0
2009-09-02 22:33:00,83.44,83.44,83.44,83.44,1000000.0
2009-09-02 22:34:00,83.44,83.45,83.43,83.43,71600000.0
2009-09-02 22:35:00,83.43,83.465,83.42,83.43,45000000.0
2009-09-02 22:36:00,83.43,83.45,83.43,83.43,42000000.0
2009-09-02 22:37:00,83.45,83.455,83.43,83.43,37200000.0
2009-09-02 22:38:00,83.43,83.44,83.4,83.42,86800000.0
2009-09-02 22:39:00,83.42,83.42,83.4,83.41,91800000.0
2009-09-02 22:40:00,83.41,83.43,83.41,83.42,33700000.0
2009-09-02 22:41:00,83.42,83.42,83.41,83.415,60100000.0
2009-09-02 22:42:00,83.415,83.42,83.41,83.42,37600000.0
2009-09-02 22:43:00,83.42,83.435,83.42,83.435,28700000.0
2009-09-02 22:44:00,83.435,83.435,83.42,83.43,34100000.0
2009-09-02 22:45:00,83.43,83.43,83.42,83.42,90000000.0
2009-09-02 22:46:00,83.42,83.465,83.42,83.44,57900000.0
2009-09-02 22:47:00,83.435,83.435,83.43,83.43,10000000.0
2009-09-02 22:48:00,83.43,83.43,83.43,83.43,53200000.0
2009-09-02 22:49:00,83.43,83.43,83.415,83.42,89400000.0
2009-09-02 22:50:00,83.425,83.425,83.41,83.415,53900000.0
2009-09-02 22:51:00,83.42,83.42,83.4,83.41,81300000.0
2009-09-02 22:52:00,83.41,83.415,83.41,83.415,30100000.0
2009-09-02 22:53:00,83.41,83.415,83.41,83.41,14500000.0
2009-09-02 22:54:00,83.41,83.425,83.41,83.425,35700000.0
2009-09-02 22:55:00,83.425,83.425,83.42,83.42,20500000.0
2009-09-02 22:56:00,83.415,83.44,83.415,83.435,72000000.0
2009-09-02 22:57:00,83.43,83.45,83.415,83.42,69900000.0
2009-09-02 22:58:00,83.42,83.425,83.4,83.41,24900000.0
2009-09-02 22:59:00,83.41,83.42,83.4,83.42,20800000.0
2009-09-02 23:00:00,83.42,83.435,83.405,83.43,22000000.0
2009-09-02 23:01:00,83.425,83.435,83.415,83.43,10000000.0
2009-09-02 23:02:00,83.42,83.43,83.41,83.42,19800000.0
2009-09-02 23:03:00,83.41,83.43,83.41,83.425,7800000.0
2009-09-02 23:04:00,83.43,83.46,83.425,83.45,16000000.0
2009-09-02 23:05:00,83.435,83.47,83.435,83.455,32600000.0
2009-09-02 23:06:00,83.46,83.475,83.46,83.47,28000000.0
2009-09-02 23:07:00,83.47,83.47,83.45,83.45,14600000.0
2009-09-02 23:08:00,83.455,83.46,83.445,83.46,10200000.0
2009-09-02 23:09:00,83.455,83.455,83.445,83.445,5000000.0
2009-09-02 23:10:00,83.45,83.45,83.42,83.42,10200000.0
2009-09-02 23:11:00,83.42,83.445,83.42,83.43,43600000.0
2009-09-02 23:12:00,83.435,83.445,83.42,83.42,16400000.0
2009-09-02 23:13:00,83.425,83.43,83.415,83.43,21200000.0
2009-09-02 23:14:00,83.43,83.43,83.415,83.42,13600000.0
2009-09-02 23:15:00,83.4,83.41,83.4,83.41,22000000.0
2009-09-02 23:16:00,83.405,83.41,83.405,83.41,6800000.0
2009-09-02 23:17:00,83.405,83.415,83.405,83.415,18900000.0
2009-09-02 23:18:00,83.41,83.43,83.41,83.43,42100000.0
2009-09-02 23:19:00,83.435,83.44,83.425,83.43,8000000.0
2009-09-02 23:20:00,83.43,83.44,83.43,83.435,14000000.0
2009-09-02 23:21:00,83.43,83.44,83.425,83.44,17000000.0
2009-09-02 23:22:00,83.44,83.44,83.42,83.42,20000000.0
2009-09-02 23:23:00,83.42,83.43,83.41,83.425,14000000.0
2009-09-02 23:24:00,83.42,83.43,83.42,83.425,8500000.0
2009-09-02 23:25:00,83.425,83.425,83.42,83.42,5900000.0
2009-09-02 23:26:00,83.43,83.43,83.42,83.42,21700000.0
2009-09-02 23:27:00,83.42,83.43,83.42,83.43,8000000.0
2009-09-02 23:28:00,83.43,83.455,83.405,83.42,25800000.0
2009-09-02 23:29:00,83.42,83.425,83.415,83.425,12000000.0
2009-09-02 23:30:00,83.42,83.42,83.42,83.42,24100000.0
2009-09-02 23:31:00,83.42,83.44,83.42,83.43,33700000.0
2009-09-02 23:32:00,83.43,83.43,83.425,83.425,2600000.0
2009-09-02 23:33:00,83.44,83.44,83.43,83.44,13800000.0
2009-09-02 23:34:00,83.435,83.44,83.43,83.44,29300000.0
2009-09-02 23:35:00,83.44,83.44,83.385,83.42,43300000.0
2009-09-02 23:36:00,83.42,83.44,83.42,83.44,23600000.0
2009-09-02 23:37:00,83.44,83.46,83.435,83.45,48700000.0
2009-09-02 23:38:00,83.455,83.455,83.43,83.44,21200000.0
2009-09-02 23:39:00,83.44,83.44,83.44,83.44,4900000.0
2009-09-02 23:40:00,83.44,83.445,83.44,83.44,9500000.0
2009-09-02 23:41:00,83.44,83.45,83.44,83.45,10100000.0
2009-09-02 23:42:00,83.45,83.45,83.445,83.445,4000000.0
2009-09-02 23:43:00,83.445,83.445,83.445,83.445,6000000.0
2009-09-02 23:44:00,83.445,83.46,83.445,83.45,10900000.0
2009-09-02 23:45:00,83.455,83.46,83.455,83.46,11600000.0
2009-09-02 23:46:00,83.47,83.48,83.46,83.46,17600000.0
2009-09-02 23:47:00,83.465,83.47,83.46,83.47,18400000.0
2009-09-02 23:48:00,83.47,83.475,83.465,83.47,11000000.0
2009-09-02 23:49:00,83.47,83.475,83.45,83.46,35500000.0
2009-09-02 23:50:00,83.455,83.46,83.44,83.445,23000000.0
2009-09-02 23:51:00,83.445,83.455,83.445,83.45,11500000.0
2009-09-02 23:52:00,83.45,83.46,83.45,83.46,9200000.0
2009-09-02 23:53:00,83.46,83.49,83.46,83.47,52100000.0
2009-09-02 23:54:00,83.47,83.485,83.465,83.47,20800000.0
2009-09-02 23:55:00,83.47,83.47,83.43,83.46,56400000.0
2009-09-02 23:56:00,83.46,83.46,83.44,83.45,14500000.0
2009-09-02 23:57:00,83.45,83.46,83.45,83.46,7300000.0
2009-09-02 23:58:00,83.46,83.47,83.46,83.47,8800000.0
2009-09-02 23:59:00,83.465,83.47,83.465,83.47,4000000.0
2009-09-03 00:00:00,83.47,83.47,83.47,83.47,1600000.0
2009-09-03 00:01:00,83.47,83.48,83.47,83.48,12800000.0
2009-09-03 00:02:00,83.48,83.48,83.48,83.48,1600000.0
2009-09-03 00:03:00,83.47,83.49,83.47,83.49,11600000.0
2009-09-03 00:04:00,83.48,83.48,83.48,83.48,9700000.0
2009-09-03 00:05:00,83.48,83.48,83.475,83.48,8600000.0
2009-09-03 00:06:00,83.48,83.49,83.48,83.49,4900000.0
2009-09-03 00:07:00,83.49,83.49,83.48,83.48,6500000.0
2009-09-03 00:08:00,83.48,83.49,83.48,83.49,19200000.0
2009-09-03 00:09:00,83.49,83.5,83.49,83.5,13000000.0
2009-09-03 00:10:00,83.5,83.5,83.5,83.5,9600000.0
2009-09-03 00:11:00,83.5,83.51,83.5,83.5,12900000.0
2009-09-03 00:12:00,83.5,83.5,83.5,83.5,11200000.0
2009-09-03 00:13:00,83.5,83.51,83.5,83.51,8000000.0
2009-09-03 00:14:00,83.51,83.51,83.5,83.5,20800000.0
2009-09-03 00:15:00,83.5,83.5,83.495,83.495,4200000.0
2009-09-03 00:16:00,83.49,83.49,83.49,83.49,4200000.0
2009-09-03 00:17:00,83.495,83.5,83.495,83.5,6200000.0
2009-09-03 00:18:00,83.495,83.5,83.495,83.5,6900000.0
2009-09-03 00:19:00,83.5,83.5,83.495,83.495,2600000.0
2009-09-03 00:20:00,83.49,83.51,83.49,83.51,7400000.0
2009-09-03 00:21:00,83.51,83.51,83.51,83.51,9600000.0
2009-09-03 00:22:00,83.51,83.51,83.51,83.51,4800000.0
2009-09-03 00:23:00,83.5,83.5,83.48,83.49,52800000.0
2009-09-03 00:24:00,83.49,83.5,83.49,83.5,6400000.0
2009-09-03 00:25:00,83.49,83.49,83.48,83.49,7500000.0
2009-09-03 00:26:00,83.49,83.49,83.49,83.49,4800000.0
2009-09-03 00:27:00,83.49,83.49,83.48,83.48,16000000.0
2009-09-03 00:28:00,83.48,83.485,83.48,83.485,5400000.0
2009-09-03 00:29:00,83.49,83.49,83.49,83.49,26100000.0
2009-09-03 00:30:00,83.485,83.485,83.485,83.485,3300000.0
2009-09-03 00:31:00,83.48,83.49,83.48,83.49,4900000.0
2009-09-03 00:32:00,83.49,83.49,83.48,83.49,6400000.0
2009-09-03 00:33:00,83.459,83.461,83.459,83.46,3200000.0
2009-09-03 00:34:00,83.49,83.49,83.485,83.485,3200000.0
2009-09-03 00:35:00,83.49,83.49,83.49,83.49,1600000.0
2009-09-03 00:36:00,83.485,83.5,83.48,83.48,28700000.0
2009-09-03 00:37:00,83.48,83.48,83.48,83.48,6700000.0
2009-09-03 00:38:00,83.48,83.48,83.47,83.47,40600000.0
2009-09-03 00:39:00,83.47,83.49,83.47,83.48,38500000.0
2009-09-03 00:40:00,83.49,83.49,83.49,83.49,4800000.0
2009-09-03 00:41:00,83.48,83.49,83.48,83.48,9800000.0
2009-09-03 00:42:00,83.48,83.48,83.48,83.48,3300000.0
2009-09-03 00:43:00,83.48,83.48,83.46,83.46,14000000.0
2009-09-03 00:44:00,83.46,83.46,83.43,83.43,34000000.0
2009-09-03 00:45:00,83.43,83.44,83.42,83.43,31000000.0
2009-09-03 00:46:00,83.44,83.46,83.44,83.45,33200000.0
2009-09-03 00:47:00,83.45,83.45,83.44,83.44,9800000.0
2009-09-03 00:48:00,83.44,83.44,83.43,83.44,17100000.0
2009-09-03 00:49:00,83.44,83.44,83.42,83.43,52100000.0
2009-09-03 00:50:00,83.42,83.43,83.41,83.41,53300000.0
2009-09-03 00:51:00,83.41,83.41,83.39,83.39,25600000.0
2009-09-03 00:52:00,83.39,83.4,83.36,83.38,87700000.0
2009-09-03 00:53:00,83.39,83.4,83.36,83.4,48700000.0
2009-09-03 00:54:00,83.4,83.42,83.4,83.42,11300000.0
2009-09-03 00:55:00,83.42,83.45,83.42,83.43,27100000.0
2009-09-03 00:56:00,83.43,83.43,83.42,83.43,17400000.0
2009-09-03 00:57:00,83.425,83.425,83.415,83.415,11800000.0
2009-09-03 00:58:00,83.42,83.42,83.41,83.415,4700000.0
2009-09-03 00:59:00,83.41,83.415,83.395,83.395,20200000.0
2009-09-03 01:00:00,83.39,83.39,83.37,83.37,93800000.0
2009-09-03 01:01:00,83.37,83.385,83.37,83.385,28800000.0
2009-09-03 01:02:00,83.39,83.395,83.38,83.395,15800000.0
2009-09-03 01:03:00,83.395,83.4,83.395,83.395,57400000.0
2009-09-03 01:04:00,83.4,83.42,83.39,83.41,44600000.0
2009-09-03 01:05:00,83.41,83.455,83.39,83.39,71700000.0
2009-09-03 01:06:00,83.385,83.385,83.38,83.38,37800000.0
2009-09-03 01:07:00,83.38,83.38,83.38,83.38,6700000.0
2009-09-03 01:08:00,83.38,83.385,83.38,83.38,49100000.0
2009-09-03 01:09:00,83.38,83.39,83.37,83.38,79600000.0
2009-09-03 01:10:00,83.38,83.39,83.38,83.39,54000000.0
2009-09-03 01:11:00,83.39,83.395,83.39,83.395,14700000.0
2009-09-03 01:12:00,83.4,83.42,83.4,83.42,55700000.0
2009-09-03 01:13:00,83.42,83.425,83.42,83.425,9100000.0
2009-09-03 01:14:00,83.42,83.42,83.41,83.42,44900000.0
2009-09-03 01:15:00,83.415,83.42,83.41,83.41,21500000.0
2009-09-03 01:16:00,83.415,83.415,83.38,83.395,54900000.0
2009-09-03 01:17:00,83.39,83.4,83.39,83.395,42700000.0
2009-09-03 01:18:00,83.39,83.39,83.39,83.39,15900000.0
2009-09-03 01:19:00,83.39,83.395,83.39,83.39,36100000.0
2009-09-03 01:20:00,83.39,83.39,83.39,83.39,1600000.0
2009-09-03 01:21:00,83.395,83.4,83.39,83.4,13300000.0
2009-09-03 01:22:00,83.395,83.42,83.395,83.4,61700000.0
2009-09-03 01:23:00,83.405,83.42,83.405,83.41,45700000.0
2009-09-03 01:24:00,83.415,83.42,83.41,83.42,19900000.0
2009-09-03 01:25:00,83.435,83.435,83.42,83.42,16800000.0
2009-09-03 01:26:00,83.42,83.45,83.42,83.445,63400000.0
2009-09-03 01:27:00,83.435,83.44,83.43,83.43,48300000.0
2009-09-03 01:28:00,83.43,83.44,83.43,83.43,11700000.0
2009-09-03 01:29:00,83.43,83.43,83.43,83.43,9600000.0
2009-09-03 01:30:00,83.43,83.435,83.43,83.435,28900000.0
2009-09-03 01:31:00,83.445,83.47,83.44,83.46,75600000.0
2009-09-03 01:32:00,83.465,83.465,83.455,83.46,47300000.0
2009-09-03 01:33:00,83.46,83.47,83.46,83.465,15900000.0
2009-09-03 01:34:00,83.46,83.465,83.46,83.465,27400000.0
2009-09-03 01:35:00,83.47,83.485,83.465,83.48,44000000.0
2009-09-03 01:36:00,83.48,83.48,83.47,83.47,71600000.0
2009-09-03 01:37:00,83.47,83.47,83.455,83.47,120300000.0
2009-09-03 01:38:00,83.47,83.47,83.46,83.47,88200000.0
2009-09-03 01:39:00,83.465,83.47,83.445,83.45,75200000.0
2009-09-03 01:40:00,83.455,83.46,83.445,83.445,10000000.0
2009-09-03 01:41:00,83.445,83.445,83.42,83.43,46300000.0
2009-09-03 01:42:00,83.43,83.435,83.42,83.42,45000000.0
2009-09-03 01:43:00,83.42,83.435,83.42,83.425,20700000.0
2009-09-03 01:44:00,83.425,83.46,83.415,83.46,23400000.0
2009-09-03 01:45:00,83.46,83.48,83.46,83.47,109400000.0
2009-09-03 01:46:00,83.47,83.505,83.46,83.5,76800000.0
2009-09-03 01:47:00,83.495,83.515,83.49,83.49,91500000.0
2009-09-03 01:48:00,83.49,83.52,83.49,83.52,80000000.0
2009-09-03 01:49:00,83.52,83.525,83.51,83.51,110600000.0
2009-09-03 01:50:00,83.51,83.54,83.505,83.52,159700000.0
2009-09-03 01:51:00,83.52,83.52,83.48,83.48,74300000.0
2009-09-03 01:52:00,83.485,83.495,83.475,83.49,60700000.0
2009-09-03 01:53:00,83.495,83.495,83.475,83.48,45600000.0
2009-09-03 01:54:00,83.475,83.49,83.475,83.49,40600000.0
2009-09-03 01:55:00,83.49,83.5,83.48,83.49,45700000.0
2009-09-03 01:56:00,83.49,83.495,83.49,83.495,10300000.0
2009-09-03 01:57:00,83.5,83.5,83.49,83.495,15800000.0
2009-09-03 01:58:00,83.5,83.5,83.48,83.48,51800000.0
2009-09-03 01:59:00,83.48,83.505,83.48,83.49,79100000.0
2009-09-03 02:00:00,83.49,83.52,83.49,83.51,68300000.0
2009-09-03 02:01:00,83.51,83.53,83.51,83.52,133300000.0
2009-09-03 02:02:00,83.52,83.52,83.505,83.515,115300000.0
2009-09-03 02:03:00,83.515,83.52,83.48,83.49,158200000.0
2009-09-03 02:04:00,83.49,83.5,83.48,83.49,86900000.0
2009-09-03 02:05:00,83.49,83.5,83.48,83.48,127700000.0
2009-09-03 02:06:00,83.48,83.485,83.45,83.465,161600000.0
2009-09-03 02:07:00,83.455,83.47,83.45,83.47,93300000.0
2009-09-03 02:08:00,83.47,83.47,83.45,83.45,65600000.0
2009-09-03 02:09:00,83.45,83.455,83.45,83.455,52100000.0
2009-09-03 02:10:00,83.46,83.5,83.46,83.47,101800000.0
2009-09-03 02:11:00,83.47,83.5,83.46,83.5,136600000.0
2009-09-03 02:12:00,83.5,83.53,83.48,83.53,178600000.0
2009-09-03 02:13:00,83.525,83.525,83.48,83.48,118000000.0
2009-09-03 02:14:00,83.485,83.515,83.46,83.505,204500000.0
2009-09-03 02:15:00,83.515,83.545,83.5,83.53,146600000.0
2009-09-03 02:16:00,83.535,83.54,83.47,83.47,107900000.0
2009-09-03 02:17:00,83.475,83.475,83.4,83.405,153300000.0
2009-09-03 02:18:00,83.405,83.43,83.4,83.415,119800000.0
2009-09-03 02:19:00,83.415,83.43,83.41,83.41,83900000.0
2009-09-03 02:20:00,83.41,83.42,83.395,83.405,98700000.0
2009-09-03 02:21:00,83.405,83.405,83.32,83.325,196700000.0
2009-09-03 02:22:00,83.32,83.355,83.255,83.35,272000000.0
2009-09-03 02:23:00,83.35,83.38,83.345,83.38,127900000.0
2009-09-03 02:24:00,83.385,83.4,83.32,83.34,187700000.0
2009-09-03 02:25:00,83.34,83.37,83.33,83.36,153000000.0
2009-09-03 02:26:00,83.36,83.37,83.32,83.35,145800000.0
2009-09-03 02:27:00,83.345,83.35,83.32,83.33,116100000.0
2009-09-03 02:28:00,83.335,83.34,83.32,83.34,74000000.0
2009-09-03 02:29:00,83.335,83.335,83.29,83.315,88500000.0
2009-09-03 02:30:00,83.315,83.315,83.29,83.3,97500000.0
2009-09-03 02:31:00,83.3,83.3,83.25,83.25,126900000.0
2009-09-03 02:32:00,83.25,83.25,83.2,83.24,181800000.0
2009-09-03 02:33:00,83.235,83.29,83.23,83.275,125900000.0
2009-09-03 02:34:00,83.275,83.285,83.265,83.28,158000000.0
2009-09-03 02:35:00,83.27,83.29,83.26,83.26,91300000.0
2009-09-03 02:36:00,83.265,83.275,83.21,83.22,147500000.0
2009-09-03 02:37:00,83.23,83.235,83.205,83.215,120600000.0
2009-09-03 02:38:00,83.22,83.255,83.22,83.24,120400000.0
2009-09-03 02:39:00,83.24,83.245,83.215,83.24,104500000.0
2009-09-03 02:40:00,83.24,83.265,83.23,83.265,124600000.0
2009-09-03 02:41:00,83.26,83.27,83.25,83.265,84300000.0
2009-09-03 02:42:00,83.265,83.3,83.265,83.3,74200000.0
2009-09-03 02:43:00,83.295,83.3,83.255,83.265,107800000.0
2009-09-03 02:44:00,83.265,83.27,83.265,83.265,4000000.0
2009-09-03 02:45:00,83.26,83.28,83.26,83.275,65600000.0
2009-09-03 02:46:00,83.275,83.285,83.26,83.26,57100000.0
2009-09-03 02:47:00,83.26,83.295,83.26,83.28,54400000.0
2009-09-03 02:48:00,83.28,83.295,83.28,83.285,25600000.0
2009-09-03 02:49:00,83.285,83.285,83.28,83.285,76800000.0
2009-09-03 02:50:00,83.285,83.32,83.28,83.31,85500000.0
2009-09-03 02:51:00,83.31,83.325,83.295,83.325,120700000.0
2009-09-03 02:52:00,83.33,83.335,83.32,83.325,61600000.0
2009-09-03 02:53:00,83.325,83.33,83.31,83.33,91900000.0
2009-09-03 02:54:00,83.33,83.35,83.3,83.31,203800000.0
2009-09-03 02:55:00,83.315,83.345,83.315,83.315,151300000.0
2009-09-03 02:56:00,83.31,83.315,83.3,83.305,87700000.0
2009-09-03 02:57:00,83.31,83.345,83.3,83.345,132800000.0
2009-09-03 02:58:00,83.345,83.35,83.33,83.335,90100000.0
2009-09-03 02:59:00,83.34,83.34,83.34,83.34,16400000.0
2009-09-03 03:00:00,83.34,83.35,83.28,83.29,100300000.0
2009-09-03 03:01:00,83.3,83.39,83.3,83.38,197300000.0
2009-09-03 03:02:00,83.38,83.38,83.32,83.34,120700000.0
2009-09-03 03:03:00,83.345,83.38,83.34,83.38,75900000.0
2009-09-03 03:04:00,83.38,83.385,83.365,83.365,81800000.0
2009-09-03 03:05:00,83.365,83.365,83.355,83.355,42800000.0
2009-09-03 03:06:00,83.355,83.385,83.355,83.37,165800000.0
2009-09-03 03:07:00,83.37,83.395,83.37,83.395,44100000.0
2009-09-03 03:08:00,83.4,83.405,83.38,83.38,90900000.0
2009-09-03 03:09:00,83.38,83.39,83.37,83.37,62100000.0
2009-09-03 03:10:00,83.37,83.38,83.37,83.38,101300000.0
2009-09-03 03:11:00,83.38,83.38,83.375,83.38,46300000.0
2009-09-03 03:12:00,83.375,83.395,83.375,83.38,76600000.0
2009-09-03 03:13:00,83.385,83.4,83.38,83.385,126000000.0
2009-09-03 03:14:00,83.385,83.4,83.38,83.395,20600000.0
2009-09-03 03:15:00,83.39,83.39,83.375,83.38,36800000.0
2009-09-03 03:16:00,83.38,83.4,83.38,83.4,76400000.0
2009-09-03 03:17:00,83.395,83.395,83.38,83.38,40500000.0
2009-09-03 03:18:00,83.37,83.375,83.355,83.36,66300000.0
2009-09-03 03:19:00,83.36,83.365,83.34,83.35,52700000.0
2009-09-03 03:20:00,83.355,83.385,83.355,83.385,52500000.0
2009-09-03 03:21:00,83.38,83.385,83.375,83.375,44300000.0
2009-09-03 03:22:00,83.37,83.37,83.35,83.355,82800000.0
2009-09-03 03:23:00,83.35,83.37,83.35,83.365,86600000.0
2009-09-03 03:24:00,83.375,83.385,83.365,83.37,70900000.0
2009-09-03 03:25:00,83.37,83.375,83.37,83.37,22300000.0
2009-09-03 03:26:00,83.375,83.44,83.355,83.44,125500000.0
2009-09-03 03:27:00,83.44,83.445,83.43,83.43,37500000.0
2009-09-03 03:28:00,83.44,83.46,83.43,83.44,72700000.0
2009-09-03 03:29:00,83.445,83.45,83.435,83.445,45800000.0
2009-09-03 03:30:00,83.445,83.445,83.39,83.41,156900000.0
2009-09-03 03:31:00,83.41,83.43,83.39,83.39,115400000.0
2009-09-03 03:32:00,83.39,83.39,83.38,83.38,80700000.0
2009-09-03 03:33:00,83.38,83.38,83.37,83.37,19100000.0
2009-09-03 03:34:00,83.375,83.38,83.37,83.37,54000000.0
2009-09-03 03:35:00,83.37,83.37,83.34,83.345,81700000.0
2009-09-03 03:36:00,83.345,83.37,83.345,83.365,75400000.0
2009-09-03 03:37:00,83.365,83.39,83.365,83.38,83600000.0
2009-09-03 03:38:00,83.38,83.42,83.375,83.415,80000000.0
2009-09-03 03:39:00,83.415,83.425,83.415,83.415,53400000.0
2009-09-03 03:40:00,83.415,83.44,83.415,83.435,55100000.0
2009-09-03 03:41:00,83.435,83.445,83.43,83.435,158800000.0
2009-09-03 03:42:00,83.43,83.43,83.42,83.425,98500000.0
2009-09-03 03:43:00,83.425,83.43,83.41,83.41,35100000.0
2009-09-03 03:44:00,83.41,83.435,83.41,83.43,98800000.0
2009-09-03 03:45:00,83.435,83.435,83.415,83.425,68400000.0
2009-09-03 03:46:00,83.425,83.425,83.415,83.415,70000000.0
2009-09-03 03:47:00,83.415,83.42,83.4,83.42,80900000.0
2009-09-03 03:48:00,83.42,83.42,83.39,83.41,94300000.0
2009-09-03 03:49:00,83.4,83.405,83.38,83.385,91700000.0
2009-09-03 03:50:00,83.38,83.39,83.375,83.38,112700000.0
2009-09-03 03:51:00,83.38,83.39,83.36,83.36,110200000.0
2009-09-03 03:52:00,83.365,83.425,83.36,83.42,72800000.0
2009-09-03 03:53:00,83.42,83.45,83.41,83.42,62900000.0
2009-09-03 03:54:00,83.42,83.43,83.41,83.41,57300000.0
2009-09-03 03:55:00,83.42,83.435,83.41,83.435,67900000.0
2009-09-03 03:56:00,83.435,83.435,83.43,83.43,9700000.0
2009-09-03 03:57:00,83.44,83.47,83.44,83.46,44800000.0
2009-09-03 03:58:00,83.46,83.46,83.45,83.455,45300000.0
2009-09-03 03:59:00,83.455,83.455,83.435,83.445,113200000.0
2009-09-03 04:00:00,83.445,83.445,83.43,83.43,83200000.0
2009-09-03 04:01:00,83.43,83.43,83.42,83.42,43100000.0
2009-09-03 04:02:00,83.42,83.44,83.42,83.44,33200000.0
2009-09-03 04:03:00,83.44,83.48,83.43,83.465,78600000.0
2009-09-03 04:04:00,83.455,83.465,83.45,83.455,82800000.0
2009-09-03 04:05:00,83.445,83.445,83.42,83.44,93500000.0
2009-09-03 04:06:00,83.44,83.445,83.43,83.44,54600000.0
2009-09-03 04:07:00,83.44,83.46,83.44,83.45,42600000.0
2009-09-03 04:08:00,83.455,83.455,83.445,83.445,26900000.0
2009-09-03 04:09:00,83.445,83.445,83.42,83.42,56400000.0
2009-09-03 04:10:00,83.425,83.43,83.42,83.43,37800000.0
2009-09-03 04:11:00,83.425,83.44,83.425,83.44,24700000.0
2009-09-03 04:12:00,83.435,83.44,83.435,83.435,13000000.0
2009-09-03 04:13:00,83.43,83.445,83.43,83.445,59000000.0
2009-09-03 04:14:00,83.445,83.46,83.445,83.455,25100000.0
2009-09-03 04:15:00,83.455,83.455,83.455,83.455,17000000.0
2009-09-03 04:16:00,83.45,83.45,83.425,83.435,24100000.0
2009-09-03 04:17:00,83.425,83.435,83.42,83.42,43700000.0
2009-09-03 04:18:00,83.415,83.44,83.41,83.44,29300000.0
2009-09-03 04:19:00,83.44,83.455,83.44,83.455,12000000.0
2009-09-03 04:20:00,83.47,83.48,83.46,83.46,40100000.0
2009-09-03 04:21:00,83.46,83.47,83.46,83.47,35100000.0
2009-09-03 04:22:00,83.465,83.47,83.465,83.465,9000000.0
2009-09-03 04:23:00,83.47,83.48,83.465,83.475,13400000.0
2009-09-03 04:24:00,83.475,83.495,83.465,83.475,50700000.0
2009-09-03 04:25:00,83.47,83.48,83.47,83.48,5400000.0
2009-09-03 04:26:00,83.47,83.48,83.47,83.475,16000000.0
2009-09-03 04:27:00,83.475,83.49,83.475,83.49,10700000.0
2009-09-03 04:28:00,83.485,83.49,83.48,83.48,18900000.0
2009-09-03 04:29:00,83.48,83.49,83.48,83.49,23400000.0
2009-09-03 04:30:00,83.48,83.49,83.48,83.49,23000000.0
2009-09-03 04:31:00,83.49,83.49,83.465,83.47,26700000.0
2009-09-03 04:32:00,83.47,83.47,83.46,83.46,6700000.0
2009-09-03 04:33:00,83.465,83.48,83.465,83.47,54900000.0
2009-09-03 04:34:00,83.475,83.475,83.47,83.47,33400000.0
2009-09-03 04:35:00,83.47,83.47,83.47,83.47,1600000.0
2009-09-03 04:36:00,83.465,83.465,83.445,83.45,57500000.0
2009-09-03 04:37:00,83.45,83.455,83.45,83.45,40200000.0
2009-09-03 04:38:00,83.45,83.455,83.44,83.45,54200000.0
2009-09-03 04:39:00,83.45,83.455,83.45,83.455,37300000.0
2009-09-03 04:40:00,83.455,83.46,83.455,83.46,12300000.0
2009-09-03 04:41:00,83.455,83.465,83.45,83.455,15700000.0
2009-09-03 04:42:00,83.455,83.5,83.455,83.49,131000000.0
2009-09-03 04:43:00,83.495,83.5,83.485,83.5,27000000.0
2009-09-03 04:44:00,83.5,83.525,83.495,83.495,95400000.0
2009-09-03 04:45:00,83.495,83.535,83.495,83.525,69400000.0
2009-09-03 04:46:00,83.525,83.54,83.515,83.54,33100000.0
2009-09-03 04:47:00,83.535,83.6,83.53,83.59,181600000.0
2009-09-03 04:48:00,83.585,83.605,83.58,83.6,157100000.0
2009-09-03 04:49:00,83.595,83.605,83.595,83.595,40700000.0
2009-09-03 04:50:00,83.59,83.61,83.59,83.605,71200000.0
2009-09-03 04:51:00,83.605,83.605,83.59,83.59,70500000.0
2009-09-03 04:52:00,83.595,83.605,83.59,83.6,21700000.0
2009-09-03 04:53:00,83.6,83.61,83.595,83.61,36700000.0
2009-09-03 04:54:00,83.605,83.62,83.595,83.6,93900000.0
2009-09-03 04:55:00,83.6,83.6,83.59,83.59,81000000.0
2009-09-03 04:56:00,83.59,83.59,83.58,83.58,21200000.0
2009-09-03 04:57:00,83.575,83.58,83.56,83.565,42400000.0
2009-09-03 04:58:00,83.565,83.565,83.56,83.565,11500000.0
2009-09-03 04:59:00,83.565,83.575,83.56,83.565,46800000.0
2009-09-03 05:00:00,83.565,83.575,83.56,83.57,54100000.0
2009-09-03 05:01:00,83.57,83.57,83.57,83.57,6500000.0
2009-09-03 05:02:00,83.57,83.585,83.56,83.57,97600000.0
2009-09-03 05:03:00,83.575,83.59,83.56,83.57,108600000.0
2009-09-03 05:04:00,83.57,83.585,83.57,83.58,31400000.0
2009-09-03 05:05:00,83.58,83.605,83.58,83.6,72100000.0
2009-09-03 05:06:00,83.6,83.61,83.595,83.6,57400000.0
2009-09-03 05:07:00,83.6,83.62,83.6,83.615,47200000.0
2009-09-03 05:08:00,83.62,83.62,83.6,83.6,94000000.0
2009-09-03 05:09:00,83.6,83.61,83.6,83.6,70700000.0
2009-09-03 05:10:00,83.6,83.6,83.585,83.585,68300000.0
2009-09-03 05:11:00,83.585,83.585,83.565,83.57,26100000.0
2009-09-03 05:12:00,83.575,83.58,83.57,83.57,30900000.0
2009-09-03 05:13:00,83.575,83.61,83.57,83.6,96100000.0
2009-09-03 05:14:00,83.6,83.61,83.58,83.605,80800000.0
2009-09-03 05:15:00,83.6,83.61,83.595,83.6,62900000.0
2009-09-03 05:16:00,83.6,83.62,83.6,83.615,78600000.0
2009-09-03 05:17:00,83.61,83.635,83.61,83.635,31400000.0
2009-09-03 05:18:00,83.635,83.64,83.625,83.625,15000000.0
2009-09-03 05:19:00,83.625,83.66,83.625,83.66,66500000.0
2009-09-03 05:20:00,83.665,83.67,83.635,83.64,61600000.0
2009-09-03 05:21:00,83.64,83.64,83.62,83.62,55500000.0
2009-09-03 05:22:00,83.62,83.65,83.615,83.65,82000000.0
2009-09-03 05:23:00,83.65,83.68,83.65,83.67,107500000.0
2009-09-03 05:24:00,83.68,83.69,83.67,83.68,92900000.0
2009-09-03 05:25:00,83.68,83.7,83.68,83.69,67000000.0
2009-09-03 05:26:00,83.685,83.71,83.68,83.71,103900000.0
2009-09-03 05:27:00,83.71,83.735,83.71,83.735,95800000.0
2009-09-03 05:28:00,83.73,83.745,83.73,83.745,52100000.0
2009-09-03 05:29:00,83.74,83.74,83.72,83.72,98300000.0
2009-09-03 05:30:00,83.72,83.72,83.705,83.71,55800000.0
2009-09-03 05:31:00,83.715,83.75,83.715,83.75,105700000.0
2009-09-03 05:32:00,83.75,83.755,83.72,83.72,128700000.0
2009-09-03 05:33:00,83.72,83.735,83.72,83.72,80400000.0
2009-09-03 05:34:00,83.72,83.725,83.7,83.715,57200000.0
2009-09-03 05:35:00,83.71,83.715,83.71,83.715,4700000.0
2009-09-03 05:36:00,83.71,83.715,83.71,83.715,24600000.0
2009-09-03 05:37:00,83.71,83.73,83.71,83.73,73900000.0
2009-09-03 05:38:00,83.73,83.735,83.72,83.73,99400000.0
2009-09-03 05:39:00,83.73,83.74,83.72,83.73,132900000.0
2009-09-03 05:40:00,83.73,83.73,83.71,83.72,93500000.0
2009-09-03 05:41:00,83.72,83.73,83.72,83.73,119700000.0
2009-09-03 05:42:00,83.73,83.73,83.695,83.695,117400000.0
2009-09-03 05:43:00,83.7,83.705,83.69,83.69,36300000.0
2009-09-03 05:44:00,83.695,83.7,83.68,83.68,93800000.0
2009-09-03 05:45:00,83.69,83.715,83.69,83.715,53600000.0
2009-09-03 05:46:00,83.72,83.73,83.715,83.725,65400000.0
2009-09-03 05:47:00,83.72,83.75,83.715,83.745,105400000.0
2009-09-03 05:48:00,83.74,83.75,83.73,83.74,35000000.0
2009-09-03 05:49:00,83.74,83.74,83.72,83.73,18700000.0
2009-09-03 05:50:00,83.74,83.74,83.72,83.72,43200000.0
2009-09-03 05:51:00,83.725,83.725,83.715,83.72,34100000.0
2009-09-03 05:52:00,83.715,83.72,83.71,83.71,12400000.0
2009-09-03 05:53:00,83.71,83.71,83.685,83.685,54200000.0
2009-09-03 05:54:00,83.685,83.685,83.685,83.685,16200000.0
2009-09-03 05:55:00,83.695,83.695,83.675,83.68,49300000.0
2009-09-03 05:56:00,83.68,83.68,83.67,83.675,14600000.0
2009-09-03 05:57:00,83.67,83.675,83.66,83.665,23600000.0
2009-09-03 05:58:00,83.665,83.68,83.665,83.68,21000000.0
2009-09-03 05:59:00,83.685,83.705,83.68,83.7,26700000.0
2009-09-03 06:00:00,83.695,83.695,83.69,83.69,12600000.0
2009-09-03 06:01:00,83.685,83.685,83.68,83.685,8600000.0
2009-09-03 06:02:00,83.68,83.685,83.67,83.68,21800000.0
2009-09-03 06:03:00,83.68,83.68,83.65,83.65,60700000.0
2009-09-03 06:04:00,83.65,83.66,83.64,83.65,94900000.0
2009-09-03 06:05:00,83.645,83.66,83.645,83.655,27800000.0
2009-09-03 06:06:00,83.655,83.655,83.64,83.64,33700000.0
2009-09-03 06:07:00,83.64,83.65,83.63,83.65,48800000.0
2009-09-03 06:08:00,83.65,83.67,83.645,83.67,57300000.0
2009-09-03 06:09:00,83.67,83.675,83.665,83.675,16000000.0
2009-09-03 06:10:00,83.68,83.685,83.675,83.675,32000000.0
2009-09-03 06:11:00,83.685,83.685,83.675,83.675,11000000.0
2009-09-03 06:12:00,83.675,83.68,83.645,83.645,31300000.0
2009-09-03 06:13:00,83.64,83.645,83.635,83.645,25000000.0
2009-09-03 06:14:00,83.64,83.655,83.64,83.655,17400000.0
2009-09-03 06:15:00,83.655,83.675,83.655,83.655,40600000.0
2009-09-03 06:16:00,83.66,83.68,83.655,83.67,37600000.0
2009-09-03 06:17:00,83.675,83.68,83.67,83.67,31700000.0
2009-09-03 06:18:00,83.67,83.675,83.665,83.67,45700000.0
2009-09-03 06:19:00,83.675,83.675,83.67,83.675,21300000.0
2009-09-03 06:20:00,83.675,83.69,83.675,83.68,33700000.0
2009-09-03 06:21:00,83.68,83.705,83.68,83.705,20000000.0
2009-09-03 06:22:00,83.71,83.71,83.7,83.705,13700000.0
2009-09-03 06:23:00,83.7,83.72,83.7,83.715,51800000.0
2009-09-03 06:24:00,83.71,83.715,83.71,83.715,30400000.0
2009-09-03 06:25:00,83.71,83.715,83.705,83.715,30000000.0
2009-09-03 06:26:00,83.71,83.715,83.705,83.715,19000000.0
2009-09-03 06:27:00,83.715,83.72,83.715,83.715,10300000.0
2009-09-03 06:28:00,83.715,83.725,83.715,83.725,12300000.0
2009-09-03 06:29:00,83.72,83.725,83.715,83.725,26600000.0
2009-09-03 06:30:00,83.72,83.73,83.715,83.72,48600000.0
2009-09-03 06:31:00,83.72,83.725,83.71,83.715,49900000.0
2009-09-03 06:32:00,83.715,83.715,83.71,83.71,13500000.0
2009-09-03 06:33:00,83.71,83.725,83.71,83.71,21900000.0
2009-09-03 06:34:00,83.715,83.715,83.71,83.715,12500000.0
2009-09-03 06:35:00,83.71,83.715,83.69,83.695,31700000.0
2009-09-03 06:36:00,83.69,83.695,83.675,83.675,48200000.0
2009-09-03 06:37:00,83.685,83.685,83.675,83.675,14300000.0
2009-09-03 06:38:00,83.685,83.685,83.675,83.675,6300000.0
2009-09-03 06:39:00,83.68,83.68,83.67,83.675,16100000.0
2009-09-03 06:40:00,83.67,83.675,83.615,83.625,56000000.0
2009-09-03 06:41:00,83.62,83.63,83.61,83.62,70900000.0
2009-09-03 06:42:00,83.62,83.63,83.62,83.625,56200000.0
2009-09-03 06:43:00,83.62,83.63,83.62,83.63,21200000.0
2009-09-03 06:44:00,83.63,83.64,83.625,83.64,20300000.0
2009-09-03 06:45:00,83.64,83.64,83.62,83.62,45700000.0
2009-09-03 06:46:00,83.62,83.63,83.61,83.61,46000000.0
2009-09-03 06:47:00,83.61,83.61,83.59,83.6,124300000.0
2009-09-03 06:48:00,83.6,83.605,83.595,83.595,34800000.0
2009-09-03 06:49:00,83.6,83.6,83.59,83.6,37400000.0
2009-09-03 06:50:00,83.605,83.62,83.6,83.62,36000000.0
2009-09-03 06:51:00,83.615,83.63,83.615,83.62,29800000.0
2009-09-03 06:52:00,83.63,83.645,83.63,83.645,11700000.0
2009-09-03 06:53:00,83.635,83.655,83.635,83.655,32600000.0
2009-09-03 06:54:00,83.655,83.655,83.645,83.645,16800000.0
2009-09-03 06:55:00,83.64,83.645,83.63,83.64,47200000.0
2009-09-03 06:56:00,83.635,83.645,83.63,83.635,56200000.0
2009-09-03 06:57:00,83.64,83.65,83.635,83.64,34000000.0
2009-09-03 06:58:00,83.645,83.645,83.635,83.64,14800000.0
2009-09-03 06:59:00,83.64,83.645,83.635,83.645,16800000.0
2009-09-03 07:00:00,83.64,83.655,83.64,83.65,71400000.0
2009-09-03 07:01:00,83.65,83.65,83.65,83.65,13400000.0
2009-09-03 07:02:00,83.65,83.65,83.63,83.65,19100000.0
2009-09-03 07:03:00,83.65,83.65,83.65,83.65,1000000.0
2009-09-03 07:04:00,83.65,83.66,83.64,83.64,22800000.0
2009-09-03 07:05:00,83.645,83.65,83.635,83.635,28500000.0
2009-09-03 07:06:00,83.64,83.645,83.63,83.63,44400000.0
2009-09-03 07:07:00,83.64,83.64,83.62,83.625,19800000.0
2009-09-03 07:08:00,83.62,83.625,83.62,83.62,13000000.0
2009-09-03 07:09:00,83.625,83.63,83.605,83.605,33000000.0
2009-09-03 07:10:00,83.605,83.63,83.6,83.625,36100000.0
2009-09-03 07:11:00,83.63,83.63,83.615,83.615,23300000.0
2009-09-03 07:12:00,83.615,83.615,83.605,83.615,15100000.0
2009-09-03 07:13:00,83.61,83.615,83.61,83.61,5400000.0
2009-09-03 07:14:00,83.6,83.615,83.6,83.6,35200000.0
2009-09-03 07:15:00,83.6,83.62,83.6,83.61,34100000.0
2009-09-03 07:16:00,83.61,83.61,83.6,83.605,24600000.0
2009-09-03 07:17:00,83.605,83.615,83.605,83.615,17000000.0
2009-09-03 07:18:00,83.61,83.61,83.6,83.6,16000000.0
2009-09-03 07:19:00,83.6,83.615,83.6,83.615,33300000.0
2009-09-03 07:20:00,83.61,83.615,83.6,83.605,49800000.0
2009-09-03 07:21:00,83.615,83.615,83.605,83.605,28600000.0
2009-09-03 07:22:00,83.605,83.605,83.595,83.6,23000000.0
2009-09-03 07:23:00,83.6,83.605,83.59,83.595,60300000.0
2009-09-03 07:24:00,83.59,83.6,83.58,83.6,85100000.0
2009-09-03 07:25:00,83.6,83.6,83.57,83.595,48000000.0
2009-09-03 07:26:00,83.59,83.59,83.57,83.575,88700000.0
2009-09-03 07:27:00,83.575,83.59,83.57,83.585,113200000.0
2009-09-03 07:28:00,83.58,83.58,83.565,83.57,55900000.0
2009-09-03 07:29:00,83.57,83.575,83.57,83.575,26600000.0
2009-09-03 07:30:00,83.57,83.58,83.57,83.58,76200000.0
2009-09-03 07:31:00,83.585,83.615,83.58,83.61,136700000.0
2009-09-03 07:32:00,83.61,83.65,83.61,83.64,113600000.0
2009-09-03 07:33:00,83.645,83.665,83.62,83.665,52900000.0
2009-09-03 07:34:00,83.655,83.675,83.65,83.665,112700000.0
2009-09-03 07:35:00,83.66,83.7,83.66,83.695,103700000.0
2009-09-03 07:36:00,83.7,83.7,83.685,83.69,34300000.0
2009-09-03 07:37:00,83.685,83.715,83.685,83.715,44400000.0
2009-09-03 07:38:00,83.725,83.725,83.705,83.72,55500000.0
2009-09-03 07:39:00,83.715,83.73,83.71,83.71,56700000.0
2009-09-03 07:40:00,83.71,83.77,83.71,83.76,119100000.0
2009-09-03 07:41:00,83.76,83.76,83.73,83.745,95000000.0
2009-09-03 07:42:00,83.74,83.745,83.73,83.745,48000000.0
2009-09-03 07:43:00,83.74,83.745,83.73,83.745,53800000.0
2009-09-03 07:44:00,83.745,83.76,83.745,83.76,52200000.0
2009-09-03 07:45:00,83.76,83.76,83.745,83.75,73100000.0
2009-09-03 07:46:00,83.75,83.76,83.735,83.74,50400000.0
2009-09-03 07:47:00,83.735,83.74,83.73,83.73,76900000.0
2009-09-03 07:48:00,83.735,83.735,83.73,83.735,81700000.0
2009-09-03 07:49:00,83.735,83.745,83.72,83.74,76000000.0
2009-09-03 07:50:00,83.74,83.765,83.74,83.745,42800000.0
2009-09-03 07:51:00,83.75,83.755,83.735,83.745,39100000.0
2009-09-03 07:52:00,83.745,83.745,83.735,83.74,24400000.0
2009-09-03 07:53:00,83.75,83.755,83.74,83.755,8000000.0
2009-09-03 07:54:00,83.755,83.765,83.74,83.74,43100000.0
2009-09-03 07:55:00,83.745,83.77,83.74,83.77,140800000.0
2009-09-03 07:56:00,83.77,83.78,83.765,83.77,48500000.0
2009-09-03 07:57:00,83.765,83.765,83.745,83.745,103900000.0
2009-09-03 07:58:00,83.75,83.76,83.745,83.755,48900000.0
2009-09-03 07:59:00,83.755,83.755,83.745,83.755,24600000.0
2009-09-03 08:00:00,83.755,83.8,83.75,83.8,124400000.0
2009-09-03 08:01:00,83.795,83.795,83.79,83.79,12100000.0
2009-09-03 08:02:00,83.795,83.81,83.795,83.805,125800000.0
2009-09-03 08:03:00,83.8,83.87,83.8,83.86,165500000.0
2009-09-03 08:04:00,83.86,83.9,83.86,83.875,188100000.0
2009-09-03 08:05:00,83.875,83.895,83.865,83.895,124500000.0
2009-09-03 08:06:00,83.905,83.925,83.89,83.92,112300000.0
2009-09-03 08:07:00,83.925,83.925,83.91,83.915,100100000.0
2009-09-03 08:08:00,83.915,83.925,83.905,83.915,74100000.0
2009-09-03 08:09:00,83.91,83.915,83.895,83.905,99400000.0
2009-09-03 08:10:00,83.905,83.925,83.9,83.915,85900000.0
2009-09-03 08:11:00,83.925,83.95,83.915,83.94,153900000.0
2009-09-03 08:12:00,83.94,83.94,83.93,83.935,120500000.0
2009-09-03 08:13:00,83.94,83.95,83.935,83.945,64800000.0
2009-09-03 08:14:00,83.945,83.955,83.93,83.935,176800000.0
2009-09-03 08:15:00,83.93,83.935,83.92,83.93,155600000.0
2009-09-03 08:16:00,83.93,83.94,83.92,83.925,129500000.0
2009-09-03 08:17:00,83.92,83.94,83.92,83.93,139900000.0
2009-09-03 08:18:00,83.93,83.935,83.905,83.91,93700000.0
2009-09-03 08:19:00,83.91,83.92,83.91,83.915,64700000.0
2009-09-03 08:20:00,83.92,83.92,83.89,83.905,162700000.0
2009-09-03 08:21:00,83.905,83.91,83.885,83.895,112000000.0
2009-09-03 08:22:00,83.89,83.9,83.88,83.89,185700000.0
2009-09-03 08:23:00,83.89,83.895,83.87,83.87,217900000.0
2009-09-03 08:24:00,83.87,83.89,83.85,83.85,269900000.0
2009-09-03 08:25:00,83.85,83.86,83.84,83.84,113400000.0
2009-09-03 08:26:00,83.845,83.845,83.81,83.82,152300000.0
2009-09-03 08:27:00,83.82,83.835,83.81,83.82,186200000.0
2009-09-03 08:28:00,83.82,83.825,83.785,83.79,113200000.0
2009-09-03 08:29:00,83.79,83.8,83.79,83.8,65700000.0
2009-09-03 08:30:00,83.8,83.805,83.77,83.77,203800000.0
2009-09-03 08:31:00,83.77,83.775,83.75,83.76,85900000.0
2009-09-03 08:32:00,83.765,83.78,83.76,83.77,140400000.0
2009-09-03 08:33:00,83.77,83.775,83.74,83.755,163200000.0
2009-09-03 08:34:00,83.75,83.765,83.75,83.755,97600000.0
2009-09-03 08:35:00,83.755,83.77,83.74,83.77,111400000.0
2009-09-03 08:36:00,83.77,83.78,83.77,83.78,194900000.0
2009-09-03 08:37:00,83.78,83.78,83.77,83.775,155800000.0
2009-09-03 08:38:00,83.77,83.815,83.77,83.81,119800000.0
2009-09-03 08:39:00,83.81,83.83,83.8,83.83,137900000.0
2009-09-03 08:40:00,83.82,83.845,83.82,83.84,15400000.0
2009-09-03 08:41:00,83.845,83.855,83.83,83.83,118400000.0
2009-09-03 08:42:00,83.83,83.855,83.83,83.845,62900000.0
2009-09-03 08:43:00,83.85,83.85,83.825,83.84,142400000.0
2009-09-03 08:44:00,83.84,83.885,83.84,83.885,167800000.0
2009-09-03 08:45:00,83.885,83.885,83.865,83.885,91400000.0
2009-09-03 08:46:00,83.88,83.895,83.875,83.885,53100000.0
2009-09-03 08:47:00,83.89,83.89,83.85,83.86,92200000.0
2009-09-03 08:48:00,83.855,83.865,83.84,83.855,101500000.0
2009-09-03 08:49:00,83.86,83.875,83.85,83.865,65700000.0
2009-09-03 08:50:00,83.87,83.88,83.84,83.84,46700000.0
2009-09-03 08:51:00,83.845,83.865,83.835,83.86,61100000.0
2009-09-03 08:52:00,83.855,83.885,83.855,83.88,183800000.0
2009-09-03 08:53:00,83.875,83.965,83.875,83.965,276200000.0
2009-09-03 08:54:00,83.965,83.985,83.925,83.935,158200000.0
2009-09-03 08:55:00,83.935,83.945,83.91,83.92,150900000.0
2009-09-03 08:56:00,83.915,83.92,83.895,83.9,122000000.0
2009-09-03 08:57:00,83.9,83.9,83.88,83.88,84200000.0
2009-09-03 08:58:00,83.885,83.93,83.88,83.93,170200000.0
2009-09-03 08:59:00,83.93,83.96,83.91,83.91,194200000.0
2009-09-03 09:00:00,83.91,83.96,83.91,83.955,190700000.0
2009-09-03 09:01:00,83.95,83.97,83.95,83.96,263400000.0
2009-09-03 09:02:00,83.96,83.975,83.96,83.96,194100000.0
2009-09-03 09:03:00,83.96,84.05,83.96,84.03,274200000.0
2009-09-03 09:04:00,84.025,84.03,83.99,83.99,198300000.0
2009-09-03 09:05:00,83.995,84.015,83.97,84.01,235000000.0
2009-09-03 09:06:00,84.01,84.04,83.99,84.03,289500000.0
2009-09-03 09:07:00,84.03,84.06,83.985,83.985,185400000.0
2009-09-03 09:08:00,83.985,83.985,83.95,83.95,160300000.0
2009-09-03 09:09:00,83.95,83.97,83.93,83.94,118300000.0
2009-09-03 09:10:00,83.94,83.99,83.91,83.98,286100000.0
2009-09-03 09:11:00,83.98,83.98,83.93,83.94,265900000.0
2009-09-03 09:12:00,83.94,83.94,83.895,83.895,230800000.0
2009-09-03 09:13:00,83.89,83.89,83.835,83.835,235300000.0
2009-09-03 09:14:00,83.835,83.85,83.82,83.84,116800000.0
2009-09-03 09:15:00,83.84,83.84,83.805,83.805,65400000.0
2009-09-03 09:16:00,83.805,83.805,83.72,83.735,170200000.0
2009-09-03 09:17:00,83.735,83.75,83.72,83.745,195100000.0
2009-09-03 09:18:00,83.745,83.8,83.745,83.8,135600000.0
2009-09-03 09:19:00,83.8,83.85,83.79,83.84,171600000.0
2009-09-03 09:20:00,83.835,83.84,83.81,83.82,62900000.0
2009-09-03 09:21:00,83.815,83.84,83.81,83.825,118500000.0
2009-09-03 09:22:00,83.83,83.84,83.82,83.835,43600000.0
2009-09-03 09:23:00,83.83,83.835,83.73,83.74,189900000.0
2009-09-03 09:24:00,83.74,83.75,83.74,83.745,194900000.0
2009-09-03 09:25:00,83.75,83.795,83.73,83.795,98900000.0
2009-09-03 09:26:00,83.795,83.81,83.79,83.81,103200000.0
2009-09-03 09:27:00,83.81,83.84,83.8,83.82,103900000.0
2009-09-03 09:28:00,83.815,83.835,83.815,83.825,163600000.0
2009-09-03 09:29:00,83.83,83.83,83.785,83.79,172900000.0
2009-09-03 09:30:00,83.79,83.79,83.735,83.735,244400000.0
2009-09-03 09:31:00,83.735,83.76,83.73,83.75,113800000.0
2009-09-03 09:32:00,83.745,83.75,83.72,83.75,213900000.0
2009-09-03 09:33:00,83.75,83.78,83.75,83.76,81500000.0
2009-09-03 09:34:00,83.765,83.785,83.76,83.78,133600000.0
2009-09-03 09:35:00,83.785,83.795,83.76,83.77,100500000.0
2009-09-03 09:36:00,83.76,83.765,83.71,83.735,261600000.0
2009-09-03 09:37:00,83.735,83.76,83.735,83.745,187200000.0
2009-09-03 09:38:00,83.745,83.785,83.73,83.775,183400000.0
2009-09-03 09:39:00,83.77,83.79,83.765,83.775,81300000.0
2009-09-03 09:40:00,83.77,83.79,83.76,83.785,144200000.0
2009-09-03 09:41:00,83.79,83.79,83.77,83.79,100700000.0
2009-09-03 09:42:00,83.795,83.825,83.79,83.825,119800000.0
2009-09-03 09:43:00,83.83,83.865,83.81,83.86,136200000.0
2009-09-03 09:44:00,83.865,83.87,83.835,83.84,166200000.0
2009-09-03 09:45:00,83.835,83.845,83.75,83.8,360400000.0
2009-09-03 09:46:00,83.8,83.81,83.77,83.8,131500000.0
2009-09-03 09:47:00,83.81,83.87,83.81,83.85,129400000.0
2009-09-03 09:48:00,83.855,83.875,83.845,83.865,82400000.0
2009-09-03 09:49:00,83.865,83.9,83.865,83.885,189900000.0
2009-09-03 09:50:00,83.89,83.905,83.875,83.905,51300000.0
2009-09-03 09:51:00,83.905,83.915,83.885,83.885,146100000.0
2009-09-03 09:52:00,83.88,83.88,83.86,83.86,158600000.0
2009-09-03 09:53:00,83.86,83.865,83.85,83.85,134700000.0
2009-09-03 09:54:00,83.85,83.875,83.81,83.84,243600000.0
2009-09-03 09:55:00,83.84,83.91,83.835,83.91,269300000.0
2009-09-03 09:56:00,83.915,83.92,83.84,83.86,240900000.0
2009-09-03 09:57:00,83.86,83.875,83.84,83.87,156400000.0
2009-09-03 09:58:00,83.87,83.9,83.845,83.9,196500000.0
2009-09-03 09:59:00,83.9,83.935,83.86,83.86,208000000.0
2009-09-03 10:00:00,83.855,83.875,83.815,83.82,220800000.0
2009-09-03 10:01:00,83.82,83.825,83.76,83.76,183600000.0
2009-09-03 10:02:00,83.76,83.77,83.72,83.77,270400000.0
2009-09-03 10:03:00,83.77,83.78,83.74,83.78,191600000.0
2009-09-03 10:04:00,83.78,83.8,83.735,83.78,348200000.0
2009-09-03 10:05:00,83.78,83.78,83.75,83.76,229000000.0
2009-09-03 10:06:00,83.765,83.81,83.755,83.79,110600000.0
2009-09-03 10:07:00,83.79,83.82,83.785,83.82,164200000.0
2009-09-03 10:08:00,83.81,83.82,83.805,83.81,240800000.0
2009-09-03 10:09:00,83.81,83.845,83.8,83.805,153500000.0
2009-09-03 10:10:00,83.81,83.81,83.75,83.76,218200000.0
2009-09-03 10:11:00,83.76,83.785,83.75,83.76,236500000.0
2009-09-03 10:12:00,83.76,83.775,83.755,83.76,216600000.0
2009-09-03 10:13:00,83.765,83.81,83.765,83.805,104500000.0
2009-09-03 10:14:00,83.8,83.815,83.78,83.815,116100000.0
2009-09-03 10:15:00,83.815,83.835,83.815,83.835,32900000.0
2009-09-03 10:16:00,83.835,83.84,83.8,83.815,382900000.0
2009-09-03 10:17:00,83.815,83.815,83.79,83.795,146400000.0
2009-09-03 10:18:00,83.795,83.825,83.795,83.82,110000000.0
2009-09-03 10:19:00,83.82,83.84,83.81,83.84,142000000.0
2009-09-03 10:20:00,83.83,83.865,83.83,83.865,147400000.0
2009-09-03 10:21:00,83.86,83.86,83.81,83.81,228800000.0
2009-09-03 10:22:00,83.81,83.825,83.78,83.785,79500000.0
2009-09-03 10:23:00,83.785,83.805,83.78,83.8,113200000.0
2009-09-03 10:24:00,83.8,83.81,83.78,83.79,215400000.0
2009-09-03 10:25:00,83.785,83.795,83.78,83.79,26900000.0
2009-09-03 10:26:00,83.795,83.8,83.78,83.785,27000000.0
2009-09-03 10:27:00,83.78,83.79,83.755,83.76,100400000.0
2009-09-03 10:28:00,83.76,83.77,83.75,83.76,45300000.0
2009-09-03 10:29:00,83.76,83.775,83.76,83.775,51700000.0
2009-09-03 10:30:00,83.775,83.805,83.775,83.78,116800000.0
2009-09-03 10:31:00,83.775,83.79,83.765,83.77,74200000.0
2009-09-03 10:32:00,83.77,83.785,83.77,83.775,52600000.0
2009-09-03 10:33:00,83.78,83.805,83.775,83.785,66100000.0
2009-09-03 10:34:00,83.785,83.79,83.785,83.785,27100000.0
2009-09-03 10:35:00,83.79,83.8,83.78,83.8,125100000.0
2009-09-03 10:36:00,83.795,83.795,83.755,83.77,182100000.0
2009-09-03 10:37:00,83.775,83.775,83.71,83.72,118100000.0
2009-09-03 10:38:00,83.72,83.725,83.71,83.715,51200000.0
2009-09-03 10:39:00,83.715,83.795,83.715,83.785,124000000.0
2009-09-03 10:40:00,83.785,83.785,83.77,83.785,160000000.0
2009-09-03 10:41:00,83.785,83.82,83.785,83.81,121800000.0
2009-09-03 10:42:00,83.81,83.835,83.805,83.82,83200000.0
2009-09-03 10:43:00,83.815,83.9,83.815,83.89,106400000.0
2009-09-03 10:44:00,83.895,83.94,83.895,83.92,42000000.0
2009-09-03 10:45:00,83.925,83.925,83.89,83.895,106500000.0
2009-09-03 10:46:00,83.89,83.955,83.89,83.945,149600000.0
2009-09-03 10:47:00,83.95,83.965,83.945,83.965,69300000.0
2009-09-03 10:48:00,83.96,83.97,83.935,83.955,83100000.0
2009-09-03 10:49:00,83.95,83.955,83.93,83.94,168900000.0
2009-09-03 10:50:00,83.94,83.95,83.925,83.935,170800000.0
2009-09-03 10:51:00,83.93,83.96,83.925,83.955,98500000.0
2009-09-03 10:52:00,83.96,83.97,83.945,83.96,79300000.0
2009-09-03 10:53:00,83.965,83.965,83.945,83.945,68900000.0
2009-09-03 10:54:00,83.945,83.975,83.94,83.965,78700000.0
2009-09-03 10:55:00,83.97,83.985,83.965,83.985,37800000.0
2009-09-03 10:56:00,83.98,83.985,83.93,83.945,62600000.0
2009-09-03 10:57:00,83.935,83.945,83.93,83.94,61100000.0
2009-09-03 10:58:00,83.935,83.94,83.915,83.92,95900000.0
2009-09-03 10:59:00,83.92,83.94,83.92,83.94,237400000.0
2009-09-03 11:00:00,83.94,83.955,83.91,83.93,210100000.0
2009-09-03 11:01:00,83.935,83.99,83.935,83.98,145000000.0
2009-09-03 11:02:00,83.98,84.02,83.98,83.99,174300000.0
2009-09-03 11:03:00,83.985,84.005,83.98,84.0,114100000.0
2009-09-03 11:04:00,84.005,84.04,84.0,84.04,150600000.0
2009-09-03 11:05:00,84.04,84.04,84.01,84.025,140100000.0
2009-09-03 11:06:00,84.02,84.05,84.015,84.05,88300000.0
2009-09-03 11:07:00,84.05,84.085,84.045,84.08,171600000.0
2009-09-03 11:08:00,84.08,84.175,84.08,84.175,257200000.0
2009-09-03 11:09:00,84.175,84.205,84.16,84.195,254800000.0
2009-09-03 11:10:00,84.195,84.29,84.14,84.14,365200000.0
2009-09-03 11:11:00,84.14,84.18,84.14,84.14,226600000.0
2009-09-03 11:12:00,84.14,84.165,84.13,84.16,329600000.0
2009-09-03 11:13:00,84.16,84.16,84.125,84.13,138800000.0
2009-09-03 11:14:00,84.13,84.145,84.11,84.11,175400000.0
2009-09-03 11:15:00,84.11,84.125,84.105,84.12,137000000.0
2009-09-03 11:16:00,84.12,84.13,84.11,84.13,175200000.0
2009-09-03 11:17:00,84.13,84.14,84.13,84.14,85400000.0
2009-09-03 11:18:00,84.14,84.14,84.13,84.13,64400000.0
2009-09-03 11:19:00,84.13,84.13,84.09,84.1,191600000.0
2009-09-03 11:20:00,84.1,84.115,84.09,84.115,111000000.0
2009-09-03 11:21:00,84.12,84.125,84.11,84.12,22200000.0
2009-09-03 11:22:00,84.12,84.13,84.11,84.11,110200000.0
2009-09-03 11:23:00,84.12,84.13,84.12,84.13,9600000.0
2009-09-03 11:24:00,84.135,84.145,84.12,84.125,164600000.0
2009-09-03 11:25:00,84.12,84.125,84.09,84.09,49600000.0
2009-09-03 11:26:00,84.09,84.09,84.06,84.06,211200000.0
2009-09-03 11:27:00,84.05,84.05,84.05,84.05,82400000.0
2009-09-03 11:28:00,84.05,84.05,84.05,84.05,63200000.0
2009-09-03 11:29:00,84.05,84.055,84.04,84.04,113200000.0
2009-09-03 11:30:00,84.04,84.04,84.02,84.025,157600000.0
2009-09-03 11:31:00,84.025,84.03,83.95,83.95,204000000.0
2009-09-03 11:32:00,83.95,83.95,83.93,83.93,226400000.0
2009-09-03 11:33:00,83.93,83.93,83.905,83.905,161600000.0
2009-09-03 11:34:00,83.91,83.925,83.9,83.92,192600000.0
2009-09-03 11:35:00,83.92,83.925,83.92,83.92,55200000.0
2009-09-03 11:36:00,83.92,83.93,83.91,83.92,135200000.0
2009-09-03 11:37:00,83.92,83.92,83.92,83.92,31600000.0
2009-09-03 11:38:00,83.92,83.93,83.92,83.93,48400000.0
2009-09-03 11:39:00,83.93,83.965,83.93,83.96,144000000.0
2009-09-03 11:40:00,83.96,83.97,83.95,83.95,141400000.0
2009-09-03 11:41:00,83.95,83.95,83.93,83.93,97000000.0
2009-09-03 11:42:00,83.93,83.94,83.92,83.92,149400000.0
2009-09-03 11:43:00,83.925,83.93,83.92,83.92,124200000.0
2009-09-03 11:44:00,83.92,83.93,83.92,83.925,94800000.0
2009-09-03 11:45:00,83.925,83.925,83.925,83.925,29800000.0
2009-09-03 11:46:00,83.92,83.92,83.92,83.92,62400000.0
2009-09-03 11:47:00,83.92,83.93,83.92,83.93,61600000.0
2009-09-03 11:48:00,83.93,83.93,83.905,83.91,96800000.0
2009-09-03 11:49:00,83.9,83.95,83.885,83.95,293000000.0
2009-09-03 11:50:00,83.95,83.965,83.94,83.95,201800000.0
2009-09-03 11:51:00,83.95,83.95,83.93,83.94,129200000.0
2009-09-03 11:52:00,83.94,83.945,83.93,83.94,93000000.0
2009-09-03 11:53:00,83.94,83.94,83.925,83.925,74400000.0
2009-09-03 11:54:00,83.925,83.93,83.905,83.91,127600000.0
2009-09-03 11:55:00,83.91,83.925,83.91,83.92,45200000.0
2009-09-03 11:56:00,83.91,83.92,83.9,83.91,184800000.0
2009-09-03 11:57:00,83.91,83.915,83.9,83.91,101800000.0
2009-09-03 11:58:00,83.91,83.935,83.91,83.93,161800000.0
2009-09-03 11:59:00,83.93,83.94,83.91,83.91,231400000.0
2009-09-03 12:00:00,83.91,83.91,83.875,83.89,101000000.0
2009-09-03 12:01:00,83.895,83.91,83.89,83.905,66800000.0
2009-09-03 12:02:00,83.905,83.905,83.85,83.86,225800000.0
2009-09-03 12:03:00,83.86,83.87,83.855,83.86,86000000.0
2009-09-03 12:04:00,83.86,83.88,83.86,83.87,88000000.0
2009-09-03 12:05:00,83.87,83.87,83.84,83.85,211800000.0
2009-09-03 12:06:00,83.85,83.875,83.85,83.875,100800000.0
2009-09-03 12:07:00,83.875,83.875,83.87,83.875,48000000.0
2009-09-03 12:08:00,83.875,83.875,83.86,83.86,37400000.0
2009-09-03 12:09:00,83.87,83.87,83.85,83.85,68800000.0
2009-09-03 12:10:00,83.85,83.88,83.85,83.88,47800000.0
2009-09-03 12:11:00,83.885,83.89,83.87,83.87,24800000.0
2009-09-03 12:12:00,83.875,83.89,83.875,83.89,24800000.0
2009-09-03 12:13:00,83.89,83.89,83.87,83.89,88000000.0
2009-09-03 12:14:00,83.89,83.91,83.88,83.9,81600000.0
2009-09-03 12:15:00,83.91,83.92,83.9,83.91,237000000.0
2009-09-03 12:16:00,83.905,83.92,83.89,83.92,140000000.0
2009-09-03 12:17:00,83.92,83.92,83.915,83.92,73000000.0
2009-09-03 12:18:00,83.925,83.93,83.925,83.925,56200000.0
2009-09-03 12:19:00,83.925,83.94,83.915,83.94,69400000.0
2009-09-03 12:20:00,83.945,83.96,83.94,83.96,106200000.0
2009-09-03 12:21:00,83.97,83.995,83.96,83.97,38800000.0
2009-09-03 12:22:00,83.97,84.025,83.97,84.025,100600000.0
2009-09-03 12:23:00,84.015,84.025,84.0,84.0,110600000.0
2009-09-03 12:24:00,84.0,84.0,83.99,83.995,86800000.0
2009-09-03 12:25:00,84.0,84.03,83.99,84.03,144000000.0
2009-09-03 12:26:00,84.03,84.055,84.02,84.045,211400000.0
2009-09-03 12:27:00,84.04,84.05,84.01,84.045,189200000.0
2009-09-03 12:28:00,84.05,84.1,84.03,84.07,246200000.0
2009-09-03 12:29:00,84.07,84.07,84.03,84.03,116800000.0
2009-09-03 12:30:00,84.03,84.035,84.01,84.01,163600000.0
2009-09-03 12:31:00,84.01,84.01,83.96,83.96,110000000.0
2009-09-03 12:32:00,83.96,83.965,83.94,83.955,182800000.0
2009-09-03 12:33:00,83.955,83.96,83.91,83.94,158800000.0
2009-09-03 12:34:00,83.93,83.94,83.91,83.91,162400000.0
2009-09-03 12:35:00,83.91,83.93,83.88,83.88,223000000.0
2009-09-03 12:36:00,83.88,83.88,83.84,83.86,164400000.0
2009-09-03 12:37:00,83.86,83.91,83.86,83.88,166600000.0
2009-09-03 12:38:00,83.88,83.88,83.87,83.87,43200000.0
2009-09-03 12:39:00,83.87,83.87,83.84,83.845,162400000.0
2009-09-03 12:40:00,83.85,83.885,83.84,83.885,161600000.0
2009-09-03 12:41:00,83.885,83.89,83.88,83.89,74800000.0
2009-09-03 12:42:00,83.89,83.9,83.88,83.9,152800000.0
2009-09-03 12:43:00,83.9,83.9,83.87,83.87,57800000.0
2009-09-03 12:44:00,83.87,83.88,83.85,83.88,139600000.0
2009-09-03 12:45:00,83.88,83.9,83.88,83.9,75400000.0
2009-09-03 12:46:00,83.895,83.905,83.875,83.875,74600000.0
2009-09-03 12:47:00,83.875,83.89,83.875,83.88,96400000.0
2009-09-03 12:48:00,83.885,83.925,83.875,83.915,52000000.0
2009-09-03 12:49:00,83.92,83.925,83.89,83.9,75000000.0
2009-09-03 12:50:00,83.9,83.9,83.88,83.895,118000000.0
2009-09-03 12:51:00,83.89,83.93,83.89,83.93,87600000.0
2009-09-03 12:52:00,83.93,83.93,83.91,83.93,86000000.0
2009-09-03 12:53:00,83.93,83.93,83.91,83.91,88600000.0
2009-09-03 12:54:00,83.91,83.97,83.91,83.965,161000000.0
2009-09-03 12:55:00,83.97,83.98,83.96,83.98,44000000.0
2009-09-03 12:56:00,83.98,84.01,83.98,84.0,126200000.0
2009-09-03 12:57:00,84.005,84.03,84.0,84.03,122600000.0
2009-09-03 12:58:00,84.03,84.03,83.985,84.0,121000000.0
2009-09-03 12:59:00,84.0,84.02,83.99,84.01,207600000.0
2009-09-03 13:00:00,84.01,84.05,84.01,84.015,131400000.0
2009-09-03 13:01:00,84.02,84.035,84.01,84.01,44000000.0
2009-09-03 13:02:00,84.01,84.025,84.0,84.025,56400000.0
2009-09-03 13:03:00,84.02,84.02,84.005,84.005,31400000.0
2009-09-03 13:04:00,84.0,84.03,84.0,84.03,58400000.0
2009-09-03 13:05:00,84.025,84.025,84.015,84.025,55600000.0
2009-09-03 13:06:00,84.03,84.035,84.015,84.03,126000000.0
2009-09-03 13:07:00,84.03,84.03,83.995,84.005,94400000.0
2009-09-03 13:08:00,84.0,84.025,84.0,84.02,50400000.0
2009-09-03 13:09:00,84.02,84.1,84.02,84.075,177400000.0
2009-09-03 13:10:00,84.075,84.105,84.07,84.07,179800000.0
2009-09-03 13:11:00,84.07,84.07,84.02,84.02,102400000.0
2009-09-03 13:12:00,84.025,84.025,84.005,84.015,101200000.0
2009-09-03 13:13:00,84.02,84.04,84.015,84.025,71800000.0
2009-09-03 13:14:00,84.03,84.03,84.01,84.01,209400000.0
2009-09-03 13:15:00,84.01,84.03,84.0,84.02,138400000.0
2009-09-03 13:16:00,84.015,84.035,84.015,84.035,38600000.0
2009-09-03 13:17:00,84.04,84.04,84.02,84.03,60400000.0
2009-09-03 13:18:00,84.03,84.07,84.03,84.06,73600000.0
2009-09-03 13:19:00,84.06,84.125,84.06,84.105,175000000.0
2009-09-03 13:20:00,84.1,84.1,84.06,84.06,170200000.0
2009-09-03 13:21:00,84.06,84.1,84.06,84.1,110200000.0
2009-09-03 13:22:00,84.1,84.105,84.09,84.095,79200000.0
2009-09-03 13:23:00,84.095,84.095,84.08,84.085,103200000.0
2009-09-03 13:24:00,84.085,84.105,84.08,84.08,221800000.0
2009-09-03 13:25:00,84.08,84.1,84.05,84.1,275600000.0
2009-09-03 13:26:00,84.1,84.13,84.09,84.13,210200000.0
2009-09-03 13:27:00,84.13,84.155,84.13,84.14,87600000.0
2009-09-03 13:28:00,84.145,84.15,84.14,84.15,102600000.0
2009-09-03 13:29:00,84.15,84.17,84.15,84.16,149400000.0
2009-09-03 13:30:00,84.16,84.19,84.16,84.16,225400000.0
2009-09-03 13:31:00,84.16,84.165,84.16,84.165,68600000.0
2009-09-03 13:32:00,84.17,84.19,84.17,84.185,89200000.0
2009-09-03 13:33:00,84.185,84.185,84.165,84.18,95600000.0
2009-09-03 13:34:00,84.18,84.225,84.18,84.21,151600000.0
2009-09-03 13:35:00,84.22,84.22,84.17,84.17,211000000.0
2009-09-03 13:36:00,84.175,84.185,84.15,84.17,147800000.0
2009-09-03 13:37:00,84.165,84.18,84.16,84.18,78800000.0
2009-09-03 13:38:00,84.18,84.185,84.17,84.185,168000000.0
2009-09-03 13:39:00,84.185,84.215,84.185,84.2,173200000.0
2009-09-03 13:40:00,84.2,84.215,84.19,84.195,153600000.0
2009-09-03 13:41:00,84.195,84.21,84.18,84.21,199000000.0
2009-09-03 13:42:00,84.2,84.205,84.16,84.16,131600000.0
2009-09-03 13:43:00,84.155,84.185,84.15,84.18,40200000.0
2009-09-03 13:44:00,84.175,84.175,84.15,84.15,126400000.0
2009-09-03 13:45:00,84.15,84.18,84.14,84.15,277200000.0
2009-09-03 13:46:00,84.15,84.16,84.145,84.155,73400000.0
2009-09-03 13:47:00,84.15,84.15,84.13,84.14,107600000.0
2009-09-03 13:48:00,84.145,84.155,84.14,84.155,16600000.0
2009-09-03 13:49:00,84.155,84.16,84.15,84.16,39400000.0
2009-09-03 13:50:00,84.155,84.155,84.135,84.145,79000000.0
2009-09-03 13:51:00,84.14,84.14,84.11,84.115,81000000.0
2009-09-03 13:52:00,84.11,84.12,84.1,84.105,84600000.0
2009-09-03 13:53:00,84.105,84.13,84.105,84.11,57200000.0
2009-09-03 13:54:00,84.11,84.11,84.08,84.08,86400000.0
2009-09-03 13:55:00,84.08,84.09,84.08,84.085,17600000.0
2009-09-03 13:56:00,84.085,84.1,84.08,84.095,30800000.0
2009-09-03 13:57:00,84.095,84.11,84.095,84.11,56800000.0
2009-09-03 13:58:00,84.11,84.12,84.11,84.12,56800000.0
2009-09-03 13:59:00,84.12,84.14,84.12,84.14,80000000.0
2009-09-03 14:00:00,84.14,84.165,84.14,84.165,78400000.0
2009-09-03 14:01:00,84.165,84.21,84.16,84.205,84200000.0
2009-09-03 14:02:00,84.205,84.24,84.18,84.18,97800000.0
2009-09-03 14:03:00,84.18,84.19,84.145,84.145,119000000.0
2009-09-03 14:04:00,84.14,84.145,84.125,84.135,87600000.0
2009-09-03 14:05:00,84.14,84.155,84.135,84.14,51600000.0
2009-09-03 14:06:00,84.14,84.17,84.135,84.165,72000000.0
2009-09-03 14:07:00,84.16,84.185,84.145,84.185,88800000.0
2009-09-03 14:08:00,84.175,84.19,84.12,84.125,151800000.0
2009-09-03 14:09:00,84.13,84.145,84.11,84.125,118600000.0
2009-09-03 14:10:00,84.12,84.125,84.1,84.11,153200000.0
2009-09-03 14:11:00,84.11,84.12,84.105,84.11,60000000.0
2009-09-03 14:12:00,84.11,84.13,84.11,84.12,73000000.0
2009-09-03 14:13:00,84.13,84.175,84.13,84.16,80800000.0
2009-09-03 14:14:00,84.15,84.15,84.13,84.145,127000000.0
2009-09-03 14:15:00,84.145,84.145,84.13,84.135,68800000.0
2009-09-03 14:16:00,84.13,84.135,84.1,84.13,150200000.0
2009-09-03 14:17:00,84.13,84.13,84.1,84.11,175000000.0
2009-09-03 14:18:00,84.125,84.125,84.07,84.085,249600000.0
2009-09-03 14:19:00,84.085,84.12,84.08,84.08,141600000.0
2009-09-03 14:20:00,84.08,84.085,84.04,84.04,322000000.0
2009-09-03 14:21:00,84.04,84.05,84.0,84.0,165800000.0
2009-09-03 14:22:00,84.005,84.04,83.995,84.04,240000000.0
2009-09-03 14:23:00,84.045,84.045,84.02,84.025,202400000.0
2009-09-03 14:24:00,84.025,84.035,84.01,84.03,245800000.0
2009-09-03 14:25:00,84.03,84.09,84.02,84.05,230600000.0
2009-09-03 14:26:00,84.05,84.09,84.03,84.03,222600000.0
2009-09-03 14:27:00,84.03,84.09,84.03,84.09,208400000.0
2009-09-03 14:28:00,84.09,84.1,84.025,84.025,238200000.0
2009-09-03 14:29:00,84.02,84.05,83.88,83.88,350000000.0
2009-09-03 14:30:00,83.885,83.96,83.805,83.955,390800000.0
2009-09-03 14:31:00,83.955,83.98,83.9,83.9,272000000.0
2009-09-03 14:32:00,83.9,83.9,83.82,83.85,278000000.0
2009-09-03 14:33:00,83.85,83.88,83.82,83.88,400600000.0
2009-09-03 14:34:00,83.88,83.88,83.8,83.865,320400000.0
2009-09-03 14:35:00,83.865,83.88,83.825,83.87,299400000.0
2009-09-03 14:36:00,83.87,83.91,83.785,83.79,405000000.0
2009-09-03 14:37:00,83.79,83.835,83.785,83.8,413600000.0
2009-09-03 14:38:00,83.8,83.96,83.8,83.94,381600000.0
2009-09-03 14:39:00,83.955,83.955,83.87,83.875,342200000.0
2009-09-03 14:40:00,83.875,83.875,83.83,83.855,325800000.0
2009-09-03 14:41:00,83.855,83.925,83.855,83.92,165600000.0
2009-09-03 14:42:00,83.915,83.92,83.85,83.855,207600000.0
2009-09-03 14:43:00,83.855,83.885,83.84,83.865,401800000.0
2009-09-03 14:44:00,83.86,83.86,83.835,83.84,196800000.0
2009-09-03 14:45:00,83.84,83.895,83.84,83.89,186400000.0
2009-09-03 14:46:00,83.89,83.89,83.855,83.88,219400000.0
2009-09-03 14:47:00,83.88,83.91,83.875,83.91,199000000.0
2009-09-03 14:48:00,83.91,83.92,83.89,83.92,329000000.0
2009-09-03 14:49:00,83.92,83.925,83.84,83.845,202800000.0
2009-09-03 14:50:00,83.85,83.85,83.8,83.825,249800000.0
2009-09-03 14:51:00,83.825,83.84,83.815,83.835,194600000.0
2009-09-03 14:52:00,83.835,83.87,83.83,83.845,180200000.0
2009-09-03 14:53:00,83.84,83.855,83.81,83.855,273000000.0
2009-09-03 14:54:00,83.855,83.855,83.83,83.855,189000000.0
2009-09-03 14:55:00,83.85,83.875,83.83,83.865,239200000.0
2009-09-03 14:56:00,83.87,83.9,83.86,83.86,154400000.0
2009-09-03 14:57:00,83.86,83.885,83.84,83.885,208200000.0
2009-09-03 14:58:00,83.885,83.915,83.88,83.9,123000000.0
2009-09-03 14:59:00,83.9,83.9,83.875,83.88,63200000.0
2009-09-03 15:00:00,83.88,83.895,83.865,83.89,169000000.0
2009-09-03 15:01:00,83.89,83.91,83.88,83.91,100400000.0
2009-09-03 15:02:00,83.91,83.92,83.875,83.89,185200000.0
2009-09-03 15:03:00,83.895,83.945,83.895,83.945,250200000.0
2009-09-03 15:04:00,83.945,83.96,83.92,83.92,205000000.0
2009-09-03 15:05:00,83.92,83.935,83.91,83.93,216200000.0
2009-09-03 15:06:00,83.93,83.965,83.93,83.955,93000000.0
2009-09-03 15:07:00,83.96,83.975,83.9,83.915,222000000.0
2009-09-03 15:08:00,83.91,83.91,83.885,83.9,116800000.0
2009-09-03 15:09:00,83.895,83.905,83.865,83.87,145200000.0
2009-09-03 15:10:00,83.87,83.92,83.87,83.915,139600000.0
2009-09-03 15:11:00,83.91,83.94,83.91,83.92,80600000.0
2009-09-03 15:12:00,83.92,83.925,83.895,83.895,108600000.0
2009-09-03 15:13:00,83.895,83.895,83.86,83.87,146400000.0
2009-09-03 15:14:00,83.87,83.87,83.84,83.86,142400000.0
2009-09-03 15:15:00,83.86,83.865,83.85,83.85,135200000.0
2009-09-03 15:16:00,83.85,83.85,83.81,83.835,272600000.0
2009-09-03 15:17:00,83.835,83.865,83.835,83.865,187800000.0
2009-09-03 15:18:00,83.865,83.88,83.85,83.865,198400000.0
2009-09-03 15:19:00,83.86,83.87,83.84,83.845,147000000.0
2009-09-03 15:20:00,83.845,83.875,83.83,83.83,375800000.0
2009-09-03 15:21:00,83.835,83.89,83.83,83.89,255200000.0
2009-09-03 15:22:00,83.88,83.97,83.88,83.96,359800000.0
2009-09-03 15:23:00,83.96,83.98,83.885,83.905,250200000.0
2009-09-03 15:24:00,83.91,83.95,83.91,83.95,127200000.0
2009-09-03 15:25:00,83.95,83.965,83.94,83.95,251400000.0
2009-09-03 15:26:00,83.95,83.96,83.95,83.95,139600000.0
2009-09-03 15:27:00,83.95,83.96,83.92,83.92,149400000.0
2009-09-03 15:28:00,83.92,83.93,83.915,83.92,117400000.0
2009-09-03 15:29:00,83.92,83.93,83.92,83.93,106200000.0
2009-09-03 15:30:00,83.93,83.965,83.88,83.965,250400000.0
2009-09-03 15:31:00,83.965,83.97,83.88,83.88,326200000.0
2009-09-03 15:32:00,83.88,83.96,83.87,83.95,226600000.0
2009-09-03 15:33:00,83.955,84.04,83.955,84.025,347800000.0
2009-09-03 15:34:00,84.025,84.03,83.895,83.945,333000000.0
2009-09-03 15:35:00,83.955,83.98,83.93,83.97,266000000.0
2009-09-03 15:36:00,83.97,83.98,83.89,83.915,275400000.0
2009-09-03 15:37:00,83.92,83.97,83.885,83.91,199700000.0
2009-09-03 15:38:00,83.915,83.965,83.905,83.94,153400000.0
2009-09-03 15:39:00,83.94,83.975,83.93,83.95,230400000.0
2009-09-03 15:40:00,83.955,83.975,83.94,83.97,196800000.0
2009-09-03 15:41:00,83.97,83.975,83.935,83.965,121800000.0
2009-09-03 15:42:00,83.965,84.03,83.96,83.96,238400000.0
2009-09-03 15:43:00,83.955,84.005,83.93,83.96,229400000.0
2009-09-03 15:44:00,83.95,84.02,83.95,84.005,183400000.0
2009-09-03 15:45:00,84.015,84.025,83.96,84.015,191300000.0
2009-09-03 15:46:00,84.02,84.04,83.995,83.995,168400000.0
2009-09-03 15:47:00,83.99,83.995,83.945,83.955,222000000.0
2009-09-03 15:48:00,83.955,84.05,83.955,84.025,301400000.0
2009-09-03 15:49:00,84.025,84.04,83.995,84.035,134000000.0
2009-09-03 15:50:00,84.03,84.05,84.01,84.035,165600000.0
2009-09-03 15:51:00,84.03,84.04,84.02,84.03,223400000.0
2009-09-03 15:52:00,84.02,84.09,84.01,84.08,283000000.0
2009-09-03 15:53:00,84.08,84.085,84.025,84.06,306400000.0
2009-09-03 15:54:00,84.055,84.065,84.04,84.06,142800000.0
2009-09-03 15:55:00,84.055,84.08,84.02,84.02,167800000.0
2009-09-03 15:56:00,84.02,84.045,83.98,84.005,173400000.0
2009-09-03 15:57:00,84.015,84.025,83.97,83.97,187800000.0
2009-09-03 15:58:00,83.96,83.985,83.87,83.975,483800000.0
2009-09-03 15:59:00,83.975,83.985,83.945,83.975,244000000.0
2009-09-03 16:00:00,83.985,84.17,83.985,84.095,341800000.0
2009-09-03 16:01:00,84.11,84.125,83.94,83.97,404600000.0
2009-09-03 16:02:00,83.98,84.065,83.975,84.0,317000000.0
2009-09-03 16:03:00,84.0,84.02,83.955,83.96,409199999.0
2009-09-03 16:04:00,83.96,83.975,83.845,83.86,414600000.0
2009-09-03 16:05:00,83.85,83.855,83.735,83.755,477000000.0
2009-09-03 16:06:00,83.755,83.86,83.75,83.83,283600000.0
2009-09-03 16:07:00,83.84,83.935,83.83,83.89,378400000.0
2009-09-03 16:08:00,83.89,83.89,83.8,83.82,375400000.0
2009-09-03 16:09:00,83.82,83.865,83.82,83.86,236600000.0
2009-09-03 16:10:00,83.86,83.88,83.81,83.82,215800000.0
2009-09-03 16:11:00,83.82,83.86,83.795,83.8,220000000.0
2009-09-03 16:12:00,83.805,83.935,83.79,83.91,272800000.0
2009-09-03 16:13:00,83.9,83.9,83.865,83.9,180200000.0
2009-09-03 16:14:00,83.9,83.905,83.88,83.89,179200000.0
2009-09-03 16:15:00,83.885,83.9,83.79,83.835,277600000.0
2009-09-03 16:16:00,83.84,83.905,83.84,83.865,282000000.0
2009-09-03 16:17:00,83.865,83.87,83.76,83.775,296400000.0
2009-09-03 16:18:00,83.775,83.775,83.655,83.655,319400000.0
2009-09-03 16:19:00,83.655,83.69,83.635,83.68,360400000.0
2009-09-03 16:20:00,83.68,83.705,83.66,83.68,318800000.0
2009-09-03 16:21:00,83.68,83.685,83.64,83.65,191600000.0
2009-09-03 16:22:00,83.65,83.67,83.645,83.66,136400000.0
2009-09-03 16:23:00,83.66,83.66,83.57,83.61,176800000.0
2009-09-03 16:24:00,83.605,83.69,83.595,83.685,190200000.0
2009-09-03 16:25:00,83.68,83.69,83.64,83.655,321400000.0
2009-09-03 16:26:00,83.66,83.665,83.55,83.58,297000000.0
2009-09-03 16:27:00,83.58,83.67,83.575,83.63,219800000.0
2009-09-03 16:28:00,83.63,83.67,83.615,83.66,221000000.0
2009-09-03 16:29:00,83.66,83.705,83.65,83.705,180000000.0
2009-09-03 16:30:00,83.705,83.72,83.66,83.67,140400000.0
2009-09-03 16:31:00,83.68,83.705,83.675,83.7,168600000.0
2009-09-03 16:32:00,83.7,83.715,83.68,83.7,178000000.0
2009-09-03 16:33:00,83.7,83.765,83.7,83.745,170800000.0
2009-09-03 16:34:00,83.745,83.845,83.74,83.81,330600000.0
2009-09-03 16:35:00,83.81,83.845,83.795,83.82,274200000.0
2009-09-03 16:36:00,83.82,83.83,83.79,83.795,187600000.0
2009-09-03 16:37:00,83.8,83.855,83.8,83.82,251400000.0
2009-09-03 16:38:00,83.82,83.885,83.81,83.875,209200000.0
2009-09-03 16:39:00,83.875,83.875,83.835,83.84,174800000.0
2009-09-03 16:40:00,83.84,83.86,83.825,83.86,122000000.0
2009-09-03 16:41:00,83.865,83.885,83.85,83.865,88200000.0
2009-09-03 16:42:00,83.87,83.87,83.85,83.85,89200000.0
2009-09-03 16:43:00,83.85,83.865,83.82,83.82,134200000.0
2009-09-03 16:44:00,83.82,83.825,83.76,83.815,183000000.0
2009-09-03 16:45:00,83.815,83.815,83.75,83.76,141200000.0
2009-09-03 16:46:00,83.75,83.785,83.73,83.76,130600000.0
2009-09-03 16:47:00,83.76,83.76,83.7,83.725,200300000.0
2009-09-03 16:48:00,83.725,83.765,83.725,83.755,103000000.0
2009-09-03 16:49:00,83.75,83.76,83.72,83.72,216000000.0
2009-09-03 16:50:00,83.73,83.755,83.73,83.745,226200000.0
2009-09-03 16:51:00,83.745,83.755,83.72,83.75,176400000.0
2009-09-03 16:52:00,83.75,83.78,83.75,83.77,178400000.0
2009-09-03 16:53:00,83.775,83.785,83.765,83.78,212600000.0
2009-09-03 16:54:00,83.78,83.795,83.77,83.775,147000000.0
2009-09-03 16:55:00,83.77,83.77,83.685,83.69,190200000.0
2009-09-03 16:56:00,83.685,83.715,83.65,83.67,192400000.0
2009-09-03 16:57:00,83.67,83.72,83.66,83.68,233600000.0
2009-09-03 16:58:00,83.68,83.685,83.645,83.65,252400000.0
2009-09-03 16:59:00,83.645,83.645,83.555,83.625,374300000.0
2009-09-03 17:00:00,83.635,83.725,83.61,83.7,382200000.0
2009-09-03 17:01:00,83.7,83.775,83.7,83.76,362800000.0
2009-09-03 17:02:00,83.755,83.825,83.755,83.825,199800000.0
2009-09-03 17:03:00,83.82,83.85,83.8,83.84,174400000.0
2009-09-03 17:04:00,83.84,83.855,83.825,83.83,222000000.0
2009-09-03 17:05:00,83.83,83.865,83.83,83.84,219200000.0
2009-09-03 17:06:00,83.84,83.87,83.84,83.86,178400000.0
2009-09-03 17:07:00,83.865,83.885,83.85,83.85,131000000.0
2009-09-03 17:08:00,83.85,83.86,83.79,83.79,209000000.0
2009-09-03 17:09:00,83.79,83.83,83.78,83.8,201800000.0
2009-09-03 17:10:00,83.805,83.805,83.75,83.785,203200000.0
2009-09-03 17:11:00,83.785,83.785,83.72,83.755,246200000.0
2009-09-03 17:12:00,83.755,83.77,83.715,83.73,225800000.0
2009-09-03 17:13:00,83.73,83.73,83.69,83.7,175800000.0
2009-09-03 17:14:00,83.7,83.71,83.68,83.685,177800000.0
2009-09-03 17:15:00,83.685,83.705,83.68,83.69,132200000.0
2009-09-03 17:16:00,83.69,83.69,83.66,83.67,112200000.0
2009-09-03 17:17:00,83.67,83.695,83.665,83.67,120000000.0
2009-09-03 17:18:00,83.675,83.7,83.655,83.675,143800000.0
2009-09-03 17:19:00,83.675,83.685,83.635,83.635,123200000.0
2009-09-03 17:20:00,83.635,83.665,83.615,83.66,137600000.0
2009-09-03 17:21:00,83.66,83.66,83.6,83.61,110800000.0
2009-09-03 17:22:00,83.605,83.635,83.56,83.635,301400000.0
2009-09-03 17:23:00,83.635,83.675,83.615,83.665,99000000.0
2009-09-03 17:24:00,83.665,83.665,83.615,83.635,118000000.0
2009-09-03 17:25:00,83.635,83.675,83.62,83.675,66600000.0
2009-09-03 17:26:00,83.665,83.7,83.655,83.665,118000000.0
2009-09-03 17:27:00,83.665,83.705,83.665,83.705,86400000.0
2009-09-03 17:28:00,83.695,83.705,83.66,83.7,184400000.0
2009-09-03 17:29:00,83.69,83.705,83.685,83.69,125600000.0
2009-09-03 17:30:00,83.69,83.745,83.69,83.73,167800000.0
2009-09-03 17:31:00,83.73,83.775,83.725,83.77,70600000.0
2009-09-03 17:32:00,83.77,83.77,83.75,83.75,113600000.0
2009-09-03 17:33:00,83.75,83.76,83.73,83.745,166400000.0
2009-09-03 17:34:00,83.74,83.75,83.725,83.73,95200000.0
2009-09-03 17:35:00,83.73,83.765,83.73,83.76,76000000.0
2009-09-03 17:36:00,83.76,83.81,83.755,83.81,102000000.0
2009-09-03 17:37:00,83.805,83.81,83.75,83.76,157800000.0
2009-09-03 17:38:00,83.76,83.805,83.76,83.805,81800000.0
2009-09-03 17:39:00,83.81,83.825,83.795,83.82,71200000.0
2009-09-03 17:40:00,83.82,83.835,83.815,83.83,65000000.0
2009-09-03 17:41:00,83.83,83.83,83.82,83.825,61400000.0
2009-09-03 17:42:00,83.825,83.85,83.825,83.85,90800000.0
2009-09-03 17:43:00,83.85,83.855,83.805,83.805,79000000.0
2009-09-03 17:44:00,83.805,83.805,83.78,83.79,68800000.0
2009-09-03 17:45:00,83.785,83.825,83.785,83.805,91600000.0
2009-09-03 17:46:00,83.8,83.805,83.78,83.8,100600000.0
2009-09-03 17:47:00,83.8,83.82,83.785,83.79,160800000.0
2009-09-03 17:48:00,83.795,83.83,83.795,83.81,95400000.0
2009-09-03 17:49:00,83.81,83.85,83.81,83.84,81200000.0
2009-09-03 17:50:00,83.84,83.845,83.81,83.815,139400000.0
2009-09-03 17:51:00,83.805,83.83,83.805,83.815,65800000.0
2009-09-03 17:52:00,83.815,83.85,83.815,83.84,79800000.0
2009-09-03 17:53:00,83.84,83.84,83.83,83.83,82800000.0
2009-09-03 17:54:00,83.815,83.82,83.78,83.78,145200000.0
2009-09-03 17:55:00,83.79,83.82,83.785,83.81,162400000.0
2009-09-03 17:56:00,83.815,83.815,83.8,83.805,92600000.0
2009-09-03 17:57:00,83.805,83.835,83.8,83.83,83800000.0
2009-09-03 17:58:00,83.83,83.89,83.83,83.87,180400000.0
2009-09-03 17:59:00,83.87,83.885,83.845,83.845,143200000.0
2009-09-03 18:00:00,83.845,83.865,83.84,83.84,134400000.0
2009-09-03 18:01:00,83.84,83.86,83.825,83.85,110800000.0
2009-09-03 18:02:00,83.86,83.86,83.78,83.785,168200000.0
2009-09-03 18:03:00,83.785,83.785,83.78,83.78,95000000.0
2009-09-03 18:04:00,83.78,83.795,83.765,83.78,223000000.0
2009-09-03 18:05:00,83.78,83.805,83.76,83.805,136600000.0
2009-09-03 18:06:00,83.805,83.81,83.78,83.805,243200000.0
2009-09-03 18:07:00,83.805,83.81,83.79,83.79,212000000.0
2009-09-03 18:08:00,83.79,83.825,83.785,83.815,175000000.0
2009-09-03 18:09:00,83.815,83.85,83.8,83.845,152600000.0
2009-09-03 18:10:00,83.85,83.88,83.84,83.88,131400000.0
2009-09-03 18:11:00,83.885,83.9,83.88,83.885,73800000.0
2009-09-03 18:12:00,83.885,83.9,83.85,83.86,175200000.0
2009-09-03 18:13:00,83.86,83.87,83.85,83.85,88800000.0
2009-09-03 18:14:00,83.855,83.86,83.835,83.855,93600000.0
2009-09-03 18:15:00,83.855,83.86,83.835,83.855,108000000.0
2009-09-03 18:16:00,83.855,83.87,83.85,83.85,113800000.0
2009-09-03 18:17:00,83.855,83.855,83.84,83.84,41600000.0
2009-09-03 18:18:00,83.84,83.85,83.815,83.815,89000000.0
2009-09-03 18:19:00,83.81,83.82,83.79,83.81,166600000.0
2009-09-03 18:20:00,83.81,83.815,83.79,83.79,128600000.0
2009-09-03 18:21:00,83.79,83.81,83.79,83.8,173200000.0
2009-09-03 18:22:00,83.8,83.83,83.8,83.81,139800000.0
2009-09-03 18:23:00,83.81,83.825,83.795,83.805,177000000.0
2009-09-03 18:24:00,83.805,83.855,83.805,83.855,135800000.0
2009-09-03 18:25:00,83.855,83.86,83.85,83.86,100200000.0
2009-09-03 18:26:00,83.855,83.89,83.85,83.865,173800000.0
2009-09-03 18:27:00,83.86,83.87,83.855,83.87,143400000.0
2009-09-03 18:28:00,83.87,83.875,83.825,83.83,257000000.0
2009-09-03 18:29:00,83.83,83.84,83.825,83.84,81800000.0
2009-09-03 18:30:00,83.835,83.835,83.82,83.83,75800000.0
2009-09-03 18:31:00,83.835,83.835,83.8,83.8,92400000.0
2009-09-03 18:32:00,83.8,83.8,83.775,83.775,242400000.0
2009-09-03 18:33:00,83.775,83.775,83.75,83.75,142800000.0
2009-09-03 18:34:00,83.755,83.815,83.755,83.805,129600000.0
2009-09-03 18:35:00,83.805,83.82,83.805,83.815,182800000.0
2009-09-03 18:36:00,83.81,83.825,83.81,83.815,105600000.0
2009-09-03 18:37:00,83.815,83.815,83.805,83.81,91200000.0
2009-09-03 18:38:00,83.81,83.825,83.805,83.815,88600000.0
2009-09-03 18:39:00,83.815,83.825,83.81,83.825,172800000.0
2009-09-03 18:40:00,83.825,83.86,83.825,83.86,101000000.0
2009-09-03 18:41:00,83.86,83.86,83.85,83.855,13200000.0
2009-09-03 18:42:00,83.85,83.875,83.85,83.87,59000000.0
2009-09-03 18:43:00,83.875,83.875,83.86,83.86,21200000.0
2009-09-03 18:44:00,83.86,83.88,83.86,83.865,80200000.0
2009-09-03 18:45:00,83.865,83.875,83.85,83.85,85000000.0
2009-09-03 18:46:00,83.855,83.855,83.84,83.84,78000000.0
2009-09-03 18:47:00,83.84,83.84,83.82,83.83,117800000.0
2009-09-03 18:48:00,83.83,83.83,83.8,83.81,117800000.0
2009-09-03 18:49:00,83.81,83.83,83.79,83.83,108400000.0
2009-09-03 18:50:00,83.83,83.86,83.83,83.845,110200000.0
2009-09-03 18:51:00,83.85,83.87,83.845,83.86,191000000.0
2009-09-03 18:52:00,83.855,83.855,83.835,83.845,57200000.0
2009-09-03 18:53:00,83.84,83.845,83.825,83.825,45600000.0
2009-09-03 18:54:00,83.825,83.84,83.825,83.84,30800000.0
2009-09-03 18:55:00,83.835,83.84,83.825,83.825,55600000.0
2009-09-03 18:56:00,83.83,83.835,83.78,83.78,144000000.0
2009-09-03 18:57:00,83.785,83.785,83.755,83.765,139200000.0
2009-09-03 18:58:00,83.765,83.775,83.74,83.77,266800000.0
2009-09-03 18:59:00,83.78,83.795,83.765,83.775,181000000.0
2009-09-03 19:00:00,83.775,83.81,83.77,83.81,178200000.0
2009-09-03 19:01:00,83.815,83.84,83.8,83.82,121000000.0
2009-09-03 19:02:00,83.825,83.83,83.82,83.82,56200000.0
2009-09-03 19:03:00,83.82,83.835,83.82,83.83,81800000.0
2009-09-03 19:04:00,83.83,83.86,83.83,83.855,108800000.0
2009-09-03 19:05:00,83.855,83.855,83.84,83.845,65200000.0
2009-09-03 19:06:00,83.85,83.86,83.845,83.86,40400000.0
2009-09-03 19:07:00,83.855,83.855,83.84,83.84,40800000.0
2009-09-03 19:08:00,83.84,83.84,83.82,83.825,84400000.0
2009-09-03 19:09:00,83.825,83.855,83.825,83.855,100600000.0
2009-09-03 19:10:00,83.86,83.91,83.86,83.905,203000000.0
2009-09-03 19:11:00,83.905,83.925,83.905,83.92,91400000.0
2009-09-03 19:12:00,83.925,83.935,83.89,83.9,142800000.0
2009-09-03 19:13:00,83.905,83.915,83.9,83.905,59200000.0
2009-09-03 19:14:00,83.91,83.92,83.885,83.885,49000000.0
2009-09-03 19:15:00,83.885,83.885,83.87,83.87,104000000.0
2009-09-03 19:16:00,83.87,83.87,83.86,83.87,107600000.0
2009-09-03 19:17:00,83.865,83.865,83.85,83.85,105600000.0
2009-09-03 19:18:00,83.85,83.855,83.84,83.855,63200000.0
2009-09-03 19:19:00,83.855,83.865,83.83,83.855,193000000.0
2009-09-03 19:20:00,83.855,83.87,83.855,83.865,169800000.0
2009-09-03 19:21:00,83.865,83.875,83.86,83.875,139800000.0
2009-09-03 19:22:00,83.875,83.895,83.87,83.895,68600000.0
2009-09-03 19:23:00,83.89,83.9,83.87,83.9,181800000.0
2009-09-03 19:24:00,83.895,83.9,83.88,83.9,124400000.0
2009-09-03 19:25:00,83.9,83.91,83.885,83.885,160600000.0
2009-09-03 19:26:00,83.885,83.885,83.86,83.87,175600000.0
2009-09-03 19:27:00,83.88,83.885,83.88,83.88,75000000.0
2009-09-03 19:28:00,83.88,83.89,83.88,83.885,81200000.0
2009-09-03 19:29:00,83.885,83.895,83.875,83.875,156600000.0
2009-09-03 19:30:00,83.875,83.9,83.87,83.9,89400000.0
2009-09-03 19:31:00,83.9,83.91,83.87,83.87,171000000.0
2009-09-03 19:32:00,83.87,83.87,83.845,83.855,106000000.0
2009-09-03 19:33:00,83.85,83.86,83.85,83.86,53800000.0
2009-09-03 19:34:00,83.86,83.88,83.825,83.825,275000000.0
2009-09-03 19:35:00,83.825,83.87,83.82,83.86,203200000.0
2009-09-03 19:36:00,83.87,83.895,83.855,83.89,247200000.0
2009-09-03 19:37:00,83.89,83.895,83.83,83.865,371400000.0
2009-09-03 19:38:00,83.87,83.875,83.865,83.87,136600000.0
2009-09-03 19:39:00,83.87,83.92,83.86,83.915,216200000.0
2009-09-03 19:40:00,83.91,83.915,83.86,83.88,153000000.0
2009-09-03 19:41:00,83.88,83.89,83.875,83.885,39400000.0
2009-09-03 19:42:00,83.885,83.885,83.87,83.88,66000000.0
2009-09-03 19:43:00,83.88,83.885,83.84,83.85,118000000.0
2009-09-03 19:44:00,83.85,83.855,83.82,83.83,140000000.0
2009-09-03 19:45:00,83.83,83.83,83.805,83.81,42000000.0
2009-09-03 19:46:00,83.81,83.875,83.81,83.86,166600000.0
2009-09-03 19:47:00,83.87,83.87,83.835,83.855,127800000.0
2009-09-03 19:48:00,83.855,83.855,83.84,83.84,186400000.0
2009-09-03 19:49:00,83.84,83.9,83.84,83.895,116600000.0
2009-09-03 19:50:00,83.895,83.895,83.875,83.885,61200000.0
2009-09-03 19:51:00,83.88,83.88,83.86,83.88,136600000.0
2009-09-03 19:52:00,83.88,83.925,83.88,83.925,55600000.0
2009-09-03 19:53:00,83.92,83.925,83.9,83.925,159600000.0
2009-09-03 19:54:00,83.93,83.93,83.92,83.92,68800000.0
2009-09-03 19:55:00,83.92,83.92,83.91,83.91,81000001.0
2009-09-03 19:56:00,83.905,83.91,83.895,83.9,142600000.0
2009-09-03 19:57:00,83.9,83.905,83.9,83.905,27200000.0
2009-09-03 19:58:00,83.91,83.915,83.9,83.905,19200000.0
2009-09-03 19:59:00,83.91,83.94,83.91,83.92,58400000.0
2009-09-03 20:00:00,83.915,83.92,83.91,83.915,34200000.0
2009-09-03 20:01:00,83.915,83.95,83.91,83.93,91400000.0
2009-09-03 20:02:00,83.93,83.95,83.93,83.945,141200000.0
2009-09-03 20:03:00,83.95,83.95,83.94,83.94,50000000.0
2009-09-03 20:04:00,83.94,83.985,83.94,83.975,91400000.0
2009-09-03 20:05:00,83.975,84.0,83.97,83.995,147000000.0
2009-09-03 20:06:00,84.0,84.02,84.0,84.0,69800000.0
2009-09-03 20:07:00,84.0,84.0,83.995,83.995,28800000.0
2009-09-03 20:08:00,83.99,83.99,83.955,83.955,53000000.0
2009-09-03 20:09:00,83.955,83.985,83.95,83.96,128800000.0
2009-09-03 20:10:00,83.955,83.955,83.93,83.93,142600000.0
2009-09-03 20:11:00,83.93,83.93,83.915,83.925,54400000.0
2009-09-03 20:12:00,83.92,83.92,83.91,83.91,108200000.0
2009-09-03 20:13:00,83.91,83.91,83.91,83.91,33600000.0
2009-09-03 20:14:00,83.915,83.925,83.91,83.92,101000000.0
2009-09-03 20:15:00,83.92,83.935,83.915,83.93,101800000.0
2009-09-03 20:16:00,83.935,83.935,83.905,83.905,99600000.0
2009-09-03 20:17:00,83.9,83.905,83.89,83.895,106000000.0
2009-09-03 20:18:00,83.895,83.895,83.885,83.885,85600000.0
2009-09-03 20:19:00,83.895,83.895,83.87,83.875,96800000.0
2009-09-03 20:20:00,83.87,83.875,83.845,83.845,248200000.0
2009-09-03 20:21:00,83.845,83.855,83.825,83.85,182600000.0
2009-09-03 20:22:00,83.85,83.85,83.845,83.845,13600000.0
2009-09-03 20:23:00,83.845,83.895,83.845,83.895,74400000.0
2009-09-03 20:24:00,83.89,83.915,83.89,83.895,123000000.0
2009-09-03 20:25:00,83.89,83.9,83.89,83.9,48000000.0
2009-09-03 20:26:00,83.905,83.905,83.9,83.9,46000000.0
2009-09-03 20:27:00,83.905,83.905,83.885,83.89,115600000.0
2009-09-03 20:28:00,83.89,83.89,83.86,83.86,51800000.0
2009-09-03 20:29:00,83.86,83.87,83.86,83.86,95600000.0
2009-09-03 20:30:00,83.86,83.86,83.855,83.86,15200000.0
2009-09-03 20:31:00,83.86,83.86,83.83,83.83,38000000.0
2009-09-03 20:32:00,83.84,83.84,83.82,83.83,114000000.0
2009-09-03 20:33:00,83.835,83.84,83.825,83.83,50000000.0
2009-09-03 20:34:00,83.83,83.845,83.825,83.84,83400000.0
2009-09-03 20:35:00,83.84,83.865,83.825,83.825,94800000.0
2009-09-03 20:36:00,83.825,83.84,83.8,83.8,106400000.0
2009-09-03 20:37:00,83.805,83.805,83.79,83.795,57400000.0
2009-09-03 20:38:00,83.79,83.795,83.78,83.78,66000000.0
2009-09-03 20:39:00,83.8,83.81,83.78,83.805,84200000.0
2009-09-03 20:40:00,83.805,83.815,83.795,83.8,79000000.0
2009-09-03 20:41:00,83.81,83.815,83.8,83.8,108200000.0
2009-09-03 20:42:00,83.8,83.8,83.765,83.79,139200000.0
2009-09-03 20:43:00,83.795,83.815,83.78,83.78,99200000.0
2009-09-03 20:44:00,83.785,83.785,83.76,83.765,96800000.0
2009-09-03 20:45:00,83.765,83.81,83.765,83.81,82800000.0
2009-09-03 20:46:00,83.81,83.865,83.81,83.855,217200000.0
2009-09-03 20:47:00,83.85,83.86,83.845,83.855,97600000.0
2009-09-03 20:48:00,83.85,83.855,83.825,83.825,70000000.0
2009-09-03 20:49:00,83.825,83.84,83.81,83.84,101600000.0
2009-09-03 20:50:00,83.835,83.87,83.835,83.855,122800000.0
2009-09-03 20:51:00,83.855,83.855,83.835,83.84,75600000.0
2009-09-03 20:52:00,83.84,83.84,83.83,83.83,42600000.0
2009-09-03 20:53:00,83.83,83.84,83.815,83.835,65200000.0
2009-09-03 20:54:00,83.845,83.845,83.81,83.83,90600000.0
2009-09-03 20:55:00,83.84,83.84,83.8,83.825,145200000.0
2009-09-03 20:56:00,83.835,83.84,83.825,83.83,68000000.0
2009-09-03 20:57:00,83.825,83.835,83.81,83.825,77600000.0
2009-09-03 20:58:00,83.82,83.845,83.82,83.835,96000000.0
2009-09-03 20:59:00,83.835,83.845,83.82,83.84,172400000.0
2009-09-03 21:00:00,83.855,83.87,83.845,83.865,128600000.0
2009-09-03 21:01:00,83.86,83.87,83.845,83.865,86400000.0
2009-09-03 21:02:00,83.855,83.855,83.83,83.83,70800000.0
2009-09-03 21:03:00,83.83,83.845,83.83,83.83,41800000.0
2009-09-03 21:04:00,83.83,83.83,83.805,83.805,78800000.0
2009-09-03 21:05:00,83.81,83.815,83.81,83.81,30000000.0
2009-09-03 21:06:00,83.815,83.835,83.81,83.835,75200000.0
2009-09-03 21:07:00,83.835,83.845,83.81,83.81,170600000.0
2009-09-03 21:08:00,83.81,83.82,83.81,83.82,66400000.0
2009-09-03 21:09:00,83.82,83.83,83.82,83.825,35400000.0
2009-09-03 21:10:00,83.83,83.83,83.825,83.83,24200000.0
2009-09-03 21:11:00,83.83,83.83,83.82,83.825,47600000.0
2009-09-03 21:12:00,83.825,83.86,83.825,83.855,166800000.0
2009-09-03 21:13:00,83.845,83.845,83.82,83.845,172000000.0
2009-09-03 21:14:00,83.85,83.925,83.85,83.92,266200000.0
2009-09-03 21:15:00,83.92,83.92,83.9,83.9,147000000.0
2009-09-03 21:16:00,83.9,83.91,83.88,83.905,137800000.0
2009-09-03 21:17:00,83.9,83.915,83.89,83.91,100400000.0
2009-09-03 21:18:00,83.91,83.915,83.91,83.915,25000000.0
2009-09-03 21:19:00,83.915,83.915,83.895,83.905,54600000.0
2009-09-03 21:20:00,83.905,83.91,83.87,83.87,220800000.0
2009-09-03 21:21:00,83.87,83.88,83.87,83.88,125200000.0
2009-09-03 21:22:00,83.88,83.895,83.88,83.89,38600000.0
2009-09-03 21:23:00,83.89,83.91,83.89,83.91,45400000.0
2009-09-03 21:24:00,83.91,83.91,83.905,83.91,19200000.0
2009-09-03 21:25:00,83.905,83.905,83.89,83.89,71400000.0
2009-09-03 21:26:00,83.89,83.915,83.89,83.915,48400000.0
2009-09-03 21:27:00,83.915,83.92,83.915,83.92,10800000.0
2009-09-03 21:28:00,83.92,83.92,83.91,83.91,64200000.0
2009-09-03 21:29:00,83.91,83.91,83.89,83.91,119400000.0
2009-09-03 21:30:00,83.91,83.955,83.91,83.95,76800000.0
2009-09-03 21:31:00,83.945,84.005,83.945,84.005,182600000.0
2009-09-03 21:32:00,84.005,84.005,83.965,83.965,103200000.0
2009-09-03 21:33:00,83.98,83.98,83.94,83.965,154600000.0
2009-09-03 21:34:00,83.965,83.965,83.955,83.955,14400000.0
2009-09-03 21:35:00,83.95,83.97,83.95,83.97,40800000.0
2009-09-03 21:36:00,83.96,83.97,83.96,83.97,13800000.0
2009-09-03 21:37:00,83.96,83.97,83.96,83.97,32800000.0
2009-09-03 21:38:00,83.97,84.025,83.97,84.025,166800000.0
2009-09-03 21:39:00,84.025,84.045,84.02,84.025,81000000.0
2009-09-03 21:40:00,84.025,84.04,84.025,84.025,90000000.0
2009-09-03 21:41:00,84.025,84.03,84.025,84.03,38200000.0
2009-09-03 21:42:00,84.03,84.03,84.02,84.02,39800000.0
2009-09-03 21:43:00,84.02,84.02,84.02,84.02,14800000.0
2009-09-03 21:44:00,84.02,84.02,84.02,84.02,57200000.0
2009-09-03 21:45:00,84.025,84.025,84.02,84.02,17200000.0
2009-09-03 21:46:00,84.02,84.03,84.01,84.02,73000000.0
2009-09-03 21:47:00,84.0,84.0,83.995,84.0,44000000.0
2009-09-03 21:48:00,84.005,84.02,84.005,84.02,21200000.0
2009-09-03 21:49:00,84.02,84.025,84.02,84.02,20400000.0
2009-09-03 21:50:00,84.015,84.03,84.0,84.03,78800000.0
2009-09-03 21:51:00,84.03,84.065,83.995,84.04,213400000.0
2009-09-03 21:52:00,84.05,84.08,84.035,84.065,242200000.0
2009-09-03 21:53:00,84.055,84.085,84.05,84.085,140000000.0
2009-09-03 21:54:00,84.085,84.095,84.02,84.04,236400000.0
2009-09-03 21:55:00,84.04,84.06,84.03,84.05,238400000.0
2009-09-03 21:56:00,84.055,84.055,83.99,83.995,212600000.0
2009-09-03 21:57:00,83.995,84.015,83.985,84.015,96000000.0
2009-09-03 21:58:00,84.03,84.05,83.975,84.005,204400000.0
2009-09-03 21:59:00,84.01,84.03,84.01,84.03,76800000.0
2009-09-03 22:00:00,84.025,84.05,84.0,84.015,89600000.0
2009-09-03 22:01:00,84.01,84.03,83.99,84.01,87200000.0
2009-09-03 22:02:00,84.01,84.02,84.0,84.0,66000000.0
2009-09-03 22:03:00,84.0,84.0,84.0,84.0,15200000.0
2009-09-03 22:04:00,84.0,84.005,83.99,83.99,45400000.0
2009-09-03 22:05:00,83.99,84.01,83.99,84.01,48800000.0
2009-09-03 22:06:00,84.0,84.005,83.965,83.985,61600000.0
2009-09-03 22:07:00,83.98,84.015,83.98,84.015,50600000.0
2009-09-03 22:08:00,84.015,84.02,83.995,84.01,139800000.0
2009-09-03 22:09:00,84.01,84.02,84.01,84.015,33800000.0
2009-09-03 22:10:00,84.015,84.02,84.0,84.01,133000000.0
2009-09-03 22:11:00,84.01,84.015,84.0,84.0,51800000.0
2009-09-03 22:12:00,84.0,84.005,84.0,84.005,5400000.0
2009-09-03 22:13:00,84.005,84.015,84.0,84.0,7200000.0
2009-09-03 22:14:00,83.995,84.0,83.97,83.97,57600000.0
2009-09-03 22:15:00,83.97,84.0,83.97,84.0,45200000.0
2009-09-03 22:16:00,84.01,84.015,83.98,83.98,37200000.0
2009-09-03 22:17:00,83.99,83.995,83.96,83.96,56000000.0
2009-09-03 22:18:00,83.97,83.98,83.96,83.96,35000000.0
2009-09-03 22:19:00,83.97,83.98,83.96,83.97,61400000.0
2009-09-03 22:20:00,83.97,83.97,83.96,83.965,11400000.0
2009-09-03 22:21:00,83.943,83.943,83.94,83.94,34400000.0
2009-09-03 22:22:00,83.965,83.98,83.965,83.97,34400000.0
2009-09-03 22:23:00,83.975,83.99,83.97,83.98,47400000.0
2009-09-03 22:24:00,83.98,83.98,83.96,83.96,54400000.0
2009-09-03 22:25:00,83.96,83.97,83.96,83.97,10800000.0
2009-09-03 22:26:00,83.97,83.97,83.97,83.97,2400000.0
2009-09-03 22:27:00,83.97,83.98,83.97,83.97,33900000.0
2009-09-03 22:28:00,83.97,83.98,83.96,83.98,53000000.0
2009-09-03 22:29:00,83.97,83.97,83.95,83.96,35200000.0
2009-09-03 22:30:00,83.97,83.975,83.965,83.975,5000000.0
2009-09-03 22:31:00,83.975,83.995,83.96,83.995,29400000.0
2009-09-03 22:32:00,83.995,84.0,83.99,83.995,8400000.0
2009-09-03 22:33:00,83.99,84.005,83.985,84.0,22800000.0
2009-09-03 22:34:00,84.005,84.025,84.0,84.01,30200000.0
2009-09-03 22:35:00,84.015,84.025,84.01,84.01,12200000.0
2009-09-03 22:36:00,84.015,84.015,84.01,84.015,3000000.0
2009-09-03 22:37:00,84.01,84.025,84.01,84.01,13600000.0
2009-09-03 22:38:00,84.015,84.025,84.0,84.0,22400000.0
2009-09-03 22:39:00,84.0,84.0,83.985,83.985,16800000.0
2009-09-03 22:40:00,83.98,83.985,83.95,83.95,63600000.0
2009-09-03 22:41:00,83.95,83.965,83.94,83.95,60400000.0
2009-09-03 22:42:00,83.94,83.95,83.94,83.95,13600000.0
2009-09-03 22:43:00,83.95,83.95,83.95,83.95,4800000.0
2009-09-03 22:44:00,83.94,83.95,83.94,83.95,24400000.0
2009-09-03 22:45:00,83.955,83.955,83.94,83.94,47000000.0
2009-09-03 22:46:00,83.955,83.955,83.95,83.95,13600000.0
2009-09-03 22:47:00,83.95,83.95,83.945,83.945,5800000.0
2009-09-03 22:48:00,83.945,83.985,83.925,83.98,69000000.0
2009-09-03 22:49:00,83.98,83.995,83.98,83.99,27800000.0
2009-09-03 22:50:00,83.99,84.005,83.99,84.0,18000000.0
2009-09-03 22:51:00,83.99,83.99,83.99,83.99,7400000.0
2009-09-03 22:52:00,83.99,83.995,83.97,83.97,26800000.0
2009-09-03 22:53:00,83.97,84.02,83.97,84.02,24000000.0
2009-09-03 22:54:00,84.025,84.03,84.02,84.02,28800000.0
2009-09-03 22:55:00,84.03,84.03,84.03,84.03,4800000.0
2009-09-03 22:56:00,84.03,84.04,84.03,84.03,11200000.0
2009-09-03 22:57:00,84.05,84.05,84.03,84.05,61000000.0
2009-09-03 22:58:00,84.05,84.07,84.05,84.06,51800000.0
2009-09-03 22:59:00,84.055,84.055,84.055,84.055,7000000.0
2009-09-03 23:00:00,84.035,84.038,84.008,84.034,24000000.0
2009-09-03 23:01:00,84.027,84.032,84.014,84.015,24000000.0
2009-09-03 23:02:00,84.02,84.04,84.02,84.04,24000000.0
2009-09-03 23:03:00,84.04,84.04,84.04,84.04,8000000.0
2009-09-03 23:04:00,84.035,84.035,84.035,84.035,1600000.0
2009-09-03 23:05:00,84.035,84.035,84.025,84.025,8000000.0
2009-09-03 23:06:00,84.025,84.025,84.025,84.025,6400000.0
2009-09-03 23:07:00,84.025,84.025,84.025,84.025,9600000.0
2009-09-03 23:08:00,84.035,84.035,84.01,84.02,11200000.0
2009-09-03 23:09:00,83.997,83.998,83.997,83.997,3200000.0
2009-09-03 23:10:00,84.02,84.02,84.02,84.02,3200000.0
2009-09-03 23:11:00,84.02,84.02,84.015,84.015,3200000.0
2009-09-03 23:12:00,84.0,84.025,84.0,84.005,11200000.0
2009-09-03 23:13:00,83.986,83.986,83.986,83.986,24000000.0
2009-09-03 23:14:00,84.01,84.03,84.01,84.03,24000000.0
2009-09-03 23:15:00,84.03,84.03,84.01,84.01,5800000.0
2009-09-03 23:16:00,84.01,84.02,84.01,84.02,4800000.0
2009-09-03 23:17:00,84.005,84.005,84.005,84.005,2400000.0
2009-09-03 23:18:00,84.01,84.01,84.01,84.01,2400000.0
2009-09-03 23:19:00,84.005,84.03,84.0,84.03,13600000.0
2009-09-03 23:20:00,84.02,84.02,84.01,84.02,14400000.0
2009-09-03 23:21:00,84.015,84.015,84.015,84.015,1600000.0
2009-09-03 23:22:00,84.015,84.02,83.995,84.02,16800000.0
2009-09-03 23:23:00,84.01,84.01,84.01,84.01,2400000.0
2009-09-03 23:24:00,84.0,84.03,84.0,84.03,34400000.0
2009-09-03 23:25:00,84.025,84.03,84.02,84.03,16800000.0
2009-09-03 23:26:00,84.05,84.05,84.03,84.03,31200000.0
2009-09-03 23:27:00,84.03,84.04,84.03,84.03,28800000.0
2009-09-03 23:28:00,84.03,84.03,84.0,84.0,17600000.0
2009-09-03 23:29:00,84.0,84.02,84.0,84.01,31200000.0
2009-09-03 23:30:00,84.01,84.02,84.01,84.01,25600000.0
2009-09-03 23:31:00,84.0,84.0,84.0,84.0,10400000.0
2009-09-03 23:32:00,84.01,84.01,84.01,84.01,11200000.0
2009-09-03 23:33:00,84.01,84.02,84.01,84.02,12000000.0
2009-09-03 23:34:00,84.015,84.015,84.01,84.01,3200000.0
2009-09-03 23:35:00,84.01,84.03,84.01,84.03,8000000.0
2009-09-03 23:36:00,84.03,84.03,84.02,84.02,16000000.0
2009-09-03 23:37:00,84.02,84.02,84.01,84.01,4800000.0
2009-09-03 23:38:00,84.005,84.005,84.005,84.005,1600000.0
2009-09-03 23:39:00,83.995,84.0,83.995,84.0,13600000.0
2009-09-03 23:40:00,83.995,84.0,83.995,84.0,9000000.0
2009-09-03 23:41:00,83.992,83.992,83.988,83.988,9600000.0
2009-09-03 23:42:00,83.99,84.01,83.99,84.01,9600000.0
2009-09-03 23:43:00,84.0,84.0,84.0,84.0,8400000.0
2009-09-03 23:44:00,83.994,83.996,83.992,83.994,10800000.0
2009-09-03 23:45:00,84.0,84.0,84.0,84.0,10800000.0
2009-09-03 23:46:00,84.0,84.0,84.0,84.0,4200000.0
2009-09-03 23:47:00,83.993,83.993,83.993,83.993,5600000.0
2009-09-03 23:48:00,84.0,84.0,84.0,84.0,5600000.0
2009-09-03 23:49:00,84.01,84.01,84.01,84.01,12200000.0
2009-09-03 23:50:00,84.005,84.01,84.005,84.005,11600000.0
2009-09-03 23:51:00,84.005,84.01,84.005,84.005,4800000.0
2009-09-03 23:52:00,83.991,83.992,83.99,83.992,7000000.0
2009-09-03 23:53:00,84.0,84.0,83.995,84.0,7000000.0
2009-09-03 23:54:00,83.99,83.99,83.99,83.99,1600000.0
2009-09-03 23:55:00,83.99,83.99,83.99,83.99,6400000.0
2009-09-03 23:56:00,83.985,83.99,83.985,83.99,5600000.0
2009-09-03 23:57:00,83.98,83.98,83.98,83.98,3200000.0
2009-09-03 23:58:00,83.98,83.98,83.98,83.98,14400000.0
2009-09-03 23:59:00,83.975,83.975,83.975,83.975,1600000.0
2009-09-04 00:00:00,83.98,83.98,83.96,83.98,10600000.0
2009-09-04 00:01:00,83.96,83.98,83.96,83.97,12200000.0
2009-09-04 00:02:00,83.97,83.98,83.95,83.98,22400000.0
2009-09-04 00:03:00,83.98,83.98,83.97,83.97,3200000.0
2009-09-04 00:04:00,83.98,83.98,83.98,83.98,1600000.0
2009-09-04 00:05:00,83.945,83.95,83.945,83.95,4800000.0
2009-09-04 00:06:00,83.95,83.95,83.95,83.95,5400000.0
2009-09-04 00:07:00,83.95,83.97,83.95,83.97,18400000.0
2009-09-04 00:08:00,83.98,83.98,83.98,83.98,1600000.0
2009-09-04 00:09:00,83.965,83.965,83.96,83.965,12000000.0
2009-09-04 00:10:00,83.99,84.0,83.99,84.0,4800000.0
2009-09-04 00:11:00,84.01,84.01,83.99,83.99,24000000.0
2009-09-04 00:12:00,83.98,83.98,83.95,83.95,8000000.0
2009-09-04 00:13:00,83.95,83.95,83.95,83.95,3200000.0
2009-09-04 00:14:00,83.95,83.96,83.93,83.94,16000000.0
2009-09-04 00:15:00,83.93,83.94,83.92,83.94,14400000.0
2009-09-04 00:16:00,83.94,83.95,83.94,83.95,4800000.0
2009-09-04 00:17:00,83.93,83.93,83.93,83.93,6600000.0
2009-09-04 00:18:00,83.935,83.935,83.935,83.935,2600000.0
2009-09-04 00:19:00,83.926,83.926,83.926,83.926,6800000.0
2009-09-04 00:20:00,83.935,83.935,83.935,83.935,6800000.0
2009-09-04 00:21:00,83.94,83.97,83.94,83.97,12800000.0
2009-09-04 00:22:00,83.97,83.97,83.95,83.96,21600000.0
2009-09-04 00:23:00,83.96,83.96,83.96,83.96,1600000.0
2009-09-04 00:24:00,83.945,83.945,83.945,83.945,6200000.0
2009-09-04 00:25:00,83.945,83.97,83.945,83.97,21000000.0
2009-09-04 00:26:00,83.96,83.97,83.96,83.97,39600000.0
2009-09-04 00:27:00,83.96,83.96,83.96,83.96,4600000.0
2009-09-04 00:28:00,83.949,83.953,83.949,83.953,17000000.0
2009-09-04 00:29:00,83.96,83.97,83.96,83.97,17000000.0
2009-09-04 00:30:00,83.96,83.96,83.96,83.96,3000000.0
2009-09-04 00:31:00,83.96,83.96,83.96,83.96,2000000.0
2009-09-04 00:32:00,83.965,83.99,83.96,83.99,37600000.0
2009-09-04 00:33:00,83.99,84.005,83.99,84.0,31600000.0
2009-09-04 00:34:00,84.0,84.0,84.0,84.0,1600000.0
2009-09-04 00:35:00,83.98,83.98,83.977,83.977,31400000.0
2009-09-04 00:36:00,84.0,84.01,83.99,83.995,31400000.0
2009-09-04 00:37:00,83.995,83.995,83.995,83.995,2000000.0
2009-09-04 00:38:00,83.99,83.99,83.98,83.98,14000000.0
2009-09-04 00:39:00,83.985,83.995,83.985,83.995,4600000.0
2009-09-04 00:40:00,84.0,84.0,83.995,83.995,7200000.0
2009-09-04 00:41:00,83.995,84.01,83.995,84.01,25600000.0
2009-09-04 00:42:00,83.99,83.992,83.99,83.992,5200000.0
2009-09-04 00:43:00,84.01,84.01,84.0,84.0,5200000.0
2009-09-04 00:44:00,84.0,84.0,84.0,84.0,4000000.0
2009-09-04 00:45:00,84.0,84.0,84.0,84.0,1000000.0
2009-09-04 00:46:00,84.0,84.01,84.0,84.01,2600000.0
2009-09-04 00:47:00,84.025,84.03,84.025,84.03,3600000.0
2009-09-04 00:48:00,84.04,84.04,84.04,84.04,3200000.0
2009-09-04 00:49:00,84.025,84.025,84.025,84.025,1000000.0
2009-09-04 00:50:00,84.045,84.045,84.04,84.04,31600000.0
2009-09-04 00:51:00,84.04,84.05,84.04,84.05,10000000.0
2009-09-04 00:52:00,84.05,84.08,84.05,84.07,39200000.0
2009-09-04 00:53:00,84.07,84.07,84.06,84.06,3200000.0
2009-09-04 00:54:00,84.055,84.06,84.055,84.06,4200000.0
2009-09-04 00:55:00,84.06,84.08,84.06,84.08,31600000.0
2009-09-04 00:56:00,84.08,84.105,84.08,84.1,26800000.0
2009-09-04 00:57:00,84.1,84.1,84.09,84.1,25200000.0
2009-09-04 00:58:00,84.1,84.1,84.09,84.1,61000000.0
2009-09-04 00:59:00,84.09,84.15,84.09,84.14,39800000.0
2009-09-04 01:00:00,84.13,84.13,84.1,84.1,80000000.0
2009-09-04 01:01:00,84.09,84.1,84.07,84.1,48200000.0
2009-09-04 01:02:00,84.105,84.12,84.09,84.09,44400000.0
2009-09-04 01:03:00,84.095,84.095,84.09,84.095,22200000.0
2009-09-04 01:04:00,84.095,84.095,84.09,84.09,10600000.0
2009-09-04 01:05:00,84.09,84.09,84.08,84.08,15400000.0
2009-09-04 01:06:00,84.075,84.08,84.07,84.08,10000000.0
2009-09-04 01:07:00,84.08,84.08,84.07,84.07,16000000.0
2009-09-04 01:08:00,84.07,84.07,84.05,84.05,25600000.0
2009-09-04 01:09:00,84.05,84.08,84.05,84.08,88800000.0
2009-09-04 01:10:00,84.07,84.09,84.07,84.09,61600000.0
2009-09-04 01:11:00,84.09,84.1,84.055,84.1,149400000.0
2009-09-04 01:12:00,84.09,84.125,84.09,84.1,31400000.0
2009-09-04 01:13:00,84.1,84.105,84.1,84.1,18800000.0
2009-09-04 01:14:00,84.105,84.11,84.09,84.09,43400000.0
2009-09-04 01:15:00,84.1,84.105,84.1,84.105,27200000.0
2009-09-04 01:16:00,84.105,84.105,84.1,84.1,4200000.0
2009-09-04 01:17:00,84.09,84.09,84.08,84.08,5200000.0
2009-09-04 01:18:00,84.08,84.09,84.08,84.09,3600000.0
2009-09-04 01:19:00,84.09,84.09,84.08,84.08,26000000.0
2009-09-04 01:20:00,84.08,84.08,84.08,84.08,8000000.0
2009-09-04 01:21:00,84.08,84.09,84.08,84.09,9400000.0
2009-09-04 01:22:00,84.09,84.1,84.09,84.1,13200000.0
2009-09-04 01:23:00,84.1,84.1,84.08,84.1,21400000.0
2009-09-04 01:24:00,84.1,84.11,84.1,84.11,27400000.0
2009-09-04 01:25:00,84.11,84.11,84.1,84.1,20400000.0
2009-09-04 01:26:00,84.1,84.1,84.08,84.09,16000000.0
2009-09-04 01:27:00,84.09,84.09,84.09,84.09,4800000.0
2009-09-04 01:28:00,84.09,84.1,84.09,84.09,13200000.0
2009-09-04 01:29:00,84.09,84.09,84.09,84.09,4800000.0
2009-09-04 01:30:00,84.09,84.09,84.085,84.09,4200000.0
2009-09-04 01:31:00,84.09,84.1,84.09,84.1,15200000.0
2009-09-04 01:32:00,84.095,84.1,84.095,84.1,6400000.0
2009-09-04 01:33:00,84.105,84.135,84.105,84.12,32400000.0
2009-09-04 01:34:00,84.12,84.16,84.11,84.145,99200000.0
2009-09-04 01:35:00,84.14,84.14,84.115,84.115,38800000.0
2009-09-04 01:36:00,84.12,84.135,84.12,84.135,20800000.0
2009-09-04 01:37:00,84.135,84.135,84.125,84.13,12000000.0
2009-09-04 01:38:00,84.125,84.125,84.1,84.1,29000000.0
2009-09-04 01:39:00,84.11,84.115,84.105,84.105,24000000.0
2009-09-04 01:40:00,84.105,84.115,84.1,84.1,19600000.0
2009-09-04 01:41:00,84.1,84.1,84.09,84.095,21800000.0
2009-09-04 01:42:00,84.065,84.065,84.065,84.065,8200000.0
2009-09-04 01:43:00,84.1,84.105,84.1,84.1,8200000.0
2009-09-04 01:44:00,84.1,84.135,84.1,84.125,32800000.0
2009-09-04 01:45:00,84.12,84.12,84.11,84.11,18400000.0
2009-09-04 01:46:00,84.11,84.11,84.1,84.1,12800000.0
2009-09-04 01:47:00,84.1,84.1,84.09,84.095,30000000.0
2009-09-04 01:48:00,84.1,84.1,84.095,84.095,14400000.0
2009-09-04 01:49:00,84.095,84.095,84.06,84.06,31600000.0
2009-09-04 01:50:00,84.06,84.075,84.06,84.07,21200000.0
2009-09-04 01:51:00,84.075,84.075,84.07,84.07,8400000.0
2009-09-04 01:52:00,84.075,84.085,84.075,84.08,14400000.0
2009-09-04 01:53:00,84.075,84.075,84.06,84.075,14000000.0
2009-09-04 01:54:00,84.07,84.07,84.055,84.06,30400000.0
2009-09-04 01:55:00,84.065,84.065,84.04,84.045,48600000.0
2009-09-04 01:56:00,84.04,84.065,84.03,84.04,65600000.0
2009-09-04 01:57:00,84.04,84.065,84.04,84.065,39200000.0
2009-09-04 01:58:00,84.06,84.065,84.05,84.065,34600000.0
2009-09-04 01:59:00,84.07,84.08,84.065,84.08,19200000.0
2009-09-04 02:00:00,84.065,84.07,84.045,84.05,63600000.0
2009-09-04 02:01:00,84.05,84.06,84.05,84.055,33600000.0
2009-09-04 02:02:00,84.05,84.06,84.045,84.045,51000000.0
2009-09-04 02:03:00,84.016,84.027,84.016,84.024,20600000.0
2009-09-04 02:04:00,84.05,84.05,84.04,84.05,20600000.0
2009-09-04 02:05:00,84.05,84.075,84.05,84.07,61800000.0
2009-09-04 02:06:00,84.075,84.075,84.05,84.05,47800000.0
2009-09-04 02:07:00,84.05,84.06,84.035,84.05,132000000.0
2009-09-04 02:08:00,84.05,84.06,84.04,84.04,117000000.0
2009-09-04 02:09:00,84.04,84.055,84.025,84.035,60200000.0
2009-09-04 02:10:00,84.03,84.035,84.025,84.035,46000000.0
2009-09-04 02:11:00,84.035,84.035,84.035,84.035,1000000.0
2009-09-04 02:12:00,84.035,84.035,84.03,84.035,3000000.0
2009-09-04 02:13:00,84.035,84.035,84.035,84.035,1000000.0
2009-09-04 02:14:00,84.035,84.045,84.015,84.03,41200000.0
2009-09-04 02:15:00,84.035,84.035,84.025,84.025,49400000.0
2009-09-04 02:16:00,84.03,84.055,84.025,84.035,123600000.0
2009-09-04 02:17:00,84.04,84.04,84.02,84.03,21600000.0
2009-09-04 02:18:00,84.02,84.02,84.0,84.0,30800000.0
2009-09-04 02:19:00,84.01,84.02,84.01,84.02,7000000.0
2009-09-04 02:20:00,84.025,84.025,84.01,84.015,33000000.0
2009-09-04 02:21:00,84.015,84.015,84.0,84.01,30600000.0
2009-09-04 02:22:00,84.01,84.015,84.005,84.01,29800000.0
2009-09-04 02:23:00,84.015,84.025,84.01,84.025,28200000.0
2009-09-04 02:24:00,84.025,84.025,84.005,84.005,21200000.0
2009-09-04 02:25:00,83.983,83.983,83.983,83.983,10800000.0
2009-09-04 02:26:00,84.005,84.005,84.005,84.005,10800000.0
2009-09-04 02:27:00,84.005,84.035,84.005,84.035,16000000.0
2009-09-04 02:28:00,84.035,84.035,83.99,83.99,55800000.0
2009-09-04 02:29:00,83.98,83.99,83.975,83.99,22800000.0
2009-09-04 02:30:00,84.0,84.015,83.99,84.015,23600000.0
2009-09-04 02:31:00,84.02,84.02,84.0,84.01,23600000.0
2009-09-04 02:32:00,84.005,84.015,84.0,84.01,16600000.0
2009-09-04 02:33:00,84.005,84.005,84.0,84.0,6000000.0
2009-09-04 02:34:00,84.0,84.015,84.0,84.005,24000000.0
2009-09-04 02:35:00,84.01,84.015,84.005,84.015,10800000.0
2009-09-04 02:36:00,84.01,84.015,84.005,84.005,9200000.0
2009-09-04 02:37:00,84.005,84.025,84.005,84.015,110800000.0
2009-09-04 02:38:00,84.015,84.02,84.005,84.01,71400000.0
2009-09-04 02:39:00,84.01,84.025,84.01,84.025,33400000.0
2009-09-04 02:40:00,84.01,84.025,84.0,84.02,62400000.0
2009-09-04 02:41:00,84.025,84.025,84.01,84.02,89000000.0
2009-09-04 02:42:00,84.02,84.035,84.02,84.03,52000000.0
2009-09-04 02:43:00,84.025,84.03,84.02,84.02,42600000.0
2009-09-04 02:44:00,84.02,84.02,84.0,84.0,52200000.0
2009-09-04 02:45:00,84.0,84.01,84.0,84.01,24400000.0
2009-09-04 02:46:00,84.01,84.02,84.01,84.01,50600000.0
2009-09-04 02:47:00,84.01,84.02,84.0,84.0,50200000.0
2009-09-04 02:48:00,84.0,84.02,84.0,84.02,37600000.0
2009-09-04 02:49:00,84.02,84.03,84.02,84.03,33200000.0
2009-09-04 02:50:00,84.035,84.045,84.035,84.04,61800000.0
2009-09-04 02:51:00,84.03,84.055,84.03,84.045,85000000.0
2009-09-04 02:52:00,84.045,84.07,84.045,84.07,56800000.0
2009-09-04 02:53:00,84.065,84.08,84.065,84.07,48800000.0
2009-09-04 02:54:00,84.07,84.09,84.06,84.06,80000000.0
2009-09-04 02:55:00,84.06,84.07,84.045,84.045,65000000.0
2009-09-04 02:56:00,84.055,84.07,84.055,84.06,37800000.0
2009-09-04 02:57:00,84.07,84.07,84.065,84.065,16000000.0
2009-09-04 02:58:00,84.07,84.07,84.055,84.065,23600000.0
2009-09-04 02:59:00,84.07,84.08,84.06,84.08,27200000.0
2009-09-04 03:00:00,84.075,84.075,84.05,84.06,30400000.0
2009-09-04 03:01:00,84.045,84.055,84.03,84.03,42800000.0
2009-09-04 03:02:00,84.04,84.05,84.03,84.045,84000000.0
2009-09-04 03:03:00,84.04,84.04,84.04,84.04,17600000.0
2009-09-04 03:04:00,84.04,84.055,84.04,84.05,45800000.0
2009-09-04 03:05:00,84.05,84.055,84.05,84.05,9600000.0
2009-09-04 03:06:00,84.055,84.07,84.05,84.06,61000000.0
2009-09-04 03:07:00,84.065,84.075,84.05,84.055,109600000.0
2009-09-04 03:08:00,84.055,84.055,84.04,84.05,83000000.0
2009-09-04 03:09:00,84.04,84.04,84.02,84.025,74800000.0
2009-09-04 03:10:00,84.025,84.05,84.025,84.05,14400000.0
2009-09-04 03:11:00,84.045,84.055,84.045,84.045,11200000.0
2009-09-04 03:12:00,84.04,84.06,84.03,84.03,46000000.0
2009-09-04 03:13:00,84.035,84.05,84.03,84.04,34800000.0
2009-09-04 03:14:00,84.03,84.03,83.995,84.0,83200000.0
2009-09-04 03:15:00,84.005,84.005,83.995,83.995,16000000.0
2009-09-04 03:16:00,84.005,84.02,84.005,84.02,11200000.0
2009-09-04 03:17:00,84.015,84.015,83.995,83.995,22400000.0
2009-09-04 03:18:00,84.0,84.005,83.95,83.95,117000000.0
2009-09-04 03:19:00,83.96,83.99,83.96,83.99,48000000.0
2009-09-04 03:20:00,83.985,83.985,83.975,83.985,12800000.0
2009-09-04 03:21:00,83.975,84.005,83.975,83.99,36800000.0
2009-09-04 03:22:00,83.99,83.99,83.98,83.99,53000000.0
2009-09-04 03:23:00,83.985,83.985,83.98,83.985,6400000.0
2009-09-04 03:24:00,83.98,83.98,83.945,83.96,51000000.0
2009-09-04 03:25:00,83.96,83.965,83.95,83.95,43200000.0
2009-09-04 03:26:00,83.955,83.965,83.945,83.965,19200000.0
2009-09-04 03:27:00,83.965,83.97,83.96,83.96,36800000.0
2009-09-04 03:28:00,83.96,83.98,83.96,83.975,58000000.0
2009-09-04 03:29:00,83.975,83.975,83.935,83.94,50000000.0
2009-09-04 03:30:00,83.94,83.94,83.85,83.86,161400000.0
2009-09-04 03:31:00,83.855,83.87,83.8,83.83,203200000.0
2009-09-04 03:32:00,83.83,83.855,83.81,83.855,148800000.0
2009-09-04 03:33:00,83.865,83.88,83.855,83.865,46400000.0
2009-09-04 03:34:00,83.865,83.89,83.865,83.89,28800000.0
2009-09-04 03:35:00,83.885,83.905,83.885,83.89,14400000.0
2009-09-04 03:36:00,83.89,83.935,83.89,83.925,102000000.0
2009-09-04 03:37:00,83.92,83.935,83.9,83.915,75600000.0
2009-09-04 03:38:00,83.905,83.945,83.905,83.945,52600000.0
2009-09-04 03:39:00,83.945,83.945,83.92,83.92,32000000.0
2009-09-04 03:40:00,83.92,83.93,83.9,83.9,59000000.0
2009-09-04 03:41:00,83.905,83.905,83.87,83.9,58400000.0
2009-09-04 03:42:00,83.895,83.895,83.88,83.88,27200000.0
2009-09-04 03:43:00,83.88,83.91,83.88,83.91,107400000.0
2009-09-04 03:44:00,83.915,83.93,83.91,83.92,27200000.0
2009-09-04 03:45:00,83.915,83.925,83.91,83.91,36800000.0
2009-09-04 03:46:00,83.91,83.92,83.905,83.905,21200000.0
2009-09-04 03:47:00,83.905,83.915,83.9,83.905,90200000.0
2009-09-04 03:48:00,83.91,83.92,83.9,83.9,71600000.0
2009-09-04 03:49:00,83.9,83.95,83.9,83.95,93800000.0
2009-09-04 03:50:00,83.96,83.96,83.93,83.955,86400000.0
2009-09-04 03:51:00,83.955,83.965,83.94,83.94,27000000.0
2009-09-04 03:52:00,83.95,83.98,83.95,83.975,40000000.0
2009-09-04 03:53:00,83.975,83.975,83.965,83.975,54800000.0
2009-09-04 03:54:00,83.98,83.99,83.975,83.985,30400000.0
2009-09-04 03:55:00,83.975,83.99,83.97,83.985,61000000.0
2009-09-04 03:56:00,83.99,84.035,83.99,84.025,137400000.0
2009-09-04 03:57:00,84.025,84.025,84.0,84.025,68000000.0
2009-09-04 03:58:00,84.025,84.03,84.025,84.03,10200000.0
2009-09-04 03:59:00,84.035,84.05,84.03,84.05,48000000.0
2009-09-04 04:00:00,84.045,84.05,84.005,84.005,130600000.0
2009-09-04 04:01:00,84.005,84.005,83.99,83.99,64200000.0
2009-09-04 04:02:00,83.99,84.01,83.99,84.0,91000000.0
2009-09-04 04:03:00,84.005,84.005,83.99,84.0,65000000.0
2009-09-04 04:04:00,84.0,84.0,84.0,84.0,27200000.0
2009-09-04 04:05:00,84.0,84.005,83.99,84.0,58800000.0
2009-09-04 04:06:00,84.0,84.005,84.0,84.0,42200000.0
2009-09-04 04:07:00,84.0,84.005,83.99,83.99,91000000.0
2009-09-04 04:08:00,83.99,83.99,83.98,83.985,55000000.0
2009-09-04 04:09:00,83.99,84.0,83.98,84.0,77600000.0
2009-09-04 04:10:00,84.01,84.01,83.98,83.98,70400000.0
2009-09-04 04:11:00,83.98,83.99,83.97,83.97,176000000.0
2009-09-04 04:12:00,83.975,83.995,83.97,83.97,104400000.0
2009-09-04 04:13:00,83.97,83.98,83.96,83.96,72200000.0
2009-09-04 04:14:00,83.96,83.96,83.96,83.96,33200000.0
2009-09-04 04:15:00,83.95,83.95,83.92,83.92,103600000.0
2009-09-04 04:16:00,83.92,83.93,83.91,83.92,86600000.0
2009-09-04 04:17:00,83.92,83.93,83.92,83.93,106000000.0
2009-09-04 04:18:00,83.935,84.005,83.935,83.995,124000000.0
2009-09-04 04:19:00,83.995,83.995,83.99,83.99,4600000.0
2009-09-04 04:20:00,83.995,83.995,83.96,83.96,47200000.0
2009-09-04 04:21:00,83.96,83.96,83.955,83.955,5200000.0
2009-09-04 04:22:00,83.955,83.955,83.955,83.955,3200000.0
2009-09-04 04:23:00,83.955,83.955,83.95,83.95,172400000.0
2009-09-04 04:24:00,83.95,83.95,83.95,83.95,16000000.0
2009-09-04 04:25:00,83.921,83.923,83.921,83.922,7200000.0
2009-09-04 04:26:00,83.945,83.95,83.945,83.95,7200000.0
2009-09-04 04:27:00,83.95,83.96,83.94,83.945,41600000.0
2009-09-04 04:28:00,83.94,83.95,83.93,83.93,70600000.0
2009-09-04 04:29:00,83.93,83.94,83.93,83.94,16000000.0
2009-09-04 04:30:00,83.94,83.94,83.91,83.91,82400000.0
2009-09-04 04:31:00,83.915,83.925,83.915,83.92,102200000.0
2009-09-04 04:32:00,83.92,83.92,83.91,83.91,88200000.0
2009-09-04 04:33:00,83.91,83.95,83.91,83.95,55200000.0
2009-09-04 04:34:00,83.95,83.96,83.95,83.95,44600000.0
2009-09-04 04:35:00,83.95,83.95,83.95,83.95,9600000.0
2009-09-04 04:36:00,83.95,83.96,83.95,83.95,64000000.0
2009-09-04 04:37:00,83.945,83.945,83.94,83.94,32000000.0
2009-09-04 04:38:00,83.94,83.95,83.93,83.935,28200000.0
2009-09-04 04:39:00,83.935,83.94,83.935,83.94,18200000.0
2009-09-04 04:40:00,83.94,83.94,83.93,83.93,30400000.0
2009-09-04 04:41:00,83.899,83.902,83.899,83.901,4800000.0
2009-09-04 04:42:00,83.93,83.935,83.93,83.935,4800000.0
2009-09-04 04:43:00,83.93,83.94,83.93,83.94,27600000.0
2009-09-04 04:44:00,83.94,83.94,83.93,83.93,56400000.0
2009-09-04 04:45:00,83.93,83.945,83.93,83.94,42200000.0
2009-09-04 04:46:00,83.94,83.94,83.92,83.925,96400000.0
2009-09-04 04:47:00,83.93,83.93,83.92,83.925,12000000.0
2009-09-04 04:48:00,83.925,83.925,83.89,83.89,62800000.0
2009-09-04 04:49:00,83.89,83.89,83.885,83.89,42800000.0
2009-09-04 04:50:00,83.89,83.89,83.88,83.88,18400000.0
2009-09-04 04:51:00,83.88,83.88,83.87,83.87,72600000.0
2009-09-04 04:52:00,83.87,83.885,83.87,83.885,228400000.0
2009-09-04 04:53:00,83.89,83.905,83.89,83.905,36400000.0
2009-09-04 04:54:00,83.9,83.905,83.9,83.905,33000000.0
2009-09-04 04:55:00,83.9,83.905,83.9,83.9,6600000.0
2009-09-04 04:56:00,83.905,83.915,83.9,83.915,52800000.0
2009-09-04 04:57:00,83.91,83.915,83.91,83.915,5200000.0
2009-09-04 04:58:00,83.91,83.915,83.91,83.91,22400000.0
2009-09-04 04:59:00,83.915,83.915,83.91,83.915,40200000.0
2009-09-04 05:00:00,83.915,83.925,83.91,83.915,43400000.0
2009-09-04 05:01:00,83.91,83.915,83.9,83.915,40400000.0
2009-09-04 05:02:00,83.915,83.925,83.915,83.925,51800000.0
2009-09-04 05:03:00,83.925,83.93,83.925,83.925,20600000.0
2009-09-04 05:04:00,83.925,83.935,83.925,83.93,8000000.0
2009-09-04 05:05:00,83.93,83.93,83.91,83.91,23200000.0
2009-09-04 05:06:00,83.915,83.925,83.915,83.925,53800000.0
2009-09-04 05:07:00,83.925,83.925,83.915,83.925,20800000.0
2009-09-04 05:08:00,83.925,83.935,83.92,83.925,20800000.0
2009-09-04 05:09:00,83.92,83.92,83.92,83.92,1600000.0
2009-09-04 05:10:00,83.925,83.925,83.92,83.92,6400000.0
2009-09-04 05:11:00,83.92,83.92,83.915,83.915,3200000.0
2009-09-04 05:12:00,83.915,83.915,83.915,83.915,7200000.0
2009-09-04 05:13:00,83.915,83.92,83.915,83.92,18400000.0
2009-09-04 05:14:00,83.92,83.92,83.89,83.89,28600000.0
2009-09-04 05:15:00,83.89,83.89,83.885,83.89,14600000.0
2009-09-04 05:16:00,83.89,83.915,83.89,83.9,72800000.0
2009-09-04 05:17:00,83.9,83.91,83.9,83.905,39200000.0
2009-09-04 05:18:00,83.905,83.92,83.9,83.92,19200000.0
2009-09-04 05:19:00,83.92,83.935,83.92,83.925,30800000.0
2009-09-04 05:20:00,83.92,83.935,83.92,83.925,23000000.0
2009-09-04 05:21:00,83.925,83.935,83.92,83.92,31000000.0
2009-09-04 05:22:00,83.894,83.896,83.893,83.895,25800000.0
2009-09-04 05:23:00,83.92,83.94,83.92,83.93,25800000.0
2009-09-04 05:24:00,83.925,83.925,83.9,83.915,161000000.0
2009-09-04 05:25:00,83.915,83.915,83.91,83.91,20600000.0
2009-09-04 05:26:00,83.91,83.91,83.9,83.9,66000000.0
2009-09-04 05:27:00,83.9,83.915,83.9,83.91,70600000.0
2009-09-04 05:28:00,83.915,83.925,83.91,83.925,46400000.0
2009-09-04 05:29:00,83.92,83.92,83.91,83.91,47600000.0
2009-09-04 05:30:00,83.91,83.92,83.91,83.92,11600000.0
2009-09-04 05:31:00,83.893,83.894,83.891,83.893,36400000.0
2009-09-04 05:32:00,83.915,83.915,83.885,83.91,36400000.0
2009-09-04 05:33:00,83.91,83.925,83.91,83.92,15600000.0
2009-09-04 05:34:00,83.91,83.91,83.9,83.9,23800000.0
2009-09-04 05:35:00,83.895,83.915,83.885,83.905,24200000.0
2009-09-04 05:36:00,83.9,83.915,83.895,83.9,26000000.0
2009-09-04 05:37:00,83.9,83.905,83.9,83.905,8600000.0
2009-09-04 05:38:00,83.905,83.905,83.89,83.905,34200000.0
2009-09-04 05:39:00,83.905,83.905,83.905,83.905,11000000.0
2009-09-04 05:40:00,83.905,83.905,83.905,83.905,4000000.0
2009-09-04 05:41:00,83.905,83.905,83.895,83.895,8200000.0
2009-09-04 05:42:00,83.9,83.935,83.9,83.935,22200000.0
2009-09-04 05:43:00,83.94,83.945,83.935,83.945,17000000.0
2009-09-04 05:44:00,83.945,83.985,83.945,83.96,107800000.0
2009-09-04 05:45:00,83.97,84.005,83.97,83.99,47000000.0
2009-09-04 05:46:00,83.99,83.995,83.945,83.985,121800000.0
2009-09-04 05:47:00,83.985,83.985,83.98,83.98,10400000.0
2009-09-04 05:48:00,83.98,83.98,83.975,83.975,10600000.0
2009-09-04 05:49:00,83.975,83.995,83.975,83.99,38600000.0
2009-09-04 05:50:00,83.99,84.0,83.985,83.99,27000000.0
2009-09-04 05:51:00,84.005,84.02,84.0,84.01,67200000.0
2009-09-04 05:52:00,84.01,84.025,84.01,84.025,37400000.0
2009-09-04 05:53:00,84.015,84.015,84.0,84.015,49600000.0
2009-09-04 05:54:00,84.015,84.055,84.015,84.035,182800000.0
2009-09-04 05:55:00,84.035,84.035,84.02,84.035,39400000.0
2009-09-04 05:56:00,84.035,84.035,84.02,84.025,38800000.0
2009-09-04 05:57:00,84.02,84.025,84.015,84.015,32800000.0
2009-09-04 05:58:00,84.025,84.025,84.015,84.015,13600000.0
2009-09-04 05:59:00,84.015,84.015,83.995,83.995,38600000.0
2009-09-04 06:00:00,83.995,84.005,83.995,84.0,81000000.0
2009-09-04 06:01:00,84.0,84.02,83.995,84.01,126600000.0
2009-09-04 06:02:00,84.015,84.025,84.01,84.015,53600000.0
2009-09-04 06:03:00,84.02,84.025,84.02,84.02,30400000.0
2009-09-04 06:04:00,84.025,84.025,84.02,84.025,19000000.0
2009-09-04 06:05:00,84.03,84.035,84.02,84.03,61800000.0
2009-09-04 06:06:00,84.02,84.03,84.015,84.015,149600000.0
2009-09-04 06:07:00,84.015,84.025,84.01,84.025,16800000.0
2009-09-04 06:08:00,84.025,84.04,84.025,84.035,14600000.0
2009-09-04 06:09:00,84.03,84.035,84.015,84.025,29400000.0
2009-09-04 06:10:00,84.025,84.025,84.02,84.02,35600000.0
2009-09-04 06:11:00,84.02,84.03,84.02,84.025,10200000.0
2009-09-04 06:12:00,84.025,84.025,84.02,84.02,5000000.0
2009-09-04 06:13:00,84.02,84.03,84.02,84.025,44200000.0
2009-09-04 06:14:00,84.025,84.055,84.025,84.03,34400000.0
2009-09-04 06:15:00,84.03,84.035,84.025,84.035,32800000.0
2009-09-04 06:16:00,84.035,84.035,84.035,84.035,1600000.0
2009-09-04 06:17:00,84.04,84.05,84.04,84.045,17400000.0
2009-09-04 06:18:00,84.045,84.045,84.03,84.03,23200000.0
2009-09-04 06:19:00,84.035,84.045,84.035,84.045,16000000.0
2009-09-04 06:20:00,84.045,84.045,84.04,84.04,7800000.0
2009-09-04 06:21:00,84.04,84.04,84.035,84.035,18600000.0
2009-09-04 06:22:00,84.035,84.035,84.035,84.035,6600000.0
2009-09-04 06:23:00,84.04,84.04,84.03,84.03,29800000.0
2009-09-04 06:24:00,84.03,84.03,84.03,84.03,52000000.0
2009-09-04 06:25:00,84.03,84.04,84.03,84.04,11600000.0
2009-09-04 06:26:00,84.04,84.045,84.04,84.045,3400000.0
2009-09-04 06:27:00,84.045,84.045,84.045,84.045,1000000.0
2009-09-04 06:28:00,84.045,84.07,84.045,84.06,166000000.0
2009-09-04 06:29:00,84.065,84.07,84.05,84.05,66600000.0
2009-09-04 06:30:00,84.05,84.055,84.02,84.035,90000000.0
2009-09-04 06:31:00,84.04,84.04,84.02,84.02,57000000.0
2009-09-04 06:32:00,84.01,84.015,84.01,84.015,63200000.0
2009-09-04 06:33:00,84.015,84.025,84.01,84.01,28200000.0
2009-09-04 06:34:00,84.01,84.055,84.01,84.04,91800000.0
2009-09-04 06:35:00,84.04,84.045,84.04,84.045,33200000.0
2009-09-04 06:36:00,84.05,84.06,84.045,84.06,24200000.0
2009-09-04 06:37:00,84.05,84.06,84.05,84.055,13200000.0
2009-09-04 06:38:00,84.045,84.045,84.03,84.03,52600000.0
2009-09-04 06:39:00,84.03,84.03,84.03,84.03,11600000.0
2009-09-04 06:40:00,84.04,84.04,84.03,84.03,8400000.0
2009-09-04 06:41:00,84.03,84.03,84.01,84.015,56000000.0
2009-09-04 06:42:00,84.015,84.02,84.01,84.01,168400000.0
2009-09-04 06:43:00,84.01,84.015,84.0,84.015,81800000.0
2009-09-04 06:44:00,84.015,84.05,84.015,84.05,37600000.0
2009-09-04 06:45:00,84.04,84.05,84.04,84.05,80800000.0
2009-09-04 06:46:00,84.045,84.055,84.02,84.02,96800000.0
2009-09-04 06:47:00,84.02,84.045,84.02,84.02,168400000.0
2009-09-04 06:48:00,84.025,84.025,83.99,84.015,150400000.0
2009-09-04 06:49:00,84.015,84.02,84.015,84.02,69000000.0
2009-09-04 06:50:00,84.02,84.035,84.01,84.03,99600000.0
2009-09-04 06:51:00,84.017,84.018,84.014,84.018,4600000.0
2009-09-04 06:52:00,84.025,84.025,84.025,84.025,4600000.0
2009-09-04 06:53:00,84.03,84.04,84.015,84.02,116400000.0
2009-09-04 06:54:00,84.02,84.02,84.015,84.015,64200000.0
2009-09-04 06:55:00,84.015,84.035,84.015,84.025,80000000.0
2009-09-04 06:56:00,84.02,84.02,84.01,84.01,29200000.0
2009-09-04 06:57:00,84.01,84.02,84.01,84.02,72400000.0
2009-09-04 06:58:00,84.025,84.025,83.99,83.995,66800000.0
2009-09-04 06:59:00,83.99,84.0,83.985,83.995,176200000.0
2009-09-04 07:00:00,83.99,84.0,83.99,83.995,53400000.0
2009-09-04 07:01:00,83.995,84.025,83.995,84.02,138000000.0
2009-09-04 07:02:00,84.02,84.025,84.01,84.02,139400000.0
2009-09-04 07:03:00,84.02,84.02,84.005,84.01,41800000.0
2009-09-04 07:04:00,84.01,84.015,84.01,84.01,69600000.0
2009-09-04 07:05:00,84.01,84.01,84.01,84.01,37000000.0
2009-09-04 07:06:00,84.01,84.02,84.01,84.02,57400000.0
2009-09-04 07:07:00,84.02,84.035,84.02,84.03,73800000.0
2009-09-04 07:08:00,84.03,84.03,84.03,84.03,14400000.0
2009-09-04 07:09:00,84.03,84.03,84.01,84.015,64600000.0
2009-09-04 07:10:00,84.015,84.02,84.0,84.0,56600000.0
2009-09-04 07:11:00,84.0,84.0,83.98,83.98,33800000.0
2009-09-04 07:12:00,83.98,83.98,83.98,83.98,24600000.0
2009-09-04 07:13:00,83.985,83.995,83.985,83.99,58000000.0
2009-09-04 07:14:00,83.995,84.005,83.99,83.995,51600000.0
2009-09-04 07:15:00,84.005,84.005,83.99,83.99,38400000.0
2009-09-04 07:16:00,84.0,84.0,84.0,84.0,33600000.0
2009-09-04 07:17:00,84.0,84.0,83.98,83.98,85000000.0
2009-09-04 07:18:00,83.98,83.98,83.98,83.98,32800000.0
2009-09-04 07:19:00,83.985,83.985,83.98,83.98,76600000.0
2009-09-04 07:20:00,83.98,83.98,83.975,83.975,2600000.0
2009-09-04 07:21:00,83.975,83.98,83.97,83.975,6800000.0
2009-09-04 07:22:00,83.975,83.975,83.975,83.975,3000000.0
2009-09-04 07:23:00,83.975,83.99,83.97,83.975,44000000.0
2009-09-04 07:24:00,83.975,83.975,83.955,83.96,40600000.0
2009-09-04 07:25:00,83.955,83.955,83.94,83.955,102200000.0
2009-09-04 07:26:00,83.945,83.945,83.93,83.93,27800000.0
2009-09-04 07:27:00,83.93,83.93,83.93,83.93,18000000.0
2009-09-04 07:28:00,83.93,83.94,83.93,83.94,19400000.0
2009-09-04 07:29:00,83.94,83.95,83.94,83.95,39600000.0
2009-09-04 07:30:00,83.95,83.97,83.95,83.97,68800000.0
2009-09-04 07:31:00,83.98,83.99,83.97,83.99,31200000.0
2009-09-04 07:32:00,83.99,83.99,83.98,83.985,12000000.0
2009-09-04 07:33:00,83.985,83.985,83.98,83.98,13800000.0
2009-09-04 07:34:00,83.98,83.985,83.98,83.98,8400000.0
2009-09-04 07:35:00,83.98,83.985,83.975,83.975,33800000.0
2009-09-04 07:36:00,83.97,83.97,83.97,83.97,77200000.0
2009-09-04 07:37:00,83.98,83.98,83.98,83.98,9600000.0
2009-09-04 07:38:00,83.98,84.01,83.98,84.01,35800000.0
2009-09-04 07:39:00,84.0,84.0,84.0,84.0,30400000.0
2009-09-04 07:40:00,84.015,84.025,84.0,84.025,63200000.0
2009-09-04 07:41:00,84.03,84.03,84.02,84.02,17600000.0
2009-09-04 07:42:00,84.02,84.03,84.01,84.01,79000000.0
2009-09-04 07:43:00,84.0,84.01,84.0,84.01,55800000.0
2009-09-04 07:44:00,84.01,84.04,84.01,84.03,63600000.0
2009-09-04 07:45:00,84.035,84.04,84.03,84.04,20400000.0
2009-09-04 07:46:00,84.04,84.04,84.02,84.035,55800000.0
2009-09-04 07:47:00,84.025,84.035,84.02,84.035,16200000.0
2009-09-04 07:48:00,84.035,84.045,84.035,84.045,14600000.0
2009-09-04 07:49:00,84.04,84.045,84.03,84.03,34200000.0
2009-09-04 07:50:00,84.03,84.05,84.03,84.045,43600000.0
2009-09-04 07:51:00,84.055,84.055,84.03,84.03,58400000.0
2009-09-04 07:52:00,84.03,84.03,84.03,84.03,6000000.0
2009-09-04 07:53:00,84.03,84.04,84.03,84.04,23400000.0
2009-09-04 07:54:00,84.035,84.035,84.03,84.03,4000000.0
2009-09-04 07:55:00,84.035,84.035,84.035,84.035,2000000.0
2009-09-04 07:56:00,84.025,84.03,84.02,84.03,20600000.0
2009-09-04 07:57:00,84.025,84.03,84.02,84.02,15200000.0
2009-09-04 07:58:00,84.025,84.035,84.02,84.035,25000000.0
2009-09-04 07:59:00,84.03,84.035,84.03,84.03,36800000.0
2009-09-04 08:00:00,84.02,84.04,84.005,84.035,171000000.0
2009-09-04 08:01:00,84.03,84.055,84.03,84.055,117000000.0
2009-09-04 08:02:00,84.055,84.055,84.045,84.05,21600000.0
2009-09-04 08:03:00,84.05,84.05,84.04,84.04,27600000.0
2009-09-04 08:04:00,84.045,84.06,84.045,84.05,58600000.0
2009-09-04 08:05:00,84.055,84.065,84.05,84.05,106400000.0
2009-09-04 08:06:00,84.05,84.05,84.04,84.045,60000000.0
2009-09-04 08:07:00,84.045,84.045,84.045,84.045,5000000.0
2009-09-04 08:08:00,84.023,84.024,84.019,84.022,38600000.0
2009-09-04 08:09:00,84.04,84.045,84.015,84.02,38600000.0
2009-09-04 08:10:00,84.025,84.03,84.015,84.015,20200000.0
2009-09-04 08:11:00,84.025,84.03,83.995,84.0,101000000.0
2009-09-04 08:12:00,84.0,84.0,84.0,84.0,34000000.0
2009-09-04 08:13:00,83.99,83.99,83.98,83.985,19600000.0
2009-09-04 08:14:00,84.0,84.035,84.0,84.03,71200000.0
2009-09-04 08:15:00,84.03,84.05,84.03,84.05,31600000.0
2009-09-04 08:16:00,84.05,84.05,84.04,84.04,29000000.0
2009-09-04 08:17:00,84.04,84.045,84.02,84.02,72000000.0
2009-09-04 08:18:00,84.02,84.02,84.005,84.005,61800000.0
2009-09-04 08:19:00,84.005,84.03,84.0,84.02,22400000.0
2009-09-04 08:20:00,84.025,84.04,84.025,84.03,53400000.0
2009-09-04 08:21:00,84.035,84.035,84.02,84.02,21000000.0
2009-09-04 08:22:00,84.02,84.02,84.005,84.01,13800000.0
2009-09-04 08:23:00,84.01,84.015,84.01,84.015,14200000.0
2009-09-04 08:24:00,84.02,84.02,83.99,84.0,53000000.0
2009-09-04 08:25:00,84.005,84.03,83.98,84.0,86200000.0
2009-09-04 08:26:00,84.0,84.025,83.995,84.015,61000000.0
2009-09-04 08:27:00,84.01,84.025,84.01,84.02,34000000.0
2009-09-04 08:28:00,84.025,84.045,84.02,84.045,20200000.0
2009-09-04 08:29:00,84.04,84.05,84.04,84.05,26200000.0
2009-09-04 08:30:00,84.055,84.06,84.055,84.06,19200000.0
2009-09-04 08:31:00,84.06,84.065,84.06,84.065,46000000.0
2009-09-04 08:32:00,84.07,84.07,84.07,84.07,12000000.0
2009-09-04 08:33:00,84.065,84.065,84.055,84.055,12600000.0
2009-09-04 08:34:00,84.055,84.06,84.055,84.06,6400000.0
2009-09-04 08:35:00,84.055,84.06,84.045,84.06,9000000.0
2009-09-04 08:36:00,84.055,84.06,84.055,84.06,16800000.0
2009-09-04 08:37:00,84.055,84.065,84.05,84.06,48400000.0
2009-09-04 08:38:00,84.06,84.08,84.05,84.075,71600000.0
2009-09-04 08:39:00,84.07,84.07,84.065,84.065,34600000.0
2009-09-04 08:40:00,84.06,84.06,84.04,84.05,94400000.0
2009-09-04 08:41:00,84.055,84.06,84.055,84.06,17000000.0
2009-09-04 08:42:00,84.055,84.055,84.05,84.05,22000000.0
2009-09-04 08:43:00,84.055,84.07,84.05,84.07,34000000.0
2009-09-04 08:44:00,84.07,84.08,84.07,84.08,121400000.0
2009-09-04 08:45:00,84.08,84.115,84.08,84.115,131400000.0
2009-09-04 08:46:00,84.115,84.12,84.09,84.1,67200000.0
2009-09-04 08:47:00,84.1,84.1,84.075,84.085,48400000.0
2009-09-04 08:48:00,84.09,84.11,84.085,84.11,45600000.0
2009-09-04 08:49:00,84.105,84.105,84.1,84.105,93000000.0
2009-09-04 08:50:00,84.105,84.105,84.08,84.085,72400000.0
2009-09-04 08:51:00,84.09,84.09,84.085,84.09,15000000.0
2009-09-04 08:52:00,84.085,84.09,84.08,84.09,11000000.0
2009-09-04 08:53:00,84.085,84.085,84.08,84.085,55600000.0
2009-09-04 08:54:00,84.085,84.095,84.08,84.08,51600000.0
2009-09-04 08:55:00,84.08,84.095,84.08,84.095,27000000.0
2009-09-04 08:56:00,84.1,84.12,84.09,84.12,86000000.0
2009-09-04 08:57:00,84.115,84.12,84.09,84.095,88800000.0
2009-09-04 08:58:00,84.1,84.13,84.1,84.11,68400000.0
2009-09-04 08:59:00,84.11,84.125,84.09,84.11,125100000.0
2009-09-04 09:00:00,84.105,84.135,84.09,84.135,95400000.0
2009-09-04 09:01:00,84.14,84.15,84.12,84.14,81800000.0
2009-09-04 09:02:00,84.145,84.145,84.12,84.12,48000000.0
2009-09-04 09:03:00,84.12,84.175,84.12,84.17,82400000.0
2009-09-04 09:04:00,84.17,84.195,84.17,84.19,132800000.0
2009-09-04 09:05:00,84.19,84.215,84.19,84.215,97400000.0
2009-09-04 09:06:00,84.215,84.24,84.21,84.24,185200000.0
2009-09-04 09:07:00,84.24,84.26,84.24,84.255,177200000.0
2009-09-04 09:08:00,84.25,84.29,84.225,84.24,158200000.0
2009-09-04 09:09:00,84.24,84.285,84.24,84.27,97200000.0
2009-09-04 09:10:00,84.27,84.285,84.26,84.28,62400000.0
2009-09-04 09:11:00,84.28,84.28,84.265,84.28,76600000.0
2009-09-04 09:12:00,84.28,84.295,84.27,84.285,68800000.0
2009-09-04 09:13:00,84.28,84.285,84.26,84.26,118000000.0
2009-09-04 09:14:00,84.26,84.27,84.255,84.27,183200000.0
2009-09-04 09:15:00,84.27,84.295,84.27,84.29,169400000.0
2009-09-04 09:16:00,84.29,84.335,84.29,84.29,184400000.0
2009-09-04 09:17:00,84.29,84.29,84.28,84.28,52800000.0
2009-09-04 09:18:00,84.28,84.29,84.28,84.29,134600000.0
2009-09-04 09:19:00,84.29,84.29,84.26,84.26,112800000.0
2009-09-04 09:20:00,84.26,84.32,84.26,84.27,235400000.0
2009-09-04 09:21:00,84.27,84.27,84.245,84.245,137400000.0
2009-09-04 09:22:00,84.24,84.255,84.23,84.255,196200000.0
2009-09-04 09:23:00,84.255,84.27,84.25,84.27,115600000.0
2009-09-04 09:24:00,84.27,84.32,84.27,84.31,196000000.0
2009-09-04 09:25:00,84.3,84.335,84.27,84.32,378200000.0
2009-09-04 09:26:00,84.325,84.35,84.3,84.35,220600000.0
2009-09-04 09:27:00,84.35,84.35,84.315,84.34,268800000.0
2009-09-04 09:28:00,84.34,84.34,84.3,84.3,196400000.0
2009-09-04 09:29:00,84.3,84.3,84.28,84.285,69800000.0
2009-09-04 09:30:00,84.285,84.285,84.26,84.275,152600000.0
2009-09-04 09:31:00,84.27,84.27,84.26,84.26,84200000.0
2009-09-04 09:32:00,84.25,84.28,84.25,84.27,115600000.0
2009-09-04 09:33:00,84.27,84.32,84.27,84.32,78600000.0
2009-09-04 09:34:00,84.31,84.345,84.31,84.33,134800000.0
2009-09-04 09:35:00,84.33,84.34,84.33,84.33,74400000.0
2009-09-04 09:36:00,84.335,84.345,84.32,84.34,125000000.0
2009-09-04 09:37:00,84.34,84.34,84.33,84.34,58800000.0
2009-09-04 09:38:00,84.345,84.36,84.34,84.34,126000000.0
2009-09-04 09:39:00,84.34,84.38,84.34,84.375,104800000.0
2009-09-04 09:40:00,84.375,84.38,84.35,84.36,124200000.0
2009-09-04 09:41:00,84.36,84.39,84.35,84.39,149800000.0
2009-09-04 09:42:00,84.39,84.42,84.38,84.41,167000000.0
2009-09-04 09:43:00,84.395,84.4,84.365,84.4,190400000.0
2009-09-04 09:44:00,84.4,84.43,84.38,84.415,132800000.0
2009-09-04 09:45:00,84.42,84.44,84.41,84.415,215200000.0
2009-09-04 09:46:00,84.415,84.425,84.41,84.42,167200000.0
2009-09-04 09:47:00,84.42,84.44,84.405,84.41,156400000.0
2009-09-04 09:48:00,84.41,84.42,84.39,84.39,125200000.0
2009-09-04 09:49:00,84.395,84.4,84.36,84.37,116400000.0
2009-09-04 09:50:00,84.37,84.37,84.36,84.36,84400000.0
2009-09-04 09:51:00,84.36,84.36,84.35,84.36,48400000.0
2009-09-04 09:52:00,84.365,84.37,84.35,84.35,33200000.0
2009-09-04 09:53:00,84.355,84.355,84.32,84.33,159000000.0
2009-09-04 09:54:00,84.335,84.35,84.32,84.33,143000000.0
2009-09-04 09:55:00,84.335,84.36,84.335,84.34,110400000.0
2009-09-04 09:56:00,84.34,84.34,84.33,84.33,84000000.0
2009-09-04 09:57:00,84.33,84.33,84.3,84.31,151200000.0
2009-09-04 09:58:00,84.31,84.315,84.3,84.3,167200000.0
2009-09-04 09:59:00,84.3,84.36,84.3,84.36,441000000.0
2009-09-04 10:00:00,84.35,84.35,84.32,84.33,272800000.0
2009-09-04 10:01:00,84.33,84.33,84.285,84.285,155400000.0
2009-09-04 10:02:00,84.285,84.315,84.285,84.3,146000000.0
2009-09-04 10:03:00,84.3,84.32,84.295,84.3,178600000.0
2009-09-04 10:04:00,84.3,84.31,84.28,84.28,120200000.0
2009-09-04 10:05:00,84.28,84.32,84.28,84.32,258200000.0
2009-09-04 10:06:00,84.32,84.35,84.31,84.34,233200000.0
2009-09-04 10:07:00,84.34,84.36,84.34,84.36,69600000.0
2009-09-04 10:08:00,84.36,84.36,84.33,84.345,167000000.0
2009-09-04 10:09:00,84.355,84.385,84.325,84.385,286200000.0
2009-09-04 10:10:00,84.4,84.425,84.39,84.42,231200000.0
2009-09-04 10:11:00,84.425,84.43,84.41,84.41,195800000.0
2009-09-04 10:12:00,84.41,84.41,84.36,84.36,238200000.0
2009-09-04 10:13:00,84.36,84.415,84.35,84.38,238800000.0
2009-09-04 10:14:00,84.38,84.425,84.35,84.425,287600000.0
2009-09-04 10:15:00,84.425,84.475,84.405,84.42,241400000.0
2009-09-04 10:16:00,84.42,84.445,84.42,84.435,171200000.0
2009-09-04 10:17:00,84.435,84.45,84.42,84.42,283600000.0
2009-09-04 10:18:00,84.42,84.43,84.41,84.42,111600000.0
2009-09-04 10:19:00,84.42,84.425,84.415,84.42,67200000.0
2009-09-04 10:20:00,84.42,84.42,84.41,84.42,51600000.0
2009-09-04 10:21:00,84.42,84.42,84.41,84.42,50000000.0
2009-09-04 10:22:00,84.42,84.425,84.42,84.425,15600000.0
2009-09-04 10:23:00,84.43,84.455,84.42,84.45,74000000.0
2009-09-04 10:24:00,84.45,84.455,84.44,84.44,151400000.0
2009-09-04 10:25:00,84.44,84.44,84.415,84.415,149000000.0
2009-09-04 10:26:00,84.415,84.415,84.41,84.415,82400000.0
2009-09-04 10:27:00,84.41,84.435,84.405,84.43,202400000.0
2009-09-04 10:28:00,84.43,84.43,84.42,84.425,130800000.0
2009-09-04 10:29:00,84.425,84.435,84.405,84.405,152600000.0
2009-09-04 10:30:00,84.405,84.415,84.4,84.41,128400000.0
2009-09-04 10:31:00,84.41,84.41,84.38,84.4,124600000.0
2009-09-04 10:32:00,84.4,84.41,84.395,84.4,129800000.0
2009-09-04 10:33:00,84.405,84.41,84.4,84.41,110400000.0
2009-09-04 10:34:00,84.405,84.41,84.4,84.4,112200000.0
2009-09-04 10:35:00,84.4,84.405,84.4,84.4,77600000.0
2009-09-04 10:36:00,84.4,84.415,84.4,84.415,76400000.0
2009-09-04 10:37:00,84.41,84.425,84.41,84.415,369600000.0
2009-09-04 10:38:00,84.42,84.44,84.42,84.44,123600000.0
2009-09-04 10:39:00,84.44,84.44,84.43,84.44,57800000.0
2009-09-04 10:40:00,84.44,84.45,84.44,84.45,45200000.0
2009-09-04 10:41:00,84.45,84.51,84.45,84.49,364600000.0
2009-09-04 10:42:00,84.495,84.52,84.49,84.49,183600000.0
2009-09-04 10:43:00,84.49,84.49,84.48,84.49,124600000.0
2009-09-04 10:44:00,84.49,84.535,84.49,84.515,211600000.0
2009-09-04 10:45:00,84.51,84.545,84.51,84.545,212800000.0
2009-09-04 10:46:00,84.555,84.585,84.54,84.58,553400000.0
2009-09-04 10:47:00,84.58,84.585,84.555,84.57,302000000.0
2009-09-04 10:48:00,84.575,84.575,84.55,84.555,169800000.0
2009-09-04 10:49:00,84.55,84.58,84.55,84.57,214200000.0
2009-09-04 10:50:00,84.575,84.575,84.54,84.55,229200000.0
2009-09-04 10:51:00,84.555,84.56,84.54,84.54,143400000.0
2009-09-04 10:52:00,84.55,84.55,84.54,84.54,89600000.0
2009-09-04 10:53:00,84.54,84.55,84.54,84.54,146800000.0
2009-09-04 10:54:00,84.54,84.54,84.52,84.53,94400000.0
2009-09-04 10:55:00,84.53,84.53,84.52,84.52,80400000.0
2009-09-04 10:56:00,84.52,84.54,84.52,84.54,89000000.0
2009-09-04 10:57:00,84.54,84.54,84.53,84.54,39600000.0
2009-09-04 10:58:00,84.54,84.545,84.535,84.54,64400000.0
2009-09-04 10:59:00,84.54,84.54,84.52,84.53,98000000.0
2009-09-04 11:00:00,84.53,84.55,84.51,84.55,199600000.0
2009-09-04 11:01:00,84.55,84.56,84.54,84.56,80800000.0
2009-09-04 11:02:00,84.56,84.61,84.56,84.59,143000000.0
2009-09-04 11:03:00,84.59,84.6,84.58,84.59,205000000.0
2009-09-04 11:04:00,84.59,84.6,84.58,84.6,107400000.0
2009-09-04 11:05:00,84.6,84.6,84.575,84.6,144600000.0
2009-09-04 11:06:00,84.595,84.595,84.58,84.59,49800000.0
2009-09-04 11:07:00,84.59,84.59,84.58,84.59,122200000.0
2009-09-04 11:08:00,84.59,84.6,84.58,84.6,150200000.0
2009-09-04 11:09:00,84.6,84.605,84.59,84.605,73800000.0
2009-09-04 11:10:00,84.605,84.605,84.58,84.58,101200000.0
2009-09-04 11:11:00,84.57,84.57,84.55,84.55,154800000.0
2009-09-04 11:12:00,84.55,84.565,84.55,84.56,54400000.0
2009-09-04 11:13:00,84.56,84.56,84.55,84.55,102800000.0
2009-09-04 11:14:00,84.55,84.56,84.55,84.55,87200000.0
2009-09-04 11:15:00,84.55,84.565,84.55,84.565,80600000.0
2009-09-04 11:16:00,84.56,84.565,84.56,84.56,28200000.0
2009-09-04 11:17:00,84.56,84.56,84.56,84.56,19200000.0
2009-09-04 11:18:00,84.56,84.57,84.56,84.57,44000000.0
2009-09-04 11:19:00,84.57,84.585,84.57,84.585,102000000.0
2009-09-04 11:20:00,84.585,84.6,84.58,84.59,166000000.0
2009-09-04 11:21:00,84.58,84.59,84.58,84.58,50200000.0
2009-09-04 11:22:00,84.58,84.58,84.58,84.58,18400000.0
2009-09-04 11:23:00,84.595,84.66,84.595,84.65,129200000.0
2009-09-04 11:24:00,84.65,84.67,84.645,84.67,137200000.0
2009-09-04 11:25:00,84.67,84.67,84.66,84.67,120400000.0
2009-09-04 11:26:00,84.67,84.68,84.67,84.68,136000000.0
2009-09-04 11:27:00,84.68,84.68,84.67,84.67,21200000.0
2009-09-04 11:28:00,84.67,84.67,84.65,84.66,132800000.0
2009-09-04 11:29:00,84.66,84.66,84.64,84.64,163600000.0
2009-09-04 11:30:00,84.64,84.65,84.64,84.645,131200000.0
2009-09-04 11:31:00,84.64,84.64,84.62,84.63,99200000.0
2009-09-04 11:32:00,84.63,84.63,84.61,84.61,76800000.0
2009-09-04 11:33:00,84.61,84.61,84.6,84.61,56000000.0
2009-09-04 11:34:00,84.61,84.61,84.6,84.6,46400000.0
2009-09-04 11:35:00,84.6,84.61,84.6,84.6,144800000.0
2009-09-04 11:36:00,84.6,84.62,84.6,84.615,121400000.0
2009-09-04 11:37:00,84.615,84.63,84.615,84.63,105400000.0
2009-09-04 11:38:00,84.63,84.66,84.62,84.62,164800000.0
2009-09-04 11:39:00,84.62,84.64,84.62,84.64,64600000.0
2009-09-04 11:40:00,84.64,84.645,84.61,84.61,153800000.0
2009-09-04 11:41:00,84.615,84.625,84.615,84.625,194000000.0
2009-09-04 11:42:00,84.625,84.64,84.62,84.64,114000000.0
2009-09-04 11:43:00,84.64,84.64,84.62,84.625,116800000.0
2009-09-04 11:44:00,84.625,84.625,84.61,84.61,67200000.0
2009-09-04 11:45:00,84.61,84.635,84.61,84.62,76000000.0
2009-09-04 11:46:00,84.62,84.62,84.6,84.6,24800000.0
2009-09-04 11:47:00,84.6,84.6,84.58,84.585,113600000.0
2009-09-04 11:48:00,84.59,84.59,84.57,84.58,91600000.0
2009-09-04 11:49:00,84.58,84.6,84.58,84.6,59600000.0
2009-09-04 11:50:00,84.6,84.605,84.58,84.6,98200000.0
2009-09-04 11:51:00,84.6,84.6,84.58,84.58,120000000.0
2009-09-04 11:52:00,84.58,84.58,84.57,84.58,52800000.0
2009-09-04 11:53:00,84.58,84.58,84.575,84.575,37600000.0
2009-09-04 11:54:00,84.575,84.575,84.57,84.57,96400000.0
2009-09-04 11:55:00,84.57,84.57,84.53,84.53,61200000.0
2009-09-04 11:56:00,84.535,84.54,84.53,84.54,84200000.0
2009-09-04 11:57:00,84.54,84.55,84.525,84.55,205000000.0
2009-09-04 11:58:00,84.55,84.58,84.545,84.57,225200000.0
2009-09-04 11:59:00,84.575,84.605,84.57,84.605,175600000.0
2009-09-04 12:00:00,84.6,84.62,84.59,84.61,159600000.0
2009-09-04 12:01:00,84.6,84.6,84.59,84.59,81600000.0
2009-09-04 12:02:00,84.59,84.59,84.54,84.55,127200000.0
2009-09-04 12:03:00,84.55,84.55,84.52,84.53,53000000.0
2009-09-04 12:04:00,84.52,84.53,84.51,84.52,63600000.0
2009-09-04 12:05:00,84.525,84.535,84.51,84.535,128800000.0
2009-09-04 12:06:00,84.53,84.575,84.52,84.565,92800000.0
2009-09-04 12:07:00,84.57,84.58,84.56,84.57,39600000.0
2009-09-04 12:08:00,84.575,84.585,84.56,84.58,71400000.0
2009-09-04 12:09:00,84.585,84.585,84.54,84.54,157200000.0
2009-09-04 12:10:00,84.53,84.53,84.51,84.52,115000000.0
2009-09-04 12:11:00,84.52,84.535,84.52,84.53,48200000.0
2009-09-04 12:12:00,84.52,84.53,84.51,84.51,72000000.0
2009-09-04 12:13:00,84.51,84.52,84.5,84.5,84600000.0
2009-09-04 12:14:00,84.51,84.525,84.5,84.5,159800000.0
2009-09-04 12:15:00,84.5,84.53,84.5,84.51,57800000.0
2009-09-04 12:16:00,84.51,84.53,84.51,84.53,155800000.0
2009-09-04 12:17:00,84.53,84.54,84.52,84.54,22000000.0
2009-09-04 12:18:00,84.535,84.535,84.51,84.51,68600000.0
2009-09-04 12:19:00,84.51,84.545,84.5,84.545,47200000.0
2009-09-04 12:20:00,84.54,84.57,84.54,84.56,91000000.0
2009-09-04 12:21:00,84.56,84.605,84.56,84.59,71600000.0
2009-09-04 12:22:00,84.59,84.62,84.59,84.59,137000000.0
2009-09-04 12:23:00,84.595,84.605,84.58,84.605,47200000.0
2009-09-04 12:24:00,84.61,84.61,84.595,84.605,14200000.0
2009-09-04 12:25:00,84.605,84.62,84.59,84.6,65400000.0
2009-09-04 12:26:00,84.59,84.59,84.56,84.565,125600000.0
2009-09-04 12:27:00,84.565,84.57,84.55,84.55,108000000.0
2009-09-04 12:28:00,84.555,84.555,84.54,84.55,132200000.0
2009-09-04 12:29:00,84.55,84.585,84.55,84.575,101400000.0
2009-09-04 12:30:00,84.57,84.59,84.565,84.57,77800000.0
2009-09-04 12:31:00,84.58,84.58,84.56,84.565,67800000.0
2009-09-04 12:32:00,84.565,84.565,84.565,84.565,7000000.0
2009-09-04 12:33:00,84.57,84.57,84.555,84.56,61200000.0
2009-09-04 12:34:00,84.565,84.585,84.565,84.585,46800000.0
2009-09-04 12:35:00,84.59,84.6,84.58,84.58,59200000.0
2009-09-04 12:36:00,84.585,84.595,84.58,84.595,48200000.0
2009-09-04 12:37:00,84.6,84.615,84.6,84.6,26600000.0
2009-09-04 12:38:00,84.605,84.615,84.6,84.61,48200000.0
2009-09-04 12:39:00,84.61,84.615,84.6,84.61,44200000.0
2009-09-04 12:40:00,84.605,84.615,84.605,84.615,30000000.0
2009-09-04 12:41:00,84.615,84.625,84.61,84.61,17000000.0
2009-09-04 12:42:00,84.605,84.615,84.605,84.61,53000000.0
2009-09-04 12:43:00,84.615,84.615,84.605,84.615,25600000.0
2009-09-04 12:44:00,84.61,84.615,84.605,84.61,35200000.0
2009-09-04 12:45:00,84.61,84.625,84.605,84.625,61400000.0
2009-09-04 12:46:00,84.615,84.63,84.615,84.62,33400000.0
2009-09-04 12:47:00,84.625,84.625,84.605,84.605,12000000.0
2009-09-04 12:48:00,84.605,84.625,84.605,84.62,50600000.0
2009-09-04 12:49:00,84.61,84.61,84.58,84.585,90600000.0
2009-09-04 12:50:00,84.59,84.59,84.58,84.58,33600000.0
2009-09-04 12:51:00,84.585,84.585,84.57,84.57,49000000.0
2009-09-04 12:52:00,84.58,84.58,84.57,84.57,13600000.0
2009-09-04 12:53:00,84.57,84.57,84.56,84.56,15200000.0
2009-09-04 12:54:00,84.57,84.58,84.57,84.57,52800000.0
2009-09-04 12:55:00,84.57,84.575,84.53,84.53,120200000.0
2009-09-04 12:56:00,84.53,84.55,84.53,84.545,145200000.0
2009-09-04 12:57:00,84.545,84.585,84.54,84.58,150600000.0
2009-09-04 12:58:00,84.58,84.61,84.58,84.59,294000000.0
2009-09-04 12:59:00,84.59,84.605,84.45,84.455,269800000.0
2009-09-04 13:00:00,84.46,85.005,84.46,84.955,278400000.0
2009-09-04 13:01:00,84.955,85.005,84.93,84.96,307600000.0
2009-09-04 13:02:00,84.96,84.97,84.92,84.925,387000000.0
2009-09-04 13:03:00,84.925,84.945,84.9,84.91,248200000.0
2009-09-04 13:04:00,84.91,84.94,84.885,84.915,271000000.0
2009-09-04 13:05:00,84.915,84.95,84.91,84.925,376400000.0
2009-09-04 13:06:00,84.925,84.97,84.925,84.95,319000000.0
2009-09-04 13:07:00,84.945,84.945,84.895,84.895,210800000.0
2009-09-04 13:08:00,84.895,84.915,84.885,84.885,153400000.0
2009-09-04 13:09:00,84.885,84.895,84.845,84.855,299400000.0
2009-09-04 13:10:00,84.85,84.855,84.825,84.83,203399998.0
2009-09-04 13:11:00,84.83,84.855,84.83,84.83,113600000.0
2009-09-04 13:12:00,84.82,84.855,84.81,84.855,166400000.0
2009-09-04 13:13:00,84.85,84.85,84.84,84.85,177200000.0
2009-09-04 13:14:00,84.85,84.865,84.85,84.865,93800000.0
2009-09-04 13:15:00,84.87,84.895,84.855,84.875,294800000.0
2009-09-04 13:16:00,84.875,84.88,84.81,84.85,175200000.0
2009-09-04 13:17:00,84.855,84.875,84.845,84.875,59600000.0
2009-09-04 13:18:00,84.87,84.905,84.85,84.895,124800000.0
2009-09-04 13:19:00,84.88,84.88,84.87,84.875,33200000.0
2009-09-04 13:20:00,84.87,84.88,84.87,84.88,62800000.0
2009-09-04 13:21:00,84.88,84.88,84.865,84.865,95000000.0
2009-09-04 13:22:00,84.875,84.885,84.86,84.885,154200000.0
2009-09-04 13:23:00,84.875,84.885,84.8,84.815,231400000.0
2009-09-04 13:24:00,84.82,84.855,84.82,84.83,207200000.0
2009-09-04 13:25:00,84.83,84.83,84.81,84.82,130400000.0
2009-09-04 13:26:00,84.82,84.825,84.81,84.825,237800000.0
2009-09-04 13:27:00,84.825,84.835,84.81,84.81,216600000.0
2009-09-04 13:28:00,84.81,84.81,84.75,84.75,156600000.0
2009-09-04 13:29:00,84.755,84.765,84.75,84.755,203200000.0
2009-09-04 13:30:00,84.755,84.77,84.755,84.77,109800000.0
2009-09-04 13:31:00,84.77,84.795,84.76,84.76,209000000.0
2009-09-04 13:32:00,84.76,84.79,84.76,84.775,106000000.0
2009-09-04 13:33:00,84.78,84.795,84.765,84.765,145000000.0
2009-09-04 13:34:00,84.77,84.775,84.76,84.77,176200000.0
2009-09-04 13:35:00,84.76,84.79,84.75,84.775,126800000.0
2009-09-04 13:36:00,84.775,84.8,84.77,84.775,53200000.0
2009-09-04 13:37:00,84.775,84.78,84.76,84.775,247200000.0
2009-09-04 13:38:00,84.775,84.795,84.765,84.79,146200000.0
2009-09-04 13:39:00,84.81,84.815,84.8,84.8,35400000.0
2009-09-04 13:40:00,84.8,84.82,84.8,84.82,149000000.0
2009-09-04 13:41:00,84.82,84.84,84.82,84.84,92800000.0
2009-09-04 13:42:00,84.84,84.865,84.83,84.865,58600000.0
2009-09-04 13:43:00,84.865,84.87,84.84,84.84,114000000.0
2009-09-04 13:44:00,84.84,84.855,84.835,84.85,86200000.0
2009-09-04 13:45:00,84.85,84.855,84.84,84.85,101600000.0
2009-09-04 13:46:00,84.85,84.89,84.85,84.885,170200000.0
2009-09-04 13:47:00,84.89,84.895,84.88,84.89,94000000.0
2009-09-04 13:48:00,84.9,84.915,84.89,84.905,142200000.0
2009-09-04 13:49:00,84.91,84.91,84.855,84.885,227000002.0
2009-09-04 13:50:00,84.89,84.89,84.875,84.88,89200000.0
2009-09-04 13:51:00,84.88,84.89,84.865,84.865,148000000.0
2009-09-04 13:52:00,84.86,84.86,84.85,84.85,125200000.0
2009-09-04 13:53:00,84.85,84.875,84.84,84.87,128400000.0
2009-09-04 13:54:00,84.87,84.87,84.845,84.845,95200000.0
2009-09-04 13:55:00,84.845,84.85,84.83,84.84,80800000.0
2009-09-04 13:56:00,84.84,84.85,84.82,84.83,113000000.0
2009-09-04 13:57:00,84.835,84.845,84.83,84.84,110000000.0
2009-09-04 13:58:00,84.84,84.845,84.825,84.84,112400000.0
2009-09-04 13:59:00,84.855,84.875,84.85,84.875,78600000.0
2009-09-04 14:00:00,84.88,84.935,84.88,84.935,197800000.0
2009-09-04 14:01:00,84.945,84.985,84.93,84.98,194200000.0
2009-09-04 14:02:00,84.98,84.995,84.95,84.96,158200000.0
2009-09-04 14:03:00,84.96,84.985,84.96,84.97,137600000.0
2009-09-04 14:04:00,84.97,84.99,84.96,84.99,141600000.0
2009-09-04 14:05:00,84.99,85.03,84.985,84.99,141800000.0
2009-09-04 14:06:00,84.995,85.02,84.94,84.945,230600000.0
2009-09-04 14:07:00,84.945,84.945,84.91,84.915,83800000.0
2009-09-04 14:08:00,84.91,84.935,84.89,84.915,144600000.0
2009-09-04 14:09:00,84.915,84.92,84.9,84.9,81800000.0
2009-09-04 14:10:00,84.9,84.9,84.89,84.89,94800000.0
2009-09-04 14:11:00,84.89,84.935,84.89,84.935,165200000.0
2009-09-04 14:12:00,84.935,84.955,84.915,84.955,85200000.0
2009-09-04 14:13:00,84.95,84.97,84.93,84.97,148400000.0
2009-09-04 14:14:00,84.965,84.995,84.965,84.98,77600000.0
2009-09-04 14:15:00,84.975,84.98,84.96,84.96,203200000.0
2009-09-04 14:16:00,84.96,84.98,84.96,84.98,83200000.0
2009-09-04 14:17:00,84.97,84.98,84.935,84.935,141800000.0
2009-09-04 14:18:00,84.93,84.93,84.89,84.895,161000000.0
2009-09-04 14:19:00,84.89,84.925,84.89,84.92,161600000.0
2009-09-04 14:20:00,84.92,84.93,84.85,84.86,345400000.0
2009-09-04 14:21:00,84.865,84.89,84.835,84.89,216600000.0
2009-09-04 14:22:00,84.89,84.9,84.87,84.875,77600000.0
2009-09-04 14:23:00,84.875,84.905,84.875,84.875,45600000.0
2009-09-04 14:24:00,84.875,84.91,84.86,84.91,104800000.0
2009-09-04 14:25:00,84.905,84.935,84.905,84.91,69400000.0
2009-09-04 14:26:00,84.91,84.935,84.89,84.92,135200000.0
2009-09-04 14:27:00,84.925,84.945,84.88,84.885,155600000.0
2009-09-04 14:28:00,84.89,84.93,84.84,84.9,174200000.0
2009-09-04 14:29:00,84.895,84.905,84.61,84.7,233800000.0
2009-09-04 14:30:00,84.7,84.79,84.285,84.325,223000000.0
2009-09-04 14:31:00,84.33,84.41,84.31,84.335,264800000.0
2009-09-04 14:32:00,84.34,84.52,84.325,84.51,280200000.0
2009-09-04 14:33:00,84.51,84.885,84.51,84.86,347400000.0
2009-09-04 14:34:00,84.86,85.395,84.86,85.395,442600000.0
2009-09-04 14:35:00,85.4,85.615,85.4,85.485,468400000.0
2009-09-04 14:36:00,85.475,85.485,85.385,85.395,430600000.0
2009-09-04 14:37:00,85.39,85.425,85.28,85.28,529400000.0
2009-09-04 14:38:00,85.29,85.545,85.29,85.535,423400000.0
2009-09-04 14:39:00,85.53,85.535,85.32,85.32,478200000.0
2009-09-04 14:40:00,85.32,85.45,85.29,85.45,350600000.0
2009-09-04 14:41:00,85.45,85.48,85.37,85.38,393000000.0
2009-09-04 14:42:00,85.38,85.38,85.22,85.22,383600000.0
2009-09-04 14:43:00,85.225,85.23,85.02,85.04,387600000.0
2009-09-04 14:44:00,85.04,85.11,84.95,85.0,460400000.0
2009-09-04 14:45:00,85.0,85.02,84.975,85.005,379100000.0
2009-09-04 14:46:00,85.005,85.06,84.99,85.06,281200000.0
2009-09-04 14:47:00,85.06,85.155,85.03,85.155,181000000.0
2009-09-04 14:48:00,85.155,85.155,85.06,85.065,263000000.0
2009-09-04 14:49:00,85.065,85.085,85.0,85.01,184200000.0
2009-09-04 14:50:00,85.01,85.015,84.97,84.985,204200000.0
2009-09-04 14:51:00,84.985,84.985,84.845,84.845,329800000.0
2009-09-04 14:52:00,84.85,84.89,84.795,84.795,287600000.0
2009-09-04 14:53:00,84.8,84.86,84.74,84.805,265800000.0
2009-09-04 14:54:00,84.805,84.86,84.795,84.83,230400000.0
2009-09-04 14:55:00,84.825,84.87,84.82,84.83,160000000.0
2009-09-04 14:56:00,84.83,84.85,84.805,84.82,248200000.0
2009-09-04 14:57:00,84.825,84.895,84.825,84.845,178200000.0
2009-09-04 14:58:00,84.835,84.85,84.81,84.82,144800000.0
2009-09-04 14:59:00,84.82,84.835,84.72,84.735,199400000.0
2009-09-04 15:00:00,84.735,84.81,84.705,84.765,243400000.0
2009-09-04 15:01:00,84.77,84.77,84.54,84.615,359400000.0
2009-09-04 15:02:00,84.615,84.69,84.615,84.63,319000000.0
2009-09-04 15:03:00,84.63,84.76,84.62,84.75,296000000.0
2009-09-04 15:04:00,84.75,84.75,84.66,84.7,267200000.0
2009-09-04 15:05:00,84.7,84.715,84.635,84.68,234600000.0
2009-09-04 15:06:00,84.695,84.76,84.685,84.725,215000000.0
2009-09-04 15:07:00,84.72,84.73,84.595,84.595,209200000.0
2009-09-04 15:08:00,84.6,84.64,84.555,84.64,295600000.0
2009-09-04 15:09:00,84.645,84.66,84.63,84.65,236400000.0
2009-09-04 15:10:00,84.65,84.675,84.6,84.675,200000000.0
2009-09-04 15:11:00,84.68,84.69,84.63,84.67,177600000.0
2009-09-04 15:12:00,84.67,84.72,84.67,84.715,244800000.0
2009-09-04 15:13:00,84.71,84.745,84.68,84.74,135400000.0
2009-09-04 15:14:00,84.74,84.785,84.73,84.74,206800000.0
2009-09-04 15:15:00,84.74,84.74,84.7,84.73,168400000.0
2009-09-04 15:16:00,84.73,84.8,84.73,84.78,185000000.0
2009-09-04 15:17:00,84.78,84.855,84.775,84.85,115200000.0
2009-09-04 15:18:00,84.85,84.895,84.85,84.88,275600000.0
2009-09-04 15:19:00,84.88,84.88,84.84,84.84,224400000.0
2009-09-04 15:20:00,84.84,84.89,84.84,84.89,190800000.0
2009-09-04 15:21:00,84.9,84.945,84.895,84.935,192200000.0
2009-09-04 15:22:00,84.935,84.935,84.89,84.905,96400000.0
2009-09-04 15:23:00,84.905,84.95,84.9,84.93,166600000.0
2009-09-04 15:24:00,84.93,84.93,84.875,84.905,170000000.0
2009-09-04 15:25:00,84.9,84.9,84.81,84.815,122200000.0
2009-09-04 15:26:00,84.82,84.835,84.795,84.795,113000000.0
2009-09-04 15:27:00,84.8,84.82,84.79,84.82,188400000.0
2009-09-04 15:28:00,84.82,84.82,84.8,84.815,126200000.0
2009-09-04 15:29:00,84.815,84.9,84.815,84.895,187600000.0
2009-09-04 15:30:00,84.895,84.945,84.875,84.89,411600000.0
2009-09-04 15:31:00,84.89,84.89,84.83,84.83,172800000.0
2009-09-04 15:32:00,84.83,84.84,84.73,84.785,325400000.0
2009-09-04 15:33:00,84.78,84.88,84.76,84.87,283000000.0
2009-09-04 15:34:00,84.875,84.925,84.845,84.915,323600000.0
2009-09-04 15:35:00,84.915,85.035,84.91,84.985,309800000.0
2009-09-04 15:36:00,84.99,84.99,84.895,84.895,357200000.0
2009-09-04 15:37:00,84.875,84.935,84.82,84.925,321000000.0
2009-09-04 15:38:00,84.92,84.945,84.885,84.94,226600000.0
2009-09-04 15:39:00,84.935,84.97,84.9,84.965,242600000.0
2009-09-04 15:40:00,84.965,85.0,84.925,84.995,150800000.0
2009-09-04 15:41:00,84.995,84.995,84.975,84.975,127400000.0
2009-09-04 15:42:00,84.975,85.055,84.95,85.015,280200000.0
2009-09-04 15:43:00,85.01,85.03,84.985,85.005,195800000.0
2009-09-04 15:44:00,85.005,85.03,84.975,84.98,278400000.0
2009-09-04 15:45:00,84.98,85.02,84.95,84.96,130800000.0
2009-09-04 15:46:00,84.96,84.96,84.875,84.95,197000000.0
2009-09-04 15:47:00,84.945,84.975,84.925,84.94,144400000.0
2009-09-04 15:48:00,84.94,84.99,84.925,84.97,281000000.0
2009-09-04 15:49:00,84.97,84.975,84.88,84.89,225200000.0
2009-09-04 15:50:00,84.89,84.9,84.81,84.89,241800000.0
2009-09-04 15:51:00,84.885,84.905,84.83,84.83,262600000.0
2009-09-04 15:52:00,84.82,84.855,84.8,84.82,308200000.0
2009-09-04 15:53:00,84.82,84.96,84.82,84.96,268800000.0
2009-09-04 15:54:00,84.96,85.005,84.945,85.005,202100000.0
2009-09-04 15:55:00,85.0,85.005,84.93,84.955,244200000.0
2009-09-04 15:56:00,84.96,84.96,84.92,84.955,136800000.0
2009-09-04 15:57:00,84.955,84.98,84.93,84.95,146000000.0
2009-09-04 15:58:00,84.95,84.965,84.93,84.96,246600000.0
2009-09-04 15:59:00,84.955,84.955,84.835,84.85,193800000.0
2009-09-04 16:00:00,84.845,84.985,84.825,84.935,209000000.0
2009-09-04 16:01:00,84.93,84.94,84.9,84.92,207400000.0
2009-09-04 16:02:00,84.91,85.02,84.91,85.015,263600000.0
2009-09-04 16:03:00,85.015,85.03,84.925,84.95,361600000.0
2009-09-04 16:04:00,84.955,84.97,84.93,84.95,203400000.0
2009-09-04 16:05:00,84.95,84.99,84.95,84.99,188200000.0
2009-09-04 16:06:00,84.99,85.025,84.98,85.025,110800000.0
2009-09-04 16:07:00,85.02,85.065,85.02,85.045,241600000.0
2009-09-04 16:08:00,85.055,85.055,85.015,85.02,151000000.0
2009-09-04 16:09:00,85.025,85.05,85.025,85.045,73000000.0
2009-09-04 16:10:00,85.045,85.095,85.03,85.04,190600000.0
2009-09-04 16:11:00,85.045,85.06,84.98,84.995,289400000.0
2009-09-04 16:12:00,85.0,85.085,84.99,85.06,225100000.0
2009-09-04 16:13:00,85.065,85.16,85.055,85.075,228400000.0
2009-09-04 16:14:00,85.075,85.1,85.055,85.1,216800000.0
2009-09-04 16:15:00,85.105,85.135,85.08,85.1,198900000.0
2009-09-04 16:16:00,85.1,85.125,85.08,85.085,142600000.0
2009-09-04 16:17:00,85.085,85.125,85.08,85.12,211600000.0
2009-09-04 16:18:00,85.12,85.245,85.12,85.19,219100000.0
2009-09-04 16:19:00,85.18,85.225,85.145,85.15,196700000.0
2009-09-04 16:20:00,85.15,85.19,85.15,85.19,146500000.0
2009-09-04 16:21:00,85.185,85.185,85.14,85.165,167100000.0
2009-09-04 16:22:00,85.16,85.205,85.145,85.195,165500000.0
2009-09-04 16:23:00,85.21,85.235,85.18,85.19,170600000.0
2009-09-04 16:24:00,85.19,85.205,85.17,85.18,196800000.0
2009-09-04 16:25:00,85.18,85.2,85.17,85.17,161800000.0
2009-09-04 16:26:00,85.17,85.195,85.17,85.18,121700000.0
2009-09-04 16:27:00,85.185,85.225,85.17,85.17,308400000.0
2009-09-04 16:28:00,85.17,85.18,85.145,85.15,178200000.0
2009-09-04 16:29:00,85.15,85.15,85.12,85.125,170400000.0
2009-09-04 16:30:00,85.13,85.13,85.1,85.11,190900000.0
2009-09-04 16:31:00,85.12,85.17,85.11,85.14,257400000.0
2009-09-04 16:32:00,85.14,85.16,85.09,85.125,227600000.0
2009-09-04 16:33:00,85.12,85.15,85.115,85.12,218000000.0
2009-09-04 16:34:00,85.125,85.175,85.125,85.17,248000000.0
2009-09-04 16:35:00,85.165,85.195,85.165,85.185,140400000.0
2009-09-04 16:36:00,85.185,85.235,85.16,85.16,266000000.0
2009-09-04 16:37:00,85.17,85.17,85.135,85.16,182800000.0
2009-09-04 16:38:00,85.165,85.21,85.165,85.175,106500000.0
2009-09-04 16:39:00,85.175,85.185,85.165,85.18,155600000.0
2009-09-04 16:40:00,85.18,85.195,85.17,85.19,249000000.0
2009-09-04 16:41:00,85.19,85.21,85.18,85.19,88200000.0
2009-09-04 16:42:00,85.19,85.19,85.165,85.175,79700000.0
2009-09-04 16:43:00,85.175,85.2,85.16,85.19,193500000.0
2009-09-04 16:44:00,85.19,85.22,85.19,85.195,132000000.0
2009-09-04 16:45:00,85.195,85.205,85.19,85.2,108900000.0
2009-09-04 16:46:00,85.2,85.235,85.2,85.22,130600000.0
2009-09-04 16:47:00,85.22,85.225,85.18,85.18,225600000.0
2009-09-04 16:48:00,85.18,85.2,85.17,85.2,273400000.0
2009-09-04 16:49:00,85.19,85.205,85.18,85.205,150300000.0
2009-09-04 16:50:00,85.2,85.21,85.18,85.195,174600000.0
2009-09-04 16:51:00,85.19,85.255,85.19,85.245,214800000.0
2009-09-04 16:52:00,85.24,85.25,85.19,85.225,172400000.0
2009-09-04 16:53:00,85.225,85.245,85.22,85.23,120900000.0
2009-09-04 16:54:00,85.23,85.245,85.22,85.245,123500000.0
2009-09-04 16:55:00,85.24,85.26,85.22,85.225,67100000.0
2009-09-04 16:56:00,85.225,85.24,85.22,85.225,91800000.0
2009-09-04 16:57:00,85.225,85.26,85.215,85.23,223000000.0
2009-09-04 16:58:00,85.23,85.23,85.17,85.19,223900000.0
2009-09-04 16:59:00,85.19,85.21,85.175,85.185,208400000.0
2009-09-04 17:00:00,85.19,85.235,85.19,85.205,289600000.0
2009-09-04 17:01:00,85.2,85.215,85.185,85.205,204100000.0
2009-09-04 17:02:00,85.205,85.205,85.155,85.17,299400000.0
2009-09-04 17:03:00,85.17,85.175,85.08,85.085,264900000.0
2009-09-04 17:04:00,85.09,85.1,85.07,85.07,123900000.0
2009-09-04 17:05:00,85.07,85.08,85.06,85.08,123100000.0
2009-09-04 17:06:00,85.08,85.09,85.07,85.07,194300000.0
2009-09-04 17:07:00,85.075,85.08,85.06,85.06,117900000.0
2009-09-04 17:08:00,85.065,85.075,85.06,85.065,77300000.0
2009-09-04 17:09:00,85.065,85.065,85.04,85.06,186400000.0
2009-09-04 17:10:00,85.055,85.09,85.055,85.09,86500000.0
2009-09-04 17:11:00,85.095,85.13,85.095,85.13,94800000.0
2009-09-04 17:12:00,85.13,85.15,85.08,85.08,131100000.0
2009-09-04 17:13:00,85.085,85.14,85.08,85.14,183300000.0
2009-09-04 17:14:00,85.14,85.15,85.13,85.14,129500000.0
2009-09-04 17:15:00,85.14,85.14,85.115,85.115,123400000.0
2009-09-04 17:16:00,85.11,85.145,85.11,85.12,79800000.0
2009-09-04 17:17:00,85.12,85.145,85.115,85.13,100700000.0
2009-09-04 17:18:00,85.13,85.13,85.1,85.125,141600000.0
2009-09-04 17:19:00,85.125,85.135,85.095,85.115,222500000.0
2009-09-04 17:20:00,85.115,85.14,85.105,85.105,189000000.0
2009-09-04 17:21:00,85.105,85.165,85.1,85.125,311200000.0
2009-09-04 17:22:00,85.13,85.18,85.13,85.17,264000000.0
2009-09-04 17:23:00,85.17,85.175,85.15,85.15,144800000.0
2009-09-04 17:24:00,85.155,85.18,85.14,85.165,155600000.0
2009-09-04 17:25:00,85.17,85.175,85.145,85.15,149300000.0
2009-09-04 17:26:00,85.155,85.175,85.13,85.155,145500000.0
2009-09-04 17:27:00,85.155,85.16,85.13,85.155,71700000.0
2009-09-04 17:28:00,85.155,85.16,85.14,85.145,44600000.0
2009-09-04 17:29:00,85.15,85.155,85.135,85.145,84700000.0
2009-09-04 17:30:00,85.145,85.155,85.125,85.14,84500000.0
2009-09-04 17:31:00,85.14,85.155,85.12,85.12,107200000.0
2009-09-04 17:32:00,85.125,85.145,85.11,85.135,134500000.0
2009-09-04 17:33:00,85.135,85.18,85.135,85.155,99200000.0
2009-09-04 17:34:00,85.155,85.155,85.115,85.145,145100000.0
2009-09-04 17:35:00,85.145,85.165,85.145,85.165,119600000.0
2009-09-04 17:36:00,85.16,85.215,85.145,85.185,182000000.0
2009-09-04 17:37:00,85.19,85.195,85.15,85.15,139800000.0
2009-09-04 17:38:00,85.15,85.155,85.14,85.145,120600000.0
2009-09-04 17:39:00,85.15,85.155,85.125,85.14,104700000.0
2009-09-04 17:40:00,85.14,85.14,85.125,85.14,199100000.0
2009-09-04 17:41:00,85.145,85.17,85.14,85.16,150800000.0
2009-09-04 17:42:00,85.17,85.205,85.165,85.19,143500000.0
2009-09-04 17:43:00,85.185,85.19,85.145,85.15,153500000.0
2009-09-04 17:44:00,85.15,85.15,85.125,85.135,148200000.0
2009-09-04 17:45:00,85.135,85.135,85.07,85.075,120400000.0
2009-09-04 17:46:00,85.075,85.08,85.05,85.065,108500000.0
2009-09-04 17:47:00,85.055,85.1,85.05,85.095,142500000.0
2009-09-04 17:48:00,85.09,85.11,85.085,85.11,201200000.0
2009-09-04 17:49:00,85.11,85.14,85.1,85.135,121600000.0
2009-09-04 17:50:00,85.13,85.135,85.105,85.135,110300000.0
2009-09-04 17:51:00,85.135,85.18,85.135,85.145,268100000.0
2009-09-04 17:52:00,85.145,85.195,85.125,85.19,169100000.0
2009-09-04 17:53:00,85.19,85.2,85.175,85.2,64400000.0
2009-09-04 17:54:00,85.2,85.215,85.16,85.2,163300000.0
2009-09-04 17:55:00,85.195,85.195,85.175,85.175,77400000.0
2009-09-04 17:56:00,85.175,85.175,85.135,85.14,85900000.0
2009-09-04 17:57:00,85.145,85.155,85.13,85.155,107300000.0
2009-09-04 17:58:00,85.165,85.205,85.14,85.18,166700000.0
2009-09-04 17:59:00,85.17,85.195,85.13,85.135,170200000.0
2009-09-04 18:00:00,85.13,85.23,85.13,85.23,274600000.0
2009-09-04 18:01:00,85.235,85.29,85.23,85.275,239700000.0
2009-09-04 18:02:00,85.28,85.285,85.215,85.26,296900000.0
2009-09-04 18:03:00,85.26,85.345,85.245,85.345,302800000.0
2009-09-04 18:04:00,85.345,85.37,85.33,85.36,296900000.0
2009-09-04 18:05:00,85.365,85.495,85.35,85.49,224300000.0
2009-09-04 18:06:00,85.49,85.49,85.415,85.42,238000000.0
2009-09-04 18:07:00,85.42,85.525,85.42,85.505,244500000.0
2009-09-04 18:08:00,85.505,85.605,85.495,85.6,331800000.0
2009-09-04 18:09:00,85.6,85.69,85.6,85.63,257900000.0
2009-09-04 18:10:00,85.63,85.705,85.63,85.68,193000000.0
2009-09-04 18:11:00,85.665,85.68,85.615,85.665,327500000.0
2009-09-04 18:12:00,85.665,85.685,85.565,85.57,291600000.0
2009-09-04 18:13:00,85.57,85.57,85.45,85.45,401800000.0
2009-09-04 18:14:00,85.455,85.6,85.455,85.515,365700000.0
2009-09-04 18:15:00,85.515,85.635,85.515,85.635,364800000.0
2009-09-04 18:16:00,85.635,85.66,85.625,85.635,251800000.0
2009-09-04 18:17:00,85.635,85.67,85.63,85.65,260100000.0
2009-09-04 18:18:00,85.66,85.705,85.635,85.66,348000000.0
2009-09-04 18:19:00,85.66,85.68,85.64,85.67,250500000.0
2009-09-04 18:20:00,85.67,85.68,85.63,85.675,240700000.0
2009-09-04 18:21:00,85.675,85.7,85.66,85.66,256500000.0
2009-09-04 18:22:00,85.66,85.665,85.635,85.635,212500000.0
2009-09-04 18:23:00,85.635,85.66,85.63,85.645,216100000.0
2009-09-04 18:24:00,85.64,85.64,85.6,85.6,180100000.0
2009-09-04 18:25:00,85.6,85.62,85.6,85.61,173100000.0
2009-09-04 18:26:00,85.61,85.62,85.58,85.62,194300000.0
2009-09-04 18:27:00,85.62,85.635,85.6,85.635,232500000.0
2009-09-04 18:28:00,85.635,85.675,85.635,85.67,293600000.0
2009-09-04 18:29:00,85.67,85.675,85.65,85.67,172400000.0
2009-09-04 18:30:00,85.675,85.725,85.65,85.68,391700000.0
2009-09-04 18:31:00,85.68,85.715,85.675,85.68,138100000.0
2009-09-04 18:32:00,85.675,85.69,85.65,85.68,157000000.0
2009-09-04 18:33:00,85.685,85.685,85.665,85.67,195200000.0
2009-09-04 18:34:00,85.665,85.665,85.63,85.655,167800000.0
2009-09-04 18:35:00,85.66,85.68,85.655,85.67,179500000.0
2009-09-04 18:36:00,85.675,85.69,85.66,85.68,115500000.0
2009-09-04 18:37:00,85.68,85.7,85.67,85.69,158400000.0
2009-09-04 18:38:00,85.69,85.745,85.69,85.74,182800000.0
2009-09-04 18:39:00,85.74,85.74,85.71,85.71,95800000.0
2009-09-04 18:40:00,85.71,85.725,85.685,85.695,165400000.0
2009-09-04 18:41:00,85.695,85.695,85.645,85.65,209400000.0
2009-09-04 18:42:00,85.65,85.67,85.65,85.65,126800000.0
2009-09-04 18:43:00,85.65,85.665,85.64,85.655,153200000.0
2009-09-04 18:44:00,85.65,85.65,85.61,85.62,160700000.0
2009-09-04 18:45:00,85.62,85.64,85.62,85.635,205300000.0
2009-09-04 18:46:00,85.64,85.65,85.635,85.65,84700000.0
2009-09-04 18:47:00,85.65,85.655,85.63,85.65,118300000.0
2009-09-04 18:48:00,85.65,85.7,85.65,85.7,142500000.0
2009-09-04 18:49:00,85.7,85.735,85.7,85.735,158400000.0
2009-09-04 18:50:00,85.73,85.745,85.73,85.73,149800000.0
2009-09-04 18:51:00,85.73,85.73,85.7,85.705,153700000.0
2009-09-04 18:52:00,85.705,85.725,85.7,85.725,201000000.0
2009-09-04 18:53:00,85.725,85.74,85.725,85.74,71400000.0
2009-09-04 18:54:00,85.745,85.745,85.715,85.72,211900000.0
2009-09-04 18:55:00,85.72,85.74,85.72,85.74,85100000.0
2009-09-04 18:56:00,85.745,85.755,85.745,85.745,112100000.0
2009-09-04 18:57:00,85.745,85.745,85.73,85.735,61400000.0
2009-09-04 18:58:00,85.735,85.75,85.735,85.745,48500000.0
2009-09-04 18:59:00,85.745,85.78,85.73,85.76,158000000.0
2009-09-04 19:00:00,85.76,85.78,85.74,85.74,260300000.0
2009-09-04 19:01:00,85.735,85.74,85.69,85.69,197100000.0
2009-09-04 19:02:00,85.69,85.705,85.69,85.695,133800000.0
2009-09-04 19:03:00,85.695,85.705,85.66,85.7,260000000.0
2009-09-04 19:04:00,85.7,85.745,85.7,85.745,183100000.0
2009-09-04 19:05:00,85.75,85.755,85.735,85.735,54700000.0
2009-09-04 19:06:00,85.735,85.78,85.73,85.78,80500000.0
2009-09-04 19:07:00,85.775,85.8,85.73,85.755,272900000.0
2009-09-04 19:08:00,85.75,85.75,85.715,85.715,154400000.0
2009-09-04 19:09:00,85.715,85.715,85.62,85.66,250800000.0
2009-09-04 19:10:00,85.66,85.665,85.6,85.615,227500000.0
2009-09-04 19:11:00,85.615,85.635,85.61,85.62,122800000.0
2009-09-04 19:12:00,85.62,85.625,85.615,85.62,50200000.0
2009-09-04 19:13:00,85.62,85.635,85.615,85.615,72200000.0
2009-09-04 19:14:00,85.615,85.67,85.615,85.67,149400000.0
2009-09-04 19:15:00,85.67,85.685,85.655,85.67,122400000.0
2009-09-04 19:16:00,85.67,85.67,85.655,85.655,75300000.0
2009-09-04 19:17:00,85.655,85.68,85.645,85.68,128300000.0
2009-09-04 19:18:00,85.68,85.705,85.68,85.68,144200000.0
2009-09-04 19:19:00,85.675,85.68,85.65,85.665,142500000.0
2009-09-04 19:20:00,85.665,85.67,85.65,85.65,101500000.0
2009-09-04 19:21:00,85.655,85.68,85.64,85.66,128800000.0
2009-09-04 19:22:00,85.66,85.72,85.66,85.705,268300000.0
2009-09-04 19:23:00,85.705,85.735,85.705,85.725,99700000.0
2009-09-04 19:24:00,85.73,85.73,85.71,85.715,70000000.0
2009-09-04 19:25:00,85.715,85.735,85.715,85.73,78500000.0
2009-09-04 19:26:00,85.73,85.755,85.73,85.745,54900000.0
2009-09-04 19:27:00,85.745,85.775,85.74,85.76,101300000.0
2009-09-04 19:28:00,85.765,85.78,85.76,85.775,127200000.0
2009-09-04 19:29:00,85.77,85.775,85.755,85.755,79800000.0
2009-09-04 19:30:00,85.76,85.775,85.75,85.75,191500001.0
2009-09-04 19:31:00,85.75,85.76,85.725,85.73,100900000.0
2009-09-04 19:32:00,85.73,85.73,85.715,85.715,41000000.0
2009-09-04 19:33:00,85.715,85.725,85.7,85.725,69400000.0
2009-09-04 19:34:00,85.715,85.72,85.705,85.705,70300000.0
2009-09-04 19:35:00,85.705,85.705,85.67,85.68,70100000.0
2009-09-04 19:36:00,85.675,85.69,85.66,85.68,43800000.0
2009-09-04 19:37:00,85.68,85.71,85.68,85.7,74200000.0
2009-09-04 19:38:00,85.7,85.715,85.69,85.69,97200000.0
2009-09-04 19:39:00,85.7,85.705,85.685,85.685,75300000.0
2009-09-04 19:40:00,85.685,85.685,85.64,85.64,55700000.0
2009-09-04 19:41:00,85.645,85.645,85.62,85.63,63000000.0
2009-09-04 19:42:00,85.63,85.675,85.625,85.655,60800000.0
2009-09-04 19:43:00,85.655,85.66,85.62,85.63,101000000.0
2009-09-04 19:44:00,85.63,85.67,85.63,85.66,118000000.0
2009-09-04 19:45:00,85.66,85.665,85.64,85.645,18300000.0
2009-09-04 19:46:00,85.635,85.635,85.615,85.62,51000000.0
2009-09-04 19:47:00,85.62,85.65,85.62,85.64,59200000.0
2009-09-04 19:48:00,85.645,85.675,85.64,85.67,46800000.0
2009-09-04 19:49:00,85.67,85.675,85.655,85.655,24600000.0
2009-09-04 19:50:00,85.655,85.655,85.645,85.65,35600000.0
2009-09-04 19:51:00,85.65,85.65,85.63,85.635,44900000.0
2009-09-04 19:52:00,85.63,85.635,85.615,85.63,52800000.0
2009-09-04 19:53:00,85.63,85.63,85.62,85.62,25700000.0
2009-09-04 19:54:00,85.62,85.62,85.605,85.615,90000000.0
2009-09-04 19:55:00,85.615,85.625,85.61,85.615,95900000.0
2009-09-04 19:56:00,85.615,85.67,85.615,85.665,138000000.0
2009-09-04 19:57:00,85.67,85.68,85.66,85.665,77700000.0
2009-09-04 19:58:00,85.66,85.665,85.635,85.65,78700000.0
2009-09-04 19:59:00,85.65,85.65,85.625,85.645,80400000.0
2009-09-04 20:00:00,85.64,85.66,85.635,85.64,107300000.0
2009-09-04 20:01:00,85.64,85.655,85.615,85.655,145400000.0
2009-09-04 20:02:00,85.655,85.695,85.655,85.69,93800000.0
2009-09-04 20:03:00,85.695,85.7,85.69,85.7,71100000.0
2009-09-04 20:04:00,85.69,85.73,85.68,85.72,137600000.0
2009-09-04 20:05:00,85.72,85.74,85.71,85.71,95500000.0
2009-09-04 20:06:00,85.71,85.73,85.695,85.73,88000000.0
2009-09-04 20:07:00,85.725,85.73,85.705,85.71,177200000.0
2009-09-04 20:08:00,85.71,85.725,85.71,85.725,62900000.0
2009-09-04 20:09:00,85.725,85.75,85.72,85.735,71500000.0
2009-09-04 20:10:00,85.73,85.73,85.715,85.72,15600000.0
2009-09-04 20:11:00,85.725,85.725,85.69,85.69,84200000.0
2009-09-04 20:12:00,85.695,85.7,85.69,85.7,59300000.0
2009-09-04 20:13:00,85.7,85.72,85.695,85.715,109700000.0
2009-09-04 20:14:00,85.715,85.715,85.695,85.7,63700000.0
2009-09-04 20:15:00,85.705,85.705,85.66,85.675,109300000.0
2009-09-04 20:16:00,85.68,85.695,85.68,85.695,15000000.0
2009-09-04 20:17:00,85.69,85.69,85.685,85.685,23200000.0
2009-09-04 20:18:00,85.685,85.695,85.67,85.68,52200000.0
2009-09-04 20:19:00,85.685,85.69,85.685,85.69,28800000.0
2009-09-04 20:20:00,85.69,85.705,85.69,85.705,49300000.0
2009-09-04 20:21:00,85.7,85.72,85.7,85.7,86200000.0
2009-09-04 20:22:00,85.7,85.725,85.7,85.71,64900000.0
2009-09-04 20:23:00,85.71,85.71,85.7,85.7,57700000.0
2009-09-04 20:24:00,85.7,85.705,85.7,85.705,42300000.0
2009-09-04 20:25:00,85.71,85.71,85.695,85.71,112800000.0
2009-09-04 20:26:00,85.71,85.72,85.695,85.7,64900000.0
2009-09-04 20:27:00,85.695,85.705,85.685,85.685,106300000.0
2009-09-04 20:28:00,85.685,85.695,85.685,85.69,66800000.0
2009-09-04 20:29:00,85.69,85.69,85.66,85.66,141100000.0
2009-09-04 20:30:00,85.655,85.67,85.65,85.66,74100000.0
2009-09-04 20:31:00,85.665,85.665,85.65,85.665,70400000.0
2009-09-04 20:32:00,85.665,85.675,85.665,85.67,41500000.0
2009-09-04 20:33:00,85.67,85.68,85.67,85.67,52600000.0
2009-09-04 20:34:00,85.67,85.695,85.67,85.69,80800000.0
2009-09-04 20:35:00,85.69,85.695,85.69,85.69,34900000.0
2009-09-04 20:36:00,85.695,85.705,85.69,85.7,58400000.0
2009-09-04 20:37:00,85.695,85.71,85.69,85.69,43800000.0
2009-09-04 20:38:00,85.69,85.71,85.68,85.71,116700000.0
2009-09-04 20:39:00,85.71,85.715,85.67,85.68,71900000.0
2009-09-04 20:40:00,85.685,85.69,85.67,85.69,206000000.0
2009-09-04 20:41:00,85.69,85.7,85.69,85.69,31400000.0
2009-09-04 20:42:00,85.69,85.7,85.69,85.69,50500000.0
2009-09-04 20:43:00,85.69,85.69,85.67,85.67,28300000.0
2009-09-04 20:44:00,85.67,85.67,85.665,85.67,11400000.0
2009-09-04 20:45:00,85.665,85.69,85.665,85.68,58000000.0
2009-09-04 20:46:00,85.68,85.69,85.68,85.69,42300000.0
2009-09-04 20:47:00,85.685,85.69,85.65,85.65,89200000.0
2009-09-04 20:48:00,85.65,85.66,85.65,85.65,46400000.0
2009-09-04 20:49:00,85.655,85.66,85.65,85.66,41800000.0
2009-09-04 20:50:00,85.665,85.68,85.665,85.68,35300000.0
2009-09-04 20:51:00,85.68,85.68,85.67,85.675,27300000.0
2009-09-04 20:52:00,85.675,85.685,85.665,85.68,52500000.0
2009-09-04 20:53:00,85.68,85.69,85.675,85.685,96000000.0
2009-09-04 20:54:00,85.685,85.685,85.65,85.66,88800000.0
2009-09-04 20:55:00,85.66,85.7,85.66,85.695,78000000.0
2009-09-04 20:56:00,85.695,85.695,85.63,85.63,111700000.0
2009-09-04 20:57:00,85.63,85.635,85.62,85.63,73000000.0
2009-09-04 20:58:00,85.635,85.635,85.615,85.635,49500000.0
2009-09-04 20:59:00,85.635,85.64,85.625,85.63,101100000.0
2009-09-04 21:00:00,85.63,85.64,85.605,85.605,64100000.0
2009-09-04 21:01:00,85.6,85.605,85.595,85.6,13400000.0
2009-09-04 21:02:00,85.605,85.61,85.6,85.61,30600000.0
2009-09-04 21:03:00,85.61,85.615,85.6,85.61,30500000.0
2009-09-04 21:04:00,85.61,85.615,85.61,85.615,3000000.0
2009-09-04 21:05:00,85.61,85.61,85.6,85.605,19400000.0
2009-09-04 21:06:00,85.605,85.625,85.605,85.62,18000000.0
2009-09-04 21:07:00,85.61,85.615,85.6,85.6,30500000.0
2009-09-04 21:08:00,85.61,85.61,85.57,85.57,78000000.0
2009-09-04 21:09:00,85.565,85.585,85.53,85.53,48400000.0
2009-09-04 21:10:00,85.53,85.555,85.52,85.545,124900000.0
2009-09-04 21:11:00,85.54,85.55,85.485,85.485,66500000.0
2009-09-04 21:12:00,85.485,85.51,85.485,85.51,51000000.0
2009-09-04 21:13:00,85.51,85.54,85.505,85.535,75300000.0
2009-09-04 21:14:00,85.535,85.54,85.505,85.51,62500000.0
2009-09-04 21:15:00,85.505,85.51,85.485,85.5,77700000.0
2009-09-04 21:16:00,85.5,85.505,85.5,85.5,44600000.0
2009-09-04 21:17:00,85.5,85.52,85.5,85.515,36400000.0
2009-09-04 21:18:00,85.515,85.515,85.49,85.5,103800000.0
2009-09-04 21:19:00,85.5,85.515,85.5,85.515,27800000.0
2009-09-04 21:20:00,85.52,85.535,85.52,85.535,23600000.0
2009-09-04 21:21:00,85.535,85.535,85.535,85.535,3000000.0
2009-09-04 21:22:00,85.535,85.54,85.53,85.535,8800000.0
2009-09-04 21:23:00,85.54,85.54,85.535,85.535,2000000.0
2009-09-04 21:24:00,85.535,85.535,85.525,85.53,13000000.0
2009-09-04 21:25:00,85.525,85.53,85.525,85.53,19000000.0
2009-09-04 21:26:00,85.525,85.535,85.525,85.525,19800000.0
2009-09-04 21:27:00,85.525,85.54,85.525,85.53,44800000.0
2009-09-04 21:28:00,85.535,85.555,85.53,85.545,43500000.0
2009-09-04 21:29:00,85.545,85.555,85.54,85.545,80600000.0
2009-09-04 21:30:00,85.55,85.56,85.55,85.56,4000000.0
2009-09-04 21:31:00,85.56,85.56,85.56,85.56,5000000.0
2009-09-04 21:32:00,85.56,85.57,85.56,85.56,26000000.0
2009-09-04 21:33:00,85.56,85.59,85.54,85.57,63300000.0
2009-09-04 21:34:00,85.565,85.615,85.56,85.61,65400000.0
2009-09-04 21:35:00,85.61,85.61,85.6,85.6,66100000.0
2009-09-04 21:36:00,85.605,85.645,85.6,85.645,82100000.0
2009-09-04 21:37:00,85.65,85.67,85.635,85.67,42500000.0
2009-09-04 21:38:00,85.665,85.665,85.63,85.655,56300000.0
2009-09-04 21:39:00,85.65,85.65,85.625,85.63,51200000.0
2009-09-04 21:40:00,85.635,85.645,85.62,85.625,69500000.0
2009-09-04 21:41:00,85.62,85.625,85.61,85.625,40500000.0
2009-09-04 21:42:00,85.62,85.63,85.62,85.625,43900000.0
2009-09-04 21:43:00,85.625,85.665,85.62,85.645,84500000.0
2009-09-04 21:44:00,85.63,85.63,85.615,85.62,18600000.0
2009-09-04 21:45:00,85.62,85.625,85.61,85.62,41000000.0
2009-09-04 21:46:00,85.62,85.645,85.62,85.64,81800000.0
2009-09-04 21:47:00,85.64,85.64,85.62,85.63,55400000.0
2009-09-04 21:48:00,85.63,85.635,85.63,85.63,65800000.0
2009-09-04 21:49:00,85.63,85.63,85.63,85.63,58800000.0
2009-09-04 21:50:00,85.63,85.645,85.63,85.645,32900000.0
2009-09-04 21:51:00,85.64,85.64,85.63,85.63,38200000.0
2009-09-04 21:52:00,85.62,85.63,85.61,85.62,91500000.0
2009-09-04 21:53:00,85.62,85.62,85.59,85.6,80400000.0
2009-09-04 21:54:00,85.6,85.6,85.58,85.585,60700000.0
2009-09-04 21:55:00,85.58,85.59,85.565,85.59,89600000.0
2009-09-04 21:56:00,85.58,85.585,85.57,85.575,20600000.0
2009-09-04 21:57:00,85.58,85.595,85.575,85.595,49400000.0
2009-09-04 21:58:00,85.59,85.595,85.57,85.58,40700000.0
2009-09-04 21:59:00,85.58,85.595,85.56,85.56,75500000.0
2009-09-04 22:00:00,85.56,85.56,85.535,85.54,41100000.0
2009-09-04 22:01:00,85.54,85.575,85.54,85.57,45500000.0
2009-09-04 22:02:00,85.575,85.575,85.565,85.565,22000000.0
2009-09-04 22:03:00,85.575,85.575,85.56,85.57,34000000.0
2009-09-04 22:04:00,85.575,85.58,85.565,85.58,36900000.0
2009-09-04 22:05:00,85.58,85.595,85.58,85.59,38400000.0
2009-09-04 22:06:00,85.59,85.6,85.59,85.6,40600000.0
2009-09-04 22:07:00,85.6,85.6,85.58,85.585,42500000.0
2009-09-04 22:08:00,85.58,85.635,85.58,85.63,86900000.0
2009-09-04 22:09:00,85.62,85.68,85.6,85.62,141200000.0
2009-09-04 22:10:00,85.63,85.64,85.63,85.64,8600000.0
2009-09-04 22:11:00,85.635,85.635,85.6,85.63,37300000.0
2009-09-04 22:12:00,85.63,85.65,85.625,85.64,45300000.0
2009-09-04 22:13:00,85.645,85.65,85.64,85.65,24300000.0
2009-09-04 22:14:00,85.64,85.64,85.61,85.62,29800000.0
2009-09-04 22:15:00,85.63,85.63,85.61,85.62,56600000.0
2009-09-04 22:16:00,85.62,85.63,85.61,85.62,22600000.0
2009-09-04 22:17:00,85.61,85.61,85.61,85.61,6400000.0
2009-09-04 22:18:00,85.6,85.62,85.6,85.62,20000000.0
2009-09-04 22:19:00,85.62,85.64,85.62,85.635,17300000.0
2009-09-04 22:20:00,85.635,85.65,85.635,85.645,61100000.0
2009-09-04 22:21:00,85.64,85.66,85.64,85.66,23300000.0
2009-09-04 22:22:00,85.66,85.66,85.66,85.66,2400000.0
2009-09-04 22:23:00,85.66,85.67,85.66,85.67,37700000.0
2009-09-04 22:24:00,85.66,85.665,85.66,85.66,29200000.0
2009-09-04 22:25:00,85.66,85.66,85.64,85.65,73400000.0
2009-09-04 22:26:00,85.655,85.695,85.655,85.68,34800000.0
2009-09-04 22:27:00,85.68,85.705,85.67,85.705,61000000.0
2009-09-04 22:28:00,85.705,85.725,85.695,85.705,30000000.0
2009-09-04 22:29:00,85.725,85.725,85.705,85.71,26800000.0
2009-09-04 22:30:00,85.71,85.72,85.68,85.68,48000000.0
2009-09-04 22:31:00,85.68,85.7,85.68,85.7,47200000.0
2009-09-04 22:32:00,85.7,85.7,85.69,85.69,25600000.0
2009-09-04 22:33:00,85.69,85.7,85.69,85.7,15200000.0
2009-09-04 22:34:00,85.69,85.69,85.69,85.69,14400000.0
2009-09-04 22:35:00,85.69,85.69,85.68,85.69,32800000.0
2009-09-04 22:36:00,85.67,85.69,85.665,85.69,20200000.0
2009-09-04 22:37:00,85.69,85.69,85.66,85.66,10600000.0
2009-09-04 22:38:00,85.65,85.68,85.64,85.68,57300000.0
2009-09-04 22:39:00,85.68,85.68,85.63,85.65,80200000.0
2009-09-04 22:40:00,85.65,85.665,85.64,85.66,96300000.0
2009-09-04 22:41:00,85.655,85.67,85.64,85.65,64200000.0
2009-09-04 22:42:00,85.665,85.68,85.665,85.68,31200000.0
2009-09-04 22:43:00,85.68,85.68,85.66,85.67,53800000.0
2009-09-04 22:44:00,85.66,85.66,85.63,85.63,84400000.0
2009-09-04 22:45:00,85.635,85.655,85.63,85.655,48700000.0
2009-09-04 22:46:00,85.66,85.67,85.605,85.63,124300000.0
2009-09-04 22:47:00,85.63,85.655,85.62,85.64,102300000.0
2009-09-04 22:48:00,85.64,85.65,85.6,85.61,64600000.0
2009-09-04 22:49:00,85.615,85.635,85.51,85.51,84900000.0
2009-09-04 22:50:00,85.51,85.54,85.5,85.52,89200000.0
2009-09-04 22:51:00,85.53,85.57,85.53,85.57,23200000.0
2009-09-04 22:52:00,85.565,85.565,85.53,85.53,39200000.0
2009-09-04 22:53:00,85.53,85.53,85.52,85.53,19300000.0
2009-09-04 22:54:00,85.53,85.58,85.53,85.55,56400000.0
2009-09-04 22:55:00,85.54,85.54,85.5,85.5,25800000.0
2009-09-04 22:56:00,85.5,85.51,85.48,85.48,84300000.0
2009-09-04 22:57:00,85.48,85.48,85.475,85.475,36000000.0
2009-09-04 22:58:00,85.475,85.48,85.445,85.445,65000000.0
2009-09-04 22:59:00,85.445,85.445,85.445,85.445,7000000.0
2009-09-06 23:03:00,85.39,85.395,85.39,85.395,2400000.0
2009-09-06 23:04:00,85.375,85.415,85.36,85.395,20400000.0
2009-09-06 23:05:00,85.415,85.415,85.415,85.415,6000000.0
2009-09-06 23:06:00,85.415,85.49,85.415,85.49,2200000.0
2009-09-06 23:07:00,85.48,85.5,85.47,85.5,4000000.0
2009-09-06 23:08:00,85.45,85.45,85.44,85.44,2000000.0
2009-09-06 23:09:00,85.45,85.45,85.45,85.45,1000000.0
2009-09-06 23:10:00,85.435,85.49,85.435,85.47,5400000.0
2009-09-06 23:12:00,85.43,85.43,85.43,85.43,3400000.0
2009-09-06 23:16:00,85.48,85.48,85.48,85.48,1000000.0
2009-09-06 23:17:00,85.44,85.44,85.44,85.44,2000000.0
2009-09-06 23:21:00,85.48,85.48,85.48,85.48,1000000.0
2009-09-06 23:23:00,85.49,85.61,85.49,85.495,21800000.0
2009-09-06 23:24:00,85.51,85.51,85.51,85.51,2600000.0
2009-09-06 23:26:00,85.51,85.565,85.51,85.565,10400000.0
2009-09-06 23:27:00,85.435,85.55,85.435,85.505,10400000.0
2009-09-06 23:30:00,85.53,85.53,85.53,85.53,2600000.0
2009-09-06 23:35:00,85.495,85.495,85.495,85.495,1000000.0
2009-09-06 23:36:00,85.525,85.525,85.525,85.525,2600000.0
2009-09-06 23:38:00,85.525,85.525,85.525,85.525,2600000.0
2009-09-06 23:41:00,85.55,85.55,85.55,85.55,2600000.0
2009-09-06 23:42:00,85.52,85.53,85.51,85.53,12200000.0
2009-09-06 23:43:00,85.52,85.52,85.465,85.515,17000000.0
2009-09-06 23:46:00,85.53,85.53,85.53,85.53,1000000.0
2009-09-06 23:51:00,85.51,85.51,85.51,85.51,3400000.0
2009-09-06 23:53:00,85.52,85.52,85.52,85.52,2400000.0
2009-09-06 23:55:00,85.51,85.51,85.51,85.51,3400000.0
2009-09-06 23:57:00,85.52,85.52,85.52,85.52,7600000.0
2009-09-06 23:58:00,85.52,85.53,85.52,85.53,7600000.0
2009-09-06 23:59:00,85.53,85.53,85.515,85.525,8400000.0
2009-09-07 00:00:00,85.545,85.565,85.53,85.54,18000000.0
2009-09-07 00:01:00,85.54,85.55,85.51,85.535,13100000.0
2009-09-07 00:02:00,85.53,85.55,85.515,85.55,57500000.0
2009-09-07 00:03:00,85.56,85.595,85.525,85.55,63800000.0
2009-09-07 00:04:00,85.55,85.58,85.53,85.54,20000000.0
2009-09-07 00:05:00,85.575,85.595,85.56,85.585,29200000.0
2009-09-07 00:06:00,85.59,85.685,85.585,85.635,94600000.0
2009-09-07 00:07:00,85.635,85.65,85.58,85.6,35200000.0
2009-09-07 00:08:00,85.605,85.63,85.595,85.62,180000000.0
2009-09-07 00:09:00,85.62,85.65,85.62,85.635,179400000.0
2009-09-07 00:10:00,85.64,85.645,85.595,85.635,77000000.0
2009-09-07 00:11:00,85.635,85.645,85.63,85.645,30400000.0
2009-09-07 00:12:00,85.645,85.68,85.645,85.665,36600000.0
2009-09-07 00:13:00,85.66,85.67,85.655,85.67,20200000.0
2009-09-07 00:14:00,85.675,85.675,85.665,85.665,7000000.0
2009-09-07 00:15:00,85.665,85.665,85.6,85.66,42800000.0
2009-09-07 00:16:00,85.65,85.655,85.645,85.655,45000000.0
2009-09-07 00:17:00,85.655,85.655,85.605,85.63,61000000.0
2009-09-07 00:18:00,85.64,85.655,85.635,85.65,45200000.0
2009-09-07 00:19:00,85.65,85.685,85.645,85.68,53600000.0
2009-09-07 00:20:00,85.685,85.69,85.675,85.68,31900000.0
2009-09-07 00:21:00,85.68,85.72,85.68,85.715,82300000.0
2009-09-07 00:22:00,85.715,85.715,85.62,85.66,42700000.0
2009-09-07 00:23:00,85.66,85.705,85.64,85.685,128500000.0
2009-09-07 00:24:00,85.69,85.69,85.675,85.685,88400000.0
2009-09-07 00:25:00,85.685,85.71,85.685,85.69,90600000.0
2009-09-07 00:26:00,85.69,85.705,85.685,85.69,46000000.0
2009-09-07 00:27:00,85.69,85.72,85.69,85.715,26600000.0
2009-09-07 00:28:00,85.72,85.735,85.715,85.715,28800000.0
2009-09-07 00:29:00,85.72,85.72,85.655,85.655,51400000.0
2009-09-07 00:30:00,85.66,85.665,85.64,85.64,45400000.0
2009-09-07 00:31:00,85.635,85.66,85.63,85.655,50000000.0
2009-09-07 00:32:00,85.65,85.725,85.65,85.685,65500000.0
2009-09-07 00:33:00,85.69,85.695,85.64,85.655,41000000.0
2009-09-07 00:34:00,85.65,85.65,85.635,85.635,17800000.0
2009-09-07 00:35:00,85.64,85.645,85.635,85.645,23800000.0
2009-09-07 00:36:00,85.65,85.665,85.65,85.665,22200000.0
2009-09-07 00:37:00,85.655,85.66,85.625,85.645,30400000.0
2009-09-07 00:38:00,85.65,85.655,85.635,85.655,8800000.0
2009-09-07 00:39:00,85.66,85.66,85.655,85.655,3000000.0
2009-09-07 00:40:00,85.655,85.655,85.645,85.645,9000000.0
2009-09-07 00:41:00,85.65,85.665,85.645,85.66,18200000.0
2009-09-07 00:42:00,85.655,85.655,85.655,85.655,21600000.0
2009-09-07 00:43:00,85.655,85.655,85.655,85.655,19000000.0
2009-09-07 00:44:00,85.65,85.66,85.645,85.66,34400000.0
2009-09-07 00:45:00,85.655,85.7,85.645,85.7,43800000.0
2009-09-07 00:46:00,85.695,85.725,85.695,85.725,26200000.0
2009-09-07 00:47:00,85.735,85.745,85.735,85.74,8800000.0
2009-09-07 00:48:00,85.735,85.785,85.735,85.76,99100000.0
2009-09-07 00:49:00,85.755,85.78,85.74,85.76,41300000.0
2009-09-07 00:50:00,85.765,85.785,85.75,85.785,44000000.0
2009-09-07 00:51:00,85.78,85.81,85.77,85.77,67600000.0
2009-09-07 00:52:00,85.77,85.78,85.76,85.77,14400000.0
2009-09-07 00:53:00,85.77,85.815,85.77,85.815,33000000.0
2009-09-07 00:54:00,85.815,85.82,85.795,85.805,38600000.0
2009-09-07 00:55:00,85.8,85.815,85.8,85.815,48000000.0
2009-09-07 00:56:00,85.81,85.815,85.8,85.815,22000000.0
2009-09-07 00:57:00,85.815,85.825,85.81,85.815,18000000.0
2009-09-07 00:58:00,85.81,85.83,85.81,85.815,74900000.0
2009-09-07 00:59:00,85.81,85.815,85.81,85.81,7100000.0
2009-09-07 01:00:00,85.81,85.83,85.81,85.82,31900000.0
2009-09-07 01:01:00,85.83,85.865,85.83,85.855,66400000.0
2009-09-07 01:02:00,85.865,85.865,85.855,85.86,80600000.0
2009-09-07 01:03:00,85.86,85.88,85.86,85.88,41800000.0
2009-09-07 01:04:00,85.88,85.88,85.865,85.87,57000000.0
2009-09-07 01:05:00,85.87,85.87,85.86,85.87,45600000.0
2009-09-07 01:06:00,85.875,85.885,85.875,85.885,57800000.0
2009-09-07 01:07:00,85.885,85.895,85.88,85.88,90600000.0
2009-09-07 01:08:00,85.89,85.89,85.875,85.88,87300000.0
2009-09-07 01:09:00,85.88,85.88,85.88,85.88,7900000.0
2009-09-07 01:10:00,85.88,85.89,85.88,85.89,58200000.0
2009-09-07 01:11:00,85.89,85.895,85.88,85.895,64400000.0
2009-09-07 01:12:00,85.895,85.93,85.895,85.92,57400000.0
2009-09-07 01:13:00,85.915,85.925,85.91,85.92,30600000.0
2009-09-07 01:14:00,85.92,85.92,85.895,85.895,53600000.0
2009-09-07 01:15:00,85.895,85.91,85.895,85.91,54800000.0
2009-09-07 01:16:00,85.91,85.91,85.895,85.91,70600000.0
2009-09-07 01:17:00,85.905,85.915,85.895,85.91,58700000.0
2009-09-07 01:18:00,85.915,85.92,85.9,85.91,33500000.0
2009-09-07 01:19:00,85.905,85.905,85.89,85.895,32000000.0
2009-09-07 01:20:00,85.895,85.92,85.88,85.88,89200000.0
2009-09-07 01:21:00,85.895,85.905,85.865,85.875,165400000.0
2009-09-07 01:22:00,85.87,85.905,85.87,85.905,144200000.0
2009-09-07 01:23:00,85.905,85.915,85.895,85.915,200000000.0
2009-09-07 01:24:00,85.92,85.95,85.91,85.925,116600000.0
2009-09-07 01:25:00,85.925,85.95,85.91,85.91,99000000.0
2009-09-07 01:26:00,85.915,85.935,85.91,85.915,87200000.0
2009-09-07 01:27:00,85.915,85.925,85.905,85.91,125300000.0
2009-09-07 01:28:00,85.905,85.91,85.9,85.9,79300000.0
2009-09-07 01:29:00,85.91,85.92,85.895,85.9,72500000.0
2009-09-07 01:30:00,85.905,85.915,85.895,85.91,25600000.0
2009-09-07 01:31:00,85.91,85.915,85.91,85.91,11100000.0
2009-09-07 01:32:00,85.915,85.92,85.91,85.91,23500000.0
2009-09-07 01:33:00,85.92,85.925,85.91,85.91,53500000.0
2009-09-07 01:34:00,85.91,85.91,85.91,85.91,9500000.0
2009-09-07 01:35:00,85.905,85.91,85.9,85.9,40400000.0
2009-09-07 01:36:00,85.9,85.91,85.9,85.905,66900000.0
2009-09-07 01:37:00,85.91,85.91,85.9,85.9,29300000.0
2009-09-07 01:38:00,85.9,85.9,85.88,85.88,80200000.0
2009-09-07 01:39:00,85.88,85.89,85.88,85.885,98900000.0
2009-09-07 01:40:00,85.885,85.885,85.88,85.88,80600000.0
2009-09-07 01:41:00,85.88,85.885,85.88,85.885,41200000.0
2009-09-07 01:42:00,85.89,85.9,85.88,85.895,45000000.0
2009-09-07 01:43:00,85.895,85.895,85.89,85.89,53600000.0
2009-09-07 01:44:00,85.89,85.89,85.88,85.89,17700000.0
2009-09-07 01:45:00,85.89,85.89,85.89,85.89,6400000.0
2009-09-07 01:46:00,85.89,85.89,85.89,85.89,14400000.0
2009-09-07 01:47:00,85.885,85.9,85.885,85.9,12000000.0
2009-09-07 01:48:00,85.9,85.91,85.9,85.9,23600000.0
2009-09-07 01:49:00,85.9,85.9,85.9,85.9,8000000.0
2009-09-07 01:50:00,85.9,85.91,85.9,85.9,36200000.0
2009-09-07 01:51:00,85.9,85.9,85.89,85.89,17800000.0
2009-09-07 01:52:00,85.885,85.895,85.885,85.895,3600000.0
2009-09-07 01:53:00,85.895,85.895,85.89,85.89,37600000.0
2009-09-07 01:54:00,85.89,85.895,85.89,85.89,42700000.0
2009-09-07 01:55:00,85.89,85.89,85.89,85.89,8100000.0
2009-09-07 01:56:00,85.89,85.89,85.88,85.885,12300000.0
2009-09-07 01:57:00,85.88,85.88,85.88,85.88,21000000.0
2009-09-07 01:58:00,85.88,85.88,85.88,85.88,13200000.0
2009-09-07 01:59:00,85.88,85.88,85.88,85.88,17700000.0
2009-09-07 02:00:00,85.87,85.885,85.865,85.885,37500000.0
2009-09-07 02:01:00,85.88,85.9,85.865,85.9,84800000.0
2009-09-07 02:02:00,85.895,85.9,85.88,85.88,62500000.0
2009-09-07 02:03:00,85.88,85.895,85.88,85.885,29500000.0
2009-09-07 02:04:00,85.885,85.885,85.87,85.885,32800000.0
2009-09-07 02:05:00,85.885,85.895,85.875,85.89,69200000.0
2009-09-07 02:06:00,85.885,85.9,85.875,85.895,76100000.0
2009-09-07 02:07:00,85.895,85.895,85.87,85.87,87600000.0
2009-09-07 02:08:00,85.86,85.88,85.86,85.875,92500000.0
2009-09-07 02:09:00,85.875,85.88,85.82,85.84,100800000.0
2009-09-07 02:10:00,85.845,85.85,85.83,85.83,108000000.0
2009-09-07 02:11:00,85.83,85.83,85.82,85.82,35800000.0
2009-09-07 02:12:00,85.82,85.83,85.82,85.82,55500000.0
2009-09-07 02:13:00,85.825,85.83,85.82,85.82,40500000.0
2009-09-07 02:14:00,85.82,85.82,85.82,85.82,24100000.0
2009-09-07 02:15:00,85.82,85.82,85.82,85.82,26100000.0
2009-09-07 02:16:00,85.82,85.82,85.82,85.82,18000000.0
2009-09-07 02:17:00,85.82,85.82,85.77,85.78,62400000.0
2009-09-07 02:18:00,85.78,85.785,85.78,85.78,85600000.0
2009-09-07 02:19:00,85.78,85.805,85.78,85.805,63600000.0
2009-09-07 02:20:00,85.815,85.875,85.815,85.87,73900000.0
2009-09-07 02:21:00,85.87,85.87,85.86,85.87,78500000.0
2009-09-07 02:22:00,85.87,85.89,85.87,85.87,92900000.0
2009-09-07 02:23:00,85.87,85.875,85.87,85.875,54400000.0
2009-09-07 02:24:00,85.875,85.875,85.87,85.87,11200000.0
2009-09-07 02:25:00,85.87,85.88,85.86,85.88,49600000.0
2009-09-07 02:26:00,85.88,85.88,85.86,85.87,94600000.0
2009-09-07 02:27:00,85.865,85.865,85.83,85.84,75400000.0
2009-09-07 02:28:00,85.83,85.845,85.83,85.845,42700000.0
2009-09-07 02:29:00,85.84,85.85,85.83,85.845,28200000.0
2009-09-07 02:30:00,85.845,85.85,85.84,85.84,28800000.0
2009-09-07 02:31:00,85.83,85.83,85.825,85.83,15100000.0
2009-09-07 02:32:00,85.83,85.83,85.83,85.83,8500000.0
2009-09-07 02:33:00,85.83,85.84,85.825,85.83,52200000.0
2009-09-07 02:34:00,85.825,85.83,85.825,85.83,11000000.0
2009-09-07 02:35:00,85.83,85.835,85.82,85.82,28000000.0
2009-09-07 02:36:00,85.825,85.835,85.825,85.835,25900000.0
2009-09-07 02:37:00,85.83,85.83,85.81,85.815,46700000.0
2009-09-07 02:38:00,85.82,85.845,85.82,85.845,35200000.0
2009-09-07 02:39:00,85.845,85.855,85.84,85.855,22200000.0
2009-09-07 02:40:00,85.845,85.845,85.84,85.84,17100000.0
2009-09-07 02:41:00,85.84,85.84,85.8,85.8,66400000.0
2009-09-07 02:42:00,85.795,85.8,85.75,85.76,141700000.0
2009-09-07 02:43:00,85.765,85.765,85.73,85.73,72000000.0
2009-09-07 02:44:00,85.73,85.74,85.71,85.71,105300000.0
2009-09-07 02:45:00,85.71,85.735,85.71,85.71,77400000.0
2009-09-07 02:46:00,85.71,85.71,85.7,85.7,46900000.0
2009-09-07 02:47:00,85.7,85.725,85.7,85.715,83300000.0
2009-09-07 02:48:00,85.715,85.72,85.7,85.72,59900000.0
2009-09-07 02:49:00,85.71,85.735,85.71,85.73,36800000.0
2009-09-07 02:50:00,85.73,85.74,85.7,85.725,124400000.0
2009-09-07 02:51:00,85.73,85.75,85.715,85.745,54900000.0
2009-09-07 02:52:00,85.74,85.76,85.74,85.755,24500000.0
2009-09-07 02:53:00,85.76,85.79,85.76,85.78,52600000.0
2009-09-07 02:54:00,85.785,85.785,85.765,85.775,54000000.0
2009-09-07 02:55:00,85.77,85.775,85.73,85.74,107600000.0
2009-09-07 02:56:00,85.74,85.755,85.74,85.75,104600000.0
2009-09-07 02:57:00,85.755,85.765,85.75,85.76,53900000.0
2009-09-07 02:58:00,85.76,85.77,85.76,85.76,48700000.0
2009-09-07 02:59:00,85.76,85.76,85.75,85.75,53200000.0
2009-09-07 03:00:00,85.75,85.75,85.73,85.73,57600000.0
2009-09-07 03:01:00,85.73,85.74,85.73,85.74,14700000.0
2009-09-07 03:02:00,85.74,85.75,85.74,85.75,11200000.0
2009-09-07 03:03:00,85.75,85.755,85.73,85.73,58700000.0
2009-09-07 03:04:00,85.73,85.74,85.73,85.735,36900000.0
2009-09-07 03:05:00,85.735,85.735,85.72,85.72,92600000.0
2009-09-07 03:06:00,85.72,85.73,85.7,85.7,158100000.0
2009-09-07 03:07:00,85.71,85.71,85.68,85.68,156200000.0
2009-09-07 03:08:00,85.68,85.69,85.655,85.655,110000000.0
2009-09-07 03:09:00,85.65,85.68,85.64,85.65,144800000.0
2009-09-07 03:10:00,85.65,85.66,85.625,85.63,78400000.0
2009-09-07 03:11:00,85.63,85.655,85.63,85.645,19800000.0
2009-09-07 03:12:00,85.645,85.675,85.645,85.67,83000000.0
2009-09-07 03:13:00,85.67,85.68,85.67,85.68,30400000.0
2009-09-07 03:14:00,85.69,85.7,85.67,85.67,119000000.0
2009-09-07 03:15:00,85.67,85.67,85.65,85.65,142100000.0
2009-09-07 03:16:00,85.655,85.7,85.655,85.7,117300000.0
2009-09-07 03:17:00,85.7,85.705,85.66,85.665,140800000.0
2009-09-07 03:18:00,85.66,85.67,85.63,85.64,153500000.0
2009-09-07 03:19:00,85.635,85.65,85.63,85.65,124700000.0
2009-09-07 03:20:00,85.65,85.67,85.64,85.65,247200000.0
2009-09-07 03:21:00,85.645,85.66,85.64,85.64,124800000.0
2009-09-07 03:22:00,85.64,85.66,85.64,85.66,71900000.0
2009-09-07 03:23:00,85.66,85.685,85.66,85.68,201900000.0
2009-09-07 03:24:00,85.68,85.68,85.66,85.67,68700000.0
2009-09-07 03:25:00,85.67,85.68,85.67,85.67,30500000.0
2009-09-07 03:26:00,85.68,85.69,85.68,85.69,41800000.0
2009-09-07 03:27:00,85.685,85.69,85.685,85.69,6500000.0
2009-09-07 03:28:00,85.69,85.695,85.68,85.685,36600000.0
2009-09-07 03:29:00,85.69,85.695,85.68,85.69,38100000.0
2009-09-07 03:30:00,85.69,85.705,85.69,85.7,51100000.0
2009-09-07 03:31:00,85.7,85.7,85.7,85.7,1600000.0
2009-09-07 03:32:00,85.7,85.715,85.7,85.705,29000000.0
2009-09-07 03:33:00,85.71,85.715,85.69,85.695,58300000.0
2009-09-07 03:34:00,85.7,85.705,85.695,85.705,16900000.0
2009-09-07 03:35:00,85.7,85.745,85.7,85.735,46500000.0
2009-09-07 03:36:00,85.725,85.75,85.72,85.75,40700000.0
2009-09-07 03:37:00,85.745,85.75,85.74,85.75,33100000.0
2009-09-07 03:38:00,85.75,85.765,85.75,85.765,68300000.0
2009-09-07 03:39:00,85.76,85.785,85.75,85.76,104300000.0
2009-09-07 03:40:00,85.76,85.77,85.75,85.75,54600000.0
2009-09-07 03:41:00,85.75,85.775,85.75,85.775,90500000.0
2009-09-07 03:42:00,85.77,85.815,85.77,85.805,47000000.0
2009-09-07 03:43:00,85.8,85.805,85.8,85.8,18400000.0
2009-09-07 03:44:00,85.8,85.81,85.8,85.805,37600000.0
2009-09-07 03:45:00,85.805,85.81,85.805,85.805,4000000.0
2009-09-07 03:46:00,85.805,85.805,85.79,85.8,50300000.0
2009-09-07 03:47:00,85.805,85.815,85.795,85.805,69200000.0
2009-09-07 03:48:00,85.805,85.81,85.8,85.805,141600000.0
2009-09-07 03:49:00,85.8,85.83,85.8,85.825,86400000.0
2009-09-07 03:50:00,85.825,85.87,85.825,85.865,164100000.0
2009-09-07 03:51:00,85.86,85.87,85.84,85.86,160600000.0
2009-09-07 03:52:00,85.86,85.86,85.855,85.855,4800000.0
2009-09-07 03:53:00,85.86,85.89,85.855,85.875,104300000.0
2009-09-07 03:54:00,85.88,85.885,85.87,85.87,34900000.0
2009-09-07 03:55:00,85.875,85.875,85.865,85.875,75400000.0
2009-09-07 03:56:00,85.875,85.875,85.86,85.86,16000000.0
2009-09-07 03:57:00,85.855,85.86,85.85,85.855,68900000.0
2009-09-07 03:58:00,85.855,85.855,85.84,85.85,65300000.0
2009-09-07 03:59:00,85.85,85.85,85.805,85.805,91900000.0
2009-09-07 04:00:00,85.81,85.815,85.8,85.81,62500000.0
2009-09-07 04:01:00,85.81,85.815,85.8,85.815,83700000.0
2009-09-07 04:02:00,85.815,85.815,85.81,85.815,34900000.0
2009-09-07 04:03:00,85.81,85.815,85.79,85.79,78100000.0
2009-09-07 04:04:00,85.795,85.805,85.78,85.79,95900000.0
2009-09-07 04:05:00,85.785,85.805,85.78,85.8,76200000.0
2009-09-07 04:06:00,85.795,85.795,85.785,85.785,44700000.0
2009-09-07 04:07:00,85.785,85.805,85.785,85.795,34000000.0
2009-09-07 04:08:00,85.805,85.805,85.77,85.77,68600000.0
2009-09-07 04:09:00,85.77,85.78,85.77,85.775,35700000.0
2009-09-07 04:10:00,85.78,85.785,85.775,85.78,58000000.0
2009-09-07 04:11:00,85.78,85.785,85.78,85.78,63000000.0
2009-09-07 04:12:00,85.78,85.785,85.78,85.78,30400000.0
2009-09-07 04:13:00,85.78,85.78,85.77,85.77,52600000.0
2009-09-07 04:14:00,85.78,85.815,85.78,85.815,93500000.0
2009-09-07 04:15:00,85.81,85.845,85.81,85.835,37800000.0
2009-09-07 04:16:00,85.835,85.835,85.825,85.835,35500000.0
2009-09-07 04:17:00,85.83,85.835,85.82,85.82,34300000.0
2009-09-07 04:18:00,85.82,85.83,85.82,85.82,44800000.0
2009-09-07 04:19:00,85.82,85.82,85.81,85.81,17600000.0
2009-09-07 04:20:00,85.81,85.81,85.81,85.81,4800000.0
2009-09-07 04:21:00,85.81,85.82,85.81,85.82,26400000.0
2009-09-07 04:22:00,85.82,85.83,85.82,85.83,89200000.0
2009-09-07 04:23:00,85.83,85.84,85.83,85.83,69200000.0
2009-09-07 04:24:00,85.83,85.85,85.83,85.84,76200000.0
2009-09-07 04:25:00,85.845,85.85,85.84,85.84,80100000.0
2009-09-07 04:26:00,85.84,85.84,85.83,85.83,71200000.0
2009-09-07 04:27:00,85.83,85.83,85.825,85.825,27700000.0
2009-09-07 04:28:00,85.83,85.83,85.83,85.83,32000000.0
2009-09-07 04:29:00,85.83,85.835,85.83,85.835,69300000.0
2009-09-07 04:30:00,85.83,85.83,85.83,85.83,43800000.0
2009-09-07 04:31:00,85.83,85.85,85.83,85.84,28400000.0
2009-09-07 04:32:00,85.84,85.84,85.825,85.83,79500000.0
2009-09-07 04:33:00,85.825,85.835,85.825,85.825,14700000.0
2009-09-07 04:34:00,85.835,85.835,85.82,85.82,37200000.0
2009-09-07 04:35:00,85.82,85.82,85.82,85.82,15200000.0
2009-09-07 04:36:00,85.82,85.83,85.82,85.83,27300000.0
2009-09-07 04:37:00,85.825,85.84,85.82,85.84,56600000.0
2009-09-07 04:38:00,85.835,85.84,85.83,85.83,34200000.0
2009-09-07 04:39:00,85.83,85.835,85.83,85.83,7800000.0
2009-09-07 04:40:00,85.83,85.835,85.83,85.83,34900000.0
2009-09-07 04:41:00,85.83,85.83,85.82,85.82,22500000.0
2009-09-07 04:42:00,85.82,85.82,85.81,85.81,8900000.0
2009-09-07 04:43:00,85.81,85.82,85.81,85.81,21200000.0
2009-09-07 04:44:00,85.82,85.82,85.81,85.81,37500000.0
2009-09-07 04:45:00,85.815,85.82,85.81,85.81,37400000.0
2009-09-07 04:46:00,85.805,85.815,85.805,85.815,24700000.0
2009-09-07 04:47:00,85.81,85.83,85.805,85.825,53500000.0
2009-09-07 04:48:00,85.825,85.83,85.815,85.825,14400000.0
2009-09-07 04:49:00,85.82,85.825,85.82,85.82,26600000.0
2009-09-07 04:50:00,85.825,85.83,85.825,85.825,39300000.0
2009-09-07 04:51:00,85.825,85.86,85.825,85.85,106600000.0
2009-09-07 04:52:00,85.855,85.855,85.845,85.845,31700000.0
2009-09-07 04:53:00,85.85,85.855,85.85,85.855,11900000.0
2009-09-07 04:54:00,85.855,85.865,85.855,85.865,18400000.0
2009-09-07 04:55:00,85.87,85.87,85.86,85.86,11000000.0
2009-09-07 04:56:00,85.86,85.86,85.855,85.855,4000000.0
2009-09-07 04:57:00,85.855,85.86,85.855,85.855,4000000.0
2009-09-07 04:58:00,85.85,85.85,85.84,85.84,21500000.0
2009-09-07 04:59:00,85.84,85.85,85.84,85.85,54900000.0
2009-09-07 05:00:00,85.845,85.855,85.845,85.855,13000000.0
2009-09-07 05:01:00,85.845,85.855,85.845,85.855,12100000.0
2009-09-07 05:02:00,85.855,85.865,85.855,85.865,20000000.0
2009-09-07 05:03:00,85.865,85.865,85.855,85.86,8300000.0
2009-09-07 05:04:00,85.86,85.865,85.85,85.85,26800000.0
2009-09-07 05:05:00,85.85,85.855,85.85,85.855,4300000.0
2009-09-07 05:06:00,85.85,85.85,85.85,85.85,2000000.0
2009-09-07 05:07:00,85.85,85.85,85.85,85.85,5000000.0
2009-09-07 05:08:00,85.85,85.855,85.85,85.85,9200000.0
2009-09-07 05:09:00,85.845,85.85,85.845,85.85,22400000.0
2009-09-07 05:10:00,85.85,85.85,85.85,85.85,37200000.0
2009-09-07 05:11:00,85.85,85.85,85.84,85.84,11500000.0
2009-09-07 05:12:00,85.845,85.85,85.84,85.85,5700000.0
2009-09-07 05:13:00,85.845,85.86,85.845,85.855,11700000.0
2009-09-07 05:14:00,85.855,85.865,85.85,85.865,16800000.0
2009-09-07 05:15:00,85.865,85.865,85.86,85.865,10700000.0
2009-09-07 05:16:00,85.86,85.86,85.86,85.86,1600000.0
2009-09-07 05:17:00,85.86,85.865,85.86,85.86,22400000.0
2009-09-07 05:18:00,85.86,85.87,85.86,85.865,7700000.0
2009-09-07 05:19:00,85.86,85.86,85.86,85.86,5600000.0
2009-09-07 05:20:00,85.86,85.86,85.86,85.86,15600000.0
2009-09-07 05:21:00,85.86,85.885,85.86,85.885,49700000.0
2009-09-07 05:22:00,85.885,85.885,85.875,85.885,8000000.0
2009-09-07 05:23:00,85.88,85.885,85.875,85.875,5700000.0
2009-09-07 05:24:00,85.87,85.87,85.865,85.87,10400000.0
2009-09-07 05:25:00,85.87,85.88,85.87,85.88,39500000.0
2009-09-07 05:26:00,85.88,85.9,85.88,85.89,39500000.0
2009-09-07 05:27:00,85.895,85.9,85.895,85.9,6500000.0
2009-09-07 05:28:00,85.9,85.9,85.89,85.89,30300000.0
2009-09-07 05:29:00,85.895,85.895,85.89,85.895,41600000.0
2009-09-07 05:30:00,85.89,85.9,85.89,85.89,61200000.0
2009-09-07 05:31:00,85.89,85.89,85.89,85.89,4400000.0
2009-09-07 05:32:00,85.88,85.89,85.88,85.88,51200000.0
2009-09-07 05:33:00,85.89,85.89,85.88,85.88,24800000.0
2009-09-07 05:34:00,85.885,85.885,85.88,85.88,14200000.0
2009-09-07 05:35:00,85.88,85.885,85.88,85.88,33000000.0
2009-09-07 05:36:00,85.885,85.89,85.88,85.885,39400000.0
2009-09-07 05:37:00,85.89,85.89,85.885,85.89,18300000.0
2009-09-07 05:38:00,85.89,85.89,85.88,85.885,16200000.0
2009-09-07 05:39:00,85.89,85.895,85.89,85.895,4000000.0
2009-09-07 05:40:00,85.862,85.863,85.861,85.863,14900000.0
2009-09-07 05:41:00,85.885,85.89,85.88,85.88,14900000.0
2009-09-07 05:42:00,85.885,85.885,85.87,85.87,34100000.0
2009-09-07 05:43:00,85.875,85.88,85.87,85.875,25100000.0
2009-09-07 05:44:00,85.88,85.88,85.865,85.87,70800000.0
2009-09-07 05:45:00,85.87,85.885,85.87,85.885,30600000.0
2009-09-07 05:46:00,85.885,85.885,85.87,85.87,35600000.0
2009-09-07 05:47:00,85.875,85.885,85.87,85.875,23800000.0
2009-09-07 05:48:00,85.875,85.885,85.875,85.885,10000000.0
2009-09-07 05:49:00,85.875,85.885,85.875,85.88,8000000.0
2009-09-07 05:50:00,85.87,85.88,85.87,85.88,4300000.0
2009-09-07 05:51:00,85.87,85.87,85.87,85.87,1700000.0
2009-09-07 05:52:00,85.87,85.88,85.87,85.875,7600000.0
2009-09-07 05:53:00,85.88,85.88,85.86,85.86,17700000.0
2009-09-07 05:54:00,85.86,85.865,85.8,85.815,95100000.0
2009-09-07 05:55:00,85.82,85.84,85.785,85.825,75500000.0
2009-09-07 05:56:00,85.83,85.845,85.82,85.84,31100000.0
2009-09-07 05:57:00,85.845,85.845,85.83,85.835,14000000.0
2009-09-07 05:58:00,85.84,85.84,85.82,85.84,44100000.0
2009-09-07 05:59:00,85.835,85.845,85.835,85.845,40300000.0
2009-09-07 06:00:00,85.845,85.875,85.845,85.865,30200000.0
2009-09-07 06:01:00,85.87,85.87,85.855,85.855,25300000.0
2009-09-07 06:02:00,85.855,85.89,85.855,85.875,71400000.0
2009-09-07 06:03:00,85.88,85.885,85.87,85.875,61800000.0
2009-09-07 06:04:00,85.875,85.88,85.87,85.88,12100000.0
2009-09-07 06:05:00,85.87,85.875,85.865,85.87,22300000.0
2009-09-07 06:06:00,85.865,85.87,85.85,85.855,47300000.0
2009-09-07 06:07:00,85.85,85.87,85.85,85.85,28000000.0
2009-09-07 06:08:00,85.86,85.865,85.82,85.82,93500000.0
2009-09-07 06:09:00,85.82,85.82,85.82,85.82,18100000.0
2009-09-07 06:10:00,85.82,85.82,85.8,85.8,141100000.0
2009-09-07 06:11:00,85.805,85.805,85.8,85.805,10300000.0
2009-09-07 06:12:00,85.805,85.805,85.805,85.805,6000000.0
2009-09-07 06:13:00,85.805,85.805,85.795,85.795,12000000.0
2009-09-07 06:14:00,85.795,85.81,85.795,85.805,10000000.0
2009-09-07 06:15:00,85.805,85.85,85.805,85.835,59300000.0
2009-09-07 06:16:00,85.83,85.84,85.83,85.84,6000000.0
2009-09-07 06:17:00,85.84,85.84,85.84,85.84,2000000.0
2009-09-07 06:18:00,85.84,85.84,85.83,85.83,4000000.0
2009-09-07 06:19:00,85.83,85.83,85.8,85.81,54200000.0
2009-09-07 06:20:00,85.805,85.81,85.805,85.805,19500000.0
2009-09-07 06:21:00,85.8,85.81,85.8,85.805,28900000.0
2009-09-07 06:22:00,85.805,85.81,85.805,85.805,9000000.0
2009-09-07 06:23:00,85.805,85.805,85.8,85.805,6300000.0
2009-09-07 06:24:00,85.8,85.81,85.8,85.81,15600000.0
2009-09-07 06:25:00,85.81,85.83,85.805,85.83,33600000.0
2009-09-07 06:26:00,85.835,85.85,85.825,85.83,86200000.0
2009-09-07 06:27:00,85.83,85.85,85.825,85.825,83200000.0
2009-09-07 06:28:00,85.825,85.83,85.82,85.825,34000000.0
2009-09-07 06:29:00,85.82,85.835,85.82,85.835,48400000.0
2009-09-07 06:30:00,85.84,85.855,85.84,85.855,14000000.0
2009-09-07 06:31:00,85.85,85.855,85.845,85.855,37400000.0
2009-09-07 06:32:00,85.855,85.87,85.855,85.865,6000000.0
2009-09-07 06:33:00,85.865,85.865,85.85,85.85,55800000.0
2009-09-07 06:34:00,85.85,85.865,85.845,85.865,52900000.0
2009-09-07 06:35:00,85.865,85.865,85.85,85.85,37000000.0
2009-09-07 06:36:00,85.85,85.855,85.845,85.85,24600000.0
2009-09-07 06:37:00,85.85,85.85,85.845,85.845,4200000.0
2009-09-07 06:38:00,85.845,85.845,85.835,85.84,23100000.0
2009-09-07 06:39:00,85.84,85.845,85.835,85.835,56600000.0
2009-09-07 06:40:00,85.84,85.84,85.835,85.84,8200000.0
2009-09-07 06:41:00,85.835,85.845,85.835,85.845,43000000.0
2009-09-07 06:42:00,85.84,85.845,85.84,85.84,37400000.0
2009-09-07 06:43:00,85.84,85.84,85.84,85.84,15600000.0
2009-09-07 06:44:00,85.845,85.845,85.835,85.835,42100000.0
2009-09-07 06:45:00,85.84,85.845,85.84,85.84,25600000.0
2009-09-07 06:46:00,85.84,85.84,85.84,85.84,21600000.0
2009-09-07 06:47:00,85.84,85.845,85.84,85.845,74200000.0
2009-09-07 06:48:00,85.845,85.87,85.84,85.87,113000000.0
2009-09-07 06:49:00,85.86,85.875,85.86,85.865,14600000.0
2009-09-07 06:50:00,85.865,85.875,85.865,85.875,12200000.0
2009-09-07 06:51:00,85.87,85.87,85.87,85.87,1000000.0
2009-09-07 06:52:00,85.88,85.89,85.87,85.89,54600000.0
2009-09-07 06:53:00,85.88,85.88,85.87,85.88,32400000.0
2009-09-07 06:54:00,85.875,85.875,85.87,85.875,9600000.0
2009-09-07 06:55:00,85.875,85.875,85.87,85.87,6000000.0
2009-09-07 06:56:00,85.87,85.875,85.87,85.875,16100000.0
2009-09-07 06:57:00,85.87,85.88,85.87,85.88,27300000.0
2009-09-07 06:58:00,85.875,85.88,85.875,85.88,7200000.0
2009-09-07 06:59:00,85.885,85.885,85.88,85.88,41200000.0
2009-09-07 07:00:00,85.88,85.88,85.865,85.88,58200000.0
2009-09-07 07:01:00,85.88,85.89,85.875,85.875,67000000.0
2009-09-07 07:02:00,85.875,85.88,85.855,85.855,45400000.0
2009-09-07 07:03:00,85.855,85.875,85.85,85.85,96200000.0
2009-09-07 07:04:00,85.85,85.855,85.85,85.855,11400000.0
2009-09-07 07:05:00,85.855,85.86,85.85,85.86,51700000.0
2009-09-07 07:06:00,85.865,85.865,85.845,85.845,9400000.0
2009-09-07 07:07:00,85.845,85.85,85.845,85.845,23200000.0
2009-09-07 07:08:00,85.845,85.845,85.845,85.845,6100000.0
2009-09-07 07:09:00,85.85,85.85,85.845,85.845,13000000.0
2009-09-07 07:10:00,85.855,85.865,85.85,85.86,55400000.0
2009-09-07 07:11:00,85.855,85.86,85.855,85.86,15300000.0
2009-09-07 07:12:00,85.86,85.865,85.86,85.865,21200000.0
2009-09-07 07:13:00,85.865,85.865,85.86,85.86,25700000.0
2009-09-07 07:14:00,85.86,85.86,85.855,85.855,6200000.0
2009-09-07 07:15:00,85.855,85.86,85.85,85.85,43100000.0
2009-09-07 07:16:00,85.85,85.86,85.85,85.86,10200000.0
2009-09-07 07:17:00,85.86,85.86,85.85,85.855,8200000.0
2009-09-07 07:18:00,85.85,85.86,85.85,85.86,5200000.0
2009-09-07 07:19:00,85.86,85.86,85.85,85.855,31400000.0
2009-09-07 07:20:00,85.855,85.855,85.85,85.85,14600000.0
2009-09-07 07:21:00,85.85,85.855,85.85,85.85,18900000.0
2009-09-07 07:22:00,85.85,85.85,85.85,85.85,6400000.0
2009-09-07 07:23:00,85.85,85.855,85.85,85.85,20100000.0
2009-09-07 07:24:00,85.855,85.855,85.84,85.84,19800000.0
2009-09-07 07:25:00,85.84,85.84,85.84,85.84,4800000.0
2009-09-07 07:26:00,85.84,85.84,85.835,85.835,4300000.0
2009-09-07 07:27:00,85.83,85.84,85.83,85.84,13100000.0
2009-09-07 07:28:00,85.835,85.835,85.83,85.83,5000000.0
2009-09-07 07:29:00,85.84,85.84,85.835,85.835,4000000.0
2009-09-07 07:30:00,85.84,85.845,85.835,85.845,24400000.0
2009-09-07 07:31:00,85.845,85.845,85.835,85.835,69000000.0
2009-09-07 07:32:00,85.835,85.84,85.835,85.84,29300000.0
2009-09-07 07:33:00,85.84,85.84,85.82,85.825,43900000.0
2009-09-07 07:34:00,85.825,85.835,85.825,85.83,64000000.0
2009-09-07 07:35:00,85.83,85.835,85.83,85.83,52700000.0
2009-09-07 07:36:00,85.83,85.83,85.83,85.83,37500000.0
2009-09-07 07:37:00,85.83,85.835,85.83,85.83,46800000.0
2009-09-07 07:38:00,85.83,85.835,85.83,85.83,14900000.0
2009-09-07 07:39:00,85.83,85.835,85.83,85.835,2600000.0
2009-09-07 07:40:00,85.83,85.83,85.82,85.825,37300000.0
2009-09-07 07:41:00,85.82,85.825,85.82,85.82,39200000.0
2009-09-07 07:42:00,85.82,85.82,85.81,85.82,32400000.0
2009-09-07 07:43:00,85.81,85.82,85.81,85.82,42000000.0
2009-09-07 07:44:00,85.82,85.82,85.82,85.82,57700000.0
2009-09-07 07:45:00,85.82,85.82,85.81,85.815,63100000.0
2009-09-07 07:46:00,85.815,85.815,85.81,85.815,24000000.0
2009-09-07 07:47:00,85.815,85.815,85.815,85.815,14600000.0
2009-09-07 07:48:00,85.81,85.81,85.8,85.8,56000000.0
2009-09-07 07:49:00,85.8,85.81,85.8,85.81,54200000.0
2009-09-07 07:50:00,85.81,85.82,85.8,85.815,59300000.0
2009-09-07 07:51:00,85.82,85.825,85.81,85.825,122700000.0
2009-09-07 07:52:00,85.815,85.825,85.815,85.825,27200000.0
2009-09-07 07:53:00,85.825,85.825,85.82,85.82,33500000.0
2009-09-07 07:54:00,85.82,85.82,85.81,85.82,54600000.0
2009-09-07 07:55:00,85.815,85.82,85.815,85.82,34800000.0
2009-09-07 07:56:00,85.82,85.825,85.815,85.82,63900000.0
2009-09-07 07:57:00,85.82,85.835,85.82,85.835,36300000.0
2009-09-07 07:58:00,85.835,85.86,85.835,85.86,77200000.0
2009-09-07 07:59:00,85.86,85.865,85.85,85.86,161400000.0
2009-09-07 08:00:00,85.86,85.88,85.86,85.88,139400000.0
2009-09-07 08:01:00,85.88,85.97,85.88,85.94,249200000.0
2009-09-07 08:02:00,85.94,85.975,85.93,85.975,203500000.0
2009-09-07 08:03:00,85.975,85.98,85.96,85.96,145100000.0
2009-09-07 08:04:00,85.96,85.97,85.96,85.965,70800000.0
2009-09-07 08:05:00,85.97,85.97,85.95,85.97,94900000.0
2009-09-07 08:06:00,85.97,85.98,85.95,85.97,229900000.0
2009-09-07 08:07:00,85.97,85.98,85.96,85.965,134000000.0
2009-09-07 08:08:00,85.965,85.975,85.94,85.94,144300000.0
2009-09-07 08:09:00,85.93,85.95,85.93,85.93,142000000.0
2009-09-07 08:10:00,85.93,85.94,85.84,85.88,207600000.0
2009-09-07 08:11:00,85.88,85.88,85.795,85.81,254300000.0
2009-09-07 08:12:00,85.815,85.87,85.815,85.85,223600000.0
2009-09-07 08:13:00,85.85,85.86,85.85,85.85,242700000.0
2009-09-07 08:14:00,85.85,85.86,85.85,85.86,94200000.0
2009-09-07 08:15:00,85.86,85.875,85.86,85.87,103600000.0
2009-09-07 08:16:00,85.87,85.905,85.87,85.905,126100000.0
2009-09-07 08:17:00,85.905,85.91,85.89,85.9,128100000.0
2009-09-07 08:18:00,85.905,85.925,85.89,85.925,169700000.0
2009-09-07 08:19:00,85.925,85.925,85.9,85.915,112000000.0
2009-09-07 08:20:00,85.92,85.93,85.91,85.92,129400000.0
2009-09-07 08:21:00,85.92,85.92,85.91,85.91,190600000.0
2009-09-07 08:22:00,85.915,85.92,85.91,85.91,62300000.0
2009-09-07 08:23:00,85.91,85.915,85.905,85.915,33200000.0
2009-09-07 08:24:00,85.91,85.92,85.91,85.915,70600000.0
2009-09-07 08:25:00,85.92,85.925,85.91,85.91,89000000.0
2009-09-07 08:26:00,85.91,85.915,85.9,85.91,98400000.0
2009-09-07 08:27:00,85.91,85.925,85.91,85.92,88200000.0
2009-09-07 08:28:00,85.92,85.94,85.92,85.935,175500000.0
2009-09-07 08:29:00,85.945,85.975,85.93,85.96,98900000.0
2009-09-07 08:30:00,85.96,85.99,85.95,85.99,143100000.0
2009-09-07 08:31:00,85.99,85.995,85.96,85.97,88500000.0
2009-09-07 08:32:00,85.97,85.98,85.97,85.97,195100000.0
2009-09-07 08:33:00,85.97,85.975,85.955,85.97,59700000.0
2009-09-07 08:34:00,85.97,85.97,85.91,85.93,156400000.0
2009-09-07 08:35:00,85.93,85.955,85.905,85.905,124900000.0
2009-09-07 08:36:00,85.905,85.92,85.905,85.91,176700000.0
2009-09-07 08:37:00,85.91,85.91,85.85,85.87,199400000.0
2009-09-07 08:38:00,85.87,85.915,85.87,85.905,169300000.0
2009-09-07 08:39:00,85.905,85.92,85.9,85.915,44600000.0
2009-09-07 08:40:00,85.9,85.935,85.9,85.905,86500000.0
2009-09-07 08:41:00,85.91,85.91,85.895,85.9,76100000.0
2009-09-07 08:42:00,85.895,85.895,85.855,85.855,111600000.0
2009-09-07 08:43:00,85.86,85.86,85.83,85.855,49900000.0
2009-09-07 08:44:00,85.86,85.88,85.86,85.88,25000000.0
2009-09-07 08:45:00,85.88,85.9,85.875,85.885,91100000.0
2009-09-07 08:46:00,85.88,85.9,85.87,85.89,63200000.0
2009-09-07 08:47:00,85.895,85.9,85.885,85.89,57400000.0
2009-09-07 08:48:00,85.89,85.9,85.89,85.89,13500000.0
2009-09-07 08:49:00,85.89,85.895,85.88,85.885,46900000.0
2009-09-07 08:50:00,85.89,85.9,85.87,85.89,66600000.0
2009-09-07 08:51:00,85.89,85.895,85.885,85.89,53100000.0
2009-09-07 08:52:00,85.89,85.9,85.88,85.9,33200000.0
2009-09-07 08:53:00,85.9,85.915,85.9,85.9,110000000.0
2009-09-07 08:54:00,85.905,85.905,85.9,85.905,12300000.0
2009-09-07 08:55:00,85.9,85.905,85.88,85.885,86300000.0
2009-09-07 08:56:00,85.885,85.91,85.885,85.91,33900000.0
2009-09-07 08:57:00,85.91,85.92,85.9,85.92,75900000.0
2009-09-07 08:58:00,85.92,85.95,85.92,85.95,54800000.0
2009-09-07 08:59:00,85.945,85.955,85.93,85.955,75300000.0
2009-09-07 09:00:00,85.955,85.96,85.9,85.93,174300000.0
2009-09-07 09:01:00,85.93,86.0,85.93,86.0,180900000.0
2009-09-07 09:02:00,86.005,86.04,85.99,86.025,229300000.0
2009-09-07 09:03:00,86.03,86.045,86.01,86.02,126400000.0
2009-09-07 09:04:00,86.02,86.045,86.01,86.01,114300000.0
2009-09-07 09:05:00,86.015,86.045,86.01,86.02,101400000.0
2009-09-07 09:06:00,86.02,86.025,85.99,86.0,93500000.0
2009-09-07 09:07:00,86.0,86.06,85.995,86.06,258300000.0
2009-09-07 09:08:00,86.06,86.095,86.05,86.08,256300000.0
2009-09-07 09:09:00,86.08,86.1,86.05,86.09,225400000.0
2009-09-07 09:10:00,86.1,86.12,86.075,86.115,177500000.0
2009-09-07 09:11:00,86.12,86.16,86.11,86.16,75300000.0
2009-09-07 09:12:00,86.15,86.15,86.12,86.12,231900000.0
2009-09-07 09:13:00,86.12,86.15,86.12,86.13,243000000.0
2009-09-07 09:14:00,86.135,86.14,86.12,86.12,136100000.0
2009-09-07 09:15:00,86.125,86.155,86.125,86.14,45300000.0
2009-09-07 09:16:00,86.145,86.155,86.135,86.155,51300000.0
2009-09-07 09:17:00,86.16,86.175,86.155,86.155,55500000.0
2009-09-07 09:18:00,86.165,86.17,86.135,86.15,151800000.0
2009-09-07 09:19:00,86.15,86.16,86.14,86.15,164200000.0
2009-09-07 09:20:00,86.15,86.16,86.13,86.145,213900000.0
2009-09-07 09:21:00,86.14,86.145,86.11,86.12,231200000.0
2009-09-07 09:22:00,86.12,86.13,86.11,86.13,144700000.0
2009-09-07 09:23:00,86.13,86.15,86.12,86.15,201600000.0
2009-09-07 09:24:00,86.145,86.155,86.11,86.115,129700000.0
2009-09-07 09:25:00,86.115,86.165,86.115,86.165,234700000.0
2009-09-07 09:26:00,86.17,86.2,86.17,86.19,110900000.0
2009-09-07 09:27:00,86.19,86.23,86.19,86.22,55300000.0
2009-09-07 09:28:00,86.22,86.22,86.19,86.21,214400000.0
2009-09-07 09:29:00,86.21,86.21,86.195,86.205,93500000.0
2009-09-07 09:30:00,86.2,86.22,86.2,86.2,96600000.0
2009-09-07 09:31:00,86.2,86.215,86.195,86.205,64800000.0
2009-09-07 09:32:00,86.21,86.225,86.2,86.205,107200000.0
2009-09-07 09:33:00,86.2,86.215,86.2,86.2,38500000.0
2009-09-07 09:34:00,86.21,86.22,86.2,86.2,55700000.0
2009-09-07 09:35:00,86.205,86.23,86.2,86.22,130600000.0
2009-09-07 09:36:00,86.22,86.255,86.2,86.25,171900000.0
2009-09-07 09:37:00,86.25,86.275,86.25,86.26,120100000.0
2009-09-07 09:38:00,86.26,86.32,86.26,86.32,238000000.0
2009-09-07 09:39:00,86.31,86.315,86.245,86.26,238500000.0
2009-09-07 09:40:00,86.255,86.285,86.25,86.28,56800000.0
2009-09-07 09:41:00,86.28,86.29,86.25,86.25,174800000.0
2009-09-07 09:42:00,86.25,86.25,86.23,86.235,125700000.0
2009-09-07 09:43:00,86.24,86.29,86.22,86.275,151900000.0
2009-09-07 09:44:00,86.27,86.3,86.27,86.3,80100000.0
2009-09-07 09:45:00,86.29,86.315,86.29,86.3,53200000.0
2009-09-07 09:46:00,86.305,86.355,86.29,86.345,151500000.0
2009-09-07 09:47:00,86.345,86.35,86.335,86.345,54800000.0
2009-09-07 09:48:00,86.35,86.37,86.33,86.37,91500000.0
2009-09-07 09:49:00,86.375,86.375,86.355,86.355,51100000.0
2009-09-07 09:50:00,86.355,86.375,86.355,86.36,82000000.0
2009-09-07 09:51:00,86.355,86.355,86.32,86.32,87100000.0
2009-09-07 09:52:00,86.325,86.36,86.32,86.36,125000000.0
2009-09-07 09:53:00,86.36,86.36,86.345,86.35,27500000.0
2009-09-07 09:54:00,86.34,86.34,86.31,86.325,70900000.0
2009-09-07 09:55:00,86.325,86.33,86.29,86.31,67900000.0
2009-09-07 09:56:00,86.305,86.315,86.29,86.295,82100000.0
2009-09-07 09:57:00,86.295,86.295,86.285,86.29,51000000.0
2009-09-07 09:58:00,86.29,86.32,86.28,86.305,116100000.0
2009-09-07 09:59:00,86.305,86.325,86.3,86.305,123200000.0
2009-09-07 10:00:00,86.3,86.3,86.27,86.275,116700000.0
2009-09-07 10:01:00,86.275,86.31,86.27,86.305,183000000.0
2009-09-07 10:02:00,86.295,86.31,86.285,86.285,191100000.0
2009-09-07 10:03:00,86.285,86.295,86.255,86.275,78100000.0
2009-09-07 10:04:00,86.28,86.295,86.265,86.275,48000000.0
2009-09-07 10:05:00,86.275,86.3,86.25,86.29,91300000.0
2009-09-07 10:06:00,86.29,86.3,86.26,86.26,170200000.0
2009-09-07 10:07:00,86.275,86.3,86.265,86.29,143900000.0
2009-09-07 10:08:00,86.29,86.3,86.285,86.29,46600000.0
2009-09-07 10:09:00,86.285,86.29,86.28,86.29,23800000.0
2009-09-07 10:10:00,86.28,86.28,86.25,86.27,81400000.0
2009-09-07 10:11:00,86.265,86.29,86.265,86.29,67300000.0
2009-09-07 10:12:00,86.295,86.3,86.23,86.24,183300000.0
2009-09-07 10:13:00,86.24,86.3,86.24,86.3,229400000.0
2009-09-07 10:14:00,86.3,86.335,86.29,86.32,176600000.0
2009-09-07 10:15:00,86.31,86.35,86.31,86.33,228700000.0
2009-09-07 10:16:00,86.335,86.375,86.32,86.37,93800000.0
2009-09-07 10:17:00,86.37,86.41,86.37,86.405,150700000.0
2009-09-07 10:18:00,86.4,86.4,86.37,86.38,88800000.0
2009-09-07 10:19:00,86.38,86.44,86.38,86.425,158900000.0
2009-09-07 10:20:00,86.425,86.43,86.41,86.415,49800000.0
2009-09-07 10:21:00,86.415,86.425,86.395,86.405,37300000.0
2009-09-07 10:22:00,86.405,86.405,86.38,86.39,114200000.0
2009-09-07 10:23:00,86.385,86.4,86.38,86.38,95600000.0
2009-09-07 10:24:00,86.38,86.4,86.37,86.37,157800000.0
2009-09-07 10:25:00,86.37,86.395,86.37,86.38,157800000.0
2009-09-07 10:26:00,86.38,86.42,86.38,86.415,173800000.0
2009-09-07 10:27:00,86.42,86.435,86.41,86.425,170900000.0
2009-09-07 10:28:00,86.43,86.435,86.42,86.43,77300000.0
2009-09-07 10:29:00,86.43,86.45,86.42,86.43,77500000.0
2009-09-07 10:30:00,86.43,86.445,86.42,86.42,88100000.0
2009-09-07 10:31:00,86.42,86.42,86.39,86.4,106400000.0
2009-09-07 10:32:00,86.4,86.41,86.37,86.37,78200000.0
2009-09-07 10:33:00,86.375,86.41,86.365,86.41,113400000.0
2009-09-07 10:34:00,86.41,86.415,86.39,86.39,54100000.0
2009-09-07 10:35:00,86.395,86.42,86.385,86.41,107000000.0
2009-09-07 10:36:00,86.4,86.415,86.395,86.4,56600000.0
2009-09-07 10:37:00,86.395,86.41,86.395,86.405,43000000.0
2009-09-07 10:38:00,86.41,86.415,86.375,86.39,138500000.0
2009-09-07 10:39:00,86.39,86.39,86.365,86.38,49200000.0
2009-09-07 10:40:00,86.375,86.39,86.365,86.365,67800000.0
2009-09-07 10:41:00,86.36,86.37,86.35,86.36,80800000.0
2009-09-07 10:42:00,86.36,86.385,86.36,86.37,161100000.0
2009-09-07 10:43:00,86.37,86.385,86.365,86.365,92800000.0
2009-09-07 10:44:00,86.365,86.395,86.365,86.39,49700000.0
2009-09-07 10:45:00,86.38,86.41,86.37,86.41,117200000.0
2009-09-07 10:46:00,86.405,86.405,86.365,86.39,158200000.0
2009-09-07 10:47:00,86.395,86.405,86.38,86.38,130200000.0
2009-09-07 10:48:00,86.38,86.395,86.37,86.395,135400000.0
2009-09-07 10:49:00,86.395,86.415,86.385,86.385,100900000.0
2009-09-07 10:50:00,86.38,86.385,86.37,86.385,72600000.0
2009-09-07 10:51:00,86.39,86.42,86.39,86.4,77400000.0
2009-09-07 10:52:00,86.4,86.4,86.365,86.37,39900000.0
2009-09-07 10:53:00,86.37,86.37,86.35,86.35,46800000.0
2009-09-07 10:54:00,86.35,86.355,86.34,86.35,38400000.0
2009-09-07 10:55:00,86.35,86.4,86.35,86.38,167000000.0
2009-09-07 10:56:00,86.38,86.415,86.38,86.395,126200000.0
2009-09-07 10:57:00,86.395,86.4,86.39,86.395,62500000.0
2009-09-07 10:58:00,86.4,86.4,86.38,86.39,220600000.0
2009-09-07 10:59:00,86.39,86.405,86.37,86.375,160600000.0
2009-09-07 11:00:00,86.37,86.45,86.37,86.45,370100000.0
2009-09-07 11:01:00,86.45,86.45,86.42,86.43,117600000.0
2009-09-07 11:02:00,86.43,86.43,86.415,86.42,38100000.0
2009-09-07 11:03:00,86.415,86.425,86.415,86.425,6500000.0
2009-09-07 11:04:00,86.42,86.425,86.39,86.41,73600000.0
2009-09-07 11:05:00,86.42,86.42,86.405,86.405,51000000.0
2009-09-07 11:06:00,86.405,86.405,86.39,86.4,133600000.0
2009-09-07 11:07:00,86.395,86.395,86.39,86.395,50000000.0
2009-09-07 11:08:00,86.39,86.4,86.385,86.4,70000000.0
2009-09-07 11:09:00,86.395,86.42,86.39,86.42,142100000.0
2009-09-07 11:10:00,86.425,86.435,86.42,86.42,80800000.0
2009-09-07 11:11:00,86.42,86.43,86.4,86.425,135900000.0
2009-09-07 11:12:00,86.425,86.425,86.41,86.41,120300000.0
2009-09-07 11:13:00,86.41,86.42,86.39,86.39,281900000.0
2009-09-07 11:14:00,86.395,86.41,86.39,86.395,68500000.0
2009-09-07 11:15:00,86.4,86.4,86.38,86.38,118000000.0
2009-09-07 11:16:00,86.38,86.385,86.345,86.345,153400000.0
2009-09-07 11:17:00,86.345,86.38,86.34,86.355,145400000.0
2009-09-07 11:18:00,86.355,86.355,86.34,86.345,154700000.0
2009-09-07 11:19:00,86.345,86.355,86.33,86.33,98700000.0
2009-09-07 11:20:00,86.33,86.335,86.295,86.33,109800000.0
2009-09-07 11:21:00,86.335,86.345,86.275,86.28,155500000.0
2009-09-07 11:22:00,86.28,86.295,86.245,86.245,215600000.0
2009-09-07 11:23:00,86.25,86.295,86.23,86.28,154600000.0
2009-09-07 11:24:00,86.27,86.275,86.255,86.265,72700000.0
2009-09-07 11:25:00,86.265,86.285,86.235,86.245,95200000.0
2009-09-07 11:26:00,86.25,86.3,86.245,86.3,106600000.0
2009-09-07 11:27:00,86.295,86.335,86.29,86.32,102900000.0
2009-09-07 11:28:00,86.32,86.325,86.305,86.31,49600000.0
2009-09-07 11:29:00,86.31,86.32,86.3,86.315,63800000.0
2009-09-07 11:30:00,86.305,86.32,86.28,86.28,95500000.0
2009-09-07 11:31:00,86.28,86.29,86.225,86.225,156200000.0
2009-09-07 11:32:00,86.23,86.245,86.21,86.24,146800000.0
2009-09-07 11:33:00,86.235,86.27,86.235,86.255,62900000.0
2009-09-07 11:34:00,86.255,86.295,86.255,86.295,95400000.0
2009-09-07 11:35:00,86.29,86.295,86.27,86.27,92600000.0
2009-09-07 11:36:00,86.265,86.275,86.265,86.275,24000000.0
2009-09-07 11:37:00,86.27,86.315,86.27,86.315,120300000.0
2009-09-07 11:38:00,86.32,86.325,86.305,86.315,71300000.0
2009-09-07 11:39:00,86.32,86.32,86.3,86.305,91400000.0
2009-09-07 11:40:00,86.315,86.315,86.3,86.305,25000000.0
2009-09-07 11:41:00,86.305,86.305,86.29,86.29,36100000.0
2009-09-07 11:42:00,86.3,86.3,86.285,86.29,31200000.0
2009-09-07 11:43:00,86.29,86.3,86.27,86.29,122300000.0
2009-09-07 11:44:00,86.295,86.305,86.29,86.295,21300000.0
2009-09-07 11:45:00,86.295,86.35,86.29,86.34,70300000.0
2009-09-07 11:46:00,86.34,86.365,86.32,86.355,73200000.0
2009-09-07 11:47:00,86.355,86.385,86.34,86.34,87100000.0
2009-09-07 11:48:00,86.34,86.365,86.33,86.36,85900000.0
2009-09-07 11:49:00,86.35,86.365,86.34,86.36,153300000.0
2009-09-07 11:50:00,86.36,86.37,86.355,86.36,129300000.0
2009-09-07 11:51:00,86.365,86.4,86.36,86.38,194000000.0
2009-09-07 11:52:00,86.38,86.395,86.37,86.385,142700000.0
2009-09-07 11:53:00,86.39,86.4,86.31,86.31,79600000.0
2009-09-07 11:54:00,86.315,86.325,86.28,86.325,160800000.0
2009-09-07 11:55:00,86.32,86.355,86.305,86.35,203200000.0
2009-09-07 11:56:00,86.35,86.35,86.32,86.335,126400000.0
2009-09-07 11:57:00,86.33,86.335,86.27,86.27,220200000.0
2009-09-07 11:58:00,86.27,86.29,86.265,86.29,77600000.0
2009-09-07 11:59:00,86.29,86.3,86.28,86.29,192300000.0
2009-09-07 12:00:00,86.29,86.325,86.28,86.295,228200000.0
2009-09-07 12:01:00,86.295,86.31,86.29,86.31,147100000.0
2009-09-07 12:02:00,86.31,86.315,86.3,86.3,68600000.0
2009-09-07 12:03:00,86.3,86.345,86.3,86.325,95100000.0
2009-09-07 12:04:00,86.33,86.33,86.31,86.31,127000000.0
2009-09-07 12:05:00,86.31,86.31,86.29,86.29,124500000.0
2009-09-07 12:06:00,86.3,86.31,86.29,86.3,103900000.0
2009-09-07 12:07:00,86.3,86.3,86.29,86.295,83100000.0
2009-09-07 12:08:00,86.295,86.31,86.29,86.31,35700000.0
2009-09-07 12:09:00,86.305,86.31,86.305,86.31,2000000.0
2009-09-07 12:10:00,86.3,86.335,86.3,86.335,20400000.0
2009-09-07 12:11:00,86.34,86.35,86.335,86.345,18000000.0
2009-09-07 12:12:00,86.345,86.345,86.335,86.345,11000000.0
2009-09-07 12:13:00,86.34,86.34,86.33,86.335,11500000.0
2009-09-07 12:14:00,86.33,86.33,86.33,86.33,16300000.0
2009-09-07 12:15:00,86.33,86.33,86.325,86.33,25000000.0
2009-09-07 12:16:00,86.33,86.335,86.33,86.335,15300000.0
2009-09-07 12:17:00,86.33,86.335,86.33,86.335,8500000.0
2009-09-07 12:18:00,86.33,86.34,86.33,86.33,51300000.0
2009-09-07 12:19:00,86.33,86.335,86.325,86.33,74700000.0
2009-09-07 12:20:00,86.33,86.335,86.31,86.315,77800000.0
2009-09-07 12:21:00,86.31,86.325,86.3,86.325,43200000.0
2009-09-07 12:22:00,86.33,86.33,86.33,86.33,3500000.0
2009-09-07 12:23:00,86.335,86.335,86.33,86.33,10500000.0
2009-09-07 12:24:00,86.335,86.335,86.32,86.32,30800000.0
2009-09-07 12:25:00,86.32,86.32,86.32,86.32,11400000.0
2009-09-07 12:26:00,86.32,86.34,86.32,86.33,66400000.0
2009-09-07 12:27:00,86.325,86.34,86.32,86.34,73200000.0
2009-09-07 12:28:00,86.33,86.35,86.325,86.345,50700000.0
2009-09-07 12:29:00,86.34,86.345,86.32,86.32,43600000.0
2009-09-07 12:30:00,86.32,86.325,86.315,86.325,15400000.0
2009-09-07 12:31:00,86.33,86.335,86.33,86.335,9300000.0
2009-09-07 12:32:00,86.335,86.335,86.33,86.335,16600000.0
2009-09-07 12:33:00,86.34,86.35,86.335,86.345,42400000.0
2009-09-07 12:34:00,86.35,86.35,86.335,86.34,21000000.0
2009-09-07 12:35:00,86.335,86.345,86.32,86.34,100300000.0
2009-09-07 12:36:00,86.34,86.355,86.34,86.355,9000000.0
2009-09-07 12:37:00,86.355,86.36,86.35,86.35,10000000.0
2009-09-07 12:38:00,86.34,86.345,86.34,86.345,12300000.0
2009-09-07 12:39:00,86.34,86.35,86.34,86.345,30900000.0
2009-09-07 12:40:00,86.35,86.38,86.34,86.35,95300000.0
2009-09-07 12:41:00,86.355,86.36,86.325,86.345,92800000.0
2009-09-07 12:42:00,86.345,86.37,86.345,86.365,130700000.0
2009-09-07 12:43:00,86.365,86.37,86.36,86.36,33900000.0
2009-09-07 12:44:00,86.36,86.385,86.35,86.385,68800000.0
2009-09-07 12:45:00,86.38,86.405,86.375,86.39,69200000.0
2009-09-07 12:46:00,86.39,86.395,86.365,86.395,50500000.0
2009-09-07 12:47:00,86.39,86.415,86.39,86.405,55200000.0
2009-09-07 12:48:00,86.405,86.415,86.4,86.41,55700000.0
2009-09-07 12:49:00,86.41,86.425,86.38,86.4,147500000.0
2009-09-07 12:50:00,86.4,86.405,86.375,86.395,86000000.0
2009-09-07 12:51:00,86.395,86.415,86.395,86.415,18000000.0
2009-09-07 12:52:00,86.415,86.43,86.39,86.395,34900000.0
2009-09-07 12:53:00,86.39,86.39,86.38,86.38,57200000.0
2009-09-07 12:54:00,86.38,86.385,86.375,86.38,91000000.0
2009-09-07 12:55:00,86.38,86.385,86.37,86.38,57200000.0
2009-09-07 12:56:00,86.38,86.405,86.37,86.405,64700000.0
2009-09-07 12:57:00,86.405,86.405,86.385,86.39,42200000.0
2009-09-07 12:58:00,86.38,86.41,86.38,86.4,125400000.0
2009-09-07 12:59:00,86.4,86.4,86.39,86.39,42300000.0
2009-09-07 13:00:00,86.39,86.395,86.39,86.39,76600000.0
2009-09-07 13:01:00,86.39,86.39,86.39,86.39,77500000.0
2009-09-07 13:02:00,86.39,86.395,86.385,86.395,91000000.0
2009-09-07 13:03:00,86.39,86.395,86.39,86.395,21900000.0
2009-09-07 13:04:00,86.378,86.382,86.378,86.379,4900000.0
2009-09-07 13:05:00,86.4,86.4,86.4,86.4,4900000.0
2009-09-07 13:06:00,86.4,86.415,86.4,86.41,17000000.0
2009-09-07 13:07:00,86.41,86.41,86.4,86.405,50400000.0
2009-09-07 13:08:00,86.405,86.44,86.4,86.425,116400000.0
2009-09-07 13:09:00,86.43,86.43,86.425,86.425,14700000.0
2009-09-07 13:10:00,86.425,86.44,86.41,86.44,188900000.0
2009-09-07 13:11:00,86.44,86.455,86.43,86.43,146800000.0
2009-09-07 13:12:00,86.43,86.435,86.43,86.43,80500000.0
2009-09-07 13:13:00,86.43,86.44,86.42,86.425,100000000.0
2009-09-07 13:14:00,86.425,86.425,86.41,86.41,70600000.0
2009-09-07 13:15:00,86.41,86.41,86.39,86.4,100500000.0
2009-09-07 13:16:00,86.405,86.405,86.39,86.4,107500000.0
2009-09-07 13:17:00,86.4,86.4,86.39,86.39,80200000.0
2009-09-07 13:18:00,86.39,86.4,86.385,86.39,91400000.0
2009-09-07 13:19:00,86.39,86.39,86.37,86.37,156700000.0
2009-09-07 13:20:00,86.37,86.375,86.37,86.37,98700000.0
2009-09-07 13:21:00,86.37,86.38,86.36,86.375,111600000.0
2009-09-07 13:22:00,86.375,86.39,86.375,86.38,48000000.0
2009-09-07 13:23:00,86.38,86.39,86.38,86.38,46700000.0
2009-09-07 13:24:00,86.38,86.38,86.365,86.37,52800000.0
2009-09-07 13:25:00,86.36,86.365,86.35,86.35,54000000.0
2009-09-07 13:26:00,86.355,86.36,86.335,86.34,69400000.0
2009-09-07 13:27:00,86.345,86.35,86.325,86.335,162000000.0
2009-09-07 13:28:00,86.335,86.405,86.335,86.4,95400000.0
2009-09-07 13:29:00,86.39,86.395,86.37,86.39,88300000.0
2009-09-07 13:30:00,86.385,86.39,86.36,86.37,35900000.0
2009-09-07 13:31:00,86.375,86.385,86.365,86.37,91800000.0
2009-09-07 13:32:00,86.37,86.38,86.36,86.38,66400000.0
2009-09-07 13:33:00,86.38,86.38,86.37,86.37,44400000.0
2009-09-07 13:34:00,86.37,86.37,86.36,86.36,53800000.0
2009-09-07 13:35:00,86.36,86.375,86.36,86.37,192000000.0
2009-09-07 13:36:00,86.37,86.37,86.36,86.36,102800000.0
2009-09-07 13:37:00,86.36,86.365,86.355,86.36,89400000.0
2009-09-07 13:38:00,86.36,86.36,86.35,86.36,164700000.0
2009-09-07 13:39:00,86.36,86.36,86.355,86.355,67300000.0
2009-09-07 13:40:00,86.355,86.39,86.35,86.375,273300000.0
2009-09-07 13:41:00,86.375,86.38,86.36,86.375,133100000.0
2009-09-07 13:42:00,86.375,86.375,86.36,86.365,85100000.0
2009-09-07 13:43:00,86.36,86.365,86.36,86.36,48600000.0
2009-09-07 13:44:00,86.355,86.355,86.34,86.34,57900000.0
2009-09-07 13:45:00,86.33,86.34,86.32,86.325,305600000.0
2009-09-07 13:46:00,86.325,86.35,86.32,86.35,261700000.0
2009-09-07 13:47:00,86.35,86.36,86.35,86.36,89300000.0
2009-09-07 13:48:00,86.36,86.365,86.35,86.36,228100000.0
2009-09-07 13:49:00,86.36,86.37,86.35,86.35,127800000.0
2009-09-07 13:50:00,86.35,86.365,86.35,86.355,91900000.0
2009-09-07 13:51:00,86.35,86.37,86.35,86.365,147600000.0
2009-09-07 13:52:00,86.365,86.37,86.365,86.37,41000000.0
2009-09-07 13:53:00,86.37,86.375,86.36,86.365,66200000.0
2009-09-07 13:54:00,86.37,86.38,86.36,86.37,86400000.0
2009-09-07 13:55:00,86.375,86.38,86.365,86.365,89100000.0
2009-09-07 13:56:00,86.37,86.375,86.365,86.37,54600000.0
2009-09-07 13:57:00,86.37,86.38,86.33,86.33,101000000.0
2009-09-07 13:58:00,86.33,86.34,86.33,86.34,70300000.0
2009-09-07 13:59:00,86.34,86.35,86.34,86.34,100300000.0
2009-09-07 14:00:00,86.34,86.355,86.34,86.35,34900000.0
2009-09-07 14:01:00,86.355,86.36,86.335,86.34,78000000.0
2009-09-07 14:02:00,86.34,86.34,86.335,86.335,25300000.0
2009-09-07 14:03:00,86.335,86.34,86.32,86.32,61400000.0
2009-09-07 14:04:00,86.32,86.32,86.31,86.31,167600000.0
2009-09-07 14:05:00,86.31,86.325,86.31,86.32,97600000.0
2009-09-07 14:06:00,86.32,86.325,86.32,86.32,29500000.0
2009-09-07 14:07:00,86.325,86.325,86.32,86.32,72900000.0
2009-09-07 14:08:00,86.32,86.325,86.3,86.315,125500000.0
2009-09-07 14:09:00,86.32,86.33,86.305,86.325,58900000.0
2009-09-07 14:10:00,86.325,86.33,86.32,86.32,51900000.0
2009-09-07 14:11:00,86.32,86.33,86.32,86.325,115600000.0
2009-09-07 14:12:00,86.32,86.36,86.32,86.355,166400000.0
2009-09-07 14:13:00,86.35,86.375,86.35,86.375,101100000.0
2009-09-07 14:14:00,86.375,86.42,86.375,86.42,187600000.0
2009-09-07 14:15:00,86.42,86.43,86.41,86.42,155200000.0
2009-09-07 14:16:00,86.42,86.44,86.42,86.43,86400000.0
2009-09-07 14:17:00,86.435,86.435,86.42,86.42,109000000.0
2009-09-07 14:18:00,86.42,86.425,86.41,86.42,138500000.0
2009-09-07 14:19:00,86.42,86.48,86.42,86.48,228100000.0
2009-09-07 14:20:00,86.48,86.48,86.44,86.45,132800000.0
2009-09-07 14:21:00,86.45,86.46,86.44,86.45,118500000.0
2009-09-07 14:22:00,86.45,86.45,86.43,86.435,86700000.0
2009-09-07 14:23:00,86.435,86.44,86.4,86.4,146000000.0
2009-09-07 14:24:00,86.4,86.4,86.39,86.39,63000000.0
2009-09-07 14:25:00,86.395,86.43,86.395,86.4,122800000.0
2009-09-07 14:26:00,86.4,86.4,86.385,86.385,58100000.0
2009-09-07 14:27:00,86.38,86.39,86.38,86.38,74700000.0
2009-09-07 14:28:00,86.38,86.385,86.375,86.375,20200000.0
2009-09-07 14:29:00,86.37,86.375,86.37,86.375,16700000.0
2009-09-07 14:30:00,86.375,86.38,86.375,86.38,9300000.0
2009-09-07 14:31:00,86.38,86.39,86.38,86.39,46400000.0
2009-09-07 14:32:00,86.395,86.425,86.395,86.425,46600000.0
2009-09-07 14:33:00,86.42,86.435,86.405,86.415,145800000.0
2009-09-07 14:34:00,86.415,86.425,86.41,86.42,137000000.0
2009-09-07 14:35:00,86.425,86.43,86.42,86.425,69000000.0
2009-09-07 14:36:00,86.425,86.43,86.42,86.43,69300000.0
2009-09-07 14:37:00,86.43,86.43,86.425,86.43,79000000.0
2009-09-07 14:38:00,86.43,86.44,86.43,86.44,93000000.0
2009-09-07 14:39:00,86.44,86.45,86.435,86.45,44500000.0
2009-09-07 14:40:00,86.445,86.46,86.445,86.455,55200000.0
2009-09-07 14:41:00,86.455,86.455,86.43,86.44,158200000.0
2009-09-07 14:42:00,86.43,86.43,86.42,86.42,64800000.0
2009-09-07 14:43:00,86.42,86.42,86.39,86.4,62900000.0
2009-09-07 14:44:00,86.395,86.395,86.36,86.36,104200000.0
2009-09-07 14:45:00,86.365,86.38,86.36,86.375,60600000.0
2009-09-07 14:46:00,86.37,86.37,86.35,86.36,56000000.0
2009-09-07 14:47:00,86.35,86.375,86.34,86.36,104000000.0
2009-09-07 14:48:00,86.36,86.395,86.36,86.395,76100000.0
2009-09-07 14:49:00,86.39,86.395,86.38,86.39,22800000.0
2009-09-07 14:50:00,86.395,86.405,86.39,86.39,65700000.0
2009-09-07 14:51:00,86.39,86.395,86.37,86.39,104800000.0
2009-09-07 14:52:00,86.39,86.395,86.38,86.38,94900000.0
2009-09-07 14:53:00,86.385,86.395,86.38,86.395,37200000.0
2009-09-07 14:54:00,86.4,86.405,86.385,86.395,64500000.0
2009-09-07 14:55:00,86.39,86.4,86.39,86.4,29200000.0
2009-09-07 14:56:00,86.405,86.415,86.39,86.41,98800000.0
2009-09-07 14:57:00,86.415,86.43,86.4,86.41,91900000.0
2009-09-07 14:58:00,86.41,86.415,86.39,86.405,119400000.0
2009-09-07 14:59:00,86.405,86.44,86.405,86.44,58900000.0
2009-09-07 15:00:00,86.445,86.46,86.445,86.46,88200000.0
2009-09-07 15:01:00,86.46,86.465,86.445,86.455,33200000.0
2009-09-07 15:02:00,86.45,86.455,86.435,86.445,15500000.0
2009-09-07 15:03:00,86.445,86.455,86.445,86.455,24100000.0
2009-09-07 15:04:00,86.455,86.465,86.455,86.465,11000000.0
2009-09-07 15:05:00,86.47,86.47,86.46,86.465,15800000.0
2009-09-07 15:06:00,86.46,86.475,86.455,86.47,52100000.0
2009-09-07 15:07:00,86.475,86.5,86.47,86.485,181400000.0
2009-09-07 15:08:00,86.485,86.49,86.47,86.49,134200000.0
2009-09-07 15:09:00,86.49,86.51,86.49,86.49,117600000.0
2009-09-07 15:10:00,86.49,86.495,86.48,86.495,81800000.0
2009-09-07 15:11:00,86.495,86.525,86.49,86.52,61500000.0
2009-09-07 15:12:00,86.515,86.52,86.51,86.51,38200000.0
2009-09-07 15:13:00,86.51,86.52,86.49,86.52,114600000.0
2009-09-07 15:14:00,86.515,86.515,86.5,86.505,52700000.0
2009-09-07 15:15:00,86.5,86.505,86.5,86.505,10500000.0
2009-09-07 15:16:00,86.5,86.515,86.5,86.51,52100000.0
2009-09-07 15:17:00,86.5,86.5,86.465,86.465,110600000.0
2009-09-07 15:18:00,86.465,86.475,86.425,86.44,85600000.0
2009-09-07 15:19:00,86.435,86.48,86.435,86.47,79900000.0
2009-09-07 15:20:00,86.47,86.47,86.44,86.44,149300000.0
2009-09-07 15:21:00,86.44,86.455,86.44,86.455,89900000.0
2009-09-07 15:22:00,86.45,86.47,86.44,86.465,60300000.0
2009-09-07 15:23:00,86.46,86.495,86.45,86.485,61300000.0
2009-09-07 15:24:00,86.47,86.475,86.445,86.46,47200000.0
2009-09-07 15:25:00,86.465,86.465,86.43,86.43,63000000.0
2009-09-07 15:26:00,86.435,86.445,86.425,86.425,85800000.0
2009-09-07 15:27:00,86.42,86.445,86.42,86.435,105800000.0
2009-09-07 15:28:00,86.435,86.445,86.43,86.44,88100000.0
2009-09-07 15:29:00,86.44,86.445,86.44,86.44,8500000.0
2009-09-07 15:30:00,86.44,86.44,86.435,86.44,10900000.0
2009-09-07 15:31:00,86.44,86.445,86.43,86.435,19800000.0
2009-09-07 15:32:00,86.44,86.44,86.43,86.44,47400000.0
2009-09-07 15:33:00,86.43,86.47,86.43,86.465,81100000.0
2009-09-07 15:34:00,86.465,86.505,86.465,86.505,84600000.0
2009-09-07 15:35:00,86.495,86.505,86.495,86.5,63300000.0
2009-09-07 15:36:00,86.5,86.5,86.49,86.49,28200000.0
2009-09-07 15:37:00,86.49,86.5,86.48,86.485,94700000.0
2009-09-07 15:38:00,86.485,86.5,86.48,86.5,81700000.0
2009-09-07 15:39:00,86.49,86.5,86.47,86.47,115900000.0
2009-09-07 15:40:00,86.47,86.47,86.45,86.45,80300000.0
2009-09-07 15:41:00,86.455,86.455,86.435,86.445,83800000.0
2009-09-07 15:42:00,86.45,86.455,86.445,86.455,50900000.0
2009-09-07 15:43:00,86.455,86.465,86.445,86.455,72900000.0
2009-09-07 15:44:00,86.465,86.465,86.44,86.44,74000000.0
2009-09-07 15:45:00,86.44,86.455,86.44,86.45,38500000.0
2009-09-07 15:46:00,86.445,86.475,86.445,86.475,74700000.0
2009-09-07 15:47:00,86.47,86.52,86.47,86.505,103200000.0
2009-09-07 15:48:00,86.505,86.54,86.49,86.535,68400000.0
2009-09-07 15:49:00,86.535,86.535,86.505,86.515,98300000.0
2009-09-07 15:50:00,86.515,86.52,86.49,86.52,176700000.0
2009-09-07 15:51:00,86.515,86.52,86.49,86.5,135900000.0
2009-09-07 15:52:00,86.495,86.51,86.49,86.495,94100000.0
2009-09-07 15:53:00,86.49,86.51,86.48,86.5,218600000.0
2009-09-07 15:54:00,86.505,86.51,86.495,86.505,67500000.0
2009-09-07 15:55:00,86.505,86.51,86.48,86.49,71800000.0
2009-09-07 15:56:00,86.495,86.495,86.475,86.485,51500000.0
2009-09-07 15:57:00,86.48,86.48,86.46,86.465,77500000.0
2009-09-07 15:58:00,86.47,86.47,86.45,86.46,23000000.0
2009-09-07 15:59:00,86.455,86.485,86.455,86.475,77800000.0
2009-09-07 16:00:00,86.475,86.49,86.47,86.47,86500000.0
2009-09-07 16:01:00,86.47,86.485,86.47,86.48,59800000.0
2009-09-07 16:02:00,86.48,86.49,86.475,86.49,89100000.0
2009-09-07 16:03:00,86.49,86.505,86.49,86.505,54800000.0
2009-09-07 16:04:00,86.505,86.505,86.475,86.495,111700000.0
2009-09-07 16:05:00,86.495,86.515,86.49,86.51,114700000.0
2009-09-07 16:06:00,86.515,86.515,86.48,86.48,83400000.0
2009-09-07 16:07:00,86.48,86.49,86.48,86.49,32100000.0
2009-09-07 16:08:00,86.495,86.495,86.49,86.49,5800000.0
2009-09-07 16:09:00,86.495,86.495,86.49,86.49,50500000.0
2009-09-07 16:10:00,86.495,86.495,86.49,86.49,25800000.0
2009-09-07 16:11:00,86.49,86.49,86.49,86.49,8900000.0
2009-09-07 16:12:00,86.49,86.51,86.49,86.5,49400000.0
2009-09-07 16:13:00,86.5,86.505,86.5,86.5,33900000.0
2009-09-07 16:14:00,86.5,86.505,86.5,86.5,32500000.0
2009-09-07 16:15:00,86.505,86.53,86.5,86.53,43200000.0
2009-09-07 16:16:00,86.535,86.55,86.535,86.54,16000000.0
2009-09-07 16:17:00,86.54,86.545,86.51,86.51,68800000.0
2009-09-07 16:18:00,86.515,86.52,86.5,86.5,108000000.0
2009-09-07 16:19:00,86.5,86.505,86.5,86.5,61300000.0
2009-09-07 16:20:00,86.495,86.5,86.495,86.5,3500000.0
2009-09-07 16:21:00,86.495,86.495,86.495,86.495,3400000.0
2009-09-07 16:22:00,86.495,86.495,86.48,86.48,20800000.0
2009-09-07 16:23:00,86.48,86.505,86.48,86.505,29600000.0
2009-09-07 16:24:00,86.505,86.515,86.5,86.505,32200000.0
2009-09-07 16:25:00,86.505,86.51,86.505,86.51,15000000.0
2009-09-07 16:26:00,86.51,86.52,86.51,86.515,12000000.0
2009-09-07 16:27:00,86.525,86.535,86.515,86.52,24300000.0
2009-09-07 16:28:00,86.525,86.53,86.52,86.52,40500000.0
2009-09-07 16:29:00,86.525,86.53,86.52,86.525,31700000.0
2009-09-07 16:30:00,86.525,86.525,86.48,86.485,79600000.0
2009-09-07 16:31:00,86.48,86.48,86.46,86.46,27600000.0
2009-09-07 16:32:00,86.455,86.46,86.42,86.42,55700000.0
2009-09-07 16:33:00,86.42,86.435,86.42,86.43,34100000.0
2009-09-07 16:34:00,86.425,86.44,86.425,86.43,8900000.0
2009-09-07 16:35:00,86.43,86.43,86.41,86.41,51800000.0
2009-09-07 16:36:00,86.42,86.445,86.41,86.425,68900000.0
2009-09-07 16:37:00,86.425,86.44,86.425,86.435,67600000.0
2009-09-07 16:38:00,86.43,86.445,86.43,86.445,59000000.0
2009-09-07 16:39:00,86.44,86.45,86.44,86.44,19900000.0
2009-09-07 16:40:00,86.44,86.45,86.44,86.445,10500000.0
2009-09-07 16:41:00,86.44,86.45,86.43,86.44,44400000.0
2009-09-07 16:42:00,86.44,86.44,86.43,86.44,17800000.0
2009-09-07 16:43:00,86.44,86.445,86.44,86.445,4000000.0
2009-09-07 16:44:00,86.445,86.445,86.445,86.445,8000000.0
2009-09-07 16:45:00,86.445,86.46,86.445,86.45,35200000.0
2009-09-07 16:46:00,86.45,86.45,86.44,86.44,47200000.0
2009-09-07 16:47:00,86.44,86.45,86.43,86.445,62600000.0
2009-09-07 16:48:00,86.445,86.45,86.44,86.44,38000000.0
2009-09-07 16:49:00,86.44,86.45,86.44,86.45,30000000.0
2009-09-07 16:50:00,86.445,86.445,86.44,86.445,9000000.0
2009-09-07 16:51:00,86.445,86.455,86.44,86.455,25700000.0
2009-09-07 16:52:00,86.465,86.465,86.46,86.465,4000000.0
2009-09-07 16:53:00,86.465,86.49,86.465,86.49,26600000.0
2009-09-07 16:54:00,86.49,86.5,86.485,86.495,21700000.0
2009-09-07 16:55:00,86.495,86.5,86.495,86.495,4000000.0
2009-09-07 16:56:00,86.495,86.51,86.495,86.505,17300000.0
2009-09-07 16:57:00,86.515,86.535,86.5,86.535,83600000.0
2009-09-07 16:58:00,86.535,86.54,86.49,86.5,262200000.0
2009-09-07 16:59:00,86.5,86.505,86.485,86.495,223400000.0
2009-09-07 17:00:00,86.495,86.495,86.435,86.44,263000000.0
2009-09-07 17:01:00,86.44,86.45,86.42,86.43,163000000.0
2009-09-07 17:02:00,86.445,86.46,86.445,86.455,52700000.0
2009-09-07 17:03:00,86.46,86.46,86.44,86.45,43300000.0
2009-09-07 17:04:00,86.45,86.45,86.44,86.44,53400000.0
2009-09-07 17:05:00,86.44,86.44,86.435,86.44,37300000.0
2009-09-07 17:06:00,86.44,86.44,86.43,86.43,83200000.0
2009-09-07 17:07:00,86.43,86.43,86.41,86.41,212500000.0
2009-09-07 17:08:00,86.41,86.425,86.4,86.4,389800000.0
2009-09-07 17:09:00,86.4,86.405,86.38,86.395,89300000.0
2009-09-07 17:10:00,86.405,86.42,86.39,86.415,65100000.0
2009-09-07 17:11:00,86.41,86.41,86.405,86.405,7300000.0
2009-09-07 17:12:00,86.41,86.415,86.405,86.405,17500000.0
2009-09-07 17:13:00,86.41,86.425,86.41,86.41,48100000.0
2009-09-07 17:14:00,86.41,86.425,86.385,86.39,173200000.0
2009-09-07 17:15:00,86.385,86.385,86.365,86.385,68900000.0
2009-09-07 17:16:00,86.385,86.385,86.355,86.37,94700000.0
2009-09-07 17:17:00,86.37,86.4,86.37,86.38,72400000.0
2009-09-07 17:18:00,86.38,86.38,86.36,86.37,171300000.0
2009-09-07 17:19:00,86.375,86.38,86.365,86.375,74900000.0
2009-09-07 17:20:00,86.38,86.38,86.365,86.37,45000000.0
2009-09-07 17:21:00,86.36,86.365,86.36,86.36,24000000.0
2009-09-07 17:22:00,86.365,86.37,86.365,86.37,23000000.0
2009-09-07 17:23:00,86.365,86.4,86.36,86.395,79800000.0
2009-09-07 17:24:00,86.395,86.4,86.375,86.375,43300000.0
2009-09-07 17:25:00,86.38,86.38,86.375,86.38,11000000.0
2009-09-07 17:26:00,86.375,86.38,86.375,86.38,27700000.0
2009-09-07 17:27:00,86.38,86.38,86.38,86.38,46600000.0
2009-09-07 17:28:00,86.38,86.415,86.38,86.39,114100000.0
2009-09-07 17:29:00,86.39,86.39,86.38,86.385,179500000.0
2009-09-07 17:30:00,86.39,86.39,86.385,86.385,63000000.0
2009-09-07 17:31:00,86.38,86.4,86.38,86.4,50200000.0
2009-09-07 17:32:00,86.395,86.405,86.395,86.405,77100000.0
2009-09-07 17:33:00,86.405,86.415,86.4,86.405,55000000.0
2009-09-07 17:34:00,86.405,86.425,86.405,86.42,63000000.0
2009-09-07 17:35:00,86.42,86.42,86.39,86.39,77600000.0
2009-09-07 17:36:00,86.39,86.39,86.375,86.38,171800000.0
2009-09-07 17:37:00,86.38,86.38,86.37,86.375,31900000.0
2009-09-07 17:38:00,86.375,86.395,86.37,86.38,80700000.0
2009-09-07 17:39:00,86.38,86.38,86.38,86.38,56400000.0
2009-09-07 17:40:00,86.375,86.375,86.37,86.375,40700000.0
2009-09-07 17:41:00,86.375,86.38,86.375,86.38,5500000.0
2009-09-07 17:42:00,86.385,86.385,86.31,86.32,95000000.0
2009-09-07 17:43:00,86.32,86.35,86.305,86.35,211500000.0
2009-09-07 17:44:00,86.34,86.37,86.21,86.35,303900000.0
2009-09-07 17:45:00,86.345,86.365,86.295,86.295,207300000.0
2009-09-07 17:46:00,86.29,86.29,86.26,86.26,143900000.0
2009-09-07 17:47:00,86.26,86.265,86.145,86.22,116900000.0
2009-09-07 17:48:00,86.22,86.22,86.2,86.2,55300000.0
2009-09-07 17:49:00,86.2,86.21,86.2,86.2,67300000.0
2009-09-07 17:50:00,86.205,86.22,86.2,86.215,24600000.0
2009-09-07 17:51:00,86.215,86.26,86.215,86.26,69300000.0
2009-09-07 17:52:00,86.25,86.265,86.25,86.265,89700000.0
2009-09-07 17:53:00,86.27,86.285,86.245,86.28,105200000.0
2009-09-07 17:54:00,86.28,86.315,86.275,86.315,149100000.0
2009-09-07 17:55:00,86.31,86.325,86.29,86.325,198000000.0
2009-09-07 17:56:00,86.33,86.35,86.31,86.32,134800000.0
2009-09-07 17:57:00,86.32,86.345,86.32,86.32,100400000.0
2009-09-07 17:58:00,86.31,86.335,86.31,86.33,15000000.0
2009-09-07 17:59:00,86.335,86.35,86.32,86.35,42200000.0
2009-09-07 18:00:00,86.355,86.365,86.32,86.35,187400000.0
2009-09-07 18:01:00,86.355,86.355,86.34,86.34,85300000.0
2009-09-07 18:02:00,86.34,86.36,86.32,86.32,218300000.0
2009-09-07 18:03:00,86.32,86.335,86.31,86.31,162500000.0
2009-09-07 18:04:00,86.31,86.325,86.31,86.31,34800000.0
2009-09-07 18:05:00,86.31,86.31,86.31,86.31,17000000.0
2009-09-07 18:06:00,86.31,86.315,86.31,86.31,46000000.0
2009-09-07 18:07:00,86.31,86.31,86.31,86.31,27000000.0
2009-09-07 18:08:00,86.31,86.335,86.255,86.325,239700000.0
2009-09-07 18:09:00,86.32,86.32,86.23,86.24,144100000.0
2009-09-07 18:10:00,86.24,86.26,86.24,86.245,46400000.0
2009-09-07 18:11:00,86.24,86.255,86.23,86.24,47100000.0
2009-09-07 18:12:00,86.235,86.24,86.225,86.225,14000000.0
2009-09-07 18:13:00,86.23,86.235,86.225,86.235,11000000.0
2009-09-07 18:14:00,86.235,86.235,86.17,86.17,80900000.0
2009-09-07 18:15:00,86.175,86.18,86.14,86.165,97600000.0
2009-09-07 18:16:00,86.165,86.235,86.155,86.23,46000000.0
2009-09-07 18:17:00,86.225,86.3,86.2,86.255,159100000.0
2009-09-07 18:18:00,86.255,86.26,86.245,86.255,39200000.0
2009-09-07 18:19:00,86.255,86.255,86.21,86.22,42900000.0
2009-09-07 18:20:00,86.22,86.255,86.22,86.23,111700000.0
2009-09-07 18:21:00,86.23,86.26,86.23,86.23,33200000.0
2009-09-07 18:22:00,86.235,86.295,86.235,86.27,47700000.0
2009-09-07 18:23:00,86.27,86.27,86.2,86.205,56000000.0
2009-09-07 18:24:00,86.21,86.21,86.16,86.17,87200000.0
2009-09-07 18:25:00,86.17,86.18,86.16,86.16,45600000.0
2009-09-07 18:26:00,86.16,86.175,86.11,86.13,111200000.0
2009-09-07 18:27:00,86.13,86.175,86.13,86.165,91000000.0
2009-09-07 18:28:00,86.17,86.195,86.155,86.155,40000000.0
2009-09-07 18:29:00,86.155,86.18,86.14,86.15,175300000.0
2009-09-07 18:30:00,86.15,86.18,86.14,86.16,152000000.0
2009-09-07 18:31:00,86.16,86.17,86.16,86.17,58400000.0
2009-09-07 18:32:00,86.17,86.19,86.16,86.16,107000000.0
2009-09-07 18:33:00,86.16,86.19,86.16,86.19,93200000.0
2009-09-07 18:34:00,86.19,86.19,86.16,86.165,66800000.0
2009-09-07 18:35:00,86.155,86.205,86.155,86.185,50700000.0
2009-09-07 18:36:00,86.185,86.19,86.185,86.19,4100000.0
2009-09-07 18:37:00,86.19,86.22,86.18,86.21,82400000.0
2009-09-07 18:38:00,86.21,86.21,86.205,86.21,10000000.0
2009-09-07 18:39:00,86.21,86.215,86.19,86.19,15700000.0
2009-09-07 18:40:00,86.185,86.225,86.18,86.215,71100000.0
2009-09-07 18:41:00,86.215,86.24,86.2,86.24,58400000.0
2009-09-07 18:42:00,86.24,86.25,86.22,86.235,35000000.0
2009-09-07 18:43:00,86.24,86.255,86.235,86.245,22500000.0
2009-09-07 18:44:00,86.245,86.245,86.235,86.235,6500000.0
2009-09-07 18:45:00,86.235,86.235,86.23,86.23,9800000.0
2009-09-07 18:46:00,86.235,86.235,86.235,86.235,4000000.0
2009-09-07 18:47:00,86.23,86.23,86.22,86.22,9600000.0
2009-09-07 18:48:00,86.225,86.23,86.21,86.21,30100000.0
2009-09-07 18:49:00,86.21,86.225,86.19,86.225,35400000.0
2009-09-07 18:50:00,86.225,86.24,86.22,86.23,56500000.0
2009-09-07 18:51:00,86.235,86.26,86.235,86.24,15800000.0
2009-09-07 18:52:00,86.24,86.26,86.24,86.25,48900000.0
2009-09-07 18:53:00,86.26,86.27,86.25,86.25,33600000.0
2009-09-07 18:54:00,86.25,86.26,86.23,86.24,41600000.0
2009-09-07 18:55:00,86.255,86.28,86.255,86.27,15200000.0
2009-09-07 18:56:00,86.27,86.27,86.24,86.25,38400000.0
2009-09-07 18:57:00,86.26,86.27,86.25,86.25,40000000.0
2009-09-07 18:58:00,86.25,86.27,86.25,86.25,54400000.0
2009-09-07 18:59:00,86.25,86.25,86.24,86.24,18400000.0
2009-09-07 19:00:00,86.24,86.24,86.22,86.24,70400000.0
2009-09-07 19:01:00,86.24,86.24,86.23,86.24,30400000.0
2009-09-07 19:02:00,86.23,86.23,86.22,86.22,11200000.0
2009-09-07 19:03:00,86.22,86.23,86.2,86.23,54800000.0
2009-09-07 19:04:00,86.23,86.23,86.23,86.23,16000000.0
2009-09-07 19:05:00,86.23,86.25,86.22,86.25,64800000.0
2009-09-07 19:06:00,86.24,86.24,86.22,86.22,20800000.0
2009-09-07 19:07:00,86.23,86.24,86.23,86.23,27200000.0
2009-09-07 19:08:00,86.23,86.23,86.23,86.23,17600000.0
2009-09-07 19:09:00,86.23,86.23,86.23,86.23,24000000.0
2009-09-07 19:10:00,86.235,86.24,86.23,86.24,12800000.0
2009-09-07 19:11:00,86.23,86.23,86.23,86.23,6400000.0
2009-09-07 19:12:00,86.23,86.245,86.23,86.24,18500000.0
2009-09-07 19:13:00,86.245,86.25,86.23,86.24,57800000.0
2009-09-07 19:14:00,86.24,86.24,86.24,86.24,22100000.0
2009-09-07 19:15:00,86.227,86.23,86.226,86.229,3500000.0
2009-09-07 19:16:00,86.24,86.24,86.24,86.24,3500000.0
2009-09-07 19:17:00,86.235,86.24,86.235,86.24,8500000.0
2009-09-07 19:18:00,86.24,86.26,86.24,86.25,18000000.0
2009-09-07 19:19:00,86.25,86.25,86.25,86.25,2400000.0
2009-09-07 19:20:00,86.25,86.25,86.25,86.25,3800000.0
2009-09-07 19:21:00,86.24,86.24,86.24,86.24,12600000.0
2009-09-07 19:22:00,86.24,86.25,86.24,86.25,15700000.0
2009-09-07 19:23:00,86.25,86.25,86.245,86.25,9200000.0
2009-09-07 19:24:00,86.245,86.25,86.24,86.24,15300000.0
2009-09-07 19:25:00,86.24,86.24,86.24,86.24,5000000.0
2009-09-07 19:26:00,86.23,86.23,86.22,86.225,20400000.0
2009-09-07 19:27:00,86.22,86.23,86.22,86.23,10900000.0
2009-09-07 19:28:00,86.225,86.23,86.225,86.23,8900000.0
2009-09-07 19:29:00,86.225,86.225,86.225,86.225,1600000.0
2009-09-07 19:30:00,86.226,86.226,86.22,86.22,2400000.0
2009-09-07 19:31:00,86.223,86.225,86.222,86.222,2400000.0
2009-09-07 19:32:00,86.23,86.23,86.23,86.23,2400000.0
2009-09-07 19:33:00,86.225,86.225,86.225,86.225,1600000.0
2009-09-07 19:34:00,86.228,86.228,86.224,86.224,6100000.0
2009-09-07 19:35:00,86.226,86.226,86.225,86.225,6100000.0
2009-09-07 19:36:00,86.224,86.224,86.221,86.222,6100000.0
2009-09-07 19:37:00,86.215,86.215,86.215,86.215,6100000.0
2009-09-07 19:38:00,86.229,86.229,86.228,86.228,3600000.0
2009-09-07 19:39:00,86.227,86.227,86.224,86.224,3600000.0
2009-09-07 19:40:00,86.215,86.215,86.215,86.215,3600000.0
2009-09-07 19:41:00,86.225,86.23,86.21,86.21,54600000.0
2009-09-07 19:42:00,86.215,86.215,86.21,86.21,6800000.0
2009-09-07 19:43:00,86.215,86.26,86.215,86.25,41700000.0
2009-09-07 19:44:00,86.233,86.234,86.233,86.234,1600000.0
2009-09-07 19:45:00,86.24,86.24,86.24,86.24,1600000.0
2009-09-07 19:46:00,86.25,86.27,86.25,86.27,14700000.0
2009-09-07 19:47:00,86.27,86.28,86.27,86.28,21800000.0
2009-09-07 19:48:00,86.258,86.261,86.257,86.26,12000000.0
2009-09-07 19:49:00,86.28,86.28,86.27,86.27,12000000.0
2009-09-07 19:50:00,86.265,86.265,86.265,86.265,8200000.0
2009-09-07 19:51:00,86.265,86.27,86.265,86.27,4100000.0
2009-09-07 19:52:00,86.28,86.28,86.28,86.28,7300000.0
2009-09-07 19:53:00,86.28,86.28,86.26,86.27,17800000.0
2009-09-07 19:54:00,86.27,86.27,86.27,86.27,12300000.0
2009-09-07 19:55:00,86.27,86.27,86.27,86.27,9700000.0
2009-09-07 19:56:00,86.27,86.27,86.27,86.27,7400000.0
2009-09-07 19:57:00,86.27,86.27,86.27,86.27,12200000.0
2009-09-07 19:58:00,86.27,86.27,86.26,86.26,14900000.0
2009-09-07 19:59:00,86.26,86.27,86.26,86.27,10400000.0
2009-09-07 20:00:00,86.26,86.27,86.26,86.27,8800000.0
2009-09-07 20:01:00,86.26,86.27,86.26,86.27,3000000.0
2009-09-07 20:02:00,86.219,86.228,86.219,86.228,1600000.0
2009-09-07 20:03:00,86.245,86.245,86.245,86.245,1600000.0
2009-09-07 20:04:00,86.25,86.25,86.25,86.25,9600000.0
2009-09-07 20:05:00,86.25,86.25,86.24,86.24,13600000.0
2009-09-07 20:06:00,86.24,86.24,86.235,86.235,4000000.0
2009-09-07 20:07:00,86.214,86.215,86.213,86.215,6400000.0
2009-09-07 20:08:00,86.24,86.24,86.24,86.24,6400000.0
2009-09-07 20:09:00,86.24,86.24,86.24,86.24,26800000.0
2009-09-07 20:10:00,86.24,86.25,86.24,86.25,6500000.0
2009-09-07 20:11:00,86.24,86.24,86.24,86.24,1600000.0
2009-09-07 20:12:00,86.24,86.25,86.24,86.25,4000000.0
2009-09-07 20:13:00,86.226,86.226,86.222,86.222,4800000.0
2009-09-07 20:14:00,86.25,86.25,86.24,86.24,4800000.0
2009-09-07 20:15:00,86.214,86.215,86.214,86.215,4100000.0
2009-09-07 20:16:00,86.245,86.25,86.245,86.25,4100000.0
2009-09-07 20:17:00,86.25,86.255,86.25,86.25,18800000.0
2009-09-07 20:18:00,86.25,86.25,86.25,86.25,7500000.0
2009-09-07 20:19:00,86.24,86.245,86.24,86.245,6300000.0
2009-09-07 20:20:00,86.24,86.245,86.24,86.24,21900000.0
2009-09-07 20:21:00,86.24,86.25,86.24,86.25,13500000.0
2009-09-07 20:22:00,86.25,86.25,86.245,86.25,6400000.0
2009-09-07 20:23:00,86.255,86.265,86.255,86.265,19100000.0
2009-09-07 20:24:00,86.27,86.27,86.27,86.27,2400000.0
2009-09-07 20:25:00,86.27,86.27,86.27,86.27,2400000.0
2009-09-07 20:26:00,86.26,86.295,86.26,86.295,27600000.0
2009-09-07 20:27:00,86.3,86.3,86.3,86.3,2400000.0
2009-09-07 20:28:00,86.276,86.278,86.273,86.273,19800000.0
2009-09-07 20:29:00,86.29,86.29,86.27,86.275,19800000.0
2009-09-07 20:30:00,86.28,86.28,86.28,86.28,2400000.0
2009-09-07 20:31:00,86.275,86.29,86.275,86.29,18500000.0
2009-09-07 20:32:00,86.295,86.31,86.295,86.305,6000000.0
2009-09-07 20:33:00,86.305,86.305,86.3,86.3,11500000.0
2009-09-07 20:34:00,86.305,86.305,86.305,86.305,1000000.0
2009-09-07 20:35:00,86.3,86.3,86.3,86.3,3800000.0
2009-09-07 20:36:00,86.3,86.3,86.3,86.3,2800000.0
2009-09-07 20:37:00,86.3,86.3,86.3,86.3,14900000.0
2009-09-07 20:38:00,86.295,86.295,86.26,86.26,27100000.0
2009-09-07 20:39:00,86.26,86.325,86.25,86.29,58900000.0
2009-09-07 20:40:00,86.3,86.32,86.29,86.32,23100000.0
2009-09-07 20:41:00,86.32,86.35,86.3,86.35,58800000.0
2009-09-07 20:42:00,86.37,86.435,86.36,86.36,64700000.0
2009-09-07 20:43:00,86.36,86.36,86.34,86.35,30400000.0
2009-09-07 20:44:00,86.35,86.35,86.33,86.33,72500000.0
2009-09-07 20:45:00,86.36,86.36,86.35,86.35,38000000.0
2009-09-07 20:46:00,86.35,86.37,86.34,86.37,64200000.0
2009-09-07 20:47:00,86.38,86.405,86.36,86.37,60000000.0
2009-09-07 20:48:00,86.36,86.4,86.36,86.39,59500000.0
2009-09-07 20:49:00,86.39,86.39,86.36,86.365,43200000.0
2009-09-07 20:50:00,86.355,86.37,86.35,86.37,7200000.0
2009-09-07 20:51:00,86.37,86.37,86.37,86.37,17600000.0
2009-09-07 20:52:00,86.334,86.336,86.333,86.333,86400000.0
2009-09-07 20:53:00,86.332,86.333,86.332,86.333,86400000.0
2009-09-07 20:54:00,86.336,86.336,86.334,86.334,86400000.0
2009-09-07 20:55:00,86.36,86.36,86.36,86.36,86400000.0
2009-09-07 20:56:00,86.36,86.425,86.36,86.375,193400000.0
2009-09-07 20:57:00,86.375,86.375,86.375,86.375,1000000.0
2009-09-07 20:58:00,86.38,86.38,86.375,86.375,3000000.0
2009-09-07 20:59:00,86.385,86.385,86.355,86.365,21200000.0
2009-09-07 21:00:00,86.365,86.38,86.365,86.365,6000000.0
2009-09-07 21:01:00,86.36,86.36,86.35,86.36,7500000.0
2009-09-07 21:02:00,86.36,86.36,86.36,86.36,7200000.0
2009-09-07 21:03:00,86.336,86.338,86.336,86.338,7700000.0
2009-09-07 21:04:00,86.36,86.36,86.355,86.36,7700000.0
2009-09-07 21:05:00,86.355,86.405,86.355,86.405,41700000.0
2009-09-07 21:06:00,86.38,86.4,86.38,86.4,22900000.0
2009-09-07 21:07:00,86.4,86.4,86.38,86.38,25700000.0
2009-09-07 21:08:00,86.38,86.38,86.38,86.38,20000000.0
2009-09-07 21:09:00,86.37,86.37,86.35,86.35,32400000.0
2009-09-07 21:10:00,86.34,86.34,86.34,86.34,1600000.0
2009-09-07 21:11:00,86.32,86.32,86.32,86.32,2400000.0
2009-09-07 21:12:00,86.33,86.33,86.33,86.33,6400000.0
2009-09-07 21:13:00,86.33,86.33,86.305,86.33,42400000.0
2009-09-07 21:14:00,86.335,86.35,86.335,86.35,11200000.0
2009-09-07 21:15:00,86.34,86.34,86.34,86.34,2400000.0
2009-09-07 21:16:00,86.327,86.328,86.324,86.325,1600000.0
2009-09-07 21:17:00,86.324,86.333,86.324,86.331,1600000.0
2009-09-07 21:18:00,86.335,86.335,86.335,86.335,1600000.0
2009-09-07 21:19:00,86.335,86.335,86.335,86.335,1600000.0
2009-09-07 21:20:00,86.34,86.34,86.34,86.34,7200000.0
2009-09-07 21:21:00,86.34,86.34,86.34,86.34,12000000.0
2009-09-07 21:22:00,86.34,86.34,86.32,86.32,31200000.0
2009-09-07 21:23:00,86.32,86.33,86.32,86.32,38400000.0
2009-09-07 21:24:00,86.32,86.32,86.32,86.32,9600000.0
2009-09-07 21:25:00,86.31,86.31,86.305,86.305,5800000.0
2009-09-07 21:26:00,86.3,86.3,86.295,86.295,9200000.0
2009-09-07 21:27:00,86.29,86.32,86.29,86.31,52900000.0
2009-09-07 21:28:00,86.31,86.33,86.31,86.31,33000000.0
2009-09-07 21:29:00,86.289,86.291,86.288,86.291,15300000.0
2009-09-07 21:30:00,86.292,86.293,86.29,86.293,15300000.0
2009-09-07 21:31:00,86.32,86.32,86.3,86.3,15300000.0
2009-09-07 21:32:00,86.31,86.32,86.31,86.32,9600000.0
2009-09-07 21:33:00,86.315,86.315,86.3,86.3,25600000.0
2009-09-07 21:34:00,86.3,86.3,86.3,86.3,6600000.0
2009-09-07 21:35:00,86.31,86.33,86.31,86.33,6800000.0
2009-09-07 21:36:00,86.31,86.33,86.31,86.325,23600000.0
2009-09-07 21:37:00,86.31,86.31,86.31,86.31,2800000.0
2009-09-07 21:38:00,86.31,86.31,86.305,86.305,5300000.0
2009-09-07 21:39:00,86.32,86.32,86.315,86.315,2000000.0
2009-09-07 21:40:00,86.305,86.32,86.305,86.32,11200000.0
2009-09-07 21:41:00,86.31,86.31,86.31,86.31,11600000.0
2009-09-07 21:42:00,86.31,86.31,86.31,86.31,4200000.0
2009-09-07 21:43:00,86.31,86.31,86.31,86.31,1000000.0
2009-09-07 21:44:00,86.31,86.31,86.31,86.31,1000000.0
2009-09-07 21:45:00,86.31,86.32,86.31,86.32,4000000.0
2009-09-07 21:46:00,86.32,86.32,86.31,86.31,4300000.0
2009-09-07 21:47:00,86.31,86.32,86.31,86.31,8800000.0
2009-09-07 21:48:00,86.3,86.305,86.29,86.3,14500000.0
2009-09-07 21:49:00,86.305,86.305,86.3,86.3,10000000.0
2009-09-07 21:50:00,86.305,86.31,86.3,86.31,10900000.0
2009-09-07 21:51:00,86.3,86.31,86.3,86.3,22300000.0
2009-09-07 21:52:00,86.31,86.31,86.3,86.31,18500000.0
2009-09-07 21:53:00,86.31,86.31,86.3,86.3,10000000.0
2009-09-07 21:54:00,86.305,86.305,86.3,86.305,7500000.0
2009-09-07 21:55:00,86.3,86.305,86.3,86.3,3000000.0
2009-09-07 21:56:00,86.3,86.3,86.29,86.29,16500000.0
2009-09-07 21:57:00,86.29,86.29,86.29,86.29,4400000.0
2009-09-07 21:58:00,86.29,86.3,86.29,86.29,16000000.0
2009-09-07 21:59:00,86.29,86.29,86.29,86.29,2400000.0
2009-09-07 22:00:00,86.295,86.3,86.295,86.3,4400000.0
2009-09-07 22:01:00,86.3,86.305,86.3,86.3,11600000.0
2009-09-07 22:02:00,86.31,86.34,86.31,86.33,41800000.0
2009-09-07 22:03:00,86.33,86.33,86.32,86.32,13600000.0
2009-09-07 22:04:00,86.32,86.33,86.31,86.31,29300000.0
2009-09-07 22:05:00,86.31,86.31,86.29,86.29,25900000.0
2009-09-07 22:06:00,86.29,86.29,86.29,86.29,14400000.0
2009-09-07 22:07:00,86.29,86.3,86.29,86.3,12800000.0
2009-09-07 22:08:00,86.3,86.3,86.3,86.3,9800000.0
2009-09-07 22:09:00,86.3,86.31,86.3,86.31,28000000.0
2009-09-07 22:10:00,86.31,86.31,86.31,86.31,9600000.0
2009-09-07 22:11:00,86.279,86.279,86.275,86.275,1600000.0
2009-09-07 22:12:00,86.277,86.277,86.277,86.277,1600000.0
2009-09-07 22:13:00,86.305,86.305,86.305,86.305,1600000.0
2009-09-07 22:14:00,86.31,86.31,86.31,86.31,9100000.0
2009-09-07 22:15:00,86.32,86.34,86.32,86.34,23600000.0
2009-09-07 22:16:00,86.34,86.34,86.33,86.33,12000000.0
2009-09-07 22:17:00,86.34,86.34,86.33,86.33,20000000.0
2009-09-07 22:18:00,86.33,86.33,86.33,86.33,4000000.0
2009-09-07 22:19:00,86.33,86.33,86.33,86.33,2400000.0
2009-09-07 22:20:00,86.325,86.33,86.325,86.33,4000000.0
2009-09-07 22:21:00,86.33,86.34,86.33,86.34,6400000.0
2009-09-07 22:22:00,86.307,86.307,86.306,86.306,1600000.0
2009-09-07 22:23:00,86.33,86.33,86.33,86.33,1600000.0
2009-09-07 22:24:00,86.33,86.34,86.33,86.34,4000000.0
2009-09-07 22:25:00,86.34,86.34,86.34,86.34,2400000.0
2009-09-07 22:26:00,86.316,86.341,86.315,86.337,6400000.0
2009-09-07 22:27:00,86.36,86.36,86.36,86.36,6400000.0
2009-09-07 22:28:00,86.35,86.35,86.34,86.34,4800000.0
2009-09-07 22:29:00,86.34,86.34,86.34,86.34,2400000.0
2009-09-07 22:30:00,86.34,86.34,86.34,86.34,5600000.0
2009-09-07 22:31:00,86.35,86.36,86.33,86.34,44000000.0
2009-09-07 22:32:00,86.34,86.35,86.33,86.35,52000000.0
2009-09-07 22:33:00,86.35,86.35,86.35,86.35,6400000.0
2009-09-07 22:34:00,86.345,86.345,86.33,86.33,4000000.0
2009-09-07 22:35:00,86.33,86.33,86.33,86.33,2400000.0
2009-09-07 22:36:00,86.318,86.328,86.317,86.327,4000000.0
2009-09-07 22:37:00,86.32,86.33,86.32,86.33,4000000.0
2009-09-07 22:38:00,86.322,86.325,86.322,86.323,4000000.0
2009-09-07 22:39:00,86.32,86.33,86.32,86.33,4000000.0
2009-09-07 22:40:00,86.295,86.295,86.295,86.295,3200000.0
2009-09-07 22:41:00,86.31,86.33,86.31,86.33,3400000.0
2009-09-07 22:42:00,86.325,86.325,86.321,86.322,4200000.0
2009-09-07 22:43:00,86.305,86.31,86.305,86.31,4200000.0
2009-09-07 22:44:00,86.305,86.32,86.305,86.32,15400000.0
2009-09-07 22:45:00,86.33,86.34,86.33,86.34,4800000.0
2009-09-07 22:46:00,86.33,86.35,86.33,86.35,32900000.0
2009-09-07 22:47:00,86.325,86.34,86.325,86.34,5600000.0
2009-09-07 22:48:00,86.34,86.34,86.34,86.34,2400000.0
2009-09-07 22:49:00,86.345,86.36,86.33,86.36,37600000.0
2009-09-07 22:50:00,86.355,86.355,86.355,86.355,1600000.0
2009-09-07 22:51:00,86.35,86.36,86.33,86.33,30800000.0
2009-09-07 22:52:00,86.316,86.324,86.316,86.324,13200000.0
2009-09-07 22:53:00,86.345,86.35,86.34,86.34,13200000.0
2009-09-07 22:54:00,86.335,86.335,86.32,86.33,17200000.0
2009-09-07 22:55:00,86.33,86.33,86.33,86.33,4400000.0
2009-09-07 22:56:00,86.355,86.355,86.35,86.35,2000000.0
2009-09-07 22:57:00,86.355,86.355,86.355,86.355,6000000.0
2009-09-07 22:58:00,86.355,86.355,86.3,86.3,20300000.0
2009-09-07 22:59:00,86.31,86.31,86.245,86.275,6100000.0
2009-09-07 23:00:00,86.26,86.26,86.26,86.26,1000000.0
2009-09-07 23:01:00,86.28,86.3,86.25,86.26,10500000.0
2009-09-07 23:02:00,86.26,86.3,86.25,86.3,8600000.0
2009-09-07 23:03:00,86.3,86.3,86.265,86.265,9600000.0
2009-09-07 23:04:00,86.275,86.295,86.275,86.295,5800000.0
2009-09-07 23:05:00,86.315,86.335,86.315,86.335,5800000.0
2009-09-07 23:06:00,86.323,86.328,86.314,86.314,6900000.0
2009-09-07 23:07:00,86.33,86.33,86.33,86.33,6900000.0
2009-09-07 23:08:00,86.325,86.325,86.315,86.32,12800000.0
2009-09-07 23:09:00,86.32,86.32,86.315,86.315,12400000.0
2009-09-07 23:10:00,86.315,86.33,86.315,86.325,16900000.0
2009-09-07 23:11:00,86.312,86.321,86.312,86.318,5100000.0
2009-09-07 23:12:00,86.328,86.328,86.318,86.318,5100000.0
2009-09-07 23:13:00,86.305,86.313,86.305,86.313,5100000.0
2009-09-07 23:14:00,86.314,86.315,86.314,86.315,5100000.0
2009-09-07 23:15:00,86.32,86.32,86.31,86.31,5100000.0
2009-09-07 23:16:00,86.32,86.32,86.31,86.315,6400000.0
2009-09-07 23:17:00,86.325,86.35,86.325,86.35,11000000.0
2009-09-07 23:18:00,86.36,86.36,86.36,86.36,4800000.0
2009-09-07 23:19:00,86.36,86.36,86.34,86.34,16000000.0
2009-09-07 23:20:00,86.335,86.335,86.33,86.33,15100000.0
2009-09-07 23:21:00,86.33,86.335,86.33,86.335,4300000.0
2009-09-07 23:22:00,86.335,86.335,86.29,86.31,12100000.0
2009-09-07 23:23:00,86.315,86.315,86.3,86.3,3000000.0
2009-09-07 23:24:00,86.31,86.31,86.3,86.305,5000000.0
2009-09-07 23:25:00,86.31,86.31,86.31,86.31,1000000.0
2009-09-07 23:26:00,86.3,86.3,86.28,86.28,10300000.0
2009-09-07 23:27:00,86.225,86.295,86.225,86.27,19500000.0
2009-09-07 23:28:00,86.28,86.29,86.265,86.29,36600000.0
2009-09-07 23:29:00,86.29,86.29,86.27,86.27,10400000.0
2009-09-07 23:30:00,86.29,86.33,86.29,86.33,41300000.0
2009-09-07 23:31:00,86.31,86.34,86.31,86.34,22400000.0
2009-09-07 23:32:00,86.34,86.34,86.33,86.33,16800000.0
2009-09-07 23:33:00,86.33,86.37,86.31,86.37,49800000.0
2009-09-07 23:34:00,86.38,86.38,86.35,86.35,18400000.0
2009-09-07 23:35:00,86.34,86.34,86.31,86.33,67700000.0
2009-09-07 23:36:00,86.33,86.335,86.31,86.335,59700000.0
2009-09-07 23:37:00,86.34,86.34,86.32,86.33,24600000.0
2009-09-07 23:38:00,86.33,86.33,86.33,86.33,4800000.0
2009-09-07 23:39:00,86.33,86.33,86.32,86.32,35200000.0
2009-09-07 23:40:00,86.32,86.32,86.32,86.32,2400000.0
2009-09-07 23:41:00,86.293,86.295,86.29,86.292,4800000.0
2009-09-07 23:42:00,86.32,86.32,86.31,86.31,4800000.0
2009-09-07 23:43:00,86.305,86.305,86.305,86.305,3300000.0
2009-09-07 23:44:00,86.31,86.31,86.31,86.31,2400000.0
2009-09-07 23:45:00,86.305,86.305,86.305,86.305,1600000.0
2009-09-07 23:46:00,86.31,86.32,86.31,86.32,6400000.0
2009-09-07 23:47:00,86.31,86.31,86.31,86.31,3300000.0
2009-09-07 23:48:00,86.315,86.34,86.315,86.33,44800000.0
2009-09-07 23:49:00,86.33,86.33,86.32,86.325,21000000.0
2009-09-07 23:50:00,86.33,86.33,86.33,86.33,14400000.0
2009-09-07 23:51:00,86.325,86.325,86.325,86.325,3200000.0
2009-09-07 23:52:00,86.325,86.33,86.32,86.32,6400000.0
2009-09-07 23:53:00,86.315,86.32,86.31,86.32,16400000.0
2009-09-07 23:54:00,86.325,86.35,86.325,86.35,8800000.0
2009-09-07 23:55:00,86.318,86.318,86.316,86.317,2400000.0
2009-09-07 23:56:00,86.321,86.324,86.313,86.321,2400000.0
2009-09-07 23:57:00,86.35,86.35,86.35,86.35,2400000.0
2009-09-07 23:58:00,86.34,86.35,86.34,86.35,11200000.0
2009-09-07 23:59:00,86.313,86.314,86.313,86.314,6400000.0
2009-09-08 00:00:00,86.35,86.35,86.33,86.33,6400000.0
2009-09-08 00:01:00,86.33,86.34,86.33,86.34,6400000.0
2009-09-08 00:02:00,86.35,86.36,86.34,86.36,25300000.0
2009-09-08 00:03:00,86.36,86.37,86.355,86.37,14300000.0
2009-09-08 00:04:00,86.37,86.37,86.36,86.36,6400000.0
2009-09-08 00:05:00,86.36,86.36,86.35,86.35,11700000.0
2009-09-08 00:06:00,86.35,86.35,86.325,86.33,16000000.0
2009-09-08 00:07:00,86.33,86.33,86.32,86.33,5200000.0
2009-09-08 00:08:00,86.325,86.34,86.325,86.33,18800000.0
2009-09-08 00:09:00,86.33,86.33,86.33,86.33,13100000.0
2009-09-08 00:10:00,86.33,86.34,86.33,86.335,9500000.0
2009-09-08 00:11:00,86.33,86.33,86.33,86.33,4900000.0
2009-09-08 00:12:00,86.33,86.335,86.33,86.33,7000000.0
2009-09-08 00:13:00,86.33,86.335,86.32,86.335,11800000.0
2009-09-08 00:14:00,86.33,86.33,86.33,86.33,1700000.0
2009-09-08 00:15:00,86.33,86.34,86.325,86.33,14400000.0
2009-09-08 00:16:00,86.33,86.335,86.33,86.33,21400000.0
2009-09-08 00:17:00,86.33,86.345,86.33,86.34,19000000.0
2009-09-08 00:18:00,86.34,86.355,86.34,86.34,61500000.0
2009-09-08 00:19:00,86.34,86.355,86.34,86.355,31500000.0
2009-09-08 00:20:00,86.36,86.36,86.35,86.35,49800000.0
2009-09-08 00:21:00,86.35,86.35,86.35,86.35,6800000.0
2009-09-08 00:22:00,86.35,86.375,86.34,86.34,86800000.0
2009-09-08 00:23:00,86.35,86.36,86.34,86.35,35100000.0
2009-09-08 00:24:00,86.355,86.36,86.325,86.36,53400000.0
2009-09-08 00:25:00,86.35,86.36,86.35,86.35,27700000.0
2009-09-08 00:26:00,86.35,86.35,86.34,86.345,7500000.0
2009-09-08 00:27:00,86.35,86.35,86.34,86.34,4800000.0
2009-09-08 00:28:00,86.34,86.34,86.305,86.305,34800000.0
2009-09-08 00:29:00,86.305,86.31,86.3,86.3,16600000.0
2009-09-08 00:30:00,86.3,86.32,86.3,86.31,21800000.0
2009-09-08 00:31:00,86.315,86.33,86.31,86.33,10900000.0
2009-09-08 00:32:00,86.33,86.33,86.315,86.32,81000000.0
2009-09-08 00:33:00,86.325,86.355,86.32,86.34,53400000.0
2009-09-08 00:34:00,86.34,86.345,86.34,86.34,22300000.0
2009-09-08 00:35:00,86.34,86.35,86.34,86.345,10100000.0
2009-09-08 00:36:00,86.318,86.319,86.316,86.317,17900000.0
2009-09-08 00:37:00,86.33,86.33,86.32,86.32,17900000.0
2009-09-08 00:38:00,86.32,86.32,86.32,86.32,2400000.0
2009-09-08 00:39:00,86.33,86.36,86.33,86.35,43400000.0
2009-09-08 00:40:00,86.35,86.35,86.31,86.31,14500000.0
2009-09-08 00:41:00,86.31,86.31,86.295,86.3,9500000.0
2009-09-08 00:42:00,86.295,86.295,86.295,86.295,1000000.0
2009-09-08 00:43:00,86.295,86.295,86.285,86.29,7200000.0
2009-09-08 00:44:00,86.278,86.278,86.276,86.277,14400000.0
2009-09-08 00:45:00,86.29,86.29,86.29,86.29,14400000.0
2009-09-08 00:46:00,86.29,86.29,86.285,86.285,8800000.0
2009-09-08 00:47:00,86.285,86.285,86.28,86.28,8000000.0
2009-09-08 00:48:00,86.27,86.28,86.27,86.275,14900000.0
2009-09-08 00:49:00,86.275,86.275,86.265,86.265,5000000.0
2009-09-08 00:50:00,86.265,86.27,86.265,86.27,7900000.0
2009-09-08 00:51:00,86.27,86.28,86.27,86.28,24400000.0
2009-09-08 00:52:00,86.275,86.295,86.275,86.285,38800000.0
2009-09-08 00:53:00,86.3,86.3,86.28,86.28,28700000.0
2009-09-08 00:54:00,86.28,86.28,86.26,86.26,27400000.0
2009-09-08 00:55:00,86.26,86.26,86.24,86.24,13000000.0
2009-09-08 00:56:00,86.24,86.245,86.235,86.245,34000000.0
2009-09-08 00:57:00,86.24,86.24,86.24,86.24,9100000.0
2009-09-08 00:58:00,86.25,86.255,86.23,86.25,31000000.0
2009-09-08 00:59:00,86.25,86.255,86.24,86.24,11300000.0
2009-09-08 01:00:00,86.24,86.255,86.24,86.24,43600000.0
2009-09-08 01:01:00,86.25,86.25,86.245,86.245,27400000.0
2009-09-08 01:02:00,86.245,86.295,86.23,86.24,130000000.0
2009-09-08 01:03:00,86.24,86.28,86.24,86.28,79100000.0
2009-09-08 01:04:00,86.28,86.32,86.28,86.32,34200000.0
2009-09-08 01:05:00,86.315,86.315,86.29,86.29,7800000.0
2009-09-08 01:06:00,86.29,86.29,86.29,86.29,1000000.0
2009-09-08 01:07:00,86.285,86.29,86.275,86.29,22900000.0
2009-09-08 01:08:00,86.267,86.27,86.266,86.268,20600000.0
2009-09-08 01:09:00,86.285,86.29,86.275,86.275,20600000.0
2009-09-08 01:10:00,86.285,86.285,86.275,86.275,11600000.0
2009-09-08 01:11:00,86.28,86.28,86.27,86.275,38400000.0
2009-09-08 01:12:00,86.27,86.275,86.25,86.25,27800000.0
2009-09-08 01:13:00,86.25,86.25,86.245,86.25,16500000.0
2009-09-08 01:14:00,86.245,86.255,86.245,86.245,17800000.0
2009-09-08 01:15:00,86.24,86.24,86.22,86.23,10700000.0
2009-09-08 01:16:00,86.23,86.23,86.22,86.23,31300000.0
2009-09-08 01:17:00,86.23,86.245,86.23,86.24,22900000.0
2009-09-08 01:18:00,86.25,86.27,86.24,86.25,17700000.0
2009-09-08 01:19:00,86.24,86.255,86.24,86.24,17000000.0
2009-09-08 01:20:00,86.24,86.24,86.24,86.24,9600000.0
2009-09-08 01:21:00,86.24,86.24,86.23,86.23,6500000.0
2009-09-08 01:22:00,86.23,86.23,86.23,86.23,2100000.0
2009-09-08 01:23:00,86.23,86.235,86.23,86.23,18700000.0
2009-09-08 01:24:00,86.23,86.24,86.23,86.24,19500000.0
2009-09-08 01:25:00,86.24,86.245,86.24,86.245,6900000.0
2009-09-08 01:26:00,86.245,86.28,86.245,86.28,28200000.0
2009-09-08 01:27:00,86.28,86.28,86.27,86.27,30400000.0
2009-09-08 01:28:00,86.27,86.27,86.26,86.27,20800000.0
2009-09-08 01:29:00,86.27,86.27,86.26,86.26,4800000.0
2009-09-08 01:30:00,86.26,86.26,86.24,86.25,37900000.0
2009-09-08 01:31:00,86.25,86.25,86.23,86.23,11600000.0
2009-09-08 01:32:00,86.23,86.23,86.18,86.19,75700000.0
2009-09-08 01:33:00,86.19,86.245,86.19,86.245,67400000.0
2009-09-08 01:34:00,86.245,86.245,86.23,86.23,26300000.0
2009-09-08 01:35:00,86.225,86.23,86.225,86.225,12600000.0
2009-09-08 01:36:00,86.23,86.235,86.225,86.235,81600000.0
2009-09-08 01:37:00,86.235,86.235,86.22,86.22,32900000.0
2009-09-08 01:38:00,86.225,86.225,86.205,86.21,41500000.0
2009-09-08 01:39:00,86.205,86.205,86.2,86.205,6300000.0
2009-09-08 01:40:00,86.2,86.21,86.2,86.21,29100000.0
2009-09-08 01:41:00,86.215,86.22,86.195,86.205,53500000.0
2009-09-08 01:42:00,86.205,86.22,86.19,86.22,58000000.0
2009-09-08 01:43:00,86.22,86.22,86.22,86.22,11200000.0
2009-09-08 01:44:00,86.22,86.225,86.21,86.21,36600000.0
2009-09-08 01:45:00,86.21,86.215,86.21,86.21,44000000.0
2009-09-08 01:46:00,86.21,86.21,86.21,86.21,8900000.0
2009-09-08 01:47:00,86.21,86.21,86.21,86.21,14800000.0
2009-09-08 01:48:00,86.21,86.21,86.2,86.2,50700000.0
2009-09-08 01:49:00,86.2,86.2,86.195,86.195,11000000.0
2009-09-08 01:50:00,86.195,86.2,86.19,86.2,22400000.0
2009-09-08 01:51:00,86.2,86.2,86.2,86.2,3200000.0
2009-09-08 01:52:00,86.2,86.2,86.185,86.185,41000000.0
2009-09-08 01:53:00,86.185,86.215,86.185,86.2,47600000.0
2009-09-08 01:54:00,86.2,86.2,86.18,86.185,81000000.0
2009-09-08 01:55:00,86.195,86.195,86.16,86.16,52300000.0
2009-09-08 01:56:00,86.16,86.16,86.15,86.15,51200000.0
2009-09-08 01:57:00,86.15,86.17,86.15,86.17,21900000.0
2009-09-08 01:58:00,86.165,86.17,86.14,86.145,45100000.0
2009-09-08 01:59:00,86.14,86.14,86.125,86.14,22600000.0
2009-09-08 02:00:00,86.13,86.17,86.13,86.15,77900000.0
2009-09-08 02:01:00,86.15,86.165,86.13,86.15,90900000.0
2009-09-08 02:02:00,86.15,86.155,86.12,86.14,36900000.0
2009-09-08 02:03:00,86.135,86.155,86.13,86.135,62900000.0
2009-09-08 02:04:00,86.13,86.165,86.13,86.165,36900000.0
2009-09-08 02:05:00,86.16,86.16,86.125,86.13,91600000.0
2009-09-08 02:06:00,86.135,86.155,86.13,86.14,26000000.0
2009-09-08 02:07:00,86.14,86.155,86.125,86.145,71300000.0
2009-09-08 02:08:00,86.135,86.16,86.135,86.155,79500000.0
2009-09-08 02:09:00,86.155,86.155,86.15,86.15,17600000.0
2009-09-08 02:10:00,86.15,86.165,86.15,86.15,60800000.0
2009-09-08 02:11:00,86.15,86.16,86.13,86.135,145400000.0
2009-09-08 02:12:00,86.13,86.135,86.12,86.125,53400000.0
2009-09-08 02:13:00,86.125,86.165,86.1,86.11,141300000.0
2009-09-08 02:14:00,86.11,86.17,86.1,86.165,238600000.0
2009-09-08 02:15:00,86.16,86.175,86.15,86.16,83500000.0
2009-09-08 02:16:00,86.165,86.185,86.165,86.18,55500000.0
2009-09-08 02:17:00,86.18,86.2,86.18,86.2,61600000.0
2009-09-08 02:18:00,86.2,86.2,86.17,86.175,135400000.0
2009-09-08 02:19:00,86.175,86.18,86.16,86.16,78200000.0
2009-09-08 02:20:00,86.16,86.16,86.145,86.15,98900000.0
2009-09-08 02:21:00,86.15,86.16,86.14,86.145,108100000.0
2009-09-08 02:22:00,86.14,86.155,86.13,86.13,102800000.0
2009-09-08 02:23:00,86.13,86.16,86.12,86.14,88900000.0
2009-09-08 02:24:00,86.14,86.155,86.14,86.14,56400000.0
2009-09-08 02:25:00,86.14,86.145,86.13,86.145,20000000.0
2009-09-08 02:26:00,86.145,86.155,86.145,86.15,13000000.0
2009-09-08 02:27:00,86.15,86.155,86.15,86.155,23500000.0
2009-09-08 02:28:00,86.155,86.18,86.155,86.18,49800000.0
2009-09-08 02:29:00,86.18,86.195,86.18,86.18,114000000.0
2009-09-08 02:30:00,86.18,86.19,86.18,86.19,97100000.0
2009-09-08 02:31:00,86.19,86.19,86.16,86.16,27600000.0
2009-09-08 02:32:00,86.16,86.17,86.15,86.15,57900000.0
2009-09-08 02:33:00,86.155,86.165,86.15,86.16,26100000.0
2009-09-08 02:34:00,86.16,86.17,86.16,86.17,16100000.0
2009-09-08 02:35:00,86.165,86.17,86.145,86.15,46300000.0
2009-09-08 02:36:00,86.15,86.15,86.12,86.12,57200000.0
2009-09-08 02:37:00,86.125,86.135,86.115,86.13,35000000.0
2009-09-08 02:38:00,86.13,86.18,86.125,86.165,91500000.0
2009-09-08 02:39:00,86.15,86.18,86.15,86.175,120100000.0
2009-09-08 02:40:00,86.17,86.18,86.15,86.16,203700000.0
2009-09-08 02:41:00,86.16,86.165,86.15,86.16,69900000.0
2009-09-08 02:42:00,86.16,86.165,86.16,86.165,12800000.0
2009-09-08 02:43:00,86.16,86.165,86.15,86.15,69900000.0
2009-09-08 02:44:00,86.15,86.15,86.14,86.145,26200000.0
2009-09-08 02:45:00,86.145,86.155,86.14,86.14,58500000.0
2009-09-08 02:46:00,86.14,86.16,86.115,86.13,110700000.0
2009-09-08 02:47:00,86.13,86.145,86.12,86.12,71400000.0
2009-09-08 02:48:00,86.12,86.12,86.11,86.11,148800000.0
2009-09-08 02:49:00,86.11,86.12,86.09,86.105,106300000.0
2009-09-08 02:50:00,86.11,86.11,86.1,86.11,28300000.0
2009-09-08 02:51:00,86.11,86.135,86.11,86.12,135400000.0
2009-09-08 02:52:00,86.125,86.17,86.12,86.16,129400000.0
2009-09-08 02:53:00,86.16,86.18,86.16,86.18,86900000.0
2009-09-08 02:54:00,86.18,86.19,86.175,86.175,87800000.0
2009-09-08 02:55:00,86.17,86.175,86.14,86.16,193800000.0
2009-09-08 02:56:00,86.16,86.175,86.13,86.175,164200000.0
2009-09-08 02:57:00,86.175,86.175,86.14,86.15,55500000.0
2009-09-08 02:58:00,86.14,86.165,86.14,86.15,47200000.0
2009-09-08 02:59:00,86.145,86.18,86.13,86.165,72900000.0
2009-09-08 03:00:00,86.165,86.185,86.15,86.15,123900000.0
2009-09-08 03:01:00,86.15,86.155,86.145,86.155,35700000.0
2009-09-08 03:02:00,86.15,86.185,86.15,86.185,114700000.0
2009-09-08 03:03:00,86.185,86.2,86.18,86.18,63000000.0
2009-09-08 03:04:00,86.18,86.18,86.18,86.18,26000000.0
2009-09-08 03:05:00,86.18,86.18,86.17,86.175,33000000.0
2009-09-08 03:06:00,86.18,86.18,86.175,86.175,10600000.0
2009-09-08 03:07:00,86.17,86.18,86.17,86.175,11900000.0
2009-09-08 03:08:00,86.17,86.175,86.17,86.175,12900000.0
2009-09-08 03:09:00,86.175,86.195,86.175,86.19,50000000.0
2009-09-08 03:10:00,86.195,86.215,86.19,86.19,71100000.0
2009-09-08 03:11:00,86.195,86.195,86.18,86.185,92600000.0
2009-09-08 03:12:00,86.185,86.185,86.18,86.18,49100000.0
2009-09-08 03:13:00,86.18,86.18,86.175,86.18,21000000.0
2009-09-08 03:14:00,86.18,86.2,86.175,86.19,72700000.0
2009-09-08 03:15:00,86.19,86.205,86.19,86.2,35200000.0
2009-09-08 03:16:00,86.2,86.225,86.2,86.215,52500000.0
2009-09-08 03:17:00,86.22,86.22,86.2,86.205,53500000.0
2009-09-08 03:18:00,86.21,86.21,86.19,86.195,124500000.0
2009-09-08 03:19:00,86.195,86.205,86.17,86.17,84800000.0
2009-09-08 03:20:00,86.17,86.175,86.155,86.17,92900000.0
2009-09-08 03:21:00,86.175,86.18,86.17,86.18,30800000.0
2009-09-08 03:22:00,86.18,86.195,86.18,86.19,88600000.0
2009-09-08 03:23:00,86.19,86.19,86.18,86.18,22400000.0
2009-09-08 03:24:00,86.18,86.18,86.16,86.165,24000000.0
2009-09-08 03:25:00,86.16,86.16,86.15,86.15,56200000.0
2009-09-08 03:26:00,86.15,86.16,86.135,86.15,89200000.0
2009-09-08 03:27:00,86.14,86.16,86.14,86.16,44000000.0
2009-09-08 03:28:00,86.15,86.155,86.15,86.15,38900000.0
2009-09-08 03:29:00,86.15,86.15,86.08,86.1,137700000.0
2009-09-08 03:30:00,86.1,86.11,86.08,86.09,124000000.0
2009-09-08 03:31:00,86.09,86.095,86.08,86.08,94200000.0
2009-09-08 03:32:00,86.08,86.085,86.07,86.075,86600000.0
2009-09-08 03:33:00,86.07,86.07,86.04,86.06,178700000.0
2009-09-08 03:34:00,86.05,86.06,86.05,86.06,71000000.0
2009-09-08 03:35:00,86.06,86.08,86.06,86.08,63100000.0
2009-09-08 03:36:00,86.07,86.07,86.06,86.06,82500000.0
2009-09-08 03:37:00,86.06,86.06,86.02,86.03,86700000.0
2009-09-08 03:38:00,86.02,86.02,86.01,86.01,99300000.0
2009-09-08 03:39:00,86.01,86.01,85.94,85.975,134200000.0
2009-09-08 03:40:00,85.975,85.975,85.91,85.945,97400000.0
2009-09-08 03:41:00,85.95,85.95,85.92,85.92,164700000.0
2009-09-08 03:42:00,85.92,85.925,85.88,85.88,139200000.0
2009-09-08 03:43:00,85.88,85.9,85.88,85.89,112900000.0
2009-09-08 03:44:00,85.89,85.9,85.89,85.9,74000000.0
2009-09-08 03:45:00,85.905,85.915,85.9,85.91,79700000.0
2009-09-08 03:46:00,85.91,85.915,85.91,85.91,16800000.0
2009-09-08 03:47:00,85.91,85.925,85.9,85.915,32100000.0
2009-09-08 03:48:00,85.915,85.925,85.91,85.92,30500000.0
2009-09-08 03:49:00,85.92,85.93,85.915,85.92,74700000.0
2009-09-08 03:50:00,85.92,85.92,85.91,85.91,79500000.0
2009-09-08 03:51:00,85.91,85.925,85.91,85.92,66600000.0
2009-09-08 03:52:00,85.915,85.93,85.915,85.93,19800000.0
2009-09-08 03:53:00,85.93,85.945,85.93,85.94,18900000.0
2009-09-08 03:54:00,85.945,85.955,85.94,85.95,74500000.0
2009-09-08 03:55:00,85.95,85.955,85.935,85.935,68800000.0
2009-09-08 03:56:00,85.935,85.95,85.935,85.95,87000000.0
2009-09-08 03:57:00,85.95,85.96,85.905,85.905,151400000.0
2009-09-08 03:58:00,85.925,85.93,85.92,85.92,46500000.0
2009-09-08 03:59:00,85.92,85.93,85.92,85.92,40500000.0
2009-09-08 04:00:00,85.91,85.94,85.91,85.94,91800000.0
2009-09-08 04:01:00,85.94,85.96,85.94,85.95,62800000.0
2009-09-08 04:02:00,85.95,85.975,85.95,85.975,16000000.0
2009-09-08 04:03:00,85.98,85.995,85.97,85.98,137900000.0
2009-09-08 04:04:00,85.985,86.01,85.985,85.99,176500000.0
2009-09-08 04:05:00,85.99,86.005,85.98,85.99,152200000.0
2009-09-08 04:06:00,85.995,86.0,85.99,86.0,107200000.0
2009-09-08 04:07:00,86.0,86.005,86.0,86.0,51300000.0
2009-09-08 04:08:00,86.0,86.0,86.0,86.0,77100000.0
2009-09-08 04:09:00,86.0,86.0,85.975,85.98,101600000.0
2009-09-08 04:10:00,85.98,85.98,85.97,85.97,25700000.0
2009-09-08 04:11:00,85.97,85.97,85.96,85.97,35600000.0
2009-09-08 04:12:00,85.965,85.99,85.965,85.975,36800000.0
2009-09-08 04:13:00,85.975,85.985,85.975,85.985,36200000.0
2009-09-08 04:14:00,85.98,85.985,85.98,85.985,20800000.0
2009-09-08 04:15:00,85.985,86.015,85.985,86.0,64800000.0
2009-09-08 04:16:00,86.0,86.015,86.0,86.005,62500000.0
2009-09-08 04:17:00,86.005,86.02,86.0,86.02,105300000.0
2009-09-08 04:18:00,86.015,86.03,86.01,86.03,89100000.0
2009-09-08 04:19:00,86.03,86.04,86.02,86.025,86600000.0
2009-09-08 04:20:00,86.025,86.055,86.025,86.05,105900000.0
2009-09-08 04:21:00,86.05,86.05,86.02,86.03,131800000.0
2009-09-08 04:22:00,86.03,86.03,86.03,86.03,56100000.0
2009-09-08 04:23:00,86.03,86.03,86.02,86.02,9600000.0
2009-09-08 04:24:00,86.02,86.025,86.02,86.025,8000000.0
2009-09-08 04:25:00,86.02,86.02,86.02,86.02,32000000.0
2009-09-08 04:26:00,86.02,86.07,86.02,86.07,135600000.0
2009-09-08 04:27:00,86.07,86.075,86.06,86.06,117200000.0
2009-09-08 04:28:00,86.06,86.075,86.06,86.06,93200000.0
2009-09-08 04:29:00,86.06,86.06,86.05,86.05,83200000.0
2009-09-08 04:30:00,86.055,86.075,86.03,86.03,58400000.0
2009-09-08 04:31:00,86.03,86.03,85.98,85.98,120600000.0
2009-09-08 04:32:00,85.985,85.99,85.985,85.985,32400000.0
2009-09-08 04:33:00,85.985,86.005,85.985,85.985,89800000.0
2009-09-08 04:34:00,85.985,86.0,85.985,86.0,69600000.0
2009-09-08 04:35:00,85.99,86.0,85.99,86.0,35100000.0
2009-09-08 04:36:00,86.0,86.01,85.995,86.0,49200000.0
2009-09-08 04:37:00,86.0,86.025,86.0,86.01,150100000.0
2009-09-08 04:38:00,86.01,86.025,86.005,86.015,141400000.0
2009-09-08 04:39:00,86.015,86.015,86.015,86.015,1000000.0
2009-09-08 04:40:00,86.015,86.015,85.995,86.005,33200000.0
2009-09-08 04:41:00,86.005,86.01,86.0,86.0,28600000.0
2009-09-08 04:42:00,86.0,86.0,86.0,86.0,27700000.0
2009-09-08 04:43:00,86.0,86.02,86.0,86.015,41500000.0
2009-09-08 04:44:00,86.015,86.025,86.005,86.015,28200000.0
2009-09-08 04:45:00,86.025,86.025,86.015,86.02,27400000.0
2009-09-08 04:46:00,86.02,86.02,86.015,86.015,38600000.0
2009-09-08 04:47:00,86.02,86.02,86.02,86.02,44200000.0
2009-09-08 04:48:00,86.02,86.025,86.015,86.02,44200000.0
2009-09-08 04:49:00,86.025,86.025,86.02,86.02,27900000.0
2009-09-08 04:50:00,86.03,86.03,86.025,86.03,8600000.0
2009-09-08 04:51:00,86.03,86.03,86.02,86.025,15600000.0
2009-09-08 04:52:00,86.025,86.04,86.025,86.04,63100000.0
2009-09-08 04:53:00,86.04,86.05,86.04,86.05,42800000.0
2009-09-08 04:54:00,86.05,86.05,86.05,86.05,57600000.0
2009-09-08 04:55:00,86.05,86.05,86.04,86.04,31200000.0
2009-09-08 04:56:00,86.045,86.045,86.04,86.045,26000000.0
2009-09-08 04:57:00,86.045,86.045,86.04,86.04,49700000.0
2009-09-08 04:58:00,86.04,86.04,86.04,86.04,42100000.0
2009-09-08 04:59:00,86.04,86.06,86.04,86.05,71800000.0
2009-09-08 05:00:00,86.05,86.05,86.04,86.04,7200000.0
2009-09-08 05:01:00,86.05,86.05,86.04,86.04,48500000.0
2009-09-08 05:02:00,86.04,86.04,86.04,86.04,39700000.0
2009-09-08 05:03:00,86.04,86.04,86.04,86.04,8700000.0
2009-09-08 05:04:00,86.055,86.06,86.05,86.05,17500000.0
2009-09-08 05:05:00,86.05,86.05,86.05,86.05,8000000.0
2009-09-08 05:06:00,86.05,86.05,86.04,86.045,22400000.0
2009-09-08 05:07:00,86.04,86.04,86.04,86.04,13900000.0
2009-09-08 05:08:00,86.04,86.04,86.035,86.04,27200000.0
2009-09-08 05:09:00,86.04,86.04,86.04,86.04,41200000.0
2009-09-08 05:10:00,86.04,86.04,86.035,86.035,16800000.0
2009-09-08 05:11:00,86.035,86.035,86.025,86.03,56800000.0
2009-09-08 05:12:00,86.03,86.03,86.03,86.03,7400000.0
2009-09-08 05:13:00,86.03,86.03,86.025,86.025,13000000.0
2009-09-08 05:14:00,86.03,86.03,86.025,86.025,8200000.0
2009-09-08 05:15:00,86.025,86.03,86.025,86.03,5000000.0
2009-09-08 05:16:00,86.03,86.03,86.03,86.03,20900000.0
2009-09-08 05:17:00,86.03,86.035,86.03,86.035,12800000.0
2009-09-08 05:18:00,86.035,86.035,86.035,86.035,6100000.0
2009-09-08 05:19:00,86.035,86.035,86.03,86.03,45500000.0
2009-09-08 05:20:00,86.03,86.035,86.03,86.035,35800000.0
2009-09-08 05:21:00,86.03,86.03,86.025,86.03,54600000.0
2009-09-08 05:22:00,86.03,86.06,86.03,86.06,32700000.0
2009-09-08 05:23:00,86.06,86.06,86.045,86.045,11300000.0
2009-09-08 05:24:00,86.045,86.045,86.04,86.04,4600000.0
2009-09-08 05:25:00,86.04,86.04,86.04,86.04,22400000.0
2009-09-08 05:26:00,86.04,86.04,86.04,86.04,23600000.0
2009-09-08 05:27:00,86.035,86.04,86.035,86.04,6200000.0
2009-09-08 05:28:00,86.04,86.04,86.04,86.04,8800000.0
2009-09-08 05:29:00,86.04,86.04,86.03,86.04,23100000.0
2009-09-08 05:30:00,86.04,86.045,86.04,86.045,10800000.0
2009-09-08 05:31:00,86.045,86.06,86.045,86.06,55800000.0
2009-09-08 05:32:00,86.06,86.06,86.05,86.05,24800000.0
2009-09-08 05:33:00,86.021,86.023,86.021,86.022,113800000.0
2009-09-08 05:34:00,86.05,86.08,86.05,86.07,113800000.0
2009-09-08 05:35:00,86.07,86.07,86.07,86.07,24200000.0
2009-09-08 05:36:00,86.07,86.07,86.07,86.07,5700000.0
2009-09-08 05:37:00,86.07,86.07,86.06,86.07,72100000.0
2009-09-08 05:38:00,86.07,86.095,86.07,86.09,26900000.0
2009-09-08 05:39:00,86.09,86.11,86.09,86.1,52700000.0
2009-09-08 05:40:00,86.1,86.12,86.09,86.12,30400000.0
2009-09-08 05:41:00,86.125,86.13,86.11,86.11,81800000.0
2009-09-08 05:42:00,86.11,86.125,86.11,86.12,33000000.0
2009-09-08 05:43:00,86.125,86.125,86.12,86.12,12600000.0
2009-09-08 05:44:00,86.12,86.12,86.1,86.1,24200000.0
2009-09-08 05:45:00,86.11,86.155,86.11,86.14,56800000.0
2009-09-08 05:46:00,86.14,86.14,86.14,86.14,58600000.0
2009-09-08 05:47:00,86.145,86.155,86.14,86.14,64000000.0
2009-09-08 05:48:00,86.14,86.145,86.12,86.12,100700000.0
2009-09-08 05:49:00,86.12,86.12,86.12,86.12,8200000.0
2009-09-08 05:50:00,86.12,86.12,86.12,86.12,6700000.0
2009-09-08 05:51:00,86.125,86.155,86.125,86.155,30400000.0
2009-09-08 05:52:00,86.155,86.155,86.13,86.13,109500000.0
2009-09-08 05:53:00,86.125,86.135,86.125,86.135,24500000.0
2009-09-08 05:54:00,86.13,86.135,86.13,86.13,53900000.0
2009-09-08 05:55:00,86.13,86.13,86.13,86.13,9700000.0
2009-09-08 05:56:00,86.13,86.14,86.13,86.135,9300000.0
2009-09-08 05:57:00,86.14,86.14,86.13,86.13,22000000.0
2009-09-08 05:58:00,86.13,86.13,86.125,86.125,2600000.0
2009-09-08 05:59:00,86.125,86.125,86.125,86.125,3300000.0
2009-09-08 06:00:00,86.12,86.12,86.12,86.12,8400000.0
2009-09-08 06:01:00,86.125,86.14,86.12,86.14,57500000.0
2009-09-08 06:02:00,86.13,86.145,86.13,86.145,20200000.0
2009-09-08 06:03:00,86.145,86.145,86.135,86.145,13200000.0
2009-09-08 06:04:00,86.13,86.13,86.125,86.125,6700000.0
2009-09-08 06:05:00,86.13,86.13,86.12,86.12,16300000.0
2009-09-08 06:06:00,86.12,86.12,86.12,86.12,26100000.0
2009-09-08 06:07:00,86.125,86.125,86.12,86.12,49000000.0
2009-09-08 06:08:00,86.12,86.125,86.12,86.125,34300000.0
2009-09-08 06:09:00,86.125,86.125,86.12,86.12,27100000.0
2009-09-08 06:10:00,86.125,86.125,86.11,86.11,11800000.0
2009-09-08 06:11:00,86.11,86.115,86.11,86.11,25400000.0
2009-09-08 06:12:00,86.11,86.11,86.1,86.105,37800000.0
2009-09-08 06:13:00,86.105,86.11,86.105,86.11,11000000.0
2009-09-08 06:14:00,86.1,86.105,86.1,86.1,32400000.0
2009-09-08 06:15:00,86.105,86.105,86.09,86.095,36100000.0
2009-09-08 06:16:00,86.09,86.095,86.085,86.09,19900000.0
2009-09-08 06:17:00,86.095,86.095,86.08,86.08,13600000.0
2009-09-08 06:18:00,86.09,86.1,86.08,86.09,28300000.0
2009-09-08 06:19:00,86.085,86.1,86.085,86.095,34000000.0
2009-09-08 06:20:00,86.095,86.095,86.085,86.085,6500000.0
2009-09-08 06:21:00,86.095,86.095,86.085,86.085,12800000.0
2009-09-08 06:22:00,86.085,86.09,86.085,86.085,33600000.0
2009-09-08 06:23:00,86.085,86.09,86.075,86.085,69000000.0
2009-09-08 06:24:00,86.09,86.09,86.085,86.085,29000000.0
2009-09-08 06:25:00,86.085,86.085,86.07,86.07,56100000.0
2009-09-08 06:26:00,86.07,86.075,86.065,86.065,44000000.0
2009-09-08 06:27:00,86.06,86.065,86.045,86.045,71100000.0
2009-09-08 06:28:00,86.05,86.065,86.045,86.065,52100000.0
2009-09-08 06:29:00,86.065,86.065,86.055,86.065,56600000.0
2009-09-08 06:30:00,86.06,86.065,86.035,86.04,74300000.0
2009-09-08 06:31:00,86.04,86.04,86.03,86.035,107600000.0
2009-09-08 06:32:00,86.03,86.04,86.03,86.04,73800000.0
2009-09-08 06:33:00,86.04,86.045,86.03,86.04,44200000.0
2009-09-08 06:34:00,86.03,86.03,86.01,86.01,204000000.0
2009-09-08 06:35:00,86.02,86.025,85.99,85.995,84600000.0
2009-09-08 06:36:00,85.99,85.995,85.98,85.99,52900000.0
2009-09-08 06:37:00,85.995,86.0,85.985,86.0,40200000.0
2009-09-08 06:38:00,86.0,86.0,85.99,85.995,63800000.0
2009-09-08 06:39:00,86.0,86.0,85.955,85.96,58600000.0
2009-09-08 06:40:00,85.955,85.97,85.95,85.96,66000000.0
2009-09-08 06:41:00,85.96,85.96,85.95,85.955,279700000.0
2009-09-08 06:42:00,85.955,85.965,85.95,85.965,139500000.0
2009-09-08 06:43:00,85.96,85.96,85.95,85.96,67100000.0
2009-09-08 06:44:00,85.95,85.96,85.95,85.96,43500000.0
2009-09-08 06:45:00,85.95,85.955,85.94,85.945,88700000.0
2009-09-08 06:46:00,85.945,85.95,85.925,85.925,175900000.0
2009-09-08 06:47:00,85.925,85.95,85.925,85.95,66500000.0
2009-09-08 06:48:00,85.95,85.95,85.925,85.93,39200000.0
2009-09-08 06:49:00,85.94,85.945,85.93,85.94,43300000.0
2009-09-08 06:50:00,85.935,85.95,85.93,85.95,21400000.0
2009-09-08 06:51:00,85.955,85.955,85.94,85.945,39900000.0
2009-09-08 06:52:00,85.945,85.945,85.945,85.945,2000000.0
2009-09-08 06:53:00,85.945,85.95,85.945,85.95,13700000.0
2009-09-08 06:54:00,85.965,85.97,85.96,85.965,45300000.0
2009-09-08 06:55:00,85.97,85.98,85.97,85.98,24700000.0
2009-09-08 06:56:00,85.99,86.0,85.99,85.99,52900000.0
2009-09-08 06:57:00,85.99,86.0,85.99,86.0,36300000.0
2009-09-08 06:58:00,86.0,86.005,86.0,86.005,71900000.0
2009-09-08 06:59:00,86.005,86.015,86.005,86.01,25900000.0
2009-09-08 07:00:00,86.01,86.015,85.99,85.99,33300000.0
2009-09-08 07:01:00,85.99,85.99,85.99,85.99,148400000.0
2009-09-08 07:02:00,85.99,86.0,85.99,85.995,108900000.0
2009-09-08 07:03:00,85.99,86.0,85.99,86.0,56000000.0
2009-09-08 07:04:00,86.0,86.0,86.0,86.0,3200000.0
2009-09-08 07:05:00,86.0,86.0,86.0,86.0,41700000.0
2009-09-08 07:06:00,86.0,86.0,85.99,85.99,22500000.0
2009-09-08 07:07:00,85.99,85.99,85.985,85.985,29000000.0
2009-09-08 07:08:00,85.985,85.99,85.98,85.98,46000000.0
2009-09-08 07:09:00,85.98,85.98,85.96,85.96,128600000.0
2009-09-08 07:10:00,85.96,85.96,85.94,85.94,46400000.0
2009-09-08 07:11:00,85.94,85.95,85.93,85.95,124900000.0
2009-09-08 07:12:00,85.95,85.98,85.95,85.97,83100000.0
2009-09-08 07:13:00,85.98,85.99,85.97,85.98,98900000.0
2009-09-08 07:14:00,85.98,85.99,85.98,85.985,147700000.0
2009-09-08 07:15:00,85.985,85.99,85.98,85.98,79200000.0
2009-09-08 07:16:00,85.98,86.005,85.98,86.0,112500000.0
2009-09-08 07:17:00,86.0,86.0,85.99,85.995,46800000.0
2009-09-08 07:18:00,86.0,86.005,86.0,86.005,34400000.0
2009-09-08 07:19:00,86.005,86.015,86.0,86.015,60900000.0
2009-09-08 07:20:00,86.015,86.025,86.015,86.02,128900000.0
2009-09-08 07:21:00,86.015,86.04,86.015,86.03,83600000.0
2009-09-08 07:22:00,86.035,86.035,86.02,86.025,155400000.0
2009-09-08 07:23:00,86.025,86.03,86.02,86.03,50600000.0
2009-09-08 07:24:00,86.03,86.03,86.015,86.015,52300000.0
2009-09-08 07:25:00,86.02,86.025,86.02,86.02,33800000.0
2009-09-08 07:26:00,86.02,86.04,86.02,86.035,49200000.0
2009-09-08 07:27:00,86.03,86.03,86.03,86.03,2400000.0
2009-09-08 07:28:00,86.035,86.05,86.03,86.05,67500000.0
2009-09-08 07:29:00,86.05,86.075,86.05,86.075,143300000.0
2009-09-08 07:30:00,86.075,86.08,86.055,86.06,136100000.0
2009-09-08 07:31:00,86.065,86.075,86.06,86.075,97100000.0
2009-09-08 07:32:00,86.07,86.075,86.06,86.06,92100000.0
2009-09-08 07:33:00,86.07,86.1,86.065,86.09,69100000.0
2009-09-08 07:34:00,86.095,86.095,86.075,86.075,84200000.0
2009-09-08 07:35:00,86.075,86.15,86.075,86.14,207400000.0
2009-09-08 07:36:00,86.14,86.14,86.07,86.08,105300000.0
2009-09-08 07:37:00,86.08,86.08,86.07,86.08,49300000.0
2009-09-08 07:38:00,86.075,86.08,86.07,86.08,27300000.0
2009-09-08 07:39:00,86.085,86.085,86.08,86.085,83900000.0
2009-09-08 07:40:00,86.085,86.09,86.08,86.09,29600000.0
2009-09-08 07:41:00,86.09,86.105,86.09,86.09,113100000.0
2009-09-08 07:42:00,86.09,86.09,86.09,86.09,85200000.0
2009-09-08 07:43:00,86.09,86.09,86.08,86.09,66000000.0
2009-09-08 07:44:00,86.09,86.095,86.09,86.09,103900000.0
2009-09-08 07:45:00,86.09,86.11,86.09,86.1,74500000.0
2009-09-08 07:46:00,86.1,86.105,86.1,86.1,12300000.0
2009-09-08 07:47:00,86.1,86.105,86.1,86.105,178300000.0
2009-09-08 07:48:00,86.105,86.125,86.1,86.11,200200000.0
2009-09-08 07:49:00,86.11,86.125,86.09,86.12,209500000.0
2009-09-08 07:50:00,86.11,86.125,86.11,86.12,74700000.0
2009-09-08 07:51:00,86.12,86.14,86.12,86.14,76100000.0
2009-09-08 07:52:00,86.14,86.165,86.13,86.165,82500000.0
2009-09-08 07:53:00,86.155,86.165,86.13,86.135,204100000.0
2009-09-08 07:54:00,86.13,86.14,86.13,86.13,93800000.0
2009-09-08 07:55:00,86.13,86.14,86.13,86.14,78500000.0
2009-09-08 07:56:00,86.14,86.15,86.14,86.15,76800000.0
2009-09-08 07:57:00,86.15,86.15,86.15,86.15,28000000.0
2009-09-08 07:58:00,86.15,86.17,86.15,86.16,54700000.0
2009-09-08 07:59:00,86.16,86.175,86.16,86.175,39700000.0
2009-09-08 08:00:00,86.17,86.17,86.145,86.16,151000000.0
2009-09-08 08:01:00,86.155,86.16,86.145,86.15,91700000.0
2009-09-08 08:02:00,86.15,86.15,86.12,86.14,189300000.0
2009-09-08 08:03:00,86.14,86.15,86.14,86.145,93500000.0
2009-09-08 08:04:00,86.14,86.14,86.13,86.14,151900000.0
2009-09-08 08:05:00,86.14,86.14,86.12,86.12,188000000.0
2009-09-08 08:06:00,86.12,86.135,86.1,86.13,203300000.0
2009-09-08 08:07:00,86.13,86.14,86.11,86.11,116800000.0
2009-09-08 08:08:00,86.11,86.11,86.07,86.09,258000000.0
2009-09-08 08:09:00,86.08,86.1,86.08,86.1,94400000.0
2009-09-08 08:10:00,86.1,86.105,86.09,86.09,188400000.0
2009-09-08 08:11:00,86.09,86.09,86.05,86.05,63500000.0
2009-09-08 08:12:00,86.05,86.05,86.02,86.02,44200000.0
2009-09-08 08:13:00,86.02,86.04,86.02,86.03,108900000.0
2009-09-08 08:14:00,86.03,86.03,85.99,86.0,189200000.0
2009-09-08 08:15:00,86.0,86.005,85.965,85.97,243600000.0
2009-09-08 08:16:00,85.97,85.97,85.95,85.96,440900000.0
2009-09-08 08:17:00,85.96,85.97,85.95,85.95,218900000.0
2009-09-08 08:18:00,85.955,85.975,85.955,85.96,127500000.0
2009-09-08 08:19:00,85.96,85.965,85.95,85.96,148300000.0
2009-09-08 08:20:00,85.955,85.96,85.89,85.92,278800000.0
2009-09-08 08:21:00,85.92,85.93,85.89,85.905,274300000.0
2009-09-08 08:22:00,85.9,85.94,85.9,85.94,275100000.0
2009-09-08 08:23:00,85.94,85.985,85.93,85.98,288900000.0
2009-09-08 08:24:00,85.98,86.035,85.98,86.02,316600000.0
2009-09-08 08:25:00,86.02,86.1,86.02,86.1,299500000.0
2009-09-08 08:26:00,86.1,86.135,86.1,86.125,281100000.0
2009-09-08 08:27:00,86.13,86.13,86.09,86.1,236400000.0
2009-09-08 08:28:00,86.1,86.11,86.07,86.11,269400000.0
2009-09-08 08:29:00,86.11,86.12,86.07,86.095,331500000.0
2009-09-08 08:30:00,86.095,86.13,86.095,86.12,268100000.0
2009-09-08 08:31:00,86.125,86.145,86.1,86.1,265400000.0
2009-09-08 08:32:00,86.1,86.11,86.095,86.11,151100000.0
2009-09-08 08:33:00,86.11,86.15,86.11,86.13,255800000.0
2009-09-08 08:34:00,86.13,86.16,86.13,86.14,263400000.0
2009-09-08 08:35:00,86.14,86.19,86.13,86.175,224400000.0
2009-09-08 08:36:00,86.17,86.175,86.15,86.15,147600000.0
2009-09-08 08:37:00,86.15,86.16,86.12,86.125,200200000.0
2009-09-08 08:38:00,86.125,86.15,86.12,86.15,220400000.0
2009-09-08 08:39:00,86.15,86.205,86.15,86.18,219600000.0
2009-09-08 08:40:00,86.18,86.19,86.17,86.18,156100000.0
2009-09-08 08:41:00,86.18,86.215,86.18,86.2,251700000.0
2009-09-08 08:42:00,86.2,86.235,86.2,86.21,294900000.0
2009-09-08 08:43:00,86.205,86.215,86.19,86.195,246200000.0
2009-09-08 08:44:00,86.195,86.205,86.17,86.2,227000000.0
2009-09-08 08:45:00,86.205,86.205,86.165,86.17,155400000.0
2009-09-08 08:46:00,86.175,86.185,86.17,86.17,134800000.0
2009-09-08 08:47:00,86.17,86.175,86.16,86.16,69600000.0
2009-09-08 08:48:00,86.155,86.16,86.15,86.15,81400000.0
2009-09-08 08:49:00,86.15,86.15,86.11,86.12,124300000.0
2009-09-08 08:50:00,86.13,86.13,86.065,86.07,250300000.0
2009-09-08 08:51:00,86.075,86.095,86.06,86.09,153500000.0
2009-09-08 08:52:00,86.095,86.12,86.09,86.11,228500000.0
2009-09-08 08:53:00,86.11,86.115,86.07,86.095,252500000.0
2009-09-08 08:54:00,86.095,86.12,86.065,86.07,173200000.0
2009-09-08 08:55:00,86.07,86.125,86.07,86.115,270200000.0
2009-09-08 08:56:00,86.12,86.16,86.115,86.14,314500000.0
2009-09-08 08:57:00,86.14,86.15,86.11,86.11,162000000.0
2009-09-08 08:58:00,86.11,86.115,86.075,86.105,209000000.0
2009-09-08 08:59:00,86.105,86.115,86.055,86.06,134400000.0
2009-09-08 09:00:00,86.06,86.08,86.0,86.03,283400000.0
2009-09-08 09:01:00,86.03,86.095,86.025,86.095,163900000.0
2009-09-08 09:02:00,86.09,86.11,86.075,86.11,73800000.0
2009-09-08 09:03:00,86.11,86.115,86.07,86.085,107200000.0
2009-09-08 09:04:00,86.085,86.105,86.085,86.09,180100000.0
2009-09-08 09:05:00,86.09,86.105,86.07,86.07,197100000.0
2009-09-08 09:06:00,86.07,86.105,86.05,86.105,254400000.0
2009-09-08 09:07:00,86.105,86.12,86.08,86.12,172200000.0
2009-09-08 09:08:00,86.12,86.145,86.11,86.145,161900000.0
2009-09-08 09:09:00,86.135,86.135,86.08,86.08,229600000.0
2009-09-08 09:10:00,86.08,86.12,86.08,86.11,272600000.0
2009-09-08 09:11:00,86.11,86.12,86.1,86.12,187900000.0
2009-09-08 09:12:00,86.115,86.115,86.065,86.1,192100000.0
2009-09-08 09:13:00,86.105,86.135,86.05,86.08,266000000.0
2009-09-08 09:14:00,86.07,86.07,86.04,86.07,206200000.0
2009-09-08 09:15:00,86.07,86.105,86.07,86.095,307900000.0
2009-09-08 09:16:00,86.1,86.1,86.06,86.09,252800000.0
2009-09-08 09:17:00,86.09,86.115,86.09,86.1,183100000.0
2009-09-08 09:18:00,86.1,86.1,86.08,86.08,137000000.0
2009-09-08 09:19:00,86.08,86.105,86.08,86.105,141500000.0
2009-09-08 09:20:00,86.105,86.12,86.1,86.11,53200000.0
2009-09-08 09:21:00,86.115,86.13,86.115,86.12,179900000.0
2009-09-08 09:22:00,86.12,86.13,86.1,86.11,209000000.0
2009-09-08 09:23:00,86.1,86.115,86.09,86.115,143500000.0
2009-09-08 09:24:00,86.11,86.13,86.11,86.13,103600000.0
2009-09-08 09:25:00,86.135,86.135,86.11,86.13,122200000.0
2009-09-08 09:26:00,86.135,86.145,86.105,86.135,274300000.0
2009-09-08 09:27:00,86.13,86.14,86.12,86.13,148000000.0
2009-09-08 09:28:00,86.13,86.165,86.13,86.155,134500000.0
2009-09-08 09:29:00,86.155,86.185,86.155,86.16,280900000.0
2009-09-08 09:30:00,86.16,86.195,86.16,86.19,58300000.0
2009-09-08 09:31:00,86.195,86.205,86.17,86.19,186500000.0
2009-09-08 09:32:00,86.19,86.19,86.165,86.17,237400000.0
2009-09-08 09:33:00,86.17,86.17,86.15,86.16,152300000.0
2009-09-08 09:34:00,86.16,86.22,86.16,86.21,215800000.0
2009-09-08 09:35:00,86.21,86.265,86.21,86.25,265500000.0
2009-09-08 09:36:00,86.25,86.255,86.205,86.23,195100000.0
2009-09-08 09:37:00,86.23,86.265,86.23,86.24,206900000.0
2009-09-08 09:38:00,86.24,86.27,86.24,86.24,283200000.0
2009-09-08 09:39:00,86.24,86.26,86.24,86.25,320600000.0
2009-09-08 09:40:00,86.25,86.27,86.24,86.24,235500000.0
2009-09-08 09:41:00,86.25,86.25,86.24,86.24,116000000.0
2009-09-08 09:42:00,86.24,86.285,86.24,86.27,194300000.0
2009-09-08 09:43:00,86.27,86.275,86.25,86.26,185100000.0
2009-09-08 09:44:00,86.26,86.265,86.25,86.25,206900000.0
2009-09-08 09:45:00,86.25,86.3,86.25,86.3,170600000.0
2009-09-08 09:46:00,86.29,86.355,86.29,86.325,174300000.0
2009-09-08 09:47:00,86.315,86.325,86.25,86.265,165400000.0
2009-09-08 09:48:00,86.26,86.28,86.26,86.275,72000000.0
2009-09-08 09:49:00,86.275,86.285,86.195,86.195,177000000.0
2009-09-08 09:50:00,86.19,86.19,86.035,86.095,262100000.0
2009-09-08 09:51:00,86.095,86.115,86.075,86.11,285600000.0
2009-09-08 09:52:00,86.11,86.115,86.025,86.08,415300000.0
2009-09-08 09:53:00,86.08,86.12,86.075,86.09,302000000.0
2009-09-08 09:54:00,86.095,86.14,86.09,86.12,240500000.0
2009-09-08 09:55:00,86.135,86.145,86.11,86.14,117500000.0
2009-09-08 09:56:00,86.14,86.155,86.105,86.14,243500000.0
2009-09-08 09:57:00,86.14,86.16,86.125,86.16,239700000.0
2009-09-08 09:58:00,86.15,86.16,86.15,86.16,158700000.0
2009-09-08 09:59:00,86.16,86.16,86.13,86.13,142700000.0
2009-09-08 10:00:00,86.13,86.2,86.13,86.175,284000000.0
2009-09-08 10:01:00,86.17,86.175,86.155,86.155,221300000.0
2009-09-08 10:02:00,86.15,86.2,86.12,86.19,272800000.0
2009-09-08 10:03:00,86.19,86.195,86.135,86.14,173600000.0
2009-09-08 10:04:00,86.14,86.17,86.14,86.16,213100000.0
2009-09-08 10:05:00,86.16,86.19,86.155,86.16,195400000.0
2009-09-08 10:06:00,86.16,86.18,86.14,86.16,334200000.0
2009-09-08 10:07:00,86.16,86.16,86.145,86.15,170600000.0
2009-09-08 10:08:00,86.15,86.18,86.145,86.165,146000000.0
2009-09-08 10:09:00,86.15,86.155,86.11,86.135,233200000.0
2009-09-08 10:10:00,86.13,86.145,86.1,86.12,182000000.0
2009-09-08 10:11:00,86.12,86.165,86.12,86.165,121600000.0
2009-09-08 10:12:00,86.165,86.165,86.135,86.15,227900000.0
2009-09-08 10:13:00,86.155,86.17,86.15,86.15,199200000.0
2009-09-08 10:14:00,86.15,86.15,86.13,86.13,206600000.0
2009-09-08 10:15:00,86.13,86.14,86.11,86.11,222000000.0
2009-09-08 10:16:00,86.11,86.12,86.1,86.115,391100000.0
2009-09-08 10:17:00,86.11,86.11,86.085,86.1,165600000.0
2009-09-08 10:18:00,86.1,86.13,86.09,86.1,185300000.0
2009-09-08 10:19:00,86.1,86.105,85.965,86.01,327800000.0
2009-09-08 10:20:00,86.01,86.025,85.99,86.02,242200000.0
2009-09-08 10:21:00,86.02,86.02,85.96,85.98,273100000.0
2009-09-08 10:22:00,85.98,86.015,85.97,86.005,148800000.0
2009-09-08 10:23:00,86.01,86.035,86.01,86.02,80100000.0
2009-09-08 10:24:00,86.02,86.065,86.01,86.01,181900000.0
2009-09-08 10:25:00,86.02,86.04,86.02,86.03,57400000.0
2009-09-08 10:26:00,86.03,86.06,86.025,86.04,131600000.0
2009-09-08 10:27:00,86.04,86.07,86.04,86.07,92500000.0
2009-09-08 10:28:00,86.07,86.07,86.05,86.07,199700000.0
2009-09-08 10:29:00,86.075,86.075,86.06,86.075,133400000.0
2009-09-08 10:30:00,86.075,86.085,86.06,86.07,98800000.0
2009-09-08 10:31:00,86.07,86.085,86.04,86.04,108200000.0
2009-09-08 10:32:00,86.04,86.04,86.03,86.03,182100000.0
2009-09-08 10:33:00,86.03,86.08,86.03,86.07,321900000.0
2009-09-08 10:34:00,86.07,86.075,86.05,86.05,202000000.0
2009-09-08 10:35:00,86.05,86.06,86.04,86.06,255400000.0
2009-09-08 10:36:00,86.06,86.07,86.04,86.04,136500000.0
2009-09-08 10:37:00,86.04,86.055,86.035,86.045,125800000.0
2009-09-08 10:38:00,86.045,86.06,86.02,86.02,179200000.0
2009-09-08 10:39:00,86.02,86.045,86.01,86.045,225600000.0
2009-09-08 10:40:00,86.045,86.055,86.03,86.04,146100000.0
2009-09-08 10:41:00,86.04,86.04,85.995,86.03,152700000.0
2009-09-08 10:42:00,86.03,86.04,86.03,86.04,198600000.0
2009-09-08 10:43:00,86.04,86.07,86.035,86.05,154600000.0
2009-09-08 10:44:00,86.05,86.05,86.035,86.04,180200000.0
2009-09-08 10:45:00,86.04,86.04,86.03,86.03,134800000.0
2009-09-08 10:46:00,86.035,86.085,86.03,86.08,180700000.0
2009-09-08 10:47:00,86.08,86.08,86.045,86.045,87900000.0
2009-09-08 10:48:00,86.045,86.08,86.045,86.06,122600000.0
2009-09-08 10:49:00,86.06,86.06,86.02,86.04,144400000.0
2009-09-08 10:50:00,86.04,86.085,86.04,86.085,258900001.0
2009-09-08 10:51:00,86.085,86.085,86.08,86.08,73200000.0
2009-09-08 10:52:00,86.08,86.095,86.075,86.075,88800000.0
2009-09-08 10:53:00,86.075,86.14,86.075,86.135,192900000.0
2009-09-08 10:54:00,86.135,86.135,86.07,86.07,62700000.0
2009-09-08 10:55:00,86.08,86.1,86.075,86.075,104100000.0
2009-09-08 10:56:00,86.07,86.07,86.06,86.07,90000000.0
2009-09-08 10:57:00,86.07,86.08,86.06,86.07,191300000.0
2009-09-08 10:58:00,86.07,86.085,86.06,86.085,202200000.0
2009-09-08 10:59:00,86.09,86.105,86.05,86.05,243500000.0
2009-09-08 11:00:00,86.055,86.135,86.05,86.135,114100000.0
2009-09-08 11:01:00,86.13,86.145,86.12,86.145,116600000.0
2009-09-08 11:02:00,86.145,86.165,86.13,86.16,115400000.0
2009-09-08 11:03:00,86.16,86.17,86.15,86.155,114800000.0
2009-09-08 11:04:00,86.155,86.16,86.145,86.155,53100000.0
2009-09-08 11:05:00,86.16,86.16,86.135,86.14,95800000.0
2009-09-08 11:06:00,86.14,86.15,86.135,86.14,84700000.0
2009-09-08 11:07:00,86.14,86.15,86.12,86.14,136700000.0
2009-09-08 11:08:00,86.14,86.15,86.12,86.13,153700000.0
2009-09-08 11:09:00,86.13,86.14,86.13,86.14,124500000.0
2009-09-08 11:10:00,86.14,86.14,86.11,86.115,195300000.0
2009-09-08 11:11:00,86.12,86.15,86.12,86.14,249000000.0
2009-09-08 11:12:00,86.14,86.14,86.11,86.11,94800000.0
2009-09-08 11:13:00,86.125,86.125,86.115,86.12,45300000.0
2009-09-08 11:14:00,86.12,86.12,86.1,86.1,121900000.0
2009-09-08 11:15:00,86.1,86.13,86.1,86.11,141300000.0
2009-09-08 11:16:00,86.11,86.12,86.1,86.12,230700000.0
2009-09-08 11:17:00,86.12,86.12,86.1,86.12,86000000.0
2009-09-08 11:18:00,86.12,86.12,86.1,86.105,54300000.0
2009-09-08 11:19:00,86.105,86.115,86.1,86.115,66800000.0
2009-09-08 11:20:00,86.115,86.125,86.115,86.125,16200000.0
2009-09-08 11:21:00,86.125,86.13,86.11,86.12,53200000.0
2009-09-08 11:22:00,86.12,86.12,86.11,86.115,116200000.0
2009-09-08 11:23:00,86.12,86.135,86.12,86.13,47200000.0
2009-09-08 11:24:00,86.13,86.175,86.13,86.17,120300000.0
2009-09-08 11:25:00,86.17,86.19,86.15,86.17,110800000.0
2009-09-08 11:26:00,86.17,86.21,86.17,86.21,53800000.0
2009-09-08 11:27:00,86.22,86.255,86.21,86.245,155200000.0
2009-09-08 11:28:00,86.245,86.25,86.22,86.225,219100000.0
2009-09-08 11:29:00,86.225,86.24,86.22,86.24,117900000.0
2009-09-08 11:30:00,86.24,86.28,86.24,86.26,120600000.0
2009-09-08 11:31:00,86.26,86.275,86.26,86.26,209600000.0
2009-09-08 11:32:00,86.26,86.285,86.26,86.275,124700000.0
2009-09-08 11:33:00,86.275,86.28,86.27,86.27,49100000.0
2009-09-08 11:34:00,86.27,86.27,86.265,86.265,40100000.0
2009-09-08 11:35:00,86.265,86.27,86.26,86.26,39100000.0
2009-09-08 11:36:00,86.26,86.275,86.25,86.275,84000000.0
2009-09-08 11:37:00,86.27,86.275,86.22,86.235,98000000.0
2009-09-08 11:38:00,86.235,86.24,86.21,86.235,191600000.0
2009-09-08 11:39:00,86.24,86.24,86.21,86.22,255600000.0
2009-09-08 11:40:00,86.22,86.285,86.22,86.285,135300000.0
2009-09-08 11:41:00,86.285,86.285,86.255,86.27,86600000.0
2009-09-08 11:42:00,86.265,86.275,86.26,86.275,201500000.0
2009-09-08 11:43:00,86.275,86.325,86.265,86.325,150700000.0
2009-09-08 11:44:00,86.315,86.375,86.315,86.34,251400000.0
2009-09-08 11:45:00,86.33,86.34,86.305,86.325,246700000.0
2009-09-08 11:46:00,86.33,86.385,86.315,86.355,170000000.0
2009-09-08 11:47:00,86.35,86.365,86.32,86.325,201400000.0
2009-09-08 11:48:00,86.325,86.33,86.3,86.31,186300000.0
2009-09-08 11:49:00,86.31,86.335,86.3,86.325,272200000.0
2009-09-08 11:50:00,86.335,86.35,86.29,86.34,236700000.0
2009-09-08 11:51:00,86.34,86.37,86.295,86.35,253000000.0
2009-09-08 11:52:00,86.35,86.35,86.305,86.31,198600000.0
2009-09-08 11:53:00,86.31,86.32,86.295,86.295,149200000.0
2009-09-08 11:54:00,86.295,86.295,86.19,86.22,237400000.0
2009-09-08 11:55:00,86.22,86.22,86.175,86.19,184600000.0
2009-09-08 11:56:00,86.18,86.19,86.155,86.165,168200000.0
2009-09-08 11:57:00,86.16,86.16,86.115,86.155,267400000.0
2009-09-08 11:58:00,86.15,86.19,86.15,86.18,103300000.0
2009-09-08 11:59:00,86.18,86.205,86.165,86.18,260800000.0
2009-09-08 12:00:00,86.17,86.17,86.06,86.06,306000000.0
2009-09-08 12:01:00,86.06,86.06,86.02,86.04,364600000.0
2009-09-08 12:02:00,86.04,86.07,86.03,86.07,214800000.0
2009-09-08 12:03:00,86.07,86.105,86.06,86.1,248400000.0
2009-09-08 12:04:00,86.1,86.13,86.08,86.13,289700000.0
2009-09-08 12:05:00,86.13,86.15,86.11,86.15,275500000.0
2009-09-08 12:06:00,86.15,86.195,86.12,86.12,341600000.0
2009-09-08 12:07:00,86.115,86.12,86.08,86.08,164600000.0
2009-09-08 12:08:00,86.08,86.08,86.04,86.04,204700000.0
2009-09-08 12:09:00,86.04,86.04,86.01,86.03,191900000.0
2009-09-08 12:10:00,86.03,86.095,86.03,86.075,202000000.0
2009-09-08 12:11:00,86.065,86.085,86.05,86.07,167200000.0
2009-09-08 12:12:00,86.075,86.08,86.06,86.08,78000000.0
2009-09-08 12:13:00,86.075,86.095,86.07,86.09,128200000.0
2009-09-08 12:14:00,86.09,86.12,86.09,86.115,282400000.0
2009-09-08 12:15:00,86.115,86.115,86.09,86.09,22000000.0
2009-09-08 12:16:00,86.085,86.09,86.075,86.085,61800000.0
2009-09-08 12:17:00,86.085,86.085,86.065,86.07,72800000.0
2009-09-08 12:18:00,86.075,86.075,86.06,86.06,119800000.0
2009-09-08 12:19:00,86.06,86.07,86.04,86.04,150200000.0
2009-09-08 12:20:00,86.045,86.06,86.04,86.06,218000000.0
2009-09-08 12:21:00,86.06,86.06,86.04,86.05,91200000.0
2009-09-08 12:22:00,86.05,86.08,86.05,86.08,139200000.0
2009-09-08 12:23:00,86.08,86.11,86.08,86.1,138400000.0
2009-09-08 12:24:00,86.1,86.135,86.1,86.12,179000000.0
2009-09-08 12:25:00,86.12,86.12,86.11,86.11,81000000.0
2009-09-08 12:26:00,86.11,86.12,86.11,86.12,41800000.0
2009-09-08 12:27:00,86.12,86.12,86.11,86.11,60500000.0
2009-09-08 12:28:00,86.105,86.11,86.08,86.08,148100000.0
2009-09-08 12:29:00,86.08,86.1,86.06,86.09,115400000.0
2009-09-08 12:30:00,86.095,86.11,86.09,86.105,48400000.0
2009-09-08 12:31:00,86.105,86.105,86.09,86.095,33600000.0
2009-09-08 12:32:00,86.105,86.125,86.105,86.12,56000000.0
2009-09-08 12:33:00,86.125,86.125,86.07,86.08,147600000.0
2009-09-08 12:34:00,86.08,86.11,86.08,86.11,178800000.0
2009-09-08 12:35:00,86.11,86.12,86.11,86.12,78800000.0
2009-09-08 12:36:00,86.12,86.12,86.1,86.1,93700000.0
2009-09-08 12:37:00,86.105,86.11,86.1,86.1,163600000.0
2009-09-08 12:38:00,86.105,86.11,86.09,86.09,78600000.0
2009-09-08 12:39:00,86.1,86.125,86.095,86.125,157500000.0
2009-09-08 12:40:00,86.125,86.14,86.125,86.14,103700000.0
2009-09-08 12:41:00,86.135,86.135,86.12,86.12,125900000.0
2009-09-08 12:42:00,86.125,86.14,86.125,86.13,115700000.0
2009-09-08 12:43:00,86.13,86.14,86.12,86.135,162300000.0
2009-09-08 12:44:00,86.14,86.14,86.12,86.12,121900000.0
2009-09-08 12:45:00,86.125,86.13,86.12,86.125,33800000.0
2009-09-08 12:46:00,86.125,86.14,86.11,86.14,163500000.0
2009-09-08 12:47:00,86.15,86.16,86.135,86.16,151300000.0
2009-09-08 12:48:00,86.16,86.165,86.15,86.165,160600000.0
2009-09-08 12:49:00,86.175,86.175,86.17,86.175,28100000.0
2009-09-08 12:50:00,86.17,86.2,86.17,86.195,125300000.0
2009-09-08 12:51:00,86.195,86.205,86.18,86.185,221100000.0
2009-09-08 12:52:00,86.18,86.19,86.17,86.175,132500000.0
2009-09-08 12:53:00,86.165,86.175,86.14,86.14,102100000.0
2009-09-08 12:54:00,86.14,86.18,86.14,86.17,87700000.0
2009-09-08 12:55:00,86.175,86.2,86.17,86.2,108700000.0
2009-09-08 12:56:00,86.195,86.21,86.19,86.205,101700000.0
2009-09-08 12:57:00,86.205,86.22,86.185,86.215,175200000.0
2009-09-08 12:58:00,86.21,86.23,86.205,86.205,142900000.0
2009-09-08 12:59:00,86.21,86.21,86.19,86.205,49500000.0
2009-09-08 13:00:00,86.2,86.205,86.19,86.2,166700000.0
2009-09-08 13:01:00,86.2,86.205,86.18,86.18,167200000.0
2009-09-08 13:02:00,86.185,86.19,86.175,86.175,113500000.0
2009-09-08 13:03:00,86.17,86.175,86.15,86.16,185500000.0
2009-09-08 13:04:00,86.16,86.16,86.13,86.14,306300000.0
2009-09-08 13:05:00,86.14,86.145,86.125,86.125,143000000.0
2009-09-08 13:06:00,86.125,86.125,86.1,86.12,269800000.0
2009-09-08 13:07:00,86.12,86.13,86.1,86.13,215600000.0
2009-09-08 13:08:00,86.125,86.13,86.09,86.09,47200000.0
2009-09-08 13:09:00,86.09,86.12,86.09,86.12,127600000.0
2009-09-08 13:10:00,86.12,86.125,86.115,86.12,240200000.0
2009-09-08 13:11:00,86.12,86.13,86.09,86.09,92600000.0
2009-09-08 13:12:00,86.09,86.1,86.09,86.1,20600000.0
2009-09-08 13:13:00,86.095,86.105,86.09,86.095,87400000.0
2009-09-08 13:14:00,86.09,86.09,86.08,86.085,86600000.0
2009-09-08 13:15:00,86.09,86.135,86.09,86.13,93000000.0
2009-09-08 13:16:00,86.13,86.13,86.1,86.1,207400000.0
2009-09-08 13:17:00,86.105,86.125,86.105,86.125,159400000.0
2009-09-08 13:18:00,86.125,86.13,86.11,86.11,189300000.0
2009-09-08 13:19:00,86.11,86.125,86.1,86.125,248800000.0
2009-09-08 13:20:00,86.125,86.125,86.1,86.11,164000000.0
2009-09-08 13:21:00,86.11,86.14,86.105,86.135,279800000.0
2009-09-08 13:22:00,86.135,86.135,86.12,86.12,146000000.0
2009-09-08 13:23:00,86.12,86.12,86.055,86.08,181000000.0
2009-09-08 13:24:00,86.08,86.08,86.04,86.04,235200000.0
2009-09-08 13:25:00,86.04,86.06,86.04,86.06,189700000.0
2009-09-08 13:26:00,86.06,86.1,86.06,86.08,158300000.0
2009-09-08 13:27:00,86.08,86.105,86.08,86.09,172000000.0
2009-09-08 13:28:00,86.09,86.135,86.085,86.135,136600000.0
2009-09-08 13:29:00,86.14,86.195,86.13,86.18,254000000.0
2009-09-08 13:30:00,86.18,86.19,86.15,86.165,160600000.0
2009-09-08 13:31:00,86.165,86.21,86.165,86.18,105300000.0
2009-09-08 13:32:00,86.18,86.195,86.175,86.18,106300000.0
2009-09-08 13:33:00,86.19,86.195,86.165,86.165,102000000.0
2009-09-08 13:34:00,86.17,86.175,86.15,86.16,253900000.0
2009-09-08 13:35:00,86.16,86.21,86.16,86.175,203100000.0
2009-09-08 13:36:00,86.175,86.205,86.175,86.19,149500000.0
2009-09-08 13:37:00,86.19,86.2,86.19,86.195,31200000.0
2009-09-08 13:38:00,86.195,86.195,86.17,86.175,55700000.0
2009-09-08 13:39:00,86.175,86.185,86.165,86.175,109400000.0
2009-09-08 13:40:00,86.175,86.215,86.175,86.2,236100000.0
2009-09-08 13:41:00,86.2,86.21,86.195,86.21,144600000.0
2009-09-08 13:42:00,86.21,86.225,86.155,86.19,226700000.0
2009-09-08 13:43:00,86.19,86.25,86.19,86.2,247600000.0
2009-09-08 13:44:00,86.2,86.21,86.18,86.205,229400000.0
2009-09-08 13:45:00,86.205,86.21,86.18,86.18,136700000.0
2009-09-08 13:46:00,86.18,86.205,86.17,86.2,152400000.0
2009-09-08 13:47:00,86.2,86.2,86.18,86.185,42600000.0
2009-09-08 13:48:00,86.185,86.21,86.185,86.2,54800000.0
2009-09-08 13:49:00,86.2,86.21,86.155,86.17,65000000.0
2009-09-08 13:50:00,86.18,86.23,86.18,86.215,138600000.0
2009-09-08 13:51:00,86.215,86.22,86.195,86.22,171200000.0
2009-09-08 13:52:00,86.22,86.24,86.21,86.215,160300000.0
2009-09-08 13:53:00,86.215,86.23,86.215,86.23,76900000.0
2009-09-08 13:54:00,86.23,86.245,86.22,86.235,149000000.0
2009-09-08 13:55:00,86.25,86.285,86.245,86.26,70200000.0
2009-09-08 13:56:00,86.265,86.275,86.255,86.255,129400000.0
2009-09-08 13:57:00,86.26,86.26,86.23,86.235,89400000.0
2009-09-08 13:58:00,86.225,86.235,86.21,86.23,197300000.0
2009-09-08 13:59:00,86.23,86.24,86.185,86.21,218800000.0
2009-09-08 14:00:00,86.22,86.22,86.19,86.21,169500000.0
2009-09-08 14:01:00,86.2,86.215,86.19,86.215,103100000.0
2009-09-08 14:02:00,86.21,86.215,86.19,86.195,137200000.0
2009-09-08 14:03:00,86.2,86.21,86.2,86.2,31500000.0
2009-09-08 14:04:00,86.2,86.2,86.185,86.19,88100000.0
2009-09-08 14:05:00,86.19,86.21,86.18,86.205,92700000.0
2009-09-08 14:06:00,86.205,86.205,86.2,86.2,65300000.0
2009-09-08 14:07:00,86.2,86.205,86.18,86.19,254300000.0
2009-09-08 14:08:00,86.195,86.195,86.16,86.165,144000000.0
2009-09-08 14:09:00,86.165,86.2,86.165,86.2,102600000.0
2009-09-08 14:10:00,86.2,86.22,86.2,86.22,159800000.0
2009-09-08 14:11:00,86.225,86.235,86.21,86.22,58000000.0
2009-09-08 14:12:00,86.22,86.24,86.21,86.23,117200000.0
2009-09-08 14:13:00,86.23,86.23,86.21,86.225,245300000.0
2009-09-08 14:14:00,86.225,86.26,86.225,86.26,109500000.0
2009-09-08 14:15:00,86.26,86.275,86.205,86.22,172500000.0
2009-09-08 14:16:00,86.22,86.225,86.2,86.225,100500000.0
2009-09-08 14:17:00,86.22,86.225,86.205,86.21,111600000.0
2009-09-08 14:18:00,86.205,86.215,86.18,86.195,112800000.0
2009-09-08 14:19:00,86.195,86.215,86.18,86.2,167800000.0
2009-09-08 14:20:00,86.205,86.215,86.15,86.21,158100000.0
2009-09-08 14:21:00,86.215,86.27,86.205,86.27,153200000.0
2009-09-08 14:22:00,86.27,86.31,86.22,86.225,263600000.0
2009-09-08 14:23:00,86.225,86.235,86.195,86.22,159000000.0
2009-09-08 14:24:00,86.22,86.26,86.2,86.215,182900000.0
2009-09-08 14:25:00,86.215,86.24,86.205,86.215,162900000.0
2009-09-08 14:26:00,86.22,86.22,86.19,86.2,146200000.0
2009-09-08 14:27:00,86.2,86.23,86.19,86.23,117900000.0
2009-09-08 14:28:00,86.24,86.245,86.195,86.21,90900000.0
2009-09-08 14:29:00,86.215,86.235,86.2,86.21,129700000.0
2009-09-08 14:30:00,86.19,86.19,86.145,86.17,67300000.0
2009-09-08 14:31:00,86.17,86.205,86.14,86.205,281900000.0
2009-09-08 14:32:00,86.205,86.215,86.155,86.155,302100000.0
2009-09-08 14:33:00,86.155,86.215,86.15,86.19,149300000.0
2009-09-08 14:34:00,86.185,86.195,86.13,86.135,195400000.0
2009-09-08 14:35:00,86.135,86.155,86.13,86.145,63500000.0
2009-09-08 14:36:00,86.155,86.17,86.145,86.155,102300000.0
2009-09-08 14:37:00,86.145,86.17,86.13,86.165,203600000.0
2009-09-08 14:38:00,86.16,86.185,86.15,86.155,183800000.0
2009-09-08 14:39:00,86.155,86.16,86.13,86.13,184600000.0
2009-09-08 14:40:00,86.13,86.14,86.12,86.135,115600000.0
2009-09-08 14:41:00,86.135,86.15,86.13,86.14,60600000.0
2009-09-08 14:42:00,86.14,86.165,86.14,86.145,116400000.0
2009-09-08 14:43:00,86.145,86.16,86.13,86.15,134800000.0
2009-09-08 14:44:00,86.15,86.175,86.14,86.175,100800000.0
2009-09-08 14:45:00,86.175,86.18,86.115,86.12,200900000.0
2009-09-08 14:46:00,86.12,86.12,86.095,86.1,255000000.0
2009-09-08 14:47:00,86.11,86.12,86.09,86.095,123100000.0
2009-09-08 14:48:00,86.1,86.135,86.1,86.11,101200000.0
2009-09-08 14:49:00,86.11,86.11,86.085,86.09,94500000.0
2009-09-08 14:50:00,86.09,86.105,86.08,86.085,164800000.0
2009-09-08 14:51:00,86.09,86.115,86.09,86.105,106700000.0
2009-09-08 14:52:00,86.105,86.125,86.095,86.115,102100000.0
2009-09-08 14:53:00,86.11,86.11,86.09,86.095,96400000.0
2009-09-08 14:54:00,86.095,86.12,86.09,86.11,184400000.0
2009-09-08 14:55:00,86.11,86.125,86.08,86.105,252200000.0
2009-09-08 14:56:00,86.105,86.11,86.055,86.06,266200000.0
2009-09-08 14:57:00,86.065,86.075,86.05,86.055,266200000.0
2009-09-08 14:58:00,86.055,86.07,86.04,86.06,163100000.0
2009-09-08 14:59:00,86.06,86.065,86.04,86.04,257100000.0
2009-09-08 15:00:00,86.04,86.145,86.03,86.145,306800000.0
2009-09-08 15:01:00,86.13,86.13,86.06,86.085,276700000.0
2009-09-08 15:02:00,86.085,86.115,86.085,86.09,135100000.0
2009-09-08 15:03:00,86.095,86.105,86.055,86.1,118000000.0
2009-09-08 15:04:00,86.09,86.1,86.07,86.07,166500000.0
2009-09-08 15:05:00,86.07,86.095,86.05,86.095,98400000.0
2009-09-08 15:06:00,86.095,86.135,86.095,86.12,122800000.0
2009-09-08 15:07:00,86.12,86.12,86.085,86.09,137100000.0
2009-09-08 15:08:00,86.09,86.11,86.06,86.11,282700000.0
2009-09-08 15:09:00,86.11,86.125,86.085,86.09,240200000.0
2009-09-08 15:10:00,86.095,86.1,86.06,86.085,219100000.0
2009-09-08 15:11:00,86.085,86.095,86.08,86.08,191400000.0
2009-09-08 15:12:00,86.085,86.115,86.08,86.1,76000000.0
2009-09-08 15:13:00,86.1,86.105,86.08,86.08,217600000.0
2009-09-08 15:14:00,86.085,86.11,86.085,86.09,97600000.0
2009-09-08 15:15:00,86.09,86.095,86.07,86.075,148900000.0
2009-09-08 15:16:00,86.075,86.08,86.07,86.08,55600000.0
2009-09-08 15:17:00,86.08,86.085,86.07,86.08,93500000.0
2009-09-08 15:18:00,86.08,86.085,86.06,86.08,177100000.0
2009-09-08 15:19:00,86.085,86.11,86.065,86.11,212400000.0
2009-09-08 15:20:00,86.11,86.15,86.1,86.15,252600000.0
2009-09-08 15:21:00,86.15,86.17,86.15,86.15,232800000.0
2009-09-08 15:22:00,86.15,86.185,86.15,86.185,124400000.0
2009-09-08 15:23:00,86.185,86.205,86.175,86.195,116900000.0
2009-09-08 15:24:00,86.19,86.195,86.17,86.195,136400000.0
2009-09-08 15:25:00,86.195,86.195,86.15,86.15,145600000.0
2009-09-08 15:26:00,86.15,86.17,86.145,86.17,286900000.0
2009-09-08 15:27:00,86.17,86.21,86.17,86.195,226700000.0
2009-09-08 15:28:00,86.19,86.19,86.17,86.18,169500000.0
2009-09-08 15:29:00,86.18,86.225,86.18,86.215,212500000.0
2009-09-08 15:30:00,86.215,86.225,86.15,86.165,267300000.0
2009-09-08 15:31:00,86.175,86.175,86.14,86.14,328000000.0
2009-09-08 15:32:00,86.145,86.175,86.135,86.165,262500000.0
2009-09-08 15:33:00,86.16,86.18,86.16,86.18,216300000.0
2009-09-08 15:34:00,86.175,86.185,86.12,86.13,236800000.0
2009-09-08 15:35:00,86.13,86.155,86.1,86.1,155500000.0
2009-09-08 15:36:00,86.1,86.115,86.1,86.105,145500000.0
2009-09-08 15:37:00,86.105,86.11,86.06,86.07,307400000.0
2009-09-08 15:38:00,86.07,86.09,86.055,86.07,246100000.0
2009-09-08 15:39:00,86.07,86.09,86.05,86.065,227300000.0
2009-09-08 15:40:00,86.065,86.085,86.04,86.07,325900000.0
2009-09-08 15:41:00,86.07,86.07,85.99,86.03,264700000.0
2009-09-08 15:42:00,86.025,86.025,85.99,85.995,217700000.0
2009-09-08 15:43:00,85.995,86.03,85.98,85.98,282200000.0
2009-09-08 15:44:00,85.985,86.005,85.965,85.975,269700000.0
2009-09-08 15:45:00,85.975,85.995,85.955,85.96,290800000.0
2009-09-08 15:46:00,85.96,86.025,85.96,85.995,291900000.0
2009-09-08 15:47:00,85.99,85.995,85.955,85.975,133500000.0
2009-09-08 15:48:00,85.975,86.01,85.945,85.99,190600000.0
2009-09-08 15:49:00,85.99,86.015,85.98,86.01,122200000.0
2009-09-08 15:50:00,86.005,86.06,86.005,86.045,198900000.0
2009-09-08 15:51:00,86.05,86.055,86.02,86.025,153800000.0
2009-09-08 15:52:00,86.02,86.05,86.01,86.025,219000000.0
2009-09-08 15:53:00,86.02,86.04,86.01,86.03,161200000.0
2009-09-08 15:54:00,86.03,86.04,86.01,86.04,192900000.0
2009-09-08 15:55:00,86.035,86.035,85.99,85.995,227000000.0
2009-09-08 15:56:00,85.99,86.025,85.965,86.0,326300000.0
2009-09-08 15:57:00,86.0,86.015,85.99,86.0,200500000.0
2009-09-08 15:58:00,86.0,86.01,85.97,85.985,156600000.0
2009-09-08 15:59:00,85.985,85.99,85.88,85.885,294800000.0
2009-09-08 16:00:00,85.885,85.965,85.86,85.95,346700000.0
2009-09-08 16:01:00,85.95,85.955,85.91,85.935,252200000.0
2009-09-08 16:02:00,85.93,85.93,85.895,85.905,220200000.0
2009-09-08 16:03:00,85.905,85.905,85.85,85.86,203600000.0
2009-09-08 16:04:00,85.86,85.93,85.86,85.92,345000000.0
2009-09-08 16:05:00,85.91,85.945,85.885,85.925,307700000.0
2009-09-08 16:06:00,85.92,85.92,85.87,85.905,386300000.0
2009-09-08 16:07:00,85.905,85.93,85.895,85.91,233800000.0
2009-09-08 16:08:00,85.915,85.915,85.85,85.87,259600000.0
2009-09-08 16:09:00,85.87,85.9,85.85,85.9,325700000.0
2009-09-08 16:10:00,85.895,85.905,85.87,85.87,167100000.0
2009-09-08 16:11:00,85.875,85.94,85.87,85.93,263800000.0
2009-09-08 16:12:00,85.935,85.96,85.925,85.93,260200000.0
2009-09-08 16:13:00,85.925,85.925,85.9,85.9,194900000.0
2009-09-08 16:14:00,85.9,85.915,85.88,85.9,209700000.0
2009-09-08 16:15:00,85.9,85.905,85.87,85.87,177800000.0
2009-09-08 16:16:00,85.87,85.935,85.87,85.885,261700000.0
2009-09-08 16:17:00,85.89,85.91,85.86,85.88,178600000.0
2009-09-08 16:18:00,85.875,85.9,85.875,85.885,117300000.0
2009-09-08 16:19:00,85.885,85.925,85.88,85.88,151800000.0
2009-09-08 16:20:00,85.87,85.9,85.865,85.88,139700000.0
2009-09-08 16:21:00,85.88,85.905,85.87,85.88,242800000.0
2009-09-08 16:22:00,85.885,85.905,85.87,85.905,234200000.0
2009-09-08 16:23:00,85.91,85.94,85.91,85.935,64100000.0
2009-09-08 16:24:00,85.935,85.995,85.93,85.975,125300000.0
2009-09-08 16:25:00,85.97,85.975,85.935,85.96,110800000.0
2009-09-08 16:26:00,85.955,85.97,85.915,85.935,159600000.0
2009-09-08 16:27:00,85.93,85.935,85.885,85.9,154300000.0
2009-09-08 16:28:00,85.905,85.94,85.895,85.93,127400000.0
2009-09-08 16:29:00,85.925,85.935,85.845,85.86,236100000.0
2009-09-08 16:30:00,85.86,85.87,85.815,85.84,217900000.0
2009-09-08 16:31:00,85.84,85.88,85.84,85.88,177000000.0
2009-09-08 16:32:00,85.875,85.88,85.82,85.86,241100000.0
2009-09-08 16:33:00,85.86,85.915,85.86,85.905,226100000.0
2009-09-08 16:34:00,85.91,85.96,85.91,85.91,293800000.0
2009-09-08 16:35:00,85.91,85.945,85.91,85.925,250700000.0
2009-09-08 16:36:00,85.925,85.94,85.905,85.92,221600000.0
2009-09-08 16:37:00,85.92,85.965,85.92,85.955,331500000.0
2009-09-08 16:38:00,85.965,85.99,85.94,85.985,243000000.0
2009-09-08 16:39:00,85.985,86.05,85.985,86.04,186800000.0
2009-09-08 16:40:00,86.035,86.07,85.98,85.98,175800000.0
2009-09-08 16:41:00,85.985,85.995,85.955,85.98,236200000.0
2009-09-08 16:42:00,85.985,86.0,85.925,85.985,179800000.0
2009-09-08 16:43:00,85.98,85.985,85.94,85.96,171000000.0
2009-09-08 16:44:00,85.97,85.995,85.96,85.985,188000000.0
2009-09-08 16:45:00,85.985,85.985,85.94,85.95,252400000.0
2009-09-08 16:46:00,85.95,85.98,85.94,85.94,210800000.0
2009-09-08 16:47:00,85.93,85.955,85.91,85.955,250900000.0
2009-09-08 16:48:00,85.95,85.99,85.94,85.98,167300000.0
2009-09-08 16:49:00,85.98,85.99,85.94,85.945,225800000.0
2009-09-08 16:50:00,85.945,85.96,85.93,85.96,230300000.0
2009-09-08 16:51:00,85.95,85.96,85.94,85.945,127600000.0
2009-09-08 16:52:00,85.95,85.99,85.93,85.93,171600000.0
2009-09-08 16:53:00,85.93,85.93,85.9,85.9,162900000.0
2009-09-08 16:54:00,85.905,85.925,85.89,85.91,173500000.0
2009-09-08 16:55:00,85.91,85.935,85.9,85.905,260000000.0
2009-09-08 16:56:00,85.905,85.91,85.87,85.875,215000000.0
2009-09-08 16:57:00,85.88,85.92,85.88,85.885,261400000.0
2009-09-08 16:58:00,85.885,85.925,85.865,85.91,162800000.0
2009-09-08 16:59:00,85.91,85.92,85.875,85.915,335800000.0
2009-09-08 17:00:00,85.915,85.99,85.915,85.98,299200000.0
2009-09-08 17:01:00,85.975,86.0,85.965,85.995,154100000.0
2009-09-08 17:02:00,85.995,86.015,85.97,85.975,137300000.0
2009-09-08 17:03:00,85.97,85.98,85.95,85.96,119000000.0
2009-09-08 17:04:00,85.955,85.98,85.94,85.95,212200000.0
2009-09-08 17:05:00,85.955,85.99,85.95,85.985,251700000.0
2009-09-08 17:06:00,85.99,85.995,85.96,85.96,160600000.0
2009-09-08 17:07:00,85.96,85.98,85.95,85.96,248500000.0
2009-09-08 17:08:00,85.96,85.98,85.955,85.97,138700000.0
2009-09-08 17:09:00,85.97,85.975,85.92,85.93,224700000.0
2009-09-08 17:10:00,85.93,85.97,85.93,85.96,253100000.0
2009-09-08 17:11:00,85.96,85.965,85.93,85.96,187000000.0
2009-09-08 17:12:00,85.96,85.96,85.9,85.9,219600000.0
2009-09-08 17:13:00,85.895,85.92,85.885,85.9,147900000.0
2009-09-08 17:14:00,85.9,85.93,85.885,85.885,147200000.0
2009-09-08 17:15:00,85.885,85.89,85.85,85.86,142800000.0
2009-09-08 17:16:00,85.86,85.875,85.85,85.855,82400000.0
2009-09-08 17:17:00,85.855,85.885,85.835,85.835,137000000.0
2009-09-08 17:18:00,85.835,85.84,85.81,85.83,62200000.0
2009-09-08 17:19:00,85.83,85.835,85.82,85.835,94100000.0
2009-09-08 17:20:00,85.835,85.85,85.825,85.83,119300000.0
2009-09-08 17:21:00,85.83,85.84,85.82,85.83,156600000.0
2009-09-08 17:22:00,85.83,85.845,85.83,85.84,95800000.0
2009-09-08 17:23:00,85.84,85.86,85.84,85.855,98200000.0
2009-09-08 17:24:00,85.855,85.885,85.845,85.875,122200000.0
2009-09-08 17:25:00,85.875,85.885,85.85,85.875,198700000.0
2009-09-08 17:26:00,85.875,85.885,85.855,85.86,62700000.0
2009-09-08 17:27:00,85.86,85.87,85.83,85.835,254300000.0
2009-09-08 17:28:00,85.835,85.855,85.815,85.815,156500000.0
2009-09-08 17:29:00,85.815,85.835,85.815,85.83,210800000.0
2009-09-08 17:30:00,85.83,85.83,85.8,85.805,201900000.0
2009-09-08 17:31:00,85.81,85.83,85.795,85.81,289600000.0
2009-09-08 17:32:00,85.81,85.81,85.735,85.735,293900000.0
2009-09-08 17:33:00,85.74,85.805,85.735,85.805,95800000.0
2009-09-08 17:34:00,85.805,85.83,85.795,85.8,133600000.0
2009-09-08 17:35:00,85.8,85.8,85.72,85.72,235000000.0
2009-09-08 17:36:00,85.72,85.73,85.69,85.69,220500000.0
2009-09-08 17:37:00,85.69,85.72,85.69,85.715,157200000.0
2009-09-08 17:38:00,85.71,85.71,85.7,85.705,103400000.0
2009-09-08 17:39:00,85.71,85.715,85.68,85.69,210100000.0
2009-09-08 17:40:00,85.69,85.71,85.685,85.71,126400000.0
2009-09-08 17:41:00,85.71,85.71,85.63,85.635,151800000.0
2009-09-08 17:42:00,85.63,85.665,85.63,85.645,118100000.0
2009-09-08 17:43:00,85.645,85.66,85.62,85.65,298600000.0
2009-09-08 17:44:00,85.65,85.65,85.62,85.62,347100000.0
2009-09-08 17:45:00,85.62,85.62,85.55,85.61,225200000.0
2009-09-08 17:46:00,85.61,85.675,85.605,85.675,140000000.0
2009-09-08 17:47:00,85.675,85.69,85.66,85.675,117000000.0
2009-09-08 17:48:00,85.68,85.69,85.66,85.67,150900000.0
2009-09-08 17:49:00,85.67,85.695,85.67,85.695,178500000.0
2009-09-08 17:50:00,85.695,85.71,85.645,85.645,179400000.0
2009-09-08 17:51:00,85.645,85.645,85.625,85.635,138000000.0
2009-09-08 17:52:00,85.63,85.64,85.615,85.625,115900000.0
2009-09-08 17:53:00,85.62,85.65,85.6,85.645,210400000.0
2009-09-08 17:54:00,85.645,85.665,85.635,85.64,123900000.0
2009-09-08 17:55:00,85.645,85.67,85.635,85.665,166900000.0
2009-09-08 17:56:00,85.665,85.685,85.665,85.675,57500000.0
2009-09-08 17:57:00,85.67,85.675,85.64,85.655,162200000.0
2009-09-08 17:58:00,85.66,85.66,85.65,85.65,56400000.0
2009-09-08 17:59:00,85.66,85.705,85.645,85.68,82300000.0
2009-09-08 18:00:00,85.675,85.685,85.65,85.685,130200000.0
2009-09-08 18:01:00,85.685,85.705,85.645,85.655,121000000.0
2009-09-08 18:02:00,85.65,85.675,85.65,85.67,90600000.0
2009-09-08 18:03:00,85.665,85.68,85.64,85.64,84200000.0
2009-09-08 18:04:00,85.645,85.655,85.63,85.63,84400000.0
2009-09-08 18:05:00,85.63,85.645,85.63,85.64,57700000.0
2009-09-08 18:06:00,85.645,85.645,85.61,85.62,107400000.0
2009-09-08 18:07:00,85.62,85.64,85.62,85.63,107200000.0
2009-09-08 18:08:00,85.63,85.635,85.61,85.63,144800000.0
2009-09-08 18:09:00,85.63,85.64,85.63,85.63,18500000.0
2009-09-08 18:10:00,85.63,85.645,85.63,85.64,47800000.0
2009-09-08 18:11:00,85.645,85.645,85.615,85.62,51800000.0
2009-09-08 18:12:00,85.62,85.66,85.62,85.65,81800000.0
2009-09-08 18:13:00,85.65,85.66,85.64,85.65,163000000.0
2009-09-08 18:14:00,85.65,85.66,85.64,85.655,79100000.0
2009-09-08 18:15:00,85.655,85.665,85.655,85.66,114900000.0
2009-09-08 18:16:00,85.66,85.675,85.645,85.66,90900000.0
2009-09-08 18:17:00,85.66,85.705,85.65,85.695,126900000.0
2009-09-08 18:18:00,85.695,85.705,85.68,85.68,72300000.0
2009-09-08 18:19:00,85.685,85.695,85.68,85.685,42800000.0
2009-09-08 18:20:00,85.68,85.71,85.68,85.685,105700000.0
2009-09-08 18:21:00,85.68,85.7,85.68,85.69,152300000.0
2009-09-08 18:22:00,85.69,85.755,85.69,85.755,73800000.0
2009-09-08 18:23:00,85.75,85.75,85.7,85.7,94200000.0
2009-09-08 18:24:00,85.7,85.73,85.7,85.73,222700000.0
2009-09-08 18:25:00,85.73,85.73,85.715,85.715,116500000.0
2009-09-08 18:26:00,85.715,85.72,85.675,85.675,141700000.0
2009-09-08 18:27:00,85.68,85.72,85.68,85.72,64100000.0
2009-09-08 18:28:00,85.71,85.725,85.68,85.685,97600000.0
2009-09-08 18:29:00,85.685,85.685,85.67,85.675,90300000.0
2009-09-08 18:30:00,85.675,85.7,85.67,85.7,139100000.0
2009-09-08 18:31:00,85.715,85.735,85.715,85.715,87200000.0
2009-09-08 18:32:00,85.715,85.72,85.715,85.715,31400000.0
2009-09-08 18:33:00,85.715,85.735,85.71,85.715,102500000.0
2009-09-08 18:34:00,85.715,85.715,85.69,85.71,123900000.0
2009-09-08 18:35:00,85.71,85.72,85.705,85.705,45200000.0
2009-09-08 18:36:00,85.71,85.71,85.69,85.69,27600000.0
2009-09-08 18:37:00,85.695,85.695,85.67,85.68,119300000.0
2009-09-08 18:38:00,85.68,85.68,85.67,85.68,74700000.0
2009-09-08 18:39:00,85.68,85.68,85.65,85.65,125500000.0
2009-09-08 18:40:00,85.65,85.7,85.645,85.7,116500000.0
2009-09-08 18:41:00,85.7,85.735,85.68,85.695,147700000.0
2009-09-08 18:42:00,85.69,85.705,85.68,85.68,40000000.0
2009-09-08 18:43:00,85.68,85.72,85.68,85.705,103400000.0
2009-09-08 18:44:00,85.705,85.72,85.7,85.7,43600000.0
2009-09-08 18:45:00,85.695,85.695,85.665,85.67,73300000.0
2009-09-08 18:46:00,85.67,85.7,85.67,85.68,61900000.0
2009-09-08 18:47:00,85.685,85.69,85.67,85.68,146000000.0
2009-09-08 18:48:00,85.68,85.69,85.61,85.615,144300000.0
2009-09-08 18:49:00,85.615,85.615,85.59,85.6,64400000.0
2009-09-08 18:50:00,85.6,85.62,85.6,85.62,82200000.0
2009-09-08 18:51:00,85.62,85.635,85.62,85.63,104900000.0
2009-09-08 18:52:00,85.635,85.665,85.635,85.66,59700000.0
2009-09-08 18:53:00,85.665,85.68,85.665,85.67,32200000.0
2009-09-08 18:54:00,85.67,85.675,85.645,85.645,59500000.0
2009-09-08 18:55:00,85.65,85.715,85.65,85.71,53500000.0
2009-09-08 18:56:00,85.715,85.715,85.7,85.7,55200000.0
2009-09-08 18:57:00,85.7,85.7,85.675,85.675,72500000.0
2009-09-08 18:58:00,85.675,85.695,85.675,85.695,43200000.0
2009-09-08 18:59:00,85.695,85.705,85.68,85.695,99600000.0
2009-09-08 19:00:00,85.695,85.705,85.69,85.705,72700000.0
2009-09-08 19:01:00,85.705,85.705,85.67,85.675,74400000.0
2009-09-08 19:02:00,85.675,85.695,85.675,85.69,58600000.0
2009-09-08 19:03:00,85.69,85.695,85.685,85.685,34900000.0
2009-09-08 19:04:00,85.685,85.69,85.68,85.69,29800000.0
2009-09-08 19:05:00,85.685,85.685,85.68,85.685,26700000.0
2009-09-08 19:06:00,85.685,85.71,85.685,85.705,38100000.0
2009-09-08 19:07:00,85.705,85.715,85.69,85.695,115800000.0
2009-09-08 19:08:00,85.695,85.7,85.69,85.69,25100000.0
2009-09-08 19:09:00,85.695,85.7,85.675,85.69,69900000.0
2009-09-08 19:10:00,85.68,85.685,85.61,85.625,92400000.0
2009-09-08 19:11:00,85.625,85.655,85.62,85.655,67100000.0
2009-09-08 19:12:00,85.655,85.665,85.645,85.645,52800000.0
2009-09-08 19:13:00,85.645,85.65,85.64,85.645,100600000.0
2009-09-08 19:14:00,85.65,85.65,85.625,85.625,58100000.0
2009-09-08 19:15:00,85.625,85.625,85.61,85.615,56000000.0
2009-09-08 19:16:00,85.62,85.685,85.615,85.685,136100000.0
2009-09-08 19:17:00,85.685,85.72,85.685,85.695,59300000.0
2009-09-08 19:18:00,85.695,85.695,85.695,85.695,6000000.0
2009-09-08 19:19:00,85.695,85.695,85.645,85.645,154600000.0
2009-09-08 19:20:00,85.645,85.645,85.61,85.61,124800000.0
2009-09-08 19:21:00,85.61,85.615,85.595,85.595,93800000.0
2009-09-08 19:22:00,85.595,85.605,85.595,85.6,70000000.0
2009-09-08 19:23:00,85.605,85.66,85.605,85.65,79300000.0
2009-09-08 19:24:00,85.65,85.66,85.635,85.64,124100000.0
2009-09-08 19:25:00,85.635,85.67,85.63,85.66,109400000.0
2009-09-08 19:26:00,85.66,85.66,85.63,85.64,88300000.0
2009-09-08 19:27:00,85.64,85.675,85.64,85.67,150200000.0
2009-09-08 19:28:00,85.67,85.67,85.66,85.67,56600000.0
2009-09-08 19:29:00,85.67,85.685,85.665,85.675,83000000.0
2009-09-08 19:30:00,85.675,85.68,85.635,85.635,129900000.0
2009-09-08 19:31:00,85.635,85.635,85.62,85.625,92200000.0
2009-09-08 19:32:00,85.62,85.62,85.585,85.59,160600000.0
2009-09-08 19:33:00,85.585,85.59,85.57,85.575,62500000.0
2009-09-08 19:34:00,85.575,85.59,85.57,85.58,154400000.0
2009-09-08 19:35:00,85.58,85.595,85.57,85.57,130400000.0
2009-09-08 19:36:00,85.57,85.57,85.56,85.565,80800000.0
2009-09-08 19:37:00,85.57,85.585,85.57,85.58,87300000.0
2009-09-08 19:38:00,85.58,85.58,85.58,85.58,12800000.0
2009-09-08 19:39:00,85.58,85.615,85.58,85.61,151400000.0
2009-09-08 19:40:00,85.61,85.675,85.61,85.675,136200000.0
2009-09-08 19:41:00,85.68,85.685,85.64,85.64,166200000.0
2009-09-08 19:42:00,85.64,85.64,85.63,85.63,91200000.0
2009-09-08 19:43:00,85.63,85.63,85.63,85.63,36000000.0
2009-09-08 19:44:00,85.63,85.63,85.615,85.615,71200000.0
2009-09-08 19:45:00,85.61,85.63,85.61,85.63,65800000.0
2009-09-08 19:46:00,85.63,85.635,85.585,85.585,72000000.0
2009-09-08 19:47:00,85.585,85.585,85.57,85.58,81600000.0
2009-09-08 19:48:00,85.59,85.59,85.56,85.57,64000000.0
2009-09-08 19:49:00,85.57,85.575,85.55,85.555,65600000.0
2009-09-08 19:50:00,85.555,85.57,85.53,85.545,130600000.0
2009-09-08 19:51:00,85.545,85.545,85.5,85.5,216100000.0
2009-09-08 19:52:00,85.5,85.51,85.465,85.505,178500000.0
2009-09-08 19:53:00,85.505,85.53,85.495,85.525,103800000.0
2009-09-08 19:54:00,85.52,85.525,85.505,85.505,146400000.0
2009-09-08 19:55:00,85.505,85.55,85.5,85.535,76100000.0
2009-09-08 19:56:00,85.53,85.555,85.525,85.555,52100000.0
2009-09-08 19:57:00,85.56,85.565,85.54,85.54,49700000.0
2009-09-08 19:58:00,85.54,85.55,85.53,85.54,99100000.0
2009-09-08 19:59:00,85.54,85.58,85.54,85.58,137000000.0
2009-09-08 20:00:00,85.575,85.58,85.57,85.57,62700000.0
2009-09-08 20:01:00,85.575,85.58,85.555,85.56,180600000.0
2009-09-08 20:02:00,85.56,85.58,85.55,85.55,197700000.0
2009-09-08 20:03:00,85.555,85.555,85.53,85.53,179200000.0
2009-09-08 20:04:00,85.53,85.545,85.52,85.52,108600000.0
2009-09-08 20:05:00,85.52,85.52,85.51,85.52,53500000.0
2009-09-08 20:06:00,85.52,85.525,85.495,85.525,188700000.0
2009-09-08 20:07:00,85.535,85.56,85.53,85.555,79700000.0
2009-09-08 20:08:00,85.555,85.56,85.545,85.545,48000000.0
2009-09-08 20:09:00,85.54,85.55,85.53,85.545,116100000.0
2009-09-08 20:10:00,85.545,85.55,85.535,85.535,47200000.0
2009-09-08 20:11:00,85.535,85.555,85.485,85.555,132100000.0
2009-09-08 20:12:00,85.55,85.55,85.535,85.54,142800000.0
2009-09-08 20:13:00,85.54,85.565,85.54,85.54,79900000.0
2009-09-08 20:14:00,85.54,85.555,85.535,85.55,71500000.0
2009-09-08 20:15:00,85.55,85.555,85.525,85.525,129500000.0
2009-09-08 20:16:00,85.53,85.545,85.51,85.515,108200000.0
2009-09-08 20:17:00,85.515,85.515,85.46,85.47,135600000.0
2009-09-08 20:18:00,85.47,85.485,85.44,85.455,105200000.0
2009-09-08 20:19:00,85.455,85.475,85.44,85.47,110600000.0
2009-09-08 20:20:00,85.47,85.485,85.455,85.465,78500000.0
2009-09-08 20:21:00,85.475,85.485,85.455,85.455,56800000.0
2009-09-08 20:22:00,85.455,85.485,85.44,85.485,113000000.0
2009-09-08 20:23:00,85.48,85.495,85.47,85.475,134700000.0
2009-09-08 20:24:00,85.47,85.495,85.465,85.465,142000000.0
2009-09-08 20:25:00,85.465,85.485,85.46,85.475,62400000.0
2009-09-08 20:26:00,85.475,85.48,85.44,85.44,124200000.0
2009-09-08 20:27:00,85.44,85.455,85.43,85.445,82000000.0
2009-09-08 20:28:00,85.44,85.47,85.405,85.44,141600000.0
2009-09-08 20:29:00,85.44,85.46,85.4,85.4,128000000.0
2009-09-08 20:30:00,85.405,85.435,85.405,85.425,72000000.0
2009-09-08 20:31:00,85.42,85.445,85.42,85.44,92800000.0
2009-09-08 20:32:00,85.43,85.45,85.43,85.435,68200000.0
2009-09-08 20:33:00,85.43,85.445,85.39,85.405,73700000.0
2009-09-08 20:34:00,85.405,85.415,85.36,85.36,72800000.0
2009-09-08 20:35:00,85.36,85.36,85.32,85.345,116000000.0
2009-09-08 20:36:00,85.34,85.375,85.34,85.365,70400000.0
2009-09-08 20:37:00,85.37,85.375,85.355,85.36,103200000.0
2009-09-08 20:38:00,85.365,85.395,85.365,85.395,60800000.0
2009-09-08 20:39:00,85.39,85.41,85.385,85.385,76000000.0
2009-09-08 20:40:00,85.385,85.415,85.38,85.405,121000000.0
2009-09-08 20:41:00,85.415,85.415,85.375,85.375,83600000.0
2009-09-08 20:42:00,85.375,85.385,85.305,85.31,134500000.0
2009-09-08 20:43:00,85.315,85.32,85.25,85.28,228700000.0
2009-09-08 20:44:00,85.29,85.385,85.29,85.34,185300000.0
2009-09-08 20:45:00,85.335,85.385,85.33,85.385,118400000.0
2009-09-08 20:46:00,85.385,85.385,85.365,85.375,76100000.0
2009-09-08 20:47:00,85.375,85.385,85.355,85.355,65700000.0
2009-09-08 20:48:00,85.36,85.375,85.335,85.34,67600000.0
2009-09-08 20:49:00,85.34,85.36,85.29,85.34,249500000.0
2009-09-08 20:50:00,85.345,85.38,85.345,85.375,211600000.0
2009-09-08 20:51:00,85.385,85.395,85.36,85.36,107600000.0
2009-09-08 20:52:00,85.36,85.36,85.34,85.36,135200000.0
2009-09-08 20:53:00,85.365,85.395,85.365,85.385,117900000.0
2009-09-08 20:54:00,85.39,85.395,85.38,85.39,49900000.0
2009-09-08 20:55:00,85.395,85.415,85.385,85.385,100500000.0
2009-09-08 20:56:00,85.39,85.425,85.38,85.415,218800000.0
2009-09-08 20:57:00,85.41,85.43,85.41,85.425,110000000.0
2009-09-08 20:58:00,85.42,85.435,85.42,85.42,147300000.0
2009-09-08 20:59:00,85.42,85.425,85.385,85.385,181900000.0
2009-09-08 21:00:00,85.385,85.4,85.3,85.3,198400000.0
2009-09-08 21:01:00,85.305,85.335,85.28,85.315,180700000.0
2009-09-08 21:02:00,85.31,85.315,85.3,85.31,60200000.0
2009-09-08 21:03:00,85.315,85.325,85.31,85.325,31400000.0
2009-09-08 21:04:00,85.32,85.33,85.31,85.325,116900000.0
2009-09-08 21:05:00,85.335,85.335,85.31,85.31,53700000.0
2009-09-08 21:06:00,85.31,85.31,85.26,85.26,164000000.0
2009-09-08 21:07:00,85.25,85.285,85.23,85.28,195900000.0
2009-09-08 21:08:00,85.285,85.3,85.275,85.28,102200000.0
2009-09-08 21:09:00,85.28,85.29,85.28,85.28,50900000.0
2009-09-08 21:10:00,85.28,85.29,85.28,85.29,29100000.0
2009-09-08 21:11:00,85.29,85.29,85.28,85.28,44000000.0
2009-09-08 21:12:00,85.28,85.28,85.28,85.28,23200000.0
2009-09-08 21:13:00,85.28,85.3,85.27,85.29,164800000.0
2009-09-08 21:14:00,85.29,85.29,85.26,85.26,82400000.0
2009-09-08 21:15:00,85.26,85.26,85.25,85.26,43200000.0
2009-09-08 21:16:00,85.26,85.305,85.26,85.285,78400000.0
2009-09-08 21:17:00,85.275,85.29,85.25,85.25,132800000.0
2009-09-08 21:18:00,85.255,85.295,85.255,85.275,65600000.0
2009-09-08 21:19:00,85.28,85.28,85.265,85.27,26400000.0
2009-09-08 21:20:00,85.265,85.285,85.265,85.285,28800000.0
2009-09-08 21:21:00,85.27,85.285,85.265,85.285,61600000.0
2009-09-08 21:22:00,85.27,85.285,85.27,85.285,17300000.0
2009-09-08 21:23:00,85.285,85.285,85.275,85.28,36000000.0
2009-09-08 21:24:00,85.28,85.365,85.28,85.35,172600000.0
2009-09-08 21:25:00,85.355,85.38,85.335,85.38,134500000.0
2009-09-08 21:26:00,85.38,85.385,85.365,85.385,184600000.0
2009-09-08 21:27:00,85.385,85.39,85.37,85.38,228600000.0
2009-09-08 21:28:00,85.38,85.38,85.37,85.38,123600000.0
2009-09-08 21:29:00,85.38,85.38,85.37,85.375,79200000.0
2009-09-08 21:30:00,85.375,85.405,85.375,85.405,61600000.0
2009-09-08 21:31:00,85.41,85.415,85.39,85.4,118300000.0
2009-09-08 21:32:00,85.4,85.41,85.4,85.41,70100000.0
2009-09-08 21:33:00,85.41,85.44,85.41,85.43,145800000.0
2009-09-08 21:34:00,85.43,85.46,85.43,85.46,28900000.0
2009-09-08 21:35:00,85.46,85.495,85.445,85.49,190100000.0
2009-09-08 21:36:00,85.49,85.51,85.49,85.505,93900000.0
2009-09-08 21:37:00,85.5,85.51,85.48,85.48,53400000.0
2009-09-08 21:38:00,85.47,85.505,85.47,85.5,79600000.0
2009-09-08 21:39:00,85.5,85.51,85.485,85.485,79100000.0
2009-09-08 21:40:00,85.49,85.495,85.465,85.475,69300000.0
2009-09-08 21:41:00,85.475,85.5,85.47,85.49,157600000.0
2009-09-08 21:42:00,85.49,85.495,85.47,85.48,82800000.0
2009-09-08 21:43:00,85.475,85.485,85.46,85.47,115300000.0
2009-09-08 21:44:00,85.47,85.47,85.46,85.47,78100000.0
2009-09-08 21:45:00,85.475,85.475,85.46,85.465,143600000.0
2009-09-08 21:46:00,85.46,85.48,85.45,85.48,168000000.0
2009-09-08 21:47:00,85.475,85.475,85.465,85.47,13100000.0
2009-09-08 21:48:00,85.46,85.48,85.46,85.48,44000000.0
2009-09-08 21:49:00,85.48,85.49,85.48,85.49,24000000.0
2009-09-08 21:50:00,85.49,85.5,85.48,85.5,54400000.0
2009-09-08 21:51:00,85.5,85.525,85.5,85.525,77000000.0
2009-09-08 21:52:00,85.525,85.545,85.51,85.52,129700000.0
2009-09-08 21:53:00,85.52,85.535,85.51,85.525,139100000.0
2009-09-08 21:54:00,85.525,85.525,85.505,85.51,17600000.0
2009-09-08 21:55:00,85.5,85.5,85.49,85.49,35200000.0
2009-09-08 21:56:00,85.48,85.485,85.46,85.485,204200000.0
2009-09-08 21:57:00,85.49,85.49,85.46,85.465,146700000.0
2009-09-08 21:58:00,85.47,85.475,85.46,85.46,199800000.0
2009-09-08 21:59:00,85.465,85.48,85.44,85.44,172900000.0
2009-09-08 22:00:00,85.44,85.445,85.42,85.43,129200000.0
2009-09-08 22:01:00,85.43,85.44,85.43,85.43,20800000.0
2009-09-08 22:02:00,85.43,85.45,85.4,85.43,125300000.0
2009-09-08 22:03:00,85.43,85.47,85.43,85.46,97600000.0
2009-09-08 22:04:00,85.45,85.49,85.44,85.49,150800000.0
2009-09-08 22:05:00,85.49,85.5,85.49,85.5,59200000.0
2009-09-08 22:06:00,85.5,85.515,85.5,85.51,86500000.0
2009-09-08 22:07:00,85.51,85.51,85.5,85.5,77600000.0
2009-09-08 22:08:00,85.5,85.51,85.5,85.51,33600000.0
2009-09-08 22:09:00,85.52,85.52,85.5,85.5,14400000.0
2009-09-08 22:10:00,85.495,85.495,85.49,85.49,8000000.0
2009-09-08 22:11:00,85.48,85.48,85.46,85.46,38500000.0
2009-09-08 22:12:00,85.46,85.47,85.46,85.47,8800000.0
2009-09-08 22:13:00,85.47,85.47,85.45,85.46,74400000.0
2009-09-08 22:14:00,85.46,85.48,85.45,85.48,59200000.0
2009-09-08 22:15:00,85.48,85.49,85.47,85.49,42400000.0
2009-09-08 22:16:00,85.5,85.52,85.48,85.52,89600000.0
2009-09-08 22:17:00,85.52,85.52,85.49,85.52,108200000.0
2009-09-08 22:18:00,85.52,85.52,85.52,85.52,12800000.0
2009-09-08 22:19:00,85.52,85.525,85.5,85.52,127700000.0
2009-09-08 22:20:00,85.525,85.525,85.51,85.51,70400000.0
2009-09-08 22:21:00,85.52,85.52,85.51,85.51,13600000.0
2009-09-08 22:22:00,85.525,85.53,85.49,85.49,41000000.0
2009-09-08 22:23:00,85.49,85.49,85.47,85.47,36000000.0
2009-09-08 22:24:00,85.47,85.47,85.46,85.47,77300000.0
2009-09-08 22:25:00,85.47,85.47,85.47,85.47,19200000.0
2009-09-08 22:26:00,85.47,85.47,85.46,85.47,28800000.0
2009-09-08 22:27:00,85.47,85.47,85.47,85.47,16000000.0
2009-09-08 22:28:00,85.47,85.47,85.46,85.46,44000000.0
2009-09-08 22:29:00,85.46,85.49,85.46,85.48,24000000.0
2009-09-08 22:30:00,85.48,85.48,85.47,85.47,13600000.0
2009-09-08 22:31:00,85.47,85.47,85.45,85.45,32000000.0
2009-09-08 22:32:00,85.45,85.45,85.395,85.43,65200000.0
2009-09-08 22:33:00,85.43,85.43,85.41,85.43,28000000.0
2009-09-08 22:34:00,85.43,85.43,85.42,85.42,36800000.0
2009-09-08 22:35:00,85.425,85.43,85.405,85.41,27500000.0
2009-09-08 22:36:00,85.41,85.41,85.41,85.41,9000000.0
2009-09-08 22:37:00,85.41,85.41,85.4,85.4,11400000.0
2009-09-08 22:38:00,85.405,85.41,85.345,85.4,40000000.0
2009-09-08 22:39:00,85.4,85.405,85.39,85.405,17200000.0
2009-09-08 22:40:00,85.405,85.41,85.405,85.41,2000000.0
2009-09-08 22:41:00,85.41,85.41,85.41,85.41,3000000.0
2009-09-08 22:42:00,85.41,85.41,85.41,85.41,2000000.0
2009-09-08 22:43:00,85.41,85.42,85.41,85.41,29700000.0
2009-09-08 22:44:00,85.41,85.41,85.41,85.41,15600000.0
2009-09-08 22:45:00,85.41,85.41,85.41,85.41,1000000.0
2009-09-08 22:46:00,85.41,85.41,85.41,85.41,2000000.0
2009-09-08 22:47:00,85.405,85.405,85.39,85.39,5000000.0
2009-09-08 22:48:00,85.41,85.41,85.41,85.41,4000000.0
2009-09-08 22:49:00,85.425,85.48,85.42,85.48,105500000.0
2009-09-08 22:50:00,85.47,85.475,85.46,85.46,94300000.0
2009-09-08 22:51:00,85.46,85.48,85.46,85.47,94900000.0
2009-09-08 22:52:00,85.47,85.47,85.45,85.46,129600000.0
2009-09-08 22:53:00,85.46,85.47,85.45,85.47,52000000.0
2009-09-08 22:54:00,85.47,85.48,85.44,85.47,74300000.0
2009-09-08 22:55:00,85.47,85.5,85.47,85.49,54400000.0
2009-09-08 22:56:00,85.49,85.52,85.49,85.52,83800000.0
2009-09-08 22:57:00,85.52,85.52,85.51,85.51,4800000.0
2009-09-08 22:58:00,85.51,85.52,85.5,85.5,71400000.0
2009-09-08 22:59:00,85.5,85.575,85.48,85.575,150200000.0
2009-09-08 23:00:00,85.585,85.605,85.45,85.55,70300000.0
2009-09-08 23:01:00,85.565,85.565,85.55,85.55,10000000.0
2009-09-08 23:02:00,85.54,85.565,85.54,85.565,28000000.0
2009-09-08 23:03:00,85.57,85.595,85.57,85.585,31000000.0
2009-09-08 23:04:00,85.595,85.605,85.56,85.58,28200000.0
2009-09-08 23:05:00,85.58,85.58,85.58,85.58,26600000.0
2009-09-08 23:06:00,85.49,85.53,85.49,85.53,29800000.0
2009-09-08 23:07:00,85.53,85.535,85.515,85.515,14400000.0
2009-09-08 23:08:00,85.525,85.525,85.45,85.5,46500000.0
2009-09-08 23:09:00,85.495,85.53,85.495,85.52,52400000.0
2009-09-08 23:10:00,85.52,85.555,85.52,85.555,24200000.0
2009-09-08 23:11:00,85.555,85.58,85.555,85.575,14400000.0
2009-09-08 23:12:00,85.58,85.595,85.58,85.595,12800000.0
2009-09-08 23:13:00,85.59,85.605,85.59,85.605,35200000.0
2009-09-08 23:14:00,85.595,85.61,85.595,85.6,45800000.0
2009-09-08 23:15:00,85.6,85.6,85.54,85.54,16200000.0
2009-09-08 23:16:00,85.53,85.53,85.52,85.53,4800000.0
2009-09-08 23:17:00,85.535,85.545,85.535,85.54,9600000.0
2009-09-08 23:18:00,85.535,85.535,85.52,85.52,4800000.0
2009-09-08 23:19:00,85.511,85.511,85.51,85.511,3200000.0
2009-09-08 23:20:00,85.51,85.51,85.51,85.51,3200000.0
2009-09-08 23:21:00,85.525,85.525,85.525,85.525,3200000.0
2009-09-08 23:22:00,85.545,85.545,85.545,85.545,5600000.0
2009-09-08 23:23:00,85.545,85.545,85.545,85.545,4800000.0
2009-09-08 23:24:00,85.53,85.545,85.53,85.545,7200000.0
2009-09-08 23:25:00,85.545,85.545,85.545,85.545,1600000.0
2009-09-08 23:26:00,85.545,85.55,85.545,85.55,6400000.0
2009-09-08 23:27:00,85.555,85.555,85.535,85.535,8000000.0
2009-09-08 23:28:00,85.535,85.535,85.53,85.53,3200000.0
2009-09-08 23:29:00,85.535,85.535,85.535,85.535,1600000.0
2009-09-08 23:30:00,85.526,85.526,85.526,85.526,1600000.0
2009-09-08 23:31:00,85.525,85.525,85.525,85.525,1600000.0
2009-09-08 23:32:00,85.525,85.525,85.525,85.525,1600000.0
2009-09-08 23:33:00,85.525,85.53,85.525,85.53,6400000.0
2009-09-08 23:34:00,85.525,85.525,85.49,85.505,16300000.0
2009-09-08 23:35:00,85.494,85.494,85.483,85.484,1600000.0
2009-09-08 23:36:00,85.483,85.486,85.481,85.486,1600000.0
2009-09-08 23:37:00,85.485,85.485,85.481,85.484,1600000.0
2009-09-08 23:38:00,85.485,85.485,85.483,85.485,1600000.0
2009-09-08 23:39:00,85.495,85.495,85.495,85.495,1600000.0
2009-09-08 23:40:00,85.479,85.481,85.478,85.48,4800000.0
2009-09-08 23:41:00,85.49,85.5,85.49,85.5,4800000.0
2009-09-08 23:42:00,85.49,85.49,85.49,85.49,1600000.0
2009-09-08 23:43:00,85.485,85.505,85.475,85.505,36000000.0
2009-09-08 23:44:00,85.49,85.515,85.445,85.49,49300000.0
2009-09-08 23:45:00,85.48,85.495,85.44,85.485,35200000.0
2009-09-08 23:46:00,85.495,85.5,85.495,85.5,6400000.0
2009-09-08 23:47:00,85.495,85.505,85.495,85.505,4800000.0
2009-09-08 23:48:00,85.5,85.5,85.495,85.495,12800000.0
2009-09-08 23:49:00,85.471,85.471,85.47,85.471,25700000.0
2009-09-08 23:50:00,85.49,85.505,85.48,85.485,25700000.0
2009-09-08 23:51:00,85.485,85.505,85.475,85.475,19200000.0
2009-09-08 23:52:00,85.475,85.495,85.475,85.495,28100000.0
2009-09-08 23:53:00,85.49,85.49,85.485,85.49,20900000.0
2009-09-08 23:54:00,85.485,85.495,85.485,85.495,14200000.0
2009-09-08 23:55:00,85.495,85.495,85.495,85.495,14400000.0
2009-09-08 23:56:00,85.49,85.49,85.485,85.485,4500000.0
2009-09-08 23:57:00,85.485,85.495,85.485,85.49,19500000.0
2009-09-08 23:58:00,85.49,85.51,85.49,85.495,34100000.0
2009-09-08 23:59:00,85.495,85.505,85.495,85.495,18300000.0
2009-09-09 00:00:00,85.505,85.505,85.485,85.485,11700000.0
2009-09-09 00:01:00,85.49,85.49,85.47,85.475,62500000.0
2009-09-09 00:02:00,85.48,85.485,85.48,85.48,37000000.0
2009-09-09 00:03:00,85.48,85.485,85.48,85.485,4700000.0
2009-09-09 00:04:00,85.48,85.505,85.48,85.48,38900000.0
2009-09-09 00:05:00,85.48,85.5,85.48,85.49,30900000.0
2009-09-09 00:06:00,85.485,85.495,85.485,85.495,18900000.0
2009-09-09 00:07:00,85.49,85.515,85.485,85.49,69000000.0
2009-09-09 00:08:00,85.495,85.495,85.495,85.495,11000000.0
2009-09-09 00:09:00,85.5,85.52,85.5,85.505,25800000.0
2009-09-09 00:10:00,85.5,85.515,85.47,85.49,72800000.0
2009-09-09 00:11:00,85.485,85.49,85.485,85.49,2000000.0
2009-09-09 00:12:00,85.48,85.49,85.48,85.49,5600000.0
2009-09-09 00:13:00,85.485,85.495,85.485,85.495,3700000.0
2009-09-09 00:14:00,85.49,85.495,85.49,85.495,6000000.0
2009-09-09 00:15:00,85.495,85.495,85.47,85.485,47000000.0
2009-09-09 00:16:00,85.485,85.49,85.48,85.48,45000000.0
2009-09-09 00:17:00,85.48,85.485,85.48,85.485,16200000.0
2009-09-09 00:18:00,85.48,85.485,85.48,85.485,12100000.0
2009-09-09 00:19:00,85.485,85.485,85.48,85.48,20800000.0
2009-09-09 00:20:00,85.48,85.48,85.48,85.48,13100000.0
2009-09-09 00:21:00,85.48,85.48,85.48,85.48,1600000.0
2009-09-09 00:22:00,85.48,85.485,85.475,85.475,24000000.0
2009-09-09 00:23:00,85.475,85.485,85.47,85.47,35200000.0
2009-09-09 00:24:00,85.47,85.48,85.47,85.475,34100000.0
2009-09-09 00:25:00,85.475,85.48,85.475,85.475,13000000.0
2009-09-09 00:26:00,85.49,85.49,85.48,85.485,10900000.0
2009-09-09 00:27:00,85.485,85.485,85.48,85.485,17500000.0
2009-09-09 00:28:00,85.485,85.49,85.48,85.48,9100000.0
2009-09-09 00:29:00,85.48,85.48,85.48,85.48,1600000.0
2009-09-09 00:30:00,85.485,85.485,85.48,85.48,11600000.0
2009-09-09 00:31:00,85.485,85.49,85.48,85.49,20800000.0
2009-09-09 00:32:00,85.49,85.5,85.465,85.475,33800000.0
2009-09-09 00:33:00,85.475,85.485,85.475,85.48,14100000.0
2009-09-09 00:34:00,85.48,85.48,85.48,85.48,1600000.0
2009-09-09 00:35:00,85.49,85.49,85.49,85.49,2000000.0
2009-09-09 00:36:00,85.485,85.495,85.485,85.485,17400000.0
2009-09-09 00:37:00,85.48,85.48,85.48,85.48,1600000.0
2009-09-09 00:38:00,85.49,85.49,85.485,85.49,7400000.0
2009-09-09 00:39:00,85.495,85.5,85.495,85.5,13300000.0
2009-09-09 00:40:00,85.5,85.5,85.49,85.49,19500000.0
2009-09-09 00:41:00,85.49,85.5,85.48,85.5,63700000.0
2009-09-09 00:42:00,85.49,85.5,85.49,85.5,18100000.0
2009-09-09 00:43:00,85.5,85.52,85.5,85.51,34600000.0
2009-09-09 00:44:00,85.51,85.52,85.5,85.505,38700000.0
2009-09-09 00:45:00,85.51,85.51,85.5,85.5,27800000.0
2009-09-09 00:46:00,85.505,85.515,85.505,85.515,19900000.0
2009-09-09 00:47:00,85.52,85.52,85.5,85.515,37300000.0
2009-09-09 00:48:00,85.51,85.515,85.5,85.51,28100000.0
2009-09-09 00:49:00,85.51,85.51,85.51,85.51,1600000.0
2009-09-09 00:50:00,85.5,85.505,85.5,85.5,15200000.0
2009-09-09 00:51:00,85.505,85.505,85.49,85.5,24700000.0
2009-09-09 00:52:00,85.495,85.505,85.495,85.5,4000000.0
2009-09-09 00:53:00,85.5,85.505,85.5,85.5,14300000.0
2009-09-09 00:54:00,85.5,85.5,85.49,85.5,26800000.0
2009-09-09 00:55:00,85.49,85.505,85.49,85.49,24700000.0
2009-09-09 00:56:00,85.49,85.49,85.48,85.49,8100000.0
2009-09-09 00:57:00,85.49,85.49,85.48,85.48,9300000.0
2009-09-09 00:58:00,85.48,85.51,85.48,85.51,27200000.0
2009-09-09 00:59:00,85.51,85.51,85.49,85.5,30900000.0
2009-09-09 01:00:00,85.5,85.55,85.5,85.53,107000000.0
2009-09-09 01:01:00,85.53,85.53,85.53,85.53,42600000.0
2009-09-09 01:02:00,85.53,85.54,85.52,85.54,85300000.0
2009-09-09 01:03:00,85.54,85.54,85.53,85.54,23900000.0
2009-09-09 01:04:00,85.54,85.56,85.54,85.56,39700000.0
2009-09-09 01:05:00,85.56,85.59,85.55,85.57,65400000.0
2009-09-09 01:06:00,85.57,85.57,85.56,85.57,32000000.0
2009-09-09 01:07:00,85.57,85.57,85.57,85.57,11200000.0
2009-09-09 01:08:00,85.57,85.57,85.57,85.57,14700000.0
2009-09-09 01:09:00,85.575,85.615,85.575,85.6,59200000.0
2009-09-09 01:10:00,85.61,85.61,85.59,85.595,46400000.0
2009-09-09 01:11:00,85.6,85.61,85.6,85.61,27900000.0
2009-09-09 01:12:00,85.605,85.61,85.6,85.6,29700000.0
2009-09-09 01:13:00,85.6,85.61,85.6,85.6,28100000.0
2009-09-09 01:14:00,85.6,85.61,85.585,85.59,72800000.0
2009-09-09 01:15:00,85.59,85.6,85.59,85.59,23400000.0
2009-09-09 01:16:00,85.59,85.595,85.59,85.59,68200000.0
2009-09-09 01:17:00,85.59,85.59,85.58,85.585,44400000.0
2009-09-09 01:18:00,85.585,85.585,85.58,85.58,38800000.0
2009-09-09 01:19:00,85.585,85.585,85.57,85.57,21300000.0
2009-09-09 01:20:00,85.57,85.57,85.55,85.555,19700000.0
2009-09-09 01:21:00,85.55,85.56,85.55,85.56,5700000.0
2009-09-09 01:22:00,85.56,85.56,85.54,85.54,39400000.0
2009-09-09 01:23:00,85.54,85.54,85.54,85.54,5000000.0
2009-09-09 01:24:00,85.54,85.54,85.52,85.52,56900000.0
2009-09-09 01:25:00,85.525,85.54,85.52,85.52,64600000.0
2009-09-09 01:26:00,85.52,85.525,85.52,85.525,18200000.0
2009-09-09 01:27:00,85.525,85.525,85.52,85.52,23000000.0
2009-09-09 01:28:00,85.52,85.53,85.52,85.53,29600000.0
2009-09-09 01:29:00,85.53,85.54,85.52,85.53,73800000.0
2009-09-09 01:30:00,85.53,85.54,85.53,85.53,63200000.0
2009-09-09 01:31:00,85.53,85.535,85.53,85.535,6900000.0
2009-09-09 01:32:00,85.53,85.56,85.53,85.56,52600000.0
2009-09-09 01:33:00,85.56,85.56,85.56,85.56,6600000.0
2009-09-09 01:34:00,85.56,85.56,85.56,85.56,11300000.0
2009-09-09 01:35:00,85.55,85.555,85.55,85.55,10500000.0
2009-09-09 01:36:00,85.55,85.575,85.55,85.57,72700000.0
2009-09-09 01:37:00,85.57,85.59,85.57,85.59,17800000.0
2009-09-09 01:38:00,85.6,85.6,85.58,85.58,13900000.0
2009-09-09 01:39:00,85.585,85.585,85.58,85.58,2700000.0
2009-09-09 01:40:00,85.585,85.585,85.58,85.58,12600000.0
2009-09-09 01:41:00,85.585,85.585,85.58,85.58,15800000.0
2009-09-09 01:42:00,85.58,85.58,85.58,85.58,12800000.0
2009-09-09 01:43:00,85.58,85.615,85.58,85.6,54300000.0
2009-09-09 01:44:00,85.59,85.61,85.59,85.605,39300000.0
2009-09-09 01:45:00,85.605,85.615,85.6,85.61,62500000.0
2009-09-09 01:46:00,85.615,85.615,85.61,85.615,14800000.0
2009-09-09 01:47:00,85.61,85.61,85.6,85.6,24700000.0
2009-09-09 01:48:00,85.6,85.605,85.6,85.605,29700000.0
2009-09-09 01:49:00,85.605,85.615,85.6,85.615,25200000.0
2009-09-09 01:50:00,85.615,85.615,85.615,85.615,8200000.0
2009-09-09 01:51:00,85.615,85.62,85.61,85.62,20800000.0
2009-09-09 01:52:00,85.62,85.63,85.62,85.625,18900000.0
2009-09-09 01:53:00,85.625,85.63,85.625,85.63,4900000.0
2009-09-09 01:54:00,85.63,85.63,85.63,85.63,1600000.0
2009-09-09 01:55:00,85.62,85.635,85.61,85.62,33100000.0
2009-09-09 01:56:00,85.62,85.62,85.62,85.62,1600000.0
2009-09-09 01:57:00,85.625,85.625,85.62,85.62,11400000.0
2009-09-09 01:58:00,85.62,85.635,85.62,85.635,20300000.0
2009-09-09 01:59:00,85.635,85.635,85.635,85.635,4000000.0
2009-09-09 02:00:00,85.625,85.66,85.625,85.66,97900000.0
2009-09-09 02:01:00,85.66,85.665,85.64,85.65,129800000.0
2009-09-09 02:02:00,85.65,85.7,85.64,85.68,144000000.0
2009-09-09 02:03:00,85.68,85.685,85.65,85.67,133700000.0
2009-09-09 02:04:00,85.67,85.675,85.66,85.675,94000000.0
2009-09-09 02:05:00,85.675,85.7,85.67,85.67,111500000.0
2009-09-09 02:06:00,85.67,85.68,85.67,85.675,117400000.0
2009-09-09 02:07:00,85.675,85.675,85.66,85.67,67800000.0
2009-09-09 02:08:00,85.67,85.67,85.67,85.67,42100000.0
2009-09-09 02:09:00,85.67,85.67,85.65,85.66,14600000.0
2009-09-09 02:10:00,85.665,85.67,85.635,85.635,84100000.0
2009-09-09 02:11:00,85.635,85.64,85.625,85.635,40300000.0
2009-09-09 02:12:00,85.63,85.63,85.62,85.63,58000000.0
2009-09-09 02:13:00,85.62,85.635,85.62,85.63,65400000.0
2009-09-09 02:14:00,85.63,85.64,85.625,85.635,73600000.0
2009-09-09 02:15:00,85.635,85.635,85.625,85.63,68800000.0
2009-09-09 02:16:00,85.63,85.655,85.63,85.655,33700000.0
2009-09-09 02:17:00,85.655,85.655,85.655,85.655,11200000.0
2009-09-09 02:18:00,85.655,85.675,85.65,85.665,67500000.0
2009-09-09 02:19:00,85.675,85.695,85.67,85.69,75800000.0
2009-09-09 02:20:00,85.69,85.69,85.66,85.675,110600000.0
2009-09-09 02:21:00,85.675,85.71,85.67,85.71,72300000.0
2009-09-09 02:22:00,85.705,85.73,85.7,85.71,173700000.0
2009-09-09 02:23:00,85.71,85.73,85.7,85.71,93800000.0
2009-09-09 02:24:00,85.71,85.71,85.69,85.69,95800000.0
2009-09-09 02:25:00,85.69,85.72,85.69,85.7,61300000.0
2009-09-09 02:26:00,85.71,85.725,85.7,85.7,68200000.0
2009-09-09 02:27:00,85.7,85.7,85.69,85.695,35700000.0
2009-09-09 02:28:00,85.69,85.69,85.68,85.68,46700000.0
2009-09-09 02:29:00,85.68,85.68,85.67,85.67,62400000.0
2009-09-09 02:30:00,85.665,85.665,85.64,85.64,85100000.0
2009-09-09 02:31:00,85.64,85.65,85.63,85.65,66000000.0
2009-09-09 02:32:00,85.65,85.65,85.65,85.65,6400000.0
2009-09-09 02:33:00,85.65,85.655,85.64,85.65,118500000.0
2009-09-09 02:34:00,85.65,85.67,85.65,85.67,72300000.0
2009-09-09 02:35:00,85.67,85.675,85.66,85.66,30000000.0
2009-09-09 02:36:00,85.66,85.66,85.66,85.66,8000000.0
2009-09-09 02:37:00,85.66,85.67,85.66,85.66,109900000.0
2009-09-09 02:38:00,85.66,85.67,85.66,85.67,111700000.0
2009-09-09 02:39:00,85.67,85.68,85.67,85.67,49900000.0
2009-09-09 02:40:00,85.67,85.695,85.67,85.695,48300000.0
2009-09-09 02:41:00,85.69,85.69,85.68,85.69,100600000.0
2009-09-09 02:42:00,85.69,85.7,85.69,85.695,95000000.0
2009-09-09 02:43:00,85.715,85.78,85.7,85.75,236500000.0
2009-09-09 02:44:00,85.75,85.75,85.72,85.72,67300000.0
2009-09-09 02:45:00,85.72,85.72,85.7,85.71,130100000.0
2009-09-09 02:46:00,85.705,85.735,85.7,85.73,103700000.0
2009-09-09 02:47:00,85.73,85.74,85.73,85.74,81900000.0
2009-09-09 02:48:00,85.74,85.75,85.74,85.74,108700000.0
2009-09-09 02:49:00,85.74,85.74,85.72,85.72,203800000.0
2009-09-09 02:50:00,85.72,85.755,85.71,85.755,175100000.0
2009-09-09 02:51:00,85.74,85.75,85.74,85.75,37800000.0
2009-09-09 02:52:00,85.745,85.745,85.72,85.725,67400000.0
2009-09-09 02:53:00,85.72,85.72,85.69,85.715,89300000.0
2009-09-09 02:54:00,85.715,85.725,85.7,85.7,113400000.0
2009-09-09 02:55:00,85.7,85.715,85.69,85.71,115900000.0
2009-09-09 02:56:00,85.71,85.71,85.7,85.71,102700000.0
2009-09-09 02:57:00,85.7,85.72,85.7,85.71,138600000.0
2009-09-09 02:58:00,85.705,85.71,85.7,85.7,8000000.0
2009-09-09 02:59:00,85.7,85.72,85.69,85.71,91200000.0
2009-09-09 03:00:00,85.705,85.735,85.705,85.72,104000000.0
2009-09-09 03:01:00,85.72,85.785,85.72,85.78,88300000.0
2009-09-09 03:02:00,85.775,85.79,85.765,85.785,86400000.0
2009-09-09 03:03:00,85.785,85.795,85.78,85.78,51500000.0
2009-09-09 03:04:00,85.78,85.795,85.76,85.77,60500000.0
2009-09-09 03:05:00,85.77,85.78,85.76,85.78,98000000.0
2009-09-09 03:06:00,85.79,85.795,85.78,85.785,37500000.0
2009-09-09 03:07:00,85.78,85.785,85.77,85.785,102000000.0
2009-09-09 03:08:00,85.78,85.785,85.77,85.77,52200000.0
2009-09-09 03:09:00,85.775,85.78,85.77,85.78,40600000.0
2009-09-09 03:10:00,85.785,85.79,85.77,85.785,67800000.0
2009-09-09 03:11:00,85.79,85.795,85.78,85.78,53500000.0
2009-09-09 03:12:00,85.78,85.79,85.775,85.785,76700000.0
2009-09-09 03:13:00,85.79,85.79,85.78,85.79,14900000.0
2009-09-09 03:14:00,85.79,85.805,85.785,85.8,73500000.0
2009-09-09 03:15:00,85.805,85.805,85.79,85.795,93300000.0
2009-09-09 03:16:00,85.795,85.84,85.795,85.835,99000000.0
2009-09-09 03:17:00,85.84,85.855,85.82,85.82,63900000.0
2009-09-09 03:18:00,85.82,85.82,85.81,85.815,23000000.0
2009-09-09 03:19:00,85.81,85.845,85.81,85.845,70000000.0
2009-09-09 03:20:00,85.84,85.855,85.83,85.855,63500000.0
2009-09-09 03:21:00,85.855,85.87,85.855,85.855,14800000.0
2009-09-09 03:22:00,85.85,85.9,85.845,85.895,81600000.0
2009-09-09 03:23:00,85.885,85.885,85.84,85.85,158000000.0
2009-09-09 03:24:00,85.85,85.87,85.84,85.85,112700000.0
2009-09-09 03:25:00,85.845,85.87,85.84,85.87,77100000.0
2009-09-09 03:26:00,85.87,85.9,85.86,85.87,175600000.0
2009-09-09 03:27:00,85.87,85.89,85.87,85.875,40800000.0
2009-09-09 03:28:00,85.87,85.885,85.86,85.87,67600000.0
2009-09-09 03:29:00,85.87,85.87,85.85,85.86,41200000.0
2009-09-09 03:30:00,85.855,85.855,85.73,85.76,210300000.0
2009-09-09 03:31:00,85.76,85.795,85.745,85.75,161700000.0
2009-09-09 03:32:00,85.75,85.79,85.74,85.76,175400000.0
2009-09-09 03:33:00,85.76,85.76,85.73,85.75,128200000.0
2009-09-09 03:34:00,85.76,85.78,85.75,85.75,68200000.0
2009-09-09 03:35:00,85.75,85.79,85.75,85.79,78000000.0
2009-09-09 03:36:00,85.8,85.83,85.8,85.81,91100000.0
2009-09-09 03:37:00,85.81,85.85,85.81,85.85,41100000.0
2009-09-09 03:38:00,85.85,85.86,85.84,85.85,79600000.0
2009-09-09 03:39:00,85.85,85.87,85.85,85.87,200300000.0
2009-09-09 03:40:00,85.87,85.89,85.87,85.89,91000000.0
2009-09-09 03:41:00,85.89,85.89,85.85,85.855,80200000.0
2009-09-09 03:42:00,85.85,85.855,85.84,85.84,94400000.0
2009-09-09 03:43:00,85.84,85.84,85.795,85.795,207800000.0
2009-09-09 03:44:00,85.795,85.815,85.79,85.805,294900000.0
2009-09-09 03:45:00,85.805,85.815,85.8,85.815,67800000.0
2009-09-09 03:46:00,85.81,85.825,85.805,85.825,77700000.0
2009-09-09 03:47:00,85.825,85.85,85.82,85.85,122800000.0
2009-09-09 03:48:00,85.85,85.85,85.815,85.83,101800000.0
2009-09-09 03:49:00,85.83,85.83,85.805,85.82,105900000.0
2009-09-09 03:50:00,85.82,85.82,85.8,85.815,161000000.0
2009-09-09 03:51:00,85.815,85.815,85.805,85.81,51600000.0
2009-09-09 03:52:00,85.81,85.825,85.795,85.81,274800000.0
2009-09-09 03:53:00,85.81,85.81,85.775,85.79,167000000.0
2009-09-09 03:54:00,85.79,85.805,85.79,85.8,103300000.0
2009-09-09 03:55:00,85.805,85.81,85.805,85.81,56400000.0
2009-09-09 03:56:00,85.81,85.83,85.8,85.83,213400000.0
2009-09-09 03:57:00,85.83,85.83,85.81,85.82,121900000.0
2009-09-09 03:58:00,85.82,85.83,85.82,85.83,111500000.0
2009-09-09 03:59:00,85.835,85.835,85.82,85.82,86500000.0
2009-09-09 04:00:00,85.82,85.82,85.8,85.81,100000000.0
2009-09-09 04:01:00,85.81,85.81,85.755,85.76,152900000.0
2009-09-09 04:02:00,85.76,85.76,85.71,85.72,135000000.0
2009-09-09 04:03:00,85.72,85.735,85.69,85.7,132400000.0
2009-09-09 04:04:00,85.7,85.71,85.67,85.69,91700000.0
2009-09-09 04:05:00,85.69,85.7,85.69,85.69,90800000.0
2009-09-09 04:06:00,85.69,85.7,85.68,85.68,99200000.0
2009-09-09 04:07:00,85.68,85.69,85.67,85.675,232500000.0
2009-09-09 04:08:00,85.68,85.685,85.665,85.665,58600000.0
2009-09-09 04:09:00,85.66,85.68,85.66,85.675,73700000.0
2009-09-09 04:10:00,85.68,85.685,85.675,85.68,78200000.0
2009-09-09 04:11:00,85.68,85.725,85.68,85.715,94500000.0
2009-09-09 04:12:00,85.71,85.715,85.7,85.715,70200000.0
2009-09-09 04:13:00,85.715,85.73,85.7,85.7,76200000.0
2009-09-09 04:14:00,85.7,85.7,85.68,85.68,70300000.0
2009-09-09 04:15:00,85.68,85.685,85.68,85.685,59400000.0
2009-09-09 04:16:00,85.68,85.7,85.68,85.7,19500000.0
2009-09-09 04:17:00,85.7,85.705,85.7,85.705,42500000.0
2009-09-09 04:18:00,85.7,85.705,85.69,85.7,68000000.0
2009-09-09 04:19:00,85.695,85.72,85.69,85.695,147100000.0
2009-09-09 04:20:00,85.7,85.72,85.7,85.715,85900000.0
2009-09-09 04:21:00,85.715,85.74,85.7,85.71,113400000.0
2009-09-09 04:22:00,85.715,85.725,85.71,85.72,66200000.0
2009-09-09 04:23:00,85.72,85.73,85.72,85.72,6000000.0
2009-09-09 04:24:00,85.725,85.725,85.71,85.71,77800000.0
2009-09-09 04:25:00,85.715,85.715,85.71,85.715,122800000.0
2009-09-09 04:26:00,85.715,85.725,85.715,85.725,18800000.0
2009-09-09 04:27:00,85.725,85.725,85.72,85.725,23700000.0
2009-09-09 04:28:00,85.725,85.73,85.71,85.72,97900000.0
2009-09-09 04:29:00,85.72,85.72,85.71,85.71,118600000.0
2009-09-09 04:30:00,85.71,85.74,85.7,85.74,214400000.0
2009-09-09 04:31:00,85.74,85.75,85.735,85.74,106900000.0
2009-09-09 04:32:00,85.74,85.74,85.73,85.73,22400000.0
2009-09-09 04:33:00,85.73,85.73,85.73,85.73,40100000.0
2009-09-09 04:34:00,85.73,85.73,85.72,85.72,68200000.0
2009-09-09 04:35:00,85.725,85.73,85.72,85.725,21900000.0
2009-09-09 04:36:00,85.73,85.73,85.71,85.71,90600000.0
2009-09-09 04:37:00,85.715,85.715,85.7,85.71,41600000.0
2009-09-09 04:38:00,85.7,85.7,85.7,85.7,32700000.0
2009-09-09 04:39:00,85.7,85.7,85.69,85.69,17200000.0
2009-09-09 04:40:00,85.69,85.7,85.69,85.695,63000000.0
2009-09-09 04:41:00,85.695,85.695,85.675,85.685,49500000.0
2009-09-09 04:42:00,85.685,85.695,85.68,85.68,57400000.0
2009-09-09 04:43:00,85.68,85.68,85.68,85.68,76200000.0
2009-09-09 04:44:00,85.68,85.69,85.68,85.68,43700000.0
2009-09-09 04:45:00,85.68,85.69,85.68,85.68,83300000.0
2009-09-09 04:46:00,85.68,85.69,85.68,85.69,78500000.0
2009-09-09 04:47:00,85.69,85.69,85.68,85.68,69200000.0
2009-09-09 04:48:00,85.68,85.685,85.68,85.68,94600000.0
2009-09-09 04:49:00,85.68,85.685,85.68,85.68,154900000.0
2009-09-09 04:50:00,85.68,85.7,85.68,85.7,102700000.0
2009-09-09 04:51:00,85.7,85.71,85.69,85.7,126000000.0
2009-09-09 04:52:00,85.7,85.7,85.7,85.7,137200000.0
2009-09-09 04:53:00,85.7,85.7,85.7,85.7,77400000.0
2009-09-09 04:54:00,85.7,85.705,85.69,85.69,75800000.0
2009-09-09 04:55:00,85.69,85.695,85.69,85.69,54700000.0
2009-09-09 04:56:00,85.695,85.695,85.69,85.69,2700000.0
2009-09-09 04:57:00,85.69,85.69,85.69,85.69,23600000.0
2009-09-09 04:58:00,85.69,85.69,85.68,85.68,33700000.0
2009-09-09 04:59:00,85.68,85.685,85.68,85.685,38500000.0
2009-09-09 05:00:00,85.685,85.69,85.68,85.68,15700000.0
2009-09-09 05:01:00,85.68,85.68,85.675,85.675,30200000.0
2009-09-09 05:02:00,85.675,85.695,85.675,85.69,35400000.0
2009-09-09 05:03:00,85.69,85.69,85.68,85.68,71900000.0
2009-09-09 05:04:00,85.685,85.685,85.68,85.68,44200000.0
2009-09-09 05:05:00,85.685,85.69,85.68,85.685,14800000.0
2009-09-09 05:06:00,85.68,85.69,85.68,85.69,132300000.0
2009-09-09 05:07:00,85.69,85.695,85.685,85.69,52100000.0
2009-09-09 05:08:00,85.69,85.695,85.685,85.685,23900000.0
2009-09-09 05:09:00,85.685,85.685,85.685,85.685,1600000.0
2009-09-09 05:10:00,85.69,85.695,85.67,85.675,77600000.0
2009-09-09 05:11:00,85.675,85.68,85.66,85.675,50500000.0
2009-09-09 05:12:00,85.675,85.68,85.63,85.645,135100000.0
2009-09-09 05:13:00,85.645,85.655,85.635,85.64,38700000.0
2009-09-09 05:14:00,85.64,85.655,85.625,85.64,74500000.0
2009-09-09 05:15:00,85.635,85.64,85.63,85.64,45200000.0
2009-09-09 05:16:00,85.64,85.64,85.625,85.625,33900000.0
2009-09-09 05:17:00,85.625,85.625,85.61,85.61,108600000.0
2009-09-09 05:18:00,85.615,85.615,85.6,85.6,43800000.0
2009-09-09 05:19:00,85.605,85.605,85.585,85.59,53000000.0
2009-09-09 05:20:00,85.59,85.6,85.59,85.6,51500000.0
2009-09-09 05:21:00,85.6,85.605,85.6,85.6,70200000.0
2009-09-09 05:22:00,85.6,85.615,85.6,85.61,69200000.0
2009-09-09 05:23:00,85.61,85.61,85.59,85.59,46100000.0
2009-09-09 05:24:00,85.59,85.6,85.59,85.59,38200000.0
2009-09-09 05:25:00,85.59,85.59,85.57,85.58,75100000.0
2009-09-09 05:26:00,85.58,85.59,85.58,85.585,25300000.0
2009-09-09 05:27:00,85.58,85.58,85.58,85.58,9600000.0
2009-09-09 05:28:00,85.59,85.59,85.59,85.59,1000000.0
2009-09-09 05:29:00,85.58,85.585,85.58,85.58,15700000.0
2009-09-09 05:30:00,85.58,85.585,85.57,85.57,127100000.0
2009-09-09 05:31:00,85.57,85.575,85.55,85.55,96900000.0
2009-09-09 05:32:00,85.55,85.55,85.505,85.515,94400000.0
2009-09-09 05:33:00,85.515,85.515,85.505,85.515,43400000.0
2009-09-09 05:34:00,85.515,85.515,85.495,85.5,131600000.0
2009-09-09 05:35:00,85.505,85.515,85.5,85.51,166600000.0
2009-09-09 05:36:00,85.51,85.51,85.51,85.51,133300000.0
2009-09-09 05:37:00,85.515,85.515,85.5,85.5,119100000.0
2009-09-09 05:38:00,85.505,85.515,85.5,85.51,174400000.0
2009-09-09 05:39:00,85.51,85.51,85.5,85.51,72900000.0
2009-09-09 05:40:00,85.51,85.52,85.5,85.505,147400000.0
2009-09-09 05:41:00,85.505,85.53,85.505,85.515,47900000.0
2009-09-09 05:42:00,85.515,85.535,85.515,85.53,38100000.0
2009-09-09 05:43:00,85.53,85.53,85.525,85.53,78100000.0
2009-09-09 05:44:00,85.53,85.535,85.53,85.53,28900000.0
2009-09-09 05:45:00,85.53,85.54,85.53,85.535,105200000.0
2009-09-09 05:46:00,85.53,85.56,85.53,85.55,175900000.0
2009-09-09 05:47:00,85.55,85.55,85.54,85.54,91900000.0
2009-09-09 05:48:00,85.54,85.55,85.54,85.54,170100000.0
2009-09-09 05:49:00,85.54,85.545,85.54,85.545,38500000.0
2009-09-09 05:50:00,85.55,85.555,85.545,85.545,85300000.0
2009-09-09 05:51:00,85.545,85.57,85.54,85.56,113600000.0
2009-09-09 05:52:00,85.56,85.565,85.55,85.55,99300000.0
2009-09-09 05:53:00,85.55,85.565,85.55,85.555,99100000.0
2009-09-09 05:54:00,85.555,85.555,85.55,85.555,11100000.0
2009-09-09 05:55:00,85.555,85.56,85.54,85.545,69200000.0
2009-09-09 05:56:00,85.545,85.545,85.545,85.545,48900000.0
2009-09-09 05:57:00,85.545,85.545,85.54,85.54,142400000.0
2009-09-09 05:58:00,85.54,85.55,85.54,85.54,164300000.0
2009-09-09 05:59:00,85.545,85.545,85.54,85.54,47100000.0
2009-09-09 06:00:00,85.54,85.54,85.52,85.525,96300000.0
2009-09-09 06:01:00,85.525,85.525,85.52,85.525,40100000.0
2009-09-09 06:02:00,85.525,85.525,85.515,85.515,31400000.0
2009-09-09 06:03:00,85.525,85.525,85.515,85.525,23700000.0
2009-09-09 06:04:00,85.525,85.525,85.515,85.515,16100000.0
2009-09-09 06:05:00,85.515,85.525,85.515,85.515,107300000.0
2009-09-09 06:06:00,85.515,85.515,85.51,85.515,20900000.0
2009-09-09 06:07:00,85.515,85.525,85.515,85.515,43500000.0
2009-09-09 06:08:00,85.515,85.525,85.515,85.525,19300000.0
2009-09-09 06:09:00,85.515,85.525,85.515,85.52,40000000.0
2009-09-09 06:10:00,85.52,85.52,85.515,85.515,35200000.0
2009-09-09 06:11:00,85.505,85.515,85.505,85.515,45700000.0
2009-09-09 06:12:00,85.505,85.52,85.505,85.505,49000000.0
2009-09-09 06:13:00,85.5,85.5,85.47,85.48,113700000.0
2009-09-09 06:14:00,85.48,85.49,85.48,85.485,72600000.0
2009-09-09 06:15:00,85.48,85.495,85.48,85.49,99700000.0
2009-09-09 06:16:00,85.49,85.495,85.49,85.495,14200000.0
2009-09-09 06:17:00,85.495,85.495,85.49,85.495,39500000.0
2009-09-09 06:18:00,85.49,85.49,85.49,85.49,4800000.0
2009-09-09 06:19:00,85.49,85.49,85.48,85.48,150900000.0
2009-09-09 06:20:00,85.48,85.48,85.47,85.48,91300000.0
2009-09-09 06:21:00,85.48,85.49,85.48,85.49,83100000.0
2009-09-09 06:22:00,85.49,85.49,85.48,85.49,22700000.0
2009-09-09 06:23:00,85.485,85.485,85.485,85.485,12300000.0
2009-09-09 06:24:00,85.49,85.49,85.48,85.48,22000000.0
2009-09-09 06:25:00,85.48,85.485,85.48,85.485,5700000.0
2009-09-09 06:26:00,85.49,85.495,85.485,85.495,37300000.0
2009-09-09 06:27:00,85.495,85.505,85.495,85.505,114200000.0
2009-09-09 06:28:00,85.5,85.505,85.49,85.49,90500000.0
2009-09-09 06:29:00,85.495,85.5,85.49,85.5,69500000.0
2009-09-09 06:30:00,85.5,85.51,85.5,85.51,96000000.0
2009-09-09 06:31:00,85.51,85.51,85.49,85.49,14900000.0
2009-09-09 06:32:00,85.49,85.5,85.49,85.5,20700000.0
2009-09-09 06:33:00,85.5,85.5,85.49,85.49,5800000.0
2009-09-09 06:34:00,85.49,85.505,85.49,85.5,38600000.0
2009-09-09 06:35:00,85.495,85.495,85.49,85.49,13000000.0
2009-09-09 06:36:00,85.5,85.515,85.5,85.505,46000000.0
2009-09-09 06:37:00,85.51,85.52,85.51,85.52,51000000.0
2009-09-09 06:38:00,85.52,85.53,85.52,85.53,13100000.0
2009-09-09 06:39:00,85.535,85.535,85.52,85.52,14400000.0
2009-09-09 06:40:00,85.52,85.535,85.52,85.525,43000000.0
2009-09-09 06:41:00,85.525,85.535,85.525,85.535,6600000.0
2009-09-09 06:42:00,85.535,85.55,85.535,85.545,53100000.0
2009-09-09 06:43:00,85.54,85.545,85.54,85.545,12300000.0
2009-09-09 06:44:00,85.545,85.555,85.53,85.55,70800000.0
2009-09-09 06:45:00,85.55,85.55,85.55,85.55,36800000.0
2009-09-09 06:46:00,85.545,85.55,85.545,85.55,8500000.0
2009-09-09 06:47:00,85.55,85.55,85.535,85.535,72600000.0
2009-09-09 06:48:00,85.54,85.56,85.535,85.545,84400000.0
2009-09-09 06:49:00,85.54,85.54,85.535,85.535,68300000.0
2009-09-09 06:50:00,85.54,85.54,85.53,85.535,43000000.0
2009-09-09 06:51:00,85.535,85.535,85.535,85.535,103800000.0
2009-09-09 06:52:00,85.535,85.55,85.535,85.545,61100000.0
2009-09-09 06:53:00,85.545,85.545,85.54,85.54,33200000.0
2009-09-09 06:54:00,85.545,85.545,85.53,85.53,32800000.0
2009-09-09 06:55:00,85.53,85.535,85.53,85.535,154700000.0
2009-09-09 06:56:00,85.535,85.55,85.535,85.55,70900000.0
2009-09-09 06:57:00,85.55,85.55,85.55,85.55,8000000.0
2009-09-09 06:58:00,85.55,85.55,85.545,85.55,16000000.0
2009-09-09 06:59:00,85.55,85.55,85.535,85.545,15900000.0
2009-09-09 07:00:00,85.54,85.545,85.54,85.545,25700000.0
2009-09-09 07:01:00,85.545,85.56,85.54,85.54,73200000.0
2009-09-09 07:02:00,85.54,85.54,85.54,85.54,35300000.0
2009-09-09 07:03:00,85.54,85.545,85.54,85.545,98500000.0
2009-09-09 07:04:00,85.545,85.55,85.545,85.55,58000000.0
2009-09-09 07:05:00,85.555,85.56,85.55,85.555,47500000.0
2009-09-09 07:06:00,85.555,85.57,85.555,85.56,86600000.0
2009-09-09 07:07:00,85.56,85.57,85.56,85.57,50500000.0
2009-09-09 07:08:00,85.565,85.565,85.56,85.56,27000000.0
2009-09-09 07:09:00,85.565,85.57,85.56,85.56,73700000.0
2009-09-09 07:10:00,85.565,85.58,85.565,85.58,115500000.0
2009-09-09 07:11:00,85.58,85.58,85.57,85.575,40900000.0
2009-09-09 07:12:00,85.575,85.58,85.575,85.58,54600000.0
2009-09-09 07:13:00,85.58,85.595,85.58,85.58,104000000.0
2009-09-09 07:14:00,85.58,85.58,85.58,85.58,37000000.0
2009-09-09 07:15:00,85.58,85.585,85.57,85.57,48000000.0
2009-09-09 07:16:00,85.575,85.59,85.57,85.59,93900000.0
2009-09-09 07:17:00,85.59,85.595,85.58,85.58,70700000.0
2009-09-09 07:18:00,85.58,85.58,85.57,85.57,29200000.0
2009-09-09 07:19:00,85.57,85.57,85.56,85.565,46600000.0
2009-09-09 07:20:00,85.565,85.57,85.56,85.56,40600000.0
2009-09-09 07:21:00,85.56,85.56,85.55,85.56,38800000.0
2009-09-09 07:22:00,85.56,85.57,85.56,85.56,55000000.0
2009-09-09 07:23:00,85.56,85.565,85.56,85.565,70100000.0
2009-09-09 07:24:00,85.565,85.57,85.56,85.56,53000000.0
2009-09-09 07:25:00,85.56,85.56,85.55,85.555,121200000.0
2009-09-09 07:26:00,85.555,85.555,85.55,85.55,114500000.0
2009-09-09 07:27:00,85.55,85.565,85.54,85.56,206200000.0
2009-09-09 07:28:00,85.56,85.56,85.55,85.555,101900000.0
2009-09-09 07:29:00,85.555,85.56,85.55,85.56,73400000.0
2009-09-09 07:30:00,85.56,85.57,85.56,85.57,40000000.0
2009-09-09 07:31:00,85.57,85.58,85.57,85.58,46100000.0
2009-09-09 07:32:00,85.58,85.6,85.58,85.6,52800000.0
2009-09-09 07:33:00,85.6,85.675,85.6,85.665,186000000.0
2009-09-09 07:34:00,85.665,85.68,85.665,85.67,117400000.0
2009-09-09 07:35:00,85.67,85.675,85.66,85.66,239600000.0
2009-09-09 07:36:00,85.66,85.66,85.63,85.635,80200000.0
2009-09-09 07:37:00,85.635,85.635,85.635,85.635,11400000.0
2009-09-09 07:38:00,85.63,85.635,85.625,85.625,47800000.0
2009-09-09 07:39:00,85.625,85.625,85.625,85.625,17000000.0
2009-09-09 07:40:00,85.625,85.63,85.62,85.62,81900000.0
2009-09-09 07:41:00,85.62,85.625,85.62,85.625,61400000.0
2009-09-09 07:42:00,85.625,85.625,85.62,85.62,9700000.0
2009-09-09 07:43:00,85.62,85.62,85.605,85.61,93800000.0
2009-09-09 07:44:00,85.61,85.62,85.61,85.61,57100000.0
2009-09-09 07:45:00,85.615,85.625,85.61,85.62,77400000.0
2009-09-09 07:46:00,85.62,85.625,85.615,85.62,63100000.0
2009-09-09 07:47:00,85.62,85.635,85.62,85.63,67100000.0
2009-09-09 07:48:00,85.63,85.64,85.63,85.635,124100000.0
2009-09-09 07:49:00,85.645,85.655,85.63,85.63,114800000.0
2009-09-09 07:50:00,85.63,85.67,85.63,85.67,105800000.0
2009-09-09 07:51:00,85.67,85.69,85.67,85.675,156400000.0
2009-09-09 07:52:00,85.675,85.675,85.665,85.67,125000000.0
2009-09-09 07:53:00,85.67,85.685,85.67,85.68,111800000.0
2009-09-09 07:54:00,85.685,85.685,85.66,85.67,123000000.0
2009-09-09 07:55:00,85.67,85.67,85.66,85.665,152100000.0
2009-09-09 07:56:00,85.665,85.67,85.665,85.67,97700000.0
2009-09-09 07:57:00,85.665,85.67,85.66,85.67,79500000.0
2009-09-09 07:58:00,85.67,85.675,85.66,85.66,191400000.0
2009-09-09 07:59:00,85.66,85.66,85.62,85.64,60400000.0
2009-09-09 08:00:00,85.635,85.65,85.63,85.65,112100000.0
2009-09-09 08:01:00,85.645,85.645,85.63,85.635,141700000.0
2009-09-09 08:02:00,85.635,85.685,85.635,85.685,203700000.0
2009-09-09 08:03:00,85.685,85.685,85.68,85.685,45500000.0
2009-09-09 08:04:00,85.69,85.74,85.69,85.71,124400000.0
2009-09-09 08:05:00,85.71,85.745,85.685,85.73,245600000.0
2009-09-09 08:06:00,85.73,85.75,85.72,85.75,168500000.0
2009-09-09 08:07:00,85.755,85.78,85.75,85.75,209500000.0
2009-09-09 08:08:00,85.75,85.785,85.75,85.785,313600000.0
2009-09-09 08:09:00,85.79,85.825,85.775,85.81,329300000.0
2009-09-09 08:10:00,85.815,85.825,85.8,85.8,253300000.0
2009-09-09 08:11:00,85.795,85.825,85.795,85.825,214300000.0
2009-09-09 08:12:00,85.825,85.825,85.79,85.81,175700000.0
2009-09-09 08:13:00,85.81,85.825,85.8,85.82,140600000.0
2009-09-09 08:14:00,85.82,85.83,85.76,85.77,225100000.0
2009-09-09 08:15:00,85.77,85.775,85.75,85.77,331200000.0
2009-09-09 08:16:00,85.77,85.785,85.765,85.765,203500000.0
2009-09-09 08:17:00,85.765,85.785,85.765,85.78,199600000.0
2009-09-09 08:18:00,85.79,85.82,85.78,85.815,258400000.0
2009-09-09 08:19:00,85.815,85.83,85.805,85.83,222200000.0
2009-09-09 08:20:00,85.83,85.86,85.83,85.83,299600000.0
2009-09-09 08:21:00,85.83,85.83,85.82,85.82,116100000.0
2009-09-09 08:22:00,85.82,85.83,85.81,85.82,252200000.0
2009-09-09 08:23:00,85.82,85.845,85.82,85.83,159100000.0
2009-09-09 08:24:00,85.83,85.845,85.83,85.835,38700000.0
2009-09-09 08:25:00,85.835,85.845,85.835,85.84,195300000.0
2009-09-09 08:26:00,85.84,85.85,85.84,85.85,65800000.0
2009-09-09 08:27:00,85.85,85.87,85.85,85.86,198500000.0
2009-09-09 08:28:00,85.86,85.86,85.85,85.86,84900000.0
2009-09-09 08:29:00,85.86,85.86,85.85,85.86,119000000.0
2009-09-09 08:30:00,85.865,85.875,85.855,85.855,151100000.0
2009-09-09 08:31:00,85.855,85.885,85.85,85.855,179900000.0
2009-09-09 08:32:00,85.855,85.86,85.85,85.855,62300000.0
2009-09-09 08:33:00,85.855,85.855,85.81,85.81,198200000.0
2009-09-09 08:34:00,85.815,85.815,85.77,85.775,166100000.0
2009-09-09 08:35:00,85.77,85.81,85.76,85.81,138000000.0
2009-09-09 08:36:00,85.815,85.815,85.8,85.8,223900000.0
2009-09-09 08:37:00,85.8,85.8,85.775,85.775,155100000.0
2009-09-09 08:38:00,85.775,85.815,85.775,85.8,90200000.0
2009-09-09 08:39:00,85.8,85.815,85.8,85.81,46000000.0
2009-09-09 08:40:00,85.81,85.815,85.8,85.81,169100000.0
2009-09-09 08:41:00,85.815,85.845,85.815,85.82,102100000.0
2009-09-09 08:42:00,85.815,85.815,85.8,85.8,127800000.0
2009-09-09 08:43:00,85.8,85.8,85.79,85.795,95900000.0
2009-09-09 08:44:00,85.8,85.8,85.775,85.775,60800000.0
2009-09-09 08:45:00,85.775,85.785,85.72,85.73,125100000.0
2009-09-09 08:46:00,85.73,85.755,85.73,85.74,107800000.0
2009-09-09 08:47:00,85.74,85.75,85.74,85.75,89000000.0
2009-09-09 08:48:00,85.75,85.755,85.74,85.75,119300000.0
2009-09-09 08:49:00,85.75,85.765,85.75,85.755,75900000.0
2009-09-09 08:50:00,85.755,85.775,85.755,85.77,39800000.0
2009-09-09 08:51:00,85.775,85.79,85.765,85.79,108700000.0
2009-09-09 08:52:00,85.79,85.79,85.71,85.71,291900000.0
2009-09-09 08:53:00,85.71,85.71,85.67,85.67,226900000.0
2009-09-09 08:54:00,85.67,85.675,85.66,85.66,225300000.0
2009-09-09 08:55:00,85.66,85.665,85.625,85.65,170000000.0
2009-09-09 08:56:00,85.64,85.645,85.635,85.635,66700000.0
2009-09-09 08:57:00,85.63,85.655,85.62,85.655,218600000.0
2009-09-09 08:58:00,85.655,85.665,85.65,85.655,98700000.0
2009-09-09 08:59:00,85.655,85.665,85.64,85.645,152300000.0
2009-09-09 09:00:00,85.645,85.665,85.635,85.65,198000000.0
2009-09-09 09:01:00,85.65,85.675,85.645,85.665,160700000.0
2009-09-09 09:02:00,85.665,85.665,85.64,85.66,206700000.0
2009-09-09 09:03:00,85.66,85.695,85.66,85.695,166500000.0
2009-09-09 09:04:00,85.695,85.695,85.67,85.675,96400000.0
2009-09-09 09:05:00,85.67,85.67,85.63,85.655,188400000.0
2009-09-09 09:06:00,85.66,85.66,85.57,85.57,155600000.0
2009-09-09 09:07:00,85.575,85.6,85.54,85.595,167500000.0
2009-09-09 09:08:00,85.6,85.645,85.59,85.635,100100000.0
2009-09-09 09:09:00,85.64,85.64,85.605,85.615,129900000.0
2009-09-09 09:10:00,85.625,85.68,85.625,85.65,137600000.0
2009-09-09 09:11:00,85.655,85.655,85.605,85.605,153400000.0
2009-09-09 09:12:00,85.6,85.605,85.57,85.58,203400000.0
2009-09-09 09:13:00,85.58,85.64,85.57,85.64,117300000.0
2009-09-09 09:14:00,85.64,85.66,85.635,85.645,138900000.0
2009-09-09 09:15:00,85.645,85.655,85.635,85.64,64400000.0
2009-09-09 09:16:00,85.63,85.68,85.63,85.675,170200000.0
2009-09-09 09:17:00,85.67,85.68,85.64,85.66,166800000.0
2009-09-09 09:18:00,85.665,85.665,85.62,85.63,149700000.0
2009-09-09 09:19:00,85.63,85.675,85.63,85.65,129400000.0
2009-09-09 09:20:00,85.655,85.67,85.57,85.58,185600000.0
2009-09-09 09:21:00,85.57,85.61,85.57,85.59,153600000.0
2009-09-09 09:22:00,85.59,85.59,85.56,85.57,155500000.0
2009-09-09 09:23:00,85.57,85.575,85.55,85.575,95000000.0
2009-09-09 09:24:00,85.565,85.595,85.555,85.555,118200000.0
2009-09-09 09:25:00,85.555,85.58,85.555,85.575,141400000.0
2009-09-09 09:26:00,85.575,85.6,85.575,85.585,176400000.0
2009-09-09 09:27:00,85.585,85.61,85.585,85.605,218000000.0
2009-09-09 09:28:00,85.605,85.62,85.58,85.585,306700000.0
2009-09-09 09:29:00,85.595,85.595,85.57,85.585,167100000.0
2009-09-09 09:30:00,85.58,85.625,85.575,85.61,146300000.0
2009-09-09 09:31:00,85.61,85.615,85.54,85.55,207500000.0
2009-09-09 09:32:00,85.55,85.57,85.55,85.57,144700000.0
2009-09-09 09:33:00,85.57,85.595,85.57,85.59,164500000.0
2009-09-09 09:34:00,85.585,85.595,85.54,85.57,307800000.0
2009-09-09 09:35:00,85.575,85.58,85.545,85.555,193400000.0
2009-09-09 09:36:00,85.555,85.555,85.51,85.54,247800000.0
2009-09-09 09:37:00,85.54,85.555,85.53,85.545,227300000.0
2009-09-09 09:38:00,85.54,85.545,85.51,85.51,247300000.0
2009-09-09 09:39:00,85.51,85.515,85.5,85.51,113200000.0
2009-09-09 09:40:00,85.51,85.55,85.51,85.54,247800000.0
2009-09-09 09:41:00,85.54,85.555,85.54,85.555,199100000.0
2009-09-09 09:42:00,85.555,85.56,85.55,85.55,249200000.0
2009-09-09 09:43:00,85.555,85.56,85.54,85.56,171500000.0
2009-09-09 09:44:00,85.565,85.605,85.56,85.56,318600000.0
2009-09-09 09:45:00,85.56,85.58,85.52,85.56,216200000.0
2009-09-09 09:46:00,85.57,85.575,85.52,85.52,167100000.0
2009-09-09 09:47:00,85.52,85.535,85.52,85.52,144700000.0
2009-09-09 09:48:00,85.52,85.535,85.52,85.53,130700000.0
2009-09-09 09:49:00,85.53,85.57,85.52,85.565,98800000.0
2009-09-09 09:50:00,85.56,85.565,85.545,85.555,101400000.0
2009-09-09 09:51:00,85.555,85.555,85.515,85.525,179600000.0
2009-09-09 09:52:00,85.52,85.525,85.47,85.525,269300000.0
2009-09-09 09:53:00,85.52,85.52,85.47,85.495,212000000.0
2009-09-09 09:54:00,85.495,85.51,85.49,85.505,55200000.0
2009-09-09 09:55:00,85.495,85.555,85.495,85.545,56800000.0
2009-09-09 09:56:00,85.535,85.555,85.53,85.555,106800000.0
2009-09-09 09:57:00,85.56,85.56,85.48,85.48,171000000.0
2009-09-09 09:58:00,85.48,85.545,85.48,85.535,207000000.0
2009-09-09 09:59:00,85.53,85.555,85.52,85.555,239900000.0
2009-09-09 10:00:00,85.555,85.575,85.545,85.555,62500000.0
2009-09-09 10:01:00,85.555,85.555,85.49,85.5,164500000.0
2009-09-09 10:02:00,85.5,85.52,85.485,85.52,149800000.0
2009-09-09 10:03:00,85.52,85.53,85.505,85.525,107700000.0
2009-09-09 10:04:00,85.53,85.53,85.51,85.52,195900000.0
2009-09-09 10:05:00,85.525,85.535,85.51,85.52,113000000.0
2009-09-09 10:06:00,85.52,85.525,85.51,85.525,125200000.0
2009-09-09 10:07:00,85.525,85.54,85.525,85.54,66400000.0
2009-09-09 10:08:00,85.54,85.545,85.51,85.52,125900000.0
2009-09-09 10:09:00,85.52,85.525,85.475,85.48,216700000.0
2009-09-09 10:10:00,85.48,85.485,85.46,85.48,149600000.0
2009-09-09 10:11:00,85.48,85.53,85.48,85.525,252900000.0
2009-09-09 10:12:00,85.525,85.545,85.52,85.54,90600000.0
2009-09-09 10:13:00,85.535,85.565,85.53,85.53,167800000.0
2009-09-09 10:14:00,85.53,85.545,85.51,85.515,169800000.0
2009-09-09 10:15:00,85.515,85.52,85.485,85.5,145900000.0
2009-09-09 10:16:00,85.5,85.51,85.485,85.485,107900000.0
2009-09-09 10:17:00,85.48,85.51,85.48,85.505,128100000.0
2009-09-09 10:18:00,85.505,85.525,85.49,85.5,176800000.0
2009-09-09 10:19:00,85.5,85.525,85.48,85.515,124900000.0
2009-09-09 10:20:00,85.52,85.525,85.5,85.5,147600000.0
2009-09-09 10:21:00,85.5,85.505,85.495,85.5,49500000.0
2009-09-09 10:22:00,85.5,85.51,85.49,85.505,118000000.0
2009-09-09 10:23:00,85.51,85.51,85.48,85.505,178400000.0
2009-09-09 10:24:00,85.5,85.52,85.5,85.51,139700000.0
2009-09-09 10:25:00,85.51,85.53,85.51,85.53,245200000.0
2009-09-09 10:26:00,85.53,85.55,85.53,85.54,179200000.0
2009-09-09 10:27:00,85.545,85.55,85.53,85.53,213700000.0
2009-09-09 10:28:00,85.53,85.53,85.52,85.525,201400000.0
2009-09-09 10:29:00,85.53,85.55,85.51,85.55,149600000.0
2009-09-09 10:30:00,85.55,85.55,85.53,85.54,84200000.0
2009-09-09 10:31:00,85.54,85.56,85.535,85.555,226200000.0
2009-09-09 10:32:00,85.555,85.565,85.555,85.56,90400000.0
2009-09-09 10:33:00,85.56,85.56,85.535,85.535,36800000.0
2009-09-09 10:34:00,85.535,85.55,85.515,85.53,161500000.0
2009-09-09 10:35:00,85.53,85.545,85.525,85.53,107600000.0
2009-09-09 10:36:00,85.53,85.545,85.525,85.545,139600000.0
2009-09-09 10:37:00,85.55,85.56,85.53,85.53,82100000.0
2009-09-09 10:38:00,85.53,85.565,85.53,85.565,100700000.0
2009-09-09 10:39:00,85.56,85.58,85.56,85.58,93700000.0
2009-09-09 10:40:00,85.58,85.59,85.545,85.545,78700000.0
2009-09-09 10:41:00,85.555,85.555,85.515,85.535,74000000.0
2009-09-09 10:42:00,85.535,85.535,85.52,85.52,29200000.0
2009-09-09 10:43:00,85.52,85.53,85.52,85.53,82200000.0
2009-09-09 10:44:00,85.54,85.545,85.525,85.545,51300000.0
2009-09-09 10:45:00,85.535,85.55,85.535,85.55,77300000.0
2009-09-09 10:46:00,85.55,85.565,85.54,85.545,111500000.0
2009-09-09 10:47:00,85.55,85.555,85.49,85.49,150800000.0
2009-09-09 10:48:00,85.495,85.495,85.46,85.47,173600000.0
2009-09-09 10:49:00,85.47,85.49,85.47,85.49,236600000.0
2009-09-09 10:50:00,85.49,85.5,85.48,85.49,212100000.0
2009-09-09 10:51:00,85.495,85.5,85.49,85.5,122400000.0
2009-09-09 10:52:00,85.5,85.5,85.49,85.49,87700000.0
2009-09-09 10:53:00,85.49,85.49,85.46,85.47,132100000.0
2009-09-09 10:54:00,85.47,85.49,85.445,85.46,324700000.0
2009-09-09 10:55:00,85.48,85.505,85.465,85.495,92000000.0
2009-09-09 10:56:00,85.495,85.515,85.49,85.51,152300000.0
2009-09-09 10:57:00,85.505,85.565,85.505,85.565,140800000.0
2009-09-09 10:58:00,85.57,85.605,85.57,85.6,149100000.0
2009-09-09 10:59:00,85.6,85.63,85.6,85.625,80100000.0
2009-09-09 11:00:00,85.61,85.63,85.6,85.615,187300000.0
2009-09-09 11:01:00,85.615,85.655,85.615,85.63,191700000.0
2009-09-09 11:02:00,85.63,85.63,85.57,85.575,176700000.0
2009-09-09 11:03:00,85.575,85.58,85.56,85.56,159900000.0
2009-09-09 11:04:00,85.56,85.565,85.53,85.565,201600000.0
2009-09-09 11:05:00,85.565,85.565,85.55,85.555,65000000.0
2009-09-09 11:06:00,85.56,85.56,85.51,85.51,35100000.0
2009-09-09 11:07:00,85.51,85.525,85.51,85.51,296200000.0
2009-09-09 11:08:00,85.51,85.585,85.51,85.57,374100000.0
2009-09-09 11:09:00,85.57,85.6,85.57,85.595,180500000.0
2009-09-09 11:10:00,85.6,85.645,85.6,85.635,125300000.0
2009-09-09 11:11:00,85.635,85.67,85.62,85.62,174600000.0
2009-09-09 11:12:00,85.615,85.625,85.61,85.625,270100000.0
2009-09-09 11:13:00,85.625,85.645,85.605,85.635,235500000.0
2009-09-09 11:14:00,85.625,85.625,85.57,85.58,248800000.0
2009-09-09 11:15:00,85.58,85.59,85.575,85.59,65000000.0
2009-09-09 11:16:00,85.59,85.61,85.57,85.605,89700000.0
2009-09-09 11:17:00,85.61,85.625,85.58,85.62,101300000.0
2009-09-09 11:18:00,85.615,85.62,85.59,85.61,180300000.0
2009-09-09 11:19:00,85.6,85.61,85.59,85.59,249400000.0
2009-09-09 11:20:00,85.59,85.61,85.58,85.58,88100000.0
2009-09-09 11:21:00,85.58,85.59,85.55,85.56,98100000.0
2009-09-09 11:22:00,85.56,85.565,85.55,85.56,68400000.0
2009-09-09 11:23:00,85.56,85.565,85.54,85.545,92400000.0
2009-09-09 11:24:00,85.545,85.545,85.52,85.525,220800000.0
2009-09-09 11:25:00,85.525,85.535,85.51,85.52,101600000.0
2009-09-09 11:26:00,85.52,85.54,85.52,85.52,72400000.0
2009-09-09 11:27:00,85.52,85.535,85.505,85.535,147700000.0
2009-09-09 11:28:00,85.535,85.565,85.535,85.565,38700000.0
2009-09-09 11:29:00,85.565,85.595,85.555,85.59,119100000.0
2009-09-09 11:30:00,85.59,85.59,85.57,85.575,143700000.0
2009-09-09 11:31:00,85.575,85.59,85.565,85.585,99200000.0
2009-09-09 11:32:00,85.585,85.585,85.575,85.585,90800000.0
2009-09-09 11:33:00,85.58,85.595,85.58,85.58,61800000.0
2009-09-09 11:34:00,85.58,85.595,85.58,85.595,85500000.0
2009-09-09 11:35:00,85.605,85.61,85.58,85.585,69100000.0
2009-09-09 11:36:00,85.585,85.615,85.585,85.6,70600000.0
2009-09-09 11:37:00,85.6,85.64,85.6,85.63,69600000.0
2009-09-09 11:38:00,85.635,85.635,85.625,85.625,40000000.0
2009-09-09 11:39:00,85.625,85.63,85.62,85.62,52300000.0
2009-09-09 11:40:00,85.625,85.675,85.625,85.665,183400000.0
2009-09-09 11:41:00,85.665,85.665,85.62,85.62,79200000.0
2009-09-09 11:42:00,85.615,85.62,85.6,85.6,89600000.0
2009-09-09 11:43:00,85.6,85.625,85.6,85.625,42600000.0
2009-09-09 11:44:00,85.625,85.625,85.595,85.595,74400000.0
2009-09-09 11:45:00,85.595,85.595,85.535,85.545,181200000.0
2009-09-09 11:46:00,85.545,85.58,85.54,85.58,79200000.0
2009-09-09 11:47:00,85.58,85.61,85.58,85.605,183300000.0
2009-09-09 11:48:00,85.605,85.62,85.6,85.605,74100000.0
2009-09-09 11:49:00,85.6,85.605,85.6,85.605,55000000.0
2009-09-09 11:50:00,85.605,85.605,85.59,85.6,84300000.0
2009-09-09 11:51:00,85.6,85.61,85.6,85.61,55400000.0
2009-09-09 11:52:00,85.6,85.62,85.56,85.56,124800000.0
2009-09-09 11:53:00,85.56,85.58,85.55,85.55,107000000.0
2009-09-09 11:54:00,85.555,85.565,85.55,85.56,325800000.0
2009-09-09 11:55:00,85.56,85.6,85.56,85.59,240900000.0
2009-09-09 11:56:00,85.59,85.62,85.58,85.6,265600000.0
2009-09-09 11:57:00,85.605,85.625,85.605,85.605,137400000.0
2009-09-09 11:58:00,85.605,85.62,85.6,85.6,260400000.0
2009-09-09 11:59:00,85.6,85.62,85.6,85.6,184400000.0
2009-09-09 12:00:00,85.595,85.62,85.59,85.6,276900000.0
2009-09-09 12:01:00,85.59,85.61,85.59,85.59,256400000.0
2009-09-09 12:02:00,85.59,85.61,85.58,85.61,286200000.0
2009-09-09 12:03:00,85.61,85.615,85.595,85.595,185400000.0
2009-09-09 12:04:00,85.605,85.615,85.59,85.59,135400000.0
2009-09-09 12:05:00,85.59,85.61,85.59,85.61,217000000.0
2009-09-09 12:06:00,85.61,85.615,85.6,85.6,125300000.0
2009-09-09 12:07:00,85.6,85.61,85.6,85.605,93400000.0
2009-09-09 12:08:00,85.61,85.615,85.6,85.6,67700000.0
2009-09-09 12:09:00,85.595,85.625,85.595,85.615,56000000.0
2009-09-09 12:10:00,85.63,85.635,85.615,85.615,33000000.0
2009-09-09 12:11:00,85.62,85.645,85.62,85.635,43400000.0
2009-09-09 12:12:00,85.635,85.655,85.63,85.655,192900000.0
2009-09-09 12:13:00,85.655,85.665,85.65,85.655,172000000.0
2009-09-09 12:14:00,85.655,85.665,85.65,85.655,105100000.0
2009-09-09 12:15:00,85.655,85.665,85.645,85.65,60700000.0
2009-09-09 12:16:00,85.65,85.665,85.65,85.65,94600000.0
2009-09-09 12:17:00,85.65,85.66,85.64,85.64,90500000.0
2009-09-09 12:18:00,85.64,85.64,85.62,85.64,69700000.0
2009-09-09 12:19:00,85.635,85.64,85.62,85.63,102500000.0
2009-09-09 12:20:00,85.63,85.63,85.62,85.62,133900000.0
2009-09-09 12:21:00,85.62,85.64,85.62,85.63,265100000.0
2009-09-09 12:22:00,85.635,85.635,85.61,85.61,106000000.0
2009-09-09 12:23:00,85.61,85.61,85.59,85.6,178000000.0
2009-09-09 12:24:00,85.6,85.615,85.59,85.595,97100000.0
2009-09-09 12:25:00,85.59,85.615,85.59,85.61,52400000.0
2009-09-09 12:26:00,85.61,85.615,85.59,85.59,63300000.0
2009-09-09 12:27:00,85.585,85.595,85.58,85.58,117300000.0
2009-09-09 12:28:00,85.58,85.59,85.58,85.59,67900000.0
2009-09-09 12:29:00,85.59,85.595,85.575,85.59,125100000.0
2009-09-09 12:30:00,85.59,85.605,85.59,85.595,36200000.0
2009-09-09 12:31:00,85.595,85.615,85.575,85.59,49900000.0
2009-09-09 12:32:00,85.58,85.59,85.57,85.58,46500000.0
2009-09-09 12:33:00,85.58,85.58,85.56,85.565,69800000.0
2009-09-09 12:34:00,85.56,85.57,85.56,85.56,93200000.0
2009-09-09 12:35:00,85.56,85.56,85.52,85.54,136400000.0
2009-09-09 12:36:00,85.54,85.545,85.51,85.51,106400000.0
2009-09-09 12:37:00,85.51,85.51,85.5,85.51,107500000.0
2009-09-09 12:38:00,85.51,85.515,85.5,85.5,128600000.0
2009-09-09 12:39:00,85.505,85.51,85.5,85.51,164100000.0
2009-09-09 12:40:00,85.51,85.52,85.5,85.52,169500000.0
2009-09-09 12:41:00,85.52,85.535,85.52,85.53,113800000.0
2009-09-09 12:42:00,85.53,85.53,85.52,85.525,74200000.0
2009-09-09 12:43:00,85.525,85.525,85.515,85.52,52100000.0
2009-09-09 12:44:00,85.52,85.525,85.52,85.52,51200000.0
2009-09-09 12:45:00,85.525,85.525,85.51,85.515,31300000.0
2009-09-09 12:46:00,85.515,85.52,85.51,85.51,51600000.0
2009-09-09 12:47:00,85.515,85.525,85.515,85.52,44300000.0
2009-09-09 12:48:00,85.515,85.515,85.5,85.505,43300000.0
2009-09-09 12:49:00,85.5,85.5,85.49,85.49,68700000.0
2009-09-09 12:50:00,85.49,85.49,85.46,85.47,104200000.0
2009-09-09 12:51:00,85.465,85.48,85.46,85.47,154100000.0
2009-09-09 12:52:00,85.47,85.5,85.46,85.49,176100000.0
2009-09-09 12:53:00,85.495,85.5,85.47,85.47,165100000.0
2009-09-09 12:54:00,85.475,85.505,85.475,85.5,267700000.0
2009-09-09 12:55:00,85.5,85.5,85.49,85.49,37600000.0
2009-09-09 12:56:00,85.495,85.505,85.49,85.495,26200000.0
2009-09-09 12:57:00,85.495,85.495,85.485,85.49,28800000.0
2009-09-09 12:58:00,85.49,85.5,85.49,85.495,131600000.0
2009-09-09 12:59:00,85.5,85.51,85.49,85.51,190800000.0
2009-09-09 13:00:00,85.51,85.545,85.51,85.54,102200000.0
2009-09-09 13:01:00,85.54,85.54,85.53,85.53,88900000.0
2009-09-09 13:02:00,85.53,85.545,85.52,85.53,152000000.0
2009-09-09 13:03:00,85.53,85.53,85.5,85.5,163200000.0
2009-09-09 13:04:00,85.495,85.52,85.495,85.515,94600000.0
2009-09-09 13:05:00,85.515,85.535,85.51,85.53,81200000.0
2009-09-09 13:06:00,85.53,85.535,85.49,85.49,179900000.0
2009-09-09 13:07:00,85.485,85.5,85.48,85.5,119500000.0
2009-09-09 13:08:00,85.505,85.52,85.49,85.49,83000000.0
2009-09-09 13:09:00,85.49,85.495,85.49,85.495,163700000.0
2009-09-09 13:10:00,85.5,85.5,85.49,85.49,44200000.0
2009-09-09 13:11:00,85.49,85.5,85.48,85.485,138500000.0
2009-09-09 13:12:00,85.49,85.49,85.375,85.38,408300000.0
2009-09-09 13:13:00,85.38,85.405,85.38,85.4,192900000.0
2009-09-09 13:14:00,85.4,85.425,85.4,85.425,232600000.0
2009-09-09 13:15:00,85.425,85.43,85.41,85.42,157500000.0
2009-09-09 13:16:00,85.42,85.43,85.395,85.41,152700000.0
2009-09-09 13:17:00,85.405,85.405,85.375,85.39,153300000.0
2009-09-09 13:18:00,85.39,85.42,85.37,85.405,129800000.0
2009-09-09 13:19:00,85.415,85.435,85.415,85.435,108400000.0
2009-09-09 13:20:00,85.44,85.46,85.415,85.42,161500000.0
2009-09-09 13:21:00,85.415,85.445,85.415,85.435,109000000.0
2009-09-09 13:22:00,85.44,85.445,85.41,85.41,111500000.0
2009-09-09 13:23:00,85.41,85.425,85.41,85.425,105200000.0
2009-09-09 13:24:00,85.425,85.425,85.395,85.395,127800000.0
2009-09-09 13:25:00,85.39,85.395,85.38,85.39,127700000.0
2009-09-09 13:26:00,85.39,85.415,85.39,85.415,120000000.0
2009-09-09 13:27:00,85.42,85.435,85.41,85.425,108000000.0
2009-09-09 13:28:00,85.43,85.44,85.43,85.44,123000000.0
2009-09-09 13:29:00,85.44,85.44,85.4,85.4,216200000.0
2009-09-09 13:30:00,85.4,85.425,85.395,85.395,215900000.0
2009-09-09 13:31:00,85.395,85.42,85.38,85.42,131100000.0
2009-09-09 13:32:00,85.42,85.42,85.41,85.42,113900000.0
2009-09-09 13:33:00,85.415,85.43,85.415,85.415,99700000.0
2009-09-09 13:34:00,85.42,85.425,85.42,85.42,59100000.0
2009-09-09 13:35:00,85.42,85.42,85.41,85.42,57500000.0
2009-09-09 13:36:00,85.42,85.44,85.42,85.44,90500000.0
2009-09-09 13:37:00,85.44,85.455,85.415,85.425,174900000.0
2009-09-09 13:38:00,85.425,85.44,85.41,85.41,119000000.0
2009-09-09 13:39:00,85.415,85.435,85.415,85.425,133500000.0
2009-09-09 13:40:00,85.43,85.49,85.425,85.47,308600000.0
2009-09-09 13:41:00,85.47,85.495,85.46,85.46,179700000.0
2009-09-09 13:42:00,85.46,85.465,85.455,85.46,47200000.0
2009-09-09 13:43:00,85.46,85.47,85.455,85.46,74700000.0
2009-09-09 13:44:00,85.465,85.465,85.445,85.46,74800000.0
2009-09-09 13:45:00,85.46,85.47,85.46,85.465,76000000.0
2009-09-09 13:46:00,85.46,85.51,85.46,85.485,147300000.0
2009-09-09 13:47:00,85.485,85.49,85.46,85.465,175200000.0
2009-09-09 13:48:00,85.47,85.505,85.46,85.49,68800000.0
2009-09-09 13:49:00,85.485,85.5,85.47,85.495,123400000.0
2009-09-09 13:50:00,85.495,85.505,85.48,85.505,161600000.0
2009-09-09 13:51:00,85.505,85.59,85.495,85.57,184400000.0
2009-09-09 13:52:00,85.57,85.57,85.53,85.545,209800000.0
2009-09-09 13:53:00,85.55,85.59,85.55,85.57,226100000.0
2009-09-09 13:54:00,85.565,85.6,85.565,85.58,202000000.0
2009-09-09 13:55:00,85.58,85.59,85.545,85.55,226900000.0
2009-09-09 13:56:00,85.55,85.55,85.48,85.51,346900000.0
2009-09-09 13:57:00,85.51,85.53,85.49,85.495,164400000.0
2009-09-09 13:58:00,85.5,85.5,85.45,85.45,229300000.0
2009-09-09 13:59:00,85.45,85.495,85.45,85.495,297200000.0
2009-09-09 14:00:00,85.495,85.5,85.465,85.495,257600000.0
2009-09-09 14:01:00,85.505,85.51,85.45,85.48,329000000.0
2009-09-09 14:02:00,85.48,85.485,85.455,85.465,162800000.0
2009-09-09 14:03:00,85.465,85.475,85.455,85.47,187000000.0
2009-09-09 14:04:00,85.47,85.485,85.47,85.47,151100000.0
2009-09-09 14:05:00,85.47,85.48,85.43,85.445,154700000.0
2009-09-09 14:06:00,85.445,85.455,85.42,85.455,278900000.0
2009-09-09 14:07:00,85.455,85.49,85.455,85.485,285000000.0
2009-09-09 14:08:00,85.48,85.495,85.47,85.47,163500000.0
2009-09-09 14:09:00,85.47,85.505,85.455,85.465,221500000.0
2009-09-09 14:10:00,85.465,85.51,85.465,85.505,273600000.0
2009-09-09 14:11:00,85.505,85.505,85.48,85.49,163400000.0
2009-09-09 14:12:00,85.49,85.53,85.49,85.515,171500000.0
2009-09-09 14:13:00,85.515,85.54,85.51,85.54,167600000.0
2009-09-09 14:14:00,85.54,85.54,85.465,85.465,150200000.0
2009-09-09 14:15:00,85.465,85.55,85.45,85.52,200400000.0
2009-09-09 14:16:00,85.515,85.575,85.51,85.57,194600000.0
2009-09-09 14:17:00,85.57,85.645,85.55,85.645,214800000.0
2009-09-09 14:18:00,85.65,85.655,85.625,85.655,173900000.0
2009-09-09 14:19:00,85.65,85.655,85.61,85.615,294500000.0
2009-09-09 14:20:00,85.615,85.62,85.555,85.575,498400000.0
2009-09-09 14:21:00,85.58,85.67,85.58,85.645,270000000.0
2009-09-09 14:22:00,85.645,85.66,85.62,85.645,337900000.0
2009-09-09 14:23:00,85.645,85.675,85.63,85.665,313600000.0
2009-09-09 14:24:00,85.665,85.7,85.63,85.695,368100000.0
2009-09-09 14:25:00,85.695,85.75,85.69,85.7,425300000.0
2009-09-09 14:26:00,85.7,85.73,85.695,85.72,391500000.0
2009-09-09 14:27:00,85.72,85.72,85.69,85.71,431400000.0
2009-09-09 14:28:00,85.71,85.71,85.67,85.675,223100000.0
2009-09-09 14:29:00,85.685,85.715,85.685,85.695,286700000.0
2009-09-09 14:30:00,85.7,85.76,85.69,85.76,304900000.0
2009-09-09 14:31:00,85.76,85.76,85.69,85.705,227900000.0
2009-09-09 14:32:00,85.7,85.725,85.675,85.72,315800000.0
2009-09-09 14:33:00,85.72,85.745,85.68,85.68,207000000.0
2009-09-09 14:34:00,85.685,85.7,85.66,85.7,323100000.0
2009-09-09 14:35:00,85.7,85.715,85.66,85.675,325500000.0
2009-09-09 14:36:00,85.675,85.695,85.65,85.675,328200000.0
2009-09-09 14:37:00,85.675,85.705,85.655,85.655,352400000.0
2009-09-09 14:38:00,85.655,85.655,85.62,85.63,285500000.0
2009-09-09 14:39:00,85.625,85.665,85.61,85.665,198900000.0
2009-09-09 14:40:00,85.655,85.67,85.585,85.59,272100000.0
2009-09-09 14:41:00,85.59,85.65,85.58,85.645,508500000.0
2009-09-09 14:42:00,85.645,85.645,85.59,85.595,216100000.0
2009-09-09 14:43:00,85.595,85.645,85.595,85.605,348000000.0
2009-09-09 14:44:00,85.605,85.64,85.59,85.62,366700000.0
2009-09-09 14:45:00,85.62,85.645,85.605,85.605,280800000.0
2009-09-09 14:46:00,85.605,85.645,85.605,85.635,162000000.0
2009-09-09 14:47:00,85.63,85.635,85.6,85.6,85200000.0
2009-09-09 14:48:00,85.6,85.615,85.6,85.605,110900000.0
2009-09-09 14:49:00,85.605,85.62,85.605,85.61,114100000.0
2009-09-09 14:50:00,85.61,85.63,85.61,85.625,134600000.0
2009-09-09 14:51:00,85.625,85.695,85.62,85.685,181600000.0
2009-09-09 14:52:00,85.675,85.695,85.67,85.68,123600000.0
2009-09-09 14:53:00,85.68,85.7,85.67,85.69,199400000.0
2009-09-09 14:54:00,85.695,85.695,85.67,85.69,104700000.0
2009-09-09 14:55:00,85.69,85.695,85.66,85.67,171700000.0
2009-09-09 14:56:00,85.67,85.675,85.66,85.66,223000000.0
2009-09-09 14:57:00,85.665,85.68,85.655,85.665,168600000.0
2009-09-09 14:58:00,85.67,85.68,85.66,85.67,198000000.0
2009-09-09 14:59:00,85.67,85.675,85.61,85.61,205700000.0
2009-09-09 15:00:00,85.61,85.66,85.6,85.66,323600000.0
2009-09-09 15:01:00,85.665,85.685,85.665,85.685,183400000.0
2009-09-09 15:02:00,85.685,85.7,85.65,85.65,164700000.0
2009-09-09 15:03:00,85.65,85.69,85.645,85.69,215600000.0
2009-09-09 15:04:00,85.685,85.7,85.64,85.65,241300000.0
2009-09-09 15:05:00,85.65,85.65,85.61,85.64,192100000.0
2009-09-09 15:06:00,85.64,85.685,85.64,85.68,246100000.0
2009-09-09 15:07:00,85.68,85.685,85.59,85.605,336400000.0
2009-09-09 15:08:00,85.6,85.65,85.58,85.585,265700000.0
2009-09-09 15:09:00,85.585,85.605,85.555,85.58,362500000.0
2009-09-09 15:10:00,85.575,85.6,85.56,85.595,350600000.0
2009-09-09 15:11:00,85.595,85.625,85.57,85.595,307000000.0
2009-09-09 15:12:00,85.605,85.605,85.565,85.58,196200000.0
2009-09-09 15:13:00,85.58,85.605,85.57,85.6,267600000.0
2009-09-09 15:14:00,85.605,85.61,85.59,85.59,151600000.0
2009-09-09 15:15:00,85.59,85.605,85.535,85.54,365600000.0
2009-09-09 15:16:00,85.54,85.615,85.53,85.615,214800000.0
2009-09-09 15:17:00,85.61,85.61,85.585,85.595,201400000.0
2009-09-09 15:18:00,85.59,85.595,85.575,85.59,254100000.0
2009-09-09 15:19:00,85.59,85.62,85.58,85.585,225900000.0
2009-09-09 15:20:00,85.585,85.6,85.575,85.59,76800000.0
2009-09-09 15:21:00,85.595,85.645,85.59,85.63,140800000.0
2009-09-09 15:22:00,85.63,85.635,85.585,85.585,219000000.0
2009-09-09 15:23:00,85.585,85.595,85.545,85.58,285700000.0
2009-09-09 15:24:00,85.585,85.605,85.57,85.575,236000000.0
2009-09-09 15:25:00,85.575,85.575,85.54,85.565,167400000.0
2009-09-09 15:26:00,85.565,85.565,85.53,85.545,259300000.0
2009-09-09 15:27:00,85.545,85.585,85.545,85.565,202700000.0
2009-09-09 15:28:00,85.565,85.57,85.54,85.55,181800000.0
2009-09-09 15:29:00,85.55,85.56,85.53,85.56,174700000.0
2009-09-09 15:30:00,85.56,85.58,85.53,85.555,295500000.0
2009-09-09 15:31:00,85.57,85.58,85.525,85.525,282600000.0
2009-09-09 15:32:00,85.515,85.515,85.425,85.445,355100000.0
2009-09-09 15:33:00,85.44,85.445,85.36,85.39,425700000.0
2009-09-09 15:34:00,85.39,85.415,85.39,85.41,346800000.0
2009-09-09 15:35:00,85.41,85.455,85.385,85.415,315700000.0
2009-09-09 15:36:00,85.415,85.475,85.41,85.43,308800000.0
2009-09-09 15:37:00,85.43,85.455,85.405,85.445,353000000.0
2009-09-09 15:38:00,85.445,85.455,85.42,85.44,261200000.0
2009-09-09 15:39:00,85.435,85.46,85.36,85.36,457400000.0
2009-09-09 15:40:00,85.36,85.395,85.32,85.38,330600000.0
2009-09-09 15:41:00,85.38,85.405,85.37,85.405,288000000.0
2009-09-09 15:42:00,85.405,85.41,85.325,85.345,197900000.0
2009-09-09 15:43:00,85.35,85.385,85.315,85.38,344300000.0
2009-09-09 15:44:00,85.39,85.39,85.35,85.37,296700000.0
2009-09-09 15:45:00,85.37,85.46,85.37,85.46,199100000.0
2009-09-09 15:46:00,85.465,85.515,85.465,85.48,414300000.0
2009-09-09 15:47:00,85.485,85.5,85.475,85.485,240000000.0
2009-09-09 15:48:00,85.48,85.525,85.475,85.48,303600000.0
2009-09-09 15:49:00,85.475,85.48,85.42,85.42,245000000.0
2009-09-09 15:50:00,85.42,85.525,85.4,85.49,314000000.0
2009-09-09 15:51:00,85.49,85.515,85.46,85.51,281700000.0
2009-09-09 15:52:00,85.515,85.53,85.435,85.47,300200000.0
2009-09-09 15:53:00,85.47,85.475,85.435,85.46,185600000.0
2009-09-09 15:54:00,85.46,85.475,85.425,85.445,164100000.0
2009-09-09 15:55:00,85.445,85.45,85.37,85.425,162900000.0
2009-09-09 15:56:00,85.42,85.425,85.37,85.375,226600000.0
2009-09-09 15:57:00,85.375,85.41,85.37,85.385,312800000.0
2009-09-09 15:58:00,85.38,85.385,85.25,85.295,353300000.0
2009-09-09 15:59:00,85.295,85.345,85.26,85.26,303000000.0
2009-09-09 16:00:00,85.255,85.295,85.125,85.13,413100000.0
2009-09-09 16:01:00,85.13,85.205,85.13,85.205,303800000.0
2009-09-09 16:02:00,85.205,85.23,85.125,85.125,387600000.0
2009-09-09 16:03:00,85.125,85.125,84.945,85.095,347700000.0
2009-09-09 16:04:00,85.085,85.125,85.01,85.075,321000000.0
2009-09-09 16:05:00,85.065,85.115,85.065,85.105,221800000.0
2009-09-09 16:06:00,85.105,85.145,85.1,85.135,217600000.0
2009-09-09 16:07:00,85.135,85.165,85.12,85.13,198600000.0
2009-09-09 16:08:00,85.135,85.135,85.06,85.07,242100000.0
2009-09-09 16:09:00,85.07,85.085,85.02,85.045,338800000.0
2009-09-09 16:10:00,85.055,85.06,85.01,85.04,419900000.0
2009-09-09 16:11:00,85.05,85.145,85.045,85.14,412300000.0
2009-09-09 16:12:00,85.14,85.185,85.135,85.18,322700000.0
2009-09-09 16:13:00,85.18,85.19,85.125,85.175,397900000.0
2009-09-09 16:14:00,85.175,85.175,85.13,85.16,341000000.0
2009-09-09 16:15:00,85.16,85.205,85.12,85.16,469900000.0
2009-09-09 16:16:00,85.155,85.155,85.12,85.12,295700000.0
2009-09-09 16:17:00,85.12,85.12,85.11,85.12,77400000.0
2009-09-09 16:18:00,85.12,85.155,85.12,85.135,284600000.0
2009-09-09 16:19:00,85.135,85.16,85.12,85.12,261200000.0
2009-09-09 16:20:00,85.12,85.15,85.12,85.15,287800000.0
2009-09-09 16:21:00,85.14,85.145,85.11,85.12,127300000.0
2009-09-09 16:22:00,85.11,85.165,85.085,85.155,237800000.0
2009-09-09 16:23:00,85.155,85.215,85.155,85.2,322100000.0
2009-09-09 16:24:00,85.2,85.225,85.11,85.13,371100000.0
2009-09-09 16:25:00,85.135,85.165,85.12,85.15,404900000.0
2009-09-09 16:26:00,85.15,85.15,85.115,85.115,345400000.0
2009-09-09 16:27:00,85.115,85.125,85.08,85.08,296300000.0
2009-09-09 16:28:00,85.08,85.085,85.035,85.045,196400000.0
2009-09-09 16:29:00,85.04,85.05,84.965,84.97,359900000.0
2009-09-09 16:30:00,84.97,84.985,84.935,84.94,229200000.0
2009-09-09 16:31:00,84.945,84.995,84.94,84.99,317800000.0
2009-09-09 16:32:00,84.99,84.99,84.975,84.98,117000000.0
2009-09-09 16:33:00,84.98,84.985,84.885,84.885,276400000.0
2009-09-09 16:34:00,84.885,84.97,84.885,84.965,230300000.0
2009-09-09 16:35:00,84.965,84.965,84.91,84.925,306400000.0
2009-09-09 16:36:00,84.925,84.95,84.915,84.945,274600000.0
2009-09-09 16:37:00,84.95,84.995,84.94,84.96,329000000.0
2009-09-09 16:38:00,84.95,84.95,84.885,84.935,226200000.0
2009-09-09 16:39:00,84.935,85.02,84.935,85.02,296500000.0
2009-09-09 16:40:00,85.02,85.045,84.95,84.98,302400000.0
2009-09-09 16:41:00,84.985,85.0,84.975,85.0,207100000.0
2009-09-09 16:42:00,84.995,85.055,84.99,85.04,205500000.0
2009-09-09 16:43:00,85.04,85.055,85.03,85.055,78200000.0
2009-09-09 16:44:00,85.05,85.115,85.05,85.115,321900000.0
2009-09-09 16:45:00,85.115,85.115,85.08,85.085,214000000.0
2009-09-09 16:46:00,85.09,85.14,85.09,85.125,269800000.0
2009-09-09 16:47:00,85.125,85.135,85.115,85.115,123100000.0
2009-09-09 16:48:00,85.11,85.12,85.05,85.11,325000000.0
2009-09-09 16:49:00,85.105,85.15,85.09,85.11,333200000.0
2009-09-09 16:50:00,85.115,85.115,85.06,85.075,221500000.0
2009-09-09 16:51:00,85.07,85.16,85.07,85.155,258200000.0
2009-09-09 16:52:00,85.155,85.165,85.145,85.145,205300000.0
2009-09-09 16:53:00,85.145,85.15,85.115,85.12,375500000.0
2009-09-09 16:54:00,85.12,85.195,85.115,85.175,341200000.0
2009-09-09 16:55:00,85.175,85.19,85.165,85.17,219200000.0
2009-09-09 16:56:00,85.165,85.195,85.145,85.145,309100000.0
2009-09-09 16:57:00,85.145,85.145,85.11,85.13,259300000.0
2009-09-09 16:58:00,85.14,85.165,85.14,85.15,308200000.0
2009-09-09 16:59:00,85.145,85.245,85.135,85.245,407600000.0
2009-09-09 17:00:00,85.23,85.36,85.23,85.3,419700000.0
2009-09-09 17:01:00,85.3,85.325,85.3,85.31,407600000.0
2009-09-09 17:02:00,85.31,85.335,85.3,85.305,346500000.0
2009-09-09 17:03:00,85.305,85.315,85.28,85.295,348100000.0
2009-09-09 17:04:00,85.295,85.315,85.275,85.275,349600000.0
2009-09-09 17:05:00,85.275,85.28,85.24,85.255,297800000.0
2009-09-09 17:06:00,85.25,85.28,85.24,85.27,271800000.0
2009-09-09 17:07:00,85.28,85.345,85.275,85.345,219800000.0
2009-09-09 17:08:00,85.345,85.345,85.27,85.27,268500000.0
2009-09-09 17:09:00,85.275,85.29,85.255,85.29,229600000.0
2009-09-09 17:10:00,85.29,85.325,85.29,85.3,267800000.0
2009-09-09 17:11:00,85.3,85.3,85.25,85.25,226500000.0
2009-09-09 17:12:00,85.25,85.26,85.225,85.25,275800000.0
2009-09-09 17:13:00,85.25,85.27,85.22,85.22,262000000.0
2009-09-09 17:14:00,85.22,85.27,85.22,85.235,232300000.0
2009-09-09 17:15:00,85.235,85.255,85.23,85.25,208200000.0
2009-09-09 17:16:00,85.245,85.305,85.23,85.25,233100000.0
2009-09-09 17:17:00,85.25,85.27,85.24,85.26,160800000.0
2009-09-09 17:18:00,85.26,85.275,85.23,85.265,225100000.0
2009-09-09 17:19:00,85.265,85.315,85.26,85.295,302200000.0
2009-09-09 17:20:00,85.295,85.3,85.28,85.3,121000000.0
2009-09-09 17:21:00,85.305,85.335,85.295,85.325,72100000.0
2009-09-09 17:22:00,85.325,85.425,85.325,85.41,129900000.0
2009-09-09 17:23:00,85.41,85.425,85.39,85.425,145400000.0
2009-09-09 17:24:00,85.425,85.465,85.425,85.455,348100000.0
2009-09-09 17:25:00,85.455,85.46,85.43,85.44,156700000.0
2009-09-09 17:26:00,85.44,85.445,85.395,85.41,254700000.0
2009-09-09 17:27:00,85.41,85.425,85.385,85.385,215000000.0
2009-09-09 17:28:00,85.39,85.395,85.37,85.37,250800000.0
2009-09-09 17:29:00,85.37,85.385,85.35,85.355,283300000.0
2009-09-09 17:30:00,85.355,85.42,85.355,85.41,139400000.0
2009-09-09 17:31:00,85.41,85.42,85.4,85.415,159800000.0
2009-09-09 17:32:00,85.415,85.415,85.36,85.385,161500000.0
2009-09-09 17:33:00,85.385,85.42,85.385,85.42,230500000.0
2009-09-09 17:34:00,85.42,85.43,85.4,85.42,226000000.0
2009-09-09 17:35:00,85.42,85.42,85.4,85.42,100800000.0
2009-09-09 17:36:00,85.42,85.43,85.38,85.43,262800000.0
2009-09-09 17:37:00,85.43,85.445,85.38,85.395,265200000.0
2009-09-09 17:38:00,85.395,85.405,85.38,85.395,131200000.0
2009-09-09 17:39:00,85.39,85.42,85.37,85.37,229000000.0
2009-09-09 17:40:00,85.375,85.38,85.285,85.285,343200000.0
2009-09-09 17:41:00,85.285,85.31,85.26,85.31,274200000.0
2009-09-09 17:42:00,85.31,85.325,85.295,85.32,204600000.0
2009-09-09 17:43:00,85.32,85.32,85.275,85.275,188800000.0
2009-09-09 17:44:00,85.28,85.325,85.27,85.325,228400000.0
2009-09-09 17:45:00,85.32,85.32,85.245,85.245,305700000.0
2009-09-09 17:46:00,85.25,85.25,85.21,85.21,348100000.0
2009-09-09 17:47:00,85.215,85.23,85.19,85.23,258900000.0
2009-09-09 17:48:00,85.23,85.245,85.175,85.175,182500000.0
2009-09-09 17:49:00,85.175,85.215,85.165,85.2,346800000.0
2009-09-09 17:50:00,85.2,85.235,85.2,85.215,113400000.0
2009-09-09 17:51:00,85.215,85.255,85.215,85.24,132000000.0
2009-09-09 17:52:00,85.24,85.245,85.215,85.22,71700000.0
2009-09-09 17:53:00,85.215,85.215,85.21,85.215,107900000.0
2009-09-09 17:54:00,85.22,85.225,85.13,85.14,372600000.0
2009-09-09 17:55:00,85.14,85.145,85.105,85.125,349800000.0
2009-09-09 17:56:00,85.115,85.125,85.1,85.1,116000000.0
2009-09-09 17:57:00,85.09,85.11,85.055,85.11,225400000.0
2009-09-09 17:58:00,85.105,85.115,85.085,85.1,147200000.0
2009-09-09 17:59:00,85.1,85.185,85.1,85.17,272500000.0
2009-09-09 18:00:00,85.17,85.195,85.14,85.195,191100000.0
2009-09-09 18:01:00,85.195,85.2,85.16,85.185,195700000.0
2009-09-09 18:02:00,85.19,85.215,85.18,85.18,168100000.0
2009-09-09 18:03:00,85.195,85.235,85.195,85.2,199800000.0
2009-09-09 18:04:00,85.2,85.235,85.2,85.22,191900000.0
2009-09-09 18:05:00,85.22,85.255,85.21,85.25,318000000.0
2009-09-09 18:06:00,85.245,85.27,85.225,85.265,175800000.0
2009-09-09 18:07:00,85.26,85.29,85.25,85.27,160100000.0
2009-09-09 18:08:00,85.27,85.275,85.25,85.255,59300000.0
2009-09-09 18:09:00,85.255,85.255,85.235,85.245,154700000.0
2009-09-09 18:10:00,85.245,85.28,85.24,85.28,204800000.0
2009-09-09 18:11:00,85.28,85.285,85.27,85.28,217500000.0
2009-09-09 18:12:00,85.285,85.295,85.28,85.28,191700000.0
2009-09-09 18:13:00,85.285,85.29,85.28,85.285,221500000.0
2009-09-09 18:14:00,85.285,85.29,85.28,85.28,31400000.0
2009-09-09 18:15:00,85.28,85.285,85.28,85.28,82300000.0
2009-09-09 18:16:00,85.28,85.285,85.275,85.28,34500000.0
2009-09-09 18:17:00,85.275,85.29,85.275,85.29,48400000.0
2009-09-09 18:18:00,85.285,85.285,85.28,85.28,64800000.0
2009-09-09 18:19:00,85.285,85.29,85.285,85.29,26500000.0
2009-09-09 18:20:00,85.285,85.295,85.285,85.29,41900000.0
2009-09-09 18:21:00,85.29,85.295,85.28,85.28,46900000.0
2009-09-09 18:22:00,85.28,85.295,85.28,85.29,17200000.0
2009-09-09 18:23:00,85.295,85.295,85.26,85.275,67000000.0
2009-09-09 18:24:00,85.27,85.27,85.255,85.255,14700000.0
2009-09-09 18:25:00,85.255,85.27,85.235,85.255,113700000.0
2009-09-09 18:26:00,85.255,85.265,85.245,85.25,116600000.0
2009-09-09 18:27:00,85.25,85.26,85.245,85.25,53600000.0
2009-09-09 18:28:00,85.245,85.25,85.245,85.245,50200000.0
2009-09-09 18:29:00,85.24,85.24,85.225,85.225,54300000.0
2009-09-09 18:30:00,85.23,85.24,85.22,85.22,197000000.0
2009-09-09 18:31:00,85.23,85.24,85.22,85.235,118800000.0
2009-09-09 18:32:00,85.235,85.24,85.21,85.22,85800000.0
2009-09-09 18:33:00,85.22,85.22,85.2,85.2,103300000.0
2009-09-09 18:34:00,85.2,85.2,85.18,85.18,150200000.0
2009-09-09 18:35:00,85.18,85.19,85.17,85.19,65100000.0
2009-09-09 18:36:00,85.19,85.195,85.19,85.19,8600000.0
2009-09-09 18:37:00,85.19,85.205,85.18,85.19,59500000.0
2009-09-09 18:38:00,85.19,85.19,85.135,85.135,179700000.0
2009-09-09 18:39:00,85.135,85.17,85.13,85.14,174400000.0
2009-09-09 18:40:00,85.14,85.16,85.125,85.16,213200000.0
2009-09-09 18:41:00,85.155,85.175,85.155,85.175,141000000.0
2009-09-09 18:42:00,85.18,85.2,85.18,85.18,125400000.0
2009-09-09 18:43:00,85.18,85.18,85.16,85.17,72700000.0
2009-09-09 18:44:00,85.17,85.185,85.16,85.175,223700000.0
2009-09-09 18:45:00,85.175,85.21,85.175,85.21,137200000.0
2009-09-09 18:46:00,85.21,85.22,85.205,85.21,68000000.0
2009-09-09 18:47:00,85.21,85.225,85.21,85.22,56100000.0
2009-09-09 18:48:00,85.22,85.23,85.215,85.225,95600000.0
2009-09-09 18:49:00,85.22,85.22,85.2,85.205,144200000.0
2009-09-09 18:50:00,85.205,85.235,85.205,85.22,141200000.0
2009-09-09 18:51:00,85.22,85.225,85.205,85.215,110300000.0
2009-09-09 18:52:00,85.215,85.23,85.21,85.225,195300000.0
2009-09-09 18:53:00,85.225,85.24,85.225,85.225,68200000.0
2009-09-09 18:54:00,85.225,85.235,85.21,85.235,149200000.0
2009-09-09 18:55:00,85.23,85.315,85.225,85.31,165500000.0
2009-09-09 18:56:00,85.31,85.315,85.31,85.31,91900000.0
2009-09-09 18:57:00,85.315,85.32,85.275,85.295,139400000.0
2009-09-09 18:58:00,85.295,85.305,85.28,85.285,149300000.0
2009-09-09 18:59:00,85.285,85.33,85.28,85.33,212600000.0
2009-09-09 19:00:00,85.335,85.345,85.285,85.295,225700000.0
2009-09-09 19:01:00,85.295,85.3,85.24,85.25,231100000.0
2009-09-09 19:02:00,85.25,85.33,85.235,85.285,300700000.0
2009-09-09 19:03:00,85.285,85.335,85.275,85.31,244400000.0
2009-09-09 19:04:00,85.31,85.325,85.31,85.31,149200000.0
2009-09-09 19:05:00,85.31,85.32,85.295,85.315,101700000.0
2009-09-09 19:06:00,85.32,85.4,85.32,85.34,282900000.0
2009-09-09 19:07:00,85.34,85.36,85.32,85.345,153200000.0
2009-09-09 19:08:00,85.35,85.355,85.32,85.32,97400000.0
2009-09-09 19:09:00,85.325,85.355,85.31,85.35,116200000.0
2009-09-09 19:10:00,85.34,85.35,85.33,85.34,101800000.0
2009-09-09 19:11:00,85.34,85.36,85.31,85.345,163800000.0
2009-09-09 19:12:00,85.345,85.35,85.32,85.35,94500000.0
2009-09-09 19:13:00,85.355,85.38,85.345,85.355,157200000.0
2009-09-09 19:14:00,85.355,85.355,85.33,85.345,184000000.0
2009-09-09 19:15:00,85.345,85.36,85.325,85.335,126200000.0
2009-09-09 19:16:00,85.34,85.38,85.34,85.38,123300000.0
2009-09-09 19:17:00,85.375,85.385,85.32,85.33,327000000.0
2009-09-09 19:18:00,85.325,85.385,85.32,85.38,159200000.0
2009-09-09 19:19:00,85.375,85.415,85.33,85.33,320500000.0
2009-09-09 19:20:00,85.325,85.33,85.31,85.31,187900000.0
2009-09-09 19:21:00,85.315,85.335,85.31,85.335,192300000.0
2009-09-09 19:22:00,85.335,85.34,85.32,85.34,154800000.0
2009-09-09 19:23:00,85.34,85.35,85.335,85.345,153200000.0
2009-09-09 19:24:00,85.345,85.355,85.34,85.35,56200000.0
2009-09-09 19:25:00,85.35,85.35,85.31,85.345,170100000.0
2009-09-09 19:26:00,85.345,85.35,85.32,85.32,119900000.0
2009-09-09 19:27:00,85.32,85.32,85.27,85.28,225400000.0
2009-09-09 19:28:00,85.285,85.31,85.285,85.31,195000000.0
2009-09-09 19:29:00,85.31,85.315,85.29,85.29,80600000.0
2009-09-09 19:30:00,85.29,85.29,85.27,85.27,164800000.0
2009-09-09 19:31:00,85.27,85.275,85.265,85.265,121400000.0
2009-09-09 19:32:00,85.27,85.275,85.265,85.275,158100000.0
2009-09-09 19:33:00,85.275,85.295,85.27,85.295,155500000.0
2009-09-09 19:34:00,85.295,85.3,85.255,85.265,273800000.0
2009-09-09 19:35:00,85.265,85.285,85.26,85.285,208200000.0
2009-09-09 19:36:00,85.29,85.29,85.27,85.29,118200000.0
2009-09-09 19:37:00,85.29,85.295,85.29,85.29,216900000.0
2009-09-09 19:38:00,85.285,85.29,85.27,85.27,144800000.0
2009-09-09 19:39:00,85.265,85.27,85.26,85.27,66700000.0
2009-09-09 19:40:00,85.27,85.27,85.255,85.255,61300000.0
2009-09-09 19:41:00,85.255,85.255,85.24,85.255,22430000.0
2009-09-09 19:42:00,85.255,85.255,85.255,85.255,5000000.0
2009-09-09 19:43:00,85.255,85.255,85.255,85.255,2000000.0
2009-09-09 19:44:00,85.255,85.255,85.255,85.255,6000000.0
2009-09-09 19:45:00,85.255,85.265,85.255,85.255,52300000.0
2009-09-09 19:46:00,85.255,85.255,85.225,85.225,41850000.0
2009-09-09 19:47:00,85.215,85.255,85.215,85.24,110560000.0
2009-09-09 19:48:00,85.24,85.275,85.24,85.265,168400000.0
2009-09-09 19:49:00,85.26,85.28,85.255,85.26,186100000.0
2009-09-09 19:50:00,85.26,85.265,85.225,85.23,276000000.0
2009-09-09 19:51:00,85.23,85.26,85.23,85.26,246900000.0
2009-09-09 19:52:00,85.26,85.27,85.24,85.27,299300000.0
2009-09-09 19:53:00,85.27,85.27,85.255,85.255,144500000.0
2009-09-09 19:54:00,85.26,85.275,85.22,85.23,164200000.0
2009-09-09 19:55:00,85.235,85.25,85.225,85.235,215500000.0
2009-09-09 19:56:00,85.235,85.25,85.22,85.24,255800000.0
2009-09-09 19:57:00,85.24,85.315,85.24,85.31,257900000.0
2009-09-09 19:58:00,85.31,85.31,85.28,85.28,69000000.0
2009-09-09 19:59:00,85.28,85.305,85.28,85.285,171400000.0
2009-09-09 20:00:00,85.285,85.29,85.28,85.29,135600000.0
2009-09-09 20:01:00,85.29,85.355,85.29,85.32,273900000.0
2009-09-09 20:02:00,85.32,85.415,85.31,85.415,415300000.0
2009-09-09 20:03:00,85.415,85.435,85.285,85.295,507700000.0
2009-09-09 20:04:00,85.295,85.38,85.29,85.38,315200000.0
2009-09-09 20:05:00,85.38,85.38,85.36,85.36,103200000.0
2009-09-09 20:06:00,85.36,85.36,85.32,85.335,164700000.0
2009-09-09 20:07:00,85.34,85.35,85.255,85.305,243900000.0
2009-09-09 20:08:00,85.31,85.315,85.29,85.29,182900000.0
2009-09-09 20:09:00,85.285,85.33,85.27,85.325,199200000.0
2009-09-09 20:10:00,85.325,85.35,85.31,85.33,298100000.0
2009-09-09 20:11:00,85.33,85.37,85.33,85.335,224500000.0
2009-09-09 20:12:00,85.34,85.35,85.31,85.31,174900000.0
2009-09-09 20:13:00,85.32,85.33,85.285,85.285,194000000.0
2009-09-09 20:14:00,85.285,85.295,85.245,85.26,292100000.0
2009-09-09 20:15:00,85.27,85.355,85.27,85.335,214900000.0
2009-09-09 20:16:00,85.335,85.36,85.325,85.36,184800000.0
2009-09-09 20:17:00,85.355,85.355,85.305,85.315,154900000.0
2009-09-09 20:18:00,85.315,85.315,85.23,85.24,210600000.0
2009-09-09 20:19:00,85.235,85.26,85.225,85.24,225200000.0
2009-09-09 20:20:00,85.245,85.245,85.175,85.175,138200000.0
2009-09-09 20:21:00,85.175,85.235,85.17,85.23,176900000.0
2009-09-09 20:22:00,85.23,85.265,85.205,85.235,129600000.0
2009-09-09 20:23:00,85.235,85.245,85.215,85.245,151900000.0
2009-09-09 20:24:00,85.245,85.245,85.19,85.22,170100000.0
2009-09-09 20:25:00,85.22,85.25,85.195,85.24,154000000.0
2009-09-09 20:26:00,85.24,85.25,85.21,85.235,113700000.0
2009-09-09 20:27:00,85.235,85.255,85.22,85.22,146000000.0
2009-09-09 20:28:00,85.22,85.23,85.195,85.205,155900000.0
2009-09-09 20:29:00,85.21,85.225,85.2,85.2,49400000.0
2009-09-09 20:30:00,85.195,85.275,85.19,85.265,125800000.0
2009-09-09 20:31:00,85.265,85.315,85.265,85.31,91900000.0
2009-09-09 20:32:00,85.325,85.355,85.31,85.31,133700000.0
2009-09-09 20:33:00,85.31,85.31,85.28,85.28,307600000.0
2009-09-09 20:34:00,85.285,85.305,85.28,85.305,172500000.0
2009-09-09 20:35:00,85.305,85.305,85.255,85.27,243100000.0
2009-09-09 20:36:00,85.27,85.275,85.25,85.26,98100000.0
2009-09-09 20:37:00,85.26,85.28,85.255,85.255,104000000.0
2009-09-09 20:38:00,85.25,85.26,85.245,85.245,278000000.0
2009-09-09 20:39:00,85.245,85.25,85.24,85.25,152000000.0
2009-09-09 20:40:00,85.245,85.245,85.2,85.215,176400000.0
2009-09-09 20:41:00,85.215,85.255,85.215,85.25,199000000.0
2009-09-09 20:42:00,85.25,85.26,85.215,85.245,182500000.0
2009-09-09 20:43:00,85.24,85.275,85.235,85.275,94700000.0
2009-09-09 20:44:00,85.27,85.31,85.26,85.3,179500000.0
2009-09-09 20:45:00,85.295,85.3,85.265,85.27,162600000.0
2009-09-09 20:46:00,85.275,85.28,85.23,85.235,74000000.0
2009-09-09 20:47:00,85.235,85.27,85.235,85.265,116500000.0
2009-09-09 20:48:00,85.275,85.29,85.245,85.25,84500000.0
2009-09-09 20:49:00,85.25,85.265,85.245,85.265,172600000.0
2009-09-09 20:50:00,85.265,85.28,85.21,85.21,124300000.0
2009-09-09 20:51:00,85.215,85.24,85.205,85.24,95900000.0
2009-09-09 20:52:00,85.24,85.26,85.205,85.205,154300000.0
2009-09-09 20:53:00,85.205,85.225,85.185,85.185,148300000.0
2009-09-09 20:54:00,85.18,85.19,85.16,85.19,154300000.0
2009-09-09 20:55:00,85.2,85.23,85.19,85.19,231100000.0
2009-09-09 20:56:00,85.18,85.18,85.15,85.17,115200000.0
2009-09-09 20:57:00,85.17,85.205,85.16,85.205,95400000.0
2009-09-09 20:58:00,85.2,85.225,85.2,85.2,73200000.0
2009-09-09 20:59:00,85.19,85.245,85.19,85.235,164200000.0
2009-09-09 21:00:00,85.235,85.25,85.225,85.225,152000000.0
2009-09-09 21:01:00,85.225,85.225,85.17,85.17,182000000.0
2009-09-09 21:02:00,85.17,85.18,85.15,85.15,245100000.0
2009-09-09 21:03:00,85.15,85.15,85.11,85.115,119800000.0
2009-09-09 21:04:00,85.12,85.13,85.11,85.12,117900000.0
2009-09-09 21:05:00,85.125,85.13,85.12,85.125,58400000.0
2009-09-09 21:06:00,85.125,85.125,85.11,85.125,103600000.0
2009-09-09 21:07:00,85.13,85.13,85.09,85.13,135400000.0
2009-09-09 21:08:00,85.13,85.145,85.1,85.135,170900000.0
2009-09-09 21:09:00,85.13,85.135,85.12,85.12,161800000.0
2009-09-09 21:10:00,85.12,85.14,85.12,85.14,61100000.0
2009-09-09 21:11:00,85.14,85.165,85.13,85.155,80800000.0
2009-09-09 21:12:00,85.155,85.185,85.155,85.17,81400000.0
2009-09-09 21:13:00,85.175,85.18,85.15,85.17,119500000.0
2009-09-09 21:14:00,85.17,85.18,85.125,85.125,43100000.0
2009-09-09 21:15:00,85.125,85.15,85.12,85.15,105900000.0
2009-09-09 21:16:00,85.15,85.155,85.13,85.155,145800000.0
2009-09-09 21:17:00,85.145,85.145,85.12,85.12,61800000.0
2009-09-09 21:18:00,85.12,85.14,85.12,85.13,92600000.0
2009-09-09 21:19:00,85.13,85.13,85.125,85.13,16900000.0
2009-09-09 21:20:00,85.135,85.14,85.135,85.135,41900000.0
2009-09-09 21:21:00,85.13,85.13,85.12,85.13,92600000.0
2009-09-09 21:22:00,85.13,85.13,85.1,85.1,192100000.0
2009-09-09 21:23:00,85.105,85.115,85.1,85.1,166700000.0
2009-09-09 21:24:00,85.1,85.11,84.98,85.025,267400000.0
2009-09-09 21:25:00,85.025,85.04,85.02,85.035,198300000.0
2009-09-09 21:26:00,85.035,85.05,85.035,85.05,113900000.0
2009-09-09 21:27:00,85.045,85.085,85.04,85.08,105900000.0
2009-09-09 21:28:00,85.08,85.08,85.04,85.05,73700000.0
2009-09-09 21:29:00,85.05,85.055,85.045,85.045,22000000.0
2009-09-09 21:30:00,85.05,85.07,85.05,85.07,94500000.0
2009-09-09 21:31:00,85.07,85.07,85.04,85.05,153800000.0
2009-09-09 21:32:00,85.05,85.075,85.04,85.055,296000000.0
2009-09-09 21:33:00,85.05,85.055,85.04,85.05,166400000.0
2009-09-09 21:34:00,85.05,85.06,85.05,85.06,80600000.0
2009-09-09 21:35:00,85.06,85.07,85.06,85.06,125000000.0
2009-09-09 21:36:00,85.06,85.07,85.06,85.07,100400000.0
2009-09-09 21:37:00,85.065,85.075,85.065,85.065,92400000.0
2009-09-09 21:38:00,85.065,85.075,85.06,85.075,59700000.0
2009-09-09 21:39:00,85.075,85.09,85.075,85.085,63100000.0
2009-09-09 21:40:00,85.095,85.16,85.095,85.16,137300000.0
2009-09-09 21:41:00,85.16,85.16,85.13,85.145,186200000.0
2009-09-09 21:42:00,85.15,85.16,85.14,85.15,184500000.0
2009-09-09 21:43:00,85.15,85.175,85.15,85.17,103900000.0
2009-09-09 21:44:00,85.17,85.19,85.16,85.18,96700000.0
2009-09-09 21:45:00,85.18,85.19,85.175,85.18,113500000.0
2009-09-09 21:46:00,85.185,85.19,85.17,85.19,72000000.0
2009-09-09 21:47:00,85.185,85.185,85.16,85.165,165700000.0
2009-09-09 21:48:00,85.165,85.18,85.16,85.175,378300000.0
2009-09-09 21:49:00,85.185,85.2,85.175,85.195,92000000.0
2009-09-09 21:50:00,85.195,85.205,85.15,85.15,106800000.0
2009-09-09 21:51:00,85.165,85.17,85.15,85.15,48700000.0
2009-09-09 21:52:00,85.15,85.18,85.15,85.175,47700000.0
2009-09-09 21:53:00,85.185,85.185,85.17,85.17,43400000.0
2009-09-09 21:54:00,85.17,85.175,85.16,85.16,106600000.0
2009-09-09 21:55:00,85.16,85.17,85.15,85.165,91300000.0
2009-09-09 21:56:00,85.165,85.185,85.165,85.17,90400000.0
2009-09-09 21:57:00,85.17,85.175,85.16,85.16,74200000.0
2009-09-09 21:58:00,85.16,85.175,85.15,85.17,137700000.0
2009-09-09 21:59:00,85.175,85.19,85.17,85.185,111200000.0
2009-09-09 22:00:00,85.18,85.2,85.18,85.19,113000000.0
2009-09-09 22:01:00,85.19,85.2,85.185,85.2,78200000.0
2009-09-09 22:02:00,85.2,85.2,85.19,85.19,54500000.0
2009-09-09 22:03:00,85.19,85.195,85.18,85.19,106900000.0
2009-09-09 22:04:00,85.19,85.225,85.19,85.195,162000000.0
2009-09-09 22:05:00,85.2,85.2,85.19,85.19,9200000.0
2009-09-09 22:06:00,85.19,85.205,85.19,85.195,20400000.0
2009-09-09 22:07:00,85.19,85.22,85.19,85.215,53200000.0
2009-09-09 22:08:00,85.21,85.21,85.2,85.21,8400000.0
2009-09-09 22:09:00,85.205,85.21,85.195,85.195,25300000.0
2009-09-09 22:10:00,85.2,85.215,85.19,85.19,49600000.0
2009-09-09 22:11:00,85.19,85.195,85.17,85.19,61700000.0
2009-09-09 22:12:00,85.19,85.22,85.185,85.185,69100000.0
2009-09-09 22:13:00,85.185,85.19,85.17,85.17,36900000.0
2009-09-09 22:14:00,85.17,85.18,85.17,85.18,23600000.0
2009-09-09 22:15:00,85.18,85.21,85.18,85.2,61800000.0
2009-09-09 22:16:00,85.2,85.26,85.2,85.25,154300000.0
2009-09-09 22:17:00,85.25,85.28,85.25,85.27,175000000.0
2009-09-09 22:18:00,85.28,85.285,85.26,85.28,53100000.0
2009-09-09 22:19:00,85.28,85.3,85.27,85.285,171800000.0
2009-09-09 22:20:00,85.29,85.29,85.27,85.27,52300000.0
2009-09-09 22:21:00,85.27,85.285,85.26,85.28,64400000.0
2009-09-09 22:22:00,85.28,85.31,85.28,85.29,66400000.0
2009-09-09 22:23:00,85.29,85.305,85.29,85.295,69300000.0
2009-09-09 22:24:00,85.29,85.29,85.28,85.28,73500000.0
2009-09-09 22:25:00,85.28,85.28,85.27,85.27,108200000.0
2009-09-09 22:26:00,85.27,85.275,85.265,85.275,79100000.0
2009-09-09 22:27:00,85.28,85.28,85.28,85.28,2400000.0
2009-09-09 22:28:00,85.28,85.28,85.27,85.28,33400000.0
2009-09-09 22:29:00,85.28,85.28,85.27,85.27,50200000.0
2009-09-09 22:30:00,85.27,85.28,85.27,85.275,38100000.0
2009-09-09 22:31:00,85.27,85.27,85.26,85.26,42400000.0
2009-09-09 22:32:00,85.26,85.27,85.26,85.27,69100000.0
2009-09-09 22:33:00,85.27,85.28,85.26,85.26,58100000.0
2009-09-09 22:34:00,85.26,85.26,85.25,85.25,28000000.0
2009-09-09 22:35:00,85.233,85.233,85.23,85.23,6400000.0
2009-09-09 22:36:00,85.24,85.25,85.24,85.25,6400000.0
2009-09-09 22:37:00,85.25,85.25,85.25,85.25,21600000.0
2009-09-09 22:38:00,85.25,85.25,85.23,85.24,28800000.0
2009-09-09 22:39:00,85.24,85.24,85.23,85.24,24800000.0
2009-09-09 22:40:00,85.25,85.26,85.24,85.26,44000000.0
2009-09-09 22:41:00,85.26,85.275,85.26,85.26,48700000.0
2009-09-09 22:42:00,85.24,85.24,85.22,85.22,9600000.0
2009-09-09 22:43:00,85.22,85.23,85.22,85.23,16800000.0
2009-09-09 22:44:00,85.23,85.24,85.23,85.24,20000000.0
2009-09-09 22:45:00,85.23,85.25,85.23,85.25,9200000.0
2009-09-09 22:46:00,85.245,85.245,85.24,85.24,17700000.0
2009-09-09 22:47:00,85.245,85.27,85.245,85.26,21000000.0
2009-09-09 22:48:00,85.26,85.26,85.26,85.26,24800000.0
2009-09-09 22:49:00,85.26,85.265,85.25,85.25,47000000.0
2009-09-09 22:50:00,85.25,85.25,85.25,85.25,10400000.0
2009-09-09 22:51:00,85.26,85.26,85.26,85.26,17600000.0
2009-09-09 22:52:00,85.26,85.26,85.24,85.24,40200000.0
2009-09-09 22:53:00,85.24,85.25,85.24,85.24,18400000.0
2009-09-09 22:54:00,85.24,85.255,85.24,85.255,8400000.0
2009-09-09 22:55:00,85.26,85.26,85.24,85.24,33800000.0
2009-09-09 22:56:00,85.245,85.25,85.24,85.25,10600000.0
2009-09-09 22:57:00,85.25,85.3,85.25,85.3,61700000.0
2009-09-09 22:58:00,85.3,85.32,85.3,85.32,67000000.0
2009-09-09 22:59:00,85.32,85.33,85.315,85.32,25800000.0
2009-09-09 23:00:00,85.325,85.33,85.31,85.31,3000000.0
2009-09-09 23:01:00,85.31,85.32,85.27,85.285,14000000.0
2009-09-09 23:02:00,85.27,85.285,85.265,85.285,30700000.0
2009-09-09 23:03:00,85.295,85.295,85.295,85.295,1600000.0
2009-09-09 23:04:00,85.295,85.31,85.295,85.305,23200000.0
2009-09-09 23:05:00,85.31,85.335,85.29,85.315,34700000.0
2009-09-09 23:06:00,85.315,85.335,85.315,85.33,25200000.0
2009-09-09 23:07:00,85.33,85.335,85.325,85.325,7500000.0
2009-09-09 23:08:00,85.32,85.35,85.32,85.35,18700000.0
2009-09-09 23:09:00,85.35,85.37,85.345,85.35,48100000.0
2009-09-09 23:10:00,85.355,85.355,85.335,85.34,16800000.0
2009-09-09 23:11:00,85.335,85.345,85.335,85.345,31000000.0
2009-09-09 23:12:00,85.345,85.365,85.345,85.365,28100000.0
2009-09-09 23:13:00,85.365,85.37,85.36,85.36,26400000.0
2009-09-09 23:14:00,85.36,85.36,85.36,85.36,12000000.0
2009-09-09 23:15:00,85.36,85.37,85.36,85.37,48800000.0
2009-09-09 23:16:00,85.37,85.37,85.36,85.36,12800000.0
2009-09-09 23:17:00,85.36,85.36,85.36,85.36,40800000.0
2009-09-09 23:18:00,85.36,85.36,85.34,85.34,37600000.0
2009-09-09 23:19:00,85.34,85.34,85.325,85.325,20000000.0
2009-09-09 23:20:00,85.34,85.35,85.31,85.31,28000000.0
2009-09-09 23:21:00,85.3,85.3,85.3,85.3,2400000.0
2009-09-09 23:22:00,85.31,85.31,85.31,85.31,21600000.0
2009-09-09 23:23:00,85.305,85.305,85.3,85.3,12000000.0
2009-09-09 23:24:00,85.31,85.31,85.31,85.31,8800000.0
2009-09-09 23:25:00,85.31,85.31,85.31,85.31,2400000.0
2009-09-09 23:26:00,85.305,85.305,85.305,85.305,1600000.0
2009-09-09 23:27:00,85.305,85.31,85.27,85.28,32000000.0
2009-09-09 23:28:00,85.28,85.31,85.28,85.3,44800000.0
2009-09-09 23:29:00,85.31,85.32,85.3,85.3,19200000.0
2009-09-09 23:30:00,85.3,85.33,85.3,85.33,30600000.0
2009-09-09 23:31:00,85.32,85.32,85.315,85.315,4400000.0
2009-09-09 23:32:00,85.325,85.33,85.325,85.33,9400000.0
2009-09-09 23:33:00,85.33,85.34,85.33,85.34,17500000.0
2009-09-09 23:34:00,85.315,85.315,85.299,85.3,25200000.0
2009-09-09 23:35:00,85.325,85.34,85.32,85.34,25200000.0
2009-09-09 23:36:00,85.36,85.36,85.32,85.33,64100000.0
2009-09-09 23:37:00,85.335,85.34,85.31,85.32,44500000.0
2009-09-09 23:38:00,85.32,85.32,85.32,85.32,5600000.0
2009-09-09 23:39:00,85.32,85.32,85.32,85.32,33600000.0
2009-09-09 23:40:00,85.33,85.35,85.3,85.3,38600000.0
2009-09-09 23:41:00,85.274,85.276,85.271,85.276,4800000.0
2009-09-09 23:42:00,85.27,85.274,85.268,85.269,4800000.0
2009-09-09 23:43:00,85.3,85.3,85.29,85.29,4800000.0
2009-09-09 23:44:00,85.29,85.29,85.29,85.29,2400000.0
2009-09-09 23:45:00,85.29,85.29,85.27,85.29,7200000.0
2009-09-09 23:46:00,85.29,85.29,85.29,85.29,4800000.0
2009-09-09 23:47:00,85.28,85.28,85.27,85.27,8800000.0
2009-09-09 23:48:00,85.28,85.28,85.28,85.28,2400000.0
2009-09-09 23:49:00,85.28,85.28,85.28,85.28,4800000.0
2009-09-09 23:50:00,85.28,85.28,85.25,85.26,38400000.0
2009-09-09 23:51:00,85.26,85.26,85.21,85.25,109600000.0
2009-09-09 23:52:00,85.23,85.23,85.22,85.22,4800000.0
2009-09-09 23:53:00,85.23,85.24,85.22,85.23,27300000.0
2009-09-09 23:54:00,85.23,85.23,85.2,85.21,36800000.0
2009-09-09 23:55:00,85.22,85.235,85.19,85.19,75200000.0
2009-09-09 23:56:00,85.19,85.19,85.19,85.19,7200000.0
2009-09-09 23:57:00,85.215,85.215,85.19,85.19,13100000.0
2009-09-09 23:58:00,85.19,85.22,85.19,85.22,25400000.0
2009-09-09 23:59:00,85.225,85.225,85.215,85.215,18900000.0
2009-09-10 00:00:00,85.21,85.215,85.18,85.2,53000000.0
2009-09-10 00:01:00,85.205,85.21,85.19,85.21,7400000.0
2009-09-10 00:02:00,85.21,85.21,85.19,85.19,33600000.0
2009-09-10 00:03:00,85.19,85.2,85.18,85.2,20100000.0
2009-09-10 00:04:00,85.2,85.21,85.19,85.195,41600000.0
2009-09-10 00:05:00,85.195,85.195,85.18,85.19,49800000.0
2009-09-10 00:06:00,85.19,85.2,85.175,85.2,48500000.0
2009-09-10 00:07:00,85.2,85.225,85.2,85.22,31900000.0
2009-09-10 00:08:00,85.215,85.215,85.2,85.2,14800000.0
2009-09-10 00:09:00,85.19,85.19,85.18,85.18,25000000.0
2009-09-10 00:10:00,85.18,85.24,85.18,85.22,68600000.0
2009-09-10 00:11:00,85.22,85.235,85.22,85.22,13200000.0
2009-09-10 00:12:00,85.22,85.24,85.22,85.22,10600000.0
2009-09-10 00:13:00,85.225,85.23,85.22,85.22,6600000.0
2009-09-10 00:14:00,85.23,85.235,85.23,85.235,13800000.0
2009-09-10 00:15:00,85.235,85.235,85.23,85.23,14800000.0
2009-09-10 00:16:00,85.23,85.23,85.23,85.23,8800000.0
2009-09-10 00:17:00,85.23,85.23,85.23,85.23,1600000.0
2009-09-10 00:18:00,85.23,85.23,85.23,85.23,9200000.0
2009-09-10 00:19:00,85.235,85.24,85.21,85.21,42400000.0
2009-09-10 00:20:00,85.21,85.21,85.21,85.21,31800000.0
2009-09-10 00:21:00,85.21,85.22,85.2,85.21,94900000.0
2009-09-10 00:22:00,85.21,85.235,85.2,85.235,24200000.0
2009-09-10 00:23:00,85.235,85.25,85.22,85.23,31800000.0
2009-09-10 00:24:00,85.23,85.24,85.21,85.22,29000000.0
2009-09-10 00:25:00,85.21,85.23,85.21,85.23,7800000.0
2009-09-10 00:26:00,85.22,85.23,85.21,85.21,56000000.0
2009-09-10 00:27:00,85.21,85.24,85.21,85.225,51000000.0
2009-09-10 00:28:00,85.225,85.24,85.225,85.24,34900000.0
2009-09-10 00:29:00,85.24,85.24,85.225,85.24,79700000.0
2009-09-10 00:30:00,85.24,85.245,85.22,85.225,28600000.0
2009-09-10 00:31:00,85.225,85.225,85.19,85.225,76300000.0
2009-09-10 00:32:00,85.225,85.23,85.21,85.215,24600000.0
2009-09-10 00:33:00,85.21,85.235,85.21,85.225,44200000.0
2009-09-10 00:34:00,85.23,85.23,85.225,85.23,22500000.0
2009-09-10 00:35:00,85.23,85.27,85.23,85.26,63000000.0
2009-09-10 00:36:00,85.26,85.26,85.25,85.255,27500000.0
2009-09-10 00:37:00,85.245,85.27,85.245,85.255,30300000.0
2009-09-10 00:38:00,85.275,85.32,85.265,85.295,61500000.0
2009-09-10 00:39:00,85.29,85.295,85.29,85.29,32400000.0
2009-09-10 00:40:00,85.29,85.3,85.285,85.3,34800000.0
2009-09-10 00:41:00,85.3,85.32,85.3,85.305,29100000.0
2009-09-10 00:42:00,85.3,85.31,85.3,85.305,9700000.0
2009-09-10 00:43:00,85.3,85.305,85.29,85.29,18100000.0
2009-09-10 00:44:00,85.29,85.29,85.28,85.28,43000000.0
2009-09-10 00:45:00,85.28,85.28,85.28,85.28,31200000.0
2009-09-10 00:46:00,85.28,85.29,85.28,85.28,79400000.0
2009-09-10 00:47:00,85.28,85.325,85.28,85.305,73900000.0
2009-09-10 00:48:00,85.305,85.305,85.255,85.255,32500000.0
2009-09-10 00:49:00,85.239,85.239,85.239,85.239,11200000.0
2009-09-10 00:50:00,85.24,85.241,85.239,85.241,11200000.0
2009-09-10 00:51:00,85.26,85.265,85.26,85.26,11200000.0
2009-09-10 00:52:00,85.26,85.265,85.25,85.255,20000000.0
2009-09-10 00:53:00,85.255,85.27,85.25,85.27,22300000.0
2009-09-10 00:54:00,85.27,85.27,85.255,85.26,24500000.0
2009-09-10 00:55:00,85.26,85.28,85.26,85.28,55900000.0
2009-09-10 00:56:00,85.28,85.295,85.28,85.29,22900000.0
2009-09-10 00:57:00,85.29,85.295,85.29,85.295,29800000.0
2009-09-10 00:58:00,85.295,85.315,85.295,85.305,11800000.0
2009-09-10 00:59:00,85.305,85.32,85.305,85.31,29100000.0
2009-09-10 01:00:00,85.31,85.335,85.31,85.335,38100000.0
2009-09-10 01:01:00,85.335,85.355,85.32,85.345,55900000.0
2009-09-10 01:02:00,85.345,85.345,85.33,85.335,11700000.0
2009-09-10 01:03:00,85.335,85.34,85.335,85.34,12900000.0
2009-09-10 01:04:00,85.32,85.32,85.32,85.32,1600000.0
2009-09-10 01:05:00,85.32,85.32,85.32,85.32,14400000.0
2009-09-10 01:06:00,85.32,85.33,85.32,85.32,16100000.0
2009-09-10 01:07:00,85.32,85.33,85.32,85.33,36800000.0
2009-09-10 01:08:00,85.32,85.32,85.32,85.32,1600000.0
2009-09-10 01:09:00,85.29,85.297,85.29,85.295,7100000.0
2009-09-10 01:10:00,85.33,85.335,85.33,85.335,7100000.0
2009-09-10 01:11:00,85.34,85.34,85.31,85.32,24600000.0
2009-09-10 01:12:00,85.32,85.32,85.3,85.31,12800000.0
2009-09-10 01:13:00,85.31,85.31,85.31,85.31,1600000.0
2009-09-10 01:14:00,85.285,85.286,85.281,85.284,5200000.0
2009-09-10 01:15:00,85.31,85.32,85.31,85.32,5200000.0
2009-09-10 01:16:00,85.31,85.31,85.31,85.31,9600000.0
2009-09-10 01:17:00,85.31,85.325,85.31,85.325,16500000.0
2009-09-10 01:18:00,85.325,85.33,85.32,85.32,27200000.0
2009-09-10 01:19:00,85.335,85.34,85.3,85.33,51700000.0
2009-09-10 01:20:00,85.33,85.33,85.32,85.32,27000000.0
2009-09-10 01:21:00,85.32,85.32,85.31,85.315,10400000.0
2009-09-10 01:22:00,85.315,85.335,85.315,85.33,27900000.0
2009-09-10 01:23:00,85.33,85.34,85.33,85.34,6100000.0
2009-09-10 01:24:00,85.34,85.35,85.335,85.335,37700000.0
2009-09-10 01:25:00,85.335,85.34,85.335,85.34,17600000.0
2009-09-10 01:26:00,85.335,85.35,85.335,85.35,26200000.0
2009-09-10 01:27:00,85.35,85.36,85.35,85.35,34300000.0
2009-09-10 01:28:00,85.35,85.35,85.34,85.345,25200000.0
2009-09-10 01:29:00,85.345,85.345,85.345,85.345,2000000.0
2009-09-10 01:30:00,85.345,85.35,85.345,85.35,21300000.0
2009-09-10 01:31:00,85.355,85.37,85.35,85.35,116000000.0
2009-09-10 01:32:00,85.36,85.375,85.345,85.355,108700000.0
2009-09-10 01:33:00,85.35,85.36,85.35,85.36,28000000.0
2009-09-10 01:34:00,85.36,85.365,85.35,85.35,51000000.0
2009-09-10 01:35:00,85.35,85.36,85.35,85.355,62200000.0
2009-09-10 01:36:00,85.35,85.355,85.35,85.35,14900000.0
2009-09-10 01:37:00,85.328,85.329,85.328,85.329,7800000.0
2009-09-10 01:38:00,85.35,85.35,85.35,85.35,7800000.0
2009-09-10 01:39:00,85.355,85.36,85.355,85.36,8300000.0
2009-09-10 01:40:00,85.36,85.36,85.35,85.35,9500000.0
2009-09-10 01:41:00,85.355,85.355,85.35,85.35,3100000.0
2009-09-10 01:42:00,85.35,85.365,85.35,85.365,17600000.0
2009-09-10 01:43:00,85.365,85.375,85.36,85.365,31700000.0
2009-09-10 01:44:00,85.365,85.375,85.365,85.365,18000000.0
2009-09-10 01:45:00,85.365,85.365,85.35,85.35,15000000.0
2009-09-10 01:46:00,85.35,85.35,85.35,85.35,8300000.0
2009-09-10 01:47:00,85.36,85.36,85.345,85.35,30400000.0
2009-09-10 01:48:00,85.35,85.35,85.345,85.345,8800000.0
2009-09-10 01:49:00,85.34,85.35,85.33,85.335,46500000.0
2009-09-10 01:50:00,85.33,85.35,85.33,85.34,38200000.0
2009-09-10 01:51:00,85.345,85.35,85.34,85.34,11400000.0
2009-09-10 01:52:00,85.34,85.35,85.335,85.335,23300000.0
2009-09-10 01:53:00,85.335,85.34,85.32,85.33,56500000.0
2009-09-10 01:54:00,85.335,85.34,85.33,85.33,33700000.0
2009-09-10 01:55:00,85.33,85.345,85.33,85.34,94200000.0
2009-09-10 01:56:00,85.335,85.34,85.33,85.33,29100000.0
2009-09-10 01:57:00,85.325,85.34,85.325,85.34,39000000.0
2009-09-10 01:58:00,85.34,85.36,85.34,85.355,73800000.0
2009-09-10 01:59:00,85.355,85.36,85.35,85.36,48100000.0
2009-09-10 02:00:00,85.36,85.36,85.35,85.355,31900000.0
2009-09-10 02:01:00,85.355,85.36,85.35,85.36,82100000.0
2009-09-10 02:02:00,85.36,85.36,85.35,85.355,36600000.0
2009-09-10 02:03:00,85.36,85.37,85.36,85.36,56700000.0
2009-09-10 02:04:00,85.365,85.365,85.345,85.365,62900000.0
2009-09-10 02:05:00,85.36,85.37,85.36,85.365,20300000.0
2009-09-10 02:06:00,85.365,85.375,85.36,85.36,24100000.0
2009-09-10 02:07:00,85.36,85.365,85.36,85.365,15800000.0
2009-09-10 02:08:00,85.365,85.375,85.36,85.365,48200000.0
2009-09-10 02:09:00,85.365,85.37,85.36,85.37,61400000.0
2009-09-10 02:10:00,85.36,85.37,85.36,85.36,47400000.0
2009-09-10 02:11:00,85.36,85.37,85.36,85.36,36100000.0
2009-09-10 02:12:00,85.36,85.365,85.355,85.355,53900000.0
2009-09-10 02:13:00,85.36,85.36,85.32,85.33,44000000.0
2009-09-10 02:14:00,85.335,85.34,85.33,85.34,10200000.0
2009-09-10 02:15:00,85.34,85.355,85.34,85.345,35500000.0
2009-09-10 02:16:00,85.34,85.355,85.33,85.345,87700000.0
2009-09-10 02:17:00,85.345,85.355,85.345,85.35,69700000.0
2009-09-10 02:18:00,85.35,85.37,85.35,85.37,121100000.0
2009-09-10 02:19:00,85.37,85.375,85.365,85.365,170300000.0
2009-09-10 02:20:00,85.365,85.375,85.365,85.37,81000000.0
2009-09-10 02:21:00,85.38,85.38,85.38,85.38,15100000.0
2009-09-10 02:22:00,85.38,85.38,85.38,85.38,43400000.0
2009-09-10 02:23:00,85.37,85.375,85.37,85.37,44000000.0
2009-09-10 02:24:00,85.37,85.37,85.355,85.36,56400000.0
2009-09-10 02:25:00,85.36,85.375,85.36,85.375,26500000.0
2009-09-10 02:26:00,85.375,85.38,85.37,85.38,122800000.0
2009-09-10 02:27:00,85.38,85.38,85.38,85.38,15200000.0
2009-09-10 02:28:00,85.38,85.38,85.38,85.38,32100000.0
2009-09-10 02:29:00,85.38,85.39,85.38,85.385,97400000.0
2009-09-10 02:30:00,85.385,85.4,85.38,85.39,80000000.0
2009-09-10 02:31:00,85.39,85.39,85.39,85.39,28700000.0
2009-09-10 02:32:00,85.39,85.39,85.39,85.39,17400000.0
2009-09-10 02:33:00,85.385,85.395,85.38,85.39,21700000.0
2009-09-10 02:34:00,85.395,85.4,85.39,85.4,86900000.0
2009-09-10 02:35:00,85.4,85.4,85.39,85.4,39800000.0
2009-09-10 02:36:00,85.4,85.405,85.4,85.4,30900000.0
2009-09-10 02:37:00,85.4,85.42,85.4,85.41,32600000.0
2009-09-10 02:38:00,85.41,85.42,85.41,85.42,56500000.0
2009-09-10 02:39:00,85.425,85.435,85.42,85.42,52200000.0
2009-09-10 02:40:00,85.42,85.43,85.42,85.42,36300000.0
2009-09-10 02:41:00,85.42,85.435,85.42,85.43,34200000.0
2009-09-10 02:42:00,85.435,85.455,85.43,85.44,74900000.0
2009-09-10 02:43:00,85.44,85.44,85.42,85.425,108700000.0
2009-09-10 02:44:00,85.42,85.425,85.415,85.415,35100000.0
2009-09-10 02:45:00,85.415,85.415,85.4,85.415,39800000.0
2009-09-10 02:46:00,85.415,85.42,85.4,85.415,44000000.0
2009-09-10 02:47:00,85.415,85.415,85.405,85.415,36400000.0
2009-09-10 02:48:00,85.415,85.415,85.41,85.41,19000000.0
2009-09-10 02:49:00,85.415,85.415,85.4,85.4,96100000.0
2009-09-10 02:50:00,85.4,85.435,85.4,85.43,98100000.0
2009-09-10 02:51:00,85.43,85.44,85.42,85.43,100700000.0
2009-09-10 02:52:00,85.43,85.445,85.42,85.44,191300000.0
2009-09-10 02:53:00,85.44,85.44,85.43,85.43,127300000.0
2009-09-10 02:54:00,85.43,85.485,85.43,85.475,196200000.0
2009-09-10 02:55:00,85.475,85.475,85.42,85.42,172000000.0
2009-09-10 02:56:00,85.42,85.44,85.42,85.425,109400000.0
2009-09-10 02:57:00,85.43,85.445,85.425,85.44,28500000.0
2009-09-10 02:58:00,85.445,85.46,85.44,85.455,86400000.0
2009-09-10 02:59:00,85.455,85.47,85.455,85.465,40700000.0
2009-09-10 03:00:00,85.465,85.48,85.465,85.475,35500000.0
2009-09-10 03:01:00,85.475,85.48,85.455,85.46,66600000.0
2009-09-10 03:02:00,85.46,85.465,85.455,85.455,68900000.0
2009-09-10 03:03:00,85.46,85.485,85.46,85.47,54600000.0
2009-09-10 03:04:00,85.47,85.47,85.46,85.46,50400000.0
2009-09-10 03:05:00,85.465,85.475,85.46,85.475,50100000.0
2009-09-10 03:06:00,85.47,85.51,85.47,85.51,99600000.0
2009-09-10 03:07:00,85.51,85.515,85.48,85.515,48200000.0
2009-09-10 03:08:00,85.515,85.525,85.51,85.51,84500000.0
2009-09-10 03:09:00,85.51,85.51,85.5,85.5,18100000.0
2009-09-10 03:10:00,85.5,85.5,85.485,85.485,24900000.0
2009-09-10 03:11:00,85.485,85.495,85.48,85.485,93300000.0
2009-09-10 03:12:00,85.48,85.49,85.47,85.47,72700000.0
2009-09-10 03:13:00,85.47,85.49,85.47,85.48,44100000.0
2009-09-10 03:14:00,85.48,85.48,85.47,85.47,45400000.0
2009-09-10 03:15:00,85.47,85.48,85.45,85.45,69900000.0
2009-09-10 03:16:00,85.45,85.465,85.45,85.45,66800000.0
2009-09-10 03:17:00,85.455,85.47,85.455,85.47,13000000.0
2009-09-10 03:18:00,85.47,85.48,85.46,85.465,32100000.0
2009-09-10 03:19:00,85.46,85.46,85.44,85.44,92800000.0
2009-09-10 03:20:00,85.44,85.45,85.42,85.42,112600000.0
2009-09-10 03:21:00,85.42,85.435,85.42,85.435,40900000.0
2009-09-10 03:22:00,85.435,85.435,85.42,85.42,29200000.0
2009-09-10 03:23:00,85.425,85.425,85.42,85.42,46400000.0
2009-09-10 03:24:00,85.42,85.42,85.4,85.41,45300000.0
2009-09-10 03:25:00,85.41,85.425,85.405,85.41,28600000.0
2009-09-10 03:26:00,85.405,85.41,85.395,85.4,60800000.0
2009-09-10 03:27:00,85.4,85.4,85.375,85.375,71600000.0
2009-09-10 03:28:00,85.375,85.385,85.375,85.38,34500000.0
2009-09-10 03:29:00,85.385,85.395,85.38,85.39,29100000.0
2009-09-10 03:30:00,85.39,85.39,85.34,85.37,186800000.0
2009-09-10 03:31:00,85.37,85.39,85.34,85.345,137600000.0
2009-09-10 03:32:00,85.34,85.375,85.34,85.375,104200000.0
2009-09-10 03:33:00,85.37,85.37,85.35,85.35,141200000.0
2009-09-10 03:34:00,85.35,85.36,85.35,85.35,39200000.0
2009-09-10 03:35:00,85.355,85.38,85.35,85.38,47700000.0
2009-09-10 03:36:00,85.38,85.38,85.36,85.36,106400000.0
2009-09-10 03:37:00,85.365,85.385,85.36,85.36,92400000.0
2009-09-10 03:38:00,85.36,85.37,85.35,85.355,82200000.0
2009-09-10 03:39:00,85.35,85.36,85.35,85.36,36900000.0
2009-09-10 03:40:00,85.36,85.375,85.36,85.375,14500000.0
2009-09-10 03:41:00,85.375,85.385,85.37,85.38,55300000.0
2009-09-10 03:42:00,85.38,85.39,85.375,85.38,97400000.0
2009-09-10 03:43:00,85.38,85.38,85.38,85.38,28800000.0
2009-09-10 03:44:00,85.38,85.4,85.38,85.4,92800000.0
2009-09-10 03:45:00,85.4,85.41,85.375,85.38,179200000.0
2009-09-10 03:46:00,85.38,85.39,85.37,85.37,47900000.0
2009-09-10 03:47:00,85.37,85.38,85.37,85.38,50800000.0
2009-09-10 03:48:00,85.38,85.39,85.375,85.38,45400000.0
2009-09-10 03:49:00,85.37,85.375,85.37,85.37,90000000.0
2009-09-10 03:50:00,85.37,85.375,85.36,85.365,42000000.0
2009-09-10 03:51:00,85.365,85.37,85.34,85.35,59000000.0
2009-09-10 03:52:00,85.35,85.36,85.34,85.34,77200000.0
2009-09-10 03:53:00,85.345,85.35,85.345,85.35,52100000.0
2009-09-10 03:54:00,85.35,85.355,85.33,85.355,79300000.0
2009-09-10 03:55:00,85.35,85.35,85.34,85.35,34000000.0
2009-09-10 03:56:00,85.345,85.345,85.345,85.345,4800000.0
2009-09-10 03:57:00,85.345,85.37,85.345,85.36,109500000.0
2009-09-10 03:58:00,85.365,85.365,85.35,85.35,68900000.0
2009-09-10 03:59:00,85.35,85.36,85.34,85.35,105700000.0
2009-09-10 04:00:00,85.35,85.35,85.35,85.35,35200000.0
2009-09-10 04:01:00,85.35,85.37,85.35,85.37,78600000.0
2009-09-10 04:02:00,85.37,85.37,85.35,85.35,58700000.0
2009-09-10 04:03:00,85.35,85.35,85.34,85.34,78600000.0
2009-09-10 04:04:00,85.34,85.34,85.31,85.32,126100000.0
2009-09-10 04:05:00,85.32,85.32,85.32,85.32,20100000.0
2009-09-10 04:06:00,85.325,85.325,85.31,85.315,64500000.0
2009-09-10 04:07:00,85.315,85.33,85.315,85.32,72600000.0
2009-09-10 04:08:00,85.325,85.335,85.32,85.33,71100000.0
2009-09-10 04:09:00,85.335,85.34,85.33,85.34,73000000.0
2009-09-10 04:10:00,85.34,85.35,85.34,85.35,49700000.0
2009-09-10 04:11:00,85.35,85.37,85.35,85.35,97000000.0
2009-09-10 04:12:00,85.35,85.35,85.34,85.345,61200000.0
2009-09-10 04:13:00,85.345,85.345,85.34,85.34,5100000.0
2009-09-10 04:14:00,85.34,85.35,85.34,85.35,11200000.0
2009-09-10 04:15:00,85.35,85.36,85.35,85.36,59900000.0
2009-09-10 04:16:00,85.35,85.35,85.35,85.35,10400000.0
2009-09-10 04:17:00,85.35,85.355,85.35,85.35,15600000.0
2009-09-10 04:18:00,85.35,85.355,85.35,85.35,4200000.0
2009-09-10 04:19:00,85.35,85.35,85.35,85.35,10200000.0
2009-09-10 04:20:00,85.355,85.36,85.35,85.36,34300000.0
2009-09-10 04:21:00,85.355,85.355,85.355,85.355,4000000.0
2009-09-10 04:22:00,85.355,85.355,85.355,85.355,4000000.0
2009-09-10 04:23:00,85.355,85.355,85.35,85.35,76300000.0
2009-09-10 04:24:00,85.35,85.35,85.35,85.35,15300000.0
2009-09-10 04:25:00,85.35,85.36,85.35,85.355,52500000.0
2009-09-10 04:26:00,85.39,85.395,85.375,85.375,24100000.0
2009-09-10 04:27:00,85.375,85.38,85.37,85.37,17400000.0
2009-09-10 04:28:00,85.38,85.38,85.36,85.37,72900000.0
2009-09-10 04:29:00,85.37,85.385,85.355,85.355,59500000.0
2009-09-10 04:30:00,85.35,85.36,85.345,85.355,23800000.0
2009-09-10 04:31:00,85.35,85.35,85.325,85.33,85700000.0
2009-09-10 04:32:00,85.33,85.335,85.32,85.32,88000000.0
2009-09-10 04:33:00,85.325,85.33,85.28,85.29,130600000.0
2009-09-10 04:34:00,85.29,85.315,85.285,85.29,60700000.0
2009-09-10 04:35:00,85.285,85.305,85.285,85.295,64100000.0
2009-09-10 04:36:00,85.3,85.31,85.275,85.275,75900000.0
2009-09-10 04:37:00,85.28,85.285,85.275,85.275,78200000.0
2009-09-10 04:38:00,85.275,85.275,85.265,85.275,94800000.0
2009-09-10 04:39:00,85.275,85.295,85.275,85.29,65600000.0
2009-09-10 04:40:00,85.29,85.31,85.29,85.31,24400000.0
2009-09-10 04:41:00,85.305,85.31,85.295,85.305,110100000.0
2009-09-10 04:42:00,85.3,85.305,85.3,85.3,156900000.0
2009-09-10 04:43:00,85.3,85.31,85.3,85.31,64400000.0
2009-09-10 04:44:00,85.31,85.31,85.31,85.31,48800000.0
2009-09-10 04:45:00,85.31,85.31,85.305,85.31,28000000.0
2009-09-10 04:46:00,85.31,85.31,85.295,85.295,80900000.0
2009-09-10 04:47:00,85.295,85.3,85.28,85.28,80100000.0
2009-09-10 04:48:00,85.285,85.285,85.28,85.28,32600000.0
2009-09-10 04:49:00,85.28,85.285,85.28,85.28,60300000.0
2009-09-10 04:50:00,85.285,85.29,85.28,85.28,37700000.0
2009-09-10 04:51:00,85.28,85.285,85.28,85.285,64700000.0
2009-09-10 04:52:00,85.285,85.295,85.285,85.29,65600000.0
2009-09-10 04:53:00,85.295,85.315,85.295,85.295,68400000.0
2009-09-10 04:54:00,85.295,85.295,85.285,85.285,56000000.0
2009-09-10 04:55:00,85.28,85.285,85.28,85.285,23900000.0
2009-09-10 04:56:00,85.285,85.285,85.27,85.27,31000000.0
2009-09-10 04:57:00,85.27,85.29,85.27,85.29,50400000.0
2009-09-10 04:58:00,85.29,85.295,85.285,85.285,35400000.0
2009-09-10 04:59:00,85.29,85.29,85.285,85.285,4200000.0
2009-09-10 05:00:00,85.285,85.285,85.285,85.285,3200000.0
2009-09-10 05:01:00,85.29,85.315,85.29,85.31,22900000.0
2009-09-10 05:02:00,85.315,85.33,85.315,85.33,21700000.0
2009-09-10 05:03:00,85.32,85.325,85.3,85.32,40100000.0
2009-09-10 05:04:00,85.32,85.32,85.3,85.3,51000000.0
2009-09-10 05:05:00,85.29,85.29,85.29,85.29,28700000.0
2009-09-10 05:06:00,85.29,85.29,85.27,85.28,93800000.0
2009-09-10 05:07:00,85.28,85.285,85.28,85.28,66700000.0
2009-09-10 05:08:00,85.28,85.285,85.28,85.285,71000000.0
2009-09-10 05:09:00,85.285,85.29,85.285,85.29,11200000.0
2009-09-10 05:10:00,85.285,85.29,85.28,85.29,34300000.0
2009-09-10 05:11:00,85.3,85.305,85.295,85.3,30300000.0
2009-09-10 05:12:00,85.3,85.31,85.3,85.31,26000000.0
2009-09-10 05:13:00,85.32,85.32,85.31,85.31,9700000.0
2009-09-10 05:14:00,85.31,85.31,85.3,85.3,23200000.0
2009-09-10 05:15:00,85.3,85.31,85.3,85.3,35100000.0
2009-09-10 05:16:00,85.305,85.315,85.295,85.3,93800000.0
2009-09-10 05:17:00,85.3,85.3,85.29,85.295,43900000.0
2009-09-10 05:18:00,85.3,85.3,85.29,85.29,87400000.0
2009-09-10 05:19:00,85.29,85.3,85.285,85.29,66100000.0
2009-09-10 05:20:00,85.285,85.285,85.27,85.275,39700000.0
2009-09-10 05:21:00,85.275,85.275,85.275,85.275,1600000.0
2009-09-10 05:22:00,85.285,85.3,85.285,85.29,41900000.0
2009-09-10 05:23:00,85.29,85.3,85.29,85.3,40000000.0
2009-09-10 05:24:00,85.3,85.315,85.3,85.31,68100000.0
2009-09-10 05:25:00,85.315,85.32,85.31,85.31,31700000.0
2009-09-10 05:26:00,85.315,85.315,85.3,85.305,35400000.0
2009-09-10 05:27:00,85.305,85.31,85.305,85.31,4100000.0
2009-09-10 05:28:00,85.305,85.32,85.305,85.31,7700000.0
2009-09-10 05:29:00,85.31,85.315,85.31,85.315,6300000.0
2009-09-10 05:30:00,85.32,85.325,85.32,85.32,70000000.0
2009-09-10 05:31:00,85.32,85.325,85.315,85.315,82900000.0
2009-09-10 05:32:00,85.315,85.325,85.315,85.32,17400000.0
2009-09-10 05:33:00,85.325,85.325,85.32,85.32,19900000.0
2009-09-10 05:34:00,85.32,85.32,85.32,85.32,32400000.0
2009-09-10 05:35:00,85.325,85.33,85.325,85.33,7600000.0
2009-09-10 05:36:00,85.33,85.33,85.33,85.33,21900000.0
2009-09-10 05:37:00,85.33,85.33,85.32,85.32,30900000.0
2009-09-10 05:38:00,85.32,85.35,85.32,85.35,48000000.0
2009-09-10 05:39:00,85.345,85.35,85.34,85.35,17000000.0
2009-09-10 05:40:00,85.35,85.355,85.35,85.35,4000000.0
2009-09-10 05:41:00,85.35,85.35,85.35,85.35,15200000.0
2009-09-10 05:42:00,85.355,85.365,85.34,85.345,63800000.0
2009-09-10 05:43:00,85.345,85.345,85.34,85.34,25400000.0
2009-09-10 05:44:00,85.34,85.34,85.34,85.34,9700000.0
2009-09-10 05:45:00,85.335,85.34,85.335,85.335,53900000.0
2009-09-10 05:46:00,85.335,85.335,85.335,85.335,21000000.0
2009-09-10 05:47:00,85.335,85.335,85.325,85.33,34200000.0
2009-09-10 05:48:00,85.325,85.33,85.31,85.31,37300000.0
2009-09-10 05:49:00,85.31,85.315,85.295,85.295,106600000.0
2009-09-10 05:50:00,85.3,85.31,85.295,85.31,44200000.0
2009-09-10 05:51:00,85.31,85.335,85.29,85.31,80400000.0
2009-09-10 05:52:00,85.31,85.33,85.31,85.33,85400000.0
2009-09-10 05:53:00,85.33,85.33,85.32,85.32,81300000.0
2009-09-10 05:54:00,85.32,85.335,85.32,85.325,46300000.0
2009-09-10 05:55:00,85.315,85.335,85.3,85.305,97100000.0
2009-09-10 05:56:00,85.31,85.31,85.295,85.295,85300000.0
2009-09-10 05:57:00,85.295,85.295,85.24,85.26,88800000.0
2009-09-10 05:58:00,85.26,85.28,85.255,85.28,62400000.0
2009-09-10 05:59:00,85.28,85.29,85.28,85.28,55500000.0
2009-09-10 06:00:00,85.28,85.28,85.27,85.27,110800000.0
2009-09-10 06:01:00,85.275,85.28,85.27,85.27,110200000.0
2009-09-10 06:02:00,85.275,85.275,85.26,85.27,53600000.0
2009-09-10 06:03:00,85.27,85.27,85.26,85.27,48400000.0
2009-09-10 06:04:00,85.27,85.3,85.27,85.28,44700000.0
2009-09-10 06:05:00,85.28,85.28,85.28,85.28,54400000.0
2009-09-10 06:06:00,85.28,85.29,85.28,85.285,68200000.0
2009-09-10 06:07:00,85.28,85.29,85.28,85.285,16500000.0
2009-09-10 06:08:00,85.285,85.285,85.24,85.25,99800000.0
2009-09-10 06:09:00,85.25,85.26,85.25,85.26,38100000.0
2009-09-10 06:10:00,85.26,85.275,85.26,85.265,125000000.0
2009-09-10 06:11:00,85.265,85.265,85.25,85.26,71400000.0
2009-09-10 06:12:00,85.26,85.27,85.26,85.27,31600000.0
2009-09-10 06:13:00,85.28,85.29,85.27,85.29,52500000.0
2009-09-10 06:14:00,85.285,85.29,85.28,85.28,44800000.0
2009-09-10 06:15:00,85.285,85.29,85.28,85.285,37900000.0
2009-09-10 06:16:00,85.28,85.295,85.275,85.28,37400000.0
2009-09-10 06:17:00,85.28,85.285,85.28,85.28,36000000.0
2009-09-10 06:18:00,85.28,85.295,85.28,85.295,21500000.0
2009-09-10 06:19:00,85.295,85.295,85.27,85.285,36900000.0
2009-09-10 06:20:00,85.29,85.29,85.29,85.29,1000000.0
2009-09-10 06:21:00,85.29,85.3,85.28,85.295,53600000.0
2009-09-10 06:22:00,85.29,85.31,85.29,85.305,32700000.0
2009-09-10 06:23:00,85.3,85.31,85.295,85.295,49400000.0
2009-09-10 06:24:00,85.295,85.3,85.29,85.29,11200000.0
2009-09-10 06:25:00,85.29,85.295,85.28,85.295,29500000.0
2009-09-10 06:26:00,85.295,85.31,85.295,85.295,45100000.0
2009-09-10 06:27:00,85.305,85.31,85.3,85.305,45700000.0
2009-09-10 06:28:00,85.305,85.32,85.3,85.305,66600000.0
2009-09-10 06:29:00,85.305,85.305,85.3,85.3,6100000.0
2009-09-10 06:30:00,85.3,85.31,85.3,85.31,22900000.0
2009-09-10 06:31:00,85.31,85.31,85.305,85.305,15400000.0
2009-09-10 06:32:00,85.305,85.315,85.305,85.305,10000000.0
2009-09-10 06:33:00,85.305,85.315,85.3,85.3,17200000.0
2009-09-10 06:34:00,85.3,85.305,85.295,85.305,24500000.0
2009-09-10 06:35:00,85.305,85.305,85.295,85.295,6500000.0
2009-09-10 06:36:00,85.295,85.3,85.29,85.295,39100000.0
2009-09-10 06:37:00,85.295,85.295,85.28,85.28,15100000.0
2009-09-10 06:38:00,85.28,85.285,85.27,85.285,31800000.0
2009-09-10 06:39:00,85.275,85.275,85.275,85.275,2500000.0
2009-09-10 06:40:00,85.275,85.275,85.275,85.275,13800000.0
2009-09-10 06:41:00,85.28,85.305,85.28,85.305,82300000.0
2009-09-10 06:42:00,85.305,85.305,85.3,85.305,16500000.0
2009-09-10 06:43:00,85.305,85.305,85.295,85.295,14400000.0
2009-09-10 06:44:00,85.29,85.29,85.265,85.265,67800000.0
2009-09-10 06:45:00,85.265,85.275,85.265,85.27,16100000.0
2009-09-10 06:46:00,85.27,85.27,85.25,85.25,53700000.0
2009-09-10 06:47:00,85.25,85.25,85.23,85.24,114900000.0
2009-09-10 06:48:00,85.24,85.265,85.235,85.265,40600000.0
2009-09-10 06:49:00,85.255,85.255,85.245,85.255,20300000.0
2009-09-10 06:50:00,85.255,85.265,85.255,85.255,12000000.0
2009-09-10 06:51:00,85.265,85.265,85.255,85.265,11000000.0
2009-09-10 06:52:00,85.265,85.265,85.245,85.245,23700000.0
2009-09-10 06:53:00,85.245,85.245,85.245,85.245,8000000.0
2009-09-10 06:54:00,85.245,85.25,85.225,85.245,58200000.0
2009-09-10 06:55:00,85.245,85.245,85.225,85.225,81300000.0
2009-09-10 06:56:00,85.225,85.235,85.22,85.225,98500000.0
2009-09-10 06:57:00,85.225,85.245,85.225,85.23,101700000.0
2009-09-10 06:58:00,85.23,85.24,85.2,85.205,74700000.0
2009-09-10 06:59:00,85.195,85.24,85.19,85.23,179600000.0
2009-09-10 07:00:00,85.235,85.255,85.235,85.245,71100000.0
2009-09-10 07:01:00,85.245,85.255,85.245,85.25,51300000.0
2009-09-10 07:02:00,85.255,85.265,85.25,85.255,47800000.0
2009-09-10 07:03:00,85.255,85.265,85.255,85.265,16000000.0
2009-09-10 07:04:00,85.26,85.275,85.255,85.26,84800000.0
2009-09-10 07:05:00,85.26,85.27,85.26,85.26,39600000.0
2009-09-10 07:06:00,85.255,85.275,85.25,85.275,62500000.0
2009-09-10 07:07:00,85.275,85.28,85.27,85.275,33300000.0
2009-09-10 07:08:00,85.275,85.285,85.27,85.285,30700000.0
2009-09-10 07:09:00,85.285,85.295,85.28,85.285,38200000.0
2009-09-10 07:10:00,85.29,85.3,85.275,85.295,75800000.0
2009-09-10 07:11:00,85.29,85.295,85.29,85.29,32900000.0
2009-09-10 07:12:00,85.295,85.3,85.295,85.295,12000000.0
2009-09-10 07:13:00,85.295,85.3,85.29,85.29,27600000.0
2009-09-10 07:14:00,85.29,85.3,85.29,85.29,31600000.0
2009-09-10 07:15:00,85.295,85.315,85.295,85.305,45300000.0
2009-09-10 07:16:00,85.305,85.31,85.29,85.3,45900000.0
2009-09-10 07:17:00,85.3,85.32,85.3,85.315,73400000.0
2009-09-10 07:18:00,85.315,85.34,85.31,85.32,155600000.0
2009-09-10 07:19:00,85.32,85.335,85.32,85.32,98400000.0
2009-09-10 07:20:00,85.32,85.335,85.32,85.335,62100000.0
2009-09-10 07:21:00,85.335,85.345,85.33,85.345,83000000.0
2009-09-10 07:22:00,85.345,85.36,85.345,85.36,51100000.0
2009-09-10 07:23:00,85.36,85.36,85.335,85.34,71600000.0
2009-09-10 07:24:00,85.34,85.37,85.34,85.355,71000000.0
2009-09-10 07:25:00,85.355,85.365,85.345,85.365,44700000.0
2009-09-10 07:26:00,85.355,85.355,85.345,85.345,37800000.0
2009-09-10 07:27:00,85.345,85.355,85.345,85.355,39300000.0
2009-09-10 07:28:00,85.355,85.375,85.35,85.375,100600000.0
2009-09-10 07:29:00,85.375,85.375,85.36,85.365,29100000.0
2009-09-10 07:30:00,85.365,85.375,85.36,85.375,31800000.0
2009-09-10 07:31:00,85.375,85.375,85.375,85.375,30300000.0
2009-09-10 07:32:00,85.375,85.405,85.375,85.385,90700000.0
2009-09-10 07:33:00,85.385,85.385,85.385,85.385,9700000.0
2009-09-10 07:34:00,85.38,85.385,85.38,85.385,32000000.0
2009-09-10 07:35:00,85.395,85.395,85.365,85.365,101200000.0
2009-09-10 07:36:00,85.375,85.385,85.375,85.385,44400000.0
2009-09-10 07:37:00,85.375,85.385,85.375,85.375,47800000.0
2009-09-10 07:38:00,85.375,85.38,85.37,85.38,58100000.0
2009-09-10 07:39:00,85.375,85.385,85.375,85.385,85400000.0
2009-09-10 07:40:00,85.385,85.415,85.375,85.4,105200000.0
2009-09-10 07:41:00,85.4,85.415,85.395,85.4,67800000.0
2009-09-10 07:42:00,85.4,85.425,85.4,85.425,49900000.0
2009-09-10 07:43:00,85.43,85.43,85.41,85.41,70600000.0
2009-09-10 07:44:00,85.41,85.41,85.38,85.38,53800000.0
2009-09-10 07:45:00,85.38,85.385,85.37,85.385,45600000.0
2009-09-10 07:46:00,85.385,85.39,85.375,85.38,19800000.0
2009-09-10 07:47:00,85.375,85.385,85.355,85.36,60100000.0
2009-09-10 07:48:00,85.365,85.385,85.36,85.37,46200000.0
2009-09-10 07:49:00,85.37,85.395,85.37,85.38,48900000.0
2009-09-10 07:50:00,85.385,85.385,85.38,85.38,35200000.0
2009-09-10 07:51:00,85.38,85.405,85.38,85.395,81800000.0
2009-09-10 07:52:00,85.395,85.395,85.38,85.38,122000000.0
2009-09-10 07:53:00,85.38,85.405,85.38,85.405,81100000.0
2009-09-10 07:54:00,85.405,85.405,85.39,85.395,43000000.0
2009-09-10 07:55:00,85.395,85.395,85.38,85.385,31300000.0
2009-09-10 07:56:00,85.385,85.385,85.37,85.385,96000000.0
2009-09-10 07:57:00,85.385,85.4,85.375,85.4,45900000.0
2009-09-10 07:58:00,85.4,85.4,85.385,85.4,14800000.0
2009-09-10 07:59:00,85.4,85.425,85.39,85.425,54500000.0
2009-09-10 08:00:00,85.43,85.45,85.405,85.415,66600000.0
2009-09-10 08:01:00,85.43,85.43,85.4,85.41,72800000.0
2009-09-10 08:02:00,85.425,85.425,85.41,85.415,38800000.0
2009-09-10 08:03:00,85.42,85.42,85.395,85.405,53600000.0
2009-09-10 08:04:00,85.405,85.425,85.4,85.415,36000000.0
2009-09-10 08:05:00,85.415,85.455,85.415,85.43,65600000.0
2009-09-10 08:06:00,85.435,85.455,85.41,85.43,137000000.0
2009-09-10 08:07:00,85.43,85.51,85.43,85.5,108700000.0
2009-09-10 08:08:00,85.5,85.52,85.49,85.52,142000000.0
2009-09-10 08:09:00,85.52,85.53,85.5,85.5,121200000.0
2009-09-10 08:10:00,85.5,85.5,85.475,85.49,71600000.0
2009-09-10 08:11:00,85.485,85.49,85.485,85.49,27600000.0
2009-09-10 08:12:00,85.49,85.49,85.46,85.46,66800000.0
2009-09-10 08:13:00,85.46,85.46,85.435,85.445,70400000.0
2009-09-10 08:14:00,85.445,85.46,85.435,85.455,79600000.0
2009-09-10 08:15:00,85.46,85.47,85.44,85.47,119600000.0
2009-09-10 08:16:00,85.475,85.475,85.465,85.47,50200000.0
2009-09-10 08:17:00,85.47,85.47,85.45,85.455,74400000.0
2009-09-10 08:18:00,85.455,85.46,85.445,85.45,66400000.0
2009-09-10 08:19:00,85.455,85.455,85.425,85.445,66400000.0
2009-09-10 08:20:00,85.44,85.45,85.43,85.43,71600000.0
2009-09-10 08:21:00,85.43,85.45,85.43,85.445,32800000.0
2009-09-10 08:22:00,85.44,85.44,85.42,85.44,58000000.0
2009-09-10 08:23:00,85.44,85.45,85.43,85.445,79200000.0
2009-09-10 08:24:00,85.44,85.445,85.43,85.43,47200000.0
2009-09-10 08:25:00,85.43,85.465,85.425,85.465,21900000.0
2009-09-10 08:26:00,85.465,85.465,85.45,85.465,79200000.0
2009-09-10 08:27:00,85.475,85.475,85.46,85.465,74000000.0
2009-09-10 08:28:00,85.46,85.46,85.44,85.46,86600000.0
2009-09-10 08:29:00,85.46,85.46,85.41,85.41,100100000.0
2009-09-10 08:30:00,85.42,85.45,85.42,85.445,44200000.0
2009-09-10 08:31:00,85.45,85.45,85.44,85.44,16800000.0
2009-09-10 08:32:00,85.44,85.44,85.415,85.415,33100000.0
2009-09-10 08:33:00,85.415,85.42,85.41,85.41,30600000.0
2009-09-10 08:34:00,85.415,85.42,85.4,85.42,36300000.0
2009-09-10 08:35:00,85.415,85.415,85.405,85.41,28400000.0
2009-09-10 08:36:00,85.415,85.415,85.41,85.415,32100000.0
2009-09-10 08:37:00,85.41,85.425,85.41,85.42,38800000.0
2009-09-10 08:38:00,85.425,85.425,85.4,85.4,41000000.0
2009-09-10 08:39:00,85.4,85.415,85.4,85.41,35400000.0
2009-09-10 08:40:00,85.415,85.415,85.405,85.415,12400000.0
2009-09-10 08:41:00,85.41,85.415,85.38,85.405,71200000.0
2009-09-10 08:42:00,85.4,85.405,85.39,85.405,85800000.0
2009-09-10 08:43:00,85.41,85.41,85.4,85.4,32800000.0
2009-09-10 08:44:00,85.4,85.405,85.39,85.39,51900000.0
2009-09-10 08:45:00,85.4,85.4,85.39,85.39,19000000.0
2009-09-10 08:46:00,85.39,85.39,85.37,85.385,91100000.0
2009-09-10 08:47:00,85.38,85.39,85.37,85.39,26400000.0
2009-09-10 08:48:00,85.395,85.405,85.38,85.405,82200000.0
2009-09-10 08:49:00,85.4,85.4,85.38,85.38,23200000.0
2009-09-10 08:50:00,85.38,85.39,85.375,85.39,17600000.0
2009-09-10 08:51:00,85.395,85.395,85.38,85.38,16000000.0
2009-09-10 08:52:00,85.38,85.39,85.365,85.385,62400000.0
2009-09-10 08:53:00,85.38,85.39,85.37,85.37,18400000.0
2009-09-10 08:54:00,85.37,85.38,85.37,85.38,39600000.0
2009-09-10 08:55:00,85.38,85.385,85.38,85.385,6600000.0
2009-09-10 08:56:00,85.38,85.39,85.37,85.39,64400000.0
2009-09-10 08:57:00,85.39,85.4,85.34,85.35,102900000.0
2009-09-10 08:58:00,85.35,85.39,85.35,85.38,122700000.0
2009-09-10 08:59:00,85.38,85.38,85.35,85.355,120000000.0
2009-09-10 09:00:00,85.355,85.365,85.325,85.355,199200000.0
2009-09-10 09:01:00,85.355,85.355,85.315,85.35,88300000.0
2009-09-10 09:02:00,85.345,85.355,85.32,85.345,132500000.0
2009-09-10 09:03:00,85.34,85.35,85.32,85.32,109900000.0
2009-09-10 09:04:00,85.315,85.335,85.305,85.305,69300000.0
2009-09-10 09:05:00,85.31,85.325,85.295,85.305,90900000.0
2009-09-10 09:06:00,85.305,85.34,85.305,85.32,29000000.0
2009-09-10 09:07:00,85.32,85.345,85.32,85.345,48600000.0
2009-09-10 09:08:00,85.345,85.345,85.325,85.345,36700000.0
2009-09-10 09:09:00,85.335,85.355,85.325,85.335,21200000.0
2009-09-10 09:10:00,85.33,85.355,85.33,85.34,45000000.0
2009-09-10 09:11:00,85.335,85.345,85.33,85.34,52600000.0
2009-09-10 09:12:00,85.335,85.335,85.32,85.33,52500000.0
2009-09-10 09:13:00,85.33,85.37,85.32,85.37,75100000.0
2009-09-10 09:14:00,85.37,85.38,85.33,85.33,128400000.0
2009-09-10 09:15:00,85.33,85.35,85.32,85.35,66600000.0
2009-09-10 09:16:00,85.355,85.38,85.355,85.38,77200000.0
2009-09-10 09:17:00,85.38,85.38,85.375,85.38,29400000.0
2009-09-10 09:18:00,85.38,85.39,85.37,85.37,55000000.0
2009-09-10 09:19:00,85.375,85.38,85.33,85.33,114300000.0
2009-09-10 09:20:00,85.33,85.34,85.325,85.325,70500000.0
2009-09-10 09:21:00,85.325,85.335,85.305,85.31,39800000.0
2009-09-10 09:22:00,85.32,85.33,85.29,85.31,87300000.0
2009-09-10 09:23:00,85.31,85.34,85.305,85.32,110100000.0
2009-09-10 09:24:00,85.32,85.33,85.3,85.31,102600000.0
2009-09-10 09:25:00,85.315,85.315,85.27,85.27,123900000.0
2009-09-10 09:26:00,85.27,85.285,85.22,85.255,119700000.0
2009-09-10 09:27:00,85.255,85.34,85.255,85.325,113800000.0
2009-09-10 09:28:00,85.32,85.34,85.3,85.305,109300000.0
2009-09-10 09:29:00,85.3,85.305,85.29,85.3,50800000.0
2009-09-10 09:30:00,85.3,85.315,85.27,85.27,97500000.0
2009-09-10 09:31:00,85.27,85.28,85.25,85.275,138900000.0
2009-09-10 09:32:00,85.28,85.31,85.275,85.28,131700000.0
2009-09-10 09:33:00,85.28,85.285,85.265,85.27,142500000.0
2009-09-10 09:34:00,85.28,85.295,85.26,85.26,157900000.0
2009-09-10 09:35:00,85.26,85.31,85.26,85.3,256900000.0
2009-09-10 09:36:00,85.3,85.3,85.275,85.28,68600000.0
2009-09-10 09:37:00,85.28,85.29,85.27,85.275,73700000.0
2009-09-10 09:38:00,85.27,85.28,85.23,85.23,84600000.0
2009-09-10 09:39:00,85.23,85.235,85.21,85.22,132200000.0
2009-09-10 09:40:00,85.22,85.23,85.21,85.22,98600000.0
2009-09-10 09:41:00,85.22,85.23,85.22,85.22,73400000.0
2009-09-10 09:42:00,85.225,85.245,85.2,85.215,138800000.0
2009-09-10 09:43:00,85.215,85.215,85.16,85.17,120600000.0
2009-09-10 09:44:00,85.165,85.18,85.16,85.17,125200000.0
2009-09-10 09:45:00,85.17,85.17,85.16,85.17,105000000.0
2009-09-10 09:46:00,85.18,85.23,85.18,85.22,169600000.0
2009-09-10 09:47:00,85.22,85.22,85.2,85.21,78000000.0
2009-09-10 09:48:00,85.21,85.22,85.18,85.185,115600000.0
2009-09-10 09:49:00,85.175,85.185,85.145,85.16,130800000.0
2009-09-10 09:50:00,85.16,85.17,85.13,85.14,161000000.0
2009-09-10 09:51:00,85.15,85.165,85.14,85.155,140000000.0
2009-09-10 09:52:00,85.155,85.175,85.155,85.175,94500000.0
2009-09-10 09:53:00,85.175,85.18,85.17,85.18,137800000.0
2009-09-10 09:54:00,85.19,85.195,85.18,85.195,151100000.0
2009-09-10 09:55:00,85.195,85.195,85.185,85.19,23100000.0
2009-09-10 09:56:00,85.19,85.195,85.19,85.19,62500000.0
2009-09-10 09:57:00,85.19,85.205,85.19,85.2,71700000.0
2009-09-10 09:58:00,85.2,85.25,85.195,85.25,145700000.0
2009-09-10 09:59:00,85.24,85.25,85.24,85.24,193900000.0
2009-09-10 10:00:00,85.245,85.265,85.23,85.265,178700000.0
2009-09-10 10:01:00,85.265,85.265,85.19,85.19,164900000.0
2009-09-10 10:02:00,85.19,85.21,85.17,85.185,272700000.0
2009-09-10 10:03:00,85.18,85.185,85.17,85.17,156100000.0
2009-09-10 10:04:00,85.17,85.19,85.16,85.19,216500000.0
2009-09-10 10:05:00,85.19,85.235,85.19,85.235,257800000.0
2009-09-10 10:06:00,85.235,85.235,85.2,85.21,97600000.0
2009-09-10 10:07:00,85.21,85.24,85.21,85.225,212900000.0
2009-09-10 10:08:00,85.22,85.225,85.15,85.155,209200000.0
2009-09-10 10:09:00,85.155,85.16,85.125,85.13,234000000.0
2009-09-10 10:10:00,85.13,85.14,85.1,85.14,235500000.0
2009-09-10 10:11:00,85.14,85.17,85.125,85.125,76500000.0
2009-09-10 10:12:00,85.12,85.125,85.075,85.09,64900000.0
2009-09-10 10:13:00,85.09,85.105,85.085,85.1,61700000.0
2009-09-10 10:14:00,85.1,85.125,85.1,85.115,22900000.0
2009-09-10 10:15:00,85.12,85.13,85.1,85.1,39100000.0
2009-09-10 10:16:00,85.1,85.105,85.08,85.095,131400000.0
2009-09-10 10:17:00,85.105,85.13,85.095,85.13,79200000.0
2009-09-10 10:18:00,85.125,85.125,85.08,85.1,99100000.0
2009-09-10 10:19:00,85.095,85.125,85.095,85.115,140800000.0
2009-09-10 10:20:00,85.115,85.115,85.1,85.11,52700000.0
2009-09-10 10:21:00,85.115,85.135,85.1,85.135,74700000.0
2009-09-10 10:22:00,85.14,85.15,85.14,85.15,69300000.0
2009-09-10 10:23:00,85.15,85.15,85.12,85.12,138200000.0
2009-09-10 10:24:00,85.12,85.125,85.09,85.09,116200000.0
2009-09-10 10:25:00,85.095,85.105,85.08,85.1,119800000.0
2009-09-10 10:26:00,85.105,85.13,85.105,85.125,87600000.0
2009-09-10 10:27:00,85.125,85.135,85.1,85.11,151800000.0
2009-09-10 10:28:00,85.12,85.15,85.115,85.145,87900000.0
2009-09-10 10:29:00,85.14,85.14,85.065,85.085,122600000.0
2009-09-10 10:30:00,85.085,85.1,85.07,85.09,102300000.0
2009-09-10 10:31:00,85.09,85.145,85.09,85.145,99300000.0
2009-09-10 10:32:00,85.145,85.145,85.09,85.095,97000000.0
2009-09-10 10:33:00,85.095,85.115,85.09,85.09,61700000.0
2009-09-10 10:34:00,85.09,85.13,85.09,85.13,75600000.0
2009-09-10 10:35:00,85.135,85.195,85.115,85.155,112400000.0
2009-09-10 10:36:00,85.155,85.155,85.12,85.125,75800000.0
2009-09-10 10:37:00,85.12,85.12,85.105,85.11,59900000.0
2009-09-10 10:38:00,85.11,85.11,85.095,85.11,116000000.0
2009-09-10 10:39:00,85.11,85.165,85.11,85.155,156700000.0
2009-09-10 10:40:00,85.155,85.155,85.145,85.155,76800000.0
2009-09-10 10:41:00,85.155,85.16,85.13,85.14,179000000.0
2009-09-10 10:42:00,85.14,85.16,85.14,85.16,95900000.0
2009-09-10 10:43:00,85.16,85.16,85.15,85.155,79300000.0
2009-09-10 10:44:00,85.15,85.165,85.15,85.155,117000000.0
2009-09-10 10:45:00,85.155,85.17,85.145,85.15,153400000.0
2009-09-10 10:46:00,85.15,85.155,85.14,85.15,75300000.0
2009-09-10 10:47:00,85.155,85.16,85.15,85.16,89400000.0
2009-09-10 10:48:00,85.165,85.175,85.165,85.17,151900000.0
2009-09-10 10:49:00,85.175,85.195,85.17,85.185,163800000.0
2009-09-10 10:50:00,85.185,85.19,85.18,85.18,58800000.0
2009-09-10 10:51:00,85.18,85.2,85.18,85.18,153500000.0
2009-09-10 10:52:00,85.18,85.18,85.13,85.13,184400000.0
2009-09-10 10:53:00,85.13,85.175,85.13,85.175,41000000.0
2009-09-10 10:54:00,85.175,85.175,85.16,85.175,50000000.0
2009-09-10 10:55:00,85.175,85.19,85.165,85.19,50300000.0
2009-09-10 10:56:00,85.195,85.22,85.13,85.14,143600000.0
2009-09-10 10:57:00,85.14,85.15,85.13,85.13,117100000.0
2009-09-10 10:58:00,85.135,85.145,85.13,85.13,114700000.0
2009-09-10 10:59:00,85.13,85.14,85.13,85.14,80900000.0
2009-09-10 11:00:00,85.14,85.14,85.125,85.14,99400000.0
2009-09-10 11:01:00,85.14,85.15,85.14,85.145,76000000.0
2009-09-10 11:02:00,85.145,85.16,85.14,85.16,65900000.0
2009-09-10 11:03:00,85.16,85.165,85.11,85.12,153900000.0
2009-09-10 11:04:00,85.125,85.175,85.11,85.175,172200000.0
2009-09-10 11:05:00,85.17,85.175,85.15,85.16,146600000.0
2009-09-10 11:06:00,85.165,85.165,85.15,85.15,216100000.0
2009-09-10 11:07:00,85.15,85.185,85.14,85.18,230000000.0
2009-09-10 11:08:00,85.18,85.19,85.15,85.19,263400000.0
2009-09-10 11:09:00,85.18,85.21,85.17,85.18,241200000.0
2009-09-10 11:10:00,85.18,85.205,85.18,85.18,109200000.0
2009-09-10 11:11:00,85.18,85.185,85.165,85.185,47400000.0
2009-09-10 11:12:00,85.185,85.2,85.18,85.18,118200000.0
2009-09-10 11:13:00,85.18,85.18,85.16,85.16,89400000.0
2009-09-10 11:14:00,85.17,85.17,85.145,85.145,145000000.0
2009-09-10 11:15:00,85.145,85.155,85.12,85.13,128700000.0
2009-09-10 11:16:00,85.13,85.16,85.13,85.16,123300000.0
2009-09-10 11:17:00,85.15,85.15,85.14,85.14,130700000.0
2009-09-10 11:18:00,85.145,85.145,85.13,85.13,139600000.0
2009-09-10 11:19:00,85.13,85.13,85.13,85.13,38200000.0
2009-09-10 11:20:00,85.13,85.135,85.13,85.13,56000000.0
2009-09-10 11:21:00,85.125,85.125,85.07,85.07,144000000.0
2009-09-10 11:22:00,85.07,85.09,85.07,85.08,180400000.0
2009-09-10 11:23:00,85.075,85.075,85.06,85.07,79200000.0
2009-09-10 11:24:00,85.07,85.07,84.985,84.985,192900000.0
2009-09-10 11:25:00,84.985,84.99,84.96,84.96,135000000.0
2009-09-10 11:26:00,84.965,84.97,84.93,84.965,258400000.0
2009-09-10 11:27:00,84.965,84.97,84.915,84.915,54700000.0
2009-09-10 11:28:00,84.915,84.935,84.915,84.93,24000000.0
2009-09-10 11:29:00,84.93,84.96,84.93,84.955,53800000.0
2009-09-10 11:30:00,84.955,84.975,84.94,84.96,118800000.0
2009-09-10 11:31:00,84.96,84.975,84.955,84.975,92800000.0
2009-09-10 11:32:00,84.98,84.985,84.965,84.965,68600000.0
2009-09-10 11:33:00,84.965,84.975,84.965,84.97,48800000.0
2009-09-10 11:34:00,84.97,84.985,84.96,84.97,104300000.0
2009-09-10 11:35:00,84.97,84.98,84.95,84.95,99300000.0
2009-09-10 11:36:00,84.955,84.995,84.95,84.96,171700000.0
2009-09-10 11:37:00,84.965,85.0,84.96,84.995,244000000.0
2009-09-10 11:38:00,84.995,85.015,84.99,85.01,109100000.0
2009-09-10 11:39:00,85.01,85.015,84.98,84.99,92700000.0
2009-09-10 11:40:00,84.99,84.99,84.96,84.975,128400000.0
2009-09-10 11:41:00,84.975,85.0,84.95,84.965,173600000.0
2009-09-10 11:42:00,84.96,84.98,84.95,84.95,112300000.0
2009-09-10 11:43:00,84.945,84.96,84.92,84.94,172600000.0
2009-09-10 11:44:00,84.94,84.97,84.93,84.96,154800000.0
2009-09-10 11:45:00,84.96,85.015,84.96,85.015,74600000.0
2009-09-10 11:46:00,85.01,85.015,84.995,85.0,58200000.0
2009-09-10 11:47:00,85.0,85.015,85.0,85.015,25600000.0
2009-09-10 11:48:00,85.01,85.01,84.975,84.975,80100000.0
2009-09-10 11:49:00,84.97,84.98,84.955,84.955,117000000.0
2009-09-10 11:50:00,84.955,84.98,84.955,84.975,94000000.0
2009-09-10 11:51:00,84.975,84.975,84.95,84.95,67100000.0
2009-09-10 11:52:00,84.95,84.95,84.9,84.9,104700000.0
2009-09-10 11:53:00,84.9,84.91,84.89,84.9,166500000.0
2009-09-10 11:54:00,84.9,84.9,84.835,84.84,169900000.0
2009-09-10 11:55:00,84.84,84.845,84.83,84.83,192700000.0
2009-09-10 11:56:00,84.83,84.84,84.82,84.835,254600000.0
2009-09-10 11:57:00,84.835,84.84,84.8,84.82,202000000.0
2009-09-10 11:58:00,84.82,84.84,84.81,84.835,151400000.0
2009-09-10 11:59:00,84.83,84.85,84.82,84.85,166700000.0
2009-09-10 12:00:00,84.85,84.85,84.83,84.84,199200000.0
2009-09-10 12:01:00,84.84,84.84,84.82,84.82,192000000.0
2009-09-10 12:02:00,84.82,84.845,84.82,84.835,180300000.0
2009-09-10 12:03:00,84.835,84.86,84.83,84.86,95100000.0
2009-09-10 12:04:00,84.86,84.87,84.85,84.86,96200000.0
2009-09-10 12:05:00,84.865,84.865,84.83,84.83,47100000.0
2009-09-10 12:06:00,84.83,84.865,84.83,84.86,283900000.0
2009-09-10 12:07:00,84.86,84.86,84.815,84.815,212300000.0
2009-09-10 12:08:00,84.82,84.82,84.79,84.79,176700000.0
2009-09-10 12:09:00,84.79,84.8,84.785,84.79,74400000.0
2009-09-10 12:10:00,84.79,84.79,84.72,84.735,200300000.0
2009-09-10 12:11:00,84.735,84.765,84.73,84.76,165500000.0
2009-09-10 12:12:00,84.765,84.795,84.765,84.795,193400000.0
2009-09-10 12:13:00,84.8,84.825,84.8,84.825,132200000.0
2009-09-10 12:14:00,84.82,84.82,84.8,84.805,77600000.0
2009-09-10 12:15:00,84.805,84.835,84.8,84.83,52400000.0
2009-09-10 12:16:00,84.825,84.83,84.8,84.82,198800000.0
2009-09-10 12:17:00,84.82,84.82,84.8,84.81,134500000.0
2009-09-10 12:18:00,84.81,84.815,84.8,84.8,291000000.0
2009-09-10 12:19:00,84.805,84.815,84.79,84.79,166400000.0
2009-09-10 12:20:00,84.8,84.805,84.79,84.79,113000000.0
2009-09-10 12:21:00,84.79,84.8,84.78,84.78,62800000.0
2009-09-10 12:22:00,84.775,84.785,84.76,84.77,163500000.0
2009-09-10 12:23:00,84.76,84.77,84.75,84.77,58500000.0
2009-09-10 12:24:00,84.78,84.8,84.78,84.785,100800000.0
2009-09-10 12:25:00,84.785,84.81,84.785,84.805,140600000.0
2009-09-10 12:26:00,84.815,84.855,84.815,84.85,88800000.0
2009-09-10 12:27:00,84.855,84.855,84.825,84.835,113000000.0
2009-09-10 12:28:00,84.835,84.845,84.825,84.84,135800000.0
2009-09-10 12:29:00,84.84,84.84,84.83,84.83,34400000.0
2009-09-10 12:30:00,84.825,84.83,84.825,84.83,10700000.0
2009-09-10 12:31:00,84.83,84.84,84.83,84.83,85700000.0
2009-09-10 12:32:00,84.83,84.875,84.83,84.87,113100000.0
2009-09-10 12:33:00,84.87,84.87,84.845,84.845,86800000.0
2009-09-10 12:34:00,84.845,84.87,84.84,84.845,178200000.0
2009-09-10 12:35:00,84.845,84.845,84.835,84.84,49800000.0
2009-09-10 12:36:00,84.84,84.84,84.815,84.825,161600000.0
2009-09-10 12:37:00,84.825,84.84,84.81,84.81,119700000.0
2009-09-10 12:38:00,84.81,84.835,84.81,84.82,113100000.0
2009-09-10 12:39:00,84.825,84.845,84.825,84.84,80200000.0
2009-09-10 12:40:00,84.84,84.905,84.84,84.895,176800000.0
2009-09-10 12:41:00,84.89,84.935,84.89,84.905,84600000.0
2009-09-10 12:42:00,84.905,84.91,84.875,84.88,62400000.0
2009-09-10 12:43:00,84.88,84.92,84.88,84.89,150400000.0
2009-09-10 12:44:00,84.89,84.905,84.86,84.86,117700000.0
2009-09-10 12:45:00,84.86,84.86,84.82,84.83,96100000.0
2009-09-10 12:46:00,84.83,84.835,84.815,84.83,46800000.0
2009-09-10 12:47:00,84.835,84.885,84.83,84.885,42700000.0
2009-09-10 12:48:00,84.885,84.89,84.875,84.885,93000000.0
2009-09-10 12:49:00,84.88,84.88,84.85,84.85,93100000.0
2009-09-10 12:50:00,84.85,84.86,84.845,84.86,74000000.0
2009-09-10 12:51:00,84.855,84.86,84.845,84.855,68300000.0
2009-09-10 12:52:00,84.85,84.86,84.84,84.84,56000000.0
2009-09-10 12:53:00,84.84,84.84,84.82,84.825,32200000.0
2009-09-10 12:54:00,84.825,84.865,84.825,84.855,49200000.0
2009-09-10 12:55:00,84.855,84.87,84.85,84.86,125900000.0
2009-09-10 12:56:00,84.86,84.865,84.84,84.84,67600000.0
2009-09-10 12:57:00,84.84,84.86,84.84,84.845,56800000.0
2009-09-10 12:58:00,84.85,84.855,84.84,84.85,35800000.0
2009-09-10 12:59:00,84.845,84.845,84.83,84.845,84800000.0
2009-09-10 13:00:00,84.845,84.89,84.84,84.845,182700000.0
2009-09-10 13:01:00,84.84,84.84,84.79,84.8,151200000.0
2009-09-10 13:02:00,84.81,84.855,84.81,84.85,170000000.0
2009-09-10 13:03:00,84.84,84.84,84.8,84.8,113000000.0
2009-09-10 13:04:00,84.8,84.83,84.785,84.795,149500000.0
2009-09-10 13:05:00,84.795,84.8,84.74,84.75,118100000.0
2009-09-10 13:06:00,84.755,84.76,84.71,84.73,201500000.0
2009-09-10 13:07:00,84.72,84.72,84.69,84.695,171800000.0
2009-09-10 13:08:00,84.7,84.8,84.7,84.775,181600000.0
2009-09-10 13:09:00,84.77,84.795,84.765,84.765,91800000.0
2009-09-10 13:10:00,84.765,84.815,84.765,84.805,136800000.0
2009-09-10 13:11:00,84.795,84.83,84.795,84.83,196400000.0
2009-09-10 13:12:00,84.82,84.845,84.8,84.81,159800000.0
2009-09-10 13:13:00,84.81,84.83,84.8,84.83,63600000.0
2009-09-10 13:14:00,84.83,84.85,84.795,84.845,87800000.0
2009-09-10 13:15:00,84.84,84.84,84.805,84.82,96500000.0
2009-09-10 13:16:00,84.81,84.845,84.81,84.81,155100000.0
2009-09-10 13:17:00,84.81,84.82,84.795,84.8,115200000.0
2009-09-10 13:18:00,84.79,84.825,84.79,84.82,68900000.0
2009-09-10 13:19:00,84.825,84.865,84.82,84.85,180800000.0
2009-09-10 13:20:00,84.85,84.85,84.82,84.82,114400000.0
2009-09-10 13:21:00,84.82,84.83,84.8,84.83,216400000.0
2009-09-10 13:22:00,84.83,84.835,84.8,84.81,186200000.0
2009-09-10 13:23:00,84.82,84.83,84.805,84.81,88300000.0
2009-09-10 13:24:00,84.81,84.85,84.81,84.845,110300000.0
2009-09-10 13:25:00,84.845,84.865,84.84,84.86,113800000.0
2009-09-10 13:26:00,84.86,84.86,84.845,84.845,51200000.0
2009-09-10 13:27:00,84.845,84.85,84.8,84.805,85100000.0
2009-09-10 13:28:00,84.805,84.88,84.8,84.87,113500000.0
2009-09-10 13:29:00,84.875,84.88,84.82,84.82,243900000.0
2009-09-10 13:30:00,84.82,84.83,84.8,84.8,89400000.0
2009-09-10 13:31:00,84.8,84.8,84.79,84.79,112300000.0
2009-09-10 13:32:00,84.79,84.815,84.79,84.805,59800000.0
2009-09-10 13:33:00,84.805,84.815,84.76,84.805,188500000.0
2009-09-10 13:34:00,84.8,84.8,84.78,84.785,69100000.0
2009-09-10 13:35:00,84.785,84.79,84.78,84.79,23800000.0
2009-09-10 13:36:00,84.785,84.79,84.76,84.76,83000000.0
2009-09-10 13:37:00,84.76,84.76,84.725,84.73,128100000.0
2009-09-10 13:38:00,84.73,84.76,84.73,84.76,99300000.0
2009-09-10 13:39:00,84.755,84.785,84.75,84.775,77700000.0
2009-09-10 13:40:00,84.775,84.81,84.765,84.81,162600000.0
2009-09-10 13:41:00,84.8,84.805,84.78,84.785,187500000.0
2009-09-10 13:42:00,84.775,84.775,84.745,84.755,248700000.0
2009-09-10 13:43:00,84.755,84.775,84.73,84.765,257800000.0
2009-09-10 13:44:00,84.765,84.775,84.745,84.76,150500000.0
2009-09-10 13:45:00,84.75,84.755,84.735,84.745,183400000.0
2009-09-10 13:46:00,84.745,84.755,84.74,84.745,110500000.0
2009-09-10 13:47:00,84.74,84.745,84.72,84.725,89500000.0
2009-09-10 13:48:00,84.72,84.72,84.7,84.7,166500000.0
2009-09-10 13:49:00,84.705,84.725,84.7,84.725,175400000.0
2009-09-10 13:50:00,84.725,84.725,84.7,84.71,78100000.0
2009-09-10 13:51:00,84.705,84.74,84.705,84.74,37900000.0
2009-09-10 13:52:00,84.745,84.77,84.745,84.75,64600000.0
2009-09-10 13:53:00,84.745,84.765,84.74,84.755,186400000.0
2009-09-10 13:54:00,84.755,84.76,84.745,84.75,167200000.0
2009-09-10 13:55:00,84.75,84.765,84.745,84.75,102300000.0
2009-09-10 13:56:00,84.75,84.765,84.75,84.765,75800000.0
2009-09-10 13:57:00,84.76,84.77,84.76,84.765,32000000.0
2009-09-10 13:58:00,84.77,84.785,84.76,84.77,94300000.0
2009-09-10 13:59:00,84.775,84.775,84.745,84.755,113700000.0
2009-09-10 14:00:00,84.755,84.755,84.715,84.73,133900000.0
2009-09-10 14:01:00,84.73,84.76,84.725,84.74,90100000.0
2009-09-10 14:02:00,84.74,84.775,84.735,84.77,148100000.0
2009-09-10 14:03:00,84.77,84.775,84.74,84.745,113300000.0
2009-09-10 14:04:00,84.745,84.76,84.74,84.76,92500000.0
2009-09-10 14:05:00,84.76,84.76,84.755,84.755,82000000.0
2009-09-10 14:06:00,84.755,84.765,84.755,84.765,69700000.0
2009-09-10 14:07:00,84.77,84.81,84.765,84.8,137900000.0
2009-09-10 14:08:00,84.8,84.805,84.785,84.795,121000000.0
2009-09-10 14:09:00,84.795,84.795,84.765,84.775,81100000.0
2009-09-10 14:10:00,84.785,84.795,84.78,84.79,97100000.0
2009-09-10 14:11:00,84.79,84.795,84.78,84.78,91900000.0
2009-09-10 14:12:00,84.78,84.79,84.77,84.79,175800000.0
2009-09-10 14:13:00,84.79,84.8,84.78,84.795,73600000.0
2009-09-10 14:14:00,84.785,84.8,84.78,84.795,80600000.0
2009-09-10 14:15:00,84.795,84.81,84.785,84.805,70100000.0
2009-09-10 14:16:00,84.805,84.805,84.78,84.795,176900000.0
2009-09-10 14:17:00,84.795,84.795,84.78,84.79,72100000.0
2009-09-10 14:18:00,84.79,84.79,84.75,84.75,136400000.0
2009-09-10 14:19:00,84.75,84.77,84.745,84.76,100300000.0
2009-09-10 14:20:00,84.755,84.78,84.75,84.76,138000000.0
2009-09-10 14:21:00,84.76,84.76,84.695,84.695,177900000.0
2009-09-10 14:22:00,84.695,84.695,84.67,84.675,142600000.0
2009-09-10 14:23:00,84.69,84.69,84.58,84.58,137200000.0
2009-09-10 14:24:00,84.58,84.6,84.56,84.585,132900000.0
2009-09-10 14:25:00,84.59,84.59,84.555,84.59,141800000.0
2009-09-10 14:26:00,84.58,84.595,84.58,84.59,129500000.0
2009-09-10 14:27:00,84.59,84.605,84.575,84.6,93600000.0
2009-09-10 14:28:00,84.6,84.61,84.58,84.6,119900000.0
2009-09-10 14:29:00,84.6,84.635,84.53,84.53,321000000.0
2009-09-10 14:30:00,84.59,84.65,84.555,84.6,395100000.0
2009-09-10 14:31:00,84.61,84.71,84.61,84.71,197300000.0
2009-09-10 14:32:00,84.715,84.75,84.68,84.685,230800000.0
2009-09-10 14:33:00,84.685,84.69,84.64,84.66,227100000.0
2009-09-10 14:34:00,84.66,84.66,84.54,84.54,256600000.0
2009-09-10 14:35:00,84.54,84.545,84.47,84.475,226300000.0
2009-09-10 14:36:00,84.48,84.545,84.455,84.545,151900000.0
2009-09-10 14:37:00,84.55,84.565,84.53,84.535,184500000.0
2009-09-10 14:38:00,84.53,84.575,84.53,84.575,134300000.0
2009-09-10 14:39:00,84.565,84.595,84.545,84.595,214900000.0
2009-09-10 14:40:00,84.6,84.67,84.55,84.645,211100000.0
2009-09-10 14:41:00,84.64,84.665,84.59,84.635,227600000.0
2009-09-10 14:42:00,84.645,84.695,84.635,84.68,182300000.0
2009-09-10 14:43:00,84.685,84.69,84.625,84.645,172500000.0
2009-09-10 14:44:00,84.645,84.685,84.63,84.64,137700000.0
2009-09-10 14:45:00,84.64,84.66,84.625,84.625,164700000.0
2009-09-10 14:46:00,84.63,84.645,84.59,84.59,181300000.0
2009-09-10 14:47:00,84.59,84.625,84.575,84.625,87400000.0
2009-09-10 14:48:00,84.62,84.625,84.565,84.585,181200000.0
2009-09-10 14:49:00,84.585,84.65,84.585,84.645,137800000.0
2009-09-10 14:50:00,84.645,84.68,84.61,84.615,225800000.0
2009-09-10 14:51:00,84.615,84.705,84.605,84.68,152400000.0
2009-09-10 14:52:00,84.675,84.715,84.67,84.695,176600000.0
2009-09-10 14:53:00,84.7,84.72,84.67,84.705,228300000.0
2009-09-10 14:54:00,84.71,84.72,84.63,84.66,297200000.0
2009-09-10 14:55:00,84.66,84.705,84.655,84.685,215500000.0
2009-09-10 14:56:00,84.685,84.71,84.655,84.655,127900000.0
2009-09-10 14:57:00,84.655,84.66,84.53,84.545,312500000.0
2009-09-10 14:58:00,84.54,84.59,84.51,84.58,175000000.0
2009-09-10 14:59:00,84.58,84.6,84.525,84.57,187500000.0
2009-09-10 15:00:00,84.54,84.6,84.47,84.55,170900000.0
2009-09-10 15:01:00,84.555,84.72,84.545,84.69,177000000.0
2009-09-10 15:02:00,84.69,84.845,84.685,84.845,253900000.0
2009-09-10 15:03:00,84.85,84.88,84.725,84.75,332900000.0
2009-09-10 15:04:00,84.745,84.775,84.695,84.765,211000000.0
2009-09-10 15:05:00,84.765,84.765,84.655,84.685,235100000.0
2009-09-10 15:06:00,84.685,84.725,84.67,84.67,298700000.0
2009-09-10 15:07:00,84.665,84.735,84.665,84.71,193400000.0
2009-09-10 15:08:00,84.71,84.755,84.69,84.715,235800000.0
2009-09-10 15:09:00,84.715,84.72,84.62,84.675,225900000.0
2009-09-10 15:10:00,84.675,84.685,84.47,84.525,262500000.0
2009-09-10 15:11:00,84.53,84.61,84.505,84.58,195300000.0
2009-09-10 15:12:00,84.58,84.71,84.575,84.65,317700000.0
2009-09-10 15:13:00,84.645,84.645,84.59,84.605,303300000.0
2009-09-10 15:14:00,84.605,84.635,84.6,84.635,165700000.0
2009-09-10 15:15:00,84.635,84.66,84.625,84.66,149000000.0
2009-09-10 15:16:00,84.66,84.715,84.64,84.71,254400000.0
2009-09-10 15:17:00,84.71,84.725,84.655,84.72,389800000.0
2009-09-10 15:18:00,84.725,84.73,84.68,84.71,312600000.0
2009-09-10 15:19:00,84.71,84.775,84.705,84.76,161700000.0
2009-09-10 15:20:00,84.76,84.795,84.73,84.74,222500000.0
2009-09-10 15:21:00,84.74,84.76,84.715,84.745,288000000.0
2009-09-10 15:22:00,84.745,84.77,84.745,84.76,139000000.0
2009-09-10 15:23:00,84.755,84.765,84.75,84.765,214600000.0
2009-09-10 15:24:00,84.765,84.77,84.72,84.725,272200000.0
2009-09-10 15:25:00,84.725,84.815,84.71,84.775,361800000.0
2009-09-10 15:26:00,84.78,84.8,84.74,84.75,238000000.0
2009-09-10 15:27:00,84.75,84.845,84.735,84.845,249000000.0
2009-09-10 15:28:00,84.84,84.99,84.84,84.89,498300000.0
2009-09-10 15:29:00,84.9,84.9,84.85,84.885,250800000.0
2009-09-10 15:30:00,84.885,84.885,84.76,84.765,394700000.0
2009-09-10 15:31:00,84.76,84.79,84.74,84.74,315100000.0
2009-09-10 15:32:00,84.74,84.845,84.735,84.835,349000000.0
2009-09-10 15:33:00,84.83,84.84,84.77,84.775,357800000.0
2009-09-10 15:34:00,84.775,84.865,84.77,84.825,335900000.0
2009-09-10 15:35:00,84.83,84.83,84.8,84.815,328900000.0
2009-09-10 15:36:00,84.815,84.9,84.81,84.84,282800000.0
2009-09-10 15:37:00,84.83,84.84,84.74,84.76,377400000.0
2009-09-10 15:38:00,84.76,84.845,84.76,84.845,212900000.0
2009-09-10 15:39:00,84.86,84.89,84.73,84.76,402300000.0
2009-09-10 15:40:00,84.76,84.905,84.755,84.84,349900000.0
2009-09-10 15:41:00,84.84,84.865,84.785,84.83,405400000.0
2009-09-10 15:42:00,84.83,84.83,84.74,84.795,427800000.0
2009-09-10 15:43:00,84.795,84.82,84.74,84.74,297900000.0
2009-09-10 15:44:00,84.745,84.8,84.71,84.74,370000000.0
2009-09-10 15:45:00,84.74,84.76,84.71,84.71,381000000.0
2009-09-10 15:46:00,84.71,84.72,84.65,84.69,318700000.0
2009-09-10 15:47:00,84.69,84.7,84.645,84.65,337500000.0
2009-09-10 15:48:00,84.65,84.69,84.65,84.675,217800000.0
2009-09-10 15:49:00,84.675,84.685,84.63,84.66,235300000.0
2009-09-10 15:50:00,84.655,84.68,84.635,84.67,249700000.0
2009-09-10 15:51:00,84.67,84.68,84.555,84.61,217400000.0
2009-09-10 15:52:00,84.61,84.68,84.605,84.675,162800000.0
2009-09-10 15:53:00,84.665,84.68,84.64,84.66,262500000.0
2009-09-10 15:54:00,84.66,84.71,84.625,84.7,279000000.0
2009-09-10 15:55:00,84.7,84.75,84.7,84.74,302500000.0
2009-09-10 15:56:00,84.745,84.745,84.72,84.745,247100000.0
2009-09-10 15:57:00,84.745,84.745,84.71,84.72,145400000.0
2009-09-10 15:58:00,84.73,84.775,84.73,84.77,189900000.0
2009-09-10 15:59:00,84.77,84.77,84.73,84.76,307800000.0
2009-09-10 16:00:00,84.765,84.785,84.75,84.76,173400000.0
2009-09-10 16:01:00,84.76,84.77,84.73,84.73,132400000.0
2009-09-10 16:02:00,84.73,84.795,84.72,84.79,311200000.0
2009-09-10 16:03:00,84.785,84.805,84.75,84.76,328500000.0
2009-09-10 16:04:00,84.76,84.765,84.68,84.68,270000000.0
2009-09-10 16:05:00,84.68,84.68,84.64,84.655,329500000.0
2009-09-10 16:06:00,84.66,84.69,84.59,84.615,238900000.0
2009-09-10 16:07:00,84.625,84.655,84.575,84.58,203200000.0
2009-09-10 16:08:00,84.59,84.6,84.57,84.59,186800000.0
2009-09-10 16:09:00,84.59,84.615,84.565,84.605,166300000.0
2009-09-10 16:10:00,84.61,84.685,84.61,84.68,143600000.0
2009-09-10 16:11:00,84.68,84.755,84.68,84.72,210900000.0
2009-09-10 16:12:00,84.715,84.775,84.7,84.77,151100000.0
2009-09-10 16:13:00,84.76,84.775,84.74,84.745,164700000.0
2009-09-10 16:14:00,84.745,84.745,84.665,84.7,108000000.0
2009-09-10 16:15:00,84.7,84.705,84.645,84.67,200400000.0
2009-09-10 16:16:00,84.67,84.67,84.62,84.625,198000000.0
2009-09-10 16:17:00,84.625,84.645,84.585,84.585,204300000.0
2009-09-10 16:18:00,84.585,84.615,84.58,84.6,224700000.0
2009-09-10 16:19:00,84.6,84.61,84.555,84.56,191200000.0
2009-09-10 16:20:00,84.555,84.555,84.51,84.54,284500000.0
2009-09-10 16:21:00,84.54,84.545,84.5,84.505,211400000.0
2009-09-10 16:22:00,84.5,84.5,84.445,84.47,282800000.0
2009-09-10 16:23:00,84.48,84.485,84.435,84.445,189900000.0
2009-09-10 16:24:00,84.45,84.48,84.435,84.455,221900000.0
2009-09-10 16:25:00,84.455,84.495,84.44,84.455,226200000.0
2009-09-10 16:26:00,84.455,84.48,84.455,84.475,89000000.0
2009-09-10 16:27:00,84.475,84.495,84.44,84.46,196400000.0
2009-09-10 16:28:00,84.46,84.505,84.45,84.49,217100000.0
2009-09-10 16:29:00,84.49,84.535,84.49,84.53,202400000.0
2009-09-10 16:30:00,84.535,84.565,84.535,84.55,216100000.0
2009-09-10 16:31:00,84.55,84.595,84.55,84.59,235600000.0
2009-09-10 16:32:00,84.59,84.595,84.52,84.55,262500000.0
2009-09-10 16:33:00,84.55,84.55,84.54,84.54,180100000.0
2009-09-10 16:34:00,84.54,84.54,84.505,84.505,143800000.0
2009-09-10 16:35:00,84.505,84.525,84.49,84.495,186900000.0
2009-09-10 16:36:00,84.5,84.57,84.49,84.57,215600000.0
2009-09-10 16:37:00,84.56,84.605,84.55,84.605,191900000.0
2009-09-10 16:38:00,84.605,84.63,84.585,84.6,214500000.0
2009-09-10 16:39:00,84.6,84.64,84.585,84.615,229700000.0
2009-09-10 16:40:00,84.615,84.665,84.61,84.63,169300000.0
2009-09-10 16:41:00,84.63,84.63,84.58,84.59,195300000.0
2009-09-10 16:42:00,84.58,84.645,84.58,84.62,253200000.0
2009-09-10 16:43:00,84.61,84.655,84.6,84.635,189000000.0
2009-09-10 16:44:00,84.635,84.65,84.615,84.625,186000000.0
2009-09-10 16:45:00,84.625,84.645,84.615,84.615,232600000.0
2009-09-10 16:46:00,84.62,84.65,84.615,84.65,149200000.0
2009-09-10 16:47:00,84.65,84.7,84.65,84.655,115200000.0
2009-09-10 16:48:00,84.655,84.655,84.63,84.64,203100000.0
2009-09-10 16:49:00,84.635,84.645,84.61,84.63,246400000.0
2009-09-10 16:50:00,84.625,84.71,84.625,84.68,248300000.0
2009-09-10 16:51:00,84.68,84.7,84.635,84.68,187900000.0
2009-09-10 16:52:00,84.68,84.745,84.67,84.74,169000000.0
2009-09-10 16:53:00,84.735,84.75,84.71,84.715,148000000.0
2009-09-10 16:54:00,84.715,84.715,84.69,84.705,130600000.0
2009-09-10 16:55:00,84.705,84.75,84.705,84.74,179000000.0
2009-09-10 16:56:00,84.735,84.735,84.685,84.7,222700000.0
2009-09-10 16:57:00,84.695,84.755,84.695,84.73,232900000.0
2009-09-10 16:58:00,84.735,84.745,84.73,84.74,104400000.0
2009-09-10 16:59:00,84.74,84.87,84.735,84.82,224100000.0
2009-09-10 17:00:00,84.815,84.83,84.77,84.785,235900000.0
2009-09-10 17:01:00,84.785,84.81,84.775,84.78,161600000.0
2009-09-10 17:02:00,84.78,84.805,84.77,84.78,243900000.0
2009-09-10 17:03:00,84.78,84.785,84.735,84.76,141200000.0
2009-09-10 17:04:00,84.765,84.855,84.76,84.845,289000000.0
2009-09-10 17:05:00,84.84,84.95,84.82,84.945,235400000.0
2009-09-10 17:06:00,84.95,85.035,84.93,84.975,421100000.0
2009-09-10 17:07:00,84.975,84.99,84.945,84.945,341100000.0
2009-09-10 17:08:00,84.945,84.965,84.93,84.955,305700000.0
2009-09-10 17:09:00,84.95,84.975,84.925,84.925,315200000.0
2009-09-10 17:10:00,84.93,84.96,84.915,84.95,151800000.0
2009-09-10 17:11:00,84.95,84.95,84.915,84.92,283000000.0
2009-09-10 17:12:00,84.92,84.935,84.91,84.93,129100000.0
2009-09-10 17:13:00,84.93,84.945,84.91,84.925,244200000.0
2009-09-10 17:14:00,84.93,84.93,84.91,84.92,160400000.0
2009-09-10 17:15:00,84.92,84.94,84.9,84.93,232700000.0
2009-09-10 17:16:00,84.93,84.945,84.92,84.93,254200000.0
2009-09-10 17:17:00,84.935,84.94,84.92,84.925,92100000.0
2009-09-10 17:18:00,84.935,84.94,84.93,84.94,48900000.0
2009-09-10 17:19:00,84.945,84.945,84.92,84.925,141300000.0
2009-09-10 17:20:00,84.92,84.945,84.9,84.915,161300000.0
2009-09-10 17:21:00,84.915,84.92,84.895,84.895,103500000.0
2009-09-10 17:22:00,84.895,84.895,84.86,84.89,174600000.0
2009-09-10 17:23:00,84.9,84.935,84.88,84.93,250500000.0
2009-09-10 17:24:00,84.93,84.94,84.9,84.905,135100000.0
2009-09-10 17:25:00,84.905,84.91,84.88,84.89,142200000.0
2009-09-10 17:26:00,84.895,84.895,84.875,84.88,135200000.0
2009-09-10 17:27:00,84.88,84.935,84.88,84.935,127000000.0
2009-09-10 17:28:00,84.945,84.98,84.94,84.96,226400000.0
2009-09-10 17:29:00,84.97,84.975,84.92,84.925,122800000.0
2009-09-10 17:30:00,84.925,84.925,84.91,84.915,121900000.0
2009-09-10 17:31:00,84.915,84.935,84.91,84.93,104000000.0
2009-09-10 17:32:00,84.93,84.95,84.93,84.94,131900000.0
2009-09-10 17:33:00,84.94,84.965,84.93,84.965,114200000.0
2009-09-10 17:34:00,84.97,84.97,84.95,84.95,81600000.0
2009-09-10 17:35:00,84.95,84.98,84.95,84.97,104100000.0
2009-09-10 17:36:00,84.98,85.05,84.98,85.045,174700000.0
2009-09-10 17:37:00,85.05,85.055,85.04,85.045,129200000.0
2009-09-10 17:38:00,85.045,85.045,84.995,85.005,97800000.0
2009-09-10 17:39:00,85.005,85.04,85.0,85.04,155200000.0
2009-09-10 17:40:00,85.045,85.055,85.02,85.02,88300000.0
2009-09-10 17:41:00,85.02,85.075,85.015,85.05,256000000.0
2009-09-10 17:42:00,85.05,85.095,85.045,85.085,177100000.0
2009-09-10 17:43:00,85.08,85.1,85.035,85.035,109800000.0
2009-09-10 17:44:00,85.04,85.045,85.01,85.03,308300000.0
2009-09-10 17:45:00,85.035,85.035,85.02,85.03,132300000.0
2009-09-10 17:46:00,85.03,85.07,85.03,85.07,130200000.0
2009-09-10 17:47:00,85.07,85.09,85.05,85.05,249100000.0
2009-09-10 17:48:00,85.055,85.08,85.05,85.07,333000000.0
2009-09-10 17:49:00,85.07,85.07,85.05,85.06,219700000.0
2009-09-10 17:50:00,85.06,85.06,85.02,85.03,334000000.0
2009-09-10 17:51:00,85.02,85.02,85.01,85.02,28100000.0
2009-09-10 17:52:00,85.02,85.02,85.01,85.02,124200000.0
2009-09-10 17:53:00,85.02,85.03,85.0,85.0,366700000.0
2009-09-10 17:54:00,85.0,85.0,84.965,84.965,310600000.0
2009-09-10 17:55:00,84.965,84.985,84.965,84.97,191500000.0
2009-09-10 17:56:00,84.97,84.98,84.96,84.97,174400000.0
2009-09-10 17:57:00,84.975,84.975,84.955,84.97,114200000.0
2009-09-10 17:58:00,84.97,84.97,84.96,84.965,111200000.0
2009-09-10 17:59:00,84.96,84.98,84.95,84.96,190500000.0
2009-09-10 18:00:00,84.96,84.985,84.94,84.94,218900000.0
2009-09-10 18:01:00,84.94,84.965,84.93,84.965,98400000.0
2009-09-10 18:02:00,84.965,84.995,84.955,84.965,81200000.0
2009-09-10 18:03:00,84.96,84.97,84.96,84.96,104100000.0
2009-09-10 18:04:00,84.96,84.975,84.96,84.97,26800000.0
2009-09-10 18:05:00,84.97,84.97,84.92,84.92,107100000.0
2009-09-10 18:06:00,84.925,84.93,84.92,84.93,145900000.0
2009-09-10 18:07:00,84.92,84.93,84.92,84.93,109800000.0
2009-09-10 18:08:00,84.92,84.925,84.915,84.915,96600000.0
2009-09-10 18:09:00,84.915,84.925,84.9,84.9,168600000.0
2009-09-10 18:10:00,84.9,84.9,84.89,84.89,148100000.0
2009-09-10 18:11:00,84.89,84.89,84.88,84.88,111300000.0
2009-09-10 18:12:00,84.885,84.9,84.87,84.89,190800000.0
2009-09-10 18:13:00,84.9,84.905,84.9,84.905,110800000.0
2009-09-10 18:14:00,84.925,84.925,84.9,84.9,35200000.0
2009-09-10 18:15:00,84.9,84.9,84.87,84.875,108000000.0
2009-09-10 18:16:00,84.875,84.895,84.875,84.88,104200000.0
2009-09-10 18:17:00,84.88,84.895,84.88,84.885,30100000.0
2009-09-10 18:18:00,84.885,84.9,84.875,84.9,99100000.0
2009-09-10 18:19:00,84.9,84.905,84.89,84.9,137500000.0
2009-09-10 18:20:00,84.9,84.905,84.87,84.88,75900000.0
2009-09-10 18:21:00,84.88,84.89,84.855,84.86,110800000.0
2009-09-10 18:22:00,84.86,84.87,84.86,84.865,100100000.0
2009-09-10 18:23:00,84.87,84.895,84.87,84.895,160300000.0
2009-09-10 18:24:00,84.89,84.9,84.885,84.89,89600000.0
2009-09-10 18:25:00,84.89,84.91,84.89,84.895,165500000.0
2009-09-10 18:26:00,84.9,84.95,84.9,84.95,128900000.0
2009-09-10 18:27:00,84.95,84.965,84.95,84.96,62800000.0
2009-09-10 18:28:00,84.96,84.96,84.95,84.95,67800000.0
2009-09-10 18:29:00,84.94,84.94,84.91,84.91,97000000.0
2009-09-10 18:30:00,84.91,84.92,84.91,84.92,39600000.0
2009-09-10 18:31:00,84.92,84.94,84.92,84.94,79800000.0
2009-09-10 18:32:00,84.94,84.96,84.94,84.96,24000000.0
2009-09-10 18:33:00,84.955,84.96,84.955,84.955,29800000.0
2009-09-10 18:34:00,84.955,84.955,84.94,84.95,54100000.0
2009-09-10 18:35:00,84.94,84.965,84.94,84.95,99000000.0
2009-09-10 18:36:00,84.95,84.955,84.935,84.945,60500000.0
2009-09-10 18:37:00,84.945,84.97,84.945,84.965,52800000.0
2009-09-10 18:38:00,84.965,84.98,84.95,84.95,122400000.0
2009-09-10 18:39:00,84.95,84.955,84.95,84.95,44100000.0
2009-09-10 18:40:00,84.95,84.95,84.94,84.95,62200000.0
2009-09-10 18:41:00,84.955,84.995,84.955,84.985,83300000.0
2009-09-10 18:42:00,84.985,85.01,84.98,85.005,66000000.0
2009-09-10 18:43:00,85.01,85.035,85.01,85.025,171600000.0
2009-09-10 18:44:00,85.02,85.02,84.995,85.02,134300000.0
2009-09-10 18:45:00,85.015,85.035,85.015,85.02,119000000.0
2009-09-10 18:46:00,85.02,85.03,85.005,85.01,129900000.0
2009-09-10 18:47:00,85.015,85.02,85.01,85.01,70800000.0
2009-09-10 18:48:00,85.01,85.01,85.0,85.0,121000000.0
2009-09-10 18:49:00,85.0,85.0,84.99,84.995,90400000.0
2009-09-10 18:50:00,84.995,85.02,84.99,85.01,95400000.0
2009-09-10 18:51:00,85.01,85.02,84.98,84.99,152700000.0
2009-09-10 18:52:00,84.99,85.005,84.965,84.98,322300000.0
2009-09-10 18:53:00,84.98,85.015,84.98,84.99,263900000.0
2009-09-10 18:54:00,84.99,85.055,84.99,85.045,208100000.0
2009-09-10 18:55:00,85.04,85.055,85.04,85.045,141300000.0
2009-09-10 18:56:00,85.06,85.07,85.04,85.04,121500000.0
2009-09-10 18:57:00,85.04,85.04,85.005,85.005,122500000.0
2009-09-10 18:58:00,85.005,85.005,84.955,84.96,130400000.0
2009-09-10 18:59:00,84.965,84.975,84.95,84.95,96100000.0
2009-09-10 19:00:00,84.95,84.99,84.95,84.975,122600000.0
2009-09-10 19:01:00,84.98,84.98,84.87,84.895,245100000.0
2009-09-10 19:02:00,84.9,84.96,84.89,84.93,242400000.0
2009-09-10 19:03:00,84.935,84.945,84.89,84.935,310900000.0
2009-09-10 19:04:00,84.935,84.945,84.92,84.925,250300000.0
2009-09-10 19:05:00,84.925,84.975,84.915,84.92,230100000.0
2009-09-10 19:06:00,84.915,85.01,84.91,85.01,263400000.0
2009-09-10 19:07:00,85.005,85.05,84.94,84.98,303000000.0
2009-09-10 19:08:00,84.98,85.015,84.97,84.97,149000000.0
2009-09-10 19:09:00,84.97,84.97,84.885,84.92,183300000.0
2009-09-10 19:10:00,84.925,84.965,84.89,84.92,255700000.0
2009-09-10 19:11:00,84.92,84.955,84.895,84.92,246300000.0
2009-09-10 19:12:00,84.93,84.945,84.91,84.945,147000000.0
2009-09-10 19:13:00,84.94,84.955,84.935,84.945,90700000.0
2009-09-10 19:14:00,84.95,84.99,84.94,84.975,155800000.0
2009-09-10 19:15:00,84.97,85.0,84.95,84.995,154400000.0
2009-09-10 19:16:00,85.0,85.02,85.0,85.02,88700000.0
2009-09-10 19:17:00,85.02,85.03,84.98,84.985,138700000.0
2009-09-10 19:18:00,84.99,84.99,84.96,84.97,97500000.0
2009-09-10 19:19:00,84.97,84.98,84.96,84.97,181700000.0
2009-09-10 19:20:00,84.97,84.975,84.93,84.945,188700000.0
2009-09-10 19:21:00,84.94,84.955,84.935,84.95,121500000.0
2009-09-10 19:22:00,84.95,84.965,84.94,84.955,75500000.0
2009-09-10 19:23:00,84.95,84.955,84.935,84.945,51800000.0
2009-09-10 19:24:00,84.94,84.94,84.9,84.905,107500000.0
2009-09-10 19:25:00,84.905,84.92,84.895,84.915,55000000.0
2009-09-10 19:26:00,84.915,84.915,84.89,84.89,63900000.0
2009-09-10 19:27:00,84.89,84.9,84.89,84.895,91700000.0
2009-09-10 19:28:00,84.895,84.91,84.89,84.905,100500000.0
2009-09-10 19:29:00,84.9,84.915,84.89,84.9,57600000.0
2009-09-10 19:30:00,84.895,84.9,84.875,84.88,91100000.0
2009-09-10 19:31:00,84.88,84.885,84.86,84.86,45400000.0
2009-09-10 19:32:00,84.86,84.87,84.84,84.86,169900000.0
2009-09-10 19:33:00,84.86,84.875,84.84,84.845,60200000.0
2009-09-10 19:34:00,84.84,84.87,84.84,84.855,170100000.0
2009-09-10 19:35:00,84.855,84.865,84.85,84.86,56000000.0
2009-09-10 19:36:00,84.865,84.885,84.865,84.87,90700000.0
2009-09-10 19:37:00,84.87,84.88,84.87,84.875,6800000.0
2009-09-10 19:38:00,84.88,84.885,84.865,84.87,73800000.0
2009-09-10 19:39:00,84.87,84.905,84.86,84.9,154400000.0
2009-09-10 19:40:00,84.915,84.92,84.895,84.9,124900000.0
2009-09-10 19:41:00,84.9,84.925,84.89,84.9,253000000.0
2009-09-10 19:42:00,84.9,84.9,84.83,84.835,219300000.0
2009-09-10 19:43:00,84.83,84.83,84.82,84.825,80200000.0
2009-09-10 19:44:00,84.825,84.835,84.795,84.795,125700000.0
2009-09-10 19:45:00,84.795,84.835,84.795,84.82,169500000.0
2009-09-10 19:46:00,84.82,84.83,84.81,84.83,31900000.0
2009-09-10 19:47:00,84.825,84.835,84.815,84.825,140500000.0
2009-09-10 19:48:00,84.835,84.865,84.815,84.86,124400000.0
2009-09-10 19:49:00,84.865,84.875,84.83,84.83,101000000.0
2009-09-10 19:50:00,84.83,84.9,84.83,84.9,174500000.0
2009-09-10 19:51:00,84.905,84.95,84.905,84.93,140700000.0
2009-09-10 19:52:00,84.93,84.955,84.93,84.93,222200000.0
2009-09-10 19:53:00,84.93,84.97,84.93,84.965,85900000.0
2009-09-10 19:54:00,84.97,84.97,84.95,84.955,161200000.0
2009-09-10 19:55:00,84.95,84.97,84.94,84.97,89900000.0
2009-09-10 19:56:00,84.97,84.995,84.97,84.995,127600000.0
2009-09-10 19:57:00,84.995,85.0,84.985,84.995,46000000.0
2009-09-10 19:58:00,84.99,84.99,84.965,84.98,105300000.0
2009-09-10 19:59:00,84.98,84.995,84.98,84.99,63000000.0
2009-09-10 20:00:00,85.005,85.03,85.005,85.025,120900000.0
2009-09-10 20:01:00,85.02,85.025,84.99,85.01,85100000.0
2009-09-10 20:02:00,85.01,85.025,85.0,85.015,104500000.0
2009-09-10 20:03:00,85.015,85.025,84.985,84.985,62100000.0
2009-09-10 20:04:00,84.98,84.985,84.94,84.94,72700000.0
2009-09-10 20:05:00,84.94,84.975,84.94,84.975,142200000.0
2009-09-10 20:06:00,84.98,85.0,84.955,84.96,154600000.0
2009-09-10 20:07:00,84.96,84.98,84.95,84.98,168700000.0
2009-09-10 20:08:00,84.98,84.98,84.965,84.975,69500000.0
2009-09-10 20:09:00,84.975,84.985,84.95,84.98,179700000.0
2009-09-10 20:10:00,84.98,84.99,84.98,84.99,34500000.0
2009-09-10 20:11:00,84.985,84.985,84.97,84.97,157100000.0
2009-09-10 20:12:00,84.98,84.98,84.95,84.96,77800000.0
2009-09-10 20:13:00,84.96,84.975,84.95,84.97,170000000.0
2009-09-10 20:14:00,84.975,84.98,84.97,84.97,42800000.0
2009-09-10 20:15:00,84.965,84.965,84.945,84.945,161900000.0
2009-09-10 20:16:00,84.945,84.95,84.93,84.95,73600000.0
2009-09-10 20:17:00,84.95,84.95,84.95,84.95,26400000.0
2009-09-10 20:18:00,84.95,84.95,84.94,84.94,64800000.0
2009-09-10 20:19:00,84.94,84.96,84.93,84.93,72600000.0
2009-09-10 20:20:00,84.93,84.95,84.93,84.945,44500000.0
2009-09-10 20:21:00,84.945,84.95,84.93,84.94,148100000.0
2009-09-10 20:22:00,84.94,84.94,84.89,84.905,162600000.0
2009-09-10 20:23:00,84.91,84.95,84.9,84.95,98100000.0
2009-09-10 20:24:00,84.95,84.96,84.93,84.96,124700000.0
2009-09-10 20:25:00,84.96,84.965,84.94,84.94,97900000.0
2009-09-10 20:26:00,84.955,84.97,84.95,84.965,109800000.0
2009-09-10 20:27:00,84.965,84.985,84.96,84.98,64000000.0
2009-09-10 20:28:00,84.98,85.04,84.98,85.0,131500000.0
2009-09-10 20:29:00,85.0,85.01,84.975,84.975,119800000.0
2009-09-10 20:30:00,84.985,85.005,84.975,85.0,139700000.0
2009-09-10 20:31:00,84.995,85.02,84.98,85.01,134900000.0
2009-09-10 20:32:00,85.01,85.01,84.97,84.99,119300000.0
2009-09-10 20:33:00,84.99,85.005,84.97,84.98,116700000.0
2009-09-10 20:34:00,84.98,84.98,84.95,84.96,104600000.0
2009-09-10 20:35:00,84.96,84.98,84.96,84.97,83800000.0
2009-09-10 20:36:00,84.98,85.015,84.98,85.01,139300000.0
2009-09-10 20:37:00,85.01,85.02,85.005,85.015,94100000.0
2009-09-10 20:38:00,85.015,85.03,85.015,85.025,76000000.0
2009-09-10 20:39:00,85.025,85.03,85.02,85.025,68600000.0
2009-09-10 20:40:00,85.025,85.04,85.005,85.015,102000000.0
2009-09-10 20:41:00,85.015,85.025,85.01,85.015,55000000.0
2009-09-10 20:42:00,85.02,85.02,85.01,85.01,42300000.0
2009-09-10 20:43:00,85.01,85.01,85.0,85.005,65900000.0
2009-09-10 20:44:00,85.005,85.015,85.0,85.01,61500000.0
2009-09-10 20:45:00,85.01,85.015,84.985,84.99,65100000.0
2009-09-10 20:46:00,84.99,84.99,84.97,84.97,115000000.0
2009-09-10 20:47:00,84.97,84.97,84.94,84.94,87500000.0
2009-09-10 20:48:00,84.955,84.97,84.95,84.97,24700000.0
2009-09-10 20:49:00,84.97,84.97,84.96,84.965,92700000.0
2009-09-10 20:50:00,84.965,84.975,84.95,84.955,100400000.0
2009-09-10 20:51:00,84.96,84.965,84.96,84.965,27700000.0
2009-09-10 20:52:00,84.96,84.965,84.96,84.965,45400000.0
2009-09-10 20:53:00,84.97,84.975,84.965,84.965,57800000.0
2009-09-10 20:54:00,84.97,84.975,84.95,84.95,75800000.0
2009-09-10 20:55:00,84.955,84.97,84.945,84.945,144000000.0
2009-09-10 20:56:00,84.95,84.965,84.93,84.965,54300000.0
2009-09-10 20:57:00,84.93,84.97,84.93,84.965,35000000.0
2009-09-10 20:58:00,84.965,84.975,84.955,84.955,82800000.0
2009-09-10 20:59:00,84.965,85.0,84.96,85.0,122600000.0
2009-09-10 21:00:00,84.995,84.995,84.975,84.98,86900000.0
2009-09-10 21:01:00,84.98,84.99,84.975,84.975,60200000.0
2009-09-10 21:02:00,84.975,85.02,84.97,85.01,178600000.0
2009-09-10 21:03:00,85.01,85.01,84.98,85.005,177700000.0
2009-09-10 21:04:00,85.005,85.005,84.985,85.0,103800000.0
2009-09-10 21:05:00,84.995,84.995,84.98,84.99,218800000.0
2009-09-10 21:06:00,84.99,84.99,84.96,84.98,126100000.0
2009-09-10 21:07:00,84.98,84.98,84.95,84.96,122000000.0
2009-09-10 21:08:00,84.96,84.97,84.95,84.965,143300000.0
2009-09-10 21:09:00,84.965,84.99,84.96,84.98,137300000.0
2009-09-10 21:10:00,84.98,85.02,84.97,85.01,141400000.0
2009-09-10 21:11:00,85.01,85.015,84.995,84.995,106100000.0
2009-09-10 21:12:00,84.995,85.0,84.955,84.96,136100000.0
2009-09-10 21:13:00,84.96,84.965,84.955,84.96,52200000.0
2009-09-10 21:14:00,84.96,84.965,84.95,84.965,92100000.0
2009-09-10 21:15:00,84.965,84.965,84.96,84.96,119500000.0
2009-09-10 21:16:00,84.97,85.0,84.97,85.0,75800000.0
2009-09-10 21:17:00,85.0,85.0,84.955,84.985,216300000.0
2009-09-10 21:18:00,84.985,84.985,84.95,84.96,78600000.0
2009-09-10 21:19:00,84.95,84.965,84.925,84.96,184900000.0
2009-09-10 21:20:00,84.96,84.965,84.94,84.94,129300000.0
2009-09-10 21:21:00,84.945,84.945,84.91,84.925,97500000.0
2009-09-10 21:22:00,84.93,84.935,84.9,84.91,67300000.0
2009-09-10 21:23:00,84.91,84.92,84.9,84.92,95900000.0
2009-09-10 21:24:00,84.92,84.945,84.91,84.94,88900000.0
2009-09-10 21:25:00,84.94,84.94,84.93,84.94,44400000.0
2009-09-10 21:26:00,84.94,84.955,84.94,84.95,92900000.0
2009-09-10 21:27:00,84.955,84.96,84.95,84.955,66100000.0
2009-09-10 21:28:00,84.955,84.96,84.955,84.955,17300000.0
2009-09-10 21:29:00,84.955,84.975,84.955,84.97,56900000.0
2009-09-10 21:30:00,84.97,84.975,84.94,84.975,114100000.0
2009-09-10 21:31:00,84.975,84.985,84.96,84.975,161800000.0
2009-09-10 21:32:00,84.975,84.995,84.975,84.99,160900000.0
2009-09-10 21:33:00,84.995,85.0,84.99,84.99,51300000.0
2009-09-10 21:34:00,85.005,85.005,85.0,85.0,42500000.0
2009-09-10 21:35:00,85.0,85.0,84.99,84.995,77500000.0
2009-09-10 21:36:00,84.995,85.01,84.995,85.0,81100000.0
2009-09-10 21:37:00,85.005,85.01,85.005,85.01,8200000.0
2009-09-10 21:38:00,85.01,85.045,85.01,85.035,66100000.0
2009-09-10 21:39:00,85.035,85.05,85.035,85.05,15100000.0
2009-09-10 21:40:00,85.05,85.05,85.025,85.035,57400000.0
2009-09-10 21:41:00,85.035,85.04,85.03,85.04,9000000.0
2009-09-10 21:42:00,85.04,85.04,84.99,85.01,76200000.0
2009-09-10 21:43:00,85.01,85.015,85.0,85.0,62800000.0
2009-09-10 21:44:00,85.005,85.025,85.0,85.01,53000000.0
2009-09-10 21:45:00,85.01,85.01,85.01,85.01,41000000.0
2009-09-10 21:46:00,85.01,85.02,85.0,85.015,56000000.0
2009-09-10 21:47:00,85.015,85.015,85.0,85.01,110500000.0
2009-09-10 21:48:00,85.01,85.045,85.01,85.03,70800000.0
2009-09-10 21:49:00,85.03,85.03,85.015,85.02,84000000.0
2009-09-10 21:50:00,85.02,85.05,85.02,85.04,30700000.0
2009-09-10 21:51:00,85.045,85.05,85.04,85.04,29700000.0
2009-09-10 21:52:00,85.04,85.04,85.025,85.025,42600000.0
2009-09-10 21:53:00,85.025,85.035,85.025,85.025,20800000.0
2009-09-10 21:54:00,85.025,85.03,85.02,85.03,33000000.0
2009-09-10 21:55:00,85.03,85.03,85.02,85.03,20100000.0
2009-09-10 21:56:00,85.03,85.03,85.01,85.01,33400000.0
2009-09-10 21:57:00,85.01,85.04,85.01,85.03,49600000.0
2009-09-10 21:58:00,85.02,85.035,85.02,85.03,65400000.0
2009-09-10 21:59:00,85.03,85.03,85.02,85.03,75700000.0
2009-09-10 22:00:00,85.03,85.035,85.01,85.01,87600000.0
2009-09-10 22:01:00,85.01,85.02,84.99,84.99,107200000.0
2009-09-10 22:02:00,84.995,85.005,84.99,85.0,31300000.0
2009-09-10 22:03:00,85.0,85.005,84.995,85.0,83100000.0
2009-09-10 22:04:00,85.0,85.015,85.0,85.0,67400000.0
2009-09-10 22:05:00,84.995,85.005,84.99,85.005,33400000.0
2009-09-10 22:06:00,85.005,85.01,84.98,84.99,33900000.0
2009-09-10 22:07:00,84.97,84.985,84.915,84.98,116800000.0
2009-09-10 22:08:00,84.98,85.0,84.97,85.0,154300000.0
2009-09-10 22:09:00,85.0,85.0,84.97,84.98,55800000.0
2009-09-10 22:10:00,84.98,84.995,84.97,84.98,72400000.0
2009-09-10 22:11:00,84.99,85.01,84.985,85.01,35900000.0
2009-09-10 22:12:00,85.015,85.015,85.0,85.0,25300000.0
2009-09-10 22:13:00,85.0,85.01,85.0,85.01,26700000.0
2009-09-10 22:14:00,85.01,85.015,85.0,85.0,56200000.0
2009-09-10 22:15:00,85.0,85.005,85.0,85.0,39800000.0
2009-09-10 22:16:00,85.0,85.0,84.99,85.0,46400000.0
2009-09-10 22:17:00,85.01,85.055,85.01,85.055,42200000.0
2009-09-10 22:18:00,85.06,85.08,85.06,85.065,26600000.0
2009-09-10 22:19:00,85.065,85.065,85.065,85.065,3200000.0
2009-09-10 22:20:00,85.065,85.065,85.055,85.055,9900000.0
2009-09-10 22:21:00,85.05,85.05,85.05,85.05,12000000.0
2009-09-10 22:22:00,85.05,85.05,85.05,85.05,4800000.0
2009-09-10 22:23:00,85.05,85.055,85.05,85.055,4000000.0
2009-09-10 22:24:00,85.055,85.06,85.05,85.05,62400000.0
2009-09-10 22:25:00,85.065,85.065,85.05,85.05,31500000.0
2009-09-10 22:26:00,85.065,85.075,85.05,85.05,30200000.0
2009-09-10 22:27:00,85.075,85.075,85.03,85.04,67700000.0
2009-09-10 22:28:00,85.04,85.05,85.04,85.05,89300000.0
2009-09-10 22:29:00,85.04,85.06,85.04,85.06,16100000.0
2009-09-10 22:30:00,85.055,85.095,85.05,85.075,35600000.0
2009-09-10 22:31:00,85.085,85.09,85.035,85.05,60200000.0
2009-09-10 22:32:00,85.05,85.055,85.045,85.055,20700000.0
2009-09-10 22:33:00,85.05,85.08,85.05,85.065,72000000.0
2009-09-10 22:34:00,85.07,85.08,85.07,85.08,19900000.0
2009-09-10 22:35:00,85.085,85.145,85.08,85.12,69300000.0
2009-09-10 22:36:00,85.12,85.14,85.11,85.11,56700000.0
2009-09-10 22:37:00,85.11,85.13,85.11,85.12,45900000.0
2009-09-10 22:38:00,85.12,85.12,85.12,85.12,9600000.0
2009-09-10 22:39:00,85.12,85.14,85.12,85.13,39300000.0
2009-09-10 22:40:00,85.13,85.165,85.12,85.13,64900000.0
2009-09-10 22:41:00,85.14,85.16,85.13,85.16,49600000.0
2009-09-10 22:42:00,85.14,85.17,85.14,85.145,33300000.0
2009-09-10 22:43:00,85.145,85.145,85.14,85.145,18500000.0
2009-09-10 22:44:00,85.14,85.14,85.135,85.135,4200000.0
2009-09-10 22:45:00,85.13,85.18,85.13,85.17,87000000.0
2009-09-10 22:46:00,85.17,85.18,85.16,85.17,59200000.0
2009-09-10 22:47:00,85.18,85.18,85.18,85.18,4800000.0
2009-09-10 22:48:00,85.175,85.18,85.165,85.165,37400000.0
2009-09-10 22:49:00,85.16,85.17,85.16,85.17,20500000.0
2009-09-10 22:50:00,85.165,85.17,85.165,85.17,4400000.0
2009-09-10 22:51:00,85.17,85.17,85.135,85.16,30100000.0
2009-09-10 22:52:00,85.16,85.16,85.16,85.16,10800000.0
2009-09-10 22:53:00,85.155,85.155,85.155,85.155,1600000.0
2009-09-10 22:54:00,85.16,85.16,85.15,85.15,35600000.0
2009-09-10 22:55:00,85.15,85.155,85.12,85.12,47700000.0
2009-09-10 22:56:00,85.12,85.165,85.12,85.16,35200000.0
2009-09-10 22:57:00,85.16,85.165,85.15,85.16,27400000.0
2009-09-10 22:58:00,85.15,85.175,85.15,85.155,74000000.0
2009-09-10 22:59:00,85.15,85.16,85.15,85.15,70700000.0
2009-09-10 23:00:00,85.145,85.16,85.12,85.15,27000000.0
2009-09-10 23:01:00,85.155,85.16,85.12,85.145,28000000.0
2009-09-10 23:02:00,85.15,85.165,85.14,85.14,31800000.0
2009-09-10 23:03:00,85.145,85.15,85.135,85.14,25600000.0
2009-09-10 23:04:00,85.14,85.145,85.13,85.13,18900000.0
2009-09-10 23:05:00,85.13,85.13,85.115,85.115,15400000.0
2009-09-10 23:06:00,85.115,85.115,85.115,85.115,3200000.0
2009-09-10 23:07:00,85.115,85.115,85.115,85.115,1600000.0
2009-09-10 23:08:00,85.125,85.13,85.125,85.13,6400000.0
2009-09-10 23:09:00,85.125,85.125,85.125,85.125,3200000.0
2009-09-10 23:10:00,85.115,85.13,85.115,85.12,9300000.0
2009-09-10 23:11:00,85.125,85.135,85.12,85.135,18600000.0
2009-09-10 23:12:00,85.135,85.145,85.135,85.145,10000000.0
2009-09-10 23:13:00,85.145,85.145,85.14,85.14,16000000.0
2009-09-10 23:14:00,85.14,85.14,85.14,85.14,9600000.0
2009-09-10 23:15:00,85.145,85.15,85.14,85.145,14300000.0
2009-09-10 23:16:00,85.145,85.155,85.145,85.15,14200000.0
2009-09-10 23:17:00,85.15,85.15,85.145,85.145,11200000.0
2009-09-10 23:18:00,85.145,85.145,85.145,85.145,6500000.0
2009-09-10 23:19:00,85.135,85.145,85.13,85.13,18600000.0
2009-09-10 23:20:00,85.13,85.13,85.13,85.13,6100000.0
2009-09-10 23:21:00,85.125,85.135,85.125,85.135,11700000.0
2009-09-10 23:22:00,85.135,85.15,85.135,85.15,34100000.0
2009-09-10 23:23:00,85.14,85.14,85.14,85.14,5100000.0
2009-09-10 23:24:00,85.15,85.15,85.14,85.14,6400000.0
2009-09-10 23:25:00,85.14,85.14,85.14,85.14,7200000.0
2009-09-10 23:26:00,85.14,85.14,85.14,85.14,19200000.0
2009-09-10 23:27:00,85.14,85.14,85.135,85.135,19200000.0
2009-09-10 23:28:00,85.135,85.14,85.135,85.14,8800000.0
2009-09-10 23:29:00,85.14,85.14,85.14,85.14,4000000.0
2009-09-10 23:30:00,85.14,85.14,85.1,85.12,50000000.0
2009-09-10 23:31:00,85.12,85.13,85.12,85.13,26600000.0
2009-09-10 23:32:00,85.13,85.14,85.13,85.14,19200000.0
2009-09-10 23:33:00,85.135,85.145,85.13,85.145,23500000.0
2009-09-10 23:34:00,85.15,85.15,85.135,85.135,22900000.0
2009-09-10 23:35:00,85.14,85.15,85.13,85.145,61600000.0
2009-09-10 23:36:00,85.145,85.15,85.135,85.14,33100000.0
2009-09-10 23:37:00,85.14,85.14,85.14,85.14,44100000.0
2009-09-10 23:38:00,85.135,85.14,85.12,85.14,29700000.0
2009-09-10 23:39:00,85.14,85.14,85.12,85.13,43400000.0
2009-09-10 23:40:00,85.13,85.14,85.13,85.13,25900000.0
2009-09-10 23:41:00,85.13,85.15,85.13,85.15,20300000.0
2009-09-10 23:42:00,85.14,85.14,85.14,85.14,1600000.0
2009-09-10 23:43:00,85.145,85.16,85.145,85.16,11200000.0
2009-09-10 23:44:00,85.14,85.15,85.13,85.15,26400000.0
2009-09-10 23:45:00,85.15,85.15,85.14,85.14,4800000.0
2009-09-10 23:46:00,85.145,85.155,85.14,85.14,13800000.0
2009-09-10 23:47:00,85.14,85.15,85.14,85.15,25600000.0
2009-09-10 23:48:00,85.15,85.15,85.145,85.145,4000000.0
2009-09-10 23:49:00,85.15,85.18,85.15,85.17,20000000.0
2009-09-10 23:50:00,85.165,85.17,85.16,85.17,12800000.0
2009-09-10 23:51:00,85.17,85.17,85.13,85.14,11200000.0
2009-09-10 23:52:00,85.14,85.15,85.14,85.15,11200000.0
2009-09-10 23:53:00,85.15,85.16,85.14,85.14,28000000.0
2009-09-10 23:54:00,85.14,85.14,85.13,85.14,8800000.0
2009-09-10 23:55:00,85.14,85.14,85.14,85.14,4000000.0
2009-09-10 23:56:00,85.14,85.155,85.14,85.15,23500000.0
2009-09-10 23:57:00,85.14,85.15,85.14,85.15,16000000.0
2009-09-10 23:58:00,85.15,85.17,85.115,85.115,45500000.0
2009-09-10 23:59:00,85.125,85.13,85.12,85.13,8800000.0
2009-09-11 00:00:00,85.13,85.14,85.12,85.13,24800000.0
2009-09-11 00:01:00,85.12,85.12,85.12,85.12,3100000.0
2009-09-11 00:02:00,85.125,85.14,85.1,85.14,60200000.0
2009-09-11 00:03:00,85.145,85.145,85.13,85.14,17000000.0
2009-09-11 00:04:00,85.15,85.15,85.14,85.15,9600000.0
2009-09-11 00:05:00,85.15,85.15,85.14,85.14,4800000.0
2009-09-11 00:06:00,85.13,85.14,85.13,85.14,2600000.0
2009-09-11 00:07:00,85.15,85.15,85.15,85.15,3200000.0
2009-09-11 00:08:00,85.15,85.15,85.15,85.15,4800000.0
2009-09-11 00:09:00,85.14,85.14,85.135,85.135,2000000.0
2009-09-11 00:10:00,85.12,85.12,85.119,85.119,13700000.0
2009-09-11 00:11:00,85.13,85.15,85.13,85.13,13700000.0
2009-09-11 00:12:00,85.13,85.14,85.13,85.14,20800000.0
2009-09-11 00:13:00,85.109,85.11,85.108,85.11,10000000.0
2009-09-11 00:14:00,85.125,85.14,85.125,85.14,10000000.0
2009-09-11 00:15:00,85.14,85.14,85.14,85.14,9600000.0
2009-09-11 00:16:00,85.115,85.117,85.114,85.117,1000000.0
2009-09-11 00:17:00,85.13,85.13,85.13,85.13,1000000.0
2009-09-11 00:18:00,85.11,85.11,85.107,85.107,1600000.0
2009-09-11 00:19:00,85.14,85.14,85.14,85.14,1600000.0
2009-09-11 00:20:00,85.13,85.15,85.13,85.14,7900000.0
2009-09-11 00:21:00,85.14,85.14,85.105,85.11,42300000.0
2009-09-11 00:22:00,85.11,85.11,85.11,85.11,1600000.0
2009-09-11 00:23:00,85.105,85.105,85.105,85.105,6000000.0
2009-09-11 00:24:00,85.105,85.11,85.105,85.11,9000000.0
2009-09-11 00:25:00,85.1,85.1,85.1,85.1,3200000.0
2009-09-11 00:26:00,85.1,85.11,85.09,85.11,32000000.0
2009-09-11 00:27:00,85.11,85.11,85.11,85.11,9600000.0
2009-09-11 00:28:00,85.11,85.11,85.11,85.11,24000000.0
2009-09-11 00:29:00,85.11,85.11,85.1,85.1,49600000.0
2009-09-11 00:30:00,85.1,85.11,85.1,85.1,30900000.0
2009-09-11 00:31:00,85.1,85.1,85.1,85.1,22400000.0
2009-09-11 00:32:00,85.09,85.1,85.09,85.1,13800000.0
2009-09-11 00:33:00,85.1,85.11,85.1,85.11,5600000.0
2009-09-11 00:34:00,85.11,85.11,85.1,85.1,3600000.0
2009-09-11 00:35:00,85.1,85.11,85.1,85.1,11200000.0
2009-09-11 00:36:00,85.1,85.11,85.1,85.1,27500000.0
2009-09-11 00:37:00,85.1,85.1,85.1,85.1,1600000.0
2009-09-11 00:38:00,85.095,85.1,85.095,85.1,5200000.0
2009-09-11 00:39:00,85.1,85.11,85.1,85.11,11200000.0
2009-09-11 00:40:00,85.11,85.11,85.1,85.1,65500000.0
2009-09-11 00:41:00,85.1,85.11,85.1,85.11,42600000.0
2009-09-11 00:42:00,85.11,85.11,85.11,85.11,1600000.0
2009-09-11 00:43:00,85.1,85.11,85.1,85.11,8700000.0
2009-09-11 00:44:00,85.11,85.11,85.11,85.11,17600000.0
2009-09-11 00:45:00,85.11,85.11,85.11,85.11,28800000.0
2009-09-11 00:46:00,85.11,85.11,85.11,85.11,13600000.0
2009-09-11 00:47:00,85.11,85.11,85.09,85.11,26500000.0
2009-09-11 00:48:00,85.11,85.12,85.11,85.12,41300000.0
2009-09-11 00:49:00,85.12,85.12,85.1,85.11,43300000.0
2009-09-11 00:50:00,85.105,85.11,85.1,85.11,25900000.0
2009-09-11 00:51:00,85.11,85.11,85.11,85.11,8000000.0
2009-09-11 00:52:00,85.11,85.11,85.11,85.11,2000000.0
2009-09-11 00:53:00,85.115,85.115,85.11,85.11,13900000.0
2009-09-11 00:54:00,85.11,85.12,85.11,85.115,21000000.0
2009-09-11 00:55:00,85.115,85.115,85.11,85.11,23600000.0
2009-09-11 00:56:00,85.11,85.115,85.11,85.115,10500000.0
2009-09-11 00:57:00,85.115,85.13,85.11,85.11,21000000.0
2009-09-11 00:58:00,85.11,85.13,85.11,85.12,28300000.0
2009-09-11 00:59:00,85.12,85.155,85.12,85.14,91100000.0
2009-09-11 01:00:00,85.14,85.145,85.13,85.135,25300000.0
2009-09-11 01:01:00,85.135,85.14,85.135,85.135,17800000.0
2009-09-11 01:02:00,85.135,85.14,85.135,85.135,10000000.0
2009-09-11 01:03:00,85.135,85.14,85.135,85.135,19000000.0
2009-09-11 01:04:00,85.135,85.135,85.135,85.135,1000000.0
2009-09-11 01:05:00,85.135,85.135,85.135,85.135,1000000.0
2009-09-11 01:06:00,85.14,85.14,85.14,85.14,4000000.0
2009-09-11 01:07:00,85.14,85.14,85.14,85.14,1000000.0
2009-09-11 01:08:00,85.135,85.14,85.13,85.13,37400000.0
2009-09-11 01:09:00,85.125,85.13,85.125,85.13,26000000.0
2009-09-11 01:10:00,85.125,85.135,85.12,85.125,26400000.0
2009-09-11 01:11:00,85.12,85.125,85.1,85.11,28200000.0
2009-09-11 01:12:00,85.11,85.11,85.1,85.1,75200000.0
2009-09-11 01:13:00,85.1,85.1,85.1,85.1,29200000.0
2009-09-11 01:14:00,85.1,85.1,85.1,85.1,1600000.0
2009-09-11 01:15:00,85.1,85.1,85.1,85.1,14800000.0
2009-09-11 01:16:00,85.1,85.1,85.1,85.1,18800000.0
2009-09-11 01:17:00,85.1,85.1,85.09,85.1,24400000.0
2009-09-11 01:18:00,85.1,85.1,85.1,85.1,3600000.0
2009-09-11 01:19:00,85.1,85.1,85.1,85.1,3200000.0
2009-09-11 01:20:00,85.1,85.11,85.1,85.1,12000000.0
2009-09-11 01:21:00,85.09,85.09,85.09,85.09,56400000.0
2009-09-11 01:22:00,85.09,85.095,85.07,85.07,77800000.0
2009-09-11 01:23:00,85.06,85.09,85.06,85.08,55300000.0
2009-09-11 01:24:00,85.08,85.08,85.075,85.08,21800000.0
2009-09-11 01:25:00,85.075,85.075,85.07,85.07,19900000.0
2009-09-11 01:26:00,85.07,85.075,85.07,85.075,9100000.0
2009-09-11 01:27:00,85.07,85.095,85.07,85.09,46500000.0
2009-09-11 01:28:00,85.08,85.085,85.07,85.08,57400000.0
2009-09-11 01:29:00,85.08,85.08,85.06,85.07,26200000.0
2009-09-11 01:30:00,85.07,85.075,85.07,85.07,11200000.0
2009-09-11 01:31:00,85.07,85.07,85.05,85.05,33600000.0
2009-09-11 01:32:00,85.05,85.05,85.01,85.02,53200000.0
2009-09-11 01:33:00,85.02,85.04,85.02,85.03,66800000.0
2009-09-11 01:34:00,85.03,85.03,84.99,85.02,90200000.0
2009-09-11 01:35:00,85.02,85.04,85.01,85.04,51900000.0
2009-09-11 01:36:00,85.04,85.04,85.04,85.04,1600000.0
2009-09-11 01:37:00,85.04,85.04,85.04,85.04,11200000.0
2009-09-11 01:38:00,85.035,85.035,85.0,85.03,54200000.0
2009-09-11 01:39:00,85.03,85.03,85.015,85.025,36600000.0
2009-09-11 01:40:00,85.02,85.02,85.015,85.02,9000000.0
2009-09-11 01:41:00,85.015,85.02,85.005,85.01,43100000.0
2009-09-11 01:42:00,85.01,85.015,85.005,85.01,28600000.0
2009-09-11 01:43:00,85.01,85.01,85.01,85.01,36000000.0
2009-09-11 01:44:00,85.01,85.01,85.0,85.0,35100000.0
2009-09-11 01:45:00,85.0,85.01,85.0,85.0,24400000.0
2009-09-11 01:46:00,85.0,85.0,85.0,85.0,36900000.0
2009-09-11 01:47:00,85.0,85.0,85.0,85.0,37000000.0
2009-09-11 01:48:00,85.0,85.0,85.0,85.0,14400000.0
2009-09-11 01:49:00,85.0,85.005,85.0,85.005,32900000.0
2009-09-11 01:50:00,85.0,85.02,84.985,85.015,59500000.0
2009-09-11 01:51:00,85.02,85.03,85.01,85.025,11200000.0
2009-09-11 01:52:00,85.02,85.025,85.02,85.02,6000000.0
2009-09-11 01:53:00,85.025,85.075,85.02,85.06,42200000.0
2009-09-11 01:54:00,85.055,85.06,85.04,85.04,13200000.0
2009-09-11 01:55:00,85.025,85.045,85.025,85.045,11200000.0
2009-09-11 01:56:00,85.04,85.04,85.01,85.03,21900000.0
2009-09-11 01:57:00,85.03,85.04,85.03,85.04,9000000.0
2009-09-11 01:58:00,85.04,85.05,85.04,85.05,27400000.0
2009-09-11 01:59:00,85.05,85.08,85.05,85.06,87400000.0
2009-09-11 02:00:00,85.06,85.075,85.045,85.055,77200000.0
2009-09-11 02:01:00,85.055,85.095,85.055,85.08,96900000.0
2009-09-11 02:02:00,85.07,85.08,85.07,85.075,60900000.0
2009-09-11 02:03:00,85.075,85.11,85.06,85.085,61000000.0
2009-09-11 02:04:00,85.095,85.095,85.08,85.09,26200000.0
2009-09-11 02:05:00,85.09,85.115,85.09,85.105,73800000.0
2009-09-11 02:06:00,85.105,85.105,85.085,85.085,20200000.0
2009-09-11 02:07:00,85.085,85.085,85.08,85.08,43600000.0
2009-09-11 02:08:00,85.08,85.095,85.08,85.095,24800000.0
2009-09-11 02:09:00,85.095,85.095,85.07,85.075,72000000.0
2009-09-11 02:10:00,85.075,85.085,85.07,85.085,51200000.0
2009-09-11 02:11:00,85.075,85.075,85.05,85.05,33400000.0
2009-09-11 02:12:00,85.055,85.065,85.055,85.06,32800000.0
2009-09-11 02:13:00,85.06,85.07,85.055,85.07,32000000.0
2009-09-11 02:14:00,85.065,85.065,85.06,85.06,18600000.0
2009-09-11 02:15:00,85.06,85.07,85.055,85.07,24000000.0
2009-09-11 02:16:00,85.075,85.075,85.06,85.06,27200000.0
2009-09-11 02:17:00,85.06,85.06,85.06,85.06,2000000.0
2009-09-11 02:18:00,85.06,85.06,85.05,85.05,39700000.0
2009-09-11 02:19:00,85.05,85.05,85.04,85.04,27100000.0
2009-09-11 02:20:00,85.04,85.05,85.03,85.03,114000000.0
2009-09-11 02:21:00,85.03,85.03,84.97,84.97,124700000.0
2009-09-11 02:22:00,84.97,84.98,84.97,84.97,142200000.0
2009-09-11 02:23:00,84.97,84.97,84.92,84.92,74400000.0
2009-09-11 02:24:00,84.91,84.93,84.91,84.93,111600000.0
2009-09-11 02:25:00,84.93,84.94,84.905,84.91,95400000.0
2009-09-11 02:26:00,84.915,84.915,84.895,84.9,43600000.0
2009-09-11 02:27:00,84.9,84.905,84.89,84.89,98400000.0
2009-09-11 02:28:00,84.895,84.905,84.88,84.89,120300000.0
2009-09-11 02:29:00,84.89,84.91,84.885,84.91,50500000.0
2009-09-11 02:30:00,84.91,84.91,84.88,84.905,170800000.0
2009-09-11 02:31:00,84.905,84.92,84.895,84.9,57500000.0
2009-09-11 02:32:00,84.9,84.92,84.895,84.915,69200000.0
2009-09-11 02:33:00,84.915,84.93,84.91,84.93,81600000.0
2009-09-11 02:34:00,84.925,84.94,84.925,84.94,24800000.0
2009-09-11 02:35:00,84.94,84.965,84.935,84.965,56700000.0
2009-09-11 02:36:00,84.965,84.975,84.955,84.96,26600000.0
2009-09-11 02:37:00,84.955,84.955,84.92,84.92,151600000.0
2009-09-11 02:38:00,84.925,84.925,84.91,84.92,43800000.0
2009-09-11 02:39:00,84.92,84.925,84.91,84.92,56200000.0
2009-09-11 02:40:00,84.92,84.92,84.92,84.92,33200000.0
2009-09-11 02:41:00,84.92,84.96,84.92,84.96,58200000.0
2009-09-11 02:42:00,84.96,84.96,84.94,84.955,143200000.0
2009-09-11 02:43:00,84.955,84.955,84.95,84.95,45200000.0
2009-09-11 02:44:00,84.95,84.975,84.95,84.975,89700000.0
2009-09-11 02:45:00,84.975,84.98,84.96,84.96,57600000.0
2009-09-11 02:46:00,84.96,84.99,84.96,84.99,52000000.0
2009-09-11 02:47:00,84.99,85.01,84.99,85.01,30500000.0
2009-09-11 02:48:00,85.015,85.025,85.01,85.015,63300000.0
2009-09-11 02:49:00,85.02,85.025,85.015,85.015,18800000.0
2009-09-11 02:50:00,85.01,85.01,84.96,84.975,94000000.0
2009-09-11 02:51:00,84.97,84.98,84.97,84.98,106000000.0
2009-09-11 02:52:00,84.985,84.995,84.98,84.995,60600000.0
2009-09-11 02:53:00,84.99,85.015,84.985,85.015,85400000.0
2009-09-11 02:54:00,85.015,85.03,85.0,85.0,160400000.0
2009-09-11 02:55:00,84.99,85.015,84.99,84.995,112200000.0
2009-09-11 02:56:00,84.99,85.0,84.985,85.0,67400000.0
2009-09-11 02:57:00,84.995,84.995,84.96,84.975,93100000.0
2009-09-11 02:58:00,84.98,84.985,84.96,84.965,157300000.0
2009-09-11 02:59:00,84.965,84.97,84.95,84.965,57600000.0
2009-09-11 03:00:00,84.965,84.995,84.965,84.98,76900000.0
2009-09-11 03:01:00,84.98,84.995,84.98,84.995,19600000.0
2009-09-11 03:02:00,84.995,84.995,84.975,84.985,62800000.0
2009-09-11 03:03:00,84.985,84.985,84.965,84.97,95600000.0
2009-09-11 03:04:00,84.97,84.975,84.96,84.97,103800000.0
2009-09-11 03:05:00,84.97,84.98,84.965,84.98,81400000.0
2009-09-11 03:06:00,84.98,84.99,84.98,84.985,54800000.0
2009-09-11 03:07:00,84.98,84.995,84.98,84.99,51200000.0
2009-09-11 03:08:00,84.995,85.0,84.985,84.995,54400000.0
2009-09-11 03:09:00,84.995,84.995,84.985,84.995,14400000.0
2009-09-11 03:10:00,84.985,84.995,84.985,84.985,24000000.0
2009-09-11 03:11:00,84.985,84.985,84.975,84.985,14400000.0
2009-09-11 03:12:00,84.995,84.995,84.965,84.98,28800000.0
2009-09-11 03:13:00,84.98,84.98,84.975,84.975,19200000.0
2009-09-11 03:14:00,84.975,84.98,84.965,84.98,31200000.0
2009-09-11 03:15:00,84.98,84.985,84.97,84.97,37600000.0
2009-09-11 03:16:00,84.97,84.975,84.965,84.975,60900000.0
2009-09-11 03:17:00,84.975,84.975,84.955,84.965,51200000.0
2009-09-11 03:18:00,84.96,84.96,84.95,84.95,8800000.0
2009-09-11 03:19:00,84.96,84.965,84.96,84.965,28900000.0
2009-09-11 03:20:00,84.97,84.98,84.96,84.96,28500000.0
2009-09-11 03:21:00,84.955,84.96,84.95,84.95,48100000.0
2009-09-11 03:22:00,84.95,84.96,84.95,84.955,99200000.0
2009-09-11 03:23:00,84.955,84.96,84.95,84.95,38500000.0
2009-09-11 03:24:00,84.95,84.95,84.94,84.94,41800000.0
2009-09-11 03:25:00,84.94,84.965,84.94,84.955,117100000.0
2009-09-11 03:26:00,84.955,84.955,84.94,84.955,60100000.0
2009-09-11 03:27:00,84.955,84.955,84.93,84.93,69400000.0
2009-09-11 03:28:00,84.93,84.945,84.93,84.935,115900000.0
2009-09-11 03:29:00,84.935,84.935,84.885,84.89,97200000.0
2009-09-11 03:30:00,84.89,84.9,84.87,84.885,73900000.0
2009-09-11 03:31:00,84.885,84.895,84.87,84.875,89300000.0
2009-09-11 03:32:00,84.875,84.885,84.87,84.88,69100000.0
2009-09-11 03:33:00,84.88,84.9,84.88,84.885,145700000.0
2009-09-11 03:34:00,84.885,84.895,84.88,84.88,44900000.0
2009-09-11 03:35:00,84.88,84.88,84.87,84.88,58900000.0
2009-09-11 03:36:00,84.88,84.88,84.85,84.855,41500000.0
2009-09-11 03:37:00,84.85,84.865,84.85,84.85,39800000.0
2009-09-11 03:38:00,84.85,84.855,84.83,84.83,67800000.0
2009-09-11 03:39:00,84.83,84.855,84.83,84.85,82900000.0
2009-09-11 03:40:00,84.84,84.86,84.84,84.86,47600000.0
2009-09-11 03:41:00,84.85,84.87,84.85,84.86,51500000.0
2009-09-11 03:42:00,84.86,84.895,84.86,84.89,65600000.0
2009-09-11 03:43:00,84.89,84.89,84.86,84.87,49500000.0
2009-09-11 03:44:00,84.87,84.88,84.87,84.875,101300000.0
2009-09-11 03:45:00,84.875,84.875,84.87,84.87,47200000.0
2009-09-11 03:46:00,84.87,84.87,84.85,84.85,76000000.0
2009-09-11 03:47:00,84.85,84.85,84.82,84.82,137400000.0
2009-09-11 03:48:00,84.82,84.83,84.805,84.83,102600000.0
2009-09-11 03:49:00,84.825,84.855,84.825,84.85,140500000.0
2009-09-11 03:50:00,84.845,84.845,84.82,84.845,132400000.0
2009-09-11 03:51:00,84.845,84.855,84.845,84.855,37000000.0
2009-09-11 03:52:00,84.855,84.86,84.83,84.845,129600000.0
2009-09-11 03:53:00,84.845,84.85,84.835,84.84,62500000.0
2009-09-11 03:54:00,84.845,84.855,84.82,84.845,131500000.0
2009-09-11 03:55:00,84.845,84.845,84.83,84.835,56500000.0
2009-09-11 03:56:00,84.84,84.855,84.835,84.835,87600000.0
2009-09-11 03:57:00,84.835,84.84,84.81,84.82,109000000.0
2009-09-11 03:58:00,84.82,84.82,84.8,84.82,66500000.0
2009-09-11 03:59:00,84.82,84.825,84.815,84.815,53000000.0
2009-09-11 04:00:00,84.82,84.865,84.815,84.835,191100000.0
2009-09-11 04:01:00,84.835,84.85,84.81,84.835,203400000.0
2009-09-11 04:02:00,84.84,84.85,84.81,84.82,208800000.0
2009-09-11 04:03:00,84.82,84.885,84.82,84.885,172300000.0
2009-09-11 04:04:00,84.89,84.92,84.885,84.885,174700000.0
2009-09-11 04:05:00,84.88,84.885,84.835,84.87,199200000.0
2009-09-11 04:06:00,84.875,84.895,84.86,84.88,243900000.0
2009-09-11 04:07:00,84.88,84.885,84.855,84.86,130300000.0
2009-09-11 04:08:00,84.86,84.86,84.74,84.745,245900000.0
2009-09-11 04:09:00,84.745,84.83,84.745,84.83,166300000.0
2009-09-11 04:10:00,84.83,84.855,84.83,84.84,58200000.0
2009-09-11 04:11:00,84.84,84.85,84.84,84.84,184300000.0
2009-09-11 04:12:00,84.84,84.84,84.825,84.83,38900000.0
2009-09-11 04:13:00,84.83,84.84,84.8,84.815,147100000.0
2009-09-11 04:14:00,84.815,84.85,84.81,84.845,101100000.0
2009-09-11 04:15:00,84.845,84.865,84.8,84.8,130200000.0
2009-09-11 04:16:00,84.81,84.845,84.795,84.815,91600000.0
2009-09-11 04:17:00,84.82,84.865,84.815,84.855,73800000.0
2009-09-11 04:18:00,84.855,84.86,84.835,84.85,98400000.0
2009-09-11 04:19:00,84.85,84.875,84.85,84.875,75300000.0
2009-09-11 04:20:00,84.88,84.915,84.88,84.89,111600000.0
2009-09-11 04:21:00,84.89,84.905,84.88,84.88,155400000.0
2009-09-11 04:22:00,84.88,84.895,84.875,84.88,55400000.0
2009-09-11 04:23:00,84.89,84.9,84.88,84.9,83600000.0
2009-09-11 04:24:00,84.895,84.9,84.89,84.9,64300000.0
2009-09-11 04:25:00,84.89,84.89,84.88,84.88,26100000.0
2009-09-11 04:26:00,84.88,84.88,84.87,84.88,97300000.0
2009-09-11 04:27:00,84.88,84.88,84.875,84.875,74400000.0
2009-09-11 04:28:00,84.875,84.875,84.86,84.86,44100000.0
2009-09-11 04:29:00,84.86,84.86,84.82,84.83,213700000.0
2009-09-11 04:30:00,84.83,84.835,84.82,84.83,118800000.0
2009-09-11 04:31:00,84.825,84.835,84.82,84.835,98900000.0
2009-09-11 04:32:00,84.835,84.84,84.82,84.84,138400000.0
2009-09-11 04:33:00,84.84,84.91,84.83,84.895,154400000.0
2009-09-11 04:34:00,84.9,84.92,84.9,84.91,153600000.0
2009-09-11 04:35:00,84.92,84.925,84.9,84.905,272900000.0
2009-09-11 04:36:00,84.905,84.915,84.895,84.9,80300000.0
2009-09-11 04:37:00,84.9,84.9,84.89,84.895,64200000.0
2009-09-11 04:38:00,84.9,84.9,84.895,84.9,34200000.0
2009-09-11 04:39:00,84.91,84.91,84.895,84.9,51700000.0
2009-09-11 04:40:00,84.895,84.895,84.87,84.87,82100000.0
2009-09-11 04:41:00,84.875,84.895,84.875,84.885,36800000.0
2009-09-11 04:42:00,84.885,84.885,84.88,84.88,9700000.0
2009-09-11 04:43:00,84.88,84.885,84.865,84.87,101400000.0
2009-09-11 04:44:00,84.87,84.885,84.85,84.855,104700000.0
2009-09-11 04:45:00,84.855,84.86,84.85,84.85,96900000.0
2009-09-11 04:46:00,84.85,84.87,84.85,84.86,98900000.0
2009-09-11 04:47:00,84.855,84.86,84.845,84.85,82700000.0
2009-09-11 04:48:00,84.855,84.87,84.845,84.85,156500000.0
2009-09-11 04:49:00,84.85,84.865,84.85,84.855,129700000.0
2009-09-11 04:50:00,84.855,84.865,84.84,84.855,132400000.0
2009-09-11 04:51:00,84.85,84.855,84.845,84.85,58500000.0
2009-09-11 04:52:00,84.845,84.87,84.83,84.86,159200000.0
2009-09-11 04:53:00,84.855,84.87,84.85,84.865,53800000.0
2009-09-11 04:54:00,84.875,84.875,84.85,84.85,69700000.0
2009-09-11 04:55:00,84.855,84.875,84.855,84.87,26700000.0
2009-09-11 04:56:00,84.865,84.875,84.865,84.865,14000000.0
2009-09-11 04:57:00,84.865,84.9,84.86,84.87,68700000.0
2009-09-11 04:58:00,84.865,84.905,84.855,84.905,89700000.0
2009-09-11 04:59:00,84.9,84.9,84.86,84.86,108600000.0
2009-09-11 05:00:00,84.86,84.86,84.85,84.85,13900000.0
2009-09-11 05:01:00,84.84,84.86,84.84,84.86,39300000.0
2009-09-11 05:02:00,84.86,84.87,84.86,84.87,33500000.0
2009-09-11 05:03:00,84.875,84.89,84.875,84.885,20800000.0
2009-09-11 05:04:00,84.885,84.905,84.885,84.905,49400000.0
2009-09-11 05:05:00,84.905,84.92,84.9,84.9,40400000.0
2009-09-11 05:06:00,84.9,84.9,84.9,84.9,5000000.0
2009-09-11 05:07:00,84.9,84.9,84.9,84.9,3000000.0
2009-09-11 05:08:00,84.9,84.9,84.89,84.9,6100000.0
2009-09-11 05:09:00,84.91,84.91,84.91,84.91,14800000.0
2009-09-11 05:10:00,84.905,84.91,84.89,84.905,60900000.0
2009-09-11 05:11:00,84.91,84.91,84.91,84.91,5200000.0
2009-09-11 05:12:00,84.905,84.905,84.895,84.9,11100000.0
2009-09-11 05:13:00,84.91,84.91,84.9,84.91,14400000.0
2009-09-11 05:14:00,84.91,84.915,84.905,84.91,12200000.0
2009-09-11 05:15:00,84.91,84.92,84.91,84.92,26600000.0
2009-09-11 05:16:00,84.91,84.91,84.87,84.885,69700000.0
2009-09-11 05:17:00,84.885,84.905,84.885,84.905,36600000.0
2009-09-11 05:18:00,84.9,84.905,84.9,84.9,46700000.0
2009-09-11 05:19:00,84.9,84.91,84.895,84.895,73700000.0
2009-09-11 05:20:00,84.89,84.91,84.89,84.9,60300000.0
2009-09-11 05:21:00,84.9,84.925,84.9,84.925,48600000.0
2009-09-11 05:22:00,84.915,84.965,84.915,84.955,26900000.0
2009-09-11 05:23:00,84.95,84.95,84.935,84.945,31200000.0
2009-09-11 05:24:00,84.94,84.945,84.94,84.945,16200000.0
2009-09-11 05:25:00,84.945,84.95,84.94,84.95,17000000.0
2009-09-11 05:26:00,84.95,84.96,84.92,84.935,46900000.0
2009-09-11 05:27:00,84.93,84.94,84.91,84.935,109800000.0
2009-09-11 05:28:00,84.945,84.95,84.94,84.945,69400000.0
2009-09-11 05:29:00,84.945,84.95,84.94,84.94,87400000.0
2009-09-11 05:30:00,84.94,84.955,84.94,84.94,24900000.0
2009-09-11 05:31:00,84.94,84.94,84.935,84.935,5900000.0
2009-09-11 05:32:00,84.93,84.94,84.925,84.94,51300000.0
2009-09-11 05:33:00,84.94,84.94,84.925,84.93,28400000.0
2009-09-11 05:34:00,84.925,84.925,84.91,84.91,65500000.0
2009-09-11 05:35:00,84.91,84.92,84.91,84.92,70500000.0
2009-09-11 05:36:00,84.92,84.925,84.92,84.925,33600000.0
2009-09-11 05:37:00,84.925,84.93,84.925,84.93,23200000.0
2009-09-11 05:38:00,84.93,84.935,84.925,84.935,32000000.0
2009-09-11 05:39:00,84.935,84.94,84.93,84.93,73100000.0
2009-09-11 05:40:00,84.93,84.94,84.93,84.93,109600000.0
2009-09-11 05:41:00,84.93,84.93,84.92,84.925,35600000.0
2009-09-11 05:42:00,84.925,84.925,84.91,84.91,79200000.0
2009-09-11 05:43:00,84.92,84.92,84.92,84.92,8000000.0
2009-09-11 05:44:00,84.915,84.92,84.915,84.92,6400000.0
2009-09-11 05:45:00,84.92,84.92,84.91,84.91,7200000.0
2009-09-11 05:46:00,84.91,84.935,84.91,84.935,20000000.0
2009-09-11 05:47:00,84.93,84.94,84.92,84.935,85200000.0
2009-09-11 05:48:00,84.93,84.935,84.92,84.93,21600000.0
2009-09-11 05:49:00,84.93,84.935,84.93,84.93,18000000.0
2009-09-11 05:50:00,84.935,84.935,84.905,84.905,81500000.0
2009-09-11 05:51:00,84.905,84.905,84.89,84.89,35200000.0
2009-09-11 05:52:00,84.9,84.9,84.895,84.895,4800000.0
2009-09-11 05:53:00,84.89,84.91,84.89,84.905,70700000.0
2009-09-11 05:54:00,84.905,84.915,84.9,84.905,38200000.0
2009-09-11 05:55:00,84.91,84.915,84.895,84.895,96300000.0
2009-09-11 05:56:00,84.89,84.89,84.875,84.885,47500000.0
2009-09-11 05:57:00,84.885,84.89,84.875,84.88,51100000.0
2009-09-11 05:58:00,84.88,84.895,84.88,84.885,59400000.0
2009-09-11 05:59:00,84.885,84.895,84.885,84.89,35000000.0
2009-09-11 06:00:00,84.89,84.9,84.88,84.885,96100000.0
2009-09-11 06:01:00,84.885,84.905,84.885,84.9,71600000.0
2009-09-11 06:02:00,84.9,84.91,84.895,84.895,37000000.0
2009-09-11 06:03:00,84.895,84.895,84.89,84.895,7100000.0
2009-09-11 06:04:00,84.89,84.9,84.89,84.9,23400000.0
2009-09-11 06:05:00,84.9,84.91,84.9,84.9,18000000.0
2009-09-11 06:06:00,84.9,84.905,84.89,84.89,26000000.0
2009-09-11 06:07:00,84.89,84.895,84.89,84.895,16400000.0
2009-09-11 06:08:00,84.89,84.895,84.89,84.89,11900000.0
2009-09-11 06:09:00,84.89,84.89,84.865,84.87,85200000.0
2009-09-11 06:10:00,84.875,84.89,84.87,84.89,37000000.0
2009-09-11 06:11:00,84.895,84.9,84.885,84.885,20900000.0
2009-09-11 06:12:00,84.885,84.905,84.885,84.895,27100000.0
2009-09-11 06:13:00,84.895,84.905,84.835,84.845,79200000.0
2009-09-11 06:14:00,84.85,84.865,84.845,84.865,45800000.0
2009-09-11 06:15:00,84.86,84.86,84.79,84.79,83000000.0
2009-09-11 06:16:00,84.79,84.81,84.785,84.79,130500000.0
2009-09-11 06:17:00,84.785,84.81,84.78,84.81,74800000.0
2009-09-11 06:18:00,84.805,84.835,84.805,84.825,91800000.0
2009-09-11 06:19:00,84.825,84.825,84.815,84.82,76300000.0
2009-09-11 06:20:00,84.815,84.825,84.815,84.815,106500000.0
2009-09-11 06:21:00,84.82,84.835,84.815,84.825,52700000.0
2009-09-11 06:22:00,84.825,84.83,84.825,84.83,49600000.0
2009-09-11 06:23:00,84.83,84.84,84.83,84.835,39400000.0
2009-09-11 06:24:00,84.83,84.86,84.83,84.85,59000000.0
2009-09-11 06:25:00,84.85,84.85,84.83,84.83,35300000.0
2009-09-11 06:26:00,84.83,84.83,84.82,84.825,16200000.0
2009-09-11 06:27:00,84.82,84.825,84.82,84.82,3000000.0
2009-09-11 06:28:00,84.82,84.82,84.81,84.82,22300000.0
2009-09-11 06:29:00,84.82,84.83,84.81,84.815,39800000.0
2009-09-11 06:30:00,84.815,84.815,84.775,84.785,82400000.0
2009-09-11 06:31:00,84.78,84.795,84.78,84.795,44200000.0
2009-09-11 06:32:00,84.79,84.81,84.79,84.805,22100000.0
2009-09-11 06:33:00,84.81,84.815,84.8,84.8,25800000.0
2009-09-11 06:34:00,84.805,84.815,84.8,84.81,39400000.0
2009-09-11 06:35:00,84.81,84.81,84.8,84.8,72800000.0
2009-09-11 06:36:00,84.805,84.805,84.78,84.79,63800000.0
2009-09-11 06:37:00,84.79,84.815,84.79,84.805,71700000.0
2009-09-11 06:38:00,84.81,84.82,84.805,84.81,122000000.0
2009-09-11 06:39:00,84.81,84.825,84.8,84.82,101400000.0
2009-09-11 06:40:00,84.82,84.855,84.81,84.83,188700000.0
2009-09-11 06:41:00,84.83,84.835,84.82,84.83,69400000.0
2009-09-11 06:42:00,84.835,84.855,84.835,84.855,71900000.0
2009-09-11 06:43:00,84.855,84.865,84.855,84.855,41900000.0
2009-09-11 06:44:00,84.85,84.86,84.85,84.85,125600000.0
2009-09-11 06:45:00,84.85,84.85,84.84,84.84,94300000.0
2009-09-11 06:46:00,84.84,84.84,84.83,84.84,53900000.0
2009-09-11 06:47:00,84.84,84.85,84.84,84.85,28300000.0
2009-09-11 06:48:00,84.855,84.87,84.855,84.86,79400000.0
2009-09-11 06:49:00,84.86,84.86,84.85,84.85,50300000.0
2009-09-11 06:50:00,84.85,84.875,84.845,84.875,106400000.0
2009-09-11 06:51:00,84.88,84.895,84.87,84.885,91700000.0
2009-09-11 06:52:00,84.885,84.895,84.88,84.89,107600000.0
2009-09-11 06:53:00,84.89,84.905,84.89,84.895,116500000.0
2009-09-11 06:54:00,84.89,84.9,84.88,84.88,46100000.0
2009-09-11 06:55:00,84.875,84.875,84.86,84.87,127800000.0
2009-09-11 06:56:00,84.875,84.875,84.87,84.875,58400000.0
2009-09-11 06:57:00,84.87,84.87,84.87,84.87,38400000.0
2009-09-11 06:58:00,84.875,84.895,84.875,84.88,49900000.0
2009-09-11 06:59:00,84.88,84.885,84.87,84.885,99000000.0
2009-09-11 07:00:00,84.885,84.895,84.86,84.87,186800000.0
2009-09-11 07:01:00,84.875,84.88,84.87,84.88,163200000.0
2009-09-11 07:02:00,84.88,84.885,84.88,84.88,45500000.0
2009-09-11 07:03:00,84.88,84.89,84.88,84.89,151000000.0
2009-09-11 07:04:00,84.885,84.89,84.88,84.88,150400000.0
2009-09-11 07:05:00,84.88,84.88,84.87,84.88,107400000.0
2009-09-11 07:06:00,84.88,84.88,84.86,84.86,102700000.0
2009-09-11 07:07:00,84.865,84.87,84.85,84.86,96400000.0
2009-09-11 07:08:00,84.86,84.865,84.86,84.86,28100000.0
2009-09-11 07:09:00,84.86,84.86,84.85,84.86,102600000.0
2009-09-11 07:10:00,84.865,84.87,84.86,84.86,111500000.0
2009-09-11 07:11:00,84.86,84.86,84.835,84.84,64300000.0
2009-09-11 07:12:00,84.84,84.855,84.84,84.855,25500000.0
2009-09-11 07:13:00,84.855,84.86,84.85,84.86,22600000.0
2009-09-11 07:14:00,84.86,84.875,84.86,84.87,53900000.0
2009-09-11 07:15:00,84.87,84.87,84.87,84.87,28500000.0
2009-09-11 07:16:00,84.87,84.87,84.85,84.85,44200000.0
2009-09-11 07:17:00,84.85,84.85,84.84,84.845,170000000.0
2009-09-11 07:18:00,84.84,84.845,84.835,84.835,62500000.0
2009-09-11 07:19:00,84.835,84.845,84.82,84.84,79200000.0
2009-09-11 07:20:00,84.84,84.84,84.77,84.8,114700000.0
2009-09-11 07:21:00,84.8,84.8,84.76,84.775,219000000.0
2009-09-11 07:22:00,84.77,84.775,84.74,84.75,122200000.0
2009-09-11 07:23:00,84.755,84.77,84.725,84.725,212100000.0
2009-09-11 07:24:00,84.725,84.74,84.725,84.73,111800000.0
2009-09-11 07:25:00,84.73,84.735,84.725,84.73,78000000.0
2009-09-11 07:26:00,84.735,84.755,84.735,84.745,97800000.0
2009-09-11 07:27:00,84.745,84.77,84.735,84.76,171600000.0
2009-09-11 07:28:00,84.76,84.77,84.745,84.75,127200000.0
2009-09-11 07:29:00,84.755,84.765,84.74,84.765,130700000.0
2009-09-11 07:30:00,84.76,84.78,84.75,84.775,40000000.0
2009-09-11 07:31:00,84.77,84.78,84.77,84.78,61000000.0
2009-09-11 07:32:00,84.785,84.795,84.77,84.78,61900000.0
2009-09-11 07:33:00,84.78,84.78,84.75,84.755,125700000.0
2009-09-11 07:34:00,84.75,84.76,84.75,84.76,38300000.0
2009-09-11 07:35:00,84.765,84.765,84.75,84.75,87800000.0
2009-09-11 07:36:00,84.76,84.775,84.75,84.755,127800000.0
2009-09-11 07:37:00,84.755,84.78,84.755,84.765,142700000.0
2009-09-11 07:38:00,84.765,84.78,84.765,84.775,110800000.0
2009-09-11 07:39:00,84.77,84.775,84.77,84.77,85400000.0
2009-09-11 07:40:00,84.77,84.77,84.77,84.77,1600000.0
2009-09-11 07:41:00,84.77,84.77,84.76,84.76,125400000.0
2009-09-11 07:42:00,84.76,84.765,84.76,84.765,63700000.0
2009-09-11 07:43:00,84.765,84.795,84.765,84.785,139700000.0
2009-09-11 07:44:00,84.785,84.79,84.78,84.79,77700000.0
2009-09-11 07:45:00,84.79,84.805,84.79,84.8,76200000.0
2009-09-11 07:46:00,84.8,84.8,84.8,84.8,29300000.0
2009-09-11 07:47:00,84.8,84.8,84.79,84.79,145800000.0
2009-09-11 07:48:00,84.795,84.815,84.79,84.8,54100000.0
2009-09-11 07:49:00,84.8,84.815,84.8,84.81,83400000.0
2009-09-11 07:50:00,84.805,84.81,84.8,84.81,27300000.0
2009-09-11 07:51:00,84.805,84.81,84.775,84.775,41800000.0
2009-09-11 07:52:00,84.79,84.79,84.76,84.77,95000000.0
2009-09-11 07:53:00,84.77,84.77,84.7,84.72,185600000.0
2009-09-11 07:54:00,84.72,84.74,84.72,84.73,82600000.0
2009-09-11 07:55:00,84.73,84.745,84.73,84.745,67700000.0
2009-09-11 07:56:00,84.755,84.77,84.75,84.77,107100000.0
2009-09-11 07:57:00,84.77,84.775,84.74,84.74,74600000.0
2009-09-11 07:58:00,84.74,84.74,84.71,84.73,88400000.0
2009-09-11 07:59:00,84.73,84.78,84.73,84.78,179300000.0
2009-09-11 08:00:00,84.77,84.77,84.72,84.745,186600000.0
2009-09-11 08:01:00,84.745,84.745,84.645,84.66,300300000.0
2009-09-11 08:02:00,84.66,84.725,84.63,84.715,356500000.0
2009-09-11 08:03:00,84.715,84.74,84.7,84.7,321500000.0
2009-09-11 08:04:00,84.7,84.74,84.685,84.74,280000000.0
2009-09-11 08:05:00,84.735,84.785,84.73,84.73,236100000.0
2009-09-11 08:06:00,84.74,84.75,84.715,84.725,134700000.0
2009-09-11 08:07:00,84.725,84.745,84.72,84.73,87300000.0
2009-09-11 08:08:00,84.73,84.75,84.72,84.725,160100000.0
2009-09-11 08:09:00,84.72,84.75,84.72,84.75,154000000.0
2009-09-11 08:10:00,84.75,84.755,84.7,84.7,191100000.0
2009-09-11 08:11:00,84.71,84.735,84.7,84.72,91300000.0
2009-09-11 08:12:00,84.72,84.73,84.71,84.73,97900000.0
2009-09-11 08:13:00,84.73,84.73,84.73,84.73,20800000.0
2009-09-11 08:14:00,84.735,84.75,84.73,84.74,174700000.0
2009-09-11 08:15:00,84.74,84.76,84.73,84.73,179900000.0
2009-09-11 08:16:00,84.73,84.755,84.69,84.75,192600000.0
2009-09-11 08:17:00,84.745,84.745,84.71,84.74,187600000.0
2009-09-11 08:18:00,84.74,84.75,84.725,84.73,144800000.0
2009-09-11 08:19:00,84.73,84.735,84.69,84.73,244500000.0
2009-09-11 08:20:00,84.72,84.78,84.72,84.75,256100000.0
2009-09-11 08:21:00,84.76,84.76,84.71,84.71,125200000.0
2009-09-11 08:22:00,84.71,84.725,84.69,84.72,183000000.0
2009-09-11 08:23:00,84.72,84.74,84.7,84.72,162100000.0
2009-09-11 08:24:00,84.72,84.725,84.71,84.72,83700000.0
2009-09-11 08:25:00,84.72,84.725,84.675,84.7,219200000.0
2009-09-11 08:26:00,84.705,84.705,84.675,84.675,196700000.0
2009-09-11 08:27:00,84.68,84.7,84.66,84.69,206000000.0
2009-09-11 08:28:00,84.7,84.7,84.67,84.695,169700000.0
2009-09-11 08:29:00,84.7,84.72,84.69,84.71,246200000.0
2009-09-11 08:30:00,84.71,84.73,84.67,84.67,262500000.0
2009-09-11 08:31:00,84.67,84.68,84.64,84.645,223100000.0
2009-09-11 08:32:00,84.645,84.67,84.625,84.655,97400000.0
2009-09-11 08:33:00,84.655,84.66,84.645,84.65,49800000.0
2009-09-11 08:34:00,84.65,84.655,84.635,84.635,86200000.0
2009-09-11 08:35:00,84.63,84.635,84.615,84.62,135600000.0
2009-09-11 08:36:00,84.62,84.63,84.58,84.595,157900000.0
2009-09-11 08:37:00,84.59,84.625,84.575,84.62,192000000.0
2009-09-11 08:38:00,84.61,84.61,84.57,84.59,144600000.0
2009-09-11 08:39:00,84.59,84.6,84.57,84.575,127200000.0
2009-09-11 08:40:00,84.575,84.58,84.55,84.57,112500000.0
2009-09-11 08:41:00,84.565,84.57,84.55,84.555,86200000.0
2009-09-11 08:42:00,84.555,84.58,84.555,84.575,37100000.0
2009-09-11 08:43:00,84.58,84.585,84.575,84.575,80500000.0
2009-09-11 08:44:00,84.575,84.59,84.55,84.565,151300000.0
2009-09-11 08:45:00,84.56,84.58,84.56,84.56,211300000.0
2009-09-11 08:46:00,84.565,84.585,84.56,84.56,234100000.0
2009-09-11 08:47:00,84.56,84.575,84.55,84.56,131900000.0
2009-09-11 08:48:00,84.565,84.58,84.56,84.58,154500000.0
2009-09-11 08:49:00,84.58,84.585,84.57,84.58,95400000.0
2009-09-11 08:50:00,84.58,84.59,84.58,84.585,64200000.0
2009-09-11 08:51:00,84.585,84.605,84.58,84.595,161000000.0
2009-09-11 08:52:00,84.595,84.62,84.58,84.58,195900000.0
2009-09-11 08:53:00,84.58,84.585,84.575,84.575,134300000.0
2009-09-11 08:54:00,84.57,84.58,84.57,84.57,116300000.0
2009-09-11 08:55:00,84.58,84.605,84.58,84.595,40800000.0
2009-09-11 08:56:00,84.595,84.6,84.585,84.59,64600000.0
2009-09-11 08:57:00,84.59,84.605,84.58,84.58,62400000.0
2009-09-11 08:58:00,84.58,84.61,84.58,84.61,88900000.0
2009-09-11 08:59:00,84.61,84.62,84.59,84.59,230200000.0
2009-09-11 09:00:00,84.59,84.6,84.58,84.6,391400000.0
2009-09-11 09:01:00,84.595,84.61,84.59,84.59,134700000.0
2009-09-11 09:02:00,84.59,84.59,84.59,84.59,119700000.0
2009-09-11 09:03:00,84.59,84.6,84.59,84.59,133400000.0
2009-09-11 09:04:00,84.59,84.59,84.55,84.56,334900000.0
2009-09-11 09:05:00,84.56,84.56,84.52,84.52,367300000.0
2009-09-11 09:06:00,84.52,84.525,84.485,84.49,255900000.0
2009-09-11 09:07:00,84.485,84.485,84.4,84.4,375400000.0
2009-09-11 09:08:00,84.395,84.455,84.39,84.455,564300000.0
2009-09-11 09:09:00,84.455,84.51,84.455,84.49,254300000.0
2009-09-11 09:10:00,84.49,84.55,84.49,84.55,356500000.0
2009-09-11 09:11:00,84.545,84.545,84.48,84.49,351700000.0
2009-09-11 09:12:00,84.5,84.51,84.49,84.5,245000000.0
2009-09-11 09:13:00,84.5,84.5,84.42,84.42,383100000.0
2009-09-11 09:14:00,84.42,84.425,84.3,84.405,461900000.0
2009-09-11 09:15:00,84.41,84.465,84.405,84.43,365400000.0
2009-09-11 09:16:00,84.44,84.505,84.41,84.495,336600000.0
2009-09-11 09:17:00,84.495,84.495,84.445,84.49,279100000.0
2009-09-11 09:18:00,84.49,84.49,84.44,84.45,187100000.0
2009-09-11 09:19:00,84.455,84.455,84.42,84.45,307100000.0
2009-09-11 09:20:00,84.45,84.485,84.45,84.46,312000000.0
2009-09-11 09:21:00,84.46,84.475,84.45,84.47,355400000.0
2009-09-11 09:22:00,84.47,84.47,84.37,84.42,397400000.0
2009-09-11 09:23:00,84.42,84.47,84.42,84.44,411800000.0
2009-09-11 09:24:00,84.44,84.45,84.42,84.44,234100000.0
2009-09-11 09:25:00,84.44,84.465,84.44,84.46,295000000.0
2009-09-11 09:26:00,84.455,84.475,84.41,84.46,306500000.0
2009-09-11 09:27:00,84.465,84.48,84.465,84.47,118500000.0
2009-09-11 09:28:00,84.47,84.47,84.44,84.44,270200000.0
2009-09-11 09:29:00,84.44,84.49,84.44,84.45,252200000.0
2009-09-11 09:30:00,84.445,84.47,84.43,84.43,393700000.0
2009-09-11 09:31:00,84.43,84.485,84.425,84.48,320800000.0
2009-09-11 09:32:00,84.48,84.5,84.475,84.48,195200000.0
2009-09-11 09:33:00,84.48,84.49,84.42,84.445,292900000.0
2009-09-11 09:34:00,84.45,84.455,84.43,84.455,166300000.0
2009-09-11 09:35:00,84.45,84.465,84.42,84.425,158400000.0
2009-09-11 09:36:00,84.425,84.43,84.37,84.37,242100000.0
2009-09-11 09:37:00,84.375,84.4,84.36,84.36,213300000.0
2009-09-11 09:38:00,84.35,84.35,84.26,84.27,385100000.0
2009-09-11 09:39:00,84.27,84.29,84.24,84.28,470300000.0
2009-09-11 09:40:00,84.28,84.285,84.22,84.245,353600000.0
2009-09-11 09:41:00,84.25,84.315,84.24,84.315,263800000.0
2009-09-11 09:42:00,84.315,84.36,84.3,84.36,304400000.0
2009-09-11 09:43:00,84.36,84.4,84.355,84.39,322300000.0
2009-09-11 09:44:00,84.39,84.435,84.39,84.41,326800000.0
2009-09-11 09:45:00,84.41,84.42,84.35,84.37,307100000.0
2009-09-11 09:46:00,84.37,84.385,84.34,84.37,240200000.0
2009-09-11 09:47:00,84.37,84.42,84.36,84.42,183400000.0
2009-09-11 09:48:00,84.42,84.44,84.41,84.415,315600000.0
2009-09-11 09:49:00,84.415,84.425,84.345,84.35,197200000.0
2009-09-11 09:50:00,84.35,84.39,84.35,84.39,187700000.0
2009-09-11 09:51:00,84.39,84.4,84.39,84.39,313500000.0
2009-09-11 09:52:00,84.39,84.405,84.39,84.405,207300000.0
2009-09-11 09:53:00,84.41,84.47,84.4,84.47,335600000.0
2009-09-11 09:54:00,84.47,84.47,84.46,84.46,166000000.0
2009-09-11 09:55:00,84.46,84.465,84.45,84.45,88100000.0
2009-09-11 09:56:00,84.45,84.47,84.44,84.46,156900000.0
2009-09-11 09:57:00,84.46,84.47,84.46,84.46,176500000.0
2009-09-11 09:58:00,84.46,84.46,84.41,84.41,139000000.0
2009-09-11 09:59:00,84.41,84.41,84.365,84.37,414100000.0
2009-09-11 10:00:00,84.365,84.445,84.365,84.44,289700000.0
2009-09-11 10:01:00,84.44,84.48,84.44,84.48,207300000.0
2009-09-11 10:02:00,84.48,84.5,84.435,84.44,223800000.0
2009-09-11 10:03:00,84.44,84.45,84.425,84.45,229800000.0
2009-09-11 10:04:00,84.45,84.49,84.45,84.49,184900000.0
2009-09-11 10:05:00,84.49,84.51,84.49,84.51,141400000.0
2009-09-11 10:06:00,84.515,84.53,84.51,84.52,138900000.0
2009-09-11 10:07:00,84.52,84.52,84.435,84.44,208200000.0
2009-09-11 10:08:00,84.44,84.45,84.41,84.43,152100000.0
2009-09-11 10:09:00,84.43,84.48,84.43,84.48,67500000.0
2009-09-11 10:10:00,84.48,84.485,84.46,84.465,241600000.0
2009-09-11 10:11:00,84.465,84.47,84.43,84.46,301900000.0
2009-09-11 10:12:00,84.46,84.48,84.46,84.48,242000000.0
2009-09-11 10:13:00,84.48,84.5,84.48,84.49,216400000.0
2009-09-11 10:14:00,84.49,84.5,84.46,84.465,126600000.0
2009-09-11 10:15:00,84.46,84.475,84.44,84.44,233900000.0
2009-09-11 10:16:00,84.44,84.445,84.42,84.43,210700000.0
2009-09-11 10:17:00,84.43,84.43,84.39,84.41,221000000.0
2009-09-11 10:18:00,84.415,84.42,84.38,84.38,210800000.0
2009-09-11 10:19:00,84.385,84.39,84.35,84.35,303300000.0
2009-09-11 10:20:00,84.35,84.37,84.35,84.36,244700000.0
2009-09-11 10:21:00,84.36,84.375,84.34,84.35,168500000.0
2009-09-11 10:22:00,84.355,84.37,84.31,84.31,183900000.0
2009-09-11 10:23:00,84.315,84.34,84.315,84.34,228100000.0
2009-09-11 10:24:00,84.34,84.375,84.33,84.36,247900000.0
2009-09-11 10:25:00,84.36,84.37,84.34,84.35,167700000.0
2009-09-11 10:26:00,84.35,84.36,84.335,84.34,115500000.0
2009-09-11 10:27:00,84.34,84.36,84.34,84.36,45600000.0
2009-09-11 10:28:00,84.355,84.365,84.355,84.365,46300000.0
2009-09-11 10:29:00,84.365,84.39,84.365,84.38,166800000.0
2009-09-11 10:30:00,84.38,84.38,84.365,84.37,128700000.0
2009-09-11 10:31:00,84.37,84.4,84.37,84.39,49900000.0
2009-09-11 10:32:00,84.39,84.41,84.38,84.4,105200000.0
2009-09-11 10:33:00,84.395,84.43,84.395,84.415,138500000.0
2009-09-11 10:34:00,84.415,84.44,84.41,84.44,169000000.0
2009-09-11 10:35:00,84.43,84.44,84.4,84.41,371200000.0
2009-09-11 10:36:00,84.41,84.42,84.4,84.42,254600000.0
2009-09-11 10:37:00,84.42,84.47,84.42,84.46,186000000.0
2009-09-11 10:38:00,84.46,84.46,84.45,84.46,64300000.0
2009-09-11 10:39:00,84.46,84.46,84.44,84.45,148500000.0
2009-09-11 10:40:00,84.46,84.525,84.46,84.52,294100000.0
2009-09-11 10:41:00,84.525,84.525,84.46,84.46,233300000.0
2009-09-11 10:42:00,84.46,84.475,84.46,84.47,384200000.0
2009-09-11 10:43:00,84.485,84.51,84.48,84.49,200400000.0
2009-09-11 10:44:00,84.49,84.5,84.47,84.49,252400000.0
2009-09-11 10:45:00,84.48,84.49,84.46,84.48,148000000.0
2009-09-11 10:46:00,84.48,84.51,84.48,84.5,180400000.0
2009-09-11 10:47:00,84.5,84.535,84.49,84.52,227200000.0
2009-09-11 10:48:00,84.525,84.545,84.52,84.545,126700000.0
2009-09-11 10:49:00,84.545,84.59,84.54,84.59,156700000.0
2009-09-11 10:50:00,84.58,84.58,84.51,84.53,231600000.0
2009-09-11 10:51:00,84.52,84.53,84.51,84.52,196300000.0
2009-09-11 10:52:00,84.52,84.535,84.51,84.53,167200000.0
2009-09-11 10:53:00,84.53,84.53,84.52,84.52,285700000.0
2009-09-11 10:54:00,84.52,84.52,84.47,84.47,237900000.0
2009-09-11 10:55:00,84.47,84.47,84.43,84.45,365200000.0
2009-09-11 10:56:00,84.45,84.45,84.4,84.4,327800000.0
2009-09-11 10:57:00,84.4,84.4,84.33,84.34,381600000.0
2009-09-11 10:58:00,84.34,84.38,84.34,84.38,303200000.0
2009-09-11 10:59:00,84.385,84.41,84.385,84.405,265200000.0
2009-09-11 11:00:00,84.405,84.41,84.38,84.395,201300000.0
2009-09-11 11:01:00,84.4,84.415,84.39,84.39,179500000.0
2009-09-11 11:02:00,84.395,84.44,84.38,84.38,283400000.0
2009-09-11 11:03:00,84.38,84.385,84.34,84.37,385000000.0
2009-09-11 11:04:00,84.37,84.39,84.37,84.385,138500000.0
2009-09-11 11:05:00,84.385,84.39,84.365,84.365,96200000.0
2009-09-11 11:06:00,84.365,84.395,84.35,84.395,191500000.0
2009-09-11 11:07:00,84.4,84.415,84.39,84.395,168800000.0
2009-09-11 11:08:00,84.395,84.415,84.395,84.4,111300000.0
2009-09-11 11:09:00,84.405,84.44,84.4,84.43,142200000.0
2009-09-11 11:10:00,84.43,84.44,84.41,84.41,203000000.0
2009-09-11 11:11:00,84.41,84.44,84.405,84.425,162300000.0
2009-09-11 11:12:00,84.42,84.43,84.41,84.42,125900000.0
2009-09-11 11:13:00,84.42,84.47,84.42,84.46,168100000.0
2009-09-11 11:14:00,84.46,84.48,84.455,84.46,169000000.0
2009-09-11 11:15:00,84.46,84.475,84.45,84.45,237700000.0
2009-09-11 11:16:00,84.45,84.465,84.45,84.46,119200000.0
2009-09-11 11:17:00,84.46,84.47,84.46,84.465,114300000.0
2009-09-11 11:18:00,84.46,84.46,84.45,84.45,126100000.0
2009-09-11 11:19:00,84.45,84.475,84.44,84.475,249600000.0
2009-09-11 11:20:00,84.475,84.475,84.43,84.44,315000000.0
2009-09-11 11:21:00,84.44,84.45,84.42,84.42,110100000.0
2009-09-11 11:22:00,84.42,84.42,84.375,84.41,319300000.0
2009-09-11 11:23:00,84.41,84.465,84.41,84.45,141700000.0
2009-09-11 11:24:00,84.445,84.465,84.445,84.46,44000000.0
2009-09-11 11:25:00,84.46,84.475,84.45,84.475,138500000.0
2009-09-11 11:26:00,84.475,84.495,84.465,84.495,123700000.0
2009-09-11 11:27:00,84.49,84.49,84.46,84.48,188700000.0
2009-09-11 11:28:00,84.48,84.48,84.465,84.475,130000000.0
2009-09-11 11:29:00,84.47,84.475,84.46,84.46,181200000.0
2009-09-11 11:30:00,84.46,84.465,84.46,84.46,136000000.0
2009-09-11 11:31:00,84.47,84.475,84.465,84.475,48400000.0
2009-09-11 11:32:00,84.48,84.48,84.46,84.47,141200000.0
2009-09-11 11:33:00,84.47,84.475,84.46,84.47,124400000.0
2009-09-11 11:34:00,84.475,84.48,84.46,84.465,193200000.0
2009-09-11 11:35:00,84.465,84.475,84.46,84.47,122900000.0
2009-09-11 11:36:00,84.475,84.48,84.465,84.48,99300000.0
2009-09-11 11:37:00,84.485,84.5,84.48,84.495,108100000.0
2009-09-11 11:38:00,84.49,84.52,84.485,84.52,78100000.0
2009-09-11 11:39:00,84.51,84.51,84.51,84.51,20200000.0
2009-09-11 11:40:00,84.51,84.53,84.51,84.52,118200000.0
2009-09-11 11:41:00,84.52,84.54,84.52,84.52,191300000.0
2009-09-11 11:42:00,84.52,84.525,84.5,84.51,94300000.0
2009-09-11 11:43:00,84.51,84.51,84.49,84.495,95900000.0
2009-09-11 11:44:00,84.495,84.51,84.49,84.5,171200000.0
2009-09-11 11:45:00,84.5,84.53,84.5,84.52,128900000.0
2009-09-11 11:46:00,84.52,84.535,84.52,84.535,46600000.0
2009-09-11 11:47:00,84.535,84.55,84.535,84.54,107300000.0
2009-09-11 11:48:00,84.54,84.54,84.51,84.52,92900000.0
2009-09-11 11:49:00,84.52,84.54,84.52,84.53,119000000.0
2009-09-11 11:50:00,84.54,84.55,84.53,84.55,272300000.0
2009-09-11 11:51:00,84.55,84.565,84.54,84.55,285200000.0
2009-09-11 11:52:00,84.55,84.56,84.55,84.56,127600000.0
2009-09-11 11:53:00,84.55,84.55,84.54,84.55,167100000.0
2009-09-11 11:54:00,84.55,84.56,84.55,84.55,81800000.0
2009-09-11 11:55:00,84.555,84.565,84.555,84.56,31900000.0
2009-09-11 11:56:00,84.555,84.565,84.545,84.545,39500000.0
2009-09-11 11:57:00,84.54,84.555,84.54,84.55,78500000.0
2009-09-11 11:58:00,84.55,84.55,84.52,84.52,83000000.0
2009-09-11 11:59:00,84.525,84.53,84.5,84.5,89000000.0
2009-09-11 12:00:00,84.495,84.5,84.495,84.5,36200000.0
2009-09-11 12:01:00,84.495,84.53,84.495,84.52,127800000.0
2009-09-11 12:02:00,84.52,84.53,84.505,84.51,90000000.0
2009-09-11 12:03:00,84.51,84.51,84.51,84.51,33100000.0
2009-09-11 12:04:00,84.51,84.535,84.51,84.53,95700000.0
2009-09-11 12:05:00,84.53,84.535,84.52,84.525,103900000.0
2009-09-11 12:06:00,84.53,84.53,84.52,84.53,79800000.0
2009-09-11 12:07:00,84.53,84.55,84.53,84.535,87700000.0
2009-09-11 12:08:00,84.535,84.535,84.51,84.51,148600000.0
2009-09-11 12:09:00,84.51,84.52,84.51,84.515,127600000.0
2009-09-11 12:10:00,84.515,84.52,84.5,84.5,64800000.0
2009-09-11 12:11:00,84.5,84.505,84.5,84.5,86000000.0
2009-09-11 12:12:00,84.505,84.51,84.48,84.49,196200000.0
2009-09-11 12:13:00,84.49,84.52,84.49,84.49,148800000.0
2009-09-11 12:14:00,84.485,84.5,84.48,84.5,103500000.0
2009-09-11 12:15:00,84.51,84.515,84.51,84.51,13300000.0
2009-09-11 12:16:00,84.51,84.51,84.51,84.51,38000000.0
2009-09-11 12:17:00,84.51,84.525,84.51,84.525,19100000.0
2009-09-11 12:18:00,84.52,84.52,84.5,84.5,33600000.0
2009-09-11 12:19:00,84.5,84.515,84.5,84.51,62200000.0
2009-09-11 12:20:00,84.51,84.51,84.5,84.51,61600000.0
2009-09-11 12:21:00,84.51,84.51,84.46,84.48,105700000.0
2009-09-11 12:22:00,84.47,84.47,84.455,84.455,175600000.0
2009-09-11 12:23:00,84.455,84.465,84.45,84.45,206100000.0
2009-09-11 12:24:00,84.45,84.48,84.45,84.48,95600000.0
2009-09-11 12:25:00,84.48,84.49,84.47,84.48,107500000.0
2009-09-11 12:26:00,84.48,84.48,84.48,84.48,72800000.0
2009-09-11 12:27:00,84.48,84.49,84.47,84.475,126700000.0
2009-09-11 12:28:00,84.475,84.49,84.46,84.47,162000000.0
2009-09-11 12:29:00,84.47,84.5,84.47,84.48,160100000.0
2009-09-11 12:30:00,84.48,84.485,84.475,84.48,42300000.0
2009-09-11 12:31:00,84.48,84.49,84.47,84.47,178000000.0
2009-09-11 12:32:00,84.47,84.49,84.46,84.485,189900000.0
2009-09-11 12:33:00,84.485,84.485,84.48,84.48,76900000.0
2009-09-11 12:34:00,84.48,84.48,84.445,84.46,136900000.0
2009-09-11 12:35:00,84.46,84.46,84.445,84.45,195700000.0
2009-09-11 12:36:00,84.45,84.45,84.435,84.435,66600000.0
2009-09-11 12:37:00,84.44,84.44,84.4,84.405,141700000.0
2009-09-11 12:38:00,84.41,84.435,84.405,84.42,199100000.0
2009-09-11 12:39:00,84.42,84.42,84.4,84.41,117800000.0
2009-09-11 12:40:00,84.41,84.465,84.41,84.455,199600000.0
2009-09-11 12:41:00,84.455,84.455,84.445,84.445,103200000.0
2009-09-11 12:42:00,84.45,84.48,84.45,84.465,184700000.0
2009-09-11 12:43:00,84.465,84.47,84.46,84.47,100600000.0
2009-09-11 12:44:00,84.47,84.47,84.455,84.47,144500000.0
2009-09-11 12:45:00,84.47,84.475,84.46,84.46,137100000.0
2009-09-11 12:46:00,84.46,84.5,84.46,84.49,269300000.0
2009-09-11 12:47:00,84.49,84.5,84.48,84.49,245800000.0
2009-09-11 12:48:00,84.49,84.49,84.45,84.47,157100000.0
2009-09-11 12:49:00,84.47,84.5,84.47,84.49,302200000.0
2009-09-11 12:50:00,84.485,84.5,84.475,84.49,151300000.0
2009-09-11 12:51:00,84.49,84.505,84.49,84.5,71500000.0
2009-09-11 12:52:00,84.5,84.51,84.49,84.495,136500000.0
2009-09-11 12:53:00,84.5,84.52,84.49,84.5,138000000.0
2009-09-11 12:54:00,84.5,84.52,84.49,84.5,121400000.0
2009-09-11 12:55:00,84.5,84.5,84.47,84.47,145200000.0
2009-09-11 12:56:00,84.47,84.5,84.47,84.5,143100000.0
2009-09-11 12:57:00,84.5,84.515,84.46,84.46,288600000.0
2009-09-11 12:58:00,84.46,84.52,84.46,84.52,121900000.0
2009-09-11 12:59:00,84.52,84.52,84.49,84.505,153100000.0
2009-09-11 13:00:00,84.5,84.5,84.48,84.5,227800000.0
2009-09-11 13:01:00,84.485,84.495,84.475,84.495,62000000.0
2009-09-11 13:02:00,84.495,84.495,84.465,84.48,230800000.0
2009-09-11 13:03:00,84.47,84.475,84.46,84.46,80700000.0
2009-09-11 13:04:00,84.46,84.47,84.455,84.46,137300000.0
2009-09-11 13:05:00,84.455,84.465,84.43,84.44,200000000.0
2009-09-11 13:06:00,84.44,84.45,84.43,84.44,114900000.0
2009-09-11 13:07:00,84.44,84.44,84.42,84.42,102900000.0
2009-09-11 13:08:00,84.42,84.43,84.42,84.425,87200000.0
2009-09-11 13:09:00,84.425,84.445,84.42,84.42,122800000.0
2009-09-11 13:10:00,84.42,84.44,84.415,84.44,228300000.0
2009-09-11 13:11:00,84.44,84.45,84.43,84.43,81700000.0
2009-09-11 13:12:00,84.43,84.43,84.42,84.425,57700000.0
2009-09-11 13:13:00,84.42,84.42,84.41,84.42,90100000.0
2009-09-11 13:14:00,84.42,84.455,84.42,84.445,160800000.0
2009-09-11 13:15:00,84.455,84.47,84.44,84.45,107300000.0
2009-09-11 13:16:00,84.45,84.45,84.43,84.43,235200000.0
2009-09-11 13:17:00,84.43,84.435,84.415,84.42,77500000.0
2009-09-11 13:18:00,84.42,84.43,84.42,84.425,136000000.0
2009-09-11 13:19:00,84.425,84.425,84.405,84.415,60500000.0
2009-09-11 13:20:00,84.415,84.415,84.38,84.385,66600000.0
2009-09-11 13:21:00,84.38,84.39,84.38,84.385,104900000.0
2009-09-11 13:22:00,84.385,84.385,84.37,84.375,137000000.0
2009-09-11 13:23:00,84.375,84.38,84.35,84.365,89400000.0
2009-09-11 13:24:00,84.365,84.37,84.34,84.345,104500000.0
2009-09-11 13:25:00,84.345,84.365,84.345,84.35,101600000.0
2009-09-11 13:26:00,84.355,84.355,84.34,84.34,42900000.0
2009-09-11 13:27:00,84.35,84.37,84.35,84.355,218100000.0
2009-09-11 13:28:00,84.36,84.36,84.35,84.35,130400000.0
2009-09-11 13:29:00,84.35,84.365,84.345,84.365,100000000.0
2009-09-11 13:30:00,84.365,84.365,84.315,84.315,95300000.0
2009-09-11 13:31:00,84.32,84.345,84.305,84.34,164600000.0
2009-09-11 13:32:00,84.34,84.34,84.33,84.33,94900000.0
2009-09-11 13:33:00,84.335,84.36,84.335,84.36,50700000.0
2009-09-11 13:34:00,84.365,84.39,84.365,84.375,93800000.0
2009-09-11 13:35:00,84.375,84.385,84.365,84.375,61900000.0
2009-09-11 13:36:00,84.375,84.4,84.37,84.385,76900000.0
2009-09-11 13:37:00,84.38,84.405,84.365,84.365,136700000.0
2009-09-11 13:38:00,84.365,84.38,84.34,84.345,117800000.0
2009-09-11 13:39:00,84.345,84.365,84.325,84.34,116300000.0
2009-09-11 13:40:00,84.335,84.335,84.31,84.31,43300000.0
2009-09-11 13:41:00,84.32,84.325,84.3,84.32,36900000.0
2009-09-11 13:42:00,84.32,84.33,84.315,84.33,128300000.0
2009-09-11 13:43:00,84.34,84.375,84.335,84.375,72200000.0
2009-09-11 13:44:00,84.375,84.39,84.365,84.38,174400000.0
2009-09-11 13:45:00,84.385,84.4,84.38,84.4,67500000.0
2009-09-11 13:46:00,84.4,84.435,84.4,84.42,158300000.0
2009-09-11 13:47:00,84.42,84.425,84.375,84.38,235300000.0
2009-09-11 13:48:00,84.385,84.39,84.37,84.38,156400000.0
2009-09-11 13:49:00,84.38,84.385,84.37,84.38,92300000.0
2009-09-11 13:50:00,84.38,84.39,84.37,84.375,164100000.0
2009-09-11 13:51:00,84.38,84.395,84.38,84.39,107500000.0
2009-09-11 13:52:00,84.39,84.395,84.39,84.39,37000000.0
2009-09-11 13:53:00,84.395,84.395,84.37,84.37,73100000.0
2009-09-11 13:54:00,84.37,84.38,84.35,84.36,295900000.0
2009-09-11 13:55:00,84.36,84.365,84.34,84.34,111100000.0
2009-09-11 13:56:00,84.34,84.355,84.33,84.34,95400000.0
2009-09-11 13:57:00,84.34,84.355,84.34,84.35,51300000.0
2009-09-11 13:58:00,84.345,84.37,84.34,84.37,108200000.0
2009-09-11 13:59:00,84.37,84.385,84.36,84.375,210600000.0
2009-09-11 14:00:00,84.375,84.405,84.375,84.39,200300000.0
2009-09-11 14:01:00,84.39,84.4,84.385,84.395,58700000.0
2009-09-11 14:02:00,84.4,84.415,84.4,84.41,154000000.0
2009-09-11 14:03:00,84.41,84.42,84.4,84.41,69600000.0
2009-09-11 14:04:00,84.41,84.43,84.38,84.41,215700000.0
2009-09-11 14:05:00,84.41,84.41,84.39,84.395,75600000.0
2009-09-11 14:06:00,84.39,84.4,84.38,84.395,214700000.0
2009-09-11 14:07:00,84.395,84.415,84.395,84.41,19100000.0
2009-09-11 14:08:00,84.405,84.425,84.4,84.415,89200000.0
2009-09-11 14:09:00,84.41,84.415,84.4,84.405,78800000.0
2009-09-11 14:10:00,84.405,84.41,84.405,84.405,63300000.0
2009-09-11 14:11:00,84.395,84.4,84.38,84.385,156200000.0
2009-09-11 14:12:00,84.385,84.385,84.36,84.36,101800000.0
2009-09-11 14:13:00,84.365,84.375,84.31,84.31,211200000.0
2009-09-11 14:14:00,84.31,84.345,84.31,84.315,187000000.0
2009-09-11 14:15:00,84.315,84.315,84.285,84.3,179500000.0
2009-09-11 14:16:00,84.3,84.33,84.3,84.325,123100000.0
2009-09-11 14:17:00,84.325,84.335,84.325,84.33,40500000.0
2009-09-11 14:18:00,84.33,84.33,84.3,84.3,47400000.0
2009-09-11 14:19:00,84.305,84.335,84.3,84.33,97400000.0
2009-09-11 14:20:00,84.33,84.335,84.29,84.3,261000000.0
2009-09-11 14:21:00,84.3,84.3,84.275,84.28,182500000.0
2009-09-11 14:22:00,84.28,84.315,84.27,84.31,176900000.0
2009-09-11 14:23:00,84.31,84.375,84.31,84.37,213600000.0
2009-09-11 14:24:00,84.37,84.39,84.365,84.375,210400000.0
2009-09-11 14:25:00,84.375,84.41,84.37,84.395,216500000.0
2009-09-11 14:26:00,84.395,84.395,84.38,84.385,189900000.0
2009-09-11 14:27:00,84.385,84.385,84.34,84.34,196100000.0
2009-09-11 14:28:00,84.34,84.36,84.32,84.32,125700000.0
2009-09-11 14:29:00,84.32,84.355,84.32,84.335,100700000.0
2009-09-11 14:30:00,84.335,84.385,84.325,84.385,231300000.0
2009-09-11 14:31:00,84.38,84.395,84.31,84.32,223300000.0
2009-09-11 14:32:00,84.32,84.325,84.29,84.305,254100000.0
2009-09-11 14:33:00,84.31,84.345,84.305,84.345,151200000.0
2009-09-11 14:34:00,84.34,84.365,84.33,84.33,217200000.0
2009-09-11 14:35:00,84.33,84.335,84.3,84.335,187200000.0
2009-09-11 14:36:00,84.335,84.345,84.315,84.325,134200000.0
2009-09-11 14:37:00,84.325,84.355,84.325,84.335,104400000.0
2009-09-11 14:38:00,84.345,84.35,84.325,84.325,59400000.0
2009-09-11 14:39:00,84.32,84.335,84.315,84.32,40100000.0
2009-09-11 14:40:00,84.315,84.335,84.315,84.325,103900000.0
2009-09-11 14:41:00,84.325,84.365,84.32,84.36,74300000.0
2009-09-11 14:42:00,84.36,84.365,84.35,84.36,119500000.0
2009-09-11 14:43:00,84.36,84.38,84.34,84.35,205400000.0
2009-09-11 14:44:00,84.355,84.355,84.32,84.32,165000000.0
2009-09-11 14:45:00,84.325,84.335,84.28,84.285,131100000.0
2009-09-11 14:46:00,84.285,84.31,84.285,84.3,153200000.0
2009-09-11 14:47:00,84.3,84.35,84.3,84.33,172100000.0
2009-09-11 14:48:00,84.325,84.34,84.32,84.33,95000000.0
2009-09-11 14:49:00,84.33,84.33,84.32,84.32,78200000.0
2009-09-11 14:50:00,84.32,84.325,84.265,84.31,154400000.0
2009-09-11 14:51:00,84.31,84.355,84.305,84.355,90300000.0
2009-09-11 14:52:00,84.355,84.36,84.295,84.305,143500000.0
2009-09-11 14:53:00,84.305,84.31,84.3,84.3,58100000.0
2009-09-11 14:54:00,84.3,84.34,84.295,84.34,105200000.0
2009-09-11 14:55:00,84.34,84.41,84.335,84.365,320900000.0
2009-09-11 14:56:00,84.365,84.42,84.36,84.42,234400000.0
2009-09-11 14:57:00,84.42,84.42,84.37,84.38,206500000.0
2009-09-11 14:58:00,84.385,84.405,84.38,84.405,90000000.0
2009-09-11 14:59:00,84.405,84.405,84.37,84.37,75000000.0
2009-09-11 15:00:00,84.365,84.395,84.35,84.39,248600000.0
2009-09-11 15:01:00,84.39,84.485,84.39,84.47,219700000.0
2009-09-11 15:02:00,84.475,84.475,84.425,84.44,122800000.0
2009-09-11 15:03:00,84.435,84.44,84.41,84.425,148100000.0
2009-09-11 15:04:00,84.435,84.44,84.4,84.41,102700000.0
2009-09-11 15:05:00,84.41,84.43,84.41,84.43,153800000.0
2009-09-11 15:06:00,84.43,84.45,84.425,84.45,157500000.0
2009-09-11 15:07:00,84.45,84.47,84.43,84.455,78600000.0
2009-09-11 15:08:00,84.455,84.455,84.4,84.435,152500000.0
2009-09-11 15:09:00,84.445,84.455,84.415,84.415,86200000.0
2009-09-11 15:10:00,84.415,84.44,84.4,84.42,131600000.0
2009-09-11 15:11:00,84.42,84.43,84.41,84.43,82000000.0
2009-09-11 15:12:00,84.43,84.455,84.42,84.45,61100000.0
2009-09-11 15:13:00,84.445,84.46,84.435,84.445,88400000.0
2009-09-11 15:14:00,84.445,84.46,84.435,84.445,90100000.0
2009-09-11 15:15:00,84.425,84.445,84.42,84.425,63200000.0
2009-09-11 15:16:00,84.425,84.44,84.415,84.43,94700000.0
2009-09-11 15:17:00,84.43,84.43,84.395,84.4,162600000.0
2009-09-11 15:18:00,84.405,84.405,84.375,84.38,182000000.0
2009-09-11 15:19:00,84.375,84.42,84.375,84.41,120200000.0
2009-09-11 15:20:00,84.41,84.42,84.39,84.405,83800000.0
2009-09-11 15:21:00,84.405,84.44,84.39,84.43,144100000.0
2009-09-11 15:22:00,84.435,84.44,84.38,84.38,177400000.0
2009-09-11 15:23:00,84.38,84.45,84.38,84.45,186400000.0
2009-09-11 15:24:00,84.45,84.465,84.43,84.43,224300000.0
2009-09-11 15:25:00,84.43,84.43,84.39,84.39,177200000.0
2009-09-11 15:26:00,84.395,84.42,84.36,84.41,349500000.0
2009-09-11 15:27:00,84.42,84.45,84.41,84.43,208900000.0
2009-09-11 15:28:00,84.43,84.43,84.325,84.42,351100000.0
2009-09-11 15:29:00,84.42,84.435,84.385,84.41,211500000.0
2009-09-11 15:30:00,84.41,84.415,84.355,84.37,264600000.0
2009-09-11 15:31:00,84.37,84.39,84.355,84.375,270600000.0
2009-09-11 15:32:00,84.385,84.39,84.3,84.31,302300000.0
2009-09-11 15:33:00,84.31,84.365,84.31,84.36,224800000.0
2009-09-11 15:34:00,84.365,84.39,84.35,84.36,302000000.0
2009-09-11 15:35:00,84.36,84.41,84.36,84.37,342600000.0
2009-09-11 15:36:00,84.37,84.435,84.35,84.39,356200000.0
2009-09-11 15:37:00,84.39,84.435,84.385,84.41,375800000.0
2009-09-11 15:38:00,84.41,84.43,84.39,84.41,321600000.0
2009-09-11 15:39:00,84.41,84.43,84.38,84.425,298100000.0
2009-09-11 15:40:00,84.425,84.43,84.35,84.37,276800000.0
2009-09-11 15:41:00,84.37,84.405,84.35,84.35,375900000.0
2009-09-11 15:42:00,84.35,84.355,84.325,84.325,355100000.0
2009-09-11 15:43:00,84.33,84.335,84.295,84.32,216200000.0
2009-09-11 15:44:00,84.32,84.36,84.285,84.285,270100000.0
2009-09-11 15:45:00,84.28,84.32,84.28,84.32,200500000.0
2009-09-11 15:46:00,84.32,84.32,84.265,84.31,189100000.0
2009-09-11 15:47:00,84.31,84.32,84.27,84.3,234600000.0
2009-09-11 15:48:00,84.3,84.375,84.285,84.37,229900000.0
2009-09-11 15:49:00,84.365,84.4,84.36,84.365,194100000.0
2009-09-11 15:50:00,84.365,84.375,84.28,84.295,208900000.0
2009-09-11 15:51:00,84.295,84.325,84.28,84.325,190900000.0
2009-09-11 15:52:00,84.325,84.325,84.245,84.305,255000000.0
2009-09-11 15:53:00,84.31,84.315,84.245,84.305,269500000.0
2009-09-11 15:54:00,84.3,84.325,84.24,84.325,312600000.0
2009-09-11 15:55:00,84.325,84.33,84.27,84.29,399400000.0
2009-09-11 15:56:00,84.295,84.325,84.27,84.305,368800000.0
2009-09-11 15:57:00,84.31,84.42,84.31,84.385,387300000.0
2009-09-11 15:58:00,84.385,84.41,84.36,84.395,308100000.0
2009-09-11 15:59:00,84.395,84.46,84.38,84.385,394200000.0
2009-09-11 16:00:00,84.385,84.41,84.355,84.36,302600000.0
2009-09-11 16:01:00,84.36,84.435,84.35,84.42,357500000.0
2009-09-11 16:02:00,84.425,84.425,84.36,84.37,232200000.0
2009-09-11 16:03:00,84.36,84.36,84.24,84.285,382800000.0
2009-09-11 16:04:00,84.285,84.36,84.27,84.315,241800000.0
2009-09-11 16:05:00,84.315,84.335,84.225,84.245,402300000.0
2009-09-11 16:06:00,84.255,84.255,84.16,84.185,321300000.0
2009-09-11 16:07:00,84.18,84.245,84.105,84.105,411900000.0
2009-09-11 16:08:00,84.105,84.145,84.055,84.1,469400000.0
2009-09-11 16:09:00,84.105,84.24,84.105,84.24,386100000.0
2009-09-11 16:10:00,84.25,84.255,84.165,84.21,407300000.0
2009-09-11 16:11:00,84.205,84.21,84.125,84.14,465400000.0
2009-09-11 16:12:00,84.14,84.14,84.05,84.06,420700000.0
2009-09-11 16:13:00,84.06,84.125,84.04,84.12,289500000.0
2009-09-11 16:14:00,84.115,84.145,84.07,84.09,404500000.0
2009-09-11 16:15:00,84.09,84.185,84.09,84.17,293800000.0
2009-09-11 16:16:00,84.17,84.175,84.13,84.16,290300000.0
2009-09-11 16:17:00,84.175,84.185,84.14,84.17,279300000.0
2009-09-11 16:18:00,84.17,84.205,84.165,84.205,245900000.0
2009-09-11 16:19:00,84.2,84.225,84.19,84.21,148600000.0
2009-09-11 16:20:00,84.205,84.215,84.135,84.155,175500000.0
2009-09-11 16:21:00,84.155,84.195,84.13,84.185,119100000.0
2009-09-11 16:22:00,84.18,84.18,84.14,84.14,158300000.0
2009-09-11 16:23:00,84.14,84.215,84.14,84.205,156900000.0
2009-09-11 16:24:00,84.205,84.22,84.2,84.2,185100000.0
2009-09-11 16:25:00,84.195,84.205,84.145,84.15,274800000.0
2009-09-11 16:26:00,84.15,84.185,84.12,84.175,240300000.0
2009-09-11 16:27:00,84.175,84.2,84.17,84.18,265400000.0
2009-09-11 16:28:00,84.18,84.2,84.135,84.14,225700000.0
2009-09-11 16:29:00,84.14,84.17,84.13,84.16,262500000.0
2009-09-11 16:30:00,84.16,84.21,84.16,84.21,201500000.0
2009-09-11 16:31:00,84.21,84.26,84.21,84.26,224900000.0
2009-09-11 16:32:00,84.26,84.295,84.25,84.27,242800000.0
2009-09-11 16:33:00,84.27,84.3,84.26,84.28,222600000.0
2009-09-11 16:34:00,84.27,84.3,84.25,84.29,144700000.0
2009-09-11 16:35:00,84.295,84.33,84.28,84.32,264300000.0
2009-09-11 16:36:00,84.32,84.32,84.28,84.305,228000000.0
2009-09-11 16:37:00,84.305,84.345,84.29,84.305,224300000.0
2009-09-11 16:38:00,84.3,84.3,84.265,84.27,164200000.0
2009-09-11 16:39:00,84.27,84.275,84.235,84.26,203800000.0
2009-09-11 16:40:00,84.255,84.275,84.245,84.25,120900000.0
2009-09-11 16:41:00,84.25,84.28,84.25,84.25,189600000.0
2009-09-11 16:42:00,84.26,84.3,84.26,84.29,226700000.0
2009-09-11 16:43:00,84.29,84.385,84.29,84.36,304300000.0
2009-09-11 16:44:00,84.36,84.36,84.31,84.32,254900000.0
2009-09-11 16:45:00,84.32,84.36,84.27,84.35,210700000.0
2009-09-11 16:46:00,84.35,84.35,84.305,84.31,301300000.0
2009-09-11 16:47:00,84.315,84.335,84.3,84.325,386700000.0
2009-09-11 16:48:00,84.32,84.325,84.27,84.29,293500000.0
2009-09-11 16:49:00,84.29,84.35,84.255,84.255,216200000.0
2009-09-11 16:50:00,84.255,84.285,84.24,84.265,186100000.0
2009-09-11 16:51:00,84.26,84.26,84.235,84.255,243700000.0
2009-09-11 16:52:00,84.255,84.295,84.255,84.275,285800000.0
2009-09-11 16:53:00,84.28,84.295,84.24,84.28,172300000.0
2009-09-11 16:54:00,84.275,84.295,84.25,84.27,285500000.0
2009-09-11 16:55:00,84.265,84.3,84.24,84.3,263700000.0
2009-09-11 16:56:00,84.31,84.34,84.275,84.29,229200000.0
2009-09-11 16:57:00,84.29,84.335,84.27,84.28,192600000.0
2009-09-11 16:58:00,84.28,84.29,84.25,84.25,193100000.0
2009-09-11 16:59:00,84.245,84.36,84.23,84.32,431900000.0
2009-09-11 17:00:00,84.32,84.35,84.31,84.33,448700000.0
2009-09-11 17:01:00,84.33,84.36,84.31,84.36,371600000.0
2009-09-11 17:02:00,84.36,84.385,84.345,84.37,255300000.0
2009-09-11 17:03:00,84.375,84.385,84.34,84.34,197300000.0
2009-09-11 17:04:00,84.345,84.35,84.32,84.35,138500000.0
2009-09-11 17:05:00,84.35,84.38,84.325,84.38,186700000.0
2009-09-11 17:06:00,84.38,84.44,84.38,84.42,261200000.0
2009-09-11 17:07:00,84.42,84.42,84.36,84.39,190800000.0
2009-09-11 17:08:00,84.4,84.435,84.38,84.41,235300000.0
2009-09-11 17:09:00,84.415,84.455,84.34,84.455,306300000.0
2009-09-11 17:10:00,84.45,84.48,84.4,84.42,285400000.0
2009-09-11 17:11:00,84.42,84.44,84.415,84.43,299800000.0
2009-09-11 17:12:00,84.43,84.44,84.39,84.4,310500000.0
2009-09-11 17:13:00,84.4,84.425,84.385,84.39,324300000.0
2009-09-11 17:14:00,84.385,84.435,84.365,84.42,301300000.0
2009-09-11 17:15:00,84.42,84.425,84.38,84.38,284400000.0
2009-09-11 17:16:00,84.38,84.385,84.32,84.325,209500000.0
2009-09-11 17:17:00,84.325,84.33,84.235,84.28,385500000.0
2009-09-11 17:18:00,84.28,84.28,84.165,84.19,459200000.0
2009-09-11 17:19:00,84.19,84.275,84.19,84.255,438100000.0
2009-09-11 17:20:00,84.26,84.26,84.175,84.195,402600000.0
2009-09-11 17:21:00,84.195,84.2,84.155,84.17,312300000.0
2009-09-11 17:22:00,84.17,84.265,84.17,84.25,337900000.0
2009-09-11 17:23:00,84.26,84.265,84.24,84.245,162000000.0
2009-09-11 17:24:00,84.24,84.265,84.22,84.24,277200000.0
2009-09-11 17:25:00,84.24,84.25,84.225,84.24,149600000.0
2009-09-11 17:26:00,84.24,84.24,84.17,84.215,169600000.0
2009-09-11 17:27:00,84.215,84.215,84.145,84.15,285400000.0
2009-09-11 17:28:00,84.15,84.205,84.15,84.195,181600000.0
2009-09-11 17:29:00,84.19,84.21,84.17,84.17,224400000.0
2009-09-11 17:30:00,84.175,84.18,84.13,84.165,247600000.0
2009-09-11 17:31:00,84.165,84.17,84.115,84.16,195000000.0
2009-09-11 17:32:00,84.16,84.16,84.09,84.09,390900000.0
2009-09-11 17:33:00,84.09,84.105,84.09,84.1,116300000.0
2009-09-11 17:34:00,84.1,84.18,84.1,84.17,259300000.0
2009-09-11 17:35:00,84.17,84.18,84.14,84.18,227800000.0
2009-09-11 17:36:00,84.175,84.175,84.11,84.125,206200000.0
2009-09-11 17:37:00,84.125,84.14,84.1,84.1,222500000.0
2009-09-11 17:38:00,84.105,84.125,84.07,84.075,308000000.0
2009-09-11 17:39:00,84.075,84.155,84.07,84.155,167500000.0
2009-09-11 17:40:00,84.15,84.16,84.11,84.13,234200000.0
2009-09-11 17:41:00,84.125,84.14,84.09,84.14,231200000.0
2009-09-11 17:42:00,84.14,84.155,84.095,84.1,213700000.0
2009-09-11 17:43:00,84.1,84.105,84.06,84.1,273000000.0
2009-09-11 17:44:00,84.11,84.145,84.09,84.11,265600000.0
2009-09-11 17:45:00,84.11,84.11,84.01,84.03,265700000.0
2009-09-11 17:46:00,84.03,84.05,84.02,84.025,220500000.0
2009-09-11 17:47:00,84.025,84.025,83.97,84.005,202600000.0
2009-09-11 17:48:00,84.005,84.005,83.965,83.98,205000000.0
2009-09-11 17:49:00,83.98,83.98,83.935,83.94,217800000.0
2009-09-11 17:50:00,83.95,83.995,83.95,83.995,257300000.0
2009-09-11 17:51:00,83.995,84.01,83.99,84.0,229200000.0
2009-09-11 17:52:00,84.0,84.01,83.96,83.98,249900000.0
2009-09-11 17:53:00,83.98,84.01,83.96,84.0,222100000.0
2009-09-11 17:54:00,84.0,84.01,83.96,83.98,220900000.0
2009-09-11 17:55:00,83.975,84.005,83.96,83.98,158100000.0
2009-09-11 17:56:00,83.98,83.99,83.965,83.965,104600000.0
2009-09-11 17:57:00,83.96,83.975,83.945,83.955,107000000.0
2009-09-11 17:58:00,83.955,83.98,83.94,83.97,189800000.0
2009-09-11 17:59:00,83.97,84.055,83.97,84.055,159800000.0
2009-09-11 18:00:00,84.05,84.07,84.04,84.07,223500000.0
2009-09-11 18:01:00,84.065,84.07,84.03,84.03,148400000.0
2009-09-11 18:02:00,84.03,84.05,84.03,84.045,112400000.0
2009-09-11 18:03:00,84.05,84.07,84.045,84.06,188200000.0
2009-09-11 18:04:00,84.06,84.06,84.045,84.05,122400000.0
2009-09-11 18:05:00,84.05,84.06,84.04,84.04,43800000.0
2009-09-11 18:06:00,84.04,84.04,84.005,84.04,191800000.0
2009-09-11 18:07:00,84.035,84.075,84.035,84.07,120000000.0
2009-09-11 18:08:00,84.065,84.08,84.04,84.04,231000000.0
2009-09-11 18:09:00,84.05,84.065,84.04,84.05,181100000.0
2009-09-11 18:10:00,84.05,84.105,84.05,84.06,150200000.0
2009-09-11 18:11:00,84.06,84.07,84.035,84.06,109300000.0
2009-09-11 18:12:00,84.06,84.085,84.06,84.07,105000000.0
2009-09-11 18:13:00,84.07,84.12,84.07,84.115,135900000.0
2009-09-11 18:14:00,84.12,84.135,84.11,84.11,174600000.0
2009-09-11 18:15:00,84.11,84.145,84.11,84.14,119700000.0
2009-09-11 18:16:00,84.14,84.165,84.12,84.145,144200000.0
2009-09-11 18:17:00,84.145,84.15,84.13,84.145,114900000.0
2009-09-11 18:18:00,84.14,84.15,84.12,84.14,155300000.0
2009-09-11 18:19:00,84.145,84.155,84.13,84.13,116500000.0
2009-09-11 18:20:00,84.13,84.14,84.085,84.085,159500000.0
2009-09-11 18:21:00,84.08,84.08,84.02,84.03,159200000.0
2009-09-11 18:22:00,84.03,84.035,84.015,84.03,43600000.0
2009-09-11 18:23:00,84.02,84.02,83.965,83.965,133300000.0
2009-09-11 18:24:00,83.965,83.965,83.91,83.92,191000000.0
2009-09-11 18:25:00,83.92,83.92,83.87,83.875,144800000.0
2009-09-11 18:26:00,83.88,83.88,83.815,83.855,149700000.0
2009-09-11 18:27:00,83.855,83.885,83.83,83.88,192000000.0
2009-09-11 18:28:00,83.875,83.89,83.87,83.88,95400000.0
2009-09-11 18:29:00,83.88,83.9,83.875,83.9,102500000.0
2009-09-11 18:30:00,83.905,83.935,83.9,83.93,161200000.0
2009-09-11 18:31:00,83.93,83.93,83.89,83.895,169800000.0
2009-09-11 18:32:00,83.895,83.92,83.895,83.915,125200000.0
2009-09-11 18:33:00,83.915,83.915,83.88,83.89,181600000.0
2009-09-11 18:34:00,83.905,83.955,83.905,83.94,112400000.0
2009-09-11 18:35:00,83.94,83.97,83.925,83.97,119700000.0
2009-09-11 18:36:00,83.97,83.99,83.955,83.985,229000000.0
2009-09-11 18:37:00,83.985,83.985,83.895,83.895,133700000.0
2009-09-11 18:38:00,83.9,83.9,83.78,83.79,301900000.0
2009-09-11 18:39:00,83.79,83.845,83.79,83.83,175500000.0
2009-09-11 18:40:00,83.83,83.89,83.83,83.87,182400000.0
2009-09-11 18:41:00,83.87,83.89,83.87,83.88,117000000.0
2009-09-11 18:42:00,83.88,83.905,83.875,83.88,225700000.0
2009-09-11 18:43:00,83.88,83.905,83.87,83.9,155900000.0
2009-09-11 18:44:00,83.9,83.955,83.895,83.955,154500000.0
2009-09-11 18:45:00,83.955,83.99,83.935,83.96,178300000.0
2009-09-11 18:46:00,83.96,83.985,83.96,83.98,136300000.0
2009-09-11 18:47:00,83.98,83.98,83.94,83.94,162200000.0
2009-09-11 18:48:00,83.94,83.945,83.935,83.94,119200000.0
2009-09-11 18:49:00,83.935,83.95,83.935,83.935,76900000.0
2009-09-11 18:50:00,83.935,83.96,83.935,83.94,203200000.0
2009-09-11 18:51:00,83.94,83.96,83.94,83.95,56600000.0
2009-09-11 18:52:00,83.95,83.95,83.94,83.945,106400000.0
2009-09-11 18:53:00,83.945,83.99,83.945,83.975,115200000.0
2009-09-11 18:54:00,83.975,83.98,83.96,83.97,67000000.0
2009-09-11 18:55:00,83.965,83.985,83.965,83.97,116900000.0
2009-09-11 18:56:00,83.97,84.01,83.965,83.99,109300000.0
2009-09-11 18:57:00,83.99,84.035,83.99,84.025,34600000.0
2009-09-11 18:58:00,84.03,84.055,84.025,84.025,111200000.0
2009-09-11 18:59:00,84.025,84.025,83.965,83.97,151000000.0
2009-09-11 19:00:00,83.955,83.995,83.945,83.99,129500000.0
2009-09-11 19:01:00,83.99,83.995,83.98,83.99,109700000.0
2009-09-11 19:02:00,83.99,83.99,83.93,83.94,153300000.0
2009-09-11 19:03:00,83.94,83.94,83.92,83.92,146500000.0
2009-09-11 19:04:00,83.92,83.94,83.92,83.92,140300000.0
2009-09-11 19:05:00,83.925,83.93,83.91,83.92,126300000.0
2009-09-11 19:06:00,83.92,83.92,83.85,83.86,296900000.0
2009-09-11 19:07:00,83.865,83.87,83.835,83.835,156900000.0
2009-09-11 19:08:00,83.835,83.875,83.835,83.86,116900000.0
2009-09-11 19:09:00,83.865,83.895,83.86,83.87,195800000.0
2009-09-11 19:10:00,83.87,83.915,83.87,83.89,159000000.0
2009-09-11 19:11:00,83.885,83.915,83.885,83.9,83500000.0
2009-09-11 19:12:00,83.9,83.905,83.885,83.885,26100000.0
2009-09-11 19:13:00,83.885,83.885,83.87,83.87,73100000.0
2009-09-11 19:14:00,83.87,83.885,83.87,83.88,94900000.0
2009-09-11 19:15:00,83.88,83.905,83.87,83.905,127500000.0
2009-09-11 19:16:00,83.905,83.955,83.905,83.95,139400000.0
2009-09-11 19:17:00,83.955,83.98,83.925,83.965,117700000.0
2009-09-11 19:18:00,83.985,84.005,83.97,83.99,59100000.0
2009-09-11 19:19:00,83.985,83.99,83.94,83.945,85300000.0
2009-09-11 19:20:00,83.94,83.98,83.94,83.98,90800000.0
2009-09-11 19:21:00,83.98,83.98,83.925,83.945,202800000.0
2009-09-11 19:22:00,83.965,83.98,83.96,83.96,55700000.0
2009-09-11 19:23:00,83.965,83.97,83.94,83.94,146700000.0
2009-09-11 19:24:00,83.94,83.945,83.9,83.9,96900000.0
2009-09-11 19:25:00,83.9,83.92,83.89,83.92,71500000.0
2009-09-11 19:26:00,83.915,83.93,83.91,83.92,61200000.0
2009-09-11 19:27:00,83.915,83.93,83.91,83.925,34400000.0
2009-09-11 19:28:00,83.92,83.945,83.92,83.94,26700000.0
2009-09-11 19:29:00,83.945,83.945,83.91,83.93,130900000.0
2009-09-11 19:30:00,83.935,83.945,83.925,83.945,105100000.0
2009-09-11 19:31:00,83.945,83.96,83.94,83.96,115200000.0
2009-09-11 19:32:00,83.965,83.965,83.955,83.955,21200000.0
2009-09-11 19:33:00,83.96,83.985,83.96,83.985,35500000.0
2009-09-11 19:34:00,83.95,83.985,83.945,83.98,129200000.0
2009-09-11 19:35:00,83.985,84.005,83.96,83.96,153000000.0
2009-09-11 19:36:00,83.96,83.97,83.935,83.935,161000000.0
2009-09-11 19:37:00,83.94,83.945,83.93,83.93,65200000.0
2009-09-11 19:38:00,83.93,83.94,83.925,83.935,105100000.0
2009-09-11 19:39:00,83.94,83.95,83.93,83.945,81400000.0
2009-09-11 19:40:00,83.945,83.96,83.945,83.96,57000000.0
2009-09-11 19:41:00,83.955,83.97,83.945,83.955,72800000.0
2009-09-11 19:42:00,83.955,83.96,83.91,83.91,164400000.0
2009-09-11 19:43:00,83.91,83.925,83.89,83.92,186800000.0
2009-09-11 19:44:00,83.92,83.96,83.91,83.92,174600000.0
2009-09-11 19:45:00,83.92,83.935,83.915,83.92,96700000.0
2009-09-11 19:46:00,83.92,83.93,83.9,83.91,90800000.0
2009-09-11 19:47:00,83.905,83.995,83.905,83.99,209400000.0
2009-09-11 19:48:00,83.99,84.01,83.95,83.95,236300000.0
2009-09-11 19:49:00,83.95,83.975,83.94,83.97,144400000.0
2009-09-11 19:50:00,83.97,84.005,83.97,83.99,161600000.0
2009-09-11 19:51:00,83.99,83.99,83.97,83.97,82500000.0
2009-09-11 19:52:00,83.975,84.01,83.975,84.01,73600000.0
2009-09-11 19:53:00,84.01,84.035,84.005,84.01,50400000.0
2009-09-11 19:54:00,84.01,84.045,84.01,84.03,126900000.0
2009-09-11 19:55:00,84.03,84.03,84.0,84.02,112500000.0
2009-09-11 19:56:00,84.015,84.02,83.995,84.0,135100000.0
2009-09-11 19:57:00,84.0,84.0,83.975,83.98,126500000.0
2009-09-11 19:58:00,83.975,84.005,83.975,84.0,99600000.0
2009-09-11 19:59:00,84.0,84.005,83.985,83.985,48900000.0
2009-09-11 20:00:00,83.985,84.015,83.98,84.0,91500000.0
2009-09-11 20:01:00,84.0,84.02,84.0,84.005,104600000.0
2009-09-11 20:02:00,84.005,84.045,84.005,84.04,98600000.0
2009-09-11 20:03:00,84.045,84.07,84.04,84.065,96600000.0
2009-09-11 20:04:00,84.07,84.085,84.07,84.08,144400000.0
2009-09-11 20:05:00,84.08,84.08,84.045,84.045,130700000.0
2009-09-11 20:06:00,84.045,84.045,84.03,84.04,87900000.0
2009-09-11 20:07:00,84.045,84.06,84.04,84.06,100700000.0
2009-09-11 20:08:00,84.055,84.09,84.055,84.07,90000000.0
2009-09-11 20:09:00,84.07,84.08,84.04,84.04,86300000.0
2009-09-11 20:10:00,84.045,84.05,84.02,84.025,153900000.0
2009-09-11 20:11:00,84.02,84.02,84.0,84.0,31400000.0
2009-09-11 20:12:00,83.995,84.01,83.995,84.01,42600000.0
2009-09-11 20:13:00,84.01,84.045,84.005,84.01,146200000.0
2009-09-11 20:14:00,84.01,84.02,84.0,84.015,81500000.0
2009-09-11 20:15:00,84.01,84.015,84.0,84.01,79000000.0
2009-09-11 20:16:00,84.01,84.03,84.0,84.01,108400000.0
2009-09-11 20:17:00,84.015,84.015,84.005,84.01,25400000.0
2009-09-11 20:18:00,84.02,84.02,84.0,84.01,81600000.0
2009-09-11 20:19:00,84.0,84.0,83.99,83.99,88100000.0
2009-09-11 20:20:00,83.995,83.995,83.985,83.995,65800000.0
2009-09-11 20:21:00,84.0,84.03,83.995,84.005,64900000.0
2009-09-11 20:22:00,84.01,84.025,83.995,84.02,84200000.0
2009-09-11 20:23:00,84.015,84.025,84.005,84.015,86900000.0
2009-09-11 20:24:00,84.01,84.03,84.0,84.0,132800000.0
2009-09-11 20:25:00,84.0,84.045,83.99,84.03,304400000.0
2009-09-11 20:26:00,84.035,84.035,83.995,84.0,135600000.0
2009-09-11 20:27:00,84.005,84.005,83.98,83.98,129600000.0
2009-09-11 20:28:00,83.965,83.965,83.92,83.96,115400000.0
2009-09-11 20:29:00,83.96,83.98,83.95,83.98,149000000.0
2009-09-11 20:30:00,83.98,84.02,83.98,84.02,169500000.0
2009-09-11 20:31:00,84.02,84.04,84.01,84.015,62400000.0
2009-09-11 20:32:00,84.015,84.035,84.01,84.02,85000000.0
2009-09-11 20:33:00,84.02,84.035,84.015,84.035,53500000.0
2009-09-11 20:34:00,84.035,84.045,84.03,84.04,71900000.0
2009-09-11 20:35:00,84.04,84.045,84.03,84.04,96400000.0
2009-09-11 20:36:00,84.045,84.05,84.03,84.04,61400000.0
2009-09-11 20:37:00,84.045,84.05,84.04,84.045,53700000.0
2009-09-11 20:38:00,84.045,84.05,84.035,84.04,50100000.0
2009-09-11 20:39:00,84.04,84.045,84.03,84.03,116500000.0
2009-09-11 20:40:00,84.03,84.04,84.025,84.025,64500000.0
2009-09-11 20:41:00,84.025,84.025,84.02,84.02,37500000.0
2009-09-11 20:42:00,84.025,84.025,84.02,84.02,4800000.0
2009-09-11 20:43:00,84.02,84.02,84.015,84.02,31300000.0
2009-09-11 20:44:00,84.02,84.02,84.015,84.02,26400000.0
2009-09-11 20:45:00,84.025,84.035,84.025,84.03,54900000.0
2009-09-11 20:46:00,84.03,84.04,84.025,84.04,54300000.0
2009-09-11 20:47:00,84.04,84.065,84.04,84.065,70000000.0
2009-09-11 20:48:00,84.065,84.065,84.04,84.055,68400000.0
2009-09-11 20:49:00,84.06,84.065,84.06,84.06,33400000.0
2009-09-11 20:50:00,84.07,84.08,84.07,84.07,85300000.0
2009-09-11 20:51:00,84.07,84.08,84.05,84.05,45500000.0
2009-09-11 20:52:00,84.05,84.065,84.035,84.035,54200000.0
2009-09-11 20:53:00,84.035,84.045,84.035,84.04,23900000.0
2009-09-11 20:54:00,84.04,84.065,84.04,84.05,81300000.0
2009-09-11 20:55:00,84.055,84.105,84.055,84.1,79900000.0
2009-09-11 20:56:00,84.095,84.11,84.095,84.1,60100000.0
2009-09-11 20:57:00,84.1,84.1,84.045,84.05,84000000.0
2009-09-11 20:58:00,84.055,84.095,84.055,84.08,124000000.0
2009-09-11 20:59:00,84.08,84.09,84.07,84.09,122200000.0
2009-09-11 21:00:00,84.09,84.09,84.07,84.09,132900000.0
2009-09-11 21:01:00,84.09,84.09,84.075,84.075,38800000.0
2009-09-11 21:02:00,84.075,84.075,84.07,84.07,23700000.0
2009-09-11 21:03:00,84.07,84.075,84.06,84.075,167600000.0
2009-09-11 21:04:00,84.075,84.075,84.065,84.075,65100000.0
2009-09-11 21:05:00,84.075,84.105,84.075,84.095,45900000.0
2009-09-11 21:06:00,84.09,84.105,84.085,84.105,42800000.0
2009-09-11 21:07:00,84.11,84.11,84.095,84.1,27500000.0
2009-09-11 21:08:00,84.095,84.105,84.09,84.105,56800000.0
2009-09-11 21:09:00,84.095,84.095,84.08,84.08,119600000.0
2009-09-11 21:10:00,84.08,84.115,84.08,84.11,124500000.0
2009-09-11 21:11:00,84.11,84.115,84.11,84.11,85400000.0
2009-09-11 21:12:00,84.12,84.135,84.12,84.12,102500000.0
2009-09-11 21:13:00,84.125,84.14,84.115,84.13,69800000.0
2009-09-11 21:14:00,84.13,84.165,84.125,84.16,41300000.0
2009-09-11 21:15:00,84.165,84.175,84.14,84.145,175200000.0
2009-09-11 21:16:00,84.14,84.15,84.14,84.15,68100000.0
2009-09-11 21:17:00,84.15,84.16,84.15,84.16,47700000.0
2009-09-11 21:18:00,84.16,84.16,84.14,84.145,71300000.0
2009-09-11 21:19:00,84.145,84.145,84.125,84.135,64100000.0
2009-09-11 21:20:00,84.13,84.145,84.13,84.13,37900000.0
2009-09-11 21:21:00,84.13,84.135,84.12,84.135,67700000.0
2009-09-11 21:22:00,84.135,84.165,84.135,84.165,54400000.0
2009-09-11 21:23:00,84.165,84.185,84.165,84.185,33600000.0
2009-09-11 21:24:00,84.18,84.185,84.16,84.165,84900000.0
2009-09-11 21:25:00,84.165,84.17,84.155,84.165,47500000.0
2009-09-11 21:26:00,84.165,84.175,84.14,84.15,100200000.0
2009-09-11 21:27:00,84.15,84.16,84.145,84.145,43500000.0
2009-09-11 21:28:00,84.145,84.17,84.145,84.16,70000000.0
2009-09-11 21:29:00,84.16,84.18,84.16,84.17,68000000.0
2009-09-11 21:30:00,84.17,84.17,84.16,84.17,34500000.0
2009-09-11 21:31:00,84.17,84.17,84.15,84.16,71100000.0
2009-09-11 21:32:00,84.16,84.16,84.16,84.16,28800000.0
2009-09-11 21:33:00,84.16,84.17,84.15,84.15,117700000.0
2009-09-11 21:34:00,84.15,84.16,84.15,84.15,71200000.0
2009-09-11 21:35:00,84.15,84.155,84.14,84.14,98400000.0
2009-09-11 21:36:00,84.14,84.16,84.14,84.14,111100000.0
2009-09-11 21:37:00,84.14,84.14,84.12,84.13,100100000.0
2009-09-11 21:38:00,84.13,84.135,84.09,84.09,172300000.0
2009-09-11 21:39:00,84.09,84.12,84.09,84.12,130500000.0
2009-09-11 21:40:00,84.12,84.13,84.11,84.13,92400000.0
2009-09-11 21:41:00,84.13,84.135,84.12,84.125,79800000.0
2009-09-11 21:42:00,84.125,84.135,84.12,84.13,71000000.0
2009-09-11 21:43:00,84.13,84.15,84.13,84.15,166400000.0
2009-09-11 21:44:00,84.14,84.15,84.13,84.14,187100000.0
2009-09-11 21:45:00,84.14,84.14,84.09,84.09,91900000.0
2009-09-11 21:46:00,84.09,84.095,84.09,84.095,74800000.0
2009-09-11 21:47:00,84.095,84.105,84.09,84.1,98700000.0
2009-09-11 21:48:00,84.1,84.105,84.09,84.105,49400000.0
2009-09-11 21:49:00,84.1,84.125,84.1,84.1,52500000.0
2009-09-11 21:50:00,84.1,84.1,84.07,84.07,37000000.0
2009-09-11 21:51:00,84.07,84.085,84.07,84.075,95200000.0
2009-09-11 21:52:00,84.07,84.08,84.065,84.065,101000000.0
2009-09-11 21:53:00,84.06,84.075,84.06,84.075,109500000.0
2009-09-11 21:54:00,84.07,84.08,84.07,84.075,85800000.0
2009-09-11 21:55:00,84.075,84.075,84.04,84.04,90200000.0
2009-09-11 21:56:00,84.04,84.065,84.03,84.04,129200000.0
2009-09-11 21:57:00,84.04,84.045,84.03,84.04,39100000.0
2009-09-11 21:58:00,84.03,84.04,84.025,84.025,88200000.0
2009-09-11 21:59:00,84.025,84.045,84.025,84.035,44800000.0
2009-09-11 22:00:00,84.045,84.055,84.04,84.05,28300000.0
2009-09-11 22:01:00,84.055,84.055,84.04,84.04,90300000.0
2009-09-11 22:02:00,84.04,84.055,84.04,84.05,70200000.0
2009-09-11 22:03:00,84.05,84.065,84.05,84.05,16900000.0
2009-09-11 22:04:00,84.05,84.08,84.04,84.075,67700000.0
2009-09-11 22:05:00,84.055,84.06,84.055,84.06,6400000.0
2009-09-11 22:06:00,84.06,84.07,84.055,84.07,19400000.0
2009-09-11 22:07:00,84.065,84.07,84.05,84.07,41900000.0
2009-09-11 22:08:00,84.06,84.07,84.05,84.05,108600000.0
2009-09-11 22:09:00,84.05,84.06,84.04,84.05,111500000.0
2009-09-11 22:10:00,84.055,84.08,84.05,84.07,52300000.0
2009-09-11 22:11:00,84.07,84.07,84.06,84.07,24600000.0
2009-09-11 22:12:00,84.07,84.08,84.07,84.08,16500000.0
2009-09-11 22:13:00,84.08,84.085,84.06,84.06,52700000.0
2009-09-11 22:14:00,84.06,84.07,84.06,84.07,30500000.0
2009-09-11 22:15:00,84.07,84.085,84.06,84.08,122300000.0
2009-09-11 22:16:00,84.08,84.085,84.08,84.085,36300000.0
2009-09-11 22:17:00,84.09,84.1,84.08,84.085,50600000.0
2009-09-11 22:18:00,84.08,84.1,84.08,84.085,36200000.0
2009-09-11 22:19:00,84.09,84.11,84.09,84.11,18300000.0
2009-09-11 22:20:00,84.11,84.11,84.09,84.1,68400000.0
2009-09-11 22:21:00,84.105,84.105,84.09,84.09,30800000.0
2009-09-11 22:22:00,84.09,84.09,84.08,84.08,21000000.0
2009-09-11 22:23:00,84.08,84.1,84.08,84.1,17600000.0
2009-09-11 22:24:00,84.1,84.1,84.09,84.09,28800000.0
2009-09-11 22:25:00,84.09,84.09,84.035,84.07,33600000.0
2009-09-11 22:26:00,84.06,84.11,84.05,84.1,149500000.0
2009-09-11 22:27:00,84.1,84.1,84.09,84.09,28800000.0
2009-09-11 22:28:00,84.09,84.1,84.09,84.1,23200000.0
2009-09-11 22:29:00,84.11,84.125,84.11,84.11,54900000.0
2009-09-11 22:30:00,84.105,84.13,84.105,84.125,49600000.0
2009-09-11 22:31:00,84.125,84.135,84.115,84.13,58200000.0
2009-09-11 22:32:00,84.13,84.165,84.13,84.165,55500000.0
2009-09-11 22:33:00,84.165,84.165,84.14,84.145,25300000.0
2009-09-11 22:34:00,84.145,84.155,84.14,84.14,22800000.0
2009-09-11 22:35:00,84.14,84.15,84.13,84.14,17100000.0
2009-09-11 22:36:00,84.15,84.15,84.15,84.15,6400000.0
2009-09-11 22:37:00,84.15,84.15,84.14,84.15,19300000.0
2009-09-11 22:38:00,84.13,84.15,84.13,84.135,26600000.0
2009-09-11 22:39:00,84.135,84.135,84.105,84.105,31500000.0
2009-09-11 22:40:00,84.1,84.1,84.08,84.08,32300000.0
2009-09-11 22:41:00,84.08,84.085,84.06,84.07,28500000.0
2009-09-11 22:42:00,84.07,84.115,84.07,84.115,9800000.0
2009-09-11 22:43:00,84.115,84.115,84.115,84.115,1000000.0
2009-09-11 22:44:00,84.125,84.135,84.12,84.135,13400000.0
2009-09-11 22:45:00,84.135,84.135,84.105,84.115,25200000.0
2009-09-11 22:46:00,84.115,84.15,84.11,84.12,64700000.0
2009-09-11 22:47:00,84.14,84.14,84.11,84.14,42500000.0
2009-09-11 22:48:00,84.13,84.13,84.09,84.125,31000000.0
2009-09-11 22:49:00,84.12,84.13,84.11,84.11,30600000.0
2009-09-11 22:50:00,84.11,84.12,84.11,84.12,10800000.0
2009-09-11 22:51:00,84.12,84.155,84.115,84.12,32100000.0
2009-09-11 22:52:00,84.12,84.165,84.12,84.165,78200000.0
2009-09-11 22:53:00,84.165,84.175,84.16,84.17,51900000.0
2009-09-11 22:54:00,84.17,84.18,84.145,84.175,56700000.0
2009-09-11 22:55:00,84.175,84.175,84.165,84.17,21800000.0
2009-09-11 22:56:00,84.17,84.19,84.165,84.175,25000000.0
2009-09-11 22:57:00,84.17,84.17,84.145,84.145,20000000.0
2009-09-11 22:58:00,84.145,84.165,84.145,84.16,23000000.0
2009-09-11 22:59:00,84.165,84.24,84.16,84.215,20700000.0
2009-09-13 23:02:00,83.755,83.78,83.755,83.78,9100000.0
2009-09-13 23:03:00,83.785,83.79,83.775,83.78,10800000.0
2009-09-13 23:04:00,83.775,83.785,83.765,83.775,20600000.0
2009-09-13 23:05:00,83.77,83.77,83.765,83.765,11600000.0
2009-09-13 23:06:00,83.765,83.805,83.765,83.785,32200000.0
2009-09-13 23:07:00,83.78,83.78,83.78,83.78,2500000.0
2009-09-13 23:09:00,83.78,83.79,83.78,83.79,14000000.0
2009-09-13 23:10:00,83.785,83.81,83.785,83.805,20000000.0
2009-09-13 23:11:00,83.795,83.795,83.79,83.795,5200000.0
2009-09-13 23:12:00,83.785,83.785,83.785,83.785,32500000.0
2009-09-13 23:13:00,83.785,83.805,83.785,83.805,47900000.0
2009-09-13 23:14:00,83.795,83.795,83.795,83.795,7800000.0
2009-09-13 23:15:00,83.815,83.815,83.815,83.815,5200000.0
2009-09-13 23:16:00,83.825,83.84,83.825,83.84,2300000.0
2009-09-13 23:17:00,83.86,83.865,83.86,83.865,2000000.0
2009-09-13 23:18:00,83.87,83.87,83.835,83.835,5300000.0
2009-09-13 23:19:00,83.85,83.85,83.835,83.84,8000000.0
2009-09-13 23:20:00,83.845,83.855,83.845,83.855,3000000.0
2009-09-13 23:21:00,83.86,83.86,83.86,83.86,1000000.0
2009-09-13 23:23:00,83.855,83.855,83.855,83.855,1000000.0
2009-09-13 23:24:00,83.86,83.88,83.855,83.88,5000000.0
2009-09-13 23:25:00,83.895,83.9,83.89,83.89,4000000.0
2009-09-13 23:26:00,83.895,83.9,83.885,83.895,8700000.0
2009-09-13 23:27:00,83.9,83.9,83.88,83.9,13100000.0
2009-09-13 23:28:00,83.89,83.9,83.88,83.9,11300000.0
2009-09-13 23:29:00,83.905,83.92,83.89,83.9,28800000.0
2009-09-13 23:30:00,83.9,83.905,83.9,83.9,3000000.0
2009-09-13 23:32:00,83.905,83.905,83.9,83.9,2000000.0
2009-09-13 23:33:00,83.9,83.915,83.9,83.91,7000000.0
2009-09-13 23:34:00,83.915,83.93,83.915,83.925,9000000.0
2009-09-13 23:35:00,83.92,83.92,83.92,83.92,1000000.0
2009-09-13 23:36:00,83.915,83.915,83.915,83.915,3000000.0
2009-09-13 23:37:00,83.92,83.925,83.92,83.925,2000000.0
2009-09-13 23:38:00,83.93,83.93,83.915,83.92,6000000.0
2009-09-13 23:40:00,83.915,83.915,83.91,83.915,5000000.0
2009-09-13 23:42:00,83.915,83.915,83.915,83.915,1000000.0
2009-09-13 23:43:00,83.91,83.91,83.88,83.88,7000000.0
2009-09-13 23:44:00,83.895,83.895,83.89,83.895,4000000.0
2009-09-13 23:45:00,83.9,83.905,83.9,83.905,2000000.0
2009-09-13 23:46:00,83.885,83.905,83.88,83.9,19600000.0
2009-09-13 23:47:00,83.9,83.9,83.88,83.9,5000000.0
2009-09-13 23:48:00,83.89,83.91,83.89,83.91,3000000.0
2009-09-13 23:49:00,83.865,83.91,83.865,83.91,4700000.0
2009-09-13 23:50:00,83.915,83.915,83.915,83.915,1000000.0
2009-09-13 23:51:00,83.91,83.915,83.905,83.91,5000000.0
2009-09-13 23:52:00,83.905,83.905,83.905,83.905,1000000.0
2009-09-13 23:53:00,83.89,83.89,83.89,83.89,1000000.0
2009-09-13 23:54:00,83.875,83.88,83.87,83.875,11300000.0
2009-09-13 23:55:00,83.87,83.875,83.87,83.875,3000000.0
2009-09-13 23:56:00,83.87,83.87,83.855,83.855,3000000.0
2009-09-13 23:57:00,83.85,83.9,83.83,83.865,18000000.0
2009-09-13 23:58:00,83.885,83.905,83.86,83.865,16100000.0
2009-09-13 23:59:00,83.865,83.875,83.865,83.875,4000000.0
2009-09-14 00:00:00,83.88,83.92,83.87,83.915,39400000.0
2009-09-14 00:01:00,83.915,83.915,83.865,83.865,24800000.0
2009-09-14 00:02:00,83.865,83.865,83.78,83.795,32200000.0
2009-09-14 00:03:00,83.79,83.79,83.7,83.73,39000000.0
2009-09-14 00:04:00,83.73,83.73,83.725,83.725,3000000.0
2009-09-14 00:05:00,83.72,83.72,83.625,83.69,67600000.0
2009-09-14 00:06:00,83.69,83.695,83.66,83.66,33600000.0
2009-09-14 00:07:00,83.655,83.665,83.56,83.655,81400000.0
2009-09-14 00:08:00,83.66,83.67,83.63,83.64,28900000.0
2009-09-14 00:09:00,83.645,83.65,83.6,83.6,44000000.0
2009-09-14 00:10:00,83.6,83.605,83.58,83.58,68400000.0
2009-09-14 00:11:00,83.6,83.66,83.58,83.64,96900000.0
2009-09-14 00:12:00,83.64,83.655,83.625,83.64,62300000.0
2009-09-14 00:13:00,83.64,83.66,83.625,83.645,37200000.0
2009-09-14 00:14:00,83.635,83.67,83.625,83.645,45100000.0
2009-09-14 00:15:00,83.65,83.655,83.56,83.56,38100000.0
2009-09-14 00:16:00,83.605,83.635,83.585,83.62,88300000.0
2009-09-14 00:17:00,83.62,83.665,83.595,83.62,44800000.0
2009-09-14 00:18:00,83.625,83.64,83.62,83.635,46500000.0
2009-09-14 00:19:00,83.64,83.68,83.64,83.665,63400000.0
2009-09-14 00:20:00,83.665,83.695,83.64,83.685,66700000.0
2009-09-14 00:21:00,83.685,83.685,83.645,83.68,72300000.0
2009-09-14 00:22:00,83.67,83.695,83.655,83.695,49400000.0
2009-09-14 00:23:00,83.7,83.705,83.685,83.685,17100000.0
2009-09-14 00:24:00,83.685,83.685,83.68,83.685,12700000.0
2009-09-14 00:25:00,83.69,83.71,83.685,83.705,29200000.0
2009-09-14 00:26:00,83.697,83.697,83.697,83.697,82900000.0
2009-09-14 00:27:00,83.705,83.77,83.7,83.76,82900000.0
2009-09-14 00:28:00,83.755,83.765,83.75,83.755,18400000.0
2009-09-14 00:29:00,83.76,83.76,83.75,83.76,33000000.0
2009-09-14 00:30:00,83.76,83.78,83.76,83.78,32100000.0
2009-09-14 00:31:00,83.785,83.8,83.775,83.79,33800000.0
2009-09-14 00:32:00,83.79,83.795,83.71,83.71,46200000.0
2009-09-14 00:33:00,83.71,83.72,83.71,83.72,22800000.0
2009-09-14 00:34:00,83.72,83.765,83.68,83.69,74400000.0
2009-09-14 00:35:00,83.695,83.705,83.65,83.66,69400000.0
2009-09-14 00:36:00,83.665,83.68,83.66,83.665,20700000.0
2009-09-14 00:37:00,83.65,83.66,83.64,83.64,87000000.0
2009-09-14 00:38:00,83.64,83.645,83.575,83.59,57100000.0
2009-09-14 00:39:00,83.59,83.625,83.59,83.61,22200000.0
2009-09-14 00:40:00,83.615,83.64,83.605,83.64,38600000.0
2009-09-14 00:41:00,83.645,83.665,83.59,83.61,86400000.0
2009-09-14 00:42:00,83.61,83.63,83.6,83.62,71600000.0
2009-09-14 00:43:00,83.61,83.625,83.6,83.615,65000000.0
2009-09-14 00:44:00,83.62,83.63,83.605,83.625,46000000.0
2009-09-14 00:45:00,83.62,83.62,83.59,83.61,26900000.0
2009-09-14 00:46:00,83.605,83.615,83.565,83.565,74400000.0
2009-09-14 00:47:00,83.57,83.595,83.57,83.585,61000000.0
2009-09-14 00:48:00,83.59,83.595,83.575,83.59,29200000.0
2009-09-14 00:49:00,83.58,83.59,83.575,83.585,25100000.0
2009-09-14 00:50:00,83.59,83.61,83.57,83.59,90400000.0
2009-09-14 00:51:00,83.59,83.61,83.59,83.61,57700000.0
2009-09-14 00:52:00,83.62,83.62,83.61,83.61,17500000.0
2009-09-14 00:53:00,83.61,83.61,83.6,83.6,44900000.0
2009-09-14 00:54:00,83.605,83.65,83.605,83.65,50800000.0
2009-09-14 00:55:00,83.65,83.68,83.65,83.67,73100000.0
2009-09-14 00:56:00,83.67,83.68,83.67,83.68,40100000.0
2009-09-14 00:57:00,83.68,83.685,83.68,83.68,42400000.0
2009-09-14 00:58:00,83.68,83.7,83.68,83.685,85000000.0
2009-09-14 00:59:00,83.68,83.695,83.67,83.67,82000000.0
2009-09-14 01:00:00,83.67,83.69,83.65,83.685,55100000.0
2009-09-14 01:01:00,83.69,83.725,83.69,83.725,17300000.0
2009-09-14 01:02:00,83.72,83.795,83.705,83.78,67500000.0
2009-09-14 01:03:00,83.775,83.805,83.73,83.79,148800000.0
2009-09-14 01:04:00,83.79,83.8,83.765,83.765,79800000.0
2009-09-14 01:05:00,83.77,83.775,83.68,83.705,74900000.0
2009-09-14 01:06:00,83.705,83.735,83.67,83.73,121000000.0
2009-09-14 01:07:00,83.73,83.74,83.71,83.72,29000000.0
2009-09-14 01:08:00,83.72,83.745,83.675,83.68,94700000.0
2009-09-14 01:09:00,83.68,83.745,83.675,83.725,164000000.0
2009-09-14 01:10:00,83.72,83.735,83.705,83.715,142000000.0
2009-09-14 01:11:00,83.715,83.765,83.705,83.755,171800000.0
2009-09-14 01:12:00,83.755,83.755,83.715,83.745,90400000.0
2009-09-14 01:13:00,83.755,83.8,83.735,83.8,97600000.0
2009-09-14 01:14:00,83.795,83.795,83.78,83.78,17000000.0
2009-09-14 01:15:00,83.785,83.795,83.78,83.79,54100000.0
2009-09-14 01:16:00,83.79,83.8,83.74,83.74,82700000.0
2009-09-14 01:17:00,83.745,83.755,83.74,83.75,47500000.0
2009-09-14 01:18:00,83.745,83.755,83.74,83.745,28600000.0
2009-09-14 01:19:00,83.745,83.75,83.745,83.75,7200000.0
2009-09-14 01:20:00,83.755,83.775,83.755,83.765,71600000.0
2009-09-14 01:21:00,83.775,83.8,83.775,83.79,53100000.0
2009-09-14 01:22:00,83.795,83.8,83.79,83.795,22100000.0
2009-09-14 01:23:00,83.795,83.805,83.79,83.805,32500000.0
2009-09-14 01:24:00,83.8,83.805,83.8,83.8,5200000.0
2009-09-14 01:25:00,83.8,83.83,83.8,83.83,41400000.0
2009-09-14 01:26:00,83.83,83.84,83.81,83.82,64100000.0
2009-09-14 01:27:00,83.825,83.825,83.795,83.795,70800000.0
2009-09-14 01:28:00,83.8,83.81,83.8,83.8,13200000.0
2009-09-14 01:29:00,83.8,83.81,83.8,83.81,16000000.0
2009-09-14 01:30:00,83.81,83.815,83.81,83.81,33600000.0
2009-09-14 01:31:00,83.81,83.815,83.81,83.815,12800000.0
2009-09-14 01:32:00,83.82,83.835,83.82,83.83,29200000.0
2009-09-14 01:33:00,83.825,83.84,83.82,83.83,28000000.0
2009-09-14 01:34:00,83.835,83.835,83.82,83.825,30800000.0
2009-09-14 01:35:00,83.825,83.835,83.82,83.835,100500000.0
2009-09-14 01:36:00,83.835,83.835,83.81,83.81,59600000.0
2009-09-14 01:37:00,83.81,83.835,83.81,83.82,26600000.0
2009-09-14 01:38:00,83.82,83.83,83.81,83.82,32900000.0
2009-09-14 01:39:00,83.82,83.83,83.63,83.805,186700000.0
2009-09-14 01:40:00,83.815,83.835,83.815,83.83,64000000.0
2009-09-14 01:41:00,83.83,83.83,83.77,83.805,206100000.0
2009-09-14 01:42:00,83.805,83.805,83.75,83.76,133300000.0
2009-09-14 01:43:00,83.76,83.81,83.75,83.81,182000000.0
2009-09-14 01:44:00,83.81,83.825,83.79,83.8,41500000.0
2009-09-14 01:45:00,83.8,83.835,83.8,83.835,23600000.0
2009-09-14 01:46:00,83.845,83.85,83.82,83.82,35800000.0
2009-09-14 01:47:00,83.83,83.83,83.825,83.825,16000000.0
2009-09-14 01:48:00,83.835,83.855,83.825,83.845,70400000.0
2009-09-14 01:49:00,83.835,83.835,83.805,83.81,52600000.0
2009-09-14 01:50:00,83.815,83.835,83.815,83.835,67000000.0
2009-09-14 01:51:00,83.835,83.835,83.82,83.83,28300000.0
2009-09-14 01:52:00,83.825,83.83,83.81,83.83,40300000.0
2009-09-14 01:53:00,83.825,83.825,83.805,83.81,19200000.0
2009-09-14 01:54:00,83.805,83.81,83.785,83.79,41800000.0
2009-09-14 01:55:00,83.775,83.79,83.76,83.79,60100000.0
2009-09-14 01:56:00,83.785,83.785,83.78,83.785,7000000.0
2009-09-14 01:57:00,83.785,83.785,83.785,83.785,3600000.0
2009-09-14 01:58:00,83.785,83.785,83.785,83.785,11800000.0
2009-09-14 01:59:00,83.78,83.8,83.78,83.8,18200000.0
2009-09-14 02:00:00,83.795,83.82,83.79,83.815,153200000.0
2009-09-14 02:01:00,83.815,83.9,83.8,83.86,175400000.0
2009-09-14 02:02:00,83.86,83.87,83.83,83.84,100700000.0
2009-09-14 02:03:00,83.83,83.885,83.83,83.86,196300000.0
2009-09-14 02:04:00,83.86,83.865,83.73,83.74,165500000.0
2009-09-14 02:05:00,83.74,83.75,83.7,83.71,104000000.0
2009-09-14 02:06:00,83.71,83.71,83.67,83.68,96400000.0
2009-09-14 02:07:00,83.68,83.68,83.6,83.65,195300000.0
2009-09-14 02:08:00,83.65,83.67,83.64,83.66,95200000.0
2009-09-14 02:09:00,83.66,83.71,83.66,83.705,103200000.0
2009-09-14 02:10:00,83.71,83.72,83.71,83.71,173800000.0
2009-09-14 02:11:00,83.72,83.765,83.72,83.755,138800000.0
2009-09-14 02:12:00,83.75,83.75,83.71,83.71,157600000.0
2009-09-14 02:13:00,83.71,83.715,83.7,83.71,96300000.0
2009-09-14 02:14:00,83.72,83.725,83.69,83.69,115300000.0
2009-09-14 02:15:00,83.68,83.72,83.68,83.715,122500000.0
2009-09-14 02:16:00,83.71,83.715,83.7,83.705,136600000.0
2009-09-14 02:17:00,83.705,83.73,83.68,83.72,199100000.0
2009-09-14 02:18:00,83.72,83.72,83.7,83.705,165400000.0
2009-09-14 02:19:00,83.705,83.72,83.67,83.68,141900000.0
2009-09-14 02:20:00,83.68,83.695,83.68,83.69,89100000.0
2009-09-14 02:21:00,83.69,83.715,83.69,83.71,111000000.0
2009-09-14 02:22:00,83.705,83.705,83.65,83.65,144500000.0
2009-09-14 02:23:00,83.65,83.69,83.65,83.685,65300000.0
2009-09-14 02:24:00,83.685,83.7,83.685,83.685,100600000.0
2009-09-14 02:25:00,83.685,83.685,83.665,83.67,72600000.0
2009-09-14 02:26:00,83.67,83.67,83.64,83.64,140600000.0
2009-09-14 02:27:00,83.635,83.64,83.615,83.62,108900000.0
2009-09-14 02:28:00,83.62,83.625,83.605,83.605,119200000.0
2009-09-14 02:29:00,83.605,83.65,83.605,83.65,136600000.0
2009-09-14 02:30:00,83.65,83.665,83.63,83.64,76600000.0
2009-09-14 02:31:00,83.64,83.65,83.64,83.645,72400000.0
2009-09-14 02:32:00,83.65,83.655,83.61,83.61,127100000.0
2009-09-14 02:33:00,83.61,83.61,83.59,83.59,111400000.0
2009-09-14 02:34:00,83.59,83.6,83.59,83.59,84500000.0
2009-09-14 02:35:00,83.59,83.635,83.59,83.61,164700000.0
2009-09-14 02:36:00,83.61,83.63,83.6,83.6,109000000.0
2009-09-14 02:37:00,83.6,83.6,83.6,83.6,62400000.0
2009-09-14 02:38:00,83.6,83.605,83.59,83.595,81600000.0
2009-09-14 02:39:00,83.595,83.61,83.59,83.605,41400000.0
2009-09-14 02:40:00,83.605,83.61,83.605,83.61,41100000.0
2009-09-14 02:41:00,83.615,83.615,83.61,83.61,91700000.0
2009-09-14 02:42:00,83.61,83.64,83.61,83.62,111200000.0
2009-09-14 02:43:00,83.62,83.64,83.62,83.625,91000000.0
2009-09-14 02:44:00,83.625,83.63,83.62,83.63,75600000.0
2009-09-14 02:45:00,83.625,83.64,83.625,83.635,21000000.0
2009-09-14 02:46:00,83.63,83.635,83.62,83.62,115400000.0
2009-09-14 02:47:00,83.625,83.625,83.61,83.61,53800000.0
2009-09-14 02:48:00,83.61,83.62,83.605,83.61,102200000.0
2009-09-14 02:49:00,83.61,83.62,83.61,83.62,52500000.0
2009-09-14 02:50:00,83.62,83.63,83.62,83.62,49900000.0
2009-09-14 02:51:00,83.62,83.62,83.61,83.62,55500000.0
2009-09-14 02:52:00,83.62,83.625,83.615,83.62,69600000.0
2009-09-14 02:53:00,83.62,83.63,83.62,83.62,106100000.0
2009-09-14 02:54:00,83.63,83.635,83.58,83.58,118900000.0
2009-09-14 02:55:00,83.58,83.605,83.57,83.57,117400000.0
2009-09-14 02:56:00,83.575,83.6,83.57,83.595,66600000.0
2009-09-14 02:57:00,83.595,83.61,83.595,83.61,64000000.0
2009-09-14 02:58:00,83.61,83.61,83.59,83.595,140100000.0
2009-09-14 02:59:00,83.595,83.6,83.58,83.6,81500000.0
2009-09-14 03:00:00,83.59,83.59,83.56,83.56,115900000.0
2009-09-14 03:01:00,83.565,83.57,83.55,83.555,93900000.0
2009-09-14 03:02:00,83.55,83.55,83.54,83.55,92600000.0
2009-09-14 03:03:00,83.555,83.56,83.54,83.55,66000000.0
2009-09-14 03:04:00,83.55,83.58,83.55,83.57,104600000.0
2009-09-14 03:05:00,83.575,83.585,83.56,83.57,132000000.0
2009-09-14 03:06:00,83.57,83.575,83.565,83.57,126200000.0
2009-09-14 03:07:00,83.57,83.57,83.56,83.56,191100000.0
2009-09-14 03:08:00,83.56,83.565,83.55,83.55,175200000.0
2009-09-14 03:09:00,83.55,83.55,83.51,83.51,118300000.0
2009-09-14 03:10:00,83.51,83.53,83.505,83.53,36900000.0
2009-09-14 03:11:00,83.53,83.535,83.53,83.53,16000000.0
2009-09-14 03:12:00,83.535,83.54,83.515,83.515,28600000.0
2009-09-14 03:13:00,83.515,83.515,83.48,83.495,152200000.0
2009-09-14 03:14:00,83.495,83.495,83.42,83.435,183500000.0
2009-09-14 03:15:00,83.435,83.445,83.41,83.41,132800000.0
2009-09-14 03:16:00,83.41,83.41,83.365,83.39,135400000.0
2009-09-14 03:17:00,83.39,83.405,83.39,83.4,64300000.0
2009-09-14 03:18:00,83.4,83.4,83.385,83.39,73300000.0
2009-09-14 03:19:00,83.39,83.41,83.39,83.405,124400000.0
2009-09-14 03:20:00,83.4,83.4,83.38,83.39,134900000.0
2009-09-14 03:21:00,83.39,83.42,83.38,83.42,124900000.0
2009-09-14 03:22:00,83.42,83.42,83.39,83.4,110900000.0
2009-09-14 03:23:00,83.4,83.405,83.38,83.39,140000000.0
2009-09-14 03:24:00,83.39,83.405,83.36,83.4,99100000.0
2009-09-14 03:25:00,83.39,83.39,83.35,83.35,108000000.0
2009-09-14 03:26:00,83.355,83.36,83.345,83.345,87000000.0
2009-09-14 03:27:00,83.345,83.345,83.31,83.32,99600000.0
2009-09-14 03:28:00,83.32,83.32,83.29,83.29,118400000.0
2009-09-14 03:29:00,83.295,83.31,83.29,83.3,100000000.0
2009-09-14 03:30:00,83.305,83.31,83.305,83.31,121700000.0
2009-09-14 03:31:00,83.31,83.32,83.28,83.29,65600000.0
2009-09-14 03:32:00,83.29,83.29,83.26,83.265,138100000.0
2009-09-14 03:33:00,83.265,83.28,83.26,83.28,88500000.0
2009-09-14 03:34:00,83.28,83.29,83.27,83.27,118700000.0
2009-09-14 03:35:00,83.27,83.31,83.27,83.31,119400000.0
2009-09-14 03:36:00,83.31,83.325,83.31,83.32,79500000.0
2009-09-14 03:37:00,83.32,83.34,83.32,83.34,112600000.0
2009-09-14 03:38:00,83.34,83.37,83.34,83.36,173200000.0
2009-09-14 03:39:00,83.36,83.365,83.35,83.36,71800000.0
2009-09-14 03:40:00,83.355,83.355,83.32,83.325,100000000.0
2009-09-14 03:41:00,83.325,83.33,83.32,83.33,47100000.0
2009-09-14 03:42:00,83.33,83.33,83.32,83.32,79400000.0
2009-09-14 03:43:00,83.32,83.32,83.3,83.32,104200000.0
2009-09-14 03:44:00,83.32,83.32,83.31,83.32,106400000.0
2009-09-14 03:45:00,83.32,83.33,83.31,83.33,60200000.0
2009-09-14 03:46:00,83.335,83.345,83.32,83.345,51500000.0
2009-09-14 03:47:00,83.345,83.37,83.345,83.365,42400000.0
2009-09-14 03:48:00,83.365,83.38,83.35,83.355,110700000.0
2009-09-14 03:49:00,83.36,83.365,83.32,83.33,183200000.0
2009-09-14 03:50:00,83.32,83.33,83.315,83.315,38100000.0
2009-09-14 03:51:00,83.325,83.325,83.32,83.325,18000000.0
2009-09-14 03:52:00,83.325,83.35,83.325,83.34,52400000.0
2009-09-14 03:53:00,83.34,83.355,83.33,83.35,31000000.0
2009-09-14 03:54:00,83.35,83.35,83.34,83.34,33800000.0
2009-09-14 03:55:00,83.345,83.355,83.3,83.345,52400000.0
2009-09-14 03:56:00,83.345,83.36,83.295,83.31,103900000.0
2009-09-14 03:57:00,83.31,83.32,83.3,83.315,168000000.0
2009-09-14 03:58:00,83.31,83.325,83.3,83.31,79800000.0
2009-09-14 03:59:00,83.315,83.32,83.31,83.32,56800000.0
2009-09-14 04:00:00,83.32,83.33,83.3,83.31,113000000.0
2009-09-14 04:01:00,83.31,83.31,83.3,83.3,106100000.0
2009-09-14 04:02:00,83.3,83.305,83.29,83.29,103200000.0
2009-09-14 04:03:00,83.3,83.31,83.3,83.305,40200000.0
2009-09-14 04:04:00,83.305,83.34,83.305,83.34,74400000.0
2009-09-14 04:05:00,83.34,83.355,83.285,83.355,129000000.0
2009-09-14 04:06:00,83.34,83.345,83.325,83.325,82000000.0
2009-09-14 04:07:00,83.325,83.34,83.325,83.34,56800000.0
2009-09-14 04:08:00,83.335,83.335,83.31,83.325,95300000.0
2009-09-14 04:09:00,83.325,83.34,83.32,83.32,85800000.0
2009-09-14 04:10:00,83.32,83.32,83.29,83.295,69500000.0
2009-09-14 04:11:00,83.29,83.295,83.265,83.265,88500000.0
2009-09-14 04:12:00,83.265,83.27,83.25,83.25,105200000.0
2009-09-14 04:13:00,83.255,83.26,83.25,83.255,82700000.0
2009-09-14 04:14:00,83.255,83.26,83.235,83.255,98500000.0
2009-09-14 04:15:00,83.255,83.295,83.255,83.285,26600000.0
2009-09-14 04:16:00,83.285,83.305,83.285,83.285,60000000.0
2009-09-14 04:17:00,83.29,83.335,83.29,83.335,78700000.0
2009-09-14 04:18:00,83.335,83.335,83.32,83.32,52600000.0
2009-09-14 04:19:00,83.32,83.335,83.315,83.33,28000000.0
2009-09-14 04:20:00,83.33,83.36,83.325,83.345,68400000.0
2009-09-14 04:21:00,83.35,83.355,83.345,83.345,28000000.0
2009-09-14 04:22:00,83.345,83.345,83.33,83.33,45800000.0
2009-09-14 04:23:00,83.33,83.33,83.3,83.31,52400000.0
2009-09-14 04:24:00,83.31,83.32,83.285,83.29,143000000.0
2009-09-14 04:25:00,83.29,83.3,83.29,83.3,84200000.0
2009-09-14 04:26:00,83.3,83.31,83.285,83.29,45000000.0
2009-09-14 04:27:00,83.29,83.305,83.29,83.3,73200000.0
2009-09-14 04:28:00,83.3,83.315,83.3,83.305,60900000.0
2009-09-14 04:29:00,83.31,83.325,83.31,83.325,22500000.0
2009-09-14 04:30:00,83.325,83.325,83.31,83.32,74600000.0
2009-09-14 04:31:00,83.325,83.325,83.305,83.305,28600000.0
2009-09-14 04:32:00,83.305,83.325,83.305,83.325,12000000.0
2009-09-14 04:33:00,83.32,83.34,83.32,83.34,46100000.0
2009-09-14 04:34:00,83.33,83.355,83.33,83.355,22600000.0
2009-09-14 04:35:00,83.355,83.355,83.33,83.335,47800000.0
2009-09-14 04:36:00,83.335,83.335,83.325,83.335,15400000.0
2009-09-14 04:37:00,83.335,83.345,83.335,83.335,13000000.0
2009-09-14 04:38:00,83.335,83.35,83.325,83.325,66100000.0
2009-09-14 04:39:00,83.33,83.33,83.295,83.295,67000000.0
2009-09-14 04:40:00,83.295,83.3,83.275,83.28,34900000.0
2009-09-14 04:41:00,83.28,83.28,83.27,83.28,33700000.0
2009-09-14 04:42:00,83.28,83.305,83.28,83.3,97500000.0
2009-09-14 04:43:00,83.295,83.31,83.29,83.3,101000000.0
2009-09-14 04:44:00,83.3,83.31,83.29,83.3,133300000.0
2009-09-14 04:45:00,83.3,83.3,83.29,83.295,76300000.0
2009-09-14 04:46:00,83.295,83.31,83.295,83.305,58200000.0
2009-09-14 04:47:00,83.31,83.325,83.3,83.325,78400000.0
2009-09-14 04:48:00,83.325,83.35,83.315,83.345,210400000.0
2009-09-14 04:49:00,83.345,83.37,83.34,83.365,133600000.0
2009-09-14 04:50:00,83.36,83.365,83.345,83.36,112900000.0
2009-09-14 04:51:00,83.36,83.375,83.355,83.36,44400000.0
2009-09-14 04:52:00,83.36,83.38,83.35,83.35,63600000.0
2009-09-14 04:53:00,83.35,83.375,83.35,83.37,80400000.0
2009-09-14 04:54:00,83.375,83.38,83.365,83.38,29700000.0
2009-09-14 04:55:00,83.38,83.4,83.38,83.4,62600000.0
2009-09-14 04:56:00,83.4,83.4,83.35,83.36,95800000.0
2009-09-14 04:57:00,83.365,83.375,83.36,83.375,47100000.0
2009-09-14 04:58:00,83.375,83.39,83.37,83.39,41100000.0
2009-09-14 04:59:00,83.385,83.385,83.38,83.385,21900000.0
2009-09-14 05:00:00,83.38,83.38,83.34,83.345,101300000.0
2009-09-14 05:01:00,83.345,83.36,83.345,83.355,23800000.0
2009-09-14 05:02:00,83.355,83.355,83.335,83.345,62400000.0
2009-09-14 05:03:00,83.345,83.355,83.33,83.33,51100000.0
2009-09-14 05:04:00,83.33,83.335,83.29,83.29,51900000.0
2009-09-14 05:05:00,83.29,83.29,83.275,83.29,73600000.0
2009-09-14 05:06:00,83.29,83.3,83.29,83.29,31200000.0
2009-09-14 05:07:00,83.29,83.29,83.275,83.275,16700000.0
2009-09-14 05:08:00,83.28,83.28,83.275,83.275,9100000.0
2009-09-14 05:09:00,83.275,83.29,83.275,83.275,96700000.0
2009-09-14 05:10:00,83.265,83.3,83.265,83.3,14000000.0
2009-09-14 05:11:00,83.3,83.3,83.3,83.3,13000000.0
2009-09-14 05:12:00,83.3,83.3,83.29,83.3,46600000.0
2009-09-14 05:13:00,83.3,83.3,83.29,83.3,38700000.0
2009-09-14 05:14:00,83.3,83.3,83.29,83.3,24700000.0
2009-09-14 05:15:00,83.3,83.3,83.3,83.3,14000000.0
2009-09-14 05:16:00,83.3,83.3,83.3,83.3,20000000.0
2009-09-14 05:17:00,83.3,83.3,83.3,83.3,14000000.0
2009-09-14 05:18:00,83.3,83.3,83.3,83.3,10000000.0
2009-09-14 05:19:00,83.3,83.3,83.3,83.3,17000000.0
2009-09-14 05:20:00,83.3,83.3,83.3,83.3,35400000.0
2009-09-14 05:21:00,83.3,83.32,83.3,83.32,42300000.0
2009-09-14 05:22:00,83.31,83.32,83.31,83.32,45300000.0
2009-09-14 05:23:00,83.315,83.335,83.315,83.33,36200000.0
2009-09-14 05:24:00,83.335,83.335,83.33,83.335,91800000.0
2009-09-14 05:25:00,83.345,83.355,83.33,83.34,84300000.0
2009-09-14 05:26:00,83.34,83.345,83.34,83.345,17400000.0
2009-09-14 05:27:00,83.34,83.36,83.335,83.36,25000000.0
2009-09-14 05:28:00,83.355,83.37,83.35,83.37,41800000.0
2009-09-14 05:29:00,83.37,83.43,83.365,83.43,130200000.0
2009-09-14 05:30:00,83.42,83.44,83.42,83.425,91400000.0
2009-09-14 05:31:00,83.43,83.43,83.42,83.42,99900000.0
2009-09-14 05:32:00,83.425,83.435,83.39,83.39,135700000.0
2009-09-14 05:33:00,83.39,83.39,83.365,83.365,47700000.0
2009-09-14 05:34:00,83.365,83.39,83.36,83.39,38500000.0
2009-09-14 05:35:00,83.39,83.4,83.39,83.4,52600000.0
2009-09-14 05:36:00,83.4,83.41,83.4,83.4,38300000.0
2009-09-14 05:37:00,83.4,83.485,83.4,83.485,66800000.0
2009-09-14 05:38:00,83.48,83.48,83.445,83.465,111900000.0
2009-09-14 05:39:00,83.465,83.48,83.45,83.47,106100000.0
2009-09-14 05:40:00,83.465,83.465,83.45,83.45,70600000.0
2009-09-14 05:41:00,83.45,83.47,83.45,83.465,63900000.0
2009-09-14 05:42:00,83.465,83.48,83.465,83.48,40500000.0
2009-09-14 05:43:00,83.48,83.48,83.47,83.47,140100000.0
2009-09-14 05:44:00,83.47,83.47,83.47,83.47,22400000.0
2009-09-14 05:45:00,83.47,83.47,83.47,83.47,36800000.0
2009-09-14 05:46:00,83.465,83.465,83.465,83.465,11200000.0
2009-09-14 05:47:00,83.465,83.465,83.45,83.46,37200000.0
2009-09-14 05:48:00,83.46,83.46,83.46,83.46,32900000.0
2009-09-14 05:49:00,83.46,83.47,83.46,83.47,20000000.0
2009-09-14 05:50:00,83.465,83.465,83.46,83.46,10100000.0
2009-09-14 05:51:00,83.47,83.47,83.445,83.445,31900000.0
2009-09-14 05:52:00,83.445,83.465,83.445,83.46,41600000.0
2009-09-14 05:53:00,83.46,83.46,83.46,83.46,14400000.0
2009-09-14 05:54:00,83.46,83.46,83.42,83.42,62700000.0
2009-09-14 05:55:00,83.42,83.44,83.42,83.44,90300000.0
2009-09-14 05:56:00,83.44,83.44,83.42,83.42,33600000.0
2009-09-14 05:57:00,83.42,83.42,83.41,83.415,33600000.0
2009-09-14 05:58:00,83.415,83.425,83.415,83.425,22100000.0
2009-09-14 05:59:00,83.425,83.435,83.42,83.425,53300000.0
2009-09-14 06:00:00,83.43,83.43,83.42,83.425,42100000.0
2009-09-14 06:01:00,83.425,83.435,83.425,83.43,58400000.0
2009-09-14 06:02:00,83.425,83.43,83.425,83.425,43900000.0
2009-09-14 06:03:00,83.43,83.44,83.43,83.44,98200000.0
2009-09-14 06:04:00,83.445,83.445,83.43,83.43,62400000.0
2009-09-14 06:05:00,83.43,83.43,83.42,83.42,37200000.0
2009-09-14 06:06:00,83.42,83.425,83.42,83.42,18900000.0
2009-09-14 06:07:00,83.42,83.425,83.42,83.425,8400000.0
2009-09-14 06:08:00,83.425,83.425,83.425,83.425,2000000.0
2009-09-14 06:09:00,83.43,83.435,83.43,83.43,26300000.0
2009-09-14 06:10:00,83.43,83.445,83.43,83.435,94300000.0
2009-09-14 06:11:00,83.435,83.435,83.43,83.43,88800000.0
2009-09-14 06:12:00,83.43,83.43,83.43,83.43,25700000.0
2009-09-14 06:13:00,83.43,83.44,83.43,83.44,73200000.0
2009-09-14 06:14:00,83.44,83.45,83.44,83.45,135200000.0
2009-09-14 06:15:00,83.45,83.47,83.45,83.47,36500000.0
2009-09-14 06:16:00,83.46,83.46,83.45,83.45,106200000.0
2009-09-14 06:17:00,83.45,83.46,83.445,83.445,49300000.0
2009-09-14 06:18:00,83.45,83.47,83.45,83.465,143800000.0
2009-09-14 06:19:00,83.455,83.46,83.45,83.45,54200000.0
2009-09-14 06:20:00,83.45,83.46,83.45,83.45,48200000.0
2009-09-14 06:21:00,83.455,83.46,83.45,83.46,39800000.0
2009-09-14 06:22:00,83.46,83.47,83.46,83.46,21100000.0
2009-09-14 06:23:00,83.46,83.465,83.46,83.46,40600000.0
2009-09-14 06:24:00,83.46,83.46,83.45,83.455,62400000.0
2009-09-14 06:25:00,83.455,83.455,83.455,83.455,14600000.0
2009-09-14 06:26:00,83.455,83.455,83.455,83.455,57300000.0
2009-09-14 06:27:00,83.455,83.455,83.45,83.45,48600000.0
2009-09-14 06:28:00,83.455,83.46,83.455,83.46,29100000.0
2009-09-14 06:29:00,83.46,83.46,83.445,83.46,91500000.0
2009-09-14 06:30:00,83.45,83.46,83.45,83.46,28500000.0
2009-09-14 06:31:00,83.46,83.47,83.46,83.47,70000000.0
2009-09-14 06:32:00,83.48,83.48,83.475,83.475,4000000.0
2009-09-14 06:33:00,83.47,83.48,83.47,83.48,77600000.0
2009-09-14 06:34:00,83.48,83.48,83.48,83.48,20800000.0
2009-09-14 06:35:00,83.48,83.48,83.47,83.48,17100000.0
2009-09-14 06:36:00,83.48,83.485,83.48,83.485,22800000.0
2009-09-14 06:37:00,83.485,83.5,83.485,83.49,45100000.0
2009-09-14 06:38:00,83.473,83.475,83.469,83.47,64900000.0
2009-09-14 06:39:00,83.49,83.5,83.49,83.5,64900000.0
2009-09-14 06:40:00,83.5,83.5,83.485,83.495,40900000.0
2009-09-14 06:41:00,83.49,83.505,83.49,83.505,69400000.0
2009-09-14 06:42:00,83.505,83.505,83.47,83.47,53600000.0
2009-09-14 06:43:00,83.47,83.47,83.46,83.46,24000000.0
2009-09-14 06:44:00,83.46,83.46,83.45,83.45,94800000.0
2009-09-14 06:45:00,83.45,83.455,83.44,83.45,48800000.0
2009-09-14 06:46:00,83.455,83.465,83.43,83.43,51200000.0
2009-09-14 06:47:00,83.43,83.46,83.43,83.45,59900000.0
2009-09-14 06:48:00,83.46,83.46,83.455,83.46,21200000.0
2009-09-14 06:49:00,83.46,83.46,83.44,83.44,51300000.0
2009-09-14 06:50:00,83.43,83.43,83.37,83.38,262600000.0
2009-09-14 06:51:00,83.38,83.38,83.335,83.345,196400000.0
2009-09-14 06:52:00,83.34,83.345,83.3,83.3,165400000.0
2009-09-14 06:53:00,83.3,83.325,83.3,83.325,51900000.0
2009-09-14 06:54:00,83.32,83.335,83.32,83.325,77700000.0
2009-09-14 06:55:00,83.325,83.345,83.325,83.335,28200000.0
2009-09-14 06:56:00,83.34,83.34,83.335,83.335,51400000.0
2009-09-14 06:57:00,83.335,83.34,83.335,83.34,14800000.0
2009-09-14 06:58:00,83.345,83.36,83.345,83.36,16400000.0
2009-09-14 06:59:00,83.36,83.375,83.36,83.375,18200000.0
2009-09-14 07:00:00,83.375,83.38,83.37,83.375,32800000.0
2009-09-14 07:01:00,83.37,83.38,83.37,83.37,55200000.0
2009-09-14 07:02:00,83.375,83.38,83.365,83.37,34800000.0
2009-09-14 07:03:00,83.355,83.355,83.349,83.349,18400000.0
2009-09-14 07:04:00,83.365,83.375,83.365,83.375,18400000.0
2009-09-14 07:05:00,83.37,83.38,83.365,83.365,18800000.0
2009-09-14 07:06:00,83.365,83.365,83.355,83.355,14000000.0
2009-09-14 07:07:00,83.36,83.36,83.35,83.35,16200000.0
2009-09-14 07:08:00,83.35,83.35,83.35,83.35,12000000.0
2009-09-14 07:09:00,83.36,83.37,83.36,83.36,42200000.0
2009-09-14 07:10:00,83.36,83.375,83.36,83.375,63400000.0
2009-09-14 07:11:00,83.37,83.37,83.365,83.365,41200000.0
2009-09-14 07:12:00,83.37,83.37,83.37,83.37,6600000.0
2009-09-14 07:13:00,83.37,83.37,83.365,83.37,22200000.0
2009-09-14 07:14:00,83.365,83.365,83.36,83.36,58900000.0
2009-09-14 07:15:00,83.36,83.365,83.355,83.36,21200000.0
2009-09-14 07:16:00,83.36,83.36,83.35,83.36,81800000.0
2009-09-14 07:17:00,83.36,83.36,83.355,83.355,7800000.0
2009-09-14 07:18:00,83.36,83.36,83.36,83.36,10100000.0
2009-09-14 07:19:00,83.36,83.36,83.355,83.355,12700000.0
2009-09-14 07:20:00,83.36,83.36,83.345,83.345,32200000.0
2009-09-14 07:21:00,83.35,83.355,83.33,83.34,140600000.0
2009-09-14 07:22:00,83.345,83.36,83.345,83.36,44800000.0
2009-09-14 07:23:00,83.36,83.36,83.36,83.36,10000000.0
2009-09-14 07:24:00,83.36,83.37,83.36,83.37,60000000.0
2009-09-14 07:25:00,83.365,83.365,83.36,83.36,22000000.0
2009-09-14 07:26:00,83.365,83.37,83.36,83.37,18400000.0
2009-09-14 07:27:00,83.37,83.375,83.37,83.375,15800000.0
2009-09-14 07:28:00,83.375,83.385,83.375,83.385,13800000.0
2009-09-14 07:29:00,83.38,83.385,83.38,83.385,14000000.0
2009-09-14 07:30:00,83.405,83.425,83.405,83.42,56300000.0
2009-09-14 07:31:00,83.42,83.44,83.41,83.42,126700000.0
2009-09-14 07:32:00,83.425,83.45,83.425,83.44,159400000.0
2009-09-14 07:33:00,83.44,83.455,83.44,83.45,124800000.0
2009-09-14 07:34:00,83.45,83.45,83.44,83.445,48400000.0
2009-09-14 07:35:00,83.445,83.445,83.425,83.425,38700000.0
2009-09-14 07:36:00,83.425,83.435,83.42,83.42,33600000.0
2009-09-14 07:37:00,83.407,83.408,83.406,83.406,32100000.0
2009-09-14 07:38:00,83.42,83.42,83.405,83.405,32100000.0
2009-09-14 07:39:00,83.405,83.41,83.405,83.405,27100000.0
2009-09-14 07:40:00,83.405,83.405,83.385,83.385,31700000.0
2009-09-14 07:41:00,83.385,83.39,83.385,83.39,3900000.0
2009-09-14 07:42:00,83.395,83.395,83.385,83.39,32400000.0
2009-09-14 07:43:00,83.39,83.41,83.385,83.41,68000000.0
2009-09-14 07:44:00,83.415,83.415,83.4,83.405,29700000.0
2009-09-14 07:45:00,83.405,83.42,83.4,83.415,27800000.0
2009-09-14 07:46:00,83.41,83.42,83.41,83.41,80200000.0
2009-09-14 07:47:00,83.41,83.415,83.41,83.41,43500000.0
2009-09-14 07:48:00,83.41,83.41,83.39,83.39,79000000.0
2009-09-14 07:49:00,83.39,83.39,83.38,83.38,29400000.0
2009-09-14 07:50:00,83.38,83.38,83.37,83.38,50500000.0
2009-09-14 07:51:00,83.38,83.38,83.365,83.375,115900000.0
2009-09-14 07:52:00,83.38,83.38,83.37,83.37,26800000.0
2009-09-14 07:53:00,83.38,83.39,83.37,83.37,55500000.0
2009-09-14 07:54:00,83.375,83.39,83.37,83.38,77900000.0
2009-09-14 07:55:00,83.385,83.395,83.38,83.395,98100000.0
2009-09-14 07:56:00,83.395,83.4,83.39,83.395,70400000.0
2009-09-14 07:57:00,83.395,83.4,83.38,83.4,36000000.0
2009-09-14 07:58:00,83.4,83.44,83.4,83.44,40600000.0
2009-09-14 07:59:00,83.44,83.445,83.43,83.43,83100000.0
2009-09-14 08:00:00,83.43,83.45,83.425,83.44,175000000.0
2009-09-14 08:01:00,83.445,83.465,83.425,83.465,114400000.0
2009-09-14 08:02:00,83.465,83.49,83.45,83.49,114700000.0
2009-09-14 08:03:00,83.49,83.49,83.47,83.47,143400000.0
2009-09-14 08:04:00,83.47,83.48,83.47,83.47,82700000.0
2009-09-14 08:05:00,83.47,83.525,83.47,83.52,122900000.0
2009-09-14 08:06:00,83.51,83.52,83.5,83.5,103500000.0
2009-09-14 08:07:00,83.5,83.51,83.49,83.5,89900000.0
2009-09-14 08:08:00,83.5,83.5,83.45,83.45,170800000.0
2009-09-14 08:09:00,83.45,83.46,83.45,83.45,78600000.0
2009-09-14 08:10:00,83.45,83.46,83.45,83.46,161600000.0
2009-09-14 08:11:00,83.46,83.47,83.46,83.47,146400000.0
2009-09-14 08:12:00,83.465,83.47,83.46,83.46,75200000.0
2009-09-14 08:13:00,83.46,83.465,83.46,83.465,33100000.0
2009-09-14 08:14:00,83.47,83.475,83.47,83.47,27700000.0
2009-09-14 08:15:00,83.47,83.47,83.46,83.46,48200000.0
2009-09-14 08:16:00,83.46,83.465,83.45,83.455,65600000.0
2009-09-14 08:17:00,83.455,83.455,83.445,83.45,35000000.0
2009-09-14 08:18:00,83.45,83.455,83.43,83.43,50800000.0
2009-09-14 08:19:00,83.43,83.43,83.4,83.4,77800000.0
2009-09-14 08:20:00,83.4,83.405,83.39,83.4,70700000.0
2009-09-14 08:21:00,83.4,83.42,83.4,83.42,48600000.0
2009-09-14 08:22:00,83.415,83.415,83.395,83.4,37800000.0
2009-09-14 08:23:00,83.4,83.4,83.36,83.375,133400000.0
2009-09-14 08:24:00,83.38,83.39,83.375,83.38,36500000.0
2009-09-14 08:25:00,83.38,83.445,83.38,83.44,145900000.0
2009-09-14 08:26:00,83.44,83.45,83.44,83.45,46100000.0
2009-09-14 08:27:00,83.45,83.465,83.45,83.455,105100000.0
2009-09-14 08:28:00,83.46,83.46,83.45,83.46,68000000.0
2009-09-14 08:29:00,83.46,83.46,83.44,83.45,124300000.0
2009-09-14 08:30:00,83.45,83.47,83.43,83.46,200200000.0
2009-09-14 08:31:00,83.46,83.465,83.43,83.43,163900000.0
2009-09-14 08:32:00,83.43,83.44,83.415,83.44,107600000.0
2009-09-14 08:33:00,83.44,83.445,83.43,83.445,108300000.0
2009-09-14 08:34:00,83.435,83.435,83.4,83.4,158000000.0
2009-09-14 08:35:00,83.4,83.405,83.39,83.4,133600000.0
2009-09-14 08:36:00,83.4,83.4,83.395,83.4,23500000.0
2009-09-14 08:37:00,83.4,83.4,83.37,83.37,122800000.0
2009-09-14 08:38:00,83.37,83.37,83.33,83.34,179600000.0
2009-09-14 08:39:00,83.34,83.355,83.34,83.355,51200000.0
2009-09-14 08:40:00,83.36,83.38,83.345,83.38,66500000.0
2009-09-14 08:41:00,83.38,83.38,83.345,83.345,48800000.0
2009-09-14 08:42:00,83.35,83.375,83.35,83.35,95400000.0
2009-09-14 08:43:00,83.35,83.37,83.35,83.36,59500000.0
2009-09-14 08:44:00,83.36,83.4,83.36,83.395,184900000.0
2009-09-14 08:45:00,83.395,83.42,83.395,83.42,116300000.0
2009-09-14 08:46:00,83.41,83.41,83.39,83.39,127300000.0
2009-09-14 08:47:00,83.39,83.4,83.38,83.395,106600000.0
2009-09-14 08:48:00,83.4,83.55,83.4,83.545,150900000.0
2009-09-14 08:49:00,83.545,83.55,83.52,83.52,122700000.0
2009-09-14 08:50:00,83.515,83.515,83.47,83.475,77500000.0
2009-09-14 08:51:00,83.475,83.5,83.46,83.5,124000000.0
2009-09-14 08:52:00,83.5,83.525,83.49,83.525,94600000.0
2009-09-14 08:53:00,83.525,83.525,83.48,83.485,91900000.0
2009-09-14 08:54:00,83.49,83.52,83.485,83.51,182200000.0
2009-09-14 08:55:00,83.51,83.535,83.51,83.515,199100000.0
2009-09-14 08:56:00,83.515,83.52,83.51,83.52,200100000.0
2009-09-14 08:57:00,83.52,83.53,83.51,83.525,77800000.0
2009-09-14 08:58:00,83.525,83.535,83.5,83.51,134100000.0
2009-09-14 08:59:00,83.51,83.52,83.495,83.5,204300000.0
2009-09-14 09:00:00,83.5,83.545,83.5,83.545,245300000.0
2009-09-14 09:01:00,83.545,83.56,83.53,83.56,333400000.0
2009-09-14 09:02:00,83.56,83.57,83.54,83.54,170000000.0
2009-09-14 09:03:00,83.54,83.565,83.525,83.525,109100000.0
2009-09-14 09:04:00,83.525,83.575,83.52,83.56,142500000.0
2009-09-14 09:05:00,83.565,83.59,83.55,83.575,207300000.0
2009-09-14 09:06:00,83.57,83.58,83.565,83.565,116700000.0
2009-09-14 09:07:00,83.565,83.615,83.56,83.605,152100000.0
2009-09-14 09:08:00,83.6,83.62,83.55,83.555,256000000.0
2009-09-14 09:09:00,83.555,83.57,83.55,83.55,168800000.0
2009-09-14 09:10:00,83.55,83.55,83.525,83.525,126400000.0
2009-09-14 09:11:00,83.535,83.545,83.525,83.53,56700000.0
2009-09-14 09:12:00,83.53,83.53,83.5,83.5,141000000.0
2009-09-14 09:13:00,83.5,83.505,83.48,83.49,231700000.0
2009-09-14 09:14:00,83.49,83.49,83.445,83.445,238800000.0
2009-09-14 09:15:00,83.445,83.45,83.415,83.42,159800000.0
2009-09-14 09:16:00,83.425,83.425,83.41,83.41,78100000.0
2009-09-14 09:17:00,83.41,83.42,83.41,83.41,213300000.0
2009-09-14 09:18:00,83.41,83.44,83.41,83.43,210000000.0
2009-09-14 09:19:00,83.43,83.475,83.43,83.46,159200000.0
2009-09-14 09:20:00,83.46,83.48,83.46,83.47,180100000.0
2009-09-14 09:21:00,83.475,83.515,83.475,83.51,145300000.0
2009-09-14 09:22:00,83.51,83.545,83.51,83.54,271900000.0
2009-09-14 09:23:00,83.545,83.56,83.53,83.54,390100000.0
2009-09-14 09:24:00,83.54,83.545,83.53,83.53,118900000.0
2009-09-14 09:25:00,83.53,83.53,83.53,83.53,88800000.0
2009-09-14 09:26:00,83.53,83.53,83.5,83.51,184600000.0
2009-09-14 09:27:00,83.51,83.555,83.51,83.545,178300000.0
2009-09-14 09:28:00,83.545,83.57,83.53,83.53,287600000.0
2009-09-14 09:29:00,83.53,83.545,83.51,83.545,214200000.0
2009-09-14 09:30:00,83.545,83.575,83.53,83.535,293400000.0
2009-09-14 09:31:00,83.53,83.53,83.5,83.51,353000000.0
2009-09-14 09:32:00,83.505,83.56,83.495,83.54,245200000.0
2009-09-14 09:33:00,83.54,83.57,83.54,83.545,304700000.0
2009-09-14 09:34:00,83.54,83.57,83.52,83.53,251800000.0
2009-09-14 09:35:00,83.53,83.54,83.51,83.53,179400000.0
2009-09-14 09:36:00,83.53,83.56,83.525,83.545,200400000.0
2009-09-14 09:37:00,83.55,83.575,83.535,83.56,222700000.0
2009-09-14 09:38:00,83.56,83.58,83.555,83.58,102400000.0
2009-09-14 09:39:00,83.575,83.655,83.57,83.64,318400000.0
2009-09-14 09:40:00,83.635,83.665,83.58,83.635,155400000.0
2009-09-14 09:41:00,83.635,83.65,83.63,83.64,222500000.0
2009-09-14 09:42:00,83.64,83.645,83.6,83.6,204500000.0
2009-09-14 09:43:00,83.605,83.605,83.57,83.58,227700000.0
2009-09-14 09:44:00,83.58,83.58,83.53,83.54,169800000.0
2009-09-14 09:45:00,83.54,83.55,83.535,83.54,207100000.0
2009-09-14 09:46:00,83.54,83.54,83.49,83.525,141300000.0
2009-09-14 09:47:00,83.525,83.57,83.52,83.57,228100000.0
2009-09-14 09:48:00,83.57,83.575,83.53,83.535,200000000.0
2009-09-14 09:49:00,83.54,83.57,83.535,83.57,195400000.0
2009-09-14 09:50:00,83.57,83.585,83.56,83.565,130700000.0
2009-09-14 09:51:00,83.565,83.59,83.565,83.59,242400000.0
2009-09-14 09:52:00,83.59,83.615,83.57,83.595,176200000.0
2009-09-14 09:53:00,83.595,83.62,83.59,83.61,181400000.0
2009-09-14 09:54:00,83.615,83.62,83.59,83.615,157900000.0
2009-09-14 09:55:00,83.61,83.61,83.55,83.555,123400000.0
2009-09-14 09:56:00,83.555,83.585,83.55,83.585,176000000.0
2009-09-14 09:57:00,83.58,83.58,83.565,83.57,236300000.0
2009-09-14 09:58:00,83.575,83.585,83.57,83.58,133500000.0
2009-09-14 09:59:00,83.585,83.625,83.58,83.62,127900000.0
2009-09-14 10:00:00,83.62,83.62,83.595,83.6,226000000.0
2009-09-14 10:01:00,83.595,83.605,83.57,83.575,178400000.0
2009-09-14 10:02:00,83.575,83.595,83.56,83.58,180300000.0
2009-09-14 10:03:00,83.58,83.58,83.57,83.58,114000000.0
2009-09-14 10:04:00,83.58,83.58,83.565,83.575,174000000.0
2009-09-14 10:05:00,83.58,83.59,83.565,83.565,178600000.0
2009-09-14 10:06:00,83.565,83.57,83.545,83.55,189800000.0
2009-09-14 10:07:00,83.55,83.55,83.5,83.505,219400000.0
2009-09-14 10:08:00,83.5,83.535,83.49,83.535,254300000.0
2009-09-14 10:09:00,83.535,83.58,83.535,83.56,196300000.0
2009-09-14 10:10:00,83.565,83.595,83.55,83.56,322500000.0
2009-09-14 10:11:00,83.56,83.6,83.56,83.57,348800000.0
2009-09-14 10:12:00,83.575,83.59,83.56,83.565,233200000.0
2009-09-14 10:13:00,83.565,83.58,83.555,83.565,233500000.0
2009-09-14 10:14:00,83.56,83.57,83.56,83.565,191800000.0
2009-09-14 10:15:00,83.57,83.615,83.57,83.615,272500000.0
2009-09-14 10:16:00,83.61,83.655,83.61,83.655,259200000.0
2009-09-14 10:17:00,83.655,83.665,83.63,83.63,217300000.0
2009-09-14 10:18:00,83.63,83.63,83.615,83.625,192600000.0
2009-09-14 10:19:00,83.625,83.63,83.62,83.62,138000000.0
2009-09-14 10:20:00,83.61,83.63,83.61,83.62,135100000.0
2009-09-14 10:21:00,83.62,83.63,83.61,83.615,183500000.0
2009-09-14 10:22:00,83.615,83.615,83.59,83.595,130200000.0
2009-09-14 10:23:00,83.595,83.595,83.57,83.575,121500000.0
2009-09-14 10:24:00,83.575,83.58,83.56,83.58,176100000.0
2009-09-14 10:25:00,83.58,83.595,83.57,83.585,162100000.0
2009-09-14 10:26:00,83.59,83.61,83.57,83.6,285000000.0
2009-09-14 10:27:00,83.6,83.61,83.59,83.61,124400000.0
2009-09-14 10:28:00,83.61,83.615,83.595,83.595,178700000.0
2009-09-14 10:29:00,83.595,83.635,83.595,83.62,172500000.0
2009-09-14 10:30:00,83.62,83.625,83.615,83.62,82700000.0
2009-09-14 10:31:00,83.62,83.625,83.605,83.615,195300000.0
2009-09-14 10:32:00,83.61,83.62,83.585,83.62,282900000.0
2009-09-14 10:33:00,83.62,83.65,83.62,83.64,180800000.0
2009-09-14 10:34:00,83.64,83.64,83.58,83.595,176300000.0
2009-09-14 10:35:00,83.6,83.6,83.56,83.56,159500000.0
2009-09-14 10:36:00,83.56,83.595,83.56,83.585,157300000.0
2009-09-14 10:37:00,83.585,83.585,83.57,83.58,108900000.0
2009-09-14 10:38:00,83.58,83.605,83.57,83.595,157700000.0
2009-09-14 10:39:00,83.595,83.595,83.56,83.585,268500000.0
2009-09-14 10:40:00,83.58,83.63,83.57,83.61,311000000.0
2009-09-14 10:41:00,83.61,83.61,83.58,83.59,102300000.0
2009-09-14 10:42:00,83.59,83.595,83.57,83.57,274400000.0
2009-09-14 10:43:00,83.57,83.57,83.53,83.545,257800000.0
2009-09-14 10:44:00,83.545,83.575,83.545,83.57,164800000.0
2009-09-14 10:45:00,83.57,83.57,83.535,83.535,149700000.0
2009-09-14 10:46:00,83.54,83.545,83.52,83.53,238800000.0
2009-09-14 10:47:00,83.53,83.565,83.53,83.55,142700000.0
2009-09-14 10:48:00,83.55,83.575,83.54,83.57,139700000.0
2009-09-14 10:49:00,83.57,83.62,83.555,83.62,157000000.0
2009-09-14 10:50:00,83.62,83.63,83.6,83.61,223300000.0
2009-09-14 10:51:00,83.62,83.65,83.61,83.615,263000000.0
2009-09-14 10:52:00,83.62,83.65,83.61,83.61,275000000.0
2009-09-14 10:53:00,83.61,83.645,83.58,83.645,228100000.0
2009-09-14 10:54:00,83.645,83.66,83.64,83.655,149500000.0
2009-09-14 10:55:00,83.655,83.66,83.605,83.61,191300000.0
2009-09-14 10:56:00,83.615,83.63,83.595,83.62,314700000.0
2009-09-14 10:57:00,83.62,83.64,83.61,83.615,231100000.0
2009-09-14 10:58:00,83.615,83.635,83.61,83.625,224900000.0
2009-09-14 10:59:00,83.625,83.66,83.62,83.65,172000000.0
2009-09-14 11:00:00,83.655,83.66,83.64,83.64,172200000.0
2009-09-14 11:01:00,83.64,83.67,83.635,83.665,201300000.0
2009-09-14 11:02:00,83.665,83.705,83.65,83.65,275400000.0
2009-09-14 11:03:00,83.65,83.665,83.64,83.65,287300000.0
2009-09-14 11:04:00,83.65,83.65,83.61,83.62,212300000.0
2009-09-14 11:05:00,83.62,83.635,83.57,83.575,129400000.0
2009-09-14 11:06:00,83.58,83.58,83.55,83.56,179800000.0
2009-09-14 11:07:00,83.56,83.56,83.53,83.55,235700000.0
2009-09-14 11:08:00,83.55,83.55,83.5,83.53,210400000.0
2009-09-14 11:09:00,83.525,83.56,83.525,83.535,278600000.0
2009-09-14 11:10:00,83.535,83.56,83.52,83.555,135700000.0
2009-09-14 11:11:00,83.55,83.605,83.545,83.585,277000000.0
2009-09-14 11:12:00,83.585,83.605,83.58,83.59,131900000.0
2009-09-14 11:13:00,83.59,83.615,83.58,83.58,140000000.0
2009-09-14 11:14:00,83.58,83.58,83.57,83.57,76000000.0
2009-09-14 11:15:00,83.57,83.595,83.57,83.58,304300000.0
2009-09-14 11:16:00,83.58,83.605,83.57,83.585,246100000.0
2009-09-14 11:17:00,83.585,83.6,83.56,83.57,224800000.0
2009-09-14 11:18:00,83.57,83.58,83.56,83.565,212500000.0
2009-09-14 11:19:00,83.56,83.615,83.56,83.61,233700000.0
2009-09-14 11:20:00,83.605,83.61,83.58,83.585,97600000.0
2009-09-14 11:21:00,83.585,83.585,83.56,83.56,151000000.0
2009-09-14 11:22:00,83.55,83.56,83.55,83.555,75200000.0
2009-09-14 11:23:00,83.555,83.565,83.555,83.56,118600000.0
2009-09-14 11:24:00,83.56,83.57,83.54,83.54,153500000.0
2009-09-14 11:25:00,83.54,83.54,83.52,83.54,106800000.0
2009-09-14 11:26:00,83.54,83.555,83.535,83.555,152000000.0
2009-09-14 11:27:00,83.55,83.555,83.52,83.535,200100000.0
2009-09-14 11:28:00,83.535,83.535,83.52,83.53,127000000.0
2009-09-14 11:29:00,83.525,83.535,83.49,83.51,236600000.0
2009-09-14 11:30:00,83.51,83.52,83.51,83.51,170900000.0
2009-09-14 11:31:00,83.51,83.51,83.495,83.495,119300000.0
2009-09-14 11:32:00,83.495,83.5,83.48,83.49,75400000.0
2009-09-14 11:33:00,83.49,83.5,83.42,83.43,176600000.0
2009-09-14 11:34:00,83.43,83.465,83.37,83.37,338000000.0
2009-09-14 11:35:00,83.37,83.37,83.31,83.325,306500000.0
2009-09-14 11:36:00,83.325,83.34,83.27,83.285,317300000.0
2009-09-14 11:37:00,83.285,83.31,83.27,83.3,334300000.0
2009-09-14 11:38:00,83.305,83.315,83.3,83.3,115400000.0
2009-09-14 11:39:00,83.305,83.355,83.305,83.35,336600000.0
2009-09-14 11:40:00,83.35,83.355,83.325,83.325,185700000.0
2009-09-14 11:41:00,83.33,83.34,83.32,83.34,165200000.0
2009-09-14 11:42:00,83.34,83.34,83.31,83.33,156500000.0
2009-09-14 11:43:00,83.33,83.365,83.32,83.35,257900000.0
2009-09-14 11:44:00,83.35,83.355,83.34,83.345,75800000.0
2009-09-14 11:45:00,83.34,83.37,83.34,83.355,181500000.0
2009-09-14 11:46:00,83.355,83.36,83.31,83.34,188900000.0
2009-09-14 11:47:00,83.35,83.375,83.345,83.35,298800000.0
2009-09-14 11:48:00,83.355,83.375,83.35,83.37,154900000.0
2009-09-14 11:49:00,83.37,83.4,83.36,83.4,219600000.0
2009-09-14 11:50:00,83.4,83.41,83.395,83.4,111500000.0
2009-09-14 11:51:00,83.41,83.41,83.38,83.385,123600000.0
2009-09-14 11:52:00,83.385,83.385,83.335,83.34,116000000.0
2009-09-14 11:53:00,83.35,83.37,83.35,83.36,96400000.0
2009-09-14 11:54:00,83.35,83.35,83.32,83.34,156000000.0
2009-09-14 11:55:00,83.34,83.34,83.315,83.32,102000000.0
2009-09-14 11:56:00,83.325,83.325,83.305,83.315,70100000.0
2009-09-14 11:57:00,83.32,83.32,83.3,83.31,80600000.0
2009-09-14 11:58:00,83.31,83.335,83.31,83.325,153400000.0
2009-09-14 11:59:00,83.33,83.375,83.31,83.375,152900000.0
2009-09-14 12:00:00,83.37,83.385,83.35,83.35,281300000.0
2009-09-14 12:01:00,83.35,83.375,83.34,83.375,246800000.0
2009-09-14 12:02:00,83.375,83.39,83.37,83.37,61900000.0
2009-09-14 12:03:00,83.37,83.38,83.31,83.335,220600000.0
2009-09-14 12:04:00,83.34,83.35,83.31,83.31,139000000.0
2009-09-14 12:05:00,83.31,83.32,83.31,83.32,120700000.0
2009-09-14 12:06:00,83.31,83.31,83.275,83.275,136300000.0
2009-09-14 12:07:00,83.275,83.29,83.27,83.29,153900000.0
2009-09-14 12:08:00,83.29,83.335,83.29,83.335,108600000.0
2009-09-14 12:09:00,83.33,83.36,83.325,83.355,129600000.0
2009-09-14 12:10:00,83.36,83.365,83.345,83.355,104700000.0
2009-09-14 12:11:00,83.355,83.37,83.35,83.36,182600000.0
2009-09-14 12:12:00,83.375,83.375,83.355,83.375,110800000.0
2009-09-14 12:13:00,83.375,83.385,83.36,83.375,131400000.0
2009-09-14 12:14:00,83.375,83.4,83.375,83.4,43400000.0
2009-09-14 12:15:00,83.4,83.415,83.39,83.4,39200000.0
2009-09-14 12:16:00,83.4,83.405,83.39,83.395,106400000.0
2009-09-14 12:17:00,83.405,83.41,83.38,83.38,56600000.0
2009-09-14 12:18:00,83.38,83.385,83.38,83.38,19800000.0
2009-09-14 12:19:00,83.38,83.4,83.38,83.4,32300000.0
2009-09-14 12:20:00,83.41,83.415,83.395,83.41,103200000.0
2009-09-14 12:21:00,83.41,83.42,83.375,83.375,181000000.0
2009-09-14 12:22:00,83.38,83.395,83.34,83.355,123500000.0
2009-09-14 12:23:00,83.355,83.36,83.345,83.355,106100000.0
2009-09-14 12:24:00,83.355,83.38,83.355,83.375,154400000.0
2009-09-14 12:25:00,83.365,83.395,83.35,83.38,61000000.0
2009-09-14 12:26:00,83.38,83.39,83.38,83.38,24000000.0
2009-09-14 12:27:00,83.375,83.375,83.365,83.37,61700000.0
2009-09-14 12:28:00,83.37,83.375,83.365,83.37,40500000.0
2009-09-14 12:29:00,83.365,83.395,83.365,83.395,101200000.0
2009-09-14 12:30:00,83.395,83.42,83.395,83.4,171600000.0
2009-09-14 12:31:00,83.39,83.425,83.36,83.36,180600000.0
2009-09-14 12:32:00,83.36,83.365,83.31,83.315,266600000.0
2009-09-14 12:33:00,83.315,83.33,83.265,83.27,237600000.0
2009-09-14 12:34:00,83.275,83.31,83.26,83.295,330600000.0
2009-09-14 12:35:00,83.295,83.3,83.28,83.29,84400000.0
2009-09-14 12:36:00,83.29,83.295,83.265,83.295,181900000.0
2009-09-14 12:37:00,83.295,83.32,83.295,83.32,163500000.0
2009-09-14 12:38:00,83.32,83.355,83.32,83.355,111600000.0
2009-09-14 12:39:00,83.355,83.38,83.355,83.38,121200000.0
2009-09-14 12:40:00,83.38,83.39,83.37,83.37,125200000.0
2009-09-14 12:41:00,83.37,83.38,83.36,83.37,103500000.0
2009-09-14 12:42:00,83.38,83.39,83.38,83.385,46200000.0
2009-09-14 12:43:00,83.39,83.395,83.34,83.36,137900000.0
2009-09-14 12:44:00,83.355,83.36,83.33,83.33,108800000.0
2009-09-14 12:45:00,83.33,83.35,83.33,83.34,49600000.0
2009-09-14 12:46:00,83.33,83.34,83.33,83.33,68000000.0
2009-09-14 12:47:00,83.34,83.34,83.32,83.325,37700000.0
2009-09-14 12:48:00,83.32,83.33,83.32,83.33,13800000.0
2009-09-14 12:49:00,83.33,83.34,83.33,83.34,98800000.0
2009-09-14 12:50:00,83.34,83.36,83.34,83.345,108800000.0
2009-09-14 12:51:00,83.345,83.355,83.34,83.35,58900000.0
2009-09-14 12:52:00,83.34,83.34,83.33,83.335,116800000.0
2009-09-14 12:53:00,83.335,83.335,83.32,83.32,61200000.0
2009-09-14 12:54:00,83.32,83.325,83.31,83.325,168000000.0
2009-09-14 12:55:00,83.32,83.325,83.31,83.31,252100000.0
2009-09-14 12:56:00,83.32,83.32,83.3,83.3,124100000.0
2009-09-14 12:57:00,83.3,83.3,83.29,83.295,187000000.0
2009-09-14 12:58:00,83.295,83.3,83.255,83.26,95000000.0
2009-09-14 12:59:00,83.26,83.26,83.215,83.24,216300000.0
2009-09-14 13:00:00,83.245,83.27,83.24,83.24,203400000.0
2009-09-14 13:01:00,83.24,83.245,83.235,83.24,149800000.0
2009-09-14 13:02:00,83.24,83.24,83.05,83.09,320800000.0
2009-09-14 13:03:00,83.09,83.145,83.09,83.13,321200000.0
2009-09-14 13:04:00,83.13,83.14,83.045,83.105,244800000.0
2009-09-14 13:05:00,83.1,83.135,83.075,83.09,226300000.0
2009-09-14 13:06:00,83.09,83.175,83.09,83.17,178800000.0
2009-09-14 13:07:00,83.17,83.245,83.17,83.24,174900000.0
2009-09-14 13:08:00,83.25,83.265,83.22,83.22,160400000.0
2009-09-14 13:09:00,83.215,83.23,83.21,83.21,42400000.0
2009-09-14 13:10:00,83.21,83.245,83.2,83.235,58200000.0
2009-09-14 13:11:00,83.235,83.235,83.17,83.2,259200000.0
2009-09-14 13:12:00,83.2,83.22,83.195,83.2,279500000.0
2009-09-14 13:13:00,83.2,83.22,83.19,83.22,124600000.0
2009-09-14 13:14:00,83.22,83.26,83.21,83.24,176500000.0
2009-09-14 13:15:00,83.24,83.255,83.22,83.235,164700000.0
2009-09-14 13:16:00,83.22,83.245,83.22,83.23,140200000.0
2009-09-14 13:17:00,83.23,83.25,83.225,83.25,71800000.0
2009-09-14 13:18:00,83.25,83.25,83.24,83.24,96600000.0
2009-09-14 13:19:00,83.24,83.245,83.23,83.245,60200000.0
2009-09-14 13:20:00,83.245,83.305,83.245,83.295,83100000.0
2009-09-14 13:21:00,83.295,83.32,83.295,83.32,151400000.0
2009-09-14 13:22:00,83.32,83.32,83.29,83.29,105800000.0
2009-09-14 13:23:00,83.29,83.295,83.285,83.29,99000000.0
2009-09-14 13:24:00,83.28,83.28,83.255,83.27,71200000.0
2009-09-14 13:25:00,83.27,83.275,83.26,83.265,157400000.0
2009-09-14 13:26:00,83.27,83.29,83.27,83.29,141900000.0
2009-09-14 13:27:00,83.29,83.29,83.255,83.265,110400000.0
2009-09-14 13:28:00,83.265,83.315,83.26,83.29,154600000.0
2009-09-14 13:29:00,83.29,83.3,83.28,83.285,115400000.0
2009-09-14 13:30:00,83.28,83.31,83.28,83.31,60100000.0
2009-09-14 13:31:00,83.33,83.335,83.305,83.305,32200000.0
2009-09-14 13:32:00,83.305,83.31,83.295,83.295,65800000.0
2009-09-14 13:33:00,83.295,83.33,83.295,83.315,215400000.0
2009-09-14 13:34:00,83.32,83.345,83.315,83.335,221100000.0
2009-09-14 13:35:00,83.335,83.345,83.33,83.33,132700000.0
2009-09-14 13:36:00,83.33,83.345,83.33,83.345,122900000.0
2009-09-14 13:37:00,83.34,83.345,83.295,83.305,125900000.0
2009-09-14 13:38:00,83.305,83.31,83.285,83.31,214900000.0
2009-09-14 13:39:00,83.31,83.345,83.31,83.345,245100000.0
2009-09-14 13:40:00,83.345,83.35,83.33,83.33,204100000.0
2009-09-14 13:41:00,83.33,83.355,83.32,83.335,243900000.0
2009-09-14 13:42:00,83.335,83.345,83.325,83.335,162600000.0
2009-09-14 13:43:00,83.335,83.35,83.33,83.35,102900000.0
2009-09-14 13:44:00,83.35,83.35,83.28,83.285,192500000.0
2009-09-14 13:45:00,83.285,83.31,83.285,83.3,98000000.0
2009-09-14 13:46:00,83.305,83.325,83.305,83.325,107500000.0
2009-09-14 13:47:00,83.325,83.34,83.31,83.34,269900000.0
2009-09-14 13:48:00,83.34,83.345,83.33,83.33,89900000.0
2009-09-14 13:49:00,83.33,83.34,83.32,83.34,125500000.0
2009-09-14 13:50:00,83.335,83.39,83.33,83.39,167100000.0
2009-09-14 13:51:00,83.39,83.405,83.375,83.4,142800000.0
2009-09-14 13:52:00,83.41,83.475,83.395,83.475,294300000.0
2009-09-14 13:53:00,83.465,83.475,83.38,83.38,332300000.0
2009-09-14 13:54:00,83.385,83.41,83.37,83.41,144500000.0
2009-09-14 13:55:00,83.41,83.415,83.385,83.385,260200000.0
2009-09-14 13:56:00,83.385,83.385,83.37,83.38,296700000.0
2009-09-14 13:57:00,83.38,83.415,83.37,83.395,330800000.0
2009-09-14 13:58:00,83.395,83.415,83.38,83.4,341300000.0
2009-09-14 13:59:00,83.395,83.395,83.37,83.37,222100000.0
2009-09-14 14:00:00,83.375,83.385,83.345,83.38,291300000.0
2009-09-14 14:01:00,83.385,83.425,83.37,83.4,288400000.0
2009-09-14 14:02:00,83.4,83.435,83.39,83.425,277200000.0
2009-09-14 14:03:00,83.425,83.455,83.42,83.425,203800000.0
2009-09-14 14:04:00,83.43,83.445,83.395,83.395,347400000.0
2009-09-14 14:05:00,83.4,83.41,83.335,83.335,184600000.0
2009-09-14 14:06:00,83.335,83.375,83.335,83.37,129700000.0
2009-09-14 14:07:00,83.375,83.395,83.36,83.38,287300000.0
2009-09-14 14:08:00,83.375,83.385,83.32,83.33,204500000.0
2009-09-14 14:09:00,83.33,83.33,83.315,83.33,272800000.0
2009-09-14 14:10:00,83.33,83.335,83.315,83.315,221300000.0
2009-09-14 14:11:00,83.315,83.345,83.31,83.315,279200000.0
2009-09-14 14:12:00,83.32,83.33,83.29,83.3,201900000.0
2009-09-14 14:13:00,83.305,83.32,83.295,83.305,147200000.0
2009-09-14 14:14:00,83.305,83.335,83.285,83.335,394300000.0
2009-09-14 14:15:00,83.33,83.33,83.3,83.325,276000000.0
2009-09-14 14:16:00,83.325,83.325,83.285,83.31,261200000.0
2009-09-14 14:17:00,83.31,83.32,83.295,83.295,210500000.0
2009-09-14 14:18:00,83.295,83.325,83.29,83.315,115800000.0
2009-09-14 14:19:00,83.315,83.315,83.285,83.31,240700000.0
2009-09-14 14:20:00,83.315,83.325,83.285,83.325,274400000.0
2009-09-14 14:21:00,83.32,83.37,83.31,83.325,268400000.0
2009-09-14 14:22:00,83.32,83.335,83.3,83.305,304900000.0
2009-09-14 14:23:00,83.31,83.32,83.25,83.255,374300000.0
2009-09-14 14:24:00,83.26,83.26,83.215,83.22,298400000.0
2009-09-14 14:25:00,83.22,83.255,83.22,83.25,116500000.0
2009-09-14 14:26:00,83.25,83.265,83.235,83.245,106100000.0
2009-09-14 14:27:00,83.245,83.29,83.24,83.29,176700000.0
2009-09-14 14:28:00,83.29,83.305,83.28,83.285,227000000.0
2009-09-14 14:29:00,83.29,83.29,83.27,83.275,105400000.0
2009-09-14 14:30:00,83.275,83.275,83.245,83.26,124800000.0
2009-09-14 14:31:00,83.26,83.27,83.24,83.245,96800000.0
2009-09-14 14:32:00,83.235,83.28,83.225,83.27,204200000.0
2009-09-14 14:33:00,83.265,83.27,83.21,83.22,281500000.0
2009-09-14 14:34:00,83.22,83.22,83.17,83.18,234100000.0
2009-09-14 14:35:00,83.18,83.215,83.18,83.19,152400000.0
2009-09-14 14:36:00,83.19,83.24,83.19,83.24,177400000.0
2009-09-14 14:37:00,83.235,83.27,83.21,83.26,228400000.0
2009-09-14 14:38:00,83.26,83.295,83.255,83.265,308400000.0
2009-09-14 14:39:00,83.265,83.3,83.26,83.28,307300000.0
2009-09-14 14:40:00,83.28,83.28,83.24,83.245,256300000.0
2009-09-14 14:41:00,83.235,83.245,83.18,83.18,296800000.0
2009-09-14 14:42:00,83.18,83.235,83.18,83.235,286700000.0
2009-09-14 14:43:00,83.25,83.34,83.25,83.34,287100000.0
2009-09-14 14:44:00,83.335,83.355,83.315,83.33,292800000.0
2009-09-14 14:45:00,83.35,83.385,83.32,83.385,337500000.0
2009-09-14 14:46:00,83.385,83.385,83.335,83.335,108300000.0
2009-09-14 14:47:00,83.33,83.34,83.285,83.285,198400000.0
2009-09-14 14:48:00,83.29,83.43,83.29,83.425,291300000.0
2009-09-14 14:49:00,83.43,83.435,83.39,83.4,345400000.0
2009-09-14 14:50:00,83.4,83.44,83.39,83.435,173300000.0
2009-09-14 14:51:00,83.43,83.455,83.395,83.455,434000000.0
2009-09-14 14:52:00,83.455,83.495,83.45,83.45,367500000.0
2009-09-14 14:53:00,83.45,83.45,83.41,83.42,205800000.0
2009-09-14 14:54:00,83.42,83.44,83.395,83.405,233900000.0
2009-09-14 14:55:00,83.41,83.41,83.365,83.375,345200000.0
2009-09-14 14:56:00,83.38,83.46,83.37,83.445,373100000.0
2009-09-14 14:57:00,83.445,83.485,83.43,83.48,263700000.0
2009-09-14 14:58:00,83.48,83.515,83.48,83.505,392500000.0
2009-09-14 14:59:00,83.505,83.515,83.49,83.5,297800000.0
2009-09-14 15:00:00,83.505,83.55,83.505,83.54,451900000.0
2009-09-14 15:01:00,83.54,83.55,83.52,83.535,278800000.0
2009-09-14 15:02:00,83.535,83.575,83.535,83.545,504100002.0
2009-09-14 15:03:00,83.545,83.605,83.535,83.605,322100000.0
2009-09-14 15:04:00,83.61,83.615,83.54,83.545,330900000.0
2009-09-14 15:05:00,83.545,83.55,83.505,83.51,199700000.0
2009-09-14 15:06:00,83.51,83.535,83.47,83.475,290900000.0
2009-09-14 15:07:00,83.475,83.49,83.47,83.48,194000000.0
2009-09-14 15:08:00,83.48,83.485,83.45,83.455,161000000.0
2009-09-14 15:09:00,83.455,83.475,83.44,83.475,218000000.0
2009-09-14 15:10:00,83.475,83.495,83.46,83.485,220200000.0
2009-09-14 15:11:00,83.485,83.505,83.48,83.485,175800000.0
2009-09-14 15:12:00,83.48,83.485,83.425,83.435,192100000.0
2009-09-14 15:13:00,83.43,83.49,83.43,83.48,243900000.0
2009-09-14 15:14:00,83.48,83.48,83.455,83.475,185400000.0
2009-09-14 15:15:00,83.475,83.5,83.45,83.5,226600000.0
2009-09-14 15:16:00,83.5,83.545,83.475,83.51,332500000.0
2009-09-14 15:17:00,83.51,83.52,83.475,83.5,331300000.0
2009-09-14 15:18:00,83.5,83.51,83.48,83.495,246900000.0
2009-09-14 15:19:00,83.495,83.525,83.495,83.525,136400000.0
2009-09-14 15:20:00,83.525,83.56,83.52,83.545,273300000.0
2009-09-14 15:21:00,83.545,83.565,83.53,83.555,289700000.0
2009-09-14 15:22:00,83.555,83.565,83.54,83.545,260400000.0
2009-09-14 15:23:00,83.545,83.57,83.52,83.545,315100000.0
2009-09-14 15:24:00,83.545,83.545,83.49,83.49,252800000.0
2009-09-14 15:25:00,83.49,83.495,83.46,83.465,309600000.0
2009-09-14 15:26:00,83.46,83.5,83.43,83.46,227000000.0
2009-09-14 15:27:00,83.46,83.46,83.4,83.41,321000000.0
2009-09-14 15:28:00,83.415,83.445,83.415,83.435,182300000.0
2009-09-14 15:29:00,83.435,83.45,83.405,83.405,245700000.0
2009-09-14 15:30:00,83.405,83.495,83.395,83.495,249600000.0
2009-09-14 15:31:00,83.495,83.52,83.475,83.49,337600000.0
2009-09-14 15:32:00,83.485,83.5,83.47,83.5,236000000.0
2009-09-14 15:33:00,83.495,83.57,83.49,83.57,232400000.0
2009-09-14 15:34:00,83.57,83.595,83.565,83.58,161100000.0
2009-09-14 15:35:00,83.585,83.59,83.53,83.53,291600000.0
2009-09-14 15:36:00,83.53,83.565,83.53,83.54,328200000.0
2009-09-14 15:37:00,83.545,83.55,83.485,83.485,370100000.0
2009-09-14 15:38:00,83.485,83.515,83.485,83.505,345100000.0
2009-09-14 15:39:00,83.5,83.505,83.485,83.485,203500000.0
2009-09-14 15:40:00,83.485,83.56,83.485,83.555,358000000.0
2009-09-14 15:41:00,83.555,83.62,83.555,83.595,453300000.0
2009-09-14 15:42:00,83.595,83.595,83.55,83.57,354400000.0
2009-09-14 15:43:00,83.57,83.63,83.55,83.63,314500000.0
2009-09-14 15:44:00,83.63,83.655,83.625,83.63,298600000.0
2009-09-14 15:45:00,83.65,83.685,83.64,83.65,276200000.0
2009-09-14 15:46:00,83.655,83.73,83.65,83.655,277800000.0
2009-09-14 15:47:00,83.655,83.665,83.65,83.665,197400000.0
2009-09-14 15:48:00,83.67,83.705,83.65,83.655,285600000.0
2009-09-14 15:49:00,83.655,83.695,83.645,83.67,274900000.0
2009-09-14 15:50:00,83.67,83.67,83.64,83.65,297000000.0
2009-09-14 15:51:00,83.655,83.74,83.65,83.715,222000000.0
2009-09-14 15:52:00,83.715,83.715,83.655,83.685,222300000.0
2009-09-14 15:53:00,83.68,83.705,83.65,83.695,238100000.0
2009-09-14 15:54:00,83.69,83.69,83.59,83.63,396700000.0
2009-09-14 15:55:00,83.63,83.63,83.605,83.615,241500000.0
2009-09-14 15:56:00,83.615,83.635,83.59,83.605,353100000.0
2009-09-14 15:57:00,83.6,83.61,83.58,83.6,249300000.0
2009-09-14 15:58:00,83.595,83.655,83.595,83.655,196800000.0
2009-09-14 15:59:00,83.655,83.725,83.655,83.69,221900000.0
2009-09-14 16:00:00,83.69,83.7,83.65,83.665,411900000.0
2009-09-14 16:01:00,83.665,83.7,83.665,83.685,415000000.0
2009-09-14 16:02:00,83.685,83.7,83.595,83.6,276500000.0
2009-09-14 16:03:00,83.605,83.645,83.6,83.61,213300000.0
2009-09-14 16:04:00,83.615,83.615,83.56,83.58,359500000.0
2009-09-14 16:05:00,83.58,83.6,83.56,83.575,459900000.0
2009-09-14 16:06:00,83.58,83.58,83.535,83.57,406700000.0
2009-09-14 16:07:00,83.57,83.62,83.57,83.6,258900000.0
2009-09-14 16:08:00,83.6,83.625,83.585,83.6,301200000.0
2009-09-14 16:09:00,83.6,83.675,83.59,83.67,299400000.0
2009-09-14 16:10:00,83.67,83.685,83.61,83.615,444100000.0
2009-09-14 16:11:00,83.615,83.64,83.575,83.625,447100000.0
2009-09-14 16:12:00,83.615,83.645,83.6,83.645,330900000.0
2009-09-14 16:13:00,83.645,83.66,83.6,83.6,411300000.0
2009-09-14 16:14:00,83.6,83.63,83.585,83.61,334200000.0
2009-09-14 16:15:00,83.61,83.67,83.61,83.665,382000000.0
2009-09-14 16:16:00,83.66,83.67,83.63,83.655,293300000.0
2009-09-14 16:17:00,83.655,83.67,83.625,83.635,280200000.0
2009-09-14 16:18:00,83.645,83.67,83.63,83.655,256900000.0
2009-09-14 16:19:00,83.65,83.65,83.59,83.59,384000000.0
2009-09-14 16:20:00,83.59,83.605,83.57,83.585,366700000.0
2009-09-14 16:21:00,83.585,83.585,83.535,83.555,416400000.0
2009-09-14 16:22:00,83.555,83.565,83.53,83.565,285400000.0
2009-09-14 16:23:00,83.57,83.63,83.56,83.62,198600000.0
2009-09-14 16:24:00,83.62,83.64,83.595,83.62,225900000.0
2009-09-14 16:25:00,83.62,83.66,83.62,83.65,195200000.0
2009-09-14 16:26:00,83.65,83.675,83.65,83.665,96200000.0
2009-09-14 16:27:00,83.665,83.705,83.665,83.68,183100000.0
2009-09-14 16:28:00,83.68,83.685,83.65,83.66,218500000.0
2009-09-14 16:29:00,83.66,83.665,83.64,83.64,185600000.0
2009-09-14 16:30:00,83.64,83.675,83.64,83.67,286100000.0
2009-09-14 16:31:00,83.67,83.68,83.65,83.665,268500000.0
2009-09-14 16:32:00,83.665,83.665,83.625,83.625,256800000.0
2009-09-14 16:33:00,83.625,83.655,83.625,83.635,349400000.0
2009-09-14 16:34:00,83.64,83.645,83.635,83.635,183000000.0
2009-09-14 16:35:00,83.64,83.655,83.63,83.64,303900000.0
2009-09-14 16:36:00,83.64,83.645,83.6,83.605,183900000.0
2009-09-14 16:37:00,83.6,83.61,83.585,83.585,221400000.0
2009-09-14 16:38:00,83.585,83.59,83.56,83.575,246400000.0
2009-09-14 16:39:00,83.57,83.615,83.57,83.6,266200000.0
2009-09-14 16:40:00,83.6,83.62,83.58,83.595,294900000.0
2009-09-14 16:41:00,83.59,83.62,83.59,83.605,213000000.0
2009-09-14 16:42:00,83.6,83.67,83.6,83.66,224000000.0
2009-09-14 16:43:00,83.66,83.705,83.645,83.705,280300000.0
2009-09-14 16:44:00,83.705,83.71,83.67,83.695,172800000.0
2009-09-14 16:45:00,83.695,83.735,83.69,83.715,292900000.0
2009-09-14 16:46:00,83.72,83.745,83.71,83.73,162400000.0
2009-09-14 16:47:00,83.73,83.76,83.72,83.75,174800000.0
2009-09-14 16:48:00,83.75,83.755,83.65,83.655,383300000.0
2009-09-14 16:49:00,83.65,83.665,83.63,83.66,399400000.0
2009-09-14 16:50:00,83.66,83.685,83.645,83.65,381100000.0
2009-09-14 16:51:00,83.65,83.69,83.63,83.64,361200000.0
2009-09-14 16:52:00,83.63,83.665,83.62,83.65,330100000.0
2009-09-14 16:53:00,83.65,83.675,83.63,83.655,429300000.0
2009-09-14 16:54:00,83.655,83.685,83.65,83.65,318300000.0
2009-09-14 16:55:00,83.65,83.7,83.64,83.665,426400000.0
2009-09-14 16:56:00,83.67,83.68,83.645,83.655,298400000.0
2009-09-14 16:57:00,83.655,83.66,83.61,83.63,350400000.0
2009-09-14 16:58:00,83.635,83.635,83.52,83.54,289400000.0
2009-09-14 16:59:00,83.54,83.545,83.48,83.505,359900000.0
2009-09-14 17:00:00,83.51,83.515,83.46,83.495,328700000.0
2009-09-14 17:01:00,83.49,83.505,83.48,83.5,311900000.0
2009-09-14 17:02:00,83.505,83.525,83.5,83.52,194600000.0
2009-09-14 17:03:00,83.51,83.51,83.46,83.49,205100000.0
2009-09-14 17:04:00,83.49,83.51,83.48,83.5,202300000.0
2009-09-14 17:05:00,83.5,83.51,83.475,83.49,143000000.0
2009-09-14 17:06:00,83.495,83.56,83.495,83.545,154200000.0
2009-09-14 17:07:00,83.55,83.595,83.545,83.585,144800000.0
2009-09-14 17:08:00,83.585,83.615,83.575,83.615,45700000.0
2009-09-14 17:09:00,83.605,83.655,83.605,83.655,177500000.0
2009-09-14 17:10:00,83.655,83.66,83.64,83.64,106000000.0
2009-09-14 17:11:00,83.655,83.665,83.635,83.665,111600000.0
2009-09-14 17:12:00,83.665,83.7,83.665,83.7,193100000.0
2009-09-14 17:13:00,83.705,83.71,83.68,83.68,256600000.0
2009-09-14 17:14:00,83.68,83.69,83.67,83.69,135700000.0
2009-09-14 17:15:00,83.69,83.74,83.69,83.74,396500000.0
2009-09-14 17:16:00,83.74,83.74,83.71,83.71,154700000.0
2009-09-14 17:17:00,83.71,83.715,83.695,83.705,255600000.0
2009-09-14 17:18:00,83.705,83.755,83.705,83.75,305000000.0
2009-09-14 17:19:00,83.75,83.75,83.7,83.725,258000000.0
2009-09-14 17:20:00,83.725,83.735,83.7,83.7,316900000.0
2009-09-14 17:21:00,83.705,83.72,83.7,83.715,359600000.0
2009-09-14 17:22:00,83.715,83.725,83.7,83.7,149300000.0
2009-09-14 17:23:00,83.7,83.715,83.68,83.68,169100000.0
2009-09-14 17:24:00,83.685,83.715,83.68,83.69,224600000.0
2009-09-14 17:25:00,83.685,83.715,83.655,83.69,300000000.0
2009-09-14 17:26:00,83.695,83.705,83.67,83.68,157200000.0
2009-09-14 17:27:00,83.68,83.685,83.67,83.67,94000000.0
2009-09-14 17:28:00,83.675,83.675,83.61,83.63,180100000.0
2009-09-14 17:29:00,83.63,83.655,83.605,83.61,226500000.0
2009-09-14 17:30:00,83.615,83.645,83.61,83.645,108200000.0
2009-09-14 17:31:00,83.645,83.68,83.645,83.67,60700000.0
2009-09-14 17:32:00,83.675,83.675,83.655,83.665,122200000.0
2009-09-14 17:33:00,83.66,83.675,83.64,83.65,174000000.0
2009-09-14 17:34:00,83.65,83.7,83.64,83.695,236500000.0
2009-09-14 17:35:00,83.695,83.695,83.64,83.645,351200000.0
2009-09-14 17:36:00,83.655,83.665,83.645,83.665,229200000.0
2009-09-14 17:37:00,83.66,83.66,83.61,83.645,333300000.0
2009-09-14 17:38:00,83.645,83.695,83.64,83.685,229400000.0
2009-09-14 17:39:00,83.685,83.695,83.68,83.68,159000000.0
2009-09-14 17:40:00,83.685,83.685,83.65,83.665,76600000.0
2009-09-14 17:41:00,83.66,83.68,83.66,83.68,52100000.0
2009-09-14 17:42:00,83.68,83.69,83.67,83.69,71300000.0
2009-09-14 17:43:00,83.685,83.685,83.67,83.68,84400000.0
2009-09-14 17:44:00,83.68,83.69,83.68,83.685,141000000.0
2009-09-14 17:45:00,83.69,83.695,83.68,83.68,205600000.0
2009-09-14 17:46:00,83.68,83.7,83.67,83.67,220800000.0
2009-09-14 17:47:00,83.675,83.675,83.62,83.62,259900000.0
2009-09-14 17:48:00,83.62,83.655,83.62,83.64,271600000.0
2009-09-14 17:49:00,83.645,83.645,83.635,83.64,82200000.0
2009-09-14 17:50:00,83.645,83.645,83.63,83.63,61200000.0
2009-09-14 17:51:00,83.63,83.65,83.62,83.65,205600000.0
2009-09-14 17:52:00,83.645,83.68,83.645,83.68,127900000.0
2009-09-14 17:53:00,83.675,83.675,83.625,83.635,220700000.0
2009-09-14 17:54:00,83.635,83.64,83.605,83.61,221100000.0
2009-09-14 17:55:00,83.61,83.665,83.595,83.645,347600000.0
2009-09-14 17:56:00,83.645,83.685,83.64,83.66,256300000.0
2009-09-14 17:57:00,83.66,83.7,83.64,83.685,266100000.0
2009-09-14 17:58:00,83.69,83.71,83.67,83.67,186900000.0
2009-09-14 17:59:00,83.675,83.69,83.65,83.655,285800000.0
2009-09-14 18:00:00,83.655,83.685,83.65,83.675,151300000.0
2009-09-14 18:01:00,83.675,83.69,83.66,83.685,94500000.0
2009-09-14 18:02:00,83.685,83.685,83.66,83.665,124400000.0
2009-09-14 18:03:00,83.66,83.675,83.64,83.64,79200000.0
2009-09-14 18:04:00,83.64,83.65,83.635,83.64,113600000.0
2009-09-14 18:05:00,83.64,83.65,83.62,83.625,210700000.0
2009-09-14 18:06:00,83.625,83.625,83.615,83.62,54000000.0
2009-09-14 18:07:00,83.6,83.6,83.55,83.55,121900000.0
2009-09-14 18:08:00,83.55,83.555,83.51,83.525,188800000.0
2009-09-14 18:09:00,83.525,83.525,83.47,83.5,221800000.0
2009-09-14 18:10:00,83.5,83.5,83.46,83.47,196500000.0
2009-09-14 18:11:00,83.47,83.505,83.46,83.49,109500000.0
2009-09-14 18:12:00,83.495,83.51,83.49,83.505,64600000.0
2009-09-14 18:13:00,83.505,83.55,83.505,83.55,84500000.0
2009-09-14 18:14:00,83.55,83.55,83.54,83.545,87400000.0
2009-09-14 18:15:00,83.545,83.55,83.54,83.545,44600000.0
2009-09-14 18:16:00,83.545,83.605,83.545,83.605,140900000.0
2009-09-14 18:17:00,83.605,83.625,83.605,83.625,113800000.0
2009-09-14 18:18:00,83.625,83.63,83.615,83.62,99500000.0
2009-09-14 18:19:00,83.62,83.63,83.605,83.63,78000000.0
2009-09-14 18:20:00,83.635,83.64,83.605,83.605,120100000.0
2009-09-14 18:21:00,83.605,83.625,83.6,83.625,106200000.0
2009-09-14 18:22:00,83.63,83.67,83.63,83.665,136400000.0
2009-09-14 18:23:00,83.665,83.69,83.665,83.685,54200000.0
2009-09-14 18:24:00,83.685,83.695,83.68,83.685,166800000.0
2009-09-14 18:25:00,83.68,83.695,83.66,83.685,307200000.0
2009-09-14 18:26:00,83.685,83.695,83.685,83.695,214200000.0
2009-09-14 18:27:00,83.695,83.7,83.68,83.685,110800000.0
2009-09-14 18:28:00,83.685,83.72,83.68,83.685,161900000.0
2009-09-14 18:29:00,83.69,83.705,83.69,83.705,41800000.0
2009-09-14 18:30:00,83.695,83.695,83.635,83.635,85100000.0
2009-09-14 18:31:00,83.645,83.675,83.63,83.675,93800000.0
2009-09-14 18:32:00,83.67,83.675,83.655,83.655,52200000.0
2009-09-14 18:33:00,83.655,83.66,83.65,83.655,78100000.0
2009-09-14 18:34:00,83.66,83.66,83.64,83.645,111000000.0
2009-09-14 18:35:00,83.645,83.655,83.64,83.655,51900000.0
2009-09-14 18:36:00,83.655,83.675,83.655,83.67,72500000.0
2009-09-14 18:37:00,83.67,83.685,83.66,83.67,63700000.0
2009-09-14 18:38:00,83.665,83.7,83.66,83.695,108600000.0
2009-09-14 18:39:00,83.695,83.705,83.675,83.68,41600000.0
2009-09-14 18:40:00,83.675,83.675,83.665,83.665,17600000.0
2009-09-14 18:41:00,83.665,83.665,83.65,83.66,28500000.0
2009-09-14 18:42:00,83.66,83.665,83.655,83.655,43300000.0
2009-09-14 18:43:00,83.655,83.67,83.655,83.67,105300000.0
2009-09-14 18:44:00,83.67,83.7,83.67,83.7,64200000.0
2009-09-14 18:45:00,83.7,83.71,83.685,83.685,104300000.0
2009-09-14 18:46:00,83.685,83.69,83.685,83.685,27600000.0
2009-09-14 18:47:00,83.685,83.685,83.68,83.68,34600000.0
2009-09-14 18:48:00,83.67,83.67,83.64,83.665,51700000.0
2009-09-14 18:49:00,83.665,83.69,83.665,83.68,59500000.0
2009-09-14 18:50:00,83.68,83.69,83.655,83.655,78600000.0
2009-09-14 18:51:00,83.655,83.66,83.64,83.64,120400000.0
2009-09-14 18:52:00,83.64,83.64,83.6,83.6,88600000.0
2009-09-14 18:53:00,83.6,83.605,83.59,83.6,65400000.0
2009-09-14 18:54:00,83.605,83.69,83.6,83.685,136500000.0
2009-09-14 18:55:00,83.685,83.69,83.66,83.66,90900000.0
2009-09-14 18:56:00,83.66,83.66,83.63,83.63,87200000.0
2009-09-14 18:57:00,83.63,83.65,83.63,83.65,33500000.0
2009-09-14 18:58:00,83.65,83.665,83.65,83.66,85700000.0
2009-09-14 18:59:00,83.66,83.71,83.66,83.71,222100000.0
2009-09-14 19:00:00,83.71,83.72,83.7,83.715,145900000.0
2009-09-14 19:01:00,83.715,83.715,83.69,83.71,181800000.0
2009-09-14 19:02:00,83.71,83.71,83.695,83.695,113800000.0
2009-09-14 19:03:00,83.695,83.7,83.67,83.69,134100000.0
2009-09-14 19:04:00,83.69,83.7,83.67,83.69,87400000.0
2009-09-14 19:05:00,83.69,83.69,83.665,83.67,109000000.0
2009-09-14 19:06:00,83.62,83.65,83.61,83.615,148500000.0
2009-09-14 19:07:00,83.615,83.65,83.615,83.65,89700000.0
2009-09-14 19:08:00,83.65,83.67,83.65,83.665,120500000.0
2009-09-14 19:09:00,83.67,83.68,83.66,83.66,131000000.0
2009-09-14 19:10:00,83.66,83.695,83.66,83.67,132200000.0
2009-09-14 19:11:00,83.675,83.68,83.66,83.66,114400000.0
2009-09-14 19:12:00,83.66,83.67,83.66,83.66,50100000.0
2009-09-14 19:13:00,83.67,83.67,83.66,83.67,77400000.0
2009-09-14 19:14:00,83.66,83.66,83.635,83.65,170900000.0
2009-09-14 19:15:00,83.65,83.655,83.64,83.64,126800000.0
2009-09-14 19:16:00,83.64,83.655,83.63,83.64,126700000.0
2009-09-14 19:17:00,83.64,83.64,83.585,83.59,221300000.0
2009-09-14 19:18:00,83.59,83.59,83.57,83.59,133400000.0
2009-09-14 19:19:00,83.595,83.595,83.56,83.57,198100000.0
2009-09-14 19:20:00,83.57,83.57,83.56,83.57,168700000.0
2009-09-14 19:21:00,83.57,83.6,83.57,83.585,108900000.0
2009-09-14 19:22:00,83.585,83.6,83.585,83.6,46300000.0
2009-09-14 19:23:00,83.6,83.605,83.585,83.585,34800000.0
2009-09-14 19:24:00,83.585,83.585,83.58,83.58,57500000.0
2009-09-14 19:25:00,83.58,83.59,83.58,83.585,25800000.0
2009-09-14 19:26:00,83.585,83.595,83.585,83.595,35100000.0
2009-09-14 19:27:00,83.6,83.615,83.595,83.615,69200000.0
2009-09-14 19:28:00,83.62,83.635,83.62,83.635,140000000.0
2009-09-14 19:29:00,83.64,83.65,83.635,83.645,216000000.0
2009-09-14 19:30:00,83.645,83.655,83.64,83.65,171400000.0
2009-09-14 19:31:00,83.655,83.655,83.635,83.64,142600000.0
2009-09-14 19:32:00,83.64,83.645,83.63,83.645,135600000.0
2009-09-14 19:33:00,83.65,83.68,83.635,83.675,178100000.0
2009-09-14 19:34:00,83.675,83.68,83.655,83.655,149600000.0
2009-09-14 19:35:00,83.665,83.665,83.645,83.66,203400000.0
2009-09-14 19:36:00,83.66,83.66,83.645,83.66,155900000.0
2009-09-14 19:37:00,83.66,83.68,83.655,83.675,119600000.0
2009-09-14 19:38:00,83.68,83.69,83.675,83.69,50200000.0
2009-09-14 19:39:00,83.69,83.725,83.68,83.725,198500000.0
2009-09-14 19:40:00,83.725,83.73,83.705,83.705,151500000.0
2009-09-14 19:41:00,83.705,83.705,83.7,83.705,26300000.0
2009-09-14 19:42:00,83.705,83.705,83.67,83.685,211700000.0
2009-09-14 19:43:00,83.685,83.685,83.65,83.655,134100000.0
2009-09-14 19:44:00,83.655,83.7,83.655,83.69,74100000.0
2009-09-14 19:45:00,83.695,83.705,83.695,83.7,120500000.0
2009-09-14 19:46:00,83.7,83.725,83.7,83.71,113000000.0
2009-09-14 19:47:00,83.705,83.72,83.705,83.71,137400000.0
2009-09-14 19:48:00,83.7,83.725,83.69,83.72,54600000.0
2009-09-14 19:49:00,83.72,83.725,83.715,83.72,102300000.0
2009-09-14 19:50:00,83.715,83.725,83.665,83.705,222800000.0
2009-09-14 19:51:00,83.705,83.75,83.695,83.75,217500000.0
2009-09-14 19:52:00,83.75,83.75,83.73,83.735,106000000.0
2009-09-14 19:53:00,83.735,83.77,83.73,83.77,285200000.0
2009-09-14 19:54:00,83.77,83.795,83.77,83.79,286300000.0
2009-09-14 19:55:00,83.79,83.81,83.76,83.8,222700000.0
2009-09-14 19:56:00,83.8,83.8,83.775,83.785,118500000.0
2009-09-14 19:57:00,83.79,83.79,83.78,83.78,84700000.0
2009-09-14 19:58:00,83.78,83.78,83.765,83.765,50900000.0
2009-09-14 19:59:00,83.77,83.78,83.755,83.76,214100000.0
2009-09-14 20:00:00,83.765,83.785,83.755,83.78,214400000.0
2009-09-14 20:01:00,83.78,83.785,83.765,83.77,152300000.0
2009-09-14 20:02:00,83.77,83.79,83.765,83.765,226600000.0
2009-09-14 20:03:00,83.765,83.775,83.76,83.765,157300000.0
2009-09-14 20:04:00,83.765,83.765,83.74,83.74,321400000.0
2009-09-14 20:05:00,83.74,83.75,83.735,83.74,236500000.0
2009-09-14 20:06:00,83.74,83.775,83.74,83.765,331300000.0
2009-09-14 20:07:00,83.765,83.765,83.755,83.755,159200000.0
2009-09-14 20:08:00,83.755,83.755,83.74,83.75,82100000.0
2009-09-14 20:09:00,83.745,83.75,83.74,83.745,95100000.0
2009-09-14 20:10:00,83.745,83.755,83.74,83.755,96500000.0
2009-09-14 20:11:00,83.75,83.755,83.75,83.75,92000000.0
2009-09-14 20:12:00,83.75,83.77,83.745,83.755,217400000.0
2009-09-14 20:13:00,83.755,83.775,83.755,83.765,110800000.0
2009-09-14 20:14:00,83.765,83.775,83.76,83.77,124800000.0
2009-09-14 20:15:00,83.775,83.775,83.77,83.77,137200000.0
2009-09-14 20:16:00,83.77,83.775,83.77,83.775,151600000.0
2009-09-14 20:17:00,83.775,83.775,83.765,83.77,89600000.0
2009-09-14 20:18:00,83.77,83.77,83.745,83.75,170400000.0
2009-09-14 20:19:00,83.755,83.755,83.75,83.75,12800000.0
2009-09-14 20:20:00,83.755,83.78,83.755,83.78,61400000.0
2009-09-14 20:21:00,83.78,83.79,83.78,83.785,173300000.0
2009-09-14 20:22:00,83.785,83.79,83.78,83.785,156600000.0
2009-09-14 20:23:00,83.785,83.785,83.78,83.785,120900000.0
2009-09-14 20:24:00,83.785,83.835,83.775,83.815,256600000.0
2009-09-14 20:25:00,83.815,83.865,83.815,83.86,229700000.0
2009-09-14 20:26:00,83.86,83.885,83.855,83.875,248400000.0
2009-09-14 20:27:00,83.875,83.935,83.875,83.915,281900000.0
2009-09-14 20:28:00,83.915,83.96,83.915,83.92,310800000.0
2009-09-14 20:29:00,83.92,83.935,83.905,83.91,239400000.0
2009-09-14 20:30:00,83.91,83.95,83.91,83.94,292800000.0
2009-09-14 20:31:00,83.94,83.94,83.9,83.9,145200000.0
2009-09-14 20:32:00,83.9,83.9,83.88,83.885,158900000.0
2009-09-14 20:33:00,83.88,83.895,83.88,83.895,122700000.0
2009-09-14 20:34:00,83.895,83.9,83.88,83.88,219700000.0
2009-09-14 20:35:00,83.89,83.935,83.89,83.935,187900000.0
2009-09-14 20:36:00,83.935,83.935,83.93,83.935,117900000.0
2009-09-14 20:37:00,83.925,83.925,83.91,83.91,73600000.0
2009-09-14 20:38:00,83.91,83.92,83.91,83.92,154800000.0
2009-09-14 20:39:00,83.92,83.925,83.91,83.915,76400000.0
2009-09-14 20:40:00,83.915,83.93,83.9,83.91,250900000.0
2009-09-14 20:41:00,83.91,83.915,83.91,83.915,112900000.0
2009-09-14 20:42:00,83.915,83.94,83.91,83.93,121100000.0
2009-09-14 20:43:00,83.93,83.945,83.93,83.935,216200000.0
2009-09-14 20:44:00,83.935,83.935,83.93,83.935,158100000.0
2009-09-14 20:45:00,83.935,83.935,83.92,83.92,208100000.0
2009-09-14 20:46:00,83.925,83.94,83.915,83.925,137400000.0
2009-09-14 20:47:00,83.925,83.95,83.915,83.92,165300000.0
2009-09-14 20:48:00,83.92,83.92,83.815,83.83,395800000.0
2009-09-14 20:49:00,83.83,83.86,83.82,83.82,205800000.0
2009-09-14 20:50:00,83.82,83.84,83.8,83.8,130300000.0
2009-09-14 20:51:00,83.81,83.83,83.81,83.825,52600000.0
2009-09-14 20:52:00,83.825,83.835,83.82,83.83,149100000.0
2009-09-14 20:53:00,83.835,83.835,83.825,83.825,62000000.0
2009-09-14 20:54:00,83.835,83.855,83.83,83.83,225400000.0
2009-09-14 20:55:00,83.83,83.855,83.825,83.85,329200000.0
2009-09-14 20:56:00,83.85,83.855,83.825,83.84,182300000.0
2009-09-14 20:57:00,83.83,83.835,83.81,83.83,156500000.0
2009-09-14 20:58:00,83.83,83.835,83.815,83.82,102400000.0
2009-09-14 20:59:00,83.83,83.87,83.82,83.87,207800000.0
2009-09-14 21:00:00,83.87,83.885,83.86,83.87,178500000.0
2009-09-14 21:01:00,83.87,83.87,83.825,83.83,197800000.0
2009-09-14 21:02:00,83.83,83.875,83.82,83.87,192900000.0
2009-09-14 21:03:00,83.87,83.88,83.845,83.845,130700000.0
2009-09-14 21:04:00,83.85,83.85,83.82,83.84,183900000.0
2009-09-14 21:05:00,83.84,83.86,83.84,83.86,63100000.0
2009-09-14 21:06:00,83.86,83.875,83.86,83.87,164200000.0
2009-09-14 21:07:00,83.87,83.88,83.835,83.855,170400000.0
2009-09-14 21:08:00,83.855,83.88,83.84,83.87,96900000.0
2009-09-14 21:09:00,83.87,83.87,83.86,83.86,54200000.0
2009-09-14 21:10:00,83.86,83.865,83.86,83.86,114200000.0
2009-09-14 21:11:00,83.865,83.87,83.83,83.83,297500000.0
2009-09-14 21:12:00,83.835,83.905,83.825,83.89,144300000.0
2009-09-14 21:13:00,83.89,83.91,83.89,83.905,128500000.0
2009-09-14 21:14:00,83.905,83.905,83.89,83.89,89400000.0
2009-09-14 21:15:00,83.89,83.895,83.885,83.895,72600000.0
2009-09-14 21:16:00,83.895,83.91,83.895,83.9,86900000.0
2009-09-14 21:17:00,83.9,83.91,83.89,83.9,210300000.0
2009-09-14 21:18:00,83.9,83.915,83.9,83.91,108600000.0
2009-09-14 21:19:00,83.91,83.91,83.895,83.9,89300000.0
2009-09-14 21:20:00,83.895,83.895,83.87,83.89,183500000.0
2009-09-14 21:21:00,83.89,83.925,83.89,83.92,140300000.0
2009-09-14 21:22:00,83.92,83.92,83.89,83.9,149100000.0
2009-09-14 21:23:00,83.9,83.91,83.89,83.9,171800000.0
2009-09-14 21:24:00,83.9,83.905,83.89,83.89,153600000.0
2009-09-14 21:25:00,83.89,83.9,83.885,83.89,176500000.0
2009-09-14 21:26:00,83.885,83.885,83.88,83.885,256900000.0
2009-09-14 21:27:00,83.885,83.885,83.87,83.88,153200000.0
2009-09-14 21:28:00,83.88,83.88,83.86,83.865,98900000.0
2009-09-14 21:29:00,83.865,83.89,83.865,83.88,117500000.0
2009-09-14 21:30:00,83.88,83.885,83.87,83.885,142200000.0
2009-09-14 21:31:00,83.885,83.89,83.875,83.875,110300000.0
2009-09-14 21:32:00,83.885,83.9,83.885,83.885,156400000.0
2009-09-14 21:33:00,83.895,83.9,83.88,83.89,104800000.0
2009-09-14 21:34:00,83.895,83.895,83.88,83.895,135900000.0
2009-09-14 21:35:00,83.895,83.92,83.89,83.92,196000000.0
2009-09-14 21:36:00,83.92,83.92,83.91,83.915,78700000.0
2009-09-14 21:37:00,83.91,83.925,83.91,83.925,61600000.0
2009-09-14 21:38:00,83.925,83.93,83.915,83.915,59300000.0
2009-09-14 21:39:00,83.925,83.925,83.905,83.905,64200000.0
2009-09-14 21:40:00,83.905,83.91,83.895,83.9,208600000.0
2009-09-14 21:41:00,83.9,83.92,83.9,83.915,85500000.0
2009-09-14 21:42:00,83.915,83.94,83.915,83.92,89100000.0
2009-09-14 21:43:00,83.92,83.94,83.91,83.925,191000000.0
2009-09-14 21:44:00,83.925,83.94,83.92,83.93,231200000.0
2009-09-14 21:45:00,83.93,83.93,83.92,83.93,65200000.0
2009-09-14 21:46:00,83.93,83.93,83.91,83.92,108200000.0
2009-09-14 21:47:00,83.92,83.93,83.9,83.9,58700000.0
2009-09-14 21:48:00,83.9,83.915,83.9,83.915,120200000.0
2009-09-14 21:49:00,83.915,83.915,83.89,83.89,146300000.0
2009-09-14 21:50:00,83.895,83.9,83.89,83.89,28000000.0
2009-09-14 21:51:00,83.89,83.915,83.89,83.915,95300000.0
2009-09-14 21:52:00,83.915,83.935,83.895,83.92,231700000.0
2009-09-14 21:53:00,83.925,83.93,83.88,83.88,217500000.0
2009-09-14 21:54:00,83.87,83.875,83.86,83.87,133700000.0
2009-09-14 21:55:00,83.875,83.875,83.86,83.86,85400000.0
2009-09-14 21:56:00,83.87,83.875,83.86,83.875,81600000.0
2009-09-14 21:57:00,83.875,83.88,83.87,83.875,10600000.0
2009-09-14 21:58:00,83.875,83.885,83.87,83.875,161600000.0
2009-09-14 21:59:00,83.885,83.92,83.875,83.91,249000000.0
2009-09-14 22:00:00,83.915,83.915,83.9,83.915,102500000.0
2009-09-14 22:01:00,83.92,83.92,83.91,83.92,38500000.0
2009-09-14 22:02:00,83.92,83.92,83.9,83.9,33300000.0
2009-09-14 22:03:00,83.9,83.93,83.9,83.915,44600000.0
2009-09-14 22:04:00,83.915,83.915,83.9,83.91,31600000.0
2009-09-14 22:05:00,83.91,83.93,83.91,83.92,62200000.0
2009-09-14 22:06:00,83.92,83.93,83.91,83.92,26700000.0
2009-09-14 22:07:00,83.92,83.92,83.92,83.92,45600000.0
2009-09-14 22:08:00,83.92,83.925,83.91,83.925,95000000.0
2009-09-14 22:09:00,83.925,83.955,83.92,83.95,60900000.0
2009-09-14 22:10:00,83.955,83.97,83.95,83.95,26400000.0
2009-09-14 22:11:00,83.94,83.95,83.93,83.95,42900000.0
2009-09-14 22:12:00,83.95,84.0,83.94,83.955,54100000.0
2009-09-14 22:13:00,83.95,83.95,83.93,83.94,126500000.0
2009-09-14 22:14:00,83.94,83.965,83.94,83.95,97500000.0
2009-09-14 22:15:00,83.95,83.97,83.95,83.97,53700000.0
2009-09-14 22:16:00,83.97,83.98,83.96,83.96,80800000.0
2009-09-14 22:17:00,83.96,83.97,83.95,83.95,68200000.0
2009-09-14 22:18:00,83.95,83.96,83.94,83.94,47300000.0
2009-09-14 22:19:00,83.94,83.94,83.94,83.94,17500000.0
2009-09-14 22:20:00,83.945,83.95,83.94,83.94,43600000.0
2009-09-14 22:21:00,83.94,83.95,83.94,83.95,54600000.0
2009-09-14 22:22:00,83.95,83.97,83.95,83.97,58200000.0
2009-09-14 22:23:00,83.97,83.97,83.96,83.965,32400000.0
2009-09-14 22:24:00,83.965,83.975,83.965,83.97,29700000.0
2009-09-14 22:25:00,83.97,83.99,83.96,83.98,63900000.0
2009-09-14 22:26:00,83.985,83.985,83.98,83.98,83500000.0
2009-09-14 22:27:00,83.98,83.98,83.97,83.97,54700000.0
2009-09-14 22:28:00,83.97,83.98,83.97,83.98,60300000.0
2009-09-14 22:29:00,83.98,83.985,83.98,83.98,75200000.0
2009-09-14 22:30:00,83.985,83.985,83.97,83.98,67400000.0
2009-09-14 22:31:00,83.98,83.98,83.95,83.96,42400000.0
2009-09-14 22:32:00,83.96,83.96,83.95,83.95,24800000.0
2009-09-14 22:33:00,83.95,83.95,83.94,83.94,83800000.0
2009-09-14 22:34:00,83.945,83.955,83.945,83.95,12500000.0
2009-09-14 22:35:00,83.95,83.95,83.94,83.94,23600000.0
2009-09-14 22:36:00,83.94,83.95,83.94,83.95,29600000.0
2009-09-14 22:37:00,83.95,83.96,83.95,83.95,49600000.0
2009-09-14 22:38:00,83.95,83.95,83.94,83.94,24000000.0
2009-09-14 22:39:00,83.94,83.94,83.93,83.94,16100000.0
2009-09-14 22:40:00,83.94,83.945,83.93,83.94,66600000.0
2009-09-14 22:41:00,83.94,83.94,83.93,83.93,16800000.0
2009-09-14 22:42:00,83.935,83.95,83.935,83.95,10400000.0
2009-09-14 22:43:00,83.95,83.95,83.94,83.95,21600000.0
2009-09-14 22:44:00,83.95,83.95,83.94,83.94,27700000.0
2009-09-14 22:45:00,83.94,83.955,83.93,83.93,87800000.0
2009-09-14 22:46:00,83.93,83.95,83.925,83.94,53100000.0
2009-09-14 22:47:00,83.94,83.95,83.93,83.95,32800000.0
2009-09-14 22:48:00,83.95,83.96,83.95,83.95,29600000.0
2009-09-14 22:49:00,83.95,83.965,83.95,83.96,38700000.0
2009-09-14 22:50:00,83.96,83.96,83.94,83.96,60000000.0
2009-09-14 22:51:00,83.96,83.96,83.96,83.96,9600000.0
2009-09-14 22:52:00,83.96,83.98,83.96,83.96,79700000.0
2009-09-14 22:53:00,83.95,83.95,83.95,83.95,4000000.0
2009-09-14 22:54:00,83.926,83.927,83.925,83.926,12800000.0
2009-09-14 22:55:00,83.965,83.97,83.96,83.96,12800000.0
2009-09-14 22:56:00,83.965,83.97,83.96,83.97,52800000.0
2009-09-14 22:57:00,83.97,83.995,83.97,83.99,31600000.0
2009-09-14 22:58:00,83.99,83.99,83.98,83.98,20000000.0
2009-09-14 22:59:00,83.98,83.985,83.965,83.965,31900000.0
2009-09-14 23:00:00,83.97,83.995,83.965,83.965,22000000.0
2009-09-14 23:01:00,83.965,83.98,83.96,83.96,9000000.0
2009-09-14 23:02:00,83.965,83.995,83.93,83.99,32000000.0
2009-09-14 23:03:00,83.97,84.01,83.965,83.97,24500000.0
2009-09-14 23:04:00,83.96,84.01,83.96,84.0,19000000.0
2009-09-14 23:05:00,84.01,84.025,83.975,83.99,16000000.0
2009-09-14 23:06:00,84.01,84.01,83.99,83.995,18000000.0
2009-09-14 23:07:00,83.995,84.0,83.98,83.985,18200000.0
2009-09-14 23:08:00,83.985,83.995,83.795,83.855,70500000.0
2009-09-14 23:09:00,83.88,83.97,83.88,83.97,25800000.0
2009-09-14 23:10:00,83.975,83.975,83.95,83.96,15000000.0
2009-09-14 23:11:00,83.96,83.985,83.955,83.98,38400000.0
2009-09-14 23:12:00,83.98,83.98,83.935,83.935,26300000.0
2009-09-14 23:13:00,83.955,83.985,83.955,83.965,29400000.0
2009-09-14 23:14:00,83.97,83.97,83.965,83.965,14800000.0
2009-09-14 23:15:00,83.965,83.975,83.95,83.975,59400000.0
2009-09-14 23:16:00,83.94,83.96,83.94,83.94,17000000.0
2009-09-14 23:17:00,83.945,83.945,83.92,83.94,37500000.0
2009-09-14 23:18:00,83.93,83.94,83.92,83.925,30200000.0
2009-09-14 23:19:00,83.93,83.94,83.925,83.93,25700000.0
2009-09-14 23:20:00,83.93,83.93,83.915,83.925,17100000.0
2009-09-14 23:21:00,83.915,83.93,83.915,83.93,6000000.0
2009-09-14 23:22:00,83.94,83.94,83.93,83.93,19200000.0
2009-09-14 23:23:00,83.93,83.935,83.92,83.92,20000000.0
2009-09-14 23:24:00,83.92,83.92,83.92,83.92,7200000.0
2009-09-14 23:25:00,83.92,83.92,83.92,83.92,28400000.0
2009-09-14 23:26:00,83.92,83.93,83.88,83.9,88000000.0
2009-09-14 23:27:00,83.9,83.92,83.9,83.92,23600000.0
2009-09-14 23:28:00,83.92,83.92,83.89,83.91,27600000.0
2009-09-14 23:29:00,83.91,83.915,83.89,83.915,59900000.0
2009-09-14 23:30:00,83.92,83.925,83.885,83.9,68700000.0
2009-09-14 23:31:00,83.905,83.92,83.905,83.91,40900000.0
2009-09-14 23:32:00,83.91,83.91,83.88,83.89,55300000.0
2009-09-14 23:33:00,83.89,83.9,83.89,83.9,38400000.0
2009-09-14 23:34:00,83.9,83.92,83.9,83.92,11200000.0
2009-09-14 23:35:00,83.92,83.92,83.875,83.89,20000000.0
2009-09-14 23:36:00,83.89,83.89,83.89,83.89,12800000.0
2009-09-14 23:37:00,83.89,83.89,83.89,83.89,20000000.0
2009-09-14 23:38:00,83.89,83.89,83.88,83.89,30400000.0
2009-09-14 23:39:00,83.89,83.89,83.88,83.88,31200000.0
2009-09-14 23:40:00,83.89,83.89,83.88,83.89,20800000.0
2009-09-14 23:41:00,83.89,83.89,83.88,83.89,11200000.0
2009-09-14 23:42:00,83.885,83.9,83.885,83.9,10400000.0
2009-09-14 23:43:00,83.89,83.9,83.89,83.9,21600000.0
2009-09-14 23:44:00,83.9,83.9,83.9,83.9,14400000.0
2009-09-14 23:45:00,83.9,83.91,83.9,83.91,6400000.0
2009-09-14 23:46:00,83.91,83.91,83.9,83.9,14400000.0
2009-09-14 23:47:00,83.9,83.91,83.9,83.91,13600000.0
2009-09-14 23:48:00,83.905,83.91,83.905,83.91,6400000.0
2009-09-14 23:49:00,83.91,83.91,83.9,83.9,9600000.0
2009-09-14 23:50:00,83.895,83.9,83.895,83.9,12800000.0
2009-09-14 23:51:00,83.9,83.9,83.9,83.9,8000000.0
2009-09-14 23:52:00,83.9,83.9,83.9,83.9,6400000.0
2009-09-14 23:53:00,83.895,83.895,83.895,83.895,6400000.0
2009-09-14 23:54:00,83.895,83.895,83.895,83.895,8000000.0
2009-09-14 23:55:00,83.895,83.93,83.895,83.93,54800000.0
2009-09-14 23:56:00,83.93,83.93,83.92,83.92,40000000.0
2009-09-14 23:57:00,83.92,83.93,83.88,83.89,60800000.0
2009-09-14 23:58:00,83.88,83.88,83.88,83.88,6400000.0
2009-09-14 23:59:00,83.88,83.88,83.88,83.88,15200000.0
2009-09-15 00:00:00,83.88,83.92,83.88,83.9,25200000.0
2009-09-15 00:01:00,83.9,83.91,83.9,83.9,13100000.0
2009-09-15 00:02:00,83.88,83.89,83.88,83.89,6400000.0
2009-09-15 00:03:00,83.89,83.89,83.89,83.89,1600000.0
2009-09-15 00:04:00,83.9,83.9,83.89,83.89,6400000.0
2009-09-15 00:05:00,83.9,83.9,83.89,83.9,11200000.0
2009-09-15 00:06:00,83.91,83.91,83.91,83.91,6400000.0
2009-09-15 00:07:00,83.91,83.91,83.9,83.9,4800000.0
2009-09-15 00:08:00,83.89,83.9,83.89,83.9,4800000.0
2009-09-15 00:09:00,83.9,83.9,83.9,83.9,17600000.0
2009-09-15 00:10:00,83.895,83.91,83.89,83.91,15000000.0
2009-09-15 00:11:00,83.91,83.94,83.91,83.94,21500000.0
2009-09-15 00:12:00,83.94,83.94,83.94,83.94,1600000.0
2009-09-15 00:13:00,83.94,83.94,83.92,83.93,19200000.0
2009-09-15 00:14:00,83.92,83.92,83.92,83.92,104000000.0
2009-09-15 00:15:00,83.92,83.92,83.91,83.91,212800000.0
2009-09-15 00:16:00,83.91,83.91,83.91,83.91,244800000.0
2009-09-15 00:17:00,83.91,83.91,83.88,83.89,198400000.0
2009-09-15 00:18:00,83.89,83.9,83.89,83.9,126400000.0
2009-09-15 00:19:00,83.9,83.91,83.9,83.91,136000000.0
2009-09-15 00:20:00,83.91,83.91,83.9,83.91,164800000.0
2009-09-15 00:21:00,83.91,83.91,83.86,83.88,67200000.0
2009-09-15 00:22:00,83.87,83.87,83.87,83.87,1600000.0
2009-09-15 00:23:00,83.88,83.88,83.87,83.87,3200000.0
2009-09-15 00:24:00,83.86,83.87,83.86,83.87,5800000.0
2009-09-15 00:25:00,83.87,83.88,83.87,83.87,12800000.0
2009-09-15 00:26:00,83.88,83.9,83.88,83.88,28800000.0
2009-09-15 00:27:00,83.852,83.852,83.843,83.843,39200000.0
2009-09-15 00:28:00,83.88,83.9,83.88,83.89,39200000.0
2009-09-15 00:29:00,83.895,83.895,83.88,83.88,26900000.0
2009-09-15 00:30:00,83.885,83.895,83.88,83.88,13600000.0
2009-09-15 00:31:00,83.87,83.88,83.87,83.88,16400000.0
2009-09-15 00:32:00,83.88,83.89,83.87,83.87,19600000.0
2009-09-15 00:33:00,83.87,83.87,83.85,83.85,9600000.0
2009-09-15 00:34:00,83.86,83.86,83.85,83.85,27200000.0
2009-09-15 00:35:00,83.85,83.85,83.84,83.84,6400000.0
2009-09-15 00:36:00,83.84,83.84,83.84,83.84,7200000.0
2009-09-15 00:37:00,83.84,83.84,83.84,83.84,8000000.0
2009-09-15 00:38:00,83.84,83.855,83.84,83.85,12400000.0
2009-09-15 00:39:00,83.855,83.855,83.85,83.85,4000000.0
2009-09-15 00:40:00,83.85,83.86,83.85,83.86,7200000.0
2009-09-15 00:41:00,83.87,83.87,83.85,83.85,28800000.0
2009-09-15 00:42:00,83.85,83.85,83.85,83.85,8000000.0
2009-09-15 00:43:00,83.85,83.85,83.85,83.85,14400000.0
2009-09-15 00:44:00,83.85,83.85,83.85,83.85,4800000.0
2009-09-15 00:45:00,83.85,83.85,83.85,83.85,10000000.0
2009-09-15 00:46:00,83.85,83.86,83.85,83.86,5600000.0
2009-09-15 00:47:00,83.86,83.86,83.86,83.86,14400000.0
2009-09-15 00:48:00,83.86,83.86,83.86,83.86,12800000.0
2009-09-15 00:49:00,83.86,83.86,83.85,83.86,10000000.0
2009-09-15 00:50:00,83.86,83.86,83.86,83.86,9600000.0
2009-09-15 00:51:00,83.86,83.86,83.86,83.86,22400000.0
2009-09-15 00:52:00,83.86,83.86,83.855,83.855,3600000.0
2009-09-15 00:53:00,83.86,83.86,83.85,83.85,23200000.0
2009-09-15 00:54:00,83.85,83.855,83.85,83.85,7200000.0
2009-09-15 00:55:00,83.85,83.855,83.85,83.85,7200000.0
2009-09-15 00:56:00,83.85,83.85,83.85,83.85,6100000.0
2009-09-15 00:57:00,83.86,83.86,83.85,83.85,5700000.0
2009-09-15 00:58:00,83.85,83.85,83.85,83.85,8800000.0
2009-09-15 00:59:00,83.85,83.85,83.84,83.84,13000000.0
2009-09-15 01:00:00,83.84,83.84,83.83,83.83,11300000.0
2009-09-15 01:01:00,83.83,83.88,83.83,83.87,51300000.0
2009-09-15 01:02:00,83.87,83.88,83.87,83.88,54600000.0
2009-09-15 01:03:00,83.87,83.87,83.86,83.86,3200000.0
2009-09-15 01:04:00,83.86,83.87,83.85,83.87,12000000.0
2009-09-15 01:05:00,83.87,83.87,83.87,83.87,3200000.0
2009-09-15 01:06:00,83.865,83.87,83.865,83.87,8200000.0
2009-09-15 01:07:00,83.87,83.875,83.87,83.87,20900000.0
2009-09-15 01:08:00,83.875,83.875,83.875,83.875,1000000.0
2009-09-15 01:09:00,83.87,83.87,83.86,83.865,24700000.0
2009-09-15 01:10:00,83.86,83.86,83.85,83.86,24900000.0
2009-09-15 01:11:00,83.86,83.875,83.85,83.85,108100000.0
2009-09-15 01:12:00,83.85,83.86,83.845,83.85,31400000.0
2009-09-15 01:13:00,83.855,83.865,83.855,83.86,23000000.0
2009-09-15 01:14:00,83.86,83.86,83.85,83.85,24000000.0
2009-09-15 01:15:00,83.85,83.85,83.85,83.85,31600000.0
2009-09-15 01:16:00,83.85,83.85,83.83,83.84,69800000.0
2009-09-15 01:17:00,83.84,83.845,83.84,83.845,45600000.0
2009-09-15 01:18:00,83.845,83.85,83.84,83.84,23400000.0
2009-09-15 01:19:00,83.84,83.84,83.84,83.84,9600000.0
2009-09-15 01:20:00,83.84,83.84,83.83,83.83,12800000.0
2009-09-15 01:21:00,83.83,83.83,83.82,83.83,20600000.0
2009-09-15 01:22:00,83.82,83.83,83.79,83.79,40600000.0
2009-09-15 01:23:00,83.8,83.81,83.8,83.8,17400000.0
2009-09-15 01:24:00,83.8,83.8,83.8,83.8,1600000.0
2009-09-15 01:25:00,83.8,83.805,83.8,83.8,19200000.0
2009-09-15 01:26:00,83.8,83.8,83.8,83.8,9600000.0
2009-09-15 01:27:00,83.805,83.805,83.805,83.805,3200000.0
2009-09-15 01:28:00,83.8,83.8,83.79,83.795,16000000.0
2009-09-15 01:29:00,83.8,83.805,83.79,83.8,46800000.0
2009-09-15 01:30:00,83.8,83.82,83.8,83.81,77100000.0
2009-09-15 01:31:00,83.81,83.86,83.81,83.85,42400000.0
2009-09-15 01:32:00,83.85,83.88,83.825,83.87,36300000.0
2009-09-15 01:33:00,83.87,83.87,83.845,83.845,19200000.0
2009-09-15 01:34:00,83.845,83.855,83.835,83.845,27200000.0
2009-09-15 01:35:00,83.845,83.845,83.84,83.845,15200000.0
2009-09-15 01:36:00,83.845,83.845,83.845,83.845,14400000.0
2009-09-15 01:37:00,83.84,83.875,83.84,83.865,21200000.0
2009-09-15 01:38:00,83.86,83.87,83.86,83.87,15200000.0
2009-09-15 01:39:00,83.87,83.88,83.87,83.88,22800000.0
2009-09-15 01:40:00,83.88,83.925,83.88,83.915,58800000.0
2009-09-15 01:41:00,83.915,83.925,83.91,83.925,158200000.0
2009-09-15 01:42:00,83.925,83.94,83.925,83.93,48600000.0
2009-09-15 01:43:00,83.93,83.935,83.92,83.935,22800000.0
2009-09-15 01:44:00,83.93,83.93,83.92,83.92,11800000.0
2009-09-15 01:45:00,83.92,83.94,83.92,83.935,33100000.0
2009-09-15 01:46:00,83.935,83.935,83.92,83.92,61800000.0
2009-09-15 01:47:00,83.92,83.93,83.92,83.93,17300000.0
2009-09-15 01:48:00,83.908,83.909,83.905,83.905,29000000.0
2009-09-15 01:49:00,83.925,83.925,83.92,83.925,29000000.0
2009-09-15 01:50:00,83.92,83.93,83.92,83.92,41000000.0
2009-09-15 01:51:00,83.92,83.93,83.92,83.93,13500000.0
2009-09-15 01:52:00,83.93,83.935,83.93,83.93,38700000.0
2009-09-15 01:53:00,83.93,83.94,83.91,83.94,45100000.0
2009-09-15 01:54:00,83.93,83.96,83.92,83.94,40700000.0
2009-09-15 01:55:00,83.94,83.95,83.905,83.915,92500000.0
2009-09-15 01:56:00,83.915,83.95,83.915,83.95,66300000.0
2009-09-15 01:57:00,83.945,83.96,83.925,83.96,83500000.0
2009-09-15 01:58:00,83.96,83.97,83.94,83.94,26600000.0
2009-09-15 01:59:00,83.94,83.94,83.93,83.935,35900000.0
2009-09-15 02:00:00,83.94,83.96,83.94,83.94,45100000.0
2009-09-15 02:01:00,83.94,83.94,83.915,83.92,62000000.0
2009-09-15 02:02:00,83.92,83.92,83.915,83.92,75000000.0
2009-09-15 02:03:00,83.92,83.98,83.92,83.98,123900000.0
2009-09-15 02:04:00,83.975,83.975,83.96,83.97,54400000.0
2009-09-15 02:05:00,83.975,84.005,83.975,84.005,50500000.0
2009-09-15 02:06:00,83.995,84.04,83.99,84.04,82200000.0
2009-09-15 02:07:00,84.04,84.04,84.02,84.02,164900000.0
2009-09-15 02:08:00,84.02,84.025,84.0,84.01,84600000.0
2009-09-15 02:09:00,84.0,84.03,84.0,84.03,109400000.0
2009-09-15 02:10:00,84.03,84.035,84.01,84.01,174900000.0
2009-09-15 02:11:00,84.01,84.055,84.01,84.05,126500000.0
2009-09-15 02:12:00,84.05,84.055,84.05,84.05,24300000.0
2009-09-15 02:13:00,84.05,84.06,84.045,84.045,74000000.0
2009-09-15 02:14:00,84.04,84.045,84.03,84.04,35800000.0
2009-09-15 02:15:00,84.04,84.095,84.04,84.09,126500000.0
2009-09-15 02:16:00,84.095,84.115,84.08,84.1,144200000.0
2009-09-15 02:17:00,84.105,84.13,84.105,84.125,68400000.0
2009-09-15 02:18:00,84.12,84.13,84.12,84.13,36100000.0
2009-09-15 02:19:00,84.13,84.145,84.12,84.13,138900000.0
2009-09-15 02:20:00,84.13,84.155,84.13,84.15,210900000.0
2009-09-15 02:21:00,84.16,84.16,84.14,84.15,159700000.0
2009-09-15 02:22:00,84.15,84.15,84.13,84.135,80700000.0
2009-09-15 02:23:00,84.14,84.145,84.14,84.14,26600000.0
2009-09-15 02:24:00,84.14,84.14,84.12,84.12,57300000.0
2009-09-15 02:25:00,84.12,84.12,84.105,84.11,130300000.0
2009-09-15 02:26:00,84.11,84.12,84.11,84.115,66300000.0
2009-09-15 02:27:00,84.12,84.13,84.11,84.12,79300000.0
2009-09-15 02:28:00,84.12,84.12,84.1,84.105,33300000.0
2009-09-15 02:29:00,84.11,84.11,84.105,84.105,13700000.0
2009-09-15 02:30:00,84.105,84.115,84.105,84.11,11100000.0
2009-09-15 02:31:00,84.11,84.125,84.11,84.125,40300000.0
2009-09-15 02:32:00,84.125,84.155,84.12,84.13,86100000.0
2009-09-15 02:33:00,84.13,84.13,84.115,84.125,42100000.0
2009-09-15 02:34:00,84.125,84.135,84.095,84.095,78100000.0
2009-09-15 02:35:00,84.1,84.12,84.1,84.105,62500000.0
2009-09-15 02:36:00,84.115,84.115,84.075,84.1,169800000.0
2009-09-15 02:37:00,84.095,84.095,84.09,84.09,82100000.0
2009-09-15 02:38:00,84.09,84.09,84.09,84.09,106100000.0
2009-09-15 02:39:00,84.09,84.09,84.08,84.08,48000000.0
2009-09-15 02:40:00,84.075,84.075,84.05,84.07,103600000.0
2009-09-15 02:41:00,84.07,84.07,84.05,84.05,48900000.0
2009-09-15 02:42:00,84.05,84.06,84.05,84.06,88800000.0
2009-09-15 02:43:00,84.06,84.07,84.06,84.06,62600000.0
2009-09-15 02:44:00,84.06,84.07,84.06,84.07,25100000.0
2009-09-15 02:45:00,84.07,84.07,84.06,84.06,39300000.0
2009-09-15 02:46:00,84.06,84.065,84.05,84.05,53500000.0
2009-09-15 02:47:00,84.05,84.05,84.05,84.05,8100000.0
2009-09-15 02:48:00,84.065,84.065,84.055,84.06,14800000.0
2009-09-15 02:49:00,84.065,84.085,84.065,84.08,96900000.0
2009-09-15 02:50:00,84.08,84.1,84.08,84.085,179900000.0
2009-09-15 02:51:00,84.085,84.115,84.085,84.115,88300000.0
2009-09-15 02:52:00,84.11,84.115,84.09,84.095,96800000.0
2009-09-15 02:53:00,84.095,84.12,84.095,84.11,66600000.0
2009-09-15 02:54:00,84.11,84.115,84.09,84.09,164200000.0
2009-09-15 02:55:00,84.1,84.11,84.1,84.105,66900000.0
2009-09-15 02:56:00,84.11,84.12,84.11,84.11,69200000.0
2009-09-15 02:57:00,84.11,84.11,84.095,84.095,56100000.0
2009-09-15 02:58:00,84.095,84.095,84.08,84.08,56500000.0
2009-09-15 02:59:00,84.08,84.085,84.06,84.06,92700000.0
2009-09-15 03:00:00,84.06,84.085,84.05,84.08,123700000.0
2009-09-15 03:01:00,84.08,84.09,84.07,84.085,40100000.0
2009-09-15 03:02:00,84.085,84.09,84.08,84.08,62600000.0
2009-09-15 03:03:00,84.08,84.085,84.075,84.085,53500000.0
2009-09-15 03:04:00,84.085,84.085,84.075,84.08,35700000.0
2009-09-15 03:05:00,84.08,84.08,84.06,84.06,74300000.0
2009-09-15 03:06:00,84.06,84.06,84.06,84.06,122300000.0
2009-09-15 03:07:00,84.06,84.065,84.02,84.02,146800000.0
2009-09-15 03:08:00,84.02,84.02,84.01,84.02,41400000.0
2009-09-15 03:09:00,84.02,84.02,84.0,84.0,75100000.0
2009-09-15 03:10:00,84.0,84.025,84.0,84.015,151000000.0
2009-09-15 03:11:00,84.015,84.015,83.98,83.99,181500000.0
2009-09-15 03:12:00,83.99,83.995,83.99,83.99,65900000.0
2009-09-15 03:13:00,83.99,83.99,83.98,83.99,65100000.0
2009-09-15 03:14:00,83.99,83.99,83.975,83.975,20800000.0
2009-09-15 03:15:00,83.975,83.975,83.96,83.97,74400000.0
2009-09-15 03:16:00,83.97,83.98,83.965,83.98,144900000.0
2009-09-15 03:17:00,83.98,83.98,83.97,83.97,73600000.0
2009-09-15 03:18:00,83.97,83.97,83.96,83.96,44800000.0
2009-09-15 03:19:00,83.96,83.965,83.955,83.965,72700000.0
2009-09-15 03:20:00,83.965,83.97,83.945,83.965,107000000.0
2009-09-15 03:21:00,83.97,83.97,83.95,83.95,82800000.0
2009-09-15 03:22:00,83.95,83.96,83.95,83.96,46400000.0
2009-09-15 03:23:00,83.96,83.96,83.955,83.96,75400000.0
2009-09-15 03:24:00,83.96,83.98,83.95,83.97,117400000.0
2009-09-15 03:25:00,83.97,84.0,83.97,83.99,107200000.0
2009-09-15 03:26:00,83.99,84.02,83.99,84.0,91000000.0
2009-09-15 03:27:00,84.0,84.01,84.0,84.01,48000000.0
2009-09-15 03:28:00,84.005,84.01,84.005,84.01,4800000.0
2009-09-15 03:29:00,84.01,84.01,84.0,84.0,36800000.0
2009-09-15 03:30:00,84.0,84.01,83.99,83.99,51200000.0
2009-09-15 03:31:00,83.995,84.01,83.995,84.01,30900000.0
2009-09-15 03:32:00,84.01,84.01,83.96,83.965,74400000.0
2009-09-15 03:33:00,83.97,83.97,83.95,83.96,95500000.0
2009-09-15 03:34:00,83.96,83.97,83.95,83.96,93800000.0
2009-09-15 03:35:00,83.96,83.97,83.95,83.95,90900000.0
2009-09-15 03:36:00,83.95,83.95,83.92,83.925,116100000.0
2009-09-15 03:37:00,83.925,83.96,83.925,83.96,98200000.0
2009-09-15 03:38:00,83.96,83.965,83.95,83.96,92500000.0
2009-09-15 03:39:00,83.96,83.96,83.92,83.925,70800000.0
2009-09-15 03:40:00,83.925,83.935,83.9,83.935,128200000.0
2009-09-15 03:41:00,83.935,84.02,83.935,84.0,141200000.0
2009-09-15 03:42:00,84.0,84.0,83.96,83.965,117600000.0
2009-09-15 03:43:00,83.965,84.005,83.95,84.0,130500000.0
2009-09-15 03:44:00,84.0,84.02,83.99,84.0,182000000.0
2009-09-15 03:45:00,83.995,83.995,83.975,83.98,149400000.0
2009-09-15 03:46:00,83.98,84.0,83.97,83.99,78300000.0
2009-09-15 03:47:00,83.99,83.995,83.98,83.995,101800000.0
2009-09-15 03:48:00,83.99,83.99,83.98,83.98,143400000.0
2009-09-15 03:49:00,83.98,84.025,83.975,84.025,272600000.0
2009-09-15 03:50:00,84.025,84.045,84.02,84.03,133300000.0
2009-09-15 03:51:00,84.03,84.03,84.0,84.0,101400000.0
2009-09-15 03:52:00,84.0,84.01,83.99,84.0,75900000.0
2009-09-15 03:53:00,84.0,84.005,83.99,83.99,105500000.0
2009-09-15 03:54:00,83.99,84.0,83.99,83.99,54700000.0
2009-09-15 03:55:00,83.99,84.0,83.99,83.99,85800000.0
2009-09-15 03:56:00,83.99,84.0,83.96,83.965,125400000.0
2009-09-15 03:57:00,83.965,83.98,83.96,83.98,59700000.0
2009-09-15 03:58:00,83.98,84.005,83.98,84.0,70700000.0
2009-09-15 03:59:00,84.0,84.015,83.99,84.01,46300000.0
2009-09-15 04:00:00,84.01,84.01,83.99,84.0,81200000.0
2009-09-15 04:01:00,84.0,84.0,83.985,83.99,96800000.0
2009-09-15 04:02:00,83.995,84.005,83.99,84.0,97600000.0
2009-09-15 04:03:00,84.005,84.02,83.985,84.01,192800000.0
2009-09-15 04:04:00,84.01,84.05,84.01,84.04,138400000.0
2009-09-15 04:05:00,84.04,84.05,84.03,84.04,101500000.0
2009-09-15 04:06:00,84.04,84.04,84.03,84.03,97900000.0
2009-09-15 04:07:00,84.03,84.05,84.03,84.03,84100000.0
2009-09-15 04:08:00,84.03,84.04,84.03,84.03,56600000.0
2009-09-15 04:09:00,84.025,84.025,84.01,84.01,35800000.0
2009-09-15 04:10:00,84.01,84.03,84.01,84.03,38800000.0
2009-09-15 04:11:00,84.03,84.03,84.02,84.02,19400000.0
2009-09-15 04:12:00,84.02,84.03,84.02,84.025,40600000.0
2009-09-15 04:13:00,84.03,84.04,84.03,84.04,41900000.0
2009-09-15 04:14:00,84.04,84.045,84.03,84.03,109200000.0
2009-09-15 04:15:00,84.03,84.04,84.03,84.04,49600000.0
2009-09-15 04:16:00,84.045,84.055,84.03,84.03,46600000.0
2009-09-15 04:17:00,84.035,84.035,84.01,84.02,35600000.0
2009-09-15 04:18:00,83.986,83.987,83.984,83.984,13400000.0
2009-09-15 04:19:00,84.01,84.02,84.01,84.02,13400000.0
2009-09-15 04:20:00,84.02,84.02,84.01,84.01,38700000.0
2009-09-15 04:21:00,84.015,84.03,84.01,84.02,64300000.0
2009-09-15 04:22:00,84.02,84.02,84.02,84.02,9600000.0
2009-09-15 04:23:00,84.02,84.02,84.015,84.015,9600000.0
2009-09-15 04:24:00,84.01,84.025,84.0,84.02,73300000.0
2009-09-15 04:25:00,84.02,84.065,84.02,84.055,85700000.0
2009-09-15 04:26:00,84.06,84.075,84.055,84.07,122400000.0
2009-09-15 04:27:00,84.07,84.12,84.07,84.1,212900000.0
2009-09-15 04:28:00,84.105,84.11,84.1,84.1,73600000.0
2009-09-15 04:29:00,84.1,84.11,84.08,84.08,81700000.0
2009-09-15 04:30:00,84.08,84.095,84.08,84.09,50500000.0
2009-09-15 04:31:00,84.095,84.095,84.06,84.07,83200000.0
2009-09-15 04:32:00,84.07,84.07,84.05,84.05,37900000.0
2009-09-15 04:33:00,84.055,84.06,84.05,84.06,24100000.0
2009-09-15 04:34:00,84.06,84.07,84.06,84.07,80400000.0
2009-09-15 04:35:00,84.065,84.105,84.05,84.06,202100000.0
2009-09-15 04:36:00,84.06,84.1,84.06,84.09,85700000.0
2009-09-15 04:37:00,84.09,84.09,84.065,84.07,162800000.0
2009-09-15 04:38:00,84.07,84.07,84.04,84.04,179300000.0
2009-09-15 04:39:00,84.04,84.075,84.035,84.075,90500000.0
2009-09-15 04:40:00,84.07,84.075,84.065,84.07,60200000.0
2009-09-15 04:41:00,84.07,84.075,84.055,84.055,72600000.0
2009-09-15 04:42:00,84.055,84.055,84.045,84.055,129300000.0
2009-09-15 04:43:00,84.055,84.065,84.045,84.045,60200000.0
2009-09-15 04:44:00,84.045,84.045,84.03,84.03,84100000.0
2009-09-15 04:45:00,84.03,84.03,84.03,84.03,21200000.0
2009-09-15 04:46:00,84.03,84.035,84.015,84.02,76700000.0
2009-09-15 04:47:00,84.02,84.02,84.0,84.01,75300000.0
2009-09-15 04:48:00,84.01,84.015,84.01,84.01,55400000.0
2009-09-15 04:49:00,84.02,84.02,84.015,84.02,34100000.0
2009-09-15 04:50:00,84.02,84.02,84.01,84.01,173000000.0
2009-09-15 04:51:00,84.01,84.035,84.01,84.035,86300000.0
2009-09-15 04:52:00,84.03,84.035,84.02,84.02,74000000.0
2009-09-15 04:53:00,84.025,84.045,84.025,84.035,72000000.0
2009-09-15 04:54:00,84.035,84.045,84.025,84.025,95800000.0
2009-09-15 04:55:00,84.025,84.035,84.0,84.01,88300000.0
2009-09-15 04:56:00,84.01,84.01,84.005,84.005,52600000.0
2009-09-15 04:57:00,84.005,84.03,84.0,84.01,122500000.0
2009-09-15 04:58:00,84.015,84.05,84.015,84.05,82600000.0
2009-09-15 04:59:00,84.045,84.045,84.04,84.04,71600000.0
2009-09-15 05:00:00,84.04,84.07,84.04,84.07,35100000.0
2009-09-15 05:01:00,84.07,84.085,84.055,84.08,114300000.0
2009-09-15 05:02:00,84.08,84.08,84.06,84.065,132400000.0
2009-09-15 05:03:00,84.065,84.075,84.06,84.06,75400000.0
2009-09-15 05:04:00,84.06,84.065,84.045,84.06,118500000.0
2009-09-15 05:05:00,84.06,84.065,84.05,84.065,86200000.0
2009-09-15 05:06:00,84.065,84.065,84.06,84.065,34700000.0
2009-09-15 05:07:00,84.065,84.075,84.06,84.06,31200000.0
2009-09-15 05:08:00,84.065,84.075,84.06,84.07,64100000.0
2009-09-15 05:09:00,84.04,84.04,84.037,84.037,3400000.0
2009-09-15 05:10:00,84.035,84.039,84.035,84.039,3400000.0
2009-09-15 05:11:00,84.07,84.07,84.07,84.07,3400000.0
2009-09-15 05:12:00,84.06,84.07,84.06,84.07,26500000.0
2009-09-15 05:13:00,84.065,84.065,84.065,84.065,4600000.0
2009-09-15 05:14:00,84.075,84.075,84.04,84.05,103300000.0
2009-09-15 05:15:00,84.05,84.06,84.05,84.05,36000000.0
2009-09-15 05:16:00,84.05,84.055,84.05,84.05,25400000.0
2009-09-15 05:17:00,84.06,84.06,84.05,84.06,28900000.0
2009-09-15 05:18:00,84.06,84.06,84.05,84.05,24700000.0
2009-09-15 05:19:00,84.05,84.055,84.05,84.05,6100000.0
2009-09-15 05:20:00,84.05,84.06,84.05,84.05,41100000.0
2009-09-15 05:21:00,84.055,84.075,84.05,84.075,50200000.0
2009-09-15 05:22:00,84.075,84.085,84.075,84.08,33400000.0
2009-09-15 05:23:00,84.08,84.085,84.07,84.07,25600000.0
2009-09-15 05:24:00,84.07,84.07,84.07,84.07,31500000.0
2009-09-15 05:25:00,84.07,84.08,84.07,84.08,74200000.0
2009-09-15 05:26:00,84.08,84.08,84.08,84.08,47600000.0
2009-09-15 05:27:00,84.08,84.085,84.08,84.08,57300000.0
2009-09-15 05:28:00,84.08,84.09,84.08,84.09,54800000.0
2009-09-15 05:29:00,84.09,84.115,84.09,84.105,84600000.0
2009-09-15 05:30:00,84.105,84.11,84.09,84.1,90600000.0
2009-09-15 05:31:00,84.1,84.1,84.085,84.09,41400000.0
2009-09-15 05:32:00,84.09,84.095,84.09,84.095,12300000.0
2009-09-15 05:33:00,84.09,84.095,84.09,84.095,6800000.0
2009-09-15 05:34:00,84.1,84.1,84.1,84.1,1600000.0
2009-09-15 05:35:00,84.09,84.09,84.085,84.085,7800000.0
2009-09-15 05:36:00,84.085,84.085,84.075,84.08,67300000.0
2009-09-15 05:37:00,84.08,84.08,84.05,84.06,124500000.0
2009-09-15 05:38:00,84.06,84.06,84.05,84.055,41300000.0
2009-09-15 05:39:00,84.055,84.055,84.05,84.05,50800000.0
2009-09-15 05:40:00,84.05,84.06,84.05,84.05,32900000.0
2009-09-15 05:41:00,84.05,84.055,84.05,84.055,16400000.0
2009-09-15 05:42:00,84.055,84.055,84.05,84.055,59100000.0
2009-09-15 05:43:00,84.055,84.055,84.055,84.055,20100000.0
2009-09-15 05:44:00,84.055,84.055,84.05,84.05,8300000.0
2009-09-15 05:45:00,84.05,84.05,84.045,84.045,25800000.0
2009-09-15 05:46:00,84.05,84.06,84.05,84.06,21100000.0
2009-09-15 05:47:00,84.055,84.06,84.055,84.055,12000000.0
2009-09-15 05:48:00,84.055,84.055,84.05,84.05,14500000.0
2009-09-15 05:49:00,84.05,84.05,84.035,84.035,19100000.0
2009-09-15 05:50:00,84.03,84.035,84.03,84.03,39300000.0
2009-09-15 05:51:00,84.03,84.03,84.02,84.02,49800000.0
2009-09-15 05:52:00,84.02,84.03,84.015,84.015,57100000.0
2009-09-15 05:53:00,84.02,84.02,84.02,84.02,13100000.0
2009-09-15 05:54:00,84.02,84.025,84.02,84.02,11500000.0
2009-09-15 05:55:00,84.02,84.03,84.02,84.02,106600000.0
2009-09-15 05:56:00,84.02,84.02,84.02,84.02,70700000.0
2009-09-15 05:57:00,84.02,84.02,84.01,84.02,33800000.0
2009-09-15 05:58:00,84.02,84.02,84.01,84.01,86500000.0
2009-09-15 05:59:00,84.01,84.01,84.0,84.01,54400000.0
2009-09-15 06:00:00,84.0,84.0,84.0,84.0,60000000.0
2009-09-15 06:01:00,84.0,84.01,84.0,84.005,58800000.0
2009-09-15 06:02:00,84.005,84.02,84.005,84.02,52900000.0
2009-09-15 06:03:00,84.01,84.01,84.0,84.0,65300000.0
2009-09-15 06:04:00,84.0,84.01,84.0,84.01,77000000.0
2009-09-15 06:05:00,84.01,84.025,84.01,84.025,127900000.0
2009-09-15 06:06:00,84.03,84.04,84.02,84.04,112500000.0
2009-09-15 06:07:00,84.04,84.07,84.02,84.065,158100000.0
2009-09-15 06:08:00,84.06,84.07,84.06,84.06,133700000.0
2009-09-15 06:09:00,84.06,84.06,84.05,84.05,72900000.0
2009-09-15 06:10:00,84.05,84.065,84.05,84.06,115900000.0
2009-09-15 06:11:00,84.055,84.06,84.05,84.06,9100000.0
2009-09-15 06:12:00,84.055,84.065,84.05,84.055,45400000.0
2009-09-15 06:13:00,84.06,84.06,84.05,84.055,74400000.0
2009-09-15 06:14:00,84.055,84.055,84.02,84.03,79200000.0
2009-09-15 06:15:00,84.025,84.025,84.02,84.02,49800000.0
2009-09-15 06:16:00,84.007,84.007,84.004,84.005,25500000.0
2009-09-15 06:17:00,84.02,84.03,84.02,84.03,25500000.0
2009-09-15 06:18:00,84.02,84.025,84.02,84.02,9200000.0
2009-09-15 06:19:00,84.02,84.04,84.02,84.02,93100000.0
2009-09-15 06:20:00,84.02,84.02,84.01,84.02,47000000.0
2009-09-15 06:21:00,84.02,84.02,84.02,84.02,59900000.0
2009-09-15 06:22:00,84.02,84.03,84.02,84.03,35600000.0
2009-09-15 06:23:00,84.03,84.11,84.03,84.09,109300000.0
2009-09-15 06:24:00,84.09,84.1,84.08,84.095,84600000.0
2009-09-15 06:25:00,84.095,84.1,84.08,84.095,122200000.0
2009-09-15 06:26:00,84.095,84.1,84.09,84.095,36900000.0
2009-09-15 06:27:00,84.095,84.105,84.095,84.1,35200000.0
2009-09-15 06:28:00,84.105,84.11,84.105,84.105,19700000.0
2009-09-15 06:29:00,84.11,84.11,84.09,84.1,51700000.0
2009-09-15 06:30:00,84.1,84.105,84.095,84.1,43800000.0
2009-09-15 06:31:00,84.095,84.095,84.08,84.08,68800000.0
2009-09-15 06:32:00,84.08,84.08,84.07,84.07,23800000.0
2009-09-15 06:33:00,84.07,84.075,84.06,84.06,36100000.0
2009-09-15 06:34:00,84.065,84.065,84.05,84.06,20900000.0
2009-09-15 06:35:00,84.065,84.075,84.06,84.065,47800000.0
2009-09-15 06:36:00,84.065,84.075,84.045,84.05,44800000.0
2009-09-15 06:37:00,84.05,84.055,84.045,84.045,66000000.0
2009-09-15 06:38:00,84.045,84.055,84.045,84.055,31400000.0
2009-09-15 06:39:00,84.055,84.065,84.05,84.065,27300000.0
2009-09-15 06:40:00,84.065,84.075,84.065,84.065,30400000.0
2009-09-15 06:41:00,84.065,84.065,84.055,84.06,58300000.0
2009-09-15 06:42:00,84.06,84.07,84.05,84.055,32800000.0
2009-09-15 06:43:00,84.05,84.05,84.05,84.05,89400000.0
2009-09-15 06:44:00,84.05,84.05,84.04,84.045,128800000.0
2009-09-15 06:45:00,84.045,84.05,84.04,84.04,32300000.0
2009-09-15 06:46:00,84.04,84.05,84.04,84.04,9600000.0
2009-09-15 06:47:00,84.04,84.04,84.04,84.04,8400000.0
2009-09-15 06:48:00,84.03,84.03,84.02,84.02,69500000.0
2009-09-15 06:49:00,84.03,84.03,84.02,84.02,52400000.0
2009-09-15 06:50:00,84.02,84.03,84.02,84.025,64100000.0
2009-09-15 06:51:00,84.02,84.03,84.02,84.025,45900000.0
2009-09-15 06:52:00,84.02,84.04,84.02,84.04,33900000.0
2009-09-15 06:53:00,84.04,84.06,84.04,84.06,44400000.0
2009-09-15 06:54:00,84.06,84.06,84.04,84.05,40100000.0
2009-09-15 06:55:00,84.05,84.06,84.04,84.05,79600000.0
2009-09-15 06:56:00,84.04,84.04,84.04,84.04,24800000.0
2009-09-15 06:57:00,84.045,84.045,84.04,84.04,19200000.0
2009-09-15 06:58:00,84.045,84.05,84.04,84.04,40800000.0
2009-09-15 06:59:00,84.04,84.04,84.03,84.04,15300000.0
2009-09-15 07:00:00,84.04,84.045,84.03,84.04,87400000.0
2009-09-15 07:01:00,84.04,84.045,84.04,84.04,50200000.0
2009-09-15 07:02:00,84.04,84.045,84.04,84.04,37800000.0
2009-09-15 07:03:00,84.045,84.045,84.04,84.04,53500000.0
2009-09-15 07:04:00,84.04,84.045,84.035,84.045,58500000.0
2009-09-15 07:05:00,84.045,84.045,84.01,84.015,100900000.0
2009-09-15 07:06:00,84.01,84.04,84.01,84.04,116900000.0
2009-09-15 07:07:00,84.035,84.035,84.03,84.03,27600000.0
2009-09-15 07:08:00,84.03,84.03,84.015,84.015,45600000.0
2009-09-15 07:09:00,84.01,84.015,84.0,84.0,21100000.0
2009-09-15 07:10:00,84.0,84.005,84.0,84.0,62000000.0
2009-09-15 07:11:00,84.0,84.01,84.0,84.01,44300000.0
2009-09-15 07:12:00,84.005,84.01,84.0,84.01,113700000.0
2009-09-15 07:13:00,84.01,84.01,84.0,84.005,59800000.0
2009-09-15 07:14:00,84.0,84.0,83.995,84.0,30700000.0
2009-09-15 07:15:00,84.005,84.01,84.005,84.01,3200000.0
2009-09-15 07:16:00,84.01,84.01,84.01,84.01,13000000.0
2009-09-15 07:17:00,84.01,84.025,84.01,84.025,37300000.0
2009-09-15 07:18:00,84.025,84.035,84.025,84.035,47400000.0
2009-09-15 07:19:00,84.035,84.035,84.035,84.035,29300000.0
2009-09-15 07:20:00,84.035,84.035,84.035,84.035,5000000.0
2009-09-15 07:21:00,84.035,84.035,84.035,84.035,6500000.0
2009-09-15 07:22:00,84.035,84.035,84.035,84.035,15400000.0
2009-09-15 07:23:00,84.035,84.055,84.035,84.055,33100000.0
2009-09-15 07:24:00,84.05,84.055,84.045,84.045,15400000.0
2009-09-15 07:25:00,84.045,84.05,84.045,84.05,6200000.0
2009-09-15 07:26:00,84.055,84.055,84.04,84.05,47200000.0
2009-09-15 07:27:00,84.05,84.06,84.045,84.06,27600000.0
2009-09-15 07:28:00,84.06,84.085,84.055,84.085,13800000.0
2009-09-15 07:29:00,84.08,84.085,84.08,84.085,11000000.0
2009-09-15 07:30:00,84.08,84.09,84.075,84.09,41700000.0
2009-09-15 07:31:00,84.09,84.09,84.08,84.08,27100000.0
2009-09-15 07:32:00,84.08,84.085,84.08,84.085,17000000.0
2009-09-15 07:33:00,84.09,84.09,84.08,84.09,19400000.0
2009-09-15 07:34:00,84.085,84.085,84.07,84.08,34400000.0
2009-09-15 07:35:00,84.085,84.1,84.075,84.08,32700000.0
2009-09-15 07:36:00,84.08,84.08,84.075,84.08,21300000.0
2009-09-15 07:37:00,84.08,84.095,84.075,84.095,49400000.0
2009-09-15 07:38:00,84.105,84.105,84.095,84.1,24700000.0
2009-09-15 07:39:00,84.1,84.105,84.1,84.105,8600000.0
2009-09-15 07:40:00,84.105,84.14,84.105,84.14,64300000.0
2009-09-15 07:41:00,84.145,84.15,84.135,84.14,88500000.0
2009-09-15 07:42:00,84.145,84.18,84.14,84.175,102100000.0
2009-09-15 07:43:00,84.175,84.185,84.15,84.15,108000000.0
2009-09-15 07:44:00,84.15,84.175,84.15,84.17,73000000.0
2009-09-15 07:45:00,84.175,84.19,84.175,84.185,45800000.0
2009-09-15 07:46:00,84.18,84.2,84.18,84.185,61800000.0
2009-09-15 07:47:00,84.185,84.195,84.18,84.18,115600000.0
2009-09-15 07:48:00,84.2,84.2,84.185,84.19,65400000.0
2009-09-15 07:49:00,84.195,84.195,84.16,84.17,102000000.0
2009-09-15 07:50:00,84.17,84.21,84.16,84.21,102400000.0
2009-09-15 07:51:00,84.21,84.21,84.2,84.21,54600000.0
2009-09-15 07:52:00,84.21,84.21,84.205,84.205,46700000.0
2009-09-15 07:53:00,84.2,84.21,84.2,84.21,59300000.0
2009-09-15 07:54:00,84.215,84.215,84.175,84.19,115400000.0
2009-09-15 07:55:00,84.195,84.2,84.18,84.195,81200000.0
2009-09-15 07:56:00,84.195,84.195,84.155,84.175,71600000.0
2009-09-15 07:57:00,84.17,84.19,84.17,84.19,58100000.0
2009-09-15 07:58:00,84.18,84.19,84.18,84.185,77400000.0
2009-09-15 07:59:00,84.19,84.195,84.18,84.195,30300000.0
2009-09-15 08:00:00,84.195,84.2,84.185,84.185,88500000.0
2009-09-15 08:01:00,84.19,84.19,84.185,84.19,30400000.0
2009-09-15 08:02:00,84.18,84.18,84.17,84.17,28000000.0
2009-09-15 08:03:00,84.17,84.215,84.17,84.215,75400000.0
2009-09-15 08:04:00,84.215,84.235,84.21,84.21,150800000.0
2009-09-15 08:05:00,84.215,84.255,84.215,84.235,205000000.0
2009-09-15 08:06:00,84.23,84.24,84.2,84.225,182100000.0
2009-09-15 08:07:00,84.225,84.24,84.205,84.225,89800000.0
2009-09-15 08:08:00,84.22,84.23,84.205,84.21,134900000.0
2009-09-15 08:09:00,84.21,84.225,84.21,84.225,74200000.0
2009-09-15 08:10:00,84.225,84.295,84.225,84.285,135300000.0
2009-09-15 08:11:00,84.285,84.295,84.27,84.295,29900000.0
2009-09-15 08:12:00,84.28,84.29,84.275,84.29,43100000.0
2009-09-15 08:13:00,84.285,84.295,84.28,84.285,78400000.0
2009-09-15 08:14:00,84.29,84.29,84.24,84.24,65900000.0
2009-09-15 08:15:00,84.24,84.25,84.22,84.22,257400000.0
2009-09-15 08:16:00,84.22,84.225,84.2,84.2,287300000.0
2009-09-15 08:17:00,84.2,84.215,84.18,84.18,365900000.0
2009-09-15 08:18:00,84.18,84.18,84.16,84.165,259100000.0
2009-09-15 08:19:00,84.165,84.185,84.16,84.175,237900000.0
2009-09-15 08:20:00,84.175,84.185,84.15,84.165,112700000.0
2009-09-15 08:21:00,84.16,84.18,84.15,84.17,165000000.0
2009-09-15 08:22:00,84.17,84.17,84.16,84.165,74100000.0
2009-09-15 08:23:00,84.165,84.18,84.165,84.175,50800000.0
2009-09-15 08:24:00,84.175,84.18,84.17,84.17,107800000.0
2009-09-15 08:25:00,84.17,84.17,84.165,84.17,49300000.0
2009-09-15 08:26:00,84.165,84.17,84.15,84.16,103300000.0
2009-09-15 08:27:00,84.16,84.18,84.16,84.175,167900000.0
2009-09-15 08:28:00,84.175,84.19,84.17,84.18,96400000.0
2009-09-15 08:29:00,84.18,84.205,84.17,84.19,73100000.0
2009-09-15 08:30:00,84.19,84.205,84.17,84.17,65900000.0
2009-09-15 08:31:00,84.17,84.2,84.16,84.19,84400000.0
2009-09-15 08:32:00,84.19,84.195,84.18,84.185,34600000.0
2009-09-15 08:33:00,84.185,84.2,84.17,84.19,159200000.0
2009-09-15 08:34:00,84.19,84.205,84.19,84.2,100600000.0
2009-09-15 08:35:00,84.2,84.21,84.18,84.19,139800000.0
2009-09-15 08:36:00,84.2,84.225,84.2,84.22,141000000.0
2009-09-15 08:37:00,84.22,84.235,84.21,84.22,139900000.0
2009-09-15 08:38:00,84.23,84.23,84.2,84.205,164400000.0
2009-09-15 08:39:00,84.2,84.22,84.2,84.205,111400000.0
2009-09-15 08:40:00,84.21,84.225,84.21,84.21,153200000.0
2009-09-15 08:41:00,84.21,84.23,84.21,84.23,131400000.0
2009-09-15 08:42:00,84.23,84.245,84.23,84.245,49500000.0
2009-09-15 08:43:00,84.245,84.25,84.24,84.25,72600000.0
2009-09-15 08:44:00,84.25,84.26,84.245,84.25,138500000.0
2009-09-15 08:45:00,84.25,84.25,84.235,84.24,54000000.0
2009-09-15 08:46:00,84.24,84.24,84.23,84.23,119400000.0
2009-09-15 08:47:00,84.23,84.245,84.23,84.245,118300000.0
2009-09-15 08:48:00,84.24,84.255,84.22,84.235,47700000.0
2009-09-15 08:49:00,84.235,84.235,84.205,84.215,117200000.0
2009-09-15 08:50:00,84.215,84.22,84.2,84.2,62500000.0
2009-09-15 08:51:00,84.205,84.245,84.2,84.245,152100000.0
2009-09-15 08:52:00,84.24,84.245,84.24,84.24,44900000.0
2009-09-15 08:53:00,84.24,84.245,84.23,84.24,130500000.0
2009-09-15 08:54:00,84.24,84.275,84.23,84.25,154700000.0
2009-09-15 08:55:00,84.25,84.255,84.23,84.235,91000000.0
2009-09-15 08:56:00,84.24,84.24,84.22,84.22,95300000.0
2009-09-15 08:57:00,84.22,84.225,84.2,84.2,112600000.0
2009-09-15 08:58:00,84.2,84.205,84.17,84.17,74200000.0
2009-09-15 08:59:00,84.17,84.21,84.16,84.2,166800000.0
2009-09-15 09:00:00,84.2,84.21,84.165,84.185,201800000.0
2009-09-15 09:01:00,84.18,84.21,84.15,84.155,199700000.0
2009-09-15 09:02:00,84.155,84.19,84.14,84.18,170300000.0
2009-09-15 09:03:00,84.185,84.185,84.145,84.15,182000000.0
2009-09-15 09:04:00,84.15,84.18,84.15,84.18,147400000.0
2009-09-15 09:05:00,84.185,84.195,84.135,84.14,176500000.0
2009-09-15 09:06:00,84.135,84.145,84.135,84.14,176800000.0
2009-09-15 09:07:00,84.14,84.145,84.13,84.14,198400000.0
2009-09-15 09:08:00,84.14,84.16,84.13,84.15,273600000.0
2009-09-15 09:09:00,84.145,84.165,84.135,84.155,96800000.0
2009-09-15 09:10:00,84.155,84.16,84.115,84.12,224500000.0
2009-09-15 09:11:00,84.12,84.14,84.12,84.13,160200000.0
2009-09-15 09:12:00,84.12,84.16,84.12,84.155,137000000.0
2009-09-15 09:13:00,84.15,84.15,84.13,84.13,64500000.0
2009-09-15 09:14:00,84.14,84.14,84.125,84.14,21500000.0
2009-09-15 09:15:00,84.14,84.145,84.12,84.13,138500000.0
2009-09-15 09:16:00,84.135,84.14,84.13,84.135,141400000.0
2009-09-15 09:17:00,84.135,84.16,84.135,84.15,65300000.0
2009-09-15 09:18:00,84.15,84.155,84.14,84.15,28000000.0
2009-09-15 09:19:00,84.15,84.15,84.125,84.135,168100000.0
2009-09-15 09:20:00,84.135,84.14,84.12,84.125,98400000.0
2009-09-15 09:21:00,84.125,84.145,84.11,84.145,68500000.0
2009-09-15 09:22:00,84.145,84.145,84.125,84.14,91600000.0
2009-09-15 09:23:00,84.14,84.145,84.11,84.11,148300000.0
2009-09-15 09:24:00,84.11,84.125,84.11,84.125,147200000.0
2009-09-15 09:25:00,84.12,84.155,84.115,84.145,80500000.0
2009-09-15 09:26:00,84.145,84.185,84.145,84.175,96800000.0
2009-09-15 09:27:00,84.175,84.195,84.165,84.165,157000000.0
2009-09-15 09:28:00,84.165,84.195,84.155,84.19,188900000.0
2009-09-15 09:29:00,84.19,84.195,84.17,84.19,163300000.0
2009-09-15 09:30:00,84.19,84.23,84.165,84.175,183000000.0
2009-09-15 09:31:00,84.18,84.19,84.16,84.18,176300000.0
2009-09-15 09:32:00,84.18,84.225,84.18,84.19,397300000.0
2009-09-15 09:33:00,84.185,84.21,84.18,84.185,190200000.0
2009-09-15 09:34:00,84.185,84.185,84.14,84.14,126500000.0
2009-09-15 09:35:00,84.15,84.16,84.14,84.16,117600000.0
2009-09-15 09:36:00,84.16,84.17,84.15,84.155,192800000.0
2009-09-15 09:37:00,84.155,84.155,84.13,84.135,138100000.0
2009-09-15 09:38:00,84.135,84.145,84.08,84.09,210800000.0
2009-09-15 09:39:00,84.09,84.095,84.055,84.055,172600000.0
2009-09-15 09:40:00,84.06,84.065,84.02,84.03,239600000.0
2009-09-15 09:41:00,84.035,84.06,84.03,84.04,166100000.0
2009-09-15 09:42:00,84.035,84.035,83.995,84.02,251100000.0
2009-09-15 09:43:00,84.02,84.03,84.01,84.03,122400000.0
2009-09-15 09:44:00,84.03,84.04,84.03,84.035,38600000.0
2009-09-15 09:45:00,84.035,84.05,84.015,84.015,105200000.0
2009-09-15 09:46:00,84.025,84.025,83.97,83.98,132700000.0
2009-09-15 09:47:00,83.98,83.99,83.965,83.98,101000000.0
2009-09-15 09:48:00,83.98,83.99,83.98,83.98,146100000.0
2009-09-15 09:49:00,83.985,84.015,83.985,84.01,86000000.0
2009-09-15 09:50:00,84.01,84.02,83.985,83.995,56800000.0
2009-09-15 09:51:00,83.995,83.995,83.975,83.985,57000000.0
2009-09-15 09:52:00,83.985,83.995,83.975,83.975,151900000.0
2009-09-15 09:53:00,83.975,83.99,83.965,83.98,91300000.0
2009-09-15 09:54:00,83.98,83.98,83.96,83.965,125800000.0
2009-09-15 09:55:00,83.975,83.98,83.96,83.96,214800000.0
2009-09-15 09:56:00,83.96,83.97,83.96,83.965,164400000.0
2009-09-15 09:57:00,83.965,84.015,83.96,84.015,149300000.0
2009-09-15 09:58:00,84.015,84.025,83.98,83.985,147900000.0
2009-09-15 09:59:00,83.985,84.035,83.98,84.025,208900000.0
2009-09-15 10:00:00,84.025,84.05,84.02,84.05,159200000.0
2009-09-15 10:01:00,84.05,84.055,84.04,84.05,42900000.0
2009-09-15 10:02:00,84.06,84.07,84.02,84.025,141100000.0
2009-09-15 10:03:00,84.025,84.035,83.98,83.98,129900000.0
2009-09-15 10:04:00,83.98,84.0,83.95,83.995,170100000.0
2009-09-15 10:05:00,83.995,83.995,83.97,83.975,120200000.0
2009-09-15 10:06:00,83.98,84.01,83.975,83.985,232700000.0
2009-09-15 10:07:00,83.985,83.99,83.97,83.985,126600000.0
2009-09-15 10:08:00,83.985,84.0,83.985,83.995,137900000.0
2009-09-15 10:09:00,83.995,84.015,83.99,84.005,175500000.0
2009-09-15 10:10:00,84.0,84.01,83.98,83.995,196900000.0
2009-09-15 10:11:00,83.995,84.0,83.98,83.98,164300000.0
2009-09-15 10:12:00,83.98,84.005,83.97,83.99,195000000.0
2009-09-15 10:13:00,83.99,83.99,83.98,83.98,57600000.0
2009-09-15 10:14:00,83.99,84.0,83.975,83.99,42600000.0
2009-09-15 10:15:00,83.99,83.99,83.97,83.97,111100000.0
2009-09-15 10:16:00,83.97,83.975,83.97,83.97,58700000.0
2009-09-15 10:17:00,83.97,83.975,83.965,83.975,105500000.0
2009-09-15 10:18:00,83.975,83.98,83.975,83.98,48700000.0
2009-09-15 10:19:00,83.98,84.005,83.97,83.97,167500000.0
2009-09-15 10:20:00,83.97,83.99,83.96,83.98,87200000.0
2009-09-15 10:21:00,83.98,83.98,83.97,83.975,67200000.0
2009-09-15 10:22:00,83.98,83.99,83.97,83.98,83900000.0
2009-09-15 10:23:00,83.98,83.995,83.98,83.995,156400000.0
2009-09-15 10:24:00,83.99,83.99,83.96,83.96,155800000.0
2009-09-15 10:25:00,83.96,83.97,83.96,83.97,82000000.0
2009-09-15 10:26:00,83.975,84.025,83.975,84.025,137500000.0
2009-09-15 10:27:00,84.025,84.045,84.025,84.035,68500000.0
2009-09-15 10:28:00,84.035,84.035,84.025,84.03,35700000.0
2009-09-15 10:29:00,84.03,84.04,84.025,84.03,155300000.0
2009-09-15 10:30:00,84.04,84.065,84.025,84.025,239600000.0
2009-09-15 10:31:00,84.02,84.02,84.0,84.015,161200000.0
2009-09-15 10:32:00,84.02,84.025,84.01,84.01,229100000.0
2009-09-15 10:33:00,84.015,84.015,83.98,83.98,98000000.0
2009-09-15 10:34:00,83.98,84.005,83.925,83.94,179400000.0
2009-09-15 10:35:00,83.95,83.96,83.95,83.96,37800000.0
2009-09-15 10:36:00,83.96,83.985,83.96,83.98,302900000.0
2009-09-15 10:37:00,83.985,83.99,83.975,83.99,77900000.0
2009-09-15 10:38:00,83.99,83.995,83.98,83.98,56600000.0
2009-09-15 10:39:00,83.98,84.0,83.965,83.985,93100000.0
2009-09-15 10:40:00,83.98,84.005,83.98,83.99,69600000.0
2009-09-15 10:41:00,83.99,84.005,83.985,84.005,44700000.0
2009-09-15 10:42:00,84.0,84.05,84.0,84.04,232500000.0
2009-09-15 10:43:00,84.045,84.055,84.04,84.05,44600000.0
2009-09-15 10:44:00,84.05,84.05,84.045,84.045,26400000.0
2009-09-15 10:45:00,84.05,84.05,84.03,84.04,82600000.0
2009-09-15 10:46:00,84.04,84.04,84.04,84.04,12000000.0
2009-09-15 10:47:00,84.04,84.05,84.04,84.04,76800000.0
2009-09-15 10:48:00,84.04,84.04,84.02,84.03,75900000.0
2009-09-15 10:49:00,84.03,84.03,83.99,83.99,271400000.0
2009-09-15 10:50:00,83.995,84.035,83.995,84.025,207500000.0
2009-09-15 10:51:00,84.025,84.04,84.02,84.025,68600000.0
2009-09-15 10:52:00,84.02,84.02,84.0,84.0,85200000.0
2009-09-15 10:53:00,84.005,84.005,83.995,84.0,36900000.0
2009-09-15 10:54:00,83.99,84.01,83.99,84.01,42800000.0
2009-09-15 10:55:00,84.01,84.01,83.99,83.99,68600000.0
2009-09-15 10:56:00,83.99,83.995,83.98,83.98,65000000.0
2009-09-15 10:57:00,83.985,83.995,83.98,83.995,139000000.0
2009-09-15 10:58:00,83.99,84.005,83.99,84.005,88000000.0
2009-09-15 10:59:00,84.005,84.01,83.97,83.975,116100000.0
2009-09-15 11:00:00,83.97,83.98,83.855,83.92,312400000.0
2009-09-15 11:01:00,83.92,83.92,83.87,83.87,320600000.0
2009-09-15 11:02:00,83.87,83.91,83.87,83.89,240100000.0
2009-09-15 11:03:00,83.89,83.895,83.87,83.885,262400000.0
2009-09-15 11:04:00,83.89,83.915,83.88,83.9,200900000.0
2009-09-15 11:05:00,83.9,83.94,83.9,83.94,107300000.0
2009-09-15 11:06:00,83.945,83.945,83.915,83.915,115200000.0
2009-09-15 11:07:00,83.915,83.915,83.89,83.905,73100000.0
2009-09-15 11:08:00,83.905,83.925,83.9,83.91,133000000.0
2009-09-15 11:09:00,83.915,83.945,83.915,83.945,147600000.0
2009-09-15 11:10:00,83.945,83.955,83.945,83.945,102800000.0
2009-09-15 11:11:00,83.945,83.95,83.94,83.95,96200000.0
2009-09-15 11:12:00,83.95,83.95,83.935,83.94,111500000.0
2009-09-15 11:13:00,83.94,83.955,83.94,83.95,69400000.0
2009-09-15 11:14:00,83.955,83.955,83.95,83.955,83800000.0
2009-09-15 11:15:00,83.955,83.96,83.95,83.955,45000000.0
2009-09-15 11:16:00,83.95,83.955,83.94,83.955,59200000.0
2009-09-15 11:17:00,83.95,83.955,83.935,83.94,59800000.0
2009-09-15 11:18:00,83.935,83.945,83.915,83.92,86000000.0
2009-09-15 11:19:00,83.92,83.92,83.89,83.895,127400000.0
2009-09-15 11:20:00,83.89,83.915,83.88,83.91,95700000.0
2009-09-15 11:21:00,83.91,83.925,83.91,83.92,24600000.0
2009-09-15 11:22:00,83.92,83.92,83.91,83.91,117900000.0
2009-09-15 11:23:00,83.92,83.92,83.88,83.89,168300000.0
2009-09-15 11:24:00,83.89,83.905,83.885,83.895,67600000.0
2009-09-15 11:25:00,83.895,83.905,83.88,83.88,65300000.0
2009-09-15 11:26:00,83.88,83.89,83.88,83.89,197300000.0
2009-09-15 11:27:00,83.885,83.89,83.88,83.88,219700000.0
2009-09-15 11:28:00,83.88,83.885,83.88,83.88,98200000.0
2009-09-15 11:29:00,83.88,83.895,83.88,83.89,92400000.0
2009-09-15 11:30:00,83.89,83.915,83.89,83.89,100500000.0
2009-09-15 11:31:00,83.89,83.92,83.89,83.895,87100000.0
2009-09-15 11:32:00,83.9,83.905,83.895,83.905,117900000.0
2009-09-15 11:33:00,83.905,83.92,83.89,83.92,146100000.0
2009-09-15 11:34:00,83.92,83.925,83.91,83.91,61600000.0
2009-09-15 11:35:00,83.91,83.92,83.91,83.91,106800000.0
2009-09-15 11:36:00,83.91,83.91,83.9,83.9,159500000.0
2009-09-15 11:37:00,83.905,83.905,83.875,83.885,88100000.0
2009-09-15 11:38:00,83.885,83.905,83.86,83.87,250000000.0
2009-09-15 11:39:00,83.87,83.885,83.86,83.88,156600000.0
2009-09-15 11:40:00,83.88,83.89,83.88,83.89,115800000.0
2009-09-15 11:41:00,83.89,83.9,83.88,83.9,149900000.0
2009-09-15 11:42:00,83.905,83.91,83.9,83.905,71600000.0
2009-09-15 11:43:00,83.905,83.91,83.9,83.905,116300000.0
2009-09-15 11:44:00,83.91,83.915,83.905,83.915,43300000.0
2009-09-15 11:45:00,83.915,83.92,83.9,83.91,96200000.0
2009-09-15 11:46:00,83.91,83.925,83.91,83.92,132200000.0
2009-09-15 11:47:00,83.92,83.93,83.92,83.93,60800000.0
2009-09-15 11:48:00,83.93,83.93,83.93,83.93,62000000.0
2009-09-15 11:49:00,83.93,83.93,83.9,83.9,149500000.0
2009-09-15 11:50:00,83.9,83.9,83.87,83.88,104300000.0
2009-09-15 11:51:00,83.88,83.885,83.87,83.88,93300000.0
2009-09-15 11:52:00,83.885,83.885,83.875,83.88,31100000.0
2009-09-15 11:53:00,83.88,83.89,83.875,83.89,67800000.0
2009-09-15 11:54:00,83.89,83.905,83.89,83.89,89100000.0
2009-09-15 11:55:00,83.89,83.925,83.89,83.91,143600001.0
2009-09-15 11:56:00,83.91,83.91,83.9,83.91,130400000.0
2009-09-15 11:57:00,83.91,83.93,83.9,83.925,182500000.0
2009-09-15 11:58:00,83.925,83.93,83.9,83.91,141800000.0
2009-09-15 11:59:00,83.91,83.92,83.885,83.885,154400000.0
2009-09-15 12:00:00,83.89,83.905,83.89,83.9,80900000.0
2009-09-15 12:01:00,83.9,83.905,83.89,83.9,127300000.0
2009-09-15 12:02:00,83.9,83.9,83.9,83.9,29200000.0
2009-09-15 12:03:00,83.9,83.91,83.895,83.905,80700000.0
2009-09-15 12:04:00,83.91,83.925,83.91,83.91,123800000.0
2009-09-15 12:05:00,83.91,83.91,83.89,83.89,58000000.0
2009-09-15 12:06:00,83.89,83.91,83.88,83.91,129700000.0
2009-09-15 12:07:00,83.91,83.92,83.91,83.91,85600000.0
2009-09-15 12:08:00,83.91,83.92,83.9,83.91,177200000.0
2009-09-15 12:09:00,83.91,83.92,83.9,83.91,163000000.0
2009-09-15 12:10:00,83.91,83.915,83.895,83.91,128200000.0
2009-09-15 12:11:00,83.91,83.91,83.9,83.91,86100000.0
2009-09-15 12:12:00,83.91,83.92,83.905,83.915,82000000.0
2009-09-15 12:13:00,83.915,83.915,83.895,83.91,32100000.0
2009-09-15 12:14:00,83.905,83.91,83.9,83.9,14800000.0
2009-09-15 12:15:00,83.9,83.9,83.89,83.9,169200000.0
2009-09-15 12:16:00,83.9,83.9,83.89,83.89,196800000.0
2009-09-15 12:17:00,83.89,83.895,83.89,83.89,41400000.0
2009-09-15 12:18:00,83.89,83.94,83.88,83.935,127300000.0
2009-09-15 12:19:00,83.93,83.965,83.91,83.96,389300000.0
2009-09-15 12:20:00,83.96,84.01,83.96,84.0,248200000.0
2009-09-15 12:21:00,84.0,84.0,83.95,83.95,234400000.0
2009-09-15 12:22:00,83.955,83.955,83.95,83.95,154100000.0
2009-09-15 12:23:00,83.955,83.975,83.95,83.975,123700000.0
2009-09-15 12:24:00,83.975,83.98,83.95,83.98,208800000.0
2009-09-15 12:25:00,83.98,84.005,83.975,84.0,227900000.0
2009-09-15 12:26:00,84.0,84.0,84.0,84.0,129300000.0
2009-09-15 12:27:00,84.005,84.01,83.99,84.0,343100000.0
2009-09-15 12:28:00,84.0,84.01,83.99,83.995,234200000.0
2009-09-15 12:29:00,84.0,84.01,83.99,84.01,131700000.0
2009-09-15 12:30:00,84.01,84.03,84.01,84.03,143800000.0
2009-09-15 12:31:00,84.03,84.035,84.02,84.02,125100000.0
2009-09-15 12:32:00,84.02,84.04,84.01,84.035,112300000.0
2009-09-15 12:33:00,84.035,84.045,84.02,84.02,157400000.0
2009-09-15 12:34:00,84.02,84.02,83.99,83.99,83000000.0
2009-09-15 12:35:00,83.99,83.99,83.96,83.96,132800000.0
2009-09-15 12:36:00,83.96,83.98,83.96,83.98,139300000.0
2009-09-15 12:37:00,83.98,83.98,83.955,83.96,114100000.0
2009-09-15 12:38:00,83.96,83.96,83.96,83.96,202800000.0
2009-09-15 12:39:00,83.96,83.96,83.96,83.96,41600000.0
2009-09-15 12:40:00,83.96,83.96,83.95,83.95,110400000.0
2009-09-15 12:41:00,83.95,83.955,83.95,83.95,180700000.0
2009-09-15 12:42:00,83.95,83.96,83.95,83.95,32800000.0
2009-09-15 12:43:00,83.95,83.975,83.95,83.97,87500000.0
2009-09-15 12:44:00,83.952,83.952,83.951,83.951,67200000.0
2009-09-15 12:45:00,83.97,83.98,83.965,83.97,67200000.0
2009-09-15 12:46:00,83.98,83.98,83.97,83.97,64000000.0
2009-09-15 12:47:00,83.97,83.985,83.97,83.985,81100000.0
2009-09-15 12:48:00,83.985,84.005,83.985,84.0,41400000.0
2009-09-15 12:49:00,84.0,84.0,83.97,83.995,70300000.0
2009-09-15 12:50:00,84.005,84.005,83.99,83.99,66800000.0
2009-09-15 12:51:00,83.99,84.01,83.98,84.0,99600000.0
2009-09-15 12:52:00,83.995,84.005,83.98,83.99,21000000.0
2009-09-15 12:53:00,83.995,83.995,83.96,83.995,72700000.0
2009-09-15 12:54:00,83.995,84.02,83.995,83.995,53600000.0
2009-09-15 12:55:00,83.995,84.025,83.995,84.025,111300000.0
2009-09-15 12:56:00,84.035,84.04,84.025,84.035,108300000.0
2009-09-15 12:57:00,84.035,84.035,84.025,84.025,17600000.0
2009-09-15 12:58:00,84.03,84.03,84.015,84.025,81700000.0
2009-09-15 12:59:00,84.025,84.045,84.025,84.045,83100000.0
2009-09-15 13:00:00,84.045,84.045,84.0,84.01,196700000.0
2009-09-15 13:01:00,84.01,84.035,84.01,84.015,192900000.0
2009-09-15 13:02:00,84.01,84.015,84.01,84.015,58400000.0
2009-09-15 13:03:00,84.015,84.02,84.005,84.005,30400000.0
2009-09-15 13:04:00,84.01,84.02,84.005,84.02,86400000.0
2009-09-15 13:05:00,84.025,84.04,84.025,84.035,31300000.0
2009-09-15 13:06:00,84.03,84.055,84.03,84.045,86900000.0
2009-09-15 13:07:00,84.045,84.055,84.045,84.045,69300000.0
2009-09-15 13:08:00,84.045,84.055,84.035,84.035,74700000.0
2009-09-15 13:09:00,84.035,84.035,84.005,84.025,132400000.0
2009-09-15 13:10:00,84.02,84.035,84.005,84.03,219700000.0
2009-09-15 13:11:00,84.03,84.035,84.02,84.025,109900000.0
2009-09-15 13:12:00,84.03,84.04,84.02,84.02,58600000.0
2009-09-15 13:13:00,84.02,84.06,84.015,84.03,105000000.0
2009-09-15 13:14:00,84.03,84.03,84.0,84.0,115500000.0
2009-09-15 13:15:00,84.0,84.0,83.98,83.985,100200000.0
2009-09-15 13:16:00,83.98,83.98,83.95,83.955,83300000.0
2009-09-15 13:17:00,83.955,83.975,83.95,83.95,114800000.0
2009-09-15 13:18:00,83.95,83.965,83.95,83.96,156200000.0
2009-09-15 13:19:00,83.96,83.965,83.895,83.905,218400000.0
2009-09-15 13:20:00,83.895,83.905,83.87,83.89,90900000.0
2009-09-15 13:21:00,83.89,83.9,83.875,83.885,55700000.0
2009-09-15 13:22:00,83.885,83.89,83.85,83.86,265900000.0
2009-09-15 13:23:00,83.86,83.865,83.86,83.865,44100000.0
2009-09-15 13:24:00,83.87,83.87,83.855,83.865,112900000.0
2009-09-15 13:25:00,83.865,83.915,83.865,83.915,230400000.0
2009-09-15 13:26:00,83.915,83.925,83.9,83.91,73700000.0
2009-09-15 13:27:00,83.9,83.905,83.9,83.905,36600000.0
2009-09-15 13:28:00,83.905,83.905,83.88,83.88,129300000.0
2009-09-15 13:29:00,83.875,83.9,83.875,83.875,104000000.0
2009-09-15 13:30:00,83.875,83.88,83.86,83.875,165000000.0
2009-09-15 13:31:00,83.875,83.895,83.875,83.895,161400000.0
2009-09-15 13:32:00,83.895,83.905,83.88,83.885,137800000.0
2009-09-15 13:33:00,83.885,83.895,83.88,83.895,115300000.0
2009-09-15 13:34:00,83.895,83.92,83.89,83.92,152000000.0
2009-09-15 13:35:00,83.93,83.945,83.925,83.935,202400000.0
2009-09-15 13:36:00,83.935,83.94,83.925,83.925,65600000.0
2009-09-15 13:37:00,83.925,83.93,83.91,83.93,95500000.0
2009-09-15 13:38:00,83.93,83.955,83.93,83.945,233400000.0
2009-09-15 13:39:00,83.95,83.95,83.915,83.92,115800000.0
2009-09-15 13:40:00,83.92,83.93,83.91,83.915,60400000.0
2009-09-15 13:41:00,83.92,83.925,83.92,83.925,57000000.0
2009-09-15 13:42:00,83.925,83.925,83.915,83.915,80500000.0
2009-09-15 13:43:00,83.92,83.945,83.915,83.945,173500000.0
2009-09-15 13:44:00,83.945,83.95,83.93,83.935,70600000.0
2009-09-15 13:45:00,83.935,83.96,83.925,83.96,72500000.0
2009-09-15 13:46:00,83.96,83.96,83.95,83.955,124800000.0
2009-09-15 13:47:00,83.965,83.97,83.93,83.93,180200000.0
2009-09-15 13:48:00,83.93,83.935,83.925,83.935,211400000.0
2009-09-15 13:49:00,83.935,83.975,83.935,83.97,219600000.0
2009-09-15 13:50:00,83.975,84.02,83.975,84.015,146800000.0
2009-09-15 13:51:00,84.015,84.015,83.955,83.955,192100000.0
2009-09-15 13:52:00,83.945,83.95,83.935,83.94,225300000.0
2009-09-15 13:53:00,83.94,83.945,83.94,83.945,52300000.0
2009-09-15 13:54:00,83.945,83.955,83.925,83.94,119600000.0
2009-09-15 13:55:00,83.94,83.945,83.94,83.945,38300000.0
2009-09-15 13:56:00,83.94,83.955,83.94,83.955,119400000.0
2009-09-15 13:57:00,83.955,83.965,83.945,83.955,124600000.0
2009-09-15 13:58:00,83.95,83.985,83.945,83.965,129600000.0
2009-09-15 13:59:00,83.965,83.985,83.96,83.98,89400000.0
2009-09-15 14:00:00,83.985,83.985,83.92,83.93,195500000.0
2009-09-15 14:01:00,83.935,83.945,83.92,83.92,113300000.0
2009-09-15 14:02:00,83.92,83.92,83.9,83.91,96500000.0
2009-09-15 14:03:00,83.91,83.935,83.91,83.93,146100000.0
2009-09-15 14:04:00,83.93,83.97,83.93,83.965,134900000.0
2009-09-15 14:05:00,83.965,83.965,83.94,83.94,122500000.0
2009-09-15 14:06:00,83.945,83.955,83.9,83.9,268900000.0
2009-09-15 14:07:00,83.9,83.905,83.9,83.9,79100000.0
2009-09-15 14:08:00,83.9,83.93,83.9,83.915,176500000.0
2009-09-15 14:09:00,83.915,83.93,83.905,83.92,128900000.0
2009-09-15 14:10:00,83.92,83.935,83.895,83.91,83700000.0
2009-09-15 14:11:00,83.915,83.96,83.91,83.955,143100000.0
2009-09-15 14:12:00,83.955,83.965,83.95,83.965,118500000.0
2009-09-15 14:13:00,83.965,83.965,83.96,83.96,102800000.0
2009-09-15 14:14:00,83.96,83.975,83.955,83.965,178600000.0
2009-09-15 14:15:00,83.96,83.97,83.96,83.965,92600000.0
2009-09-15 14:16:00,83.965,83.97,83.94,83.95,85900000.0
2009-09-15 14:17:00,83.95,83.96,83.94,83.945,72100000.0
2009-09-15 14:18:00,83.94,83.945,83.92,83.92,96900000.0
2009-09-15 14:19:00,83.92,83.935,83.91,83.91,55500000.0
2009-09-15 14:20:00,83.91,83.925,83.91,83.925,65000000.0
2009-09-15 14:21:00,83.925,83.96,83.925,83.95,89500000.0
2009-09-15 14:22:00,83.95,83.96,83.94,83.94,195700000.0
2009-09-15 14:23:00,83.94,83.95,83.92,83.92,117300000.0
2009-09-15 14:24:00,83.92,83.925,83.915,83.925,58900000.0
2009-09-15 14:25:00,83.925,83.935,83.915,83.925,102300000.0
2009-09-15 14:26:00,83.925,83.935,83.92,83.93,118600000.0
2009-09-15 14:27:00,83.93,83.97,83.93,83.965,104000000.0
2009-09-15 14:28:00,83.965,83.97,83.95,83.965,75600000.0
2009-09-15 14:29:00,83.965,83.985,83.885,83.895,255800000.0
2009-09-15 14:30:00,83.895,84.38,83.88,84.365,403500000.0
2009-09-15 14:31:00,84.355,84.385,84.275,84.275,278500000.0
2009-09-15 14:32:00,84.275,84.315,84.265,84.28,345400000.0
2009-09-15 14:33:00,84.28,84.335,84.25,84.32,279500000.0
2009-09-15 14:34:00,84.32,84.335,84.27,84.275,288800000.0
2009-09-15 14:35:00,84.275,84.295,84.215,84.245,305900000.0
2009-09-15 14:36:00,84.25,84.27,84.21,84.27,301400000.0
2009-09-15 14:37:00,84.27,84.28,84.215,84.28,365200000.0
2009-09-15 14:38:00,84.28,84.32,84.26,84.26,286800000.0
2009-09-15 14:39:00,84.26,84.32,84.225,84.285,250200000.0
2009-09-15 14:40:00,84.285,84.305,84.26,84.275,311900000.0
2009-09-15 14:41:00,84.27,84.36,84.27,84.32,224500000.0
2009-09-15 14:42:00,84.32,84.34,84.3,84.305,205500000.0
2009-09-15 14:43:00,84.305,84.305,84.27,84.275,317000000.0
2009-09-15 14:44:00,84.275,84.305,84.27,84.28,230200000.0
2009-09-15 14:45:00,84.28,84.29,84.27,84.27,258200000.0
2009-09-15 14:46:00,84.27,84.33,84.26,84.315,289200000.0
2009-09-15 14:47:00,84.315,84.325,84.29,84.29,256600000.0
2009-09-15 14:48:00,84.29,84.31,84.275,84.3,281300000.0
2009-09-15 14:49:00,84.3,84.33,84.295,84.31,155800000.0
2009-09-15 14:50:00,84.31,84.345,84.3,84.3,246000000.0
2009-09-15 14:51:00,84.3,84.39,84.3,84.32,376100000.0
2009-09-15 14:52:00,84.32,84.385,84.31,84.38,273500000.0
2009-09-15 14:53:00,84.395,84.405,84.285,84.3,275000000.0
2009-09-15 14:54:00,84.305,84.315,84.25,84.265,290030000.0
2009-09-15 14:55:00,84.265,84.31,84.24,84.29,266400000.0
2009-09-15 14:56:00,84.29,84.315,84.27,84.27,303800000.0
2009-09-15 14:57:00,84.27,84.405,84.26,84.37,223000000.0
2009-09-15 14:58:00,84.37,84.4,84.32,84.33,271200000.0
2009-09-15 14:59:00,84.33,84.36,84.305,84.335,186500000.0
2009-09-15 15:00:00,84.34,84.35,84.32,84.32,240500000.0
2009-09-15 15:01:00,84.32,84.35,84.31,84.34,152600000.0
2009-09-15 15:02:00,84.335,84.36,84.3,84.345,313800000.0
2009-09-15 15:03:00,84.35,84.39,84.335,84.345,293800000.0
2009-09-15 15:04:00,84.345,84.355,84.33,84.35,143400000.0
2009-09-15 15:05:00,84.355,84.385,84.34,84.385,137100000.0
2009-09-15 15:06:00,84.375,84.42,84.355,84.39,217100000.0
2009-09-15 15:07:00,84.385,84.4,84.37,84.39,238200000.0
2009-09-15 15:08:00,84.39,84.39,84.37,84.38,161000000.0
2009-09-15 15:09:00,84.38,84.395,84.36,84.39,202800000.0
2009-09-15 15:10:00,84.395,84.53,84.395,84.495,330300000.0
2009-09-15 15:11:00,84.495,84.54,84.465,84.465,226100000.0
2009-09-15 15:12:00,84.465,84.54,84.43,84.5,336300000.0
2009-09-15 15:13:00,84.505,84.545,84.485,84.495,226500000.0
2009-09-15 15:14:00,84.495,84.515,84.475,84.505,203800000.0
2009-09-15 15:15:00,84.5,84.525,84.475,84.525,194500000.0
2009-09-15 15:16:00,84.515,84.57,84.49,84.56,268600000.0
2009-09-15 15:17:00,84.565,84.625,84.56,84.585,236100000.0
2009-09-15 15:18:00,84.58,84.685,84.56,84.68,278700000.0
2009-09-15 15:19:00,84.67,84.67,84.63,84.645,257300000.0
2009-09-15 15:20:00,84.635,84.69,84.63,84.665,330300000.0
2009-09-15 15:21:00,84.665,84.725,84.665,84.695,278700000.0
2009-09-15 15:22:00,84.7,84.72,84.68,84.685,340300000.0
2009-09-15 15:23:00,84.685,84.71,84.67,84.67,322200000.0
2009-09-15 15:24:00,84.67,84.68,84.64,84.66,379700000.0
2009-09-15 15:25:00,84.66,84.66,84.63,84.64,309000000.0
2009-09-15 15:26:00,84.64,84.665,84.62,84.665,317300000.0
2009-09-15 15:27:00,84.655,84.67,84.655,84.66,201100000.0
2009-09-15 15:28:00,84.65,84.65,84.585,84.645,251700000.0
2009-09-15 15:29:00,84.645,84.645,84.56,84.565,280600000.0
2009-09-15 15:30:00,84.565,84.58,84.55,84.56,402500000.0
2009-09-15 15:31:00,84.555,84.56,84.51,84.555,333000000.0
2009-09-15 15:32:00,84.555,84.585,84.54,84.58,267400000.0
2009-09-15 15:33:00,84.58,84.6,84.55,84.55,240200000.0
2009-09-15 15:34:00,84.55,84.595,84.545,84.59,394700000.0
2009-09-15 15:35:00,84.59,84.625,84.56,84.565,392500000.0
2009-09-15 15:36:00,84.56,84.605,84.55,84.58,449500000.0
2009-09-15 15:37:00,84.58,84.595,84.555,84.57,399900000.0
2009-09-15 15:38:00,84.57,84.615,84.57,84.605,295400000.0
2009-09-15 15:39:00,84.605,84.645,84.59,84.625,342100000.0
2009-09-15 15:40:00,84.625,84.665,84.625,84.645,278200000.0
2009-09-15 15:41:00,84.65,84.665,84.6,84.62,324000000.0
2009-09-15 15:42:00,84.605,84.62,84.58,84.595,308400000.0
2009-09-15 15:43:00,84.595,84.605,84.57,84.58,352200000.0
2009-09-15 15:44:00,84.58,84.62,84.58,84.61,328700000.0
2009-09-15 15:45:00,84.61,84.675,84.61,84.655,290100000.0
2009-09-15 15:46:00,84.65,84.665,84.56,84.635,353300000.0
2009-09-15 15:47:00,84.635,84.655,84.605,84.635,377200000.0
2009-09-15 15:48:00,84.635,84.65,84.6,84.62,335300000.0
2009-09-15 15:49:00,84.62,84.675,84.61,84.65,308000000.0
2009-09-15 15:50:00,84.65,84.655,84.575,84.58,242500000.0
2009-09-15 15:51:00,84.58,84.58,84.54,84.55,464600000.0
2009-09-15 15:52:00,84.56,84.575,84.535,84.555,309400000.0
2009-09-15 15:53:00,84.555,84.59,84.545,84.575,272100000.0
2009-09-15 15:54:00,84.57,84.58,84.54,84.57,277800000.0
2009-09-15 15:55:00,84.57,84.58,84.485,84.505,467100000.0
2009-09-15 15:56:00,84.505,84.535,84.5,84.515,309900000.0
2009-09-15 15:57:00,84.515,84.545,84.515,84.54,319700000.0
2009-09-15 15:58:00,84.535,84.545,84.495,84.495,286900000.0
2009-09-15 15:59:00,84.495,84.52,84.49,84.5,360500000.0
2009-09-15 16:00:00,84.5,84.51,84.46,84.47,210600000.0
2009-09-15 16:01:00,84.47,84.47,84.41,84.44,168500000.0
2009-09-15 16:02:00,84.44,84.44,84.37,84.37,252500000.0
2009-09-15 16:03:00,84.375,84.375,84.32,84.32,289600000.0
2009-09-15 16:04:00,84.32,84.365,84.32,84.32,241900000.0
2009-09-15 16:05:00,84.32,84.38,84.32,84.35,417700000.0
2009-09-15 16:06:00,84.35,84.37,84.34,84.34,290500000.0
2009-09-15 16:07:00,84.34,84.395,84.34,84.37,345800000.0
2009-09-15 16:08:00,84.36,84.38,84.345,84.37,260700000.0
2009-09-15 16:09:00,84.37,84.425,84.37,84.415,259000000.0
2009-09-15 16:10:00,84.415,84.425,84.395,84.395,177000000.0
2009-09-15 16:11:00,84.4,84.41,84.335,84.335,210800000.0
2009-09-15 16:12:00,84.345,84.345,84.325,84.345,217300000.0
2009-09-15 16:13:00,84.345,84.35,84.28,84.31,209900000.0
2009-09-15 16:14:00,84.32,84.32,84.24,84.25,305400000.0
2009-09-15 16:15:00,84.26,84.26,84.18,84.19,332400000.0
2009-09-15 16:16:00,84.19,84.22,84.18,84.195,351000000.0
2009-09-15 16:17:00,84.19,84.25,84.185,84.23,318800000.0
2009-09-15 16:18:00,84.23,84.25,84.21,84.25,310400000.0
2009-09-15 16:19:00,84.25,84.26,84.21,84.24,324900000.0
2009-09-15 16:20:00,84.24,84.255,84.21,84.23,345300000.0
2009-09-15 16:21:00,84.225,84.26,84.225,84.255,271700000.0
2009-09-15 16:22:00,84.25,84.275,84.23,84.27,270400000.0
2009-09-15 16:23:00,84.275,84.3,84.27,84.295,255600000.0
2009-09-15 16:24:00,84.295,84.325,84.265,84.27,226400000.0
2009-09-15 16:25:00,84.27,84.3,84.245,84.295,247600000.0
2009-09-15 16:26:00,84.295,84.3,84.26,84.29,235700000.0
2009-09-15 16:27:00,84.29,84.35,84.29,84.3,307800000.0
2009-09-15 16:28:00,84.32,84.365,84.3,84.35,238300000.0
2009-09-15 16:29:00,84.35,84.395,84.35,84.38,256100000.0
2009-09-15 16:30:00,84.38,84.435,84.38,84.435,328100000.0
2009-09-15 16:31:00,84.435,84.46,84.425,84.445,269400000.0
2009-09-15 16:32:00,84.445,84.46,84.425,84.455,138400000.0
2009-09-15 16:33:00,84.455,84.46,84.365,84.365,197700000.0
2009-09-15 16:34:00,84.365,84.375,84.34,84.365,158000000.0
2009-09-15 16:35:00,84.365,84.4,84.36,84.365,184400000.0
2009-09-15 16:36:00,84.36,84.39,84.32,84.355,263800000.0
2009-09-15 16:37:00,84.355,84.375,84.305,84.305,198400000.0
2009-09-15 16:38:00,84.305,84.315,84.285,84.305,177000000.0
2009-09-15 16:39:00,84.295,84.325,84.285,84.315,160800000.0
2009-09-15 16:40:00,84.31,84.315,84.28,84.28,199000000.0
2009-09-15 16:41:00,84.28,84.315,84.28,84.28,176800000.0
2009-09-15 16:42:00,84.29,84.31,84.28,84.29,310100000.0
2009-09-15 16:43:00,84.29,84.34,84.28,84.315,250500000.0
2009-09-15 16:44:00,84.325,84.38,84.31,84.375,365100000.0
2009-09-15 16:45:00,84.375,84.39,84.345,84.375,184300000.0
2009-09-15 16:46:00,84.37,84.375,84.35,84.36,151400000.0
2009-09-15 16:47:00,84.37,84.42,84.35,84.35,169700000.0
2009-09-15 16:48:00,84.35,84.355,84.315,84.32,116700000.0
2009-09-15 16:49:00,84.315,84.32,84.3,84.3,192700000.0
2009-09-15 16:50:00,84.3,84.305,84.29,84.3,244300000.0
2009-09-15 16:51:00,84.3,84.3,84.28,84.295,280300000.0
2009-09-15 16:52:00,84.295,84.335,84.29,84.33,161100000.0
2009-09-15 16:53:00,84.33,84.36,84.32,84.335,241400000.0
2009-09-15 16:54:00,84.335,84.335,84.27,84.28,287100000.0
2009-09-15 16:55:00,84.28,84.33,84.275,84.32,255100000.0
2009-09-15 16:56:00,84.32,84.345,84.32,84.32,185600000.0
2009-09-15 16:57:00,84.325,84.345,84.3,84.345,342800000.0
2009-09-15 16:58:00,84.345,84.39,84.34,84.385,363400000.0
2009-09-15 16:59:00,84.385,84.39,84.335,84.385,343000000.0
2009-09-15 17:00:00,84.385,84.435,84.38,84.435,251200000.0
2009-09-15 17:01:00,84.435,84.445,84.41,84.43,278700000.0
2009-09-15 17:02:00,84.43,84.47,84.41,84.44,273700000.0
2009-09-15 17:03:00,84.445,84.455,84.375,84.385,319100000.0
2009-09-15 17:04:00,84.385,84.395,84.36,84.365,375000000.0
2009-09-15 17:05:00,84.36,84.38,84.345,84.37,269600000.0
2009-09-15 17:06:00,84.36,84.4,84.345,84.39,304000000.0
2009-09-15 17:07:00,84.395,84.405,84.34,84.37,230700000.0
2009-09-15 17:08:00,84.365,84.385,84.35,84.38,228400000.0
2009-09-15 17:09:00,84.38,84.395,84.365,84.395,200100000.0
2009-09-15 17:10:00,84.395,84.41,84.36,84.36,372300000.0
2009-09-15 17:11:00,84.365,84.38,84.35,84.37,320100000.0
2009-09-15 17:12:00,84.37,84.385,84.36,84.38,273200000.0
2009-09-15 17:13:00,84.38,84.405,84.38,84.39,176800000.0
2009-09-15 17:14:00,84.39,84.41,84.38,84.385,218100000.0
2009-09-15 17:15:00,84.385,84.395,84.315,84.32,276400000.0
2009-09-15 17:16:00,84.32,84.345,84.3,84.34,391400000.0
2009-09-15 17:17:00,84.34,84.375,84.34,84.37,276800000.0
2009-09-15 17:18:00,84.37,84.4,84.36,84.385,285400000.0
2009-09-15 17:19:00,84.38,84.415,84.38,84.41,181700000.0
2009-09-15 17:20:00,84.41,84.44,84.4,84.425,165000000.0
2009-09-15 17:21:00,84.43,84.45,84.4,84.44,236600000.0
2009-09-15 17:22:00,84.435,84.44,84.43,84.44,109300000.0
2009-09-15 17:23:00,84.44,84.44,84.41,84.425,141700000.0
2009-09-15 17:24:00,84.425,84.43,84.405,84.41,196600000.0
2009-09-15 17:25:00,84.405,84.415,84.345,84.36,215800000.0
2009-09-15 17:26:00,84.36,84.365,84.325,84.35,316400000.0
2009-09-15 17:27:00,84.35,84.37,84.34,84.34,250700000.0
2009-09-15 17:28:00,84.34,84.345,84.32,84.33,197300000.0
2009-09-15 17:29:00,84.33,84.33,84.31,84.315,70500000.0
2009-09-15 17:30:00,84.315,84.325,84.31,84.315,145400000.0
2009-09-15 17:31:00,84.315,84.315,84.3,84.3,103200000.0
2009-09-15 17:32:00,84.3,84.305,84.28,84.305,164400000.0
2009-09-15 17:33:00,84.305,84.345,84.295,84.34,185600000.0
2009-09-15 17:34:00,84.34,84.345,84.33,84.33,265600000.0
2009-09-15 17:35:00,84.33,84.38,84.33,84.375,213600000.0
2009-09-15 17:36:00,84.375,84.445,84.375,84.445,348400000.0
2009-09-15 17:37:00,84.45,84.475,84.44,84.46,313300000.0
2009-09-15 17:38:00,84.46,84.465,84.42,84.465,231000000.0
2009-09-15 17:39:00,84.46,84.465,84.45,84.46,84100000.0
2009-09-15 17:40:00,84.46,84.49,84.455,84.48,92100000.0
2009-09-15 17:41:00,84.48,84.485,84.45,84.45,223200000.0
2009-09-15 17:42:00,84.45,84.47,84.45,84.47,197000000.0
2009-09-15 17:43:00,84.465,84.47,84.44,84.44,209000000.0
2009-09-15 17:44:00,84.44,84.485,84.44,84.47,240200000.0
2009-09-15 17:45:00,84.47,84.48,84.46,84.46,97800000.0
2009-09-15 17:46:00,84.46,84.46,84.43,84.435,156900000.0
2009-09-15 17:47:00,84.435,84.45,84.42,84.45,267600000.0
2009-09-15 17:48:00,84.445,84.525,84.435,84.515,325700000.0
2009-09-15 17:49:00,84.515,84.595,84.51,84.55,359700000.0
2009-09-15 17:50:00,84.55,84.6,84.535,84.59,269700000.0
2009-09-15 17:51:00,84.59,84.59,84.53,84.54,251800000.0
2009-09-15 17:52:00,84.54,84.545,84.525,84.54,221100000.0
2009-09-15 17:53:00,84.54,84.56,84.51,84.53,290100000.0
2009-09-15 17:54:00,84.53,84.53,84.49,84.495,135800000.0
2009-09-15 17:55:00,84.485,84.505,84.47,84.485,352300000.0
2009-09-15 17:56:00,84.485,84.515,84.475,84.495,176900000.0
2009-09-15 17:57:00,84.48,84.495,84.46,84.475,380100000.0
2009-09-15 17:58:00,84.47,84.52,84.44,84.46,383300000.0
2009-09-15 17:59:00,84.46,84.505,84.445,84.505,374100000.0
2009-09-15 18:00:00,84.51,84.54,84.475,84.475,407700000.0
2009-09-15 18:01:00,84.48,84.485,84.465,84.47,272800000.0
2009-09-15 18:02:00,84.47,84.515,84.47,84.515,266400000.0
2009-09-15 18:03:00,84.52,84.53,84.515,84.53,99500000.0
2009-09-15 18:04:00,84.53,84.57,84.53,84.56,102900000.0
2009-09-15 18:05:00,84.55,84.565,84.535,84.54,175600000.0
2009-09-15 18:06:00,84.535,84.56,84.535,84.56,121800000.0
2009-09-15 18:07:00,84.56,84.58,84.55,84.57,157800000.0
2009-09-15 18:08:00,84.57,84.6,84.57,84.6,78900000.0
2009-09-15 18:09:00,84.6,84.605,84.59,84.59,110300000.0
2009-09-15 18:10:00,84.595,84.6,84.56,84.56,151300000.0
2009-09-15 18:11:00,84.56,84.595,84.56,84.595,65800000.0
2009-09-15 18:12:00,84.585,84.585,84.535,84.535,112200000.0
2009-09-15 18:13:00,84.535,84.545,84.5,84.52,151200000.0
2009-09-15 18:14:00,84.52,84.525,84.515,84.52,112600000.0
2009-09-15 18:15:00,84.52,84.52,84.49,84.5,179300000.0
2009-09-15 18:16:00,84.5,84.51,84.49,84.51,74300000.0
2009-09-15 18:17:00,84.51,84.51,84.48,84.495,218200000.0
2009-09-15 18:18:00,84.495,84.52,84.495,84.51,112100000.0
2009-09-15 18:19:00,84.51,84.51,84.48,84.485,193700000.0
2009-09-15 18:20:00,84.485,84.49,84.475,84.49,218600000.0
2009-09-15 18:21:00,84.49,84.505,84.49,84.505,154300000.0
2009-09-15 18:22:00,84.505,84.535,84.505,84.525,113800000.0
2009-09-15 18:23:00,84.53,84.555,84.525,84.55,102300000.0
2009-09-15 18:24:00,84.55,84.62,84.55,84.6,145700000.0
2009-09-15 18:25:00,84.6,84.615,84.575,84.615,128200000.0
2009-09-15 18:26:00,84.615,84.62,84.61,84.62,93600000.0
2009-09-15 18:27:00,84.635,84.65,84.635,84.645,53300000.0
2009-09-15 18:28:00,84.645,84.66,84.64,84.655,96200000.0
2009-09-15 18:29:00,84.65,84.665,84.65,84.665,115500000.0
2009-09-15 18:30:00,84.66,84.66,84.64,84.64,94200000.0
2009-09-15 18:31:00,84.625,84.635,84.615,84.625,103000000.0
2009-09-15 18:32:00,84.625,84.645,84.62,84.62,86200000.0
2009-09-15 18:33:00,84.62,84.63,84.61,84.615,72600000.0
2009-09-15 18:34:00,84.615,84.62,84.59,84.6,151500000.0
2009-09-15 18:35:00,84.59,84.595,84.56,84.58,127300000.0
2009-09-15 18:36:00,84.58,84.595,84.58,84.59,15700000.0
2009-09-15 18:37:00,84.59,84.59,84.57,84.59,71400000.0
2009-09-15 18:38:00,84.585,84.585,84.57,84.575,41800000.0
2009-09-15 18:39:00,84.57,84.57,84.55,84.56,66300000.0
2009-09-15 18:40:00,84.57,84.57,84.56,84.565,41000000.0
2009-09-15 18:41:00,84.565,84.57,84.55,84.57,44000000.0
2009-09-15 18:42:00,84.565,84.58,84.55,84.575,102900000.0
2009-09-15 18:43:00,84.575,84.58,84.57,84.57,62800000.0
2009-09-15 18:44:00,84.575,84.6,84.55,84.59,167100000.0
2009-09-15 18:45:00,84.59,84.605,84.57,84.595,103600000.0
2009-09-15 18:46:00,84.6,84.615,84.59,84.615,114800000.0
2009-09-15 18:47:00,84.615,84.625,84.59,84.595,178600000.0
2009-09-15 18:48:00,84.59,84.6,84.585,84.59,43200000.0
2009-09-15 18:49:00,84.59,84.59,84.58,84.585,19600000.0
2009-09-15 18:50:00,84.585,84.595,84.58,84.595,64400000.0
2009-09-15 18:51:00,84.59,84.66,84.585,84.65,306900000.0
2009-09-15 18:52:00,84.645,84.655,84.64,84.64,205300000.0
2009-09-15 18:53:00,84.645,84.66,84.62,84.62,146700000.0
2009-09-15 18:54:00,84.625,84.645,84.605,84.635,220300000.0
2009-09-15 18:55:00,84.64,84.665,84.64,84.645,275400000.0
2009-09-15 18:56:00,84.645,84.655,84.615,84.615,146900000.0
2009-09-15 18:57:00,84.61,84.62,84.57,84.575,251300000.0
2009-09-15 18:58:00,84.575,84.585,84.51,84.54,272700000.0
2009-09-15 18:59:00,84.545,84.545,84.45,84.52,252400000.0
2009-09-15 19:00:00,84.52,84.545,84.52,84.53,273000000.0
2009-09-15 19:01:00,84.53,84.535,84.515,84.53,35400000.0
2009-09-15 19:02:00,84.53,84.535,84.47,84.475,132800000.0
2009-09-15 19:03:00,84.485,84.525,84.485,84.515,88900000.0
2009-09-15 19:04:00,84.515,84.53,84.515,84.525,115000000.0
2009-09-15 19:05:00,84.525,84.535,84.515,84.525,88000000.0
2009-09-15 19:06:00,84.52,84.565,84.51,84.565,109900000.0
2009-09-15 19:07:00,84.565,84.575,84.565,84.575,13300000.0
2009-09-15 19:08:00,84.575,84.59,84.565,84.585,37300000.0
2009-09-15 19:09:00,84.585,84.595,84.57,84.585,50700000.0
2009-09-15 19:10:00,84.59,84.605,84.585,84.585,71600000.0
2009-09-15 19:11:00,84.58,84.615,84.58,84.615,75300000.0
2009-09-15 19:12:00,84.605,84.615,84.6,84.605,81000000.0
2009-09-15 19:13:00,84.605,84.605,84.59,84.595,52000000.0
2009-09-15 19:14:00,84.595,84.625,84.595,84.62,87900000.0
2009-09-15 19:15:00,84.625,84.63,84.6,84.605,102300000.0
2009-09-15 19:16:00,84.605,84.62,84.6,84.605,127100000.0
2009-09-15 19:17:00,84.605,84.645,84.605,84.64,121800000.0
2009-09-15 19:18:00,84.64,84.65,84.635,84.65,90400000.0
2009-09-15 19:19:00,84.65,84.675,84.645,84.675,71400000.0
2009-09-15 19:20:00,84.685,84.71,84.67,84.71,82100000.0
2009-09-15 19:21:00,84.7,84.745,84.695,84.74,132300000.0
2009-09-15 19:22:00,84.745,84.745,84.705,84.705,133100000.0
2009-09-15 19:23:00,84.705,84.725,84.67,84.67,184300000.0
2009-09-15 19:24:00,84.67,84.69,84.655,84.655,178900000.0
2009-09-15 19:25:00,84.655,84.66,84.65,84.65,95300000.0
2009-09-15 19:26:00,84.66,84.685,84.66,84.665,73800000.0
2009-09-15 19:27:00,84.665,84.665,84.64,84.65,218000000.0
2009-09-15 19:28:00,84.655,84.66,84.655,84.66,79400000.0
2009-09-15 19:29:00,84.66,84.66,84.64,84.645,67400000.0
2009-09-15 19:30:00,84.645,84.655,84.64,84.64,125600000.0
2009-09-15 19:31:00,84.64,84.66,84.63,84.65,182600000.0
2009-09-15 19:32:00,84.655,84.66,84.63,84.65,179500000.0
2009-09-15 19:33:00,84.65,84.655,84.645,84.655,110000000.0
2009-09-15 19:34:00,84.655,84.675,84.655,84.67,287700000.0
2009-09-15 19:35:00,84.66,84.67,84.64,84.64,121900000.0
2009-09-15 19:36:00,84.64,84.65,84.615,84.615,127600000.0
2009-09-15 19:37:00,84.615,84.615,84.61,84.61,150400000.0
2009-09-15 19:38:00,84.615,84.62,84.595,84.6,203800000.0
2009-09-15 19:39:00,84.6,84.665,84.59,84.665,185200000.0
2009-09-15 19:40:00,84.67,84.695,84.65,84.655,277800000.0
2009-09-15 19:41:00,84.655,84.735,84.65,84.735,264700000.0
2009-09-15 19:42:00,84.735,84.74,84.695,84.715,103200000.0
2009-09-15 19:43:00,84.715,84.745,84.69,84.73,157000000.0
2009-09-15 19:44:00,84.73,84.735,84.68,84.71,257400000.0
2009-09-15 19:45:00,84.715,84.725,84.7,84.71,114600000.0
2009-09-15 19:46:00,84.725,84.74,84.67,84.69,201000000.0
2009-09-15 19:47:00,84.69,84.7,84.68,84.7,170400000.0
2009-09-15 19:48:00,84.7,84.71,84.69,84.71,86200000.0
2009-09-15 19:49:00,84.71,84.725,84.69,84.725,219900000.0
2009-09-15 19:50:00,84.73,84.745,84.7,84.7,137400000.0
2009-09-15 19:51:00,84.705,84.715,84.7,84.71,96100000.0
2009-09-15 19:52:00,84.705,84.715,84.7,84.715,115100000.0
2009-09-15 19:53:00,84.715,84.73,84.7,84.715,171800000.0
2009-09-15 19:54:00,84.72,84.755,84.72,84.74,302100000.0
2009-09-15 19:55:00,84.755,84.87,84.74,84.87,301400000.0
2009-09-15 19:56:00,84.88,84.885,84.82,84.82,312600000.0
2009-09-15 19:57:00,84.82,84.88,84.82,84.87,224600000.0
2009-09-15 19:58:00,84.87,84.885,84.85,84.87,227500000.0
2009-09-15 19:59:00,84.87,84.88,84.85,84.855,102100000.0
2009-09-15 20:00:00,84.86,84.88,84.85,84.855,262600000.0
2009-09-15 20:01:00,84.855,84.855,84.83,84.84,164000000.0
2009-09-15 20:02:00,84.845,84.845,84.82,84.83,98200000.0
2009-09-15 20:03:00,84.83,84.84,84.83,84.835,137300000.0
2009-09-15 20:04:00,84.83,84.84,84.78,84.785,189200000.0
2009-09-15 20:05:00,84.775,84.785,84.76,84.775,126600000.0
2009-09-15 20:06:00,84.77,84.795,84.765,84.785,190700000.0
2009-09-15 20:07:00,84.795,84.825,84.79,84.8,236200000.0
2009-09-15 20:08:00,84.8,84.82,84.8,84.81,129300000.0
2009-09-15 20:09:00,84.81,84.825,84.78,84.79,148900000.0
2009-09-15 20:10:00,84.8,84.825,84.8,84.81,184500000.0
2009-09-15 20:11:00,84.81,84.825,84.785,84.795,238100000.0
2009-09-15 20:12:00,84.795,84.805,84.76,84.76,211000000.0
2009-09-15 20:13:00,84.765,84.79,84.765,84.78,152400000.0
2009-09-15 20:14:00,84.785,84.79,84.77,84.78,85000000.0
2009-09-15 20:15:00,84.78,84.785,84.75,84.75,192200000.0
2009-09-15 20:16:00,84.75,84.79,84.75,84.79,260000000.0
2009-09-15 20:17:00,84.79,84.795,84.77,84.78,67800000.0
2009-09-15 20:18:00,84.78,84.82,84.78,84.82,102100000.0
2009-09-15 20:19:00,84.815,84.845,84.815,84.82,84800000.0
2009-09-15 20:20:00,84.83,84.835,84.83,84.83,28800000.0
2009-09-15 20:21:00,84.83,84.83,84.81,84.82,40800000.0
2009-09-15 20:22:00,84.82,84.83,84.81,84.825,194300000.0
2009-09-15 20:23:00,84.825,84.825,84.81,84.82,250300000.0
2009-09-15 20:24:00,84.82,84.83,84.82,84.82,66800000.0
2009-09-15 20:25:00,84.82,84.86,84.82,84.86,51600000.0
2009-09-15 20:26:00,84.86,84.9,84.85,84.89,198200000.0
2009-09-15 20:27:00,84.89,84.915,84.89,84.905,140100000.0
2009-09-15 20:28:00,84.905,84.905,84.87,84.875,103100000.0
2009-09-15 20:29:00,84.875,84.885,84.87,84.88,63700000.0
2009-09-15 20:30:00,84.885,84.885,84.865,84.865,62800000.0
2009-09-15 20:31:00,84.875,84.88,84.85,84.85,247300000.0
2009-09-15 20:32:00,84.85,84.855,84.84,84.85,113500000.0
2009-09-15 20:33:00,84.85,84.85,84.825,84.835,92000000.0
2009-09-15 20:34:00,84.835,84.84,84.82,84.82,71100000.0
2009-09-15 20:35:00,84.82,84.835,84.82,84.82,157400000.0
2009-09-15 20:36:00,84.82,84.84,84.81,84.82,122000000.0
2009-09-15 20:37:00,84.825,84.825,84.79,84.79,108200000.0
2009-09-15 20:38:00,84.79,84.805,84.77,84.77,254500000.0
2009-09-15 20:39:00,84.77,84.79,84.76,84.78,219600000.0
2009-09-15 20:40:00,84.78,84.78,84.76,84.76,23500000.0
2009-09-15 20:41:00,84.76,84.76,84.72,84.735,132800000.0
2009-09-15 20:42:00,84.735,84.755,84.72,84.745,109600000.0
2009-09-15 20:43:00,84.745,84.755,84.725,84.735,86400000.0
2009-09-15 20:44:00,84.735,84.745,84.705,84.735,128000000.0
2009-09-15 20:45:00,84.735,84.745,84.71,84.715,85200000.0
2009-09-15 20:46:00,84.715,84.74,84.71,84.72,115300000.0
2009-09-15 20:47:00,84.725,84.725,84.715,84.715,44600000.0
2009-09-15 20:48:00,84.725,84.755,84.725,84.745,118700000.0
2009-09-15 20:49:00,84.745,84.77,84.745,84.765,116000000.0
2009-09-15 20:50:00,84.765,84.785,84.76,84.78,63700000.0
2009-09-15 20:51:00,84.775,84.795,84.77,84.78,101700000.0
2009-09-15 20:52:00,84.785,84.805,84.77,84.785,135000000.0
2009-09-15 20:53:00,84.795,84.795,84.78,84.78,129100000.0
2009-09-15 20:54:00,84.79,84.79,84.785,84.79,89400000.0
2009-09-15 20:55:00,84.79,84.805,84.775,84.805,238100000.0
2009-09-15 20:56:00,84.805,84.815,84.805,84.815,80900000.0
2009-09-15 20:57:00,84.815,84.84,84.815,84.84,205700000.0
2009-09-15 20:58:00,84.84,84.855,84.835,84.85,145900000.0
2009-09-15 20:59:00,84.845,84.865,84.84,84.86,106900000.0
2009-09-15 21:00:00,84.86,84.865,84.84,84.855,115600000.0
2009-09-15 21:01:00,84.855,84.855,84.845,84.85,70400000.0
2009-09-15 21:02:00,84.85,84.85,84.84,84.84,52200000.0
2009-09-15 21:03:00,84.85,84.87,84.845,84.845,104400000.0
2009-09-15 21:04:00,84.845,84.845,84.83,84.835,69600000.0
2009-09-15 21:05:00,84.83,84.835,84.82,84.82,133700000.0
2009-09-15 21:06:00,84.82,84.825,84.805,84.82,93400000.0
2009-09-15 21:07:00,84.825,84.825,84.8,84.8,65700000.0
2009-09-15 21:08:00,84.8,84.805,84.79,84.805,41400000.0
2009-09-15 21:09:00,84.8,84.835,84.8,84.825,38500000.0
2009-09-15 21:10:00,84.825,84.835,84.82,84.83,54000000.0
2009-09-15 21:11:00,84.83,84.85,84.825,84.85,47700000.0
2009-09-15 21:12:00,84.85,84.87,84.85,84.86,50900000.0
2009-09-15 21:13:00,84.855,84.915,84.855,84.915,61600000.0
2009-09-15 21:14:00,84.91,84.925,84.885,84.895,167900000.0
2009-09-15 21:15:00,84.895,84.895,84.885,84.885,95100000.0
2009-09-15 21:16:00,84.885,84.905,84.875,84.875,119400000.0
2009-09-15 21:17:00,84.87,84.875,84.86,84.865,42100000.0
2009-09-15 21:18:00,84.865,84.87,84.865,84.865,46100000.0
2009-09-15 21:19:00,84.865,84.875,84.865,84.865,95700000.0
2009-09-15 21:20:00,84.865,84.865,84.865,84.865,153100000.0
2009-09-15 21:21:00,84.865,84.865,84.855,84.865,55800000.0
2009-09-15 21:22:00,84.865,84.895,84.865,84.885,126600000.0
2009-09-15 21:23:00,84.895,84.905,84.885,84.885,260300000.0
2009-09-15 21:24:00,84.89,84.9,84.88,84.885,262100000.0
2009-09-15 21:25:00,84.885,84.91,84.885,84.9,170400000.0
2009-09-15 21:26:00,84.9,84.9,84.89,84.9,75200000.0
2009-09-15 21:27:00,84.89,84.89,84.865,84.865,50800000.0
2009-09-15 21:28:00,84.86,84.9,84.86,84.9,135000000.0
2009-09-15 21:29:00,84.9,84.925,84.895,84.925,168600000.0
2009-09-15 21:30:00,84.925,84.94,84.925,84.93,65400000.0
2009-09-15 21:31:00,84.93,84.935,84.9,84.905,213800000.0
2009-09-15 21:32:00,84.905,84.925,84.9,84.91,191500000.0
2009-09-15 21:33:00,84.91,84.92,84.9,84.9,131300000.0
2009-09-15 21:34:00,84.905,84.905,84.895,84.895,69300000.0
2009-09-15 21:35:00,84.895,84.92,84.895,84.9,102500000.0
2009-09-15 21:36:00,84.9,84.9,84.885,84.89,72900000.0
2009-09-15 21:37:00,84.9,84.955,84.895,84.955,123700000.0
2009-09-15 21:38:00,84.945,84.955,84.94,84.94,105700000.0
2009-09-15 21:39:00,84.93,84.93,84.92,84.92,37800000.0
2009-09-15 21:40:00,84.92,84.93,84.91,84.92,93100000.0
2009-09-15 21:41:00,84.92,84.975,84.92,84.965,142000000.0
2009-09-15 21:42:00,84.965,85.02,84.965,85.015,220900000.0
2009-09-15 21:43:00,85.01,85.01,84.95,84.95,288000000.0
2009-09-15 21:44:00,84.94,84.945,84.93,84.935,135500000.0
2009-09-15 21:45:00,84.935,84.935,84.93,84.93,28000000.0
2009-09-15 21:46:00,84.93,84.965,84.93,84.96,131800000.0
2009-09-15 21:47:00,84.96,85.015,84.96,84.98,148900000.0
2009-09-15 21:48:00,84.98,84.99,84.97,84.97,99600000.0
2009-09-15 21:49:00,84.97,84.98,84.945,84.945,104400000.0
2009-09-15 21:50:00,84.945,84.95,84.93,84.95,112000000.0
2009-09-15 21:51:00,84.955,84.975,84.94,84.97,184600000.0
2009-09-15 21:52:00,84.97,84.97,84.94,84.96,79300000.0
2009-09-15 21:53:00,84.945,84.96,84.945,84.96,60700000.0
2009-09-15 21:54:00,84.96,84.98,84.94,84.945,177500000.0
2009-09-15 21:55:00,84.945,84.945,84.94,84.945,57900000.0
2009-09-15 21:56:00,84.95,84.96,84.945,84.945,66800000.0
2009-09-15 21:57:00,84.945,84.95,84.94,84.94,46600000.0
2009-09-15 21:58:00,84.945,84.945,84.94,84.94,48000000.0
2009-09-15 21:59:00,84.94,84.97,84.94,84.96,96600000.0
2009-09-15 22:00:00,84.96,84.985,84.96,84.97,122700000.0
2009-09-15 22:01:00,84.97,85.0,84.96,85.0,128900000.0
2009-09-15 22:02:00,85.0,85.0,84.97,84.98,119600000.0
2009-09-15 22:03:00,84.98,84.98,84.96,84.96,55900000.0
2009-09-15 22:04:00,84.96,84.965,84.93,84.945,89600000.0
2009-09-15 22:05:00,84.94,84.95,84.94,84.94,67800000.0
2009-09-15 22:06:00,84.94,84.95,84.94,84.95,87100000.0
2009-09-15 22:07:00,84.95,84.96,84.945,84.96,65600000.0
2009-09-15 22:08:00,84.96,84.98,84.93,84.97,133000000.0
2009-09-15 22:09:00,84.97,84.97,84.94,84.94,52400000.0
2009-09-15 22:10:00,84.94,84.955,84.93,84.94,61900000.0
2009-09-15 22:11:00,84.94,84.94,84.93,84.94,71100000.0
2009-09-15 22:12:00,84.94,84.95,84.93,84.94,55900000.0
2009-09-15 22:13:00,84.94,84.95,84.94,84.94,51100000.0
2009-09-15 22:14:00,84.94,84.94,84.92,84.94,35300000.0
2009-09-15 22:15:00,84.94,84.95,84.94,84.95,35600000.0
2009-09-15 22:16:00,84.95,84.95,84.94,84.94,18000000.0
2009-09-15 22:17:00,84.94,84.94,84.94,84.94,8500000.0
2009-09-15 22:18:00,84.94,84.95,84.94,84.95,5900000.0
2009-09-15 22:19:00,84.945,84.945,84.945,84.945,1000000.0
2009-09-15 22:20:00,84.94,84.945,84.94,84.945,5400000.0
2009-09-15 22:21:00,84.94,84.975,84.94,84.97,27600000.0
2009-09-15 22:22:00,84.97,84.985,84.96,84.965,61100000.0
2009-09-15 22:23:00,84.965,84.975,84.96,84.975,37000000.0
2009-09-15 22:24:00,84.98,84.99,84.98,84.99,23400000.0
2009-09-15 22:25:00,84.99,85.005,84.98,84.99,52500000.0
2009-09-15 22:26:00,84.995,85.0,84.99,84.99,16400000.0
2009-09-15 22:27:00,84.98,85.01,84.98,84.99,87000000.0
2009-09-15 22:28:00,84.99,84.99,84.99,84.99,15200000.0
2009-09-15 22:29:00,84.99,84.99,84.98,84.99,20900000.0
2009-09-15 22:30:00,84.99,85.02,84.99,85.0,48800000.0
2009-09-15 22:31:00,85.0,85.0,85.0,85.0,24800000.0
2009-09-15 22:32:00,85.0,85.0,84.985,84.99,34800000.0
2009-09-15 22:33:00,84.98,84.98,84.96,84.96,25500000.0
2009-09-15 22:34:00,84.96,84.97,84.96,84.965,31300000.0
2009-09-15 22:35:00,84.965,84.97,84.95,84.95,44800000.0
2009-09-15 22:36:00,84.95,84.95,84.94,84.94,36000000.0
2009-09-15 22:37:00,84.94,84.94,84.9,84.91,39600000.0
2009-09-15 22:38:00,84.91,84.94,84.91,84.93,55500000.0
2009-09-15 22:39:00,84.92,84.93,84.91,84.91,59500000.0
2009-09-15 22:40:00,84.91,84.92,84.91,84.92,69000000.0
2009-09-15 22:41:00,84.92,84.92,84.91,84.91,22100000.0
2009-09-15 22:42:00,84.91,84.925,84.91,84.92,50500000.0
2009-09-15 22:43:00,84.92,84.92,84.91,84.92,34200000.0
2009-09-15 22:44:00,84.92,84.92,84.91,84.92,49000000.0
2009-09-15 22:45:00,84.92,84.925,84.91,84.91,74200000.0
2009-09-15 22:46:00,84.91,84.91,84.91,84.91,22800000.0
2009-09-15 22:47:00,84.91,84.92,84.91,84.92,39800000.0
2009-09-15 22:48:00,84.92,84.92,84.91,84.91,7600000.0
2009-09-15 22:49:00,84.905,84.91,84.905,84.91,15400000.0
2009-09-15 22:50:00,84.91,84.92,84.91,84.91,43600000.0
2009-09-15 22:51:00,84.91,84.93,84.91,84.92,37400000.0
2009-09-15 22:52:00,84.92,84.92,84.92,84.92,28800000.0
2009-09-15 22:53:00,84.92,84.92,84.91,84.92,30800000.0
2009-09-15 22:54:00,84.92,84.92,84.91,84.91,13600000.0
2009-09-15 22:55:00,84.91,84.91,84.89,84.91,15200000.0
2009-09-15 22:56:00,84.9,84.925,84.9,84.91,52000000.0
2009-09-15 22:57:00,84.91,84.96,84.91,84.95,46300000.0
2009-09-15 22:58:00,84.95,84.95,84.92,84.92,16800000.0
2009-09-15 22:59:00,84.915,84.925,84.875,84.885,38100000.0
2009-09-15 23:00:00,84.885,84.89,84.885,84.885,37000000.0
2009-09-15 23:01:00,84.885,84.885,84.825,84.825,14000000.0
2009-09-15 23:02:00,84.865,84.875,84.855,84.86,26600000.0
2009-09-15 23:03:00,84.85,84.875,84.845,84.875,32500000.0
2009-09-15 23:04:00,84.88,84.885,84.865,84.87,20400000.0
2009-09-15 23:05:00,84.87,84.875,84.865,84.865,12300000.0
2009-09-15 23:06:00,84.875,84.875,84.875,84.875,1600000.0
2009-09-15 23:07:00,84.875,84.875,84.87,84.875,10000000.0
2009-09-15 23:08:00,84.87,84.87,84.855,84.855,10500000.0
2009-09-15 23:09:00,84.855,84.855,84.855,84.855,3200000.0
2009-09-15 23:10:00,84.86,84.86,84.855,84.86,11400000.0
2009-09-15 23:11:00,84.86,84.86,84.86,84.86,1600000.0
2009-09-15 23:12:00,84.86,84.86,84.86,84.86,8000000.0
2009-09-15 23:13:00,84.83,84.835,84.829,84.835,23200000.0
2009-09-15 23:14:00,84.86,84.89,84.86,84.88,23200000.0
2009-09-15 23:15:00,84.88,84.88,84.87,84.88,39200000.0
2009-09-15 23:16:00,84.89,84.9,84.89,84.89,16000000.0
2009-09-15 23:17:00,84.89,84.9,84.87,84.87,38200000.0
2009-09-15 23:18:00,84.87,84.875,84.85,84.85,21000000.0
2009-09-15 23:19:00,84.85,84.86,84.85,84.86,44100000.0
2009-09-15 23:20:00,84.85,84.85,84.84,84.85,35300000.0
2009-09-15 23:21:00,84.85,84.86,84.85,84.85,18200000.0
2009-09-15 23:22:00,84.85,84.87,84.85,84.87,15200000.0
2009-09-15 23:23:00,84.87,84.91,84.87,84.87,57900000.0
2009-09-15 23:24:00,84.87,84.9,84.87,84.88,69700000.0
2009-09-15 23:25:00,84.885,84.9,84.885,84.9,41500000.0
2009-09-15 23:26:00,84.9,84.9,84.885,84.89,34400000.0
2009-09-15 23:27:00,84.895,84.895,84.87,84.88,34500000.0
2009-09-15 23:28:00,84.87,84.87,84.85,84.86,16000000.0
2009-09-15 23:29:00,84.87,84.87,84.85,84.85,17000000.0
2009-09-15 23:30:00,84.85,84.87,84.85,84.87,32100000.0
2009-09-15 23:31:00,84.87,84.9,84.87,84.9,24800000.0
2009-09-15 23:32:00,84.9,84.9,84.84,84.88,54400000.0
2009-09-15 23:33:00,84.88,84.89,84.87,84.89,43000000.0
2009-09-15 23:34:00,84.89,84.89,84.83,84.87,90200000.0
2009-09-15 23:35:00,84.87,84.87,84.86,84.86,46000000.0
2009-09-15 23:36:00,84.86,84.86,84.86,84.86,4800000.0
2009-09-15 23:37:00,84.85,84.85,84.85,84.85,9200000.0
2009-09-15 23:38:00,84.85,84.86,84.84,84.85,13300000.0
2009-09-15 23:39:00,84.85,84.85,84.85,84.85,4800000.0
2009-09-15 23:40:00,84.85,84.85,84.85,84.85,8000000.0
2009-09-15 23:41:00,84.85,84.85,84.84,84.85,20000000.0
2009-09-15 23:42:00,84.84,84.85,84.84,84.85,9600000.0
2009-09-15 23:43:00,84.85,84.85,84.84,84.84,28800000.0
2009-09-15 23:44:00,84.84,84.85,84.84,84.85,4000000.0
2009-09-15 23:45:00,84.84,84.84,84.83,84.84,52900000.0
2009-09-15 23:46:00,84.84,84.84,84.82,84.84,52000000.0
2009-09-15 23:47:00,84.84,84.85,84.82,84.82,24800000.0
2009-09-15 23:48:00,84.82,84.87,84.82,84.82,38500000.0
2009-09-15 23:49:00,84.82,84.82,84.82,84.82,3200000.0
2009-09-15 23:50:00,84.82,84.83,84.82,84.83,4000000.0
2009-09-15 23:51:00,84.85,84.85,84.82,84.82,16000000.0
2009-09-15 23:52:00,84.82,84.85,84.8,84.85,65600000.0
2009-09-15 23:53:00,84.85,84.85,84.81,84.81,13300000.0
2009-09-15 23:54:00,84.82,84.84,84.8,84.81,100500000.0
2009-09-15 23:55:00,84.81,84.87,84.8,84.86,116700000.0
2009-09-15 23:56:00,84.823,84.829,84.821,84.825,8800000.0
2009-09-15 23:57:00,84.85,84.85,84.83,84.83,8800000.0
2009-09-15 23:58:00,84.82,84.82,84.82,84.82,4800000.0
2009-09-15 23:59:00,84.82,84.84,84.82,84.83,17700000.0
2009-09-16 00:00:00,84.82,84.825,84.79,84.81,18600000.0
2009-09-16 00:01:00,84.81,84.81,84.81,84.81,9600000.0
2009-09-16 00:02:00,84.783,84.788,84.782,84.784,13000000.0
2009-09-16 00:03:00,84.8,84.8,84.79,84.8,13000000.0
2009-09-16 00:04:00,84.8,84.8,84.8,84.8,4800000.0
2009-09-16 00:05:00,84.8,84.81,84.77,84.79,30000000.0
2009-09-16 00:06:00,84.79,84.8,84.79,84.79,24000000.0
2009-09-16 00:07:00,84.79,84.79,84.77,84.78,32800000.0
2009-09-16 00:08:00,84.77,84.8,84.77,84.8,69600000.0
2009-09-16 00:09:00,84.8,84.8,84.79,84.79,30400000.0
2009-09-16 00:10:00,84.79,84.79,84.78,84.78,25600000.0
2009-09-16 00:11:00,84.78,84.78,84.78,84.78,22400000.0
2009-09-16 00:12:00,84.78,84.78,84.78,84.78,1600000.0
2009-09-16 00:13:00,84.759,84.761,84.759,84.759,5000000.0
2009-09-16 00:14:00,84.775,84.775,84.775,84.775,5000000.0
2009-09-16 00:15:00,84.775,84.815,84.77,84.81,24900000.0
2009-09-16 00:16:00,84.81,84.855,84.8,84.855,62400000.0
2009-09-16 00:17:00,84.855,84.87,84.83,84.83,71200000.0
2009-09-16 00:18:00,84.83,84.84,84.83,84.83,32400000.0
2009-09-16 00:19:00,84.83,84.85,84.83,84.84,23700000.0
2009-09-16 00:20:00,84.84,84.845,84.84,84.84,5200000.0
2009-09-16 00:21:00,84.845,84.845,84.84,84.845,4100000.0
2009-09-16 00:22:00,84.84,84.86,84.84,84.85,37300000.0
2009-09-16 00:23:00,84.855,84.86,84.85,84.85,12200000.0
2009-09-16 00:24:00,84.85,84.86,84.85,84.86,4200000.0
2009-09-16 00:25:00,84.85,84.85,84.85,84.85,10200000.0
2009-09-16 00:26:00,84.855,84.865,84.855,84.865,15800000.0
2009-09-16 00:27:00,84.86,84.86,84.85,84.85,10800000.0
2009-09-16 00:28:00,84.85,84.855,84.84,84.85,32200000.0
2009-09-16 00:29:00,84.85,84.85,84.85,84.85,4800000.0
2009-09-16 00:30:00,84.85,84.85,84.84,84.84,13000000.0
2009-09-16 00:31:00,84.813,84.813,84.809,84.809,5600000.0
2009-09-16 00:32:00,84.84,84.84,84.835,84.84,5600000.0
2009-09-16 00:33:00,84.84,84.85,84.84,84.85,4100000.0
2009-09-16 00:34:00,84.85,84.85,84.84,84.85,9600000.0
2009-09-16 00:35:00,84.85,84.865,84.85,84.855,25000000.0
2009-09-16 00:36:00,84.85,84.85,84.77,84.78,97600000.0
2009-09-16 00:37:00,84.795,84.815,84.795,84.815,32000000.0
2009-09-16 00:38:00,84.815,84.82,84.815,84.815,17000000.0
2009-09-16 00:39:00,84.815,84.825,84.815,84.825,6900000.0
2009-09-16 00:40:00,84.825,84.825,84.825,84.825,2000000.0
2009-09-16 00:41:00,84.82,84.82,84.815,84.815,7000000.0
2009-09-16 00:42:00,84.815,84.815,84.815,84.815,4000000.0
2009-09-16 00:43:00,84.815,84.825,84.815,84.825,10000000.0
2009-09-16 00:44:00,84.82,84.83,84.81,84.82,69600000.0
2009-09-16 00:45:00,84.82,84.83,84.81,84.83,21700000.0
2009-09-16 00:46:00,84.835,84.85,84.835,84.845,36500000.0
2009-09-16 00:47:00,84.824,84.825,84.821,84.823,12300000.0
2009-09-16 00:48:00,84.84,84.84,84.84,84.84,12300000.0
2009-09-16 00:49:00,84.84,84.84,84.84,84.84,10200000.0
2009-09-16 00:50:00,84.84,84.84,84.835,84.835,8700000.0
2009-09-16 00:51:00,84.84,84.845,84.825,84.84,19800000.0
2009-09-16 00:52:00,84.84,84.84,84.84,84.84,2100000.0
2009-09-16 00:53:00,84.84,84.84,84.83,84.83,7900000.0
2009-09-16 00:54:00,84.83,84.845,84.83,84.845,10900000.0
2009-09-16 00:55:00,84.845,84.845,84.845,84.845,1000000.0
2009-09-16 00:56:00,84.845,84.845,84.835,84.84,14800000.0
2009-09-16 00:57:00,84.845,84.845,84.84,84.84,9100000.0
2009-09-16 00:58:00,84.84,84.84,84.84,84.84,3000000.0
2009-09-16 00:59:00,84.835,84.835,84.83,84.83,3500000.0
2009-09-16 01:00:00,84.84,84.84,84.83,84.83,17000000.0
2009-09-16 01:01:00,84.83,84.83,84.83,84.83,12200000.0
2009-09-16 01:02:00,84.83,84.835,84.83,84.83,19600000.0
2009-09-16 01:03:00,84.83,84.83,84.83,84.83,10100000.0
2009-09-16 01:04:00,84.825,84.825,84.79,84.8,51000000.0
2009-09-16 01:05:00,84.79,84.805,84.79,84.8,15700000.0
2009-09-16 01:06:00,84.805,84.805,84.775,84.775,27400000.0
2009-09-16 01:07:00,84.785,84.785,84.77,84.77,50800000.0
2009-09-16 01:08:00,84.77,84.785,84.77,84.785,41100000.0
2009-09-16 01:09:00,84.785,84.795,84.78,84.795,20700000.0
2009-09-16 01:10:00,84.79,84.795,84.785,84.785,13900000.0
2009-09-16 01:11:00,84.785,84.785,84.73,84.75,90800000.0
2009-09-16 01:12:00,84.75,84.75,84.71,84.71,81100000.0
2009-09-16 01:13:00,84.72,84.72,84.71,84.72,22400000.0
2009-09-16 01:14:00,84.72,84.735,84.72,84.73,25300000.0
2009-09-16 01:15:00,84.73,84.73,84.73,84.73,13000000.0
2009-09-16 01:16:00,84.73,84.75,84.73,84.745,16500000.0
2009-09-16 01:17:00,84.75,84.78,84.74,84.78,21800000.0
2009-09-16 01:18:00,84.785,84.795,84.785,84.785,8900000.0
2009-09-16 01:19:00,84.785,84.795,84.78,84.78,37700000.0
2009-09-16 01:20:00,84.77,84.785,84.77,84.775,17100000.0
2009-09-16 01:21:00,84.77,84.77,84.77,84.77,1000000.0
2009-09-16 01:22:00,84.77,84.77,84.77,84.77,2000000.0
2009-09-16 01:23:00,84.742,84.747,84.739,84.747,8900000.0
2009-09-16 01:24:00,84.78,84.78,84.765,84.77,8900000.0
2009-09-16 01:25:00,84.775,84.775,84.775,84.775,2000000.0
2009-09-16 01:26:00,84.775,84.79,84.76,84.775,17400000.0
2009-09-16 01:27:00,84.785,84.795,84.78,84.795,39300000.0
2009-09-16 01:28:00,84.805,84.805,84.795,84.795,2000000.0
2009-09-16 01:29:00,84.81,84.85,84.79,84.79,65500000.0
2009-09-16 01:30:00,84.79,84.79,84.76,84.765,41800000.0
2009-09-16 01:31:00,84.765,84.77,84.75,84.75,16700000.0
2009-09-16 01:32:00,84.75,84.75,84.75,84.75,9700000.0
2009-09-16 01:33:00,84.75,84.76,84.74,84.75,28500000.0
2009-09-16 01:34:00,84.76,84.76,84.75,84.76,26300000.0
2009-09-16 01:35:00,84.76,84.77,84.75,84.75,28500000.0
2009-09-16 01:36:00,84.75,84.755,84.75,84.755,21800000.0
2009-09-16 01:37:00,84.75,84.75,84.74,84.74,20300000.0
2009-09-16 01:38:00,84.74,84.74,84.73,84.735,22500000.0
2009-09-16 01:39:00,84.74,84.745,84.73,84.74,41000000.0
2009-09-16 01:40:00,84.745,84.75,84.74,84.75,20100000.0
2009-09-16 01:41:00,84.75,84.755,84.74,84.755,32700000.0
2009-09-16 01:42:00,84.75,84.75,84.74,84.75,23600000.0
2009-09-16 01:43:00,84.75,84.75,84.74,84.745,9600000.0
2009-09-16 01:44:00,84.745,84.745,84.73,84.74,35900000.0
2009-09-16 01:45:00,84.74,84.74,84.74,84.74,2000000.0
2009-09-16 01:46:00,84.74,84.74,84.74,84.74,16100000.0
2009-09-16 01:47:00,84.74,84.74,84.71,84.72,94000000.0
2009-09-16 01:48:00,84.72,84.73,84.72,84.73,12000000.0
2009-09-16 01:49:00,84.735,84.74,84.73,84.73,17600000.0
2009-09-16 01:50:00,84.73,84.75,84.73,84.75,27000000.0
2009-09-16 01:51:00,84.75,84.76,84.75,84.76,8000000.0
2009-09-16 01:52:00,84.76,84.77,84.725,84.74,54600000.0
2009-09-16 01:53:00,84.74,84.74,84.715,84.73,54200000.0
2009-09-16 01:54:00,84.725,84.735,84.715,84.73,59600000.0
2009-09-16 01:55:00,84.73,84.73,84.71,84.71,34200000.0
2009-09-16 01:56:00,84.71,84.715,84.71,84.715,13800000.0
2009-09-16 01:57:00,84.72,84.73,84.715,84.72,39700000.0
2009-09-16 01:58:00,84.72,84.76,84.72,84.72,60200000.0
2009-09-16 01:59:00,84.72,84.74,84.71,84.72,78800000.0
2009-09-16 02:00:00,84.72,84.735,84.72,84.73,88400000.0
2009-09-16 02:01:00,84.73,84.78,84.73,84.745,87800000.0
2009-09-16 02:02:00,84.75,84.75,84.695,84.7,107800000.0
2009-09-16 02:03:00,84.7,84.715,84.7,84.71,101100000.0
2009-09-16 02:04:00,84.71,84.73,84.7,84.71,76300000.0
2009-09-16 02:05:00,84.71,84.72,84.7,84.72,144700000.0
2009-09-16 02:06:00,84.72,84.73,84.72,84.72,6000000.0
2009-09-16 02:07:00,84.72,84.72,84.7,84.71,42900000.0
2009-09-16 02:08:00,84.705,84.71,84.7,84.71,26700000.0
2009-09-16 02:09:00,84.71,84.71,84.7,84.705,50300000.0
2009-09-16 02:10:00,84.705,84.71,84.69,84.695,83200000.0
2009-09-16 02:11:00,84.7,84.71,84.7,84.705,56500000.0
2009-09-16 02:12:00,84.7,84.7,84.67,84.675,75500000.0
2009-09-16 02:13:00,84.67,84.695,84.67,84.67,66900000.0
2009-09-16 02:14:00,84.675,84.68,84.65,84.655,42000000.0
2009-09-16 02:15:00,84.655,84.675,84.655,84.66,88000000.0
2009-09-16 02:16:00,84.665,84.68,84.665,84.67,44800000.0
2009-09-16 02:17:00,84.675,84.7,84.675,84.7,57600000.0
2009-09-16 02:18:00,84.69,84.7,84.68,84.685,31000000.0
2009-09-16 02:19:00,84.685,84.705,84.675,84.675,41800000.0
2009-09-16 02:20:00,84.675,84.69,84.66,84.69,52200000.0
2009-09-16 02:21:00,84.69,84.7,84.68,84.69,59000000.0
2009-09-16 02:22:00,84.695,84.705,84.685,84.685,43200000.0
2009-09-16 02:23:00,84.695,84.7,84.69,84.7,35800000.0
2009-09-16 02:24:00,84.7,84.715,84.69,84.715,18200000.0
2009-09-16 02:25:00,84.71,84.71,84.71,84.71,5800000.0
2009-09-16 02:26:00,84.705,84.725,84.7,84.72,68800000.0
2009-09-16 02:27:00,84.72,84.72,84.715,84.715,38800000.0
2009-09-16 02:28:00,84.715,84.72,84.71,84.72,40400000.0
2009-09-16 02:29:00,84.72,84.72,84.705,84.71,34400000.0
2009-09-16 02:30:00,84.705,84.71,84.7,84.7,25000000.0
2009-09-16 02:31:00,84.7,84.7,84.69,84.695,11200000.0
2009-09-16 02:32:00,84.7,84.71,84.7,84.7,11600000.0
2009-09-16 02:33:00,84.695,84.695,84.69,84.69,4400000.0
2009-09-16 02:34:00,84.695,84.7,84.69,84.695,14400000.0
2009-09-16 02:35:00,84.695,84.695,84.685,84.685,10400000.0
2009-09-16 02:36:00,84.685,84.685,84.675,84.68,21800000.0
2009-09-16 02:37:00,84.68,84.705,84.68,84.695,17200000.0
2009-09-16 02:38:00,84.695,84.695,84.695,84.695,1000000.0
2009-09-16 02:39:00,84.685,84.69,84.685,84.69,4400000.0
2009-09-16 02:40:00,84.695,84.71,84.695,84.705,15000000.0
2009-09-16 02:41:00,84.705,84.705,84.695,84.705,13000000.0
2009-09-16 02:42:00,84.705,84.705,84.705,84.705,2000000.0
2009-09-16 02:43:00,84.705,84.715,84.705,84.715,11200000.0
2009-09-16 02:44:00,84.71,84.71,84.695,84.695,8800000.0
2009-09-16 02:45:00,84.7,84.715,84.7,84.71,18800000.0
2009-09-16 02:46:00,84.71,84.715,84.7,84.715,33800000.0
2009-09-16 02:47:00,84.71,84.715,84.7,84.715,51200000.0
2009-09-16 02:48:00,84.715,84.74,84.715,84.73,17000000.0
2009-09-16 02:49:00,84.735,84.735,84.73,84.73,5000000.0
2009-09-16 02:50:00,84.735,84.735,84.73,84.73,22600000.0
2009-09-16 02:51:00,84.725,84.725,84.71,84.71,29200000.0
2009-09-16 02:52:00,84.71,84.71,84.695,84.695,22000000.0
2009-09-16 02:53:00,84.7,84.72,84.7,84.71,64000000.0
2009-09-16 02:54:00,84.72,84.725,84.7,84.7,42000000.0
2009-09-16 02:55:00,84.71,84.715,84.69,84.715,107800000.0
2009-09-16 02:56:00,84.715,84.725,84.71,84.725,55600000.0
2009-09-16 02:57:00,84.72,84.725,84.7,84.705,76400000.0
2009-09-16 02:58:00,84.71,84.725,84.71,84.72,28800000.0
2009-09-16 02:59:00,84.735,84.74,84.72,84.735,46400000.0
2009-09-16 03:00:00,84.735,84.735,84.725,84.73,49600000.0
2009-09-16 03:01:00,84.725,84.73,84.72,84.725,41600000.0
2009-09-16 03:02:00,84.725,84.725,84.715,84.72,18000000.0
2009-09-16 03:03:00,84.725,84.735,84.725,84.735,12600000.0
2009-09-16 03:04:00,84.74,84.74,84.74,84.74,3000000.0
2009-09-16 03:05:00,84.735,84.74,84.73,84.735,42000000.0
2009-09-16 03:06:00,84.73,84.765,84.73,84.76,43200000.0
2009-09-16 03:07:00,84.75,84.76,84.74,84.75,31000000.0
2009-09-16 03:08:00,84.745,84.76,84.745,84.76,29600000.0
2009-09-16 03:09:00,84.77,84.77,84.73,84.73,39800000.0
2009-09-16 03:10:00,84.73,84.73,84.73,84.73,19200000.0
2009-09-16 03:11:00,84.73,84.74,84.73,84.74,34800000.0
2009-09-16 03:12:00,84.745,84.75,84.74,84.74,66600000.0
2009-09-16 03:13:00,84.74,84.74,84.725,84.73,60800000.0
2009-09-16 03:14:00,84.72,84.73,84.72,84.72,18800000.0
2009-09-16 03:15:00,84.725,84.725,84.72,84.725,49200000.0
2009-09-16 03:16:00,84.73,84.74,84.73,84.74,17400000.0
2009-09-16 03:17:00,84.735,84.745,84.725,84.725,33000000.0
2009-09-16 03:18:00,84.725,84.735,84.725,84.735,9000000.0
2009-09-16 03:19:00,84.735,84.745,84.735,84.735,9000000.0
2009-09-16 03:20:00,84.745,84.77,84.745,84.76,65600000.0
2009-09-16 03:21:00,84.76,84.76,84.745,84.745,36600000.0
2009-09-16 03:22:00,84.76,84.78,84.76,84.775,61600000.0
2009-09-16 03:23:00,84.77,84.78,84.77,84.775,17600000.0
2009-09-16 03:24:00,84.775,84.79,84.775,84.78,47600000.0
2009-09-16 03:25:00,84.78,84.795,84.775,84.795,39400000.0
2009-09-16 03:26:00,84.79,84.795,84.78,84.78,22200000.0
2009-09-16 03:27:00,84.78,84.805,84.78,84.8,47800000.0
2009-09-16 03:28:00,84.8,84.805,84.78,84.78,39200000.0
2009-09-16 03:29:00,84.775,84.79,84.77,84.79,28800000.0
2009-09-16 03:30:00,84.79,84.79,84.775,84.785,70600000.0
2009-09-16 03:31:00,84.785,84.795,84.77,84.79,36400000.0
2009-09-16 03:32:00,84.785,84.795,84.78,84.795,20800000.0
2009-09-16 03:33:00,84.79,84.81,84.79,84.8,54800000.0
2009-09-16 03:34:00,84.805,84.805,84.785,84.79,53000000.0
2009-09-16 03:35:00,84.79,84.8,84.77,84.785,60200000.0
2009-09-16 03:36:00,84.78,84.78,84.77,84.78,30400000.0
2009-09-16 03:37:00,84.77,84.78,84.77,84.78,30400000.0
2009-09-16 03:38:00,84.77,84.775,84.77,84.775,12200000.0
2009-09-16 03:39:00,84.775,84.78,84.77,84.77,38000000.0
2009-09-16 03:40:00,84.76,84.77,84.75,84.75,81400000.0
2009-09-16 03:41:00,84.76,84.76,84.73,84.73,40400000.0
2009-09-16 03:42:00,84.73,84.75,84.73,84.735,35800000.0
2009-09-16 03:43:00,84.73,84.735,84.72,84.73,25600000.0
2009-09-16 03:44:00,84.735,84.745,84.73,84.745,18400000.0
2009-09-16 03:45:00,84.755,84.755,84.735,84.74,7000000.0
2009-09-16 03:46:00,84.745,84.745,84.725,84.725,16400000.0
2009-09-16 03:47:00,84.73,84.73,84.725,84.725,4000000.0
2009-09-16 03:48:00,84.72,84.73,84.72,84.73,20200000.0
2009-09-16 03:49:00,84.73,84.73,84.73,84.73,1000000.0
2009-09-16 03:50:00,84.735,84.755,84.735,84.755,8000000.0
2009-09-16 03:51:00,84.75,84.755,84.745,84.755,8600000.0
2009-09-16 03:52:00,84.765,84.765,84.75,84.755,8200000.0
2009-09-16 03:53:00,84.765,84.765,84.76,84.76,4400000.0
2009-09-16 03:54:00,84.765,84.765,84.76,84.765,6800000.0
2009-09-16 03:55:00,84.76,84.765,84.75,84.75,25000000.0
2009-09-16 03:56:00,84.755,84.78,84.755,84.76,41400000.0
2009-09-16 03:57:00,84.76,84.765,84.75,84.76,74000000.0
2009-09-16 03:58:00,84.76,84.76,84.75,84.76,45600000.0
2009-09-16 03:59:00,84.76,84.765,84.755,84.76,49200000.0
2009-09-16 04:00:00,84.76,84.78,84.755,84.775,60800000.0
2009-09-16 04:01:00,84.77,84.775,84.75,84.755,48000000.0
2009-09-16 04:02:00,84.755,84.785,84.755,84.785,43200000.0
2009-09-16 04:03:00,84.77,84.785,84.76,84.765,28000000.0
2009-09-16 04:04:00,84.755,84.765,84.755,84.765,9000000.0
2009-09-16 04:05:00,84.76,84.775,84.76,84.775,6400000.0
2009-09-16 04:06:00,84.775,84.775,84.765,84.765,44600000.0
2009-09-16 04:07:00,84.755,84.775,84.755,84.775,25200000.0
2009-09-16 04:08:00,84.77,84.775,84.76,84.765,21000000.0
2009-09-16 04:09:00,84.76,84.77,84.755,84.76,19800000.0
2009-09-16 04:10:00,84.77,84.77,84.74,84.75,30200000.0
2009-09-16 04:11:00,84.74,84.76,84.74,84.76,31000000.0
2009-09-16 04:12:00,84.75,84.77,84.74,84.75,62800000.0
2009-09-16 04:13:00,84.76,84.76,84.755,84.755,3000000.0
2009-09-16 04:14:00,84.755,84.765,84.755,84.765,6000000.0
2009-09-16 04:15:00,84.77,84.77,84.735,84.735,35600000.0
2009-09-16 04:16:00,84.73,84.73,84.72,84.72,14000000.0
2009-09-16 04:17:00,84.72,84.72,84.7,84.72,49400000.0
2009-09-16 04:18:00,84.72,84.72,84.72,84.72,8000000.0
2009-09-16 04:19:00,84.72,84.72,84.72,84.72,11000000.0
2009-09-16 04:20:00,84.72,84.72,84.72,84.72,31000000.0
2009-09-16 04:21:00,84.72,84.72,84.72,84.72,17000000.0
2009-09-16 04:22:00,84.72,84.72,84.72,84.72,5000000.0
2009-09-16 04:23:00,84.72,84.73,84.72,84.72,66400000.0
2009-09-16 04:24:00,84.72,84.72,84.72,84.72,1000000.0
2009-09-16 04:25:00,84.72,84.72,84.72,84.72,1000000.0
2009-09-16 04:26:00,84.72,84.72,84.72,84.72,4000000.0
2009-09-16 04:27:00,84.72,84.72,84.72,84.72,6200000.0
2009-09-16 04:28:00,84.72,84.72,84.72,84.72,2000000.0
2009-09-16 04:29:00,84.72,84.72,84.72,84.72,27800000.0
2009-09-16 04:30:00,84.72,84.73,84.72,84.725,18600000.0
2009-09-16 04:31:00,84.73,84.73,84.725,84.73,19000000.0
2009-09-16 04:32:00,84.735,84.74,84.73,84.73,15200000.0
2009-09-16 04:33:00,84.735,84.745,84.72,84.73,20800000.0
2009-09-16 04:34:00,84.725,84.73,84.72,84.73,21000000.0
2009-09-16 04:35:00,84.725,84.725,84.72,84.72,20000000.0
2009-09-16 04:36:00,84.72,84.72,84.72,84.72,25600000.0
2009-09-16 04:37:00,84.72,84.725,84.72,84.725,16000000.0
2009-09-16 04:38:00,84.72,84.725,84.72,84.725,12400000.0
2009-09-16 04:39:00,84.72,84.72,84.72,84.72,7600000.0
2009-09-16 04:40:00,84.725,84.735,84.72,84.725,34000000.0
2009-09-16 04:41:00,84.72,84.735,84.72,84.72,45400000.0
2009-09-16 04:42:00,84.72,84.725,84.72,84.72,45600000.0
2009-09-16 04:43:00,84.72,84.72,84.72,84.72,53600000.0
2009-09-16 04:44:00,84.72,84.72,84.72,84.72,67600000.0
2009-09-16 04:45:00,84.72,84.735,84.72,84.735,27600000.0
2009-09-16 04:46:00,84.735,84.74,84.72,84.73,25400000.0
2009-09-16 04:47:00,84.74,84.755,84.74,84.75,24200000.0
2009-09-16 04:48:00,84.74,84.76,84.73,84.76,75500000.0
2009-09-16 04:49:00,84.76,84.76,84.72,84.76,73900000.0
2009-09-16 04:50:00,84.76,84.76,84.76,84.76,2000000.0
2009-09-16 04:51:00,84.76,84.76,84.75,84.75,36500000.0
2009-09-16 04:52:00,84.755,84.76,84.75,84.76,31000000.0
2009-09-16 04:53:00,84.76,84.77,84.74,84.76,110900000.0
2009-09-16 04:54:00,84.76,84.8,84.76,84.8,80200000.0
2009-09-16 04:55:00,84.805,84.805,84.77,84.78,41200000.0
2009-09-16 04:56:00,84.79,84.795,84.78,84.785,29700000.0
2009-09-16 04:57:00,84.78,84.805,84.78,84.79,113400000.0
2009-09-16 04:58:00,84.79,84.8,84.79,84.795,48800000.0
2009-09-16 04:59:00,84.79,84.81,84.79,84.805,35700000.0
2009-09-16 05:00:00,84.8,84.81,84.8,84.81,26600000.0
2009-09-16 05:01:00,84.81,84.815,84.8,84.81,32100000.0
2009-09-16 05:02:00,84.805,84.83,84.8,84.82,77100000.0
2009-09-16 05:03:00,84.825,84.83,84.82,84.82,12200000.0
2009-09-16 05:04:00,84.82,84.82,84.82,84.82,22900000.0
2009-09-16 05:05:00,84.82,84.825,84.82,84.825,3200000.0
2009-09-16 05:06:00,84.83,84.83,84.815,84.815,27200000.0
2009-09-16 05:07:00,84.82,84.835,84.815,84.835,29100000.0
2009-09-16 05:08:00,84.835,84.835,84.825,84.825,43600000.0
2009-09-16 05:09:00,84.825,84.825,84.815,84.82,36400000.0
2009-09-16 05:10:00,84.82,84.83,84.82,84.825,11000000.0
2009-09-16 05:11:00,84.825,84.825,84.82,84.82,24100000.0
2009-09-16 05:12:00,84.825,84.85,84.825,84.85,47100000.0
2009-09-16 05:13:00,84.85,84.85,84.82,84.83,100300000.0
2009-09-16 05:14:00,84.83,84.83,84.82,84.825,33800000.0
2009-09-16 05:15:00,84.825,84.825,84.825,84.825,7000000.0
2009-09-16 05:16:00,84.825,84.845,84.825,84.84,12300000.0
2009-09-16 05:17:00,84.84,84.84,84.82,84.83,53100000.0
2009-09-16 05:18:00,84.835,84.845,84.82,84.825,57800000.0
2009-09-16 05:19:00,84.82,84.82,84.82,84.82,5200000.0
2009-09-16 05:20:00,84.82,84.83,84.82,84.825,17600000.0
2009-09-16 05:21:00,84.82,84.845,84.82,84.84,95100000.0
2009-09-16 05:22:00,84.84,84.85,84.83,84.83,69400000.0
2009-09-16 05:23:00,84.83,84.835,84.82,84.825,84000000.0
2009-09-16 05:24:00,84.825,84.84,84.825,84.84,38900000.0
2009-09-16 05:25:00,84.84,84.875,84.84,84.87,40300000.0
2009-09-16 05:26:00,84.875,84.885,84.87,84.88,71900000.0
2009-09-16 05:27:00,84.885,84.9,84.885,84.9,55300000.0
2009-09-16 05:28:00,84.9,84.93,84.895,84.91,97400000.0
2009-09-16 05:29:00,84.92,84.92,84.89,84.89,74200000.0
2009-09-16 05:30:00,84.89,84.89,84.87,84.88,70900000.0
2009-09-16 05:31:00,84.88,84.88,84.87,84.875,18400000.0
2009-09-16 05:32:00,84.875,84.875,84.87,84.87,27500000.0
2009-09-16 05:33:00,84.87,84.875,84.86,84.865,35300000.0
2009-09-16 05:34:00,84.87,84.885,84.865,84.885,35500000.0
2009-09-16 05:35:00,84.885,84.885,84.875,84.88,26800000.0
2009-09-16 05:36:00,84.88,84.885,84.88,84.88,20900000.0
2009-09-16 05:37:00,84.88,84.89,84.875,84.885,81000000.0
2009-09-16 05:38:00,84.885,84.89,84.87,84.88,31500000.0
2009-09-16 05:39:00,84.895,84.895,84.895,84.895,9600000.0
2009-09-16 05:40:00,84.89,84.915,84.89,84.905,56100000.0
2009-09-16 05:41:00,84.9,84.905,84.9,84.9,13000000.0
2009-09-16 05:42:00,84.9,84.91,84.9,84.905,20900000.0
2009-09-16 05:43:00,84.905,84.925,84.905,84.92,42600000.0
2009-09-16 05:44:00,84.915,84.935,84.915,84.93,48400000.0
2009-09-16 05:45:00,84.93,84.94,84.92,84.92,96000000.0
2009-09-16 05:46:00,84.92,84.92,84.91,84.91,62200000.0
2009-09-16 05:47:00,84.91,84.92,84.91,84.91,53400000.0
2009-09-16 05:48:00,84.915,84.915,84.91,84.91,23300000.0
2009-09-16 05:49:00,84.91,84.92,84.91,84.92,70400000.0
2009-09-16 05:50:00,84.92,84.92,84.915,84.92,29700000.0
2009-09-16 05:51:00,84.92,84.94,84.92,84.93,64700000.0
2009-09-16 05:52:00,84.93,84.93,84.92,84.92,148900000.0
2009-09-16 05:53:00,84.92,84.935,84.92,84.935,124100000.0
2009-09-16 05:54:00,84.935,84.945,84.93,84.93,109700000.0
2009-09-16 05:55:00,84.93,84.93,84.92,84.93,50800000.0
2009-09-16 05:56:00,84.93,84.94,84.925,84.935,52200000.0
2009-09-16 05:57:00,84.935,84.945,84.925,84.925,124100000.0
2009-09-16 05:58:00,84.925,84.93,84.92,84.92,52300000.0
2009-09-16 05:59:00,84.92,84.925,84.92,84.925,65000000.0
2009-09-16 06:00:00,84.92,84.93,84.92,84.925,104600000.0
2009-09-16 06:01:00,84.925,84.935,84.915,84.92,69500000.0
2009-09-16 06:02:00,84.92,84.92,84.92,84.92,27200000.0
2009-09-16 06:03:00,84.925,84.925,84.92,84.92,60300000.0
2009-09-16 06:04:00,84.925,84.93,84.9,84.905,112900000.0
2009-09-16 06:05:00,84.905,84.925,84.9,84.92,43000000.0
2009-09-16 06:06:00,84.92,84.92,84.915,84.915,17200000.0
2009-09-16 06:07:00,84.915,84.925,84.91,84.92,43200000.0
2009-09-16 06:08:00,84.92,84.92,84.915,84.915,6000000.0
2009-09-16 06:09:00,84.915,84.935,84.915,84.925,51000000.0
2009-09-16 06:10:00,84.92,84.925,84.91,84.91,26500000.0
2009-09-16 06:11:00,84.915,84.92,84.91,84.92,54800000.0
2009-09-16 06:12:00,84.925,84.945,84.925,84.935,35900000.0
2009-09-16 06:13:00,84.94,84.945,84.935,84.935,18000000.0
2009-09-16 06:14:00,84.93,84.93,84.93,84.93,4200000.0
2009-09-16 06:15:00,84.92,84.925,84.92,84.925,11700000.0
2009-09-16 06:16:00,84.92,84.925,84.92,84.925,33700000.0
2009-09-16 06:17:00,84.925,84.945,84.925,84.945,78100000.0
2009-09-16 06:18:00,84.945,84.97,84.945,84.96,213000000.0
2009-09-16 06:19:00,84.92,84.98,84.92,84.96,337500000.0
2009-09-16 06:20:00,84.96,84.97,84.95,84.97,184800000.0
2009-09-16 06:21:00,84.97,84.995,84.96,84.97,113800000.0
2009-09-16 06:22:00,84.97,84.975,84.96,84.965,99400000.0
2009-09-16 06:23:00,84.96,84.97,84.96,84.96,69800000.0
2009-09-16 06:24:00,84.97,84.97,84.96,84.97,100000000.0
2009-09-16 06:25:00,84.97,84.97,84.95,84.96,115300000.0
2009-09-16 06:26:00,84.96,84.96,84.955,84.96,105000000.0
2009-09-16 06:27:00,84.96,84.96,84.955,84.955,48500000.0
2009-09-16 06:28:00,84.96,84.96,84.955,84.96,30700000.0
2009-09-16 06:29:00,84.96,84.97,84.96,84.96,38200000.0
2009-09-16 06:30:00,84.965,84.965,84.96,84.96,70600000.0
2009-09-16 06:31:00,84.96,84.965,84.96,84.96,164200000.0
2009-09-16 06:32:00,84.96,84.97,84.955,84.97,74400000.0
2009-09-16 06:33:00,84.97,84.975,84.96,84.975,25200000.0
2009-09-16 06:34:00,84.975,84.975,84.97,84.97,16900000.0
2009-09-16 06:35:00,84.97,84.97,84.97,84.97,9300000.0
2009-09-16 06:36:00,84.97,84.97,84.96,84.97,22000000.0
2009-09-16 06:37:00,84.97,84.98,84.96,84.98,47600000.0
2009-09-16 06:38:00,84.98,84.98,84.96,84.98,95100000.0
2009-09-16 06:39:00,84.98,84.99,84.97,84.97,111800000.0
2009-09-16 06:40:00,84.975,85.015,84.96,84.975,174900000.0
2009-09-16 06:41:00,84.975,84.99,84.97,84.99,100600000.0
2009-09-16 06:42:00,84.985,84.995,84.975,84.99,148200000.0
2009-09-16 06:43:00,84.99,84.99,84.97,84.98,60300000.0
2009-09-16 06:44:00,84.975,84.975,84.95,84.955,123200000.0
2009-09-16 06:45:00,84.955,84.96,84.95,84.95,68300000.0
2009-09-16 06:46:00,84.95,84.95,84.93,84.94,118300000.0
2009-09-16 06:47:00,84.94,84.94,84.92,84.935,108900000.0
2009-09-16 06:48:00,84.93,84.95,84.93,84.95,186000000.0
2009-09-16 06:49:00,84.95,84.96,84.95,84.96,57600000.0
2009-09-16 06:50:00,84.96,84.975,84.96,84.97,124500000.0
2009-09-16 06:51:00,84.96,84.975,84.96,84.97,67200000.0
2009-09-16 06:52:00,84.97,84.97,84.97,84.97,12800000.0
2009-09-16 06:53:00,84.97,84.98,84.97,84.97,47200000.0
2009-09-16 06:54:00,84.97,84.99,84.97,84.97,81500000.0
2009-09-16 06:55:00,84.97,84.985,84.97,84.98,69400000.0
2009-09-16 06:56:00,84.98,84.98,84.97,84.97,45200000.0
2009-09-16 06:57:00,84.97,84.97,84.96,84.96,27200000.0
2009-09-16 06:58:00,84.96,84.96,84.935,84.935,32300000.0
2009-09-16 06:59:00,84.93,84.935,84.92,84.92,72500000.0
2009-09-16 07:00:00,84.92,84.93,84.92,84.93,139500000.0
2009-09-16 07:01:00,84.92,84.92,84.91,84.91,49500000.0
2009-09-16 07:02:00,84.905,84.905,84.9,84.905,49100000.0
2009-09-16 07:03:00,84.905,84.905,84.89,84.89,16400000.0
2009-09-16 07:04:00,84.9,84.915,84.9,84.915,85800000.0
2009-09-16 07:05:00,84.915,84.915,84.885,84.89,65200000.0
2009-09-16 07:06:00,84.89,84.895,84.89,84.89,58200000.0
2009-09-16 07:07:00,84.89,84.895,84.89,84.89,35500000.0
2009-09-16 07:08:00,84.89,84.9,84.885,84.89,108300000.0
2009-09-16 07:09:00,84.89,84.89,84.86,84.87,135200000.0
2009-09-16 07:10:00,84.87,84.87,84.87,84.87,51900000.0
2009-09-16 07:11:00,84.87,84.885,84.87,84.88,60800000.0
2009-09-16 07:12:00,84.885,84.885,84.88,84.88,35300000.0
2009-09-16 07:13:00,84.88,84.885,84.88,84.885,86500000.0
2009-09-16 07:14:00,84.88,84.89,84.88,84.89,121500000.0
2009-09-16 07:15:00,84.89,84.9,84.89,84.9,72600000.0
2009-09-16 07:16:00,84.895,84.9,84.89,84.895,33300000.0
2009-09-16 07:17:00,84.895,84.895,84.89,84.89,24100000.0
2009-09-16 07:18:00,84.89,84.89,84.86,84.88,32000000.0
2009-09-16 07:19:00,84.88,84.88,84.88,84.88,19400000.0
2009-09-16 07:20:00,84.88,84.885,84.88,84.88,72000000.0
2009-09-16 07:21:00,84.88,84.89,84.88,84.89,27900000.0
2009-09-16 07:22:00,84.88,84.88,84.87,84.87,13000000.0
2009-09-16 07:23:00,84.87,84.87,84.86,84.86,82600000.0
2009-09-16 07:24:00,84.865,84.88,84.86,84.88,57800000.0
2009-09-16 07:25:00,84.88,84.88,84.88,84.88,3200000.0
2009-09-16 07:26:00,84.88,84.88,84.87,84.87,13500000.0
2009-09-16 07:27:00,84.87,84.87,84.85,84.85,58200000.0
2009-09-16 07:28:00,84.85,84.86,84.84,84.85,64400000.0
2009-09-16 07:29:00,84.85,84.855,84.85,84.85,68200000.0
2009-09-16 07:30:00,84.85,84.855,84.83,84.855,110400000.0
2009-09-16 07:31:00,84.855,84.875,84.85,84.87,91600000.0
2009-09-16 07:32:00,84.87,84.88,84.85,84.855,75700000.0
2009-09-16 07:33:00,84.855,84.865,84.85,84.85,72600000.0
2009-09-16 07:34:00,84.85,84.86,84.85,84.855,73400000.0
2009-09-16 07:35:00,84.855,84.865,84.855,84.865,14500000.0
2009-09-16 07:36:00,84.865,84.875,84.865,84.875,18200000.0
2009-09-16 07:37:00,84.875,84.875,84.875,84.875,1000000.0
2009-09-16 07:38:00,84.87,84.87,84.865,84.87,17400000.0
2009-09-16 07:39:00,84.87,84.87,84.865,84.87,16200000.0
2009-09-16 07:40:00,84.87,84.87,84.855,84.855,29200000.0
2009-09-16 07:41:00,84.855,84.865,84.84,84.85,67600000.0
2009-09-16 07:42:00,84.85,84.85,84.84,84.845,110200000.0
2009-09-16 07:43:00,84.845,84.85,84.82,84.83,159000000.0
2009-09-16 07:44:00,84.83,84.87,84.82,84.87,168700000.0
2009-09-16 07:45:00,84.87,84.895,84.87,84.895,76200000.0
2009-09-16 07:46:00,84.9,84.9,84.86,84.86,117500000.0
2009-09-16 07:47:00,84.86,84.865,84.86,84.86,130200000.0
2009-09-16 07:48:00,84.86,84.86,84.845,84.855,55300000.0
2009-09-16 07:49:00,84.86,84.865,84.855,84.86,68100000.0
2009-09-16 07:50:00,84.86,84.86,84.85,84.86,94600000.0
2009-09-16 07:51:00,84.86,84.86,84.86,84.86,65100000.0
2009-09-16 07:52:00,84.86,84.87,84.86,84.87,44300000.0
2009-09-16 07:53:00,84.87,84.885,84.87,84.885,59600000.0
2009-09-16 07:54:00,84.88,84.88,84.86,84.86,49100000.0
2009-09-16 07:55:00,84.86,84.875,84.85,84.86,50600000.0
2009-09-16 07:56:00,84.86,84.86,84.84,84.84,98700000.0
2009-09-16 07:57:00,84.84,84.855,84.84,84.855,85000000.0
2009-09-16 07:58:00,84.855,84.87,84.84,84.87,74400000.0
2009-09-16 07:59:00,84.875,84.885,84.86,84.88,78600000.0
2009-09-16 08:00:00,84.87,84.89,84.84,84.85,180500000.0
2009-09-16 08:01:00,84.85,84.86,84.81,84.81,194700000.0
2009-09-16 08:02:00,84.81,84.85,84.81,84.85,138900000.0
2009-09-16 08:03:00,84.845,84.855,84.845,84.845,106600000.0
2009-09-16 08:04:00,84.845,84.845,84.725,84.735,228000000.0
2009-09-16 08:05:00,84.725,84.755,84.715,84.735,203400000.0
2009-09-16 08:06:00,84.74,84.75,84.665,84.665,133500000.0
2009-09-16 08:07:00,84.66,84.69,84.65,84.66,203900000.0
2009-09-16 08:08:00,84.66,84.68,84.6,84.6,183700000.0
2009-09-16 08:09:00,84.605,84.63,84.595,84.63,184300000.0
2009-09-16 08:10:00,84.62,84.625,84.585,84.59,164300000.0
2009-09-16 08:11:00,84.59,84.625,84.57,84.61,119200000.0
2009-09-16 08:12:00,84.605,84.62,84.555,84.56,219000000.0
2009-09-16 08:13:00,84.565,84.585,84.545,84.545,136400000.0
2009-09-16 08:14:00,84.55,84.56,84.485,84.535,184400000.0
2009-09-16 08:15:00,84.545,84.585,84.545,84.575,156900000.0
2009-09-16 08:16:00,84.57,84.61,84.565,84.605,114300000.0
2009-09-16 08:17:00,84.605,84.625,84.605,84.61,87200000.0
2009-09-16 08:18:00,84.61,84.625,84.595,84.595,218000000.0
2009-09-16 08:19:00,84.595,84.6,84.555,84.565,203300000.0
2009-09-16 08:20:00,84.56,84.56,84.52,84.53,147800000.0
2009-09-16 08:21:00,84.53,84.54,84.505,84.51,190400000.0
2009-09-16 08:22:00,84.515,84.575,84.51,84.56,213400000.0
2009-09-16 08:23:00,84.565,84.625,84.565,84.62,103000000.0
2009-09-16 08:24:00,84.625,84.63,84.615,84.615,122200000.0
2009-09-16 08:25:00,84.62,84.655,84.62,84.64,138000000.0
2009-09-16 08:26:00,84.645,84.65,84.615,84.62,134400000.0
2009-09-16 08:27:00,84.625,84.625,84.58,84.58,128200000.0
2009-09-16 08:28:00,84.58,84.6,84.56,84.56,239800000.0
2009-09-16 08:29:00,84.56,84.57,84.52,84.56,139300000.0
2009-09-16 08:30:00,84.56,84.575,84.54,84.56,148400000.0
2009-09-16 08:31:00,84.56,84.59,84.555,84.57,63100000.0
2009-09-16 08:32:00,84.57,84.585,84.57,84.585,65500000.0
2009-09-16 08:33:00,84.585,84.585,84.54,84.55,151500000.0
2009-09-16 08:34:00,84.55,84.61,84.535,84.6,110300000.0
2009-09-16 08:35:00,84.59,84.59,84.56,84.56,70500000.0
2009-09-16 08:36:00,84.56,84.575,84.53,84.54,275600000.0
2009-09-16 08:37:00,84.54,84.555,84.53,84.55,118800000.0
2009-09-16 08:38:00,84.55,84.57,84.55,84.57,59700000.0
2009-09-16 08:39:00,84.57,84.59,84.57,84.585,68500000.0
2009-09-16 08:40:00,84.59,84.62,84.58,84.62,180000000.0
2009-09-16 08:41:00,84.62,84.62,84.61,84.61,107800000.0
2009-09-16 08:42:00,84.61,84.635,84.6,84.615,134800000.0
2009-09-16 08:43:00,84.61,84.625,84.6,84.61,328200000.0
2009-09-16 08:44:00,84.61,84.615,84.59,84.595,153000000.0
2009-09-16 08:45:00,84.595,84.63,84.595,84.63,120600000.0
2009-09-16 08:46:00,84.63,84.65,84.63,84.64,149900000.0
2009-09-16 08:47:00,84.63,84.645,84.62,84.63,217400000.0
2009-09-16 08:48:00,84.63,84.63,84.59,84.59,140900000.0
2009-09-16 08:49:00,84.59,84.6,84.58,84.6,182300000.0
2009-09-16 08:50:00,84.6,84.61,84.59,84.59,152900000.0
2009-09-16 08:51:00,84.59,84.59,84.56,84.57,165000000.0
2009-09-16 08:52:00,84.565,84.585,84.55,84.55,42500000.0
2009-09-16 08:53:00,84.55,84.55,84.5,84.52,211800000.0
2009-09-16 08:54:00,84.52,84.53,84.49,84.52,205200000.0
2009-09-16 08:55:00,84.535,84.625,84.535,84.595,156900000.0
2009-09-16 08:56:00,84.6,84.615,84.58,84.58,134800000.0
2009-09-16 08:57:00,84.59,84.59,84.57,84.57,54300000.0
2009-09-16 08:58:00,84.57,84.595,84.57,84.595,48200000.0
2009-09-16 08:59:00,84.59,84.625,84.565,84.565,113800000.0
2009-09-16 09:00:00,84.57,84.62,84.54,84.615,116100000.0
2009-09-16 09:01:00,84.615,84.625,84.58,84.58,210800000.0
2009-09-16 09:02:00,84.58,84.58,84.565,84.575,98800000.0
2009-09-16 09:03:00,84.575,84.63,84.575,84.61,133400000.0
2009-09-16 09:04:00,84.61,84.615,84.6,84.615,245600000.0
2009-09-16 09:05:00,84.61,84.61,84.56,84.585,116900000.0
2009-09-16 09:06:00,84.575,84.59,84.545,84.575,123900000.0
2009-09-16 09:07:00,84.575,84.605,84.575,84.595,76700000.0
2009-09-16 09:08:00,84.6,84.625,84.585,84.62,80200000.0
2009-09-16 09:09:00,84.62,84.625,84.575,84.58,134000000.0
2009-09-16 09:10:00,84.585,84.615,84.575,84.61,132600000.0
2009-09-16 09:11:00,84.61,84.625,84.585,84.595,145500000.0
2009-09-16 09:12:00,84.595,84.605,84.575,84.59,180600000.0
2009-09-16 09:13:00,84.59,84.605,84.575,84.58,227200000.0
2009-09-16 09:14:00,84.58,84.605,84.575,84.58,213800000.0
2009-09-16 09:15:00,84.58,84.59,84.575,84.575,100500000.0
2009-09-16 09:16:00,84.575,84.575,84.52,84.525,100900000.0
2009-09-16 09:17:00,84.52,84.545,84.5,84.505,204800000.0
2009-09-16 09:18:00,84.51,84.515,84.465,84.49,197000000.0
2009-09-16 09:19:00,84.49,84.495,84.48,84.49,93800000.0
2009-09-16 09:20:00,84.49,84.5,84.47,84.47,153900000.0
2009-09-16 09:21:00,84.47,84.515,84.465,84.515,300200000.0
2009-09-16 09:22:00,84.515,84.515,84.46,84.48,290200000.0
2009-09-16 09:23:00,84.48,84.545,84.48,84.485,308700000.0
2009-09-16 09:24:00,84.485,84.53,84.465,84.48,135400000.0
2009-09-16 09:25:00,84.48,84.495,84.455,84.485,150400000.0
2009-09-16 09:26:00,84.485,84.52,84.475,84.505,133200000.0
2009-09-16 09:27:00,84.51,84.52,84.495,84.5,150200000.0
2009-09-16 09:28:00,84.5,84.535,84.5,84.525,163400000.0
2009-09-16 09:29:00,84.525,84.535,84.505,84.515,280600000.0
2009-09-16 09:30:00,84.51,84.54,84.485,84.485,226000000.0
2009-09-16 09:31:00,84.485,84.505,84.48,84.485,86100000.0
2009-09-16 09:32:00,84.485,84.495,84.46,84.47,171700000.0
2009-09-16 09:33:00,84.47,84.475,84.395,84.41,394300000.0
2009-09-16 09:34:00,84.415,84.425,84.39,84.39,272000000.0
2009-09-16 09:35:00,84.4,84.42,84.395,84.405,295900000.0
2009-09-16 09:36:00,84.405,84.42,84.395,84.41,113600000.0
2009-09-16 09:37:00,84.41,84.42,84.36,84.36,192100000.0
2009-09-16 09:38:00,84.36,84.365,84.31,84.335,309400000.0
2009-09-16 09:39:00,84.335,84.355,84.33,84.345,103500000.0
2009-09-16 09:40:00,84.34,84.345,84.315,84.34,291000000.0
2009-09-16 09:41:00,84.34,84.36,84.32,84.35,363800000.0
2009-09-16 09:42:00,84.35,84.38,84.34,84.38,277300000.0
2009-09-16 09:43:00,84.375,84.38,84.36,84.365,156000000.0
2009-09-16 09:44:00,84.37,84.37,84.36,84.36,224600000.0
2009-09-16 09:45:00,84.36,84.37,84.35,84.365,173700000.0
2009-09-16 09:46:00,84.365,84.365,84.345,84.345,134400000.0
2009-09-16 09:47:00,84.345,84.36,84.33,84.345,242300000.0
2009-09-16 09:48:00,84.355,84.355,84.335,84.35,99300000.0
2009-09-16 09:49:00,84.35,84.375,84.345,84.365,111700000.0
2009-09-16 09:50:00,84.365,84.37,84.305,84.31,157700000.0
2009-09-16 09:51:00,84.3,84.385,84.3,84.365,242200000.0
2009-09-16 09:52:00,84.36,84.43,84.36,84.42,192500000.0
2009-09-16 09:53:00,84.42,84.425,84.39,84.415,145800000.0
2009-09-16 09:54:00,84.415,84.42,84.39,84.41,347700000.0
2009-09-16 09:55:00,84.41,84.425,84.36,84.37,313000000.0
2009-09-16 09:56:00,84.37,84.4,84.355,84.39,255500000.0
2009-09-16 09:57:00,84.385,84.4,84.37,84.375,159500000.0
2009-09-16 09:58:00,84.375,84.395,84.375,84.385,166100000.0
2009-09-16 09:59:00,84.39,84.42,84.385,84.385,150000000.0
2009-09-16 10:00:00,84.38,84.405,84.375,84.38,259500000.0
2009-09-16 10:01:00,84.39,84.41,84.37,84.405,180500000.0
2009-09-16 10:02:00,84.405,84.415,84.4,84.405,95100000.0
2009-09-16 10:03:00,84.405,84.43,84.4,84.425,140800000.0
2009-09-16 10:04:00,84.43,84.455,84.43,84.45,241200000.0
2009-09-16 10:05:00,84.45,84.45,84.425,84.44,248900000.0
2009-09-16 10:06:00,84.44,84.44,84.39,84.39,268800000.0
2009-09-16 10:07:00,84.395,84.41,84.38,84.39,156100000.0
2009-09-16 10:08:00,84.39,84.415,84.37,84.38,233600000.0
2009-09-16 10:09:00,84.38,84.39,84.37,84.385,282100000.0
2009-09-16 10:10:00,84.39,84.405,84.375,84.38,102400000.0
2009-09-16 10:11:00,84.385,84.385,84.36,84.36,94000000.0
2009-09-16 10:12:00,84.36,84.375,84.35,84.365,165700000.0
2009-09-16 10:13:00,84.365,84.405,84.355,84.39,150400000.0
2009-09-16 10:14:00,84.395,84.405,84.375,84.38,108100000.0
2009-09-16 10:15:00,84.38,84.415,84.38,84.405,113200000.0
2009-09-16 10:16:00,84.405,84.415,84.375,84.405,135800000.0
2009-09-16 10:17:00,84.4,84.415,84.37,84.39,168800000.0
2009-09-16 10:18:00,84.39,84.435,84.38,84.43,283300000.0
2009-09-16 10:19:00,84.43,84.45,84.425,84.44,185600000.0
2009-09-16 10:20:00,84.44,84.5,84.44,84.5,307100000.0
2009-09-16 10:21:00,84.5,84.525,84.5,84.5,217200000.0
2009-09-16 10:22:00,84.505,84.51,84.46,84.475,164100000.0
2009-09-16 10:23:00,84.48,84.51,84.47,84.505,213900000.0
2009-09-16 10:24:00,84.505,84.525,84.49,84.515,132700000.0
2009-09-16 10:25:00,84.515,84.54,84.51,84.51,173000000.0
2009-09-16 10:26:00,84.515,84.53,84.51,84.52,208400000.0
2009-09-16 10:27:00,84.52,84.54,84.515,84.515,132800000.0
2009-09-16 10:28:00,84.525,84.56,84.515,84.555,110700000.0
2009-09-16 10:29:00,84.555,84.555,84.53,84.54,44500000.0
2009-09-16 10:30:00,84.54,84.595,84.54,84.57,107500000.0
2009-09-16 10:31:00,84.57,84.575,84.52,84.52,122600000.0
2009-09-16 10:32:00,84.52,84.52,84.49,84.49,127200000.0
2009-09-16 10:33:00,84.49,84.505,84.46,84.47,188900000.0
2009-09-16 10:34:00,84.47,84.5,84.47,84.485,221600000.0
2009-09-16 10:35:00,84.48,84.54,84.48,84.53,307800000.0
2009-09-16 10:36:00,84.53,84.53,84.495,84.5,80800000.0
2009-09-16 10:37:00,84.505,84.505,84.46,84.475,170900000.0
2009-09-16 10:38:00,84.475,84.48,84.46,84.48,146800000.0
2009-09-16 10:39:00,84.48,84.5,84.47,84.47,243800000.0
2009-09-16 10:40:00,84.47,84.51,84.46,84.51,182500000.0
2009-09-16 10:41:00,84.515,84.515,84.49,84.495,102100000.0
2009-09-16 10:42:00,84.505,84.505,84.47,84.495,69700000.0
2009-09-16 10:43:00,84.495,84.515,84.49,84.505,23400000.0
2009-09-16 10:44:00,84.515,84.54,84.515,84.525,86700000.0
2009-09-16 10:45:00,84.525,84.525,84.51,84.51,210100000.0
2009-09-16 10:46:00,84.51,84.525,84.51,84.515,131100000.0
2009-09-16 10:47:00,84.51,84.515,84.495,84.495,53100000.0
2009-09-16 10:48:00,84.5,84.5,84.45,84.46,76000000.0
2009-09-16 10:49:00,84.455,84.46,84.43,84.44,137700000.0
2009-09-16 10:50:00,84.435,84.47,84.435,84.465,111200000.0
2009-09-16 10:51:00,84.465,84.475,84.45,84.475,70200000.0
2009-09-16 10:52:00,84.48,84.495,84.47,84.475,142700000.0
2009-09-16 10:53:00,84.47,84.475,84.45,84.45,146000000.0
2009-09-16 10:54:00,84.45,84.48,84.45,84.48,155900000.0
2009-09-16 10:55:00,84.475,84.495,84.465,84.475,108100000.0
2009-09-16 10:56:00,84.485,84.49,84.46,84.465,238500000.0
2009-09-16 10:57:00,84.475,84.485,84.46,84.48,119600000.0
2009-09-16 10:58:00,84.48,84.48,84.39,84.405,267600000.0
2009-09-16 10:59:00,84.405,84.425,84.365,84.395,241900000.0
2009-09-16 11:00:00,84.39,84.395,84.37,84.37,182800000.0
2009-09-16 11:01:00,84.37,84.415,84.37,84.4,141100000.0
2009-09-16 11:02:00,84.4,84.455,84.4,84.45,122500000.0
2009-09-16 11:03:00,84.45,84.465,84.44,84.46,125100000.0
2009-09-16 11:04:00,84.455,84.495,84.43,84.48,242400000.0
2009-09-16 11:05:00,84.48,84.525,84.48,84.495,156600000.0
2009-09-16 11:06:00,84.495,84.51,84.48,84.49,215100000.0
2009-09-16 11:07:00,84.49,84.53,84.48,84.525,117100000.0
2009-09-16 11:08:00,84.53,84.6,84.53,84.57,333700000.0
2009-09-16 11:09:00,84.575,84.575,84.535,84.535,326100000.0
2009-09-16 11:10:00,84.54,84.545,84.52,84.52,287700000.0
2009-09-16 11:11:00,84.52,84.525,84.51,84.525,338000000.0
2009-09-16 11:12:00,84.525,84.58,84.52,84.56,131500000.0
2009-09-16 11:13:00,84.555,84.565,84.545,84.55,46700000.0
2009-09-16 11:14:00,84.55,84.55,84.52,84.53,258200000.0
2009-09-16 11:15:00,84.52,84.53,84.51,84.51,222100000.0
2009-09-16 11:16:00,84.51,84.51,84.48,84.5,295300000.0
2009-09-16 11:17:00,84.5,84.5,84.435,84.445,256200000.0
2009-09-16 11:18:00,84.45,84.5,84.45,84.495,90300000.0
2009-09-16 11:19:00,84.495,84.515,84.495,84.5,65100000.0
2009-09-16 11:20:00,84.5,84.5,84.465,84.465,145800000.0
2009-09-16 11:21:00,84.465,84.51,84.465,84.495,258500000.0
2009-09-16 11:22:00,84.495,84.505,84.48,84.485,231800000.0
2009-09-16 11:23:00,84.49,84.495,84.47,84.485,329400000.0
2009-09-16 11:24:00,84.485,84.515,84.485,84.495,184800000.0
2009-09-16 11:25:00,84.49,84.51,84.48,84.48,206300000.0
2009-09-16 11:26:00,84.48,84.485,84.46,84.47,162300000.0
2009-09-16 11:27:00,84.47,84.52,84.47,84.51,272700000.0
2009-09-16 11:28:00,84.51,84.54,84.51,84.52,121200000.0
2009-09-16 11:29:00,84.52,84.53,84.51,84.51,105900000.0
2009-09-16 11:30:00,84.51,84.515,84.5,84.51,203800000.0
2009-09-16 11:31:00,84.51,84.515,84.5,84.505,129500000.0
2009-09-16 11:32:00,84.505,84.525,84.5,84.525,95800000.0
2009-09-16 11:33:00,84.525,84.55,84.52,84.52,302800000.0
2009-09-16 11:34:00,84.52,84.55,84.52,84.55,155300000.0
2009-09-16 11:35:00,84.55,84.58,84.55,84.57,233100000.0
2009-09-16 11:36:00,84.57,84.61,84.55,84.55,291200000.0
2009-09-16 11:37:00,84.55,84.57,84.54,84.57,163600000.0
2009-09-16 11:38:00,84.57,84.58,84.55,84.58,247700000.0
2009-09-16 11:39:00,84.58,84.585,84.575,84.58,157100000.0
2009-09-16 11:40:00,84.58,84.615,84.58,84.61,375800000.0
2009-09-16 11:41:00,84.61,84.625,84.61,84.62,218600000.0
2009-09-16 11:42:00,84.62,84.62,84.61,84.61,225200000.0
2009-09-16 11:43:00,84.61,84.61,84.585,84.61,162200000.0
2009-09-16 11:44:00,84.61,84.61,84.6,84.6,34200000.0
2009-09-16 11:45:00,84.6,84.61,84.59,84.605,159500000.0
2009-09-16 11:46:00,84.6,84.61,84.58,84.61,223700000.0
2009-09-16 11:47:00,84.6,84.635,84.6,84.63,209000000.0
2009-09-16 11:48:00,84.63,84.63,84.605,84.615,202700000.0
2009-09-16 11:49:00,84.62,84.64,84.615,84.64,178200000.0
2009-09-16 11:50:00,84.64,84.64,84.615,84.635,192100000.0
2009-09-16 11:51:00,84.63,84.64,84.63,84.635,96500000.0
2009-09-16 11:52:00,84.63,84.64,84.595,84.605,220000000.0
2009-09-16 11:53:00,84.605,84.62,84.59,84.61,111000000.0
2009-09-16 11:54:00,84.61,84.64,84.61,84.62,190100000.0
2009-09-16 11:55:00,84.62,84.62,84.6,84.6,201400000.0
2009-09-16 11:56:00,84.6,84.61,84.6,84.61,76600000.0
2009-09-16 11:57:00,84.61,84.63,84.61,84.63,102300000.0
2009-09-16 11:58:00,84.63,84.63,84.6,84.6,99400000.0
2009-09-16 11:59:00,84.6,84.6,84.58,84.59,166700000.0
2009-09-16 12:00:00,84.59,84.59,84.58,84.58,63800000.0
2009-09-16 12:01:00,84.58,84.58,84.545,84.55,282500000.0
2009-09-16 12:02:00,84.55,84.55,84.52,84.52,152200000.0
2009-09-16 12:03:00,84.525,84.54,84.51,84.52,187100000.0
2009-09-16 12:04:00,84.53,84.55,84.53,84.54,147200000.0
2009-09-16 12:05:00,84.54,84.56,84.54,84.55,170200000.0
2009-09-16 12:06:00,84.55,84.56,84.54,84.54,198200000.0
2009-09-16 12:07:00,84.54,84.56,84.54,84.555,218600000.0
2009-09-16 12:08:00,84.55,84.555,84.54,84.55,53400000.0
2009-09-16 12:09:00,84.55,84.56,84.54,84.54,146100000.0
2009-09-16 12:10:00,84.535,84.565,84.53,84.565,118500000.0
2009-09-16 12:11:00,84.565,84.565,84.555,84.565,31900000.0
2009-09-16 12:12:00,84.565,84.565,84.53,84.55,148200000.0
2009-09-16 12:13:00,84.55,84.575,84.52,84.53,134800000.0
2009-09-16 12:14:00,84.53,84.54,84.49,84.535,210300000.0
2009-09-16 12:15:00,84.53,84.535,84.5,84.5,189400000.0
2009-09-16 12:16:00,84.5,84.505,84.49,84.49,112700000.0
2009-09-16 12:17:00,84.49,84.495,84.48,84.48,112100000.0
2009-09-16 12:18:00,84.47,84.53,84.47,84.51,286800000.0
2009-09-16 12:19:00,84.51,84.515,84.5,84.505,111900000.0
2009-09-16 12:20:00,84.505,84.51,84.5,84.51,89400000.0
2009-09-16 12:21:00,84.51,84.535,84.51,84.52,79000000.0
2009-09-16 12:22:00,84.52,84.52,84.51,84.51,104400000.0
2009-09-16 12:23:00,84.515,84.52,84.515,84.52,18400000.0
2009-09-16 12:24:00,84.52,84.52,84.51,84.51,27500000.0
2009-09-16 12:25:00,84.51,84.51,84.49,84.5,91800000.0
2009-09-16 12:26:00,84.5,84.52,84.5,84.52,205900000.0
2009-09-16 12:27:00,84.525,84.535,84.515,84.535,57600000.0
2009-09-16 12:28:00,84.535,84.535,84.5,84.5,79900000.0
2009-09-16 12:29:00,84.5,84.51,84.49,84.5,29700000.0
2009-09-16 12:30:00,84.5,84.5,84.49,84.49,99100000.0
2009-09-16 12:31:00,84.49,84.5,84.49,84.49,75200000.0
2009-09-16 12:32:00,84.49,84.495,84.48,84.48,152800000.0
2009-09-16 12:33:00,84.48,84.49,84.48,84.48,68600000.0
2009-09-16 12:34:00,84.48,84.485,84.47,84.485,59200000.0
2009-09-16 12:35:00,84.485,84.5,84.48,84.5,138500000.0
2009-09-16 12:36:00,84.5,84.535,84.5,84.52,183100000.0
2009-09-16 12:37:00,84.52,84.535,84.515,84.52,120200000.0
2009-09-16 12:38:00,84.52,84.545,84.52,84.54,82700000.0
2009-09-16 12:39:00,84.54,84.55,84.54,84.545,76500000.0
2009-09-16 12:40:00,84.55,84.56,84.55,84.56,123200000.0
2009-09-16 12:41:00,84.56,84.575,84.56,84.57,94600000.0
2009-09-16 12:42:00,84.57,84.575,84.57,84.575,36800000.0
2009-09-16 12:43:00,84.575,84.595,84.57,84.59,187800000.0
2009-09-16 12:44:00,84.59,84.595,84.58,84.585,204500000.0
2009-09-16 12:45:00,84.59,84.615,84.59,84.61,105200000.0
2009-09-16 12:46:00,84.615,84.62,84.6,84.605,95900000.0
2009-09-16 12:47:00,84.6,84.61,84.59,84.59,104300000.0
2009-09-16 12:48:00,84.59,84.605,84.59,84.6,157200000.0
2009-09-16 12:49:00,84.6,84.62,84.6,84.6,130600000.0
2009-09-16 12:50:00,84.6,84.6,84.575,84.58,58200000.0
2009-09-16 12:51:00,84.585,84.59,84.56,84.56,172500000.0
2009-09-16 12:52:00,84.56,84.59,84.56,84.57,107100000.0
2009-09-16 12:53:00,84.57,84.62,84.57,84.6,221100000.0
2009-09-16 12:54:00,84.6,84.615,84.59,84.59,138400000.0
2009-09-16 12:55:00,84.59,84.61,84.575,84.575,125900000.0
2009-09-16 12:56:00,84.575,84.59,84.57,84.59,162700000.0
2009-09-16 12:57:00,84.585,84.585,84.57,84.57,116800000.0
2009-09-16 12:58:00,84.575,84.59,84.57,84.585,82800000.0
2009-09-16 12:59:00,84.585,84.61,84.57,84.6,140900000.0
2009-09-16 13:00:00,84.6,84.62,84.575,84.575,124200000.0
2009-09-16 13:01:00,84.575,84.63,84.575,84.63,84600000.0
2009-09-16 13:02:00,84.635,84.64,84.62,84.62,155800000.0
2009-09-16 13:03:00,84.625,84.635,84.61,84.635,158500000.0
2009-09-16 13:04:00,84.635,84.66,84.635,84.65,139900000.0
2009-09-16 13:05:00,84.64,84.67,84.64,84.665,61400000.0
2009-09-16 13:06:00,84.67,84.69,84.65,84.66,121600000.0
2009-09-16 13:07:00,84.66,84.67,84.64,84.64,220600000.0
2009-09-16 13:08:00,84.64,84.64,84.62,84.63,171600000.0
2009-09-16 13:09:00,84.63,84.67,84.63,84.67,111200000.0
2009-09-16 13:10:00,84.67,84.685,84.645,84.65,310200000.0
2009-09-16 13:11:00,84.635,84.66,84.635,84.64,183800000.0
2009-09-16 13:12:00,84.64,84.66,84.64,84.645,75400000.0
2009-09-16 13:13:00,84.645,84.675,84.645,84.65,113600000.0
2009-09-16 13:14:00,84.65,84.65,84.62,84.62,97700000.0
2009-09-16 13:15:00,84.62,84.62,84.6,84.6,104800000.0
2009-09-16 13:16:00,84.6,84.6,84.55,84.57,203400000.0
2009-09-16 13:17:00,84.58,84.61,84.58,84.59,123400000.0
2009-09-16 13:18:00,84.585,84.59,84.54,84.55,175300000.0
2009-09-16 13:19:00,84.55,84.575,84.55,84.575,119600000.0
2009-09-16 13:20:00,84.575,84.575,84.54,84.54,131600000.0
2009-09-16 13:21:00,84.54,84.57,84.54,84.565,134600000.0
2009-09-16 13:22:00,84.565,84.565,84.545,84.55,128200000.0
2009-09-16 13:23:00,84.55,84.56,84.55,84.555,28600000.0
2009-09-16 13:24:00,84.555,84.565,84.55,84.56,104400000.0
2009-09-16 13:25:00,84.56,84.57,84.55,84.56,88100000.0
2009-09-16 13:26:00,84.56,84.57,84.55,84.55,151900000.0
2009-09-16 13:27:00,84.55,84.565,84.55,84.56,94200000.0
2009-09-16 13:28:00,84.565,84.58,84.55,84.55,197500000.0
2009-09-16 13:29:00,84.55,84.565,84.55,84.56,137600000.0
2009-09-16 13:30:00,84.565,84.59,84.565,84.59,200000000.0
2009-09-16 13:31:00,84.59,84.62,84.59,84.61,216700000.0
2009-09-16 13:32:00,84.61,84.645,84.6,84.625,187600000.0
2009-09-16 13:33:00,84.625,84.645,84.625,84.635,98400000.0
2009-09-16 13:34:00,84.635,84.635,84.585,84.585,129400000.0
2009-09-16 13:35:00,84.585,84.6,84.585,84.595,126100000.0
2009-09-16 13:36:00,84.58,84.585,84.57,84.58,74700000.0
2009-09-16 13:37:00,84.58,84.595,84.575,84.595,92200000.0
2009-09-16 13:38:00,84.595,84.62,84.595,84.62,118100000.0
2009-09-16 13:39:00,84.62,84.62,84.59,84.605,186700000.0
2009-09-16 13:40:00,84.605,84.62,84.605,84.61,89300000.0
2009-09-16 13:41:00,84.61,84.61,84.58,84.605,149500000.0
2009-09-16 13:42:00,84.6,84.62,84.6,84.62,196300000.0
2009-09-16 13:43:00,84.625,84.635,84.625,84.635,34500000.0
2009-09-16 13:44:00,84.635,84.635,84.63,84.63,111100000.0
2009-09-16 13:45:00,84.63,84.63,84.6,84.6,140800000.0
2009-09-16 13:46:00,84.6,84.62,84.6,84.62,142100000.0
2009-09-16 13:47:00,84.62,84.65,84.62,84.64,220600000.0
2009-09-16 13:48:00,84.64,84.645,84.63,84.64,183800000.0
2009-09-16 13:49:00,84.64,84.66,84.63,84.63,250600000.0
2009-09-16 13:50:00,84.63,84.635,84.595,84.61,294900000.0
2009-09-16 13:51:00,84.61,84.61,84.59,84.59,160400000.0
2009-09-16 13:52:00,84.59,84.63,84.58,84.625,144400000.0
2009-09-16 13:53:00,84.62,84.625,84.615,84.62,139800000.0
2009-09-16 13:54:00,84.62,84.62,84.595,84.605,221200000.0
2009-09-16 13:55:00,84.605,84.625,84.605,84.615,60700000.0
2009-09-16 13:56:00,84.615,84.625,84.61,84.61,50700000.0
2009-09-16 13:57:00,84.62,84.625,84.605,84.61,81600000.0
2009-09-16 13:58:00,84.61,84.615,84.605,84.605,104300000.0
2009-09-16 13:59:00,84.605,84.61,84.58,84.58,203700000.0
2009-09-16 14:00:00,84.58,84.58,84.56,84.56,218700000.0
2009-09-16 14:01:00,84.56,84.565,84.555,84.565,55800000.0
2009-09-16 14:02:00,84.565,84.575,84.565,84.575,127000000.0
2009-09-16 14:03:00,84.575,84.615,84.565,84.59,288700000.0
2009-09-16 14:04:00,84.595,84.6,84.58,84.59,137800000.0
2009-09-16 14:05:00,84.59,84.605,84.59,84.595,100400000.0
2009-09-16 14:06:00,84.59,84.6,84.585,84.585,92200000.0
2009-09-16 14:07:00,84.585,84.585,84.51,84.52,240200000.0
2009-09-16 14:08:00,84.525,84.545,84.5,84.54,248400000.0
2009-09-16 14:09:00,84.54,84.54,84.51,84.51,139700000.0
2009-09-16 14:10:00,84.51,84.53,84.51,84.52,82900000.0
2009-09-16 14:11:00,84.525,84.525,84.47,84.495,160700000.0
2009-09-16 14:12:00,84.485,84.495,84.445,84.45,156000000.0
2009-09-16 14:13:00,84.445,84.445,84.38,84.44,273800000.0
2009-09-16 14:14:00,84.445,84.465,84.435,84.45,274700000.0
2009-09-16 14:15:00,84.45,84.49,84.45,84.485,186600000.0
2009-09-16 14:16:00,84.49,84.505,84.485,84.5,132100000.0
2009-09-16 14:17:00,84.5,84.505,84.45,84.45,145200000.0
2009-09-16 14:18:00,84.45,84.45,84.39,84.395,233600000.0
2009-09-16 14:19:00,84.395,84.415,84.39,84.415,218600000.0
2009-09-16 14:20:00,84.415,84.425,84.38,84.38,196100000.0
2009-09-16 14:21:00,84.38,84.39,84.36,84.365,213300000.0
2009-09-16 14:22:00,84.35,84.415,84.335,84.395,299600000.0
2009-09-16 14:23:00,84.395,84.44,84.385,84.43,222600000.0
2009-09-16 14:24:00,84.43,84.47,84.42,84.465,167700000.0
2009-09-16 14:25:00,84.465,84.47,84.43,84.45,178500000.0
2009-09-16 14:26:00,84.45,84.475,84.45,84.475,67500000.0
2009-09-16 14:27:00,84.47,84.475,84.465,84.47,61500000.0
2009-09-16 14:28:00,84.47,84.47,84.44,84.44,145300000.0
2009-09-16 14:29:00,84.44,84.47,84.41,84.42,186900000.0
2009-09-16 14:30:00,84.415,84.61,84.415,84.53,337300000.0
2009-09-16 14:31:00,84.535,84.56,84.455,84.53,293900000.0
2009-09-16 14:32:00,84.53,84.58,84.515,84.57,271600000.0
2009-09-16 14:33:00,84.575,84.71,84.555,84.615,410900000.0
2009-09-16 14:34:00,84.61,84.695,84.55,84.655,254900000.0
2009-09-16 14:35:00,84.665,84.665,84.63,84.65,205900000.0
2009-09-16 14:36:00,84.65,84.695,84.64,84.645,169400000.0
2009-09-16 14:37:00,84.645,84.705,84.62,84.64,329700000.0
2009-09-16 14:38:00,84.64,84.695,84.62,84.675,357800000.0
2009-09-16 14:39:00,84.68,84.685,84.65,84.655,203200000.0
2009-09-16 14:40:00,84.65,84.655,84.63,84.64,229800000.0
2009-09-16 14:41:00,84.64,84.66,84.62,84.625,113900000.0
2009-09-16 14:42:00,84.625,84.685,84.625,84.665,231400000.0
2009-09-16 14:43:00,84.67,84.68,84.65,84.67,185300000.0
2009-09-16 14:44:00,84.67,84.67,84.625,84.655,236700000.0
2009-09-16 14:45:00,84.665,84.67,84.61,84.65,313200000.0
2009-09-16 14:46:00,84.65,84.665,84.61,84.61,332700000.0
2009-09-16 14:47:00,84.605,84.61,84.57,84.58,264300000.0
2009-09-16 14:48:00,84.575,84.605,84.565,84.6,125600000.0
2009-09-16 14:49:00,84.6,84.635,84.57,84.625,224800000.0
2009-09-16 14:50:00,84.63,84.64,84.61,84.61,251300000.0
2009-09-16 14:51:00,84.61,84.62,84.59,84.6,319600000.0
2009-09-16 14:52:00,84.6,84.62,84.6,84.61,277100000.0
2009-09-16 14:53:00,84.61,84.615,84.59,84.6,271800000.0
2009-09-16 14:54:00,84.6,84.645,84.6,84.645,268800000.0
2009-09-16 14:55:00,84.65,84.685,84.65,84.68,265500000.0
2009-09-16 14:56:00,84.675,84.685,84.66,84.67,201800000.0
2009-09-16 14:57:00,84.67,84.695,84.66,84.675,204600000.0
2009-09-16 14:58:00,84.675,84.73,84.67,84.73,164800000.0
2009-09-16 14:59:00,84.73,84.81,84.72,84.81,241600000.0
2009-09-16 15:00:00,84.79,84.82,84.7,84.73,431400000.0
2009-09-16 15:01:00,84.73,84.73,84.7,84.7,259100000.0
2009-09-16 15:02:00,84.705,84.705,84.64,84.64,246600000.0
2009-09-16 15:03:00,84.635,84.64,84.55,84.575,331700000.0
2009-09-16 15:04:00,84.575,84.58,84.51,84.555,399600000.0
2009-09-16 15:05:00,84.555,84.595,84.55,84.575,283600000.0
2009-09-16 15:06:00,84.575,84.575,84.55,84.565,400900000.0
2009-09-16 15:07:00,84.565,84.62,84.56,84.6,246700000.0
2009-09-16 15:08:00,84.595,84.605,84.54,84.605,324800000.0
2009-09-16 15:09:00,84.605,84.645,84.595,84.625,204800000.0
2009-09-16 15:10:00,84.625,84.635,84.54,84.565,277600000.0
2009-09-16 15:11:00,84.565,84.61,84.56,84.61,296100000.0
2009-09-16 15:12:00,84.61,84.625,84.6,84.605,119700000.0
2009-09-16 15:13:00,84.605,84.605,84.57,84.59,262400000.0
2009-09-16 15:14:00,84.59,84.605,84.565,84.6,303100000.0
2009-09-16 15:15:00,84.6,84.72,84.58,84.66,275800000.0
2009-09-16 15:16:00,84.665,84.705,84.59,84.595,199000000.0
2009-09-16 15:17:00,84.595,84.66,84.595,84.63,289200000.0
2009-09-16 15:18:00,84.63,84.645,84.61,84.62,246500000.0
2009-09-16 15:19:00,84.62,84.645,84.6,84.645,247900000.0
2009-09-16 15:20:00,84.645,84.665,84.62,84.64,236600000.0
2009-09-16 15:21:00,84.64,84.645,84.62,84.64,124100000.0
2009-09-16 15:22:00,84.645,84.655,84.625,84.63,116300000.0
2009-09-16 15:23:00,84.625,84.655,84.62,84.655,69900000.0
2009-09-16 15:24:00,84.665,84.715,84.665,84.695,145500000.0
2009-09-16 15:25:00,84.685,84.685,84.61,84.64,199000000.0
2009-09-16 15:26:00,84.65,84.66,84.565,84.575,255900000.0
2009-09-16 15:27:00,84.58,84.59,84.57,84.58,175500000.0
2009-09-16 15:28:00,84.58,84.625,84.57,84.61,110300000.0
2009-09-16 15:29:00,84.615,84.625,84.54,84.54,168500000.0
2009-09-16 15:30:00,84.545,84.58,84.52,84.54,309300000.0
2009-09-16 15:31:00,84.54,84.6,84.52,84.59,245600000.0
2009-09-16 15:32:00,84.59,84.66,84.59,84.66,196300000.0
2009-09-16 15:33:00,84.66,84.695,84.645,84.69,373900000.0
2009-09-16 15:34:00,84.69,84.755,84.64,84.665,271400000.0
2009-09-16 15:35:00,84.665,84.68,84.61,84.65,270500000.0
2009-09-16 15:36:00,84.65,84.695,84.63,84.64,302500000.0
2009-09-16 15:37:00,84.635,84.7,84.59,84.6,224100000.0
2009-09-16 15:38:00,84.6,84.6,84.53,84.55,404300000.0
2009-09-16 15:39:00,84.56,84.605,84.555,84.59,237400000.0
2009-09-16 15:40:00,84.59,84.61,84.5,84.6,216700000.0
2009-09-16 15:41:00,84.6,84.6,84.505,84.54,304900000.0
2009-09-16 15:42:00,84.54,84.57,84.485,84.495,291200000.0
2009-09-16 15:43:00,84.495,84.58,84.47,84.545,273600000.0
2009-09-16 15:44:00,84.545,84.64,84.52,84.635,309500000.0
2009-09-16 15:45:00,84.635,84.65,84.54,84.65,270900000.0
2009-09-16 15:46:00,84.65,84.66,84.62,84.62,314400000.0
2009-09-16 15:47:00,84.635,84.65,84.61,84.615,226700000.0
2009-09-16 15:48:00,84.61,84.65,84.6,84.65,247300000.0
2009-09-16 15:49:00,84.65,84.705,84.63,84.685,338300000.0
2009-09-16 15:50:00,84.685,84.7,84.66,84.675,238000000.0
2009-09-16 15:51:00,84.675,84.675,84.63,84.66,185700000.0
2009-09-16 15:52:00,84.66,84.675,84.605,84.635,264300000.0
2009-09-16 15:53:00,84.63,84.645,84.61,84.64,225100000.0
2009-09-16 15:54:00,84.64,84.67,84.615,84.62,327100000.0
2009-09-16 15:55:00,84.62,84.69,84.62,84.655,251000000.0
2009-09-16 15:56:00,84.66,84.67,84.645,84.665,131800000.0
2009-09-16 15:57:00,84.665,84.705,84.65,84.685,384900000.0
2009-09-16 15:58:00,84.685,84.695,84.665,84.695,278600000.0
2009-09-16 15:59:00,84.7,84.735,84.695,84.695,374300000.0
2009-09-16 16:00:00,84.7,84.79,84.7,84.79,307300000.0
2009-09-16 16:01:00,84.785,84.79,84.75,84.78,320800000.0
2009-09-16 16:02:00,84.78,84.805,84.73,84.73,244000000.0
2009-09-16 16:03:00,84.735,84.755,84.715,84.745,386300000.0
2009-09-16 16:04:00,84.745,84.75,84.725,84.735,361400000.0
2009-09-16 16:05:00,84.74,84.74,84.69,84.705,220800000.0
2009-09-16 16:06:00,84.705,84.76,84.705,84.75,453600000.0
2009-09-16 16:07:00,84.755,84.76,84.715,84.715,419800000.0
2009-09-16 16:08:00,84.715,84.74,84.705,84.725,260500000.0
2009-09-16 16:09:00,84.725,84.74,84.705,84.72,334000000.0
2009-09-16 16:10:00,84.72,84.73,84.705,84.715,114500000.0
2009-09-16 16:11:00,84.72,84.73,84.685,84.725,175100000.0
2009-09-16 16:12:00,84.725,84.74,84.705,84.72,283600000.0
2009-09-16 16:13:00,84.72,84.765,84.7,84.725,292600000.0
2009-09-16 16:14:00,84.725,84.76,84.675,84.69,409400000.0
2009-09-16 16:15:00,84.69,84.735,84.675,84.72,438200000.0
2009-09-16 16:16:00,84.72,84.78,84.72,84.78,440700000.0
2009-09-16 16:17:00,84.78,84.86,84.755,84.845,376300000.0
2009-09-16 16:18:00,84.85,84.895,84.795,84.8,669199999.0
2009-09-16 16:19:00,84.805,84.805,84.745,84.745,541800000.0
2009-09-16 16:20:00,84.745,84.765,84.71,84.735,343100000.0
2009-09-16 16:21:00,84.725,84.815,84.69,84.75,497600000.0
2009-09-16 16:22:00,84.755,84.815,84.745,84.75,502000000.0
2009-09-16 16:23:00,84.745,84.84,84.705,84.8,487900000.0
2009-09-16 16:24:00,84.8,84.845,84.785,84.805,492900000.0
2009-09-16 16:25:00,84.805,84.87,84.785,84.805,565700000.0
2009-09-16 16:26:00,84.81,84.94,84.805,84.85,598500000.0
2009-09-16 16:27:00,84.85,84.9,84.85,84.9,615600000.0
2009-09-16 16:28:00,84.9,84.945,84.895,84.92,411100000.0
2009-09-16 16:29:00,84.92,84.945,84.895,84.905,200500000.0
2009-09-16 16:30:00,84.91,85.025,84.91,85.01,525400000.0
2009-09-16 16:31:00,85.005,85.06,84.985,85.02,407500000.0
2009-09-16 16:32:00,85.015,85.065,84.995,85.055,336500000.0
2009-09-16 16:33:00,85.055,85.08,85.025,85.065,200100000.0
2009-09-16 16:34:00,85.065,85.1,85.035,85.035,340500000.0
2009-09-16 16:35:00,85.04,85.12,85.04,85.12,407500000.0
2009-09-16 16:36:00,85.12,85.135,85.06,85.075,406500000.0
2009-09-16 16:37:00,85.105,85.135,85.105,85.115,397700000.0
2009-09-16 16:38:00,85.115,85.165,85.095,85.145,616200000.0
2009-09-16 16:39:00,85.145,85.145,85.1,85.115,315200000.0
2009-09-16 16:40:00,85.115,85.255,85.115,85.255,459700000.0
2009-09-16 16:41:00,85.26,85.295,85.195,85.285,551600000.0
2009-09-16 16:42:00,85.285,85.29,85.235,85.27,615800000.0
2009-09-16 16:43:00,85.265,85.275,85.225,85.235,384300000.0
2009-09-16 16:44:00,85.23,85.28,85.215,85.255,509700000.0
2009-09-16 16:45:00,85.255,85.255,85.185,85.2,635100000.0
2009-09-16 16:46:00,85.195,85.235,85.185,85.19,584300000.0
2009-09-16 16:47:00,85.19,85.21,85.175,85.195,369200000.0
2009-09-16 16:48:00,85.2,85.27,85.2,85.255,579900000.0
2009-09-16 16:49:00,85.255,85.275,85.22,85.235,551800000.0
2009-09-16 16:50:00,85.24,85.245,85.205,85.21,688800000.0
2009-09-16 16:51:00,85.21,85.21,85.185,85.185,488500000.0
2009-09-16 16:52:00,85.19,85.225,85.155,85.225,461400000.0
2009-09-16 16:53:00,85.225,85.235,85.205,85.22,483199999.0
2009-09-16 16:54:00,85.22,85.235,85.175,85.23,517000000.0
2009-09-16 16:55:00,85.235,85.29,85.18,85.185,460800000.0
2009-09-16 16:56:00,85.195,85.205,85.11,85.135,605500000.0
2009-09-16 16:57:00,85.135,85.15,85.11,85.115,534400000.0
2009-09-16 16:58:00,85.115,85.17,85.11,85.16,459500000.0
2009-09-16 16:59:00,85.16,85.175,85.11,85.17,503600000.0
2009-09-16 17:00:00,85.175,85.18,85.125,85.165,507400000.0
2009-09-16 17:01:00,85.16,85.185,85.15,85.175,387400000.0
2009-09-16 17:02:00,85.175,85.185,85.15,85.165,529700000.0
2009-09-16 17:03:00,85.165,85.175,85.12,85.125,342100000.0
2009-09-16 17:04:00,85.13,85.155,85.1,85.1,315900000.0
2009-09-16 17:05:00,85.11,85.155,85.11,85.14,404900000.0
2009-09-16 17:06:00,85.14,85.145,85.07,85.08,336000000.0
2009-09-16 17:07:00,85.08,85.095,85.055,85.06,431200000.0
2009-09-16 17:08:00,85.06,85.06,85.015,85.025,480800000.0
2009-09-16 17:09:00,85.03,85.03,84.92,84.94,515000000.0
2009-09-16 17:10:00,84.94,84.96,84.925,84.93,351200000.0
2009-09-16 17:11:00,84.93,84.96,84.915,84.935,522600000.0
2009-09-16 17:12:00,84.94,84.975,84.93,84.94,482800000.0
2009-09-16 17:13:00,84.925,84.98,84.915,84.98,408600000.0
2009-09-16 17:14:00,84.98,85.04,84.98,85.01,184400000.0
2009-09-16 17:15:00,85.005,85.03,84.985,85.015,351000000.0
2009-09-16 17:16:00,85.015,85.045,85.005,85.045,222500000.0
2009-09-16 17:17:00,85.04,85.115,85.03,85.095,289500000.0
2009-09-16 17:18:00,85.105,85.135,85.085,85.1,194100000.0
2009-09-16 17:19:00,85.095,85.16,85.095,85.135,201500000.0
2009-09-16 17:20:00,85.145,85.155,85.105,85.125,133800000.0
2009-09-16 17:21:00,85.12,85.135,85.035,85.035,379500000.0
2009-09-16 17:22:00,85.03,85.08,85.03,85.08,578900000.0
2009-09-16 17:23:00,85.08,85.08,85.03,85.055,408500000.0
2009-09-16 17:24:00,85.06,85.06,85.02,85.04,472900000.0
2009-09-16 17:25:00,85.04,85.05,84.975,85.0,378400000.0
2009-09-16 17:26:00,84.995,84.995,84.97,84.995,511700000.0
2009-09-16 17:27:00,84.995,85.005,84.96,84.965,345800000.0
2009-09-16 17:28:00,84.965,84.965,84.925,84.935,336200000.0
2009-09-16 17:29:00,84.93,84.935,84.915,84.925,403200000.0
2009-09-16 17:30:00,84.925,85.0,84.925,84.98,226300000.0
2009-09-16 17:31:00,84.975,85.045,84.975,85.035,226600000.0
2009-09-16 17:32:00,85.035,85.065,85.03,85.065,173500000.0
2009-09-16 17:33:00,85.065,85.075,85.03,85.045,206000000.0
2009-09-16 17:34:00,85.045,85.095,85.045,85.09,399900000.0
2009-09-16 17:35:00,85.09,85.115,85.09,85.115,206400000.0
2009-09-16 17:36:00,85.115,85.135,85.115,85.115,307900000.0
2009-09-16 17:37:00,85.105,85.12,85.085,85.12,382100000.0
2009-09-16 17:38:00,85.12,85.12,85.095,85.105,313900000.0
2009-09-16 17:39:00,85.105,85.12,85.095,85.115,262300000.0
2009-09-16 17:40:00,85.115,85.145,85.1,85.115,454800000.0
2009-09-16 17:41:00,85.115,85.15,85.115,85.135,266800000.0
2009-09-16 17:42:00,85.14,85.15,85.135,85.145,285700000.0
2009-09-16 17:43:00,85.14,85.15,85.135,85.15,119300000.0
2009-09-16 17:44:00,85.155,85.195,85.13,85.185,448200000.0
2009-09-16 17:45:00,85.185,85.24,85.175,85.185,626700000.0
2009-09-16 17:46:00,85.19,85.22,85.18,85.22,389700000.0
2009-09-16 17:47:00,85.22,85.265,85.205,85.235,347000000.0
2009-09-16 17:48:00,85.235,85.255,85.195,85.195,493100000.0
2009-09-16 17:49:00,85.195,85.26,85.195,85.245,413200000.0
2009-09-16 17:50:00,85.25,85.265,85.245,85.26,203800000.0
2009-09-16 17:51:00,85.255,85.255,85.215,85.235,249800000.0
2009-09-16 17:52:00,85.24,85.245,85.22,85.235,190500000.0
2009-09-16 17:53:00,85.235,85.24,85.205,85.23,117200000.0
2009-09-16 17:54:00,85.22,85.22,85.195,85.195,196900000.0
2009-09-16 17:55:00,85.195,85.245,85.185,85.235,393400000.0
2009-09-16 17:56:00,85.235,85.245,85.22,85.245,373200000.0
2009-09-16 17:57:00,85.245,85.265,85.19,85.225,555900000.0
2009-09-16 17:58:00,85.225,85.3,85.225,85.295,552300000.0
2009-09-16 17:59:00,85.295,85.335,85.27,85.335,390300000.0
2009-09-16 18:00:00,85.335,85.335,85.3,85.305,562500000.0
2009-09-16 18:01:00,85.305,85.305,85.235,85.235,341900000.0
2009-09-16 18:02:00,85.235,85.26,85.225,85.245,283600000.0
2009-09-16 18:03:00,85.24,85.255,85.235,85.25,192300000.0
2009-09-16 18:04:00,85.25,85.275,85.215,85.215,203800000.0
2009-09-16 18:05:00,85.22,85.255,85.22,85.24,145000000.0
2009-09-16 18:06:00,85.24,85.24,85.195,85.215,312300000.0
2009-09-16 18:07:00,85.215,85.215,85.175,85.18,280600000.0
2009-09-16 18:08:00,85.18,85.225,85.175,85.205,242400000.0
2009-09-16 18:09:00,85.205,85.265,85.195,85.24,236500000.0
2009-09-16 18:10:00,85.245,85.255,85.195,85.195,356900001.0
2009-09-16 18:11:00,85.19,85.205,85.18,85.18,322800000.0
2009-09-16 18:12:00,85.19,85.2,85.175,85.175,215400000.0
2009-09-16 18:13:00,85.175,85.175,85.135,85.165,266400000.0
2009-09-16 18:14:00,85.165,85.185,85.14,85.155,221500000.0
2009-09-16 18:15:00,85.165,85.165,85.11,85.15,179300000.0
2009-09-16 18:16:00,85.15,85.165,85.115,85.125,219700000.0
2009-09-16 18:17:00,85.125,85.155,85.105,85.145,225800000.0
2009-09-16 18:18:00,85.145,85.185,85.135,85.175,273600000.0
2009-09-16 18:19:00,85.175,85.195,85.175,85.18,117000000.0
2009-09-16 18:20:00,85.18,85.235,85.09,85.09,325800000.0
2009-09-16 18:21:00,85.085,85.125,85.035,85.1,304500000.0
2009-09-16 18:22:00,85.11,85.115,85.045,85.09,487900000.0
2009-09-16 18:23:00,85.09,85.125,85.055,85.055,491200000.0
2009-09-16 18:24:00,85.055,85.095,85.04,85.095,377900000.0
2009-09-16 18:25:00,85.095,85.115,85.085,85.105,431700000.0
2009-09-16 18:26:00,85.11,85.11,85.085,85.09,99200000.0
2009-09-16 18:27:00,85.09,85.09,85.045,85.055,111600000.0
2009-09-16 18:28:00,85.05,85.055,85.0,85.015,237600000.0
2009-09-16 18:29:00,85.015,85.045,85.0,85.02,323000000.0
2009-09-16 18:30:00,85.02,85.06,85.015,85.05,466699999.0
2009-09-16 18:31:00,85.055,85.065,85.05,85.055,234000000.0
2009-09-16 18:32:00,85.055,85.06,85.025,85.03,276900000.0
2009-09-16 18:33:00,85.03,85.05,85.025,85.025,125600000.0
2009-09-16 18:34:00,85.015,85.055,85.015,85.04,483700000.0
2009-09-16 18:35:00,85.04,85.045,85.015,85.04,264800000.0
2009-09-16 18:36:00,85.045,85.075,85.025,85.07,419100000.0
2009-09-16 18:37:00,85.065,85.065,85.055,85.06,100800000.0
2009-09-16 18:38:00,85.045,85.06,85.04,85.055,348000000.0
2009-09-16 18:39:00,85.055,85.06,85.04,85.055,266100000.0
2009-09-16 18:40:00,85.045,85.07,85.045,85.07,95300000.0
2009-09-16 18:41:00,85.055,85.075,85.055,85.065,37400000.0
2009-09-16 18:42:00,85.065,85.065,85.025,85.025,34500000.0
2009-09-16 18:43:00,85.025,85.05,85.025,85.035,65600000.0
2009-09-16 18:44:00,85.035,85.065,85.035,85.06,56100000.0
2009-09-16 18:45:00,85.065,85.07,85.05,85.07,32100000.0
2009-09-16 18:46:00,85.065,85.13,85.06,85.105,89600000.0
2009-09-16 18:47:00,85.105,85.105,85.085,85.095,79200000.0
2009-09-16 18:48:00,85.085,85.1,85.07,85.09,196700000.0
2009-09-16 18:49:00,85.09,85.1,85.055,85.075,280100000.0
2009-09-16 18:50:00,85.08,85.085,85.04,85.045,108000000.0
2009-09-16 18:51:00,85.05,85.05,85.04,85.045,158400000.0
2009-09-16 18:52:00,85.05,85.125,85.045,85.115,379300000.0
2009-09-16 18:53:00,85.105,85.12,85.085,85.12,176000000.0
2009-09-16 18:54:00,85.12,85.135,85.095,85.1,235500000.0
2009-09-16 18:55:00,85.1,85.1,85.065,85.07,88600000.0
2009-09-16 18:56:00,85.07,85.085,85.045,85.06,138900000.0
2009-09-16 18:57:00,85.07,85.09,85.065,85.085,317200000.0
2009-09-16 18:58:00,85.085,85.085,85.07,85.07,43500000.0
2009-09-16 18:59:00,85.07,85.075,84.96,84.99,205600000.0
2009-09-16 19:00:00,84.99,85.04,84.965,85.035,198800000.0
2009-09-16 19:01:00,85.04,85.08,85.04,85.05,54800000.0
2009-09-16 19:02:00,85.05,85.065,85.035,85.065,61900000.0
2009-09-16 19:03:00,85.065,85.065,85.06,85.06,14400000.0
2009-09-16 19:04:00,85.05,85.05,84.985,85.005,147400000.0
2009-09-16 19:05:00,85.015,85.045,85.005,85.045,115900000.0
2009-09-16 19:06:00,85.045,85.09,85.045,85.055,240500000.0
2009-09-16 19:07:00,85.04,85.09,85.04,85.065,320500000.0
2009-09-16 19:08:00,85.065,85.085,85.045,85.085,264500000.0
2009-09-16 19:09:00,85.085,85.1,85.075,85.08,114500000.0
2009-09-16 19:10:00,85.075,85.09,85.05,85.07,253700000.0
2009-09-16 19:11:00,85.07,85.13,85.055,85.11,307700000.0
2009-09-16 19:12:00,85.11,85.11,85.085,85.095,200700000.0
2009-09-16 19:13:00,85.095,85.095,85.075,85.08,68100000.0
2009-09-16 19:14:00,85.08,85.085,85.075,85.085,59100000.0
2009-09-16 19:15:00,85.08,85.08,85.075,85.08,33600000.0
2009-09-16 19:16:00,85.08,85.08,85.065,85.065,123300000.0
2009-09-16 19:17:00,85.06,85.085,85.05,85.08,139200000.0
2009-09-16 19:18:00,85.075,85.105,85.075,85.105,112600000.0
2009-09-16 19:19:00,85.115,85.125,85.09,85.1,113400000.0
2009-09-16 19:20:00,85.1,85.135,85.1,85.125,125300000.0
2009-09-16 19:21:00,85.125,85.13,85.115,85.13,123100000.0
2009-09-16 19:22:00,85.125,85.13,85.1,85.125,74800000.0
2009-09-16 19:23:00,85.13,85.135,85.085,85.085,69500000.0
2009-09-16 19:24:00,85.085,85.135,85.08,85.135,47400000.0
2009-09-16 19:25:00,85.13,85.15,85.12,85.14,74300000.0
2009-09-16 19:26:00,85.14,85.15,85.12,85.125,111900000.0
2009-09-16 19:27:00,85.125,85.14,85.125,85.135,85100000.0
2009-09-16 19:28:00,85.145,85.18,85.14,85.155,123500000.0
2009-09-16 19:29:00,85.16,85.165,85.145,85.16,78400000.0
2009-09-16 19:30:00,85.16,85.17,85.15,85.165,75700000.0
2009-09-16 19:31:00,85.165,85.165,85.145,85.155,90700000.0
2009-09-16 19:32:00,85.155,85.16,85.125,85.145,220300000.0
2009-09-16 19:33:00,85.145,85.155,85.125,85.14,106800000.0
2009-09-16 19:34:00,85.14,85.155,85.135,85.15,88800000.0
2009-09-16 19:35:00,85.15,85.15,85.12,85.13,83000000.0
2009-09-16 19:36:00,85.125,85.135,85.12,85.135,59200000.0
2009-09-16 19:37:00,85.125,85.14,85.12,85.135,65600000.0
2009-09-16 19:38:00,85.14,85.17,85.135,85.155,138800000.0
2009-09-16 19:39:00,85.155,85.165,85.135,85.135,321900000.0
2009-09-16 19:40:00,85.135,85.15,85.135,85.135,135900000.0
2009-09-16 19:41:00,85.135,85.195,85.135,85.19,220600000.0
2009-09-16 19:42:00,85.19,85.2,85.175,85.2,162700000.0
2009-09-16 19:43:00,85.2,85.2,85.19,85.19,92000000.0
2009-09-16 19:44:00,85.185,85.185,85.175,85.175,69900000.0
2009-09-16 19:45:00,85.175,85.175,85.135,85.145,138400000.0
2009-09-16 19:46:00,85.145,85.165,85.145,85.165,96900000.0
2009-09-16 19:47:00,85.165,85.175,85.155,85.165,151700000.0
2009-09-16 19:48:00,85.17,85.17,85.14,85.165,224200000.0
2009-09-16 19:49:00,85.165,85.19,85.165,85.175,233300000.0
2009-09-16 19:50:00,85.175,85.175,85.115,85.125,297800000.0
2009-09-16 19:51:00,85.13,85.145,85.115,85.135,133100000.0
2009-09-16 19:52:00,85.135,85.16,85.125,85.155,277800000.0
2009-09-16 19:53:00,85.155,85.175,85.155,85.165,206600000.0
2009-09-16 19:54:00,85.165,85.18,85.165,85.18,65100000.0
2009-09-16 19:55:00,85.18,85.2,85.18,85.185,40400000.0
2009-09-16 19:56:00,85.185,85.22,85.185,85.215,82100000.0
2009-09-16 19:57:00,85.21,85.23,85.16,85.175,139900000.0
2009-09-16 19:58:00,85.175,85.205,85.175,85.195,110700000.0
2009-09-16 19:59:00,85.185,85.185,85.15,85.155,129300000.0
2009-09-16 20:00:00,85.16,85.2,85.16,85.18,150800000.0
2009-09-16 20:01:00,85.175,85.19,85.175,85.185,52400000.0
2009-09-16 20:02:00,85.185,85.185,85.155,85.16,108100000.0
2009-09-16 20:03:00,85.165,85.175,85.155,85.16,176200000.0
2009-09-16 20:04:00,85.17,85.17,85.15,85.165,42700000.0
2009-09-16 20:05:00,85.175,85.185,85.16,85.18,20200000.0
2009-09-16 20:06:00,85.18,85.245,85.18,85.225,94800000.0
2009-09-16 20:07:00,85.225,85.235,85.205,85.235,79400000.0
2009-09-16 20:08:00,85.225,85.225,85.205,85.22,115400000.0
2009-09-16 20:09:00,85.225,85.225,85.185,85.185,75600000.0
2009-09-16 20:10:00,85.195,85.2,85.185,85.185,26900000.0
2009-09-16 20:11:00,85.19,85.215,85.19,85.205,81300000.0
2009-09-16 20:12:00,85.215,85.215,85.2,85.205,36900000.0
2009-09-16 20:13:00,85.21,85.22,85.205,85.215,67300000.0
2009-09-16 20:14:00,85.22,85.235,85.205,85.23,36500000.0
2009-09-16 20:15:00,85.225,85.26,85.225,85.255,59200000.0
2009-09-16 20:16:00,85.24,85.255,85.225,85.225,108200000.0
2009-09-16 20:17:00,85.225,85.255,85.215,85.245,174100000.0
2009-09-16 20:18:00,85.255,85.275,85.245,85.27,92800000.0
2009-09-16 20:19:00,85.275,85.295,85.245,85.29,93500000.0
2009-09-16 20:20:00,85.285,85.29,85.265,85.27,60900000.0
2009-09-16 20:21:00,85.27,85.285,85.265,85.265,86000000.0
2009-09-16 20:22:00,85.265,85.27,85.25,85.25,149300000.0
2009-09-16 20:23:00,85.255,85.265,85.235,85.245,82200000.0
2009-09-16 20:24:00,85.25,85.25,85.225,85.24,113900000.0
2009-09-16 20:25:00,85.24,85.245,85.225,85.24,28500000.0
2009-09-16 20:26:00,85.235,85.24,85.215,85.24,69000000.0
2009-09-16 20:27:00,85.245,85.265,85.24,85.25,93900000.0
2009-09-16 20:28:00,85.245,85.275,85.235,85.275,149600000.0
2009-09-16 20:29:00,85.265,85.27,85.245,85.255,302200000.0
2009-09-16 20:30:00,85.255,85.28,85.25,85.275,346000000.0
2009-09-16 20:31:00,85.275,85.28,85.255,85.265,367800000.0
2009-09-16 20:32:00,85.265,85.265,85.235,85.235,273100000.0
2009-09-16 20:33:00,85.235,85.26,85.23,85.235,213500001.0
2009-09-16 20:34:00,85.235,85.24,85.225,85.235,271700000.0
2009-09-16 20:35:00,85.235,85.26,85.225,85.245,320600000.0
2009-09-16 20:36:00,85.245,85.295,85.245,85.295,530100000.0
2009-09-16 20:37:00,85.29,85.36,85.285,85.34,349200000.0
2009-09-16 20:38:00,85.36,85.39,85.345,85.345,473700000.0
2009-09-16 20:39:00,85.345,85.385,85.34,85.365,275000000.0
2009-09-16 20:40:00,85.375,85.38,85.365,85.37,469400000.0
2009-09-16 20:41:00,85.365,85.395,85.365,85.395,227700000.0
2009-09-16 20:42:00,85.395,85.41,85.37,85.37,197200000.0
2009-09-16 20:43:00,85.365,85.375,85.34,85.34,200800000.0
2009-09-16 20:44:00,85.34,85.345,85.31,85.315,243900000.0
2009-09-16 20:45:00,85.315,85.315,85.28,85.285,190400000.0
2009-09-16 20:46:00,85.28,85.29,85.27,85.29,157800000.0
2009-09-16 20:47:00,85.29,85.295,85.275,85.28,225800000.0
2009-09-16 20:48:00,85.28,85.29,85.27,85.27,153500000.0
2009-09-16 20:49:00,85.265,85.305,85.265,85.275,185600000.0
2009-09-16 20:50:00,85.27,85.29,85.255,85.29,138000000.0
2009-09-16 20:51:00,85.29,85.3,85.27,85.295,146100000.0
2009-09-16 20:52:00,85.29,85.295,85.285,85.295,54500000.0
2009-09-16 20:53:00,85.295,85.305,85.285,85.285,169900000.0
2009-09-16 20:54:00,85.285,85.29,85.275,85.275,67400000.0
2009-09-16 20:55:00,85.27,85.29,85.27,85.29,158000000.0
2009-09-16 20:56:00,85.28,85.285,85.25,85.25,150400000.0
2009-09-16 20:57:00,85.245,85.265,85.245,85.265,222700000.0
2009-09-16 20:58:00,85.265,85.275,85.215,85.235,284400000.0
2009-09-16 20:59:00,85.235,85.265,85.225,85.225,401600000.0
2009-09-16 21:00:00,85.225,85.275,85.215,85.255,312900000.0
2009-09-16 21:01:00,85.255,85.26,85.215,85.215,225700000.0
2009-09-16 21:02:00,85.215,85.215,85.18,85.18,214900000.0
2009-09-16 21:03:00,85.18,85.19,85.155,85.155,237800000.0
2009-09-16 21:04:00,85.155,85.175,85.145,85.16,312900000.0
2009-09-16 21:05:00,85.165,85.18,85.145,85.145,316400000.0
2009-09-16 21:06:00,85.15,85.165,85.145,85.16,128400000.0
2009-09-16 21:07:00,85.16,85.17,85.14,85.145,210200000.0
2009-09-16 21:08:00,85.145,85.15,85.1,85.115,272600000.0
2009-09-16 21:09:00,85.115,85.13,85.11,85.125,221500000.0
2009-09-16 21:10:00,85.125,85.135,85.115,85.13,143200000.0
2009-09-16 21:11:00,85.13,85.145,85.13,85.14,244800000.0
2009-09-16 21:12:00,85.14,85.19,85.14,85.16,272200000.0
2009-09-16 21:13:00,85.18,85.185,85.145,85.145,310600000.0
2009-09-16 21:14:00,85.15,85.17,85.15,85.165,198100000.0
2009-09-16 21:15:00,85.165,85.17,85.145,85.145,166800000.0
2009-09-16 21:16:00,85.145,85.155,85.14,85.145,61700000.0
2009-09-16 21:17:00,85.15,85.195,85.145,85.185,231100000.0
2009-09-16 21:18:00,85.185,85.205,85.185,85.195,233200000.0
2009-09-16 21:19:00,85.195,85.205,85.185,85.195,274900000.0
2009-09-16 21:20:00,85.195,85.195,85.175,85.175,140800000.0
2009-09-16 21:21:00,85.175,85.19,85.16,85.185,219000000.0
2009-09-16 21:22:00,85.185,85.195,85.175,85.195,208800000.0
2009-09-16 21:23:00,85.195,85.2,85.185,85.185,68100000.0
2009-09-16 21:24:00,85.185,85.195,85.18,85.195,45300000.0
2009-09-16 21:25:00,85.19,85.21,85.18,85.2,173900000.0
2009-09-16 21:26:00,85.2,85.2,85.18,85.19,176900000.0
2009-09-16 21:27:00,85.195,85.215,85.195,85.195,149000000.0
2009-09-16 21:28:00,85.195,85.22,85.195,85.2,109000000.0
2009-09-16 21:29:00,85.2,85.205,85.185,85.19,129500000.0
2009-09-16 21:30:00,85.195,85.195,85.165,85.165,202300000.0
2009-09-16 21:31:00,85.165,85.17,85.165,85.165,113900000.0
2009-09-16 21:32:00,85.165,85.17,85.165,85.17,29100000.0
2009-09-16 21:33:00,85.175,85.185,85.165,85.165,213200000.0
2009-09-16 21:34:00,85.165,85.17,85.16,85.165,82900000.0
2009-09-16 21:35:00,85.17,85.185,85.17,85.17,74700000.0
2009-09-16 21:36:00,85.17,85.205,85.17,85.185,178400000.0
2009-09-16 21:37:00,85.185,85.2,85.16,85.195,124000000.0
2009-09-16 21:38:00,85.19,85.19,85.165,85.165,131700000.0
2009-09-16 21:39:00,85.165,85.18,85.165,85.17,100000000.0
2009-09-16 21:40:00,85.17,85.175,85.165,85.17,193100000.0
2009-09-16 21:41:00,85.18,85.195,85.16,85.195,166000000.0
2009-09-16 21:42:00,85.195,85.225,85.185,85.205,245600000.0
2009-09-16 21:43:00,85.205,85.22,85.18,85.18,102600000.0
2009-09-16 21:44:00,85.18,85.185,85.165,85.175,250600000.0
2009-09-16 21:45:00,85.175,85.21,85.175,85.205,196000000.0
2009-09-16 21:46:00,85.205,85.25,85.205,85.25,80900000.0
2009-09-16 21:47:00,85.245,85.255,85.235,85.255,24000000.0
2009-09-16 21:48:00,85.255,85.28,85.245,85.27,57600000.0
2009-09-16 21:49:00,85.265,85.265,85.255,85.255,140000000.0
2009-09-16 21:50:00,85.255,85.28,85.25,85.265,214100000.0
2009-09-16 21:51:00,85.275,85.28,85.26,85.28,35200000.0
2009-09-16 21:52:00,85.275,85.275,85.25,85.25,99300000.0
2009-09-16 21:53:00,85.25,85.255,85.215,85.25,144200000.0
2009-09-16 21:54:00,85.245,85.245,85.22,85.22,91800000.0
2009-09-16 21:55:00,85.22,85.245,85.215,85.23,162000000.0
2009-09-16 21:56:00,85.23,85.25,85.23,85.245,125000000.0
2009-09-16 21:57:00,85.245,85.25,85.215,85.235,233600000.0
2009-09-16 21:58:00,85.23,85.26,85.23,85.24,289000000.0
2009-09-16 21:59:00,85.24,85.31,85.225,85.255,283800000.0
2009-09-16 22:00:00,85.26,85.265,85.235,85.245,141300000.0
2009-09-16 22:01:00,85.255,85.29,85.245,85.285,140100000.0
2009-09-16 22:02:00,85.275,85.285,85.245,85.245,117000000.0
2009-09-16 22:03:00,85.245,85.245,85.215,85.22,116100000.0
2009-09-16 22:04:00,85.22,85.225,85.195,85.205,176100000.0
2009-09-16 22:05:00,85.205,85.205,85.185,85.185,102400000.0
2009-09-16 22:06:00,85.185,85.185,85.145,85.155,79400000.0
2009-09-16 22:07:00,85.155,85.165,85.155,85.165,35300000.0
2009-09-16 22:08:00,85.165,85.165,85.145,85.145,67600000.0
2009-09-16 22:09:00,85.15,85.16,85.145,85.145,88500000.0
2009-09-16 22:10:00,85.145,85.155,85.145,85.155,75000000.0
2009-09-16 22:11:00,85.155,85.2,85.145,85.195,145200000.0
2009-09-16 22:12:00,85.195,85.215,85.195,85.205,79800000.0
2009-09-16 22:13:00,85.205,85.255,85.195,85.245,184200000.0
2009-09-16 22:14:00,85.245,85.245,85.22,85.22,40500000.0
2009-09-16 22:15:00,85.225,85.235,85.205,85.205,50800000.0
2009-09-16 22:16:00,85.2,85.21,85.195,85.205,78100000.0
2009-09-16 22:17:00,85.195,85.205,85.185,85.195,78400000.0
2009-09-16 22:18:00,85.195,85.205,85.195,85.205,36500000.0
2009-09-16 22:19:00,85.205,85.205,85.175,85.185,74400000.0
2009-09-16 22:20:00,85.19,85.19,85.115,85.125,113900000.0
2009-09-16 22:21:00,85.125,85.175,85.125,85.175,53300000.0
2009-09-16 22:22:00,85.175,85.225,85.175,85.225,190300000.0
2009-09-16 22:23:00,85.225,85.27,85.215,85.27,151700000.0
2009-09-16 22:24:00,85.27,85.3,85.26,85.295,130000000.0
2009-09-16 22:25:00,85.3,85.3,85.28,85.3,157200000.0
2009-09-16 22:26:00,85.295,85.325,85.275,85.295,203000000.0
2009-09-16 22:27:00,85.305,85.305,85.255,85.265,78100000.0
2009-09-16 22:28:00,85.265,85.265,85.245,85.255,175100000.0
2009-09-16 22:29:00,85.265,85.3,85.265,85.3,80600000.0
2009-09-16 22:30:00,85.295,85.3,85.285,85.285,81300000.0
2009-09-16 22:31:00,85.285,85.285,85.275,85.275,32100000.0
2009-09-16 22:32:00,85.275,85.295,85.275,85.285,38200000.0
2009-09-16 22:33:00,85.285,85.3,85.285,85.295,52800000.0
2009-09-16 22:34:00,85.295,85.315,85.295,85.315,54300000.0
2009-09-16 22:35:00,85.315,85.315,85.305,85.315,94500000.0
2009-09-16 22:36:00,85.315,85.33,85.315,85.315,92400000.0
2009-09-16 22:37:00,85.315,85.345,85.315,85.345,65600000.0
2009-09-16 22:38:00,85.345,85.345,85.315,85.315,42600000.0
2009-09-16 22:39:00,85.315,85.315,85.305,85.305,21000000.0
2009-09-16 22:40:00,85.3,85.33,85.295,85.315,90400000.0
2009-09-16 22:41:00,85.305,85.34,85.305,85.325,88400000.0
2009-09-16 22:42:00,85.325,85.325,85.305,85.315,52300000.0
2009-09-16 22:43:00,85.315,85.34,85.315,85.34,20300000.0
2009-09-16 22:44:00,85.34,85.34,85.33,85.33,35800000.0
2009-09-16 22:45:00,85.325,85.325,85.3,85.32,144900000.0
2009-09-16 22:46:00,85.315,85.325,85.305,85.325,78700000.0
2009-09-16 22:47:00,85.325,85.335,85.295,85.295,54800000.0
2009-09-16 22:48:00,85.295,85.295,85.275,85.285,60100000.0
2009-09-16 22:49:00,85.285,85.295,85.275,85.29,122100000.0
2009-09-16 22:50:00,85.29,85.29,85.265,85.265,117400000.0
2009-09-16 22:51:00,85.265,85.295,85.265,85.275,83800000.0
2009-09-16 22:52:00,85.275,85.275,85.275,85.275,25000000.0
2009-09-16 22:53:00,85.275,85.275,85.265,85.27,22100000.0
2009-09-16 22:54:00,85.27,85.275,85.26,85.265,51400000.0
2009-09-16 22:55:00,85.26,85.265,85.235,85.245,80800000.0
2009-09-16 22:56:00,85.245,85.265,85.245,85.255,42600000.0
2009-09-16 22:57:00,85.255,85.275,85.255,85.275,55400000.0
2009-09-16 22:58:00,85.275,85.275,85.245,85.255,91100000.0
2009-09-16 22:59:00,85.26,85.29,85.235,85.29,68100000.0
2009-09-16 23:00:00,85.295,85.32,85.225,85.285,60900000.0
2009-09-16 23:01:00,85.265,85.265,85.225,85.235,12000000.0
2009-09-16 23:02:00,85.235,85.25,85.235,85.235,13300000.0
2009-09-16 23:03:00,85.225,85.225,85.225,85.225,1600000.0
2009-09-16 23:04:00,85.23,85.23,85.17,85.195,62200000.0
2009-09-16 23:05:00,85.195,85.22,85.18,85.2,54300000.0
2009-09-16 23:06:00,85.2,85.21,85.185,85.205,71200000.0
2009-09-16 23:07:00,85.205,85.205,85.19,85.19,70400000.0
2009-09-16 23:08:00,85.185,85.2,85.18,85.2,100900000.0
2009-09-16 23:09:00,85.2,85.2,85.175,85.19,17300000.0
2009-09-16 23:10:00,85.19,85.19,85.18,85.19,35300000.0
2009-09-16 23:11:00,85.167,85.171,85.166,85.17,43100000.0
2009-09-16 23:12:00,85.21,85.21,85.18,85.21,43100000.0
2009-09-16 23:13:00,85.205,85.21,85.205,85.21,11100000.0
2009-09-16 23:14:00,85.205,85.205,85.2,85.205,29600000.0
2009-09-16 23:15:00,85.21,85.21,85.21,85.21,5000000.0
2009-09-16 23:16:00,85.205,85.21,85.205,85.21,11500000.0
2009-09-16 23:17:00,85.21,85.215,85.195,85.215,60100000.0
2009-09-16 23:18:00,85.215,85.215,85.215,85.215,9600000.0
2009-09-16 23:19:00,85.205,85.22,85.205,85.205,63100000.0
2009-09-16 23:20:00,85.2,85.205,85.195,85.205,19300000.0
2009-09-16 23:21:00,85.21,85.21,85.205,85.205,11700000.0
2009-09-16 23:22:00,85.21,85.23,85.205,85.225,31600000.0
2009-09-16 23:23:00,85.225,85.225,85.215,85.215,63500000.0
2009-09-16 23:24:00,85.225,85.23,85.205,85.23,60600000.0
2009-09-16 23:25:00,85.23,85.235,85.215,85.215,111500000.0
2009-09-16 23:26:00,85.215,85.215,85.205,85.205,77900000.0
2009-09-16 23:27:00,85.205,85.21,85.195,85.195,45700000.0
2009-09-16 23:28:00,85.195,85.205,85.195,85.205,58400000.0
2009-09-16 23:29:00,85.205,85.205,85.205,85.205,31200000.0
2009-09-16 23:30:00,85.205,85.215,85.205,85.215,22600000.0
2009-09-16 23:31:00,85.215,85.215,85.215,85.215,16800000.0
2009-09-16 23:32:00,85.21,85.21,85.185,85.195,47300000.0
2009-09-16 23:33:00,85.195,85.195,85.195,85.195,7200000.0
2009-09-16 23:34:00,85.185,85.195,85.185,85.185,17600000.0
2009-09-16 23:35:00,85.185,85.185,85.185,85.185,8000000.0
2009-09-16 23:36:00,85.175,85.175,85.175,85.175,12700000.0
2009-09-16 23:37:00,85.17,85.171,85.169,85.17,14600000.0
2009-09-16 23:38:00,85.185,85.215,85.185,85.215,14600000.0
2009-09-16 23:39:00,85.215,85.225,85.215,85.225,19200000.0
2009-09-16 23:40:00,85.23,85.235,85.23,85.235,8000000.0
2009-09-16 23:41:00,85.225,85.225,85.195,85.195,19200000.0
2009-09-16 23:42:00,85.195,85.215,85.195,85.205,19300000.0
2009-09-16 23:43:00,85.215,85.215,85.205,85.205,44800000.0
2009-09-16 23:44:00,85.205,85.205,85.195,85.205,13600000.0
2009-09-16 23:45:00,85.205,85.205,85.205,85.205,2400000.0
2009-09-16 23:46:00,85.205,85.205,85.195,85.195,4800000.0
2009-09-16 23:47:00,85.185,85.185,85.185,85.185,4800000.0
2009-09-16 23:48:00,85.185,85.185,85.175,85.175,18400000.0
2009-09-16 23:49:00,85.175,85.185,85.175,85.185,12800000.0
2009-09-16 23:50:00,85.175,85.185,85.175,85.185,19200000.0
2009-09-16 23:51:00,85.185,85.205,85.185,85.205,6400000.0
2009-09-16 23:52:00,85.195,85.195,85.195,85.195,8800000.0
2009-09-16 23:53:00,85.195,85.205,85.185,85.205,24800000.0
2009-09-16 23:54:00,85.205,85.205,85.195,85.195,10400000.0
2009-09-16 23:55:00,85.195,85.195,85.195,85.195,4800000.0
2009-09-16 23:56:00,85.195,85.195,85.185,85.185,8800000.0
2009-09-16 23:57:00,85.195,85.195,85.175,85.185,9600000.0
2009-09-16 23:58:00,85.185,85.185,85.175,85.175,7200000.0
2009-09-16 23:59:00,85.175,85.175,85.175,85.175,6400000.0
2009-09-17 00:00:00,85.175,85.185,85.175,85.185,25600000.0
2009-09-17 00:01:00,85.185,85.195,85.175,85.195,65700000.0
2009-09-17 00:02:00,85.195,85.245,85.195,85.245,19200000.0
2009-09-17 00:03:00,85.235,85.245,85.235,85.235,17800000.0
2009-09-17 00:04:00,85.225,85.235,85.205,85.205,74500000.0
2009-09-17 00:05:00,85.205,85.22,85.205,85.215,23500000.0
2009-09-17 00:06:00,85.205,85.205,85.205,85.205,30200000.0
2009-09-17 00:07:00,85.21,85.215,85.175,85.175,23700000.0
2009-09-17 00:08:00,85.175,85.205,85.175,85.195,24200000.0
2009-09-17 00:09:00,85.195,85.195,85.175,85.175,7300000.0
2009-09-17 00:10:00,85.175,85.175,85.175,85.175,24600000.0
2009-09-17 00:11:00,85.18,85.18,85.18,85.18,2500000.0
2009-09-17 00:12:00,85.175,85.195,85.175,85.195,13400000.0
2009-09-17 00:13:00,85.195,85.195,85.185,85.185,19200000.0
2009-09-17 00:14:00,85.185,85.185,85.18,85.18,10700000.0
2009-09-17 00:15:00,85.18,85.18,85.165,85.165,17300000.0
2009-09-17 00:16:00,85.165,85.165,85.145,85.155,14400000.0
2009-09-17 00:17:00,85.155,85.155,85.145,85.145,8000000.0
2009-09-17 00:18:00,85.13,85.13,85.13,85.13,5000000.0
2009-09-17 00:19:00,85.135,85.155,85.135,85.145,10500000.0
2009-09-17 00:20:00,85.155,85.165,85.145,85.145,17800000.0
2009-09-17 00:21:00,85.155,85.165,85.155,85.155,9600000.0
2009-09-17 00:22:00,85.155,85.155,85.155,85.155,3200000.0
2009-09-17 00:23:00,85.165,85.165,85.165,85.165,1600000.0
2009-09-17 00:24:00,85.165,85.165,85.165,85.165,3200000.0
2009-09-17 00:25:00,85.155,85.165,85.155,85.165,6400000.0
2009-09-17 00:26:00,85.141,85.143,85.136,85.143,77100000.0
2009-09-17 00:27:00,85.142,85.143,85.138,85.138,77100000.0
2009-09-17 00:28:00,85.155,85.175,85.145,85.165,77100000.0
2009-09-17 00:29:00,85.165,85.175,85.155,85.165,55200000.0
2009-09-17 00:30:00,85.165,85.165,85.165,85.165,48800000.0
2009-09-17 00:31:00,85.165,85.165,85.165,85.165,1600000.0
2009-09-17 00:32:00,85.165,85.165,85.165,85.165,24000000.0
2009-09-17 00:33:00,85.165,85.175,85.165,85.165,19200000.0
2009-09-17 00:34:00,85.175,85.18,85.165,85.165,51000000.0
2009-09-17 00:35:00,85.165,85.175,85.165,85.175,34500000.0
2009-09-17 00:36:00,85.175,85.195,85.155,85.175,73600000.0
2009-09-17 00:37:00,85.185,85.195,85.175,85.175,38000000.0
2009-09-17 00:38:00,85.185,85.195,85.17,85.17,42600000.0
2009-09-17 00:39:00,85.16,85.17,85.16,85.17,7700000.0
2009-09-17 00:40:00,85.17,85.17,85.17,85.17,2500000.0
2009-09-17 00:41:00,85.17,85.17,85.155,85.16,20700000.0
2009-09-17 00:42:00,85.165,85.18,85.165,85.175,15000000.0
2009-09-17 00:43:00,85.175,85.175,85.175,85.175,10800000.0
2009-09-17 00:44:00,85.165,85.165,85.165,85.165,2500000.0
2009-09-17 00:45:00,85.165,85.165,85.145,85.155,52400000.0
2009-09-17 00:46:00,85.155,85.165,85.155,85.155,66800000.0
2009-09-17 00:47:00,85.155,85.175,85.145,85.145,133600000.0
2009-09-17 00:48:00,85.15,85.155,85.135,85.145,76300000.0
2009-09-17 00:49:00,85.145,85.145,85.145,85.145,8900000.0
2009-09-17 00:50:00,85.145,85.15,85.14,85.15,34800000.0
2009-09-17 00:51:00,85.15,85.17,85.15,85.165,60900000.0
2009-09-17 00:52:00,85.165,85.165,85.155,85.155,31100000.0
2009-09-17 00:53:00,85.155,85.165,85.155,85.155,52100000.0
2009-09-17 00:54:00,85.155,85.155,85.155,85.155,76500000.0
2009-09-17 00:55:00,85.155,85.155,85.155,85.155,67600000.0
2009-09-17 00:56:00,85.155,85.16,85.155,85.16,22900000.0
2009-09-17 00:57:00,85.16,85.165,85.16,85.165,22500000.0
2009-09-17 00:58:00,85.155,85.155,85.145,85.145,19900000.0
2009-09-17 00:59:00,85.145,85.145,85.135,85.145,14500000.0
2009-09-17 01:00:00,85.145,85.145,85.105,85.105,78300000.0
2009-09-17 01:01:00,85.11,85.125,85.11,85.115,147200000.0
2009-09-17 01:02:00,85.11,85.135,85.11,85.135,112300000.0
2009-09-17 01:03:00,85.13,85.155,85.12,85.155,60100000.0
2009-09-17 01:04:00,85.15,85.15,85.145,85.145,5000000.0
2009-09-17 01:05:00,85.16,85.195,85.16,85.18,104500000.0
2009-09-17 01:06:00,85.18,85.19,85.18,85.19,15000000.0
2009-09-17 01:07:00,85.19,85.19,85.175,85.18,42000000.0
2009-09-17 01:08:00,85.185,85.215,85.185,85.205,73000000.0
2009-09-17 01:09:00,85.205,85.255,85.195,85.225,95900000.0
2009-09-17 01:10:00,85.225,85.255,85.205,85.245,259700000.0
2009-09-17 01:11:00,85.25,85.25,85.225,85.235,380500000.0
2009-09-17 01:12:00,85.23,85.25,85.225,85.235,122700000.0
2009-09-17 01:13:00,85.235,85.255,85.23,85.235,111400000.0
2009-09-17 01:14:00,85.24,85.255,85.235,85.25,74500000.0
2009-09-17 01:15:00,85.25,85.27,85.25,85.265,80800000.0
2009-09-17 01:16:00,85.26,85.265,85.25,85.265,113000000.0
2009-09-17 01:17:00,85.26,85.265,85.255,85.26,49600000.0
2009-09-17 01:18:00,85.255,85.26,85.24,85.25,68100000.0
2009-09-17 01:19:00,85.25,85.25,85.24,85.24,40200000.0
2009-09-17 01:20:00,85.245,85.245,85.235,85.235,35600000.0
2009-09-17 01:21:00,85.23,85.235,85.21,85.235,49000000.0
2009-09-17 01:22:00,85.235,85.245,85.23,85.245,60500000.0
2009-09-17 01:23:00,85.245,85.255,85.24,85.255,15200000.0
2009-09-17 01:24:00,85.245,85.255,85.245,85.25,36800000.0
2009-09-17 01:25:00,85.25,85.25,85.245,85.25,62400000.0
2009-09-17 01:26:00,85.25,85.27,85.25,85.27,26100000.0
2009-09-17 01:27:00,85.265,85.285,85.26,85.285,34700000.0
2009-09-17 01:28:00,85.29,85.305,85.29,85.29,81100000.0
2009-09-17 01:29:00,85.295,85.3,85.285,85.285,48400000.0
2009-09-17 01:30:00,85.285,85.295,85.285,85.29,15700000.0
2009-09-17 01:31:00,85.29,85.3,85.285,85.295,24200000.0
2009-09-17 01:32:00,85.29,85.295,85.29,85.295,11500000.0
2009-09-17 01:33:00,85.295,85.295,85.275,85.275,38100000.0
2009-09-17 01:34:00,85.27,85.27,85.26,85.265,11600000.0
2009-09-17 01:35:00,85.27,85.27,85.27,85.27,1600000.0
2009-09-17 01:36:00,85.265,85.265,85.265,85.265,4100000.0
2009-09-17 01:37:00,85.265,85.27,85.265,85.27,7300000.0
2009-09-17 01:38:00,85.27,85.275,85.27,85.275,8200000.0
2009-09-17 01:39:00,85.275,85.28,85.265,85.275,24900000.0
2009-09-17 01:40:00,85.28,85.285,85.28,85.285,20800000.0
2009-09-17 01:41:00,85.285,85.285,85.285,85.285,3200000.0
2009-09-17 01:42:00,85.275,85.28,85.275,85.28,13000000.0
2009-09-17 01:43:00,85.28,85.295,85.28,85.295,18800000.0
2009-09-17 01:44:00,85.295,85.32,85.29,85.315,52600000.0
2009-09-17 01:45:00,85.315,85.325,85.29,85.3,84300000.0
2009-09-17 01:46:00,85.3,85.3,85.29,85.295,16300000.0
2009-09-17 01:47:00,85.3,85.305,85.275,85.275,114800000.0
2009-09-17 01:48:00,85.275,85.305,85.275,85.285,86300000.0
2009-09-17 01:49:00,85.28,85.315,85.27,85.315,155700000.0
2009-09-17 01:50:00,85.315,85.335,85.315,85.33,92500000.0
2009-09-17 01:51:00,85.33,85.355,85.31,85.31,284200000.0
2009-09-17 01:52:00,85.31,85.315,85.3,85.31,205800000.0
2009-09-17 01:53:00,85.31,85.32,85.31,85.31,37200000.0
2009-09-17 01:54:00,85.31,85.31,85.3,85.3,46800000.0
2009-09-17 01:55:00,85.3,85.32,85.275,85.295,167500000.0
2009-09-17 01:56:00,85.3,85.3,85.28,85.29,104100000.0
2009-09-17 01:57:00,85.295,85.3,85.275,85.295,77500000.0
2009-09-17 01:58:00,85.3,85.3,85.3,85.3,2500000.0
2009-09-17 01:59:00,85.3,85.325,85.3,85.315,42700000.0
2009-09-17 02:00:00,85.315,85.32,85.295,85.305,215200000.0
2009-09-17 02:01:00,85.305,85.345,85.3,85.335,129300000.0
2009-09-17 02:02:00,85.345,85.345,85.335,85.335,72800000.0
2009-09-17 02:03:00,85.335,85.34,85.325,85.33,120400000.0
2009-09-17 02:04:00,85.325,85.335,85.325,85.335,76900000.0
2009-09-17 02:05:00,85.34,85.365,85.335,85.335,122500000.0
2009-09-17 02:06:00,85.345,85.345,85.325,85.345,63300000.0
2009-09-17 02:07:00,85.345,85.4,85.345,85.385,46000000.0
2009-09-17 02:08:00,85.385,85.385,85.365,85.375,94600000.0
2009-09-17 02:09:00,85.37,85.395,85.365,85.385,119300000.0
2009-09-17 02:10:00,85.385,85.415,85.385,85.41,78400000.0
2009-09-17 02:11:00,85.415,85.415,85.385,85.41,124700000.0
2009-09-17 02:12:00,85.41,85.415,85.405,85.405,73100000.0
2009-09-17 02:13:00,85.405,85.44,85.395,85.44,143400000.0
2009-09-17 02:14:00,85.435,85.49,85.435,85.455,84900000.0
2009-09-17 02:15:00,85.45,85.465,85.445,85.445,82700000.0
2009-09-17 02:16:00,85.445,85.46,85.445,85.445,52200000.0
2009-09-17 02:17:00,85.445,85.465,85.435,85.455,75500000.0
2009-09-17 02:18:00,85.465,85.465,85.445,85.445,40700000.0
2009-09-17 02:19:00,85.46,85.465,85.445,85.455,83000000.0
2009-09-17 02:20:00,85.455,85.455,85.44,85.45,38500000.0
2009-09-17 02:21:00,85.45,85.45,85.435,85.45,102000000.0
2009-09-17 02:22:00,85.445,85.465,85.425,85.425,70800000.0
2009-09-17 02:23:00,85.425,85.455,85.425,85.45,109800000.0
2009-09-17 02:24:00,85.45,85.46,85.445,85.455,87100000.0
2009-09-17 02:25:00,85.455,85.465,85.445,85.46,200000000.0
2009-09-17 02:26:00,85.455,85.47,85.435,85.45,181600000.0
2009-09-17 02:27:00,85.445,85.46,85.44,85.45,48200000.0
2009-09-17 02:28:00,85.455,85.48,85.42,85.425,122400000.0
2009-09-17 02:29:00,85.43,85.435,85.405,85.425,90700000.0
2009-09-17 02:30:00,85.42,85.435,85.42,85.43,20000000.0
2009-09-17 02:31:00,85.43,85.44,85.425,85.435,35300000.0
2009-09-17 02:32:00,85.44,85.44,85.425,85.435,60400000.0
2009-09-17 02:33:00,85.44,85.445,85.425,85.425,63300000.0
2009-09-17 02:34:00,85.425,85.445,85.425,85.435,53100000.0
2009-09-17 02:35:00,85.435,85.455,85.435,85.435,64200000.0
2009-09-17 02:36:00,85.44,85.45,85.43,85.445,58800000.0
2009-09-17 02:37:00,85.45,85.45,85.44,85.44,12300000.0
2009-09-17 02:38:00,85.44,85.46,85.44,85.445,15900000.0
2009-09-17 02:39:00,85.45,85.475,85.445,85.47,48900000.0
2009-09-17 02:40:00,85.465,85.47,85.455,85.455,63200000.0
2009-09-17 02:41:00,85.46,85.46,85.435,85.435,45400000.0
2009-09-17 02:42:00,85.44,85.44,85.395,85.4,171300000.0
2009-09-17 02:43:00,85.4,85.405,85.385,85.4,76800000.0
2009-09-17 02:44:00,85.4,85.405,85.385,85.385,99500000.0
2009-09-17 02:45:00,85.385,85.4,85.385,85.385,151000000.0
2009-09-17 02:46:00,85.385,85.395,85.385,85.39,83100000.0
2009-09-17 02:47:00,85.395,85.4,85.385,85.385,86700000.0
2009-09-17 02:48:00,85.385,85.39,85.385,85.385,51300000.0
2009-09-17 02:49:00,85.385,85.395,85.385,85.385,48200000.0
2009-09-17 02:50:00,85.385,85.44,85.385,85.425,52600000.0
2009-09-17 02:51:00,85.425,85.445,85.415,85.435,209900000.0
2009-09-17 02:52:00,85.44,85.45,85.415,85.415,233800000.0
2009-09-17 02:53:00,85.42,85.44,85.405,85.435,116100000.0
2009-09-17 02:54:00,85.435,85.44,85.325,85.345,215700000.0
2009-09-17 02:55:00,85.345,85.385,85.34,85.375,112900000.0
2009-09-17 02:56:00,85.375,85.385,85.35,85.355,138700000.0
2009-09-17 02:57:00,85.365,85.375,85.35,85.37,36800000.0
2009-09-17 02:58:00,85.365,85.38,85.365,85.375,40000000.0
2009-09-17 02:59:00,85.375,85.395,85.375,85.385,47400000.0
2009-09-17 03:00:00,85.395,85.395,85.375,85.385,118400000.0
2009-09-17 03:01:00,85.39,85.4,85.39,85.39,24300000.0
2009-09-17 03:02:00,85.39,85.395,85.38,85.38,105600000.0
2009-09-17 03:03:00,85.38,85.39,85.37,85.37,100800000.0
2009-09-17 03:04:00,85.375,85.385,85.375,85.385,115700000.0
2009-09-17 03:05:00,85.385,85.385,85.385,85.385,5700000.0
2009-09-17 03:06:00,85.385,85.385,85.375,85.385,19600000.0
2009-09-17 03:07:00,85.385,85.385,85.365,85.38,68500000.0
2009-09-17 03:08:00,85.38,85.385,85.365,85.365,93300000.0
2009-09-17 03:09:00,85.375,85.38,85.375,85.38,26000000.0
2009-09-17 03:10:00,85.38,85.39,85.37,85.38,114500000.0
2009-09-17 03:11:00,85.38,85.39,85.375,85.375,82500000.0
2009-09-17 03:12:00,85.375,85.385,85.365,85.375,82500000.0
2009-09-17 03:13:00,85.375,85.39,85.375,85.375,124700000.0
2009-09-17 03:14:00,85.375,85.4,85.375,85.385,162300000.0
2009-09-17 03:15:00,85.385,85.385,85.365,85.365,106100000.0
2009-09-17 03:16:00,85.365,85.38,85.345,85.345,240800000.0
2009-09-17 03:17:00,85.345,85.355,85.335,85.34,111700000.0
2009-09-17 03:18:00,85.34,85.345,85.33,85.335,127800000.0
2009-09-17 03:19:00,85.33,85.335,85.325,85.335,79000000.0
2009-09-17 03:20:00,85.34,85.355,85.34,85.345,66300000.0
2009-09-17 03:21:00,85.345,85.345,85.33,85.335,110600000.0
2009-09-17 03:22:00,85.325,85.325,85.29,85.3,89100000.0
2009-09-17 03:23:00,85.3,85.3,85.275,85.285,158100000.0
2009-09-17 03:24:00,85.29,85.305,85.285,85.295,89800000.0
2009-09-17 03:25:00,85.295,85.295,85.28,85.29,72400000.0
2009-09-17 03:26:00,85.29,85.3,85.29,85.3,33500000.0
2009-09-17 03:27:00,85.3,85.31,85.295,85.295,93300000.0
2009-09-17 03:28:00,85.295,85.31,85.295,85.305,68200000.0
2009-09-17 03:29:00,85.305,85.305,85.295,85.295,40100000.0
2009-09-17 03:30:00,85.295,85.305,85.295,85.3,96200000.0
2009-09-17 03:31:00,85.295,85.305,85.295,85.295,41200000.0
2009-09-17 03:32:00,85.295,85.3,85.285,85.295,131400000.0
2009-09-17 03:33:00,85.3,85.3,85.27,85.285,222500000.0
2009-09-17 03:34:00,85.285,85.285,85.275,85.275,108700000.0
2009-09-17 03:35:00,85.275,85.275,85.255,85.265,115700000.0
2009-09-17 03:36:00,85.265,85.275,85.24,85.265,152600000.0
2009-09-17 03:37:00,85.27,85.28,85.26,85.28,40700000.0
2009-09-17 03:38:00,85.28,85.28,85.26,85.27,80700000.0
2009-09-17 03:39:00,85.28,85.28,85.27,85.27,50500000.0
2009-09-17 03:40:00,85.29,85.29,85.27,85.29,78200000.0
2009-09-17 03:41:00,85.295,85.31,85.29,85.305,61900000.0
2009-09-17 03:42:00,85.305,85.315,85.3,85.3,106700000.0
2009-09-17 03:43:00,85.281,85.281,85.276,85.277,9900000.0
2009-09-17 03:44:00,85.295,85.295,85.29,85.29,9900000.0
2009-09-17 03:45:00,85.29,85.295,85.29,85.29,30600000.0
2009-09-17 03:46:00,85.285,85.3,85.285,85.3,27500000.0
2009-09-17 03:47:00,85.295,85.34,85.295,85.33,162600000.0
2009-09-17 03:48:00,85.325,85.36,85.325,85.325,120100000.0
2009-09-17 03:49:00,85.33,85.36,85.325,85.36,78300000.0
2009-09-17 03:50:00,85.36,85.395,85.36,85.38,353000000.0
2009-09-17 03:51:00,85.38,85.38,85.37,85.37,150300000.0
2009-09-17 03:52:00,85.37,85.37,85.345,85.345,119300000.0
2009-09-17 03:53:00,85.345,85.345,85.325,85.34,151700000.0
2009-09-17 03:54:00,85.335,85.34,85.335,85.335,135900000.0
2009-09-17 03:55:00,85.335,85.335,85.32,85.325,150600000.0
2009-09-17 03:56:00,85.325,85.345,85.325,85.33,139400000.0
2009-09-17 03:57:00,85.335,85.355,85.325,85.325,110600000.0
2009-09-17 03:58:00,85.32,85.345,85.32,85.345,46400000.0
2009-09-17 03:59:00,85.34,85.34,85.335,85.34,55300000.0
2009-09-17 04:00:00,85.345,85.355,85.33,85.345,150900000.0
2009-09-17 04:01:00,85.345,85.35,85.335,85.345,60500000.0
2009-09-17 04:02:00,85.365,85.39,85.355,85.39,80400000.0
2009-09-17 04:03:00,85.395,85.405,85.375,85.38,181200000.0
2009-09-17 04:04:00,85.385,85.385,85.365,85.365,109900000.0
2009-09-17 04:05:00,85.365,85.38,85.365,85.37,34000000.0
2009-09-17 04:06:00,85.365,85.38,85.365,85.365,33600000.0
2009-09-17 04:07:00,85.36,85.38,85.36,85.38,93700000.0
2009-09-17 04:08:00,85.38,85.405,85.37,85.405,111300000.0
2009-09-17 04:09:00,85.405,85.425,85.405,85.425,99900000.0
2009-09-17 04:10:00,85.425,85.43,85.415,85.42,118100000.0
2009-09-17 04:11:00,85.42,85.42,85.415,85.415,45200000.0
2009-09-17 04:12:00,85.415,85.415,85.405,85.415,123600000.0
2009-09-17 04:13:00,85.415,85.425,85.415,85.415,143700000.0
2009-09-17 04:14:00,85.42,85.445,85.42,85.435,338700000.0
2009-09-17 04:15:00,85.435,85.455,85.435,85.455,113800000.0
2009-09-17 04:16:00,85.465,85.48,85.46,85.475,213300000.0
2009-09-17 04:17:00,85.475,85.485,85.465,85.485,222700000.0
2009-09-17 04:18:00,85.485,85.5,85.475,85.475,117400000.0
2009-09-17 04:19:00,85.475,85.51,85.475,85.485,159100000.0
2009-09-17 04:20:00,85.485,85.485,85.475,85.475,138200000.0
2009-09-17 04:21:00,85.475,85.495,85.475,85.485,103800000.0
2009-09-17 04:22:00,85.485,85.495,85.475,85.495,61600000.0
2009-09-17 04:23:00,85.485,85.495,85.485,85.485,48600000.0
2009-09-17 04:24:00,85.485,85.485,85.46,85.465,123800000.0
2009-09-17 04:25:00,85.465,85.47,85.46,85.46,69200000.0
2009-09-17 04:26:00,85.46,85.47,85.46,85.46,49300000.0
2009-09-17 04:27:00,85.465,85.475,85.46,85.47,50300000.0
2009-09-17 04:28:00,85.465,85.49,85.465,85.49,158600000.0
2009-09-17 04:29:00,85.485,85.49,85.475,85.485,84800000.0
2009-09-17 04:30:00,85.49,85.49,85.49,85.49,3200000.0
2009-09-17 04:31:00,85.49,85.505,85.49,85.495,25900000.0
2009-09-17 04:32:00,85.505,85.515,85.5,85.505,30400000.0
2009-09-17 04:33:00,85.495,85.5,85.485,85.5,94100000.0
2009-09-17 04:34:00,85.495,85.525,85.495,85.515,184700000.0
2009-09-17 04:35:00,85.515,85.515,85.485,85.5,52300000.0
2009-09-17 04:36:00,85.495,85.495,85.48,85.48,32200000.0
2009-09-17 04:37:00,85.475,85.48,85.47,85.475,54700000.0
2009-09-17 04:38:00,85.485,85.49,85.47,85.475,133900000.0
2009-09-17 04:39:00,85.475,85.475,85.455,85.455,182100000.0
2009-09-17 04:40:00,85.455,85.475,85.455,85.475,30500000.0
2009-09-17 04:41:00,85.475,85.475,85.475,85.475,24400000.0
2009-09-17 04:42:00,85.448,85.449,85.448,85.449,4800000.0
2009-09-17 04:43:00,85.485,85.485,85.475,85.475,4800000.0
2009-09-17 04:44:00,85.475,85.475,85.47,85.47,16000000.0
2009-09-17 04:45:00,85.465,85.475,85.46,85.465,29700000.0
2009-09-17 04:46:00,85.465,85.465,85.455,85.455,61500000.0
2009-09-17 04:47:00,85.46,85.46,85.455,85.46,78800000.0
2009-09-17 04:48:00,85.46,85.46,85.415,85.415,135400000.0
2009-09-17 04:49:00,85.415,85.415,85.405,85.405,94800000.0
2009-09-17 04:50:00,85.405,85.415,85.405,85.41,93800000.0
2009-09-17 04:51:00,85.405,85.445,85.405,85.44,82800000.0
2009-09-17 04:52:00,85.445,85.445,85.435,85.435,16000000.0
2009-09-17 04:53:00,85.435,85.46,85.435,85.46,39500000.0
2009-09-17 04:54:00,85.46,85.46,85.45,85.45,13100000.0
2009-09-17 04:55:00,85.45,85.45,85.42,85.435,94200000.0
2009-09-17 04:56:00,85.435,85.435,85.415,85.43,333100000.0
2009-09-17 04:57:00,85.43,85.435,85.41,85.415,44900000.0
2009-09-17 04:58:00,85.415,85.43,85.405,85.43,60400000.0
2009-09-17 04:59:00,85.42,85.42,85.395,85.405,105200000.0
2009-09-17 05:00:00,85.405,85.405,85.39,85.395,48700000.0
2009-09-17 05:01:00,85.395,85.405,85.395,85.405,23600000.0
2009-09-17 05:02:00,85.405,85.425,85.405,85.425,151200000.0
2009-09-17 05:03:00,85.435,85.435,85.42,85.42,20900000.0
2009-09-17 05:04:00,85.42,85.425,85.395,85.395,93400000.0
2009-09-17 05:05:00,85.4,85.405,85.395,85.405,129600000.0
2009-09-17 05:06:00,85.405,85.405,85.395,85.4,36200000.0
2009-09-17 05:07:00,85.395,85.395,85.395,85.395,20300000.0
2009-09-17 05:08:00,85.395,85.395,85.395,85.395,56300000.0
2009-09-17 05:09:00,85.395,85.395,85.39,85.395,100200000.0
2009-09-17 05:10:00,85.395,85.405,85.395,85.405,29600000.0
2009-09-17 05:11:00,85.405,85.425,85.405,85.415,116500000.0
2009-09-17 05:12:00,85.41,85.415,85.405,85.405,36800000.0
2009-09-17 05:13:00,85.405,85.415,85.405,85.415,34600000.0
2009-09-17 05:14:00,85.415,85.42,85.415,85.42,84300000.0
2009-09-17 05:15:00,85.42,85.42,85.415,85.415,99800000.0
2009-09-17 05:16:00,85.415,85.415,85.405,85.405,103200000.0
2009-09-17 05:17:00,85.405,85.405,85.38,85.385,171100000.0
2009-09-17 05:18:00,85.385,85.395,85.355,85.37,50500000.0
2009-09-17 05:19:00,85.37,85.37,85.36,85.365,24000000.0
2009-09-17 05:20:00,85.36,85.385,85.36,85.375,30100000.0
2009-09-17 05:21:00,85.37,85.37,85.365,85.365,34900000.0
2009-09-17 05:22:00,85.375,85.375,85.36,85.36,32000000.0
2009-09-17 05:23:00,85.365,85.365,85.355,85.36,28400000.0
2009-09-17 05:24:00,85.36,85.37,85.36,85.37,13100000.0
2009-09-17 05:25:00,85.37,85.385,85.37,85.38,17600000.0
2009-09-17 05:26:00,85.385,85.4,85.375,85.38,33600000.0
2009-09-17 05:27:00,85.38,85.38,85.365,85.375,147900000.0
2009-09-17 05:28:00,85.375,85.38,85.375,85.375,44300000.0
2009-09-17 05:29:00,85.375,85.375,85.365,85.37,52500000.0
2009-09-17 05:30:00,85.365,85.365,85.355,85.355,29100000.0
2009-09-17 05:31:00,85.355,85.365,85.355,85.365,78200000.0
2009-09-17 05:32:00,85.365,85.365,85.355,85.355,94600000.0
2009-09-17 05:33:00,85.355,85.38,85.355,85.375,117800000.0
2009-09-17 05:34:00,85.375,85.39,85.37,85.385,218000000.0
2009-09-17 05:35:00,85.385,85.425,85.385,85.415,287300000.0
2009-09-17 05:36:00,85.415,85.415,85.41,85.415,191300000.0
2009-09-17 05:37:00,85.415,85.42,85.395,85.395,173100000.0
2009-09-17 05:38:00,85.4,85.405,85.385,85.4,89900000.0
2009-09-17 05:39:00,85.4,85.415,85.395,85.395,190700000.0
2009-09-17 05:40:00,85.395,85.425,85.395,85.42,191400000.0
2009-09-17 05:41:00,85.42,85.425,85.405,85.42,165700000.0
2009-09-17 05:42:00,85.42,85.42,85.415,85.415,112600000.0
2009-09-17 05:43:00,85.415,85.435,85.415,85.42,216000000.0
2009-09-17 05:44:00,85.425,85.43,85.425,85.425,104800000.0
2009-09-17 05:45:00,85.43,85.435,85.415,85.42,135500000.0
2009-09-17 05:46:00,85.42,85.425,85.4,85.4,105600000.0
2009-09-17 05:47:00,85.4,85.4,85.395,85.395,48400000.0
2009-09-17 05:48:00,85.395,85.395,85.385,85.385,46500000.0
2009-09-17 05:49:00,85.385,85.4,85.385,85.385,169700000.0
2009-09-17 05:50:00,85.385,85.385,85.385,85.385,32400000.0
2009-09-17 05:51:00,85.385,85.385,85.385,85.385,24200000.0
2009-09-17 05:52:00,85.385,85.385,85.385,85.385,40500000.0
2009-09-17 05:53:00,85.385,85.385,85.385,85.385,16300000.0
2009-09-17 05:54:00,85.385,85.385,85.385,85.385,97100000.0
2009-09-17 05:55:00,85.385,85.385,85.375,85.375,133400000.0
2009-09-17 05:56:00,85.375,85.39,85.375,85.385,215900000.0
2009-09-17 05:57:00,85.38,85.38,85.38,85.38,19100000.0
2009-09-17 05:58:00,85.38,85.38,85.375,85.375,6400000.0
2009-09-17 05:59:00,85.375,85.375,85.375,85.375,14600000.0
2009-09-17 06:00:00,85.375,85.385,85.375,85.385,38700000.0
2009-09-17 06:01:00,85.385,85.39,85.385,85.385,152400000.0
2009-09-17 06:02:00,85.385,85.395,85.385,85.385,229700000.0
2009-09-17 06:03:00,85.385,85.39,85.385,85.385,139900000.0
2009-09-17 06:04:00,85.385,85.385,85.385,85.385,11300000.0
2009-09-17 06:05:00,85.385,85.385,85.375,85.38,333300000.0
2009-09-17 06:06:00,85.385,85.385,85.365,85.365,240400000.0
2009-09-17 06:07:00,85.37,85.375,85.355,85.365,107100000.0
2009-09-17 06:08:00,85.365,85.375,85.355,85.355,74600000.0
2009-09-17 06:09:00,85.355,85.365,85.355,85.365,16400000.0
2009-09-17 06:10:00,85.365,85.365,85.355,85.355,90600000.0
2009-09-17 06:11:00,85.355,85.355,85.34,85.35,105700000.0
2009-09-17 06:12:00,85.345,85.355,85.345,85.355,120000000.0
2009-09-17 06:13:00,85.355,85.36,85.35,85.355,159700000.0
2009-09-17 06:14:00,85.355,85.36,85.315,85.355,343000000.0
2009-09-17 06:15:00,85.36,85.38,85.335,85.365,311400000.0
2009-09-17 06:16:00,85.365,85.38,85.365,85.37,119200000.0
2009-09-17 06:17:00,85.37,85.395,85.345,85.39,316100000.0
2009-09-17 06:18:00,85.39,85.42,85.375,85.385,306300000.0
2009-09-17 06:19:00,85.385,85.41,85.385,85.41,178900000.0
2009-09-17 06:20:00,85.405,85.405,85.4,85.4,53300000.0
2009-09-17 06:21:00,85.4,85.4,85.395,85.4,35800000.0
2009-09-17 06:22:00,85.4,85.4,85.395,85.4,34100000.0
2009-09-17 06:23:00,85.4,85.4,85.4,85.4,15100000.0
2009-09-17 06:24:00,85.4,85.4,85.4,85.4,21000000.0
2009-09-17 06:25:00,85.4,85.425,85.4,85.415,37200000.0
2009-09-17 06:26:00,85.398,85.401,85.398,85.4,125300000.0
2009-09-17 06:27:00,85.415,85.425,85.415,85.425,125300000.0
2009-09-17 06:28:00,85.425,85.425,85.415,85.415,29700000.0
2009-09-17 06:29:00,85.405,85.405,85.405,85.405,8000000.0
2009-09-17 06:30:00,85.405,85.415,85.385,85.415,137300000.0
2009-09-17 06:31:00,85.41,85.41,85.4,85.405,60500000.0
2009-09-17 06:32:00,85.405,85.435,85.405,85.43,154300000.0
2009-09-17 06:33:00,85.43,85.43,85.395,85.395,182300000.0
2009-09-17 06:34:00,85.405,85.405,85.405,85.405,6400000.0
2009-09-17 06:35:00,85.405,85.415,85.405,85.405,90900000.0
2009-09-17 06:36:00,85.405,85.405,85.405,85.405,28500000.0
2009-09-17 06:37:00,85.405,85.405,85.405,85.405,84000000.0
2009-09-17 06:38:00,85.405,85.41,85.395,85.405,85500000.0
2009-09-17 06:39:00,85.395,85.4,85.35,85.355,109700000.0
2009-09-17 06:40:00,85.355,85.38,85.345,85.38,190000000.0
2009-09-17 06:41:00,85.38,85.39,85.38,85.39,22400000.0
2009-09-17 06:42:00,85.385,85.415,85.385,85.415,100100000.0
2009-09-17 06:43:00,85.41,85.42,85.405,85.415,176100000.0
2009-09-17 06:44:00,85.41,85.425,85.405,85.425,156700000.0
2009-09-17 06:45:00,85.42,85.425,85.405,85.405,150800000.0
2009-09-17 06:46:00,85.405,85.415,85.405,85.415,229300000.0
2009-09-17 06:47:00,85.41,85.415,85.405,85.415,104100000.0
2009-09-17 06:48:00,85.415,85.415,85.4,85.4,106400000.0
2009-09-17 06:49:00,85.4,85.41,85.395,85.405,117100000.0
2009-09-17 06:50:00,85.405,85.405,85.39,85.4,90900000.0
2009-09-17 06:51:00,85.4,85.4,85.38,85.39,66100000.0
2009-09-17 06:52:00,85.39,85.39,85.385,85.39,118600000.0
2009-09-17 06:53:00,85.39,85.405,85.39,85.39,113600000.0
2009-09-17 06:54:00,85.4,85.45,85.4,85.44,80000000.0
2009-09-17 06:55:00,85.44,85.44,85.42,85.425,91900000.0
2009-09-17 06:56:00,85.425,85.435,85.425,85.435,31000000.0
2009-09-17 06:57:00,85.435,85.435,85.43,85.435,21200000.0
2009-09-17 06:58:00,85.435,85.44,85.43,85.44,44100000.0
2009-09-17 06:59:00,85.445,85.445,85.43,85.435,35300000.0
2009-09-17 07:00:00,85.445,85.445,85.435,85.44,70600000.0
2009-09-17 07:01:00,85.44,85.47,85.44,85.465,60500000.0
2009-09-17 07:02:00,85.46,85.475,85.46,85.465,83700000.0
2009-09-17 07:03:00,85.47,85.475,85.465,85.47,29700000.0
2009-09-17 07:04:00,85.465,85.47,85.465,85.465,21000000.0
2009-09-17 07:05:00,85.47,85.47,85.46,85.47,66300000.0
2009-09-17 07:06:00,85.47,85.49,85.455,85.48,144000000.0
2009-09-17 07:07:00,85.48,85.515,85.48,85.5,127300000.0
2009-09-17 07:08:00,85.505,85.505,85.495,85.5,158400000.0
2009-09-17 07:09:00,85.49,85.5,85.49,85.495,12100000.0
2009-09-17 07:10:00,85.49,85.5,85.49,85.5,57500000.0
2009-09-17 07:11:00,85.5,85.505,85.5,85.505,62500000.0
2009-09-17 07:12:00,85.505,85.505,85.495,85.505,46900000.0
2009-09-17 07:13:00,85.505,85.515,85.48,85.49,52600000.0
2009-09-17 07:14:00,85.49,85.505,85.49,85.505,19800000.0
2009-09-17 07:15:00,85.5,85.5,85.5,85.5,4100000.0
2009-09-17 07:16:00,85.495,85.5,85.495,85.495,17700000.0
2009-09-17 07:17:00,85.495,85.5,85.49,85.5,19300000.0
2009-09-17 07:18:00,85.495,85.495,85.495,85.495,17100000.0
2009-09-17 07:19:00,85.495,85.495,85.475,85.48,47600000.0
2009-09-17 07:20:00,85.475,85.48,85.475,85.48,4500000.0
2009-09-17 07:21:00,85.475,85.475,85.475,85.475,9700000.0
2009-09-17 07:22:00,85.475,85.48,85.47,85.475,41000000.0
2009-09-17 07:23:00,85.475,85.475,85.465,85.47,63900000.0
2009-09-17 07:24:00,85.47,85.48,85.47,85.47,37700000.0
2009-09-17 07:25:00,85.47,85.505,85.465,85.5,39400000.0
2009-09-17 07:26:00,85.5,85.51,85.495,85.51,121900000.0
2009-09-17 07:27:00,85.505,85.53,85.5,85.515,212800000.0
2009-09-17 07:28:00,85.525,85.525,85.515,85.515,236200000.0
2009-09-17 07:29:00,85.52,85.53,85.485,85.485,182500000.0
2009-09-17 07:30:00,85.485,85.51,85.485,85.49,276600000.0
2009-09-17 07:31:00,85.49,85.515,85.485,85.505,211900000.0
2009-09-17 07:32:00,85.505,85.51,85.475,85.505,134300000.0
2009-09-17 07:33:00,85.505,85.54,85.505,85.53,89900000.0
2009-09-17 07:34:00,85.53,85.555,85.52,85.545,187400000.0
2009-09-17 07:35:00,85.545,85.55,85.525,85.535,180700000.0
2009-09-17 07:36:00,85.535,85.54,85.515,85.515,114500000.0
2009-09-17 07:37:00,85.51,85.51,85.495,85.495,160700000.0
2009-09-17 07:38:00,85.495,85.495,85.485,85.485,178300000.0
2009-09-17 07:39:00,85.49,85.495,85.46,85.485,281300000.0
2009-09-17 07:40:00,85.485,85.505,85.485,85.5,148700000.0
2009-09-17 07:41:00,85.505,85.51,85.505,85.505,73200000.0
2009-09-17 07:42:00,85.505,85.53,85.505,85.525,164200000.0
2009-09-17 07:43:00,85.53,85.58,85.53,85.56,264700000.0
2009-09-17 07:44:00,85.56,85.57,85.53,85.535,183300000.0
2009-09-17 07:45:00,85.53,85.59,85.525,85.59,331700000.0
2009-09-17 07:46:00,85.585,85.635,85.585,85.615,242100000.0
2009-09-17 07:47:00,85.615,85.625,85.57,85.58,246700000.0
2009-09-17 07:48:00,85.575,85.585,85.565,85.585,235000000.0
2009-09-17 07:49:00,85.585,85.645,85.58,85.645,115000000.0
2009-09-17 07:50:00,85.655,85.84,85.645,85.74,547000000.0
2009-09-17 07:51:00,85.745,85.755,85.72,85.74,273800000.0
2009-09-17 07:52:00,85.735,85.825,85.735,85.81,457000000.0
2009-09-17 07:53:00,85.81,85.815,85.785,85.795,296800000.0
2009-09-17 07:54:00,85.78,85.785,85.72,85.73,364200000.0
2009-09-17 07:55:00,85.73,85.775,85.72,85.75,310700000.0
2009-09-17 07:56:00,85.745,85.755,85.72,85.73,271200000.0
2009-09-17 07:57:00,85.725,85.735,85.715,85.735,89400000.0
2009-09-17 07:58:00,85.735,85.735,85.68,85.7,200500000.0
2009-09-17 07:59:00,85.695,85.71,85.675,85.71,268400000.0
2009-09-17 08:00:00,85.71,85.76,85.705,85.735,336400000.0
2009-09-17 08:01:00,85.735,85.735,85.695,85.695,382200000.0
2009-09-17 08:02:00,85.695,85.695,85.685,85.69,115500000.0
2009-09-17 08:03:00,85.695,85.695,85.665,85.675,241200000.0
2009-09-17 08:04:00,85.67,85.675,85.655,85.655,126100000.0
2009-09-17 08:05:00,85.65,85.66,85.635,85.635,331300000.0
2009-09-17 08:06:00,85.635,85.68,85.635,85.68,288800000.0
2009-09-17 08:07:00,85.685,85.76,85.685,85.75,263500000.0
2009-09-17 08:08:00,85.745,85.745,85.67,85.67,170400000.0
2009-09-17 08:09:00,85.675,85.75,85.675,85.75,268800000.0
2009-09-17 08:10:00,85.75,85.75,85.72,85.735,180500000.0
2009-09-17 08:11:00,85.755,85.765,85.74,85.765,194600000.0
2009-09-17 08:12:00,85.765,85.785,85.765,85.77,122700000.0
2009-09-17 08:13:00,85.77,85.77,85.755,85.76,64100000.0
2009-09-17 08:14:00,85.76,85.76,85.74,85.755,83900000.0
2009-09-17 08:15:00,85.755,85.79,85.755,85.775,265600000.0
2009-09-17 08:16:00,85.775,85.775,85.765,85.765,197300000.0
2009-09-17 08:17:00,85.765,85.785,85.755,85.785,200700000.0
2009-09-17 08:18:00,85.785,85.79,85.78,85.78,113300000.0
2009-09-17 08:19:00,85.775,85.805,85.775,85.79,131200000.0
2009-09-17 08:20:00,85.79,85.79,85.735,85.745,302500000.0
2009-09-17 08:21:00,85.74,85.79,85.73,85.775,293300000.0
2009-09-17 08:22:00,85.77,85.775,85.74,85.745,349900000.0
2009-09-17 08:23:00,85.745,85.75,85.67,85.675,508800000.0
2009-09-17 08:24:00,85.675,85.675,85.625,85.635,381500000.0
2009-09-17 08:25:00,85.635,85.71,85.635,85.71,273200000.0
2009-09-17 08:26:00,85.705,85.705,85.7,85.7,77900000.0
2009-09-17 08:27:00,85.705,85.705,85.645,85.645,240200000.0
2009-09-17 08:28:00,85.645,85.65,85.615,85.62,392500000.0
2009-09-17 08:29:00,85.63,85.635,85.595,85.635,334600000.0
2009-09-17 08:30:00,85.635,85.645,85.625,85.625,525200000.0
2009-09-17 08:31:00,85.635,85.685,85.635,85.67,231100000.0
2009-09-17 08:32:00,85.67,85.67,85.64,85.645,613400000.0
2009-09-17 08:33:00,85.645,85.655,85.635,85.645,501599999.0
2009-09-17 08:34:00,85.645,85.645,85.595,85.61,388300000.0
2009-09-17 08:35:00,85.615,85.62,85.59,85.595,304700000.0
2009-09-17 08:36:00,85.605,85.625,85.605,85.62,346000000.0
2009-09-17 08:37:00,85.62,85.62,85.58,85.6,315000000.0
2009-09-17 08:38:00,85.6,85.6,85.585,85.59,103100000.0
2009-09-17 08:39:00,85.585,85.585,85.56,85.575,298200000.0
2009-09-17 08:40:00,85.575,85.605,85.575,85.575,236300000.0
2009-09-17 08:41:00,85.575,85.6,85.565,85.595,444400000.0
2009-09-17 08:42:00,85.595,85.625,85.585,85.625,393800000.0
2009-09-17 08:43:00,85.625,85.63,85.595,85.605,186300000.0
2009-09-17 08:44:00,85.61,85.63,85.6,85.63,325000000.0
2009-09-17 08:45:00,85.63,85.65,85.585,85.595,322000000.0
2009-09-17 08:46:00,85.6,85.635,85.6,85.63,284200000.0
2009-09-17 08:47:00,85.64,85.645,85.635,85.645,250100000.0
2009-09-17 08:48:00,85.645,85.645,85.645,85.645,7900000.0
2009-09-17 08:49:00,85.64,85.645,85.625,85.625,257300000.0
2009-09-17 08:50:00,85.625,85.655,85.62,85.64,335300000.0
2009-09-17 08:51:00,85.64,85.655,85.62,85.625,319100000.0
2009-09-17 08:52:00,85.625,85.64,85.625,85.625,115400000.0
2009-09-17 08:53:00,85.625,85.655,85.625,85.645,96700000.0
2009-09-17 08:54:00,85.64,85.645,85.62,85.625,253000000.0
2009-09-17 08:55:00,85.635,85.65,85.635,85.645,254900000.0
2009-09-17 08:56:00,85.65,85.65,85.605,85.615,348100000.0
2009-09-17 08:57:00,85.615,85.64,85.61,85.63,337400000.0
2009-09-17 08:58:00,85.63,85.63,85.56,85.56,393600000.0
2009-09-17 08:59:00,85.56,85.595,85.545,85.55,365100000.0
2009-09-17 09:00:00,85.55,85.57,85.505,85.505,661500000.0
2009-09-17 09:01:00,85.505,85.545,85.5,85.505,538000000.0
2009-09-17 09:02:00,85.515,85.53,85.505,85.53,364700000.0
2009-09-17 09:03:00,85.53,85.565,85.53,85.565,343100000.0
2009-09-17 09:04:00,85.565,85.58,85.54,85.55,589400000.0
2009-09-17 09:05:00,85.555,85.585,85.555,85.585,558800000.0
2009-09-17 09:06:00,85.59,85.595,85.575,85.58,396500000.0
2009-09-17 09:07:00,85.58,85.58,85.57,85.58,160500000.0
2009-09-17 09:08:00,85.58,85.595,85.575,85.585,288100000.0
2009-09-17 09:09:00,85.58,85.58,85.555,85.57,506900000.0
2009-09-17 09:10:00,85.57,85.575,85.535,85.545,227900000.0
2009-09-17 09:11:00,85.545,85.545,85.51,85.52,292300000.0
2009-09-17 09:12:00,85.52,85.53,85.495,85.495,171500000.0
2009-09-17 09:13:00,85.5,85.525,85.495,85.52,452000000.0
2009-09-17 09:14:00,85.52,85.56,85.52,85.54,487900000.0
2009-09-17 09:15:00,85.54,85.59,85.54,85.59,305100000.0
2009-09-17 09:16:00,85.585,85.585,85.57,85.58,178600000.0
2009-09-17 09:17:00,85.58,85.58,85.565,85.57,454800000.0
2009-09-17 09:18:00,85.57,85.575,85.56,85.57,254100000.0
2009-09-17 09:19:00,85.57,85.595,85.555,85.58,405000000.0
2009-09-17 09:20:00,85.58,85.585,85.57,85.58,413300000.0
2009-09-17 09:21:00,85.58,85.595,85.575,85.595,237200000.0
2009-09-17 09:22:00,85.59,85.6,85.565,85.59,570500000.0
2009-09-17 09:23:00,85.59,85.59,85.565,85.58,280900000.0
2009-09-17 09:24:00,85.58,85.58,85.555,85.56,292800000.0
2009-09-17 09:25:00,85.555,85.565,85.555,85.565,158600000.0
2009-09-17 09:26:00,85.565,85.565,85.545,85.55,130200000.0
2009-09-17 09:27:00,85.545,85.555,85.44,85.44,549500000.0
2009-09-17 09:28:00,85.44,85.465,85.36,85.395,555200000.0
2009-09-17 09:29:00,85.395,85.395,85.28,85.305,664200000.0
2009-09-17 09:30:00,85.305,85.305,85.22,85.265,772900001.0
2009-09-17 09:31:00,85.27,85.365,85.27,85.36,616500000.0
2009-09-17 09:32:00,85.355,85.365,85.335,85.34,479700000.0
2009-09-17 09:33:00,85.34,85.34,85.25,85.275,576300000.0
2009-09-17 09:34:00,85.275,85.315,85.265,85.31,441100000.0
2009-09-17 09:35:00,85.31,85.33,85.285,85.32,559700000.0
2009-09-17 09:36:00,85.315,85.34,85.295,85.335,660100001.0
2009-09-17 09:37:00,85.335,85.345,85.32,85.335,337900000.0
2009-09-17 09:38:00,85.335,85.34,85.315,85.315,491800000.0
2009-09-17 09:39:00,85.315,85.325,85.27,85.315,477300000.0
2009-09-17 09:40:00,85.315,85.35,85.31,85.31,596500000.0
2009-09-17 09:41:00,85.31,85.345,85.3,85.325,521700001.0
2009-09-17 09:42:00,85.33,85.35,85.325,85.34,371800000.0
2009-09-17 09:43:00,85.34,85.36,85.315,85.32,452900000.0
2009-09-17 09:44:00,85.32,85.335,85.31,85.335,353600000.0
2009-09-17 09:45:00,85.335,85.35,85.3,85.32,304300000.0
2009-09-17 09:46:00,85.325,85.325,85.315,85.325,171100000.0
2009-09-17 09:47:00,85.325,85.33,85.275,85.325,524400000.0
2009-09-17 09:48:00,85.325,85.34,85.25,85.255,376100000.0
2009-09-17 09:49:00,85.26,85.29,85.255,85.285,449999999.0
2009-09-17 09:50:00,85.285,85.3,85.28,85.28,97400000.0
2009-09-17 09:51:00,85.28,85.285,85.22,85.245,407300000.0
2009-09-17 09:52:00,85.245,85.255,85.215,85.215,568199998.0
2009-09-17 09:53:00,85.22,85.25,85.2,85.235,341600000.0
2009-09-17 09:54:00,85.235,85.245,85.23,85.235,410700000.0
2009-09-17 09:55:00,85.235,85.25,85.22,85.245,385500000.0
2009-09-17 09:56:00,85.245,85.255,85.24,85.245,225200000.0
2009-09-17 09:57:00,85.245,85.285,85.24,85.28,233500000.0
2009-09-17 09:58:00,85.285,85.32,85.285,85.305,170900000.0
2009-09-17 09:59:00,85.305,85.315,85.285,85.29,463200000.0
2009-09-17 10:00:00,85.29,85.335,85.28,85.33,422900000.0
2009-09-17 10:01:00,85.33,85.355,85.285,85.285,455700001.0
2009-09-17 10:02:00,85.29,85.335,85.29,85.325,334800000.0
2009-09-17 10:03:00,85.33,85.33,85.32,85.32,156800000.0
2009-09-17 10:04:00,85.325,85.34,85.32,85.34,178600000.0
2009-09-17 10:05:00,85.345,85.345,85.3,85.325,339000000.0
2009-09-17 10:06:00,85.325,85.325,85.29,85.29,290700000.0
2009-09-17 10:07:00,85.295,85.32,85.295,85.3,146200000.0
2009-09-17 10:08:00,85.305,85.305,85.3,85.3,220100000.0
2009-09-17 10:09:00,85.3,85.31,85.29,85.29,158700000.0
2009-09-17 10:10:00,85.29,85.31,85.29,85.3,87700000.0
2009-09-17 10:11:00,85.3,85.335,85.3,85.325,279400000.0
2009-09-17 10:12:00,85.325,85.365,85.31,85.365,257200000.0
2009-09-17 10:13:00,85.365,85.365,85.335,85.355,222200000.0
2009-09-17 10:14:00,85.36,85.39,85.35,85.375,268700000.0
2009-09-17 10:15:00,85.37,85.375,85.355,85.365,211000000.0
2009-09-17 10:16:00,85.365,85.39,85.36,85.39,366100000.0
2009-09-17 10:17:00,85.385,85.385,85.345,85.345,201800000.0
2009-09-17 10:18:00,85.345,85.35,85.345,85.35,146200000.0
2009-09-17 10:19:00,85.35,85.37,85.35,85.355,215100000.0
2009-09-17 10:20:00,85.355,85.355,85.335,85.34,252700000.0
2009-09-17 10:21:00,85.34,85.35,85.335,85.345,349600000.0
2009-09-17 10:22:00,85.345,85.35,85.33,85.33,213700000.0
2009-09-17 10:23:00,85.33,85.335,85.3,85.3,316100000.0
2009-09-17 10:24:00,85.3,85.315,85.3,85.315,296700000.0
2009-09-17 10:25:00,85.315,85.315,85.275,85.28,305600000.0
2009-09-17 10:26:00,85.28,85.3,85.275,85.275,298600000.0
2009-09-17 10:27:00,85.275,85.28,85.245,85.25,295400000.0
2009-09-17 10:28:00,85.25,85.26,85.245,85.255,128800000.0
2009-09-17 10:29:00,85.255,85.27,85.245,85.25,222700000.0
2009-09-17 10:30:00,85.25,85.25,85.24,85.24,196400000.0
2009-09-17 10:31:00,85.245,85.245,85.175,85.23,401700000.0
2009-09-17 10:32:00,85.23,85.305,85.225,85.295,448700000.0
2009-09-17 10:33:00,85.3,85.32,85.27,85.305,405100000.0
2009-09-17 10:34:00,85.305,85.355,85.3,85.35,398200000.0
2009-09-17 10:35:00,85.345,85.35,85.295,85.33,427400000.0
2009-09-17 10:36:00,85.33,85.35,85.325,85.345,501900000.0
2009-09-17 10:37:00,85.345,85.38,85.34,85.37,467100000.0
2009-09-17 10:38:00,85.365,85.365,85.32,85.325,257000000.0
2009-09-17 10:39:00,85.325,85.325,85.315,85.315,190900000.0
2009-09-17 10:40:00,85.315,85.32,85.315,85.315,139900000.0
2009-09-17 10:41:00,85.32,85.335,85.315,85.32,240300000.0
2009-09-17 10:42:00,85.32,85.335,85.31,85.335,224200000.0
2009-09-17 10:43:00,85.33,85.39,85.325,85.385,357300000.0
2009-09-17 10:44:00,85.385,85.43,85.385,85.415,253300000.0
2009-09-17 10:45:00,85.42,85.46,85.4,85.4,430500000.0
2009-09-17 10:46:00,85.4,85.4,85.36,85.375,343100000.0
2009-09-17 10:47:00,85.38,85.385,85.37,85.375,465400000.0
2009-09-17 10:48:00,85.375,85.38,85.315,85.325,495600000.0
2009-09-17 10:49:00,85.325,85.35,85.32,85.345,364200000.0
2009-09-17 10:50:00,85.345,85.36,85.34,85.355,95900000.0
2009-09-17 10:51:00,85.35,85.35,85.315,85.335,235800000.0
2009-09-17 10:52:00,85.335,85.34,85.32,85.33,359900000.0
2009-09-17 10:53:00,85.335,85.37,85.335,85.365,261200000.0
2009-09-17 10:54:00,85.365,85.395,85.365,85.395,225000000.0
2009-09-17 10:55:00,85.395,85.41,85.375,85.41,275200000.0
2009-09-17 10:56:00,85.415,85.475,85.405,85.44,183700000.0
2009-09-17 10:57:00,85.445,85.47,85.44,85.46,392700000.0
2009-09-17 10:58:00,85.46,85.465,85.425,85.445,317400000.0
2009-09-17 10:59:00,85.45,85.455,85.335,85.345,318500000.0
2009-09-17 11:00:00,85.335,85.385,85.325,85.38,157500000.0
2009-09-17 11:01:00,85.375,85.405,85.375,85.39,375400000.0
2009-09-17 11:02:00,85.39,85.415,85.39,85.405,201000000.0
2009-09-17 11:03:00,85.405,85.425,85.405,85.425,165200000.0
2009-09-17 11:04:00,85.42,85.425,85.405,85.405,256000000.0
2009-09-17 11:05:00,85.405,85.405,85.38,85.385,139000000.0
2009-09-17 11:06:00,85.38,85.395,85.38,85.395,285500000.0
2009-09-17 11:07:00,85.395,85.405,85.395,85.405,194000000.0
2009-09-17 11:08:00,85.405,85.425,85.395,85.42,247800000.0
2009-09-17 11:09:00,85.415,85.43,85.395,85.395,369500000.0
2009-09-17 11:10:00,85.395,85.41,85.375,85.4,309700000.0
2009-09-17 11:11:00,85.4,85.4,85.38,85.385,210300000.0
2009-09-17 11:12:00,85.385,85.395,85.37,85.385,311500000.0
2009-09-17 11:13:00,85.38,85.395,85.37,85.38,362400000.0
2009-09-17 11:14:00,85.38,85.38,85.36,85.38,186300000.0
2009-09-17 11:15:00,85.38,85.38,85.375,85.38,229600000.0
2009-09-17 11:16:00,85.38,85.4,85.38,85.4,148400000.0
2009-09-17 11:17:00,85.395,85.4,85.365,85.37,165200000.0
2009-09-17 11:18:00,85.37,85.38,85.365,85.365,259800000.0
2009-09-17 11:19:00,85.365,85.39,85.36,85.385,485400000.0
2009-09-17 11:20:00,85.385,85.385,85.375,85.375,127200000.0
2009-09-17 11:21:00,85.375,85.385,85.365,85.365,387100000.0
2009-09-17 11:22:00,85.365,85.38,85.36,85.375,215400000.0
2009-09-17 11:23:00,85.375,85.4,85.375,85.375,122800000.0
2009-09-17 11:24:00,85.375,85.385,85.365,85.37,178399999.0
2009-09-17 11:25:00,85.375,85.385,85.37,85.375,37700000.0
2009-09-17 11:26:00,85.375,85.385,85.36,85.36,322200000.0
2009-09-17 11:27:00,85.36,85.365,85.345,85.345,150900000.0
2009-09-17 11:28:00,85.35,85.35,85.34,85.345,36200000.0
2009-09-17 11:29:00,85.34,85.365,85.34,85.365,370900000.0
2009-09-17 11:30:00,85.355,85.39,85.355,85.37,102900000.0
2009-09-17 11:31:00,85.37,85.37,85.36,85.37,60800000.0
2009-09-17 11:32:00,85.37,85.37,85.355,85.36,359800000.0
2009-09-17 11:33:00,85.36,85.38,85.345,85.35,401200000.0
2009-09-17 11:34:00,85.36,85.37,85.34,85.365,389300000.0
2009-09-17 11:35:00,85.365,85.365,85.345,85.36,301800000.0
2009-09-17 11:36:00,85.36,85.365,85.325,85.325,307800000.0
2009-09-17 11:37:00,85.33,85.345,85.325,85.335,241900000.0
2009-09-17 11:38:00,85.335,85.34,85.325,85.325,225800000.0
2009-09-17 11:39:00,85.325,85.365,85.32,85.36,518700000.0
2009-09-17 11:40:00,85.37,85.37,85.35,85.35,324200000.0
2009-09-17 11:41:00,85.365,85.37,85.365,85.37,14400000.0
2009-09-17 11:42:00,85.37,85.37,85.34,85.34,226800000.0
2009-09-17 11:43:00,85.345,85.35,85.325,85.345,63600000.0
2009-09-17 11:44:00,85.34,85.345,85.305,85.32,167200000.0
2009-09-17 11:45:00,85.325,85.335,85.3,85.32,105900000.0
2009-09-17 11:46:00,85.32,85.32,85.295,85.305,151700000.0
2009-09-17 11:47:00,85.31,85.31,85.28,85.3,320600000.0
2009-09-17 11:48:00,85.295,85.315,85.295,85.31,179500000.0
2009-09-17 11:49:00,85.31,85.355,85.31,85.355,632700000.0
2009-09-17 11:50:00,85.355,85.375,85.35,85.37,269400000.0
2009-09-17 11:51:00,85.37,85.37,85.35,85.35,315400000.0
2009-09-17 11:52:00,85.35,85.35,85.34,85.345,136100000.0
2009-09-17 11:53:00,85.35,85.35,85.34,85.34,139800000.0
2009-09-17 11:54:00,85.34,85.385,85.34,85.385,367000000.0
2009-09-17 11:55:00,85.385,85.4,85.37,85.4,497800000.0
2009-09-17 11:56:00,85.4,85.425,85.4,85.405,386500000.0
2009-09-17 11:57:00,85.405,85.415,85.4,85.415,232300000.0
2009-09-17 11:58:00,85.415,85.425,85.4,85.405,350400000.0
2009-09-17 11:59:00,85.405,85.425,85.395,85.395,220500000.0
2009-09-17 12:00:00,85.395,85.395,85.38,85.385,209600000.0
2009-09-17 12:01:00,85.385,85.395,85.37,85.37,170700000.0
2009-09-17 12:02:00,85.375,85.395,85.36,85.385,283000000.0
2009-09-17 12:03:00,85.385,85.41,85.375,85.4,217500000.0
2009-09-17 12:04:00,85.4,85.4,85.39,85.395,337100000.0
2009-09-17 12:05:00,85.395,85.41,85.375,85.385,354600000.0
2009-09-17 12:06:00,85.395,85.46,85.395,85.46,65600000.0
2009-09-17 12:07:00,85.46,85.475,85.435,85.44,282000000.0
2009-09-17 12:08:00,85.44,85.44,85.41,85.415,296400000.0
2009-09-17 12:09:00,85.42,85.425,85.38,85.38,301500000.0
2009-09-17 12:10:00,85.375,85.395,85.375,85.385,341000000.0
2009-09-17 12:11:00,85.385,85.39,85.365,85.38,276200000.0
2009-09-17 12:12:00,85.38,85.385,85.355,85.375,197900000.0
2009-09-17 12:13:00,85.375,85.43,85.375,85.41,373000000.0
2009-09-17 12:14:00,85.41,85.47,85.41,85.46,485800000.0
2009-09-17 12:15:00,85.46,85.475,85.435,85.44,325400000.0
2009-09-17 12:16:00,85.44,85.44,85.42,85.43,652300000.0
2009-09-17 12:17:00,85.43,85.435,85.41,85.415,452100000.0
2009-09-17 12:18:00,85.415,85.42,85.4,85.41,359200000.0
2009-09-17 12:19:00,85.415,85.42,85.39,85.39,533700000.0
2009-09-17 12:20:00,85.39,85.405,85.385,85.39,361800000.0
2009-09-17 12:21:00,85.39,85.41,85.39,85.405,232800000.0
2009-09-17 12:22:00,85.4,85.42,85.39,85.415,488200000.0
2009-09-17 12:23:00,85.415,85.44,85.415,85.44,269900000.0
2009-09-17 12:24:00,85.435,85.46,85.435,85.455,99100000.0
2009-09-17 12:25:00,85.45,85.46,85.435,85.445,80900000.0
2009-09-17 12:26:00,85.455,85.48,85.44,85.48,220400000.0
2009-09-17 12:27:00,85.48,85.49,85.445,85.45,303000000.0
2009-09-17 12:28:00,85.45,85.45,85.425,85.43,244600000.0
2009-09-17 12:29:00,85.43,85.46,85.43,85.435,142800000.0
2009-09-17 12:30:00,85.435,85.45,85.415,85.43,365100000.0
2009-09-17 12:31:00,85.43,85.43,85.4,85.405,226800000.0
2009-09-17 12:32:00,85.405,85.41,85.395,85.395,160800000.0
2009-09-17 12:33:00,85.395,85.395,85.385,85.395,264400000.0
2009-09-17 12:34:00,85.395,85.4,85.385,85.395,222200000.0
2009-09-17 12:35:00,85.395,85.46,85.395,85.455,356400000.0
2009-09-17 12:36:00,85.46,85.46,85.43,85.43,341900000.0
2009-09-17 12:37:00,85.435,85.44,85.42,85.43,166100000.0
2009-09-17 12:38:00,85.43,85.43,85.43,85.43,2500000.0
2009-09-17 12:39:00,85.445,85.445,85.43,85.435,234200000.0
2009-09-17 12:40:00,85.435,85.46,85.435,85.45,102600000.0
2009-09-17 12:41:00,85.455,85.525,85.455,85.52,175600000.0
2009-09-17 12:42:00,85.525,85.535,85.525,85.525,153999998.0
2009-09-17 12:43:00,85.525,85.565,85.515,85.565,391299999.0
2009-09-17 12:44:00,85.565,85.605,85.565,85.585,522000000.0
2009-09-17 12:45:00,85.585,85.595,85.57,85.585,82200000.0
2009-09-17 12:46:00,85.585,85.585,85.575,85.575,19200000.0
2009-09-17 12:47:00,85.575,85.575,85.53,85.535,266500000.0
2009-09-17 12:48:00,85.55,85.565,85.545,85.555,96800000.0
2009-09-17 12:49:00,85.555,85.555,85.54,85.545,228900000.0
2009-09-17 12:50:00,85.545,85.555,85.54,85.55,101900000.0
2009-09-17 12:51:00,85.55,85.565,85.545,85.545,262500000.0
2009-09-17 12:52:00,85.545,85.56,85.545,85.555,241900000.0
2009-09-17 12:53:00,85.55,85.565,85.55,85.56,104400000.0
2009-09-17 12:54:00,85.56,85.57,85.545,85.545,244700000.0
2009-09-17 12:55:00,85.555,85.555,85.545,85.545,51300000.0
2009-09-17 12:56:00,85.54,85.545,85.525,85.525,112000000.0
2009-09-17 12:57:00,85.525,85.53,85.51,85.525,134100000.0
2009-09-17 12:58:00,85.52,85.52,85.52,85.52,5800000.0
2009-09-17 12:59:00,85.51,85.53,85.5,85.5,89500000.0
2009-09-17 13:00:00,85.51,85.535,85.495,85.515,196600000.0
2009-09-17 13:01:00,85.525,85.55,85.515,85.535,272100000.0
2009-09-17 13:02:00,85.535,85.57,85.515,85.565,348800000.0
2009-09-17 13:03:00,85.565,85.63,85.555,85.6,676500001.0
2009-09-17 13:04:00,85.605,85.63,85.555,85.56,736900001.0
2009-09-17 13:05:00,85.56,85.585,85.555,85.58,636600001.0
2009-09-17 13:06:00,85.58,85.615,85.58,85.585,464000000.0
2009-09-17 13:07:00,85.585,85.6,85.555,85.555,591700004.0
2009-09-17 13:08:00,85.55,85.565,85.52,85.54,497500000.0
2009-09-17 13:09:00,85.535,85.595,85.505,85.585,630200001.0
2009-09-17 13:10:00,85.585,85.6,85.54,85.6,572600000.0
2009-09-17 13:11:00,85.595,85.62,85.59,85.62,474300000.0
2009-09-17 13:12:00,85.62,85.635,85.61,85.625,513300001.0
2009-09-17 13:13:00,85.63,85.64,85.63,85.64,314900000.0
2009-09-17 13:14:00,85.65,85.69,85.65,85.675,607400000.0
2009-09-17 13:15:00,85.675,85.68,85.665,85.675,253500003.0
2009-09-17 13:16:00,85.675,85.815,85.67,85.74,568300000.0
2009-09-17 13:17:00,85.73,85.84,85.72,85.785,749600000.0
2009-09-17 13:18:00,85.785,85.785,85.73,85.74,645500000.0
2009-09-17 13:19:00,85.735,85.745,85.665,85.665,726900001.0
2009-09-17 13:20:00,85.66,85.675,85.61,85.625,621200000.0
2009-09-17 13:21:00,85.625,85.7,85.625,85.675,692100000.0
2009-09-17 13:22:00,85.675,85.68,85.645,85.68,485900000.0
2009-09-17 13:23:00,85.68,85.71,85.68,85.69,415900000.0
2009-09-17 13:24:00,85.705,85.71,85.655,85.695,560300000.0
2009-09-17 13:25:00,85.7,85.74,85.685,85.71,192300000.0
2009-09-17 13:26:00,85.705,85.715,85.69,85.7,650100000.0
2009-09-17 13:27:00,85.7,85.73,85.7,85.72,277500000.0
2009-09-17 13:28:00,85.72,85.745,85.675,85.71,425999999.0
2009-09-17 13:29:00,85.71,85.75,85.71,85.745,644400000.0
2009-09-17 13:30:00,85.745,85.76,85.715,85.745,620200000.0
2009-09-17 13:31:00,85.745,85.805,85.73,85.78,694400001.0
2009-09-17 13:32:00,85.775,85.78,85.745,85.765,650400000.0
2009-09-17 13:33:00,85.765,85.825,85.765,85.795,580100000.0
2009-09-17 13:34:00,85.79,85.8,85.78,85.79,433100000.0
2009-09-17 13:35:00,85.785,85.79,85.745,85.75,341700000.0
2009-09-17 13:36:00,85.755,85.765,85.695,85.7,620800000.0
2009-09-17 13:37:00,85.7,85.79,85.7,85.78,956700000.0
2009-09-17 13:38:00,85.775,85.775,85.74,85.74,547800000.0
2009-09-17 13:39:00,85.74,85.775,85.73,85.755,467100000.0
2009-09-17 13:40:00,85.745,85.755,85.73,85.735,498400000.0
2009-09-17 13:41:00,85.745,85.77,85.745,85.77,186300000.0
2009-09-17 13:42:00,85.76,85.775,85.755,85.765,307800000.0
2009-09-17 13:43:00,85.765,85.77,85.695,85.7,144800000.0
2009-09-17 13:44:00,85.7,85.725,85.7,85.725,265600000.0
2009-09-17 13:45:00,85.725,85.75,85.725,85.725,128800000.0
2009-09-17 13:46:00,85.72,85.755,85.72,85.75,83200000.0
2009-09-17 13:47:00,85.75,85.765,85.74,85.76,260300000.0
2009-09-17 13:48:00,85.76,85.78,85.74,85.74,230900000.0
2009-09-17 13:49:00,85.74,85.75,85.725,85.735,320300000.0
2009-09-17 13:50:00,85.735,85.74,85.695,85.71,294200000.0
2009-09-17 13:51:00,85.71,85.71,85.695,85.695,230300000.0
2009-09-17 13:52:00,85.7,85.7,85.675,85.675,429500000.0
2009-09-17 13:53:00,85.675,85.68,85.62,85.62,635200000.0
2009-09-17 13:54:00,85.615,85.62,85.49,85.505,869700001.0
2009-09-17 13:55:00,85.505,85.54,85.505,85.52,614800000.0
2009-09-17 13:56:00,85.52,85.56,85.515,85.55,551500001.0
2009-09-17 13:57:00,85.55,85.56,85.515,85.54,492200000.0
2009-09-17 13:58:00,85.545,85.55,85.515,85.52,373600000.0
2009-09-17 13:59:00,85.52,85.53,85.495,85.505,556300000.0
2009-09-17 14:00:00,85.495,85.545,85.49,85.54,529800000.0
2009-09-17 14:01:00,85.535,85.64,85.53,85.635,713500000.0
2009-09-17 14:02:00,85.635,85.65,85.63,85.64,468900001.0
2009-09-17 14:03:00,85.64,85.665,85.615,85.62,371300000.0
2009-09-17 14:04:00,85.62,85.62,85.575,85.585,262800000.0
2009-09-17 14:05:00,85.585,85.59,85.555,85.555,123500000.0
2009-09-17 14:06:00,85.55,85.555,85.49,85.525,653100000.0
2009-09-17 14:07:00,85.53,85.55,85.525,85.54,394999998.0
2009-09-17 14:08:00,85.54,85.585,85.525,85.57,443900000.0
2009-09-17 14:09:00,85.57,85.62,85.565,85.62,471800000.0
2009-09-17 14:10:00,85.625,85.695,85.625,85.69,285900002.0
2009-09-17 14:11:00,85.69,85.715,85.69,85.695,417900000.0
2009-09-17 14:12:00,85.69,85.695,85.665,85.685,343100000.0
2009-09-17 14:13:00,85.685,85.735,85.685,85.73,413600000.0
2009-09-17 14:14:00,85.73,85.735,85.7,85.735,405700000.0
2009-09-17 14:15:00,85.735,85.755,85.735,85.745,662400000.0
2009-09-17 14:16:00,85.745,85.79,85.74,85.79,675700000.0
2009-09-17 14:17:00,85.795,85.825,85.78,85.805,564400000.0
2009-09-17 14:18:00,85.81,85.81,85.77,85.785,548099999.0
2009-09-17 14:19:00,85.785,85.785,85.765,85.77,359900000.0
2009-09-17 14:20:00,85.765,85.775,85.745,85.755,622700000.0
2009-09-17 14:21:00,85.755,85.765,85.745,85.745,366000000.0
2009-09-17 14:22:00,85.755,85.78,85.745,85.77,419400000.0
2009-09-17 14:23:00,85.77,85.815,85.77,85.775,455800000.0
2009-09-17 14:24:00,85.775,85.775,85.705,85.705,567900000.0
2009-09-17 14:25:00,85.7,85.7,85.655,85.655,450699999.0
2009-09-17 14:26:00,85.66,85.66,85.64,85.66,398200000.0
2009-09-17 14:27:00,85.66,85.67,85.64,85.67,426800000.0
2009-09-17 14:28:00,85.675,85.685,85.665,85.675,245700000.0
2009-09-17 14:29:00,85.68,85.725,85.675,85.69,307700000.0
2009-09-17 14:30:00,85.7,85.825,85.65,85.775,398500000.0
2009-09-17 14:31:00,85.78,85.885,85.755,85.825,714300000.0
2009-09-17 14:32:00,85.825,85.835,85.78,85.81,490600000.0
2009-09-17 14:33:00,85.815,85.845,85.795,85.795,425800000.0
2009-09-17 14:34:00,85.795,85.84,85.765,85.815,424100000.0
2009-09-17 14:35:00,85.815,85.825,85.755,85.77,425000000.0
2009-09-17 14:36:00,85.77,85.775,85.735,85.755,624800001.0
2009-09-17 14:37:00,85.755,85.755,85.675,85.675,725200000.0
2009-09-17 14:38:00,85.675,85.69,85.64,85.68,647800001.0
2009-09-17 14:39:00,85.68,85.69,85.615,85.615,790400001.0
2009-09-17 14:40:00,85.615,85.66,85.605,85.62,649500000.0
2009-09-17 14:41:00,85.62,85.665,85.595,85.615,524400000.0
2009-09-17 14:42:00,85.62,85.685,85.605,85.685,656000000.0
2009-09-17 14:43:00,85.68,85.7,85.645,85.65,610300000.0
2009-09-17 14:44:00,85.65,85.71,85.65,85.675,486900000.0
2009-09-17 14:45:00,85.675,85.735,85.675,85.725,407200000.0
2009-09-17 14:46:00,85.73,85.755,85.73,85.735,499000000.0
2009-09-17 14:47:00,85.74,85.74,85.715,85.72,361700000.0
2009-09-17 14:48:00,85.725,85.725,85.695,85.715,377100000.0
2009-09-17 14:49:00,85.725,85.75,85.69,85.71,689000000.0
2009-09-17 14:50:00,85.71,85.72,85.685,85.72,414000000.0
2009-09-17 14:51:00,85.72,85.725,85.685,85.715,277599999.0
2009-09-17 14:52:00,85.715,85.725,85.64,85.66,534999999.0
2009-09-17 14:53:00,85.67,85.675,85.64,85.655,263700000.0
2009-09-17 14:54:00,85.655,85.655,85.615,85.615,312700000.0
2009-09-17 14:55:00,85.62,85.695,85.615,85.68,365000000.0
2009-09-17 14:56:00,85.675,85.68,85.615,85.63,456900000.0
2009-09-17 14:57:00,85.63,85.63,85.625,85.63,259599999.0
2009-09-17 14:58:00,85.635,85.68,85.625,85.68,509100001.0
2009-09-17 14:59:00,85.68,85.695,85.655,85.695,577000000.0
2009-09-17 15:00:00,85.695,85.715,85.69,85.695,445700001.0
2009-09-17 15:01:00,85.695,85.695,85.645,85.65,405600000.0
2009-09-17 15:02:00,85.65,85.655,85.605,85.64,430500000.0
2009-09-17 15:03:00,85.64,85.68,85.635,85.665,392400000.0
2009-09-17 15:04:00,85.665,85.67,85.64,85.645,192300000.0
2009-09-17 15:05:00,85.645,85.68,85.645,85.68,286700000.0
2009-09-17 15:06:00,85.68,85.69,85.655,85.665,463900000.0
2009-09-17 15:07:00,85.665,85.665,85.595,85.6,593400001.0
2009-09-17 15:08:00,85.6,85.64,85.575,85.625,542600000.0
2009-09-17 15:09:00,85.625,85.63,85.565,85.58,388500000.0
2009-09-17 15:10:00,85.58,85.63,85.565,85.63,452600000.0
2009-09-17 15:11:00,85.63,85.655,85.585,85.61,661700000.0
2009-09-17 15:12:00,85.615,85.655,85.6,85.635,425300000.0
2009-09-17 15:13:00,85.635,85.635,85.585,85.615,369500000.0
2009-09-17 15:14:00,85.615,85.635,85.595,85.635,513400001.0
2009-09-17 15:15:00,85.64,85.64,85.57,85.59,610800000.0
2009-09-17 15:16:00,85.59,85.625,85.59,85.605,373100000.0
2009-09-17 15:17:00,85.605,85.625,85.59,85.615,507400000.0
2009-09-17 15:18:00,85.615,85.655,85.61,85.64,652100000.0
2009-09-17 15:19:00,85.64,85.65,85.625,85.645,579500000.0
2009-09-17 15:20:00,85.65,85.665,85.64,85.655,464000000.0
2009-09-17 15:21:00,85.66,85.66,85.615,85.63,471400000.0
2009-09-17 15:22:00,85.63,85.635,85.585,85.6,444900000.0
2009-09-17 15:23:00,85.605,85.615,85.59,85.6,571800000.0
2009-09-17 15:24:00,85.6,85.63,85.58,85.62,605200000.0
2009-09-17 15:25:00,85.625,85.655,85.615,85.625,584100002.0
2009-09-17 15:26:00,85.625,85.625,85.605,85.62,503300000.0
2009-09-17 15:27:00,85.615,85.635,85.615,85.63,182500000.0
2009-09-17 15:28:00,85.635,85.66,85.635,85.645,249300000.0
2009-09-17 15:29:00,85.645,85.655,85.625,85.63,307300000.0
2009-09-17 15:30:00,85.63,85.685,85.63,85.675,767400000.0
2009-09-17 15:31:00,85.675,85.76,85.675,85.755,748400001.0
2009-09-17 15:32:00,85.755,85.765,85.715,85.735,686900000.0
2009-09-17 15:33:00,85.73,85.82,85.725,85.82,417100000.0
2009-09-17 15:34:00,85.815,85.82,85.8,85.805,450600000.0
2009-09-17 15:35:00,85.805,85.825,85.79,85.825,274200000.0
2009-09-17 15:36:00,85.825,85.87,85.825,85.83,362700000.0
2009-09-17 15:37:00,85.825,85.855,85.825,85.845,231000000.0
2009-09-17 15:38:00,85.845,85.85,85.825,85.835,314900000.0
2009-09-17 15:39:00,85.84,85.85,85.825,85.83,227300000.0
2009-09-17 15:40:00,85.835,85.835,85.805,85.81,399600000.0
2009-09-17 15:41:00,85.81,85.81,85.775,85.795,313900000.0
2009-09-17 15:42:00,85.795,85.795,85.74,85.785,597100000.0
2009-09-17 15:43:00,85.79,85.81,85.76,85.81,337800000.0
2009-09-17 15:44:00,85.81,85.815,85.74,85.77,342800000.0
2009-09-17 15:45:00,85.77,85.825,85.77,85.805,479300000.0
2009-09-17 15:46:00,85.805,85.84,85.785,85.84,474600000.0
2009-09-17 15:47:00,85.835,85.895,85.825,85.89,518600000.0
2009-09-17 15:48:00,85.89,85.92,85.88,85.9,411200000.0
2009-09-17 15:49:00,85.9,85.945,85.89,85.9,369400000.0
2009-09-17 15:50:00,85.905,85.92,85.895,85.905,472800002.0
2009-09-17 15:51:00,85.905,85.955,85.88,85.945,388900000.0
2009-09-17 15:52:00,85.945,85.955,85.905,85.91,371400000.0
2009-09-17 15:53:00,85.915,85.925,85.895,85.92,561800001.0
2009-09-17 15:54:00,85.92,85.925,85.885,85.915,701800000.0
2009-09-17 15:55:00,85.915,85.915,85.84,85.855,728100000.0
2009-09-17 15:56:00,85.855,85.895,85.845,85.89,538000000.0
2009-09-17 15:57:00,85.89,85.92,85.86,85.92,716400000.0
2009-09-17 15:58:00,85.92,85.93,85.87,85.9,505899999.0
2009-09-17 15:59:00,85.9,85.925,85.865,85.89,354600000.0
2009-09-17 16:00:00,85.875,86.025,85.855,85.855,163900000.0
2009-09-17 16:01:00,85.855,85.92,85.815,85.83,505600000.0
2009-09-17 16:02:00,85.825,85.845,85.785,85.825,529800000.0
2009-09-17 16:03:00,85.825,85.88,85.815,85.88,336800000.0
2009-09-17 16:04:00,85.87,85.885,85.825,85.88,334600000.0
2009-09-17 16:05:00,85.885,85.905,85.845,85.905,624800001.0
2009-09-17 16:06:00,85.905,85.905,85.85,85.85,605600000.0
2009-09-17 16:07:00,85.85,85.865,85.78,85.785,363400000.0
2009-09-17 16:08:00,85.79,85.905,85.745,85.855,384400000.0
2009-09-17 16:09:00,85.835,85.85,85.815,85.845,724900000.0
2009-09-17 16:10:00,85.845,85.9,85.845,85.89,612100000.0
2009-09-17 16:11:00,85.89,85.895,85.785,85.875,712000001.0
2009-09-17 16:12:00,85.875,85.915,85.815,85.895,713700001.0
2009-09-17 16:13:00,85.895,85.93,85.875,85.92,899500000.0
2009-09-17 16:14:00,85.925,85.94,85.87,85.89,502200000.0
2009-09-17 16:15:00,85.895,85.905,85.815,85.815,823699998.0
2009-09-17 16:16:00,85.815,85.845,85.815,85.82,813400001.0
2009-09-17 16:17:00,85.83,85.835,85.815,85.815,445200000.0
2009-09-17 16:18:00,85.815,85.825,85.79,85.82,790800000.0
2009-09-17 16:19:00,85.815,85.87,85.81,85.825,668800002.0
2009-09-17 16:20:00,85.825,85.84,85.795,85.825,768000001.0
2009-09-17 16:21:00,85.825,85.835,85.775,85.79,868700001.0
2009-09-17 16:22:00,85.79,85.82,85.78,85.8,674400000.0
2009-09-17 16:23:00,85.81,85.81,85.775,85.8,669200001.0
2009-09-17 16:24:00,85.8,85.82,85.75,85.815,729800000.0
2009-09-17 16:25:00,85.815,85.83,85.755,85.775,778100000.0
2009-09-17 16:26:00,85.77,85.775,85.725,85.75,743500000.0
2009-09-17 16:27:00,85.745,85.745,85.705,85.72,737600000.0
2009-09-17 16:28:00,85.725,85.78,85.715,85.755,720200000.0
2009-09-17 16:29:00,85.76,85.785,85.745,85.77,579500000.0
2009-09-17 16:30:00,85.775,85.81,85.765,85.785,508100000.0
2009-09-17 16:31:00,85.785,85.795,85.775,85.785,653600000.0
2009-09-17 16:32:00,85.785,85.825,85.78,85.825,474600001.0
2009-09-17 16:33:00,85.825,85.865,85.825,85.835,634400000.0
2009-09-17 16:34:00,85.835,85.86,85.835,85.85,487800000.0
2009-09-17 16:35:00,85.85,85.885,85.845,85.845,615799999.0
2009-09-17 16:36:00,85.85,85.905,85.845,85.905,252300001.0
2009-09-17 16:37:00,85.905,85.905,85.81,85.815,195200000.0
2009-09-17 16:38:00,85.82,85.905,85.82,85.865,258800000.0
2009-09-17 16:39:00,85.855,85.865,85.81,85.83,246700000.0
2009-09-17 16:40:00,85.83,85.89,85.83,85.89,586600000.0
2009-09-17 16:41:00,85.885,85.885,85.855,85.855,645800000.0
2009-09-17 16:42:00,85.855,85.865,85.79,85.79,575600000.0
2009-09-17 16:43:00,85.8,85.815,85.78,85.805,877800000.0
2009-09-17 16:44:00,85.805,85.805,85.77,85.785,712100002.0
2009-09-17 16:45:00,85.785,85.825,85.785,85.795,591000000.0
2009-09-17 16:46:00,85.795,85.835,85.795,85.835,413600000.0
2009-09-17 16:47:00,85.835,85.865,85.81,85.86,233200000.0
2009-09-17 16:48:00,85.86,85.935,85.85,85.935,406700000.0
2009-09-17 16:49:00,85.94,85.975,85.895,85.905,383400000.0
2009-09-17 16:50:00,85.905,85.925,85.895,85.895,609000000.0
2009-09-17 16:51:00,85.895,85.9,85.875,85.895,616599999.0
2009-09-17 16:52:00,85.895,85.93,85.89,85.925,608400000.0
2009-09-17 16:53:00,85.925,85.93,85.875,85.915,625700000.0
2009-09-17 16:54:00,85.915,85.915,85.84,85.9,691600000.0
2009-09-17 16:55:00,85.89,85.89,85.83,85.87,655600000.0
2009-09-17 16:56:00,85.87,85.925,85.865,85.915,259500000.0
2009-09-17 16:57:00,85.92,85.92,85.875,85.895,558000000.0
2009-09-17 16:58:00,85.895,85.94,85.895,85.935,596000000.0
2009-09-17 16:59:00,85.94,86.03,85.94,85.95,818500000.0
2009-09-17 17:00:00,85.95,85.96,85.915,85.915,754500001.0
2009-09-17 17:01:00,85.915,85.925,85.885,85.915,743100000.0
2009-09-17 17:02:00,85.905,85.935,85.9,85.935,578600000.0
2009-09-17 17:03:00,85.935,85.935,85.895,85.93,714200000.0
2009-09-17 17:04:00,85.93,85.945,85.895,85.905,679300001.0
2009-09-17 17:05:00,85.905,85.915,85.865,85.875,485000000.0
2009-09-17 17:06:00,85.875,85.875,85.855,85.875,476900000.0
2009-09-17 17:07:00,85.875,85.895,85.855,85.88,737000000.0
2009-09-17 17:08:00,85.875,85.91,85.865,85.91,637800000.0
2009-09-17 17:09:00,85.91,85.915,85.88,85.885,599200000.0
2009-09-17 17:10:00,85.88,85.88,85.85,85.85,515200000.0
2009-09-17 17:11:00,85.85,85.875,85.825,85.865,192000000.0
2009-09-17 17:12:00,85.865,85.9,85.865,85.89,195000000.0
2009-09-17 17:13:00,85.89,85.915,85.885,85.885,170300000.0
2009-09-17 17:14:00,85.88,85.9,85.875,85.875,189300000.0
2009-09-17 17:15:00,85.875,85.89,85.845,85.845,177400000.0
2009-09-17 17:16:00,85.845,85.885,85.835,85.885,343000000.0
2009-09-17 17:17:00,85.88,85.9,85.875,85.9,157500000.0
2009-09-17 17:18:00,85.905,85.935,85.905,85.915,263000000.0
2009-09-17 17:19:00,85.915,85.925,85.9,85.91,309700000.0
2009-09-17 17:20:00,85.91,85.92,85.91,85.91,225100000.0
2009-09-17 17:21:00,85.915,85.92,85.895,85.895,175400000.0
2009-09-17 17:22:00,85.895,85.905,85.895,85.895,167800000.0
2009-09-17 17:23:00,85.895,85.92,85.89,85.92,390800000.0
2009-09-17 17:24:00,85.92,85.94,85.895,85.915,543900000.0
2009-09-17 17:25:00,85.915,85.915,85.895,85.91,326400001.0
2009-09-17 17:26:00,85.915,85.925,85.91,85.925,200400000.0
2009-09-17 17:27:00,85.93,85.93,85.905,85.915,256000000.0
2009-09-17 17:28:00,85.92,85.965,85.895,85.935,390900000.0
2009-09-17 17:29:00,85.94,85.94,85.915,85.92,295900000.0
2009-09-17 17:30:00,85.92,85.925,85.91,85.915,254600000.0
2009-09-17 17:31:00,85.93,85.93,85.895,85.895,155100000.0
2009-09-17 17:32:00,85.895,85.925,85.89,85.91,163400000.0
2009-09-17 17:33:00,85.905,85.905,85.85,85.855,298700000.0
2009-09-17 17:34:00,85.855,85.865,85.835,85.855,272900000.0
2009-09-17 17:35:00,85.855,85.87,85.825,85.865,521500000.0
2009-09-17 17:36:00,85.87,85.89,85.87,85.875,261600000.0
2009-09-17 17:37:00,85.875,85.89,85.855,85.88,532300000.0
2009-09-17 17:38:00,85.88,85.88,85.815,85.835,586000000.0
2009-09-17 17:39:00,85.835,85.85,85.81,85.83,311400000.0
2009-09-17 17:40:00,85.83,85.885,85.83,85.885,540800000.0
2009-09-17 17:41:00,85.885,85.885,85.835,85.835,437900000.0
2009-09-17 17:42:00,85.835,85.9,85.835,85.89,539300000.0
2009-09-17 17:43:00,85.89,85.9,85.875,85.89,227100000.0
2009-09-17 17:44:00,85.895,85.91,85.88,85.895,76400000.0
2009-09-17 17:45:00,85.895,85.905,85.885,85.885,93600000.0
2009-09-17 17:46:00,85.885,85.905,85.88,85.89,166000000.0
2009-09-17 17:47:00,85.89,85.9,85.885,85.885,60800000.0
2009-09-17 17:48:00,85.895,85.905,85.88,85.885,52800000.0
2009-09-17 17:49:00,85.895,85.895,85.865,85.875,148700000.0
2009-09-17 17:50:00,85.875,85.88,85.84,85.875,542000000.0
2009-09-17 17:51:00,85.875,85.89,85.865,85.885,328900000.0
2009-09-17 17:52:00,85.88,85.885,85.86,85.865,363700000.0
2009-09-17 17:53:00,85.865,85.89,85.865,85.875,421600000.0
2009-09-17 17:54:00,85.875,85.885,85.86,85.87,436100001.0
2009-09-17 17:55:00,85.87,85.875,85.855,85.87,195000000.0
2009-09-17 17:56:00,85.875,85.875,85.855,85.865,273300000.0
2009-09-17 17:57:00,85.865,85.865,85.85,85.865,296200000.0
2009-09-17 17:58:00,85.865,85.87,85.85,85.865,321100000.0
2009-09-17 17:59:00,85.86,85.865,85.85,85.85,243300000.0
2009-09-17 18:00:00,85.85,85.905,85.85,85.89,319000000.0
2009-09-17 18:01:00,85.89,85.895,85.87,85.87,199600000.0
2009-09-17 18:02:00,85.87,85.87,85.86,85.86,65600000.0
2009-09-17 18:03:00,85.86,85.88,85.86,85.87,307200000.0
2009-09-17 18:04:00,85.87,85.88,85.86,85.87,133900000.0
2009-09-17 18:05:00,85.88,85.9,85.865,85.865,220400000.0
2009-09-17 18:06:00,85.865,85.865,85.84,85.845,350400002.0
2009-09-17 18:07:00,85.845,85.85,85.825,85.85,322500000.0
2009-09-17 18:08:00,85.85,85.88,85.84,85.855,221600000.0
2009-09-17 18:09:00,85.85,85.86,85.825,85.825,439799999.0
2009-09-17 18:10:00,85.83,85.845,85.805,85.84,471000000.0
2009-09-17 18:11:00,85.84,85.85,85.805,85.83,397200000.0
2009-09-17 18:12:00,85.83,85.84,85.805,85.815,276900000.0
2009-09-17 18:13:00,85.815,85.845,85.805,85.815,184300000.0
2009-09-17 18:14:00,85.815,85.845,85.81,85.82,330500000.0
2009-09-17 18:15:00,85.825,85.835,85.805,85.83,369600000.0
2009-09-17 18:16:00,85.835,85.835,85.815,85.82,196400000.0
2009-09-17 18:17:00,85.825,85.84,85.82,85.84,165600000.0
2009-09-17 18:18:00,85.84,85.845,85.84,85.84,136000000.0
2009-09-17 18:19:00,85.84,85.85,85.815,85.845,424500000.0
2009-09-17 18:20:00,85.845,85.845,85.785,85.835,413000000.0
2009-09-17 18:21:00,85.835,85.915,85.825,85.915,392300000.0
2009-09-17 18:22:00,85.915,85.915,85.88,85.885,448800000.0
2009-09-17 18:23:00,85.885,85.9,85.875,85.895,376500000.0
2009-09-17 18:24:00,85.89,85.89,85.865,85.875,298100000.0
2009-09-17 18:25:00,85.875,85.91,85.875,85.905,329000000.0
2009-09-17 18:26:00,85.905,85.935,85.885,85.92,299100000.0
2009-09-17 18:27:00,85.925,85.94,85.92,85.92,449700000.0
2009-09-17 18:28:00,85.92,85.935,85.905,85.925,231500000.0
2009-09-17 18:29:00,85.925,85.925,85.9,85.905,140800000.0
2009-09-17 18:30:00,85.905,85.955,85.905,85.94,272600000.0
2009-09-17 18:31:00,85.94,85.945,85.915,85.925,223300000.0
2009-09-17 18:32:00,85.925,85.945,85.92,85.935,285500000.0
2009-09-17 18:33:00,85.94,85.94,85.935,85.94,109900000.0
2009-09-17 18:34:00,85.94,85.945,85.935,85.945,158600000.0
2009-09-17 18:35:00,85.945,85.945,85.92,85.925,161500000.0
2009-09-17 18:36:00,85.925,85.935,85.91,85.925,246800000.0
2009-09-17 18:37:00,85.925,85.93,85.905,85.91,270300000.0
2009-09-17 18:38:00,85.91,85.94,85.91,85.93,162800001.0
2009-09-17 18:39:00,85.925,85.935,85.92,85.92,330500000.0
2009-09-17 18:40:00,85.92,85.925,85.905,85.905,154500000.0
2009-09-17 18:41:00,85.905,85.915,85.895,85.9,244500000.0
2009-09-17 18:42:00,85.9,85.9,85.87,85.88,320200001.0
2009-09-17 18:43:00,85.885,85.885,85.865,85.87,205800000.0
2009-09-17 18:44:00,85.87,85.87,85.815,85.825,416000000.0
2009-09-17 18:45:00,85.82,85.825,85.755,85.765,426900000.0
2009-09-17 18:46:00,85.765,85.78,85.745,85.775,630200004.0
2009-09-17 18:47:00,85.77,85.795,85.74,85.785,448800000.0
2009-09-17 18:48:00,85.78,85.79,85.76,85.76,364800000.0
2009-09-17 18:49:00,85.76,85.8,85.745,85.8,372900000.0
2009-09-17 18:50:00,85.8,85.8,85.755,85.76,241000000.0
2009-09-17 18:51:00,85.76,85.765,85.74,85.745,342899999.0
2009-09-17 18:52:00,85.74,85.75,85.73,85.74,262700000.0
2009-09-17 18:53:00,85.735,85.775,85.735,85.755,134900000.0
2009-09-17 18:54:00,85.755,85.755,85.735,85.735,146400000.0
2009-09-17 18:55:00,85.735,85.75,85.735,85.735,261700000.0
2009-09-17 18:56:00,85.735,85.76,85.73,85.75,187600000.0
2009-09-17 18:57:00,85.755,85.755,85.74,85.745,73800000.0
2009-09-17 18:58:00,85.745,85.745,85.72,85.735,67200000.0
2009-09-17 18:59:00,85.735,85.735,85.645,85.665,440900000.0
2009-09-17 19:00:00,85.665,85.685,85.65,85.665,685900000.0
2009-09-17 19:01:00,85.665,85.685,85.655,85.685,306000000.0
2009-09-17 19:02:00,85.685,85.685,85.65,85.65,235900000.0
2009-09-17 19:03:00,85.65,85.67,85.65,85.655,165900000.0
2009-09-17 19:04:00,85.655,85.66,85.605,85.625,412900000.0
2009-09-17 19:05:00,85.625,85.635,85.615,85.625,258900000.0
2009-09-17 19:06:00,85.625,85.64,85.615,85.64,217400000.0
2009-09-17 19:07:00,85.64,85.65,85.61,85.65,243900000.0
2009-09-17 19:08:00,85.655,85.66,85.615,85.66,223600000.0
2009-09-17 19:09:00,85.655,85.71,85.655,85.71,147000000.0
2009-09-17 19:10:00,85.705,85.73,85.705,85.715,91200000.0
2009-09-17 19:11:00,85.715,85.72,85.7,85.715,128800000.0
2009-09-17 19:12:00,85.715,85.725,85.7,85.705,228700000.0
2009-09-17 19:13:00,85.715,85.72,85.705,85.715,69000000.0
2009-09-17 19:14:00,85.715,85.72,85.69,85.71,105600000.0
2009-09-17 19:15:00,85.705,85.71,85.685,85.685,42400000.0
2009-09-17 19:16:00,85.685,85.705,85.685,85.695,51200000.0
2009-09-17 19:17:00,85.695,85.695,85.685,85.685,22400000.0
2009-09-17 19:18:00,85.685,85.685,85.665,85.665,65300000.0
2009-09-17 19:19:00,85.67,85.675,85.665,85.665,94400000.0
2009-09-17 19:20:00,85.675,85.675,85.625,85.63,227600000.0
2009-09-17 19:21:00,85.63,85.645,85.62,85.625,91600000.0
2009-09-17 19:22:00,85.62,85.645,85.62,85.645,104800000.0
2009-09-17 19:23:00,85.645,85.645,85.635,85.645,75200000.0
2009-09-17 19:24:00,85.645,85.655,85.62,85.62,98900000.0
2009-09-17 19:25:00,85.62,85.625,85.61,85.61,219300000.0
2009-09-17 19:26:00,85.615,85.625,85.525,85.525,208400000.0
2009-09-17 19:27:00,85.525,85.545,85.52,85.53,472700001.0
2009-09-17 19:28:00,85.53,85.56,85.515,85.515,518799998.0
2009-09-17 19:29:00,85.515,85.575,85.505,85.575,209500000.0
2009-09-17 19:30:00,85.565,85.575,85.515,85.525,193600000.0
2009-09-17 19:31:00,85.525,85.535,85.51,85.52,291400000.0
2009-09-17 19:32:00,85.52,85.535,85.515,85.52,412900000.0
2009-09-17 19:33:00,85.515,85.52,85.485,85.49,278200000.0
2009-09-17 19:34:00,85.485,85.53,85.48,85.53,262200000.0
2009-09-17 19:35:00,85.53,85.53,85.51,85.525,188100000.0
2009-09-17 19:36:00,85.515,85.52,85.5,85.515,162300000.0
2009-09-17 19:37:00,85.515,85.525,85.5,85.505,198800000.0
2009-09-17 19:38:00,85.505,85.525,85.505,85.525,117900000.0
2009-09-17 19:39:00,85.52,85.53,85.505,85.53,177100000.0
2009-09-17 19:40:00,85.53,85.535,85.515,85.535,69700000.0
2009-09-17 19:41:00,85.53,85.6,85.51,85.59,175700000.0
2009-09-17 19:42:00,85.6,85.6,85.585,85.59,51300000.0
2009-09-17 19:43:00,85.595,85.625,85.575,85.575,110800000.0
2009-09-17 19:44:00,85.58,85.6,85.58,85.595,108200000.0
2009-09-17 19:45:00,85.595,85.645,85.59,85.635,270100000.0
2009-09-17 19:46:00,85.635,85.635,85.605,85.63,232200000.0
2009-09-17 19:47:00,85.63,85.63,85.6,85.6,201100000.0
2009-09-17 19:48:00,85.605,85.625,85.6,85.615,96000000.0
2009-09-17 19:49:00,85.615,85.635,85.61,85.635,135700000.0
2009-09-17 19:50:00,85.635,85.66,85.62,85.63,220100000.0
2009-09-17 19:51:00,85.625,85.65,85.615,85.635,428700000.0
2009-09-17 19:52:00,85.64,85.65,85.63,85.63,314800000.0
2009-09-17 19:53:00,85.635,85.655,85.635,85.655,201200000.0
2009-09-17 19:54:00,85.655,85.675,85.645,85.645,288400000.0
2009-09-17 19:55:00,85.645,85.655,85.64,85.655,149200000.0
2009-09-17 19:56:00,85.655,85.665,85.645,85.645,154400000.0
2009-09-17 19:57:00,85.645,85.68,85.645,85.675,218300000.0
2009-09-17 19:58:00,85.67,85.69,85.655,85.685,355300000.0
2009-09-17 19:59:00,85.69,85.72,85.69,85.695,134200000.0
2009-09-17 20:00:00,85.695,85.715,85.665,85.69,215700000.0
2009-09-17 20:01:00,85.685,85.725,85.685,85.695,218000000.0
2009-09-17 20:02:00,85.69,85.69,85.675,85.685,238600000.0
2009-09-17 20:03:00,85.685,85.705,85.68,85.69,56300000.0
2009-09-17 20:04:00,85.69,85.72,85.68,85.72,189200000.0
2009-09-17 20:05:00,85.72,85.72,85.69,85.71,121600000.0
2009-09-17 20:06:00,85.71,85.72,85.67,85.67,80100000.0
2009-09-17 20:07:00,85.675,85.685,85.655,85.665,153899999.0
2009-09-17 20:08:00,85.665,85.685,85.665,85.675,290100000.0
2009-09-17 20:09:00,85.68,85.68,85.655,85.66,251400000.0
2009-09-17 20:10:00,85.655,85.705,85.655,85.69,342600001.0
2009-09-17 20:11:00,85.69,85.7,85.685,85.685,237200000.0
2009-09-17 20:12:00,85.685,85.685,85.655,85.66,178800000.0
2009-09-17 20:13:00,85.66,85.69,85.655,85.68,424300000.0
2009-09-17 20:14:00,85.685,85.685,85.68,85.685,205600000.0
2009-09-17 20:15:00,85.685,85.71,85.685,85.685,263800000.0
2009-09-17 20:16:00,85.685,85.7,85.65,85.665,264400000.0
2009-09-17 20:17:00,85.665,85.69,85.665,85.68,207500000.0
2009-09-17 20:18:00,85.68,85.68,85.635,85.635,137500000.0
2009-09-17 20:19:00,85.635,85.635,85.56,85.59,373300000.0
2009-09-17 20:20:00,85.585,85.595,85.57,85.595,78100000.0
2009-09-17 20:21:00,85.595,85.64,85.595,85.62,80100000.0
2009-09-17 20:22:00,85.62,85.62,85.595,85.605,282200000.0
2009-09-17 20:23:00,85.615,85.615,85.595,85.595,184200000.0
2009-09-17 20:24:00,85.595,85.605,85.57,85.585,397900000.0
2009-09-17 20:25:00,85.585,85.625,85.585,85.615,145700000.0
2009-09-17 20:26:00,85.625,85.635,85.585,85.585,235100000.0
2009-09-17 20:27:00,85.585,85.595,85.545,85.56,304700000.0
2009-09-17 20:28:00,85.56,85.56,85.53,85.54,198500000.0
2009-09-17 20:29:00,85.545,85.55,85.47,85.5,434300000.0
2009-09-17 20:30:00,85.505,85.535,85.505,85.525,357400000.0
2009-09-17 20:31:00,85.53,85.555,85.525,85.54,276500000.0
2009-09-17 20:32:00,85.54,85.54,85.52,85.52,173600000.0
2009-09-17 20:33:00,85.525,85.535,85.515,85.535,231800000.0
2009-09-17 20:34:00,85.535,85.59,85.535,85.575,138200000.0
2009-09-17 20:35:00,85.575,85.58,85.56,85.57,62100000.0
2009-09-17 20:36:00,85.565,85.565,85.555,85.555,31000000.0
2009-09-17 20:37:00,85.555,85.565,85.555,85.565,53800000.0
2009-09-17 20:38:00,85.56,85.575,85.56,85.57,35300000.0
2009-09-17 20:39:00,85.555,85.56,85.55,85.56,39000000.0
2009-09-17 20:40:00,85.555,85.555,85.54,85.54,139000000.0
2009-09-17 20:41:00,85.545,85.555,85.53,85.54,158400000.0
2009-09-17 20:42:00,85.54,85.56,85.54,85.56,147800000.0
2009-09-17 20:43:00,85.56,85.575,85.56,85.575,149000000.0
2009-09-17 20:44:00,85.575,85.6,85.565,85.595,341100001.0
2009-09-17 20:45:00,85.595,85.6,85.59,85.595,68200000.0
2009-09-17 20:46:00,85.6,85.605,85.59,85.605,221000000.0
2009-09-17 20:47:00,85.6,85.605,85.595,85.595,209200000.0
2009-09-17 20:48:00,85.595,85.615,85.585,85.615,239900000.0
2009-09-17 20:49:00,85.615,85.65,85.615,85.645,271800000.0
2009-09-17 20:50:00,85.645,85.675,85.645,85.66,97500000.0
2009-09-17 20:51:00,85.665,85.675,85.655,85.67,87500000.0
2009-09-17 20:52:00,85.67,85.695,85.67,85.69,81500000.0
2009-09-17 20:53:00,85.69,85.69,85.685,85.69,25000000.0
2009-09-17 20:54:00,85.69,85.695,85.65,85.66,197400000.0
2009-09-17 20:55:00,85.66,85.675,85.66,85.665,186600000.0
2009-09-17 20:56:00,85.665,85.675,85.655,85.665,158700000.0
2009-09-17 20:57:00,85.665,85.665,85.65,85.65,242400000.0
2009-09-17 20:58:00,85.655,85.655,85.635,85.645,297900000.0
2009-09-17 20:59:00,85.645,85.65,85.62,85.625,224900000.0
2009-09-17 21:00:00,85.625,85.64,85.625,85.64,137200000.0
2009-09-17 21:01:00,85.64,85.64,85.625,85.625,80700000.0
2009-09-17 21:02:00,85.62,85.62,85.59,85.605,156900000.0
2009-09-17 21:03:00,85.605,85.615,85.6,85.61,130700000.0
2009-09-17 21:04:00,85.61,85.62,85.605,85.62,70100000.0
2009-09-17 21:05:00,85.62,85.635,85.585,85.585,115000000.0
2009-09-17 21:06:00,85.57,85.595,85.565,85.595,118800000.0
2009-09-17 21:07:00,85.6,85.605,85.59,85.6,123400000.0
2009-09-17 21:08:00,85.6,85.615,85.6,85.61,225400000.0
2009-09-17 21:09:00,85.61,85.63,85.605,85.63,71800000.0
2009-09-17 21:10:00,85.62,85.62,85.61,85.615,69300000.0
2009-09-17 21:11:00,85.615,85.615,85.59,85.615,66400000.0
2009-09-17 21:12:00,85.6,85.615,85.595,85.595,84800000.0
2009-09-17 21:13:00,85.595,85.605,85.585,85.605,92100000.0
2009-09-17 21:14:00,85.605,85.61,85.595,85.6,64000000.0
2009-09-17 21:15:00,85.595,85.605,85.59,85.595,112000000.0
2009-09-17 21:16:00,85.595,85.63,85.595,85.625,70900000.0
2009-09-17 21:17:00,85.625,85.635,85.62,85.625,62400000.0
2009-09-17 21:18:00,85.625,85.635,85.61,85.61,25600000.0
2009-09-17 21:19:00,85.615,85.615,85.6,85.61,71200000.0
2009-09-17 21:20:00,85.605,85.62,85.605,85.61,45600000.0
2009-09-17 21:21:00,85.605,85.625,85.605,85.615,104000000.0
2009-09-17 21:22:00,85.615,85.65,85.605,85.65,177300000.0
2009-09-17 21:23:00,85.65,85.65,85.615,85.63,257000000.0
2009-09-17 21:24:00,85.635,85.66,85.625,85.655,154200000.0
2009-09-17 21:25:00,85.655,85.665,85.625,85.64,175200000.0
2009-09-17 21:26:00,85.64,85.655,85.635,85.64,239500000.0
2009-09-17 21:27:00,85.635,85.68,85.63,85.65,244300000.0
2009-09-17 21:28:00,85.65,85.66,85.645,85.655,290600000.0
2009-09-17 21:29:00,85.65,85.665,85.645,85.655,132300000.0
2009-09-17 21:30:00,85.655,85.665,85.655,85.66,104200000.0
2009-09-17 21:31:00,85.66,85.66,85.655,85.655,59200000.0
2009-09-17 21:32:00,85.655,85.655,85.625,85.63,102500000.0
2009-09-17 21:33:00,85.625,85.635,85.605,85.61,155400000.0
2009-09-17 21:34:00,85.615,85.62,85.595,85.595,162100000.0
2009-09-17 21:35:00,85.59,85.59,85.555,85.555,256200000.0
2009-09-17 21:36:00,85.555,85.58,85.54,85.575,94400000.0
2009-09-17 21:37:00,85.575,85.575,85.56,85.565,44300000.0
2009-09-17 21:38:00,85.565,85.57,85.525,85.55,230900000.0
2009-09-17 21:39:00,85.55,85.555,85.54,85.555,64000000.0
2009-09-17 21:40:00,85.555,85.555,85.505,85.52,54400000.0
2009-09-17 21:41:00,85.52,85.53,85.515,85.525,47200000.0
2009-09-17 21:42:00,85.525,85.525,85.475,85.475,200000000.0
2009-09-17 21:43:00,85.48,85.48,85.465,85.48,235600000.0
2009-09-17 21:44:00,85.48,85.5,85.475,85.485,268500000.0
2009-09-17 21:45:00,85.485,85.49,85.475,85.48,240600000.0
2009-09-17 21:46:00,85.48,85.525,85.48,85.525,364800000.0
2009-09-17 21:47:00,85.525,85.53,85.515,85.52,221100000.0
2009-09-17 21:48:00,85.52,85.52,85.485,85.49,177600000.0
2009-09-17 21:49:00,85.485,85.485,85.465,85.465,272400000.0
2009-09-17 21:50:00,85.47,85.48,85.465,85.48,192400000.0
2009-09-17 21:51:00,85.475,85.48,85.445,85.45,177800000.0
2009-09-17 21:52:00,85.455,85.455,85.44,85.455,185000000.0
2009-09-17 21:53:00,85.455,85.455,85.435,85.435,192000000.0
2009-09-17 21:54:00,85.435,85.445,85.415,85.415,138400000.0
2009-09-17 21:55:00,85.41,85.415,85.385,85.41,180000000.0
2009-09-17 21:56:00,85.41,85.42,85.4,85.4,127500000.0
2009-09-17 21:57:00,85.41,85.43,85.41,85.43,103200000.0
2009-09-17 21:58:00,85.425,85.445,85.425,85.445,236600000.0
2009-09-17 21:59:00,85.445,85.47,85.445,85.47,138200000.0
2009-09-17 22:00:00,85.465,85.475,85.45,85.45,64000000.0
2009-09-17 22:01:00,85.46,85.465,85.455,85.46,45600000.0
2009-09-17 22:02:00,85.46,85.47,85.445,85.45,56800000.0
2009-09-17 22:03:00,85.465,85.465,85.45,85.45,42400000.0
2009-09-17 22:04:00,85.46,85.47,85.45,85.46,40800000.0
2009-09-17 22:05:00,85.47,85.49,85.46,85.475,51700000.0
2009-09-17 22:06:00,85.49,85.505,85.475,85.505,16800000.0
2009-09-17 22:07:00,85.515,85.535,85.485,85.485,48000000.0
2009-09-17 22:08:00,85.485,85.495,85.485,85.495,8800000.0
2009-09-17 22:09:00,85.485,85.51,85.46,85.465,97200000.0
2009-09-17 22:10:00,85.47,85.475,85.47,85.475,24800000.0
2009-09-17 22:11:00,85.475,85.485,85.475,85.485,15300000.0
2009-09-17 22:12:00,85.485,85.51,85.475,85.485,48200000.0
2009-09-17 22:13:00,85.485,85.485,85.48,85.485,22500000.0
2009-09-17 22:14:00,85.485,85.485,85.475,85.475,8900000.0
2009-09-17 22:15:00,85.485,85.505,85.485,85.485,28200000.0
2009-09-17 22:16:00,85.456,85.456,85.452,85.454,48800000.0
2009-09-17 22:17:00,85.485,85.485,85.445,85.465,48800000.0
2009-09-17 22:18:00,85.485,85.495,85.46,85.465,26800000.0
2009-09-17 22:19:00,85.465,85.485,85.445,85.475,77300000.0
2009-09-17 22:20:00,85.475,85.51,85.465,85.495,142600000.0
2009-09-17 22:21:00,85.485,85.495,85.485,85.495,31400000.0
2009-09-17 22:22:00,85.495,85.495,85.485,85.495,42300000.0
2009-09-17 22:23:00,85.495,85.535,85.495,85.515,149000000.0
2009-09-17 22:24:00,85.52,85.525,85.515,85.515,16100000.0
2009-09-17 22:25:00,85.52,85.535,85.505,85.535,74000000.0
2009-09-17 22:26:00,85.535,85.535,85.525,85.525,40300000.0
2009-09-17 22:27:00,85.525,85.525,85.505,85.515,37600000.0
2009-09-17 22:28:00,85.525,85.55,85.52,85.52,14800000.0
2009-09-17 22:29:00,85.535,85.535,85.51,85.525,19500000.0
2009-09-17 22:30:00,85.525,85.535,85.525,85.535,65200000.0
2009-09-17 22:31:00,85.525,85.525,85.515,85.525,32200000.0
2009-09-17 22:32:00,85.525,85.535,85.515,85.515,41200000.0
2009-09-17 22:33:00,85.515,85.515,85.495,85.505,48000000.0
2009-09-17 22:34:00,85.51,85.515,85.505,85.505,13800000.0
2009-09-17 22:35:00,85.505,85.51,85.495,85.505,41600000.0
2009-09-17 22:36:00,85.505,85.505,85.465,85.475,61300000.0
2009-09-17 22:37:00,85.475,85.485,85.475,85.485,23700000.0
2009-09-17 22:38:00,85.485,85.485,85.475,85.485,18900000.0
2009-09-17 22:39:00,85.485,85.485,85.445,85.455,54400000.0
2009-09-17 22:40:00,85.455,85.465,85.455,85.455,71600000.0
2009-09-17 22:41:00,85.465,85.475,85.455,85.465,68600000.0
2009-09-17 22:42:00,85.465,85.465,85.455,85.455,25000000.0
2009-09-17 22:43:00,85.455,85.475,85.455,85.475,9600000.0
2009-09-17 22:44:00,85.485,85.485,85.475,85.475,76200000.0
2009-09-17 22:45:00,85.485,85.485,85.445,85.47,114700000.0
2009-09-17 22:46:00,85.47,85.49,85.455,85.47,80300000.0
2009-09-17 22:47:00,85.465,85.485,85.465,85.465,52300000.0
2009-09-17 22:48:00,85.465,85.535,85.465,85.525,96900000.0
2009-09-17 22:49:00,85.525,85.565,85.525,85.565,35200000.0
2009-09-17 22:50:00,85.565,85.575,85.555,85.555,64900000.0
2009-09-17 22:51:00,85.555,85.565,85.535,85.545,90400000.0
2009-09-17 22:52:00,85.55,85.555,85.545,85.545,28100000.0
2009-09-17 22:53:00,85.545,85.555,85.545,85.555,49600000.0
2009-09-17 22:54:00,85.555,85.555,85.535,85.535,14400000.0
2009-09-17 22:55:00,85.535,85.535,85.515,85.535,87000000.0
2009-09-17 22:56:00,85.535,85.54,85.505,85.515,92100000.0
2009-09-17 22:57:00,85.515,85.535,85.515,85.535,74700000.0
2009-09-17 22:58:00,85.53,85.545,85.525,85.545,41900000.0
2009-09-17 22:59:00,85.54,85.545,85.535,85.535,20300000.0
2009-09-17 23:00:00,85.545,85.55,85.535,85.535,31000000.0
2009-09-17 23:01:00,85.535,85.535,85.5,85.505,10000000.0
2009-09-17 23:02:00,85.505,85.505,85.48,85.48,46400000.0
2009-09-17 23:03:00,85.485,85.505,85.48,85.505,32600000.0
2009-09-17 23:04:00,85.505,85.505,85.49,85.49,32400000.0
2009-09-17 23:05:00,85.505,85.51,85.5,85.505,18000000.0
2009-09-17 23:06:00,85.505,85.505,85.48,85.48,40800000.0
2009-09-17 23:07:00,85.48,85.49,85.48,85.485,25800000.0
2009-09-17 23:08:00,85.48,85.485,85.465,85.485,41300000.0
2009-09-17 23:09:00,85.485,85.485,85.475,85.485,30300000.0
2009-09-17 23:10:00,85.475,85.475,85.455,85.455,14100000.0
2009-09-17 23:11:00,85.465,85.465,85.425,85.45,9800000.0
2009-09-17 23:12:00,85.45,85.45,85.445,85.445,8900000.0
2009-09-17 23:13:00,85.44,85.45,85.44,85.445,21800000.0
2009-09-17 23:14:00,85.445,85.445,85.415,85.425,55100000.0
2009-09-17 23:15:00,85.425,85.435,85.405,85.435,53200000.0
2009-09-17 23:16:00,85.435,85.445,85.435,85.435,14400000.0
2009-09-17 23:17:00,85.435,85.455,85.435,85.445,37700000.0
2009-09-17 23:18:00,85.445,85.445,85.435,85.435,32000000.0
2009-09-17 23:19:00,85.425,85.425,85.425,85.425,19200000.0
2009-09-17 23:20:00,85.425,85.425,85.425,85.425,14400000.0
2009-09-17 23:21:00,85.43,85.43,85.415,85.42,46200000.0
2009-09-17 23:22:00,85.415,85.44,85.41,85.415,51800000.0
2009-09-17 23:23:00,85.415,85.435,85.415,85.435,16000000.0
2009-09-17 23:24:00,85.425,85.425,85.415,85.415,36800000.0
2009-09-17 23:25:00,85.415,85.425,85.415,85.425,41600000.0
2009-09-17 23:26:00,85.425,85.425,85.425,85.425,28100000.0
2009-09-17 23:27:00,85.425,85.425,85.425,85.425,9600000.0
2009-09-17 23:28:00,85.425,85.425,85.415,85.415,8800000.0
2009-09-17 23:29:00,85.425,85.425,85.415,85.425,11200000.0
2009-09-17 23:30:00,85.425,85.455,85.425,85.455,53600000.0
2009-09-17 23:31:00,85.455,85.455,85.445,85.445,27200000.0
2009-09-17 23:32:00,85.445,85.445,85.415,85.435,53200000.0
2009-09-17 23:33:00,85.435,85.435,85.435,85.435,4800000.0
2009-09-17 23:34:00,85.435,85.435,85.435,85.435,6400000.0
2009-09-17 23:35:00,85.435,85.445,85.435,85.445,21600000.0
2009-09-17 23:36:00,85.445,85.445,85.41,85.41,40100000.0
2009-09-17 23:37:00,85.42,85.425,85.415,85.425,31700000.0
2009-09-17 23:38:00,85.425,85.445,85.415,85.415,27000000.0
2009-09-17 23:39:00,85.41,85.455,85.41,85.445,32500000.0
2009-09-17 23:40:00,85.445,85.445,85.425,85.425,43300000.0
2009-09-17 23:41:00,85.425,85.43,85.39,85.425,44500000.0
2009-09-17 23:42:00,85.425,85.425,85.425,85.425,14400000.0
2009-09-17 23:43:00,85.425,85.425,85.425,85.425,29300000.0
2009-09-17 23:44:00,85.425,85.425,85.405,85.405,22400000.0
2009-09-17 23:45:00,85.405,85.435,85.375,85.425,143800000.0
2009-09-17 23:46:00,85.415,85.415,85.375,85.395,46200000.0
2009-09-17 23:47:00,85.395,85.405,85.365,85.375,74800000.0
2009-09-17 23:48:00,85.38,85.405,85.38,85.405,20000000.0
2009-09-17 23:49:00,85.4,85.405,85.395,85.405,19200000.0
2009-09-17 23:50:00,85.395,85.395,85.395,85.395,1700000.0
2009-09-17 23:51:00,85.395,85.415,85.395,85.415,19000000.0
2009-09-17 23:52:00,85.415,85.425,85.415,85.425,14400000.0
2009-09-17 23:53:00,85.415,85.425,85.415,85.425,7200000.0
2009-09-17 23:54:00,85.425,85.425,85.425,85.425,4800000.0
2009-09-17 23:55:00,85.415,85.415,85.415,85.415,22400000.0
2009-09-17 23:56:00,85.415,85.415,85.415,85.415,3200000.0
2009-09-17 23:57:00,85.425,85.435,85.425,85.435,28800000.0
2009-09-17 23:58:00,85.43,85.435,85.43,85.435,15200000.0
2009-09-17 23:59:00,85.44,85.445,85.44,85.445,8800000.0
2009-09-18 00:00:00,85.45,85.485,85.45,85.475,53400000.0
2009-09-18 00:01:00,85.475,85.475,85.465,85.465,35200000.0
2009-09-18 00:02:00,85.465,85.465,85.445,85.455,33200000.0
2009-09-18 00:03:00,85.455,85.455,85.435,85.445,17600000.0
2009-09-18 00:04:00,85.445,85.445,85.445,85.445,6400000.0
2009-09-18 00:05:00,85.435,85.435,85.435,85.435,2500000.0
2009-09-18 00:06:00,85.435,85.455,85.435,85.455,7500000.0
2009-09-18 00:07:00,85.455,85.465,85.455,85.465,17600000.0
2009-09-18 00:08:00,85.465,85.475,85.465,85.475,41600000.0
2009-09-18 00:09:00,85.485,85.485,85.475,85.485,6400000.0
2009-09-18 00:10:00,85.485,85.485,85.475,85.485,23300000.0
2009-09-18 00:11:00,85.485,85.495,85.475,85.485,112600000.0
2009-09-18 00:12:00,85.485,85.495,85.485,85.495,31400000.0
2009-09-18 00:13:00,85.5,85.515,85.495,85.515,34000000.0
2009-09-18 00:14:00,85.515,85.525,85.515,85.525,14400000.0
2009-09-18 00:15:00,85.525,85.525,85.525,85.525,20800000.0
2009-09-18 00:16:00,85.525,85.525,85.505,85.525,57700000.0
2009-09-18 00:17:00,85.525,85.545,85.525,85.535,28800000.0
2009-09-18 00:18:00,85.545,85.545,85.545,85.545,8000000.0
2009-09-18 00:19:00,85.545,85.565,85.545,85.545,41900000.0
2009-09-18 00:20:00,85.545,85.565,85.545,85.555,49700000.0
2009-09-18 00:21:00,85.555,85.585,85.525,85.535,74200000.0
2009-09-18 00:22:00,85.53,85.555,85.53,85.555,54000000.0
2009-09-18 00:23:00,85.545,85.545,85.515,85.535,44000000.0
2009-09-18 00:24:00,85.545,85.545,85.525,85.545,20800000.0
2009-09-18 00:25:00,85.535,85.545,85.535,85.545,5700000.0
2009-09-18 00:26:00,85.545,85.545,85.535,85.545,12100000.0
2009-09-18 00:27:00,85.535,85.535,85.535,85.535,10600000.0
2009-09-18 00:28:00,85.535,85.535,85.535,85.535,18500000.0
2009-09-18 00:29:00,85.535,85.535,85.525,85.535,30400000.0
2009-09-18 00:30:00,85.525,85.525,85.505,85.525,20800000.0
2009-09-18 00:31:00,85.515,85.535,85.515,85.525,34500000.0
2009-09-18 00:32:00,85.53,85.535,85.525,85.535,41700000.0
2009-09-18 00:33:00,85.535,85.56,85.535,85.56,43100000.0
2009-09-18 00:34:00,85.57,85.57,85.57,85.57,5000000.0
2009-09-18 00:35:00,85.57,85.58,85.57,85.58,17200000.0
2009-09-18 00:36:00,85.575,85.58,85.555,85.575,65100000.0
2009-09-18 00:37:00,85.575,85.575,85.565,85.57,57600000.0
2009-09-18 00:38:00,85.57,85.585,85.565,85.565,98800000.0
2009-09-18 00:39:00,85.57,85.585,85.57,85.585,45700000.0
2009-09-18 00:40:00,85.585,85.585,85.545,85.545,30600000.0
2009-09-18 00:41:00,85.555,85.555,85.555,85.555,1600000.0
2009-09-18 00:42:00,85.539,85.539,85.535,85.535,22800000.0
2009-09-18 00:43:00,85.54,85.56,85.54,85.555,22800000.0
2009-09-18 00:44:00,85.555,85.555,85.555,85.555,1600000.0
2009-09-18 00:45:00,85.555,85.555,85.555,85.555,6400000.0
2009-09-18 00:46:00,85.56,85.565,85.555,85.565,7300000.0
2009-09-18 00:47:00,85.565,85.565,85.565,85.565,1600000.0
2009-09-18 00:48:00,85.565,85.565,85.555,85.555,16000000.0
2009-09-18 00:49:00,85.545,85.55,85.525,85.55,53300000.0
2009-09-18 00:50:00,85.525,85.525,85.523,85.524,16800000.0
2009-09-18 00:51:00,85.545,85.545,85.535,85.535,16800000.0
2009-09-18 00:52:00,85.535,85.535,85.535,85.535,8200000.0
2009-09-18 00:53:00,85.54,85.545,85.54,85.545,13300000.0
2009-09-18 00:54:00,85.545,85.545,85.545,85.545,27300000.0
2009-09-18 00:55:00,85.55,85.555,85.55,85.555,6400000.0
2009-09-18 00:56:00,85.55,85.555,85.535,85.545,28500000.0
2009-09-18 00:57:00,85.545,85.565,85.545,85.555,73400000.0
2009-09-18 00:58:00,85.56,85.56,85.55,85.55,25400000.0
2009-09-18 00:59:00,85.55,85.605,85.545,85.605,96600000.0
2009-09-18 01:00:00,85.605,85.62,85.59,85.6,112100000.0
2009-09-18 01:01:00,85.605,85.61,85.58,85.58,108500000.0
2009-09-18 01:02:00,85.575,85.58,85.56,85.58,42500000.0
2009-09-18 01:03:00,85.575,85.595,85.575,85.585,52200000.0
2009-09-18 01:04:00,85.575,85.585,85.555,85.57,54100000.0
2009-09-18 01:05:00,85.575,85.58,85.565,85.58,46500000.0
2009-09-18 01:06:00,85.585,85.6,85.525,85.535,256300000.0
2009-09-18 01:07:00,85.535,85.54,85.535,85.54,21000000.0
2009-09-18 01:08:00,85.535,85.54,85.535,85.535,29000000.0
2009-09-18 01:09:00,85.535,85.535,85.535,85.535,15900000.0
2009-09-18 01:10:00,85.535,85.54,85.53,85.54,42800000.0
2009-09-18 01:11:00,85.54,85.545,85.535,85.535,58400000.0
2009-09-18 01:12:00,85.535,85.545,85.53,85.535,54600000.0
2009-09-18 01:13:00,85.53,85.535,85.525,85.525,36100000.0
2009-09-18 01:14:00,85.52,85.525,85.515,85.525,41400000.0
2009-09-18 01:15:00,85.525,85.525,85.525,85.525,1600000.0
2009-09-18 01:16:00,85.515,85.52,85.515,85.52,9500000.0
2009-09-18 01:17:00,85.52,85.52,85.52,85.52,2500000.0
2009-09-18 01:18:00,85.52,85.52,85.515,85.515,36300000.0
2009-09-18 01:19:00,85.515,85.515,85.505,85.505,22400000.0
2009-09-18 01:20:00,85.505,85.505,85.485,85.485,62100000.0
2009-09-18 01:21:00,85.49,85.51,85.49,85.505,35700000.0
2009-09-18 01:22:00,85.505,85.505,85.495,85.495,28700000.0
2009-09-18 01:23:00,85.495,85.5,85.495,85.495,27800000.0
2009-09-18 01:24:00,85.495,85.53,85.495,85.515,105400000.0
2009-09-18 01:25:00,85.515,85.525,85.505,85.515,82700000.0
2009-09-18 01:26:00,85.51,85.52,85.495,85.5,107800000.0
2009-09-18 01:27:00,85.5,85.515,85.485,85.5,136500000.0
2009-09-18 01:28:00,85.495,85.505,85.485,85.505,67900000.0
2009-09-18 01:29:00,85.495,85.495,85.495,85.495,26000000.0
2009-09-18 01:30:00,85.495,85.495,85.495,85.495,4100000.0
2009-09-18 01:31:00,85.495,85.535,85.495,85.535,99100000.0
2009-09-18 01:32:00,85.535,85.535,85.485,85.51,167300000.0
2009-09-18 01:33:00,85.505,85.515,85.48,85.485,63200000.0
2009-09-18 01:34:00,85.485,85.49,85.485,85.485,19800000.0
2009-09-18 01:35:00,85.485,85.485,85.475,85.48,69600000.0
2009-09-18 01:36:00,85.485,85.485,85.465,85.47,206300000.0
2009-09-18 01:37:00,85.48,85.51,85.48,85.505,58700000.0
2009-09-18 01:38:00,85.505,85.515,85.495,85.505,72900000.0
2009-09-18 01:39:00,85.505,85.51,85.47,85.475,103300000.0
2009-09-18 01:40:00,85.475,85.49,85.47,85.49,83400000.0
2009-09-18 01:41:00,85.495,85.495,85.475,85.475,84100000.0
2009-09-18 01:42:00,85.475,85.505,85.475,85.5,165500000.0
2009-09-18 01:43:00,85.495,85.5,85.495,85.5,33400000.0
2009-09-18 01:44:00,85.5,85.5,85.495,85.495,23000000.0
2009-09-18 01:45:00,85.51,85.545,85.505,85.52,190200000.0
2009-09-18 01:46:00,85.515,85.525,85.5,85.52,128900000.0
2009-09-18 01:47:00,85.52,85.52,85.515,85.515,18600000.0
2009-09-18 01:48:00,85.51,85.52,85.51,85.52,11600000.0
2009-09-18 01:49:00,85.52,85.545,85.52,85.545,63500000.0
2009-09-18 01:50:00,85.55,85.55,85.525,85.54,98400000.0
2009-09-18 01:51:00,85.545,85.57,85.545,85.555,135800000.0
2009-09-18 01:52:00,85.555,85.585,85.555,85.585,153600000.0
2009-09-18 01:53:00,85.59,85.59,85.575,85.575,84100000.0
2009-09-18 01:54:00,85.575,85.585,85.57,85.57,110000000.0
2009-09-18 01:55:00,85.57,85.585,85.56,85.58,117100000.0
2009-09-18 01:56:00,85.58,85.58,85.565,85.565,213900000.0
2009-09-18 01:57:00,85.565,85.575,85.56,85.56,143500000.0
2009-09-18 01:58:00,85.56,85.58,85.56,85.565,162500000.0
2009-09-18 01:59:00,85.565,85.565,85.535,85.545,116400000.0
2009-09-18 02:00:00,85.545,85.545,85.525,85.53,164100000.0
2009-09-18 02:01:00,85.53,85.55,85.53,85.55,67700000.0
2009-09-18 02:02:00,85.545,85.56,85.535,85.545,146500000.0
2009-09-18 02:03:00,85.545,85.555,85.535,85.555,42900000.0
2009-09-18 02:04:00,85.555,85.555,85.535,85.545,107700000.0
2009-09-18 02:05:00,85.545,85.56,85.545,85.56,93000000.0
2009-09-18 02:06:00,85.56,85.56,85.55,85.56,53600000.0
2009-09-18 02:07:00,85.555,85.565,85.555,85.56,53500000.0
2009-09-18 02:08:00,85.56,85.56,85.545,85.55,28900000.0
2009-09-18 02:09:00,85.555,85.565,85.555,85.555,62600000.0
2009-09-18 02:10:00,85.555,85.555,85.545,85.555,70400000.0
2009-09-18 02:11:00,85.532,85.532,85.531,85.532,19100000.0
2009-09-18 02:12:00,85.555,85.555,85.555,85.555,19100000.0
2009-09-18 02:13:00,85.56,85.57,85.555,85.565,105200000.0
2009-09-18 02:14:00,85.565,85.58,85.56,85.56,72300000.0
2009-09-18 02:15:00,85.56,85.575,85.56,85.575,64600000.0
2009-09-18 02:16:00,85.57,85.58,85.555,85.555,111700000.0
2009-09-18 02:17:00,85.555,85.57,85.555,85.56,94600000.0
2009-09-18 02:18:00,85.565,85.575,85.56,85.565,29400000.0
2009-09-18 02:19:00,85.565,85.565,85.545,85.55,154600000.0
2009-09-18 02:20:00,85.55,85.55,85.515,85.525,127100000.0
2009-09-18 02:21:00,85.525,85.555,85.525,85.55,126700000.0
2009-09-18 02:22:00,85.55,85.565,85.55,85.555,103600000.0
2009-09-18 02:23:00,85.555,85.58,85.555,85.56,181400000.0
2009-09-18 02:24:00,85.56,85.58,85.56,85.56,62700000.0
2009-09-18 02:25:00,85.56,85.56,85.555,85.555,21400000.0
2009-09-18 02:26:00,85.555,85.555,85.545,85.545,40100000.0
2009-09-18 02:27:00,85.55,85.565,85.55,85.565,16400000.0
2009-09-18 02:28:00,85.56,85.56,85.55,85.55,17700000.0
2009-09-18 02:29:00,85.55,85.56,85.55,85.56,53500000.0
2009-09-18 02:30:00,85.56,85.58,85.555,85.565,105400000.0
2009-09-18 02:31:00,85.565,85.565,85.56,85.56,27600000.0
2009-09-18 02:32:00,85.555,85.56,85.555,85.555,47600000.0
2009-09-18 02:33:00,85.555,85.56,85.555,85.56,14200000.0
2009-09-18 02:34:00,85.56,85.56,85.55,85.56,79000000.0
2009-09-18 02:35:00,85.555,85.56,85.53,85.54,102700000.0
2009-09-18 02:36:00,85.54,85.54,85.535,85.535,39200000.0
2009-09-18 02:37:00,85.54,85.54,85.535,85.54,77600000.0
2009-09-18 02:38:00,85.54,85.54,85.535,85.535,13100000.0
2009-09-18 02:39:00,85.54,85.56,85.54,85.55,86700000.0
2009-09-18 02:40:00,85.55,85.55,85.53,85.54,115300000.0
2009-09-18 02:41:00,85.53,85.54,85.53,85.53,38200000.0
2009-09-18 02:42:00,85.53,85.53,85.52,85.53,32900000.0
2009-09-18 02:43:00,85.525,85.53,85.505,85.505,74800000.0
2009-09-18 02:44:00,85.51,85.515,85.505,85.505,26900000.0
2009-09-18 02:45:00,85.51,85.52,85.51,85.52,145700000.0
2009-09-18 02:46:00,85.515,85.515,85.48,85.485,133000000.0
2009-09-18 02:47:00,85.485,85.505,85.485,85.5,181300000.0
2009-09-18 02:48:00,85.5,85.545,85.495,85.545,217800000.0
2009-09-18 02:49:00,85.545,85.55,85.515,85.52,234000000.0
2009-09-18 02:50:00,85.525,85.53,85.515,85.525,69100000.0
2009-09-18 02:51:00,85.535,85.545,85.525,85.54,105700000.0
2009-09-18 02:52:00,85.545,85.555,85.54,85.545,42500000.0
2009-09-18 02:53:00,85.55,85.555,85.535,85.535,73600000.0
2009-09-18 02:54:00,85.535,85.54,85.505,85.53,126400000.0
2009-09-18 02:55:00,85.535,85.54,85.505,85.51,251400000.0
2009-09-18 02:56:00,85.51,85.535,85.505,85.525,204500000.0
2009-09-18 02:57:00,85.525,85.54,85.52,85.535,107300000.0
2009-09-18 02:58:00,85.53,85.535,85.515,85.515,61600000.0
2009-09-18 02:59:00,85.515,85.52,85.51,85.515,53000000.0
2009-09-18 03:00:00,85.52,85.52,85.5,85.505,123800000.0
2009-09-18 03:01:00,85.505,85.51,85.5,85.5,67300000.0
2009-09-18 03:02:00,85.5,85.51,85.5,85.51,31800000.0
2009-09-18 03:03:00,85.51,85.51,85.505,85.51,42100000.0
2009-09-18 03:04:00,85.505,85.52,85.495,85.495,73800000.0
2009-09-18 03:05:00,85.495,85.5,85.485,85.5,83000000.0
2009-09-18 03:06:00,85.505,85.51,85.49,85.49,136600000.0
2009-09-18 03:07:00,85.49,85.52,85.485,85.495,145000000.0
2009-09-18 03:08:00,85.5,85.505,85.485,85.485,192200000.0
2009-09-18 03:09:00,85.485,85.5,85.475,85.485,155700000.0
2009-09-18 03:10:00,85.485,85.485,85.475,85.485,116100000.0
2009-09-18 03:11:00,85.485,85.505,85.485,85.49,87500000.0
2009-09-18 03:12:00,85.485,85.495,85.485,85.495,61900000.0
2009-09-18 03:13:00,85.5,85.52,85.495,85.515,132100000.0
2009-09-18 03:14:00,85.515,85.515,85.495,85.51,48000000.0
2009-09-18 03:15:00,85.51,85.51,85.475,85.48,133000000.0
2009-09-18 03:16:00,85.485,85.5,85.485,85.5,123100000.0
2009-09-18 03:17:00,85.495,85.505,85.475,85.485,198700000.0
2009-09-18 03:18:00,85.485,85.51,85.485,85.505,134400000.0
2009-09-18 03:19:00,85.505,85.51,85.495,85.505,142700000.0
2009-09-18 03:20:00,85.505,85.505,85.475,85.485,102000000.0
2009-09-18 03:21:00,85.485,85.495,85.475,85.485,68300000.0
2009-09-18 03:22:00,85.475,85.495,85.475,85.475,58700000.0
2009-09-18 03:23:00,85.475,85.505,85.475,85.505,142400000.0
2009-09-18 03:24:00,85.505,85.525,85.495,85.5,216700000.0
2009-09-18 03:25:00,85.495,85.525,85.475,85.525,186800000.0
2009-09-18 03:26:00,85.525,85.58,85.51,85.54,127600000.0
2009-09-18 03:27:00,85.54,85.54,85.505,85.525,167100000.0
2009-09-18 03:28:00,85.525,85.525,85.495,85.5,125800000.0
2009-09-18 03:29:00,85.5,85.52,85.495,85.505,72800000.0
2009-09-18 03:30:00,85.505,85.525,85.505,85.515,68700000.0
2009-09-18 03:31:00,85.515,85.545,85.505,85.505,201900000.0
2009-09-18 03:32:00,85.505,85.505,85.445,85.5,206100000.0
2009-09-18 03:33:00,85.495,85.495,85.485,85.49,146700000.0
2009-09-18 03:34:00,85.49,85.505,85.465,85.475,319100000.0
2009-09-18 03:35:00,85.475,85.495,85.475,85.495,150000000.0
2009-09-18 03:36:00,85.495,85.515,85.495,85.515,43300000.0
2009-09-18 03:37:00,85.51,85.515,85.485,85.485,190700000.0
2009-09-18 03:38:00,85.49,85.505,85.49,85.5,126000000.0
2009-09-18 03:39:00,85.495,85.52,85.495,85.515,145900000.0
2009-09-18 03:40:00,85.515,85.52,85.495,85.495,101500000.0
2009-09-18 03:41:00,85.49,85.495,85.465,85.475,138400000.0
2009-09-18 03:42:00,85.485,85.485,85.455,85.465,72700000.0
2009-09-18 03:43:00,85.47,85.475,85.46,85.465,110900000.0
2009-09-18 03:44:00,85.47,85.475,85.465,85.465,92500000.0
2009-09-18 03:45:00,85.465,85.475,85.465,85.475,108600000.0
2009-09-18 03:46:00,85.475,85.475,85.465,85.475,73000000.0
2009-09-18 03:47:00,85.475,85.48,85.465,85.465,112600000.0
2009-09-18 03:48:00,85.465,85.465,85.385,85.415,334100000.0
2009-09-18 03:49:00,85.415,85.435,85.405,85.425,224800000.0
2009-09-18 03:50:00,85.425,85.455,85.415,85.435,200700000.0
2009-09-18 03:51:00,85.43,85.43,85.395,85.405,295600000.0
2009-09-18 03:52:00,85.405,85.405,85.365,85.38,132200000.0
2009-09-18 03:53:00,85.38,85.395,85.37,85.37,91500000.0
2009-09-18 03:54:00,85.37,85.375,85.365,85.375,380500000.0
2009-09-18 03:55:00,85.375,85.38,85.35,85.35,136500000.0
2009-09-18 03:56:00,85.35,85.395,85.35,85.395,167000000.0
2009-09-18 03:57:00,85.395,85.395,85.365,85.365,96100000.0
2009-09-18 03:58:00,85.365,85.395,85.365,85.385,144500000.0
2009-09-18 03:59:00,85.385,85.395,85.375,85.395,247000000.0
2009-09-18 04:00:00,85.395,85.405,85.355,85.36,180200000.0
2009-09-18 04:01:00,85.36,85.385,85.36,85.375,162900000.0
2009-09-18 04:02:00,85.365,85.385,85.355,85.355,158800000.0
2009-09-18 04:03:00,85.355,85.365,85.345,85.365,176200000.0
2009-09-18 04:04:00,85.365,85.375,85.345,85.37,99800000.0
2009-09-18 04:05:00,85.375,85.395,85.375,85.395,64900000.0
2009-09-18 04:06:00,85.395,85.395,85.36,85.365,185400000.0
2009-09-18 04:07:00,85.365,85.365,85.36,85.365,70600000.0
2009-09-18 04:08:00,85.365,85.37,85.355,85.365,53500000.0
2009-09-18 04:09:00,85.37,85.38,85.36,85.37,143000000.0
2009-09-18 04:10:00,85.375,85.385,85.355,85.365,285800000.0
2009-09-18 04:11:00,85.375,85.375,85.365,85.365,46200000.0
2009-09-18 04:12:00,85.365,85.375,85.365,85.365,137000000.0
2009-09-18 04:13:00,85.365,85.375,85.36,85.37,119200000.0
2009-09-18 04:14:00,85.375,85.38,85.37,85.38,128200000.0
2009-09-18 04:15:00,85.375,85.39,85.365,85.385,111300000.0
2009-09-18 04:16:00,85.38,85.43,85.38,85.41,310000000.0
2009-09-18 04:17:00,85.405,85.43,85.395,85.415,294800000.0
2009-09-18 04:18:00,85.415,85.435,85.4,85.42,437600000.0
2009-09-18 04:19:00,85.425,85.435,85.425,85.435,59900000.0
2009-09-18 04:20:00,85.435,85.435,85.395,85.41,236700000.0
2009-09-18 04:21:00,85.41,85.43,85.405,85.405,284100000.0
2009-09-18 04:22:00,85.405,85.425,85.405,85.425,81300000.0
2009-09-18 04:23:00,85.43,85.43,85.41,85.42,74000000.0
2009-09-18 04:24:00,85.42,85.42,85.375,85.4,290900000.0
2009-09-18 04:25:00,85.395,85.4,85.365,85.385,356100000.0
2009-09-18 04:26:00,85.38,85.415,85.38,85.415,316200000.0
2009-09-18 04:27:00,85.42,85.42,85.41,85.41,117800000.0
2009-09-18 04:28:00,85.41,85.445,85.41,85.435,220500000.0
2009-09-18 04:29:00,85.435,85.465,85.43,85.455,261800000.0
2009-09-18 04:30:00,85.45,85.455,85.435,85.435,204300000.0
2009-09-18 04:31:00,85.435,85.445,85.435,85.445,160600000.0
2009-09-18 04:32:00,85.44,85.465,85.435,85.455,157400000.0
2009-09-18 04:33:00,85.455,85.505,85.455,85.5,256300000.0
2009-09-18 04:34:00,85.5,85.54,85.495,85.525,297300000.0
2009-09-18 04:35:00,85.52,85.52,85.495,85.505,278700000.0
2009-09-18 04:36:00,85.505,85.535,85.505,85.53,236000000.0
2009-09-18 04:37:00,85.53,85.575,85.525,85.56,415200000.0
2009-09-18 04:38:00,85.555,85.56,85.535,85.545,320700000.0
2009-09-18 04:39:00,85.545,85.555,85.545,85.55,128500000.0
2009-09-18 04:40:00,85.55,85.555,85.545,85.545,102100000.0
2009-09-18 04:41:00,85.54,85.54,85.505,85.52,187900000.0
2009-09-18 04:42:00,85.515,85.52,85.495,85.51,266000000.0
2009-09-18 04:43:00,85.51,85.525,85.505,85.52,201000000.0
2009-09-18 04:44:00,85.53,85.545,85.53,85.535,257400000.0
2009-09-18 04:45:00,85.54,85.56,85.525,85.55,292200000.0
2009-09-18 04:46:00,85.55,85.56,85.55,85.55,94500000.0
2009-09-18 04:47:00,85.56,85.58,85.55,85.575,447900000.0
2009-09-18 04:48:00,85.57,85.655,85.565,85.595,437400000.0
2009-09-18 04:49:00,85.595,85.595,85.56,85.56,226200000.0
2009-09-18 04:50:00,85.56,85.56,85.545,85.55,129900000.0
2009-09-18 04:51:00,85.55,85.55,85.54,85.54,136500000.0
2009-09-18 04:52:00,85.54,85.54,85.515,85.54,215600000.0
2009-09-18 04:53:00,85.535,85.54,85.53,85.53,132700000.0
2009-09-18 04:54:00,85.535,85.535,85.525,85.535,60000000.0
2009-09-18 04:55:00,85.535,85.535,85.525,85.525,104400000.0
2009-09-18 04:56:00,85.525,85.535,85.525,85.53,57700000.0
2009-09-18 04:57:00,85.535,85.565,85.535,85.545,267200000.0
2009-09-18 04:58:00,85.55,85.55,85.54,85.54,76200000.0
2009-09-18 04:59:00,85.54,85.545,85.535,85.535,165500000.0
2009-09-18 05:00:00,85.535,85.535,85.52,85.525,132200000.0
2009-09-18 05:01:00,85.525,85.525,85.515,85.515,141700000.0
2009-09-18 05:02:00,85.515,85.515,85.515,85.515,16000000.0
2009-09-18 05:03:00,85.51,85.515,85.505,85.51,84900000.0
2009-09-18 05:04:00,85.505,85.505,85.475,85.475,223500000.0
2009-09-18 05:05:00,85.475,85.505,85.475,85.495,197600000.0
2009-09-18 05:06:00,85.495,85.5,85.48,85.485,233700000.0
2009-09-18 05:07:00,85.485,85.495,85.485,85.495,100300000.0
2009-09-18 05:08:00,85.515,85.52,85.495,85.505,88900000.0
2009-09-18 05:09:00,85.505,85.525,85.505,85.515,131500000.0
2009-09-18 05:10:00,85.515,85.525,85.515,85.525,40000000.0
2009-09-18 05:11:00,85.525,85.525,85.505,85.505,71700000.0
2009-09-18 05:12:00,85.505,85.51,85.495,85.5,79500000.0
2009-09-18 05:13:00,85.5,85.51,85.5,85.51,202800000.0
2009-09-18 05:14:00,85.51,85.51,85.505,85.51,96100000.0
2009-09-18 05:15:00,85.515,85.52,85.51,85.515,111900000.0
2009-09-18 05:16:00,85.515,85.515,85.495,85.495,116300000.0
2009-09-18 05:17:00,85.495,85.495,85.495,85.495,3200000.0
2009-09-18 05:18:00,85.495,85.495,85.465,85.465,57000000.0
2009-09-18 05:19:00,85.465,85.465,85.455,85.455,102300000.0
2009-09-18 05:20:00,85.445,85.465,85.445,85.455,308200000.0
2009-09-18 05:21:00,85.445,85.455,85.445,85.445,236300000.0
2009-09-18 05:22:00,85.45,85.455,85.445,85.455,57300000.0
2009-09-18 05:23:00,85.455,85.47,85.455,85.47,75800000.0
2009-09-18 05:24:00,85.47,85.47,85.465,85.465,210400000.0
2009-09-18 05:25:00,85.465,85.465,85.465,85.465,86100000.0
2009-09-18 05:26:00,85.465,85.475,85.45,85.45,52100000.0
2009-09-18 05:27:00,85.45,85.455,85.435,85.44,238900000.0
2009-09-18 05:28:00,85.44,85.44,85.41,85.415,133500000.0
2009-09-18 05:29:00,85.415,85.415,85.405,85.405,65600000.0
2009-09-18 05:30:00,85.405,85.415,85.39,85.415,93700000.0
2009-09-18 05:31:00,85.415,85.42,85.415,85.415,47200000.0
2009-09-18 05:32:00,85.415,85.425,85.415,85.415,64100000.0
2009-09-18 05:33:00,85.415,85.415,85.355,85.385,110400000.0
2009-09-18 05:34:00,85.385,85.4,85.385,85.385,44800000.0
2009-09-18 05:35:00,85.385,85.385,85.375,85.385,48800000.0
2009-09-18 05:36:00,85.385,85.405,85.385,85.395,38400000.0
2009-09-18 05:37:00,85.395,85.405,85.385,85.385,17700000.0
2009-09-18 05:38:00,85.385,85.395,85.385,85.395,16400000.0
2009-09-18 05:39:00,85.405,85.41,85.395,85.395,35700000.0
2009-09-18 05:40:00,85.395,85.405,85.375,85.375,113900000.0
2009-09-18 05:41:00,85.375,85.385,85.37,85.37,99000000.0
2009-09-18 05:42:00,85.37,85.38,85.36,85.38,118100000.0
2009-09-18 05:43:00,85.38,85.405,85.38,85.405,95600000.0
2009-09-18 05:44:00,85.4,85.4,85.38,85.385,69300000.0
2009-09-18 05:45:00,85.385,85.4,85.385,85.39,143500000.0
2009-09-18 05:46:00,85.39,85.42,85.38,85.415,146700000.0
2009-09-18 05:47:00,85.42,85.425,85.365,85.385,138600000.0
2009-09-18 05:48:00,85.385,85.395,85.385,85.385,46600000.0
2009-09-18 05:49:00,85.395,85.42,85.395,85.42,125300000.0
2009-09-18 05:50:00,85.425,85.425,85.38,85.385,109200000.0
2009-09-18 05:51:00,85.385,85.385,85.38,85.38,23300000.0
2009-09-18 05:52:00,85.385,85.385,85.38,85.385,72700000.0
2009-09-18 05:53:00,85.385,85.385,85.38,85.38,16500000.0
2009-09-18 05:54:00,85.38,85.41,85.38,85.39,111700000.0
2009-09-18 05:55:00,85.385,85.385,85.375,85.38,60000000.0
2009-09-18 05:56:00,85.38,85.38,85.375,85.375,30500000.0
2009-09-18 05:57:00,85.375,85.385,85.375,85.385,45200000.0
2009-09-18 05:58:00,85.385,85.39,85.385,85.385,130400000.0
2009-09-18 05:59:00,85.385,85.385,85.385,85.385,4800000.0
2009-09-18 06:00:00,85.385,85.385,85.38,85.38,29200000.0
2009-09-18 06:01:00,85.38,85.385,85.365,85.365,127500000.0
2009-09-18 06:02:00,85.365,85.37,85.335,85.335,167700000.0
2009-09-18 06:03:00,85.34,85.355,85.34,85.345,109900000.0
2009-09-18 06:04:00,85.345,85.355,85.335,85.34,228100000.0
2009-09-18 06:05:00,85.34,85.35,85.335,85.335,34000000.0
2009-09-18 06:06:00,85.34,85.38,85.34,85.38,66600000.0
2009-09-18 06:07:00,85.375,85.385,85.355,85.37,87700000.0
2009-09-18 06:08:00,85.365,85.37,85.355,85.36,119900000.0
2009-09-18 06:09:00,85.365,85.39,85.365,85.375,61100000.0
2009-09-18 06:10:00,85.375,85.4,85.375,85.4,43200000.0
2009-09-18 06:11:00,85.4,85.41,85.39,85.4,84400000.0
2009-09-18 06:12:00,85.395,85.395,85.375,85.375,44300000.0
2009-09-18 06:13:00,85.38,85.38,85.365,85.375,40100000.0
2009-09-18 06:14:00,85.38,85.385,85.36,85.37,153800000.0
2009-09-18 06:15:00,85.365,85.375,85.36,85.365,191400000.0
2009-09-18 06:16:00,85.365,85.39,85.365,85.385,243900000.0
2009-09-18 06:17:00,85.385,85.39,85.375,85.39,160500000.0
2009-09-18 06:18:00,85.39,85.4,85.37,85.37,170800000.0
2009-09-18 06:19:00,85.365,85.37,85.355,85.355,228300000.0
2009-09-18 06:20:00,85.355,85.355,85.335,85.345,160000000.0
2009-09-18 06:21:00,85.345,85.37,85.345,85.365,177400000.0
2009-09-18 06:22:00,85.365,85.37,85.36,85.365,88900000.0
2009-09-18 06:23:00,85.365,85.395,85.365,85.395,167000000.0
2009-09-18 06:24:00,85.395,85.395,85.38,85.39,110500000.0
2009-09-18 06:25:00,85.385,85.395,85.385,85.39,84800000.0
2009-09-18 06:26:00,85.39,85.395,85.39,85.39,18900000.0
2009-09-18 06:27:00,85.39,85.4,85.39,85.4,105600000.0
2009-09-18 06:28:00,85.405,85.425,85.405,85.405,217300000.0
2009-09-18 06:29:00,85.405,85.42,85.405,85.405,146400000.0
2009-09-18 06:30:00,85.405,85.43,85.405,85.415,148200000.0
2009-09-18 06:31:00,85.415,85.415,85.39,85.39,228200000.0
2009-09-18 06:32:00,85.385,85.39,85.385,85.39,136300000.0
2009-09-18 06:33:00,85.39,85.395,85.385,85.39,161700000.0
2009-09-18 06:34:00,85.395,85.395,85.385,85.39,68600000.0
2009-09-18 06:35:00,85.39,85.395,85.39,85.395,19600000.0
2009-09-18 06:36:00,85.395,85.405,85.375,85.385,99600000.0
2009-09-18 06:37:00,85.385,85.385,85.385,85.385,31000000.0
2009-09-18 06:38:00,85.385,85.39,85.385,85.385,276200000.0
2009-09-18 06:39:00,85.395,85.41,85.395,85.41,158100000.0
2009-09-18 06:40:00,85.41,85.435,85.405,85.435,164100000.0
2009-09-18 06:41:00,85.435,85.46,85.425,85.435,139200000.0
2009-09-18 06:42:00,85.435,85.47,85.435,85.455,156000000.0
2009-09-18 06:43:00,85.455,85.46,85.445,85.455,128600000.0
2009-09-18 06:44:00,85.46,85.47,85.455,85.47,77100000.0
2009-09-18 06:45:00,85.475,85.49,85.47,85.475,105100000.0
2009-09-18 06:46:00,85.48,85.48,85.46,85.465,157000000.0
2009-09-18 06:47:00,85.465,85.475,85.455,85.46,244200000.0
2009-09-18 06:48:00,85.46,85.46,85.455,85.455,36900000.0
2009-09-18 06:49:00,85.455,85.455,85.45,85.455,74300000.0
2009-09-18 06:50:00,85.455,85.455,85.455,85.455,24500000.0
2009-09-18 06:51:00,85.455,85.465,85.455,85.465,47700000.0
2009-09-18 06:52:00,85.47,85.47,85.47,85.47,18900000.0
2009-09-18 06:53:00,85.47,85.47,85.445,85.465,73100000.0
2009-09-18 06:54:00,85.46,85.47,85.46,85.46,163800000.0
2009-09-18 06:55:00,85.465,85.465,85.445,85.45,100100000.0
2009-09-18 06:56:00,85.445,85.455,85.445,85.455,109500000.0
2009-09-18 06:57:00,85.455,85.455,85.44,85.44,58800000.0
2009-09-18 06:58:00,85.44,85.465,85.44,85.465,79000000.0
2009-09-18 06:59:00,85.46,85.46,85.445,85.455,136200000.0
2009-09-18 07:00:00,85.455,85.505,85.455,85.5,193300000.0
2009-09-18 07:01:00,85.495,85.495,85.475,85.49,120400000.0
2009-09-18 07:02:00,85.495,85.495,85.48,85.49,108300000.0
2009-09-18 07:03:00,85.49,85.495,85.485,85.485,138100000.0
2009-09-18 07:04:00,85.485,85.485,85.485,85.485,38400000.0
2009-09-18 07:05:00,85.49,85.505,85.49,85.505,90700000.0
2009-09-18 07:06:00,85.495,85.52,85.495,85.515,72500000.0
2009-09-18 07:07:00,85.505,85.535,85.505,85.52,130800000.0
2009-09-18 07:08:00,85.525,85.525,85.51,85.525,97300000.0
2009-09-18 07:09:00,85.52,85.52,85.495,85.5,88300000.0
2009-09-18 07:10:00,85.505,85.505,85.5,85.5,172400000.0
2009-09-18 07:11:00,85.5,85.51,85.5,85.505,51200000.0
2009-09-18 07:12:00,85.5,85.5,85.47,85.475,172300000.0
2009-09-18 07:13:00,85.475,85.485,85.47,85.48,90800000.0
2009-09-18 07:14:00,85.48,85.485,85.465,85.465,126900000.0
2009-09-18 07:15:00,85.465,85.47,85.455,85.455,158300000.0
2009-09-18 07:16:00,85.455,85.47,85.455,85.46,234500000.0
2009-09-18 07:17:00,85.46,85.465,85.43,85.435,426000000.0
2009-09-18 07:18:00,85.435,85.45,85.435,85.445,229000000.0
2009-09-18 07:19:00,85.445,85.455,85.445,85.445,91200000.0
2009-09-18 07:20:00,85.45,85.455,85.445,85.45,44100000.0
2009-09-18 07:21:00,85.445,85.475,85.445,85.47,238800000.0
2009-09-18 07:22:00,85.475,85.475,85.455,85.46,233200000.0
2009-09-18 07:23:00,85.46,85.475,85.46,85.475,210800000.0
2009-09-18 07:24:00,85.475,85.485,85.465,85.48,110200000.0
2009-09-18 07:25:00,85.48,85.48,85.475,85.48,34100000.0
2009-09-18 07:26:00,85.48,85.485,85.475,85.485,50300000.0
2009-09-18 07:27:00,85.485,85.485,85.47,85.475,193600000.0
2009-09-18 07:28:00,85.475,85.475,85.45,85.45,108000000.0
2009-09-18 07:29:00,85.445,85.445,85.415,85.415,156400000.0
2009-09-18 07:30:00,85.415,85.425,85.395,85.425,193300000.0
2009-09-18 07:31:00,85.425,85.46,85.425,85.455,160300000.0
2009-09-18 07:32:00,85.455,85.455,85.455,85.455,61500000.0
2009-09-18 07:33:00,85.455,85.455,85.445,85.445,38100000.0
2009-09-18 07:34:00,85.445,85.45,85.44,85.445,60500000.0
2009-09-18 07:35:00,85.445,85.445,85.415,85.415,279300000.0
2009-09-18 07:36:00,85.42,85.425,85.385,85.405,321200000.0
2009-09-18 07:37:00,85.405,85.405,85.37,85.375,262600000.0
2009-09-18 07:38:00,85.37,85.39,85.37,85.37,238500000.0
2009-09-18 07:39:00,85.37,85.375,85.355,85.37,223100000.0
2009-09-18 07:40:00,85.375,85.375,85.345,85.345,136200000.0
2009-09-18 07:41:00,85.35,85.4,85.35,85.365,240700000.0
2009-09-18 07:42:00,85.365,85.37,85.35,85.355,407800000.0
2009-09-18 07:43:00,85.355,85.38,85.345,85.365,242100000.0
2009-09-18 07:44:00,85.37,85.37,85.34,85.34,206700000.0
2009-09-18 07:45:00,85.34,85.36,85.34,85.345,274300000.0
2009-09-18 07:46:00,85.345,85.35,85.32,85.32,440400000.0
2009-09-18 07:47:00,85.32,85.335,85.305,85.31,336200000.0
2009-09-18 07:48:00,85.31,85.325,85.305,85.325,210900000.0
2009-09-18 07:49:00,85.325,85.335,85.315,85.335,100900000.0
2009-09-18 07:50:00,85.335,85.34,85.305,85.305,148100000.0
2009-09-18 07:51:00,85.305,85.32,85.305,85.315,159100000.0
2009-09-18 07:52:00,85.315,85.335,85.315,85.32,186400000.0
2009-09-18 07:53:00,85.32,85.375,85.32,85.375,83100000.0
2009-09-18 07:54:00,85.38,85.425,85.375,85.425,347400000.0
2009-09-18 07:55:00,85.425,85.435,85.385,85.385,282200000.0
2009-09-18 07:56:00,85.385,85.4,85.385,85.395,323800000.0
2009-09-18 07:57:00,85.395,85.4,85.395,85.4,96600000.0
2009-09-18 07:58:00,85.4,85.405,85.4,85.405,53500000.0
2009-09-18 07:59:00,85.405,85.405,85.385,85.385,74100000.0
2009-09-18 08:00:00,85.385,85.405,85.37,85.37,279700000.0
2009-09-18 08:01:00,85.37,85.41,85.37,85.405,448200000.0
2009-09-18 08:02:00,85.405,85.43,85.405,85.43,276600000.0
2009-09-18 08:03:00,85.43,85.435,85.4,85.4,227000000.0
2009-09-18 08:04:00,85.405,85.405,85.385,85.39,272000000.0
2009-09-18 08:05:00,85.385,85.405,85.375,85.4,281000000.0
2009-09-18 08:06:00,85.4,85.41,85.385,85.4,288700000.0
2009-09-18 08:07:00,85.395,85.405,85.39,85.395,383100000.0
2009-09-18 08:08:00,85.385,85.405,85.38,85.405,230600000.0
2009-09-18 08:09:00,85.405,85.405,85.385,85.385,177900000.0
2009-09-18 08:10:00,85.385,85.4,85.38,85.395,126100000.0
2009-09-18 08:11:00,85.395,85.41,85.39,85.395,181200000.0
2009-09-18 08:12:00,85.395,85.395,85.37,85.385,245400000.0
2009-09-18 08:13:00,85.39,85.395,85.385,85.395,214900000.0
2009-09-18 08:14:00,85.395,85.42,85.385,85.385,184000000.0
2009-09-18 08:15:00,85.385,85.41,85.385,85.4,367300000.0
2009-09-18 08:16:00,85.4,85.4,85.385,85.395,203100000.0
2009-09-18 08:17:00,85.39,85.4,85.39,85.395,131300000.0
2009-09-18 08:18:00,85.39,85.4,85.38,85.39,225700000.0
2009-09-18 08:19:00,85.39,85.41,85.39,85.395,203700000.0
2009-09-18 08:20:00,85.4,85.425,85.4,85.42,46700000.0
2009-09-18 08:21:00,85.415,85.42,85.415,85.42,146400000.0
2009-09-18 08:22:00,85.42,85.44,85.415,85.43,379700000.0
2009-09-18 08:23:00,85.425,85.425,85.405,85.405,218900000.0
2009-09-18 08:24:00,85.405,85.42,85.405,85.415,43900000.0
2009-09-18 08:25:00,85.42,85.42,85.385,85.4,241400000.0
2009-09-18 08:26:00,85.4,85.415,85.38,85.41,277500000.0
2009-09-18 08:27:00,85.41,85.42,85.375,85.385,180700000.0
2009-09-18 08:28:00,85.385,85.42,85.385,85.4,187200000.0
2009-09-18 08:29:00,85.4,85.4,85.385,85.395,242400000.0
2009-09-18 08:30:00,85.4,85.4,85.335,85.335,261600000.0
2009-09-18 08:31:00,85.335,85.34,85.335,85.34,128700000.0
2009-09-18 08:32:00,85.34,85.37,85.34,85.35,348400000.0
2009-09-18 08:33:00,85.35,85.355,85.3,85.305,739600000.0
2009-09-18 08:34:00,85.31,85.31,85.285,85.3,250300000.0
2009-09-18 08:35:00,85.305,85.32,85.275,85.275,317200000.0
2009-09-18 08:36:00,85.27,85.275,85.27,85.275,145700000.0
2009-09-18 08:37:00,85.275,85.28,85.26,85.26,216900000.0
2009-09-18 08:38:00,85.265,85.265,85.225,85.24,410600000.0
2009-09-18 08:39:00,85.24,85.24,85.195,85.215,585000000.0
2009-09-18 08:40:00,85.215,85.245,85.215,85.24,328900000.0
2009-09-18 08:41:00,85.24,85.275,85.235,85.26,249500000.0
2009-09-18 08:42:00,85.255,85.265,85.225,85.24,617800000.0
2009-09-18 08:43:00,85.24,85.26,85.22,85.245,443600000.0
2009-09-18 08:44:00,85.25,85.275,85.235,85.255,555100000.0
2009-09-18 08:45:00,85.255,85.255,85.21,85.22,345800000.0
2009-09-18 08:46:00,85.22,85.22,85.17,85.185,494200000.0
2009-09-18 08:47:00,85.185,85.195,85.155,85.17,324200000.0
2009-09-18 08:48:00,85.17,85.18,85.165,85.17,208400000.0
2009-09-18 08:49:00,85.17,85.185,85.16,85.165,413700000.0
2009-09-18 08:50:00,85.165,85.185,85.165,85.165,389900000.0
2009-09-18 08:51:00,85.17,85.2,85.17,85.19,303300000.0
2009-09-18 08:52:00,85.19,85.215,85.185,85.19,269500000.0
2009-09-18 08:53:00,85.2,85.225,85.2,85.22,349400000.0
2009-09-18 08:54:00,85.22,85.22,85.18,85.195,424900000.0
2009-09-18 08:55:00,85.195,85.2,85.165,85.175,415400000.0
2009-09-18 08:56:00,85.185,85.19,85.165,85.165,86400000.0
2009-09-18 08:57:00,85.165,85.2,85.145,85.17,500400000.0
2009-09-18 08:58:00,85.17,85.175,85.14,85.175,217100000.0
2009-09-18 08:59:00,85.175,85.185,85.155,85.155,232300000.0
2009-09-18 09:00:00,85.165,85.17,85.14,85.165,494599999.0
2009-09-18 09:01:00,85.17,85.175,85.145,85.155,560600001.0
2009-09-18 09:02:00,85.155,85.18,85.145,85.17,296500000.0
2009-09-18 09:03:00,85.17,85.2,85.17,85.19,266200000.0
2009-09-18 09:04:00,85.19,85.205,85.085,85.085,507400000.0
2009-09-18 09:05:00,85.085,85.105,85.015,85.07,513000000.0
2009-09-18 09:06:00,85.07,85.08,85.05,85.055,403200000.0
2009-09-18 09:07:00,85.05,85.095,85.05,85.07,556600000.0
2009-09-18 09:08:00,85.07,85.095,85.07,85.09,461200000.0
2009-09-18 09:09:00,85.09,85.105,85.085,85.085,563799997.0
2009-09-18 09:10:00,85.085,85.13,85.085,85.125,281200000.0
2009-09-18 09:11:00,85.125,85.13,85.105,85.105,374400000.0
2009-09-18 09:12:00,85.105,85.11,85.1,85.105,252400000.0
2009-09-18 09:13:00,85.105,85.105,85.075,85.075,568400000.0
2009-09-18 09:14:00,85.075,85.11,85.075,85.085,485900000.0
2009-09-18 09:15:00,85.09,85.105,85.075,85.075,379500000.0
2009-09-18 09:16:00,85.075,85.075,85.02,85.03,130000000.0
2009-09-18 09:17:00,85.03,85.03,85.0,85.01,286000000.0
2009-09-18 09:18:00,85.005,85.06,85.005,85.055,320700000.0
2009-09-18 09:19:00,85.055,85.125,85.055,85.12,525799999.0
2009-09-18 09:20:00,85.115,85.125,85.115,85.125,252400000.0
2009-09-18 09:21:00,85.125,85.145,85.125,85.14,346000000.0
2009-09-18 09:22:00,85.15,85.175,85.14,85.15,206800000.0
2009-09-18 09:23:00,85.15,85.19,85.145,85.175,252700000.0
2009-09-18 09:24:00,85.18,85.18,85.145,85.155,168700000.0
2009-09-18 09:25:00,85.155,85.19,85.135,85.135,313200000.0
2009-09-18 09:26:00,85.135,85.14,85.13,85.14,180700000.0
2009-09-18 09:27:00,85.14,85.15,85.1,85.115,433700000.0
2009-09-18 09:28:00,85.115,85.12,85.09,85.095,409400000.0
2009-09-18 09:29:00,85.095,85.11,85.065,85.1,415599998.0
2009-09-18 09:30:00,85.105,85.185,85.1,85.16,620300000.0
2009-09-18 09:31:00,85.16,85.22,85.13,85.13,782900000.0
2009-09-18 09:32:00,85.13,85.195,85.13,85.195,751100000.0
2009-09-18 09:33:00,85.195,85.195,85.175,85.175,606600001.0
2009-09-18 09:34:00,85.175,85.215,85.175,85.2,462600000.0
2009-09-18 09:35:00,85.2,85.265,85.2,85.265,424800000.0
2009-09-18 09:36:00,85.265,85.28,85.25,85.255,959200001.0
2009-09-18 09:37:00,85.255,85.275,85.225,85.245,521500000.0
2009-09-18 09:38:00,85.245,85.265,85.245,85.265,335000000.0
2009-09-18 09:39:00,85.265,85.355,85.265,85.32,559200000.0
2009-09-18 09:40:00,85.32,85.325,85.265,85.27,302200000.0
2009-09-18 09:41:00,85.27,85.27,85.255,85.255,286000000.0
2009-09-18 09:42:00,85.255,85.26,85.25,85.25,325800001.0
2009-09-18 09:43:00,85.245,85.25,85.21,85.215,631300000.0
2009-09-18 09:44:00,85.215,85.215,85.165,85.175,451100000.0
2009-09-18 09:45:00,85.175,85.205,85.13,85.145,541400000.0
2009-09-18 09:46:00,85.145,85.15,85.125,85.13,366200000.0
2009-09-18 09:47:00,85.125,85.14,85.125,85.13,181300000.0
2009-09-18 09:48:00,85.13,85.13,85.095,85.1,308100000.0
2009-09-18 09:49:00,85.1,85.1,85.065,85.065,609200000.0
2009-09-18 09:50:00,85.065,85.075,85.05,85.055,413400000.0
2009-09-18 09:51:00,85.055,85.055,85.035,85.045,349300000.0
2009-09-18 09:52:00,85.045,85.08,85.035,85.075,302100000.0
2009-09-18 09:53:00,85.07,85.07,85.045,85.055,343800000.0
2009-09-18 09:54:00,85.055,85.09,85.045,85.065,684300000.0
2009-09-18 09:55:00,85.065,85.065,84.955,84.96,445000000.0
2009-09-18 09:56:00,84.96,85.015,84.925,84.985,766300003.0
2009-09-18 09:57:00,84.985,84.995,84.965,84.98,625500000.0
2009-09-18 09:58:00,84.98,85.005,84.965,84.975,224100000.0
2009-09-18 09:59:00,84.985,85.015,84.965,85.005,335900000.0
2009-09-18 10:00:00,85.005,85.03,84.975,84.98,511300000.0
2009-09-18 10:01:00,84.98,85.055,84.98,85.05,466600000.0
2009-09-18 10:02:00,85.05,85.06,85.02,85.025,322900000.0
2009-09-18 10:03:00,85.025,85.025,84.995,84.995,407600000.0
2009-09-18 10:04:00,84.995,85.0,84.985,85.0,308000000.0
2009-09-18 10:05:00,84.995,85.005,84.99,85.0,274000001.0
2009-09-18 10:06:00,84.995,85.03,84.995,85.03,495100000.0
2009-09-18 10:07:00,85.03,85.03,84.96,84.96,316700000.0
2009-09-18 10:08:00,84.96,85.01,84.955,85.005,285800000.0
2009-09-18 10:09:00,85.005,85.005,84.995,85.005,31700000.0
2009-09-18 10:10:00,85.01,85.02,84.995,85.02,216200000.0
2009-09-18 10:11:00,85.02,85.04,85.01,85.04,446600000.0
2009-09-18 10:12:00,85.025,85.025,84.955,84.96,633500000.0
2009-09-18 10:13:00,84.955,84.965,84.935,84.945,545200004.0
2009-09-18 10:14:00,84.94,84.945,84.8,84.8,493300000.0
2009-09-18 10:15:00,84.81,84.83,84.8,84.815,347200000.0
2009-09-18 10:16:00,84.815,84.815,84.745,84.785,374600000.0
2009-09-18 10:17:00,84.785,84.8,84.765,84.775,398200000.0
2009-09-18 10:18:00,84.775,84.82,84.775,84.82,370500000.0
2009-09-18 10:19:00,84.815,84.865,84.795,84.85,184000000.0
2009-09-18 10:20:00,84.85,84.855,84.825,84.83,340500000.0
2009-09-18 10:21:00,84.83,84.84,84.805,84.805,336100000.0
2009-09-18 10:22:00,84.81,84.845,84.805,84.84,231100000.0
2009-09-18 10:23:00,84.835,84.865,84.815,84.82,265800000.0
2009-09-18 10:24:00,84.82,84.855,84.82,84.825,135400000.0
2009-09-18 10:25:00,84.825,84.845,84.795,84.805,446100000.0
2009-09-18 10:26:00,84.805,84.815,84.79,84.8,229900000.0
2009-09-18 10:27:00,84.795,84.8,84.76,84.785,123900000.0
2009-09-18 10:28:00,84.785,84.805,84.78,84.795,91600000.0
2009-09-18 10:29:00,84.795,84.805,84.785,84.805,286900000.0
2009-09-18 10:30:00,84.805,84.815,84.795,84.8,131900000.0
2009-09-18 10:31:00,84.8,84.815,84.75,84.765,397200000.0
2009-09-18 10:32:00,84.765,84.8,84.76,84.795,220800000.0
2009-09-18 10:33:00,84.795,84.795,84.78,84.78,61200000.0
2009-09-18 10:34:00,84.78,84.815,84.78,84.805,379200000.0
2009-09-18 10:35:00,84.805,84.825,84.8,84.805,227700000.0
2009-09-18 10:36:00,84.805,84.825,84.795,84.82,221900000.0
2009-09-18 10:37:00,84.815,84.82,84.8,84.805,190000000.0
2009-09-18 10:38:00,84.805,84.81,84.79,84.805,225900000.0
2009-09-18 10:39:00,84.81,84.82,84.79,84.815,390400000.0
2009-09-18 10:40:00,84.81,84.84,84.805,84.815,265900000.0
2009-09-18 10:41:00,84.815,84.825,84.805,84.81,215200000.0
2009-09-18 10:42:00,84.81,84.845,84.795,84.835,153800000.0
2009-09-18 10:43:00,84.83,84.895,84.83,84.86,114200000.0
2009-09-18 10:44:00,84.855,84.865,84.845,84.86,66400000.0
2009-09-18 10:45:00,84.85,84.88,84.85,84.86,108700000.0
2009-09-18 10:46:00,84.86,84.885,84.845,84.87,229100000.0
2009-09-18 10:47:00,84.87,84.875,84.845,84.87,253800000.0
2009-09-18 10:48:00,84.875,84.875,84.86,84.865,138500000.0
2009-09-18 10:49:00,84.865,84.89,84.855,84.86,301500000.0
2009-09-18 10:50:00,84.855,84.905,84.855,84.9,162900000.0
2009-09-18 10:51:00,84.895,84.895,84.865,84.87,93300000.0
2009-09-18 10:52:00,84.87,84.89,84.86,84.86,73300000.0
2009-09-18 10:53:00,84.865,84.895,84.86,84.885,130500000.0
2009-09-18 10:54:00,84.885,84.885,84.845,84.865,241200000.0
2009-09-18 10:55:00,84.865,84.885,84.86,84.86,207100000.0
2009-09-18 10:56:00,84.855,84.87,84.855,84.865,92900000.0
2009-09-18 10:57:00,84.865,84.865,84.855,84.86,106000000.0
2009-09-18 10:58:00,84.86,84.86,84.85,84.85,38600000.0
2009-09-18 10:59:00,84.85,84.86,84.815,84.815,93000000.0
2009-09-18 11:00:00,84.815,84.825,84.785,84.79,177600000.0
2009-09-18 11:01:00,84.79,84.81,84.785,84.785,186000000.0
2009-09-18 11:02:00,84.785,84.795,84.78,84.79,49800000.0
2009-09-18 11:03:00,84.795,84.82,84.795,84.805,86700000.0
2009-09-18 11:04:00,84.805,84.805,84.795,84.795,99800000.0
2009-09-18 11:05:00,84.795,84.825,84.79,84.82,64200000.0
2009-09-18 11:06:00,84.815,84.815,84.805,84.805,80400000.0
2009-09-18 11:07:00,84.805,84.825,84.805,84.81,96400000.0
2009-09-18 11:08:00,84.8,84.805,84.755,84.8,267800000.0
2009-09-18 11:09:00,84.8,84.8,84.785,84.795,209500000.0
2009-09-18 11:10:00,84.785,84.795,84.785,84.79,162100000.0
2009-09-18 11:11:00,84.79,84.81,84.78,84.805,210600000.0
2009-09-18 11:12:00,84.805,84.81,84.795,84.81,237200000.0
2009-09-18 11:13:00,84.81,84.815,84.805,84.805,240900000.0
2009-09-18 11:14:00,84.81,84.83,84.805,84.83,109400000.0
2009-09-18 11:15:00,84.83,84.835,84.82,84.83,98200000.0
2009-09-18 11:16:00,84.835,84.845,84.83,84.84,52400000.0
2009-09-18 11:17:00,84.84,84.84,84.83,84.835,66600000.0
2009-09-18 11:18:00,84.84,84.86,84.83,84.855,124300000.0
2009-09-18 11:19:00,84.85,84.87,84.85,84.865,85000000.0
2009-09-18 11:20:00,84.865,84.865,84.85,84.85,123000000.0
2009-09-18 11:21:00,84.855,84.86,84.855,84.855,39200000.0
2009-09-18 11:22:00,84.855,84.86,84.845,84.85,179300000.0
2009-09-18 11:23:00,84.85,84.865,84.85,84.865,120900000.0
2009-09-18 11:24:00,84.865,84.88,84.86,84.88,88800000.0
2009-09-18 11:25:00,84.88,84.9,84.88,84.89,172500000.0
2009-09-18 11:26:00,84.89,84.92,84.88,84.915,412400000.0
2009-09-18 11:27:00,84.915,85.17,84.91,85.095,437900000.0
2009-09-18 11:28:00,85.095,85.115,85.03,85.11,824700000.0
2009-09-18 11:29:00,85.11,85.12,85.035,85.12,514100000.0
2009-09-18 11:30:00,85.125,85.16,85.1,85.125,658600000.0
2009-09-18 11:31:00,85.125,85.125,85.065,85.065,571300000.0
2009-09-18 11:32:00,85.065,85.135,85.055,85.135,653400000.0
2009-09-18 11:33:00,85.13,85.175,85.12,85.14,563200000.0
2009-09-18 11:34:00,85.14,85.145,85.12,85.14,388400000.0
2009-09-18 11:35:00,85.145,85.16,85.13,85.16,156300000.0
2009-09-18 11:36:00,85.16,85.185,85.145,85.175,327600000.0
2009-09-18 11:37:00,85.155,85.175,85.15,85.16,385800000.0
2009-09-18 11:38:00,85.16,85.16,85.115,85.115,458200000.0
2009-09-18 11:39:00,85.115,85.115,85.085,85.1,456900000.0
2009-09-18 11:40:00,85.095,85.11,85.075,85.1,604800000.0
2009-09-18 11:41:00,85.1,85.1,85.065,85.07,514500000.0
2009-09-18 11:42:00,85.07,85.115,85.07,85.095,322400000.0
2009-09-18 11:43:00,85.095,85.12,85.09,85.105,125500000.0
2009-09-18 11:44:00,85.1,85.14,85.095,85.13,217400000.0
2009-09-18 11:45:00,85.13,85.155,85.13,85.155,90100000.0
2009-09-18 11:46:00,85.155,85.195,85.135,85.135,200000000.0
2009-09-18 11:47:00,85.13,85.145,85.13,85.135,138500000.0
2009-09-18 11:48:00,85.135,85.145,85.115,85.13,355900000.0
2009-09-18 11:49:00,85.13,85.135,85.11,85.12,254800000.0
2009-09-18 11:50:00,85.125,85.13,85.12,85.125,128800000.0
2009-09-18 11:51:00,85.125,85.145,85.115,85.135,432800000.0
2009-09-18 11:52:00,85.135,85.15,85.12,85.14,303000000.0
2009-09-18 11:53:00,85.145,85.17,85.13,85.13,119300000.0
2009-09-18 11:54:00,85.13,85.14,85.13,85.13,146500000.0
2009-09-18 11:55:00,85.13,85.14,85.095,85.12,147400000.0
2009-09-18 11:56:00,85.12,85.13,85.11,85.13,219400000.0
2009-09-18 11:57:00,85.13,85.175,85.13,85.155,399500000.0
2009-09-18 11:58:00,85.155,85.155,85.105,85.11,211300000.0
2009-09-18 11:59:00,85.11,85.13,85.105,85.13,221900000.0
2009-09-18 12:00:00,85.13,85.15,85.125,85.14,263800000.0
2009-09-18 12:01:00,85.14,85.14,85.11,85.12,143800000.0
2009-09-18 12:02:00,85.13,85.16,85.12,85.15,246500000.0
2009-09-18 12:03:00,85.145,85.175,85.145,85.165,157500000.0
2009-09-18 12:04:00,85.165,85.19,85.165,85.185,203400000.0
2009-09-18 12:05:00,85.195,85.2,85.18,85.19,56900000.0
2009-09-18 12:06:00,85.19,85.195,85.185,85.19,211400000.0
2009-09-18 12:07:00,85.185,85.215,85.185,85.21,194400000.0
2009-09-18 12:08:00,85.21,85.23,85.205,85.215,218100000.0
2009-09-18 12:09:00,85.215,85.235,85.215,85.215,236900000.0
2009-09-18 12:10:00,85.215,85.215,85.215,85.215,72500000.0
2009-09-18 12:11:00,85.215,85.23,85.215,85.225,106800000.0
2009-09-18 12:12:00,85.225,85.225,85.215,85.225,130600000.0
2009-09-18 12:13:00,85.22,85.245,85.22,85.245,130400000.0
2009-09-18 12:14:00,85.245,85.245,85.215,85.23,411400000.0
2009-09-18 12:15:00,85.23,85.23,85.215,85.215,231000000.0
2009-09-18 12:16:00,85.215,85.215,85.185,85.185,214700000.0
2009-09-18 12:17:00,85.185,85.185,85.14,85.16,320900000.0
2009-09-18 12:18:00,85.16,85.19,85.155,85.185,205900000.0
2009-09-18 12:19:00,85.19,85.2,85.185,85.19,255700000.0
2009-09-18 12:20:00,85.195,85.23,85.195,85.2,367200000.0
2009-09-18 12:21:00,85.2,85.2,85.185,85.185,168500000.0
2009-09-18 12:22:00,85.19,85.19,85.165,85.165,243900000.0
2009-09-18 12:23:00,85.165,85.18,85.155,85.17,237500000.0
2009-09-18 12:24:00,85.18,85.2,85.165,85.2,126500000.0
2009-09-18 12:25:00,85.205,85.235,85.19,85.235,239500000.0
2009-09-18 12:26:00,85.235,85.235,85.2,85.2,144900000.0
2009-09-18 12:27:00,85.2,85.22,85.18,85.21,391300000.0
2009-09-18 12:28:00,85.21,85.255,85.21,85.245,458399999.0
2009-09-18 12:29:00,85.245,85.25,85.245,85.245,354300001.0
2009-09-18 12:30:00,85.245,85.25,85.24,85.24,190900000.0
2009-09-18 12:31:00,85.24,85.255,85.23,85.255,243300000.0
2009-09-18 12:32:00,85.255,85.255,85.23,85.235,271700000.0
2009-09-18 12:33:00,85.24,85.27,85.24,85.26,244100000.0
2009-09-18 12:34:00,85.26,85.285,85.255,85.255,433300000.0
2009-09-18 12:35:00,85.255,85.26,85.225,85.235,257200000.0
2009-09-18 12:36:00,85.235,85.26,85.235,85.255,361100000.0
2009-09-18 12:37:00,85.255,85.26,85.22,85.22,208900000.0
2009-09-18 12:38:00,85.215,85.255,85.205,85.255,199700000.0
2009-09-18 12:39:00,85.255,85.255,85.23,85.255,51300000.0
2009-09-18 12:40:00,85.255,85.255,85.23,85.235,93900000.0
2009-09-18 12:41:00,85.24,85.245,85.21,85.245,190400000.0
2009-09-18 12:42:00,85.24,85.25,85.24,85.25,20800000.0
2009-09-18 12:43:00,85.24,85.265,85.235,85.265,28300000.0
2009-09-18 12:44:00,85.255,85.295,85.255,85.265,89000000.0
2009-09-18 12:45:00,85.27,85.27,85.26,85.27,91600000.0
2009-09-18 12:46:00,85.27,85.27,85.255,85.26,59500000.0
2009-09-18 12:47:00,85.26,85.26,85.22,85.225,330000000.0
2009-09-18 12:48:00,85.225,85.225,85.205,85.21,118300000.0
2009-09-18 12:49:00,85.205,85.215,85.205,85.215,169200000.0
2009-09-18 12:50:00,85.215,85.22,85.21,85.215,199800000.0
2009-09-18 12:51:00,85.215,85.25,85.215,85.24,183000000.0
2009-09-18 12:52:00,85.24,85.245,85.23,85.23,177500000.0
2009-09-18 12:53:00,85.235,85.235,85.2,85.205,220100000.0
2009-09-18 12:54:00,85.205,85.205,85.19,85.205,224500000.0
2009-09-18 12:55:00,85.21,85.21,85.185,85.195,278000001.0
2009-09-18 12:56:00,85.2,85.205,85.19,85.19,159900000.0
2009-09-18 12:57:00,85.185,85.225,85.17,85.19,237200000.0
2009-09-18 12:58:00,85.195,85.2,85.195,85.195,85400000.0
2009-09-18 12:59:00,85.2,85.2,85.155,85.16,154500000.0
2009-09-18 13:00:00,85.165,85.195,85.16,85.165,608400000.0
2009-09-18 13:01:00,85.165,85.205,85.165,85.205,117800000.0
2009-09-18 13:02:00,85.205,85.215,85.17,85.185,157800000.0
2009-09-18 13:03:00,85.185,85.185,85.11,85.11,135500000.0
2009-09-18 13:04:00,85.115,85.14,85.115,85.13,266900000.0
2009-09-18 13:05:00,85.13,85.14,85.12,85.135,296900000.0
2009-09-18 13:06:00,85.135,85.145,85.105,85.125,505100000.0
2009-09-18 13:07:00,85.125,85.145,85.12,85.145,142800000.0
2009-09-18 13:08:00,85.145,85.165,85.145,85.16,361500000.0
2009-09-18 13:09:00,85.16,85.165,85.15,85.16,204600000.0
2009-09-18 13:10:00,85.16,85.17,85.16,85.17,130200000.0
2009-09-18 13:11:00,85.17,85.185,85.165,85.185,314300000.0
2009-09-18 13:12:00,85.185,85.19,85.185,85.19,133000000.0
2009-09-18 13:13:00,85.19,85.19,85.18,85.185,152600000.0
2009-09-18 13:14:00,85.185,85.225,85.185,85.21,415100000.0
2009-09-18 13:15:00,85.21,85.22,85.2,85.205,345900000.0
2009-09-18 13:16:00,85.205,85.245,85.205,85.235,320000000.0
2009-09-18 13:17:00,85.235,85.28,85.23,85.28,486500000.0
2009-09-18 13:18:00,85.28,85.28,85.225,85.225,428800000.0
2009-09-18 13:19:00,85.225,85.24,85.225,85.235,236800000.0
2009-09-18 13:20:00,85.235,85.24,85.21,85.21,297600000.0
2009-09-18 13:21:00,85.22,85.22,85.21,85.22,148600000.0
2009-09-18 13:22:00,85.225,85.225,85.215,85.22,164800000.0
2009-09-18 13:23:00,85.21,85.21,85.195,85.2,238800000.0
2009-09-18 13:24:00,85.195,85.195,85.18,85.18,144800000.0
2009-09-18 13:25:00,85.18,85.185,85.18,85.18,102700000.0
2009-09-18 13:26:00,85.18,85.23,85.18,85.22,261200000.0
2009-09-18 13:27:00,85.22,85.24,85.21,85.235,269800000.0
2009-09-18 13:28:00,85.235,85.235,85.205,85.215,300200000.0
2009-09-18 13:29:00,85.215,85.215,85.19,85.2,296800000.0
2009-09-18 13:30:00,85.21,85.255,85.21,85.235,281800000.0
2009-09-18 13:31:00,85.225,85.225,85.215,85.215,78000000.0
2009-09-18 13:32:00,85.215,85.225,85.2,85.205,549800000.0
2009-09-18 13:33:00,85.2,85.22,85.18,85.215,314600000.0
2009-09-18 13:34:00,85.215,85.225,85.205,85.225,203600000.0
2009-09-18 13:35:00,85.225,85.245,85.22,85.245,350000000.0
2009-09-18 13:36:00,85.24,85.26,85.235,85.235,174700000.0
2009-09-18 13:37:00,85.235,85.27,85.235,85.25,291200000.0
2009-09-18 13:38:00,85.25,85.25,85.235,85.235,170100000.0
2009-09-18 13:39:00,85.25,85.315,85.25,85.305,214000000.0
2009-09-18 13:40:00,85.305,85.305,85.285,85.295,339100000.0
2009-09-18 13:41:00,85.31,85.31,85.28,85.31,287600000.0
2009-09-18 13:42:00,85.31,85.31,85.28,85.29,137100000.0
2009-09-18 13:43:00,85.28,85.28,85.265,85.265,311900000.0
2009-09-18 13:44:00,85.265,85.285,85.265,85.285,136100000.0
2009-09-18 13:45:00,85.285,85.29,85.28,85.29,191900000.0
2009-09-18 13:46:00,85.29,85.29,85.28,85.28,194100000.0
2009-09-18 13:47:00,85.285,85.285,85.275,85.28,140300000.0
2009-09-18 13:48:00,85.28,85.28,85.27,85.27,159100000.0
2009-09-18 13:49:00,85.275,85.29,85.265,85.265,123400000.0
2009-09-18 13:50:00,85.27,85.27,85.25,85.265,233200000.0
2009-09-18 13:51:00,85.265,85.275,85.26,85.265,176800000.0
2009-09-18 13:52:00,85.27,85.28,85.26,85.26,129500000.0
2009-09-18 13:53:00,85.265,85.27,85.245,85.27,254300000.0
2009-09-18 13:54:00,85.27,85.27,85.24,85.245,183700000.0
2009-09-18 13:55:00,85.245,85.255,85.245,85.245,113000000.0
2009-09-18 13:56:00,85.245,85.255,85.23,85.23,335500000.0
2009-09-18 13:57:00,85.23,85.255,85.23,85.245,249200000.0
2009-09-18 13:58:00,85.245,85.27,85.235,85.265,366200000.0
2009-09-18 13:59:00,85.27,85.275,85.27,85.275,128100000.0
2009-09-18 14:00:00,85.275,85.275,85.225,85.23,300900000.0
2009-09-18 14:01:00,85.23,85.245,85.215,85.235,241400000.0
2009-09-18 14:02:00,85.23,85.235,85.205,85.21,379500000.0
2009-09-18 14:03:00,85.215,85.225,85.21,85.21,263300000.0
2009-09-18 14:04:00,85.22,85.225,85.215,85.22,262199999.0
2009-09-18 14:05:00,85.22,85.23,85.19,85.23,287600000.0
2009-09-18 14:06:00,85.23,85.235,85.215,85.215,44800000.0
2009-09-18 14:07:00,85.215,85.265,85.21,85.265,56400000.0
2009-09-18 14:08:00,85.265,85.27,85.23,85.24,134600000.0
2009-09-18 14:09:00,85.235,85.245,85.21,85.21,191900000.0
2009-09-18 14:10:00,85.21,85.25,85.21,85.245,162700000.0
2009-09-18 14:11:00,85.235,85.245,85.21,85.21,116800000.0
2009-09-18 14:12:00,85.21,85.22,85.17,85.175,404300000.0
2009-09-18 14:13:00,85.175,85.175,85.155,85.17,431800001.0
2009-09-18 14:14:00,85.175,85.195,85.16,85.17,521800000.0
2009-09-18 14:15:00,85.165,85.175,85.145,85.15,356900000.0
2009-09-18 14:16:00,85.155,85.17,85.115,85.13,465300000.0
2009-09-18 14:17:00,85.135,85.15,85.135,85.135,284000000.0
2009-09-18 14:18:00,85.135,85.14,85.11,85.12,260400000.0
2009-09-18 14:19:00,85.12,85.125,85.085,85.085,351400000.0
2009-09-18 14:20:00,85.085,85.095,85.055,85.095,813300000.0
2009-09-18 14:21:00,85.095,85.115,85.075,85.115,625100000.0
2009-09-18 14:22:00,85.115,85.21,85.11,85.2,365700000.0
2009-09-18 14:23:00,85.205,85.265,85.205,85.235,258800000.0
2009-09-18 14:24:00,85.235,85.24,85.22,85.235,633900000.0
2009-09-18 14:25:00,85.24,85.245,85.215,85.215,320500000.0
2009-09-18 14:26:00,85.215,85.215,85.195,85.2,238100000.0
2009-09-18 14:27:00,85.2,85.215,85.195,85.205,412800000.0
2009-09-18 14:28:00,85.205,85.275,85.2,85.255,361100000.0
2009-09-18 14:29:00,85.25,85.265,85.23,85.235,272400000.0
2009-09-18 14:30:00,85.25,85.305,85.25,85.295,439300000.0
2009-09-18 14:31:00,85.3,85.335,85.28,85.325,251400000.0
2009-09-18 14:32:00,85.325,85.37,85.325,85.345,407800000.0
2009-09-18 14:33:00,85.35,85.35,85.315,85.325,367500000.0
2009-09-18 14:34:00,85.325,85.33,85.245,85.245,543100000.0
2009-09-18 14:35:00,85.245,85.285,85.245,85.27,402700000.0
2009-09-18 14:36:00,85.265,85.32,85.265,85.29,280400000.0
2009-09-18 14:37:00,85.285,85.285,85.24,85.24,436600000.0
2009-09-18 14:38:00,85.24,85.255,85.225,85.24,274600000.0
2009-09-18 14:39:00,85.235,85.27,85.225,85.245,264800000.0
2009-09-18 14:40:00,85.245,85.27,85.245,85.255,276600000.0
2009-09-18 14:41:00,85.255,85.335,85.255,85.305,239700000.0
2009-09-18 14:42:00,85.31,85.315,85.265,85.315,371800000.0
2009-09-18 14:43:00,85.315,85.43,85.315,85.43,465400000.0
2009-09-18 14:44:00,85.435,85.44,85.36,85.36,451300000.0
2009-09-18 14:45:00,85.36,85.375,85.345,85.37,460800001.0
2009-09-18 14:46:00,85.365,85.385,85.35,85.37,370700000.0
2009-09-18 14:47:00,85.37,85.385,85.33,85.375,407800000.0
2009-09-18 14:48:00,85.375,85.39,85.335,85.38,588500000.0
2009-09-18 14:49:00,85.38,85.435,85.35,85.435,728200000.0
2009-09-18 14:50:00,85.44,85.49,85.425,85.43,761600000.0
2009-09-18 14:51:00,85.435,85.465,85.435,85.455,530400000.0
2009-09-18 14:52:00,85.455,85.47,85.435,85.44,731900000.0
2009-09-18 14:53:00,85.455,85.48,85.425,85.48,436900000.0
2009-09-18 14:54:00,85.48,85.495,85.455,85.485,517400000.0
2009-09-18 14:55:00,85.485,85.49,85.44,85.485,760500000.0
2009-09-18 14:56:00,85.485,85.51,85.485,85.485,496100000.0
2009-09-18 14:57:00,85.485,85.485,85.455,85.455,253800000.0
2009-09-18 14:58:00,85.455,85.465,85.42,85.455,403300000.0
2009-09-18 14:59:00,85.455,85.495,85.455,85.49,450300000.0
2009-09-18 15:00:00,85.49,85.515,85.485,85.485,487800000.0
2009-09-18 15:01:00,85.485,85.53,85.485,85.495,499600000.0
2009-09-18 15:02:00,85.5,85.505,85.445,85.445,450000000.0
2009-09-18 15:03:00,85.445,85.445,85.425,85.425,424100000.0
2009-09-18 15:04:00,85.43,85.47,85.42,85.45,434100000.0
2009-09-18 15:05:00,85.455,85.47,85.44,85.455,356500000.0
2009-09-18 15:06:00,85.45,85.46,85.425,85.46,386300000.0
2009-09-18 15:07:00,85.455,85.465,85.44,85.44,281500000.0
2009-09-18 15:08:00,85.44,85.44,85.4,85.425,491600000.0
2009-09-18 15:09:00,85.425,85.435,85.42,85.425,305700000.0
2009-09-18 15:10:00,85.425,85.485,85.42,85.465,532300000.0
2009-09-18 15:11:00,85.465,85.48,85.45,85.475,431100000.0
2009-09-18 15:12:00,85.475,85.495,85.475,85.485,401700000.0
2009-09-18 15:13:00,85.485,85.52,85.475,85.495,417300000.0
2009-09-18 15:14:00,85.495,85.51,85.475,85.485,506900000.0
2009-09-18 15:15:00,85.49,85.535,85.485,85.535,356300000.0
2009-09-18 15:16:00,85.525,85.55,85.505,85.525,649100000.0
2009-09-18 15:17:00,85.525,85.545,85.52,85.525,302100000.0
2009-09-18 15:18:00,85.53,85.555,85.53,85.535,201900000.0
2009-09-18 15:19:00,85.53,85.535,85.51,85.52,358000000.0
2009-09-18 15:20:00,85.515,85.535,85.515,85.535,600400000.0
2009-09-18 15:21:00,85.535,85.545,85.46,85.48,508500000.0
2009-09-18 15:22:00,85.48,85.515,85.465,85.51,456400000.0
2009-09-18 15:23:00,85.51,85.54,85.51,85.52,305700000.0
2009-09-18 15:24:00,85.52,85.53,85.5,85.515,414900000.0
2009-09-18 15:25:00,85.53,85.53,85.485,85.485,384200001.0
2009-09-18 15:26:00,85.49,85.505,85.49,85.505,321400000.0
2009-09-18 15:27:00,85.505,85.51,85.495,85.505,382100000.0
2009-09-18 15:28:00,85.505,85.545,85.495,85.53,521000000.0
2009-09-18 15:29:00,85.53,85.545,85.53,85.535,383600000.0
2009-09-18 15:30:00,85.535,85.535,85.47,85.51,614600000.0
2009-09-18 15:31:00,85.51,85.525,85.495,85.5,572300000.0
2009-09-18 15:32:00,85.5,85.525,85.5,85.505,605100000.0
2009-09-18 15:33:00,85.51,85.53,85.495,85.52,587000000.0
2009-09-18 15:34:00,85.525,85.53,85.52,85.525,372800000.0
2009-09-18 15:35:00,85.525,85.54,85.515,85.53,475400000.0
2009-09-18 15:36:00,85.53,85.54,85.505,85.51,615200000.0
2009-09-18 15:37:00,85.51,85.54,85.51,85.515,547100000.0
2009-09-18 15:38:00,85.52,85.545,85.515,85.52,410000000.0
2009-09-18 15:39:00,85.515,85.525,85.49,85.49,667600000.0
2009-09-18 15:40:00,85.48,85.495,85.45,85.465,690900000.0
2009-09-18 15:41:00,85.465,85.485,85.44,85.485,485300000.0
2009-09-18 15:42:00,85.49,85.49,85.435,85.455,320400000.0
2009-09-18 15:43:00,85.455,85.515,85.445,85.495,529300000.0
2009-09-18 15:44:00,85.49,85.525,85.49,85.52,383400000.0
2009-09-18 15:45:00,85.52,85.535,85.495,85.5,628300000.0
2009-09-18 15:46:00,85.5,85.525,85.495,85.52,379700000.0
2009-09-18 15:47:00,85.525,85.54,85.485,85.53,445100000.0
2009-09-18 15:48:00,85.53,85.555,85.5,85.555,467700000.0
2009-09-18 15:49:00,85.55,85.575,85.545,85.545,594400000.0
2009-09-18 15:50:00,85.545,85.585,85.53,85.55,542800000.0
2009-09-18 15:51:00,85.55,85.56,85.51,85.52,568500000.0
2009-09-18 15:52:00,85.52,85.585,85.52,85.58,390200000.0
2009-09-18 15:53:00,85.565,85.625,85.565,85.615,450700000.0
2009-09-18 15:54:00,85.62,85.625,85.595,85.595,238800000.0
2009-09-18 15:55:00,85.595,85.6,85.565,85.57,372300000.0
2009-09-18 15:56:00,85.57,85.57,85.495,85.5,621700000.0
2009-09-18 15:57:00,85.5,85.5,85.475,85.49,374300000.0
2009-09-18 15:58:00,85.49,85.5,85.475,85.495,555700000.0
2009-09-18 15:59:00,85.495,85.505,85.435,85.435,495500000.0
2009-09-18 16:00:00,85.435,85.5,85.415,85.46,499600000.0
2009-09-18 16:01:00,85.47,85.47,85.415,85.415,758900000.0
2009-09-18 16:02:00,85.415,85.485,85.405,85.46,542600000.0
2009-09-18 16:03:00,85.46,85.5,85.46,85.485,588100000.0
2009-09-18 16:04:00,85.48,85.515,85.48,85.505,432700000.0
2009-09-18 16:05:00,85.5,85.52,85.465,85.505,434100000.0
2009-09-18 16:06:00,85.505,85.505,85.425,85.425,599500000.0
2009-09-18 16:07:00,85.43,85.435,85.335,85.35,574600000.0
2009-09-18 16:08:00,85.345,85.38,85.335,85.34,542400000.0
2009-09-18 16:09:00,85.34,85.345,85.31,85.345,626300000.0
2009-09-18 16:10:00,85.35,85.355,85.32,85.35,584500000.0
2009-09-18 16:11:00,85.35,85.37,85.315,85.34,554200000.0
2009-09-18 16:12:00,85.345,85.35,85.315,85.335,552600000.0
2009-09-18 16:13:00,85.335,85.365,85.325,85.365,409600000.0
2009-09-18 16:14:00,85.355,85.395,85.345,85.355,455600000.0
2009-09-18 16:15:00,85.355,85.39,85.345,85.38,407300000.0
2009-09-18 16:16:00,85.38,85.43,85.38,85.41,567600000.0
2009-09-18 16:17:00,85.41,85.465,85.385,85.415,653700000.0
2009-09-18 16:18:00,85.41,85.42,85.375,85.375,395900000.0
2009-09-18 16:19:00,85.375,85.415,85.37,85.4,411900000.0
2009-09-18 16:20:00,85.4,85.415,85.345,85.4,282700000.0
2009-09-18 16:21:00,85.405,85.48,85.405,85.47,269700000.0
2009-09-18 16:22:00,85.465,85.515,85.455,85.48,501200000.0
2009-09-18 16:23:00,85.475,85.5,85.465,85.465,490700000.0
2009-09-18 16:24:00,85.465,85.465,85.415,85.42,510400000.0
2009-09-18 16:25:00,85.42,85.465,85.42,85.43,567600000.0
2009-09-18 16:26:00,85.43,85.455,85.405,85.425,675800000.0
2009-09-18 16:27:00,85.425,85.44,85.405,85.405,150800000.0
2009-09-18 16:28:00,85.41,85.41,85.37,85.37,576900000.0
2009-09-18 16:29:00,85.37,85.425,85.37,85.395,249200000.0
2009-09-18 16:30:00,85.395,85.395,85.355,85.36,124000000.0
2009-09-18 16:31:00,85.36,85.375,85.34,85.345,335800000.0
2009-09-18 16:32:00,85.345,85.435,85.345,85.425,247000000.0
2009-09-18 16:33:00,85.425,85.465,85.395,85.46,227300000.0
2009-09-18 16:34:00,85.46,85.5,85.455,85.485,264400000.0
2009-09-18 16:35:00,85.485,85.52,85.47,85.52,159100000.0
2009-09-18 16:36:00,85.52,85.55,85.485,85.54,295500000.0
2009-09-18 16:37:00,85.54,85.55,85.475,85.475,288500000.0
2009-09-18 16:38:00,85.475,85.48,85.41,85.415,152000000.0
2009-09-18 16:39:00,85.415,85.44,85.405,85.405,110500000.0
2009-09-18 16:40:00,85.405,85.46,85.405,85.41,148900000.0
2009-09-18 16:41:00,85.41,85.42,85.38,85.39,111200000.0
2009-09-18 16:42:00,85.39,85.39,85.37,85.37,78200000.0
2009-09-18 16:43:00,85.37,85.38,85.36,85.38,138400000.0
2009-09-18 16:44:00,85.38,85.39,85.375,85.375,62200000.0
2009-09-18 16:45:00,85.375,85.375,85.305,85.305,162400000.0
2009-09-18 16:46:00,85.305,85.31,85.255,85.265,157400000.0
2009-09-18 16:47:00,85.265,85.27,85.17,85.19,310800000.0
2009-09-18 16:48:00,85.195,85.2,85.095,85.115,330900000.0
2009-09-18 16:49:00,85.125,85.24,85.125,85.225,227600000.0
2009-09-18 16:50:00,85.22,85.245,85.205,85.21,132000000.0
2009-09-18 16:51:00,85.205,85.315,85.205,85.3,398100000.0
2009-09-18 16:52:00,85.295,85.345,85.295,85.315,213300000.0
2009-09-18 16:53:00,85.315,85.35,85.235,85.295,338900000.0
2009-09-18 16:54:00,85.29,85.335,85.29,85.3,267300000.0
2009-09-18 16:55:00,85.3,85.3,85.175,85.175,315000000.0
2009-09-18 16:56:00,85.175,85.26,85.175,85.255,361400000.0
2009-09-18 16:57:00,85.255,85.255,85.16,85.195,209600000.0
2009-09-18 16:58:00,85.195,85.25,85.195,85.205,233700000.0
2009-09-18 16:59:00,85.21,85.345,85.195,85.265,287800000.0
2009-09-18 17:00:00,85.265,85.305,85.255,85.29,682400000.0
2009-09-18 17:01:00,85.29,85.305,85.28,85.29,631500000.0
2009-09-18 17:02:00,85.29,85.345,85.28,85.33,585700000.0
2009-09-18 17:03:00,85.33,85.33,85.265,85.285,630700000.0
2009-09-18 17:04:00,85.29,85.305,85.27,85.275,554300000.0
2009-09-18 17:05:00,85.275,85.3,85.265,85.3,429600000.0
2009-09-18 17:06:00,85.295,85.295,85.275,85.28,445000000.0
2009-09-18 17:07:00,85.275,85.305,85.275,85.275,452300000.0
2009-09-18 17:08:00,85.275,85.295,85.265,85.295,558400000.0
2009-09-18 17:09:00,85.3,85.32,85.295,85.305,446200000.0
2009-09-18 17:10:00,85.305,85.31,85.285,85.285,522600000.0
2009-09-18 17:11:00,85.285,85.3,85.28,85.29,516900000.0
2009-09-18 17:12:00,85.295,85.3,85.265,85.27,506000000.0
2009-09-18 17:13:00,85.27,85.3,85.265,85.295,403600000.0
2009-09-18 17:14:00,85.29,85.3,85.265,85.295,379800000.0
2009-09-18 17:15:00,85.295,85.295,85.285,85.29,309400000.0
2009-09-18 17:16:00,85.29,85.29,85.245,85.255,198300000.0
2009-09-18 17:17:00,85.255,85.265,85.24,85.255,488800000.0
2009-09-18 17:18:00,85.255,85.27,85.255,85.265,397700000.0
2009-09-18 17:19:00,85.265,85.275,85.245,85.25,432300000.0
2009-09-18 17:20:00,85.25,85.255,85.235,85.24,517000003.0
2009-09-18 17:21:00,85.245,85.245,85.23,85.235,305900000.0
2009-09-18 17:22:00,85.235,85.27,85.23,85.27,715900000.0
2009-09-18 17:23:00,85.275,85.295,85.265,85.29,500500000.0
2009-09-18 17:24:00,85.29,85.325,85.29,85.315,545700000.0
2009-09-18 17:25:00,85.31,85.315,85.3,85.31,517300000.0
2009-09-18 17:26:00,85.31,85.32,85.285,85.295,339200000.0
2009-09-18 17:27:00,85.295,85.3,85.27,85.29,419900000.0
2009-09-18 17:28:00,85.29,85.31,85.285,85.305,456800000.0
2009-09-18 17:29:00,85.305,85.315,85.295,85.305,387800000.0
2009-09-18 17:30:00,85.305,85.325,85.3,85.305,599900000.0
2009-09-18 17:31:00,85.305,85.325,85.3,85.325,297100000.0
2009-09-18 17:32:00,85.325,85.33,85.31,85.32,380600000.0
2009-09-18 17:33:00,85.32,85.33,85.305,85.31,491100000.0
2009-09-18 17:34:00,85.31,85.315,85.29,85.29,505000000.0
2009-09-18 17:35:00,85.29,85.315,85.285,85.3,514000000.0
2009-09-18 17:36:00,85.3,85.3,85.28,85.285,610200000.0
2009-09-18 17:37:00,85.285,85.3,85.27,85.285,271500000.0
2009-09-18 17:38:00,85.285,85.285,85.24,85.24,350200000.0
2009-09-18 17:39:00,85.24,85.255,85.235,85.245,447900000.0
2009-09-18 17:40:00,85.245,85.255,85.2,85.235,467300000.0
2009-09-18 17:41:00,85.235,85.25,85.215,85.25,514300000.0
2009-09-18 17:42:00,85.25,85.255,85.235,85.25,363700000.0
2009-09-18 17:43:00,85.25,85.275,85.21,85.23,527800000.0
2009-09-18 17:44:00,85.23,85.235,85.225,85.235,302900000.0
2009-09-18 17:45:00,85.245,85.245,85.23,85.235,220700000.0
2009-09-18 17:46:00,85.235,85.245,85.23,85.23,151100000.0
2009-09-18 17:47:00,85.23,85.255,85.215,85.255,439500000.0
2009-09-18 17:48:00,85.255,85.26,85.225,85.23,401600000.0
2009-09-18 17:49:00,85.23,85.255,85.23,85.25,143300000.0
2009-09-18 17:50:00,85.25,85.26,85.235,85.245,350000000.0
2009-09-18 17:51:00,85.245,85.245,85.215,85.235,339800000.0
2009-09-18 17:52:00,85.235,85.245,85.23,85.235,348900000.0
2009-09-18 17:53:00,85.235,85.235,85.215,85.225,247000000.0
2009-09-18 17:54:00,85.225,85.245,85.185,85.19,432900000.0
2009-09-18 17:55:00,85.185,85.2,85.16,85.185,414900000.0
2009-09-18 17:56:00,85.185,85.205,85.16,85.17,433100000.0
2009-09-18 17:57:00,85.175,85.19,85.17,85.185,307899999.0
2009-09-18 17:58:00,85.185,85.195,85.165,85.185,573700000.0
2009-09-18 17:59:00,85.175,85.18,85.145,85.15,494600000.0
2009-09-18 18:00:00,85.155,85.155,85.095,85.105,531500000.0
2009-09-18 18:01:00,85.105,85.155,85.105,85.155,434000000.0
2009-09-18 18:02:00,85.155,85.175,85.145,85.15,578300000.0
2009-09-18 18:03:00,85.145,85.155,85.13,85.15,492300000.0
2009-09-18 18:04:00,85.15,85.165,85.125,85.15,491900000.0
2009-09-18 18:05:00,85.15,85.155,85.075,85.075,189100000.0
2009-09-18 18:06:00,85.08,85.08,85.045,85.055,476500000.0
2009-09-18 18:07:00,85.055,85.07,85.04,85.055,435400000.0
2009-09-18 18:08:00,85.06,85.08,85.045,85.055,474300000.0
2009-09-18 18:09:00,85.055,85.09,85.05,85.085,369600000.0
2009-09-18 18:10:00,85.085,85.1,85.08,85.1,340399999.0
2009-09-18 18:11:00,85.1,85.1,85.07,85.07,273700000.0
2009-09-18 18:12:00,85.075,85.11,85.075,85.11,217900000.0
2009-09-18 18:13:00,85.11,85.125,85.105,85.105,213400000.0
2009-09-18 18:14:00,85.105,85.115,85.07,85.07,243600000.0
2009-09-18 18:15:00,85.06,85.07,85.06,85.07,194000000.0
2009-09-18 18:16:00,85.075,85.08,85.075,85.075,197300000.0
2009-09-18 18:17:00,85.075,85.095,85.07,85.095,250800000.0
2009-09-18 18:18:00,85.09,85.095,85.05,85.095,345100000.0
2009-09-18 18:19:00,85.095,85.1,85.085,85.09,378800000.0
2009-09-18 18:20:00,85.09,85.09,85.075,85.09,128400000.0
2009-09-18 18:21:00,85.095,85.105,85.075,85.075,316200000.0
2009-09-18 18:22:00,85.075,85.08,85.065,85.065,226400000.0
2009-09-18 18:23:00,85.065,85.085,85.065,85.075,212100000.0
2009-09-18 18:24:00,85.08,85.08,85.065,85.065,57900000.0
2009-09-18 18:25:00,85.06,85.105,85.055,85.085,487599997.0
2009-09-18 18:26:00,85.085,85.1,85.08,85.08,168000000.0
2009-09-18 18:27:00,85.08,85.09,85.075,85.08,307800000.0
2009-09-18 18:28:00,85.08,85.08,85.035,85.04,243700000.0
2009-09-18 18:29:00,85.035,85.045,85.01,85.025,174400000.0
2009-09-18 18:30:00,85.025,85.05,85.015,85.025,262100000.0
2009-09-18 18:31:00,85.025,85.045,85.015,85.025,437200000.0
2009-09-18 18:32:00,85.025,85.045,85.015,85.04,321900000.0
2009-09-18 18:33:00,85.04,85.07,85.035,85.055,363000000.0
2009-09-18 18:34:00,85.055,85.075,85.05,85.075,197200000.0
2009-09-18 18:35:00,85.075,85.12,85.065,85.115,297300000.0
2009-09-18 18:36:00,85.115,85.115,85.105,85.115,321900000.0
2009-09-18 18:37:00,85.115,85.12,85.1,85.11,361700000.0
2009-09-18 18:38:00,85.115,85.12,85.085,85.09,347000000.0
2009-09-18 18:39:00,85.09,85.105,85.075,85.09,273400000.0
2009-09-18 18:40:00,85.09,85.13,85.09,85.095,435600000.0
2009-09-18 18:41:00,85.095,85.115,85.095,85.1,288900000.0
2009-09-18 18:42:00,85.1,85.105,85.04,85.065,502199999.0
2009-09-18 18:43:00,85.065,85.075,85.06,85.065,282200000.0
2009-09-18 18:44:00,85.065,85.095,85.055,85.07,542800000.0
2009-09-18 18:45:00,85.07,85.075,85.05,85.055,242100000.0
2009-09-18 18:46:00,85.055,85.06,85.045,85.055,149400000.0
2009-09-18 18:47:00,85.055,85.075,85.045,85.045,289200000.0
2009-09-18 18:48:00,85.045,85.065,84.98,85.01,531400000.0
2009-09-18 18:49:00,85.01,85.025,85.005,85.025,309100000.0
2009-09-18 18:50:00,85.025,85.04,85.025,85.04,171800000.0
2009-09-18 18:51:00,85.03,85.035,85.025,85.03,192000000.0
2009-09-18 18:52:00,85.03,85.035,84.99,84.99,448400000.0
2009-09-18 18:53:00,85.0,85.035,84.995,85.035,186100000.0
2009-09-18 18:54:00,85.03,85.035,85.005,85.005,423900001.0
2009-09-18 18:55:00,85.01,85.03,85.005,85.015,452400000.0
2009-09-18 18:56:00,85.015,85.065,85.015,85.06,440600000.0
2009-09-18 18:57:00,85.065,85.07,85.045,85.065,258200000.0
2009-09-18 18:58:00,85.065,85.085,85.065,85.085,308400000.0
2009-09-18 18:59:00,85.085,85.09,85.045,85.06,339100000.0
2009-09-18 19:00:00,85.06,85.09,85.055,85.065,341300000.0
2009-09-18 19:01:00,85.065,85.105,85.065,85.105,188300000.0
2009-09-18 19:02:00,85.105,85.105,85.07,85.07,145000000.0
2009-09-18 19:03:00,85.065,85.1,85.065,85.1,193500000.0
2009-09-18 19:04:00,85.1,85.12,85.085,85.115,204400000.0
2009-09-18 19:05:00,85.115,85.125,85.105,85.115,246400000.0
2009-09-18 19:06:00,85.115,85.14,85.1,85.11,150700000.0
2009-09-18 19:07:00,85.105,85.125,85.1,85.115,152100000.0
2009-09-18 19:08:00,85.115,85.125,85.11,85.125,192900000.0
2009-09-18 19:09:00,85.125,85.14,85.125,85.135,195800000.0
2009-09-18 19:10:00,85.135,85.14,85.11,85.115,222800000.0
2009-09-18 19:11:00,85.115,85.12,85.09,85.12,240700000.0
2009-09-18 19:12:00,85.125,85.125,85.115,85.115,139700000.0
2009-09-18 19:13:00,85.12,85.145,85.115,85.125,326200000.0
2009-09-18 19:14:00,85.125,85.125,85.115,85.115,32300000.0
2009-09-18 19:15:00,85.115,85.12,85.115,85.115,94700000.0
2009-09-18 19:16:00,85.115,85.115,85.105,85.105,282200000.0
2009-09-18 19:17:00,85.105,85.105,85.085,85.1,220600000.0
2009-09-18 19:18:00,85.095,85.12,85.095,85.12,130600000.0
2009-09-18 19:19:00,85.125,85.14,85.095,85.105,271600000.0
2009-09-18 19:20:00,85.105,85.135,85.105,85.13,283600000.0
2009-09-18 19:21:00,85.135,85.145,85.115,85.115,200800000.0
2009-09-18 19:22:00,85.115,85.15,85.115,85.13,296800000.0
2009-09-18 19:23:00,85.135,85.135,85.13,85.13,83000000.0
2009-09-18 19:24:00,85.13,85.14,85.125,85.135,161100000.0
2009-09-18 19:25:00,85.135,85.16,85.13,85.16,122600000.0
2009-09-18 19:26:00,85.155,85.165,85.145,85.15,237500000.0
2009-09-18 19:27:00,85.15,85.155,85.135,85.145,81100000.0
2009-09-18 19:28:00,85.15,85.16,85.135,85.145,337700000.0
2009-09-18 19:29:00,85.145,85.16,85.135,85.16,174400000.0
2009-09-18 19:30:00,85.16,85.17,85.155,85.165,64600000.0
2009-09-18 19:31:00,85.16,85.175,85.15,85.15,87500000.0
2009-09-18 19:32:00,85.145,85.15,85.145,85.145,212300000.0
2009-09-18 19:33:00,85.145,85.145,85.145,85.145,11600000.0
2009-09-18 19:34:00,85.145,85.155,85.145,85.155,12900000.0
2009-09-18 19:35:00,85.155,85.17,85.155,85.17,78800000.0
2009-09-18 19:36:00,85.175,85.195,85.165,85.195,223400000.0
2009-09-18 19:37:00,85.195,85.215,85.175,85.21,484500000.0
2009-09-18 19:38:00,85.205,85.21,85.19,85.195,315900000.0
2009-09-18 19:39:00,85.195,85.2,85.19,85.19,290200000.0
2009-09-18 19:40:00,85.185,85.185,85.17,85.185,174700000.0
2009-09-18 19:41:00,85.185,85.2,85.18,85.2,168900000.0
2009-09-18 19:42:00,85.2,85.225,85.19,85.225,138800000.0
2009-09-18 19:43:00,85.225,85.225,85.215,85.225,345900002.0
2009-09-18 19:44:00,85.225,85.245,85.225,85.245,171000000.0
2009-09-18 19:45:00,85.245,85.285,85.24,85.275,537500000.0
2009-09-18 19:46:00,85.28,85.28,85.245,85.26,193300000.0
2009-09-18 19:47:00,85.265,85.325,85.26,85.325,127400000.0
2009-09-18 19:48:00,85.32,85.33,85.295,85.32,198700000.0
2009-09-18 19:49:00,85.32,85.36,85.32,85.325,256200000.0
2009-09-18 19:50:00,85.345,85.35,85.31,85.315,261200000.0
2009-09-18 19:51:00,85.315,85.36,85.31,85.355,473500000.0
2009-09-18 19:52:00,85.355,85.36,85.33,85.335,229400000.0
2009-09-18 19:53:00,85.335,85.335,85.315,85.325,372900000.0
2009-09-18 19:54:00,85.325,85.325,85.295,85.3,296600000.0
2009-09-18 19:55:00,85.3,85.305,85.275,85.28,209600000.0
2009-09-18 19:56:00,85.28,85.3,85.265,85.3,478200001.0
2009-09-18 19:57:00,85.31,85.345,85.31,85.335,526000002.0
2009-09-18 19:58:00,85.345,85.37,85.335,85.36,161100000.0
2009-09-18 19:59:00,85.36,85.36,85.345,85.35,69700000.0
2009-09-18 20:00:00,85.35,85.405,85.35,85.39,151800000.0
2009-09-18 20:01:00,85.39,85.4,85.37,85.4,550200000.0
2009-09-18 20:02:00,85.395,85.44,85.395,85.405,150700000.0
2009-09-18 20:03:00,85.405,85.405,85.39,85.4,104500000.0
2009-09-18 20:04:00,85.405,85.405,85.375,85.405,255900000.0
2009-09-18 20:05:00,85.405,85.425,85.405,85.415,158800000.0
2009-09-18 20:06:00,85.415,85.415,85.38,85.385,186600000.0
2009-09-18 20:07:00,85.385,85.405,85.38,85.395,189100000.0
2009-09-18 20:08:00,85.395,85.415,85.385,85.415,165400000.0
2009-09-18 20:09:00,85.41,85.41,85.39,85.41,294200000.0
2009-09-18 20:10:00,85.41,85.415,85.39,85.405,135800000.0
2009-09-18 20:11:00,85.405,85.405,85.385,85.4,148800000.0
2009-09-18 20:12:00,85.405,85.41,85.395,85.41,93600000.0
2009-09-18 20:13:00,85.405,85.445,85.395,85.445,453100000.0
2009-09-18 20:14:00,85.445,85.47,85.445,85.455,130100000.0
2009-09-18 20:15:00,85.455,85.485,85.455,85.48,50400000.0
2009-09-18 20:16:00,85.475,85.485,85.455,85.47,334700000.0
2009-09-18 20:17:00,85.47,85.485,85.445,85.46,397300000.0
2009-09-18 20:18:00,85.46,85.46,85.425,85.43,347700000.0
2009-09-18 20:19:00,85.43,85.43,85.415,85.415,231300000.0
2009-09-18 20:20:00,85.415,85.425,85.4,85.42,261600000.0
2009-09-18 20:21:00,85.42,85.44,85.415,85.43,377899999.0
2009-09-18 20:22:00,85.43,85.43,85.41,85.415,425800000.0
2009-09-18 20:23:00,85.415,85.43,85.415,85.425,218000000.0
2009-09-18 20:24:00,85.425,85.43,85.395,85.405,412700001.0
2009-09-18 20:25:00,85.4,85.41,85.4,85.405,241900000.0
2009-09-18 20:26:00,85.405,85.46,85.4,85.42,169200000.0
2009-09-18 20:27:00,85.42,85.455,85.415,85.445,237700000.0
2009-09-18 20:28:00,85.45,85.45,85.42,85.425,410400000.0
2009-09-18 20:29:00,85.425,85.435,85.425,85.43,255300000.0
2009-09-18 20:30:00,85.43,85.43,85.4,85.41,428400000.0
2009-09-18 20:31:00,85.405,85.42,85.385,85.395,295700000.0
2009-09-18 20:32:00,85.395,85.4,85.37,85.37,308000000.0
2009-09-18 20:33:00,85.365,85.395,85.365,85.375,439300000.0
2009-09-18 20:34:00,85.375,85.38,85.365,85.38,269900000.0
2009-09-18 20:35:00,85.38,85.39,85.35,85.365,225700000.0
2009-09-18 20:36:00,85.365,85.385,85.355,85.38,292400000.0
2009-09-18 20:37:00,85.38,85.385,85.375,85.375,270500000.0
2009-09-18 20:38:00,85.38,85.4,85.375,85.4,271200000.0
2009-09-18 20:39:00,85.395,85.395,85.385,85.395,109800000.0
2009-09-18 20:40:00,85.395,85.4,85.385,85.39,147400000.0
2009-09-18 20:41:00,85.39,85.405,85.39,85.405,156300000.0
2009-09-18 20:42:00,85.405,85.41,85.385,85.395,197700000.0
2009-09-18 20:43:00,85.395,85.4,85.385,85.385,153100000.0
2009-09-18 20:44:00,85.39,85.395,85.385,85.385,101300000.0
2009-09-18 20:45:00,85.385,85.385,85.375,85.375,132400000.0
2009-09-18 20:46:00,85.375,85.39,85.375,85.38,173800000.0
2009-09-18 20:47:00,85.385,85.395,85.375,85.385,364799999.0
2009-09-18 20:48:00,85.385,85.385,85.355,85.36,208400000.0
2009-09-18 20:49:00,85.36,85.385,85.355,85.38,210600000.0
2009-09-18 20:50:00,85.375,85.395,85.375,85.375,365200000.0
2009-09-18 20:51:00,85.38,85.38,85.355,85.365,333000000.0
2009-09-18 20:52:00,85.365,85.42,85.36,85.42,287600000.0
2009-09-18 20:53:00,85.405,85.43,85.395,85.43,277100001.0
2009-09-18 20:54:00,85.43,85.435,85.42,85.435,332700000.0
2009-09-18 20:55:00,85.435,85.46,85.435,85.455,458300000.0
2009-09-18 20:56:00,85.455,85.46,85.455,85.455,341000000.0
2009-09-18 20:57:00,85.455,85.465,85.42,85.425,334200001.0
2009-09-18 20:58:00,85.42,85.42,85.405,85.405,162500000.0
2009-09-18 20:59:00,85.405,85.42,85.395,85.405,381500000.0
2009-09-18 21:00:00,85.405,85.405,85.39,85.4,158200000.0
2009-09-18 21:01:00,85.4,85.41,85.395,85.41,107600000.0
2009-09-18 21:02:00,85.405,85.41,85.385,85.41,248300000.0
2009-09-18 21:03:00,85.41,85.415,85.4,85.41,144800000.0
2009-09-18 21:04:00,85.41,85.435,85.405,85.43,366400000.0
2009-09-18 21:05:00,85.43,85.43,85.41,85.41,281100000.0
2009-09-18 21:06:00,85.415,85.425,85.405,85.42,125600000.0
2009-09-18 21:07:00,85.425,85.425,85.41,85.41,87200000.0
2009-09-18 21:08:00,85.41,85.41,85.4,85.4,43700000.0
2009-09-18 21:09:00,85.4,85.405,85.4,85.4,42000000.0
2009-09-18 21:10:00,85.4,85.41,85.38,85.405,194100000.0
2009-09-18 21:11:00,85.405,85.42,85.4,85.4,132700000.0
2009-09-18 21:12:00,85.4,85.405,85.395,85.4,131600000.0
2009-09-18 21:13:00,85.4,85.41,85.385,85.41,229100000.0
2009-09-18 21:14:00,85.415,85.47,85.405,85.435,261800000.0
2009-09-18 21:15:00,85.435,85.44,85.415,85.425,158800000.0
2009-09-18 21:16:00,85.425,85.44,85.425,85.44,32300000.0
2009-09-18 21:17:00,85.44,85.44,85.425,85.425,35400000.0
2009-09-18 21:18:00,85.425,85.425,85.415,85.415,71200000.0
2009-09-18 21:19:00,85.415,85.425,85.415,85.425,267600000.0
2009-09-18 21:20:00,85.425,85.44,85.425,85.44,153000000.0
2009-09-18 21:21:00,85.44,85.45,85.435,85.44,207700000.0
2009-09-18 21:22:00,85.435,85.45,85.435,85.445,85600000.0
2009-09-18 21:23:00,85.44,85.45,85.44,85.45,29600000.0
2009-09-18 21:24:00,85.45,85.475,85.45,85.475,72200000.0
2009-09-18 21:25:00,85.475,85.485,85.465,85.48,128200000.0
2009-09-18 21:26:00,85.48,85.49,85.465,85.465,83000000.0
2009-09-18 21:27:00,85.465,85.465,85.455,85.465,64200000.0
2009-09-18 21:28:00,85.465,85.465,85.465,85.465,7300000.0
2009-09-18 21:29:00,85.465,85.465,85.465,85.465,21600000.0
2009-09-18 21:30:00,85.465,85.47,85.45,85.455,60800000.0
2009-09-18 21:31:00,85.455,85.455,85.44,85.45,132700000.0
2009-09-18 21:32:00,85.45,85.45,85.425,85.425,74400000.0
2009-09-18 21:33:00,85.425,85.435,85.425,85.425,54500000.0
2009-09-18 21:34:00,85.425,85.43,85.425,85.43,42400000.0
2009-09-18 21:35:00,85.425,85.43,85.425,85.425,96800000.0
2009-09-18 21:36:00,85.425,85.44,85.425,85.44,198800000.0
2009-09-18 21:37:00,85.44,85.44,85.435,85.435,36400000.0
2009-09-18 21:38:00,85.435,85.435,85.42,85.43,23600000.0
2009-09-18 21:39:00,85.415,85.42,85.39,85.405,190400000.0
2009-09-18 21:40:00,85.42,85.425,85.385,85.395,300400000.0
2009-09-18 21:41:00,85.395,85.405,85.395,85.395,152400000.0
2009-09-18 21:42:00,85.395,85.41,85.395,85.41,245500000.0
2009-09-18 21:43:00,85.41,85.415,85.41,85.415,47300000.0
2009-09-18 21:44:00,85.415,85.425,85.415,85.425,40800000.0
2009-09-18 21:45:00,85.42,85.425,85.41,85.42,196300000.0
2009-09-18 21:46:00,85.42,85.42,85.415,85.415,164800000.0
2009-09-18 21:47:00,85.415,85.425,85.415,85.415,182400000.0
2009-09-18 21:48:00,85.415,85.415,85.405,85.405,79300000.0
2009-09-18 21:49:00,85.405,85.415,85.4,85.4,50100000.0
2009-09-18 21:50:00,85.4,85.405,85.4,85.405,61300000.0
2009-09-18 21:51:00,85.405,85.425,85.405,85.425,93000000.0
2009-09-18 21:52:00,85.425,85.425,85.42,85.42,55900000.0
2009-09-18 21:53:00,85.42,85.435,85.42,85.425,155900000.0
2009-09-18 21:54:00,85.425,85.445,85.425,85.435,234000000.0
2009-09-18 21:55:00,85.435,85.435,85.435,85.435,87400000.0
2009-09-18 21:56:00,85.435,85.435,85.425,85.43,94300000.0
2009-09-18 21:57:00,85.43,85.43,85.415,85.43,348400000.0
2009-09-18 21:58:00,85.43,85.44,85.42,85.435,321300000.0
2009-09-18 21:59:00,85.435,85.465,85.405,85.445,369000000.0
2009-09-18 22:00:00,85.445,85.455,85.415,85.435,142400000.0
2009-09-18 22:01:00,85.45,85.49,85.445,85.475,116900000.0
2009-09-18 22:02:00,85.475,85.475,85.455,85.46,44300000.0
2009-09-18 22:03:00,85.455,85.47,85.445,85.46,105500000.0
2009-09-18 22:04:00,85.455,85.455,85.425,85.43,66200000.0
2009-09-18 22:05:00,85.43,85.445,85.43,85.445,103400000.0
2009-09-18 22:06:00,85.445,85.45,85.43,85.435,140100000.0
2009-09-18 22:07:00,85.435,85.455,85.405,85.425,128900000.0
2009-09-18 22:08:00,85.435,85.435,85.395,85.42,71500000.0
2009-09-18 22:09:00,85.42,85.44,85.415,85.415,68600000.0
2009-09-18 22:10:00,85.415,85.44,85.405,85.44,106900000.0
2009-09-18 22:11:00,85.44,85.445,85.4,85.405,192200000.0
2009-09-18 22:12:00,85.41,85.415,85.41,85.415,81200000.0
2009-09-18 22:13:00,85.415,85.425,85.415,85.42,37200000.0
2009-09-18 22:14:00,85.415,85.415,85.41,85.41,110900000.0
2009-09-18 22:15:00,85.41,85.415,85.4,85.405,113200000.0
2009-09-18 22:16:00,85.415,85.44,85.4,85.425,174700000.0
2009-09-18 22:17:00,85.43,85.44,85.425,85.425,163200000.0
2009-09-18 22:18:00,85.425,85.435,85.425,85.425,57200000.0
2009-09-18 22:19:00,85.425,85.425,85.395,85.425,74000000.0
2009-09-18 22:20:00,85.415,85.415,85.395,85.395,46600000.0
2009-09-18 22:21:00,85.405,85.405,85.385,85.385,26400000.0
2009-09-18 22:22:00,85.385,85.435,85.385,85.405,52200000.0
2009-09-18 22:23:00,85.405,85.47,85.405,85.465,93400000.0
2009-09-18 22:24:00,85.45,85.45,85.415,85.425,109000000.0
2009-09-18 22:25:00,85.425,85.445,85.425,85.445,46500000.0
2009-09-18 22:26:00,85.445,85.445,85.445,85.445,14400000.0
2009-09-18 22:27:00,85.435,85.445,85.435,85.445,24800000.0
2009-09-18 22:28:00,85.445,85.445,85.435,85.435,26400000.0
2009-09-18 22:29:00,85.435,85.445,85.415,85.425,77000000.0
2009-09-18 22:30:00,85.425,85.435,85.405,85.405,89200000.0
2009-09-18 22:31:00,85.405,85.42,85.395,85.395,149400000.0
2009-09-18 22:32:00,85.395,85.455,85.395,85.425,166000000.0
2009-09-18 22:33:00,85.425,85.425,85.405,85.405,219700000.0
2009-09-18 22:34:00,85.405,85.405,85.395,85.405,90400000.0
2009-09-18 22:35:00,85.405,85.415,85.395,85.395,106900000.0
2009-09-18 22:36:00,85.395,85.395,85.385,85.385,46200000.0
2009-09-18 22:37:00,85.385,85.4,85.385,85.4,103400000.0
2009-09-18 22:38:00,85.4,85.41,85.4,85.405,39600000.0
2009-09-18 22:39:00,85.41,85.425,85.405,85.425,27700000.0
2009-09-18 22:40:00,85.43,85.45,85.43,85.445,88500000.0
2009-09-18 22:41:00,85.435,85.445,85.435,85.44,15000000.0
2009-09-18 22:42:00,85.445,85.475,85.445,85.465,14700000.0
2009-09-18 22:43:00,85.46,85.46,85.445,85.445,19100000.0
2009-09-18 22:44:00,85.445,85.455,85.44,85.455,28100000.0
2009-09-18 22:45:00,85.455,85.47,85.45,85.465,25600000.0
2009-09-18 22:46:00,85.454,85.457,85.454,85.457,7400000.0
2009-09-18 22:47:00,85.46,85.465,85.46,85.465,7400000.0
2009-09-18 22:48:00,85.465,85.465,85.45,85.455,27900000.0
2009-09-18 22:49:00,85.45,85.45,85.445,85.45,87000000.0
2009-09-18 22:50:00,85.45,85.45,85.45,85.45,4000000.0
2009-09-18 22:51:00,85.445,85.45,85.425,85.43,74900000.0
2009-09-18 22:52:00,85.44,85.44,85.425,85.435,11000000.0
2009-09-18 22:53:00,85.43,85.44,85.41,85.42,21500000.0
2009-09-18 22:54:00,85.42,85.42,85.405,85.405,34500000.0
2009-09-18 22:55:00,85.41,85.425,85.41,85.425,10300000.0
2009-09-18 22:56:00,85.425,85.43,85.425,85.43,2000000.0
2009-09-18 22:57:00,85.415,85.425,85.395,85.395,47400000.0
2009-09-18 22:58:00,85.4,85.405,85.36,85.38,32500000.0
2009-09-18 22:59:00,85.395,85.395,85.38,85.38,42000000.0
2009-09-20 23:03:00,85.285,85.285,85.285,85.285,12500000.0
2009-09-20 23:04:00,85.285,85.285,85.285,85.285,5000000.0
2009-09-20 23:05:00,85.285,85.285,85.285,85.285,2500000.0
2009-09-20 23:06:00,85.335,85.355,85.335,85.35,11200000.0
2009-09-20 23:07:00,85.27,85.27,85.27,85.27,2500000.0
2009-09-20 23:08:00,85.295,85.3,85.295,85.3,5000000.0
2009-09-20 23:09:00,85.3,85.3,85.3,85.3,4100000.0
2009-09-20 23:10:00,85.305,85.305,85.3,85.3,5700000.0
2009-09-20 23:11:00,85.3,85.3,85.3,85.3,5000000.0
2009-09-20 23:12:00,85.23,85.245,85.23,85.245,7500000.0
2009-09-20 23:14:00,85.24,85.24,85.24,85.24,2500000.0
2009-09-20 23:15:00,85.22,85.22,85.215,85.215,7500000.0
2009-09-20 23:16:00,85.22,85.225,85.215,85.225,16200000.0
2009-09-20 23:17:00,85.235,85.24,85.235,85.24,7500000.0
2009-09-20 23:22:00,85.225,85.225,85.225,85.225,1000000.0
2009-09-20 23:23:00,85.25,85.25,85.21,85.225,10000000.0
2009-09-20 23:24:00,85.225,85.305,85.215,85.295,20000000.0
2009-09-20 23:25:00,85.305,85.33,85.195,85.235,25500000.0
2009-09-20 23:26:00,85.235,85.235,85.235,85.235,4000000.0
2009-09-20 23:27:00,85.235,85.235,85.235,85.235,4000000.0
2009-09-20 23:28:00,85.245,85.285,85.245,85.285,4000000.0
2009-09-20 23:29:00,85.29,85.31,85.29,85.305,6000000.0
2009-09-20 23:33:00,85.32,85.37,85.295,85.365,21400000.0
2009-09-20 23:34:00,85.295,85.38,85.29,85.375,20000000.0
2009-09-20 23:35:00,85.4,85.4,85.395,85.395,10000000.0
2009-09-20 23:36:00,85.39,85.395,85.39,85.395,5000000.0
2009-09-20 23:37:00,85.39,85.39,85.39,85.39,2500000.0
2009-09-20 23:38:00,85.395,85.465,85.395,85.465,14300000.0
2009-09-20 23:40:00,85.465,85.465,85.455,85.465,5300000.0
2009-09-20 23:41:00,85.455,85.48,85.455,85.48,13600000.0
2009-09-20 23:42:00,85.5,85.5,85.5,85.5,1000000.0
2009-09-20 23:44:00,85.51,85.51,85.465,85.465,6300000.0
2009-09-20 23:45:00,85.465,85.465,85.465,85.465,1000000.0
2009-09-20 23:46:00,85.43,85.445,85.43,85.445,5000000.0
2009-09-20 23:47:00,85.45,85.45,85.44,85.44,10000000.0
2009-09-20 23:52:00,85.435,85.435,85.435,85.435,1000000.0
2009-09-20 23:53:00,85.435,85.435,85.435,85.435,2000000.0
2009-09-20 23:55:00,85.445,85.445,85.445,85.445,1000000.0
2009-09-20 23:56:00,85.445,85.45,85.445,85.45,3000000.0
2009-09-20 23:57:00,85.445,85.445,85.445,85.445,1000000.0
2009-09-20 23:58:00,85.445,85.445,85.445,85.445,1000000.0
2009-09-20 23:59:00,85.43,85.43,85.425,85.425,8500000.0
2009-09-21 00:00:00,85.42,85.45,85.41,85.41,44300000.0
2009-09-21 00:01:00,85.39,85.405,85.36,85.39,115900000.0
2009-09-21 00:02:00,85.39,85.39,85.35,85.35,102500000.0
2009-09-21 00:03:00,85.35,85.37,85.35,85.365,94300000.0
2009-09-21 00:04:00,85.365,85.365,85.35,85.365,42600000.0
2009-09-21 00:05:00,85.365,85.38,85.315,85.36,53900000.0
2009-09-21 00:06:00,85.36,85.36,85.295,85.3,75000000.0
2009-09-21 00:07:00,85.3,85.315,85.29,85.315,89500000.0
2009-09-21 00:08:00,85.315,85.325,85.31,85.315,121800000.0
2009-09-21 00:09:00,85.315,85.315,85.31,85.31,14900000.0
2009-09-21 00:10:00,85.31,85.31,85.3,85.3,33500000.0
2009-09-21 00:11:00,85.3,85.3,85.295,85.295,38600000.0
2009-09-21 00:12:00,85.295,85.38,85.285,85.315,166900000.0
2009-09-21 00:13:00,85.315,85.36,85.29,85.3,101300000.0
2009-09-21 00:14:00,85.3,85.3,85.235,85.25,74400000.0
2009-09-21 00:15:00,85.24,85.245,85.23,85.23,53200000.0
2009-09-21 00:16:00,85.245,85.295,85.225,85.28,104200000.0
2009-09-21 00:17:00,85.28,85.305,85.27,85.27,30700000.0
2009-09-21 00:18:00,85.255,85.28,85.24,85.28,38200000.0
2009-09-21 00:19:00,85.285,85.285,85.285,85.285,1000000.0
2009-09-21 00:20:00,85.295,85.295,85.285,85.285,2000000.0
2009-09-21 00:21:00,85.28,85.285,85.28,85.285,2000000.0
2009-09-21 00:22:00,85.28,85.28,85.28,85.28,1000000.0
2009-09-21 00:23:00,85.285,85.285,85.285,85.285,5800000.0
2009-09-21 00:24:00,85.285,85.295,85.285,85.285,7600000.0
2009-09-21 00:25:00,85.285,85.29,85.285,85.29,5300000.0
2009-09-21 00:26:00,85.295,85.295,85.295,85.295,1000000.0
2009-09-21 00:27:00,85.295,85.295,85.245,85.28,16400000.0
2009-09-21 00:28:00,85.3,85.3,85.28,85.29,21900000.0
2009-09-21 00:29:00,85.295,85.315,85.295,85.295,18000000.0
2009-09-21 00:30:00,85.295,85.295,85.295,85.295,3300000.0
2009-09-21 00:31:00,85.3,85.3,85.3,85.3,2500000.0
2009-09-21 00:32:00,85.29,85.298,85.29,85.298,16200000.0
2009-09-21 00:33:00,85.296,85.296,85.294,85.294,16200000.0
2009-09-21 00:34:00,85.293,85.294,85.293,85.293,16200000.0
2009-09-21 00:35:00,85.292,85.293,85.286,85.286,16200000.0
2009-09-21 00:36:00,85.295,85.32,85.295,85.32,16200000.0
2009-09-21 00:37:00,85.31,85.31,85.305,85.305,10600000.0
2009-09-21 00:38:00,85.3,85.3,85.24,85.24,26500000.0
2009-09-21 00:39:00,85.245,85.295,85.245,85.295,34900000.0
2009-09-21 00:40:00,85.295,85.31,85.295,85.31,19400000.0
2009-09-21 00:41:00,85.315,85.34,85.315,85.34,21000000.0
2009-09-21 00:42:00,85.305,85.32,85.3,85.32,39800000.0
2009-09-21 00:43:00,85.32,85.325,85.32,85.325,14700000.0
2009-09-21 00:44:00,85.325,85.325,85.325,85.325,11100000.0
2009-09-21 00:45:00,85.325,85.36,85.32,85.335,52200000.0
2009-09-21 00:46:00,85.32,85.335,85.32,85.33,15500000.0
2009-09-21 00:47:00,85.33,85.355,85.33,85.335,24300000.0
2009-09-21 00:48:00,85.335,85.345,85.315,85.325,22300000.0
2009-09-21 00:49:00,85.335,85.335,85.335,85.335,2000000.0
2009-09-21 00:50:00,85.335,85.35,85.325,85.345,21400000.0
2009-09-21 00:51:00,85.35,85.365,85.34,85.345,27900000.0
2009-09-21 00:52:00,85.355,85.355,85.355,85.355,5000000.0
2009-09-21 00:53:00,85.365,85.375,85.365,85.375,16300000.0
2009-09-21 00:54:00,85.385,85.395,85.375,85.385,125300000.0
2009-09-21 00:55:00,85.385,85.395,85.375,85.375,104400000.0
2009-09-21 00:56:00,85.375,85.395,85.37,85.39,32600000.0
2009-09-21 00:57:00,85.355,85.385,85.355,85.385,95600000.0
2009-09-21 00:58:00,85.385,85.435,85.385,85.41,118500000.0
2009-09-21 00:59:00,85.415,85.435,85.405,85.405,43000000.0
2009-09-21 01:00:00,85.4,85.42,85.4,85.42,30100000.0
2009-09-21 01:01:00,85.42,85.42,85.41,85.42,18500000.0
2009-09-21 01:02:00,85.42,85.42,85.415,85.415,25400000.0
2009-09-21 01:03:00,85.415,85.415,85.385,85.395,24300000.0
2009-09-21 01:04:00,85.395,85.415,85.395,85.41,10000000.0
2009-09-21 01:05:00,85.415,85.415,85.4,85.4,20200000.0
2009-09-21 01:06:00,85.395,85.395,85.37,85.37,40800000.0
2009-09-21 01:07:00,85.37,85.37,85.34,85.355,102000000.0
2009-09-21 01:08:00,85.365,85.365,85.355,85.355,14300000.0
2009-09-21 01:09:00,85.36,85.365,85.36,85.365,9500000.0
2009-09-21 01:10:00,85.365,85.365,85.35,85.36,60400000.0
2009-09-21 01:11:00,85.355,85.36,85.355,85.36,5800000.0
2009-09-21 01:12:00,85.36,85.36,85.335,85.335,57000000.0
2009-09-21 01:13:00,85.335,85.335,85.335,85.335,10900000.0
2009-09-21 01:14:00,85.34,85.355,85.34,85.355,57600000.0
2009-09-21 01:15:00,85.35,85.365,85.35,85.365,18300000.0
2009-09-21 01:16:00,85.37,85.39,85.37,85.38,29100000.0
2009-09-21 01:17:00,85.38,85.38,85.38,85.38,2500000.0
2009-09-21 01:18:00,85.38,85.385,85.37,85.38,44800000.0
2009-09-21 01:19:00,85.38,85.38,85.355,85.37,28200000.0
2009-09-21 01:20:00,85.37,85.38,85.36,85.37,30300000.0
2009-09-21 01:21:00,85.37,85.38,85.37,85.375,18700000.0
2009-09-21 01:22:00,85.37,85.37,85.37,85.37,1600000.0
2009-09-21 01:23:00,85.37,85.38,85.365,85.38,24500000.0
2009-09-21 01:24:00,85.38,85.385,85.38,85.385,43700000.0
2009-09-21 01:25:00,85.39,85.4,85.39,85.395,46600000.0
2009-09-21 01:26:00,85.395,85.405,85.395,85.405,53700000.0
2009-09-21 01:27:00,85.405,85.415,85.405,85.405,39500000.0
2009-09-21 01:28:00,85.405,85.405,85.405,85.405,7200000.0
2009-09-21 01:29:00,85.405,85.415,85.405,85.415,21900000.0
2009-09-21 01:30:00,85.415,85.425,85.415,85.425,21000000.0
2009-09-21 01:31:00,85.425,85.43,85.42,85.43,13700000.0
2009-09-21 01:32:00,85.425,85.465,85.425,85.465,24900000.0
2009-09-21 01:33:00,85.46,85.5,85.455,85.46,70600000.0
2009-09-21 01:34:00,85.46,85.46,85.425,85.435,77500000.0
2009-09-21 01:35:00,85.43,85.455,85.425,85.44,28200000.0
2009-09-21 01:36:00,85.435,85.44,85.435,85.44,6400000.0
2009-09-21 01:37:00,85.43,85.43,85.43,85.43,3100000.0
2009-09-21 01:38:00,85.425,85.445,85.425,85.445,24000000.0
2009-09-21 01:39:00,85.445,85.45,85.445,85.45,11200000.0
2009-09-21 01:40:00,85.44,85.45,85.435,85.45,12000000.0
2009-09-21 01:41:00,85.437,85.437,85.431,85.433,18900000.0
2009-09-21 01:42:00,85.44,85.455,85.44,85.45,18900000.0
2009-09-21 01:43:00,85.45,85.455,85.45,85.45,9700000.0
2009-09-21 01:44:00,85.455,85.47,85.445,85.45,24900000.0
2009-09-21 01:45:00,85.455,85.455,85.45,85.455,13000000.0
2009-09-21 01:46:00,85.455,85.465,85.45,85.46,26500000.0
2009-09-21 01:47:00,85.455,85.465,85.45,85.465,19400000.0
2009-09-21 01:48:00,85.46,85.465,85.46,85.46,26900000.0
2009-09-21 01:49:00,85.46,85.465,85.445,85.46,47200000.0
2009-09-21 01:50:00,85.46,85.46,85.46,85.46,1600000.0
2009-09-21 01:51:00,85.455,85.46,85.455,85.46,12200000.0
2009-09-21 01:52:00,85.46,85.46,85.46,85.46,4800000.0
2009-09-21 01:53:00,85.455,85.455,85.445,85.45,19200000.0
2009-09-21 01:54:00,85.45,85.475,85.45,85.465,16200000.0
2009-09-21 01:55:00,85.48,85.5,85.47,85.48,67200000.0
2009-09-21 01:56:00,85.48,85.48,85.48,85.48,9800000.0
2009-09-21 01:57:00,85.47,85.48,85.47,85.48,28600000.0
2009-09-21 01:58:00,85.468,85.471,85.466,85.466,40700000.0
2009-09-21 01:59:00,85.465,85.465,85.42,85.42,40700000.0
2009-09-21 02:00:00,85.42,85.485,85.42,85.485,79700000.0
2009-09-21 02:01:00,85.48,85.495,85.48,85.495,16900000.0
2009-09-21 02:02:00,85.495,85.535,85.49,85.535,42700000.0
2009-09-21 02:03:00,85.53,85.535,85.525,85.535,32800000.0
2009-09-21 02:04:00,85.535,85.535,85.525,85.525,38900000.0
2009-09-21 02:05:00,85.535,85.555,85.535,85.555,26500000.0
2009-09-21 02:06:00,85.55,85.575,85.55,85.565,60500000.0
2009-09-21 02:07:00,85.565,85.57,85.555,85.555,25200000.0
2009-09-21 02:08:00,85.555,85.565,85.53,85.53,28400000.0
2009-09-21 02:09:00,85.53,85.54,85.52,85.54,14200000.0
2009-09-21 02:10:00,85.54,85.55,85.53,85.53,42700000.0
2009-09-21 02:11:00,85.525,85.53,85.525,85.53,7900000.0
2009-09-21 02:12:00,85.525,85.525,85.51,85.52,22900000.0
2009-09-21 02:13:00,85.52,85.525,85.515,85.525,12400000.0
2009-09-21 02:14:00,85.52,85.525,85.52,85.525,16700000.0
2009-09-21 02:15:00,85.525,85.525,85.5,85.505,15400000.0
2009-09-21 02:16:00,85.505,85.505,85.5,85.505,13500000.0
2009-09-21 02:17:00,85.505,85.505,85.49,85.495,15500000.0
2009-09-21 02:18:00,85.495,85.495,85.49,85.495,5400000.0
2009-09-21 02:19:00,85.49,85.495,85.49,85.495,5400000.0
2009-09-21 02:20:00,85.485,85.5,85.485,85.5,12900000.0
2009-09-21 02:21:00,85.51,85.545,85.51,85.52,55000000.0
2009-09-21 02:22:00,85.52,85.54,85.52,85.535,28200000.0
2009-09-21 02:23:00,85.525,85.54,85.525,85.535,23000000.0
2009-09-21 02:24:00,85.54,85.54,85.53,85.53,8200000.0
2009-09-21 02:25:00,85.53,85.53,85.52,85.52,13800000.0
2009-09-21 02:26:00,85.52,85.545,85.52,85.54,18000000.0
2009-09-21 02:27:00,85.54,85.545,85.54,85.545,8000000.0
2009-09-21 02:28:00,85.545,85.545,85.52,85.53,42400000.0
2009-09-21 02:29:00,85.53,85.555,85.53,85.555,11300000.0
2009-09-21 02:30:00,85.555,85.555,85.545,85.545,4200000.0
2009-09-21 02:31:00,85.545,85.585,85.545,85.58,46500000.0
2009-09-21 02:32:00,85.58,85.59,85.57,85.59,16000000.0
2009-09-21 02:33:00,85.6,85.6,85.6,85.6,3200000.0
2009-09-21 02:34:00,85.6,85.615,85.6,85.615,17600000.0
2009-09-21 02:35:00,85.615,85.615,85.59,85.605,27600000.0
2009-09-21 02:36:00,85.605,85.605,85.605,85.605,1600000.0
2009-09-21 02:37:00,85.605,85.605,85.6,85.6,3200000.0
2009-09-21 02:38:00,85.605,85.605,85.575,85.575,24100000.0
2009-09-21 02:39:00,85.575,85.585,85.57,85.585,42000000.0
2009-09-21 02:40:00,85.585,85.6,85.585,85.585,55500000.0
2009-09-21 02:41:00,85.585,85.585,85.585,85.585,55000000.0
2009-09-21 02:42:00,85.585,85.595,85.585,85.595,21000000.0
2009-09-21 02:43:00,85.595,85.605,85.585,85.605,68600000.0
2009-09-21 02:44:00,85.6,85.62,85.6,85.61,51100000.0
2009-09-21 02:45:00,85.61,85.61,85.6,85.6,34200000.0
2009-09-21 02:46:00,85.6,85.61,85.585,85.585,43100000.0
2009-09-21 02:47:00,85.59,85.59,85.585,85.585,29200000.0
2009-09-21 02:48:00,85.585,85.595,85.585,85.595,26200000.0
2009-09-21 02:49:00,85.595,85.6,85.595,85.595,56000000.0
2009-09-21 02:50:00,85.595,85.6,85.595,85.6,37800000.0
2009-09-21 02:51:00,85.6,85.6,85.6,85.6,22500000.0
2009-09-21 02:52:00,85.6,85.6,85.595,85.595,32300000.0
2009-09-21 02:53:00,85.595,85.595,85.595,85.595,1600000.0
2009-09-21 02:54:00,85.595,85.595,85.595,85.595,24900000.0
2009-09-21 02:55:00,85.595,85.605,85.595,85.595,57700000.0
2009-09-21 02:56:00,85.595,85.615,85.595,85.605,158700000.0
2009-09-21 02:57:00,85.605,85.61,85.6,85.6,164300000.0
2009-09-21 02:58:00,85.6,85.61,85.6,85.61,77100000.0
2009-09-21 02:59:00,85.61,85.615,85.61,85.615,49600000.0
2009-09-21 03:00:00,85.61,85.61,85.605,85.605,12500000.0
2009-09-21 03:01:00,85.61,85.63,85.61,85.62,40100000.0
2009-09-21 03:02:00,85.62,85.63,85.62,85.63,6400000.0
2009-09-21 03:03:00,85.63,85.63,85.615,85.615,12900000.0
2009-09-21 03:04:00,85.615,85.615,85.595,85.6,58100000.0
2009-09-21 03:05:00,85.6,85.61,85.6,85.6,19000000.0
2009-09-21 03:06:00,85.6,85.65,85.6,85.645,108500000.0
2009-09-21 03:07:00,85.645,85.685,85.645,85.665,118000000.0
2009-09-21 03:08:00,85.665,85.665,85.655,85.655,74700000.0
2009-09-21 03:09:00,85.655,85.655,85.65,85.655,50200000.0
2009-09-21 03:10:00,85.655,85.655,85.645,85.655,34800000.0
2009-09-21 03:11:00,85.626,85.629,85.626,85.628,9600000.0
2009-09-21 03:12:00,85.655,85.655,85.655,85.655,9600000.0
2009-09-21 03:13:00,85.655,85.655,85.65,85.65,75200000.0
2009-09-21 03:14:00,85.645,85.645,85.63,85.63,20500000.0
2009-09-21 03:15:00,85.63,85.655,85.63,85.655,169000000.0
2009-09-21 03:16:00,85.655,85.665,85.645,85.665,102200000.0
2009-09-21 03:17:00,85.66,85.66,85.595,85.595,152800000.0
2009-09-21 03:18:00,85.595,85.615,85.59,85.6,56800000.0
2009-09-21 03:19:00,85.605,85.62,85.6,85.61,106300000.0
2009-09-21 03:20:00,85.615,85.615,85.605,85.61,28600000.0
2009-09-21 03:21:00,85.605,85.605,85.605,85.605,5200000.0
2009-09-21 03:22:00,85.605,85.61,85.59,85.6,86300000.0
2009-09-21 03:23:00,85.6,85.605,85.57,85.575,82500000.0
2009-09-21 03:24:00,85.58,85.605,85.58,85.59,40700000.0
2009-09-21 03:25:00,85.585,85.585,85.565,85.575,67000000.0
2009-09-21 03:26:00,85.575,85.575,85.575,85.575,4300000.0
2009-09-21 03:27:00,85.575,85.575,85.565,85.565,48900000.0
2009-09-21 03:28:00,85.565,85.565,85.555,85.56,56400000.0
2009-09-21 03:29:00,85.555,85.555,85.555,85.555,5000000.0
2009-09-21 03:30:00,85.555,85.56,85.555,85.555,10200000.0
2009-09-21 03:31:00,85.55,85.55,85.55,85.55,2700000.0
2009-09-21 03:32:00,85.555,85.555,85.55,85.55,5200000.0
2009-09-21 03:33:00,85.55,85.55,85.54,85.54,23200000.0
2009-09-21 03:34:00,85.545,85.545,85.535,85.535,34300000.0
2009-09-21 03:35:00,85.535,85.535,85.535,85.535,8900000.0
2009-09-21 03:36:00,85.535,85.535,85.53,85.53,11100000.0
2009-09-21 03:37:00,85.535,85.545,85.535,85.545,20600000.0
2009-09-21 03:38:00,85.545,85.545,85.54,85.545,56200000.0
2009-09-21 03:39:00,85.545,85.545,85.525,85.525,27400000.0
2009-09-21 03:40:00,85.51,85.515,85.505,85.515,28000000.0
2009-09-21 03:41:00,85.515,85.515,85.515,85.515,43000000.0
2009-09-21 03:42:00,85.525,85.525,85.505,85.505,37100000.0
2009-09-21 03:43:00,85.505,85.515,85.505,85.515,45200000.0
2009-09-21 03:44:00,85.515,85.515,85.505,85.515,35400000.0
2009-09-21 03:45:00,85.505,85.51,85.495,85.51,153500000.0
2009-09-21 03:46:00,85.505,85.525,85.495,85.525,82800000.0
2009-09-21 03:47:00,85.525,85.525,85.485,85.49,48900000.0
2009-09-21 03:48:00,85.485,85.49,85.465,85.465,104700000.0
2009-09-21 03:49:00,85.465,85.49,85.465,85.48,114900000.0
2009-09-21 03:50:00,85.48,85.485,85.47,85.475,134300000.0
2009-09-21 03:51:00,85.48,85.54,85.475,85.54,176900000.0
2009-09-21 03:52:00,85.54,85.56,85.54,85.54,183000000.0
2009-09-21 03:53:00,85.54,85.545,85.51,85.51,151900000.0
2009-09-21 03:54:00,85.51,85.515,85.485,85.485,211300000.0
2009-09-21 03:55:00,85.485,85.52,85.485,85.485,143000000.0
2009-09-21 03:56:00,85.49,85.525,85.49,85.515,238900000.0
2009-09-21 03:57:00,85.51,85.515,85.495,85.495,111000000.0
2009-09-21 03:58:00,85.495,85.495,85.495,85.495,110800000.0
2009-09-21 03:59:00,85.495,85.555,85.495,85.545,152400000.0
2009-09-21 04:00:00,85.55,85.585,85.535,85.535,350900000.0
2009-09-21 04:01:00,85.535,85.535,85.515,85.515,211900000.0
2009-09-21 04:02:00,85.51,85.515,85.495,85.495,145300000.0
2009-09-21 04:03:00,85.5,85.5,85.485,85.485,242500000.0
2009-09-21 04:04:00,85.475,85.495,85.475,85.495,88300000.0
2009-09-21 04:05:00,85.495,85.495,85.475,85.495,161400000.0
2009-09-21 04:06:00,85.495,85.5,85.495,85.495,122200000.0
2009-09-21 04:07:00,85.495,85.525,85.495,85.525,92700000.0
2009-09-21 04:08:00,85.525,85.525,85.525,85.525,21700000.0
2009-09-21 04:09:00,85.525,85.525,85.505,85.515,93600000.0
2009-09-21 04:10:00,85.515,85.515,85.485,85.495,288600000.0
2009-09-21 04:11:00,85.495,85.495,85.475,85.485,172300000.0
2009-09-21 04:12:00,85.485,85.485,85.475,85.485,155100000.0
2009-09-21 04:13:00,85.485,85.495,85.485,85.485,85100000.0
2009-09-21 04:14:00,85.485,85.51,85.435,85.435,261300000.0
2009-09-21 04:15:00,85.435,85.445,85.435,85.445,227400000.0
2009-09-21 04:16:00,85.445,85.445,85.435,85.435,53600000.0
2009-09-21 04:17:00,85.435,85.435,85.415,85.435,72800000.0
2009-09-21 04:18:00,85.435,85.465,85.435,85.465,72700000.0
2009-09-21 04:19:00,85.465,85.465,85.455,85.455,172000000.0
2009-09-21 04:20:00,85.455,85.455,85.445,85.45,53400000.0
2009-09-21 04:21:00,85.445,85.45,85.445,85.45,110400000.0
2009-09-21 04:22:00,85.45,85.475,85.45,85.47,144800000.0
2009-09-21 04:23:00,85.47,85.5,85.465,85.495,257200000.0
2009-09-21 04:24:00,85.5,85.515,85.495,85.5,300700000.0
2009-09-21 04:25:00,85.5,85.515,85.495,85.505,181000000.0
2009-09-21 04:26:00,85.51,85.51,85.49,85.5,120300000.0
2009-09-21 04:27:00,85.495,85.5,85.495,85.5,60900000.0
2009-09-21 04:28:00,85.495,85.495,85.49,85.49,81700000.0
2009-09-21 04:29:00,85.49,85.5,85.49,85.5,34700000.0
2009-09-21 04:30:00,85.495,85.505,85.495,85.5,106300000.0
2009-09-21 04:31:00,85.5,85.515,85.5,85.51,39000000.0
2009-09-21 04:32:00,85.51,85.51,85.51,85.51,11400000.0
2009-09-21 04:33:00,85.51,85.515,85.495,85.51,120100000.0
2009-09-21 04:34:00,85.51,85.515,85.51,85.515,324600000.0
2009-09-21 04:35:00,85.515,85.53,85.515,85.515,137400000.0
2009-09-21 04:36:00,85.515,85.515,85.515,85.515,112100000.0
2009-09-21 04:37:00,85.515,85.515,85.515,85.515,36800000.0
2009-09-21 04:38:00,85.515,85.515,85.505,85.505,42000000.0
2009-09-21 04:39:00,85.505,85.505,85.495,85.505,53900000.0
2009-09-21 04:40:00,85.5,85.5,85.475,85.475,267200000.0
2009-09-21 04:41:00,85.47,85.47,85.445,85.45,182500000.0
2009-09-21 04:42:00,85.45,85.45,85.45,85.45,4100000.0
2009-09-21 04:43:00,85.45,85.45,85.44,85.44,22600000.0
2009-09-21 04:44:00,85.44,85.445,85.44,85.445,31700000.0
2009-09-21 04:45:00,85.45,85.465,85.45,85.465,72300000.0
2009-09-21 04:46:00,85.465,85.47,85.465,85.465,49500000.0
2009-09-21 04:47:00,85.465,85.47,85.455,85.455,45000000.0
2009-09-21 04:48:00,85.455,85.47,85.455,85.465,68300000.0
2009-09-21 04:49:00,85.465,85.485,85.465,85.48,75300000.0
2009-09-21 04:50:00,85.48,85.48,85.475,85.475,9600000.0
2009-09-21 04:51:00,85.47,85.475,85.47,85.475,23200000.0
2009-09-21 04:52:00,85.48,85.485,85.48,85.485,7300000.0
2009-09-21 04:53:00,85.485,85.505,85.48,85.505,62300000.0
2009-09-21 04:54:00,85.505,85.505,85.505,85.505,1600000.0
2009-09-21 04:55:00,85.505,85.54,85.505,85.535,33600000.0
2009-09-21 04:56:00,85.535,85.54,85.525,85.54,32100000.0
2009-09-21 04:57:00,85.545,85.545,85.54,85.54,14400000.0
2009-09-21 04:58:00,85.53,85.545,85.53,85.545,12300000.0
2009-09-21 04:59:00,85.535,85.535,85.515,85.525,44100000.0
2009-09-21 05:00:00,85.496,85.496,85.495,85.495,34900000.0
2009-09-21 05:01:00,85.525,85.525,85.51,85.52,34900000.0
2009-09-21 05:02:00,85.52,85.52,85.505,85.515,23300000.0
2009-09-21 05:03:00,85.505,85.515,85.505,85.505,43600000.0
2009-09-21 05:04:00,85.51,85.51,85.51,85.51,1600000.0
2009-09-21 05:05:00,85.51,85.51,85.495,85.505,48200000.0
2009-09-21 05:06:00,85.505,85.515,85.505,85.505,12800000.0
2009-09-21 05:07:00,85.495,85.505,85.495,85.505,11200000.0
2009-09-21 05:08:00,85.472,85.472,85.469,85.471,1600000.0
2009-09-21 05:09:00,85.495,85.495,85.495,85.495,1600000.0
2009-09-21 05:10:00,85.505,85.505,85.495,85.495,27200000.0
2009-09-21 05:11:00,85.485,85.49,85.48,85.49,28300000.0
2009-09-21 05:12:00,85.49,85.49,85.435,85.44,122900000.0
2009-09-21 05:13:00,85.44,85.47,85.44,85.47,101800000.0
2009-09-21 05:14:00,85.47,85.475,85.47,85.475,49700000.0
2009-09-21 05:15:00,85.475,85.475,85.475,85.475,8200000.0
2009-09-21 05:16:00,85.475,85.475,85.475,85.475,15500000.0
2009-09-21 05:17:00,85.475,85.475,85.465,85.465,55300000.0
2009-09-21 05:18:00,85.465,85.47,85.455,85.455,94400000.0
2009-09-21 05:19:00,85.455,85.455,85.435,85.435,62500000.0
2009-09-21 05:20:00,85.435,85.44,85.435,85.435,55600000.0
2009-09-21 05:21:00,85.445,85.445,85.435,85.445,49400000.0
2009-09-21 05:22:00,85.45,85.455,85.44,85.455,68000000.0
2009-09-21 05:23:00,85.455,85.455,85.455,85.455,28200000.0
2009-09-21 05:24:00,85.46,85.475,85.46,85.465,82000000.0
2009-09-21 05:25:00,85.475,85.475,85.47,85.47,18000000.0
2009-09-21 05:26:00,85.475,85.485,85.475,85.475,113800000.0
2009-09-21 05:27:00,85.47,85.475,85.465,85.465,89700000.0
2009-09-21 05:28:00,85.46,85.465,85.46,85.465,26400000.0
2009-09-21 05:29:00,85.465,85.485,85.465,85.48,38600000.0
2009-09-21 05:30:00,85.47,85.47,85.47,85.47,37700000.0
2009-09-21 05:31:00,85.47,85.47,85.455,85.455,35100000.0
2009-09-21 05:32:00,85.455,85.46,85.455,85.46,19800000.0
2009-09-21 05:33:00,85.455,85.46,85.455,85.46,37800000.0
2009-09-21 05:34:00,85.46,85.46,85.44,85.445,67000000.0
2009-09-21 05:35:00,85.44,85.445,85.435,85.435,85200000.0
2009-09-21 05:36:00,85.44,85.46,85.44,85.455,53300000.0
2009-09-21 05:37:00,85.455,85.455,85.44,85.45,97200000.0
2009-09-21 05:38:00,85.45,85.455,85.445,85.45,149500000.0
2009-09-21 05:39:00,85.455,85.455,85.455,85.455,1600000.0
2009-09-21 05:40:00,85.455,85.465,85.455,85.46,63100000.0
2009-09-21 05:41:00,85.465,85.465,85.445,85.45,78900000.0
2009-09-21 05:42:00,85.43,85.43,85.426,85.427,188800000.0
2009-09-21 05:43:00,85.45,85.465,85.445,85.455,188800000.0
2009-09-21 05:44:00,85.455,85.465,85.45,85.465,86400000.0
2009-09-21 05:45:00,85.465,85.465,85.445,85.455,169100000.0
2009-09-21 05:46:00,85.455,85.455,85.445,85.45,40900000.0
2009-09-21 05:47:00,85.445,85.455,85.445,85.455,49100000.0
2009-09-21 05:48:00,85.46,85.475,85.46,85.47,79100000.0
2009-09-21 05:49:00,85.475,85.505,85.475,85.485,324800000.0
2009-09-21 05:50:00,85.485,85.52,85.47,85.52,311000000.0
2009-09-21 05:51:00,85.52,85.52,85.515,85.52,167600000.0
2009-09-21 05:52:00,85.52,85.52,85.505,85.515,178700000.0
2009-09-21 05:53:00,85.515,85.515,85.495,85.495,154700000.0
2009-09-21 05:54:00,85.495,85.505,85.495,85.505,115700000.0
2009-09-21 05:55:00,85.505,85.505,85.495,85.495,71900000.0
2009-09-21 05:56:00,85.495,85.495,85.495,85.495,62400000.0
2009-09-21 05:57:00,85.495,85.495,85.495,85.495,48000000.0
2009-09-21 05:58:00,85.495,85.5,85.495,85.495,135300000.0
2009-09-21 05:59:00,85.495,85.52,85.495,85.515,207300000.0
2009-09-21 06:00:00,85.515,85.515,85.515,85.515,44800000.0
2009-09-21 06:01:00,85.515,85.515,85.505,85.515,63500000.0
2009-09-21 06:02:00,85.515,85.535,85.505,85.505,321600000.0
2009-09-21 06:03:00,85.505,85.505,85.505,85.505,16000000.0
2009-09-21 06:04:00,85.505,85.505,85.495,85.495,55200000.0
2009-09-21 06:05:00,85.495,85.495,85.485,85.485,33600000.0
2009-09-21 06:06:00,85.485,85.505,85.485,85.495,101400000.0
2009-09-21 06:07:00,85.495,85.495,85.495,85.495,50900000.0
2009-09-21 06:08:00,85.495,85.5,85.485,85.495,97000000.0
2009-09-21 06:09:00,85.5,85.5,85.495,85.495,69800000.0
2009-09-21 06:10:00,85.495,85.5,85.495,85.495,87800000.0
2009-09-21 06:11:00,85.495,85.495,85.485,85.485,39500000.0
2009-09-21 06:12:00,85.485,85.495,85.485,85.495,16200000.0
2009-09-21 06:13:00,85.49,85.495,85.475,85.475,72600000.0
2009-09-21 06:14:00,85.475,85.475,85.46,85.465,155700000.0
2009-09-21 06:15:00,85.465,85.465,85.455,85.455,92900000.0
2009-09-21 06:16:00,85.455,85.465,85.455,85.465,40200000.0
2009-09-21 06:17:00,85.465,85.475,85.465,85.465,63400000.0
2009-09-21 06:18:00,85.47,85.475,85.465,85.465,36700000.0
2009-09-21 06:19:00,85.465,85.465,85.465,85.465,3200000.0
2009-09-21 06:20:00,85.465,85.475,85.465,85.475,54500000.0
2009-09-21 06:21:00,85.475,85.475,85.475,85.475,61800000.0
2009-09-21 06:22:00,85.475,85.475,85.475,85.475,64300000.0
2009-09-21 06:23:00,85.475,85.485,85.475,85.485,129400000.0
2009-09-21 06:24:00,85.485,85.485,85.485,85.485,19400000.0
2009-09-21 06:25:00,85.485,85.49,85.485,85.485,13000000.0
2009-09-21 06:26:00,85.49,85.495,85.49,85.495,8900000.0
2009-09-21 06:27:00,85.49,85.49,85.49,85.49,1600000.0
2009-09-21 06:28:00,85.49,85.49,85.465,85.465,48100000.0
2009-09-21 06:29:00,85.465,85.465,85.465,85.465,16000000.0
2009-09-21 06:30:00,85.465,85.485,85.465,85.485,61600000.0
2009-09-21 06:31:00,85.49,85.495,85.49,85.495,45000000.0
2009-09-21 06:32:00,85.495,85.515,85.495,85.515,132300000.0
2009-09-21 06:33:00,85.515,85.52,85.505,85.505,124600000.0
2009-09-21 06:34:00,85.498,85.501,85.496,85.501,108200000.0
2009-09-21 06:35:00,85.505,85.505,85.495,85.495,108200000.0
2009-09-21 06:36:00,85.495,85.505,85.495,85.505,53100000.0
2009-09-21 06:37:00,85.505,85.505,85.505,85.505,8000000.0
2009-09-21 06:38:00,85.488,85.493,85.486,85.492,8000000.0
2009-09-21 06:39:00,85.505,85.505,85.505,85.505,8000000.0
2009-09-21 06:40:00,85.505,85.505,85.505,85.505,3200000.0
2009-09-21 06:41:00,85.505,85.505,85.495,85.495,23300000.0
2009-09-21 06:42:00,85.495,85.495,85.495,85.495,33100000.0
2009-09-21 06:43:00,85.495,85.495,85.495,85.495,41100000.0
2009-09-21 06:44:00,85.495,85.495,85.495,85.495,3200000.0
2009-09-21 06:45:00,85.495,85.495,85.495,85.495,38200000.0
2009-09-21 06:46:00,85.495,85.495,85.485,85.485,40600000.0
2009-09-21 06:47:00,85.485,85.485,85.485,85.485,11400000.0
2009-09-21 06:48:00,85.495,85.495,85.495,85.495,34000000.0
2009-09-21 06:49:00,85.5,85.51,85.495,85.51,93500000.0
2009-09-21 06:50:00,85.51,85.51,85.51,85.51,11400000.0
2009-09-21 06:51:00,85.51,85.51,85.51,85.51,2500000.0
2009-09-21 06:52:00,85.501,85.502,85.5,85.5,68300000.0
2009-09-21 06:53:00,85.503,85.503,85.5,85.5,68300000.0
2009-09-21 06:54:00,85.504,85.504,85.5,85.502,68300000.0
2009-09-21 06:55:00,85.505,85.53,85.505,85.525,68300000.0
2009-09-21 06:56:00,85.525,85.53,85.525,85.53,25500000.0
2009-09-21 06:57:00,85.535,85.535,85.535,85.535,26900000.0
2009-09-21 06:58:00,85.535,85.56,85.535,85.555,82600000.0
2009-09-21 06:59:00,85.545,85.56,85.545,85.555,196400000.0
2009-09-21 07:00:00,85.555,85.555,85.545,85.555,70500000.0
2009-09-21 07:01:00,85.555,85.565,85.555,85.555,91100000.0
2009-09-21 07:02:00,85.555,85.555,85.55,85.55,73500000.0
2009-09-21 07:03:00,85.555,85.565,85.55,85.565,296700000.0
2009-09-21 07:04:00,85.565,85.57,85.56,85.56,79100000.0
2009-09-21 07:05:00,85.56,85.565,85.56,85.565,38700000.0
2009-09-21 07:06:00,85.565,85.565,85.545,85.55,91600000.0
2009-09-21 07:07:00,85.55,85.735,85.545,85.735,437200000.0
2009-09-21 07:08:00,85.755,85.795,85.71,85.795,607900000.0
2009-09-21 07:09:00,85.795,85.83,85.775,85.795,448200000.0
2009-09-21 07:10:00,85.79,85.79,85.73,85.735,461100000.0
2009-09-21 07:11:00,85.735,85.75,85.695,85.695,358200000.0
2009-09-21 07:12:00,85.695,85.75,85.69,85.75,337200000.0
2009-09-21 07:13:00,85.745,85.76,85.735,85.755,231600000.0
2009-09-21 07:14:00,85.755,85.82,85.745,85.765,642600000.0
2009-09-21 07:15:00,85.765,85.8,85.745,85.795,381600000.0
2009-09-21 07:16:00,85.795,85.795,85.73,85.73,308200000.0
2009-09-21 07:17:00,85.725,85.745,85.67,85.745,359100000.0
2009-09-21 07:18:00,85.745,85.78,85.745,85.755,364500000.0
2009-09-21 07:19:00,85.755,85.775,85.725,85.75,366500000.0
2009-09-21 07:20:00,85.75,85.775,85.75,85.76,107000000.0
2009-09-21 07:21:00,85.76,85.795,85.75,85.79,323200000.0
2009-09-21 07:22:00,85.79,85.79,85.735,85.735,287200000.0
2009-09-21 07:23:00,85.735,85.775,85.735,85.745,268100000.0
2009-09-21 07:24:00,85.745,85.75,85.725,85.735,182500000.0
2009-09-21 07:25:00,85.735,85.74,85.72,85.72,70400000.0
2009-09-21 07:26:00,85.725,85.745,85.715,85.735,218000000.0
2009-09-21 07:27:00,85.735,85.765,85.725,85.755,142600000.0
2009-09-21 07:28:00,85.755,85.76,85.73,85.735,196800000.0
2009-09-21 07:29:00,85.74,85.75,85.735,85.745,73200000.0
2009-09-21 07:30:00,85.745,85.745,85.735,85.74,80600000.0
2009-09-21 07:31:00,85.74,85.775,85.725,85.77,270000000.0
2009-09-21 07:32:00,85.77,85.785,85.765,85.765,250200000.0
2009-09-21 07:33:00,85.765,85.81,85.765,85.81,75300000.0
2009-09-21 07:34:00,85.81,85.825,85.805,85.805,85800000.0
2009-09-21 07:35:00,85.795,85.795,85.78,85.78,72000000.0
2009-09-21 07:36:00,85.775,85.775,85.765,85.765,73900000.0
2009-09-21 07:37:00,85.765,85.765,85.765,85.765,27600000.0
2009-09-21 07:38:00,85.775,85.785,85.775,85.785,66000000.0
2009-09-21 07:39:00,85.78,85.78,85.78,85.78,25600000.0
2009-09-21 07:40:00,85.78,85.805,85.725,85.725,174900000.0
2009-09-21 07:41:00,85.725,85.755,85.725,85.725,171800000.0
2009-09-21 07:42:00,85.73,85.735,85.725,85.735,142900000.0
2009-09-21 07:43:00,85.735,85.74,85.695,85.695,168400000.0
2009-09-21 07:44:00,85.695,85.7,85.695,85.7,142000000.0
2009-09-21 07:45:00,85.7,85.705,85.7,85.705,81000000.0
2009-09-21 07:46:00,85.705,85.705,85.69,85.7,85900000.0
2009-09-21 07:47:00,85.7,85.715,85.7,85.715,219900000.0
2009-09-21 07:48:00,85.715,85.715,85.685,85.685,160800000.0
2009-09-21 07:49:00,85.685,85.705,85.675,85.695,222200000.0
2009-09-21 07:50:00,85.695,85.715,85.695,85.71,171600000.0
2009-09-21 07:51:00,85.705,85.705,85.705,85.705,71000000.0
2009-09-21 07:52:00,85.705,85.705,85.695,85.705,73100000.0
2009-09-21 07:53:00,85.705,85.775,85.695,85.775,212200000.0
2009-09-21 07:54:00,85.775,85.785,85.745,85.755,178400000.0
2009-09-21 07:55:00,85.755,85.755,85.695,85.695,134200000.0
2009-09-21 07:56:00,85.695,85.725,85.695,85.725,178100000.0
2009-09-21 07:57:00,85.725,85.725,85.72,85.72,17400000.0
2009-09-21 07:58:00,85.72,85.72,85.72,85.72,16000000.0
2009-09-21 07:59:00,85.705,85.705,85.705,85.705,4800000.0
2009-09-21 08:00:00,85.725,85.725,85.725,85.725,51200000.0
2009-09-21 08:01:00,85.735,85.75,85.735,85.75,33600000.0
2009-09-21 08:02:00,85.755,85.765,85.755,85.765,68800000.0
2009-09-21 08:03:00,85.765,85.775,85.755,85.765,52800000.0
2009-09-21 08:04:00,85.77,85.81,85.77,85.8,248100000.0
2009-09-21 08:05:00,85.8,85.81,85.765,85.765,195700000.0
2009-09-21 08:06:00,85.765,85.795,85.765,85.79,278400000.0
2009-09-21 08:07:00,85.79,85.82,85.785,85.805,229900000.0
2009-09-21 08:08:00,85.805,85.805,85.765,85.775,149900000.0
2009-09-21 08:09:00,85.775,85.775,85.71,85.735,148400000.0
2009-09-21 08:10:00,85.735,85.755,85.69,85.715,370100000.0
2009-09-21 08:11:00,85.715,85.745,85.695,85.71,327800000.0
2009-09-21 08:12:00,85.71,85.71,85.65,85.65,172100000.0
2009-09-21 08:13:00,85.65,85.65,85.635,85.65,185900000.0
2009-09-21 08:14:00,85.65,85.705,85.65,85.705,118100000.0
2009-09-21 08:15:00,85.695,85.695,85.585,85.585,407000000.0
2009-09-21 08:16:00,85.58,85.585,85.475,85.485,286500000.0
2009-09-21 08:17:00,85.485,85.56,85.485,85.545,335500000.0
2009-09-21 08:18:00,85.545,85.59,85.545,85.565,281200000.0
2009-09-21 08:19:00,85.57,85.705,85.565,85.705,253300000.0
2009-09-21 08:20:00,85.705,85.745,85.705,85.72,301800000.0
2009-09-21 08:21:00,85.72,85.725,85.61,85.615,422800000.0
2009-09-21 08:22:00,85.615,85.64,85.605,85.63,372000000.0
2009-09-21 08:23:00,85.63,85.7,85.625,85.665,382400000.0
2009-09-21 08:24:00,85.665,85.695,85.665,85.685,277300000.0
2009-09-21 08:25:00,85.685,85.715,85.685,85.705,335400000.0
2009-09-21 08:26:00,85.705,85.725,85.695,85.715,401600000.0
2009-09-21 08:27:00,85.715,85.715,85.685,85.685,232100000.0
2009-09-21 08:28:00,85.685,85.685,85.625,85.64,266100000.0
2009-09-21 08:29:00,85.645,85.665,85.645,85.65,100800000.0
2009-09-21 08:30:00,85.65,85.655,85.635,85.635,169900000.0
2009-09-21 08:31:00,85.635,85.645,85.635,85.645,123100000.0
2009-09-21 08:32:00,85.65,85.66,85.64,85.66,212500000.0
2009-09-21 08:33:00,85.665,85.755,85.665,85.74,635900000.0
2009-09-21 08:34:00,85.735,85.735,85.655,85.67,349500000.0
2009-09-21 08:35:00,85.67,85.695,85.635,85.695,289400000.0
2009-09-21 08:36:00,85.685,85.7,85.665,85.68,179300000.0
2009-09-21 08:37:00,85.675,85.715,85.675,85.715,313800000.0
2009-09-21 08:38:00,85.715,85.735,85.705,85.705,335700000.0
2009-09-21 08:39:00,85.71,85.79,85.705,85.725,349500000.0
2009-09-21 08:40:00,85.715,85.715,85.675,85.675,229700000.0
2009-09-21 08:41:00,85.675,85.715,85.655,85.7,447800000.0
2009-09-21 08:42:00,85.715,85.715,85.66,85.67,528400000.0
2009-09-21 08:43:00,85.675,85.685,85.66,85.68,263100000.0
2009-09-21 08:44:00,85.68,85.69,85.67,85.67,90000000.0
2009-09-21 08:45:00,85.67,85.685,85.66,85.675,455000000.0
2009-09-21 08:46:00,85.68,85.685,85.635,85.635,370699997.0
2009-09-21 08:47:00,85.625,85.66,85.625,85.65,327900000.0
2009-09-21 08:48:00,85.65,85.67,85.65,85.655,203000000.0
2009-09-21 08:49:00,85.655,85.705,85.655,85.675,500700000.0
2009-09-21 08:50:00,85.675,85.705,85.645,85.705,335700000.0
2009-09-21 08:51:00,85.715,85.76,85.715,85.725,277300000.0
2009-09-21 08:52:00,85.725,85.725,85.715,85.715,225900000.0
2009-09-21 08:53:00,85.715,85.725,85.715,85.725,227800000.0
2009-09-21 08:54:00,85.725,85.735,85.715,85.725,247500000.0
2009-09-21 08:55:00,85.725,85.73,85.685,85.695,250800000.0
2009-09-21 08:56:00,85.695,85.715,85.695,85.71,158900000.0
2009-09-21 08:57:00,85.71,85.745,85.71,85.735,139800000.0
2009-09-21 08:58:00,85.74,85.82,85.74,85.805,546700000.0
2009-09-21 08:59:00,85.8,85.8,85.745,85.765,323900000.0
2009-09-21 09:00:00,85.765,85.775,85.745,85.745,467500000.0
2009-09-21 09:01:00,85.745,85.805,85.745,85.76,489200000.0
2009-09-21 09:02:00,85.765,85.765,85.75,85.76,106600000.0
2009-09-21 09:03:00,85.76,85.76,85.71,85.715,341400000.0
2009-09-21 09:04:00,85.715,85.715,85.665,85.665,406800000.0
2009-09-21 09:05:00,85.665,85.665,85.625,85.645,666300000.0
2009-09-21 09:06:00,85.645,85.675,85.635,85.665,272800000.0
2009-09-21 09:07:00,85.665,85.69,85.66,85.67,234800000.0
2009-09-21 09:08:00,85.665,85.68,85.655,85.68,165700000.0
2009-09-21 09:09:00,85.67,85.685,85.645,85.68,220700000.0
2009-09-21 09:10:00,85.675,85.71,85.66,85.675,245300000.0
2009-09-21 09:11:00,85.675,85.69,85.63,85.67,290400000.0
2009-09-21 09:12:00,85.65,85.665,85.645,85.65,217000000.0
2009-09-21 09:13:00,85.65,85.66,85.64,85.645,142900000.0
2009-09-21 09:14:00,85.645,85.68,85.63,85.65,186100000.0
2009-09-21 09:15:00,85.65,85.66,85.63,85.635,137300000.0
2009-09-21 09:16:00,85.635,85.66,85.635,85.655,74600000.0
2009-09-21 09:17:00,85.65,85.65,85.635,85.65,108400000.0
2009-09-21 09:18:00,85.65,85.72,85.65,85.705,246600000.0
2009-09-21 09:19:00,85.705,85.72,85.7,85.715,106800000.0
2009-09-21 09:20:00,85.715,85.72,85.69,85.69,81300000.0
2009-09-21 09:21:00,85.69,85.69,85.68,85.685,36400000.0
2009-09-21 09:22:00,85.68,85.7,85.68,85.685,113900000.0
2009-09-21 09:23:00,85.685,85.695,85.66,85.66,194200000.0
2009-09-21 09:24:00,85.66,85.685,85.66,85.685,166500000.0
2009-09-21 09:25:00,85.675,85.68,85.655,85.67,149900000.0
2009-09-21 09:26:00,85.665,85.69,85.605,85.625,187200000.0
2009-09-21 09:27:00,85.615,85.645,85.6,85.615,166900000.0
2009-09-21 09:28:00,85.625,85.655,85.605,85.65,99500000.0
2009-09-21 09:29:00,85.64,85.645,85.635,85.645,141000000.0
2009-09-21 09:30:00,85.635,85.635,85.62,85.625,212900000.0
2009-09-21 09:31:00,85.625,85.625,85.575,85.585,148100000.0
2009-09-21 09:32:00,85.585,85.595,85.555,85.595,508600000.0
2009-09-21 09:33:00,85.595,85.605,85.575,85.585,291800000.0
2009-09-21 09:34:00,85.585,85.595,85.55,85.55,348600000.0
2009-09-21 09:35:00,85.55,85.57,85.545,85.57,155300000.0
2009-09-21 09:36:00,85.565,85.605,85.535,85.6,110600000.0
2009-09-21 09:37:00,85.59,85.605,85.575,85.595,217500000.0
2009-09-21 09:38:00,85.595,85.665,85.59,85.665,299100000.0
2009-09-21 09:39:00,85.655,85.665,85.645,85.65,327900000.0
2009-09-21 09:40:00,85.65,85.65,85.6,85.62,296700000.0
2009-09-21 09:41:00,85.62,85.62,85.595,85.605,197300000.0
2009-09-21 09:42:00,85.61,85.635,85.61,85.625,183900000.0
2009-09-21 09:43:00,85.625,85.635,85.605,85.625,250000000.0
2009-09-21 09:44:00,85.625,85.635,85.605,85.625,260600000.0
2009-09-21 09:45:00,85.62,85.625,85.605,85.625,229400000.0
2009-09-21 09:46:00,85.625,85.635,85.62,85.625,378800000.0
2009-09-21 09:47:00,85.63,85.635,85.63,85.63,55300000.0
2009-09-21 09:48:00,85.635,85.635,85.595,85.595,174200000.0
2009-09-21 09:49:00,85.595,85.61,85.585,85.61,189800000.0
2009-09-21 09:50:00,85.61,85.61,85.595,85.605,301600000.0
2009-09-21 09:51:00,85.605,85.615,85.605,85.615,20900000.0
2009-09-21 09:52:00,85.615,85.63,85.595,85.605,258700000.0
2009-09-21 09:53:00,85.605,85.615,85.595,85.615,91600000.0
2009-09-21 09:54:00,85.615,85.665,85.615,85.665,234900000.0
2009-09-21 09:55:00,85.665,85.665,85.615,85.635,279300000.0
2009-09-21 09:56:00,85.635,85.635,85.615,85.625,234200000.0
2009-09-21 09:57:00,85.625,85.66,85.615,85.615,438000000.0
2009-09-21 09:58:00,85.615,85.615,85.615,85.615,23500000.0
2009-09-21 09:59:00,85.615,85.625,85.6,85.605,296200000.0
2009-09-21 10:00:00,85.6,85.61,85.585,85.605,280600000.0
2009-09-21 10:01:00,85.605,85.605,85.59,85.59,82800000.0
2009-09-21 10:02:00,85.585,85.62,85.58,85.61,334700000.0
2009-09-21 10:03:00,85.615,85.66,85.615,85.655,248000000.0
2009-09-21 10:04:00,85.66,85.675,85.64,85.655,419600000.0
2009-09-21 10:05:00,85.655,85.655,85.635,85.655,189500000.0
2009-09-21 10:06:00,85.655,85.655,85.64,85.655,197500000.0
2009-09-21 10:07:00,85.66,85.67,85.645,85.65,233900000.0
2009-09-21 10:08:00,85.645,85.655,85.625,85.65,236700000.0
2009-09-21 10:09:00,85.65,85.65,85.625,85.625,59000000.0
2009-09-21 10:10:00,85.63,85.64,85.63,85.635,237700000.0
2009-09-21 10:11:00,85.635,85.65,85.635,85.65,212300000.0
2009-09-21 10:12:00,85.65,85.65,85.61,85.615,222200000.0
2009-09-21 10:13:00,85.62,85.635,85.61,85.635,175100000.0
2009-09-21 10:14:00,85.635,85.64,85.635,85.635,215500000.0
2009-09-21 10:15:00,85.635,85.635,85.625,85.625,135800000.0
2009-09-21 10:16:00,85.625,85.64,85.605,85.605,220600000.0
2009-09-21 10:17:00,85.61,85.625,85.61,85.625,210300000.0
2009-09-21 10:18:00,85.635,85.64,85.63,85.63,119500000.0
2009-09-21 10:19:00,85.63,85.63,85.625,85.625,119300000.0
2009-09-21 10:20:00,85.625,85.625,85.615,85.615,100300000.0
2009-09-21 10:21:00,85.615,85.62,85.6,85.605,136700000.0
2009-09-21 10:22:00,85.605,85.605,85.6,85.605,89400000.0
2009-09-21 10:23:00,85.6,85.605,85.58,85.595,215800000.0
2009-09-21 10:24:00,85.595,85.595,85.555,85.555,308200000.0
2009-09-21 10:25:00,85.555,85.56,85.55,85.555,447800000.0
2009-09-21 10:26:00,85.56,85.56,85.555,85.555,149300000.0
2009-09-21 10:27:00,85.555,85.57,85.545,85.565,339400000.0
2009-09-21 10:28:00,85.565,85.58,85.545,85.58,251800000.0
2009-09-21 10:29:00,85.58,85.595,85.58,85.595,230700000.0
2009-09-21 10:30:00,85.6,85.64,85.585,85.64,275400000.0
2009-09-21 10:31:00,85.64,85.65,85.585,85.585,84200000.0
2009-09-21 10:32:00,85.585,85.61,85.575,85.61,410900000.0
2009-09-21 10:33:00,85.605,85.635,85.6,85.61,146700000.0
2009-09-21 10:34:00,85.615,85.635,85.615,85.625,45800000.0
2009-09-21 10:35:00,85.635,85.635,85.605,85.615,162200000.0
2009-09-21 10:36:00,85.615,85.62,85.61,85.61,179200000.0
2009-09-21 10:37:00,85.61,85.625,85.605,85.62,194300000.0
2009-09-21 10:38:00,85.62,85.63,85.62,85.625,214400000.0
2009-09-21 10:39:00,85.63,85.67,85.63,85.665,185400000.0
2009-09-21 10:40:00,85.665,85.68,85.655,85.665,190100000.0
2009-09-21 10:41:00,85.665,85.675,85.655,85.655,62100000.0
2009-09-21 10:42:00,85.655,85.655,85.635,85.65,147200000.0
2009-09-21 10:43:00,85.65,85.66,85.645,85.65,174800000.0
2009-09-21 10:44:00,85.65,85.68,85.65,85.665,217700000.0
2009-09-21 10:45:00,85.665,85.665,85.63,85.635,204200000.0
2009-09-21 10:46:00,85.635,85.66,85.635,85.655,205400000.0
2009-09-21 10:47:00,85.655,85.655,85.64,85.64,104300000.0
2009-09-21 10:48:00,85.64,85.64,85.63,85.635,57500000.0
2009-09-21 10:49:00,85.64,85.655,85.64,85.655,37500000.0
2009-09-21 10:50:00,85.66,85.665,85.64,85.64,62400000.0
2009-09-21 10:51:00,85.645,85.655,85.645,85.655,70000000.0
2009-09-21 10:52:00,85.655,85.665,85.625,85.625,157300000.0
2009-09-21 10:53:00,85.625,85.625,85.6,85.605,265600000.0
2009-09-21 10:54:00,85.6,85.6,85.585,85.585,481400000.0
2009-09-21 10:55:00,85.585,85.595,85.555,85.555,340100000.0
2009-09-21 10:56:00,85.555,85.56,85.555,85.555,150200000.0
2009-09-21 10:57:00,85.555,85.595,85.545,85.575,286500000.0
2009-09-21 10:58:00,85.575,85.575,85.555,85.555,115700000.0
2009-09-21 10:59:00,85.555,85.56,85.545,85.56,103000000.0
2009-09-21 11:00:00,85.555,85.565,85.535,85.535,399500000.0
2009-09-21 11:01:00,85.535,85.565,85.535,85.555,307300000.0
2009-09-21 11:02:00,85.565,85.565,85.555,85.555,140100000.0
2009-09-21 11:03:00,85.555,85.575,85.555,85.575,274500000.0
2009-09-21 11:04:00,85.575,85.59,85.57,85.575,303400000.0
2009-09-21 11:05:00,85.58,85.585,85.555,85.555,333400000.0
2009-09-21 11:06:00,85.555,85.555,85.555,85.555,127900000.0
2009-09-21 11:07:00,85.555,85.555,85.515,85.535,95700000.0
2009-09-21 11:08:00,85.535,85.55,85.515,85.53,386500000.0
2009-09-21 11:09:00,85.53,85.545,85.525,85.545,143900000.0
2009-09-21 11:10:00,85.55,85.565,85.55,85.55,281500000.0
2009-09-21 11:11:00,85.55,85.55,85.46,85.5,508700000.0
2009-09-21 11:12:00,85.5,85.545,85.5,85.53,238500000.0
2009-09-21 11:13:00,85.535,85.54,85.53,85.535,170800000.0
2009-09-21 11:14:00,85.535,85.555,85.535,85.555,217700000.0
2009-09-21 11:15:00,85.555,85.595,85.555,85.585,273200000.0
2009-09-21 11:16:00,85.585,85.59,85.54,85.56,552500000.0
2009-09-21 11:17:00,85.56,85.56,85.54,85.555,454100000.0
2009-09-21 11:18:00,85.555,85.565,85.525,85.53,185400000.0
2009-09-21 11:19:00,85.535,85.555,85.525,85.555,519600000.0
2009-09-21 11:20:00,85.555,85.555,85.525,85.53,260700000.0
2009-09-21 11:21:00,85.53,85.53,85.485,85.515,341500000.0
2009-09-21 11:22:00,85.51,85.53,85.415,85.44,368000000.0
2009-09-21 11:23:00,85.44,85.47,85.44,85.45,374400000.0
2009-09-21 11:24:00,85.445,85.455,85.425,85.445,291500000.0
2009-09-21 11:25:00,85.445,85.445,85.425,85.435,343000000.0
2009-09-21 11:26:00,85.435,85.44,85.41,85.41,415300000.0
2009-09-21 11:27:00,85.41,85.425,85.405,85.415,233100000.0
2009-09-21 11:28:00,85.415,85.45,85.405,85.45,220100000.0
2009-09-21 11:29:00,85.45,85.46,85.44,85.46,127900000.0
2009-09-21 11:30:00,85.46,85.46,85.435,85.445,307600000.0
2009-09-21 11:31:00,85.445,85.445,85.44,85.445,51600000.0
2009-09-21 11:32:00,85.44,85.47,85.435,85.465,63900000.0
2009-09-21 11:33:00,85.46,85.49,85.46,85.49,86200000.0
2009-09-21 11:34:00,85.485,85.495,85.475,85.495,67400000.0
2009-09-21 11:35:00,85.5,85.5,85.475,85.48,130400000.0
2009-09-21 11:36:00,85.48,85.485,85.47,85.47,55400000.0
2009-09-21 11:37:00,85.47,85.475,85.455,85.47,241400000.0
2009-09-21 11:38:00,85.47,85.48,85.47,85.48,56400000.0
2009-09-21 11:39:00,85.48,85.485,85.46,85.46,474700000.0
2009-09-21 11:40:00,85.46,85.465,85.43,85.44,171600000.0
2009-09-21 11:41:00,85.445,85.465,85.435,85.46,439600000.0
2009-09-21 11:42:00,85.455,85.48,85.445,85.465,210000000.0
2009-09-21 11:43:00,85.465,85.465,85.455,85.465,48200000.0
2009-09-21 11:44:00,85.46,85.465,85.445,85.465,118600000.0
2009-09-21 11:45:00,85.455,85.485,85.455,85.47,232200000.0
2009-09-21 11:46:00,85.47,85.485,85.465,85.475,87200000.0
2009-09-21 11:47:00,85.47,85.49,85.47,85.48,173100000.0
2009-09-21 11:48:00,85.485,85.49,85.475,85.48,183300000.0
2009-09-21 11:49:00,85.485,85.505,85.485,85.505,340400000.0
2009-09-21 11:50:00,85.505,85.505,85.485,85.485,305000000.0
2009-09-21 11:51:00,85.485,85.485,85.44,85.44,279600000.0
2009-09-21 11:52:00,85.44,85.455,85.44,85.455,249599999.0
2009-09-21 11:53:00,85.455,85.455,85.425,85.425,147000000.0
2009-09-21 11:54:00,85.425,85.43,85.415,85.415,37000000.0
2009-09-21 11:55:00,85.415,85.415,85.37,85.37,274900000.0
2009-09-21 11:56:00,85.37,85.44,85.37,85.44,387600000.0
2009-09-21 11:57:00,85.435,85.45,85.435,85.45,71100000.0
2009-09-21 11:58:00,85.45,85.455,85.445,85.45,40200000.0
2009-09-21 11:59:00,85.45,85.475,85.43,85.44,175700000.0
2009-09-21 12:00:00,85.44,85.46,85.435,85.46,46100000.0
2009-09-21 12:01:00,85.465,85.475,85.45,85.46,179900000.0
2009-09-21 12:02:00,85.46,85.565,85.46,85.565,285000000.0
2009-09-21 12:03:00,85.565,85.585,85.56,85.565,113100000.0
2009-09-21 12:04:00,85.565,85.565,85.545,85.555,229700000.0
2009-09-21 12:05:00,85.555,85.56,85.515,85.515,305000000.0
2009-09-21 12:06:00,85.515,85.52,85.485,85.505,212000000.0
2009-09-21 12:07:00,85.505,85.51,85.495,85.505,435200000.0
2009-09-21 12:08:00,85.51,85.53,85.51,85.525,89800000.0
2009-09-21 12:09:00,85.525,85.525,85.52,85.525,85700000.0
2009-09-21 12:10:00,85.51,85.51,85.495,85.495,193400000.0
2009-09-21 12:11:00,85.505,85.515,85.495,85.5,132500000.0
2009-09-21 12:12:00,85.495,85.495,85.445,85.46,385700000.0
2009-09-21 12:13:00,85.465,85.475,85.465,85.475,253800000.0
2009-09-21 12:14:00,85.485,85.485,85.475,85.48,272700000.0
2009-09-21 12:15:00,85.485,85.485,85.465,85.465,275800000.0
2009-09-21 12:16:00,85.465,85.465,85.455,85.465,121400000.0
2009-09-21 12:17:00,85.47,85.485,85.465,85.475,173700000.0
2009-09-21 12:18:00,85.475,85.475,85.465,85.465,239400000.0
2009-09-21 12:19:00,85.465,85.475,85.46,85.465,140500000.0
2009-09-21 12:20:00,85.465,85.535,85.465,85.475,361100000.0
2009-09-21 12:21:00,85.475,85.475,85.445,85.445,274400000.0
2009-09-21 12:22:00,85.445,85.445,85.36,85.365,336000000.0
2009-09-21 12:23:00,85.365,85.4,85.365,85.385,295200000.0
2009-09-21 12:24:00,85.385,85.425,85.385,85.415,207000000.0
2009-09-21 12:25:00,85.415,85.43,85.415,85.43,144200000.0
2009-09-21 12:26:00,85.43,85.465,85.43,85.45,172400000.0
2009-09-21 12:27:00,85.445,85.445,85.42,85.42,160100000.0
2009-09-21 12:28:00,85.42,85.45,85.415,85.425,90100000.0
2009-09-21 12:29:00,85.425,85.43,85.415,85.415,55500000.0
2009-09-21 12:30:00,85.415,85.44,85.415,85.415,226900000.0
2009-09-21 12:31:00,85.415,85.44,85.415,85.43,235500000.0
2009-09-21 12:32:00,85.43,85.445,85.415,85.425,444300000.0
2009-09-21 12:33:00,85.44,85.49,85.44,85.485,76900000.0
2009-09-21 12:34:00,85.475,85.5,85.475,85.485,149200000.0
2009-09-21 12:35:00,85.49,85.49,85.475,85.485,91400000.0
2009-09-21 12:36:00,85.495,85.495,85.485,85.485,25700000.0
2009-09-21 12:37:00,85.475,85.475,85.455,85.465,59800000.0
2009-09-21 12:38:00,85.465,85.465,85.445,85.465,60700000.0
2009-09-21 12:39:00,85.465,85.49,85.455,85.475,96300000.0
2009-09-21 12:40:00,85.485,85.485,85.43,85.44,144800000.0
2009-09-21 12:41:00,85.44,85.455,85.435,85.45,308000000.0
2009-09-21 12:42:00,85.45,85.48,85.45,85.48,147200000.0
2009-09-21 12:43:00,85.485,85.525,85.48,85.52,266200000.0
2009-09-21 12:44:00,85.52,85.58,85.52,85.58,520200000.0
2009-09-21 12:45:00,85.575,85.58,85.565,85.57,261100000.0
2009-09-21 12:46:00,85.57,85.61,85.57,85.595,507400000.0
2009-09-21 12:47:00,85.59,85.615,85.585,85.585,784300000.0
2009-09-21 12:48:00,85.585,85.59,85.575,85.58,152900000.0
2009-09-21 12:49:00,85.58,85.59,85.57,85.58,83800000.0
2009-09-21 12:50:00,85.585,85.61,85.575,85.595,276800000.0
2009-09-21 12:51:00,85.595,85.605,85.585,85.585,365800000.0
2009-09-21 12:52:00,85.585,85.595,85.565,85.595,447200000.0
2009-09-21 12:53:00,85.595,85.615,85.595,85.605,98400000.0
2009-09-21 12:54:00,85.595,85.595,85.58,85.58,126400000.0
2009-09-21 12:55:00,85.575,85.59,85.565,85.565,140600000.0
2009-09-21 12:56:00,85.565,85.605,85.545,85.56,378900000.0
2009-09-21 12:57:00,85.56,85.565,85.55,85.565,214500000.0
2009-09-21 12:58:00,85.565,85.57,85.545,85.57,314600000.0
2009-09-21 12:59:00,85.565,85.58,85.545,85.555,218500000.0
2009-09-21 13:00:00,85.555,85.565,85.525,85.555,298800000.0
2009-09-21 13:01:00,85.555,85.565,85.535,85.545,336200000.0
2009-09-21 13:02:00,85.55,85.555,85.545,85.555,81800000.0
2009-09-21 13:03:00,85.555,85.57,85.545,85.545,149300000.0
2009-09-21 13:04:00,85.545,85.565,85.525,85.525,382300000.0
2009-09-21 13:05:00,85.525,85.525,85.49,85.5,426900000.0
2009-09-21 13:06:00,85.5,85.55,85.5,85.53,272500000.0
2009-09-21 13:07:00,85.525,85.53,85.525,85.525,115700000.0
2009-09-21 13:08:00,85.525,85.535,85.515,85.535,150800000.0
2009-09-21 13:09:00,85.54,85.55,85.535,85.545,89400000.0
2009-09-21 13:10:00,85.545,85.565,85.545,85.555,275700000.0
2009-09-21 13:11:00,85.555,85.565,85.55,85.565,238900000.0
2009-09-21 13:12:00,85.565,85.58,85.56,85.575,118100000.0
2009-09-21 13:13:00,85.575,85.575,85.56,85.565,95100000.0
2009-09-21 13:14:00,85.57,85.575,85.55,85.555,267000000.0
2009-09-21 13:15:00,85.555,85.575,85.54,85.56,154600000.0
2009-09-21 13:16:00,85.555,85.56,85.545,85.56,216900000.0
2009-09-21 13:17:00,85.56,85.585,85.555,85.555,177600000.0
2009-09-21 13:18:00,85.555,85.565,85.545,85.55,103300000.0
2009-09-21 13:19:00,85.545,85.55,85.535,85.535,91000000.0
2009-09-21 13:20:00,85.535,85.545,85.535,85.54,112100000.0
2009-09-21 13:21:00,85.55,85.575,85.545,85.575,71300000.0
2009-09-21 13:22:00,85.565,85.59,85.56,85.58,126900000.0
2009-09-21 13:23:00,85.58,85.585,85.575,85.575,121300000.0
2009-09-21 13:24:00,85.575,85.585,85.57,85.575,143900000.0
2009-09-21 13:25:00,85.575,85.59,85.565,85.585,169700000.0
2009-09-21 13:26:00,85.58,85.615,85.575,85.61,107700000.0
2009-09-21 13:27:00,85.615,85.615,85.575,85.585,190600000.0
2009-09-21 13:28:00,85.585,85.59,85.57,85.575,116100000.0
2009-09-21 13:29:00,85.58,85.61,85.58,85.6,168000000.0
2009-09-21 13:30:00,85.605,85.63,85.575,85.59,194900000.0
2009-09-21 13:31:00,85.59,85.62,85.59,85.61,182600000.0
2009-09-21 13:32:00,85.625,85.64,85.615,85.615,227300000.0
2009-09-21 13:33:00,85.615,85.64,85.615,85.625,278100000.0
2009-09-21 13:34:00,85.625,85.64,85.62,85.64,132500000.0
2009-09-21 13:35:00,85.64,85.665,85.64,85.65,214800000.0
2009-09-21 13:36:00,85.65,85.65,85.635,85.645,198400000.0
2009-09-21 13:37:00,85.635,85.665,85.62,85.65,345000000.0
2009-09-21 13:38:00,85.645,85.645,85.635,85.645,155800000.0
2009-09-21 13:39:00,85.645,85.655,85.625,85.65,283900000.0
2009-09-21 13:40:00,85.65,85.665,85.65,85.665,138500000.0
2009-09-21 13:41:00,85.665,85.665,85.645,85.65,181800000.0
2009-09-21 13:42:00,85.65,85.65,85.625,85.64,147500000.0
2009-09-21 13:43:00,85.64,85.675,85.635,85.655,380700000.0
2009-09-21 13:44:00,85.655,85.68,85.65,85.665,724600000.0
2009-09-21 13:45:00,85.665,85.675,85.665,85.67,153000000.0
2009-09-21 13:46:00,85.665,85.665,85.665,85.665,67900000.0
2009-09-21 13:47:00,85.665,85.675,85.66,85.66,166500000.0
2009-09-21 13:48:00,85.66,85.665,85.65,85.65,88500000.0
2009-09-21 13:49:00,85.65,85.655,85.625,85.635,163800000.0
2009-09-21 13:50:00,85.64,85.64,85.62,85.625,282300000.0
2009-09-21 13:51:00,85.625,85.63,85.605,85.615,238000000.0
2009-09-21 13:52:00,85.61,85.61,85.585,85.585,111100000.0
2009-09-21 13:53:00,85.575,85.59,85.575,85.585,135700000.0
2009-09-21 13:54:00,85.585,85.6,85.565,85.595,392300000.0
2009-09-21 13:55:00,85.585,85.595,85.585,85.59,154300000.0
2009-09-21 13:56:00,85.585,85.585,85.585,85.585,17000000.0
2009-09-21 13:57:00,85.578,85.586,85.577,85.583,118500000.0
2009-09-21 13:58:00,85.59,85.6,85.585,85.585,118500000.0
2009-09-21 13:59:00,85.585,85.59,85.56,85.56,135200000.0
2009-09-21 14:00:00,85.56,85.585,85.56,85.565,423200000.0
2009-09-21 14:01:00,85.565,85.565,85.53,85.555,477400000.0
2009-09-21 14:02:00,85.56,85.58,85.55,85.565,304200000.0
2009-09-21 14:03:00,85.565,85.575,85.56,85.575,152700000.0
2009-09-21 14:04:00,85.575,85.605,85.575,85.6,393300000.0
2009-09-21 14:05:00,85.605,85.655,85.605,85.655,430600000.0
2009-09-21 14:06:00,85.655,85.695,85.655,85.68,338000000.0
2009-09-21 14:07:00,85.68,85.7,85.68,85.7,191000000.0
2009-09-21 14:08:00,85.69,85.71,85.685,85.71,238700000.0
2009-09-21 14:09:00,85.71,85.73,85.71,85.72,159700000.0
2009-09-21 14:10:00,85.72,85.72,85.705,85.715,179500000.0
2009-09-21 14:11:00,85.715,85.715,85.69,85.695,215800000.0
2009-09-21 14:12:00,85.7,85.725,85.695,85.72,308100000.0
2009-09-21 14:13:00,85.72,85.815,85.72,85.805,467800000.0
2009-09-21 14:14:00,85.815,85.835,85.8,85.82,575000000.0
2009-09-21 14:15:00,85.82,85.875,85.8,85.8,593400000.0
2009-09-21 14:16:00,85.8,85.815,85.785,85.785,425200000.0
2009-09-21 14:17:00,85.78,85.81,85.775,85.775,528200000.0
2009-09-21 14:18:00,85.78,85.78,85.765,85.77,384700000.0
2009-09-21 14:19:00,85.77,85.77,85.71,85.73,444700000.0
2009-09-21 14:20:00,85.73,85.765,85.73,85.765,679600000.0
2009-09-21 14:21:00,85.765,85.765,85.72,85.735,505800000.0
2009-09-21 14:22:00,85.735,85.745,85.725,85.74,405400000.0
2009-09-21 14:23:00,85.74,85.74,85.69,85.69,661800000.0
2009-09-21 14:24:00,85.695,85.7,85.635,85.68,752300000.0
2009-09-21 14:25:00,85.685,85.695,85.65,85.675,559600000.0
2009-09-21 14:26:00,85.675,85.695,85.655,85.66,651300000.0
2009-09-21 14:27:00,85.66,85.705,85.655,85.695,465100000.0
2009-09-21 14:28:00,85.695,85.695,85.67,85.675,413300000.0
2009-09-21 14:29:00,85.67,85.69,85.655,85.67,340100000.0
2009-09-21 14:30:00,85.67,85.67,85.645,85.65,246700000.0
2009-09-21 14:31:00,85.655,85.66,85.585,85.595,365100000.0
2009-09-21 14:32:00,85.595,85.61,85.585,85.605,547600000.0
2009-09-21 14:33:00,85.605,85.64,85.6,85.635,438400000.0
2009-09-21 14:34:00,85.63,85.66,85.63,85.64,434600000.0
2009-09-21 14:35:00,85.64,85.65,85.59,85.605,477800000.0
2009-09-21 14:36:00,85.605,85.625,85.605,85.625,298500000.0
2009-09-21 14:37:00,85.615,85.635,85.565,85.62,526300000.0
2009-09-21 14:38:00,85.615,85.635,85.565,85.565,506400000.0
2009-09-21 14:39:00,85.565,85.57,85.515,85.565,519600000.0
2009-09-21 14:40:00,85.565,85.59,85.55,85.585,323200000.0
2009-09-21 14:41:00,85.59,85.61,85.575,85.61,597400000.0
2009-09-21 14:42:00,85.605,85.635,85.6,85.615,498100000.0
2009-09-21 14:43:00,85.615,85.65,85.595,85.65,531300000.0
2009-09-21 14:44:00,85.65,85.655,85.59,85.595,623000000.0
2009-09-21 14:45:00,85.585,85.63,85.585,85.61,240200000.0
2009-09-21 14:46:00,85.615,85.625,85.58,85.58,346100000.0
2009-09-21 14:47:00,85.58,85.58,85.555,85.565,517400000.0
2009-09-21 14:48:00,85.56,85.61,85.56,85.61,415600000.0
2009-09-21 14:49:00,85.605,85.61,85.585,85.605,219700000.0
2009-09-21 14:50:00,85.605,85.625,85.6,85.605,420300000.0
2009-09-21 14:51:00,85.605,85.62,85.595,85.6,298900000.0
2009-09-21 14:52:00,85.6,85.63,85.58,85.62,414700000.0
2009-09-21 14:53:00,85.63,85.65,85.58,85.595,493200000.0
2009-09-21 14:54:00,85.595,85.65,85.595,85.62,655200000.0
2009-09-21 14:55:00,85.62,85.695,85.62,85.69,552700000.0
2009-09-21 14:56:00,85.69,85.695,85.65,85.665,367100000.0
2009-09-21 14:57:00,85.665,85.665,85.645,85.65,396500000.0
2009-09-21 14:58:00,85.65,85.66,85.635,85.64,617500000.0
2009-09-21 14:59:00,85.64,85.645,85.625,85.625,369700000.0
2009-09-21 15:00:00,85.625,85.655,85.595,85.635,292000000.0
2009-09-21 15:01:00,85.635,85.65,85.625,85.645,437800000.0
2009-09-21 15:02:00,85.63,85.655,85.615,85.655,454000000.0
2009-09-21 15:03:00,85.655,85.68,85.635,85.65,552700000.0
2009-09-21 15:04:00,85.65,85.66,85.615,85.615,369200000.0
2009-09-21 15:05:00,85.615,85.62,85.58,85.58,406500000.0
2009-09-21 15:06:00,85.58,85.595,85.545,85.545,462900000.0
2009-09-21 15:07:00,85.545,85.565,85.545,85.555,315400000.0
2009-09-21 15:08:00,85.555,85.58,85.55,85.575,271000000.0
2009-09-21 15:09:00,85.575,85.585,85.555,85.56,335800000.0
2009-09-21 15:10:00,85.56,85.56,85.525,85.535,400400000.0
2009-09-21 15:11:00,85.535,85.535,85.465,85.5,505100000.0
2009-09-21 15:12:00,85.5,85.515,85.435,85.48,605300000.0
2009-09-21 15:13:00,85.485,85.495,85.47,85.48,469100000.0
2009-09-21 15:14:00,85.48,85.49,85.465,85.485,373800000.0
2009-09-21 15:15:00,85.485,85.515,85.48,85.495,504100000.0
2009-09-21 15:16:00,85.495,85.515,85.475,85.505,390000000.0
2009-09-21 15:17:00,85.495,85.515,85.49,85.5,320200000.0
2009-09-21 15:18:00,85.5,85.515,85.485,85.485,561200000.0
2009-09-21 15:19:00,85.485,85.51,85.485,85.505,351700000.0
2009-09-21 15:20:00,85.505,85.535,85.505,85.53,426200000.0
2009-09-21 15:21:00,85.53,85.545,85.525,85.535,304300000.0
2009-09-21 15:22:00,85.54,85.565,85.54,85.555,481600000.0
2009-09-21 15:23:00,85.555,85.565,85.5,85.5,344000000.0
2009-09-21 15:24:00,85.495,85.51,85.475,85.48,335300000.0
2009-09-21 15:25:00,85.48,85.495,85.475,85.48,310900000.0
2009-09-21 15:26:00,85.485,85.515,85.485,85.51,196200000.0
2009-09-21 15:27:00,85.51,85.565,85.51,85.555,160800000.0
2009-09-21 15:28:00,85.555,85.56,85.545,85.555,120600000.0
2009-09-21 15:29:00,85.55,85.565,85.545,85.555,155800000.0
2009-09-21 15:30:00,85.555,85.595,85.55,85.555,362700000.0
2009-09-21 15:31:00,85.555,85.605,85.555,85.58,395000000.0
2009-09-21 15:32:00,85.58,85.585,85.53,85.545,396200000.0
2009-09-21 15:33:00,85.545,85.55,85.505,85.505,373600000.0
2009-09-21 15:34:00,85.505,85.53,85.48,85.525,529300000.0
2009-09-21 15:35:00,85.535,85.565,85.53,85.56,348400000.0
2009-09-21 15:36:00,85.56,85.565,85.515,85.515,481200000.0
2009-09-21 15:37:00,85.515,85.555,85.515,85.525,607800000.0
2009-09-21 15:38:00,85.525,85.53,85.485,85.49,446400000.0
2009-09-21 15:39:00,85.49,85.53,85.48,85.53,601000000.0
2009-09-21 15:40:00,85.53,85.61,85.525,85.58,346900000.0
2009-09-21 15:41:00,85.59,85.59,85.53,85.55,554000000.0
2009-09-21 15:42:00,85.54,85.6,85.535,85.585,517700000.0
2009-09-21 15:43:00,85.585,85.64,85.575,85.63,483100000.0
2009-09-21 15:44:00,85.635,85.645,85.595,85.645,468500000.0
2009-09-21 15:45:00,85.645,85.675,85.59,85.615,684100000.0
2009-09-21 15:46:00,85.615,85.615,85.515,85.56,657400000.0
2009-09-21 15:47:00,85.56,85.595,85.545,85.59,628400000.0
2009-09-21 15:48:00,85.59,85.595,85.53,85.545,503800000.0
2009-09-21 15:49:00,85.55,85.59,85.535,85.55,492700000.0
2009-09-21 15:50:00,85.55,85.56,85.54,85.55,399200000.0
2009-09-21 15:51:00,85.55,85.575,85.545,85.575,273700000.0
2009-09-21 15:52:00,85.575,85.59,85.535,85.535,409900000.0
2009-09-21 15:53:00,85.525,85.565,85.525,85.545,577300000.0
2009-09-21 15:54:00,85.545,85.565,85.53,85.55,358000000.0
2009-09-21 15:55:00,85.55,85.565,85.495,85.5,293800000.0
2009-09-21 15:56:00,85.5,85.5,85.445,85.46,345400000.0
2009-09-21 15:57:00,85.46,85.465,85.425,85.45,429700000.0
2009-09-21 15:58:00,85.455,85.49,85.445,85.48,130400000.0
2009-09-21 15:59:00,85.48,85.485,85.43,85.43,393600000.0
2009-09-21 16:00:00,85.435,85.44,85.35,85.36,475200000.0
2009-09-21 16:01:00,85.365,85.44,85.36,85.44,520900000.0
2009-09-21 16:02:00,85.44,85.445,85.395,85.41,165600000.0
2009-09-21 16:03:00,85.415,85.415,85.375,85.385,198700000.0
2009-09-21 16:04:00,85.395,85.405,85.36,85.38,189700000.0
2009-09-21 16:05:00,85.38,85.41,85.37,85.375,339900000.0
2009-09-21 16:06:00,85.375,85.39,85.365,85.365,362000000.0
2009-09-21 16:07:00,85.365,85.385,85.345,85.35,578300000.0
2009-09-21 16:08:00,85.35,85.365,85.325,85.325,396000000.0
2009-09-21 16:09:00,85.325,85.33,85.295,85.295,575800000.0
2009-09-21 16:10:00,85.305,85.305,85.26,85.265,493100000.0
2009-09-21 16:11:00,85.265,85.295,85.265,85.29,414500000.0
2009-09-21 16:12:00,85.29,85.295,85.255,85.255,276600000.0
2009-09-21 16:13:00,85.255,85.275,85.245,85.27,416000000.0
2009-09-21 16:14:00,85.265,85.3,85.255,85.295,221900000.0
2009-09-21 16:15:00,85.295,85.355,85.295,85.33,466900000.0
2009-09-21 16:16:00,85.33,85.375,85.31,85.335,404100000.0
2009-09-21 16:17:00,85.34,85.355,85.325,85.345,609200000.0
2009-09-21 16:18:00,85.345,85.38,85.33,85.345,518400000.0
2009-09-21 16:19:00,85.345,85.36,85.33,85.35,509500000.0
2009-09-21 16:20:00,85.355,85.37,85.335,85.35,449900000.0
2009-09-21 16:21:00,85.35,85.365,85.34,85.35,513400000.0
2009-09-21 16:22:00,85.345,85.395,85.345,85.395,452900000.0
2009-09-21 16:23:00,85.395,85.415,85.36,85.365,336100000.0
2009-09-21 16:24:00,85.365,85.38,85.35,85.355,244100000.0
2009-09-21 16:25:00,85.365,85.375,85.34,85.34,545100000.0
2009-09-21 16:26:00,85.34,85.34,85.305,85.305,227300000.0
2009-09-21 16:27:00,85.31,85.325,85.3,85.3,267600000.0
2009-09-21 16:28:00,85.3,85.345,85.3,85.335,337200000.0
2009-09-21 16:29:00,85.335,85.335,85.285,85.285,433000000.0
2009-09-21 16:30:00,85.295,85.315,85.29,85.3,361800000.0
2009-09-21 16:31:00,85.3,85.34,85.29,85.34,199800000.0
2009-09-21 16:32:00,85.34,85.34,85.275,85.29,235000000.0
2009-09-21 16:33:00,85.29,85.3,85.29,85.29,78000000.0
2009-09-21 16:34:00,85.295,85.295,85.265,85.27,111800000.0
2009-09-21 16:35:00,85.275,85.275,85.205,85.24,489100000.0
2009-09-21 16:36:00,85.24,85.255,85.185,85.185,320100000.0
2009-09-21 16:37:00,85.185,85.19,85.11,85.125,492600000.0
2009-09-21 16:38:00,85.125,85.155,85.115,85.14,90400000.0
2009-09-21 16:39:00,85.14,85.14,85.11,85.11,217600000.0
2009-09-21 16:40:00,85.115,85.135,85.09,85.1,150800000.0
2009-09-21 16:41:00,85.1,85.155,85.095,85.155,183100000.0
2009-09-21 16:42:00,85.155,85.16,85.01,85.025,340300000.0
2009-09-21 16:43:00,85.02,85.085,85.0,85.08,567400000.0
2009-09-21 16:44:00,85.08,85.12,85.08,85.105,266800000.0
2009-09-21 16:45:00,85.1,85.16,85.095,85.13,589800000.0
2009-09-21 16:46:00,85.135,85.15,85.115,85.125,727200000.0
2009-09-21 16:47:00,85.135,85.145,85.125,85.135,507700000.0
2009-09-21 16:48:00,85.135,85.16,85.125,85.125,531200000.0
2009-09-21 16:49:00,85.13,85.16,85.105,85.135,637800000.0
2009-09-21 16:50:00,85.145,85.175,85.145,85.175,634300000.0
2009-09-21 16:51:00,85.185,85.205,85.175,85.175,364000000.0
2009-09-21 16:52:00,85.175,85.175,85.135,85.145,483400000.0
2009-09-21 16:53:00,85.145,85.155,85.11,85.12,507800000.0
2009-09-21 16:54:00,85.115,85.125,85.105,85.105,481200000.0
2009-09-21 16:55:00,85.105,85.11,85.085,85.09,507900001.0
2009-09-21 16:56:00,85.09,85.115,85.09,85.1,414000000.0
2009-09-21 16:57:00,85.1,85.145,85.1,85.14,303600000.0
2009-09-21 16:58:00,85.135,85.15,85.125,85.15,545300000.0
2009-09-21 16:59:00,85.145,85.16,85.125,85.13,705599999.0
2009-09-21 17:00:00,85.12,85.185,85.12,85.175,589400000.0
2009-09-21 17:01:00,85.17,85.175,85.13,85.145,346200000.0
2009-09-21 17:02:00,85.145,85.15,85.135,85.135,535800000.0
2009-09-21 17:03:00,85.13,85.185,85.115,85.185,420300000.0
2009-09-21 17:04:00,85.185,85.205,85.175,85.19,433300000.0
2009-09-21 17:05:00,85.19,85.19,85.16,85.17,346700000.0
2009-09-21 17:06:00,85.17,85.23,85.17,85.23,282000000.0
2009-09-21 17:07:00,85.23,85.26,85.22,85.26,844600000.0
2009-09-21 17:08:00,85.27,85.285,85.22,85.225,510400000.0
2009-09-21 17:09:00,85.23,85.255,85.21,85.24,343300000.0
2009-09-21 17:10:00,85.245,85.255,85.21,85.21,374600000.0
2009-09-21 17:11:00,85.205,85.21,85.155,85.18,669000000.0
2009-09-21 17:12:00,85.18,85.195,85.155,85.175,770700000.0
2009-09-21 17:13:00,85.17,85.195,85.165,85.165,642700000.0
2009-09-21 17:14:00,85.175,85.205,85.15,85.185,392000000.0
2009-09-21 17:15:00,85.19,85.205,85.165,85.17,384100000.0
2009-09-21 17:16:00,85.165,85.18,85.135,85.145,465900000.0
2009-09-21 17:17:00,85.145,85.18,85.13,85.165,529100000.0
2009-09-21 17:18:00,85.165,85.18,85.135,85.175,404800000.0
2009-09-21 17:19:00,85.175,85.195,85.145,85.165,200200000.0
2009-09-21 17:20:00,85.18,85.235,85.16,85.23,235700000.0
2009-09-21 17:21:00,85.235,85.265,85.225,85.255,349300000.0
2009-09-21 17:22:00,85.255,85.26,85.2,85.2,556300000.0
2009-09-21 17:23:00,85.205,85.225,85.19,85.225,525600000.0
2009-09-21 17:24:00,85.225,85.24,85.205,85.24,224800000.0
2009-09-21 17:25:00,85.245,85.255,85.21,85.22,653100000.0
2009-09-21 17:26:00,85.22,85.23,85.195,85.195,445100000.0
2009-09-21 17:27:00,85.195,85.225,85.195,85.205,395700000.0
2009-09-21 17:28:00,85.205,85.215,85.185,85.2,352500000.0
2009-09-21 17:29:00,85.2,85.2,85.145,85.155,474500000.0
2009-09-21 17:30:00,85.155,85.185,85.15,85.165,523300000.0
2009-09-21 17:31:00,85.165,85.255,85.165,85.225,520600001.0
2009-09-21 17:32:00,85.22,85.275,85.22,85.265,213600000.0
2009-09-21 17:33:00,85.265,85.29,85.225,85.23,507100000.0
2009-09-21 17:34:00,85.23,85.235,85.215,85.215,170800000.0
2009-09-21 17:35:00,85.205,85.275,85.2,85.25,269200000.0
2009-09-21 17:36:00,85.25,85.25,85.175,85.205,940100000.0
2009-09-21 17:37:00,85.2,85.21,85.145,85.175,744799998.0
2009-09-21 17:38:00,85.17,85.19,85.13,85.18,790400000.0
2009-09-21 17:39:00,85.18,85.23,85.165,85.22,578800000.0
2009-09-21 17:40:00,85.215,85.23,85.185,85.225,725500000.0
2009-09-21 17:41:00,85.215,85.225,85.185,85.185,441600000.0
2009-09-21 17:42:00,85.185,85.195,85.16,85.18,573200000.0
2009-09-21 17:43:00,85.18,85.19,85.155,85.17,502300000.0
2009-09-21 17:44:00,85.17,85.235,85.145,85.225,252900000.0
2009-09-21 17:45:00,85.21,85.22,85.195,85.195,428700000.0
2009-09-21 17:46:00,85.195,85.21,85.185,85.19,350300000.0
2009-09-21 17:47:00,85.19,85.195,85.185,85.195,141800000.0
2009-09-21 17:48:00,85.195,85.235,85.195,85.2,597000000.0
2009-09-21 17:49:00,85.2,85.2,85.175,85.185,605200000.0
2009-09-21 17:50:00,85.185,85.23,85.175,85.21,449700000.0
2009-09-21 17:51:00,85.21,85.23,85.195,85.195,206600000.0
2009-09-21 17:52:00,85.195,85.205,85.185,85.185,507400000.0
2009-09-21 17:53:00,85.185,85.21,85.185,85.19,466000000.0
2009-09-21 17:54:00,85.19,85.215,85.19,85.215,270900000.0
2009-09-21 17:55:00,85.22,85.22,85.185,85.185,355300000.0
2009-09-21 17:56:00,85.185,85.2,85.18,85.195,397800000.0
2009-09-21 17:57:00,85.195,85.26,85.19,85.26,438000000.0
2009-09-21 17:58:00,85.26,85.275,85.215,85.225,551400000.0
2009-09-21 17:59:00,85.225,85.27,85.22,85.25,219700000.0
2009-09-21 18:00:00,85.25,85.275,85.245,85.245,509600000.0
2009-09-21 18:01:00,85.245,85.25,85.24,85.24,146700000.0
2009-09-21 18:02:00,85.235,85.235,85.235,85.235,109200000.0
2009-09-21 18:03:00,85.235,85.25,85.235,85.25,96900000.0
2009-09-21 18:04:00,85.25,85.26,85.245,85.255,306100000.0
2009-09-21 18:05:00,85.255,85.27,85.25,85.25,431100000.0
2009-09-21 18:06:00,85.25,85.265,85.25,85.25,261800001.0
2009-09-21 18:07:00,85.25,85.25,85.23,85.235,141400000.0
2009-09-21 18:08:00,85.235,85.26,85.235,85.25,99000000.0
2009-09-21 18:09:00,85.255,85.27,85.255,85.26,109000000.0
2009-09-21 18:10:00,85.26,85.265,85.255,85.255,92400000.0
2009-09-21 18:11:00,85.255,85.255,85.25,85.255,151400000.0
2009-09-21 18:12:00,85.26,85.315,85.255,85.285,347000000.0
2009-09-21 18:13:00,85.285,85.285,85.275,85.275,234300000.0
2009-09-21 18:14:00,85.275,85.325,85.275,85.325,177600000.0
2009-09-21 18:15:00,85.325,85.33,85.285,85.295,388300000.0
2009-09-21 18:16:00,85.295,85.305,85.23,85.255,603500000.0
2009-09-21 18:17:00,85.255,85.255,85.225,85.235,492400000.0
2009-09-21 18:18:00,85.235,85.25,85.225,85.225,303200000.0
2009-09-21 18:19:00,85.225,85.225,85.21,85.215,435800000.0
2009-09-21 18:20:00,85.22,85.25,85.21,85.235,347900000.0
2009-09-21 18:21:00,85.24,85.255,85.235,85.25,191900000.0
2009-09-21 18:22:00,85.25,85.255,85.24,85.255,162000000.0
2009-09-21 18:23:00,85.255,85.275,85.255,85.265,307800000.0
2009-09-21 18:24:00,85.27,85.3,85.27,85.29,268700000.0
2009-09-21 18:25:00,85.29,85.295,85.28,85.285,459600000.0
2009-09-21 18:26:00,85.285,85.29,85.28,85.28,181400000.0
2009-09-21 18:27:00,85.28,85.285,85.265,85.27,327400000.0
2009-09-21 18:28:00,85.27,85.3,85.265,85.285,431900000.0
2009-09-21 18:29:00,85.285,85.285,85.245,85.245,427300000.0
2009-09-21 18:30:00,85.245,85.26,85.245,85.26,138100000.0
2009-09-21 18:31:00,85.26,85.265,85.255,85.255,283700000.0
2009-09-21 18:32:00,85.25,85.255,85.245,85.255,200100000.0
2009-09-21 18:33:00,85.255,85.3,85.25,85.295,204900000.0
2009-09-21 18:34:00,85.295,85.295,85.265,85.265,163400000.0
2009-09-21 18:35:00,85.265,85.265,85.245,85.245,135400000.0
2009-09-21 18:36:00,85.25,85.255,85.24,85.255,202100000.0
2009-09-21 18:37:00,85.25,85.255,85.25,85.255,24700000.0
2009-09-21 18:38:00,85.255,85.275,85.255,85.27,223500000.0
2009-09-21 18:39:00,85.27,85.27,85.235,85.245,190900000.0
2009-09-21 18:40:00,85.255,85.26,85.245,85.26,98600000.0
2009-09-21 18:41:00,85.26,85.26,85.255,85.255,162700000.0
2009-09-21 18:42:00,85.255,85.255,85.23,85.23,142500000.0
2009-09-21 18:43:00,85.235,85.26,85.235,85.245,215500000.0
2009-09-21 18:44:00,85.25,85.26,85.235,85.25,315200000.0
2009-09-21 18:45:00,85.25,85.265,85.235,85.235,238700000.0
2009-09-21 18:46:00,85.235,85.26,85.235,85.245,299600000.0
2009-09-21 18:47:00,85.25,85.255,85.235,85.255,246100000.0
2009-09-21 18:48:00,85.255,85.255,85.22,85.22,205100000.0
2009-09-21 18:49:00,85.215,85.22,85.205,85.21,215800000.0
2009-09-21 18:50:00,85.21,85.225,85.195,85.21,371900000.0
2009-09-21 18:51:00,85.21,85.215,85.205,85.21,126300000.0
2009-09-21 18:52:00,85.21,85.22,85.205,85.215,53300000.0
2009-09-21 18:53:00,85.215,85.235,85.215,85.235,156400000.0
2009-09-21 18:54:00,85.235,85.245,85.225,85.245,263300000.0
2009-09-21 18:55:00,85.245,85.26,85.23,85.23,284000000.0
2009-09-21 18:56:00,85.23,85.27,85.23,85.255,332100000.0
2009-09-21 18:57:00,85.255,85.265,85.24,85.265,350600000.0
2009-09-21 18:58:00,85.26,85.285,85.25,85.25,305800000.0
2009-09-21 18:59:00,85.255,85.265,85.245,85.245,401800000.0
2009-09-21 19:00:00,85.245,85.27,85.245,85.265,351200000.0
2009-09-21 19:01:00,85.265,85.265,85.255,85.26,309700000.0
2009-09-21 19:02:00,85.26,85.275,85.255,85.255,286600000.0
2009-09-21 19:03:00,85.255,85.28,85.255,85.27,65200000.0
2009-09-21 19:04:00,85.27,85.295,85.265,85.285,120200000.0
2009-09-21 19:05:00,85.285,85.285,85.24,85.245,198400000.0
2009-09-21 19:06:00,85.245,85.245,85.23,85.235,311900000.0
2009-09-21 19:07:00,85.235,85.255,85.235,85.255,178600000.0
2009-09-21 19:08:00,85.255,85.285,85.255,85.265,371800000.0
2009-09-21 19:09:00,85.265,85.28,85.265,85.265,459600000.0
2009-09-21 19:10:00,85.265,85.265,85.26,85.265,196000000.0
2009-09-21 19:11:00,85.265,85.295,85.265,85.295,316300000.0
2009-09-21 19:12:00,85.295,85.3,85.255,85.26,555400000.0
2009-09-21 19:13:00,85.26,85.265,85.255,85.255,367700000.0
2009-09-21 19:14:00,85.255,85.26,85.255,85.255,182500000.0
2009-09-21 19:15:00,85.255,85.26,85.255,85.255,77500000.0
2009-09-21 19:16:00,85.255,85.265,85.255,85.265,69100000.0
2009-09-21 19:17:00,85.265,85.265,85.255,85.26,161400000.0
2009-09-21 19:18:00,85.26,85.265,85.26,85.26,17600000.0
2009-09-21 19:19:00,85.265,85.29,85.265,85.29,173900000.0
2009-09-21 19:20:00,85.29,85.315,85.29,85.305,282800000.0
2009-09-21 19:21:00,85.3,85.35,85.3,85.345,503500000.0
2009-09-21 19:22:00,85.34,85.34,85.3,85.3,178600000.0
2009-09-21 19:23:00,85.295,85.31,85.285,85.285,174900000.0
2009-09-21 19:24:00,85.29,85.32,85.285,85.32,126100000.0
2009-09-21 19:25:00,85.32,85.345,85.3,85.3,359500000.0
2009-09-21 19:26:00,85.3,85.315,85.3,85.31,55500000.0
2009-09-21 19:27:00,85.31,85.31,85.295,85.295,128400000.0
2009-09-21 19:28:00,85.3,85.32,85.3,85.32,151500000.0
2009-09-21 19:29:00,85.32,85.335,85.315,85.33,116000000.0
2009-09-21 19:30:00,85.33,85.335,85.31,85.31,90300000.0
2009-09-21 19:31:00,85.305,85.325,85.305,85.325,152100000.0
2009-09-21 19:32:00,85.325,85.325,85.31,85.31,89800000.0
2009-09-21 19:33:00,85.305,85.315,85.305,85.315,72800000.0
2009-09-21 19:34:00,85.315,85.315,85.3,85.3,91400000.0
2009-09-21 19:35:00,85.305,85.31,85.3,85.305,80500000.0
2009-09-21 19:36:00,85.305,85.33,85.305,85.325,177600000.0
2009-09-21 19:37:00,85.325,85.335,85.32,85.33,131100000.0
2009-09-21 19:38:00,85.33,85.345,85.33,85.34,165700000.0
2009-09-21 19:39:00,85.35,85.355,85.325,85.335,176200000.0
2009-09-21 19:40:00,85.335,85.34,85.315,85.34,205900000.0
2009-09-21 19:41:00,85.34,85.35,85.33,85.35,140500000.0
2009-09-21 19:42:00,85.345,85.35,85.33,85.345,159300000.0
2009-09-21 19:43:00,85.345,85.36,85.345,85.35,75200000.0
2009-09-21 19:44:00,85.355,85.355,85.335,85.345,80000000.0
2009-09-21 19:45:00,85.345,85.35,85.315,85.315,193000000.0
2009-09-21 19:46:00,85.315,85.325,85.285,85.295,291400000.0
2009-09-21 19:47:00,85.3,85.335,85.3,85.335,259000000.0
2009-09-21 19:48:00,85.335,85.335,85.31,85.31,124000000.0
2009-09-21 19:49:00,85.31,85.31,85.295,85.295,179800000.0
2009-09-21 19:50:00,85.295,85.295,85.285,85.295,333800000.0
2009-09-21 19:51:00,85.295,85.315,85.285,85.315,346000000.0
2009-09-21 19:52:00,85.315,85.34,85.315,85.335,89400000.0
2009-09-21 19:53:00,85.33,85.335,85.33,85.335,32000000.0
2009-09-21 19:54:00,85.335,85.335,85.325,85.325,71600000.0
2009-09-21 19:55:00,85.325,85.34,85.325,85.335,370300000.0
2009-09-21 19:56:00,85.325,85.345,85.31,85.325,375800000.0
2009-09-21 19:57:00,85.325,85.33,85.31,85.315,256000000.0
2009-09-21 19:58:00,85.315,85.315,85.305,85.31,257400000.0
2009-09-21 19:59:00,85.31,85.315,85.285,85.29,273800000.0
2009-09-21 20:00:00,85.29,85.32,85.285,85.285,481100000.0
2009-09-21 20:01:00,85.285,85.295,85.28,85.285,343700000.0
2009-09-21 20:02:00,85.28,85.285,85.275,85.28,170700000.0
2009-09-21 20:03:00,85.28,85.32,85.275,85.3,269500000.0
2009-09-21 20:04:00,85.3,85.3,85.28,85.28,153200000.0
2009-09-21 20:05:00,85.285,85.285,85.27,85.285,225700000.0
2009-09-21 20:06:00,85.285,85.315,85.275,85.315,233100000.0
2009-09-21 20:07:00,85.315,85.33,85.305,85.315,133300000.0
2009-09-21 20:08:00,85.295,85.295,85.27,85.27,325200000.0
2009-09-21 20:09:00,85.27,85.27,85.26,85.26,158900000.0
2009-09-21 20:10:00,85.26,85.26,85.225,85.235,461000000.0
2009-09-21 20:11:00,85.235,85.24,85.225,85.23,397800000.0
2009-09-21 20:12:00,85.23,85.235,85.205,85.225,221000000.0
2009-09-21 20:13:00,85.225,85.25,85.225,85.25,219600000.0
2009-09-21 20:14:00,85.25,85.255,85.24,85.255,163500000.0
2009-09-21 20:15:00,85.255,85.26,85.245,85.26,203100000.0
2009-09-21 20:16:00,85.26,85.27,85.255,85.265,275600000.0
2009-09-21 20:17:00,85.265,85.27,85.26,85.26,283200000.0
2009-09-21 20:18:00,85.26,85.27,85.25,85.265,286000000.0
2009-09-21 20:19:00,85.265,85.275,85.26,85.27,240600000.0
2009-09-21 20:20:00,85.27,85.3,85.265,85.3,231200000.0
2009-09-21 20:21:00,85.3,85.325,85.275,85.29,425400000.0
2009-09-21 20:22:00,85.29,85.295,85.28,85.29,241000000.0
2009-09-21 20:23:00,85.29,85.3,85.28,85.29,354000000.0
2009-09-21 20:24:00,85.29,85.29,85.27,85.27,270900000.0
2009-09-21 20:25:00,85.27,85.28,85.265,85.28,226400000.0
2009-09-21 20:26:00,85.28,85.28,85.255,85.255,139000000.0
2009-09-21 20:27:00,85.255,85.26,85.235,85.245,257500000.0
2009-09-21 20:28:00,85.245,85.26,85.245,85.25,291000000.0
2009-09-21 20:29:00,85.25,85.26,85.2,85.225,189700000.0
2009-09-21 20:30:00,85.225,85.26,85.225,85.24,325900000.0
2009-09-21 20:31:00,85.24,85.24,85.22,85.23,170900000.0
2009-09-21 20:32:00,85.23,85.23,85.225,85.225,49100000.0
2009-09-21 20:33:00,85.225,85.225,85.215,85.22,126400000.0
2009-09-21 20:34:00,85.225,85.245,85.225,85.245,116500000.0
2009-09-21 20:35:00,85.245,85.25,85.235,85.235,109800000.0
2009-09-21 20:36:00,85.235,85.24,85.225,85.225,166400000.0
2009-09-21 20:37:00,85.225,85.25,85.225,85.25,60000000.0
2009-09-21 20:38:00,85.25,85.265,85.245,85.265,49600000.0
2009-09-21 20:39:00,85.265,85.265,85.25,85.26,61300000.0
2009-09-21 20:40:00,85.26,85.265,85.24,85.265,147900000.0
2009-09-21 20:41:00,85.27,85.275,85.255,85.275,125600000.0
2009-09-21 20:42:00,85.275,85.315,85.27,85.31,159400000.0
2009-09-21 20:43:00,85.31,85.32,85.28,85.295,150400000.0
2009-09-21 20:44:00,85.305,85.31,85.285,85.31,190800000.0
2009-09-21 20:45:00,85.31,85.32,85.305,85.315,164800000.0
2009-09-21 20:46:00,85.315,85.34,85.315,85.335,72900000.0
2009-09-21 20:47:00,85.335,85.355,85.295,85.295,110400000.0
2009-09-21 20:48:00,85.305,85.325,85.295,85.325,136000000.0
2009-09-21 20:49:00,85.335,85.345,85.325,85.34,494700000.0
2009-09-21 20:50:00,85.345,85.4,85.34,85.375,318000000.0
2009-09-21 20:51:00,85.375,85.385,85.355,85.385,407700000.0
2009-09-21 20:52:00,85.385,85.4,85.375,85.375,145200000.0
2009-09-21 20:53:00,85.375,85.4,85.37,85.395,84000000.0
2009-09-21 20:54:00,85.39,85.405,85.385,85.385,56600000.0
2009-09-21 20:55:00,85.385,85.405,85.375,85.39,195100000.0
2009-09-21 20:56:00,85.39,85.425,85.39,85.415,64000000.0
2009-09-21 20:57:00,85.43,85.43,85.405,85.43,274500000.0
2009-09-21 20:58:00,85.43,85.465,85.43,85.45,188400000.0
2009-09-21 20:59:00,85.445,85.47,85.435,85.445,593400000.0
2009-09-21 21:00:00,85.445,85.47,85.445,85.465,232000000.0
2009-09-21 21:01:00,85.465,85.465,85.44,85.465,206800000.0
2009-09-21 21:02:00,85.465,85.475,85.455,85.47,150000000.0
2009-09-21 21:03:00,85.47,85.47,85.45,85.45,172300000.0
2009-09-21 21:04:00,85.45,85.465,85.45,85.455,149500000.0
2009-09-21 21:05:00,85.455,85.47,85.455,85.46,97900000.0
2009-09-21 21:06:00,85.46,85.465,85.46,85.465,47300000.0
2009-09-21 21:07:00,85.47,85.47,85.455,85.455,112600000.0
2009-09-21 21:08:00,85.455,85.46,85.445,85.45,175800000.0
2009-09-21 21:09:00,85.45,85.45,85.445,85.45,95100000.0
2009-09-21 21:10:00,85.45,85.45,85.425,85.44,120300000.0
2009-09-21 21:11:00,85.44,85.46,85.44,85.455,210600000.0
2009-09-21 21:12:00,85.455,85.46,85.445,85.445,100700000.0
2009-09-21 21:13:00,85.445,85.45,85.445,85.45,146200000.0
2009-09-21 21:14:00,85.45,85.45,85.43,85.43,141600000.0
2009-09-21 21:15:00,85.43,85.45,85.42,85.42,287600000.0
2009-09-21 21:16:00,85.42,85.455,85.42,85.455,245500000.0
2009-09-21 21:17:00,85.455,85.46,85.445,85.445,169300000.0
2009-09-21 21:18:00,85.45,85.525,85.445,85.515,366300000.0
2009-09-21 21:19:00,85.515,85.53,85.475,85.49,477600000.0
2009-09-21 21:20:00,85.49,85.5,85.49,85.49,152500000.0
2009-09-21 21:21:00,85.49,85.49,85.485,85.49,116500000.0
2009-09-21 21:22:00,85.49,85.49,85.475,85.475,95700000.0
2009-09-21 21:23:00,85.475,85.49,85.475,85.49,191600000.0
2009-09-21 21:24:00,85.485,85.49,85.485,85.49,132400000.0
2009-09-21 21:25:00,85.49,85.49,85.485,85.485,58500000.0
2009-09-21 21:26:00,85.485,85.485,85.485,85.485,28100000.0
2009-09-21 21:27:00,85.49,85.495,85.485,85.49,235200000.0
2009-09-21 21:28:00,85.495,85.505,85.49,85.495,123900000.0
2009-09-21 21:29:00,85.5,85.505,85.485,85.485,153800000.0
2009-09-21 21:30:00,85.485,85.485,85.465,85.47,296300000.0
2009-09-21 21:31:00,85.475,85.485,85.425,85.43,203100001.0
2009-09-21 21:32:00,85.435,85.44,85.385,85.385,262900000.0
2009-09-21 21:33:00,85.385,85.395,85.345,85.35,378900000.0
2009-09-21 21:34:00,85.35,85.35,85.335,85.335,222000000.0
2009-09-21 21:35:00,85.335,85.345,85.325,85.345,320000000.0
2009-09-21 21:36:00,85.345,85.35,85.34,85.34,54100000.0
2009-09-21 21:37:00,85.335,85.37,85.325,85.37,289100000.0
2009-09-21 21:38:00,85.37,85.37,85.365,85.365,219100000.0
2009-09-21 21:39:00,85.365,85.37,85.36,85.36,54300000.0
2009-09-21 21:40:00,85.36,85.365,85.355,85.365,63600000.0
2009-09-21 21:41:00,85.375,85.375,85.36,85.37,85100000.0
2009-09-21 21:42:00,85.365,85.39,85.365,85.385,92300000.0
2009-09-21 21:43:00,85.385,85.385,85.375,85.385,32100000.0
2009-09-21 21:44:00,85.39,85.39,85.38,85.39,30400000.0
2009-09-21 21:45:00,85.385,85.405,85.385,85.385,85100000.0
2009-09-21 21:46:00,85.395,85.395,85.36,85.36,68000000.0
2009-09-21 21:47:00,85.36,85.375,85.335,85.375,96200000.0
2009-09-21 21:48:00,85.375,85.375,85.36,85.375,49600000.0
2009-09-21 21:49:00,85.375,85.39,85.375,85.385,49600000.0
2009-09-21 21:50:00,85.385,85.385,85.345,85.35,101600000.0
2009-09-21 21:51:00,85.35,85.36,85.345,85.345,124800000.0
2009-09-21 21:52:00,85.345,85.35,85.33,85.345,195400000.0
2009-09-21 21:53:00,85.355,85.355,85.345,85.345,65500000.0
2009-09-21 21:54:00,85.345,85.345,85.335,85.335,17800000.0
2009-09-21 21:55:00,85.345,85.375,85.345,85.36,238600000.0
2009-09-21 21:56:00,85.36,85.385,85.355,85.375,119900000.0
2009-09-21 21:57:00,85.375,85.41,85.375,85.405,176100000.0
2009-09-21 21:58:00,85.405,85.43,85.395,85.425,231300000.0
2009-09-21 21:59:00,85.425,85.435,85.405,85.43,331800000.0
2009-09-21 22:00:00,85.44,85.445,85.41,85.425,263600000.0
2009-09-21 22:01:00,85.42,85.42,85.415,85.415,54600000.0
2009-09-21 22:02:00,85.415,85.43,85.395,85.405,140900000.0
2009-09-21 22:03:00,85.405,85.405,85.395,85.395,76100000.0
2009-09-21 22:04:00,85.4,85.4,85.385,85.385,40600000.0
2009-09-21 22:05:00,85.385,85.385,85.375,85.385,55000000.0
2009-09-21 22:06:00,85.375,85.38,85.375,85.38,46100000.0
2009-09-21 22:07:00,85.38,85.38,85.38,85.38,11300000.0
2009-09-21 22:08:00,85.38,85.38,85.375,85.375,57900000.0
2009-09-21 22:09:00,85.37,85.37,85.365,85.365,39100000.0
2009-09-21 22:10:00,85.365,85.37,85.365,85.365,83900000.0
2009-09-21 22:11:00,85.365,85.365,85.35,85.365,57300000.0
2009-09-21 22:12:00,85.37,85.37,85.37,85.37,8900000.0
2009-09-21 22:13:00,85.38,85.38,85.37,85.375,47700000.0
2009-09-21 22:14:00,85.375,85.375,85.365,85.365,59800000.0
2009-09-21 22:15:00,85.365,85.38,85.365,85.37,75600000.0
2009-09-21 22:16:00,85.365,85.365,85.365,85.365,5300000.0
2009-09-21 22:17:00,85.365,85.365,85.355,85.355,20400000.0
2009-09-21 22:18:00,85.345,85.355,85.345,85.355,82000000.0
2009-09-21 22:19:00,85.355,85.355,85.335,85.34,58300000.0
2009-09-21 22:20:00,85.34,85.345,85.33,85.335,33100000.0
2009-09-21 22:21:00,85.335,85.335,85.335,85.335,27600000.0
2009-09-21 22:22:00,85.335,85.34,85.315,85.325,112400000.0
2009-09-21 22:23:00,85.325,85.355,85.325,85.355,59200000.0
2009-09-21 22:24:00,85.355,85.355,85.35,85.355,29500000.0
2009-09-21 22:25:00,85.355,85.355,85.345,85.345,40200000.0
2009-09-21 22:26:00,85.345,85.345,85.335,85.34,77000000.0
2009-09-21 22:27:00,85.34,85.35,85.34,85.345,73000000.0
2009-09-21 22:28:00,85.36,85.36,85.305,85.335,68600000.0
2009-09-21 22:29:00,85.335,85.345,85.335,85.345,28800000.0
2009-09-21 22:30:00,85.345,85.345,85.305,85.305,24000000.0
2009-09-21 22:31:00,85.3,85.3,85.275,85.295,86200000.0
2009-09-21 22:32:00,85.3,85.32,85.29,85.315,42400000.0
2009-09-21 22:33:00,85.3,85.33,85.3,85.31,44000000.0
2009-09-21 22:34:00,85.315,85.315,85.285,85.285,116400000.0
2009-09-21 22:35:00,85.285,85.31,85.275,85.295,135600000.0
2009-09-21 22:36:00,85.295,85.295,85.295,85.295,12000000.0
2009-09-21 22:37:00,85.295,85.295,85.295,85.295,18600000.0
2009-09-21 22:38:00,85.295,85.315,85.295,85.3,37800000.0
2009-09-21 22:39:00,85.3,85.3,85.285,85.295,59200000.0
2009-09-21 22:40:00,85.295,85.305,85.29,85.3,47300000.0
2009-09-21 22:41:00,85.3,85.305,85.3,85.305,5000000.0
2009-09-21 22:42:00,85.305,85.305,85.3,85.305,22400000.0
2009-09-21 22:43:00,85.305,85.305,85.275,85.275,43400000.0
2009-09-21 22:44:00,85.275,85.295,85.275,85.285,72400000.0
2009-09-21 22:45:00,85.275,85.285,85.275,85.285,94400000.0
2009-09-21 22:46:00,85.285,85.295,85.275,85.285,104900000.0
2009-09-21 22:47:00,85.28,85.285,85.28,85.285,63600000.0
2009-09-21 22:48:00,85.285,85.285,85.255,85.275,135900000.0
2009-09-21 22:49:00,85.275,85.285,85.255,85.27,96500000.0
2009-09-21 22:50:00,85.27,85.29,85.255,85.29,158000000.0
2009-09-21 22:51:00,85.29,85.295,85.275,85.295,159700000.0
2009-09-21 22:52:00,85.295,85.295,85.275,85.285,194000000.0
2009-09-21 22:53:00,85.285,85.29,85.275,85.285,101000000.0
2009-09-21 22:54:00,85.285,85.285,85.275,85.275,64100000.0
2009-09-21 22:55:00,85.275,85.275,85.275,85.275,12000000.0
2009-09-21 22:56:00,85.28,85.285,85.255,85.255,74400000.0
2009-09-21 22:57:00,85.255,85.255,85.235,85.245,37900000.0
2009-09-21 22:58:00,85.245,85.245,85.22,85.22,41800000.0
2009-09-21 22:59:00,85.22,85.22,85.135,85.18,86400000.0
2009-09-21 23:00:00,85.15,85.185,85.13,85.18,26200000.0
2009-09-21 23:01:00,85.185,85.215,85.17,85.21,26700000.0
2009-09-21 23:02:00,85.215,85.255,85.215,85.25,119800000.0
2009-09-21 23:03:00,85.245,85.245,85.23,85.235,29000000.0
2009-09-21 23:04:00,85.235,85.25,85.235,85.245,36100000.0
2009-09-21 23:05:00,85.24,85.25,85.235,85.25,45800000.0
2009-09-21 23:06:00,85.23,85.23,85.223,85.223,26300000.0
2009-09-21 23:07:00,85.25,85.255,85.215,85.215,26300000.0
2009-09-21 23:08:00,85.215,85.25,85.215,85.25,26000000.0
2009-09-21 23:09:00,85.255,85.27,85.245,85.245,33600000.0
2009-09-21 23:10:00,85.26,85.265,85.245,85.265,32700000.0
2009-09-21 23:11:00,85.265,85.275,85.265,85.27,8800000.0
2009-09-21 23:12:00,85.27,85.295,85.27,85.295,16800000.0
2009-09-21 23:13:00,85.3,85.32,85.3,85.305,12400000.0
2009-09-21 23:14:00,85.305,85.305,85.3,85.305,14500000.0
2009-09-21 23:15:00,85.3,85.3,85.3,85.3,7300000.0
2009-09-21 23:16:00,85.28,85.284,85.279,85.284,11400000.0
2009-09-21 23:17:00,85.305,85.315,85.305,85.315,11400000.0
2009-09-21 23:18:00,85.315,85.325,85.305,85.315,51100000.0
2009-09-21 23:19:00,85.315,85.325,85.305,85.315,65000000.0
2009-09-21 23:20:00,85.315,85.315,85.305,85.305,26400000.0
2009-09-21 23:21:00,85.305,85.315,85.305,85.315,8000000.0
2009-09-21 23:22:00,85.315,85.315,85.29,85.29,78300000.0
2009-09-21 23:23:00,85.29,85.3,85.29,85.295,30000000.0
2009-09-21 23:24:00,85.29,85.29,85.29,85.29,4100000.0
2009-09-21 23:25:00,85.29,85.31,85.29,85.305,33000000.0
2009-09-21 23:26:00,85.31,85.31,85.29,85.295,44200000.0
2009-09-21 23:27:00,85.295,85.3,85.295,85.3,18300000.0
2009-09-21 23:28:00,85.295,85.3,85.265,85.275,27300000.0
2009-09-21 23:29:00,85.275,85.285,85.25,85.275,37500000.0
2009-09-21 23:30:00,85.275,85.285,85.275,85.285,18400000.0
2009-09-21 23:31:00,85.285,85.295,85.285,85.295,12100000.0
2009-09-21 23:32:00,85.295,85.295,85.29,85.29,25100000.0
2009-09-21 23:33:00,85.29,85.295,85.275,85.275,69100000.0
2009-09-21 23:34:00,85.275,85.295,85.275,85.295,63900000.0
2009-09-21 23:35:00,85.295,85.295,85.295,85.295,1600000.0
2009-09-21 23:36:00,85.29,85.305,85.29,85.295,22100000.0
2009-09-21 23:37:00,85.295,85.295,85.295,85.295,2500000.0
2009-09-21 23:38:00,85.31,85.31,85.31,85.31,6800000.0
2009-09-21 23:39:00,85.31,85.31,85.305,85.305,9800000.0
2009-09-21 23:40:00,85.295,85.325,85.295,85.315,18900000.0
2009-09-21 23:41:00,85.315,85.335,85.315,85.335,43200000.0
2009-09-21 23:42:00,85.335,85.335,85.305,85.31,11700000.0
2009-09-21 23:43:00,85.31,85.315,85.295,85.305,54800000.0
2009-09-21 23:44:00,85.305,85.37,85.265,85.265,209000000.0
2009-09-21 23:45:00,85.265,85.275,85.255,85.275,41700000.0
2009-09-21 23:46:00,85.275,85.305,85.275,85.295,24800000.0
2009-09-21 23:47:00,85.295,85.295,85.295,85.295,1600000.0
2009-09-21 23:48:00,85.295,85.295,85.285,85.285,19200000.0
2009-09-21 23:49:00,85.29,85.295,85.285,85.29,18000000.0
2009-09-21 23:50:00,85.295,85.295,85.285,85.285,21800000.0
2009-09-21 23:51:00,85.285,85.295,85.285,85.285,33500000.0
2009-09-21 23:52:00,85.264,85.267,85.262,85.266,4300000.0
2009-09-21 23:53:00,85.28,85.28,85.28,85.28,4300000.0
2009-09-21 23:54:00,85.28,85.29,85.28,85.29,20800000.0
2009-09-21 23:55:00,85.285,85.295,85.275,85.275,38600000.0
2009-09-21 23:56:00,85.27,85.27,85.265,85.265,3200000.0
2009-09-21 23:57:00,85.265,85.275,85.265,85.275,13800000.0
2009-09-21 23:58:00,85.28,85.28,85.28,85.28,5000000.0
2009-09-21 23:59:00,85.255,85.265,85.255,85.265,21600000.0
2009-09-22 00:00:00,85.265,85.295,85.235,85.295,62700000.0
2009-09-22 00:01:00,85.295,85.295,85.285,85.285,6400000.0
2009-09-22 00:02:00,85.275,85.275,85.275,85.275,1600000.0
2009-09-22 00:03:00,85.28,85.305,85.28,85.305,8900000.0
2009-09-22 00:04:00,85.295,85.295,85.295,85.295,1600000.0
2009-09-22 00:05:00,85.285,85.295,85.285,85.295,19500000.0
2009-09-22 00:06:00,85.285,85.285,85.285,85.285,20000000.0
2009-09-22 00:07:00,85.285,85.335,85.285,85.335,33600000.0
2009-09-22 00:08:00,85.335,85.36,85.305,85.325,108800000.0
2009-09-22 00:09:00,85.34,85.345,85.295,85.315,61300000.0
2009-09-22 00:10:00,85.31,85.355,85.305,85.305,141800000.0
2009-09-22 00:11:00,85.305,85.345,85.305,85.345,34400000.0
2009-09-22 00:12:00,85.335,85.335,85.335,85.335,4800000.0
2009-09-22 00:13:00,85.335,85.345,85.315,85.335,27500000.0
2009-09-22 00:14:00,85.32,85.32,85.32,85.32,2700000.0
2009-09-22 00:15:00,85.32,85.32,85.32,85.32,2500000.0
2009-09-22 00:16:00,85.325,85.325,85.325,85.325,3200000.0
2009-09-22 00:17:00,85.31,85.335,85.31,85.325,20500000.0
2009-09-22 00:18:00,85.299,85.299,85.297,85.297,5700000.0
2009-09-22 00:19:00,85.325,85.335,85.325,85.335,5700000.0
2009-09-22 00:20:00,85.335,85.335,85.305,85.315,31500000.0
2009-09-22 00:21:00,85.325,85.355,85.3,85.31,62400000.0
2009-09-22 00:22:00,85.305,85.305,85.305,85.305,1600000.0
2009-09-22 00:23:00,85.305,85.305,85.305,85.305,1600000.0
2009-09-22 00:24:00,85.295,85.295,85.295,85.295,2500000.0
2009-09-22 00:25:00,85.283,85.283,85.274,85.274,29700000.0
2009-09-22 00:26:00,85.278,85.278,85.275,85.278,29700000.0
2009-09-22 00:27:00,85.295,85.295,85.295,85.295,29700000.0
2009-09-22 00:28:00,85.295,85.305,85.295,85.295,17800000.0
2009-09-22 00:29:00,85.295,85.315,85.295,85.295,47700000.0
2009-09-22 00:30:00,85.295,85.31,85.285,85.285,59000000.0
2009-09-22 00:31:00,85.285,85.285,85.265,85.275,24600000.0
2009-09-22 00:32:00,85.285,85.285,85.285,85.285,20300000.0
2009-09-22 00:33:00,85.285,85.32,85.285,85.32,28800000.0
2009-09-22 00:34:00,85.32,85.32,85.305,85.31,16400000.0
2009-09-22 00:35:00,85.31,85.325,85.31,85.315,16800000.0
2009-09-22 00:36:00,85.315,85.325,85.315,85.325,7300000.0
2009-09-22 00:37:00,85.33,85.355,85.33,85.355,22500000.0
2009-09-22 00:38:00,85.355,85.355,85.345,85.345,38000000.0
2009-09-22 00:39:00,85.35,85.35,85.35,85.35,7500000.0
2009-09-22 00:40:00,85.35,85.355,85.35,85.355,44500000.0
2009-09-22 00:41:00,85.355,85.365,85.355,85.355,49000000.0
2009-09-22 00:42:00,85.355,85.355,85.35,85.355,12800000.0
2009-09-22 00:43:00,85.35,85.36,85.35,85.355,21800000.0
2009-09-22 00:44:00,85.355,85.36,85.345,85.35,48400000.0
2009-09-22 00:45:00,85.355,85.355,85.325,85.335,59600000.0
2009-09-22 00:46:00,85.335,85.335,85.33,85.335,23300000.0
2009-09-22 00:47:00,85.34,85.34,85.335,85.335,10000000.0
2009-09-22 00:48:00,85.33,85.33,85.33,85.33,4100000.0
2009-09-22 00:49:00,85.33,85.33,85.33,85.33,2500000.0
2009-09-22 00:50:00,85.335,85.335,85.335,85.335,17800000.0
2009-09-22 00:51:00,85.335,85.335,85.305,85.305,10500000.0
2009-09-22 00:52:00,85.305,85.305,85.295,85.305,8900000.0
2009-09-22 00:53:00,85.31,85.33,85.31,85.33,16000000.0
2009-09-22 00:54:00,85.325,85.325,85.295,85.305,22700000.0
2009-09-22 00:55:00,85.295,85.295,85.295,85.295,27400000.0
2009-09-22 00:56:00,85.3,85.3,85.295,85.295,18000000.0
2009-09-22 00:57:00,85.3,85.305,85.295,85.295,5700000.0
2009-09-22 00:58:00,85.295,85.295,85.295,85.295,4800000.0
2009-09-22 00:59:00,85.295,85.295,85.285,85.295,4800000.0
2009-09-22 01:00:00,85.285,85.295,85.285,85.295,6500000.0
2009-09-22 01:01:00,85.275,85.281,85.266,85.272,5700000.0
2009-09-22 01:02:00,85.285,85.295,85.285,85.295,5700000.0
2009-09-22 01:03:00,85.27,85.277,85.26,85.277,13700000.0
2009-09-22 01:04:00,85.285,85.285,85.285,85.285,13700000.0
2009-09-22 01:05:00,85.285,85.285,85.275,85.285,53000000.0
2009-09-22 01:06:00,85.266,85.273,85.255,85.267,23400000.0
2009-09-22 01:07:00,85.285,85.285,85.285,85.285,23400000.0
2009-09-22 01:08:00,85.285,85.29,85.285,85.285,24800000.0
2009-09-22 01:09:00,85.28,85.285,85.28,85.285,7500000.0
2009-09-22 01:10:00,85.285,85.285,85.275,85.285,58600000.0
2009-09-22 01:11:00,85.285,85.285,85.28,85.28,27900000.0
2009-09-22 01:12:00,85.28,85.28,85.275,85.28,66000000.0
2009-09-22 01:13:00,85.28,85.28,85.275,85.275,14800000.0
2009-09-22 01:14:00,85.275,85.305,85.275,85.305,50900000.0
2009-09-22 01:15:00,85.305,85.305,85.3,85.3,10600000.0
2009-09-22 01:16:00,85.315,85.315,85.305,85.305,20700000.0
2009-09-22 01:17:00,85.305,85.305,85.305,85.305,13500000.0
2009-09-22 01:18:00,85.315,85.315,85.295,85.295,26200000.0
2009-09-22 01:19:00,85.3,85.3,85.29,85.29,31700000.0
2009-09-22 01:20:00,85.285,85.285,85.285,85.285,30200000.0
2009-09-22 01:21:00,85.285,85.295,85.28,85.295,20500000.0
2009-09-22 01:22:00,85.29,85.305,85.285,85.285,42300000.0
2009-09-22 01:23:00,85.285,85.29,85.285,85.29,17000000.0
2009-09-22 01:24:00,85.295,85.295,85.265,85.265,46100000.0
2009-09-22 01:25:00,85.265,85.27,85.265,85.27,8100000.0
2009-09-22 01:26:00,85.27,85.285,85.27,85.285,28700000.0
2009-09-22 01:27:00,85.285,85.3,85.285,85.29,26200000.0
2009-09-22 01:28:00,85.29,85.29,85.275,85.28,22700000.0
2009-09-22 01:29:00,85.28,85.28,85.27,85.275,11600000.0
2009-09-22 01:30:00,85.275,85.3,85.27,85.285,40800000.0
2009-09-22 01:31:00,85.275,85.275,85.275,85.275,2500000.0
2009-09-22 01:32:00,85.29,85.29,85.28,85.285,12900000.0
2009-09-22 01:33:00,85.28,85.28,85.275,85.275,4500000.0
2009-09-22 01:34:00,85.285,85.285,85.275,85.28,15000000.0
2009-09-22 01:35:00,85.29,85.29,85.29,85.29,2000000.0
2009-09-22 01:36:00,85.28,85.295,85.27,85.295,64400000.0
2009-09-22 01:37:00,85.29,85.29,85.29,85.29,4900000.0
2009-09-22 01:38:00,85.295,85.295,85.29,85.295,23000000.0
2009-09-22 01:39:00,85.295,85.3,85.295,85.295,5000000.0
2009-09-22 01:40:00,85.29,85.295,85.28,85.295,103800000.0
2009-09-22 01:41:00,85.295,85.295,85.285,85.29,225300000.0
2009-09-22 01:42:00,85.29,85.295,85.29,85.29,116500000.0
2009-09-22 01:43:00,85.295,85.325,85.295,85.31,28000000.0
2009-09-22 01:44:00,85.31,85.335,85.31,85.32,45200000.0
2009-09-22 01:45:00,85.32,85.35,85.32,85.34,31300000.0
2009-09-22 01:46:00,85.345,85.36,85.345,85.36,8800000.0
2009-09-22 01:47:00,85.355,85.36,85.355,85.36,2600000.0
2009-09-22 01:48:00,85.365,85.365,85.36,85.365,8000000.0
2009-09-22 01:49:00,85.355,85.355,85.335,85.345,9000000.0
2009-09-22 01:50:00,85.345,85.35,85.34,85.35,13700000.0
2009-09-22 01:51:00,85.345,85.345,85.34,85.345,11400000.0
2009-09-22 01:52:00,85.345,85.345,85.345,85.345,12800000.0
2009-09-22 01:53:00,85.345,85.345,85.345,85.345,11800000.0
2009-09-22 01:54:00,85.345,85.355,85.345,85.355,5700000.0
2009-09-22 01:55:00,85.355,85.39,85.355,85.37,79500000.0
2009-09-22 01:56:00,85.365,85.37,85.355,85.355,7100000.0
2009-09-22 01:57:00,85.35,85.35,85.345,85.345,18600000.0
2009-09-22 01:58:00,85.35,85.365,85.345,85.345,54800000.0
2009-09-22 01:59:00,85.345,85.345,85.345,85.345,46000000.0
2009-09-22 02:00:00,85.345,85.345,85.295,85.3,153700000.0
2009-09-22 02:01:00,85.295,85.315,85.275,85.28,155200000.0
2009-09-22 02:02:00,85.28,85.29,85.28,85.29,80300000.0
2009-09-22 02:03:00,85.3,85.3,85.295,85.295,66200000.0
2009-09-22 02:04:00,85.295,85.325,85.295,85.325,20600000.0
2009-09-22 02:05:00,85.315,85.32,85.3,85.3,46000000.0
2009-09-22 02:06:00,85.3,85.325,85.295,85.32,83300000.0
2009-09-22 02:07:00,85.335,85.36,85.33,85.345,100200000.0
2009-09-22 02:08:00,85.345,85.36,85.33,85.34,99200000.0
2009-09-22 02:09:00,85.34,85.36,85.34,85.355,71500000.0
2009-09-22 02:10:00,85.355,85.355,85.345,85.35,53700000.0
2009-09-22 02:11:00,85.35,85.35,85.345,85.345,9500000.0
2009-09-22 02:12:00,85.35,85.35,85.335,85.335,37300000.0
2009-09-22 02:13:00,85.335,85.345,85.335,85.34,88500000.0
2009-09-22 02:14:00,85.34,85.34,85.335,85.335,19200000.0
2009-09-22 02:15:00,85.335,85.335,85.33,85.335,15200000.0
2009-09-22 02:16:00,85.335,85.335,85.32,85.325,22200000.0
2009-09-22 02:17:00,85.325,85.325,85.325,85.325,24400000.0
2009-09-22 02:18:00,85.325,85.355,85.325,85.355,23100000.0
2009-09-22 02:19:00,85.355,85.355,85.35,85.355,36500000.0
2009-09-22 02:20:00,85.355,85.36,85.355,85.36,18200000.0
2009-09-22 02:21:00,85.36,85.365,85.345,85.345,123000000.0
2009-09-22 02:22:00,85.345,85.345,85.345,85.345,36300000.0
2009-09-22 02:23:00,85.345,85.36,85.345,85.36,64100000.0
2009-09-22 02:24:00,85.365,85.365,85.365,85.365,2500000.0
2009-09-22 02:25:00,85.365,85.38,85.365,85.365,42600000.0
2009-09-22 02:26:00,85.365,85.38,85.365,85.38,254100000.0
2009-09-22 02:27:00,85.375,85.38,85.37,85.38,355700000.0
2009-09-22 02:28:00,85.375,85.38,85.345,85.345,356400000.0
2009-09-22 02:29:00,85.345,85.35,85.345,85.35,17000000.0
2009-09-22 02:30:00,85.35,85.35,85.31,85.31,87200000.0
2009-09-22 02:31:00,85.315,85.32,85.315,85.315,24100000.0
2009-09-22 02:32:00,85.31,85.335,85.31,85.33,129100000.0
2009-09-22 02:33:00,85.33,85.33,85.31,85.31,28300000.0
2009-09-22 02:34:00,85.31,85.335,85.31,85.325,56000000.0
2009-09-22 02:35:00,85.325,85.325,85.29,85.31,79400000.0
2009-09-22 02:36:00,85.305,85.315,85.305,85.315,40700000.0
2009-09-22 02:37:00,85.315,85.335,85.315,85.335,114900000.0
2009-09-22 02:38:00,85.335,85.345,85.33,85.345,106900000.0
2009-09-22 02:39:00,85.345,85.345,85.325,85.33,50800000.0
2009-09-22 02:40:00,85.325,85.33,85.31,85.31,95300000.0
2009-09-22 02:41:00,85.31,85.315,85.31,85.315,53000000.0
2009-09-22 02:42:00,85.31,85.325,85.31,85.325,74900000.0
2009-09-22 02:43:00,85.325,85.335,85.32,85.33,68400000.0
2009-09-22 02:44:00,85.325,85.335,85.325,85.325,83600000.0
2009-09-22 02:45:00,85.335,85.335,85.315,85.315,74200000.0
2009-09-22 02:46:00,85.31,85.33,85.305,85.325,46700000.0
2009-09-22 02:47:00,85.32,85.33,85.32,85.325,101500000.0
2009-09-22 02:48:00,85.33,85.345,85.33,85.34,97000000.0
2009-09-22 02:49:00,85.335,85.335,85.325,85.335,64000000.0
2009-09-22 02:50:00,85.33,85.33,85.315,85.315,26900000.0
2009-09-22 02:51:00,85.315,85.32,85.315,85.315,18600000.0
2009-09-22 02:52:00,85.315,85.335,85.315,85.325,59200000.0
2009-09-22 02:53:00,85.33,85.34,85.325,85.335,48200000.0
2009-09-22 02:54:00,85.335,85.34,85.335,85.34,9500000.0
2009-09-22 02:55:00,85.34,85.34,85.34,85.34,7400000.0
2009-09-22 02:56:00,85.34,85.34,85.32,85.32,27900000.0
2009-09-22 02:57:00,85.33,85.345,85.325,85.325,60400000.0
2009-09-22 02:58:00,85.33,85.335,85.325,85.33,52000000.0
2009-09-22 02:59:00,85.33,85.33,85.325,85.325,26500000.0
2009-09-22 03:00:00,85.325,85.325,85.325,85.325,53400000.0
2009-09-22 03:01:00,85.325,85.345,85.315,85.34,91000000.0
2009-09-22 03:02:00,85.345,85.35,85.325,85.33,34700000.0
2009-09-22 03:03:00,85.315,85.32,85.31,85.32,36300000.0
2009-09-22 03:04:00,85.32,85.32,85.31,85.31,15900000.0
2009-09-22 03:05:00,85.31,85.31,85.295,85.295,7500000.0
2009-09-22 03:06:00,85.295,85.305,85.29,85.3,27800000.0
2009-09-22 03:07:00,85.3,85.31,85.3,85.31,38200000.0
2009-09-22 03:08:00,85.305,85.305,85.3,85.3,8600000.0
2009-09-22 03:09:00,85.305,85.305,85.27,85.27,87400000.0
2009-09-22 03:10:00,85.275,85.28,85.26,85.26,45700000.0
2009-09-22 03:11:00,85.26,85.265,85.16,85.16,143900000.0
2009-09-22 03:12:00,85.155,85.23,85.155,85.21,102000000.0
2009-09-22 03:13:00,85.21,85.245,85.205,85.245,130200000.0
2009-09-22 03:14:00,85.245,85.25,85.215,85.225,212700000.0
2009-09-22 03:15:00,85.225,85.245,85.22,85.245,219300000.0
2009-09-22 03:16:00,85.245,85.245,85.225,85.23,197500000.0
2009-09-22 03:17:00,85.23,85.265,85.23,85.265,130300000.0
2009-09-22 03:18:00,85.265,85.265,85.165,85.19,221900000.0
2009-09-22 03:19:00,85.19,85.225,85.185,85.225,199000000.0
2009-09-22 03:20:00,85.22,85.245,85.215,85.245,55500000.0
2009-09-22 03:21:00,85.235,85.275,85.23,85.275,71600000.0
2009-09-22 03:22:00,85.265,85.285,85.265,85.265,129400000.0
2009-09-22 03:23:00,85.265,85.285,85.265,85.27,59800000.0
2009-09-22 03:24:00,85.27,85.28,85.245,85.245,37500000.0
2009-09-22 03:25:00,85.255,85.28,85.255,85.27,29900000.0
2009-09-22 03:26:00,85.28,85.32,85.27,85.315,112800000.0
2009-09-22 03:27:00,85.315,85.315,85.275,85.28,87700000.0
2009-09-22 03:28:00,85.28,85.3,85.255,85.255,92500000.0
2009-09-22 03:29:00,85.26,85.26,85.255,85.255,35900000.0
2009-09-22 03:30:00,85.255,85.255,85.255,85.255,29200000.0
2009-09-22 03:31:00,85.255,85.255,85.255,85.255,18700000.0
2009-09-22 03:32:00,85.26,85.275,85.26,85.265,47900000.0
2009-09-22 03:33:00,85.245,85.27,85.245,85.255,74800000.0
2009-09-22 03:34:00,85.25,85.255,85.235,85.255,119200000.0
2009-09-22 03:35:00,85.255,85.275,85.25,85.265,113800000.0
2009-09-22 03:36:00,85.265,85.265,85.235,85.245,102700000.0
2009-09-22 03:37:00,85.245,85.255,85.24,85.25,36700000.0
2009-09-22 03:38:00,85.245,85.245,85.23,85.235,50700000.0
2009-09-22 03:39:00,85.235,85.25,85.235,85.245,52800000.0
2009-09-22 03:40:00,85.245,85.245,85.205,85.205,92700000.0
2009-09-22 03:41:00,85.205,85.205,85.185,85.185,236000000.0
2009-09-22 03:42:00,85.195,85.195,85.14,85.145,59400000.0
2009-09-22 03:43:00,85.14,85.195,85.14,85.185,73400000.0
2009-09-22 03:44:00,85.185,85.205,85.185,85.2,90000000.0
2009-09-22 03:45:00,85.2,85.21,85.155,85.155,82500000.0
2009-09-22 03:46:00,85.155,85.19,85.155,85.185,69300000.0
2009-09-22 03:47:00,85.185,85.205,85.17,85.205,90900000.0
2009-09-22 03:48:00,85.21,85.215,85.21,85.21,18500000.0
2009-09-22 03:49:00,85.21,85.23,85.205,85.23,97400000.0
2009-09-22 03:50:00,85.225,85.255,85.22,85.255,76300000.0
2009-09-22 03:51:00,85.255,85.255,85.215,85.215,67000000.0
2009-09-22 03:52:00,85.215,85.225,85.205,85.215,191000000.0
2009-09-22 03:53:00,85.215,85.225,85.215,85.215,121300000.0
2009-09-22 03:54:00,85.215,85.215,85.2,85.205,90000000.0
2009-09-22 03:55:00,85.205,85.21,85.205,85.205,76500000.0
2009-09-22 03:56:00,85.205,85.235,85.205,85.225,135400000.0
2009-09-22 03:57:00,85.225,85.245,85.225,85.23,156900000.0
2009-09-22 03:58:00,85.23,85.265,85.23,85.245,170100000.0
2009-09-22 03:59:00,85.245,85.27,85.235,85.255,172900000.0
2009-09-22 04:00:00,85.255,85.265,85.255,85.265,103300000.0
2009-09-22 04:01:00,85.265,85.265,85.245,85.245,53900000.0
2009-09-22 04:02:00,85.255,85.265,85.255,85.255,28700000.0
2009-09-22 04:03:00,85.255,85.29,85.255,85.28,203700000.0
2009-09-22 04:04:00,85.275,85.295,85.265,85.285,53400000.0
2009-09-22 04:05:00,85.285,85.285,85.26,85.26,26700000.0
2009-09-22 04:06:00,85.26,85.28,85.255,85.27,85000000.0
2009-09-22 04:07:00,85.275,85.285,85.27,85.285,15000000.0
2009-09-22 04:08:00,85.285,85.285,85.255,85.255,108100000.0
2009-09-22 04:09:00,85.255,85.255,85.255,85.255,32300000.0
2009-09-22 04:10:00,85.255,85.27,85.255,85.27,20800000.0
2009-09-22 04:11:00,85.27,85.28,85.235,85.26,70200000.0
2009-09-22 04:12:00,85.26,85.27,85.25,85.255,48300000.0
2009-09-22 04:13:00,85.255,85.275,85.255,85.275,94700000.0
2009-09-22 04:14:00,85.28,85.29,85.26,85.285,127200000.0
2009-09-22 04:15:00,85.285,85.295,85.275,85.295,55100000.0
2009-09-22 04:16:00,85.295,85.315,85.285,85.31,87700000.0
2009-09-22 04:17:00,85.315,85.315,85.285,85.295,111200000.0
2009-09-22 04:18:00,85.305,85.31,85.295,85.295,38300000.0
2009-09-22 04:19:00,85.295,85.31,85.295,85.305,67400000.0
2009-09-22 04:20:00,85.305,85.335,85.3,85.325,66200000.0
2009-09-22 04:21:00,85.33,85.33,85.315,85.325,27100000.0
2009-09-22 04:22:00,85.32,85.33,85.32,85.32,17900000.0
2009-09-22 04:23:00,85.335,85.335,85.315,85.32,36300000.0
2009-09-22 04:24:00,85.325,85.325,85.325,85.325,2900000.0
2009-09-22 04:25:00,85.325,85.325,85.305,85.325,54800000.0
2009-09-22 04:26:00,85.32,85.32,85.315,85.315,5400000.0
2009-09-22 04:27:00,85.315,85.315,85.31,85.31,5400000.0
2009-09-22 04:28:00,85.31,85.32,85.31,85.32,5000000.0
2009-09-22 04:29:00,85.285,85.288,85.26,85.285,18700000.0
2009-09-22 04:30:00,85.315,85.315,85.31,85.315,18700000.0
2009-09-22 04:31:00,85.315,85.315,85.255,85.26,95100000.0
2009-09-22 04:32:00,85.25,85.28,85.25,85.28,50800000.0
2009-09-22 04:33:00,85.28,85.29,85.275,85.275,71300000.0
2009-09-22 04:34:00,85.275,85.285,85.26,85.26,150700000.0
2009-09-22 04:35:00,85.265,85.265,85.225,85.235,107600000.0
2009-09-22 04:36:00,85.235,85.255,85.23,85.255,127800000.0
2009-09-22 04:37:00,85.255,85.26,85.24,85.255,42800000.0
2009-09-22 04:38:00,85.25,85.26,85.25,85.26,37600000.0
2009-09-22 04:39:00,85.265,85.28,85.265,85.27,37400000.0
2009-09-22 04:40:00,85.265,85.265,85.24,85.26,54800000.0
2009-09-22 04:41:00,85.265,85.27,85.245,85.265,30200000.0
2009-09-22 04:42:00,85.265,85.265,85.255,85.255,11200000.0
2009-09-22 04:43:00,85.255,85.265,85.255,85.265,48200000.0
2009-09-22 04:44:00,85.27,85.29,85.27,85.275,78100000.0
2009-09-22 04:45:00,85.275,85.275,85.265,85.275,68900000.0
2009-09-22 04:46:00,85.275,85.28,85.275,85.275,16200000.0
2009-09-22 04:47:00,85.28,85.28,85.265,85.27,26100000.0
2009-09-22 04:48:00,85.27,85.27,85.27,85.27,7500000.0
2009-09-22 04:49:00,85.27,85.275,85.27,85.275,9300000.0
2009-09-22 04:50:00,85.29,85.305,85.28,85.305,51200000.0
2009-09-22 04:51:00,85.305,85.315,85.305,85.315,19900000.0
2009-09-22 04:52:00,85.305,85.31,85.3,85.3,34800000.0
2009-09-22 04:53:00,85.31,85.33,85.31,85.33,34500000.0
2009-09-22 04:54:00,85.325,85.325,85.31,85.32,37100000.0
2009-09-22 04:55:00,85.315,85.315,85.315,85.315,2500000.0
2009-09-22 04:56:00,85.315,85.315,85.31,85.31,9100000.0
2009-09-22 04:57:00,85.31,85.31,85.29,85.3,34100000.0
2009-09-22 04:58:00,85.3,85.3,85.29,85.29,22000000.0
2009-09-22 04:59:00,85.29,85.295,85.29,85.295,7000000.0
2009-09-22 05:00:00,85.295,85.305,85.29,85.29,27600000.0
2009-09-22 05:01:00,85.29,85.29,85.285,85.285,5000000.0
2009-09-22 05:02:00,85.285,85.29,85.285,85.29,5800000.0
2009-09-22 05:03:00,85.29,85.305,85.29,85.305,55400000.0
2009-09-22 05:04:00,85.31,85.335,85.31,85.335,96900000.0
2009-09-22 05:05:00,85.33,85.34,85.325,85.325,27300000.0
2009-09-22 05:06:00,85.33,85.33,85.315,85.32,25200000.0
2009-09-22 05:07:00,85.32,85.325,85.32,85.325,12900000.0
2009-09-22 05:08:00,85.325,85.325,85.32,85.325,10400000.0
2009-09-22 05:09:00,85.32,85.32,85.305,85.31,53400000.0
2009-09-22 05:10:00,85.305,85.31,85.305,85.305,28100000.0
2009-09-22 05:11:00,85.315,85.315,85.305,85.305,63700000.0
2009-09-22 05:12:00,85.305,85.31,85.3,85.3,45800000.0
2009-09-22 05:13:00,85.273,85.284,85.26,85.269,1600000.0
2009-09-22 05:14:00,85.305,85.305,85.305,85.305,1600000.0
2009-09-22 05:15:00,85.3,85.305,85.3,85.305,11300000.0
2009-09-22 05:16:00,85.3,85.3,85.295,85.295,18400000.0
2009-09-22 05:17:00,85.3,85.3,85.3,85.3,2900000.0
2009-09-22 05:18:00,85.273,85.276,85.255,85.266,16900000.0
2009-09-22 05:19:00,85.295,85.3,85.295,85.295,16900000.0
2009-09-22 05:20:00,85.295,85.3,85.295,85.3,26900000.0
2009-09-22 05:21:00,85.305,85.305,85.29,85.29,50500000.0
2009-09-22 05:22:00,85.29,85.29,85.29,85.29,5100000.0
2009-09-22 05:23:00,85.29,85.29,85.275,85.285,44800000.0
2009-09-22 05:24:00,85.285,85.29,85.28,85.28,40500000.0
2009-09-22 05:25:00,85.28,85.285,85.28,85.285,23800000.0
2009-09-22 05:26:00,85.285,85.295,85.285,85.285,22400000.0
2009-09-22 05:27:00,85.285,85.295,85.285,85.295,17100000.0
2009-09-22 05:28:00,85.285,85.285,85.285,85.285,11400000.0
2009-09-22 05:29:00,85.285,85.285,85.285,85.285,1600000.0
2009-09-22 05:30:00,85.285,85.285,85.285,85.285,3200000.0
2009-09-22 05:31:00,85.295,85.305,85.295,85.305,52400000.0
2009-09-22 05:32:00,85.31,85.31,85.31,85.31,4300000.0
2009-09-22 05:33:00,85.31,85.32,85.31,85.315,9300000.0
2009-09-22 05:34:00,85.305,85.305,85.265,85.265,115300000.0
2009-09-22 05:35:00,85.275,85.3,85.265,85.3,60200000.0
2009-09-22 05:36:00,85.295,85.295,85.275,85.28,102300000.0
2009-09-22 05:37:00,85.28,85.305,85.28,85.295,100500000.0
2009-09-22 05:38:00,85.3,85.3,85.295,85.3,25100000.0
2009-09-22 05:39:00,85.295,85.3,85.29,85.29,51500000.0
2009-09-22 05:40:00,85.29,85.29,85.29,85.29,15400000.0
2009-09-22 05:41:00,85.29,85.29,85.29,85.29,2700000.0
2009-09-22 05:42:00,85.29,85.29,85.29,85.29,7500000.0
2009-09-22 05:43:00,85.295,85.295,85.29,85.295,42300000.0
2009-09-22 05:44:00,85.295,85.315,85.295,85.315,216800000.0
2009-09-22 05:45:00,85.315,85.325,85.315,85.325,112800000.0
2009-09-22 05:46:00,85.32,85.32,85.315,85.315,16400000.0
2009-09-22 05:47:00,85.315,85.325,85.315,85.325,32200000.0
2009-09-22 05:48:00,85.33,85.33,85.325,85.325,14300000.0
2009-09-22 05:49:00,85.325,85.33,85.325,85.33,82400000.0
2009-09-22 05:50:00,85.33,85.335,85.33,85.335,34100000.0
2009-09-22 05:51:00,85.335,85.335,85.325,85.335,60600000.0
2009-09-22 05:52:00,85.335,85.335,85.335,85.335,29900000.0
2009-09-22 05:53:00,85.34,85.345,85.34,85.345,23500000.0
2009-09-22 05:54:00,85.345,85.355,85.345,85.355,78300000.0
2009-09-22 05:55:00,85.324,85.33,85.315,85.329,14500000.0
2009-09-22 05:56:00,85.345,85.355,85.345,85.355,14500000.0
2009-09-22 05:57:00,85.331,85.334,85.315,85.334,27700000.0
2009-09-22 05:58:00,85.35,85.35,85.345,85.345,27700000.0
2009-09-22 05:59:00,85.345,85.345,85.345,85.345,16500000.0
2009-09-22 06:00:00,85.332,85.34,85.32,85.332,45500000.0
2009-09-22 06:01:00,85.345,85.36,85.345,85.36,45500000.0
2009-09-22 06:02:00,85.36,85.36,85.36,85.36,3700000.0
2009-09-22 06:03:00,85.355,85.36,85.355,85.355,55400000.0
2009-09-22 06:04:00,85.355,85.36,85.355,85.355,16100000.0
2009-09-22 06:05:00,85.355,85.355,85.355,85.355,31800000.0
2009-09-22 06:06:00,85.355,85.36,85.355,85.355,47400000.0
2009-09-22 06:07:00,85.36,85.38,85.355,85.36,85700000.0
2009-09-22 06:08:00,85.36,85.37,85.36,85.36,14800000.0
2009-09-22 06:09:00,85.36,85.36,85.36,85.36,13300000.0
2009-09-22 06:10:00,85.36,85.36,85.35,85.35,15500000.0
2009-09-22 06:11:00,85.35,85.355,85.35,85.35,72100000.0
2009-09-22 06:12:00,85.35,85.355,85.345,85.35,95000000.0
2009-09-22 06:13:00,85.355,85.355,85.345,85.345,62600000.0
2009-09-22 06:14:00,85.345,85.35,85.345,85.345,132700000.0
2009-09-22 06:15:00,85.345,85.345,85.345,85.345,155200000.0
2009-09-22 06:16:00,85.345,85.35,85.345,85.35,113100000.0
2009-09-22 06:17:00,85.35,85.35,85.345,85.35,19600000.0
2009-09-22 06:18:00,85.345,85.35,85.345,85.345,57400000.0
2009-09-22 06:19:00,85.345,85.345,85.345,85.345,37700000.0
2009-09-22 06:20:00,85.35,85.355,85.345,85.35,20900000.0
2009-09-22 06:21:00,85.345,85.355,85.34,85.35,49500000.0
2009-09-22 06:22:00,85.355,85.355,85.34,85.345,51100000.0
2009-09-22 06:23:00,85.35,85.35,85.335,85.345,65700000.0
2009-09-22 06:24:00,85.345,85.35,85.335,85.34,177000000.0
2009-09-22 06:25:00,85.335,85.345,85.33,85.335,122300000.0
2009-09-22 06:26:00,85.33,85.34,85.33,85.34,139100000.0
2009-09-22 06:27:00,85.34,85.36,85.335,85.345,62900000.0
2009-09-22 06:28:00,85.345,85.345,85.345,85.345,17900000.0
2009-09-22 06:29:00,85.345,85.345,85.345,85.345,1600000.0
2009-09-22 06:30:00,85.333,85.345,85.327,85.327,20900000.0
2009-09-22 06:31:00,85.345,85.355,85.345,85.345,20900000.0
2009-09-22 06:32:00,85.345,85.345,85.325,85.345,48000000.0
2009-09-22 06:33:00,85.33,85.333,85.32,85.327,48900000.0
2009-09-22 06:34:00,85.345,85.345,85.335,85.345,48900000.0
2009-09-22 06:35:00,85.345,85.345,85.335,85.335,50800000.0
2009-09-22 06:36:00,85.335,85.335,85.325,85.335,39000000.0
2009-09-22 06:37:00,85.335,85.355,85.335,85.35,27300000.0
2009-09-22 06:38:00,85.36,85.36,85.345,85.345,18400000.0
2009-09-22 06:39:00,85.34,85.34,85.34,85.34,1000000.0
2009-09-22 06:40:00,85.335,85.35,85.335,85.35,21100000.0
2009-09-22 06:41:00,85.345,85.345,85.345,85.345,1600000.0
2009-09-22 06:42:00,85.345,85.345,85.342,85.342,11200000.0
2009-09-22 06:43:00,85.345,85.345,85.345,85.345,11200000.0
2009-09-22 06:44:00,85.341,85.344,85.34,85.344,6400000.0
2009-09-22 06:45:00,85.345,85.345,85.345,85.345,6400000.0
2009-09-22 06:46:00,85.355,85.355,85.345,85.345,9300000.0
2009-09-22 06:47:00,85.345,85.345,85.335,85.345,47600000.0
2009-09-22 06:48:00,85.345,85.345,85.335,85.335,39000000.0
2009-09-22 06:49:00,85.345,85.345,85.345,85.345,13200000.0
2009-09-22 06:50:00,85.345,85.345,85.33,85.33,10000000.0
2009-09-22 06:51:00,85.325,85.325,85.325,85.325,4800000.0
2009-09-22 06:52:00,85.335,85.335,85.33,85.33,5000000.0
2009-09-22 06:53:00,85.33,85.34,85.33,85.34,6000000.0
2009-09-22 06:54:00,85.34,85.35,85.34,85.35,11000000.0
2009-09-22 06:55:00,85.35,85.355,85.35,85.35,5600000.0
2009-09-22 06:56:00,85.35,85.36,85.35,85.36,3000000.0
2009-09-22 06:57:00,85.36,85.365,85.36,85.365,21600000.0
2009-09-22 06:58:00,85.365,85.365,85.355,85.355,35600000.0
2009-09-22 06:59:00,85.355,85.355,85.345,85.345,43900000.0
2009-09-22 07:00:00,85.345,85.355,85.345,85.345,71900000.0
2009-09-22 07:01:00,85.345,85.345,85.335,85.335,96700000.0
2009-09-22 07:02:00,85.335,85.355,85.335,85.355,82700000.0
2009-09-22 07:03:00,85.355,85.37,85.345,85.35,138200000.0
2009-09-22 07:04:00,85.35,85.35,85.335,85.335,29800000.0
2009-09-22 07:05:00,85.34,85.345,85.34,85.345,10000000.0
2009-09-22 07:06:00,85.34,85.34,85.33,85.335,41800000.0
2009-09-22 07:07:00,85.335,85.35,85.335,85.35,55700000.0
2009-09-22 07:08:00,85.345,85.35,85.34,85.34,33400000.0
2009-09-22 07:09:00,85.34,85.34,85.33,85.335,49800000.0
2009-09-22 07:10:00,85.335,85.335,85.335,85.335,26300000.0
2009-09-22 07:11:00,85.335,85.345,85.33,85.33,58100000.0
2009-09-22 07:12:00,85.335,85.335,85.315,85.32,67900000.0
2009-09-22 07:13:00,85.32,85.325,85.31,85.31,54800000.0
2009-09-22 07:14:00,85.315,85.325,85.31,85.315,77600000.0
2009-09-22 07:15:00,85.315,85.325,85.305,85.31,86100000.0
2009-09-22 07:16:00,85.305,85.305,85.295,85.295,24800000.0
2009-09-22 07:17:00,85.295,85.295,85.27,85.27,64100000.0
2009-09-22 07:18:00,85.275,85.28,85.27,85.275,64500000.0
2009-09-22 07:19:00,85.275,85.275,85.27,85.27,17700000.0
2009-09-22 07:20:00,85.27,85.275,85.26,85.26,55600000.0
2009-09-22 07:21:00,85.265,85.275,85.26,85.26,87400000.0
2009-09-22 07:22:00,85.26,85.27,85.255,85.26,30500000.0
2009-09-22 07:23:00,85.255,85.255,85.245,85.245,50000000.0
2009-09-22 07:24:00,85.245,85.255,85.245,85.255,70000000.0
2009-09-22 07:25:00,85.255,85.255,85.255,85.255,8700000.0
2009-09-22 07:26:00,85.255,85.255,85.25,85.255,40700000.0
2009-09-22 07:27:00,85.25,85.25,85.245,85.25,21300000.0
2009-09-22 07:28:00,85.255,85.26,85.25,85.26,36100000.0
2009-09-22 07:29:00,85.265,85.265,85.26,85.26,60400000.0
2009-09-22 07:30:00,85.26,85.265,85.25,85.25,78800000.0
2009-09-22 07:31:00,85.25,85.26,85.25,85.26,22700000.0
2009-09-22 07:32:00,85.265,85.28,85.265,85.275,71000000.0
2009-09-22 07:33:00,85.275,85.28,85.275,85.28,14900000.0
2009-09-22 07:34:00,85.285,85.285,85.275,85.285,27200000.0
2009-09-22 07:35:00,85.285,85.305,85.285,85.29,56100000.0
2009-09-22 07:36:00,85.29,85.29,85.29,85.29,2900000.0
2009-09-22 07:37:00,85.295,85.305,85.29,85.305,24000000.0
2009-09-22 07:38:00,85.305,85.34,85.305,85.34,45100000.0
2009-09-22 07:39:00,85.34,85.345,85.305,85.305,118600000.0
2009-09-22 07:40:00,85.3,85.32,85.3,85.32,20100000.0
2009-09-22 07:41:00,85.32,85.32,85.295,85.315,58300000.0
2009-09-22 07:42:00,85.32,85.32,85.305,85.305,52300000.0
2009-09-22 07:43:00,85.305,85.31,85.295,85.295,47800000.0
2009-09-22 07:44:00,85.295,85.295,85.295,85.295,9800000.0
2009-09-22 07:45:00,85.295,85.295,85.29,85.295,30700000.0
2009-09-22 07:46:00,85.295,85.33,85.295,85.325,67900000.0
2009-09-22 07:47:00,85.325,85.33,85.315,85.32,37100000.0
2009-09-22 07:48:00,85.325,85.325,85.32,85.32,36200000.0
2009-09-22 07:49:00,85.32,85.32,85.31,85.31,23900000.0
2009-09-22 07:50:00,85.31,85.31,85.31,85.31,5000000.0
2009-09-22 07:51:00,85.31,85.31,85.305,85.31,36300000.0
2009-09-22 07:52:00,85.315,85.315,85.315,85.315,51600000.0
2009-09-22 07:53:00,85.315,85.33,85.305,85.31,63400000.0
2009-09-22 07:54:00,85.305,85.31,85.285,85.295,173600000.0
2009-09-22 07:55:00,85.295,85.3,85.295,85.295,56600000.0
2009-09-22 07:56:00,85.295,85.31,85.295,85.31,67800000.0
2009-09-22 07:57:00,85.31,85.32,85.305,85.315,68700000.0
2009-09-22 07:58:00,85.315,85.345,85.315,85.34,63300000.0
2009-09-22 07:59:00,85.345,85.365,85.34,85.345,186500000.0
2009-09-22 08:00:00,85.34,85.355,85.32,85.32,92500000.0
2009-09-22 08:01:00,85.32,85.335,85.3,85.3,72600000.0
2009-09-22 08:02:00,85.3,85.305,85.29,85.305,116800000.0
2009-09-22 08:03:00,85.305,85.315,85.3,85.315,79700000.0
2009-09-22 08:04:00,85.315,85.315,85.31,85.315,29700000.0
2009-09-22 08:05:00,85.315,85.325,85.29,85.325,289100000.0
2009-09-22 08:06:00,85.325,85.33,85.315,85.33,110800000.0
2009-09-22 08:07:00,85.325,85.35,85.325,85.35,155200000.0
2009-09-22 08:08:00,85.35,85.36,85.33,85.345,177600000.0
2009-09-22 08:09:00,85.345,85.36,85.32,85.34,160700000.0
2009-09-22 08:10:00,85.34,85.34,85.33,85.335,96700000.0
2009-09-22 08:11:00,85.335,85.34,85.325,85.33,125300000.0
2009-09-22 08:12:00,85.33,85.33,85.3,85.325,250500000.0
2009-09-22 08:13:00,85.325,85.355,85.325,85.345,143700000.0
2009-09-22 08:14:00,85.345,85.44,85.345,85.405,289200000.0
2009-09-22 08:15:00,85.415,85.415,85.36,85.375,145200000.0
2009-09-22 08:16:00,85.385,85.39,85.365,85.365,190200000.0
2009-09-22 08:17:00,85.37,85.41,85.365,85.39,200700000.0
2009-09-22 08:18:00,85.385,85.42,85.385,85.405,171200000.0
2009-09-22 08:19:00,85.405,85.46,85.395,85.46,186700000.0
2009-09-22 08:20:00,85.47,85.47,85.43,85.43,326800000.0
2009-09-22 08:21:00,85.43,85.435,85.39,85.395,346800000.0
2009-09-22 08:22:00,85.385,85.395,85.365,85.37,239300000.0
2009-09-22 08:23:00,85.375,85.41,85.365,85.385,166500000.0
2009-09-22 08:24:00,85.385,85.415,85.375,85.38,119400000.0
2009-09-22 08:25:00,85.375,85.415,85.375,85.4,154700000.0
2009-09-22 08:26:00,85.4,85.405,85.36,85.36,231200000.0
2009-09-22 08:27:00,85.365,85.385,85.355,85.375,156000000.0
2009-09-22 08:28:00,85.375,85.42,85.375,85.41,188700000.0
2009-09-22 08:29:00,85.415,85.42,85.38,85.415,226200000.0
2009-09-22 08:30:00,85.42,85.435,85.375,85.435,333600000.0
2009-09-22 08:31:00,85.435,85.455,85.335,85.35,189500000.0
2009-09-22 08:32:00,85.35,85.37,85.295,85.315,254500000.0
2009-09-22 08:33:00,85.315,85.345,85.31,85.325,259900000.0
2009-09-22 08:34:00,85.325,85.355,85.275,85.335,237200000.0
2009-09-22 08:35:00,85.335,85.34,85.315,85.335,192600000.0
2009-09-22 08:36:00,85.33,85.34,85.3,85.32,216900000.0
2009-09-22 08:37:00,85.32,85.33,85.31,85.325,100500000.0
2009-09-22 08:38:00,85.325,85.345,85.305,85.305,131300000.0
2009-09-22 08:39:00,85.305,85.33,85.305,85.33,240200000.0
2009-09-22 08:40:00,85.33,85.335,85.29,85.325,229800000.0
2009-09-22 08:41:00,85.33,85.375,85.325,85.35,298100000.0
2009-09-22 08:42:00,85.35,85.355,85.285,85.355,217900000.0
2009-09-22 08:43:00,85.355,85.355,85.315,85.335,237400000.0
2009-09-22 08:44:00,85.335,85.335,85.295,85.32,185100000.0
2009-09-22 08:45:00,85.32,85.34,85.305,85.34,156800000.0
2009-09-22 08:46:00,85.345,85.345,85.265,85.265,224700000.0
2009-09-22 08:47:00,85.265,85.275,85.235,85.255,167700000.0
2009-09-22 08:48:00,85.26,85.29,85.255,85.285,54100000.0
2009-09-22 08:49:00,85.285,85.32,85.285,85.31,53500000.0
2009-09-22 08:50:00,85.31,85.32,85.29,85.3,142800000.0
2009-09-22 08:51:00,85.3,85.3,85.285,85.295,100600000.0
2009-09-22 08:52:00,85.29,85.305,85.285,85.305,110500000.0
2009-09-22 08:53:00,85.305,85.315,85.305,85.31,57500000.0
2009-09-22 08:54:00,85.305,85.305,85.26,85.27,101000000.0
2009-09-22 08:55:00,85.26,85.265,85.255,85.265,151700000.0
2009-09-22 08:56:00,85.265,85.265,85.22,85.23,144700000.0
2009-09-22 08:57:00,85.225,85.23,85.2,85.205,376500000.0
2009-09-22 08:58:00,85.215,85.23,85.185,85.19,286200000.0
2009-09-22 08:59:00,85.19,85.265,85.185,85.26,258300000.0
2009-09-22 09:00:00,85.26,85.265,85.24,85.25,154400000.0
2009-09-22 09:01:00,85.25,85.275,85.25,85.26,206900000.0
2009-09-22 09:02:00,85.26,85.3,85.24,85.3,380700000.0
2009-09-22 09:03:00,85.295,85.3,85.265,85.265,240400000.0
2009-09-22 09:04:00,85.26,85.28,85.255,85.265,78400000.0
2009-09-22 09:05:00,85.265,85.27,85.255,85.265,115200000.0
2009-09-22 09:06:00,85.265,85.265,85.235,85.24,140400000.0
2009-09-22 09:07:00,85.235,85.24,85.225,85.225,116400000.0
2009-09-22 09:08:00,85.225,85.24,85.22,85.24,126000000.0
2009-09-22 09:09:00,85.24,85.26,85.24,85.245,130400000.0
2009-09-22 09:10:00,85.245,85.25,85.23,85.23,164200000.0
2009-09-22 09:11:00,85.23,85.265,85.23,85.235,203200000.0
2009-09-22 09:12:00,85.24,85.255,85.23,85.23,101200000.0
2009-09-22 09:13:00,85.23,85.255,85.23,85.245,169200000.0
2009-09-22 09:14:00,85.245,85.275,85.245,85.27,245800000.0
2009-09-22 09:15:00,85.27,85.28,85.245,85.255,192000000.0
2009-09-22 09:16:00,85.255,85.265,85.25,85.265,236000000.0
2009-09-22 09:17:00,85.265,85.28,85.265,85.27,133600000.0
2009-09-22 09:18:00,85.275,85.305,85.275,85.3,142200000.0
2009-09-22 09:19:00,85.3,85.3,85.25,85.25,187700000.0
2009-09-22 09:20:00,85.255,85.275,85.25,85.27,106200000.0
2009-09-22 09:21:00,85.27,85.295,85.265,85.265,290000000.0
2009-09-22 09:22:00,85.265,85.31,85.265,85.31,246600000.0
2009-09-22 09:23:00,85.305,85.315,85.29,85.3,72800000.0
2009-09-22 09:24:00,85.3,85.3,85.275,85.295,187000000.0
2009-09-22 09:25:00,85.305,85.365,85.295,85.36,238900000.0
2009-09-22 09:26:00,85.355,85.36,85.275,85.275,244900000.0
2009-09-22 09:27:00,85.285,85.325,85.285,85.32,207500000.0
2009-09-22 09:28:00,85.335,85.345,85.275,85.275,239600000.0
2009-09-22 09:29:00,85.275,85.285,85.24,85.265,425100000.0
2009-09-22 09:30:00,85.275,85.315,85.265,85.305,356300000.0
2009-09-22 09:31:00,85.305,85.345,85.3,85.34,172800000.0
2009-09-22 09:32:00,85.34,85.36,85.335,85.34,212900000.0
2009-09-22 09:33:00,85.34,85.35,85.335,85.34,145700000.0
2009-09-22 09:34:00,85.34,85.35,85.295,85.31,306900000.0
2009-09-22 09:35:00,85.305,85.305,85.21,85.215,372100000.0
2009-09-22 09:36:00,85.22,85.26,85.22,85.245,225200000.0
2009-09-22 09:37:00,85.25,85.25,85.22,85.24,194700000.0
2009-09-22 09:38:00,85.235,85.26,85.21,85.225,350500000.0
2009-09-22 09:39:00,85.225,85.27,85.22,85.255,289200000.0
2009-09-22 09:40:00,85.255,85.295,85.24,85.29,342300000.0
2009-09-22 09:41:00,85.29,85.3,85.26,85.28,134100000.0
2009-09-22 09:42:00,85.285,85.325,85.265,85.32,356200000.0
2009-09-22 09:43:00,85.32,85.335,85.305,85.325,139600000.0
2009-09-22 09:44:00,85.325,85.345,85.305,85.32,375200000.0
2009-09-22 09:45:00,85.32,85.375,85.32,85.35,332200000.0
2009-09-22 09:46:00,85.355,85.415,85.35,85.405,465300000.0
2009-09-22 09:47:00,85.405,85.425,85.38,85.38,292600000.0
2009-09-22 09:48:00,85.38,85.385,85.335,85.335,185700000.0
2009-09-22 09:49:00,85.345,85.355,85.32,85.32,254000000.0
2009-09-22 09:50:00,85.32,85.35,85.32,85.325,215500000.0
2009-09-22 09:51:00,85.33,85.34,85.29,85.295,101900000.0
2009-09-22 09:52:00,85.3,85.33,85.295,85.315,273800000.0
2009-09-22 09:53:00,85.315,85.335,85.295,85.295,208600000.0
2009-09-22 09:54:00,85.295,85.31,85.285,85.3,147000000.0
2009-09-22 09:55:00,85.3,85.35,85.3,85.34,159200000.0
2009-09-22 09:56:00,85.33,85.35,85.33,85.345,66000000.0
2009-09-22 09:57:00,85.345,85.38,85.345,85.375,97400000.0
2009-09-22 09:58:00,85.375,85.375,85.345,85.345,204800000.0
2009-09-22 09:59:00,85.35,85.35,85.285,85.285,144200000.0
2009-09-22 10:00:00,85.29,85.315,85.285,85.3,160600000.0
2009-09-22 10:01:00,85.295,85.325,85.29,85.29,221500000.0
2009-09-22 10:02:00,85.305,85.305,85.265,85.295,247200000.0
2009-09-22 10:03:00,85.295,85.295,85.27,85.27,271100000.0
2009-09-22 10:04:00,85.27,85.295,85.25,85.285,205800000.0
2009-09-22 10:05:00,85.285,85.295,85.275,85.29,64900000.0
2009-09-22 10:06:00,85.29,85.31,85.29,85.305,101100000.0
2009-09-22 10:07:00,85.305,85.34,85.275,85.325,214800000.0
2009-09-22 10:08:00,85.32,85.335,85.315,85.315,108700000.0
2009-09-22 10:09:00,85.315,85.33,85.315,85.33,213300000.0
2009-09-22 10:10:00,85.33,85.335,85.325,85.33,35700000.0
2009-09-22 10:11:00,85.33,85.355,85.33,85.335,201800000.0
2009-09-22 10:12:00,85.335,85.365,85.33,85.365,166000000.0
2009-09-22 10:13:00,85.365,85.38,85.365,85.375,48000000.0
2009-09-22 10:14:00,85.38,85.41,85.375,85.395,277100000.0
2009-09-22 10:15:00,85.395,85.42,85.39,85.4,136900000.0
2009-09-22 10:16:00,85.4,85.435,85.4,85.435,322200000.0
2009-09-22 10:17:00,85.43,85.44,85.42,85.42,194300000.0
2009-09-22 10:18:00,85.42,85.44,85.415,85.43,55700000.0
2009-09-22 10:19:00,85.435,85.465,85.43,85.46,63400000.0
2009-09-22 10:20:00,85.46,85.475,85.45,85.465,334600000.0
2009-09-22 10:21:00,85.475,85.48,85.465,85.465,188000000.0
2009-09-22 10:22:00,85.465,85.485,85.46,85.47,342500000.0
2009-09-22 10:23:00,85.47,85.47,85.4,85.405,386600000.0
2009-09-22 10:24:00,85.405,85.45,85.395,85.44,160500000.0
2009-09-22 10:25:00,85.44,85.455,85.41,85.415,86800000.0
2009-09-22 10:26:00,85.41,85.425,85.405,85.425,28600000.0
2009-09-22 10:27:00,85.425,85.45,85.425,85.435,88400000.0
2009-09-22 10:28:00,85.43,85.46,85.43,85.45,54000000.0
2009-09-22 10:29:00,85.45,85.455,85.415,85.42,71400000.0
2009-09-22 10:30:00,85.42,85.45,85.42,85.44,115200000.0
2009-09-22 10:31:00,85.44,85.505,85.435,85.49,189600000.0
2009-09-22 10:32:00,85.485,85.495,85.445,85.455,307300000.0
2009-09-22 10:33:00,85.46,85.485,85.44,85.485,213500000.0
2009-09-22 10:34:00,85.485,85.515,85.485,85.515,177600000.0
2009-09-22 10:35:00,85.51,85.52,85.5,85.51,190900000.0
2009-09-22 10:36:00,85.51,85.515,85.485,85.485,309600000.0
2009-09-22 10:37:00,85.485,85.495,85.485,85.495,369400000.0
2009-09-22 10:38:00,85.49,85.5,85.485,85.5,210000000.0
2009-09-22 10:39:00,85.5,85.535,85.5,85.505,387900000.0
2009-09-22 10:40:00,85.505,85.515,85.505,85.51,198800000.0
2009-09-22 10:41:00,85.51,85.525,85.505,85.51,115800000.0
2009-09-22 10:42:00,85.51,85.535,85.51,85.525,195900000.0
2009-09-22 10:43:00,85.52,85.525,85.505,85.505,194900000.0
2009-09-22 10:44:00,85.505,85.505,85.47,85.49,259200000.0
2009-09-22 10:45:00,85.49,85.49,85.48,85.49,337300000.0
2009-09-22 10:46:00,85.49,85.505,85.48,85.495,243400000.0
2009-09-22 10:47:00,85.495,85.515,85.485,85.485,204600000.0
2009-09-22 10:48:00,85.485,85.49,85.48,85.485,317400000.0
2009-09-22 10:49:00,85.485,85.485,85.48,85.48,103300000.0
2009-09-22 10:50:00,85.48,85.48,85.48,85.48,46900000.0
2009-09-22 10:51:00,85.48,85.485,85.48,85.485,37200000.0
2009-09-22 10:52:00,85.5,85.5,85.48,85.49,128900000.0
2009-09-22 10:53:00,85.49,85.52,85.49,85.505,257800000.0
2009-09-22 10:54:00,85.505,85.525,85.505,85.515,315300000.0
2009-09-22 10:55:00,85.53,85.56,85.525,85.555,106700000.0
2009-09-22 10:56:00,85.55,85.555,85.535,85.545,227800000.0
2009-09-22 10:57:00,85.54,85.54,85.505,85.515,185700000.0
2009-09-22 10:58:00,85.515,85.54,85.495,85.52,297000000.0
2009-09-22 10:59:00,85.52,85.54,85.515,85.53,379400000.0
2009-09-22 11:00:00,85.53,85.54,85.53,85.535,124800000.0
2009-09-22 11:01:00,85.535,85.545,85.525,85.545,292000000.0
2009-09-22 11:02:00,85.545,85.585,85.535,85.565,220100000.0
2009-09-22 11:03:00,85.565,85.585,85.565,85.57,215600000.0
2009-09-22 11:04:00,85.57,85.57,85.545,85.555,174400000.0
2009-09-22 11:05:00,85.555,85.555,85.54,85.555,191900000.0
2009-09-22 11:06:00,85.555,85.555,85.535,85.535,191400000.0
2009-09-22 11:07:00,85.535,85.56,85.53,85.56,416000000.0
2009-09-22 11:08:00,85.56,85.58,85.55,85.565,405300000.0
2009-09-22 11:09:00,85.565,85.6,85.565,85.585,268400000.0
2009-09-22 11:10:00,85.585,85.59,85.535,85.55,445900000.0
2009-09-22 11:11:00,85.545,85.55,85.515,85.525,503300000.0
2009-09-22 11:12:00,85.525,85.535,85.515,85.525,346900000.0
2009-09-22 11:13:00,85.525,85.525,85.495,85.52,186300000.0
2009-09-22 11:14:00,85.53,85.53,85.52,85.525,118400000.0
2009-09-22 11:15:00,85.525,85.525,85.515,85.515,168600000.0
2009-09-22 11:16:00,85.515,85.52,85.515,85.52,85500000.0
2009-09-22 11:17:00,85.52,85.54,85.51,85.525,178000000.0
2009-09-22 11:18:00,85.53,85.535,85.53,85.53,59400000.0
2009-09-22 11:19:00,85.53,85.53,85.525,85.525,200100000.0
2009-09-22 11:20:00,85.525,85.525,85.505,85.515,98900000.0
2009-09-22 11:21:00,85.515,85.54,85.515,85.53,193300000.0
2009-09-22 11:22:00,85.53,85.56,85.525,85.555,203700000.0
2009-09-22 11:23:00,85.55,85.56,85.535,85.535,482000000.0
2009-09-22 11:24:00,85.535,85.55,85.53,85.53,162000000.0
2009-09-22 11:25:00,85.53,85.53,85.525,85.53,25600000.0
2009-09-22 11:26:00,85.53,85.53,85.51,85.51,137500000.0
2009-09-22 11:27:00,85.51,85.51,85.47,85.475,285700000.0
2009-09-22 11:28:00,85.475,85.48,85.455,85.455,375900000.0
2009-09-22 11:29:00,85.455,85.465,85.455,85.46,203200000.0
2009-09-22 11:30:00,85.46,85.465,85.455,85.465,213700000.0
2009-09-22 11:31:00,85.465,85.475,85.46,85.475,185100000.0
2009-09-22 11:32:00,85.47,85.475,85.47,85.47,19000000.0
2009-09-22 11:33:00,85.475,85.475,85.47,85.47,48000000.0
2009-09-22 11:34:00,85.475,85.485,85.465,85.485,125800000.0
2009-09-22 11:35:00,85.485,85.49,85.465,85.465,106400000.0
2009-09-22 11:36:00,85.465,85.48,85.46,85.48,141200000.0
2009-09-22 11:37:00,85.48,85.505,85.48,85.5,173900000.0
2009-09-22 11:38:00,85.505,85.515,85.49,85.515,232400000.0
2009-09-22 11:39:00,85.515,85.515,85.485,85.49,310900000.0
2009-09-22 11:40:00,85.485,85.5,85.48,85.495,232200000.0
2009-09-22 11:41:00,85.49,85.515,85.49,85.505,136000000.0
2009-09-22 11:42:00,85.505,85.505,85.49,85.495,163500000.0
2009-09-22 11:43:00,85.49,85.505,85.475,85.495,67000000.0
2009-09-22 11:44:00,85.5,85.5,85.485,85.495,32000000.0
2009-09-22 11:45:00,85.495,85.51,85.48,85.495,119800000.0
2009-09-22 11:46:00,85.495,85.51,85.48,85.51,57000000.0
2009-09-22 11:47:00,85.505,85.52,85.505,85.515,32000000.0
2009-09-22 11:48:00,85.515,85.535,85.515,85.52,60800000.0
2009-09-22 11:49:00,85.52,85.53,85.51,85.515,110400000.0
2009-09-22 11:50:00,85.52,85.53,85.51,85.525,202400000.0
2009-09-22 11:51:00,85.525,85.535,85.52,85.535,83200000.0
2009-09-22 11:52:00,85.525,85.53,85.52,85.53,38800000.0
2009-09-22 11:53:00,85.535,85.56,85.525,85.56,102400000.0
2009-09-22 11:54:00,85.555,85.57,85.54,85.55,105300000.0
2009-09-22 11:55:00,85.555,85.58,85.54,85.565,93000000.0
2009-09-22 11:56:00,85.57,85.57,85.545,85.565,218100000.0
2009-09-22 11:57:00,85.565,85.565,85.545,85.565,418900000.0
2009-09-22 11:58:00,85.565,85.625,85.565,85.61,181400000.0
2009-09-22 11:59:00,85.625,85.645,85.62,85.64,80100000.0
2009-09-22 12:00:00,85.64,85.64,85.615,85.62,142600000.0
2009-09-22 12:01:00,85.615,85.625,85.595,85.625,211400000.0
2009-09-22 12:02:00,85.63,85.64,85.625,85.63,387500000.0
2009-09-22 12:03:00,85.63,85.64,85.575,85.575,272800000.0
2009-09-22 12:04:00,85.575,85.575,85.54,85.56,159300000.0
2009-09-22 12:05:00,85.555,85.57,85.545,85.57,319500000.0
2009-09-22 12:06:00,85.565,85.6,85.56,85.59,288400000.0
2009-09-22 12:07:00,85.59,85.59,85.555,85.565,179300000.0
2009-09-22 12:08:00,85.565,85.575,85.55,85.57,137400000.0
2009-09-22 12:09:00,85.57,85.59,85.555,85.58,196900000.0
2009-09-22 12:10:00,85.58,85.625,85.575,85.625,361400000.0
2009-09-22 12:11:00,85.62,85.62,85.595,85.615,155700000.0
2009-09-22 12:12:00,85.615,85.625,85.61,85.625,72800000.0
2009-09-22 12:13:00,85.625,85.64,85.6,85.615,273700000.0
2009-09-22 12:14:00,85.615,85.645,85.61,85.645,146700000.0
2009-09-22 12:15:00,85.645,85.655,85.635,85.655,33400000.0
2009-09-22 12:16:00,85.655,85.685,85.655,85.665,69700000.0
2009-09-22 12:17:00,85.665,85.665,85.645,85.645,519300000.0
2009-09-22 12:18:00,85.645,85.645,85.615,85.635,244800000.0
2009-09-22 12:19:00,85.635,85.67,85.62,85.655,331200000.0
2009-09-22 12:20:00,85.655,85.66,85.64,85.64,274200000.0
2009-09-22 12:21:00,85.645,85.675,85.63,85.67,265000000.0
2009-09-22 12:22:00,85.655,85.675,85.625,85.65,346500000.0
2009-09-22 12:23:00,85.66,85.675,85.65,85.665,398400000.0
2009-09-22 12:24:00,85.665,85.675,85.665,85.675,335500000.0
2009-09-22 12:25:00,85.675,85.685,85.67,85.675,361800000.0
2009-09-22 12:26:00,85.675,85.695,85.65,85.665,373600000.0
2009-09-22 12:27:00,85.675,85.68,85.66,85.68,182800000.0
2009-09-22 12:28:00,85.69,85.69,85.68,85.69,83000000.0
2009-09-22 12:29:00,85.69,85.69,85.66,85.66,124800000.0
2009-09-22 12:30:00,85.66,85.665,85.655,85.665,164200000.0
2009-09-22 12:31:00,85.67,85.675,85.66,85.66,131200000.0
2009-09-22 12:32:00,85.665,85.675,85.66,85.665,87500000.0
2009-09-22 12:33:00,85.665,85.665,85.655,85.66,178200000.0
2009-09-22 12:34:00,85.66,85.675,85.65,85.665,85000000.0
2009-09-22 12:35:00,85.665,85.665,85.615,85.625,301600000.0
2009-09-22 12:36:00,85.625,85.625,85.62,85.625,101700000.0
2009-09-22 12:37:00,85.625,85.65,85.625,85.645,189200000.0
2009-09-22 12:38:00,85.64,85.645,85.64,85.645,18600000.0
2009-09-22 12:39:00,85.645,85.65,85.645,85.645,28100000.0
2009-09-22 12:40:00,85.645,85.65,85.64,85.65,96700000.0
2009-09-22 12:41:00,85.64,85.64,85.595,85.595,398000000.0
2009-09-22 12:42:00,85.595,85.605,85.595,85.595,123200000.0
2009-09-22 12:43:00,85.595,85.645,85.595,85.645,157900000.0
2009-09-22 12:44:00,85.65,85.655,85.61,85.62,428900000.0
2009-09-22 12:45:00,85.62,85.655,85.62,85.645,475000000.0
2009-09-22 12:46:00,85.65,85.665,85.645,85.65,253600000.0
2009-09-22 12:47:00,85.65,85.66,85.635,85.635,378300000.0
2009-09-22 12:48:00,85.635,85.635,85.615,85.625,171400000.0
2009-09-22 12:49:00,85.625,85.65,85.625,85.65,93400000.0
2009-09-22 12:50:00,85.655,85.685,85.655,85.675,247600000.0
2009-09-22 12:51:00,85.675,85.675,85.655,85.655,182100000.0
2009-09-22 12:52:00,85.66,85.665,85.66,85.665,116500000.0
2009-09-22 12:53:00,85.665,85.685,85.665,85.68,217900000.0
2009-09-22 12:54:00,85.68,85.68,85.62,85.635,350600000.0
2009-09-22 12:55:00,85.635,85.65,85.605,85.615,324800000.0
2009-09-22 12:56:00,85.615,85.62,85.605,85.61,229800000.0
2009-09-22 12:57:00,85.61,85.62,85.61,85.61,188300000.0
2009-09-22 12:58:00,85.61,85.61,85.575,85.575,185700000.0
2009-09-22 12:59:00,85.575,85.59,85.575,85.59,136300000.0
2009-09-22 13:00:00,85.595,85.595,85.585,85.595,183300000.0
2009-09-22 13:01:00,85.595,85.605,85.59,85.595,224400000.0
2009-09-22 13:02:00,85.595,85.62,85.595,85.61,77800000.0
2009-09-22 13:03:00,85.61,85.625,85.6,85.625,234500000.0
2009-09-22 13:04:00,85.63,85.645,85.625,85.64,83100000.0
2009-09-22 13:05:00,85.645,85.645,85.63,85.635,27200000.0
2009-09-22 13:06:00,85.635,85.65,85.625,85.635,132400000.0
2009-09-22 13:07:00,85.64,85.65,85.64,85.65,67700000.0
2009-09-22 13:08:00,85.645,85.65,85.635,85.64,115300000.0
2009-09-22 13:09:00,85.645,85.645,85.625,85.63,190600000.0
2009-09-22 13:10:00,85.63,85.645,85.63,85.635,222700000.0
2009-09-22 13:11:00,85.635,85.645,85.635,85.64,171400000.0
2009-09-22 13:12:00,85.64,85.64,85.615,85.625,227600000.0
2009-09-22 13:13:00,85.625,85.645,85.625,85.635,345300000.0
2009-09-22 13:14:00,85.635,85.66,85.635,85.65,214600000.0
2009-09-22 13:15:00,85.655,85.66,85.655,85.655,96800000.0
2009-09-22 13:16:00,85.655,85.68,85.655,85.68,71100000.0
2009-09-22 13:17:00,85.68,85.68,85.67,85.67,109600000.0
2009-09-22 13:18:00,85.67,85.68,85.635,85.635,442700000.0
2009-09-22 13:19:00,85.635,85.65,85.62,85.635,286900000.0
2009-09-22 13:20:00,85.64,85.655,85.63,85.635,89500000.0
2009-09-22 13:21:00,85.635,85.665,85.635,85.645,253200000.0
2009-09-22 13:22:00,85.645,85.645,85.64,85.645,149500000.0
2009-09-22 13:23:00,85.645,85.645,85.64,85.645,133300000.0
2009-09-22 13:24:00,85.645,85.65,85.64,85.64,52500000.0
2009-09-22 13:25:00,85.64,85.64,85.62,85.62,79000000.0
2009-09-22 13:26:00,85.615,85.625,85.615,85.62,133900000.0
2009-09-22 13:27:00,85.62,85.655,85.62,85.65,268700000.0
2009-09-22 13:28:00,85.655,85.67,85.645,85.66,254200000.0
2009-09-22 13:29:00,85.66,85.66,85.645,85.65,108000000.0
2009-09-22 13:30:00,85.645,85.655,85.63,85.655,97400000.0
2009-09-22 13:31:00,85.645,85.675,85.645,85.655,44900000.0
2009-09-22 13:32:00,85.655,85.67,85.64,85.655,97600000.0
2009-09-22 13:33:00,85.65,85.67,85.645,85.655,316400000.0
2009-09-22 13:34:00,85.655,85.675,85.65,85.665,106900000.0
2009-09-22 13:35:00,85.665,85.68,85.62,85.645,253800000.0
2009-09-22 13:36:00,85.645,85.65,85.645,85.645,178800000.0
2009-09-22 13:37:00,85.645,85.65,85.645,85.65,129700000.0
2009-09-22 13:38:00,85.65,85.655,85.62,85.62,204100000.0
2009-09-22 13:39:00,85.62,85.64,85.615,85.615,324700000.0
2009-09-22 13:40:00,85.615,85.625,85.615,85.62,138400000.0
2009-09-22 13:41:00,85.62,85.625,85.615,85.615,106100000.0
2009-09-22 13:42:00,85.615,85.63,85.615,85.63,268700000.0
2009-09-22 13:43:00,85.63,85.635,85.625,85.63,60000000.0
2009-09-22 13:44:00,85.63,85.635,85.62,85.62,138300000.0
2009-09-22 13:45:00,85.62,85.635,85.605,85.625,372100000.0
2009-09-22 13:46:00,85.625,85.685,85.625,85.67,436700000.0
2009-09-22 13:47:00,85.665,85.685,85.655,85.665,260500000.0
2009-09-22 13:48:00,85.67,85.685,85.66,85.685,201800000.0
2009-09-22 13:49:00,85.685,85.685,85.675,85.685,121100000.0
2009-09-22 13:50:00,85.685,85.695,85.67,85.675,354800000.0
2009-09-22 13:51:00,85.675,85.675,85.66,85.665,330300000.0
2009-09-22 13:52:00,85.665,85.67,85.63,85.65,429200000.0
2009-09-22 13:53:00,85.65,85.665,85.65,85.66,144700000.0
2009-09-22 13:54:00,85.66,85.665,85.625,85.625,324300000.0
2009-09-22 13:55:00,85.63,85.67,85.62,85.645,425400000.0
2009-09-22 13:56:00,85.65,85.655,85.605,85.61,286500000.0
2009-09-22 13:57:00,85.62,85.63,85.58,85.58,499400000.0
2009-09-22 13:58:00,85.59,85.615,85.58,85.605,347200000.0
2009-09-22 13:59:00,85.615,85.615,85.59,85.6,309300000.0
2009-09-22 14:00:00,85.61,85.615,85.58,85.6,244300000.0
2009-09-22 14:01:00,85.585,85.6,85.575,85.59,305500000.0
2009-09-22 14:02:00,85.585,85.61,85.585,85.59,382600000.0
2009-09-22 14:03:00,85.59,85.6,85.575,85.575,221400000.0
2009-09-22 14:04:00,85.575,85.575,85.56,85.56,192400000.0
2009-09-22 14:05:00,85.56,85.575,85.555,85.565,309900000.0
2009-09-22 14:06:00,85.565,85.58,85.555,85.565,250500000.0
2009-09-22 14:07:00,85.56,85.595,85.56,85.585,62900000.0
2009-09-22 14:08:00,85.58,85.585,85.58,85.585,29200000.0
2009-09-22 14:09:00,85.585,85.585,85.575,85.58,56500000.0
2009-09-22 14:10:00,85.58,85.59,85.575,85.585,139700000.0
2009-09-22 14:11:00,85.585,85.59,85.545,85.545,304400000.0
2009-09-22 14:12:00,85.545,85.56,85.54,85.54,247900000.0
2009-09-22 14:13:00,85.54,85.55,85.52,85.525,276199999.0
2009-09-22 14:14:00,85.525,85.535,85.525,85.535,311800000.0
2009-09-22 14:15:00,85.535,85.55,85.525,85.545,317400000.0
2009-09-22 14:16:00,85.545,85.56,85.545,85.56,277300000.0
2009-09-22 14:17:00,85.56,85.565,85.56,85.565,148000000.0
2009-09-22 14:18:00,85.57,85.615,85.565,85.615,301500000.0
2009-09-22 14:19:00,85.615,85.64,85.605,85.64,252200000.0
2009-09-22 14:20:00,85.635,85.675,85.62,85.63,584500000.0
2009-09-22 14:21:00,85.63,85.665,85.62,85.655,300800000.0
2009-09-22 14:22:00,85.655,85.66,85.615,85.62,379300000.0
2009-09-22 14:23:00,85.62,85.625,85.585,85.585,624300000.0
2009-09-22 14:24:00,85.59,85.62,85.585,85.595,485800000.0
2009-09-22 14:25:00,85.595,85.6,85.585,85.585,428700000.0
2009-09-22 14:26:00,85.585,85.595,85.55,85.555,494600000.0
2009-09-22 14:27:00,85.555,85.56,85.515,85.525,584800000.0
2009-09-22 14:28:00,85.525,85.545,85.51,85.51,417000000.0
2009-09-22 14:29:00,85.51,85.51,85.465,85.49,300300000.0
2009-09-22 14:30:00,85.49,85.525,85.305,85.335,323000000.0
2009-09-22 14:31:00,85.34,85.355,85.245,85.245,428300000.0
2009-09-22 14:32:00,85.25,85.295,85.21,85.285,378300000.0
2009-09-22 14:33:00,85.28,85.285,85.235,85.26,405700000.0
2009-09-22 14:34:00,85.255,85.285,85.245,85.275,263700000.0
2009-09-22 14:35:00,85.27,85.29,85.24,85.29,257500000.0
2009-09-22 14:36:00,85.29,85.35,85.275,85.33,358900000.0
2009-09-22 14:37:00,85.33,85.355,85.31,85.31,362600000.0
2009-09-22 14:38:00,85.315,85.335,85.285,85.335,606600001.0
2009-09-22 14:39:00,85.335,85.345,85.325,85.335,294000000.0
2009-09-22 14:40:00,85.335,85.335,85.255,85.255,483100000.0
2009-09-22 14:41:00,85.255,85.27,85.24,85.265,686400000.0
2009-09-22 14:42:00,85.27,85.28,85.23,85.235,483200000.0
2009-09-22 14:43:00,85.235,85.265,85.23,85.25,513700000.0
2009-09-22 14:44:00,85.245,85.285,85.245,85.27,557900000.0
2009-09-22 14:45:00,85.27,85.305,85.26,85.305,428100000.0
2009-09-22 14:46:00,85.305,85.305,85.27,85.28,408300000.0
2009-09-22 14:47:00,85.28,85.345,85.28,85.295,735000000.0
2009-09-22 14:48:00,85.295,85.32,85.28,85.32,654200000.0
2009-09-22 14:49:00,85.32,85.34,85.305,85.33,565000000.0
2009-09-22 14:50:00,85.33,85.33,85.28,85.29,466199999.0
2009-09-22 14:51:00,85.29,85.325,85.285,85.305,575900000.0
2009-09-22 14:52:00,85.305,85.315,85.29,85.3,271200000.0
2009-09-22 14:53:00,85.3,85.3,85.255,85.26,360700000.0
2009-09-22 14:54:00,85.26,85.28,85.26,85.265,251600000.0
2009-09-22 14:55:00,85.265,85.275,85.25,85.275,328900000.0
2009-09-22 14:56:00,85.275,85.285,85.26,85.275,281900000.0
2009-09-22 14:57:00,85.275,85.285,85.235,85.255,340200000.0
2009-09-22 14:58:00,85.255,85.26,85.245,85.26,346900001.0
2009-09-22 14:59:00,85.26,85.265,85.255,85.255,160000000.0
2009-09-22 15:00:00,85.255,85.28,85.235,85.25,293000000.0
2009-09-22 15:01:00,85.26,85.275,85.25,85.25,380700000.0
2009-09-22 15:02:00,85.255,85.27,85.245,85.245,337900000.0
2009-09-22 15:03:00,85.245,85.26,85.24,85.255,401300000.0
2009-09-22 15:04:00,85.255,85.265,85.245,85.25,311400000.0
2009-09-22 15:05:00,85.25,85.285,85.235,85.235,368700000.0
2009-09-22 15:06:00,85.245,85.265,85.21,85.265,406800000.0
2009-09-22 15:07:00,85.265,85.265,85.24,85.26,268500000.0
2009-09-22 15:08:00,85.26,85.26,85.225,85.24,399900000.0
2009-09-22 15:09:00,85.24,85.265,85.22,85.25,519900000.0
2009-09-22 15:10:00,85.245,85.3,85.235,85.28,620600000.0
2009-09-22 15:11:00,85.28,85.31,85.275,85.28,595000000.0
2009-09-22 15:12:00,85.29,85.29,85.265,85.28,476500000.0
2009-09-22 15:13:00,85.28,85.295,85.265,85.285,456000000.0
2009-09-22 15:14:00,85.285,85.29,85.27,85.275,653100000.0
2009-09-22 15:15:00,85.275,85.33,85.265,85.325,601900000.0
2009-09-22 15:16:00,85.325,85.34,85.305,85.305,825200000.0
2009-09-22 15:17:00,85.31,85.33,85.29,85.29,643900000.0
2009-09-22 15:18:00,85.28,85.295,85.235,85.245,637100000.0
2009-09-22 15:19:00,85.245,85.28,85.245,85.27,491500000.0
2009-09-22 15:20:00,85.27,85.315,85.27,85.295,819300000.0
2009-09-22 15:21:00,85.3,85.325,85.285,85.31,733799999.0
2009-09-22 15:22:00,85.305,85.335,85.305,85.315,722400001.0
2009-09-22 15:23:00,85.315,85.33,85.305,85.31,479100000.0
2009-09-22 15:24:00,85.31,85.31,85.275,85.295,514500000.0
2009-09-22 15:25:00,85.295,85.295,85.16,85.205,615500000.0
2009-09-22 15:26:00,85.2,85.235,85.17,85.175,609100000.0
2009-09-22 15:27:00,85.175,85.18,85.125,85.14,674600000.0
2009-09-22 15:28:00,85.135,85.215,85.135,85.21,590600000.0
2009-09-22 15:29:00,85.21,85.225,85.185,85.205,494600000.0
2009-09-22 15:30:00,85.205,85.205,85.155,85.18,609700000.0
2009-09-22 15:31:00,85.18,85.18,85.125,85.13,600700000.0
2009-09-22 15:32:00,85.13,85.17,85.12,85.14,556899999.0
2009-09-22 15:33:00,85.14,85.14,85.11,85.115,415400000.0
2009-09-22 15:34:00,85.115,85.12,85.095,85.115,554600001.0
2009-09-22 15:35:00,85.115,85.13,85.065,85.07,825800000.0
2009-09-22 15:36:00,85.07,85.095,85.045,85.095,564800000.0
2009-09-22 15:37:00,85.085,85.11,85.065,85.105,631200000.0
2009-09-22 15:38:00,85.115,85.14,85.085,85.135,821200001.0
2009-09-22 15:39:00,85.135,85.16,85.115,85.14,704600000.0
2009-09-22 15:40:00,85.14,85.14,85.11,85.11,552500000.0
2009-09-22 15:41:00,85.11,85.12,85.095,85.11,437800000.0
2009-09-22 15:42:00,85.11,85.115,85.085,85.085,571500000.0
2009-09-22 15:43:00,85.095,85.14,85.09,85.14,531400000.0
2009-09-22 15:44:00,85.14,85.14,85.095,85.125,491400000.0
2009-09-22 15:45:00,85.125,85.125,84.975,84.985,630100000.0
2009-09-22 15:46:00,84.985,85.06,84.985,85.035,748000000.0
2009-09-22 15:47:00,85.035,85.035,84.955,85.015,628799998.0
2009-09-22 15:48:00,85.02,85.02,84.98,85.005,789800001.0
2009-09-22 15:49:00,85.0,85.035,84.99,85.03,631800000.0
2009-09-22 15:50:00,85.03,85.055,84.995,85.0,448500000.0
2009-09-22 15:51:00,85.0,85.005,84.97,84.98,515500000.0
2009-09-22 15:52:00,84.98,84.985,84.96,84.97,504500000.0
2009-09-22 15:53:00,84.98,84.985,84.955,84.98,140100000.0
2009-09-22 15:54:00,84.98,85.0,84.96,85.0,135200000.0
2009-09-22 15:55:00,84.99,85.015,84.965,84.97,460600000.0
2009-09-22 15:56:00,84.975,84.975,84.945,84.96,510000000.0
2009-09-22 15:57:00,84.97,84.97,84.945,84.965,902400002.0
2009-09-22 15:58:00,84.965,84.97,84.945,84.955,582900000.0
2009-09-22 15:59:00,84.96,85.005,84.96,84.965,167500000.0
2009-09-22 16:00:00,84.965,84.965,84.9,84.905,464300000.0
2009-09-22 16:01:00,84.905,84.92,84.895,84.915,642300000.0
2009-09-22 16:02:00,84.915,84.94,84.895,84.925,681000000.0
2009-09-22 16:03:00,84.905,84.915,84.895,84.91,638400000.0
2009-09-22 16:04:00,84.91,84.955,84.895,84.925,432800000.0
2009-09-22 16:05:00,84.925,84.95,84.915,84.935,178600000.0
2009-09-22 16:06:00,84.935,84.965,84.92,84.955,238000000.0
2009-09-22 16:07:00,84.955,84.97,84.93,84.96,264500000.0
2009-09-22 16:08:00,84.96,85.015,84.945,85.015,385900000.0
2009-09-22 16:09:00,85.015,85.065,84.97,85.06,504700000.0
2009-09-22 16:10:00,85.06,85.065,85.005,85.005,483500000.0
2009-09-22 16:11:00,85.01,85.02,84.995,85.02,473900000.0
2009-09-22 16:12:00,85.02,85.03,85.005,85.015,431300000.0
2009-09-22 16:13:00,85.015,85.065,85.015,85.065,185300000.0
2009-09-22 16:14:00,85.065,85.115,85.045,85.105,275100000.0
2009-09-22 16:15:00,85.105,85.11,85.04,85.04,468800000.0
2009-09-22 16:16:00,85.04,85.09,85.03,85.07,540200000.0
2009-09-22 16:17:00,85.07,85.075,85.04,85.06,397800000.0
2009-09-22 16:18:00,85.06,85.065,85.035,85.04,427500000.0
2009-09-22 16:19:00,85.03,85.095,85.03,85.065,504400000.0
2009-09-22 16:20:00,85.065,85.09,85.03,85.045,355200000.0
2009-09-22 16:21:00,85.045,85.065,85.03,85.065,343100000.0
2009-09-22 16:22:00,85.065,85.07,85.025,85.04,386100000.0
2009-09-22 16:23:00,85.04,85.045,85.015,85.04,291500000.0
2009-09-22 16:24:00,85.035,85.05,85.02,85.04,425700000.0
2009-09-22 16:25:00,85.035,85.05,85.03,85.035,278800000.0
2009-09-22 16:26:00,85.035,85.05,85.03,85.045,373300000.0
2009-09-22 16:27:00,85.045,85.065,85.03,85.045,332600000.0
2009-09-22 16:28:00,85.045,85.095,85.035,85.085,495100000.0
2009-09-22 16:29:00,85.085,85.09,85.04,85.065,518200000.0
2009-09-22 16:30:00,85.065,85.065,85.02,85.05,517700000.0
2009-09-22 16:31:00,85.045,85.07,85.03,85.065,325300000.0
2009-09-22 16:32:00,85.065,85.065,85.04,85.055,347500000.0
2009-09-22 16:33:00,85.055,85.055,85.035,85.045,350200000.0
2009-09-22 16:34:00,85.045,85.05,85.03,85.04,589900000.0
2009-09-22 16:35:00,85.04,85.055,85.005,85.02,412500000.0
2009-09-22 16:36:00,85.02,85.03,84.995,85.025,536500000.0
2009-09-22 16:37:00,85.025,85.04,84.985,84.995,530600000.0
2009-09-22 16:38:00,85.0,85.015,84.985,85.01,463400000.0
2009-09-22 16:39:00,85.005,85.035,84.995,85.005,495300000.0
2009-09-22 16:40:00,85.005,85.015,84.98,85.005,493100000.0
2009-09-22 16:41:00,85.005,85.02,84.985,85.02,469200000.0
2009-09-22 16:42:00,85.025,85.045,85.015,85.025,544500000.0
2009-09-22 16:43:00,85.025,85.045,85.015,85.025,699000000.0
2009-09-22 16:44:00,85.03,85.07,85.015,85.06,664200000.0
2009-09-22 16:45:00,85.06,85.065,85.015,85.02,701099999.0
2009-09-22 16:46:00,85.02,85.02,85.005,85.015,446500000.0
2009-09-22 16:47:00,85.015,85.02,84.99,84.995,515400000.0
2009-09-22 16:48:00,84.995,85.0,84.985,84.99,699999999.0
2009-09-22 16:49:00,84.99,85.045,84.99,85.01,591800000.0
2009-09-22 16:50:00,85.01,85.04,84.995,85.035,588199999.0
2009-09-22 16:51:00,85.04,85.095,85.035,85.085,379000000.0
2009-09-22 16:52:00,85.085,85.105,85.065,85.065,428000000.0
2009-09-22 16:53:00,85.075,85.1,85.06,85.095,477100000.0
2009-09-22 16:54:00,85.1,85.15,85.095,85.14,693100000.0
2009-09-22 16:55:00,85.14,85.175,85.125,85.13,712900000.0
2009-09-22 16:56:00,85.13,85.205,85.12,85.165,639999999.0
2009-09-22 16:57:00,85.165,85.175,85.14,85.14,175200000.0
2009-09-22 16:58:00,85.14,85.145,85.1,85.11,429300000.0
2009-09-22 16:59:00,85.11,85.185,85.1,85.185,837300000.0
2009-09-22 17:00:00,85.19,85.22,85.15,85.165,641200000.0
2009-09-22 17:01:00,85.165,85.195,85.155,85.19,228800000.0
2009-09-22 17:02:00,85.185,85.185,85.15,85.155,522700000.0
2009-09-22 17:03:00,85.155,85.18,85.15,85.18,360600000.0
2009-09-22 17:04:00,85.18,85.185,85.17,85.17,494300000.0
2009-09-22 17:05:00,85.17,85.185,85.165,85.18,322500000.0
2009-09-22 17:06:00,85.175,85.185,85.165,85.185,282600000.0
2009-09-22 17:07:00,85.185,85.185,85.17,85.175,321600000.0
2009-09-22 17:08:00,85.175,85.215,85.175,85.215,613500000.0
2009-09-22 17:09:00,85.22,85.23,85.21,85.22,512400000.0
2009-09-22 17:10:00,85.215,85.22,85.185,85.19,216500000.0
2009-09-22 17:11:00,85.19,85.215,85.185,85.215,302200000.0
2009-09-22 17:12:00,85.215,85.27,85.2,85.245,434300000.0
2009-09-22 17:13:00,85.245,85.27,85.24,85.24,846399999.0
2009-09-22 17:14:00,85.245,85.255,85.235,85.25,436399999.0
2009-09-22 17:15:00,85.25,85.255,85.2,85.205,596800000.0
2009-09-22 17:16:00,85.205,85.205,85.155,85.165,547800000.0
2009-09-22 17:17:00,85.16,85.215,85.16,85.17,635800000.0
2009-09-22 17:18:00,85.17,85.19,85.145,85.15,492100000.0
2009-09-22 17:19:00,85.145,85.215,85.125,85.215,802300001.0
2009-09-22 17:20:00,85.215,85.26,85.195,85.245,495300000.0
2009-09-22 17:21:00,85.245,85.255,85.235,85.24,500100000.0
2009-09-22 17:22:00,85.24,85.24,85.165,85.17,522000000.0
2009-09-22 17:23:00,85.165,85.175,85.14,85.17,365300000.0
2009-09-22 17:24:00,85.17,85.17,85.14,85.15,566900000.0
2009-09-22 17:25:00,85.15,85.18,85.145,85.17,498000000.0
2009-09-22 17:26:00,85.17,85.185,85.15,85.155,469699999.0
2009-09-22 17:27:00,85.155,85.175,85.15,85.16,469300000.0
2009-09-22 17:28:00,85.16,85.175,85.155,85.17,434000000.0
2009-09-22 17:29:00,85.17,85.17,85.105,85.115,520200000.0
2009-09-22 17:30:00,85.115,85.135,85.105,85.135,386700000.0
2009-09-22 17:31:00,85.135,85.16,85.135,85.16,339900000.0
2009-09-22 17:32:00,85.16,85.18,85.155,85.165,625000000.0
2009-09-22 17:33:00,85.165,85.175,85.13,85.135,382300000.0
2009-09-22 17:34:00,85.135,85.145,85.115,85.145,238500000.0
2009-09-22 17:35:00,85.145,85.145,85.12,85.14,301200000.0
2009-09-22 17:36:00,85.13,85.135,85.095,85.1,531700000.0
2009-09-22 17:37:00,85.1,85.13,85.1,85.125,387100000.0
2009-09-22 17:38:00,85.135,85.155,85.115,85.155,339400000.0
2009-09-22 17:39:00,85.155,85.185,85.15,85.18,333400000.0
2009-09-22 17:40:00,85.175,85.19,85.165,85.185,426600000.0
2009-09-22 17:41:00,85.19,85.22,85.19,85.21,472800000.0
2009-09-22 17:42:00,85.215,85.24,85.215,85.225,200400000.0
2009-09-22 17:43:00,85.225,85.25,85.225,85.25,292200000.0
2009-09-22 17:44:00,85.25,85.255,85.215,85.225,529599999.0
2009-09-22 17:45:00,85.225,85.245,85.215,85.24,333500000.0
2009-09-22 17:46:00,85.24,85.265,85.24,85.25,539300000.0
2009-09-22 17:47:00,85.245,85.255,85.235,85.245,165600000.0
2009-09-22 17:48:00,85.245,85.245,85.215,85.215,251600000.0
2009-09-22 17:49:00,85.215,85.225,85.21,85.215,253200000.0
2009-09-22 17:50:00,85.215,85.22,85.21,85.215,229400000.0
2009-09-22 17:51:00,85.215,85.23,85.215,85.23,292200000.0
2009-09-22 17:52:00,85.23,85.235,85.225,85.23,176800000.0
2009-09-22 17:53:00,85.225,85.23,85.215,85.22,181900000.0
2009-09-22 17:54:00,85.215,85.23,85.215,85.215,490500000.0
2009-09-22 17:55:00,85.215,85.23,85.215,85.225,196100000.0
2009-09-22 17:56:00,85.225,85.24,85.21,85.23,341999999.0
2009-09-22 17:57:00,85.23,85.25,85.225,85.23,450599999.0
2009-09-22 17:58:00,85.23,85.25,85.23,85.25,294600000.0
2009-09-22 17:59:00,85.25,85.25,85.23,85.235,192900000.0
2009-09-22 18:00:00,85.235,85.31,85.235,85.31,481300000.0
2009-09-22 18:01:00,85.305,85.32,85.285,85.305,171800000.0
2009-09-22 18:02:00,85.31,85.325,85.305,85.31,171700000.0
2009-09-22 18:03:00,85.31,85.325,85.31,85.31,154300000.0
2009-09-22 18:04:00,85.31,85.33,85.265,85.285,224900000.0
2009-09-22 18:05:00,85.29,85.335,85.29,85.335,354800000.0
2009-09-22 18:06:00,85.33,85.355,85.33,85.355,245700000.0
2009-09-22 18:07:00,85.355,85.37,85.355,85.37,147600000.0
2009-09-22 18:08:00,85.355,85.355,85.315,85.325,342000000.0
2009-09-22 18:09:00,85.325,85.325,85.295,85.295,468300000.0
2009-09-22 18:10:00,85.3,85.32,85.275,85.275,428000000.0
2009-09-22 18:11:00,85.275,85.305,85.27,85.295,435800000.0
2009-09-22 18:12:00,85.3,85.3,85.265,85.295,163000000.0
2009-09-22 18:13:00,85.29,85.29,85.255,85.265,187500000.0
2009-09-22 18:14:00,85.27,85.285,85.27,85.28,17900000.0
2009-09-22 18:15:00,85.285,85.29,85.255,85.265,227600000.0
2009-09-22 18:16:00,85.265,85.275,85.265,85.265,242700000.0
2009-09-22 18:17:00,85.265,85.285,85.255,85.285,176800000.0
2009-09-22 18:18:00,85.285,85.285,85.265,85.275,51600000.0
2009-09-22 18:19:00,85.28,85.28,85.255,85.27,126800000.0
2009-09-22 18:20:00,85.275,85.325,85.275,85.32,228500000.0
2009-09-22 18:21:00,85.32,85.34,85.3,85.305,447000000.0
2009-09-22 18:22:00,85.315,85.315,85.28,85.31,287000000.0
2009-09-22 18:23:00,85.31,85.32,85.31,85.315,59900000.0
2009-09-22 18:24:00,85.315,85.32,85.305,85.305,133600000.0
2009-09-22 18:25:00,85.305,85.32,85.295,85.295,229700000.0
2009-09-22 18:26:00,85.3,85.305,85.295,85.305,250700000.0
2009-09-22 18:27:00,85.305,85.31,85.285,85.285,210200000.0
2009-09-22 18:28:00,85.285,85.295,85.28,85.285,157700000.0
2009-09-22 18:29:00,85.285,85.305,85.285,85.295,106100000.0
2009-09-22 18:30:00,85.295,85.3,85.295,85.3,109200000.0
2009-09-22 18:31:00,85.295,85.3,85.29,85.29,191800000.0
2009-09-22 18:32:00,85.29,85.29,85.28,85.285,193100000.0
2009-09-22 18:33:00,85.285,85.29,85.285,85.285,105000000.0
2009-09-22 18:34:00,85.285,85.29,85.285,85.29,94400000.0
2009-09-22 18:35:00,85.295,85.295,85.28,85.28,203200000.0
2009-09-22 18:36:00,85.285,85.29,85.265,85.265,254100000.0
2009-09-22 18:37:00,85.27,85.28,85.265,85.28,91900000.0
2009-09-22 18:38:00,85.28,85.295,85.275,85.285,227500000.0
2009-09-22 18:39:00,85.285,85.295,85.265,85.265,199299999.0
2009-09-22 18:40:00,85.27,85.28,85.27,85.27,94400000.0
2009-09-22 18:41:00,85.28,85.28,85.21,85.245,278400000.0
2009-09-22 18:42:00,85.245,85.3,85.245,85.275,323200001.0
2009-09-22 18:43:00,85.275,85.275,85.265,85.265,167500000.0
2009-09-22 18:44:00,85.27,85.28,85.27,85.28,76300000.0
2009-09-22 18:45:00,85.28,85.295,85.275,85.295,125200000.0
2009-09-22 18:46:00,85.295,85.31,85.29,85.295,151100000.0
2009-09-22 18:47:00,85.295,85.3,85.285,85.285,208900000.0
2009-09-22 18:48:00,85.285,85.285,85.255,85.265,268300000.0
2009-09-22 18:49:00,85.265,85.265,85.255,85.26,103100000.0
2009-09-22 18:50:00,85.265,85.305,85.265,85.28,228600000.0
2009-09-22 18:51:00,85.28,85.28,85.265,85.265,126200000.0
2009-09-22 18:52:00,85.265,85.27,85.265,85.27,218800000.0
2009-09-22 18:53:00,85.265,85.275,85.265,85.265,58100000.0
2009-09-22 18:54:00,85.26,85.265,85.26,85.265,75900000.0
2009-09-22 18:55:00,85.265,85.265,85.255,85.255,148100000.0
2009-09-22 18:56:00,85.245,85.25,85.235,85.245,405200000.0
2009-09-22 18:57:00,85.25,85.25,85.225,85.225,192100000.0
2009-09-22 18:58:00,85.23,85.23,85.205,85.21,265100000.0
2009-09-22 18:59:00,85.21,85.21,85.195,85.195,249600000.0
2009-09-22 19:00:00,85.195,85.215,85.195,85.215,199400000.0
2009-09-22 19:01:00,85.22,85.22,85.175,85.19,388500000.0
2009-09-22 19:02:00,85.19,85.21,85.175,85.205,358800000.0
2009-09-22 19:03:00,85.205,85.205,85.18,85.18,136300000.0
2009-09-22 19:04:00,85.185,85.19,85.18,85.19,32500000.0
2009-09-22 19:05:00,85.19,85.2,85.185,85.19,60000000.0
2009-09-22 19:06:00,85.19,85.19,85.185,85.19,28200000.0
2009-09-22 19:07:00,85.19,85.21,85.19,85.2,51000000.0
2009-09-22 19:08:00,85.195,85.2,85.165,85.165,97300000.0
2009-09-22 19:09:00,85.165,85.185,85.165,85.185,78000000.0
2009-09-22 19:10:00,85.185,85.195,85.175,85.195,158800000.0
2009-09-22 19:11:00,85.195,85.215,85.175,85.205,176100000.0
2009-09-22 19:12:00,85.205,85.22,85.18,85.205,216500000.0
2009-09-22 19:13:00,85.205,85.21,85.15,85.165,292500000.0
2009-09-22 19:14:00,85.165,85.2,85.165,85.19,295800000.0
2009-09-22 19:15:00,85.18,85.2,85.17,85.2,295600000.0
2009-09-22 19:16:00,85.195,85.205,85.175,85.185,327100000.0
2009-09-22 19:17:00,85.18,85.19,85.135,85.16,116700000.0
2009-09-22 19:18:00,85.155,85.18,85.145,85.18,90700000.0
2009-09-22 19:19:00,85.18,85.185,85.165,85.165,75400000.0
2009-09-22 19:20:00,85.155,85.165,85.155,85.165,56400000.0
2009-09-22 19:21:00,85.165,85.185,85.165,85.175,75700000.0
2009-09-22 19:22:00,85.18,85.18,85.175,85.175,41200000.0
2009-09-22 19:23:00,85.17,85.2,85.165,85.195,202900000.0
2009-09-22 19:24:00,85.185,85.215,85.165,85.195,174800000.0
2009-09-22 19:25:00,85.195,85.205,85.155,85.185,151400000.0
2009-09-22 19:26:00,85.185,85.185,85.165,85.165,90200000.0
2009-09-22 19:27:00,85.175,85.175,85.155,85.155,82400000.0
2009-09-22 19:28:00,85.155,85.17,85.155,85.155,53800000.0
2009-09-22 19:29:00,85.155,85.18,85.15,85.175,196100000.0
2009-09-22 19:30:00,85.17,85.17,85.16,85.16,16000000.0
2009-09-22 19:31:00,85.165,85.17,85.16,85.16,24000000.0
2009-09-22 19:32:00,85.155,85.155,85.13,85.135,165400000.0
2009-09-22 19:33:00,85.145,85.145,85.135,85.135,96700000.0
2009-09-22 19:34:00,85.13,85.13,85.13,85.13,2500000.0
2009-09-22 19:35:00,85.135,85.145,85.13,85.135,106400000.0
2009-09-22 19:36:00,85.13,85.15,85.13,85.13,64000000.0
2009-09-22 19:37:00,85.135,85.135,85.11,85.11,36200000.0
2009-09-22 19:38:00,85.115,85.185,85.11,85.175,99000000.0
2009-09-22 19:39:00,85.175,85.185,85.17,85.175,101800000.0
2009-09-22 19:40:00,85.165,85.185,85.15,85.18,219900000.0
2009-09-22 19:41:00,85.18,85.19,85.165,85.185,221700000.0
2009-09-22 19:42:00,85.185,85.205,85.18,85.185,133100000.0
2009-09-22 19:43:00,85.185,85.22,85.18,85.205,490699999.0
2009-09-22 19:44:00,85.21,85.225,85.205,85.215,275500000.0
2009-09-22 19:45:00,85.215,85.225,85.2,85.225,169200000.0
2009-09-22 19:46:00,85.215,85.225,85.2,85.205,207400000.0
2009-09-22 19:47:00,85.205,85.21,85.205,85.21,165600000.0
2009-09-22 19:48:00,85.21,85.21,85.19,85.19,369800000.0
2009-09-22 19:49:00,85.19,85.25,85.185,85.225,319800000.0
2009-09-22 19:50:00,85.225,85.265,85.215,85.215,341100000.0
2009-09-22 19:51:00,85.215,85.24,85.205,85.225,315900000.0
2009-09-22 19:52:00,85.225,85.24,85.22,85.235,68300000.0
2009-09-22 19:53:00,85.235,85.25,85.235,85.24,100200000.0
2009-09-22 19:54:00,85.24,85.24,85.205,85.215,104200000.0
2009-09-22 19:55:00,85.215,85.235,85.215,85.23,89100000.0
2009-09-22 19:56:00,85.23,85.25,85.225,85.23,305200000.0
2009-09-22 19:57:00,85.23,85.235,85.225,85.225,140900000.0
2009-09-22 19:58:00,85.22,85.225,85.21,85.22,185100000.0
2009-09-22 19:59:00,85.22,85.225,85.21,85.21,174600000.0
2009-09-22 20:00:00,85.215,85.225,85.2,85.2,127500000.0
2009-09-22 20:01:00,85.2,85.225,85.2,85.215,293500000.0
2009-09-22 20:02:00,85.215,85.22,85.21,85.21,154200000.0
2009-09-22 20:03:00,85.21,85.21,85.195,85.195,353600000.0
2009-09-22 20:04:00,85.2,85.205,85.195,85.195,322800000.0
2009-09-22 20:05:00,85.195,85.225,85.195,85.205,348600000.0
2009-09-22 20:06:00,85.205,85.225,85.195,85.21,312900000.0
2009-09-22 20:07:00,85.21,85.23,85.205,85.23,258300000.0
2009-09-22 20:08:00,85.23,85.235,85.23,85.235,193300000.0
2009-09-22 20:09:00,85.235,85.235,85.2,85.2,411800000.0
2009-09-22 20:10:00,85.2,85.21,85.2,85.205,304700000.0
2009-09-22 20:11:00,85.2,85.21,85.195,85.21,307300000.0
2009-09-22 20:12:00,85.21,85.21,85.19,85.195,185000000.0
2009-09-22 20:13:00,85.195,85.22,85.185,85.215,358800000.0
2009-09-22 20:14:00,85.215,85.235,85.215,85.215,289900000.0
2009-09-22 20:15:00,85.21,85.22,85.185,85.195,365000000.0
2009-09-22 20:16:00,85.195,85.195,85.175,85.19,156000000.0
2009-09-22 20:17:00,85.19,85.19,85.18,85.18,26000000.0
2009-09-22 20:18:00,85.18,85.195,85.18,85.18,81900000.0
2009-09-22 20:19:00,85.19,85.195,85.17,85.175,159200000.0
2009-09-22 20:20:00,85.175,85.18,85.165,85.165,226900000.0
2009-09-22 20:21:00,85.165,85.165,85.145,85.145,124000000.0
2009-09-22 20:22:00,85.145,85.165,85.145,85.16,268499999.0
2009-09-22 20:23:00,85.165,85.18,85.16,85.16,39200000.0
2009-09-22 20:24:00,85.16,85.17,85.16,85.16,128700000.0
2009-09-22 20:25:00,85.155,85.175,85.155,85.175,282300000.0
2009-09-22 20:26:00,85.19,85.195,85.18,85.195,40000000.0
2009-09-22 20:27:00,85.2,85.2,85.18,85.2,155000000.0
2009-09-22 20:28:00,85.215,85.215,85.195,85.195,146000000.0
2009-09-22 20:29:00,85.2,85.215,85.185,85.195,143300000.0
2009-09-22 20:30:00,85.195,85.215,85.185,85.19,83200000.0
2009-09-22 20:31:00,85.19,85.225,85.19,85.225,299900000.0
2009-09-22 20:32:00,85.22,85.245,85.215,85.23,368700000.0
2009-09-22 20:33:00,85.225,85.245,85.225,85.23,90100000.0
2009-09-22 20:34:00,85.225,85.225,85.205,85.225,214000000.0
2009-09-22 20:35:00,85.225,85.24,85.205,85.225,307500000.0
2009-09-22 20:36:00,85.23,85.24,85.205,85.205,51200000.0
2009-09-22 20:37:00,85.205,85.235,85.205,85.22,182700000.0
2009-09-22 20:38:00,85.22,85.23,85.22,85.23,54600000.0
2009-09-22 20:39:00,85.23,85.255,85.225,85.25,108900000.0
2009-09-22 20:40:00,85.25,85.255,85.24,85.25,61900000.0
2009-09-22 20:41:00,85.255,85.265,85.255,85.255,76200000.0
2009-09-22 20:42:00,85.25,85.25,85.23,85.24,99900000.0
2009-09-22 20:43:00,85.235,85.265,85.21,85.255,178000000.0
2009-09-22 20:44:00,85.25,85.26,85.245,85.25,85400000.0
2009-09-22 20:45:00,85.255,85.26,85.245,85.245,99000000.0
2009-09-22 20:46:00,85.245,85.295,85.245,85.28,148300000.0
2009-09-22 20:47:00,85.28,85.31,85.28,85.3,107000000.0
2009-09-22 20:48:00,85.3,85.315,85.29,85.31,639400000.0
2009-09-22 20:49:00,85.31,85.315,85.305,85.315,100100000.0
2009-09-22 20:50:00,85.31,85.31,85.3,85.3,67000000.0
2009-09-22 20:51:00,85.3,85.325,85.3,85.315,168800000.0
2009-09-22 20:52:00,85.315,85.325,85.31,85.31,179100000.0
2009-09-22 20:53:00,85.31,85.315,85.305,85.305,191900000.0
2009-09-22 20:54:00,85.305,85.315,85.305,85.31,256900000.0
2009-09-22 20:55:00,85.31,85.33,85.31,85.33,108000000.0
2009-09-22 20:56:00,85.33,85.335,85.305,85.305,249000000.0
2009-09-22 20:57:00,85.305,85.33,85.305,85.32,250600000.0
2009-09-22 20:58:00,85.325,85.34,85.32,85.325,162400000.0
2009-09-22 20:59:00,85.325,85.39,85.325,85.385,439000000.0
2009-09-22 21:00:00,85.385,85.395,85.385,85.395,229900000.0
2009-09-22 21:01:00,85.395,85.395,85.385,85.385,87300000.0
2009-09-22 21:02:00,85.385,85.385,85.355,85.355,122200000.0
2009-09-22 21:03:00,85.355,85.36,85.335,85.335,173200000.0
2009-09-22 21:04:00,85.335,85.335,85.32,85.325,119800000.0
2009-09-22 21:05:00,85.325,85.335,85.32,85.325,151700000.0
2009-09-22 21:06:00,85.33,85.33,85.32,85.325,108300000.0
2009-09-22 21:07:00,85.33,85.335,85.33,85.33,41000000.0
2009-09-22 21:08:00,85.33,85.34,85.305,85.305,434100000.0
2009-09-22 21:09:00,85.31,85.335,85.305,85.305,194700000.0
2009-09-22 21:10:00,85.305,85.31,85.295,85.295,184500000.0
2009-09-22 21:11:00,85.285,85.295,85.275,85.275,141100000.0
2009-09-22 21:12:00,85.275,85.295,85.255,85.265,143100000.0
2009-09-22 21:13:00,85.26,85.28,85.26,85.275,71100000.0
2009-09-22 21:14:00,85.275,85.275,85.26,85.265,192400000.0
2009-09-22 21:15:00,85.265,85.28,85.265,85.27,340000000.0
2009-09-22 21:16:00,85.265,85.27,85.255,85.27,439300000.0
2009-09-22 21:17:00,85.275,85.28,85.255,85.28,403100000.0
2009-09-22 21:18:00,85.28,85.28,85.27,85.28,308400000.0
2009-09-22 21:19:00,85.28,85.29,85.275,85.275,146500000.0
2009-09-22 21:20:00,85.275,85.285,85.275,85.285,56500000.0
2009-09-22 21:21:00,85.29,85.3,85.275,85.28,233800000.0
2009-09-22 21:22:00,85.28,85.29,85.275,85.28,173800000.0
2009-09-22 21:23:00,85.28,85.29,85.27,85.27,100300000.0
2009-09-22 21:24:00,85.265,85.28,85.265,85.275,71400000.0
2009-09-22 21:25:00,85.275,85.28,85.27,85.28,141500000.0
2009-09-22 21:26:00,85.275,85.28,85.27,85.28,116200000.0
2009-09-22 21:27:00,85.28,85.28,85.275,85.28,35200000.0
2009-09-22 21:28:00,85.28,85.28,85.27,85.275,88000000.0
2009-09-22 21:29:00,85.275,85.285,85.275,85.285,42400000.0
2009-09-22 21:30:00,85.285,85.3,85.275,85.28,96800000.0
2009-09-22 21:31:00,85.28,85.295,85.28,85.285,118400000.0
2009-09-22 21:32:00,85.285,85.285,85.265,85.27,40800000.0
2009-09-22 21:33:00,85.275,85.275,85.265,85.27,26400000.0
2009-09-22 21:34:00,85.265,85.265,85.265,85.265,12800000.0
2009-09-22 21:35:00,85.27,85.305,85.27,85.3,107000000.0
2009-09-22 21:36:00,85.3,85.3,85.29,85.295,56800000.0
2009-09-22 21:37:00,85.295,85.3,85.295,85.3,16800000.0
2009-09-22 21:38:00,85.3,85.305,85.295,85.295,48100000.0
2009-09-22 21:39:00,85.295,85.325,85.295,85.31,61000000.0
2009-09-22 21:40:00,85.31,85.325,85.295,85.295,106400000.0
2009-09-22 21:41:00,85.295,85.305,85.295,85.295,77600000.0
2009-09-22 21:42:00,85.295,85.305,85.295,85.295,67200000.0
2009-09-22 21:43:00,85.295,85.295,85.29,85.29,26400000.0
2009-09-22 21:44:00,85.29,85.29,85.25,85.255,187200000.0
2009-09-22 21:45:00,85.255,85.27,85.255,85.265,199700000.0
2009-09-22 21:46:00,85.265,85.28,85.26,85.275,236600000.0
2009-09-22 21:47:00,85.275,85.275,85.265,85.265,78600000.0
2009-09-22 21:48:00,85.265,85.285,85.255,85.275,269200000.0
2009-09-22 21:49:00,85.275,85.295,85.265,85.295,239600000.0
2009-09-22 21:50:00,85.295,85.3,85.285,85.285,205700000.0
2009-09-22 21:51:00,85.285,85.29,85.285,85.285,104800000.0
2009-09-22 21:52:00,85.285,85.3,85.285,85.3,36600000.0
2009-09-22 21:53:00,85.3,85.3,85.275,85.29,245400000.0
2009-09-22 21:54:00,85.285,85.285,85.265,85.265,141800000.0
2009-09-22 21:55:00,85.27,85.29,85.265,85.265,164700000.0
2009-09-22 21:56:00,85.265,85.27,85.245,85.255,266400000.0
2009-09-22 21:57:00,85.255,85.265,85.255,85.255,82400000.0
2009-09-22 21:58:00,85.255,85.265,85.255,85.255,257000000.0
2009-09-22 21:59:00,85.265,85.295,85.265,85.275,436500000.0
2009-09-22 22:00:00,85.275,85.28,85.27,85.275,145600000.0
2009-09-22 22:01:00,85.275,85.285,85.275,85.285,26500000.0
2009-09-22 22:02:00,85.285,85.285,85.275,85.28,19600000.0
2009-09-22 22:03:00,85.275,85.28,85.265,85.265,24000000.0
2009-09-22 22:04:00,85.265,85.27,85.265,85.265,68700000.0
2009-09-22 22:05:00,85.265,85.27,85.265,85.265,57100000.0
2009-09-22 22:06:00,85.27,85.27,85.255,85.255,92100000.0
2009-09-22 22:07:00,85.255,85.26,85.255,85.26,70100000.0
2009-09-22 22:08:00,85.26,85.285,85.245,85.255,117700000.0
2009-09-22 22:09:00,85.255,85.265,85.255,85.265,19800000.0
2009-09-22 22:10:00,85.265,85.265,85.245,85.245,79100000.0
2009-09-22 22:11:00,85.245,85.245,85.225,85.245,43800000.0
2009-09-22 22:12:00,85.245,85.255,85.245,85.255,44700000.0
2009-09-22 22:13:00,85.255,85.255,85.225,85.23,62000000.0
2009-09-22 22:14:00,85.23,85.24,85.23,85.24,57100000.0
2009-09-22 22:15:00,85.24,85.24,85.215,85.235,107700000.0
2009-09-22 22:16:00,85.235,85.235,85.2,85.205,142300000.0
2009-09-22 22:17:00,85.205,85.21,85.205,85.205,39100000.0
2009-09-22 22:18:00,85.205,85.22,85.2,85.21,175300000.0
2009-09-22 22:19:00,85.215,85.215,85.21,85.21,139600000.0
2009-09-22 22:20:00,85.21,85.215,85.21,85.215,45100000.0
2009-09-22 22:21:00,85.22,85.225,85.215,85.22,78900000.0
2009-09-22 22:22:00,85.225,85.225,85.2,85.2,94300000.0
2009-09-22 22:23:00,85.2,85.225,85.195,85.215,80400000.0
2009-09-22 22:24:00,85.215,85.22,85.2,85.22,89900000.0
2009-09-22 22:25:00,85.22,85.24,85.21,85.225,194300000.0
2009-09-22 22:26:00,85.225,85.27,85.225,85.24,174200000.0
2009-09-22 22:27:00,85.24,85.24,85.215,85.225,118900000.0
2009-09-22 22:28:00,85.23,85.235,85.23,85.235,39500000.0
2009-09-22 22:29:00,85.235,85.255,85.225,85.245,113200000.0
2009-09-22 22:30:00,85.245,85.28,85.245,85.26,95500000.0
2009-09-22 22:31:00,85.265,85.27,85.255,85.265,91400000.0
2009-09-22 22:32:00,85.265,85.27,85.255,85.27,116300000.0
2009-09-22 22:33:00,85.27,85.27,85.255,85.265,37200000.0
2009-09-22 22:34:00,85.27,85.275,85.26,85.265,160800000.0
2009-09-22 22:35:00,85.265,85.275,85.265,85.275,38600000.0
2009-09-22 22:36:00,85.275,85.275,85.265,85.265,8600000.0
2009-09-22 22:37:00,85.27,85.275,85.26,85.26,36000000.0
2009-09-22 22:38:00,85.26,85.265,85.255,85.265,39100000.0
2009-09-22 22:39:00,85.255,85.265,85.245,85.265,133000000.0
2009-09-22 22:40:00,85.265,85.27,85.265,85.265,10600000.0
2009-09-22 22:41:00,85.265,85.27,85.265,85.27,41700000.0
2009-09-22 22:42:00,85.27,85.275,85.27,85.275,20200000.0
2009-09-22 22:43:00,85.275,85.295,85.27,85.275,113100000.0
2009-09-22 22:44:00,85.275,85.305,85.265,85.285,145100000.0
2009-09-22 22:45:00,85.285,85.285,85.275,85.275,64200000.0
2009-09-22 22:46:00,85.285,85.285,85.275,85.275,28400000.0
2009-09-22 22:47:00,85.275,85.275,85.255,85.255,115700000.0
2009-09-22 22:48:00,85.255,85.265,85.245,85.245,76400000.0
2009-09-22 22:49:00,85.245,85.255,85.235,85.245,45100000.0
2009-09-22 22:50:00,85.24,85.24,85.225,85.235,120800000.0
2009-09-22 22:51:00,85.235,85.245,85.235,85.245,31100000.0
2009-09-22 22:52:00,85.245,85.265,85.245,85.265,67900000.0
2009-09-22 22:53:00,85.265,85.285,85.245,85.255,108600000.0
2009-09-22 22:54:00,85.26,85.26,85.235,85.25,83900000.0
2009-09-22 22:55:00,85.25,85.265,85.215,85.225,96000000.0
2009-09-22 22:56:00,85.23,85.235,85.205,85.205,53400000.0
2009-09-22 22:57:00,85.205,85.22,85.205,85.215,59000000.0
2009-09-22 22:58:00,85.215,85.215,85.205,85.205,17700000.0
2009-09-22 22:59:00,85.195,85.205,85.19,85.19,49600000.0
2009-09-22 23:00:00,85.19,85.19,85.19,85.19,5000000.0
2009-09-22 23:01:00,85.19,85.215,85.19,85.215,8000000.0
2009-09-22 23:02:00,85.205,85.245,85.205,85.245,102000000.0
2009-09-22 23:03:00,85.24,85.26,85.225,85.235,84200000.0
2009-09-22 23:04:00,85.235,85.26,85.23,85.26,51300000.0
2009-09-22 23:05:00,85.255,85.255,85.225,85.24,72300000.0
2009-09-22 23:06:00,85.24,85.245,85.21,85.23,32300000.0
2009-09-22 23:07:00,85.225,85.245,85.225,85.24,48700000.0
2009-09-22 23:08:00,85.24,85.245,85.235,85.24,20000000.0
2009-09-22 23:09:00,85.235,85.235,85.225,85.235,48400000.0
2009-09-22 23:10:00,85.235,85.245,85.235,85.245,15000000.0
2009-09-22 23:11:00,85.245,85.25,85.235,85.24,28600000.0
2009-09-22 23:12:00,85.235,85.235,85.235,85.235,30000000.0
2009-09-22 23:13:00,85.235,85.235,85.235,85.235,10000000.0
2009-09-22 23:14:00,85.235,85.265,85.23,85.26,34200000.0
2009-09-22 23:15:00,85.27,85.27,85.24,85.24,17700000.0
2009-09-22 23:16:00,85.24,85.24,85.235,85.235,31600000.0
2009-09-22 23:17:00,85.235,85.24,85.235,85.24,14400000.0
2009-09-22 23:18:00,85.24,85.24,85.23,85.24,14000000.0
2009-09-22 23:19:00,85.245,85.245,85.24,85.24,6400000.0
2009-09-22 23:20:00,85.245,85.245,85.245,85.245,6400000.0
2009-09-22 23:21:00,85.245,85.25,85.245,85.25,8200000.0
2009-09-22 23:22:00,85.245,85.25,85.245,85.25,11200000.0
2009-09-22 23:23:00,85.24,85.24,85.24,85.24,20800000.0
2009-09-22 23:24:00,85.24,85.255,85.24,85.255,17100000.0
2009-09-22 23:25:00,85.24,85.26,85.24,85.255,28500000.0
2009-09-22 23:26:00,85.255,85.265,85.255,85.265,33600000.0
2009-09-22 23:27:00,85.265,85.265,85.255,85.265,13600000.0
2009-09-22 23:28:00,85.265,85.265,85.265,85.265,21600000.0
2009-09-22 23:29:00,85.26,85.265,85.26,85.265,5600000.0
2009-09-22 23:30:00,85.265,85.285,85.265,85.275,24000000.0
2009-09-22 23:31:00,85.27,85.27,85.265,85.265,9900000.0
2009-09-22 23:32:00,85.265,85.265,85.265,85.265,4100000.0
2009-09-22 23:33:00,85.265,85.265,85.245,85.245,11200000.0
2009-09-22 23:34:00,85.24,85.285,85.195,85.285,60800000.0
2009-09-22 23:35:00,85.295,85.295,85.285,85.285,13600000.0
2009-09-22 23:36:00,85.285,85.285,85.275,85.275,8900000.0
2009-09-22 23:37:00,85.275,85.275,85.275,85.275,4100000.0
2009-09-22 23:38:00,85.25,85.253,85.25,85.252,13100000.0
2009-09-22 23:39:00,85.262,85.262,85.26,85.261,13100000.0
2009-09-22 23:40:00,85.258,85.258,85.25,85.257,13100000.0
2009-09-22 23:41:00,85.275,85.275,85.265,85.265,13100000.0
2009-09-22 23:42:00,85.28,85.285,85.265,85.265,34900000.0
2009-09-22 23:43:00,85.26,85.26,85.26,85.26,1600000.0
2009-09-22 23:44:00,85.23,85.23,85.23,85.23,24900000.0
2009-09-22 23:45:00,85.234,85.234,85.232,85.232,24900000.0
2009-09-22 23:46:00,85.26,85.275,85.255,85.255,24900000.0
2009-09-22 23:47:00,85.25,85.25,85.25,85.25,4200000.0
2009-09-22 23:48:00,85.25,85.255,85.25,85.255,8900000.0
2009-09-22 23:49:00,85.255,85.265,85.255,85.265,19400000.0
2009-09-22 23:50:00,85.26,85.26,85.26,85.26,1600000.0
2009-09-22 23:51:00,85.26,85.265,85.26,85.265,4000000.0
2009-09-22 23:52:00,85.26,85.26,85.26,85.26,1600000.0
2009-09-22 23:53:00,85.265,85.265,85.265,85.265,4000000.0
2009-09-22 23:54:00,85.27,85.275,85.27,85.275,10000000.0
2009-09-22 23:55:00,85.275,85.275,85.255,85.265,26900000.0
2009-09-22 23:56:00,85.265,85.265,85.265,85.265,4800000.0
2009-09-22 23:57:00,85.26,85.26,85.26,85.26,4100000.0
2009-09-22 23:58:00,85.244,85.247,85.243,85.247,2400000.0
2009-09-22 23:59:00,85.265,85.265,85.265,85.265,2400000.0
2009-09-23 00:00:00,85.27,85.275,85.255,85.265,24100000.0
2009-09-23 00:01:00,85.235,85.237,85.235,85.236,5700000.0
2009-09-23 00:02:00,85.26,85.265,85.255,85.255,5700000.0
2009-09-23 00:03:00,85.25,85.25,85.25,85.25,2500000.0
2009-09-23 00:04:00,85.255,85.255,85.255,85.255,1600000.0
2009-09-23 00:05:00,85.265,85.265,85.265,85.265,1600000.0
2009-09-23 00:06:00,85.255,85.255,85.245,85.255,15300000.0
2009-09-23 00:07:00,85.232,85.233,85.222,85.222,21000000.0
2009-09-23 00:08:00,85.245,85.245,85.225,85.235,21000000.0
2009-09-23 00:09:00,85.235,85.24,85.235,85.235,23700000.0
2009-09-23 00:10:00,85.235,85.255,85.235,85.255,29800000.0
2009-09-23 00:11:00,85.255,85.255,85.215,85.215,88900000.0
2009-09-23 00:12:00,85.215,85.215,85.195,85.195,51400000.0
2009-09-23 00:13:00,85.195,85.225,85.195,85.225,44800000.0
2009-09-23 00:14:00,85.225,85.225,85.225,85.225,1600000.0
2009-09-23 00:15:00,85.225,85.225,85.225,85.225,1600000.0
2009-09-23 00:16:00,85.225,85.235,85.225,85.235,26500000.0
2009-09-23 00:17:00,85.235,85.245,85.235,85.245,12800000.0
2009-09-23 00:18:00,85.245,85.245,85.245,85.245,1600000.0
2009-09-23 00:19:00,85.245,85.245,85.245,85.245,14400000.0
2009-09-23 00:20:00,85.245,85.245,85.225,85.225,22400000.0
2009-09-23 00:21:00,85.225,85.225,85.225,85.225,28800000.0
2009-09-23 00:22:00,85.225,85.225,85.225,85.225,6000000.0
2009-09-23 00:23:00,85.225,85.225,85.225,85.225,6000000.0
2009-09-23 00:24:00,85.225,85.235,85.225,85.235,11400000.0
2009-09-23 00:25:00,85.235,85.245,85.235,85.245,26800000.0
2009-09-23 00:26:00,85.255,85.265,85.245,85.245,30700000.0
2009-09-23 00:27:00,85.245,85.245,85.245,85.245,8800000.0
2009-09-23 00:28:00,85.245,85.245,85.245,85.245,9200000.0
2009-09-23 00:29:00,85.245,85.245,85.245,85.245,8800000.0
2009-09-23 00:30:00,85.245,85.245,85.245,85.245,5000000.0
2009-09-23 00:31:00,85.235,85.235,85.235,85.235,13000000.0
2009-09-23 00:32:00,85.235,85.235,85.235,85.235,10200000.0
2009-09-23 00:33:00,85.21,85.215,85.208,85.215,2400000.0
2009-09-23 00:34:00,85.235,85.235,85.235,85.235,2400000.0
2009-09-23 00:35:00,85.235,85.235,85.225,85.225,6300000.0
2009-09-23 00:36:00,85.225,85.235,85.225,85.235,24800000.0
2009-09-23 00:37:00,85.235,85.235,85.235,85.235,3200000.0
2009-09-23 00:38:00,85.235,85.25,85.235,85.25,16100000.0
2009-09-23 00:39:00,85.255,85.265,85.255,85.265,31000000.0
2009-09-23 00:40:00,85.265,85.265,85.255,85.255,15800000.0
2009-09-23 00:41:00,85.27,85.27,85.26,85.27,21200000.0
2009-09-23 00:42:00,85.275,85.295,85.275,85.29,37600000.0
2009-09-23 00:43:00,85.285,85.285,85.285,85.285,23700000.0
2009-09-23 00:44:00,85.275,85.275,85.265,85.265,20000000.0
2009-09-23 00:45:00,85.27,85.275,85.25,85.25,80200000.0
2009-09-23 00:46:00,85.245,85.245,85.225,85.235,32400000.0
2009-09-23 00:47:00,85.245,85.265,85.225,85.235,56800000.0
2009-09-23 00:48:00,85.235,85.255,85.235,85.255,16900000.0
2009-09-23 00:49:00,85.265,85.265,85.265,85.265,6400000.0
2009-09-23 00:50:00,85.265,85.265,85.255,85.255,3200000.0
2009-09-23 00:51:00,85.255,85.275,85.255,85.275,10500000.0
2009-09-23 00:52:00,85.275,85.275,85.275,85.275,7300000.0
2009-09-23 00:53:00,85.28,85.285,85.275,85.285,25200000.0
2009-09-23 00:54:00,85.285,85.3,85.275,85.295,48400000.0
2009-09-23 00:55:00,85.295,85.305,85.285,85.285,10500000.0
2009-09-23 00:56:00,85.285,85.295,85.275,85.295,27000000.0
2009-09-23 00:57:00,85.3,85.345,85.265,85.265,104200000.0
2009-09-23 00:58:00,85.265,85.305,85.255,85.255,65700000.0
2009-09-23 00:59:00,85.255,85.265,85.255,85.265,12800000.0
2009-09-23 01:00:00,85.245,85.245,85.235,85.245,65600000.0
2009-09-23 01:01:00,85.235,85.235,85.225,85.235,67200000.0
2009-09-23 01:02:00,85.235,85.25,85.225,85.245,178200000.0
2009-09-23 01:03:00,85.25,85.25,85.25,85.25,95400000.0
2009-09-23 01:04:00,85.25,85.25,85.245,85.245,78900000.0
2009-09-23 01:05:00,85.245,85.29,85.24,85.29,125000000.0
2009-09-23 01:06:00,85.325,85.325,85.28,85.285,65600000.0
2009-09-23 01:07:00,85.285,85.29,85.275,85.275,57600000.0
2009-09-23 01:08:00,85.265,85.285,85.265,85.275,58000000.0
2009-09-23 01:09:00,85.275,85.28,85.245,85.25,180100000.0
2009-09-23 01:10:00,85.25,85.255,85.235,85.235,90600000.0
2009-09-23 01:11:00,85.235,85.265,85.23,85.265,90500000.0
2009-09-23 01:12:00,85.265,85.27,85.265,85.265,75400000.0
2009-09-23 01:13:00,85.265,85.275,85.265,85.265,59400000.0
2009-09-23 01:14:00,85.265,85.28,85.265,85.265,97200000.0
2009-09-23 01:15:00,85.275,85.28,85.265,85.28,64300000.0
2009-09-23 01:16:00,85.285,85.3,85.275,85.28,163000000.0
2009-09-23 01:17:00,85.28,85.28,85.245,85.25,126800000.0
2009-09-23 01:18:00,85.25,85.25,85.165,85.185,318500000.0
2009-09-23 01:19:00,85.185,85.22,85.17,85.17,200600000.0
2009-09-23 01:20:00,85.16,85.16,84.76,84.935,655200004.0
2009-09-23 01:21:00,84.935,85.025,84.915,85.01,273600000.0
2009-09-23 01:22:00,85.015,85.025,84.915,84.915,389200000.0
2009-09-23 01:23:00,84.905,84.93,84.845,84.905,296800000.0
2009-09-23 01:24:00,84.915,84.99,84.91,84.955,266800000.0
2009-09-23 01:25:00,84.965,85.035,84.945,84.975,325700000.0
2009-09-23 01:26:00,84.985,85.015,84.925,84.945,270300000.0
2009-09-23 01:27:00,84.945,84.965,84.91,84.925,161800000.0
2009-09-23 01:28:00,84.925,84.965,84.925,84.955,145800000.0
2009-09-23 01:29:00,84.945,84.975,84.945,84.975,94300000.0
2009-09-23 01:30:00,84.975,84.995,84.925,84.925,108800000.0
2009-09-23 01:31:00,84.925,84.935,84.835,84.845,156300000.0
2009-09-23 01:32:00,84.845,84.845,84.82,84.825,66000000.0
2009-09-23 01:33:00,84.825,84.865,84.775,84.865,113900000.0
2009-09-23 01:34:00,84.865,84.975,84.865,84.975,228500000.0
2009-09-23 01:35:00,84.955,84.955,84.935,84.935,52800000.0
2009-09-23 01:36:00,84.945,85.01,84.935,84.935,170300000.0
2009-09-23 01:37:00,84.93,85.005,84.925,84.965,229800000.0
2009-09-23 01:38:00,84.965,84.97,84.935,84.945,232400000.0
2009-09-23 01:39:00,84.945,84.955,84.935,84.955,99200000.0
2009-09-23 01:40:00,84.95,84.95,84.805,84.865,206200000.0
2009-09-23 01:41:00,84.865,84.905,84.865,84.895,133400000.0
2009-09-23 01:42:00,84.905,84.905,84.875,84.88,72500000.0
2009-09-23 01:43:00,84.885,84.93,84.885,84.93,77300000.0
2009-09-23 01:44:00,84.935,84.95,84.92,84.95,100900000.0
2009-09-23 01:45:00,84.95,84.95,84.895,84.895,260100000.0
2009-09-23 01:46:00,84.9,84.92,84.895,84.92,172500000.0
2009-09-23 01:47:00,84.92,84.98,84.915,84.98,285000000.0
2009-09-23 01:48:00,84.985,84.985,84.965,84.985,244700000.0
2009-09-23 01:49:00,84.99,84.99,84.945,84.945,232400000.0
2009-09-23 01:50:00,84.945,84.97,84.945,84.96,90700000.0
2009-09-23 01:51:00,84.96,84.985,84.96,84.985,136500000.0
2009-09-23 01:52:00,84.985,85.0,84.95,84.95,191000000.0
2009-09-23 01:53:00,84.95,84.955,84.95,84.955,63200000.0
2009-09-23 01:54:00,84.955,84.975,84.955,84.97,91900000.0
2009-09-23 01:55:00,84.975,84.975,84.935,84.935,115000000.0
2009-09-23 01:56:00,84.945,84.99,84.945,84.965,133000000.0
2009-09-23 01:57:00,84.965,84.965,84.93,84.935,57300000.0
2009-09-23 01:58:00,84.94,84.95,84.93,84.945,78500000.0
2009-09-23 01:59:00,84.945,84.945,84.9,84.915,47100000.0
2009-09-23 02:00:00,84.925,84.995,84.92,84.975,231000000.0
2009-09-23 02:01:00,84.985,85.065,84.975,85.055,158800000.0
2009-09-23 02:02:00,85.055,85.055,85.045,85.055,117800000.0
2009-09-23 02:03:00,85.055,85.055,85.015,85.015,214800000.0
2009-09-23 02:04:00,85.015,85.035,85.015,85.035,111600000.0
2009-09-23 02:05:00,85.035,85.06,85.025,85.025,286200000.0
2009-09-23 02:06:00,85.025,85.025,85.025,85.025,72100000.0
2009-09-23 02:07:00,85.025,85.025,85.005,85.005,175300000.0
2009-09-23 02:08:00,85.005,85.005,84.985,84.985,31500000.0
2009-09-23 02:09:00,84.985,84.995,84.97,84.995,195400000.0
2009-09-23 02:10:00,84.99,85.0,84.985,84.995,114700000.0
2009-09-23 02:11:00,84.995,84.995,84.975,84.975,89700000.0
2009-09-23 02:12:00,84.975,84.98,84.965,84.975,148200000.0
2009-09-23 02:13:00,84.97,84.975,84.965,84.965,98900000.0
2009-09-23 02:14:00,84.975,84.995,84.965,84.975,64800000.0
2009-09-23 02:15:00,84.985,84.99,84.925,84.935,139300000.0
2009-09-23 02:16:00,84.945,84.975,84.945,84.975,124900000.0
2009-09-23 02:17:00,84.975,84.98,84.945,84.945,113000000.0
2009-09-23 02:18:00,84.945,84.945,84.945,84.945,6800000.0
2009-09-23 02:19:00,84.945,84.96,84.945,84.955,59500000.0
2009-09-23 02:20:00,84.96,84.97,84.945,84.965,82900000.0
2009-09-23 02:21:00,84.965,84.965,84.955,84.955,7300000.0
2009-09-23 02:22:00,84.955,84.955,84.945,84.955,42600000.0
2009-09-23 02:23:00,84.955,84.955,84.955,84.955,9800000.0
2009-09-23 02:24:00,84.955,84.96,84.955,84.96,11600000.0
2009-09-23 02:25:00,84.965,84.965,84.965,84.965,12300000.0
2009-09-23 02:26:00,84.97,84.98,84.965,84.965,49300000.0
2009-09-23 02:27:00,84.965,84.97,84.96,84.965,97000000.0
2009-09-23 02:28:00,84.965,84.97,84.96,84.97,29000000.0
2009-09-23 02:29:00,84.965,84.965,84.965,84.965,13700000.0
2009-09-23 02:30:00,84.965,84.965,84.95,84.95,34600000.0
2009-09-23 02:31:00,84.95,84.955,84.94,84.945,116900000.0
2009-09-23 02:32:00,84.935,84.955,84.925,84.945,71900000.0
2009-09-23 02:33:00,84.955,84.955,84.955,84.955,3200000.0
2009-09-23 02:34:00,84.945,84.975,84.945,84.965,72000000.0
2009-09-23 02:35:00,84.965,85.015,84.955,85.015,163600000.0
2009-09-23 02:36:00,85.015,85.025,85.015,85.025,56200000.0
2009-09-23 02:37:00,85.02,85.025,85.015,85.025,40500000.0
2009-09-23 02:38:00,85.025,85.025,85.02,85.025,10500000.0
2009-09-23 02:39:00,85.025,85.055,85.025,85.055,61800000.0
2009-09-23 02:40:00,85.045,85.045,85.005,85.015,118700000.0
2009-09-23 02:41:00,85.015,85.025,85.005,85.005,100700000.0
2009-09-23 02:42:00,85.005,85.01,85.005,85.01,7600000.0
2009-09-23 02:43:00,85.02,85.025,85.015,85.025,101700000.0
2009-09-23 02:44:00,85.025,85.025,85.025,85.025,16600000.0
2009-09-23 02:45:00,85.025,85.025,84.995,84.995,100100000.0
2009-09-23 02:46:00,85.0,85.01,85.0,85.01,133300000.0
2009-09-23 02:47:00,85.01,85.01,85.0,85.005,66600000.0
2009-09-23 02:48:00,85.005,85.03,85.005,85.025,32000000.0
2009-09-23 02:49:00,85.02,85.025,85.01,85.01,91900000.0
2009-09-23 02:50:00,85.01,85.03,85.01,85.02,52500000.0
2009-09-23 02:51:00,85.02,85.06,85.02,85.055,89000000.0
2009-09-23 02:52:00,85.055,85.115,85.055,85.08,231900000.0
2009-09-23 02:53:00,85.075,85.13,85.075,85.1,186400000.0
2009-09-23 02:54:00,85.105,85.11,85.075,85.085,239200000.0
2009-09-23 02:55:00,85.085,85.09,85.08,85.085,246900000.0
2009-09-23 02:56:00,85.085,85.085,85.025,85.035,197000000.0
2009-09-23 02:57:00,85.045,85.045,85.02,85.02,83600000.0
2009-09-23 02:58:00,85.015,85.055,85.015,85.045,132300000.0
2009-09-23 02:59:00,85.05,85.065,85.02,85.02,156000000.0
2009-09-23 03:00:00,85.02,85.035,85.01,85.02,57800000.0
2009-09-23 03:01:00,85.025,85.035,85.025,85.03,44100000.0
2009-09-23 03:02:00,85.025,85.065,85.015,85.065,85900000.0
2009-09-23 03:03:00,85.06,85.06,85.05,85.05,8100000.0
2009-09-23 03:04:00,85.05,85.07,85.045,85.07,25800000.0
2009-09-23 03:05:00,85.06,85.07,85.05,85.07,41700000.0
2009-09-23 03:06:00,85.07,85.07,85.055,85.055,24000000.0
2009-09-23 03:07:00,85.055,85.06,85.055,85.06,6400000.0
2009-09-23 03:08:00,85.05,85.06,85.045,85.06,15300000.0
2009-09-23 03:09:00,85.065,85.065,85.05,85.065,16100000.0
2009-09-23 03:10:00,85.055,85.065,85.05,85.055,31500000.0
2009-09-23 03:11:00,85.05,85.05,85.045,85.05,16600000.0
2009-09-23 03:12:00,85.055,85.055,85.035,85.035,36900000.0
2009-09-23 03:13:00,85.035,85.035,85.035,85.035,3200000.0
2009-09-23 03:14:00,85.035,85.035,85.035,85.035,22600000.0
2009-09-23 03:15:00,85.035,85.035,85.01,85.01,81400000.0
2009-09-23 03:16:00,85.01,85.01,84.965,84.975,120100000.0
2009-09-23 03:17:00,84.965,84.965,84.96,84.965,46200000.0
2009-09-23 03:18:00,84.965,85.005,84.965,85.005,161500000.0
2009-09-23 03:19:00,85.02,85.02,85.015,85.015,76200000.0
2009-09-23 03:20:00,85.015,85.015,85.005,85.005,26700000.0
2009-09-23 03:21:00,85.0,85.01,84.985,85.01,106200000.0
2009-09-23 03:22:00,85.01,85.03,85.0,85.02,121900000.0
2009-09-23 03:23:00,85.02,85.03,84.985,84.99,105500000.0
2009-09-23 03:24:00,84.99,85.01,84.965,85.005,188900000.0
2009-09-23 03:25:00,85.005,85.01,84.985,84.985,102900000.0
2009-09-23 03:26:00,84.985,84.99,84.98,84.98,85800000.0
2009-09-23 03:27:00,84.985,85.005,84.985,84.985,108600000.0
2009-09-23 03:28:00,84.985,84.985,84.975,84.975,88600000.0
2009-09-23 03:29:00,84.975,84.99,84.975,84.99,54600000.0
2009-09-23 03:30:00,84.995,85.01,84.99,84.99,76200000.0
2009-09-23 03:31:00,84.98,84.985,84.965,84.975,75000000.0
2009-09-23 03:32:00,84.985,84.985,84.965,84.97,60200000.0
2009-09-23 03:33:00,84.97,84.97,84.965,84.97,41000000.0
2009-09-23 03:34:00,84.965,84.965,84.955,84.965,53800000.0
2009-09-23 03:35:00,84.965,84.965,84.945,84.955,68500000.0
2009-09-23 03:36:00,84.955,84.97,84.955,84.96,74400000.0
2009-09-23 03:37:00,84.96,84.96,84.955,84.96,10000000.0
2009-09-23 03:38:00,84.96,84.96,84.955,84.955,44500000.0
2009-09-23 03:39:00,84.965,84.97,84.935,84.935,46900000.0
2009-09-23 03:40:00,84.935,84.935,84.915,84.92,28200000.0
2009-09-23 03:41:00,84.915,84.915,84.905,84.91,12600000.0
2009-09-23 03:42:00,84.915,84.915,84.91,84.91,20900000.0
2009-09-23 03:43:00,84.905,84.92,84.905,84.91,60400000.0
2009-09-23 03:44:00,84.915,84.92,84.91,84.915,38300000.0
2009-09-23 03:45:00,84.915,84.94,84.915,84.94,116000000.0
2009-09-23 03:46:00,84.935,84.935,84.92,84.93,58100000.0
2009-09-23 03:47:00,84.935,84.94,84.935,84.94,14900000.0
2009-09-23 03:48:00,84.935,84.935,84.91,84.91,38000000.0
2009-09-23 03:49:00,84.915,84.935,84.915,84.925,94600000.0
2009-09-23 03:50:00,84.92,84.95,84.92,84.95,81200000.0
2009-09-23 03:51:00,84.95,84.955,84.925,84.925,47600000.0
2009-09-23 03:52:00,84.92,84.935,84.915,84.92,47800000.0
2009-09-23 03:53:00,84.92,84.92,84.91,84.915,43600000.0
2009-09-23 03:54:00,84.915,84.915,84.915,84.915,9200000.0
2009-09-23 03:55:00,84.915,84.935,84.915,84.935,83200000.0
2009-09-23 03:56:00,84.935,84.97,84.935,84.97,81000000.0
2009-09-23 03:57:00,84.965,84.975,84.96,84.975,92400000.0
2009-09-23 03:58:00,84.97,84.98,84.96,84.965,38100000.0
2009-09-23 03:59:00,84.96,84.96,84.925,84.925,54300000.0
2009-09-23 04:00:00,84.93,84.935,84.925,84.935,13700000.0
2009-09-23 04:01:00,84.93,84.93,84.92,84.925,14600000.0
2009-09-23 04:02:00,84.92,84.925,84.915,84.925,27100000.0
2009-09-23 04:03:00,84.925,84.925,84.925,84.925,6200000.0
2009-09-23 04:04:00,84.925,84.925,84.92,84.92,39000000.0
2009-09-23 04:05:00,84.925,84.945,84.9,84.9,119900000.0
2009-09-23 04:06:00,84.9,84.93,84.9,84.93,37200000.0
2009-09-23 04:07:00,84.935,84.95,84.935,84.945,16900000.0
2009-09-23 04:08:00,84.945,84.965,84.945,84.965,21800000.0
2009-09-23 04:09:00,84.96,84.96,84.955,84.96,13400000.0
2009-09-23 04:10:00,84.96,84.965,84.96,84.965,66900000.0
2009-09-23 04:11:00,84.965,84.965,84.96,84.96,4200000.0
2009-09-23 04:12:00,84.95,84.97,84.95,84.97,58200000.0
2009-09-23 04:13:00,84.975,84.985,84.975,84.985,8000000.0
2009-09-23 04:14:00,84.975,85.005,84.975,85.005,36500000.0
2009-09-23 04:15:00,84.985,85.01,84.985,85.01,42200000.0
2009-09-23 04:16:00,85.0,85.005,84.995,85.0,87200000.0
2009-09-23 04:17:00,85.005,85.01,85.0,85.01,29400000.0
2009-09-23 04:18:00,85.01,85.01,84.99,84.99,26500000.0
2009-09-23 04:19:00,84.99,84.99,84.99,84.99,1600000.0
2009-09-23 04:20:00,84.958,84.96,84.957,84.958,7300000.0
2009-09-23 04:21:00,84.985,84.995,84.985,84.995,7300000.0
2009-09-23 04:22:00,84.985,84.995,84.975,84.995,26200000.0
2009-09-23 04:23:00,84.995,84.995,84.975,84.985,19000000.0
2009-09-23 04:24:00,84.995,84.995,84.995,84.995,3200000.0
2009-09-23 04:25:00,84.98,84.99,84.97,84.98,22700000.0
2009-09-23 04:26:00,84.97,84.97,84.97,84.97,7500000.0
2009-09-23 04:27:00,84.975,84.98,84.97,84.975,71400000.0
2009-09-23 04:28:00,84.96,84.96,84.96,84.96,18700000.0
2009-09-23 04:29:00,84.96,84.96,84.955,84.96,40600000.0
2009-09-23 04:30:00,84.965,84.985,84.96,84.96,57500000.0
2009-09-23 04:31:00,84.96,84.965,84.96,84.96,19900000.0
2009-09-23 04:32:00,84.96,84.96,84.95,84.955,86100000.0
2009-09-23 04:33:00,84.95,84.95,84.945,84.945,41500000.0
2009-09-23 04:34:00,84.945,84.945,84.92,84.925,69000000.0
2009-09-23 04:35:00,84.925,84.925,84.92,84.92,54300000.0
2009-09-23 04:36:00,84.92,84.92,84.9,84.91,107700000.0
2009-09-23 04:37:00,84.91,84.915,84.905,84.915,67000000.0
2009-09-23 04:38:00,84.91,84.91,84.91,84.91,20300000.0
2009-09-23 04:39:00,84.915,84.915,84.905,84.905,31200000.0
2009-09-23 04:40:00,84.91,84.91,84.905,84.91,10000000.0
2009-09-23 04:41:00,84.91,84.925,84.905,84.905,30500000.0
2009-09-23 04:42:00,84.905,84.905,84.905,84.905,10200000.0
2009-09-23 04:43:00,84.905,84.91,84.905,84.905,23400000.0
2009-09-23 04:44:00,84.905,84.905,84.885,84.895,53500000.0
2009-09-23 04:45:00,84.895,84.9,84.895,84.9,15200000.0
2009-09-23 04:46:00,84.895,84.895,84.885,84.895,57100000.0
2009-09-23 04:47:00,84.895,84.9,84.875,84.88,31800000.0
2009-09-23 04:48:00,84.885,84.89,84.875,84.885,39700000.0
2009-09-23 04:49:00,84.875,84.9,84.875,84.9,29000000.0
2009-09-23 04:50:00,84.905,84.905,84.895,84.895,25600000.0
2009-09-23 04:51:00,84.895,84.925,84.895,84.905,88100000.0
2009-09-23 04:52:00,84.915,84.92,84.905,84.915,186300000.0
2009-09-23 04:53:00,84.915,84.925,84.9,84.9,127600000.0
2009-09-23 04:54:00,84.92,84.945,84.915,84.945,103500000.0
2009-09-23 04:55:00,84.945,84.955,84.94,84.94,69300000.0
2009-09-23 04:56:00,84.945,84.945,84.925,84.925,61500000.0
2009-09-23 04:57:00,84.93,84.95,84.925,84.945,66800000.0
2009-09-23 04:58:00,84.945,84.945,84.9,84.9,82100000.0
2009-09-23 04:59:00,84.9,84.945,84.9,84.945,141400000.0
2009-09-23 05:00:00,84.945,84.955,84.945,84.955,19800000.0
2009-09-23 05:01:00,84.955,84.955,84.94,84.94,33700000.0
2009-09-23 05:02:00,84.94,84.94,84.91,84.915,80500000.0
2009-09-23 05:03:00,84.92,84.92,84.91,84.915,98700000.0
2009-09-23 05:04:00,84.93,84.935,84.93,84.93,38100000.0
2009-09-23 05:05:00,84.935,84.95,84.935,84.935,90100000.0
2009-09-23 05:06:00,84.935,84.935,84.925,84.925,25900000.0
2009-09-23 05:07:00,84.93,84.96,84.93,84.945,102400000.0
2009-09-23 05:08:00,84.94,84.945,84.94,84.94,77100000.0
2009-09-23 05:09:00,84.94,84.945,84.94,84.94,57300000.0
2009-09-23 05:10:00,84.94,84.94,84.92,84.92,51200000.0
2009-09-23 05:11:00,84.92,84.93,84.915,84.93,62200000.0
2009-09-23 05:12:00,84.93,84.94,84.93,84.94,9700000.0
2009-09-23 05:13:00,84.94,84.95,84.94,84.95,54900000.0
2009-09-23 05:14:00,84.945,84.95,84.945,84.95,124400000.0
2009-09-23 05:15:00,84.95,84.95,84.93,84.93,86100000.0
2009-09-23 05:16:00,84.93,84.93,84.93,84.93,46700000.0
2009-09-23 05:17:00,84.93,84.93,84.93,84.93,37200000.0
2009-09-23 05:18:00,84.935,84.935,84.935,84.935,127700000.0
2009-09-23 05:19:00,84.935,84.935,84.935,84.935,44100000.0
2009-09-23 05:20:00,84.935,84.935,84.93,84.93,58800000.0
2009-09-23 05:21:00,84.93,84.93,84.92,84.93,62200000.0
2009-09-23 05:22:00,84.93,84.945,84.93,84.945,60000000.0
2009-09-23 05:23:00,84.95,84.955,84.94,84.95,93000000.0
2009-09-23 05:24:00,84.95,84.96,84.95,84.955,98600000.0
2009-09-23 05:25:00,84.95,84.96,84.95,84.955,26400000.0
2009-09-23 05:26:00,84.955,84.96,84.95,84.96,90700000.0
2009-09-23 05:27:00,84.96,84.96,84.945,84.955,76700000.0
2009-09-23 05:28:00,84.955,85.0,84.955,84.995,79900000.0
2009-09-23 05:29:00,84.995,84.995,84.985,84.985,27500000.0
2009-09-23 05:30:00,84.99,84.99,84.965,84.975,55500000.0
2009-09-23 05:31:00,84.97,84.975,84.97,84.975,28900000.0
2009-09-23 05:32:00,84.975,85.005,84.975,84.99,60700000.0
2009-09-23 05:33:00,84.995,84.995,84.995,84.995,20200000.0
2009-09-23 05:34:00,84.99,84.995,84.985,84.985,45700000.0
2009-09-23 05:35:00,84.961,84.961,84.957,84.959,96400000.0
2009-09-23 05:36:00,84.985,84.99,84.975,84.99,96400000.0
2009-09-23 05:37:00,85.0,85.005,84.995,85.005,39000000.0
2009-09-23 05:38:00,85.0,85.0,84.99,84.99,55300000.0
2009-09-23 05:39:00,84.99,84.99,84.99,84.99,6400000.0
2009-09-23 05:40:00,84.99,84.995,84.99,84.995,17000000.0
2009-09-23 05:41:00,84.99,85.0,84.98,84.985,43100000.0
2009-09-23 05:42:00,84.985,84.99,84.975,84.985,58200000.0
2009-09-23 05:43:00,84.995,85.005,84.99,84.99,12300000.0
2009-09-23 05:44:00,84.99,85.0,84.99,85.0,23000000.0
2009-09-23 05:45:00,85.0,85.01,84.975,84.98,74200000.0
2009-09-23 05:46:00,84.98,85.01,84.98,85.0,185400000.0
2009-09-23 05:47:00,84.995,84.995,84.99,84.99,33800000.0
2009-09-23 05:48:00,84.99,84.99,84.99,84.99,86400000.0
2009-09-23 05:49:00,84.995,85.01,84.98,84.985,62800000.0
2009-09-23 05:50:00,84.98,84.995,84.98,84.99,63000000.0
2009-09-23 05:51:00,85.005,85.005,84.995,84.995,14300000.0
2009-09-23 05:52:00,84.995,85.0,84.99,85.0,102300000.0
2009-09-23 05:53:00,85.0,85.01,85.0,85.0,56000000.0
2009-09-23 05:54:00,84.995,84.995,84.98,84.985,50300000.0
2009-09-23 05:55:00,84.985,84.985,84.965,84.98,71300000.0
2009-09-23 05:56:00,84.975,85.01,84.975,85.0,151600000.0
2009-09-23 05:57:00,85.01,85.02,85.01,85.02,13700000.0
2009-09-23 05:58:00,85.03,85.04,85.025,85.025,41900000.0
2009-09-23 05:59:00,85.03,85.03,85.015,85.015,33800000.0
2009-09-23 06:00:00,85.015,85.015,85.0,85.005,82500000.0
2009-09-23 06:01:00,85.005,85.005,84.995,84.995,20700000.0
2009-09-23 06:02:00,84.995,85.015,84.99,85.01,170200000.0
2009-09-23 06:03:00,84.995,85.0,84.985,84.995,130900000.0
2009-09-23 06:04:00,85.0,85.015,84.995,84.995,95300000.0
2009-09-23 06:05:00,85.005,85.005,85.0,85.005,8900000.0
2009-09-23 06:06:00,85.005,85.005,85.005,85.005,8200000.0
2009-09-23 06:07:00,85.005,85.005,84.995,84.995,50700000.0
2009-09-23 06:08:00,85.0,85.005,85.0,85.005,7400000.0
2009-09-23 06:09:00,85.005,85.01,85.005,85.01,6400000.0
2009-09-23 06:10:00,85.005,85.02,85.005,85.005,98100000.0
2009-09-23 06:11:00,85.01,85.045,85.0,85.04,57100000.0
2009-09-23 06:12:00,85.035,85.035,85.025,85.025,73300000.0
2009-09-23 06:13:00,85.03,85.06,85.025,85.04,161000000.0
2009-09-23 06:14:00,85.04,85.055,85.035,85.045,49800000.0
2009-09-23 06:15:00,85.045,85.045,85.02,85.02,32900000.0
2009-09-23 06:16:00,85.01,85.01,85.0,85.01,59800000.0
2009-09-23 06:17:00,85.01,85.01,84.995,85.0,28100000.0
2009-09-23 06:18:00,84.99,84.99,84.99,84.99,3200000.0
2009-09-23 06:19:00,84.98,85.005,84.98,85.005,63300000.0
2009-09-23 06:20:00,85.005,85.005,85.0,85.005,5700000.0
2009-09-23 06:21:00,85.015,85.015,84.995,85.01,88600000.0
2009-09-23 06:22:00,85.005,85.005,84.995,84.995,90400000.0
2009-09-23 06:23:00,84.995,85.005,84.995,85.005,86000000.0
2009-09-23 06:24:00,85.005,85.005,85.005,85.005,8500000.0
2009-09-23 06:25:00,85.005,85.005,84.99,84.995,41100000.0
2009-09-23 06:26:00,85.0,85.0,84.995,84.995,13600000.0
2009-09-23 06:27:00,84.995,85.0,84.995,84.995,29100000.0
2009-09-23 06:28:00,84.995,85.0,84.99,85.0,50700000.0
2009-09-23 06:29:00,85.0,85.0,85.0,85.0,5700000.0
2009-09-23 06:30:00,85.0,85.02,85.0,85.01,181400000.0
2009-09-23 06:31:00,85.005,85.01,85.0,85.01,81300000.0
2009-09-23 06:32:00,85.005,85.015,85.005,85.015,44800000.0
2009-09-23 06:33:00,85.015,85.015,85.015,85.015,24900000.0
2009-09-23 06:34:00,85.025,85.03,85.02,85.03,53600000.0
2009-09-23 06:35:00,85.025,85.025,85.02,85.02,60600000.0
2009-09-23 06:36:00,85.025,85.025,85.02,85.025,80400000.0
2009-09-23 06:37:00,85.025,85.03,85.01,85.01,51400000.0
2009-09-23 06:38:00,85.01,85.01,85.005,85.005,54400000.0
2009-09-23 06:39:00,85.005,85.005,85.005,85.005,24900000.0
2009-09-23 06:40:00,85.005,85.01,85.005,85.01,30600000.0
2009-09-23 06:41:00,85.015,85.015,84.995,84.995,58400000.0
2009-09-23 06:42:00,84.995,85.015,84.995,85.005,132500000.0
2009-09-23 06:43:00,85.0,85.005,84.995,85.005,35600000.0
2009-09-23 06:44:00,84.996,84.996,84.99,84.993,98500000.0
2009-09-23 06:45:00,85.005,85.015,84.995,84.995,98500000.0
2009-09-23 06:46:00,84.992,84.992,84.979,84.98,51800000.0
2009-09-23 06:47:00,84.98,84.98,84.975,84.975,51800000.0
2009-09-23 06:48:00,84.975,84.975,84.97,84.97,69900000.0
2009-09-23 06:49:00,84.965,84.97,84.965,84.97,102800000.0
2009-09-23 06:50:00,84.97,84.97,84.965,84.97,112400000.0
2009-09-23 06:51:00,84.97,84.975,84.955,84.975,83000000.0
2009-09-23 06:52:00,84.975,84.975,84.965,84.97,63400000.0
2009-09-23 06:53:00,84.98,84.99,84.965,84.985,123300000.0
2009-09-23 06:54:00,84.99,84.99,84.95,84.96,106200000.0
2009-09-23 06:55:00,84.96,84.985,84.96,84.975,161800000.0
2009-09-23 06:56:00,84.975,84.985,84.965,84.97,59100000.0
2009-09-23 06:57:00,84.97,84.985,84.965,84.985,146600000.0
2009-09-23 06:58:00,84.985,85.005,84.985,85.0,181200000.0
2009-09-23 06:59:00,85.0,85.005,84.995,84.995,59100000.0
2009-09-23 07:00:00,84.995,84.995,84.995,84.995,30700000.0
2009-09-23 07:01:00,84.995,85.025,84.995,85.02,76800000.0
2009-09-23 07:02:00,85.03,85.03,85.01,85.01,12800000.0
2009-09-23 07:03:00,85.01,85.02,85.01,85.02,36000000.0
2009-09-23 07:04:00,85.01,85.02,85.01,85.02,18000000.0
2009-09-23 07:05:00,85.02,85.03,85.0,85.01,57100000.0
2009-09-23 07:06:00,85.01,85.02,85.005,85.02,19800000.0
2009-09-23 07:07:00,85.01,85.015,85.005,85.015,28800000.0
2009-09-23 07:08:00,85.015,85.015,85.015,85.015,4800000.0
2009-09-23 07:09:00,85.015,85.015,85.005,85.015,36400000.0
2009-09-23 07:10:00,85.015,85.03,84.995,85.01,37500000.0
2009-09-23 07:11:00,85.02,85.025,85.01,85.025,22400000.0
2009-09-23 07:12:00,85.015,85.015,85.005,85.005,29600000.0
2009-09-23 07:13:00,85.005,85.015,85.005,85.015,13500000.0
2009-09-23 07:14:00,85.015,85.015,85.01,85.01,50900000.0
2009-09-23 07:15:00,85.02,85.02,85.015,85.015,8000000.0
2009-09-23 07:16:00,85.015,85.015,85.015,85.015,1600000.0
2009-09-23 07:17:00,85.015,85.015,85.005,85.015,13600000.0
2009-09-23 07:18:00,85.02,85.025,85.02,85.02,4800000.0
2009-09-23 07:19:00,85.02,85.03,85.015,85.03,22300000.0
2009-09-23 07:20:00,85.03,85.035,85.015,85.035,44000000.0
2009-09-23 07:21:00,85.035,85.035,85.02,85.035,4800000.0
2009-09-23 07:22:00,85.025,85.035,85.025,85.03,6400000.0
2009-09-23 07:23:00,85.035,85.04,85.02,85.035,45100000.0
2009-09-23 07:24:00,85.015,85.025,85.013,85.018,39600000.0
2009-09-23 07:25:00,85.02,85.05,85.02,85.05,39600000.0
2009-09-23 07:26:00,85.05,85.05,85.03,85.03,14800000.0
2009-09-23 07:27:00,85.035,85.035,85.015,85.015,110200000.0
2009-09-23 07:28:00,85.015,85.015,85.015,85.015,21800000.0
2009-09-23 07:29:00,85.015,85.02,85.015,85.015,128800000.0
2009-09-23 07:30:00,85.02,85.03,85.015,85.025,81200000.0
2009-09-23 07:31:00,85.025,85.03,85.02,85.02,67800000.0
2009-09-23 07:32:00,85.02,85.02,85.02,85.02,86300000.0
2009-09-23 07:33:00,85.02,85.025,85.015,85.025,117300000.0
2009-09-23 07:34:00,85.025,85.035,85.015,85.035,161100000.0
2009-09-23 07:35:00,85.035,85.06,85.035,85.04,189200000.0
2009-09-23 07:36:00,85.04,85.04,85.035,85.035,51200000.0
2009-09-23 07:37:00,85.035,85.055,85.035,85.04,109700000.0
2009-09-23 07:38:00,85.04,85.045,85.025,85.025,103100000.0
2009-09-23 07:39:00,85.025,85.025,85.015,85.015,51500000.0
2009-09-23 07:40:00,85.015,85.03,85.005,85.03,85200000.0
2009-09-23 07:41:00,85.025,85.025,84.975,84.985,162400000.0
2009-09-23 07:42:00,84.985,84.985,84.955,84.96,107400000.0
2009-09-23 07:43:00,84.965,84.965,84.965,84.965,8000000.0
2009-09-23 07:44:00,84.96,84.975,84.935,84.935,150500000.0
2009-09-23 07:45:00,84.94,84.945,84.93,84.935,121800000.0
2009-09-23 07:46:00,84.935,84.955,84.935,84.95,148600000.0
2009-09-23 07:47:00,84.95,84.96,84.95,84.955,163600000.0
2009-09-23 07:48:00,84.955,84.96,84.955,84.955,136600000.0
2009-09-23 07:49:00,84.955,84.96,84.955,84.96,93800000.0
2009-09-23 07:50:00,84.96,84.99,84.955,84.98,75800000.0
2009-09-23 07:51:00,84.98,84.98,84.98,84.98,16400000.0
2009-09-23 07:52:00,84.98,84.98,84.965,84.965,103200000.0
2009-09-23 07:53:00,84.965,84.965,84.955,84.965,60000000.0
2009-09-23 07:54:00,84.965,84.975,84.965,84.975,97600000.0
2009-09-23 07:55:00,84.975,84.975,84.955,84.965,368600000.0
2009-09-23 07:56:00,84.965,84.965,84.955,84.96,289900000.0
2009-09-23 07:57:00,84.955,84.97,84.955,84.97,101600000.0
2009-09-23 07:58:00,84.965,84.99,84.955,84.97,259100000.0
2009-09-23 07:59:00,84.98,85.005,84.98,85.005,50100000.0
2009-09-23 08:00:00,85.0,85.01,84.995,85.0,275000000.0
2009-09-23 08:01:00,85.005,85.005,84.985,84.985,42000000.0
2009-09-23 08:02:00,84.985,84.99,84.98,84.99,44900000.0
2009-09-23 08:03:00,84.985,84.995,84.97,84.97,155000000.0
2009-09-23 08:04:00,84.97,84.975,84.97,84.975,90500000.0
2009-09-23 08:05:00,84.975,84.995,84.97,84.99,220200000.0
2009-09-23 08:06:00,84.99,84.99,84.965,84.965,62800000.0
2009-09-23 08:07:00,84.965,84.965,84.93,84.93,165800000.0
2009-09-23 08:08:00,84.93,84.93,84.93,84.93,39100000.0
2009-09-23 08:09:00,84.925,84.93,84.925,84.925,150800000.0
2009-09-23 08:10:00,84.925,84.94,84.925,84.935,244400000.0
2009-09-23 08:11:00,84.94,84.94,84.935,84.935,94500000.0
2009-09-23 08:12:00,84.94,84.945,84.92,84.93,113600000.0
2009-09-23 08:13:00,84.935,84.935,84.915,84.92,123400000.0
2009-09-23 08:14:00,84.915,84.92,84.91,84.92,119600000.0
2009-09-23 08:15:00,84.92,84.92,84.91,84.92,219500000.0
2009-09-23 08:16:00,84.92,84.92,84.915,84.915,25400000.0
2009-09-23 08:17:00,84.915,84.92,84.915,84.915,40000000.0
2009-09-23 08:18:00,84.915,84.94,84.915,84.935,73400000.0
2009-09-23 08:19:00,84.935,84.935,84.905,84.905,96300000.0
2009-09-23 08:20:00,84.91,84.925,84.91,84.91,113300000.0
2009-09-23 08:21:00,84.91,84.91,84.895,84.895,265800000.0
2009-09-23 08:22:00,84.895,84.93,84.895,84.93,181900000.0
2009-09-23 08:23:00,84.93,84.93,84.9,84.915,236300000.0
2009-09-23 08:24:00,84.885,84.89,84.865,84.865,223900000.0
2009-09-23 08:25:00,84.865,84.9,84.865,84.9,192800000.0
2009-09-23 08:26:00,84.9,84.925,84.9,84.925,221000000.0
2009-09-23 08:27:00,84.925,84.93,84.915,84.92,413300000.0
2009-09-23 08:28:00,84.92,84.935,84.915,84.935,268000000.0
2009-09-23 08:29:00,84.935,84.965,84.93,84.955,372700000.0
2009-09-23 08:30:00,84.955,84.99,84.955,84.955,528500000.0
2009-09-23 08:31:00,84.955,84.965,84.935,84.955,396200000.0
2009-09-23 08:32:00,84.955,84.97,84.95,84.955,247400000.0
2009-09-23 08:33:00,84.955,84.98,84.945,84.97,207400000.0
2009-09-23 08:34:00,84.97,84.97,84.935,84.94,236200000.0
2009-09-23 08:35:00,84.945,84.945,84.935,84.935,162400000.0
2009-09-23 08:36:00,84.935,84.945,84.92,84.92,206000000.0
2009-09-23 08:37:00,84.92,84.975,84.92,84.97,185900000.0
2009-09-23 08:38:00,84.97,84.975,84.965,84.97,233000000.0
2009-09-23 08:39:00,84.97,84.975,84.96,84.97,134700000.0
2009-09-23 08:40:00,84.975,84.985,84.975,84.98,147800000.0
2009-09-23 08:41:00,84.975,84.975,84.97,84.97,24600000.0
2009-09-23 08:42:00,84.97,84.97,84.955,84.965,131200000.0
2009-09-23 08:43:00,84.965,84.975,84.965,84.975,471300000.0
2009-09-23 08:44:00,84.98,84.98,84.975,84.975,18200000.0
2009-09-23 08:45:00,84.975,84.975,84.945,84.945,306100000.0
2009-09-23 08:46:00,84.95,84.955,84.915,84.935,361800000.0
2009-09-23 08:47:00,84.935,84.96,84.925,84.945,143700000.0
2009-09-23 08:48:00,84.95,84.95,84.925,84.945,113300000.0
2009-09-23 08:49:00,84.94,84.945,84.935,84.935,38400000.0
2009-09-23 08:50:00,84.935,84.945,84.93,84.94,41600000.0
2009-09-23 08:51:00,84.935,84.94,84.91,84.92,291200000.0
2009-09-23 08:52:00,84.915,84.945,84.89,84.945,204400000.0
2009-09-23 08:53:00,84.945,84.945,84.925,84.935,196900000.0
2009-09-23 08:54:00,84.94,84.94,84.92,84.925,200900000.0
2009-09-23 08:55:00,84.92,84.925,84.885,84.925,255200000.0
2009-09-23 08:56:00,84.925,84.935,84.905,84.92,298000000.0
2009-09-23 08:57:00,84.93,84.965,84.92,84.94,147300000.0
2009-09-23 08:58:00,84.94,84.975,84.94,84.965,51300000.0
2009-09-23 08:59:00,84.965,85.035,84.965,85.025,248100000.0
2009-09-23 09:00:00,85.03,85.035,84.995,84.995,109300000.0
2009-09-23 09:01:00,84.995,84.995,84.945,84.985,262300000.0
2009-09-23 09:02:00,84.985,85.015,84.985,85.0,103800000.0
2009-09-23 09:03:00,85.005,85.02,84.975,84.98,136600000.0
2009-09-23 09:04:00,84.98,85.015,84.98,84.995,143900000.0
2009-09-23 09:05:00,84.995,85.01,84.995,85.005,146200000.0
2009-09-23 09:06:00,85.005,85.035,85.005,85.005,426100000.0
2009-09-23 09:07:00,85.005,85.04,85.0,85.01,223100000.0
2009-09-23 09:08:00,85.01,85.055,85.01,85.03,117200000.0
2009-09-23 09:09:00,85.03,85.05,85.015,85.035,108000000.0
2009-09-23 09:10:00,85.035,85.075,85.02,85.035,606800000.0
2009-09-23 09:11:00,85.035,85.055,85.03,85.055,400400000.0
2009-09-23 09:12:00,85.06,85.065,85.035,85.035,278400000.0
2009-09-23 09:13:00,85.035,85.05,85.005,85.01,709300000.0
2009-09-23 09:14:00,85.01,85.035,85.01,85.035,312800000.0
2009-09-23 09:15:00,85.03,85.045,85.025,85.035,359900000.0
2009-09-23 09:16:00,85.035,85.035,85.01,85.02,308400000.0
2009-09-23 09:17:00,85.025,85.03,84.99,84.99,305700000.0
2009-09-23 09:18:00,84.99,85.015,84.97,85.015,314200000.0
2009-09-23 09:19:00,85.015,85.02,85.005,85.01,155100000.0
2009-09-23 09:20:00,85.01,85.01,85.005,85.005,76700000.0
2009-09-23 09:21:00,85.005,85.015,84.985,84.985,256700000.0
2009-09-23 09:22:00,84.985,85.01,84.98,85.0,255600000.0
2009-09-23 09:23:00,85.005,85.02,84.975,85.01,124000000.0
2009-09-23 09:24:00,85.005,85.03,84.99,84.995,106100000.0
2009-09-23 09:25:00,84.995,85.01,84.99,85.005,362300000.0
2009-09-23 09:26:00,85.005,85.065,85.005,85.035,212500000.0
2009-09-23 09:27:00,85.035,85.045,85.01,85.025,116000000.0
2009-09-23 09:28:00,85.035,85.045,84.985,85.015,232600000.0
2009-09-23 09:29:00,85.015,85.025,85.0,85.015,356000000.0
2009-09-23 09:30:00,85.015,85.065,85.01,85.065,279400000.0
2009-09-23 09:31:00,85.065,85.065,85.025,85.025,227500000.0
2009-09-23 09:32:00,85.03,85.035,84.99,84.99,159900000.0
2009-09-23 09:33:00,84.995,85.02,84.995,85.015,148400000.0
2009-09-23 09:34:00,85.015,85.02,85.005,85.015,179200000.0
2009-09-23 09:35:00,85.015,85.04,85.015,85.025,199500000.0
2009-09-23 09:36:00,85.02,85.04,85.005,85.04,333800000.0
2009-09-23 09:37:00,85.04,85.05,85.025,85.045,343800000.0
2009-09-23 09:38:00,85.045,85.075,85.045,85.055,215600000.0
2009-09-23 09:39:00,85.05,85.08,85.05,85.08,323600000.0
2009-09-23 09:40:00,85.08,85.095,85.065,85.095,312600000.0
2009-09-23 09:41:00,85.095,85.105,85.08,85.085,218700000.0
2009-09-23 09:42:00,85.085,85.1,85.07,85.1,240400000.0
2009-09-23 09:43:00,85.1,85.15,85.085,85.135,397800000.0
2009-09-23 09:44:00,85.135,85.145,85.11,85.11,303500000.0
2009-09-23 09:45:00,85.105,85.105,85.075,85.1,264700000.0
2009-09-23 09:46:00,85.1,85.12,85.09,85.12,188100000.0
2009-09-23 09:47:00,85.12,85.135,85.115,85.115,265500000.0
2009-09-23 09:48:00,85.12,85.125,85.115,85.12,116000000.0
2009-09-23 09:49:00,85.12,85.12,85.08,85.095,266300000.0
2009-09-23 09:50:00,85.095,85.11,85.095,85.095,487900000.0
2009-09-23 09:51:00,85.095,85.1,85.09,85.09,203300000.0
2009-09-23 09:52:00,85.09,85.095,85.08,85.095,155100000.0
2009-09-23 09:53:00,85.095,85.1,85.09,85.095,96700000.0
2009-09-23 09:54:00,85.095,85.1,85.085,85.1,202300000.0
2009-09-23 09:55:00,85.1,85.115,85.1,85.11,197100000.0
2009-09-23 09:56:00,85.11,85.14,85.11,85.14,226900000.0
2009-09-23 09:57:00,85.14,85.14,85.105,85.105,242900000.0
2009-09-23 09:58:00,85.105,85.105,85.07,85.08,326400000.0
2009-09-23 09:59:00,85.08,85.135,85.075,85.135,478400000.0
2009-09-23 10:00:00,85.135,85.135,85.1,85.1,288900000.0
2009-09-23 10:01:00,85.1,85.1,85.04,85.045,553200000.0
2009-09-23 10:02:00,85.045,85.07,85.045,85.07,299700000.0
2009-09-23 10:03:00,85.07,85.07,85.04,85.04,135400000.0
2009-09-23 10:04:00,85.04,85.055,85.035,85.05,293800000.0
2009-09-23 10:05:00,85.05,85.07,85.045,85.045,110700000.0
2009-09-23 10:06:00,85.06,85.08,85.055,85.075,65600000.0
2009-09-23 10:07:00,85.08,85.08,85.02,85.04,86500000.0
2009-09-23 10:08:00,85.035,85.08,85.035,85.08,85900000.0
2009-09-23 10:09:00,85.08,85.105,85.075,85.09,212400000.0
2009-09-23 10:10:00,85.095,85.095,85.075,85.08,200300000.0
2009-09-23 10:11:00,85.08,85.11,85.075,85.105,280600000.0
2009-09-23 10:12:00,85.115,85.135,85.115,85.115,125100000.0
2009-09-23 10:13:00,85.105,85.125,85.105,85.125,190300000.0
2009-09-23 10:14:00,85.125,85.135,85.115,85.12,220700000.0
2009-09-23 10:15:00,85.12,85.125,85.1,85.11,128400000.0
2009-09-23 10:16:00,85.105,85.11,85.1,85.11,40900000.0
2009-09-23 10:17:00,85.11,85.11,85.08,85.09,159100000.0
2009-09-23 10:18:00,85.105,85.12,85.085,85.085,175600000.0
2009-09-23 10:19:00,85.085,85.085,85.065,85.075,284000000.0
2009-09-23 10:20:00,85.075,85.08,85.07,85.075,224400000.0
2009-09-23 10:21:00,85.075,85.095,85.065,85.08,293500000.0
2009-09-23 10:22:00,85.085,85.085,85.07,85.075,222100000.0
2009-09-23 10:23:00,85.075,85.075,85.065,85.065,154100000.0
2009-09-23 10:24:00,85.065,85.07,85.05,85.07,343600000.0
2009-09-23 10:25:00,85.07,85.075,85.065,85.07,169900000.0
2009-09-23 10:26:00,85.07,85.07,85.055,85.065,192500000.0
2009-09-23 10:27:00,85.065,85.085,85.065,85.085,242300000.0
2009-09-23 10:28:00,85.085,85.085,85.075,85.08,167600000.0
2009-09-23 10:29:00,85.085,85.12,85.085,85.1,273900000.0
2009-09-23 10:30:00,85.1,85.185,85.1,85.125,392400000.0
2009-09-23 10:31:00,85.125,85.155,85.11,85.15,493400000.0
2009-09-23 10:32:00,85.16,85.185,85.13,85.13,258300000.0
2009-09-23 10:33:00,85.13,85.135,85.08,85.095,392600000.0
2009-09-23 10:34:00,85.095,85.12,85.075,85.075,452600000.0
2009-09-23 10:35:00,85.075,85.08,85.07,85.07,274800000.0
2009-09-23 10:36:00,85.07,85.155,85.065,85.14,342200000.0
2009-09-23 10:37:00,85.145,85.16,85.095,85.11,376100000.0
2009-09-23 10:38:00,85.1,85.14,85.1,85.13,549200000.0
2009-09-23 10:39:00,85.13,85.13,85.085,85.085,478400000.0
2009-09-23 10:40:00,85.085,85.12,85.085,85.105,515900000.0
2009-09-23 10:41:00,85.105,85.135,85.1,85.125,291400000.0
2009-09-23 10:42:00,85.125,85.14,85.11,85.135,219700000.0
2009-09-23 10:43:00,85.135,85.155,85.135,85.135,312000000.0
2009-09-23 10:44:00,85.135,85.135,85.115,85.135,209100000.0
2009-09-23 10:45:00,85.14,85.165,85.13,85.145,473900000.0
2009-09-23 10:46:00,85.145,85.195,85.145,85.19,191800000.0
2009-09-23 10:47:00,85.195,85.195,85.17,85.17,64000000.0
2009-09-23 10:48:00,85.17,85.18,85.135,85.135,140300000.0
2009-09-23 10:49:00,85.135,85.16,85.12,85.16,195600000.0
2009-09-23 10:50:00,85.155,85.185,85.15,85.185,56000000.0
2009-09-23 10:51:00,85.17,85.215,85.17,85.195,64700000.0
2009-09-23 10:52:00,85.19,85.215,85.16,85.165,148600000.0
2009-09-23 10:53:00,85.17,85.175,85.16,85.16,149500000.0
2009-09-23 10:54:00,85.16,85.175,85.155,85.16,162700000.0
2009-09-23 10:55:00,85.155,85.17,85.15,85.165,159300000.0
2009-09-23 10:56:00,85.165,85.185,85.16,85.18,127300000.0
2009-09-23 10:57:00,85.18,85.18,85.17,85.175,39000000.0
2009-09-23 10:58:00,85.17,85.195,85.16,85.165,268200000.0
2009-09-23 10:59:00,85.165,85.175,85.165,85.165,177400000.0
2009-09-23 11:00:00,85.165,85.2,85.155,85.19,259200000.0
2009-09-23 11:01:00,85.19,85.19,85.155,85.165,311799999.0
2009-09-23 11:02:00,85.165,85.18,85.155,85.155,237600000.0
2009-09-23 11:03:00,85.15,85.16,85.145,85.15,269800000.0
2009-09-23 11:04:00,85.15,85.17,85.15,85.155,385200000.0
2009-09-23 11:05:00,85.155,85.155,85.145,85.15,264500000.0
2009-09-23 11:06:00,85.155,85.175,85.155,85.17,120400000.0
2009-09-23 11:07:00,85.175,85.18,85.17,85.17,105200000.0
2009-09-23 11:08:00,85.17,85.19,85.165,85.18,105700000.0
2009-09-23 11:09:00,85.18,85.195,85.165,85.19,131900000.0
2009-09-23 11:10:00,85.19,85.195,85.165,85.17,271600000.0
2009-09-23 11:11:00,85.17,85.17,85.16,85.17,40800000.0
2009-09-23 11:12:00,85.165,85.17,85.16,85.165,53500000.0
2009-09-23 11:13:00,85.17,85.17,85.16,85.165,93300000.0
2009-09-23 11:14:00,85.165,85.18,85.15,85.175,230100000.0
2009-09-23 11:15:00,85.175,85.195,85.17,85.19,164900000.0
2009-09-23 11:16:00,85.19,85.215,85.19,85.2,145300000.0
2009-09-23 11:17:00,85.2,85.2,85.19,85.19,70400000.0
2009-09-23 11:18:00,85.19,85.19,85.185,85.185,77200000.0
2009-09-23 11:19:00,85.185,85.2,85.185,85.19,100600000.0
2009-09-23 11:20:00,85.185,85.185,85.155,85.165,286200000.0
2009-09-23 11:21:00,85.165,85.2,85.16,85.195,322700000.0
2009-09-23 11:22:00,85.195,85.195,85.185,85.19,99900000.0
2009-09-23 11:23:00,85.19,85.21,85.185,85.2,334300000.0
2009-09-23 11:24:00,85.205,85.225,85.2,85.22,242900000.0
2009-09-23 11:25:00,85.225,85.23,85.205,85.205,143100000.0
2009-09-23 11:26:00,85.205,85.21,85.2,85.2,181100000.0
2009-09-23 11:27:00,85.2,85.205,85.2,85.2,43900000.0
2009-09-23 11:28:00,85.2,85.205,85.195,85.2,209000000.0
2009-09-23 11:29:00,85.2,85.2,85.175,85.18,159900000.0
2009-09-23 11:30:00,85.175,85.185,85.155,85.16,286700000.0
2009-09-23 11:31:00,85.16,85.165,85.145,85.145,156200000.0
2009-09-23 11:32:00,85.145,85.155,85.13,85.135,170500000.0
2009-09-23 11:33:00,85.135,85.145,85.13,85.145,221700000.0
2009-09-23 11:34:00,85.145,85.155,85.135,85.135,443300000.0
2009-09-23 11:35:00,85.13,85.145,85.13,85.135,44300000.0
2009-09-23 11:36:00,85.135,85.145,85.135,85.145,143700000.0
2009-09-23 11:37:00,85.145,85.16,85.14,85.15,220600000.0
2009-09-23 11:38:00,85.15,85.165,85.15,85.16,117700000.0
2009-09-23 11:39:00,85.16,85.18,85.16,85.175,358199999.0
2009-09-23 11:40:00,85.175,85.2,85.175,85.2,97500000.0
2009-09-23 11:41:00,85.195,85.2,85.185,85.185,26400000.0
2009-09-23 11:42:00,85.18,85.195,85.18,85.195,228900000.0
2009-09-23 11:43:00,85.195,85.195,85.185,85.19,197900000.0
2009-09-23 11:44:00,85.19,85.2,85.185,85.19,515400000.0
2009-09-23 11:45:00,85.185,85.19,85.175,85.175,276100000.0
2009-09-23 11:46:00,85.175,85.18,85.175,85.18,137700000.0
2009-09-23 11:47:00,85.175,85.18,85.175,85.175,87600000.0
2009-09-23 11:48:00,85.175,85.18,85.165,85.165,91200000.0
2009-09-23 11:49:00,85.165,85.165,85.135,85.135,104400000.0
2009-09-23 11:50:00,85.145,85.165,85.135,85.155,401200000.0
2009-09-23 11:51:00,85.155,85.16,85.145,85.155,258700000.0
2009-09-23 11:52:00,85.155,85.19,85.155,85.19,340100000.0
2009-09-23 11:53:00,85.195,85.2,85.185,85.185,219900000.0
2009-09-23 11:54:00,85.185,85.195,85.145,85.165,482100000.0
2009-09-23 11:55:00,85.165,85.17,85.155,85.165,517199998.0
2009-09-23 11:56:00,85.165,85.19,85.16,85.185,144100000.0
2009-09-23 11:57:00,85.185,85.205,85.185,85.205,560400000.0
2009-09-23 11:58:00,85.2,85.21,85.2,85.2,213700000.0
2009-09-23 11:59:00,85.2,85.215,85.195,85.205,656400000.0
2009-09-23 12:00:00,85.205,85.21,85.205,85.205,502200000.0
2009-09-23 12:01:00,85.205,85.235,85.2,85.225,290200000.0
2009-09-23 12:02:00,85.225,85.235,85.225,85.225,141700000.0
2009-09-23 12:03:00,85.23,85.25,85.225,85.25,163700000.0
2009-09-23 12:04:00,85.25,85.25,85.215,85.225,208900000.0
2009-09-23 12:05:00,85.23,85.235,85.22,85.225,173500000.0
2009-09-23 12:06:00,85.225,85.225,85.22,85.22,119200000.0
2009-09-23 12:07:00,85.22,85.225,85.2,85.205,134600000.0
2009-09-23 12:08:00,85.205,85.25,85.205,85.24,258900000.0
2009-09-23 12:09:00,85.245,85.28,85.245,85.28,259900000.0
2009-09-23 12:10:00,85.28,85.29,85.265,85.285,280800000.0
2009-09-23 12:11:00,85.285,85.285,85.27,85.28,120500000.0
2009-09-23 12:12:00,85.28,85.295,85.28,85.29,92500000.0
2009-09-23 12:13:00,85.29,85.29,85.285,85.285,25000000.0
2009-09-23 12:14:00,85.285,85.295,85.28,85.285,164600000.0
2009-09-23 12:15:00,85.285,85.29,85.25,85.265,175700000.0
2009-09-23 12:16:00,85.27,85.27,85.25,85.255,342600000.0
2009-09-23 12:17:00,85.26,85.285,85.235,85.285,203000000.0
2009-09-23 12:18:00,85.29,85.295,85.285,85.285,92900000.0
2009-09-23 12:19:00,85.29,85.29,85.275,85.275,92100000.0
2009-09-23 12:20:00,85.275,85.39,85.27,85.385,521500000.0
2009-09-23 12:21:00,85.385,85.385,85.36,85.36,276300000.0
2009-09-23 12:22:00,85.36,85.365,85.355,85.365,110000000.0
2009-09-23 12:23:00,85.365,85.445,85.365,85.435,357700000.0
2009-09-23 12:24:00,85.435,85.445,85.385,85.385,542900000.0
2009-09-23 12:25:00,85.385,85.4,85.38,85.38,378300000.0
2009-09-23 12:26:00,85.375,85.385,85.36,85.375,309200000.0
2009-09-23 12:27:00,85.37,85.385,85.36,85.38,433800000.0
2009-09-23 12:28:00,85.385,85.385,85.36,85.37,378300000.0
2009-09-23 12:29:00,85.37,85.375,85.345,85.345,87300000.0
2009-09-23 12:30:00,85.345,85.395,85.345,85.385,448100000.0
2009-09-23 12:31:00,85.385,85.39,85.375,85.38,209700000.0
2009-09-23 12:32:00,85.38,85.415,85.38,85.41,299900000.0
2009-09-23 12:33:00,85.41,85.43,85.41,85.43,239500000.0
2009-09-23 12:34:00,85.435,85.435,85.425,85.43,112700000.0
2009-09-23 12:35:00,85.43,85.435,85.425,85.425,104100000.0
2009-09-23 12:36:00,85.425,85.44,85.425,85.44,113100000.0
2009-09-23 12:37:00,85.44,85.445,85.425,85.425,226700000.0
2009-09-23 12:38:00,85.43,85.43,85.395,85.405,422700000.0
2009-09-23 12:39:00,85.405,85.42,85.39,85.42,465500000.0
2009-09-23 12:40:00,85.42,85.435,85.4,85.425,301300000.0
2009-09-23 12:41:00,85.42,85.455,85.42,85.445,180900000.0
2009-09-23 12:42:00,85.44,85.455,85.44,85.45,157100000.0
2009-09-23 12:43:00,85.45,85.545,85.44,85.53,504900000.0
2009-09-23 12:44:00,85.53,85.545,85.505,85.505,450300000.0
2009-09-23 12:45:00,85.505,85.51,85.485,85.51,394700000.0
2009-09-23 12:46:00,85.51,85.56,85.51,85.55,493500000.0
2009-09-23 12:47:00,85.545,85.555,85.54,85.55,166600000.0
2009-09-23 12:48:00,85.55,85.585,85.535,85.585,168900000.0
2009-09-23 12:49:00,85.58,85.595,85.575,85.58,44800000.0
2009-09-23 12:50:00,85.57,85.59,85.565,85.585,64000000.0
2009-09-23 12:51:00,85.57,85.59,85.57,85.585,80300000.0
2009-09-23 12:52:00,85.585,85.605,85.585,85.605,84000000.0
2009-09-23 12:53:00,85.605,85.61,85.59,85.59,70300000.0
2009-09-23 12:54:00,85.59,85.605,85.58,85.59,138600000.0
2009-09-23 12:55:00,85.59,85.605,85.565,85.575,207100000.0
2009-09-23 12:56:00,85.575,85.575,85.56,85.56,173400000.0
2009-09-23 12:57:00,85.555,85.555,85.525,85.525,257100000.0
2009-09-23 12:58:00,85.525,85.53,85.495,85.515,409800000.0
2009-09-23 12:59:00,85.52,85.535,85.51,85.51,330900000.0
2009-09-23 13:00:00,85.505,85.525,85.495,85.525,312700000.0
2009-09-23 13:01:00,85.525,85.55,85.525,85.53,256900000.0
2009-09-23 13:02:00,85.53,85.545,85.525,85.545,344900000.0
2009-09-23 13:03:00,85.545,85.57,85.535,85.545,373300000.0
2009-09-23 13:04:00,85.55,85.555,85.54,85.55,232500000.0
2009-09-23 13:05:00,85.55,85.555,85.53,85.53,200400000.0
2009-09-23 13:06:00,85.53,85.545,85.5,85.5,421100000.0
2009-09-23 13:07:00,85.5,85.515,85.495,85.515,448000000.0
2009-09-23 13:08:00,85.515,85.515,85.495,85.5,238200000.0
2009-09-23 13:09:00,85.5,85.5,85.465,85.465,395500000.0
2009-09-23 13:10:00,85.46,85.475,85.455,85.47,659300000.0
2009-09-23 13:11:00,85.47,85.49,85.47,85.48,356500000.0
2009-09-23 13:12:00,85.48,85.485,85.48,85.485,80800000.0
2009-09-23 13:13:00,85.485,85.495,85.485,85.49,228100000.0
2009-09-23 13:14:00,85.495,85.505,85.475,85.485,459900000.0
2009-09-23 13:15:00,85.485,85.5,85.485,85.49,291000000.0
2009-09-23 13:16:00,85.495,85.5,85.475,85.48,190700000.0
2009-09-23 13:17:00,85.48,85.48,85.46,85.465,140900000.0
2009-09-23 13:18:00,85.465,85.47,85.46,85.46,214800000.0
2009-09-23 13:19:00,85.46,85.47,85.46,85.46,110000000.0
2009-09-23 13:20:00,85.46,85.46,85.44,85.445,169400000.0
2009-09-23 13:21:00,85.445,85.455,85.44,85.44,105000000.0
2009-09-23 13:22:00,85.445,85.46,85.405,85.41,442200000.0
2009-09-23 13:23:00,85.4,85.425,85.38,85.39,427900000.0
2009-09-23 13:24:00,85.39,85.415,85.345,85.38,438200000.0
2009-09-23 13:25:00,85.38,85.39,85.35,85.35,312000000.0
2009-09-23 13:26:00,85.35,85.38,85.345,85.38,291000000.0
2009-09-23 13:27:00,85.385,85.395,85.355,85.355,93000000.0
2009-09-23 13:28:00,85.36,85.37,85.325,85.345,541500000.0
2009-09-23 13:29:00,85.345,85.37,85.345,85.365,346200000.0
2009-09-23 13:30:00,85.365,85.39,85.36,85.37,438700000.0
2009-09-23 13:31:00,85.37,85.375,85.355,85.36,226700000.0
2009-09-23 13:32:00,85.36,85.37,85.345,85.36,270400000.0
2009-09-23 13:33:00,85.36,85.37,85.35,85.36,296700000.0
2009-09-23 13:34:00,85.365,85.37,85.365,85.365,117800000.0
2009-09-23 13:35:00,85.365,85.365,85.34,85.35,163300000.0
2009-09-23 13:36:00,85.35,85.35,85.31,85.315,542600000.0
2009-09-23 13:37:00,85.315,85.345,85.29,85.33,537700000.0
2009-09-23 13:38:00,85.335,85.365,85.335,85.355,425300000.0
2009-09-23 13:39:00,85.355,85.39,85.355,85.39,309800000.0
2009-09-23 13:40:00,85.39,85.41,85.37,85.375,455600000.0
2009-09-23 13:41:00,85.375,85.385,85.37,85.37,300800001.0
2009-09-23 13:42:00,85.37,85.375,85.36,85.36,185200000.0
2009-09-23 13:43:00,85.355,85.37,85.355,85.36,136600000.0
2009-09-23 13:44:00,85.365,85.385,85.365,85.375,137700000.0
2009-09-23 13:45:00,85.375,85.395,85.375,85.395,292800000.0
2009-09-23 13:46:00,85.395,85.415,85.395,85.41,274400000.0
2009-09-23 13:47:00,85.415,85.415,85.39,85.395,78700000.0
2009-09-23 13:48:00,85.41,85.425,85.39,85.395,283500000.0
2009-09-23 13:49:00,85.4,85.4,85.395,85.395,197500000.0
2009-09-23 13:50:00,85.4,85.4,85.39,85.4,193700000.0
2009-09-23 13:51:00,85.4,85.425,85.395,85.395,309200000.0
2009-09-23 13:52:00,85.395,85.42,85.395,85.415,295400000.0
2009-09-23 13:53:00,85.415,85.415,85.405,85.41,140400000.0
2009-09-23 13:54:00,85.405,85.41,85.39,85.39,139300001.0
2009-09-23 13:55:00,85.4,85.415,85.395,85.4,134900000.0
2009-09-23 13:56:00,85.405,85.405,85.395,85.395,278000000.0
2009-09-23 13:57:00,85.395,85.4,85.365,85.375,160300000.0
2009-09-23 13:58:00,85.38,85.385,85.37,85.385,70200000.0
2009-09-23 13:59:00,85.385,85.39,85.375,85.385,161900000.0
2009-09-23 14:00:00,85.385,85.385,85.365,85.38,245500000.0
2009-09-23 14:01:00,85.38,85.415,85.375,85.415,195400000.0
2009-09-23 14:02:00,85.415,85.45,85.41,85.435,127600000.0
2009-09-23 14:03:00,85.43,85.47,85.425,85.47,95200000.0
2009-09-23 14:04:00,85.47,85.47,85.44,85.445,220600000.0
2009-09-23 14:05:00,85.445,85.45,85.39,85.39,256500000.0
2009-09-23 14:06:00,85.39,85.4,85.38,85.38,190000000.0
2009-09-23 14:07:00,85.38,85.385,85.365,85.37,194900000.0
2009-09-23 14:08:00,85.38,85.385,85.36,85.365,138200000.0
2009-09-23 14:09:00,85.375,85.41,85.33,85.34,317600000.0
2009-09-23 14:10:00,85.345,85.385,85.345,85.365,362900000.0
2009-09-23 14:11:00,85.365,85.395,85.36,85.39,370300000.0
2009-09-23 14:12:00,85.39,85.42,85.385,85.415,257200000.0
2009-09-23 14:13:00,85.42,85.42,85.4,85.41,99200000.0
2009-09-23 14:14:00,85.405,85.42,85.4,85.42,120900000.0
2009-09-23 14:15:00,85.42,85.45,85.42,85.44,529200000.0
2009-09-23 14:16:00,85.44,85.455,85.42,85.45,462200000.0
2009-09-23 14:17:00,85.45,85.465,85.435,85.46,324400000.0
2009-09-23 14:18:00,85.465,85.465,85.445,85.45,296800000.0
2009-09-23 14:19:00,85.45,85.45,85.425,85.425,266800000.0
2009-09-23 14:20:00,85.43,85.43,85.35,85.35,332100000.0
2009-09-23 14:21:00,85.35,85.385,85.35,85.375,393700000.0
2009-09-23 14:22:00,85.37,85.375,85.345,85.365,327700000.0
2009-09-23 14:23:00,85.365,85.385,85.365,85.37,417000000.0
2009-09-23 14:24:00,85.37,85.39,85.33,85.33,354300000.0
2009-09-23 14:25:00,85.325,85.335,85.315,85.335,259400000.0
2009-09-23 14:26:00,85.335,85.37,85.33,85.37,314100000.0
2009-09-23 14:27:00,85.375,85.385,85.35,85.37,615700000.0
2009-09-23 14:28:00,85.37,85.37,85.33,85.34,526899998.0
2009-09-23 14:29:00,85.34,85.355,85.335,85.345,544400000.0
2009-09-23 14:30:00,85.335,85.36,85.33,85.33,410000000.0
2009-09-23 14:31:00,85.335,85.345,85.315,85.315,209400000.0
2009-09-23 14:32:00,85.315,85.34,85.3,85.325,424399999.0
2009-09-23 14:33:00,85.33,85.34,85.32,85.33,293000000.0
2009-09-23 14:34:00,85.335,85.375,85.335,85.355,504400000.0
2009-09-23 14:35:00,85.355,85.37,85.34,85.345,517000000.0
2009-09-23 14:36:00,85.35,85.36,85.345,85.35,326700000.0
2009-09-23 14:37:00,85.35,85.36,85.325,85.335,338400000.0
2009-09-23 14:38:00,85.34,85.34,85.315,85.315,259700000.0
2009-09-23 14:39:00,85.315,85.315,85.27,85.3,562700000.0
2009-09-23 14:40:00,85.3,85.3,85.265,85.275,357400000.0
2009-09-23 14:41:00,85.275,85.295,85.255,85.265,374300000.0
2009-09-23 14:42:00,85.26,85.275,85.26,85.275,389500000.0
2009-09-23 14:43:00,85.275,85.3,85.265,85.295,367600000.0
2009-09-23 14:44:00,85.295,85.33,85.295,85.305,409700000.0
2009-09-23 14:45:00,85.31,85.34,85.31,85.335,275100000.0
2009-09-23 14:46:00,85.335,85.375,85.335,85.375,363200000.0
2009-09-23 14:47:00,85.38,85.385,85.365,85.385,65600000.0
2009-09-23 14:48:00,85.375,85.375,85.305,85.31,534000000.0
2009-09-23 14:49:00,85.31,85.31,85.295,85.3,300400000.0
2009-09-23 14:50:00,85.3,85.325,85.3,85.305,269800000.0
2009-09-23 14:51:00,85.31,85.31,85.305,85.305,208400000.0
2009-09-23 14:52:00,85.305,85.35,85.305,85.335,401500000.0
2009-09-23 14:53:00,85.335,85.34,85.32,85.325,279300000.0
2009-09-23 14:54:00,85.325,85.335,85.305,85.315,489700000.0
2009-09-23 14:55:00,85.315,85.335,85.305,85.33,510800000.0
2009-09-23 14:56:00,85.33,85.345,85.315,85.32,524900000.0
2009-09-23 14:57:00,85.32,85.33,85.305,85.33,338300000.0
2009-09-23 14:58:00,85.33,85.34,85.325,85.33,312600000.0
2009-09-23 14:59:00,85.325,85.33,85.265,85.265,530000000.0
2009-09-23 15:00:00,85.265,85.28,85.255,85.27,388700000.0
2009-09-23 15:01:00,85.27,85.27,85.23,85.24,349900000.0
2009-09-23 15:02:00,85.24,85.27,85.235,85.265,306700000.0
2009-09-23 15:03:00,85.265,85.295,85.245,85.295,163100000.0
2009-09-23 15:04:00,85.3,85.305,85.285,85.3,297800000.0
2009-09-23 15:05:00,85.3,85.3,85.26,85.265,191600000.0
2009-09-23 15:06:00,85.265,85.28,85.255,85.27,248300000.0
2009-09-23 15:07:00,85.27,85.29,85.265,85.29,357400000.0
2009-09-23 15:08:00,85.29,85.3,85.285,85.285,408100000.0
2009-09-23 15:09:00,85.285,85.305,85.285,85.29,184700000.0
2009-09-23 15:10:00,85.29,85.3,85.27,85.29,451400000.0
2009-09-23 15:11:00,85.29,85.335,85.275,85.3,531600000.0
2009-09-23 15:12:00,85.31,85.31,85.285,85.295,674200000.0
2009-09-23 15:13:00,85.29,85.325,85.29,85.305,643400000.0
2009-09-23 15:14:00,85.305,85.355,85.305,85.34,281200000.0
2009-09-23 15:15:00,85.34,85.34,85.315,85.32,469800000.0
2009-09-23 15:16:00,85.325,85.325,85.275,85.285,600300000.0
2009-09-23 15:17:00,85.285,85.295,85.265,85.27,406000000.0
2009-09-23 15:18:00,85.27,85.285,85.265,85.275,485900000.0
2009-09-23 15:19:00,85.275,85.275,85.26,85.27,381600000.0
2009-09-23 15:20:00,85.27,85.29,85.255,85.275,547400000.0
2009-09-23 15:21:00,85.275,85.28,85.265,85.28,415500000.0
2009-09-23 15:22:00,85.28,85.315,85.28,85.315,263900000.0
2009-09-23 15:23:00,85.32,85.32,85.285,85.285,460700000.0
2009-09-23 15:24:00,85.28,85.315,85.28,85.31,388100000.0
2009-09-23 15:25:00,85.31,85.31,85.295,85.295,464300000.0
2009-09-23 15:26:00,85.295,85.305,85.265,85.275,590900000.0
2009-09-23 15:27:00,85.275,85.275,85.265,85.265,456400000.0
2009-09-23 15:28:00,85.265,85.29,85.265,85.275,283300000.0
2009-09-23 15:29:00,85.28,85.285,85.255,85.255,361700000.0
2009-09-23 15:30:00,85.255,85.265,85.2,85.215,319200000.0
2009-09-23 15:31:00,85.215,85.24,85.205,85.225,139200000.0
2009-09-23 15:32:00,85.22,85.255,85.205,85.245,85000000.0
2009-09-23 15:33:00,85.24,85.275,85.225,85.255,387400000.0
2009-09-23 15:34:00,85.255,85.255,85.225,85.25,522800000.0
2009-09-23 15:35:00,85.245,85.25,85.22,85.225,490800000.0
2009-09-23 15:36:00,85.225,85.245,85.22,85.24,414800000.0
2009-09-23 15:37:00,85.24,85.295,85.24,85.295,450800000.0
2009-09-23 15:38:00,85.295,85.295,85.245,85.245,592500000.0
2009-09-23 15:39:00,85.245,85.27,85.245,85.26,435100000.0
2009-09-23 15:40:00,85.26,85.265,85.235,85.255,415800000.0
2009-09-23 15:41:00,85.245,85.27,85.235,85.245,719900000.0
2009-09-23 15:42:00,85.245,85.285,85.235,85.275,681300000.0
2009-09-23 15:43:00,85.275,85.325,85.275,85.3,521300000.0
2009-09-23 15:44:00,85.3,85.315,85.26,85.3,472800000.0
2009-09-23 15:45:00,85.3,85.315,85.265,85.28,460100000.0
2009-09-23 15:46:00,85.275,85.31,85.265,85.285,473900000.0
2009-09-23 15:47:00,85.285,85.325,85.285,85.315,372800000.0
2009-09-23 15:48:00,85.315,85.32,85.285,85.285,562500000.0
2009-09-23 15:49:00,85.285,85.31,85.285,85.31,375000000.0
2009-09-23 15:50:00,85.31,85.325,85.295,85.325,450800000.0
2009-09-23 15:51:00,85.325,85.335,85.29,85.31,420600000.0
2009-09-23 15:52:00,85.305,85.305,85.265,85.285,382000000.0
2009-09-23 15:53:00,85.285,85.285,85.245,85.27,522700000.0
2009-09-23 15:54:00,85.27,85.275,85.245,85.27,525500000.0
2009-09-23 15:55:00,85.27,85.275,85.245,85.27,574600000.0
2009-09-23 15:56:00,85.275,85.29,85.245,85.265,514700000.0
2009-09-23 15:57:00,85.265,85.345,85.26,85.34,468400000.0
2009-09-23 15:58:00,85.345,85.365,85.305,85.315,383900000.0
2009-09-23 15:59:00,85.315,85.325,85.265,85.265,549500000.0
2009-09-23 16:00:00,85.275,85.3,85.265,85.28,487800000.0
2009-09-23 16:01:00,85.28,85.32,85.255,85.255,370800000.0
2009-09-23 16:02:00,85.26,85.28,85.245,85.245,272300000.0
2009-09-23 16:03:00,85.25,85.305,85.235,85.3,347800000.0
2009-09-23 16:04:00,85.3,85.325,85.28,85.325,419900000.0
2009-09-23 16:05:00,85.325,85.345,85.315,85.335,495199999.0
2009-09-23 16:06:00,85.335,85.355,85.335,85.335,392000000.0
2009-09-23 16:07:00,85.34,85.355,85.315,85.315,538700000.0
2009-09-23 16:08:00,85.315,85.335,85.305,85.315,444300000.0
2009-09-23 16:09:00,85.315,85.335,85.265,85.275,559700000.0
2009-09-23 16:10:00,85.275,85.295,85.265,85.275,321500000.0
2009-09-23 16:11:00,85.275,85.28,85.265,85.275,368600000.0
2009-09-23 16:12:00,85.27,85.28,85.26,85.265,240500000.0
2009-09-23 16:13:00,85.265,85.27,85.255,85.255,312800000.0
2009-09-23 16:14:00,85.265,85.275,85.245,85.275,335300000.0
2009-09-23 16:15:00,85.275,85.275,85.225,85.225,395800000.0
2009-09-23 16:16:00,85.23,85.285,85.23,85.24,642100000.0
2009-09-23 16:17:00,85.245,85.28,85.24,85.275,431300000.0
2009-09-23 16:18:00,85.275,85.33,85.26,85.31,395300000.0
2009-09-23 16:19:00,85.325,85.335,85.305,85.325,479400000.0
2009-09-23 16:20:00,85.325,85.325,85.285,85.285,420100000.0
2009-09-23 16:21:00,85.285,85.285,85.265,85.265,233200000.0
2009-09-23 16:22:00,85.265,85.265,85.245,85.26,322100000.0
2009-09-23 16:23:00,85.26,85.285,85.26,85.26,138000000.0
2009-09-23 16:24:00,85.26,85.275,85.245,85.255,333100000.0
2009-09-23 16:25:00,85.255,85.285,85.255,85.265,324600000.0
2009-09-23 16:26:00,85.265,85.27,85.25,85.255,276500000.0
2009-09-23 16:27:00,85.255,85.275,85.25,85.265,404799999.0
2009-09-23 16:28:00,85.265,85.305,85.265,85.275,338400000.0
2009-09-23 16:29:00,85.275,85.275,85.25,85.275,312700000.0
2009-09-23 16:30:00,85.275,85.275,85.135,85.16,748800000.0
2009-09-23 16:31:00,85.16,85.21,85.145,85.195,509300000.0
2009-09-23 16:32:00,85.195,85.21,85.185,85.19,521200000.0
2009-09-23 16:33:00,85.195,85.24,85.195,85.22,718800000.0
2009-09-23 16:34:00,85.22,85.24,85.185,85.21,701900000.0
2009-09-23 16:35:00,85.215,85.22,85.175,85.195,512100001.0
2009-09-23 16:36:00,85.195,85.195,85.11,85.115,476700000.0
2009-09-23 16:37:00,85.115,85.135,85.1,85.105,798700000.0
2009-09-23 16:38:00,85.105,85.115,85.08,85.1,741700001.0
2009-09-23 16:39:00,85.09,85.12,85.045,85.045,679300000.0
2009-09-23 16:40:00,85.045,85.115,85.045,85.095,273000000.0
2009-09-23 16:41:00,85.095,85.105,85.025,85.035,575200000.0
2009-09-23 16:42:00,85.035,85.065,85.015,85.065,787500000.0
2009-09-23 16:43:00,85.065,85.085,85.025,85.085,697400000.0
2009-09-23 16:44:00,85.09,85.12,85.08,85.105,664500000.0
2009-09-23 16:45:00,85.105,85.11,85.075,85.085,406400000.0
2009-09-23 16:46:00,85.075,85.08,85.055,85.06,331300000.0
2009-09-23 16:47:00,85.065,85.08,85.04,85.075,92000000.0
2009-09-23 16:48:00,85.075,85.075,85.045,85.05,128000000.0
2009-09-23 16:49:00,85.05,85.085,85.03,85.085,430700000.0
2009-09-23 16:50:00,85.085,85.095,85.065,85.095,435400000.0
2009-09-23 16:51:00,85.095,85.12,85.08,85.095,595000000.0
2009-09-23 16:52:00,85.095,85.14,85.095,85.14,434700000.0
2009-09-23 16:53:00,85.14,85.195,85.135,85.195,323600000.0
2009-09-23 16:54:00,85.195,85.215,85.145,85.21,591400000.0
2009-09-23 16:55:00,85.21,85.25,85.2,85.23,814200000.0
2009-09-23 16:56:00,85.23,85.24,85.195,85.195,579900000.0
2009-09-23 16:57:00,85.195,85.24,85.185,85.235,425800000.0
2009-09-23 16:58:00,85.235,85.26,85.23,85.26,504300000.0
2009-09-23 16:59:00,85.26,85.265,85.11,85.125,707800000.0
2009-09-23 17:00:00,85.15,85.155,85.13,85.135,702200000.0
2009-09-23 17:01:00,85.135,85.15,85.115,85.15,479500000.0
2009-09-23 17:02:00,85.15,85.155,85.1,85.125,356300000.0
2009-09-23 17:03:00,85.125,85.15,85.115,85.145,470200000.0
2009-09-23 17:04:00,85.145,85.145,85.1,85.11,315300000.0
2009-09-23 17:05:00,85.11,85.12,85.08,85.1,431100000.0
2009-09-23 17:06:00,85.1,85.13,85.09,85.13,442200000.0
2009-09-23 17:07:00,85.13,85.16,85.12,85.155,507800000.0
2009-09-23 17:08:00,85.155,85.17,85.14,85.145,221400000.0
2009-09-23 17:09:00,85.15,85.16,85.115,85.155,358300000.0
2009-09-23 17:10:00,85.155,85.175,85.14,85.155,236300000.0
2009-09-23 17:11:00,85.155,85.155,85.13,85.145,165200000.0
2009-09-23 17:12:00,85.145,85.165,85.12,85.135,141300000.0
2009-09-23 17:13:00,85.135,85.145,85.11,85.125,119000000.0
2009-09-23 17:14:00,85.115,85.145,85.115,85.125,287700000.0
2009-09-23 17:15:00,85.125,85.145,85.105,85.115,186100000.0
2009-09-23 17:16:00,85.115,85.15,85.115,85.135,123600000.0
2009-09-23 17:17:00,85.135,85.135,85.095,85.125,127600000.0
2009-09-23 17:18:00,85.125,85.15,85.125,85.145,81200000.0
2009-09-23 17:19:00,85.145,85.155,85.11,85.12,296300000.0
2009-09-23 17:20:00,85.12,85.155,85.12,85.15,213600000.0
2009-09-23 17:21:00,85.155,85.19,85.15,85.165,177000000.0
2009-09-23 17:22:00,85.165,85.21,85.155,85.195,314200000.0
2009-09-23 17:23:00,85.195,85.195,85.175,85.185,661700000.0
2009-09-23 17:24:00,85.185,85.215,85.18,85.215,369300000.0
2009-09-23 17:25:00,85.215,85.225,85.195,85.22,540100000.0
2009-09-23 17:26:00,85.225,85.245,85.22,85.245,175300000.0
2009-09-23 17:27:00,85.245,85.25,85.205,85.25,548500000.0
2009-09-23 17:28:00,85.25,85.27,85.225,85.235,499000000.0
2009-09-23 17:29:00,85.23,85.25,85.22,85.25,397600000.0
2009-09-23 17:30:00,85.25,85.27,85.235,85.235,462600000.0
2009-09-23 17:31:00,85.235,85.275,85.235,85.265,430700000.0
2009-09-23 17:32:00,85.265,85.28,85.245,85.265,561500000.0
2009-09-23 17:33:00,85.265,85.27,85.235,85.24,310500000.0
2009-09-23 17:34:00,85.24,85.26,85.235,85.235,295100000.0
2009-09-23 17:35:00,85.235,85.255,85.23,85.255,465700000.0
2009-09-23 17:36:00,85.265,85.27,85.255,85.27,382200000.0
2009-09-23 17:37:00,85.27,85.29,85.26,85.265,535700001.0
2009-09-23 17:38:00,85.265,85.275,85.255,85.265,459700000.0
2009-09-23 17:39:00,85.265,85.285,85.265,85.275,329000000.0
2009-09-23 17:40:00,85.275,85.315,85.26,85.26,666600002.0
2009-09-23 17:41:00,85.26,85.29,85.26,85.29,710400000.0
2009-09-23 17:42:00,85.29,85.33,85.27,85.32,457800000.0
2009-09-23 17:43:00,85.315,85.355,85.305,85.33,566100000.0
2009-09-23 17:44:00,85.33,85.335,85.3,85.33,424500001.0
2009-09-23 17:45:00,85.335,85.34,85.265,85.265,528200000.0
2009-09-23 17:46:00,85.27,85.295,85.265,85.265,584300000.0
2009-09-23 17:47:00,85.265,85.265,85.205,85.22,394200000.0
2009-09-23 17:48:00,85.22,85.275,85.22,85.26,637100001.0
2009-09-23 17:49:00,85.26,85.265,85.225,85.235,719500000.0
2009-09-23 17:50:00,85.24,85.26,85.23,85.24,394900000.0
2009-09-23 17:51:00,85.235,85.255,85.215,85.235,351400000.0
2009-09-23 17:52:00,85.235,85.26,85.235,85.24,325800000.0
2009-09-23 17:53:00,85.235,85.25,85.22,85.235,346400000.0
2009-09-23 17:54:00,85.23,85.265,85.225,85.26,277700000.0
2009-09-23 17:55:00,85.26,85.27,85.24,85.24,523400000.0
2009-09-23 17:56:00,85.24,85.245,85.195,85.205,425500000.0
2009-09-23 17:57:00,85.2,85.225,85.185,85.2,333800000.0
2009-09-23 17:58:00,85.2,85.24,85.2,85.23,623600000.0
2009-09-23 17:59:00,85.23,85.29,85.23,85.285,297100000.0
2009-09-23 18:00:00,85.285,85.29,85.275,85.285,116100000.0
2009-09-23 18:01:00,85.285,85.31,85.285,85.295,541900000.0
2009-09-23 18:02:00,85.29,85.335,85.285,85.33,672900000.0
2009-09-23 18:03:00,85.33,85.39,85.315,85.355,629700000.0
2009-09-23 18:04:00,85.355,85.355,85.335,85.345,314200000.0
2009-09-23 18:05:00,85.34,85.345,85.31,85.325,362100000.0
2009-09-23 18:06:00,85.325,85.35,85.315,85.34,311300000.0
2009-09-23 18:07:00,85.34,85.34,85.32,85.325,218500000.0
2009-09-23 18:08:00,85.32,85.32,85.315,85.315,184700000.0
2009-09-23 18:09:00,85.31,85.31,85.29,85.29,157400000.0
2009-09-23 18:10:00,85.29,85.305,85.235,85.26,342500000.0
2009-09-23 18:11:00,85.265,85.275,85.225,85.23,339300000.0
2009-09-23 18:12:00,85.23,85.24,85.23,85.235,130900000.0
2009-09-23 18:13:00,85.23,85.275,85.23,85.27,364800000.0
2009-09-23 18:14:00,85.275,85.275,85.26,85.265,156100000.0
2009-09-23 18:15:00,85.265,85.31,85.265,85.295,249400000.0
2009-09-23 18:16:00,85.295,85.315,85.29,85.3,128000000.0
2009-09-23 18:17:00,85.3,85.3,85.275,85.29,271500000.0
2009-09-23 18:18:00,85.285,85.295,85.28,85.29,198000000.0
2009-09-23 18:19:00,85.295,85.33,85.29,85.295,432100000.0
2009-09-23 18:20:00,85.3,85.315,85.3,85.3,60000000.0
2009-09-23 18:21:00,85.3,85.315,85.295,85.3,119200000.0
2009-09-23 18:22:00,85.3,85.31,85.3,85.31,49600000.0
2009-09-23 18:23:00,85.31,85.31,85.285,85.285,189100000.0
2009-09-23 18:24:00,85.285,85.3,85.275,85.28,172200000.0
2009-09-23 18:25:00,85.285,85.295,85.275,85.295,113000000.0
2009-09-23 18:26:00,85.295,85.295,85.285,85.285,371000000.0
2009-09-23 18:27:00,85.285,85.3,85.285,85.295,250500000.0
2009-09-23 18:28:00,85.295,85.295,85.285,85.29,150000000.0
2009-09-23 18:29:00,85.29,85.295,85.285,85.295,147900000.0
2009-09-23 18:30:00,85.295,85.315,85.295,85.315,155700000.0
2009-09-23 18:31:00,85.315,85.33,85.315,85.315,297300000.0
2009-09-23 18:32:00,85.315,85.385,85.315,85.37,142400000.0
2009-09-23 18:33:00,85.37,85.395,85.365,85.38,45600000.0
2009-09-23 18:34:00,85.375,85.38,85.325,85.33,95400000.0
2009-09-23 18:35:00,85.34,85.365,85.34,85.355,139600000.0
2009-09-23 18:36:00,85.355,85.365,85.345,85.35,80700000.0
2009-09-23 18:37:00,85.34,85.34,85.34,85.34,5000000.0
2009-09-23 18:38:00,85.34,85.34,85.325,85.325,44900000.0
2009-09-23 18:39:00,85.33,85.36,85.33,85.35,88000000.0
2009-09-23 18:40:00,85.35,85.355,85.33,85.335,143900000.0
2009-09-23 18:41:00,85.34,85.36,85.34,85.35,77000000.0
2009-09-23 18:42:00,85.35,85.355,85.35,85.35,59000000.0
2009-09-23 18:43:00,85.35,85.365,85.34,85.365,93800000.0
2009-09-23 18:44:00,85.365,85.365,85.325,85.33,133500000.0
2009-09-23 18:45:00,85.33,85.345,85.33,85.345,51700000.0
2009-09-23 18:46:00,85.345,85.36,85.34,85.35,120600000.0
2009-09-23 18:47:00,85.35,85.35,85.345,85.345,125200000.0
2009-09-23 18:48:00,85.345,85.345,85.335,85.345,78000000.0
2009-09-23 18:49:00,85.345,85.36,85.345,85.345,98000000.0
2009-09-23 18:50:00,85.345,85.345,85.32,85.325,34400000.0
2009-09-23 18:51:00,85.33,85.345,85.32,85.335,135100000.0
2009-09-23 18:52:00,85.335,85.34,85.315,85.315,159300000.0
2009-09-23 18:53:00,85.315,85.33,85.305,85.305,147300000.0
2009-09-23 18:54:00,85.305,85.305,85.275,85.295,176100000.0
2009-09-23 18:55:00,85.295,85.305,85.285,85.3,112700000.0
2009-09-23 18:56:00,85.305,85.305,85.295,85.305,97600000.0
2009-09-23 18:57:00,85.305,85.305,85.275,85.28,175400000.0
2009-09-23 18:58:00,85.28,85.315,85.28,85.315,172300000.0
2009-09-23 18:59:00,85.315,85.34,85.3,85.305,92700000.0
2009-09-23 19:00:00,85.31,85.315,85.295,85.31,118100000.0
2009-09-23 19:01:00,85.305,85.32,85.29,85.32,309700000.0
2009-09-23 19:02:00,85.32,85.35,85.32,85.34,356600000.0
2009-09-23 19:03:00,85.34,85.345,85.325,85.33,40200000.0
2009-09-23 19:04:00,85.35,85.365,85.34,85.34,230400000.0
2009-09-23 19:05:00,85.335,85.375,85.335,85.355,208100000.0
2009-09-23 19:06:00,85.35,85.385,85.34,85.355,167200000.0
2009-09-23 19:07:00,85.355,85.375,85.355,85.365,259200000.0
2009-09-23 19:08:00,85.37,85.375,85.32,85.325,176200000.0
2009-09-23 19:09:00,85.325,85.35,85.325,85.345,64200000.0
2009-09-23 19:10:00,85.34,85.36,85.335,85.335,216899999.0
2009-09-23 19:11:00,85.335,85.345,85.315,85.345,88200000.0
2009-09-23 19:12:00,85.345,85.36,85.345,85.35,31900000.0
2009-09-23 19:13:00,85.355,85.355,85.325,85.33,66800000.0
2009-09-23 19:14:00,85.33,85.34,85.325,85.34,68700000.0
2009-09-23 19:15:00,85.34,85.35,85.335,85.34,57500000.0
2009-09-23 19:16:00,85.34,85.38,85.335,85.355,163800000.0
2009-09-23 19:17:00,85.355,85.355,85.325,85.335,86200000.0
2009-09-23 19:18:00,85.34,85.375,85.34,85.37,98200000.0
2009-09-23 19:19:00,85.375,85.375,85.36,85.37,50000000.0
2009-09-23 19:20:00,85.375,85.375,85.36,85.375,75300000.0
2009-09-23 19:21:00,85.375,85.375,85.355,85.365,84500000.0
2009-09-23 19:22:00,85.37,85.39,85.365,85.38,188000000.0
2009-09-23 19:23:00,85.375,85.39,85.345,85.36,143500000.0
2009-09-23 19:24:00,85.36,85.38,85.335,85.38,83200000.0
2009-09-23 19:25:00,85.38,85.39,85.375,85.375,79500000.0
2009-09-23 19:26:00,85.375,85.39,85.375,85.39,48400000.0
2009-09-23 19:27:00,85.39,85.405,85.385,85.395,169400000.0
2009-09-23 19:28:00,85.395,85.425,85.39,85.415,134700000.0
2009-09-23 19:29:00,85.415,85.415,85.395,85.405,160900000.0
2009-09-23 19:30:00,85.4,85.425,85.4,85.41,68200000.0
2009-09-23 19:31:00,85.415,85.415,85.405,85.415,269500000.0
2009-09-23 19:32:00,85.42,85.43,85.41,85.425,321700000.0
2009-09-23 19:33:00,85.425,85.425,85.415,85.415,39000000.0
2009-09-23 19:34:00,85.415,85.415,85.335,85.335,300100000.0
2009-09-23 19:35:00,85.33,85.375,85.33,85.355,320900000.0
2009-09-23 19:36:00,85.355,85.365,85.345,85.355,327100000.0
2009-09-23 19:37:00,85.355,85.365,85.34,85.345,353400000.0
2009-09-23 19:38:00,85.345,85.345,85.335,85.335,142400000.0
2009-09-23 19:39:00,85.335,85.335,85.335,85.335,36700000.0
2009-09-23 19:40:00,85.34,85.355,85.34,85.345,250400000.0
2009-09-23 19:41:00,85.345,85.375,85.345,85.36,255600000.0
2009-09-23 19:42:00,85.36,85.405,85.36,85.405,167500000.0
2009-09-23 19:43:00,85.405,85.405,85.375,85.375,265900000.0
2009-09-23 19:44:00,85.375,85.375,85.365,85.365,190800000.0
2009-09-23 19:45:00,85.37,85.385,85.365,85.38,293400000.0
2009-09-23 19:46:00,85.38,85.38,85.355,85.365,257800000.0
2009-09-23 19:47:00,85.36,85.36,85.315,85.325,185200000.0
2009-09-23 19:48:00,85.325,85.365,85.32,85.345,367800000.0
2009-09-23 19:49:00,85.345,85.355,85.335,85.35,305500000.0
2009-09-23 19:50:00,85.355,85.36,85.345,85.36,407100001.0
2009-09-23 19:51:00,85.36,85.375,85.355,85.375,180100000.0
2009-09-23 19:52:00,85.37,85.375,85.305,85.305,393100000.0
2009-09-23 19:53:00,85.305,85.325,85.3,85.3,177500000.0
2009-09-23 19:54:00,85.315,85.355,85.3,85.355,54400000.0
2009-09-23 19:55:00,85.355,85.355,85.325,85.33,209700000.0
2009-09-23 19:56:00,85.33,85.34,85.32,85.335,290900000.0
2009-09-23 19:57:00,85.335,85.335,85.31,85.325,64000000.0
2009-09-23 19:58:00,85.325,85.325,85.285,85.29,182400000.0
2009-09-23 19:59:00,85.29,85.325,85.285,85.325,128600000.0
2009-09-23 20:00:00,85.32,85.345,85.32,85.34,197500000.0
2009-09-23 20:01:00,85.34,85.355,85.34,85.345,130800000.0
2009-09-23 20:02:00,85.345,85.355,85.335,85.35,75000000.0
2009-09-23 20:03:00,85.35,85.38,85.35,85.38,57500000.0
2009-09-23 20:04:00,85.38,85.405,85.375,85.385,138000000.0
2009-09-23 20:05:00,85.38,85.43,85.375,85.42,152500000.0
2009-09-23 20:06:00,85.415,85.43,85.41,85.42,120100000.0
2009-09-23 20:07:00,85.42,85.42,85.37,85.38,155800000.0
2009-09-23 20:08:00,85.38,85.395,85.365,85.38,205600000.0
2009-09-23 20:09:00,85.38,85.395,85.355,85.39,257800000.0
2009-09-23 20:10:00,85.385,85.445,85.35,85.435,477900000.0
2009-09-23 20:11:00,85.425,85.425,85.4,85.415,256800000.0
2009-09-23 20:12:00,85.415,85.455,85.405,85.455,284900000.0
2009-09-23 20:13:00,85.455,85.51,85.435,85.465,241400000.0
2009-09-23 20:14:00,85.465,85.475,85.395,85.425,180500000.0
2009-09-23 20:15:00,85.39,85.435,85.335,85.385,50000000.0
2009-09-23 20:16:00,85.385,85.385,85.24,85.27,50200000.0
2009-09-23 20:17:00,85.28,85.335,85.1,85.12,304700000.0
2009-09-23 20:18:00,85.1,85.225,85.095,85.205,346800000.0
2009-09-23 20:19:00,85.22,85.31,85.215,85.3,432900000.0
2009-09-23 20:20:00,85.315,85.325,85.165,85.19,488500000.0
2009-09-23 20:21:00,85.195,85.205,85.115,85.135,549000000.0
2009-09-23 20:22:00,85.14,85.245,85.135,85.235,565100000.0
2009-09-23 20:23:00,85.235,85.235,85.045,85.125,556300000.0
2009-09-23 20:24:00,85.125,85.22,85.115,85.185,512200000.0
2009-09-23 20:25:00,85.185,85.26,85.14,85.245,474200000.0
2009-09-23 20:26:00,85.245,85.275,85.215,85.26,376000000.0
2009-09-23 20:27:00,85.26,85.295,85.245,85.245,476200000.0
2009-09-23 20:28:00,85.245,85.28,85.215,85.245,288100000.0
2009-09-23 20:29:00,85.24,85.245,85.185,85.235,206600000.0
2009-09-23 20:30:00,85.23,85.24,85.18,85.185,476300000.0
2009-09-23 20:31:00,85.185,85.205,85.155,85.195,580400000.0
2009-09-23 20:32:00,85.195,85.205,85.155,85.165,520800000.0
2009-09-23 20:33:00,85.155,85.185,85.135,85.135,477100000.0
2009-09-23 20:34:00,85.135,85.205,85.1,85.185,428700000.0
2009-09-23 20:35:00,85.185,85.21,85.17,85.195,298600000.0
2009-09-23 20:36:00,85.205,85.22,85.185,85.205,532300000.0
2009-09-23 20:37:00,85.2,85.21,85.175,85.2,272700000.0
2009-09-23 20:38:00,85.195,85.255,85.195,85.205,387700000.0
2009-09-23 20:39:00,85.21,85.235,85.205,85.205,434100000.0
2009-09-23 20:40:00,85.205,85.22,85.185,85.205,360000000.0
2009-09-23 20:41:00,85.205,85.215,85.185,85.195,295900000.0
2009-09-23 20:42:00,85.195,85.255,85.195,85.205,394700000.0
2009-09-23 20:43:00,85.205,85.215,85.175,85.195,366600000.0
2009-09-23 20:44:00,85.195,85.215,85.185,85.195,196100000.0
2009-09-23 20:45:00,85.195,85.215,85.195,85.205,315700000.0
2009-09-23 20:46:00,85.205,85.225,85.185,85.215,335600000.0
2009-09-23 20:47:00,85.225,85.265,85.205,85.24,507200000.0
2009-09-23 20:48:00,85.235,85.235,85.195,85.215,450000000.0
2009-09-23 20:49:00,85.215,85.26,85.215,85.225,274600000.0
2009-09-23 20:50:00,85.225,85.235,85.165,85.195,363800000.0
2009-09-23 20:51:00,85.2,85.25,85.195,85.195,359300000.0
2009-09-23 20:52:00,85.195,85.195,85.17,85.185,344200000.0
2009-09-23 20:53:00,85.185,85.2,85.175,85.175,301300000.0
2009-09-23 20:54:00,85.18,85.2,85.16,85.2,300200000.0
2009-09-23 20:55:00,85.2,85.215,85.185,85.205,458100000.0
2009-09-23 20:56:00,85.205,85.245,85.195,85.215,543000000.0
2009-09-23 20:57:00,85.215,85.245,85.21,85.245,419900000.0
2009-09-23 20:58:00,85.245,85.295,85.22,85.275,566900000.0
2009-09-23 20:59:00,85.265,85.28,85.22,85.23,319600000.0
2009-09-23 21:00:00,85.225,85.25,85.2,85.225,176200000.0
2009-09-23 21:01:00,85.225,85.265,85.215,85.265,149000000.0
2009-09-23 21:02:00,85.265,85.27,85.185,85.195,377100000.0
2009-09-23 21:03:00,85.195,85.205,85.185,85.205,373700000.0
2009-09-23 21:04:00,85.21,85.22,85.175,85.19,190300000.0
2009-09-23 21:05:00,85.19,85.2,85.135,85.145,137600000.0
2009-09-23 21:06:00,85.135,85.165,85.11,85.165,304600000.0
2009-09-23 21:07:00,85.16,85.17,85.135,85.155,287200000.0
2009-09-23 21:08:00,85.155,85.23,85.155,85.165,450100000.0
2009-09-23 21:09:00,85.155,85.18,85.145,85.18,295600000.0
2009-09-23 21:10:00,85.185,85.185,85.15,85.16,225600000.0
2009-09-23 21:11:00,85.16,85.17,85.055,85.07,354400000.0
2009-09-23 21:12:00,85.065,85.115,85.065,85.105,257800000.0
2009-09-23 21:13:00,85.105,85.165,85.105,85.155,321000000.0
2009-09-23 21:14:00,85.155,85.155,85.125,85.125,422200000.0
2009-09-23 21:15:00,85.125,85.125,85.065,85.075,369900000.0
2009-09-23 21:16:00,85.08,85.11,85.015,85.045,418200000.0
2009-09-23 21:17:00,85.045,85.045,85.025,85.04,254900000.0
2009-09-23 21:18:00,85.04,85.065,85.04,85.065,326400000.0
2009-09-23 21:19:00,85.065,85.065,85.035,85.035,261000000.0
2009-09-23 21:20:00,85.035,85.04,85.015,85.025,271700000.0
2009-09-23 21:21:00,85.025,85.04,84.96,84.985,342100000.0
2009-09-23 21:22:00,84.995,85.005,84.96,84.96,266000000.0
2009-09-23 21:23:00,84.965,84.985,84.945,84.98,387000000.0
2009-09-23 21:24:00,84.985,85.05,84.98,85.03,244100000.0
2009-09-23 21:25:00,85.025,85.03,84.995,85.0,152200000.0
2009-09-23 21:26:00,85.0,85.025,85.0,85.025,193700000.0
2009-09-23 21:27:00,85.015,85.04,84.985,84.985,150100000.0
2009-09-23 21:28:00,84.985,85.0,84.935,84.98,271000000.0
2009-09-23 21:29:00,84.985,84.995,84.945,84.965,326800000.0
2009-09-23 21:30:00,84.965,84.965,84.91,84.91,330000000.0
2009-09-23 21:31:00,84.905,84.945,84.895,84.92,463100000.0
2009-09-23 21:32:00,84.92,84.93,84.905,84.92,426600000.0
2009-09-23 21:33:00,84.925,84.98,84.925,84.95,330700000.0
2009-09-23 21:34:00,84.945,85.045,84.945,85.045,472000000.0
2009-09-23 21:35:00,85.045,85.06,85.015,85.035,360800000.0
2009-09-23 21:36:00,85.035,85.05,85.02,85.02,337000000.0
2009-09-23 21:37:00,85.02,85.02,85.015,85.015,302200000.0
2009-09-23 21:38:00,85.015,85.02,84.965,84.975,165100000.0
2009-09-23 21:39:00,84.975,85.015,84.955,84.965,205900000.0
2009-09-23 21:40:00,84.965,84.985,84.965,84.965,306100000.0
2009-09-23 21:41:00,84.97,84.985,84.955,84.965,273000000.0
2009-09-23 21:42:00,84.965,84.965,84.945,84.945,292800000.0
2009-09-23 21:43:00,84.95,84.99,84.95,84.975,204000000.0
2009-09-23 21:44:00,84.975,84.985,84.975,84.975,225700000.0
2009-09-23 21:45:00,84.975,84.975,84.945,84.95,212200000.0
2009-09-23 21:46:00,84.95,84.96,84.945,84.945,265500000.0
2009-09-23 21:47:00,84.945,84.975,84.94,84.975,235000000.0
2009-09-23 21:48:00,84.975,84.985,84.895,84.895,255500000.0
2009-09-23 21:49:00,84.895,84.905,84.785,84.805,307500000.0
2009-09-23 21:50:00,84.8,84.865,84.8,84.825,305400000.0
2009-09-23 21:51:00,84.825,84.925,84.81,84.925,423100000.0
2009-09-23 21:52:00,84.92,85.015,84.885,84.975,577900000.0
2009-09-23 21:53:00,84.975,84.985,84.895,84.905,331700000.0
2009-09-23 21:54:00,84.915,84.955,84.905,84.955,439200000.0
2009-09-23 21:55:00,84.955,84.955,84.925,84.935,353600000.0
2009-09-23 21:56:00,84.935,84.945,84.915,84.94,203700000.0
2009-09-23 21:57:00,84.94,84.995,84.935,84.96,326200000.0
2009-09-23 21:58:00,84.96,84.97,84.925,84.945,215300000.0
2009-09-23 21:59:00,84.945,84.945,84.905,84.905,95200000.0
2009-09-23 22:00:00,84.905,84.965,84.905,84.965,192400000.0
2009-09-23 22:01:00,84.96,84.97,84.915,84.915,224400000.0
2009-09-23 22:02:00,84.915,84.925,84.915,84.925,108800000.0
2009-09-23 22:03:00,84.925,84.955,84.915,84.915,213300000.0
2009-09-23 22:04:00,84.92,84.93,84.895,84.895,67500000.0
2009-09-23 22:05:00,84.895,84.945,84.895,84.935,186800000.0
2009-09-23 22:06:00,84.935,84.96,84.915,84.945,163600000.0
2009-09-23 22:07:00,84.945,84.945,84.915,84.935,70000000.0
2009-09-23 22:08:00,84.935,84.975,84.935,84.955,316900000.0
2009-09-23 22:09:00,84.965,84.995,84.955,84.97,123000000.0
2009-09-23 22:10:00,84.965,84.965,84.945,84.945,67500000.0
2009-09-23 22:11:00,84.945,84.945,84.875,84.895,343900000.0
2009-09-23 22:12:00,84.855,84.885,84.855,84.855,160100000.0
2009-09-23 22:13:00,84.875,84.88,84.855,84.875,113300000.0
2009-09-23 22:14:00,84.875,84.88,84.845,84.845,63500000.0
2009-09-23 22:15:00,84.86,84.86,84.855,84.855,17100000.0
2009-09-23 22:16:00,84.826,84.827,84.822,84.823,74300000.0
2009-09-23 22:17:00,84.855,84.87,84.84,84.855,74300000.0
2009-09-23 22:18:00,84.855,84.855,84.775,84.785,171800000.0
2009-09-23 22:19:00,84.785,84.805,84.775,84.785,215300000.0
2009-09-23 22:20:00,84.785,84.795,84.775,84.785,126300000.0
2009-09-23 22:21:00,84.785,84.795,84.785,84.79,62400000.0
2009-09-23 22:22:00,84.8,84.83,84.79,84.8,72100000.0
2009-09-23 22:23:00,84.795,84.825,84.795,84.805,94100000.0
2009-09-23 22:24:00,84.805,84.815,84.805,84.815,32000000.0
2009-09-23 22:25:00,84.815,84.825,84.805,84.815,45000000.0
2009-09-23 22:26:00,84.815,84.815,84.805,84.815,47200000.0
2009-09-23 22:27:00,84.81,84.81,84.785,84.785,38600000.0
2009-09-23 22:28:00,84.785,84.785,84.78,84.785,46000000.0
2009-09-23 22:29:00,84.79,84.795,84.79,84.795,40000000.0
2009-09-23 22:30:00,84.795,84.8,84.785,84.8,19000000.0
2009-09-23 22:31:00,84.805,84.815,84.795,84.795,38700000.0
2009-09-23 22:32:00,84.795,84.815,84.795,84.815,35500000.0
2009-09-23 22:33:00,84.805,84.855,84.805,84.845,84500000.0
2009-09-23 22:34:00,84.845,84.855,84.845,84.855,17800000.0
2009-09-23 22:35:00,84.865,84.865,84.835,84.855,57800000.0
2009-09-23 22:36:00,84.855,84.865,84.835,84.855,66800000.0
2009-09-23 22:37:00,84.855,84.855,84.815,84.835,69000000.0
2009-09-23 22:38:00,84.835,84.86,84.835,84.855,95100000.0
2009-09-23 22:39:00,84.855,84.865,84.855,84.865,73700000.0
2009-09-23 22:40:00,84.875,84.91,84.875,84.895,117400000.0
2009-09-23 22:41:00,84.895,84.91,84.865,84.88,128400000.0
2009-09-23 22:42:00,84.895,84.91,84.87,84.895,154800000.0
2009-09-23 22:43:00,84.895,84.91,84.89,84.905,97000000.0
2009-09-23 22:44:00,84.905,84.915,84.895,84.915,50400000.0
2009-09-23 22:45:00,84.905,84.915,84.895,84.915,76900000.0
2009-09-23 22:46:00,84.915,84.925,84.915,84.925,54600000.0
2009-09-23 22:47:00,84.935,84.945,84.925,84.935,78600000.0
2009-09-23 22:48:00,84.935,84.935,84.915,84.915,16900000.0
2009-09-23 22:49:00,84.915,84.915,84.905,84.905,117400000.0
2009-09-23 22:50:00,84.905,84.925,84.905,84.915,58100000.0
2009-09-23 22:51:00,84.915,84.925,84.905,84.915,133200000.0
2009-09-23 22:52:00,84.915,84.925,84.905,84.905,81100000.0
2009-09-23 22:53:00,84.905,84.935,84.905,84.935,23200000.0
2009-09-23 22:54:00,84.935,84.935,84.925,84.935,27200000.0
2009-09-23 22:55:00,84.935,84.945,84.905,84.925,62400000.0
2009-09-23 22:56:00,84.925,84.945,84.915,84.945,78600000.0
2009-09-23 22:57:00,84.945,84.955,84.945,84.945,30500000.0
2009-09-23 22:58:00,84.94,84.955,84.925,84.925,102100000.0
2009-09-23 22:59:00,84.915,84.99,84.905,84.92,87900000.0
2009-09-23 23:00:00,84.92,84.98,84.895,84.905,44200000.0
2009-09-23 23:01:00,84.905,84.925,84.905,84.905,14000000.0
2009-09-23 23:02:00,84.905,84.905,84.905,84.905,11000000.0
2009-09-23 23:03:00,84.905,84.905,84.89,84.89,9200000.0
2009-09-23 23:04:00,84.885,84.885,84.885,84.885,1600000.0
2009-09-23 23:05:00,84.9,84.905,84.895,84.9,41300000.0
2009-09-23 23:06:00,84.9,84.905,84.89,84.89,28800000.0
2009-09-23 23:07:00,84.89,84.945,84.885,84.935,31400000.0
2009-09-23 23:08:00,84.93,84.935,84.92,84.925,28000000.0
2009-09-23 23:09:00,84.935,84.935,84.915,84.915,54400000.0
2009-09-23 23:10:00,84.915,84.915,84.88,84.885,40700000.0
2009-09-23 23:11:00,84.885,84.9,84.875,84.875,73300000.0
2009-09-23 23:12:00,84.875,84.88,84.875,84.88,26200000.0
2009-09-23 23:13:00,84.864,84.864,84.862,84.863,28600000.0
2009-09-23 23:14:00,84.88,84.895,84.88,84.895,28600000.0
2009-09-23 23:15:00,84.895,84.895,84.87,84.87,10600000.0
2009-09-23 23:16:00,84.875,84.875,84.865,84.865,34200000.0
2009-09-23 23:17:00,84.865,84.865,84.855,84.865,23500000.0
2009-09-23 23:18:00,84.865,84.88,84.865,84.88,39200000.0
2009-09-23 23:19:00,84.88,84.91,84.87,84.87,32000000.0
2009-09-23 23:20:00,84.87,84.915,84.87,84.915,36900000.0
2009-09-23 23:21:00,84.89,84.89,84.88,84.88,7000000.0
2009-09-23 23:22:00,84.88,84.88,84.855,84.855,16200000.0
2009-09-23 23:23:00,84.86,84.865,84.85,84.865,32700000.0
2009-09-23 23:24:00,84.865,84.885,84.85,84.875,23100000.0
2009-09-23 23:25:00,84.87,84.875,84.86,84.875,12500000.0
2009-09-23 23:26:00,84.88,84.915,84.88,84.91,36900000.0
2009-09-23 23:27:00,84.9,84.905,84.9,84.905,6400000.0
2009-09-23 23:28:00,84.905,84.92,84.905,84.92,8600000.0
2009-09-23 23:29:00,84.925,84.925,84.91,84.915,10600000.0
2009-09-23 23:30:00,84.915,84.92,84.915,84.92,14400000.0
2009-09-23 23:31:00,84.915,84.95,84.905,84.905,25300000.0
2009-09-23 23:32:00,84.905,84.955,84.905,84.925,64000000.0
2009-09-23 23:33:00,84.945,84.945,84.94,84.945,13300000.0
2009-09-23 23:34:00,84.95,84.975,84.95,84.96,29500000.0
2009-09-23 23:35:00,84.96,84.965,84.96,84.965,8000000.0
2009-09-23 23:36:00,84.94,84.955,84.94,84.955,12500000.0
2009-09-23 23:37:00,84.95,84.965,84.95,84.965,6400000.0
2009-09-23 23:38:00,84.97,84.975,84.97,84.975,10600000.0
2009-09-23 23:39:00,84.975,84.99,84.965,84.975,52200000.0
2009-09-23 23:40:00,84.975,84.975,84.975,84.975,1600000.0
2009-09-23 23:41:00,84.97,84.975,84.97,84.975,8400000.0
2009-09-23 23:42:00,84.97,84.975,84.97,84.975,6900000.0
2009-09-23 23:43:00,84.975,84.98,84.97,84.97,9600000.0
2009-09-23 23:44:00,84.97,84.975,84.97,84.97,13300000.0
2009-09-23 23:45:00,84.97,84.975,84.965,84.97,45800000.0
2009-09-23 23:46:00,84.97,84.995,84.925,84.965,111000000.0
2009-09-23 23:47:00,84.965,84.99,84.945,84.96,59400000.0
2009-09-23 23:48:00,84.96,84.96,84.925,84.93,60200000.0
2009-09-23 23:49:00,84.93,84.945,84.925,84.93,29800000.0
2009-09-23 23:50:00,84.93,84.935,84.92,84.92,42300000.0
2009-09-23 23:51:00,84.915,84.92,84.91,84.92,9600000.0
2009-09-23 23:52:00,84.925,84.93,84.915,84.915,61000000.0
2009-09-23 23:53:00,84.91,84.915,84.91,84.915,21000000.0
2009-09-23 23:54:00,84.92,84.92,84.9,84.9,8900000.0
2009-09-23 23:55:00,84.9,84.915,84.9,84.91,29900000.0
2009-09-23 23:56:00,84.91,84.915,84.905,84.91,20100000.0
2009-09-23 23:57:00,84.91,84.91,84.91,84.91,1600000.0
2009-09-23 23:58:00,84.9,84.92,84.9,84.92,65400000.0
2009-09-23 23:59:00,84.92,84.945,84.915,84.925,64000000.0
2009-09-24 00:00:00,84.93,85.005,84.92,85.0,90800000.0
2009-09-24 00:01:00,85.0,85.015,84.98,84.99,173800000.0
2009-09-24 00:02:00,85.0,85.045,84.995,85.045,81600000.0
2009-09-24 00:03:00,85.04,85.04,85.01,85.015,58800000.0
2009-09-24 00:04:00,85.03,85.07,85.005,85.025,108400000.0
2009-09-24 00:05:00,85.0,85.025,84.985,85.0,43100000.0
2009-09-24 00:06:00,85.005,85.02,84.995,85.02,85200000.0
2009-09-24 00:07:00,85.01,85.02,84.98,85.02,99600000.0
2009-09-24 00:08:00,85.02,85.045,85.015,85.02,50200000.0
2009-09-24 00:09:00,85.03,85.045,85.03,85.03,11000000.0
2009-09-24 00:10:00,85.025,85.025,85.02,85.02,18300000.0
2009-09-24 00:11:00,85.02,85.035,85.02,85.035,7500000.0
2009-09-24 00:12:00,85.03,85.035,85.015,85.025,46800000.0
2009-09-24 00:13:00,85.04,85.07,85.025,85.05,108900000.0
2009-09-24 00:14:00,85.03,85.03,85.03,85.03,2500000.0
2009-09-24 00:15:00,85.03,85.075,85.03,85.045,39000000.0
2009-09-24 00:16:00,85.055,85.055,85.05,85.05,10000000.0
2009-09-24 00:17:00,85.06,85.06,85.045,85.045,30000000.0
2009-09-24 00:18:00,85.035,85.1,85.035,85.08,68500000.0
2009-09-24 00:19:00,85.075,85.09,85.035,85.055,108200000.0
2009-09-24 00:20:00,85.055,85.055,84.985,84.99,54100000.0
2009-09-24 00:21:00,85.01,85.01,85.01,85.01,5000000.0
2009-09-24 00:22:00,84.995,85.01,84.97,84.975,58400000.0
2009-09-24 00:23:00,84.975,84.975,84.955,84.955,73000000.0
2009-09-24 00:24:00,84.95,84.955,84.95,84.95,14400000.0
2009-09-24 00:25:00,84.955,84.955,84.955,84.955,15000000.0
2009-09-24 00:26:00,84.955,84.97,84.95,84.955,24900000.0
2009-09-24 00:27:00,84.955,84.955,84.91,84.915,77700000.0
2009-09-24 00:28:00,84.915,84.915,84.895,84.895,44200000.0
2009-09-24 00:29:00,84.895,84.925,84.895,84.925,60300000.0
2009-09-24 00:30:00,84.925,84.93,84.905,84.925,118200000.0
2009-09-24 00:31:00,84.925,84.925,84.925,84.925,21500000.0
2009-09-24 00:32:00,84.935,84.94,84.935,84.94,5000000.0
2009-09-24 00:33:00,84.945,84.945,84.945,84.945,13700000.0
2009-09-24 00:34:00,84.96,84.96,84.96,84.96,12700000.0
2009-09-24 00:35:00,84.96,84.96,84.96,84.96,33600000.0
2009-09-24 00:36:00,84.96,84.96,84.96,84.96,7900000.0
2009-09-24 00:37:00,84.98,84.985,84.98,84.98,11600000.0
2009-09-24 00:38:00,84.98,84.985,84.98,84.985,17900000.0
2009-09-24 00:39:00,84.98,84.98,84.95,84.95,56700000.0
2009-09-24 00:40:00,84.97,84.98,84.96,84.98,34600000.0
2009-09-24 00:41:00,84.98,84.98,84.96,84.97,43600000.0
2009-09-24 00:42:00,84.97,84.97,84.97,84.97,2700000.0
2009-09-24 00:43:00,84.97,84.975,84.97,84.975,34000000.0
2009-09-24 00:44:00,84.97,84.97,84.965,84.97,25400000.0
2009-09-24 00:45:00,84.97,84.97,84.97,84.97,15000000.0
2009-09-24 00:46:00,84.975,84.985,84.97,84.985,74800000.0
2009-09-24 00:47:00,84.985,85.0,84.985,85.0,38800000.0
2009-09-24 00:48:00,85.005,85.025,84.96,84.965,140400000.0
2009-09-24 00:49:00,84.965,84.975,84.955,84.965,56300000.0
2009-09-24 00:50:00,84.965,84.975,84.955,84.96,37800000.0
2009-09-24 00:51:00,84.96,84.99,84.96,84.985,52000000.0
2009-09-24 00:52:00,84.985,85.0,84.975,85.0,55200000.0
2009-09-24 00:53:00,84.995,85.01,84.995,85.005,63400000.0
2009-09-24 00:54:00,85.005,85.005,84.995,85.005,21800000.0
2009-09-24 00:55:00,85.0,85.02,85.0,85.02,25000000.0
2009-09-24 00:56:00,85.025,85.045,85.025,85.025,60000000.0
2009-09-24 00:57:00,85.04,85.04,85.025,85.03,30200000.0
2009-09-24 00:58:00,85.03,85.045,85.02,85.045,32500000.0
2009-09-24 00:59:00,85.045,85.065,85.03,85.065,104700000.0
2009-09-24 01:00:00,85.065,85.12,85.065,85.1,99200000.0
2009-09-24 01:01:00,85.09,85.115,85.06,85.075,191100000.0
2009-09-24 01:02:00,85.075,85.085,85.05,85.085,176800000.0
2009-09-24 01:03:00,85.08,85.085,85.045,85.045,76000000.0
2009-09-24 01:04:00,85.055,85.07,85.055,85.07,35200000.0
2009-09-24 01:05:00,85.07,85.075,85.06,85.06,84100000.0
2009-09-24 01:06:00,85.065,85.065,85.055,85.055,68700000.0
2009-09-24 01:07:00,85.055,85.055,85.055,85.055,8900000.0
2009-09-24 01:08:00,85.055,85.055,85.025,85.03,68300000.0
2009-09-24 01:09:00,85.03,85.03,85.025,85.03,28800000.0
2009-09-24 01:10:00,85.03,85.035,85.02,85.02,48400000.0
2009-09-24 01:11:00,85.025,85.035,85.02,85.035,73600000.0
2009-09-24 01:12:00,85.035,85.04,85.035,85.04,35200000.0
2009-09-24 01:13:00,85.04,85.045,85.035,85.04,65500000.0
2009-09-24 01:14:00,85.045,85.105,85.03,85.095,217000000.0
2009-09-24 01:15:00,85.095,85.1,85.075,85.075,126600000.0
2009-09-24 01:16:00,85.075,85.075,85.04,85.05,90600000.0
2009-09-24 01:17:00,85.045,85.045,85.0,85.005,82700000.0
2009-09-24 01:18:00,85.005,85.025,85.0,85.0,161800000.0
2009-09-24 01:19:00,85.0,85.015,84.995,85.0,91800000.0
2009-09-24 01:20:00,84.995,85.005,84.985,84.995,95300000.0
2009-09-24 01:21:00,84.995,84.995,84.99,84.995,37700000.0
2009-09-24 01:22:00,84.99,84.99,84.985,84.985,70100000.0
2009-09-24 01:23:00,84.985,85.005,84.985,85.005,24200000.0
2009-09-24 01:24:00,85.0,85.005,84.985,84.99,44100000.0
2009-09-24 01:25:00,84.99,84.99,84.975,84.975,25600000.0
2009-09-24 01:26:00,84.975,85.0,84.975,85.0,42000000.0
2009-09-24 01:27:00,84.995,85.0,84.98,84.995,102400000.0
2009-09-24 01:28:00,85.005,85.02,85.005,85.01,28800000.0
2009-09-24 01:29:00,85.0,85.0,84.98,84.98,113100000.0
2009-09-24 01:30:00,84.985,84.985,84.975,84.975,32000000.0
2009-09-24 01:31:00,84.98,84.98,84.975,84.98,11200000.0
2009-09-24 01:32:00,84.975,84.975,84.975,84.975,17800000.0
2009-09-24 01:33:00,84.975,84.975,84.965,84.97,52000000.0
2009-09-24 01:34:00,84.97,84.97,84.965,84.97,48100000.0
2009-09-24 01:35:00,84.97,84.97,84.965,84.965,90200000.0
2009-09-24 01:36:00,84.97,84.97,84.965,84.965,18500000.0
2009-09-24 01:37:00,84.97,84.975,84.96,84.975,131700000.0
2009-09-24 01:38:00,84.975,84.975,84.97,84.97,114400000.0
2009-09-24 01:39:00,84.97,84.97,84.965,84.965,27400000.0
2009-09-24 01:40:00,84.96,84.97,84.945,84.945,220500000.0
2009-09-24 01:41:00,84.945,84.965,84.945,84.955,68300000.0
2009-09-24 01:42:00,84.95,84.95,84.945,84.945,12100000.0
2009-09-24 01:43:00,84.95,84.965,84.945,84.955,50000000.0
2009-09-24 01:44:00,84.955,84.965,84.935,84.94,103300000.0
2009-09-24 01:45:00,84.94,84.95,84.935,84.95,63700000.0
2009-09-24 01:46:00,84.95,85.01,84.945,84.995,153200000.0
2009-09-24 01:47:00,84.995,85.0,84.985,84.985,60800000.0
2009-09-24 01:48:00,84.985,84.99,84.98,84.99,51100000.0
2009-09-24 01:49:00,84.99,84.99,84.96,84.965,72700000.0
2009-09-24 01:50:00,84.965,84.965,84.96,84.96,54500000.0
2009-09-24 01:51:00,84.96,84.96,84.925,84.925,112800000.0
2009-09-24 01:52:00,84.925,84.93,84.895,84.91,202300000.0
2009-09-24 01:53:00,84.91,84.925,84.905,84.915,45000000.0
2009-09-24 01:54:00,84.915,84.935,84.91,84.93,90900000.0
2009-09-24 01:55:00,84.925,84.93,84.905,84.925,47700000.0
2009-09-24 01:56:00,84.915,84.925,84.915,84.925,18200000.0
2009-09-24 01:57:00,84.925,84.93,84.905,84.915,46000000.0
2009-09-24 01:58:00,84.91,84.915,84.905,84.905,23700000.0
2009-09-24 01:59:00,84.905,84.915,84.905,84.905,44700000.0
2009-09-24 02:00:00,84.92,84.97,84.9,84.925,119700000.0
2009-09-24 02:01:00,84.925,84.925,84.9,84.92,82900000.0
2009-09-24 02:02:00,84.92,84.945,84.9,84.94,124900000.0
2009-09-24 02:03:00,84.94,84.945,84.925,84.935,101600000.0
2009-09-24 02:04:00,84.93,84.935,84.915,84.915,51800000.0
2009-09-24 02:05:00,84.915,84.92,84.875,84.895,141000000.0
2009-09-24 02:06:00,84.885,84.905,84.87,84.885,100300000.0
2009-09-24 02:07:00,84.885,84.92,84.885,84.895,80800000.0
2009-09-24 02:08:00,84.895,84.915,84.895,84.91,55100000.0
2009-09-24 02:09:00,84.915,84.915,84.89,84.89,33300000.0
2009-09-24 02:10:00,84.895,84.925,84.895,84.925,37500000.0
2009-09-24 02:11:00,84.92,84.945,84.915,84.945,63400000.0
2009-09-24 02:12:00,84.935,84.945,84.93,84.94,54000000.0
2009-09-24 02:13:00,84.94,84.95,84.94,84.945,55800000.0
2009-09-24 02:14:00,84.955,84.965,84.945,84.95,91700000.0
2009-09-24 02:15:00,84.95,84.95,84.935,84.935,129000000.0
2009-09-24 02:16:00,84.935,84.935,84.925,84.93,396700000.0
2009-09-24 02:17:00,84.93,84.935,84.92,84.93,69600000.0
2009-09-24 02:18:00,84.925,84.935,84.915,84.935,51900000.0
2009-09-24 02:19:00,84.935,84.95,84.93,84.95,70400000.0
2009-09-24 02:20:00,84.95,84.98,84.94,84.94,70400000.0
2009-09-24 02:21:00,84.94,84.96,84.93,84.96,90800000.0
2009-09-24 02:22:00,84.965,84.965,84.94,84.95,53900000.0
2009-09-24 02:23:00,84.95,85.005,84.94,85.0,88100000.0
2009-09-24 02:24:00,85.0,85.005,84.96,84.965,80300000.0
2009-09-24 02:25:00,84.975,84.975,84.945,84.95,92100000.0
2009-09-24 02:26:00,84.95,84.955,84.94,84.94,57000000.0
2009-09-24 02:27:00,84.945,84.965,84.945,84.96,64800000.0
2009-09-24 02:28:00,84.96,84.96,84.95,84.955,69600000.0
2009-09-24 02:29:00,84.955,84.975,84.94,84.965,142900000.0
2009-09-24 02:30:00,84.965,84.985,84.945,84.95,111100000.0
2009-09-24 02:31:00,84.95,84.97,84.94,84.965,104700000.0
2009-09-24 02:32:00,84.965,84.975,84.955,84.97,59200000.0
2009-09-24 02:33:00,84.975,84.99,84.97,84.98,104600000.0
2009-09-24 02:34:00,84.975,84.99,84.975,84.985,70200000.0
2009-09-24 02:35:00,84.985,84.99,84.975,84.985,21000000.0
2009-09-24 02:36:00,84.985,84.985,84.975,84.98,20600000.0
2009-09-24 02:37:00,84.99,84.99,84.97,84.98,116900000.0
2009-09-24 02:38:00,84.98,85.0,84.975,84.995,230200000.0
2009-09-24 02:39:00,84.99,85.005,84.985,84.995,56400000.0
2009-09-24 02:40:00,84.995,85.01,84.985,85.005,93200000.0
2009-09-24 02:41:00,85.005,85.005,84.98,84.985,60400000.0
2009-09-24 02:42:00,84.985,85.005,84.985,84.99,56200000.0
2009-09-24 02:43:00,84.985,84.99,84.975,84.985,42700000.0
2009-09-24 02:44:00,84.985,84.995,84.985,84.985,26000000.0
2009-09-24 02:45:00,84.985,85.0,84.985,84.985,57100000.0
2009-09-24 02:46:00,84.985,85.0,84.97,84.97,73100000.0
2009-09-24 02:47:00,84.97,84.975,84.96,84.965,23700000.0
2009-09-24 02:48:00,84.965,84.965,84.95,84.96,76700000.0
2009-09-24 02:49:00,84.955,84.96,84.955,84.955,42800000.0
2009-09-24 02:50:00,84.96,84.96,84.95,84.96,119800000.0
2009-09-24 02:51:00,84.955,84.97,84.95,84.96,125300000.0
2009-09-24 02:52:00,84.965,84.965,84.955,84.965,105800000.0
2009-09-24 02:53:00,84.955,84.97,84.945,84.955,143600000.0
2009-09-24 02:54:00,84.96,84.96,84.92,84.945,150800000.0
2009-09-24 02:55:00,84.95,84.95,84.855,84.905,162200000.0
2009-09-24 02:56:00,84.905,84.91,84.885,84.895,206200000.0
2009-09-24 02:57:00,84.895,84.895,84.85,84.855,203500000.0
2009-09-24 02:58:00,84.865,84.87,84.865,84.87,22400000.0
2009-09-24 02:59:00,84.865,84.92,84.865,84.92,142700000.0
2009-09-24 03:00:00,84.925,84.935,84.92,84.935,24000000.0
2009-09-24 03:01:00,84.925,84.935,84.925,84.935,11200000.0
2009-09-24 03:02:00,84.935,84.935,84.905,84.925,57600000.0
2009-09-24 03:03:00,84.925,84.925,84.885,84.89,70600000.0
2009-09-24 03:04:00,84.89,84.895,84.865,84.865,64100000.0
2009-09-24 03:05:00,84.86,84.895,84.855,84.885,69400000.0
2009-09-24 03:06:00,84.885,84.905,84.885,84.905,14400000.0
2009-09-24 03:07:00,84.895,84.895,84.865,84.865,128000000.0
2009-09-24 03:08:00,84.865,84.875,84.85,84.85,111700000.0
2009-09-24 03:09:00,84.86,84.87,84.835,84.835,96800000.0
2009-09-24 03:10:00,84.835,84.87,84.835,84.865,43000000.0
2009-09-24 03:11:00,84.86,84.87,84.855,84.855,80500000.0
2009-09-24 03:12:00,84.855,84.875,84.855,84.875,87700000.0
2009-09-24 03:13:00,84.88,84.89,84.875,84.885,60900000.0
2009-09-24 03:14:00,84.885,84.885,84.875,84.875,44900000.0
2009-09-24 03:15:00,84.875,84.885,84.875,84.88,100800000.0
2009-09-24 03:16:00,84.885,84.885,84.865,84.865,106300000.0
2009-09-24 03:17:00,84.865,84.92,84.865,84.915,140300000.0
2009-09-24 03:18:00,84.915,84.92,84.885,84.885,84900000.0
2009-09-24 03:19:00,84.89,84.9,84.885,84.9,42800000.0
2009-09-24 03:20:00,84.9,84.9,84.885,84.89,127900000.0
2009-09-24 03:21:00,84.89,84.89,84.885,84.885,40100000.0
2009-09-24 03:22:00,84.885,84.9,84.885,84.89,24200000.0
2009-09-24 03:23:00,84.885,84.89,84.885,84.89,14400000.0
2009-09-24 03:24:00,84.885,84.885,84.86,84.865,33700000.0
2009-09-24 03:25:00,84.875,84.875,84.86,84.86,27200000.0
2009-09-24 03:26:00,84.86,84.86,84.835,84.84,98300000.0
2009-09-24 03:27:00,84.845,84.85,84.835,84.845,65600000.0
2009-09-24 03:28:00,84.835,84.845,84.835,84.845,37700000.0
2009-09-24 03:29:00,84.845,84.855,84.845,84.85,9600000.0
2009-09-24 03:30:00,84.85,84.865,84.845,84.845,52700000.0
2009-09-24 03:31:00,84.845,84.855,84.845,84.845,44500000.0
2009-09-24 03:32:00,84.85,84.865,84.85,84.86,60500000.0
2009-09-24 03:33:00,84.855,84.86,84.85,84.86,21700000.0
2009-09-24 03:34:00,84.86,84.875,84.86,84.87,24900000.0
2009-09-24 03:35:00,84.875,84.88,84.875,84.88,22500000.0
2009-09-24 03:36:00,84.88,84.88,84.86,84.86,113700000.0
2009-09-24 03:37:00,84.865,84.865,84.855,84.855,244300000.0
2009-09-24 03:38:00,84.855,84.855,84.835,84.835,59500000.0
2009-09-24 03:39:00,84.84,84.845,84.835,84.835,75200000.0
2009-09-24 03:40:00,84.835,84.84,84.82,84.82,61900000.0
2009-09-24 03:41:00,84.82,84.84,84.82,84.835,50500000.0
2009-09-24 03:42:00,84.835,84.875,84.835,84.86,47400000.0
2009-09-24 03:43:00,84.86,84.885,84.855,84.875,77100000.0
2009-09-24 03:44:00,84.875,84.875,84.865,84.875,108300000.0
2009-09-24 03:45:00,84.875,84.9,84.87,84.88,152000000.0
2009-09-24 03:46:00,84.88,84.89,84.88,84.885,58700000.0
2009-09-24 03:47:00,84.885,84.9,84.885,84.89,80600000.0
2009-09-24 03:48:00,84.89,84.9,84.875,84.88,75800000.0
2009-09-24 03:49:00,84.88,84.925,84.88,84.925,116700000.0
2009-09-24 03:50:00,84.925,84.935,84.905,84.91,182000000.0
2009-09-24 03:51:00,84.905,84.95,84.9,84.935,118400000.0
2009-09-24 03:52:00,84.925,84.95,84.915,84.945,172700000.0
2009-09-24 03:53:00,84.95,84.95,84.945,84.945,346300000.0
2009-09-24 03:54:00,84.945,84.945,84.945,84.945,66000000.0
2009-09-24 03:55:00,84.945,84.955,84.945,84.95,48100000.0
2009-09-24 03:56:00,84.945,84.97,84.945,84.96,89000000.0
2009-09-24 03:57:00,84.955,84.955,84.94,84.95,55000000.0
2009-09-24 03:58:00,84.95,84.95,84.93,84.93,47300000.0
2009-09-24 03:59:00,84.93,84.96,84.93,84.94,129400000.0
2009-09-24 04:00:00,84.94,84.95,84.935,84.94,158400000.0
2009-09-24 04:01:00,84.94,84.945,84.915,84.935,91500000.0
2009-09-24 04:02:00,84.935,84.95,84.93,84.94,210300000.0
2009-09-24 04:03:00,84.94,84.945,84.935,84.94,181200000.0
2009-09-24 04:04:00,84.94,84.95,84.925,84.94,244400000.0
2009-09-24 04:05:00,84.94,84.94,84.93,84.93,67400000.0
2009-09-24 04:06:00,84.93,84.95,84.93,84.945,163900000.0
2009-09-24 04:07:00,84.94,84.945,84.925,84.945,179900000.0
2009-09-24 04:08:00,84.95,84.95,84.935,84.935,147800000.0
2009-09-24 04:09:00,84.935,84.95,84.935,84.94,94600000.0
2009-09-24 04:10:00,84.935,84.94,84.93,84.935,72600000.0
2009-09-24 04:11:00,84.935,84.94,84.92,84.925,81800000.0
2009-09-24 04:12:00,84.93,84.935,84.92,84.935,82500000.0
2009-09-24 04:13:00,84.935,84.94,84.93,84.935,61000000.0
2009-09-24 04:14:00,84.935,84.94,84.93,84.935,170000000.0
2009-09-24 04:15:00,84.93,84.935,84.925,84.935,71900000.0
2009-09-24 04:16:00,84.93,84.935,84.93,84.93,55200000.0
2009-09-24 04:17:00,84.93,84.935,84.925,84.93,106100000.0
2009-09-24 04:18:00,84.93,84.94,84.93,84.94,67200000.0
2009-09-24 04:19:00,84.94,84.945,84.94,84.94,49800000.0
2009-09-24 04:20:00,84.945,84.945,84.925,84.925,158600000.0
2009-09-24 04:21:00,84.925,84.925,84.91,84.91,193900000.0
2009-09-24 04:22:00,84.91,84.915,84.895,84.9,179400000.0
2009-09-24 04:23:00,84.9,84.9,84.885,84.885,47300000.0
2009-09-24 04:24:00,84.885,84.885,84.86,84.885,145500000.0
2009-09-24 04:25:00,84.89,84.9,84.875,84.875,128100000.0
2009-09-24 04:26:00,84.875,84.875,84.875,84.875,48000000.0
2009-09-24 04:27:00,84.875,84.885,84.865,84.865,156900000.0
2009-09-24 04:28:00,84.865,84.865,84.815,84.835,429200000.0
2009-09-24 04:29:00,84.835,84.87,84.825,84.87,260200000.0
2009-09-24 04:30:00,84.87,84.875,84.855,84.87,368900000.0
2009-09-24 04:31:00,84.865,84.875,84.865,84.87,233600000.0
2009-09-24 04:32:00,84.87,84.88,84.865,84.875,229300000.0
2009-09-24 04:33:00,84.875,84.875,84.865,84.865,185200000.0
2009-09-24 04:34:00,84.865,84.865,84.845,84.845,212000000.0
2009-09-24 04:35:00,84.835,84.835,84.825,84.825,169700000.0
2009-09-24 04:36:00,84.825,84.825,84.815,84.82,234600000.0
2009-09-24 04:37:00,84.825,84.86,84.82,84.84,397200000.0
2009-09-24 04:38:00,84.84,84.85,84.84,84.845,213300000.0
2009-09-24 04:39:00,84.845,84.845,84.825,84.83,140600000.0
2009-09-24 04:40:00,84.83,84.83,84.795,84.815,270200000.0
2009-09-24 04:41:00,84.815,84.82,84.805,84.81,116200000.0
2009-09-24 04:42:00,84.815,84.83,84.815,84.825,157900000.0
2009-09-24 04:43:00,84.825,84.845,84.82,84.835,174100000.0
2009-09-24 04:44:00,84.835,84.835,84.825,84.83,360200000.0
2009-09-24 04:45:00,84.83,84.835,84.82,84.835,339200000.0
2009-09-24 04:46:00,84.835,84.845,84.835,84.845,128700000.0
2009-09-24 04:47:00,84.845,84.85,84.835,84.85,84600000.0
2009-09-24 04:48:00,84.85,84.85,84.85,84.85,1600000.0
2009-09-24 04:49:00,84.85,84.85,84.85,84.85,1600000.0
2009-09-24 04:50:00,84.845,84.85,84.845,84.85,8000000.0
2009-09-24 04:51:00,84.865,84.875,84.85,84.865,108600000.0
2009-09-24 04:52:00,84.865,84.865,84.835,84.835,116000000.0
2009-09-24 04:53:00,84.835,84.855,84.835,84.85,195600000.0
2009-09-24 04:54:00,84.86,84.87,84.855,84.855,148700000.0
2009-09-24 04:55:00,84.855,84.875,84.855,84.875,90300000.0
2009-09-24 04:56:00,84.875,84.875,84.845,84.85,109800000.0
2009-09-24 04:57:00,84.85,84.855,84.845,84.845,144100000.0
2009-09-24 04:58:00,84.85,84.855,84.835,84.84,196500000.0
2009-09-24 04:59:00,84.84,84.855,84.825,84.825,205300000.0
2009-09-24 05:00:00,84.825,84.825,84.805,84.805,185200000.0
2009-09-24 05:01:00,84.81,84.81,84.785,84.795,359900000.0
2009-09-24 05:02:00,84.795,84.815,84.795,84.81,308800000.0
2009-09-24 05:03:00,84.815,84.845,84.81,84.845,201900000.0
2009-09-24 05:04:00,84.845,84.845,84.83,84.83,120200000.0
2009-09-24 05:05:00,84.83,84.835,84.82,84.82,43200000.0
2009-09-24 05:06:00,84.82,84.82,84.82,84.82,28800000.0
2009-09-24 05:07:00,84.82,84.82,84.775,84.775,275500000.0
2009-09-24 05:08:00,84.775,84.78,84.765,84.78,56000000.0
2009-09-24 05:09:00,84.78,84.79,84.78,84.785,219200000.0
2009-09-24 05:10:00,84.785,84.79,84.78,84.79,192700000.0
2009-09-24 05:11:00,84.79,84.8,84.78,84.795,146700000.0
2009-09-24 05:12:00,84.795,84.805,84.765,84.77,339300000.0
2009-09-24 05:13:00,84.765,84.805,84.76,84.805,265400000.0
2009-09-24 05:14:00,84.805,84.805,84.795,84.795,99400000.0
2009-09-24 05:15:00,84.795,84.805,84.79,84.795,86500000.0
2009-09-24 05:16:00,84.795,84.795,84.785,84.795,137100000.0
2009-09-24 05:17:00,84.795,84.805,84.795,84.805,35300000.0
2009-09-24 05:18:00,84.81,84.825,84.81,84.81,274300000.0
2009-09-24 05:19:00,84.805,84.805,84.795,84.795,216900000.0
2009-09-24 05:20:00,84.795,84.795,84.73,84.745,441500000.0
2009-09-24 05:21:00,84.745,84.745,84.715,84.715,368800000.0
2009-09-24 05:22:00,84.715,84.715,84.705,84.715,216600000.0
2009-09-24 05:23:00,84.715,84.74,84.715,84.74,195800000.0
2009-09-24 05:24:00,84.74,84.755,84.74,84.75,186800000.0
2009-09-24 05:25:00,84.75,84.77,84.75,84.76,149700000.0
2009-09-24 05:26:00,84.76,84.765,84.725,84.725,253800000.0
2009-09-24 05:27:00,84.725,84.725,84.695,84.695,185600000.0
2009-09-24 05:28:00,84.695,84.7,84.645,84.675,369200000.0
2009-09-24 05:29:00,84.675,84.695,84.665,84.68,172300000.0
2009-09-24 05:30:00,84.68,84.68,84.65,84.65,318000000.0
2009-09-24 05:31:00,84.65,84.65,84.625,84.635,408600000.0
2009-09-24 05:32:00,84.635,84.655,84.635,84.645,289300000.0
2009-09-24 05:33:00,84.645,84.65,84.635,84.645,270900000.0
2009-09-24 05:34:00,84.645,84.695,84.645,84.68,587000000.0
2009-09-24 05:35:00,84.685,84.685,84.67,84.675,108000000.0
2009-09-24 05:36:00,84.675,84.675,84.67,84.67,146800000.0
2009-09-24 05:37:00,84.67,84.675,84.665,84.665,326800000.0
2009-09-24 05:38:00,84.66,84.67,84.655,84.655,190400000.0
2009-09-24 05:39:00,84.655,84.67,84.65,84.65,416800000.0
2009-09-24 05:40:00,84.65,84.66,84.615,84.62,324600000.0
2009-09-24 05:41:00,84.625,84.645,84.625,84.645,232500000.0
2009-09-24 05:42:00,84.645,84.655,84.645,84.645,202500000.0
2009-09-24 05:43:00,84.645,84.645,84.62,84.625,263600000.0
2009-09-24 05:44:00,84.625,84.64,84.625,84.635,236100000.0
2009-09-24 05:45:00,84.635,84.655,84.635,84.635,409100000.0
2009-09-24 05:46:00,84.635,84.655,84.625,84.625,323500000.0
2009-09-24 05:47:00,84.625,84.625,84.6,84.62,157300000.0
2009-09-24 05:48:00,84.62,84.625,84.615,84.62,347600000.0
2009-09-24 05:49:00,84.62,84.625,84.575,84.585,530100000.0
2009-09-24 05:50:00,84.585,84.605,84.575,84.595,330700000.0
2009-09-24 05:51:00,84.595,84.615,84.585,84.615,70400000.0
2009-09-24 05:52:00,84.615,84.625,84.615,84.625,200100000.0
2009-09-24 05:53:00,84.625,84.635,84.625,84.635,71000000.0
2009-09-24 05:54:00,84.635,84.635,84.605,84.625,338100000.0
2009-09-24 05:55:00,84.625,84.635,84.615,84.625,519800000.0
2009-09-24 05:56:00,84.625,84.625,84.615,84.615,246800000.0
2009-09-24 05:57:00,84.615,84.625,84.615,84.625,103600000.0
2009-09-24 05:58:00,84.625,84.625,84.615,84.625,138900000.0
2009-09-24 05:59:00,84.625,84.625,84.615,84.615,75800000.0
2009-09-24 06:00:00,84.615,84.62,84.585,84.585,437200000.0
2009-09-24 06:01:00,84.585,84.6,84.565,84.595,473500000.0
2009-09-24 06:02:00,84.595,84.595,84.575,84.58,193800000.0
2009-09-24 06:03:00,84.58,84.595,84.58,84.595,270800000.0
2009-09-24 06:04:00,84.6,84.6,84.59,84.59,228800000.0
2009-09-24 06:05:00,84.59,84.605,84.59,84.595,234500000.0
2009-09-24 06:06:00,84.595,84.6,84.585,84.59,301100000.0
2009-09-24 06:07:00,84.59,84.595,84.59,84.59,237100000.0
2009-09-24 06:08:00,84.585,84.59,84.575,84.59,243200000.0
2009-09-24 06:09:00,84.59,84.61,84.59,84.595,225900000.0
2009-09-24 06:10:00,84.595,84.595,84.595,84.595,97600000.0
2009-09-24 06:11:00,84.595,84.595,84.585,84.585,83300000.0
2009-09-24 06:12:00,84.595,84.595,84.59,84.595,23200000.0
2009-09-24 06:13:00,84.59,84.61,84.59,84.61,123900000.0
2009-09-24 06:14:00,84.61,84.625,84.61,84.625,184000000.0
2009-09-24 06:15:00,84.625,84.625,84.615,84.615,158100000.0
2009-09-24 06:16:00,84.615,84.62,84.615,84.615,61300000.0
2009-09-24 06:17:00,84.615,84.615,84.595,84.595,117400000.0
2009-09-24 06:18:00,84.595,84.595,84.595,84.595,41600000.0
2009-09-24 06:19:00,84.595,84.615,84.595,84.615,146200000.0
2009-09-24 06:20:00,84.62,84.62,84.595,84.605,181200000.0
2009-09-24 06:21:00,84.605,84.61,84.605,84.605,262100000.0
2009-09-24 06:22:00,84.605,84.605,84.585,84.585,98600000.0
2009-09-24 06:23:00,84.585,84.585,84.55,84.555,123700000.0
2009-09-24 06:24:00,84.555,84.575,84.555,84.565,303600000.0
2009-09-24 06:25:00,84.565,84.585,84.565,84.575,392700000.0
2009-09-24 06:26:00,84.575,84.595,84.575,84.585,386800000.0
2009-09-24 06:27:00,84.585,84.59,84.565,84.575,147500000.0
2009-09-24 06:28:00,84.575,84.575,84.555,84.555,141800000.0
2009-09-24 06:29:00,84.555,84.565,84.555,84.555,206000000.0
2009-09-24 06:30:00,84.555,84.555,84.545,84.545,108800000.0
2009-09-24 06:31:00,84.545,84.55,84.535,84.54,269900000.0
2009-09-24 06:32:00,84.54,84.555,84.54,84.55,397500000.0
2009-09-24 06:33:00,84.545,84.545,84.515,84.525,264200000.0
2009-09-24 06:34:00,84.525,84.535,84.525,84.535,108400000.0
2009-09-24 06:35:00,84.535,84.54,84.535,84.535,216000000.0
2009-09-24 06:36:00,84.535,84.535,84.525,84.53,70400000.0
2009-09-24 06:37:00,84.53,84.53,84.515,84.52,233300000.0
2009-09-24 06:38:00,84.525,84.525,84.505,84.51,222400000.0
2009-09-24 06:39:00,84.51,84.51,84.485,84.49,403400000.0
2009-09-24 06:40:00,84.49,84.505,84.485,84.495,233900000.0
2009-09-24 06:41:00,84.495,84.5,84.495,84.495,112400000.0
2009-09-24 06:42:00,84.495,84.505,84.49,84.505,247000000.0
2009-09-24 06:43:00,84.505,84.505,84.47,84.47,189700000.0
2009-09-24 06:44:00,84.475,84.475,84.445,84.445,173300000.0
2009-09-24 06:45:00,84.44,84.45,84.43,84.44,341000000.0
2009-09-24 06:46:00,84.44,84.465,84.435,84.455,173500000.0
2009-09-24 06:47:00,84.46,84.485,84.45,84.485,158200000.0
2009-09-24 06:48:00,84.48,84.5,84.465,84.5,264800000.0
2009-09-24 06:49:00,84.505,84.51,84.475,84.475,322600000.0
2009-09-24 06:50:00,84.48,84.48,84.475,84.475,170100000.0
2009-09-24 06:51:00,84.475,84.475,84.475,84.475,196000000.0
2009-09-24 06:52:00,84.475,84.48,84.465,84.465,190400000.0
2009-09-24 06:53:00,84.465,84.465,84.445,84.455,188800000.0
2009-09-24 06:54:00,84.45,84.45,84.41,84.42,440400000.0
2009-09-24 06:55:00,84.42,84.44,84.375,84.385,228700000.0
2009-09-24 06:56:00,84.385,84.41,84.375,84.405,350400000.0
2009-09-24 06:57:00,84.405,84.415,84.385,84.385,223800000.0
2009-09-24 06:58:00,84.385,84.42,84.385,84.4,246900000.0
2009-09-24 06:59:00,84.405,84.405,84.385,84.39,243500000.0
2009-09-24 07:00:00,84.39,84.41,84.385,84.405,302300000.0
2009-09-24 07:01:00,84.405,84.425,84.405,84.415,194300000.0
2009-09-24 07:02:00,84.415,84.435,84.415,84.435,179400000.0
2009-09-24 07:03:00,84.435,84.445,84.425,84.445,149400000.0
2009-09-24 07:04:00,84.45,84.45,84.435,84.435,35700000.0
2009-09-24 07:05:00,84.43,84.445,84.425,84.445,60700000.0
2009-09-24 07:06:00,84.435,84.436,84.421,84.422,11200000.0
2009-09-24 07:07:00,84.445,84.455,84.445,84.455,11200000.0
2009-09-24 07:08:00,84.455,84.46,84.445,84.445,102700000.0
2009-09-24 07:09:00,84.445,84.455,84.435,84.435,118200000.0
2009-09-24 07:10:00,84.44,84.445,84.435,84.44,84800000.0
2009-09-24 07:11:00,84.44,84.455,84.44,84.455,199000000.0
2009-09-24 07:12:00,84.45,84.46,84.45,84.455,81200000.0
2009-09-24 07:13:00,84.455,84.46,84.45,84.46,89400000.0
2009-09-24 07:14:00,84.46,84.46,84.435,84.435,142000000.0
2009-09-24 07:15:00,84.435,84.435,84.425,84.425,65300000.0
2009-09-24 07:16:00,84.425,84.425,84.415,84.415,185800000.0
2009-09-24 07:17:00,84.425,84.425,84.39,84.39,130500000.0
2009-09-24 07:18:00,84.39,84.395,84.38,84.395,265300000.0
2009-09-24 07:19:00,84.395,84.435,84.395,84.435,235300000.0
2009-09-24 07:20:00,84.44,84.45,84.44,84.445,53600000.0
2009-09-24 07:21:00,84.445,84.455,84.425,84.425,220300000.0
2009-09-24 07:22:00,84.425,84.44,84.425,84.435,249800000.0
2009-09-24 07:23:00,84.435,84.445,84.415,84.435,119900000.0
2009-09-24 07:24:00,84.435,84.435,84.405,84.405,205900000.0
2009-09-24 07:25:00,84.415,84.44,84.41,84.44,204500000.0
2009-09-24 07:26:00,84.44,84.465,84.44,84.465,153500000.0
2009-09-24 07:27:00,84.465,84.465,84.455,84.46,86600000.0
2009-09-24 07:28:00,84.465,84.465,84.455,84.455,53400000.0
2009-09-24 07:29:00,84.46,84.495,84.455,84.495,78600000.0
2009-09-24 07:30:00,84.495,84.515,84.49,84.505,225800000.0
2009-09-24 07:31:00,84.505,84.505,84.495,84.505,96600000.0
2009-09-24 07:32:00,84.505,84.53,84.5,84.53,140500000.0
2009-09-24 07:33:00,84.53,84.545,84.525,84.54,273300000.0
2009-09-24 07:34:00,84.54,84.545,84.535,84.545,233400000.0
2009-09-24 07:35:00,84.545,84.56,84.545,84.555,96800000.0
2009-09-24 07:36:00,84.545,84.555,84.545,84.555,127800000.0
2009-09-24 07:37:00,84.55,84.595,84.55,84.58,323700000.0
2009-09-24 07:38:00,84.58,84.6,84.565,84.565,188600000.0
2009-09-24 07:39:00,84.575,84.575,84.565,84.565,70900000.0
2009-09-24 07:40:00,84.565,84.565,84.545,84.545,272700000.0
2009-09-24 07:41:00,84.55,84.565,84.545,84.565,83600000.0
2009-09-24 07:42:00,84.565,84.58,84.565,84.565,130500000.0
2009-09-24 07:43:00,84.57,84.57,84.565,84.565,52000000.0
2009-09-24 07:44:00,84.565,84.58,84.565,84.565,312300000.0
2009-09-24 07:45:00,84.565,84.575,84.56,84.565,129600000.0
2009-09-24 07:46:00,84.565,84.585,84.565,84.58,241800000.0
2009-09-24 07:47:00,84.575,84.575,84.56,84.57,236500000.0
2009-09-24 07:48:00,84.575,84.585,84.565,84.575,154600000.0
2009-09-24 07:49:00,84.58,84.58,84.57,84.57,45700000.0
2009-09-24 07:50:00,84.575,84.575,84.57,84.57,57500000.0
2009-09-24 07:51:00,84.57,84.59,84.57,84.59,99200000.0
2009-09-24 07:52:00,84.595,84.615,84.585,84.615,107100000.0
2009-09-24 07:53:00,84.615,84.615,84.595,84.6,148900000.0
2009-09-24 07:54:00,84.6,84.6,84.585,84.59,40000000.0
2009-09-24 07:55:00,84.585,84.59,84.57,84.575,85100000.0
2009-09-24 07:56:00,84.57,84.58,84.555,84.565,120300000.0
2009-09-24 07:57:00,84.555,84.58,84.555,84.555,139800000.0
2009-09-24 07:58:00,84.555,84.565,84.555,84.555,129700000.0
2009-09-24 07:59:00,84.555,84.58,84.555,84.58,120500000.0
2009-09-24 08:00:00,84.58,84.585,84.535,84.55,348200000.0
2009-09-24 08:01:00,84.545,84.56,84.52,84.525,343500000.0
2009-09-24 08:02:00,84.525,84.545,84.525,84.545,195800000.0
2009-09-24 08:03:00,84.545,84.58,84.545,84.58,253900000.0
2009-09-24 08:04:00,84.575,84.61,84.575,84.595,354700000.0
2009-09-24 08:05:00,84.595,84.605,84.57,84.575,316500000.0
2009-09-24 08:06:00,84.575,84.59,84.57,84.585,66700000.0
2009-09-24 08:07:00,84.585,84.59,84.57,84.585,165400000.0
2009-09-24 08:08:00,84.585,84.585,84.575,84.585,284600000.0
2009-09-24 08:09:00,84.59,84.6,84.585,84.6,311800000.0
2009-09-24 08:10:00,84.6,84.6,84.58,84.58,150300000.0
2009-09-24 08:11:00,84.58,84.58,84.54,84.55,208400000.0
2009-09-24 08:12:00,84.545,84.555,84.445,84.465,396700000.0
2009-09-24 08:13:00,84.465,84.495,84.465,84.495,439600000.0
2009-09-24 08:14:00,84.495,84.505,84.475,84.495,308400000.0
2009-09-24 08:15:00,84.5,84.54,84.5,84.515,269400000.0
2009-09-24 08:16:00,84.51,84.535,84.51,84.535,119300000.0
2009-09-24 08:17:00,84.535,84.545,84.525,84.535,215800000.0
2009-09-24 08:18:00,84.535,84.535,84.525,84.525,179300000.0
2009-09-24 08:19:00,84.525,84.555,84.525,84.545,278100000.0
2009-09-24 08:20:00,84.545,84.545,84.535,84.535,235900000.0
2009-09-24 08:21:00,84.535,84.55,84.525,84.545,241300000.0
2009-09-24 08:22:00,84.545,84.565,84.545,84.555,425700000.0
2009-09-24 08:23:00,84.555,84.565,84.555,84.56,229300000.0
2009-09-24 08:24:00,84.56,84.575,84.55,84.57,298500000.0
2009-09-24 08:25:00,84.57,84.575,84.525,84.54,277400000.0
2009-09-24 08:26:00,84.54,84.545,84.49,84.505,206700000.0
2009-09-24 08:27:00,84.5,84.52,84.49,84.51,391800000.0
2009-09-24 08:28:00,84.515,84.545,84.515,84.535,407700000.0
2009-09-24 08:29:00,84.535,84.54,84.485,84.485,337800000.0
2009-09-24 08:30:00,84.485,84.515,84.46,84.505,271300000.0
2009-09-24 08:31:00,84.51,84.55,84.505,84.515,452000000.0
2009-09-24 08:32:00,84.515,84.52,84.485,84.52,287400000.0
2009-09-24 08:33:00,84.52,84.52,84.51,84.515,310700000.0
2009-09-24 08:34:00,84.515,84.52,84.45,84.455,445500000.0
2009-09-24 08:35:00,84.455,84.455,84.435,84.44,538300000.0
2009-09-24 08:36:00,84.44,84.46,84.42,84.45,193400000.0
2009-09-24 08:37:00,84.45,84.46,84.44,84.445,64900000.0
2009-09-24 08:38:00,84.445,84.475,84.44,84.465,234100000.0
2009-09-24 08:39:00,84.46,84.505,84.46,84.5,130100000.0
2009-09-24 08:40:00,84.495,84.5,84.47,84.48,211500000.0
2009-09-24 08:41:00,84.48,84.49,84.48,84.485,180400000.0
2009-09-24 08:42:00,84.485,84.485,84.485,84.485,74800000.0
2009-09-24 08:43:00,84.485,84.485,84.415,84.415,501500000.0
2009-09-24 08:44:00,84.415,84.435,84.41,84.425,192400000.0
2009-09-24 08:45:00,84.425,84.445,84.38,84.385,169400000.0
2009-09-24 08:46:00,84.39,84.405,84.355,84.385,351200000.0
2009-09-24 08:47:00,84.38,84.405,84.355,84.365,595300000.0
2009-09-24 08:48:00,84.365,84.365,84.335,84.335,605200000.0
2009-09-24 08:49:00,84.335,84.37,84.325,84.37,424800000.0
2009-09-24 08:50:00,84.365,84.395,84.36,84.395,508200000.0
2009-09-24 08:51:00,84.395,84.415,84.385,84.405,201500000.0
2009-09-24 08:52:00,84.42,84.42,84.365,84.37,448400000.0
2009-09-24 08:53:00,84.37,84.38,84.345,84.345,259900000.0
2009-09-24 08:54:00,84.345,84.395,84.34,84.395,379000000.0
2009-09-24 08:55:00,84.395,84.445,84.385,84.395,321600000.0
2009-09-24 08:56:00,84.385,84.41,84.385,84.385,128700000.0
2009-09-24 08:57:00,84.385,84.415,84.34,84.345,153600000.0
2009-09-24 08:58:00,84.345,84.37,84.33,84.345,202400000.0
2009-09-24 08:59:00,84.345,84.375,84.345,84.37,551400000.0
2009-09-24 09:00:00,84.37,84.395,84.355,84.39,439800000.0
2009-09-24 09:01:00,84.39,84.39,84.32,84.32,409500000.0
2009-09-24 09:02:00,84.32,84.335,84.295,84.31,609300000.0
2009-09-24 09:03:00,84.31,84.34,84.29,84.325,331000000.0
2009-09-24 09:04:00,84.33,84.335,84.295,84.315,346800000.0
2009-09-24 09:05:00,84.315,84.315,84.18,84.185,535000000.0
2009-09-24 09:06:00,84.185,84.265,84.185,84.25,619600000.0
2009-09-24 09:07:00,84.25,84.25,84.23,84.245,447800000.0
2009-09-24 09:08:00,84.245,84.285,84.245,84.285,208000000.0
2009-09-24 09:09:00,84.285,84.29,84.255,84.275,553800000.0
2009-09-24 09:10:00,84.275,84.29,84.21,84.215,692900000.0
2009-09-24 09:11:00,84.215,84.225,84.18,84.19,523100000.0
2009-09-24 09:12:00,84.19,84.22,84.19,84.21,253000000.0
2009-09-24 09:13:00,84.21,84.235,84.2,84.225,189200000.0
2009-09-24 09:14:00,84.225,84.28,84.225,84.25,256800000.0
2009-09-24 09:15:00,84.245,84.245,84.195,84.205,343700000.0
2009-09-24 09:16:00,84.215,84.26,84.195,84.26,366000000.0
2009-09-24 09:17:00,84.255,84.255,84.21,84.245,374800000.0
2009-09-24 09:18:00,84.245,84.28,84.245,84.275,451900000.0
2009-09-24 09:19:00,84.275,84.28,84.24,84.265,572100000.0
2009-09-24 09:20:00,84.265,84.265,84.195,84.205,426500000.0
2009-09-24 09:21:00,84.205,84.245,84.205,84.245,475800000.0
2009-09-24 09:22:00,84.24,84.28,84.235,84.255,350199996.0
2009-09-24 09:23:00,84.255,84.255,84.24,84.25,432300000.0
2009-09-24 09:24:00,84.25,84.305,84.25,84.305,176500000.0
2009-09-24 09:25:00,84.305,84.305,84.275,84.28,144200000.0
2009-09-24 09:26:00,84.275,84.31,84.275,84.3,369500000.0
2009-09-24 09:27:00,84.3,84.31,84.275,84.275,444700000.0
2009-09-24 09:28:00,84.275,84.28,84.26,84.26,383600000.0
2009-09-24 09:29:00,84.26,84.29,84.26,84.285,362700000.0
2009-09-24 09:30:00,84.29,84.29,84.195,84.25,634700000.0
2009-09-24 09:31:00,84.26,84.26,84.24,84.245,376300000.0
2009-09-24 09:32:00,84.245,84.265,84.195,84.195,496800000.0
2009-09-24 09:33:00,84.195,84.205,84.19,84.2,280700000.0
2009-09-24 09:34:00,84.195,84.23,84.195,84.23,349900000.0
2009-09-24 09:35:00,84.23,84.26,84.23,84.24,283100000.0
2009-09-24 09:36:00,84.24,84.255,84.23,84.255,332100000.0
2009-09-24 09:37:00,84.25,84.255,84.225,84.225,460200000.0
2009-09-24 09:38:00,84.225,84.245,84.225,84.245,435200000.0
2009-09-24 09:39:00,84.25,84.25,84.23,84.235,329900000.0
2009-09-24 09:40:00,84.235,84.275,84.23,84.27,277000000.0
2009-09-24 09:41:00,84.27,84.29,84.265,84.27,471300000.0
2009-09-24 09:42:00,84.27,84.285,84.26,84.265,409800000.0
2009-09-24 09:43:00,84.265,84.29,84.26,84.285,208700000.0
2009-09-24 09:44:00,84.285,84.305,84.275,84.275,385900000.0
2009-09-24 09:45:00,84.275,84.275,84.215,84.23,468899999.0
2009-09-24 09:46:00,84.23,84.24,84.23,84.235,317300000.0
2009-09-24 09:47:00,84.24,84.24,84.215,84.225,190200000.0
2009-09-24 09:48:00,84.225,84.265,84.225,84.265,286000000.0
2009-09-24 09:49:00,84.265,84.27,84.25,84.265,388500000.0
2009-09-24 09:50:00,84.26,84.275,84.255,84.265,493000000.0
2009-09-24 09:51:00,84.265,84.275,84.255,84.265,375900000.0
2009-09-24 09:52:00,84.265,84.27,84.26,84.265,306700000.0
2009-09-24 09:53:00,84.27,84.275,84.24,84.24,380200000.0
2009-09-24 09:54:00,84.24,84.26,84.23,84.235,403100000.0
2009-09-24 09:55:00,84.23,84.265,84.225,84.265,433599998.0
2009-09-24 09:56:00,84.265,84.285,84.245,84.265,233400000.0
2009-09-24 09:57:00,84.265,84.285,84.265,84.27,284500000.0
2009-09-24 09:58:00,84.27,84.27,84.255,84.26,291400000.0
2009-09-24 09:59:00,84.26,84.26,84.225,84.245,503100000.0
2009-09-24 10:00:00,84.245,84.245,84.21,84.23,468800000.0
2009-09-24 10:01:00,84.23,84.25,84.21,84.225,725500000.0
2009-09-24 10:02:00,84.22,84.23,84.21,84.225,504900000.0
2009-09-24 10:03:00,84.225,84.24,84.22,84.235,536100000.0
2009-09-24 10:04:00,84.245,84.25,84.23,84.25,349600000.0
2009-09-24 10:05:00,84.25,84.26,84.24,84.245,411200000.0
2009-09-24 10:06:00,84.245,84.245,84.22,84.24,530100000.0
2009-09-24 10:07:00,84.24,84.25,84.235,84.25,156700000.0
2009-09-24 10:08:00,84.245,84.255,84.225,84.25,527500000.0
2009-09-24 10:09:00,84.255,84.27,84.245,84.245,261100000.0
2009-09-24 10:10:00,84.245,84.265,84.24,84.245,435300000.0
2009-09-24 10:11:00,84.245,84.255,84.24,84.25,266300000.0
2009-09-24 10:12:00,84.25,84.25,84.235,84.24,290700000.0
2009-09-24 10:13:00,84.245,84.245,84.23,84.235,403300000.0
2009-09-24 10:14:00,84.235,84.245,84.215,84.235,503200000.0
2009-09-24 10:15:00,84.235,84.25,84.22,84.23,638700000.0
2009-09-24 10:16:00,84.23,84.255,84.23,84.255,415900000.0
2009-09-24 10:17:00,84.255,84.26,84.225,84.235,680400000.0
2009-09-24 10:18:00,84.235,84.28,84.235,84.26,442700000.0
2009-09-24 10:19:00,84.26,84.3,84.255,84.29,441099998.0
2009-09-24 10:20:00,84.29,84.295,84.26,84.26,357800000.0
2009-09-24 10:21:00,84.26,84.26,84.225,84.235,421600000.0
2009-09-24 10:22:00,84.235,84.24,84.195,84.195,310800000.0
2009-09-24 10:23:00,84.195,84.2,84.175,84.18,391500000.0
2009-09-24 10:24:00,84.175,84.23,84.17,84.19,425500000.0
2009-09-24 10:25:00,84.195,84.205,84.145,84.17,431300000.0
2009-09-24 10:26:00,84.17,84.18,84.155,84.18,476200000.0
2009-09-24 10:27:00,84.18,84.18,84.15,84.15,297100000.0
2009-09-24 10:28:00,84.15,84.205,84.15,84.175,275000000.0
2009-09-24 10:29:00,84.175,84.195,84.165,84.175,331100000.0
2009-09-24 10:30:00,84.175,84.205,84.155,84.195,264300000.0
2009-09-24 10:31:00,84.185,84.205,84.18,84.18,94000000.0
2009-09-24 10:32:00,84.18,84.21,84.175,84.2,319300000.0
2009-09-24 10:33:00,84.195,84.2,84.15,84.185,405400000.0
2009-09-24 10:34:00,84.19,84.2,84.17,84.19,243700000.0
2009-09-24 10:35:00,84.19,84.2,84.19,84.195,126400000.0
2009-09-24 10:36:00,84.195,84.205,84.19,84.195,207400000.0
2009-09-24 10:37:00,84.195,84.22,84.18,84.22,191300000.0
2009-09-24 10:38:00,84.22,84.24,84.215,84.22,426000000.0
2009-09-24 10:39:00,84.22,84.22,84.18,84.215,429700000.0
2009-09-24 10:40:00,84.215,84.23,84.21,84.225,362200000.0
2009-09-24 10:41:00,84.235,84.25,84.215,84.23,304300000.0
2009-09-24 10:42:00,84.23,84.235,84.21,84.215,256600000.0
2009-09-24 10:43:00,84.215,84.22,84.21,84.215,154000000.0
2009-09-24 10:44:00,84.215,84.22,84.2,84.215,304100000.0
2009-09-24 10:45:00,84.22,84.22,84.19,84.195,462500000.0
2009-09-24 10:46:00,84.195,84.205,84.18,84.2,451600000.0
2009-09-24 10:47:00,84.2,84.2,84.17,84.175,372300000.0
2009-09-24 10:48:00,84.175,84.175,84.135,84.135,389200000.0
2009-09-24 10:49:00,84.135,84.16,84.13,84.14,322300000.0
2009-09-24 10:50:00,84.14,84.155,84.11,84.115,550600000.0
2009-09-24 10:51:00,84.115,84.125,84.04,84.085,671100000.0
2009-09-24 10:52:00,84.085,84.095,84.065,84.07,572900000.0
2009-09-24 10:53:00,84.07,84.09,84.06,84.07,716899999.0
2009-09-24 10:54:00,84.07,84.075,84.06,84.065,403900000.0
2009-09-24 10:55:00,84.065,84.09,84.065,84.07,209900000.0
2009-09-24 10:56:00,84.07,84.115,84.065,84.115,412500000.0
2009-09-24 10:57:00,84.115,84.13,84.08,84.08,506000000.0
2009-09-24 10:58:00,84.08,84.09,84.08,84.085,136400000.0
2009-09-24 10:59:00,84.085,84.095,84.065,84.075,251800000.0
2009-09-24 11:00:00,84.075,84.08,84.06,84.065,381500000.0
2009-09-24 11:01:00,84.065,84.1,84.06,84.095,443300000.0
2009-09-24 11:02:00,84.1,84.125,84.1,84.105,519200000.0
2009-09-24 11:03:00,84.105,84.145,84.105,84.135,445900000.0
2009-09-24 11:04:00,84.135,84.145,84.135,84.14,696199999.0
2009-09-24 11:05:00,84.14,84.145,84.13,84.14,259100000.0
2009-09-24 11:06:00,84.14,84.19,84.14,84.175,430400000.0
2009-09-24 11:07:00,84.175,84.175,84.15,84.16,346800000.0
2009-09-24 11:08:00,84.16,84.18,84.16,84.17,336700000.0
2009-09-24 11:09:00,84.175,84.195,84.175,84.195,344400000.0
2009-09-24 11:10:00,84.195,84.22,84.195,84.2,310900000.0
2009-09-24 11:11:00,84.2,84.235,84.195,84.235,269700000.0
2009-09-24 11:12:00,84.235,84.28,84.23,84.27,315700000.0
2009-09-24 11:13:00,84.265,84.28,84.255,84.275,265100000.0
2009-09-24 11:14:00,84.27,84.28,84.26,84.265,207100000.0
2009-09-24 11:15:00,84.265,84.265,84.25,84.255,160500000.0
2009-09-24 11:16:00,84.26,84.275,84.26,84.265,78300000.0
2009-09-24 11:17:00,84.265,84.28,84.255,84.275,113300000.0
2009-09-24 11:18:00,84.275,84.28,84.25,84.265,242200000.0
2009-09-24 11:19:00,84.265,84.275,84.26,84.265,319400000.0
2009-09-24 11:20:00,84.265,84.265,84.245,84.25,395700000.0
2009-09-24 11:21:00,84.25,84.255,84.215,84.225,464100000.0
2009-09-24 11:22:00,84.23,84.24,84.17,84.175,638600000.0
2009-09-24 11:23:00,84.175,84.18,84.125,84.14,676200000.0
2009-09-24 11:24:00,84.14,84.19,84.14,84.145,513100000.0
2009-09-24 11:25:00,84.15,84.15,84.11,84.12,383900000.0
2009-09-24 11:26:00,84.125,84.17,84.125,84.17,307100000.0
2009-09-24 11:27:00,84.17,84.17,84.15,84.16,330100000.0
2009-09-24 11:28:00,84.16,84.175,84.16,84.175,282700000.0
2009-09-24 11:29:00,84.175,84.225,84.165,84.22,253300000.0
2009-09-24 11:30:00,84.205,84.22,84.185,84.195,500100000.0
2009-09-24 11:31:00,84.195,84.225,84.195,84.215,431200000.0
2009-09-24 11:32:00,84.215,84.22,84.205,84.22,315500000.0
2009-09-24 11:33:00,84.23,84.255,84.22,84.245,441500000.0
2009-09-24 11:34:00,84.245,84.27,84.23,84.265,245100000.0
2009-09-24 11:35:00,84.265,84.3,84.235,84.3,401700000.0
2009-09-24 11:36:00,84.3,84.31,84.275,84.28,506200000.0
2009-09-24 11:37:00,84.28,84.305,84.28,84.28,334100000.0
2009-09-24 11:38:00,84.28,84.28,84.265,84.265,217500000.0
2009-09-24 11:39:00,84.265,84.275,84.215,84.22,684400000.0
2009-09-24 11:40:00,84.22,84.28,84.22,84.245,682400000.0
2009-09-24 11:41:00,84.245,84.26,84.245,84.26,387900000.0
2009-09-24 11:42:00,84.265,84.265,84.245,84.255,91300000.0
2009-09-24 11:43:00,84.255,84.26,84.235,84.26,375500000.0
2009-09-24 11:44:00,84.255,84.27,84.245,84.26,366300000.0
2009-09-24 11:45:00,84.26,84.285,84.26,84.285,226700000.0
2009-09-24 11:46:00,84.285,84.29,84.26,84.26,334700000.0
2009-09-24 11:47:00,84.26,84.27,84.255,84.26,168500000.0
2009-09-24 11:48:00,84.26,84.29,84.26,84.28,295400000.0
2009-09-24 11:49:00,84.28,84.29,84.265,84.27,310300000.0
2009-09-24 11:50:00,84.265,84.27,84.245,84.255,276800000.0
2009-09-24 11:51:00,84.255,84.27,84.255,84.26,335400000.0
2009-09-24 11:52:00,84.26,84.275,84.24,84.26,275600000.0
2009-09-24 11:53:00,84.26,84.27,84.245,84.27,350200000.0
2009-09-24 11:54:00,84.275,84.29,84.265,84.285,807800000.0
2009-09-24 11:55:00,84.285,84.285,84.24,84.26,538000001.0
2009-09-24 11:56:00,84.255,84.255,84.205,84.21,369200000.0
2009-09-24 11:57:00,84.21,84.225,84.205,84.22,402300000.0
2009-09-24 11:58:00,84.22,84.235,84.215,84.23,341200000.0
2009-09-24 11:59:00,84.23,84.235,84.21,84.225,376500000.0
2009-09-24 12:00:00,84.225,84.26,84.225,84.26,225700000.0
2009-09-24 12:01:00,84.26,84.26,84.22,84.23,340400000.0
2009-09-24 12:02:00,84.23,84.235,84.225,84.225,261100000.0
2009-09-24 12:03:00,84.23,84.23,84.195,84.195,355500000.0
2009-09-24 12:04:00,84.195,84.215,84.195,84.21,342200000.0
2009-09-24 12:05:00,84.21,84.245,84.21,84.245,485700000.0
2009-09-24 12:06:00,84.245,84.275,84.23,84.265,606700000.0
2009-09-24 12:07:00,84.275,84.285,84.27,84.28,228600000.0
2009-09-24 12:08:00,84.28,84.295,84.28,84.29,280500000.0
2009-09-24 12:09:00,84.29,84.3,84.28,84.28,293800000.0
2009-09-24 12:10:00,84.28,84.29,84.24,84.245,263700000.0
2009-09-24 12:11:00,84.24,84.245,84.23,84.245,216200000.0
2009-09-24 12:12:00,84.245,84.27,84.245,84.27,77100000.0
2009-09-24 12:13:00,84.27,84.285,84.27,84.285,80800000.0
2009-09-24 12:14:00,84.285,84.31,84.285,84.285,322200000.0
2009-09-24 12:15:00,84.285,84.315,84.285,84.285,216400000.0
2009-09-24 12:16:00,84.29,84.305,84.275,84.275,100500000.0
2009-09-24 12:17:00,84.27,84.31,84.27,84.31,91400000.0
2009-09-24 12:18:00,84.305,84.315,84.27,84.29,147500000.0
2009-09-24 12:19:00,84.29,84.305,84.25,84.26,407100002.0
2009-09-24 12:20:00,84.26,84.29,84.25,84.285,262200000.0
2009-09-24 12:21:00,84.28,84.295,84.275,84.275,192500000.0
2009-09-24 12:22:00,84.275,84.305,84.275,84.295,228600000.0
2009-09-24 12:23:00,84.285,84.31,84.28,84.29,228900000.0
2009-09-24 12:24:00,84.29,84.295,84.28,84.285,69600000.0
2009-09-24 12:25:00,84.29,84.345,84.29,84.32,99600000.0
2009-09-24 12:26:00,84.32,84.32,84.3,84.305,344400000.0
2009-09-24 12:27:00,84.305,84.305,84.27,84.295,162400000.0
2009-09-24 12:28:00,84.295,84.315,84.295,84.305,590700000.0
2009-09-24 12:29:00,84.305,84.305,84.29,84.295,325200000.0
2009-09-24 12:30:00,84.295,84.305,84.285,84.3,178100000.0
2009-09-24 12:31:00,84.3,84.305,84.285,84.3,296100000.0
2009-09-24 12:32:00,84.3,84.31,84.295,84.3,209800000.0
2009-09-24 12:33:00,84.3,84.32,84.295,84.32,271100000.0
2009-09-24 12:34:00,84.32,84.33,84.315,84.325,269700000.0
2009-09-24 12:35:00,84.325,84.33,84.32,84.325,301400000.0
2009-09-24 12:36:00,84.33,84.33,84.31,84.32,157100000.0
2009-09-24 12:37:00,84.315,84.32,84.3,84.305,304200000.0
2009-09-24 12:38:00,84.305,84.32,84.305,84.32,277700000.0
2009-09-24 12:39:00,84.32,84.32,84.3,84.305,134100000.0
2009-09-24 12:40:00,84.305,84.315,84.295,84.3,118900000.0
2009-09-24 12:41:00,84.3,84.31,84.3,84.305,260600000.0
2009-09-24 12:42:00,84.305,84.31,84.295,84.295,125500000.0
2009-09-24 12:43:00,84.3,84.315,84.3,84.315,324400000.0
2009-09-24 12:44:00,84.315,84.32,84.315,84.315,89500000.0
2009-09-24 12:45:00,84.315,84.32,84.29,84.315,347700000.0
2009-09-24 12:46:00,84.315,84.335,84.31,84.335,165800000.0
2009-09-24 12:47:00,84.33,84.34,84.315,84.325,131200000.0
2009-09-24 12:48:00,84.325,84.345,84.31,84.33,110500000.0
2009-09-24 12:49:00,84.33,84.335,84.32,84.325,213800000.0
2009-09-24 12:50:00,84.325,84.33,84.31,84.33,170600000.0
2009-09-24 12:51:00,84.33,84.335,84.33,84.335,154600000.0
2009-09-24 12:52:00,84.335,84.335,84.315,84.325,185400000.0
2009-09-24 12:53:00,84.325,84.33,84.32,84.325,208800000.0
2009-09-24 12:54:00,84.325,84.325,84.305,84.305,111400000.0
2009-09-24 12:55:00,84.305,84.305,84.285,84.295,130800000.0
2009-09-24 12:56:00,84.295,84.295,84.27,84.285,214600000.0
2009-09-24 12:57:00,84.285,84.295,84.26,84.26,390800000.0
2009-09-24 12:58:00,84.26,84.32,84.26,84.295,197300000.0
2009-09-24 12:59:00,84.295,84.33,84.285,84.315,447700000.0
2009-09-24 13:00:00,84.32,84.32,84.27,84.27,396600000.0
2009-09-24 13:01:00,84.27,84.28,84.25,84.27,360700000.0
2009-09-24 13:02:00,84.27,84.315,84.27,84.31,377100000.0
2009-09-24 13:03:00,84.31,84.31,84.295,84.305,208100000.0
2009-09-24 13:04:00,84.305,84.315,84.285,84.31,332400000.0
2009-09-24 13:05:00,84.31,84.315,84.31,84.315,105800000.0
2009-09-24 13:06:00,84.315,84.325,84.315,84.325,225900000.0
2009-09-24 13:07:00,84.325,84.33,84.315,84.325,259000000.0
2009-09-24 13:08:00,84.325,84.325,84.315,84.325,256800000.0
2009-09-24 13:09:00,84.325,84.325,84.31,84.31,276300000.0
2009-09-24 13:10:00,84.31,84.33,84.305,84.325,345300000.0
2009-09-24 13:11:00,84.32,84.32,84.31,84.31,211400000.0
2009-09-24 13:12:00,84.31,84.315,84.31,84.315,73400000.0
2009-09-24 13:13:00,84.315,84.325,84.315,84.32,174800000.0
2009-09-24 13:14:00,84.33,84.37,84.325,84.365,392400000.0
2009-09-24 13:15:00,84.365,84.38,84.36,84.37,246700000.0
2009-09-24 13:16:00,84.37,84.37,84.345,84.36,460300000.0
2009-09-24 13:17:00,84.36,84.4,84.36,84.4,265100000.0
2009-09-24 13:18:00,84.395,84.4,84.39,84.39,318200000.0
2009-09-24 13:19:00,84.39,84.405,84.38,84.405,334200000.0
2009-09-24 13:20:00,84.4,84.41,84.38,84.41,262100000.0
2009-09-24 13:21:00,84.41,84.43,84.4,84.425,338600000.0
2009-09-24 13:22:00,84.42,84.44,84.42,84.44,202100000.0
2009-09-24 13:23:00,84.44,84.465,84.43,84.46,348700000.0
2009-09-24 13:24:00,84.46,84.475,84.43,84.445,497100000.0
2009-09-24 13:25:00,84.445,84.48,84.44,84.475,477899999.0
2009-09-24 13:26:00,84.475,84.48,84.475,84.48,359000000.0
2009-09-24 13:27:00,84.48,84.495,84.47,84.47,222700000.0
2009-09-24 13:28:00,84.47,84.47,84.46,84.47,291300000.0
2009-09-24 13:29:00,84.47,84.485,84.465,84.485,299900000.0
2009-09-24 13:30:00,84.485,84.505,84.475,84.505,169600000.0
2009-09-24 13:31:00,84.505,84.555,84.505,84.53,292800000.0
2009-09-24 13:32:00,84.53,84.53,84.475,84.475,443300000.0
2009-09-24 13:33:00,84.475,84.475,84.44,84.465,413000000.0
2009-09-24 13:34:00,84.465,84.48,84.455,84.475,277500000.0
2009-09-24 13:35:00,84.475,84.49,84.435,84.44,327100000.0
2009-09-24 13:36:00,84.44,84.46,84.43,84.43,255500000.0
2009-09-24 13:37:00,84.435,84.445,84.425,84.445,269700000.0
2009-09-24 13:38:00,84.445,84.455,84.41,84.43,312900000.0
2009-09-24 13:39:00,84.43,84.445,84.43,84.435,233300000.0
2009-09-24 13:40:00,84.435,84.445,84.435,84.44,220100000.0
2009-09-24 13:41:00,84.44,84.45,84.435,84.435,256800000.0
2009-09-24 13:42:00,84.435,84.455,84.42,84.445,629100000.0
2009-09-24 13:43:00,84.445,84.45,84.44,84.445,522100000.0
2009-09-24 13:44:00,84.445,84.46,84.445,84.455,493600000.0
2009-09-24 13:45:00,84.46,84.46,84.455,84.455,361100000.0
2009-09-24 13:46:00,84.455,84.48,84.455,84.46,560000000.0
2009-09-24 13:47:00,84.46,84.505,84.46,84.505,321100000.0
2009-09-24 13:48:00,84.5,84.5,84.445,84.47,350300000.0
2009-09-24 13:49:00,84.47,84.48,84.455,84.46,337700000.0
2009-09-24 13:50:00,84.46,84.49,84.46,84.475,244900000.0
2009-09-24 13:51:00,84.475,84.475,84.44,84.45,396400000.0
2009-09-24 13:52:00,84.455,84.465,84.45,84.455,269500000.0
2009-09-24 13:53:00,84.455,84.46,84.44,84.45,242800000.0
2009-09-24 13:54:00,84.45,84.46,84.415,84.42,310000000.0
2009-09-24 13:55:00,84.42,84.445,84.42,84.445,177900000.0
2009-09-24 13:56:00,84.445,84.455,84.43,84.44,301700000.0
2009-09-24 13:57:00,84.435,84.455,84.43,84.455,240100000.0
2009-09-24 13:58:00,84.455,84.475,84.445,84.465,363400000.0
2009-09-24 13:59:00,84.465,84.485,84.455,84.465,404200000.0
2009-09-24 14:00:00,84.47,84.505,84.47,84.495,523400000.0
2009-09-24 14:01:00,84.5,84.54,84.48,84.52,395000000.0
2009-09-24 14:02:00,84.52,84.57,84.505,84.535,585800000.0
2009-09-24 14:03:00,84.535,84.59,84.53,84.59,439300000.0
2009-09-24 14:04:00,84.595,84.63,84.585,84.595,411100000.0
2009-09-24 14:05:00,84.595,84.6,84.55,84.58,391600000.0
2009-09-24 14:06:00,84.575,84.59,84.555,84.575,366900000.0
2009-09-24 14:07:00,84.575,84.58,84.555,84.555,200400000.0
2009-09-24 14:08:00,84.55,84.555,84.52,84.525,379000000.0
2009-09-24 14:09:00,84.525,84.57,84.525,84.555,404100000.0
2009-09-24 14:10:00,84.555,84.565,84.545,84.555,253500000.0
2009-09-24 14:11:00,84.56,84.56,84.545,84.545,293400000.0
2009-09-24 14:12:00,84.545,84.55,84.54,84.545,155300000.0
2009-09-24 14:13:00,84.545,84.55,84.53,84.545,306400000.0
2009-09-24 14:14:00,84.545,84.55,84.46,84.49,638400000.0
2009-09-24 14:15:00,84.495,84.51,84.47,84.49,424900000.0
2009-09-24 14:16:00,84.49,84.49,84.45,84.455,365700000.0
2009-09-24 14:17:00,84.45,84.495,84.445,84.495,175100000.0
2009-09-24 14:18:00,84.495,84.495,84.485,84.485,72500000.0
2009-09-24 14:19:00,84.49,84.55,84.48,84.55,357000000.0
2009-09-24 14:20:00,84.54,84.575,84.525,84.535,445900000.0
2009-09-24 14:21:00,84.535,84.555,84.52,84.53,615300000.0
2009-09-24 14:22:00,84.53,84.53,84.485,84.51,526300000.0
2009-09-24 14:23:00,84.51,84.525,84.495,84.525,475800000.0
2009-09-24 14:24:00,84.525,84.525,84.485,84.49,443500000.0
2009-09-24 14:25:00,84.505,84.52,84.495,84.52,285400000.0
2009-09-24 14:26:00,84.515,84.515,84.475,84.49,488700000.0
2009-09-24 14:27:00,84.49,84.5,84.46,84.46,486500000.0
2009-09-24 14:28:00,84.46,84.465,84.435,84.435,394500000.0
2009-09-24 14:29:00,84.435,84.45,84.425,84.425,254100000.0
2009-09-24 14:30:00,84.43,84.53,84.385,84.475,423700000.0
2009-09-24 14:31:00,84.47,84.545,84.445,84.5,644900000.0
2009-09-24 14:32:00,84.5,84.52,84.49,84.5,712600000.0
2009-09-24 14:33:00,84.5,84.51,84.45,84.5,558200000.0
2009-09-24 14:34:00,84.495,84.55,84.495,84.51,761600000.0
2009-09-24 14:35:00,84.515,84.565,84.51,84.555,433500000.0
2009-09-24 14:36:00,84.55,84.59,84.545,84.565,512800000.0
2009-09-24 14:37:00,84.57,84.575,84.55,84.575,429500000.0
2009-09-24 14:38:00,84.575,84.58,84.545,84.545,308600000.0
2009-09-24 14:39:00,84.545,84.565,84.54,84.555,545300000.0
2009-09-24 14:40:00,84.555,84.59,84.555,84.58,672000000.0
2009-09-24 14:41:00,84.59,84.605,84.575,84.595,504300000.0
2009-09-24 14:42:00,84.595,84.625,84.59,84.615,821900000.0
2009-09-24 14:43:00,84.615,84.615,84.56,84.57,562800000.0
2009-09-24 14:44:00,84.57,84.6,84.57,84.595,690500000.0
2009-09-24 14:45:00,84.595,84.61,84.58,84.6,355000000.0
2009-09-24 14:46:00,84.6,84.605,84.565,84.575,653500000.0
2009-09-24 14:47:00,84.585,84.59,84.57,84.59,554400000.0
2009-09-24 14:48:00,84.59,84.605,84.59,84.595,163300000.0
2009-09-24 14:49:00,84.595,84.605,84.59,84.605,525100000.0
2009-09-24 14:50:00,84.605,84.64,84.595,84.64,270700000.0
2009-09-24 14:51:00,84.645,84.66,84.585,84.615,434400000.0
2009-09-24 14:52:00,84.615,84.615,84.565,84.575,610000000.0
2009-09-24 14:53:00,84.575,84.58,84.535,84.55,622700000.0
2009-09-24 14:54:00,84.55,84.6,84.55,84.56,559400000.0
2009-09-24 14:55:00,84.565,84.575,84.56,84.57,332000000.0
2009-09-24 14:56:00,84.57,84.57,84.53,84.53,345300000.0
2009-09-24 14:57:00,84.53,84.54,84.495,84.51,431499999.0
2009-09-24 14:58:00,84.51,84.555,84.47,84.555,651700000.0
2009-09-24 14:59:00,84.555,84.56,84.525,84.525,412600000.0
2009-09-24 15:00:00,84.525,84.55,84.515,84.515,647500000.0
2009-09-24 15:01:00,84.515,84.53,84.505,84.51,544900000.0
2009-09-24 15:02:00,84.505,84.505,84.445,84.45,591000000.0
2009-09-24 15:03:00,84.45,84.465,84.43,84.465,410500000.0
2009-09-24 15:04:00,84.465,84.485,84.445,84.48,433500000.0
2009-09-24 15:05:00,84.48,84.48,84.42,84.44,560500000.0
2009-09-24 15:06:00,84.44,84.45,84.425,84.435,585700000.0
2009-09-24 15:07:00,84.435,84.46,84.435,84.445,652300000.0
2009-09-24 15:08:00,84.445,84.46,84.44,84.445,673200000.0
2009-09-24 15:09:00,84.45,84.465,84.44,84.455,703700000.0
2009-09-24 15:10:00,84.455,84.475,84.445,84.465,391400000.0
2009-09-24 15:11:00,84.465,84.465,84.45,84.455,370400000.0
2009-09-24 15:12:00,84.455,84.465,84.445,84.455,400500000.0
2009-09-24 15:13:00,84.455,84.47,84.44,84.44,454600000.0
2009-09-24 15:14:00,84.44,84.465,84.44,84.465,281100000.0
2009-09-24 15:15:00,84.46,84.505,84.435,84.495,283900000.0
2009-09-24 15:16:00,84.495,84.505,84.465,84.465,327400000.0
2009-09-24 15:17:00,84.465,84.475,84.46,84.46,253200000.0
2009-09-24 15:18:00,84.465,84.495,84.455,84.485,621700000.0
2009-09-24 15:19:00,84.485,84.505,84.475,84.48,645300000.0
2009-09-24 15:20:00,84.48,84.49,84.455,84.455,414900000.0
2009-09-24 15:21:00,84.455,84.46,84.425,84.46,638100000.0
2009-09-24 15:22:00,84.46,84.465,84.43,84.44,395900000.0
2009-09-24 15:23:00,84.44,84.44,84.36,84.365,511800000.0
2009-09-24 15:24:00,84.365,84.38,84.34,84.375,519900000.0
2009-09-24 15:25:00,84.365,84.415,84.365,84.405,621300000.0
2009-09-24 15:26:00,84.405,84.415,84.38,84.39,567800000.0
2009-09-24 15:27:00,84.39,84.42,84.385,84.395,524300000.0
2009-09-24 15:28:00,84.395,84.435,84.39,84.425,451299999.0
2009-09-24 15:29:00,84.425,84.425,84.39,84.395,759700000.0
2009-09-24 15:30:00,84.395,84.4,84.38,84.395,540100000.0
2009-09-24 15:31:00,84.395,84.44,84.395,84.415,490900000.0
2009-09-24 15:32:00,84.415,84.44,84.405,84.415,513600000.0
2009-09-24 15:33:00,84.41,84.44,84.39,84.435,589699999.0
2009-09-24 15:34:00,84.435,84.455,84.415,84.42,360600000.0
2009-09-24 15:35:00,84.42,84.42,84.32,84.325,1013500000.0
2009-09-24 15:36:00,84.315,84.325,84.26,84.27,945399997.0
2009-09-24 15:37:00,84.27,84.305,84.255,84.28,675100000.0
2009-09-24 15:38:00,84.28,84.315,84.28,84.3,419300000.0
2009-09-24 15:39:00,84.305,84.31,84.275,84.285,584000000.0
2009-09-24 15:40:00,84.285,84.34,84.28,84.315,514700000.0
2009-09-24 15:41:00,84.32,84.335,84.275,84.285,669800001.0
2009-09-24 15:42:00,84.285,84.355,84.285,84.33,657500000.0
2009-09-24 15:43:00,84.33,84.335,84.28,84.31,523100000.0
2009-09-24 15:44:00,84.305,84.305,84.205,84.21,808200000.0
2009-09-24 15:45:00,84.215,84.22,84.1,84.15,685200000.0
2009-09-24 15:46:00,84.15,84.19,84.14,84.175,533699999.0
2009-09-24 15:47:00,84.175,84.24,84.17,84.23,594400000.0
2009-09-24 15:48:00,84.235,84.245,84.195,84.235,508900000.0
2009-09-24 15:49:00,84.235,84.24,84.225,84.23,762200001.0
2009-09-24 15:50:00,84.23,84.25,84.175,84.18,533700000.0
2009-09-24 15:51:00,84.18,84.225,84.155,84.225,718400000.0
2009-09-24 15:52:00,84.23,84.24,84.195,84.195,736900000.0
2009-09-24 15:53:00,84.2,84.21,84.14,84.14,657300000.0
2009-09-24 15:54:00,84.14,84.145,84.095,84.12,664100000.0
2009-09-24 15:55:00,84.115,84.15,84.09,84.135,823900000.0
2009-09-24 15:56:00,84.14,84.17,84.12,84.17,689500000.0
2009-09-24 15:57:00,84.17,84.19,84.165,84.165,647100000.0
2009-09-24 15:58:00,84.165,84.19,84.16,84.185,680800000.0
2009-09-24 15:59:00,84.185,84.19,84.165,84.185,608000000.0
2009-09-24 16:00:00,84.185,84.19,84.06,84.07,453600000.0
2009-09-24 16:01:00,84.07,84.155,84.04,84.09,618700000.0
2009-09-24 16:02:00,84.09,84.18,84.085,84.135,795999999.0
2009-09-24 16:03:00,84.135,84.135,84.095,84.13,808200000.0
2009-09-24 16:04:00,84.125,84.165,84.125,84.135,843200000.0
2009-09-24 16:05:00,84.135,84.135,84.015,84.025,793300000.0
2009-09-24 16:06:00,84.025,84.045,83.995,84.005,630500000.0
2009-09-24 16:07:00,84.005,84.005,83.865,83.94,860100000.0
2009-09-24 16:08:00,83.945,84.005,83.925,83.93,759800000.0
2009-09-24 16:09:00,83.925,83.995,83.925,83.995,642000000.0
2009-09-24 16:10:00,83.99,84.02,83.965,84.005,599800001.0
2009-09-24 16:11:00,84.01,84.015,83.935,83.935,437200000.0
2009-09-24 16:12:00,83.935,83.955,83.905,83.915,638300000.0
2009-09-24 16:13:00,83.915,83.95,83.915,83.935,615299999.0
2009-09-24 16:14:00,83.94,83.94,83.87,83.885,687500000.0
2009-09-24 16:15:00,83.89,83.89,83.83,83.86,619800000.0
2009-09-24 16:16:00,83.855,83.905,83.855,83.89,473600000.0
2009-09-24 16:17:00,83.89,83.94,83.87,83.92,600200000.0
2009-09-24 16:18:00,83.92,83.92,83.845,83.845,801900000.0
2009-09-24 16:19:00,83.845,83.845,83.735,83.735,870300000.0
2009-09-24 16:20:00,83.74,83.75,83.645,83.665,766200000.0
2009-09-24 16:21:00,83.66,83.68,83.645,83.645,744100000.0
2009-09-24 16:22:00,83.66,83.675,83.61,83.67,689900000.0
2009-09-24 16:23:00,83.68,83.69,83.63,83.655,658500000.0
2009-09-24 16:24:00,83.655,83.7,83.655,83.665,758500000.0
2009-09-24 16:25:00,83.66,83.7,83.655,83.7,768299999.0
2009-09-24 16:26:00,83.7,83.82,83.695,83.81,659900000.0
2009-09-24 16:27:00,83.81,83.885,83.785,83.885,736800000.0
2009-09-24 16:28:00,83.885,83.895,83.84,83.855,878200000.0
2009-09-24 16:29:00,83.855,83.97,83.855,83.965,697800000.0
2009-09-24 16:30:00,83.97,83.97,83.895,83.94,573000000.0
2009-09-24 16:31:00,83.94,83.995,83.915,83.955,802400000.0
2009-09-24 16:32:00,83.95,83.975,83.94,83.95,603600000.0
2009-09-24 16:33:00,83.95,83.965,83.865,83.875,838500000.0
2009-09-24 16:34:00,83.875,83.93,83.875,83.91,600000000.0
2009-09-24 16:35:00,83.905,83.91,83.795,83.795,500700000.0
2009-09-24 16:36:00,83.795,83.85,83.785,83.845,741100000.0
2009-09-24 16:37:00,83.845,83.9,83.845,83.89,830800000.0
2009-09-24 16:38:00,83.89,83.95,83.845,83.845,816100000.0
2009-09-24 16:39:00,83.835,83.84,83.77,83.795,709100000.0
2009-09-24 16:40:00,83.795,83.865,83.785,83.86,916300000.0
2009-09-24 16:41:00,83.855,83.915,83.825,83.9,712400000.0
2009-09-24 16:42:00,83.89,83.94,83.865,83.875,763100000.0
2009-09-24 16:43:00,83.875,83.925,83.87,83.92,752300000.0
2009-09-24 16:44:00,83.915,83.93,83.875,83.89,762300000.0
2009-09-24 16:45:00,83.885,83.92,83.825,83.9,795600000.0
2009-09-24 16:46:00,83.895,83.92,83.87,83.895,699600000.0
2009-09-24 16:47:00,83.895,83.915,83.86,83.895,623000000.0
2009-09-24 16:48:00,83.895,83.925,83.86,83.895,685400000.0
2009-09-24 16:49:00,83.895,83.965,83.885,83.955,561200000.0
2009-09-24 16:50:00,83.955,83.96,83.88,83.89,872600000.0
2009-09-24 16:51:00,83.89,83.925,83.865,83.875,843500000.0
2009-09-24 16:52:00,83.87,83.9,83.825,83.825,785500000.0
2009-09-24 16:53:00,83.825,83.88,83.825,83.85,781500000.0
2009-09-24 16:54:00,83.855,83.88,83.845,83.855,792200000.0
2009-09-24 16:55:00,83.855,83.895,83.855,83.865,542000000.0
2009-09-24 16:56:00,83.865,83.925,83.845,83.905,452600000.0
2009-09-24 16:57:00,83.905,83.955,83.905,83.945,575900000.0
2009-09-24 16:58:00,83.945,83.985,83.885,83.905,689000000.0
2009-09-24 16:59:00,83.91,83.95,83.895,83.935,742500000.0
2009-09-24 17:00:00,83.93,84.01,83.92,83.975,943900000.0
2009-09-24 17:01:00,83.97,83.97,83.945,83.95,729600000.0
2009-09-24 17:02:00,83.95,83.97,83.935,83.96,733900001.0
2009-09-24 17:03:00,83.965,84.005,83.95,84.005,507500000.0
2009-09-24 17:04:00,84.015,84.03,83.965,83.97,683400000.0
2009-09-24 17:05:00,83.97,84.0,83.965,83.975,848100000.0
2009-09-24 17:06:00,83.97,84.005,83.925,83.945,616400000.0
2009-09-24 17:07:00,83.95,83.95,83.915,83.915,452200000.0
2009-09-24 17:08:00,83.915,83.955,83.905,83.955,668800000.0
2009-09-24 17:09:00,83.955,83.96,83.94,83.94,470100000.0
2009-09-24 17:10:00,83.94,83.94,83.885,83.895,761300000.0
2009-09-24 17:11:00,83.9,83.975,83.89,83.965,711300000.0
2009-09-24 17:12:00,83.965,83.965,83.93,83.945,588000000.0
2009-09-24 17:13:00,83.945,83.96,83.93,83.94,503300000.0
2009-09-24 17:14:00,83.94,83.96,83.93,83.96,441799999.0
2009-09-24 17:15:00,83.955,83.975,83.925,83.925,281000000.0
2009-09-24 17:16:00,83.925,83.98,83.92,83.945,359700000.0
2009-09-24 17:17:00,83.945,83.985,83.935,83.95,467400000.0
2009-09-24 17:18:00,83.95,83.975,83.95,83.96,611999998.0
2009-09-24 17:19:00,83.96,83.975,83.955,83.965,216300000.0
2009-09-24 17:20:00,83.965,83.965,83.915,83.925,458000000.0
2009-09-24 17:21:00,83.925,83.95,83.925,83.945,405300000.0
2009-09-24 17:22:00,83.935,83.96,83.925,83.95,422800000.0
2009-09-24 17:23:00,83.95,83.96,83.945,83.96,354500000.0
2009-09-24 17:24:00,83.96,83.96,83.915,83.955,306600000.0
2009-09-24 17:25:00,83.95,83.955,83.92,83.93,499700000.0
2009-09-24 17:26:00,83.925,83.94,83.915,83.935,470000000.0
2009-09-24 17:27:00,83.935,83.95,83.905,83.92,476900000.0
2009-09-24 17:28:00,83.92,83.92,83.87,83.9,451700000.0
2009-09-24 17:29:00,83.9,83.935,83.885,83.93,292000000.0
2009-09-24 17:30:00,83.93,83.945,83.92,83.925,205300000.0
2009-09-24 17:31:00,83.925,83.945,83.925,83.94,241000000.0
2009-09-24 17:32:00,83.935,83.965,83.93,83.94,417500000.0
2009-09-24 17:33:00,83.935,83.945,83.92,83.935,665700000.0
2009-09-24 17:34:00,83.935,83.985,83.93,83.975,612800000.0
2009-09-24 17:35:00,83.975,84.035,83.95,84.025,617000000.0
2009-09-24 17:36:00,84.025,84.03,83.995,84.0,720600000.0
2009-09-24 17:37:00,84.0,84.02,83.975,84.0,663200001.0
2009-09-24 17:38:00,84.0,84.03,84.0,84.01,453000000.0
2009-09-24 17:39:00,84.01,84.03,83.995,83.995,650400000.0
2009-09-24 17:40:00,83.995,84.02,83.98,84.0,540400000.0
2009-09-24 17:41:00,84.0,84.02,83.98,84.015,457900000.0
2009-09-24 17:42:00,84.02,84.035,84.02,84.035,634300000.0
2009-09-24 17:43:00,84.035,84.035,83.995,84.02,696400000.0
2009-09-24 17:44:00,84.015,84.025,83.99,83.995,391100000.0
2009-09-24 17:45:00,83.995,84.005,83.96,83.96,394400000.0
2009-09-24 17:46:00,83.95,83.985,83.945,83.985,490800000.0
2009-09-24 17:47:00,83.985,83.985,83.93,83.955,503800000.0
2009-09-24 17:48:00,83.96,83.96,83.925,83.945,160600000.0
2009-09-24 17:49:00,83.945,83.95,83.935,83.94,585700000.0
2009-09-24 17:50:00,83.94,83.985,83.935,83.955,641500000.0
2009-09-24 17:51:00,83.955,83.965,83.92,83.93,495700000.0
2009-09-24 17:52:00,83.925,83.925,83.88,83.885,1058700000.0
2009-09-24 17:53:00,83.885,83.92,83.87,83.875,532900000.0
2009-09-24 17:54:00,83.87,83.87,83.815,83.83,594299999.0
2009-09-24 17:55:00,83.825,83.875,83.825,83.85,559600000.0
2009-09-24 17:56:00,83.85,83.88,83.85,83.86,570700000.0
2009-09-24 17:57:00,83.86,83.86,83.85,83.85,314800000.0
2009-09-24 17:58:00,83.85,83.885,83.825,83.83,494800000.0
2009-09-24 17:59:00,83.83,83.9,83.82,83.89,846300000.0
2009-09-24 18:00:00,83.89,83.905,83.865,83.895,600500000.0
2009-09-24 18:01:00,83.895,83.91,83.865,83.865,502700000.0
2009-09-24 18:02:00,83.865,83.87,83.81,83.82,779600003.0
2009-09-24 18:03:00,83.815,83.835,83.795,83.815,572900000.0
2009-09-24 18:04:00,83.815,83.82,83.8,83.82,686700000.0
2009-09-24 18:05:00,83.82,83.82,83.775,83.775,514900000.0
2009-09-24 18:06:00,83.775,83.79,83.765,83.77,399700000.0
2009-09-24 18:07:00,83.77,83.795,83.765,83.795,365700000.0
2009-09-24 18:08:00,83.795,83.82,83.785,83.795,448000000.0
2009-09-24 18:09:00,83.795,83.795,83.77,83.785,258900000.0
2009-09-24 18:10:00,83.785,83.805,83.775,83.785,375900000.0
2009-09-24 18:11:00,83.785,83.815,83.785,83.805,569400000.0
2009-09-24 18:12:00,83.805,83.815,83.775,83.8,430500000.0
2009-09-24 18:13:00,83.79,83.805,83.765,83.77,316900000.0
2009-09-24 18:14:00,83.77,83.78,83.765,83.78,515100000.0
2009-09-24 18:15:00,83.78,83.78,83.73,83.775,445900001.0
2009-09-24 18:16:00,83.765,83.78,83.75,83.78,177800000.0
2009-09-24 18:17:00,83.78,83.78,83.765,83.77,362700000.0
2009-09-24 18:18:00,83.775,83.78,83.765,83.765,427400000.0
2009-09-24 18:19:00,83.765,83.785,83.765,83.775,518200000.0
2009-09-24 18:20:00,83.78,83.79,83.775,83.79,399800000.0
2009-09-24 18:21:00,83.795,83.81,83.785,83.8,303500000.0
2009-09-24 18:22:00,83.8,83.8,83.77,83.785,380800000.0
2009-09-24 18:23:00,83.785,83.795,83.76,83.795,288200000.0
2009-09-24 18:24:00,83.795,83.815,83.785,83.805,141000000.0
2009-09-24 18:25:00,83.805,83.805,83.77,83.785,354700000.0
2009-09-24 18:26:00,83.785,83.8,83.755,83.77,163500000.0
2009-09-24 18:27:00,83.775,83.795,83.755,83.785,297400000.0
2009-09-24 18:28:00,83.79,83.79,83.755,83.755,335300000.0
2009-09-24 18:29:00,83.755,83.775,83.755,83.775,376300000.0
2009-09-24 18:30:00,83.775,83.775,83.76,83.775,177000000.0
2009-09-24 18:31:00,83.78,83.795,83.765,83.765,341000000.0
2009-09-24 18:32:00,83.765,83.795,83.765,83.795,283500000.0
2009-09-24 18:33:00,83.795,83.795,83.775,83.795,402700000.0
2009-09-24 18:34:00,83.795,83.795,83.775,83.79,464200000.0
2009-09-24 18:35:00,83.79,83.815,83.785,83.795,377800000.0
2009-09-24 18:36:00,83.79,83.79,83.775,83.79,460299999.0
2009-09-24 18:37:00,83.785,83.79,83.77,83.78,446300000.0
2009-09-24 18:38:00,83.78,83.78,83.775,83.78,178300000.0
2009-09-24 18:39:00,83.78,83.79,83.765,83.765,296500000.0
2009-09-24 18:40:00,83.765,83.785,83.765,83.78,385000000.0
2009-09-24 18:41:00,83.78,83.78,83.77,83.775,191400000.0
2009-09-24 18:42:00,83.775,83.78,83.77,83.775,172000000.0
2009-09-24 18:43:00,83.775,83.79,83.735,83.75,448000000.0
2009-09-24 18:44:00,83.76,83.765,83.745,83.765,235800000.0
2009-09-24 18:45:00,83.77,83.775,83.735,83.745,271800000.0
2009-09-24 18:46:00,83.745,83.75,83.735,83.735,408600000.0
2009-09-24 18:47:00,83.74,83.75,83.72,83.72,432600000.0
2009-09-24 18:48:00,83.72,83.74,83.71,83.715,525800000.0
2009-09-24 18:49:00,83.715,83.725,83.66,83.675,571600000.0
2009-09-24 18:50:00,83.675,83.68,83.665,83.68,669200002.0
2009-09-24 18:51:00,83.675,83.715,83.675,83.705,466600000.0
2009-09-24 18:52:00,83.705,83.715,83.695,83.715,337200000.0
2009-09-24 18:53:00,83.715,83.72,83.705,83.705,446700000.0
2009-09-24 18:54:00,83.705,83.735,83.705,83.73,272900000.0
2009-09-24 18:55:00,83.73,83.73,83.72,83.725,344300000.0
2009-09-24 18:56:00,83.725,83.74,83.725,83.725,619000000.0
2009-09-24 18:57:00,83.725,83.725,83.695,83.7,600600000.0
2009-09-24 18:58:00,83.7,83.7,83.65,83.655,478800000.0
2009-09-24 18:59:00,83.645,83.66,83.635,83.645,421000000.0
2009-09-24 19:00:00,83.645,83.645,83.625,83.63,365100000.0
2009-09-24 19:01:00,83.63,83.665,83.615,83.66,160400000.0
2009-09-24 19:02:00,83.665,83.685,83.64,83.675,209000000.0
2009-09-24 19:03:00,83.67,83.675,83.635,83.655,160200000.0
2009-09-24 19:04:00,83.655,83.72,83.655,83.685,363200000.0
2009-09-24 19:05:00,83.69,83.705,83.68,83.705,122400000.0
2009-09-24 19:06:00,83.71,83.715,83.695,83.705,185600000.0
2009-09-24 19:07:00,83.705,83.725,83.7,83.725,196400000.0
2009-09-24 19:08:00,83.73,83.75,83.725,83.73,317200000.0
2009-09-24 19:09:00,83.73,83.755,83.725,83.74,520600000.0
2009-09-24 19:10:00,83.74,83.785,83.715,83.785,631100000.0
2009-09-24 19:11:00,83.785,83.795,83.745,83.775,375700000.0
2009-09-24 19:12:00,83.77,83.795,83.765,83.78,362000000.0
2009-09-24 19:13:00,83.78,83.785,83.77,83.785,469800000.0
2009-09-24 19:14:00,83.785,83.825,83.78,83.815,580200000.0
2009-09-24 19:15:00,83.805,83.805,83.78,83.785,278900000.0
2009-09-24 19:16:00,83.785,83.81,83.785,83.795,611200000.0
2009-09-24 19:17:00,83.81,83.81,83.755,83.765,484500000.0
2009-09-24 19:18:00,83.765,83.795,83.74,83.785,506100000.0
2009-09-24 19:19:00,83.785,83.795,83.76,83.76,559500000.0
2009-09-24 19:20:00,83.76,83.78,83.725,83.775,866900000.0
2009-09-24 19:21:00,83.775,83.795,83.765,83.775,711999999.0
2009-09-24 19:22:00,83.77,83.79,83.745,83.755,402200000.0
2009-09-24 19:23:00,83.765,83.785,83.765,83.78,436500000.0
2009-09-24 19:24:00,83.78,83.8,83.75,83.795,790600000.0
2009-09-24 19:25:00,83.79,83.8,83.78,83.79,614400000.0
2009-09-24 19:26:00,83.795,83.8,83.75,83.75,555200000.0
2009-09-24 19:27:00,83.755,83.775,83.755,83.775,81500000.0
2009-09-24 19:28:00,83.775,83.775,83.735,83.735,583400000.0
2009-09-24 19:29:00,83.735,83.755,83.725,83.745,284900000.0
2009-09-24 19:30:00,83.755,83.795,83.755,83.78,324000000.0
2009-09-24 19:31:00,83.78,83.8,83.77,83.79,512800000.0
2009-09-24 19:32:00,83.79,83.795,83.77,83.77,408800000.0
2009-09-24 19:33:00,83.775,83.785,83.755,83.765,548700000.0
2009-09-24 19:34:00,83.765,83.765,83.715,83.75,424200000.0
2009-09-24 19:35:00,83.75,83.76,83.725,83.725,223200000.0
2009-09-24 19:36:00,83.73,83.745,83.72,83.73,277000000.0
2009-09-24 19:37:00,83.735,83.735,83.705,83.705,209800000.0
2009-09-24 19:38:00,83.705,83.705,83.685,83.69,194800000.0
2009-09-24 19:39:00,83.69,83.71,83.665,83.71,533600000.0
2009-09-24 19:40:00,83.715,83.76,83.71,83.73,449300000.0
2009-09-24 19:41:00,83.73,83.745,83.685,83.685,560400000.0
2009-09-24 19:42:00,83.685,83.765,83.685,83.76,556200000.0
2009-09-24 19:43:00,83.76,83.805,83.72,83.805,954700002.0
2009-09-24 19:44:00,83.805,83.81,83.775,83.805,616300000.0
2009-09-24 19:45:00,83.805,83.875,83.805,83.875,773999999.0
2009-09-24 19:46:00,83.875,83.875,83.855,83.855,443499999.0
2009-09-24 19:47:00,83.855,83.875,83.85,83.87,555700000.0
2009-09-24 19:48:00,83.87,83.88,83.86,83.875,479800000.0
2009-09-24 19:49:00,83.875,83.925,83.875,83.91,727400000.0
2009-09-24 19:50:00,83.91,83.94,83.9,83.935,496500000.0
2009-09-24 19:51:00,83.935,83.98,83.915,83.925,779500000.0
2009-09-24 19:52:00,83.925,83.945,83.91,83.92,779800000.0
2009-09-24 19:53:00,83.92,83.96,83.915,83.94,719500000.0
2009-09-24 19:54:00,83.94,83.94,83.885,83.9,735900000.0
2009-09-24 19:55:00,83.9,83.93,83.89,83.905,497300000.0
2009-09-24 19:56:00,83.905,83.905,83.845,83.845,339800000.0
2009-09-24 19:57:00,83.845,83.86,83.82,83.835,387800000.0
2009-09-24 19:58:00,83.825,83.875,83.82,83.87,402200000.0
2009-09-24 19:59:00,83.87,83.885,83.855,83.875,623000000.0
2009-09-24 20:00:00,83.875,83.915,83.855,83.905,508500000.0
2009-09-24 20:01:00,83.905,83.925,83.87,83.875,549400000.0
2009-09-24 20:02:00,83.875,83.875,83.835,83.865,387300000.0
2009-09-24 20:03:00,83.87,83.875,83.84,83.855,391900000.0
2009-09-24 20:04:00,83.855,83.895,83.855,83.86,481300000.0
2009-09-24 20:05:00,83.86,83.865,83.825,83.825,294400000.0
2009-09-24 20:06:00,83.825,83.835,83.805,83.825,588100000.0
2009-09-24 20:07:00,83.825,83.835,83.815,83.815,252000000.0
2009-09-24 20:08:00,83.82,83.825,83.81,83.815,245400000.0
2009-09-24 20:09:00,83.815,83.86,83.815,83.825,754500000.0
2009-09-24 20:10:00,83.825,83.86,83.815,83.85,479099998.0
2009-09-24 20:11:00,83.85,83.86,83.84,83.86,178000000.0
2009-09-24 20:12:00,83.86,83.875,83.845,83.86,341000000.0
2009-09-24 20:13:00,83.86,83.86,83.785,83.785,658300000.0
2009-09-24 20:14:00,83.785,83.815,83.755,83.805,915300000.0
2009-09-24 20:15:00,83.805,83.815,83.775,83.775,551100000.0
2009-09-24 20:16:00,83.78,83.8,83.775,83.8,337900000.0
2009-09-24 20:17:00,83.8,83.82,83.79,83.795,366200000.0
2009-09-24 20:18:00,83.79,83.79,83.755,83.77,407000000.0
2009-09-24 20:19:00,83.77,83.78,83.755,83.765,486700000.0
2009-09-24 20:20:00,83.765,83.77,83.745,83.755,440900001.0
2009-09-24 20:21:00,83.76,83.76,83.725,83.73,423800000.0
2009-09-24 20:22:00,83.735,83.735,83.62,83.62,570800000.0
2009-09-24 20:23:00,83.605,83.64,83.58,83.6,884100000.0
2009-09-24 20:24:00,83.61,83.64,83.54,83.555,599800000.0
2009-09-24 20:25:00,83.555,83.595,83.505,83.565,679900000.0
2009-09-24 20:26:00,83.565,83.575,83.555,83.575,479500000.0
2009-09-24 20:27:00,83.575,83.61,83.575,83.605,207400000.0
2009-09-24 20:28:00,83.605,83.615,83.585,83.585,117800000.0
2009-09-24 20:29:00,83.585,83.605,83.575,83.605,285900000.0
2009-09-24 20:30:00,83.605,83.645,83.605,83.645,269100000.0
2009-09-24 20:31:00,83.64,83.645,83.625,83.625,52800000.0
2009-09-24 20:32:00,83.625,83.63,83.605,83.61,156800000.0
2009-09-24 20:33:00,83.62,83.635,83.605,83.61,268800000.0
2009-09-24 20:34:00,83.595,83.68,83.595,83.61,389800000.0
2009-09-24 20:35:00,83.61,83.665,83.595,83.635,452200000.0
2009-09-24 20:36:00,83.635,83.665,83.635,83.66,414000000.0
2009-09-24 20:37:00,83.655,83.665,83.645,83.65,527300000.0
2009-09-24 20:38:00,83.65,83.66,83.63,83.635,507400000.0
2009-09-24 20:39:00,83.635,83.675,83.615,83.67,470200000.0
2009-09-24 20:40:00,83.67,83.67,83.635,83.665,460500000.0
2009-09-24 20:41:00,83.665,83.665,83.64,83.645,399600000.0
2009-09-24 20:42:00,83.645,83.65,83.635,83.645,334100000.0
2009-09-24 20:43:00,83.645,83.645,83.635,83.645,272600000.0
2009-09-24 20:44:00,83.645,83.65,83.625,83.64,285900000.0
2009-09-24 20:45:00,83.64,83.65,83.625,83.63,614700000.0
2009-09-24 20:46:00,83.63,83.66,83.615,83.625,452600001.0
2009-09-24 20:47:00,83.625,83.64,83.605,83.62,398700000.0
2009-09-24 20:48:00,83.62,83.63,83.605,83.63,476200000.0
2009-09-24 20:49:00,83.625,83.625,83.585,83.605,587400000.0
2009-09-24 20:50:00,83.605,83.66,83.585,83.585,396700000.0
2009-09-24 20:51:00,83.585,83.615,83.585,83.61,305800000.0
2009-09-24 20:52:00,83.61,83.65,83.605,83.625,527200000.0
2009-09-24 20:53:00,83.625,83.63,83.615,83.63,207199999.0
2009-09-24 20:54:00,83.64,83.665,83.64,83.66,335300000.0
2009-09-24 20:55:00,83.66,83.725,83.655,83.725,549600000.0
2009-09-24 20:56:00,83.725,83.78,83.725,83.735,608900000.0
2009-09-24 20:57:00,83.74,83.745,83.725,83.74,352300000.0
2009-09-24 20:58:00,83.74,83.785,83.74,83.775,666300000.0
2009-09-24 20:59:00,83.775,83.79,83.7,83.7,634900000.0
2009-09-24 21:00:00,83.7,83.705,83.685,83.69,498400000.0
2009-09-24 21:01:00,83.69,83.695,83.675,83.68,275600000.0
2009-09-24 21:02:00,83.68,83.68,83.655,83.665,255200000.0
2009-09-24 21:03:00,83.665,83.69,83.665,83.68,417900000.0
2009-09-24 21:04:00,83.68,83.7,83.675,83.7,345000000.0
2009-09-24 21:05:00,83.705,83.72,83.705,83.71,353200000.0
2009-09-24 21:06:00,83.72,83.725,83.695,83.71,441800000.0
2009-09-24 21:07:00,83.71,83.715,83.685,83.705,375700000.0
2009-09-24 21:08:00,83.715,83.725,83.715,83.725,132400000.0
2009-09-24 21:09:00,83.725,83.74,83.715,83.735,298800000.0
2009-09-24 21:10:00,83.735,83.755,83.73,83.755,158600000.0
2009-09-24 21:11:00,83.755,83.77,83.745,83.745,222000000.0
2009-09-24 21:12:00,83.74,83.765,83.74,83.755,214600000.0
2009-09-24 21:13:00,83.76,83.8,83.76,83.785,330000000.0
2009-09-24 21:14:00,83.8,83.815,83.78,83.785,364200000.0
2009-09-24 21:15:00,83.785,83.79,83.765,83.78,547600000.0
2009-09-24 21:16:00,83.78,83.79,83.765,83.77,276000000.0
2009-09-24 21:17:00,83.765,83.77,83.725,83.735,350200000.0
2009-09-24 21:18:00,83.735,83.755,83.735,83.755,192800000.0
2009-09-24 21:19:00,83.755,83.77,83.75,83.76,208400000.0
2009-09-24 21:20:00,83.76,83.775,83.745,83.77,457800000.0
2009-09-24 21:21:00,83.785,83.81,83.785,83.785,245000000.0
2009-09-24 21:22:00,83.78,83.785,83.76,83.77,213400000.0
2009-09-24 21:23:00,83.775,83.78,83.735,83.75,163600000.0
2009-09-24 21:24:00,83.75,83.775,83.74,83.775,69600000.0
2009-09-24 21:25:00,83.77,83.775,83.725,83.755,451600000.0
2009-09-24 21:26:00,83.755,83.77,83.755,83.765,173800000.0
2009-09-24 21:27:00,83.765,83.77,83.755,83.77,262000000.0
2009-09-24 21:28:00,83.765,83.785,83.745,83.765,192400000.0
2009-09-24 21:29:00,83.765,83.79,83.765,83.765,240200000.0
2009-09-24 21:30:00,83.77,83.79,83.755,83.755,367200000.0
2009-09-24 21:31:00,83.755,83.77,83.735,83.735,199600000.0
2009-09-24 21:32:00,83.735,83.76,83.735,83.75,268800000.0
2009-09-24 21:33:00,83.75,83.765,83.725,83.765,132000000.0
2009-09-24 21:34:00,83.755,83.755,83.73,83.735,221400000.0
2009-09-24 21:35:00,83.735,83.75,83.735,83.735,91100000.0
2009-09-24 21:36:00,83.74,83.74,83.735,83.735,69800000.0
2009-09-24 21:37:00,83.74,83.745,83.73,83.745,86600000.0
2009-09-24 21:38:00,83.745,83.76,83.745,83.755,104400000.0
2009-09-24 21:39:00,83.76,83.775,83.7,83.7,378400000.0
2009-09-24 21:40:00,83.7,83.72,83.695,83.72,178400000.0
2009-09-24 21:41:00,83.72,83.72,83.705,83.705,190800000.0
2009-09-24 21:42:00,83.715,83.725,83.7,83.725,148000000.0
2009-09-24 21:43:00,83.725,83.745,83.715,83.74,177200000.0
2009-09-24 21:44:00,83.74,83.75,83.73,83.735,25600000.0
2009-09-24 21:45:00,83.74,83.78,83.73,83.74,125100000.0
2009-09-24 21:46:00,83.745,83.755,83.74,83.74,40800000.0
2009-09-24 21:47:00,83.735,83.74,83.725,83.735,244400000.0
2009-09-24 21:48:00,83.73,83.74,83.725,83.735,86500000.0
2009-09-24 21:49:00,83.74,83.74,83.71,83.72,134000000.0
2009-09-24 21:50:00,83.72,83.735,83.72,83.735,114200000.0
2009-09-24 21:51:00,83.73,83.745,83.73,83.74,30400000.0
2009-09-24 21:52:00,83.735,83.755,83.73,83.755,207900000.0
2009-09-24 21:53:00,83.75,83.75,83.74,83.74,93900000.0
2009-09-24 21:54:00,83.745,83.745,83.725,83.73,123200000.0
2009-09-24 21:55:00,83.735,83.74,83.725,83.735,273800000.0
2009-09-24 21:56:00,83.735,83.74,83.715,83.715,259500000.0
2009-09-24 21:57:00,83.715,83.72,83.705,83.71,543100000.0
2009-09-24 21:58:00,83.71,83.73,83.7,83.72,212800000.0
2009-09-24 21:59:00,83.72,83.755,83.72,83.75,151400000.0
2009-09-24 22:00:00,83.735,83.735,83.725,83.725,87400000.0
2009-09-24 22:01:00,83.725,83.74,83.725,83.735,31000000.0
2009-09-24 22:02:00,83.745,83.745,83.74,83.74,15200000.0
2009-09-24 22:03:00,83.745,83.755,83.735,83.74,57700000.0
2009-09-24 22:04:00,83.745,83.77,83.74,83.755,72400000.0
2009-09-24 22:05:00,83.755,83.76,83.75,83.755,54400000.0
2009-09-24 22:06:00,83.75,83.76,83.725,83.725,113300000.0
2009-09-24 22:07:00,83.73,83.73,83.665,83.675,69400000.0
2009-09-24 22:08:00,83.675,83.695,83.665,83.665,62200000.0
2009-09-24 22:09:00,83.665,83.685,83.665,83.685,115600000.0
2009-09-24 22:10:00,83.685,83.685,83.675,83.685,74200000.0
2009-09-24 22:11:00,83.69,83.695,83.685,83.695,75800000.0
2009-09-24 22:12:00,83.695,83.735,83.695,83.735,43600000.0
2009-09-24 22:13:00,83.72,83.73,83.72,83.725,63500000.0
2009-09-24 22:14:00,83.725,83.725,83.705,83.71,72400000.0
2009-09-24 22:15:00,83.71,83.715,83.705,83.71,231800000.0
2009-09-24 22:16:00,83.705,83.71,83.705,83.705,22700000.0
2009-09-24 22:17:00,83.705,83.71,83.705,83.71,52200000.0
2009-09-24 22:18:00,83.71,83.725,83.71,83.715,69400000.0
2009-09-24 22:19:00,83.715,83.725,83.715,83.725,89400000.0
2009-09-24 22:20:00,83.725,83.745,83.705,83.725,88200000.0
2009-09-24 22:21:00,83.725,83.73,83.7,83.725,159600000.0
2009-09-24 22:22:00,83.72,83.76,83.72,83.745,160000000.0
2009-09-24 22:23:00,83.735,83.74,83.705,83.735,155000000.0
2009-09-24 22:24:00,83.735,83.745,83.735,83.745,47800000.0
2009-09-24 22:25:00,83.745,83.745,83.725,83.725,96000000.0
2009-09-24 22:26:00,83.725,83.73,83.685,83.685,137200000.0
2009-09-24 22:27:00,83.685,83.705,83.67,83.675,183000000.0
2009-09-24 22:28:00,83.675,83.74,83.625,83.74,113400000.0
2009-09-24 22:29:00,83.745,83.75,83.725,83.75,48800000.0
2009-09-24 22:30:00,83.75,83.755,83.745,83.745,29400000.0
2009-09-24 22:31:00,83.755,83.795,83.755,83.795,33000000.0
2009-09-24 22:32:00,83.795,83.795,83.765,83.765,55400000.0
2009-09-24 22:33:00,83.765,83.775,83.76,83.775,95000000.0
2009-09-24 22:34:00,83.76,83.785,83.76,83.77,26200000.0
2009-09-24 22:35:00,83.78,83.795,83.765,83.775,76200000.0
2009-09-24 22:36:00,83.775,83.775,83.775,83.775,5200000.0
2009-09-24 22:37:00,83.775,83.79,83.755,83.775,64200000.0
2009-09-24 22:38:00,83.78,83.78,83.745,83.75,44200000.0
2009-09-24 22:39:00,83.745,83.785,83.745,83.775,64000000.0
2009-09-24 22:40:00,83.775,83.78,83.77,83.775,40800000.0
2009-09-24 22:41:00,83.775,83.785,83.775,83.775,36000000.0
2009-09-24 22:42:00,83.775,83.775,83.765,83.765,32000000.0
2009-09-24 22:43:00,83.785,83.785,83.775,83.785,13600000.0
2009-09-24 22:44:00,83.785,83.785,83.785,83.785,7200000.0
2009-09-24 22:45:00,83.785,83.81,83.785,83.8,120000000.0
2009-09-24 22:46:00,83.8,83.805,83.8,83.8,35800000.0
2009-09-24 22:47:00,83.8,83.82,83.795,83.82,81800000.0
2009-09-24 22:48:00,83.82,83.82,83.785,83.785,83300000.0
2009-09-24 22:49:00,83.775,83.81,83.775,83.79,147300000.0
2009-09-24 22:50:00,83.8,83.8,83.77,83.775,85400000.0
2009-09-24 22:51:00,83.775,83.79,83.77,83.79,245600000.0
2009-09-24 22:52:00,83.805,83.805,83.79,83.795,51800000.0
2009-09-24 22:53:00,83.795,83.795,83.775,83.78,88300000.0
2009-09-24 22:54:00,83.78,83.78,83.76,83.76,16400000.0
2009-09-24 22:55:00,83.755,83.775,83.75,83.765,83200000.0
2009-09-24 22:56:00,83.77,83.77,83.755,83.76,149000000.0
2009-09-24 22:57:00,83.765,83.77,83.75,83.76,75800000.0
2009-09-24 22:58:00,83.765,83.775,83.76,83.765,101400000.0
2009-09-24 22:59:00,83.765,83.79,83.765,83.77,76800000.0
2009-09-24 23:00:00,83.76,83.775,83.76,83.765,27000000.0
2009-09-24 23:01:00,83.765,83.775,83.76,83.76,16000000.0
2009-09-24 23:02:00,83.76,83.775,83.76,83.775,9000000.0
2009-09-24 23:03:00,83.775,83.785,83.775,83.785,9000000.0
2009-09-24 23:04:00,83.785,83.815,83.78,83.81,34900000.0
2009-09-24 23:05:00,83.81,83.83,83.795,83.795,43000000.0
2009-09-24 23:06:00,83.795,83.795,83.795,83.795,10600000.0
2009-09-24 23:07:00,83.79,83.8,83.79,83.8,10600000.0
2009-09-24 23:08:00,83.81,83.83,83.795,83.8,56800000.0
2009-09-24 23:09:00,83.8,83.8,83.785,83.795,26700000.0
2009-09-24 23:10:00,83.795,83.805,83.785,83.805,49900000.0
2009-09-24 23:11:00,83.805,83.81,83.8,83.81,17400000.0
2009-09-24 23:12:00,83.81,83.81,83.81,83.81,30500000.0
2009-09-24 23:13:00,83.81,83.815,83.8,83.81,63400000.0
2009-09-24 23:14:00,83.81,83.81,83.81,83.81,2600000.0
2009-09-24 23:15:00,83.805,83.805,83.76,83.77,38900000.0
2009-09-24 23:16:00,83.775,83.78,83.765,83.78,27800000.0
2009-09-24 23:17:00,83.785,83.81,83.785,83.795,29600000.0
2009-09-24 23:18:00,83.785,83.785,83.785,83.785,10000000.0
2009-09-24 23:19:00,83.785,83.795,83.785,83.795,20000000.0
2009-09-24 23:20:00,83.785,83.805,83.785,83.795,26600000.0
2009-09-24 23:21:00,83.795,83.795,83.77,83.77,30200000.0
2009-09-24 23:22:00,83.77,83.77,83.77,83.77,15600000.0
2009-09-24 23:23:00,83.77,83.775,83.75,83.76,71100000.0
2009-09-24 23:24:00,83.775,83.78,83.76,83.76,9400000.0
2009-09-24 23:25:00,83.77,83.77,83.77,83.77,17200000.0
2009-09-24 23:26:00,83.765,83.815,83.765,83.805,22200000.0
2009-09-24 23:27:00,83.805,83.805,83.775,83.775,12400000.0
2009-09-24 23:28:00,83.775,83.78,83.775,83.775,13700000.0
2009-09-24 23:29:00,83.795,83.795,83.775,83.775,15400000.0
2009-09-24 23:30:00,83.775,83.775,83.77,83.77,19400000.0
2009-09-24 23:31:00,83.77,83.78,83.77,83.78,15800000.0
2009-09-24 23:32:00,83.78,83.78,83.78,83.78,12800000.0
2009-09-24 23:33:00,83.78,83.78,83.74,83.76,26400000.0
2009-09-24 23:34:00,83.765,83.79,83.75,83.765,62100000.0
2009-09-24 23:35:00,83.765,83.785,83.765,83.785,3900000.0
2009-09-24 23:36:00,83.77,83.79,83.77,83.775,59100000.0
2009-09-24 23:37:00,83.775,83.8,83.765,83.78,43400000.0
2009-09-24 23:38:00,83.775,83.785,83.77,83.785,84500000.0
2009-09-24 23:39:00,83.775,83.775,83.77,83.77,22400000.0
2009-09-24 23:40:00,83.765,83.775,83.765,83.775,32200000.0
2009-09-24 23:41:00,83.78,83.785,83.77,83.775,24900000.0
2009-09-24 23:42:00,83.757,83.758,83.757,83.757,26000000.0
2009-09-24 23:43:00,83.775,83.775,83.775,83.775,26000000.0
2009-09-24 23:44:00,83.77,83.77,83.77,83.77,3800000.0
2009-09-24 23:45:00,83.765,83.765,83.765,83.765,10900000.0
2009-09-24 23:46:00,83.765,83.765,83.765,83.765,2600000.0
2009-09-24 23:47:00,83.76,83.76,83.76,83.76,5200000.0
2009-09-24 23:48:00,83.77,83.77,83.765,83.765,12600000.0
2009-09-24 23:49:00,83.77,83.805,83.77,83.8,34000000.0
2009-09-24 23:50:00,83.805,83.805,83.795,83.795,13000000.0
2009-09-24 23:51:00,83.795,83.795,83.77,83.775,51600000.0
2009-09-24 23:52:00,83.775,83.775,83.75,83.76,30600000.0
2009-09-24 23:53:00,83.765,83.765,83.765,83.765,1600000.0
2009-09-24 23:54:00,83.755,83.785,83.74,83.785,46700000.0
2009-09-24 23:55:00,83.785,83.785,83.78,83.78,2600000.0
2009-09-24 23:56:00,83.795,83.795,83.785,83.785,6800000.0
2009-09-24 23:57:00,83.785,83.785,83.785,83.785,1700000.0
2009-09-24 23:58:00,83.79,83.795,83.765,83.765,54900000.0
2009-09-24 23:59:00,83.765,83.775,83.765,83.765,13400000.0
2009-09-25 00:00:00,83.745,83.745,83.74,83.74,26000000.0
2009-09-25 00:01:00,83.74,83.77,83.74,83.745,36100000.0
2009-09-25 00:02:00,83.75,83.75,83.745,83.745,10100000.0
2009-09-25 00:03:00,83.735,83.74,83.735,83.74,2600000.0
2009-09-25 00:04:00,83.745,83.745,83.74,83.745,8600000.0
2009-09-25 00:05:00,83.745,83.745,83.715,83.715,35700000.0
2009-09-25 00:06:00,83.72,83.72,83.715,83.715,14000000.0
2009-09-25 00:07:00,83.715,83.735,83.7,83.735,46100000.0
2009-09-25 00:08:00,83.735,83.76,83.715,83.76,28000000.0
2009-09-25 00:09:00,83.755,83.755,83.725,83.73,8000000.0
2009-09-25 00:10:00,83.73,83.735,83.73,83.73,39000000.0
2009-09-25 00:11:00,83.73,83.735,83.725,83.735,17800000.0
2009-09-25 00:12:00,83.735,83.745,83.735,83.745,16400000.0
2009-09-25 00:13:00,83.74,83.745,83.735,83.745,37000000.0
2009-09-25 00:14:00,83.745,83.755,83.745,83.755,7500000.0
2009-09-25 00:15:00,83.755,83.755,83.745,83.745,12900000.0
2009-09-25 00:16:00,83.745,83.745,83.735,83.745,39100000.0
2009-09-25 00:17:00,83.745,83.745,83.745,83.745,4900000.0
2009-09-25 00:18:00,83.745,83.745,83.745,83.745,1600000.0
2009-09-25 00:19:00,83.74,83.75,83.74,83.745,15900000.0
2009-09-25 00:20:00,83.745,83.745,83.745,83.745,1600000.0
2009-09-25 00:21:00,83.74,83.745,83.74,83.745,5000000.0
2009-09-25 00:22:00,83.745,83.745,83.735,83.735,18700000.0
2009-09-25 00:23:00,83.735,83.735,83.725,83.735,27000000.0
2009-09-25 00:24:00,83.735,83.745,83.735,83.74,61000000.0
2009-09-25 00:25:00,83.745,83.745,83.74,83.745,34300000.0
2009-09-25 00:26:00,83.745,83.75,83.73,83.735,30000000.0
2009-09-25 00:27:00,83.735,83.745,83.725,83.745,54100000.0
2009-09-25 00:28:00,83.745,83.745,83.735,83.735,39300000.0
2009-09-25 00:29:00,83.735,83.755,83.735,83.755,41400000.0
2009-09-25 00:30:00,83.745,83.745,83.735,83.735,31200000.0
2009-09-25 00:31:00,83.74,83.765,83.74,83.765,47200000.0
2009-09-25 00:32:00,83.76,83.765,83.75,83.75,94200000.0
2009-09-25 00:33:00,83.75,83.755,83.745,83.75,36600000.0
2009-09-25 00:34:00,83.75,83.755,83.74,83.74,14700000.0
2009-09-25 00:35:00,83.745,83.75,83.745,83.745,22800000.0
2009-09-25 00:36:00,83.745,83.745,83.725,83.725,29900000.0
2009-09-25 00:37:00,83.72,83.725,83.72,83.725,4800000.0
2009-09-25 00:38:00,83.73,83.73,83.72,83.72,14900000.0
2009-09-25 00:39:00,83.72,83.72,83.715,83.715,7400000.0
2009-09-25 00:40:00,83.725,83.745,83.725,83.725,41100000.0
2009-09-25 00:41:00,83.725,83.745,83.725,83.74,40000000.0
2009-09-25 00:42:00,83.74,83.755,83.735,83.75,68600000.0
2009-09-25 00:43:00,83.75,83.75,83.75,83.75,46800000.0
2009-09-25 00:44:00,83.75,83.755,83.745,83.745,59200000.0
2009-09-25 00:45:00,83.745,83.755,83.745,83.755,31500000.0
2009-09-25 00:46:00,83.755,83.755,83.74,83.745,44400000.0
2009-09-25 00:47:00,83.745,83.77,83.74,83.76,75400000.0
2009-09-25 00:48:00,83.755,83.755,83.755,83.755,6800000.0
2009-09-25 00:49:00,83.755,83.755,83.755,83.755,51000000.0
2009-09-25 00:50:00,83.76,83.785,83.755,83.755,27400000.0
2009-09-25 00:51:00,83.755,83.755,83.755,83.755,10000000.0
2009-09-25 00:52:00,83.755,83.755,83.745,83.745,37600000.0
2009-09-25 00:53:00,83.745,83.765,83.745,83.755,48800000.0
2009-09-25 00:54:00,83.755,83.765,83.755,83.765,21200000.0
2009-09-25 00:55:00,83.765,83.775,83.76,83.765,51800000.0
2009-09-25 00:56:00,83.765,83.765,83.735,83.74,106200000.0
2009-09-25 00:57:00,83.74,83.74,83.725,83.735,33200000.0
2009-09-25 00:58:00,83.735,83.735,83.735,83.735,11600000.0
2009-09-25 00:59:00,83.735,83.76,83.735,83.745,97900000.0
2009-09-25 01:00:00,83.745,83.75,83.735,83.735,99600000.0
2009-09-25 01:01:00,83.74,83.745,83.735,83.74,90400000.0
2009-09-25 01:02:00,83.74,83.75,83.735,83.74,152400000.0
2009-09-25 01:03:00,83.74,83.745,83.73,83.73,72000000.0
2009-09-25 01:04:00,83.73,83.73,83.715,83.725,70200000.0
2009-09-25 01:05:00,83.72,83.72,83.685,83.7,231900000.0
2009-09-25 01:06:00,83.7,83.715,83.69,83.705,296300000.0
2009-09-25 01:07:00,83.705,83.715,83.705,83.71,316800000.0
2009-09-25 01:08:00,83.715,83.775,83.71,83.775,513900000.0
2009-09-25 01:09:00,83.77,83.78,83.745,83.75,475000000.0
2009-09-25 01:10:00,83.75,83.76,83.735,83.75,313500000.0
2009-09-25 01:11:00,83.75,83.755,83.725,83.745,214800000.0
2009-09-25 01:12:00,83.75,83.76,83.71,83.72,361500000.0
2009-09-25 01:13:00,83.72,83.73,83.695,83.715,291200000.0
2009-09-25 01:14:00,83.715,83.72,83.705,83.72,55200000.0
2009-09-25 01:15:00,83.735,83.755,83.735,83.75,74300000.0
2009-09-25 01:16:00,83.745,83.75,83.725,83.725,96200000.0
2009-09-25 01:17:00,83.73,83.745,83.715,83.715,189500000.0
2009-09-25 01:18:00,83.715,83.73,83.715,83.73,58400000.0
2009-09-25 01:19:00,83.735,83.77,83.72,83.74,208200000.0
2009-09-25 01:20:00,83.74,83.74,83.705,83.725,70600000.0
2009-09-25 01:21:00,83.725,83.735,83.695,83.725,161300000.0
2009-09-25 01:22:00,83.73,83.74,83.72,83.73,109600000.0
2009-09-25 01:23:00,83.725,83.725,83.695,83.695,154900000.0
2009-09-25 01:24:00,83.7,83.705,83.69,83.7,152700000.0
2009-09-25 01:25:00,83.695,83.705,83.69,83.695,55800000.0
2009-09-25 01:26:00,83.7,83.725,83.7,83.725,140900000.0
2009-09-25 01:27:00,83.725,83.73,83.705,83.725,120200000.0
2009-09-25 01:28:00,83.73,83.73,83.715,83.715,63200000.0
2009-09-25 01:29:00,83.715,83.715,83.665,83.67,167200000.0
2009-09-25 01:30:00,83.67,83.67,83.655,83.655,118400000.0
2009-09-25 01:31:00,83.65,83.65,83.64,83.645,41600000.0
2009-09-25 01:32:00,83.645,83.655,83.635,83.635,107200000.0
2009-09-25 01:33:00,83.635,83.645,83.635,83.64,100800000.0
2009-09-25 01:34:00,83.64,83.655,83.615,83.63,153000000.0
2009-09-25 01:35:00,83.63,83.63,83.595,83.61,201700000.0
2009-09-25 01:36:00,83.61,83.62,83.6,83.615,179000000.0
2009-09-25 01:37:00,83.61,83.645,83.605,83.64,260600000.0
2009-09-25 01:38:00,83.645,83.645,83.625,83.63,86200000.0
2009-09-25 01:39:00,83.63,83.63,83.6,83.605,167000000.0
2009-09-25 01:40:00,83.605,83.61,83.58,83.59,188400000.0
2009-09-25 01:41:00,83.59,83.59,83.545,83.55,327600000.0
2009-09-25 01:42:00,83.55,83.56,83.515,83.515,216000000.0
2009-09-25 01:43:00,83.515,83.52,83.475,83.475,318700000.0
2009-09-25 01:44:00,83.475,83.5,83.475,83.48,247300000.0
2009-09-25 01:45:00,83.475,83.495,83.425,83.45,217900000.0
2009-09-25 01:46:00,83.45,83.455,83.425,83.43,224300000.0
2009-09-25 01:47:00,83.43,83.44,83.4,83.4,263800000.0
2009-09-25 01:48:00,83.405,83.405,83.355,83.37,139200000.0
2009-09-25 01:49:00,83.365,83.38,83.325,83.345,353600000.0
2009-09-25 01:50:00,83.345,83.355,83.3,83.305,245400000.0
2009-09-25 01:51:00,83.3,83.31,83.105,83.11,371600000.0
2009-09-25 01:52:00,83.11,83.235,83.085,83.235,413000000.0
2009-09-25 01:53:00,83.235,83.385,83.235,83.375,259500000.0
2009-09-25 01:54:00,83.375,83.425,83.31,83.315,181000000.0
2009-09-25 01:55:00,83.295,83.3,83.115,83.125,205900000.0
2009-09-25 01:56:00,83.125,83.26,83.125,83.255,202600000.0
2009-09-25 01:57:00,83.245,83.265,83.22,83.265,104900000.0
2009-09-25 01:58:00,83.25,83.265,83.235,83.255,57700000.0
2009-09-25 01:59:00,83.245,83.255,83.215,83.245,150800000.0
2009-09-25 02:00:00,83.245,83.35,83.245,83.35,101900000.0
2009-09-25 02:01:00,83.345,83.36,83.315,83.325,139400000.0
2009-09-25 02:02:00,83.325,83.365,83.315,83.36,153400000.0
2009-09-25 02:03:00,83.36,83.37,83.34,83.355,104100000.0
2009-09-25 02:04:00,83.35,83.37,83.345,83.37,150400000.0
2009-09-25 02:05:00,83.37,83.405,83.365,83.4,173800000.0
2009-09-25 02:06:00,83.395,83.395,83.315,83.33,156500000.0
2009-09-25 02:07:00,83.335,83.375,83.33,83.375,89400000.0
2009-09-25 02:08:00,83.375,83.38,83.345,83.375,72400000.0
2009-09-25 02:09:00,83.38,83.4,83.375,83.39,40200000.0
2009-09-25 02:10:00,83.39,83.42,83.39,83.41,101000000.0
2009-09-25 02:11:00,83.415,83.43,83.395,83.41,184500000.0
2009-09-25 02:12:00,83.41,83.425,83.395,83.4,227800000.0
2009-09-25 02:13:00,83.4,83.4,83.375,83.38,123700000.0
2009-09-25 02:14:00,83.38,83.43,83.38,83.425,135800000.0
2009-09-25 02:15:00,83.425,83.425,83.365,83.365,81700000.0
2009-09-25 02:16:00,83.365,83.395,83.365,83.37,49000000.0
2009-09-25 02:17:00,83.37,83.38,83.365,83.38,42800000.0
2009-09-25 02:18:00,83.38,83.405,83.375,83.395,84800000.0
2009-09-25 02:19:00,83.4,83.4,83.37,83.38,116700000.0
2009-09-25 02:20:00,83.385,83.385,83.315,83.33,100100000.0
2009-09-25 02:21:00,83.335,83.35,83.335,83.34,56700000.0
2009-09-25 02:22:00,83.34,83.375,83.34,83.37,124000000.0
2009-09-25 02:23:00,83.365,83.415,83.355,83.41,154300000.0
2009-09-25 02:24:00,83.405,83.415,83.385,83.395,81400000.0
2009-09-25 02:25:00,83.395,83.41,83.395,83.4,99400000.0
2009-09-25 02:26:00,83.4,83.425,83.38,83.425,244300000.0
2009-09-25 02:27:00,83.425,83.425,83.375,83.375,178900000.0
2009-09-25 02:28:00,83.375,83.385,83.345,83.345,251000000.0
2009-09-25 02:29:00,83.34,83.35,83.33,83.35,148600000.0
2009-09-25 02:30:00,83.35,83.365,83.35,83.36,154300000.0
2009-09-25 02:31:00,83.36,83.36,83.35,83.35,41800000.0
2009-09-25 02:32:00,83.35,83.385,83.35,83.375,129500000.0
2009-09-25 02:33:00,83.375,83.375,83.335,83.335,72600000.0
2009-09-25 02:34:00,83.335,83.34,83.335,83.34,45000000.0
2009-09-25 02:35:00,83.34,83.355,83.34,83.35,68800000.0
2009-09-25 02:36:00,83.35,83.39,83.35,83.38,81500000.0
2009-09-25 02:37:00,83.38,83.405,83.37,83.4,340400000.0
2009-09-25 02:38:00,83.4,83.435,83.385,83.385,137100000.0
2009-09-25 02:39:00,83.38,83.39,83.375,83.375,128500000.0
2009-09-25 02:40:00,83.375,83.375,83.335,83.345,259500000.0
2009-09-25 02:41:00,83.345,83.345,83.31,83.31,237700000.0
2009-09-25 02:42:00,83.31,83.32,83.3,83.315,214100000.0
2009-09-25 02:43:00,83.32,83.32,83.305,83.31,61800000.0
2009-09-25 02:44:00,83.315,83.33,83.315,83.325,53900000.0
2009-09-25 02:45:00,83.325,83.335,83.295,83.315,105300000.0
2009-09-25 02:46:00,83.32,83.33,83.315,83.32,84100000.0
2009-09-25 02:47:00,83.315,83.325,83.275,83.275,171200000.0
2009-09-25 02:48:00,83.275,83.28,83.25,83.255,267500000.0
2009-09-25 02:49:00,83.255,83.27,83.225,83.27,119100000.0
2009-09-25 02:50:00,83.275,83.275,83.225,83.235,179400000.0
2009-09-25 02:51:00,83.245,83.275,83.235,83.235,180300000.0
2009-09-25 02:52:00,83.235,83.235,83.175,83.175,242000000.0
2009-09-25 02:53:00,83.175,83.23,83.155,83.22,250300000.0
2009-09-25 02:54:00,83.21,83.225,83.175,83.175,140800000.0
2009-09-25 02:55:00,83.175,83.22,83.175,83.215,127300000.0
2009-09-25 02:56:00,83.22,83.225,83.16,83.17,185900000.0
2009-09-25 02:57:00,83.17,83.195,83.155,83.18,180400000.0
2009-09-25 02:58:00,83.175,83.195,83.175,83.185,172300000.0
2009-09-25 02:59:00,83.185,83.205,83.165,83.205,159200000.0
2009-09-25 03:00:00,83.205,83.225,83.2,83.22,97800000.0
2009-09-25 03:01:00,83.215,83.215,83.205,83.215,51000000.0
2009-09-25 03:02:00,83.22,83.225,83.205,83.22,157900000.0
2009-09-25 03:03:00,83.22,83.245,83.205,83.22,243600000.0
2009-09-25 03:04:00,83.22,83.22,83.19,83.215,302500000.0
2009-09-25 03:05:00,83.22,83.23,83.16,83.17,197100000.0
2009-09-25 03:06:00,83.175,83.185,83.15,83.155,220200000.0
2009-09-25 03:07:00,83.155,83.185,83.15,83.165,204200000.0
2009-09-25 03:08:00,83.16,83.165,83.135,83.145,325800000.0
2009-09-25 03:09:00,83.14,83.145,83.13,83.14,191200000.0
2009-09-25 03:10:00,83.14,83.15,83.135,83.15,171200000.0
2009-09-25 03:11:00,83.155,83.155,83.08,83.09,207500000.0
2009-09-25 03:12:00,83.09,83.095,83.05,83.065,222600000.0
2009-09-25 03:13:00,83.06,83.1,83.06,83.1,200800000.0
2009-09-25 03:14:00,83.1,83.11,83.075,83.085,250000000.0
2009-09-25 03:15:00,83.09,83.105,83.085,83.09,160600000.0
2009-09-25 03:16:00,83.09,83.09,83.075,83.085,108200000.0
2009-09-25 03:17:00,83.085,83.09,83.065,83.085,209600000.0
2009-09-25 03:18:00,83.085,83.085,83.01,83.01,246100000.0
2009-09-25 03:19:00,83.01,83.02,82.985,83.0,212900000.0
2009-09-25 03:20:00,83.0,83.0,82.96,82.96,175400000.0
2009-09-25 03:21:00,82.96,82.985,82.96,82.965,234000000.0
2009-09-25 03:22:00,82.965,83.01,82.965,82.965,277600000.0
2009-09-25 03:23:00,82.975,83.015,82.975,82.985,185900000.0
2009-09-25 03:24:00,82.99,83.01,82.975,83.005,247000000.0
2009-09-25 03:25:00,83.005,83.01,82.965,82.975,158600000.0
2009-09-25 03:26:00,82.96,82.97,82.925,82.94,111200000.0
2009-09-25 03:27:00,82.945,82.995,82.945,82.98,118600000.0
2009-09-25 03:28:00,82.98,83.005,82.97,82.995,136500000.0
2009-09-25 03:29:00,82.995,83.015,82.985,83.01,133000000.0
2009-09-25 03:30:00,83.015,83.085,83.005,83.045,139400000.0
2009-09-25 03:31:00,83.045,83.065,82.995,83.025,115000000.0
2009-09-25 03:32:00,83.03,83.06,83.0,83.015,158600000.0
2009-09-25 03:33:00,83.01,83.025,83.0,83.025,151100000.0
2009-09-25 03:34:00,83.025,83.07,83.015,83.07,203000000.0
2009-09-25 03:35:00,83.075,83.095,83.07,83.095,152000000.0
2009-09-25 03:36:00,83.095,83.095,83.07,83.095,213200000.0
2009-09-25 03:37:00,83.095,83.1,83.085,83.09,178400000.0
2009-09-25 03:38:00,83.09,83.095,83.075,83.075,119100000.0
2009-09-25 03:39:00,83.075,83.095,83.075,83.08,165100000.0
2009-09-25 03:40:00,83.075,83.09,83.075,83.085,183600000.0
2009-09-25 03:41:00,83.095,83.11,83.08,83.1,172400000.0
2009-09-25 03:42:00,83.1,83.125,83.1,83.125,216400000.0
2009-09-25 03:43:00,83.125,83.145,83.12,83.14,146600000.0
2009-09-25 03:44:00,83.14,83.15,83.125,83.15,143100000.0
2009-09-25 03:45:00,83.15,83.2,83.14,83.19,140800000.0
2009-09-25 03:46:00,83.19,83.19,83.175,83.175,99200000.0
2009-09-25 03:47:00,83.18,83.2,83.175,83.195,183100000.0
2009-09-25 03:48:00,83.205,83.205,83.185,83.185,59500000.0
2009-09-25 03:49:00,83.185,83.22,83.185,83.195,172000000.0
2009-09-25 03:50:00,83.195,83.2,83.155,83.155,99200000.0
2009-09-25 03:51:00,83.155,83.155,83.085,83.115,185800000.0
2009-09-25 03:52:00,83.11,83.12,83.105,83.12,49400000.0
2009-09-25 03:53:00,83.12,83.125,83.08,83.08,262600000.0
2009-09-25 03:54:00,83.075,83.085,83.055,83.085,287400000.0
2009-09-25 03:55:00,83.085,83.125,83.08,83.115,103800000.0
2009-09-25 03:56:00,83.115,83.15,83.115,83.135,113300000.0
2009-09-25 03:57:00,83.125,83.145,83.11,83.145,127900000.0
2009-09-25 03:58:00,83.145,83.145,83.115,83.13,161000000.0
2009-09-25 03:59:00,83.14,83.15,83.13,83.135,131400000.0
2009-09-25 04:00:00,83.125,83.14,83.115,83.14,235600000.0
2009-09-25 04:01:00,83.14,83.14,83.12,83.125,95700000.0
2009-09-25 04:02:00,83.125,83.14,83.125,83.13,191200000.0
2009-09-25 04:03:00,83.13,83.135,83.13,83.135,57600000.0
2009-09-25 04:04:00,83.13,83.13,83.12,83.13,163600000.0
2009-09-25 04:05:00,83.13,83.145,83.13,83.145,69500000.0
2009-09-25 04:06:00,83.145,83.145,83.105,83.125,105300000.0
2009-09-25 04:07:00,83.125,83.145,83.105,83.145,248100000.0
2009-09-25 04:08:00,83.135,83.145,83.135,83.145,68400000.0
2009-09-25 04:09:00,83.145,83.145,83.115,83.115,65400000.0
2009-09-25 04:10:00,83.12,83.145,83.115,83.12,123200000.0
2009-09-25 04:11:00,83.12,83.145,83.12,83.13,170000000.0
2009-09-25 04:12:00,83.135,83.15,83.12,83.135,183700000.0
2009-09-25 04:13:00,83.135,83.145,83.11,83.125,320900000.0
2009-09-25 04:14:00,83.125,83.125,83.115,83.125,210400000.0
2009-09-25 04:15:00,83.125,83.16,83.12,83.145,228800000.0
2009-09-25 04:16:00,83.145,83.165,83.145,83.155,71900000.0
2009-09-25 04:17:00,83.155,83.165,83.15,83.16,61800000.0
2009-09-25 04:18:00,83.17,83.175,83.14,83.15,45100000.0
2009-09-25 04:19:00,83.16,83.185,83.16,83.175,112100000.0
2009-09-25 04:20:00,83.175,83.185,83.165,83.17,292200000.0
2009-09-25 04:21:00,83.17,83.185,83.16,83.175,57500000.0
2009-09-25 04:22:00,83.175,83.19,83.17,83.175,74400000.0
2009-09-25 04:23:00,83.175,83.2,83.175,83.19,64000000.0
2009-09-25 04:24:00,83.185,83.19,83.18,83.185,74700000.0
2009-09-25 04:25:00,83.18,83.185,83.175,83.175,117000000.0
2009-09-25 04:26:00,83.17,83.175,83.17,83.175,72000000.0
2009-09-25 04:27:00,83.175,83.175,83.165,83.17,14800000.0
2009-09-25 04:28:00,83.165,83.18,83.165,83.175,207400000.0
2009-09-25 04:29:00,83.175,83.18,83.175,83.175,83800000.0
2009-09-25 04:30:00,83.175,83.175,83.165,83.165,265400000.0
2009-09-25 04:31:00,83.165,83.175,83.155,83.155,193400000.0
2009-09-25 04:32:00,83.155,83.155,83.145,83.15,95000000.0
2009-09-25 04:33:00,83.155,83.16,83.15,83.16,165100000.0
2009-09-25 04:34:00,83.16,83.2,83.16,83.18,180000000.0
2009-09-25 04:35:00,83.18,83.18,83.16,83.16,159600000.0
2009-09-25 04:36:00,83.16,83.16,83.155,83.16,131200000.0
2009-09-25 04:37:00,83.16,83.165,83.145,83.155,127900000.0
2009-09-25 04:38:00,83.15,83.165,83.15,83.155,142100000.0
2009-09-25 04:39:00,83.155,83.165,83.15,83.155,221800000.0
2009-09-25 04:40:00,83.155,83.16,83.145,83.16,36800000.0
2009-09-25 04:41:00,83.16,83.16,83.15,83.15,14400000.0
2009-09-25 04:42:00,83.15,83.155,83.15,83.15,47800000.0
2009-09-25 04:43:00,83.155,83.155,83.14,83.145,136000000.0
2009-09-25 04:44:00,83.145,83.165,83.145,83.16,94700000.0
2009-09-25 04:45:00,83.16,83.16,83.145,83.145,99200000.0
2009-09-25 04:46:00,83.145,83.145,83.135,83.14,159600000.0
2009-09-25 04:47:00,83.14,83.145,83.135,83.135,68900000.0
2009-09-25 04:48:00,83.135,83.145,83.125,83.13,237800000.0
2009-09-25 04:49:00,83.13,83.15,83.13,83.135,230400000.0
2009-09-25 04:50:00,83.15,83.155,83.115,83.13,190400000.0
2009-09-25 04:51:00,83.13,83.15,83.125,83.145,183300000.0
2009-09-25 04:52:00,83.15,83.17,83.145,83.17,154600000.0
2009-09-25 04:53:00,83.17,83.175,83.165,83.165,105000000.0
2009-09-25 04:54:00,83.165,83.165,83.13,83.135,322100000.0
2009-09-25 04:55:00,83.135,83.145,83.13,83.135,142400000.0
2009-09-25 04:56:00,83.13,83.17,83.12,83.135,284600000.0
2009-09-25 04:57:00,83.135,83.145,83.135,83.14,176100000.0
2009-09-25 04:58:00,83.14,83.15,83.135,83.145,124800000.0
2009-09-25 04:59:00,83.145,83.155,83.13,83.145,206800000.0
2009-09-25 05:00:00,83.14,83.155,83.135,83.155,67200000.0
2009-09-25 05:01:00,83.155,83.155,83.115,83.12,61000000.0
2009-09-25 05:02:00,83.12,83.125,83.105,83.105,193200000.0
2009-09-25 05:03:00,83.11,83.115,83.105,83.115,127800000.0
2009-09-25 05:04:00,83.12,83.125,83.115,83.12,76200000.0
2009-09-25 05:05:00,83.12,83.14,83.12,83.14,155800000.0
2009-09-25 05:06:00,83.145,83.145,83.13,83.135,65800000.0
2009-09-25 05:07:00,83.145,83.155,83.14,83.155,56100000.0
2009-09-25 05:08:00,83.16,83.165,83.155,83.165,22000000.0
2009-09-25 05:09:00,83.165,83.185,83.155,83.17,261100000.0
2009-09-25 05:10:00,83.17,83.18,83.165,83.17,65800000.0
2009-09-25 05:11:00,83.17,83.17,83.155,83.155,159300000.0
2009-09-25 05:12:00,83.155,83.16,83.155,83.155,68700000.0
2009-09-25 05:13:00,83.165,83.165,83.155,83.155,22400000.0
2009-09-25 05:14:00,83.155,83.16,83.155,83.16,70800000.0
2009-09-25 05:15:00,83.155,83.165,83.155,83.165,107100000.0
2009-09-25 05:16:00,83.165,83.165,83.13,83.14,201500000.0
2009-09-25 05:17:00,83.135,83.135,83.115,83.13,241800000.0
2009-09-25 05:18:00,83.13,83.145,83.125,83.145,63900000.0
2009-09-25 05:19:00,83.14,83.15,83.13,83.13,54000000.0
2009-09-25 05:20:00,83.14,83.14,83.125,83.125,126000000.0
2009-09-25 05:21:00,83.125,83.125,83.11,83.115,289000000.0
2009-09-25 05:22:00,83.115,83.135,83.115,83.135,84000000.0
2009-09-25 05:23:00,83.135,83.135,83.13,83.135,60000000.0
2009-09-25 05:24:00,83.135,83.135,83.13,83.135,34500000.0
2009-09-25 05:25:00,83.135,83.135,83.12,83.125,188000000.0
2009-09-25 05:26:00,83.125,83.135,83.125,83.135,143600000.0
2009-09-25 05:27:00,83.13,83.135,83.125,83.135,94200000.0
2009-09-25 05:28:00,83.145,83.15,83.135,83.145,286400000.0
2009-09-25 05:29:00,83.145,83.15,83.14,83.145,605000000.0
2009-09-25 05:30:00,83.145,83.16,83.14,83.155,84300000.0
2009-09-25 05:31:00,83.155,83.18,83.155,83.18,273000000.0
2009-09-25 05:32:00,83.18,83.21,83.18,83.205,490200000.0
2009-09-25 05:33:00,83.215,83.25,83.205,83.235,488100000.0
2009-09-25 05:34:00,83.225,83.23,83.2,83.205,310000000.0
2009-09-25 05:35:00,83.205,83.21,83.195,83.2,346300000.0
2009-09-25 05:36:00,83.2,83.21,83.2,83.2,114600000.0
2009-09-25 05:37:00,83.2,83.21,83.2,83.2,187100000.0
2009-09-25 05:38:00,83.205,83.22,83.2,83.22,102800000.0
2009-09-25 05:39:00,83.22,83.235,83.21,83.23,176500000.0
2009-09-25 05:40:00,83.23,83.245,83.225,83.23,187600000.0
2009-09-25 05:41:00,83.225,83.225,83.195,83.2,237100000.0
2009-09-25 05:42:00,83.205,83.22,83.205,83.22,115500000.0
2009-09-25 05:43:00,83.225,83.225,83.21,83.215,58900000.0
2009-09-25 05:44:00,83.215,83.225,83.21,83.22,300300000.0
2009-09-25 05:45:00,83.22,83.22,83.21,83.21,184600000.0
2009-09-25 05:46:00,83.21,83.21,83.2,83.21,34400000.0
2009-09-25 05:47:00,83.215,83.225,83.21,83.21,128200000.0
2009-09-25 05:48:00,83.21,83.21,83.19,83.19,174600000.0
2009-09-25 05:49:00,83.19,83.205,83.19,83.2,156500000.0
2009-09-25 05:50:00,83.2,83.215,83.2,83.2,101000000.0
2009-09-25 05:51:00,83.2,83.225,83.2,83.225,59000000.0
2009-09-25 05:52:00,83.22,83.23,83.215,83.23,91100000.0
2009-09-25 05:53:00,83.23,83.27,83.23,83.27,210200000.0
2009-09-25 05:54:00,83.27,83.28,83.265,83.265,297300000.0
2009-09-25 05:55:00,83.27,83.275,83.245,83.265,188500000.0
2009-09-25 05:56:00,83.275,83.295,83.275,83.295,167800000.0
2009-09-25 05:57:00,83.29,83.3,83.27,83.275,574700000.0
2009-09-25 05:58:00,83.275,83.31,83.27,83.3,358200000.0
2009-09-25 05:59:00,83.3,83.33,83.3,83.325,97300000.0
2009-09-25 06:00:00,83.325,83.33,83.31,83.33,145700000.0
2009-09-25 06:01:00,83.32,83.33,83.32,83.32,112900000.0
2009-09-25 06:02:00,83.32,83.33,83.32,83.32,72600000.0
2009-09-25 06:03:00,83.32,83.33,83.31,83.31,117400000.0
2009-09-25 06:04:00,83.31,83.32,83.31,83.315,95500000.0
2009-09-25 06:05:00,83.315,83.315,83.305,83.315,148800000.0
2009-09-25 06:06:00,83.315,83.335,83.31,83.335,121500000.0
2009-09-25 06:07:00,83.335,83.335,83.33,83.335,71700000.0
2009-09-25 06:08:00,83.335,83.35,83.335,83.345,100600000.0
2009-09-25 06:09:00,83.35,83.35,83.325,83.33,249500000.0
2009-09-25 06:10:00,83.33,83.335,83.325,83.335,169700000.0
2009-09-25 06:11:00,83.335,83.355,83.315,83.315,294400000.0
2009-09-25 06:12:00,83.315,83.345,83.315,83.315,170700000.0
2009-09-25 06:13:00,83.3,83.3,83.27,83.27,80400000.0
2009-09-25 06:14:00,83.28,83.32,83.28,83.32,138300000.0
2009-09-25 06:15:00,83.32,83.335,83.32,83.32,168100000.0
2009-09-25 06:16:00,83.33,83.335,83.3,83.3,242400000.0
2009-09-25 06:17:00,83.3,83.305,83.275,83.3,240600000.0
2009-09-25 06:18:00,83.295,83.315,83.295,83.315,104400000.0
2009-09-25 06:19:00,83.315,83.33,83.315,83.33,99900000.0
2009-09-25 06:20:00,83.33,83.345,83.33,83.345,241600000.0
2009-09-25 06:21:00,83.35,83.395,83.335,83.365,276200000.0
2009-09-25 06:22:00,83.365,83.385,83.355,83.385,179000000.0
2009-09-25 06:23:00,83.39,83.445,83.39,83.405,270800000.0
2009-09-25 06:24:00,83.405,83.41,83.375,83.385,121900000.0
2009-09-25 06:25:00,83.385,83.395,83.36,83.365,278800000.0
2009-09-25 06:26:00,83.365,83.375,83.335,83.35,440100000.0
2009-09-25 06:27:00,83.35,83.355,83.335,83.355,168700000.0
2009-09-25 06:28:00,83.355,83.355,83.33,83.34,52800000.0
2009-09-25 06:29:00,83.34,83.35,83.325,83.325,176200000.0
2009-09-25 06:30:00,83.325,83.335,83.315,83.33,242900000.0
2009-09-25 06:31:00,83.335,83.4,83.335,83.395,130700000.0
2009-09-25 06:32:00,83.395,83.465,83.39,83.465,297500000.0
2009-09-25 06:33:00,83.465,83.49,83.46,83.49,87700000.0
2009-09-25 06:34:00,83.485,83.485,83.455,83.475,224800000.0
2009-09-25 06:35:00,83.475,83.48,83.445,83.475,286200000.0
2009-09-25 06:36:00,83.475,83.495,83.455,83.455,219900000.0
2009-09-25 06:37:00,83.45,83.46,83.415,83.42,276400000.0
2009-09-25 06:38:00,83.415,83.42,83.395,83.415,73200000.0
2009-09-25 06:39:00,83.415,83.415,83.335,83.345,128300000.0
2009-09-25 06:40:00,83.345,83.36,83.315,83.33,163800000.0
2009-09-25 06:41:00,83.33,83.35,83.33,83.345,174300000.0
2009-09-25 06:42:00,83.345,83.385,83.345,83.385,115900000.0
2009-09-25 06:43:00,83.385,83.395,83.37,83.375,351700000.0
2009-09-25 06:44:00,83.375,83.405,83.37,83.405,127000000.0
2009-09-25 06:45:00,83.405,83.415,83.4,83.405,75400000.0
2009-09-25 06:46:00,83.405,83.425,83.395,83.42,140500000.0
2009-09-25 06:47:00,83.415,83.46,83.415,83.455,107600000.0
2009-09-25 06:48:00,83.455,83.5,83.455,83.47,277200000.0
2009-09-25 06:49:00,83.465,83.475,83.46,83.465,175200000.0
2009-09-25 06:50:00,83.465,83.475,83.45,83.455,132400000.0
2009-09-25 06:51:00,83.45,83.455,83.43,83.44,132600000.0
2009-09-25 06:52:00,83.44,83.45,83.435,83.435,113900000.0
2009-09-25 06:53:00,83.435,83.475,83.435,83.475,157400000.0
2009-09-25 06:54:00,83.48,83.5,83.48,83.48,72200000.0
2009-09-25 06:55:00,83.475,83.485,83.475,83.485,34800000.0
2009-09-25 06:56:00,83.48,83.485,83.47,83.47,48600000.0
2009-09-25 06:57:00,83.47,83.505,83.47,83.48,177600000.0
2009-09-25 06:58:00,83.48,83.485,83.47,83.475,199000000.0
2009-09-25 06:59:00,83.475,83.475,83.455,83.455,162400000.0
2009-09-25 07:00:00,83.455,83.455,83.425,83.43,111000000.0
2009-09-25 07:01:00,83.43,83.47,83.43,83.47,64400000.0
2009-09-25 07:02:00,83.47,83.47,83.46,83.46,286900000.0
2009-09-25 07:03:00,83.465,83.47,83.445,83.445,105000000.0
2009-09-25 07:04:00,83.44,83.445,83.43,83.435,75000000.0
2009-09-25 07:05:00,83.44,83.46,83.435,83.455,179600000.0
2009-09-25 07:06:00,83.455,83.465,83.44,83.445,130800000.0
2009-09-25 07:07:00,83.445,83.445,83.425,83.435,55200000.0
2009-09-25 07:08:00,83.455,83.455,83.425,83.425,150500000.0
2009-09-25 07:09:00,83.43,83.445,83.43,83.445,98800000.0
2009-09-25 07:10:00,83.445,83.445,83.425,83.425,299600000.0
2009-09-25 07:11:00,83.43,83.45,83.425,83.445,276000000.0
2009-09-25 07:12:00,83.445,83.45,83.445,83.45,59200000.0
2009-09-25 07:13:00,83.445,83.455,83.445,83.445,189600000.0
2009-09-25 07:14:00,83.45,83.465,83.45,83.455,377500000.0
2009-09-25 07:15:00,83.455,83.455,83.445,83.45,340900000.0
2009-09-25 07:16:00,83.45,83.455,83.445,83.445,115700000.0
2009-09-25 07:17:00,83.445,83.455,83.435,83.435,189300000.0
2009-09-25 07:18:00,83.435,83.445,83.435,83.44,102400000.0
2009-09-25 07:19:00,83.44,83.45,83.44,83.445,66100000.0
2009-09-25 07:20:00,83.44,83.45,83.435,83.44,94800000.0
2009-09-25 07:21:00,83.435,83.435,83.375,83.375,235800000.0
2009-09-25 07:22:00,83.38,83.385,83.365,83.365,83600000.0
2009-09-25 07:23:00,83.365,83.365,83.36,83.36,37400000.0
2009-09-25 07:24:00,83.365,83.37,83.32,83.325,219600000.0
2009-09-25 07:25:00,83.325,83.345,83.32,83.345,346600000.0
2009-09-25 07:26:00,83.345,83.345,83.325,83.335,204400000.0
2009-09-25 07:27:00,83.335,83.355,83.335,83.355,234900000.0
2009-09-25 07:28:00,83.355,83.355,83.345,83.35,102200000.0
2009-09-25 07:29:00,83.35,83.35,83.335,83.34,162900000.0
2009-09-25 07:30:00,83.34,83.355,83.335,83.355,200000000.0
2009-09-25 07:31:00,83.355,83.36,83.345,83.355,377000000.0
2009-09-25 07:32:00,83.35,83.355,83.34,83.355,105000000.0
2009-09-25 07:33:00,83.36,83.37,83.355,83.36,93800000.0
2009-09-25 07:34:00,83.36,83.36,83.335,83.335,118000000.0
2009-09-25 07:35:00,83.34,83.34,83.325,83.33,39400000.0
2009-09-25 07:36:00,83.33,83.34,83.33,83.335,46800000.0
2009-09-25 07:37:00,83.34,83.355,83.335,83.355,114400000.0
2009-09-25 07:38:00,83.355,83.4,83.355,83.39,223800000.0
2009-09-25 07:39:00,83.39,83.395,83.385,83.39,143000000.0
2009-09-25 07:40:00,83.385,83.405,83.375,83.395,122200000.0
2009-09-25 07:41:00,83.395,83.41,83.385,83.385,39800000.0
2009-09-25 07:42:00,83.385,83.395,83.385,83.395,12000000.0
2009-09-25 07:43:00,83.395,83.42,83.39,83.42,80200000.0
2009-09-25 07:44:00,83.41,83.425,83.41,83.415,51200000.0
2009-09-25 07:45:00,83.415,83.425,83.405,83.425,109100000.0
2009-09-25 07:46:00,83.415,83.425,83.415,83.425,69600000.0
2009-09-25 07:47:00,83.425,83.43,83.425,83.425,15200000.0
2009-09-25 07:48:00,83.425,83.425,83.395,83.395,188600000.0
2009-09-25 07:49:00,83.395,83.405,83.36,83.38,223700000.0
2009-09-25 07:50:00,83.38,83.385,83.365,83.375,133600000.0
2009-09-25 07:51:00,83.375,83.395,83.365,83.395,199400000.0
2009-09-25 07:52:00,83.405,83.405,83.365,83.385,71600000.0
2009-09-25 07:53:00,83.385,83.41,83.385,83.405,95600000.0
2009-09-25 07:54:00,83.405,83.425,83.4,83.41,99000000.0
2009-09-25 07:55:00,83.41,83.42,83.405,83.41,94200000.0
2009-09-25 07:56:00,83.41,83.41,83.385,83.385,115800000.0
2009-09-25 07:57:00,83.385,83.395,83.36,83.37,241500000.0
2009-09-25 07:58:00,83.37,83.38,83.355,83.37,157400000.0
2009-09-25 07:59:00,83.375,83.405,83.37,83.405,275000000.0
2009-09-25 08:00:00,83.405,83.405,83.345,83.365,460300000.0
2009-09-25 08:01:00,83.365,83.365,83.335,83.345,213400000.0
2009-09-25 08:02:00,83.345,83.345,83.31,83.31,180800000.0
2009-09-25 08:03:00,83.31,83.315,83.3,83.31,191300000.0
2009-09-25 08:04:00,83.31,83.32,83.285,83.285,213100000.0
2009-09-25 08:05:00,83.285,83.285,83.245,83.25,168300000.0
2009-09-25 08:06:00,83.25,83.26,83.245,83.25,139100000.0
2009-09-25 08:07:00,83.26,83.27,83.245,83.245,217500000.0
2009-09-25 08:08:00,83.245,83.245,83.185,83.21,306900000.0
2009-09-25 08:09:00,83.21,83.255,83.21,83.245,250600000.0
2009-09-25 08:10:00,83.245,83.25,83.215,83.22,223300000.0
2009-09-25 08:11:00,83.22,83.25,83.22,83.245,201000000.0
2009-09-25 08:12:00,83.245,83.245,83.225,83.235,187900000.0
2009-09-25 08:13:00,83.235,83.245,83.225,83.235,321700000.0
2009-09-25 08:14:00,83.235,83.235,83.215,83.23,246700000.0
2009-09-25 08:15:00,83.23,83.255,83.2,83.2,263000000.0
2009-09-25 08:16:00,83.2,83.27,83.2,83.27,161800000.0
2009-09-25 08:17:00,83.265,83.29,83.265,83.28,143400000.0
2009-09-25 08:18:00,83.28,83.305,83.275,83.28,429200000.0
2009-09-25 08:19:00,83.28,83.295,83.275,83.285,131300000.0
2009-09-25 08:20:00,83.295,83.365,83.285,83.36,443200000.0
2009-09-25 08:21:00,83.36,83.365,83.34,83.36,221200000.0
2009-09-25 08:22:00,83.36,83.375,83.345,83.345,319000000.0
2009-09-25 08:23:00,83.345,83.39,83.34,83.385,506200000.0
2009-09-25 08:24:00,83.38,83.38,83.365,83.375,239100000.0
2009-09-25 08:25:00,83.375,83.38,83.365,83.37,312000000.0
2009-09-25 08:26:00,83.37,83.37,83.3,83.345,359200000.0
2009-09-25 08:27:00,83.34,83.39,83.335,83.375,462700000.0
2009-09-25 08:28:00,83.38,83.39,83.38,83.39,122600000.0
2009-09-25 08:29:00,83.39,83.395,83.37,83.375,273600000.0
2009-09-25 08:30:00,83.375,83.38,83.355,83.38,416900000.0
2009-09-25 08:31:00,83.38,83.4,83.365,83.385,435600000.0
2009-09-25 08:32:00,83.385,83.39,83.36,83.365,310000000.0
2009-09-25 08:33:00,83.36,83.37,83.34,83.365,624900000.0
2009-09-25 08:34:00,83.37,83.37,83.315,83.325,673300000.0
2009-09-25 08:35:00,83.325,83.335,83.315,83.325,263100000.0
2009-09-25 08:36:00,83.325,83.345,83.3,83.3,216900000.0
2009-09-25 08:37:00,83.305,83.34,83.3,83.32,301000000.0
2009-09-25 08:38:00,83.32,83.325,83.255,83.28,440500000.0
2009-09-25 08:39:00,83.28,83.28,83.25,83.26,228300000.0
2009-09-25 08:40:00,83.26,83.28,83.26,83.27,295900000.0
2009-09-25 08:41:00,83.27,83.27,83.225,83.225,530400000.0
2009-09-25 08:42:00,83.23,83.27,83.23,83.245,355800000.0
2009-09-25 08:43:00,83.245,83.26,83.235,83.25,211000000.0
2009-09-25 08:44:00,83.245,83.28,83.24,83.27,301600000.0
2009-09-25 08:45:00,83.27,83.27,83.25,83.25,108900000.0
2009-09-25 08:46:00,83.25,83.28,83.25,83.26,184900000.0
2009-09-25 08:47:00,83.26,83.275,83.25,83.25,138900000.0
2009-09-25 08:48:00,83.255,83.26,83.25,83.26,89000000.0
2009-09-25 08:49:00,83.265,83.315,83.255,83.305,92200000.0
2009-09-25 08:50:00,83.315,83.315,83.285,83.285,351000000.0
2009-09-25 08:51:00,83.29,83.305,83.27,83.285,541500000.0
2009-09-25 08:52:00,83.285,83.315,83.285,83.315,432200000.0
2009-09-25 08:53:00,83.315,83.33,83.305,83.315,303200000.0
2009-09-25 08:54:00,83.315,83.315,83.27,83.285,426500000.0
2009-09-25 08:55:00,83.285,83.3,83.275,83.29,355400000.0
2009-09-25 08:56:00,83.29,83.29,83.275,83.28,323500000.0
2009-09-25 08:57:00,83.28,83.3,83.27,83.285,412500000.0
2009-09-25 08:58:00,83.285,83.315,83.285,83.315,436500000.0
2009-09-25 08:59:00,83.315,83.32,83.31,83.31,286100000.0
2009-09-25 09:00:00,83.305,83.32,83.305,83.31,438500000.0
2009-09-25 09:01:00,83.31,83.37,83.305,83.36,235200000.0
2009-09-25 09:02:00,83.36,83.365,83.325,83.335,249800000.0
2009-09-25 09:03:00,83.335,83.335,83.29,83.305,305600000.0
2009-09-25 09:04:00,83.305,83.31,83.285,83.3,376800000.0
2009-09-25 09:05:00,83.3,83.3,83.235,83.26,449700000.0
2009-09-25 09:06:00,83.26,83.28,83.25,83.265,514900000.0
2009-09-25 09:07:00,83.265,83.275,83.255,83.255,407500000.0
2009-09-25 09:08:00,83.255,83.255,83.225,83.23,510100000.0
2009-09-25 09:09:00,83.23,83.29,83.23,83.245,344200000.0
2009-09-25 09:10:00,83.245,83.27,83.225,83.23,512500000.0
2009-09-25 09:11:00,83.23,83.235,83.19,83.215,595300000.0
2009-09-25 09:12:00,83.22,83.225,83.175,83.175,398800000.0
2009-09-25 09:13:00,83.175,83.185,83.125,83.14,502600000.0
2009-09-25 09:14:00,83.145,83.19,83.145,83.19,492300000.0
2009-09-25 09:15:00,83.185,83.185,83.15,83.155,140700000.0
2009-09-25 09:16:00,83.155,83.22,83.155,83.175,416300000.0
2009-09-25 09:17:00,83.17,83.18,83.155,83.165,449400000.0
2009-09-25 09:18:00,83.165,83.165,83.135,83.145,380600000.0
2009-09-25 09:19:00,83.145,83.155,83.125,83.13,252600000.0
2009-09-25 09:20:00,83.13,83.13,83.08,83.1,378000000.0
2009-09-25 09:21:00,83.105,83.155,83.105,83.125,420300000.0
2009-09-25 09:22:00,83.13,83.14,83.125,83.135,426800000.0
2009-09-25 09:23:00,83.145,83.155,83.13,83.14,304400000.0
2009-09-25 09:24:00,83.14,83.16,83.14,83.16,355100000.0
2009-09-25 09:25:00,83.165,83.17,83.125,83.135,404800000.0
2009-09-25 09:26:00,83.135,83.175,83.135,83.15,186000000.0
2009-09-25 09:27:00,83.15,83.155,83.135,83.15,105600000.0
2009-09-25 09:28:00,83.15,83.16,83.135,83.14,175400000.0
2009-09-25 09:29:00,83.135,83.16,83.125,83.16,304700000.0
2009-09-25 09:30:00,83.16,83.16,83.13,83.14,256600000.0
2009-09-25 09:31:00,83.14,83.15,83.13,83.14,424200000.0
2009-09-25 09:32:00,83.135,83.16,83.135,83.15,828000000.0
2009-09-25 09:33:00,83.15,83.16,83.145,83.145,193500000.0
2009-09-25 09:34:00,83.145,83.145,83.105,83.11,406900000.0
2009-09-25 09:35:00,83.11,83.12,83.095,83.105,417699999.0
2009-09-25 09:36:00,83.105,83.11,83.09,83.09,183900000.0
2009-09-25 09:37:00,83.09,83.095,83.07,83.07,303000000.0
2009-09-25 09:38:00,83.07,83.08,83.06,83.075,234900000.0
2009-09-25 09:39:00,83.075,83.075,83.035,83.04,202200000.0
2009-09-25 09:40:00,83.04,83.125,83.04,83.115,516200000.0
2009-09-25 09:41:00,83.115,83.115,83.08,83.095,305600000.0
2009-09-25 09:42:00,83.095,83.1,83.09,83.1,118800000.0
2009-09-25 09:43:00,83.105,83.11,83.08,83.09,404400000.0
2009-09-25 09:44:00,83.095,83.1,83.085,83.1,526000000.0
2009-09-25 09:45:00,83.1,83.12,83.1,83.1,446600000.0
2009-09-25 09:46:00,83.1,83.115,83.1,83.1,221700000.0
2009-09-25 09:47:00,83.1,83.12,83.095,83.11,551200000.0
2009-09-25 09:48:00,83.11,83.115,83.085,83.095,546900000.0
2009-09-25 09:49:00,83.095,83.095,83.085,83.095,323100000.0
2009-09-25 09:50:00,83.095,83.105,83.03,83.03,427200000.0
2009-09-25 09:51:00,83.03,83.065,83.03,83.045,103200000.0
2009-09-25 09:52:00,83.045,83.045,83.005,83.01,293100000.0
2009-09-25 09:53:00,83.015,83.03,82.995,83.02,339100000.0
2009-09-25 09:54:00,83.02,83.035,83.015,83.025,234600000.0
2009-09-25 09:55:00,83.025,83.04,82.995,82.995,404500000.0
2009-09-25 09:56:00,82.995,83.025,82.995,83.01,356700000.0
2009-09-25 09:57:00,83.015,83.02,82.99,82.995,367000000.0
2009-09-25 09:58:00,82.995,83.01,82.985,82.985,462000000.0
2009-09-25 09:59:00,82.99,83.0,82.975,82.985,216500000.0
2009-09-25 10:00:00,82.985,83.005,82.98,82.99,819300000.0
2009-09-25 10:01:00,82.99,83.0,82.98,82.995,418700000.0
2009-09-25 10:02:00,82.995,83.0,82.985,82.995,439900000.0
2009-09-25 10:03:00,82.995,82.995,82.96,82.965,454300000.0
2009-09-25 10:04:00,82.965,82.98,82.95,82.96,591400000.0
2009-09-25 10:05:00,82.955,82.965,82.935,82.94,393700000.0
2009-09-25 10:06:00,82.94,82.94,82.905,82.915,385400000.0
2009-09-25 10:07:00,82.915,82.94,82.915,82.935,374000000.0
2009-09-25 10:08:00,82.935,82.965,82.935,82.935,268700000.0
2009-09-25 10:09:00,82.935,82.955,82.935,82.945,360100000.0
2009-09-25 10:10:00,82.945,82.96,82.945,82.945,264900000.0
2009-09-25 10:11:00,82.945,82.955,82.935,82.945,336000000.0
2009-09-25 10:12:00,82.945,82.965,82.915,82.92,485700000.0
2009-09-25 10:13:00,82.925,82.94,82.915,82.915,348600000.0
2009-09-25 10:14:00,82.91,82.935,82.91,82.92,277700000.0
2009-09-25 10:15:00,82.925,82.94,82.915,82.92,278600000.0
2009-09-25 10:16:00,82.92,82.93,82.915,82.915,169500000.0
2009-09-25 10:17:00,82.915,82.915,82.865,82.865,465100000.0
2009-09-25 10:18:00,82.865,82.905,82.86,82.895,608000000.0
2009-09-25 10:19:00,82.895,82.91,82.895,82.895,273800000.0
2009-09-25 10:20:00,82.895,82.895,82.865,82.875,356500000.0
2009-09-25 10:21:00,82.87,82.875,82.835,82.835,480600000.0
2009-09-25 10:22:00,82.84,82.865,82.83,82.855,631100000.0
2009-09-25 10:23:00,82.855,82.865,82.845,82.85,571999999.0
2009-09-25 10:24:00,82.855,82.855,82.835,82.84,114200000.0
2009-09-25 10:25:00,82.84,82.845,82.805,82.805,456500000.0
2009-09-25 10:26:00,82.805,82.805,82.78,82.785,545700000.0
2009-09-25 10:27:00,82.785,82.795,82.755,82.78,620800000.0
2009-09-25 10:28:00,82.785,82.79,82.77,82.775,315500000.0
2009-09-25 10:29:00,82.775,82.785,82.76,82.765,198600000.0
2009-09-25 10:30:00,82.765,82.8,82.76,82.79,421800000.0
2009-09-25 10:31:00,82.79,82.845,82.79,82.825,414200000.0
2009-09-25 10:32:00,82.825,82.85,82.82,82.85,347100000.0
2009-09-25 10:33:00,82.855,82.87,82.85,82.86,203700000.0
2009-09-25 10:34:00,82.86,82.865,82.83,82.845,380400000.0
2009-09-25 10:35:00,82.845,82.895,82.845,82.88,327400000.0
2009-09-25 10:36:00,82.88,82.88,82.865,82.865,205500000.0
2009-09-25 10:37:00,82.865,82.915,82.845,82.9,433400000.0
2009-09-25 10:38:00,82.905,82.905,82.865,82.885,188600000.0
2009-09-25 10:39:00,82.885,82.89,82.825,82.835,319300000.0
2009-09-25 10:40:00,82.835,82.88,82.83,82.88,247300000.0
2009-09-25 10:41:00,82.88,82.885,82.875,82.875,219599999.0
2009-09-25 10:42:00,82.875,82.88,82.845,82.86,448800000.0
2009-09-25 10:43:00,82.86,82.915,82.86,82.915,393100000.0
2009-09-25 10:44:00,82.915,82.925,82.9,82.925,163800000.0
2009-09-25 10:45:00,82.925,82.95,82.915,82.945,500600000.0
2009-09-25 10:46:00,82.945,82.995,82.94,82.985,324600000.0
2009-09-25 10:47:00,82.985,83.01,82.98,82.985,296900000.0
2009-09-25 10:48:00,82.99,83.02,82.99,83.01,121100000.0
2009-09-25 10:49:00,83.01,83.035,82.995,83.005,246900000.0
2009-09-25 10:50:00,83.005,83.02,82.995,83.005,165900000.0
2009-09-25 10:51:00,83.005,83.03,83.005,83.02,214000000.0
2009-09-25 10:52:00,83.02,83.02,82.995,82.995,245200000.0
2009-09-25 10:53:00,82.995,83.0,82.96,82.975,492900000.0
2009-09-25 10:54:00,82.975,82.98,82.965,82.975,195700000.0
2009-09-25 10:55:00,82.975,82.98,82.935,82.945,290400000.0
2009-09-25 10:56:00,82.945,82.95,82.905,82.91,246300000.0
2009-09-25 10:57:00,82.91,82.93,82.9,82.925,299900000.0
2009-09-25 10:58:00,82.925,82.93,82.91,82.92,389600000.0
2009-09-25 10:59:00,82.92,82.92,82.875,82.9,294500000.0
2009-09-25 11:00:00,82.905,82.915,82.87,82.87,240800000.0
2009-09-25 11:01:00,82.87,82.905,82.865,82.87,209800000.0
2009-09-25 11:02:00,82.865,82.87,82.83,82.84,289100000.0
2009-09-25 11:03:00,82.84,82.865,82.825,82.865,443900000.0
2009-09-25 11:04:00,82.865,82.89,82.865,82.88,578400000.0
2009-09-25 11:05:00,82.88,82.91,82.88,82.895,360000000.0
2009-09-25 11:06:00,82.9,82.905,82.885,82.89,273500000.0
2009-09-25 11:07:00,82.89,82.925,82.89,82.91,434600000.0
2009-09-25 11:08:00,82.905,82.925,82.875,82.875,309400000.0
2009-09-25 11:09:00,82.87,82.875,82.86,82.86,146700000.0
2009-09-25 11:10:00,82.86,82.895,82.86,82.88,246700000.0
2009-09-25 11:11:00,82.88,82.895,82.875,82.88,151700000.0
2009-09-25 11:12:00,82.88,82.9,82.875,82.895,176700000.0
2009-09-25 11:13:00,82.895,82.895,82.88,82.885,280700000.0
2009-09-25 11:14:00,82.885,82.9,82.845,82.845,362400000.0
2009-09-25 11:15:00,82.85,82.85,82.83,82.83,299500000.0
2009-09-25 11:16:00,82.825,82.85,82.815,82.85,398699999.0
2009-09-25 11:17:00,82.85,82.85,82.84,82.845,85500000.0
2009-09-25 11:18:00,82.845,82.845,82.835,82.84,224800000.0
2009-09-25 11:19:00,82.845,82.85,82.805,82.805,315700000.0
2009-09-25 11:20:00,82.805,82.845,82.805,82.825,298200000.0
2009-09-25 11:21:00,82.825,82.825,82.78,82.785,295300000.0
2009-09-25 11:22:00,82.79,82.79,82.76,82.775,429600000.0
2009-09-25 11:23:00,82.77,82.78,82.76,82.775,438100000.0
2009-09-25 11:24:00,82.775,82.795,82.765,82.785,275600000.0
2009-09-25 11:25:00,82.785,82.79,82.77,82.785,212500000.0
2009-09-25 11:26:00,82.785,82.8,82.775,82.8,137400000.0
2009-09-25 11:27:00,82.795,82.825,82.785,82.82,427700000.0
2009-09-25 11:28:00,82.825,82.835,82.805,82.825,170600000.0
2009-09-25 11:29:00,82.825,82.865,82.82,82.84,104400000.0
2009-09-25 11:30:00,82.845,82.89,82.845,82.88,105800000.0
2009-09-25 11:31:00,82.88,82.895,82.865,82.875,270200000.0
2009-09-25 11:32:00,82.875,82.88,82.855,82.87,215800000.0
2009-09-25 11:33:00,82.87,82.875,82.825,82.87,235700000.0
2009-09-25 11:34:00,82.865,82.935,82.865,82.915,145500000.0
2009-09-25 11:35:00,82.925,82.925,82.865,82.87,519100000.0
2009-09-25 11:36:00,82.875,82.9,82.865,82.875,473600000.0
2009-09-25 11:37:00,82.88,82.9,82.87,82.895,451100000.0
2009-09-25 11:38:00,82.895,82.895,82.885,82.895,224700000.0
2009-09-25 11:39:00,82.89,82.895,82.88,82.885,194100000.0
2009-09-25 11:40:00,82.885,82.9,82.865,82.895,398900000.0
2009-09-25 11:41:00,82.9,82.91,82.875,82.885,595100000.0
2009-09-25 11:42:00,82.885,82.91,82.845,82.85,751700000.0
2009-09-25 11:43:00,82.85,82.87,82.84,82.86,288200000.0
2009-09-25 11:44:00,82.86,82.865,82.83,82.83,173600000.0
2009-09-25 11:45:00,82.83,82.865,82.83,82.855,58800000.0
2009-09-25 11:46:00,82.86,82.87,82.855,82.86,91100000.0
2009-09-25 11:47:00,82.865,82.865,82.855,82.86,282700000.0
2009-09-25 11:48:00,82.855,82.86,82.855,82.855,232900000.0
2009-09-25 11:49:00,82.855,82.865,82.845,82.855,348600000.0
2009-09-25 11:50:00,82.855,82.855,82.83,82.835,195000000.0
2009-09-25 11:51:00,82.83,82.845,82.83,82.845,177800000.0
2009-09-25 11:52:00,82.845,82.86,82.825,82.855,410800000.0
2009-09-25 11:53:00,82.855,82.88,82.85,82.86,318100000.0
2009-09-25 11:54:00,82.86,82.865,82.84,82.84,176899999.0
2009-09-25 11:55:00,82.84,82.855,82.82,82.85,328100000.0
2009-09-25 11:56:00,82.845,82.86,82.84,82.845,379800000.0
2009-09-25 11:57:00,82.845,82.875,82.84,82.87,326300000.0
2009-09-25 11:58:00,82.875,82.9,82.825,82.84,357200000.0
2009-09-25 11:59:00,82.84,82.88,82.825,82.88,398700000.0
2009-09-25 12:00:00,82.88,82.885,82.77,82.835,709600000.0
2009-09-25 12:01:00,82.84,82.865,82.835,82.865,521500000.0
2009-09-25 12:02:00,82.865,82.865,82.825,82.835,600700000.0
2009-09-25 12:03:00,82.835,82.865,82.775,82.855,683200000.0
2009-09-25 12:04:00,82.85,82.925,82.835,82.9,305900000.0
2009-09-25 12:05:00,82.9,82.955,82.89,82.915,544500000.0
2009-09-25 12:06:00,82.92,82.92,82.855,82.89,419400000.0
2009-09-25 12:07:00,82.89,82.905,82.805,82.805,382900000.0
2009-09-25 12:08:00,82.8,82.89,82.69,82.885,756200000.0
2009-09-25 12:09:00,82.88,82.905,82.815,82.865,622200000.0
2009-09-25 12:10:00,82.865,82.9,82.855,82.885,540500000.0
2009-09-25 12:11:00,82.88,82.885,82.8,82.82,497400000.0
2009-09-25 12:12:00,82.82,82.83,82.805,82.83,183800000.0
2009-09-25 12:13:00,82.82,82.89,82.82,82.875,203200000.0
2009-09-25 12:14:00,82.875,82.895,82.86,82.86,281300000.0
2009-09-25 12:15:00,82.855,82.88,82.85,82.855,250200000.0
2009-09-25 12:16:00,82.87,82.895,82.86,82.885,473700000.0
2009-09-25 12:17:00,82.885,82.885,82.84,82.875,404100000.0
2009-09-25 12:18:00,82.875,82.88,82.845,82.85,439800000.0
2009-09-25 12:19:00,82.85,82.855,82.79,82.825,750600000.0
2009-09-25 12:20:00,82.825,82.825,82.755,82.78,939900001.0
2009-09-25 12:21:00,82.78,82.82,82.77,82.785,568300000.0
2009-09-25 12:22:00,82.79,82.795,82.755,82.755,472600000.0
2009-09-25 12:23:00,82.755,82.78,82.72,82.78,412800000.0
2009-09-25 12:24:00,82.78,82.78,82.73,82.74,563600000.0
2009-09-25 12:25:00,82.74,82.745,82.635,82.7,687900000.0
2009-09-25 12:26:00,82.695,82.785,82.695,82.78,824699999.0
2009-09-25 12:27:00,82.785,82.795,82.755,82.765,572199999.0
2009-09-25 12:28:00,82.78,82.795,82.75,82.78,647900000.0
2009-09-25 12:29:00,82.78,82.815,82.745,82.755,633000000.0
2009-09-25 12:30:00,82.755,82.79,82.735,82.78,497000000.0
2009-09-25 12:31:00,82.785,82.79,82.75,82.755,254900000.0
2009-09-25 12:32:00,82.755,82.755,82.705,82.705,488400000.0
2009-09-25 12:33:00,82.705,82.73,82.69,82.73,232900000.0
2009-09-25 12:34:00,82.73,82.76,82.73,82.755,263200000.0
2009-09-25 12:35:00,82.765,82.785,82.755,82.78,301800000.0
2009-09-25 12:36:00,82.78,82.79,82.77,82.78,380400000.0
2009-09-25 12:37:00,82.78,82.81,82.78,82.81,478000000.0
2009-09-25 12:38:00,82.81,82.83,82.81,82.82,221900000.0
2009-09-25 12:39:00,82.82,82.83,82.82,82.825,197700000.0
2009-09-25 12:40:00,82.82,82.825,82.795,82.805,353500000.0
2009-09-25 12:41:00,82.8,82.815,82.785,82.81,209800000.0
2009-09-25 12:42:00,82.81,82.815,82.765,82.765,259100000.0
2009-09-25 12:43:00,82.77,82.77,82.71,82.715,321800000.0
2009-09-25 12:44:00,82.72,82.755,82.715,82.755,268500000.0
2009-09-25 12:45:00,82.755,82.76,82.725,82.73,297300000.0
2009-09-25 12:46:00,82.73,82.73,82.715,82.715,102600000.0
2009-09-25 12:47:00,82.715,82.735,82.695,82.71,171600000.0
2009-09-25 12:48:00,82.71,82.72,82.71,82.72,122000000.0
2009-09-25 12:49:00,82.72,82.725,82.715,82.72,71400000.0
2009-09-25 12:50:00,82.72,82.73,82.655,82.655,197600000.0
2009-09-25 12:51:00,82.675,82.68,82.635,82.655,428900000.0
2009-09-25 12:52:00,82.655,82.655,82.61,82.62,496000000.0
2009-09-25 12:53:00,82.625,82.675,82.625,82.675,310600000.0
2009-09-25 12:54:00,82.675,82.705,82.665,82.68,316800000.0
2009-09-25 12:55:00,82.68,82.68,82.615,82.665,515900000.0
2009-09-25 12:56:00,82.665,82.685,82.655,82.685,74400000.0
2009-09-25 12:57:00,82.69,82.725,82.69,82.725,302900000.0
2009-09-25 12:58:00,82.725,82.74,82.7,82.705,266000000.0
2009-09-25 12:59:00,82.705,82.72,82.695,82.705,355200000.0
2009-09-25 13:00:00,82.705,82.715,82.7,82.705,335900000.0
2009-09-25 13:01:00,82.705,82.72,82.69,82.71,432100000.0
2009-09-25 13:02:00,82.71,82.755,82.7,82.725,562800000.0
2009-09-25 13:03:00,82.725,82.73,82.685,82.685,377700000.0
2009-09-25 13:04:00,82.685,82.73,82.685,82.715,377100000.0
2009-09-25 13:05:00,82.715,82.755,82.715,82.74,486300000.0
2009-09-25 13:06:00,82.745,82.75,82.73,82.735,400900000.0
2009-09-25 13:07:00,82.73,82.75,82.725,82.735,396000000.0
2009-09-25 13:08:00,82.74,82.79,82.74,82.775,300800000.0
2009-09-25 13:09:00,82.775,82.79,82.74,82.74,307700000.0
2009-09-25 13:10:00,82.74,82.765,82.74,82.76,353100000.0
2009-09-25 13:11:00,82.76,82.76,82.755,82.755,69400000.0
2009-09-25 13:12:00,82.755,82.76,82.75,82.75,199000000.0
2009-09-25 13:13:00,82.75,82.75,82.735,82.74,213600000.0
2009-09-25 13:14:00,82.745,82.745,82.72,82.72,228200000.0
2009-09-25 13:15:00,82.715,82.74,82.715,82.735,385100000.0
2009-09-25 13:16:00,82.735,82.785,82.715,82.755,432600000.0
2009-09-25 13:17:00,82.775,82.81,82.765,82.78,387900000.0
2009-09-25 13:18:00,82.785,82.85,82.785,82.835,495200000.0
2009-09-25 13:19:00,82.835,82.84,82.825,82.83,479400000.0
2009-09-25 13:20:00,82.835,82.855,82.83,82.845,329400000.0
2009-09-25 13:21:00,82.845,82.895,82.845,82.87,477100000.0
2009-09-25 13:22:00,82.87,82.87,82.845,82.855,361900000.0
2009-09-25 13:23:00,82.85,82.85,82.825,82.825,612500000.0
2009-09-25 13:24:00,82.825,82.835,82.805,82.805,400300000.0
2009-09-25 13:25:00,82.805,82.81,82.78,82.795,405900000.0
2009-09-25 13:26:00,82.795,82.795,82.78,82.78,280300000.0
2009-09-25 13:27:00,82.78,82.785,82.77,82.78,198200000.0
2009-09-25 13:28:00,82.78,82.795,82.775,82.795,383800000.0
2009-09-25 13:29:00,82.79,82.8,82.78,82.78,394600000.0
2009-09-25 13:30:00,82.78,82.815,82.775,82.78,490200000.0
2009-09-25 13:31:00,82.78,82.785,82.775,82.78,112500000.0
2009-09-25 13:32:00,82.78,82.78,82.775,82.78,106600000.0
2009-09-25 13:33:00,82.78,82.78,82.755,82.755,229600000.0
2009-09-25 13:34:00,82.755,82.775,82.73,82.73,452900000.0
2009-09-25 13:35:00,82.73,82.76,82.72,82.75,400600000.0
2009-09-25 13:36:00,82.75,82.805,82.75,82.785,443900000.0
2009-09-25 13:37:00,82.785,82.795,82.78,82.785,367300000.0
2009-09-25 13:38:00,82.79,82.795,82.75,82.755,457500000.0
2009-09-25 13:39:00,82.755,82.77,82.755,82.765,339500000.0
2009-09-25 13:40:00,82.77,82.795,82.77,82.785,184300000.0
2009-09-25 13:41:00,82.785,82.79,82.77,82.78,122100000.0
2009-09-25 13:42:00,82.775,82.785,82.76,82.775,437699999.0
2009-09-25 13:43:00,82.775,82.785,82.75,82.765,323400000.0
2009-09-25 13:44:00,82.77,82.78,82.76,82.77,160700000.0
2009-09-25 13:45:00,82.775,82.78,82.76,82.765,169100001.0
2009-09-25 13:46:00,82.765,82.775,82.755,82.755,76100000.0
2009-09-25 13:47:00,82.755,82.755,82.73,82.73,292700000.0
2009-09-25 13:48:00,82.73,82.735,82.725,82.735,165800000.0
2009-09-25 13:49:00,82.735,82.755,82.73,82.73,242400000.0
2009-09-25 13:50:00,82.73,82.76,82.73,82.755,335200000.0
2009-09-25 13:51:00,82.755,82.79,82.755,82.78,676200000.0
2009-09-25 13:52:00,82.79,82.79,82.78,82.785,421000000.0
2009-09-25 13:53:00,82.785,82.8,82.78,82.78,362100000.0
2009-09-25 13:54:00,82.78,82.785,82.77,82.775,135400000.0
2009-09-25 13:55:00,82.77,82.78,82.735,82.74,257600000.0
2009-09-25 13:56:00,82.74,82.765,82.725,82.755,492100000.0
2009-09-25 13:57:00,82.765,82.765,82.735,82.74,616900000.0
2009-09-25 13:58:00,82.74,82.745,82.725,82.735,355100000.0
2009-09-25 13:59:00,82.735,82.755,82.725,82.755,301200000.0
2009-09-25 14:00:00,82.755,82.755,82.745,82.745,253300000.0
2009-09-25 14:01:00,82.745,82.745,82.685,82.705,991200000.0
2009-09-25 14:02:00,82.705,82.745,82.705,82.725,311800000.0
2009-09-25 14:03:00,82.725,82.74,82.715,82.735,308000000.0
2009-09-25 14:04:00,82.735,82.755,82.705,82.745,463100001.0
2009-09-25 14:05:00,82.745,82.745,82.735,82.735,110700000.0
2009-09-25 14:06:00,82.735,82.76,82.7,82.755,390099999.0
2009-09-25 14:07:00,82.755,82.755,82.735,82.74,147800000.0
2009-09-25 14:08:00,82.745,82.78,82.745,82.78,262000000.0
2009-09-25 14:09:00,82.78,82.815,82.78,82.8,390800000.0
2009-09-25 14:10:00,82.795,82.8,82.755,82.765,192000000.0
2009-09-25 14:11:00,82.765,82.765,82.7,82.7,310799998.0
2009-09-25 14:12:00,82.705,82.71,82.67,82.675,316699998.0
2009-09-25 14:13:00,82.68,82.685,82.68,82.685,284800000.0
2009-09-25 14:14:00,82.685,82.685,82.67,82.675,587800000.0
2009-09-25 14:15:00,82.675,82.68,82.655,82.665,658200001.0
2009-09-25 14:16:00,82.665,82.665,82.63,82.655,560000000.0
2009-09-25 14:17:00,82.66,82.66,82.605,82.655,442100000.0
2009-09-25 14:18:00,82.655,82.675,82.605,82.635,604400000.0
2009-09-25 14:19:00,82.64,82.67,82.64,82.645,640700000.0
2009-09-25 14:20:00,82.645,82.65,82.62,82.62,334300000.0
2009-09-25 14:21:00,82.625,82.665,82.615,82.665,409100000.0
2009-09-25 14:22:00,82.665,82.68,82.615,82.64,163000000.0
2009-09-25 14:23:00,82.645,82.66,82.635,82.64,335000000.0
2009-09-25 14:24:00,82.64,82.64,82.605,82.61,505300000.0
2009-09-25 14:25:00,82.61,82.63,82.595,82.595,482900000.0
2009-09-25 14:26:00,82.595,82.63,82.595,82.62,306700000.0
2009-09-25 14:27:00,82.62,82.635,82.595,82.635,267000000.0
2009-09-25 14:28:00,82.635,82.665,82.63,82.65,279600000.0
2009-09-25 14:29:00,82.66,82.68,82.645,82.675,112400000.0
2009-09-25 14:30:00,82.675,82.68,82.345,82.445,490700000.0
2009-09-25 14:31:00,82.455,82.455,82.39,82.41,588000000.0
2009-09-25 14:32:00,82.41,82.44,82.355,82.365,750800000.0
2009-09-25 14:33:00,82.37,82.405,82.35,82.395,654100000.0
2009-09-25 14:34:00,82.395,82.46,82.395,82.445,589700000.0
2009-09-25 14:35:00,82.445,82.495,82.395,82.46,858600000.0
2009-09-25 14:36:00,82.455,82.46,82.375,82.4,782600000.0
2009-09-25 14:37:00,82.4,82.415,82.36,82.375,753300000.0
2009-09-25 14:38:00,82.38,82.395,82.315,82.335,558000000.0
2009-09-25 14:39:00,82.335,82.36,82.295,82.345,776700000.0
2009-09-25 14:40:00,82.345,82.37,82.345,82.35,636100000.0
2009-09-25 14:41:00,82.355,82.37,82.31,82.365,672700000.0
2009-09-25 14:42:00,82.37,82.4,82.355,82.36,655000000.0
2009-09-25 14:43:00,82.365,82.37,82.315,82.325,791899999.0
2009-09-25 14:44:00,82.33,82.425,82.33,82.415,944000003.0
2009-09-25 14:45:00,82.42,82.44,82.39,82.395,776100000.0
2009-09-25 14:46:00,82.405,82.435,82.385,82.415,493400000.0
2009-09-25 14:47:00,82.415,82.43,82.405,82.43,438800000.0
2009-09-25 14:48:00,82.425,82.465,82.42,82.46,417000000.0
2009-09-25 14:49:00,82.46,82.505,82.45,82.48,599900000.0
2009-09-25 14:50:00,82.48,82.52,82.48,82.505,478300000.0
2009-09-25 14:51:00,82.51,82.52,82.485,82.485,537100000.0
2009-09-25 14:52:00,82.48,82.49,82.465,82.475,559500000.0
2009-09-25 14:53:00,82.475,82.49,82.475,82.48,645900000.0
2009-09-25 14:54:00,82.475,82.495,82.465,82.48,583600000.0
2009-09-25 14:55:00,82.475,82.485,82.46,82.475,599300000.0
2009-09-25 14:56:00,82.475,82.53,82.475,82.51,595500000.0
2009-09-25 14:57:00,82.515,82.53,82.5,82.51,231500000.0
2009-09-25 14:58:00,82.51,82.525,82.505,82.515,187600000.0
2009-09-25 14:59:00,82.515,82.56,82.51,82.555,335000000.0
2009-09-25 15:00:00,82.555,82.62,82.53,82.61,485000000.0
2009-09-25 15:01:00,82.605,82.63,82.58,82.595,496500000.0
2009-09-25 15:02:00,82.595,82.605,82.575,82.59,266500000.0
2009-09-25 15:03:00,82.585,82.61,82.58,82.595,299500000.0
2009-09-25 15:04:00,82.595,82.63,82.59,82.61,403500000.0
2009-09-25 15:05:00,82.62,82.63,82.605,82.62,325500000.0
2009-09-25 15:06:00,82.62,82.625,82.61,82.625,309300000.0
2009-09-25 15:07:00,82.625,82.64,82.61,82.625,140500000.0
2009-09-25 15:08:00,82.63,82.635,82.585,82.605,313300000.0
2009-09-25 15:09:00,82.605,82.605,82.565,82.6,488900000.0
2009-09-25 15:10:00,82.6,82.625,82.59,82.595,526600000.0
2009-09-25 15:11:00,82.595,82.595,82.545,82.555,572600000.0
2009-09-25 15:12:00,82.555,82.56,82.545,82.55,692600000.0
2009-09-25 15:13:00,82.55,82.56,82.54,82.555,530000001.0
2009-09-25 15:14:00,82.55,82.565,82.54,82.56,442600000.0
2009-09-25 15:15:00,82.56,82.575,82.535,82.545,381600000.0
2009-09-25 15:16:00,82.54,82.54,82.52,82.535,488200000.0
2009-09-25 15:17:00,82.53,82.565,82.52,82.525,438700000.0
2009-09-25 15:18:00,82.53,82.55,82.525,82.535,357800000.0
2009-09-25 15:19:00,82.535,82.56,82.53,82.55,349800000.0
2009-09-25 15:20:00,82.55,82.555,82.525,82.535,258700000.0
2009-09-25 15:21:00,82.535,82.54,82.525,82.525,219100000.0
2009-09-25 15:22:00,82.525,82.525,82.495,82.505,633800000.0
2009-09-25 15:23:00,82.505,82.53,82.48,82.495,508000000.0
2009-09-25 15:24:00,82.495,82.5,82.47,82.485,631000000.0
2009-09-25 15:25:00,82.485,82.485,82.445,82.455,375600000.0
2009-09-25 15:26:00,82.455,82.475,82.44,82.455,545900000.0
2009-09-25 15:27:00,82.44,82.45,82.4,82.41,700900000.0
2009-09-25 15:28:00,82.415,82.435,82.405,82.41,417300000.0
2009-09-25 15:29:00,82.405,82.425,82.4,82.41,152400000.0
2009-09-25 15:30:00,82.41,82.45,82.4,82.445,310600000.0
2009-09-25 15:31:00,82.44,82.475,82.415,82.475,491100000.0
2009-09-25 15:32:00,82.475,82.48,82.445,82.445,484100000.0
2009-09-25 15:33:00,82.45,82.455,82.43,82.435,732500001.0
2009-09-25 15:34:00,82.435,82.445,82.38,82.39,616400000.0
2009-09-25 15:35:00,82.385,82.42,82.345,82.415,752300000.0
2009-09-25 15:36:00,82.42,82.42,82.38,82.395,671900000.0
2009-09-25 15:37:00,82.39,82.435,82.385,82.425,677300000.0
2009-09-25 15:38:00,82.425,82.425,82.395,82.415,684100000.0
2009-09-25 15:39:00,82.415,82.455,82.39,82.41,331600000.0
2009-09-25 15:40:00,82.41,82.415,82.38,82.395,205600000.0
2009-09-25 15:41:00,82.405,82.43,82.4,82.415,486200000.0
2009-09-25 15:42:00,82.415,82.5,82.415,82.465,466700000.0
2009-09-25 15:43:00,82.465,82.555,82.465,82.555,377700000.0
2009-09-25 15:44:00,82.555,82.58,82.535,82.57,747900000.0
2009-09-25 15:45:00,82.57,82.665,82.535,82.665,566900000.0
2009-09-25 15:46:00,82.665,82.69,82.61,82.625,430800000.0
2009-09-25 15:47:00,82.62,82.655,82.605,82.62,557000000.0
2009-09-25 15:48:00,82.62,82.63,82.585,82.585,410400000.0
2009-09-25 15:49:00,82.585,82.595,82.555,82.555,440400000.0
2009-09-25 15:50:00,82.56,82.565,82.525,82.56,701200000.0
2009-09-25 15:51:00,82.56,82.565,82.525,82.56,803200000.0
2009-09-25 15:52:00,82.56,82.585,82.55,82.57,683600000.0
2009-09-25 15:53:00,82.57,82.59,82.56,82.585,274200000.0
2009-09-25 15:54:00,82.585,82.61,82.565,82.595,375000000.0
2009-09-25 15:55:00,82.6,82.665,82.575,82.615,534600000.0
2009-09-25 15:56:00,82.61,82.685,82.61,82.685,685800000.0
2009-09-25 15:57:00,82.685,82.73,82.615,82.615,596100000.0
2009-09-25 15:58:00,82.615,82.615,82.585,82.615,452600000.0
2009-09-25 15:59:00,82.605,82.61,82.535,82.545,544600000.0
2009-09-25 16:00:00,82.525,82.535,82.475,82.53,467200000.0
2009-09-25 16:01:00,82.525,82.59,82.495,82.585,625000000.0
2009-09-25 16:02:00,82.585,82.65,82.565,82.635,271200000.0
2009-09-25 16:03:00,82.635,82.71,82.625,82.685,505100000.0
2009-09-25 16:04:00,82.675,82.825,82.675,82.79,767300000.0
2009-09-25 16:05:00,82.785,82.875,82.785,82.825,729400000.0
2009-09-25 16:06:00,82.825,82.83,82.745,82.815,514400000.0
2009-09-25 16:07:00,82.815,82.86,82.805,82.845,678500000.0
2009-09-25 16:08:00,82.845,82.855,82.815,82.845,600700000.0
2009-09-25 16:09:00,82.845,82.87,82.81,82.85,582000000.0
2009-09-25 16:10:00,82.865,82.87,82.79,82.845,727900000.0
2009-09-25 16:11:00,82.845,82.855,82.775,82.78,663100000.0
2009-09-25 16:12:00,82.775,82.84,82.765,82.805,569600000.0
2009-09-25 16:13:00,82.805,82.84,82.75,82.76,607400000.0
2009-09-25 16:14:00,82.76,82.8,82.715,82.765,752200000.0
2009-09-25 16:15:00,82.765,82.795,82.765,82.785,671000000.0
2009-09-25 16:16:00,82.79,82.79,82.745,82.785,646100000.0
2009-09-25 16:17:00,82.78,82.78,82.69,82.735,587000000.0
2009-09-25 16:18:00,82.735,82.835,82.735,82.83,615700000.0
2009-09-25 16:19:00,82.835,82.84,82.745,82.785,657600000.0
2009-09-25 16:20:00,82.79,82.815,82.735,82.815,736000000.0
2009-09-25 16:21:00,82.815,82.84,82.78,82.805,433100000.0
2009-09-25 16:22:00,82.805,82.815,82.665,82.69,698000000.0
2009-09-25 16:23:00,82.685,82.77,82.685,82.725,508200000.0
2009-09-25 16:24:00,82.725,82.725,82.66,82.675,434600000.0
2009-09-25 16:25:00,82.675,82.735,82.67,82.705,425300000.0
2009-09-25 16:26:00,82.705,82.745,82.67,82.725,588200000.0
2009-09-25 16:27:00,82.725,82.725,82.685,82.695,439500000.0
2009-09-25 16:28:00,82.695,82.72,82.675,82.71,421000000.0
2009-09-25 16:29:00,82.71,82.71,82.665,82.665,601100000.0
2009-09-25 16:30:00,82.665,82.695,82.655,82.695,425000000.0
2009-09-25 16:31:00,82.695,82.695,82.635,82.69,581800000.0
2009-09-25 16:32:00,82.685,82.7,82.665,82.665,369700000.0
2009-09-25 16:33:00,82.675,82.705,82.655,82.68,502900000.0
2009-09-25 16:34:00,82.675,82.7,82.655,82.665,438900000.0
2009-09-25 16:35:00,82.665,82.67,82.605,82.62,682600000.0
2009-09-25 16:36:00,82.62,82.635,82.585,82.59,596200001.0
2009-09-25 16:37:00,82.595,82.595,82.495,82.515,782100000.0
2009-09-25 16:38:00,82.515,82.54,82.495,82.535,473300000.0
2009-09-25 16:39:00,82.54,82.56,82.495,82.51,598900000.0
2009-09-25 16:40:00,82.505,82.545,82.495,82.52,639500000.0
2009-09-25 16:41:00,82.515,82.56,82.515,82.55,429300000.0
2009-09-25 16:42:00,82.555,82.57,82.535,82.55,668200000.0
2009-09-25 16:43:00,82.55,82.55,82.47,82.47,654700000.0
2009-09-25 16:44:00,82.465,82.47,82.345,82.445,597800000.0
2009-09-25 16:45:00,82.435,82.44,82.28,82.31,680400000.0
2009-09-25 16:46:00,82.315,82.36,82.315,82.335,686700000.0
2009-09-25 16:47:00,82.335,82.44,82.335,82.43,608400000.0
2009-09-25 16:48:00,82.43,82.49,82.43,82.47,603900000.0
2009-09-25 16:49:00,82.465,82.49,82.435,82.475,547800000.0
2009-09-25 16:50:00,82.475,82.475,82.415,82.43,495700000.0
2009-09-25 16:51:00,82.435,82.435,82.33,82.345,640500000.0
2009-09-25 16:52:00,82.335,82.38,82.335,82.38,639700000.0
2009-09-25 16:53:00,82.385,82.42,82.325,82.375,726399999.0
2009-09-25 16:54:00,82.38,82.46,82.37,82.44,713600000.0
2009-09-25 16:55:00,82.445,82.47,82.425,82.46,431700000.0
2009-09-25 16:56:00,82.455,82.46,82.425,82.44,467900000.0
2009-09-25 16:57:00,82.44,82.475,82.44,82.455,329200000.0
2009-09-25 16:58:00,82.455,82.49,82.445,82.445,474600000.0
2009-09-25 16:59:00,82.445,82.59,82.435,82.59,621600000.0
2009-09-25 17:00:00,82.6,82.6,82.51,82.53,568300000.0
2009-09-25 17:01:00,82.525,82.53,82.485,82.51,368400000.0
2009-09-25 17:02:00,82.51,82.54,82.51,82.535,555600000.0
2009-09-25 17:03:00,82.535,82.535,82.505,82.525,565400000.0
2009-09-25 17:04:00,82.525,82.595,82.525,82.595,628000000.0
2009-09-25 17:05:00,82.595,82.66,82.595,82.655,637200000.0
2009-09-25 17:06:00,82.645,82.655,82.62,82.635,115200000.0
2009-09-25 17:07:00,82.635,82.655,82.585,82.595,209800000.0
2009-09-25 17:08:00,82.585,82.585,82.525,82.525,509400000.0
2009-09-25 17:09:00,82.525,82.56,82.525,82.545,702500000.0
2009-09-25 17:10:00,82.545,82.55,82.445,82.48,494800000.0
2009-09-25 17:11:00,82.475,82.475,82.355,82.375,240300000.0
2009-09-25 17:12:00,82.375,82.38,82.33,82.375,391700000.0
2009-09-25 17:13:00,82.37,82.375,82.235,82.235,525600000.0
2009-09-25 17:14:00,82.235,82.26,82.21,82.245,628700000.0
2009-09-25 17:15:00,82.245,82.305,82.23,82.285,662400000.0
2009-09-25 17:16:00,82.285,82.31,82.275,82.31,351400000.0
2009-09-25 17:17:00,82.305,82.325,82.285,82.305,531300000.0
2009-09-25 17:18:00,82.31,82.31,82.24,82.27,486400000.0
2009-09-25 17:19:00,82.27,82.31,82.265,82.28,415800000.0
2009-09-25 17:20:00,82.28,82.35,82.28,82.34,333800000.0
2009-09-25 17:21:00,82.34,82.34,82.27,82.295,277600000.0
2009-09-25 17:22:00,82.295,82.325,82.285,82.305,342600000.0
2009-09-25 17:23:00,82.305,82.325,82.29,82.305,306600000.0
2009-09-25 17:24:00,82.3,82.3,82.245,82.255,371000000.0
2009-09-25 17:25:00,82.255,82.255,82.205,82.215,293600000.0
2009-09-25 17:26:00,82.215,82.305,82.21,82.275,297000000.0
2009-09-25 17:27:00,82.275,82.325,82.215,82.265,327200000.0
2009-09-25 17:28:00,82.265,82.265,82.19,82.2,339700000.0
2009-09-25 17:29:00,82.205,82.29,82.19,82.275,384100000.0
2009-09-25 17:30:00,82.275,82.295,82.245,82.285,204600000.0
2009-09-25 17:31:00,82.285,82.315,82.275,82.31,129000000.0
2009-09-25 17:32:00,82.305,82.31,82.265,82.265,368900000.0
2009-09-25 17:33:00,82.275,82.275,82.245,82.27,348800000.0
2009-09-25 17:34:00,82.265,82.275,82.24,82.245,396800000.0
2009-09-25 17:35:00,82.24,82.3,82.235,82.29,404200000.0
2009-09-25 17:36:00,82.29,82.295,82.235,82.24,429800000.0
2009-09-25 17:37:00,82.235,82.265,82.225,82.225,434000000.0
2009-09-25 17:38:00,82.225,82.28,82.215,82.28,590000000.0
2009-09-25 17:39:00,82.28,82.34,82.28,82.34,411600000.0
2009-09-25 17:40:00,82.34,82.395,82.33,82.37,467700000.0
2009-09-25 17:41:00,82.37,82.385,82.36,82.37,396800000.0
2009-09-25 17:42:00,82.37,82.41,82.355,82.41,530700000.0
2009-09-25 17:43:00,82.415,82.465,82.415,82.44,591800000.0
2009-09-25 17:44:00,82.44,82.475,82.435,82.465,504600000.0
2009-09-25 17:45:00,82.47,82.47,82.435,82.45,430200000.0
2009-09-25 17:46:00,82.45,82.47,82.42,82.465,539800000.0
2009-09-25 17:47:00,82.465,82.5,82.465,82.47,233200000.0
2009-09-25 17:48:00,82.465,82.47,82.435,82.44,450200000.0
2009-09-25 17:49:00,82.445,82.46,82.415,82.445,514800000.0
2009-09-25 17:50:00,82.435,82.47,82.43,82.455,584400000.0
2009-09-25 17:51:00,82.455,82.47,82.43,82.44,621100000.0
2009-09-25 17:52:00,82.435,82.435,82.385,82.39,489700000.0
2009-09-25 17:53:00,82.39,82.39,82.325,82.325,407500000.0
2009-09-25 17:54:00,82.335,82.355,82.325,82.33,312400000.0
2009-09-25 17:55:00,82.33,82.36,82.33,82.355,443400000.0
2009-09-25 17:56:00,82.35,82.35,82.3,82.305,286900000.0
2009-09-25 17:57:00,82.305,82.31,82.215,82.23,731600000.0
2009-09-25 17:58:00,82.235,82.28,82.23,82.275,574000000.0
2009-09-25 17:59:00,82.275,82.32,82.265,82.275,726400000.0
2009-09-25 18:00:00,82.275,82.29,82.245,82.26,756000000.0
2009-09-25 18:01:00,82.255,82.275,82.225,82.225,780000000.0
2009-09-25 18:02:00,82.225,82.225,82.195,82.215,530300000.0
2009-09-25 18:03:00,82.215,82.225,82.185,82.225,446800000.0
2009-09-25 18:04:00,82.23,82.235,82.195,82.21,153400000.0
2009-09-25 18:05:00,82.22,82.26,82.22,82.255,126400000.0
2009-09-25 18:06:00,82.255,82.26,82.225,82.24,115800000.0
2009-09-25 18:07:00,82.245,82.255,82.235,82.25,140600000.0
2009-09-25 18:08:00,82.25,82.255,82.23,82.255,150400000.0
2009-09-25 18:09:00,82.255,82.27,82.235,82.245,159800000.0
2009-09-25 18:10:00,82.245,82.26,82.22,82.235,230400000.0
2009-09-25 18:11:00,82.235,82.265,82.235,82.255,612000000.0
2009-09-25 18:12:00,82.255,82.255,82.215,82.23,467100000.0
2009-09-25 18:13:00,82.23,82.235,82.19,82.19,377300000.0
2009-09-25 18:14:00,82.19,82.205,82.18,82.2,363800000.0
2009-09-25 18:15:00,82.195,82.195,82.16,82.18,670100000.0
2009-09-25 18:16:00,82.185,82.19,82.13,82.145,401000000.0
2009-09-25 18:17:00,82.15,82.165,82.135,82.165,541200000.0
2009-09-25 18:18:00,82.165,82.18,82.155,82.17,609200000.0
2009-09-25 18:19:00,82.165,82.17,82.14,82.15,368300000.0
2009-09-25 18:20:00,82.15,82.15,82.07,82.085,593100000.0
2009-09-25 18:21:00,82.09,82.1,82.04,82.05,557100000.0
2009-09-25 18:22:00,82.055,82.075,82.035,82.065,498800000.0
2009-09-25 18:23:00,82.07,82.085,82.045,82.085,389600000.0
2009-09-25 18:24:00,82.095,82.125,82.09,82.12,449500000.0
2009-09-25 18:25:00,82.12,82.15,82.12,82.13,253400000.0
2009-09-25 18:26:00,82.135,82.135,82.13,82.13,97600000.0
2009-09-25 18:27:00,82.13,82.15,82.115,82.13,341000000.0
2009-09-25 18:28:00,82.135,82.155,82.095,82.145,304400000.0
2009-09-25 18:29:00,82.155,82.185,82.145,82.16,209800000.0
2009-09-25 18:30:00,82.15,82.205,82.145,82.18,318400000.0
2009-09-25 18:31:00,82.18,82.235,82.175,82.225,187500000.0
2009-09-25 18:32:00,82.225,82.23,82.17,82.175,208800000.0
2009-09-25 18:33:00,82.175,82.26,82.16,82.23,247000000.0
2009-09-25 18:34:00,82.22,82.245,82.205,82.215,138400000.0
2009-09-25 18:35:00,82.225,82.235,82.195,82.205,275600000.0
2009-09-25 18:36:00,82.21,82.24,82.205,82.24,518000000.0
2009-09-25 18:37:00,82.24,82.24,82.205,82.23,217600000.0
2009-09-25 18:38:00,82.23,82.24,82.225,82.225,280700000.0
2009-09-25 18:39:00,82.22,82.235,82.19,82.225,170600000.0
2009-09-25 18:40:00,82.225,82.225,82.185,82.205,542100000.0
2009-09-25 18:41:00,82.205,82.21,82.175,82.175,420800000.0
2009-09-25 18:42:00,82.175,82.225,82.17,82.215,180700000.0
2009-09-25 18:43:00,82.22,82.24,82.21,82.23,91600000.0
2009-09-25 18:44:00,82.23,82.25,82.205,82.21,226200000.0
2009-09-25 18:45:00,82.21,82.24,82.195,82.225,185400000.0
2009-09-25 18:46:00,82.225,82.24,82.22,82.225,144800000.0
2009-09-25 18:47:00,82.225,82.225,82.215,82.215,89600000.0
2009-09-25 18:48:00,82.215,82.225,82.205,82.215,70300000.0
2009-09-25 18:49:00,82.215,82.225,82.205,82.215,173400000.0
2009-09-25 18:50:00,82.23,82.245,82.215,82.24,84000000.0
2009-09-25 18:51:00,82.235,82.245,82.22,82.24,565000000.0
2009-09-25 18:52:00,82.235,82.235,82.215,82.215,243200000.0
2009-09-25 18:53:00,82.215,82.255,82.195,82.22,189600000.0
2009-09-25 18:54:00,82.215,82.22,82.21,82.215,92800000.0
2009-09-25 18:55:00,82.22,82.25,82.21,82.235,122400000.0
2009-09-25 18:56:00,82.235,82.25,82.185,82.195,165600000.0
2009-09-25 18:57:00,82.195,82.22,82.175,82.175,212400000.0
2009-09-25 18:58:00,82.165,82.19,82.145,82.175,258400000.0
2009-09-25 18:59:00,82.175,82.19,82.155,82.18,189200000.0
2009-09-25 19:00:00,82.18,82.19,82.16,82.16,176200000.0
2009-09-25 19:01:00,82.16,82.175,82.13,82.135,258400000.0
2009-09-25 19:02:00,82.14,82.155,82.125,82.13,327100000.0
2009-09-25 19:03:00,82.13,82.145,82.105,82.135,201200000.0
2009-09-25 19:04:00,82.14,82.145,82.115,82.12,153000000.0
2009-09-25 19:05:00,82.12,82.135,82.115,82.115,107900000.0
2009-09-25 19:06:00,82.115,82.14,82.115,82.14,110000000.0
2009-09-25 19:07:00,82.135,82.155,82.13,82.135,114200000.0
2009-09-25 19:08:00,82.125,82.135,82.12,82.125,73000000.0
2009-09-25 19:09:00,82.12,82.135,82.12,82.135,141600000.0
2009-09-25 19:10:00,82.135,82.145,82.125,82.145,119000000.0
2009-09-25 19:11:00,82.145,82.16,82.145,82.16,88400000.0
2009-09-25 19:12:00,82.16,82.16,82.145,82.145,111800000.0
2009-09-25 19:13:00,82.145,82.155,82.135,82.145,107800000.0
2009-09-25 19:14:00,82.15,82.16,82.14,82.145,171400000.0
2009-09-25 19:15:00,82.145,82.155,82.145,82.15,82600000.0
2009-09-25 19:16:00,82.145,82.15,82.09,82.125,390600000.0
2009-09-25 19:17:00,82.125,82.155,82.12,82.155,601200000.0
2009-09-25 19:18:00,82.155,82.155,82.155,82.155,389200000.0
2009-09-25 19:19:00,82.14,82.145,82.135,82.135,565600000.0
2009-09-25 19:20:00,82.135,82.175,82.135,82.145,565400000.0
2009-09-25 19:21:00,82.145,82.165,82.14,82.165,141000000.0
2009-09-25 19:22:00,82.16,82.16,82.135,82.135,414000000.0
2009-09-25 19:23:00,82.14,82.15,82.13,82.14,399800000.0
2009-09-25 19:24:00,82.14,82.14,82.135,82.14,112400000.0
2009-09-25 19:25:00,82.145,82.145,82.13,82.13,266400000.0
2009-09-25 19:26:00,82.13,82.145,82.13,82.14,256800000.0
2009-09-25 19:27:00,82.135,82.165,82.135,82.155,198000000.0
2009-09-25 19:28:00,82.155,82.19,82.155,82.18,482700000.0
2009-09-25 19:29:00,82.18,82.225,82.175,82.225,295700000.0
2009-09-25 19:30:00,82.225,82.235,82.205,82.21,552000000.0
2009-09-25 19:31:00,82.21,82.225,82.205,82.215,339400000.0
2009-09-25 19:32:00,82.215,82.22,82.205,82.215,213600000.0
2009-09-25 19:33:00,82.215,82.23,82.205,82.23,364200000.0
2009-09-25 19:34:00,82.23,82.235,82.22,82.225,224800000.0
2009-09-25 19:35:00,82.22,82.22,82.19,82.195,344300000.0
2009-09-25 19:36:00,82.195,82.225,82.19,82.225,279400000.0
2009-09-25 19:37:00,82.22,82.225,82.22,82.225,161700000.0
2009-09-25 19:38:00,82.225,82.24,82.21,82.23,426700000.0
2009-09-25 19:39:00,82.23,82.23,82.185,82.19,464300000.0
2009-09-25 19:40:00,82.185,82.22,82.185,82.22,232000000.0
2009-09-25 19:41:00,82.215,82.225,82.185,82.185,364200000.0
2009-09-25 19:42:00,82.18,82.19,82.18,82.18,79400000.0
2009-09-25 19:43:00,82.18,82.21,82.155,82.205,467000000.0
2009-09-25 19:44:00,82.205,82.21,82.185,82.2,416700000.0
2009-09-25 19:45:00,82.2,82.23,82.195,82.22,322700000.0
2009-09-25 19:46:00,82.22,82.22,82.205,82.205,347500000.0
2009-09-25 19:47:00,82.205,82.215,82.195,82.2,192800000.0
2009-09-25 19:48:00,82.2,82.2,82.175,82.175,332000000.0
2009-09-25 19:49:00,82.18,82.18,82.16,82.17,501200000.0
2009-09-25 19:50:00,82.17,82.175,82.16,82.16,209400000.0
2009-09-25 19:51:00,82.155,82.165,82.145,82.165,353100000.0
2009-09-25 19:52:00,82.165,82.17,82.15,82.165,293000000.0
2009-09-25 19:53:00,82.175,82.175,82.15,82.155,213400000.0
2009-09-25 19:54:00,82.155,82.165,82.145,82.145,198600000.0
2009-09-25 19:55:00,82.145,82.19,82.145,82.17,358600000.0
2009-09-25 19:56:00,82.17,82.17,82.145,82.145,301800000.0
2009-09-25 19:57:00,82.15,82.15,82.09,82.115,418200000.0
2009-09-25 19:58:00,82.115,82.14,82.095,82.095,240200000.0
2009-09-25 19:59:00,82.1,82.15,82.095,82.145,562100000.0
2009-09-25 20:00:00,82.145,82.145,82.115,82.12,390600000.0
2009-09-25 20:01:00,82.115,82.16,82.115,82.14,121000000.0
2009-09-25 20:02:00,82.145,82.145,82.065,82.095,410300000.0
2009-09-25 20:03:00,82.105,82.105,82.065,82.075,159600000.0
2009-09-25 20:04:00,82.08,82.085,82.03,82.055,110800000.0
2009-09-25 20:05:00,82.055,82.075,82.025,82.035,229300000.0
2009-09-25 20:06:00,82.035,82.065,82.035,82.04,359800000.0
2009-09-25 20:07:00,82.045,82.065,82.015,82.03,219700000.0
2009-09-25 20:08:00,82.03,82.055,82.025,82.04,225200000.0
2009-09-25 20:09:00,82.04,82.055,82.03,82.045,459000000.0
2009-09-25 20:10:00,82.045,82.06,82.03,82.035,284900000.0
2009-09-25 20:11:00,82.04,82.04,82.025,82.035,367100001.0
2009-09-25 20:12:00,82.035,82.075,82.035,82.075,264000000.0
2009-09-25 20:13:00,82.075,82.09,82.075,82.085,433600000.0
2009-09-25 20:14:00,82.085,82.085,82.065,82.085,259500000.0
2009-09-25 20:15:00,82.09,82.1,82.08,82.1,468500000.0
2009-09-25 20:16:00,82.1,82.11,82.065,82.075,163600000.0
2009-09-25 20:17:00,82.075,82.085,82.065,82.07,204600000.0
2009-09-25 20:18:00,82.07,82.075,82.055,82.06,487500000.0
2009-09-25 20:19:00,82.06,82.07,82.055,82.07,485500000.0
2009-09-25 20:20:00,82.065,82.065,82.055,82.065,325000000.0
2009-09-25 20:21:00,82.065,82.07,82.045,82.06,418300000.0
2009-09-25 20:22:00,82.055,82.065,82.045,82.055,164100000.0
2009-09-25 20:23:00,82.065,82.065,82.05,82.05,210100000.0
2009-09-25 20:24:00,82.045,82.065,82.04,82.045,291000000.0
2009-09-25 20:25:00,82.045,82.085,82.04,82.08,275000000.0
2009-09-25 20:26:00,82.085,82.095,82.065,82.065,221100000.0
2009-09-25 20:27:00,82.065,82.065,82.025,82.045,255000000.0
2009-09-25 20:28:00,82.04,82.06,82.035,82.05,414000000.0
2009-09-25 20:29:00,82.055,82.065,82.035,82.05,375800000.0
2009-09-25 20:30:00,82.05,82.07,82.035,82.06,470500000.0
2009-09-25 20:31:00,82.06,82.07,82.06,82.07,261500000.0
2009-09-25 20:32:00,82.07,82.095,82.07,82.09,509100000.0
2009-09-25 20:33:00,82.09,82.11,82.09,82.11,157400000.0
2009-09-25 20:34:00,82.11,82.11,82.095,82.105,382600000.0
2009-09-25 20:35:00,82.105,82.105,82.09,82.1,437300000.0
2009-09-25 20:36:00,82.095,82.135,82.095,82.135,231200000.0
2009-09-25 20:37:00,82.135,82.145,82.125,82.125,161800000.0
2009-09-25 20:38:00,82.13,82.145,82.105,82.125,346600000.0
2009-09-25 20:39:00,82.125,82.155,82.115,82.155,536899999.0
2009-09-25 20:40:00,82.155,82.155,82.105,82.105,604400000.0
2009-09-25 20:41:00,82.105,82.115,82.1,82.105,471100001.0
2009-09-25 20:42:00,82.105,82.115,82.095,82.115,213400000.0
2009-09-25 20:43:00,82.115,82.115,82.1,82.11,274200000.0
2009-09-25 20:44:00,82.11,82.165,82.105,82.14,131100000.0
2009-09-25 20:45:00,82.14,82.16,82.14,82.155,189200000.0
2009-09-25 20:46:00,82.155,82.165,82.145,82.155,111000000.0
2009-09-25 20:47:00,82.155,82.175,82.14,82.165,124900000.0
2009-09-25 20:48:00,82.16,82.17,82.155,82.17,132300000.0
2009-09-25 20:49:00,82.17,82.19,82.16,82.16,182800000.0
2009-09-25 20:50:00,82.16,82.175,82.15,82.15,173100000.0
2009-09-25 20:51:00,82.15,82.165,82.145,82.155,101100000.0
2009-09-25 20:52:00,82.155,82.18,82.15,82.165,102600000.0
2009-09-25 20:53:00,82.165,82.195,82.155,82.19,96000000.0
2009-09-25 20:54:00,82.185,82.23,82.17,82.215,370900000.0
2009-09-25 20:55:00,82.215,82.265,82.215,82.265,217100000.0
2009-09-25 20:56:00,82.265,82.32,82.265,82.32,366600000.0
2009-09-25 20:57:00,82.325,82.34,82.29,82.335,530400000.0
2009-09-25 20:58:00,82.335,82.37,82.325,82.355,560399999.0
2009-09-25 20:59:00,82.355,82.355,82.295,82.31,708500000.0
2009-09-25 21:00:00,82.315,82.325,82.295,82.3,454100000.0
2009-09-25 21:01:00,82.3,82.315,82.285,82.29,316800000.0
2009-09-25 21:02:00,82.29,82.3,82.255,82.26,745200001.0
2009-09-25 21:03:00,82.26,82.265,82.255,82.255,379800000.0
2009-09-25 21:04:00,82.255,82.285,82.225,82.245,417600000.0
2009-09-25 21:05:00,82.24,82.26,82.235,82.25,429100000.0
2009-09-25 21:06:00,82.255,82.265,82.25,82.255,282400000.0
2009-09-25 21:07:00,82.255,82.275,82.255,82.27,205200000.0
2009-09-25 21:08:00,82.27,82.27,82.255,82.265,240900000.0
2009-09-25 21:09:00,82.265,82.265,82.245,82.25,283800000.0
2009-09-25 21:10:00,82.25,82.255,82.25,82.255,79600000.0
2009-09-25 21:11:00,82.255,82.265,82.25,82.26,161700000.0
2009-09-25 21:12:00,82.26,82.26,82.25,82.26,272100000.0
2009-09-25 21:13:00,82.26,82.27,82.255,82.26,69000000.0
2009-09-25 21:14:00,82.26,82.265,82.245,82.245,155600000.0
2009-09-25 21:15:00,82.245,82.255,82.235,82.255,108000000.0
2009-09-25 21:16:00,82.255,82.255,82.245,82.245,82900000.0
2009-09-25 21:17:00,82.245,82.245,82.235,82.235,97000000.0
2009-09-25 21:18:00,82.235,82.25,82.235,82.25,60900000.0
2009-09-25 21:19:00,82.25,82.25,82.245,82.245,49200000.0
2009-09-25 21:20:00,82.245,82.25,82.245,82.25,99700000.0
2009-09-25 21:21:00,82.25,82.275,82.245,82.275,385600000.0
2009-09-25 21:22:00,82.275,82.285,82.265,82.285,49600000.0
2009-09-25 21:23:00,82.295,82.295,82.275,82.28,80600000.0
2009-09-25 21:24:00,82.275,82.29,82.27,82.285,38400000.0
2009-09-25 21:25:00,82.28,82.295,82.275,82.28,96400000.0
2009-09-25 21:26:00,82.28,82.295,82.275,82.275,64000000.0
2009-09-25 21:27:00,82.275,82.275,82.275,82.275,51600000.0
2009-09-25 21:28:00,82.275,82.28,82.275,82.275,135600000.0
2009-09-25 21:29:00,82.275,82.295,82.265,82.275,171000000.0
2009-09-25 21:30:00,82.275,82.29,82.265,82.29,131900000.0
2009-09-25 21:31:00,82.29,82.29,82.265,82.265,157400000.0
2009-09-25 21:32:00,82.265,82.265,82.255,82.265,170800000.0
2009-09-25 21:33:00,82.265,82.275,82.255,82.27,211000000.0
2009-09-25 21:34:00,82.27,82.28,82.265,82.28,52600000.0
2009-09-25 21:35:00,82.28,82.28,82.265,82.265,132400000.0
2009-09-25 21:36:00,82.265,82.285,82.26,82.27,84000000.0
2009-09-25 21:37:00,82.27,82.285,82.27,82.285,14400000.0
2009-09-25 21:38:00,82.275,82.295,82.275,82.285,52600000.0
2009-09-25 21:39:00,82.285,82.285,82.225,82.23,134600000.0
2009-09-25 21:40:00,82.225,82.235,82.215,82.225,278400000.0
2009-09-25 21:41:00,82.225,82.245,82.185,82.205,332400000.0
2009-09-25 21:42:00,82.21,82.24,82.195,82.235,311600000.0
2009-09-25 21:43:00,82.235,82.245,82.225,82.235,187700000.0
2009-09-25 21:44:00,82.235,82.25,82.23,82.235,116200000.0
2009-09-25 21:45:00,82.235,82.25,82.215,82.225,239000000.0
2009-09-25 21:46:00,82.225,82.275,82.225,82.27,131200000.0
2009-09-25 21:47:00,82.265,82.27,82.23,82.25,65400000.0
2009-09-25 21:48:00,82.25,82.3,82.245,82.3,63200000.0
2009-09-25 21:49:00,82.3,82.315,82.285,82.29,139200000.0
2009-09-25 21:50:00,82.29,82.33,82.29,82.32,82000000.0
2009-09-25 21:51:00,82.315,82.32,82.305,82.31,28800000.0
2009-09-25 21:52:00,82.315,82.315,82.3,82.305,33600000.0
2009-09-25 21:53:00,82.31,82.32,82.295,82.32,66400000.0
2009-09-25 21:54:00,82.31,82.325,82.285,82.305,129400000.0
2009-09-25 21:55:00,82.305,82.325,82.295,82.31,155000000.0
2009-09-25 21:56:00,82.31,82.32,82.295,82.32,153600000.0
2009-09-25 21:57:00,82.325,82.33,82.305,82.32,159200000.0
2009-09-25 21:58:00,82.32,82.34,82.315,82.315,228800000.0
2009-09-25 21:59:00,82.315,82.315,82.295,82.305,154900000.0
2009-09-25 22:00:00,82.3,82.305,82.27,82.285,192800000.0
2009-09-25 22:01:00,82.285,82.285,82.235,82.245,254000000.0
2009-09-25 22:02:00,82.245,82.245,82.21,82.215,70700000.0
2009-09-25 22:03:00,82.215,82.215,82.2,82.21,119800000.0
2009-09-25 22:04:00,82.21,82.215,82.195,82.205,66900000.0
2009-09-25 22:05:00,82.21,82.21,82.195,82.195,127000000.0
2009-09-25 22:06:00,82.19,82.19,82.175,82.18,32600000.0
2009-09-25 22:07:00,82.18,82.18,82.13,82.155,100200000.0
2009-09-25 22:08:00,82.155,82.17,82.155,82.165,59900000.0
2009-09-25 22:09:00,82.16,82.16,82.135,82.145,41400000.0
2009-09-25 22:10:00,82.145,82.15,82.13,82.13,33200000.0
2009-09-25 22:11:00,82.13,82.155,82.1,82.1,178300000.0
2009-09-25 22:12:00,82.105,82.125,82.095,82.115,132000000.0
2009-09-25 22:13:00,82.12,82.135,82.11,82.135,79700000.0
2009-09-25 22:14:00,82.135,82.14,82.115,82.115,233600000.0
2009-09-25 22:15:00,82.115,82.135,82.115,82.115,76800000.0
2009-09-25 22:16:00,82.115,82.135,82.115,82.12,39200000.0
2009-09-25 22:17:00,82.11,82.115,82.09,82.1,61500000.0
2009-09-25 22:18:00,82.1,82.13,82.1,82.125,61600000.0
2009-09-25 22:19:00,82.125,82.13,82.115,82.12,75400000.0
2009-09-25 22:20:00,82.115,82.115,82.075,82.075,109600000.0
2009-09-25 22:21:00,82.075,82.12,82.055,82.105,78300000.0
2009-09-25 22:22:00,82.115,82.125,82.115,82.115,43400000.0
2009-09-25 22:23:00,82.12,82.13,82.085,82.085,205100000.0
2009-09-25 22:24:00,82.085,82.085,82.085,82.085,4800000.0
2009-09-25 22:25:00,82.105,82.11,82.08,82.08,52700000.0
2009-09-25 22:26:00,82.08,82.095,82.065,82.075,121100000.0
2009-09-25 22:27:00,82.065,82.08,82.065,82.065,94500000.0
2009-09-25 22:28:00,82.065,82.105,82.065,82.1,126200000.0
2009-09-25 22:29:00,82.095,82.13,82.095,82.12,63700000.0
2009-09-25 22:30:00,82.125,82.155,82.125,82.125,193600000.0
2009-09-25 22:31:00,82.125,82.145,82.125,82.145,78600000.0
2009-09-25 22:32:00,82.145,82.16,82.125,82.135,179100000.0
2009-09-25 22:33:00,82.13,82.15,82.12,82.13,130300000.0
2009-09-25 22:34:00,82.13,82.13,82.105,82.105,129100000.0
2009-09-25 22:35:00,82.105,82.105,82.075,82.075,63000000.0
2009-09-25 22:36:00,82.075,82.095,82.045,82.045,149500000.0
2009-09-25 22:37:00,82.05,82.055,82.025,82.025,73700000.0
2009-09-25 22:38:00,82.04,82.04,82.01,82.02,35400000.0
2009-09-25 22:39:00,82.02,82.02,81.98,81.985,108600000.0
2009-09-25 22:40:00,81.99,82.01,81.99,81.995,64900000.0
2009-09-25 22:41:00,82.0,82.065,81.99,82.015,47300000.0
2009-09-25 22:42:00,82.005,82.04,82.005,82.035,35000000.0
2009-09-25 22:43:00,82.08,82.08,82.03,82.045,59600000.0
2009-09-25 22:44:00,82.045,82.05,82.035,82.04,52600000.0
2009-09-25 22:45:00,82.04,82.05,81.995,82.01,116800000.0
2009-09-25 22:46:00,82.015,82.06,82.01,82.04,95000000.0
2009-09-25 22:47:00,82.03,82.06,82.03,82.04,97100000.0
2009-09-25 22:48:00,82.035,82.035,82.01,82.01,94700000.0
2009-09-25 22:49:00,82.01,82.055,82.005,82.015,72400000.0
2009-09-25 22:50:00,82.005,82.065,81.995,82.04,97000000.0
2009-09-25 22:51:00,82.04,82.04,82.025,82.03,75700000.0
2009-09-25 22:52:00,82.025,82.045,82.025,82.035,99500000.0
2009-09-25 22:53:00,82.05,82.07,82.03,82.07,96000000.0
2009-09-25 22:54:00,82.06,82.06,82.025,82.025,44400000.0
2009-09-25 22:55:00,82.025,82.025,82.025,82.025,8000000.0
2009-09-25 22:56:00,82.025,82.04,82.025,82.03,17000000.0
2009-09-25 22:57:00,82.035,82.035,82.025,82.03,10000000.0
2009-09-25 22:58:00,82.025,82.085,82.025,82.085,48400000.0
2009-09-25 22:59:00,82.085,82.155,82.085,82.14,29000000.0
2009-09-27 23:08:00,82.09,82.09,82.09,82.09,2600000.0
2009-09-27 23:09:00,82.08,82.085,82.08,82.085,5200000.0
2009-09-27 23:10:00,82.08,82.085,82.08,82.085,7800000.0
2009-09-27 23:11:00,82.085,82.085,82.08,82.08,5200000.0
2009-09-27 23:12:00,82.085,82.085,82.085,82.085,2600000.0
2009-09-27 23:15:00,82.08,82.08,82.08,82.08,2600000.0
2009-09-27 23:17:00,82.06,82.06,82.06,82.06,2600000.0
2009-09-27 23:21:00,82.065,82.065,82.065,82.065,2600000.0
2009-09-27 23:22:00,82.06,82.06,82.06,82.06,2600000.0
2009-09-27 23:25:00,82.055,82.055,82.055,82.055,5200000.0
2009-09-27 23:26:00,82.05,82.05,82.05,82.05,2600000.0
2009-09-27 23:27:00,82.055,82.055,82.05,82.055,13000000.0
2009-09-27 23:29:00,82.055,82.055,82.055,82.055,2600000.0
2009-09-27 23:30:00,82.05,82.05,82.04,82.04,13000000.0
2009-09-27 23:31:00,82.035,82.04,82.03,82.035,23400000.0
2009-09-27 23:33:00,82.03,82.04,82.03,82.04,7800000.0
2009-09-27 23:35:00,82.035,82.04,82.035,82.04,5200000.0
2009-09-27 23:36:00,82.045,82.045,82.035,82.045,18200000.0
2009-09-27 23:37:00,82.04,82.05,82.03,82.035,15600000.0
2009-09-27 23:38:00,82.055,82.055,82.045,82.045,7800000.0
2009-09-27 23:39:00,82.04,82.04,82.035,82.035,5600000.0
2009-09-27 23:41:00,82.025,82.035,82.015,82.035,14600000.0
2009-09-27 23:42:00,82.04,82.05,82.03,82.05,10600000.0
2009-09-27 23:43:00,82.05,82.05,82.03,82.03,30800000.0
2009-09-27 23:44:00,82.04,82.04,82.035,82.035,13800000.0
2009-09-27 23:45:00,82.035,82.035,82.035,82.035,8200000.0
2009-09-27 23:46:00,82.03,82.03,82.03,82.03,2600000.0
2009-09-27 23:47:00,82.035,82.045,82.025,82.035,55200000.0
2009-09-27 23:48:00,82.055,82.08,82.035,82.08,48200000.0
2009-09-27 23:49:00,82.075,82.09,82.07,82.08,36000000.0
2009-09-27 23:50:00,82.08,82.095,82.08,82.09,14200000.0
2009-09-27 23:51:00,82.095,82.1,82.075,82.075,20400000.0
2009-09-27 23:52:00,82.07,82.08,82.07,82.075,13000000.0
2009-09-27 23:53:00,82.08,82.08,82.075,82.08,7000000.0
2009-09-27 23:54:00,82.075,82.075,82.04,82.075,46400000.0
2009-09-27 23:55:00,82.075,82.075,82.07,82.07,3400000.0
2009-09-27 23:56:00,82.07,82.07,82.065,82.07,7000000.0
2009-09-27 23:57:00,82.07,82.1,82.06,82.07,7000000.0
2009-09-27 23:58:00,82.07,82.08,82.07,82.08,4000000.0
2009-09-27 23:59:00,82.09,82.1,82.09,82.09,3000000.0
2009-09-28 00:00:00,82.075,82.1,82.065,82.065,92000000.0
2009-09-28 00:01:00,82.065,82.075,82.065,82.075,15400000.0
2009-09-28 00:02:00,82.075,82.09,82.065,82.09,50000000.0
2009-09-28 00:03:00,82.09,82.09,82.07,82.07,28400000.0
2009-09-28 00:04:00,82.075,82.085,82.075,82.075,17600000.0
2009-09-28 00:05:00,82.075,82.075,82.0,82.03,81000000.0
2009-09-28 00:06:00,82.035,82.035,82.0,82.01,41000000.0
2009-09-28 00:07:00,82.005,82.01,82.005,82.005,11200000.0
2009-09-28 00:08:00,82.0,82.0,81.99,81.99,18200000.0
2009-09-28 00:09:00,81.995,81.995,81.975,81.98,55800000.0
2009-09-28 00:10:00,81.985,81.985,81.955,81.96,57400000.0
2009-09-28 00:11:00,81.955,81.96,81.935,81.95,75600000.0
2009-09-28 00:12:00,81.955,81.96,81.95,81.95,18200000.0
2009-09-28 00:13:00,81.945,81.95,81.945,81.95,35400000.0
2009-09-28 00:14:00,81.945,81.955,81.945,81.955,26600000.0
2009-09-28 00:15:00,81.97,81.985,81.96,81.96,91200000.0
2009-09-28 00:16:00,81.95,81.96,81.945,81.945,53600000.0
2009-09-28 00:17:00,81.945,81.955,81.945,81.95,42200000.0
2009-09-28 00:18:00,81.945,81.95,81.915,81.95,62000000.0
2009-09-28 00:19:00,81.95,81.95,81.925,81.925,31600000.0
2009-09-28 00:20:00,81.93,81.94,81.925,81.935,49400000.0
2009-09-28 00:21:00,81.94,81.94,81.8,81.81,225200000.0
2009-09-28 00:22:00,81.81,81.815,81.73,81.735,190000000.0
2009-09-28 00:23:00,81.715,81.735,81.675,81.725,156800000.0
2009-09-28 00:24:00,81.73,81.77,81.72,81.765,105800000.0
2009-09-28 00:25:00,81.755,81.77,81.725,81.755,120400000.0
2009-09-28 00:26:00,81.77,81.78,81.755,81.755,39000000.0
2009-09-28 00:27:00,81.75,81.76,81.715,81.745,110200000.0
2009-09-28 00:28:00,81.74,81.795,81.73,81.785,102400000.0
2009-09-28 00:29:00,81.785,81.82,81.785,81.82,112000000.0
2009-09-28 00:30:00,81.815,81.84,81.795,81.815,101400000.0
2009-09-28 00:31:00,81.815,81.82,81.745,81.81,55400000.0
2009-09-28 00:32:00,81.81,81.82,81.76,81.77,62600000.0
2009-09-28 00:33:00,81.77,81.77,81.705,81.705,78600000.0
2009-09-28 00:34:00,81.695,81.76,81.695,81.755,38800000.0
2009-09-28 00:35:00,81.76,81.76,81.755,81.76,15600000.0
2009-09-28 00:36:00,81.765,81.765,81.715,81.735,39000000.0
2009-09-28 00:37:00,81.725,81.725,81.705,81.705,16200000.0
2009-09-28 00:38:00,81.705,81.735,81.705,81.735,19400000.0
2009-09-28 00:39:00,81.73,81.735,81.725,81.725,28400000.0
2009-09-28 00:40:00,81.72,81.74,81.7,81.72,140200000.0
2009-09-28 00:41:00,81.71,81.715,81.7,81.71,86000000.0
2009-09-28 00:42:00,81.71,81.72,81.71,81.715,25400000.0
2009-09-28 00:43:00,81.71,81.735,81.7,81.715,64000000.0
2009-09-28 00:44:00,81.71,81.725,81.71,81.72,61000000.0
2009-09-28 00:45:00,81.72,81.72,81.71,81.715,37800000.0
2009-09-28 00:46:00,81.72,81.73,81.705,81.705,98200000.0
2009-09-28 00:47:00,81.705,81.705,81.675,81.675,80000000.0
2009-09-28 00:48:00,81.675,81.69,81.64,81.645,184700000.0
2009-09-28 00:49:00,81.64,81.65,81.625,81.645,70800000.0
2009-09-28 00:50:00,81.65,81.65,81.625,81.63,192400000.0
2009-09-28 00:51:00,81.635,81.635,81.6,81.62,144800000.0
2009-09-28 00:52:00,81.615,81.625,81.545,81.545,169400000.0
2009-09-28 00:53:00,81.545,81.605,81.545,81.6,213800000.0
2009-09-28 00:54:00,81.605,81.65,81.6,81.625,136000000.0
2009-09-28 00:55:00,81.635,81.645,81.61,81.645,106200000.0
2009-09-28 00:56:00,81.645,81.655,81.61,81.61,238800000.0
2009-09-28 00:57:00,81.61,81.63,81.61,81.615,104800000.0
2009-09-28 00:58:00,81.615,81.63,81.595,81.605,145600000.0
2009-09-28 00:59:00,81.595,81.625,81.585,81.61,49700000.0
2009-09-28 01:00:00,81.61,81.61,81.545,81.545,138000000.0
2009-09-28 01:01:00,81.545,81.56,81.525,81.56,100200000.0
2009-09-28 01:02:00,81.56,81.56,81.5,81.5,166400000.0
2009-09-28 01:03:00,81.5,81.505,81.49,81.49,89200000.0
2009-09-28 01:04:00,81.495,81.5,81.205,81.275,320100000.0
2009-09-28 01:05:00,81.295,81.315,81.14,81.15,279600000.0
2009-09-28 01:06:00,81.15,81.155,80.945,81.0,350500000.0
2009-09-28 01:07:00,80.995,81.13,80.99,81.085,325200000.0
2009-09-28 01:08:00,81.1,81.205,81.095,81.205,202600000.0
2009-09-28 01:09:00,81.2,81.295,81.15,81.15,215000000.0
2009-09-28 01:10:00,81.18,81.18,81.065,81.08,289200000.0
2009-09-28 01:11:00,81.08,81.12,81.055,81.12,269200000.0
2009-09-28 01:12:00,81.12,81.14,81.035,81.07,220000000.0
2009-09-28 01:13:00,81.075,81.205,81.075,81.2,231800000.0
2009-09-28 01:14:00,81.185,81.185,81.12,81.15,181400000.0
2009-09-28 01:15:00,81.155,81.165,81.1,81.16,140800000.0
2009-09-28 01:16:00,81.16,81.175,81.125,81.145,153400000.0
2009-09-28 01:17:00,81.14,81.14,81.04,81.055,248400000.0
2009-09-28 01:18:00,81.055,81.1,81.045,81.065,231200000.0
2009-09-28 01:19:00,81.065,81.08,80.955,80.96,224100000.0
2009-09-28 01:20:00,80.96,80.96,80.86,80.905,359800000.0
2009-09-28 01:21:00,80.9,80.985,80.895,80.985,158600000.0
2009-09-28 01:22:00,80.985,80.99,80.945,80.97,179400000.0
2009-09-28 01:23:00,80.97,80.985,80.97,80.975,64800000.0
2009-09-28 01:24:00,80.985,80.985,80.955,80.965,101600000.0
2009-09-28 01:25:00,80.965,80.965,80.95,80.95,154400000.0
2009-09-28 01:26:00,80.945,80.955,80.89,80.955,206600000.0
2009-09-28 01:27:00,80.95,80.97,80.95,80.965,32200000.0
2009-09-28 01:28:00,80.96,80.98,80.945,80.955,77400000.0
2009-09-28 01:29:00,80.955,80.96,80.93,80.955,162200000.0
2009-09-28 01:30:00,80.95,80.95,80.815,80.835,208600000.0
2009-09-28 01:31:00,80.84,80.84,80.625,80.795,389300000.0
2009-09-28 01:32:00,80.805,80.845,80.785,80.845,227600000.0
2009-09-28 01:33:00,80.85,80.865,80.8,80.865,224200000.0
2009-09-28 01:34:00,80.885,80.965,80.875,80.945,214000000.0
2009-09-28 01:35:00,80.935,80.98,80.935,80.955,148800000.0
2009-09-28 01:36:00,80.96,80.975,80.87,80.975,282400000.0
2009-09-28 01:37:00,80.975,80.975,80.93,80.955,179000000.0
2009-09-28 01:38:00,80.96,80.97,80.925,80.96,140600000.0
2009-09-28 01:39:00,80.96,80.995,80.96,80.99,58700000.0
2009-09-28 01:40:00,81.005,81.135,81.005,81.07,257800000.0
2009-09-28 01:41:00,81.07,81.105,81.07,81.08,198600000.0
2009-09-28 01:42:00,81.085,81.09,81.04,81.075,111700000.0
2009-09-28 01:43:00,81.065,81.11,81.06,81.11,141700000.0
2009-09-28 01:44:00,81.105,81.16,81.105,81.16,97100000.0
2009-09-28 01:45:00,81.155,81.165,81.13,81.135,113200000.0
2009-09-28 01:46:00,81.135,81.145,81.115,81.14,96600000.0
2009-09-28 01:47:00,81.14,81.17,81.125,81.165,263700000.0
2009-09-28 01:48:00,81.16,81.195,81.155,81.185,76800000.0
2009-09-28 01:49:00,81.175,81.175,81.15,81.16,72300000.0
2009-09-28 01:50:00,81.165,81.195,81.16,81.195,110200000.0
2009-09-28 01:51:00,81.19,81.215,81.17,81.2,115000000.0
2009-09-28 01:52:00,81.195,81.21,81.13,81.13,142100000.0
2009-09-28 01:53:00,81.13,81.19,81.125,81.185,137400000.0
2009-09-28 01:54:00,81.19,81.215,81.17,81.185,196800000.0
2009-09-28 01:55:00,81.185,81.22,81.055,81.055,290200000.0
2009-09-28 01:56:00,81.055,81.12,81.055,81.12,198300000.0
2009-09-28 01:57:00,81.115,81.115,81.04,81.07,207600000.0
2009-09-28 01:58:00,81.065,81.14,81.055,81.14,96400000.0
2009-09-28 01:59:00,81.145,81.145,81.08,81.1,99600000.0
2009-09-28 02:00:00,81.11,81.28,81.11,81.27,258600000.0
2009-09-28 02:01:00,81.27,81.37,81.27,81.35,359000000.0
2009-09-28 02:02:00,81.355,81.39,81.325,81.325,337100000.0
2009-09-28 02:03:00,81.33,81.35,81.215,81.24,251500000.0
2009-09-28 02:04:00,81.26,81.285,81.235,81.255,136200000.0
2009-09-28 02:05:00,81.25,81.29,81.225,81.225,157800000.0
2009-09-28 02:06:00,81.23,81.265,81.23,81.23,180400000.0
2009-09-28 02:07:00,81.23,81.315,81.22,81.315,190200000.0
2009-09-28 02:08:00,81.305,81.345,81.295,81.345,172400000.0
2009-09-28 02:09:00,81.365,81.41,81.365,81.41,162900000.0
2009-09-28 02:10:00,81.41,81.425,81.37,81.385,185200000.0
2009-09-28 02:11:00,81.385,81.405,81.365,81.365,194800000.0
2009-09-28 02:12:00,81.365,81.385,81.325,81.37,339200000.0
2009-09-28 02:13:00,81.37,81.44,81.37,81.405,120800000.0
2009-09-28 02:14:00,81.405,81.45,81.405,81.45,166000000.0
2009-09-28 02:15:00,81.435,81.455,81.415,81.45,130400000.0
2009-09-28 02:16:00,81.45,81.47,81.425,81.43,188600000.0
2009-09-28 02:17:00,81.425,81.465,81.405,81.465,215800000.0
2009-09-28 02:18:00,81.465,81.5,81.445,81.475,192200000.0
2009-09-28 02:19:00,81.46,81.51,81.455,81.49,210600000.0
2009-09-28 02:20:00,81.49,81.49,81.435,81.455,225900000.0
2009-09-28 02:21:00,81.455,81.46,81.44,81.44,170800000.0
2009-09-28 02:22:00,81.44,81.44,81.435,81.44,58400000.0
2009-09-28 02:23:00,81.44,81.47,81.415,81.445,196600000.0
2009-09-28 02:24:00,81.425,81.44,81.425,81.43,122800000.0
2009-09-28 02:25:00,81.43,81.435,81.415,81.42,185900000.0
2009-09-28 02:26:00,81.405,81.415,81.355,81.355,240400000.0
2009-09-28 02:27:00,81.355,81.355,81.335,81.355,190200000.0
2009-09-28 02:28:00,81.355,81.355,81.315,81.325,228600000.0
2009-09-28 02:29:00,81.325,81.325,81.31,81.315,105600000.0
2009-09-28 02:30:00,81.315,81.33,81.315,81.325,141600000.0
2009-09-28 02:31:00,81.325,81.355,81.325,81.34,249400000.0
2009-09-28 02:32:00,81.345,81.365,81.34,81.345,421800000.0
2009-09-28 02:33:00,81.345,81.36,81.33,81.36,130400000.0
2009-09-28 02:34:00,81.355,81.355,81.335,81.335,180400000.0
2009-09-28 02:35:00,81.34,81.34,81.315,81.315,193200000.0
2009-09-28 02:36:00,81.315,81.345,81.315,81.34,180600000.0
2009-09-28 02:37:00,81.34,81.345,81.305,81.305,391500000.0
2009-09-28 02:38:00,81.305,81.305,81.225,81.23,212800000.0
2009-09-28 02:39:00,81.23,81.255,81.175,81.195,186000000.0
2009-09-28 02:40:00,81.185,81.185,81.085,81.085,277800000.0
2009-09-28 02:41:00,81.09,81.115,81.085,81.105,293200000.0
2009-09-28 02:42:00,81.105,81.125,81.1,81.115,147200000.0
2009-09-28 02:43:00,81.115,81.175,81.115,81.155,292200000.0
2009-09-28 02:44:00,81.155,81.155,81.1,81.1,159400000.0
2009-09-28 02:45:00,81.095,81.115,81.075,81.115,157800000.0
2009-09-28 02:46:00,81.115,81.145,81.115,81.145,95400000.0
2009-09-28 02:47:00,81.145,81.205,81.135,81.205,206800000.0
2009-09-28 02:48:00,81.205,81.24,81.205,81.235,191300000.0
2009-09-28 02:49:00,81.235,81.265,81.235,81.26,109200000.0
2009-09-28 02:50:00,81.26,81.275,81.245,81.255,169000000.0
2009-09-28 02:51:00,81.255,81.265,81.225,81.24,185400000.0
2009-09-28 02:52:00,81.24,81.26,81.23,81.23,270400000.0
2009-09-28 02:53:00,81.23,81.26,81.23,81.255,162400000.0
2009-09-28 02:54:00,81.26,81.265,81.18,81.22,315000000.0
2009-09-28 02:55:00,81.22,81.22,81.165,81.185,375800000.0
2009-09-28 02:56:00,81.195,81.215,81.185,81.195,286000000.0
2009-09-28 02:57:00,81.195,81.205,81.18,81.185,128600000.0
2009-09-28 02:58:00,81.185,81.185,81.165,81.165,202600000.0
2009-09-28 02:59:00,81.14,81.155,81.055,81.055,289400000.0
2009-09-28 03:00:00,81.055,81.09,81.045,81.085,370800000.0
2009-09-28 03:01:00,81.085,81.145,81.085,81.135,272200000.0
2009-09-28 03:02:00,81.135,81.21,81.13,81.21,193200000.0
2009-09-28 03:03:00,81.205,81.24,81.195,81.205,168800000.0
2009-09-28 03:04:00,81.205,81.205,81.175,81.175,104200000.0
2009-09-28 03:05:00,81.18,81.185,81.155,81.175,69800000.0
2009-09-28 03:06:00,81.175,81.2,81.175,81.185,105800000.0
2009-09-28 03:07:00,81.185,81.265,81.185,81.265,244800000.0
2009-09-28 03:08:00,81.26,81.265,81.23,81.255,203000000.0
2009-09-28 03:09:00,81.25,81.285,81.245,81.25,240000000.0
2009-09-28 03:10:00,81.25,81.255,81.235,81.235,112600000.0
2009-09-28 03:11:00,81.235,81.25,81.205,81.245,257300000.0
2009-09-28 03:12:00,81.245,81.33,81.23,81.325,219500000.0
2009-09-28 03:13:00,81.325,81.345,81.305,81.315,262000000.0
2009-09-28 03:14:00,81.315,81.315,81.295,81.295,151000000.0
2009-09-28 03:15:00,81.295,81.315,81.295,81.305,179100000.0
2009-09-28 03:16:00,81.305,81.315,81.305,81.315,88200000.0
2009-09-28 03:17:00,81.31,81.31,81.235,81.275,175700000.0
2009-09-28 03:18:00,81.275,81.34,81.275,81.34,216600000.0
2009-09-28 03:19:00,81.345,81.345,81.295,81.295,312100000.0
2009-09-28 03:20:00,81.295,81.295,81.27,81.27,181800000.0
2009-09-28 03:21:00,81.27,81.31,81.25,81.285,293000000.0
2009-09-28 03:22:00,81.285,81.29,81.245,81.285,129600000.0
2009-09-28 03:23:00,81.285,81.295,81.225,81.235,225900000.0
2009-09-28 03:24:00,81.225,81.235,81.195,81.21,240200000.0
2009-09-28 03:25:00,81.21,81.23,81.185,81.185,171900000.0
2009-09-28 03:26:00,81.185,81.19,81.15,81.155,74800000.0
2009-09-28 03:27:00,81.155,81.205,81.155,81.185,101200000.0
2009-09-28 03:28:00,81.185,81.195,81.175,81.185,123100000.0
2009-09-28 03:29:00,81.185,81.185,81.155,81.175,54400000.0
2009-09-28 03:30:00,81.175,81.175,81.155,81.155,46400000.0
2009-09-28 03:31:00,81.155,81.18,81.135,81.135,151800000.0
2009-09-28 03:32:00,81.14,81.17,81.135,81.165,269200000.0
2009-09-28 03:33:00,81.16,81.2,81.155,81.195,330400000.0
2009-09-28 03:34:00,81.195,81.195,81.165,81.175,200400000.0
2009-09-28 03:35:00,81.165,81.19,81.115,81.18,258800000.0
2009-09-28 03:36:00,81.18,81.205,81.155,81.195,249500000.0
2009-09-28 03:37:00,81.185,81.26,81.185,81.26,220700000.0
2009-09-28 03:38:00,81.255,81.255,81.225,81.24,202900000.0
2009-09-28 03:39:00,81.235,81.24,81.145,81.155,179200000.0
2009-09-28 03:40:00,81.155,81.19,81.145,81.175,278600000.0
2009-09-28 03:41:00,81.175,81.185,81.125,81.165,174800000.0
2009-09-28 03:42:00,81.17,81.205,81.165,81.195,275400000.0
2009-09-28 03:43:00,81.195,81.215,81.175,81.205,264400000.0
2009-09-28 03:44:00,81.205,81.225,81.185,81.215,236800000.0
2009-09-28 03:45:00,81.225,81.255,81.215,81.215,218600000.0
2009-09-28 03:46:00,81.215,81.235,81.205,81.205,170600000.0
2009-09-28 03:47:00,81.205,81.235,81.175,81.225,161800000.0
2009-09-28 03:48:00,81.225,81.245,81.205,81.215,151800000.0
2009-09-28 03:49:00,81.22,81.275,81.22,81.265,104200000.0
2009-09-28 03:50:00,81.265,81.285,81.22,81.245,272000000.0
2009-09-28 03:51:00,81.245,81.265,81.245,81.245,117300000.0
2009-09-28 03:52:00,81.225,81.3,81.225,81.285,267200000.0
2009-09-28 03:53:00,81.29,81.29,81.235,81.235,238000000.0
2009-09-28 03:54:00,81.24,81.245,81.225,81.235,220200000.0
2009-09-28 03:55:00,81.235,81.235,81.155,81.16,295200000.0
2009-09-28 03:56:00,81.165,81.205,81.165,81.185,271400000.0
2009-09-28 03:57:00,81.185,81.2,81.185,81.185,278800000.0
2009-09-28 03:58:00,81.19,81.225,81.19,81.225,202000000.0
2009-09-28 03:59:00,81.225,81.285,81.225,81.275,158200000.0
2009-09-28 04:00:00,81.28,81.32,81.28,81.315,161800000.0
2009-09-28 04:01:00,81.315,81.35,81.315,81.315,126400000.0
2009-09-28 04:02:00,81.325,81.325,81.28,81.29,172600000.0
2009-09-28 04:03:00,81.29,81.3,81.285,81.29,104600000.0
2009-09-28 04:04:00,81.29,81.295,81.27,81.28,106000000.0
2009-09-28 04:05:00,81.28,81.34,81.275,81.325,97800000.0
2009-09-28 04:06:00,81.325,81.335,81.305,81.33,110800000.0
2009-09-28 04:07:00,81.33,81.365,81.31,81.335,187600000.0
2009-09-28 04:08:00,81.335,81.35,81.335,81.345,67000000.0
2009-09-28 04:09:00,81.345,81.345,81.295,81.295,79000000.0
2009-09-28 04:10:00,81.295,81.315,81.285,81.295,127100000.0
2009-09-28 04:11:00,81.295,81.3,81.29,81.295,121400000.0
2009-09-28 04:12:00,81.295,81.295,81.275,81.295,205800000.0
2009-09-28 04:13:00,81.295,81.295,81.28,81.28,36400000.0
2009-09-28 04:14:00,81.28,81.295,81.275,81.28,145100000.0
2009-09-28 04:15:00,81.275,81.275,81.25,81.25,103100000.0
2009-09-28 04:16:00,81.255,81.255,81.225,81.245,135200000.0
2009-09-28 04:17:00,81.245,81.25,81.235,81.25,83300000.0
2009-09-28 04:18:00,81.25,81.25,81.235,81.235,94400000.0
2009-09-28 04:19:00,81.235,81.26,81.235,81.26,209800000.0
2009-09-28 04:20:00,81.27,81.31,81.26,81.31,206600000.0
2009-09-28 04:21:00,81.31,81.31,81.26,81.265,105000000.0
2009-09-28 04:22:00,81.265,81.29,81.255,81.29,87200000.0
2009-09-28 04:23:00,81.285,81.305,81.285,81.295,49600000.0
2009-09-28 04:24:00,81.295,81.3,81.28,81.285,57400000.0
2009-09-28 04:25:00,81.295,81.295,81.295,81.295,27200000.0
2009-09-28 04:26:00,81.295,81.305,81.29,81.295,44800000.0
2009-09-28 04:27:00,81.295,81.3,81.29,81.3,40200000.0
2009-09-28 04:28:00,81.295,81.315,81.285,81.305,68000000.0
2009-09-28 04:29:00,81.305,81.33,81.305,81.32,40000000.0
2009-09-28 04:30:00,81.32,81.32,81.275,81.275,92600000.0
2009-09-28 04:31:00,81.27,81.29,81.195,81.2,149400000.0
2009-09-28 04:32:00,81.205,81.24,81.205,81.235,127600000.0
2009-09-28 04:33:00,81.235,81.265,81.235,81.265,188400000.0
2009-09-28 04:34:00,81.265,81.265,81.245,81.25,121400000.0
2009-09-28 04:35:00,81.26,81.26,81.25,81.25,53400000.0
2009-09-28 04:36:00,81.255,81.29,81.255,81.255,82800000.0
2009-09-28 04:37:00,81.255,81.26,81.255,81.26,21800000.0
2009-09-28 04:38:00,81.265,81.295,81.245,81.275,186800000.0
2009-09-28 04:39:00,81.28,81.285,81.28,81.285,26200000.0
2009-09-28 04:40:00,81.29,81.29,81.27,81.27,37400000.0
2009-09-28 04:41:00,81.275,81.29,81.275,81.28,102800000.0
2009-09-28 04:42:00,81.295,81.325,81.29,81.325,62400000.0
2009-09-28 04:43:00,81.325,81.33,81.31,81.32,72200000.0
2009-09-28 04:44:00,81.32,81.32,81.31,81.315,13000000.0
2009-09-28 04:45:00,81.32,81.32,81.305,81.305,96200000.0
2009-09-28 04:46:00,81.305,81.305,81.235,81.255,134700000.0
2009-09-28 04:47:00,81.26,81.285,81.255,81.265,96800000.0
2009-09-28 04:48:00,81.27,81.295,81.27,81.285,112600000.0
2009-09-28 04:49:00,81.285,81.305,81.255,81.295,169600000.0
2009-09-28 04:50:00,81.295,81.295,81.285,81.285,40800000.0
2009-09-28 04:51:00,81.285,81.285,81.245,81.26,147600000.0
2009-09-28 04:52:00,81.26,81.265,81.26,81.265,22000000.0
2009-09-28 04:53:00,81.265,81.285,81.265,81.275,152400000.0
2009-09-28 04:54:00,81.275,81.28,81.275,81.275,158600000.0
2009-09-28 04:55:00,81.27,81.27,81.24,81.24,188700000.0
2009-09-28 04:56:00,81.24,81.26,81.24,81.245,134100000.0
2009-09-28 04:57:00,81.245,81.255,81.235,81.255,65400000.0
2009-09-28 04:58:00,81.255,81.27,81.245,81.25,159200000.0
2009-09-28 04:59:00,81.265,81.275,81.255,81.265,197200000.0
2009-09-28 05:00:00,81.265,81.28,81.265,81.275,53400000.0
2009-09-28 05:01:00,81.28,81.29,81.27,81.27,76600000.0
2009-09-28 05:02:00,81.275,81.275,81.23,81.23,38600000.0
2009-09-28 05:03:00,81.23,81.265,81.23,81.265,107900000.0
2009-09-28 05:04:00,81.26,81.265,81.26,81.265,74100000.0
2009-09-28 05:05:00,81.27,81.285,81.265,81.275,46000000.0
2009-09-28 05:06:00,81.275,81.285,81.27,81.285,56900000.0
2009-09-28 05:07:00,81.28,81.28,81.22,81.23,78400000.0
2009-09-28 05:08:00,81.225,81.255,81.22,81.255,131200000.0
2009-09-28 05:09:00,81.255,81.4,81.255,81.37,445100000.0
2009-09-28 05:10:00,81.37,81.405,81.315,81.395,471200000.0
2009-09-28 05:11:00,81.395,81.4,81.325,81.35,361800000.0
2009-09-28 05:12:00,81.34,81.4,81.32,81.395,247600000.0
2009-09-28 05:13:00,81.375,81.375,81.325,81.355,87400000.0
2009-09-28 05:14:00,81.355,81.375,81.345,81.375,114400000.0
2009-09-28 05:15:00,81.375,81.385,81.365,81.365,74000000.0
2009-09-28 05:16:00,81.365,81.375,81.355,81.365,108000000.0
2009-09-28 05:17:00,81.365,81.39,81.355,81.39,177200000.0
2009-09-28 05:18:00,81.385,81.425,81.385,81.425,134000000.0
2009-09-28 05:19:00,81.425,81.475,81.425,81.475,210400000.0
2009-09-28 05:20:00,81.48,81.485,81.45,81.45,189600000.0
2009-09-28 05:21:00,81.45,81.45,81.42,81.42,74000000.0
2009-09-28 05:22:00,81.42,81.43,81.41,81.425,173000000.0
2009-09-28 05:23:00,81.425,81.425,81.41,81.42,55800000.0
2009-09-28 05:24:00,81.425,81.445,81.415,81.425,238000000.0
2009-09-28 05:25:00,81.425,81.425,81.42,81.425,36400000.0
2009-09-28 05:26:00,81.425,81.43,81.425,81.425,42400000.0
2009-09-28 05:27:00,81.43,81.435,81.425,81.435,82800000.0
2009-09-28 05:28:00,81.43,81.435,81.43,81.435,26800000.0
2009-09-28 05:29:00,81.435,81.435,81.4,81.4,99400000.0
2009-09-28 05:30:00,81.405,81.405,81.395,81.395,104200000.0
2009-09-28 05:31:00,81.395,81.4,81.395,81.4,57000000.0
2009-09-28 05:32:00,81.395,81.405,81.395,81.405,121200000.0
2009-09-28 05:33:00,81.405,81.405,81.395,81.395,89800000.0
2009-09-28 05:34:00,81.395,81.395,81.395,81.395,25400000.0
2009-09-28 05:35:00,81.395,81.4,81.395,81.4,107200000.0
2009-09-28 05:36:00,81.4,81.4,81.39,81.39,49600000.0
2009-09-28 05:37:00,81.39,81.39,81.385,81.385,209000000.0
2009-09-28 05:38:00,81.385,81.395,81.385,81.385,94600000.0
2009-09-28 05:39:00,81.39,81.415,81.39,81.395,82200000.0
2009-09-28 05:40:00,81.395,81.41,81.385,81.405,146000000.0
2009-09-28 05:41:00,81.405,81.405,81.395,81.395,56200000.0
2009-09-28 05:42:00,81.405,81.45,81.405,81.45,124400000.0
2009-09-28 05:43:00,81.44,81.44,81.405,81.41,152800000.0
2009-09-28 05:44:00,81.405,81.415,81.395,81.415,80800000.0
2009-09-28 05:45:00,81.415,81.42,81.405,81.42,42200000.0
2009-09-28 05:46:00,81.42,81.42,81.405,81.405,41400000.0
2009-09-28 05:47:00,81.405,81.405,81.375,81.395,165400000.0
2009-09-28 05:48:00,81.395,81.435,81.395,81.415,78200000.0
2009-09-28 05:49:00,81.415,81.435,81.415,81.435,110000000.0
2009-09-28 05:50:00,81.425,81.425,81.415,81.42,39600000.0
2009-09-28 05:51:00,81.415,81.435,81.405,81.435,136000000.0
2009-09-28 05:52:00,81.435,81.435,81.425,81.435,38600000.0
2009-09-28 05:53:00,81.435,81.435,81.415,81.415,34600000.0
2009-09-28 05:54:00,81.42,81.425,81.42,81.425,8400000.0
2009-09-28 05:55:00,81.425,81.425,81.405,81.405,94800000.0
2009-09-28 05:56:00,81.405,81.405,81.395,81.4,42200000.0
2009-09-28 05:57:00,81.395,81.405,81.395,81.395,43200000.0
2009-09-28 05:58:00,81.395,81.415,81.395,81.395,146800000.0
2009-09-28 05:59:00,81.395,81.395,81.385,81.395,130600000.0
2009-09-28 06:00:00,81.395,81.405,81.395,81.405,119000000.0
2009-09-28 06:01:00,81.405,81.445,81.395,81.435,217800000.0
2009-09-28 06:02:00,81.445,81.485,81.425,81.435,193200000.0
2009-09-28 06:03:00,81.43,81.48,81.415,81.42,229400000.0
2009-09-28 06:04:00,81.415,81.455,81.415,81.445,171400000.0
2009-09-28 06:05:00,81.445,81.45,81.435,81.445,94400000.0
2009-09-28 06:06:00,81.445,81.45,81.435,81.45,40400000.0
2009-09-28 06:07:00,81.445,81.445,81.435,81.445,106400000.0
2009-09-28 06:08:00,81.445,81.445,81.435,81.435,18000000.0
2009-09-28 06:09:00,81.445,81.445,81.435,81.435,19000000.0
2009-09-28 06:10:00,81.435,81.435,81.43,81.43,37600000.0
2009-09-28 06:11:00,81.44,81.44,81.435,81.435,74000000.0
2009-09-28 06:12:00,81.435,81.455,81.435,81.455,100200000.0
2009-09-28 06:13:00,81.455,81.455,81.455,81.455,7800000.0
2009-09-28 06:14:00,81.455,81.465,81.425,81.455,143200000.0
2009-09-28 06:15:00,81.455,81.535,81.455,81.535,216800000.0
2009-09-28 06:16:00,81.535,81.545,81.495,81.495,184600000.0
2009-09-28 06:17:00,81.495,81.555,81.455,81.555,363900000.0
2009-09-28 06:18:00,81.56,81.58,81.5,81.525,320400000.0
2009-09-28 06:19:00,81.53,81.55,81.515,81.55,290800000.0
2009-09-28 06:20:00,81.55,81.56,81.535,81.545,240400000.0
2009-09-28 06:21:00,81.54,81.57,81.535,81.545,256200000.0
2009-09-28 06:22:00,81.545,81.55,81.515,81.52,367400000.0
2009-09-28 06:23:00,81.52,81.525,81.485,81.5,185200000.0
2009-09-28 06:24:00,81.5,81.565,81.5,81.54,279400000.0
2009-09-28 06:25:00,81.54,81.545,81.495,81.53,215000000.0
2009-09-28 06:26:00,81.53,81.545,81.525,81.53,129400000.0
2009-09-28 06:27:00,81.53,81.53,81.465,81.465,281100000.0
2009-09-28 06:28:00,81.465,81.49,81.43,81.44,125200000.0
2009-09-28 06:29:00,81.44,81.475,81.425,81.445,261100000.0
2009-09-28 06:30:00,81.445,81.485,81.445,81.485,96600000.0
2009-09-28 06:31:00,81.48,81.485,81.455,81.465,182800000.0
2009-09-28 06:32:00,81.46,81.465,81.445,81.46,208400000.0
2009-09-28 06:33:00,81.47,81.605,81.47,81.52,228800000.0
2009-09-28 06:34:00,81.515,81.515,81.495,81.495,101000000.0
2009-09-28 06:35:00,81.5,81.515,81.485,81.485,169600000.0
2009-09-28 06:36:00,81.495,81.545,81.46,81.48,477200000.0
2009-09-28 06:37:00,81.495,81.525,81.485,81.525,510700000.0
2009-09-28 06:38:00,81.525,81.545,81.455,81.465,266400000.0
2009-09-28 06:39:00,81.47,81.48,81.345,81.36,376100000.0
2009-09-28 06:40:00,81.36,81.38,81.335,81.34,213300000.0
2009-09-28 06:41:00,81.345,81.37,81.34,81.35,81500000.0
2009-09-28 06:42:00,81.35,81.36,81.35,81.355,160700000.0
2009-09-28 06:43:00,81.35,81.36,81.34,81.345,233100000.0
2009-09-28 06:44:00,81.34,81.345,81.305,81.335,303100000.0
2009-09-28 06:45:00,81.335,81.39,81.335,81.345,201900000.0
2009-09-28 06:46:00,81.355,81.405,81.355,81.395,82400000.0
2009-09-28 06:47:00,81.395,81.395,81.385,81.39,105400000.0
2009-09-28 06:48:00,81.395,81.395,81.395,81.395,20700000.0
2009-09-28 06:49:00,81.395,81.405,81.395,81.405,29800000.0
2009-09-28 06:50:00,81.415,81.44,81.415,81.435,61200000.0
2009-09-28 06:51:00,81.44,81.445,81.395,81.42,122100000.0
2009-09-28 06:52:00,81.43,81.46,81.415,81.46,83200000.0
2009-09-28 06:53:00,81.46,81.49,81.455,81.475,253100000.0
2009-09-28 06:54:00,81.48,81.495,81.425,81.425,309900000.0
2009-09-28 06:55:00,81.425,81.425,81.4,81.415,94200000.0
2009-09-28 06:56:00,81.415,81.435,81.395,81.395,78600000.0
2009-09-28 06:57:00,81.395,81.425,81.395,81.425,11600000.0
2009-09-28 06:58:00,81.425,81.465,81.415,81.43,88400000.0
2009-09-28 06:59:00,81.43,81.43,81.41,81.415,230100000.0
2009-09-28 07:00:00,81.42,81.515,81.415,81.435,273400000.0
2009-09-28 07:01:00,81.435,81.505,81.415,81.44,208400000.0
2009-09-28 07:02:00,81.44,81.45,81.435,81.45,183600000.0
2009-09-28 07:03:00,81.445,81.475,81.44,81.455,185400000.0
2009-09-28 07:04:00,81.455,81.485,81.45,81.475,181800000.0
2009-09-28 07:05:00,81.475,81.475,81.46,81.46,48400000.0
2009-09-28 07:06:00,81.46,81.46,81.455,81.455,22600000.0
2009-09-28 07:07:00,81.45,81.45,81.435,81.445,75800000.0
2009-09-28 07:08:00,81.44,81.45,81.435,81.435,114000000.0
2009-09-28 07:09:00,81.435,81.44,81.415,81.425,158500000.0
2009-09-28 07:10:00,81.43,81.465,81.415,81.465,137300000.0
2009-09-28 07:11:00,81.465,81.475,81.45,81.465,57600000.0
2009-09-28 07:12:00,81.45,81.48,81.45,81.475,122300000.0
2009-09-28 07:13:00,81.465,81.475,81.455,81.475,33600000.0
2009-09-28 07:14:00,81.485,81.52,81.485,81.52,143400000.0
2009-09-28 07:15:00,81.515,81.525,81.485,81.525,56800000.0
2009-09-28 07:16:00,81.525,81.585,81.525,81.57,148000000.0
2009-09-28 07:17:00,81.57,81.595,81.545,81.595,124300000.0
2009-09-28 07:18:00,81.595,81.625,81.595,81.605,87200000.0
2009-09-28 07:19:00,81.595,81.62,81.585,81.61,77800000.0
2009-09-28 07:20:00,81.615,81.62,81.555,81.57,102600000.0
2009-09-28 07:21:00,81.57,81.585,81.535,81.57,244200000.0
2009-09-28 07:22:00,81.57,81.585,81.565,81.565,191200000.0
2009-09-28 07:23:00,81.565,81.58,81.545,81.56,146200000.0
2009-09-28 07:24:00,81.56,81.565,81.545,81.545,83700000.0
2009-09-28 07:25:00,81.545,81.555,81.535,81.55,65600000.0
2009-09-28 07:26:00,81.55,81.55,81.545,81.545,52600000.0
2009-09-28 07:27:00,81.55,81.55,81.52,81.535,160200000.0
2009-09-28 07:28:00,81.535,81.575,81.53,81.575,173000000.0
2009-09-28 07:29:00,81.575,81.575,81.545,81.55,140400000.0
2009-09-28 07:30:00,81.545,81.55,81.49,81.495,174100000.0
2009-09-28 07:31:00,81.495,81.515,81.48,81.5,236000000.0
2009-09-28 07:32:00,81.5,81.545,81.5,81.535,117900000.0
2009-09-28 07:33:00,81.535,81.535,81.525,81.525,115600000.0
2009-09-28 07:34:00,81.525,81.54,81.525,81.535,163900000.0
2009-09-28 07:35:00,81.545,81.57,81.545,81.565,196200000.0
2009-09-28 07:36:00,81.565,81.565,81.555,81.56,75000000.0
2009-09-28 07:37:00,81.555,81.56,81.555,81.555,32000000.0
2009-09-28 07:38:00,81.555,81.555,81.495,81.495,103200000.0
2009-09-28 07:39:00,81.495,81.515,81.495,81.515,129900000.0
2009-09-28 07:40:00,81.515,81.565,81.515,81.555,135400000.0
2009-09-28 07:41:00,81.555,81.555,81.545,81.545,8000000.0
2009-09-28 07:42:00,81.545,81.56,81.525,81.525,266600000.0
2009-09-28 07:43:00,81.515,81.515,81.465,81.465,168800000.0
2009-09-28 07:44:00,81.465,81.465,81.43,81.435,139500000.0
2009-09-28 07:45:00,81.425,81.425,81.4,81.405,163400000.0
2009-09-28 07:46:00,81.405,81.42,81.36,81.375,144200000.0
2009-09-28 07:47:00,81.375,81.375,81.315,81.32,191800000.0
2009-09-28 07:48:00,81.32,81.35,81.295,81.295,329800000.0
2009-09-28 07:49:00,81.3,81.305,81.285,81.285,173900000.0
2009-09-28 07:50:00,81.285,81.32,81.275,81.31,95200000.0
2009-09-28 07:51:00,81.31,81.325,81.305,81.325,174200000.0
2009-09-28 07:52:00,81.325,81.345,81.325,81.325,193700000.0
2009-09-28 07:53:00,81.325,81.33,81.315,81.325,120200000.0
2009-09-28 07:54:00,81.32,81.33,81.305,81.31,220300000.0
2009-09-28 07:55:00,81.31,81.31,81.305,81.305,41600000.0
2009-09-28 07:56:00,81.31,81.335,81.305,81.33,168600000.0
2009-09-28 07:57:00,81.335,81.34,81.285,81.305,303600000.0
2009-09-28 07:58:00,81.3,81.305,81.275,81.275,101000000.0
2009-09-28 07:59:00,81.275,81.285,81.275,81.275,166100000.0
2009-09-28 08:00:00,81.275,81.28,81.26,81.275,264500000.0
2009-09-28 08:01:00,81.265,81.265,81.255,81.26,108600000.0
2009-09-28 08:02:00,81.26,81.29,81.26,81.29,181200000.0
2009-09-28 08:03:00,81.285,81.295,81.24,81.295,275000000.0
2009-09-28 08:04:00,81.305,81.31,81.26,81.285,175800000.0
2009-09-28 08:05:00,81.28,81.375,81.28,81.36,186400000.0
2009-09-28 08:06:00,81.36,81.375,81.36,81.365,264600000.0
2009-09-28 08:07:00,81.365,81.425,81.365,81.415,126600000.0
2009-09-28 08:08:00,81.41,81.415,81.385,81.41,127000000.0
2009-09-28 08:09:00,81.415,81.42,81.4,81.4,77000000.0
2009-09-28 08:10:00,81.405,81.45,81.38,81.45,232400000.0
2009-09-28 08:11:00,81.445,81.535,81.435,81.525,413400000.0
2009-09-28 08:12:00,81.525,81.535,81.52,81.535,79400000.0
2009-09-28 08:13:00,81.535,81.56,81.495,81.56,391800000.0
2009-09-28 08:14:00,81.56,81.585,81.535,81.58,305400000.0
2009-09-28 08:15:00,81.58,81.6,81.58,81.58,126600000.0
2009-09-28 08:16:00,81.58,81.58,81.555,81.555,151400000.0
2009-09-28 08:17:00,81.555,81.57,81.54,81.55,199400000.0
2009-09-28 08:18:00,81.555,81.595,81.55,81.595,220000000.0
2009-09-28 08:19:00,81.595,81.625,81.595,81.595,176600000.0
2009-09-28 08:20:00,81.595,81.6,81.565,81.58,291800000.0
2009-09-28 08:21:00,81.58,81.59,81.55,81.575,198800000.0
2009-09-28 08:22:00,81.575,81.59,81.57,81.57,166400000.0
2009-09-28 08:23:00,81.565,81.615,81.56,81.605,238600000.0
2009-09-28 08:24:00,81.615,81.615,81.575,81.575,129000000.0
2009-09-28 08:25:00,81.575,81.575,81.525,81.53,70800000.0
2009-09-28 08:26:00,81.525,81.53,81.475,81.475,382800000.0
2009-09-28 08:27:00,81.48,81.48,81.45,81.47,170200000.0
2009-09-28 08:28:00,81.48,81.485,81.475,81.48,75400000.0
2009-09-28 08:29:00,81.48,81.5,81.455,81.455,251400000.0
2009-09-28 08:30:00,81.455,81.48,81.42,81.42,433200000.0
2009-09-28 08:31:00,81.42,81.44,81.415,81.425,287600000.0
2009-09-28 08:32:00,81.42,81.47,81.42,81.43,361000000.0
2009-09-28 08:33:00,81.43,81.465,81.425,81.46,429200000.0
2009-09-28 08:34:00,81.485,81.505,81.465,81.475,165600000.0
2009-09-28 08:35:00,81.485,81.5,81.48,81.485,309100000.0
2009-09-28 08:36:00,81.485,81.525,81.485,81.525,239800000.0
2009-09-28 08:37:00,81.53,81.535,81.515,81.52,93600000.0
2009-09-28 08:38:00,81.525,81.55,81.515,81.545,302700000.0
2009-09-28 08:39:00,81.54,81.54,81.51,81.53,335200000.0
2009-09-28 08:40:00,81.53,81.635,81.53,81.635,296400000.0
2009-09-28 08:41:00,81.635,81.66,81.63,81.65,158700000.0
2009-09-28 08:42:00,81.645,81.645,81.62,81.625,297700000.0
2009-09-28 08:43:00,81.625,81.655,81.615,81.64,232500000.0
2009-09-28 08:44:00,81.635,81.645,81.625,81.625,243800000.0
2009-09-28 08:45:00,81.625,81.645,81.615,81.62,226000000.0
2009-09-28 08:46:00,81.62,81.675,81.62,81.655,116200000.0
2009-09-28 08:47:00,81.655,81.685,81.645,81.685,148000000.0
2009-09-28 08:48:00,81.685,81.695,81.655,81.67,339100000.0
2009-09-28 08:49:00,81.665,81.675,81.66,81.665,224200000.0
2009-09-28 08:50:00,81.665,81.675,81.655,81.655,283200000.0
2009-09-28 08:51:00,81.655,81.68,81.64,81.68,316200000.0
2009-09-28 08:52:00,81.68,81.68,81.645,81.65,218800000.0
2009-09-28 08:53:00,81.645,81.65,81.605,81.605,201900000.0
2009-09-28 08:54:00,81.605,81.635,81.605,81.625,206200000.0
2009-09-28 08:55:00,81.605,81.61,81.57,81.59,276600000.0
2009-09-28 08:56:00,81.59,81.635,81.59,81.605,375400000.0
2009-09-28 08:57:00,81.605,81.625,81.6,81.605,179700000.0
2009-09-28 08:58:00,81.605,81.655,81.605,81.645,480600000.0
2009-09-28 08:59:00,81.635,81.645,81.6,81.61,578700000.0
2009-09-28 09:00:00,81.61,81.61,81.565,81.605,546400000.0
2009-09-28 09:01:00,81.605,81.625,81.585,81.625,452700000.0
2009-09-28 09:02:00,81.625,81.625,81.585,81.59,277400000.0
2009-09-28 09:03:00,81.59,81.59,81.56,81.56,310200000.0
2009-09-28 09:04:00,81.56,81.615,81.56,81.575,306700000.0
2009-09-28 09:05:00,81.575,81.625,81.575,81.6,250200000.0
2009-09-28 09:06:00,81.6,81.615,81.585,81.615,201800000.0
2009-09-28 09:07:00,81.62,81.675,81.62,81.655,336400000.0
2009-09-28 09:08:00,81.66,81.675,81.66,81.675,227200000.0
2009-09-28 09:09:00,81.675,81.675,81.65,81.665,390600000.0
2009-09-28 09:10:00,81.66,81.675,81.645,81.65,265900000.0
2009-09-28 09:11:00,81.65,81.695,81.65,81.695,308800000.0
2009-09-28 09:12:00,81.695,81.705,81.66,81.675,385500000.0
2009-09-28 09:13:00,81.67,81.67,81.63,81.655,428900000.0
2009-09-28 09:14:00,81.655,81.665,81.645,81.665,86400000.0
2009-09-28 09:15:00,81.655,81.665,81.63,81.63,147400000.0
2009-09-28 09:16:00,81.63,81.63,81.605,81.605,252300000.0
2009-09-28 09:17:00,81.605,81.61,81.6,81.61,270200000.0
2009-09-28 09:18:00,81.61,81.61,81.585,81.585,234000000.0
2009-09-28 09:19:00,81.585,81.595,81.58,81.585,377800000.0
2009-09-28 09:20:00,81.585,81.585,81.575,81.575,434200000.0
2009-09-28 09:21:00,81.575,81.605,81.575,81.605,424300000.0
2009-09-28 09:22:00,81.605,81.645,81.605,81.63,436600000.0
2009-09-28 09:23:00,81.635,81.67,81.605,81.615,500400000.0
2009-09-28 09:24:00,81.615,81.65,81.605,81.635,378600000.0
2009-09-28 09:25:00,81.635,81.64,81.6,81.605,332100000.0
2009-09-28 09:26:00,81.605,81.61,81.56,81.58,348900000.0
2009-09-28 09:27:00,81.58,81.61,81.565,81.61,156400000.0
2009-09-28 09:28:00,81.61,81.63,81.61,81.62,285900000.0
2009-09-28 09:29:00,81.62,81.665,81.615,81.65,635600000.0
2009-09-28 09:30:00,81.665,81.665,81.615,81.62,436000000.0
2009-09-28 09:31:00,81.615,81.625,81.575,81.6,345600000.0
2009-09-28 09:32:00,81.6,81.605,81.565,81.565,304800000.0
2009-09-28 09:33:00,81.565,81.615,81.54,81.57,227500000.0
2009-09-28 09:34:00,81.56,81.565,81.515,81.53,269200000.0
2009-09-28 09:35:00,81.53,81.535,81.485,81.495,316000000.0
2009-09-28 09:36:00,81.495,81.525,81.485,81.525,308900000.0
2009-09-28 09:37:00,81.525,81.525,81.485,81.495,305800000.0
2009-09-28 09:38:00,81.495,81.525,81.485,81.515,381600000.0
2009-09-28 09:39:00,81.515,81.55,81.515,81.535,192800000.0
2009-09-28 09:40:00,81.535,81.56,81.5,81.545,509300000.0
2009-09-28 09:41:00,81.545,81.59,81.545,81.585,432300000.0
2009-09-28 09:42:00,81.585,81.585,81.55,81.585,494300000.0
2009-09-28 09:43:00,81.585,81.585,81.545,81.55,219300000.0
2009-09-28 09:44:00,81.545,81.605,81.545,81.585,134000000.0
2009-09-28 09:45:00,81.585,81.64,81.585,81.6,101800000.0
2009-09-28 09:46:00,81.6,81.635,81.6,81.62,142200000.0
2009-09-28 09:47:00,81.62,81.645,81.61,81.645,97400000.0
2009-09-28 09:48:00,81.645,81.645,81.605,81.62,210500000.0
2009-09-28 09:49:00,81.625,81.665,81.62,81.665,151600000.0
2009-09-28 09:50:00,81.655,81.665,81.645,81.655,340700000.0
2009-09-28 09:51:00,81.655,81.665,81.6,81.605,254700000.0
2009-09-28 09:52:00,81.605,81.605,81.575,81.575,326200000.0
2009-09-28 09:53:00,81.575,81.585,81.565,81.575,315800000.0
2009-09-28 09:54:00,81.575,81.575,81.565,81.57,196900000.0
2009-09-28 09:55:00,81.57,81.58,81.565,81.565,288000000.0
2009-09-28 09:56:00,81.565,81.575,81.555,81.555,177200000.0
2009-09-28 09:57:00,81.56,81.56,81.515,81.515,342700000.0
2009-09-28 09:58:00,81.515,81.525,81.505,81.525,358100000.0
2009-09-28 09:59:00,81.505,81.535,81.5,81.515,127900000.0
2009-09-28 10:00:00,81.515,81.57,81.515,81.56,145600000.0
2009-09-28 10:01:00,81.56,81.56,81.555,81.56,77800000.0
2009-09-28 10:02:00,81.555,81.56,81.54,81.54,90600000.0
2009-09-28 10:03:00,81.54,81.56,81.54,81.555,193800000.0
2009-09-28 10:04:00,81.55,81.6,81.55,81.595,159000000.0
2009-09-28 10:05:00,81.595,81.595,81.575,81.58,168600000.0
2009-09-28 10:06:00,81.58,81.58,81.565,81.57,130000000.0
2009-09-28 10:07:00,81.57,81.585,81.57,81.57,124400000.0
2009-09-28 10:08:00,81.57,81.58,81.57,81.58,60600000.0
2009-09-28 10:09:00,81.58,81.58,81.555,81.56,147600000.0
2009-09-28 10:10:00,81.56,81.57,81.545,81.555,177600000.0
2009-09-28 10:11:00,81.545,81.555,81.525,81.535,215600000.0
2009-09-28 10:12:00,81.53,81.535,81.515,81.515,330900000.0
2009-09-28 10:13:00,81.515,81.545,81.51,81.53,139000000.0
2009-09-28 10:14:00,81.53,81.53,81.51,81.51,90400000.0
2009-09-28 10:15:00,81.51,81.54,81.505,81.525,163200000.0
2009-09-28 10:16:00,81.525,81.54,81.52,81.53,130000000.0
2009-09-28 10:17:00,81.525,81.54,81.52,81.54,91600000.0
2009-09-28 10:18:00,81.535,81.54,81.535,81.535,300400000.0
2009-09-28 10:19:00,81.535,81.55,81.525,81.545,223000000.0
2009-09-28 10:20:00,81.55,81.56,81.545,81.545,168200000.0
2009-09-28 10:21:00,81.545,81.57,81.545,81.57,224500000.0
2009-09-28 10:22:00,81.57,81.57,81.55,81.555,117200000.0
2009-09-28 10:23:00,81.57,81.585,81.57,81.585,48000000.0
2009-09-28 10:24:00,81.585,81.595,81.57,81.57,96800000.0
2009-09-28 10:25:00,81.57,81.585,81.565,81.585,132400000.0
2009-09-28 10:26:00,81.58,81.595,81.565,81.57,105400000.0
2009-09-28 10:27:00,81.57,81.57,81.525,81.525,234700000.0
2009-09-28 10:28:00,81.525,81.545,81.525,81.545,205000000.0
2009-09-28 10:29:00,81.54,81.565,81.54,81.565,224800000.0
2009-09-28 10:30:00,81.57,81.625,81.57,81.625,338100000.0
2009-09-28 10:31:00,81.625,81.645,81.615,81.63,132000000.0
2009-09-28 10:32:00,81.625,81.625,81.605,81.605,156000000.0
2009-09-28 10:33:00,81.61,81.63,81.6,81.615,123300000.0
2009-09-28 10:34:00,81.615,81.615,81.585,81.585,94200000.0
2009-09-28 10:35:00,81.585,81.615,81.575,81.61,379800000.0
2009-09-28 10:36:00,81.61,81.635,81.61,81.625,142000000.0
2009-09-28 10:37:00,81.625,81.68,81.625,81.675,100800000.0
2009-09-28 10:38:00,81.675,81.72,81.675,81.7,271500000.0
2009-09-28 10:39:00,81.7,81.735,81.7,81.72,118800000.0
2009-09-28 10:40:00,81.725,81.73,81.685,81.685,234000000.0
2009-09-28 10:41:00,81.685,81.685,81.655,81.655,295400000.0
2009-09-28 10:42:00,81.665,81.665,81.65,81.66,333000000.0
2009-09-28 10:43:00,81.66,81.68,81.63,81.635,212200000.0
2009-09-28 10:44:00,81.635,81.635,81.625,81.625,164400000.0
2009-09-28 10:45:00,81.625,81.63,81.61,81.61,356200000.0
2009-09-28 10:46:00,81.61,81.62,81.605,81.61,280600000.0
2009-09-28 10:47:00,81.61,81.62,81.61,81.615,132400000.0
2009-09-28 10:48:00,81.615,81.625,81.615,81.615,129900000.0
2009-09-28 10:49:00,81.62,81.625,81.615,81.62,60900000.0
2009-09-28 10:50:00,81.615,81.615,81.51,81.51,474400000.0
2009-09-28 10:51:00,81.51,81.52,81.475,81.49,372300000.0
2009-09-28 10:52:00,81.49,81.56,81.49,81.55,609500000.0
2009-09-28 10:53:00,81.55,81.59,81.535,81.58,486500000.0
2009-09-28 10:54:00,81.58,81.58,81.555,81.575,231500000.0
2009-09-28 10:55:00,81.57,81.585,81.555,81.555,343200000.0
2009-09-28 10:56:00,81.56,81.585,81.56,81.575,222900000.0
2009-09-28 10:57:00,81.575,81.6,81.57,81.585,131300000.0
2009-09-28 10:58:00,81.58,81.58,81.525,81.53,406600000.0
2009-09-28 10:59:00,81.535,81.535,81.505,81.51,319000000.0
2009-09-28 11:00:00,81.505,81.51,81.495,81.51,308800000.0
2009-09-28 11:01:00,81.51,81.54,81.51,81.535,341700000.0
2009-09-28 11:02:00,81.535,81.54,81.525,81.525,276600000.0
2009-09-28 11:03:00,81.525,81.53,81.505,81.51,268400000.0
2009-09-28 11:04:00,81.51,81.52,81.495,81.495,225800000.0
2009-09-28 11:05:00,81.495,81.505,81.47,81.47,333400000.0
2009-09-28 11:06:00,81.47,81.475,81.45,81.46,402800000.0
2009-09-28 11:07:00,81.46,81.47,81.445,81.455,200200000.0
2009-09-28 11:08:00,81.46,81.475,81.46,81.465,130400000.0
2009-09-28 11:09:00,81.465,81.505,81.465,81.505,146700000.0
2009-09-28 11:10:00,81.5,81.525,81.495,81.525,286000000.0
2009-09-28 11:11:00,81.53,81.545,81.515,81.525,501400000.0
2009-09-28 11:12:00,81.525,81.53,81.505,81.51,302700000.0
2009-09-28 11:13:00,81.51,81.52,81.47,81.47,274000000.0
2009-09-28 11:14:00,81.47,81.505,81.46,81.5,376500000.0
2009-09-28 11:15:00,81.505,81.505,81.46,81.465,315000000.0
2009-09-28 11:16:00,81.465,81.485,81.465,81.475,186300000.0
2009-09-28 11:17:00,81.475,81.49,81.475,81.485,184200000.0
2009-09-28 11:18:00,81.485,81.485,81.465,81.48,268600000.0
2009-09-28 11:19:00,81.475,81.505,81.475,81.505,172700000.0
2009-09-28 11:20:00,81.505,81.52,81.48,81.48,154600000.0
2009-09-28 11:21:00,81.485,81.49,81.475,81.485,303200000.0
2009-09-28 11:22:00,81.485,81.49,81.475,81.485,81200000.0
2009-09-28 11:23:00,81.495,81.5,81.48,81.5,125000000.0
2009-09-28 11:24:00,81.49,81.515,81.485,81.505,263700000.0
2009-09-28 11:25:00,81.51,81.515,81.495,81.495,177100000.0
2009-09-28 11:26:00,81.495,81.535,81.49,81.535,262800000.0
2009-09-28 11:27:00,81.535,81.56,81.53,81.53,111200000.0
2009-09-28 11:28:00,81.535,81.545,81.52,81.54,93200000.0
2009-09-28 11:29:00,81.54,81.54,81.51,81.52,73600000.0
2009-09-28 11:30:00,81.52,81.53,81.515,81.525,72000000.0
2009-09-28 11:31:00,81.53,81.53,81.505,81.515,70000000.0
2009-09-28 11:32:00,81.515,81.515,81.51,81.515,30400000.0
2009-09-28 11:33:00,81.515,81.515,81.505,81.505,282400000.0
2009-09-28 11:34:00,81.505,81.515,81.49,81.5,251000000.0
2009-09-28 11:35:00,81.51,81.53,81.51,81.53,22400000.0
2009-09-28 11:36:00,81.53,81.54,81.525,81.53,25600000.0
2009-09-28 11:37:00,81.515,81.515,81.495,81.505,125100000.0
2009-09-28 11:38:00,81.505,81.505,81.5,81.5,35400000.0
2009-09-28 11:39:00,81.5,81.5,81.485,81.485,218500000.0
2009-09-28 11:40:00,81.485,81.49,81.475,81.48,296400000.0
2009-09-28 11:41:00,81.48,81.49,81.48,81.49,138300000.0
2009-09-28 11:42:00,81.5,81.5,81.49,81.495,113100000.0
2009-09-28 11:43:00,81.495,81.515,81.495,81.515,105400000.0
2009-09-28 11:44:00,81.505,81.515,81.505,81.515,204900000.0
2009-09-28 11:45:00,81.515,81.535,81.515,81.52,289900000.0
2009-09-28 11:46:00,81.53,81.55,81.525,81.545,171100000.0
2009-09-28 11:47:00,81.54,81.545,81.54,81.545,83200000.0
2009-09-28 11:48:00,81.54,81.55,81.525,81.53,152100000.0
2009-09-28 11:49:00,81.525,81.525,81.52,81.52,72200000.0
2009-09-28 11:50:00,81.52,81.53,81.515,81.53,190800000.0
2009-09-28 11:51:00,81.535,81.55,81.51,81.525,243200000.0
2009-09-28 11:52:00,81.53,81.535,81.485,81.485,398100000.0
2009-09-28 11:53:00,81.485,81.485,81.435,81.445,325400000.0
2009-09-28 11:54:00,81.445,81.45,81.41,81.41,358900000.0
2009-09-28 11:55:00,81.41,81.435,81.395,81.41,359200000.0
2009-09-28 11:56:00,81.41,81.41,81.395,81.405,280400000.0
2009-09-28 11:57:00,81.41,81.42,81.405,81.41,175000000.0
2009-09-28 11:58:00,81.41,81.415,81.355,81.36,347000000.0
2009-09-28 11:59:00,81.355,81.41,81.355,81.395,331100000.0
2009-09-28 12:00:00,81.395,81.415,81.385,81.405,353800000.0
2009-09-28 12:01:00,81.415,81.415,81.395,81.41,206600000.0
2009-09-28 12:02:00,81.415,81.415,81.405,81.415,220800000.0
2009-09-28 12:03:00,81.41,81.42,81.4,81.4,170300000.0
2009-09-28 12:04:00,81.4,81.41,81.395,81.395,76000000.0
2009-09-28 12:05:00,81.395,81.41,81.39,81.39,202400000.0
2009-09-28 12:06:00,81.39,81.41,81.375,81.385,348900000.0
2009-09-28 12:07:00,81.385,81.4,81.38,81.39,225000000.0
2009-09-28 12:08:00,81.39,81.395,81.38,81.39,138200000.0
2009-09-28 12:09:00,81.39,81.4,81.365,81.375,217800000.0
2009-09-28 12:10:00,81.37,81.39,81.365,81.365,138400000.0
2009-09-28 12:11:00,81.365,81.37,81.365,81.37,55000000.0
2009-09-28 12:12:00,81.37,81.375,81.365,81.37,131500000.0
2009-09-28 12:13:00,81.37,81.39,81.37,81.39,148200000.0
2009-09-28 12:14:00,81.39,81.395,81.38,81.385,256100000.0
2009-09-28 12:15:00,81.385,81.39,81.38,81.385,316700000.0
2009-09-28 12:16:00,81.39,81.395,81.39,81.39,83200000.0
2009-09-28 12:17:00,81.39,81.39,81.375,81.375,179600000.0
2009-09-28 12:18:00,81.375,81.39,81.375,81.385,169200000.0
2009-09-28 12:19:00,81.385,81.385,81.375,81.385,129300000.0
2009-09-28 12:20:00,81.385,81.39,81.375,81.375,128000000.0
2009-09-28 12:21:00,81.375,81.395,81.375,81.375,266700000.0
2009-09-28 12:22:00,81.375,81.375,81.36,81.365,71200000.0
2009-09-28 12:23:00,81.365,81.365,81.35,81.35,167600000.0
2009-09-28 12:24:00,81.355,81.4,81.355,81.4,270200000.0
2009-09-28 12:25:00,81.405,81.46,81.395,81.445,302500000.0
2009-09-28 12:26:00,81.445,81.5,81.445,81.5,319600000.0
2009-09-28 12:27:00,81.5,81.545,81.5,81.535,534800000.0
2009-09-28 12:28:00,81.54,81.56,81.53,81.535,264800000.0
2009-09-28 12:29:00,81.535,81.55,81.52,81.52,240400000.0
2009-09-28 12:30:00,81.52,81.525,81.495,81.505,351300000.0
2009-09-28 12:31:00,81.5,81.505,81.465,81.485,373000000.0
2009-09-28 12:32:00,81.485,81.5,81.475,81.485,339800000.0
2009-09-28 12:33:00,81.495,81.495,81.465,81.47,294400000.0
2009-09-28 12:34:00,81.47,81.5,81.47,81.5,279300000.0
2009-09-28 12:35:00,81.5,81.52,81.495,81.495,227800000.0
2009-09-28 12:36:00,81.495,81.495,81.46,81.46,193300000.0
2009-09-28 12:37:00,81.465,81.47,81.46,81.46,45000000.0
2009-09-28 12:38:00,81.46,81.48,81.46,81.48,189300000.0
2009-09-28 12:39:00,81.48,81.485,81.465,81.465,129600000.0
2009-09-28 12:40:00,81.465,81.485,81.465,81.485,44400000.0
2009-09-28 12:41:00,81.49,81.5,81.475,81.5,272300000.0
2009-09-28 12:42:00,81.5,81.5,81.485,81.49,223799999.0
2009-09-28 12:43:00,81.49,81.49,81.48,81.485,264300000.0
2009-09-28 12:44:00,81.485,81.49,81.435,81.435,365900000.0
2009-09-28 12:45:00,81.435,81.445,81.42,81.42,309600000.0
2009-09-28 12:46:00,81.425,81.44,81.42,81.435,185700000.0
2009-09-28 12:47:00,81.435,81.465,81.435,81.465,76900000.0
2009-09-28 12:48:00,81.465,81.47,81.45,81.455,135800000.0
2009-09-28 12:49:00,81.455,81.465,81.43,81.465,153700000.0
2009-09-28 12:50:00,81.47,81.47,81.425,81.43,255400000.0
2009-09-28 12:51:00,81.43,81.43,81.415,81.415,215400000.0
2009-09-28 12:52:00,81.415,81.425,81.415,81.42,186800000.0
2009-09-28 12:53:00,81.425,81.435,81.405,81.405,146300000.0
2009-09-28 12:54:00,81.405,81.41,81.395,81.41,101600000.0
2009-09-28 12:55:00,81.42,81.44,81.42,81.435,133700000.0
2009-09-28 12:56:00,81.435,81.44,81.43,81.435,327100000.0
2009-09-28 12:57:00,81.435,81.445,81.435,81.445,123400000.0
2009-09-28 12:58:00,81.445,81.455,81.445,81.445,238500001.0
2009-09-28 12:59:00,81.445,81.445,81.4,81.41,150500000.0
2009-09-28 13:00:00,81.41,81.43,81.41,81.43,105200000.0
2009-09-28 13:01:00,81.43,81.45,81.43,81.45,263500000.0
2009-09-28 13:02:00,81.445,81.45,81.435,81.45,353700000.0
2009-09-28 13:03:00,81.45,81.47,81.44,81.47,283500000.0
2009-09-28 13:04:00,81.47,81.48,81.46,81.465,233600000.0
2009-09-28 13:05:00,81.465,81.465,81.425,81.425,256700000.0
2009-09-28 13:06:00,81.425,81.47,81.415,81.46,300100000.0
2009-09-28 13:07:00,81.455,81.47,81.45,81.47,439000000.0
2009-09-28 13:08:00,81.47,81.48,81.47,81.48,148600000.0
2009-09-28 13:09:00,81.48,81.49,81.475,81.485,262000000.0
2009-09-28 13:10:00,81.485,81.495,81.48,81.485,115000000.0
2009-09-28 13:11:00,81.485,81.535,81.485,81.525,36200000.0
2009-09-28 13:12:00,81.535,81.55,81.53,81.54,111400000.0
2009-09-28 13:13:00,81.54,81.54,81.52,81.525,261200000.0
2009-09-28 13:14:00,81.53,81.575,81.53,81.56,467700000.0
2009-09-28 13:15:00,81.555,81.555,81.51,81.545,512400000.0
2009-09-28 13:16:00,81.55,81.57,81.525,81.53,312600000.0
2009-09-28 13:17:00,81.53,81.545,81.485,81.52,650899999.0
2009-09-28 13:18:00,81.52,81.545,81.52,81.54,176800000.0
2009-09-28 13:19:00,81.54,81.54,81.49,81.5,379200000.0
2009-09-28 13:20:00,81.5,81.51,81.5,81.51,231200000.0
2009-09-28 13:21:00,81.51,81.51,81.48,81.495,382200000.0
2009-09-28 13:22:00,81.5,81.535,81.495,81.525,391800000.0
2009-09-28 13:23:00,81.525,81.575,81.52,81.565,354600000.0
2009-09-28 13:24:00,81.565,81.595,81.565,81.57,297400000.0
2009-09-28 13:25:00,81.57,81.58,81.555,81.56,262600000.0
2009-09-28 13:26:00,81.565,81.615,81.56,81.585,201400000.0
2009-09-28 13:27:00,81.58,81.61,81.58,81.59,427000000.0
2009-09-28 13:28:00,81.59,81.595,81.565,81.57,402600000.0
2009-09-28 13:29:00,81.58,81.625,81.575,81.615,621000000.0
2009-09-28 13:30:00,81.625,81.64,81.6,81.625,295600000.0
2009-09-28 13:31:00,81.63,81.64,81.61,81.63,388600000.0
2009-09-28 13:32:00,81.63,81.635,81.615,81.615,255700000.0
2009-09-28 13:33:00,81.615,81.62,81.585,81.59,649799999.0
2009-09-28 13:34:00,81.595,81.605,81.59,81.605,258200000.0
2009-09-28 13:35:00,81.605,81.605,81.59,81.59,374700000.0
2009-09-28 13:36:00,81.59,81.6,81.59,81.59,146500000.0
2009-09-28 13:37:00,81.59,81.595,81.55,81.55,320700000.0
2009-09-28 13:38:00,81.55,81.595,81.55,81.585,472300000.0
2009-09-28 13:39:00,81.585,81.585,81.555,81.57,420700000.0
2009-09-28 13:40:00,81.57,81.58,81.565,81.58,213900000.0
2009-09-28 13:41:00,81.58,81.61,81.58,81.6,516300000.0
2009-09-28 13:42:00,81.59,81.6,81.58,81.58,347700000.0
2009-09-28 13:43:00,81.58,81.585,81.55,81.555,424200000.0
2009-09-28 13:44:00,81.55,81.55,81.485,81.49,402000000.0
2009-09-28 13:45:00,81.49,81.53,81.485,81.53,456600000.0
2009-09-28 13:46:00,81.53,81.545,81.52,81.54,227600000.0
2009-09-28 13:47:00,81.545,81.545,81.515,81.525,302600000.0
2009-09-28 13:48:00,81.525,81.565,81.52,81.565,184000000.0
2009-09-28 13:49:00,81.565,81.595,81.55,81.55,578300000.0
2009-09-28 13:50:00,81.555,81.59,81.555,81.59,509500000.0
2009-09-28 13:51:00,81.6,81.64,81.6,81.63,411600000.0
2009-09-28 13:52:00,81.63,81.63,81.605,81.62,346600000.0
2009-09-28 13:53:00,81.615,81.62,81.595,81.6,353700001.0
2009-09-28 13:54:00,81.6,81.605,81.585,81.585,253800000.0
2009-09-28 13:55:00,81.585,81.605,81.585,81.605,282300000.0
2009-09-28 13:56:00,81.605,81.63,81.605,81.63,372600000.0
2009-09-28 13:57:00,81.63,81.63,81.62,81.625,235400000.0
2009-09-28 13:58:00,81.63,81.64,81.615,81.615,437600000.0
2009-09-28 13:59:00,81.62,81.635,81.61,81.615,319100000.0
2009-09-28 14:00:00,81.615,81.65,81.615,81.65,522700000.0
2009-09-28 14:01:00,81.65,81.69,81.65,81.69,599400000.0
2009-09-28 14:02:00,81.69,81.725,81.68,81.705,693600000.0
2009-09-28 14:03:00,81.705,81.735,81.705,81.73,356800000.0
2009-09-28 14:04:00,81.73,81.74,81.725,81.735,139500000.0
2009-09-28 14:05:00,81.74,81.76,81.73,81.745,492000000.0
2009-09-28 14:06:00,81.745,81.785,81.745,81.785,434600000.0
2009-09-28 14:07:00,81.785,81.835,81.78,81.825,484300000.0
2009-09-28 14:08:00,81.83,81.85,81.825,81.845,297900000.0
2009-09-28 14:09:00,81.845,81.85,81.805,81.82,449500000.0
2009-09-28 14:10:00,81.825,81.825,81.795,81.81,285400000.0
2009-09-28 14:11:00,81.81,81.825,81.8,81.81,443000000.0
2009-09-28 14:12:00,81.825,81.835,81.815,81.835,218200000.0
2009-09-28 14:13:00,81.835,81.84,81.82,81.825,193900000.0
2009-09-28 14:14:00,81.825,81.83,81.805,81.805,363200000.0
2009-09-28 14:15:00,81.805,81.845,81.805,81.845,326700000.0
2009-09-28 14:16:00,81.845,81.85,81.835,81.84,299400000.0
2009-09-28 14:17:00,81.835,81.84,81.83,81.835,209200000.0
2009-09-28 14:18:00,81.835,81.85,81.83,81.84,127100000.0
2009-09-28 14:19:00,81.84,81.84,81.815,81.82,249100000.0
2009-09-28 14:20:00,81.82,81.855,81.82,81.845,327400000.0
2009-09-28 14:21:00,81.845,81.88,81.845,81.86,505800000.0
2009-09-28 14:22:00,81.86,81.905,81.86,81.895,502500000.0
2009-09-28 14:23:00,81.895,81.985,81.895,81.955,721900000.0
2009-09-28 14:24:00,81.955,81.965,81.935,81.945,313000000.0
2009-09-28 14:25:00,81.945,81.98,81.945,81.975,402600000.0
2009-09-28 14:26:00,81.975,81.975,81.905,81.92,503200000.0
2009-09-28 14:27:00,81.925,81.935,81.89,81.89,551200000.0
2009-09-28 14:28:00,81.89,81.89,81.87,81.885,416600000.0
2009-09-28 14:29:00,81.885,81.895,81.875,81.895,338600000.0
2009-09-28 14:30:00,81.895,81.94,81.895,81.935,426900000.0
2009-09-28 14:31:00,81.935,81.98,81.925,81.975,639700000.0
2009-09-28 14:32:00,81.975,81.985,81.965,81.98,590900000.0
2009-09-28 14:33:00,81.98,82.01,81.965,82.0,560800000.0
2009-09-28 14:34:00,82.0,82.0,81.945,81.955,550600000.0
2009-09-28 14:35:00,81.97,82.01,81.94,82.01,686500000.0
2009-09-28 14:36:00,82.01,82.03,81.995,82.0,695400000.0
2009-09-28 14:37:00,81.995,82.0,81.975,81.98,326500000.0
2009-09-28 14:38:00,81.98,82.0,81.98,82.0,400200000.0
2009-09-28 14:39:00,82.005,82.005,81.985,81.995,248999999.0
2009-09-28 14:40:00,81.995,82.005,81.995,82.0,223400000.0
2009-09-28 14:41:00,82.0,82.015,81.975,81.985,439700000.0
2009-09-28 14:42:00,81.985,81.99,81.98,81.985,167600000.0
2009-09-28 14:43:00,81.99,82.015,81.99,82.0,167800000.0
2009-09-28 14:44:00,82.0,82.0,81.965,81.97,668600000.0
2009-09-28 14:45:00,81.965,81.975,81.945,81.945,326000000.0
2009-09-28 14:46:00,81.945,81.965,81.945,81.96,453800001.0
2009-09-28 14:47:00,81.965,81.975,81.915,81.935,695500000.0
2009-09-28 14:48:00,81.945,81.97,81.94,81.96,459600000.0
2009-09-28 14:49:00,81.96,81.99,81.935,81.94,421200000.0
2009-09-28 14:50:00,81.94,81.955,81.915,81.935,533000000.0
2009-09-28 14:51:00,81.935,81.98,81.935,81.98,363300000.0
2009-09-28 14:52:00,81.98,81.99,81.945,81.99,330700000.0
2009-09-28 14:53:00,81.975,82.0,81.97,81.975,518400001.0
2009-09-28 14:54:00,81.975,81.975,81.945,81.955,344400000.0
2009-09-28 14:55:00,81.955,81.965,81.945,81.965,311900000.0
2009-09-28 14:56:00,81.965,81.995,81.965,81.99,482200000.0
2009-09-28 14:57:00,81.985,81.995,81.935,81.945,493800000.0
2009-09-28 14:58:00,81.95,81.97,81.845,81.845,713300000.0
2009-09-28 14:59:00,81.845,81.85,81.745,81.775,681500000.0
2009-09-28 15:00:00,81.775,81.79,81.765,81.775,565300000.0
2009-09-28 15:01:00,81.775,81.81,81.77,81.81,653500000.0
2009-09-28 15:02:00,81.805,81.825,81.775,81.815,674400000.0
2009-09-28 15:03:00,81.815,81.835,81.815,81.825,257400000.0
2009-09-28 15:04:00,81.825,81.825,81.8,81.805,349700000.0
2009-09-28 15:05:00,81.8,81.81,81.79,81.79,246500000.0
2009-09-28 15:06:00,81.79,81.795,81.765,81.785,343100000.0
2009-09-28 15:07:00,81.785,81.795,81.775,81.78,388200000.0
2009-09-28 15:08:00,81.78,81.785,81.73,81.73,635300000.0
2009-09-28 15:09:00,81.735,81.75,81.73,81.745,536700000.0
2009-09-28 15:10:00,81.75,81.755,81.725,81.74,481700000.0
2009-09-28 15:11:00,81.74,81.745,81.72,81.745,715999999.0
2009-09-28 15:12:00,81.745,81.765,81.73,81.735,573700000.0
2009-09-28 15:13:00,81.735,81.735,81.7,81.7,409600000.0
2009-09-28 15:14:00,81.695,81.745,81.695,81.73,455200000.0
2009-09-28 15:15:00,81.73,81.755,81.715,81.745,523299999.0
2009-09-28 15:16:00,81.75,81.76,81.745,81.755,275600000.0
2009-09-28 15:17:00,81.755,81.775,81.725,81.745,603500000.0
2009-09-28 15:18:00,81.745,81.765,81.73,81.745,428400000.0
2009-09-28 15:19:00,81.745,81.745,81.72,81.72,447600000.0
2009-09-28 15:20:00,81.725,81.73,81.695,81.695,381300000.0
2009-09-28 15:21:00,81.695,81.695,81.665,81.665,406500000.0
2009-09-28 15:22:00,81.665,81.665,81.615,81.62,527500000.0
2009-09-28 15:23:00,81.62,81.625,81.6,81.62,407100000.0
2009-09-28 15:24:00,81.62,81.635,81.62,81.635,278000000.0
2009-09-28 15:25:00,81.64,81.655,81.635,81.655,286500000.0
2009-09-28 15:26:00,81.66,81.675,81.62,81.635,477600000.0
2009-09-28 15:27:00,81.625,81.63,81.595,81.62,579800000.0
2009-09-28 15:28:00,81.625,81.655,81.615,81.65,296300000.0
2009-09-28 15:29:00,81.65,81.65,81.635,81.645,498999999.0
2009-09-28 15:30:00,81.65,81.665,81.64,81.655,583100000.0
2009-09-28 15:31:00,81.66,81.665,81.575,81.61,472400000.0
2009-09-28 15:32:00,81.61,81.64,81.595,81.61,541200000.0
2009-09-28 15:33:00,81.605,81.615,81.6,81.615,424300000.0
2009-09-28 15:34:00,81.62,81.64,81.605,81.64,464500000.0
2009-09-28 15:35:00,81.63,81.67,81.63,81.665,168800000.0
2009-09-28 15:36:00,81.665,81.67,81.605,81.615,620200000.0
2009-09-28 15:37:00,81.615,81.625,81.6,81.615,446400000.0
2009-09-28 15:38:00,81.615,81.645,81.615,81.615,413800000.0
2009-09-28 15:39:00,81.615,81.615,81.595,81.6,494800000.0
2009-09-28 15:40:00,81.6,81.605,81.58,81.595,357300000.0
2009-09-28 15:41:00,81.595,81.63,81.59,81.63,419200000.0
2009-09-28 15:42:00,81.635,81.66,81.63,81.65,563200000.0
2009-09-28 15:43:00,81.655,81.71,81.655,81.7,485900000.0
2009-09-28 15:44:00,81.7,81.75,81.69,81.745,640200000.0
2009-09-28 15:45:00,81.745,81.785,81.74,81.775,654700000.0
2009-09-28 15:46:00,81.77,81.8,81.77,81.79,473700000.0
2009-09-28 15:47:00,81.795,81.825,81.775,81.815,667400000.0
2009-09-28 15:48:00,81.82,81.865,81.815,81.82,282600000.0
2009-09-28 15:49:00,81.815,81.855,81.81,81.82,521400000.0
2009-09-28 15:50:00,81.82,81.84,81.785,81.82,538100000.0
2009-09-28 15:51:00,81.825,81.825,81.755,81.755,509800000.0
2009-09-28 15:52:00,81.765,81.825,81.76,81.82,566100001.0
2009-09-28 15:53:00,81.82,81.82,81.785,81.785,450200000.0
2009-09-28 15:54:00,81.785,81.84,81.785,81.83,307600000.0
2009-09-28 15:55:00,81.83,81.85,81.775,81.785,740800000.0
2009-09-28 15:56:00,81.775,81.805,81.735,81.765,489600000.0
2009-09-28 15:57:00,81.755,81.79,81.69,81.69,377200000.0
2009-09-28 15:58:00,81.685,81.73,81.675,81.71,626999999.0
2009-09-28 15:59:00,81.71,81.75,81.705,81.715,241400000.0
2009-09-28 16:00:00,81.72,81.81,81.72,81.755,340000000.0
2009-09-28 16:01:00,81.755,81.775,81.71,81.725,224800000.0
2009-09-28 16:02:00,81.715,81.725,81.67,81.68,321900000.0
2009-09-28 16:03:00,81.685,81.71,81.655,81.665,258500000.0
2009-09-28 16:04:00,81.665,81.685,81.63,81.65,333400000.0
2009-09-28 16:05:00,81.64,81.67,81.64,81.66,525500000.0
2009-09-28 16:06:00,81.66,81.7,81.635,81.69,666300000.0
2009-09-28 16:07:00,81.69,81.7,81.645,81.645,862700000.0
2009-09-28 16:08:00,81.645,81.66,81.6,81.615,638100000.0
2009-09-28 16:09:00,81.615,81.65,81.605,81.62,579700000.0
2009-09-28 16:10:00,81.625,81.675,81.62,81.67,577200000.0
2009-09-28 16:11:00,81.67,81.685,81.655,81.67,465700000.0
2009-09-28 16:12:00,81.67,81.705,81.67,81.695,438200000.0
2009-09-28 16:13:00,81.7,81.7,81.66,81.685,579200001.0
2009-09-28 16:14:00,81.68,81.695,81.675,81.685,327700000.0
2009-09-28 16:15:00,81.69,81.695,81.665,81.675,372400000.0
2009-09-28 16:16:00,81.675,81.705,81.65,81.705,483200000.0
2009-09-28 16:17:00,81.715,81.715,81.675,81.675,356700000.0
2009-09-28 16:18:00,81.67,81.685,81.645,81.67,192100000.0
2009-09-28 16:19:00,81.67,81.69,81.67,81.685,119200000.0
2009-09-28 16:20:00,81.685,81.695,81.63,81.65,301200000.0
2009-09-28 16:21:00,81.645,81.655,81.61,81.645,464600000.0
2009-09-28 16:22:00,81.645,81.665,81.635,81.66,468000000.0
2009-09-28 16:23:00,81.66,81.715,81.66,81.705,307400000.0
2009-09-28 16:24:00,81.695,81.71,81.66,81.705,158600000.0
2009-09-28 16:25:00,81.705,81.725,81.685,81.715,110600000.0
2009-09-28 16:26:00,81.71,81.72,81.69,81.71,168000000.0
2009-09-28 16:27:00,81.71,81.72,81.68,81.69,340600000.0
2009-09-28 16:28:00,81.69,81.7,81.665,81.685,358000000.0
2009-09-28 16:29:00,81.685,81.695,81.665,81.675,215300000.0
2009-09-28 16:30:00,81.675,81.715,81.675,81.69,176100000.0
2009-09-28 16:31:00,81.685,81.78,81.68,81.78,315900000.0
2009-09-28 16:32:00,81.765,81.815,81.765,81.8,403700000.0
2009-09-28 16:33:00,81.8,81.8,81.76,81.775,570500000.0
2009-09-28 16:34:00,81.775,81.805,81.76,81.795,287500000.0
2009-09-28 16:35:00,81.795,81.82,81.785,81.805,595000000.0
2009-09-28 16:36:00,81.805,81.81,81.785,81.795,176300000.0
2009-09-28 16:37:00,81.79,81.845,81.79,81.84,494100000.0
2009-09-28 16:38:00,81.845,81.875,81.815,81.815,637100000.0
2009-09-28 16:39:00,81.81,81.825,81.765,81.825,464500000.0
2009-09-28 16:40:00,81.825,81.885,81.81,81.84,452800000.0
2009-09-28 16:41:00,81.85,81.855,81.795,81.815,320400000.0
2009-09-28 16:42:00,81.815,81.85,81.805,81.85,351400000.0
2009-09-28 16:43:00,81.85,81.905,81.85,81.895,270500000.0
2009-09-28 16:44:00,81.9,81.915,81.88,81.88,219400000.0
2009-09-28 16:45:00,81.885,81.91,81.875,81.9,245200000.0
2009-09-28 16:46:00,81.9,81.9,81.835,81.855,462300000.0
2009-09-28 16:47:00,81.855,81.865,81.84,81.86,467700000.0
2009-09-28 16:48:00,81.86,81.88,81.86,81.88,470600000.0
2009-09-28 16:49:00,81.88,81.89,81.845,81.845,560700000.0
2009-09-28 16:50:00,81.845,81.895,81.83,81.885,473500000.0
2009-09-28 16:51:00,81.885,81.89,81.85,81.865,346300000.0
2009-09-28 16:52:00,81.865,81.865,81.835,81.84,469999999.0
2009-09-28 16:53:00,81.84,81.84,81.81,81.81,540700000.0
2009-09-28 16:54:00,81.81,81.825,81.76,81.825,756500000.0
2009-09-28 16:55:00,81.825,81.9,81.82,81.89,678200000.0
2009-09-28 16:56:00,81.885,81.91,81.885,81.905,748100000.0
2009-09-28 16:57:00,81.905,81.905,81.885,81.9,554200000.0
2009-09-28 16:58:00,81.9,81.925,81.885,81.925,660200001.0
2009-09-28 16:59:00,81.925,82.01,81.925,82.0,882400000.0
2009-09-28 17:00:00,82.0,82.015,81.97,81.98,841100000.0
2009-09-28 17:01:00,81.985,81.99,81.925,81.93,727800000.0
2009-09-28 17:02:00,81.935,81.935,81.875,81.915,554200000.0
2009-09-28 17:03:00,81.915,81.93,81.895,81.91,631600000.0
2009-09-28 17:04:00,81.905,81.915,81.9,81.91,393300000.0
2009-09-28 17:05:00,81.91,81.945,81.91,81.94,387800000.0
2009-09-28 17:06:00,81.945,81.95,81.905,81.91,300300001.0
2009-09-28 17:07:00,81.91,81.965,81.895,81.945,629200000.0
2009-09-28 17:08:00,81.945,81.96,81.935,81.935,616900000.0
2009-09-28 17:09:00,81.935,81.955,81.92,81.925,578700000.0
2009-09-28 17:10:00,81.925,81.95,81.925,81.935,722600000.0
2009-09-28 17:11:00,81.935,82.035,81.935,82.035,374700000.0
2009-09-28 17:12:00,82.035,82.035,81.985,82.005,543000000.0
2009-09-28 17:13:00,82.015,82.025,81.97,81.99,481100000.0
2009-09-28 17:14:00,81.99,81.99,81.955,81.955,487800000.0
2009-09-28 17:15:00,81.95,81.97,81.95,81.965,257600000.0
2009-09-28 17:16:00,81.965,81.97,81.955,81.965,367200000.0
2009-09-28 17:17:00,81.965,81.975,81.955,81.97,386600000.0
2009-09-28 17:18:00,81.975,81.975,81.96,81.97,309800000.0
2009-09-28 17:19:00,81.97,81.98,81.95,81.97,436300000.0
2009-09-28 17:20:00,81.98,81.985,81.97,81.97,290800000.0
2009-09-28 17:21:00,81.97,82.015,81.96,81.985,263000000.0
2009-09-28 17:22:00,81.98,82.055,81.98,82.05,200800000.0
2009-09-28 17:23:00,82.05,82.06,82.04,82.06,129800000.0
2009-09-28 17:24:00,82.055,82.115,82.055,82.08,268000000.0
2009-09-28 17:25:00,82.08,82.085,82.035,82.04,536200000.0
2009-09-28 17:26:00,82.04,82.055,81.995,82.0,379000001.0
2009-09-28 17:27:00,82.0,82.075,82.0,82.075,436600000.0
2009-09-28 17:28:00,82.075,82.115,82.055,82.105,573700000.0
2009-09-28 17:29:00,82.11,82.11,82.09,82.1,538200000.0
2009-09-28 17:30:00,82.095,82.12,82.09,82.115,480400000.0
2009-09-28 17:31:00,82.12,82.15,82.115,82.125,218700000.0
2009-09-28 17:32:00,82.125,82.14,82.085,82.12,338600000.0
2009-09-28 17:33:00,82.12,82.125,82.115,82.115,163200000.0
2009-09-28 17:34:00,82.12,82.135,82.105,82.12,224600000.0
2009-09-28 17:35:00,82.12,82.135,82.095,82.1,243600000.0
2009-09-28 17:36:00,82.1,82.11,82.08,82.105,289600000.0
2009-09-28 17:37:00,82.105,82.115,82.095,82.1,493900000.0
2009-09-28 17:38:00,82.1,82.155,82.1,82.15,483400000.0
2009-09-28 17:39:00,82.15,82.175,82.125,82.175,154400000.0
2009-09-28 17:40:00,82.18,82.25,82.165,82.25,344200000.0
2009-09-28 17:41:00,82.26,82.26,82.18,82.21,445200000.0
2009-09-28 17:42:00,82.21,82.215,82.155,82.17,637600000.0
2009-09-28 17:43:00,82.17,82.185,82.125,82.15,469500000.0
2009-09-28 17:44:00,82.145,82.365,82.145,82.345,749600000.0
2009-09-28 17:45:00,82.345,82.35,82.305,82.345,396400000.0
2009-09-28 17:46:00,82.34,82.345,82.3,82.33,282200000.0
2009-09-28 17:47:00,82.34,82.34,82.265,82.27,593600000.0
2009-09-28 17:48:00,82.27,82.29,82.25,82.26,658700000.0
2009-09-28 17:49:00,82.255,82.285,82.235,82.285,696099999.0
2009-09-28 17:50:00,82.29,82.335,82.285,82.3,485200000.0
2009-09-28 17:51:00,82.3,82.33,82.265,82.265,642900000.0
2009-09-28 17:52:00,82.265,82.3,82.255,82.26,692000000.0
2009-09-28 17:53:00,82.26,82.28,82.25,82.26,463100000.0
2009-09-28 17:54:00,82.26,82.27,82.255,82.26,518000000.0
2009-09-28 17:55:00,82.265,82.27,82.215,82.225,452600000.0
2009-09-28 17:56:00,82.23,82.245,82.205,82.21,563200000.0
2009-09-28 17:57:00,82.215,82.24,82.205,82.24,502800000.0
2009-09-28 17:58:00,82.25,82.25,82.215,82.22,479600000.0
2009-09-28 17:59:00,82.22,82.285,82.22,82.255,541800000.0
2009-09-28 18:00:00,82.255,82.265,82.17,82.17,686300000.0
2009-09-28 18:01:00,82.17,82.22,82.17,82.18,661900000.0
2009-09-28 18:02:00,82.18,82.2,82.17,82.185,263600000.0
2009-09-28 18:03:00,82.185,82.225,82.185,82.225,236800000.0
2009-09-28 18:04:00,82.225,82.24,82.215,82.215,492400000.0
2009-09-28 18:05:00,82.215,82.315,82.205,82.305,416800000.0
2009-09-28 18:06:00,82.305,82.325,82.27,82.325,262400000.0
2009-09-28 18:07:00,82.33,82.335,82.3,82.305,137800000.0
2009-09-28 18:08:00,82.305,82.44,82.305,82.415,177400000.0
2009-09-28 18:09:00,82.415,82.425,82.37,82.375,455000000.0
2009-09-28 18:10:00,82.375,82.425,82.375,82.405,591400002.0
2009-09-28 18:11:00,82.405,82.415,82.39,82.4,460600000.0
2009-09-28 18:12:00,82.415,82.425,82.36,82.365,507000000.0
2009-09-28 18:13:00,82.365,82.38,82.355,82.355,292200001.0
2009-09-28 18:14:00,82.355,82.39,82.355,82.375,310400000.0
2009-09-28 18:15:00,82.375,82.39,82.36,82.365,215500000.0
2009-09-28 18:16:00,82.375,82.38,82.36,82.36,156300000.0
2009-09-28 18:17:00,82.36,82.36,82.35,82.36,73100000.0
2009-09-28 18:18:00,82.36,82.38,82.355,82.37,283000000.0
2009-09-28 18:19:00,82.37,82.375,82.365,82.37,241000000.0
2009-09-28 18:20:00,82.38,82.38,82.365,82.375,214200000.0
2009-09-28 18:21:00,82.375,82.38,82.36,82.36,192300000.0
2009-09-28 18:22:00,82.355,82.385,82.355,82.385,143000000.0
2009-09-28 18:23:00,82.38,82.385,82.355,82.37,381800000.0
2009-09-28 18:24:00,82.375,82.385,82.375,82.385,224000000.0
2009-09-28 18:25:00,82.385,82.415,82.385,82.415,236800000.0
2009-09-28 18:26:00,82.415,82.415,82.39,82.4,172000000.0
2009-09-28 18:27:00,82.4,82.41,82.4,82.405,138100000.0
2009-09-28 18:28:00,82.405,82.415,82.405,82.405,98600000.0
2009-09-28 18:29:00,82.405,82.41,82.375,82.375,385300000.0
2009-09-28 18:30:00,82.375,82.385,82.365,82.375,246900000.0
2009-09-28 18:31:00,82.375,82.375,82.355,82.355,358500000.0
2009-09-28 18:32:00,82.355,82.375,82.35,82.375,100600000.0
2009-09-28 18:33:00,82.365,82.365,82.31,82.315,126500000.0
2009-09-28 18:34:00,82.315,82.34,82.31,82.33,280600000.0
2009-09-28 18:35:00,82.33,82.365,82.31,82.33,399100000.0
2009-09-28 18:36:00,82.33,82.345,82.305,82.34,102000000.0
2009-09-28 18:37:00,82.33,82.335,82.325,82.335,65500000.0
2009-09-28 18:38:00,82.33,82.33,82.315,82.315,54200000.0
2009-09-28 18:39:00,82.315,82.355,82.315,82.32,293400000.0
2009-09-28 18:40:00,82.32,82.33,82.305,82.305,278399999.0
2009-09-28 18:41:00,82.305,82.31,82.305,82.305,131800000.0
2009-09-28 18:42:00,82.31,82.31,82.3,82.31,195800000.0
2009-09-28 18:43:00,82.31,82.325,82.305,82.315,285600000.0
2009-09-28 18:44:00,82.305,82.345,82.305,82.345,66600000.0
2009-09-28 18:45:00,82.345,82.345,82.305,82.305,134500000.0
2009-09-28 18:46:00,82.305,82.335,82.305,82.315,189800000.0
2009-09-28 18:47:00,82.32,82.375,82.315,82.34,104800000.0
2009-09-28 18:48:00,82.345,82.345,82.31,82.31,126400000.0
2009-09-28 18:49:00,82.31,82.315,82.28,82.305,396000000.0
2009-09-28 18:50:00,82.305,82.36,82.295,82.35,306400000.0
2009-09-28 18:51:00,82.35,82.35,82.32,82.325,120100000.0
2009-09-28 18:52:00,82.32,82.325,82.315,82.315,160000000.0
2009-09-28 18:53:00,82.325,82.325,82.295,82.295,208700000.0
2009-09-28 18:54:00,82.3,82.3,82.235,82.295,511800000.0
2009-09-28 18:55:00,82.295,82.305,82.24,82.275,450800000.0
2009-09-28 18:56:00,82.265,82.28,82.255,82.265,419500000.0
2009-09-28 18:57:00,82.27,82.3,82.265,82.295,440800000.0
2009-09-28 18:58:00,82.295,82.305,82.28,82.29,286600000.0
2009-09-28 18:59:00,82.29,82.29,82.255,82.265,457900000.0
2009-09-28 19:00:00,82.25,82.285,82.24,82.275,708700000.0
2009-09-28 19:01:00,82.275,82.285,82.26,82.275,300800000.0
2009-09-28 19:02:00,82.275,82.285,82.255,82.255,300800000.0
2009-09-28 19:03:00,82.25,82.28,82.25,82.275,131600000.0
2009-09-28 19:04:00,82.28,82.325,82.275,82.315,126900000.0
2009-09-28 19:05:00,82.315,82.355,82.315,82.335,123800000.0
2009-09-28 19:06:00,82.335,82.355,82.325,82.34,180400000.0
2009-09-28 19:07:00,82.335,82.34,82.31,82.315,297400000.0
2009-09-28 19:08:00,82.315,82.325,82.305,82.32,190700000.0
2009-09-28 19:09:00,82.315,82.315,82.295,82.305,161000000.0
2009-09-28 19:10:00,82.295,82.315,82.29,82.29,96800000.0
2009-09-28 19:11:00,82.29,82.295,82.265,82.265,112000000.0
2009-09-28 19:12:00,82.265,82.29,82.265,82.275,127200000.0
2009-09-28 19:13:00,82.275,82.29,82.27,82.28,108000000.0
2009-09-28 19:14:00,82.28,82.295,82.255,82.26,253400000.0
2009-09-28 19:15:00,82.26,82.285,82.26,82.285,107400000.0
2009-09-28 19:16:00,82.285,82.285,82.27,82.285,143400000.0
2009-09-28 19:17:00,82.285,82.3,82.285,82.285,274000000.0
2009-09-28 19:18:00,82.285,82.31,82.285,82.285,59400000.0
2009-09-28 19:19:00,82.285,82.285,82.245,82.255,109800000.0
2009-09-28 19:20:00,82.25,82.275,82.245,82.26,189000000.0
2009-09-28 19:21:00,82.26,82.26,82.245,82.26,217600000.0
2009-09-28 19:22:00,82.26,82.275,82.245,82.255,163000000.0
2009-09-28 19:23:00,82.255,82.26,82.235,82.235,59600000.0
2009-09-28 19:24:00,82.23,82.245,82.215,82.215,98400000.0
2009-09-28 19:25:00,82.215,82.215,82.21,82.21,206400000.0
2009-09-28 19:26:00,82.21,82.21,82.2,82.205,167600000.0
2009-09-28 19:27:00,82.205,82.205,82.195,82.195,157900000.0
2009-09-28 19:28:00,82.195,82.235,82.195,82.215,200800000.0
2009-09-28 19:29:00,82.22,82.235,82.215,82.23,160400000.0
2009-09-28 19:30:00,82.225,82.28,82.225,82.275,286000001.0
2009-09-28 19:31:00,82.275,82.3,82.275,82.295,265900001.0
2009-09-28 19:32:00,82.295,82.32,82.295,82.31,471100000.0
2009-09-28 19:33:00,82.305,82.31,82.295,82.31,269200000.0
2009-09-28 19:34:00,82.31,82.32,82.285,82.305,314200000.0
2009-09-28 19:35:00,82.31,82.31,82.275,82.29,269100000.0
2009-09-28 19:36:00,82.29,82.29,82.29,82.29,125500000.0
2009-09-28 19:37:00,82.29,82.3,82.285,82.295,254300000.0
2009-09-28 19:38:00,82.295,82.3,82.295,82.3,81300000.0
2009-09-28 19:39:00,82.31,82.31,82.255,82.255,361400000.0
2009-09-28 19:40:00,82.255,82.28,82.255,82.27,151800000.0
2009-09-28 19:41:00,82.27,82.29,82.265,82.285,260700001.0
2009-09-28 19:42:00,82.285,82.29,82.28,82.285,75200000.0
2009-09-28 19:43:00,82.285,82.305,82.275,82.3,317700000.0
2009-09-28 19:44:00,82.295,82.305,82.27,82.27,397100000.0
2009-09-28 19:45:00,82.27,82.27,82.22,82.22,218500000.0
2009-09-28 19:46:00,82.215,82.25,82.215,82.25,435000000.0
2009-09-28 19:47:00,82.245,82.265,82.235,82.235,327799999.0
2009-09-28 19:48:00,82.235,82.275,82.235,82.265,312099999.0
2009-09-28 19:49:00,82.27,82.27,82.255,82.255,282800000.0
2009-09-28 19:50:00,82.255,82.275,82.25,82.25,263200000.0
2009-09-28 19:51:00,82.25,82.25,82.215,82.225,223800000.0
2009-09-28 19:52:00,82.225,82.23,82.22,82.225,222200000.0
2009-09-28 19:53:00,82.225,82.235,82.22,82.225,292800000.0
2009-09-28 19:54:00,82.225,82.235,82.215,82.22,163000000.0
2009-09-28 19:55:00,82.22,82.225,82.215,82.215,158800000.0
2009-09-28 19:56:00,82.215,82.22,82.21,82.21,95200000.0
2009-09-28 19:57:00,82.215,82.235,82.205,82.225,84200000.0
2009-09-28 19:58:00,82.24,82.265,82.235,82.26,70400000.0
2009-09-28 19:59:00,82.255,82.285,82.255,82.275,176400000.0
2009-09-28 20:00:00,82.275,82.29,82.275,82.28,82400000.0
2009-09-28 20:01:00,82.28,82.29,82.265,82.265,191400000.0
2009-09-28 20:02:00,82.265,82.28,82.245,82.255,359200000.0
2009-09-28 20:03:00,82.255,82.26,82.235,82.235,359600000.0
2009-09-28 20:04:00,82.24,82.265,82.235,82.255,250000000.0
2009-09-28 20:05:00,82.255,82.265,82.25,82.265,200900000.0
2009-09-28 20:06:00,82.265,82.265,82.24,82.25,358900000.0
2009-09-28 20:07:00,82.245,82.255,82.235,82.235,310000000.0
2009-09-28 20:08:00,82.235,82.27,82.235,82.265,319800000.0
2009-09-28 20:09:00,82.27,82.29,82.25,82.25,470800000.0
2009-09-28 20:10:00,82.25,82.265,82.245,82.255,421200000.0
2009-09-28 20:11:00,82.255,82.265,82.24,82.255,446400000.0
2009-09-28 20:12:00,82.255,82.29,82.235,82.265,523500000.0
2009-09-28 20:13:00,82.26,82.305,82.26,82.285,248800000.0
2009-09-28 20:14:00,82.285,82.34,82.265,82.33,175600000.0
2009-09-28 20:15:00,82.33,82.385,82.33,82.38,227200000.0
2009-09-28 20:16:00,82.38,82.39,82.36,82.365,293200000.0
2009-09-28 20:17:00,82.365,82.4,82.35,82.385,303600000.0
2009-09-28 20:18:00,82.38,82.445,82.375,82.44,177400000.0
2009-09-28 20:19:00,82.44,82.455,82.425,82.435,367800000.0
2009-09-28 20:20:00,82.435,82.46,82.43,82.445,361000000.0
2009-09-28 20:21:00,82.445,82.445,82.39,82.39,233800000.0
2009-09-28 20:22:00,82.38,82.405,82.37,82.405,122000000.0
2009-09-28 20:23:00,82.405,82.435,82.405,82.415,89800000.0
2009-09-28 20:24:00,82.415,82.42,82.385,82.395,110400000.0
2009-09-28 20:25:00,82.395,82.395,82.365,82.385,271200000.0
2009-09-28 20:26:00,82.38,82.41,82.38,82.395,239800000.0
2009-09-28 20:27:00,82.395,82.405,82.385,82.385,337400000.0
2009-09-28 20:28:00,82.385,82.39,82.375,82.38,446200000.0
2009-09-28 20:29:00,82.38,82.38,82.375,82.38,224100000.0
2009-09-28 20:30:00,82.385,82.42,82.385,82.415,194000000.0
2009-09-28 20:31:00,82.415,82.415,82.395,82.4,235900000.0
2009-09-28 20:32:00,82.4,82.42,82.385,82.395,131399999.0
2009-09-28 20:33:00,82.405,82.405,82.365,82.365,259000000.0
2009-09-28 20:34:00,82.365,82.385,82.365,82.375,69600000.0
2009-09-28 20:35:00,82.375,82.385,82.365,82.375,149600000.0
2009-09-28 20:36:00,82.375,82.38,82.365,82.365,34400000.0
2009-09-28 20:37:00,82.365,82.385,82.35,82.365,159300000.0
2009-09-28 20:38:00,82.36,82.36,82.325,82.335,108000000.0
2009-09-28 20:39:00,82.335,82.34,82.32,82.34,128600000.0
2009-09-28 20:40:00,82.34,82.345,82.325,82.34,138000000.0
2009-09-28 20:41:00,82.355,82.355,82.32,82.33,210400000.0
2009-09-28 20:42:00,82.33,82.39,82.33,82.38,130800000.0
2009-09-28 20:43:00,82.37,82.39,82.355,82.39,516800000.0
2009-09-28 20:44:00,82.385,82.405,82.375,82.395,157600000.0
2009-09-28 20:45:00,82.405,82.455,82.4,82.445,239400000.0
2009-09-28 20:46:00,82.435,82.46,82.4,82.43,331400000.0
2009-09-28 20:47:00,82.44,82.465,82.44,82.465,526500000.0
2009-09-28 20:48:00,82.465,82.485,82.45,82.45,449600000.0
2009-09-28 20:49:00,82.45,82.455,82.415,82.42,508600000.0
2009-09-28 20:50:00,82.42,82.425,82.405,82.415,407800000.0
2009-09-28 20:51:00,82.415,82.48,82.415,82.465,498600000.0
2009-09-28 20:52:00,82.465,82.51,82.465,82.485,198200000.0
2009-09-28 20:53:00,82.485,82.49,82.465,82.48,506200000.0
2009-09-28 20:54:00,82.48,82.485,82.445,82.465,130400000.0
2009-09-28 20:55:00,82.475,82.48,82.435,82.445,424400000.0
2009-09-28 20:56:00,82.445,82.46,82.44,82.455,532200000.0
2009-09-28 20:57:00,82.455,82.46,82.445,82.455,261400000.0
2009-09-28 20:58:00,82.455,82.555,82.45,82.545,1098200000.0
2009-09-28 20:59:00,82.545,82.595,82.535,82.595,490900000.0
2009-09-28 21:00:00,82.595,82.595,82.56,82.565,113800000.0
2009-09-28 21:01:00,82.565,82.58,82.545,82.57,221000000.0
2009-09-28 21:02:00,82.57,82.58,82.555,82.56,92200000.0
2009-09-28 21:03:00,82.565,82.585,82.56,82.585,52200000.0
2009-09-28 21:04:00,82.575,82.585,82.565,82.575,116000000.0
2009-09-28 21:05:00,82.575,82.575,82.53,82.54,215600000.0
2009-09-28 21:06:00,82.54,82.54,82.53,82.53,88900000.0
2009-09-28 21:07:00,82.525,82.565,82.525,82.56,171700000.0
2009-09-28 21:08:00,82.56,82.56,82.54,82.54,370100000.0
2009-09-28 21:09:00,82.545,82.56,82.535,82.535,252000000.0
2009-09-28 21:10:00,82.535,82.545,82.525,82.53,180400000.0
2009-09-28 21:11:00,82.53,82.535,82.52,82.52,174900000.0
2009-09-28 21:12:00,82.52,82.545,82.52,82.545,338200000.0
2009-09-28 21:13:00,82.545,82.55,82.54,82.545,235600000.0
2009-09-28 21:14:00,82.545,82.545,82.525,82.535,269000000.0
2009-09-28 21:15:00,82.535,82.535,82.53,82.53,137200000.0
2009-09-28 21:16:00,82.535,82.535,82.515,82.525,400500000.0
2009-09-28 21:17:00,82.525,82.525,82.525,82.525,74800000.0
2009-09-28 21:18:00,82.515,82.555,82.515,82.55,401600000.0
2009-09-28 21:19:00,82.555,82.58,82.555,82.56,257600000.0
2009-09-28 21:20:00,82.56,82.565,82.555,82.555,112600000.0
2009-09-28 21:21:00,82.56,82.575,82.56,82.575,123600000.0
2009-09-28 21:22:00,82.575,82.605,82.565,82.595,310600000.0
2009-09-28 21:23:00,82.595,82.605,82.595,82.6,252800000.0
2009-09-28 21:24:00,82.605,82.615,82.56,82.56,325000000.0
2009-09-28 21:25:00,82.555,82.59,82.555,82.59,217000000.0
2009-09-28 21:26:00,82.59,82.59,82.56,82.57,211000000.0
2009-09-28 21:27:00,82.57,82.59,82.555,82.565,540400000.0
2009-09-28 21:28:00,82.57,82.575,82.56,82.57,340600000.0
2009-09-28 21:29:00,82.575,82.575,82.565,82.565,163600000.0
2009-09-28 21:30:00,82.565,82.575,82.55,82.56,229800000.0
2009-09-28 21:31:00,82.56,82.57,82.555,82.57,250400000.0
2009-09-28 21:32:00,82.57,82.585,82.57,82.58,223800000.0
2009-09-28 21:33:00,82.58,82.6,82.575,82.585,290400000.0
2009-09-28 21:34:00,82.59,82.59,82.58,82.58,230100000.0
2009-09-28 21:35:00,82.58,82.58,82.565,82.575,459500000.0
2009-09-28 21:36:00,82.575,82.58,82.565,82.58,171800000.0
2009-09-28 21:37:00,82.58,82.58,82.565,82.565,73100000.0
2009-09-28 21:38:00,82.565,82.565,82.53,82.535,189200000.0
2009-09-28 21:39:00,82.53,82.535,82.51,82.515,370300000.0
2009-09-28 21:40:00,82.515,82.52,82.495,82.5,434900000.0
2009-09-28 21:41:00,82.5,82.5,82.485,82.495,188800000.0
2009-09-28 21:42:00,82.495,82.495,82.49,82.495,70000000.0
2009-09-28 21:43:00,82.495,82.51,82.495,82.495,223700000.0
2009-09-28 21:44:00,82.495,82.515,82.485,82.51,237400000.0
2009-09-28 21:45:00,82.51,82.51,82.505,82.505,172800000.0
2009-09-28 21:46:00,82.505,82.51,82.495,82.495,304800000.0
2009-09-28 21:47:00,82.495,82.5,82.475,82.495,215200000.0
2009-09-28 21:48:00,82.495,82.505,82.42,82.44,338200000.0
2009-09-28 21:49:00,82.445,82.465,82.425,82.43,121200000.0
2009-09-28 21:50:00,82.435,82.435,82.41,82.41,60200000.0
2009-09-28 21:51:00,82.415,82.435,82.415,82.43,316300000.0
2009-09-28 21:52:00,82.43,82.435,82.415,82.425,227800000.0
2009-09-28 21:53:00,82.425,82.44,82.42,82.425,494600000.0
2009-09-28 21:54:00,82.425,82.44,82.425,82.425,201600000.0
2009-09-28 21:55:00,82.425,82.445,82.425,82.425,282400000.0
2009-09-28 21:56:00,82.425,82.425,82.415,82.42,250500000.0
2009-09-28 21:57:00,82.42,82.425,82.415,82.425,134400000.0
2009-09-28 21:58:00,82.425,82.44,82.415,82.44,123800000.0
2009-09-28 21:59:00,82.43,82.435,82.41,82.41,263000000.0
2009-09-28 22:00:00,82.41,82.41,82.375,82.38,256600000.0
2009-09-28 22:01:00,82.38,82.385,82.365,82.365,152400000.0
2009-09-28 22:02:00,82.37,82.375,82.35,82.37,121400000.0
2009-09-28 22:03:00,82.375,82.375,82.365,82.375,104500000.0
2009-09-28 22:04:00,82.375,82.415,82.375,82.405,205200000.0
2009-09-28 22:05:00,82.405,82.425,82.4,82.415,29200000.0
2009-09-28 22:06:00,82.405,82.425,82.4,82.425,127200000.0
2009-09-28 22:07:00,82.425,82.435,82.415,82.43,78200000.0
2009-09-28 22:08:00,82.43,82.45,82.42,82.445,146600000.0
2009-09-28 22:09:00,82.44,82.44,82.415,82.435,217200000.0
2009-09-28 22:10:00,82.435,82.45,82.415,82.445,123200000.0
2009-09-28 22:11:00,82.445,82.485,82.445,82.475,154600000.0
2009-09-28 22:12:00,82.485,82.5,82.475,82.5,191000000.0
2009-09-28 22:13:00,82.495,82.515,82.495,82.505,143800000.0
2009-09-28 22:14:00,82.505,82.545,82.505,82.535,114800000.0
2009-09-28 22:15:00,82.535,82.535,82.515,82.525,148200000.0
2009-09-28 22:16:00,82.525,82.525,82.515,82.515,80900000.0
2009-09-28 22:17:00,82.51,82.51,82.495,82.5,48200000.0
2009-09-28 22:18:00,82.5,82.505,82.495,82.495,122600000.0
2009-09-28 22:19:00,82.495,82.5,82.495,82.5,86900000.0
2009-09-28 22:20:00,82.5,82.515,82.5,82.515,111300000.0
2009-09-28 22:21:00,82.515,82.525,82.515,82.525,32000000.0
2009-09-28 22:22:00,82.515,82.535,82.505,82.505,52500000.0
2009-09-28 22:23:00,82.505,82.53,82.5,82.525,49800000.0
2009-09-28 22:24:00,82.525,82.525,82.505,82.515,60600000.0
2009-09-28 22:25:00,82.515,82.515,82.51,82.51,32800000.0
2009-09-28 22:26:00,82.51,82.515,82.495,82.495,129400000.0
2009-09-28 22:27:00,82.495,82.505,82.495,82.495,142600000.0
2009-09-28 22:28:00,82.495,82.5,82.495,82.495,60200000.0
2009-09-28 22:29:00,82.485,82.51,82.485,82.495,129200000.0
2009-09-28 22:30:00,82.495,82.515,82.495,82.505,36000000.0
2009-09-28 22:31:00,82.505,82.53,82.495,82.525,103500000.0
2009-09-28 22:32:00,82.505,82.55,82.5,82.525,71700000.0
2009-09-28 22:33:00,82.525,82.525,82.515,82.515,8000000.0
2009-09-28 22:34:00,82.515,82.515,82.505,82.505,54200000.0
2009-09-28 22:35:00,82.505,82.515,82.505,82.515,26800000.0
2009-09-28 22:36:00,82.515,82.515,82.505,82.515,42200000.0
2009-09-28 22:37:00,82.515,82.515,82.445,82.475,143400000.0
2009-09-28 22:38:00,82.475,82.485,82.475,82.475,116600000.0
2009-09-28 22:39:00,82.475,82.475,82.455,82.46,95800000.0
2009-09-28 22:40:00,82.465,82.465,82.455,82.455,17600000.0
2009-09-28 22:41:00,82.465,82.47,82.455,82.47,45800000.0
2009-09-28 22:42:00,82.475,82.48,82.465,82.475,95200000.0
2009-09-28 22:43:00,82.475,82.49,82.465,82.465,41200000.0
2009-09-28 22:44:00,82.465,82.495,82.465,82.485,42600000.0
2009-09-28 22:45:00,82.49,82.495,82.475,82.495,174000000.0
2009-09-28 22:46:00,82.5,82.515,82.495,82.505,120000000.0
2009-09-28 22:47:00,82.505,82.54,82.505,82.525,98400000.0
2009-09-28 22:48:00,82.525,82.535,82.525,82.53,51100000.0
2009-09-28 22:49:00,82.535,82.535,82.505,82.515,46200000.0
2009-09-28 22:50:00,82.515,82.535,82.505,82.535,80000000.0
2009-09-28 22:51:00,82.535,82.545,82.515,82.525,109200000.0
2009-09-28 22:52:00,82.525,82.54,82.505,82.525,72000000.0
2009-09-28 22:53:00,82.525,82.55,82.52,82.535,109400000.0
2009-09-28 22:54:00,82.535,82.555,82.535,82.545,99200000.0
2009-09-28 22:55:00,82.555,82.555,82.54,82.545,92600000.0
2009-09-28 22:56:00,82.535,82.545,82.495,82.495,167400000.0
2009-09-28 22:57:00,82.495,82.495,82.485,82.495,51800000.0
2009-09-28 22:58:00,82.495,82.505,82.485,82.495,122600000.0
2009-09-28 22:59:00,82.495,82.62,82.485,82.62,134000000.0
2009-09-28 23:00:00,82.585,82.605,82.505,82.59,66400000.0
2009-09-28 23:01:00,82.565,82.59,82.56,82.57,7000000.0
2009-09-28 23:02:00,82.565,82.565,82.545,82.565,32400000.0
2009-09-28 23:03:00,82.546,82.546,82.542,82.542,8400000.0
2009-09-28 23:04:00,82.565,82.565,82.56,82.56,8400000.0
2009-09-28 23:05:00,82.56,82.56,82.56,82.56,16800000.0
2009-09-28 23:06:00,82.56,82.56,82.55,82.55,13400000.0
2009-09-28 23:07:00,82.55,82.585,82.545,82.545,25600000.0
2009-09-28 23:08:00,82.56,82.56,82.555,82.555,19800000.0
2009-09-28 23:09:00,82.555,82.555,82.545,82.555,15100000.0
2009-09-28 23:10:00,82.56,82.56,82.56,82.56,16400000.0
2009-09-28 23:11:00,82.56,82.61,82.56,82.59,22500000.0
2009-09-28 23:12:00,82.585,82.585,82.57,82.58,16000000.0
2009-09-28 23:13:00,82.595,82.615,82.58,82.615,36400000.0
2009-09-28 23:14:00,82.615,82.615,82.585,82.595,36200000.0
2009-09-28 23:15:00,82.595,82.595,82.585,82.59,30800000.0
2009-09-28 23:16:00,82.59,82.59,82.555,82.58,37800000.0
2009-09-28 23:17:00,82.575,82.585,82.575,82.585,9600000.0
2009-09-28 23:18:00,82.585,82.595,82.585,82.595,4800000.0
2009-09-28 23:19:00,82.585,82.585,82.585,82.585,16200000.0
2009-09-28 23:20:00,82.585,82.585,82.575,82.585,34800000.0
2009-09-28 23:21:00,82.585,82.585,82.585,82.585,16000000.0
2009-09-28 23:22:00,82.585,82.585,82.585,82.585,8800000.0
2009-09-28 23:23:00,82.585,82.585,82.585,82.585,1600000.0
2009-09-28 23:24:00,82.585,82.595,82.585,82.595,111600000.0
2009-09-28 23:25:00,82.595,82.605,82.56,82.585,58600000.0
2009-09-28 23:26:00,82.585,82.585,82.575,82.585,32000000.0
2009-09-28 23:27:00,82.585,82.585,82.57,82.575,29800000.0
2009-09-28 23:28:00,82.547,82.549,82.546,82.546,17600000.0
2009-09-28 23:29:00,82.57,82.575,82.565,82.575,17600000.0
2009-09-28 23:30:00,82.575,82.585,82.575,82.585,12000000.0
2009-09-28 23:31:00,82.585,82.585,82.575,82.585,18400000.0
2009-09-28 23:32:00,82.585,82.585,82.575,82.575,4000000.0
2009-09-28 23:33:00,82.595,82.615,82.595,82.605,28000000.0
2009-09-28 23:34:00,82.605,82.605,82.605,82.605,6400000.0
2009-09-28 23:35:00,82.615,82.615,82.605,82.605,13600000.0
2009-09-28 23:36:00,82.605,82.605,82.605,82.605,24200000.0
2009-09-28 23:37:00,82.615,82.625,82.615,82.625,7200000.0
2009-09-28 23:38:00,82.625,82.625,82.39,82.545,155499999.0
2009-09-28 23:39:00,82.545,82.585,82.545,82.585,43600000.0
2009-09-28 23:40:00,82.575,82.58,82.57,82.575,41500000.0
2009-09-28 23:41:00,82.575,82.58,82.575,82.58,20800000.0
2009-09-28 23:42:00,82.59,82.605,82.58,82.605,33700000.0
2009-09-28 23:43:00,82.595,82.595,82.585,82.595,16900000.0
2009-09-28 23:44:00,82.6,82.6,82.595,82.595,38600000.0
2009-09-28 23:45:00,82.595,82.595,82.595,82.595,7400000.0
2009-09-28 23:46:00,82.595,82.595,82.595,82.595,7400000.0
2009-09-28 23:47:00,82.595,82.605,82.595,82.605,11200000.0
2009-09-28 23:48:00,82.595,82.595,82.585,82.595,31200000.0
2009-09-28 23:49:00,82.59,82.59,82.59,82.59,1600000.0
2009-09-28 23:50:00,82.557,82.557,82.557,82.557,24000000.0
2009-09-28 23:51:00,82.6,82.605,82.585,82.585,24000000.0
2009-09-28 23:52:00,82.585,82.585,82.585,82.585,7200000.0
2009-09-28 23:53:00,82.58,82.615,82.58,82.605,118400000.0
2009-09-28 23:54:00,82.595,82.595,82.595,82.595,7200000.0
2009-09-28 23:55:00,82.595,82.595,82.595,82.595,9600000.0
2009-09-28 23:56:00,82.595,82.595,82.595,82.595,23800000.0
2009-09-28 23:57:00,82.605,82.615,82.605,82.605,36200000.0
2009-09-28 23:58:00,82.605,82.645,82.605,82.615,77600000.0
2009-09-28 23:59:00,82.615,82.625,82.615,82.625,13600000.0
2009-09-29 00:00:00,82.625,82.625,82.615,82.615,6300000.0
2009-09-29 00:01:00,82.592,82.593,82.589,82.589,17000000.0
2009-09-29 00:02:00,82.615,82.62,82.615,82.615,17000000.0
2009-09-29 00:03:00,82.615,82.635,82.615,82.635,22900000.0
2009-09-29 00:04:00,82.635,82.665,82.635,82.645,114900000.0
2009-09-29 00:05:00,82.655,82.685,82.655,82.655,157500000.0
2009-09-29 00:06:00,82.655,82.665,82.645,82.665,61100000.0
2009-09-29 00:07:00,82.665,82.675,82.665,82.665,69000000.0
2009-09-29 00:08:00,82.665,82.675,82.665,82.665,108600000.0
2009-09-29 00:09:00,82.675,82.675,82.675,82.675,16000000.0
2009-09-29 00:10:00,82.665,82.665,82.665,82.665,27200000.0
2009-09-29 00:11:00,82.655,82.665,82.635,82.635,115300000.0
2009-09-29 00:12:00,82.625,82.625,82.615,82.625,31100000.0
2009-09-29 00:13:00,82.625,82.625,82.605,82.605,62600000.0
2009-09-29 00:14:00,82.61,82.61,82.605,82.61,19900000.0
2009-09-29 00:15:00,82.615,82.615,82.61,82.615,23300000.0
2009-09-29 00:16:00,82.615,82.615,82.615,82.615,14900000.0
2009-09-29 00:17:00,82.615,82.62,82.615,82.615,41500000.0
2009-09-29 00:18:00,82.62,82.645,82.615,82.645,23900000.0
2009-09-29 00:19:00,82.645,82.665,82.645,82.665,64500000.0
2009-09-29 00:20:00,82.665,82.675,82.665,82.675,29700000.0
2009-09-29 00:21:00,82.665,82.675,82.665,82.665,27600000.0
2009-09-29 00:22:00,82.665,82.665,82.655,82.665,35100000.0
2009-09-29 00:23:00,82.665,82.665,82.665,82.665,6400000.0
2009-09-29 00:24:00,82.665,82.665,82.65,82.655,12100000.0
2009-09-29 00:25:00,82.655,82.655,82.645,82.645,11600000.0
2009-09-29 00:26:00,82.645,82.655,82.645,82.655,32000000.0
2009-09-29 00:27:00,82.655,82.675,82.655,82.675,23000000.0
2009-09-29 00:28:00,82.675,82.675,82.655,82.665,29100000.0
2009-09-29 00:29:00,82.665,82.665,82.66,82.665,34800000.0
2009-09-29 00:30:00,82.665,82.665,82.65,82.655,30100000.0
2009-09-29 00:31:00,82.655,82.665,82.655,82.665,38000000.0
2009-09-29 00:32:00,82.665,82.67,82.66,82.66,19400000.0
2009-09-29 00:33:00,82.67,82.67,82.655,82.665,58300000.0
2009-09-29 00:34:00,82.665,82.665,82.635,82.635,60400000.0
2009-09-29 00:35:00,82.635,82.635,82.625,82.635,33600000.0
2009-09-29 00:36:00,82.635,82.635,82.635,82.635,4800000.0
2009-09-29 00:37:00,82.635,82.64,82.635,82.635,25600000.0
2009-09-29 00:38:00,82.635,82.635,82.635,82.635,6400000.0
2009-09-29 00:39:00,82.64,82.655,82.635,82.655,50400000.0
2009-09-29 00:40:00,82.655,82.655,82.635,82.635,54800000.0
2009-09-29 00:41:00,82.635,82.635,82.635,82.635,32600000.0
2009-09-29 00:42:00,82.635,82.635,82.635,82.635,20600000.0
2009-09-29 00:43:00,82.635,82.64,82.625,82.625,50500000.0
2009-09-29 00:44:00,82.625,82.625,82.605,82.61,67300000.0
2009-09-29 00:45:00,82.605,82.61,82.595,82.595,20600000.0
2009-09-29 00:46:00,82.595,82.595,82.585,82.585,26500000.0
2009-09-29 00:47:00,82.585,82.595,82.585,82.585,23200000.0
2009-09-29 00:48:00,82.595,82.595,82.595,82.595,44200000.0
2009-09-29 00:49:00,82.595,82.625,82.595,82.625,96600000.0
2009-09-29 00:50:00,82.615,82.625,82.605,82.605,18600000.0
2009-09-29 00:51:00,82.605,82.605,82.595,82.605,14200000.0
2009-09-29 00:52:00,82.61,82.62,82.6,82.605,32600000.0
2009-09-29 00:53:00,82.605,82.615,82.595,82.615,35600000.0
2009-09-29 00:54:00,82.615,82.625,82.595,82.615,78200000.0
2009-09-29 00:55:00,82.615,82.615,82.615,82.615,8400000.0
2009-09-29 00:56:00,82.615,82.63,82.61,82.61,77600000.0
2009-09-29 00:57:00,82.61,82.635,82.595,82.595,60800000.0
2009-09-29 00:58:00,82.595,82.61,82.585,82.6,76200000.0
2009-09-29 00:59:00,82.595,82.6,82.585,82.59,37400000.0
2009-09-29 01:00:00,82.59,82.61,82.585,82.605,124200000.0
2009-09-29 01:01:00,82.605,82.62,82.6,82.62,81200000.0
2009-09-29 01:02:00,82.62,82.695,82.62,82.675,124800000.0
2009-09-29 01:03:00,82.675,82.715,82.675,82.705,86200000.0
2009-09-29 01:04:00,82.695,82.695,82.655,82.655,81300000.0
2009-09-29 01:05:00,82.655,82.665,82.655,82.665,27000000.0
2009-09-29 01:06:00,82.665,82.675,82.655,82.655,92700000.0
2009-09-29 01:07:00,82.655,82.665,82.655,82.665,118400000.0
2009-09-29 01:08:00,82.665,82.68,82.655,82.675,121400000.0
2009-09-29 01:09:00,82.67,82.67,82.66,82.66,43100000.0
2009-09-29 01:10:00,82.66,82.665,82.635,82.66,260600000.0
2009-09-29 01:11:00,82.66,82.75,82.625,82.625,209600000.0
2009-09-29 01:12:00,82.63,82.645,82.625,82.63,88000000.0
2009-09-29 01:13:00,82.63,82.645,82.63,82.64,102400000.0
2009-09-29 01:14:00,82.645,82.645,82.635,82.645,40000000.0
2009-09-29 01:15:00,82.645,82.645,82.63,82.63,35200000.0
2009-09-29 01:16:00,82.63,82.63,82.625,82.625,28800000.0
2009-09-29 01:17:00,82.625,82.625,82.625,82.625,6400000.0
2009-09-29 01:18:00,82.625,82.625,82.625,82.625,8000000.0
2009-09-29 01:19:00,82.625,82.63,82.625,82.63,14400000.0
2009-09-29 01:20:00,82.635,82.665,82.635,82.65,97600000.0
2009-09-29 01:21:00,82.645,82.675,82.645,82.67,31200000.0
2009-09-29 01:22:00,82.665,82.675,82.665,82.665,62400000.0
2009-09-29 01:23:00,82.66,82.68,82.66,82.67,79400000.0
2009-09-29 01:24:00,82.67,82.675,82.665,82.675,34700000.0
2009-09-29 01:25:00,82.675,82.675,82.64,82.655,158600000.0
2009-09-29 01:26:00,82.655,82.655,82.615,82.625,105600000.0
2009-09-29 01:27:00,82.625,82.63,82.595,82.615,94400000.0
2009-09-29 01:28:00,82.615,82.615,82.595,82.595,195200000.0
2009-09-29 01:29:00,82.595,82.615,82.585,82.59,93600000.0
2009-09-29 01:30:00,82.595,82.65,82.595,82.65,67900000.0
2009-09-29 01:31:00,82.65,82.69,82.65,82.685,143300000.0
2009-09-29 01:32:00,82.685,82.705,82.685,82.695,60800000.0
2009-09-29 01:33:00,82.695,82.695,82.685,82.685,59200000.0
2009-09-29 01:34:00,82.695,82.705,82.695,82.705,35200000.0
2009-09-29 01:35:00,82.705,82.755,82.695,82.755,165500000.0
2009-09-29 01:36:00,82.755,82.785,82.745,82.765,158200000.0
2009-09-29 01:37:00,82.765,82.795,82.765,82.785,180700000.0
2009-09-29 01:38:00,82.785,82.825,82.785,82.805,138300000.0
2009-09-29 01:39:00,82.805,82.815,82.795,82.815,142200000.0
2009-09-29 01:40:00,82.815,82.815,82.785,82.785,218200000.0
2009-09-29 01:41:00,82.785,82.785,82.745,82.755,201000000.0
2009-09-29 01:42:00,82.755,82.76,82.745,82.745,118000000.0
2009-09-29 01:43:00,82.745,82.8,82.745,82.8,253300000.0
2009-09-29 01:44:00,82.8,82.8,82.78,82.78,105800000.0
2009-09-29 01:45:00,82.78,82.78,82.745,82.755,108400000.0
2009-09-29 01:46:00,82.755,82.79,82.75,82.78,130500000.0
2009-09-29 01:47:00,82.78,82.78,82.755,82.765,150800000.0
2009-09-29 01:48:00,82.765,82.765,82.745,82.75,215400000.0
2009-09-29 01:49:00,82.75,82.755,82.75,82.755,186700000.0
2009-09-29 01:50:00,82.755,82.755,82.735,82.735,70300000.0
2009-09-29 01:51:00,82.74,82.76,82.74,82.755,99900000.0
2009-09-29 01:52:00,82.755,82.755,82.735,82.755,67600000.0
2009-09-29 01:53:00,82.755,82.755,82.755,82.755,22800000.0
2009-09-29 01:54:00,82.755,82.765,82.755,82.76,103200000.0
2009-09-29 01:55:00,82.76,82.78,82.745,82.745,71300000.0
2009-09-29 01:56:00,82.745,82.755,82.745,82.745,69700000.0
2009-09-29 01:57:00,82.75,82.77,82.745,82.77,88400000.0
2009-09-29 01:58:00,82.775,82.775,82.765,82.765,69500000.0
2009-09-29 01:59:00,82.77,82.795,82.755,82.795,199100000.0
2009-09-29 02:00:00,82.795,82.875,82.795,82.865,404900000.0
2009-09-29 02:01:00,82.865,82.93,82.865,82.915,310100000.0
2009-09-29 02:02:00,82.915,82.915,82.835,82.835,324100000.0
2009-09-29 02:03:00,82.84,82.885,82.835,82.885,229600000.0
2009-09-29 02:04:00,82.88,82.88,82.825,82.825,277700000.0
2009-09-29 02:05:00,82.82,82.845,82.805,82.845,321200000.0
2009-09-29 02:06:00,82.845,82.845,82.795,82.81,198600000.0
2009-09-29 02:07:00,82.805,82.81,82.735,82.755,193700000.0
2009-09-29 02:08:00,82.755,82.785,82.75,82.785,100400000.0
2009-09-29 02:09:00,82.785,82.785,82.75,82.75,153300000.0
2009-09-29 02:10:00,82.75,82.765,82.73,82.76,111700000.0
2009-09-29 02:11:00,82.755,82.78,82.755,82.77,136900000.0
2009-09-29 02:12:00,82.765,82.77,82.73,82.745,230200000.0
2009-09-29 02:13:00,82.745,82.755,82.725,82.73,200300000.0
2009-09-29 02:14:00,82.73,82.74,82.715,82.725,188300000.0
2009-09-29 02:15:00,82.74,82.775,82.73,82.77,133300000.0
2009-09-29 02:16:00,82.775,82.805,82.77,82.78,161200000.0
2009-09-29 02:17:00,82.78,82.78,82.77,82.775,63000000.0
2009-09-29 02:18:00,82.775,82.8,82.775,82.8,126700000.0
2009-09-29 02:19:00,82.82,82.82,82.77,82.77,236500000.0
2009-09-29 02:20:00,82.77,82.77,82.75,82.755,106000000.0
2009-09-29 02:21:00,82.755,82.78,82.755,82.78,112700000.0
2009-09-29 02:22:00,82.78,82.785,82.77,82.78,51300000.0
2009-09-29 02:23:00,82.78,82.815,82.78,82.81,92000000.0
2009-09-29 02:24:00,82.815,82.815,82.735,82.755,200800000.0
2009-09-29 02:25:00,82.755,82.755,82.705,82.705,183800000.0
2009-09-29 02:26:00,82.705,82.735,82.705,82.725,100100000.0
2009-09-29 02:27:00,82.725,82.725,82.695,82.705,91000000.0
2009-09-29 02:28:00,82.705,82.705,82.705,82.705,69400000.0
2009-09-29 02:29:00,82.705,82.715,82.705,82.715,29800000.0
2009-09-29 02:30:00,82.71,82.755,82.705,82.735,129500000.0
2009-09-29 02:31:00,82.735,82.745,82.735,82.735,108200000.0
2009-09-29 02:32:00,82.735,82.755,82.73,82.73,102000000.0
2009-09-29 02:33:00,82.735,82.735,82.715,82.72,91900000.0
2009-09-29 02:34:00,82.715,82.715,82.675,82.69,218400000.0
2009-09-29 02:35:00,82.685,82.705,82.685,82.705,128600000.0
2009-09-29 02:36:00,82.705,82.705,82.685,82.705,76000000.0
2009-09-29 02:37:00,82.7,82.71,82.685,82.685,67400000.0
2009-09-29 02:38:00,82.685,82.69,82.675,82.69,49600000.0
2009-09-29 02:39:00,82.695,82.7,82.685,82.69,83100000.0
2009-09-29 02:40:00,82.69,82.69,82.635,82.64,108000000.0
2009-09-29 02:41:00,82.645,82.655,82.635,82.655,138600000.0
2009-09-29 02:42:00,82.645,82.655,82.64,82.645,120900000.0
2009-09-29 02:43:00,82.645,82.645,82.625,82.635,116500000.0
2009-09-29 02:44:00,82.635,82.665,82.635,82.665,118600000.0
2009-09-29 02:45:00,82.665,82.675,82.635,82.645,172700000.0
2009-09-29 02:46:00,82.645,82.66,82.635,82.645,93700000.0
2009-09-29 02:47:00,82.645,82.675,82.645,82.67,244400000.0
2009-09-29 02:48:00,82.675,82.71,82.675,82.71,164800000.0
2009-09-29 02:49:00,82.71,82.765,82.695,82.765,153800000.0
2009-09-29 02:50:00,82.76,82.8,82.755,82.785,120200000.0
2009-09-29 02:51:00,82.785,82.845,82.78,82.845,301900000.0
2009-09-29 02:52:00,82.845,82.88,82.825,82.87,326900000.0
2009-09-29 02:53:00,82.865,82.905,82.865,82.885,294300000.0
2009-09-29 02:54:00,82.885,82.96,82.875,82.955,170700000.0
2009-09-29 02:55:00,82.955,82.965,82.845,82.875,432500000.0
2009-09-29 02:56:00,82.875,82.905,82.845,82.905,285700000.0
2009-09-29 02:57:00,82.895,82.93,82.875,82.925,282600000.0
2009-09-29 02:58:00,82.925,82.955,82.905,82.93,157400000.0
2009-09-29 02:59:00,82.925,82.975,82.925,82.965,199200000.0
2009-09-29 03:00:00,82.965,82.975,82.945,82.955,106600000.0
2009-09-29 03:01:00,82.955,82.965,82.905,82.905,104200000.0
2009-09-29 03:02:00,82.895,82.905,82.87,82.88,183500000.0
2009-09-29 03:03:00,82.875,82.895,82.87,82.895,134600000.0
2009-09-29 03:04:00,82.895,82.895,82.85,82.855,135100000.0
2009-09-29 03:05:00,82.855,82.86,82.81,82.815,161900000.0
2009-09-29 03:06:00,82.815,82.83,82.815,82.825,103100000.0
2009-09-29 03:07:00,82.825,82.825,82.82,82.825,84800000.0
2009-09-29 03:08:00,82.825,82.855,82.815,82.845,100500000.0
2009-09-29 03:09:00,82.845,82.845,82.835,82.845,54400000.0
2009-09-29 03:10:00,82.845,82.845,82.835,82.845,37600000.0
2009-09-29 03:11:00,82.855,82.865,82.845,82.86,79200000.0
2009-09-29 03:12:00,82.855,82.855,82.825,82.845,98800000.0
2009-09-29 03:13:00,82.855,82.87,82.855,82.87,57100000.0
2009-09-29 03:14:00,82.875,82.93,82.875,82.93,74800000.0
2009-09-29 03:15:00,82.93,82.96,82.93,82.945,88800000.0
2009-09-29 03:16:00,82.945,82.945,82.915,82.92,131500000.0
2009-09-29 03:17:00,82.925,82.925,82.905,82.915,108900000.0
2009-09-29 03:18:00,82.915,82.925,82.905,82.915,63000000.0
2009-09-29 03:19:00,82.915,82.93,82.905,82.93,60200000.0
2009-09-29 03:20:00,82.93,82.93,82.925,82.925,35200000.0
2009-09-29 03:21:00,82.925,82.925,82.89,82.915,96500000.0
2009-09-29 03:22:00,82.905,82.955,82.905,82.955,91200000.0
2009-09-29 03:23:00,82.96,83.0,82.96,82.98,94300000.0
2009-09-29 03:24:00,82.98,82.99,82.965,82.965,40000000.0
2009-09-29 03:25:00,82.965,82.965,82.935,82.96,125800000.0
2009-09-29 03:26:00,82.96,82.975,82.96,82.96,88000000.0
2009-09-29 03:27:00,82.96,82.965,82.935,82.945,48800000.0
2009-09-29 03:28:00,82.945,82.965,82.915,82.965,141100000.0
2009-09-29 03:29:00,82.96,82.995,82.955,82.99,96200000.0
2009-09-29 03:30:00,82.99,82.99,82.975,82.975,29400000.0
2009-09-29 03:31:00,82.965,82.98,82.965,82.975,30400000.0
2009-09-29 03:32:00,82.975,82.975,82.92,82.93,80000000.0
2009-09-29 03:33:00,82.94,82.94,82.895,82.905,181700000.0
2009-09-29 03:34:00,82.905,82.905,82.885,82.905,76800000.0
2009-09-29 03:35:00,82.9,82.905,82.875,82.895,123500000.0
2009-09-29 03:36:00,82.895,82.915,82.895,82.915,120800000.0
2009-09-29 03:37:00,82.915,82.925,82.895,82.895,95200000.0
2009-09-29 03:38:00,82.89,82.9,82.865,82.865,105900000.0
2009-09-29 03:39:00,82.865,82.88,82.865,82.88,167700000.0
2009-09-29 03:40:00,82.885,82.89,82.885,82.885,28600000.0
2009-09-29 03:41:00,82.885,82.885,82.865,82.865,43600000.0
2009-09-29 03:42:00,82.865,82.875,82.86,82.875,167000000.0
2009-09-29 03:43:00,82.875,82.885,82.875,82.885,55100000.0
2009-09-29 03:44:00,82.885,82.895,82.885,82.885,49000000.0
2009-09-29 03:45:00,82.885,82.885,82.855,82.855,96000000.0
2009-09-29 03:46:00,82.855,82.855,82.855,82.855,30600000.0
2009-09-29 03:47:00,82.86,82.895,82.86,82.885,89400000.0
2009-09-29 03:48:00,82.885,82.885,82.85,82.865,78900000.0
2009-09-29 03:49:00,82.86,82.865,82.82,82.82,113800000.0
2009-09-29 03:50:00,82.82,82.835,82.8,82.8,219100000.0
2009-09-29 03:51:00,82.81,82.81,82.78,82.79,133800000.0
2009-09-29 03:52:00,82.795,82.795,82.76,82.765,330300000.0
2009-09-29 03:53:00,82.765,82.795,82.755,82.795,160300000.0
2009-09-29 03:54:00,82.795,82.82,82.795,82.795,89400000.0
2009-09-29 03:55:00,82.795,82.84,82.775,82.84,75800000.0
2009-09-29 03:56:00,82.85,82.865,82.835,82.84,118400000.0
2009-09-29 03:57:00,82.84,82.845,82.775,82.795,310600000.0
2009-09-29 03:58:00,82.795,82.815,82.795,82.805,128000000.0
2009-09-29 03:59:00,82.81,82.84,82.765,82.78,278400000.0
2009-09-29 04:00:00,82.78,82.845,82.78,82.825,177400000.0
2009-09-29 04:01:00,82.83,82.835,82.805,82.83,105000000.0
2009-09-29 04:02:00,82.83,82.84,82.785,82.795,143500000.0
2009-09-29 04:03:00,82.795,82.8,82.785,82.785,153400000.0
2009-09-29 04:04:00,82.785,82.785,82.76,82.78,113200000.0
2009-09-29 04:05:00,82.78,82.79,82.775,82.785,91600000.0
2009-09-29 04:06:00,82.785,82.835,82.785,82.83,123700000.0
2009-09-29 04:07:00,82.825,82.835,82.825,82.835,27200000.0
2009-09-29 04:08:00,82.835,82.86,82.825,82.835,183200000.0
2009-09-29 04:09:00,82.835,82.84,82.825,82.835,208000000.0
2009-09-29 04:10:00,82.835,82.845,82.83,82.84,25400000.0
2009-09-29 04:11:00,82.845,82.845,82.82,82.835,54600000.0
2009-09-29 04:12:00,82.83,82.85,82.83,82.85,68200000.0
2009-09-29 04:13:00,82.855,82.855,82.835,82.845,124200000.0
2009-09-29 04:14:00,82.835,82.84,82.82,82.835,104700000.0
2009-09-29 04:15:00,82.835,82.84,82.815,82.815,33600000.0
2009-09-29 04:16:00,82.815,82.82,82.79,82.805,109000000.0
2009-09-29 04:17:00,82.805,82.805,82.78,82.79,63300000.0
2009-09-29 04:18:00,82.79,82.815,82.79,82.805,134900000.0
2009-09-29 04:19:00,82.81,82.81,82.8,82.805,30000000.0
2009-09-29 04:20:00,82.805,82.805,82.785,82.795,54400000.0
2009-09-29 04:21:00,82.795,82.805,82.795,82.8,30200000.0
2009-09-29 04:22:00,82.795,82.8,82.775,82.775,121500000.0
2009-09-29 04:23:00,82.775,82.82,82.745,82.82,250300000.0
2009-09-29 04:24:00,82.815,82.83,82.815,82.83,51300000.0
2009-09-29 04:25:00,82.83,82.85,82.83,82.845,127100000.0
2009-09-29 04:26:00,82.85,82.9,82.845,82.875,405500000.0
2009-09-29 04:27:00,82.875,82.89,82.835,82.835,195200000.0
2009-09-29 04:28:00,82.84,82.845,82.83,82.835,297600000.0
2009-09-29 04:29:00,82.84,82.865,82.815,82.83,357500000.0
2009-09-29 04:30:00,82.835,82.845,82.83,82.835,148700000.0
2009-09-29 04:31:00,82.84,82.85,82.835,82.845,294000000.0
2009-09-29 04:32:00,82.845,82.86,82.845,82.845,214500000.0
2009-09-29 04:33:00,82.85,82.85,82.82,82.84,123900000.0
2009-09-29 04:34:00,82.84,82.865,82.835,82.84,237100000.0
2009-09-29 04:35:00,82.84,82.85,82.815,82.835,310800000.0
2009-09-29 04:36:00,82.835,82.835,82.805,82.805,190900000.0
2009-09-29 04:37:00,82.815,82.825,82.795,82.805,258100000.0
2009-09-29 04:38:00,82.805,82.835,82.805,82.82,85800000.0
2009-09-29 04:39:00,82.82,82.89,82.82,82.88,148200000.0
2009-09-29 04:40:00,82.88,82.89,82.875,82.88,91900000.0
2009-09-29 04:41:00,82.88,82.88,82.855,82.855,102000000.0
2009-09-29 04:42:00,82.855,82.865,82.85,82.855,83400000.0
2009-09-29 04:43:00,82.855,82.86,82.855,82.86,23400000.0
2009-09-29 04:44:00,82.86,82.865,82.86,82.865,51600000.0
2009-09-29 04:45:00,82.865,82.865,82.85,82.855,34000000.0
2009-09-29 04:46:00,82.85,82.875,82.85,82.875,28600000.0
2009-09-29 04:47:00,82.855,82.855,82.85,82.855,56500000.0
2009-09-29 04:48:00,82.86,82.865,82.855,82.86,62900000.0
2009-09-29 04:49:00,82.855,82.87,82.855,82.87,56200000.0
2009-09-29 04:50:00,82.87,82.87,82.87,82.87,5000000.0
2009-09-29 04:51:00,82.875,82.9,82.875,82.9,132400000.0
2009-09-29 04:52:00,82.895,82.9,82.895,82.895,186400000.0
2009-09-29 04:53:00,82.895,82.915,82.895,82.905,138400000.0
2009-09-29 04:54:00,82.905,82.905,82.895,82.9,149300000.0
2009-09-29 04:55:00,82.895,82.9,82.885,82.89,113100000.0
2009-09-29 04:56:00,82.885,82.89,82.885,82.885,14800000.0
2009-09-29 04:57:00,82.885,82.89,82.875,82.88,25000000.0
2009-09-29 04:58:00,82.88,82.9,82.875,82.895,55700000.0
2009-09-29 04:59:00,82.89,82.895,82.885,82.89,39900000.0
2009-09-29 05:00:00,82.89,82.89,82.855,82.855,78100000.0
2009-09-29 05:01:00,82.855,82.885,82.855,82.88,48100000.0
2009-09-29 05:02:00,82.88,82.89,82.875,82.875,25900000.0
2009-09-29 05:03:00,82.875,82.875,82.845,82.845,79000000.0
2009-09-29 05:04:00,82.845,82.875,82.845,82.875,106500000.0
2009-09-29 05:05:00,82.885,82.9,82.865,82.87,124000000.0
2009-09-29 05:06:00,82.87,82.885,82.865,82.88,38200000.0
2009-09-29 05:07:00,82.88,82.905,82.875,82.9,103100000.0
2009-09-29 05:08:00,82.9,82.905,82.89,82.9,18100000.0
2009-09-29 05:09:00,82.895,82.905,82.89,82.895,32400000.0
2009-09-29 05:10:00,82.89,82.895,82.885,82.885,21400000.0
2009-09-29 05:11:00,82.885,82.885,82.885,82.885,11200000.0
2009-09-29 05:12:00,82.885,82.905,82.885,82.9,93100000.0
2009-09-29 05:13:00,82.905,82.91,82.89,82.91,90300000.0
2009-09-29 05:14:00,82.915,82.94,82.915,82.93,40400000.0
2009-09-29 05:15:00,82.925,82.94,82.92,82.93,72900000.0
2009-09-29 05:16:00,82.925,82.93,82.895,82.895,97800000.0
2009-09-29 05:17:00,82.895,82.895,82.885,82.895,90400000.0
2009-09-29 05:18:00,82.895,82.895,82.89,82.895,8400000.0
2009-09-29 05:19:00,82.895,82.91,82.895,82.905,39500000.0
2009-09-29 05:20:00,82.905,82.935,82.905,82.925,80600000.0
2009-09-29 05:21:00,82.925,82.93,82.91,82.91,59800000.0
2009-09-29 05:22:00,82.905,82.94,82.905,82.94,67200000.0
2009-09-29 05:23:00,82.935,82.955,82.935,82.955,59800000.0
2009-09-29 05:24:00,82.955,82.975,82.955,82.965,183800000.0
2009-09-29 05:25:00,82.965,82.97,82.965,82.965,62000000.0
2009-09-29 05:26:00,82.965,82.965,82.955,82.965,51600000.0
2009-09-29 05:27:00,82.97,82.99,82.97,82.99,17300000.0
2009-09-29 05:28:00,82.98,82.98,82.955,82.955,164200000.0
2009-09-29 05:29:00,82.95,82.95,82.935,82.94,119300000.0
2009-09-29 05:30:00,82.945,82.95,82.94,82.95,57700000.0
2009-09-29 05:31:00,82.95,82.955,82.945,82.955,50800000.0
2009-09-29 05:32:00,82.95,82.96,82.945,82.96,60400000.0
2009-09-29 05:33:00,82.955,82.96,82.955,82.955,67300000.0
2009-09-29 05:34:00,82.955,82.965,82.955,82.955,110400000.0
2009-09-29 05:35:00,82.955,82.955,82.955,82.955,31400000.0
2009-09-29 05:36:00,82.955,82.955,82.945,82.945,79500000.0
2009-09-29 05:37:00,82.95,82.955,82.945,82.945,116700000.0
2009-09-29 05:38:00,82.95,82.95,82.925,82.93,118400000.0
2009-09-29 05:39:00,82.93,82.94,82.93,82.93,61000000.0
2009-09-29 05:40:00,82.93,82.95,82.93,82.95,61700000.0
2009-09-29 05:41:00,82.95,82.95,82.93,82.94,67700000.0
2009-09-29 05:42:00,82.945,82.95,82.945,82.945,9600000.0
2009-09-29 05:43:00,82.94,82.965,82.94,82.955,37800000.0
2009-09-29 05:44:00,82.955,82.955,82.885,82.885,128700000.0
2009-09-29 05:45:00,82.895,82.905,82.895,82.905,57600000.0
2009-09-29 05:46:00,82.905,82.905,82.88,82.89,45000000.0
2009-09-29 05:47:00,82.89,82.89,82.88,82.88,24300000.0
2009-09-29 05:48:00,82.88,82.89,82.88,82.88,27200000.0
2009-09-29 05:49:00,82.88,82.91,82.88,82.905,36600000.0
2009-09-29 05:50:00,82.895,82.91,82.895,82.91,17600000.0
2009-09-29 05:51:00,82.905,82.91,82.88,82.88,34300000.0
2009-09-29 05:52:00,82.88,82.88,82.875,82.88,9000000.0
2009-09-29 05:53:00,82.88,82.895,82.875,82.895,45100000.0
2009-09-29 05:54:00,82.89,82.89,82.885,82.885,25600000.0
2009-09-29 05:55:00,82.885,82.89,82.88,82.885,77400000.0
2009-09-29 05:56:00,82.89,82.915,82.885,82.915,28800000.0
2009-09-29 05:57:00,82.92,82.93,82.905,82.905,67400000.0
2009-09-29 05:58:00,82.905,82.925,82.905,82.925,38500000.0
2009-09-29 05:59:00,82.935,82.935,82.91,82.925,96100000.0
2009-09-29 06:00:00,82.925,82.925,82.915,82.915,33600000.0
2009-09-29 06:01:00,82.905,82.91,82.9,82.9,120500000.0
2009-09-29 06:02:00,82.9,82.905,82.875,82.885,184400000.0
2009-09-29 06:03:00,82.885,82.895,82.87,82.87,47300000.0
2009-09-29 06:04:00,82.87,82.88,82.87,82.87,30500000.0
2009-09-29 06:05:00,82.875,82.895,82.87,82.895,23200000.0
2009-09-29 06:06:00,82.895,82.91,82.885,82.89,36700000.0
2009-09-29 06:07:00,82.89,82.935,82.885,82.925,87900000.0
2009-09-29 06:08:00,82.925,82.925,82.915,82.925,164200000.0
2009-09-29 06:09:00,82.925,82.935,82.925,82.935,73600000.0
2009-09-29 06:10:00,82.935,82.935,82.905,82.91,102000000.0
2009-09-29 06:11:00,82.91,82.915,82.905,82.915,67400000.0
2009-09-29 06:12:00,82.91,82.925,82.905,82.925,86600000.0
2009-09-29 06:13:00,82.925,82.925,82.915,82.925,48200000.0
2009-09-29 06:14:00,82.925,82.925,82.915,82.92,70600000.0
2009-09-29 06:15:00,82.915,82.915,82.905,82.905,67400000.0
2009-09-29 06:16:00,82.905,82.91,82.895,82.895,122300000.0
2009-09-29 06:17:00,82.895,82.905,82.895,82.905,36300000.0
2009-09-29 06:18:00,82.905,82.915,82.905,82.91,87300000.0
2009-09-29 06:19:00,82.915,82.915,82.895,82.895,78000000.0
2009-09-29 06:20:00,82.895,82.895,82.885,82.885,169800000.0
2009-09-29 06:21:00,82.885,82.885,82.875,82.875,35300000.0
2009-09-29 06:22:00,82.875,82.895,82.875,82.885,84900000.0
2009-09-29 06:23:00,82.885,82.9,82.885,82.895,42900000.0
2009-09-29 06:24:00,82.9,82.93,82.9,82.925,139500000.0
2009-09-29 06:25:00,82.925,82.93,82.925,82.93,28000000.0
2009-09-29 06:26:00,82.93,82.94,82.92,82.94,124900000.0
2009-09-29 06:27:00,82.94,82.94,82.92,82.92,142000000.0
2009-09-29 06:28:00,82.92,82.935,82.92,82.925,71600000.0
2009-09-29 06:29:00,82.93,82.935,82.92,82.92,166800000.0
2009-09-29 06:30:00,82.92,82.94,82.915,82.935,203600000.0
2009-09-29 06:31:00,82.93,82.935,82.925,82.925,175700000.0
2009-09-29 06:32:00,82.925,82.93,82.905,82.905,173300000.0
2009-09-29 06:33:00,82.905,82.925,82.905,82.925,173500000.0
2009-09-29 06:34:00,82.93,82.945,82.915,82.935,192500000.0
2009-09-29 06:35:00,82.925,82.935,82.895,82.895,288800000.0
2009-09-29 06:36:00,82.89,82.905,82.885,82.905,214200000.0
2009-09-29 06:37:00,82.9,82.905,82.895,82.895,142800000.0
2009-09-29 06:38:00,82.895,82.895,82.89,82.89,109000000.0
2009-09-29 06:39:00,82.89,82.89,82.865,82.865,172800000.0
2009-09-29 06:40:00,82.865,82.87,82.865,82.865,169800000.0
2009-09-29 06:41:00,82.865,82.885,82.855,82.87,323200000.0
2009-09-29 06:42:00,82.865,82.865,82.825,82.825,396000000.0
2009-09-29 06:43:00,82.825,82.83,82.815,82.83,159600000.0
2009-09-29 06:44:00,82.835,82.835,82.825,82.825,90000000.0
2009-09-29 06:45:00,82.825,82.825,82.815,82.825,102700000.0
2009-09-29 06:46:00,82.815,82.825,82.815,82.825,84200000.0
2009-09-29 06:47:00,82.825,82.83,82.825,82.83,46300000.0
2009-09-29 06:48:00,82.83,82.835,82.825,82.825,153000000.0
2009-09-29 06:49:00,82.825,82.835,82.815,82.83,120300000.0
2009-09-29 06:50:00,82.83,82.83,82.82,82.83,66800000.0
2009-09-29 06:51:00,82.83,82.835,82.825,82.825,48100000.0
2009-09-29 06:52:00,82.825,82.825,82.805,82.81,75000000.0
2009-09-29 06:53:00,82.815,82.84,82.815,82.825,92500000.0
2009-09-29 06:54:00,82.825,82.84,82.825,82.84,46200000.0
2009-09-29 06:55:00,82.84,82.845,82.835,82.845,26400000.0
2009-09-29 06:56:00,82.845,82.875,82.845,82.855,177900000.0
2009-09-29 06:57:00,82.855,82.88,82.85,82.875,139300000.0
2009-09-29 06:58:00,82.875,82.885,82.875,82.88,73000000.0
2009-09-29 06:59:00,82.88,82.905,82.865,82.895,202400000.0
2009-09-29 07:00:00,82.895,82.895,82.89,82.895,157000000.0
2009-09-29 07:01:00,82.895,82.895,82.88,82.885,95700000.0
2009-09-29 07:02:00,82.885,82.885,82.875,82.88,60600000.0
2009-09-29 07:03:00,82.88,82.89,82.88,82.885,72500000.0
2009-09-29 07:04:00,82.89,82.895,82.875,82.89,273700000.0
2009-09-29 07:05:00,82.89,82.915,82.87,82.87,281100000.0
2009-09-29 07:06:00,82.865,82.875,82.855,82.865,239900000.0
2009-09-29 07:07:00,82.865,82.935,82.865,82.935,422100000.0
2009-09-29 07:08:00,82.93,82.94,82.91,82.935,110400000.0
2009-09-29 07:09:00,82.935,82.95,82.93,82.945,84400000.0
2009-09-29 07:10:00,82.945,82.965,82.94,82.96,166200000.0
2009-09-29 07:11:00,82.96,82.96,82.93,82.95,220800000.0
2009-09-29 07:12:00,82.955,82.955,82.93,82.93,138600000.0
2009-09-29 07:13:00,82.93,82.935,82.92,82.93,169500000.0
2009-09-29 07:14:00,82.93,82.935,82.93,82.93,103600000.0
2009-09-29 07:15:00,82.93,82.955,82.93,82.95,116400000.0
2009-09-29 07:16:00,82.945,82.96,82.94,82.96,100600000.0
2009-09-29 07:17:00,82.96,82.985,82.96,82.975,247800000.0
2009-09-29 07:18:00,82.975,83.07,82.975,83.07,246100000.0
2009-09-29 07:19:00,83.07,83.105,83.055,83.095,298600000.0
2009-09-29 07:20:00,83.1,83.11,83.075,83.1,351400000.0
2009-09-29 07:21:00,83.1,83.19,83.095,83.165,381200000.0
2009-09-29 07:22:00,83.17,83.175,83.135,83.145,334600000.0
2009-09-29 07:23:00,83.145,83.145,83.125,83.135,177400000.0
2009-09-29 07:24:00,83.135,83.145,83.115,83.14,205900000.0
2009-09-29 07:25:00,83.145,83.145,83.135,83.135,161400000.0
2009-09-29 07:26:00,83.13,83.135,83.125,83.135,39300000.0
2009-09-29 07:27:00,83.13,83.13,83.11,83.115,160900000.0
2009-09-29 07:28:00,83.115,83.125,83.11,83.11,78200000.0
2009-09-29 07:29:00,83.11,83.11,83.08,83.09,187700000.0
2009-09-29 07:30:00,83.09,83.095,83.075,83.08,444000000.0
2009-09-29 07:31:00,83.075,83.08,83.055,83.065,368000000.0
2009-09-29 07:32:00,83.065,83.07,83.05,83.07,118200000.0
2009-09-29 07:33:00,83.07,83.155,83.07,83.155,359900000.0
2009-09-29 07:34:00,83.15,83.275,83.15,83.225,666700000.0
2009-09-29 07:35:00,83.235,83.245,83.215,83.215,457300000.0
2009-09-29 07:36:00,83.21,83.22,83.195,83.22,241400000.0
2009-09-29 07:37:00,83.215,83.23,83.195,83.2,215700000.0
2009-09-29 07:38:00,83.2,83.2,83.175,83.185,165100000.0
2009-09-29 07:39:00,83.185,83.19,83.175,83.175,113600000.0
2009-09-29 07:40:00,83.18,83.185,83.145,83.155,189000000.0
2009-09-29 07:41:00,83.155,83.165,83.155,83.16,101400000.0
2009-09-29 07:42:00,83.18,83.185,83.175,83.18,69700000.0
2009-09-29 07:43:00,83.195,83.195,83.165,83.165,185900000.0
2009-09-29 07:44:00,83.16,83.19,83.155,83.17,245600000.0
2009-09-29 07:45:00,83.17,83.185,83.155,83.16,255300000.0
2009-09-29 07:46:00,83.155,83.155,83.125,83.125,282700000.0
2009-09-29 07:47:00,83.125,83.125,83.095,83.12,255600000.0
2009-09-29 07:48:00,83.12,83.135,83.11,83.11,121300000.0
2009-09-29 07:49:00,83.115,83.15,83.11,83.15,261300000.0
2009-09-29 07:50:00,83.145,83.175,83.145,83.175,187700000.0
2009-09-29 07:51:00,83.175,83.175,83.155,83.17,65500000.0
2009-09-29 07:52:00,83.17,83.19,83.17,83.18,133200000.0
2009-09-29 07:53:00,83.175,83.175,83.095,83.11,155200000.0
2009-09-29 07:54:00,83.115,83.155,83.115,83.155,113100000.0
2009-09-29 07:55:00,83.155,83.175,83.15,83.15,169600000.0
2009-09-29 07:56:00,83.145,83.165,83.13,83.165,240900000.0
2009-09-29 07:57:00,83.17,83.185,83.145,83.18,308000000.0
2009-09-29 07:58:00,83.175,83.19,83.175,83.18,241300000.0
2009-09-29 07:59:00,83.18,83.195,83.18,83.19,118800000.0
2009-09-29 08:00:00,83.185,83.205,83.18,83.195,232700000.0
2009-09-29 08:01:00,83.195,83.205,83.195,83.195,402300000.0
2009-09-29 08:02:00,83.195,83.22,83.195,83.21,170200000.0
2009-09-29 08:03:00,83.21,83.24,83.2,83.24,170700000.0
2009-09-29 08:04:00,83.225,83.23,83.2,83.205,333100000.0
2009-09-29 08:05:00,83.205,83.205,83.185,83.195,171500000.0
2009-09-29 08:06:00,83.195,83.245,83.195,83.24,271000000.0
2009-09-29 08:07:00,83.24,83.24,83.19,83.19,229100000.0
2009-09-29 08:08:00,83.195,83.225,83.195,83.215,317400000.0
2009-09-29 08:09:00,83.215,83.215,83.16,83.185,291200000.0
2009-09-29 08:10:00,83.185,83.265,83.18,83.255,578900000.0
2009-09-29 08:11:00,83.255,83.255,83.225,83.235,285700000.0
2009-09-29 08:12:00,83.235,83.245,83.215,83.215,237100000.0
2009-09-29 08:13:00,83.215,83.215,83.19,83.195,122300000.0
2009-09-29 08:14:00,83.2,83.2,83.165,83.18,163500000.0
2009-09-29 08:15:00,83.175,83.185,83.165,83.175,328400000.0
2009-09-29 08:16:00,83.175,83.29,83.165,83.165,399200000.0
2009-09-29 08:17:00,83.165,83.165,83.115,83.125,199600000.0
2009-09-29 08:18:00,83.12,83.13,83.105,83.12,225700000.0
2009-09-29 08:19:00,83.12,83.12,83.095,83.1,235800000.0
2009-09-29 08:20:00,83.1,83.105,83.055,83.08,358500000.0
2009-09-29 08:21:00,83.08,83.09,83.07,83.09,81400000.0
2009-09-29 08:22:00,83.09,83.1,83.07,83.085,250800000.0
2009-09-29 08:23:00,83.085,83.085,83.06,83.085,129500000.0
2009-09-29 08:24:00,83.085,83.12,83.075,83.12,201600000.0
2009-09-29 08:25:00,83.115,83.12,83.1,83.1,222400000.0
2009-09-29 08:26:00,83.1,83.11,83.07,83.075,226000000.0
2009-09-29 08:27:00,83.07,83.09,83.06,83.09,204500000.0
2009-09-29 08:28:00,83.095,83.13,83.095,83.12,246599999.0
2009-09-29 08:29:00,83.125,83.125,83.095,83.1,152700000.0
2009-09-29 08:30:00,83.095,83.115,83.095,83.115,210000000.0
2009-09-29 08:31:00,83.115,83.16,83.105,83.16,237600000.0
2009-09-29 08:32:00,83.16,83.16,83.145,83.155,171600000.0
2009-09-29 08:33:00,83.155,83.175,83.14,83.14,305800000.0
2009-09-29 08:34:00,83.14,83.22,83.14,83.21,135100000.0
2009-09-29 08:35:00,83.21,83.21,83.18,83.21,238300000.0
2009-09-29 08:36:00,83.205,83.225,83.195,83.21,160400000.0
2009-09-29 08:37:00,83.21,83.21,83.135,83.145,307700000.0
2009-09-29 08:38:00,83.14,83.175,83.135,83.145,554200000.0
2009-09-29 08:39:00,83.155,83.155,83.07,83.075,278300000.0
2009-09-29 08:40:00,83.075,83.12,83.075,83.1,294900000.0
2009-09-29 08:41:00,83.105,83.205,83.105,83.195,516700000.0
2009-09-29 08:42:00,83.195,83.195,83.16,83.19,270300000.0
2009-09-29 08:43:00,83.19,83.19,83.175,83.175,182900000.0
2009-09-29 08:44:00,83.175,83.185,83.155,83.185,333300000.0
2009-09-29 08:45:00,83.185,83.205,83.185,83.195,114600000.0
2009-09-29 08:46:00,83.2,83.215,83.19,83.19,163700000.0
2009-09-29 08:47:00,83.185,83.185,83.15,83.155,185900000.0
2009-09-29 08:48:00,83.155,83.155,83.135,83.14,236600000.0
2009-09-29 08:49:00,83.14,83.14,83.095,83.105,198800000.0
2009-09-29 08:50:00,83.105,83.13,83.1,83.12,276700000.0
2009-09-29 08:51:00,83.12,83.125,83.07,83.07,125900000.0
2009-09-29 08:52:00,83.07,83.07,83.015,83.03,320300000.0
2009-09-29 08:53:00,83.025,83.045,83.015,83.045,223100000.0
2009-09-29 08:54:00,83.045,83.06,83.0,83.03,305200000.0
2009-09-29 08:55:00,83.03,83.04,82.98,83.04,579700000.0
2009-09-29 08:56:00,83.04,83.085,83.03,83.065,374200000.0
2009-09-29 08:57:00,83.065,83.07,83.055,83.065,226900000.0
2009-09-29 08:58:00,83.065,83.07,83.055,83.055,338100000.0
2009-09-29 08:59:00,83.05,83.05,82.985,83.02,475000000.0
2009-09-29 09:00:00,83.02,83.045,83.01,83.035,567900000.0
2009-09-29 09:01:00,83.035,83.055,83.015,83.025,565700000.0
2009-09-29 09:02:00,83.015,83.02,82.965,82.985,503000000.0
2009-09-29 09:03:00,82.985,83.005,82.97,82.99,476900000.0
2009-09-29 09:04:00,82.99,83.03,82.95,82.95,371100000.0
2009-09-29 09:05:00,82.95,82.965,82.94,82.945,361300000.0
2009-09-29 09:06:00,82.945,82.955,82.91,82.915,380000000.0
2009-09-29 09:07:00,82.92,82.955,82.92,82.955,520700001.0
2009-09-29 09:08:00,82.95,82.995,82.94,82.99,372500000.0
2009-09-29 09:09:00,82.99,83.01,82.985,82.995,257200000.0
2009-09-29 09:10:00,83.0,83.005,82.995,83.0,208900000.0
2009-09-29 09:11:00,83.0,83.02,82.985,83.02,261100000.0
2009-09-29 09:12:00,83.02,83.03,83.02,83.025,464300000.0
2009-09-29 09:13:00,83.02,83.02,82.965,82.965,230100000.0
2009-09-29 09:14:00,82.96,82.96,82.87,82.88,424900000.0
2009-09-29 09:15:00,82.88,82.885,82.8,82.82,381400000.0
2009-09-29 09:16:00,82.82,82.835,82.795,82.815,452800000.0
2009-09-29 09:17:00,82.815,82.815,82.77,82.775,394400000.0
2009-09-29 09:18:00,82.775,82.775,82.745,82.745,715000000.0
2009-09-29 09:19:00,82.745,82.785,82.725,82.765,529900001.0
2009-09-29 09:20:00,82.76,82.76,82.73,82.73,392700000.0
2009-09-29 09:21:00,82.73,82.73,82.675,82.7,369700000.0
2009-09-29 09:22:00,82.705,82.775,82.705,82.775,513600000.0
2009-09-29 09:23:00,82.77,82.79,82.77,82.79,420400000.0
2009-09-29 09:24:00,82.79,82.855,82.79,82.84,653600000.0
2009-09-29 09:25:00,82.84,82.89,82.83,82.87,423600000.0
2009-09-29 09:26:00,82.88,82.89,82.86,82.875,183900000.0
2009-09-29 09:27:00,82.875,82.905,82.87,82.895,458700000.0
2009-09-29 09:28:00,82.895,82.905,82.885,82.895,316000000.0
2009-09-29 09:29:00,82.89,82.89,82.835,82.835,436700000.0
2009-09-29 09:30:00,82.83,82.83,82.745,82.745,352600000.0
2009-09-29 09:31:00,82.74,82.78,82.705,82.745,582400000.0
2009-09-29 09:32:00,82.745,82.775,82.685,82.7,536000000.0
2009-09-29 09:33:00,82.7,82.75,82.7,82.75,401400000.0
2009-09-29 09:34:00,82.745,82.75,82.71,82.73,448400000.0
2009-09-29 09:35:00,82.73,82.76,82.725,82.735,318200000.0
2009-09-29 09:36:00,82.73,82.755,82.725,82.75,213000000.0
2009-09-29 09:37:00,82.755,82.83,82.75,82.83,428500000.0
2009-09-29 09:38:00,82.84,82.855,82.815,82.815,522100000.0
2009-09-29 09:39:00,82.82,82.835,82.815,82.835,332200000.0
2009-09-29 09:40:00,82.835,82.835,82.745,82.755,526300000.0
2009-09-29 09:41:00,82.755,82.78,82.75,82.765,448400000.0
2009-09-29 09:42:00,82.765,82.77,82.745,82.77,335600000.0
2009-09-29 09:43:00,82.77,82.78,82.76,82.78,359900000.0
2009-09-29 09:44:00,82.785,82.81,82.75,82.785,484100000.0
2009-09-29 09:45:00,82.785,82.83,82.78,82.805,447400000.0
2009-09-29 09:46:00,82.805,82.855,82.805,82.815,513400000.0
2009-09-29 09:47:00,82.815,82.83,82.81,82.825,327400000.0
2009-09-29 09:48:00,82.825,82.835,82.815,82.82,321900000.0
2009-09-29 09:49:00,82.815,82.85,82.815,82.835,650200000.0
2009-09-29 09:50:00,82.835,82.865,82.83,82.83,417200000.0
2009-09-29 09:51:00,82.83,82.865,82.83,82.85,609600000.0
2009-09-29 09:52:00,82.85,82.87,82.835,82.845,590700000.0
2009-09-29 09:53:00,82.85,82.855,82.8,82.8,658800000.0
2009-09-29 09:54:00,82.8,82.8,82.745,82.755,755700000.0
2009-09-29 09:55:00,82.755,82.77,82.705,82.74,606900000.0
2009-09-29 09:56:00,82.74,82.775,82.725,82.765,465600000.0
2009-09-29 09:57:00,82.765,82.8,82.76,82.79,255400000.0
2009-09-29 09:58:00,82.79,82.795,82.75,82.775,396900000.0
2009-09-29 09:59:00,82.78,82.83,82.775,82.79,278400000.0
2009-09-29 10:00:00,82.785,82.8,82.77,82.79,181500000.0
2009-09-29 10:01:00,82.795,82.81,82.785,82.79,254100000.0
2009-09-29 10:02:00,82.79,82.82,82.725,82.725,538000000.0
2009-09-29 10:03:00,82.725,82.78,82.725,82.745,524300000.0
2009-09-29 10:04:00,82.745,82.76,82.735,82.745,494000000.0
2009-09-29 10:05:00,82.745,82.775,82.74,82.765,514900000.0
2009-09-29 10:06:00,82.765,82.775,82.765,82.77,474000000.0
2009-09-29 10:07:00,82.77,82.835,82.77,82.815,318800000.0
2009-09-29 10:08:00,82.815,82.84,82.785,82.84,511400000.0
2009-09-29 10:09:00,82.845,82.85,82.805,82.83,400400000.0
2009-09-29 10:10:00,82.835,82.835,82.815,82.815,459600000.0
2009-09-29 10:11:00,82.82,82.82,82.78,82.795,288600000.0
2009-09-29 10:12:00,82.8,82.81,82.765,82.765,293700000.0
2009-09-29 10:13:00,82.775,82.825,82.765,82.825,120000000.0
2009-09-29 10:14:00,82.815,82.815,82.79,82.79,137000000.0
2009-09-29 10:15:00,82.795,82.83,82.795,82.815,551800000.0
2009-09-29 10:16:00,82.815,82.815,82.79,82.79,187100000.0
2009-09-29 10:17:00,82.79,82.815,82.79,82.8,214800000.0
2009-09-29 10:18:00,82.8,82.81,82.8,82.81,177000000.0
2009-09-29 10:19:00,82.81,82.83,82.805,82.805,340200001.0
2009-09-29 10:20:00,82.805,82.835,82.805,82.825,391300000.0
2009-09-29 10:21:00,82.825,82.83,82.815,82.815,417300000.0
2009-09-29 10:22:00,82.815,82.835,82.815,82.82,212400000.0
2009-09-29 10:23:00,82.825,82.83,82.82,82.83,105000000.0
2009-09-29 10:24:00,82.835,82.845,82.82,82.825,218000000.0
2009-09-29 10:25:00,82.825,82.86,82.805,82.855,356400000.0
2009-09-29 10:26:00,82.85,82.88,82.85,82.875,327200000.0
2009-09-29 10:27:00,82.875,82.875,82.855,82.855,200400000.0
2009-09-29 10:28:00,82.86,82.86,82.835,82.84,311300000.0
2009-09-29 10:29:00,82.84,82.85,82.805,82.81,265800000.0
2009-09-29 10:30:00,82.815,82.825,82.775,82.825,357000001.0
2009-09-29 10:31:00,82.825,82.84,82.81,82.825,138400000.0
2009-09-29 10:32:00,82.825,82.825,82.78,82.785,149600000.0
2009-09-29 10:33:00,82.785,82.81,82.745,82.745,288000000.0
2009-09-29 10:34:00,82.745,82.745,82.715,82.725,320800000.0
2009-09-29 10:35:00,82.725,82.73,82.71,82.725,282100000.0
2009-09-29 10:36:00,82.725,82.73,82.69,82.695,508000000.0
2009-09-29 10:37:00,82.7,82.73,82.67,82.67,510600000.0
2009-09-29 10:38:00,82.675,82.695,82.665,82.695,515900000.0
2009-09-29 10:39:00,82.685,82.69,82.635,82.655,263000000.0
2009-09-29 10:40:00,82.655,82.68,82.63,82.66,210800000.0
2009-09-29 10:41:00,82.66,82.665,82.625,82.66,425300000.0
2009-09-29 10:42:00,82.66,82.67,82.64,82.64,420400000.0
2009-09-29 10:43:00,82.64,82.645,82.605,82.63,322100000.0
2009-09-29 10:44:00,82.63,82.64,82.62,82.63,419400000.0
2009-09-29 10:45:00,82.63,82.65,82.59,82.59,574700000.0
2009-09-29 10:46:00,82.6,82.615,82.595,82.595,388800000.0
2009-09-29 10:47:00,82.595,82.63,82.59,82.625,443600000.0
2009-09-29 10:48:00,82.63,82.635,82.585,82.595,438100000.0
2009-09-29 10:49:00,82.585,82.625,82.58,82.62,519900000.0
2009-09-29 10:50:00,82.62,82.67,82.62,82.645,288900000.0
2009-09-29 10:51:00,82.65,82.66,82.635,82.64,365900001.0
2009-09-29 10:52:00,82.64,82.66,82.635,82.655,440000000.0
2009-09-29 10:53:00,82.66,82.66,82.63,82.64,589100000.0
2009-09-29 10:54:00,82.64,82.655,82.64,82.65,408800000.0
2009-09-29 10:55:00,82.655,82.665,82.65,82.65,196700000.0
2009-09-29 10:56:00,82.65,82.665,82.645,82.665,295600000.0
2009-09-29 10:57:00,82.665,82.69,82.665,82.67,405200000.0
2009-09-29 10:58:00,82.67,82.67,82.645,82.645,531800000.0
2009-09-29 10:59:00,82.645,82.655,82.615,82.62,276700000.0
2009-09-29 11:00:00,82.615,82.625,82.6,82.61,480700000.0
2009-09-29 11:01:00,82.61,82.61,82.585,82.585,532600000.0
2009-09-29 11:02:00,82.585,82.6,82.575,82.575,480400000.0
2009-09-29 11:03:00,82.575,82.575,82.555,82.565,485200000.0
2009-09-29 11:04:00,82.565,82.585,82.565,82.58,349700000.0
2009-09-29 11:05:00,82.58,82.615,82.58,82.605,383300000.0
2009-09-29 11:06:00,82.605,82.63,82.605,82.615,657500000.0
2009-09-29 11:07:00,82.615,82.635,82.615,82.625,449200000.0
2009-09-29 11:08:00,82.62,82.63,82.58,82.59,559900000.0
2009-09-29 11:09:00,82.595,82.615,82.575,82.605,350700000.0
2009-09-29 11:10:00,82.605,82.625,82.6,82.62,466700000.0
2009-09-29 11:11:00,82.625,82.645,82.605,82.62,539400000.0
2009-09-29 11:12:00,82.625,82.635,82.61,82.625,326300000.0
2009-09-29 11:13:00,82.625,82.63,82.62,82.625,338100000.0
2009-09-29 11:14:00,82.625,82.625,82.62,82.62,121200000.0
2009-09-29 11:15:00,82.62,82.625,82.61,82.62,143500000.0
2009-09-29 11:16:00,82.62,82.625,82.61,82.615,121900000.0
2009-09-29 11:17:00,82.62,82.63,82.61,82.62,232000000.0
2009-09-29 11:18:00,82.62,82.62,82.58,82.595,274300000.0
2009-09-29 11:19:00,82.595,82.61,82.59,82.59,265300000.0
2009-09-29 11:20:00,82.595,82.6,82.545,82.57,204200000.0
2009-09-29 11:21:00,82.57,82.575,82.555,82.565,209300000.0
2009-09-29 11:22:00,82.565,82.565,82.49,82.49,349600000.0
2009-09-29 11:23:00,82.495,82.51,82.435,82.435,480000000.0
2009-09-29 11:24:00,82.435,82.475,82.395,82.445,344700000.0
2009-09-29 11:25:00,82.455,82.455,82.415,82.425,124400000.0
2009-09-29 11:26:00,82.41,82.415,82.405,82.405,133000000.0
2009-09-29 11:27:00,82.395,82.4,82.36,82.375,532300000.0
2009-09-29 11:28:00,82.375,82.415,82.375,82.41,696200000.0
2009-09-29 11:29:00,82.415,82.465,82.395,82.45,491300000.0
2009-09-29 11:30:00,82.45,82.465,82.435,82.455,589100000.0
2009-09-29 11:31:00,82.455,82.485,82.45,82.48,221400000.0
2009-09-29 11:32:00,82.48,82.49,82.465,82.49,267400000.0
2009-09-29 11:33:00,82.48,82.5,82.475,82.485,241600000.0
2009-09-29 11:34:00,82.485,82.49,82.465,82.47,106200000.0
2009-09-29 11:35:00,82.47,82.47,82.46,82.465,235000000.0
2009-09-29 11:36:00,82.465,82.465,82.435,82.445,184600000.0
2009-09-29 11:37:00,82.44,82.44,82.41,82.415,224000000.0
2009-09-29 11:38:00,82.415,82.425,82.405,82.41,346600000.0
2009-09-29 11:39:00,82.41,82.43,82.405,82.425,224700000.0
2009-09-29 11:40:00,82.43,82.45,82.415,82.45,206500000.0
2009-09-29 11:41:00,82.46,82.47,82.455,82.455,300200000.0
2009-09-29 11:42:00,82.46,82.475,82.46,82.46,258800000.0
2009-09-29 11:43:00,82.46,82.465,82.45,82.455,184200000.0
2009-09-29 11:44:00,82.455,82.465,82.445,82.455,199400000.0
2009-09-29 11:45:00,82.455,82.465,82.45,82.45,73600000.0
2009-09-29 11:46:00,82.45,82.5,82.45,82.495,97600000.0
2009-09-29 11:47:00,82.495,82.51,82.485,82.5,311000000.0
2009-09-29 11:48:00,82.5,82.51,82.495,82.51,304000000.0
2009-09-29 11:49:00,82.51,82.535,82.51,82.535,396900000.0
2009-09-29 11:50:00,82.535,82.55,82.535,82.545,307500000.0
2009-09-29 11:51:00,82.545,82.565,82.545,82.545,231200000.0
2009-09-29 11:52:00,82.545,82.55,82.515,82.545,363600000.0
2009-09-29 11:53:00,82.545,82.565,82.535,82.54,343400000.0
2009-09-29 11:54:00,82.54,82.555,82.495,82.51,496200000.0
2009-09-29 11:55:00,82.51,82.51,82.45,82.455,197600000.0
2009-09-29 11:56:00,82.455,82.49,82.455,82.465,308000000.0
2009-09-29 11:57:00,82.465,82.465,82.435,82.465,395000000.0
2009-09-29 11:58:00,82.465,82.465,82.45,82.45,221000000.0
2009-09-29 11:59:00,82.45,82.47,82.445,82.465,551600000.0
2009-09-29 12:00:00,82.465,82.495,82.465,82.485,526400000.0
2009-09-29 12:01:00,82.49,82.505,82.465,82.47,264800000.0
2009-09-29 12:02:00,82.47,82.485,82.435,82.485,433500000.0
2009-09-29 12:03:00,82.485,82.505,82.475,82.5,503600000.0
2009-09-29 12:04:00,82.505,82.585,82.48,82.585,536800000.0
2009-09-29 12:05:00,82.585,82.59,82.565,82.58,156400000.0
2009-09-29 12:06:00,82.575,82.585,82.52,82.54,334700000.0
2009-09-29 12:07:00,82.54,82.545,82.525,82.535,448200000.0
2009-09-29 12:08:00,82.535,82.535,82.52,82.53,317300000.0
2009-09-29 12:09:00,82.53,82.565,82.525,82.545,444500000.0
2009-09-29 12:10:00,82.55,82.55,82.545,82.55,89200000.0
2009-09-29 12:11:00,82.55,82.56,82.525,82.545,225000000.0
2009-09-29 12:12:00,82.54,82.545,82.525,82.535,472199999.0
2009-09-29 12:13:00,82.515,82.58,82.515,82.58,391500000.0
2009-09-29 12:14:00,82.585,82.605,82.575,82.595,381800000.0
2009-09-29 12:15:00,82.595,82.62,82.595,82.6,548400000.0
2009-09-29 12:16:00,82.6,82.655,82.6,82.65,324600001.0
2009-09-29 12:17:00,82.65,82.725,82.65,82.685,677900000.0
2009-09-29 12:18:00,82.685,82.725,82.68,82.69,581800000.0
2009-09-29 12:19:00,82.69,82.695,82.64,82.65,534800000.0
2009-09-29 12:20:00,82.65,82.655,82.645,82.65,207700000.0
2009-09-29 12:21:00,82.65,82.65,82.62,82.625,757400000.0
2009-09-29 12:22:00,82.62,82.65,82.56,82.57,572900000.0
2009-09-29 12:23:00,82.57,82.6,82.56,82.57,363700000.0
2009-09-29 12:24:00,82.575,82.61,82.575,82.595,544800000.0
2009-09-29 12:25:00,82.595,82.64,82.59,82.63,576400000.0
2009-09-29 12:26:00,82.63,82.63,82.55,82.56,439500000.0
2009-09-29 12:27:00,82.56,82.59,82.555,82.565,537000000.0
2009-09-29 12:28:00,82.555,82.57,82.54,82.56,234000000.0
2009-09-29 12:29:00,82.565,82.57,82.545,82.565,198600000.0
2009-09-29 12:30:00,82.565,82.79,82.555,82.77,499700000.0
2009-09-29 12:31:00,82.77,82.935,82.715,82.715,661800000.0
2009-09-29 12:32:00,82.715,82.77,82.68,82.755,533400000.0
2009-09-29 12:33:00,82.75,82.805,82.75,82.795,488800000.0
2009-09-29 12:34:00,82.795,82.815,82.77,82.81,656300000.0
2009-09-29 12:35:00,82.81,82.85,82.795,82.82,552900000.0
2009-09-29 12:36:00,82.825,82.835,82.79,82.79,159400000.0
2009-09-29 12:37:00,82.795,82.81,82.78,82.8,151600000.0
2009-09-29 12:38:00,82.8,82.83,82.8,82.825,130500000.0
2009-09-29 12:39:00,82.825,82.825,82.78,82.8,500300000.0
2009-09-29 12:40:00,82.795,82.855,82.71,82.745,548800000.0
2009-09-29 12:41:00,82.75,82.775,82.7,82.72,446000000.0
2009-09-29 12:42:00,82.72,82.745,82.685,82.71,806400000.0
2009-09-29 12:43:00,82.71,82.735,82.695,82.73,374300000.0
2009-09-29 12:44:00,82.735,82.755,82.715,82.715,443800000.0
2009-09-29 12:45:00,82.72,82.72,82.705,82.715,320700000.0
2009-09-29 12:46:00,82.715,82.715,82.68,82.69,382900000.0
2009-09-29 12:47:00,82.69,82.73,82.69,82.73,278900000.0
2009-09-29 12:48:00,82.73,82.735,82.715,82.715,220100000.0
2009-09-29 12:49:00,82.715,82.715,82.715,82.715,47000000.0
2009-09-29 12:50:00,82.715,82.725,82.705,82.705,241200000.0
2009-09-29 12:51:00,82.705,82.73,82.705,82.71,475200000.0
2009-09-29 12:52:00,82.715,82.72,82.695,82.695,309200000.0
2009-09-29 12:53:00,82.695,82.695,82.685,82.685,317800000.0
2009-09-29 12:54:00,82.685,82.695,82.67,82.695,362600000.0
2009-09-29 12:55:00,82.695,82.7,82.67,82.675,308400000.0
2009-09-29 12:56:00,82.675,82.68,82.66,82.665,195900000.0
2009-09-29 12:57:00,82.665,82.665,82.65,82.655,253700000.0
2009-09-29 12:58:00,82.655,82.68,82.62,82.625,639700000.0
2009-09-29 12:59:00,82.625,82.65,82.625,82.64,120400000.0
2009-09-29 13:00:00,82.63,82.645,82.6,82.62,597600000.0
2009-09-29 13:01:00,82.625,82.63,82.6,82.6,559500000.0
2009-09-29 13:02:00,82.605,82.645,82.58,82.635,502000000.0
2009-09-29 13:03:00,82.635,82.655,82.62,82.63,435000000.0
2009-09-29 13:04:00,82.63,82.665,82.615,82.615,358800000.0
2009-09-29 13:05:00,82.61,82.62,82.555,82.575,387000000.0
2009-09-29 13:06:00,82.565,82.58,82.555,82.57,257800000.0
2009-09-29 13:07:00,82.57,82.635,82.57,82.635,438400000.0
2009-09-29 13:08:00,82.635,82.65,82.615,82.615,368600000.0
2009-09-29 13:09:00,82.615,82.65,82.61,82.64,163300000.0
2009-09-29 13:10:00,82.64,82.67,82.59,82.615,432200000.0
2009-09-29 13:11:00,82.615,82.615,82.575,82.575,481099999.0
2009-09-29 13:12:00,82.575,82.585,82.55,82.585,547400000.0
2009-09-29 13:13:00,82.59,82.6,82.575,82.575,192700000.0
2009-09-29 13:14:00,82.575,82.645,82.575,82.635,483200000.0
2009-09-29 13:15:00,82.635,82.67,82.6,82.645,359000000.0
2009-09-29 13:16:00,82.64,82.675,82.64,82.675,70400000.0
2009-09-29 13:17:00,82.68,82.705,82.66,82.67,97200000.0
2009-09-29 13:18:00,82.67,82.67,82.635,82.645,239900000.0
2009-09-29 13:19:00,82.645,82.665,82.64,82.64,279200000.0
2009-09-29 13:20:00,82.635,82.645,82.625,82.63,161100000.0
2009-09-29 13:21:00,82.635,82.645,82.63,82.635,269900000.0
2009-09-29 13:22:00,82.635,82.655,82.615,82.65,361200000.0
2009-09-29 13:23:00,82.65,82.65,82.635,82.635,425300000.0
2009-09-29 13:24:00,82.635,82.635,82.615,82.625,345200000.0
2009-09-29 13:25:00,82.63,82.635,82.56,82.585,299700000.0
2009-09-29 13:26:00,82.585,82.62,82.585,82.62,218600000.0
2009-09-29 13:27:00,82.62,82.63,82.61,82.615,220100000.0
2009-09-29 13:28:00,82.615,82.615,82.605,82.615,93600000.0
2009-09-29 13:29:00,82.615,82.68,82.61,82.67,287600000.0
2009-09-29 13:30:00,82.67,82.7,82.67,82.68,308900000.0
2009-09-29 13:31:00,82.68,82.68,82.67,82.67,162400000.0
2009-09-29 13:32:00,82.675,82.68,82.675,82.675,17000000.0
2009-09-29 13:33:00,82.675,82.705,82.65,82.705,434900000.0
2009-09-29 13:34:00,82.71,82.73,82.695,82.73,546900000.0
2009-09-29 13:35:00,82.725,82.765,82.725,82.75,617200001.0
2009-09-29 13:36:00,82.745,82.775,82.73,82.73,434100000.0
2009-09-29 13:37:00,82.73,82.735,82.71,82.725,294800000.0
2009-09-29 13:38:00,82.725,82.765,82.725,82.745,473000000.0
2009-09-29 13:39:00,82.745,82.785,82.74,82.765,310900000.0
2009-09-29 13:40:00,82.765,82.77,82.73,82.74,221300000.0
2009-09-29 13:41:00,82.74,82.745,82.715,82.745,444700000.0
2009-09-29 13:42:00,82.745,82.75,82.72,82.72,411900000.0
2009-09-29 13:43:00,82.72,82.73,82.715,82.715,325400000.0
2009-09-29 13:44:00,82.715,82.72,82.71,82.71,64400000.0
2009-09-29 13:45:00,82.71,82.71,82.695,82.695,217900000.0
2009-09-29 13:46:00,82.69,82.695,82.685,82.69,252700000.0
2009-09-29 13:47:00,82.69,82.72,82.69,82.705,425400000.0
2009-09-29 13:48:00,82.71,82.72,82.7,82.715,459900000.0
2009-09-29 13:49:00,82.715,82.725,82.71,82.725,244700000.0
2009-09-29 13:50:00,82.725,82.74,82.72,82.72,266700000.0
2009-09-29 13:51:00,82.725,82.73,82.695,82.695,257500000.0
2009-09-29 13:52:00,82.69,82.69,82.665,82.67,330600000.0
2009-09-29 13:53:00,82.675,82.715,82.675,82.715,364000000.0
2009-09-29 13:54:00,82.715,82.725,82.7,82.725,345800000.0
2009-09-29 13:55:00,82.725,82.725,82.705,82.71,226800000.0
2009-09-29 13:56:00,82.71,82.71,82.67,82.685,218800000.0
2009-09-29 13:57:00,82.68,82.695,82.68,82.685,139800000.0
2009-09-29 13:58:00,82.685,82.69,82.665,82.675,239100000.0
2009-09-29 13:59:00,82.675,82.695,82.67,82.675,488000000.0
2009-09-29 14:00:00,82.675,82.675,82.625,82.625,537200000.0
2009-09-29 14:01:00,82.625,82.635,82.6,82.605,408100000.0
2009-09-29 14:02:00,82.605,82.61,82.565,82.57,491800000.0
2009-09-29 14:03:00,82.575,82.595,82.565,82.575,291500000.0
2009-09-29 14:04:00,82.575,82.58,82.555,82.575,453200001.0
2009-09-29 14:05:00,82.575,82.62,82.565,82.6,328100000.0
2009-09-29 14:06:00,82.6,82.615,82.575,82.605,415099999.0
2009-09-29 14:07:00,82.61,82.61,82.575,82.58,139700000.0
2009-09-29 14:08:00,82.575,82.58,82.56,82.58,233200000.0
2009-09-29 14:09:00,82.58,82.6,82.58,82.59,240800000.0
2009-09-29 14:10:00,82.59,82.595,82.585,82.595,318000000.0
2009-09-29 14:11:00,82.595,82.61,82.585,82.59,249400000.0
2009-09-29 14:12:00,82.595,82.61,82.57,82.6,249800000.0
2009-09-29 14:13:00,82.6,82.605,82.58,82.58,113400000.0
2009-09-29 14:14:00,82.58,82.58,82.525,82.525,565100000.0
2009-09-29 14:15:00,82.525,82.54,82.5,82.5,606600000.0
2009-09-29 14:16:00,82.5,82.52,82.495,82.515,561300000.0
2009-09-29 14:17:00,82.515,82.565,82.515,82.52,537300000.0
2009-09-29 14:18:00,82.515,82.535,82.485,82.495,677999999.0
2009-09-29 14:19:00,82.495,82.505,82.475,82.475,623400000.0
2009-09-29 14:20:00,82.465,82.48,82.445,82.455,641200000.0
2009-09-29 14:21:00,82.455,82.46,82.43,82.44,516700000.0
2009-09-29 14:22:00,82.44,82.5,82.44,82.5,520000000.0
2009-09-29 14:23:00,82.5,82.53,82.495,82.525,489100000.0
2009-09-29 14:24:00,82.525,82.55,82.52,82.55,352100000.0
2009-09-29 14:25:00,82.545,82.545,82.51,82.515,232300000.0
2009-09-29 14:26:00,82.515,82.535,82.49,82.535,504100000.0
2009-09-29 14:27:00,82.535,82.565,82.535,82.555,427900000.0
2009-09-29 14:28:00,82.555,82.56,82.53,82.54,349500000.0
2009-09-29 14:29:00,82.54,82.565,82.54,82.55,694200000.0
2009-09-29 14:30:00,82.55,82.555,82.54,82.54,229000000.0
2009-09-29 14:31:00,82.54,82.54,82.505,82.54,134200000.0
2009-09-29 14:32:00,82.54,82.54,82.505,82.515,234300000.0
2009-09-29 14:33:00,82.51,82.545,82.505,82.545,472600000.0
2009-09-29 14:34:00,82.54,82.545,82.535,82.535,351600000.0
2009-09-29 14:35:00,82.53,82.55,82.52,82.55,364800000.0
2009-09-29 14:36:00,82.55,82.55,82.505,82.51,554500000.0
2009-09-29 14:37:00,82.51,82.52,82.505,82.505,392600000.0
2009-09-29 14:38:00,82.505,82.515,82.49,82.515,509400000.0
2009-09-29 14:39:00,82.515,82.535,82.515,82.525,612899999.0
2009-09-29 14:40:00,82.525,82.535,82.495,82.515,453900000.0
2009-09-29 14:41:00,82.515,82.535,82.495,82.5,403000000.0
2009-09-29 14:42:00,82.505,82.53,82.495,82.505,309900000.0
2009-09-29 14:43:00,82.51,82.54,82.51,82.54,270800000.0
2009-09-29 14:44:00,82.54,82.575,82.535,82.57,317300000.0
2009-09-29 14:45:00,82.565,82.57,82.545,82.545,158800000.0
2009-09-29 14:46:00,82.545,82.61,82.54,82.6,440500000.0
2009-09-29 14:47:00,82.59,82.615,82.55,82.56,591100000.0
2009-09-29 14:48:00,82.56,82.58,82.52,82.57,482900000.0
2009-09-29 14:49:00,82.58,82.58,82.525,82.54,154000000.0
2009-09-29 14:50:00,82.545,82.585,82.53,82.58,163800000.0
2009-09-29 14:51:00,82.58,82.59,82.555,82.565,145000000.0
2009-09-29 14:52:00,82.57,82.59,82.53,82.56,561000000.0
2009-09-29 14:53:00,82.565,82.595,82.56,82.585,437000000.0
2009-09-29 14:54:00,82.585,82.59,82.525,82.55,571500000.0
2009-09-29 14:55:00,82.555,82.56,82.525,82.54,522800001.0
2009-09-29 14:56:00,82.54,82.54,82.52,82.525,565900000.0
2009-09-29 14:57:00,82.535,82.54,82.515,82.525,666500000.0
2009-09-29 14:58:00,82.525,82.58,82.515,82.58,340700000.0
2009-09-29 14:59:00,82.585,82.605,82.57,82.58,218600000.0
2009-09-29 15:00:00,82.575,82.68,82.575,82.68,536600000.0
2009-09-29 15:01:00,82.675,82.745,82.67,82.725,612000000.0
2009-09-29 15:02:00,82.725,82.73,82.655,82.66,596400000.0
2009-09-29 15:03:00,82.665,82.695,82.655,82.675,564100000.0
2009-09-29 15:04:00,82.675,82.72,82.675,82.685,454700000.0
2009-09-29 15:05:00,82.685,82.685,82.665,82.675,428500000.0
2009-09-29 15:06:00,82.675,82.715,82.675,82.705,769200000.0
2009-09-29 15:07:00,82.7,82.71,82.68,82.695,597600000.0
2009-09-29 15:08:00,82.695,82.7,82.66,82.66,638900000.0
2009-09-29 15:09:00,82.655,82.66,82.635,82.65,501000000.0
2009-09-29 15:10:00,82.65,82.675,82.625,82.66,674100000.0
2009-09-29 15:11:00,82.66,82.7,82.65,82.7,737100000.0
2009-09-29 15:12:00,82.7,82.725,82.67,82.675,658500002.0
2009-09-29 15:13:00,82.675,82.735,82.665,82.72,677600000.0
2009-09-29 15:14:00,82.72,82.735,82.705,82.72,512000000.0
2009-09-29 15:15:00,82.72,82.755,82.7,82.7,444100000.0
2009-09-29 15:16:00,82.7,82.715,82.69,82.69,441600000.0
2009-09-29 15:17:00,82.695,82.71,82.675,82.685,472600000.0
2009-09-29 15:18:00,82.685,82.685,82.625,82.665,502000000.0
2009-09-29 15:19:00,82.665,82.675,82.63,82.645,320300000.0
2009-09-29 15:20:00,82.645,82.675,82.615,82.625,199400000.0
2009-09-29 15:21:00,82.625,82.655,82.625,82.645,125900000.0
2009-09-29 15:22:00,82.64,82.665,82.585,82.61,300700000.0
2009-09-29 15:23:00,82.6,82.62,82.59,82.61,475100000.0
2009-09-29 15:24:00,82.61,82.615,82.575,82.585,326600000.0
2009-09-29 15:25:00,82.585,82.59,82.555,82.575,407400000.0
2009-09-29 15:26:00,82.575,82.605,82.565,82.595,262200000.0
2009-09-29 15:27:00,82.595,82.6,82.575,82.585,139800000.0
2009-09-29 15:28:00,82.59,82.6,82.58,82.595,388600000.0
2009-09-29 15:29:00,82.595,82.6,82.565,82.565,515100000.0
2009-09-29 15:30:00,82.565,82.59,82.53,82.56,628400000.0
2009-09-29 15:31:00,82.56,82.565,82.5,82.51,673900000.0
2009-09-29 15:32:00,82.505,82.55,82.495,82.545,611400000.0
2009-09-29 15:33:00,82.545,82.605,82.545,82.605,480900000.0
2009-09-29 15:34:00,82.605,82.625,82.59,82.605,716900000.0
2009-09-29 15:35:00,82.6,82.665,82.585,82.655,671100000.0
2009-09-29 15:36:00,82.655,82.705,82.645,82.705,686500000.0
2009-09-29 15:37:00,82.7,82.76,82.655,82.76,695900000.0
2009-09-29 15:38:00,82.755,82.755,82.715,82.72,636300000.0
2009-09-29 15:39:00,82.725,82.78,82.695,82.78,609499999.0
2009-09-29 15:40:00,82.78,82.81,82.755,82.8,564000000.0
2009-09-29 15:41:00,82.8,82.845,82.795,82.825,775400001.0
2009-09-29 15:42:00,82.825,82.83,82.785,82.785,748400000.0
2009-09-29 15:43:00,82.785,82.8,82.755,82.775,771000000.0
2009-09-29 15:44:00,82.775,82.81,82.76,82.775,624600000.0
2009-09-29 15:45:00,82.77,82.805,82.755,82.8,746000000.0
2009-09-29 15:46:00,82.8,82.835,82.77,82.775,597100000.0
2009-09-29 15:47:00,82.775,82.81,82.75,82.78,390800000.0
2009-09-29 15:48:00,82.78,82.785,82.745,82.755,708300000.0
2009-09-29 15:49:00,82.755,82.8,82.735,82.745,828300000.0
2009-09-29 15:50:00,82.75,82.795,82.74,82.745,519000000.0
2009-09-29 15:51:00,82.745,82.81,82.73,82.81,752700000.0
2009-09-29 15:52:00,82.81,82.82,82.725,82.755,778600000.0
2009-09-29 15:53:00,82.76,82.77,82.72,82.72,678000000.0
2009-09-29 15:54:00,82.72,82.775,82.72,82.735,798600000.0
2009-09-29 15:55:00,82.735,82.87,82.735,82.83,681100000.0
2009-09-29 15:56:00,82.83,82.91,82.83,82.905,864600000.0
2009-09-29 15:57:00,82.905,82.95,82.9,82.94,901700000.0
2009-09-29 15:58:00,82.945,82.975,82.915,82.92,760100000.0
2009-09-29 15:59:00,82.915,82.94,82.835,82.84,612900000.0
2009-09-29 16:00:00,82.84,82.84,82.57,82.595,410900000.0
2009-09-29 16:01:00,82.595,82.645,82.53,82.625,564300000.0
2009-09-29 16:02:00,82.63,82.655,82.545,82.545,713300000.0
2009-09-29 16:03:00,82.54,82.595,82.525,82.595,818000001.0
2009-09-29 16:04:00,82.6,82.665,82.6,82.625,750400000.0
2009-09-29 16:05:00,82.63,82.69,82.61,82.63,339900000.0
2009-09-29 16:06:00,82.62,82.675,82.59,82.665,670600000.0
2009-09-29 16:07:00,82.66,82.69,82.64,82.69,554600000.0
2009-09-29 16:08:00,82.685,82.715,82.625,82.64,612200000.0
2009-09-29 16:09:00,82.65,82.675,82.625,82.665,718300000.0
2009-09-29 16:10:00,82.665,82.67,82.61,82.66,794400000.0
2009-09-29 16:11:00,82.665,82.685,82.645,82.675,729000000.0
2009-09-29 16:12:00,82.67,82.775,82.67,82.775,623300000.0
2009-09-29 16:13:00,82.77,82.835,82.765,82.825,488300000.0
2009-09-29 16:14:00,82.825,82.85,82.795,82.81,953300000.0
2009-09-29 16:15:00,82.81,82.84,82.78,82.825,871199999.0
2009-09-29 16:16:00,82.83,82.84,82.785,82.785,504400000.0
2009-09-29 16:17:00,82.785,82.825,82.785,82.81,404000000.0
2009-09-29 16:18:00,82.815,82.82,82.765,82.775,357700000.0
2009-09-29 16:19:00,82.775,82.815,82.765,82.805,260200000.0
2009-09-29 16:20:00,82.8,82.825,82.775,82.785,485300000.0
2009-09-29 16:21:00,82.785,82.815,82.775,82.805,434700000.0
2009-09-29 16:22:00,82.805,82.83,82.765,82.815,255400000.0
2009-09-29 16:23:00,82.815,82.88,82.785,82.795,335600000.0
2009-09-29 16:24:00,82.795,82.795,82.675,82.685,605200000.0
2009-09-29 16:25:00,82.685,82.695,82.66,82.67,563400000.0
2009-09-29 16:26:00,82.67,82.69,82.66,82.675,511600000.0
2009-09-29 16:27:00,82.67,82.67,82.625,82.65,559300000.0
2009-09-29 16:28:00,82.655,82.665,82.6,82.615,235800000.0
2009-09-29 16:29:00,82.61,82.68,82.61,82.68,293000000.0
2009-09-29 16:30:00,82.685,82.715,82.665,82.715,499500000.0
2009-09-29 16:31:00,82.725,82.735,82.685,82.695,796400000.0
2009-09-29 16:32:00,82.69,82.73,82.69,82.7,643300000.0
2009-09-29 16:33:00,82.7,82.705,82.64,82.7,585300000.0
2009-09-29 16:34:00,82.705,82.72,82.665,82.715,721000000.0
2009-09-29 16:35:00,82.715,82.72,82.68,82.685,563800000.0
2009-09-29 16:36:00,82.685,82.78,82.685,82.73,746900000.0
2009-09-29 16:37:00,82.73,82.805,82.73,82.77,704300000.0
2009-09-29 16:38:00,82.78,82.785,82.735,82.78,676700000.0
2009-09-29 16:39:00,82.785,82.805,82.735,82.775,478600000.0
2009-09-29 16:40:00,82.77,82.855,82.77,82.835,696800000.0
2009-09-29 16:41:00,82.835,82.885,82.835,82.845,712600000.0
2009-09-29 16:42:00,82.84,82.905,82.83,82.885,687500000.0
2009-09-29 16:43:00,82.885,82.89,82.845,82.86,739900000.0
2009-09-29 16:44:00,82.86,82.865,82.795,82.8,548800000.0
2009-09-29 16:45:00,82.79,82.815,82.775,82.795,572400000.0
2009-09-29 16:46:00,82.805,82.875,82.8,82.875,584900000.0
2009-09-29 16:47:00,82.875,82.93,82.865,82.865,446200000.0
2009-09-29 16:48:00,82.865,82.91,82.855,82.905,627500000.0
2009-09-29 16:49:00,82.905,82.91,82.87,82.905,468700000.0
2009-09-29 16:50:00,82.905,82.915,82.89,82.91,608200000.0
2009-09-29 16:51:00,82.905,82.925,82.88,82.915,542100000.0
2009-09-29 16:52:00,82.915,82.92,82.865,82.87,548200000.0
2009-09-29 16:53:00,82.87,82.95,82.87,82.895,491700000.0
2009-09-29 16:54:00,82.895,82.915,82.875,82.875,571100000.0
2009-09-29 16:55:00,82.88,82.91,82.875,82.91,469600000.0
2009-09-29 16:56:00,82.915,82.915,82.88,82.88,536000000.0
2009-09-29 16:57:00,82.885,82.895,82.855,82.86,623800000.0
2009-09-29 16:58:00,82.855,82.89,82.83,82.855,714000000.0
2009-09-29 16:59:00,82.85,82.97,82.845,82.965,753400000.0
2009-09-29 17:00:00,82.965,82.965,82.905,82.925,431800000.0
2009-09-29 17:01:00,82.925,82.945,82.91,82.945,422400000.0
2009-09-29 17:02:00,82.95,82.985,82.95,82.975,282900000.0
2009-09-29 17:03:00,82.97,82.985,82.925,82.935,216400000.0
2009-09-29 17:04:00,82.935,82.955,82.925,82.93,385900000.0
2009-09-29 17:05:00,82.93,82.95,82.925,82.93,429300000.0
2009-09-29 17:06:00,82.93,82.96,82.925,82.935,579200000.0
2009-09-29 17:07:00,82.94,82.97,82.925,82.935,584100000.0
2009-09-29 17:08:00,82.935,82.965,82.935,82.945,324400000.0
2009-09-29 17:09:00,82.95,82.95,82.93,82.935,633299999.0
2009-09-29 17:10:00,82.935,82.975,82.92,82.97,477500000.0
2009-09-29 17:11:00,82.97,82.975,82.94,82.965,458500000.0
2009-09-29 17:12:00,82.965,82.995,82.94,82.99,550000000.0
2009-09-29 17:13:00,82.99,83.0,82.97,82.98,696800000.0
2009-09-29 17:14:00,82.98,82.995,82.955,82.99,693600000.0
2009-09-29 17:15:00,82.995,83.015,82.98,82.98,484600000.0
2009-09-29 17:16:00,82.98,83.005,82.98,82.99,276500000.0
2009-09-29 17:17:00,82.99,83.01,82.99,82.995,241700000.0
2009-09-29 17:18:00,82.995,83.0,82.955,82.955,421000000.0
2009-09-29 17:19:00,82.965,82.985,82.955,82.985,382100000.0
2009-09-29 17:20:00,82.99,82.995,82.96,82.96,491500000.0
2009-09-29 17:21:00,82.96,83.01,82.96,83.005,315500000.0
2009-09-29 17:22:00,83.0,83.02,82.975,83.02,551600000.0
2009-09-29 17:23:00,83.015,83.015,82.965,82.97,534600000.0
2009-09-29 17:24:00,82.965,82.97,82.94,82.955,296700000.0
2009-09-29 17:25:00,82.955,82.965,82.91,82.925,518900000.0
2009-09-29 17:26:00,82.93,82.955,82.91,82.945,430100000.0
2009-09-29 17:27:00,82.94,82.945,82.89,82.925,493700000.0
2009-09-29 17:28:00,82.925,82.955,82.92,82.955,537200000.0
2009-09-29 17:29:00,82.955,82.97,82.935,82.94,492900000.0
2009-09-29 17:30:00,82.94,82.975,82.925,82.94,386500000.0
2009-09-29 17:31:00,82.94,82.975,82.93,82.96,585900000.0
2009-09-29 17:32:00,82.965,82.995,82.96,82.995,553900000.0
2009-09-29 17:33:00,82.99,82.99,82.975,82.975,388600000.0
2009-09-29 17:34:00,82.975,82.985,82.945,82.975,345000000.0
2009-09-29 17:35:00,82.975,82.985,82.955,82.985,460600000.0
2009-09-29 17:36:00,82.985,82.995,82.975,82.985,380400000.0
2009-09-29 17:37:00,82.985,82.995,82.97,82.985,564100000.0
2009-09-29 17:38:00,82.985,83.02,82.965,82.975,569600000.0
2009-09-29 17:39:00,82.975,82.98,82.945,82.95,472800000.0
2009-09-29 17:40:00,82.95,82.975,82.945,82.975,527200000.0
2009-09-29 17:41:00,82.975,83.065,82.97,83.015,541800000.0
2009-09-29 17:42:00,83.02,83.08,83.02,83.03,499100000.0
2009-09-29 17:43:00,83.035,83.06,83.03,83.045,368900000.0
2009-09-29 17:44:00,83.045,83.055,83.035,83.05,328200000.0
2009-09-29 17:45:00,83.045,83.05,82.99,83.01,353100000.0
2009-09-29 17:46:00,83.01,83.02,82.99,82.99,373300000.0
2009-09-29 17:47:00,82.995,83.01,82.945,82.945,726400000.0
2009-09-29 17:48:00,82.965,82.965,82.915,82.93,668700000.0
2009-09-29 17:49:00,82.93,82.945,82.91,82.935,591900000.0
2009-09-29 17:50:00,82.935,82.935,82.875,82.9,419000000.0
2009-09-29 17:51:00,82.9,82.93,82.88,82.93,561700000.0
2009-09-29 17:52:00,82.93,82.985,82.93,82.975,646500000.0
2009-09-29 17:53:00,82.975,82.99,82.97,82.975,583700000.0
2009-09-29 17:54:00,82.975,83.02,82.96,83.01,483300000.0
2009-09-29 17:55:00,83.01,83.08,83.01,83.08,690700000.0
2009-09-29 17:56:00,83.075,83.08,83.03,83.055,669400000.0
2009-09-29 17:57:00,83.055,83.105,83.05,83.065,478900000.0
2009-09-29 17:58:00,83.065,83.095,83.035,83.055,834300000.0
2009-09-29 17:59:00,83.06,83.07,83.015,83.015,367300000.0
2009-09-29 18:00:00,83.005,83.02,82.995,83.005,416900000.0
2009-09-29 18:01:00,83.015,83.02,82.995,83.0,508700000.0
2009-09-29 18:02:00,83.005,83.005,82.99,82.995,455100000.0
2009-09-29 18:03:00,82.995,83.01,82.995,83.0,186900000.0
2009-09-29 18:04:00,83.0,83.03,82.995,83.03,284600000.0
2009-09-29 18:05:00,83.03,83.035,83.01,83.01,309200000.0
2009-09-29 18:06:00,83.01,83.06,82.99,83.06,655900000.0
2009-09-29 18:07:00,83.06,83.06,82.995,83.0,505500000.0
2009-09-29 18:08:00,83.01,83.02,82.975,82.995,305000000.0
2009-09-29 18:09:00,82.995,83.015,82.985,83.005,327200000.0
2009-09-29 18:10:00,83.005,83.02,82.995,83.02,262000000.0
2009-09-29 18:11:00,83.015,83.03,82.995,82.995,217400000.0
2009-09-29 18:12:00,83.0,83.0,82.98,82.995,258400000.0
2009-09-29 18:13:00,82.995,83.03,82.995,83.0,455300000.0
2009-09-29 18:14:00,82.995,83.055,82.985,83.045,320300000.0
2009-09-29 18:15:00,83.04,83.045,83.005,83.005,182000000.0
2009-09-29 18:16:00,83.01,83.015,82.99,82.995,188400000.0
2009-09-29 18:17:00,82.99,83.025,82.99,83.005,335600001.0
2009-09-29 18:18:00,83.005,83.005,82.985,82.985,168100000.0
2009-09-29 18:19:00,82.99,82.99,82.975,82.975,199200000.0
2009-09-29 18:20:00,82.98,83.005,82.975,83.0,270000000.0
2009-09-29 18:21:00,83.01,83.02,83.005,83.005,162000000.0
2009-09-29 18:22:00,83.005,83.01,82.99,82.995,208300000.0
2009-09-29 18:23:00,82.995,83.035,82.995,83.035,307500000.0
2009-09-29 18:24:00,83.035,83.05,83.015,83.025,330600000.0
2009-09-29 18:25:00,83.025,83.045,83.02,83.04,211500000.0
2009-09-29 18:26:00,83.04,83.04,83.005,83.02,324000000.0
2009-09-29 18:27:00,83.02,83.03,83.015,83.025,225800000.0
2009-09-29 18:28:00,83.025,83.035,83.01,83.015,215000000.0
2009-09-29 18:29:00,83.015,83.025,83.0,83.0,52000000.0
2009-09-29 18:30:00,82.995,83.035,82.945,82.965,518900000.0
2009-09-29 18:31:00,82.96,82.96,82.93,82.945,233500000.0
2009-09-29 18:32:00,82.94,82.975,82.935,82.975,233400000.0
2009-09-29 18:33:00,82.965,82.985,82.955,82.96,311200000.0
2009-09-29 18:34:00,82.96,82.99,82.955,82.965,254800000.0
2009-09-29 18:35:00,82.97,83.015,82.97,83.005,190500000.0
2009-09-29 18:36:00,83.01,83.01,82.995,82.995,185000000.0
2009-09-29 18:37:00,82.995,83.035,82.995,83.025,325600000.0
2009-09-29 18:38:00,83.025,83.04,83.0,83.01,244900000.0
2009-09-29 18:39:00,83.01,83.025,83.005,83.025,43400000.0
2009-09-29 18:40:00,83.025,83.025,83.01,83.01,201200000.0
2009-09-29 18:41:00,83.015,83.015,83.005,83.015,226700000.0
2009-09-29 18:42:00,83.005,83.03,83.005,83.01,288100000.0
2009-09-29 18:43:00,83.01,83.025,83.005,83.01,178000000.0
2009-09-29 18:44:00,83.01,83.04,83.005,83.04,152900000.0
2009-09-29 18:45:00,83.04,83.055,83.04,83.055,246900000.0
2009-09-29 18:46:00,83.05,83.08,83.045,83.075,285500000.0
2009-09-29 18:47:00,83.07,83.085,83.065,83.065,147600000.0
2009-09-29 18:48:00,83.07,83.1,83.07,83.095,128600000.0
2009-09-29 18:49:00,83.09,83.09,83.06,83.06,134300000.0
2009-09-29 18:50:00,83.055,83.065,83.035,83.035,418500000.0
2009-09-29 18:51:00,83.04,83.075,83.04,83.075,275000000.0
2009-09-29 18:52:00,83.075,83.09,83.06,83.075,381000000.0
2009-09-29 18:53:00,83.08,83.135,83.07,83.12,471900000.0
2009-09-29 18:54:00,83.125,83.135,83.12,83.125,222800000.0
2009-09-29 18:55:00,83.12,83.12,83.1,83.105,229300000.0
2009-09-29 18:56:00,83.105,83.105,83.08,83.105,143800000.0
2009-09-29 18:57:00,83.105,83.145,83.105,83.14,324600000.0
2009-09-29 18:58:00,83.145,83.145,83.105,83.115,341600000.0
2009-09-29 18:59:00,83.115,83.155,83.1,83.13,418000000.0
2009-09-29 19:00:00,83.135,83.195,83.135,83.185,517600000.0
2009-09-29 19:01:00,83.19,83.19,83.165,83.185,329000000.0
2009-09-29 19:02:00,83.185,83.205,83.185,83.195,287900000.0
2009-09-29 19:03:00,83.195,83.215,83.175,83.185,418800000.0
2009-09-29 19:04:00,83.185,83.24,83.165,83.225,483400000.0
2009-09-29 19:05:00,83.225,83.225,83.205,83.21,232800000.0
2009-09-29 19:06:00,83.21,83.215,83.185,83.19,249300000.0
2009-09-29 19:07:00,83.185,83.215,83.185,83.2,283600000.0
2009-09-29 19:08:00,83.205,83.205,83.155,83.16,305600000.0
2009-09-29 19:09:00,83.155,83.19,83.155,83.185,321300000.0
2009-09-29 19:10:00,83.19,83.195,83.155,83.175,315400000.0
2009-09-29 19:11:00,83.18,83.2,83.175,83.185,149300000.0
2009-09-29 19:12:00,83.185,83.185,83.16,83.165,257200000.0
2009-09-29 19:13:00,83.165,83.17,83.125,83.13,350500000.0
2009-09-29 19:14:00,83.135,83.155,83.11,83.115,329600000.0
2009-09-29 19:15:00,83.115,83.135,83.115,83.125,238000000.0
2009-09-29 19:16:00,83.12,83.13,83.09,83.09,372600000.0
2009-09-29 19:17:00,83.095,83.11,83.08,83.1,382800000.0
2009-09-29 19:18:00,83.1,83.1,83.08,83.085,299100000.0
2009-09-29 19:19:00,83.095,83.095,83.07,83.09,244000000.0
2009-09-29 19:20:00,83.09,83.105,83.085,83.105,151000000.0
2009-09-29 19:21:00,83.105,83.13,83.105,83.12,374200000.0
2009-09-29 19:22:00,83.12,83.13,83.12,83.125,46600000.0
2009-09-29 19:23:00,83.125,83.17,83.125,83.165,152200000.0
2009-09-29 19:24:00,83.165,83.165,83.15,83.155,65000000.0
2009-09-29 19:25:00,83.155,83.155,83.125,83.135,129800000.0
2009-09-29 19:26:00,83.135,83.135,83.08,83.085,120000000.0
2009-09-29 19:27:00,83.09,83.09,83.05,83.05,211500000.0
2009-09-29 19:28:00,83.045,83.085,83.04,83.045,185200000.0
2009-09-29 19:29:00,83.045,83.05,83.04,83.05,80200000.0
2009-09-29 19:30:00,83.055,83.055,83.03,83.04,150000000.0
2009-09-29 19:31:00,83.04,83.055,83.035,83.035,134600000.0
2009-09-29 19:32:00,83.035,83.04,83.03,83.03,141600000.0
2009-09-29 19:33:00,83.035,83.055,83.035,83.045,43600000.0
2009-09-29 19:34:00,83.045,83.055,83.045,83.05,126400000.0
2009-09-29 19:35:00,83.06,83.07,83.045,83.07,115600000.0
2009-09-29 19:36:00,83.075,83.075,83.04,83.05,109800000.0
2009-09-29 19:37:00,83.05,83.075,83.04,83.055,212800000.0
2009-09-29 19:38:00,83.055,83.075,83.04,83.05,283200000.0
2009-09-29 19:39:00,83.05,83.08,83.05,83.065,342000000.0
2009-09-29 19:40:00,83.06,83.06,83.02,83.04,473600000.0
2009-09-29 19:41:00,83.04,83.04,82.985,82.99,405400000.0
2009-09-29 19:42:00,82.99,83.01,82.97,83.0,263200000.0
2009-09-29 19:43:00,83.005,83.01,83.005,83.01,135200000.0
2009-09-29 19:44:00,83.01,83.075,83.01,83.065,411000000.0
2009-09-29 19:45:00,83.065,83.085,83.06,83.075,71800000.0
2009-09-29 19:46:00,83.075,83.085,83.05,83.065,163800000.0
2009-09-29 19:47:00,83.06,83.065,83.02,83.03,257300000.0
2009-09-29 19:48:00,83.03,83.04,83.025,83.035,88200000.0
2009-09-29 19:49:00,83.045,83.1,83.045,83.075,180800000.0
2009-09-29 19:50:00,83.075,83.08,83.055,83.075,145000000.0
2009-09-29 19:51:00,83.075,83.09,83.065,83.085,132200000.0
2009-09-29 19:52:00,83.105,83.105,83.08,83.095,125400000.0
2009-09-29 19:53:00,83.1,83.11,83.085,83.09,294500000.0
2009-09-29 19:54:00,83.09,83.095,83.075,83.09,408500000.0
2009-09-29 19:55:00,83.085,83.115,83.075,83.095,361400000.0
2009-09-29 19:56:00,83.075,83.08,83.065,83.07,183900000.0
2009-09-29 19:57:00,83.07,83.095,83.055,83.065,508600000.0
2009-09-29 19:58:00,83.065,83.095,83.06,83.065,296200000.0
2009-09-29 19:59:00,83.07,83.09,83.07,83.09,164300000.0
2009-09-29 20:00:00,83.1,83.12,83.09,83.09,277200000.0
2009-09-29 20:01:00,83.09,83.1,83.09,83.09,135600000.0
2009-09-29 20:02:00,83.09,83.09,83.075,83.08,179200000.0
2009-09-29 20:03:00,83.08,83.095,83.075,83.085,317500000.0
2009-09-29 20:04:00,83.085,83.09,83.08,83.08,156700000.0
2009-09-29 20:05:00,83.08,83.11,83.08,83.11,256700000.0
2009-09-29 20:06:00,83.115,83.125,83.1,83.105,222700000.0
2009-09-29 20:07:00,83.105,83.15,83.105,83.13,101100000.0
2009-09-29 20:08:00,83.13,83.13,83.11,83.125,180400000.0
2009-09-29 20:09:00,83.125,83.16,83.115,83.15,198700000.0
2009-09-29 20:10:00,83.155,83.155,83.115,83.13,371500001.0
2009-09-29 20:11:00,83.13,83.14,83.13,83.14,74600000.0
2009-09-29 20:12:00,83.125,83.13,83.115,83.12,278800000.0
2009-09-29 20:13:00,83.12,83.125,83.115,83.115,200000001.0
2009-09-29 20:14:00,83.115,83.13,83.115,83.13,173000000.0
2009-09-29 20:15:00,83.14,83.15,83.125,83.125,183100000.0
2009-09-29 20:16:00,83.13,83.165,83.13,83.155,356600000.0
2009-09-29 20:17:00,83.165,83.165,83.14,83.14,140200000.0
2009-09-29 20:18:00,83.145,83.22,83.14,83.215,364600000.0
2009-09-29 20:19:00,83.215,83.215,83.15,83.15,296600000.0
2009-09-29 20:20:00,83.15,83.155,83.135,83.155,267100000.0
2009-09-29 20:21:00,83.155,83.18,83.155,83.16,87400000.0
2009-09-29 20:22:00,83.16,83.185,83.16,83.165,69500000.0
2009-09-29 20:23:00,83.155,83.18,83.155,83.165,54600000.0
2009-09-29 20:24:00,83.16,83.165,83.145,83.155,73600000.0
2009-09-29 20:25:00,83.16,83.165,83.115,83.115,113300000.0
2009-09-29 20:26:00,83.11,83.14,83.105,83.14,311300000.0
2009-09-29 20:27:00,83.14,83.15,83.125,83.15,324500000.0
2009-09-29 20:28:00,83.15,83.155,83.125,83.125,233800000.0
2009-09-29 20:29:00,83.125,83.125,83.11,83.11,165900000.0
2009-09-29 20:30:00,83.11,83.11,83.095,83.1,118100000.0
2009-09-29 20:31:00,83.105,83.11,83.095,83.1,87500000.0
2009-09-29 20:32:00,83.095,83.1,83.085,83.09,139200000.0
2009-09-29 20:33:00,83.09,83.1,83.085,83.1,307400000.0
2009-09-29 20:34:00,83.095,83.105,83.095,83.095,203100000.0
2009-09-29 20:35:00,83.095,83.1,83.085,83.085,442500000.0
2009-09-29 20:36:00,83.085,83.095,83.08,83.085,327800000.0
2009-09-29 20:37:00,83.085,83.09,83.08,83.085,98100000.0
2009-09-29 20:38:00,83.085,83.125,83.085,83.115,259800000.0
2009-09-29 20:39:00,83.115,83.13,83.095,83.095,359100000.0
2009-09-29 20:40:00,83.1,83.13,83.095,83.125,225500000.0
2009-09-29 20:41:00,83.12,83.13,83.115,83.12,217600000.0
2009-09-29 20:42:00,83.115,83.135,83.115,83.115,202500000.0
2009-09-29 20:43:00,83.11,83.13,83.1,83.12,149200000.0
2009-09-29 20:44:00,83.115,83.13,83.1,83.11,253100000.0
2009-09-29 20:45:00,83.105,83.135,83.09,83.1,428100000.0
2009-09-29 20:46:00,83.095,83.12,83.095,83.12,217400000.0
2009-09-29 20:47:00,83.12,83.12,83.1,83.11,213900000.0
2009-09-29 20:48:00,83.11,83.11,83.1,83.11,187300000.0
2009-09-29 20:49:00,83.105,83.11,83.1,83.105,182900000.0
2009-09-29 20:50:00,83.105,83.13,83.09,83.13,266400000.0
2009-09-29 20:51:00,83.13,83.14,83.12,83.14,132800000.0
2009-09-29 20:52:00,83.14,83.165,83.135,83.165,314200000.0
2009-09-29 20:53:00,83.165,83.165,83.155,83.165,181900000.0
2009-09-29 20:54:00,83.165,83.175,83.15,83.15,265900000.0
2009-09-29 20:55:00,83.15,83.175,83.15,83.175,307600000.0
2009-09-29 20:56:00,83.17,83.185,83.17,83.18,165000000.0
2009-09-29 20:57:00,83.18,83.19,83.18,83.19,43200000.0
2009-09-29 20:58:00,83.19,83.19,83.175,83.175,132000000.0
2009-09-29 20:59:00,83.175,83.185,83.16,83.175,255100000.0
2009-09-29 21:00:00,83.175,83.2,83.175,83.195,191100000.0
2009-09-29 21:01:00,83.195,83.215,83.19,83.205,498800000.0
2009-09-29 21:02:00,83.2,83.23,83.195,83.195,405500000.0
2009-09-29 21:03:00,83.195,83.2,83.185,83.195,119700000.0
2009-09-29 21:04:00,83.2,83.205,83.185,83.19,146900000.0
2009-09-29 21:05:00,83.19,83.205,83.18,83.205,131800000.0
2009-09-29 21:06:00,83.21,83.225,83.175,83.22,296700000.0
2009-09-29 21:07:00,83.22,83.225,83.195,83.205,256700000.0
2009-09-29 21:08:00,83.205,83.21,83.2,83.21,96900000.0
2009-09-29 21:09:00,83.21,83.225,83.21,83.215,81600000.0
2009-09-29 21:10:00,83.21,83.23,83.21,83.215,283200000.0
2009-09-29 21:11:00,83.215,83.215,83.21,83.215,57000000.0
2009-09-29 21:12:00,83.215,83.215,83.2,83.2,111500000.0
2009-09-29 21:13:00,83.2,83.205,83.175,83.18,168000000.0
2009-09-29 21:14:00,83.18,83.185,83.165,83.165,104200000.0
2009-09-29 21:15:00,83.165,83.17,83.155,83.155,125900000.0
2009-09-29 21:16:00,83.155,83.155,83.145,83.15,163600000.0
2009-09-29 21:17:00,83.15,83.155,83.125,83.125,141200000.0
2009-09-29 21:18:00,83.12,83.155,83.12,83.125,200600000.0
2009-09-29 21:19:00,83.13,83.13,83.11,83.11,93200000.0
2009-09-29 21:20:00,83.11,83.11,83.11,83.11,9200000.0
2009-09-29 21:21:00,83.11,83.13,83.11,83.13,89900000.0
2009-09-29 21:22:00,83.13,83.165,83.125,83.165,160900000.0
2009-09-29 21:23:00,83.16,83.165,83.145,83.145,140800000.0
2009-09-29 21:24:00,83.145,83.15,83.13,83.135,97600000.0
2009-09-29 21:25:00,83.14,83.145,83.125,83.125,300800000.0
2009-09-29 21:26:00,83.125,83.135,83.115,83.13,233600000.0
2009-09-29 21:27:00,83.13,83.14,83.12,83.125,167800000.0
2009-09-29 21:28:00,83.12,83.125,83.1,83.11,224900000.0
2009-09-29 21:29:00,83.11,83.115,83.085,83.085,154100000.0
2009-09-29 21:30:00,83.08,83.135,83.07,83.105,258200000.0
2009-09-29 21:31:00,83.09,83.125,83.08,83.115,184000000.0
2009-09-29 21:32:00,83.125,83.135,83.1,83.13,438400000.0
2009-09-29 21:33:00,83.13,83.16,83.11,83.13,287400000.0
2009-09-29 21:34:00,83.125,83.15,83.125,83.15,160700000.0
2009-09-29 21:35:00,83.145,83.145,83.13,83.13,95600000.0
2009-09-29 21:36:00,83.14,83.145,83.13,83.14,136500000.0
2009-09-29 21:37:00,83.14,83.155,83.13,83.14,301600000.0
2009-09-29 21:38:00,83.145,83.15,83.14,83.14,93600000.0
2009-09-29 21:39:00,83.14,83.145,83.135,83.14,114400001.0
2009-09-29 21:40:00,83.14,83.145,83.12,83.125,131400000.0
2009-09-29 21:41:00,83.125,83.14,83.115,83.135,227900000.0
2009-09-29 21:42:00,83.135,83.14,83.125,83.14,177400000.0
2009-09-29 21:43:00,83.135,83.14,83.125,83.125,33600000.0
2009-09-29 21:44:00,83.125,83.13,83.12,83.125,65800000.0
2009-09-29 21:45:00,83.12,83.125,83.11,83.12,142400000.0
2009-09-29 21:46:00,83.12,83.14,83.12,83.135,358200000.0
2009-09-29 21:47:00,83.135,83.155,83.135,83.155,277200000.0
2009-09-29 21:48:00,83.16,83.16,83.135,83.145,216500000.0
2009-09-29 21:49:00,83.145,83.15,83.14,83.145,90800000.0
2009-09-29 21:50:00,83.15,83.15,83.135,83.135,57400000.0
2009-09-29 21:51:00,83.135,83.145,83.09,83.125,422300000.0
2009-09-29 21:52:00,83.125,83.13,83.085,83.085,269300000.0
2009-09-29 21:53:00,83.085,83.1,83.08,83.1,238300000.0
2009-09-29 21:54:00,83.095,83.135,83.095,83.12,287000000.0
2009-09-29 21:55:00,83.12,83.12,83.11,83.12,74700000.0
2009-09-29 21:56:00,83.12,83.135,83.11,83.13,154600000.0
2009-09-29 21:57:00,83.135,83.135,83.11,83.115,225100000.0
2009-09-29 21:58:00,83.115,83.145,83.115,83.135,192000000.0
2009-09-29 21:59:00,83.14,83.14,83.075,83.09,175800000.0
2009-09-29 22:00:00,83.1,83.11,83.095,83.1,136500000.0
2009-09-29 22:01:00,83.1,83.13,83.1,83.12,90700000.0
2009-09-29 22:02:00,83.125,83.13,83.125,83.13,54400000.0
2009-09-29 22:03:00,83.125,83.145,83.11,83.125,85200000.0
2009-09-29 22:04:00,83.13,83.15,83.11,83.115,67200000.0
2009-09-29 22:05:00,83.115,83.12,83.115,83.12,32200000.0
2009-09-29 22:06:00,83.125,83.145,83.12,83.125,66600000.0
2009-09-29 22:07:00,83.125,83.135,83.125,83.135,23100000.0
2009-09-29 22:08:00,83.135,83.135,83.13,83.13,17000000.0
2009-09-29 22:09:00,83.13,83.13,83.1,83.1,87300000.0
2009-09-29 22:10:00,83.095,83.1,83.095,83.1,81400000.0
2009-09-29 22:11:00,83.1,83.105,83.085,83.085,29800000.0
2009-09-29 22:12:00,83.085,83.1,83.085,83.085,144400000.0
2009-09-29 22:13:00,83.085,83.085,83.075,83.075,50600000.0
2009-09-29 22:14:00,83.065,83.085,83.065,83.085,43100000.0
2009-09-29 22:15:00,83.085,83.095,83.085,83.085,60900000.0
2009-09-29 22:16:00,83.085,83.085,83.08,83.085,20000000.0
2009-09-29 22:17:00,83.085,83.085,83.085,83.085,44300000.0
2009-09-29 22:18:00,83.085,83.085,83.055,83.065,57700000.0
2009-09-29 22:19:00,83.075,83.09,83.06,83.07,138600000.0
2009-09-29 22:20:00,83.07,83.08,83.07,83.08,49200000.0
2009-09-29 22:21:00,83.085,83.125,83.085,83.095,75400000.0
2009-09-29 22:22:00,83.095,83.095,83.065,83.085,148400000.0
2009-09-29 22:23:00,83.085,83.1,83.025,83.055,190700000.0
2009-09-29 22:24:00,83.055,83.065,83.015,83.035,126400000.0
2009-09-29 22:25:00,83.035,83.075,83.035,83.055,177200000.0
2009-09-29 22:26:00,83.055,83.055,83.045,83.055,81800000.0
2009-09-29 22:27:00,83.055,83.055,82.995,83.005,132400000.0
2009-09-29 22:28:00,82.995,83.005,82.985,83.005,103000000.0
2009-09-29 22:29:00,83.005,83.015,82.98,82.985,59000000.0
2009-09-29 22:30:00,82.985,83.005,82.985,83.005,33000000.0
2009-09-29 22:31:00,83.005,83.005,82.995,83.005,49600000.0
2009-09-29 22:32:00,83.005,83.005,82.995,82.995,10300000.0
2009-09-29 22:33:00,82.995,83.005,82.995,83.005,56400000.0
2009-09-29 22:34:00,83.005,83.005,82.995,83.005,70600000.0
2009-09-29 22:35:00,83.005,83.015,82.995,83.015,48000000.0
2009-09-29 22:36:00,82.995,83.01,82.995,83.0,48600000.0
2009-09-29 22:37:00,83.0,83.0,82.995,82.995,19200000.0
2009-09-29 22:38:00,82.995,83.01,82.995,83.005,98600000.0
2009-09-29 22:39:00,83.005,83.005,82.975,82.975,97600000.0
2009-09-29 22:40:00,82.975,83.005,82.975,82.985,35800000.0
2009-09-29 22:41:00,82.985,83.015,82.985,83.015,44800000.0
2009-09-29 22:42:00,83.015,83.015,83.005,83.015,17600000.0
2009-09-29 22:43:00,83.0,83.015,83.0,83.015,34000000.0
2009-09-29 22:44:00,83.02,83.025,83.01,83.025,25600000.0
2009-09-29 22:45:00,83.025,83.025,83.015,83.02,8000000.0
2009-09-29 22:46:00,83.02,83.025,83.005,83.025,32400000.0
2009-09-29 22:47:00,83.005,83.04,83.005,83.04,91000000.0
2009-09-29 22:48:00,83.04,83.04,83.025,83.035,50200000.0
2009-09-29 22:49:00,83.035,83.065,83.035,83.065,116200000.0
2009-09-29 22:50:00,83.065,83.065,83.035,83.035,72200000.0
2009-09-29 22:51:00,83.045,83.045,83.045,83.045,4400000.0
2009-09-29 22:52:00,83.05,83.05,83.035,83.04,43600000.0
2009-09-29 22:53:00,83.035,83.035,83.015,83.015,103000000.0
2009-09-29 22:54:00,83.015,83.055,83.015,83.055,122500000.0
2009-09-29 22:55:00,83.055,83.055,83.03,83.035,41800000.0
2009-09-29 22:56:00,83.03,83.045,83.03,83.045,22200000.0
2009-09-29 22:57:00,83.045,83.05,83.035,83.035,30200000.0
2009-09-29 22:58:00,83.04,83.04,83.03,83.04,70400000.0
2009-09-29 22:59:00,83.04,83.065,83.04,83.045,58200000.0
2009-09-29 23:00:00,83.04,83.055,83.04,83.04,15000000.0
2009-09-29 23:01:00,82.995,83.035,82.995,83.035,3000000.0
2009-09-29 23:02:00,83.035,83.04,83.0,83.035,24000000.0
2009-09-29 23:03:00,83.035,83.05,82.995,83.005,48000000.0
2009-09-29 23:04:00,83.01,83.035,82.995,83.03,58800000.0
2009-09-29 23:05:00,83.025,83.04,83.025,83.04,19100000.0
2009-09-29 23:06:00,83.04,83.04,83.035,83.04,16000000.0
2009-09-29 23:07:00,83.04,83.04,83.03,83.03,11000000.0
2009-09-29 23:08:00,83.03,83.03,83.005,83.03,17200000.0
2009-09-29 23:09:00,83.025,83.03,83.0,83.03,11900000.0
2009-09-29 23:10:00,83.03,83.035,83.03,83.035,9000000.0
2009-09-29 23:11:00,83.03,83.04,82.995,82.995,51000000.0
2009-09-29 23:12:00,83.0,83.0,82.985,83.0,41700000.0
2009-09-29 23:13:00,83.0,83.0,82.97,82.985,25600000.0
2009-09-29 23:14:00,82.985,82.995,82.97,82.97,47300000.0
2009-09-29 23:15:00,82.97,82.995,82.97,82.995,29600000.0
2009-09-29 23:16:00,82.99,82.99,82.99,82.99,3200000.0
2009-09-29 23:17:00,82.985,83.015,82.985,83.015,25000000.0
2009-09-29 23:18:00,83.025,83.035,83.015,83.035,28800000.0
2009-09-29 23:19:00,83.035,83.045,83.025,83.025,40400000.0
2009-09-29 23:20:00,83.025,83.025,83.005,83.005,20800000.0
2009-09-29 23:21:00,83.005,83.015,82.995,83.015,23400000.0
2009-09-29 23:22:00,83.015,83.025,83.015,83.025,10400000.0
2009-09-29 23:23:00,83.02,83.035,83.02,83.035,36200000.0
2009-09-29 23:24:00,83.035,83.035,83.015,83.025,32200000.0
2009-09-29 23:25:00,83.025,83.035,83.025,83.025,34600000.0
2009-09-29 23:26:00,83.02,83.02,83.02,83.02,1600000.0
2009-09-29 23:27:00,83.025,83.035,83.025,83.025,19200000.0
2009-09-29 23:28:00,83.025,83.025,83.025,83.025,7200000.0
2009-09-29 23:29:00,83.015,83.025,83.015,83.025,7200000.0
2009-09-29 23:30:00,83.025,83.045,83.02,83.045,20800000.0
2009-09-29 23:31:00,83.055,83.055,83.025,83.045,48300000.0
2009-09-29 23:32:00,83.045,83.045,83.045,83.045,42400000.0
2009-09-29 23:33:00,83.045,83.045,83.045,83.045,14400000.0
2009-09-29 23:34:00,83.045,83.055,83.045,83.055,6400000.0
2009-09-29 23:35:00,83.055,83.065,83.055,83.065,30400000.0
2009-09-29 23:36:00,83.055,83.055,83.055,83.055,23200000.0
2009-09-29 23:37:00,83.055,83.055,83.055,83.055,9600000.0
2009-09-29 23:38:00,83.055,83.055,83.045,83.045,4000000.0
2009-09-29 23:39:00,83.045,83.055,83.045,83.055,32800000.0
2009-09-29 23:40:00,83.055,83.055,83.045,83.045,11200000.0
2009-09-29 23:41:00,83.045,83.055,83.045,83.055,13000000.0
2009-09-29 23:42:00,83.055,83.055,83.045,83.045,8800000.0
2009-09-29 23:43:00,83.045,83.045,83.035,83.045,16000000.0
2009-09-29 23:44:00,83.045,83.075,83.045,83.065,47800000.0
2009-09-29 23:45:00,83.065,83.065,83.065,83.065,4800000.0
2009-09-29 23:46:00,83.055,83.065,83.055,83.065,35400000.0
2009-09-29 23:47:00,83.065,83.065,83.06,83.065,16000000.0
2009-09-29 23:48:00,83.065,83.065,83.055,83.065,27100000.0
2009-09-29 23:49:00,83.065,83.065,83.055,83.055,6400000.0
2009-09-29 23:50:00,83.055,83.07,83.055,83.07,31500000.0
2009-09-29 23:51:00,83.07,83.07,83.07,83.07,5300000.0
2009-09-29 23:52:00,83.07,83.07,83.07,83.07,2600000.0
2009-09-29 23:53:00,83.075,83.075,83.075,83.075,2600000.0
2009-09-29 23:54:00,83.075,83.075,83.075,83.075,7900000.0
2009-09-29 23:55:00,83.059,83.065,83.059,83.065,25500000.0
2009-09-29 23:56:00,83.085,83.085,83.05,83.06,25500000.0
2009-09-29 23:57:00,83.07,83.07,83.07,83.07,2600000.0
2009-09-29 23:58:00,83.075,83.075,83.075,83.075,2400000.0
2009-09-29 23:59:00,83.08,83.08,83.065,83.065,16400000.0
2009-09-30 00:00:00,83.065,83.065,83.055,83.065,73600000.0
2009-09-30 00:01:00,83.065,83.065,83.055,83.055,27600000.0
2009-09-30 00:02:00,83.055,83.095,83.055,83.075,38400000.0
2009-09-30 00:03:00,83.075,83.075,83.055,83.055,4200000.0
2009-09-30 00:04:00,83.039,83.043,83.037,83.043,12600000.0
2009-09-30 00:05:00,83.065,83.085,83.065,83.075,12600000.0
2009-09-30 00:06:00,83.075,83.075,83.075,83.075,16400000.0
2009-09-30 00:07:00,83.058,83.061,83.054,83.056,12200000.0
2009-09-30 00:08:00,83.055,83.057,83.051,83.056,12200000.0
2009-09-30 00:09:00,83.06,83.075,83.06,83.075,12200000.0
2009-09-30 00:10:00,83.057,83.058,83.054,83.055,10200000.0
2009-09-30 00:11:00,83.06,83.06,83.06,83.06,10200000.0
2009-09-30 00:12:00,83.08,83.08,83.065,83.075,29500000.0
2009-09-30 00:13:00,83.075,83.075,83.075,83.075,5300000.0
2009-09-30 00:14:00,83.07,83.075,83.07,83.075,6800000.0
2009-09-30 00:15:00,83.075,83.075,83.075,83.075,1600000.0
2009-09-30 00:16:00,83.075,83.09,83.075,83.085,35100000.0
2009-09-30 00:17:00,83.075,83.075,83.075,83.075,1600000.0
2009-09-30 00:18:00,83.08,83.085,83.035,83.075,51300000.0
2009-09-30 00:19:00,83.085,83.085,83.065,83.075,8000000.0
2009-09-30 00:20:00,83.065,83.075,83.065,83.075,4800000.0
2009-09-30 00:21:00,83.085,83.095,83.065,83.065,19200000.0
2009-09-30 00:22:00,83.065,83.1,83.065,83.1,31200000.0
2009-09-30 00:23:00,83.105,83.105,83.095,83.1,32600000.0
2009-09-30 00:24:00,83.095,83.095,83.065,83.085,54700000.0
2009-09-30 00:25:00,83.085,83.09,83.08,83.085,104500000.0
2009-09-30 00:26:00,83.09,83.09,83.085,83.085,37400000.0
2009-09-30 00:27:00,83.085,83.09,83.085,83.085,56100000.0
2009-09-30 00:28:00,83.085,83.085,83.075,83.075,22400000.0
2009-09-30 00:29:00,83.075,83.095,83.065,83.085,47900000.0
2009-09-30 00:30:00,83.065,83.065,83.065,83.065,3000000.0
2009-09-30 00:31:00,83.085,83.085,83.065,83.075,4800000.0
2009-09-30 00:32:00,83.075,83.075,83.075,83.075,1600000.0
2009-09-30 00:33:00,83.054,83.061,83.054,83.061,24600000.0
2009-09-30 00:34:00,83.085,83.11,83.085,83.11,24600000.0
2009-09-30 00:35:00,83.11,83.115,83.11,83.115,21200000.0
2009-09-30 00:36:00,83.091,83.092,83.088,83.09,57200000.0
2009-09-30 00:37:00,83.125,83.14,83.085,83.085,57200000.0
2009-09-30 00:38:00,83.085,83.085,83.085,83.085,1600000.0
2009-09-30 00:39:00,83.105,83.125,83.085,83.085,36400000.0
2009-09-30 00:40:00,83.095,83.105,83.095,83.105,14800000.0
2009-09-30 00:41:00,83.105,83.105,83.095,83.095,12200000.0
2009-09-30 00:42:00,83.095,83.105,83.085,83.085,10600000.0
2009-09-30 00:43:00,83.085,83.11,83.085,83.085,20600000.0
2009-09-30 00:44:00,83.085,83.085,83.075,83.085,11200000.0
2009-09-30 00:45:00,83.085,83.105,83.085,83.105,16000000.0
2009-09-30 00:46:00,83.105,83.105,83.085,83.085,8000000.0
2009-09-30 00:47:00,83.085,83.095,83.085,83.095,9600000.0
2009-09-30 00:48:00,83.095,83.095,83.095,83.095,3200000.0
2009-09-30 00:49:00,83.085,83.085,83.065,83.075,40900000.0
2009-09-30 00:50:00,83.075,83.075,83.075,83.075,22200000.0
2009-09-30 00:51:00,83.075,83.075,83.075,83.075,8000000.0
2009-09-30 00:52:00,83.075,83.075,83.065,83.075,45200000.0
2009-09-30 00:53:00,83.075,83.075,83.07,83.075,39000000.0
2009-09-30 00:54:00,83.08,83.09,83.075,83.085,62300000.0
2009-09-30 00:55:00,83.11,83.11,83.11,83.11,13200000.0
2009-09-30 00:56:00,83.115,83.125,83.11,83.115,54500000.0
2009-09-30 00:57:00,83.115,83.135,83.115,83.125,76700000.0
2009-09-30 00:58:00,83.13,83.135,83.115,83.115,48400000.0
2009-09-30 00:59:00,83.115,83.115,83.095,83.095,31400000.0
2009-09-30 01:00:00,83.09,83.09,83.055,83.055,46500000.0
2009-09-30 01:01:00,83.065,83.065,83.055,83.055,33700000.0
2009-09-30 01:02:00,83.065,83.07,83.025,83.03,184100000.0
2009-09-30 01:03:00,83.03,83.05,83.03,83.04,167200000.0
2009-09-30 01:04:00,83.04,83.06,83.04,83.05,97600000.0
2009-09-30 01:05:00,83.04,83.045,83.035,83.035,60800000.0
2009-09-30 01:06:00,83.035,83.065,83.035,83.065,39200000.0
2009-09-30 01:07:00,83.065,83.09,83.065,83.09,55400000.0
2009-09-30 01:08:00,83.085,83.085,83.065,83.065,35200000.0
2009-09-30 01:09:00,83.07,83.085,83.07,83.085,44800000.0
2009-09-30 01:10:00,83.085,83.095,83.08,83.095,73600000.0
2009-09-30 01:11:00,83.085,83.11,83.085,83.1,78800000.0
2009-09-30 01:12:00,83.095,83.095,83.095,83.095,12800000.0
2009-09-30 01:13:00,83.095,83.105,83.095,83.105,23400000.0
2009-09-30 01:14:00,83.105,83.125,83.095,83.12,97800000.0
2009-09-30 01:15:00,83.12,83.125,83.115,83.12,91600000.0
2009-09-30 01:16:00,83.12,83.12,83.115,83.12,51300000.0
2009-09-30 01:17:00,83.12,83.12,83.12,83.12,3200000.0
2009-09-30 01:18:00,83.12,83.135,83.115,83.13,102500000.0
2009-09-30 01:19:00,83.13,83.135,83.125,83.125,24000000.0
2009-09-30 01:20:00,83.125,83.125,83.125,83.125,6400000.0
2009-09-30 01:21:00,83.13,83.135,83.13,83.13,16000000.0
2009-09-30 01:22:00,83.125,83.13,83.125,83.125,44800000.0
2009-09-30 01:23:00,83.125,83.135,83.125,83.135,25600000.0
2009-09-30 01:24:00,83.135,83.135,83.135,83.135,6400000.0
2009-09-30 01:25:00,83.14,83.145,83.135,83.14,83200000.0
2009-09-30 01:26:00,83.14,83.14,83.135,83.135,17100000.0
2009-09-30 01:27:00,83.14,83.145,83.135,83.145,20200000.0
2009-09-30 01:28:00,83.145,83.15,83.105,83.13,90600000.0
2009-09-30 01:29:00,83.13,83.13,83.125,83.125,32000000.0
2009-09-30 01:30:00,83.13,83.14,83.12,83.14,41600000.0
2009-09-30 01:31:00,83.145,83.165,83.14,83.16,99200000.0
2009-09-30 01:32:00,83.16,83.165,83.155,83.155,48000000.0
2009-09-30 01:33:00,83.145,83.145,83.135,83.14,43600000.0
2009-09-30 01:34:00,83.14,83.155,83.13,83.155,50600000.0
2009-09-30 01:35:00,83.15,83.155,83.145,83.155,28800000.0
2009-09-30 01:36:00,83.155,83.155,83.145,83.145,76800000.0
2009-09-30 01:37:00,83.14,83.145,83.135,83.14,22400000.0
2009-09-30 01:38:00,83.14,83.14,83.13,83.13,110800000.0
2009-09-30 01:39:00,83.13,83.135,83.11,83.115,163400000.0
2009-09-30 01:40:00,83.12,83.14,83.11,83.135,119500000.0
2009-09-30 01:41:00,83.135,83.145,83.135,83.145,85400000.0
2009-09-30 01:42:00,83.145,83.145,83.125,83.125,81600000.0
2009-09-30 01:43:00,83.125,83.13,83.115,83.115,168500000.0
2009-09-30 01:44:00,83.12,83.13,83.12,83.125,50600000.0
2009-09-30 01:45:00,83.125,83.135,83.125,83.13,108800000.0
2009-09-30 01:46:00,83.13,83.13,83.11,83.115,100800000.0
2009-09-30 01:47:00,83.115,83.115,83.075,83.105,202700000.0
2009-09-30 01:48:00,83.1,83.115,83.1,83.105,111400000.0
2009-09-30 01:49:00,83.11,83.115,83.085,83.09,110000000.0
2009-09-30 01:50:00,83.095,83.095,83.08,83.085,75300000.0
2009-09-30 01:51:00,83.085,83.135,83.085,83.135,243100000.0
2009-09-30 01:52:00,83.145,83.16,83.14,83.16,67200000.0
2009-09-30 01:53:00,83.16,83.185,83.155,83.16,316200000.0
2009-09-30 01:54:00,83.155,83.175,83.155,83.155,230600000.0
2009-09-30 01:55:00,83.155,83.195,83.15,83.195,109600000.0
2009-09-30 01:56:00,83.195,83.23,83.185,83.215,84800000.0
2009-09-30 01:57:00,83.205,83.205,83.19,83.2,89400000.0
2009-09-30 01:58:00,83.2,83.22,83.2,83.205,83300000.0
2009-09-30 01:59:00,83.205,83.23,83.195,83.23,216300000.0
2009-09-30 02:00:00,83.23,83.24,83.165,83.175,129400000.0
2009-09-30 02:01:00,83.175,83.205,83.175,83.195,154400000.0
2009-09-30 02:02:00,83.195,83.21,83.185,83.195,118000000.0
2009-09-30 02:03:00,83.195,83.205,83.19,83.195,74400000.0
2009-09-30 02:04:00,83.195,83.22,83.19,83.22,55500000.0
2009-09-30 02:05:00,83.215,83.225,83.205,83.225,138600000.0
2009-09-30 02:06:00,83.215,83.215,83.205,83.215,109000000.0
2009-09-30 02:07:00,83.215,83.27,83.205,83.27,128500000.0
2009-09-30 02:08:00,83.275,83.285,83.235,83.235,173800000.0
2009-09-30 02:09:00,83.235,83.235,83.23,83.235,32400000.0
2009-09-30 02:10:00,83.225,83.235,83.215,83.215,65300000.0
2009-09-30 02:11:00,83.215,83.245,83.215,83.235,113800000.0
2009-09-30 02:12:00,83.235,83.285,83.235,83.285,121600000.0
2009-09-30 02:13:00,83.29,83.33,83.285,83.315,207800000.0
2009-09-30 02:14:00,83.315,83.33,83.285,83.285,111000000.0
2009-09-30 02:15:00,83.295,83.325,83.295,83.32,142800000.0
2009-09-30 02:16:00,83.33,83.35,83.32,83.35,147800000.0
2009-09-30 02:17:00,83.345,83.355,83.325,83.33,142400000.0
2009-09-30 02:18:00,83.33,83.33,83.3,83.31,187600000.0
2009-09-30 02:19:00,83.31,83.325,83.29,83.305,219200000.0
2009-09-30 02:20:00,83.31,83.315,83.29,83.295,263000000.0
2009-09-30 02:21:00,83.295,83.33,83.295,83.325,202700000.0
2009-09-30 02:22:00,83.315,83.315,83.285,83.285,207300000.0
2009-09-30 02:23:00,83.285,83.29,83.275,83.285,119300000.0
2009-09-30 02:24:00,83.285,83.305,83.285,83.305,146500000.0
2009-09-30 02:25:00,83.305,83.37,83.305,83.365,277300000.0
2009-09-30 02:26:00,83.37,83.37,83.335,83.35,225700000.0
2009-09-30 02:27:00,83.355,83.36,83.345,83.345,90400000.0
2009-09-30 02:28:00,83.345,83.355,83.345,83.355,68700000.0
2009-09-30 02:29:00,83.355,83.425,83.355,83.415,302100000.0
2009-09-30 02:30:00,83.42,83.46,83.415,83.425,337100000.0
2009-09-30 02:31:00,83.425,83.445,83.375,83.395,251900000.0
2009-09-30 02:32:00,83.395,83.4,83.34,83.39,231300000.0
2009-09-30 02:33:00,83.385,83.395,83.365,83.385,141200000.0
2009-09-30 02:34:00,83.385,83.385,83.345,83.345,210500000.0
2009-09-30 02:35:00,83.345,83.36,83.345,83.355,136200000.0
2009-09-30 02:36:00,83.355,83.355,83.31,83.31,234000000.0
2009-09-30 02:37:00,83.315,83.315,83.28,83.285,207500000.0
2009-09-30 02:38:00,83.28,83.305,83.28,83.29,218800000.0
2009-09-30 02:39:00,83.295,83.3,83.295,83.3,27100000.0
2009-09-30 02:40:00,83.3,83.305,83.285,83.295,156100000.0
2009-09-30 02:41:00,83.295,83.295,83.27,83.27,158100000.0
2009-09-30 02:42:00,83.27,83.285,83.27,83.28,104400000.0
2009-09-30 02:43:00,83.275,83.275,83.235,83.255,127500000.0
2009-09-30 02:44:00,83.255,83.26,83.225,83.235,135600000.0
2009-09-30 02:45:00,83.23,83.28,83.23,83.28,186500000.0
2009-09-30 02:46:00,83.27,83.27,83.185,83.195,150600000.0
2009-09-30 02:47:00,83.195,83.225,83.18,83.185,201800000.0
2009-09-30 02:48:00,83.185,83.195,83.175,83.185,244500000.0
2009-09-30 02:49:00,83.19,83.19,83.125,83.175,225500000.0
2009-09-30 02:50:00,83.175,83.18,83.145,83.145,193900000.0
2009-09-30 02:51:00,83.145,83.155,83.145,83.155,184200000.0
2009-09-30 02:52:00,83.165,83.19,83.155,83.185,95500000.0
2009-09-30 02:53:00,83.185,83.225,83.185,83.205,132900000.0
2009-09-30 02:54:00,83.195,83.225,83.185,83.225,247900000.0
2009-09-30 02:55:00,83.23,83.25,83.185,83.235,290600000.0
2009-09-30 02:56:00,83.23,83.245,83.23,83.235,193500000.0
2009-09-30 02:57:00,83.235,83.245,83.175,83.185,249100000.0
2009-09-30 02:58:00,83.185,83.185,83.095,83.095,227700000.0
2009-09-30 02:59:00,83.095,83.16,83.095,83.155,281000000.0
2009-09-30 03:00:00,83.155,83.205,83.15,83.205,205500000.0
2009-09-30 03:01:00,83.205,83.215,83.185,83.185,118200000.0
2009-09-30 03:02:00,83.185,83.2,83.17,83.195,138000000.0
2009-09-30 03:03:00,83.195,83.245,83.19,83.225,176800000.0
2009-09-30 03:04:00,83.225,83.235,83.215,83.215,76500000.0
2009-09-30 03:05:00,83.205,83.23,83.2,83.215,118800000.0
2009-09-30 03:06:00,83.215,83.22,83.205,83.215,118600000.0
2009-09-30 03:07:00,83.215,83.22,83.125,83.155,103100000.0
2009-09-30 03:08:00,83.15,83.18,83.095,83.095,249000000.0
2009-09-30 03:09:00,83.095,83.1,82.97,82.995,284800000.0
2009-09-30 03:10:00,82.995,83.015,82.965,83.005,230900000.0
2009-09-30 03:11:00,83.005,83.035,83.005,83.035,255700000.0
2009-09-30 03:12:00,83.03,83.055,82.995,83.025,224600000.0
2009-09-30 03:13:00,83.03,83.04,83.0,83.015,223800000.0
2009-09-30 03:14:00,83.015,83.055,82.965,83.0,208700000.0
2009-09-30 03:15:00,83.0,83.02,82.995,83.015,111000000.0
2009-09-30 03:16:00,83.015,83.035,83.015,83.025,95100000.0
2009-09-30 03:17:00,83.025,83.03,82.985,82.99,203700000.0
2009-09-30 03:18:00,82.995,83.015,82.98,83.0,242600000.0
2009-09-30 03:19:00,83.0,83.005,82.98,82.985,205100000.0
2009-09-30 03:20:00,82.985,82.99,82.975,82.975,134200000.0
2009-09-30 03:21:00,82.975,82.985,82.965,82.975,108600000.0
2009-09-30 03:22:00,82.975,82.975,82.905,82.92,171700000.0
2009-09-30 03:23:00,82.915,82.925,82.86,82.925,109900000.0
2009-09-30 03:24:00,82.925,83.015,82.925,83.015,155000000.0
2009-09-30 03:25:00,83.01,83.025,82.995,83.005,265500000.0
2009-09-30 03:26:00,83.01,83.06,83.01,83.055,254300000.0
2009-09-30 03:27:00,83.06,83.06,83.025,83.055,146700000.0
2009-09-30 03:28:00,83.055,83.075,83.055,83.06,112200000.0
2009-09-30 03:29:00,83.06,83.065,83.05,83.055,89400000.0
2009-09-30 03:30:00,83.05,83.105,83.05,83.085,110500000.0
2009-09-30 03:31:00,83.08,83.085,83.06,83.06,108200000.0
2009-09-30 03:32:00,83.07,83.075,83.055,83.055,67300000.0
2009-09-30 03:33:00,83.055,83.065,83.04,83.065,205100000.0
2009-09-30 03:34:00,83.07,83.115,83.055,83.1,118200000.0
2009-09-30 03:35:00,83.095,83.12,83.095,83.105,124800000.0
2009-09-30 03:36:00,83.105,83.125,83.09,83.105,96800000.0
2009-09-30 03:37:00,83.105,83.18,83.105,83.18,184000000.0
2009-09-30 03:38:00,83.175,83.18,83.155,83.155,90900000.0
2009-09-30 03:39:00,83.155,83.18,83.145,83.155,169400000.0
2009-09-30 03:40:00,83.17,83.21,83.16,83.195,186200000.0
2009-09-30 03:41:00,83.195,83.195,83.165,83.165,77100000.0
2009-09-30 03:42:00,83.165,83.165,83.145,83.155,235700000.0
2009-09-30 03:43:00,83.155,83.17,83.135,83.15,134000000.0
2009-09-30 03:44:00,83.135,83.135,83.11,83.11,49500000.0
2009-09-30 03:45:00,83.105,83.105,83.025,83.06,185800000.0
2009-09-30 03:46:00,83.05,83.065,83.035,83.045,212900000.0
2009-09-30 03:47:00,83.045,83.05,83.035,83.045,192800000.0
2009-09-30 03:48:00,83.045,83.065,83.025,83.025,237300000.0
2009-09-30 03:49:00,83.025,83.07,83.025,83.055,162000000.0
2009-09-30 03:50:00,83.05,83.06,83.035,83.06,89600000.0
2009-09-30 03:51:00,83.055,83.075,83.05,83.055,323700000.0
2009-09-30 03:52:00,83.06,83.07,83.045,83.05,124000000.0
2009-09-30 03:53:00,83.04,83.065,83.015,83.02,185100000.0
2009-09-30 03:54:00,83.02,83.04,83.005,83.035,489700000.0
2009-09-30 03:55:00,83.04,83.06,83.02,83.05,176300000.0
2009-09-30 03:56:00,83.05,83.065,83.045,83.05,72200000.0
2009-09-30 03:57:00,83.05,83.06,83.03,83.03,125200000.0
2009-09-30 03:58:00,83.03,83.055,83.02,83.045,123000000.0
2009-09-30 03:59:00,83.05,83.055,83.015,83.025,215200000.0
2009-09-30 04:00:00,83.025,83.07,83.025,83.04,139200000.0
2009-09-30 04:01:00,83.045,83.065,83.035,83.065,43200000.0
2009-09-30 04:02:00,83.075,83.09,83.065,83.075,107000000.0
2009-09-30 04:03:00,83.07,83.07,83.025,83.03,190200000.0
2009-09-30 04:04:00,83.03,83.06,83.025,83.055,174100000.0
2009-09-30 04:05:00,83.055,83.06,83.03,83.035,419400000.0
2009-09-30 04:06:00,83.035,83.035,83.025,83.025,103500000.0
2009-09-30 04:07:00,83.025,83.035,83.02,83.035,283000000.0
2009-09-30 04:08:00,83.035,83.04,83.025,83.035,347900000.0
2009-09-30 04:09:00,83.035,83.05,83.035,83.04,159900000.0
2009-09-30 04:10:00,83.035,83.045,83.035,83.04,168400000.0
2009-09-30 04:11:00,83.035,83.07,83.035,83.07,173000000.0
2009-09-30 04:12:00,83.07,83.105,83.07,83.105,265300000.0
2009-09-30 04:13:00,83.105,83.115,83.095,83.1,303900000.0
2009-09-30 04:14:00,83.095,83.125,83.08,83.08,333100000.0
2009-09-30 04:15:00,83.075,83.115,83.075,83.11,337000000.0
2009-09-30 04:16:00,83.115,83.115,83.095,83.115,67200000.0
2009-09-30 04:17:00,83.12,83.12,83.07,83.07,146000000.0
2009-09-30 04:18:00,83.07,83.075,83.055,83.075,131100000.0
2009-09-30 04:19:00,83.075,83.08,83.055,83.055,104100000.0
2009-09-30 04:20:00,83.055,83.06,83.035,83.035,150300000.0
2009-09-30 04:21:00,83.035,83.035,83.01,83.015,169900000.0
2009-09-30 04:22:00,83.015,83.02,83.005,83.005,205200000.0
2009-09-30 04:23:00,83.005,83.01,83.0,83.0,106700000.0
2009-09-30 04:24:00,83.0,83.0,82.975,82.995,379400000.0
2009-09-30 04:25:00,82.99,82.995,82.965,82.99,285300000.0
2009-09-30 04:26:00,82.995,83.02,82.995,83.015,211400000.0
2009-09-30 04:27:00,83.015,83.02,82.995,83.015,167100000.0
2009-09-30 04:28:00,83.015,83.02,82.975,82.975,216800000.0
2009-09-30 04:29:00,82.975,82.995,82.975,82.995,105800000.0
2009-09-30 04:30:00,82.995,83.025,82.995,83.015,142300000.0
2009-09-30 04:31:00,83.015,83.02,83.005,83.005,105900000.0
2009-09-30 04:32:00,83.005,83.03,82.985,83.015,184500000.0
2009-09-30 04:33:00,83.015,83.035,83.005,83.015,206300000.0
2009-09-30 04:34:00,83.015,83.02,83.01,83.02,120100000.0
2009-09-30 04:35:00,83.03,83.03,83.02,83.03,39600000.0
2009-09-30 04:36:00,83.035,83.04,83.015,83.015,121900000.0
2009-09-30 04:37:00,83.01,83.02,83.01,83.015,99700000.0
2009-09-30 04:38:00,83.015,83.025,83.015,83.015,51300000.0
2009-09-30 04:39:00,83.015,83.02,82.975,82.98,351700000.0
2009-09-30 04:40:00,82.985,82.985,82.965,82.98,237400000.0
2009-09-30 04:41:00,82.98,82.98,82.955,82.965,322300000.0
2009-09-30 04:42:00,82.965,82.98,82.95,82.975,197900000.0
2009-09-30 04:43:00,82.98,82.99,82.955,82.965,267500000.0
2009-09-30 04:44:00,82.965,82.965,82.955,82.955,94800000.0
2009-09-30 04:45:00,82.955,82.99,82.955,82.99,423600000.0
2009-09-30 04:46:00,82.99,82.995,82.985,82.985,111700000.0
2009-09-30 04:47:00,82.985,82.985,82.985,82.985,76600000.0
2009-09-30 04:48:00,82.985,83.015,82.975,83.005,159900000.0
2009-09-30 04:49:00,83.005,83.01,82.985,82.99,188800000.0
2009-09-30 04:50:00,82.99,83.01,82.99,83.005,198900000.0
2009-09-30 04:51:00,83.01,83.015,83.0,83.01,93800000.0
2009-09-30 04:52:00,83.01,83.015,83.005,83.01,145600000.0
2009-09-30 04:53:00,83.015,83.035,83.01,83.015,88100000.0
2009-09-30 04:54:00,83.02,83.04,83.005,83.035,205500000.0
2009-09-30 04:55:00,83.04,83.05,83.025,83.045,103100000.0
2009-09-30 04:56:00,83.045,83.045,83.005,83.005,75600000.0
2009-09-30 04:57:00,83.005,83.015,83.005,83.015,51400000.0
2009-09-30 04:58:00,83.01,83.01,82.995,83.0,30400000.0
2009-09-30 04:59:00,82.995,83.005,82.98,82.985,137800000.0
2009-09-30 05:00:00,82.98,82.99,82.975,82.985,153700000.0
2009-09-30 05:01:00,82.99,83.005,82.955,82.955,75900000.0
2009-09-30 05:02:00,82.955,82.975,82.945,82.975,119200000.0
2009-09-30 05:03:00,82.975,82.995,82.965,82.995,133300000.0
2009-09-30 05:04:00,82.99,83.005,82.99,82.995,94000000.0
2009-09-30 05:05:00,83.0,83.015,83.0,83.015,112400000.0
2009-09-30 05:06:00,83.015,83.03,83.015,83.03,120500000.0
2009-09-30 05:07:00,83.025,83.05,83.025,83.04,197500000.0
2009-09-30 05:08:00,83.04,83.04,83.025,83.025,172500000.0
2009-09-30 05:09:00,83.02,83.02,82.985,82.995,196800000.0
2009-09-30 05:10:00,82.99,83.005,82.99,82.995,65800000.0
2009-09-30 05:11:00,82.995,82.995,82.995,82.995,52700000.0
2009-09-30 05:12:00,83.005,83.005,82.995,83.005,24800000.0
2009-09-30 05:13:00,83.005,83.005,83.005,83.005,42000000.0
2009-09-30 05:14:00,83.005,83.005,82.98,82.98,89200000.0
2009-09-30 05:15:00,82.98,82.99,82.97,82.98,125200000.0
2009-09-30 05:16:00,82.98,82.985,82.98,82.985,24200000.0
2009-09-30 05:17:00,82.98,82.995,82.975,82.975,190000000.0
2009-09-30 05:18:00,82.98,82.98,82.965,82.97,34500000.0
2009-09-30 05:19:00,82.975,82.99,82.975,82.985,138800000.0
2009-09-30 05:20:00,82.985,82.985,82.975,82.985,73800000.0
2009-09-30 05:21:00,82.985,83.0,82.985,82.995,96000000.0
2009-09-30 05:22:00,82.995,82.995,82.985,82.985,68800000.0
2009-09-30 05:23:00,82.98,82.995,82.98,82.995,80200000.0
2009-09-30 05:24:00,83.0,83.0,82.995,82.995,56500000.0
2009-09-30 05:25:00,82.995,82.995,82.995,82.995,6400000.0
2009-09-30 05:26:00,82.995,83.0,82.995,82.995,80500000.0
2009-09-30 05:27:00,82.995,83.0,82.995,83.0,40600000.0
2009-09-30 05:28:00,83.0,83.0,82.995,82.995,41500000.0
2009-09-30 05:29:00,83.0,83.0,82.995,82.995,24400000.0
2009-09-30 05:30:00,82.99,82.99,82.975,82.98,54900000.0
2009-09-30 05:31:00,82.99,82.99,82.985,82.99,91600000.0
2009-09-30 05:32:00,82.99,83.0,82.99,82.99,110600000.0
2009-09-30 05:33:00,83.0,83.0,82.975,82.975,81400000.0
2009-09-30 05:34:00,82.98,82.98,82.975,82.975,23000000.0
2009-09-30 05:35:00,82.975,82.99,82.975,82.98,95100000.0
2009-09-30 05:36:00,82.98,82.985,82.975,82.985,61500000.0
2009-09-30 05:37:00,82.99,82.99,82.99,82.99,45600000.0
2009-09-30 05:38:00,82.99,82.99,82.99,82.99,17800000.0
2009-09-30 05:39:00,82.99,82.995,82.99,82.995,45600000.0
2009-09-30 05:40:00,82.995,83.005,82.99,82.99,124700000.0
2009-09-30 05:41:00,82.99,83.01,82.99,83.01,144200000.0
2009-09-30 05:42:00,83.01,83.02,83.005,83.01,54900000.0
2009-09-30 05:43:00,83.015,83.035,83.015,83.035,73500000.0
2009-09-30 05:44:00,83.03,83.03,83.025,83.03,35100000.0
2009-09-30 05:45:00,83.03,83.03,83.005,83.005,80900000.0
2009-09-30 05:46:00,83.01,83.025,83.01,83.025,46100000.0
2009-09-30 05:47:00,83.03,83.035,83.025,83.025,97200000.0
2009-09-30 05:48:00,83.025,83.025,83.025,83.025,42700000.0
2009-09-30 05:49:00,83.025,83.025,83.0,83.0,79800000.0
2009-09-30 05:50:00,83.0,83.015,83.0,83.01,95000000.0
2009-09-30 05:51:00,83.01,83.01,83.005,83.005,54900000.0
2009-09-30 05:52:00,83.005,83.005,83.0,83.0,12100000.0
2009-09-30 05:53:00,83.0,83.0,82.99,82.99,157500000.0
2009-09-30 05:54:00,82.99,83.01,82.985,83.005,79100000.0
2009-09-30 05:55:00,83.005,83.005,82.995,82.995,17600000.0
2009-09-30 05:56:00,82.995,83.03,82.99,83.02,208700000.0
2009-09-30 05:57:00,83.02,83.02,83.01,83.015,72100000.0
2009-09-30 05:58:00,83.015,83.015,83.005,83.015,102100000.0
2009-09-30 05:59:00,83.015,83.02,83.015,83.02,19200000.0
2009-09-30 06:00:00,83.02,83.02,83.015,83.02,18500000.0
2009-09-30 06:01:00,83.02,83.03,83.02,83.02,49900000.0
2009-09-30 06:02:00,83.02,83.025,82.995,82.995,55200000.0
2009-09-30 06:03:00,82.995,83.01,82.995,83.0,78700000.0
2009-09-30 06:04:00,83.005,83.01,83.0,83.01,70100000.0
2009-09-30 06:05:00,83.005,83.01,82.995,82.995,64000000.0
2009-09-30 06:06:00,82.995,83.005,82.995,82.995,185000000.0
2009-09-30 06:07:00,83.005,83.01,83.0,83.01,48500000.0
2009-09-30 06:08:00,83.015,83.015,82.995,82.995,219300000.0
2009-09-30 06:09:00,82.995,82.995,82.995,82.995,59200000.0
2009-09-30 06:10:00,82.995,83.015,82.995,83.015,218700000.0
2009-09-30 06:11:00,83.01,83.01,83.005,83.01,128500000.0
2009-09-30 06:12:00,83.01,83.02,83.01,83.01,168800000.0
2009-09-30 06:13:00,83.015,83.015,83.005,83.01,69300000.0
2009-09-30 06:14:00,83.01,83.01,83.0,83.0,42300000.0
2009-09-30 06:15:00,83.0,83.01,82.995,83.005,225000000.0
2009-09-30 06:16:00,83.005,83.005,82.985,82.995,201900000.0
2009-09-30 06:17:00,82.995,83.005,82.99,82.995,121800000.0
2009-09-30 06:18:00,83.0,83.005,82.965,82.98,283900000.0
2009-09-30 06:19:00,82.985,82.985,82.97,82.97,98800000.0
2009-09-30 06:20:00,82.97,82.985,82.97,82.985,53900000.0
2009-09-30 06:21:00,82.985,82.985,82.975,82.98,165000000.0
2009-09-30 06:22:00,82.98,82.99,82.98,82.985,109000000.0
2009-09-30 06:23:00,82.99,83.0,82.99,82.995,89300000.0
2009-09-30 06:24:00,83.0,83.0,82.99,82.99,73400000.0
2009-09-30 06:25:00,82.99,82.99,82.975,82.975,147300000.0
2009-09-30 06:26:00,82.975,82.98,82.965,82.97,180000000.0
2009-09-30 06:27:00,82.97,82.98,82.965,82.97,121000000.0
2009-09-30 06:28:00,82.97,82.97,82.945,82.95,158100000.0
2009-09-30 06:29:00,82.945,82.95,82.935,82.94,332400000.0
2009-09-30 06:30:00,82.935,82.96,82.93,82.96,212300000.0
2009-09-30 06:31:00,82.96,82.96,82.94,82.945,125600000.0
2009-09-30 06:32:00,82.945,82.955,82.945,82.95,76100000.0
2009-09-30 06:33:00,82.945,82.95,82.935,82.935,42000000.0
2009-09-30 06:34:00,82.935,82.945,82.935,82.94,57000000.0
2009-09-30 06:35:00,82.945,82.945,82.94,82.945,23200000.0
2009-09-30 06:36:00,82.94,82.955,82.94,82.955,30000000.0
2009-09-30 06:37:00,82.955,82.97,82.955,82.955,49500000.0
2009-09-30 06:38:00,82.955,82.955,82.95,82.955,32200000.0
2009-09-30 06:39:00,82.955,82.955,82.945,82.945,100700000.0
2009-09-30 06:40:00,82.945,82.95,82.94,82.945,171800000.0
2009-09-30 06:41:00,82.945,82.955,82.94,82.955,73700000.0
2009-09-30 06:42:00,82.95,82.955,82.935,82.935,63600000.0
2009-09-30 06:43:00,82.935,82.935,82.925,82.925,65600000.0
2009-09-30 06:44:00,82.925,82.93,82.925,82.925,63600000.0
2009-09-30 06:45:00,82.925,82.955,82.925,82.945,123000000.0
2009-09-30 06:46:00,82.945,82.96,82.945,82.95,142600000.0
2009-09-30 06:47:00,82.955,82.96,82.925,82.935,217900000.0
2009-09-30 06:48:00,82.935,82.96,82.93,82.95,182000000.0
2009-09-30 06:49:00,82.95,82.96,82.935,82.935,173700000.0
2009-09-30 06:50:00,82.93,82.945,82.93,82.945,84600000.0
2009-09-30 06:51:00,82.945,82.955,82.945,82.955,37000000.0
2009-09-30 06:52:00,82.96,82.96,82.94,82.945,265000000.0
2009-09-30 06:53:00,82.945,82.95,82.94,82.945,116900000.0
2009-09-30 06:54:00,82.945,82.955,82.945,82.955,40400000.0
2009-09-30 06:55:00,82.97,82.98,82.965,82.965,124600000.0
2009-09-30 06:56:00,82.965,82.965,82.95,82.95,212000000.0
2009-09-30 06:57:00,82.95,82.965,82.945,82.965,99300000.0
2009-09-30 06:58:00,82.96,82.965,82.955,82.965,46700000.0
2009-09-30 06:59:00,82.965,82.965,82.955,82.96,49600000.0
2009-09-30 07:00:00,82.96,82.97,82.96,82.96,49000000.0
2009-09-30 07:01:00,82.96,82.965,82.945,82.96,91200000.0
2009-09-30 07:02:00,82.965,82.975,82.96,82.965,115400000.0
2009-09-30 07:03:00,82.965,82.965,82.96,82.96,35200000.0
2009-09-30 07:04:00,82.96,82.965,82.955,82.955,37800000.0
2009-09-30 07:05:00,82.965,82.965,82.965,82.965,3200000.0
2009-09-30 07:06:00,82.955,82.97,82.955,82.96,82200000.0
2009-09-30 07:07:00,82.95,82.965,82.95,82.96,106300000.0
2009-09-30 07:08:00,82.955,82.975,82.955,82.975,241300000.0
2009-09-30 07:09:00,82.975,82.975,82.94,82.94,152700000.0
2009-09-30 07:10:00,82.94,82.945,82.93,82.935,240000000.0
2009-09-30 07:11:00,82.93,82.935,82.925,82.93,116000000.0
2009-09-30 07:12:00,82.925,82.935,82.925,82.93,400900000.0
2009-09-30 07:13:00,82.935,82.935,82.925,82.93,86400000.0
2009-09-30 07:14:00,82.935,82.935,82.925,82.925,99900000.0
2009-09-30 07:15:00,82.925,82.93,82.915,82.915,156100000.0
2009-09-30 07:16:00,82.915,82.915,82.885,82.895,353300000.0
2009-09-30 07:17:00,82.895,82.9,82.875,82.885,243300000.0
2009-09-30 07:18:00,82.885,82.91,82.885,82.9,158700000.0
2009-09-30 07:19:00,82.895,82.9,82.875,82.895,111300000.0
2009-09-30 07:20:00,82.89,82.89,82.875,82.875,111500000.0
2009-09-30 07:21:00,82.875,82.88,82.875,82.875,73600000.0
2009-09-30 07:22:00,82.875,82.9,82.875,82.885,151300000.0
2009-09-30 07:23:00,82.885,82.89,82.885,82.885,115000000.0
2009-09-30 07:24:00,82.885,82.9,82.885,82.9,88500000.0
2009-09-30 07:25:00,82.895,82.9,82.89,82.89,96600000.0
2009-09-30 07:26:00,82.89,82.89,82.88,82.88,59200000.0
2009-09-30 07:27:00,82.88,82.905,82.88,82.9,178900000.0
2009-09-30 07:28:00,82.9,82.905,82.9,82.905,113700000.0
2009-09-30 07:29:00,82.905,82.925,82.905,82.915,207400000.0
2009-09-30 07:30:00,82.915,82.93,82.905,82.92,174100000.0
2009-09-30 07:31:00,82.92,82.96,82.915,82.945,148100000.0
2009-09-30 07:32:00,82.945,82.965,82.94,82.945,259100000.0
2009-09-30 07:33:00,82.955,82.965,82.945,82.955,117100000.0
2009-09-30 07:34:00,82.955,82.955,82.945,82.945,207500000.0
2009-09-30 07:35:00,82.95,82.965,82.94,82.94,151800000.0
2009-09-30 07:36:00,82.94,82.965,82.94,82.955,69900000.0
2009-09-30 07:37:00,82.95,82.955,82.95,82.955,19400000.0
2009-09-30 07:38:00,82.955,82.965,82.945,82.955,112400000.0
2009-09-30 07:39:00,82.955,82.96,82.94,82.94,237800000.0
2009-09-30 07:40:00,82.93,82.93,82.92,82.925,48000000.0
2009-09-30 07:41:00,82.925,82.93,82.91,82.91,77100000.0
2009-09-30 07:42:00,82.905,82.905,82.895,82.895,48000000.0
2009-09-30 07:43:00,82.9,82.91,82.9,82.9,107900000.0
2009-09-30 07:44:00,82.9,82.92,82.9,82.905,123400000.0
2009-09-30 07:45:00,82.91,82.91,82.885,82.895,93400000.0
2009-09-30 07:46:00,82.895,82.92,82.895,82.905,105100000.0
2009-09-30 07:47:00,82.905,82.92,82.9,82.915,238000000.0
2009-09-30 07:48:00,82.915,82.92,82.885,82.89,167200000.0
2009-09-30 07:49:00,82.89,82.93,82.845,82.905,356900000.0
2009-09-30 07:50:00,82.91,82.92,82.875,82.875,207800000.0
2009-09-30 07:51:00,82.875,82.895,82.845,82.86,272900000.0
2009-09-30 07:52:00,82.865,82.875,82.86,82.875,152300000.0
2009-09-30 07:53:00,82.875,82.885,82.85,82.85,145200000.0
2009-09-30 07:54:00,82.85,82.895,82.85,82.895,207200000.0
2009-09-30 07:55:00,82.895,82.895,82.88,82.89,251000000.0
2009-09-30 07:56:00,82.885,82.895,82.875,82.88,271800000.0
2009-09-30 07:57:00,82.885,82.885,82.85,82.85,171900000.0
2009-09-30 07:58:00,82.845,82.855,82.83,82.845,231700000.0
2009-09-30 07:59:00,82.845,82.86,82.815,82.815,356700000.0
2009-09-30 08:00:00,82.82,82.88,82.815,82.87,282800000.0
2009-09-30 08:01:00,82.87,82.87,82.83,82.83,565000000.0
2009-09-30 08:02:00,82.83,82.855,82.805,82.855,154200000.0
2009-09-30 08:03:00,82.855,82.98,82.835,82.97,225100000.0
2009-09-30 08:04:00,82.965,82.965,82.945,82.955,100500000.0
2009-09-30 08:05:00,82.955,82.97,82.935,82.935,180800000.0
2009-09-30 08:06:00,82.94,82.995,82.94,82.985,309000000.0
2009-09-30 08:07:00,82.985,83.035,82.985,83.02,319200000.0
2009-09-30 08:08:00,83.025,83.025,83.005,83.01,218300000.0
2009-09-30 08:09:00,83.015,83.035,83.01,83.03,227800000.0
2009-09-30 08:10:00,83.035,83.05,83.005,83.035,590400000.0
2009-09-30 08:11:00,83.035,83.035,83.0,83.01,347600000.0
2009-09-30 08:12:00,83.01,83.04,83.01,83.01,313800000.0
2009-09-30 08:13:00,83.005,83.03,82.99,83.03,325700000.0
2009-09-30 08:14:00,83.03,83.08,83.03,83.065,552200000.0
2009-09-30 08:15:00,83.065,83.065,83.05,83.05,361700000.0
2009-09-30 08:16:00,83.05,83.08,83.04,83.04,133200000.0
2009-09-30 08:17:00,83.04,83.07,83.035,83.045,265500000.0
2009-09-30 08:18:00,83.045,83.08,83.035,83.08,359800000.0
2009-09-30 08:19:00,83.075,83.095,83.065,83.07,406500000.0
2009-09-30 08:20:00,83.07,83.07,83.03,83.06,293100000.0
2009-09-30 08:21:00,83.06,83.07,83.045,83.055,330400000.0
2009-09-30 08:22:00,83.055,83.065,83.04,83.045,145000000.0
2009-09-30 08:23:00,83.05,83.055,83.025,83.025,120200000.0
2009-09-30 08:24:00,83.03,83.055,83.025,83.04,261200000.0
2009-09-30 08:25:00,83.04,83.05,83.015,83.035,373899999.0
2009-09-30 08:26:00,83.035,83.06,83.035,83.055,144400000.0
2009-09-30 08:27:00,83.055,83.065,83.05,83.06,50200000.0
2009-09-30 08:28:00,83.06,83.06,83.035,83.035,78000000.0
2009-09-30 08:29:00,83.035,83.045,83.02,83.035,252000000.0
2009-09-30 08:30:00,83.04,83.045,83.005,83.005,267300000.0
2009-09-30 08:31:00,82.995,83.005,82.995,83.005,18800000.0
2009-09-30 08:32:00,83.005,83.005,82.99,82.99,43500000.0
2009-09-30 08:33:00,82.985,82.985,82.965,82.965,220700000.0
2009-09-30 08:34:00,82.965,82.965,82.925,82.94,537300000.0
2009-09-30 08:35:00,82.94,82.965,82.935,82.965,233200000.0
2009-09-30 08:36:00,82.96,82.975,82.955,82.97,144700000.0
2009-09-30 08:37:00,82.97,82.99,82.965,82.97,259100000.0
2009-09-30 08:38:00,82.975,82.99,82.975,82.98,117500000.0
2009-09-30 08:39:00,82.98,82.99,82.97,82.985,245900000.0
2009-09-30 08:40:00,82.99,83.0,82.985,82.99,134900000.0
2009-09-30 08:41:00,82.995,83.01,82.99,83.005,112400000.0
2009-09-30 08:42:00,83.005,83.01,83.005,83.005,27000000.0
2009-09-30 08:43:00,83.005,83.015,83.005,83.015,34400000.0
2009-09-30 08:44:00,83.015,83.035,83.005,83.015,144400000.0
2009-09-30 08:45:00,83.015,83.02,83.005,83.015,162400000.0
2009-09-30 08:46:00,83.015,83.02,83.0,83.01,207500000.0
2009-09-30 08:47:00,83.01,83.015,82.985,82.995,318800000.0
2009-09-30 08:48:00,83.0,83.01,82.99,83.01,165400000.0
2009-09-30 08:49:00,83.01,83.035,83.01,83.03,142100000.0
2009-09-30 08:50:00,83.035,83.05,83.035,83.045,100800000.0
2009-09-30 08:51:00,83.045,83.055,83.045,83.05,47400000.0
2009-09-30 08:52:00,83.05,83.08,83.045,83.06,155800000.0
2009-09-30 08:53:00,83.06,83.085,83.06,83.085,253500000.0
2009-09-30 08:54:00,83.095,83.105,83.085,83.1,95800000.0
2009-09-30 08:55:00,83.11,83.12,83.075,83.085,103400000.0
2009-09-30 08:56:00,83.095,83.105,83.085,83.1,147600000.0
2009-09-30 08:57:00,83.095,83.1,83.085,83.095,146500000.0
2009-09-30 08:58:00,83.11,83.11,83.105,83.105,29200000.0
2009-09-30 08:59:00,83.105,83.115,83.085,83.085,100500000.0
2009-09-30 09:00:00,83.085,83.135,83.08,83.12,246100000.0
2009-09-30 09:01:00,83.12,83.145,83.11,83.12,365800000.0
2009-09-30 09:02:00,83.12,83.165,83.12,83.145,433400000.0
2009-09-30 09:03:00,83.145,83.165,83.13,83.145,308900000.0
2009-09-30 09:04:00,83.135,83.185,83.135,83.18,402800000.0
2009-09-30 09:05:00,83.185,83.185,83.14,83.14,428100000.0
2009-09-30 09:06:00,83.14,83.18,83.125,83.16,404200000.0
2009-09-30 09:07:00,83.16,83.175,83.11,83.13,276500000.0
2009-09-30 09:08:00,83.125,83.13,83.11,83.13,491500000.0
2009-09-30 09:09:00,83.13,83.13,83.105,83.115,363400000.0
2009-09-30 09:10:00,83.115,83.115,83.11,83.115,208900000.0
2009-09-30 09:11:00,83.115,83.12,83.095,83.095,236600000.0
2009-09-30 09:12:00,83.095,83.115,83.09,83.095,407100000.0
2009-09-30 09:13:00,83.095,83.105,83.095,83.1,270000000.0
2009-09-30 09:14:00,83.1,83.105,83.085,83.105,166900000.0
2009-09-30 09:15:00,83.105,83.11,83.095,83.095,181200000.0
2009-09-30 09:16:00,83.095,83.12,83.09,83.12,325300000.0
2009-09-30 09:17:00,83.12,83.12,83.095,83.1,393200000.0
2009-09-30 09:18:00,83.095,83.1,83.075,83.075,159200000.0
2009-09-30 09:19:00,83.08,83.11,83.075,83.095,368600000.0
2009-09-30 09:20:00,83.095,83.095,83.075,83.075,214900000.0
2009-09-30 09:21:00,83.075,83.095,83.065,83.075,458900000.0
2009-09-30 09:22:00,83.075,83.09,83.065,83.065,173900000.0
2009-09-30 09:23:00,83.07,83.115,83.07,83.105,158700000.0
2009-09-30 09:24:00,83.11,83.11,83.09,83.09,190400000.0
2009-09-30 09:25:00,83.09,83.105,83.08,83.1,471800000.0
2009-09-30 09:26:00,83.1,83.11,83.085,83.09,340800000.0
2009-09-30 09:27:00,83.09,83.12,83.09,83.11,376900000.0
2009-09-30 09:28:00,83.11,83.115,83.095,83.1,328300000.0
2009-09-30 09:29:00,83.1,83.12,83.1,83.115,549500000.0
2009-09-30 09:30:00,83.11,83.12,83.095,83.11,410100000.0
2009-09-30 09:31:00,83.11,83.12,83.105,83.11,482600000.0
2009-09-30 09:32:00,83.115,83.14,83.095,83.135,394500000.0
2009-09-30 09:33:00,83.135,83.15,83.125,83.145,474399999.0
2009-09-30 09:34:00,83.145,83.145,83.115,83.125,91900000.0
2009-09-30 09:35:00,83.125,83.125,83.105,83.11,288900000.0
2009-09-30 09:36:00,83.115,83.12,83.105,83.115,297700000.0
2009-09-30 09:37:00,83.115,83.12,83.1,83.115,434000000.0
2009-09-30 09:38:00,83.11,83.135,83.11,83.13,159900000.0
2009-09-30 09:39:00,83.13,83.16,83.13,83.15,414400000.0
2009-09-30 09:40:00,83.15,83.165,83.145,83.155,314600000.0
2009-09-30 09:41:00,83.155,83.16,83.15,83.155,192200000.0
2009-09-30 09:42:00,83.155,83.16,83.125,83.135,254000000.0
2009-09-30 09:43:00,83.13,83.15,83.115,83.145,301200000.0
2009-09-30 09:44:00,83.145,83.155,83.135,83.145,139800000.0
2009-09-30 09:45:00,83.145,83.165,83.145,83.16,115900000.0
2009-09-30 09:46:00,83.155,83.16,83.155,83.155,75400000.0
2009-09-30 09:47:00,83.155,83.21,83.155,83.16,534200000.0
2009-09-30 09:48:00,83.16,83.165,83.135,83.155,380800000.0
2009-09-30 09:49:00,83.15,83.17,83.135,83.165,276500000.0
2009-09-30 09:50:00,83.17,83.17,83.14,83.145,249600000.0
2009-09-30 09:51:00,83.145,83.15,83.125,83.135,186400000.0
2009-09-30 09:52:00,83.135,83.145,83.115,83.115,253000000.0
2009-09-30 09:53:00,83.115,83.12,83.11,83.12,103500000.0
2009-09-30 09:54:00,83.115,83.12,83.1,83.115,267100000.0
2009-09-30 09:55:00,83.115,83.115,83.105,83.11,204100000.0
2009-09-30 09:56:00,83.105,83.14,83.095,83.14,282400000.0
2009-09-30 09:57:00,83.145,83.165,83.14,83.14,416600000.0
2009-09-30 09:58:00,83.145,83.145,83.13,83.13,140200000.0
2009-09-30 09:59:00,83.13,83.155,83.09,83.09,326000000.0
2009-09-30 10:00:00,83.09,83.15,83.085,83.14,599600000.0
2009-09-30 10:01:00,83.14,83.14,83.1,83.125,304400000.0
2009-09-30 10:02:00,83.13,83.14,83.115,83.115,412600000.0
2009-09-30 10:03:00,83.115,83.13,83.1,83.115,237100000.0
2009-09-30 10:04:00,83.12,83.13,83.115,83.12,126300000.0
2009-09-30 10:05:00,83.12,83.13,83.11,83.12,213800000.0
2009-09-30 10:06:00,83.12,83.125,83.12,83.125,47200000.0
2009-09-30 10:07:00,83.125,83.125,83.1,83.105,220300000.0
2009-09-30 10:08:00,83.105,83.105,83.09,83.09,346700000.0
2009-09-30 10:09:00,83.095,83.13,83.09,83.1,299800000.0
2009-09-30 10:10:00,83.095,83.13,83.09,83.12,241400000.0
2009-09-30 10:11:00,83.12,83.135,83.115,83.12,60300000.0
2009-09-30 10:12:00,83.12,83.125,83.11,83.115,285800000.0
2009-09-30 10:13:00,83.115,83.14,83.115,83.14,116400000.0
2009-09-30 10:14:00,83.14,83.175,83.14,83.16,88000000.0
2009-09-30 10:15:00,83.17,83.175,83.14,83.155,249900000.0
2009-09-30 10:16:00,83.155,83.16,83.135,83.155,460900000.0
2009-09-30 10:17:00,83.155,83.165,83.14,83.14,207300001.0
2009-09-30 10:18:00,83.14,83.175,83.14,83.175,238400000.0
2009-09-30 10:19:00,83.19,83.19,83.17,83.17,319500000.0
2009-09-30 10:20:00,83.17,83.17,83.125,83.125,270700000.0
2009-09-30 10:21:00,83.13,83.135,83.085,83.095,286400000.0
2009-09-30 10:22:00,83.095,83.095,83.055,83.065,524500001.0
2009-09-30 10:23:00,83.07,83.145,83.07,83.115,891700001.0
2009-09-30 10:24:00,83.115,83.14,83.105,83.13,563900000.0
2009-09-30 10:25:00,83.125,83.13,83.105,83.11,396700000.0
2009-09-30 10:26:00,83.11,83.16,83.105,83.155,486300000.0
2009-09-30 10:27:00,83.16,83.17,83.14,83.165,101400000.0
2009-09-30 10:28:00,83.17,83.205,83.16,83.195,487400000.0
2009-09-30 10:29:00,83.195,83.205,83.155,83.155,667100000.0
2009-09-30 10:30:00,83.155,83.215,83.155,83.18,665800000.0
2009-09-30 10:31:00,83.175,83.175,83.14,83.14,352200000.0
2009-09-30 10:32:00,83.14,83.15,83.135,83.15,291600000.0
2009-09-30 10:33:00,83.145,83.16,83.1,83.105,471200000.0
2009-09-30 10:34:00,83.105,83.105,83.065,83.08,558600000.0
2009-09-30 10:35:00,83.075,83.085,83.06,83.08,312000000.0
2009-09-30 10:36:00,83.075,83.09,83.07,83.075,540400000.0
2009-09-30 10:37:00,83.085,83.085,83.05,83.075,459800000.0
2009-09-30 10:38:00,83.075,83.115,83.075,83.095,630900000.0
2009-09-30 10:39:00,83.095,83.1,83.06,83.075,263800000.0
2009-09-30 10:40:00,83.075,83.08,83.015,83.02,438100000.0
2009-09-30 10:41:00,83.015,83.015,82.955,82.975,323000000.0
2009-09-30 10:42:00,82.98,82.995,82.92,82.975,232300000.0
2009-09-30 10:43:00,82.97,83.02,82.97,83.02,151400000.0
2009-09-30 10:44:00,83.015,83.045,83.005,83.045,441100000.0
2009-09-30 10:45:00,83.045,83.11,83.045,83.075,424600000.0
2009-09-30 10:46:00,83.075,83.135,83.07,83.13,509200000.0
2009-09-30 10:47:00,83.135,83.135,83.1,83.11,573299999.0
2009-09-30 10:48:00,83.11,83.14,83.09,83.14,540000001.0
2009-09-30 10:49:00,83.14,83.155,83.13,83.14,412600000.0
2009-09-30 10:50:00,83.14,83.165,83.13,83.165,370800000.0
2009-09-30 10:51:00,83.165,83.185,83.145,83.16,598100000.0
2009-09-30 10:52:00,83.16,83.19,83.16,83.175,457100000.0
2009-09-30 10:53:00,83.175,83.185,83.165,83.175,288700000.0
2009-09-30 10:54:00,83.175,83.175,83.14,83.15,214200000.0
2009-09-30 10:55:00,83.155,83.165,83.15,83.15,164200000.0
2009-09-30 10:56:00,83.15,83.17,83.145,83.16,330000000.0
2009-09-30 10:57:00,83.16,83.17,83.14,83.14,416099999.0
2009-09-30 10:58:00,83.14,83.175,83.14,83.165,297000000.0
2009-09-30 10:59:00,83.165,83.165,83.11,83.13,446700000.0
2009-09-30 11:00:00,83.13,83.17,83.13,83.17,256900000.0
2009-09-30 11:01:00,83.17,83.17,83.15,83.16,220800000.0
2009-09-30 11:02:00,83.16,83.16,83.12,83.125,211200000.0
2009-09-30 11:03:00,83.125,83.16,83.12,83.155,185900000.0
2009-09-30 11:04:00,83.16,83.16,83.145,83.16,293300000.0
2009-09-30 11:05:00,83.16,83.165,83.155,83.155,243200000.0
2009-09-30 11:06:00,83.155,83.16,83.13,83.16,366300000.0
2009-09-30 11:07:00,83.16,83.16,83.15,83.15,78900000.0
2009-09-30 11:08:00,83.155,83.175,83.14,83.175,241100000.0
2009-09-30 11:09:00,83.17,83.19,83.165,83.18,159400000.0
2009-09-30 11:10:00,83.185,83.205,83.175,83.195,84800000.0
2009-09-30 11:11:00,83.195,83.195,83.175,83.175,288400000.0
2009-09-30 11:12:00,83.185,83.19,83.17,83.19,214400000.0
2009-09-30 11:13:00,83.19,83.19,83.18,83.185,222700000.0
2009-09-30 11:14:00,83.18,83.21,83.18,83.205,397800000.0
2009-09-30 11:15:00,83.21,83.215,83.18,83.18,555500000.0
2009-09-30 11:16:00,83.185,83.195,83.135,83.175,477100000.0
2009-09-30 11:17:00,83.175,83.19,83.165,83.185,301600000.0
2009-09-30 11:18:00,83.19,83.195,83.185,83.185,295000000.0
2009-09-30 11:19:00,83.185,83.255,83.185,83.25,397400000.0
2009-09-30 11:20:00,83.25,83.255,83.22,83.245,256400000.0
2009-09-30 11:21:00,83.245,83.25,83.23,83.24,512800000.0
2009-09-30 11:22:00,83.245,83.27,83.205,83.205,747400000.0
2009-09-30 11:23:00,83.21,83.22,83.17,83.175,573800000.0
2009-09-30 11:24:00,83.175,83.28,83.165,83.28,522900000.0
2009-09-30 11:25:00,83.28,83.32,83.265,83.32,460600000.0
2009-09-30 11:26:00,83.325,83.38,83.305,83.355,442600000.0
2009-09-30 11:27:00,83.355,83.355,83.295,83.355,390400000.0
2009-09-30 11:28:00,83.36,83.375,83.33,83.335,558900000.0
2009-09-30 11:29:00,83.335,83.35,83.325,83.35,585400000.0
2009-09-30 11:30:00,83.35,83.38,83.315,83.355,575700000.0
2009-09-30 11:31:00,83.36,83.365,83.34,83.345,438800000.0
2009-09-30 11:32:00,83.345,83.38,83.315,83.365,379400000.0
2009-09-30 11:33:00,83.365,83.38,83.355,83.355,457200000.0
2009-09-30 11:34:00,83.355,83.365,83.33,83.335,278700000.0
2009-09-30 11:35:00,83.335,83.345,83.325,83.325,280200000.0
2009-09-30 11:36:00,83.33,83.355,83.32,83.355,373700000.0
2009-09-30 11:37:00,83.355,83.37,83.345,83.36,189700000.0
2009-09-30 11:38:00,83.36,83.36,83.335,83.335,132200000.0
2009-09-30 11:39:00,83.335,83.365,83.335,83.345,314600000.0
2009-09-30 11:40:00,83.34,83.365,83.315,83.365,241500000.0
2009-09-30 11:41:00,83.345,83.375,83.345,83.345,149800000.0
2009-09-30 11:42:00,83.35,83.38,83.345,83.365,72400000.0
2009-09-30 11:43:00,83.365,83.38,83.355,83.37,197500000.0
2009-09-30 11:44:00,83.37,83.39,83.35,83.36,186200000.0
2009-09-30 11:45:00,83.36,83.385,83.345,83.375,428700000.0
2009-09-30 11:46:00,83.375,83.38,83.36,83.375,229600000.0
2009-09-30 11:47:00,83.375,83.375,83.355,83.36,338300000.0
2009-09-30 11:48:00,83.36,83.375,83.355,83.36,377700000.0
2009-09-30 11:49:00,83.36,83.365,83.315,83.325,701300000.0
2009-09-30 11:50:00,83.325,83.395,83.325,83.365,488500000.0
2009-09-30 11:51:00,83.36,83.39,83.35,83.385,403900000.0
2009-09-30 11:52:00,83.385,83.4,83.37,83.375,199600000.0
2009-09-30 11:53:00,83.375,83.415,83.37,83.405,328300000.0
2009-09-30 11:54:00,83.405,83.405,83.365,83.375,426900000.0
2009-09-30 11:55:00,83.375,83.39,83.37,83.385,423200000.0
2009-09-30 11:56:00,83.375,83.385,83.37,83.38,184600000.0
2009-09-30 11:57:00,83.38,83.39,83.37,83.375,257100000.0
2009-09-30 11:58:00,83.375,83.39,83.37,83.38,191800000.0
2009-09-30 11:59:00,83.38,83.4,83.38,83.4,75900000.0
2009-09-30 12:00:00,83.395,83.395,83.38,83.39,184500000.0
2009-09-30 12:01:00,83.39,83.44,83.385,83.43,419100000.0
2009-09-30 12:02:00,83.43,83.44,83.425,83.44,224000000.0
2009-09-30 12:03:00,83.44,83.495,83.435,83.495,265500000.0
2009-09-30 12:04:00,83.49,83.52,83.485,83.5,64900000.0
2009-09-30 12:05:00,83.505,83.565,83.475,83.485,499600000.0
2009-09-30 12:06:00,83.49,83.495,83.465,83.48,277500000.0
2009-09-30 12:07:00,83.48,83.49,83.475,83.485,236200000.0
2009-09-30 12:08:00,83.485,83.495,83.465,83.49,362300000.0
2009-09-30 12:09:00,83.495,83.515,83.49,83.505,351100000.0
2009-09-30 12:10:00,83.505,83.52,83.5,83.5,341900000.0
2009-09-30 12:11:00,83.505,83.515,83.495,83.495,364300000.0
2009-09-30 12:12:00,83.495,83.495,83.48,83.48,190700000.0
2009-09-30 12:13:00,83.475,83.475,83.435,83.435,165400000.0
2009-09-30 12:14:00,83.435,83.44,83.43,83.435,173600000.0
2009-09-30 12:15:00,83.435,83.435,83.42,83.42,222300000.0
2009-09-30 12:16:00,83.42,83.445,83.42,83.445,199300000.0
2009-09-30 12:17:00,83.445,83.455,83.435,83.435,134400000.0
2009-09-30 12:18:00,83.435,83.445,83.435,83.435,33100000.0
2009-09-30 12:19:00,83.435,83.455,83.435,83.45,206400000.0
2009-09-30 12:20:00,83.45,83.485,83.445,83.485,405700000.0
2009-09-30 12:21:00,83.485,83.49,83.485,83.485,133300000.0
2009-09-30 12:22:00,83.49,83.49,83.465,83.485,234500000.0
2009-09-30 12:23:00,83.485,83.53,83.47,83.51,251500000.0
2009-09-30 12:24:00,83.505,83.515,83.48,83.515,234800000.0
2009-09-30 12:25:00,83.515,83.515,83.48,83.5,293200000.0
2009-09-30 12:26:00,83.51,83.51,83.47,83.485,228700000.0
2009-09-30 12:27:00,83.495,83.505,83.495,83.5,141100000.0
2009-09-30 12:28:00,83.495,83.505,83.44,83.445,322600000.0
2009-09-30 12:29:00,83.445,83.445,83.435,83.44,262500000.0
2009-09-30 12:30:00,83.445,83.45,83.435,83.45,136200000.0
2009-09-30 12:31:00,83.45,83.46,83.415,83.425,351700000.0
2009-09-30 12:32:00,83.42,83.43,83.405,83.42,256800000.0
2009-09-30 12:33:00,83.42,83.43,83.41,83.425,214300000.0
2009-09-30 12:34:00,83.425,83.445,83.425,83.445,203700000.0
2009-09-30 12:35:00,83.445,83.445,83.435,83.44,162700000.0
2009-09-30 12:36:00,83.44,83.445,83.43,83.44,130400000.0
2009-09-30 12:37:00,83.44,83.44,83.43,83.44,138100000.0
2009-09-30 12:38:00,83.44,83.44,83.435,83.44,203800000.0
2009-09-30 12:39:00,83.44,83.445,83.435,83.44,200600000.0
2009-09-30 12:40:00,83.44,83.445,83.44,83.445,90900000.0
2009-09-30 12:41:00,83.445,83.455,83.435,83.45,197000000.0
2009-09-30 12:42:00,83.45,83.45,83.425,83.425,176600000.0
2009-09-30 12:43:00,83.43,83.43,83.425,83.43,137700000.0
2009-09-30 12:44:00,83.43,83.43,83.39,83.395,121300000.0
2009-09-30 12:45:00,83.395,83.415,83.385,83.415,168700000.0
2009-09-30 12:46:00,83.415,83.445,83.39,83.445,168300000.0
2009-09-30 12:47:00,83.44,83.45,83.44,83.445,187000000.0
2009-09-30 12:48:00,83.445,83.445,83.435,83.44,278900000.0
2009-09-30 12:49:00,83.445,83.45,83.405,83.405,283500000.0
2009-09-30 12:50:00,83.405,83.435,83.4,83.4,187000000.0
2009-09-30 12:51:00,83.405,83.415,83.395,83.395,187500000.0
2009-09-30 12:52:00,83.4,83.44,83.4,83.44,274800000.0
2009-09-30 12:53:00,83.445,83.445,83.43,83.43,74100000.0
2009-09-30 12:54:00,83.43,83.45,83.425,83.44,358900000.0
2009-09-30 12:55:00,83.44,83.45,83.43,83.445,182800000.0
2009-09-30 12:56:00,83.435,83.44,83.385,83.41,237500000.0
2009-09-30 12:57:00,83.41,83.495,83.41,83.495,111800000.0
2009-09-30 12:58:00,83.495,83.495,83.47,83.475,121400000.0
2009-09-30 12:59:00,83.475,83.475,83.365,83.37,343500000.0
2009-09-30 13:00:00,83.37,83.415,83.365,83.41,343800000.0
2009-09-30 13:01:00,83.405,83.41,83.385,83.39,185900000.0
2009-09-30 13:02:00,83.39,83.4,83.365,83.4,185200000.0
2009-09-30 13:03:00,83.4,83.435,83.395,83.415,209000000.0
2009-09-30 13:04:00,83.415,83.45,83.415,83.435,176400000.0
2009-09-30 13:05:00,83.435,83.435,83.385,83.385,299500000.0
2009-09-30 13:06:00,83.385,83.435,83.38,83.41,529600000.0
2009-09-30 13:07:00,83.41,83.425,83.4,83.42,407000000.0
2009-09-30 13:08:00,83.42,83.44,83.415,83.44,218900000.0
2009-09-30 13:09:00,83.45,83.46,83.435,83.445,436600000.0
2009-09-30 13:10:00,83.445,83.47,83.39,83.465,280900000.0
2009-09-30 13:11:00,83.47,83.475,83.425,83.425,174100000.0
2009-09-30 13:12:00,83.425,83.45,83.425,83.45,263500000.0
2009-09-30 13:13:00,83.45,83.465,83.435,83.465,256600000.0
2009-09-30 13:14:00,83.465,83.49,83.455,83.49,347900000.0
2009-09-30 13:15:00,83.49,83.49,83.46,83.46,487500000.0
2009-09-30 13:16:00,83.46,83.475,83.45,83.45,348400000.0
2009-09-30 13:17:00,83.455,83.48,83.455,83.48,209100000.0
2009-09-30 13:18:00,83.48,83.49,83.47,83.485,194600000.0
2009-09-30 13:19:00,83.49,83.515,83.485,83.505,253100000.0
2009-09-30 13:20:00,83.505,83.525,83.505,83.52,95100000.0
2009-09-30 13:21:00,83.52,83.535,83.505,83.515,209300000.0
2009-09-30 13:22:00,83.52,83.57,83.52,83.57,205300000.0
2009-09-30 13:23:00,83.56,83.57,83.545,83.555,128100000.0
2009-09-30 13:24:00,83.555,83.575,83.555,83.57,253200000.0
2009-09-30 13:25:00,83.57,83.585,83.545,83.545,538600000.0
2009-09-30 13:26:00,83.54,83.555,83.52,83.525,490500000.0
2009-09-30 13:27:00,83.525,83.525,83.5,83.505,175600000.0
2009-09-30 13:28:00,83.485,83.515,83.425,83.43,380300000.0
2009-09-30 13:29:00,83.4,83.425,83.385,83.4,503100000.0
2009-09-30 13:30:00,83.4,83.415,83.385,83.39,280500000.0
2009-09-30 13:31:00,83.395,83.42,83.355,83.41,393600000.0
2009-09-30 13:32:00,83.39,83.415,83.385,83.41,380800000.0
2009-09-30 13:33:00,83.405,83.41,83.37,83.385,605799999.0
2009-09-30 13:34:00,83.38,83.41,83.375,83.385,973100002.0
2009-09-30 13:35:00,83.385,83.4,83.37,83.38,337299999.0
2009-09-30 13:36:00,83.38,83.385,83.34,83.365,389499999.0
2009-09-30 13:37:00,83.365,83.375,83.365,83.375,328099998.0
2009-09-30 13:38:00,83.375,83.375,83.355,83.375,261300000.0
2009-09-30 13:39:00,83.38,83.415,83.365,83.41,387099998.0
2009-09-30 13:40:00,83.415,83.425,83.4,83.405,408799999.0
2009-09-30 13:41:00,83.405,83.435,83.405,83.425,347100000.0
2009-09-30 13:42:00,83.425,83.435,83.395,83.395,272900000.0
2009-09-30 13:43:00,83.395,83.41,83.375,83.385,302700000.0
2009-09-30 13:44:00,83.385,83.39,83.38,83.385,251200000.0
2009-09-30 13:45:00,83.385,83.425,83.385,83.4,383400000.0
2009-09-30 13:46:00,83.4,83.415,83.385,83.385,452800000.0
2009-09-30 13:47:00,83.39,83.41,83.39,83.4,384600000.0
2009-09-30 13:48:00,83.4,83.4,83.385,83.4,41400000.0
2009-09-30 13:49:00,83.395,83.41,83.39,83.4,235600000.0
2009-09-30 13:50:00,83.405,83.445,83.375,83.435,702700000.0
2009-09-30 13:51:00,83.44,83.47,83.435,83.44,579700000.0
2009-09-30 13:52:00,83.445,83.48,83.405,83.415,481500000.0
2009-09-30 13:53:00,83.425,83.43,83.36,83.365,349200000.0
2009-09-30 13:54:00,83.365,83.42,83.365,83.385,425700000.0
2009-09-30 13:55:00,83.385,83.405,83.365,83.38,491700000.0
2009-09-30 13:56:00,83.38,83.41,83.38,83.41,300500000.0
2009-09-30 13:57:00,83.41,83.41,83.355,83.37,422200000.0
2009-09-30 13:58:00,83.37,83.375,83.335,83.35,356000000.0
2009-09-30 13:59:00,83.34,83.375,83.34,83.375,261000000.0
2009-09-30 14:00:00,83.375,83.41,83.375,83.385,347400000.0
2009-09-30 14:01:00,83.385,83.415,83.38,83.405,475800000.0
2009-09-30 14:02:00,83.4,83.44,83.395,83.44,104600000.0
2009-09-30 14:03:00,83.435,83.44,83.4,83.405,289400000.0
2009-09-30 14:04:00,83.405,83.43,83.39,83.425,272600000.0
2009-09-30 14:05:00,83.425,83.455,83.405,83.44,243500000.0
2009-09-30 14:06:00,83.425,83.44,83.41,83.425,131500000.0
2009-09-30 14:07:00,83.425,83.435,83.41,83.42,155400000.0
2009-09-30 14:08:00,83.425,83.46,83.425,83.435,391600000.0
2009-09-30 14:09:00,83.44,83.465,83.43,83.445,192000000.0
2009-09-30 14:10:00,83.435,83.455,83.425,83.455,363500000.0
2009-09-30 14:11:00,83.455,83.49,83.45,83.455,543300000.0
2009-09-30 14:12:00,83.455,83.48,83.43,83.455,437700000.0
2009-09-30 14:13:00,83.455,83.465,83.415,83.425,505200000.0
2009-09-30 14:14:00,83.425,83.445,83.41,83.42,492000000.0
2009-09-30 14:15:00,83.41,83.41,83.24,83.265,598500000.0
2009-09-30 14:16:00,83.265,83.34,83.265,83.305,464600000.0
2009-09-30 14:17:00,83.31,83.34,83.29,83.315,541400000.0
2009-09-30 14:18:00,83.31,83.33,83.28,83.315,552100000.0
2009-09-30 14:19:00,83.32,83.38,83.315,83.345,896000001.0
2009-09-30 14:20:00,83.345,83.435,83.315,83.435,683800000.0
2009-09-30 14:21:00,83.435,83.475,83.415,83.415,678000000.0
2009-09-30 14:22:00,83.415,83.515,83.415,83.475,682600000.0
2009-09-30 14:23:00,83.475,83.49,83.37,83.37,656000000.0
2009-09-30 14:24:00,83.37,83.42,83.325,83.365,745700000.0
2009-09-30 14:25:00,83.365,83.375,83.315,83.365,495800000.0
2009-09-30 14:26:00,83.365,83.37,83.335,83.37,332300000.0
2009-09-30 14:27:00,83.37,83.39,83.335,83.385,378300000.0
2009-09-30 14:28:00,83.385,83.4,83.365,83.37,369400000.0
2009-09-30 14:29:00,83.37,83.375,83.335,83.365,550600000.0
2009-09-30 14:30:00,83.375,83.525,83.305,83.405,333000000.0
2009-09-30 14:31:00,83.4,83.445,83.37,83.445,404000000.0
2009-09-30 14:32:00,83.445,83.55,83.445,83.465,699200000.0
2009-09-30 14:33:00,83.46,83.465,83.405,83.435,676500000.0
2009-09-30 14:34:00,83.435,83.485,83.415,83.455,592700000.0
2009-09-30 14:35:00,83.455,83.5,83.445,83.445,643900000.0
2009-09-30 14:36:00,83.445,83.48,83.445,83.45,484900000.0
2009-09-30 14:37:00,83.45,83.5,83.42,83.455,638400000.0
2009-09-30 14:38:00,83.455,83.54,83.455,83.535,418200000.0
2009-09-30 14:39:00,83.54,83.545,83.495,83.495,646500000.0
2009-09-30 14:40:00,83.495,83.525,83.495,83.5,339300000.0
2009-09-30 14:41:00,83.505,83.505,83.46,83.475,579000000.0
2009-09-30 14:42:00,83.475,83.51,83.43,83.485,634800000.0
2009-09-30 14:43:00,83.49,83.495,83.44,83.48,606500000.0
2009-09-30 14:44:00,83.48,83.51,83.46,83.465,439800001.0
2009-09-30 14:45:00,83.465,83.475,83.405,83.405,832000000.0
2009-09-30 14:46:00,83.405,83.46,83.395,83.44,709500000.0
2009-09-30 14:47:00,83.435,83.515,83.435,83.51,733600000.0
2009-09-30 14:48:00,83.505,83.515,83.46,83.485,498300000.0
2009-09-30 14:49:00,83.485,83.53,83.475,83.51,502400000.0
2009-09-30 14:50:00,83.51,83.555,83.475,83.555,458300000.0
2009-09-30 14:51:00,83.555,83.585,83.545,83.57,162700000.0
2009-09-30 14:52:00,83.575,83.615,83.56,83.595,137800000.0
2009-09-30 14:53:00,83.595,83.605,83.545,83.605,410800000.0
2009-09-30 14:54:00,83.605,83.62,83.56,83.6,434000000.0
2009-09-30 14:55:00,83.6,83.6,83.55,83.575,427900000.0
2009-09-30 14:56:00,83.575,83.595,83.53,83.53,388300000.0
2009-09-30 14:57:00,83.53,83.58,83.515,83.52,294000000.0
2009-09-30 14:58:00,83.52,83.535,83.495,83.525,380700000.0
2009-09-30 14:59:00,83.525,83.56,83.495,83.555,577100000.0
2009-09-30 15:00:00,83.555,83.605,83.555,83.6,560800000.0
2009-09-30 15:01:00,83.6,83.61,83.535,83.575,499400000.0
2009-09-30 15:02:00,83.575,83.59,83.52,83.535,328500000.0
2009-09-30 15:03:00,83.54,83.55,83.505,83.51,418600000.0
2009-09-30 15:04:00,83.51,83.525,83.495,83.5,505300000.0
2009-09-30 15:05:00,83.5,83.52,83.495,83.51,329900000.0
2009-09-30 15:06:00,83.51,83.515,83.475,83.505,333500000.0
2009-09-30 15:07:00,83.505,83.51,83.48,83.49,321600000.0
2009-09-30 15:08:00,83.49,83.495,83.47,83.475,497500000.0
2009-09-30 15:09:00,83.475,83.485,83.43,83.45,504400000.0
2009-09-30 15:10:00,83.45,83.49,83.435,83.475,462400000.0
2009-09-30 15:11:00,83.475,83.5,83.455,83.46,488500000.0
2009-09-30 15:12:00,83.475,83.48,83.445,83.465,333500000.0
2009-09-30 15:13:00,83.46,83.505,83.46,83.485,554500000.0
2009-09-30 15:14:00,83.485,83.52,83.48,83.5,413000000.0
2009-09-30 15:15:00,83.505,83.54,83.495,83.54,202100000.0
2009-09-30 15:16:00,83.54,83.545,83.515,83.525,157600000.0
2009-09-30 15:17:00,83.525,83.55,83.51,83.51,327800000.0
2009-09-30 15:18:00,83.525,83.535,83.505,83.53,58800000.0
2009-09-30 15:19:00,83.535,83.565,83.525,83.525,261100000.0
2009-09-30 15:20:00,83.525,83.525,83.465,83.485,365700000.0
2009-09-30 15:21:00,83.485,83.515,83.445,83.445,231600000.0
2009-09-30 15:22:00,83.445,83.485,83.445,83.47,392100000.0
2009-09-30 15:23:00,83.475,83.48,83.45,83.46,378000000.0
2009-09-30 15:24:00,83.455,83.46,83.43,83.445,233900000.0
2009-09-30 15:25:00,83.45,83.46,83.44,83.46,278600000.0
2009-09-30 15:26:00,83.455,83.475,83.43,83.475,359000000.0
2009-09-30 15:27:00,83.47,83.48,83.46,83.475,219000000.0
2009-09-30 15:28:00,83.475,83.505,83.45,83.47,374900000.0
2009-09-30 15:29:00,83.475,83.475,83.46,83.465,289800000.0
2009-09-30 15:30:00,83.465,83.475,83.43,83.445,627300000.0
2009-09-30 15:31:00,83.445,83.475,83.415,83.425,305200000.0
2009-09-30 15:32:00,83.425,83.485,83.395,83.395,296400000.0
2009-09-30 15:33:00,83.395,83.415,83.395,83.395,759100001.0
2009-09-30 15:34:00,83.395,83.395,83.335,83.345,388300000.0
2009-09-30 15:35:00,83.345,83.35,83.3,83.33,360400000.0
2009-09-30 15:36:00,83.33,83.39,83.32,83.365,228600000.0
2009-09-30 15:37:00,83.355,83.375,83.315,83.37,282500000.0
2009-09-30 15:38:00,83.365,83.38,83.34,83.375,447800000.0
2009-09-30 15:39:00,83.37,83.38,83.355,83.365,214400000.0
2009-09-30 15:40:00,83.365,83.38,83.345,83.37,394100000.0
2009-09-30 15:41:00,83.37,83.395,83.355,83.38,370700000.0
2009-09-30 15:42:00,83.38,83.38,83.205,83.205,580900000.0
2009-09-30 15:43:00,83.195,83.21,83.14,83.155,561800000.0
2009-09-30 15:44:00,83.155,83.205,83.125,83.155,606700000.0
2009-09-30 15:45:00,83.155,83.155,83.09,83.115,730400000.0
2009-09-30 15:46:00,83.12,83.205,83.12,83.165,685700000.0
2009-09-30 15:47:00,83.165,83.165,83.065,83.075,656200000.0
2009-09-30 15:48:00,83.08,83.095,83.03,83.09,830600000.0
2009-09-30 15:49:00,83.09,83.125,83.075,83.1,792800000.0
2009-09-30 15:50:00,83.1,83.17,83.1,83.155,873399999.0
2009-09-30 15:51:00,83.16,83.18,83.08,83.1,610700000.0
2009-09-30 15:52:00,83.1,83.205,83.1,83.205,485500000.0
2009-09-30 15:53:00,83.2,83.2,83.16,83.16,574300001.0
2009-09-30 15:54:00,83.16,83.225,83.16,83.205,600900000.0
2009-09-30 15:55:00,83.21,83.215,83.155,83.155,567800000.0
2009-09-30 15:56:00,83.155,83.175,83.115,83.155,745700000.0
2009-09-30 15:57:00,83.15,83.15,83.025,83.06,976700000.0
2009-09-30 15:58:00,83.06,83.115,83.06,83.105,696600000.0
2009-09-30 15:59:00,83.1,83.105,83.065,83.07,730400000.0
2009-09-30 16:00:00,83.07,83.14,83.07,83.12,758500000.0
2009-09-30 16:01:00,83.115,83.13,83.05,83.065,712700000.0
2009-09-30 16:02:00,83.065,83.07,83.005,83.01,620000000.0
2009-09-30 16:03:00,83.01,83.07,82.975,82.975,903600000.0
2009-09-30 16:04:00,82.975,83.005,82.945,82.98,786600000.0
2009-09-30 16:05:00,82.985,83.02,82.97,83.005,936400001.0
2009-09-30 16:06:00,83.01,83.01,82.94,82.955,814300000.0
2009-09-30 16:07:00,82.955,82.995,82.955,82.99,719100000.0
2009-09-30 16:08:00,82.99,83.01,82.975,82.99,681300000.0
2009-09-30 16:09:00,83.0,83.085,82.99,83.07,998500000.0
2009-09-30 16:10:00,83.07,83.11,83.05,83.1,866500000.0
2009-09-30 16:11:00,83.1,83.155,83.06,83.15,705400000.0
2009-09-30 16:12:00,83.15,83.175,83.14,83.155,228400000.0
2009-09-30 16:13:00,83.145,83.21,83.145,83.2,414700000.0
2009-09-30 16:14:00,83.2,83.26,83.16,83.225,311900000.0
2009-09-30 16:15:00,83.225,83.23,83.2,83.205,166900000.0
2009-09-30 16:16:00,83.21,83.215,83.185,83.19,273200000.0
2009-09-30 16:17:00,83.185,83.22,83.16,83.22,439600000.0
2009-09-30 16:18:00,83.215,83.22,83.18,83.2,678400000.0
2009-09-30 16:19:00,83.195,83.215,83.175,83.175,585200000.0
2009-09-30 16:20:00,83.185,83.2,83.165,83.17,798100000.0
2009-09-30 16:21:00,83.165,83.21,83.16,83.185,619900000.0
2009-09-30 16:22:00,83.19,83.2,83.16,83.16,575900000.0
2009-09-30 16:23:00,83.165,83.175,83.125,83.155,630300000.0
2009-09-30 16:24:00,83.155,83.22,83.15,83.175,575000000.0
2009-09-30 16:25:00,83.18,83.275,83.18,83.275,659600000.0
2009-09-30 16:26:00,83.28,83.28,83.24,83.275,506900000.0
2009-09-30 16:27:00,83.275,83.295,83.255,83.275,470900000.0
2009-09-30 16:28:00,83.275,83.36,83.265,83.35,618300000.0
2009-09-30 16:29:00,83.35,83.385,83.345,83.375,568000000.0
2009-09-30 16:30:00,83.385,83.405,83.355,83.36,780400001.0
2009-09-30 16:31:00,83.36,83.37,83.285,83.305,803000000.0
2009-09-30 16:32:00,83.31,83.365,83.305,83.335,582799999.0
2009-09-30 16:33:00,83.34,83.375,83.335,83.355,553500000.0
2009-09-30 16:34:00,83.355,83.44,83.345,83.405,683900000.0
2009-09-30 16:35:00,83.405,83.445,83.365,83.445,813700000.0
2009-09-30 16:36:00,83.445,83.47,83.445,83.445,679599999.0
2009-09-30 16:37:00,83.45,83.46,83.405,83.41,576300000.0
2009-09-30 16:38:00,83.415,83.435,83.4,83.405,623100000.0
2009-09-30 16:39:00,83.41,83.455,83.405,83.455,504300000.0
2009-09-30 16:40:00,83.455,83.465,83.425,83.44,566600000.0
2009-09-30 16:41:00,83.44,83.48,83.43,83.435,498700000.0
2009-09-30 16:42:00,83.44,83.45,83.425,83.45,423700000.0
2009-09-30 16:43:00,83.455,83.455,83.4,83.42,649200000.0
2009-09-30 16:44:00,83.42,83.455,83.415,83.455,635700000.0
2009-09-30 16:45:00,83.455,83.465,83.405,83.435,641200000.0
2009-09-30 16:46:00,83.435,83.495,83.435,83.465,422000000.0
2009-09-30 16:47:00,83.47,83.51,83.465,83.495,470000000.0
2009-09-30 16:48:00,83.5,83.5,83.43,83.43,562100000.0
2009-09-30 16:49:00,83.435,83.465,83.425,83.455,685800000.0
2009-09-30 16:50:00,83.455,83.495,83.445,83.49,608900000.0
2009-09-30 16:51:00,83.49,83.525,83.485,83.495,629300000.0
2009-09-30 16:52:00,83.495,83.545,83.495,83.545,613700001.0
2009-09-30 16:53:00,83.545,83.555,83.505,83.525,608100000.0
2009-09-30 16:54:00,83.525,83.575,83.505,83.565,504700000.0
2009-09-30 16:55:00,83.565,83.565,83.515,83.535,517900001.0
2009-09-30 16:56:00,83.535,83.535,83.465,83.465,791500000.0
2009-09-30 16:57:00,83.465,83.52,83.455,83.51,537100000.0
2009-09-30 16:58:00,83.51,83.52,83.45,83.49,574100000.0
2009-09-30 16:59:00,83.49,83.525,83.39,83.39,654500000.0
2009-09-30 17:00:00,83.395,83.415,83.35,83.375,636100000.0
2009-09-30 17:01:00,83.375,83.375,83.325,83.345,499599999.0
2009-09-30 17:02:00,83.345,83.365,83.27,83.27,530300000.0
2009-09-30 17:03:00,83.275,83.365,83.275,83.34,497600000.0
2009-09-30 17:04:00,83.34,83.39,83.335,83.385,704600000.0
2009-09-30 17:05:00,83.375,83.385,83.335,83.365,757800000.0
2009-09-30 17:06:00,83.355,83.365,83.3,83.32,676800000.0
2009-09-30 17:07:00,83.325,83.34,83.295,83.335,584300000.0
2009-09-30 17:08:00,83.335,83.355,83.315,83.345,349700000.0
2009-09-30 17:09:00,83.345,83.345,83.305,83.305,565600000.0
2009-09-30 17:10:00,83.31,83.315,83.285,83.285,588400000.0
2009-09-30 17:11:00,83.285,83.38,83.275,83.375,615800000.0
2009-09-30 17:12:00,83.37,83.42,83.37,83.395,459500000.0
2009-09-30 17:13:00,83.395,83.4,83.355,83.36,418300000.0
2009-09-30 17:14:00,83.36,83.395,83.35,83.395,159300000.0
2009-09-30 17:15:00,83.395,83.405,83.375,83.39,305300000.0
2009-09-30 17:16:00,83.395,83.43,83.385,83.425,261000000.0
2009-09-30 17:17:00,83.425,83.445,83.41,83.41,261200000.0
2009-09-30 17:18:00,83.41,83.465,83.41,83.44,378200000.0
2009-09-30 17:19:00,83.445,83.445,83.415,83.415,345600000.0
2009-09-30 17:20:00,83.4,83.43,83.395,83.405,657800000.0
2009-09-30 17:21:00,83.405,83.405,83.37,83.39,356800000.0
2009-09-30 17:22:00,83.39,83.405,83.37,83.39,460400000.0
2009-09-30 17:23:00,83.39,83.405,83.37,83.39,305600000.0
2009-09-30 17:24:00,83.385,83.41,83.38,83.41,318900000.0
2009-09-30 17:25:00,83.405,83.42,83.365,83.37,434100000.0
2009-09-30 17:26:00,83.37,83.41,83.365,83.395,672200000.0
2009-09-30 17:27:00,83.395,83.405,83.38,83.4,713600000.0
2009-09-30 17:28:00,83.4,83.405,83.365,83.375,745400000.0
2009-09-30 17:29:00,83.375,83.385,83.325,83.33,653000001.0
2009-09-30 17:30:00,83.33,83.365,83.32,83.345,225600000.0
2009-09-30 17:31:00,83.34,83.365,83.335,83.355,206700000.0
2009-09-30 17:32:00,83.355,83.385,83.345,83.37,472700000.0
2009-09-30 17:33:00,83.375,83.39,83.365,83.37,718200000.0
2009-09-30 17:34:00,83.365,83.42,83.365,83.42,250000000.0
2009-09-30 17:35:00,83.415,83.445,83.365,83.365,275800000.0
2009-09-30 17:36:00,83.375,83.4,83.375,83.395,286700000.0
2009-09-30 17:37:00,83.395,83.4,83.365,83.39,351400000.0
2009-09-30 17:38:00,83.39,83.41,83.385,83.4,142500000.0
2009-09-30 17:39:00,83.395,83.4,83.36,83.375,315100000.0
2009-09-30 17:40:00,83.375,83.4,83.365,83.395,323400000.0
2009-09-30 17:41:00,83.395,83.395,83.365,83.37,668400000.0
2009-09-30 17:42:00,83.365,83.37,83.345,83.36,348800000.0
2009-09-30 17:43:00,83.36,83.375,83.355,83.37,494900000.0
2009-09-30 17:44:00,83.37,83.385,83.345,83.355,534100000.0
2009-09-30 17:45:00,83.355,83.385,83.355,83.38,863400000.0
2009-09-30 17:46:00,83.38,83.415,83.375,83.415,156800000.0
2009-09-30 17:47:00,83.4,83.4,83.36,83.365,482400000.0
2009-09-30 17:48:00,83.375,83.39,83.345,83.345,308800000.0
2009-09-30 17:49:00,83.345,83.375,83.345,83.37,485200000.0
2009-09-30 17:50:00,83.37,83.39,83.36,83.375,640900000.0
2009-09-30 17:51:00,83.375,83.375,83.35,83.35,318400000.0
2009-09-30 17:52:00,83.35,83.375,83.35,83.36,542000000.0
2009-09-30 17:53:00,83.36,83.375,83.36,83.37,259900000.0
2009-09-30 17:54:00,83.37,83.375,83.355,83.365,554300000.0
2009-09-30 17:55:00,83.365,83.41,83.355,83.405,561400000.0
2009-09-30 17:56:00,83.405,83.41,83.375,83.41,520200000.0
2009-09-30 17:57:00,83.41,83.415,83.385,83.41,405700000.0
2009-09-30 17:58:00,83.41,83.455,83.405,83.44,675800000.0
2009-09-30 17:59:00,83.44,83.48,83.43,83.47,705800000.0
2009-09-30 18:00:00,83.47,83.485,83.45,83.45,746000000.0
2009-09-30 18:01:00,83.445,83.525,83.445,83.52,721000000.0
2009-09-30 18:02:00,83.52,83.56,83.52,83.545,261800000.0
2009-09-30 18:03:00,83.545,83.62,83.545,83.615,323600000.0
2009-09-30 18:04:00,83.61,83.67,83.61,83.645,395800000.0
2009-09-30 18:05:00,83.645,83.67,83.625,83.635,579400001.0
2009-09-30 18:06:00,83.63,83.63,83.595,83.605,313000000.0
2009-09-30 18:07:00,83.605,83.61,83.58,83.6,515099999.0
2009-09-30 18:08:00,83.6,83.64,83.58,83.64,384500000.0
2009-09-30 18:09:00,83.64,83.64,83.605,83.625,429700000.0
2009-09-30 18:10:00,83.625,83.63,83.565,83.58,482700000.0
2009-09-30 18:11:00,83.595,83.615,83.575,83.575,311400000.0
2009-09-30 18:12:00,83.575,83.62,83.575,83.605,463199999.0
2009-09-30 18:13:00,83.605,83.64,83.605,83.64,261100000.0
2009-09-30 18:14:00,83.635,83.65,83.625,83.645,311200000.0
2009-09-30 18:15:00,83.645,83.745,83.645,83.715,337500000.0
2009-09-30 18:16:00,83.715,83.73,83.7,83.705,585900000.0
2009-09-30 18:17:00,83.705,83.725,83.695,83.72,288600000.0
2009-09-30 18:18:00,83.72,83.72,83.695,83.695,502400000.0
2009-09-30 18:19:00,83.7,83.71,83.685,83.685,370400000.0
2009-09-30 18:20:00,83.685,83.71,83.675,83.68,192600000.0
2009-09-30 18:21:00,83.68,83.695,83.665,83.695,354800000.0
2009-09-30 18:22:00,83.695,83.695,83.655,83.665,285600000.0
2009-09-30 18:23:00,83.66,83.68,83.655,83.665,93200000.0
2009-09-30 18:24:00,83.665,83.675,83.645,83.655,248600000.0
2009-09-30 18:25:00,83.655,83.765,83.645,83.765,202800000.0
2009-09-30 18:26:00,83.765,83.77,83.725,83.74,476400000.0
2009-09-30 18:27:00,83.74,83.74,83.705,83.715,486200000.0
2009-09-30 18:28:00,83.715,83.73,83.715,83.72,586500000.0
2009-09-30 18:29:00,83.72,83.73,83.67,83.685,605099999.0
2009-09-30 18:30:00,83.68,83.745,83.68,83.745,807600001.0
2009-09-30 18:31:00,83.75,83.755,83.735,83.735,129000000.0
2009-09-30 18:32:00,83.73,83.735,83.71,83.71,387900000.0
2009-09-30 18:33:00,83.705,83.725,83.695,83.72,556200000.0
2009-09-30 18:34:00,83.72,83.755,83.72,83.745,249200000.0
2009-09-30 18:35:00,83.755,83.755,83.685,83.705,482599999.0
2009-09-30 18:36:00,83.705,83.72,83.705,83.71,448200000.0
2009-09-30 18:37:00,83.715,83.735,83.715,83.73,331000000.0
2009-09-30 18:38:00,83.73,83.745,83.715,83.725,433100000.0
2009-09-30 18:39:00,83.725,83.765,83.71,83.75,266400000.0
2009-09-30 18:40:00,83.755,83.82,83.755,83.8,237900000.0
2009-09-30 18:41:00,83.795,83.85,83.79,83.83,337300000.0
2009-09-30 18:42:00,83.83,83.875,83.815,83.83,397100000.0
2009-09-30 18:43:00,83.83,83.845,83.81,83.83,327300000.0
2009-09-30 18:44:00,83.83,83.85,83.815,83.835,381700000.0
2009-09-30 18:45:00,83.835,83.835,83.805,83.83,467400000.0
2009-09-30 18:46:00,83.835,83.865,83.82,83.845,627100000.0
2009-09-30 18:47:00,83.845,83.855,83.805,83.805,628400000.0
2009-09-30 18:48:00,83.805,83.83,83.795,83.8,663300000.0
2009-09-30 18:49:00,83.8,83.805,83.77,83.77,306900000.0
2009-09-30 18:50:00,83.775,83.82,83.77,83.775,299900000.0
2009-09-30 18:51:00,83.775,83.805,83.765,83.785,487500000.0
2009-09-30 18:52:00,83.79,83.81,83.785,83.785,371900000.0
2009-09-30 18:53:00,83.805,83.805,83.775,83.78,254100000.0
2009-09-30 18:54:00,83.78,83.785,83.755,83.76,407800000.0
2009-09-30 18:55:00,83.76,83.765,83.73,83.755,522400000.0
2009-09-30 18:56:00,83.755,83.79,83.755,83.785,400800000.0
2009-09-30 18:57:00,83.795,83.85,83.785,83.84,243400000.0
2009-09-30 18:58:00,83.835,83.86,83.82,83.845,188500000.0
2009-09-30 18:59:00,83.845,83.905,83.845,83.9,265400000.0
2009-09-30 19:00:00,83.9,83.925,83.865,83.875,347100000.0
2009-09-30 19:01:00,83.875,83.905,83.87,83.9,226100000.0
2009-09-30 19:02:00,83.9,83.905,83.87,83.885,278200000.0
2009-09-30 19:03:00,83.885,83.885,83.855,83.865,338600000.0
2009-09-30 19:04:00,83.865,83.915,83.865,83.91,131000000.0
2009-09-30 19:05:00,83.91,83.915,83.89,83.895,138400000.0
2009-09-30 19:06:00,83.9,83.915,83.9,83.905,354900000.0
2009-09-30 19:07:00,83.905,83.925,83.885,83.905,236100000.0
2009-09-30 19:08:00,83.905,83.91,83.89,83.89,92000000.0
2009-09-30 19:09:00,83.89,83.905,83.89,83.895,36800000.0
2009-09-30 19:10:00,83.89,83.9,83.855,83.865,355300000.0
2009-09-30 19:11:00,83.87,83.875,83.835,83.835,486600000.0
2009-09-30 19:12:00,83.835,83.89,83.835,83.89,246300000.0
2009-09-30 19:13:00,83.89,83.925,83.875,83.91,163500000.0
2009-09-30 19:14:00,83.91,83.92,83.885,83.905,409500000.0
2009-09-30 19:15:00,83.905,83.92,83.895,83.91,296000000.0
2009-09-30 19:16:00,83.91,83.965,83.91,83.935,183200000.0
2009-09-30 19:17:00,83.935,83.94,83.915,83.915,113700000.0
2009-09-30 19:18:00,83.905,83.915,83.89,83.895,248400000.0
2009-09-30 19:19:00,83.895,83.925,83.89,83.915,381100000.0
2009-09-30 19:20:00,83.915,83.93,83.905,83.93,323500000.0
2009-09-30 19:21:00,83.915,83.92,83.885,83.915,435300000.0
2009-09-30 19:22:00,83.915,83.96,83.915,83.945,462600000.0
2009-09-30 19:23:00,83.945,83.945,83.905,83.91,447900000.0
2009-09-30 19:24:00,83.905,83.905,83.885,83.895,334400000.0
2009-09-30 19:25:00,83.895,83.905,83.885,83.905,312000000.0
2009-09-30 19:26:00,83.905,83.925,83.905,83.91,403500000.0
2009-09-30 19:27:00,83.91,83.96,83.91,83.96,370900000.0
2009-09-30 19:28:00,83.96,83.96,83.935,83.94,312700000.0
2009-09-30 19:29:00,83.94,83.97,83.94,83.965,304499998.0
2009-09-30 19:30:00,83.965,83.965,83.935,83.935,542700000.0
2009-09-30 19:31:00,83.93,83.965,83.925,83.935,506100000.0
2009-09-30 19:32:00,83.935,83.945,83.915,83.925,360500000.0
2009-09-30 19:33:00,83.93,83.95,83.925,83.93,348300000.0
2009-09-30 19:34:00,83.93,83.94,83.9,83.905,484300000.0
2009-09-30 19:35:00,83.9,83.915,83.9,83.905,251500000.0
2009-09-30 19:36:00,83.905,83.92,83.895,83.895,504000000.0
2009-09-30 19:37:00,83.895,83.9,83.875,83.88,728300000.0
2009-09-30 19:38:00,83.88,83.895,83.86,83.89,692900000.0
2009-09-30 19:39:00,83.89,83.905,83.87,83.875,487300000.0
2009-09-30 19:40:00,83.875,83.875,83.85,83.875,438800001.0
2009-09-30 19:41:00,83.88,83.88,83.865,83.87,98100000.0
2009-09-30 19:42:00,83.875,83.89,83.875,83.885,93300000.0
2009-09-30 19:43:00,83.88,83.9,83.86,83.875,154700000.0
2009-09-30 19:44:00,83.875,83.885,83.855,83.885,105000000.0
2009-09-30 19:45:00,83.88,83.88,83.86,83.87,75100000.0
2009-09-30 19:46:00,83.865,83.87,83.85,83.85,66400000.0
2009-09-30 19:47:00,83.855,83.855,83.825,83.835,164900000.0
2009-09-30 19:48:00,83.835,83.845,83.83,83.845,36600000.0
2009-09-30 19:49:00,83.845,83.88,83.845,83.87,244100000.0
2009-09-30 19:50:00,83.87,83.895,83.87,83.895,120700000.0
2009-09-30 19:51:00,83.89,83.905,83.89,83.9,50000000.0
2009-09-30 19:52:00,83.905,83.905,83.88,83.88,125300000.0
2009-09-30 19:53:00,83.88,83.895,83.845,83.86,190800000.0
2009-09-30 19:54:00,83.87,83.915,83.87,83.905,103500000.0
2009-09-30 19:55:00,83.91,83.92,83.88,83.905,250600000.0
2009-09-30 19:56:00,83.905,83.905,83.865,83.87,190500000.0
2009-09-30 19:57:00,83.87,83.885,83.865,83.87,198600000.0
2009-09-30 19:58:00,83.87,83.885,83.855,83.87,140100000.0
2009-09-30 19:59:00,83.865,83.875,83.825,83.835,393100000.0
2009-09-30 20:00:00,83.835,83.895,83.835,83.87,328800000.0
2009-09-30 20:01:00,83.865,83.87,83.845,83.845,297300000.0
2009-09-30 20:02:00,83.84,83.86,83.825,83.855,426700000.0
2009-09-30 20:03:00,83.855,83.865,83.84,83.855,239100000.0
2009-09-30 20:04:00,83.855,83.895,83.85,83.895,250900000.0
2009-09-30 20:05:00,83.895,83.895,83.87,83.88,302000000.0
2009-09-30 20:06:00,83.885,83.9,83.875,83.89,157100000.0
2009-09-30 20:07:00,83.89,83.89,83.87,83.87,152500000.0
2009-09-30 20:08:00,83.87,83.88,83.865,83.88,111800000.0
2009-09-30 20:09:00,83.88,83.885,83.86,83.88,132200000.0
2009-09-30 20:10:00,83.885,83.93,83.885,83.925,233100000.0
2009-09-30 20:11:00,83.93,83.93,83.9,83.91,124100000.0
2009-09-30 20:12:00,83.905,83.93,83.905,83.91,163100000.0
2009-09-30 20:13:00,83.91,83.91,83.885,83.885,257200000.0
2009-09-30 20:14:00,83.885,83.905,83.865,83.865,190900000.0
2009-09-30 20:15:00,83.865,83.88,83.86,83.875,126600000.0
2009-09-30 20:16:00,83.875,83.92,83.86,83.885,244200000.0
2009-09-30 20:17:00,83.885,83.885,83.845,83.845,209700000.0
2009-09-30 20:18:00,83.85,83.855,83.845,83.855,237500000.0
2009-09-30 20:19:00,83.855,83.885,83.85,83.88,164400000.0
2009-09-30 20:20:00,83.88,83.9,83.865,83.885,149900000.0
2009-09-30 20:21:00,83.885,83.885,83.875,83.875,90600000.0
2009-09-30 20:22:00,83.88,83.895,83.86,83.865,121800000.0
2009-09-30 20:23:00,83.865,83.865,83.805,83.81,171600000.0
2009-09-30 20:24:00,83.805,83.84,83.8,83.825,177200000.0
2009-09-30 20:25:00,83.825,83.83,83.81,83.82,116600000.0
2009-09-30 20:26:00,83.825,83.83,83.8,83.8,83100000.0
2009-09-30 20:27:00,83.8,83.82,83.795,83.81,294700000.0
2009-09-30 20:28:00,83.81,83.84,83.81,83.83,260100000.0
2009-09-30 20:29:00,83.83,83.835,83.81,83.81,99200000.0
2009-09-30 20:30:00,83.805,83.805,83.785,83.8,158800000.0
2009-09-30 20:31:00,83.795,83.8,83.775,83.785,150600000.0
2009-09-30 20:32:00,83.785,83.79,83.77,83.785,154900000.0
2009-09-30 20:33:00,83.785,83.79,83.78,83.79,76100000.0
2009-09-30 20:34:00,83.79,83.81,83.785,83.795,227600000.0
2009-09-30 20:35:00,83.795,83.8,83.79,83.795,79500000.0
2009-09-30 20:36:00,83.795,83.795,83.785,83.79,38400000.0
2009-09-30 20:37:00,83.79,83.805,83.79,83.79,68200000.0
2009-09-30 20:38:00,83.795,83.815,83.79,83.815,108900000.0
2009-09-30 20:39:00,83.81,83.82,83.795,83.815,129800000.0
2009-09-30 20:40:00,83.815,83.83,83.81,83.82,130800000.0
2009-09-30 20:41:00,83.825,83.85,83.825,83.85,131700000.0
2009-09-30 20:42:00,83.845,83.865,83.84,83.865,99000000.0
2009-09-30 20:43:00,83.865,83.885,83.855,83.86,249000000.0
2009-09-30 20:44:00,83.865,83.89,83.865,83.885,393100000.0
2009-09-30 20:45:00,83.88,83.89,83.875,83.89,140500000.0
2009-09-30 20:46:00,83.895,83.895,83.885,83.885,304000000.0
2009-09-30 20:47:00,83.885,83.885,83.88,83.885,71100000.0
2009-09-30 20:48:00,83.885,83.9,83.885,83.9,185800000.0
2009-09-30 20:49:00,83.9,83.9,83.875,83.885,334200000.0
2009-09-30 20:50:00,83.885,83.895,83.875,83.875,550700000.0
2009-09-30 20:51:00,83.875,83.885,83.865,83.885,225100000.0
2009-09-30 20:52:00,83.885,83.885,83.865,83.87,243700000.0
2009-09-30 20:53:00,83.87,83.885,83.845,83.86,515600001.0
2009-09-30 20:54:00,83.86,83.875,83.845,83.875,281600000.0
2009-09-30 20:55:00,83.875,83.89,83.865,83.865,372200000.0
2009-09-30 20:56:00,83.87,83.89,83.86,83.885,585700000.0
2009-09-30 20:57:00,83.885,83.895,83.875,83.89,316000000.0
2009-09-30 20:58:00,83.89,83.89,83.875,83.875,292499999.0
2009-09-30 20:59:00,83.875,83.92,83.875,83.895,612500000.0
2009-09-30 21:00:00,83.895,83.895,83.865,83.88,299600000.0
2009-09-30 21:01:00,83.88,83.895,83.865,83.865,436800000.0
2009-09-30 21:02:00,83.865,83.88,83.855,83.865,437300000.0
2009-09-30 21:03:00,83.865,83.865,83.8,83.805,606400000.0
2009-09-30 21:04:00,83.81,83.81,83.75,83.765,342600000.0
2009-09-30 21:05:00,83.78,83.845,83.78,83.825,140000000.0
2009-09-30 21:06:00,83.83,83.855,83.825,83.845,124000000.0
2009-09-30 21:07:00,83.85,83.855,83.82,83.845,127200000.0
2009-09-30 21:08:00,83.85,83.89,83.85,83.875,209000000.0
2009-09-30 21:09:00,83.875,83.885,83.865,83.885,257500000.0
2009-09-30 21:10:00,83.885,83.895,83.885,83.885,105800000.0
2009-09-30 21:11:00,83.885,83.885,83.845,83.86,333100000.0
2009-09-30 21:12:00,83.86,83.86,83.825,83.85,252600000.0
2009-09-30 21:13:00,83.85,83.88,83.825,83.825,135000000.0
2009-09-30 21:14:00,83.84,83.845,83.825,83.835,316000000.0
2009-09-30 21:15:00,83.835,83.845,83.83,83.835,144800000.0
2009-09-30 21:16:00,83.84,83.85,83.835,83.845,295900000.0
2009-09-30 21:17:00,83.85,83.855,83.845,83.855,354000000.0
2009-09-30 21:18:00,83.855,83.885,83.835,83.885,387600000.0
2009-09-30 21:19:00,83.89,83.89,83.865,83.87,193700000.0
2009-09-30 21:20:00,83.87,83.885,83.87,83.88,145600000.0
2009-09-30 21:21:00,83.88,83.905,83.875,83.9,163800000.0
2009-09-30 21:22:00,83.895,83.9,83.865,83.865,83300000.0
2009-09-30 21:23:00,83.865,83.875,83.86,83.875,73100000.0
2009-09-30 21:24:00,83.875,83.88,83.85,83.855,303200000.0
2009-09-30 21:25:00,83.855,83.86,83.835,83.84,152400000.0
2009-09-30 21:26:00,83.84,83.85,83.835,83.85,68200000.0
2009-09-30 21:27:00,83.855,83.89,83.85,83.875,92800000.0
2009-09-30 21:28:00,83.875,83.885,83.85,83.885,79200000.0
2009-09-30 21:29:00,83.88,83.885,83.84,83.86,333300000.0
2009-09-30 21:30:00,83.855,83.87,83.835,83.835,210000000.0
2009-09-30 21:31:00,83.84,83.85,83.835,83.835,178600000.0
2009-09-30 21:32:00,83.84,83.85,83.835,83.845,237200000.0
2009-09-30 21:33:00,83.845,83.905,83.835,83.895,337900000.0
2009-09-30 21:34:00,83.895,83.9,83.875,83.875,260500000.0
2009-09-30 21:35:00,83.875,83.885,83.86,83.86,233200000.0
2009-09-30 21:36:00,83.855,83.885,83.855,83.865,85000000.0
2009-09-30 21:37:00,83.865,83.865,83.855,83.855,103200000.0
2009-09-30 21:38:00,83.855,83.87,83.855,83.86,116100000.0
2009-09-30 21:39:00,83.86,83.865,83.855,83.855,126500000.0
2009-09-30 21:40:00,83.855,83.88,83.855,83.87,269600000.0
2009-09-30 21:41:00,83.875,83.895,83.87,83.885,243600000.0
2009-09-30 21:42:00,83.885,83.89,83.875,83.885,142300000.0
2009-09-30 21:43:00,83.89,83.89,83.875,83.875,214700000.0
2009-09-30 21:44:00,83.87,83.88,83.86,83.87,223800000.0
2009-09-30 21:45:00,83.87,83.885,83.845,83.87,225000000.0
2009-09-30 21:46:00,83.875,83.885,83.865,83.87,278600000.0
2009-09-30 21:47:00,83.88,83.9,83.875,83.89,144600000.0
2009-09-30 21:48:00,83.89,83.925,83.89,83.915,92300000.0
2009-09-30 21:49:00,83.915,83.945,83.915,83.935,220600000.0
2009-09-30 21:50:00,83.935,83.955,83.89,83.94,327000000.0
2009-09-30 21:51:00,83.94,83.95,83.91,83.915,386300000.0
2009-09-30 21:52:00,83.915,83.96,83.915,83.955,329200000.0
2009-09-30 21:53:00,83.955,83.97,83.945,83.955,338300000.0
2009-09-30 21:54:00,83.96,83.96,83.945,83.945,137200000.0
2009-09-30 21:55:00,83.95,83.95,83.91,83.91,209500000.0
2009-09-30 21:56:00,83.905,83.92,83.895,83.895,281200000.0
2009-09-30 21:57:00,83.9,83.91,83.895,83.905,242000000.0
2009-09-30 21:58:00,83.905,83.905,83.795,83.805,589600000.0
2009-09-30 21:59:00,83.8,83.835,83.8,83.825,425700000.0
2009-09-30 22:00:00,83.83,83.88,83.785,83.88,378000000.0
2009-09-30 22:01:00,83.87,83.875,83.835,83.84,170300000.0
2009-09-30 22:02:00,83.84,83.845,83.835,83.845,101500000.0
2009-09-30 22:03:00,83.845,83.875,83.845,83.875,103000000.0
2009-09-30 22:04:00,83.875,83.885,83.865,83.88,71100000.0
2009-09-30 22:05:00,83.88,83.88,83.855,83.865,78000000.0
2009-09-30 22:06:00,83.865,83.875,83.855,83.87,53400000.0
2009-09-30 22:07:00,83.865,83.865,83.855,83.855,77300000.0
2009-09-30 22:08:00,83.855,83.875,83.855,83.87,90300000.0
2009-09-30 22:09:00,83.875,83.875,83.86,83.865,64300000.0
2009-09-30 22:10:00,83.865,83.885,83.865,83.88,112000000.0
2009-09-30 22:11:00,83.88,83.885,83.88,83.885,18000000.0
2009-09-30 22:12:00,83.885,83.89,83.88,83.89,20400000.0
2009-09-30 22:13:00,83.885,83.89,83.875,83.88,48200000.0
2009-09-30 22:14:00,83.88,83.885,83.875,83.885,33100000.0
2009-09-30 22:15:00,83.885,83.89,83.875,83.885,32500000.0
2009-09-30 22:16:00,83.89,83.905,83.88,83.895,22400000.0
2009-09-30 22:17:00,83.89,83.905,83.89,83.9,21500000.0
2009-09-30 22:18:00,83.895,83.925,83.885,83.915,37600000.0
2009-09-30 22:19:00,83.915,83.915,83.895,83.91,28700000.0
2009-09-30 22:20:00,83.91,83.925,83.905,83.915,36900000.0
2009-09-30 22:21:00,83.915,83.935,83.915,83.935,142700000.0
2009-09-30 22:22:00,83.94,83.965,83.925,83.935,96300000.0
2009-09-30 22:23:00,83.93,83.935,83.925,83.93,53800000.0
2009-09-30 22:24:00,83.935,83.935,83.925,83.925,63300000.0
2009-09-30 22:25:00,83.925,83.935,83.925,83.925,88000000.0
2009-09-30 22:26:00,83.925,83.925,83.915,83.915,38300000.0
2009-09-30 22:27:00,83.92,83.93,83.915,83.925,49600000.0
2009-09-30 22:28:00,83.925,83.93,83.905,83.925,79300000.0
2009-09-30 22:29:00,83.935,83.935,83.91,83.91,93000000.0
2009-09-30 22:30:00,83.915,83.935,83.905,83.935,21400000.0
2009-09-30 22:31:00,83.935,83.935,83.905,83.905,121100000.0
2009-09-30 22:32:00,83.905,83.935,83.905,83.935,77700000.0
2009-09-30 22:33:00,83.94,83.96,83.915,83.915,45200000.0
2009-09-30 22:34:00,83.915,83.915,83.905,83.915,61200000.0
2009-09-30 22:35:00,83.915,83.915,83.905,83.91,50400000.0
2009-09-30 22:36:00,83.91,83.92,83.905,83.91,114400000.0
2009-09-30 22:37:00,83.905,83.92,83.895,83.9,118000000.0
2009-09-30 22:38:00,83.905,83.905,83.895,83.905,55300000.0
2009-09-30 22:39:00,83.905,83.905,83.895,83.905,84000000.0
2009-09-30 22:40:00,83.895,83.905,83.885,83.885,72200000.0
2009-09-30 22:41:00,83.885,83.92,83.885,83.92,26400000.0
2009-09-30 22:42:00,83.915,83.92,83.915,83.915,47000000.0
2009-09-30 22:43:00,83.915,83.965,83.915,83.965,109400000.0
2009-09-30 22:44:00,83.965,83.975,83.965,83.965,27300000.0
2009-09-30 22:45:00,83.975,83.995,83.945,83.975,74300000.0
2009-09-30 22:46:00,83.975,83.985,83.885,83.885,75600000.0
2009-09-30 22:47:00,83.895,83.93,83.89,83.89,52200000.0
2009-09-30 22:48:00,83.885,83.895,83.875,83.885,57900000.0
2009-09-30 22:49:00,83.875,83.885,83.865,83.885,49700000.0
2009-09-30 22:50:00,83.89,83.895,83.885,83.885,23500000.0
2009-09-30 22:51:00,83.885,83.885,83.865,83.875,54600000.0
2009-09-30 22:52:00,83.875,83.89,83.865,83.87,69000000.0
2009-09-30 22:53:00,83.87,83.875,83.865,83.865,44900000.0
2009-09-30 22:54:00,83.87,83.885,83.855,83.885,75200000.0
2009-09-30 22:55:00,83.885,83.885,83.865,83.885,62700000.0
2009-09-30 22:56:00,83.885,83.935,83.875,83.895,80200000.0
2009-09-30 22:57:00,83.895,83.895,83.885,83.885,30700000.0
2009-09-30 22:58:00,83.885,83.9,83.815,83.835,100400000.0
2009-09-30 22:59:00,83.83,83.845,83.83,83.84,42500000.0
2009-09-30 23:00:00,83.83,83.83,83.795,83.81,35200000.0
2009-09-30 23:01:00,83.82,83.84,83.82,83.84,34600000.0
2009-09-30 23:02:00,83.855,83.855,83.83,83.83,50200000.0
2009-09-30 23:03:00,83.835,83.835,83.825,83.835,37700000.0
2009-09-30 23:04:00,83.83,83.845,83.82,83.845,40200000.0
2009-09-30 23:05:00,83.845,83.85,83.845,83.85,11600000.0
2009-09-30 23:06:00,83.855,83.855,83.825,83.845,124400000.0
2009-09-30 23:07:00,83.845,83.86,83.84,83.86,28600000.0
2009-09-30 23:08:00,83.86,83.905,83.855,83.905,51000000.0
2009-09-30 23:09:00,83.905,83.925,83.905,83.925,24400000.0
2009-09-30 23:10:00,83.925,83.965,83.925,83.965,29400000.0
2009-09-30 23:11:00,83.965,83.965,83.935,83.935,64900000.0
2009-09-30 23:12:00,83.935,83.945,83.925,83.935,81200000.0
2009-09-30 23:13:00,83.935,83.935,83.865,83.925,120200000.0
2009-09-30 23:14:00,83.925,83.95,83.925,83.925,80600000.0
2009-09-30 23:15:00,83.925,83.925,83.92,83.92,12000000.0
2009-09-30 23:16:00,83.925,83.925,83.925,83.925,39200000.0
2009-09-30 23:17:00,83.925,83.925,83.925,83.925,10400000.0
2009-09-30 23:18:00,83.935,83.955,83.935,83.945,19500000.0
2009-09-30 23:19:00,83.94,83.955,83.94,83.955,10700000.0
2009-09-30 23:20:00,83.965,83.965,83.955,83.96,29200000.0
2009-09-30 23:21:00,83.955,83.96,83.95,83.96,17000000.0
2009-09-30 23:22:00,83.95,83.965,83.95,83.95,15100000.0
2009-09-30 23:23:00,83.945,83.955,83.915,83.955,61100000.0
2009-09-30 23:24:00,83.955,83.955,83.945,83.945,11200000.0
2009-09-30 23:25:00,83.945,83.945,83.945,83.945,1600000.0
2009-09-30 23:26:00,83.945,83.955,83.935,83.935,26800000.0
2009-09-30 23:27:00,83.935,83.945,83.935,83.945,12200000.0
2009-09-30 23:28:00,83.94,83.975,83.94,83.975,81100000.0
2009-09-30 23:29:00,83.975,83.98,83.965,83.965,38500000.0
2009-09-30 23:30:00,83.965,83.975,83.935,83.935,65300000.0
2009-09-30 23:31:00,83.935,83.945,83.935,83.945,21700000.0
2009-09-30 23:32:00,83.94,83.94,83.935,83.935,5100000.0
2009-09-30 23:33:00,83.96,83.965,83.95,83.965,83500000.0
2009-09-30 23:34:00,83.965,83.965,83.935,83.935,34200000.0
2009-09-30 23:35:00,83.93,83.93,83.915,83.915,47100000.0
2009-09-30 23:36:00,83.915,83.92,83.915,83.915,13200000.0
2009-09-30 23:37:00,83.915,83.925,83.88,83.88,63800000.0
2009-09-30 23:38:00,83.905,83.96,83.865,83.925,154399999.0
2009-09-30 23:39:00,83.925,83.925,83.85,83.92,63400000.0
2009-09-30 23:40:00,83.915,83.93,83.915,83.925,32000000.0
2009-09-30 23:41:00,83.92,83.935,83.92,83.93,23300000.0
2009-09-30 23:42:00,83.925,83.925,83.905,83.905,58400000.0
2009-09-30 23:43:00,83.905,83.915,83.895,83.915,17600000.0
2009-09-30 23:44:00,83.905,83.905,83.895,83.905,21700000.0
2009-09-30 23:45:00,83.905,83.905,83.905,83.905,9700000.0
2009-09-30 23:46:00,83.905,83.905,83.885,83.885,22300000.0
2009-09-30 23:47:00,83.885,83.905,83.885,83.905,14400000.0
2009-09-30 23:48:00,83.9,83.905,83.895,83.905,10700000.0
2009-09-30 23:49:00,83.905,83.905,83.875,83.885,32000000.0
2009-09-30 23:50:00,83.895,83.895,83.875,83.895,32000000.0
2009-09-30 23:51:00,83.885,83.895,83.87,83.885,64100000.0
2009-09-30 23:52:00,83.895,83.895,83.895,83.895,27500000.0
2009-09-30 23:53:00,83.895,83.895,83.885,83.885,19400000.0
2009-09-30 23:54:00,83.885,83.895,83.885,83.895,30400000.0
2009-09-30 23:55:00,83.895,83.895,83.895,83.895,2400000.0
2009-09-30 23:56:00,83.885,83.885,83.875,83.885,16100000.0
2009-09-30 23:57:00,83.885,83.885,83.885,83.885,4000000.0
2009-09-30 23:58:00,83.895,83.895,83.895,83.895,2400000.0
2009-09-30 23:59:00,83.87,83.885,83.865,83.885,22700000.0
2009-10-01 00:00:00,83.885,83.925,83.875,83.915,44100000.0
2009-10-01 00:01:00,83.915,83.915,83.885,83.885,9900000.0
2009-10-01 00:02:00,83.885,83.895,83.885,83.895,7900000.0
2009-10-01 00:03:00,83.895,83.905,83.86,83.895,43900000.0
2009-10-01 00:04:00,83.885,83.935,83.875,83.935,59500000.0
2009-10-01 00:05:00,83.925,83.935,83.925,83.925,8000000.0
2009-10-01 00:06:00,83.935,83.935,83.925,83.925,9600000.0
2009-10-01 00:07:00,83.925,83.955,83.925,83.945,33200000.0
2009-10-01 00:08:00,83.945,83.965,83.935,83.965,94300000.0
2009-10-01 00:09:00,83.965,83.965,83.965,83.965,1600000.0
2009-10-01 00:10:00,83.965,83.985,83.945,83.945,43400000.0
2009-10-01 00:11:00,83.955,83.965,83.945,83.955,12800000.0
2009-10-01 00:12:00,83.945,83.985,83.945,83.975,28600000.0
2009-10-01 00:13:00,83.98,84.025,83.98,84.025,69800000.0
2009-10-01 00:14:00,84.015,84.045,84.005,84.045,35500000.0
2009-10-01 00:15:00,84.045,84.045,83.98,83.995,29400000.0
2009-10-01 00:16:00,83.995,84.0,83.985,83.985,54000000.0
2009-10-01 00:17:00,83.985,84.0,83.985,83.99,31000000.0
2009-10-01 00:18:00,83.99,83.995,83.99,83.99,20100000.0
2009-10-01 00:19:00,83.99,83.99,83.975,83.975,16900000.0
2009-10-01 00:20:00,83.975,83.975,83.965,83.965,11600000.0
2009-10-01 00:21:00,83.965,83.975,83.955,83.965,53000000.0
2009-10-01 00:22:00,83.965,83.975,83.965,83.97,14800000.0
2009-10-01 00:23:00,83.97,83.975,83.97,83.975,6700000.0
2009-10-01 00:24:00,83.97,83.995,83.965,83.98,43800000.0
2009-10-01 00:25:00,83.995,84.0,83.975,83.995,131000000.0
2009-10-01 00:26:00,83.985,83.995,83.985,83.99,43700000.0
2009-10-01 00:27:00,83.99,84.015,83.985,84.015,34500000.0
2009-10-01 00:28:00,84.0,84.005,83.965,83.985,87600000.0
2009-10-01 00:29:00,83.98,83.98,83.965,83.965,32800000.0
2009-10-01 00:30:00,83.965,83.965,83.965,83.965,3200000.0
2009-10-01 00:31:00,83.955,83.975,83.955,83.965,14400000.0
2009-10-01 00:32:00,83.965,83.975,83.965,83.965,17800000.0
2009-10-01 00:33:00,83.975,83.975,83.965,83.975,31900000.0
2009-10-01 00:34:00,83.975,83.99,83.975,83.985,21400000.0
2009-10-01 00:35:00,83.985,83.995,83.985,83.995,25100000.0
2009-10-01 00:36:00,83.995,83.995,83.985,83.985,34200000.0
2009-10-01 00:37:00,83.99,83.995,83.985,83.985,30600000.0
2009-10-01 00:38:00,83.985,83.985,83.965,83.98,69300000.0
2009-10-01 00:39:00,83.965,83.995,83.955,83.99,25200000.0
2009-10-01 00:40:00,83.985,84.01,83.965,84.01,54200000.0
2009-10-01 00:41:00,84.01,84.01,83.955,83.99,117300000.0
2009-10-01 00:42:00,83.995,84.01,83.995,84.005,48300000.0
2009-10-01 00:43:00,84.005,84.005,83.995,83.995,33500000.0
2009-10-01 00:44:00,83.995,84.01,83.995,84.005,104100000.0
2009-10-01 00:45:00,84.0,84.015,84.0,84.005,31300000.0
2009-10-01 00:46:00,84.005,84.025,84.005,84.025,62500000.0
2009-10-01 00:47:00,84.015,84.015,84.005,84.015,52600000.0
2009-10-01 00:48:00,84.005,84.015,84.005,84.015,43200000.0
2009-10-01 00:49:00,84.015,84.025,84.005,84.015,39100000.0
2009-10-01 00:50:00,84.015,84.025,84.015,84.025,67700000.0
2009-10-01 00:51:00,84.025,84.025,84.015,84.015,87800000.0
2009-10-01 00:52:00,84.015,84.02,84.015,84.015,35600000.0
2009-10-01 00:53:00,84.015,84.015,83.995,84.005,25300000.0
2009-10-01 00:54:00,84.005,84.005,84.005,84.005,18700000.0
2009-10-01 00:55:00,84.005,84.015,84.005,84.015,27100000.0
2009-10-01 00:56:00,84.015,84.035,84.015,84.035,93400000.0
2009-10-01 00:57:00,84.035,84.035,84.015,84.035,36500000.0
2009-10-01 00:58:00,84.035,84.035,84.025,84.035,53600000.0
2009-10-01 00:59:00,84.035,84.06,84.035,84.055,104800000.0
2009-10-01 01:00:00,84.06,84.07,84.05,84.065,233600000.0
2009-10-01 01:01:00,84.07,84.145,84.07,84.12,481500000.0
2009-10-01 01:02:00,84.125,84.125,84.105,84.115,174000000.0
2009-10-01 01:03:00,84.115,84.13,84.115,84.125,108500000.0
2009-10-01 01:04:00,84.125,84.13,84.125,84.125,52200000.0
2009-10-01 01:05:00,84.125,84.135,84.1,84.13,150200000.0
2009-10-01 01:06:00,84.135,84.135,84.13,84.13,12800000.0
2009-10-01 01:07:00,84.13,84.135,84.125,84.125,24900000.0
2009-10-01 01:08:00,84.115,84.125,84.115,84.125,130000000.0
2009-10-01 01:09:00,84.125,84.125,84.105,84.115,137100000.0
2009-10-01 01:10:00,84.115,84.12,84.115,84.115,87000000.0
2009-10-01 01:11:00,84.115,84.115,84.105,84.11,127000000.0
2009-10-01 01:12:00,84.115,84.12,84.11,84.12,111500000.0
2009-10-01 01:13:00,84.125,84.125,84.115,84.115,130300000.0
2009-10-01 01:14:00,84.115,84.115,84.115,84.115,7300000.0
2009-10-01 01:15:00,84.115,84.115,84.105,84.115,62500000.0
2009-10-01 01:16:00,84.115,84.12,84.105,84.12,96400000.0
2009-10-01 01:17:00,84.12,84.125,84.115,84.115,45200000.0
2009-10-01 01:18:00,84.12,84.145,84.12,84.13,82800000.0
2009-10-01 01:19:00,84.135,84.15,84.125,84.15,142600000.0
2009-10-01 01:20:00,84.15,84.18,84.145,84.145,234700000.0
2009-10-01 01:21:00,84.135,84.135,84.115,84.125,66600000.0
2009-10-01 01:22:00,84.125,84.13,84.125,84.125,36200000.0
2009-10-01 01:23:00,84.115,84.12,84.095,84.095,121600000.0
2009-10-01 01:24:00,84.095,84.1,84.095,84.1,2600000.0
2009-10-01 01:25:00,84.095,84.1,84.095,84.095,20200000.0
2009-10-01 01:26:00,84.095,84.1,84.095,84.095,22800000.0
2009-10-01 01:27:00,84.1,84.115,84.095,84.1,272300000.0
2009-10-01 01:28:00,84.105,84.135,84.105,84.135,240400000.0
2009-10-01 01:29:00,84.135,84.14,84.125,84.13,66800000.0
2009-10-01 01:30:00,84.13,84.17,84.13,84.165,184200000.0
2009-10-01 01:31:00,84.165,84.165,84.135,84.135,212800000.0
2009-10-01 01:32:00,84.135,84.135,84.11,84.13,208700000.0
2009-10-01 01:33:00,84.125,84.13,84.115,84.125,157500000.0
2009-10-01 01:34:00,84.125,84.125,84.115,84.125,129000000.0
2009-10-01 01:35:00,84.125,84.135,84.105,84.11,148000000.0
2009-10-01 01:36:00,84.11,84.11,84.105,84.11,51300000.0
2009-10-01 01:37:00,84.11,84.13,84.11,84.115,65100000.0
2009-10-01 01:38:00,84.115,84.12,84.115,84.115,127800000.0
2009-10-01 01:39:00,84.115,84.115,84.115,84.115,148300000.0
2009-10-01 01:40:00,84.115,84.12,84.11,84.11,40400000.0
2009-10-01 01:41:00,84.11,84.135,84.1,84.135,208200000.0
2009-10-01 01:42:00,84.135,84.135,84.1,84.105,164400000.0
2009-10-01 01:43:00,84.105,84.11,84.1,84.11,167600000.0
2009-10-01 01:44:00,84.11,84.12,84.11,84.11,160400000.0
2009-10-01 01:45:00,84.11,84.115,84.105,84.105,70100000.0
2009-10-01 01:46:00,84.105,84.135,84.105,84.135,157700000.0
2009-10-01 01:47:00,84.13,84.145,84.125,84.13,79600000.0
2009-10-01 01:48:00,84.13,84.145,84.105,84.105,298500000.0
2009-10-01 01:49:00,84.105,84.125,84.085,84.09,131400000.0
2009-10-01 01:50:00,84.095,84.115,84.055,84.09,141700000.0
2009-10-01 01:51:00,84.09,84.09,84.065,84.07,99600000.0
2009-10-01 01:52:00,84.075,84.105,84.075,84.1,34700000.0
2009-10-01 01:53:00,84.105,84.12,84.1,84.115,100000000.0
2009-10-01 01:54:00,84.115,84.12,84.105,84.115,81800000.0
2009-10-01 01:55:00,84.115,84.12,84.095,84.095,136700000.0
2009-10-01 01:56:00,84.095,84.11,84.095,84.11,116400000.0
2009-10-01 01:57:00,84.11,84.11,84.08,84.085,66600000.0
2009-10-01 01:58:00,84.085,84.095,84.085,84.095,56300000.0
2009-10-01 01:59:00,84.095,84.11,84.095,84.11,43300000.0
2009-10-01 02:00:00,84.11,84.115,84.095,84.1,164800000.0
2009-10-01 02:01:00,84.095,84.095,84.065,84.065,130300000.0
2009-10-01 02:02:00,84.065,84.075,84.055,84.055,163400000.0
2009-10-01 02:03:00,84.055,84.06,84.04,84.06,51500000.0
2009-10-01 02:04:00,84.055,84.065,84.045,84.065,35100000.0
2009-10-01 02:05:00,84.065,84.065,84.045,84.05,192900000.0
2009-10-01 02:06:00,84.05,84.05,84.04,84.045,25600000.0
2009-10-01 02:07:00,84.045,84.06,84.045,84.055,124200000.0
2009-10-01 02:08:00,84.065,84.065,84.045,84.045,123900000.0
2009-10-01 02:09:00,84.045,84.045,84.035,84.035,21200000.0
2009-10-01 02:10:00,84.035,84.035,84.015,84.02,53900000.0
2009-10-01 02:11:00,84.02,84.04,84.015,84.02,194600000.0
2009-10-01 02:12:00,84.02,84.035,84.005,84.005,69800000.0
2009-10-01 02:13:00,84.005,84.005,83.995,83.995,58000000.0
2009-10-01 02:14:00,84.0,84.025,83.995,84.015,85000000.0
2009-10-01 02:15:00,84.015,84.045,84.015,84.035,152900000.0
2009-10-01 02:16:00,84.035,84.055,84.035,84.035,152100000.0
2009-10-01 02:17:00,84.045,84.055,84.035,84.035,49400000.0
2009-10-01 02:18:00,84.035,84.045,84.03,84.035,91800000.0
2009-10-01 02:19:00,84.035,84.035,84.015,84.025,183700000.0
2009-10-01 02:20:00,84.025,84.04,84.025,84.035,40800000.0
2009-10-01 02:21:00,84.04,84.045,84.025,84.035,71500000.0
2009-10-01 02:22:00,84.035,84.05,84.035,84.04,64800000.0
2009-10-01 02:23:00,84.04,84.045,84.035,84.04,22200000.0
2009-10-01 02:24:00,84.045,84.095,84.035,84.08,50000000.0
2009-10-01 02:25:00,84.07,84.07,84.055,84.07,86900000.0
2009-10-01 02:26:00,84.07,84.11,84.07,84.09,100600000.0
2009-10-01 02:27:00,84.09,84.09,84.05,84.05,76000000.0
2009-10-01 02:28:00,84.045,84.055,84.005,84.005,108600000.0
2009-10-01 02:29:00,84.005,84.005,83.99,84.0,71000000.0
2009-10-01 02:30:00,84.0,84.0,83.97,83.97,111100000.0
2009-10-01 02:31:00,83.97,84.005,83.965,83.985,160700000.0
2009-10-01 02:32:00,83.995,84.05,83.99,84.04,186600000.0
2009-10-01 02:33:00,84.035,84.04,84.02,84.035,82900000.0
2009-10-01 02:34:00,84.03,84.045,84.03,84.045,50300000.0
2009-10-01 02:35:00,84.045,84.07,84.045,84.06,50400000.0
2009-10-01 02:36:00,84.055,84.085,84.055,84.065,47000000.0
2009-10-01 02:37:00,84.065,84.09,84.055,84.075,106300000.0
2009-10-01 02:38:00,84.08,84.09,84.07,84.075,66600000.0
2009-10-01 02:39:00,84.07,84.08,84.065,84.07,43400000.0
2009-10-01 02:40:00,84.08,84.13,84.07,84.12,119700000.0
2009-10-01 02:41:00,84.11,84.12,84.075,84.09,182500000.0
2009-10-01 02:42:00,84.09,84.11,84.085,84.1,65200000.0
2009-10-01 02:43:00,84.105,84.11,84.085,84.11,120100000.0
2009-10-01 02:44:00,84.11,84.12,84.085,84.1,136900000.0
2009-10-01 02:45:00,84.095,84.115,84.085,84.115,167900000.0
2009-10-01 02:46:00,84.105,84.105,84.09,84.09,65400000.0
2009-10-01 02:47:00,84.085,84.095,84.075,84.085,166600000.0
2009-10-01 02:48:00,84.085,84.105,84.085,84.105,158300000.0
2009-10-01 02:49:00,84.115,84.14,84.105,84.13,150100000.0
2009-10-01 02:50:00,84.125,84.14,84.125,84.125,221900000.0
2009-10-01 02:51:00,84.125,84.125,84.075,84.095,164200000.0
2009-10-01 02:52:00,84.095,84.1,84.055,84.055,181200000.0
2009-10-01 02:53:00,84.055,84.06,84.035,84.05,187700000.0
2009-10-01 02:54:00,84.05,84.05,83.99,84.03,177900000.0
2009-10-01 02:55:00,84.025,84.025,83.955,83.995,327800000.0
2009-10-01 02:56:00,83.985,83.985,83.945,83.955,241400000.0
2009-10-01 02:57:00,83.95,83.975,83.95,83.97,85300000.0
2009-10-01 02:58:00,83.97,83.995,83.955,83.965,250300000.0
2009-10-01 02:59:00,83.965,83.985,83.955,83.98,198400000.0
2009-10-01 03:00:00,83.975,83.985,83.955,83.98,142300000.0
2009-10-01 03:01:00,83.975,83.995,83.975,83.975,153000000.0
2009-10-01 03:02:00,83.975,83.99,83.955,83.96,124300000.0
2009-10-01 03:03:00,83.96,83.965,83.925,83.93,219300000.0
2009-10-01 03:04:00,83.925,83.935,83.905,83.915,215100000.0
2009-10-01 03:05:00,83.91,83.91,83.875,83.905,182200000.0
2009-10-01 03:06:00,83.91,83.91,83.9,83.9,72400000.0
2009-10-01 03:07:00,83.905,83.905,83.895,83.9,66600000.0
2009-10-01 03:08:00,83.905,83.905,83.895,83.9,70100000.0
2009-10-01 03:09:00,83.9,83.91,83.9,83.905,42200000.0
2009-10-01 03:10:00,83.905,83.91,83.88,83.89,160300000.0
2009-10-01 03:11:00,83.895,83.93,83.885,83.925,76300000.0
2009-10-01 03:12:00,83.92,83.92,83.905,83.915,105700000.0
2009-10-01 03:13:00,83.915,83.92,83.9,83.915,55700000.0
2009-10-01 03:14:00,83.915,83.92,83.895,83.9,82700000.0
2009-10-01 03:15:00,83.895,83.94,83.895,83.94,221400000.0
2009-10-01 03:16:00,83.935,83.935,83.915,83.93,166300000.0
2009-10-01 03:17:00,83.93,83.935,83.915,83.915,155500000.0
2009-10-01 03:18:00,83.915,83.915,83.905,83.905,98200000.0
2009-10-01 03:19:00,83.91,83.935,83.91,83.935,80800000.0
2009-10-01 03:20:00,83.935,83.95,83.935,83.945,61100000.0
2009-10-01 03:21:00,83.94,83.965,83.925,83.925,45900000.0
2009-10-01 03:22:00,83.935,83.935,83.93,83.93,98600000.0
2009-10-01 03:23:00,83.925,83.925,83.895,83.915,127500000.0
2009-10-01 03:24:00,83.91,83.91,83.89,83.89,127200000.0
2009-10-01 03:25:00,83.89,83.9,83.87,83.875,142800000.0
2009-10-01 03:26:00,83.875,83.89,83.865,83.87,198300000.0
2009-10-01 03:27:00,83.87,83.91,83.86,83.875,99900000.0
2009-10-01 03:28:00,83.885,83.92,83.875,83.9,76000000.0
2009-10-01 03:29:00,83.905,83.925,83.9,83.92,130500000.0
2009-10-01 03:30:00,83.925,83.935,83.925,83.935,33500000.0
2009-10-01 03:31:00,83.94,83.945,83.925,83.925,88800000.0
2009-10-01 03:32:00,83.925,83.925,83.9,83.905,129400000.0
2009-10-01 03:33:00,83.905,83.915,83.885,83.885,184200000.0
2009-10-01 03:34:00,83.89,83.9,83.88,83.89,73200000.0
2009-10-01 03:35:00,83.89,83.9,83.87,83.89,106600000.0
2009-10-01 03:36:00,83.89,83.89,83.85,83.85,109900000.0
2009-10-01 03:37:00,83.845,83.88,83.845,83.87,78300000.0
2009-10-01 03:38:00,83.87,83.88,83.855,83.88,114100000.0
2009-10-01 03:39:00,83.88,83.895,83.875,83.89,63700000.0
2009-10-01 03:40:00,83.89,83.9,83.885,83.895,133000000.0
2009-10-01 03:41:00,83.895,83.895,83.885,83.895,47600000.0
2009-10-01 03:42:00,83.895,83.91,83.885,83.91,36800000.0
2009-10-01 03:43:00,83.9,83.915,83.9,83.91,42400000.0
2009-10-01 03:44:00,83.91,83.91,83.885,83.89,66900000.0
2009-10-01 03:45:00,83.89,83.89,83.87,83.87,58900000.0
2009-10-01 03:46:00,83.87,83.895,83.87,83.895,22700000.0
2009-10-01 03:47:00,83.9,83.9,83.9,83.9,3200000.0
2009-10-01 03:48:00,83.9,83.9,83.885,83.89,32600000.0
2009-10-01 03:49:00,83.885,83.9,83.88,83.9,22400000.0
2009-10-01 03:50:00,83.91,83.925,83.9,83.925,49900000.0
2009-10-01 03:51:00,83.925,83.925,83.915,83.915,40000000.0
2009-10-01 03:52:00,83.915,83.92,83.89,83.92,55300000.0
2009-10-01 03:53:00,83.915,83.925,83.895,83.895,41200000.0
2009-10-01 03:54:00,83.89,83.9,83.885,83.9,72200000.0
2009-10-01 03:55:00,83.905,83.915,83.89,83.89,111800000.0
2009-10-01 03:56:00,83.89,83.915,83.89,83.905,353100000.0
2009-10-01 03:57:00,83.905,83.92,83.9,83.9,207100000.0
2009-10-01 03:58:00,83.9,83.91,83.895,83.91,159700000.0
2009-10-01 03:59:00,83.91,83.915,83.875,83.875,214000000.0
2009-10-01 04:00:00,83.875,83.91,83.875,83.905,166100000.0
2009-10-01 04:01:00,83.905,83.905,83.885,83.905,77600000.0
2009-10-01 04:02:00,83.905,83.915,83.905,83.91,73500000.0
2009-10-01 04:03:00,83.915,83.92,83.91,83.91,90900000.0
2009-10-01 04:04:00,83.92,83.92,83.915,83.915,39800000.0
2009-10-01 04:05:00,83.915,83.925,83.915,83.925,76100000.0
2009-10-01 04:06:00,83.925,83.925,83.905,83.915,98200000.0
2009-10-01 04:07:00,83.915,83.93,83.915,83.92,77500000.0
2009-10-01 04:08:00,83.925,83.935,83.915,83.925,188600000.0
2009-10-01 04:09:00,83.935,83.955,83.935,83.955,71600000.0
2009-10-01 04:10:00,83.955,83.955,83.945,83.945,157800000.0
2009-10-01 04:11:00,83.945,83.955,83.945,83.945,93000000.0
2009-10-01 04:12:00,83.95,83.965,83.95,83.965,110200000.0
2009-10-01 04:13:00,83.97,83.97,83.965,83.965,62300000.0
2009-10-01 04:14:00,83.965,83.97,83.965,83.965,88800000.0
2009-10-01 04:15:00,83.965,83.965,83.965,83.965,87400000.0
2009-10-01 04:16:00,83.97,83.985,83.97,83.975,150500000.0
2009-10-01 04:17:00,83.965,83.97,83.965,83.965,81200000.0
2009-10-01 04:18:00,83.97,83.98,83.965,83.98,164700000.0
2009-10-01 04:19:00,83.98,83.98,83.975,83.975,33600000.0
2009-10-01 04:20:00,83.975,83.975,83.96,83.965,138000000.0
2009-10-01 04:21:00,83.965,83.975,83.96,83.97,37400000.0
2009-10-01 04:22:00,83.97,83.975,83.965,83.965,50000000.0
2009-10-01 04:23:00,83.965,83.97,83.95,83.965,93000000.0
2009-10-01 04:24:00,83.96,83.975,83.96,83.97,284700000.0
2009-10-01 04:25:00,83.975,83.975,83.97,83.97,8900000.0
2009-10-01 04:26:00,83.947,83.947,83.942,83.945,117800000.0
2009-10-01 04:27:00,83.97,83.97,83.95,83.955,117800000.0
2009-10-01 04:28:00,83.955,83.985,83.945,83.98,211300000.0
2009-10-01 04:29:00,83.98,84.0,83.97,84.0,224600000.0
2009-10-01 04:30:00,84.0,84.03,84.0,84.025,222400000.0
2009-10-01 04:31:00,84.025,84.04,84.005,84.005,249700000.0
2009-10-01 04:32:00,84.0,84.0,83.995,83.995,26700000.0
2009-10-01 04:33:00,83.995,83.995,83.945,83.955,250800000.0
2009-10-01 04:34:00,83.955,83.96,83.94,83.94,109100000.0
2009-10-01 04:35:00,83.955,83.995,83.95,83.995,84200000.0
2009-10-01 04:36:00,84.0,84.0,83.99,84.0,45700000.0
2009-10-01 04:37:00,84.0,84.025,84.0,84.015,145500000.0
2009-10-01 04:38:00,84.015,84.035,84.015,84.015,151300000.0
2009-10-01 04:39:00,84.015,84.05,84.015,84.05,120600000.0
2009-10-01 04:40:00,84.05,84.05,84.015,84.015,193900000.0
2009-10-01 04:41:00,84.015,84.02,84.015,84.015,105400000.0
2009-10-01 04:42:00,84.02,84.02,84.005,84.015,154400000.0
2009-10-01 04:43:00,84.015,84.015,84.015,84.015,44500000.0
2009-10-01 04:44:00,84.02,84.025,84.02,84.025,21200000.0
2009-10-01 04:45:00,84.025,84.025,84.02,84.02,11400000.0
2009-10-01 04:46:00,84.03,84.03,84.02,84.02,39900000.0
2009-10-01 04:47:00,84.015,84.02,84.01,84.01,78200000.0
2009-10-01 04:48:00,84.01,84.01,84.005,84.005,19600000.0
2009-10-01 04:49:00,84.005,84.005,84.005,84.005,13900000.0
2009-10-01 04:50:00,84.005,84.005,83.955,83.955,133600000.0
2009-10-01 04:51:00,83.955,83.96,83.95,83.95,116400000.0
2009-10-01 04:52:00,83.95,83.97,83.95,83.97,110700000.0
2009-10-01 04:53:00,83.97,83.97,83.955,83.955,26200000.0
2009-10-01 04:54:00,83.955,83.955,83.955,83.955,49100000.0
2009-10-01 04:55:00,83.955,83.955,83.955,83.955,34500000.0
2009-10-01 04:56:00,83.955,83.955,83.955,83.955,23300000.0
2009-10-01 04:57:00,83.955,83.955,83.95,83.955,70300000.0
2009-10-01 04:58:00,83.955,83.96,83.955,83.955,60100000.0
2009-10-01 04:59:00,83.95,83.95,83.945,83.945,16200000.0
2009-10-01 05:00:00,83.945,83.945,83.945,83.945,14500000.0
2009-10-01 05:01:00,83.945,83.975,83.945,83.975,54000000.0
2009-10-01 05:02:00,83.985,84.0,83.985,83.99,48700000.0
2009-10-01 05:03:00,83.99,83.99,83.955,83.955,77800000.0
2009-10-01 05:04:00,83.95,83.955,83.93,83.945,189900000.0
2009-10-01 05:05:00,83.945,83.965,83.945,83.955,144700000.0
2009-10-01 05:06:00,83.955,83.96,83.955,83.955,27700000.0
2009-10-01 05:07:00,83.955,83.96,83.94,83.94,50800000.0
2009-10-01 05:08:00,83.945,83.955,83.945,83.95,38300000.0
2009-10-01 05:09:00,83.95,83.955,83.95,83.95,34200000.0
2009-10-01 05:10:00,83.924,83.925,83.924,83.925,7300000.0
2009-10-01 05:11:00,83.95,83.95,83.95,83.95,7300000.0
2009-10-01 05:12:00,83.95,83.95,83.95,83.95,15500000.0
2009-10-01 05:13:00,83.955,83.955,83.955,83.955,36300000.0
2009-10-01 05:14:00,83.96,83.97,83.96,83.97,10000000.0
2009-10-01 05:15:00,83.965,83.97,83.965,83.97,13200000.0
2009-10-01 05:16:00,83.97,83.97,83.97,83.97,33500000.0
2009-10-01 05:17:00,83.97,83.975,83.97,83.97,23500000.0
2009-10-01 05:18:00,83.97,83.97,83.965,83.965,34200000.0
2009-10-01 05:19:00,83.965,83.97,83.965,83.965,35600000.0
2009-10-01 05:20:00,83.965,83.965,83.965,83.965,29200000.0
2009-10-01 05:21:00,83.965,83.965,83.965,83.965,21900000.0
2009-10-01 05:22:00,83.965,83.965,83.965,83.965,98100000.0
2009-10-01 05:23:00,83.965,83.965,83.92,83.95,117200000.0
2009-10-01 05:24:00,83.945,83.965,83.945,83.96,60900000.0
2009-10-01 05:25:00,83.96,83.965,83.96,83.96,33100000.0
2009-10-01 05:26:00,83.955,83.955,83.945,83.95,78300000.0
2009-10-01 05:27:00,83.945,83.945,83.94,83.945,66700000.0
2009-10-01 05:28:00,83.945,83.965,83.94,83.965,152200000.0
2009-10-01 05:29:00,83.965,83.97,83.945,83.945,121300000.0
2009-10-01 05:30:00,83.945,83.945,83.925,83.925,58500000.0
2009-10-01 05:31:00,83.935,83.935,83.935,83.935,25100000.0
2009-10-01 05:32:00,83.935,83.955,83.935,83.945,150600000.0
2009-10-01 05:33:00,83.945,83.985,83.945,83.975,206700000.0
2009-10-01 05:34:00,83.975,83.99,83.975,83.985,266200000.0
2009-10-01 05:35:00,83.985,83.985,83.98,83.985,91200000.0
2009-10-01 05:36:00,83.985,83.995,83.985,83.99,157300000.0
2009-10-01 05:37:00,83.99,83.99,83.955,83.955,145100000.0
2009-10-01 05:38:00,83.955,83.97,83.955,83.97,44400000.0
2009-10-01 05:39:00,83.97,84.03,83.965,84.02,252200000.0
2009-10-01 05:40:00,84.02,84.055,84.015,84.055,188200000.0
2009-10-01 05:41:00,84.055,84.055,84.035,84.035,188800000.0
2009-10-01 05:42:00,84.035,84.04,84.025,84.04,141800000.0
2009-10-01 05:43:00,84.04,84.045,84.005,84.005,173400000.0
2009-10-01 05:44:00,84.005,84.035,84.005,84.03,150600000.0
2009-10-01 05:45:00,84.03,84.03,84.005,84.015,165100000.0
2009-10-01 05:46:00,84.015,84.015,84.0,84.0,40900000.0
2009-10-01 05:47:00,84.0,84.0,83.985,83.995,98900000.0
2009-10-01 05:48:00,83.995,84.005,83.995,83.995,56200000.0
2009-10-01 05:49:00,83.995,84.005,83.995,83.995,129800000.0
2009-10-01 05:50:00,83.995,84.005,83.995,84.0,36800000.0
2009-10-01 05:51:00,83.995,84.005,83.995,84.005,130500000.0
2009-10-01 05:52:00,84.005,84.005,84.005,84.005,35200000.0
2009-10-01 05:53:00,84.005,84.005,84.005,84.005,25600000.0
2009-10-01 05:54:00,84.005,84.025,84.005,84.025,102000000.0
2009-10-01 05:55:00,84.025,84.035,84.025,84.025,186200000.0
2009-10-01 05:56:00,84.025,84.03,84.025,84.03,143300000.0
2009-10-01 05:57:00,84.03,84.04,84.025,84.035,147600000.0
2009-10-01 05:58:00,84.035,84.035,84.03,84.035,97300000.0
2009-10-01 05:59:00,84.035,84.035,84.035,84.035,170400000.0
2009-10-01 06:00:00,84.045,84.055,84.035,84.045,213800000.0
2009-10-01 06:01:00,84.045,84.055,84.025,84.04,142800000.0
2009-10-01 06:02:00,84.04,84.04,84.035,84.04,82800000.0
2009-10-01 06:03:00,84.045,84.055,84.035,84.04,189700000.0
2009-10-01 06:04:00,84.045,84.05,84.035,84.04,184300000.0
2009-10-01 06:05:00,84.035,84.035,84.035,84.035,145600000.0
2009-10-01 06:06:00,84.035,84.035,84.035,84.035,80000000.0
2009-10-01 06:07:00,84.035,84.035,84.025,84.025,49600000.0
2009-10-01 06:08:00,84.025,84.025,84.015,84.015,10500000.0
2009-10-01 06:09:00,84.025,84.025,84.005,84.01,66200000.0
2009-10-01 06:10:00,84.01,84.01,83.99,83.99,188800000.0
2009-10-01 06:11:00,83.995,83.995,83.98,83.99,99400000.0
2009-10-01 06:12:00,83.985,83.99,83.985,83.985,50500000.0
2009-10-01 06:13:00,83.985,83.985,83.97,83.97,38400000.0
2009-10-01 06:14:00,83.97,83.97,83.965,83.965,137600000.0
2009-10-01 06:15:00,83.965,83.965,83.94,83.955,359900000.0
2009-10-01 06:16:00,83.955,83.96,83.935,83.95,164500000.0
2009-10-01 06:17:00,83.95,83.955,83.91,83.91,125900000.0
2009-10-01 06:18:00,83.91,83.915,83.895,83.895,179200000.0
2009-10-01 06:19:00,83.895,83.925,83.895,83.925,115800000.0
2009-10-01 06:20:00,83.93,83.995,83.93,83.985,162800000.0
2009-10-01 06:21:00,83.985,83.985,83.97,83.97,41900000.0
2009-10-01 06:22:00,83.965,83.975,83.965,83.975,88800000.0
2009-10-01 06:23:00,83.98,83.995,83.98,83.99,109300000.0
2009-10-01 06:24:00,83.99,83.995,83.985,83.995,48000000.0
2009-10-01 06:25:00,83.995,83.995,83.985,83.985,38400000.0
2009-10-01 06:26:00,83.974,83.975,83.968,83.972,94600000.0
2009-10-01 06:27:00,83.985,83.99,83.96,83.965,94600000.0
2009-10-01 06:28:00,83.965,83.965,83.945,83.95,192100000.0
2009-10-01 06:29:00,83.944,83.946,83.937,83.942,132500000.0
2009-10-01 06:30:00,83.955,83.96,83.95,83.95,132500000.0
2009-10-01 06:31:00,83.95,83.95,83.945,83.95,35400000.0
2009-10-01 06:32:00,83.95,83.955,83.95,83.955,25600000.0
2009-10-01 06:33:00,83.955,83.965,83.955,83.965,82200000.0
2009-10-01 06:34:00,83.965,83.965,83.91,83.915,161000000.0
2009-10-01 06:35:00,83.915,83.915,83.905,83.915,119600000.0
2009-10-01 06:36:00,83.915,83.935,83.91,83.925,80300000.0
2009-10-01 06:37:00,83.925,83.925,83.915,83.925,94000000.0
2009-10-01 06:38:00,83.94,83.945,83.925,83.935,204400000.0
2009-10-01 06:39:00,83.935,83.935,83.92,83.925,67200000.0
2009-10-01 06:40:00,83.925,83.925,83.92,83.925,118400000.0
2009-10-01 06:41:00,83.925,83.945,83.925,83.945,195400000.0
2009-10-01 06:42:00,83.945,83.95,83.94,83.95,57200000.0
2009-10-01 06:43:00,83.945,83.945,83.94,83.945,203900000.0
2009-10-01 06:44:00,83.945,83.955,83.945,83.95,185000000.0
2009-10-01 06:45:00,83.95,83.99,83.945,83.985,164800000.0
2009-10-01 06:46:00,83.985,83.995,83.975,83.975,116500000.0
2009-10-01 06:47:00,83.975,83.98,83.965,83.975,191200000.0
2009-10-01 06:48:00,83.975,83.99,83.97,83.985,121700000.0
2009-10-01 06:49:00,83.985,83.995,83.985,83.995,32100000.0
2009-10-01 06:50:00,83.995,83.995,83.99,83.995,12800000.0
2009-10-01 06:51:00,83.99,83.995,83.95,83.95,118200000.0
2009-10-01 06:52:00,83.95,83.955,83.95,83.95,15300000.0
2009-10-01 06:53:00,83.95,83.97,83.95,83.97,34900000.0
2009-10-01 06:54:00,83.965,83.965,83.965,83.965,2500000.0
2009-10-01 06:55:00,83.965,83.975,83.965,83.975,39600000.0
2009-10-01 06:56:00,83.975,83.985,83.975,83.98,73500000.0
2009-10-01 06:57:00,83.985,83.985,83.98,83.985,23300000.0
2009-10-01 06:58:00,83.98,83.99,83.96,83.96,141000000.0
2009-10-01 06:59:00,83.965,83.995,83.965,83.98,162400000.0
2009-10-01 07:00:00,83.98,83.98,83.97,83.97,81300000.0
2009-10-01 07:01:00,83.97,83.975,83.965,83.97,73700000.0
2009-10-01 07:02:00,83.97,83.975,83.965,83.965,48600000.0
2009-10-01 07:03:00,83.965,83.965,83.95,83.95,68000000.0
2009-10-01 07:04:00,83.955,83.98,83.95,83.98,115300000.0
2009-10-01 07:05:00,83.985,84.01,83.985,84.01,144700000.0
2009-10-01 07:06:00,84.005,84.025,84.0,84.015,330400000.0
2009-10-01 07:07:00,84.015,84.02,84.005,84.02,172800000.0
2009-10-01 07:08:00,84.025,84.045,84.025,84.03,242100000.0
2009-10-01 07:09:00,84.03,84.03,84.01,84.015,95200000.0
2009-10-01 07:10:00,84.01,84.015,83.99,83.99,106600000.0
2009-10-01 07:11:00,83.985,83.99,83.985,83.99,72300000.0
2009-10-01 07:12:00,83.995,84.005,83.99,84.005,103300000.0
2009-10-01 07:13:00,84.005,84.035,84.005,84.035,71200000.0
2009-10-01 07:14:00,84.035,84.035,84.015,84.015,148400000.0
2009-10-01 07:15:00,84.015,84.015,84.0,84.005,57700000.0
2009-10-01 07:16:00,84.005,84.005,83.995,84.005,78000000.0
2009-10-01 07:17:00,84.005,84.005,84.005,84.005,27600000.0
2009-10-01 07:18:00,84.01,84.025,84.01,84.025,69900000.0
2009-10-01 07:19:00,84.025,84.03,84.025,84.03,32000000.0
2009-10-01 07:20:00,84.025,84.025,84.015,84.02,153300000.0
2009-10-01 07:21:00,84.025,84.025,83.985,83.995,192500000.0
2009-10-01 07:22:00,83.995,84.005,83.995,84.0,40000000.0
2009-10-01 07:23:00,84.0,84.01,83.995,84.01,112000000.0
2009-10-01 07:24:00,84.01,84.02,84.01,84.015,184200000.0
2009-10-01 07:25:00,84.015,84.015,84.005,84.01,67400000.0
2009-10-01 07:26:00,84.01,84.01,84.005,84.01,33600000.0
2009-10-01 07:27:00,84.005,84.01,84.0,84.0,140800000.0
2009-10-01 07:28:00,84.0,84.0,83.99,83.99,58500000.0
2009-10-01 07:29:00,83.99,84.005,83.99,84.005,130900000.0
2009-10-01 07:30:00,84.005,84.005,84.0,84.0,10500000.0
2009-10-01 07:31:00,84.005,84.005,83.99,83.99,25600000.0
2009-10-01 07:32:00,83.99,84.0,83.99,84.0,15300000.0
2009-10-01 07:33:00,84.005,84.015,83.995,83.995,74700000.0
2009-10-01 07:34:00,83.995,84.005,83.995,84.005,49800000.0
2009-10-01 07:35:00,84.0,84.02,83.995,84.005,102700000.0
2009-10-01 07:36:00,84.01,84.025,84.01,84.015,104400000.0
2009-10-01 07:37:00,84.01,84.015,84.005,84.015,57800000.0
2009-10-01 07:38:00,84.015,84.015,84.005,84.005,123600000.0
2009-10-01 07:39:00,84.005,84.01,84.005,84.01,19200000.0
2009-10-01 07:40:00,84.01,84.01,84.005,84.005,14700000.0
2009-10-01 07:41:00,84.01,84.02,84.01,84.015,85200000.0
2009-10-01 07:42:00,84.015,84.03,84.015,84.03,58000000.0
2009-10-01 07:43:00,84.03,84.03,83.975,83.985,85800000.0
2009-10-01 07:44:00,83.985,84.0,83.97,83.97,193600000.0
2009-10-01 07:45:00,83.97,83.995,83.94,83.95,239400000.0
2009-10-01 07:46:00,83.95,83.965,83.93,83.95,446600000.0
2009-10-01 07:47:00,83.95,83.95,83.92,83.92,255200000.0
2009-10-01 07:48:00,83.92,83.97,83.92,83.96,510200000.0
2009-10-01 07:49:00,83.96,83.97,83.925,83.95,389200000.0
2009-10-01 07:50:00,83.95,83.965,83.94,83.945,197800000.0
2009-10-01 07:51:00,83.945,83.955,83.875,83.925,369200000.0
2009-10-01 07:52:00,83.925,83.945,83.92,83.93,219300000.0
2009-10-01 07:53:00,83.93,83.955,83.92,83.945,170400000.0
2009-10-01 07:54:00,83.945,83.985,83.935,83.985,276400000.0
2009-10-01 07:55:00,83.985,83.985,83.935,83.94,291700000.0
2009-10-01 07:56:00,83.94,83.945,83.875,83.89,342900000.0
2009-10-01 07:57:00,83.89,83.895,83.84,83.875,294500000.0
2009-10-01 07:58:00,83.875,83.925,83.875,83.915,253200000.0
2009-10-01 07:59:00,83.915,83.925,83.9,83.905,343000000.0
2009-10-01 08:00:00,83.895,83.905,83.85,83.885,516000000.0
2009-10-01 08:01:00,83.885,83.885,83.845,83.875,488300000.0
2009-10-01 08:02:00,83.875,83.915,83.875,83.91,379900000.0
2009-10-01 08:03:00,83.91,83.945,83.91,83.94,446500000.0
2009-10-01 08:04:00,83.935,83.96,83.93,83.935,373000000.0
2009-10-01 08:05:00,83.935,84.0,83.925,83.985,594500000.0
2009-10-01 08:06:00,83.985,83.99,83.93,83.93,345000000.0
2009-10-01 08:07:00,83.93,83.95,83.925,83.93,444600000.0
2009-10-01 08:08:00,83.93,83.945,83.875,83.895,364400000.0
2009-10-01 08:09:00,83.905,83.92,83.895,83.92,170400000.0
2009-10-01 08:10:00,83.915,83.94,83.915,83.935,219900000.0
2009-10-01 08:11:00,83.935,83.935,83.915,83.915,171800000.0
2009-10-01 08:12:00,83.915,83.915,83.89,83.895,91300000.0
2009-10-01 08:13:00,83.905,83.905,83.895,83.895,141700000.0
2009-10-01 08:14:00,83.895,83.895,83.855,83.87,295600000.0
2009-10-01 08:15:00,83.87,83.89,83.855,83.855,233000000.0
2009-10-01 08:16:00,83.855,83.925,83.855,83.89,206400000.0
2009-10-01 08:17:00,83.89,83.895,83.845,83.845,313600000.0
2009-10-01 08:18:00,83.845,83.85,83.805,83.825,491900000.0
2009-10-01 08:19:00,83.825,83.88,83.825,83.855,476700000.0
2009-10-01 08:20:00,83.85,83.865,83.845,83.865,258400000.0
2009-10-01 08:21:00,83.875,83.905,83.865,83.895,207700000.0
2009-10-01 08:22:00,83.89,83.94,83.885,83.935,195400000.0
2009-10-01 08:23:00,83.935,83.94,83.915,83.92,221700000.0
2009-10-01 08:24:00,83.92,83.97,83.915,83.96,116100000.0
2009-10-01 08:25:00,83.96,83.96,83.935,83.945,298800000.0
2009-10-01 08:26:00,83.945,83.96,83.94,83.96,117500000.0
2009-10-01 08:27:00,83.965,83.965,83.915,83.94,117100000.0
2009-10-01 08:28:00,83.94,83.955,83.935,83.945,198400000.0
2009-10-01 08:29:00,83.945,83.965,83.91,83.915,264900001.0
2009-10-01 08:30:00,83.915,83.93,83.915,83.93,257900000.0
2009-10-01 08:31:00,83.93,83.935,83.93,83.935,99800000.0
2009-10-01 08:32:00,83.935,83.935,83.92,83.92,223100000.0
2009-10-01 08:33:00,83.925,83.925,83.875,83.875,339700000.0
2009-10-01 08:34:00,83.875,83.905,83.875,83.89,180300000.0
2009-10-01 08:35:00,83.895,83.905,83.885,83.895,207100000.0
2009-10-01 08:36:00,83.895,83.91,83.895,83.905,173900000.0
2009-10-01 08:37:00,83.91,83.97,83.91,83.97,507800000.0
2009-10-01 08:38:00,83.965,83.995,83.935,83.99,402700000.0
2009-10-01 08:39:00,83.99,84.015,83.98,83.98,373000000.0
2009-10-01 08:40:00,83.98,84.0,83.97,83.975,506900000.0
2009-10-01 08:41:00,83.975,83.985,83.955,83.975,124800000.0
2009-10-01 08:42:00,83.975,83.985,83.925,83.95,255900000.0
2009-10-01 08:43:00,83.95,83.955,83.935,83.95,178500000.0
2009-10-01 08:44:00,83.95,83.96,83.95,83.955,154200000.0
2009-10-01 08:45:00,83.955,83.955,83.93,83.93,65600000.0
2009-10-01 08:46:00,83.93,83.95,83.93,83.93,100300000.0
2009-10-01 08:47:00,83.93,83.955,83.92,83.935,238600000.0
2009-10-01 08:48:00,83.935,83.935,83.915,83.93,179500000.0
2009-10-01 08:49:00,83.93,83.965,83.925,83.95,291400000.0
2009-10-01 08:50:00,83.95,84.015,83.95,84.005,103100000.0
2009-10-01 08:51:00,84.005,84.025,83.995,84.02,106100000.0
2009-10-01 08:52:00,84.025,84.035,84.01,84.015,303700000.0
2009-10-01 08:53:00,84.015,84.02,84.0,84.0,284900000.0
2009-10-01 08:54:00,84.0,84.0,83.985,83.99,410500000.0
2009-10-01 08:55:00,83.99,84.0,83.99,83.99,140900000.0
2009-10-01 08:56:00,83.99,83.995,83.91,83.91,247900000.0
2009-10-01 08:57:00,83.91,83.915,83.9,83.905,335200000.0
2009-10-01 08:58:00,83.905,83.905,83.875,83.875,181100000.0
2009-10-01 08:59:00,83.875,83.875,83.845,83.87,242900000.0
2009-10-01 09:00:00,83.87,83.87,83.84,83.855,277200000.0
2009-10-01 09:01:00,83.85,83.86,83.835,83.835,263700000.0
2009-10-01 09:02:00,83.835,83.865,83.825,83.86,630400000.0
2009-10-01 09:03:00,83.86,83.86,83.84,83.855,486800000.0
2009-10-01 09:04:00,83.865,83.915,83.855,83.905,578300000.0
2009-10-01 09:05:00,83.905,83.925,83.845,83.865,472200000.0
2009-10-01 09:06:00,83.865,83.885,83.845,83.885,544200000.0
2009-10-01 09:07:00,83.895,83.92,83.89,83.895,410500000.0
2009-10-01 09:08:00,83.89,83.94,83.89,83.91,707300000.0
2009-10-01 09:09:00,83.91,83.94,83.91,83.915,412300000.0
2009-10-01 09:10:00,83.92,83.925,83.915,83.92,448700000.0
2009-10-01 09:11:00,83.915,83.915,83.87,83.88,403500000.0
2009-10-01 09:12:00,83.88,83.895,83.865,83.895,372500000.0
2009-10-01 09:13:00,83.895,83.91,83.885,83.905,346200000.0
2009-10-01 09:14:00,83.905,83.905,83.885,83.905,556300000.0
2009-10-01 09:15:00,83.905,83.92,83.905,83.92,140100000.0
2009-10-01 09:16:00,83.92,83.94,83.91,83.94,270600000.0
2009-10-01 09:17:00,83.94,83.955,83.94,83.94,286000000.0
2009-10-01 09:18:00,83.935,83.945,83.9,83.925,382400000.0
2009-10-01 09:19:00,83.92,83.975,83.92,83.965,329500000.0
2009-10-01 09:20:00,83.965,83.985,83.965,83.965,479100000.0
2009-10-01 09:21:00,83.97,84.005,83.97,84.005,484300000.0
2009-10-01 09:22:00,84.0,84.01,83.985,83.99,372300000.0
2009-10-01 09:23:00,83.99,84.005,83.985,84.005,186100000.0
2009-10-01 09:24:00,84.0,84.0,83.975,83.985,206300000.0
2009-10-01 09:25:00,83.99,84.015,83.985,84.005,130200000.0
2009-10-01 09:26:00,84.005,84.02,83.995,84.0,471400000.0
2009-10-01 09:27:00,83.995,84.015,83.995,84.0,332700000.0
2009-10-01 09:28:00,84.01,84.03,84.005,84.01,195600000.0
2009-10-01 09:29:00,84.005,84.03,84.0,84.025,245900000.0
2009-10-01 09:30:00,84.025,84.035,84.01,84.01,233200000.0
2009-10-01 09:31:00,84.01,84.02,84.0,84.01,531800000.0
2009-10-01 09:32:00,84.01,84.015,83.995,84.015,310100000.0
2009-10-01 09:33:00,84.015,84.045,83.995,84.045,292000000.0
2009-10-01 09:34:00,84.045,84.055,84.03,84.035,186300000.0
2009-10-01 09:35:00,84.03,84.04,84.015,84.035,497100000.0
2009-10-01 09:36:00,84.035,84.04,84.025,84.03,154700000.0
2009-10-01 09:37:00,84.03,84.035,84.025,84.025,233300000.0
2009-10-01 09:38:00,84.025,84.065,84.02,84.065,271400000.0
2009-10-01 09:39:00,84.065,84.07,84.045,84.055,198800000.0
2009-10-01 09:40:00,84.055,84.06,84.055,84.055,100700000.0
2009-10-01 09:41:00,84.055,84.07,84.05,84.07,185200000.0
2009-10-01 09:42:00,84.07,84.09,84.065,84.08,189100000.0
2009-10-01 09:43:00,84.085,84.095,84.065,84.07,415000000.0
2009-10-01 09:44:00,84.07,84.075,84.06,84.06,189000000.0
2009-10-01 09:45:00,84.06,84.06,84.035,84.05,153800000.0
2009-10-01 09:46:00,84.05,84.05,84.035,84.04,152200000.0
2009-10-01 09:47:00,84.04,84.04,84.02,84.04,322300000.0
2009-10-01 09:48:00,84.04,84.05,84.03,84.05,112800000.0
2009-10-01 09:49:00,84.05,84.05,84.02,84.02,85000000.0
2009-10-01 09:50:00,84.02,84.025,84.02,84.02,146900000.0
2009-10-01 09:51:00,84.025,84.045,84.015,84.045,245400000.0
2009-10-01 09:52:00,84.05,84.05,83.995,84.015,421400000.0
2009-10-01 09:53:00,84.01,84.02,83.96,83.96,241700000.0
2009-10-01 09:54:00,83.96,83.995,83.96,83.97,296800000.0
2009-10-01 09:55:00,83.975,83.99,83.975,83.99,126000000.0
2009-10-01 09:56:00,83.99,83.995,83.975,83.98,434800000.0
2009-10-01 09:57:00,83.98,83.995,83.965,83.99,269900000.0
2009-10-01 09:58:00,83.99,84.015,83.975,83.995,215900000.0
2009-10-01 09:59:00,84.005,84.03,83.99,83.99,319300000.0
2009-10-01 10:00:00,83.985,84.025,83.98,83.985,417200000.0
2009-10-01 10:01:00,83.985,83.995,83.975,83.98,282700000.0
2009-10-01 10:02:00,83.98,83.99,83.96,83.985,390300000.0
2009-10-01 10:03:00,83.99,84.005,83.99,83.99,284500000.0
2009-10-01 10:04:00,83.985,83.995,83.97,83.985,213300000.0
2009-10-01 10:05:00,83.975,83.985,83.975,83.985,251800000.0
2009-10-01 10:06:00,83.985,83.995,83.965,83.985,217500000.0
2009-10-01 10:07:00,83.99,84.0,83.99,83.995,45600000.0
2009-10-01 10:08:00,84.0,84.01,83.99,84.0,342500000.0
2009-10-01 10:09:00,84.005,84.005,83.985,83.995,196900000.0
2009-10-01 10:10:00,83.995,84.025,83.99,84.005,358800000.0
2009-10-01 10:11:00,84.005,84.015,83.995,84.0,383800000.0
2009-10-01 10:12:00,83.995,84.015,83.97,83.97,358100000.0
2009-10-01 10:13:00,83.975,83.98,83.94,83.97,211500000.0
2009-10-01 10:14:00,83.97,83.975,83.945,83.955,144900000.0
2009-10-01 10:15:00,83.965,83.965,83.935,83.945,141100000.0
2009-10-01 10:16:00,83.945,83.98,83.945,83.955,144100000.0
2009-10-01 10:17:00,83.95,83.955,83.94,83.945,95000000.0
2009-10-01 10:18:00,83.945,83.955,83.935,83.95,306300000.0
2009-10-01 10:19:00,83.95,83.96,83.95,83.955,157400000.0
2009-10-01 10:20:00,83.955,83.98,83.945,83.98,341500000.0
2009-10-01 10:21:00,83.98,84.015,83.975,84.0,249900000.0
2009-10-01 10:22:00,83.995,84.0,83.99,84.0,364100000.0
2009-10-01 10:23:00,84.0,84.005,83.99,83.99,202200000.0
2009-10-01 10:24:00,83.99,84.005,83.98,83.985,275300000.0
2009-10-01 10:25:00,83.985,83.99,83.975,83.98,77600000.0
2009-10-01 10:26:00,83.975,84.0,83.975,83.995,320300000.0
2009-10-01 10:27:00,83.995,84.01,83.99,84.005,159900000.0
2009-10-01 10:28:00,84.005,84.01,83.97,84.0,392000000.0
2009-10-01 10:29:00,84.005,84.005,83.965,83.98,154800001.0
2009-10-01 10:30:00,83.98,84.0,83.97,83.99,330600000.0
2009-10-01 10:31:00,83.995,84.03,83.995,84.0,343400000.0
2009-10-01 10:32:00,84.0,84.005,83.98,83.985,230300000.0
2009-10-01 10:33:00,83.985,83.995,83.975,83.975,263600000.0
2009-10-01 10:34:00,83.975,83.975,83.96,83.975,193900000.0
2009-10-01 10:35:00,83.975,83.985,83.905,83.95,304700000.0
2009-10-01 10:36:00,83.95,83.97,83.93,83.955,475900000.0
2009-10-01 10:37:00,83.95,83.98,83.95,83.96,187300000.0
2009-10-01 10:38:00,83.96,84.0,83.96,84.0,141200000.0
2009-10-01 10:39:00,84.005,84.005,83.985,83.985,58600000.0
2009-10-01 10:40:00,83.985,83.985,83.95,83.965,236100000.0
2009-10-01 10:41:00,83.97,83.98,83.95,83.965,169200000.0
2009-10-01 10:42:00,83.975,83.975,83.94,83.94,84600000.0
2009-10-01 10:43:00,83.935,83.94,83.93,83.93,267300000.0
2009-10-01 10:44:00,83.93,83.93,83.9,83.93,451100000.0
2009-10-01 10:45:00,83.93,83.93,83.9,83.91,447100000.0
2009-10-01 10:46:00,83.91,83.91,83.87,83.875,398600000.0
2009-10-01 10:47:00,83.875,83.93,83.875,83.93,475400000.0
2009-10-01 10:48:00,83.93,83.93,83.9,83.905,168900000.0
2009-10-01 10:49:00,83.905,83.91,83.89,83.905,336500000.0
2009-10-01 10:50:00,83.91,83.925,83.905,83.915,329500000.0
2009-10-01 10:51:00,83.91,83.925,83.885,83.9,322200000.0
2009-10-01 10:52:00,83.9,83.92,83.89,83.895,414600000.0
2009-10-01 10:53:00,83.895,83.91,83.895,83.9,298600000.0
2009-10-01 10:54:00,83.9,83.925,83.9,83.925,445200000.0
2009-10-01 10:55:00,83.925,83.945,83.925,83.925,340100000.0
2009-10-01 10:56:00,83.925,83.93,83.895,83.9,204100000.0
2009-10-01 10:57:00,83.9,83.925,83.9,83.91,119100000.0
2009-10-01 10:58:00,83.915,83.915,83.88,83.885,146100000.0
2009-10-01 10:59:00,83.885,83.92,83.885,83.91,240700000.0
2009-10-01 11:00:00,83.91,83.92,83.89,83.89,213800000.0
2009-10-01 11:01:00,83.89,83.93,83.855,83.93,533700000.0
2009-10-01 11:02:00,83.93,83.94,83.92,83.94,290500000.0
2009-10-01 11:03:00,83.94,83.955,83.91,83.91,414800000.0
2009-10-01 11:04:00,83.91,83.93,83.905,83.925,312600000.0
2009-10-01 11:05:00,83.925,83.94,83.92,83.935,152400000.0
2009-10-01 11:06:00,83.94,83.95,83.94,83.945,268900000.0
2009-10-01 11:07:00,83.945,83.955,83.905,83.95,299500000.0
2009-10-01 11:08:00,83.95,83.96,83.945,83.95,200400000.0
2009-10-01 11:09:00,83.95,83.95,83.895,83.9,321900000.0
2009-10-01 11:10:00,83.905,83.905,83.885,83.895,461200000.0
2009-10-01 11:11:00,83.895,83.905,83.88,83.88,615200001.0
2009-10-01 11:12:00,83.88,83.915,83.88,83.91,295100000.0
2009-10-01 11:13:00,83.915,83.935,83.915,83.935,116800000.0
2009-10-01 11:14:00,83.935,83.95,83.925,83.925,115100000.0
2009-10-01 11:15:00,83.93,83.94,83.925,83.925,216700000.0
2009-10-01 11:16:00,83.925,83.935,83.9,83.905,118500000.0
2009-10-01 11:17:00,83.905,83.94,83.905,83.94,175700000.0
2009-10-01 11:18:00,83.94,83.95,83.92,83.92,120700000.0
2009-10-01 11:19:00,83.925,83.95,83.92,83.94,94800000.0
2009-10-01 11:20:00,83.94,83.95,83.93,83.945,158100000.0
2009-10-01 11:21:00,83.945,83.95,83.935,83.935,33300000.0
2009-10-01 11:22:00,83.94,83.96,83.925,83.95,159100000.0
2009-10-01 11:23:00,83.945,83.96,83.94,83.96,337899999.0
2009-10-01 11:24:00,83.96,83.99,83.96,83.975,275300000.0
2009-10-01 11:25:00,83.975,84.005,83.975,84.005,248000000.0
2009-10-01 11:26:00,84.01,84.01,83.965,83.965,176500000.0
2009-10-01 11:27:00,83.965,83.965,83.95,83.95,352400000.0
2009-10-01 11:28:00,83.95,83.955,83.92,83.925,239600000.0
2009-10-01 11:29:00,83.92,83.92,83.905,83.905,254900000.0
2009-10-01 11:30:00,83.905,83.925,83.905,83.925,324200000.0
2009-10-01 11:31:00,83.925,83.94,83.905,83.94,233000000.0
2009-10-01 11:32:00,83.94,83.94,83.915,83.915,425600000.0
2009-10-01 11:33:00,83.91,83.925,83.9,83.925,325700000.0
2009-10-01 11:34:00,83.925,83.925,83.905,83.925,279400000.0
2009-10-01 11:35:00,83.925,83.945,83.925,83.945,384300000.0
2009-10-01 11:36:00,83.945,83.965,83.93,83.96,282700000.0
2009-10-01 11:37:00,83.96,83.965,83.945,83.95,276200000.0
2009-10-01 11:38:00,83.95,83.95,83.925,83.935,259900000.0
2009-10-01 11:39:00,83.935,83.935,83.915,83.92,350699999.0
2009-10-01 11:40:00,83.92,83.945,83.915,83.925,525000000.0
2009-10-01 11:41:00,83.925,83.94,83.925,83.94,101200000.0
2009-10-01 11:42:00,83.94,83.955,83.94,83.945,340500000.0
2009-10-01 11:43:00,83.945,83.965,83.935,83.95,230300000.0
2009-10-01 11:44:00,83.96,83.98,83.955,83.96,325800000.0
2009-10-01 11:45:00,83.96,83.975,83.945,83.95,285300000.0
2009-10-01 11:46:00,83.95,83.965,83.92,83.96,376900000.0
2009-10-01 11:47:00,83.96,83.96,83.94,83.94,220600000.0
2009-10-01 11:48:00,83.94,83.955,83.935,83.95,292900000.0
2009-10-01 11:49:00,83.95,83.96,83.925,83.94,453100000.0
2009-10-01 11:50:00,83.94,83.965,83.935,83.955,165400000.0
2009-10-01 11:51:00,83.955,83.955,83.94,83.945,102700000.0
2009-10-01 11:52:00,83.945,83.945,83.945,83.945,210900000.0
2009-10-01 11:53:00,83.945,83.955,83.935,83.935,295900000.0
2009-10-01 11:54:00,83.94,83.945,83.935,83.935,161900000.0
2009-10-01 11:55:00,83.935,83.935,83.915,83.915,261800000.0
2009-10-01 11:56:00,83.915,83.93,83.915,83.915,197900000.0
2009-10-01 11:57:00,83.915,83.93,83.915,83.93,218300000.0
2009-10-01 11:58:00,83.93,83.935,83.915,83.93,118800000.0
2009-10-01 11:59:00,83.93,83.93,83.9,83.9,257700000.0
2009-10-01 12:00:00,83.895,83.9,83.845,83.85,448900000.0
2009-10-01 12:01:00,83.85,83.86,83.81,83.84,347700000.0
2009-10-01 12:02:00,83.835,83.85,83.82,83.82,669800000.0
2009-10-01 12:03:00,83.82,83.845,83.815,83.845,403100001.0
2009-10-01 12:04:00,83.845,83.89,83.845,83.875,292200000.0
2009-10-01 12:05:00,83.87,83.875,83.84,83.85,537500000.0
2009-10-01 12:06:00,83.85,83.855,83.83,83.83,309000000.0
2009-10-01 12:07:00,83.83,83.845,83.82,83.845,230500000.0
2009-10-01 12:08:00,83.845,83.86,83.845,83.85,145100000.0
2009-10-01 12:09:00,83.845,83.865,83.845,83.855,200100000.0
2009-10-01 12:10:00,83.855,83.855,83.83,83.83,213500000.0
2009-10-01 12:11:00,83.83,83.845,83.815,83.815,309600000.0
2009-10-01 12:12:00,83.82,83.83,83.81,83.82,194000000.0
2009-10-01 12:13:00,83.835,83.845,83.82,83.835,237100000.0
2009-10-01 12:14:00,83.835,83.835,83.815,83.82,310400000.0
2009-10-01 12:15:00,83.82,83.845,83.805,83.815,278400000.0
2009-10-01 12:16:00,83.815,83.82,83.775,83.79,210200000.0
2009-10-01 12:17:00,83.8,83.8,83.765,83.775,340600000.0
2009-10-01 12:18:00,83.775,83.815,83.755,83.81,278600000.0
2009-10-01 12:19:00,83.805,83.825,83.805,83.82,83200000.0
2009-10-01 12:20:00,83.815,83.82,83.8,83.805,81500000.0
2009-10-01 12:21:00,83.815,83.82,83.8,83.805,102000000.0
2009-10-01 12:22:00,83.805,83.825,83.805,83.82,44900000.0
2009-10-01 12:23:00,83.82,83.83,83.795,83.83,142400000.0
2009-10-01 12:24:00,83.83,83.835,83.83,83.835,82500000.0
2009-10-01 12:25:00,83.835,83.835,83.81,83.82,127400000.0
2009-10-01 12:26:00,83.82,83.825,83.805,83.815,128100000.0
2009-10-01 12:27:00,83.815,83.83,83.815,83.83,122200000.0
2009-10-01 12:28:00,83.825,83.825,83.79,83.8,73000000.0
2009-10-01 12:29:00,83.805,83.825,83.805,83.815,97600000.0
2009-10-01 12:30:00,83.815,83.82,83.81,83.815,51000000.0
2009-10-01 12:31:00,83.81,83.815,83.805,83.815,96300000.0
2009-10-01 12:32:00,83.815,83.815,83.775,83.795,186100000.0
2009-10-01 12:33:00,83.795,83.81,83.785,83.79,183000000.0
2009-10-01 12:34:00,83.79,83.795,83.78,83.78,130700000.0
2009-10-01 12:35:00,83.78,83.78,83.75,83.75,213700000.0
2009-10-01 12:36:00,83.745,83.75,83.74,83.745,129900000.0
2009-10-01 12:37:00,83.745,83.75,83.735,83.75,61300000.0
2009-10-01 12:38:00,83.75,83.75,83.74,83.74,134500000.0
2009-10-01 12:39:00,83.74,83.785,83.74,83.77,518100000.0
2009-10-01 12:40:00,83.77,83.8,83.75,83.785,237400000.0
2009-10-01 12:41:00,83.785,83.805,83.785,83.8,119600000.0
2009-10-01 12:42:00,83.795,83.82,83.785,83.82,247700000.0
2009-10-01 12:43:00,83.82,83.83,83.805,83.81,163800000.0
2009-10-01 12:44:00,83.815,83.815,83.775,83.78,291800000.0
2009-10-01 12:45:00,83.78,83.785,83.765,83.775,301700000.0
2009-10-01 12:46:00,83.77,83.77,83.76,83.765,175200000.0
2009-10-01 12:47:00,83.76,83.765,83.745,83.765,230600000.0
2009-10-01 12:48:00,83.765,83.765,83.76,83.76,74000000.0
2009-10-01 12:49:00,83.76,83.77,83.755,83.755,145000000.0
2009-10-01 12:50:00,83.755,83.765,83.755,83.755,129100000.0
2009-10-01 12:51:00,83.755,83.76,83.71,83.725,271800000.0
2009-10-01 12:52:00,83.72,83.72,83.71,83.71,151600000.0
2009-10-01 12:53:00,83.71,83.72,83.71,83.72,206500000.0
2009-10-01 12:54:00,83.715,83.72,83.705,83.72,138000000.0
2009-10-01 12:55:00,83.72,83.755,83.715,83.755,534100000.0
2009-10-01 12:56:00,83.75,83.765,83.72,83.75,374800000.0
2009-10-01 12:57:00,83.75,83.755,83.745,83.745,143900000.0
2009-10-01 12:58:00,83.75,83.755,83.71,83.72,246000000.0
2009-10-01 12:59:00,83.715,83.735,83.705,83.715,312100000.0
2009-10-01 13:00:00,83.715,83.715,83.675,83.675,308099999.0
2009-10-01 13:01:00,83.675,83.69,83.675,83.69,433800001.0
2009-10-01 13:02:00,83.69,83.7,83.68,83.69,392799999.0
2009-10-01 13:03:00,83.69,83.7,83.665,83.685,563100002.0
2009-10-01 13:04:00,83.685,83.73,83.68,83.69,575000000.0
2009-10-01 13:05:00,83.695,83.735,83.695,83.735,469200000.0
2009-10-01 13:06:00,83.735,83.76,83.73,83.76,256300000.0
2009-10-01 13:07:00,83.76,83.785,83.755,83.77,335100000.0
2009-10-01 13:08:00,83.77,83.79,83.765,83.77,427400000.0
2009-10-01 13:09:00,83.77,83.81,83.77,83.775,467600000.0
2009-10-01 13:10:00,83.775,83.795,83.77,83.795,201700000.0
2009-10-01 13:11:00,83.805,83.805,83.795,83.795,180600000.0
2009-10-01 13:12:00,83.795,83.805,83.77,83.77,413400000.0
2009-10-01 13:13:00,83.77,83.79,83.77,83.78,101200000.0
2009-10-01 13:14:00,83.78,83.795,83.78,83.795,86800000.0
2009-10-01 13:15:00,83.795,83.8,83.79,83.795,216700000.0
2009-10-01 13:16:00,83.795,83.795,83.785,83.785,130200000.0
2009-10-01 13:17:00,83.785,83.8,83.775,83.795,255300000.0
2009-10-01 13:18:00,83.795,83.82,83.765,83.79,502700000.0
2009-10-01 13:19:00,83.785,83.805,83.77,83.785,171400000.0
2009-10-01 13:20:00,83.785,83.795,83.76,83.795,139300000.0
2009-10-01 13:21:00,83.795,83.805,83.775,83.805,278300000.0
2009-10-01 13:22:00,83.8,83.8,83.78,83.79,265399999.0
2009-10-01 13:23:00,83.79,83.815,83.78,83.79,407700000.0
2009-10-01 13:24:00,83.79,83.79,83.745,83.77,382400000.0
2009-10-01 13:25:00,83.77,83.785,83.76,83.765,243700000.0
2009-10-01 13:26:00,83.765,83.79,83.76,83.785,431700000.0
2009-10-01 13:27:00,83.785,83.785,83.755,83.77,238100001.0
2009-10-01 13:28:00,83.77,83.82,83.77,83.81,350799999.0
2009-10-01 13:29:00,83.81,83.815,83.735,83.755,490000000.0
2009-10-01 13:30:00,83.755,83.81,83.75,83.81,545100000.0
2009-10-01 13:31:00,83.805,83.81,83.785,83.785,682599999.0
2009-10-01 13:32:00,83.785,83.785,83.74,83.745,1150000000.0
2009-10-01 13:33:00,83.75,83.79,83.75,83.79,493900000.0
2009-10-01 13:34:00,83.79,83.795,83.78,83.785,298700000.0
2009-10-01 13:35:00,83.785,83.79,83.75,83.75,533600001.0
2009-10-01 13:36:00,83.75,83.77,83.75,83.765,216300000.0
2009-10-01 13:37:00,83.76,83.78,83.76,83.775,196800000.0
2009-10-01 13:38:00,83.775,83.785,83.775,83.785,209900000.0
2009-10-01 13:39:00,83.785,83.815,83.785,83.815,460900000.0
2009-10-01 13:40:00,83.825,83.84,83.78,83.78,583800000.0
2009-10-01 13:41:00,83.78,83.805,83.78,83.785,621500000.0
2009-10-01 13:42:00,83.785,83.8,83.77,83.77,449900000.0
2009-10-01 13:43:00,83.77,83.77,83.745,83.75,491100000.0
2009-10-01 13:44:00,83.75,83.76,83.75,83.755,127200000.0
2009-10-01 13:45:00,83.755,83.755,83.735,83.755,164900000.0
2009-10-01 13:46:00,83.76,83.765,83.755,83.755,263200000.0
2009-10-01 13:47:00,83.755,83.755,83.7,83.7,155900000.0
2009-10-01 13:48:00,83.705,83.715,83.7,83.715,182600000.0
2009-10-01 13:49:00,83.715,83.745,83.705,83.745,409600000.0
2009-10-01 13:50:00,83.75,83.765,83.74,83.765,414500001.0
2009-10-01 13:51:00,83.765,83.785,83.765,83.765,324500000.0
2009-10-01 13:52:00,83.76,83.76,83.75,83.75,253600000.0
2009-10-01 13:53:00,83.75,83.77,83.75,83.765,217200002.0
2009-10-01 13:54:00,83.765,83.775,83.745,83.77,694799999.0
2009-10-01 13:55:00,83.77,83.83,83.77,83.83,259000000.0
2009-10-01 13:56:00,83.83,83.85,83.805,83.845,223400000.0
2009-10-01 13:57:00,83.84,83.84,83.8,83.82,591999999.0
2009-10-01 13:58:00,83.83,83.845,83.815,83.825,375300000.0
2009-10-01 13:59:00,83.825,83.83,83.82,83.82,228400000.0
2009-10-01 14:00:00,83.82,83.845,83.805,83.845,338400001.0
2009-10-01 14:01:00,83.845,83.845,83.825,83.83,188400000.0
2009-10-01 14:02:00,83.83,83.845,83.815,83.82,326100000.0
2009-10-01 14:03:00,83.82,83.865,83.82,83.86,493700000.0
2009-10-01 14:04:00,83.855,83.865,83.82,83.82,432700000.0
2009-10-01 14:05:00,83.82,83.825,83.805,83.805,257800001.0
2009-10-01 14:06:00,83.805,83.83,83.8,83.83,176600000.0
2009-10-01 14:07:00,83.83,83.83,83.805,83.815,359700000.0
2009-10-01 14:08:00,83.815,83.815,83.78,83.78,378300000.0
2009-10-01 14:09:00,83.785,83.8,83.785,83.795,245600000.0
2009-10-01 14:10:00,83.795,83.83,83.795,83.81,254600000.0
2009-10-01 14:11:00,83.805,83.825,83.8,83.8,415000000.0
2009-10-01 14:12:00,83.8,83.8,83.755,83.775,523400000.0
2009-10-01 14:13:00,83.775,83.805,83.765,83.8,660500000.0
2009-10-01 14:14:00,83.805,83.84,83.8,83.81,697400000.0
2009-10-01 14:15:00,83.81,83.83,83.795,83.805,505800000.0
2009-10-01 14:16:00,83.805,83.825,83.805,83.81,347300000.0
2009-10-01 14:17:00,83.81,83.845,83.81,83.815,433800000.0
2009-10-01 14:18:00,83.82,83.835,83.8,83.8,785400001.0
2009-10-01 14:19:00,83.8,83.815,83.78,83.8,453700000.0
2009-10-01 14:20:00,83.8,83.81,83.775,83.78,675700001.0
2009-10-01 14:21:00,83.775,83.805,83.775,83.805,499200000.0
2009-10-01 14:22:00,83.805,83.83,83.805,83.81,232300000.0
2009-10-01 14:23:00,83.81,83.855,83.81,83.855,507499999.0
2009-10-01 14:24:00,83.85,83.85,83.825,83.84,378100000.0
2009-10-01 14:25:00,83.84,83.845,83.825,83.845,366700000.0
2009-10-01 14:26:00,83.845,83.88,83.845,83.875,292700000.0
2009-10-01 14:27:00,83.875,83.9,83.845,83.855,519800000.0
2009-10-01 14:28:00,83.855,83.875,83.845,83.875,186700000.0
2009-10-01 14:29:00,83.875,83.905,83.85,83.88,105900000.0
2009-10-01 14:30:00,83.88,83.95,83.785,83.95,421600000.0
2009-10-01 14:31:00,83.96,84.035,83.9,83.9,876900000.0
2009-10-01 14:32:00,83.9,83.915,83.885,83.9,870000000.0
2009-10-01 14:33:00,83.9,83.905,83.82,83.82,776900000.0
2009-10-01 14:34:00,83.82,83.89,83.82,83.89,933199998.0
2009-10-01 14:35:00,83.89,83.9,83.845,83.86,701600000.0
2009-10-01 14:36:00,83.86,83.905,83.86,83.9,939000001.0
2009-10-01 14:37:00,83.9,83.91,83.86,83.91,624400001.0
2009-10-01 14:38:00,83.91,83.93,83.865,83.93,812100000.0
2009-10-01 14:39:00,83.93,83.935,83.895,83.9,851600000.0
2009-10-01 14:40:00,83.9,83.91,83.885,83.89,718099999.0
2009-10-01 14:41:00,83.89,83.915,83.855,83.885,452100000.0
2009-10-01 14:42:00,83.885,83.885,83.835,83.84,527800000.0
2009-10-01 14:43:00,83.84,83.855,83.81,83.825,863400000.0
2009-10-01 14:44:00,83.825,83.865,83.825,83.865,612900000.0
2009-10-01 14:45:00,83.865,83.88,83.85,83.865,605800000.0
2009-10-01 14:46:00,83.87,83.875,83.855,83.87,578200001.0
2009-10-01 14:47:00,83.87,83.885,83.86,83.86,496800000.0
2009-10-01 14:48:00,83.86,83.93,83.86,83.93,584000000.0
2009-10-01 14:49:00,83.94,83.945,83.86,83.875,849900000.0
2009-10-01 14:50:00,83.875,83.955,83.85,83.955,849700000.0
2009-10-01 14:51:00,83.965,83.99,83.94,83.98,803900000.0
2009-10-01 14:52:00,83.98,84.01,83.965,84.005,454700000.0
2009-10-01 14:53:00,84.005,84.005,83.97,83.995,469400001.0
2009-10-01 14:54:00,83.995,84.025,83.995,84.025,599799998.0
2009-10-01 14:55:00,84.025,84.045,84.02,84.025,500200000.0
2009-10-01 14:56:00,84.03,84.03,84.005,84.015,503600000.0
2009-10-01 14:57:00,84.015,84.025,83.985,84.015,773100001.0
2009-10-01 14:58:00,84.02,84.035,83.99,83.99,673400000.0
2009-10-01 14:59:00,83.985,84.08,83.975,84.065,849500001.0
2009-10-01 15:00:00,84.07,84.08,84.055,84.065,567000000.0
2009-10-01 15:01:00,84.06,84.07,84.005,84.025,749100000.0
2009-10-01 15:02:00,84.025,84.03,83.97,83.985,620700000.0
2009-10-01 15:03:00,83.99,84.005,83.965,83.975,338000000.0
2009-10-01 15:04:00,83.965,84.0,83.96,83.995,211400000.0
2009-10-01 15:05:00,83.995,84.0,83.97,83.975,213200000.0
2009-10-01 15:06:00,83.98,83.985,83.925,83.945,340000000.0
2009-10-01 15:07:00,83.945,83.975,83.935,83.975,344300000.0
2009-10-01 15:08:00,83.975,83.995,83.945,83.95,384800000.0
2009-10-01 15:09:00,83.95,83.965,83.93,83.945,535200000.0
2009-10-01 15:10:00,83.945,83.945,83.925,83.935,59700000.0
2009-10-01 15:11:00,83.935,83.985,83.935,83.98,209700000.0
2009-10-01 15:12:00,83.975,83.99,83.95,83.965,448100000.0
2009-10-01 15:13:00,83.965,83.975,83.94,83.95,410900000.0
2009-10-01 15:14:00,83.95,83.955,83.925,83.93,549400000.0
2009-10-01 15:15:00,83.93,83.945,83.915,83.94,677100000.0
2009-10-01 15:16:00,83.94,83.975,83.91,83.92,735800002.0
2009-10-01 15:17:00,83.915,83.92,83.895,83.915,638100000.0
2009-10-01 15:18:00,83.915,83.92,83.87,83.87,427500000.0
2009-10-01 15:19:00,83.87,83.895,83.845,83.865,495900000.0
2009-10-01 15:20:00,83.865,83.89,83.845,83.87,578900001.0
2009-10-01 15:21:00,83.87,83.875,83.78,83.78,785700000.0
2009-10-01 15:22:00,83.78,83.79,83.725,83.73,734000000.0
2009-10-01 15:23:00,83.735,83.78,83.735,83.78,799300001.0
2009-10-01 15:24:00,83.78,83.835,83.755,83.825,828799999.0
2009-10-01 15:25:00,83.82,83.845,83.8,83.845,596099999.0
2009-10-01 15:26:00,83.845,83.855,83.815,83.85,587499999.0
2009-10-01 15:27:00,83.85,83.85,83.815,83.835,717200000.0
2009-10-01 15:28:00,83.835,83.84,83.8,83.805,474600000.0
2009-10-01 15:29:00,83.8,83.805,83.765,83.8,874000001.0
2009-10-01 15:30:00,83.8,83.8,83.725,83.725,961500000.0
2009-10-01 15:31:00,83.725,83.725,83.69,83.7,684700000.0
2009-10-01 15:32:00,83.705,83.73,83.7,83.715,746299999.0
2009-10-01 15:33:00,83.72,83.725,83.695,83.7,592600004.0
2009-10-01 15:34:00,83.7,83.735,83.675,83.71,778600000.0
2009-10-01 15:35:00,83.71,83.71,83.6,83.635,632000000.0
2009-10-01 15:36:00,83.625,83.63,83.565,83.565,918700002.0
2009-10-01 15:37:00,83.565,83.595,83.55,83.565,769100000.0
2009-10-01 15:38:00,83.565,83.595,83.565,83.585,713800000.0
2009-10-01 15:39:00,83.585,83.655,83.585,83.62,373400000.0
2009-10-01 15:40:00,83.63,83.72,83.615,83.675,557000000.0
2009-10-01 15:41:00,83.675,83.695,83.64,83.64,486699999.0
2009-10-01 15:42:00,83.64,83.685,83.64,83.65,334400000.0
2009-10-01 15:43:00,83.645,83.725,83.64,83.725,639100000.0
2009-10-01 15:44:00,83.72,83.725,83.695,83.71,673100000.0
2009-10-01 15:45:00,83.71,83.71,83.665,83.675,779000000.0
2009-10-01 15:46:00,83.675,83.71,83.675,83.675,543600000.0
2009-10-01 15:47:00,83.675,83.715,83.665,83.71,823700000.0
2009-10-01 15:48:00,83.71,83.745,83.7,83.735,613000000.0
2009-10-01 15:49:00,83.735,83.76,83.725,83.73,766299999.0
2009-10-01 15:50:00,83.73,83.735,83.665,83.685,479200000.0
2009-10-01 15:51:00,83.685,83.685,83.655,83.67,537100000.0
2009-10-01 15:52:00,83.665,83.665,83.63,83.64,574500000.0
2009-10-01 15:53:00,83.64,83.685,83.63,83.665,402700000.0
2009-10-01 15:54:00,83.665,83.67,83.645,83.655,346400000.0
2009-10-01 15:55:00,83.655,83.665,83.635,83.645,755100000.0
2009-10-01 15:56:00,83.645,83.66,83.625,83.64,812899999.0
2009-10-01 15:57:00,83.64,83.7,83.64,83.68,595100000.0
2009-10-01 15:58:00,83.675,83.7,83.655,83.665,609400000.0
2009-10-01 15:59:00,83.66,83.67,83.595,83.615,492400000.0
2009-10-01 16:00:00,83.62,83.695,83.465,83.48,391000000.0
2009-10-01 16:01:00,83.485,83.56,83.47,83.525,648300000.0
2009-10-01 16:02:00,83.525,83.655,83.51,83.65,544300000.0
2009-10-01 16:03:00,83.65,83.685,83.615,83.635,651900001.0
2009-10-01 16:04:00,83.635,83.64,83.505,83.505,996000002.0
2009-10-01 16:05:00,83.51,83.545,83.43,83.44,805000000.0
2009-10-01 16:06:00,83.44,83.44,83.305,83.355,783600000.0
2009-10-01 16:07:00,83.355,83.41,83.325,83.395,521700000.0
2009-10-01 16:08:00,83.395,83.465,83.355,83.46,495000000.0
2009-10-01 16:09:00,83.46,83.47,83.405,83.43,748600000.0
2009-10-01 16:10:00,83.425,83.505,83.42,83.495,841800000.0
2009-10-01 16:11:00,83.495,83.51,83.44,83.455,594400000.0
2009-10-01 16:12:00,83.455,83.475,83.435,83.475,583000000.0
2009-10-01 16:13:00,83.475,83.475,83.435,83.46,743200000.0
2009-10-01 16:14:00,83.46,83.48,83.46,83.475,661199999.0
2009-10-01 16:15:00,83.475,83.475,83.4,83.4,648500000.0
2009-10-01 16:16:00,83.4,83.41,83.38,83.38,426800000.0
2009-10-01 16:17:00,83.38,83.425,83.38,83.41,627299999.0
2009-10-01 16:18:00,83.415,83.425,83.365,83.42,825100000.0
2009-10-01 16:19:00,83.425,83.5,83.425,83.5,597200001.0
2009-10-01 16:20:00,83.49,83.51,83.465,83.505,333600000.0
2009-10-01 16:21:00,83.5,83.535,83.485,83.485,752000000.0
2009-10-01 16:22:00,83.485,83.51,83.465,83.485,624400000.0
2009-10-01 16:23:00,83.49,83.545,83.485,83.525,672600000.0
2009-10-01 16:24:00,83.525,83.595,83.525,83.59,811500000.0
2009-10-01 16:25:00,83.585,83.59,83.56,83.58,686700001.0
2009-10-01 16:26:00,83.575,83.585,83.56,83.57,352700000.0
2009-10-01 16:27:00,83.57,83.625,83.565,83.57,767200000.0
2009-10-01 16:28:00,83.57,83.575,83.535,83.54,609800000.0
2009-10-01 16:29:00,83.535,83.56,83.52,83.555,623099999.0
2009-10-01 16:30:00,83.555,83.555,83.495,83.5,740800000.0
2009-10-01 16:31:00,83.5,83.555,83.495,83.555,732100000.0
2009-10-01 16:32:00,83.56,83.57,83.54,83.54,617300000.0
2009-10-01 16:33:00,83.54,83.555,83.52,83.555,280800000.0
2009-10-01 16:34:00,83.545,83.57,83.545,83.555,401799999.0
2009-10-01 16:35:00,83.555,83.61,83.55,83.575,361900000.0
2009-10-01 16:36:00,83.575,83.63,83.565,83.615,738300000.0
2009-10-01 16:37:00,83.625,83.66,83.6,83.65,232400000.0
2009-10-01 16:38:00,83.65,83.69,83.645,83.645,521399999.0
2009-10-01 16:39:00,83.645,83.65,83.585,83.605,737000000.0
2009-10-01 16:40:00,83.6,83.64,83.6,83.64,622800000.0
2009-10-01 16:41:00,83.635,83.645,83.615,83.63,813400002.0
2009-10-01 16:42:00,83.63,83.65,83.61,83.625,708799999.0
2009-10-01 16:43:00,83.625,83.635,83.575,83.59,514500000.0
2009-10-01 16:44:00,83.59,83.6,83.525,83.53,524100000.0
2009-10-01 16:45:00,83.525,83.535,83.495,83.505,212100000.0
2009-10-01 16:46:00,83.5,83.505,83.38,83.39,613000000.0
2009-10-01 16:47:00,83.38,83.38,83.32,83.32,706900000.0
2009-10-01 16:48:00,83.32,83.35,83.305,83.315,803200002.0
2009-10-01 16:49:00,83.315,83.325,83.285,83.29,541700000.0
2009-10-01 16:50:00,83.29,83.33,83.285,83.3,667899998.0
2009-10-01 16:51:00,83.3,83.345,83.29,83.34,718699999.0
2009-10-01 16:52:00,83.345,83.385,83.345,83.385,664400000.0
2009-10-01 16:53:00,83.385,83.445,83.375,83.4,464800000.0
2009-10-01 16:54:00,83.4,83.405,83.365,83.405,533300000.0
2009-10-01 16:55:00,83.405,83.435,83.385,83.41,618700000.0
2009-10-01 16:56:00,83.425,83.46,83.41,83.42,634700000.0
2009-10-01 16:57:00,83.42,83.425,83.375,83.375,692800000.0
2009-10-01 16:58:00,83.37,83.465,83.37,83.415,743700000.0
2009-10-01 16:59:00,83.43,83.49,83.43,83.475,853500000.0
2009-10-01 17:00:00,83.475,83.515,83.445,83.455,893400000.0
2009-10-01 17:01:00,83.455,83.455,83.38,83.41,714700000.0
2009-10-01 17:02:00,83.41,83.41,83.34,83.34,647000000.0
2009-10-01 17:03:00,83.34,83.34,83.305,83.315,444000000.0
2009-10-01 17:04:00,83.315,83.365,83.305,83.34,368100000.0
2009-10-01 17:05:00,83.34,83.36,83.33,83.355,435500000.0
2009-10-01 17:06:00,83.355,83.375,83.325,83.355,512000000.0
2009-10-01 17:07:00,83.355,83.36,83.315,83.315,603600000.0
2009-10-01 17:08:00,83.315,83.32,83.305,83.315,565399996.0
2009-10-01 17:09:00,83.315,83.315,83.22,83.225,693799999.0
2009-10-01 17:10:00,83.225,83.235,83.195,83.195,711499999.0
2009-10-01 17:11:00,83.2,83.215,83.185,83.195,831900000.0
2009-10-01 17:12:00,83.195,83.265,83.19,83.265,852799998.0
2009-10-01 17:13:00,83.27,83.29,83.255,83.28,970900000.0
2009-10-01 17:14:00,83.27,83.28,83.22,83.25,913500000.0
2009-10-01 17:15:00,83.25,83.305,83.23,83.25,702300000.0
2009-10-01 17:16:00,83.25,83.275,83.225,83.275,708300000.0
2009-10-01 17:17:00,83.275,83.275,83.245,83.245,686700001.0
2009-10-01 17:18:00,83.245,83.28,83.24,83.265,680499998.0
2009-10-01 17:19:00,83.265,83.285,83.22,83.225,998399999.0
2009-10-01 17:20:00,83.225,83.23,83.2,83.2,635700000.0
2009-10-01 17:21:00,83.2,83.23,83.195,83.22,774000002.0
2009-10-01 17:22:00,83.22,83.23,83.205,83.22,746800000.0
2009-10-01 17:23:00,83.22,83.235,83.205,83.22,582300000.0
2009-10-01 17:24:00,83.215,83.24,83.21,83.23,353200001.0
2009-10-01 17:25:00,83.23,83.245,83.21,83.225,338800000.0
2009-10-01 17:26:00,83.215,83.225,83.145,83.16,302300000.0
2009-10-01 17:27:00,83.15,83.17,83.125,83.15,592400000.0
2009-10-01 17:28:00,83.155,83.18,83.155,83.16,570200000.0
2009-10-01 17:29:00,83.16,83.17,83.15,83.165,453899999.0
2009-10-01 17:30:00,83.165,83.175,83.14,83.175,719500000.0
2009-10-01 17:31:00,83.175,83.175,83.125,83.16,722000001.0
2009-10-01 17:32:00,83.165,83.19,83.135,83.145,793999999.0
2009-10-01 17:33:00,83.145,83.165,83.135,83.16,813299999.0
2009-10-01 17:34:00,83.17,83.17,83.135,83.16,732400001.0
2009-10-01 17:35:00,83.16,83.17,83.11,83.14,535400000.0
2009-10-01 17:36:00,83.14,83.15,83.08,83.095,270300000.0
2009-10-01 17:37:00,83.09,83.12,83.07,83.075,661900000.0
2009-10-01 17:38:00,83.075,83.13,83.075,83.12,697200000.0
2009-10-01 17:39:00,83.115,83.12,83.075,83.08,614299999.0
2009-10-01 17:40:00,83.08,83.19,83.08,83.19,627600000.0
2009-10-01 17:41:00,83.19,83.245,83.19,83.2,628799999.0
2009-10-01 17:42:00,83.2,83.2,83.18,83.195,570800000.0
2009-10-01 17:43:00,83.2,83.24,83.2,83.235,759900000.0
2009-10-01 17:44:00,83.235,83.285,83.235,83.275,573699998.0
2009-10-01 17:45:00,83.275,83.3,83.26,83.29,898400003.0
2009-10-01 17:46:00,83.29,83.3,83.265,83.265,874000001.0
2009-10-01 17:47:00,83.265,83.27,83.245,83.245,258000000.0
2009-10-01 17:48:00,83.24,83.24,83.205,83.205,424400000.0
2009-10-01 17:49:00,83.215,83.225,83.19,83.205,181800000.0
2009-10-01 17:50:00,83.205,83.23,83.18,83.215,634400000.0
2009-10-01 17:51:00,83.215,83.235,83.2,83.21,476400000.0
2009-10-01 17:52:00,83.21,83.255,83.21,83.225,647300001.0
2009-10-01 17:53:00,83.225,83.265,83.225,83.265,532500001.0
2009-10-01 17:54:00,83.26,83.265,83.205,83.225,693900001.0
2009-10-01 17:55:00,83.225,83.235,83.2,83.205,591200001.0
2009-10-01 17:56:00,83.205,83.225,83.19,83.205,648300000.0
2009-10-01 17:57:00,83.205,83.24,83.195,83.215,473500002.0
2009-10-01 17:58:00,83.22,83.24,83.175,83.24,804400001.0
2009-10-01 17:59:00,83.245,83.285,83.235,83.275,819399998.0
2009-10-01 18:00:00,83.275,83.295,83.265,83.27,320900000.0
2009-10-01 18:01:00,83.27,83.28,83.245,83.26,499500001.0
2009-10-01 18:02:00,83.255,83.27,83.245,83.25,334600002.0
2009-10-01 18:03:00,83.255,83.275,83.24,83.26,664399999.0
2009-10-01 18:04:00,83.26,83.265,83.23,83.235,511700000.0
2009-10-01 18:05:00,83.235,83.255,83.205,83.215,524800002.0
2009-10-01 18:06:00,83.215,83.265,83.205,83.255,650800000.0
2009-10-01 18:07:00,83.245,83.27,83.215,83.225,769600002.0
2009-10-01 18:08:00,83.23,83.255,83.225,83.235,685099999.0
2009-10-01 18:09:00,83.24,83.255,83.23,83.235,402599999.0
2009-10-01 18:10:00,83.235,83.25,83.235,83.245,450600000.0
2009-10-01 18:11:00,83.245,83.25,83.205,83.205,365399999.0
2009-10-01 18:12:00,83.205,83.235,83.205,83.235,411000000.0
2009-10-01 18:13:00,83.235,83.24,83.23,83.235,323800000.0
2009-10-01 18:14:00,83.235,83.235,83.195,83.215,220900000.0
2009-10-01 18:15:00,83.215,83.29,83.205,83.28,257300000.0
2009-10-01 18:16:00,83.275,83.31,83.26,83.31,340600000.0
2009-10-01 18:17:00,83.31,83.315,83.29,83.315,208000000.0
2009-10-01 18:18:00,83.315,83.32,83.295,83.305,238100000.0
2009-10-01 18:19:00,83.305,83.325,83.305,83.315,291700000.0
2009-10-01 18:20:00,83.315,83.345,83.315,83.345,379499999.0
2009-10-01 18:21:00,83.345,83.375,83.34,83.365,402300000.0
2009-10-01 18:22:00,83.365,83.365,83.315,83.315,696100000.0
2009-10-01 18:23:00,83.315,83.33,83.31,83.32,489100000.0
2009-10-01 18:24:00,83.32,83.345,83.32,83.33,373100000.0
2009-10-01 18:25:00,83.325,83.345,83.32,83.32,407500000.0
2009-10-01 18:26:00,83.32,83.345,83.32,83.325,213200000.0
2009-10-01 18:27:00,83.325,83.335,83.315,83.315,243900000.0
2009-10-01 18:28:00,83.32,83.32,83.265,83.285,512800000.0
2009-10-01 18:29:00,83.285,83.29,83.255,83.27,312500000.0
2009-10-01 18:30:00,83.275,83.295,83.275,83.275,336300000.0
2009-10-01 18:31:00,83.275,83.29,83.26,83.285,560400000.0
2009-10-01 18:32:00,83.285,83.305,83.28,83.305,454200000.0
2009-10-01 18:33:00,83.305,83.32,83.3,83.315,468300000.0
2009-10-01 18:34:00,83.315,83.325,83.315,83.315,257400001.0
2009-10-01 18:35:00,83.32,83.32,83.305,83.305,186500000.0
2009-10-01 18:36:00,83.305,83.31,83.285,83.295,498000000.0
2009-10-01 18:37:00,83.295,83.295,83.285,83.29,154600000.0
2009-10-01 18:38:00,83.29,83.29,83.255,83.265,259500000.0
2009-10-01 18:39:00,83.26,83.265,83.245,83.245,251800000.0
2009-10-01 18:40:00,83.245,83.26,83.245,83.245,64400000.0
2009-10-01 18:41:00,83.245,83.26,83.245,83.26,96000000.0
2009-10-01 18:42:00,83.26,83.265,83.255,83.265,183700000.0
2009-10-01 18:43:00,83.26,83.275,83.25,83.265,237300000.0
2009-10-01 18:44:00,83.275,83.275,83.25,83.27,93000000.0
2009-10-01 18:45:00,83.27,83.27,83.225,83.23,147600000.0
2009-10-01 18:46:00,83.23,83.24,83.22,83.225,345500000.0
2009-10-01 18:47:00,83.225,83.235,83.21,83.235,470100000.0
2009-10-01 18:48:00,83.235,83.235,83.215,83.215,225600000.0
2009-10-01 18:49:00,83.215,83.225,83.21,83.215,415099999.0
2009-10-01 18:50:00,83.215,83.225,83.205,83.21,347200000.0
2009-10-01 18:51:00,83.21,83.255,83.205,83.25,378799999.0
2009-10-01 18:52:00,83.25,83.26,83.215,83.215,416399999.0
2009-10-01 18:53:00,83.22,83.24,83.21,83.225,391600000.0
2009-10-01 18:54:00,83.225,83.265,83.225,83.265,551600000.0
2009-10-01 18:55:00,83.265,83.265,83.25,83.26,363100001.0
2009-10-01 18:56:00,83.26,83.28,83.23,83.23,492600000.0
2009-10-01 18:57:00,83.23,83.25,83.22,83.23,349100000.0
2009-10-01 18:58:00,83.225,83.225,83.22,83.22,76000000.0
2009-10-01 18:59:00,83.22,83.22,83.18,83.185,471300001.0
2009-10-01 19:00:00,83.185,83.2,83.175,83.2,311299999.0
2009-10-01 19:01:00,83.195,83.215,83.195,83.21,196000000.0
2009-10-01 19:02:00,83.205,83.205,83.17,83.17,245900000.0
2009-10-01 19:03:00,83.17,83.185,83.125,83.13,491700000.0
2009-10-01 19:04:00,83.125,83.13,83.11,83.115,346000000.0
2009-10-01 19:05:00,83.115,83.145,83.11,83.145,154600000.0
2009-10-01 19:06:00,83.145,83.16,83.125,83.13,162300000.0
2009-10-01 19:07:00,83.13,83.135,83.125,83.13,180400000.0
2009-10-01 19:08:00,83.13,83.155,83.125,83.145,248200000.0
2009-10-01 19:09:00,83.14,83.14,83.1,83.1,282000000.0
2009-10-01 19:10:00,83.095,83.1,83.035,83.045,501300000.0
2009-10-01 19:11:00,83.045,83.085,83.045,83.08,224900000.0
2009-10-01 19:12:00,83.08,83.095,83.07,83.07,254100000.0
2009-10-01 19:13:00,83.07,83.09,83.07,83.08,246200000.0
2009-10-01 19:14:00,83.085,83.09,83.07,83.075,221600000.0
2009-10-01 19:15:00,83.075,83.095,83.055,83.095,440900000.0
2009-10-01 19:16:00,83.1,83.105,83.075,83.105,488600000.0
2009-10-01 19:17:00,83.105,83.18,83.105,83.175,693699999.0
2009-10-01 19:18:00,83.175,83.175,83.125,83.155,524400000.0
2009-10-01 19:19:00,83.155,83.165,83.105,83.105,691900001.0
2009-10-01 19:20:00,83.105,83.155,83.06,83.105,826600002.0
2009-10-01 19:21:00,83.1,83.145,83.055,83.12,740299999.0
2009-10-01 19:22:00,83.12,83.13,83.06,83.085,722700001.0
2009-10-01 19:23:00,83.075,83.075,82.985,82.985,644400000.0
2009-10-01 19:24:00,82.985,82.985,82.95,82.96,596000000.0
2009-10-01 19:25:00,82.96,82.96,82.915,82.935,615900000.0
2009-10-01 19:26:00,82.935,82.96,82.935,82.935,721300000.0
2009-10-01 19:27:00,82.935,82.965,82.92,82.955,661500001.0
2009-10-01 19:28:00,82.945,82.96,82.935,82.945,380700000.0
2009-10-01 19:29:00,82.945,82.98,82.935,82.98,613800000.0
2009-10-01 19:30:00,82.98,83.0,82.955,82.99,896600002.0
2009-10-01 19:31:00,82.99,82.99,82.97,82.975,557700000.0
2009-10-01 19:32:00,82.975,82.975,82.955,82.955,342600000.0
2009-10-01 19:33:00,82.955,82.975,82.95,82.95,411800000.0
2009-10-01 19:34:00,82.955,82.96,82.94,82.95,335300000.0
2009-10-01 19:35:00,82.95,82.98,82.95,82.965,444800001.0
2009-10-01 19:36:00,82.965,82.97,82.915,82.935,402500001.0
2009-10-01 19:37:00,82.935,82.945,82.93,82.945,209400000.0
2009-10-01 19:38:00,82.945,82.945,82.905,82.91,659700001.0
2009-10-01 19:39:00,82.91,82.91,82.895,82.895,728300000.0
2009-10-01 19:40:00,82.895,82.91,82.895,82.905,414700000.0
2009-10-01 19:41:00,82.905,82.925,82.9,82.92,455300000.0
2009-10-01 19:42:00,82.92,82.955,82.92,82.95,352000000.0
2009-10-01 19:43:00,82.95,82.955,82.925,82.94,390700000.0
2009-10-01 19:44:00,82.94,82.97,82.935,82.97,485500000.0
2009-10-01 19:45:00,82.975,83.0,82.975,82.975,364500000.0
2009-10-01 19:46:00,82.97,82.975,82.95,82.955,411000000.0
2009-10-01 19:47:00,82.955,82.975,82.955,82.97,379800000.0
2009-10-01 19:48:00,82.97,83.005,82.97,82.995,189700000.0
2009-10-01 19:49:00,82.995,83.0,82.985,82.99,118100000.0
2009-10-01 19:50:00,82.99,83.0,82.985,82.995,220200000.0
2009-10-01 19:51:00,82.995,83.005,82.965,82.985,162700000.0
2009-10-01 19:52:00,82.98,83.01,82.98,83.01,201000000.0
2009-10-01 19:53:00,83.01,83.01,82.99,83.0,238400000.0
2009-10-01 19:54:00,83.0,83.005,82.985,82.985,239500000.0
2009-10-01 19:55:00,82.985,83.005,82.945,82.95,305600000.0
2009-10-01 19:56:00,82.95,82.95,82.935,82.94,239000000.0
2009-10-01 19:57:00,82.935,82.945,82.935,82.945,221699999.0
2009-10-01 19:58:00,82.945,82.95,82.935,82.95,124600000.0
2009-10-01 19:59:00,82.95,82.955,82.945,82.955,130600000.0
2009-10-01 20:00:00,82.955,82.965,82.95,82.955,387000000.0
2009-10-01 20:01:00,82.955,82.96,82.925,82.925,250500000.0
2009-10-01 20:02:00,82.925,82.945,82.925,82.935,439700000.0
2009-10-01 20:03:00,82.93,82.96,82.89,82.905,700700004.0
2009-10-01 20:04:00,82.905,82.905,82.885,82.905,211300000.0
2009-10-01 20:05:00,82.905,82.905,82.865,82.885,480000000.0
2009-10-01 20:06:00,82.885,82.93,82.885,82.925,677800001.0
2009-10-01 20:07:00,82.925,82.95,82.92,82.935,723900000.0
2009-10-01 20:08:00,82.935,82.95,82.925,82.93,564999999.0
2009-10-01 20:09:00,82.93,82.98,82.93,82.955,516500000.0
2009-10-01 20:10:00,82.95,83.0,82.94,82.98,238700000.0
2009-10-01 20:11:00,82.975,83.02,82.975,82.995,696800000.0
2009-10-01 20:12:00,83.0,83.025,82.995,83.005,161600000.0
2009-10-01 20:13:00,83.0,83.035,82.995,82.995,353899998.0
2009-10-01 20:14:00,82.995,83.025,82.995,83.015,467199999.0
2009-10-01 20:15:00,83.015,83.04,83.005,83.04,423500000.0
2009-10-01 20:16:00,83.045,83.045,83.005,83.025,176400000.0
2009-10-01 20:17:00,83.025,83.035,82.985,83.005,276400000.0
2009-10-01 20:18:00,83.005,83.015,83.0,83.005,437200000.0
2009-10-01 20:19:00,83.01,83.025,83.005,83.025,651200000.0
2009-10-01 20:20:00,83.025,83.025,82.95,82.98,760200000.0
2009-10-01 20:21:00,82.98,82.98,82.945,82.965,551700000.0
2009-10-01 20:22:00,82.965,82.98,82.935,82.96,551299999.0
2009-10-01 20:23:00,82.96,82.965,82.96,82.96,141500000.0
2009-10-01 20:24:00,82.96,82.98,82.955,82.955,634300000.0
2009-10-01 20:25:00,82.955,82.985,82.945,82.955,294900000.0
2009-10-01 20:26:00,82.955,82.965,82.93,82.95,273400000.0
2009-10-01 20:27:00,82.945,82.965,82.935,82.945,505300000.0
2009-10-01 20:28:00,82.945,82.945,82.925,82.93,572200000.0
2009-10-01 20:29:00,82.93,82.955,82.92,82.92,308200000.0
2009-10-01 20:30:00,82.925,82.925,82.885,82.885,355300000.0
2009-10-01 20:31:00,82.885,82.9,82.875,82.895,382000000.0
2009-10-01 20:32:00,82.895,82.905,82.865,82.89,533300000.0
2009-10-01 20:33:00,82.89,82.89,82.83,82.83,469500000.0
2009-10-01 20:34:00,82.84,82.845,82.785,82.815,685299999.0
2009-10-01 20:35:00,82.815,82.835,82.795,82.815,470500000.0
2009-10-01 20:36:00,82.815,82.835,82.805,82.825,464400000.0
2009-10-01 20:37:00,82.835,82.835,82.815,82.82,233300000.0
2009-10-01 20:38:00,82.82,82.845,82.82,82.835,217000000.0
2009-10-01 20:39:00,82.83,82.86,82.83,82.845,433300000.0
2009-10-01 20:40:00,82.845,82.845,82.72,82.74,502200000.0
2009-10-01 20:41:00,82.735,82.74,82.705,82.72,238100000.0
2009-10-01 20:42:00,82.725,82.75,82.72,82.735,84200000.0
2009-10-01 20:43:00,82.74,82.78,82.74,82.77,185300000.0
2009-10-01 20:44:00,82.77,82.77,82.745,82.75,475600000.0
2009-10-01 20:45:00,82.755,82.78,82.75,82.775,285700000.0
2009-10-01 20:46:00,82.775,82.775,82.745,82.755,196900000.0
2009-10-01 20:47:00,82.755,82.765,82.75,82.76,48600000.0
2009-10-01 20:48:00,82.76,82.765,82.745,82.765,237100000.0
2009-10-01 20:49:00,82.765,82.785,82.765,82.775,222200000.0
2009-10-01 20:50:00,82.775,82.795,82.765,82.785,279800000.0
2009-10-01 20:51:00,82.785,82.785,82.755,82.77,184600000.0
2009-10-01 20:52:00,82.77,82.775,82.75,82.75,130400000.0
2009-10-01 20:53:00,82.75,82.765,82.735,82.76,181700000.0
2009-10-01 20:54:00,82.765,82.765,82.75,82.755,174100000.0
2009-10-01 20:55:00,82.755,82.795,82.755,82.795,112400000.0
2009-10-01 20:56:00,82.79,82.805,82.775,82.79,209800000.0
2009-10-01 20:57:00,82.79,82.81,82.775,82.785,576900000.0
2009-10-01 20:58:00,82.785,82.825,82.775,82.825,484900000.0
2009-10-01 20:59:00,82.825,82.845,82.745,82.745,547500000.0
2009-10-01 21:00:00,82.745,82.755,82.735,82.74,297000000.0
2009-10-01 21:01:00,82.74,82.745,82.725,82.735,485600000.0
2009-10-01 21:02:00,82.735,82.75,82.735,82.745,326000000.0
2009-10-01 21:03:00,82.745,82.745,82.715,82.715,251700000.0
2009-10-01 21:04:00,82.72,82.735,82.72,82.725,472500000.0
2009-10-01 21:05:00,82.725,82.725,82.695,82.705,375400001.0
2009-10-01 21:06:00,82.705,82.715,82.695,82.695,179900000.0
2009-10-01 21:07:00,82.695,82.7,82.685,82.7,142100000.0
2009-10-01 21:08:00,82.705,82.72,82.7,82.715,489400000.0
2009-10-01 21:09:00,82.715,82.725,82.705,82.715,513000000.0
2009-10-01 21:10:00,82.715,82.725,82.715,82.715,387000000.0
2009-10-01 21:11:00,82.715,82.725,82.71,82.725,127800000.0
2009-10-01 21:12:00,82.72,82.74,82.72,82.725,276800000.0
2009-10-01 21:13:00,82.725,82.735,82.725,82.73,215100002.0
2009-10-01 21:14:00,82.735,82.745,82.73,82.74,381600000.0
2009-10-01 21:15:00,82.74,82.765,82.735,82.735,373500000.0
2009-10-01 21:16:00,82.735,82.765,82.735,82.76,286200000.0
2009-10-01 21:17:00,82.76,82.785,82.755,82.765,92400000.0
2009-10-01 21:18:00,82.77,82.78,82.75,82.76,353600000.0
2009-10-01 21:19:00,82.765,82.79,82.76,82.785,325900000.0
2009-10-01 21:20:00,82.785,82.79,82.76,82.765,219400000.0
2009-10-01 21:21:00,82.765,82.765,82.745,82.755,288200000.0
2009-10-01 21:22:00,82.76,82.76,82.745,82.75,187400000.0
2009-10-01 21:23:00,82.755,82.765,82.74,82.755,153100000.0
2009-10-01 21:24:00,82.755,82.76,82.745,82.76,248500000.0
2009-10-01 21:25:00,82.76,82.77,82.76,82.765,197400000.0
2009-10-01 21:26:00,82.765,82.775,82.765,82.765,217700000.0
2009-10-01 21:27:00,82.775,82.775,82.755,82.77,348300000.0
2009-10-01 21:28:00,82.77,82.78,82.765,82.77,107600000.0
2009-10-01 21:29:00,82.78,82.78,82.76,82.765,341300000.0
2009-10-01 21:30:00,82.76,82.79,82.755,82.79,325800000.0
2009-10-01 21:31:00,82.785,82.795,82.775,82.785,530600000.0
2009-10-01 21:32:00,82.785,82.83,82.78,82.815,736400001.0
2009-10-01 21:33:00,82.815,82.845,82.815,82.825,484100001.0
2009-10-01 21:34:00,82.825,82.835,82.815,82.82,173200000.0
2009-10-01 21:35:00,82.82,82.82,82.8,82.805,176500000.0
2009-10-01 21:36:00,82.805,82.815,82.775,82.805,329700000.0
2009-10-01 21:37:00,82.81,82.84,82.805,82.84,293400000.0
2009-10-01 21:38:00,82.84,82.88,82.84,82.88,429500000.0
2009-10-01 21:39:00,82.88,82.895,82.875,82.88,228900000.0
2009-10-01 21:40:00,82.885,82.895,82.87,82.87,161800000.0
2009-10-01 21:41:00,82.875,82.9,82.865,82.88,489300000.0
2009-10-01 21:42:00,82.88,82.88,82.855,82.865,523900000.0
2009-10-01 21:43:00,82.87,82.87,82.85,82.86,204800000.0
2009-10-01 21:44:00,82.86,82.865,82.855,82.855,153700000.0
2009-10-01 21:45:00,82.855,82.855,82.84,82.845,60500000.0
2009-10-01 21:46:00,82.84,82.845,82.83,82.83,252600000.0
2009-10-01 21:47:00,82.83,82.85,82.83,82.83,183500000.0
2009-10-01 21:48:00,82.83,82.83,82.785,82.785,354600000.0
2009-10-01 21:49:00,82.785,82.815,82.785,82.81,265700000.0
2009-10-01 21:50:00,82.81,82.82,82.785,82.785,124700000.0
2009-10-01 21:51:00,82.79,82.8,82.755,82.755,221500000.0
2009-10-01 21:52:00,82.755,82.785,82.75,82.78,238600000.0
2009-10-01 21:53:00,82.775,82.79,82.755,82.76,374900000.0
2009-10-01 21:54:00,82.77,82.795,82.755,82.79,158100000.0
2009-10-01 21:55:00,82.765,82.79,82.755,82.79,242400000.0
2009-10-01 21:56:00,82.78,82.78,82.755,82.765,260800000.0
2009-10-01 21:57:00,82.775,82.775,82.765,82.765,72200000.0
2009-10-01 21:58:00,82.765,82.78,82.755,82.78,138700000.0
2009-10-01 21:59:00,82.785,82.785,82.765,82.775,277000000.0
2009-10-01 22:00:00,82.77,82.785,82.76,82.775,191500000.0
2009-10-01 22:01:00,82.775,82.825,82.775,82.81,146900000.0
2009-10-01 22:02:00,82.81,82.835,82.795,82.8,97800000.0
2009-10-01 22:03:00,82.795,82.8,82.79,82.795,34600000.0
2009-10-01 22:04:00,82.795,82.815,82.785,82.805,116000000.0
2009-10-01 22:05:00,82.805,82.835,82.79,82.79,211800000.0
2009-10-01 22:06:00,82.79,82.815,82.775,82.785,113200000.0
2009-10-01 22:07:00,82.785,82.8,82.785,82.795,116400000.0
2009-10-01 22:08:00,82.8,82.8,82.775,82.785,155500000.0
2009-10-01 22:09:00,82.785,82.795,82.785,82.795,45200000.0
2009-10-01 22:10:00,82.8,82.81,82.795,82.8,62400000.0
2009-10-01 22:11:00,82.8,82.835,82.8,82.825,95900000.0
2009-10-01 22:12:00,82.825,82.86,82.82,82.85,175400000.0
2009-10-01 22:13:00,82.85,82.865,82.85,82.855,81300000.0
2009-10-01 22:14:00,82.855,82.865,82.85,82.85,65100000.0
2009-10-01 22:15:00,82.845,82.845,82.825,82.83,118500000.0
2009-10-01 22:16:00,82.82,82.825,82.79,82.815,58500000.0
2009-10-01 22:17:00,82.82,82.83,82.795,82.805,151600000.0
2009-10-01 22:18:00,82.805,82.805,82.805,82.805,9600000.0
2009-10-01 22:19:00,82.815,82.815,82.785,82.785,38100000.0
2009-10-01 22:20:00,82.795,82.835,82.795,82.835,174700000.0
2009-10-01 22:21:00,82.835,82.84,82.83,82.83,54500000.0
2009-10-01 22:22:00,82.825,82.825,82.815,82.82,41200000.0
2009-10-01 22:23:00,82.815,82.815,82.8,82.81,62800000.0
2009-10-01 22:24:00,82.81,82.82,82.81,82.815,56800000.0
2009-10-01 22:25:00,82.81,82.85,82.81,82.835,123000000.0
2009-10-01 22:26:00,82.83,82.845,82.825,82.825,68000000.0
2009-10-01 22:27:00,82.835,82.855,82.83,82.85,48600000.0
2009-10-01 22:28:00,82.86,82.865,82.86,82.86,24000000.0
2009-10-01 22:29:00,82.86,82.865,82.855,82.855,61500000.0
2009-10-01 22:30:00,82.865,82.865,82.845,82.865,70700000.0
2009-10-01 22:31:00,82.865,82.87,82.845,82.845,50100000.0
2009-10-01 22:32:00,82.845,82.845,82.8,82.835,64000000.0
2009-10-01 22:33:00,82.835,82.835,82.815,82.815,54000000.0
2009-10-01 22:34:00,82.825,82.825,82.81,82.81,43500000.0
2009-10-01 22:35:00,82.805,82.81,82.805,82.805,28500000.0
2009-10-01 22:36:00,82.805,82.805,82.795,82.795,19400000.0
2009-10-01 22:37:00,82.795,82.805,82.785,82.805,33600000.0
2009-10-01 22:38:00,82.805,82.81,82.8,82.81,19700000.0
2009-10-01 22:39:00,82.81,82.81,82.795,82.795,109500000.0
2009-10-01 22:40:00,82.795,82.795,82.765,82.765,52700000.0
2009-10-01 22:41:00,82.765,82.775,82.765,82.775,60000000.0
2009-10-01 22:42:00,82.775,82.775,82.775,82.775,15600000.0
2009-10-01 22:43:00,82.775,82.775,82.735,82.76,81700000.0
2009-10-01 22:44:00,82.76,82.79,82.76,82.79,123600000.0
2009-10-01 22:45:00,82.795,82.8,82.79,82.8,27200000.0
2009-10-01 22:46:00,82.8,82.8,82.795,82.8,26700000.0
2009-10-01 22:47:00,82.795,82.795,82.775,82.795,33800000.0
2009-10-01 22:48:00,82.795,82.8,82.785,82.79,26600000.0
2009-10-01 22:49:00,82.785,82.8,82.775,82.785,148700000.0
2009-10-01 22:50:00,82.785,82.795,82.785,82.785,30800000.0
2009-10-01 22:51:00,82.795,82.795,82.755,82.765,49800000.0
2009-10-01 22:52:00,82.765,82.77,82.725,82.735,91100000.0
2009-10-01 22:53:00,82.735,82.745,82.735,82.735,55800000.0
2009-10-01 22:54:00,82.735,82.745,82.725,82.725,37400000.0
2009-10-01 22:55:00,82.73,82.735,82.685,82.685,73000000.0
2009-10-01 22:56:00,82.685,82.715,82.685,82.715,83800000.0
2009-10-01 22:57:00,82.715,82.715,82.705,82.705,44000000.0
2009-10-01 22:58:00,82.705,82.715,82.7,82.715,31900000.0
2009-10-01 22:59:00,82.705,82.705,82.635,82.645,80200000.0
2009-10-01 23:00:00,82.645,82.68,82.59,82.635,59200000.0
2009-10-01 23:01:00,82.64,82.675,82.605,82.675,27000000.0
2009-10-01 23:02:00,82.685,82.685,82.645,82.665,78400000.0
2009-10-01 23:03:00,82.68,82.68,82.63,82.635,95800000.0
2009-10-01 23:04:00,82.64,82.655,82.615,82.615,39500000.0
2009-10-01 23:05:00,82.62,82.63,82.61,82.61,85200000.0
2009-10-01 23:06:00,82.615,82.635,82.615,82.615,66400000.0
2009-10-01 23:07:00,82.615,82.65,82.615,82.635,37700000.0
2009-10-01 23:08:00,82.64,82.64,82.635,82.635,14600000.0
2009-10-01 23:09:00,82.63,82.64,82.625,82.625,27400000.0
2009-10-01 23:10:00,82.63,82.63,82.615,82.62,29200000.0
2009-10-01 23:11:00,82.625,82.635,82.61,82.61,41100000.0
2009-10-01 23:12:00,82.61,82.635,82.61,82.62,46400000.0
2009-10-01 23:13:00,82.625,82.64,82.625,82.63,27000000.0
2009-10-01 23:14:00,82.63,82.63,82.6,82.615,35300000.0
2009-10-01 23:15:00,82.62,82.63,82.62,82.63,14200000.0
2009-10-01 23:16:00,82.635,82.635,82.635,82.635,7800000.0
2009-10-01 23:17:00,82.635,82.64,82.635,82.64,21900000.0
2009-10-01 23:18:00,82.64,82.645,82.64,82.645,5700000.0
2009-10-01 23:19:00,82.635,82.645,82.635,82.645,17200000.0
2009-10-01 23:20:00,82.645,82.645,82.645,82.645,2600000.0
2009-10-01 23:21:00,82.65,82.65,82.645,82.645,5800000.0
2009-10-01 23:22:00,82.645,82.66,82.645,82.66,23300000.0
2009-10-01 23:23:00,82.655,82.66,82.655,82.66,7600000.0
2009-10-01 23:24:00,82.655,82.655,82.64,82.655,22000000.0
2009-10-01 23:25:00,82.65,82.65,82.635,82.635,31700000.0
2009-10-01 23:26:00,82.64,82.645,82.615,82.63,57400000.0
2009-10-01 23:27:00,82.63,82.63,82.615,82.615,37400000.0
2009-10-01 23:28:00,82.625,82.64,82.625,82.63,30400000.0
2009-10-01 23:29:00,82.625,82.635,82.625,82.635,8800000.0
2009-10-01 23:30:00,82.655,82.665,82.625,82.665,29800000.0
2009-10-01 23:31:00,82.665,82.665,82.645,82.645,52500000.0
2009-10-01 23:32:00,82.655,82.665,82.655,82.655,29300000.0
2009-10-01 23:33:00,82.655,82.655,82.635,82.635,22400000.0
2009-10-01 23:34:00,82.635,82.675,82.635,82.665,19900000.0
2009-10-01 23:35:00,82.665,82.665,82.625,82.625,99700000.0
2009-10-01 23:36:00,82.63,82.64,82.63,82.64,13400000.0
2009-10-01 23:37:00,82.64,82.64,82.64,82.64,5200000.0
2009-10-01 23:38:00,82.64,82.64,82.64,82.64,13200000.0
2009-10-01 23:39:00,82.65,82.66,82.65,82.66,18900000.0
2009-10-01 23:40:00,82.66,82.66,82.645,82.655,47400000.0
2009-10-01 23:41:00,82.66,82.66,82.655,82.655,31400000.0
2009-10-01 23:42:00,82.65,82.65,82.645,82.65,38500000.0
2009-10-01 23:43:00,82.65,82.65,82.645,82.645,27800000.0
2009-10-01 23:44:00,82.645,82.645,82.605,82.635,37800000.0
2009-10-01 23:45:00,82.635,82.645,82.635,82.645,110800000.0
2009-10-01 23:46:00,82.635,82.645,82.635,82.635,33900000.0
2009-10-01 23:47:00,82.64,82.645,82.635,82.64,46900000.0
2009-10-01 23:48:00,82.645,82.65,82.64,82.645,21800000.0
2009-10-01 23:49:00,82.645,82.645,82.625,82.635,16200000.0
2009-10-01 23:50:00,82.635,82.645,82.635,82.64,12600000.0
2009-10-01 23:51:00,82.635,82.64,82.625,82.625,24100000.0
2009-10-01 23:52:00,82.635,82.635,82.615,82.615,33200000.0
2009-10-01 23:53:00,82.625,82.625,82.625,82.625,6400000.0
2009-10-01 23:54:00,82.62,82.625,82.615,82.615,28000000.0
2009-10-01 23:55:00,82.615,82.635,82.615,82.635,32200000.0
2009-10-01 23:56:00,82.635,82.645,82.635,82.635,12800000.0
2009-10-01 23:57:00,82.635,82.635,82.635,82.635,6400000.0
2009-10-01 23:58:00,82.635,82.635,82.635,82.635,7200000.0
2009-10-01 23:59:00,82.635,82.645,82.635,82.645,14400000.0
2009-10-02 00:00:00,82.645,82.645,82.625,82.625,16000000.0
2009-10-02 00:01:00,82.625,82.625,82.615,82.615,6400000.0
2009-10-02 00:02:00,82.625,82.625,82.625,82.625,1600000.0
2009-10-02 00:03:00,82.625,82.625,82.625,82.625,1600000.0
2009-10-02 00:04:00,82.635,82.635,82.635,82.635,3200000.0
2009-10-02 00:05:00,82.645,82.645,82.615,82.615,12800000.0
2009-10-02 00:06:00,82.625,82.655,82.585,82.595,51100000.0
2009-10-02 00:07:00,82.605,82.635,82.605,82.615,14400000.0
2009-10-02 00:08:00,82.625,82.625,82.625,82.625,4800000.0
2009-10-02 00:09:00,82.625,82.645,82.615,82.64,38500000.0
2009-10-02 00:10:00,82.645,82.655,82.615,82.625,71500000.0
2009-10-02 00:11:00,82.615,82.615,82.605,82.605,31700000.0
2009-10-02 00:12:00,82.615,82.615,82.605,82.615,14200000.0
2009-10-02 00:13:00,82.615,82.615,82.595,82.595,12800000.0
2009-10-02 00:14:00,82.595,82.595,82.585,82.585,10600000.0
2009-10-02 00:15:00,82.585,82.595,82.52,82.52,114400000.0
2009-10-02 00:16:00,82.52,82.565,82.515,82.55,70000000.0
2009-10-02 00:17:00,82.555,82.555,82.555,82.555,61000000.0
2009-10-02 00:18:00,82.555,82.575,82.545,82.575,89000000.0
2009-10-02 00:19:00,82.575,82.595,82.575,82.585,25600000.0
2009-10-02 00:20:00,82.561,82.566,82.558,82.559,12800000.0
2009-10-02 00:21:00,82.585,82.585,82.585,82.585,12800000.0
2009-10-02 00:22:00,82.595,82.595,82.595,82.595,1600000.0
2009-10-02 00:23:00,82.585,82.595,82.585,82.595,17600000.0
2009-10-02 00:24:00,82.595,82.595,82.585,82.595,28600000.0
2009-10-02 00:25:00,82.595,82.595,82.595,82.595,3200000.0
2009-10-02 00:26:00,82.574,82.577,82.572,82.572,31200000.0
2009-10-02 00:27:00,82.595,82.6,82.595,82.595,31200000.0
2009-10-02 00:28:00,82.6,82.615,82.595,82.615,43200000.0
2009-10-02 00:29:00,82.615,82.62,82.615,82.615,98600000.0
2009-10-02 00:30:00,82.615,82.615,82.615,82.615,37200000.0
2009-10-02 00:31:00,82.615,82.625,82.615,82.625,13800000.0
2009-10-02 00:32:00,82.625,82.625,82.625,82.625,12600000.0
2009-10-02 00:33:00,82.625,82.64,82.625,82.63,35600000.0
2009-10-02 00:34:00,82.625,82.625,82.595,82.595,27000000.0
2009-10-02 00:35:00,82.595,82.605,82.595,82.6,50000000.0
2009-10-02 00:36:00,82.605,82.615,82.605,82.605,22200000.0
2009-10-02 00:37:00,82.595,82.595,82.575,82.575,4800000.0
2009-10-02 00:38:00,82.575,82.585,82.565,82.575,73000000.0
2009-10-02 00:39:00,82.575,82.575,82.575,82.575,3200000.0
2009-10-02 00:40:00,82.575,82.59,82.565,82.575,53800000.0
2009-10-02 00:41:00,82.575,82.585,82.56,82.56,85000000.0
2009-10-02 00:42:00,82.57,82.57,82.55,82.565,175400000.0
2009-10-02 00:43:00,82.565,82.565,82.545,82.545,43000000.0
2009-10-02 00:44:00,82.55,82.55,82.535,82.535,34400000.0
2009-10-02 00:45:00,82.545,82.545,82.545,82.545,6400000.0
2009-10-02 00:46:00,82.555,82.565,82.555,82.565,4800000.0
2009-10-02 00:47:00,82.565,82.565,82.555,82.565,12200000.0
2009-10-02 00:48:00,82.555,82.565,82.555,82.555,11200000.0
2009-10-02 00:49:00,82.555,82.555,82.525,82.535,16000000.0
2009-10-02 00:50:00,82.535,82.545,82.535,82.545,11600000.0
2009-10-02 00:51:00,82.545,82.545,82.53,82.545,157600000.0
2009-10-02 00:52:00,82.545,82.545,82.535,82.535,7400000.0
2009-10-02 00:53:00,82.54,82.54,82.535,82.535,41800000.0
2009-10-02 00:54:00,82.535,82.555,82.535,82.545,35200000.0
2009-10-02 00:55:00,82.545,82.56,82.545,82.555,48400000.0
2009-10-02 00:56:00,82.555,82.575,82.555,82.565,155300000.0
2009-10-02 00:57:00,82.565,82.565,82.555,82.56,55400000.0
2009-10-02 00:58:00,82.555,82.56,82.555,82.56,43000000.0
2009-10-02 00:59:00,82.555,82.555,82.555,82.555,12800000.0
2009-10-02 01:00:00,82.555,82.56,82.545,82.555,72000000.0
2009-10-02 01:01:00,82.555,82.585,82.535,82.585,166400000.0
2009-10-02 01:02:00,82.585,82.585,82.57,82.57,48800000.0
2009-10-02 01:03:00,82.57,82.57,82.565,82.565,26600000.0
2009-10-02 01:04:00,82.57,82.58,82.565,82.575,43500000.0
2009-10-02 01:05:00,82.575,82.595,82.565,82.575,50400000.0
2009-10-02 01:06:00,82.58,82.595,82.57,82.575,70900000.0
2009-10-02 01:07:00,82.575,82.575,82.545,82.56,109400000.0
2009-10-02 01:08:00,82.555,82.58,82.555,82.575,56200000.0
2009-10-02 01:09:00,82.575,82.595,82.575,82.595,121200000.0
2009-10-02 01:10:00,82.595,82.595,82.58,82.59,85000000.0
2009-10-02 01:11:00,82.585,82.59,82.585,82.59,24400000.0
2009-10-02 01:12:00,82.59,82.6,82.585,82.595,85100000.0
2009-10-02 01:13:00,82.595,82.605,82.59,82.605,100200000.0
2009-10-02 01:14:00,82.605,82.605,82.585,82.595,128200000.0
2009-10-02 01:15:00,82.59,82.59,82.59,82.59,28400000.0
2009-10-02 01:16:00,82.585,82.59,82.585,82.59,21600000.0
2009-10-02 01:17:00,82.595,82.595,82.585,82.585,19400000.0
2009-10-02 01:18:00,82.585,82.595,82.585,82.595,58800000.0
2009-10-02 01:19:00,82.595,82.595,82.595,82.595,5200000.0
2009-10-02 01:20:00,82.595,82.595,82.59,82.59,19400000.0
2009-10-02 01:21:00,82.59,82.595,82.59,82.595,84000000.0
2009-10-02 01:22:00,82.595,82.6,82.59,82.6,87100000.0
2009-10-02 01:23:00,82.6,82.6,82.6,82.6,37400000.0
2009-10-02 01:24:00,82.6,82.6,82.585,82.59,20400000.0
2009-10-02 01:25:00,82.59,82.6,82.585,82.59,111200000.0
2009-10-02 01:26:00,82.59,82.59,82.565,82.58,64400000.0
2009-10-02 01:27:00,82.58,82.595,82.58,82.585,58600000.0
2009-10-02 01:28:00,82.585,82.59,82.585,82.585,53400000.0
2009-10-02 01:29:00,82.585,82.605,82.585,82.605,91600000.0
2009-10-02 01:30:00,82.605,82.605,82.565,82.58,133400000.0
2009-10-02 01:31:00,82.59,82.595,82.585,82.585,61000000.0
2009-10-02 01:32:00,82.585,82.615,82.585,82.6,96500000.0
2009-10-02 01:33:00,82.6,82.6,82.575,82.58,111800000.0
2009-10-02 01:34:00,82.575,82.585,82.565,82.57,214800000.0
2009-10-02 01:35:00,82.575,82.575,82.565,82.575,28600000.0
2009-10-02 01:36:00,82.57,82.575,82.57,82.57,87100000.0
2009-10-02 01:37:00,82.565,82.57,82.565,82.565,29000000.0
2009-10-02 01:38:00,82.575,82.575,82.575,82.575,29000000.0
2009-10-02 01:39:00,82.575,82.58,82.575,82.575,139000000.0
2009-10-02 01:40:00,82.575,82.575,82.575,82.575,32400000.0
2009-10-02 01:41:00,82.575,82.575,82.56,82.56,29600000.0
2009-10-02 01:42:00,82.56,82.56,82.505,82.515,320900000.0
2009-10-02 01:43:00,82.515,82.535,82.51,82.515,288800000.0
2009-10-02 01:44:00,82.515,82.53,82.515,82.515,330000000.0
2009-10-02 01:45:00,82.515,82.53,82.51,82.515,280500000.0
2009-10-02 01:46:00,82.515,82.525,82.49,82.49,409000000.0
2009-10-02 01:47:00,82.49,82.5,82.475,82.48,474700000.0
2009-10-02 01:48:00,82.48,82.485,82.475,82.48,249600000.0
2009-10-02 01:49:00,82.48,82.485,82.465,82.475,236900000.0
2009-10-02 01:50:00,82.475,82.5,82.465,82.465,311900000.0
2009-10-02 01:51:00,82.465,82.52,82.465,82.495,471400000.0
2009-10-02 01:52:00,82.5,82.52,82.5,82.52,135000000.0
2009-10-02 01:53:00,82.52,82.52,82.515,82.515,75200000.0
2009-10-02 01:54:00,82.515,82.535,82.51,82.535,72000000.0
2009-10-02 01:55:00,82.53,82.535,82.515,82.52,27000000.0
2009-10-02 01:56:00,82.52,82.56,82.515,82.535,153100000.0
2009-10-02 01:57:00,82.535,82.575,82.535,82.575,138300000.0
2009-10-02 01:58:00,82.575,82.595,82.545,82.555,115400000.0
2009-10-02 01:59:00,82.565,82.565,82.545,82.545,61300000.0
2009-10-02 02:00:00,82.545,82.565,82.545,82.555,105400000.0
2009-10-02 02:01:00,82.555,82.57,82.545,82.565,111300000.0
2009-10-02 02:02:00,82.565,82.61,82.565,82.61,74200000.0
2009-10-02 02:03:00,82.61,82.61,82.595,82.595,16000000.0
2009-10-02 02:04:00,82.61,82.61,82.565,82.565,24000000.0
2009-10-02 02:05:00,82.565,82.565,82.535,82.555,98200000.0
2009-10-02 02:06:00,82.555,82.555,82.495,82.52,61800000.0
2009-10-02 02:07:00,82.51,82.52,82.46,82.46,208900000.0
2009-10-02 02:08:00,82.46,82.46,82.43,82.445,437900000.0
2009-10-02 02:09:00,82.45,82.48,82.435,82.48,262800000.0
2009-10-02 02:10:00,82.48,82.485,82.375,82.375,301700000.0
2009-10-02 02:11:00,82.38,82.385,82.355,82.355,123700000.0
2009-10-02 02:12:00,82.36,82.43,82.36,82.41,231900000.0
2009-10-02 02:13:00,82.41,82.41,82.38,82.39,160400000.0
2009-10-02 02:14:00,82.395,82.42,82.395,82.42,77400000.0
2009-10-02 02:15:00,82.42,82.44,82.41,82.425,232700000.0
2009-10-02 02:16:00,82.42,82.425,82.415,82.42,87700000.0
2009-10-02 02:17:00,82.425,82.445,82.415,82.435,196900000.0
2009-10-02 02:18:00,82.435,82.435,82.405,82.415,187200000.0
2009-10-02 02:19:00,82.415,82.42,82.4,82.41,171900000.0
2009-10-02 02:20:00,82.41,82.44,82.41,82.43,82500000.0
2009-10-02 02:21:00,82.43,82.495,82.43,82.485,105700000.0
2009-10-02 02:22:00,82.49,82.5,82.455,82.46,131500000.0
2009-10-02 02:23:00,82.455,82.475,82.445,82.475,210400000.0
2009-10-02 02:24:00,82.475,82.48,82.455,82.46,170600000.0
2009-10-02 02:25:00,82.465,82.48,82.465,82.475,149100000.0
2009-10-02 02:26:00,82.475,82.485,82.465,82.475,230400000.0
2009-10-02 02:27:00,82.475,82.495,82.475,82.485,163800000.0
2009-10-02 02:28:00,82.49,82.51,82.485,82.505,169500000.0
2009-10-02 02:29:00,82.505,82.535,82.505,82.535,145300000.0
2009-10-02 02:30:00,82.535,82.545,82.52,82.53,111000000.0
2009-10-02 02:31:00,82.53,82.53,82.505,82.505,61000000.0
2009-10-02 02:32:00,82.505,82.51,82.495,82.495,57600000.0
2009-10-02 02:33:00,82.5,82.5,82.455,82.465,104800000.0
2009-10-02 02:34:00,82.465,82.485,82.465,82.485,86800000.0
2009-10-02 02:35:00,82.48,82.5,82.48,82.48,112800000.0
2009-10-02 02:36:00,82.475,82.5,82.475,82.495,98400000.0
2009-10-02 02:37:00,82.495,82.535,82.49,82.525,159900000.0
2009-10-02 02:38:00,82.535,82.535,82.485,82.49,153000000.0
2009-10-02 02:39:00,82.485,82.57,82.475,82.565,176500000.0
2009-10-02 02:40:00,82.565,82.565,82.52,82.52,278400000.0
2009-10-02 02:41:00,82.52,82.555,82.505,82.53,272000000.0
2009-10-02 02:42:00,82.53,82.555,82.53,82.555,75500000.0
2009-10-02 02:43:00,82.555,82.595,82.545,82.595,128600000.0
2009-10-02 02:44:00,82.595,82.61,82.575,82.59,196100000.0
2009-10-02 02:45:00,82.595,82.595,82.56,82.565,107800000.0
2009-10-02 02:46:00,82.565,82.58,82.555,82.555,93800000.0
2009-10-02 02:47:00,82.56,82.58,82.555,82.57,207700000.0
2009-10-02 02:48:00,82.57,82.58,82.57,82.57,55300000.0
2009-10-02 02:49:00,82.575,82.59,82.57,82.585,98600000.0
2009-10-02 02:50:00,82.585,82.585,82.545,82.545,308900000.0
2009-10-02 02:51:00,82.55,82.555,82.535,82.535,92200000.0
2009-10-02 02:52:00,82.53,82.535,82.505,82.525,261700000.0
2009-10-02 02:53:00,82.525,82.525,82.505,82.52,147100000.0
2009-10-02 02:54:00,82.52,82.54,82.505,82.515,244300000.0
2009-10-02 02:55:00,82.525,82.535,82.475,82.475,287000000.0
2009-10-02 02:56:00,82.475,82.48,82.445,82.45,230700000.0
2009-10-02 02:57:00,82.45,82.47,82.45,82.46,226800000.0
2009-10-02 02:58:00,82.46,82.475,82.46,82.465,156000000.0
2009-10-02 02:59:00,82.475,82.49,82.465,82.465,81600000.0
2009-10-02 03:00:00,82.465,82.47,82.425,82.43,259400000.0
2009-10-02 03:01:00,82.43,82.44,82.4,82.405,164100000.0
2009-10-02 03:02:00,82.405,82.405,82.375,82.385,89200000.0
2009-10-02 03:03:00,82.39,82.39,82.37,82.375,216800000.0
2009-10-02 03:04:00,82.375,82.395,82.375,82.39,151400000.0
2009-10-02 03:05:00,82.39,82.395,82.385,82.395,86500000.0
2009-10-02 03:06:00,82.39,82.405,82.385,82.39,126100000.0
2009-10-02 03:07:00,82.385,82.385,82.375,82.38,60600000.0
2009-10-02 03:08:00,82.385,82.39,82.385,82.39,63200000.0
2009-10-02 03:09:00,82.39,82.43,82.39,82.43,79400000.0
2009-10-02 03:10:00,82.43,82.47,82.43,82.47,68000000.0
2009-10-02 03:11:00,82.46,82.465,82.435,82.435,98400000.0
2009-10-02 03:12:00,82.435,82.45,82.435,82.44,64400000.0
2009-10-02 03:13:00,82.44,82.465,82.44,82.445,120800000.0
2009-10-02 03:14:00,82.445,82.445,82.405,82.42,99700000.0
2009-10-02 03:15:00,82.415,82.445,82.415,82.425,86200000.0
2009-10-02 03:16:00,82.425,82.445,82.41,82.42,178300000.0
2009-10-02 03:17:00,82.42,82.435,82.415,82.42,112400000.0
2009-10-02 03:18:00,82.42,82.445,82.42,82.445,98400000.0
2009-10-02 03:19:00,82.445,82.465,82.435,82.445,71800000.0
2009-10-02 03:20:00,82.435,82.435,82.43,82.435,20400000.0
2009-10-02 03:21:00,82.455,82.495,82.45,82.48,179200000.0
2009-10-02 03:22:00,82.475,82.51,82.46,82.5,174200000.0
2009-10-02 03:23:00,82.495,82.5,82.445,82.445,122700000.0
2009-10-02 03:24:00,82.445,82.465,82.445,82.465,84800000.0
2009-10-02 03:25:00,82.465,82.49,82.465,82.465,104700000.0
2009-10-02 03:26:00,82.465,82.495,82.465,82.495,72000000.0
2009-10-02 03:27:00,82.495,82.515,82.495,82.515,123100000.0
2009-10-02 03:28:00,82.515,82.54,82.505,82.535,133100000.0
2009-10-02 03:29:00,82.535,82.555,82.53,82.55,56600000.0
2009-10-02 03:30:00,82.545,82.545,82.525,82.525,209900000.0
2009-10-02 03:31:00,82.525,82.55,82.525,82.535,131800000.0
2009-10-02 03:32:00,82.54,82.555,82.535,82.545,114400000.0
2009-10-02 03:33:00,82.545,82.585,82.545,82.585,201200000.0
2009-10-02 03:34:00,82.585,82.605,82.585,82.595,200100000.0
2009-10-02 03:35:00,82.595,82.61,82.595,82.605,145600000.0
2009-10-02 03:36:00,82.61,82.625,82.605,82.615,137800000.0
2009-10-02 03:37:00,82.61,82.625,82.605,82.625,97500000.0
2009-10-02 03:38:00,82.625,82.63,82.615,82.625,129500000.0
2009-10-02 03:39:00,82.625,82.635,82.625,82.625,49400000.0
2009-10-02 03:40:00,82.635,82.635,82.605,82.605,115400000.0
2009-10-02 03:41:00,82.605,82.625,82.595,82.62,105500000.0
2009-10-02 03:42:00,82.615,82.625,82.615,82.625,88100000.0
2009-10-02 03:43:00,82.625,82.625,82.625,82.625,12800000.0
2009-10-02 03:44:00,82.625,82.625,82.615,82.615,38300000.0
2009-10-02 03:45:00,82.615,82.615,82.595,82.595,196300000.0
2009-10-02 03:46:00,82.595,82.595,82.575,82.585,72400000.0
2009-10-02 03:47:00,82.585,82.595,82.58,82.585,178500000.0
2009-10-02 03:48:00,82.585,82.585,82.585,82.585,60400000.0
2009-10-02 03:49:00,82.585,82.585,82.58,82.58,69200000.0
2009-10-02 03:50:00,82.58,82.59,82.575,82.585,230600000.0
2009-10-02 03:51:00,82.585,82.59,82.585,82.59,220500000.0
2009-10-02 03:52:00,82.59,82.595,82.585,82.585,343500000.0
2009-10-02 03:53:00,82.585,82.585,82.585,82.585,33400000.0
2009-10-02 03:54:00,82.585,82.585,82.55,82.555,129500000.0
2009-10-02 03:55:00,82.555,82.58,82.555,82.58,87200000.0
2009-10-02 03:56:00,82.575,82.585,82.565,82.575,188500000.0
2009-10-02 03:57:00,82.575,82.585,82.575,82.585,172600000.0
2009-10-02 03:58:00,82.585,82.61,82.585,82.605,214300000.0
2009-10-02 03:59:00,82.605,82.62,82.595,82.615,205500000.0
2009-10-02 04:00:00,82.615,82.625,82.61,82.615,150900000.0
2009-10-02 04:01:00,82.61,82.62,82.585,82.59,392500000.0
2009-10-02 04:02:00,82.59,82.61,82.59,82.61,125100000.0
2009-10-02 04:03:00,82.61,82.61,82.605,82.605,106400000.0
2009-10-02 04:04:00,82.595,82.6,82.58,82.58,195000000.0
2009-10-02 04:05:00,82.59,82.59,82.565,82.57,92800000.0
2009-10-02 04:06:00,82.57,82.585,82.565,82.585,154600000.0
2009-10-02 04:07:00,82.585,82.595,82.585,82.585,94600000.0
2009-10-02 04:08:00,82.585,82.595,82.585,82.59,97200000.0
2009-10-02 04:09:00,82.585,82.595,82.57,82.57,207300000.0
2009-10-02 04:10:00,82.57,82.58,82.57,82.58,53800000.0
2009-10-02 04:11:00,82.58,82.59,82.58,82.59,71300000.0
2009-10-02 04:12:00,82.59,82.59,82.58,82.585,140800000.0
2009-10-02 04:13:00,82.585,82.595,82.585,82.595,89600000.0
2009-10-02 04:14:00,82.595,82.6,82.59,82.59,120400000.0
2009-10-02 04:15:00,82.595,82.61,82.595,82.595,137800000.0
2009-10-02 04:16:00,82.595,82.595,82.565,82.585,174700000.0
2009-10-02 04:17:00,82.58,82.59,82.575,82.59,98400000.0
2009-10-02 04:18:00,82.585,82.6,82.56,82.56,122800000.0
2009-10-02 04:19:00,82.56,82.57,82.525,82.535,213300000.0
2009-10-02 04:20:00,82.535,82.57,82.525,82.565,348700000.0
2009-10-02 04:21:00,82.565,82.575,82.545,82.545,216800000.0
2009-10-02 04:22:00,82.55,82.55,82.54,82.545,159100000.0
2009-10-02 04:23:00,82.545,82.545,82.525,82.54,218900000.0
2009-10-02 04:24:00,82.54,82.565,82.525,82.525,320000000.0
2009-10-02 04:25:00,82.525,82.54,82.51,82.535,270800000.0
2009-10-02 04:26:00,82.53,82.54,82.525,82.54,234100000.0
2009-10-02 04:27:00,82.54,82.54,82.525,82.525,177900000.0
2009-10-02 04:28:00,82.525,82.535,82.52,82.525,180700000.0
2009-10-02 04:29:00,82.53,82.53,82.495,82.495,352500000.0
2009-10-02 04:30:00,82.495,82.52,82.495,82.51,224700000.0
2009-10-02 04:31:00,82.51,82.52,82.505,82.515,292700000.0
2009-10-02 04:32:00,82.515,82.515,82.495,82.5,225400000.0
2009-10-02 04:33:00,82.5,82.5,82.485,82.495,141400000.0
2009-10-02 04:34:00,82.495,82.53,82.495,82.525,174800000.0
2009-10-02 04:35:00,82.525,82.535,82.525,82.535,55600000.0
2009-10-02 04:36:00,82.535,82.535,82.505,82.505,258600000.0
2009-10-02 04:37:00,82.505,82.525,82.505,82.525,231700000.0
2009-10-02 04:38:00,82.53,82.53,82.525,82.525,16000000.0
2009-10-02 04:39:00,82.52,82.52,82.515,82.515,38800000.0
2009-10-02 04:40:00,82.52,82.52,82.52,82.52,31400000.0
2009-10-02 04:41:00,82.515,82.52,82.515,82.52,20800000.0
2009-10-02 04:42:00,82.515,82.515,82.51,82.51,55400000.0
2009-10-02 04:43:00,82.51,82.525,82.51,82.525,49800000.0
2009-10-02 04:44:00,82.525,82.525,82.51,82.515,25400000.0
2009-10-02 04:45:00,82.52,82.52,82.52,82.52,12200000.0
2009-10-02 04:46:00,82.525,82.525,82.52,82.52,22400000.0
2009-10-02 04:47:00,82.52,82.52,82.505,82.51,61200000.0
2009-10-02 04:48:00,82.51,82.515,82.505,82.51,88700000.0
2009-10-02 04:49:00,82.51,82.515,82.5,82.51,106800000.0
2009-10-02 04:50:00,82.51,82.525,82.505,82.525,54800000.0
2009-10-02 04:51:00,82.52,82.52,82.515,82.52,35000000.0
2009-10-02 04:52:00,82.52,82.525,82.52,82.525,18600000.0
2009-10-02 04:53:00,82.525,82.525,82.51,82.51,19200000.0
2009-10-02 04:54:00,82.505,82.505,82.495,82.495,19600000.0
2009-10-02 04:55:00,82.5,82.51,82.495,82.505,74200000.0
2009-10-02 04:56:00,82.5,82.5,82.495,82.495,21800000.0
2009-10-02 04:57:00,82.495,82.495,82.475,82.475,157600000.0
2009-10-02 04:58:00,82.475,82.485,82.475,82.475,195600000.0
2009-10-02 04:59:00,82.475,82.475,82.46,82.465,241900000.0
2009-10-02 05:00:00,82.465,82.465,82.435,82.435,256900000.0
2009-10-02 05:01:00,82.435,82.455,82.435,82.45,89900000.0
2009-10-02 05:02:00,82.45,82.45,82.44,82.445,114700000.0
2009-10-02 05:03:00,82.445,82.445,82.4,82.41,411200000.0
2009-10-02 05:04:00,82.41,82.41,82.36,82.385,494900000.0
2009-10-02 05:05:00,82.39,82.4,82.385,82.395,410500001.0
2009-10-02 05:06:00,82.4,82.41,82.4,82.4,96200000.0
2009-10-02 05:07:00,82.395,82.395,82.345,82.365,304400000.0
2009-10-02 05:08:00,82.37,82.385,82.325,82.35,385200000.0
2009-10-02 05:09:00,82.345,82.35,82.325,82.325,438800000.0
2009-10-02 05:10:00,82.33,82.35,82.33,82.35,333200000.0
2009-10-02 05:11:00,82.35,82.375,82.345,82.355,369000000.0
2009-10-02 05:12:00,82.355,82.36,82.31,82.355,392900000.0
2009-10-02 05:13:00,82.35,82.355,82.335,82.355,135200000.0
2009-10-02 05:14:00,82.36,82.365,82.355,82.355,78600000.0
2009-10-02 05:15:00,82.355,82.36,82.33,82.335,281400000.0
2009-10-02 05:16:00,82.33,82.345,82.325,82.325,173900000.0
2009-10-02 05:17:00,82.32,82.325,82.32,82.325,164200000.0
2009-10-02 05:18:00,82.325,82.325,82.3,82.31,132100000.0
2009-10-02 05:19:00,82.305,82.32,82.295,82.295,226400000.0
2009-10-02 05:20:00,82.295,82.315,82.295,82.315,112000000.0
2009-10-02 05:21:00,82.315,82.33,82.315,82.325,180300000.0
2009-10-02 05:22:00,82.325,82.36,82.315,82.36,216600000.0
2009-10-02 05:23:00,82.355,82.375,82.355,82.355,154000000.0
2009-10-02 05:24:00,82.355,82.36,82.335,82.36,261500000.0
2009-10-02 05:25:00,82.365,82.375,82.36,82.365,97400000.0
2009-10-02 05:26:00,82.365,82.37,82.35,82.365,261600000.0
2009-10-02 05:27:00,82.365,82.365,82.355,82.365,136600000.0
2009-10-02 05:28:00,82.365,82.365,82.355,82.355,125700000.0
2009-10-02 05:29:00,82.355,82.365,82.355,82.365,164600000.0
2009-10-02 05:30:00,82.36,82.375,82.36,82.365,248400000.0
2009-10-02 05:31:00,82.365,82.37,82.365,82.365,198900000.0
2009-10-02 05:32:00,82.365,82.39,82.36,82.385,292700000.0
2009-10-02 05:33:00,82.38,82.39,82.365,82.365,197800000.0
2009-10-02 05:34:00,82.37,82.405,82.37,82.405,211000000.0
2009-10-02 05:35:00,82.405,82.405,82.395,82.395,191400000.0
2009-10-02 05:36:00,82.395,82.415,82.39,82.415,173200000.0
2009-10-02 05:37:00,82.42,82.44,82.42,82.44,250400000.0
2009-10-02 05:38:00,82.44,82.44,82.425,82.435,209400000.0
2009-10-02 05:39:00,82.435,82.44,82.405,82.435,192500000.0
2009-10-02 05:40:00,82.435,82.445,82.435,82.44,92300000.0
2009-10-02 05:41:00,82.44,82.445,82.43,82.435,151700000.0
2009-10-02 05:42:00,82.435,82.44,82.435,82.435,65500000.0
2009-10-02 05:43:00,82.44,82.445,82.425,82.435,114200000.0
2009-10-02 05:44:00,82.435,82.455,82.435,82.435,67600000.0
2009-10-02 05:45:00,82.435,82.445,82.435,82.44,60000000.0
2009-10-02 05:46:00,82.44,82.44,82.425,82.425,51200000.0
2009-10-02 05:47:00,82.425,82.425,82.425,82.425,16000000.0
2009-10-02 05:48:00,82.42,82.425,82.405,82.415,206200000.0
2009-10-02 05:49:00,82.415,82.415,82.405,82.41,82100000.0
2009-10-02 05:50:00,82.41,82.415,82.405,82.41,137800000.0
2009-10-02 05:51:00,82.41,82.41,82.395,82.395,124100000.0
2009-10-02 05:52:00,82.395,82.395,82.375,82.385,85400000.0
2009-10-02 05:53:00,82.385,82.385,82.37,82.385,52700000.0
2009-10-02 05:54:00,82.385,82.395,82.385,82.385,76500000.0
2009-10-02 05:55:00,82.385,82.385,82.365,82.385,174600000.0
2009-10-02 05:56:00,82.385,82.385,82.37,82.375,171700000.0
2009-10-02 05:57:00,82.38,82.385,82.37,82.37,138500000.0
2009-10-02 05:58:00,82.37,82.38,82.36,82.37,70600000.0
2009-10-02 05:59:00,82.37,82.37,82.345,82.35,146300000.0
2009-10-02 06:00:00,82.35,82.355,82.34,82.34,199100000.0
2009-10-02 06:01:00,82.34,82.35,82.34,82.345,138000000.0
2009-10-02 06:02:00,82.345,82.355,82.345,82.345,132200000.0
2009-10-02 06:03:00,82.345,82.35,82.345,82.35,54000000.0
2009-10-02 06:04:00,82.345,82.35,82.345,82.35,18300000.0
2009-10-02 06:05:00,82.35,82.355,82.345,82.345,117700000.0
2009-10-02 06:06:00,82.345,82.385,82.345,82.375,182200000.0
2009-10-02 06:07:00,82.38,82.41,82.38,82.4,124500000.0
2009-10-02 06:08:00,82.405,82.405,82.385,82.395,149300000.0
2009-10-02 06:09:00,82.395,82.42,82.385,82.42,254500000.0
2009-10-02 06:10:00,82.42,82.445,82.41,82.445,274600000.0
2009-10-02 06:11:00,82.445,82.465,82.44,82.44,309700000.0
2009-10-02 06:12:00,82.44,82.445,82.435,82.445,41800000.0
2009-10-02 06:13:00,82.445,82.445,82.44,82.44,142300000.0
2009-10-02 06:14:00,82.435,82.445,82.415,82.415,170500000.0
2009-10-02 06:15:00,82.42,82.42,82.41,82.41,83400000.0
2009-10-02 06:16:00,82.415,82.425,82.405,82.425,115200000.0
2009-10-02 06:17:00,82.435,82.435,82.425,82.43,74000000.0
2009-10-02 06:18:00,82.43,82.43,82.425,82.43,26200000.0
2009-10-02 06:19:00,82.43,82.435,82.42,82.425,224300000.0
2009-10-02 06:20:00,82.425,82.44,82.425,82.435,142400000.0
2009-10-02 06:21:00,82.435,82.45,82.435,82.45,262800000.0
2009-10-02 06:22:00,82.45,82.45,82.445,82.45,82500000.0
2009-10-02 06:23:00,82.45,82.45,82.445,82.445,175600000.0
2009-10-02 06:24:00,82.44,82.47,82.44,82.465,99500000.0
2009-10-02 06:25:00,82.465,82.47,82.46,82.46,56800000.0
2009-10-02 06:26:00,82.455,82.465,82.455,82.465,45400000.0
2009-10-02 06:27:00,82.46,82.47,82.46,82.465,45700000.0
2009-10-02 06:28:00,82.465,82.465,82.45,82.45,55800000.0
2009-10-02 06:29:00,82.45,82.45,82.445,82.45,41200000.0
2009-10-02 06:30:00,82.45,82.45,82.45,82.45,5800000.0
2009-10-02 06:31:00,82.45,82.46,82.45,82.455,95200000.0
2009-10-02 06:32:00,82.455,82.455,82.45,82.455,96600000.0
2009-10-02 06:33:00,82.455,82.46,82.45,82.455,101800000.0
2009-10-02 06:34:00,82.455,82.455,82.435,82.44,131300000.0
2009-10-02 06:35:00,82.44,82.455,82.43,82.455,229400000.0
2009-10-02 06:36:00,82.455,82.46,82.445,82.445,188200000.0
2009-10-02 06:37:00,82.45,82.45,82.44,82.44,67600000.0
2009-10-02 06:38:00,82.44,82.445,82.43,82.43,58100000.0
2009-10-02 06:39:00,82.43,82.44,82.43,82.435,139300000.0
2009-10-02 06:40:00,82.435,82.45,82.435,82.44,113200000.0
2009-10-02 06:41:00,82.44,82.445,82.44,82.44,34000000.0
2009-10-02 06:42:00,82.44,82.44,82.44,82.44,5800000.0
2009-10-02 06:43:00,82.445,82.445,82.43,82.435,235400000.0
2009-10-02 06:44:00,82.43,82.43,82.425,82.425,264500000.0
2009-10-02 06:45:00,82.425,82.43,82.41,82.42,310300000.0
2009-10-02 06:46:00,82.42,82.42,82.42,82.42,6400000.0
2009-10-02 06:47:00,82.42,82.42,82.41,82.42,131500000.0
2009-10-02 06:48:00,82.415,82.425,82.415,82.425,43800000.0
2009-10-02 06:49:00,82.42,82.42,82.42,82.42,19200000.0
2009-10-02 06:50:00,82.42,82.43,82.42,82.425,174000000.0
2009-10-02 06:51:00,82.425,82.425,82.415,82.42,224000000.0
2009-10-02 06:52:00,82.42,82.42,82.41,82.41,48000000.0
2009-10-02 06:53:00,82.41,82.415,82.405,82.41,87800000.0
2009-10-02 06:54:00,82.41,82.42,82.41,82.415,35700000.0
2009-10-02 06:55:00,82.415,82.425,82.415,82.42,93000000.0
2009-10-02 06:56:00,82.42,82.425,82.42,82.425,120800000.0
2009-10-02 06:57:00,82.425,82.43,82.425,82.425,153000000.0
2009-10-02 06:58:00,82.425,82.435,82.425,82.43,211100000.0
2009-10-02 06:59:00,82.43,82.435,82.425,82.435,94400000.0
2009-10-02 07:00:00,82.435,82.465,82.435,82.46,188000000.0
2009-10-02 07:01:00,82.46,82.46,82.395,82.405,268200001.0
2009-10-02 07:02:00,82.405,82.405,82.39,82.4,66600000.0
2009-10-02 07:03:00,82.4,82.405,82.395,82.395,161500000.0
2009-10-02 07:04:00,82.395,82.4,82.39,82.39,97600000.0
2009-10-02 07:05:00,82.39,82.395,82.385,82.39,77000000.0
2009-10-02 07:06:00,82.39,82.415,82.38,82.415,209100000.0
2009-10-02 07:07:00,82.415,82.415,82.395,82.405,388900000.0
2009-10-02 07:08:00,82.405,82.415,82.4,82.405,101400000.0
2009-10-02 07:09:00,82.405,82.415,82.39,82.41,207300000.0
2009-10-02 07:10:00,82.415,82.415,82.4,82.405,166400000.0
2009-10-02 07:11:00,82.405,82.415,82.405,82.405,139900000.0
2009-10-02 07:12:00,82.405,82.405,82.39,82.4,170400000.0
2009-10-02 07:13:00,82.395,82.4,82.375,82.38,196000000.0
2009-10-02 07:14:00,82.38,82.435,82.38,82.425,354700000.0
2009-10-02 07:15:00,82.425,82.45,82.4,82.4,384100000.0
2009-10-02 07:16:00,82.41,82.415,82.395,82.41,108300000.0
2009-10-02 07:17:00,82.41,82.41,82.385,82.395,159600000.0
2009-10-02 07:18:00,82.395,82.395,82.355,82.38,550400000.0
2009-10-02 07:19:00,82.38,82.41,82.365,82.39,451200000.0
2009-10-02 07:20:00,82.385,82.435,82.38,82.41,252800000.0
2009-10-02 07:21:00,82.415,82.475,82.415,82.45,324900000.0
2009-10-02 07:22:00,82.45,82.455,82.445,82.445,67800000.0
2009-10-02 07:23:00,82.45,82.47,82.445,82.465,154600000.0
2009-10-02 07:24:00,82.465,82.465,82.45,82.46,223000000.0
2009-10-02 07:25:00,82.46,82.465,82.425,82.43,239000000.0
2009-10-02 07:26:00,82.43,82.43,82.425,82.43,39600000.0
2009-10-02 07:27:00,82.43,82.435,82.43,82.435,15400000.0
2009-10-02 07:28:00,82.435,82.435,82.43,82.43,36800000.0
2009-10-02 07:29:00,82.435,82.455,82.43,82.445,164400000.0
2009-10-02 07:30:00,82.45,82.515,82.45,82.5,282900000.0
2009-10-02 07:31:00,82.5,82.5,82.425,82.495,300800000.0
2009-10-02 07:32:00,82.495,82.51,82.495,82.505,130500000.0
2009-10-02 07:33:00,82.505,82.505,82.475,82.495,133000000.0
2009-10-02 07:34:00,82.5,82.505,82.465,82.505,65400000.0
2009-10-02 07:35:00,82.505,82.505,82.475,82.485,94900000.0
2009-10-02 07:36:00,82.48,82.495,82.48,82.49,172700000.0
2009-10-02 07:37:00,82.49,82.505,82.49,82.49,13800000.0
2009-10-02 07:38:00,82.49,82.495,82.49,82.495,19200000.0
2009-10-02 07:39:00,82.495,82.495,82.475,82.475,99200000.0
2009-10-02 07:40:00,82.475,82.48,82.465,82.475,244800000.0
2009-10-02 07:41:00,82.48,82.485,82.475,82.475,79600000.0
2009-10-02 07:42:00,82.475,82.5,82.475,82.49,79800000.0
2009-10-02 07:43:00,82.49,82.515,82.485,82.515,111300000.0
2009-10-02 07:44:00,82.515,82.515,82.495,82.495,19200000.0
2009-10-02 07:45:00,82.495,82.495,82.485,82.485,38400000.0
2009-10-02 07:46:00,82.485,82.49,82.47,82.475,165400000.0
2009-10-02 07:47:00,82.475,82.505,82.465,82.5,65300000.0
2009-10-02 07:48:00,82.515,82.56,82.515,82.55,226600000.0
2009-10-02 07:49:00,82.55,82.605,82.55,82.59,114900000.0
2009-10-02 07:50:00,82.59,82.59,82.57,82.59,143900000.0
2009-10-02 07:51:00,82.59,82.665,82.59,82.615,327400000.0
2009-10-02 07:52:00,82.62,82.695,82.605,82.695,164700000.0
2009-10-02 07:53:00,82.695,82.745,82.695,82.745,347600000.0
2009-10-02 07:54:00,82.735,82.735,82.69,82.695,129500000.0
2009-10-02 07:55:00,82.7,82.7,82.665,82.675,132600000.0
2009-10-02 07:56:00,82.67,82.685,82.67,82.68,93800000.0
2009-10-02 07:57:00,82.68,82.72,82.655,82.695,158200000.0
2009-10-02 07:58:00,82.7,82.7,82.675,82.68,71600000.0
2009-10-02 07:59:00,82.68,82.705,82.67,82.695,246100000.0
2009-10-02 08:00:00,82.685,82.685,82.64,82.645,309000000.0
2009-10-02 08:01:00,82.65,82.655,82.6,82.6,330600000.0
2009-10-02 08:02:00,82.6,82.615,82.595,82.595,191200000.0
2009-10-02 08:03:00,82.595,82.67,82.595,82.665,372400000.0
2009-10-02 08:04:00,82.67,82.67,82.625,82.63,183800000.0
2009-10-02 08:05:00,82.635,82.655,82.615,82.63,217500000.0
2009-10-02 08:06:00,82.63,82.66,82.63,82.645,358800000.0
2009-10-02 08:07:00,82.645,82.665,82.635,82.64,449200000.0
2009-10-02 08:08:00,82.64,82.645,82.625,82.64,303900000.0
2009-10-02 08:09:00,82.64,82.695,82.635,82.695,381800000.0
2009-10-02 08:10:00,82.695,82.695,82.68,82.68,210200000.0
2009-10-02 08:11:00,82.68,82.68,82.65,82.66,235500000.0
2009-10-02 08:12:00,82.66,82.665,82.65,82.66,266300000.0
2009-10-02 08:13:00,82.66,82.675,82.66,82.67,89600000.0
2009-10-02 08:14:00,82.67,82.675,82.655,82.665,421800000.0
2009-10-02 08:15:00,82.665,82.67,82.645,82.66,303600000.0
2009-10-02 08:16:00,82.66,82.665,82.66,82.66,227100000.0
2009-10-02 08:17:00,82.66,82.685,82.65,82.685,297400001.0
2009-10-02 08:18:00,82.69,82.715,82.69,82.71,228000000.0
2009-10-02 08:19:00,82.71,82.72,82.685,82.685,266000000.0
2009-10-02 08:20:00,82.685,82.695,82.685,82.685,276900000.0
2009-10-02 08:21:00,82.69,82.7,82.685,82.685,357400000.0
2009-10-02 08:22:00,82.685,82.695,82.665,82.665,157100000.0
2009-10-02 08:23:00,82.665,82.68,82.665,82.67,181699999.0
2009-10-02 08:24:00,82.67,82.68,82.655,82.675,644799999.0
2009-10-02 08:25:00,82.675,82.69,82.675,82.69,256600000.0
2009-10-02 08:26:00,82.69,82.69,82.665,82.675,303100000.0
2009-10-02 08:27:00,82.68,82.685,82.665,82.675,229800000.0
2009-10-02 08:28:00,82.675,82.695,82.65,82.68,469800000.0
2009-10-02 08:29:00,82.68,82.69,82.655,82.655,508200000.0
2009-10-02 08:30:00,82.655,82.675,82.655,82.67,69500000.0
2009-10-02 08:31:00,82.66,82.675,82.655,82.665,229700000.0
2009-10-02 08:32:00,82.67,82.67,82.635,82.645,84900000.0
2009-10-02 08:33:00,82.645,82.645,82.57,82.62,221400000.0
2009-10-02 08:34:00,82.61,82.62,82.585,82.585,76200000.0
2009-10-02 08:35:00,82.59,82.595,82.565,82.565,166000000.0
2009-10-02 08:36:00,82.565,82.59,82.545,82.545,390300001.0
2009-10-02 08:37:00,82.545,82.56,82.52,82.525,126900000.0
2009-10-02 08:38:00,82.52,82.565,82.52,82.56,189200000.0
2009-10-02 08:39:00,82.56,82.56,82.53,82.53,291900000.0
2009-10-02 08:40:00,82.53,82.545,82.53,82.535,128900000.0
2009-10-02 08:41:00,82.535,82.535,82.52,82.52,57100000.0
2009-10-02 08:42:00,82.52,82.555,82.52,82.555,222100000.0
2009-10-02 08:43:00,82.555,82.565,82.54,82.565,277000000.0
2009-10-02 08:44:00,82.565,82.57,82.52,82.535,274000000.0
2009-10-02 08:45:00,82.535,82.54,82.49,82.525,180800000.0
2009-10-02 08:46:00,82.535,82.555,82.53,82.545,144400000.0
2009-10-02 08:47:00,82.545,82.545,82.53,82.53,112900000.0
2009-10-02 08:48:00,82.53,82.54,82.51,82.53,86700000.0
2009-10-02 08:49:00,82.53,82.535,82.495,82.505,397799998.0
2009-10-02 08:50:00,82.505,82.51,82.475,82.475,294300000.0
2009-10-02 08:51:00,82.475,82.475,82.45,82.465,211600000.0
2009-10-02 08:52:00,82.465,82.48,82.45,82.45,337200000.0
2009-10-02 08:53:00,82.45,82.45,82.405,82.41,234100000.0
2009-10-02 08:54:00,82.415,82.415,82.39,82.4,238900000.0
2009-10-02 08:55:00,82.405,82.44,82.405,82.435,221300000.0
2009-10-02 08:56:00,82.435,82.465,82.435,82.465,217700000.0
2009-10-02 08:57:00,82.475,82.495,82.465,82.485,223400000.0
2009-10-02 08:58:00,82.485,82.485,82.445,82.45,385500000.0
2009-10-02 08:59:00,82.45,82.46,82.45,82.45,191300000.0
2009-10-02 09:00:00,82.45,82.46,82.44,82.45,377700000.0
2009-10-02 09:01:00,82.45,82.465,82.435,82.435,501600000.0
2009-10-02 09:02:00,82.435,82.44,82.42,82.42,414100000.0
2009-10-02 09:03:00,82.42,82.44,82.405,82.41,400600000.0
2009-10-02 09:04:00,82.415,82.425,82.405,82.42,140800000.0
2009-10-02 09:05:00,82.42,82.43,82.415,82.42,311000000.0
2009-10-02 09:06:00,82.42,82.43,82.415,82.42,262000000.0
2009-10-02 09:07:00,82.42,82.44,82.41,82.41,494699999.0
2009-10-02 09:08:00,82.41,82.415,82.4,82.405,301100000.0
2009-10-02 09:09:00,82.405,82.425,82.395,82.415,472100000.0
2009-10-02 09:10:00,82.415,82.415,82.4,82.415,354900000.0
2009-10-02 09:11:00,82.415,82.445,82.415,82.43,501499999.0
2009-10-02 09:12:00,82.43,82.435,82.42,82.435,280000000.0
2009-10-02 09:13:00,82.435,82.45,82.415,82.415,201100000.0
2009-10-02 09:14:00,82.42,82.42,82.405,82.405,269400000.0
2009-10-02 09:15:00,82.405,82.41,82.4,82.4,280700000.0
2009-10-02 09:16:00,82.405,82.405,82.365,82.375,309600000.0
2009-10-02 09:17:00,82.37,82.375,82.33,82.34,386900000.0
2009-10-02 09:18:00,82.34,82.355,82.335,82.34,295700000.0
2009-10-02 09:19:00,82.34,82.35,82.33,82.35,380600001.0
2009-10-02 09:20:00,82.35,82.39,82.345,82.35,293100000.0
2009-10-02 09:21:00,82.35,82.36,82.28,82.285,489300000.0
2009-10-02 09:22:00,82.285,82.335,82.285,82.31,391600000.0
2009-10-02 09:23:00,82.31,82.31,82.255,82.27,352500000.0
2009-10-02 09:24:00,82.27,82.27,82.235,82.245,507700000.0
2009-10-02 09:25:00,82.245,82.265,82.225,82.23,408100000.0
2009-10-02 09:26:00,82.23,82.24,82.205,82.205,330500000.0
2009-10-02 09:27:00,82.205,82.205,82.145,82.165,653000001.0
2009-10-02 09:28:00,82.165,82.18,82.155,82.17,596000000.0
2009-10-02 09:29:00,82.18,82.185,82.14,82.145,713900002.0
2009-10-02 09:30:00,82.145,82.145,82.07,82.08,793000001.0
2009-10-02 09:31:00,82.08,82.08,82.065,82.075,674800000.0
2009-10-02 09:32:00,82.075,82.095,82.065,82.07,528100000.0
2009-10-02 09:33:00,82.07,82.08,82.035,82.055,621100000.0
2009-10-02 09:34:00,82.055,82.07,82.045,82.065,628400000.0
2009-10-02 09:35:00,82.065,82.085,82.055,82.08,358600001.0
2009-10-02 09:36:00,82.08,82.08,82.045,82.045,209600000.0
2009-10-02 09:37:00,82.045,82.05,82.035,82.035,279500000.0
2009-10-02 09:38:00,82.035,82.045,82.0,82.025,590400001.0
2009-10-02 09:39:00,82.025,82.025,81.99,82.0,220900000.0
2009-10-02 09:40:00,81.99,82.02,81.99,82.02,394100000.0
2009-10-02 09:41:00,82.02,82.07,82.02,82.065,504800001.0
2009-10-02 09:42:00,82.065,82.085,82.05,82.085,464399999.0
2009-10-02 09:43:00,82.085,82.1,82.075,82.1,407800000.0
2009-10-02 09:44:00,82.095,82.18,82.095,82.145,372100000.0
2009-10-02 09:45:00,82.145,82.155,82.125,82.13,138000001.0
2009-10-02 09:46:00,82.13,82.13,82.1,82.105,334900000.0
2009-10-02 09:47:00,82.105,82.105,82.09,82.095,141100000.0
2009-10-02 09:48:00,82.095,82.11,82.085,82.085,413500000.0
2009-10-02 09:49:00,82.09,82.095,82.075,82.095,462900000.0
2009-10-02 09:50:00,82.095,82.115,82.085,82.105,342800000.0
2009-10-02 09:51:00,82.105,82.13,82.1,82.115,267400000.0
2009-10-02 09:52:00,82.12,82.135,82.1,82.11,115100000.0
2009-10-02 09:53:00,82.11,82.155,82.11,82.12,235300000.0
2009-10-02 09:54:00,82.12,82.14,82.12,82.135,269800000.0
2009-10-02 09:55:00,82.135,82.165,82.135,82.155,104600000.0
2009-10-02 09:56:00,82.155,82.17,82.135,82.17,327300001.0
2009-10-02 09:57:00,82.17,82.19,82.14,82.18,159800000.0
2009-10-02 09:58:00,82.18,82.18,82.145,82.155,148600000.0
2009-10-02 09:59:00,82.155,82.165,82.1,82.1,369600000.0
2009-10-02 10:00:00,82.1,82.115,82.095,82.1,377200000.0
2009-10-02 10:01:00,82.1,82.105,82.085,82.095,314900000.0
2009-10-02 10:02:00,82.11,82.11,82.055,82.055,373900000.0
2009-10-02 10:03:00,82.055,82.085,82.05,82.06,426200001.0
2009-10-02 10:04:00,82.06,82.09,82.055,82.09,178400000.0
2009-10-02 10:05:00,82.09,82.095,82.06,82.06,229400000.0
2009-10-02 10:06:00,82.06,82.07,82.045,82.05,166500000.0
2009-10-02 10:07:00,82.05,82.055,82.045,82.055,97800000.0
2009-10-02 10:08:00,82.055,82.085,82.055,82.075,319800000.0
2009-10-02 10:09:00,82.075,82.09,82.075,82.08,286700000.0
2009-10-02 10:10:00,82.08,82.105,82.08,82.09,285600000.0
2009-10-02 10:11:00,82.09,82.105,82.085,82.085,158500000.0
2009-10-02 10:12:00,82.085,82.095,82.085,82.09,313000000.0
2009-10-02 10:13:00,82.09,82.095,82.08,82.08,282900000.0
2009-10-02 10:14:00,82.08,82.12,82.08,82.105,337800000.0
2009-10-02 10:15:00,82.105,82.14,82.1,82.115,326900000.0
2009-10-02 10:16:00,82.115,82.13,82.105,82.125,252500000.0
2009-10-02 10:17:00,82.125,82.13,82.1,82.1,338700001.0
2009-10-02 10:18:00,82.095,82.11,82.09,82.1,360500000.0
2009-10-02 10:19:00,82.1,82.12,82.09,82.1,397100000.0
2009-10-02 10:20:00,82.1,82.11,82.1,82.11,347900000.0
2009-10-02 10:21:00,82.11,82.12,82.1,82.105,390900000.0
2009-10-02 10:22:00,82.1,82.1,82.09,82.095,250800000.0
2009-10-02 10:23:00,82.09,82.095,82.05,82.05,393200001.0
2009-10-02 10:24:00,82.05,82.05,82.03,82.045,257400000.0
2009-10-02 10:25:00,82.045,82.08,82.045,82.05,627500000.0
2009-10-02 10:26:00,82.055,82.055,82.015,82.015,461900000.0
2009-10-02 10:27:00,82.02,82.045,82.01,82.045,262700000.0
2009-10-02 10:28:00,82.04,82.05,82.03,82.05,285000000.0
2009-10-02 10:29:00,82.05,82.09,82.05,82.09,397100000.0
2009-10-02 10:30:00,82.09,82.09,82.065,82.09,231300000.0
2009-10-02 10:31:00,82.09,82.1,82.07,82.09,262700000.0
2009-10-02 10:32:00,82.09,82.115,82.09,82.11,186200000.0
2009-10-02 10:33:00,82.11,82.115,82.105,82.11,220300000.0
2009-10-02 10:34:00,82.11,82.145,82.11,82.14,195000000.0
2009-10-02 10:35:00,82.135,82.14,82.12,82.125,164600000.0
2009-10-02 10:36:00,82.125,82.14,82.125,82.13,169600000.0
2009-10-02 10:37:00,82.13,82.13,82.085,82.09,288700000.0
2009-10-02 10:38:00,82.09,82.095,82.085,82.09,248700000.0
2009-10-02 10:39:00,82.09,82.09,82.045,82.055,391600000.0
2009-10-02 10:40:00,82.055,82.07,82.045,82.065,457100000.0
2009-10-02 10:41:00,82.065,82.07,82.05,82.05,385700000.0
2009-10-02 10:42:00,82.055,82.075,82.055,82.07,232700000.0
2009-10-02 10:43:00,82.07,82.08,82.07,82.075,69600000.0
2009-10-02 10:44:00,82.075,82.105,82.075,82.095,276500000.0
2009-10-02 10:45:00,82.095,82.12,82.09,82.12,361500000.0
2009-10-02 10:46:00,82.12,82.15,82.115,82.13,402300000.0
2009-10-02 10:47:00,82.13,82.135,82.11,82.11,329900000.0
2009-10-02 10:48:00,82.105,82.115,82.09,82.105,419700000.0
2009-10-02 10:49:00,82.105,82.11,82.09,82.1,288200000.0
2009-10-02 10:50:00,82.1,82.1,82.08,82.095,267700000.0
2009-10-02 10:51:00,82.095,82.115,82.085,82.115,222600000.0
2009-10-02 10:52:00,82.115,82.13,82.11,82.11,375800000.0
2009-10-02 10:53:00,82.11,82.125,82.1,82.12,250800000.0
2009-10-02 10:54:00,82.12,82.125,82.095,82.095,237800000.0
2009-10-02 10:55:00,82.095,82.135,82.09,82.135,268600000.0
2009-10-02 10:56:00,82.135,82.14,82.12,82.12,247900000.0
2009-10-02 10:57:00,82.12,82.145,82.12,82.13,122000000.0
2009-10-02 10:58:00,82.13,82.13,82.105,82.11,309400001.0
2009-10-02 10:59:00,82.11,82.115,82.105,82.11,148200000.0
2009-10-02 11:00:00,82.11,82.115,82.085,82.095,246300000.0
2009-10-02 11:01:00,82.09,82.1,82.07,82.075,354300000.0
2009-10-02 11:02:00,82.075,82.11,82.065,82.11,328300000.0
2009-10-02 11:03:00,82.115,82.12,82.085,82.1,477800000.0
2009-10-02 11:04:00,82.1,82.13,82.09,82.13,259100000.0
2009-10-02 11:05:00,82.13,82.135,82.12,82.13,251000000.0
2009-10-02 11:06:00,82.13,82.13,82.11,82.115,174600000.0
2009-10-02 11:07:00,82.115,82.145,82.11,82.14,238900000.0
2009-10-02 11:08:00,82.15,82.15,82.14,82.15,106300000.0
2009-10-02 11:09:00,82.15,82.16,82.15,82.155,299199999.0
2009-10-02 11:10:00,82.155,82.17,82.155,82.17,189400000.0
2009-10-02 11:11:00,82.17,82.195,82.165,82.195,158300000.0
2009-10-02 11:12:00,82.2,82.2,82.15,82.15,266700000.0
2009-10-02 11:13:00,82.16,82.165,82.135,82.15,231799999.0
2009-10-02 11:14:00,82.15,82.175,82.15,82.175,325800000.0
2009-10-02 11:15:00,82.17,82.17,82.155,82.155,362000000.0
2009-10-02 11:16:00,82.16,82.16,82.065,82.065,262400000.0
2009-10-02 11:17:00,82.065,82.065,82.035,82.055,204900000.0
2009-10-02 11:18:00,82.055,82.055,82.045,82.045,133800000.0
2009-10-02 11:19:00,82.045,82.06,82.045,82.06,169900000.0
2009-10-02 11:20:00,82.06,82.07,82.045,82.045,286000000.0
2009-10-02 11:21:00,82.045,82.055,81.995,81.995,282200000.0
2009-10-02 11:22:00,81.98,81.98,81.95,81.96,343200000.0
2009-10-02 11:23:00,81.96,81.965,81.935,81.945,231000000.0
2009-10-02 11:24:00,81.945,81.985,81.935,81.985,360100000.0
2009-10-02 11:25:00,81.985,81.99,81.925,81.935,290500000.0
2009-10-02 11:26:00,81.935,82.0,81.935,81.99,160600000.0
2009-10-02 11:27:00,81.99,81.995,81.975,81.975,113900000.0
2009-10-02 11:28:00,81.975,81.98,81.955,81.975,105900000.0
2009-10-02 11:29:00,81.975,81.985,81.97,81.985,102600000.0
2009-10-02 11:30:00,81.985,82.005,81.965,81.995,265000000.0
2009-10-02 11:31:00,81.995,82.015,81.99,82.01,127400000.0
2009-10-02 11:32:00,82.015,82.015,82.0,82.005,92600000.0
2009-10-02 11:33:00,82.015,82.03,82.005,82.03,46400000.0
2009-10-02 11:34:00,82.03,82.03,82.01,82.02,82600000.0
2009-10-02 11:35:00,82.02,82.02,82.0,82.02,113700000.0
2009-10-02 11:36:00,82.02,82.045,82.015,82.015,116000000.0
2009-10-02 11:37:00,82.025,82.03,82.015,82.02,125500000.0
2009-10-02 11:38:00,82.025,82.03,82.02,82.03,59700000.0
2009-10-02 11:39:00,82.03,82.035,82.02,82.02,77000000.0
2009-10-02 11:40:00,82.02,82.03,82.005,82.015,285800000.0
2009-10-02 11:41:00,82.015,82.03,82.015,82.015,187700000.0
2009-10-02 11:42:00,82.02,82.05,82.015,82.035,121200000.0
2009-10-02 11:43:00,82.04,82.045,82.025,82.035,42300000.0
2009-10-02 11:44:00,82.025,82.03,82.015,82.03,190000000.0
2009-10-02 11:45:00,82.03,82.04,82.03,82.04,12800000.0
2009-10-02 11:46:00,82.025,82.035,82.01,82.03,196000000.0
2009-10-02 11:47:00,82.03,82.035,82.015,82.015,114200000.0
2009-10-02 11:48:00,82.015,82.03,82.01,82.025,176800000.0
2009-10-02 11:49:00,82.03,82.065,82.025,82.05,307700000.0
2009-10-02 11:50:00,82.05,82.055,82.015,82.03,354300000.0
2009-10-02 11:51:00,82.03,82.035,82.015,82.015,240500000.0
2009-10-02 11:52:00,82.015,82.025,81.985,82.005,258100000.0
2009-10-02 11:53:00,82.02,82.025,82.0,82.0,200300000.0
2009-10-02 11:54:00,81.99,81.995,81.975,81.985,255100000.0
2009-10-02 11:55:00,81.975,81.975,81.91,81.95,287400000.0
2009-10-02 11:56:00,81.945,81.97,81.94,81.95,117700000.0
2009-10-02 11:57:00,81.95,81.96,81.94,81.96,346200000.0
2009-10-02 11:58:00,81.955,81.965,81.94,81.945,261200000.0
2009-10-02 11:59:00,81.955,81.955,81.925,81.925,236200000.0
2009-10-02 12:00:00,81.925,81.96,81.925,81.945,199400000.0
2009-10-02 12:01:00,81.945,81.96,81.945,81.955,163500000.0
2009-10-02 12:02:00,81.955,81.96,81.955,81.955,66100000.0
2009-10-02 12:03:00,81.955,81.955,81.94,81.94,138000000.0
2009-10-02 12:04:00,81.945,81.955,81.945,81.955,167700000.0
2009-10-02 12:05:00,81.955,81.955,81.93,81.93,38500000.0
2009-10-02 12:06:00,81.93,81.93,81.905,81.91,115700000.0
2009-10-02 12:07:00,81.91,81.925,81.9,81.915,129600000.0
2009-10-02 12:08:00,81.915,81.915,81.905,81.905,51100000.0
2009-10-02 12:09:00,81.91,81.915,81.905,81.905,150100000.0
2009-10-02 12:10:00,81.905,81.92,81.9,81.905,263199997.0
2009-10-02 12:11:00,81.905,81.905,81.9,81.905,180200000.0
2009-10-02 12:12:00,81.91,81.93,81.9,81.92,369500000.0
2009-10-02 12:13:00,81.92,81.97,81.92,81.96,296900000.0
2009-10-02 12:14:00,81.955,82.03,81.955,82.0,430000000.0
2009-10-02 12:15:00,82.0,82.02,81.99,82.0,331600000.0
2009-10-02 12:16:00,82.0,82.0,81.955,81.96,342700000.0
2009-10-02 12:17:00,81.955,82.005,81.94,81.945,480600001.0
2009-10-02 12:18:00,81.945,81.95,81.925,81.925,210400000.0
2009-10-02 12:19:00,81.925,81.945,81.915,81.925,297700000.0
2009-10-02 12:20:00,81.925,81.98,81.925,81.97,337900000.0
2009-10-02 12:21:00,81.96,81.96,81.95,81.95,405200000.0
2009-10-02 12:22:00,81.955,81.98,81.95,81.96,217800000.0
2009-10-02 12:23:00,81.96,82.0,81.96,81.99,92900000.0
2009-10-02 12:24:00,81.99,81.99,81.975,81.98,145700000.0
2009-10-02 12:25:00,81.98,81.98,81.97,81.975,127300000.0
2009-10-02 12:26:00,81.975,81.98,81.965,81.97,170700000.0
2009-10-02 12:27:00,81.97,81.97,81.95,81.96,260600000.0
2009-10-02 12:28:00,81.96,81.965,81.95,81.955,90100000.0
2009-10-02 12:29:00,81.95,81.965,81.935,81.965,158400000.0
2009-10-02 12:30:00,81.96,81.985,81.96,81.97,264900000.0
2009-10-02 12:31:00,81.965,81.97,81.94,81.96,270300000.0
2009-10-02 12:32:00,81.96,81.97,81.955,81.97,126100000.0
2009-10-02 12:33:00,81.97,82.0,81.97,81.98,256300000.0
2009-10-02 12:34:00,81.98,81.985,81.975,81.985,138000000.0
2009-10-02 12:35:00,81.985,81.99,81.97,81.975,147600000.0
2009-10-02 12:36:00,81.975,81.995,81.97,81.985,139300000.0
2009-10-02 12:37:00,81.985,82.0,81.975,81.995,203600000.0
2009-10-02 12:38:00,81.995,82.045,81.99,81.99,312000000.0
2009-10-02 12:39:00,81.99,82.005,81.975,82.005,215000000.0
2009-10-02 12:40:00,82.005,82.015,81.995,82.01,139200000.0
2009-10-02 12:41:00,82.02,82.02,82.005,82.01,84000000.0
2009-10-02 12:42:00,82.01,82.01,82.0,82.0,89400000.0
2009-10-02 12:43:00,82.0,82.01,82.0,82.0,88700000.0
2009-10-02 12:44:00,81.995,82.01,81.98,81.98,197100000.0
2009-10-02 12:45:00,81.975,81.985,81.955,81.955,288700000.0
2009-10-02 12:46:00,81.95,81.95,81.92,81.92,378000000.0
2009-10-02 12:47:00,81.92,81.93,81.91,81.91,280700000.0
2009-10-02 12:48:00,81.91,81.915,81.89,81.9,492900000.0
2009-10-02 12:49:00,81.9,81.935,81.9,81.92,161900000.0
2009-10-02 12:50:00,81.915,81.92,81.9,81.91,301700000.0
2009-10-02 12:51:00,81.91,81.935,81.91,81.92,113200000.0
2009-10-02 12:52:00,81.915,81.915,81.9,81.9,122700000.0
2009-10-02 12:53:00,81.9,81.9,81.865,81.87,322900000.0
2009-10-02 12:54:00,81.875,81.89,81.87,81.88,134600000.0
2009-10-02 12:55:00,81.89,81.905,81.885,81.905,215300000.0
2009-10-02 12:56:00,81.905,81.94,81.9,81.935,190800000.0
2009-10-02 12:57:00,81.925,81.94,81.915,81.92,160800000.0
2009-10-02 12:58:00,81.92,81.92,81.905,81.915,131400000.0
2009-10-02 12:59:00,81.93,81.95,81.91,81.935,360400000.0
2009-10-02 13:00:00,81.935,81.945,81.92,81.93,332200000.0
2009-10-02 13:01:00,81.93,81.93,81.915,81.925,353900000.0
2009-10-02 13:02:00,81.925,81.925,81.92,81.925,368900000.0
2009-10-02 13:03:00,81.925,81.93,81.905,81.91,381000000.0
2009-10-02 13:04:00,81.91,81.93,81.91,81.91,349300000.0
2009-10-02 13:05:00,81.91,81.93,81.91,81.925,144000000.0
2009-10-02 13:06:00,81.925,81.94,81.915,81.93,177900000.0
2009-10-02 13:07:00,81.93,81.95,81.93,81.95,456200000.0
2009-10-02 13:08:00,81.95,81.96,81.92,81.94,364900000.0
2009-10-02 13:09:00,81.94,81.945,81.92,81.935,184100000.0
2009-10-02 13:10:00,81.935,81.935,81.93,81.93,83100000.0
2009-10-02 13:11:00,81.93,81.935,81.92,81.925,223800000.0
2009-10-02 13:12:00,81.93,81.935,81.915,81.92,428800000.0
2009-10-02 13:13:00,81.93,81.945,81.925,81.945,242600000.0
2009-10-02 13:14:00,81.945,81.95,81.945,81.95,110800000.0
2009-10-02 13:15:00,81.95,81.96,81.945,81.955,238000000.0
2009-10-02 13:16:00,81.955,81.955,81.93,81.93,348700000.0
2009-10-02 13:17:00,81.93,81.935,81.905,81.915,401600000.0
2009-10-02 13:18:00,81.915,81.915,81.885,81.905,297600000.0
2009-10-02 13:19:00,81.905,81.91,81.9,81.9,436900000.0
2009-10-02 13:20:00,81.9,81.9,81.885,81.885,187500000.0
2009-10-02 13:21:00,81.885,81.885,81.875,81.88,318300000.0
2009-10-02 13:22:00,81.88,81.885,81.88,81.885,200700000.0
2009-10-02 13:23:00,81.885,81.89,81.88,81.88,522800000.0
2009-10-02 13:24:00,81.88,81.885,81.865,81.885,265300000.0
2009-10-02 13:25:00,81.885,81.89,81.885,81.885,85300000.0
2009-10-02 13:26:00,81.885,81.885,81.88,81.885,249400000.0
2009-10-02 13:27:00,81.885,81.885,81.86,81.86,107700000.0
2009-10-02 13:28:00,81.86,81.86,81.84,81.845,313400000.0
2009-10-02 13:29:00,81.845,81.86,81.81,81.81,410900000.0
2009-10-02 13:30:00,81.81,81.85,81.775,81.84,647600000.0
2009-10-02 13:31:00,81.84,81.855,81.815,81.84,424700000.0
2009-10-02 13:32:00,81.84,81.855,81.83,81.845,324800000.0
2009-10-02 13:33:00,81.845,81.865,81.84,81.855,266700000.0
2009-10-02 13:34:00,81.855,81.885,81.855,81.875,301900000.0
2009-10-02 13:35:00,81.875,81.88,81.87,81.875,204800000.0
2009-10-02 13:36:00,81.875,81.875,81.865,81.865,154900000.0
2009-10-02 13:37:00,81.865,81.895,81.855,81.885,609200000.0
2009-10-02 13:38:00,81.885,81.915,81.88,81.915,349300000.0
2009-10-02 13:39:00,81.915,81.93,81.9,81.905,260900000.0
2009-10-02 13:40:00,81.89,81.91,81.89,81.9,410400000.0
2009-10-02 13:41:00,81.9,81.92,81.89,81.915,607300001.0
2009-10-02 13:42:00,81.915,81.925,81.9,81.92,464800002.0
2009-10-02 13:43:00,81.92,81.95,81.92,81.945,368100000.0
2009-10-02 13:44:00,81.95,81.95,81.93,81.935,128400000.0
2009-10-02 13:45:00,81.945,81.965,81.945,81.965,195400000.0
2009-10-02 13:46:00,81.965,82.01,81.965,81.995,513800000.0
2009-10-02 13:47:00,81.995,82.01,81.98,81.995,405900000.0
2009-10-02 13:48:00,81.99,82.06,81.99,82.05,387400001.0
2009-10-02 13:49:00,82.055,82.06,82.0,82.005,329700000.0
2009-10-02 13:50:00,82.005,82.015,81.995,82.015,235400000.0
2009-10-02 13:51:00,82.02,82.04,81.995,82.005,251300000.0
2009-10-02 13:52:00,82.005,82.005,81.995,82.0,221000000.0
2009-10-02 13:53:00,82.0,82.0,81.99,81.995,296800000.0
2009-10-02 13:54:00,81.995,81.995,81.99,81.995,142900000.0
2009-10-02 13:55:00,81.995,82.05,81.99,82.045,339600000.0
2009-10-02 13:56:00,82.045,82.055,82.025,82.025,527299999.0
2009-10-02 13:57:00,82.025,82.03,82.015,82.02,300800000.0
2009-10-02 13:58:00,82.02,82.04,82.015,82.02,418100000.0
2009-10-02 13:59:00,82.02,82.03,82.0,82.015,382300000.0
2009-10-02 14:00:00,82.015,82.025,82.005,82.015,385500000.0
2009-10-02 14:01:00,82.015,82.05,82.005,82.04,474000003.0
2009-10-02 14:02:00,82.04,82.09,82.04,82.075,460700001.0
2009-10-02 14:03:00,82.075,82.085,82.06,82.07,540899998.0
2009-10-02 14:04:00,82.08,82.095,82.065,82.095,637000001.0
2009-10-02 14:05:00,82.105,82.105,82.055,82.06,254000000.0
2009-10-02 14:06:00,82.06,82.07,82.055,82.06,275800000.0
2009-10-02 14:07:00,82.06,82.065,82.055,82.06,401300004.0
2009-10-02 14:08:00,82.06,82.06,82.035,82.035,355800000.0
2009-10-02 14:09:00,82.035,82.045,82.015,82.015,638400000.0
2009-10-02 14:10:00,82.015,82.015,81.99,82.005,557400002.0
2009-10-02 14:11:00,82.005,82.01,81.98,81.98,641500003.0
2009-10-02 14:12:00,81.98,81.98,81.955,81.97,546300000.0
2009-10-02 14:13:00,81.97,81.975,81.95,81.955,381800000.0
2009-10-02 14:14:00,81.955,81.985,81.95,81.965,526900000.0
2009-10-02 14:15:00,81.96,81.965,81.93,81.935,510599999.0
2009-10-02 14:16:00,81.935,81.96,81.92,81.95,566200000.0
2009-10-02 14:17:00,81.945,81.975,81.945,81.96,630700001.0
2009-10-02 14:18:00,81.965,81.975,81.945,81.945,471200001.0
2009-10-02 14:19:00,81.95,81.99,81.945,81.97,774799997.0
2009-10-02 14:20:00,81.97,81.985,81.925,81.94,765999999.0
2009-10-02 14:21:00,81.945,81.995,81.915,81.915,856600003.0
2009-10-02 14:22:00,81.92,81.945,81.895,81.905,688800000.0
2009-10-02 14:23:00,81.905,81.95,81.905,81.945,605100002.0
2009-10-02 14:24:00,81.94,81.955,81.93,81.94,562900000.0
2009-10-02 14:25:00,81.945,81.96,81.925,81.935,717100000.0
2009-10-02 14:26:00,81.935,81.995,81.935,81.975,360700001.0
2009-10-02 14:27:00,81.975,81.985,81.95,81.96,413000000.0
2009-10-02 14:28:00,81.965,82.005,81.94,81.99,433999999.0
2009-10-02 14:29:00,81.995,82.025,81.91,81.96,437700000.0
2009-10-02 14:30:00,81.95,81.95,81.265,81.64,252400000.0
2009-10-02 14:31:00,81.64,81.685,81.525,81.625,280100000.0
2009-10-02 14:32:00,81.575,81.65,81.465,81.51,263300000.0
2009-10-02 14:33:00,81.5,81.56,81.43,81.5,458800000.0
2009-10-02 14:34:00,81.49,81.515,81.425,81.48,204000000.0
2009-10-02 14:35:00,81.48,81.53,81.415,81.445,441500000.0
2009-10-02 14:36:00,81.455,81.5,81.38,81.38,312500000.0
2009-10-02 14:37:00,81.375,81.4,81.335,81.395,471800000.0
2009-10-02 14:38:00,81.4,81.445,81.305,81.335,481400000.0
2009-10-02 14:39:00,81.335,81.5,81.32,81.48,578300000.0
2009-10-02 14:40:00,81.465,81.66,81.465,81.64,518800000.0
2009-10-02 14:41:00,81.65,81.775,81.625,81.73,497300000.0
2009-10-02 14:42:00,81.73,81.83,81.66,81.82,408500000.0
2009-10-02 14:43:00,81.82,81.82,81.695,81.72,655500000.0
2009-10-02 14:44:00,81.72,81.79,81.72,81.775,651100000.0
2009-10-02 14:45:00,81.775,81.9,81.77,81.875,633300000.0
2009-10-02 14:46:00,81.87,81.885,81.76,81.825,480200000.0
2009-10-02 14:47:00,81.825,81.845,81.74,81.815,473800000.0
2009-10-02 14:48:00,81.815,81.86,81.795,81.86,389100000.0
2009-10-02 14:49:00,81.86,81.895,81.85,81.87,631700000.0
2009-10-02 14:50:00,81.86,81.895,81.855,81.895,620699998.0
2009-10-02 14:51:00,81.89,81.89,81.785,81.82,728300000.0
2009-10-02 14:52:00,81.82,81.83,81.77,81.77,828500001.0
2009-10-02 14:53:00,81.77,81.77,81.705,81.705,624300000.0
2009-10-02 14:54:00,81.7,81.71,81.61,81.615,894600001.0
2009-10-02 14:55:00,81.615,81.645,81.595,81.635,811900000.0
2009-10-02 14:56:00,81.63,81.65,81.595,81.615,756200002.0
2009-10-02 14:57:00,81.625,81.625,81.53,81.535,665500000.0
2009-10-02 14:58:00,81.525,81.64,81.495,81.6,744700000.0
2009-10-02 14:59:00,81.6,81.655,81.565,81.625,605700000.0
2009-10-02 15:00:00,81.62,81.645,81.605,81.63,820200000.0
2009-10-02 15:01:00,81.63,81.645,81.605,81.645,951400002.0
2009-10-02 15:02:00,81.645,81.675,81.625,81.65,740500002.0
2009-10-02 15:03:00,81.65,81.675,81.56,81.56,754800000.0
2009-10-02 15:04:00,81.565,81.585,81.535,81.585,553700000.0
2009-10-02 15:05:00,81.585,81.615,81.515,81.52,532300000.0
2009-10-02 15:06:00,81.52,81.52,81.43,81.48,433900000.0
2009-10-02 15:07:00,81.48,81.52,81.48,81.5,540800000.0
2009-10-02 15:08:00,81.49,81.565,81.49,81.56,560999999.0
2009-10-02 15:09:00,81.56,81.56,81.5,81.545,366100000.0
2009-10-02 15:10:00,81.545,81.6,81.535,81.595,408600000.0
2009-10-02 15:11:00,81.605,81.63,81.56,81.615,284700000.0
2009-10-02 15:12:00,81.62,81.67,81.62,81.665,812700000.0
2009-10-02 15:13:00,81.665,81.715,81.66,81.67,572000000.0
2009-10-02 15:14:00,81.665,81.715,81.64,81.71,746400000.0
2009-10-02 15:15:00,81.72,81.72,81.66,81.715,681200000.0
2009-10-02 15:16:00,81.72,81.755,81.71,81.715,906299999.0
2009-10-02 15:17:00,81.715,81.775,81.69,81.775,839600001.0
2009-10-02 15:18:00,81.775,81.78,81.75,81.765,782700001.0
2009-10-02 15:19:00,81.765,81.8,81.755,81.775,636200000.0
2009-10-02 15:20:00,81.77,81.77,81.69,81.75,561600000.0
2009-10-02 15:21:00,81.75,81.775,81.66,81.66,663600000.0
2009-10-02 15:22:00,81.645,81.675,81.63,81.65,827300000.0
2009-10-02 15:23:00,81.65,81.685,81.62,81.66,756200000.0
2009-10-02 15:24:00,81.66,81.68,81.64,81.655,573100000.0
2009-10-02 15:25:00,81.655,81.665,81.62,81.65,666400000.0
2009-10-02 15:26:00,81.655,81.69,81.65,81.67,251900000.0
2009-10-02 15:27:00,81.665,81.71,81.655,81.69,834099999.0
2009-10-02 15:28:00,81.69,81.705,81.68,81.68,736600001.0
2009-10-02 15:29:00,81.68,81.71,81.68,81.69,468300000.0
2009-10-02 15:30:00,81.69,81.715,81.69,81.71,281500001.0
2009-10-02 15:31:00,81.71,81.775,81.7,81.77,709500000.0
2009-10-02 15:32:00,81.78,81.78,81.735,81.74,810799999.0
2009-10-02 15:33:00,81.74,81.74,81.695,81.715,745300000.0
2009-10-02 15:34:00,81.71,81.72,81.645,81.715,651800001.0
2009-10-02 15:35:00,81.715,81.835,81.71,81.795,699199999.0
2009-10-02 15:36:00,81.795,81.81,81.75,81.775,876500002.0
2009-10-02 15:37:00,81.775,81.795,81.74,81.79,692700000.0
2009-10-02 15:38:00,81.785,81.815,81.715,81.73,722300000.0
2009-10-02 15:39:00,81.73,81.735,81.68,81.71,848800000.0
2009-10-02 15:40:00,81.705,81.75,81.705,81.735,638399999.0
2009-10-02 15:41:00,81.72,81.725,81.67,81.675,606100000.0
2009-10-02 15:42:00,81.675,81.76,81.66,81.73,860200000.0
2009-10-02 15:43:00,81.73,81.73,81.69,81.715,792200000.0
2009-10-02 15:44:00,81.715,81.755,81.71,81.72,631400001.0
2009-10-02 15:45:00,81.715,81.72,81.685,81.69,673100000.0
2009-10-02 15:46:00,81.68,81.77,81.68,81.77,625800000.0
2009-10-02 15:47:00,81.77,81.795,81.74,81.775,351700000.0
2009-10-02 15:48:00,81.77,81.8,81.745,81.78,642000001.0
2009-10-02 15:49:00,81.79,81.86,81.775,81.86,486600000.0
2009-10-02 15:50:00,81.86,81.88,81.79,81.85,615400000.0
2009-10-02 15:51:00,81.845,81.92,81.845,81.92,849100000.0
2009-10-02 15:52:00,81.925,81.975,81.905,81.95,659800000.0
2009-10-02 15:53:00,81.94,81.97,81.805,81.84,711600000.0
2009-10-02 15:54:00,81.845,81.905,81.815,81.815,873799999.0
2009-10-02 15:55:00,81.815,81.915,81.815,81.915,764400000.0
2009-10-02 15:56:00,81.915,81.92,81.84,81.865,976400000.0
2009-10-02 15:57:00,81.865,81.91,81.86,81.905,809400000.0
2009-10-02 15:58:00,81.905,81.905,81.865,81.865,585400000.0
2009-10-02 15:59:00,81.865,81.885,81.81,81.81,579300001.0
2009-10-02 16:00:00,81.815,81.815,81.72,81.73,436500000.0
2009-10-02 16:01:00,81.735,81.805,81.73,81.8,436100000.0
2009-10-02 16:02:00,81.795,81.855,81.79,81.84,507700000.0
2009-10-02 16:03:00,81.845,81.995,81.845,81.925,464400000.0
2009-10-02 16:04:00,81.925,82.07,81.915,82.055,558700000.0
2009-10-02 16:05:00,82.055,82.065,81.975,82.005,565700000.0
2009-10-02 16:06:00,82.0,82.025,81.975,81.98,515600000.0
2009-10-02 16:07:00,81.99,81.99,81.925,81.94,436900000.0
2009-10-02 16:08:00,81.93,82.01,81.93,81.995,734400000.0
2009-10-02 16:09:00,81.995,81.995,81.895,81.925,726000000.0
2009-10-02 16:10:00,81.925,81.975,81.895,81.895,576000000.0
2009-10-02 16:11:00,81.88,81.975,81.88,81.93,328300000.0
2009-10-02 16:12:00,81.925,81.97,81.92,81.96,476400000.0
2009-10-02 16:13:00,81.955,81.96,81.92,81.94,429000000.0
2009-10-02 16:14:00,81.935,81.96,81.915,81.955,483100000.0
2009-10-02 16:15:00,81.955,81.99,81.93,81.94,665600000.0
2009-10-02 16:16:00,81.945,82.04,81.94,82.04,507300000.0
2009-10-02 16:17:00,82.04,82.07,82.01,82.03,739100000.0
2009-10-02 16:18:00,82.03,82.075,82.005,82.03,756800000.0
2009-10-02 16:19:00,82.03,82.065,81.945,81.96,849300000.0
2009-10-02 16:20:00,81.96,82.06,81.955,82.03,695000000.0
2009-10-02 16:21:00,82.035,82.085,82.015,82.075,846200000.0
2009-10-02 16:22:00,82.065,82.18,82.06,82.17,735300000.0
2009-10-02 16:23:00,82.175,82.235,82.165,82.225,817900000.0
2009-10-02 16:24:00,82.225,82.235,82.185,82.235,731100000.0
2009-10-02 16:25:00,82.24,82.345,82.23,82.34,535200000.0
2009-10-02 16:26:00,82.34,82.365,82.3,82.335,882400001.0
2009-10-02 16:27:00,82.34,82.37,82.31,82.325,622700000.0
2009-10-02 16:28:00,82.33,82.355,82.3,82.315,798700000.0
2009-10-02 16:29:00,82.315,82.335,82.27,82.335,828300000.0
2009-10-02 16:30:00,82.34,82.375,82.325,82.345,927000000.0
2009-10-02 16:31:00,82.35,82.37,82.315,82.37,748299999.0
2009-10-02 16:32:00,82.375,82.385,82.325,82.38,830199998.0
2009-10-02 16:33:00,82.38,82.42,82.375,82.41,830700000.0
2009-10-02 16:34:00,82.41,82.47,82.4,82.44,551700000.0
2009-10-02 16:35:00,82.44,82.535,82.405,82.535,848500000.0
2009-10-02 16:36:00,82.535,82.585,82.535,82.535,695900001.0
2009-10-02 16:37:00,82.535,82.585,82.53,82.565,983700000.0
2009-10-02 16:38:00,82.57,82.585,82.545,82.555,787999999.0
2009-10-02 16:39:00,82.555,82.565,82.52,82.535,641200001.0
2009-10-02 16:40:00,82.535,82.555,82.5,82.52,886400001.0
2009-10-02 16:41:00,82.52,82.54,82.485,82.515,650399999.0
2009-10-02 16:42:00,82.515,82.515,82.47,82.475,786800000.0
2009-10-02 16:43:00,82.475,82.48,82.425,82.445,818999997.0
2009-10-02 16:44:00,82.455,82.5,82.435,82.495,784800000.0
2009-10-02 16:45:00,82.495,82.495,82.475,82.475,942100000.0
2009-10-02 16:46:00,82.475,82.475,82.435,82.445,726599999.0
2009-10-02 16:47:00,82.45,82.45,82.395,82.395,566500000.0
2009-10-02 16:48:00,82.395,82.415,82.365,82.365,835099997.0
2009-10-02 16:49:00,82.365,82.37,82.335,82.335,853700001.0
2009-10-02 16:50:00,82.335,82.38,82.315,82.345,647600000.0
2009-10-02 16:51:00,82.345,82.345,82.31,82.32,476600000.0
2009-10-02 16:52:00,82.32,82.35,82.315,82.345,553600000.0
2009-10-02 16:53:00,82.335,82.36,82.3,82.315,699600003.0
2009-10-02 16:54:00,82.315,82.325,82.265,82.295,818100000.0
2009-10-02 16:55:00,82.295,82.305,82.28,82.3,667799999.0
2009-10-02 16:56:00,82.305,82.34,82.29,82.34,762100001.0
2009-10-02 16:57:00,82.34,82.4,82.34,82.4,567700000.0
2009-10-02 16:58:00,82.4,82.435,82.365,82.365,546100000.0
2009-10-02 16:59:00,82.37,82.475,82.365,82.44,784100000.0
2009-10-02 17:00:00,82.44,82.46,82.42,82.435,549700001.0
2009-10-02 17:01:00,82.43,82.455,82.425,82.44,414700000.0
2009-10-02 17:02:00,82.44,82.595,82.435,82.58,548900000.0
2009-10-02 17:03:00,82.58,82.61,82.53,82.595,704600000.0
2009-10-02 17:04:00,82.595,82.735,82.595,82.68,758000000.0
2009-10-02 17:05:00,82.68,82.77,82.68,82.765,643200000.0
2009-10-02 17:06:00,82.76,82.86,82.745,82.835,837500000.0
2009-10-02 17:07:00,82.835,82.835,82.765,82.825,981200001.0
2009-10-02 17:08:00,82.83,82.945,82.82,82.895,997400000.0
2009-10-02 17:09:00,82.895,83.075,82.87,83.035,918700001.0
2009-10-02 17:10:00,83.035,83.045,82.895,82.905,792700000.0
2009-10-02 17:11:00,82.905,82.905,82.83,82.88,723500000.0
2009-10-02 17:12:00,82.88,82.93,82.855,82.875,840100000.0
2009-10-02 17:13:00,82.875,82.885,82.825,82.835,629000000.0
2009-10-02 17:14:00,82.835,82.86,82.775,82.79,895300000.0
2009-10-02 17:15:00,82.795,82.825,82.77,82.805,515700001.0
2009-10-02 17:16:00,82.805,82.855,82.805,82.835,256900000.0
2009-10-02 17:17:00,82.83,82.835,82.75,82.77,257800000.0
2009-10-02 17:18:00,82.765,82.82,82.755,82.815,511000000.0
2009-10-02 17:19:00,82.81,82.855,82.8,82.825,423400000.0
2009-10-02 17:20:00,82.825,82.845,82.81,82.825,780500000.0
2009-10-02 17:21:00,82.825,82.97,82.82,82.91,908400000.0
2009-10-02 17:22:00,82.905,82.945,82.885,82.915,824000000.0
2009-10-02 17:23:00,82.915,82.95,82.905,82.935,653900000.0
2009-10-02 17:24:00,82.935,82.94,82.91,82.93,812000000.0
2009-10-02 17:25:00,82.93,82.96,82.895,82.895,978300000.0
2009-10-02 17:26:00,82.895,82.935,82.855,82.855,734300000.0
2009-10-02 17:27:00,82.86,82.86,82.83,82.835,617700000.0
2009-10-02 17:28:00,82.84,82.84,82.78,82.8,460800000.0
2009-10-02 17:29:00,82.8,82.83,82.795,82.805,775000001.0
2009-10-02 17:30:00,82.81,82.855,82.8,82.85,687099999.0
2009-10-02 17:31:00,82.845,82.915,82.845,82.895,531299998.0
2009-10-02 17:32:00,82.89,82.905,82.84,82.84,496200000.0
2009-10-02 17:33:00,82.855,82.87,82.805,82.825,535500000.0
2009-10-02 17:34:00,82.825,82.825,82.765,82.775,469399999.0
2009-10-02 17:35:00,82.77,82.775,82.715,82.72,685500000.0
2009-10-02 17:36:00,82.725,82.75,82.71,82.735,452499999.0
2009-10-02 17:37:00,82.74,82.77,82.73,82.745,177200000.0
2009-10-02 17:38:00,82.745,82.745,82.705,82.705,374100000.0
2009-10-02 17:39:00,82.725,82.725,82.695,82.71,193800001.0
2009-10-02 17:40:00,82.705,82.705,82.595,82.625,542700000.0
2009-10-02 17:41:00,82.625,82.645,82.595,82.63,180900000.0
2009-10-02 17:42:00,82.63,82.635,82.58,82.63,510500000.0
2009-10-02 17:43:00,82.63,82.635,82.6,82.61,386300000.0
2009-10-02 17:44:00,82.61,82.62,82.595,82.62,419100001.0
2009-10-02 17:45:00,82.62,82.645,82.605,82.605,381400000.0
2009-10-02 17:46:00,82.605,82.68,82.6,82.68,409800000.0
2009-10-02 17:47:00,82.685,82.685,82.635,82.66,541500000.0
2009-10-02 17:48:00,82.655,82.655,82.57,82.61,296900000.0
2009-10-02 17:49:00,82.61,82.645,82.6,82.645,242200000.0
2009-10-02 17:50:00,82.645,82.66,82.64,82.655,345800000.0
2009-10-02 17:51:00,82.645,82.645,82.615,82.62,385700000.0
2009-10-02 17:52:00,82.62,82.66,82.615,82.645,444300001.0
2009-10-02 17:53:00,82.645,82.645,82.62,82.625,481200000.0
2009-10-02 17:54:00,82.625,82.67,82.625,82.645,293800000.0
2009-10-02 17:55:00,82.64,82.645,82.595,82.6,550700000.0
2009-10-02 17:56:00,82.6,82.6,82.555,82.58,348400000.0
2009-10-02 17:57:00,82.575,82.615,82.575,82.61,743300002.0
2009-10-02 17:58:00,82.61,82.65,82.6,82.605,444300000.0
2009-10-02 17:59:00,82.605,82.65,82.6,82.64,544000000.0
2009-10-02 18:00:00,82.635,82.65,82.635,82.645,398100000.0
2009-10-02 18:01:00,82.64,82.645,82.625,82.64,323400000.0
2009-10-02 18:02:00,82.64,82.68,82.64,82.665,488700000.0
2009-10-02 18:03:00,82.67,82.68,82.635,82.67,790000000.0
2009-10-02 18:04:00,82.67,82.675,82.655,82.665,738600002.0
2009-10-02 18:05:00,82.67,82.69,82.645,82.65,726900000.0
2009-10-02 18:06:00,82.65,82.66,82.63,82.63,501900000.0
2009-10-02 18:07:00,82.63,82.655,82.615,82.645,557800000.0
2009-10-02 18:08:00,82.64,82.64,82.61,82.61,483200000.0
2009-10-02 18:09:00,82.61,82.63,82.58,82.62,607600000.0
2009-10-02 18:10:00,82.635,82.705,82.625,82.7,469000000.0
2009-10-02 18:11:00,82.7,82.72,82.69,82.7,344300000.0
2009-10-02 18:12:00,82.7,82.705,82.675,82.7,445400000.0
2009-10-02 18:13:00,82.7,82.73,82.695,82.7,467200000.0
2009-10-02 18:14:00,82.71,82.72,82.665,82.685,698500000.0
2009-10-02 18:15:00,82.685,82.715,82.68,82.7,411000001.0
2009-10-02 18:16:00,82.705,82.725,82.695,82.72,321200000.0
2009-10-02 18:17:00,82.72,82.745,82.72,82.735,403000001.0
2009-10-02 18:18:00,82.735,82.74,82.725,82.725,208500000.0
2009-10-02 18:19:00,82.725,82.725,82.69,82.705,469400000.0
2009-10-02 18:20:00,82.705,82.72,82.695,82.695,275600000.0
2009-10-02 18:21:00,82.695,82.695,82.645,82.655,376700000.0
2009-10-02 18:22:00,82.655,82.675,82.65,82.665,264100000.0
2009-10-02 18:23:00,82.665,82.68,82.64,82.675,446500000.0
2009-10-02 18:24:00,82.675,82.675,82.64,82.65,348900000.0
2009-10-02 18:25:00,82.65,82.655,82.635,82.635,326300000.0
2009-10-02 18:26:00,82.64,82.675,82.635,82.665,291800000.0
2009-10-02 18:27:00,82.675,82.71,82.67,82.705,406400002.0
2009-10-02 18:28:00,82.715,82.72,82.69,82.69,348200000.0
2009-10-02 18:29:00,82.7,82.7,82.67,82.685,478200000.0
2009-10-02 18:30:00,82.685,82.745,82.685,82.74,601699998.0
2009-10-02 18:31:00,82.74,82.75,82.725,82.745,467300001.0
2009-10-02 18:32:00,82.745,82.745,82.665,82.685,440700000.0
2009-10-02 18:33:00,82.685,82.695,82.65,82.695,456200000.0
2009-10-02 18:34:00,82.695,82.75,82.695,82.72,577400000.0
2009-10-02 18:35:00,82.715,82.715,82.69,82.695,337400001.0
2009-10-02 18:36:00,82.695,82.7,82.685,82.695,297500000.0
2009-10-02 18:37:00,82.71,82.715,82.705,82.715,102100000.0
2009-10-02 18:38:00,82.715,82.72,82.695,82.695,210900000.0
2009-10-02 18:39:00,82.695,82.7,82.685,82.695,301500001.0
2009-10-02 18:40:00,82.695,82.72,82.69,82.71,301100000.0
2009-10-02 18:41:00,82.71,82.71,82.69,82.695,319900000.0
2009-10-02 18:42:00,82.695,82.7,82.69,82.69,260900002.0
2009-10-02 18:43:00,82.69,82.69,82.645,82.65,599200001.0
2009-10-02 18:44:00,82.65,82.655,82.625,82.625,566500000.0
2009-10-02 18:45:00,82.625,82.625,82.595,82.595,290700000.0
2009-10-02 18:46:00,82.6,82.61,82.595,82.605,77500000.0
2009-10-02 18:47:00,82.605,82.625,82.605,82.62,274500000.0
2009-10-02 18:48:00,82.62,82.645,82.6,82.645,253400000.0
2009-10-02 18:49:00,82.645,82.675,82.63,82.655,420300000.0
2009-10-02 18:50:00,82.65,82.67,82.65,82.66,289500000.0
2009-10-02 18:51:00,82.66,82.66,82.625,82.65,332800000.0
2009-10-02 18:52:00,82.65,82.67,82.645,82.67,331800000.0
2009-10-02 18:53:00,82.67,82.67,82.645,82.655,77400000.0
2009-10-02 18:54:00,82.655,82.68,82.645,82.67,131900000.0
2009-10-02 18:55:00,82.67,82.685,82.645,82.645,161600000.0
2009-10-02 18:56:00,82.65,82.65,82.635,82.635,69700000.0
2009-10-02 18:57:00,82.635,82.67,82.635,82.67,263400000.0
2009-10-02 18:58:00,82.665,82.705,82.66,82.695,234500000.0
2009-10-02 18:59:00,82.69,82.74,82.68,82.7,394500000.0
2009-10-02 19:00:00,82.7,82.75,82.695,82.735,453700001.0
2009-10-02 19:01:00,82.73,82.74,82.72,82.735,246300000.0
2009-10-02 19:02:00,82.735,82.76,82.715,82.72,359900000.0
2009-10-02 19:03:00,82.715,82.72,82.685,82.69,297300001.0
2009-10-02 19:04:00,82.69,82.705,82.67,82.695,416700000.0
2009-10-02 19:05:00,82.69,82.72,82.69,82.715,253100000.0
2009-10-02 19:06:00,82.72,82.735,82.72,82.73,520500000.0
2009-10-02 19:07:00,82.73,82.76,82.73,82.75,116000000.0
2009-10-02 19:08:00,82.75,82.765,82.74,82.75,567800000.0
2009-10-02 19:09:00,82.75,82.765,82.745,82.76,280999999.0
2009-10-02 19:10:00,82.76,82.77,82.745,82.745,291700000.0
2009-10-02 19:11:00,82.74,82.785,82.74,82.78,372000000.0
2009-10-02 19:12:00,82.785,82.85,82.785,82.85,462800000.0
2009-10-02 19:13:00,82.85,82.865,82.825,82.84,252600000.0
2009-10-02 19:14:00,82.84,82.86,82.83,82.84,298700000.0
2009-10-02 19:15:00,82.84,82.845,82.815,82.845,272300001.0
2009-10-02 19:16:00,82.845,82.845,82.81,82.83,435600000.0
2009-10-02 19:17:00,82.835,82.835,82.785,82.785,384300000.0
2009-10-02 19:18:00,82.785,82.86,82.785,82.82,755399999.0
2009-10-02 19:19:00,82.82,82.835,82.805,82.82,515800001.0
2009-10-02 19:20:00,82.82,82.83,82.815,82.815,382300000.0
2009-10-02 19:21:00,82.815,82.825,82.815,82.825,262199999.0
2009-10-02 19:22:00,82.825,82.835,82.805,82.805,227400000.0
2009-10-02 19:23:00,82.805,82.815,82.795,82.815,366400000.0
2009-10-02 19:24:00,82.81,82.815,82.81,82.815,177200000.0
2009-10-02 19:25:00,82.815,82.85,82.81,82.835,453000001.0
2009-10-02 19:26:00,82.835,82.84,82.82,82.825,327600000.0
2009-10-02 19:27:00,82.825,82.825,82.82,82.825,135000000.0
2009-10-02 19:28:00,82.825,82.845,82.825,82.84,79100000.0
2009-10-02 19:29:00,82.83,82.84,82.83,82.84,46400000.0
2009-10-02 19:30:00,82.825,82.845,82.82,82.835,338400000.0
2009-10-02 19:31:00,82.855,82.855,82.825,82.835,176600000.0
2009-10-02 19:32:00,82.835,82.865,82.82,82.85,252000000.0
2009-10-02 19:33:00,82.855,82.865,82.835,82.835,94200000.0
2009-10-02 19:34:00,82.825,82.835,82.815,82.835,125600000.0
2009-10-02 19:35:00,82.835,82.85,82.805,82.805,113600000.0
2009-10-02 19:36:00,82.805,82.805,82.785,82.785,102800000.0
2009-10-02 19:37:00,82.775,82.775,82.735,82.77,207600000.0
2009-10-02 19:38:00,82.77,82.77,82.73,82.73,102600000.0
2009-10-02 19:39:00,82.73,82.74,82.72,82.73,430800000.0
2009-10-02 19:40:00,82.73,82.74,82.72,82.735,551400000.0
2009-10-02 19:41:00,82.74,82.74,82.72,82.72,140400001.0
2009-10-02 19:42:00,82.72,82.75,82.72,82.75,319099999.0
2009-10-02 19:43:00,82.75,82.765,82.735,82.76,277400000.0
2009-10-02 19:44:00,82.76,82.81,82.76,82.78,367300000.0
2009-10-02 19:45:00,82.78,82.795,82.765,82.775,635899999.0
2009-10-02 19:46:00,82.78,82.795,82.775,82.785,226200000.0
2009-10-02 19:47:00,82.785,82.83,82.785,82.825,345200000.0
2009-10-02 19:48:00,82.825,82.825,82.795,82.805,509700001.0
2009-10-02 19:49:00,82.805,82.83,82.77,82.77,590400000.0
2009-10-02 19:50:00,82.765,82.81,82.745,82.81,361200001.0
2009-10-02 19:51:00,82.81,82.85,82.805,82.84,300900000.0
2009-10-02 19:52:00,82.84,82.86,82.83,82.835,302500000.0
2009-10-02 19:53:00,82.835,82.85,82.82,82.825,380200000.0
2009-10-02 19:54:00,82.825,82.825,82.805,82.81,166600000.0
2009-10-02 19:55:00,82.81,82.81,82.785,82.805,411500000.0
2009-10-02 19:56:00,82.805,82.825,82.795,82.8,377300000.0
2009-10-02 19:57:00,82.795,82.795,82.765,82.775,289300000.0
2009-10-02 19:58:00,82.775,82.79,82.745,82.745,404100000.0
2009-10-02 19:59:00,82.745,82.745,82.715,82.725,274400000.0
2009-10-02 20:00:00,82.725,82.725,82.68,82.68,459200000.0
2009-10-02 20:01:00,82.68,82.695,82.665,82.69,705299999.0
2009-10-02 20:02:00,82.695,82.695,82.67,82.675,299000000.0
2009-10-02 20:03:00,82.68,82.685,82.68,82.68,106300000.0
2009-10-02 20:04:00,82.68,82.695,82.675,82.675,391300000.0
2009-10-02 20:05:00,82.675,82.695,82.675,82.685,426900000.0
2009-10-02 20:06:00,82.685,82.695,82.67,82.675,745600000.0
2009-10-02 20:07:00,82.675,82.685,82.645,82.665,426300000.0
2009-10-02 20:08:00,82.665,82.685,82.665,82.685,186200000.0
2009-10-02 20:09:00,82.685,82.685,82.67,82.67,192100000.0
2009-10-02 20:10:00,82.67,82.69,82.67,82.685,254500000.0
2009-10-02 20:11:00,82.685,82.685,82.65,82.65,324800000.0
2009-10-02 20:12:00,82.655,82.655,82.645,82.645,126900000.0
2009-10-02 20:13:00,82.65,82.66,82.64,82.65,291900000.0
2009-10-02 20:14:00,82.65,82.665,82.635,82.66,317000000.0
2009-10-02 20:15:00,82.66,82.695,82.66,82.685,419800001.0
2009-10-02 20:16:00,82.685,82.685,82.66,82.665,350299999.0
2009-10-02 20:17:00,82.665,82.685,82.66,82.66,177900000.0
2009-10-02 20:18:00,82.66,82.685,82.65,82.685,355000000.0
2009-10-02 20:19:00,82.68,82.7,82.68,82.7,587300001.0
2009-10-02 20:20:00,82.7,82.7,82.68,82.68,154900000.0
2009-10-02 20:21:00,82.68,82.68,82.65,82.665,142600000.0
2009-10-02 20:22:00,82.665,82.665,82.62,82.62,241700000.0
2009-10-02 20:23:00,82.615,82.65,82.615,82.645,378300001.0
2009-10-02 20:24:00,82.65,82.67,82.645,82.655,422000000.0
2009-10-02 20:25:00,82.655,82.69,82.65,82.675,368399999.0
2009-10-02 20:26:00,82.68,82.7,82.675,82.695,504100000.0
2009-10-02 20:27:00,82.695,82.725,82.695,82.7,392600001.0
2009-10-02 20:28:00,82.7,82.73,82.7,82.73,253300001.0
2009-10-02 20:29:00,82.73,82.74,82.72,82.73,172300000.0
2009-10-02 20:30:00,82.73,82.735,82.72,82.725,348200000.0
2009-10-02 20:31:00,82.725,82.745,82.725,82.735,318199999.0
2009-10-02 20:32:00,82.735,82.745,82.735,82.74,279900000.0
2009-10-02 20:33:00,82.74,82.74,82.725,82.725,202500000.0
2009-10-02 20:34:00,82.725,82.73,82.72,82.725,72700000.0
2009-10-02 20:35:00,82.725,82.73,82.725,82.73,146800000.0
2009-10-02 20:36:00,82.73,82.73,82.72,82.725,222100000.0
2009-10-02 20:37:00,82.725,82.735,82.725,82.73,46700000.0
2009-10-02 20:38:00,82.73,82.74,82.73,82.74,342200002.0
2009-10-02 20:39:00,82.74,82.745,82.725,82.735,304300000.0
2009-10-02 20:40:00,82.73,82.73,82.72,82.725,234800000.0
2009-10-02 20:41:00,82.725,82.73,82.725,82.725,141900000.0
2009-10-02 20:42:00,82.725,82.745,82.725,82.735,442400000.0
2009-10-02 20:43:00,82.735,82.75,82.735,82.75,180100000.0
2009-10-02 20:44:00,82.745,82.755,82.74,82.75,284600000.0
2009-10-02 20:45:00,82.75,82.755,82.735,82.745,231900000.0
2009-10-02 20:46:00,82.745,82.76,82.745,82.76,140500000.0
2009-10-02 20:47:00,82.76,82.76,82.74,82.74,48200000.0
2009-10-02 20:48:00,82.74,82.75,82.735,82.735,172900001.0
2009-10-02 20:49:00,82.735,82.735,82.715,82.715,206100000.0
2009-10-02 20:50:00,82.715,82.725,82.715,82.72,255500000.0
2009-10-02 20:51:00,82.72,82.725,82.715,82.72,128900000.0
2009-10-02 20:52:00,82.72,82.74,82.72,82.73,280800000.0
2009-10-02 20:53:00,82.74,82.745,82.71,82.71,109200000.0
2009-10-02 20:54:00,82.71,82.735,82.71,82.73,330400000.0
2009-10-02 20:55:00,82.73,82.735,82.71,82.71,162100000.0
2009-10-02 20:56:00,82.715,82.725,82.695,82.705,216700000.0
2009-10-02 20:57:00,82.7,82.705,82.68,82.685,683300000.0
2009-10-02 20:58:00,82.685,82.69,82.675,82.685,357200000.0
2009-10-02 20:59:00,82.685,82.76,82.685,82.76,810600000.0
2009-10-02 21:00:00,82.76,82.765,82.74,82.755,382900000.0
2009-10-02 21:01:00,82.755,82.775,82.735,82.74,492200000.0
2009-10-02 21:02:00,82.735,82.755,82.735,82.75,295600000.0
2009-10-02 21:03:00,82.75,82.755,82.74,82.74,156000000.0
2009-10-02 21:04:00,82.74,82.74,82.725,82.735,227600000.0
2009-10-02 21:05:00,82.735,82.735,82.715,82.725,266800001.0
2009-10-02 21:06:00,82.725,82.745,82.71,82.725,470000001.0
2009-10-02 21:07:00,82.725,82.725,82.72,82.725,226900000.0
2009-10-02 21:08:00,82.725,82.745,82.725,82.735,312500000.0
2009-10-02 21:09:00,82.735,82.755,82.735,82.755,241100000.0
2009-10-02 21:10:00,82.755,82.785,82.755,82.765,262400000.0
2009-10-02 21:11:00,82.775,82.805,82.775,82.805,188500000.0
2009-10-02 21:12:00,82.805,82.81,82.785,82.785,192900000.0
2009-10-02 21:13:00,82.785,82.79,82.785,82.785,169600000.0
2009-10-02 21:14:00,82.785,82.79,82.785,82.79,185000000.0
2009-10-02 21:15:00,82.795,82.8,82.78,82.79,364200000.0
2009-10-02 21:16:00,82.795,82.8,82.765,82.765,324400000.0
2009-10-02 21:17:00,82.765,82.765,82.745,82.745,398900000.0
2009-10-02 21:18:00,82.745,82.755,82.72,82.725,420700000.0
2009-10-02 21:19:00,82.725,82.75,82.725,82.735,302400000.0
2009-10-02 21:20:00,82.735,82.745,82.72,82.745,172100000.0
2009-10-02 21:21:00,82.745,82.75,82.745,82.745,48600000.0
2009-10-02 21:22:00,82.745,82.76,82.74,82.76,194900000.0
2009-10-02 21:23:00,82.75,82.765,82.74,82.76,402300000.0
2009-10-02 21:24:00,82.76,82.765,82.76,82.765,376300000.0
2009-10-02 21:25:00,82.765,82.765,82.76,82.76,118300000.0
2009-10-02 21:26:00,82.76,82.78,82.755,82.78,356100000.0
2009-10-02 21:27:00,82.78,82.8,82.765,82.8,274600000.0
2009-10-02 21:28:00,82.8,82.825,82.795,82.825,297600000.0
2009-10-02 21:29:00,82.82,82.82,82.79,82.8,179900000.0
2009-10-02 21:30:00,82.8,82.825,82.8,82.82,185300000.0
2009-10-02 21:31:00,82.82,82.845,82.82,82.845,212300000.0
2009-10-02 21:32:00,82.845,82.895,82.845,82.865,484500000.0
2009-10-02 21:33:00,82.865,82.875,82.86,82.875,313800000.0
2009-10-02 21:34:00,82.875,82.91,82.875,82.885,192400000.0
2009-10-02 21:35:00,82.885,82.92,82.88,82.91,189100000.0
2009-10-02 21:36:00,82.91,82.91,82.88,82.895,286900000.0
2009-10-02 21:37:00,82.895,82.91,82.895,82.91,180900000.0
2009-10-02 21:38:00,82.91,82.91,82.91,82.91,166400000.0
2009-10-02 21:39:00,82.91,82.91,82.89,82.9,243500000.0
2009-10-02 21:40:00,82.9,82.91,82.89,82.89,130400000.0
2009-10-02 21:41:00,82.89,82.93,82.89,82.925,319800000.0
2009-10-02 21:42:00,82.925,82.925,82.9,82.9,151200000.0
2009-10-02 21:43:00,82.9,82.92,82.895,82.905,285200000.0
2009-10-02 21:44:00,82.905,82.91,82.9,82.9,93500000.0
2009-10-02 21:45:00,82.9,82.915,82.89,82.905,77700000.0
2009-10-02 21:46:00,82.905,82.94,82.905,82.93,194500000.0
2009-10-02 21:47:00,82.93,82.955,82.93,82.935,157500000.0
2009-10-02 21:48:00,82.945,82.955,82.93,82.955,266800000.0
2009-10-02 21:49:00,82.955,82.99,82.955,82.975,209300000.0
2009-10-02 21:50:00,82.98,82.98,82.965,82.975,190900000.0
2009-10-02 21:51:00,82.975,82.98,82.95,82.97,339700000.0
2009-10-02 21:52:00,82.97,82.99,82.945,82.955,203100000.0
2009-10-02 21:53:00,82.955,82.975,82.955,82.965,256600000.0
2009-10-02 21:54:00,82.965,82.965,82.9,82.905,458600000.0
2009-10-02 21:55:00,82.905,82.905,82.875,82.905,317100000.0
2009-10-02 21:56:00,82.905,82.905,82.885,82.895,140200000.0
2009-10-02 21:57:00,82.895,82.915,82.885,82.915,117300000.0
2009-10-02 21:58:00,82.915,82.925,82.915,82.915,107700000.0
2009-10-02 21:59:00,82.915,82.915,82.885,82.895,113800000.0
2009-10-02 22:00:00,82.895,82.895,82.885,82.895,162200000.0
2009-10-02 22:01:00,82.895,82.895,82.875,82.875,40000000.0
2009-10-02 22:02:00,82.875,82.885,82.875,82.875,55600000.0
2009-10-02 22:03:00,82.875,82.88,82.875,82.875,17800000.0
2009-10-02 22:04:00,82.875,82.875,82.845,82.845,62800000.0
2009-10-02 22:05:00,82.845,82.865,82.845,82.86,42800000.0
2009-10-02 22:06:00,82.855,82.87,82.855,82.855,52300000.0
2009-10-02 22:07:00,82.855,82.865,82.855,82.865,45100000.0
2009-10-02 22:08:00,82.865,82.865,82.855,82.865,122700000.0
2009-10-02 22:09:00,82.865,82.865,82.865,82.865,26400000.0
2009-10-02 22:10:00,82.865,82.865,82.865,82.865,66100000.0
2009-10-02 22:11:00,82.865,82.865,82.865,82.865,4800000.0
2009-10-02 22:12:00,82.855,82.87,82.845,82.87,30400000.0
2009-10-02 22:13:00,82.87,82.87,82.855,82.855,24700000.0
2009-10-02 22:14:00,82.855,82.875,82.855,82.87,37500000.0
2009-10-02 22:15:00,82.87,82.87,82.845,82.855,84400000.0
2009-10-02 22:16:00,82.855,82.855,82.815,82.835,110500000.0
2009-10-02 22:17:00,82.835,82.845,82.835,82.845,16400000.0
2009-10-02 22:18:00,82.845,82.89,82.83,82.875,85400000.0
2009-10-02 22:19:00,82.875,82.885,82.845,82.855,122300000.0
2009-10-02 22:20:00,82.855,82.875,82.855,82.855,85000000.0
2009-10-02 22:21:00,82.855,82.895,82.855,82.885,51600000.0
2009-10-02 22:22:00,82.885,82.885,82.865,82.875,62300000.0
2009-10-02 22:23:00,82.875,82.925,82.875,82.905,111000000.0
2009-10-02 22:24:00,82.905,82.92,82.895,82.92,122300000.0
2009-10-02 22:25:00,82.92,82.93,82.905,82.915,58000000.0
2009-10-02 22:26:00,82.92,82.945,82.915,82.925,65700000.0
2009-10-02 22:27:00,82.925,82.925,82.905,82.905,72100000.0
2009-10-02 22:28:00,82.905,82.915,82.905,82.915,31200000.0
2009-10-02 22:29:00,82.915,82.915,82.905,82.905,24100000.0
2009-10-02 22:30:00,82.91,82.955,82.91,82.945,141700000.0
2009-10-02 22:31:00,82.945,82.975,82.945,82.975,52300000.0
2009-10-02 22:32:00,82.985,83.005,82.965,83.005,41600000.0
2009-10-02 22:33:00,82.995,82.995,82.93,82.955,125300000.0
2009-10-02 22:34:00,82.955,82.975,82.955,82.975,44300000.0
2009-10-02 22:35:00,82.965,82.975,82.955,82.975,32500000.0
2009-10-02 22:36:00,82.955,82.985,82.945,82.975,137700000.0
2009-10-02 22:37:00,82.975,82.975,82.955,82.955,33600000.0
2009-10-02 22:38:00,82.955,82.955,82.955,82.955,7200000.0
2009-10-02 22:39:00,82.955,82.955,82.9,82.92,88400000.0
2009-10-02 22:40:00,82.92,82.985,82.915,82.985,90200000.0
2009-10-02 22:41:00,82.995,83.025,82.995,83.025,125100000.0
2009-10-02 22:42:00,83.025,83.035,83.015,83.025,118600000.0
2009-10-02 22:43:00,83.025,83.055,83.015,83.055,96000000.0
2009-10-02 22:44:00,83.055,83.055,83.035,83.055,21600000.0
2009-10-02 22:45:00,83.055,83.055,83.035,83.055,45500000.0
2009-10-02 22:46:00,83.055,83.055,83.005,83.005,47100000.0
2009-10-02 22:47:00,83.005,83.035,83.005,83.025,79900000.0
2009-10-02 22:48:00,83.025,83.035,83.015,83.035,68900000.0
2009-10-02 22:49:00,83.035,83.055,83.025,83.025,159800000.0
2009-10-02 22:50:00,83.025,83.035,83.015,83.015,13100000.0
2009-10-02 22:51:00,83.025,83.035,83.025,83.025,24000000.0
2009-10-02 22:52:00,83.035,83.045,83.035,83.045,12300000.0
2009-10-02 22:53:00,83.03,83.045,83.025,83.045,30300000.0
2009-10-02 22:54:00,83.045,83.045,83.025,83.035,14400000.0
2009-10-02 22:55:00,83.035,83.045,83.035,83.035,31200000.0
2009-10-02 22:56:00,83.055,83.065,83.045,83.055,46500000.0
2009-10-02 22:57:00,83.055,83.085,83.055,83.055,69700000.0
2009-10-02 22:58:00,83.055,83.095,83.055,83.09,45000000.0
2009-10-02 22:59:00,83.095,83.145,83.07,83.14,52500000.0
2009-10-04 23:04:00,82.76,82.76,82.76,82.76,6000000.0
2009-10-04 23:06:00,82.76,82.76,82.76,82.76,2000000.0
2009-10-04 23:07:00,82.76,82.76,82.725,82.725,6500000.0
2009-10-04 23:10:00,82.715,82.725,82.715,82.715,7500000.0
2009-10-04 23:11:00,82.715,82.715,82.695,82.7,25000000.0
2009-10-04 23:12:00,82.715,82.775,82.715,82.77,22500000.0
2009-10-04 23:13:00,82.775,82.79,82.77,82.79,15000000.0
2009-10-04 23:14:00,82.785,82.805,82.76,82.79,19500000.0
2009-10-04 23:15:00,82.775,82.79,82.77,82.77,15000000.0
2009-10-04 23:16:00,82.785,82.785,82.765,82.765,10000000.0
2009-10-04 23:18:00,82.775,82.775,82.76,82.76,7500000.0
2009-10-04 23:22:00,82.76,82.76,82.76,82.76,2500000.0
2009-10-04 23:23:00,82.77,82.77,82.77,82.77,5000000.0
2009-10-04 23:24:00,82.76,82.76,82.715,82.715,5000000.0
2009-10-04 23:25:00,82.735,82.765,82.735,82.765,13500000.0
2009-10-04 23:26:00,82.76,82.76,82.725,82.75,15800000.0
2009-10-04 23:27:00,82.765,82.765,82.75,82.75,10000000.0
2009-10-04 23:28:00,82.74,82.74,82.735,82.735,8300000.0
2009-10-04 23:29:00,82.745,82.75,82.745,82.75,5000000.0
2009-10-04 23:30:00,82.705,82.73,82.695,82.695,20000000.0
2009-10-04 23:31:00,82.725,82.77,82.695,82.77,55400000.0
2009-10-04 23:32:00,82.77,82.77,82.675,82.69,27100000.0
2009-10-04 23:33:00,82.69,82.705,82.68,82.695,23200000.0
2009-10-04 23:34:00,82.695,82.72,82.695,82.72,23700000.0
2009-10-04 23:35:00,82.735,82.735,82.72,82.72,5500000.0
2009-10-04 23:36:00,82.715,82.715,82.715,82.715,3000000.0
2009-10-04 23:38:00,82.715,82.715,82.69,82.69,5000000.0
2009-10-04 23:39:00,82.69,82.69,82.69,82.69,4000000.0
2009-10-04 23:40:00,82.69,82.705,82.69,82.69,3000000.0
2009-10-04 23:41:00,82.695,82.695,82.69,82.695,3000000.0
2009-10-04 23:42:00,82.705,82.705,82.695,82.705,4000000.0
2009-10-04 23:43:00,82.705,82.705,82.705,82.705,3000000.0
2009-10-04 23:44:00,82.705,82.715,82.695,82.715,12000000.0
2009-10-04 23:45:00,82.71,82.71,82.705,82.705,7800000.0
2009-10-04 23:46:00,82.705,82.715,82.705,82.715,3000000.0
2009-10-04 23:47:00,82.705,82.705,82.66,82.69,9500000.0
2009-10-04 23:48:00,82.7,82.7,82.7,82.7,2000000.0
2009-10-04 23:50:00,82.69,82.7,82.685,82.69,10000000.0
2009-10-04 23:51:00,82.69,82.7,82.69,82.69,5000000.0
2009-10-04 23:52:00,82.69,82.69,82.69,82.69,1000000.0
2009-10-04 23:53:00,82.7,82.71,82.7,82.71,8000000.0
2009-10-04 23:54:00,82.71,82.71,82.7,82.7,5000000.0
2009-10-04 23:56:00,82.715,82.715,82.715,82.715,2000000.0
2009-10-04 23:57:00,82.715,82.725,82.715,82.725,2000000.0
2009-10-04 23:58:00,82.715,82.715,82.715,82.715,2000000.0
2009-10-05 00:00:00,82.715,82.78,82.715,82.775,65600000.0
2009-10-05 00:01:00,82.775,82.795,82.76,82.79,35400000.0
2009-10-05 00:02:00,82.795,82.8,82.785,82.795,36100000.0
2009-10-05 00:03:00,82.79,82.79,82.745,82.755,46500000.0
2009-10-05 00:04:00,82.76,82.775,82.76,82.77,31500000.0
2009-10-05 00:05:00,82.775,82.78,82.77,82.775,16600000.0
2009-10-05 00:06:00,82.78,82.785,82.78,82.785,6400000.0
2009-10-05 00:07:00,82.785,82.785,82.785,82.785,2000000.0
2009-10-05 00:08:00,82.795,82.815,82.79,82.805,21800000.0
2009-10-05 00:09:00,82.805,82.805,82.805,82.805,8000000.0
2009-10-05 00:10:00,82.8,82.84,82.8,82.84,38400000.0
2009-10-05 00:11:00,82.84,82.85,82.83,82.845,10200000.0
2009-10-05 00:12:00,82.85,82.885,82.85,82.885,18800000.0
2009-10-05 00:13:00,82.88,82.89,82.84,82.85,71700000.0
2009-10-05 00:14:00,82.85,82.855,82.85,82.85,6000000.0
2009-10-05 00:15:00,82.85,82.85,82.84,82.84,10100000.0
2009-10-05 00:16:00,82.845,82.845,82.82,82.825,24100000.0
2009-10-05 00:17:00,82.825,82.83,82.825,82.825,9000000.0
2009-10-05 00:18:00,82.825,82.84,82.82,82.84,18000000.0
2009-10-05 00:19:00,82.85,82.87,82.85,82.87,17700000.0
2009-10-05 00:20:00,82.87,82.88,82.855,82.88,60000000.0
2009-10-05 00:21:00,82.88,82.88,82.88,82.88,2900000.0
2009-10-05 00:22:00,82.88,82.885,82.88,82.88,19200000.0
2009-10-05 00:23:00,82.88,82.885,82.855,82.875,46800000.0
2009-10-05 00:24:00,82.875,82.895,82.875,82.885,19000000.0
2009-10-05 00:25:00,82.885,82.89,82.88,82.89,24900000.0
2009-10-05 00:26:00,82.885,82.895,82.875,82.875,8000000.0
2009-10-05 00:27:00,82.87,82.875,82.865,82.87,30300000.0
2009-10-05 00:28:00,82.875,82.88,82.865,82.87,34800000.0
2009-10-05 00:29:00,82.87,82.87,82.86,82.86,29500000.0
2009-10-05 00:30:00,82.86,82.87,82.86,82.87,12100000.0
2009-10-05 00:31:00,82.865,82.875,82.855,82.86,38800000.0
2009-10-05 00:32:00,82.865,82.87,82.855,82.87,25000000.0
2009-10-05 00:33:00,82.87,82.885,82.87,82.885,28800000.0
2009-10-05 00:34:00,82.88,82.9,82.87,82.9,55600000.0
2009-10-05 00:35:00,82.9,82.91,82.9,82.905,25100000.0
2009-10-05 00:36:00,82.895,82.91,82.89,82.895,38200000.0
2009-10-05 00:37:00,82.89,82.905,82.89,82.905,33300000.0
2009-10-05 00:38:00,82.9,82.905,82.87,82.875,50300000.0
2009-10-05 00:39:00,82.865,82.87,82.825,82.835,71200000.0
2009-10-05 00:40:00,82.835,82.835,82.815,82.82,79300000.0
2009-10-05 00:41:00,82.82,82.83,82.815,82.82,28100000.0
2009-10-05 00:42:00,82.825,82.855,82.8,82.8,195900000.0
2009-10-05 00:43:00,82.8,82.825,82.76,82.79,156600000.0
2009-10-05 00:44:00,82.785,82.79,82.765,82.775,66200000.0
2009-10-05 00:45:00,82.775,82.775,82.77,82.77,15300000.0
2009-10-05 00:46:00,82.77,82.78,82.77,82.78,15600000.0
2009-10-05 00:47:00,82.78,82.78,82.755,82.755,75200000.0
2009-10-05 00:48:00,82.755,82.77,82.755,82.765,34700000.0
2009-10-05 00:49:00,82.765,82.785,82.755,82.785,44600000.0
2009-10-05 00:50:00,82.785,82.785,82.755,82.755,46600000.0
2009-10-05 00:51:00,82.755,82.775,82.755,82.755,33600000.0
2009-10-05 00:52:00,82.76,82.765,82.74,82.75,71000000.0
2009-10-05 00:53:00,82.75,82.755,82.74,82.745,44300000.0
2009-10-05 00:54:00,82.75,82.755,82.75,82.75,12500000.0
2009-10-05 00:55:00,82.75,82.755,82.735,82.755,30000000.0
2009-10-05 00:56:00,82.765,82.765,82.725,82.755,76000000.0
2009-10-05 00:57:00,82.755,82.78,82.755,82.78,60200000.0
2009-10-05 00:58:00,82.78,82.78,82.775,82.78,20000000.0
2009-10-05 00:59:00,82.76,82.81,82.76,82.805,75600000.0
2009-10-05 01:00:00,82.805,82.82,82.785,82.82,19300000.0
2009-10-05 01:01:00,82.82,82.82,82.76,82.81,118800000.0
2009-10-05 01:02:00,82.81,82.81,82.78,82.795,82800000.0
2009-10-05 01:03:00,82.79,82.805,82.785,82.8,87600000.0
2009-10-05 01:04:00,82.8,82.82,82.8,82.815,57500000.0
2009-10-05 01:05:00,82.81,82.83,82.81,82.825,63700000.0
2009-10-05 01:06:00,82.825,82.89,82.825,82.88,63900000.0
2009-10-05 01:07:00,82.875,82.89,82.875,82.89,48800000.0
2009-10-05 01:08:00,82.885,82.905,82.885,82.89,59400000.0
2009-10-05 01:09:00,82.89,82.9,82.89,82.89,20400000.0
2009-10-05 01:10:00,82.89,82.9,82.875,82.9,37500000.0
2009-10-05 01:11:00,82.905,82.905,82.895,82.9,30700000.0
2009-10-05 01:12:00,82.9,82.91,82.9,82.91,20400000.0
2009-10-05 01:13:00,82.905,82.905,82.895,82.9,34700000.0
2009-10-05 01:14:00,82.875,82.877,82.871,82.871,47000000.0
2009-10-05 01:15:00,82.9,82.92,82.89,82.9,47000000.0
2009-10-05 01:16:00,82.91,82.92,82.905,82.91,13300000.0
2009-10-05 01:17:00,82.9,82.905,82.9,82.905,8300000.0
2009-10-05 01:18:00,82.905,82.915,82.9,82.91,33300000.0
2009-10-05 01:19:00,82.91,82.91,82.9,82.9,41700000.0
2009-10-05 01:20:00,82.905,82.925,82.9,82.92,99700000.0
2009-10-05 01:21:00,82.92,82.93,82.915,82.93,83400000.0
2009-10-05 01:22:00,82.93,82.93,82.92,82.92,12500000.0
2009-10-05 01:23:00,82.92,82.945,82.92,82.945,83400000.0
2009-10-05 01:24:00,82.945,82.96,82.935,82.96,55100000.0
2009-10-05 01:25:00,82.955,82.955,82.915,82.95,145500000.0
2009-10-05 01:26:00,82.945,82.955,82.94,82.94,94700000.0
2009-10-05 01:27:00,82.94,82.95,82.94,82.95,37800000.0
2009-10-05 01:28:00,82.95,82.975,82.935,82.965,125100000.0
2009-10-05 01:29:00,82.975,83.01,82.975,83.0,86000000.0
2009-10-05 01:30:00,82.985,83.0,82.975,82.99,88400000.0
2009-10-05 01:31:00,82.985,82.99,82.98,82.99,24600000.0
2009-10-05 01:32:00,82.99,82.99,82.945,82.95,45200000.0
2009-10-05 01:33:00,82.945,82.96,82.945,82.955,46300000.0
2009-10-05 01:34:00,82.96,82.975,82.96,82.975,26000000.0
2009-10-05 01:35:00,82.975,82.98,82.965,82.965,54100000.0
2009-10-05 01:36:00,82.95,82.975,82.94,82.975,61600000.0
2009-10-05 01:37:00,82.97,82.975,82.91,82.91,102400000.0
2009-10-05 01:38:00,82.91,82.93,82.91,82.925,89000000.0
2009-10-05 01:39:00,82.93,82.93,82.93,82.93,16000000.0
2009-10-05 01:40:00,82.93,82.935,82.915,82.93,90200000.0
2009-10-05 01:41:00,82.93,82.93,82.93,82.93,4200000.0
2009-10-05 01:42:00,82.935,82.935,82.935,82.935,6400000.0
2009-10-05 01:43:00,82.95,82.96,82.95,82.96,2000000.0
2009-10-05 01:44:00,82.96,82.96,82.96,82.96,2000000.0
2009-10-05 01:45:00,82.96,82.96,82.96,82.96,3000000.0
2009-10-05 01:46:00,82.96,82.96,82.96,82.96,10000000.0
2009-10-05 01:47:00,82.96,82.96,82.96,82.96,23000000.0
2009-10-05 01:48:00,82.96,82.975,82.96,82.975,27630000.0
2009-10-05 01:49:00,82.975,82.98,82.97,82.97,46600000.0
2009-10-05 01:50:00,82.97,83.0,82.97,83.0,77900000.0
2009-10-05 01:51:00,82.995,83.0,82.98,82.99,129300000.0
2009-10-05 01:52:00,82.995,83.015,82.995,83.01,49000000.0
2009-10-05 01:53:00,83.005,83.005,82.98,82.99,98900000.0
2009-10-05 01:54:00,82.985,82.985,82.97,82.98,124430000.0
2009-10-05 01:55:00,82.975,83.04,82.975,83.02,58200000.0
2009-10-05 01:56:00,83.01,83.02,83.005,83.015,74800000.0
2009-10-05 01:57:00,83.02,83.025,83.02,83.025,14100000.0
2009-10-05 01:58:00,83.03,83.03,83.02,83.025,26400000.0
2009-10-05 01:59:00,83.025,83.045,83.025,83.045,30000000.0
2009-10-05 02:00:00,83.05,83.105,83.045,83.1,113300000.0
2009-10-05 02:01:00,83.1,83.125,83.085,83.085,100400000.0
2009-10-05 02:02:00,83.085,83.09,83.075,83.085,50800000.0
2009-10-05 02:03:00,83.09,83.095,83.075,83.075,28200000.0
2009-10-05 02:04:00,83.07,83.075,83.055,83.075,31100000.0
2009-10-05 02:05:00,83.065,83.1,83.065,83.095,62400000.0
2009-10-05 02:06:00,83.095,83.095,83.045,83.085,98530000.0
2009-10-05 02:07:00,83.085,83.135,83.08,83.13,193200000.0
2009-10-05 02:08:00,83.13,83.18,83.125,83.18,264600000.0
2009-10-05 02:09:00,83.18,83.2,83.165,83.175,233100000.0
2009-10-05 02:10:00,83.175,83.2,83.155,83.155,194900000.0
2009-10-05 02:11:00,83.16,83.16,83.14,83.155,115000000.0
2009-10-05 02:12:00,83.155,83.175,83.155,83.175,173300000.0
2009-10-05 02:13:00,83.175,83.175,83.165,83.165,51800000.0
2009-10-05 02:14:00,83.165,83.165,83.16,83.16,81900000.0
2009-10-05 02:15:00,83.16,83.16,83.16,83.16,13000000.0
2009-10-05 02:16:00,83.16,83.165,83.16,83.165,34700000.0
2009-10-05 02:17:00,83.17,83.18,83.17,83.18,34400000.0
2009-10-05 02:18:00,83.18,83.2,83.18,83.2,66700000.0
2009-10-05 02:19:00,83.195,83.245,83.195,83.22,166100000.0
2009-10-05 02:20:00,83.22,83.22,83.22,83.22,10000000.0
2009-10-05 02:21:00,83.22,83.22,83.165,83.17,27300000.0
2009-10-05 02:22:00,83.17,83.225,83.17,83.215,116100000.0
2009-10-05 02:23:00,83.215,83.215,83.195,83.195,84000000.0
2009-10-05 02:24:00,83.195,83.195,83.185,83.185,26200000.0
2009-10-05 02:25:00,83.185,83.195,83.155,83.155,104000000.0
2009-10-05 02:26:00,83.155,83.195,83.155,83.185,118000000.0
2009-10-05 02:27:00,83.185,83.225,83.185,83.225,71800000.0
2009-10-05 02:28:00,83.245,83.255,83.24,83.25,72400000.0
2009-10-05 02:29:00,83.25,83.255,83.245,83.25,31700000.0
2009-10-05 02:30:00,83.255,83.255,83.25,83.25,15500000.0
2009-10-05 02:31:00,83.245,83.25,83.225,83.25,111400000.0
2009-10-05 02:32:00,83.25,83.26,83.24,83.255,81300000.0
2009-10-05 02:33:00,83.25,83.295,83.25,83.285,90900000.0
2009-10-05 02:34:00,83.28,83.295,83.275,83.295,113700000.0
2009-10-05 02:35:00,83.295,83.4,83.285,83.37,327600000.0
2009-10-05 02:36:00,83.37,83.395,83.36,83.39,159900000.0
2009-10-05 02:37:00,83.375,83.375,83.345,83.345,50200000.0
2009-10-05 02:38:00,83.345,83.345,83.305,83.315,130800000.0
2009-10-05 02:39:00,83.315,83.335,83.315,83.325,80300000.0
2009-10-05 02:40:00,83.335,83.345,83.33,83.335,124800000.0
2009-10-05 02:41:00,83.335,83.34,83.325,83.335,197700000.0
2009-10-05 02:42:00,83.335,83.345,83.335,83.335,48400000.0
2009-10-05 02:43:00,83.335,83.335,83.325,83.325,11200000.0
2009-10-05 02:44:00,83.325,83.325,83.315,83.325,101600000.0
2009-10-05 02:45:00,83.325,83.33,83.325,83.33,38000000.0
2009-10-05 02:46:00,83.325,83.34,83.325,83.34,31900000.0
2009-10-05 02:47:00,83.335,83.345,83.335,83.34,44000000.0
2009-10-05 02:48:00,83.335,83.335,83.315,83.315,37600000.0
2009-10-05 02:49:00,83.315,83.315,83.305,83.315,89500000.0
2009-10-05 02:50:00,83.305,83.32,83.295,83.32,77300000.0
2009-10-05 02:51:00,83.315,83.33,83.315,83.325,112400000.0
2009-10-05 02:52:00,83.325,83.33,83.325,83.33,63000000.0
2009-10-05 02:53:00,83.325,83.36,83.325,83.35,149500000.0
2009-10-05 02:54:00,83.35,83.375,83.35,83.365,176200000.0
2009-10-05 02:55:00,83.365,83.385,83.365,83.385,230900000.0
2009-10-05 02:56:00,83.385,83.42,83.385,83.395,120000000.0
2009-10-05 02:57:00,83.395,83.4,83.385,83.385,137700000.0
2009-10-05 02:58:00,83.385,83.4,83.385,83.4,63100000.0
2009-10-05 02:59:00,83.395,83.415,83.395,83.415,127400000.0
2009-10-05 03:00:00,83.415,83.445,83.405,83.435,204800000.0
2009-10-05 03:01:00,83.435,83.44,83.43,83.43,33200000.0
2009-10-05 03:02:00,83.425,83.445,83.42,83.445,81600000.0
2009-10-05 03:03:00,83.445,83.495,83.445,83.48,331200000.0
2009-10-05 03:04:00,83.48,83.495,83.475,83.485,65100000.0
2009-10-05 03:05:00,83.485,83.515,83.485,83.495,259100000.0
2009-10-05 03:06:00,83.5,83.525,83.485,83.525,123500000.0
2009-10-05 03:07:00,83.525,83.53,83.51,83.51,110000000.0
2009-10-05 03:08:00,83.515,83.52,83.505,83.52,87800000.0
2009-10-05 03:09:00,83.52,83.695,83.515,83.695,233400000.0
2009-10-05 03:10:00,83.84,84.0,83.705,83.895,237900000.0
2009-10-05 03:11:00,83.905,83.955,83.865,83.895,157400000.0
2009-10-05 03:12:00,83.895,83.915,83.875,83.905,129400000.0
2009-10-05 03:13:00,83.91,83.995,83.9,83.945,161700000.0
2009-10-05 03:14:00,83.95,83.975,83.895,83.905,179600000.0
2009-10-05 03:15:00,83.9,83.915,83.885,83.885,99300000.0
2009-10-05 03:16:00,83.875,83.875,83.82,83.845,186800000.0
2009-10-05 03:17:00,83.845,83.845,83.815,83.815,86000000.0
2009-10-05 03:18:00,83.825,83.84,83.82,83.83,53000000.0
2009-10-05 03:19:00,83.825,83.825,83.795,83.795,49700000.0
2009-10-05 03:20:00,83.795,83.8,83.79,83.8,18500000.0
2009-10-05 03:21:00,83.8,83.8,83.775,83.78,58800000.0
2009-10-05 03:22:00,83.79,83.79,83.775,83.785,62700000.0
2009-10-05 03:23:00,83.785,83.79,83.775,83.78,41100000.0
2009-10-05 03:24:00,83.775,83.775,83.765,83.765,61500000.0
2009-10-05 03:25:00,83.765,83.775,83.765,83.775,34000000.0
2009-10-05 03:26:00,83.765,83.765,83.765,83.765,132100000.0
2009-10-05 03:27:00,83.765,83.775,83.745,83.755,100300000.0
2009-10-05 03:28:00,83.755,83.78,83.755,83.78,94400000.0
2009-10-05 03:29:00,83.78,83.815,83.775,83.805,99700000.0
2009-10-05 03:30:00,83.805,83.815,83.795,83.805,124700000.0
2009-10-05 03:31:00,83.795,83.805,83.785,83.785,53300000.0
2009-10-05 03:32:00,83.795,83.795,83.755,83.755,71100000.0
2009-10-05 03:33:00,83.755,83.76,83.755,83.755,100500000.0
2009-10-05 03:34:00,83.755,83.755,83.745,83.745,74600000.0
2009-10-05 03:35:00,83.745,83.745,83.705,83.705,202800000.0
2009-10-05 03:36:00,83.71,83.72,83.705,83.72,106700000.0
2009-10-05 03:37:00,83.72,83.725,83.715,83.725,81500000.0
2009-10-05 03:38:00,83.725,83.725,83.705,83.715,59400000.0
2009-10-05 03:39:00,83.715,83.73,83.71,83.725,68000000.0
2009-10-05 03:40:00,83.725,83.735,83.715,83.715,32000000.0
2009-10-05 03:41:00,83.705,83.715,83.695,83.7,88000000.0
2009-10-05 03:42:00,83.7,83.705,83.7,83.705,8200000.0
2009-10-05 03:43:00,83.705,83.725,83.705,83.715,88000000.0
2009-10-05 03:44:00,83.715,83.72,83.7,83.705,70700000.0
2009-10-05 03:45:00,83.7,83.71,83.7,83.7,58600000.0
2009-10-05 03:46:00,83.7,83.71,83.685,83.69,117700000.0
2009-10-05 03:47:00,83.685,83.695,83.685,83.695,198600000.0
2009-10-05 03:48:00,83.695,83.705,83.685,83.695,130100000.0
2009-10-05 03:49:00,83.695,83.71,83.695,83.705,90800000.0
2009-10-05 03:50:00,83.71,83.71,83.695,83.695,68300000.0
2009-10-05 03:51:00,83.695,83.705,83.695,83.705,62900000.0
2009-10-05 03:52:00,83.705,83.71,83.7,83.705,103500000.0
2009-10-05 03:53:00,83.705,83.715,83.705,83.715,59200000.0
2009-10-05 03:54:00,83.715,83.715,83.705,83.71,48100000.0
2009-10-05 03:55:00,83.705,83.74,83.705,83.715,148700000.0
2009-10-05 03:56:00,83.735,83.735,83.72,83.73,121800000.0
2009-10-05 03:57:00,83.73,83.73,83.72,83.725,39900000.0
2009-10-05 03:58:00,83.725,83.73,83.715,83.715,64700000.0
2009-10-05 03:59:00,83.715,83.715,83.695,83.7,137800000.0
2009-10-05 04:00:00,83.7,83.705,83.685,83.705,76500000.0
2009-10-05 04:01:00,83.705,83.705,83.685,83.685,158900000.0
2009-10-05 04:02:00,83.685,83.69,83.68,83.685,38800000.0
2009-10-05 04:03:00,83.68,83.685,83.675,83.68,53400000.0
2009-10-05 04:04:00,83.68,83.695,83.675,83.685,108400000.0
2009-10-05 04:05:00,83.685,83.685,83.675,83.68,95300000.0
2009-10-05 04:06:00,83.675,83.69,83.675,83.69,85300000.0
2009-10-05 04:07:00,83.69,83.69,83.675,83.675,51300000.0
2009-10-05 04:08:00,83.675,83.675,83.675,83.675,293900000.0
2009-10-05 04:09:00,83.675,83.68,83.675,83.675,225700000.0
2009-10-05 04:10:00,83.68,83.685,83.675,83.685,49500000.0
2009-10-05 04:11:00,83.68,83.68,83.655,83.655,100000000.0
2009-10-05 04:12:00,83.65,83.65,83.65,83.65,7300000.0
2009-10-05 04:13:00,83.65,83.65,83.615,83.635,201300000.0
2009-10-05 04:14:00,83.63,83.635,83.625,83.635,137500000.0
2009-10-05 04:15:00,83.64,83.64,83.625,83.63,88600000.0
2009-10-05 04:16:00,83.63,83.63,83.595,83.6,327300000.0
2009-10-05 04:17:00,83.605,83.61,83.605,83.605,129800000.0
2009-10-05 04:18:00,83.605,83.605,83.605,83.605,28800000.0
2009-10-05 04:19:00,83.61,83.615,83.605,83.61,74500000.0
2009-10-05 04:20:00,83.615,83.615,83.615,83.615,20100000.0
2009-10-05 04:21:00,83.615,83.615,83.59,83.605,154400000.0
2009-10-05 04:22:00,83.605,83.605,83.59,83.6,157500000.0
2009-10-05 04:23:00,83.595,83.62,83.595,83.62,99600000.0
2009-10-05 04:24:00,83.62,83.62,83.62,83.62,31000000.0
2009-10-05 04:25:00,83.615,83.62,83.6,83.61,122500000.0
2009-10-05 04:26:00,83.605,83.605,83.595,83.6,64100000.0
2009-10-05 04:27:00,83.6,83.6,83.6,83.6,11400000.0
2009-10-05 04:28:00,83.6,83.6,83.6,83.6,23200000.0
2009-10-05 04:29:00,83.6,83.615,83.6,83.605,99200000.0
2009-10-05 04:30:00,83.615,83.62,83.615,83.62,10500000.0
2009-10-05 04:31:00,83.615,83.615,83.61,83.61,14400000.0
2009-10-05 04:32:00,83.61,83.615,83.61,83.61,22400000.0
2009-10-05 04:33:00,83.615,83.615,83.61,83.61,64000000.0
2009-10-05 04:34:00,83.615,83.63,83.615,83.63,102000000.0
2009-10-05 04:35:00,83.63,83.65,83.63,83.64,75300000.0
2009-10-05 04:36:00,83.635,83.645,83.635,83.645,42700000.0
2009-10-05 04:37:00,83.645,83.655,83.645,83.645,38800000.0
2009-10-05 04:38:00,83.645,83.655,83.645,83.655,130600000.0
2009-10-05 04:39:00,83.655,83.655,83.635,83.645,78500000.0
2009-10-05 04:40:00,83.645,83.645,83.61,83.61,137100000.0
2009-10-05 04:41:00,83.61,83.625,83.595,83.6,203700000.0
2009-10-05 04:42:00,83.6,83.61,83.585,83.59,157300000.0
2009-10-05 04:43:00,83.585,83.585,83.575,83.58,103200000.0
2009-10-05 04:44:00,83.58,83.595,83.58,83.59,120700000.0
2009-10-05 04:45:00,83.59,83.59,83.585,83.585,62100000.0
2009-10-05 04:46:00,83.585,83.59,83.585,83.59,32600000.0
2009-10-05 04:47:00,83.59,83.59,83.555,83.555,149900000.0
2009-10-05 04:48:00,83.555,83.56,83.555,83.56,19200000.0
2009-10-05 04:49:00,83.565,83.565,83.555,83.56,60500000.0
2009-10-05 04:50:00,83.555,83.555,83.555,83.555,4800000.0
2009-10-05 04:51:00,83.555,83.565,83.555,83.565,54800000.0
2009-10-05 04:52:00,83.555,83.57,83.555,83.565,104500000.0
2009-10-05 04:53:00,83.575,83.585,83.565,83.565,93700000.0
2009-10-05 04:54:00,83.565,83.565,83.55,83.555,32400000.0
2009-10-05 04:55:00,83.565,83.575,83.555,83.565,48900000.0
2009-10-05 04:56:00,83.565,83.565,83.55,83.55,47500000.0
2009-10-05 04:57:00,83.555,83.575,83.545,83.575,95300000.0
2009-10-05 04:58:00,83.58,83.605,83.58,83.585,142600000.0
2009-10-05 04:59:00,83.59,83.6,83.57,83.575,128200000.0
2009-10-05 05:00:00,83.58,83.585,83.575,83.585,37000000.0
2009-10-05 05:01:00,83.59,83.59,83.575,83.59,108300000.0
2009-10-05 05:02:00,83.59,83.595,83.59,83.59,82200000.0
2009-10-05 05:03:00,83.59,83.595,83.58,83.59,179600000.0
2009-10-05 05:04:00,83.595,83.605,83.59,83.595,63900000.0
2009-10-05 05:05:00,83.605,83.615,83.595,83.605,125700000.0
2009-10-05 05:06:00,83.6,83.6,83.6,83.6,28900000.0
2009-10-05 05:07:00,83.605,83.61,83.6,83.6,36800000.0
2009-10-05 05:08:00,83.595,83.615,83.59,83.605,129500000.0
2009-10-05 05:09:00,83.6,83.605,83.595,83.6,84500000.0
2009-10-05 05:10:00,83.6,83.62,83.6,83.61,129999999.0
2009-10-05 05:11:00,83.605,83.625,83.605,83.625,78500000.0
2009-10-05 05:12:00,83.62,83.63,83.605,83.63,257500000.0
2009-10-05 05:13:00,83.63,83.63,83.615,83.62,123800000.0
2009-10-05 05:14:00,83.615,83.615,83.605,83.61,86600000.0
2009-10-05 05:15:00,83.605,83.61,83.605,83.61,52300000.0
2009-10-05 05:16:00,83.61,83.61,83.59,83.605,161000000.0
2009-10-05 05:17:00,83.605,83.61,83.6,83.605,76100000.0
2009-10-05 05:18:00,83.605,83.61,83.6,83.605,145000000.0
2009-10-05 05:19:00,83.605,83.615,83.595,83.615,185900000.0
2009-10-05 05:20:00,83.615,83.615,83.605,83.605,89000000.0
2009-10-05 05:21:00,83.605,83.62,83.595,83.615,201900001.0
2009-10-05 05:22:00,83.615,83.62,83.605,83.61,150499999.0
2009-10-05 05:23:00,83.61,83.63,83.61,83.625,135200000.0
2009-10-05 05:24:00,83.625,83.63,83.62,83.62,70400000.0
2009-10-05 05:25:00,83.62,83.655,83.615,83.625,126600000.0
2009-10-05 05:26:00,83.63,83.64,83.625,83.64,84800000.0
2009-10-05 05:27:00,83.64,83.64,83.635,83.64,32000000.0
2009-10-05 05:28:00,83.64,83.645,83.64,83.645,25600000.0
2009-10-05 05:29:00,83.645,83.675,83.635,83.675,301600000.0
2009-10-05 05:30:00,83.675,83.685,83.675,83.68,149700000.0
2009-10-05 05:31:00,83.69,83.69,83.67,83.67,97800000.0
2009-10-05 05:32:00,83.665,83.67,83.62,83.635,158600000.0
2009-10-05 05:33:00,83.635,83.635,83.62,83.62,70400000.0
2009-10-05 05:34:00,83.62,83.62,83.61,83.61,38400000.0
2009-10-05 05:35:00,83.61,83.62,83.605,83.615,56000000.0
2009-10-05 05:36:00,83.61,83.61,83.59,83.6,77900000.0
2009-10-05 05:37:00,83.605,83.625,83.6,83.625,91800000.0
2009-10-05 05:38:00,83.625,83.635,83.625,83.635,35200000.0
2009-10-05 05:39:00,83.63,83.64,83.625,83.625,119000000.0
2009-10-05 05:40:00,83.625,83.635,83.605,83.62,213600000.0
2009-10-05 05:41:00,83.62,83.635,83.605,83.63,216500000.0
2009-10-05 05:42:00,83.635,83.635,83.615,83.62,86800000.0
2009-10-05 05:43:00,83.615,83.625,83.615,83.625,66700000.0
2009-10-05 05:44:00,83.62,83.625,83.62,83.625,51200000.0
2009-10-05 05:45:00,83.625,83.625,83.62,83.62,22400000.0
2009-10-05 05:46:00,83.615,83.635,83.615,83.63,40900000.0
2009-10-05 05:47:00,83.63,83.64,83.63,83.64,37700000.0
2009-10-05 05:48:00,83.645,83.645,83.635,83.635,9600000.0
2009-10-05 05:49:00,83.625,83.635,83.625,83.63,54400000.0
2009-10-05 05:50:00,83.63,83.63,83.625,83.625,19200000.0
2009-10-05 05:51:00,83.625,83.625,83.62,83.62,16000000.0
2009-10-05 05:52:00,83.62,83.62,83.615,83.615,40000000.0
2009-10-05 05:53:00,83.625,83.625,83.6,83.6,19200000.0
2009-10-05 05:54:00,83.6,83.605,83.595,83.595,45900000.0
2009-10-05 05:55:00,83.595,83.6,83.59,83.59,62100000.0
2009-10-05 05:56:00,83.59,83.605,83.59,83.6,136300000.0
2009-10-05 05:57:00,83.6,83.6,83.57,83.575,40000000.0
2009-10-05 05:58:00,83.575,83.595,83.575,83.59,37300000.0
2009-10-05 05:59:00,83.59,83.605,83.58,83.605,173800000.0
2009-10-05 06:00:00,83.605,83.635,83.595,83.615,166100000.0
2009-10-05 06:01:00,83.615,83.62,83.595,83.62,67700000.0
2009-10-05 06:02:00,83.625,83.645,83.595,83.595,36900000.0
2009-10-05 06:03:00,83.595,83.595,83.565,83.585,119200000.0
2009-10-05 06:04:00,83.585,83.59,83.585,83.585,29200000.0
2009-10-05 06:05:00,83.585,83.585,83.575,83.58,56600000.0
2009-10-05 06:06:00,83.585,83.59,83.58,83.585,53300000.0
2009-10-05 06:07:00,83.585,83.585,83.56,83.56,44500000.0
2009-10-05 06:08:00,83.555,83.555,83.545,83.545,21700000.0
2009-10-05 06:09:00,83.555,83.555,83.545,83.545,20800000.0
2009-10-05 06:10:00,83.545,83.55,83.54,83.54,27200000.0
2009-10-05 06:11:00,83.54,83.545,83.535,83.535,107800000.0
2009-10-05 06:12:00,83.535,83.54,83.535,83.54,60100000.0
2009-10-05 06:13:00,83.54,83.54,83.535,83.535,22400000.0
2009-10-05 06:14:00,83.525,83.525,83.505,83.51,78800000.0
2009-10-05 06:15:00,83.505,83.515,83.505,83.515,92700000.0
2009-10-05 06:16:00,83.515,83.515,83.505,83.51,76100000.0
2009-10-05 06:17:00,83.51,83.515,83.5,83.515,53700000.0
2009-10-05 06:18:00,83.52,83.53,83.52,83.525,23300000.0
2009-10-05 06:19:00,83.525,83.53,83.52,83.525,87700000.0
2009-10-05 06:20:00,83.525,83.54,83.525,83.535,155000000.0
2009-10-05 06:21:00,83.535,83.535,83.525,83.525,36800000.0
2009-10-05 06:22:00,83.525,83.53,83.525,83.525,18500000.0
2009-10-05 06:23:00,83.525,83.525,83.5,83.5,86100000.0
2009-10-05 06:24:00,83.5,83.505,83.495,83.495,203500000.0
2009-10-05 06:25:00,83.495,83.5,83.495,83.495,267500000.0
2009-10-05 06:26:00,83.495,83.505,83.495,83.505,198400000.0
2009-10-05 06:27:00,83.51,83.515,83.51,83.51,49700000.0
2009-10-05 06:28:00,83.51,83.515,83.51,83.515,48400000.0
2009-10-05 06:29:00,83.52,83.53,83.515,83.53,83300000.0
2009-10-05 06:30:00,83.53,83.55,83.53,83.53,201700000.0
2009-10-05 06:31:00,83.525,83.529,83.52,83.524,181100000.0
2009-10-05 06:32:00,83.53,83.56,83.53,83.555,181100000.0
2009-10-05 06:33:00,83.555,83.58,83.555,83.57,68200000.0
2009-10-05 06:34:00,83.57,83.575,83.57,83.575,44000000.0
2009-10-05 06:35:00,83.575,83.58,83.565,83.575,120700000.0
2009-10-05 06:36:00,83.575,83.575,83.565,83.57,70300000.0
2009-10-05 06:37:00,83.575,83.575,83.57,83.57,148500000.0
2009-10-05 06:38:00,83.566,83.568,83.561,83.561,99600000.0
2009-10-05 06:39:00,83.57,83.57,83.565,83.565,99600000.0
2009-10-05 06:40:00,83.565,83.57,83.56,83.56,74400000.0
2009-10-05 06:41:00,83.555,83.565,83.555,83.565,84700000.0
2009-10-05 06:42:00,83.565,83.565,83.56,83.56,48600000.0
2009-10-05 06:43:00,83.565,83.565,83.565,83.565,11400000.0
2009-10-05 06:44:00,83.565,83.575,83.565,83.57,104800000.0
2009-10-05 06:45:00,83.57,83.625,83.57,83.59,219600000.0
2009-10-05 06:46:00,83.585,83.59,83.575,83.575,97500000.0
2009-10-05 06:47:00,83.575,83.59,83.565,83.57,108300000.0
2009-10-05 06:48:00,83.565,83.575,83.555,83.565,278100000.0
2009-10-05 06:49:00,83.565,83.58,83.565,83.575,178100000.0
2009-10-05 06:50:00,83.58,83.58,83.555,83.575,163200000.0
2009-10-05 06:51:00,83.575,83.59,83.56,83.59,136100000.0
2009-10-05 06:52:00,83.585,83.6,83.585,83.6,61200000.0
2009-10-05 06:53:00,83.6,83.6,83.57,83.57,195900000.0
2009-10-05 06:54:00,83.57,83.575,83.555,83.57,90400000.0
2009-10-05 06:55:00,83.565,83.565,83.56,83.56,16000000.0
2009-10-05 06:56:00,83.56,83.575,83.56,83.575,18100000.0
2009-10-05 06:57:00,83.58,83.58,83.555,83.56,159600000.0
2009-10-05 06:58:00,83.56,83.56,83.555,83.555,78000000.0
2009-10-05 06:59:00,83.555,83.56,83.555,83.555,36500000.0
2009-10-05 07:00:00,83.56,83.585,83.56,83.585,70100000.0
2009-10-05 07:01:00,83.585,83.6,83.565,83.565,117200000.0
2009-10-05 07:02:00,83.565,83.565,83.545,83.55,102600000.0
2009-10-05 07:03:00,83.545,83.545,83.545,83.545,4100000.0
2009-10-05 07:04:00,83.545,83.555,83.545,83.545,16000000.0
2009-10-05 07:05:00,83.545,83.545,83.535,83.535,25600000.0
2009-10-05 07:06:00,83.545,83.575,83.535,83.565,111700000.0
2009-10-05 07:07:00,83.565,83.565,83.545,83.545,95800000.0
2009-10-05 07:08:00,83.545,83.565,83.545,83.565,81400000.0
2009-10-05 07:09:00,83.565,83.565,83.56,83.565,32000000.0
2009-10-05 07:10:00,83.575,83.59,83.57,83.57,89300000.0
2009-10-05 07:11:00,83.575,83.585,83.575,83.575,77700000.0
2009-10-05 07:12:00,83.58,83.585,83.565,83.58,122200000.0
2009-10-05 07:13:00,83.575,83.585,83.575,83.58,45300000.0
2009-10-05 07:14:00,83.575,83.585,83.565,83.58,115100000.0
2009-10-05 07:15:00,83.575,83.585,83.575,83.575,63900000.0
2009-10-05 07:16:00,83.57,83.57,83.56,83.56,26500000.0
2009-10-05 07:17:00,83.555,83.555,83.515,83.515,79500000.0
2009-10-05 07:18:00,83.525,83.525,83.515,83.525,28800000.0
2009-10-05 07:19:00,83.525,83.53,83.515,83.515,151100000.0
2009-10-05 07:20:00,83.52,83.535,83.52,83.53,109000000.0
2009-10-05 07:21:00,83.535,83.54,83.525,83.54,80200000.0
2009-10-05 07:22:00,83.535,83.545,83.535,83.535,117500000.0
2009-10-05 07:23:00,83.54,83.545,83.535,83.545,112600000.0
2009-10-05 07:24:00,83.545,83.545,83.54,83.545,33700000.0
2009-10-05 07:25:00,83.545,83.55,83.535,83.54,87600000.0
2009-10-05 07:26:00,83.545,83.545,83.545,83.545,27200000.0
2009-10-05 07:27:00,83.545,83.555,83.545,83.555,53400000.0
2009-10-05 07:28:00,83.555,83.565,83.555,83.565,37900000.0
2009-10-05 07:29:00,83.565,83.565,83.55,83.55,19600000.0
2009-10-05 07:30:00,83.555,83.555,83.555,83.555,18500000.0
2009-10-05 07:31:00,83.535,83.545,83.535,83.545,46600000.0
2009-10-05 07:32:00,83.545,83.545,83.535,83.545,136400000.0
2009-10-05 07:33:00,83.545,83.545,83.535,83.535,32100000.0
2009-10-05 07:34:00,83.535,83.535,83.535,83.535,10000000.0
2009-10-05 07:35:00,83.53,83.53,83.53,83.53,8200000.0
2009-10-05 07:36:00,83.525,83.525,83.525,83.525,14800000.0
2009-10-05 07:37:00,83.525,83.53,83.525,83.525,18000000.0
2009-10-05 07:38:00,83.525,83.525,83.525,83.525,4100000.0
2009-10-05 07:39:00,83.525,83.53,83.515,83.525,105900000.0
2009-10-05 07:40:00,83.525,83.525,83.515,83.52,146200000.0
2009-10-05 07:41:00,83.52,83.555,83.52,83.555,148400000.0
2009-10-05 07:42:00,83.555,83.575,83.555,83.56,84300000.0
2009-10-05 07:43:00,83.565,83.575,83.56,83.56,71200000.0
2009-10-05 07:44:00,83.555,83.56,83.55,83.555,87000000.0
2009-10-05 07:45:00,83.555,83.595,83.555,83.595,128100000.0
2009-10-05 07:46:00,83.595,83.615,83.585,83.6,253200000.0
2009-10-05 07:47:00,83.595,83.605,83.595,83.6,30500000.0
2009-10-05 07:48:00,83.605,83.605,83.595,83.595,45300000.0
2009-10-05 07:49:00,83.595,83.595,83.595,83.595,29200000.0
2009-10-05 07:50:00,83.595,83.595,83.575,83.575,119300000.0
2009-10-05 07:51:00,83.58,83.585,83.58,83.585,98900000.0
2009-10-05 07:52:00,83.585,83.585,83.575,83.58,49900000.0
2009-10-05 07:53:00,83.58,83.6,83.575,83.575,83600000.0
2009-10-05 07:54:00,83.575,83.575,83.575,83.575,11200000.0
2009-10-05 07:55:00,83.575,83.605,83.575,83.605,97000000.0
2009-10-05 07:56:00,83.605,83.625,83.605,83.625,170000000.0
2009-10-05 07:57:00,83.625,83.625,83.615,83.615,47000000.0
2009-10-05 07:58:00,83.615,83.62,83.615,83.62,28500000.0
2009-10-05 07:59:00,83.62,83.63,83.62,83.63,75800000.0
2009-10-05 08:00:00,83.63,83.65,83.63,83.635,320900000.0
2009-10-05 08:01:00,83.645,83.67,83.64,83.64,254900000.0
2009-10-05 08:02:00,83.64,83.645,83.64,83.645,110700000.0
2009-10-05 08:03:00,83.645,83.645,83.565,83.565,273500000.0
2009-10-05 08:04:00,83.565,83.565,83.525,83.545,312600000.0
2009-10-05 08:05:00,83.545,83.555,83.505,83.505,304900000.0
2009-10-05 08:06:00,83.51,83.51,83.49,83.5,99400000.0
2009-10-05 08:07:00,83.5,83.53,83.495,83.53,223200000.0
2009-10-05 08:08:00,83.53,83.53,83.505,83.515,199700000.0
2009-10-05 08:09:00,83.52,83.53,83.52,83.525,274100000.0
2009-10-05 08:10:00,83.525,83.55,83.525,83.545,253300000.0
2009-10-05 08:11:00,83.55,83.555,83.535,83.54,113500000.0
2009-10-05 08:12:00,83.54,83.565,83.525,83.525,341400000.0
2009-10-05 08:13:00,83.525,83.545,83.525,83.545,186200000.0
2009-10-05 08:14:00,83.545,83.545,83.52,83.53,232300000.0
2009-10-05 08:15:00,83.535,83.535,83.525,83.525,60000000.0
2009-10-05 08:16:00,83.525,83.555,83.515,83.55,378700000.0
2009-10-05 08:17:00,83.55,83.55,83.5,83.51,217000000.0
2009-10-05 08:18:00,83.525,83.545,83.515,83.545,255100000.0
2009-10-05 08:19:00,83.545,83.555,83.52,83.545,198200000.0
2009-10-05 08:20:00,83.55,83.575,83.53,83.535,227000000.0
2009-10-05 08:21:00,83.535,83.57,83.535,83.555,477399999.0
2009-10-05 08:22:00,83.565,83.58,83.54,83.55,414700000.0
2009-10-05 08:23:00,83.555,83.56,83.49,83.495,424800000.0
2009-10-05 08:24:00,83.495,83.51,83.45,83.455,396800000.0
2009-10-05 08:25:00,83.455,83.455,83.425,83.44,376000000.0
2009-10-05 08:26:00,83.445,83.5,83.445,83.5,351800000.0
2009-10-05 08:27:00,83.5,83.5,83.475,83.48,160400000.0
2009-10-05 08:28:00,83.49,83.49,83.48,83.485,168100000.0
2009-10-05 08:29:00,83.485,83.515,83.485,83.51,127900000.0
2009-10-05 08:30:00,83.515,83.565,83.515,83.545,188900000.0
2009-10-05 08:31:00,83.545,83.585,83.54,83.565,263500000.0
2009-10-05 08:32:00,83.565,83.585,83.56,83.57,140400000.0
2009-10-05 08:33:00,83.57,83.595,83.53,83.53,234100000.0
2009-10-05 08:34:00,83.535,83.555,83.515,83.545,350400000.0
2009-10-05 08:35:00,83.545,83.575,83.545,83.575,182700000.0
2009-10-05 08:36:00,83.57,83.605,83.57,83.595,408700000.0
2009-10-05 08:37:00,83.595,83.595,83.555,83.555,142500000.0
2009-10-05 08:38:00,83.555,83.555,83.52,83.54,273400000.0
2009-10-05 08:39:00,83.535,83.545,83.53,83.535,169400000.0
2009-10-05 08:40:00,83.535,83.545,83.52,83.525,164300000.0
2009-10-05 08:41:00,83.525,83.55,83.525,83.54,72300000.0
2009-10-05 08:42:00,83.54,83.555,83.525,83.54,163100000.0
2009-10-05 08:43:00,83.54,83.56,83.54,83.55,60800000.0
2009-10-05 08:44:00,83.55,83.575,83.55,83.565,83100000.0
2009-10-05 08:45:00,83.56,83.575,83.56,83.575,126200000.0
2009-10-05 08:46:00,83.575,83.58,83.565,83.565,137400000.0
2009-10-05 08:47:00,83.565,83.57,83.535,83.54,332800000.0
2009-10-05 08:48:00,83.54,83.54,83.54,83.54,32600000.0
2009-10-05 08:49:00,83.535,83.545,83.52,83.525,318000000.0
2009-10-05 08:50:00,83.525,83.55,83.525,83.53,304500000.0
2009-10-05 08:51:00,83.53,83.53,83.515,83.515,203000000.0
2009-10-05 08:52:00,83.515,83.52,83.49,83.5,147600000.0
2009-10-05 08:53:00,83.505,83.51,83.495,83.5,201500000.0
2009-10-05 08:54:00,83.495,83.525,83.495,83.515,150000000.0
2009-10-05 08:55:00,83.51,83.515,83.505,83.51,209300000.0
2009-10-05 08:56:00,83.51,83.51,83.5,83.505,211300000.0
2009-10-05 08:57:00,83.505,83.515,83.505,83.515,52900000.0
2009-10-05 08:58:00,83.515,83.52,83.51,83.515,190900001.0
2009-10-05 08:59:00,83.52,83.545,83.51,83.54,219300000.0
2009-10-05 09:00:00,83.54,83.54,83.385,83.4,484500000.0
2009-10-05 09:01:00,83.4,83.42,83.355,83.365,598300000.0
2009-10-05 09:02:00,83.365,83.455,83.365,83.455,530500000.0
2009-10-05 09:03:00,83.455,83.455,83.405,83.41,434100000.0
2009-10-05 09:04:00,83.41,83.42,83.4,83.405,200900000.0
2009-10-05 09:05:00,83.405,83.415,83.375,83.405,304600000.0
2009-10-05 09:06:00,83.405,83.41,83.36,83.405,514100000.0
2009-10-05 09:07:00,83.4,83.425,83.365,83.415,500800000.0
2009-10-05 09:08:00,83.415,83.415,83.385,83.385,177800000.0
2009-10-05 09:09:00,83.385,83.415,83.38,83.415,313500000.0
2009-10-05 09:10:00,83.42,83.42,83.395,83.405,182300000.0
2009-10-05 09:11:00,83.405,83.41,83.395,83.395,162600000.0
2009-10-05 09:12:00,83.395,83.395,83.355,83.365,291500000.0
2009-10-05 09:13:00,83.365,83.38,83.365,83.37,193000000.0
2009-10-05 09:14:00,83.37,83.405,83.36,83.395,219200000.0
2009-10-05 09:15:00,83.4,83.41,83.385,83.41,240600000.0
2009-10-05 09:16:00,83.405,83.415,83.39,83.405,254600000.0
2009-10-05 09:17:00,83.41,83.415,83.37,83.41,284600000.0
2009-10-05 09:18:00,83.41,83.415,83.395,83.395,194200000.0
2009-10-05 09:19:00,83.405,83.405,83.375,83.38,386100000.0
2009-10-05 09:20:00,83.38,83.42,83.365,83.415,369000000.0
2009-10-05 09:21:00,83.415,83.445,83.4,83.4,233100000.0
2009-10-05 09:22:00,83.395,83.425,83.395,83.42,244900000.0
2009-10-05 09:23:00,83.42,83.445,83.4,83.41,311400000.0
2009-10-05 09:24:00,83.41,83.415,83.39,83.39,165600000.0
2009-10-05 09:25:00,83.39,83.41,83.385,83.405,193400000.0
2009-10-05 09:26:00,83.405,83.445,83.395,83.445,303200000.0
2009-10-05 09:27:00,83.44,83.47,83.41,83.455,463600000.0
2009-10-05 09:28:00,83.455,83.455,83.41,83.435,349900000.0
2009-10-05 09:29:00,83.435,83.44,83.43,83.43,78200000.0
2009-10-05 09:30:00,83.43,83.44,83.415,83.44,430100000.0
2009-10-05 09:31:00,83.445,83.455,83.435,83.455,551400000.0
2009-10-05 09:32:00,83.455,83.465,83.44,83.445,454499999.0
2009-10-05 09:33:00,83.45,83.46,83.405,83.41,272800000.0
2009-10-05 09:34:00,83.41,83.46,83.405,83.45,582000000.0
2009-10-05 09:35:00,83.45,83.455,83.39,83.44,379300000.0
2009-10-05 09:36:00,83.46,83.46,83.435,83.445,150400000.0
2009-10-05 09:37:00,83.45,83.47,83.395,83.405,281400000.0
2009-10-05 09:38:00,83.405,83.405,83.37,83.375,465400000.0
2009-10-05 09:39:00,83.375,83.385,83.37,83.375,228100000.0
2009-10-05 09:40:00,83.375,83.385,83.375,83.385,299400000.0
2009-10-05 09:41:00,83.385,83.385,83.345,83.36,218700000.0
2009-10-05 09:42:00,83.355,83.36,83.345,83.35,146500000.0
2009-10-05 09:43:00,83.35,83.355,83.335,83.35,444400000.0
2009-10-05 09:44:00,83.35,83.39,83.35,83.36,449700000.0
2009-10-05 09:45:00,83.36,83.37,83.34,83.36,470499999.0
2009-10-05 09:46:00,83.36,83.385,83.335,83.375,320500000.0
2009-10-05 09:47:00,83.365,83.42,83.36,83.42,336100000.0
2009-10-05 09:48:00,83.42,83.425,83.405,83.425,344200000.0
2009-10-05 09:49:00,83.425,83.455,83.4,83.4,205100000.0
2009-10-05 09:50:00,83.405,83.41,83.365,83.375,206000000.0
2009-10-05 09:51:00,83.37,83.39,83.365,83.39,250200000.0
2009-10-05 09:52:00,83.385,83.385,83.345,83.365,426500000.0
2009-10-05 09:53:00,83.36,83.36,83.335,83.34,374400000.0
2009-10-05 09:54:00,83.34,83.345,83.325,83.345,305400000.0
2009-10-05 09:55:00,83.345,83.38,83.34,83.37,311800000.0
2009-10-05 09:56:00,83.37,83.38,83.36,83.38,117900000.0
2009-10-05 09:57:00,83.375,83.385,83.375,83.38,126400000.0
2009-10-05 09:58:00,83.385,83.39,83.375,83.385,127500000.0
2009-10-05 09:59:00,83.385,83.39,83.345,83.345,147500000.0
2009-10-05 10:00:00,83.345,83.37,83.345,83.37,179500000.0
2009-10-05 10:01:00,83.37,83.37,83.315,83.315,424500000.0
2009-10-05 10:02:00,83.315,83.35,83.315,83.35,564100000.0
2009-10-05 10:03:00,83.35,83.4,83.335,83.385,317300000.0
2009-10-05 10:04:00,83.385,83.395,83.33,83.35,344000001.0
2009-10-05 10:05:00,83.35,83.38,83.315,83.325,658500001.0
2009-10-05 10:06:00,83.325,83.325,83.305,83.32,372700000.0
2009-10-05 10:07:00,83.325,83.405,83.32,83.405,356300000.0
2009-10-05 10:08:00,83.405,83.41,83.385,83.41,379100000.0
2009-10-05 10:09:00,83.41,83.445,83.41,83.43,549400000.0
2009-10-05 10:10:00,83.43,83.445,83.415,83.43,590800000.0
2009-10-05 10:11:00,83.43,83.44,83.405,83.43,705799999.0
2009-10-05 10:12:00,83.43,83.44,83.415,83.42,530600000.0
2009-10-05 10:13:00,83.42,83.45,83.42,83.425,206400000.0
2009-10-05 10:14:00,83.425,83.445,83.42,83.42,507500000.0
2009-10-05 10:15:00,83.42,83.42,83.405,83.41,139700000.0
2009-10-05 10:16:00,83.41,83.415,83.395,83.405,164000000.0
2009-10-05 10:17:00,83.405,83.415,83.395,83.395,273500000.0
2009-10-05 10:18:00,83.395,83.41,83.395,83.405,137700000.0
2009-10-05 10:19:00,83.41,83.42,83.405,83.41,181100000.0
2009-10-05 10:20:00,83.41,83.43,83.405,83.42,212500000.0
2009-10-05 10:21:00,83.42,83.425,83.415,83.425,39100000.0
2009-10-05 10:22:00,83.425,83.455,83.425,83.44,135000000.0
2009-10-05 10:23:00,83.44,83.455,83.44,83.44,149300000.0
2009-10-05 10:24:00,83.44,83.46,83.44,83.45,141200000.0
2009-10-05 10:25:00,83.45,83.455,83.44,83.445,193899999.0
2009-10-05 10:26:00,83.445,83.45,83.42,83.435,294200000.0
2009-10-05 10:27:00,83.435,83.45,83.43,83.45,142500000.0
2009-10-05 10:28:00,83.45,83.495,83.45,83.47,332700000.0
2009-10-05 10:29:00,83.465,83.47,83.46,83.46,169700000.0
2009-10-05 10:30:00,83.46,83.475,83.445,83.455,535100000.0
2009-10-05 10:31:00,83.455,83.46,83.45,83.45,358800000.0
2009-10-05 10:32:00,83.45,83.455,83.445,83.445,206400000.0
2009-10-05 10:33:00,83.445,83.455,83.445,83.445,211600000.0
2009-10-05 10:34:00,83.445,83.455,83.445,83.45,53300000.0
2009-10-05 10:35:00,83.45,83.455,83.445,83.45,181300000.0
2009-10-05 10:36:00,83.45,83.45,83.415,83.415,192100000.0
2009-10-05 10:37:00,83.415,83.43,83.415,83.42,264400000.0
2009-10-05 10:38:00,83.42,83.445,83.42,83.435,294100000.0
2009-10-05 10:39:00,83.435,83.435,83.405,83.42,156800000.0
2009-10-05 10:40:00,83.415,83.43,83.405,83.42,435300000.0
2009-10-05 10:41:00,83.42,83.435,83.41,83.435,232100000.0
2009-10-05 10:42:00,83.435,83.44,83.425,83.435,589900001.0
2009-10-05 10:43:00,83.435,83.44,83.405,83.41,244500000.0
2009-10-05 10:44:00,83.41,83.41,83.405,83.41,58500000.0
2009-10-05 10:45:00,83.415,83.415,83.405,83.405,172700000.0
2009-10-05 10:46:00,83.405,83.41,83.395,83.41,327400000.0
2009-10-05 10:47:00,83.405,83.44,83.395,83.425,335400001.0
2009-10-05 10:48:00,83.425,83.425,83.41,83.41,316800000.0
2009-10-05 10:49:00,83.405,83.43,83.4,83.425,410500000.0
2009-10-05 10:50:00,83.425,83.435,83.42,83.43,164500000.0
2009-10-05 10:51:00,83.43,83.43,83.415,83.42,292800000.0
2009-10-05 10:52:00,83.42,83.44,83.42,83.44,205700000.0
2009-10-05 10:53:00,83.44,83.455,83.43,83.455,729299999.0
2009-10-05 10:54:00,83.46,83.465,83.425,83.425,356200000.0
2009-10-05 10:55:00,83.425,83.435,83.425,83.43,438700000.0
2009-10-05 10:56:00,83.43,83.43,83.415,83.415,169500000.0
2009-10-05 10:57:00,83.415,83.425,83.41,83.42,213000000.0
2009-10-05 10:58:00,83.42,83.425,83.405,83.41,111400000.0
2009-10-05 10:59:00,83.41,83.415,83.41,83.415,35100000.0
2009-10-05 11:00:00,83.41,83.465,83.41,83.46,139400000.0
2009-10-05 11:01:00,83.465,83.475,83.445,83.46,135500000.0
2009-10-05 11:02:00,83.46,83.46,83.44,83.45,95700000.0
2009-10-05 11:03:00,83.46,83.505,83.45,83.505,139700001.0
2009-10-05 11:04:00,83.51,83.515,83.49,83.51,84200000.0
2009-10-05 11:05:00,83.505,83.51,83.49,83.495,55700000.0
2009-10-05 11:06:00,83.495,83.505,83.48,83.505,84000000.0
2009-10-05 11:07:00,83.505,83.505,83.49,83.49,34800000.0
2009-10-05 11:08:00,83.49,83.49,83.47,83.47,136200000.0
2009-10-05 11:09:00,83.47,83.475,83.44,83.44,269800002.0
2009-10-05 11:10:00,83.44,83.465,83.44,83.46,159900000.0
2009-10-05 11:11:00,83.46,83.465,83.455,83.46,64200000.0
2009-10-05 11:12:00,83.46,83.47,83.46,83.47,188300000.0
2009-10-05 11:13:00,83.47,83.48,83.47,83.48,178800000.0
2009-10-05 11:14:00,83.47,83.48,83.45,83.46,289200000.0
2009-10-05 11:15:00,83.46,83.495,83.46,83.485,348800000.0
2009-10-05 11:16:00,83.485,83.495,83.485,83.495,147100000.0
2009-10-05 11:17:00,83.5,83.53,83.495,83.53,498200000.0
2009-10-05 11:18:00,83.53,83.55,83.53,83.535,206300000.0
2009-10-05 11:19:00,83.535,83.56,83.535,83.55,224700000.0
2009-10-05 11:20:00,83.55,83.57,83.55,83.565,283200000.0
2009-10-05 11:21:00,83.565,83.565,83.535,83.54,291000000.0
2009-10-05 11:22:00,83.535,83.54,83.525,83.535,265000000.0
2009-10-05 11:23:00,83.535,83.54,83.52,83.53,183000000.0
2009-10-05 11:24:00,83.53,83.54,83.53,83.535,302100000.0
2009-10-05 11:25:00,83.535,83.545,83.505,83.51,387400000.0
2009-10-05 11:26:00,83.51,83.52,83.505,83.51,229200000.0
2009-10-05 11:27:00,83.51,83.525,83.51,83.525,434700000.0
2009-10-05 11:28:00,83.525,83.535,83.505,83.525,258400000.0
2009-10-05 11:29:00,83.515,83.52,83.5,83.5,364200000.0
2009-10-05 11:30:00,83.5,83.505,83.485,83.485,125800000.0
2009-10-05 11:31:00,83.485,83.505,83.485,83.5,139000000.0
2009-10-05 11:32:00,83.5,83.51,83.49,83.495,458400000.0
2009-10-05 11:33:00,83.49,83.51,83.49,83.51,357800000.0
2009-10-05 11:34:00,83.51,83.54,83.51,83.535,438500000.0
2009-10-05 11:35:00,83.535,83.535,83.505,83.515,489499999.0
2009-10-05 11:36:00,83.515,83.53,83.51,83.525,396800000.0
2009-10-05 11:37:00,83.525,83.54,83.52,83.535,205400000.0
2009-10-05 11:38:00,83.525,83.575,83.525,83.565,97200000.0
2009-10-05 11:39:00,83.565,83.585,83.55,83.565,307500000.0
2009-10-05 11:40:00,83.565,83.59,83.565,83.585,259500000.0
2009-10-05 11:41:00,83.585,83.61,83.575,83.595,481100000.0
2009-10-05 11:42:00,83.595,83.595,83.575,83.58,133700000.0
2009-10-05 11:43:00,83.58,83.58,83.57,83.58,289899999.0
2009-10-05 11:44:00,83.58,83.59,83.57,83.57,307900000.0
2009-10-05 11:45:00,83.57,83.575,83.555,83.565,210800000.0
2009-10-05 11:46:00,83.565,83.565,83.545,83.545,384200000.0
2009-10-05 11:47:00,83.545,83.545,83.54,83.54,252700000.0
2009-10-05 11:48:00,83.54,83.54,83.525,83.525,217500000.0
2009-10-05 11:49:00,83.525,83.525,83.525,83.525,141400000.0
2009-10-05 11:50:00,83.525,83.525,83.505,83.505,217000000.0
2009-10-05 11:51:00,83.505,83.51,83.495,83.51,148100000.0
2009-10-05 11:52:00,83.505,83.51,83.495,83.51,180100000.0
2009-10-05 11:53:00,83.51,83.54,83.51,83.535,273600000.0
2009-10-05 11:54:00,83.535,83.54,83.525,83.53,232100000.0
2009-10-05 11:55:00,83.53,83.54,83.52,83.525,270200000.0
2009-10-05 11:56:00,83.525,83.555,83.525,83.555,465400000.0
2009-10-05 11:57:00,83.555,83.56,83.55,83.55,33800000.0
2009-10-05 11:58:00,83.545,83.55,83.54,83.55,109200000.0
2009-10-05 11:59:00,83.55,83.565,83.53,83.565,151600000.0
2009-10-05 12:00:00,83.565,83.585,83.565,83.58,47000000.0
2009-10-05 12:01:00,83.58,83.58,83.565,83.565,78600000.0
2009-10-05 12:02:00,83.565,83.58,83.555,83.56,42000000.0
2009-10-05 12:03:00,83.56,83.565,83.535,83.545,216300000.0
2009-10-05 12:04:00,83.545,83.57,83.545,83.57,51500000.0
2009-10-05 12:05:00,83.57,83.575,83.535,83.545,223700000.0
2009-10-05 12:06:00,83.54,83.56,83.54,83.555,82300000.0
2009-10-05 12:07:00,83.555,83.555,83.545,83.555,98100000.0
2009-10-05 12:08:00,83.555,83.59,83.55,83.59,189500000.0
2009-10-05 12:09:00,83.595,83.6,83.595,83.6,116900000.0
2009-10-05 12:10:00,83.605,83.61,83.605,83.61,103200000.0
2009-10-05 12:11:00,83.61,83.615,83.57,83.57,307700000.0
2009-10-05 12:12:00,83.57,83.595,83.565,83.595,101800000.0
2009-10-05 12:13:00,83.59,83.605,83.585,83.585,114799999.0
2009-10-05 12:14:00,83.58,83.605,83.575,83.6,231900000.0
2009-10-05 12:15:00,83.6,83.63,83.575,83.585,327199999.0
2009-10-05 12:16:00,83.58,83.585,83.565,83.575,314200000.0
2009-10-05 12:17:00,83.575,83.62,83.575,83.605,299900000.0
2009-10-05 12:18:00,83.605,83.605,83.59,83.595,146100000.0
2009-10-05 12:19:00,83.595,83.61,83.595,83.605,132600000.0
2009-10-05 12:20:00,83.6,83.6,83.585,83.59,79800000.0
2009-10-05 12:21:00,83.59,83.61,83.585,83.59,193600000.0
2009-10-05 12:22:00,83.6,83.615,83.6,83.605,319100000.0
2009-10-05 12:23:00,83.605,83.625,83.605,83.62,269700000.0
2009-10-05 12:24:00,83.62,83.655,83.615,83.645,467699999.0
2009-10-05 12:25:00,83.645,83.685,83.64,83.665,411400000.0
2009-10-05 12:26:00,83.66,83.675,83.64,83.645,284500000.0
2009-10-05 12:27:00,83.645,83.665,83.645,83.65,425800000.0
2009-10-05 12:28:00,83.65,83.655,83.62,83.625,444300000.0
2009-10-05 12:29:00,83.625,83.63,83.6,83.62,496500001.0
2009-10-05 12:30:00,83.62,83.655,83.62,83.645,287400000.0
2009-10-05 12:31:00,83.645,83.675,83.645,83.67,272900000.0
2009-10-05 12:32:00,83.67,83.68,83.655,83.66,344600000.0
2009-10-05 12:33:00,83.665,83.68,83.66,83.665,369100000.0
2009-10-05 12:34:00,83.665,83.665,83.65,83.655,255799999.0
2009-10-05 12:35:00,83.66,83.66,83.64,83.64,256400000.0
2009-10-05 12:36:00,83.64,83.64,83.615,83.615,207200000.0
2009-10-05 12:37:00,83.615,83.64,83.615,83.64,279800000.0
2009-10-05 12:38:00,83.64,83.64,83.64,83.64,62500000.0
2009-10-05 12:39:00,83.64,83.645,83.62,83.63,260400000.0
2009-10-05 12:40:00,83.63,83.63,83.625,83.625,32900000.0
2009-10-05 12:41:00,83.625,83.635,83.625,83.63,106600000.0
2009-10-05 12:42:00,83.63,83.63,83.625,83.63,172800000.0
2009-10-05 12:43:00,83.63,83.635,83.61,83.625,257300000.0
2009-10-05 12:44:00,83.63,83.635,83.625,83.635,147100000.0
2009-10-05 12:45:00,83.635,83.645,83.625,83.635,182700000.0
2009-10-05 12:46:00,83.63,83.64,83.63,83.635,100100000.0
2009-10-05 12:47:00,83.635,83.675,83.635,83.67,348300000.0
2009-10-05 12:48:00,83.67,83.675,83.62,83.655,255500000.0
2009-10-05 12:49:00,83.655,83.655,83.645,83.655,214600000.0
2009-10-05 12:50:00,83.655,83.655,83.62,83.64,272300000.0
2009-10-05 12:51:00,83.64,83.65,83.635,83.645,155000000.0
2009-10-05 12:52:00,83.645,83.645,83.63,83.64,223600000.0
2009-10-05 12:53:00,83.64,83.65,83.635,83.65,104000000.0
2009-10-05 12:54:00,83.65,83.65,83.645,83.645,41400000.0
2009-10-05 12:55:00,83.64,83.655,83.63,83.655,140600000.0
2009-10-05 12:56:00,83.65,83.65,83.645,83.65,141500000.0
2009-10-05 12:57:00,83.645,83.665,83.645,83.665,225400000.0
2009-10-05 12:58:00,83.66,83.68,83.66,83.665,273300000.0
2009-10-05 12:59:00,83.67,83.7,83.67,83.69,166700000.0
2009-10-05 13:00:00,83.69,83.695,83.685,83.69,187300000.0
2009-10-05 13:01:00,83.69,83.695,83.655,83.665,300400000.0
2009-10-05 13:02:00,83.665,83.68,83.655,83.68,422700000.0
2009-10-05 13:03:00,83.68,83.68,83.665,83.675,203900000.0
2009-10-05 13:04:00,83.675,83.68,83.665,83.675,275600001.0
2009-10-05 13:05:00,83.675,83.685,83.675,83.685,312099998.0
2009-10-05 13:06:00,83.685,83.7,83.685,83.7,155500000.0
2009-10-05 13:07:00,83.7,83.7,83.69,83.69,122500000.0
2009-10-05 13:08:00,83.69,83.69,83.685,83.685,185800000.0
2009-10-05 13:09:00,83.69,83.705,83.69,83.7,132800000.0
2009-10-05 13:10:00,83.7,83.72,83.7,83.71,172700000.0
2009-10-05 13:11:00,83.71,83.72,83.695,83.7,192900000.0
2009-10-05 13:12:00,83.7,83.705,83.695,83.705,202000000.0
2009-10-05 13:13:00,83.705,83.725,83.7,83.715,119000000.0
2009-10-05 13:14:00,83.715,83.715,83.71,83.715,73800000.0
2009-10-05 13:15:00,83.72,83.745,83.71,83.745,101100000.0
2009-10-05 13:16:00,83.745,83.745,83.725,83.725,170700000.0
2009-10-05 13:17:00,83.725,83.73,83.695,83.695,254300000.0
2009-10-05 13:18:00,83.695,83.705,83.675,83.7,420900000.0
2009-10-05 13:19:00,83.7,83.71,83.67,83.67,283700000.0
2009-10-05 13:20:00,83.67,83.69,83.67,83.685,416000000.0
2009-10-05 13:21:00,83.685,83.69,83.675,83.675,182900000.0
2009-10-05 13:22:00,83.675,83.68,83.67,83.67,257800000.0
2009-10-05 13:23:00,83.67,83.695,83.665,83.69,396300000.0
2009-10-05 13:24:00,83.685,83.685,83.675,83.68,95600000.0
2009-10-05 13:25:00,83.68,83.69,83.68,83.69,250500001.0
2009-10-05 13:26:00,83.69,83.69,83.67,83.675,294200000.0
2009-10-05 13:27:00,83.675,83.68,83.665,83.675,377299998.0
2009-10-05 13:28:00,83.675,83.685,83.67,83.67,568500001.0
2009-10-05 13:29:00,83.67,83.68,83.665,83.675,373200000.0
2009-10-05 13:30:00,83.675,83.68,83.67,83.67,35300000.0
2009-10-05 13:31:00,83.67,83.67,83.655,83.67,138900000.0
2009-10-05 13:32:00,83.67,83.68,83.67,83.675,196299999.0
2009-10-05 13:33:00,83.68,83.695,83.675,83.695,200100000.0
2009-10-05 13:34:00,83.685,83.695,83.68,83.685,158800000.0
2009-10-05 13:35:00,83.685,83.695,83.675,83.695,278200000.0
2009-10-05 13:36:00,83.695,83.735,83.69,83.72,334200000.0
2009-10-05 13:37:00,83.715,83.72,83.685,83.705,435900001.0
2009-10-05 13:38:00,83.705,83.705,83.69,83.69,173500000.0
2009-10-05 13:39:00,83.685,83.69,83.68,83.68,238700000.0
2009-10-05 13:40:00,83.685,83.715,83.685,83.695,285200000.0
2009-10-05 13:41:00,83.695,83.705,83.695,83.695,293300000.0
2009-10-05 13:42:00,83.695,83.71,83.695,83.71,98200000.0
2009-10-05 13:43:00,83.71,83.73,83.71,83.73,318100000.0
2009-10-05 13:44:00,83.725,83.735,83.725,83.735,175900000.0
2009-10-05 13:45:00,83.735,83.8,83.735,83.795,246300000.0
2009-10-05 13:46:00,83.795,83.815,83.79,83.805,231900000.0
2009-10-05 13:47:00,83.815,83.815,83.79,83.795,185900000.0
2009-10-05 13:48:00,83.795,83.82,83.79,83.82,187600000.0
2009-10-05 13:49:00,83.82,83.82,83.78,83.79,187300000.0
2009-10-05 13:50:00,83.785,83.805,83.765,83.775,237200001.0
2009-10-05 13:51:00,83.77,83.775,83.765,83.765,275500000.0
2009-10-05 13:52:00,83.77,83.77,83.755,83.765,186500000.0
2009-10-05 13:53:00,83.765,83.765,83.745,83.755,191400000.0
2009-10-05 13:54:00,83.755,83.76,83.745,83.75,75900000.0
2009-10-05 13:55:00,83.75,83.75,83.705,83.705,362300000.0
2009-10-05 13:56:00,83.705,83.715,83.705,83.71,374600000.0
2009-10-05 13:57:00,83.71,83.73,83.71,83.72,261700000.0
2009-10-05 13:58:00,83.715,83.725,83.7,83.72,491200000.0
2009-10-05 13:59:00,83.72,83.72,83.69,83.695,499300000.0
2009-10-05 14:00:00,83.695,83.695,83.655,83.665,484500000.0
2009-10-05 14:01:00,83.665,83.67,83.64,83.645,626800001.0
2009-10-05 14:02:00,83.65,83.665,83.645,83.655,406700000.0
2009-10-05 14:03:00,83.655,83.7,83.655,83.695,611500000.0
2009-10-05 14:04:00,83.695,83.725,83.695,83.72,431100000.0
2009-10-05 14:05:00,83.72,83.73,83.7,83.7,420300000.0
2009-10-05 14:06:00,83.7,83.715,83.7,83.71,441200000.0
2009-10-05 14:07:00,83.71,83.73,83.705,83.73,309200000.0
2009-10-05 14:08:00,83.73,83.73,83.715,83.725,157100000.0
2009-10-05 14:09:00,83.725,83.745,83.725,83.745,430100000.0
2009-10-05 14:10:00,83.745,83.76,83.735,83.735,202500000.0
2009-10-05 14:11:00,83.735,83.755,83.735,83.745,174300000.0
2009-10-05 14:12:00,83.745,83.755,83.745,83.75,109900000.0
2009-10-05 14:13:00,83.75,83.765,83.715,83.715,263500000.0
2009-10-05 14:14:00,83.71,83.74,83.7,83.74,659600002.0
2009-10-05 14:15:00,83.74,83.755,83.725,83.74,648600000.0
2009-10-05 14:16:00,83.74,83.76,83.725,83.755,142800000.0
2009-10-05 14:17:00,83.76,83.76,83.735,83.755,159400000.0
2009-10-05 14:18:00,83.755,83.77,83.745,83.745,330600000.0
2009-10-05 14:19:00,83.745,83.755,83.71,83.71,467000000.0
2009-10-05 14:20:00,83.705,83.715,83.69,83.695,702800000.0
2009-10-05 14:21:00,83.695,83.71,83.685,83.705,452400000.0
2009-10-05 14:22:00,83.705,83.735,83.7,83.725,433300000.0
2009-10-05 14:23:00,83.715,83.745,83.705,83.725,606300002.0
2009-10-05 14:24:00,83.725,83.77,83.72,83.76,507500000.0
2009-10-05 14:25:00,83.755,83.755,83.71,83.73,399500000.0
2009-10-05 14:26:00,83.725,83.73,83.715,83.72,310300000.0
2009-10-05 14:27:00,83.72,83.725,83.685,83.7,503000001.0
2009-10-05 14:28:00,83.7,83.705,83.69,83.695,161800000.0
2009-10-05 14:29:00,83.695,83.695,83.67,83.67,363100000.0
2009-10-05 14:30:00,83.67,83.695,83.66,83.67,400100001.0
2009-10-05 14:31:00,83.67,83.685,83.65,83.67,414900000.0
2009-10-05 14:32:00,83.66,83.675,83.645,83.67,269300000.0
2009-10-05 14:33:00,83.665,83.685,83.65,83.68,429600000.0
2009-10-05 14:34:00,83.68,83.69,83.665,83.675,395900000.0
2009-10-05 14:35:00,83.68,83.68,83.66,83.68,250400000.0
2009-10-05 14:36:00,83.675,83.685,83.675,83.685,229400000.0
2009-10-05 14:37:00,83.685,83.705,83.675,83.7,494899999.0
2009-10-05 14:38:00,83.7,83.7,83.69,83.7,457800002.0
2009-10-05 14:39:00,83.7,83.7,83.655,83.67,410699998.0
2009-10-05 14:40:00,83.665,83.67,83.66,83.67,373200000.0
2009-10-05 14:41:00,83.67,83.67,83.645,83.645,546199999.0
2009-10-05 14:42:00,83.65,83.65,83.625,83.635,596500001.0
2009-10-05 14:43:00,83.64,83.64,83.58,83.58,525500002.0
2009-10-05 14:44:00,83.58,83.635,83.575,83.635,448400000.0
2009-10-05 14:45:00,83.635,83.65,83.615,83.62,542900001.0
2009-10-05 14:46:00,83.615,83.62,83.575,83.58,424000000.0
2009-10-05 14:47:00,83.58,83.6,83.575,83.58,379099997.0
2009-10-05 14:48:00,83.585,83.6,83.575,83.575,211200000.0
2009-10-05 14:49:00,83.575,83.59,83.565,83.57,460300000.0
2009-10-05 14:50:00,83.57,83.615,83.535,83.6,680800000.0
2009-10-05 14:51:00,83.6,83.6,83.535,83.545,786600000.0
2009-10-05 14:52:00,83.545,83.555,83.535,83.55,611500000.0
2009-10-05 14:53:00,83.55,83.555,83.52,83.52,389600000.0
2009-10-05 14:54:00,83.52,83.545,83.515,83.515,367900000.0
2009-10-05 14:55:00,83.515,83.515,83.495,83.5,437900000.0
2009-10-05 14:56:00,83.5,83.535,83.5,83.525,503000000.0
2009-10-05 14:57:00,83.525,83.53,83.505,83.515,475600000.0
2009-10-05 14:58:00,83.515,83.555,83.515,83.545,600200000.0
2009-10-05 14:59:00,83.55,83.555,83.53,83.535,468300000.0
2009-10-05 15:00:00,83.535,83.545,83.535,83.54,313900000.0
2009-10-05 15:01:00,83.54,83.54,83.525,83.53,298900000.0
2009-10-05 15:02:00,83.54,83.54,83.51,83.53,543199999.0
2009-10-05 15:03:00,83.53,83.565,83.53,83.56,739400000.0
2009-10-05 15:04:00,83.56,83.6,83.555,83.59,458100000.0
2009-10-05 15:05:00,83.59,83.635,83.59,83.615,399000000.0
2009-10-05 15:06:00,83.615,83.665,83.605,83.655,486300000.0
2009-10-05 15:07:00,83.655,83.66,83.6,83.61,633400000.0
2009-10-05 15:08:00,83.61,83.625,83.59,83.6,480900000.0
2009-10-05 15:09:00,83.6,83.6,83.555,83.57,623300000.0
2009-10-05 15:10:00,83.57,83.59,83.55,83.585,646100000.0
2009-10-05 15:11:00,83.585,83.63,83.58,83.62,396000000.0
2009-10-05 15:12:00,83.625,83.635,83.615,83.615,344200000.0
2009-10-05 15:13:00,83.615,83.62,83.595,83.605,421800000.0
2009-10-05 15:14:00,83.605,83.65,83.59,83.65,639400000.0
2009-10-05 15:15:00,83.65,83.65,83.63,83.64,441400000.0
2009-10-05 15:16:00,83.64,83.645,83.625,83.625,470500000.0
2009-10-05 15:17:00,83.625,83.625,83.58,83.595,572400000.0
2009-10-05 15:18:00,83.595,83.605,83.595,83.6,276200000.0
2009-10-05 15:19:00,83.595,83.62,83.595,83.61,385099999.0
2009-10-05 15:20:00,83.61,83.62,83.6,83.605,474499999.0
2009-10-05 15:21:00,83.605,83.635,83.605,83.63,277100000.0
2009-10-05 15:22:00,83.625,83.625,83.605,83.61,366399996.0
2009-10-05 15:23:00,83.61,83.63,83.6,83.63,392400000.0
2009-10-05 15:24:00,83.63,83.635,83.605,83.61,409600000.0
2009-10-05 15:25:00,83.61,83.625,83.585,83.605,493800001.0
2009-10-05 15:26:00,83.605,83.65,83.595,83.645,660100000.0
2009-10-05 15:27:00,83.645,83.67,83.645,83.65,606100000.0
2009-10-05 15:28:00,83.65,83.655,83.62,83.625,591400000.0
2009-10-05 15:29:00,83.625,83.63,83.595,83.62,674600001.0
2009-10-05 15:30:00,83.62,83.62,83.565,83.59,758099999.0
2009-10-05 15:31:00,83.59,83.63,83.585,83.59,756100004.0
2009-10-05 15:32:00,83.585,83.605,83.565,83.595,755999999.0
2009-10-05 15:33:00,83.595,83.615,83.585,83.61,577000001.0
2009-10-05 15:34:00,83.61,83.635,83.595,83.625,433800000.0
2009-10-05 15:35:00,83.625,83.63,83.495,83.52,780900000.0
2009-10-05 15:36:00,83.52,83.52,83.43,83.445,915199997.0
2009-10-05 15:37:00,83.44,83.46,83.425,83.455,871400000.0
2009-10-05 15:38:00,83.455,83.48,83.395,83.415,773200001.0
2009-10-05 15:39:00,83.415,83.445,83.395,83.425,797700001.0
2009-10-05 15:40:00,83.425,83.525,83.41,83.525,729700001.0
2009-10-05 15:41:00,83.535,83.59,83.515,83.555,769400000.0
2009-10-05 15:42:00,83.555,83.585,83.55,83.565,582899999.0
2009-10-05 15:43:00,83.565,83.615,83.555,83.585,656100000.0
2009-10-05 15:44:00,83.6,83.61,83.56,83.565,803900002.0
2009-10-05 15:45:00,83.565,83.575,83.555,83.57,611100000.0
2009-10-05 15:46:00,83.57,83.6,83.555,83.555,609600001.0
2009-10-05 15:47:00,83.555,83.555,83.485,83.49,689900000.0
2009-10-05 15:48:00,83.49,83.505,83.45,83.45,747200000.0
2009-10-05 15:49:00,83.45,83.495,83.45,83.455,631899999.0
2009-10-05 15:50:00,83.455,83.46,83.42,83.425,602100001.0
2009-10-05 15:51:00,83.425,83.45,83.375,83.395,565400001.0
2009-10-05 15:52:00,83.395,83.405,83.36,83.36,299900000.0
2009-10-05 15:53:00,83.365,83.37,83.35,83.36,553800000.0
2009-10-05 15:54:00,83.36,83.415,83.36,83.415,390300000.0
2009-10-05 15:55:00,83.415,83.475,83.415,83.46,304800000.0
2009-10-05 15:56:00,83.455,83.475,83.435,83.435,348000000.0
2009-10-05 15:57:00,83.43,83.44,83.385,83.405,406400000.0
2009-10-05 15:58:00,83.405,83.41,83.365,83.395,162800000.0
2009-10-05 15:59:00,83.385,83.41,83.385,83.4,332400000.0
2009-10-05 16:00:00,83.405,83.505,83.405,83.45,516600000.0
2009-10-05 16:01:00,83.45,83.545,83.44,83.505,381600000.0
2009-10-05 16:02:00,83.505,83.51,83.42,83.455,402800000.0
2009-10-05 16:03:00,83.45,83.505,83.45,83.505,796000001.0
2009-10-05 16:04:00,83.515,83.53,83.45,83.45,730000000.0
2009-10-05 16:05:00,83.455,83.51,83.44,83.49,577900000.0
2009-10-05 16:06:00,83.5,83.505,83.42,83.42,335900000.0
2009-10-05 16:07:00,83.42,83.465,83.4,83.41,364300000.0
2009-10-05 16:08:00,83.415,83.415,83.35,83.36,343000000.0
2009-10-05 16:09:00,83.365,83.375,83.295,83.35,492200000.0
2009-10-05 16:10:00,83.35,83.415,83.35,83.415,501800001.0
2009-10-05 16:11:00,83.415,83.42,83.37,83.39,790500001.0
2009-10-05 16:12:00,83.39,83.435,83.385,83.39,546300000.0
2009-10-05 16:13:00,83.385,83.395,83.325,83.38,705400001.0
2009-10-05 16:14:00,83.38,83.435,83.38,83.39,759200000.0
2009-10-05 16:15:00,83.395,83.415,83.375,83.395,568300001.0
2009-10-05 16:16:00,83.4,83.41,83.345,83.37,246500000.0
2009-10-05 16:17:00,83.37,83.415,83.36,83.415,168900000.0
2009-10-05 16:18:00,83.405,83.415,83.38,83.41,307200000.0
2009-10-05 16:19:00,83.41,83.43,83.4,83.4,194500000.0
2009-10-05 16:20:00,83.405,83.43,83.385,83.39,511000000.0
2009-10-05 16:21:00,83.39,83.4,83.345,83.35,562800000.0
2009-10-05 16:22:00,83.35,83.355,83.315,83.32,398700000.0
2009-10-05 16:23:00,83.32,83.365,83.31,83.345,295700000.0
2009-10-05 16:24:00,83.35,83.36,83.315,83.33,717700000.0
2009-10-05 16:25:00,83.335,83.395,83.335,83.385,650900001.0
2009-10-05 16:26:00,83.385,83.385,83.36,83.36,600000000.0
2009-10-05 16:27:00,83.36,83.365,83.29,83.295,441500000.0
2009-10-05 16:28:00,83.3,83.32,83.3,83.31,757500000.0
2009-10-05 16:29:00,83.31,83.37,83.31,83.33,799100000.0
2009-10-05 16:30:00,83.33,83.35,83.295,83.295,529000000.0
2009-10-05 16:31:00,83.295,83.335,83.295,83.33,387900000.0
2009-10-05 16:32:00,83.33,83.34,83.27,83.27,445100000.0
2009-10-05 16:33:00,83.275,83.285,83.265,83.275,526099999.0
2009-10-05 16:34:00,83.275,83.275,83.24,83.24,427200000.0
2009-10-05 16:35:00,83.24,83.245,83.22,83.225,242200000.0
2009-10-05 16:36:00,83.235,83.255,83.235,83.25,316800000.0
2009-10-05 16:37:00,83.25,83.255,83.22,83.225,428800000.0
2009-10-05 16:38:00,83.225,83.25,83.21,83.215,223800000.0
2009-10-05 16:39:00,83.21,83.265,83.21,83.235,288100000.0
2009-10-05 16:40:00,83.24,83.255,83.185,83.19,499600000.0
2009-10-05 16:41:00,83.19,83.195,83.175,83.18,381800000.0
2009-10-05 16:42:00,83.18,83.2,83.145,83.195,170900000.0
2009-10-05 16:43:00,83.2,83.2,83.17,83.185,215300000.0
2009-10-05 16:44:00,83.175,83.185,83.16,83.17,431400000.0
2009-10-05 16:45:00,83.17,83.19,83.16,83.175,552000000.0
2009-10-05 16:46:00,83.17,83.185,83.16,83.185,300000000.0
2009-10-05 16:47:00,83.185,83.195,83.16,83.165,238300000.0
2009-10-05 16:48:00,83.16,83.2,83.16,83.18,292400000.0
2009-10-05 16:49:00,83.18,83.2,83.17,83.185,385600000.0
2009-10-05 16:50:00,83.185,83.195,83.165,83.185,214900000.0
2009-10-05 16:51:00,83.185,83.195,83.145,83.16,225600000.0
2009-10-05 16:52:00,83.16,83.16,83.13,83.145,243300000.0
2009-10-05 16:53:00,83.145,83.15,83.13,83.135,207500000.0
2009-10-05 16:54:00,83.135,83.155,83.115,83.13,181300000.0
2009-10-05 16:55:00,83.135,83.165,83.12,83.165,445500000.0
2009-10-05 16:56:00,83.155,83.19,83.155,83.175,140900000.0
2009-10-05 16:57:00,83.175,83.225,83.16,83.205,321000000.0
2009-10-05 16:58:00,83.195,83.22,83.155,83.17,253599999.0
2009-10-05 16:59:00,83.165,83.265,83.16,83.26,825699999.0
2009-10-05 17:00:00,83.26,83.26,83.13,83.175,439900000.0
2009-10-05 17:01:00,83.17,83.225,83.17,83.205,358400000.0
2009-10-05 17:02:00,83.205,83.25,83.205,83.22,293200000.0
2009-10-05 17:03:00,83.22,83.23,83.205,83.23,552200000.0
2009-10-05 17:04:00,83.23,83.245,83.215,83.235,410800000.0
2009-10-05 17:05:00,83.23,83.235,83.22,83.225,223400000.0
2009-10-05 17:06:00,83.225,83.24,83.21,83.235,394800000.0
2009-10-05 17:07:00,83.235,83.25,83.205,83.205,354200000.0
2009-10-05 17:08:00,83.215,83.215,83.185,83.19,630100000.0
2009-10-05 17:09:00,83.19,83.21,83.16,83.175,406300000.0
2009-10-05 17:10:00,83.175,83.19,83.17,83.19,197100000.0
2009-10-05 17:11:00,83.19,83.2,83.175,83.175,457700000.0
2009-10-05 17:12:00,83.175,83.18,83.17,83.175,542400000.0
2009-10-05 17:13:00,83.175,83.195,83.17,83.175,351900000.0
2009-10-05 17:14:00,83.175,83.235,83.175,83.235,221499999.0
2009-10-05 17:15:00,83.235,83.245,83.22,83.23,154900000.0
2009-10-05 17:16:00,83.235,83.235,83.205,83.205,143500000.0
2009-10-05 17:17:00,83.22,83.225,83.195,83.225,135800000.0
2009-10-05 17:18:00,83.225,83.24,83.205,83.205,212600000.0
2009-10-05 17:19:00,83.205,83.22,83.205,83.215,364900000.0
2009-10-05 17:20:00,83.21,83.245,83.21,83.245,270600000.0
2009-10-05 17:21:00,83.245,83.255,83.23,83.24,226700000.0
2009-10-05 17:22:00,83.245,83.255,83.235,83.245,441000000.0
2009-10-05 17:23:00,83.245,83.255,83.245,83.25,384099999.0
2009-10-05 17:24:00,83.25,83.27,83.24,83.26,257800000.0
2009-10-05 17:25:00,83.27,83.27,83.205,83.21,373700000.0
2009-10-05 17:26:00,83.21,83.22,83.2,83.205,590000001.0
2009-10-05 17:27:00,83.205,83.235,83.205,83.23,636300001.0
2009-10-05 17:28:00,83.235,83.245,83.225,83.24,215200000.0
2009-10-05 17:29:00,83.24,83.245,83.22,83.225,330000000.0
2009-10-05 17:30:00,83.22,83.28,83.22,83.265,440500000.0
2009-10-05 17:31:00,83.265,83.265,83.205,83.21,501300000.0
2009-10-05 17:32:00,83.21,83.23,83.21,83.215,589099999.0
2009-10-05 17:33:00,83.21,83.215,83.195,83.215,466599999.0
2009-10-05 17:34:00,83.215,83.215,83.19,83.195,417500000.0
2009-10-05 17:35:00,83.195,83.22,83.18,83.19,652400000.0
2009-10-05 17:36:00,83.185,83.215,83.165,83.175,783299999.0
2009-10-05 17:37:00,83.175,83.195,83.155,83.175,434400001.0
2009-10-05 17:38:00,83.175,83.19,83.155,83.16,260900000.0
2009-10-05 17:39:00,83.16,83.16,83.135,83.145,425000000.0
2009-10-05 17:40:00,83.14,83.165,83.13,83.16,538299998.0
2009-10-05 17:41:00,83.16,83.165,83.13,83.145,157900000.0
2009-10-05 17:42:00,83.145,83.155,83.125,83.135,137300000.0
2009-10-05 17:43:00,83.135,83.19,83.125,83.13,354800000.0
2009-10-05 17:44:00,83.14,83.2,83.14,83.2,285800000.0
2009-10-05 17:45:00,83.195,83.2,83.17,83.17,329700000.0
2009-10-05 17:46:00,83.17,83.205,83.16,83.2,209000000.0
2009-10-05 17:47:00,83.2,83.21,83.185,83.195,391400000.0
2009-10-05 17:48:00,83.2,83.235,83.19,83.215,223400000.0
2009-10-05 17:49:00,83.215,83.225,83.195,83.195,375199999.0
2009-10-05 17:50:00,83.19,83.26,83.19,83.26,592300002.0
2009-10-05 17:51:00,83.255,83.26,83.235,83.25,654900000.0
2009-10-05 17:52:00,83.25,83.265,83.25,83.265,752300000.0
2009-10-05 17:53:00,83.265,83.275,83.25,83.25,614700000.0
2009-10-05 17:54:00,83.25,83.26,83.24,83.25,594300000.0
2009-10-05 17:55:00,83.255,83.26,83.23,83.245,422000000.0
2009-10-05 17:56:00,83.25,83.3,83.25,83.285,524000000.0
2009-10-05 17:57:00,83.285,83.29,83.255,83.265,697599999.0
2009-10-05 17:58:00,83.265,83.265,83.235,83.25,370800000.0
2009-10-05 17:59:00,83.25,83.255,83.235,83.245,691200000.0
2009-10-05 18:00:00,83.245,83.305,83.245,83.275,396299999.0
2009-10-05 18:01:00,83.27,83.28,83.26,83.265,221000000.0
2009-10-05 18:02:00,83.265,83.265,83.24,83.26,633500000.0
2009-10-05 18:03:00,83.26,83.285,83.26,83.28,368800001.0
2009-10-05 18:04:00,83.285,83.295,83.27,83.27,261300000.0
2009-10-05 18:05:00,83.27,83.29,83.26,83.28,72800000.0
2009-10-05 18:06:00,83.275,83.285,83.26,83.275,288300000.0
2009-10-05 18:07:00,83.275,83.285,83.23,83.24,232600001.0
2009-10-05 18:08:00,83.245,83.245,83.23,83.24,332100000.0
2009-10-05 18:09:00,83.24,83.275,83.24,83.275,418600000.0
2009-10-05 18:10:00,83.275,83.28,83.255,83.26,318400000.0
2009-10-05 18:11:00,83.26,83.28,83.26,83.275,333100000.0
2009-10-05 18:12:00,83.275,83.285,83.27,83.28,72200000.0
2009-10-05 18:13:00,83.275,83.29,83.275,83.285,50900000.0
2009-10-05 18:14:00,83.29,83.305,83.29,83.295,60400000.0
2009-10-05 18:15:00,83.315,83.35,83.295,83.3,367200000.0
2009-10-05 18:16:00,83.3,83.325,83.3,83.315,226999999.0
2009-10-05 18:17:00,83.315,83.325,83.31,83.315,203500000.0
2009-10-05 18:18:00,83.31,83.36,83.305,83.36,240100002.0
2009-10-05 18:19:00,83.35,83.36,83.335,83.345,404200000.0
2009-10-05 18:20:00,83.345,83.355,83.345,83.355,63700000.0
2009-10-05 18:21:00,83.355,83.36,83.35,83.36,176400000.0
2009-10-05 18:22:00,83.36,83.385,83.35,83.355,278300000.0
2009-10-05 18:23:00,83.355,83.375,83.35,83.365,202800000.0
2009-10-05 18:24:00,83.375,83.385,83.365,83.38,383700000.0
2009-10-05 18:25:00,83.385,83.385,83.37,83.375,327100000.0
2009-10-05 18:26:00,83.375,83.375,83.365,83.375,140600000.0
2009-10-05 18:27:00,83.375,83.38,83.365,83.365,186300000.0
2009-10-05 18:28:00,83.365,83.4,83.365,83.39,483699998.0
2009-10-05 18:29:00,83.39,83.39,83.36,83.365,296900000.0
2009-10-05 18:30:00,83.36,83.37,83.345,83.345,416600000.0
2009-10-05 18:31:00,83.345,83.445,83.345,83.44,432800000.0
2009-10-05 18:32:00,83.435,83.435,83.39,83.395,568000000.0
2009-10-05 18:33:00,83.4,83.405,83.365,83.365,412699999.0
2009-10-05 18:34:00,83.365,83.385,83.35,83.385,388000000.0
2009-10-05 18:35:00,83.39,83.435,83.39,83.415,375200000.0
2009-10-05 18:36:00,83.415,83.415,83.37,83.385,239000000.0
2009-10-05 18:37:00,83.385,83.41,83.375,83.41,343600000.0
2009-10-05 18:38:00,83.415,83.445,83.41,83.41,224900000.0
2009-10-05 18:39:00,83.41,83.445,83.41,83.445,196700000.0
2009-10-05 18:40:00,83.44,83.455,83.43,83.44,188200000.0
2009-10-05 18:41:00,83.44,83.485,83.44,83.48,289100000.0
2009-10-05 18:42:00,83.485,83.485,83.46,83.465,118400000.0
2009-10-05 18:43:00,83.47,83.48,83.465,83.48,218499999.0
2009-10-05 18:44:00,83.48,83.49,83.46,83.48,520400002.0
2009-10-05 18:45:00,83.485,83.485,83.47,83.475,282800000.0
2009-10-05 18:46:00,83.48,83.505,83.48,83.49,340900000.0
2009-10-05 18:47:00,83.49,83.495,83.485,83.49,254900000.0
2009-10-05 18:48:00,83.49,83.505,83.49,83.505,355400000.0
2009-10-05 18:49:00,83.505,83.525,83.49,83.52,416800000.0
2009-10-05 18:50:00,83.52,83.53,83.5,83.5,283300000.0
2009-10-05 18:51:00,83.5,83.505,83.49,83.49,241000000.0
2009-10-05 18:52:00,83.49,83.51,83.485,83.51,192200000.0
2009-10-05 18:53:00,83.51,83.51,83.48,83.485,220800000.0
2009-10-05 18:54:00,83.49,83.515,83.49,83.515,131100000.0
2009-10-05 18:55:00,83.515,83.545,83.51,83.54,107700000.0
2009-10-05 18:56:00,83.535,83.535,83.475,83.475,263200000.0
2009-10-05 18:57:00,83.485,83.485,83.47,83.475,306200000.0
2009-10-05 18:58:00,83.48,83.49,83.455,83.455,326000000.0
2009-10-05 18:59:00,83.46,83.515,83.455,83.5,535600000.0
2009-10-05 19:00:00,83.5,83.5,83.475,83.475,263500000.0
2009-10-05 19:01:00,83.475,83.5,83.45,83.475,452300000.0
2009-10-05 19:02:00,83.48,83.495,83.48,83.49,175400000.0
2009-10-05 19:03:00,83.485,83.49,83.48,83.49,247000000.0
2009-10-05 19:04:00,83.49,83.53,83.48,83.525,298700000.0
2009-10-05 19:05:00,83.525,83.53,83.505,83.51,191700000.0
2009-10-05 19:06:00,83.51,83.515,83.5,83.505,94500000.0
2009-10-05 19:07:00,83.505,83.505,83.495,83.5,141400000.0
2009-10-05 19:08:00,83.5,83.53,83.5,83.53,248000000.0
2009-10-05 19:09:00,83.53,83.575,83.53,83.575,343400000.0
2009-10-05 19:10:00,83.575,83.595,83.565,83.585,360500000.0
2009-10-05 19:11:00,83.58,83.585,83.55,83.555,258800000.0
2009-10-05 19:12:00,83.555,83.565,83.545,83.55,330200000.0
2009-10-05 19:13:00,83.55,83.57,83.545,83.545,441100000.0
2009-10-05 19:14:00,83.545,83.575,83.54,83.57,216400000.0
2009-10-05 19:15:00,83.54,83.54,83.51,83.51,177200000.0
2009-10-05 19:16:00,83.525,83.53,83.495,83.505,448500000.0
2009-10-05 19:17:00,83.505,83.515,83.5,83.505,297000000.0
2009-10-05 19:18:00,83.505,83.51,83.495,83.5,451900000.0
2009-10-05 19:19:00,83.5,83.52,83.495,83.52,372900000.0
2009-10-05 19:20:00,83.52,83.525,83.515,83.52,204400000.0
2009-10-05 19:21:00,83.52,83.545,83.52,83.54,166900000.0
2009-10-05 19:22:00,83.54,83.57,83.52,83.57,547000000.0
2009-10-05 19:23:00,83.57,83.59,83.545,83.545,410600000.0
2009-10-05 19:24:00,83.545,83.58,83.54,83.575,484400000.0
2009-10-05 19:25:00,83.575,83.6,83.575,83.595,450300000.0
2009-10-05 19:26:00,83.595,83.605,83.595,83.6,129400000.0
2009-10-05 19:27:00,83.635,83.645,83.615,83.625,186800000.0
2009-10-05 19:28:00,83.625,83.625,83.595,83.615,118100000.0
2009-10-05 19:29:00,83.615,83.625,83.605,83.605,236100000.0
2009-10-05 19:30:00,83.605,83.605,83.57,83.58,436400000.0
2009-10-05 19:31:00,83.58,83.6,83.57,83.57,680500000.0
2009-10-05 19:32:00,83.57,83.58,83.535,83.555,530400000.0
2009-10-05 19:33:00,83.565,83.57,83.53,83.535,409300000.0
2009-10-05 19:34:00,83.53,83.535,83.485,83.5,444000000.0
2009-10-05 19:35:00,83.495,83.53,83.495,83.51,457900000.0
2009-10-05 19:36:00,83.51,83.51,83.485,83.5,399000000.0
2009-10-05 19:37:00,83.495,83.495,83.475,83.48,156200000.0
2009-10-05 19:38:00,83.485,83.49,83.48,83.485,207700000.0
2009-10-05 19:39:00,83.49,83.51,83.48,83.51,392700000.0
2009-10-05 19:40:00,83.51,83.51,83.495,83.495,436299999.0
2009-10-05 19:41:00,83.5,83.535,83.5,83.525,182000000.0
2009-10-05 19:42:00,83.525,83.565,83.525,83.555,87000000.0
2009-10-05 19:43:00,83.555,83.56,83.525,83.525,66600000.0
2009-10-05 19:44:00,83.52,83.53,83.505,83.52,382200000.0
2009-10-05 19:45:00,83.52,83.53,83.505,83.505,384900000.0
2009-10-05 19:46:00,83.51,83.515,83.495,83.505,343400000.0
2009-10-05 19:47:00,83.505,83.51,83.475,83.475,389500000.0
2009-10-05 19:48:00,83.475,83.485,83.475,83.485,264900000.0
2009-10-05 19:49:00,83.485,83.495,83.485,83.49,100300000.0
2009-10-05 19:50:00,83.49,83.495,83.48,83.485,229500000.0
2009-10-05 19:51:00,83.485,83.495,83.46,83.46,390800000.0
2009-10-05 19:52:00,83.46,83.48,83.46,83.465,347600000.0
2009-10-05 19:53:00,83.465,83.465,83.435,83.45,636000001.0
2009-10-05 19:54:00,83.45,83.49,83.45,83.485,487200003.0
2009-10-05 19:55:00,83.48,83.51,83.48,83.495,365200000.0
2009-10-05 19:56:00,83.5,83.505,83.495,83.495,308800000.0
2009-10-05 19:57:00,83.495,83.52,83.495,83.495,333600000.0
2009-10-05 19:58:00,83.5,83.51,83.495,83.495,755300000.0
2009-10-05 19:59:00,83.495,83.51,83.495,83.505,230600000.0
2009-10-05 20:00:00,83.505,83.515,83.495,83.505,189900000.0
2009-10-05 20:01:00,83.505,83.505,83.495,83.5,90200000.0
2009-10-05 20:02:00,83.5,83.52,83.5,83.515,131100000.0
2009-10-05 20:03:00,83.515,83.52,83.495,83.495,320800000.0
2009-10-05 20:04:00,83.495,83.495,83.475,83.485,207900000.0
2009-10-05 20:05:00,83.48,83.48,83.465,83.465,186700000.0
2009-10-05 20:06:00,83.465,83.475,83.465,83.47,127200000.0
2009-10-05 20:07:00,83.47,83.48,83.455,83.455,448400000.0
2009-10-05 20:08:00,83.455,83.475,83.455,83.47,428199999.0
2009-10-05 20:09:00,83.47,83.47,83.435,83.44,209900000.0
2009-10-05 20:10:00,83.44,83.45,83.44,83.44,376100000.0
2009-10-05 20:11:00,83.435,83.445,83.42,83.44,334500000.0
2009-10-05 20:12:00,83.44,83.44,83.4,83.415,513500000.0
2009-10-05 20:13:00,83.415,83.415,83.405,83.415,29900000.0
2009-10-05 20:14:00,83.415,83.42,83.405,83.415,297799999.0
2009-10-05 20:15:00,83.415,83.42,83.415,83.42,148000000.0
2009-10-05 20:16:00,83.42,83.42,83.41,83.42,529800001.0
2009-10-05 20:17:00,83.42,83.455,83.41,83.445,235400000.0
2009-10-05 20:18:00,83.44,83.475,83.43,83.435,141000000.0
2009-10-05 20:19:00,83.435,83.445,83.405,83.415,151700000.0
2009-10-05 20:20:00,83.405,83.44,83.405,83.44,412400000.0
2009-10-05 20:21:00,83.44,83.48,83.44,83.46,107300000.0
2009-10-05 20:22:00,83.46,83.485,83.46,83.475,45700000.0
2009-10-05 20:23:00,83.475,83.475,83.45,83.465,120200000.0
2009-10-05 20:24:00,83.465,83.465,83.415,83.415,265500000.0
2009-10-05 20:25:00,83.415,83.435,83.41,83.41,181700000.0
2009-10-05 20:26:00,83.41,83.435,83.405,83.42,479400001.0
2009-10-05 20:27:00,83.42,83.42,83.415,83.42,211000000.0
2009-10-05 20:28:00,83.42,83.445,83.41,83.445,456300000.0
2009-10-05 20:29:00,83.445,83.45,83.445,83.445,174300000.0
2009-10-05 20:30:00,83.445,83.5,83.435,83.495,633099999.0
2009-10-05 20:31:00,83.495,83.5,83.485,83.495,177800000.0
2009-10-05 20:32:00,83.495,83.54,83.495,83.54,581900000.0
2009-10-05 20:33:00,83.54,83.54,83.525,83.525,405200002.0
2009-10-05 20:34:00,83.525,83.53,83.515,83.525,323700000.0
2009-10-05 20:35:00,83.525,83.525,83.505,83.505,334199999.0
2009-10-05 20:36:00,83.505,83.55,83.505,83.53,192500000.0
2009-10-05 20:37:00,83.53,83.545,83.515,83.52,559800000.0
2009-10-05 20:38:00,83.52,83.55,83.52,83.545,316600000.0
2009-10-05 20:39:00,83.545,83.58,83.535,83.57,640900000.0
2009-10-05 20:40:00,83.565,83.605,83.555,83.585,717900000.0
2009-10-05 20:41:00,83.585,83.595,83.56,83.56,297400000.0
2009-10-05 20:42:00,83.56,83.565,83.555,83.56,182000000.0
2009-10-05 20:43:00,83.56,83.605,83.55,83.605,411800000.0
2009-10-05 20:44:00,83.605,83.665,83.6,83.665,515900000.0
2009-10-05 20:45:00,83.665,83.67,83.64,83.64,501700000.0
2009-10-05 20:46:00,83.64,83.665,83.625,83.635,715499999.0
2009-10-05 20:47:00,83.635,83.655,83.635,83.635,461600000.0
2009-10-05 20:48:00,83.635,83.635,83.615,83.62,220700000.0
2009-10-05 20:49:00,83.62,83.645,83.605,83.635,476699999.0
2009-10-05 20:50:00,83.64,83.65,83.63,83.63,298700000.0
2009-10-05 20:51:00,83.63,83.64,83.625,83.63,219900000.0
2009-10-05 20:52:00,83.63,83.635,83.63,83.635,106400000.0
2009-10-05 20:53:00,83.63,83.63,83.625,83.63,99500000.0
2009-10-05 20:54:00,83.63,83.63,83.605,83.605,244200000.0
2009-10-05 20:55:00,83.605,83.645,83.605,83.64,457999999.0
2009-10-05 20:56:00,83.645,83.66,83.635,83.64,343900000.0
2009-10-05 20:57:00,83.64,83.67,83.635,83.665,455500001.0
2009-10-05 20:58:00,83.67,83.675,83.66,83.665,210400000.0
2009-10-05 20:59:00,83.665,83.675,83.65,83.655,300400000.0
2009-10-05 21:00:00,83.665,83.68,83.655,83.67,149000000.0
2009-10-05 21:01:00,83.675,83.675,83.615,83.64,373500000.0
2009-10-05 21:02:00,83.635,83.645,83.62,83.62,362500000.0
2009-10-05 21:03:00,83.62,83.62,83.6,83.61,271900000.0
2009-10-05 21:04:00,83.615,83.62,83.605,83.605,85000000.0
2009-10-05 21:05:00,83.605,83.62,83.605,83.61,183500000.0
2009-10-05 21:06:00,83.61,83.61,83.595,83.6,166500000.0
2009-10-05 21:07:00,83.6,83.605,83.585,83.59,160300000.0
2009-10-05 21:08:00,83.59,83.595,83.58,83.58,186000000.0
2009-10-05 21:09:00,83.585,83.585,83.565,83.58,167500000.0
2009-10-05 21:10:00,83.58,83.595,83.58,83.59,96000000.0
2009-10-05 21:11:00,83.59,83.59,83.57,83.575,94700000.0
2009-10-05 21:12:00,83.575,83.585,83.565,83.565,214400000.0
2009-10-05 21:13:00,83.565,83.57,83.565,83.57,36000000.0
2009-10-05 21:14:00,83.57,83.57,83.565,83.565,130200000.0
2009-10-05 21:15:00,83.565,83.575,83.565,83.57,52000000.0
2009-10-05 21:16:00,83.57,83.57,83.56,83.565,72000000.0
2009-10-05 21:17:00,83.565,83.57,83.56,83.57,92000000.0
2009-10-05 21:18:00,83.57,83.575,83.57,83.57,57800000.0
2009-10-05 21:19:00,83.575,83.575,83.565,83.57,155600000.0
2009-10-05 21:20:00,83.58,83.61,83.58,83.595,225600000.0
2009-10-05 21:21:00,83.595,83.6,83.59,83.595,82300000.0
2009-10-05 21:22:00,83.59,83.595,83.585,83.585,59200000.0
2009-10-05 21:23:00,83.585,83.585,83.575,83.585,101700000.0
2009-10-05 21:24:00,83.585,83.595,83.57,83.57,168900000.0
2009-10-05 21:25:00,83.57,83.575,83.555,83.555,218900000.0
2009-10-05 21:26:00,83.55,83.555,83.545,83.55,86600000.0
2009-10-05 21:27:00,83.545,83.55,83.54,83.545,302300000.0
2009-10-05 21:28:00,83.545,83.57,83.545,83.545,403300000.0
2009-10-05 21:29:00,83.535,83.555,83.535,83.555,105700000.0
2009-10-05 21:30:00,83.555,83.575,83.55,83.575,183100000.0
2009-10-05 21:31:00,83.57,83.57,83.555,83.555,160700000.0
2009-10-05 21:32:00,83.56,83.56,83.55,83.555,129900000.0
2009-10-05 21:33:00,83.555,83.57,83.555,83.56,188700000.0
2009-10-05 21:34:00,83.555,83.57,83.555,83.57,161500000.0
2009-10-05 21:35:00,83.57,83.57,83.55,83.555,198800000.0
2009-10-05 21:36:00,83.555,83.585,83.555,83.58,447300000.0
2009-10-05 21:37:00,83.585,83.6,83.585,83.59,176800000.0
2009-10-05 21:38:00,83.59,83.615,83.585,83.61,380600000.0
2009-10-05 21:39:00,83.605,83.615,83.605,83.605,263500000.0
2009-10-05 21:40:00,83.605,83.63,83.605,83.63,417400000.0
2009-10-05 21:41:00,83.635,83.635,83.625,83.625,187800000.0
2009-10-05 21:42:00,83.625,83.63,83.6,83.625,388000000.0
2009-10-05 21:43:00,83.625,83.645,83.625,83.63,241300000.0
2009-10-05 21:44:00,83.625,83.635,83.615,83.62,150000000.0
2009-10-05 21:45:00,83.62,83.63,83.6,83.6,208100000.0
2009-10-05 21:46:00,83.6,83.6,83.585,83.585,240900000.0
2009-10-05 21:47:00,83.585,83.595,83.585,83.585,225300000.0
2009-10-05 21:48:00,83.585,83.585,83.55,83.555,220600000.0
2009-10-05 21:49:00,83.555,83.565,83.545,83.55,255400000.0
2009-10-05 21:50:00,83.55,83.55,83.535,83.545,362499998.0
2009-10-05 21:51:00,83.545,83.575,83.545,83.575,333600000.0
2009-10-05 21:52:00,83.575,83.575,83.555,83.565,379700000.0
2009-10-05 21:53:00,83.565,83.575,83.565,83.565,204700000.0
2009-10-05 21:54:00,83.565,83.57,83.555,83.565,208200000.0
2009-10-05 21:55:00,83.56,83.575,83.56,83.575,28600000.0
2009-10-05 21:56:00,83.575,83.59,83.56,83.59,219100000.0
2009-10-05 21:57:00,83.59,83.595,83.565,83.57,362600000.0
2009-10-05 21:58:00,83.57,83.57,83.555,83.565,128700000.0
2009-10-05 21:59:00,83.565,83.695,83.56,83.665,467900001.0
2009-10-05 22:00:00,83.665,83.685,83.65,83.665,370100000.0
2009-10-05 22:01:00,83.665,83.68,83.665,83.665,167900000.0
2009-10-05 22:02:00,83.665,83.69,83.665,83.685,98800000.0
2009-10-05 22:03:00,83.685,83.685,83.66,83.67,87000000.0
2009-10-05 22:04:00,83.68,83.685,83.655,83.665,79500000.0
2009-10-05 22:05:00,83.665,83.665,83.635,83.635,66600000.0
2009-10-05 22:06:00,83.64,83.645,83.62,83.63,60500000.0
2009-10-05 22:07:00,83.63,83.63,83.615,83.625,87500000.0
2009-10-05 22:08:00,83.62,83.62,83.615,83.615,30500000.0
2009-10-05 22:09:00,83.615,83.615,83.605,83.61,76600000.0
2009-10-05 22:10:00,83.605,83.62,83.6,83.61,48500000.0
2009-10-05 22:11:00,83.61,83.62,83.605,83.62,75200000.0
2009-10-05 22:12:00,83.615,83.615,83.605,83.605,54800000.0
2009-10-05 22:13:00,83.615,83.645,83.615,83.64,97900000.0
2009-10-05 22:14:00,83.625,83.635,83.62,83.635,17400000.0
2009-10-05 22:15:00,83.635,83.645,83.625,83.645,28300000.0
2009-10-05 22:16:00,83.645,83.655,83.625,83.64,115300000.0
2009-10-05 22:17:00,83.645,83.66,83.625,83.66,60700000.0
2009-10-05 22:18:00,83.66,83.665,83.65,83.655,37700000.0
2009-10-05 22:19:00,83.645,83.695,83.635,83.675,137400000.0
2009-10-05 22:20:00,83.675,83.72,83.675,83.69,184000000.0
2009-10-05 22:21:00,83.685,83.685,83.635,83.635,116000000.0
2009-10-05 22:22:00,83.635,83.665,83.625,83.635,55800000.0
2009-10-05 22:23:00,83.635,83.65,83.635,83.645,78200000.0
2009-10-05 22:24:00,83.645,83.645,83.645,83.645,2700000.0
2009-10-05 22:25:00,83.645,83.67,83.645,83.645,110700000.0
2009-10-05 22:26:00,83.65,83.665,83.65,83.665,100000000.0
2009-10-05 22:27:00,83.665,83.665,83.595,83.6,109000000.0
2009-10-05 22:28:00,83.6,83.61,83.59,83.605,70800000.0
2009-10-05 22:29:00,83.615,83.615,83.605,83.605,68000000.0
2009-10-05 22:30:00,83.605,83.625,83.605,83.615,42800000.0
2009-10-05 22:31:00,83.615,83.645,83.615,83.645,29300000.0
2009-10-05 22:32:00,83.64,83.64,83.615,83.615,38100000.0
2009-10-05 22:33:00,83.585,83.585,83.576,83.577,35000000.0
2009-10-05 22:34:00,83.595,83.6,83.595,83.595,35000000.0
2009-10-05 22:35:00,83.595,83.595,83.595,83.595,22000000.0
2009-10-05 22:36:00,83.595,83.6,83.595,83.595,132400000.0
2009-10-05 22:37:00,83.595,83.595,83.585,83.595,52500000.0
2009-10-05 22:38:00,83.595,83.6,83.595,83.6,29800000.0
2009-10-05 22:39:00,83.6,83.605,83.6,83.605,53800000.0
2009-10-05 22:40:00,83.605,83.605,83.605,83.605,5000000.0
2009-10-05 22:41:00,83.605,83.605,83.555,83.555,114800000.0
2009-10-05 22:42:00,83.56,83.585,83.56,83.575,72000000.0
2009-10-05 22:43:00,83.575,83.575,83.555,83.56,58900000.0
2009-10-05 22:44:00,83.56,83.56,83.56,83.56,16400000.0
2009-10-05 22:45:00,83.56,83.585,83.555,83.58,77000000.0
2009-10-05 22:46:00,83.57,83.585,83.57,83.585,18400000.0
2009-10-05 22:47:00,83.58,83.58,83.57,83.575,20400000.0
2009-10-05 22:48:00,83.58,83.59,83.575,83.585,27100000.0
2009-10-05 22:49:00,83.585,83.59,83.58,83.58,19400000.0
2009-10-05 22:50:00,83.575,83.595,83.575,83.59,57300000.0
2009-10-05 22:51:00,83.6,83.6,83.585,83.595,47500000.0
2009-10-05 22:52:00,83.59,83.59,83.585,83.585,13500000.0
2009-10-05 22:53:00,83.59,83.595,83.575,83.595,27200000.0
2009-10-05 22:54:00,83.59,83.59,83.59,83.59,5800000.0
2009-10-05 22:55:00,83.585,83.595,83.585,83.59,20000000.0
2009-10-05 22:56:00,83.585,83.66,83.585,83.66,57000000.0
2009-10-05 22:57:00,83.665,83.68,83.645,83.665,75600000.0
2009-10-05 22:58:00,83.67,83.69,83.625,83.655,109900000.0
2009-10-05 22:59:00,83.645,83.7,83.635,83.7,79100000.0
2009-10-05 23:00:00,83.645,83.665,83.635,83.65,43000000.0
2009-10-05 23:01:00,83.65,83.655,83.635,83.64,33600000.0
2009-10-05 23:02:00,83.655,83.68,83.63,83.655,72000000.0
2009-10-05 23:03:00,83.655,83.695,83.655,83.67,37500000.0
2009-10-05 23:04:00,83.68,83.695,83.68,83.68,7000000.0
2009-10-05 23:05:00,83.685,83.685,83.685,83.685,5000000.0
2009-10-05 23:06:00,83.695,83.695,83.655,83.665,3000000.0
2009-10-05 23:07:00,83.665,83.695,83.645,83.665,35300000.0
2009-10-05 23:08:00,83.66,83.66,83.66,83.66,1000000.0
2009-10-05 23:09:00,83.67,83.68,83.67,83.68,6800000.0
2009-10-05 23:10:00,83.685,83.69,83.68,83.685,11000000.0
2009-10-05 23:11:00,83.68,83.695,83.655,83.655,27000000.0
2009-10-05 23:12:00,83.655,83.655,83.655,83.655,7600000.0
2009-10-05 23:13:00,83.655,83.655,83.645,83.645,15400000.0
2009-10-05 23:14:00,83.64,83.65,83.6,83.635,77000000.0
2009-10-05 23:15:00,83.64,83.64,83.635,83.635,33800000.0
2009-10-05 23:16:00,83.64,83.685,83.635,83.685,37900000.0
2009-10-05 23:17:00,83.685,83.705,83.675,83.675,39400000.0
2009-10-05 23:18:00,83.675,83.675,83.665,83.665,4800000.0
2009-10-05 23:19:00,83.639,83.64,83.635,83.635,9200000.0
2009-10-05 23:20:00,83.65,83.665,83.65,83.665,9200000.0
2009-10-05 23:21:00,83.655,83.655,83.655,83.655,5900000.0
2009-10-05 23:22:00,83.645,83.645,83.645,83.645,4800000.0
2009-10-05 23:23:00,83.645,83.645,83.635,83.645,12100000.0
2009-10-05 23:24:00,83.635,83.645,83.635,83.635,9800000.0
2009-10-05 23:25:00,83.635,83.635,83.635,83.635,13100000.0
2009-10-05 23:26:00,83.64,83.64,83.64,83.64,3900000.0
2009-10-05 23:27:00,83.645,83.645,83.645,83.645,2400000.0
2009-10-05 23:28:00,83.64,83.64,83.64,83.64,26100000.0
2009-10-05 23:29:00,83.64,83.64,83.625,83.635,17100000.0
2009-10-05 23:30:00,83.635,83.635,83.635,83.635,10100000.0
2009-10-05 23:31:00,83.635,83.635,83.635,83.635,2500000.0
2009-10-05 23:32:00,83.619,83.619,83.614,83.618,2400000.0
2009-10-05 23:33:00,83.608,83.617,83.608,83.614,2400000.0
2009-10-05 23:34:00,83.645,83.645,83.645,83.645,2400000.0
2009-10-05 23:35:00,83.635,83.645,83.635,83.645,7400000.0
2009-10-05 23:36:00,83.65,83.675,83.65,83.675,13700000.0
2009-10-05 23:37:00,83.675,83.675,83.675,83.675,3300000.0
2009-10-05 23:38:00,83.675,83.69,83.665,83.685,33000000.0
2009-10-05 23:39:00,83.69,83.69,83.675,83.675,29100000.0
2009-10-05 23:40:00,83.675,83.675,83.675,83.675,12300000.0
2009-10-05 23:41:00,83.68,83.695,83.68,83.685,36600000.0
2009-10-05 23:42:00,83.685,83.685,83.675,83.675,55200000.0
2009-10-05 23:43:00,83.675,83.685,83.665,83.665,48300000.0
2009-10-05 23:44:00,83.65,83.665,83.65,83.665,4600000.0
2009-10-05 23:45:00,83.655,83.655,83.655,83.655,9600000.0
2009-10-05 23:46:00,83.655,83.655,83.635,83.635,7200000.0
2009-10-05 23:47:00,83.635,83.635,83.635,83.635,4800000.0
2009-10-05 23:48:00,83.645,83.645,83.645,83.645,2400000.0
2009-10-05 23:49:00,83.63,83.63,83.63,83.63,10500000.0
2009-10-05 23:50:00,83.63,83.645,83.625,83.625,10700000.0
2009-10-05 23:51:00,83.64,83.675,83.64,83.675,12900000.0
2009-10-05 23:52:00,83.675,83.675,83.665,83.665,12000000.0
2009-10-05 23:53:00,83.665,83.665,83.65,83.65,8300000.0
2009-10-05 23:54:00,83.65,83.665,83.65,83.665,8300000.0
2009-10-05 23:55:00,83.665,83.665,83.645,83.655,24500000.0
2009-10-05 23:56:00,83.645,83.645,83.645,83.645,1100000.0
2009-10-05 23:57:00,83.655,83.655,83.655,83.655,2400000.0
2009-10-05 23:58:00,83.655,83.665,83.655,83.665,7200000.0
2009-10-05 23:59:00,83.65,83.65,83.65,83.65,4100000.0
2009-10-06 00:00:00,83.65,83.655,83.635,83.645,21800000.0
2009-10-06 00:01:00,83.645,83.645,83.645,83.645,4800000.0
2009-10-06 00:02:00,83.645,83.655,83.645,83.655,4800000.0
2009-10-06 00:03:00,83.645,83.665,83.645,83.645,20800000.0
2009-10-06 00:04:00,83.645,83.645,83.635,83.645,44800000.0
2009-10-06 00:05:00,83.635,83.64,83.605,83.615,41500000.0
2009-10-06 00:06:00,83.615,83.615,83.595,83.595,12800000.0
2009-10-06 00:07:00,83.595,83.595,83.575,83.585,12800000.0
2009-10-06 00:08:00,83.585,83.585,83.565,83.565,16300000.0
2009-10-06 00:09:00,83.555,83.565,83.555,83.555,5800000.0
2009-10-06 00:10:00,83.545,83.555,83.535,83.555,35900000.0
2009-10-06 00:11:00,83.56,83.565,83.555,83.565,8700000.0
2009-10-06 00:12:00,83.57,83.575,83.565,83.575,53900000.0
2009-10-06 00:13:00,83.575,83.575,83.555,83.565,32100000.0
2009-10-06 00:14:00,83.565,83.575,83.545,83.545,19400000.0
2009-10-06 00:15:00,83.555,83.575,83.555,83.575,62000000.0
2009-10-06 00:16:00,83.565,83.585,83.565,83.565,58400000.0
2009-10-06 00:17:00,83.565,83.565,83.565,83.565,1600000.0
2009-10-06 00:18:00,83.575,83.585,83.565,83.575,18300000.0
2009-10-06 00:19:00,83.595,83.625,83.595,83.625,25400000.0
2009-10-06 00:20:00,83.602,83.603,83.597,83.601,23500000.0
2009-10-06 00:21:00,83.625,83.625,83.595,83.605,23500000.0
2009-10-06 00:22:00,83.595,83.64,83.595,83.625,64000000.0
2009-10-06 00:23:00,83.625,83.625,83.615,83.62,51000000.0
2009-10-06 00:24:00,83.62,83.635,83.62,83.635,10000000.0
2009-10-06 00:25:00,83.63,83.635,83.63,83.635,9100000.0
2009-10-06 00:26:00,83.635,83.65,83.615,83.625,103200000.0
2009-10-06 00:27:00,83.625,83.63,83.615,83.625,11400000.0
2009-10-06 00:28:00,83.625,83.625,83.585,83.605,33800000.0
2009-10-06 00:29:00,83.605,83.605,83.585,83.585,16000000.0
2009-10-06 00:30:00,83.595,83.605,83.585,83.605,21000000.0
2009-10-06 00:31:00,83.615,83.645,83.6,83.63,68000000.0
2009-10-06 00:32:00,83.625,83.65,83.625,83.635,35700000.0
2009-10-06 00:33:00,83.635,83.645,83.625,83.625,11200000.0
2009-10-06 00:34:00,83.615,83.63,83.615,83.615,34800000.0
2009-10-06 00:35:00,83.615,83.615,83.595,83.595,8000000.0
2009-10-06 00:36:00,83.595,83.605,83.585,83.605,9600000.0
2009-10-06 00:37:00,83.605,83.605,83.595,83.595,6400000.0
2009-10-06 00:38:00,83.585,83.585,83.575,83.575,14400000.0
2009-10-06 00:39:00,83.575,83.575,83.575,83.575,3200000.0
2009-10-06 00:40:00,83.595,83.6,83.595,83.6,28400000.0
2009-10-06 00:41:00,83.6,83.605,83.6,83.605,8500000.0
2009-10-06 00:42:00,83.605,83.625,83.605,83.625,32800000.0
2009-10-06 00:43:00,83.625,83.63,83.625,83.63,11400000.0
2009-10-06 00:44:00,83.64,83.66,83.635,83.655,56900000.0
2009-10-06 00:45:00,83.655,83.66,83.655,83.655,32100000.0
2009-10-06 00:46:00,83.655,83.66,83.635,83.64,37600000.0
2009-10-06 00:47:00,83.64,83.64,83.605,83.63,81000000.0
2009-10-06 00:48:00,83.63,83.63,83.59,83.595,113700000.0
2009-10-06 00:49:00,83.595,83.6,83.555,83.585,75700000.0
2009-10-06 00:50:00,83.585,83.605,83.565,83.605,41500000.0
2009-10-06 00:51:00,83.605,83.605,83.535,83.595,66200000.0
2009-10-06 00:52:00,83.595,83.595,83.565,83.565,57100000.0
2009-10-06 00:53:00,83.565,83.575,83.565,83.575,22600000.0
2009-10-06 00:54:00,83.575,83.575,83.565,83.565,18900000.0
2009-10-06 00:55:00,83.565,83.585,83.565,83.575,28800000.0
2009-10-06 00:56:00,83.575,83.595,83.575,83.595,14600000.0
2009-10-06 00:57:00,83.595,83.605,83.575,83.585,28100000.0
2009-10-06 00:58:00,83.575,83.585,83.575,83.575,41800000.0
2009-10-06 00:59:00,83.575,83.585,83.555,83.555,25800000.0
2009-10-06 01:00:00,83.555,83.56,83.545,83.56,58900000.0
2009-10-06 01:01:00,83.56,83.61,83.545,83.575,98200000.0
2009-10-06 01:02:00,83.595,83.6,83.595,83.595,43100000.0
2009-10-06 01:03:00,83.595,83.605,83.595,83.605,60700000.0
2009-10-06 01:04:00,83.605,83.61,83.605,83.605,21200000.0
2009-10-06 01:05:00,83.6,83.605,83.6,83.605,23800000.0
2009-10-06 01:06:00,83.605,83.62,83.605,83.62,55200000.0
2009-10-06 01:07:00,83.615,83.615,83.615,83.615,3200000.0
2009-10-06 01:08:00,83.589,83.59,83.584,83.584,4100000.0
2009-10-06 01:09:00,83.605,83.61,83.605,83.61,4100000.0
2009-10-06 01:10:00,83.588,83.59,83.587,83.588,77000000.0
2009-10-06 01:11:00,83.61,83.62,83.605,83.61,77000000.0
2009-10-06 01:12:00,83.62,83.645,83.61,83.64,75100000.0
2009-10-06 01:13:00,83.635,83.665,83.635,83.655,274600000.0
2009-10-06 01:14:00,83.65,83.68,83.65,83.68,118500000.0
2009-10-06 01:15:00,83.68,83.685,83.68,83.68,85200000.0
2009-10-06 01:16:00,83.68,83.68,83.67,83.675,132900000.0
2009-10-06 01:17:00,83.685,83.685,83.67,83.67,58200000.0
2009-10-06 01:18:00,83.675,83.675,83.67,83.67,53800000.0
2009-10-06 01:19:00,83.67,83.67,83.655,83.665,75900000.0
2009-10-06 01:20:00,83.67,83.675,83.66,83.675,101400000.0
2009-10-06 01:21:00,83.675,83.675,83.675,83.675,2500000.0
2009-10-06 01:22:00,83.675,83.675,83.675,83.675,2500000.0
2009-10-06 01:23:00,83.68,83.695,83.665,83.68,149300000.0
2009-10-06 01:24:00,83.68,83.695,83.68,83.69,140200000.0
2009-10-06 01:25:00,83.69,83.705,83.685,83.705,90400000.0
2009-10-06 01:26:00,83.705,83.72,83.705,83.72,41100000.0
2009-10-06 01:27:00,83.72,83.74,83.715,83.715,118500000.0
2009-10-06 01:28:00,83.715,83.725,83.715,83.72,49800000.0
2009-10-06 01:29:00,83.72,83.725,83.71,83.715,81600000.0
2009-10-06 01:30:00,83.715,83.715,83.71,83.71,19200000.0
2009-10-06 01:31:00,83.71,83.725,83.71,83.715,75100000.0
2009-10-06 01:32:00,83.71,83.725,83.71,83.725,165200000.0
2009-10-06 01:33:00,83.73,83.735,83.72,83.72,73100000.0
2009-10-06 01:34:00,83.72,83.73,83.72,83.725,43300000.0
2009-10-06 01:35:00,83.725,83.73,83.705,83.73,126200000.0
2009-10-06 01:36:00,83.725,83.735,83.725,83.735,50400000.0
2009-10-06 01:37:00,83.74,83.74,83.715,83.725,242900000.0
2009-10-06 01:38:00,83.725,83.725,83.71,83.71,156100000.0
2009-10-06 01:39:00,83.71,83.72,83.71,83.715,37700000.0
2009-10-06 01:40:00,83.715,83.725,83.715,83.725,53700000.0
2009-10-06 01:41:00,83.725,83.725,83.72,83.725,67000000.0
2009-10-06 01:42:00,83.725,83.725,83.72,83.725,37600000.0
2009-10-06 01:43:00,83.725,83.725,83.715,83.715,16000000.0
2009-10-06 01:44:00,83.715,83.725,83.715,83.725,142500000.0
2009-10-06 01:45:00,83.73,83.73,83.725,83.725,33600000.0
2009-10-06 01:46:00,83.725,83.725,83.725,83.725,43200000.0
2009-10-06 01:47:00,83.725,83.74,83.725,83.73,170500000.0
2009-10-06 01:48:00,83.73,83.74,83.73,83.735,158800000.0
2009-10-06 01:49:00,83.74,83.79,83.735,83.785,264700000.0
2009-10-06 01:50:00,83.785,83.785,83.755,83.76,191400000.0
2009-10-06 01:51:00,83.76,83.765,83.76,83.76,21700000.0
2009-10-06 01:52:00,83.765,83.79,83.765,83.775,202000000.0
2009-10-06 01:53:00,83.775,83.78,83.775,83.78,153400000.0
2009-10-06 01:54:00,83.78,83.78,83.77,83.775,144300000.0
2009-10-06 01:55:00,83.765,83.785,83.765,83.775,62000000.0
2009-10-06 01:56:00,83.775,83.775,83.745,83.745,76500000.0
2009-10-06 01:57:00,83.75,83.755,83.75,83.755,23100000.0
2009-10-06 01:58:00,83.765,83.775,83.755,83.775,63800000.0
2009-10-06 01:59:00,83.765,83.765,83.755,83.76,69600000.0
2009-10-06 02:00:00,83.755,83.77,83.755,83.765,92700000.0
2009-10-06 02:01:00,83.765,83.765,83.755,83.755,27800000.0
2009-10-06 02:02:00,83.755,83.76,83.705,83.705,208400000.0
2009-10-06 02:03:00,83.71,83.715,83.705,83.705,130900000.0
2009-10-06 02:04:00,83.71,83.71,83.695,83.705,135000000.0
2009-10-06 02:05:00,83.705,83.705,83.695,83.695,110200000.0
2009-10-06 02:06:00,83.695,83.7,83.695,83.695,34300000.0
2009-10-06 02:07:00,83.695,83.695,83.66,83.68,96200000.0
2009-10-06 02:08:00,83.68,83.69,83.675,83.69,75500000.0
2009-10-06 02:09:00,83.685,83.705,83.67,83.695,82000000.0
2009-10-06 02:10:00,83.695,83.695,83.665,83.675,73700000.0
2009-10-06 02:11:00,83.675,83.675,83.665,83.665,74400000.0
2009-10-06 02:12:00,83.675,83.685,83.67,83.675,38300000.0
2009-10-06 02:13:00,83.685,83.685,83.645,83.645,69800000.0
2009-10-06 02:14:00,83.65,83.655,83.64,83.655,44000000.0
2009-10-06 02:15:00,83.655,83.655,83.64,83.645,38500000.0
2009-10-06 02:16:00,83.645,83.655,83.645,83.655,35100000.0
2009-10-06 02:17:00,83.645,83.66,83.645,83.65,73500000.0
2009-10-06 02:18:00,83.655,83.665,83.65,83.66,63700000.0
2009-10-06 02:19:00,83.66,83.665,83.655,83.665,25500000.0
2009-10-06 02:20:00,83.66,83.66,83.645,83.65,56300000.0
2009-10-06 02:21:00,83.65,83.65,83.625,83.635,32700000.0
2009-10-06 02:22:00,83.635,83.645,83.625,83.625,46300000.0
2009-10-06 02:23:00,83.615,83.615,83.615,83.615,8400000.0
2009-10-06 02:24:00,83.615,83.62,83.595,83.605,78400000.0
2009-10-06 02:25:00,83.595,83.61,83.595,83.605,64800000.0
2009-10-06 02:26:00,83.605,83.615,83.595,83.595,64200000.0
2009-10-06 02:27:00,83.595,83.605,83.57,83.59,99000000.0
2009-10-06 02:28:00,83.59,83.61,83.585,83.61,65600000.0
2009-10-06 02:29:00,83.61,83.62,83.61,83.615,45000000.0
2009-10-06 02:30:00,83.615,83.615,83.595,83.6,89800000.0
2009-10-06 02:31:00,83.6,83.6,83.595,83.6,192200000.0
2009-10-06 02:32:00,83.6,83.61,83.6,83.61,132100000.0
2009-10-06 02:33:00,83.61,83.61,83.605,83.605,84100000.0
2009-10-06 02:34:00,83.605,83.615,83.595,83.595,77000000.0
2009-10-06 02:35:00,83.605,83.605,83.605,83.605,57900000.0
2009-10-06 02:36:00,83.605,83.615,83.605,83.605,32600000.0
2009-10-06 02:37:00,83.605,83.605,83.59,83.605,61900000.0
2009-10-06 02:38:00,83.605,83.61,83.595,83.61,81100000.0
2009-10-06 02:39:00,83.61,83.615,83.6,83.6,98500000.0
2009-10-06 02:40:00,83.6,83.6,83.585,83.595,172600000.0
2009-10-06 02:41:00,83.595,83.6,83.595,83.6,53100000.0
2009-10-06 02:42:00,83.6,83.61,83.595,83.605,40600000.0
2009-10-06 02:43:00,83.6,83.6,83.59,83.59,72600000.0
2009-10-06 02:44:00,83.59,83.59,83.555,83.56,133000000.0
2009-10-06 02:45:00,83.56,83.56,83.515,83.515,190400000.0
2009-10-06 02:46:00,83.515,83.535,83.505,83.52,145600000.0
2009-10-06 02:47:00,83.525,83.525,83.515,83.52,91900000.0
2009-10-06 02:48:00,83.53,83.535,83.525,83.535,26900000.0
2009-10-06 02:49:00,83.54,83.55,83.53,83.54,62900000.0
2009-10-06 02:50:00,83.53,83.53,83.515,83.515,64600000.0
2009-10-06 02:51:00,83.515,83.555,83.515,83.54,70500000.0
2009-10-06 02:52:00,83.525,83.555,83.47,83.48,178400000.0
2009-10-06 02:53:00,83.49,83.515,83.475,83.515,190000000.0
2009-10-06 02:54:00,83.515,83.515,83.42,83.42,224900000.0
2009-10-06 02:55:00,83.415,83.495,83.415,83.475,143900000.0
2009-10-06 02:56:00,83.48,83.485,83.475,83.48,79500000.0
2009-10-06 02:57:00,83.48,83.49,83.475,83.485,91300000.0
2009-10-06 02:58:00,83.49,83.505,83.485,83.485,128800000.0
2009-10-06 02:59:00,83.485,83.495,83.475,83.475,118500000.0
2009-10-06 03:00:00,83.485,83.5,83.485,83.485,90200000.0
2009-10-06 03:01:00,83.485,83.5,83.485,83.485,43200000.0
2009-10-06 03:02:00,83.48,83.525,83.48,83.51,48200000.0
2009-10-06 03:03:00,83.51,83.52,83.485,83.505,214100000.0
2009-10-06 03:04:00,83.505,83.53,83.5,83.53,137800000.0
2009-10-06 03:05:00,83.525,83.525,83.505,83.52,84300000.0
2009-10-06 03:06:00,83.515,83.515,83.505,83.505,34600000.0
2009-10-06 03:07:00,83.5,83.5,83.475,83.475,91700000.0
2009-10-06 03:08:00,83.475,83.49,83.465,83.48,62300000.0
2009-10-06 03:09:00,83.49,83.49,83.44,83.45,123700000.0
2009-10-06 03:10:00,83.445,83.46,83.42,83.425,106900000.0
2009-10-06 03:11:00,83.42,83.435,83.4,83.42,126500000.0
2009-10-06 03:12:00,83.425,83.45,83.415,83.435,143100000.0
2009-10-06 03:13:00,83.44,83.44,83.275,83.295,325100000.0
2009-10-06 03:14:00,83.295,83.375,83.295,83.355,219500000.0
2009-10-06 03:15:00,83.355,83.375,83.325,83.355,190400000.0
2009-10-06 03:16:00,83.355,83.44,83.345,83.42,225700000.0
2009-10-06 03:17:00,83.415,83.425,83.385,83.39,158000000.0
2009-10-06 03:18:00,83.39,83.39,83.36,83.365,128200000.0
2009-10-06 03:19:00,83.365,83.385,83.355,83.37,65200000.0
2009-10-06 03:20:00,83.37,83.375,83.345,83.36,117300000.0
2009-10-06 03:21:00,83.36,83.43,83.355,83.43,176300000.0
2009-10-06 03:22:00,83.43,83.435,83.425,83.425,21600000.0
2009-10-06 03:23:00,83.42,83.42,83.345,83.35,192100000.0
2009-10-06 03:24:00,83.355,83.405,83.355,83.4,190000000.0
2009-10-06 03:25:00,83.395,83.405,83.365,83.375,205000000.0
2009-10-06 03:26:00,83.375,83.435,83.375,83.41,215300000.0
2009-10-06 03:27:00,83.405,83.445,83.365,83.365,161300000.0
2009-10-06 03:28:00,83.365,83.39,83.345,83.36,273100000.0
2009-10-06 03:29:00,83.36,83.37,83.35,83.36,232000000.0
2009-10-06 03:30:00,83.36,83.38,83.33,83.365,176600000.0
2009-10-06 03:31:00,83.365,83.4,83.365,83.395,173800000.0
2009-10-06 03:32:00,83.395,83.42,83.385,83.41,309800000.0
2009-10-06 03:33:00,83.41,83.41,83.395,83.395,120100000.0
2009-10-06 03:34:00,83.395,83.395,83.365,83.375,93600000.0
2009-10-06 03:35:00,83.38,83.4,83.375,83.4,112400000.0
2009-10-06 03:36:00,83.4,83.41,83.4,83.405,19600000.0
2009-10-06 03:37:00,83.405,83.415,83.405,83.405,71900000.0
2009-10-06 03:38:00,83.415,83.44,83.415,83.42,177700000.0
2009-10-06 03:39:00,83.42,83.42,83.395,83.4,164000000.0
2009-10-06 03:40:00,83.4,83.405,83.365,83.365,259400000.0
2009-10-06 03:41:00,83.37,83.39,83.365,83.365,186300000.0
2009-10-06 03:42:00,83.37,83.385,83.365,83.385,170700000.0
2009-10-06 03:43:00,83.385,83.395,83.38,83.395,59700000.0
2009-10-06 03:44:00,83.395,83.41,83.395,83.405,81200000.0
2009-10-06 03:45:00,83.41,83.41,83.385,83.385,143300000.0
2009-10-06 03:46:00,83.39,83.39,83.385,83.39,40800000.0
2009-10-06 03:47:00,83.385,83.39,83.285,83.3,349200000.0
2009-10-06 03:48:00,83.305,83.335,83.305,83.315,241600000.0
2009-10-06 03:49:00,83.315,83.325,83.31,83.325,308100000.0
2009-10-06 03:50:00,83.325,83.33,83.25,83.255,319400000.0
2009-10-06 03:51:00,83.255,83.285,83.23,83.255,463900000.0
2009-10-06 03:52:00,83.26,83.275,83.26,83.275,320700000.0
2009-10-06 03:53:00,83.28,83.28,83.225,83.25,221500000.0
2009-10-06 03:54:00,83.245,83.29,83.24,83.255,329300000.0
2009-10-06 03:55:00,83.255,83.28,83.24,83.24,236900000.0
2009-10-06 03:56:00,83.245,83.265,83.24,83.25,243800000.0
2009-10-06 03:57:00,83.25,83.265,83.25,83.265,252900000.0
2009-10-06 03:58:00,83.265,83.275,83.255,83.275,134400000.0
2009-10-06 03:59:00,83.275,83.275,83.245,83.255,361900000.0
2009-10-06 04:00:00,83.255,83.265,83.245,83.25,332300000.0
2009-10-06 04:01:00,83.25,83.265,83.245,83.26,302700000.0
2009-10-06 04:02:00,83.26,83.26,83.245,83.26,360000000.0
2009-10-06 04:03:00,83.26,83.28,83.245,83.275,384100000.0
2009-10-06 04:04:00,83.275,83.3,83.265,83.29,276200000.0
2009-10-06 04:05:00,83.285,83.3,83.285,83.3,197100000.0
2009-10-06 04:06:00,83.3,83.345,83.3,83.305,264800000.0
2009-10-06 04:07:00,83.3,83.32,83.295,83.31,276700000.0
2009-10-06 04:08:00,83.31,83.31,83.29,83.305,163900000.0
2009-10-06 04:09:00,83.3,83.3,83.295,83.295,21300000.0
2009-10-06 04:10:00,83.3,83.3,83.3,83.3,2500000.0
2009-10-06 04:11:00,83.295,83.295,83.27,83.27,82300000.0
2009-10-06 04:12:00,83.27,83.29,83.26,83.29,201400000.0
2009-10-06 04:13:00,83.29,83.305,83.29,83.29,356000000.0
2009-10-06 04:14:00,83.29,83.32,83.29,83.3,341600000.0
2009-10-06 04:15:00,83.305,83.315,83.295,83.315,185700000.0
2009-10-06 04:16:00,83.32,83.33,83.31,83.32,230100000.0
2009-10-06 04:17:00,83.32,83.33,83.305,83.315,505300000.0
2009-10-06 04:18:00,83.33,83.35,83.315,83.335,201500000.0
2009-10-06 04:19:00,83.335,83.345,83.29,83.33,362400000.0
2009-10-06 04:20:00,83.33,83.345,83.33,83.33,213000000.0
2009-10-06 04:21:00,83.33,83.33,83.32,83.32,151100000.0
2009-10-06 04:22:00,83.315,83.315,83.295,83.3,233700000.0
2009-10-06 04:23:00,83.3,83.305,83.3,83.305,50200000.0
2009-10-06 04:24:00,83.3,83.3,83.28,83.285,213300000.0
2009-10-06 04:25:00,83.28,83.295,83.265,83.27,335500000.0
2009-10-06 04:26:00,83.27,83.285,83.265,83.27,125000000.0
2009-10-06 04:27:00,83.275,83.28,83.265,83.27,195100000.0
2009-10-06 04:28:00,83.27,83.28,83.24,83.245,341100000.0
2009-10-06 04:29:00,83.245,83.245,83.2,83.225,469200001.0
2009-10-06 04:30:00,83.225,83.235,83.215,83.22,338200000.0
2009-10-06 04:31:00,83.23,83.25,83.225,83.25,138300000.0
2009-10-06 04:32:00,83.25,83.255,83.25,83.255,5000000.0
2009-10-06 04:33:00,83.25,83.25,83.245,83.25,73400000.0
2009-10-06 04:34:00,83.25,83.25,83.24,83.245,155900000.0
2009-10-06 04:35:00,83.245,83.26,83.245,83.255,101200000.0
2009-10-06 04:36:00,83.25,83.295,83.225,83.29,490500000.0
2009-10-06 04:37:00,83.29,83.31,83.285,83.3,388800000.0
2009-10-06 04:38:00,83.3,83.33,83.295,83.31,405100000.0
2009-10-06 04:39:00,83.315,83.32,83.29,83.29,282700000.0
2009-10-06 04:40:00,83.29,83.295,83.285,83.285,146500000.0
2009-10-06 04:41:00,83.29,83.305,83.285,83.3,217500000.0
2009-10-06 04:42:00,83.3,83.31,83.285,83.295,290700000.0
2009-10-06 04:43:00,83.295,83.305,83.29,83.295,187200000.0
2009-10-06 04:44:00,83.295,83.3,83.275,83.275,193100000.0
2009-10-06 04:45:00,83.275,83.275,83.25,83.26,248600000.0
2009-10-06 04:46:00,83.26,83.28,83.23,83.275,325600000.0
2009-10-06 04:47:00,83.275,83.325,83.275,83.325,413400000.0
2009-10-06 04:48:00,83.33,83.33,83.285,83.29,275600000.0
2009-10-06 04:49:00,83.285,83.3,83.28,83.28,213600000.0
2009-10-06 04:50:00,83.28,83.29,83.255,83.255,241200000.0
2009-10-06 04:51:00,83.255,83.29,83.255,83.28,261000000.0
2009-10-06 04:52:00,83.28,83.3,83.275,83.285,274200000.0
2009-10-06 04:53:00,83.285,83.29,83.285,83.29,174900000.0
2009-10-06 04:54:00,83.29,83.29,83.255,83.275,219900000.0
2009-10-06 04:55:00,83.28,83.285,83.265,83.27,323700000.0
2009-10-06 04:56:00,83.27,83.275,83.25,83.255,89600000.0
2009-10-06 04:57:00,83.255,83.255,83.205,83.22,142800000.0
2009-10-06 04:58:00,83.225,83.255,83.225,83.245,128400000.0
2009-10-06 04:59:00,83.245,83.275,83.245,83.275,163200000.0
2009-10-06 05:00:00,83.275,83.28,83.27,83.275,153200000.0
2009-10-06 05:01:00,83.275,83.275,83.265,83.265,69600000.0
2009-10-06 05:02:00,83.26,83.26,83.255,83.26,106900000.0
2009-10-06 05:03:00,83.26,83.27,83.26,83.265,79200000.0
2009-10-06 05:04:00,83.265,83.285,83.265,83.265,317700000.0
2009-10-06 05:05:00,83.265,83.27,83.21,83.215,217700000.0
2009-10-06 05:06:00,83.215,83.23,83.205,83.225,150000000.0
2009-10-06 05:07:00,83.23,83.24,83.225,83.24,71200000.0
2009-10-06 05:08:00,83.24,83.245,83.235,83.24,60400000.0
2009-10-06 05:09:00,83.24,83.245,83.24,83.245,90600000.0
2009-10-06 05:10:00,83.25,83.255,83.245,83.245,114200000.0
2009-10-06 05:11:00,83.24,83.245,83.235,83.235,83900000.0
2009-10-06 05:12:00,83.235,83.255,83.235,83.24,114200000.0
2009-10-06 05:13:00,83.24,83.25,83.24,83.25,73900000.0
2009-10-06 05:14:00,83.245,83.245,83.245,83.245,30100000.0
2009-10-06 05:15:00,83.245,83.245,83.22,83.225,108000000.0
2009-10-06 05:16:00,83.215,83.225,83.215,83.215,78400000.0
2009-10-06 05:17:00,83.215,83.23,83.215,83.22,269099999.0
2009-10-06 05:18:00,83.22,83.225,83.175,83.175,176100000.0
2009-10-06 05:19:00,83.175,83.205,83.175,83.2,161500000.0
2009-10-06 05:20:00,83.205,83.225,83.205,83.21,277700000.0
2009-10-06 05:21:00,83.21,83.255,83.21,83.24,285400000.0
2009-10-06 05:22:00,83.235,83.245,83.225,83.235,102200000.0
2009-10-06 05:23:00,83.235,83.24,83.225,83.23,141300000.0
2009-10-06 05:24:00,83.235,83.235,83.225,83.235,85800000.0
2009-10-06 05:25:00,83.235,83.235,83.195,83.2,110500000.0
2009-10-06 05:26:00,83.195,83.205,83.195,83.205,75200000.0
2009-10-06 05:27:00,83.2,83.2,83.2,83.2,6400000.0
2009-10-06 05:28:00,83.205,83.205,83.175,83.19,110700000.0
2009-10-06 05:29:00,83.19,83.19,83.175,83.175,156100000.0
2009-10-06 05:30:00,83.18,83.315,83.18,83.295,186100000.0
2009-10-06 05:31:00,83.295,83.325,83.285,83.3,161000000.0
2009-10-06 05:32:00,83.3,83.365,83.3,83.365,151300000.0
2009-10-06 05:33:00,83.36,83.365,83.35,83.355,235700000.0
2009-10-06 05:34:00,83.35,83.355,83.315,83.34,340200000.0
2009-10-06 05:35:00,83.345,83.405,83.34,83.405,304300000.0
2009-10-06 05:36:00,83.405,83.42,83.4,83.405,325400000.0
2009-10-06 05:37:00,83.4,83.425,83.4,83.425,305700000.0
2009-10-06 05:38:00,83.425,83.425,83.365,83.38,399000000.0
2009-10-06 05:39:00,83.37,83.38,83.355,83.355,290000000.0
2009-10-06 05:40:00,83.355,83.395,83.345,83.375,344000000.0
2009-10-06 05:41:00,83.38,83.385,83.38,83.38,164200000.0
2009-10-06 05:42:00,83.385,83.4,83.375,83.375,392900000.0
2009-10-06 05:43:00,83.375,83.375,83.355,83.355,50000000.0
2009-10-06 05:44:00,83.355,83.36,83.345,83.355,168200000.0
2009-10-06 05:45:00,83.355,83.36,83.35,83.36,162200000.0
2009-10-06 05:46:00,83.36,83.36,83.33,83.335,101600000.0
2009-10-06 05:47:00,83.34,83.35,83.33,83.335,122400000.0
2009-10-06 05:48:00,83.335,83.34,83.335,83.335,55000000.0
2009-10-06 05:49:00,83.335,83.345,83.335,83.335,144200000.0
2009-10-06 05:50:00,83.335,83.345,83.325,83.33,114700000.0
2009-10-06 05:51:00,83.33,83.33,83.315,83.315,67900000.0
2009-10-06 05:52:00,83.32,83.34,83.32,83.335,37800000.0
2009-10-06 05:53:00,83.335,83.34,83.32,83.32,60700000.0
2009-10-06 05:54:00,83.325,83.325,83.305,83.31,120300000.0
2009-10-06 05:55:00,83.31,83.31,83.305,83.31,86700000.0
2009-10-06 05:56:00,83.31,83.31,83.285,83.295,73200000.0
2009-10-06 05:57:00,83.295,83.34,83.295,83.33,109400000.0
2009-10-06 05:58:00,83.325,83.325,83.3,83.3,168500000.0
2009-10-06 05:59:00,83.3,83.32,83.285,83.31,214900000.0
2009-10-06 06:00:00,83.31,83.32,83.31,83.32,40200000.0
2009-10-06 06:01:00,83.32,83.32,83.295,83.295,33600000.0
2009-10-06 06:02:00,83.295,83.305,83.285,83.305,97700000.0
2009-10-06 06:03:00,83.305,83.305,83.29,83.29,40100000.0
2009-10-06 06:04:00,83.29,83.295,83.29,83.29,50000000.0
2009-10-06 06:05:00,83.29,83.31,83.29,83.31,63100000.0
2009-10-06 06:06:00,83.315,83.335,83.315,83.32,273400000.0
2009-10-06 06:07:00,83.32,83.32,83.31,83.31,49800000.0
2009-10-06 06:08:00,83.31,83.31,83.29,83.31,71500000.0
2009-10-06 06:09:00,83.31,83.325,83.305,83.315,182800000.0
2009-10-06 06:10:00,83.315,83.325,83.31,83.325,85300000.0
2009-10-06 06:11:00,83.325,83.4,83.325,83.4,313300000.0
2009-10-06 06:12:00,83.405,83.415,83.385,83.385,140400000.0
2009-10-06 06:13:00,83.395,83.395,83.36,83.37,95900000.0
2009-10-06 06:14:00,83.37,83.38,83.37,83.375,64000000.0
2009-10-06 06:15:00,83.375,83.38,83.365,83.365,250600000.0
2009-10-06 06:16:00,83.365,83.39,83.365,83.385,219300000.0
2009-10-06 06:17:00,83.385,83.415,83.38,83.395,510300000.0
2009-10-06 06:18:00,83.395,83.395,83.385,83.385,148100000.0
2009-10-06 06:19:00,83.38,83.39,83.375,83.385,197800000.0
2009-10-06 06:20:00,83.38,83.385,83.375,83.38,109800000.0
2009-10-06 06:21:00,83.38,83.38,83.37,83.37,31400000.0
2009-10-06 06:22:00,83.37,83.38,83.37,83.375,188400000.0
2009-10-06 06:23:00,83.38,83.38,83.37,83.37,120800000.0
2009-10-06 06:24:00,83.37,83.38,83.365,83.38,88900000.0
2009-10-06 06:25:00,83.38,83.385,83.38,83.385,92000000.0
2009-10-06 06:26:00,83.39,83.415,83.39,83.415,176600000.0
2009-10-06 06:27:00,83.415,83.415,83.39,83.395,229000000.0
2009-10-06 06:28:00,83.395,83.4,83.395,83.4,15700000.0
2009-10-06 06:29:00,83.4,83.425,83.395,83.425,252900000.0
2009-10-06 06:30:00,83.425,83.445,83.425,83.445,17600000.0
2009-10-06 06:31:00,83.445,83.445,83.42,83.425,33800000.0
2009-10-06 06:32:00,83.425,83.43,83.425,83.43,68300000.0
2009-10-06 06:33:00,83.43,83.445,83.425,83.435,37900000.0
2009-10-06 06:34:00,83.435,83.435,83.405,83.41,40900000.0
2009-10-06 06:35:00,83.41,83.43,83.41,83.43,197600000.0
2009-10-06 06:36:00,83.435,83.47,83.43,83.46,99300000.0
2009-10-06 06:37:00,83.445,83.46,83.445,83.445,63300000.0
2009-10-06 06:38:00,83.44,83.44,83.43,83.435,158800000.0
2009-10-06 06:39:00,83.435,83.445,83.425,83.425,50900000.0
2009-10-06 06:40:00,83.415,83.435,83.41,83.425,62500000.0
2009-10-06 06:41:00,83.415,83.45,83.415,83.415,35600000.0
2009-10-06 06:42:00,83.415,83.435,83.415,83.43,146300000.0
2009-10-06 06:43:00,83.43,83.44,83.425,83.44,37200000.0
2009-10-06 06:44:00,83.445,83.455,83.435,83.445,140100000.0
2009-10-06 06:45:00,83.455,83.465,83.44,83.465,47500000.0
2009-10-06 06:46:00,83.465,83.465,83.45,83.455,38800000.0
2009-10-06 06:47:00,83.455,83.46,83.435,83.44,83200000.0
2009-10-06 06:48:00,83.44,83.455,83.435,83.455,161300000.0
2009-10-06 06:49:00,83.455,83.465,83.455,83.465,20300000.0
2009-10-06 06:50:00,83.465,83.465,83.445,83.445,46600000.0
2009-10-06 06:51:00,83.445,83.46,83.435,83.455,112900000.0
2009-10-06 06:52:00,83.45,83.46,83.44,83.445,154600000.0
2009-10-06 06:53:00,83.445,83.495,83.44,83.48,160600000.0
2009-10-06 06:54:00,83.485,83.485,83.465,83.475,228700000.0
2009-10-06 06:55:00,83.48,83.48,83.46,83.46,145800000.0
2009-10-06 06:56:00,83.46,83.47,83.455,83.46,140300000.0
2009-10-06 06:57:00,83.455,83.47,83.455,83.47,126300000.0
2009-10-06 06:58:00,83.47,83.47,83.455,83.455,101600000.0
2009-10-06 06:59:00,83.46,83.475,83.445,83.45,276200000.0
2009-10-06 07:00:00,83.45,83.45,83.44,83.44,221000000.0
2009-10-06 07:01:00,83.44,83.44,83.435,83.44,109600000.0
2009-10-06 07:02:00,83.44,83.44,83.435,83.435,220900000.0
2009-10-06 07:03:00,83.44,83.44,83.43,83.43,103400000.0
2009-10-06 07:04:00,83.435,83.44,83.435,83.435,98400000.0
2009-10-06 07:05:00,83.435,83.435,83.415,83.42,203000000.0
2009-10-06 07:06:00,83.42,83.43,83.405,83.405,201600000.0
2009-10-06 07:07:00,83.41,83.445,83.405,83.44,183600000.0
2009-10-06 07:08:00,83.44,83.455,83.41,83.435,365200000.0
2009-10-06 07:09:00,83.43,83.44,83.425,83.44,186700000.0
2009-10-06 07:10:00,83.44,83.45,83.425,83.425,151000000.0
2009-10-06 07:11:00,83.435,83.45,83.43,83.435,254300000.0
2009-10-06 07:12:00,83.435,83.46,83.415,83.415,371300000.0
2009-10-06 07:13:00,83.415,83.445,83.405,83.425,311400000.0
2009-10-06 07:14:00,83.44,83.475,83.435,83.46,195600000.0
2009-10-06 07:15:00,83.46,83.47,83.435,83.45,188800000.0
2009-10-06 07:16:00,83.455,83.455,83.425,83.445,241100000.0
2009-10-06 07:17:00,83.445,83.46,83.445,83.455,238400000.0
2009-10-06 07:18:00,83.455,83.465,83.45,83.465,117800000.0
2009-10-06 07:19:00,83.465,83.48,83.445,83.46,285100000.0
2009-10-06 07:20:00,83.46,83.46,83.445,83.445,123700000.0
2009-10-06 07:21:00,83.445,83.445,83.435,83.435,145000000.0
2009-10-06 07:22:00,83.435,83.455,83.435,83.44,226800000.0
2009-10-06 07:23:00,83.435,83.435,83.405,83.405,187600000.0
2009-10-06 07:24:00,83.405,83.41,83.34,83.34,314400000.0
2009-10-06 07:25:00,83.34,83.36,83.34,83.35,217200000.0
2009-10-06 07:26:00,83.35,83.37,83.35,83.36,292200000.0
2009-10-06 07:27:00,83.36,83.37,83.36,83.36,276900000.0
2009-10-06 07:28:00,83.365,83.37,83.36,83.365,134100000.0
2009-10-06 07:29:00,83.365,83.37,83.36,83.365,243700000.0
2009-10-06 07:30:00,83.36,83.365,83.33,83.33,287000000.0
2009-10-06 07:31:00,83.325,83.34,83.325,83.34,174400000.0
2009-10-06 07:32:00,83.34,83.345,83.315,83.34,368100000.0
2009-10-06 07:33:00,83.35,83.355,83.325,83.335,489000000.0
2009-10-06 07:34:00,83.335,83.345,83.335,83.345,179100000.0
2009-10-06 07:35:00,83.345,83.35,83.335,83.335,119000000.0
2009-10-06 07:36:00,83.335,83.335,83.33,83.335,81200000.0
2009-10-06 07:37:00,83.335,83.355,83.33,83.355,270000000.0
2009-10-06 07:38:00,83.355,83.37,83.355,83.37,79800000.0
2009-10-06 07:39:00,83.37,83.395,83.365,83.38,309400000.0
2009-10-06 07:40:00,83.38,83.395,83.365,83.38,164700000.0
2009-10-06 07:41:00,83.375,83.385,83.355,83.355,208200000.0
2009-10-06 07:42:00,83.355,83.355,83.345,83.345,74200000.0
2009-10-06 07:43:00,83.345,83.375,83.345,83.355,153700000.0
2009-10-06 07:44:00,83.355,83.375,83.355,83.375,208600000.0
2009-10-06 07:45:00,83.375,83.395,83.34,83.365,394600000.0
2009-10-06 07:46:00,83.365,83.39,83.355,83.39,333200000.0
2009-10-06 07:47:00,83.395,83.41,83.39,83.405,306600000.0
2009-10-06 07:48:00,83.405,83.405,83.355,83.355,253900000.0
2009-10-06 07:49:00,83.365,83.39,83.355,83.385,215400000.0
2009-10-06 07:50:00,83.385,83.41,83.38,83.41,169200000.0
2009-10-06 07:51:00,83.41,83.425,83.385,83.385,194300000.0
2009-10-06 07:52:00,83.385,83.4,83.385,83.4,191900000.0
2009-10-06 07:53:00,83.4,83.42,83.4,83.41,120500000.0
2009-10-06 07:54:00,83.405,83.42,83.39,83.42,222400000.0
2009-10-06 07:55:00,83.425,83.435,83.41,83.425,295100000.0
2009-10-06 07:56:00,83.425,83.44,83.405,83.435,387700000.0
2009-10-06 07:57:00,83.43,83.445,83.39,83.435,531400000.0
2009-10-06 07:58:00,83.435,83.445,83.425,83.435,217400000.0
2009-10-06 07:59:00,83.435,83.435,83.415,83.415,121800000.0
2009-10-06 08:00:00,83.415,83.425,83.385,83.39,591500000.0
2009-10-06 08:01:00,83.39,83.39,83.33,83.33,426300000.0
2009-10-06 08:02:00,83.33,83.35,83.315,83.335,318300000.0
2009-10-06 08:03:00,83.335,83.365,83.335,83.365,385400000.0
2009-10-06 08:04:00,83.365,83.38,83.335,83.355,203400000.0
2009-10-06 08:05:00,83.355,83.37,83.34,83.355,530500000.0
2009-10-06 08:06:00,83.365,83.38,83.355,83.36,388800000.0
2009-10-06 08:07:00,83.36,83.36,83.32,83.33,298900000.0
2009-10-06 08:08:00,83.33,83.345,83.33,83.335,252800000.0
2009-10-06 08:09:00,83.335,83.35,83.335,83.34,225900000.0
2009-10-06 08:10:00,83.34,83.345,83.32,83.34,332900000.0
2009-10-06 08:11:00,83.34,83.42,83.34,83.4,497600000.0
2009-10-06 08:12:00,83.425,83.425,83.36,83.365,228300000.0
2009-10-06 08:13:00,83.365,83.435,83.365,83.435,507100000.0
2009-10-06 08:14:00,83.44,83.445,83.395,83.395,271400000.0
2009-10-06 08:15:00,83.395,83.45,83.385,83.425,353900000.0
2009-10-06 08:16:00,83.425,83.43,83.415,83.425,380000000.0
2009-10-06 08:17:00,83.425,83.43,83.42,83.42,183299998.0
2009-10-06 08:18:00,83.425,83.475,83.425,83.465,643099996.0
2009-10-06 08:19:00,83.465,83.47,83.455,83.465,346500000.0
2009-10-06 08:20:00,83.465,83.475,83.455,83.465,188700000.0
2009-10-06 08:21:00,83.465,83.465,83.435,83.445,329700000.0
2009-10-06 08:22:00,83.445,83.475,83.445,83.47,492099999.0
2009-10-06 08:23:00,83.47,83.47,83.445,83.455,289100000.0
2009-10-06 08:24:00,83.455,83.505,83.455,83.505,423300000.0
2009-10-06 08:25:00,83.505,83.505,83.475,83.48,410900000.0
2009-10-06 08:26:00,83.475,83.475,83.435,83.435,442200000.0
2009-10-06 08:27:00,83.435,83.445,83.425,83.43,195000000.0
2009-10-06 08:28:00,83.435,83.44,83.405,83.415,201000000.0
2009-10-06 08:29:00,83.415,83.465,83.415,83.46,229200000.0
2009-10-06 08:30:00,83.46,83.465,83.44,83.44,359600000.0
2009-10-06 08:31:00,83.445,83.455,83.44,83.445,160000000.0
2009-10-06 08:32:00,83.445,83.46,83.445,83.455,90100000.0
2009-10-06 08:33:00,83.455,83.455,83.435,83.455,88800000.0
2009-10-06 08:34:00,83.455,83.47,83.45,83.455,162500000.0
2009-10-06 08:35:00,83.455,83.47,83.445,83.455,249900000.0
2009-10-06 08:36:00,83.46,83.48,83.46,83.48,187600000.0
2009-10-06 08:37:00,83.48,83.485,83.47,83.47,197800000.0
2009-10-06 08:38:00,83.475,83.525,83.475,83.525,523800001.0
2009-10-06 08:39:00,83.525,83.53,83.505,83.515,384700000.0
2009-10-06 08:40:00,83.51,83.555,83.505,83.51,539800000.0
2009-10-06 08:41:00,83.51,83.605,83.495,83.585,708500000.0
2009-10-06 08:42:00,83.585,83.605,83.565,83.565,528600000.0
2009-10-06 08:43:00,83.565,83.6,83.555,83.6,596299999.0
2009-10-06 08:44:00,83.595,83.625,83.565,83.595,552400000.0
2009-10-06 08:45:00,83.595,83.605,83.575,83.59,612400000.0
2009-10-06 08:46:00,83.59,83.59,83.545,83.55,581599998.0
2009-10-06 08:47:00,83.55,83.57,83.485,83.525,412200000.0
2009-10-06 08:48:00,83.52,83.525,83.485,83.49,647900000.0
2009-10-06 08:49:00,83.49,83.605,83.49,83.595,807500000.0
2009-10-06 08:50:00,83.595,83.655,83.585,83.655,631200000.0
2009-10-06 08:51:00,83.655,83.735,83.655,83.665,944600000.0
2009-10-06 08:52:00,83.665,83.675,83.615,83.63,919499998.0
2009-10-06 08:53:00,83.63,83.67,83.62,83.64,853900001.0
2009-10-06 08:54:00,83.64,83.66,83.62,83.655,708000000.0
2009-10-06 08:55:00,83.655,83.66,83.62,83.64,404700000.0
2009-10-06 08:56:00,83.64,83.64,83.59,83.59,589299998.0
2009-10-06 08:57:00,83.585,83.635,83.585,83.625,176300000.0
2009-10-06 08:58:00,83.625,83.635,83.61,83.615,242300000.0
2009-10-06 08:59:00,83.62,83.65,83.605,83.62,193400000.0
2009-10-06 09:00:00,83.625,83.655,83.605,83.61,372600000.0
2009-10-06 09:01:00,83.61,83.645,83.61,83.635,387700000.0
2009-10-06 09:02:00,83.635,83.67,83.635,83.67,406800000.0
2009-10-06 09:03:00,83.665,83.68,83.65,83.665,438600000.0
2009-10-06 09:04:00,83.665,83.71,83.64,83.64,649299999.0
2009-10-06 09:05:00,83.64,83.675,83.635,83.665,514400000.0
2009-10-06 09:06:00,83.665,83.67,83.625,83.64,544900000.0
2009-10-06 09:07:00,83.64,83.67,83.615,83.62,435500000.0
2009-10-06 09:08:00,83.62,83.635,83.59,83.59,379700000.0
2009-10-06 09:09:00,83.59,83.605,83.55,83.56,517500000.0
2009-10-06 09:10:00,83.56,83.61,83.545,83.575,476600000.0
2009-10-06 09:11:00,83.575,83.595,83.565,83.59,245400000.0
2009-10-06 09:12:00,83.585,83.605,83.565,83.6,273100000.0
2009-10-06 09:13:00,83.6,83.6,83.575,83.575,299100000.0
2009-10-06 09:14:00,83.58,83.59,83.565,83.59,585500000.0
2009-10-06 09:15:00,83.59,83.595,83.575,83.58,423099999.0
2009-10-06 09:16:00,83.58,83.585,83.565,83.57,194100000.0
2009-10-06 09:17:00,83.57,83.57,83.555,83.555,281600000.0
2009-10-06 09:18:00,83.555,83.555,83.525,83.54,367200000.0
2009-10-06 09:19:00,83.54,83.54,83.5,83.505,366700000.0
2009-10-06 09:20:00,83.5,83.515,83.495,83.5,406200000.0
2009-10-06 09:21:00,83.5,83.51,83.485,83.49,385500000.0
2009-10-06 09:22:00,83.49,83.495,83.485,83.49,141000000.0
2009-10-06 09:23:00,83.49,83.53,83.485,83.53,374500000.0
2009-10-06 09:24:00,83.525,83.545,83.51,83.535,129400000.0
2009-10-06 09:25:00,83.53,83.59,83.53,83.58,95700000.0
2009-10-06 09:26:00,83.57,83.585,83.57,83.575,99900000.0
2009-10-06 09:27:00,83.575,83.585,83.55,83.555,210500000.0
2009-10-06 09:28:00,83.555,83.565,83.555,83.56,184400000.0
2009-10-06 09:29:00,83.56,83.565,83.54,83.565,536500000.0
2009-10-06 09:30:00,83.565,83.57,83.555,83.57,443800001.0
2009-10-06 09:31:00,83.57,83.575,83.56,83.57,563700000.0
2009-10-06 09:32:00,83.57,83.59,83.555,83.56,354900000.0
2009-10-06 09:33:00,83.56,83.585,83.54,83.58,511500000.0
2009-10-06 09:34:00,83.575,83.575,83.53,83.55,542300000.0
2009-10-06 09:35:00,83.545,83.6,83.515,83.6,785400001.0
2009-10-06 09:36:00,83.605,83.62,83.59,83.605,516500000.0
2009-10-06 09:37:00,83.605,83.615,83.595,83.595,343500000.0
2009-10-06 09:38:00,83.595,83.595,83.56,83.585,614200000.0
2009-10-06 09:39:00,83.585,83.59,83.565,83.575,376300000.0
2009-10-06 09:40:00,83.575,83.615,83.575,83.58,432300000.0
2009-10-06 09:41:00,83.58,83.58,83.56,83.58,396100000.0
2009-10-06 09:42:00,83.58,83.58,83.57,83.57,194600000.0
2009-10-06 09:43:00,83.575,83.595,83.575,83.595,153600000.0
2009-10-06 09:44:00,83.595,83.61,83.58,83.58,346000000.0
2009-10-06 09:45:00,83.58,83.615,83.58,83.615,428900000.0
2009-10-06 09:46:00,83.615,83.635,83.61,83.625,460500000.0
2009-10-06 09:47:00,83.625,83.625,83.615,83.62,406300000.0
2009-10-06 09:48:00,83.62,83.62,83.59,83.59,404500000.0
2009-10-06 09:49:00,83.59,83.63,83.59,83.625,511700000.0
2009-10-06 09:50:00,83.63,83.67,83.63,83.665,481400000.0
2009-10-06 09:51:00,83.66,83.67,83.645,83.645,332700000.0
2009-10-06 09:52:00,83.645,83.65,83.635,83.645,208899999.0
2009-10-06 09:53:00,83.645,83.655,83.645,83.655,250000000.0
2009-10-06 09:54:00,83.655,83.7,83.645,83.65,425800000.0
2009-10-06 09:55:00,83.645,83.65,83.6,83.6,500100000.0
2009-10-06 09:56:00,83.595,83.62,83.595,83.605,680700000.0
2009-10-06 09:57:00,83.605,83.625,83.59,83.59,522499998.0
2009-10-06 09:58:00,83.59,83.61,83.585,83.61,448199998.0
2009-10-06 09:59:00,83.61,83.62,83.565,83.575,461800000.0
2009-10-06 10:00:00,83.575,83.615,83.575,83.595,479200000.0
2009-10-06 10:01:00,83.595,83.61,83.575,83.58,344600000.0
2009-10-06 10:02:00,83.58,83.595,83.555,83.565,655900000.0
2009-10-06 10:03:00,83.565,83.585,83.565,83.575,488700000.0
2009-10-06 10:04:00,83.575,83.585,83.575,83.58,186400000.0
2009-10-06 10:05:00,83.58,83.585,83.56,83.57,203200000.0
2009-10-06 10:06:00,83.57,83.575,83.555,83.56,411400000.0
2009-10-06 10:07:00,83.56,83.57,83.55,83.55,263100000.0
2009-10-06 10:08:00,83.55,83.555,83.51,83.515,258000000.0
2009-10-06 10:09:00,83.515,83.545,83.515,83.52,187200000.0
2009-10-06 10:10:00,83.53,83.54,83.505,83.515,485800000.0
2009-10-06 10:11:00,83.515,83.525,83.505,83.52,377800001.0
2009-10-06 10:12:00,83.525,83.53,83.515,83.53,347000000.0
2009-10-06 10:13:00,83.53,83.53,83.52,83.525,202100000.0
2009-10-06 10:14:00,83.525,83.525,83.49,83.49,196700000.0
2009-10-06 10:15:00,83.49,83.51,83.485,83.505,142900000.0
2009-10-06 10:16:00,83.505,83.505,83.46,83.46,263600000.0
2009-10-06 10:17:00,83.46,83.485,83.46,83.475,380700000.0
2009-10-06 10:18:00,83.475,83.475,83.44,83.445,407800000.0
2009-10-06 10:19:00,83.45,83.465,83.445,83.45,468000000.0
2009-10-06 10:20:00,83.445,83.455,83.435,83.45,314900000.0
2009-10-06 10:21:00,83.45,83.45,83.415,83.435,437700000.0
2009-10-06 10:22:00,83.435,83.47,83.435,83.455,628600000.0
2009-10-06 10:23:00,83.455,83.465,83.455,83.46,175300000.0
2009-10-06 10:24:00,83.46,83.47,83.455,83.47,129500000.0
2009-10-06 10:25:00,83.465,83.485,83.465,83.475,436600000.0
2009-10-06 10:26:00,83.475,83.475,83.43,83.43,365600000.0
2009-10-06 10:27:00,83.43,83.43,83.38,83.385,442500000.0
2009-10-06 10:28:00,83.39,83.405,83.38,83.38,377800000.0
2009-10-06 10:29:00,83.38,83.405,83.375,83.4,333300000.0
2009-10-06 10:30:00,83.4,83.4,83.3,83.37,409800000.0
2009-10-06 10:31:00,83.37,83.405,83.335,83.365,366600000.0
2009-10-06 10:32:00,83.365,83.38,83.325,83.335,536800000.0
2009-10-06 10:33:00,83.335,83.355,83.335,83.355,346300001.0
2009-10-06 10:34:00,83.355,83.375,83.34,83.34,425600000.0
2009-10-06 10:35:00,83.335,83.34,83.33,83.335,174300000.0
2009-10-06 10:36:00,83.33,83.36,83.31,83.36,466000000.0
2009-10-06 10:37:00,83.365,83.37,83.355,83.37,597500000.0
2009-10-06 10:38:00,83.37,83.38,83.345,83.345,423800000.0
2009-10-06 10:39:00,83.345,83.36,83.33,83.36,454399998.0
2009-10-06 10:40:00,83.36,83.365,83.33,83.345,507800000.0
2009-10-06 10:41:00,83.355,83.38,83.35,83.37,387400001.0
2009-10-06 10:42:00,83.37,83.38,83.365,83.375,356900000.0
2009-10-06 10:43:00,83.375,83.405,83.37,83.405,323500000.0
2009-10-06 10:44:00,83.4,83.435,83.39,83.425,521600001.0
2009-10-06 10:45:00,83.425,83.46,83.425,83.455,530800000.0
2009-10-06 10:46:00,83.45,83.455,83.43,83.43,259400000.0
2009-10-06 10:47:00,83.43,83.43,83.405,83.405,372600000.0
2009-10-06 10:48:00,83.405,83.405,83.37,83.37,288400000.0
2009-10-06 10:49:00,83.37,83.395,83.365,83.39,506400000.0
2009-10-06 10:50:00,83.39,83.405,83.385,83.4,409300000.0
2009-10-06 10:51:00,83.4,83.41,83.4,83.405,239100000.0
2009-10-06 10:52:00,83.41,83.415,83.405,83.41,202200000.0
2009-10-06 10:53:00,83.41,83.45,83.41,83.445,108300000.0
2009-10-06 10:54:00,83.445,83.5,83.435,83.495,497800000.0
2009-10-06 10:55:00,83.495,83.535,83.49,83.51,530600001.0
2009-10-06 10:56:00,83.51,83.51,83.45,83.455,477000000.0
2009-10-06 10:57:00,83.455,83.455,83.42,83.45,508999999.0
2009-10-06 10:58:00,83.45,83.455,83.435,83.435,127500000.0
2009-10-06 10:59:00,83.44,83.445,83.435,83.44,662900000.0
2009-10-06 11:00:00,83.445,83.45,83.4,83.405,446899999.0
2009-10-06 11:01:00,83.41,83.46,83.41,83.46,662600000.0
2009-10-06 11:02:00,83.46,83.46,83.41,83.415,357900001.0
2009-10-06 11:03:00,83.42,83.435,83.42,83.43,120600000.0
2009-10-06 11:04:00,83.43,83.435,83.415,83.42,169300001.0
2009-10-06 11:05:00,83.42,83.45,83.415,83.445,250200000.0
2009-10-06 11:06:00,83.445,83.52,83.445,83.515,491100001.0
2009-10-06 11:07:00,83.515,83.515,83.485,83.49,476400000.0
2009-10-06 11:08:00,83.49,83.505,83.46,83.465,597800001.0
2009-10-06 11:09:00,83.465,83.49,83.46,83.48,404500001.0
2009-10-06 11:10:00,83.49,83.5,83.48,83.48,288300000.0
2009-10-06 11:11:00,83.48,83.51,83.475,83.495,734300000.0
2009-10-06 11:12:00,83.495,83.535,83.49,83.52,558600000.0
2009-10-06 11:13:00,83.52,83.595,83.515,83.585,512400000.0
2009-10-06 11:14:00,83.59,83.59,83.565,83.57,691700000.0
2009-10-06 11:15:00,83.565,83.58,83.545,83.555,509399998.0
2009-10-06 11:16:00,83.55,83.57,83.535,83.565,454700000.0
2009-10-06 11:17:00,83.565,83.565,83.545,83.55,339200000.0
2009-10-06 11:18:00,83.55,83.59,83.55,83.58,437900000.0
2009-10-06 11:19:00,83.58,83.595,83.575,83.59,673900000.0
2009-10-06 11:20:00,83.59,83.605,83.585,83.585,580100000.0
2009-10-06 11:21:00,83.585,83.605,83.585,83.605,208600000.0
2009-10-06 11:22:00,83.6,83.615,83.595,83.605,316800000.0
2009-10-06 11:23:00,83.605,83.615,83.6,83.61,201700000.0
2009-10-06 11:24:00,83.605,83.635,83.605,83.62,468400000.0
2009-10-06 11:25:00,83.62,83.635,83.6,83.605,347400001.0
2009-10-06 11:26:00,83.605,83.605,83.585,83.595,369500000.0
2009-10-06 11:27:00,83.595,83.625,83.595,83.62,380900000.0
2009-10-06 11:28:00,83.62,83.63,83.585,83.59,435500000.0
2009-10-06 11:29:00,83.595,83.595,83.58,83.59,207500000.0
2009-10-06 11:30:00,83.59,83.59,83.56,83.585,253100000.0
2009-10-06 11:31:00,83.59,83.59,83.57,83.57,359300000.0
2009-10-06 11:32:00,83.555,83.57,83.55,83.56,351100000.0
2009-10-06 11:33:00,83.56,83.565,83.55,83.55,276500000.0
2009-10-06 11:34:00,83.545,83.55,83.545,83.545,90700000.0
2009-10-06 11:35:00,83.545,83.55,83.545,83.55,50600000.0
2009-10-06 11:36:00,83.55,83.555,83.54,83.55,125200000.0
2009-10-06 11:37:00,83.55,83.55,83.525,83.525,264600000.0
2009-10-06 11:38:00,83.52,83.54,83.515,83.52,476600000.0
2009-10-06 11:39:00,83.52,83.525,83.505,83.505,179700000.0
2009-10-06 11:40:00,83.505,83.52,83.5,83.52,161400000.0
2009-10-06 11:41:00,83.515,83.52,83.505,83.515,818400000.0
2009-10-06 11:42:00,83.51,83.53,83.51,83.525,265800001.0
2009-10-06 11:43:00,83.525,83.53,83.515,83.53,223100000.0
2009-10-06 11:44:00,83.525,83.555,83.525,83.535,300300000.0
2009-10-06 11:45:00,83.53,83.55,83.52,83.52,402500000.0
2009-10-06 11:46:00,83.525,83.535,83.525,83.525,114300000.0
2009-10-06 11:47:00,83.525,83.55,83.525,83.54,145500000.0
2009-10-06 11:48:00,83.54,83.54,83.48,83.51,408400000.0
2009-10-06 11:49:00,83.51,83.51,83.485,83.5,523600000.0
2009-10-06 11:50:00,83.5,83.55,83.5,83.545,497600002.0
2009-10-06 11:51:00,83.545,83.545,83.535,83.535,217200000.0
2009-10-06 11:52:00,83.535,83.54,83.535,83.535,148300000.0
2009-10-06 11:53:00,83.535,83.535,83.525,83.53,125900000.0
2009-10-06 11:54:00,83.53,83.585,83.49,83.565,484000001.0
2009-10-06 11:55:00,83.565,83.62,83.565,83.62,294899999.0
2009-10-06 11:56:00,83.615,83.625,83.61,83.615,178100000.0
2009-10-06 11:57:00,83.615,83.665,83.615,83.65,333100000.0
2009-10-06 11:58:00,83.645,83.675,83.64,83.66,489500000.0
2009-10-06 11:59:00,83.665,83.665,83.65,83.655,369200000.0
2009-10-06 12:00:00,83.655,83.675,83.63,83.635,468700000.0
2009-10-06 12:01:00,83.635,83.645,83.62,83.635,443100000.0
2009-10-06 12:02:00,83.635,83.65,83.62,83.63,449300000.0
2009-10-06 12:03:00,83.63,83.635,83.605,83.615,495400000.0
2009-10-06 12:04:00,83.615,83.615,83.605,83.605,254900000.0
2009-10-06 12:05:00,83.605,83.635,83.58,83.635,421000000.0
2009-10-06 12:06:00,83.635,83.66,83.63,83.645,611400001.0
2009-10-06 12:07:00,83.645,83.655,83.63,83.645,557200001.0
2009-10-06 12:08:00,83.65,83.66,83.63,83.66,270600000.0
2009-10-06 12:09:00,83.66,83.68,83.655,83.655,465400000.0
2009-10-06 12:10:00,83.655,83.67,83.655,83.67,156799999.0
2009-10-06 12:11:00,83.67,83.67,83.645,83.65,366100000.0
2009-10-06 12:12:00,83.665,83.67,83.655,83.66,500300003.0
2009-10-06 12:13:00,83.66,83.675,83.66,83.66,115700000.0
2009-10-06 12:14:00,83.66,83.675,83.655,83.675,197400000.0
2009-10-06 12:15:00,83.675,83.725,83.675,83.71,336500000.0
2009-10-06 12:16:00,83.71,83.72,83.705,83.705,438800001.0
2009-10-06 12:17:00,83.705,83.705,83.665,83.67,514600001.0
2009-10-06 12:18:00,83.67,83.675,83.66,83.67,110700000.0
2009-10-06 12:19:00,83.67,83.67,83.66,83.66,88100000.0
2009-10-06 12:20:00,83.665,83.685,83.65,83.68,347500000.0
2009-10-06 12:21:00,83.68,83.69,83.67,83.685,172700000.0
2009-10-06 12:22:00,83.685,83.705,83.675,83.68,323100000.0
2009-10-06 12:23:00,83.68,83.7,83.675,83.695,511000000.0
2009-10-06 12:24:00,83.7,83.7,83.685,83.685,224800000.0
2009-10-06 12:25:00,83.685,83.705,83.68,83.705,261500000.0
2009-10-06 12:26:00,83.705,83.73,83.695,83.715,253800000.0
2009-10-06 12:27:00,83.715,83.75,83.715,83.745,317900001.0
2009-10-06 12:28:00,83.745,83.745,83.74,83.74,146300000.0
2009-10-06 12:29:00,83.74,83.74,83.725,83.73,200800000.0
2009-10-06 12:30:00,83.73,83.735,83.725,83.725,402199999.0
2009-10-06 12:31:00,83.73,83.735,83.715,83.72,313300000.0
2009-10-06 12:32:00,83.715,83.735,83.715,83.72,187100000.0
2009-10-06 12:33:00,83.725,83.725,83.715,83.715,120700000.0
2009-10-06 12:34:00,83.71,83.72,83.71,83.72,155800000.0
2009-10-06 12:35:00,83.715,83.74,83.715,83.74,484600000.0
2009-10-06 12:36:00,83.745,83.78,83.745,83.765,164200001.0
2009-10-06 12:37:00,83.775,83.81,83.765,83.795,284800000.0
2009-10-06 12:38:00,83.795,83.795,83.79,83.79,55800000.0
2009-10-06 12:39:00,83.79,83.79,83.755,83.755,291699999.0
2009-10-06 12:40:00,83.755,83.765,83.725,83.725,423400000.0
2009-10-06 12:41:00,83.725,83.745,83.72,83.735,344000000.0
2009-10-06 12:42:00,83.735,83.75,83.725,83.725,256800000.0
2009-10-06 12:43:00,83.725,83.725,83.705,83.71,237600001.0
2009-10-06 12:44:00,83.71,83.715,83.69,83.705,294400000.0
2009-10-06 12:45:00,83.705,83.705,83.655,83.665,193200000.0
2009-10-06 12:46:00,83.665,83.68,83.66,83.66,272900000.0
2009-10-06 12:47:00,83.66,83.675,83.655,83.675,243600000.0
2009-10-06 12:48:00,83.675,83.68,83.6,83.6,611200000.0
2009-10-06 12:49:00,83.6,83.62,83.595,83.595,419400001.0
2009-10-06 12:50:00,83.595,83.62,83.595,83.6,490500000.0
2009-10-06 12:51:00,83.6,83.605,83.595,83.605,110600000.0
2009-10-06 12:52:00,83.605,83.615,83.6,83.615,234300002.0
2009-10-06 12:53:00,83.61,83.61,83.58,83.595,355500001.0
2009-10-06 12:54:00,83.595,83.615,83.59,83.595,293900000.0
2009-10-06 12:55:00,83.595,83.61,83.585,83.61,357800000.0
2009-10-06 12:56:00,83.61,83.61,83.595,83.6,261900000.0
2009-10-06 12:57:00,83.605,83.64,83.605,83.625,220600000.0
2009-10-06 12:58:00,83.63,83.65,83.62,83.645,340800000.0
2009-10-06 12:59:00,83.645,83.67,83.635,83.655,380000000.0
2009-10-06 13:00:00,83.655,83.68,83.655,83.675,481600001.0
2009-10-06 13:01:00,83.675,83.685,83.66,83.675,394500000.0
2009-10-06 13:02:00,83.675,83.68,83.66,83.67,304100001.0
2009-10-06 13:03:00,83.67,83.67,83.645,83.655,363100000.0
2009-10-06 13:04:00,83.65,83.655,83.6,83.61,386200000.0
2009-10-06 13:05:00,83.605,83.645,83.605,83.63,522500000.0
2009-10-06 13:06:00,83.63,83.635,83.625,83.63,371100000.0
2009-10-06 13:07:00,83.63,83.645,83.63,83.645,288900000.0
2009-10-06 13:08:00,83.645,83.66,83.625,83.635,699900000.0
2009-10-06 13:09:00,83.635,83.64,83.625,83.625,169400000.0
2009-10-06 13:10:00,83.625,83.635,83.605,83.605,165500000.0
2009-10-06 13:11:00,83.605,83.66,83.605,83.655,364900000.0
2009-10-06 13:12:00,83.655,83.665,83.645,83.655,257700000.0
2009-10-06 13:13:00,83.655,83.665,83.645,83.645,300700000.0
2009-10-06 13:14:00,83.65,83.675,83.645,83.665,382400000.0
2009-10-06 13:15:00,83.665,83.675,83.62,83.625,442600001.0
2009-10-06 13:16:00,83.625,83.65,83.625,83.64,374400000.0
2009-10-06 13:17:00,83.645,83.65,83.635,83.645,380400000.0
2009-10-06 13:18:00,83.65,83.65,83.63,83.65,497900000.0
2009-10-06 13:19:00,83.65,83.67,83.645,83.65,396800000.0
2009-10-06 13:20:00,83.65,83.67,83.65,83.66,192700000.0
2009-10-06 13:21:00,83.66,83.68,83.655,83.68,119600000.0
2009-10-06 13:22:00,83.675,83.75,83.67,83.735,346200000.0
2009-10-06 13:23:00,83.735,83.74,83.72,83.725,151700000.0
2009-10-06 13:24:00,83.73,83.73,83.71,83.72,120700000.0
2009-10-06 13:25:00,83.725,83.725,83.72,83.725,34500000.0
2009-10-06 13:26:00,83.73,83.735,83.72,83.735,58400000.0
2009-10-06 13:27:00,83.74,83.745,83.735,83.745,51100000.0
2009-10-06 13:28:00,83.745,83.77,83.745,83.765,119100000.0
2009-10-06 13:29:00,83.765,83.785,83.765,83.785,146700000.0
2009-10-06 13:30:00,83.785,83.8,83.775,83.795,242700000.0
2009-10-06 13:31:00,83.795,83.795,83.765,83.79,242700000.0
2009-10-06 13:32:00,83.79,83.805,83.785,83.805,147300000.0
2009-10-06 13:33:00,83.805,83.805,83.775,83.775,42900000.0
2009-10-06 13:34:00,83.77,83.805,83.765,83.79,111900000.0
2009-10-06 13:35:00,83.79,83.805,83.79,83.805,78100000.0
2009-10-06 13:36:00,83.805,83.835,83.8,83.83,132000000.0
2009-10-06 13:37:00,83.83,83.83,83.79,83.8,180200000.0
2009-10-06 13:38:00,83.8,83.805,83.785,83.805,109800000.0
2009-10-06 13:39:00,83.805,83.81,83.79,83.795,58600000.0
2009-10-06 13:40:00,83.795,83.86,83.795,83.855,253100000.0
2009-10-06 13:41:00,83.855,83.855,83.825,83.83,262200000.0
2009-10-06 13:42:00,83.83,83.83,83.815,83.825,172900000.0
2009-10-06 13:43:00,83.82,83.84,83.82,83.84,131700000.0
2009-10-06 13:44:00,83.84,83.845,83.815,83.815,115100000.0
2009-10-06 13:45:00,83.815,83.855,83.805,83.855,273700000.0
2009-10-06 13:46:00,83.855,83.885,83.85,83.87,452200000.0
2009-10-06 13:47:00,83.87,83.875,83.84,83.84,282500000.0
2009-10-06 13:48:00,83.84,83.85,83.84,83.85,72300000.0
2009-10-06 13:49:00,83.845,83.86,83.84,83.855,165700000.0
2009-10-06 13:50:00,83.855,83.87,83.85,83.86,197700000.0
2009-10-06 13:51:00,83.86,83.885,83.86,83.885,177700000.0
2009-10-06 13:52:00,83.885,83.91,83.885,83.89,257200000.0
2009-10-06 13:53:00,83.895,83.895,83.865,83.885,176900000.0
2009-10-06 13:54:00,83.885,83.895,83.88,83.89,206600000.0
2009-10-06 13:55:00,83.89,83.89,83.86,83.86,245900000.0
2009-10-06 13:56:00,83.86,83.9,83.86,83.89,240000000.0
2009-10-06 13:57:00,83.89,83.89,83.86,83.86,167200000.0
2009-10-06 13:58:00,83.855,83.875,83.835,83.875,268300000.0
2009-10-06 13:59:00,83.875,83.915,83.875,83.905,363400000.0
2009-10-06 14:00:00,83.9,83.91,83.885,83.9,199400000.0
2009-10-06 14:01:00,83.9,83.9,83.875,83.88,263300000.0
2009-10-06 14:02:00,83.88,83.88,83.85,83.865,288000000.0
2009-10-06 14:03:00,83.865,83.87,83.82,83.825,167800000.0
2009-10-06 14:04:00,83.825,83.85,83.82,83.84,332800000.0
2009-10-06 14:05:00,83.84,83.865,83.84,83.865,216700000.0
2009-10-06 14:06:00,83.865,83.875,83.855,83.86,205900000.0
2009-10-06 14:07:00,83.86,83.86,83.855,83.86,107900000.0
2009-10-06 14:08:00,83.855,83.86,83.845,83.86,231999999.0
2009-10-06 14:09:00,83.855,83.885,83.855,83.88,174300000.0
2009-10-06 14:10:00,83.88,83.885,83.845,83.855,346799999.0
2009-10-06 14:11:00,83.855,83.875,83.855,83.865,184400000.0
2009-10-06 14:12:00,83.87,83.885,83.835,83.835,413000000.0
2009-10-06 14:13:00,83.835,83.835,83.81,83.82,257400000.0
2009-10-06 14:14:00,83.82,83.845,83.815,83.835,299700000.0
2009-10-06 14:15:00,83.835,83.845,83.81,83.825,474000000.0
2009-10-06 14:16:00,83.825,83.84,83.815,83.815,96400000.0
2009-10-06 14:17:00,83.815,83.84,83.815,83.84,397600000.0
2009-10-06 14:18:00,83.85,83.85,83.82,83.84,250400000.0
2009-10-06 14:19:00,83.835,83.865,83.83,83.855,252800000.0
2009-10-06 14:20:00,83.86,83.875,83.8,83.825,535000000.0
2009-10-06 14:21:00,83.825,83.845,83.815,83.825,821800000.0
2009-10-06 14:22:00,83.825,83.835,83.815,83.835,389200000.0
2009-10-06 14:23:00,83.835,83.845,83.815,83.83,574200000.0
2009-10-06 14:24:00,83.83,83.845,83.805,83.825,571800000.0
2009-10-06 14:25:00,83.83,83.84,83.815,83.815,207000000.0
2009-10-06 14:26:00,83.815,83.825,83.81,83.815,568900000.0
2009-10-06 14:27:00,83.815,83.84,83.815,83.82,457800000.0
2009-10-06 14:28:00,83.82,83.855,83.82,83.84,253200000.0
2009-10-06 14:29:00,83.835,83.86,83.83,83.855,162100000.0
2009-10-06 14:30:00,83.86,83.935,83.86,83.88,425300000.0
2009-10-06 14:31:00,83.885,83.885,83.855,83.86,434100000.0
2009-10-06 14:32:00,83.86,83.865,83.845,83.855,482600000.0
2009-10-06 14:33:00,83.855,83.88,83.85,83.865,571600000.0
2009-10-06 14:34:00,83.865,83.92,83.865,83.905,584700000.0
2009-10-06 14:35:00,83.905,83.91,83.88,83.885,806600000.0
2009-10-06 14:36:00,83.89,83.895,83.865,83.87,488500000.0
2009-10-06 14:37:00,83.87,83.875,83.86,83.86,250400000.0
2009-10-06 14:38:00,83.86,83.86,83.835,83.85,634200001.0
2009-10-06 14:39:00,83.845,83.85,83.815,83.825,570300000.0
2009-10-06 14:40:00,83.825,83.83,83.815,83.82,439700001.0
2009-10-06 14:41:00,83.82,83.825,83.77,83.77,421800000.0
2009-10-06 14:42:00,83.77,83.77,83.72,83.72,603399999.0
2009-10-06 14:43:00,83.715,83.78,83.715,83.78,689800000.0
2009-10-06 14:44:00,83.78,83.78,83.735,83.735,432100000.0
2009-10-06 14:45:00,83.735,83.735,83.715,83.72,688700000.0
2009-10-06 14:46:00,83.72,83.755,83.715,83.75,453000001.0
2009-10-06 14:47:00,83.75,83.75,83.725,83.725,405700000.0
2009-10-06 14:48:00,83.725,83.725,83.7,83.715,623600000.0
2009-10-06 14:49:00,83.715,83.755,83.715,83.755,275300000.0
2009-10-06 14:50:00,83.755,83.79,83.745,83.745,348500000.0
2009-10-06 14:51:00,83.745,83.77,83.735,83.76,218900000.0
2009-10-06 14:52:00,83.755,83.785,83.755,83.765,134400000.0
2009-10-06 14:53:00,83.77,83.78,83.755,83.765,191599999.0
2009-10-06 14:54:00,83.77,83.815,83.77,83.81,103100000.0
2009-10-06 14:55:00,83.8,83.805,83.77,83.79,409200000.0
2009-10-06 14:56:00,83.79,83.815,83.79,83.81,486500000.0
2009-10-06 14:57:00,83.81,83.825,83.805,83.815,512300000.0
2009-10-06 14:58:00,83.81,83.825,83.775,83.775,208700000.0
2009-10-06 14:59:00,83.775,83.8,83.75,83.76,228700000.0
2009-10-06 15:00:00,83.76,83.8,83.75,83.795,313800000.0
2009-10-06 15:01:00,83.8,83.815,83.76,83.76,363800000.0
2009-10-06 15:02:00,83.76,83.76,83.7,83.74,382100000.0
2009-10-06 15:03:00,83.735,83.775,83.725,83.73,498000000.0
2009-10-06 15:04:00,83.725,83.76,83.72,83.755,493800001.0
2009-10-06 15:05:00,83.755,83.765,83.695,83.745,545400000.0
2009-10-06 15:06:00,83.745,83.77,83.725,83.735,867300000.0
2009-10-06 15:07:00,83.735,83.815,83.735,83.785,804200000.0
2009-10-06 15:08:00,83.785,83.795,83.775,83.795,725099999.0
2009-10-06 15:09:00,83.8,83.8,83.745,83.755,714800000.0
2009-10-06 15:10:00,83.755,83.775,83.745,83.75,773100000.0
2009-10-06 15:11:00,83.75,83.775,83.745,83.755,440800001.0
2009-10-06 15:12:00,83.755,83.775,83.715,83.72,693600000.0
2009-10-06 15:13:00,83.72,83.725,83.69,83.715,492000000.0
2009-10-06 15:14:00,83.72,83.775,83.72,83.775,443400000.0
2009-10-06 15:15:00,83.78,83.805,83.78,83.79,555900000.0
2009-10-06 15:16:00,83.8,83.815,83.79,83.8,766600001.0
2009-10-06 15:17:00,83.8,83.81,83.745,83.75,781599999.0
2009-10-06 15:18:00,83.755,83.775,83.735,83.735,803500003.0
2009-10-06 15:19:00,83.735,83.775,83.735,83.775,692500000.0
2009-10-06 15:20:00,83.775,83.785,83.75,83.755,685600002.0
2009-10-06 15:21:00,83.755,83.77,83.735,83.76,390300000.0
2009-10-06 15:22:00,83.765,83.77,83.705,83.75,739700000.0
2009-10-06 15:23:00,83.75,83.75,83.715,83.73,714800001.0
2009-10-06 15:24:00,83.735,83.735,83.665,83.665,690200000.0
2009-10-06 15:25:00,83.665,83.7,83.645,83.665,750800001.0
2009-10-06 15:26:00,83.665,83.675,83.64,83.64,746099999.0
2009-10-06 15:27:00,83.64,83.65,83.615,83.635,737700000.0
2009-10-06 15:28:00,83.635,83.65,83.615,83.615,821600000.0
2009-10-06 15:29:00,83.615,83.62,83.59,83.605,833000002.0
2009-10-06 15:30:00,83.595,83.635,83.595,83.635,1054300002.0
2009-10-06 15:31:00,83.635,83.65,83.605,83.63,791800000.0
2009-10-06 15:32:00,83.63,83.685,83.625,83.66,447600000.0
2009-10-06 15:33:00,83.66,83.675,83.64,83.645,957000001.0
2009-10-06 15:34:00,83.645,83.67,83.635,83.65,965600000.0
2009-10-06 15:35:00,83.65,83.685,83.615,83.655,637500000.0
2009-10-06 15:36:00,83.65,83.65,83.535,83.545,515300000.0
2009-10-06 15:37:00,83.535,83.54,83.48,83.52,389800000.0
2009-10-06 15:38:00,83.53,83.53,83.45,83.475,398200000.0
2009-10-06 15:39:00,83.475,83.515,83.465,83.485,560900003.0
2009-10-06 15:40:00,83.485,83.565,83.475,83.545,331600000.0
2009-10-06 15:41:00,83.55,83.575,83.485,83.505,618500001.0
2009-10-06 15:42:00,83.51,83.525,83.475,83.475,790800001.0
2009-10-06 15:43:00,83.48,83.495,83.455,83.485,999700000.0
2009-10-06 15:44:00,83.485,83.485,83.45,83.45,583000000.0
2009-10-06 15:45:00,83.45,83.515,83.45,83.51,660400000.0
2009-10-06 15:46:00,83.51,83.515,83.49,83.5,382300000.0
2009-10-06 15:47:00,83.495,83.5,83.455,83.47,470799999.0
2009-10-06 15:48:00,83.47,83.475,83.39,83.415,984900000.0
2009-10-06 15:49:00,83.42,83.435,83.4,83.4,757400000.0
2009-10-06 15:50:00,83.4,83.48,83.4,83.465,434300000.0
2009-10-06 15:51:00,83.46,83.485,83.44,83.48,293600000.0
2009-10-06 15:52:00,83.48,83.485,83.44,83.48,361500000.0
2009-10-06 15:53:00,83.48,83.505,83.465,83.5,283900000.0
2009-10-06 15:54:00,83.49,83.51,83.475,83.495,580900000.0
2009-10-06 15:55:00,83.495,83.54,83.495,83.5,672100001.0
2009-10-06 15:56:00,83.5,83.545,83.485,83.535,359300000.0
2009-10-06 15:57:00,83.53,83.56,83.525,83.535,311000000.0
2009-10-06 15:58:00,83.535,83.585,83.535,83.58,437500000.0
2009-10-06 15:59:00,83.58,83.595,83.565,83.58,228600000.0
2009-10-06 16:00:00,83.585,83.715,83.585,83.66,378600000.0
2009-10-06 16:01:00,83.66,83.705,83.645,83.705,638000000.0
2009-10-06 16:02:00,83.7,83.83,83.695,83.79,784300000.0
2009-10-06 16:03:00,83.79,83.89,83.79,83.89,695100000.0
2009-10-06 16:04:00,83.89,83.935,83.86,83.89,702800000.0
2009-10-06 16:05:00,83.88,83.995,83.88,83.99,872000003.0
2009-10-06 16:06:00,83.99,83.99,83.95,83.95,806100000.0
2009-10-06 16:07:00,83.95,83.97,83.89,83.91,717800000.0
2009-10-06 16:08:00,83.91,83.915,83.835,83.905,809900000.0
2009-10-06 16:09:00,83.905,83.955,83.89,83.945,752199999.0
2009-10-06 16:10:00,83.95,83.965,83.915,83.935,826000000.0
2009-10-06 16:11:00,83.935,83.935,83.86,83.885,778099999.0
2009-10-06 16:12:00,83.885,83.93,83.84,83.84,602300000.0
2009-10-06 16:13:00,83.84,83.88,83.835,83.86,659600000.0
2009-10-06 16:14:00,83.865,83.875,83.815,83.83,547700001.0
2009-10-06 16:15:00,83.83,83.855,83.815,83.855,493100000.0
2009-10-06 16:16:00,83.855,83.895,83.855,83.87,351100000.0
2009-10-06 16:17:00,83.86,83.885,83.855,83.87,979199999.0
2009-10-06 16:18:00,83.87,83.9,83.855,83.9,342500000.0
2009-10-06 16:19:00,83.895,83.925,83.885,83.92,197400000.0
2009-10-06 16:20:00,83.92,83.935,83.905,83.91,368400000.0
2009-10-06 16:21:00,83.91,83.915,83.875,83.875,443900000.0
2009-10-06 16:22:00,83.875,83.89,83.86,83.86,653699999.0
2009-10-06 16:23:00,83.865,83.885,83.86,83.875,845700000.0
2009-10-06 16:24:00,83.875,83.895,83.86,83.875,741300000.0
2009-10-06 16:25:00,83.885,83.915,83.875,83.88,631600000.0
2009-10-06 16:26:00,83.88,83.9,83.875,83.89,620100000.0
2009-10-06 16:27:00,83.89,83.93,83.885,83.93,874499998.0
2009-10-06 16:28:00,83.93,83.965,83.925,83.965,883799999.0
2009-10-06 16:29:00,83.965,83.995,83.955,83.965,705300000.0
2009-10-06 16:30:00,83.955,83.96,83.935,83.935,666400000.0
2009-10-06 16:31:00,83.935,83.945,83.91,83.92,604900000.0
2009-10-06 16:32:00,83.915,83.955,83.915,83.945,580700000.0
2009-10-06 16:33:00,83.945,83.965,83.925,83.935,603000000.0
2009-10-06 16:34:00,83.94,83.95,83.905,83.91,769800001.0
2009-10-06 16:35:00,83.91,83.91,83.89,83.905,371400000.0
2009-10-06 16:36:00,83.905,83.91,83.89,83.905,272700000.0
2009-10-06 16:37:00,83.905,83.905,83.88,83.885,412200000.0
2009-10-06 16:38:00,83.88,83.965,83.875,83.955,236400000.0
2009-10-06 16:39:00,83.955,83.97,83.89,83.89,328700000.0
2009-10-06 16:40:00,83.895,83.915,83.885,83.89,437800002.0
2009-10-06 16:41:00,83.89,83.895,83.86,83.86,202200000.0
2009-10-06 16:42:00,83.86,83.875,83.835,83.845,571300000.0
2009-10-06 16:43:00,83.845,83.9,83.845,83.88,406100000.0
2009-10-06 16:44:00,83.885,83.925,83.865,83.91,563500000.0
2009-10-06 16:45:00,83.91,83.915,83.89,83.89,593200000.0
2009-10-06 16:46:00,83.89,83.92,83.88,83.915,775599999.0
2009-10-06 16:47:00,83.915,83.915,83.865,83.865,487700000.0
2009-10-06 16:48:00,83.865,83.87,83.82,83.855,387800000.0
2009-10-06 16:49:00,83.855,83.885,83.85,83.865,722500000.0
2009-10-06 16:50:00,83.865,83.88,83.855,83.87,660000000.0
2009-10-06 16:51:00,83.87,83.925,83.855,83.925,467599999.0
2009-10-06 16:52:00,83.93,83.96,83.915,83.915,686500000.0
2009-10-06 16:53:00,83.91,83.93,83.905,83.92,524599999.0
2009-10-06 16:54:00,83.92,83.92,83.875,83.89,425000000.0
2009-10-06 16:55:00,83.89,83.93,83.89,83.915,266500000.0
2009-10-06 16:56:00,83.915,83.96,83.905,83.95,217100000.0
2009-10-06 16:57:00,83.95,83.955,83.92,83.925,552100000.0
2009-10-06 16:58:00,83.925,83.96,83.925,83.94,552000000.0
2009-10-06 16:59:00,83.96,84.01,83.91,83.945,610400000.0
2009-10-06 17:00:00,83.94,83.945,83.865,83.905,804000001.0
2009-10-06 17:01:00,83.915,83.915,83.885,83.91,523800000.0
2009-10-06 17:02:00,83.91,83.93,83.9,83.9,637500000.0
2009-10-06 17:03:00,83.905,83.915,83.89,83.91,615900000.0
2009-10-06 17:04:00,83.91,83.965,83.905,83.935,551300000.0
2009-10-06 17:05:00,83.94,83.98,83.94,83.965,576599999.0
2009-10-06 17:06:00,83.965,84.02,83.96,84.0,697800000.0
2009-10-06 17:07:00,84.0,84.025,83.995,84.01,489800001.0
2009-10-06 17:08:00,84.01,84.09,84.01,84.07,796400000.0
2009-10-06 17:09:00,84.08,84.125,84.075,84.11,548800001.0
2009-10-06 17:10:00,84.115,84.16,84.095,84.1,490280000.0
2009-10-06 17:11:00,84.095,84.11,84.06,84.06,274400000.0
2009-10-06 17:12:00,84.06,84.075,84.045,84.065,532599999.0
2009-10-06 17:13:00,84.065,84.075,84.035,84.035,324400000.0
2009-10-06 17:14:00,84.035,84.05,84.015,84.025,724500000.0
2009-10-06 17:15:00,84.03,84.055,84.02,84.02,583800000.0
2009-10-06 17:16:00,84.02,84.02,84.0,84.01,701900002.0
2009-10-06 17:17:00,84.01,84.015,83.99,83.99,268300001.0
2009-10-06 17:18:00,83.99,84.015,83.98,83.985,354900000.0
2009-10-06 17:19:00,83.98,83.98,83.94,83.95,451800000.0
2009-10-06 17:20:00,83.95,83.955,83.915,83.93,674700001.0
2009-10-06 17:21:00,83.93,83.945,83.92,83.93,480900000.0
2009-10-06 17:22:00,83.93,83.97,83.93,83.96,821599998.0
2009-10-06 17:23:00,83.96,83.975,83.945,83.975,580100001.0
2009-10-06 17:24:00,83.975,83.98,83.935,83.96,759200000.0
2009-10-06 17:25:00,83.955,83.98,83.945,83.955,603200000.0
2009-10-06 17:26:00,83.96,83.97,83.945,83.965,270800000.0
2009-10-06 17:27:00,83.96,83.96,83.92,83.93,324700000.0
2009-10-06 17:28:00,83.93,83.94,83.92,83.925,555500000.0
2009-10-06 17:29:00,83.925,83.925,83.9,83.91,442100000.0
2009-10-06 17:30:00,83.915,83.925,83.885,83.89,810300000.0
2009-10-06 17:31:00,83.89,83.895,83.855,83.865,682300000.0
2009-10-06 17:32:00,83.865,83.895,83.855,83.895,619600000.0
2009-10-06 17:33:00,83.895,83.905,83.875,83.89,555800000.0
2009-10-06 17:34:00,83.89,83.905,83.875,83.9,579600000.0
2009-10-06 17:35:00,83.9,83.91,83.895,83.9,488300000.0
2009-10-06 17:36:00,83.9,83.905,83.89,83.9,636500001.0
2009-10-06 17:37:00,83.9,83.905,83.885,83.9,768900000.0
2009-10-06 17:38:00,83.9,83.915,83.89,83.915,640100002.0
2009-10-06 17:39:00,83.92,83.92,83.9,83.915,601700000.0
2009-10-06 17:40:00,83.915,83.94,83.915,83.925,437100000.0
2009-10-06 17:41:00,83.925,83.93,83.89,83.89,252100000.0
2009-10-06 17:42:00,83.885,83.89,83.86,83.87,518300000.0
2009-10-06 17:43:00,83.87,83.885,83.865,83.865,359600000.0
2009-10-06 17:44:00,83.865,83.885,83.845,83.875,750899999.0
2009-10-06 17:45:00,83.87,83.875,83.83,83.86,703000000.0
2009-10-06 17:46:00,83.86,83.875,83.845,83.87,581500000.0
2009-10-06 17:47:00,83.87,83.885,83.865,83.88,618500000.0
2009-10-06 17:48:00,83.88,83.895,83.86,83.895,487400001.0
2009-10-06 17:49:00,83.895,83.905,83.835,83.845,709800000.0
2009-10-06 17:50:00,83.845,83.875,83.825,83.865,592700000.0
2009-10-06 17:51:00,83.865,83.885,83.865,83.865,494700000.0
2009-10-06 17:52:00,83.865,83.865,83.8,83.805,492300000.0
2009-10-06 17:53:00,83.815,83.845,83.81,83.83,572899999.0
2009-10-06 17:54:00,83.83,83.835,83.805,83.825,313400000.0
2009-10-06 17:55:00,83.825,83.865,83.82,83.86,511700000.0
2009-10-06 17:56:00,83.865,83.88,83.855,83.88,548300002.0
2009-10-06 17:57:00,83.88,83.89,83.855,83.89,447300000.0
2009-10-06 17:58:00,83.89,83.925,83.89,83.915,303200000.0
2009-10-06 17:59:00,83.915,83.975,83.915,83.975,288800000.0
2009-10-06 18:00:00,83.97,83.99,83.96,83.96,616700000.0
2009-10-06 18:01:00,83.955,84.01,83.955,84.0,477800000.0
2009-10-06 18:02:00,84.0,84.025,83.995,84.015,424600000.0
2009-10-06 18:03:00,84.0,84.02,83.995,84.01,384199998.0
2009-10-06 18:04:00,84.01,84.02,83.99,84.015,373800000.0
2009-10-06 18:05:00,84.015,84.03,84.0,84.005,538399999.0
2009-10-06 18:06:00,84.01,84.035,84.005,84.01,271000000.0
2009-10-06 18:07:00,84.01,84.085,84.01,84.085,616800000.0
2009-10-06 18:08:00,84.085,84.085,84.055,84.075,560000000.0
2009-10-06 18:09:00,84.075,84.09,84.055,84.055,659700000.0
2009-10-06 18:10:00,84.055,84.095,84.055,84.095,478500001.0
2009-10-06 18:11:00,84.095,84.11,84.055,84.065,821700001.0
2009-10-06 18:12:00,84.065,84.08,84.05,84.075,653600000.0
2009-10-06 18:13:00,84.07,84.09,84.065,84.075,564000000.0
2009-10-06 18:14:00,84.075,84.085,84.07,84.08,588000000.0
2009-10-06 18:15:00,84.08,84.095,84.06,84.075,569799999.0
2009-10-06 18:16:00,84.075,84.125,84.075,84.1,742700000.0
2009-10-06 18:17:00,84.1,84.1,84.07,84.09,458500001.0
2009-10-06 18:18:00,84.09,84.095,84.075,84.08,554000000.0
2009-10-06 18:19:00,84.08,84.08,84.05,84.055,527600000.0
2009-10-06 18:20:00,84.055,84.1,84.045,84.07,703600000.0
2009-10-06 18:21:00,84.07,84.07,84.04,84.065,436400000.0
2009-10-06 18:22:00,84.065,84.065,84.035,84.055,608300000.0
2009-10-06 18:23:00,84.055,84.055,84.02,84.025,526700000.0
2009-10-06 18:24:00,84.03,84.04,84.025,84.03,304300000.0
2009-10-06 18:25:00,84.025,84.025,83.99,83.995,448700000.0
2009-10-06 18:26:00,84.0,84.0,83.98,83.985,399900000.0
2009-10-06 18:27:00,83.98,84.005,83.97,83.995,401500000.0
2009-10-06 18:28:00,83.995,84.005,83.975,84.005,443300000.0
2009-10-06 18:29:00,84.005,84.01,83.955,83.965,590600000.0
2009-10-06 18:30:00,83.97,83.97,83.93,83.935,570900001.0
2009-10-06 18:31:00,83.94,83.96,83.935,83.955,266800000.0
2009-10-06 18:32:00,83.955,83.96,83.95,83.955,198200000.0
2009-10-06 18:33:00,83.955,83.96,83.895,83.9,496100000.0
2009-10-06 18:34:00,83.895,83.9,83.875,83.885,445300001.0
2009-10-06 18:35:00,83.885,83.93,83.875,83.9,602900000.0
2009-10-06 18:36:00,83.9,83.9,83.865,83.865,463600001.0
2009-10-06 18:37:00,83.87,83.92,83.855,83.9,564300001.0
2009-10-06 18:38:00,83.895,83.91,83.895,83.91,229000000.0
2009-10-06 18:39:00,83.91,83.915,83.875,83.895,519299999.0
2009-10-06 18:40:00,83.895,83.895,83.86,83.87,337200000.0
2009-10-06 18:41:00,83.87,83.9,83.865,83.865,569700000.0
2009-10-06 18:42:00,83.865,83.865,83.845,83.85,256600000.0
2009-10-06 18:43:00,83.85,83.855,83.835,83.85,293400000.0
2009-10-06 18:44:00,83.85,83.86,83.845,83.85,137100000.0
2009-10-06 18:45:00,83.85,83.85,83.83,83.835,339400000.0
2009-10-06 18:46:00,83.84,83.85,83.795,83.84,590899999.0
2009-10-06 18:47:00,83.84,83.84,83.815,83.835,310200000.0
2009-10-06 18:48:00,83.835,83.835,83.815,83.83,267000000.0
2009-10-06 18:49:00,83.825,83.85,83.825,83.845,203200000.0
2009-10-06 18:50:00,83.845,83.87,83.835,83.85,560900000.0
2009-10-06 18:51:00,83.85,83.85,83.825,83.83,142000000.0
2009-10-06 18:52:00,83.835,83.85,83.825,83.85,223700000.0
2009-10-06 18:53:00,83.855,83.87,83.85,83.865,136500000.0
2009-10-06 18:54:00,83.87,83.895,83.87,83.88,149400000.0
2009-10-06 18:55:00,83.88,83.895,83.86,83.87,184000000.0
2009-10-06 18:56:00,83.875,83.885,83.855,83.87,372899999.0
2009-10-06 18:57:00,83.87,83.875,83.845,83.845,456200000.0
2009-10-06 18:58:00,83.855,83.87,83.84,83.86,102000000.0
2009-10-06 18:59:00,83.855,83.855,83.79,83.79,483300000.0
2009-10-06 19:00:00,83.795,83.81,83.77,83.805,513200000.0
2009-10-06 19:01:00,83.805,83.83,83.795,83.815,248100000.0
2009-10-06 19:02:00,83.81,83.835,83.805,83.825,182800000.0
2009-10-06 19:03:00,83.83,83.835,83.805,83.815,107500000.0
2009-10-06 19:04:00,83.805,83.82,83.8,83.805,164300000.0
2009-10-06 19:05:00,83.805,83.835,83.805,83.835,184400000.0
2009-10-06 19:06:00,83.835,83.835,83.805,83.82,261900000.0
2009-10-06 19:07:00,83.82,83.835,83.815,83.83,170900000.0
2009-10-06 19:08:00,83.83,83.83,83.805,83.83,570100000.0
2009-10-06 19:09:00,83.83,83.85,83.82,83.84,321000000.0
2009-10-06 19:10:00,83.84,83.85,83.8,83.845,311800000.0
2009-10-06 19:11:00,83.845,83.875,83.84,83.865,137900000.0
2009-10-06 19:12:00,83.875,83.905,83.875,83.9,179200000.0
2009-10-06 19:13:00,83.905,83.915,83.885,83.9,155800000.0
2009-10-06 19:14:00,83.9,83.945,83.89,83.945,216200000.0
2009-10-06 19:15:00,83.945,83.955,83.93,83.935,182400000.0
2009-10-06 19:16:00,83.935,83.94,83.92,83.935,102600000.0
2009-10-06 19:17:00,83.94,83.94,83.9,83.925,82700000.0
2009-10-06 19:18:00,83.925,83.965,83.915,83.955,336200000.0
2009-10-06 19:19:00,83.955,83.96,83.935,83.945,140100000.0
2009-10-06 19:20:00,83.945,83.945,83.92,83.925,386600000.0
2009-10-06 19:21:00,83.925,83.935,83.925,83.93,357900000.0
2009-10-06 19:22:00,83.93,83.93,83.925,83.93,173100000.0
2009-10-06 19:23:00,83.93,83.94,83.925,83.925,405400000.0
2009-10-06 19:24:00,83.92,83.92,83.905,83.92,306299999.0
2009-10-06 19:25:00,83.915,83.945,83.91,83.94,304200000.0
2009-10-06 19:26:00,83.94,83.94,83.905,83.91,455600000.0
2009-10-06 19:27:00,83.915,83.915,83.895,83.91,283900000.0
2009-10-06 19:28:00,83.91,83.91,83.88,83.89,413700000.0
2009-10-06 19:29:00,83.89,83.89,83.845,83.845,342600001.0
2009-10-06 19:30:00,83.85,83.87,83.845,83.865,367600000.0
2009-10-06 19:31:00,83.865,83.89,83.86,83.875,360200000.0
2009-10-06 19:32:00,83.875,83.88,83.87,83.87,232300000.0
2009-10-06 19:33:00,83.87,83.885,83.87,83.875,263800000.0
2009-10-06 19:34:00,83.88,83.9,83.88,83.9,312800000.0
2009-10-06 19:35:00,83.9,83.9,83.875,83.875,394900000.0
2009-10-06 19:36:00,83.88,83.885,83.865,83.885,142100000.0
2009-10-06 19:37:00,83.89,83.905,83.875,83.9,419000000.0
2009-10-06 19:38:00,83.9,83.905,83.875,83.875,268500000.0
2009-10-06 19:39:00,83.875,83.885,83.845,83.85,355400000.0
2009-10-06 19:40:00,83.85,83.86,83.85,83.855,159200000.0
2009-10-06 19:41:00,83.855,83.87,83.85,83.855,199300000.0
2009-10-06 19:42:00,83.855,83.86,83.795,83.795,492000000.0
2009-10-06 19:43:00,83.795,83.8,83.775,83.78,416400000.0
2009-10-06 19:44:00,83.785,83.795,83.77,83.79,400300000.0
2009-10-06 19:45:00,83.79,83.795,83.745,83.76,381500000.0
2009-10-06 19:46:00,83.76,83.77,83.75,83.765,408400000.0
2009-10-06 19:47:00,83.765,83.8,83.765,83.8,296700000.0
2009-10-06 19:48:00,83.8,83.8,83.785,83.785,264500000.0
2009-10-06 19:49:00,83.785,83.785,83.73,83.735,437900000.0
2009-10-06 19:50:00,83.735,83.745,83.715,83.725,705400001.0
2009-10-06 19:51:00,83.725,83.725,83.685,83.72,674600000.0
2009-10-06 19:52:00,83.725,83.725,83.69,83.705,557100001.0
2009-10-06 19:53:00,83.71,83.75,83.705,83.74,627000000.0
2009-10-06 19:54:00,83.74,83.75,83.73,83.74,713000000.0
2009-10-06 19:55:00,83.735,83.79,83.735,83.77,575800000.0
2009-10-06 19:56:00,83.77,83.805,83.765,83.795,583300000.0
2009-10-06 19:57:00,83.795,83.805,83.775,83.79,359300001.0
2009-10-06 19:58:00,83.78,83.81,83.77,83.8,526600000.0
2009-10-06 19:59:00,83.805,83.805,83.755,83.76,256300000.0
2009-10-06 20:00:00,83.76,83.77,83.76,83.765,412100000.0
2009-10-06 20:01:00,83.77,83.77,83.755,83.755,270100000.0
2009-10-06 20:02:00,83.755,83.76,83.725,83.74,447500000.0
2009-10-06 20:03:00,83.74,83.77,83.71,83.765,467400000.0
2009-10-06 20:04:00,83.77,83.805,83.755,83.76,444100000.0
2009-10-06 20:05:00,83.76,83.76,83.715,83.76,523599999.0
2009-10-06 20:06:00,83.755,83.775,83.75,83.755,374800000.0
2009-10-06 20:07:00,83.755,83.775,83.73,83.745,702300000.0
2009-10-06 20:08:00,83.745,83.77,83.735,83.735,569300000.0
2009-10-06 20:09:00,83.735,83.75,83.735,83.745,217300000.0
2009-10-06 20:10:00,83.745,83.745,83.72,83.74,470400000.0
2009-10-06 20:11:00,83.74,83.76,83.74,83.75,294900000.0
2009-10-06 20:12:00,83.75,83.775,83.735,83.765,267300000.0
2009-10-06 20:13:00,83.765,83.785,83.765,83.765,485100000.0
2009-10-06 20:14:00,83.765,83.775,83.755,83.765,437200001.0
2009-10-06 20:15:00,83.765,83.765,83.745,83.745,287200000.0
2009-10-06 20:16:00,83.745,83.75,83.735,83.74,276400000.0
2009-10-06 20:17:00,83.74,83.785,83.74,83.78,202100000.0
2009-10-06 20:18:00,83.78,83.78,83.775,83.78,262600000.0
2009-10-06 20:19:00,83.78,83.78,83.735,83.745,355000000.0
2009-10-06 20:20:00,83.745,83.77,83.745,83.765,210300000.0
2009-10-06 20:21:00,83.765,83.765,83.695,83.695,252400000.0
2009-10-06 20:22:00,83.695,83.7,83.645,83.645,614500000.0
2009-10-06 20:23:00,83.645,83.675,83.64,83.66,537600000.0
2009-10-06 20:24:00,83.66,83.675,83.655,83.675,345000000.0
2009-10-06 20:25:00,83.675,83.685,83.655,83.655,180000000.0
2009-10-06 20:26:00,83.655,83.68,83.65,83.655,248000000.0
2009-10-06 20:27:00,83.655,83.655,83.625,83.635,516900000.0
2009-10-06 20:28:00,83.635,83.635,83.565,83.58,364000000.0
2009-10-06 20:29:00,83.585,83.625,83.57,83.61,541600000.0
2009-10-06 20:30:00,83.605,83.62,83.57,83.62,501100000.0
2009-10-06 20:31:00,83.62,83.655,83.605,83.625,560200000.0
2009-10-06 20:32:00,83.63,83.64,83.625,83.625,476700000.0
2009-10-06 20:33:00,83.62,83.62,83.595,83.615,274400000.0
2009-10-06 20:34:00,83.615,83.645,83.615,83.635,495600001.0
2009-10-06 20:35:00,83.635,83.635,83.615,83.62,384000000.0
2009-10-06 20:36:00,83.62,83.635,83.615,83.625,623800001.0
2009-10-06 20:37:00,83.625,83.635,83.61,83.62,247500000.0
2009-10-06 20:38:00,83.62,83.635,83.605,83.635,284800001.0
2009-10-06 20:39:00,83.635,83.645,83.62,83.64,226700000.0
2009-10-06 20:40:00,83.645,83.68,83.645,83.66,239900000.0
2009-10-06 20:41:00,83.655,83.675,83.65,83.655,138700000.0
2009-10-06 20:42:00,83.665,83.7,83.66,83.675,170000000.0
2009-10-06 20:43:00,83.675,83.69,83.675,83.675,269100000.0
2009-10-06 20:44:00,83.675,83.71,83.675,83.705,53700000.0
2009-10-06 20:45:00,83.7,83.7,83.67,83.68,354100000.0
2009-10-06 20:46:00,83.68,83.72,83.68,83.72,548400000.0
2009-10-06 20:47:00,83.72,83.72,83.695,83.705,395600000.0
2009-10-06 20:48:00,83.715,83.715,83.71,83.715,80700000.0
2009-10-06 20:49:00,83.715,83.72,83.695,83.715,294300000.0
2009-10-06 20:50:00,83.725,83.73,83.72,83.72,152100000.0
2009-10-06 20:51:00,83.705,83.725,83.7,83.725,325900001.0
2009-10-06 20:52:00,83.725,83.745,83.715,83.73,300100000.0
2009-10-06 20:53:00,83.735,83.735,83.71,83.715,249300000.0
2009-10-06 20:54:00,83.715,83.765,83.715,83.745,569700000.0
2009-10-06 20:55:00,83.745,83.78,83.74,83.745,486099999.0
2009-10-06 20:56:00,83.77,83.775,83.735,83.75,671300001.0
2009-10-06 20:57:00,83.75,83.75,83.735,83.735,456700000.0
2009-10-06 20:58:00,83.735,83.74,83.725,83.73,513800001.0
2009-10-06 20:59:00,83.73,83.77,83.73,83.765,617299999.0
2009-10-06 21:00:00,83.76,83.795,83.76,83.765,362400000.0
2009-10-06 21:01:00,83.765,83.78,83.755,83.755,370100000.0
2009-10-06 21:02:00,83.755,83.775,83.755,83.775,332100000.0
2009-10-06 21:03:00,83.775,83.775,83.745,83.75,105300000.0
2009-10-06 21:04:00,83.745,83.785,83.735,83.775,271400000.0
2009-10-06 21:05:00,83.775,83.79,83.775,83.79,172100000.0
2009-10-06 21:06:00,83.79,83.825,83.785,83.82,486400000.0
2009-10-06 21:07:00,83.82,83.865,83.805,83.845,433600000.0
2009-10-06 21:08:00,83.845,83.845,83.805,83.815,181100000.0
2009-10-06 21:09:00,83.805,83.835,83.8,83.83,357900000.0
2009-10-06 21:10:00,83.83,83.855,83.83,83.84,235300000.0
2009-10-06 21:11:00,83.845,83.865,83.835,83.855,105200000.0
2009-10-06 21:12:00,83.86,83.87,83.855,83.87,108600000.0
2009-10-06 21:13:00,83.87,83.87,83.855,83.86,29500000.0
2009-10-06 21:14:00,83.855,83.865,83.84,83.84,88700000.0
2009-10-06 21:15:00,83.84,83.84,83.83,83.84,85200000.0
2009-10-06 21:16:00,83.835,83.86,83.835,83.855,159700000.0
2009-10-06 21:17:00,83.865,83.865,83.85,83.85,46500000.0
2009-10-06 21:18:00,83.845,83.845,83.825,83.83,100000000.0
2009-10-06 21:19:00,83.83,83.84,83.83,83.835,47900000.0
2009-10-06 21:20:00,83.835,83.835,83.8,83.8,315900000.0
2009-10-06 21:21:00,83.8,83.805,83.79,83.8,158000000.0
2009-10-06 21:22:00,83.795,83.8,83.78,83.79,347100000.0
2009-10-06 21:23:00,83.795,83.82,83.79,83.79,265800000.0
2009-10-06 21:24:00,83.79,83.79,83.76,83.76,178500000.0
2009-10-06 21:25:00,83.77,83.775,83.755,83.76,137600000.0
2009-10-06 21:26:00,83.76,83.8,83.76,83.765,562500000.0
2009-10-06 21:27:00,83.765,83.785,83.74,83.775,257900000.0
2009-10-06 21:28:00,83.78,83.78,83.76,83.775,54200000.0
2009-10-06 21:29:00,83.775,83.775,83.745,83.755,74500000.0
2009-10-06 21:30:00,83.74,83.755,83.74,83.755,107400000.0
2009-10-06 21:31:00,83.75,83.755,83.725,83.725,94200000.0
2009-10-06 21:32:00,83.73,83.735,83.725,83.725,81100000.0
2009-10-06 21:33:00,83.75,83.765,83.73,83.755,99500000.0
2009-10-06 21:34:00,83.755,83.765,83.735,83.765,216500000.0
2009-10-06 21:35:00,83.765,83.77,83.735,83.74,327400000.0
2009-10-06 21:36:00,83.74,83.755,83.735,83.745,116400000.0
2009-10-06 21:37:00,83.745,83.75,83.73,83.75,100400000.0
2009-10-06 21:38:00,83.75,83.75,83.74,83.74,67200000.0
2009-10-06 21:39:00,83.74,83.74,83.74,83.74,35300000.0
2009-10-06 21:40:00,83.74,83.745,83.73,83.73,215400000.0
2009-10-06 21:41:00,83.73,83.735,83.72,83.735,133400000.0
2009-10-06 21:42:00,83.735,83.735,83.705,83.705,106000000.0
2009-10-06 21:43:00,83.705,83.73,83.705,83.725,533999999.0
2009-10-06 21:44:00,83.73,83.745,83.73,83.735,134100000.0
2009-10-06 21:45:00,83.745,83.745,83.72,83.73,378200000.0
2009-10-06 21:46:00,83.73,83.74,83.725,83.74,339800000.0
2009-10-06 21:47:00,83.74,83.755,83.74,83.755,200100000.0
2009-10-06 21:48:00,83.755,83.765,83.75,83.76,92300000.0
2009-10-06 21:49:00,83.76,83.77,83.755,83.755,262400000.0
2009-10-06 21:50:00,83.76,83.76,83.735,83.735,131200000.0
2009-10-06 21:51:00,83.725,83.73,83.715,83.715,49700000.0
2009-10-06 21:52:00,83.72,83.725,83.715,83.715,56600000.0
2009-10-06 21:53:00,83.715,83.74,83.715,83.715,332500000.0
2009-10-06 21:54:00,83.715,83.745,83.715,83.735,280200000.0
2009-10-06 21:55:00,83.735,83.76,83.73,83.75,340200000.0
2009-10-06 21:56:00,83.75,83.76,83.745,83.745,313300000.0
2009-10-06 21:57:00,83.745,83.75,83.745,83.745,125400000.0
2009-10-06 21:58:00,83.745,83.775,83.745,83.775,300700000.0
2009-10-06 21:59:00,83.775,83.8,83.775,83.78,365100000.0
2009-10-06 22:00:00,83.78,83.805,83.775,83.795,288600001.0
2009-10-06 22:01:00,83.81,83.815,83.81,83.815,113900000.0
2009-10-06 22:02:00,83.815,83.825,83.805,83.81,55200000.0
2009-10-06 22:03:00,83.805,83.81,83.795,83.805,165600000.0
2009-10-06 22:04:00,83.805,83.82,83.785,83.795,109700000.0
2009-10-06 22:05:00,83.795,83.795,83.775,83.775,303000000.0
2009-10-06 22:06:00,83.775,83.775,83.765,83.77,118400000.0
2009-10-06 22:07:00,83.77,83.77,83.765,83.765,159000000.0
2009-10-06 22:08:00,83.765,83.775,83.755,83.755,153500000.0
2009-10-06 22:09:00,83.755,83.77,83.715,83.74,107300000.0
2009-10-06 22:10:00,83.74,83.74,83.73,83.73,60300000.0
2009-10-06 22:11:00,83.73,83.735,83.725,83.73,45300000.0
2009-10-06 22:12:00,83.725,83.735,83.72,83.735,85200000.0
2009-10-06 22:13:00,83.74,83.74,83.73,83.74,61800000.0
2009-10-06 22:14:00,83.74,83.74,83.73,83.73,22400000.0
2009-10-06 22:15:00,83.73,83.735,83.73,83.735,78300000.0
2009-10-06 22:16:00,83.735,83.735,83.735,83.735,17500000.0
2009-10-06 22:17:00,83.725,83.745,83.725,83.745,28500000.0
2009-10-06 22:18:00,83.75,83.75,83.74,83.74,4100000.0
2009-10-06 22:19:00,83.74,83.755,83.74,83.75,36300000.0
2009-10-06 22:20:00,83.745,83.76,83.74,83.75,44900000.0
2009-10-06 22:21:00,83.745,83.76,83.745,83.755,32900000.0
2009-10-06 22:22:00,83.745,83.775,83.745,83.765,84800000.0
2009-10-06 22:23:00,83.775,83.775,83.735,83.735,92200000.0
2009-10-06 22:24:00,83.735,83.775,83.735,83.755,151900000.0
2009-10-06 22:25:00,83.755,83.765,83.755,83.76,16900000.0
2009-10-06 22:26:00,83.765,83.77,83.76,83.77,10500000.0
2009-10-06 22:27:00,83.77,83.78,83.76,83.775,39000000.0
2009-10-06 22:28:00,83.775,83.78,83.765,83.77,30600000.0
2009-10-06 22:29:00,83.77,83.77,83.765,83.77,20400000.0
2009-10-06 22:30:00,83.755,83.76,83.745,83.745,61600000.0
2009-10-06 22:31:00,83.745,83.765,83.72,83.765,89500000.0
2009-10-06 22:32:00,83.77,83.785,83.73,83.73,56100000.0
2009-10-06 22:33:00,83.735,83.745,83.735,83.745,20300000.0
2009-10-06 22:34:00,83.76,83.8,83.75,83.775,140600000.0
2009-10-06 22:35:00,83.775,83.785,83.755,83.78,33400000.0
2009-10-06 22:36:00,83.78,83.795,83.755,83.755,93400000.0
2009-10-06 22:37:00,83.76,83.785,83.76,83.775,14800000.0
2009-10-06 22:38:00,83.775,83.775,83.745,83.745,40200000.0
2009-10-06 22:39:00,83.745,83.745,83.735,83.735,65600000.0
2009-10-06 22:40:00,83.735,83.745,83.735,83.745,40500000.0
2009-10-06 22:41:00,83.74,83.74,83.735,83.735,23000000.0
2009-10-06 22:42:00,83.735,83.74,83.735,83.735,31000000.0
2009-10-06 22:43:00,83.73,83.735,83.73,83.735,9700000.0
2009-10-06 22:44:00,83.725,83.745,83.725,83.735,58500000.0
2009-10-06 22:45:00,83.735,83.75,83.725,83.745,123700000.0
2009-10-06 22:46:00,83.74,83.745,83.74,83.745,21700000.0
2009-10-06 22:47:00,83.745,83.785,83.74,83.78,65700000.0
2009-10-06 22:48:00,83.78,83.78,83.765,83.765,20000000.0
2009-10-06 22:49:00,83.78,83.79,83.775,83.785,71700000.0
2009-10-06 22:50:00,83.78,83.785,83.775,83.78,64700000.0
2009-10-06 22:51:00,83.79,83.79,83.785,83.785,38800000.0
2009-10-06 22:52:00,83.78,83.785,83.765,83.78,46700000.0
2009-10-06 22:53:00,83.78,83.79,83.775,83.79,58700000.0
2009-10-06 22:54:00,83.785,83.82,83.785,83.81,40800000.0
2009-10-06 22:55:00,83.81,83.81,83.795,83.8,27400000.0
2009-10-06 22:56:00,83.8,83.81,83.8,83.81,19500000.0
2009-10-06 22:57:00,83.81,83.81,83.805,83.805,14800000.0
2009-10-06 22:58:00,83.805,83.81,83.795,83.81,74900000.0
2009-10-06 22:59:00,83.81,83.86,83.81,83.83,61800000.0
2009-10-06 23:00:00,83.815,83.835,83.795,83.815,168600000.0
2009-10-06 23:01:00,83.815,83.83,83.805,83.805,42800000.0
2009-10-06 23:02:00,83.81,83.815,83.805,83.81,34100000.0
2009-10-06 23:03:00,83.815,83.815,83.805,83.815,31100000.0
2009-10-06 23:04:00,83.81,83.815,83.8,83.81,15000000.0
2009-10-06 23:05:00,83.81,83.81,83.745,83.765,27600000.0
2009-10-06 23:06:00,83.76,83.775,83.735,83.75,72000000.0
2009-10-06 23:07:00,83.745,83.75,83.72,83.72,47700000.0
2009-10-06 23:08:00,83.725,83.745,83.715,83.74,40700000.0
2009-10-06 23:09:00,83.735,83.74,83.725,83.725,7000000.0
2009-10-06 23:10:00,83.725,83.74,83.725,83.74,11000000.0
2009-10-06 23:11:00,83.745,83.75,83.735,83.735,4000000.0
2009-10-06 23:12:00,83.735,83.745,83.735,83.74,10000000.0
2009-10-06 23:13:00,83.74,83.74,83.74,83.74,3000000.0
2009-10-06 23:14:00,83.74,83.74,83.735,83.735,5300000.0
2009-10-06 23:15:00,83.735,83.745,83.735,83.745,28100000.0
2009-10-06 23:16:00,83.745,83.745,83.745,83.745,2400000.0
2009-10-06 23:17:00,83.74,83.74,83.74,83.74,3700000.0
2009-10-06 23:18:00,83.755,83.755,83.745,83.75,37300000.0
2009-10-06 23:19:00,83.75,83.765,83.75,83.765,16500000.0
2009-10-06 23:20:00,83.76,83.765,83.76,83.765,5800000.0
2009-10-06 23:21:00,83.727,83.728,83.725,83.727,20800000.0
2009-10-06 23:22:00,83.765,83.795,83.765,83.795,20800000.0
2009-10-06 23:23:00,83.795,83.795,83.765,83.785,34500000.0
2009-10-06 23:24:00,83.785,83.785,83.775,83.775,5800000.0
2009-10-06 23:25:00,83.775,83.785,83.775,83.785,17600000.0
2009-10-06 23:26:00,83.77,83.775,83.77,83.775,13100000.0
2009-10-06 23:27:00,83.775,83.775,83.775,83.775,7200000.0
2009-10-06 23:28:00,83.775,83.795,83.775,83.795,51400000.0
2009-10-06 23:29:00,83.785,83.785,83.785,83.785,48100000.0
2009-10-06 23:30:00,83.785,83.79,83.765,83.78,52200000.0
2009-10-06 23:31:00,83.78,83.785,83.765,83.785,47500000.0
2009-10-06 23:32:00,83.785,83.785,83.775,83.785,9600000.0
2009-10-06 23:33:00,83.775,83.775,83.775,83.775,1100000.0
2009-10-06 23:34:00,83.785,83.785,83.785,83.785,2400000.0
2009-10-06 23:35:00,83.775,83.785,83.775,83.785,4500000.0
2009-10-06 23:36:00,83.744,83.747,83.744,83.746,4800000.0
2009-10-06 23:37:00,83.745,83.754,83.745,83.753,4800000.0
2009-10-06 23:38:00,83.785,83.785,83.775,83.775,4800000.0
2009-10-06 23:39:00,83.77,83.77,83.77,83.77,1000000.0
2009-10-06 23:40:00,83.775,83.785,83.775,83.785,7200000.0
2009-10-06 23:41:00,83.785,83.795,83.785,83.795,12000000.0
2009-10-06 23:42:00,83.795,83.795,83.785,83.785,6800000.0
2009-10-06 23:43:00,83.785,83.795,83.785,83.795,8400000.0
2009-10-06 23:44:00,83.795,83.795,83.795,83.795,12000000.0
2009-10-06 23:45:00,83.795,83.795,83.785,83.795,10600000.0
2009-10-06 23:46:00,83.795,83.795,83.785,83.785,23600000.0
2009-10-06 23:47:00,83.785,83.785,83.785,83.785,19200000.0
2009-10-06 23:48:00,83.775,83.785,83.765,83.765,21400000.0
2009-10-06 23:49:00,83.765,83.795,83.765,83.795,43600000.0
2009-10-06 23:50:00,83.795,83.795,83.785,83.785,14400000.0
2009-10-06 23:51:00,83.785,83.795,83.785,83.795,9700000.0
2009-10-06 23:52:00,83.79,83.795,83.78,83.795,16700000.0
2009-10-06 23:53:00,83.795,83.795,83.785,83.795,36000000.0
2009-10-06 23:54:00,83.795,83.795,83.795,83.795,19200000.0
2009-10-06 23:55:00,83.795,83.795,83.775,83.795,33700000.0
2009-10-06 23:56:00,83.785,83.795,83.785,83.795,27000000.0
2009-10-06 23:57:00,83.795,83.805,83.795,83.795,14800000.0
2009-10-06 23:58:00,83.785,83.795,83.785,83.795,24200000.0
2009-10-06 23:59:00,83.79,83.815,83.775,83.775,63300000.0
2009-10-07 00:00:00,83.775,83.795,83.76,83.765,46300000.0
2009-10-07 00:01:00,83.76,83.76,83.755,83.755,14800000.0
2009-10-07 00:02:00,83.76,83.765,83.755,83.765,13100000.0
2009-10-07 00:03:00,83.765,83.775,83.765,83.765,8900000.0
2009-10-07 00:04:00,83.775,83.775,83.755,83.755,56200000.0
2009-10-07 00:05:00,83.765,83.785,83.765,83.785,26300000.0
2009-10-07 00:06:00,83.785,83.785,83.785,83.785,1600000.0
2009-10-07 00:07:00,83.78,83.795,83.78,83.795,6600000.0
2009-10-07 00:08:00,83.795,83.795,83.795,83.795,11200000.0
2009-10-07 00:09:00,83.795,83.795,83.795,83.795,13000000.0
2009-10-07 00:10:00,83.795,83.805,83.795,83.795,47100000.0
2009-10-07 00:11:00,83.79,83.79,83.79,83.79,2500000.0
2009-10-07 00:12:00,83.8,83.8,83.795,83.795,11600000.0
2009-10-07 00:13:00,83.795,83.795,83.785,83.785,14600000.0
2009-10-07 00:14:00,83.785,83.79,83.785,83.79,9800000.0
2009-10-07 00:15:00,83.79,83.805,83.79,83.795,41800000.0
2009-10-07 00:16:00,83.795,83.795,83.785,83.785,75100000.0
2009-10-07 00:17:00,83.785,83.79,83.785,83.785,55700000.0
2009-10-07 00:18:00,83.775,83.78,83.775,83.775,11500000.0
2009-10-07 00:19:00,83.775,83.775,83.775,83.775,7300000.0
2009-10-07 00:20:00,83.77,83.775,83.765,83.77,30700000.0
2009-10-07 00:21:00,83.755,83.755,83.715,83.715,47300000.0
2009-10-07 00:22:00,83.715,83.715,83.665,83.665,83600000.0
2009-10-07 00:23:00,83.665,83.675,83.655,83.665,102000000.0
2009-10-07 00:24:00,83.665,83.675,83.665,83.675,36000000.0
2009-10-07 00:25:00,83.68,83.695,83.665,83.695,56200000.0
2009-10-07 00:26:00,83.7,83.715,83.695,83.715,29200000.0
2009-10-07 00:27:00,83.72,83.735,83.715,83.735,36700000.0
2009-10-07 00:28:00,83.74,83.74,83.735,83.735,13200000.0
2009-10-07 00:29:00,83.735,83.735,83.725,83.725,11400000.0
2009-10-07 00:30:00,83.725,83.725,83.685,83.705,47400000.0
2009-10-07 00:31:00,83.715,83.715,83.705,83.705,4800000.0
2009-10-07 00:32:00,83.705,83.705,83.705,83.705,3200000.0
2009-10-07 00:33:00,83.695,83.705,83.695,83.705,4900000.0
2009-10-07 00:34:00,83.705,83.705,83.675,83.675,36400000.0
2009-10-07 00:35:00,83.675,83.675,83.645,83.655,96000000.0
2009-10-07 00:36:00,83.66,83.665,83.655,83.66,15600000.0
2009-10-07 00:37:00,83.665,83.675,83.665,83.675,11400000.0
2009-10-07 00:38:00,83.675,83.675,83.675,83.675,8200000.0
2009-10-07 00:39:00,83.695,83.695,83.695,83.695,4800000.0
2009-10-07 00:40:00,83.695,83.695,83.685,83.69,18700000.0
2009-10-07 00:41:00,83.69,83.705,83.69,83.705,47300000.0
2009-10-07 00:42:00,83.705,83.71,83.705,83.71,15500000.0
2009-10-07 00:43:00,83.715,83.715,83.71,83.715,5700000.0
2009-10-07 00:44:00,83.715,83.72,83.715,83.72,9100000.0
2009-10-07 00:45:00,83.725,83.725,83.725,83.725,1600000.0
2009-10-07 00:46:00,83.698,83.699,83.696,83.699,2500000.0
2009-10-07 00:47:00,83.72,83.72,83.72,83.72,2500000.0
2009-10-07 00:48:00,83.725,83.725,83.725,83.725,1600000.0
2009-10-07 00:49:00,83.725,83.735,83.725,83.735,10600000.0
2009-10-07 00:50:00,83.73,83.735,83.73,83.735,4100000.0
2009-10-07 00:51:00,83.717,83.718,83.713,83.716,55400000.0
2009-10-07 00:52:00,83.73,83.74,83.73,83.74,55400000.0
2009-10-07 00:53:00,83.721,83.731,83.719,83.731,5000000.0
2009-10-07 00:54:00,83.75,83.75,83.75,83.75,5000000.0
2009-10-07 00:55:00,83.745,83.745,83.735,83.735,22100000.0
2009-10-07 00:56:00,83.735,83.735,83.73,83.735,10100000.0
2009-10-07 00:57:00,83.735,83.74,83.735,83.74,4100000.0
2009-10-07 00:58:00,83.735,83.735,83.735,83.735,4100000.0
2009-10-07 00:59:00,83.735,83.735,83.725,83.73,6800000.0
2009-10-07 01:00:00,83.74,83.74,83.715,83.725,19600000.0
2009-10-07 01:01:00,83.74,83.745,83.725,83.725,24900000.0
2009-10-07 01:02:00,83.715,83.715,83.715,83.715,4800000.0
2009-10-07 01:03:00,83.705,83.725,83.705,83.715,42500000.0
2009-10-07 01:04:00,83.715,83.735,83.715,83.735,28300000.0
2009-10-07 01:05:00,83.735,83.745,83.735,83.74,41000000.0
2009-10-07 01:06:00,83.74,83.74,83.735,83.735,20400000.0
2009-10-07 01:07:00,83.735,83.735,83.735,83.735,14600000.0
2009-10-07 01:08:00,83.74,83.74,83.74,83.74,5700000.0
2009-10-07 01:09:00,83.74,83.755,83.74,83.755,38200000.0
2009-10-07 01:10:00,83.755,83.76,83.755,83.755,17600000.0
2009-10-07 01:11:00,83.755,83.755,83.75,83.75,23000000.0
2009-10-07 01:12:00,83.75,83.75,83.74,83.74,121400000.0
2009-10-07 01:13:00,83.74,83.74,83.74,83.74,13900000.0
2009-10-07 01:14:00,83.735,83.735,83.73,83.735,34900000.0
2009-10-07 01:15:00,83.735,83.735,83.735,83.735,24600000.0
2009-10-07 01:16:00,83.74,83.74,83.715,83.715,104900000.0
2009-10-07 01:17:00,83.715,83.725,83.715,83.715,146300000.0
2009-10-07 01:18:00,83.72,83.725,83.715,83.715,102600000.0
2009-10-07 01:19:00,83.694,83.697,83.692,83.694,60700000.0
2009-10-07 01:20:00,83.715,83.715,83.705,83.71,60700000.0
2009-10-07 01:21:00,83.71,83.715,83.71,83.715,17500000.0
2009-10-07 01:22:00,83.715,83.715,83.69,83.7,108800000.0
2009-10-07 01:23:00,83.7,83.725,83.7,83.715,147900000.0
2009-10-07 01:24:00,83.725,83.725,83.725,83.725,69700000.0
2009-10-07 01:25:00,83.725,83.745,83.725,83.745,66400000.0
2009-10-07 01:26:00,83.745,83.745,83.725,83.73,73300000.0
2009-10-07 01:27:00,83.735,83.74,83.735,83.74,14400000.0
2009-10-07 01:28:00,83.745,83.75,83.745,83.75,30400000.0
2009-10-07 01:29:00,83.75,83.775,83.745,83.75,177300000.0
2009-10-07 01:30:00,83.75,83.77,83.74,83.74,147200000.0
2009-10-07 01:31:00,83.74,83.74,83.735,83.735,38400000.0
2009-10-07 01:32:00,83.735,83.735,83.73,83.73,5700000.0
2009-10-07 01:33:00,83.73,83.74,83.725,83.725,179900000.0
2009-10-07 01:34:00,83.725,83.74,83.725,83.74,89700000.0
2009-10-07 01:35:00,83.735,83.735,83.735,83.735,4800000.0
2009-10-07 01:36:00,83.745,83.775,83.745,83.765,62100000.0
2009-10-07 01:37:00,83.765,83.775,83.76,83.77,130300000.0
2009-10-07 01:38:00,83.77,83.77,83.765,83.77,55500000.0
2009-10-07 01:39:00,83.775,83.785,83.775,83.78,56200000.0
2009-10-07 01:40:00,83.775,83.775,83.775,83.775,54100000.0
2009-10-07 01:41:00,83.78,83.78,83.78,83.78,28900000.0
2009-10-07 01:42:00,83.78,83.785,83.78,83.785,50900000.0
2009-10-07 01:43:00,83.79,83.79,83.78,83.78,40000000.0
2009-10-07 01:44:00,83.78,83.78,83.78,83.78,74900000.0
2009-10-07 01:45:00,83.775,83.785,83.775,83.78,86400000.0
2009-10-07 01:46:00,83.78,83.785,83.775,83.785,137800000.0
2009-10-07 01:47:00,83.785,83.795,83.78,83.79,43500000.0
2009-10-07 01:48:00,83.79,83.79,83.785,83.79,46600000.0
2009-10-07 01:49:00,83.79,83.795,83.79,83.795,13700000.0
2009-10-07 01:50:00,83.795,83.835,83.795,83.825,212900000.0
2009-10-07 01:51:00,83.825,83.855,83.825,83.845,175700000.0
2009-10-07 01:52:00,83.845,83.85,83.84,83.84,82300000.0
2009-10-07 01:53:00,83.84,83.845,83.835,83.835,150500000.0
2009-10-07 01:54:00,83.83,83.835,83.805,83.825,192900000.0
2009-10-07 01:55:00,83.825,83.835,83.825,83.825,43000000.0
2009-10-07 01:56:00,83.825,83.825,83.82,83.825,23100000.0
2009-10-07 01:57:00,83.825,83.83,83.815,83.83,104700000.0
2009-10-07 01:58:00,83.835,83.855,83.83,83.85,107800000.0
2009-10-07 01:59:00,83.845,83.845,83.835,83.835,95600000.0
2009-10-07 02:00:00,83.84,83.865,83.84,83.85,139500000.0
2009-10-07 02:01:00,83.855,83.875,83.855,83.855,83500000.0
2009-10-07 02:02:00,83.855,83.875,83.855,83.855,65300000.0
2009-10-07 02:03:00,83.855,83.86,83.845,83.855,106100000.0
2009-10-07 02:04:00,83.86,83.875,83.855,83.87,132100000.0
2009-10-07 02:05:00,83.875,83.925,83.875,83.905,150600000.0
2009-10-07 02:06:00,83.905,83.915,83.905,83.905,83400000.0
2009-10-07 02:07:00,83.905,83.905,83.885,83.9,139500000.0
2009-10-07 02:08:00,83.9,83.91,83.875,83.885,144300000.0
2009-10-07 02:09:00,83.885,83.915,83.88,83.88,62700000.0
2009-10-07 02:10:00,83.875,83.88,83.875,83.88,55300000.0
2009-10-07 02:11:00,83.885,83.885,83.865,83.865,109600000.0
2009-10-07 02:12:00,83.865,83.89,83.865,83.875,116200000.0
2009-10-07 02:13:00,83.875,83.885,83.875,83.885,56400000.0
2009-10-07 02:14:00,83.885,83.885,83.865,83.865,28300000.0
2009-10-07 02:15:00,83.865,83.865,83.845,83.845,22000000.0
2009-10-07 02:16:00,83.845,83.86,83.845,83.845,58200000.0
2009-10-07 02:17:00,83.845,83.845,83.835,83.84,75400000.0
2009-10-07 02:18:00,83.84,83.845,83.815,83.815,39900000.0
2009-10-07 02:19:00,83.82,83.835,83.82,83.825,60500000.0
2009-10-07 02:20:00,83.82,83.825,83.78,83.785,142100000.0
2009-10-07 02:21:00,83.795,83.8,83.775,83.8,78500000.0
2009-10-07 02:22:00,83.795,83.815,83.795,83.81,100800000.0
2009-10-07 02:23:00,83.805,83.81,83.785,83.81,216400000.0
2009-10-07 02:24:00,83.81,83.835,83.8,83.835,91100000.0
2009-10-07 02:25:00,83.835,83.835,83.815,83.83,107800000.0
2009-10-07 02:26:00,83.815,83.84,83.815,83.825,210100000.0
2009-10-07 02:27:00,83.83,83.83,83.8,83.82,224300000.0
2009-10-07 02:28:00,83.82,83.825,83.805,83.81,80100000.0
2009-10-07 02:29:00,83.81,83.81,83.81,83.81,45800000.0
2009-10-07 02:30:00,83.815,83.825,83.805,83.815,125500000.0
2009-10-07 02:31:00,83.815,83.845,83.815,83.83,89700000.0
2009-10-07 02:32:00,83.83,83.84,83.82,83.83,93100000.0
2009-10-07 02:33:00,83.825,83.835,83.825,83.83,75600000.0
2009-10-07 02:34:00,83.83,83.86,83.825,83.86,115500000.0
2009-10-07 02:35:00,83.855,83.9,83.855,83.885,114000000.0
2009-10-07 02:36:00,83.89,83.895,83.885,83.885,71200000.0
2009-10-07 02:37:00,83.885,83.885,83.86,83.875,127600000.0
2009-10-07 02:38:00,83.875,83.98,83.865,83.915,258800000.0
2009-10-07 02:39:00,83.915,83.925,83.895,83.895,257600000.0
2009-10-07 02:40:00,83.9,83.9,83.87,83.88,129000000.0
2009-10-07 02:41:00,83.88,83.89,83.88,83.89,53300000.0
2009-10-07 02:42:00,83.895,83.94,83.895,83.925,151800000.0
2009-10-07 02:43:00,83.92,83.925,83.915,83.925,51200000.0
2009-10-07 02:44:00,83.925,83.93,83.915,83.915,28500000.0
2009-10-07 02:45:00,83.915,83.93,83.9,83.9,136500000.0
2009-10-07 02:46:00,83.91,83.91,83.87,83.89,140400000.0
2009-10-07 02:47:00,83.89,83.9,83.89,83.9,50500000.0
2009-10-07 02:48:00,83.9,83.91,83.89,83.91,32800000.0
2009-10-07 02:49:00,83.91,83.91,83.905,83.905,81100000.0
2009-10-07 02:50:00,83.905,83.91,83.88,83.885,206800000.0
2009-10-07 02:51:00,83.89,83.89,83.865,83.875,158100000.0
2009-10-07 02:52:00,83.875,83.92,83.875,83.92,196700000.0
2009-10-07 02:53:00,83.92,83.935,83.915,83.935,125400000.0
2009-10-07 02:54:00,83.93,83.935,83.925,83.925,93000000.0
2009-10-07 02:55:00,83.93,83.94,83.905,83.905,228700000.0
2009-10-07 02:56:00,83.905,83.91,83.885,83.905,177400000.0
2009-10-07 02:57:00,83.905,83.915,83.895,83.905,97800000.0
2009-10-07 02:58:00,83.905,83.92,83.905,83.915,128300000.0
2009-10-07 02:59:00,83.915,83.925,83.9,83.9,122600000.0
2009-10-07 03:00:00,83.905,83.92,83.895,83.905,130700000.0
2009-10-07 03:01:00,83.905,83.915,83.885,83.89,146100000.0
2009-10-07 03:02:00,83.885,83.89,83.865,83.865,59400000.0
2009-10-07 03:03:00,83.865,83.895,83.855,83.865,88100000.0
2009-10-07 03:04:00,83.865,83.9,83.845,83.865,147800000.0
2009-10-07 03:05:00,83.865,83.875,83.85,83.875,70300000.0
2009-10-07 03:06:00,83.875,83.905,83.875,83.885,120100000.0
2009-10-07 03:07:00,83.885,83.895,83.83,83.84,84400000.0
2009-10-07 03:08:00,83.84,83.855,83.835,83.855,66100000.0
2009-10-07 03:09:00,83.855,83.885,83.855,83.875,109100000.0
2009-10-07 03:10:00,83.875,83.91,83.875,83.905,92100000.0
2009-10-07 03:11:00,83.905,83.92,83.905,83.915,144200000.0
2009-10-07 03:12:00,83.925,83.935,83.915,83.93,48700000.0
2009-10-07 03:13:00,83.925,83.955,83.925,83.94,72900000.0
2009-10-07 03:14:00,83.945,83.945,83.93,83.93,43200000.0
2009-10-07 03:15:00,83.93,83.93,83.915,83.915,25400000.0
2009-10-07 03:16:00,83.92,83.935,83.915,83.93,80300000.0
2009-10-07 03:17:00,83.93,83.935,83.92,83.92,49800000.0
2009-10-07 03:18:00,83.92,83.92,83.905,83.905,62600000.0
2009-10-07 03:19:00,83.91,83.925,83.91,83.915,38100000.0
2009-10-07 03:20:00,83.915,83.915,83.905,83.91,16400000.0
2009-10-07 03:21:00,83.905,83.905,83.89,83.895,131400000.0
2009-10-07 03:22:00,83.89,83.905,83.875,83.89,98200000.0
2009-10-07 03:23:00,83.89,83.89,83.86,83.885,212500000.0
2009-10-07 03:24:00,83.885,83.915,83.88,83.905,190000000.0
2009-10-07 03:25:00,83.905,83.915,83.9,83.905,99100000.0
2009-10-07 03:26:00,83.905,83.925,83.89,83.89,145000000.0
2009-10-07 03:27:00,83.89,83.89,83.885,83.89,39700000.0
2009-10-07 03:28:00,83.885,83.89,83.855,83.855,105000000.0
2009-10-07 03:29:00,83.86,83.86,83.85,83.86,55500000.0
2009-10-07 03:30:00,83.855,83.855,83.815,83.815,199900000.0
2009-10-07 03:31:00,83.815,83.86,83.81,83.835,251500000.0
2009-10-07 03:32:00,83.835,83.835,83.795,83.795,209400000.0
2009-10-07 03:33:00,83.805,83.815,83.805,83.805,198500000.0
2009-10-07 03:34:00,83.805,83.815,83.795,83.81,239800000.0
2009-10-07 03:35:00,83.81,83.81,83.79,83.795,218500000.0
2009-10-07 03:36:00,83.795,83.825,83.795,83.81,106200000.0
2009-10-07 03:37:00,83.805,83.815,83.775,83.795,178400000.0
2009-10-07 03:38:00,83.795,83.815,83.785,83.815,132500000.0
2009-10-07 03:39:00,83.81,83.815,83.785,83.785,169000000.0
2009-10-07 03:40:00,83.785,83.795,83.775,83.785,110100000.0
2009-10-07 03:41:00,83.785,83.79,83.765,83.78,93700000.0
2009-10-07 03:42:00,83.78,83.8,83.78,83.795,68500000.0
2009-10-07 03:43:00,83.795,83.795,83.78,83.78,88800000.0
2009-10-07 03:44:00,83.785,83.795,83.775,83.775,51200000.0
2009-10-07 03:45:00,83.775,83.805,83.76,83.76,159800000.0
2009-10-07 03:46:00,83.765,83.8,83.765,83.77,175400000.0
2009-10-07 03:47:00,83.77,83.785,83.765,83.78,119500000.0
2009-10-07 03:48:00,83.78,83.78,83.76,83.765,80600000.0
2009-10-07 03:49:00,83.765,83.765,83.76,83.765,32000000.0
2009-10-07 03:50:00,83.765,83.775,83.765,83.775,65700000.0
2009-10-07 03:51:00,83.785,83.785,83.775,83.785,70500000.0
2009-10-07 03:52:00,83.785,83.815,83.785,83.815,137000000.0
2009-10-07 03:53:00,83.82,83.82,83.795,83.795,123200000.0
2009-10-07 03:54:00,83.795,83.8,83.785,83.795,199500000.0
2009-10-07 03:55:00,83.79,83.79,83.79,83.79,2500000.0
2009-10-07 03:56:00,83.79,83.8,83.785,83.8,39400000.0
2009-10-07 03:57:00,83.8,83.81,83.78,83.8,86100000.0
2009-10-07 03:58:00,83.8,83.82,83.79,83.815,116200000.0
2009-10-07 03:59:00,83.815,83.855,83.81,83.835,93800000.0
2009-10-07 04:00:00,83.835,83.835,83.795,83.805,177800000.0
2009-10-07 04:01:00,83.805,83.805,83.785,83.8,74600000.0
2009-10-07 04:02:00,83.795,83.795,83.785,83.785,151200000.0
2009-10-07 04:03:00,83.785,83.79,83.785,83.79,93300000.0
2009-10-07 04:04:00,83.79,83.795,83.785,83.79,91600000.0
2009-10-07 04:05:00,83.79,83.79,83.775,83.78,53500000.0
2009-10-07 04:06:00,83.785,83.795,83.775,83.785,66700000.0
2009-10-07 04:07:00,83.785,83.785,83.775,83.785,24700000.0
2009-10-07 04:08:00,83.785,83.785,83.785,83.785,29500000.0
2009-10-07 04:09:00,83.785,83.795,83.775,83.775,100900000.0
2009-10-07 04:10:00,83.775,83.785,83.775,83.78,31600000.0
2009-10-07 04:11:00,83.78,83.785,83.775,83.785,57200000.0
2009-10-07 04:12:00,83.78,83.785,83.775,83.785,43700000.0
2009-10-07 04:13:00,83.785,83.795,83.775,83.775,48000000.0
2009-10-07 04:14:00,83.775,83.78,83.765,83.78,41200000.0
2009-10-07 04:15:00,83.78,83.78,83.775,83.775,21400000.0
2009-10-07 04:16:00,83.775,83.78,83.76,83.765,56100000.0
2009-10-07 04:17:00,83.76,83.77,83.76,83.765,37400000.0
2009-10-07 04:18:00,83.765,83.765,83.765,83.765,16200000.0
2009-10-07 04:19:00,83.765,83.765,83.765,83.765,22000000.0
2009-10-07 04:20:00,83.765,83.765,83.765,83.765,12100000.0
2009-10-07 04:21:00,83.765,83.775,83.765,83.765,71200000.0
2009-10-07 04:22:00,83.765,83.765,83.765,83.765,5700000.0
2009-10-07 04:23:00,83.77,83.775,83.765,83.775,35900000.0
2009-10-07 04:24:00,83.765,83.795,83.765,83.795,143500000.0
2009-10-07 04:25:00,83.795,83.805,83.795,83.795,32800000.0
2009-10-07 04:26:00,83.795,83.795,83.785,83.785,113000000.0
2009-10-07 04:27:00,83.785,83.825,83.785,83.795,161800000.0
2009-10-07 04:28:00,83.795,83.815,83.795,83.815,79400000.0
2009-10-07 04:29:00,83.815,83.825,83.815,83.825,74900000.0
2009-10-07 04:30:00,83.825,83.825,83.805,83.805,36100000.0
2009-10-07 04:31:00,83.805,83.805,83.785,83.785,34500000.0
2009-10-07 04:32:00,83.785,83.79,83.775,83.775,95600000.0
2009-10-07 04:33:00,83.775,83.795,83.775,83.785,34000000.0
2009-10-07 04:34:00,83.785,83.79,83.775,83.78,111100000.0
2009-10-07 04:35:00,83.78,83.79,83.775,83.775,71300000.0
2009-10-07 04:36:00,83.775,83.785,83.755,83.76,75000000.0
2009-10-07 04:37:00,83.765,83.775,83.765,83.775,65900000.0
2009-10-07 04:38:00,83.78,83.785,83.78,83.785,57900000.0
2009-10-07 04:39:00,83.785,83.815,83.785,83.815,181700000.0
2009-10-07 04:40:00,83.815,83.835,83.805,83.805,126100000.0
2009-10-07 04:41:00,83.81,83.81,83.795,83.795,79400000.0
2009-10-07 04:42:00,83.795,83.795,83.785,83.785,60100000.0
2009-10-07 04:43:00,83.785,83.805,83.785,83.795,53400000.0
2009-10-07 04:44:00,83.8,83.815,83.785,83.8,31200000.0
2009-10-07 04:45:00,83.8,83.8,83.795,83.795,27900000.0
2009-10-07 04:46:00,83.805,83.805,83.805,83.805,50600000.0
2009-10-07 04:47:00,83.8,83.8,83.795,83.795,74600000.0
2009-10-07 04:48:00,83.79,83.8,83.79,83.8,30400000.0
2009-10-07 04:49:00,83.8,83.8,83.79,83.79,18900000.0
2009-10-07 04:50:00,83.79,83.8,83.79,83.795,97800000.0
2009-10-07 04:51:00,83.795,83.795,83.78,83.78,114000000.0
2009-10-07 04:52:00,83.775,83.775,83.775,83.775,6400000.0
2009-10-07 04:53:00,83.775,83.775,83.765,83.77,84100000.0
2009-10-07 04:54:00,83.77,83.775,83.765,83.77,174900000.0
2009-10-07 04:55:00,83.77,83.78,83.765,83.78,183900000.0
2009-10-07 04:56:00,83.775,83.775,83.775,83.775,37000000.0
2009-10-07 04:57:00,83.775,83.785,83.775,83.775,177500000.0
2009-10-07 04:58:00,83.775,83.785,83.775,83.78,244200000.0
2009-10-07 04:59:00,83.78,83.78,83.755,83.755,121500000.0
2009-10-07 05:00:00,83.755,83.77,83.755,83.765,147600000.0
2009-10-07 05:01:00,83.765,83.765,83.75,83.76,152200000.0
2009-10-07 05:02:00,83.765,83.77,83.755,83.76,147700000.0
2009-10-07 05:03:00,83.765,83.775,83.75,83.77,131000000.0
2009-10-07 05:04:00,83.77,83.77,83.77,83.77,1600000.0
2009-10-07 05:05:00,83.77,83.775,83.765,83.765,82600000.0
2009-10-07 05:06:00,83.765,83.78,83.765,83.77,116300000.0
2009-10-07 05:07:00,83.765,83.78,83.765,83.78,46300000.0
2009-10-07 05:08:00,83.78,83.78,83.775,83.775,14400000.0
2009-10-07 05:09:00,83.775,83.79,83.765,83.78,163800000.0
2009-10-07 05:10:00,83.78,83.79,83.78,83.79,34500000.0
2009-10-07 05:11:00,83.79,83.79,83.78,83.78,6400000.0
2009-10-07 05:12:00,83.78,83.79,83.78,83.79,54400000.0
2009-10-07 05:13:00,83.79,83.79,83.78,83.785,54400000.0
2009-10-07 05:14:00,83.785,83.805,83.785,83.795,85700000.0
2009-10-07 05:15:00,83.805,83.805,83.78,83.79,141900000.0
2009-10-07 05:16:00,83.785,83.79,83.785,83.785,56000000.0
2009-10-07 05:17:00,83.785,83.785,83.785,83.785,6400000.0
2009-10-07 05:18:00,83.79,83.79,83.79,83.79,3200000.0
2009-10-07 05:19:00,83.785,83.795,83.785,83.795,38400000.0
2009-10-07 05:20:00,83.795,83.795,83.785,83.79,141200000.0
2009-10-07 05:21:00,83.79,83.79,83.785,83.785,25600000.0
2009-10-07 05:22:00,83.79,83.795,83.79,83.795,60800000.0
2009-10-07 05:23:00,83.795,83.805,83.785,83.785,77200000.0
2009-10-07 05:24:00,83.785,83.795,83.785,83.795,24000000.0
2009-10-07 05:25:00,83.785,83.785,83.775,83.78,49600000.0
2009-10-07 05:26:00,83.785,83.785,83.775,83.775,27200000.0
2009-10-07 05:27:00,83.765,83.775,83.765,83.775,13600000.0
2009-10-07 05:28:00,83.795,83.795,83.785,83.785,24900000.0
2009-10-07 05:29:00,83.78,83.785,83.77,83.785,121900000.0
2009-10-07 05:30:00,83.79,83.79,83.775,83.775,17600000.0
2009-10-07 05:31:00,83.775,83.775,83.775,83.775,11200000.0
2009-10-07 05:32:00,83.775,83.775,83.77,83.775,22400000.0
2009-10-07 05:33:00,83.775,83.775,83.775,83.775,25600000.0
2009-10-07 05:34:00,83.77,83.78,83.77,83.775,31800000.0
2009-10-07 05:35:00,83.77,83.78,83.75,83.755,150300000.0
2009-10-07 05:36:00,83.755,83.82,83.755,83.815,114500000.0
2009-10-07 05:37:00,83.815,83.82,83.8,83.805,181500000.0
2009-10-07 05:38:00,83.805,83.855,83.805,83.835,315400000.0
2009-10-07 05:39:00,83.835,83.835,83.805,83.805,123200000.0
2009-10-07 05:40:00,83.805,83.81,83.805,83.81,30600000.0
2009-10-07 05:41:00,83.81,83.83,83.8,83.83,58900000.0
2009-10-07 05:42:00,83.83,83.83,83.815,83.815,157200000.0
2009-10-07 05:43:00,83.82,83.82,83.795,83.795,131900000.0
2009-10-07 05:44:00,83.795,83.81,83.795,83.805,121200000.0
2009-10-07 05:45:00,83.805,83.82,83.805,83.815,102200000.0
2009-10-07 05:46:00,83.815,83.82,83.8,83.8,45400000.0
2009-10-07 05:47:00,83.8,83.81,83.775,83.775,119100000.0
2009-10-07 05:48:00,83.775,83.795,83.775,83.795,28100000.0
2009-10-07 05:49:00,83.79,83.795,83.77,83.785,111000000.0
2009-10-07 05:50:00,83.78,83.785,83.77,83.775,132300000.0
2009-10-07 05:51:00,83.775,83.775,83.71,83.73,258100000.0
2009-10-07 05:52:00,83.73,83.755,83.71,83.71,357500000.0
2009-10-07 05:53:00,83.705,83.72,83.695,83.72,398400000.0
2009-10-07 05:54:00,83.715,83.72,83.695,83.71,341800000.0
2009-10-07 05:55:00,83.71,83.735,83.71,83.73,191900000.0
2009-10-07 05:56:00,83.73,83.74,83.72,83.72,149900000.0
2009-10-07 05:57:00,83.73,83.735,83.705,83.71,235400000.0
2009-10-07 05:58:00,83.705,83.735,83.705,83.72,118600000.0
2009-10-07 05:59:00,83.735,83.765,83.735,83.755,263900000.0
2009-10-07 06:00:00,83.76,83.78,83.75,83.755,281700000.0
2009-10-07 06:01:00,83.75,83.75,83.73,83.735,77300000.0
2009-10-07 06:02:00,83.73,83.74,83.73,83.74,38800000.0
2009-10-07 06:03:00,83.737,83.741,83.737,83.74,101100000.0
2009-10-07 06:04:00,83.735,83.735,83.72,83.72,101100000.0
2009-10-07 06:05:00,83.72,83.74,83.72,83.735,189300000.0
2009-10-07 06:06:00,83.735,83.775,83.735,83.765,194500000.0
2009-10-07 06:07:00,83.77,83.77,83.745,83.745,160500000.0
2009-10-07 06:08:00,83.745,83.75,83.74,83.745,68500000.0
2009-10-07 06:09:00,83.75,83.78,83.745,83.78,103100000.0
2009-10-07 06:10:00,83.79,83.805,83.785,83.79,111700000.0
2009-10-07 06:11:00,83.795,83.795,83.78,83.79,87500000.0
2009-10-07 06:12:00,83.79,83.79,83.785,83.785,14400000.0
2009-10-07 06:13:00,83.785,83.8,83.785,83.795,125700000.0
2009-10-07 06:14:00,83.795,83.8,83.795,83.8,99500000.0
2009-10-07 06:15:00,83.8,83.8,83.79,83.79,30400000.0
2009-10-07 06:16:00,83.795,83.795,83.77,83.77,27200000.0
2009-10-07 06:17:00,83.765,83.765,83.745,83.75,65600000.0
2009-10-07 06:18:00,83.75,83.755,83.75,83.755,45900000.0
2009-10-07 06:19:00,83.755,83.755,83.745,83.755,72200000.0
2009-10-07 06:20:00,83.755,83.755,83.755,83.755,37700000.0
2009-10-07 06:21:00,83.75,83.775,83.75,83.77,189300000.0
2009-10-07 06:22:00,83.775,83.78,83.77,83.78,74400000.0
2009-10-07 06:23:00,83.78,83.8,83.78,83.795,75500000.0
2009-10-07 06:24:00,83.8,83.8,83.775,83.785,192600000.0
2009-10-07 06:25:00,83.785,83.79,83.785,83.79,57600000.0
2009-10-07 06:26:00,83.79,83.8,83.76,83.775,168000000.0
2009-10-07 06:27:00,83.77,83.79,83.77,83.785,44300000.0
2009-10-07 06:28:00,83.785,83.795,83.785,83.79,77800000.0
2009-10-07 06:29:00,83.795,83.795,83.74,83.745,97000000.0
2009-10-07 06:30:00,83.725,83.73,83.71,83.725,234600000.0
2009-10-07 06:31:00,83.725,83.735,83.725,83.73,114600000.0
2009-10-07 06:32:00,83.73,83.745,83.73,83.74,41200000.0
2009-10-07 06:33:00,83.735,83.735,83.735,83.735,6600000.0
2009-10-07 06:34:00,83.735,83.74,83.735,83.74,22600000.0
2009-10-07 06:35:00,83.74,83.765,83.74,83.76,47900000.0
2009-10-07 06:36:00,83.76,83.765,83.76,83.765,55700000.0
2009-10-07 06:37:00,83.765,83.765,83.755,83.755,50900000.0
2009-10-07 06:38:00,83.755,83.77,83.755,83.77,94000000.0
2009-10-07 06:39:00,83.77,83.77,83.735,83.745,148200000.0
2009-10-07 06:40:00,83.745,83.755,83.745,83.755,17600000.0
2009-10-07 06:41:00,83.75,83.755,83.75,83.755,11500000.0
2009-10-07 06:42:00,83.755,83.775,83.75,83.775,126700000.0
2009-10-07 06:43:00,83.765,83.775,83.745,83.755,78500000.0
2009-10-07 06:44:00,83.755,83.755,83.755,83.755,33800000.0
2009-10-07 06:45:00,83.755,83.76,83.755,83.76,63000000.0
2009-10-07 06:46:00,83.76,83.76,83.76,83.76,3200000.0
2009-10-07 06:47:00,83.755,83.76,83.755,83.76,59400000.0
2009-10-07 06:48:00,83.76,83.775,83.76,83.775,30400000.0
2009-10-07 06:49:00,83.785,83.785,83.765,83.765,173800000.0
2009-10-07 06:50:00,83.765,83.765,83.745,83.755,116100000.0
2009-10-07 06:51:00,83.755,83.765,83.755,83.765,105700000.0
2009-10-07 06:52:00,83.765,83.765,83.745,83.76,84100000.0
2009-10-07 06:53:00,83.765,83.775,83.765,83.765,168900000.0
2009-10-07 06:54:00,83.76,83.77,83.755,83.76,120400000.0
2009-10-07 06:55:00,83.765,83.765,83.745,83.755,127700000.0
2009-10-07 06:56:00,83.76,83.76,83.74,83.74,66600000.0
2009-10-07 06:57:00,83.74,83.77,83.74,83.77,282700000.0
2009-10-07 06:58:00,83.765,83.765,83.74,83.745,139900000.0
2009-10-07 06:59:00,83.745,83.745,83.72,83.735,238900000.0
2009-10-07 07:00:00,83.73,83.735,83.72,83.73,138700000.0
2009-10-07 07:01:00,83.735,83.745,83.735,83.745,102400000.0
2009-10-07 07:02:00,83.745,83.755,83.745,83.755,74500000.0
2009-10-07 07:03:00,83.755,83.755,83.735,83.735,148900000.0
2009-10-07 07:04:00,83.74,83.74,83.725,83.725,234600000.0
2009-10-07 07:05:00,83.725,83.725,83.715,83.715,131000000.0
2009-10-07 07:06:00,83.71,83.71,83.705,83.705,102900000.0
2009-10-07 07:07:00,83.71,83.715,83.705,83.71,96200000.0
2009-10-07 07:08:00,83.715,83.715,83.705,83.705,241500000.0
2009-10-07 07:09:00,83.71,83.71,83.665,83.665,260800000.0
2009-10-07 07:10:00,83.665,83.705,83.665,83.675,362600000.0
2009-10-07 07:11:00,83.675,83.685,83.665,83.685,75200000.0
2009-10-07 07:12:00,83.685,83.685,83.67,83.67,141200000.0
2009-10-07 07:13:00,83.67,83.68,83.67,83.68,51200000.0
2009-10-07 07:14:00,83.68,83.685,83.675,83.675,96800000.0
2009-10-07 07:15:00,83.675,83.68,83.67,83.675,93400000.0
2009-10-07 07:16:00,83.68,83.7,83.68,83.695,154400000.0
2009-10-07 07:17:00,83.7,83.705,83.695,83.705,90000000.0
2009-10-07 07:18:00,83.7,83.705,83.675,83.675,241200000.0
2009-10-07 07:19:00,83.675,83.69,83.675,83.69,34300000.0
2009-10-07 07:20:00,83.685,83.7,83.68,83.685,96900000.0
2009-10-07 07:21:00,83.685,83.7,83.68,83.69,243700000.0
2009-10-07 07:22:00,83.685,83.695,83.68,83.685,47300000.0
2009-10-07 07:23:00,83.685,83.69,83.675,83.675,127600000.0
2009-10-07 07:24:00,83.675,83.71,83.675,83.71,76400000.0
2009-10-07 07:25:00,83.71,83.71,83.655,83.675,145900000.0
2009-10-07 07:26:00,83.675,83.685,83.67,83.68,55400000.0
2009-10-07 07:27:00,83.69,83.695,83.69,83.695,33900000.0
2009-10-07 07:28:00,83.695,83.725,83.695,83.71,269300000.0
2009-10-07 07:29:00,83.71,83.715,83.7,83.705,56900000.0
2009-10-07 07:30:00,83.7,83.71,83.68,83.7,222600000.0
2009-10-07 07:31:00,83.7,83.71,83.695,83.695,48200000.0
2009-10-07 07:32:00,83.695,83.705,83.695,83.705,58900000.0
2009-10-07 07:33:00,83.705,83.74,83.7,83.74,86500000.0
2009-10-07 07:34:00,83.74,83.765,83.73,83.765,148800000.0
2009-10-07 07:35:00,83.765,83.775,83.755,83.755,446000000.0
2009-10-07 07:36:00,83.755,83.795,83.755,83.79,272200000.0
2009-10-07 07:37:00,83.79,83.79,83.75,83.76,211100000.0
2009-10-07 07:38:00,83.76,83.775,83.76,83.77,112900000.0
2009-10-07 07:39:00,83.78,83.805,83.78,83.79,94600000.0
2009-10-07 07:40:00,83.78,83.79,83.775,83.775,109500000.0
2009-10-07 07:41:00,83.775,83.775,83.745,83.75,276400000.0
2009-10-07 07:42:00,83.75,83.75,83.74,83.74,98800000.0
2009-10-07 07:43:00,83.74,83.74,83.725,83.725,113100000.0
2009-10-07 07:44:00,83.725,83.745,83.725,83.745,114200000.0
2009-10-07 07:45:00,83.745,83.76,83.74,83.75,346800000.0
2009-10-07 07:46:00,83.745,83.755,83.735,83.745,225200000.0
2009-10-07 07:47:00,83.745,83.75,83.74,83.745,80300000.0
2009-10-07 07:48:00,83.745,83.745,83.73,83.73,80400000.0
2009-10-07 07:49:00,83.73,83.735,83.73,83.735,100300000.0
2009-10-07 07:50:00,83.735,83.755,83.735,83.75,99500000.0
2009-10-07 07:51:00,83.74,83.74,83.715,83.715,170000000.0
2009-10-07 07:52:00,83.71,83.715,83.7,83.7,99200000.0
2009-10-07 07:53:00,83.7,83.725,83.7,83.72,103500000.0
2009-10-07 07:54:00,83.725,83.785,83.705,83.765,178500000.0
2009-10-07 07:55:00,83.76,83.775,83.755,83.765,135700000.0
2009-10-07 07:56:00,83.76,83.76,83.725,83.725,151500000.0
2009-10-07 07:57:00,83.725,83.755,83.725,83.745,140500000.0
2009-10-07 07:58:00,83.74,83.745,83.725,83.74,316600000.0
2009-10-07 07:59:00,83.735,83.735,83.7,83.71,162000000.0
2009-10-07 08:00:00,83.71,83.725,83.695,83.695,401100000.0
2009-10-07 08:01:00,83.695,83.695,83.62,83.67,507300000.0
2009-10-07 08:02:00,83.67,83.675,83.65,83.66,276300000.0
2009-10-07 08:03:00,83.66,83.68,83.645,83.68,157100000.0
2009-10-07 08:04:00,83.675,83.695,83.675,83.695,118500000.0
2009-10-07 08:05:00,83.695,83.735,83.685,83.735,144500000.0
2009-10-07 08:06:00,83.735,83.745,83.715,83.735,262500000.0
2009-10-07 08:07:00,83.745,83.79,83.735,83.79,234000000.0
2009-10-07 08:08:00,83.785,83.81,83.77,83.795,283200000.0
2009-10-07 08:09:00,83.805,83.805,83.765,83.775,356000000.0
2009-10-07 08:10:00,83.775,83.81,83.625,83.665,628100000.0
2009-10-07 08:11:00,83.665,83.7,83.66,83.685,474500000.0
2009-10-07 08:12:00,83.685,83.705,83.67,83.67,304000000.0
2009-10-07 08:13:00,83.67,83.68,83.65,83.68,329200000.0
2009-10-07 08:14:00,83.67,83.675,83.615,83.66,461500000.0
2009-10-07 08:15:00,83.66,83.74,83.66,83.73,437900000.0
2009-10-07 08:16:00,83.735,83.76,83.735,83.74,279200000.0
2009-10-07 08:17:00,83.745,83.76,83.745,83.745,291599998.0
2009-10-07 08:18:00,83.745,83.755,83.725,83.725,623799995.0
2009-10-07 08:19:00,83.725,83.765,83.72,83.745,326600001.0
2009-10-07 08:20:00,83.745,83.755,83.705,83.755,601900000.0
2009-10-07 08:21:00,83.755,83.785,83.725,83.75,608699999.0
2009-10-07 08:22:00,83.745,83.75,83.715,83.72,407600000.0
2009-10-07 08:23:00,83.72,83.725,83.69,83.69,396400000.0
2009-10-07 08:24:00,83.695,83.72,83.685,83.715,505300001.0
2009-10-07 08:25:00,83.715,83.72,83.68,83.69,416600000.0
2009-10-07 08:26:00,83.695,83.715,83.69,83.7,178500000.0
2009-10-07 08:27:00,83.7,83.705,83.67,83.67,443300000.0
2009-10-07 08:28:00,83.67,83.69,83.66,83.685,256400001.0
2009-10-07 08:29:00,83.685,83.71,83.67,83.7,262200000.0
2009-10-07 08:30:00,83.7,83.7,83.67,83.675,592499998.0
2009-10-07 08:31:00,83.675,83.68,83.64,83.66,522500000.0
2009-10-07 08:32:00,83.655,83.67,83.645,83.67,596400000.0
2009-10-07 08:33:00,83.67,83.67,83.63,83.65,390200000.0
2009-10-07 08:34:00,83.65,83.655,83.64,83.645,286900000.0
2009-10-07 08:35:00,83.645,83.655,83.64,83.645,413100000.0
2009-10-07 08:36:00,83.645,83.67,83.62,83.64,379600000.0
2009-10-07 08:37:00,83.64,83.655,83.625,83.65,339400000.0
2009-10-07 08:38:00,83.65,83.695,83.635,83.69,157000000.0
2009-10-07 08:39:00,83.69,83.7,83.675,83.69,253200000.0
2009-10-07 08:40:00,83.69,83.69,83.67,83.675,259000000.0
2009-10-07 08:41:00,83.675,83.675,83.665,83.675,63700000.0
2009-10-07 08:42:00,83.675,83.675,83.64,83.65,317400000.0
2009-10-07 08:43:00,83.65,83.67,83.64,83.645,310600000.0
2009-10-07 08:44:00,83.645,83.66,83.64,83.66,212000000.0
2009-10-07 08:45:00,83.66,83.67,83.645,83.665,347500000.0
2009-10-07 08:46:00,83.665,83.665,83.6,83.63,537800000.0
2009-10-07 08:47:00,83.625,83.63,83.585,83.595,359400000.0
2009-10-07 08:48:00,83.595,83.595,83.54,83.55,686500000.0
2009-10-07 08:49:00,83.55,83.605,83.545,83.605,439200000.0
2009-10-07 08:50:00,83.605,83.63,83.565,83.58,305500000.0
2009-10-07 08:51:00,83.58,83.58,83.525,83.525,310200000.0
2009-10-07 08:52:00,83.525,83.545,83.495,83.515,519600000.0
2009-10-07 08:53:00,83.505,83.53,83.49,83.53,359100000.0
2009-10-07 08:54:00,83.535,83.6,83.535,83.595,418200000.0
2009-10-07 08:55:00,83.595,83.615,83.53,83.555,576400000.0
2009-10-07 08:56:00,83.545,83.545,83.515,83.535,513500000.0
2009-10-07 08:57:00,83.535,83.57,83.525,83.56,398600000.0
2009-10-07 08:58:00,83.57,83.57,83.53,83.55,177300000.0
2009-10-07 08:59:00,83.56,83.61,83.545,83.595,233000000.0
2009-10-07 09:00:00,83.59,83.59,83.53,83.535,523700000.0
2009-10-07 09:01:00,83.535,83.555,83.495,83.51,609900000.0
2009-10-07 09:02:00,83.51,83.545,83.475,83.545,367200000.0
2009-10-07 09:03:00,83.535,83.555,83.535,83.535,193000000.0
2009-10-07 09:04:00,83.55,83.55,83.52,83.525,184900000.0
2009-10-07 09:05:00,83.525,83.53,83.465,83.47,458300000.0
2009-10-07 09:06:00,83.47,83.49,83.465,83.485,256900000.0
2009-10-07 09:07:00,83.49,83.525,83.485,83.52,252500000.0
2009-10-07 09:08:00,83.525,83.555,83.515,83.55,282400000.0
2009-10-07 09:09:00,83.555,83.56,83.52,83.53,373100000.0
2009-10-07 09:10:00,83.53,83.54,83.505,83.515,277300000.0
2009-10-07 09:11:00,83.515,83.57,83.515,83.56,270900000.0
2009-10-07 09:12:00,83.56,83.605,83.555,83.585,353600001.0
2009-10-07 09:13:00,83.59,83.61,83.59,83.595,376999999.0
2009-10-07 09:14:00,83.595,83.64,83.595,83.615,385399999.0
2009-10-07 09:15:00,83.615,83.66,83.615,83.64,485800002.0
2009-10-07 09:16:00,83.64,83.655,83.63,83.635,324000000.0
2009-10-07 09:17:00,83.635,83.635,83.605,83.61,304100000.0
2009-10-07 09:18:00,83.61,83.625,83.605,83.625,111000000.0
2009-10-07 09:19:00,83.635,83.675,83.635,83.67,82600000.0
2009-10-07 09:20:00,83.66,83.675,83.66,83.67,70000000.0
2009-10-07 09:21:00,83.685,83.725,83.685,83.695,216900000.0
2009-10-07 09:22:00,83.695,83.725,83.695,83.72,94100000.0
2009-10-07 09:23:00,83.72,83.735,83.705,83.735,147400000.0
2009-10-07 09:24:00,83.735,83.765,83.735,83.745,225800000.0
2009-10-07 09:25:00,83.745,83.775,83.74,83.775,185000000.0
2009-10-07 09:26:00,83.775,83.775,83.755,83.765,121400000.0
2009-10-07 09:27:00,83.765,83.765,83.74,83.745,123100000.0
2009-10-07 09:28:00,83.745,83.76,83.735,83.745,209900000.0
2009-10-07 09:29:00,83.745,83.745,83.71,83.72,175000000.0
2009-10-07 09:30:00,83.725,83.755,83.72,83.725,406200000.0
2009-10-07 09:31:00,83.725,83.75,83.725,83.74,441500000.0
2009-10-07 09:32:00,83.74,83.75,83.69,83.705,388100000.0
2009-10-07 09:33:00,83.71,83.745,83.705,83.74,318500000.0
2009-10-07 09:34:00,83.75,83.75,83.72,83.725,254100000.0
2009-10-07 09:35:00,83.725,83.73,83.68,83.68,302000000.0
2009-10-07 09:36:00,83.675,83.69,83.65,83.67,442800000.0
2009-10-07 09:37:00,83.665,83.675,83.655,83.655,318100000.0
2009-10-07 09:38:00,83.655,83.66,83.615,83.625,254200000.0
2009-10-07 09:39:00,83.625,83.63,83.615,83.62,336800000.0
2009-10-07 09:40:00,83.62,83.645,83.585,83.585,163800000.0
2009-10-07 09:41:00,83.585,83.585,83.535,83.545,382800000.0
2009-10-07 09:42:00,83.54,83.585,83.54,83.56,431899999.0
2009-10-07 09:43:00,83.56,83.58,83.55,83.57,447700000.0
2009-10-07 09:44:00,83.57,83.575,83.535,83.545,578300000.0
2009-10-07 09:45:00,83.545,83.565,83.475,83.515,370400000.0
2009-10-07 09:46:00,83.505,83.565,83.5,83.56,255700000.0
2009-10-07 09:47:00,83.56,83.59,83.55,83.575,232200000.0
2009-10-07 09:48:00,83.585,83.615,83.56,83.575,355500000.0
2009-10-07 09:49:00,83.575,83.58,83.525,83.54,201500001.0
2009-10-07 09:50:00,83.54,83.555,83.53,83.545,121300000.0
2009-10-07 09:51:00,83.54,83.54,83.515,83.525,435700000.0
2009-10-07 09:52:00,83.525,83.53,83.49,83.515,621099999.0
2009-10-07 09:53:00,83.515,83.585,83.51,83.575,177700000.0
2009-10-07 09:54:00,83.575,83.575,83.54,83.56,538500000.0
2009-10-07 09:55:00,83.565,83.565,83.52,83.53,177100000.0
2009-10-07 09:56:00,83.53,83.535,83.5,83.515,513499998.0
2009-10-07 09:57:00,83.515,83.525,83.485,83.515,416600000.0
2009-10-07 09:58:00,83.515,83.52,83.495,83.5,542300000.0
2009-10-07 09:59:00,83.5,83.5,83.46,83.465,496200001.0
2009-10-07 10:00:00,83.46,83.5,83.435,83.48,399400000.0
2009-10-07 10:01:00,83.48,83.545,83.48,83.545,560800000.0
2009-10-07 10:02:00,83.545,83.57,83.535,83.57,418300000.0
2009-10-07 10:03:00,83.57,83.64,83.56,83.63,370800000.0
2009-10-07 10:04:00,83.635,83.67,83.57,83.575,632200000.0
2009-10-07 10:05:00,83.575,83.64,83.57,83.605,296500000.0
2009-10-07 10:06:00,83.61,83.63,83.595,83.62,230900000.0
2009-10-07 10:07:00,83.62,83.625,83.59,83.6,310800000.0
2009-10-07 10:08:00,83.595,83.6,83.575,83.585,205000000.0
2009-10-07 10:09:00,83.585,83.635,83.575,83.615,408300000.0
2009-10-07 10:10:00,83.615,83.64,83.61,83.64,501600001.0
2009-10-07 10:11:00,83.64,83.68,83.63,83.63,295800000.0
2009-10-07 10:12:00,83.625,83.66,83.6,83.615,467300001.0
2009-10-07 10:13:00,83.615,83.66,83.61,83.655,426500001.0
2009-10-07 10:14:00,83.655,83.7,83.65,83.69,306300002.0
2009-10-07 10:15:00,83.69,83.695,83.665,83.675,241100000.0
2009-10-07 10:16:00,83.675,83.675,83.65,83.65,239200000.0
2009-10-07 10:17:00,83.65,83.665,83.65,83.655,161900000.0
2009-10-07 10:18:00,83.655,83.68,83.645,83.665,371300000.0
2009-10-07 10:19:00,83.655,83.675,83.625,83.625,471200000.0
2009-10-07 10:20:00,83.625,83.625,83.58,83.595,379300000.0
2009-10-07 10:21:00,83.6,83.615,83.585,83.585,324100001.0
2009-10-07 10:22:00,83.585,83.6,83.58,83.6,235400000.0
2009-10-07 10:23:00,83.6,83.605,83.585,83.605,390600000.0
2009-10-07 10:24:00,83.61,83.63,83.605,83.625,248400000.0
2009-10-07 10:25:00,83.625,83.625,83.57,83.58,342500000.0
2009-10-07 10:26:00,83.585,83.59,83.57,83.57,278900000.0
2009-10-07 10:27:00,83.575,83.61,83.56,83.56,279200000.0
2009-10-07 10:28:00,83.56,83.595,83.56,83.585,320800000.0
2009-10-07 10:29:00,83.585,83.585,83.555,83.565,506200000.0
2009-10-07 10:30:00,83.57,83.64,83.565,83.64,253300000.0
2009-10-07 10:31:00,83.64,83.69,83.635,83.65,611500000.0
2009-10-07 10:32:00,83.65,83.65,83.595,83.595,386500000.0
2009-10-07 10:33:00,83.59,83.62,83.59,83.6,241100000.0
2009-10-07 10:34:00,83.6,83.62,83.59,83.62,293000000.0
2009-10-07 10:35:00,83.62,83.675,83.615,83.675,294300000.0
2009-10-07 10:36:00,83.67,83.72,83.655,83.72,245100000.0
2009-10-07 10:37:00,83.715,83.75,83.715,83.72,234100000.0
2009-10-07 10:38:00,83.72,83.75,83.69,83.705,307800000.0
2009-10-07 10:39:00,83.715,83.73,83.68,83.685,245300000.0
2009-10-07 10:40:00,83.685,83.695,83.67,83.685,456900000.0
2009-10-07 10:41:00,83.685,83.7,83.68,83.685,504000000.0
2009-10-07 10:42:00,83.685,83.73,83.68,83.705,444300000.0
2009-10-07 10:43:00,83.7,83.705,83.67,83.67,390800000.0
2009-10-07 10:44:00,83.67,83.685,83.66,83.665,288900000.0
2009-10-07 10:45:00,83.665,83.685,83.665,83.675,152500000.0
2009-10-07 10:46:00,83.675,83.675,83.65,83.67,457000001.0
2009-10-07 10:47:00,83.67,83.7,83.67,83.7,261600000.0
2009-10-07 10:48:00,83.7,83.71,83.68,83.71,267700000.0
2009-10-07 10:49:00,83.71,83.725,83.695,83.705,421100000.0
2009-10-07 10:50:00,83.705,83.705,83.645,83.645,402100000.0
2009-10-07 10:51:00,83.65,83.66,83.64,83.65,307700000.0
2009-10-07 10:52:00,83.65,83.65,83.605,83.605,236100000.0
2009-10-07 10:53:00,83.615,83.635,83.615,83.635,160000000.0
2009-10-07 10:54:00,83.635,83.64,83.62,83.625,361099999.0
2009-10-07 10:55:00,83.625,83.63,83.615,83.625,234500000.0
2009-10-07 10:56:00,83.625,83.65,83.625,83.63,284000000.0
2009-10-07 10:57:00,83.63,83.64,83.63,83.64,231700000.0
2009-10-07 10:58:00,83.635,83.66,83.625,83.645,400600000.0
2009-10-07 10:59:00,83.63,83.655,83.63,83.655,358500000.0
2009-10-07 11:00:00,83.65,83.655,83.6,83.6,419400000.0
2009-10-07 11:01:00,83.6,83.645,83.595,83.64,557800000.0
2009-10-07 11:02:00,83.64,83.655,83.625,83.645,291400000.0
2009-10-07 11:03:00,83.64,83.65,83.615,83.62,485000000.0
2009-10-07 11:04:00,83.62,83.63,83.605,83.61,589000000.0
2009-10-07 11:05:00,83.61,83.62,83.595,83.62,358200000.0
2009-10-07 11:06:00,83.62,83.625,83.605,83.605,455100000.0
2009-10-07 11:07:00,83.605,83.61,83.565,83.57,211000000.0
2009-10-07 11:08:00,83.57,83.575,83.545,83.555,355300001.0
2009-10-07 11:09:00,83.555,83.56,83.54,83.55,454800000.0
2009-10-07 11:10:00,83.55,83.555,83.53,83.55,432000000.0
2009-10-07 11:11:00,83.55,83.555,83.525,83.54,453499999.0
2009-10-07 11:12:00,83.535,83.535,83.505,83.515,233700000.0
2009-10-07 11:13:00,83.53,83.565,83.525,83.555,365500000.0
2009-10-07 11:14:00,83.555,83.63,83.555,83.625,362300000.0
2009-10-07 11:15:00,83.625,83.64,83.615,83.615,257700000.0
2009-10-07 11:16:00,83.61,83.625,83.58,83.58,232000000.0
2009-10-07 11:17:00,83.58,83.61,83.58,83.61,253300000.0
2009-10-07 11:18:00,83.61,83.61,83.585,83.595,504600000.0
2009-10-07 11:19:00,83.595,83.595,83.58,83.59,513500000.0
2009-10-07 11:20:00,83.59,83.595,83.575,83.595,284000000.0
2009-10-07 11:21:00,83.595,83.595,83.57,83.575,229000000.0
2009-10-07 11:22:00,83.575,83.58,83.57,83.57,186700000.0
2009-10-07 11:23:00,83.57,83.58,83.57,83.57,100600000.0
2009-10-07 11:24:00,83.57,83.57,83.53,83.56,749900000.0
2009-10-07 11:25:00,83.56,83.59,83.56,83.585,295200000.0
2009-10-07 11:26:00,83.585,83.585,83.565,83.58,507000000.0
2009-10-07 11:27:00,83.58,83.585,83.57,83.575,237600000.0
2009-10-07 11:28:00,83.575,83.58,83.57,83.575,142200000.0
2009-10-07 11:29:00,83.58,83.595,83.58,83.595,128000001.0
2009-10-07 11:30:00,83.595,83.605,83.595,83.605,169199999.0
2009-10-07 11:31:00,83.61,83.665,83.61,83.655,427199999.0
2009-10-07 11:32:00,83.655,83.655,83.615,83.615,436100000.0
2009-10-07 11:33:00,83.62,83.63,83.615,83.625,437000000.0
2009-10-07 11:34:00,83.625,83.63,83.62,83.63,123500000.0
2009-10-07 11:35:00,83.625,83.64,83.59,83.59,348200000.0
2009-10-07 11:36:00,83.59,83.615,83.58,83.6,217800000.0
2009-10-07 11:37:00,83.6,83.635,83.6,83.62,364499999.0
2009-10-07 11:38:00,83.62,83.66,83.62,83.66,343100000.0
2009-10-07 11:39:00,83.655,83.655,83.625,83.625,101400000.0
2009-10-07 11:40:00,83.625,83.635,83.62,83.635,66700000.0
2009-10-07 11:41:00,83.635,83.635,83.62,83.635,260300000.0
2009-10-07 11:42:00,83.635,83.645,83.625,83.635,361099998.0
2009-10-07 11:43:00,83.63,83.63,83.61,83.615,202700000.0
2009-10-07 11:44:00,83.61,83.62,83.595,83.6,366700000.0
2009-10-07 11:45:00,83.6,83.6,83.59,83.59,148200000.0
2009-10-07 11:46:00,83.59,83.61,83.59,83.595,196900001.0
2009-10-07 11:47:00,83.595,83.605,83.585,83.595,144700000.0
2009-10-07 11:48:00,83.595,83.595,83.565,83.565,160600000.0
2009-10-07 11:49:00,83.565,83.57,83.54,83.55,154400001.0
2009-10-07 11:50:00,83.55,83.565,83.55,83.56,295099999.0
2009-10-07 11:51:00,83.555,83.58,83.555,83.575,251700000.0
2009-10-07 11:52:00,83.575,83.575,83.56,83.56,74800000.0
2009-10-07 11:53:00,83.56,83.565,83.555,83.565,55600000.0
2009-10-07 11:54:00,83.565,83.565,83.565,83.565,20400000.0
2009-10-07 11:55:00,83.565,83.565,83.55,83.56,77600000.0
2009-10-07 11:56:00,83.56,83.565,83.54,83.545,297599999.0
2009-10-07 11:57:00,83.545,83.56,83.54,83.545,410300000.0
2009-10-07 11:58:00,83.545,83.55,83.535,83.54,151100000.0
2009-10-07 11:59:00,83.54,83.565,83.53,83.555,429499999.0
2009-10-07 12:00:00,83.555,83.57,83.555,83.565,318600000.0
2009-10-07 12:01:00,83.565,83.57,83.545,83.565,178800000.0
2009-10-07 12:02:00,83.56,83.565,83.525,83.525,135200000.0
2009-10-07 12:03:00,83.525,83.53,83.515,83.525,133100000.0
2009-10-07 12:04:00,83.53,83.535,83.485,83.49,199000000.0
2009-10-07 12:05:00,83.485,83.505,83.475,83.485,303900001.0
2009-10-07 12:06:00,83.48,83.485,83.465,83.47,241900000.0
2009-10-07 12:07:00,83.465,83.475,83.4,83.405,319900000.0
2009-10-07 12:08:00,83.42,83.425,83.41,83.425,198900000.0
2009-10-07 12:09:00,83.43,83.455,83.43,83.45,156400000.0
2009-10-07 12:10:00,83.445,83.49,83.445,83.485,371700000.0
2009-10-07 12:11:00,83.485,83.53,83.475,83.525,501900001.0
2009-10-07 12:12:00,83.525,83.525,83.48,83.49,408100000.0
2009-10-07 12:13:00,83.49,83.51,83.465,83.475,223700000.0
2009-10-07 12:14:00,83.47,83.47,83.44,83.445,284800000.0
2009-10-07 12:15:00,83.445,83.445,83.4,83.42,455800000.0
2009-10-07 12:16:00,83.42,83.45,83.415,83.44,564300000.0
2009-10-07 12:17:00,83.45,83.48,83.445,83.475,355900000.0
2009-10-07 12:18:00,83.475,83.49,83.47,83.485,220699999.0
2009-10-07 12:19:00,83.485,83.495,83.485,83.49,248300000.0
2009-10-07 12:20:00,83.49,83.49,83.48,83.485,360600000.0
2009-10-07 12:21:00,83.485,83.49,83.455,83.455,341600000.0
2009-10-07 12:22:00,83.455,83.455,83.415,83.425,375600000.0
2009-10-07 12:23:00,83.43,83.455,83.425,83.445,330700000.0
2009-10-07 12:24:00,83.445,83.45,83.405,83.415,116700000.0
2009-10-07 12:25:00,83.42,83.435,83.405,83.415,232600000.0
2009-10-07 12:26:00,83.415,83.42,83.405,83.415,228200000.0
2009-10-07 12:27:00,83.415,83.435,83.415,83.435,157500000.0
2009-10-07 12:28:00,83.435,83.445,83.42,83.425,254800000.0
2009-10-07 12:29:00,83.435,83.435,83.395,83.395,308000000.0
2009-10-07 12:30:00,83.395,83.4,83.395,83.395,275700000.0
2009-10-07 12:31:00,83.395,83.395,83.395,83.395,30000000.0
2009-10-07 12:32:00,83.395,83.4,83.395,83.395,143100000.0
2009-10-07 12:33:00,83.395,83.4,83.395,83.395,86100000.0
2009-10-07 12:34:00,83.395,83.405,83.395,83.405,208600000.0
2009-10-07 12:35:00,83.405,83.41,83.395,83.41,203700000.0
2009-10-07 12:36:00,83.41,83.42,83.4,83.415,293500000.0
2009-10-07 12:37:00,83.415,83.425,83.395,83.42,371000000.0
2009-10-07 12:38:00,83.42,83.42,83.395,83.395,287900000.0
2009-10-07 12:39:00,83.395,83.415,83.375,83.39,440500000.0
2009-10-07 12:40:00,83.395,83.42,83.385,83.415,294800000.0
2009-10-07 12:41:00,83.415,83.415,83.4,83.405,320000000.0
2009-10-07 12:42:00,83.395,83.395,83.36,83.36,344700000.0
2009-10-07 12:43:00,83.36,83.37,83.335,83.37,433100000.0
2009-10-07 12:44:00,83.365,83.415,83.355,83.4,398400000.0
2009-10-07 12:45:00,83.405,83.48,83.39,83.48,467600000.0
2009-10-07 12:46:00,83.48,83.51,83.47,83.51,457100000.0
2009-10-07 12:47:00,83.51,83.51,83.485,83.49,417300000.0
2009-10-07 12:48:00,83.49,83.535,83.49,83.52,275400000.0
2009-10-07 12:49:00,83.52,83.54,83.515,83.53,416600000.0
2009-10-07 12:50:00,83.525,83.63,83.515,83.615,738400000.0
2009-10-07 12:51:00,83.615,83.735,83.61,83.655,842700000.0
2009-10-07 12:52:00,83.655,83.665,83.63,83.635,694600001.0
2009-10-07 12:53:00,83.635,83.64,83.615,83.635,584500001.0
2009-10-07 12:54:00,83.635,83.745,83.635,83.675,779699999.0
2009-10-07 12:55:00,83.675,83.68,83.625,83.625,412300000.0
2009-10-07 12:56:00,83.63,83.645,83.62,83.635,518500000.0
2009-10-07 12:57:00,83.635,83.725,83.635,83.725,513400001.0
2009-10-07 12:58:00,83.72,83.83,83.715,83.77,933099999.0
2009-10-07 12:59:00,83.77,83.78,83.605,83.605,1002900001.0
2009-10-07 13:00:00,83.605,83.63,83.595,83.615,627700000.0
2009-10-07 13:01:00,83.615,83.655,83.595,83.655,488200000.0
2009-10-07 13:02:00,83.655,83.785,83.645,83.785,720500000.0
2009-10-07 13:03:00,83.79,83.855,83.76,83.825,752800001.0
2009-10-07 13:04:00,83.825,83.84,83.795,83.805,818200000.0
2009-10-07 13:05:00,83.805,83.94,83.805,83.92,871499999.0
2009-10-07 13:06:00,83.92,83.925,83.865,83.865,670300000.0
2009-10-07 13:07:00,83.865,83.865,83.82,83.82,727000000.0
2009-10-07 13:08:00,83.82,83.845,83.795,83.8,652100000.0
2009-10-07 13:09:00,83.8,83.805,83.745,83.785,693600000.0
2009-10-07 13:10:00,83.785,83.87,83.775,83.845,654600000.0
2009-10-07 13:11:00,83.84,83.84,83.83,83.835,494000000.0
2009-10-07 13:12:00,83.835,83.84,83.805,83.805,494300000.0
2009-10-07 13:13:00,83.815,83.815,83.765,83.775,427800000.0
2009-10-07 13:14:00,83.775,83.78,83.755,83.775,182400000.0
2009-10-07 13:15:00,83.775,83.79,83.765,83.79,440200000.0
2009-10-07 13:16:00,83.79,83.795,83.74,83.745,497400000.0
2009-10-07 13:17:00,83.745,83.81,83.725,83.81,510900000.0
2009-10-07 13:18:00,83.81,83.835,83.74,83.77,600700000.0
2009-10-07 13:19:00,83.77,83.84,83.71,83.835,667700000.0
2009-10-07 13:20:00,83.84,83.92,83.82,83.875,728099998.0
2009-10-07 13:21:00,83.875,83.945,83.855,83.925,412200000.0
2009-10-07 13:22:00,83.925,83.985,83.915,83.96,423800000.0
2009-10-07 13:23:00,83.97,84.0,83.97,83.99,442900000.0
2009-10-07 13:24:00,83.99,84.055,83.96,84.045,727000000.0
2009-10-07 13:25:00,84.04,84.04,83.945,83.955,653000000.0
2009-10-07 13:26:00,83.95,83.96,83.885,83.895,627700000.0
2009-10-07 13:27:00,83.89,83.92,83.875,83.9,658100000.0
2009-10-07 13:28:00,83.92,83.965,83.9,83.965,612200001.0
2009-10-07 13:29:00,83.965,84.015,83.955,83.97,482600000.0
2009-10-07 13:30:00,83.97,84.0,83.93,83.985,532300000.0
2009-10-07 13:31:00,83.985,83.985,83.935,83.965,463600000.0
2009-10-07 13:32:00,83.965,83.965,83.925,83.935,478000000.0
2009-10-07 13:33:00,83.945,83.945,83.895,83.905,285400000.0
2009-10-07 13:34:00,83.905,83.91,83.87,83.88,323200000.0
2009-10-07 13:35:00,83.88,83.94,83.855,83.855,310100000.0
2009-10-07 13:36:00,83.855,83.865,83.845,83.85,354000000.0
2009-10-07 13:37:00,83.85,83.91,83.845,83.89,222200000.0
2009-10-07 13:38:00,83.9,83.92,83.89,83.89,112400000.0
2009-10-07 13:39:00,83.9,83.935,83.9,83.935,208500000.0
2009-10-07 13:40:00,83.935,83.945,83.925,83.93,260200000.0
2009-10-07 13:41:00,83.92,83.96,83.91,83.96,276800000.0
2009-10-07 13:42:00,83.96,83.96,83.92,83.925,151700000.0
2009-10-07 13:43:00,83.915,83.925,83.885,83.9,401400000.0
2009-10-07 13:44:00,83.9,83.955,83.895,83.955,500000000.0
2009-10-07 13:45:00,83.95,83.98,83.95,83.975,256300000.0
2009-10-07 13:46:00,83.975,83.975,83.94,83.945,528300000.0
2009-10-07 13:47:00,83.945,83.945,83.91,83.915,398100000.0
2009-10-07 13:48:00,83.915,83.94,83.915,83.94,239900000.0
2009-10-07 13:49:00,83.935,83.95,83.925,83.925,477400000.0
2009-10-07 13:50:00,83.925,83.945,83.925,83.925,204700000.0
2009-10-07 13:51:00,83.925,83.925,83.895,83.915,231300000.0
2009-10-07 13:52:00,83.915,83.935,83.915,83.925,370200000.0
2009-10-07 13:53:00,83.92,83.925,83.9,83.915,180500000.0
2009-10-07 13:54:00,83.915,83.915,83.865,83.885,435700000.0
2009-10-07 13:55:00,83.885,83.915,83.88,83.905,346200000.0
2009-10-07 13:56:00,83.92,83.94,83.885,83.885,228200000.0
2009-10-07 13:57:00,83.885,83.915,83.87,83.905,553900000.0
2009-10-07 13:58:00,83.905,83.91,83.83,83.83,199400000.0
2009-10-07 13:59:00,83.835,83.865,83.83,83.855,299200000.0
2009-10-07 14:00:00,83.855,83.86,83.845,83.855,653500000.0
2009-10-07 14:01:00,83.855,83.92,83.855,83.905,553100000.0
2009-10-07 14:02:00,83.915,84.055,83.91,84.005,590100000.0
2009-10-07 14:03:00,84.005,84.005,83.9,83.92,748999999.0
2009-10-07 14:04:00,83.92,84.02,83.915,83.985,439300000.0
2009-10-07 14:05:00,83.99,84.025,83.965,84.015,499000000.0
2009-10-07 14:06:00,84.015,84.08,83.995,84.065,653100000.0
2009-10-07 14:07:00,84.065,84.09,84.035,84.09,714700000.0
2009-10-07 14:08:00,84.09,84.1,84.055,84.07,876000000.0
2009-10-07 14:09:00,84.07,84.075,84.025,84.065,724700000.0
2009-10-07 14:10:00,84.065,84.075,84.015,84.035,555800000.0
2009-10-07 14:11:00,84.035,84.045,84.025,84.035,697600000.0
2009-10-07 14:12:00,84.035,84.07,84.02,84.055,467599999.0
2009-10-07 14:13:00,84.055,84.055,83.985,83.995,765100000.0
2009-10-07 14:14:00,83.995,84.085,83.995,84.085,819000000.0
2009-10-07 14:15:00,84.085,84.095,84.015,84.05,541200000.0
2009-10-07 14:16:00,84.05,84.075,84.03,84.07,225000000.0
2009-10-07 14:17:00,84.065,84.11,84.06,84.11,238600000.0
2009-10-07 14:18:00,84.11,84.11,84.08,84.1,367900000.0
2009-10-07 14:19:00,84.1,84.195,84.095,84.165,528300000.0
2009-10-07 14:20:00,84.165,84.175,84.115,84.175,461300000.0
2009-10-07 14:21:00,84.175,84.175,84.095,84.12,431800000.0
2009-10-07 14:22:00,84.11,84.135,84.05,84.05,474800000.0
2009-10-07 14:23:00,84.05,84.08,84.05,84.07,540900000.0
2009-10-07 14:24:00,84.07,84.075,84.03,84.06,796100002.0
2009-10-07 14:25:00,84.06,84.065,84.03,84.045,689200000.0
2009-10-07 14:26:00,84.04,84.06,84.03,84.045,149800000.0
2009-10-07 14:27:00,84.035,84.12,84.035,84.12,552500001.0
2009-10-07 14:28:00,84.115,84.12,84.085,84.115,382600001.0
2009-10-07 14:29:00,84.115,84.12,84.1,84.11,315900000.0
2009-10-07 14:30:00,84.105,84.105,84.075,84.075,449800000.0
2009-10-07 14:31:00,84.075,84.095,84.07,84.07,993600005.0
2009-10-07 14:32:00,84.07,84.07,84.035,84.04,777100000.0
2009-10-07 14:33:00,84.045,84.045,84.005,84.04,749399999.0
2009-10-07 14:34:00,84.04,84.125,84.035,84.105,743700000.0
2009-10-07 14:35:00,84.105,84.105,84.065,84.07,549800001.0
2009-10-07 14:36:00,84.07,84.07,84.035,84.045,496000001.0
2009-10-07 14:37:00,84.045,84.095,84.045,84.09,492000001.0
2009-10-07 14:38:00,84.09,84.095,84.035,84.055,682000000.0
2009-10-07 14:39:00,84.06,84.155,84.045,84.155,701800000.0
2009-10-07 14:40:00,84.155,84.2,84.135,84.165,736800000.0
2009-10-07 14:41:00,84.175,84.275,84.175,84.275,981800001.0
2009-10-07 14:42:00,84.275,84.3,84.235,84.25,798600000.0
2009-10-07 14:43:00,84.25,84.25,84.215,84.225,603500000.0
2009-10-07 14:44:00,84.22,84.27,84.215,84.24,721100000.0
2009-10-07 14:45:00,84.24,84.295,84.24,84.25,796000000.0
2009-10-07 14:46:00,84.25,84.265,84.235,84.26,556900000.0
2009-10-07 14:47:00,84.26,84.265,84.195,84.205,632900000.0
2009-10-07 14:48:00,84.205,84.205,84.135,84.155,763600000.0
2009-10-07 14:49:00,84.155,84.17,84.125,84.13,799500000.0
2009-10-07 14:50:00,84.13,84.16,84.11,84.135,936899999.0
2009-10-07 14:51:00,84.135,84.14,84.09,84.11,668000000.0
2009-10-07 14:52:00,84.11,84.135,84.04,84.05,576600000.0
2009-10-07 14:53:00,84.045,84.055,84.005,84.01,556400000.0
2009-10-07 14:54:00,84.01,84.045,83.99,84.015,672500000.0
2009-10-07 14:55:00,84.015,84.025,83.975,84.01,653200000.0
2009-10-07 14:56:00,84.025,84.05,83.985,83.985,478400001.0
2009-10-07 14:57:00,83.985,83.99,83.94,83.955,489900000.0
2009-10-07 14:58:00,83.955,83.955,83.92,83.95,626200000.0
2009-10-07 14:59:00,83.945,83.99,83.94,83.985,800900000.0
2009-10-07 15:00:00,83.985,84.1,83.985,84.07,727500000.0
2009-10-07 15:01:00,84.075,84.09,84.05,84.075,598500000.0
2009-10-07 15:02:00,84.075,84.135,84.045,84.12,669200000.0
2009-10-07 15:03:00,84.12,84.17,84.095,84.145,797100000.0
2009-10-07 15:04:00,84.145,84.16,84.115,84.155,918699998.0
2009-10-07 15:05:00,84.155,84.16,84.12,84.155,715500001.0
2009-10-07 15:06:00,84.155,84.16,84.105,84.14,702200000.0
2009-10-07 15:07:00,84.14,84.18,84.12,84.17,520800000.0
2009-10-07 15:08:00,84.165,84.185,84.16,84.16,541400000.0
2009-10-07 15:09:00,84.17,84.19,84.14,84.14,692200000.0
2009-10-07 15:10:00,84.14,84.2,84.14,84.175,670400001.0
2009-10-07 15:11:00,84.175,84.205,84.175,84.175,255800000.0
2009-10-07 15:12:00,84.175,84.205,84.17,84.2,350300000.0
2009-10-07 15:13:00,84.195,84.205,84.165,84.165,315100000.0
2009-10-07 15:14:00,84.165,84.2,84.155,84.16,677200000.0
2009-10-07 15:15:00,84.155,84.22,84.155,84.21,617400000.0
2009-10-07 15:16:00,84.21,84.21,84.165,84.18,751800000.0
2009-10-07 15:17:00,84.18,84.18,84.125,84.14,681000000.0
2009-10-07 15:18:00,84.14,84.155,84.14,84.145,524000000.0
2009-10-07 15:19:00,84.15,84.19,84.145,84.19,421100000.0
2009-10-07 15:20:00,84.2,84.235,84.19,84.215,440900000.0
2009-10-07 15:21:00,84.21,84.22,84.195,84.22,461800000.0
2009-10-07 15:22:00,84.22,84.22,84.2,84.2,191800000.0
2009-10-07 15:23:00,84.2,84.225,84.195,84.195,450100001.0
2009-10-07 15:24:00,84.195,84.225,84.195,84.21,607700001.0
2009-10-07 15:25:00,84.215,84.23,84.2,84.215,580300000.0
2009-10-07 15:26:00,84.215,84.23,84.205,84.23,490400000.0
2009-10-07 15:27:00,84.23,84.24,84.2,84.2,562900000.0
2009-10-07 15:28:00,84.2,84.235,84.2,84.215,510300000.0
2009-10-07 15:29:00,84.215,84.215,84.175,84.195,556000000.0
2009-10-07 15:30:00,84.195,84.245,84.185,84.215,580900000.0
2009-10-07 15:31:00,84.215,84.23,84.19,84.19,793900000.0
2009-10-07 15:32:00,84.19,84.2,84.175,84.195,623199999.0
2009-10-07 15:33:00,84.195,84.23,84.18,84.215,764600002.0
2009-10-07 15:34:00,84.215,84.22,84.18,84.22,652600000.0
2009-10-07 15:35:00,84.22,84.265,84.215,84.26,872700001.0
2009-10-07 15:36:00,84.265,84.27,84.235,84.26,637800001.0
2009-10-07 15:37:00,84.255,84.26,84.205,84.215,739100000.0
2009-10-07 15:38:00,84.225,84.235,84.165,84.235,534000000.0
2009-10-07 15:39:00,84.235,84.245,84.17,84.175,483300000.0
2009-10-07 15:40:00,84.185,84.24,84.185,84.225,671300001.0
2009-10-07 15:41:00,84.225,84.225,84.155,84.17,546900000.0
2009-10-07 15:42:00,84.17,84.195,84.15,84.175,606500000.0
2009-10-07 15:43:00,84.175,84.19,84.135,84.19,630700001.0
2009-10-07 15:44:00,84.185,84.185,84.14,84.145,478700000.0
2009-10-07 15:45:00,84.145,84.195,84.145,84.17,563900000.0
2009-10-07 15:46:00,84.17,84.185,84.135,84.14,575400000.0
2009-10-07 15:47:00,84.145,84.15,84.075,84.075,616200000.0
2009-10-07 15:48:00,84.075,84.075,83.99,84.0,738999998.0
2009-10-07 15:49:00,84.0,84.05,83.96,83.96,767700000.0
2009-10-07 15:50:00,83.965,84.005,83.935,83.995,432499999.0
2009-10-07 15:51:00,83.995,84.03,83.975,84.025,468900000.0
2009-10-07 15:52:00,84.025,84.06,84.025,84.035,546700000.0
2009-10-07 15:53:00,84.035,84.07,84.015,84.07,673100000.0
2009-10-07 15:54:00,84.07,84.075,83.985,84.01,628899999.0
2009-10-07 15:55:00,84.005,84.115,84.0,84.08,921000002.0
2009-10-07 15:56:00,84.08,84.11,84.065,84.1,610100000.0
2009-10-07 15:57:00,84.1,84.11,84.08,84.085,556700000.0
2009-10-07 15:58:00,84.085,84.105,84.045,84.05,632599999.0
2009-10-07 15:59:00,84.06,84.07,83.995,84.0,806899999.0
2009-10-07 16:00:00,84.0,84.01,83.95,83.99,793600000.0
2009-10-07 16:01:00,83.99,83.995,83.955,83.955,681400000.0
2009-10-07 16:02:00,83.955,84.005,83.945,83.95,220600000.0
2009-10-07 16:03:00,83.95,83.985,83.92,83.935,653700000.0
2009-10-07 16:04:00,83.935,83.97,83.905,83.95,646900000.0
2009-10-07 16:05:00,83.94,83.945,83.91,83.945,726400000.0
2009-10-07 16:06:00,83.945,83.95,83.91,83.915,514400000.0
2009-10-07 16:07:00,83.915,83.925,83.885,83.89,543900000.0
2009-10-07 16:08:00,83.885,83.915,83.865,83.89,588400000.0
2009-10-07 16:09:00,83.885,83.895,83.86,83.885,771300000.0
2009-10-07 16:10:00,83.9,83.96,83.885,83.955,531000000.0
2009-10-07 16:11:00,83.955,84.0,83.925,84.0,447600000.0
2009-10-07 16:12:00,84.005,84.01,83.97,83.975,637100000.0
2009-10-07 16:13:00,83.98,83.995,83.945,83.985,730400001.0
2009-10-07 16:14:00,83.98,83.985,83.96,83.975,725300002.0
2009-10-07 16:15:00,83.975,83.98,83.965,83.98,607500000.0
2009-10-07 16:16:00,83.98,83.995,83.965,83.985,493399998.0
2009-10-07 16:17:00,83.98,84.025,83.975,83.975,735200000.0
2009-10-07 16:18:00,83.975,84.03,83.975,84.03,631500000.0
2009-10-07 16:19:00,84.03,84.055,84.03,84.04,660499999.0
2009-10-07 16:20:00,84.04,84.065,84.035,84.035,741400000.0
2009-10-07 16:21:00,84.04,84.065,84.04,84.055,704000002.0
2009-10-07 16:22:00,84.055,84.07,84.035,84.05,227300000.0
2009-10-07 16:23:00,84.05,84.05,84.025,84.025,453900000.0
2009-10-07 16:24:00,84.03,84.035,84.0,84.015,190100000.0
2009-10-07 16:25:00,84.015,84.025,83.995,84.0,219500000.0
2009-10-07 16:26:00,84.0,84.02,83.995,84.0,296099999.0
2009-10-07 16:27:00,84.0,84.005,83.975,83.98,543500001.0
2009-10-07 16:28:00,83.98,84.0,83.975,83.99,442600000.0
2009-10-07 16:29:00,83.99,84.03,83.99,84.03,405800000.0
2009-10-07 16:30:00,84.03,84.03,83.95,83.96,692200000.0
2009-10-07 16:31:00,83.965,84.005,83.965,83.97,616100000.0
2009-10-07 16:32:00,83.97,83.97,83.915,83.925,802800000.0
2009-10-07 16:33:00,83.935,83.955,83.89,83.895,611599998.0
2009-10-07 16:34:00,83.895,83.925,83.885,83.91,741500001.0
2009-10-07 16:35:00,83.91,83.985,83.91,83.91,560500000.0
2009-10-07 16:36:00,83.91,83.97,83.91,83.935,788800001.0
2009-10-07 16:37:00,83.935,83.985,83.915,83.98,560300000.0
2009-10-07 16:38:00,83.985,83.985,83.94,83.945,290800000.0
2009-10-07 16:39:00,83.945,84.01,83.945,83.97,645300002.0
2009-10-07 16:40:00,83.98,84.015,83.98,84.005,513100000.0
2009-10-07 16:41:00,84.01,84.025,83.975,83.99,687800000.0
2009-10-07 16:42:00,83.99,84.015,83.97,84.01,670100000.0
2009-10-07 16:43:00,84.01,84.02,83.99,84.005,546499999.0
2009-10-07 16:44:00,84.0,84.06,83.985,84.035,708600000.0
2009-10-07 16:45:00,84.035,84.06,84.035,84.04,525199999.0
2009-10-07 16:46:00,84.04,84.06,84.025,84.06,261600000.0
2009-10-07 16:47:00,84.06,84.07,84.05,84.05,423000000.0
2009-10-07 16:48:00,84.05,84.07,84.03,84.03,449200000.0
2009-10-07 16:49:00,84.035,84.04,84.005,84.02,525900000.0
2009-10-07 16:50:00,84.015,84.025,83.975,83.975,549400000.0
2009-10-07 16:51:00,83.975,84.015,83.975,83.985,526200000.0
2009-10-07 16:52:00,83.985,84.02,83.985,84.005,334800000.0
2009-10-07 16:53:00,84.005,84.04,84.005,84.04,707600000.0
2009-10-07 16:54:00,84.05,84.05,84.02,84.03,569400000.0
2009-10-07 16:55:00,84.03,84.045,84.02,84.02,330500000.0
2009-10-07 16:56:00,84.02,84.045,84.02,84.025,660700000.0
2009-10-07 16:57:00,84.025,84.03,83.99,84.015,702300001.0
2009-10-07 16:58:00,84.015,84.025,83.925,83.96,682500000.0
2009-10-07 16:59:00,83.96,83.975,83.915,83.915,819000000.0
2009-10-07 17:00:00,83.915,83.995,83.915,83.975,635900000.0
2009-10-07 17:01:00,83.97,84.005,83.965,83.985,501700001.0
2009-10-07 17:02:00,83.985,83.995,83.96,83.985,279400000.0
2009-10-07 17:03:00,83.985,84.025,83.975,84.015,633100000.0
2009-10-07 17:04:00,84.015,84.04,84.01,84.02,612300000.0
2009-10-07 17:05:00,84.02,84.055,84.005,84.01,682000001.0
2009-10-07 17:06:00,84.01,84.025,83.995,84.015,660200001.0
2009-10-07 17:07:00,84.02,84.03,83.99,83.99,449200000.0
2009-10-07 17:08:00,83.99,84.0,83.955,83.955,356600000.0
2009-10-07 17:09:00,83.955,83.965,83.93,83.93,610000000.0
2009-10-07 17:10:00,83.93,83.945,83.92,83.925,415800000.0
2009-10-07 17:11:00,83.925,83.95,83.91,83.94,514400001.0
2009-10-07 17:12:00,83.94,83.945,83.92,83.935,531999999.0
2009-10-07 17:13:00,83.93,83.945,83.92,83.925,579900000.0
2009-10-07 17:14:00,83.925,83.935,83.875,83.875,558100000.0
2009-10-07 17:15:00,83.875,83.915,83.85,83.915,684300001.0
2009-10-07 17:16:00,83.915,83.92,83.875,83.875,515100000.0
2009-10-07 17:17:00,83.875,83.9,83.875,83.895,531899998.0
2009-10-07 17:18:00,83.895,83.895,83.85,83.85,652500000.0
2009-10-07 17:19:00,83.85,83.85,83.795,83.795,780100001.0
2009-10-07 17:20:00,83.795,83.8,83.77,83.78,607200000.0
2009-10-07 17:21:00,83.785,83.785,83.675,83.685,770200000.0
2009-10-07 17:22:00,83.685,83.755,83.685,83.73,368700000.0
2009-10-07 17:23:00,83.72,83.745,83.7,83.715,201300000.0
2009-10-07 17:24:00,83.715,83.74,83.71,83.735,511700000.0
2009-10-07 17:25:00,83.74,83.765,83.74,83.745,310400000.0
2009-10-07 17:26:00,83.745,83.765,83.725,83.73,303100000.0
2009-10-07 17:27:00,83.725,83.73,83.7,83.715,535199999.0
2009-10-07 17:28:00,83.715,83.73,83.695,83.725,677799999.0
2009-10-07 17:29:00,83.73,83.74,83.705,83.73,613600000.0
2009-10-07 17:30:00,83.73,83.73,83.675,83.71,655900000.0
2009-10-07 17:31:00,83.715,83.72,83.685,83.695,656700000.0
2009-10-07 17:32:00,83.7,83.71,83.685,83.69,460500000.0
2009-10-07 17:33:00,83.685,83.71,83.68,83.705,173900000.0
2009-10-07 17:34:00,83.7,83.705,83.665,83.67,393000001.0
2009-10-07 17:35:00,83.68,83.705,83.675,83.675,236800000.0
2009-10-07 17:36:00,83.665,83.68,83.665,83.675,544900000.0
2009-10-07 17:37:00,83.675,83.685,83.63,83.64,636900000.0
2009-10-07 17:38:00,83.64,83.65,83.6,83.64,681500003.0
2009-10-07 17:39:00,83.64,83.655,83.625,83.635,534299999.0
2009-10-07 17:40:00,83.635,83.635,83.6,83.605,556300000.0
2009-10-07 17:41:00,83.605,83.61,83.59,83.6,621600000.0
2009-10-07 17:42:00,83.615,83.62,83.58,83.58,804000002.0
2009-10-07 17:43:00,83.58,83.585,83.555,83.565,667500000.0
2009-10-07 17:44:00,83.565,83.58,83.555,83.575,582600000.0
2009-10-07 17:45:00,83.575,83.58,83.555,83.565,391000000.0
2009-10-07 17:46:00,83.565,83.565,83.53,83.53,752400000.0
2009-10-07 17:47:00,83.535,83.545,83.505,83.515,870000001.0
2009-10-07 17:48:00,83.515,83.57,83.515,83.535,762700001.0
2009-10-07 17:49:00,83.535,83.55,83.52,83.525,465900000.0
2009-10-07 17:50:00,83.525,83.55,83.52,83.525,312600000.0
2009-10-07 17:51:00,83.53,83.555,83.525,83.525,173000000.0
2009-10-07 17:52:00,83.53,83.545,83.505,83.51,565800000.0
2009-10-07 17:53:00,83.515,83.56,83.515,83.56,567600000.0
2009-10-07 17:54:00,83.56,83.57,83.535,83.57,568199999.0
2009-10-07 17:55:00,83.57,83.585,83.545,83.575,497500000.0
2009-10-07 17:56:00,83.575,83.625,83.57,83.625,221700000.0
2009-10-07 17:57:00,83.63,83.635,83.565,83.575,470900000.0
2009-10-07 17:58:00,83.575,83.6,83.55,83.6,401700000.0
2009-10-07 17:59:00,83.59,83.595,83.555,83.57,585200000.0
2009-10-07 18:00:00,83.565,83.595,83.555,83.58,379300001.0
2009-10-07 18:01:00,83.58,83.605,83.58,83.605,292000000.0
2009-10-07 18:02:00,83.605,83.625,83.6,83.615,287600000.0
2009-10-07 18:03:00,83.615,83.62,83.605,83.605,116000000.0
2009-10-07 18:04:00,83.605,83.635,83.59,83.6,285200000.0
2009-10-07 18:05:00,83.595,83.605,83.575,83.585,376100000.0
2009-10-07 18:06:00,83.59,83.615,83.585,83.61,708600000.0
2009-10-07 18:07:00,83.6,83.6,83.55,83.575,233700000.0
2009-10-07 18:08:00,83.575,83.605,83.575,83.6,171200000.0
2009-10-07 18:09:00,83.61,83.635,83.605,83.61,241900000.0
2009-10-07 18:10:00,83.61,83.61,83.58,83.585,291700000.0
2009-10-07 18:11:00,83.59,83.635,83.59,83.625,333800000.0
2009-10-07 18:12:00,83.625,83.65,83.62,83.65,219300000.0
2009-10-07 18:13:00,83.64,83.64,83.61,83.61,179200000.0
2009-10-07 18:14:00,83.61,83.635,83.6,83.605,322800000.0
2009-10-07 18:15:00,83.605,83.645,83.6,83.63,177400000.0
2009-10-07 18:16:00,83.63,83.65,83.625,83.63,240000000.0
2009-10-07 18:17:00,83.63,83.655,83.63,83.645,201800000.0
2009-10-07 18:18:00,83.65,83.67,83.65,83.67,62000000.0
2009-10-07 18:19:00,83.68,83.695,83.66,83.68,198400000.0
2009-10-07 18:20:00,83.68,83.695,83.68,83.69,211400000.0
2009-10-07 18:21:00,83.69,83.71,83.685,83.7,185400000.0
2009-10-07 18:22:00,83.7,83.715,83.66,83.66,167800000.0
2009-10-07 18:23:00,83.66,83.675,83.64,83.675,258600000.0
2009-10-07 18:24:00,83.665,83.695,83.66,83.69,80300000.0
2009-10-07 18:25:00,83.69,83.695,83.67,83.67,189200000.0
2009-10-07 18:26:00,83.67,83.68,83.655,83.66,81700000.0
2009-10-07 18:27:00,83.655,83.67,83.655,83.66,99800000.0
2009-10-07 18:28:00,83.66,83.67,83.65,83.66,85600000.0
2009-10-07 18:29:00,83.66,83.66,83.645,83.645,43200000.0
2009-10-07 18:30:00,83.645,83.65,83.575,83.58,645300000.0
2009-10-07 18:31:00,83.58,83.6,83.57,83.595,350800000.0
2009-10-07 18:32:00,83.595,83.605,83.58,83.605,352400000.0
2009-10-07 18:33:00,83.605,83.635,83.575,83.575,260000000.0
2009-10-07 18:34:00,83.575,83.6,83.575,83.6,338800000.0
2009-10-07 18:35:00,83.6,83.625,83.6,83.61,318100000.0
2009-10-07 18:36:00,83.61,83.61,83.575,83.575,194600000.0
2009-10-07 18:37:00,83.575,83.6,83.57,83.58,219700000.0
2009-10-07 18:38:00,83.59,83.61,83.575,83.595,144200000.0
2009-10-07 18:39:00,83.58,83.585,83.565,83.585,225300000.0
2009-10-07 18:40:00,83.57,83.595,83.565,83.575,230400000.0
2009-10-07 18:41:00,83.575,83.575,83.565,83.575,272900000.0
2009-10-07 18:42:00,83.575,83.575,83.565,83.57,311800000.0
2009-10-07 18:43:00,83.57,83.58,83.565,83.58,84100000.0
2009-10-07 18:44:00,83.575,83.595,83.565,83.58,124600000.0
2009-10-07 18:45:00,83.57,83.58,83.55,83.575,38500000.0
2009-10-07 18:46:00,83.57,83.59,83.555,83.585,184200000.0
2009-10-07 18:47:00,83.585,83.595,83.565,83.575,191300001.0
2009-10-07 18:48:00,83.57,83.585,83.565,83.565,198300000.0
2009-10-07 18:49:00,83.57,83.6,83.54,83.6,531100000.0
2009-10-07 18:50:00,83.595,83.595,83.565,83.595,103600000.0
2009-10-07 18:51:00,83.59,83.615,83.58,83.61,269899999.0
2009-10-07 18:52:00,83.61,83.635,83.61,83.625,148100000.0
2009-10-07 18:53:00,83.62,83.635,83.605,83.625,152700000.0
2009-10-07 18:54:00,83.62,83.63,83.605,83.62,214800000.0
2009-10-07 18:55:00,83.62,83.62,83.58,83.585,122800000.0
2009-10-07 18:56:00,83.58,83.61,83.58,83.61,76300000.0
2009-10-07 18:57:00,83.6,83.6,83.565,83.595,141100000.0
2009-10-07 18:58:00,83.61,83.65,83.61,83.635,310400000.0
2009-10-07 18:59:00,83.645,83.65,83.615,83.615,131000000.0
2009-10-07 19:00:00,83.615,83.64,83.575,83.605,159900000.0
2009-10-07 19:01:00,83.595,83.63,83.595,83.62,327300000.0
2009-10-07 19:02:00,83.625,83.66,83.6,83.655,217100000.0
2009-10-07 19:03:00,83.645,83.68,83.64,83.655,278800000.0
2009-10-07 19:04:00,83.655,83.665,83.645,83.645,102900000.0
2009-10-07 19:05:00,83.645,83.645,83.63,83.635,136499999.0
2009-10-07 19:06:00,83.635,83.64,83.585,83.595,409900000.0
2009-10-07 19:07:00,83.585,83.59,83.55,83.56,321800000.0
2009-10-07 19:08:00,83.56,83.57,83.535,83.535,513000000.0
2009-10-07 19:09:00,83.535,83.535,83.495,83.495,355100000.0
2009-10-07 19:10:00,83.5,83.5,83.44,83.45,581099996.0
2009-10-07 19:11:00,83.45,83.45,83.42,83.435,394700000.0
2009-10-07 19:12:00,83.425,83.435,83.415,83.415,111000000.0
2009-10-07 19:13:00,83.415,83.42,83.395,83.405,148300000.0
2009-10-07 19:14:00,83.405,83.42,83.395,83.405,138300000.0
2009-10-07 19:15:00,83.405,83.445,83.405,83.43,146700000.0
2009-10-07 19:16:00,83.43,83.43,83.405,83.425,78700000.0
2009-10-07 19:17:00,83.425,83.425,83.425,83.425,6400000.0
2009-10-07 19:18:00,83.425,83.46,83.425,83.445,40700000.0
2009-10-07 19:19:00,83.44,83.47,83.435,83.445,368800000.0
2009-10-07 19:20:00,83.445,83.47,83.445,83.45,355100000.0
2009-10-07 19:21:00,83.45,83.455,83.43,83.43,73100000.0
2009-10-07 19:22:00,83.43,83.44,83.415,83.415,229900000.0
2009-10-07 19:23:00,83.415,83.445,83.405,83.44,230200000.0
2009-10-07 19:24:00,83.435,83.44,83.415,83.435,139400000.0
2009-10-07 19:25:00,83.435,83.44,83.435,83.435,143200000.0
2009-10-07 19:26:00,83.43,83.44,83.43,83.435,376900000.0
2009-10-07 19:27:00,83.435,83.44,83.415,83.415,244200000.0
2009-10-07 19:28:00,83.415,83.425,83.405,83.415,387100001.0
2009-10-07 19:29:00,83.41,83.42,83.41,83.41,196700000.0
2009-10-07 19:30:00,83.4,83.405,83.365,83.365,431900000.0
2009-10-07 19:31:00,83.365,83.38,83.355,83.365,329000001.0
2009-10-07 19:32:00,83.365,83.37,83.34,83.345,437600001.0
2009-10-07 19:33:00,83.345,83.375,83.345,83.355,239400000.0
2009-10-07 19:34:00,83.355,83.375,83.345,83.375,330200000.0
2009-10-07 19:35:00,83.375,83.38,83.365,83.375,94300000.0
2009-10-07 19:36:00,83.375,83.39,83.375,83.385,343600000.0
2009-10-07 19:37:00,83.38,83.385,83.35,83.375,451100001.0
2009-10-07 19:38:00,83.375,83.4,83.345,83.35,292300000.0
2009-10-07 19:39:00,83.355,83.365,83.355,83.365,185000000.0
2009-10-07 19:40:00,83.365,83.375,83.345,83.365,270400000.0
2009-10-07 19:41:00,83.365,83.37,83.315,83.325,585900000.0
2009-10-07 19:42:00,83.325,83.345,83.305,83.33,479700000.0
2009-10-07 19:43:00,83.33,83.335,83.315,83.315,200400000.0
2009-10-07 19:44:00,83.315,83.355,83.315,83.335,535900000.0
2009-10-07 19:45:00,83.335,83.34,83.265,83.29,521500000.0
2009-10-07 19:46:00,83.285,83.325,83.265,83.315,590699999.0
2009-10-07 19:47:00,83.315,83.35,83.315,83.35,383200000.0
2009-10-07 19:48:00,83.355,83.375,83.345,83.345,369500000.0
2009-10-07 19:49:00,83.345,83.345,83.31,83.315,140500000.0
2009-10-07 19:50:00,83.315,83.325,83.3,83.315,86800000.0
2009-10-07 19:51:00,83.33,83.33,83.27,83.275,317300000.0
2009-10-07 19:52:00,83.275,83.28,83.255,83.28,269800000.0
2009-10-07 19:53:00,83.275,83.32,83.265,83.295,476599999.0
2009-10-07 19:54:00,83.285,83.305,83.285,83.3,355200000.0
2009-10-07 19:55:00,83.305,83.31,83.285,83.295,355400000.0
2009-10-07 19:56:00,83.295,83.295,83.27,83.295,130900000.0
2009-10-07 19:57:00,83.295,83.295,83.27,83.27,62100000.0
2009-10-07 19:58:00,83.27,83.28,83.27,83.28,274400000.0
2009-10-07 19:59:00,83.275,83.28,83.26,83.28,295300000.0
2009-10-07 20:00:00,83.28,83.31,83.27,83.305,288700000.0
2009-10-07 20:01:00,83.305,83.32,83.295,83.295,103300001.0
2009-10-07 20:02:00,83.295,83.3,83.245,83.245,334600000.0
2009-10-07 20:03:00,83.245,83.265,83.245,83.245,496900000.0
2009-10-07 20:04:00,83.245,83.28,83.245,83.27,350199999.0
2009-10-07 20:05:00,83.27,83.28,83.265,83.28,309300000.0
2009-10-07 20:06:00,83.275,83.295,83.255,83.295,263500000.0
2009-10-07 20:07:00,83.295,83.315,83.285,83.285,502699999.0
2009-10-07 20:08:00,83.285,83.285,83.255,83.265,405400000.0
2009-10-07 20:09:00,83.26,83.27,83.26,83.265,502900000.0
2009-10-07 20:10:00,83.265,83.31,83.265,83.3,670999997.0
2009-10-07 20:11:00,83.3,83.305,83.255,83.28,582600000.0
2009-10-07 20:12:00,83.28,83.325,83.27,83.29,639500000.0
2009-10-07 20:13:00,83.29,83.3,83.28,83.29,579300000.0
2009-10-07 20:14:00,83.29,83.3,83.275,83.29,753500000.0
2009-10-07 20:15:00,83.29,83.3,83.26,83.285,544200000.0
2009-10-07 20:16:00,83.285,83.305,83.255,83.255,342400001.0
2009-10-07 20:17:00,83.255,83.28,83.255,83.265,655500000.0
2009-10-07 20:18:00,83.265,83.305,83.265,83.28,352000000.0
2009-10-07 20:19:00,83.285,83.295,83.255,83.265,802700000.0
2009-10-07 20:20:00,83.27,83.285,83.26,83.27,486800000.0
2009-10-07 20:21:00,83.265,83.275,83.24,83.25,511400000.0
2009-10-07 20:22:00,83.25,83.285,83.235,83.28,461000000.0
2009-10-07 20:23:00,83.28,83.295,83.27,83.29,455000000.0
2009-10-07 20:24:00,83.285,83.285,83.265,83.275,374300000.0
2009-10-07 20:25:00,83.275,83.3,83.275,83.295,245000001.0
2009-10-07 20:26:00,83.295,83.32,83.295,83.315,349600000.0
2009-10-07 20:27:00,83.315,83.315,83.29,83.295,400600000.0
2009-10-07 20:28:00,83.295,83.315,83.295,83.315,379100000.0
2009-10-07 20:29:00,83.31,83.315,83.29,83.295,328200000.0
2009-10-07 20:30:00,83.295,83.295,83.28,83.28,229800000.0
2009-10-07 20:31:00,83.28,83.285,83.275,83.275,218700000.0
2009-10-07 20:32:00,83.275,83.3,83.265,83.265,393900000.0
2009-10-07 20:33:00,83.265,83.285,83.265,83.275,421700000.0
2009-10-07 20:34:00,83.275,83.28,83.265,83.275,199400001.0
2009-10-07 20:35:00,83.275,83.28,83.265,83.265,276000000.0
2009-10-07 20:36:00,83.265,83.29,83.265,83.29,207200000.0
2009-10-07 20:37:00,83.29,83.305,83.285,83.3,323600000.0
2009-10-07 20:38:00,83.3,83.305,83.295,83.3,294400001.0
2009-10-07 20:39:00,83.3,83.305,83.3,83.3,81400000.0
2009-10-07 20:40:00,83.305,83.325,83.295,83.325,129500000.0
2009-10-07 20:41:00,83.31,83.34,83.31,83.32,137900000.0
2009-10-07 20:42:00,83.325,83.35,83.32,83.35,76800000.0
2009-10-07 20:43:00,83.35,83.35,83.315,83.325,154900000.0
2009-10-07 20:44:00,83.325,83.335,83.29,83.3,192300000.0
2009-10-07 20:45:00,83.3,83.325,83.295,83.315,219300000.0
2009-10-07 20:46:00,83.325,83.35,83.3,83.335,240700000.0
2009-10-07 20:47:00,83.34,83.37,83.33,83.365,680300001.0
2009-10-07 20:48:00,83.365,83.375,83.34,83.355,96600000.0
2009-10-07 20:49:00,83.355,83.355,83.32,83.325,256300000.0
2009-10-07 20:50:00,83.34,83.34,83.32,83.325,45000000.0
2009-10-07 20:51:00,83.315,83.345,83.305,83.335,307600000.0
2009-10-07 20:52:00,83.335,83.35,83.325,83.335,141500000.0
2009-10-07 20:53:00,83.335,83.35,83.32,83.33,101200000.0
2009-10-07 20:54:00,83.33,83.33,83.315,83.315,336200000.0
2009-10-07 20:55:00,83.315,83.34,83.315,83.335,321800000.0
2009-10-07 20:56:00,83.335,83.355,83.335,83.35,46900000.0
2009-10-07 20:57:00,83.34,83.355,83.325,83.335,150100000.0
2009-10-07 20:58:00,83.325,83.355,83.315,83.33,228000000.0
2009-10-07 20:59:00,83.33,83.36,83.315,83.335,197000000.0
2009-10-07 21:00:00,83.335,83.335,83.305,83.32,109200000.0
2009-10-07 21:01:00,83.32,83.32,83.3,83.315,101900000.0
2009-10-07 21:02:00,83.315,83.315,83.295,83.295,125900000.0
2009-10-07 21:03:00,83.295,83.32,83.295,83.315,112600000.0
2009-10-07 21:04:00,83.315,83.315,83.3,83.3,118500000.0
2009-10-07 21:05:00,83.295,83.305,83.245,83.245,209000000.0
2009-10-07 21:06:00,83.245,83.265,83.225,83.25,219800000.0
2009-10-07 21:07:00,83.255,83.265,83.255,83.255,29900000.0
2009-10-07 21:08:00,83.245,83.325,83.245,83.315,198400000.0
2009-10-07 21:09:00,83.32,83.33,83.31,83.32,134600000.0
2009-10-07 21:10:00,83.315,83.355,83.315,83.355,127600000.0
2009-10-07 21:11:00,83.35,83.35,83.325,83.345,211600001.0
2009-10-07 21:12:00,83.345,83.365,83.34,83.355,75900000.0
2009-10-07 21:13:00,83.35,83.375,83.335,83.355,129800000.0
2009-10-07 21:14:00,83.355,83.36,83.35,83.35,61500000.0
2009-10-07 21:15:00,83.35,83.36,83.35,83.36,144700000.0
2009-10-07 21:16:00,83.36,83.37,83.345,83.365,324900000.0
2009-10-07 21:17:00,83.365,83.375,83.365,83.375,183500000.0
2009-10-07 21:18:00,83.375,83.375,83.37,83.375,71700000.0
2009-10-07 21:19:00,83.375,83.38,83.335,83.335,152700000.0
2009-10-07 21:20:00,83.335,83.365,83.335,83.36,252400000.0
2009-10-07 21:21:00,83.36,83.36,83.345,83.355,144700000.0
2009-10-07 21:22:00,83.355,83.36,83.345,83.355,361000000.0
2009-10-07 21:23:00,83.355,83.355,83.325,83.325,172200000.0
2009-10-07 21:24:00,83.325,83.34,83.315,83.315,275600000.0
2009-10-07 21:25:00,83.315,83.325,83.305,83.31,243300000.0
2009-10-07 21:26:00,83.31,83.325,83.31,83.32,187400000.0
2009-10-07 21:27:00,83.325,83.34,83.32,83.33,311100000.0
2009-10-07 21:28:00,83.33,83.365,83.33,83.36,370700000.0
2009-10-07 21:29:00,83.36,83.36,83.335,83.345,282900000.0
2009-10-07 21:30:00,83.345,83.355,83.345,83.355,115500000.0
2009-10-07 21:31:00,83.355,83.37,83.345,83.355,377400001.0
2009-10-07 21:32:00,83.355,83.365,83.345,83.36,181000000.0
2009-10-07 21:33:00,83.36,83.36,83.335,83.345,136900000.0
2009-10-07 21:34:00,83.335,83.355,83.33,83.345,95600000.0
2009-10-07 21:35:00,83.35,83.375,83.35,83.365,54600000.0
2009-10-07 21:36:00,83.365,83.375,83.36,83.37,100500000.0
2009-10-07 21:37:00,83.365,83.38,83.365,83.375,164600000.0
2009-10-07 21:38:00,83.375,83.385,83.375,83.385,177700000.0
2009-10-07 21:39:00,83.385,83.39,83.375,83.39,384100000.0
2009-10-07 21:40:00,83.38,83.395,83.38,83.39,328100000.0
2009-10-07 21:41:00,83.39,83.41,83.38,83.39,285400000.0
2009-10-07 21:42:00,83.39,83.4,83.38,83.38,198300000.0
2009-10-07 21:43:00,83.38,83.39,83.375,83.375,186100000.0
2009-10-07 21:44:00,83.375,83.385,83.375,83.385,210600000.0
2009-10-07 21:45:00,83.385,83.39,83.385,83.39,133600000.0
2009-10-07 21:46:00,83.39,83.41,83.29,83.295,468200000.0
2009-10-07 21:47:00,83.29,83.37,83.29,83.365,314900000.0
2009-10-07 21:48:00,83.37,83.37,83.315,83.325,178800000.0
2009-10-07 21:49:00,83.325,83.36,83.31,83.35,369400000.0
2009-10-07 21:50:00,83.35,83.36,83.35,83.35,258300000.0
2009-10-07 21:51:00,83.355,83.39,83.355,83.39,246400000.0
2009-10-07 21:52:00,83.385,83.4,83.385,83.4,102700000.0
2009-10-07 21:53:00,83.405,83.405,83.395,83.395,173100000.0
2009-10-07 21:54:00,83.4,83.4,83.395,83.395,69100000.0
2009-10-07 21:55:00,83.39,83.39,83.365,83.38,249700000.0
2009-10-07 21:56:00,83.38,83.405,83.38,83.405,137500000.0
2009-10-07 21:57:00,83.405,83.425,83.405,83.42,83200000.0
2009-10-07 21:58:00,83.42,83.425,83.42,83.42,134000000.0
2009-10-07 21:59:00,83.42,83.425,83.42,83.42,146500000.0
2009-10-07 22:00:00,83.42,83.42,83.385,83.39,154400000.0
2009-10-07 22:01:00,83.39,83.39,83.365,83.375,136400000.0
2009-10-07 22:02:00,83.375,83.385,83.365,83.385,40600000.0
2009-10-07 22:03:00,83.385,83.41,83.385,83.4,87400000.0
2009-10-07 22:04:00,83.4,83.405,83.36,83.375,91000000.0
2009-10-07 22:05:00,83.375,83.41,83.375,83.405,109600000.0
2009-10-07 22:06:00,83.405,83.44,83.405,83.43,78400000.0
2009-10-07 22:07:00,83.425,83.445,83.425,83.445,26400000.0
2009-10-07 22:08:00,83.45,83.475,83.45,83.475,65700000.0
2009-10-07 22:09:00,83.475,83.505,83.465,83.465,148600000.0
2009-10-07 22:10:00,83.465,83.465,83.435,83.435,51800000.0
2009-10-07 22:11:00,83.44,83.44,83.415,83.43,157600000.0
2009-10-07 22:12:00,83.425,83.425,83.395,83.4,50300000.0
2009-10-07 22:13:00,83.41,83.41,83.41,83.41,7500000.0
2009-10-07 22:14:00,83.41,83.425,83.395,83.41,142300000.0
2009-10-07 22:15:00,83.415,83.425,83.41,83.415,30600000.0
2009-10-07 22:16:00,83.415,83.425,83.415,83.425,32100000.0
2009-10-07 22:17:00,83.425,83.425,83.425,83.425,102100000.0
2009-10-07 22:18:00,83.43,83.435,83.43,83.435,29300000.0
2009-10-07 22:19:00,83.435,83.435,83.435,83.435,27800000.0
2009-10-07 22:20:00,83.435,83.435,83.435,83.435,18000000.0
2009-10-07 22:21:00,83.43,83.455,83.43,83.45,37300000.0
2009-10-07 22:22:00,83.45,83.45,83.435,83.44,31700000.0
2009-10-07 22:23:00,83.44,83.44,83.435,83.435,7400000.0
2009-10-07 22:24:00,83.435,83.465,83.435,83.445,22200000.0
2009-10-07 22:25:00,83.46,83.485,83.46,83.47,89800000.0
2009-10-07 22:26:00,83.465,83.485,83.465,83.48,18800000.0
2009-10-07 22:27:00,83.485,83.485,83.485,83.485,20000000.0
2009-10-07 22:28:00,83.485,83.485,83.48,83.48,5000000.0
2009-10-07 22:29:00,83.48,83.485,83.475,83.485,18300000.0
2009-10-07 22:30:00,83.48,83.48,83.46,83.475,13300000.0
2009-10-07 22:31:00,83.465,83.47,83.46,83.47,23000000.0
2009-10-07 22:32:00,83.47,83.47,83.455,83.465,45700000.0
2009-10-07 22:33:00,83.465,83.465,83.455,83.46,22400000.0
2009-10-07 22:34:00,83.46,83.48,83.46,83.46,59500000.0
2009-10-07 22:35:00,83.46,83.465,83.455,83.455,18600000.0
2009-10-07 22:36:00,83.465,83.47,83.465,83.47,5000000.0
2009-10-07 22:37:00,83.465,83.475,83.465,83.47,25700000.0
2009-10-07 22:38:00,83.47,83.475,83.465,83.465,30600000.0
2009-10-07 22:39:00,83.465,83.475,83.465,83.475,68900000.0
2009-10-07 22:40:00,83.475,83.485,83.475,83.48,43600000.0
2009-10-07 22:41:00,83.48,83.485,83.475,83.475,124100000.0
2009-10-07 22:42:00,83.475,83.48,83.47,83.47,74200000.0
2009-10-07 22:43:00,83.47,83.475,83.47,83.475,65800000.0
2009-10-07 22:44:00,83.475,83.475,83.45,83.45,52300000.0
2009-10-07 22:45:00,83.445,83.46,83.445,83.445,124100000.0
2009-10-07 22:46:00,83.455,83.455,83.455,83.455,12000000.0
2009-10-07 22:47:00,83.455,83.455,83.455,83.455,21600000.0
2009-10-07 22:48:00,83.455,83.455,83.455,83.455,14400000.0
2009-10-07 22:49:00,83.455,83.46,83.455,83.455,42700000.0
2009-10-07 22:50:00,83.445,83.455,83.445,83.455,60600000.0
2009-10-07 22:51:00,83.455,83.455,83.455,83.455,17000000.0
2009-10-07 22:52:00,83.455,83.455,83.455,83.455,11400000.0
2009-10-07 22:53:00,83.455,83.46,83.455,83.46,58500000.0
2009-10-07 22:54:00,83.46,83.46,83.44,83.455,39700000.0
2009-10-07 22:55:00,83.45,83.48,83.445,83.48,47400000.0
2009-10-07 22:56:00,83.49,83.495,83.425,83.465,67700000.0
2009-10-07 22:57:00,83.465,83.51,83.465,83.51,71600000.0
2009-10-07 22:58:00,83.5,83.515,83.49,83.505,25800000.0
2009-10-07 22:59:00,83.495,83.515,83.495,83.5,84100000.0
2009-10-07 23:00:00,83.5,83.5,83.435,83.435,3000000.0
2009-10-07 23:01:00,83.47,83.47,83.455,83.46,28100000.0
2009-10-07 23:02:00,83.46,83.46,83.41,83.46,72300000.0
2009-10-07 23:03:00,83.46,83.46,83.425,83.445,5600000.0
2009-10-07 23:04:00,83.44,83.44,83.43,83.43,9800000.0
2009-10-07 23:05:00,83.435,83.46,83.435,83.445,61800000.0
2009-10-07 23:06:00,83.445,83.445,83.4,83.445,71500000.0
2009-10-07 23:07:00,83.445,83.445,83.42,83.43,31200000.0
2009-10-07 23:08:00,83.42,83.43,83.415,83.43,8700000.0
2009-10-07 23:09:00,83.43,83.43,83.43,83.43,3300000.0
2009-10-07 23:10:00,83.44,83.44,83.43,83.43,20900000.0
2009-10-07 23:11:00,83.435,83.435,83.43,83.43,4300000.0
2009-10-07 23:12:00,83.425,83.425,83.425,83.425,3800000.0
2009-10-07 23:13:00,83.43,83.445,83.43,83.445,32600000.0
2009-10-07 23:14:00,83.445,83.445,83.435,83.435,9600000.0
2009-10-07 23:15:00,83.435,83.435,83.435,83.435,9600000.0
2009-10-07 23:16:00,83.43,83.435,83.43,83.435,4400000.0
2009-10-07 23:17:00,83.435,83.435,83.425,83.435,25200000.0
2009-10-07 23:18:00,83.425,83.455,83.405,83.455,51000000.0
2009-10-07 23:19:00,83.46,83.465,83.435,83.435,26000000.0
2009-10-07 23:20:00,83.445,83.445,83.44,83.445,8500000.0
2009-10-07 23:21:00,83.44,83.44,83.44,83.44,1000000.0
2009-10-07 23:22:00,83.435,83.46,83.435,83.445,24900000.0
2009-10-07 23:23:00,83.465,83.465,83.435,83.445,12200000.0
2009-10-07 23:24:00,83.445,83.445,83.445,83.445,9700000.0
2009-10-07 23:25:00,83.445,83.445,83.445,83.445,2500000.0
2009-10-07 23:26:00,83.44,83.445,83.44,83.445,3400000.0
2009-10-07 23:27:00,83.42,83.422,83.42,83.422,18800000.0
2009-10-07 23:28:00,83.44,83.445,83.44,83.445,18800000.0
2009-10-07 23:29:00,83.44,83.44,83.44,83.44,7600000.0
2009-10-07 23:30:00,83.44,83.455,83.44,83.455,42200000.0
2009-10-07 23:31:00,83.436,83.437,83.427,83.427,1000000.0
2009-10-07 23:32:00,83.445,83.445,83.445,83.445,1000000.0
2009-10-07 23:33:00,83.43,83.43,83.43,83.43,2800000.0
2009-10-07 23:34:00,83.428,83.431,83.426,83.431,2800000.0
2009-10-07 23:35:00,83.44,83.44,83.44,83.44,2800000.0
2009-10-07 23:36:00,83.44,83.465,83.44,83.455,22200000.0
2009-10-07 23:37:00,83.445,83.445,83.435,83.435,17100000.0
2009-10-07 23:38:00,83.44,83.44,83.43,83.435,8200000.0
2009-10-07 23:39:00,83.419,83.419,83.415,83.415,3400000.0
2009-10-07 23:40:00,83.425,83.425,83.425,83.425,3400000.0
2009-10-07 23:41:00,83.425,83.425,83.425,83.425,20100000.0
2009-10-07 23:42:00,83.425,83.435,83.425,83.435,20600000.0
2009-10-07 23:43:00,83.435,83.445,83.435,83.445,5600000.0
2009-10-07 23:44:00,83.445,83.445,83.425,83.425,14500000.0
2009-10-07 23:45:00,83.425,83.425,83.415,83.415,31400000.0
2009-10-07 23:46:00,83.415,83.415,83.415,83.415,14400000.0
2009-10-07 23:47:00,83.4,83.4,83.4,83.4,25200000.0
2009-10-07 23:48:00,83.4,83.4,83.395,83.395,35800000.0
2009-10-07 23:49:00,83.395,83.435,83.395,83.435,33900000.0
2009-10-07 23:50:00,83.435,83.445,83.425,83.435,36600000.0
2009-10-07 23:51:00,83.435,83.435,83.435,83.435,19200000.0
2009-10-07 23:52:00,83.435,83.435,83.435,83.435,19200000.0
2009-10-07 23:53:00,83.425,83.435,83.425,83.435,3400000.0
2009-10-07 23:54:00,83.435,83.435,83.435,83.435,4800000.0
2009-10-07 23:55:00,83.43,83.43,83.43,83.43,2000000.0
2009-10-07 23:56:00,83.435,83.445,83.435,83.445,6800000.0
2009-10-07 23:57:00,83.435,83.435,83.435,83.435,8000000.0
2009-10-07 23:58:00,83.445,83.48,83.445,83.455,40000000.0
2009-10-07 23:59:00,83.455,83.465,83.455,83.455,31500000.0
2009-10-08 00:00:00,83.455,83.46,83.455,83.455,29400000.0
2009-10-08 00:01:00,83.455,83.455,83.455,83.455,13400000.0
2009-10-08 00:02:00,83.455,83.455,83.415,83.43,35500000.0
2009-10-08 00:03:00,83.425,83.44,83.425,83.435,56500000.0
2009-10-08 00:04:00,83.435,83.45,83.43,83.435,58800000.0
2009-10-08 00:05:00,83.435,83.44,83.435,83.44,14000000.0
2009-10-08 00:06:00,83.435,83.435,83.435,83.435,11600000.0
2009-10-08 00:07:00,83.435,83.445,83.435,83.44,22300000.0
2009-10-08 00:08:00,83.445,83.445,83.44,83.445,5000000.0
2009-10-08 00:09:00,83.45,83.46,83.44,83.46,13300000.0
2009-10-08 00:10:00,83.455,83.455,83.455,83.455,2500000.0
2009-10-08 00:11:00,83.455,83.455,83.455,83.455,4100000.0
2009-10-08 00:12:00,83.455,83.455,83.455,83.455,3200000.0
2009-10-08 00:13:00,83.45,83.455,83.45,83.455,5100000.0
2009-10-08 00:14:00,83.445,83.455,83.445,83.455,12400000.0
2009-10-08 00:15:00,83.455,83.46,83.455,83.46,8300000.0
2009-10-08 00:16:00,83.46,83.465,83.455,83.465,8800000.0
2009-10-08 00:17:00,83.465,83.465,83.465,83.465,2000000.0
2009-10-08 00:18:00,83.465,83.475,83.465,83.465,5000000.0
2009-10-08 00:19:00,83.45,83.454,83.448,83.453,1600000.0
2009-10-08 00:20:00,83.465,83.465,83.465,83.465,1600000.0
2009-10-08 00:21:00,83.465,83.475,83.465,83.475,19100000.0
2009-10-08 00:22:00,83.475,83.475,83.475,83.475,3200000.0
2009-10-08 00:23:00,83.47,83.47,83.47,83.47,1000000.0
2009-10-08 00:24:00,83.47,83.47,83.47,83.47,2000000.0
2009-10-08 00:25:00,83.475,83.475,83.475,83.475,7400000.0
2009-10-08 00:26:00,83.475,83.475,83.475,83.475,12800000.0
2009-10-08 00:27:00,83.48,83.48,83.475,83.475,2600000.0
2009-10-08 00:28:00,83.48,83.485,83.475,83.48,16600000.0
2009-10-08 00:29:00,83.475,83.48,83.475,83.475,4600000.0
2009-10-08 00:30:00,83.47,83.475,83.465,83.475,27800000.0
2009-10-08 00:31:00,83.475,83.485,83.475,83.485,3200000.0
2009-10-08 00:32:00,83.485,83.495,83.485,83.495,7300000.0
2009-10-08 00:33:00,83.485,83.485,83.475,83.485,16500000.0
2009-10-08 00:34:00,83.475,83.475,83.465,83.475,12100000.0
2009-10-08 00:35:00,83.455,83.455,83.455,83.455,3600000.0
2009-10-08 00:36:00,83.455,83.475,83.445,83.475,31500000.0
2009-10-08 00:37:00,83.485,83.485,83.485,83.485,4800000.0
2009-10-08 00:38:00,83.485,83.485,83.485,83.485,8200000.0
2009-10-08 00:39:00,83.49,83.515,83.49,83.515,29800000.0
2009-10-08 00:40:00,83.52,83.54,83.515,83.54,24800000.0
2009-10-08 00:41:00,83.535,83.535,83.535,83.535,4100000.0
2009-10-08 00:42:00,83.545,83.55,83.545,83.55,14100000.0
2009-10-08 00:43:00,83.55,83.55,83.55,83.55,5400000.0
2009-10-08 00:44:00,83.555,83.575,83.545,83.555,70100000.0
2009-10-08 00:45:00,83.555,83.565,83.55,83.565,16400000.0
2009-10-08 00:46:00,83.56,83.58,83.56,83.58,17300000.0
2009-10-08 00:47:00,83.575,83.575,83.565,83.57,66200000.0
2009-10-08 00:48:00,83.565,83.575,83.565,83.575,19800000.0
2009-10-08 00:49:00,83.57,83.57,83.555,83.555,52500000.0
2009-10-08 00:50:00,83.55,83.555,83.55,83.555,5000000.0
2009-10-08 00:51:00,83.55,83.55,83.5,83.505,91200000.0
2009-10-08 00:52:00,83.51,83.525,83.505,83.525,29400000.0
2009-10-08 00:53:00,83.525,83.575,83.525,83.575,95700000.0
2009-10-08 00:54:00,83.57,83.57,83.555,83.565,78900000.0
2009-10-08 00:55:00,83.565,83.565,83.555,83.555,64000000.0
2009-10-08 00:56:00,83.555,83.565,83.55,83.55,50400000.0
2009-10-08 00:57:00,83.555,83.555,83.535,83.535,34200000.0
2009-10-08 00:58:00,83.535,83.535,83.53,83.53,12100000.0
2009-10-08 00:59:00,83.525,83.545,83.525,83.535,11200000.0
2009-10-08 01:00:00,83.535,83.545,83.535,83.545,8900000.0
2009-10-08 01:01:00,83.54,83.54,83.505,83.51,22800000.0
2009-10-08 01:02:00,83.515,83.515,83.475,83.475,18100000.0
2009-10-08 01:03:00,83.485,83.535,83.485,83.515,65400000.0
2009-10-08 01:04:00,83.52,83.52,83.515,83.515,6600000.0
2009-10-08 01:05:00,83.515,83.515,83.505,83.505,20000000.0
2009-10-08 01:06:00,83.505,83.505,83.455,83.455,24000000.0
2009-10-08 01:07:00,83.455,83.495,83.455,83.495,36500000.0
2009-10-08 01:08:00,83.485,83.485,83.485,83.485,8000000.0
2009-10-08 01:09:00,83.485,83.485,83.485,83.485,1600000.0
2009-10-08 01:10:00,83.463,83.471,83.463,83.467,8000000.0
2009-10-08 01:11:00,83.485,83.49,83.485,83.49,8000000.0
2009-10-08 01:12:00,83.495,83.525,83.495,83.515,59700000.0
2009-10-08 01:13:00,83.515,83.52,83.515,83.52,33800000.0
2009-10-08 01:14:00,83.52,83.52,83.515,83.515,21000000.0
2009-10-08 01:15:00,83.515,83.54,83.515,83.52,109700000.0
2009-10-08 01:16:00,83.535,83.535,83.525,83.53,90300000.0
2009-10-08 01:17:00,83.53,83.545,83.53,83.54,39500000.0
2009-10-08 01:18:00,83.54,83.55,83.54,83.54,85100000.0
2009-10-08 01:19:00,83.545,83.55,83.545,83.545,17800000.0
2009-10-08 01:20:00,83.55,83.55,83.53,83.54,76900000.0
2009-10-08 01:21:00,83.545,83.55,83.54,83.54,40200000.0
2009-10-08 01:22:00,83.54,83.54,83.53,83.53,143300000.0
2009-10-08 01:23:00,83.53,83.535,83.53,83.535,57300000.0
2009-10-08 01:24:00,83.535,83.535,83.515,83.53,84800000.0
2009-10-08 01:25:00,83.53,83.53,83.52,83.52,48000000.0
2009-10-08 01:26:00,83.525,83.525,83.525,83.525,1600000.0
2009-10-08 01:27:00,83.52,83.52,83.515,83.515,70400000.0
2009-10-08 01:28:00,83.515,83.515,83.495,83.495,48000000.0
2009-10-08 01:29:00,83.495,83.51,83.465,83.475,328400000.0
2009-10-08 01:30:00,83.48,83.555,83.48,83.495,259400000.0
2009-10-08 01:31:00,83.5,83.51,83.485,83.5,319700000.0
2009-10-08 01:32:00,83.5,83.5,83.47,83.48,264500000.0
2009-10-08 01:33:00,83.48,83.48,83.465,83.465,162100000.0
2009-10-08 01:34:00,83.47,83.505,83.47,83.485,214400000.0
2009-10-08 01:35:00,83.485,83.525,83.465,83.525,109300000.0
2009-10-08 01:36:00,83.515,83.515,83.495,83.515,130000000.0
2009-10-08 01:37:00,83.51,83.515,83.505,83.515,34200000.0
2009-10-08 01:38:00,83.515,83.515,83.485,83.5,278600000.0
2009-10-08 01:39:00,83.5,83.54,83.495,83.535,118900000.0
2009-10-08 01:40:00,83.535,83.535,83.525,83.525,43200000.0
2009-10-08 01:41:00,83.525,83.53,83.51,83.525,284600000.0
2009-10-08 01:42:00,83.53,83.545,83.53,83.54,46100000.0
2009-10-08 01:43:00,83.54,83.545,83.54,83.54,58000000.0
2009-10-08 01:44:00,83.54,83.54,83.53,83.53,37200000.0
2009-10-08 01:45:00,83.53,83.555,83.53,83.555,134300000.0
2009-10-08 01:46:00,83.555,83.58,83.555,83.565,146600000.0
2009-10-08 01:47:00,83.565,83.565,83.535,83.535,136300000.0
2009-10-08 01:48:00,83.535,83.535,83.535,83.535,21900000.0
2009-10-08 01:49:00,83.535,83.545,83.535,83.535,44600000.0
2009-10-08 01:50:00,83.535,83.55,83.535,83.545,102800000.0
2009-10-08 01:51:00,83.54,83.545,83.54,83.545,60400000.0
2009-10-08 01:52:00,83.545,83.545,83.545,83.545,44800000.0
2009-10-08 01:53:00,83.545,83.545,83.535,83.545,51200000.0
2009-10-08 01:54:00,83.545,83.545,83.525,83.53,56000000.0
2009-10-08 01:55:00,83.525,83.535,83.525,83.535,44800000.0
2009-10-08 01:56:00,83.525,83.535,83.525,83.525,29800000.0
2009-10-08 01:57:00,83.525,83.545,83.525,83.535,42700000.0
2009-10-08 01:58:00,83.535,83.555,83.535,83.55,39600000.0
2009-10-08 01:59:00,83.555,83.56,83.555,83.555,17500000.0
2009-10-08 02:00:00,83.555,83.555,83.535,83.55,73900000.0
2009-10-08 02:01:00,83.545,83.545,83.525,83.525,52200000.0
2009-10-08 02:02:00,83.525,83.53,83.525,83.53,30600000.0
2009-10-08 02:03:00,83.535,83.545,83.535,83.54,65100000.0
2009-10-08 02:04:00,83.54,83.565,83.54,83.56,70800000.0
2009-10-08 02:05:00,83.56,83.565,83.555,83.555,55900000.0
2009-10-08 02:06:00,83.555,83.555,83.545,83.555,89800000.0
2009-10-08 02:07:00,83.56,83.575,83.555,83.575,62100000.0
2009-10-08 02:08:00,83.565,83.605,83.565,83.605,76400000.0
2009-10-08 02:09:00,83.605,83.615,83.585,83.585,79200000.0
2009-10-08 02:10:00,83.58,83.595,83.565,83.59,163300000.0
2009-10-08 02:11:00,83.59,83.605,83.585,83.585,192800000.0
2009-10-08 02:12:00,83.585,83.6,83.575,83.595,169200000.0
2009-10-08 02:13:00,83.595,83.595,83.58,83.585,100700000.0
2009-10-08 02:14:00,83.585,83.585,83.57,83.58,78400000.0
2009-10-08 02:15:00,83.58,83.595,83.58,83.585,113500000.0
2009-10-08 02:16:00,83.585,83.59,83.555,83.555,95000000.0
2009-10-08 02:17:00,83.56,83.57,83.555,83.56,99700000.0
2009-10-08 02:18:00,83.56,83.57,83.535,83.56,122900000.0
2009-10-08 02:19:00,83.555,83.56,83.545,83.56,95900000.0
2009-10-08 02:20:00,83.555,83.56,83.535,83.545,256800000.0
2009-10-08 02:21:00,83.545,83.545,83.515,83.515,213600000.0
2009-10-08 02:22:00,83.515,83.53,83.515,83.525,94000000.0
2009-10-08 02:23:00,83.525,83.53,83.515,83.525,38000000.0
2009-10-08 02:24:00,83.515,83.53,83.515,83.53,39300000.0
2009-10-08 02:25:00,83.52,83.525,83.515,83.525,63900000.0
2009-10-08 02:26:00,83.515,83.525,83.515,83.515,126300000.0
2009-10-08 02:27:00,83.515,83.515,83.505,83.515,47900000.0
2009-10-08 02:28:00,83.515,83.525,83.515,83.525,55000000.0
2009-10-08 02:29:00,83.525,83.555,83.525,83.555,74800000.0
2009-10-08 02:30:00,83.555,83.615,83.53,83.53,229400000.0
2009-10-08 02:31:00,83.53,83.545,83.445,83.48,330700000.0
2009-10-08 02:32:00,83.475,83.475,83.44,83.445,147100000.0
2009-10-08 02:33:00,83.45,83.49,83.445,83.485,147200000.0
2009-10-08 02:34:00,83.48,83.525,83.475,83.515,124000000.0
2009-10-08 02:35:00,83.515,83.53,83.51,83.52,135400000.0
2009-10-08 02:36:00,83.515,83.52,83.49,83.505,203400000.0
2009-10-08 02:37:00,83.5,83.585,83.495,83.555,197900000.0
2009-10-08 02:38:00,83.55,83.555,83.53,83.545,154200000.0
2009-10-08 02:39:00,83.545,83.545,83.52,83.52,164400000.0
2009-10-08 02:40:00,83.52,83.52,83.47,83.475,152800000.0
2009-10-08 02:41:00,83.475,83.48,83.435,83.445,177000000.0
2009-10-08 02:42:00,83.445,83.49,83.44,83.485,101000000.0
2009-10-08 02:43:00,83.48,83.505,83.475,83.505,92900000.0
2009-10-08 02:44:00,83.51,83.545,83.505,83.535,95600000.0
2009-10-08 02:45:00,83.535,83.575,83.525,83.565,71300000.0
2009-10-08 02:46:00,83.56,83.565,83.54,83.55,66400000.0
2009-10-08 02:47:00,83.545,83.545,83.535,83.535,58700000.0
2009-10-08 02:48:00,83.53,83.53,83.515,83.515,68900000.0
2009-10-08 02:49:00,83.515,83.59,83.515,83.585,146000000.0
2009-10-08 02:50:00,83.585,83.59,83.57,83.575,166900000.0
2009-10-08 02:51:00,83.575,83.585,83.575,83.585,91200000.0
2009-10-08 02:52:00,83.585,83.61,83.545,83.55,107000000.0
2009-10-08 02:53:00,83.555,83.605,83.555,83.595,146700000.0
2009-10-08 02:54:00,83.595,83.635,83.595,83.635,237900000.0
2009-10-08 02:55:00,83.645,83.685,83.645,83.665,170600000.0
2009-10-08 02:56:00,83.665,83.665,83.645,83.655,109600000.0
2009-10-08 02:57:00,83.655,83.675,83.645,83.645,102700000.0
2009-10-08 02:58:00,83.645,83.665,83.645,83.645,60600000.0
2009-10-08 02:59:00,83.645,83.665,83.635,83.655,93900000.0
2009-10-08 03:00:00,83.655,83.675,83.655,83.675,69000000.0
2009-10-08 03:01:00,83.675,83.695,83.675,83.675,105800000.0
2009-10-08 03:02:00,83.67,83.675,83.65,83.665,162400000.0
2009-10-08 03:03:00,83.665,83.68,83.665,83.665,65300000.0
2009-10-08 03:04:00,83.665,83.665,83.655,83.655,55100000.0
2009-10-08 03:05:00,83.655,83.66,83.625,83.66,77400000.0
2009-10-08 03:06:00,83.66,83.66,83.635,83.635,96700000.0
2009-10-08 03:07:00,83.635,83.655,83.635,83.645,119700000.0
2009-10-08 03:08:00,83.64,83.655,83.64,83.645,56600000.0
2009-10-08 03:09:00,83.635,83.645,83.635,83.645,40800000.0
2009-10-08 03:10:00,83.645,83.685,83.625,83.68,118300000.0
2009-10-08 03:11:00,83.68,83.69,83.675,83.68,45900000.0
2009-10-08 03:12:00,83.68,83.68,83.675,83.68,62000000.0
2009-10-08 03:13:00,83.69,83.69,83.675,83.675,65400000.0
2009-10-08 03:14:00,83.675,83.68,83.675,83.68,115900000.0
2009-10-08 03:15:00,83.68,83.685,83.665,83.665,56600000.0
2009-10-08 03:16:00,83.665,83.665,83.635,83.655,186400000.0
2009-10-08 03:17:00,83.655,83.655,83.625,83.63,46700000.0
2009-10-08 03:18:00,83.625,83.635,83.605,83.605,138400000.0
2009-10-08 03:19:00,83.605,83.62,83.595,83.615,193600000.0
2009-10-08 03:20:00,83.615,83.615,83.605,83.605,106700000.0
2009-10-08 03:21:00,83.605,83.62,83.595,83.595,156500000.0
2009-10-08 03:22:00,83.595,83.605,83.585,83.585,190000000.0
2009-10-08 03:23:00,83.585,83.61,83.56,83.595,222500000.0
2009-10-08 03:24:00,83.595,83.64,83.585,83.63,204600000.0
2009-10-08 03:25:00,83.63,83.64,83.62,83.64,71300000.0
2009-10-08 03:26:00,83.635,83.66,83.63,83.66,134800000.0
2009-10-08 03:27:00,83.655,83.705,83.655,83.695,144200000.0
2009-10-08 03:28:00,83.695,83.73,83.695,83.725,286800000.0
2009-10-08 03:29:00,83.725,83.745,83.725,83.725,186400000.0
2009-10-08 03:30:00,83.725,83.735,83.685,83.695,188800000.0
2009-10-08 03:31:00,83.705,83.715,83.685,83.705,111500000.0
2009-10-08 03:32:00,83.71,83.715,83.7,83.705,62100000.0
2009-10-08 03:33:00,83.72,83.725,83.715,83.72,68100000.0
2009-10-08 03:34:00,83.72,83.72,83.705,83.705,110500000.0
2009-10-08 03:35:00,83.705,83.73,83.705,83.725,59400000.0
2009-10-08 03:36:00,83.72,83.72,83.69,83.695,78500000.0
2009-10-08 03:37:00,83.685,83.715,83.675,83.7,147400000.0
2009-10-08 03:38:00,83.7,83.715,83.69,83.705,106100000.0
2009-10-08 03:39:00,83.71,83.725,83.695,83.71,141100000.0
2009-10-08 03:40:00,83.71,83.735,83.705,83.735,144100000.0
2009-10-08 03:41:00,83.725,83.76,83.705,83.76,68100000.0
2009-10-08 03:42:00,83.75,83.755,83.73,83.735,98000000.0
2009-10-08 03:43:00,83.735,83.755,83.73,83.745,69500000.0
2009-10-08 03:44:00,83.745,83.745,83.725,83.73,39400000.0
2009-10-08 03:45:00,83.735,83.735,83.725,83.725,69300000.0
2009-10-08 03:46:00,83.725,83.73,83.715,83.725,56800000.0
2009-10-08 03:47:00,83.725,83.755,83.725,83.755,38000000.0
2009-10-08 03:48:00,83.745,83.755,83.745,83.755,37100000.0
2009-10-08 03:49:00,83.76,83.765,83.755,83.765,81200000.0
2009-10-08 03:50:00,83.765,83.775,83.76,83.765,20800000.0
2009-10-08 03:51:00,83.765,83.765,83.735,83.735,187100000.0
2009-10-08 03:52:00,83.735,83.745,83.73,83.735,81000000.0
2009-10-08 03:53:00,83.735,83.765,83.735,83.755,104900000.0
2009-10-08 03:54:00,83.77,83.785,83.745,83.745,95300000.0
2009-10-08 03:55:00,83.745,83.765,83.745,83.765,59100000.0
2009-10-08 03:56:00,83.765,83.785,83.765,83.775,89800000.0
2009-10-08 03:57:00,83.77,83.785,83.765,83.765,80700000.0
2009-10-08 03:58:00,83.765,83.77,83.765,83.77,13700000.0
2009-10-08 03:59:00,83.77,83.775,83.765,83.775,148700000.0
2009-10-08 04:00:00,83.765,83.775,83.76,83.765,43400000.0
2009-10-08 04:01:00,83.765,83.775,83.755,83.765,49800000.0
2009-10-08 04:02:00,83.765,83.775,83.76,83.765,30400000.0
2009-10-08 04:03:00,83.765,83.785,83.76,83.785,56900000.0
2009-10-08 04:04:00,83.785,83.785,83.765,83.775,50500000.0
2009-10-08 04:05:00,83.785,83.785,83.755,83.755,103700000.0
2009-10-08 04:06:00,83.75,83.75,83.735,83.75,183100000.0
2009-10-08 04:07:00,83.75,83.75,83.725,83.745,118300000.0
2009-10-08 04:08:00,83.745,83.765,83.73,83.765,258700000.0
2009-10-08 04:09:00,83.765,83.795,83.76,83.795,217400000.0
2009-10-08 04:10:00,83.79,83.795,83.78,83.785,58200000.0
2009-10-08 04:11:00,83.795,83.795,83.78,83.785,65800000.0
2009-10-08 04:12:00,83.78,83.79,83.78,83.79,31300000.0
2009-10-08 04:13:00,83.79,83.79,83.775,83.775,103700000.0
2009-10-08 04:14:00,83.775,83.81,83.77,83.81,169500000.0
2009-10-08 04:15:00,83.81,83.81,83.795,83.805,45700000.0
2009-10-08 04:16:00,83.795,83.825,83.795,83.825,60300000.0
2009-10-08 04:17:00,83.815,83.825,83.815,83.815,86200000.0
2009-10-08 04:18:00,83.825,83.835,83.81,83.81,24000000.0
2009-10-08 04:19:00,83.815,83.815,83.79,83.81,107500000.0
2009-10-08 04:20:00,83.805,83.82,83.8,83.81,61800000.0
2009-10-08 04:21:00,83.8,83.815,83.8,83.815,8100000.0
2009-10-08 04:22:00,83.805,83.81,83.79,83.79,19200000.0
2009-10-08 04:23:00,83.79,83.79,83.765,83.775,121600000.0
2009-10-08 04:24:00,83.77,83.78,83.77,83.78,12900000.0
2009-10-08 04:25:00,83.775,83.78,83.74,83.74,147200000.0
2009-10-08 04:26:00,83.735,83.75,83.72,83.72,143400000.0
2009-10-08 04:27:00,83.72,83.725,83.71,83.72,148300000.0
2009-10-08 04:28:00,83.72,83.72,83.66,83.695,228700000.0
2009-10-08 04:29:00,83.695,83.7,83.685,83.69,118800000.0
2009-10-08 04:30:00,83.69,83.7,83.67,83.67,251000000.0
2009-10-08 04:31:00,83.67,83.685,83.67,83.675,186000000.0
2009-10-08 04:32:00,83.675,83.685,83.655,83.66,106200000.0
2009-10-08 04:33:00,83.66,83.685,83.66,83.68,212700000.0
2009-10-08 04:34:00,83.675,83.685,83.655,83.66,220400000.0
2009-10-08 04:35:00,83.665,83.67,83.655,83.665,300000000.0
2009-10-08 04:36:00,83.665,83.67,83.655,83.665,101800000.0
2009-10-08 04:37:00,83.67,83.67,83.66,83.665,129800000.0
2009-10-08 04:38:00,83.665,83.685,83.665,83.68,133200000.0
2009-10-08 04:39:00,83.675,83.675,83.65,83.65,78000000.0
2009-10-08 04:40:00,83.65,83.66,83.645,83.655,127100000.0
2009-10-08 04:41:00,83.655,83.685,83.65,83.675,187300000.0
2009-10-08 04:42:00,83.675,83.68,83.675,83.68,54400000.0
2009-10-08 04:43:00,83.68,83.705,83.68,83.695,132700000.0
2009-10-08 04:44:00,83.695,83.72,83.69,83.72,253400000.0
2009-10-08 04:45:00,83.715,83.76,83.695,83.74,273800000.0
2009-10-08 04:46:00,83.745,83.755,83.725,83.73,250300000.0
2009-10-08 04:47:00,83.725,83.77,83.705,83.75,341000000.0
2009-10-08 04:48:00,83.745,83.77,83.73,83.73,314600000.0
2009-10-08 04:49:00,83.73,83.745,83.71,83.73,211500000.0
2009-10-08 04:50:00,83.73,83.75,83.705,83.715,276700000.0
2009-10-08 04:51:00,83.71,83.745,83.71,83.735,368200000.0
2009-10-08 04:52:00,83.735,83.735,83.7,83.7,108800000.0
2009-10-08 04:53:00,83.7,83.7,83.675,83.695,189400000.0
2009-10-08 04:54:00,83.705,83.725,83.695,83.705,157900000.0
2009-10-08 04:55:00,83.705,83.735,83.705,83.72,193400000.0
2009-10-08 04:56:00,83.735,83.75,83.735,83.75,53000000.0
2009-10-08 04:57:00,83.75,83.755,83.735,83.75,196800000.0
2009-10-08 04:58:00,83.745,83.745,83.725,83.725,90600000.0
2009-10-08 04:59:00,83.725,83.765,83.725,83.74,99800000.0
2009-10-08 05:00:00,83.74,83.76,83.71,83.72,183200000.0
2009-10-08 05:01:00,83.72,83.75,83.69,83.69,203700000.0
2009-10-08 05:02:00,83.69,83.725,83.685,83.715,187700000.0
2009-10-08 05:03:00,83.715,83.715,83.695,83.71,134600000.0
2009-10-08 05:04:00,83.71,83.72,83.71,83.71,48900000.0
2009-10-08 05:05:00,83.71,83.71,83.675,83.68,171900000.0
2009-10-08 05:06:00,83.68,83.68,83.67,83.675,133200000.0
2009-10-08 05:07:00,83.68,83.68,83.665,83.67,28100000.0
2009-10-08 05:08:00,83.67,83.68,83.665,83.67,141500000.0
2009-10-08 05:09:00,83.67,83.675,83.67,83.67,52100000.0
2009-10-08 05:10:00,83.675,83.685,83.67,83.685,96000000.0
2009-10-08 05:11:00,83.69,83.69,83.67,83.68,113000000.0
2009-10-08 05:12:00,83.68,83.68,83.67,83.68,40000000.0
2009-10-08 05:13:00,83.675,83.68,83.665,83.675,167200000.0
2009-10-08 05:14:00,83.675,83.675,83.65,83.65,83400000.0
2009-10-08 05:15:00,83.645,83.67,83.645,83.67,75800000.0
2009-10-08 05:16:00,83.67,83.675,83.66,83.66,136400000.0
2009-10-08 05:17:00,83.655,83.655,83.635,83.65,40200000.0
2009-10-08 05:18:00,83.65,83.65,83.635,83.64,102300000.0
2009-10-08 05:19:00,83.645,83.645,83.64,83.645,189700000.0
2009-10-08 05:20:00,83.645,83.645,83.63,83.64,109600000.0
2009-10-08 05:21:00,83.64,83.69,83.63,83.685,406600000.0
2009-10-08 05:22:00,83.685,83.69,83.675,83.675,118800000.0
2009-10-08 05:23:00,83.675,83.68,83.67,83.675,194200000.0
2009-10-08 05:24:00,83.675,83.695,83.665,83.685,153900000.0
2009-10-08 05:25:00,83.685,83.71,83.685,83.705,95100000.0
2009-10-08 05:26:00,83.705,83.72,83.705,83.72,39200000.0
2009-10-08 05:27:00,83.72,83.72,83.685,83.685,52100000.0
2009-10-08 05:28:00,83.685,83.685,83.665,83.675,56200000.0
2009-10-08 05:29:00,83.675,83.68,83.655,83.675,82800000.0
2009-10-08 05:30:00,83.675,83.675,83.665,83.67,27500000.0
2009-10-08 05:31:00,83.665,83.68,83.665,83.68,26400000.0
2009-10-08 05:32:00,83.68,83.7,83.675,83.675,156100000.0
2009-10-08 05:33:00,83.675,83.675,83.655,83.665,122000000.0
2009-10-08 05:34:00,83.665,83.665,83.64,83.645,116000000.0
2009-10-08 05:35:00,83.65,83.655,83.645,83.655,89000000.0
2009-10-08 05:36:00,83.655,83.655,83.645,83.65,83700000.0
2009-10-08 05:37:00,83.65,83.655,83.65,83.655,73100000.0
2009-10-08 05:38:00,83.655,83.655,83.645,83.655,66200000.0
2009-10-08 05:39:00,83.66,83.665,83.655,83.66,96500000.0
2009-10-08 05:40:00,83.655,83.67,83.655,83.67,178600000.0
2009-10-08 05:41:00,83.675,83.69,83.675,83.685,133900000.0
2009-10-08 05:42:00,83.685,83.7,83.68,83.7,49800000.0
2009-10-08 05:43:00,83.7,83.705,83.685,83.685,94900000.0
2009-10-08 05:44:00,83.685,83.685,83.63,83.64,167900000.0
2009-10-08 05:45:00,83.64,83.64,83.635,83.64,49000000.0
2009-10-08 05:46:00,83.64,83.64,83.635,83.64,42500000.0
2009-10-08 05:47:00,83.635,83.64,83.58,83.605,260700000.0
2009-10-08 05:48:00,83.605,83.605,83.58,83.585,136000000.0
2009-10-08 05:49:00,83.585,83.64,83.585,83.635,213900000.0
2009-10-08 05:50:00,83.64,83.64,83.625,83.63,86400000.0
2009-10-08 05:51:00,83.625,83.655,83.615,83.655,126300000.0
2009-10-08 05:52:00,83.65,83.655,83.645,83.65,48200000.0
2009-10-08 05:53:00,83.645,83.665,83.645,83.655,91300000.0
2009-10-08 05:54:00,83.655,83.66,83.645,83.65,251600000.0
2009-10-08 05:55:00,83.65,83.655,83.63,83.63,120600000.0
2009-10-08 05:56:00,83.625,83.64,83.625,83.635,76200000.0
2009-10-08 05:57:00,83.635,83.635,83.625,83.625,59200000.0
2009-10-08 05:58:00,83.625,83.625,83.615,83.615,84700000.0
2009-10-08 05:59:00,83.615,83.62,83.615,83.62,111200000.0
2009-10-08 06:00:00,83.62,83.62,83.615,83.615,70300000.0
2009-10-08 06:01:00,83.615,83.625,83.615,83.62,122800000.0
2009-10-08 06:02:00,83.62,83.62,83.605,83.605,130000000.0
2009-10-08 06:03:00,83.61,83.615,83.61,83.615,13900000.0
2009-10-08 06:04:00,83.615,83.615,83.61,83.61,37500000.0
2009-10-08 06:05:00,83.605,83.61,83.595,83.61,80100000.0
2009-10-08 06:06:00,83.61,83.64,83.6,83.635,178800000.0
2009-10-08 06:07:00,83.635,83.64,83.635,83.64,35100000.0
2009-10-08 06:08:00,83.64,83.645,83.63,83.645,113000000.0
2009-10-08 06:09:00,83.645,83.665,83.64,83.66,139500000.0
2009-10-08 06:10:00,83.66,83.66,83.64,83.645,89800000.0
2009-10-08 06:11:00,83.65,83.675,83.64,83.675,168400000.0
2009-10-08 06:12:00,83.675,83.675,83.665,83.67,26500000.0
2009-10-08 06:13:00,83.67,83.67,83.67,83.67,12800000.0
2009-10-08 06:14:00,83.66,83.665,83.65,83.65,54000000.0
2009-10-08 06:15:00,83.65,83.65,83.64,83.64,117500000.0
2009-10-08 06:16:00,83.64,83.645,83.63,83.63,81800000.0
2009-10-08 06:17:00,83.635,83.68,83.635,83.68,139000000.0
2009-10-08 06:18:00,83.675,83.675,83.635,83.635,91100000.0
2009-10-08 06:19:00,83.635,83.645,83.625,83.625,153900000.0
2009-10-08 06:20:00,83.625,83.625,83.615,83.62,59100000.0
2009-10-08 06:21:00,83.625,83.635,83.625,83.635,58900000.0
2009-10-08 06:22:00,83.635,83.635,83.63,83.63,16000000.0
2009-10-08 06:23:00,83.625,83.63,83.625,83.625,140800000.0
2009-10-08 06:24:00,83.625,83.63,83.625,83.63,172100000.0
2009-10-08 06:25:00,83.63,83.635,83.63,83.63,182400000.0
2009-10-08 06:26:00,83.63,83.635,83.605,83.615,182700000.0
2009-10-08 06:27:00,83.61,83.625,83.595,83.615,232400000.0
2009-10-08 06:28:00,83.615,83.62,83.595,83.61,237900000.0
2009-10-08 06:29:00,83.61,83.615,83.6,83.6,62400000.0
2009-10-08 06:30:00,83.6,83.615,83.6,83.615,53300000.0
2009-10-08 06:31:00,83.615,83.615,83.61,83.61,30400000.0
2009-10-08 06:32:00,83.605,83.605,83.605,83.605,11500000.0
2009-10-08 06:33:00,83.605,83.605,83.585,83.585,84800000.0
2009-10-08 06:34:00,83.585,83.615,83.585,83.61,144300000.0
2009-10-08 06:35:00,83.605,83.615,83.605,83.605,118800000.0
2009-10-08 06:36:00,83.595,83.595,83.585,83.585,130200000.0
2009-10-08 06:37:00,83.585,83.585,83.585,83.585,1600000.0
2009-10-08 06:38:00,83.585,83.605,83.585,83.605,94000000.0
2009-10-08 06:39:00,83.605,83.61,83.6,83.605,99100000.0
2009-10-08 06:40:00,83.6,83.6,83.59,83.595,147300000.0
2009-10-08 06:41:00,83.6,83.6,83.565,83.595,162000000.0
2009-10-08 06:42:00,83.595,83.6,83.56,83.57,224500000.0
2009-10-08 06:43:00,83.57,83.62,83.565,83.61,163800000.0
2009-10-08 06:44:00,83.61,83.615,83.565,83.565,170000000.0
2009-10-08 06:45:00,83.57,83.59,83.56,83.56,174800000.0
2009-10-08 06:46:00,83.56,83.57,83.56,83.565,140000000.0
2009-10-08 06:47:00,83.565,83.58,83.56,83.58,147000000.0
2009-10-08 06:48:00,83.58,83.59,83.575,83.585,134100000.0
2009-10-08 06:49:00,83.585,83.59,83.575,83.58,119900000.0
2009-10-08 06:50:00,83.585,83.61,83.575,83.61,143900000.0
2009-10-08 06:51:00,83.615,83.615,83.6,83.6,162100000.0
2009-10-08 06:52:00,83.605,83.61,83.565,83.605,290300000.0
2009-10-08 06:53:00,83.605,83.605,83.58,83.595,228100000.0
2009-10-08 06:54:00,83.595,83.62,83.595,83.62,95400000.0
2009-10-08 06:55:00,83.62,83.65,83.62,83.63,279600000.0
2009-10-08 06:56:00,83.64,83.655,83.63,83.65,300400000.0
2009-10-08 06:57:00,83.645,83.645,83.625,83.64,120200000.0
2009-10-08 06:58:00,83.64,83.645,83.63,83.645,159100000.0
2009-10-08 06:59:00,83.64,83.64,83.625,83.64,134900000.0
2009-10-08 07:00:00,83.64,83.645,83.605,83.625,299000000.0
2009-10-08 07:01:00,83.625,83.635,83.615,83.635,321800000.0
2009-10-08 07:02:00,83.63,83.635,83.625,83.635,132800000.0
2009-10-08 07:03:00,83.635,83.635,83.63,83.635,64200000.0
2009-10-08 07:04:00,83.64,83.64,83.625,83.625,54400000.0
2009-10-08 07:05:00,83.625,83.65,83.62,83.64,154400000.0
2009-10-08 07:06:00,83.645,83.645,83.625,83.63,165500000.0
2009-10-08 07:07:00,83.635,83.64,83.605,83.61,210400000.0
2009-10-08 07:08:00,83.615,83.615,83.595,83.6,172500000.0
2009-10-08 07:09:00,83.6,83.62,83.585,83.615,290400000.0
2009-10-08 07:10:00,83.61,83.635,83.605,83.635,268300000.0
2009-10-08 07:11:00,83.64,83.64,83.615,83.615,196200000.0
2009-10-08 07:12:00,83.61,83.62,83.61,83.62,190600000.0
2009-10-08 07:13:00,83.615,83.625,83.615,83.625,186600000.0
2009-10-08 07:14:00,83.625,83.635,83.625,83.63,149600000.0
2009-10-08 07:15:00,83.635,83.635,83.62,83.625,104300000.0
2009-10-08 07:16:00,83.625,83.625,83.6,83.625,262000000.0
2009-10-08 07:17:00,83.625,83.64,83.615,83.63,204400000.0
2009-10-08 07:18:00,83.625,83.67,83.625,83.67,127800000.0
2009-10-08 07:19:00,83.67,83.695,83.67,83.685,206700000.0
2009-10-08 07:20:00,83.685,83.695,83.675,83.695,130100000.0
2009-10-08 07:21:00,83.69,83.7,83.675,83.69,334300000.0
2009-10-08 07:22:00,83.69,83.695,83.68,83.685,153800000.0
2009-10-08 07:23:00,83.68,83.68,83.665,83.665,145200000.0
2009-10-08 07:24:00,83.67,83.69,83.665,83.69,232500000.0
2009-10-08 07:25:00,83.69,83.7,83.69,83.7,98300000.0
2009-10-08 07:26:00,83.695,83.705,83.65,83.695,405400000.0
2009-10-08 07:27:00,83.7,83.705,83.66,83.66,188800000.0
2009-10-08 07:28:00,83.66,83.67,83.635,83.635,254200000.0
2009-10-08 07:29:00,83.635,83.645,83.635,83.635,198400000.0
2009-10-08 07:30:00,83.635,83.665,83.635,83.66,228100000.0
2009-10-08 07:31:00,83.655,83.675,83.65,83.655,205500000.0
2009-10-08 07:32:00,83.66,83.66,83.65,83.65,126300000.0
2009-10-08 07:33:00,83.655,83.675,83.655,83.66,69400000.0
2009-10-08 07:34:00,83.66,83.67,83.655,83.655,182300000.0
2009-10-08 07:35:00,83.65,83.65,83.625,83.635,153700000.0
2009-10-08 07:36:00,83.635,83.64,83.63,83.635,113700000.0
2009-10-08 07:37:00,83.635,83.64,83.625,83.63,96500000.0
2009-10-08 07:38:00,83.64,83.655,83.64,83.65,219900000.0
2009-10-08 07:39:00,83.65,83.65,83.645,83.645,112200000.0
2009-10-08 07:40:00,83.645,83.655,83.645,83.65,62800000.0
2009-10-08 07:41:00,83.65,83.67,83.65,83.67,102800000.0
2009-10-08 07:42:00,83.67,83.685,83.67,83.675,169800000.0
2009-10-08 07:43:00,83.68,83.715,83.665,83.715,294600000.0
2009-10-08 07:44:00,83.715,83.72,83.68,83.68,256700000.0
2009-10-08 07:45:00,83.68,83.685,83.675,83.675,132200000.0
2009-10-08 07:46:00,83.675,83.675,83.665,83.665,60400000.0
2009-10-08 07:47:00,83.665,83.725,83.665,83.695,365600000.0
2009-10-08 07:48:00,83.69,83.72,83.685,83.715,200100000.0
2009-10-08 07:49:00,83.715,83.77,83.705,83.77,304900000.0
2009-10-08 07:50:00,83.77,83.81,83.75,83.795,333800000.0
2009-10-08 07:51:00,83.795,83.795,83.755,83.77,269500000.0
2009-10-08 07:52:00,83.77,83.77,83.75,83.76,54200000.0
2009-10-08 07:53:00,83.76,83.76,83.74,83.745,280700000.0
2009-10-08 07:54:00,83.745,83.78,83.745,83.78,409500000.0
2009-10-08 07:55:00,83.78,83.79,83.75,83.75,308300000.0
2009-10-08 07:56:00,83.75,83.75,83.735,83.74,81500000.0
2009-10-08 07:57:00,83.745,83.75,83.735,83.735,204200000.0
2009-10-08 07:58:00,83.74,83.76,83.74,83.75,259400000.0
2009-10-08 07:59:00,83.75,83.75,83.735,83.735,227200000.0
2009-10-08 08:00:00,83.725,83.765,83.725,83.76,264400000.0
2009-10-08 08:01:00,83.76,83.785,83.71,83.71,207700000.0
2009-10-08 08:02:00,83.71,83.72,83.665,83.68,347600000.0
2009-10-08 08:03:00,83.68,83.68,83.65,83.655,181000000.0
2009-10-08 08:04:00,83.675,83.705,83.67,83.705,174400000.0
2009-10-08 08:05:00,83.705,83.72,83.69,83.7,370800000.0
2009-10-08 08:06:00,83.695,83.715,83.685,83.71,199300000.0
2009-10-08 08:07:00,83.71,83.71,83.68,83.685,152500000.0
2009-10-08 08:08:00,83.695,83.73,83.695,83.71,294200000.0
2009-10-08 08:09:00,83.71,83.72,83.695,83.72,393200000.0
2009-10-08 08:10:00,83.715,83.735,83.71,83.72,490000000.0
2009-10-08 08:11:00,83.72,83.74,83.695,83.735,495500000.0
2009-10-08 08:12:00,83.735,83.75,83.735,83.745,190600000.0
2009-10-08 08:13:00,83.745,83.755,83.735,83.735,442100000.0
2009-10-08 08:14:00,83.755,83.755,83.715,83.715,140300000.0
2009-10-08 08:15:00,83.715,83.715,83.71,83.71,96100000.0
2009-10-08 08:16:00,83.71,83.74,83.705,83.73,410500000.0
2009-10-08 08:17:00,83.73,83.73,83.715,83.715,258300000.0
2009-10-08 08:18:00,83.715,83.735,83.715,83.73,408500000.0
2009-10-08 08:19:00,83.735,83.785,83.735,83.78,641900000.0
2009-10-08 08:20:00,83.78,83.78,83.735,83.735,347800000.0
2009-10-08 08:21:00,83.735,83.78,83.73,83.78,376600000.0
2009-10-08 08:22:00,83.775,83.78,83.76,83.775,276400000.0
2009-10-08 08:23:00,83.78,83.78,83.775,83.78,71200000.0
2009-10-08 08:24:00,83.78,83.8,83.755,83.77,464900000.0
2009-10-08 08:25:00,83.765,83.765,83.75,83.765,254099999.0
2009-10-08 08:26:00,83.76,83.765,83.75,83.755,154700000.0
2009-10-08 08:27:00,83.755,83.79,83.755,83.79,109100000.0
2009-10-08 08:28:00,83.785,83.785,83.75,83.755,184800000.0
2009-10-08 08:29:00,83.755,83.775,83.73,83.745,211100000.0
2009-10-08 08:30:00,83.755,83.78,83.75,83.78,219100000.0
2009-10-08 08:31:00,83.775,83.78,83.775,83.775,143600000.0
2009-10-08 08:32:00,83.775,83.835,83.775,83.83,355800000.0
2009-10-08 08:33:00,83.83,83.835,83.825,83.825,127600000.0
2009-10-08 08:34:00,83.825,83.825,83.815,83.82,146700000.0
2009-10-08 08:35:00,83.82,83.82,83.775,83.775,286800000.0
2009-10-08 08:36:00,83.775,83.79,83.76,83.79,125200000.0
2009-10-08 08:37:00,83.79,83.825,83.79,83.825,120700000.0
2009-10-08 08:38:00,83.825,83.825,83.79,83.79,148200000.0
2009-10-08 08:39:00,83.79,83.795,83.765,83.795,122700000.0
2009-10-08 08:40:00,83.8,83.83,83.795,83.83,232300000.0
2009-10-08 08:41:00,83.825,83.835,83.8,83.81,114600000.0
2009-10-08 08:42:00,83.81,83.81,83.78,83.795,146900000.0
2009-10-08 08:43:00,83.79,83.82,83.78,83.785,195400000.0
2009-10-08 08:44:00,83.785,83.79,83.75,83.775,136500000.0
2009-10-08 08:45:00,83.78,83.81,83.78,83.795,162800000.0
2009-10-08 08:46:00,83.795,83.8,83.78,83.795,153100000.0
2009-10-08 08:47:00,83.8,83.805,83.77,83.79,183600000.0
2009-10-08 08:48:00,83.79,83.815,83.775,83.805,163900000.0
2009-10-08 08:49:00,83.81,83.81,83.785,83.8,180600000.0
2009-10-08 08:50:00,83.8,83.84,83.795,83.84,338900000.0
2009-10-08 08:51:00,83.84,83.84,83.82,83.83,114800000.0
2009-10-08 08:52:00,83.83,83.835,83.815,83.825,231800000.0
2009-10-08 08:53:00,83.825,83.84,83.775,83.78,265800000.0
2009-10-08 08:54:00,83.78,83.785,83.755,83.755,174600000.0
2009-10-08 08:55:00,83.75,83.77,83.73,83.77,295300000.0
2009-10-08 08:56:00,83.77,83.795,83.77,83.78,527300000.0
2009-10-08 08:57:00,83.78,83.785,83.735,83.76,163400000.0
2009-10-08 08:58:00,83.75,83.75,83.725,83.725,238100000.0
2009-10-08 08:59:00,83.725,83.735,83.71,83.725,249100000.0
2009-10-08 09:00:00,83.725,83.745,83.7,83.72,213800000.0
2009-10-08 09:01:00,83.725,83.735,83.71,83.715,156400000.0
2009-10-08 09:02:00,83.72,83.75,83.72,83.725,352520000.0
2009-10-08 09:03:00,83.73,83.765,83.73,83.745,453400000.0
2009-10-08 09:04:00,83.745,83.78,83.74,83.775,299200002.0
2009-10-08 09:05:00,83.775,83.79,83.74,83.74,336699999.0
2009-10-08 09:06:00,83.74,83.765,83.735,83.755,476800000.0
2009-10-08 09:07:00,83.755,83.77,83.755,83.77,183800000.0
2009-10-08 09:08:00,83.77,83.77,83.725,83.725,316100000.0
2009-10-08 09:09:00,83.725,83.755,83.725,83.755,138300000.0
2009-10-08 09:10:00,83.755,83.795,83.745,83.75,483300000.0
2009-10-08 09:11:00,83.75,83.78,83.74,83.75,446800000.0
2009-10-08 09:12:00,83.75,83.765,83.735,83.735,263800000.0
2009-10-08 09:13:00,83.74,83.775,83.74,83.765,285600000.0
2009-10-08 09:14:00,83.765,83.775,83.745,83.755,508500000.0
2009-10-08 09:15:00,83.755,83.755,83.71,83.71,253100000.0
2009-10-08 09:16:00,83.695,83.735,83.675,83.735,314500000.0
2009-10-08 09:17:00,83.73,83.735,83.705,83.725,135200000.0
2009-10-08 09:18:00,83.725,83.735,83.71,83.72,95500000.0
2009-10-08 09:19:00,83.735,83.765,83.715,83.715,239200000.0
2009-10-08 09:20:00,83.72,83.735,83.685,83.71,448300002.0
2009-10-08 09:21:00,83.71,83.72,83.675,83.71,365000000.0
2009-10-08 09:22:00,83.71,83.715,83.67,83.675,336400000.0
2009-10-08 09:23:00,83.665,83.675,83.64,83.655,394500000.0
2009-10-08 09:24:00,83.655,83.665,83.6,83.665,419900000.0
2009-10-08 09:25:00,83.665,83.675,83.63,83.665,417800000.0
2009-10-08 09:26:00,83.665,83.67,83.645,83.645,255200000.0
2009-10-08 09:27:00,83.645,83.705,83.645,83.685,276200000.0
2009-10-08 09:28:00,83.685,83.69,83.66,83.665,517700000.0
2009-10-08 09:29:00,83.665,83.685,83.655,83.66,398400000.0
2009-10-08 09:30:00,83.665,83.735,83.665,83.715,215700000.0
2009-10-08 09:31:00,83.71,83.71,83.685,83.695,397000000.0
2009-10-08 09:32:00,83.695,83.7,83.675,83.695,345300000.0
2009-10-08 09:33:00,83.695,83.695,83.675,83.685,188600000.0
2009-10-08 09:34:00,83.685,83.7,83.645,83.645,303300000.0
2009-10-08 09:35:00,83.65,83.665,83.625,83.635,438700000.0
2009-10-08 09:36:00,83.635,83.635,83.605,83.62,228300000.0
2009-10-08 09:37:00,83.62,83.635,83.61,83.61,321500000.0
2009-10-08 09:38:00,83.61,83.63,83.605,83.63,401100000.0
2009-10-08 09:39:00,83.63,83.635,83.63,83.63,119200001.0
2009-10-08 09:40:00,83.63,83.64,83.57,83.575,253600000.0
2009-10-08 09:41:00,83.575,83.67,83.575,83.645,489200000.0
2009-10-08 09:42:00,83.645,83.645,83.61,83.645,351200000.0
2009-10-08 09:43:00,83.645,83.675,83.645,83.67,170100000.0
2009-10-08 09:44:00,83.67,83.725,83.67,83.72,258400000.0
2009-10-08 09:45:00,83.715,83.74,83.695,83.705,216300000.0
2009-10-08 09:46:00,83.705,83.705,83.675,83.675,228700000.0
2009-10-08 09:47:00,83.675,83.68,83.655,83.675,301200000.0
2009-10-08 09:48:00,83.675,83.685,83.67,83.685,530400000.0
2009-10-08 09:49:00,83.685,83.705,83.675,83.705,675700001.0
2009-10-08 09:50:00,83.705,83.715,83.675,83.69,524800001.0
2009-10-08 09:51:00,83.69,83.705,83.685,83.7,398600000.0
2009-10-08 09:52:00,83.705,83.705,83.645,83.655,525700000.0
2009-10-08 09:53:00,83.655,83.655,83.63,83.64,548199999.0
2009-10-08 09:54:00,83.64,83.675,83.64,83.645,396500000.0
2009-10-08 09:55:00,83.645,83.66,83.63,83.655,503800000.0
2009-10-08 09:56:00,83.655,83.67,83.65,83.66,269900001.0
2009-10-08 09:57:00,83.66,83.695,83.66,83.675,277400000.0
2009-10-08 09:58:00,83.69,83.695,83.675,83.675,190800000.0
2009-10-08 09:59:00,83.675,83.675,83.635,83.635,233500000.0
2009-10-08 10:00:00,83.64,83.675,83.64,83.655,511500000.0
2009-10-08 10:01:00,83.655,83.665,83.645,83.655,411500000.0
2009-10-08 10:02:00,83.655,83.67,83.645,83.645,489400000.0
2009-10-08 10:03:00,83.65,83.685,83.645,83.67,442300000.0
2009-10-08 10:04:00,83.67,83.67,83.65,83.65,174100000.0
2009-10-08 10:05:00,83.655,83.67,83.65,83.67,168600000.0
2009-10-08 10:06:00,83.67,83.685,83.635,83.645,371200000.0
2009-10-08 10:07:00,83.645,83.675,83.645,83.665,566400000.0
2009-10-08 10:08:00,83.66,83.66,83.63,83.645,406500000.0
2009-10-08 10:09:00,83.645,83.68,83.645,83.645,449700000.0
2009-10-08 10:10:00,83.645,83.675,83.63,83.64,260700000.0
2009-10-08 10:11:00,83.64,83.65,83.62,83.65,437200000.0
2009-10-08 10:12:00,83.645,83.65,83.63,83.63,339900000.0
2009-10-08 10:13:00,83.63,83.69,83.63,83.685,469000000.0
2009-10-08 10:14:00,83.685,83.685,83.605,83.61,559600000.0
2009-10-08 10:15:00,83.61,83.645,83.61,83.64,331600001.0
2009-10-08 10:16:00,83.64,83.665,83.6,83.6,516100000.0
2009-10-08 10:17:00,83.6,83.605,83.595,83.6,282500000.0
2009-10-08 10:18:00,83.6,83.66,83.595,83.655,395800000.0
2009-10-08 10:19:00,83.655,83.665,83.635,83.645,243500000.0
2009-10-08 10:20:00,83.645,83.645,83.575,83.59,363900000.0
2009-10-08 10:21:00,83.585,83.61,83.575,83.61,481799998.0
2009-10-08 10:22:00,83.61,83.61,83.525,83.525,487500000.0
2009-10-08 10:23:00,83.525,83.565,83.51,83.555,429500001.0
2009-10-08 10:24:00,83.555,83.565,83.53,83.56,444200000.0
2009-10-08 10:25:00,83.55,83.58,83.545,83.545,192800000.0
2009-10-08 10:26:00,83.545,83.55,83.545,83.55,135600000.0
2009-10-08 10:27:00,83.545,83.605,83.545,83.59,359800000.0
2009-10-08 10:28:00,83.585,83.59,83.575,83.59,242200000.0
2009-10-08 10:29:00,83.59,83.62,83.585,83.605,192300000.0
2009-10-08 10:30:00,83.6,83.6,83.55,83.555,160500000.0
2009-10-08 10:31:00,83.555,83.565,83.545,83.545,421500005.0
2009-10-08 10:32:00,83.555,83.56,83.52,83.525,430800000.0
2009-10-08 10:33:00,83.525,83.555,83.51,83.555,291100000.0
2009-10-08 10:34:00,83.555,83.6,83.555,83.585,164100000.0
2009-10-08 10:35:00,83.585,83.61,83.57,83.6,230600000.0
2009-10-08 10:36:00,83.6,83.6,83.585,83.585,317100000.0
2009-10-08 10:37:00,83.585,83.59,83.58,83.59,103400000.0
2009-10-08 10:38:00,83.59,83.61,83.59,83.61,47800000.0
2009-10-08 10:39:00,83.61,83.66,83.61,83.645,153200000.0
2009-10-08 10:40:00,83.635,83.645,83.63,83.63,25000000.0
2009-10-08 10:41:00,83.64,83.645,83.625,83.64,58700000.0
2009-10-08 10:42:00,83.645,83.655,83.605,83.615,265300000.0
2009-10-08 10:43:00,83.62,83.62,83.595,83.595,412100000.0
2009-10-08 10:44:00,83.59,83.605,83.59,83.6,97200000.0
2009-10-08 10:45:00,83.6,83.6,83.565,83.565,325100000.0
2009-10-08 10:46:00,83.565,83.585,83.545,83.55,337900000.0
2009-10-08 10:47:00,83.55,83.555,83.545,83.55,381000000.0
2009-10-08 10:48:00,83.545,83.555,83.54,83.545,200000000.0
2009-10-08 10:49:00,83.545,83.565,83.545,83.545,108400000.0
2009-10-08 10:50:00,83.545,83.555,83.53,83.535,111100000.0
2009-10-08 10:51:00,83.535,83.545,83.515,83.52,433400000.0
2009-10-08 10:52:00,83.52,83.545,83.52,83.545,419500000.0
2009-10-08 10:53:00,83.545,83.58,83.545,83.545,206700000.0
2009-10-08 10:54:00,83.545,83.555,83.52,83.52,198100000.0
2009-10-08 10:55:00,83.52,83.525,83.5,83.51,234800000.0
2009-10-08 10:56:00,83.525,83.525,83.5,83.51,131000000.0
2009-10-08 10:57:00,83.51,83.515,83.495,83.51,137600000.0
2009-10-08 10:58:00,83.51,83.535,83.49,83.515,377600000.0
2009-10-08 10:59:00,83.515,83.515,83.485,83.495,303700000.0
2009-10-08 11:00:00,83.5,83.555,83.495,83.555,332500000.0
2009-10-08 11:01:00,83.565,83.575,83.545,83.545,338100000.0
2009-10-08 11:02:00,83.545,83.555,83.54,83.545,283100000.0
2009-10-08 11:03:00,83.545,83.555,83.545,83.555,163500000.0
2009-10-08 11:04:00,83.55,83.555,83.51,83.515,357400000.0
2009-10-08 11:05:00,83.515,83.54,83.51,83.54,334900000.0
2009-10-08 11:06:00,83.54,83.545,83.53,83.545,303200000.0
2009-10-08 11:07:00,83.55,83.57,83.55,83.57,380400000.0
2009-10-08 11:08:00,83.57,83.575,83.54,83.56,254100000.0
2009-10-08 11:09:00,83.56,83.61,83.555,83.585,368800000.0
2009-10-08 11:10:00,83.585,83.605,83.585,83.585,318700000.0
2009-10-08 11:11:00,83.58,83.62,83.58,83.61,232500000.0
2009-10-08 11:12:00,83.605,83.615,83.585,83.585,173900000.0
2009-10-08 11:13:00,83.585,83.59,83.565,83.59,191700000.0
2009-10-08 11:14:00,83.59,83.615,83.59,83.61,299200000.0
2009-10-08 11:15:00,83.61,83.62,83.57,83.57,460500000.0
2009-10-08 11:16:00,83.565,83.59,83.56,83.585,91100000.0
2009-10-08 11:17:00,83.59,83.62,83.59,83.615,311700000.0
2009-10-08 11:18:00,83.615,83.62,83.59,83.595,108800000.0
2009-10-08 11:19:00,83.59,83.615,83.59,83.605,129600000.0
2009-10-08 11:20:00,83.61,83.61,83.58,83.58,84900000.0
2009-10-08 11:21:00,83.58,83.59,83.58,83.58,34000000.0
2009-10-08 11:22:00,83.585,83.59,83.58,83.59,43100000.0
2009-10-08 11:23:00,83.59,83.605,83.585,83.605,108100000.0
2009-10-08 11:24:00,83.605,83.615,83.59,83.59,67400000.0
2009-10-08 11:25:00,83.59,83.6,83.585,83.6,40700000.0
2009-10-08 11:26:00,83.585,83.6,83.585,83.595,20600000.0
2009-10-08 11:27:00,83.6,83.63,83.595,83.615,89400000.0
2009-10-08 11:28:00,83.615,83.63,83.6,83.625,165400000.0
2009-10-08 11:29:00,83.63,83.63,83.595,83.6,116000000.0
2009-10-08 11:30:00,83.6,83.62,83.6,83.615,20800000.0
2009-10-08 11:31:00,83.61,83.62,83.605,83.605,92400000.0
2009-10-08 11:32:00,83.605,83.605,83.605,83.605,30900000.0
2009-10-08 11:33:00,83.61,83.62,83.605,83.62,56800000.0
2009-10-08 11:34:00,83.625,83.625,83.61,83.61,51000000.0
2009-10-08 11:35:00,83.61,83.615,83.6,83.6,74100000.0
2009-10-08 11:36:00,83.6,83.62,83.585,83.62,280700000.0
2009-10-08 11:37:00,83.615,83.63,83.615,83.625,152200000.0
2009-10-08 11:38:00,83.625,83.635,83.615,83.62,129400000.0
2009-10-08 11:39:00,83.62,83.62,83.605,83.615,204100000.0
2009-10-08 11:40:00,83.615,83.615,83.6,83.6,58800000.0
2009-10-08 11:41:00,83.59,83.62,83.585,83.62,193800000.0
2009-10-08 11:42:00,83.615,83.62,83.61,83.61,286400000.0
2009-10-08 11:43:00,83.605,83.615,83.595,83.61,210900000.0
2009-10-08 11:44:00,83.61,83.62,83.6,83.605,268300001.0
2009-10-08 11:45:00,83.605,83.61,83.56,83.57,380500000.0
2009-10-08 11:46:00,83.56,83.575,83.555,83.57,329100000.0
2009-10-08 11:47:00,83.61,83.635,83.61,83.615,280800000.0
2009-10-08 11:48:00,83.615,83.62,83.595,83.595,490700000.0
2009-10-08 11:49:00,83.595,83.61,83.59,83.605,115800000.0
2009-10-08 11:50:00,83.605,83.62,83.59,83.59,231500000.0
2009-10-08 11:51:00,83.59,83.6,83.585,83.595,152700000.0
2009-10-08 11:52:00,83.59,83.595,83.57,83.575,250500001.0
2009-10-08 11:53:00,83.575,83.575,83.57,83.57,85200000.0
2009-10-08 11:54:00,83.57,83.58,83.565,83.565,129300000.0
2009-10-08 11:55:00,83.565,83.565,83.555,83.555,206400000.0
2009-10-08 11:56:00,83.555,83.575,83.555,83.575,100800000.0
2009-10-08 11:57:00,83.575,83.59,83.57,83.57,212400000.0
2009-10-08 11:58:00,83.57,83.585,83.565,83.585,295400000.0
2009-10-08 11:59:00,83.585,83.595,83.575,83.58,242300000.0
2009-10-08 12:00:00,83.58,83.58,83.55,83.55,490499999.0
2009-10-08 12:01:00,83.55,83.555,83.55,83.555,116800000.0
2009-10-08 12:02:00,83.565,83.58,83.56,83.56,176600000.0
2009-10-08 12:03:00,83.56,83.57,83.56,83.565,126400000.0
2009-10-08 12:04:00,83.555,83.565,83.555,83.56,160500000.0
2009-10-08 12:05:00,83.56,83.56,83.555,83.56,281899998.0
2009-10-08 12:06:00,83.56,83.56,83.545,83.545,166900000.0
2009-10-08 12:07:00,83.545,83.55,83.54,83.545,346000000.0
2009-10-08 12:08:00,83.545,83.57,83.54,83.56,251300000.0
2009-10-08 12:09:00,83.56,83.575,83.56,83.57,125600000.0
2009-10-08 12:10:00,83.57,83.575,83.56,83.56,199500000.0
2009-10-08 12:11:00,83.555,83.565,83.555,83.565,253700000.0
2009-10-08 12:12:00,83.565,83.57,83.56,83.56,116500000.0
2009-10-08 12:13:00,83.56,83.57,83.555,83.555,159900000.0
2009-10-08 12:14:00,83.565,83.6,83.565,83.59,113000000.0
2009-10-08 12:15:00,83.59,83.59,83.58,83.58,237300000.0
2009-10-08 12:16:00,83.58,83.585,83.58,83.585,41000000.0
2009-10-08 12:17:00,83.58,83.585,83.565,83.58,259100000.0
2009-10-08 12:18:00,83.58,83.635,83.58,83.62,281400000.0
2009-10-08 12:19:00,83.62,83.635,83.615,83.635,277600000.0
2009-10-08 12:20:00,83.635,83.685,83.62,83.685,691800001.0
2009-10-08 12:21:00,83.675,83.69,83.665,83.68,476700000.0
2009-10-08 12:22:00,83.68,83.725,83.68,83.72,519400002.0
2009-10-08 12:23:00,83.715,83.765,83.69,83.695,776400001.0
2009-10-08 12:24:00,83.7,83.735,83.695,83.715,499000000.0
2009-10-08 12:25:00,83.715,83.83,83.715,83.805,526400000.0
2009-10-08 12:26:00,83.805,83.84,83.795,83.835,351800000.0
2009-10-08 12:27:00,83.835,83.84,83.785,83.79,659900001.0
2009-10-08 12:28:00,83.785,83.8,83.76,83.77,382600000.0
2009-10-08 12:29:00,83.77,83.84,83.77,83.83,198400000.0
2009-10-08 12:30:00,83.825,83.84,83.815,83.815,202600000.0
2009-10-08 12:31:00,83.815,83.825,83.81,83.825,80100000.0
2009-10-08 12:32:00,83.835,83.865,83.835,83.85,207500000.0
2009-10-08 12:33:00,83.85,83.87,83.84,83.87,181900000.0
2009-10-08 12:34:00,83.87,83.875,83.795,83.795,216900000.0
2009-10-08 12:35:00,83.795,83.795,83.775,83.79,142400000.0
2009-10-08 12:36:00,83.785,83.785,83.775,83.775,86400000.0
2009-10-08 12:37:00,83.78,83.81,83.77,83.795,439100000.0
2009-10-08 12:38:00,83.795,83.805,83.785,83.805,305300000.0
2009-10-08 12:39:00,83.805,83.805,83.795,83.795,60800000.0
2009-10-08 12:40:00,83.795,83.86,83.795,83.86,186200000.0
2009-10-08 12:41:00,83.855,83.855,83.83,83.84,135700000.0
2009-10-08 12:42:00,83.84,83.84,83.815,83.815,84700000.0
2009-10-08 12:43:00,83.82,83.83,83.81,83.81,64000000.0
2009-10-08 12:44:00,83.81,83.81,83.77,83.785,362200000.0
2009-10-08 12:45:00,83.785,83.79,83.785,83.785,339600000.0
2009-10-08 12:46:00,83.785,83.795,83.78,83.795,118900000.0
2009-10-08 12:47:00,83.795,83.8,83.79,83.79,157700000.0
2009-10-08 12:48:00,83.795,83.805,83.79,83.8,67800000.0
2009-10-08 12:49:00,83.79,83.79,83.765,83.785,217000000.0
2009-10-08 12:50:00,83.785,83.81,83.775,83.775,173500000.0
2009-10-08 12:51:00,83.775,83.79,83.765,83.77,342000000.0
2009-10-08 12:52:00,83.77,83.825,83.765,83.815,336800000.0
2009-10-08 12:53:00,83.815,83.825,83.805,83.81,193500000.0
2009-10-08 12:54:00,83.81,83.81,83.775,83.785,264300000.0
2009-10-08 12:55:00,83.785,83.79,83.76,83.775,357900000.0
2009-10-08 12:56:00,83.775,83.785,83.735,83.745,282400000.0
2009-10-08 12:57:00,83.75,83.755,83.73,83.735,312400000.0
2009-10-08 12:58:00,83.735,83.745,83.725,83.73,238600000.0
2009-10-08 12:59:00,83.735,83.735,83.71,83.725,282800000.0
2009-10-08 13:00:00,83.725,83.73,83.72,83.72,312100000.0
2009-10-08 13:01:00,83.72,83.72,83.67,83.67,390400000.0
2009-10-08 13:02:00,83.67,83.725,83.67,83.705,282300000.0
2009-10-08 13:03:00,83.695,83.71,83.695,83.705,243500001.0
2009-10-08 13:04:00,83.705,83.715,83.68,83.695,257300000.0
2009-10-08 13:05:00,83.7,83.7,83.67,83.685,372500000.0
2009-10-08 13:06:00,83.685,83.685,83.625,83.64,504200000.0
2009-10-08 13:07:00,83.64,83.655,83.635,83.655,122800000.0
2009-10-08 13:08:00,83.66,83.66,83.645,83.645,278100000.0
2009-10-08 13:09:00,83.645,83.66,83.645,83.655,435600001.0
2009-10-08 13:10:00,83.655,83.66,83.625,83.645,522000000.0
2009-10-08 13:11:00,83.65,83.66,83.615,83.615,339900003.0
2009-10-08 13:12:00,83.615,83.62,83.595,83.61,347199998.0
2009-10-08 13:13:00,83.585,83.595,83.565,83.565,279100000.0
2009-10-08 13:14:00,83.565,83.585,83.56,83.585,506600003.0
2009-10-08 13:15:00,83.585,83.605,83.585,83.605,345000000.0
2009-10-08 13:16:00,83.605,83.605,83.58,83.595,360200000.0
2009-10-08 13:17:00,83.595,83.61,83.595,83.595,304800000.0
2009-10-08 13:18:00,83.595,83.61,83.59,83.61,346400000.0
2009-10-08 13:19:00,83.61,83.62,83.61,83.615,245400000.0
2009-10-08 13:20:00,83.615,83.635,83.615,83.63,218600000.0
2009-10-08 13:21:00,83.635,83.65,83.635,83.645,334500000.0
2009-10-08 13:22:00,83.64,83.65,83.62,83.62,427099998.0
2009-10-08 13:23:00,83.62,83.665,83.62,83.66,561199999.0
2009-10-08 13:24:00,83.665,83.68,83.645,83.65,385700000.0
2009-10-08 13:25:00,83.65,83.65,83.625,83.64,268400000.0
2009-10-08 13:26:00,83.65,83.665,83.645,83.665,150700000.0
2009-10-08 13:27:00,83.665,83.67,83.66,83.66,149900000.0
2009-10-08 13:28:00,83.66,83.685,83.66,83.685,171000000.0
2009-10-08 13:29:00,83.685,83.685,83.685,83.685,177000000.0
2009-10-08 13:30:00,83.685,83.685,83.665,83.665,250000000.0
2009-10-08 13:31:00,83.665,83.665,83.64,83.655,382600000.0
2009-10-08 13:32:00,83.655,83.675,83.655,83.67,311100000.0
2009-10-08 13:33:00,83.665,83.67,83.665,83.67,223699999.0
2009-10-08 13:34:00,83.67,83.675,83.665,83.665,211900000.0
2009-10-08 13:35:00,83.665,83.665,83.66,83.66,125200000.0
2009-10-08 13:36:00,83.66,83.665,83.655,83.66,199600000.0
2009-10-08 13:37:00,83.66,83.66,83.655,83.655,138200000.0
2009-10-08 13:38:00,83.655,83.66,83.635,83.66,330200001.0
2009-10-08 13:39:00,83.66,83.685,83.66,83.68,543400000.0
2009-10-08 13:40:00,83.665,83.68,83.655,83.67,237200000.0
2009-10-08 13:41:00,83.665,83.67,83.65,83.65,133300000.0
2009-10-08 13:42:00,83.65,83.685,83.645,83.685,224300000.0
2009-10-08 13:43:00,83.685,83.69,83.665,83.675,189000000.0
2009-10-08 13:44:00,83.675,83.675,83.65,83.67,211000001.0
2009-10-08 13:45:00,83.67,83.7,83.67,83.695,255700000.0
2009-10-08 13:46:00,83.695,83.7,83.685,83.685,263099996.0
2009-10-08 13:47:00,83.685,83.685,83.685,83.685,110200000.0
2009-10-08 13:48:00,83.685,83.685,83.67,83.68,332100000.0
2009-10-08 13:49:00,83.68,83.695,83.66,83.665,314700000.0
2009-10-08 13:50:00,83.665,83.68,83.665,83.675,466400000.0
2009-10-08 13:51:00,83.675,83.68,83.66,83.665,195100000.0
2009-10-08 13:52:00,83.67,83.67,83.66,83.665,298500000.0
2009-10-08 13:53:00,83.665,83.69,83.665,83.68,418200000.0
2009-10-08 13:54:00,83.68,83.69,83.67,83.68,415800000.0
2009-10-08 13:55:00,83.68,83.68,83.655,83.655,279799999.0
2009-10-08 13:56:00,83.66,83.7,83.66,83.7,119800000.0
2009-10-08 13:57:00,83.695,83.71,83.685,83.695,271900000.0
2009-10-08 13:58:00,83.695,83.71,83.685,83.695,339800000.0
2009-10-08 13:59:00,83.695,83.695,83.655,83.655,354200000.0
2009-10-08 14:00:00,83.655,83.66,83.64,83.64,282000000.0
2009-10-08 14:01:00,83.635,83.645,83.63,83.635,221100000.0
2009-10-08 14:02:00,83.63,83.635,83.6,83.61,299000000.0
2009-10-08 14:03:00,83.615,83.62,83.585,83.585,425700000.0
2009-10-08 14:04:00,83.59,83.595,83.565,83.565,238000000.0
2009-10-08 14:05:00,83.565,83.585,83.565,83.575,355400000.0
2009-10-08 14:06:00,83.575,83.58,83.525,83.535,530300000.0
2009-10-08 14:07:00,83.535,83.54,83.505,83.525,628300001.0
2009-10-08 14:08:00,83.525,83.53,83.52,83.525,354700000.0
2009-10-08 14:09:00,83.525,83.59,83.525,83.565,456999999.0
2009-10-08 14:10:00,83.565,83.575,83.56,83.57,542400000.0
2009-10-08 14:11:00,83.565,83.565,83.555,83.555,296400000.0
2009-10-08 14:12:00,83.555,83.58,83.55,83.555,495800000.0
2009-10-08 14:13:00,83.555,83.58,83.55,83.565,499700000.0
2009-10-08 14:14:00,83.565,83.575,83.495,83.495,321000000.0
2009-10-08 14:15:00,83.49,83.56,83.49,83.54,225000000.0
2009-10-08 14:16:00,83.54,83.575,83.54,83.575,275800000.0
2009-10-08 14:17:00,83.59,83.595,83.58,83.59,211400000.0
2009-10-08 14:18:00,83.605,83.605,83.575,83.58,240800000.0
2009-10-08 14:19:00,83.58,83.59,83.575,83.585,417500001.0
2009-10-08 14:20:00,83.585,83.63,83.585,83.63,440700000.0
2009-10-08 14:21:00,83.625,83.66,83.62,83.625,518000000.0
2009-10-08 14:22:00,83.625,83.645,83.625,83.645,469099999.0
2009-10-08 14:23:00,83.645,83.65,83.625,83.635,278500000.0
2009-10-08 14:24:00,83.635,83.65,83.625,83.645,229000000.0
2009-10-08 14:25:00,83.645,83.655,83.645,83.655,260100000.0
2009-10-08 14:26:00,83.655,83.655,83.63,83.63,357600000.0
2009-10-08 14:27:00,83.63,83.65,83.625,83.635,460600000.0
2009-10-08 14:28:00,83.635,83.645,83.61,83.61,229500000.0
2009-10-08 14:29:00,83.605,83.605,83.545,83.565,204600000.0
2009-10-08 14:30:00,83.575,83.775,83.575,83.77,383000000.0
2009-10-08 14:31:00,83.77,83.785,83.76,83.765,442000000.0
2009-10-08 14:32:00,83.765,83.765,83.675,83.685,523700000.0
2009-10-08 14:33:00,83.68,83.705,83.635,83.67,665300000.0
2009-10-08 14:34:00,83.67,83.685,83.645,83.66,406100000.0
2009-10-08 14:35:00,83.66,83.72,83.66,83.715,354500000.0
2009-10-08 14:36:00,83.715,83.735,83.685,83.705,489800000.0
2009-10-08 14:37:00,83.71,83.73,83.675,83.68,413500000.0
2009-10-08 14:38:00,83.69,83.735,83.655,83.685,263800000.0
2009-10-08 14:39:00,83.685,83.7,83.67,83.67,226100000.0
2009-10-08 14:40:00,83.675,83.695,83.675,83.675,255500000.0
2009-10-08 14:41:00,83.675,83.7,83.675,83.695,290500000.0
2009-10-08 14:42:00,83.695,83.72,83.695,83.72,272399999.0
2009-10-08 14:43:00,83.72,83.725,83.705,83.725,180300000.0
2009-10-08 14:44:00,83.73,83.73,83.705,83.725,283600000.0
2009-10-08 14:45:00,83.725,83.735,83.725,83.725,241400000.0
2009-10-08 14:46:00,83.725,83.73,83.72,83.725,240300000.0
2009-10-08 14:47:00,83.725,83.725,83.705,83.71,275000000.0
2009-10-08 14:48:00,83.715,83.725,83.695,83.725,351000000.0
2009-10-08 14:49:00,83.725,83.725,83.7,83.72,325200000.0
2009-10-08 14:50:00,83.72,83.74,83.715,83.715,254600000.0
2009-10-08 14:51:00,83.705,83.715,83.7,83.705,253300001.0
2009-10-08 14:52:00,83.705,83.71,83.665,83.695,462400000.0
2009-10-08 14:53:00,83.695,83.7,83.685,83.7,301500000.0
2009-10-08 14:54:00,83.7,83.705,83.66,83.7,553700000.0
2009-10-08 14:55:00,83.705,83.71,83.61,83.645,603100000.0
2009-10-08 14:56:00,83.645,83.685,83.635,83.665,603600001.0
2009-10-08 14:57:00,83.66,83.685,83.62,83.66,457900000.0
2009-10-08 14:58:00,83.655,83.675,83.63,83.65,461600000.0
2009-10-08 14:59:00,83.655,83.67,83.64,83.645,418100000.0
2009-10-08 15:00:00,83.64,83.71,83.635,83.705,613400000.0
2009-10-08 15:01:00,83.705,83.71,83.645,83.66,344400000.0
2009-10-08 15:02:00,83.655,83.68,83.645,83.68,368200000.0
2009-10-08 15:03:00,83.68,83.69,83.63,83.68,381000000.0
2009-10-08 15:04:00,83.68,83.695,83.675,83.69,308700000.0
2009-10-08 15:05:00,83.69,83.705,83.65,83.69,464900000.0
2009-10-08 15:06:00,83.685,83.715,83.675,83.695,298100000.0
2009-10-08 15:07:00,83.695,83.705,83.665,83.675,418700000.0
2009-10-08 15:08:00,83.675,83.69,83.665,83.67,301200000.0
2009-10-08 15:09:00,83.665,83.69,83.635,83.69,407500000.0
2009-10-08 15:10:00,83.69,83.695,83.655,83.675,458800000.0
2009-10-08 15:11:00,83.675,83.69,83.64,83.655,405600000.0
2009-10-08 15:12:00,83.66,83.695,83.66,83.685,350000000.0
2009-10-08 15:13:00,83.69,83.72,83.67,83.715,462300000.0
2009-10-08 15:14:00,83.715,83.76,83.7,83.73,382800000.0
2009-10-08 15:15:00,83.73,83.74,83.705,83.71,543400000.0
2009-10-08 15:16:00,83.74,83.78,83.7,83.745,651900000.0
2009-10-08 15:17:00,83.745,83.815,83.72,83.79,780200000.0
2009-10-08 15:18:00,83.795,83.865,83.76,83.76,695200000.0
2009-10-08 15:19:00,83.77,83.825,83.77,83.81,425100000.0
2009-10-08 15:20:00,83.81,83.81,83.76,83.785,672600000.0
2009-10-08 15:21:00,83.785,83.795,83.745,83.77,578300000.0
2009-10-08 15:22:00,83.77,83.79,83.735,83.735,584600000.0
2009-10-08 15:23:00,83.735,83.745,83.7,83.735,434400000.0
2009-10-08 15:24:00,83.735,83.735,83.705,83.72,332300000.0
2009-10-08 15:25:00,83.72,83.765,83.71,83.745,404500000.0
2009-10-08 15:26:00,83.745,83.755,83.725,83.735,278300000.0
2009-10-08 15:27:00,83.735,83.745,83.69,83.7,519400000.0
2009-10-08 15:28:00,83.7,83.71,83.655,83.695,593100000.0
2009-10-08 15:29:00,83.685,83.695,83.655,83.655,504200000.0
2009-10-08 15:30:00,83.655,83.69,83.645,83.675,477700000.0
2009-10-08 15:31:00,83.675,83.695,83.66,83.69,481500000.0
2009-10-08 15:32:00,83.69,83.7,83.655,83.665,245500000.0
2009-10-08 15:33:00,83.66,83.66,83.625,83.63,488800000.0
2009-10-08 15:34:00,83.625,83.635,83.585,83.6,701000000.0
2009-10-08 15:35:00,83.6,83.665,83.59,83.6,270800000.0
2009-10-08 15:36:00,83.6,83.655,83.6,83.645,222300000.0
2009-10-08 15:37:00,83.645,83.655,83.605,83.635,479700000.0
2009-10-08 15:38:00,83.635,83.64,83.575,83.61,396000000.0
2009-10-08 15:39:00,83.61,83.63,83.585,83.605,572699999.0
2009-10-08 15:40:00,83.605,83.62,83.585,83.59,609800002.0
2009-10-08 15:41:00,83.59,83.6,83.53,83.54,338600000.0
2009-10-08 15:42:00,83.54,83.555,83.515,83.53,214400000.0
2009-10-08 15:43:00,83.53,83.55,83.515,83.545,372900000.0
2009-10-08 15:44:00,83.54,83.59,83.525,83.555,338100000.0
2009-10-08 15:45:00,83.565,83.59,83.545,83.57,425100000.0
2009-10-08 15:46:00,83.575,83.575,83.465,83.47,594300000.0
2009-10-08 15:47:00,83.47,83.54,83.465,83.49,497600000.0
2009-10-08 15:48:00,83.485,83.525,83.48,83.505,528200000.0
2009-10-08 15:49:00,83.5,83.545,83.495,83.5,192800000.0
2009-10-08 15:50:00,83.5,83.505,83.44,83.465,442500000.0
2009-10-08 15:51:00,83.47,83.505,83.47,83.49,677400000.0
2009-10-08 15:52:00,83.49,83.515,83.46,83.465,440500000.0
2009-10-08 15:53:00,83.465,83.505,83.455,83.505,330600000.0
2009-10-08 15:54:00,83.5,83.52,83.465,83.47,357900001.0
2009-10-08 15:55:00,83.47,83.495,83.445,83.49,373300000.0
2009-10-08 15:56:00,83.485,83.505,83.455,83.455,224800000.0
2009-10-08 15:57:00,83.455,83.49,83.455,83.46,354800000.0
2009-10-08 15:58:00,83.465,83.465,83.39,83.435,395700000.0
2009-10-08 15:59:00,83.435,83.45,83.38,83.38,334100000.0
2009-10-08 16:00:00,83.37,83.42,83.345,83.385,549000000.0
2009-10-08 16:01:00,83.395,83.42,83.3,83.345,595700000.0
2009-10-08 16:02:00,83.345,83.375,83.315,83.35,376700000.0
2009-10-08 16:03:00,83.35,83.355,83.305,83.32,724300000.0
2009-10-08 16:04:00,83.32,83.375,83.295,83.375,730899999.0
2009-10-08 16:05:00,83.38,83.425,83.355,83.4,588300000.0
2009-10-08 16:06:00,83.4,83.405,83.355,83.38,623600000.0
2009-10-08 16:07:00,83.38,83.405,83.365,83.365,622999999.0
2009-10-08 16:08:00,83.37,83.435,83.37,83.415,725699999.0
2009-10-08 16:09:00,83.42,83.49,83.415,83.475,669400000.0
2009-10-08 16:10:00,83.48,83.495,83.435,83.44,443300000.0
2009-10-08 16:11:00,83.445,83.46,83.425,83.46,418900000.0
2009-10-08 16:12:00,83.46,83.465,83.43,83.435,499300000.0
2009-10-08 16:13:00,83.435,83.49,83.425,83.49,452100000.0
2009-10-08 16:14:00,83.49,83.515,83.48,83.505,506300000.0
2009-10-08 16:15:00,83.505,83.55,83.5,83.53,503900000.0
2009-10-08 16:16:00,83.53,83.545,83.515,83.54,377100000.0
2009-10-08 16:17:00,83.54,83.55,83.5,83.5,366300000.0
2009-10-08 16:18:00,83.505,83.54,83.495,83.53,387000000.0
2009-10-08 16:19:00,83.53,83.53,83.485,83.505,304700000.0
2009-10-08 16:20:00,83.505,83.515,83.48,83.485,263800000.0
2009-10-08 16:21:00,83.495,83.515,83.47,83.505,541400000.0
2009-10-08 16:22:00,83.505,83.515,83.465,83.48,517400000.0
2009-10-08 16:23:00,83.485,83.51,83.475,83.505,837599998.0
2009-10-08 16:24:00,83.51,83.55,83.49,83.54,727500000.0
2009-10-08 16:25:00,83.54,83.54,83.495,83.525,390100000.0
2009-10-08 16:26:00,83.525,83.565,83.52,83.56,289000000.0
2009-10-08 16:27:00,83.56,83.585,83.55,83.565,218700000.0
2009-10-08 16:28:00,83.565,83.59,83.545,83.555,292100000.0
2009-10-08 16:29:00,83.565,83.57,83.53,83.53,172400000.0
2009-10-08 16:30:00,83.525,83.545,83.515,83.52,383400000.0
2009-10-08 16:31:00,83.52,83.57,83.515,83.525,478299999.0
2009-10-08 16:32:00,83.52,83.54,83.505,83.52,273000000.0
2009-10-08 16:33:00,83.52,83.53,83.485,83.495,128100000.0
2009-10-08 16:34:00,83.485,83.495,83.45,83.47,222300000.0
2009-10-08 16:35:00,83.47,83.47,83.435,83.47,214800000.0
2009-10-08 16:36:00,83.465,83.49,83.45,83.485,485100000.0
2009-10-08 16:37:00,83.485,83.485,83.415,83.445,441000000.0
2009-10-08 16:38:00,83.445,83.475,83.445,83.47,217600000.0
2009-10-08 16:39:00,83.47,83.525,83.455,83.52,248000000.0
2009-10-08 16:40:00,83.515,83.52,83.48,83.495,342300000.0
2009-10-08 16:41:00,83.495,83.565,83.49,83.545,336550000.0
2009-10-08 16:42:00,83.545,83.585,83.545,83.56,331900000.0
2009-10-08 16:43:00,83.56,83.57,83.545,83.545,395000000.0
2009-10-08 16:44:00,83.54,83.56,83.505,83.52,355500000.0
2009-10-08 16:45:00,83.525,83.525,83.51,83.52,335400000.0
2009-10-08 16:46:00,83.52,83.6,83.52,83.595,331900000.0
2009-10-08 16:47:00,83.595,83.625,83.57,83.575,218200000.0
2009-10-08 16:48:00,83.575,83.575,83.54,83.545,324700000.0
2009-10-08 16:49:00,83.545,83.56,83.53,83.545,279000000.0
2009-10-08 16:50:00,83.54,83.56,83.525,83.55,144300000.0
2009-10-08 16:51:00,83.555,83.555,83.535,83.545,376000000.0
2009-10-08 16:52:00,83.54,83.555,83.535,83.545,423300000.0
2009-10-08 16:53:00,83.545,83.58,83.545,83.565,227400000.0
2009-10-08 16:54:00,83.565,83.57,83.545,83.565,284700000.0
2009-10-08 16:55:00,83.565,83.62,83.56,83.61,376800000.0
2009-10-08 16:56:00,83.615,83.625,83.575,83.58,525600001.0
2009-10-08 16:57:00,83.58,83.595,83.575,83.58,310200000.0
2009-10-08 16:58:00,83.58,83.59,83.565,83.59,553100000.0
2009-10-08 16:59:00,83.59,83.655,83.58,83.645,947899999.0
2009-10-08 17:00:00,83.645,83.665,83.64,83.665,354200000.0
2009-10-08 17:01:00,83.66,83.7,83.63,83.695,699200001.0
2009-10-08 17:02:00,83.695,83.71,83.67,83.67,754400000.0
2009-10-08 17:03:00,83.67,83.685,83.615,83.615,708600000.0
2009-10-08 17:04:00,83.61,83.635,83.6,83.62,619600000.0
2009-10-08 17:05:00,83.62,83.645,83.615,83.635,321200000.0
2009-10-08 17:06:00,83.64,83.655,83.63,83.645,366000000.0
2009-10-08 17:07:00,83.655,83.73,83.655,83.705,577200000.0
2009-10-08 17:08:00,83.71,83.73,83.705,83.71,542400000.0
2009-10-08 17:09:00,83.71,83.73,83.7,83.72,746100001.0
2009-10-08 17:10:00,83.72,83.735,83.71,83.735,634500000.0
2009-10-08 17:11:00,83.74,83.74,83.675,83.69,582500000.0
2009-10-08 17:12:00,83.69,83.715,83.68,83.705,511599999.0
2009-10-08 17:13:00,83.705,83.725,83.69,83.705,618800000.0
2009-10-08 17:14:00,83.705,83.705,83.685,83.685,482800000.0
2009-10-08 17:15:00,83.685,83.75,83.685,83.725,557400000.0
2009-10-08 17:16:00,83.725,83.76,83.72,83.73,418600000.0
2009-10-08 17:17:00,83.73,83.8,83.72,83.775,453500000.0
2009-10-08 17:18:00,83.78,83.79,83.77,83.775,477100000.0
2009-10-08 17:19:00,83.785,83.795,83.745,83.765,302100000.0
2009-10-08 17:20:00,83.775,83.785,83.76,83.78,210800000.0
2009-10-08 17:21:00,83.78,83.805,83.77,83.795,317900000.0
2009-10-08 17:22:00,83.795,83.81,83.77,83.79,397800000.0
2009-10-08 17:23:00,83.79,83.81,83.77,83.81,602500000.0
2009-10-08 17:24:00,83.81,83.82,83.79,83.81,330800000.0
2009-10-08 17:25:00,83.81,83.82,83.795,83.805,460000000.0
2009-10-08 17:26:00,83.805,83.81,83.77,83.785,485900000.0
2009-10-08 17:27:00,83.785,83.795,83.76,83.79,372200000.0
2009-10-08 17:28:00,83.79,83.795,83.755,83.77,437200000.0
2009-10-08 17:29:00,83.775,83.775,83.745,83.755,477599999.0
2009-10-08 17:30:00,83.755,83.77,83.745,83.745,446200002.0
2009-10-08 17:31:00,83.745,83.825,83.745,83.825,517400000.0
2009-10-08 17:32:00,83.82,83.84,83.815,83.835,649800000.0
2009-10-08 17:33:00,83.835,83.84,83.81,83.815,544300000.0
2009-10-08 17:34:00,83.82,83.86,83.81,83.845,476300000.0
2009-10-08 17:35:00,83.86,83.9,83.86,83.87,221200000.0
2009-10-08 17:36:00,83.87,83.885,83.855,83.865,405300000.0
2009-10-08 17:37:00,83.865,83.875,83.8,83.815,384000000.0
2009-10-08 17:38:00,83.815,83.855,83.805,83.85,540700000.0
2009-10-08 17:39:00,83.855,83.89,83.815,83.845,434700000.0
2009-10-08 17:40:00,83.845,83.895,83.845,83.89,444300000.0
2009-10-08 17:41:00,83.89,83.915,83.875,83.905,388800000.0
2009-10-08 17:42:00,83.905,83.915,83.885,83.91,411500000.0
2009-10-08 17:43:00,83.91,83.945,83.905,83.925,493500000.0
2009-10-08 17:44:00,83.92,83.945,83.905,83.915,425900000.0
2009-10-08 17:45:00,83.92,83.935,83.91,83.91,167800000.0
2009-10-08 17:46:00,83.91,83.995,83.91,83.99,638200001.0
2009-10-08 17:47:00,83.99,84.0,83.96,83.96,267900000.0
2009-10-08 17:48:00,83.96,84.04,83.955,84.025,496800001.0
2009-10-08 17:49:00,84.025,84.025,83.95,83.955,434000000.0
2009-10-08 17:50:00,83.955,83.995,83.945,83.965,423900000.0
2009-10-08 17:51:00,83.965,84.01,83.965,83.995,369200000.0
2009-10-08 17:52:00,83.99,84.025,83.985,83.985,309200000.0
2009-10-08 17:53:00,83.975,83.995,83.965,83.97,294900000.0
2009-10-08 17:54:00,83.97,83.98,83.905,83.92,342200000.0
2009-10-08 17:55:00,83.915,83.915,83.85,83.85,466300000.0
2009-10-08 17:56:00,83.85,83.885,83.85,83.875,150700000.0
2009-10-08 17:57:00,83.875,83.885,83.86,83.86,128100000.0
2009-10-08 17:58:00,83.86,83.9,83.86,83.9,346600000.0
2009-10-08 17:59:00,83.905,83.94,83.905,83.94,374600000.0
2009-10-08 18:00:00,83.935,83.945,83.925,83.93,628700000.0
2009-10-08 18:01:00,83.93,83.93,83.885,83.895,329300000.0
2009-10-08 18:02:00,83.895,83.915,83.885,83.905,411800001.0
2009-10-08 18:03:00,83.905,83.925,83.905,83.905,488000000.0
2009-10-08 18:04:00,83.905,83.905,83.865,83.89,490000000.0
2009-10-08 18:05:00,83.89,83.91,83.885,83.895,458800000.0
2009-10-08 18:06:00,83.895,83.925,83.87,83.915,537100000.0
2009-10-08 18:07:00,83.91,83.915,83.9,83.91,191000000.0
2009-10-08 18:08:00,83.91,83.915,83.9,83.91,156500000.0
2009-10-08 18:09:00,83.91,83.925,83.895,83.915,346400000.0
2009-10-08 18:10:00,83.915,83.925,83.9,83.92,467600000.0
2009-10-08 18:11:00,83.92,83.935,83.915,83.915,612600000.0
2009-10-08 18:12:00,83.915,83.915,83.895,83.895,285400000.0
2009-10-08 18:13:00,83.895,83.915,83.895,83.905,211300000.0
2009-10-08 18:14:00,83.91,83.92,83.905,83.91,350800000.0
2009-10-08 18:15:00,83.91,83.915,83.845,83.855,501600000.0
2009-10-08 18:16:00,83.855,83.86,83.815,83.85,650499998.0
2009-10-08 18:17:00,83.845,83.85,83.84,83.85,255800000.0
2009-10-08 18:18:00,83.845,83.845,83.825,83.845,268400000.0
2009-10-08 18:19:00,83.845,83.86,83.83,83.855,303400000.0
2009-10-08 18:20:00,83.855,83.86,83.83,83.835,67200000.0
2009-10-08 18:21:00,83.83,83.845,83.805,83.81,266300000.0
2009-10-08 18:22:00,83.81,83.825,83.81,83.815,514800001.0
2009-10-08 18:23:00,83.815,83.905,83.815,83.905,574000000.0
2009-10-08 18:24:00,83.9,83.9,83.875,83.88,390600000.0
2009-10-08 18:25:00,83.88,83.905,83.875,83.88,279900000.0
2009-10-08 18:26:00,83.88,83.945,83.87,83.935,500800000.0
2009-10-08 18:27:00,83.945,83.97,83.935,83.955,205000000.0
2009-10-08 18:28:00,83.955,83.975,83.925,83.93,279700000.0
2009-10-08 18:29:00,83.945,83.945,83.89,83.89,282400000.0
2009-10-08 18:30:00,83.885,83.895,83.855,83.855,420000000.0
2009-10-08 18:31:00,83.855,83.915,83.855,83.865,611500000.0
2009-10-08 18:32:00,83.865,83.875,83.83,83.86,754099999.0
2009-10-08 18:33:00,83.86,83.865,83.825,83.835,446200000.0
2009-10-08 18:34:00,83.83,83.875,83.83,83.83,546800000.0
2009-10-08 18:35:00,83.83,83.88,83.795,83.855,893200000.0
2009-10-08 18:36:00,83.855,83.92,83.855,83.88,631800001.0
2009-10-08 18:37:00,83.875,83.875,83.845,83.85,612000001.0
2009-10-08 18:38:00,83.85,83.865,83.835,83.835,610500000.0
2009-10-08 18:39:00,83.835,83.86,83.82,83.86,494699999.0
2009-10-08 18:40:00,83.845,83.865,83.835,83.85,190200000.0
2009-10-08 18:41:00,83.85,83.905,83.845,83.895,152100000.0
2009-10-08 18:42:00,83.895,83.895,83.84,83.845,549500000.0
2009-10-08 18:43:00,83.84,83.865,83.84,83.865,186900000.0
2009-10-08 18:44:00,83.855,83.88,83.83,83.83,324000000.0
2009-10-08 18:45:00,83.83,83.845,83.815,83.84,113300000.0
2009-10-08 18:46:00,83.84,83.855,83.825,83.855,175300000.0
2009-10-08 18:47:00,83.855,83.865,83.855,83.865,207700000.0
2009-10-08 18:48:00,83.855,83.875,83.84,83.87,96100000.0
2009-10-08 18:49:00,83.865,83.88,83.81,83.83,371900000.0
2009-10-08 18:50:00,83.825,83.825,83.8,83.815,366200000.0
2009-10-08 18:51:00,83.815,83.84,83.8,83.835,297500000.0
2009-10-08 18:52:00,83.84,83.85,83.825,83.83,407500001.0
2009-10-08 18:53:00,83.835,83.86,83.83,83.85,260200000.0
2009-10-08 18:54:00,83.855,83.865,83.845,83.86,423600000.0
2009-10-08 18:55:00,83.86,83.87,83.845,83.86,430200000.0
2009-10-08 18:56:00,83.86,83.88,83.855,83.865,324700000.0
2009-10-08 18:57:00,83.865,83.875,83.84,83.86,479600000.0
2009-10-08 18:58:00,83.86,83.86,83.86,83.86,144700000.0
2009-10-08 18:59:00,83.86,83.885,83.845,83.86,503500000.0
2009-10-08 19:00:00,83.86,83.86,83.825,83.83,460400000.0
2009-10-08 19:01:00,83.83,83.945,83.825,83.94,594600000.0
2009-10-08 19:02:00,83.94,83.94,83.84,83.88,695000000.0
2009-10-08 19:03:00,83.875,83.905,83.85,83.875,522099999.0
2009-10-08 19:04:00,83.875,83.895,83.865,83.88,704800001.0
2009-10-08 19:05:00,83.88,83.895,83.855,83.88,438300000.0
2009-10-08 19:06:00,83.88,83.88,83.81,83.82,677900000.0
2009-10-08 19:07:00,83.82,83.85,83.805,83.835,666200000.0
2009-10-08 19:08:00,83.835,83.835,83.79,83.815,765500001.0
2009-10-08 19:09:00,83.815,83.84,83.805,83.835,374499999.0
2009-10-08 19:10:00,83.82,83.86,83.81,83.855,724400000.0
2009-10-08 19:11:00,83.855,83.87,83.815,83.82,699700000.0
2009-10-08 19:12:00,83.825,83.87,83.825,83.87,565499999.0
2009-10-08 19:13:00,83.875,83.88,83.845,83.87,416100000.0
2009-10-08 19:14:00,83.865,83.92,83.845,83.92,454800000.0
2009-10-08 19:15:00,83.925,83.925,83.91,83.915,311400000.0
2009-10-08 19:16:00,83.915,83.92,83.905,83.905,291100000.0
2009-10-08 19:17:00,83.89,83.895,83.88,83.89,238800000.0
2009-10-08 19:18:00,83.89,83.925,83.89,83.91,268900000.0
2009-10-08 19:19:00,83.905,83.925,83.9,83.915,411000000.0
2009-10-08 19:20:00,83.915,83.925,83.895,83.91,345000000.0
2009-10-08 19:21:00,83.905,83.915,83.9,83.915,109400000.0
2009-10-08 19:22:00,83.915,83.96,83.895,83.94,607100000.0
2009-10-08 19:23:00,83.935,83.935,83.915,83.92,121700000.0
2009-10-08 19:24:00,83.915,83.95,83.9,83.935,449000000.0
2009-10-08 19:25:00,83.935,83.935,83.885,83.885,297200000.0
2009-10-08 19:26:00,83.885,83.9,83.88,83.895,442400001.0
2009-10-08 19:27:00,83.895,83.925,83.895,83.91,409800001.0
2009-10-08 19:28:00,83.915,83.915,83.895,83.915,520500000.0
2009-10-08 19:29:00,83.915,83.92,83.885,83.885,193500000.0
2009-10-08 19:30:00,83.89,83.905,83.89,83.895,300500000.0
2009-10-08 19:31:00,83.905,83.955,83.905,83.925,514800000.0
2009-10-08 19:32:00,83.92,83.945,83.91,83.94,416700000.0
2009-10-08 19:33:00,83.94,83.95,83.915,83.915,552499997.0
2009-10-08 19:34:00,83.915,83.945,83.9,83.9,754499998.0
2009-10-08 19:35:00,83.9,83.92,83.895,83.91,698000001.0
2009-10-08 19:36:00,83.91,83.935,83.83,83.855,689100000.0
2009-10-08 19:37:00,83.84,83.9,83.825,83.885,686400000.0
2009-10-08 19:38:00,83.885,83.89,83.835,83.86,637500000.0
2009-10-08 19:39:00,83.87,83.87,83.825,83.835,399100000.0
2009-10-08 19:40:00,83.835,83.9,83.835,83.84,694000000.0
2009-10-08 19:41:00,83.84,83.885,83.835,83.84,432600000.0
2009-10-08 19:42:00,83.84,83.86,83.82,83.86,228300000.0
2009-10-08 19:43:00,83.865,83.865,83.835,83.84,187200000.0
2009-10-08 19:44:00,83.855,83.915,83.855,83.905,190100000.0
2009-10-08 19:45:00,83.9,83.925,83.88,83.88,199000000.0
2009-10-08 19:46:00,83.88,83.92,83.875,83.92,100400000.0
2009-10-08 19:47:00,83.915,83.925,83.895,83.9,181700000.0
2009-10-08 19:48:00,83.9,83.925,83.885,83.885,126900000.0
2009-10-08 19:49:00,83.895,83.895,83.88,83.895,95900000.0
2009-10-08 19:50:00,83.895,83.895,83.875,83.875,118400000.0
2009-10-08 19:51:00,83.875,83.885,83.86,83.87,48000000.0
2009-10-08 19:52:00,83.87,83.9,83.865,83.9,197400000.0
2009-10-08 19:53:00,83.9,83.9,83.875,83.89,268300000.0
2009-10-08 19:54:00,83.9,83.905,83.875,83.875,113500000.0
2009-10-08 19:55:00,83.875,83.915,83.875,83.915,48600000.0
2009-10-08 19:56:00,83.915,83.915,83.89,83.9,54500000.0
2009-10-08 19:57:00,83.905,83.925,83.905,83.925,71400000.0
2009-10-08 19:58:00,83.925,83.945,83.92,83.94,89000000.0
2009-10-08 19:59:00,83.94,83.94,83.905,83.91,146700000.0
2009-10-08 20:00:00,83.91,83.91,83.885,83.9,282500000.0
2009-10-08 20:01:00,83.9,83.9,83.88,83.88,214600000.0
2009-10-08 20:02:00,83.89,83.89,83.87,83.87,373200001.0
2009-10-08 20:03:00,83.885,83.885,83.86,83.88,500800000.0
2009-10-08 20:04:00,83.875,83.885,83.865,83.865,292600000.0
2009-10-08 20:05:00,83.865,83.895,83.865,83.895,515200000.0
2009-10-08 20:06:00,83.895,83.9,83.885,83.885,190700000.0
2009-10-08 20:07:00,83.885,83.92,83.885,83.915,420300000.0
2009-10-08 20:08:00,83.91,83.92,83.885,83.895,561100001.0
2009-10-08 20:09:00,83.895,83.91,83.825,83.825,473400000.0
2009-10-08 20:10:00,83.83,83.85,83.815,83.84,592899999.0
2009-10-08 20:11:00,83.845,83.85,83.84,83.85,454500001.0
2009-10-08 20:12:00,83.85,83.855,83.835,83.84,370900000.0
2009-10-08 20:13:00,83.84,83.87,83.825,83.825,421900001.0
2009-10-08 20:14:00,83.835,83.865,83.825,83.835,421100000.0
2009-10-08 20:15:00,83.835,83.87,83.825,83.87,459000000.0
2009-10-08 20:16:00,83.87,83.885,83.845,83.855,496799999.0
2009-10-08 20:17:00,83.855,83.87,83.845,83.85,428900000.0
2009-10-08 20:18:00,83.85,83.89,83.835,83.875,535900000.0
2009-10-08 20:19:00,83.875,83.875,83.855,83.865,667800001.0
2009-10-08 20:20:00,83.865,83.87,83.84,83.85,559800001.0
2009-10-08 20:21:00,83.85,83.86,83.83,83.84,428800000.0
2009-10-08 20:22:00,83.84,83.84,83.825,83.83,262600000.0
2009-10-08 20:23:00,83.83,83.87,83.83,83.86,626499999.0
2009-10-08 20:24:00,83.86,83.86,83.845,83.85,337100000.0
2009-10-08 20:25:00,83.85,83.865,83.825,83.825,453300000.0
2009-10-08 20:26:00,83.835,83.885,83.835,83.88,409100000.0
2009-10-08 20:27:00,83.88,83.925,83.88,83.92,420000000.0
2009-10-08 20:28:00,83.92,83.995,83.915,83.975,507900000.0
2009-10-08 20:29:00,83.97,84.01,83.945,84.0,682600000.0
2009-10-08 20:30:00,84.0,84.03,83.995,84.03,599200001.0
2009-10-08 20:31:00,84.03,84.04,84.015,84.025,369900000.0
2009-10-08 20:32:00,84.015,84.07,84.005,84.07,511500000.0
2009-10-08 20:33:00,84.065,84.095,84.025,84.03,764100001.0
2009-10-08 20:34:00,84.03,84.045,84.025,84.035,395300000.0
2009-10-08 20:35:00,84.035,84.035,84.0,84.005,333900000.0
2009-10-08 20:36:00,84.01,84.05,84.005,84.015,654200000.0
2009-10-08 20:37:00,84.02,84.035,84.01,84.03,558999999.0
2009-10-08 20:38:00,84.03,84.03,84.02,84.02,293800000.0
2009-10-08 20:39:00,84.02,84.055,84.0,84.055,583500000.0
2009-10-08 20:40:00,84.055,84.065,84.045,84.05,484700001.0
2009-10-08 20:41:00,84.055,84.06,84.035,84.045,469300000.0
2009-10-08 20:42:00,84.045,84.065,84.035,84.055,327600000.0
2009-10-08 20:43:00,84.055,84.07,84.025,84.035,340000000.0
2009-10-08 20:44:00,84.035,84.045,84.005,84.045,286900000.0
2009-10-08 20:45:00,84.045,84.105,84.045,84.095,591600000.0
2009-10-08 20:46:00,84.095,84.11,84.075,84.11,540300001.0
2009-10-08 20:47:00,84.11,84.12,84.105,84.12,319299999.0
2009-10-08 20:48:00,84.12,84.13,84.105,84.115,397800000.0
2009-10-08 20:49:00,84.115,84.115,84.09,84.1,333700000.0
2009-10-08 20:50:00,84.1,84.105,84.095,84.1,232900001.0
2009-10-08 20:51:00,84.1,84.135,84.095,84.135,343500000.0
2009-10-08 20:52:00,84.135,84.17,84.13,84.15,447400000.0
2009-10-08 20:53:00,84.155,84.175,84.145,84.17,611400000.0
2009-10-08 20:54:00,84.17,84.19,84.145,84.155,355600000.0
2009-10-08 20:55:00,84.155,84.16,84.13,84.13,384100000.0
2009-10-08 20:56:00,84.13,84.165,84.125,84.165,153100000.0
2009-10-08 20:57:00,84.165,84.175,84.155,84.155,169700000.0
2009-10-08 20:58:00,84.155,84.155,84.145,84.155,252600000.0
2009-10-08 20:59:00,84.155,84.155,84.145,84.145,244200001.0
2009-10-08 21:00:00,84.145,84.155,84.13,84.135,338200000.0
2009-10-08 21:01:00,84.135,84.195,84.135,84.19,467900000.0
2009-10-08 21:02:00,84.19,84.2,84.185,84.195,286300000.0
2009-10-08 21:03:00,84.2,84.2,84.185,84.185,281000000.0
2009-10-08 21:04:00,84.185,84.2,84.185,84.195,362400000.0
2009-10-08 21:05:00,84.195,84.2,84.155,84.175,267400000.0
2009-10-08 21:06:00,84.175,84.19,84.145,84.19,269600000.0
2009-10-08 21:07:00,84.18,84.205,84.17,84.19,115800000.0
2009-10-08 21:08:00,84.19,84.21,84.19,84.2,60400000.0
2009-10-08 21:09:00,84.2,84.225,84.195,84.205,127500000.0
2009-10-08 21:10:00,84.21,84.215,84.19,84.195,140800000.0
2009-10-08 21:11:00,84.195,84.195,84.18,84.19,66600000.0
2009-10-08 21:12:00,84.185,84.2,84.175,84.175,159200000.0
2009-10-08 21:13:00,84.175,84.175,84.135,84.14,153600000.0
2009-10-08 21:14:00,84.14,84.16,84.125,84.155,214700000.0
2009-10-08 21:15:00,84.165,84.19,84.155,84.17,150100000.0
2009-10-08 21:16:00,84.17,84.175,84.15,84.15,93500000.0
2009-10-08 21:17:00,84.15,84.15,84.135,84.14,113100000.0
2009-10-08 21:18:00,84.145,84.145,84.11,84.13,146200000.0
2009-10-08 21:19:00,84.13,84.14,84.11,84.125,234800000.0
2009-10-08 21:20:00,84.125,84.165,84.115,84.155,338600000.0
2009-10-08 21:21:00,84.16,84.16,84.125,84.145,315700000.0
2009-10-08 21:22:00,84.15,84.15,84.145,84.145,55600000.0
2009-10-08 21:23:00,84.145,84.185,84.145,84.175,214100000.0
2009-10-08 21:24:00,84.175,84.175,84.16,84.175,76900000.0
2009-10-08 21:25:00,84.175,84.18,84.145,84.145,170000000.0
2009-10-08 21:26:00,84.145,84.16,84.135,84.15,192200000.0
2009-10-08 21:27:00,84.15,84.15,84.085,84.09,307400000.0
2009-10-08 21:28:00,84.085,84.105,84.08,84.095,361800000.0
2009-10-08 21:29:00,84.095,84.105,84.095,84.095,154400000.0
2009-10-08 21:30:00,84.095,84.095,84.075,84.08,206100000.0
2009-10-08 21:31:00,84.075,84.085,84.075,84.075,223100000.0
2009-10-08 21:32:00,84.075,84.095,84.075,84.085,310100000.0
2009-10-08 21:33:00,84.085,84.13,84.085,84.13,468900000.0
2009-10-08 21:34:00,84.13,84.145,84.13,84.14,393800000.0
2009-10-08 21:35:00,84.14,84.14,84.11,84.11,179900000.0
2009-10-08 21:36:00,84.11,84.11,84.085,84.095,213900000.0
2009-10-08 21:37:00,84.095,84.115,84.095,84.11,154400000.0
2009-10-08 21:38:00,84.11,84.11,84.105,84.105,128900000.0
2009-10-08 21:39:00,84.105,84.115,84.095,84.1,342200000.0
2009-10-08 21:40:00,84.1,84.12,84.1,84.105,235300000.0
2009-10-08 21:41:00,84.105,84.11,84.105,84.105,88600000.0
2009-10-08 21:42:00,84.105,84.105,84.095,84.095,173300000.0
2009-10-08 21:43:00,84.095,84.1,84.095,84.1,31700000.0
2009-10-08 21:44:00,84.1,84.1,84.095,84.095,20000000.0
2009-10-08 21:45:00,84.095,84.095,84.06,84.075,258900000.0
2009-10-08 21:46:00,84.075,84.1,84.07,84.08,233200000.0
2009-10-08 21:47:00,84.08,84.085,84.075,84.085,139700000.0
2009-10-08 21:48:00,84.085,84.095,84.085,84.095,109300000.0
2009-10-08 21:49:00,84.1,84.115,84.1,84.115,169200000.0
2009-10-08 21:50:00,84.115,84.135,84.115,84.13,127000000.0
2009-10-08 21:51:00,84.125,84.125,84.075,84.075,431600000.0
2009-10-08 21:52:00,84.08,84.09,84.065,84.075,318200000.0
2009-10-08 21:53:00,84.075,84.08,84.075,84.075,282100000.0
2009-10-08 21:54:00,84.08,84.105,84.08,84.1,420200000.0
2009-10-08 21:55:00,84.105,84.125,84.1,84.11,405000000.0
2009-10-08 21:56:00,84.105,84.135,84.105,84.125,440600000.0
2009-10-08 21:57:00,84.125,84.125,84.105,84.105,238700000.0
2009-10-08 21:58:00,84.11,84.135,84.085,84.085,400800000.0
2009-10-08 21:59:00,84.085,84.1,84.065,84.075,190300000.0
2009-10-08 22:00:00,84.065,84.085,84.065,84.08,201600000.0
2009-10-08 22:01:00,84.08,84.09,84.075,84.075,204900000.0
2009-10-08 22:02:00,84.07,84.08,84.055,84.055,191000000.0
2009-10-08 22:03:00,84.055,84.055,84.015,84.035,171700000.0
2009-10-08 22:04:00,84.04,84.045,83.995,84.005,97400000.0
2009-10-08 22:05:00,84.005,84.005,83.955,83.955,101600000.0
2009-10-08 22:06:00,83.945,83.995,83.935,83.965,196700000.0
2009-10-08 22:07:00,83.955,83.975,83.95,83.975,40300000.0
2009-10-08 22:08:00,83.945,83.965,83.945,83.96,103000000.0
2009-10-08 22:09:00,83.96,83.96,83.945,83.945,58400000.0
2009-10-08 22:10:00,83.94,83.97,83.935,83.97,123200000.0
2009-10-08 22:11:00,83.97,83.97,83.955,83.96,65900000.0
2009-10-08 22:12:00,83.96,83.975,83.945,83.955,53000000.0
2009-10-08 22:13:00,83.955,83.96,83.945,83.96,56900000.0
2009-10-08 22:14:00,83.95,83.975,83.95,83.955,36200000.0
2009-10-08 22:15:00,83.955,83.965,83.955,83.96,39200000.0
2009-10-08 22:16:00,83.965,83.965,83.935,83.95,35600000.0
2009-10-08 22:17:00,83.95,83.95,83.93,83.935,38800000.0
2009-10-08 22:18:00,83.935,83.975,83.935,83.96,56900000.0
2009-10-08 22:19:00,83.965,83.975,83.96,83.96,52800000.0
2009-10-08 22:20:00,83.96,83.975,83.96,83.975,34700000.0
2009-10-08 22:21:00,83.975,83.985,83.965,83.98,93400000.0
2009-10-08 22:22:00,83.98,83.99,83.97,83.975,12800000.0
2009-10-08 22:23:00,83.965,83.99,83.965,83.99,63700000.0
2009-10-08 22:24:00,83.985,84.005,83.985,83.995,24200000.0
2009-10-08 22:25:00,83.985,84.0,83.98,84.0,69500000.0
2009-10-08 22:26:00,83.995,84.0,83.98,83.98,44100000.0
2009-10-08 22:27:00,83.975,83.98,83.965,83.975,83500000.0
2009-10-08 22:28:00,83.995,84.01,83.97,83.975,109100000.0
2009-10-08 22:29:00,83.975,83.99,83.97,83.985,65000000.0
2009-10-08 22:30:00,83.985,83.99,83.96,83.98,255900000.0
2009-10-08 22:31:00,83.98,83.985,83.975,83.975,25100000.0
2009-10-08 22:32:00,83.98,83.98,83.96,83.965,60900000.0
2009-10-08 22:33:00,83.975,83.975,83.96,83.96,39800000.0
2009-10-08 22:34:00,83.965,84.0,83.965,83.995,86400000.0
2009-10-08 22:35:00,83.995,84.01,83.995,83.995,89700000.0
2009-10-08 22:36:00,83.995,84.015,83.995,84.015,51300000.0
2009-10-08 22:37:00,84.005,84.01,83.995,84.0,64400000.0
2009-10-08 22:38:00,84.0,84.015,84.0,84.015,23100000.0
2009-10-08 22:39:00,84.025,84.025,84.015,84.015,24200000.0
2009-10-08 22:40:00,84.02,84.035,84.015,84.015,46800000.0
2009-10-08 22:41:00,84.02,84.055,84.02,84.045,87800000.0
2009-10-08 22:42:00,84.045,84.1,84.045,84.075,132200000.0
2009-10-08 22:43:00,84.075,84.09,84.075,84.085,69900000.0
2009-10-08 22:44:00,84.085,84.085,84.075,84.075,77700000.0
2009-10-08 22:45:00,84.085,84.085,84.045,84.055,79600000.0
2009-10-08 22:46:00,84.055,84.055,84.03,84.045,70900000.0
2009-10-08 22:47:00,84.045,84.055,84.035,84.045,71100000.0
2009-10-08 22:48:00,84.045,84.065,84.035,84.035,44900000.0
2009-10-08 22:49:00,84.04,84.045,84.035,84.035,37700000.0
2009-10-08 22:50:00,84.035,84.035,84.015,84.015,22000000.0
2009-10-08 22:51:00,84.015,84.02,83.995,83.995,17900000.0
2009-10-08 22:52:00,83.995,84.01,83.995,83.995,68300000.0
2009-10-08 22:53:00,83.995,83.995,83.985,83.985,68400000.0
2009-10-08 22:54:00,83.985,83.995,83.985,83.995,52500000.0
2009-10-08 22:55:00,83.995,84.005,83.985,83.985,41400000.0
2009-10-08 22:56:00,83.985,83.985,83.985,83.985,9700000.0
2009-10-08 22:57:00,83.985,83.99,83.985,83.985,49700000.0
2009-10-08 22:58:00,83.985,84.015,83.985,84.015,31900000.0
2009-10-08 22:59:00,84.015,84.02,84.005,84.015,66500000.0
2009-10-08 23:00:00,84.005,84.04,83.995,83.995,45000000.0
2009-10-08 23:01:00,84.02,84.07,84.015,84.045,39300000.0
2009-10-08 23:02:00,84.045,84.05,84.03,84.05,26200000.0
2009-10-08 23:03:00,84.05,84.05,84.015,84.02,42800000.0
2009-10-08 23:04:00,84.025,84.035,84.025,84.03,76700000.0
2009-10-08 23:05:00,84.035,84.04,84.025,84.025,35500000.0
2009-10-08 23:06:00,84.025,84.025,84.025,84.025,23600000.0
2009-10-08 23:07:00,84.025,84.04,84.025,84.035,23800000.0
2009-10-08 23:08:00,84.035,84.05,84.01,84.01,42900000.0
2009-10-08 23:09:00,84.01,84.01,84.01,84.01,20000000.0
2009-10-08 23:10:00,84.01,84.03,84.01,84.03,71000000.0
2009-10-08 23:11:00,84.025,84.025,84.015,84.02,19800000.0
2009-10-08 23:12:00,84.02,84.02,84.01,84.01,2000000.0
2009-10-08 23:13:00,84.01,84.01,84.01,84.01,8000000.0
2009-10-08 23:14:00,84.01,84.025,84.01,84.025,14100000.0
2009-10-08 23:15:00,84.02,84.025,84.02,84.025,10500000.0
2009-10-08 23:16:00,84.03,84.095,84.03,84.085,54700000.0
2009-10-08 23:17:00,84.085,84.105,84.085,84.095,28800000.0
2009-10-08 23:18:00,84.055,84.105,84.055,84.065,38600000.0
2009-10-08 23:19:00,84.055,84.075,84.055,84.07,25000000.0
2009-10-08 23:20:00,84.065,84.075,84.065,84.075,33800000.0
2009-10-08 23:21:00,84.055,84.055,84.045,84.045,15700000.0
2009-10-08 23:22:00,84.045,84.05,84.04,84.045,6500000.0
2009-10-08 23:23:00,84.05,84.055,84.05,84.055,6000000.0
2009-10-08 23:24:00,84.055,84.055,83.995,84.005,30700000.0
2009-10-08 23:25:00,84.005,84.01,84.005,84.01,7500000.0
2009-10-08 23:26:00,83.995,83.995,83.975,83.975,7200000.0
2009-10-08 23:27:00,83.975,83.985,83.945,83.975,37400000.0
2009-10-08 23:28:00,83.975,83.995,83.975,83.995,19900000.0
2009-10-08 23:29:00,83.985,83.985,83.985,83.985,1000000.0
2009-10-08 23:30:00,83.985,83.995,83.985,83.995,5400000.0
2009-10-08 23:31:00,83.995,83.995,83.995,83.995,7200000.0
2009-10-08 23:32:00,84.0,84.0,83.995,83.995,11600000.0
2009-10-08 23:33:00,83.995,83.995,83.995,83.995,5800000.0
2009-10-08 23:34:00,83.975,83.975,83.97,83.97,44800000.0
2009-10-08 23:35:00,83.985,83.995,83.955,83.995,44800000.0
2009-10-08 23:36:00,83.995,83.995,83.985,83.995,12600000.0
2009-10-08 23:37:00,83.99,83.995,83.99,83.995,4400000.0
2009-10-08 23:38:00,83.985,84.015,83.975,84.015,30600000.0
2009-10-08 23:39:00,83.994,83.996,83.99,83.992,1000000.0
2009-10-08 23:40:00,83.992,83.993,83.985,83.986,1000000.0
2009-10-08 23:41:00,84.01,84.01,84.01,84.01,1000000.0
2009-10-08 23:42:00,84.015,84.015,84.015,84.015,2400000.0
2009-10-08 23:43:00,84.025,84.025,84.025,84.025,2400000.0
2009-10-08 23:44:00,83.992,83.993,83.987,83.989,1000000.0
2009-10-08 23:45:00,84.01,84.01,84.01,84.01,1000000.0
2009-10-08 23:46:00,84.025,84.025,84.025,84.025,2400000.0
2009-10-08 23:47:00,84.025,84.025,84.025,84.025,2400000.0
2009-10-08 23:48:00,84.025,84.025,84.025,84.025,2400000.0
2009-10-08 23:49:00,84.025,84.025,83.985,83.995,29400000.0
2009-10-08 23:50:00,83.995,83.995,83.965,83.975,39500000.0
2009-10-08 23:51:00,83.975,83.975,83.975,83.975,26400000.0
2009-10-08 23:52:00,83.975,83.975,83.965,83.965,38500000.0
2009-10-08 23:53:00,83.955,83.955,83.955,83.955,3800000.0
2009-10-08 23:54:00,83.955,83.965,83.955,83.965,12000000.0
2009-10-08 23:55:00,83.965,83.965,83.965,83.965,7200000.0
2009-10-08 23:56:00,83.975,83.975,83.975,83.975,2400000.0
2009-10-08 23:57:00,83.965,83.965,83.965,83.965,9600000.0
2009-10-08 23:58:00,83.97,84.005,83.97,84.005,91800000.0
2009-10-08 23:59:00,84.025,84.025,83.995,84.015,112500000.0
2009-10-09 00:00:00,84.015,84.015,83.975,83.985,20000000.0
2009-10-09 00:01:00,83.985,83.985,83.975,83.975,3200000.0
2009-10-09 00:02:00,83.96,83.96,83.96,83.96,3400000.0
2009-10-09 00:03:00,83.965,84.005,83.965,83.985,22200000.0
2009-10-09 00:04:00,83.975,83.975,83.975,83.975,1600000.0
2009-10-09 00:05:00,83.975,83.975,83.975,83.975,1600000.0
2009-10-09 00:06:00,83.975,83.975,83.975,83.975,1600000.0
2009-10-09 00:07:00,83.985,83.985,83.975,83.975,3200000.0
2009-10-09 00:08:00,83.985,83.995,83.985,83.995,4800000.0
2009-10-09 00:09:00,83.995,83.995,83.985,83.985,3200000.0
2009-10-09 00:10:00,84.005,84.005,83.985,83.995,19200000.0
2009-10-09 00:11:00,83.995,83.995,83.985,83.985,20800000.0
2009-10-09 00:12:00,83.995,83.995,83.955,83.975,38400000.0
2009-10-09 00:13:00,83.975,83.995,83.975,83.995,6400000.0
2009-10-09 00:14:00,83.995,83.995,83.975,83.985,14400000.0
2009-10-09 00:15:00,83.985,83.995,83.985,83.985,8000000.0
2009-10-09 00:16:00,83.985,83.995,83.975,83.975,24400000.0
2009-10-09 00:17:00,83.975,83.98,83.975,83.98,21700000.0
2009-10-09 00:18:00,83.975,83.985,83.975,83.975,34900000.0
2009-10-09 00:19:00,83.975,83.975,83.975,83.975,10000000.0
2009-10-09 00:20:00,83.975,83.98,83.97,83.98,40700000.0
2009-10-09 00:21:00,83.99,83.99,83.985,83.99,6600000.0
2009-10-09 00:22:00,83.99,83.99,83.985,83.985,4300000.0
2009-10-09 00:23:00,83.99,83.99,83.99,83.99,4600000.0
2009-10-09 00:24:00,83.99,84.015,83.99,84.01,76400000.0
2009-10-09 00:25:00,84.01,84.01,84.01,84.01,7800000.0
2009-10-09 00:26:00,84.01,84.045,84.005,84.045,40900000.0
2009-10-09 00:27:00,84.04,84.045,84.04,84.045,15800000.0
2009-10-09 00:28:00,84.045,84.045,84.045,84.045,20500000.0
2009-10-09 00:29:00,84.055,84.055,84.055,84.055,1600000.0
2009-10-09 00:30:00,84.045,84.07,84.045,84.07,29800000.0
2009-10-09 00:31:00,84.07,84.07,84.065,84.065,17100000.0
2009-10-09 00:32:00,84.065,84.065,84.065,84.065,1600000.0
2009-10-09 00:33:00,84.055,84.055,84.055,84.055,12700000.0
2009-10-09 00:34:00,84.055,84.055,84.035,84.035,10500000.0
2009-10-09 00:35:00,84.035,84.035,84.035,84.035,3200000.0
2009-10-09 00:36:00,84.035,84.08,84.035,84.055,56500000.0
2009-10-09 00:37:00,84.06,84.065,84.045,84.045,43700000.0
2009-10-09 00:38:00,84.027,84.027,84.024,84.024,7300000.0
2009-10-09 00:39:00,84.045,84.045,84.045,84.045,7300000.0
2009-10-09 00:40:00,84.023,84.024,84.02,84.023,1600000.0
2009-10-09 00:41:00,84.045,84.045,84.045,84.045,1600000.0
2009-10-09 00:42:00,84.045,84.045,84.035,84.035,14400000.0
2009-10-09 00:43:00,84.035,84.055,84.035,84.045,17100000.0
2009-10-09 00:44:00,84.045,84.055,84.035,84.055,23400000.0
2009-10-09 00:45:00,84.055,84.055,84.055,84.055,7800000.0
2009-10-09 00:46:00,84.055,84.055,84.055,84.055,1000000.0
2009-10-09 00:47:00,84.055,84.055,84.055,84.055,8000000.0
2009-10-09 00:48:00,84.055,84.055,84.055,84.055,1000000.0
2009-10-09 00:49:00,84.055,84.055,84.055,84.055,5000000.0
2009-10-09 00:50:00,84.055,84.055,84.055,84.055,11800000.0
2009-10-09 00:51:00,84.015,84.015,84.004,84.01,10300000.0
2009-10-09 00:52:00,84.055,84.065,84.055,84.065,10300000.0
2009-10-09 00:53:00,84.065,84.065,84.055,84.055,14800000.0
2009-10-09 00:54:00,84.055,84.055,84.055,84.055,1600000.0
2009-10-09 00:55:00,84.06,84.06,84.06,84.06,2000000.0
2009-10-09 00:56:00,84.031,84.031,84.016,84.023,1000000.0
2009-10-09 00:57:00,84.06,84.06,84.06,84.06,1000000.0
2009-10-09 00:58:00,84.06,84.06,84.06,84.06,2000000.0
2009-10-09 00:59:00,84.06,84.06,84.06,84.06,5000000.0
2009-10-09 01:00:00,84.06,84.075,84.06,84.075,14800000.0
2009-10-09 01:01:00,84.075,84.115,84.075,84.11,60400000.0
2009-10-09 01:02:00,84.115,84.115,84.105,84.105,33800000.0
2009-10-09 01:03:00,84.105,84.135,84.095,84.12,148600000.0
2009-10-09 01:04:00,84.125,84.125,84.075,84.095,87400000.0
2009-10-09 01:05:00,84.095,84.105,84.085,84.1,52400000.0
2009-10-09 01:06:00,84.1,84.13,84.095,84.13,39400000.0
2009-10-09 01:07:00,84.125,84.145,84.115,84.145,96400000.0
2009-10-09 01:08:00,84.145,84.165,84.14,84.15,127800000.0
2009-10-09 01:09:00,84.15,84.15,84.105,84.115,143300000.0
2009-10-09 01:10:00,84.12,84.165,84.12,84.125,162500000.0
2009-10-09 01:11:00,84.13,84.165,84.115,84.16,146600000.0
2009-10-09 01:12:00,84.16,84.17,84.14,84.155,143300000.0
2009-10-09 01:13:00,84.165,84.2,84.155,84.195,353500000.0
2009-10-09 01:14:00,84.195,84.245,84.19,84.245,201700000.0
2009-10-09 01:15:00,84.245,84.245,84.21,84.215,274600000.0
2009-10-09 01:16:00,84.225,84.28,84.215,84.275,300400000.0
2009-10-09 01:17:00,84.275,84.285,84.265,84.275,194100000.0
2009-10-09 01:18:00,84.275,84.275,84.215,84.235,295600000.0
2009-10-09 01:19:00,84.235,84.275,84.225,84.265,211800000.0
2009-10-09 01:20:00,84.27,84.31,84.27,84.305,353300000.0
2009-10-09 01:21:00,84.305,84.305,84.265,84.265,202100000.0
2009-10-09 01:22:00,84.27,84.27,84.265,84.265,36800000.0
2009-10-09 01:23:00,84.265,84.27,84.245,84.245,43400000.0
2009-10-09 01:24:00,84.245,84.26,84.225,84.26,199800000.0
2009-10-09 01:25:00,84.26,84.26,84.215,84.225,172100000.0
2009-10-09 01:26:00,84.225,84.225,84.185,84.185,213900000.0
2009-10-09 01:27:00,84.175,84.185,84.175,84.175,97600000.0
2009-10-09 01:28:00,84.175,84.18,84.165,84.165,76900000.0
2009-10-09 01:29:00,84.165,84.165,84.145,84.145,27200000.0
2009-10-09 01:30:00,84.15,84.155,84.145,84.145,76400000.0
2009-10-09 01:31:00,84.145,84.15,84.125,84.14,249800000.0
2009-10-09 01:32:00,84.135,84.165,84.125,84.155,128100000.0
2009-10-09 01:33:00,84.175,84.225,84.175,84.205,74100000.0
2009-10-09 01:34:00,84.215,84.245,84.215,84.215,130600000.0
2009-10-09 01:35:00,84.215,84.225,84.215,84.225,76100000.0
2009-10-09 01:36:00,84.215,84.235,84.215,84.235,36100000.0
2009-10-09 01:37:00,84.235,84.235,84.225,84.235,41600000.0
2009-10-09 01:38:00,84.235,84.24,84.235,84.235,32000000.0
2009-10-09 01:39:00,84.235,84.25,84.225,84.225,141200000.0
2009-10-09 01:40:00,84.225,84.235,84.215,84.215,88300000.0
2009-10-09 01:41:00,84.215,84.215,84.175,84.185,140600000.0
2009-10-09 01:42:00,84.185,84.195,84.185,84.185,84400000.0
2009-10-09 01:43:00,84.185,84.185,84.175,84.18,23700000.0
2009-10-09 01:44:00,84.18,84.18,84.175,84.175,6600000.0
2009-10-09 01:45:00,84.175,84.18,84.155,84.155,115500000.0
2009-10-09 01:46:00,84.155,84.16,84.155,84.155,25300000.0
2009-10-09 01:47:00,84.155,84.175,84.145,84.165,84900000.0
2009-10-09 01:48:00,84.17,84.17,84.16,84.165,25300000.0
2009-10-09 01:49:00,84.165,84.195,84.16,84.19,153800000.0
2009-10-09 01:50:00,84.205,84.23,84.185,84.215,169400000.0
2009-10-09 01:51:00,84.215,84.215,84.205,84.205,20300000.0
2009-10-09 01:52:00,84.205,84.205,84.2,84.205,61200000.0
2009-10-09 01:53:00,84.205,84.205,84.19,84.19,27600000.0
2009-10-09 01:54:00,84.19,84.22,84.175,84.22,69000000.0
2009-10-09 01:55:00,84.22,84.305,84.215,84.305,204300000.0
2009-10-09 01:56:00,84.28,84.305,84.26,84.27,179700000.0
2009-10-09 01:57:00,84.27,84.28,84.265,84.275,71200000.0
2009-10-09 01:58:00,84.275,84.28,84.255,84.27,97100000.0
2009-10-09 01:59:00,84.27,84.295,84.27,84.29,100200000.0
2009-10-09 02:00:00,84.285,84.345,84.245,84.305,261400000.0
2009-10-09 02:01:00,84.305,84.31,84.255,84.3,155500000.0
2009-10-09 02:02:00,84.295,84.3,84.295,84.295,54100000.0
2009-10-09 02:03:00,84.295,84.355,84.295,84.335,180200000.0
2009-10-09 02:04:00,84.34,84.355,84.295,84.295,111800000.0
2009-10-09 02:05:00,84.295,84.31,84.295,84.295,52800000.0
2009-10-09 02:06:00,84.295,84.295,84.24,84.26,32000000.0
2009-10-09 02:07:00,84.265,84.31,84.265,84.285,100500000.0
2009-10-09 02:08:00,84.29,84.29,84.27,84.275,90200000.0
2009-10-09 02:09:00,84.275,84.285,84.27,84.285,111700000.0
2009-10-09 02:10:00,84.285,84.305,84.275,84.275,127700000.0
2009-10-09 02:11:00,84.28,84.3,84.275,84.295,124800000.0
2009-10-09 02:12:00,84.3,84.305,84.3,84.3,16400000.0
2009-10-09 02:13:00,84.295,84.3,84.265,84.265,94100000.0
2009-10-09 02:14:00,84.27,84.29,84.265,84.285,121400000.0
2009-10-09 02:15:00,84.28,84.28,84.275,84.275,23300000.0
2009-10-09 02:16:00,84.275,84.3,84.275,84.285,52100000.0
2009-10-09 02:17:00,84.285,84.285,84.27,84.275,34500000.0
2009-10-09 02:18:00,84.275,84.275,84.26,84.265,50900000.0
2009-10-09 02:19:00,84.265,84.265,84.255,84.255,17600000.0
2009-10-09 02:20:00,84.255,84.255,84.195,84.215,91100000.0
2009-10-09 02:21:00,84.215,84.215,84.155,84.185,241200000.0
2009-10-09 02:22:00,84.185,84.185,84.15,84.175,92100000.0
2009-10-09 02:23:00,84.175,84.175,84.155,84.165,44500000.0
2009-10-09 02:24:00,84.165,84.195,84.165,84.185,88700000.0
2009-10-09 02:25:00,84.185,84.185,84.165,84.175,32600000.0
2009-10-09 02:26:00,84.17,84.175,84.16,84.17,48800000.0
2009-10-09 02:27:00,84.175,84.185,84.17,84.185,44200000.0
2009-10-09 02:28:00,84.185,84.205,84.175,84.195,61800000.0
2009-10-09 02:29:00,84.195,84.205,84.185,84.205,34700000.0
2009-10-09 02:30:00,84.21,84.215,84.195,84.195,50400000.0
2009-10-09 02:31:00,84.195,84.195,84.185,84.185,40600000.0
2009-10-09 02:32:00,84.185,84.19,84.185,84.185,91000000.0
2009-10-09 02:33:00,84.185,84.205,84.185,84.185,31700000.0
2009-10-09 02:34:00,84.185,84.205,84.185,84.195,47200000.0
2009-10-09 02:35:00,84.195,84.21,84.195,84.195,69500000.0
2009-10-09 02:36:00,84.195,84.225,84.185,84.215,101900000.0
2009-10-09 02:37:00,84.215,84.23,84.215,84.23,46500000.0
2009-10-09 02:38:00,84.225,84.235,84.19,84.205,58000000.0
2009-10-09 02:39:00,84.205,84.215,84.185,84.205,87900000.0
2009-10-09 02:40:00,84.205,84.235,84.205,84.21,94100000.0
2009-10-09 02:41:00,84.21,84.235,84.205,84.215,129300000.0
2009-10-09 02:42:00,84.215,84.22,84.195,84.205,133000000.0
2009-10-09 02:43:00,84.21,84.215,84.205,84.215,75900000.0
2009-10-09 02:44:00,84.215,84.22,84.205,84.205,43700000.0
2009-10-09 02:45:00,84.205,84.205,84.195,84.205,68900000.0
2009-10-09 02:46:00,84.205,84.205,84.185,84.185,62300000.0
2009-10-09 02:47:00,84.185,84.215,84.185,84.215,70500000.0
2009-10-09 02:48:00,84.215,84.215,84.205,84.205,31900000.0
2009-10-09 02:49:00,84.21,84.23,84.205,84.215,41700000.0
2009-10-09 02:50:00,84.215,84.22,84.215,84.215,20100000.0
2009-10-09 02:51:00,84.215,84.235,84.205,84.235,52200000.0
2009-10-09 02:52:00,84.235,84.235,84.225,84.23,24600000.0
2009-10-09 02:53:00,84.235,84.255,84.235,84.245,72400000.0
2009-10-09 02:54:00,84.245,84.255,84.235,84.245,76500000.0
2009-10-09 02:55:00,84.25,84.265,84.225,84.235,89100000.0
2009-10-09 02:56:00,84.235,84.235,84.215,84.225,61900000.0
2009-10-09 02:57:00,84.225,84.225,84.205,84.215,67200000.0
2009-10-09 02:58:00,84.215,84.24,84.215,84.215,82100000.0
2009-10-09 02:59:00,84.225,84.245,84.215,84.215,75900000.0
2009-10-09 03:00:00,84.215,84.24,84.215,84.24,75200000.0
2009-10-09 03:01:00,84.245,84.255,84.235,84.255,48500000.0
2009-10-09 03:02:00,84.255,84.265,84.255,84.265,35800000.0
2009-10-09 03:03:00,84.265,84.27,84.255,84.265,31200000.0
2009-10-09 03:04:00,84.265,84.275,84.255,84.265,39500000.0
2009-10-09 03:05:00,84.265,84.265,84.245,84.245,35600000.0
2009-10-09 03:06:00,84.245,84.265,84.245,84.265,49900000.0
2009-10-09 03:07:00,84.265,84.265,84.24,84.245,38700000.0
2009-10-09 03:08:00,84.24,84.255,84.24,84.255,35500000.0
2009-10-09 03:09:00,84.26,84.295,84.26,84.28,113100000.0
2009-10-09 03:10:00,84.285,84.29,84.255,84.265,90400000.0
2009-10-09 03:11:00,84.265,84.265,84.255,84.255,13700000.0
2009-10-09 03:12:00,84.265,84.295,84.265,84.29,140800000.0
2009-10-09 03:13:00,84.285,84.285,84.265,84.265,78600000.0
2009-10-09 03:14:00,84.27,84.275,84.27,84.275,20600000.0
2009-10-09 03:15:00,84.275,84.3,84.275,84.295,62100000.0
2009-10-09 03:16:00,84.295,84.3,84.285,84.285,70900000.0
2009-10-09 03:17:00,84.285,84.31,84.285,84.31,130000000.0
2009-10-09 03:18:00,84.315,84.345,84.31,84.34,157100000.0
2009-10-09 03:19:00,84.34,84.385,84.34,84.35,156200000.0
2009-10-09 03:20:00,84.35,84.385,84.345,84.365,145600000.0
2009-10-09 03:21:00,84.37,84.375,84.365,84.375,59100000.0
2009-10-09 03:22:00,84.385,84.395,84.38,84.39,105900000.0
2009-10-09 03:23:00,84.395,84.405,84.395,84.4,36900000.0
2009-10-09 03:24:00,84.4,84.405,84.395,84.395,87200000.0
2009-10-09 03:25:00,84.39,84.39,84.365,84.375,100900000.0
2009-10-09 03:26:00,84.375,84.375,84.365,84.37,162200000.0
2009-10-09 03:27:00,84.37,84.375,84.365,84.365,52900000.0
2009-10-09 03:28:00,84.365,84.365,84.365,84.365,25800000.0
2009-10-09 03:29:00,84.365,84.395,84.365,84.39,85000000.0
2009-10-09 03:30:00,84.385,84.395,84.37,84.375,128500000.0
2009-10-09 03:31:00,84.365,84.41,84.365,84.41,236400000.0
2009-10-09 03:32:00,84.405,84.43,84.405,84.43,165300000.0
2009-10-09 03:33:00,84.425,84.46,84.425,84.425,102700000.0
2009-10-09 03:34:00,84.425,84.47,84.425,84.47,135900000.0
2009-10-09 03:35:00,84.465,84.505,84.465,84.505,111200000.0
2009-10-09 03:36:00,84.505,84.515,84.475,84.485,127200000.0
2009-10-09 03:37:00,84.485,84.515,84.485,84.495,148600000.0
2009-10-09 03:38:00,84.495,84.495,84.485,84.485,127000000.0
2009-10-09 03:39:00,84.485,84.53,84.475,84.515,128700000.0
2009-10-09 03:40:00,84.515,84.53,84.485,84.485,177000000.0
2009-10-09 03:41:00,84.485,84.515,84.485,84.49,95200000.0
2009-10-09 03:42:00,84.49,84.49,84.455,84.47,53900000.0
2009-10-09 03:43:00,84.47,84.49,84.455,84.475,102600000.0
2009-10-09 03:44:00,84.48,84.5,84.465,84.465,96300000.0
2009-10-09 03:45:00,84.465,84.47,84.445,84.465,107800000.0
2009-10-09 03:46:00,84.465,84.475,84.455,84.475,108400000.0
2009-10-09 03:47:00,84.475,84.515,84.465,84.515,171900000.0
2009-10-09 03:48:00,84.52,84.535,84.495,84.525,168900000.0
2009-10-09 03:49:00,84.525,84.545,84.515,84.525,359700000.0
2009-10-09 03:50:00,84.52,84.52,84.47,84.49,325700000.0
2009-10-09 03:51:00,84.49,84.5,84.46,84.49,294400000.0
2009-10-09 03:52:00,84.49,84.5,84.48,84.485,172100000.0
2009-10-09 03:53:00,84.485,84.485,84.435,84.435,273900000.0
2009-10-09 03:54:00,84.425,84.47,84.425,84.455,439400000.0
2009-10-09 03:55:00,84.455,84.455,84.435,84.455,280200000.0
2009-10-09 03:56:00,84.46,84.47,84.455,84.46,160400000.0
2009-10-09 03:57:00,84.46,84.5,84.46,84.5,175000000.0
2009-10-09 03:58:00,84.49,84.51,84.49,84.495,342800000.0
2009-10-09 03:59:00,84.495,84.5,84.47,84.48,193500000.0
2009-10-09 04:00:00,84.48,84.485,84.47,84.48,85900000.0
2009-10-09 04:01:00,84.48,84.48,84.47,84.47,60800000.0
2009-10-09 04:02:00,84.47,84.475,84.465,84.465,93700000.0
2009-10-09 04:03:00,84.47,84.485,84.465,84.475,210400000.0
2009-10-09 04:04:00,84.475,84.475,84.47,84.47,73800000.0
2009-10-09 04:05:00,84.475,84.475,84.455,84.455,144200000.0
2009-10-09 04:06:00,84.455,84.46,84.455,84.455,24900000.0
2009-10-09 04:07:00,84.455,84.455,84.43,84.43,73600000.0
2009-10-09 04:08:00,84.435,84.435,84.41,84.435,298000000.0
2009-10-09 04:09:00,84.435,84.435,84.395,84.395,211400000.0
2009-10-09 04:10:00,84.395,84.405,84.39,84.4,226400000.0
2009-10-09 04:11:00,84.4,84.405,84.385,84.395,157500000.0
2009-10-09 04:12:00,84.4,84.415,84.395,84.41,167400000.0
2009-10-09 04:13:00,84.415,84.415,84.385,84.385,125800000.0
2009-10-09 04:14:00,84.39,84.4,84.365,84.37,178500000.0
2009-10-09 04:15:00,84.37,84.375,84.365,84.375,224600000.0
2009-10-09 04:16:00,84.375,84.425,84.375,84.405,343400000.0
2009-10-09 04:17:00,84.405,84.425,84.405,84.42,284700000.0
2009-10-09 04:18:00,84.415,84.43,84.405,84.42,168700000.0
2009-10-09 04:19:00,84.415,84.415,84.4,84.4,117200000.0
2009-10-09 04:20:00,84.4,84.44,84.4,84.44,160800000.0
2009-10-09 04:21:00,84.44,84.44,84.415,84.43,137300000.0
2009-10-09 04:22:00,84.43,84.46,84.425,84.455,161800000.0
2009-10-09 04:23:00,84.455,84.46,84.45,84.455,47300000.0
2009-10-09 04:24:00,84.455,84.465,84.445,84.455,139100000.0
2009-10-09 04:25:00,84.46,84.485,84.46,84.475,92500000.0
2009-10-09 04:26:00,84.475,84.485,84.465,84.48,291400000.0
2009-10-09 04:27:00,84.475,84.48,84.455,84.455,144200000.0
2009-10-09 04:28:00,84.455,84.47,84.455,84.465,184100000.0
2009-10-09 04:29:00,84.465,84.48,84.465,84.47,143500000.0
2009-10-09 04:30:00,84.47,84.47,84.44,84.46,124100000.0
2009-10-09 04:31:00,84.46,84.48,84.455,84.48,256800000.0
2009-10-09 04:32:00,84.48,84.49,84.48,84.48,125400000.0
2009-10-09 04:33:00,84.48,84.48,84.47,84.47,98000000.0
2009-10-09 04:34:00,84.47,84.47,84.465,84.465,94400000.0
2009-10-09 04:35:00,84.465,84.48,84.465,84.48,71300000.0
2009-10-09 04:36:00,84.48,84.485,84.48,84.485,49800000.0
2009-10-09 04:37:00,84.485,84.51,84.485,84.5,238600000.0
2009-10-09 04:38:00,84.5,84.52,84.49,84.515,186200000.0
2009-10-09 04:39:00,84.515,84.515,84.505,84.51,186000000.0
2009-10-09 04:40:00,84.51,84.525,84.5,84.525,75400000.0
2009-10-09 04:41:00,84.52,84.53,84.505,84.525,273400000.0
2009-10-09 04:42:00,84.52,84.535,84.52,84.535,138000000.0
2009-10-09 04:43:00,84.535,84.555,84.53,84.54,284200000.0
2009-10-09 04:44:00,84.54,84.56,84.535,84.56,193900000.0
2009-10-09 04:45:00,84.56,84.565,84.54,84.55,252500000.0
2009-10-09 04:46:00,84.55,84.555,84.545,84.55,248700000.0
2009-10-09 04:47:00,84.55,84.555,84.545,84.555,128200000.0
2009-10-09 04:48:00,84.555,84.555,84.545,84.55,51200000.0
2009-10-09 04:49:00,84.55,84.555,84.545,84.545,69000000.0
2009-10-09 04:50:00,84.545,84.595,84.545,84.59,385100000.0
2009-10-09 04:51:00,84.59,84.59,84.535,84.56,351000000.0
2009-10-09 04:52:00,84.56,84.56,84.525,84.53,208000000.0
2009-10-09 04:53:00,84.525,84.53,84.51,84.52,196000000.0
2009-10-09 04:54:00,84.515,84.515,84.495,84.495,102800000.0
2009-10-09 04:55:00,84.495,84.495,84.465,84.465,173800000.0
2009-10-09 04:56:00,84.465,84.48,84.455,84.475,173100000.0
2009-10-09 04:57:00,84.475,84.51,84.47,84.495,301900000.0
2009-10-09 04:58:00,84.49,84.495,84.475,84.475,237300000.0
2009-10-09 04:59:00,84.48,84.52,84.475,84.52,293100000.0
2009-10-09 05:00:00,84.515,84.515,84.49,84.505,157200000.0
2009-10-09 05:01:00,84.5,84.505,84.495,84.505,87500000.0
2009-10-09 05:02:00,84.5,84.51,84.495,84.505,164800000.0
2009-10-09 05:03:00,84.505,84.515,84.495,84.5,212800000.0
2009-10-09 05:04:00,84.505,84.51,84.495,84.51,34500000.0
2009-10-09 05:05:00,84.51,84.51,84.495,84.505,61700000.0
2009-10-09 05:06:00,84.5,84.505,84.5,84.5,44300000.0
2009-10-09 05:07:00,84.5,84.51,84.5,84.5,57300000.0
2009-10-09 05:08:00,84.5,84.505,84.5,84.5,71500000.0
2009-10-09 05:09:00,84.505,84.515,84.505,84.51,44800000.0
2009-10-09 05:10:00,84.51,84.52,84.495,84.495,99200000.0
2009-10-09 05:11:00,84.495,84.495,84.48,84.495,126100000.0
2009-10-09 05:12:00,84.485,84.505,84.485,84.49,196300000.0
2009-10-09 05:13:00,84.49,84.49,84.475,84.48,38400000.0
2009-10-09 05:14:00,84.48,84.485,84.475,84.48,58500000.0
2009-10-09 05:15:00,84.48,84.485,84.455,84.47,292600000.0
2009-10-09 05:16:00,84.47,84.49,84.455,84.49,62800000.0
2009-10-09 05:17:00,84.495,84.495,84.475,84.475,70400000.0
2009-10-09 05:18:00,84.475,84.5,84.47,84.48,160599999.0
2009-10-09 05:19:00,84.48,84.48,84.47,84.47,104900000.0
2009-10-09 05:20:00,84.47,84.475,84.47,84.47,106900000.0
2009-10-09 05:21:00,84.465,84.495,84.465,84.495,118800000.0
2009-10-09 05:22:00,84.495,84.495,84.475,84.475,104800000.0
2009-10-09 05:23:00,84.48,84.505,84.475,84.475,148000000.0
2009-10-09 05:24:00,84.475,84.485,84.475,84.48,28100000.0
2009-10-09 05:25:00,84.485,84.485,84.475,84.48,71699999.0
2009-10-09 05:26:00,84.48,84.485,84.48,84.48,96000000.0
2009-10-09 05:27:00,84.48,84.505,84.475,84.5,67800000.0
2009-10-09 05:28:00,84.5,84.5,84.46,84.46,80000000.0
2009-10-09 05:29:00,84.46,84.48,84.46,84.47,70400000.0
2009-10-09 05:30:00,84.46,84.465,84.455,84.465,153600000.0
2009-10-09 05:31:00,84.465,84.49,84.465,84.49,81100000.0
2009-10-09 05:32:00,84.485,84.515,84.485,84.485,94100000.0
2009-10-09 05:33:00,84.485,84.49,84.485,84.49,57600000.0
2009-10-09 05:34:00,84.485,84.485,84.465,84.465,63600000.0
2009-10-09 05:35:00,84.46,84.47,84.46,84.47,32400000.0
2009-10-09 05:36:00,84.47,84.47,84.465,84.465,64000000.0
2009-10-09 05:37:00,84.47,84.47,84.46,84.465,35200000.0
2009-10-09 05:38:00,84.46,84.46,84.455,84.455,71300000.0
2009-10-09 05:39:00,84.455,84.465,84.455,84.465,56400000.0
2009-10-09 05:40:00,84.465,84.465,84.46,84.46,13000000.0
2009-10-09 05:41:00,84.465,84.465,84.465,84.465,17600000.0
2009-10-09 05:42:00,84.47,84.48,84.47,84.48,149800000.0
2009-10-09 05:43:00,84.475,84.5,84.475,84.495,121100000.0
2009-10-09 05:44:00,84.495,84.495,84.475,84.485,94400000.0
2009-10-09 05:45:00,84.485,84.495,84.485,84.49,116800000.0
2009-10-09 05:46:00,84.495,84.5,84.495,84.5,89500000.0
2009-10-09 05:47:00,84.5,84.51,84.49,84.505,233300000.0
2009-10-09 05:48:00,84.505,84.52,84.5,84.52,121400000.0
2009-10-09 05:49:00,84.52,84.535,84.515,84.535,158500000.0
2009-10-09 05:50:00,84.535,84.54,84.53,84.53,145700000.0
2009-10-09 05:51:00,84.53,84.53,84.515,84.52,82000000.0
2009-10-09 05:52:00,84.515,84.53,84.515,84.53,63300000.0
2009-10-09 05:53:00,84.53,84.53,84.525,84.525,36800000.0
2009-10-09 05:54:00,84.53,84.53,84.515,84.515,30400000.0
2009-10-09 05:55:00,84.515,84.545,84.515,84.54,217500000.0
2009-10-09 05:56:00,84.54,84.58,84.535,84.57,210900000.0
2009-10-09 05:57:00,84.57,84.59,84.565,84.585,141000000.0
2009-10-09 05:58:00,84.585,84.6,84.56,84.58,309700000.0
2009-10-09 05:59:00,84.58,84.62,84.58,84.605,280400000.0
2009-10-09 06:00:00,84.62,84.64,84.585,84.585,263000000.0
2009-10-09 06:01:00,84.585,84.6,84.585,84.6,44500000.0
2009-10-09 06:02:00,84.605,84.655,84.605,84.655,321500000.0
2009-10-09 06:03:00,84.655,84.66,84.645,84.645,159100000.0
2009-10-09 06:04:00,84.645,84.655,84.645,84.645,115400000.0
2009-10-09 06:05:00,84.645,84.645,84.645,84.645,6400000.0
2009-10-09 06:06:00,84.645,84.665,84.645,84.66,127000000.0
2009-10-09 06:07:00,84.665,84.675,84.655,84.665,51200000.0
2009-10-09 06:08:00,84.675,84.675,84.66,84.66,76800000.0
2009-10-09 06:09:00,84.66,84.695,84.655,84.655,215400000.0
2009-10-09 06:10:00,84.655,84.67,84.655,84.67,113600000.0
2009-10-09 06:11:00,84.67,84.67,84.615,84.625,291000000.0
2009-10-09 06:12:00,84.625,84.64,84.625,84.63,322600000.0
2009-10-09 06:13:00,84.63,84.655,84.63,84.655,96900000.0
2009-10-09 06:14:00,84.65,84.675,84.645,84.66,118400000.0
2009-10-09 06:15:00,84.66,84.66,84.615,84.635,212300000.0
2009-10-09 06:16:00,84.635,84.665,84.635,84.66,271300000.0
2009-10-09 06:17:00,84.66,84.665,84.635,84.645,193600000.0
2009-10-09 06:18:00,84.645,84.655,84.64,84.645,316800000.0
2009-10-09 06:19:00,84.645,84.645,84.61,84.64,197200000.0
2009-10-09 06:20:00,84.64,84.64,84.605,84.605,176000000.0
2009-10-09 06:21:00,84.61,84.635,84.605,84.63,107200000.0
2009-10-09 06:22:00,84.63,84.645,84.625,84.635,304400000.0
2009-10-09 06:23:00,84.64,84.645,84.635,84.635,87300000.0
2009-10-09 06:24:00,84.64,84.66,84.635,84.66,59400000.0
2009-10-09 06:25:00,84.66,84.665,84.655,84.66,67200000.0
2009-10-09 06:26:00,84.655,84.665,84.645,84.655,248200000.0
2009-10-09 06:27:00,84.66,84.665,84.655,84.655,135200000.0
2009-10-09 06:28:00,84.655,84.67,84.655,84.665,102600000.0
2009-10-09 06:29:00,84.665,84.665,84.625,84.63,198300000.0
2009-10-09 06:30:00,84.63,84.63,84.61,84.61,114000000.0
2009-10-09 06:31:00,84.61,84.61,84.57,84.575,90900000.0
2009-10-09 06:32:00,84.575,84.585,84.565,84.565,203300000.0
2009-10-09 06:33:00,84.57,84.595,84.56,84.595,410800000.0
2009-10-09 06:34:00,84.595,84.595,84.575,84.585,272900000.0
2009-10-09 06:35:00,84.59,84.595,84.58,84.58,62400000.0
2009-10-09 06:36:00,84.585,84.605,84.585,84.595,103300000.0
2009-10-09 06:37:00,84.595,84.61,84.565,84.565,199600000.0
2009-10-09 06:38:00,84.565,84.575,84.565,84.565,46400000.0
2009-10-09 06:39:00,84.565,84.565,84.545,84.555,74500000.0
2009-10-09 06:40:00,84.565,84.59,84.565,84.59,88600000.0
2009-10-09 06:41:00,84.585,84.585,84.565,84.565,100300000.0
2009-10-09 06:42:00,84.565,84.57,84.545,84.565,230600000.0
2009-10-09 06:43:00,84.56,84.56,84.555,84.56,79700000.0
2009-10-09 06:44:00,84.555,84.555,84.535,84.54,88000000.0
2009-10-09 06:45:00,84.54,84.55,84.53,84.53,88500000.0
2009-10-09 06:46:00,84.53,84.53,84.51,84.515,81500000.0
2009-10-09 06:47:00,84.515,84.535,84.505,84.535,152100000.0
2009-10-09 06:48:00,84.53,84.565,84.525,84.555,134500000.0
2009-10-09 06:49:00,84.56,84.565,84.555,84.56,109900000.0
2009-10-09 06:50:00,84.56,84.57,84.56,84.57,98600000.0
2009-10-09 06:51:00,84.565,84.59,84.56,84.565,208800000.0
2009-10-09 06:52:00,84.56,84.575,84.555,84.57,80200000.0
2009-10-09 06:53:00,84.575,84.595,84.575,84.585,31300000.0
2009-10-09 06:54:00,84.58,84.62,84.58,84.62,29900000.0
2009-10-09 06:55:00,84.62,84.625,84.595,84.605,150200000.0
2009-10-09 06:56:00,84.6,84.62,84.6,84.61,111200000.0
2009-10-09 06:57:00,84.625,84.625,84.615,84.625,14400000.0
2009-10-09 06:58:00,84.625,84.625,84.61,84.625,29700000.0
2009-10-09 06:59:00,84.625,84.63,84.61,84.62,64200000.0
2009-10-09 07:00:00,84.61,84.635,84.605,84.625,135700000.0
2009-10-09 07:01:00,84.625,84.635,84.615,84.635,119600000.0
2009-10-09 07:02:00,84.625,84.655,84.625,84.63,45900000.0
2009-10-09 07:03:00,84.62,84.625,84.615,84.62,84000000.0
2009-10-09 07:04:00,84.625,84.66,84.625,84.65,90000000.0
2009-10-09 07:05:00,84.65,84.65,84.635,84.64,77900000.0
2009-10-09 07:06:00,84.64,84.645,84.63,84.63,121800000.0
2009-10-09 07:07:00,84.63,84.66,84.63,84.66,235700000.0
2009-10-09 07:08:00,84.66,84.66,84.63,84.63,112800000.0
2009-10-09 07:09:00,84.645,84.655,84.64,84.655,104300000.0
2009-10-09 07:10:00,84.655,84.655,84.645,84.645,141500000.0
2009-10-09 07:11:00,84.645,84.645,84.635,84.635,51800000.0
2009-10-09 07:12:00,84.64,84.645,84.625,84.63,117100000.0
2009-10-09 07:13:00,84.63,84.64,84.63,84.64,22800000.0
2009-10-09 07:14:00,84.64,84.64,84.63,84.63,42000000.0
2009-10-09 07:15:00,84.63,84.665,84.625,84.655,215500000.0
2009-10-09 07:16:00,84.655,84.665,84.635,84.64,152300000.0
2009-10-09 07:17:00,84.64,84.655,84.635,84.64,242300000.0
2009-10-09 07:18:00,84.64,84.645,84.615,84.64,175700000.0
2009-10-09 07:19:00,84.635,84.645,84.625,84.645,242300000.0
2009-10-09 07:20:00,84.645,84.665,84.645,84.655,192200000.0
2009-10-09 07:21:00,84.655,84.655,84.63,84.635,215400000.0
2009-10-09 07:22:00,84.635,84.645,84.635,84.645,162400000.0
2009-10-09 07:23:00,84.645,84.645,84.625,84.625,103600000.0
2009-10-09 07:24:00,84.63,84.64,84.595,84.61,214900000.0
2009-10-09 07:25:00,84.585,84.585,84.575,84.575,157300000.0
2009-10-09 07:26:00,84.58,84.595,84.575,84.59,109600000.0
2009-10-09 07:27:00,84.59,84.61,84.58,84.585,224000000.0
2009-10-09 07:28:00,84.585,84.595,84.56,84.575,123300000.0
2009-10-09 07:29:00,84.585,84.59,84.585,84.585,105300000.0
2009-10-09 07:30:00,84.585,84.59,84.58,84.585,152500000.0
2009-10-09 07:31:00,84.585,84.595,84.585,84.595,89900000.0
2009-10-09 07:32:00,84.6,84.605,84.595,84.605,99500000.0
2009-10-09 07:33:00,84.605,84.605,84.6,84.605,40900000.0
2009-10-09 07:34:00,84.61,84.615,84.595,84.595,44100000.0
2009-10-09 07:35:00,84.59,84.6,84.58,84.595,98300000.0
2009-10-09 07:36:00,84.59,84.595,84.59,84.595,69000000.0
2009-10-09 07:37:00,84.595,84.6,84.585,84.6,99100000.0
2009-10-09 07:38:00,84.595,84.62,84.595,84.615,74999999.0
2009-10-09 07:39:00,84.615,84.635,84.61,84.635,89100000.0
2009-10-09 07:40:00,84.635,84.65,84.63,84.635,136900000.0
2009-10-09 07:41:00,84.635,84.665,84.63,84.66,318900000.0
2009-10-09 07:42:00,84.66,84.665,84.635,84.635,171700000.0
2009-10-09 07:43:00,84.635,84.64,84.635,84.64,56200000.0
2009-10-09 07:44:00,84.64,84.64,84.62,84.62,49500000.0
2009-10-09 07:45:00,84.62,84.625,84.62,84.62,35800000.0
2009-10-09 07:46:00,84.62,84.625,84.62,84.625,68000000.0
2009-10-09 07:47:00,84.625,84.63,84.62,84.625,58800000.0
2009-10-09 07:48:00,84.625,84.63,84.62,84.63,49200000.0
2009-10-09 07:49:00,84.63,84.64,84.625,84.64,120600000.0
2009-10-09 07:50:00,84.64,84.64,84.63,84.635,76400000.0
2009-10-09 07:51:00,84.64,84.64,84.625,84.635,144900000.0
2009-10-09 07:52:00,84.635,84.645,84.625,84.635,165600000.0
2009-10-09 07:53:00,84.635,84.635,84.625,84.635,108000000.0
2009-10-09 07:54:00,84.635,84.635,84.61,84.61,202200000.0
2009-10-09 07:55:00,84.615,84.62,84.61,84.615,105600000.0
2009-10-09 07:56:00,84.62,84.625,84.575,84.575,262200000.0
2009-10-09 07:57:00,84.575,84.6,84.575,84.595,139500000.0
2009-10-09 07:58:00,84.595,84.615,84.595,84.615,243400000.0
2009-10-09 07:59:00,84.615,84.63,84.61,84.63,261700000.0
2009-10-09 08:00:00,84.625,84.64,84.615,84.625,546200000.0
2009-10-09 08:01:00,84.625,84.63,84.62,84.62,189500000.0
2009-10-09 08:02:00,84.625,84.64,84.625,84.625,207800000.0
2009-10-09 08:03:00,84.625,84.645,84.62,84.645,275399999.0
2009-10-09 08:04:00,84.645,84.685,84.645,84.665,313000000.0
2009-10-09 08:05:00,84.665,84.675,84.625,84.625,250600000.0
2009-10-09 08:06:00,84.625,84.64,84.625,84.63,123100000.0
2009-10-09 08:07:00,84.63,84.65,84.625,84.635,353600000.0
2009-10-09 08:08:00,84.63,84.635,84.615,84.62,205000000.0
2009-10-09 08:09:00,84.62,84.62,84.595,84.595,142400000.0
2009-10-09 08:10:00,84.595,84.605,84.565,84.595,313800000.0
2009-10-09 08:11:00,84.6,84.63,84.595,84.615,277100000.0
2009-10-09 08:12:00,84.615,84.615,84.575,84.58,281700000.0
2009-10-09 08:13:00,84.58,84.6,84.58,84.595,200400000.0
2009-10-09 08:14:00,84.595,84.61,84.58,84.585,226800000.0
2009-10-09 08:15:00,84.585,84.595,84.585,84.59,344600000.0
2009-10-09 08:16:00,84.59,84.61,84.59,84.605,270800002.0
2009-10-09 08:17:00,84.605,84.61,84.58,84.58,246700000.0
2009-10-09 08:18:00,84.58,84.585,84.56,84.58,222100000.0
2009-10-09 08:19:00,84.58,84.59,84.57,84.585,331400000.0
2009-10-09 08:20:00,84.58,84.6,84.565,84.57,231700000.0
2009-10-09 08:21:00,84.57,84.59,84.56,84.58,352200000.0
2009-10-09 08:22:00,84.58,84.595,84.575,84.58,285300000.0
2009-10-09 08:23:00,84.58,84.62,84.58,84.62,321000000.0
2009-10-09 08:24:00,84.62,84.62,84.59,84.615,301600000.0
2009-10-09 08:25:00,84.615,84.63,84.615,84.615,334400000.0
2009-10-09 08:26:00,84.615,84.62,84.595,84.605,152600000.0
2009-10-09 08:27:00,84.605,84.605,84.58,84.585,187000000.0
2009-10-09 08:28:00,84.585,84.585,84.565,84.565,144500000.0
2009-10-09 08:29:00,84.565,84.565,84.54,84.555,359900000.0
2009-10-09 08:30:00,84.555,84.555,84.54,84.55,377400000.0
2009-10-09 08:31:00,84.55,84.58,84.53,84.575,358500000.0
2009-10-09 08:32:00,84.575,84.59,84.555,84.585,445700000.0
2009-10-09 08:33:00,84.585,84.585,84.585,84.585,122400000.0
2009-10-09 08:34:00,84.585,84.595,84.585,84.59,284200000.0
2009-10-09 08:35:00,84.59,84.595,84.57,84.595,245200000.0
2009-10-09 08:36:00,84.595,84.625,84.595,84.62,370600000.0
2009-10-09 08:37:00,84.615,84.64,84.61,84.635,215300000.0
2009-10-09 08:38:00,84.635,84.635,84.615,84.63,371000000.0
2009-10-09 08:39:00,84.63,84.655,84.625,84.63,318700000.0
2009-10-09 08:40:00,84.63,84.645,84.63,84.635,88900000.0
2009-10-09 08:41:00,84.635,84.665,84.63,84.665,277900000.0
2009-10-09 08:42:00,84.66,84.735,84.66,84.685,443700000.0
2009-10-09 08:43:00,84.685,84.715,84.685,84.715,169200000.0
2009-10-09 08:44:00,84.72,84.72,84.685,84.69,363800000.0
2009-10-09 08:45:00,84.685,84.7,84.66,84.69,384500000.0
2009-10-09 08:46:00,84.69,84.715,84.685,84.71,275500000.0
2009-10-09 08:47:00,84.71,84.73,84.705,84.705,400800000.0
2009-10-09 08:48:00,84.705,84.71,84.665,84.695,462500000.0
2009-10-09 08:49:00,84.695,84.735,84.685,84.715,137700000.0
2009-10-09 08:50:00,84.715,84.715,84.685,84.695,66500000.0
2009-10-09 08:51:00,84.685,84.685,84.655,84.675,275400000.0
2009-10-09 08:52:00,84.68,84.745,84.68,84.74,379500000.0
2009-10-09 08:53:00,84.74,84.775,84.725,84.725,383700000.0
2009-10-09 08:54:00,84.725,84.73,84.685,84.72,247100000.0
2009-10-09 08:55:00,84.72,84.74,84.715,84.74,183800000.0
2009-10-09 08:56:00,84.74,84.755,84.735,84.74,381400000.0
2009-10-09 08:57:00,84.74,84.745,84.715,84.74,459500000.0
2009-10-09 08:58:00,84.74,84.745,84.695,84.705,454600000.0
2009-10-09 08:59:00,84.705,84.73,84.705,84.715,165000000.0
2009-10-09 09:00:00,84.715,84.715,84.685,84.695,350700000.0
2009-10-09 09:01:00,84.695,84.695,84.65,84.675,664799998.0
2009-10-09 09:02:00,84.675,84.69,84.67,84.68,351600000.0
2009-10-09 09:03:00,84.68,84.68,84.67,84.68,75700000.0
2009-10-09 09:04:00,84.675,84.675,84.63,84.64,218800000.0
2009-10-09 09:05:00,84.64,84.66,84.595,84.66,544700000.0
2009-10-09 09:06:00,84.66,84.665,84.635,84.655,518600000.0
2009-10-09 09:07:00,84.655,84.695,84.645,84.67,445500000.0
2009-10-09 09:08:00,84.665,84.665,84.645,84.65,188500001.0
2009-10-09 09:09:00,84.65,84.65,84.635,84.645,273200000.0
2009-10-09 09:10:00,84.65,84.675,84.645,84.67,296400000.0
2009-10-09 09:11:00,84.665,84.69,84.665,84.685,163900000.0
2009-10-09 09:12:00,84.685,84.7,84.675,84.7,197800000.0
2009-10-09 09:13:00,84.705,84.71,84.685,84.7,238400000.0
2009-10-09 09:14:00,84.7,84.775,84.685,84.77,284100000.0
2009-10-09 09:15:00,84.77,84.795,84.72,84.74,452500000.0
2009-10-09 09:16:00,84.74,84.795,84.74,84.795,390300000.0
2009-10-09 09:17:00,84.795,84.88,84.775,84.8,939899999.0
2009-10-09 09:18:00,84.8,84.81,84.775,84.805,350800000.0
2009-10-09 09:19:00,84.795,84.875,84.785,84.865,619500000.0
2009-10-09 09:20:00,84.86,84.915,84.855,84.885,563900000.0
2009-10-09 09:21:00,84.885,84.885,84.86,84.88,481500000.0
2009-10-09 09:22:00,84.88,84.88,84.84,84.845,302000000.0
2009-10-09 09:23:00,84.845,84.855,84.835,84.845,574500001.0
2009-10-09 09:24:00,84.84,84.86,84.835,84.86,449200000.0
2009-10-09 09:25:00,84.865,84.905,84.865,84.88,526200000.0
2009-10-09 09:26:00,84.88,84.89,84.865,84.88,296400000.0
2009-10-09 09:27:00,84.88,84.91,84.88,84.905,110600000.0
2009-10-09 09:28:00,84.91,84.915,84.895,84.91,52100000.0
2009-10-09 09:29:00,84.905,84.905,84.885,84.89,107200000.0
2009-10-09 09:30:00,84.89,84.92,84.89,84.895,214600000.0
2009-10-09 09:31:00,84.905,84.915,84.89,84.89,54800000.0
2009-10-09 09:32:00,84.89,84.905,84.855,84.885,283000000.0
2009-10-09 09:33:00,84.885,84.885,84.855,84.875,101400000.0
2009-10-09 09:34:00,84.875,84.875,84.81,84.82,214800000.0
2009-10-09 09:35:00,84.81,84.845,84.805,84.835,140500000.0
2009-10-09 09:36:00,84.835,84.845,84.825,84.84,258900001.0
2009-10-09 09:37:00,84.84,84.865,84.84,84.865,324100000.0
2009-10-09 09:38:00,84.865,84.87,84.835,84.835,174900000.0
2009-10-09 09:39:00,84.835,84.84,84.815,84.835,178500000.0
2009-10-09 09:40:00,84.835,84.835,84.81,84.835,98100000.0
2009-10-09 09:41:00,84.835,84.835,84.79,84.79,143700000.0
2009-10-09 09:42:00,84.79,84.805,84.78,84.805,436900000.0
2009-10-09 09:43:00,84.805,84.805,84.79,84.795,176600000.0
2009-10-09 09:44:00,84.795,84.805,84.785,84.785,204800000.0
2009-10-09 09:45:00,84.785,84.81,84.78,84.8,613300001.0
2009-10-09 09:46:00,84.8,84.805,84.8,84.805,34100000.0
2009-10-09 09:47:00,84.81,84.83,84.795,84.805,436100000.0
2009-10-09 09:48:00,84.805,84.81,84.775,84.775,194200000.0
2009-10-09 09:49:00,84.775,84.795,84.77,84.795,519800000.0
2009-10-09 09:50:00,84.795,84.83,84.79,84.82,149900000.0
2009-10-09 09:51:00,84.83,84.855,84.79,84.79,531100000.0
2009-10-09 09:52:00,84.79,84.81,84.79,84.8,353300000.0
2009-10-09 09:53:00,84.8,84.805,84.765,84.785,222900000.0
2009-10-09 09:54:00,84.785,84.805,84.785,84.805,120700000.0
2009-10-09 09:55:00,84.805,84.82,84.785,84.8,293600000.0
2009-10-09 09:56:00,84.795,84.8,84.75,84.75,321000000.0
2009-10-09 09:57:00,84.75,84.785,84.75,84.785,246400000.0
2009-10-09 09:58:00,84.785,84.79,84.77,84.78,335200000.0
2009-10-09 09:59:00,84.775,84.775,84.725,84.73,324300000.0
2009-10-09 10:00:00,84.73,84.77,84.73,84.75,173600000.0
2009-10-09 10:01:00,84.75,84.755,84.74,84.745,138700000.0
2009-10-09 10:02:00,84.74,84.765,84.74,84.755,250400000.0
2009-10-09 10:03:00,84.755,84.755,84.72,84.745,215200000.0
2009-10-09 10:04:00,84.745,84.745,84.695,84.71,339400000.0
2009-10-09 10:05:00,84.71,84.72,84.69,84.715,535700000.0
2009-10-09 10:06:00,84.71,84.735,84.665,84.675,262200000.0
2009-10-09 10:07:00,84.675,84.68,84.64,84.64,504600000.0
2009-10-09 10:08:00,84.64,84.7,84.64,84.7,468200000.0
2009-10-09 10:09:00,84.7,84.71,84.695,84.7,229700000.0
2009-10-09 10:10:00,84.705,84.71,84.695,84.695,305199999.0
2009-10-09 10:11:00,84.69,84.695,84.67,84.67,210900000.0
2009-10-09 10:12:00,84.67,84.685,84.665,84.68,228700000.0
2009-10-09 10:13:00,84.68,84.69,84.68,84.685,144400000.0
2009-10-09 10:14:00,84.69,84.695,84.67,84.68,185400000.0
2009-10-09 10:15:00,84.685,84.685,84.645,84.655,216000000.0
2009-10-09 10:16:00,84.655,84.675,84.655,84.66,149400000.0
2009-10-09 10:17:00,84.66,84.66,84.645,84.65,72800000.0
2009-10-09 10:18:00,84.65,84.65,84.63,84.64,197800000.0
2009-10-09 10:19:00,84.64,84.64,84.61,84.625,386300000.0
2009-10-09 10:20:00,84.625,84.66,84.615,84.635,364900000.0
2009-10-09 10:21:00,84.635,84.645,84.63,84.635,185000000.0
2009-10-09 10:22:00,84.635,84.635,84.61,84.615,60800000.0
2009-10-09 10:23:00,84.615,84.625,84.605,84.605,116500000.0
2009-10-09 10:24:00,84.605,84.61,84.6,84.605,207500000.0
2009-10-09 10:25:00,84.6,84.61,84.59,84.6,94500000.0
2009-10-09 10:26:00,84.61,84.61,84.58,84.59,178700000.0
2009-10-09 10:27:00,84.59,84.59,84.575,84.59,255800000.0
2009-10-09 10:28:00,84.59,84.595,84.575,84.575,235300000.0
2009-10-09 10:29:00,84.575,84.585,84.57,84.575,448500000.0
2009-10-09 10:30:00,84.575,84.595,84.57,84.58,421900000.0
2009-10-09 10:31:00,84.58,84.6,84.565,84.58,91500000.0
2009-10-09 10:32:00,84.58,84.595,84.58,84.585,141500000.0
2009-10-09 10:33:00,84.585,84.605,84.585,84.6,373400000.0
2009-10-09 10:34:00,84.595,84.595,84.575,84.585,202700000.0
2009-10-09 10:35:00,84.585,84.63,84.585,84.605,328900000.0
2009-10-09 10:36:00,84.6,84.62,84.6,84.61,229200000.0
2009-10-09 10:37:00,84.615,84.615,84.6,84.61,193900000.0
2009-10-09 10:38:00,84.61,84.61,84.605,84.61,125300000.0
2009-10-09 10:39:00,84.61,84.61,84.6,84.61,198000001.0
2009-10-09 10:40:00,84.61,84.61,84.585,84.595,142700000.0
2009-10-09 10:41:00,84.595,84.6,84.595,84.6,64900000.0
2009-10-09 10:42:00,84.6,84.605,84.57,84.57,220400000.0
2009-10-09 10:43:00,84.57,84.57,84.565,84.565,283200000.0
2009-10-09 10:44:00,84.57,84.585,84.56,84.565,171500000.0
2009-10-09 10:45:00,84.565,84.6,84.565,84.58,264000000.0
2009-10-09 10:46:00,84.575,84.575,84.56,84.565,167200000.0
2009-10-09 10:47:00,84.57,84.57,84.55,84.56,404000000.0
2009-10-09 10:48:00,84.56,84.56,84.54,84.545,254500000.0
2009-10-09 10:49:00,84.56,84.58,84.545,84.565,437500000.0
2009-10-09 10:50:00,84.56,84.575,84.535,84.555,214400000.0
2009-10-09 10:51:00,84.565,84.565,84.54,84.545,158700000.0
2009-10-09 10:52:00,84.545,84.56,84.535,84.545,341500000.0
2009-10-09 10:53:00,84.545,84.555,84.525,84.525,508800000.0
2009-10-09 10:54:00,84.525,84.545,84.525,84.535,372100000.0
2009-10-09 10:55:00,84.535,84.555,84.535,84.555,214399999.0
2009-10-09 10:56:00,84.555,84.56,84.55,84.56,428100000.0
2009-10-09 10:57:00,84.56,84.56,84.535,84.55,136100000.0
2009-10-09 10:58:00,84.55,84.555,84.545,84.555,181400000.0
2009-10-09 10:59:00,84.555,84.555,84.535,84.54,263900000.0
2009-10-09 11:00:00,84.54,84.585,84.54,84.575,322000000.0
2009-10-09 11:01:00,84.575,84.575,84.54,84.545,199100000.0
2009-10-09 11:02:00,84.545,84.545,84.53,84.54,190400000.0
2009-10-09 11:03:00,84.535,84.59,84.53,84.59,460600000.0
2009-10-09 11:04:00,84.58,84.585,84.555,84.555,315400000.0
2009-10-09 11:05:00,84.555,84.565,84.495,84.505,491300000.0
2009-10-09 11:06:00,84.505,84.53,84.495,84.515,179600000.0
2009-10-09 11:07:00,84.525,84.535,84.51,84.525,396000000.0
2009-10-09 11:08:00,84.535,84.56,84.515,84.55,158600000.0
2009-10-09 11:09:00,84.555,84.565,84.515,84.515,368000000.0
2009-10-09 11:10:00,84.515,84.54,84.515,84.54,346199999.0
2009-10-09 11:11:00,84.545,84.57,84.54,84.55,249500000.0
2009-10-09 11:12:00,84.55,84.555,84.545,84.55,261300000.0
2009-10-09 11:13:00,84.545,84.55,84.54,84.545,135700000.0
2009-10-09 11:14:00,84.54,84.54,84.525,84.525,35700000.0
2009-10-09 11:15:00,84.535,84.54,84.525,84.54,142800000.0
2009-10-09 11:16:00,84.54,84.57,84.54,84.565,290800000.0
2009-10-09 11:17:00,84.58,84.59,84.57,84.58,265900000.0
2009-10-09 11:18:00,84.58,84.59,84.565,84.565,283400000.0
2009-10-09 11:19:00,84.565,84.565,84.54,84.54,131900000.0
2009-10-09 11:20:00,84.54,84.56,84.54,84.555,192300000.0
2009-10-09 11:21:00,84.555,84.57,84.525,84.555,289000000.0
2009-10-09 11:22:00,84.555,84.58,84.54,84.58,346300000.0
2009-10-09 11:23:00,84.57,84.57,84.545,84.55,166800000.0
2009-10-09 11:24:00,84.555,84.57,84.555,84.57,211700000.0
2009-10-09 11:25:00,84.57,84.58,84.56,84.58,132600000.0
2009-10-09 11:26:00,84.58,84.58,84.525,84.53,582799999.0
2009-10-09 11:27:00,84.525,84.535,84.5,84.525,399700000.0
2009-10-09 11:28:00,84.525,84.535,84.495,84.505,434300000.0
2009-10-09 11:29:00,84.505,84.515,84.485,84.485,188400000.0
2009-10-09 11:30:00,84.485,84.51,84.46,84.51,293100000.0
2009-10-09 11:31:00,84.51,84.525,84.51,84.52,159600000.0
2009-10-09 11:32:00,84.52,84.52,84.505,84.505,134600000.0
2009-10-09 11:33:00,84.505,84.52,84.5,84.52,127700000.0
2009-10-09 11:34:00,84.525,84.525,84.5,84.5,243400000.0
2009-10-09 11:35:00,84.495,84.5,84.45,84.45,263700000.0
2009-10-09 11:36:00,84.455,84.485,84.455,84.475,303000000.0
2009-10-09 11:37:00,84.475,84.475,84.46,84.475,88000000.0
2009-10-09 11:38:00,84.47,84.47,84.455,84.465,284100000.0
2009-10-09 11:39:00,84.465,84.48,84.435,84.435,177000000.0
2009-10-09 11:40:00,84.44,84.45,84.385,84.4,586600000.0
2009-10-09 11:41:00,84.4,84.4,84.31,84.335,644000000.0
2009-10-09 11:42:00,84.335,84.355,84.335,84.355,240400000.0
2009-10-09 11:43:00,84.355,84.395,84.335,84.345,382700001.0
2009-10-09 11:44:00,84.34,84.355,84.325,84.33,401100000.0
2009-10-09 11:45:00,84.335,84.365,84.335,84.365,396300000.0
2009-10-09 11:46:00,84.365,84.365,84.315,84.315,388400000.0
2009-10-09 11:47:00,84.315,84.34,84.315,84.34,265200000.0
2009-10-09 11:48:00,84.34,84.36,84.325,84.36,102300000.0
2009-10-09 11:49:00,84.36,84.36,84.32,84.345,400499999.0
2009-10-09 11:50:00,84.345,84.38,84.34,84.38,142900000.0
2009-10-09 11:51:00,84.37,84.385,84.35,84.36,143900000.0
2009-10-09 11:52:00,84.365,84.38,84.355,84.38,98200000.0
2009-10-09 11:53:00,84.38,84.39,84.34,84.345,162300000.0
2009-10-09 11:54:00,84.34,84.345,84.335,84.34,80100000.0
2009-10-09 11:55:00,84.34,84.34,84.335,84.34,32600000.0
2009-10-09 11:56:00,84.34,84.345,84.305,84.305,248800000.0
2009-10-09 11:57:00,84.305,84.315,84.295,84.305,424500000.0
2009-10-09 11:58:00,84.3,84.31,84.295,84.3,330699999.0
2009-10-09 11:59:00,84.295,84.3,84.275,84.275,160500000.0
2009-10-09 12:00:00,84.275,84.28,84.245,84.245,342300000.0
2009-10-09 12:01:00,84.25,84.275,84.235,84.255,503400000.0
2009-10-09 12:02:00,84.26,84.28,84.255,84.28,404299998.0
2009-10-09 12:03:00,84.28,84.33,84.28,84.33,279100000.0
2009-10-09 12:04:00,84.33,84.345,84.33,84.335,128000000.0
2009-10-09 12:05:00,84.335,84.35,84.32,84.345,226900000.0
2009-10-09 12:06:00,84.345,84.345,84.33,84.34,138400000.0
2009-10-09 12:07:00,84.34,84.36,84.34,84.355,328800000.0
2009-10-09 12:08:00,84.35,84.405,84.35,84.39,426500000.0
2009-10-09 12:09:00,84.39,84.44,84.39,84.435,297700000.0
2009-10-09 12:10:00,84.435,84.465,84.425,84.465,489700000.0
2009-10-09 12:11:00,84.465,84.465,84.45,84.465,398900000.0
2009-10-09 12:12:00,84.46,84.475,84.46,84.475,198100000.0
2009-10-09 12:13:00,84.475,84.495,84.475,84.49,236400000.0
2009-10-09 12:14:00,84.495,84.51,84.48,84.485,327900000.0
2009-10-09 12:15:00,84.485,84.495,84.48,84.485,138900000.0
2009-10-09 12:16:00,84.48,84.495,84.45,84.46,324100000.0
2009-10-09 12:17:00,84.46,84.47,84.45,84.46,106000000.0
2009-10-09 12:18:00,84.46,84.46,84.445,84.445,152800000.0
2009-10-09 12:19:00,84.445,84.45,84.395,84.405,217100000.0
2009-10-09 12:20:00,84.405,84.455,84.405,84.42,208000001.0
2009-10-09 12:21:00,84.42,84.435,84.4,84.425,390900000.0
2009-10-09 12:22:00,84.425,84.425,84.42,84.425,211700000.0
2009-10-09 12:23:00,84.42,84.435,84.415,84.435,266100000.0
2009-10-09 12:24:00,84.435,84.44,84.4,84.415,483900000.0
2009-10-09 12:25:00,84.42,84.445,84.415,84.42,404400000.0
2009-10-09 12:26:00,84.435,84.46,84.425,84.45,382699999.0
2009-10-09 12:27:00,84.45,84.485,84.45,84.48,206500000.0
2009-10-09 12:28:00,84.48,84.49,84.475,84.475,251500000.0
2009-10-09 12:29:00,84.475,84.475,84.465,84.47,100200000.0
2009-10-09 12:30:00,84.47,84.475,84.415,84.45,361300000.0
2009-10-09 12:31:00,84.455,84.455,84.425,84.425,173700000.0
2009-10-09 12:32:00,84.425,84.425,84.41,84.425,173100000.0
2009-10-09 12:33:00,84.42,84.43,84.385,84.415,443100001.0
2009-10-09 12:34:00,84.415,84.425,84.405,84.405,252600000.0
2009-10-09 12:35:00,84.405,84.415,84.4,84.41,140200000.0
2009-10-09 12:36:00,84.41,84.415,84.39,84.405,116300000.0
2009-10-09 12:37:00,84.4,84.42,84.4,84.42,273800000.0
2009-10-09 12:38:00,84.42,84.47,84.415,84.47,285400000.0
2009-10-09 12:39:00,84.47,84.48,84.41,84.435,192200000.0
2009-10-09 12:40:00,84.44,84.465,84.435,84.455,405000000.0
2009-10-09 12:41:00,84.455,84.455,84.405,84.445,492400000.0
2009-10-09 12:42:00,84.445,84.455,84.44,84.455,225300000.0
2009-10-09 12:43:00,84.455,84.46,84.435,84.45,251400000.0
2009-10-09 12:44:00,84.445,84.48,84.445,84.46,319600000.0
2009-10-09 12:45:00,84.47,84.525,84.47,84.515,129700000.0
2009-10-09 12:46:00,84.515,84.535,84.5,84.5,204900000.0
2009-10-09 12:47:00,84.505,84.525,84.495,84.505,211500000.0
2009-10-09 12:48:00,84.505,84.52,84.495,84.505,193900000.0
2009-10-09 12:49:00,84.5,84.52,84.495,84.505,281600000.0
2009-10-09 12:50:00,84.5,84.585,84.5,84.57,208300000.0
2009-10-09 12:51:00,84.575,84.6,84.545,84.565,629299999.0
2009-10-09 12:52:00,84.555,84.565,84.53,84.565,243200000.0
2009-10-09 12:53:00,84.56,84.565,84.545,84.56,144700000.0
2009-10-09 12:54:00,84.555,84.57,84.55,84.55,269000000.0
2009-10-09 12:55:00,84.55,84.59,84.545,84.57,299900000.0
2009-10-09 12:56:00,84.57,84.605,84.565,84.605,151100000.0
2009-10-09 12:57:00,84.605,84.61,84.575,84.59,224600000.0
2009-10-09 12:58:00,84.59,84.625,84.575,84.605,357000000.0
2009-10-09 12:59:00,84.61,84.625,84.565,84.605,329000000.0
2009-10-09 13:00:00,84.62,84.875,84.62,84.8,355500000.0
2009-10-09 13:01:00,84.79,84.9,84.79,84.825,270100000.0
2009-10-09 13:02:00,84.84,84.9,84.79,84.875,349000000.0
2009-10-09 13:03:00,84.88,84.89,84.8,84.825,456600000.0
2009-10-09 13:04:00,84.83,84.84,84.755,84.755,511500000.0
2009-10-09 13:05:00,84.745,84.75,84.72,84.75,338100000.0
2009-10-09 13:06:00,84.75,84.805,84.73,84.795,664099999.0
2009-10-09 13:07:00,84.8,84.8,84.735,84.765,405500000.0
2009-10-09 13:08:00,84.765,84.82,84.76,84.815,588600001.0
2009-10-09 13:09:00,84.815,84.85,84.805,84.825,339500000.0
2009-10-09 13:10:00,84.825,84.83,84.795,84.83,731000000.0
2009-10-09 13:11:00,84.83,84.83,84.76,84.765,732100000.0
2009-10-09 13:12:00,84.76,84.77,84.73,84.74,493999999.0
2009-10-09 13:13:00,84.74,84.775,84.74,84.77,507300001.0
2009-10-09 13:14:00,84.77,84.815,84.77,84.805,481099999.0
2009-10-09 13:15:00,84.8,84.825,84.79,84.82,376100000.0
2009-10-09 13:16:00,84.82,84.86,84.82,84.855,439700000.0
2009-10-09 13:17:00,84.855,84.955,84.855,84.915,1092399999.0
2009-10-09 13:18:00,84.915,85.01,84.91,84.95,577900001.0
2009-10-09 13:19:00,84.95,84.995,84.92,84.995,813700000.0
2009-10-09 13:20:00,84.985,85.005,84.935,84.94,329400000.0
2009-10-09 13:21:00,84.945,84.98,84.925,84.945,482600000.0
2009-10-09 13:22:00,84.945,84.965,84.925,84.955,729000000.0
2009-10-09 13:23:00,84.96,85.0,84.955,84.97,355400000.0
2009-10-09 13:24:00,84.97,85.005,84.955,84.99,938100000.0
2009-10-09 13:25:00,84.99,85.0,84.96,84.98,388700000.0
2009-10-09 13:26:00,84.98,85.05,84.98,85.025,579099999.0
2009-10-09 13:27:00,85.025,85.075,85.015,85.075,179400000.0
2009-10-09 13:28:00,85.07,85.08,85.03,85.05,672500000.0
2009-10-09 13:29:00,85.04,85.06,84.97,84.995,850600001.0
2009-10-09 13:30:00,84.99,85.075,84.98,85.075,343700000.0
2009-10-09 13:31:00,85.07,85.09,85.055,85.075,226400000.0
2009-10-09 13:32:00,85.075,85.08,84.985,84.985,502700000.0
2009-10-09 13:33:00,84.985,84.995,84.945,84.99,552499999.0
2009-10-09 13:34:00,84.985,85.065,84.97,85.055,868100000.0
2009-10-09 13:35:00,85.055,85.075,85.04,85.07,573800000.0
2009-10-09 13:36:00,85.07,85.07,85.015,85.015,466700000.0
2009-10-09 13:37:00,85.01,85.015,84.975,84.995,639600002.0
2009-10-09 13:38:00,85.0,85.035,85.0,85.025,414000000.0
2009-10-09 13:39:00,85.025,85.05,85.0,85.0,538299999.0
2009-10-09 13:40:00,85.0,85.0,84.97,84.985,412500001.0
2009-10-09 13:41:00,84.98,84.98,84.935,84.955,428900000.0
2009-10-09 13:42:00,84.96,84.96,84.925,84.955,531499999.0
2009-10-09 13:43:00,84.965,84.97,84.94,84.94,395100000.0
2009-10-09 13:44:00,84.935,84.96,84.935,84.945,388300000.0
2009-10-09 13:45:00,84.945,84.995,84.945,84.97,429000000.0
2009-10-09 13:46:00,84.97,85.015,84.97,85.01,818999996.0
2009-10-09 13:47:00,85.02,85.05,84.995,84.995,588900000.0
2009-10-09 13:48:00,85.0,85.015,84.99,85.015,267500000.0
2009-10-09 13:49:00,85.015,85.02,85.005,85.005,278800000.0
2009-10-09 13:50:00,85.005,85.025,84.995,85.005,573100002.0
2009-10-09 13:51:00,85.005,85.025,84.995,85.015,310200000.0
2009-10-09 13:52:00,85.01,85.03,85.005,85.025,216100000.0
2009-10-09 13:53:00,85.025,85.035,85.015,85.035,583100000.0
2009-10-09 13:54:00,85.035,85.06,85.035,85.05,337500000.0
2009-10-09 13:55:00,85.045,85.045,85.035,85.04,194500000.0
2009-10-09 13:56:00,85.04,85.045,85.02,85.045,224599999.0
2009-10-09 13:57:00,85.05,85.065,85.035,85.045,415000000.0
2009-10-09 13:58:00,85.045,85.05,85.035,85.045,360200000.0
2009-10-09 13:59:00,85.04,85.05,85.025,85.035,383300000.0
2009-10-09 14:00:00,85.035,85.04,85.0,85.005,563600000.0
2009-10-09 14:01:00,85.01,85.02,85.005,85.005,421100000.0
2009-10-09 14:02:00,85.005,85.025,85.005,85.01,494900000.0
2009-10-09 14:03:00,85.015,85.04,85.01,85.035,390400000.0
2009-10-09 14:04:00,85.045,85.045,85.015,85.03,532499999.0
2009-10-09 14:05:00,85.03,85.09,85.025,85.09,379600000.0
2009-10-09 14:06:00,85.09,85.09,85.03,85.045,713400000.0
2009-10-09 14:07:00,85.045,85.055,85.03,85.045,522400001.0
2009-10-09 14:08:00,85.045,85.065,85.035,85.04,605299999.0
2009-10-09 14:09:00,85.04,85.055,85.02,85.025,500700000.0
2009-10-09 14:10:00,85.03,85.04,85.02,85.02,301700000.0
2009-10-09 14:11:00,85.015,85.05,84.99,85.045,618600000.0
2009-10-09 14:12:00,85.05,85.075,85.045,85.065,643600000.0
2009-10-09 14:13:00,85.065,85.1,85.05,85.1,571000000.0
2009-10-09 14:14:00,85.105,85.16,85.1,85.125,850300000.0
2009-10-09 14:15:00,85.125,85.16,85.105,85.125,521699999.0
2009-10-09 14:16:00,85.12,85.16,85.115,85.135,580300001.0
2009-10-09 14:17:00,85.135,85.155,85.125,85.145,637800000.0
2009-10-09 14:18:00,85.145,85.15,85.13,85.145,614100000.0
2009-10-09 14:19:00,85.145,85.2,85.145,85.19,559000000.0
2009-10-09 14:20:00,85.19,85.19,85.165,85.185,718700001.0
2009-10-09 14:21:00,85.185,85.2,85.165,85.18,692500002.0
2009-10-09 14:22:00,85.18,85.185,85.155,85.16,374000000.0
2009-10-09 14:23:00,85.16,85.165,85.135,85.15,616199997.0
2009-10-09 14:24:00,85.15,85.165,85.145,85.16,295700000.0
2009-10-09 14:25:00,85.17,85.17,85.085,85.1,615600000.0
2009-10-09 14:26:00,85.1,85.155,85.09,85.1,695800000.0
2009-10-09 14:27:00,85.105,85.105,85.06,85.065,453800000.0
2009-10-09 14:28:00,85.06,85.115,85.05,85.085,646799999.0
2009-10-09 14:29:00,85.085,85.1,85.025,85.085,360599998.0
2009-10-09 14:30:00,85.085,85.17,85.065,85.135,546300000.0
2009-10-09 14:31:00,85.135,85.135,85.085,85.095,754700000.0
2009-10-09 14:32:00,85.095,85.12,85.065,85.12,522200000.0
2009-10-09 14:33:00,85.11,85.11,85.04,85.045,540600000.0
2009-10-09 14:34:00,85.045,85.095,85.035,85.085,784100003.0
2009-10-09 14:35:00,85.085,85.09,85.045,85.045,848299999.0
2009-10-09 14:36:00,85.045,85.115,85.045,85.115,575900001.0
2009-10-09 14:37:00,85.115,85.115,85.085,85.09,627300000.0
2009-10-09 14:38:00,85.085,85.1,85.055,85.09,574800000.0
2009-10-09 14:39:00,85.09,85.105,85.085,85.1,466200000.0
2009-10-09 14:40:00,85.1,85.1,85.085,85.095,441700000.0
2009-10-09 14:41:00,85.095,85.125,85.09,85.11,196300000.0
2009-10-09 14:42:00,85.11,85.13,85.095,85.1,674900001.0
2009-10-09 14:43:00,85.1,85.105,85.075,85.09,492300000.0
2009-10-09 14:44:00,85.085,85.155,85.085,85.135,1062999999.0
2009-10-09 14:45:00,85.135,85.16,85.13,85.13,771700000.0
2009-10-09 14:46:00,85.13,85.14,85.125,85.13,531400000.0
2009-10-09 14:47:00,85.13,85.175,85.125,85.165,613600000.0
2009-10-09 14:48:00,85.165,85.185,85.16,85.16,340800000.0
2009-10-09 14:49:00,85.16,85.2,85.155,85.19,440900001.0
2009-10-09 14:50:00,85.19,85.205,85.175,85.2,600500000.0
2009-10-09 14:51:00,85.2,85.215,85.185,85.185,527700000.0
2009-10-09 14:52:00,85.185,85.21,85.185,85.2,435900000.0
2009-10-09 14:53:00,85.195,85.24,85.195,85.215,441000000.0
2009-10-09 14:54:00,85.215,85.25,85.215,85.23,503600000.0
2009-10-09 14:55:00,85.23,85.295,85.23,85.295,503500000.0
2009-10-09 14:56:00,85.295,85.35,85.29,85.335,506300000.0
2009-10-09 14:57:00,85.335,85.39,85.335,85.37,555600001.0
2009-10-09 14:58:00,85.37,85.4,85.36,85.385,718799999.0
2009-10-09 14:59:00,85.385,85.4,85.365,85.375,710699998.0
2009-10-09 15:00:00,85.375,85.4,85.35,85.35,799400000.0
2009-10-09 15:01:00,85.35,85.36,85.275,85.335,591700000.0
2009-10-09 15:02:00,85.34,85.36,85.295,85.295,591300000.0
2009-10-09 15:03:00,85.295,85.345,85.275,85.28,782300000.0
2009-10-09 15:04:00,85.28,85.355,85.275,85.34,797200001.0
2009-10-09 15:05:00,85.335,85.345,85.285,85.295,668400000.0
2009-10-09 15:06:00,85.305,85.33,85.265,85.29,698700000.0
2009-10-09 15:07:00,85.29,85.305,85.255,85.26,566300000.0
2009-10-09 15:08:00,85.265,85.3,85.26,85.28,586600001.0
2009-10-09 15:09:00,85.28,85.3,85.28,85.285,529600000.0
2009-10-09 15:10:00,85.285,85.3,85.25,85.26,490000000.0
2009-10-09 15:11:00,85.255,85.285,85.245,85.28,802800000.0
2009-10-09 15:12:00,85.28,85.295,85.255,85.27,775800001.0
2009-10-09 15:13:00,85.27,85.305,85.255,85.305,739100000.0
2009-10-09 15:14:00,85.305,85.315,85.27,85.3,523500000.0
2009-10-09 15:15:00,85.3,85.32,85.28,85.305,495700000.0
2009-10-09 15:16:00,85.305,85.335,85.285,85.32,705900000.0
2009-10-09 15:17:00,85.32,85.325,85.265,85.265,379099999.0
2009-10-09 15:18:00,85.27,85.3,85.265,85.295,769599998.0
2009-10-09 15:19:00,85.295,85.32,85.265,85.27,382900000.0
2009-10-09 15:20:00,85.27,85.285,85.265,85.265,370900000.0
2009-10-09 15:21:00,85.265,85.275,85.24,85.255,610400000.0
2009-10-09 15:22:00,85.255,85.27,85.23,85.26,499400000.0
2009-10-09 15:23:00,85.26,85.295,85.255,85.275,442399999.0
2009-10-09 15:24:00,85.275,85.315,85.275,85.29,606099999.0
2009-10-09 15:25:00,85.29,85.365,85.28,85.355,577300000.0
2009-10-09 15:26:00,85.355,85.38,85.34,85.355,765700000.0
2009-10-09 15:27:00,85.355,85.355,85.32,85.325,776000000.0
2009-10-09 15:28:00,85.325,85.345,85.32,85.335,697400005.0
2009-10-09 15:29:00,85.335,85.37,85.315,85.35,720800000.0
2009-10-09 15:30:00,85.35,85.38,85.33,85.365,820700000.0
2009-10-09 15:31:00,85.365,85.37,85.3,85.335,746500000.0
2009-10-09 15:32:00,85.335,85.345,85.32,85.33,619800001.0
2009-10-09 15:33:00,85.33,85.355,85.3,85.315,563900000.0
2009-10-09 15:34:00,85.315,85.335,85.31,85.325,356900001.0
2009-10-09 15:35:00,85.325,85.375,85.315,85.37,257700000.0
2009-10-09 15:36:00,85.39,85.4,85.34,85.365,619400002.0
2009-10-09 15:37:00,85.365,85.4,85.335,85.395,820100000.0
2009-10-09 15:38:00,85.395,85.455,85.39,85.435,921600000.0
2009-10-09 15:39:00,85.435,85.485,85.41,85.455,755800000.0
2009-10-09 15:40:00,85.45,85.46,85.4,85.42,590200000.0
2009-10-09 15:41:00,85.42,85.43,85.34,85.375,654099998.0
2009-10-09 15:42:00,85.38,85.425,85.38,85.41,705299999.0
2009-10-09 15:43:00,85.41,85.42,85.35,85.365,593100001.0
2009-10-09 15:44:00,85.36,85.365,85.32,85.34,748999999.0
2009-10-09 15:45:00,85.335,85.385,85.33,85.375,685600000.0
2009-10-09 15:46:00,85.375,85.45,85.375,85.415,624700000.0
2009-10-09 15:47:00,85.415,85.43,85.355,85.375,635200000.0
2009-10-09 15:48:00,85.375,85.415,85.355,85.405,648100000.0
2009-10-09 15:49:00,85.405,85.405,85.33,85.34,654300000.0
2009-10-09 15:50:00,85.34,85.39,85.33,85.38,748400000.0
2009-10-09 15:51:00,85.38,85.395,85.345,85.37,860200000.0
2009-10-09 15:52:00,85.38,85.38,85.335,85.35,864400002.0
2009-10-09 15:53:00,85.35,85.375,85.345,85.375,618499999.0
2009-10-09 15:54:00,85.37,85.385,85.305,85.305,664200000.0
2009-10-09 15:55:00,85.32,85.4,85.315,85.385,757200000.0
2009-10-09 15:56:00,85.385,85.4,85.365,85.375,857000002.0
2009-10-09 15:57:00,85.375,85.395,85.355,85.38,558100000.0
2009-10-09 15:58:00,85.38,85.385,85.34,85.355,208400000.0
2009-10-09 15:59:00,85.35,85.375,85.315,85.36,752299999.0
2009-10-09 16:00:00,85.35,85.37,85.34,85.365,290800000.0
2009-10-09 16:01:00,85.37,85.38,85.35,85.365,277800000.0
2009-10-09 16:02:00,85.365,85.435,85.345,85.425,594000001.0
2009-10-09 16:03:00,85.425,85.455,85.36,85.36,895100000.0
2009-10-09 16:04:00,85.36,85.465,85.36,85.445,701700000.0
2009-10-09 16:05:00,85.45,85.45,85.365,85.375,798900001.0
2009-10-09 16:06:00,85.375,85.425,85.365,85.375,588200000.0
2009-10-09 16:07:00,85.375,85.375,85.315,85.33,317000000.0
2009-10-09 16:08:00,85.33,85.37,85.305,85.34,678800000.0
2009-10-09 16:09:00,85.34,85.385,85.34,85.37,681700000.0
2009-10-09 16:10:00,85.37,85.38,85.3,85.36,672100000.0
2009-10-09 16:11:00,85.36,85.42,85.33,85.42,720600002.0
2009-10-09 16:12:00,85.42,85.495,85.42,85.48,810900000.0
2009-10-09 16:13:00,85.48,85.5,85.465,85.5,672600002.0
2009-10-09 16:14:00,85.5,85.54,85.48,85.525,782300001.0
2009-10-09 16:15:00,85.54,85.555,85.51,85.535,663300000.0
2009-10-09 16:16:00,85.535,85.55,85.505,85.53,520500000.0
2009-10-09 16:17:00,85.525,85.565,85.525,85.56,246600000.0
2009-10-09 16:18:00,85.565,85.575,85.535,85.545,276500000.0
2009-10-09 16:19:00,85.535,85.54,85.515,85.515,371100000.0
2009-10-09 16:20:00,85.515,85.515,85.475,85.475,601500000.0
2009-10-09 16:21:00,85.475,85.495,85.47,85.495,672100000.0
2009-10-09 16:22:00,85.485,85.5,85.465,85.485,383900000.0
2009-10-09 16:23:00,85.485,85.5,85.465,85.465,660500000.0
2009-10-09 16:24:00,85.465,85.54,85.465,85.535,887200000.0
2009-10-09 16:25:00,85.53,85.575,85.51,85.565,545600000.0
2009-10-09 16:26:00,85.565,85.575,85.53,85.535,916500000.0
2009-10-09 16:27:00,85.535,85.545,85.515,85.535,245200000.0
2009-10-09 16:28:00,85.535,85.555,85.515,85.52,201200000.0
2009-10-09 16:29:00,85.52,85.54,85.475,85.48,256800000.0
2009-10-09 16:30:00,85.49,85.515,85.485,85.505,342600000.0
2009-10-09 16:31:00,85.505,85.555,85.505,85.555,264700000.0
2009-10-09 16:32:00,85.555,85.565,85.545,85.55,289200000.0
2009-10-09 16:33:00,85.55,85.575,85.545,85.575,544700000.0
2009-10-09 16:34:00,85.575,85.585,85.555,85.585,345700000.0
2009-10-09 16:35:00,85.58,85.58,85.49,85.52,513900000.0
2009-10-09 16:36:00,85.52,85.535,85.495,85.525,547500000.0
2009-10-09 16:37:00,85.525,85.55,85.515,85.535,353400000.0
2009-10-09 16:38:00,85.535,85.55,85.515,85.53,440000000.0
2009-10-09 16:39:00,85.53,85.555,85.525,85.525,309900000.0
2009-10-09 16:40:00,85.525,85.55,85.525,85.55,444900000.0
2009-10-09 16:41:00,85.55,85.57,85.545,85.555,563600001.0
2009-10-09 16:42:00,85.555,85.585,85.545,85.575,550000000.0
2009-10-09 16:43:00,85.575,85.605,85.57,85.58,510699999.0
2009-10-09 16:44:00,85.58,85.585,85.57,85.585,394100000.0
2009-10-09 16:45:00,85.585,85.63,85.575,85.615,632500000.0
2009-10-09 16:46:00,85.625,85.645,85.62,85.64,475000000.0
2009-10-09 16:47:00,85.64,85.64,85.605,85.605,483999999.0
2009-10-09 16:48:00,85.605,85.615,85.585,85.595,679900001.0
2009-10-09 16:49:00,85.595,85.64,85.595,85.625,596600000.0
2009-10-09 16:50:00,85.625,85.67,85.62,85.66,574200001.0
2009-10-09 16:51:00,85.66,85.685,85.65,85.665,389200000.0
2009-10-09 16:52:00,85.665,85.665,85.645,85.65,570500003.0
2009-10-09 16:53:00,85.65,85.685,85.65,85.675,677800001.0
2009-10-09 16:54:00,85.675,85.745,85.675,85.725,893200001.0
2009-10-09 16:55:00,85.725,85.765,85.71,85.745,730900000.0
2009-10-09 16:56:00,85.745,85.745,85.71,85.715,755899999.0
2009-10-09 16:57:00,85.715,85.715,85.685,85.69,558299999.0
2009-10-09 16:58:00,85.69,85.745,85.69,85.745,894400000.0
2009-10-09 16:59:00,85.745,85.795,85.715,85.785,925099999.0
2009-10-09 17:00:00,85.79,85.795,85.74,85.765,750599998.0
2009-10-09 17:01:00,85.765,85.775,85.73,85.73,789000000.0
2009-10-09 17:02:00,85.73,85.735,85.695,85.695,670300000.0
2009-10-09 17:03:00,85.695,85.695,85.66,85.665,770200000.0
2009-10-09 17:04:00,85.665,85.705,85.64,85.66,535600000.0
2009-10-09 17:05:00,85.66,85.685,85.65,85.685,480200001.0
2009-10-09 17:06:00,85.685,85.725,85.665,85.705,501200000.0
2009-10-09 17:07:00,85.71,85.77,85.685,85.77,814300002.0
2009-10-09 17:08:00,85.77,85.845,85.76,85.84,615200000.0
2009-10-09 17:09:00,85.845,85.855,85.795,85.805,653200000.0
2009-10-09 17:10:00,85.805,85.825,85.78,85.78,240800000.0
2009-10-09 17:11:00,85.78,85.815,85.775,85.815,516799999.0
2009-10-09 17:12:00,85.815,85.82,85.79,85.795,320900000.0
2009-10-09 17:13:00,85.795,85.82,85.79,85.805,798100006.0
2009-10-09 17:14:00,85.805,85.82,85.78,85.785,512900000.0
2009-10-09 17:15:00,85.785,85.81,85.765,85.795,601200000.0
2009-10-09 17:16:00,85.795,85.83,85.795,85.8,860100001.0
2009-10-09 17:17:00,85.8,85.845,85.795,85.845,690500000.0
2009-10-09 17:18:00,85.85,85.85,85.82,85.835,755200001.0
2009-10-09 17:19:00,85.835,85.935,85.83,85.935,777099999.0
2009-10-09 17:20:00,85.935,85.94,85.9,85.91,582899999.0
2009-10-09 17:21:00,85.91,85.925,85.87,85.885,614699999.0
2009-10-09 17:22:00,85.885,85.885,85.87,85.875,501700000.0
2009-10-09 17:23:00,85.875,85.92,85.875,85.9,655499999.0
2009-10-09 17:24:00,85.9,85.905,85.855,85.875,1008499998.0
2009-10-09 17:25:00,85.875,85.895,85.865,85.875,631600000.0
2009-10-09 17:26:00,85.875,85.915,85.875,85.895,615700000.0
2009-10-09 17:27:00,85.895,85.93,85.895,85.93,451600000.0
2009-10-09 17:28:00,85.93,85.94,85.905,85.91,466399997.0
2009-10-09 17:29:00,85.915,85.925,85.865,85.87,597700000.0
2009-10-09 17:30:00,85.875,85.925,85.875,85.92,900899999.0
2009-10-09 17:31:00,85.92,85.94,85.9,85.915,590700000.0
2009-10-09 17:32:00,85.915,85.94,85.905,85.92,574200001.0
2009-10-09 17:33:00,85.92,85.925,85.895,85.9,499800000.0
2009-10-09 17:34:00,85.89,85.92,85.885,85.91,476300000.0
2009-10-09 17:35:00,85.91,85.995,85.91,85.985,674200000.0
2009-10-09 17:36:00,85.995,86.015,85.985,86.01,655000000.0
2009-10-09 17:37:00,86.01,86.045,85.985,86.015,767900000.0
2009-10-09 17:38:00,86.02,86.03,85.98,85.99,629900000.0
2009-10-09 17:39:00,85.99,86.02,85.98,85.98,314700001.0
2009-10-09 17:40:00,85.98,85.98,85.955,85.965,678499998.0
2009-10-09 17:41:00,85.965,86.005,85.965,86.0,411700000.0
2009-10-09 17:42:00,86.0,86.02,86.0,86.015,388800000.0
2009-10-09 17:43:00,86.015,86.035,86.005,86.025,464000000.0
2009-10-09 17:44:00,86.025,86.045,86.025,86.025,649500000.0
2009-10-09 17:45:00,86.025,86.055,86.025,86.04,514900000.0
2009-10-09 17:46:00,86.04,86.04,86.005,86.01,362200000.0
2009-10-09 17:47:00,86.01,86.065,86.005,86.05,708499999.0
2009-10-09 17:48:00,86.05,86.09,86.05,86.08,669100000.0
2009-10-09 17:49:00,86.08,86.12,86.075,86.115,662200001.0
2009-10-09 17:50:00,86.115,86.14,86.105,86.115,685200001.0
2009-10-09 17:51:00,86.115,86.13,86.085,86.09,639500001.0
2009-10-09 17:52:00,86.09,86.115,86.04,86.04,588300000.0
2009-10-09 17:53:00,86.035,86.04,86.005,86.005,301200000.0
2009-10-09 17:54:00,86.0,86.015,85.99,86.01,506100000.0
2009-10-09 17:55:00,85.995,85.995,85.96,85.98,506800000.0
2009-10-09 17:56:00,85.98,86.015,85.95,85.965,608700000.0
2009-10-09 17:57:00,85.965,85.98,85.955,85.975,533200000.0
2009-10-09 17:58:00,85.975,86.015,85.97,85.995,405100000.0
2009-10-09 17:59:00,85.995,86.045,85.995,86.01,438700000.0
2009-10-09 18:00:00,86.01,86.035,85.975,85.975,786100000.0
2009-10-09 18:01:00,85.975,85.98,85.95,85.955,547800000.0
2009-10-09 18:02:00,85.955,85.975,85.935,85.975,320400000.0
2009-10-09 18:03:00,85.98,86.005,85.97,86.005,446200000.0
2009-10-09 18:04:00,86.005,86.04,85.995,85.995,440200000.0
2009-10-09 18:05:00,85.995,86.045,85.995,86.045,561100000.0
2009-10-09 18:06:00,86.045,86.055,86.005,86.03,709000000.0
2009-10-09 18:07:00,86.03,86.095,85.995,86.06,725500002.0
2009-10-09 18:08:00,86.06,86.065,86.03,86.045,639499999.0
2009-10-09 18:09:00,86.045,86.055,86.005,86.025,511300000.0
2009-10-09 18:10:00,86.025,86.045,85.945,85.965,716200001.0
2009-10-09 18:11:00,85.96,85.98,85.86,85.88,536400000.0
2009-10-09 18:12:00,85.875,85.895,85.84,85.85,452900000.0
2009-10-09 18:13:00,85.85,85.895,85.835,85.87,857400000.0
2009-10-09 18:14:00,85.87,85.87,85.805,85.835,420700000.0
2009-10-09 18:15:00,85.835,85.87,85.835,85.86,181600000.0
2009-10-09 18:16:00,85.86,85.89,85.855,85.89,188500000.0
2009-10-09 18:17:00,85.895,85.9,85.855,85.855,461200000.0
2009-10-09 18:18:00,85.855,85.875,85.83,85.84,243500000.0
2009-10-09 18:19:00,85.84,85.86,85.83,85.83,427600000.0
2009-10-09 18:20:00,85.835,85.835,85.81,85.815,356200000.0
2009-10-09 18:21:00,85.82,85.83,85.815,85.82,447600000.0
2009-10-09 18:22:00,85.82,85.88,85.815,85.875,450800000.0
2009-10-09 18:23:00,85.875,85.875,85.84,85.84,316400000.0
2009-10-09 18:24:00,85.84,85.845,85.825,85.83,605099999.0
2009-10-09 18:25:00,85.83,85.85,85.825,85.84,625300000.0
2009-10-09 18:26:00,85.84,85.87,85.835,85.855,708599999.0
2009-10-09 18:27:00,85.855,85.87,85.85,85.855,363300000.0
2009-10-09 18:28:00,85.855,85.875,85.845,85.875,539600000.0
2009-10-09 18:29:00,85.875,85.91,85.87,85.905,294800000.0
2009-10-09 18:30:00,85.905,85.905,85.87,85.895,489599999.0
2009-10-09 18:31:00,85.895,85.915,85.87,85.915,490600000.0
2009-10-09 18:32:00,85.91,85.92,85.885,85.895,520500000.0
2009-10-09 18:33:00,85.89,85.91,85.875,85.895,447700000.0
2009-10-09 18:34:00,85.895,85.935,85.895,85.915,543899999.0
2009-10-09 18:35:00,85.915,85.925,85.9,85.9,576700000.0
2009-10-09 18:36:00,85.9,85.91,85.895,85.91,570900000.0
2009-10-09 18:37:00,85.91,85.93,85.905,85.905,610300000.0
2009-10-09 18:38:00,85.91,85.935,85.91,85.935,692400000.0
2009-10-09 18:39:00,85.935,85.94,85.895,85.9,358800000.0
2009-10-09 18:40:00,85.9,85.93,85.9,85.915,284700000.0
2009-10-09 18:41:00,85.915,85.97,85.915,85.965,656299999.0
2009-10-09 18:42:00,85.97,85.98,85.965,85.975,118800000.0
2009-10-09 18:43:00,85.97,85.97,85.965,85.965,85600000.0
2009-10-09 18:44:00,85.97,85.98,85.945,85.95,258500000.0
2009-10-09 18:45:00,85.95,85.95,85.93,85.93,243200000.0
2009-10-09 18:46:00,85.93,85.955,85.925,85.955,286199999.0
2009-10-09 18:47:00,85.955,85.985,85.95,85.98,285700000.0
2009-10-09 18:48:00,85.975,86.015,85.975,86.01,260400000.0
2009-10-09 18:49:00,86.01,86.02,86.0,86.015,303699999.0
2009-10-09 18:50:00,86.015,86.04,85.98,85.98,497900000.0
2009-10-09 18:51:00,85.985,86.045,85.985,86.03,160100000.0
2009-10-09 18:52:00,86.03,86.07,86.03,86.035,322000000.0
2009-10-09 18:53:00,86.03,86.03,86.02,86.03,44800000.0
2009-10-09 18:54:00,86.03,86.07,86.02,86.07,369900000.0
2009-10-09 18:55:00,86.07,86.075,86.05,86.05,291200000.0
2009-10-09 18:56:00,86.05,86.05,86.03,86.05,275900000.0
2009-10-09 18:57:00,86.05,86.05,86.03,86.03,232200000.0
2009-10-09 18:58:00,86.035,86.05,86.015,86.015,521400000.0
2009-10-09 18:59:00,86.015,86.015,85.985,85.985,475400001.0
2009-10-09 19:00:00,85.985,85.995,85.945,85.965,531200000.0
2009-10-09 19:01:00,85.965,85.99,85.96,85.98,379600000.0
2009-10-09 19:02:00,85.98,86.0,85.965,86.0,314200000.0
2009-10-09 19:03:00,86.0,86.01,85.985,86.005,321000000.0
2009-10-09 19:04:00,86.005,86.005,85.99,85.995,211500000.0
2009-10-09 19:05:00,85.995,86.0,85.995,86.0,249800000.0
2009-10-09 19:06:00,86.0,86.005,85.99,85.995,275200000.0
2009-10-09 19:07:00,85.995,86.0,85.965,85.975,450200000.0
2009-10-09 19:08:00,85.975,85.99,85.96,85.99,230300000.0
2009-10-09 19:09:00,85.99,86.0,85.98,85.99,194500000.0
2009-10-09 19:10:00,85.99,85.99,85.965,85.965,212800000.0
2009-10-09 19:11:00,85.965,85.995,85.955,85.99,391000001.0
2009-10-09 19:12:00,85.995,86.005,85.99,85.99,163300000.0
2009-10-09 19:13:00,85.99,86.005,85.985,85.985,271000000.0
2009-10-09 19:14:00,85.985,85.985,85.975,85.98,279500000.0
2009-10-09 19:15:00,85.98,85.995,85.97,85.98,361000000.0
2009-10-09 19:16:00,85.98,85.99,85.975,85.985,243800000.0
2009-10-09 19:17:00,85.985,86.03,85.975,86.005,364600000.0
2009-10-09 19:18:00,86.005,86.03,86.005,86.02,393900000.0
2009-10-09 19:19:00,86.02,86.03,86.005,86.025,387900000.0
2009-10-09 19:20:00,86.03,86.045,86.025,86.045,276400000.0
2009-10-09 19:21:00,86.045,86.045,86.015,86.015,246800000.0
2009-10-09 19:22:00,86.015,86.07,86.005,86.065,138500000.0
2009-10-09 19:23:00,86.065,86.075,86.05,86.065,127400000.0
2009-10-09 19:24:00,86.065,86.065,86.045,86.055,61200000.0
2009-10-09 19:25:00,86.055,86.065,86.045,86.065,81200000.0
2009-10-09 19:26:00,86.06,86.06,86.055,86.055,49800000.0
2009-10-09 19:27:00,86.055,86.07,86.05,86.065,69600000.0
2009-10-09 19:28:00,86.055,86.065,86.045,86.06,84800000.0
2009-10-09 19:29:00,86.07,86.08,86.07,86.075,44100000.0
2009-10-09 19:30:00,86.08,86.08,86.055,86.06,64000000.0
2009-10-09 19:31:00,86.065,86.08,86.05,86.08,97800000.0
2009-10-09 19:32:00,86.08,86.08,86.06,86.07,100000000.0
2009-10-09 19:33:00,86.07,86.075,86.05,86.055,105700000.0
2009-10-09 19:34:00,86.05,86.05,86.015,86.015,185600000.0
2009-10-09 19:35:00,86.025,86.045,86.02,86.04,168500000.0
2009-10-09 19:36:00,86.04,86.045,86.03,86.035,100300000.0
2009-10-09 19:37:00,86.035,86.05,86.005,86.01,199000000.0
2009-10-09 19:38:00,86.015,86.025,85.995,86.025,123500000.0
2009-10-09 19:39:00,86.025,86.04,85.99,86.0,165000000.0
2009-10-09 19:40:00,86.0,86.015,86.0,86.0,73300000.0
2009-10-09 19:41:00,86.005,86.035,86.0,86.035,77300000.0
2009-10-09 19:42:00,86.025,86.025,86.005,86.005,123100000.0
2009-10-09 19:43:00,86.01,86.015,85.99,85.99,106000000.0
2009-10-09 19:44:00,85.99,86.005,85.985,85.985,112000000.0
2009-10-09 19:45:00,85.985,86.0,85.98,85.985,92800000.0
2009-10-09 19:46:00,85.985,86.0,85.98,85.99,111500000.0
2009-10-09 19:47:00,85.995,86.005,85.98,85.995,207800000.0
2009-10-09 19:48:00,86.0,86.005,85.99,85.99,90800000.0
2009-10-09 19:49:00,85.99,86.005,85.985,86.0,98000000.0
2009-10-09 19:50:00,86.0,86.03,86.0,86.01,98000000.0
2009-10-09 19:51:00,86.01,86.035,86.01,86.035,236800000.0
2009-10-09 19:52:00,86.035,86.035,86.0,86.005,401800000.0
2009-10-09 19:53:00,86.005,86.005,85.97,85.97,212200000.0
2009-10-09 19:54:00,85.97,85.99,85.965,85.975,264100000.0
2009-10-09 19:55:00,85.98,85.985,85.975,85.975,58300000.0
2009-10-09 19:56:00,85.975,85.98,85.95,85.95,247200000.0
2009-10-09 19:57:00,85.955,85.965,85.95,85.965,328000000.0
2009-10-09 19:58:00,85.96,85.985,85.95,85.985,379200000.0
2009-10-09 19:59:00,85.985,86.02,85.985,86.015,377599999.0
2009-10-09 20:00:00,86.015,86.025,86.0,86.01,363600000.0
2009-10-09 20:01:00,86.0,86.045,86.0,86.045,153700000.0
2009-10-09 20:02:00,86.04,86.055,86.035,86.045,73400000.0
2009-10-09 20:03:00,86.04,86.04,86.005,86.02,178300000.0
2009-10-09 20:04:00,86.01,86.01,86.005,86.01,232800000.0
2009-10-09 20:05:00,86.01,86.025,86.01,86.015,139100000.0
2009-10-09 20:06:00,86.015,86.045,86.015,86.045,226300000.0
2009-10-09 20:07:00,86.045,86.045,85.985,85.995,258600000.0
2009-10-09 20:08:00,85.995,86.0,85.94,85.94,322400000.0
2009-10-09 20:09:00,85.945,85.955,85.94,85.945,318300000.0
2009-10-09 20:10:00,85.945,85.995,85.945,85.955,369600000.0
2009-10-09 20:11:00,85.96,85.99,85.96,85.98,307600002.0
2009-10-09 20:12:00,85.975,86.03,85.96,86.015,502200000.0
2009-10-09 20:13:00,86.015,86.015,85.96,85.98,416000000.0
2009-10-09 20:14:00,85.975,85.985,85.965,85.985,411900000.0
2009-10-09 20:15:00,85.98,85.995,85.98,85.99,214000000.0
2009-10-09 20:16:00,85.995,86.02,85.995,86.02,586800001.0
2009-10-09 20:17:00,86.02,86.05,86.015,86.05,104800000.0
2009-10-09 20:18:00,86.06,86.065,86.05,86.05,176500000.0
2009-10-09 20:19:00,86.05,86.08,86.035,86.035,457100000.0
2009-10-09 20:20:00,86.035,86.045,86.025,86.035,364900000.0
2009-10-09 20:21:00,86.035,86.035,86.025,86.025,67400000.0
2009-10-09 20:22:00,86.015,86.025,86.01,86.015,170200000.0
2009-10-09 20:23:00,86.015,86.035,85.995,86.03,446700000.0
2009-10-09 20:24:00,86.025,86.03,86.015,86.025,357900000.0
2009-10-09 20:25:00,86.025,86.055,86.025,86.055,290600000.0
2009-10-09 20:26:00,86.055,86.08,86.03,86.035,91800000.0
2009-10-09 20:27:00,86.025,86.035,86.015,86.025,105600000.0
2009-10-09 20:28:00,86.025,86.03,86.01,86.03,283300001.0
2009-10-09 20:29:00,86.025,86.035,86.005,86.035,164200000.0
2009-10-09 20:30:00,86.035,86.04,86.005,86.005,123800000.0
2009-10-09 20:31:00,86.005,86.015,85.99,85.99,407500000.0
2009-10-09 20:32:00,85.985,85.99,85.97,85.98,309100000.0
2009-10-09 20:33:00,85.975,85.995,85.975,85.995,251600000.0
2009-10-09 20:34:00,85.995,85.995,85.985,85.99,429600000.0
2009-10-09 20:35:00,85.985,85.985,85.97,85.975,263300000.0
2009-10-09 20:36:00,85.975,85.985,85.97,85.975,526600000.0
2009-10-09 20:37:00,85.975,85.975,85.93,85.935,395100000.0
2009-10-09 20:38:00,85.935,85.945,85.915,85.915,327900000.0
2009-10-09 20:39:00,85.915,85.945,85.915,85.925,581000000.0
2009-10-09 20:40:00,85.93,85.93,85.87,85.9,474300000.0
2009-10-09 20:41:00,85.9,85.95,85.9,85.94,450900000.0
2009-10-09 20:42:00,85.95,85.995,85.94,85.995,175000000.0
2009-10-09 20:43:00,85.995,86.0,85.97,85.97,213200000.0
2009-10-09 20:44:00,85.97,85.985,85.965,85.97,330500000.0
2009-10-09 20:45:00,85.965,85.965,85.945,85.95,91300000.0
2009-10-09 20:46:00,85.95,85.98,85.945,85.97,263799999.0
2009-10-09 20:47:00,85.965,85.97,85.935,85.935,295599999.0
2009-10-09 20:48:00,85.94,86.01,85.935,85.97,480900002.0
2009-10-09 20:49:00,85.975,85.98,85.955,85.98,512200000.0
2009-10-09 20:50:00,85.98,86.01,85.98,85.985,306400000.0
2009-10-09 20:51:00,85.985,86.035,85.985,86.03,446500000.0
2009-10-09 20:52:00,86.035,86.055,86.025,86.035,251000000.0
2009-10-09 20:53:00,86.035,86.07,86.025,86.07,240500000.0
2009-10-09 20:54:00,86.07,86.08,86.065,86.075,273300000.0
2009-10-09 20:55:00,86.075,86.075,86.035,86.045,311400000.0
2009-10-09 20:56:00,86.04,86.04,86.025,86.025,406599999.0
2009-10-09 20:57:00,86.025,86.055,86.02,86.045,319800000.0
2009-10-09 20:58:00,86.045,86.05,86.02,86.02,324000000.0
2009-10-09 20:59:00,86.02,86.085,86.02,86.075,555299999.0
2009-10-09 21:00:00,86.075,86.1,86.065,86.07,169600000.0
2009-10-09 21:01:00,86.07,86.075,86.045,86.075,85800000.0
2009-10-09 21:02:00,86.075,86.085,86.055,86.085,81600000.0
2009-10-09 21:03:00,86.085,86.115,86.065,86.105,132900000.0
2009-10-09 21:04:00,86.105,86.11,86.095,86.105,80700000.0
2009-10-09 21:05:00,86.105,86.11,86.09,86.105,49400000.0
2009-10-09 21:06:00,86.105,86.115,86.1,86.105,114900000.0
2009-10-09 21:07:00,86.105,86.11,86.095,86.105,102900000.0
2009-10-09 21:08:00,86.105,86.105,86.095,86.1,104800000.0
2009-10-09 21:09:00,86.105,86.105,86.085,86.1,217600000.0
2009-10-09 21:10:00,86.095,86.125,86.09,86.125,242100000.0
2009-10-09 21:11:00,86.125,86.145,86.115,86.14,128000000.0
2009-10-09 21:12:00,86.14,86.14,86.125,86.125,56600000.0
2009-10-09 21:13:00,86.125,86.125,86.125,86.125,12000000.0
2009-10-09 21:14:00,86.125,86.125,86.115,86.115,9600000.0
2009-10-09 21:15:00,86.115,86.115,86.105,86.115,73300000.0
2009-10-09 21:16:00,86.115,86.125,86.105,86.105,114800000.0
2009-10-09 21:17:00,86.105,86.125,86.095,86.105,138700000.0
2009-10-09 21:18:00,86.12,86.15,86.12,86.145,28400000.0
2009-10-09 21:19:00,86.125,86.15,86.125,86.15,118700000.0
2009-10-09 21:20:00,86.15,86.15,86.125,86.135,28600000.0
2009-10-09 21:21:00,86.14,86.14,86.12,86.135,39800000.0
2009-10-09 21:22:00,86.135,86.145,86.125,86.125,24600000.0
2009-10-09 21:23:00,86.125,86.13,86.125,86.125,60200000.0
2009-10-09 21:24:00,86.115,86.125,86.115,86.125,82400000.0
2009-10-09 21:25:00,86.125,86.155,86.115,86.145,169600000.0
2009-10-09 21:26:00,86.145,86.155,86.115,86.155,288500000.0
2009-10-09 21:27:00,86.155,86.155,86.14,86.145,178000000.0
2009-10-09 21:28:00,86.145,86.145,86.125,86.125,67600000.0
2009-10-09 21:29:00,86.125,86.145,86.125,86.145,123900000.0
2009-10-09 21:30:00,86.145,86.145,86.125,86.135,72900000.0
2009-10-09 21:31:00,86.13,86.135,86.085,86.095,114200000.0
2009-10-09 21:32:00,86.095,86.105,86.095,86.095,26800000.0
2009-10-09 21:33:00,86.095,86.095,86.06,86.065,66800000.0
2009-10-09 21:34:00,86.065,86.07,86.045,86.065,161900000.0
2009-10-09 21:35:00,86.065,86.085,86.065,86.075,120300000.0
2009-10-09 21:36:00,86.075,86.095,86.075,86.085,104300000.0
2009-10-09 21:37:00,86.085,86.095,86.085,86.095,131700000.0
2009-10-09 21:38:00,86.095,86.11,86.085,86.105,97200000.0
2009-10-09 21:39:00,86.11,86.11,86.085,86.085,78500000.0
2009-10-09 21:40:00,86.085,86.095,86.055,86.055,186200000.0
2009-10-09 21:41:00,86.055,86.055,86.035,86.055,92500000.0
2009-10-09 21:42:00,86.055,86.08,86.055,86.08,248000000.0
2009-10-09 21:43:00,86.08,86.08,86.065,86.065,97400000.0
2009-10-09 21:44:00,86.065,86.065,86.035,86.035,44200000.0
2009-10-09 21:45:00,86.035,86.035,86.025,86.03,47400000.0
2009-10-09 21:46:00,86.025,86.045,86.025,86.045,95300000.0
2009-10-09 21:47:00,86.045,86.045,86.015,86.015,112100000.0
2009-10-09 21:48:00,86.015,86.015,85.995,86.0,82300000.0
2009-10-09 21:49:00,86.0,86.005,86.0,86.005,49300000.0
2009-10-09 21:50:00,86.005,86.015,86.005,86.005,95000000.0
2009-10-09 21:51:00,86.005,86.01,85.995,85.995,199200000.0
2009-10-09 21:52:00,85.995,86.0,85.97,85.97,151200000.0
2009-10-09 21:53:00,85.97,85.97,85.96,85.965,141500000.0
2009-10-09 21:54:00,85.97,85.975,85.925,85.935,249400000.0
2009-10-09 21:55:00,85.935,85.945,85.925,85.935,133100000.0
2009-10-09 21:56:00,85.935,85.95,85.92,85.945,79800000.0
2009-10-09 21:57:00,85.945,85.945,85.935,85.94,15400000.0
2009-10-09 21:58:00,85.935,85.96,85.935,85.955,56900000.0
2009-10-09 21:59:00,85.955,85.965,85.935,85.965,136200000.0
2009-10-09 22:00:00,85.965,85.985,85.945,85.985,85500000.0
2009-10-09 22:01:00,85.985,86.0,85.965,85.965,62600000.0
2009-10-09 22:02:00,85.965,85.975,85.945,85.955,81200000.0
2009-10-09 22:03:00,85.955,85.975,85.955,85.975,62400000.0
2009-10-09 22:04:00,85.975,85.98,85.965,85.975,93200000.0
2009-10-09 22:05:00,85.975,85.995,85.975,85.995,103500000.0
2009-10-09 22:06:00,85.995,86.01,85.995,86.005,44800000.0
2009-10-09 22:07:00,86.01,86.02,85.985,86.005,122100000.0
2009-10-09 22:08:00,86.005,86.02,85.995,86.0,85900000.0
2009-10-09 22:09:00,85.995,86.0,85.985,85.985,30000000.0
2009-10-09 22:10:00,85.995,86.0,85.985,85.995,83400000.0
2009-10-09 22:11:00,85.995,86.025,85.995,86.025,91900000.0
2009-10-09 22:12:00,86.025,86.035,86.015,86.035,26400000.0
2009-10-09 22:13:00,86.035,86.05,86.025,86.035,39000000.0
2009-10-09 22:14:00,86.035,86.035,86.015,86.025,64600000.0
2009-10-09 22:15:00,86.025,86.035,86.025,86.035,50400000.0
2009-10-09 22:16:00,86.035,86.045,86.035,86.045,40200000.0
2009-10-09 22:17:00,86.045,86.07,86.045,86.065,43000000.0
2009-10-09 22:18:00,86.065,86.175,86.065,86.115,109800000.0
2009-10-09 22:19:00,86.12,86.165,86.11,86.165,112600000.0
2009-10-09 22:20:00,86.165,86.17,86.135,86.145,60500000.0
2009-10-09 22:21:00,86.145,86.165,86.145,86.155,67600000.0
2009-10-09 22:22:00,86.155,86.165,86.155,86.155,36800000.0
2009-10-09 22:23:00,86.155,86.155,86.085,86.095,61200000.0
2009-10-09 22:24:00,86.105,86.125,86.105,86.125,61000000.0
2009-10-09 22:25:00,86.125,86.125,86.065,86.075,111800000.0
2009-10-09 22:26:00,86.075,86.105,86.075,86.105,28400000.0
2009-10-09 22:27:00,86.105,86.105,86.075,86.085,78400000.0
2009-10-09 22:28:00,86.085,86.085,86.065,86.065,69600000.0
2009-10-09 22:29:00,86.065,86.065,86.055,86.055,72700000.0
2009-10-09 22:30:00,86.055,86.055,86.035,86.035,84600000.0
2009-10-09 22:31:00,86.035,86.045,86.035,86.035,40000000.0
2009-10-09 22:32:00,86.045,86.055,86.035,86.045,17600000.0
2009-10-09 22:33:00,86.045,86.07,86.045,86.065,15200000.0
2009-10-09 22:34:00,86.055,86.055,86.045,86.045,11200000.0
2009-10-09 22:35:00,86.045,86.045,86.02,86.035,43200000.0
2009-10-09 22:36:00,86.05,86.05,86.025,86.045,28700000.0
2009-10-09 22:37:00,86.045,86.075,86.045,86.065,35400000.0
2009-10-09 22:38:00,86.065,86.105,86.065,86.105,35300000.0
2009-10-09 22:39:00,86.105,86.11,86.075,86.075,40600000.0
2009-10-09 22:40:00,86.08,86.1,86.07,86.08,12900000.0
2009-10-09 22:41:00,86.08,86.085,86.08,86.08,21900000.0
2009-10-09 22:42:00,86.085,86.09,86.075,86.09,86400000.0
2009-10-09 22:43:00,86.085,86.105,86.065,86.065,106000000.0
2009-10-09 22:44:00,86.065,86.075,86.045,86.045,68000000.0
2009-10-09 22:45:00,86.045,86.045,86.005,86.005,69000000.0
2009-10-09 22:46:00,86.01,86.025,85.995,86.015,48000000.0
2009-10-09 22:47:00,86.025,86.035,86.025,86.035,13600000.0
2009-10-09 22:48:00,86.025,86.025,86.025,86.025,8000000.0
2009-10-09 22:49:00,86.025,86.035,86.025,86.035,24000000.0
2009-10-09 22:50:00,86.045,86.045,86.025,86.035,26600000.0
2009-10-09 22:51:00,86.035,86.065,86.035,86.065,65200000.0
2009-10-09 22:52:00,86.065,86.075,86.065,86.07,124900000.0
2009-10-09 22:53:00,86.075,86.075,86.025,86.04,49500000.0
2009-10-09 22:54:00,86.025,86.04,85.99,86.02,44500000.0
2009-10-09 22:55:00,86.02,86.03,86.005,86.005,78100000.0
2009-10-09 22:56:00,86.005,86.015,86.005,86.005,61900000.0
2009-10-09 22:57:00,86.005,86.005,86.005,86.005,19000000.0
2009-10-09 22:58:00,86.005,86.005,85.9,86.005,58100000.0
2009-10-09 22:59:00,85.995,86.1,85.985,86.1,38400000.0
2009-10-11 23:03:00,85.725,85.725,85.725,85.725,4800000.0
2009-10-11 23:05:00,85.725,85.74,85.725,85.74,5000000.0
2009-10-11 23:06:00,85.725,85.725,85.725,85.725,2400000.0
2009-10-11 23:07:00,85.75,85.785,85.75,85.785,7600000.0
2009-10-11 23:08:00,85.785,85.795,85.76,85.78,11600000.0
2009-10-11 23:09:00,85.785,85.825,85.785,85.815,11700000.0
2009-10-11 23:10:00,85.805,85.805,85.805,85.805,3700000.0
2009-10-11 23:11:00,85.825,85.825,85.81,85.825,11500000.0
2009-10-11 23:12:00,85.82,85.825,85.82,85.82,3900000.0
2009-10-11 23:13:00,85.83,85.855,85.795,85.81,17400000.0
2009-10-11 23:14:00,85.81,85.815,85.805,85.805,8700000.0
2009-10-11 23:15:00,85.81,85.85,85.81,85.85,8900000.0
2009-10-11 23:16:00,85.855,85.91,85.825,85.875,20800000.0
2009-10-11 23:17:00,85.875,85.88,85.795,85.85,25800000.0
2009-10-11 23:18:00,85.845,85.85,85.825,85.85,15400000.0
2009-10-11 23:19:00,85.85,85.86,85.85,85.86,10000000.0
2009-10-11 23:20:00,85.875,85.885,85.87,85.87,10400000.0
2009-10-11 23:21:00,85.88,85.895,85.85,85.88,11500000.0
2009-10-11 23:22:00,85.885,85.905,85.885,85.905,20300000.0
2009-10-11 23:23:00,85.9,85.985,85.88,85.91,34700000.0
2009-10-11 23:24:00,85.92,85.925,85.92,85.92,7600000.0
2009-10-11 23:25:00,85.915,85.915,85.915,85.915,2400000.0
2009-10-11 23:26:00,85.905,85.91,85.85,85.885,15000000.0
2009-10-11 23:27:00,85.89,85.92,85.855,85.885,11500000.0
2009-10-11 23:28:00,85.89,85.915,85.89,85.9,10000000.0
2009-10-11 23:29:00,85.905,85.905,85.905,85.905,2600000.0
2009-10-11 23:30:00,85.9,85.9,85.885,85.89,16400000.0
2009-10-11 23:31:00,85.885,85.89,85.885,85.885,10200000.0
2009-10-11 23:32:00,85.88,85.88,85.88,85.88,7200000.0
2009-10-11 23:33:00,85.88,85.885,85.88,85.885,13800000.0
2009-10-11 23:34:00,85.88,85.88,85.88,85.88,2400000.0
2009-10-11 23:36:00,85.885,85.895,85.885,85.895,5000000.0
2009-10-11 23:37:00,85.895,85.895,85.89,85.895,6500000.0
2009-10-11 23:38:00,85.895,85.9,85.86,85.865,13000000.0
2009-10-11 23:39:00,85.86,85.865,85.86,85.865,5200000.0
2009-10-11 23:40:00,85.845,85.845,85.845,85.845,2400000.0
2009-10-11 23:41:00,85.865,85.865,85.855,85.855,2600000.0
2009-10-11 23:42:00,85.87,85.87,85.865,85.865,2600000.0
2009-10-11 23:43:00,85.845,85.845,85.845,85.845,2400000.0
2009-10-11 23:45:00,85.85,85.875,85.85,85.875,5000000.0
2009-10-11 23:46:00,85.875,85.875,85.87,85.87,2600000.0
2009-10-11 23:47:00,85.85,85.85,85.85,85.85,2400000.0
2009-10-11 23:48:00,85.91,85.91,85.91,85.91,2400000.0
2009-10-11 23:52:00,85.955,85.97,85.945,85.955,30600000.0
2009-10-11 23:53:00,85.955,85.955,85.955,85.955,2000000.0
2009-10-11 23:54:00,85.955,85.955,85.955,85.955,1000000.0
2009-10-11 23:55:00,85.965,85.965,85.955,85.955,2000000.0
2009-10-11 23:56:00,85.955,85.955,85.915,85.915,3400000.0
2009-10-11 23:57:00,85.94,85.975,85.94,85.975,27000000.0
2009-10-11 23:58:00,85.98,85.98,85.955,85.975,8200000.0
2009-10-11 23:59:00,85.965,86.005,85.955,86.005,20400000.0
2009-10-12 00:00:00,86.0,86.0,85.92,85.93,29000000.0
2009-10-12 00:01:00,85.935,85.95,85.93,85.945,55100000.0
2009-10-12 00:02:00,85.96,85.98,85.96,85.96,63300000.0
2009-10-12 00:03:00,85.955,85.97,85.945,85.96,40500000.0
2009-10-12 00:04:00,85.955,85.965,85.955,85.96,48400000.0
2009-10-12 00:05:00,85.96,85.965,85.955,85.96,19600000.0
2009-10-12 00:06:00,85.955,85.955,85.955,85.955,4200000.0
2009-10-12 00:07:00,85.955,85.97,85.955,85.97,11000000.0
2009-10-12 00:08:00,85.965,85.975,85.96,85.97,30200000.0
2009-10-12 00:09:00,85.975,85.98,85.97,85.975,53600000.0
2009-10-12 00:10:00,85.985,86.01,85.985,86.01,49600000.0
2009-10-12 00:11:00,86.01,86.015,86.005,86.015,32000000.0
2009-10-12 00:12:00,86.015,86.025,86.015,86.025,10800000.0
2009-10-12 00:13:00,86.035,86.045,86.025,86.04,53100000.0
2009-10-12 00:14:00,86.05,86.1,86.05,86.085,47300000.0
2009-10-12 00:15:00,86.09,86.1,86.075,86.075,27800000.0
2009-10-12 00:16:00,86.08,86.09,86.075,86.09,55100000.0
2009-10-12 00:17:00,86.095,86.11,86.09,86.11,46100000.0
2009-10-12 00:18:00,86.11,86.115,86.11,86.11,16000000.0
2009-10-12 00:19:00,86.12,86.135,86.11,86.135,35200000.0
2009-10-12 00:20:00,86.125,86.15,86.12,86.14,53400000.0
2009-10-12 00:21:00,86.155,86.16,86.145,86.16,33400000.0
2009-10-12 00:22:00,86.155,86.16,86.15,86.15,24000000.0
2009-10-12 00:23:00,86.15,86.165,86.15,86.155,35000000.0
2009-10-12 00:24:00,86.16,86.165,86.155,86.165,80600000.0
2009-10-12 00:25:00,86.165,86.17,86.16,86.165,19200000.0
2009-10-12 00:26:00,86.16,86.18,86.16,86.18,45600000.0
2009-10-12 00:27:00,86.175,86.18,86.165,86.18,17800000.0
2009-10-12 00:28:00,86.18,86.19,86.18,86.18,22400000.0
2009-10-12 00:29:00,86.175,86.185,86.17,86.185,24600000.0
2009-10-12 00:30:00,86.18,86.185,86.175,86.175,58000000.0
2009-10-12 00:31:00,86.175,86.19,86.165,86.18,33400000.0
2009-10-12 00:32:00,86.18,86.18,86.18,86.18,1000000.0
2009-10-12 00:33:00,86.175,86.18,86.17,86.175,22200000.0
2009-10-12 00:34:00,86.17,86.175,86.17,86.17,11600000.0
2009-10-12 00:35:00,86.17,86.17,86.155,86.165,39900000.0
2009-10-12 00:36:00,86.17,86.175,86.16,86.165,31000000.0
2009-10-12 00:37:00,86.17,86.17,86.16,86.16,7000000.0
2009-10-12 00:38:00,86.16,86.16,86.14,86.145,28600000.0
2009-10-12 00:39:00,86.14,86.155,86.135,86.155,61600000.0
2009-10-12 00:40:00,86.16,86.165,86.15,86.155,25000000.0
2009-10-12 00:41:00,86.15,86.17,86.145,86.16,28000000.0
2009-10-12 00:42:00,86.16,86.17,86.14,86.14,61100000.0
2009-10-12 00:43:00,86.14,86.165,86.135,86.135,40200000.0
2009-10-12 00:44:00,86.14,86.14,86.135,86.135,41600000.0
2009-10-12 00:45:00,86.135,86.135,86.135,86.135,9000000.0
2009-10-12 00:46:00,86.135,86.135,86.135,86.135,10000000.0
2009-10-12 00:47:00,86.135,86.135,86.135,86.135,3000000.0
2009-10-12 00:48:00,86.135,86.135,86.135,86.135,5000000.0
2009-10-12 00:49:00,86.135,86.16,86.135,86.155,157500000.0
2009-10-12 00:50:00,86.155,86.165,86.145,86.145,23000000.0
2009-10-12 00:51:00,86.145,86.16,86.145,86.15,61100000.0
2009-10-12 00:52:00,86.155,86.16,86.145,86.15,34300000.0
2009-10-12 00:53:00,86.145,86.155,86.135,86.135,56600000.0
2009-10-12 00:54:00,86.14,86.14,86.135,86.135,20000000.0
2009-10-12 00:55:00,86.135,86.135,86.07,86.08,91800000.0
2009-10-12 00:56:00,86.085,86.13,86.08,86.13,37600000.0
2009-10-12 00:57:00,86.125,86.135,86.12,86.125,40400000.0
2009-10-12 00:58:00,86.13,86.145,86.13,86.14,24700000.0
2009-10-12 00:59:00,86.14,86.155,86.14,86.145,25000000.0
2009-10-12 01:00:00,86.15,86.155,86.145,86.145,36500000.0
2009-10-12 01:01:00,86.145,86.2,86.145,86.18,98300000.0
2009-10-12 01:02:00,86.18,86.205,86.18,86.195,322400000.0
2009-10-12 01:03:00,86.195,86.21,86.195,86.205,251200000.0
2009-10-12 01:04:00,86.205,86.22,86.19,86.205,64000000.0
2009-10-12 01:05:00,86.21,86.24,86.21,86.24,84100000.0
2009-10-12 01:06:00,86.245,86.275,86.245,86.275,82000000.0
2009-10-12 01:07:00,86.28,86.28,86.27,86.27,7200000.0
2009-10-12 01:08:00,86.275,86.275,86.265,86.27,45200000.0
2009-10-12 01:09:00,86.27,86.275,86.25,86.265,123600000.0
2009-10-12 01:10:00,86.265,86.28,86.265,86.27,31200000.0
2009-10-12 01:11:00,86.27,86.27,86.27,86.27,11200000.0
2009-10-12 01:12:00,86.27,86.285,86.26,86.27,87200000.0
2009-10-12 01:13:00,86.265,86.27,86.25,86.265,53600000.0
2009-10-12 01:14:00,86.265,86.285,86.265,86.285,42400000.0
2009-10-12 01:15:00,86.28,86.28,86.265,86.265,68800000.0
2009-10-12 01:16:00,86.27,86.29,86.265,86.28,150000000.0
2009-10-12 01:17:00,86.275,86.285,86.27,86.28,87200000.0
2009-10-12 01:18:00,86.28,86.285,86.28,86.28,48000000.0
2009-10-12 01:19:00,86.28,86.285,86.28,86.285,43400000.0
2009-10-12 01:20:00,86.28,86.295,86.28,86.29,118000000.0
2009-10-12 01:21:00,86.29,86.31,86.28,86.285,180000000.0
2009-10-12 01:22:00,86.275,86.3,86.27,86.3,89200000.0
2009-10-12 01:23:00,86.3,86.305,86.3,86.305,40000000.0
2009-10-12 01:24:00,86.305,86.305,86.3,86.3,9600000.0
2009-10-12 01:25:00,86.295,86.305,86.245,86.265,114800000.0
2009-10-12 01:26:00,86.28,86.285,86.27,86.28,98400000.0
2009-10-12 01:27:00,86.285,86.295,86.275,86.275,70000000.0
2009-10-12 01:28:00,86.28,86.29,86.28,86.285,59200000.0
2009-10-12 01:29:00,86.264,86.264,86.263,86.263,12800000.0
2009-10-12 01:30:00,86.285,86.29,86.285,86.285,12800000.0
2009-10-12 01:31:00,86.28,86.285,86.28,86.28,60800000.0
2009-10-12 01:32:00,86.28,86.285,86.275,86.275,175999999.0
2009-10-12 01:33:00,86.275,86.28,86.265,86.27,36000000.0
2009-10-12 01:34:00,86.27,86.27,86.265,86.265,35200000.0
2009-10-12 01:35:00,86.265,86.275,86.26,86.275,136000000.0
2009-10-12 01:36:00,86.275,86.29,86.27,86.27,96800000.0
2009-10-12 01:37:00,86.275,86.295,86.275,86.29,87200000.0
2009-10-12 01:38:00,86.285,86.29,86.28,86.285,99199999.0
2009-10-12 01:39:00,86.285,86.29,86.275,86.28,127200000.0
2009-10-12 01:40:00,86.285,86.285,86.275,86.28,100800000.0
2009-10-12 01:41:00,86.28,86.295,86.28,86.285,112000000.0
2009-10-12 01:42:00,86.285,86.31,86.285,86.31,103600000.0
2009-10-12 01:43:00,86.31,86.32,86.305,86.305,59600000.0
2009-10-12 01:44:00,86.31,86.325,86.31,86.315,97600000.0
2009-10-12 01:45:00,86.315,86.33,86.315,86.33,184000000.0
2009-10-12 01:46:00,86.335,86.35,86.335,86.35,123200000.0
2009-10-12 01:47:00,86.355,86.365,86.355,86.355,34400000.0
2009-10-12 01:48:00,86.355,86.355,86.335,86.34,55200000.0
2009-10-12 01:49:00,86.345,86.345,86.34,86.345,21600000.0
2009-10-12 01:50:00,86.345,86.345,86.335,86.34,90400000.0
2009-10-12 01:51:00,86.34,86.34,86.325,86.33,98400000.0
2009-10-12 01:52:00,86.33,86.335,86.33,86.335,22400000.0
2009-10-12 01:53:00,86.335,86.335,86.33,86.335,44800000.0
2009-10-12 01:54:00,86.335,86.35,86.335,86.35,56000000.0
2009-10-12 01:55:00,86.345,86.345,86.315,86.325,53600000.0
2009-10-12 01:56:00,86.325,86.335,86.325,86.325,40800000.0
2009-10-12 01:57:00,86.325,86.345,86.325,86.345,17200000.0
2009-10-12 01:58:00,86.345,86.345,86.335,86.335,74400000.0
2009-10-12 01:59:00,86.335,86.345,86.305,86.305,93600000.0
2009-10-12 02:00:00,86.305,86.33,86.275,86.275,164800000.0
2009-10-12 02:01:00,86.275,86.28,86.265,86.265,71700000.0
2009-10-12 02:02:00,86.265,86.28,86.245,86.265,142500000.0
2009-10-12 02:03:00,86.275,86.305,86.265,86.275,113300000.0
2009-10-12 02:04:00,86.275,86.305,86.235,86.275,186200000.0
2009-10-12 02:05:00,86.27,86.285,86.255,86.255,129800000.0
2009-10-12 02:06:00,86.265,86.29,86.265,86.285,75300000.0
2009-10-12 02:07:00,86.285,86.285,86.245,86.245,44000000.0
2009-10-12 02:08:00,86.255,86.28,86.24,86.24,89300000.0
2009-10-12 02:09:00,86.245,86.26,86.24,86.26,56100000.0
2009-10-12 02:10:00,86.255,86.275,86.255,86.275,38700000.0
2009-10-12 02:11:00,86.285,86.31,86.285,86.305,58900000.0
2009-10-12 02:12:00,86.305,86.305,86.285,86.285,95800000.0
2009-10-12 02:13:00,86.285,86.285,86.265,86.265,81900000.0
2009-10-12 02:14:00,86.255,86.26,86.235,86.235,144900000.0
2009-10-12 02:15:00,86.235,86.245,86.225,86.23,131600000.0
2009-10-12 02:16:00,86.23,86.235,86.215,86.23,79500000.0
2009-10-12 02:17:00,86.235,86.28,86.225,86.26,228500000.0
2009-10-12 02:18:00,86.255,86.265,86.225,86.23,64100000.0
2009-10-12 02:19:00,86.235,86.24,86.225,86.235,107900000.0
2009-10-12 02:20:00,86.235,86.235,86.22,86.225,68600000.0
2009-10-12 02:21:00,86.225,86.23,86.215,86.215,107400000.0
2009-10-12 02:22:00,86.215,86.225,86.215,86.22,47000000.0
2009-10-12 02:23:00,86.215,86.225,86.205,86.205,82000000.0
2009-10-12 02:24:00,86.205,86.205,86.185,86.185,43000000.0
2009-10-12 02:25:00,86.185,86.195,86.185,86.195,50300000.0
2009-10-12 02:26:00,86.195,86.205,86.185,86.185,88100000.0
2009-10-12 02:27:00,86.185,86.195,86.145,86.16,120000000.0
2009-10-12 02:28:00,86.16,86.19,86.155,86.165,159700000.0
2009-10-12 02:29:00,86.165,86.17,86.14,86.155,122000000.0
2009-10-12 02:30:00,86.155,86.16,86.125,86.155,127400000.0
2009-10-12 02:31:00,86.16,86.185,86.155,86.185,123300000.0
2009-10-12 02:32:00,86.195,86.205,86.195,86.195,104600000.0
2009-10-12 02:33:00,86.2,86.21,86.185,86.205,110900000.0
2009-10-12 02:34:00,86.21,86.215,86.205,86.215,64800000.0
2009-10-12 02:35:00,86.215,86.275,86.215,86.27,141300000.0
2009-10-12 02:36:00,86.265,86.315,86.265,86.295,206400000.0
2009-10-12 02:37:00,86.295,86.295,86.265,86.275,141500000.0
2009-10-12 02:38:00,86.275,86.29,86.275,86.275,50800000.0
2009-10-12 02:39:00,86.275,86.285,86.255,86.265,85400000.0
2009-10-12 02:40:00,86.265,86.285,86.265,86.285,67300000.0
2009-10-12 02:41:00,86.285,86.29,86.275,86.275,94200000.0
2009-10-12 02:42:00,86.275,86.285,86.265,86.285,98000000.0
2009-10-12 02:43:00,86.285,86.295,86.265,86.27,118000000.0
2009-10-12 02:44:00,86.265,86.295,86.265,86.275,100900000.0
2009-10-12 02:45:00,86.265,86.27,86.255,86.265,27600000.0
2009-10-12 02:46:00,86.265,86.265,86.255,86.26,27200000.0
2009-10-12 02:47:00,86.255,86.255,86.245,86.245,47600000.0
2009-10-12 02:48:00,86.245,86.26,86.235,86.26,124000000.0
2009-10-12 02:49:00,86.255,86.29,86.245,86.265,124600000.0
2009-10-12 02:50:00,86.255,86.255,86.25,86.255,24000000.0
2009-10-12 02:51:00,86.255,86.275,86.255,86.265,87900000.0
2009-10-12 02:52:00,86.265,86.28,86.255,86.28,87800000.0
2009-10-12 02:53:00,86.275,86.275,86.255,86.255,38200000.0
2009-10-12 02:54:00,86.26,86.265,86.255,86.265,48000000.0
2009-10-12 02:55:00,86.275,86.305,86.275,86.305,96900000.0
2009-10-12 02:56:00,86.305,86.31,86.285,86.295,60500000.0
2009-10-12 02:57:00,86.295,86.3,86.275,86.275,32700000.0
2009-10-12 02:58:00,86.28,86.285,86.275,86.275,26600000.0
2009-10-12 02:59:00,86.275,86.275,86.25,86.255,39600000.0
2009-10-12 03:00:00,86.255,86.255,86.215,86.235,126000000.0
2009-10-12 03:01:00,86.235,86.25,86.235,86.245,78400000.0
2009-10-12 03:02:00,86.245,86.245,86.245,86.245,3200000.0
2009-10-12 03:03:00,86.245,86.245,86.225,86.235,67300000.0
2009-10-12 03:04:00,86.235,86.235,86.235,86.235,25000000.0
2009-10-12 03:05:00,86.235,86.245,86.225,86.235,70900000.0
2009-10-12 03:06:00,86.235,86.255,86.235,86.245,25900000.0
2009-10-12 03:07:00,86.245,86.255,86.245,86.255,39300000.0
2009-10-12 03:08:00,86.255,86.255,86.245,86.245,19400000.0
2009-10-12 03:09:00,86.245,86.245,86.245,86.245,29500000.0
2009-10-12 03:10:00,86.245,86.255,86.245,86.255,44300000.0
2009-10-12 03:11:00,86.26,86.295,86.255,86.285,42200000.0
2009-10-12 03:12:00,86.285,86.285,86.275,86.285,26200000.0
2009-10-12 03:13:00,86.285,86.285,86.255,86.255,32200000.0
2009-10-12 03:14:00,86.255,86.255,86.24,86.255,28600000.0
2009-10-12 03:15:00,86.255,86.255,86.235,86.235,49400000.0
2009-10-12 03:16:00,86.245,86.245,86.215,86.22,30100000.0
2009-10-12 03:17:00,86.225,86.225,86.205,86.205,26600000.0
2009-10-12 03:18:00,86.205,86.205,86.195,86.195,19500000.0
2009-10-12 03:19:00,86.195,86.195,86.195,86.195,8000000.0
2009-10-12 03:20:00,86.195,86.195,86.175,86.185,33800000.0
2009-10-12 03:21:00,86.195,86.195,86.18,86.195,29000000.0
2009-10-12 03:22:00,86.195,86.205,86.185,86.195,67500000.0
2009-10-12 03:23:00,86.195,86.205,86.185,86.185,49300000.0
2009-10-12 03:24:00,86.185,86.195,86.185,86.195,22500000.0
2009-10-12 03:25:00,86.195,86.2,86.195,86.195,17400000.0
2009-10-12 03:26:00,86.195,86.195,86.195,86.195,7200000.0
2009-10-12 03:27:00,86.195,86.2,86.195,86.2,28300000.0
2009-10-12 03:28:00,86.205,86.205,86.175,86.175,80600000.0
2009-10-12 03:29:00,86.175,86.2,86.175,86.185,21600000.0
2009-10-12 03:30:00,86.19,86.215,86.19,86.205,58900000.0
2009-10-12 03:31:00,86.205,86.225,86.195,86.225,50800000.0
2009-10-12 03:32:00,86.225,86.235,86.205,86.215,43800000.0
2009-10-12 03:33:00,86.215,86.23,86.215,86.225,41600000.0
2009-10-12 03:34:00,86.23,86.235,86.205,86.205,54000000.0
2009-10-12 03:35:00,86.205,86.21,86.175,86.21,72500000.0
2009-10-12 03:36:00,86.205,86.21,86.2,86.21,38500000.0
2009-10-12 03:37:00,86.21,86.245,86.21,86.245,80300000.0
2009-10-12 03:38:00,86.245,86.255,86.245,86.255,95100000.0
2009-10-12 03:39:00,86.255,86.275,86.255,86.265,97200000.0
2009-10-12 03:40:00,86.265,86.27,86.265,86.265,90900000.0
2009-10-12 03:41:00,86.265,86.275,86.255,86.27,106200000.0
2009-10-12 03:42:00,86.265,86.275,86.265,86.275,67400000.0
2009-10-12 03:43:00,86.275,86.29,86.275,86.285,87300000.0
2009-10-12 03:44:00,86.285,86.29,86.285,86.29,28100000.0
2009-10-12 03:45:00,86.285,86.285,86.275,86.275,54300000.0
2009-10-12 03:46:00,86.275,86.285,86.255,86.27,89600000.0
2009-10-12 03:47:00,86.275,86.295,86.25,86.25,87200000.0
2009-10-12 03:48:00,86.25,86.285,86.25,86.26,134500000.0
2009-10-12 03:49:00,86.255,86.29,86.255,86.285,58900000.0
2009-10-12 03:50:00,86.285,86.285,86.27,86.28,187300000.0
2009-10-12 03:51:00,86.28,86.29,86.28,86.285,121500000.0
2009-10-12 03:52:00,86.29,86.315,86.29,86.305,275800000.0
2009-10-12 03:53:00,86.305,86.315,86.28,86.31,160800000.0
2009-10-12 03:54:00,86.31,86.325,86.295,86.325,83900000.0
2009-10-12 03:55:00,86.325,86.335,86.22,86.24,434500000.0
2009-10-12 03:56:00,86.235,86.305,86.22,86.3,277300000.0
2009-10-12 03:57:00,86.3,86.34,86.295,86.31,256900000.0
2009-10-12 03:58:00,86.31,86.34,86.295,86.34,193100000.0
2009-10-12 03:59:00,86.335,86.335,86.265,86.295,299000000.0
2009-10-12 04:00:00,86.285,86.305,86.255,86.29,273800000.0
2009-10-12 04:01:00,86.295,86.31,86.24,86.28,372200000.0
2009-10-12 04:02:00,86.285,86.305,86.28,86.28,123000000.0
2009-10-12 04:03:00,86.27,86.27,86.265,86.265,27200000.0
2009-10-12 04:04:00,86.27,86.295,86.27,86.28,74400000.0
2009-10-12 04:05:00,86.285,86.31,86.28,86.31,103200000.0
2009-10-12 04:06:00,86.31,86.31,86.285,86.31,96000000.0
2009-10-12 04:07:00,86.285,86.3,86.27,86.27,121800000.0
2009-10-12 04:08:00,86.27,86.295,86.265,86.28,160600000.0
2009-10-12 04:09:00,86.28,86.28,86.27,86.27,129700000.0
2009-10-12 04:10:00,86.255,86.28,86.245,86.275,169800000.0
2009-10-12 04:11:00,86.285,86.285,86.265,86.265,126400000.0
2009-10-12 04:12:00,86.255,86.265,86.245,86.26,156100000.0
2009-10-12 04:13:00,86.265,86.275,86.265,86.275,33600000.0
2009-10-12 04:14:00,86.275,86.275,86.265,86.27,24000000.0
2009-10-12 04:15:00,86.27,86.27,86.27,86.27,16000000.0
2009-10-12 04:16:00,86.275,86.305,86.275,86.305,200100000.0
2009-10-12 04:17:00,86.305,86.305,86.29,86.295,48000000.0
2009-10-12 04:18:00,86.295,86.315,86.29,86.315,84800000.0
2009-10-12 04:19:00,86.315,86.315,86.305,86.31,154400000.0
2009-10-12 04:20:00,86.31,86.31,86.295,86.3,76000000.0
2009-10-12 04:21:00,86.3,86.3,86.29,86.295,20800000.0
2009-10-12 04:22:00,86.295,86.305,86.295,86.3,37600000.0
2009-10-12 04:23:00,86.3,86.315,86.295,86.31,126300000.0
2009-10-12 04:24:00,86.305,86.305,86.29,86.29,43200000.0
2009-10-12 04:25:00,86.29,86.29,86.275,86.275,38400000.0
2009-10-12 04:26:00,86.27,86.27,86.27,86.27,3200000.0
2009-10-12 04:27:00,86.27,86.28,86.27,86.275,76300000.0
2009-10-12 04:28:00,86.27,86.275,86.27,86.27,94100000.0
2009-10-12 04:29:00,86.27,86.285,86.27,86.285,64800000.0
2009-10-12 04:30:00,86.285,86.305,86.285,86.3,161100000.0
2009-10-12 04:31:00,86.3,86.3,86.295,86.295,40900000.0
2009-10-12 04:32:00,86.295,86.295,86.29,86.29,60800000.0
2009-10-12 04:33:00,86.295,86.31,86.275,86.295,308800000.0
2009-10-12 04:34:00,86.295,86.315,86.29,86.31,184300000.0
2009-10-12 04:35:00,86.32,86.32,86.305,86.31,204900000.0
2009-10-12 04:36:00,86.305,86.32,86.305,86.315,128400000.0
2009-10-12 04:37:00,86.315,86.325,86.315,86.325,106500000.0
2009-10-12 04:38:00,86.325,86.325,86.305,86.32,195999999.0
2009-10-12 04:39:00,86.32,86.34,86.315,86.33,210300000.0
2009-10-12 04:40:00,86.33,86.335,86.33,86.33,192300000.0
2009-10-12 04:41:00,86.335,86.355,86.325,86.355,332900000.0
2009-10-12 04:42:00,86.355,86.355,86.345,86.355,193700000.0
2009-10-12 04:43:00,86.355,86.355,86.335,86.34,203200000.0
2009-10-12 04:44:00,86.34,86.345,86.325,86.345,208700000.0
2009-10-12 04:45:00,86.345,86.355,86.335,86.335,162000000.0
2009-10-12 04:46:00,86.33,86.335,86.3,86.305,132900000.0
2009-10-12 04:47:00,86.295,86.305,86.29,86.3,55200000.0
2009-10-12 04:48:00,86.29,86.3,86.285,86.285,84100000.0
2009-10-12 04:49:00,86.29,86.31,86.29,86.31,128500000.0
2009-10-12 04:50:00,86.31,86.325,86.275,86.28,373700000.0
2009-10-12 04:51:00,86.28,86.32,86.275,86.31,180600000.0
2009-10-12 04:52:00,86.31,86.325,86.31,86.32,48000000.0
2009-10-12 04:53:00,86.33,86.345,86.315,86.345,78100000.0
2009-10-12 04:54:00,86.345,86.375,86.345,86.355,137900000.0
2009-10-12 04:55:00,86.355,86.375,86.355,86.375,211100000.0
2009-10-12 04:56:00,86.375,86.375,86.34,86.365,216200000.0
2009-10-12 04:57:00,86.365,86.375,86.365,86.37,119800000.0
2009-10-12 04:58:00,86.37,86.375,86.37,86.37,72800000.0
2009-10-12 04:59:00,86.37,86.37,86.37,86.37,12800000.0
2009-10-12 05:00:00,86.37,86.375,86.365,86.37,129100000.0
2009-10-12 05:01:00,86.37,86.37,86.335,86.335,124000000.0
2009-10-12 05:02:00,86.335,86.345,86.33,86.33,157100000.0
2009-10-12 05:03:00,86.325,86.33,86.32,86.325,53600000.0
2009-10-12 05:04:00,86.325,86.34,86.325,86.34,47600000.0
2009-10-12 05:05:00,86.318,86.318,86.316,86.317,44800000.0
2009-10-12 05:06:00,86.335,86.34,86.32,86.32,44800000.0
2009-10-12 05:07:00,86.32,86.325,86.32,86.32,41700000.0
2009-10-12 05:08:00,86.325,86.335,86.325,86.335,32200000.0
2009-10-12 05:09:00,86.335,86.335,86.325,86.325,10400000.0
2009-10-12 05:10:00,86.335,86.34,86.335,86.34,47800000.0
2009-10-12 05:11:00,86.345,86.345,86.34,86.34,45000000.0
2009-10-12 05:12:00,86.34,86.35,86.34,86.34,111400000.0
2009-10-12 05:13:00,86.34,86.345,86.34,86.34,39200000.0
2009-10-12 05:14:00,86.34,86.345,86.34,86.345,55200000.0
2009-10-12 05:15:00,86.345,86.36,86.345,86.35,105300000.0
2009-10-12 05:16:00,86.35,86.36,86.35,86.36,100000000.0
2009-10-12 05:17:00,86.355,86.36,86.355,86.355,78400000.0
2009-10-12 05:18:00,86.36,86.36,86.355,86.355,73600000.0
2009-10-12 05:19:00,86.355,86.365,86.355,86.365,41700000.0
2009-10-12 05:20:00,86.36,86.365,86.36,86.36,69000000.0
2009-10-12 05:21:00,86.365,86.365,86.345,86.35,67400000.0
2009-10-12 05:22:00,86.35,86.35,86.34,86.345,102800000.0
2009-10-12 05:23:00,86.34,86.355,86.335,86.34,111400000.0
2009-10-12 05:24:00,86.34,86.345,86.335,86.345,82600000.0
2009-10-12 05:25:00,86.345,86.35,86.345,86.345,56800000.0
2009-10-12 05:26:00,86.345,86.36,86.345,86.355,188800000.0
2009-10-12 05:27:00,86.355,86.365,86.355,86.355,138900000.0
2009-10-12 05:28:00,86.355,86.36,86.345,86.35,107200000.0
2009-10-12 05:29:00,86.35,86.355,86.345,86.345,130500000.0
2009-10-12 05:30:00,86.345,86.35,86.335,86.34,114600000.0
2009-10-12 05:31:00,86.34,86.345,86.335,86.34,80800000.0
2009-10-12 05:32:00,86.335,86.34,86.335,86.34,124000000.0
2009-10-12 05:33:00,86.34,86.35,86.335,86.335,103000000.0
2009-10-12 05:34:00,86.335,86.335,86.335,86.335,9600000.0
2009-10-12 05:35:00,86.335,86.345,86.335,86.34,29400001.0
2009-10-12 05:36:00,86.34,86.345,86.34,86.345,28800000.0
2009-10-12 05:37:00,86.345,86.345,86.335,86.345,57700000.0
2009-10-12 05:38:00,86.345,86.355,86.345,86.355,61700000.0
2009-10-12 05:39:00,86.35,86.355,86.345,86.35,44000000.0
2009-10-12 05:40:00,86.35,86.36,86.345,86.35,115600000.0
2009-10-12 05:41:00,86.35,86.36,86.345,86.355,172600000.0
2009-10-12 05:42:00,86.355,86.355,86.35,86.355,71600000.0
2009-10-12 05:43:00,86.35,86.36,86.345,86.35,131200000.0
2009-10-12 05:44:00,86.355,86.36,86.35,86.355,51700000.0
2009-10-12 05:45:00,86.355,86.355,86.35,86.35,12800000.0
2009-10-12 05:46:00,86.36,86.36,86.345,86.345,49600000.0
2009-10-12 05:47:00,86.34,86.345,86.34,86.345,20600000.0
2009-10-12 05:48:00,86.355,86.365,86.35,86.365,139200000.0
2009-10-12 05:49:00,86.355,86.365,86.34,86.34,87000000.0
2009-10-12 05:50:00,86.345,86.35,86.335,86.35,108300000.0
2009-10-12 05:51:00,86.345,86.35,86.345,86.345,45000000.0
2009-10-12 05:52:00,86.345,86.355,86.345,86.355,53400000.0
2009-10-12 05:53:00,86.35,86.35,86.345,86.345,45000000.0
2009-10-12 05:54:00,86.345,86.35,86.345,86.35,44800000.0
2009-10-12 05:55:00,86.355,86.355,86.345,86.345,14400000.0
2009-10-12 05:56:00,86.345,86.345,86.345,86.345,70400000.0
2009-10-12 05:57:00,86.345,86.345,86.335,86.335,44900000.0
2009-10-12 05:58:00,86.335,86.345,86.335,86.345,46700000.0
2009-10-12 05:59:00,86.345,86.345,86.335,86.345,138100000.0
2009-10-12 06:00:00,86.345,86.365,86.34,86.365,160000000.0
2009-10-12 06:01:00,86.365,86.365,86.365,86.365,41600000.0
2009-10-12 06:02:00,86.355,86.355,86.355,86.355,24000000.0
2009-10-12 06:03:00,86.355,86.365,86.355,86.365,33600000.0
2009-10-12 06:04:00,86.365,86.365,86.365,86.365,4800000.0
2009-10-12 06:05:00,86.365,86.365,86.365,86.365,9600000.0
2009-10-12 06:06:00,86.365,86.365,86.355,86.355,46400000.0
2009-10-12 06:07:00,86.36,86.375,86.355,86.355,51200000.0
2009-10-12 06:08:00,86.355,86.355,86.35,86.355,9600000.0
2009-10-12 06:09:00,86.355,86.355,86.355,86.355,22400000.0
2009-10-12 06:10:00,86.355,86.355,86.355,86.355,16000000.0
2009-10-12 06:11:00,86.355,86.355,86.345,86.35,52100000.0
2009-10-12 06:12:00,86.355,86.36,86.355,86.36,30600000.0
2009-10-12 06:13:00,86.365,86.375,86.365,86.375,19200000.0
2009-10-12 06:14:00,86.375,86.375,86.375,86.375,1600000.0
2009-10-12 06:15:00,86.375,86.375,86.375,86.375,3200000.0
2009-10-12 06:16:00,86.375,86.375,86.355,86.36,86400000.0
2009-10-12 06:17:00,86.36,86.365,86.36,86.365,17700000.0
2009-10-12 06:18:00,86.365,86.375,86.365,86.375,36800000.0
2009-10-12 06:19:00,86.375,86.375,86.355,86.355,66100000.0
2009-10-12 06:20:00,86.355,86.355,86.355,86.355,98000000.0
2009-10-12 06:21:00,86.355,86.355,86.345,86.345,67500000.0
2009-10-12 06:22:00,86.345,86.345,86.345,86.345,52800000.0
2009-10-12 06:23:00,86.345,86.35,86.34,86.34,30400000.0
2009-10-12 06:24:00,86.34,86.35,86.335,86.35,91400000.0
2009-10-12 06:25:00,86.345,86.35,86.345,86.35,9700000.0
2009-10-12 06:26:00,86.345,86.345,86.34,86.345,10400000.0
2009-10-12 06:27:00,86.34,86.34,86.34,86.34,3200000.0
2009-10-12 06:28:00,86.34,86.34,86.335,86.34,28200000.0
2009-10-12 06:29:00,86.345,86.365,86.345,86.35,57100000.0
2009-10-12 06:30:00,86.35,86.36,86.35,86.355,129300000.0
2009-10-12 06:31:00,86.36,86.365,86.36,86.36,19300000.0
2009-10-12 06:32:00,86.36,86.36,86.355,86.36,36000000.0
2009-10-12 06:33:00,86.36,86.36,86.355,86.355,9700000.0
2009-10-12 06:34:00,86.36,86.38,86.36,86.375,100000000.0
2009-10-12 06:35:00,86.375,86.375,86.37,86.37,44800000.0
2009-10-12 06:36:00,86.365,86.38,86.365,86.375,203200000.0
2009-10-12 06:37:00,86.38,86.385,86.365,86.375,178900000.0
2009-10-12 06:38:00,86.365,86.385,86.365,86.385,128200000.0
2009-10-12 06:39:00,86.385,86.385,86.365,86.38,101100000.0
2009-10-12 06:40:00,86.38,86.39,86.375,86.385,65900000.0
2009-10-12 06:41:00,86.385,86.39,86.38,86.385,61100000.0
2009-10-12 06:42:00,86.385,86.395,86.385,86.395,40000000.0
2009-10-12 06:43:00,86.395,86.395,86.39,86.395,35800000.0
2009-10-12 06:44:00,86.395,86.405,86.395,86.395,191300000.0
2009-10-12 06:45:00,86.395,86.41,86.395,86.41,45700000.0
2009-10-12 06:46:00,86.41,86.41,86.395,86.395,72100000.0
2009-10-12 06:47:00,86.395,86.405,86.385,86.39,196600000.0
2009-10-12 06:48:00,86.39,86.395,86.385,86.385,80200000.0
2009-10-12 06:49:00,86.385,86.4,86.375,86.4,101500000.0
2009-10-12 06:50:00,86.4,86.405,86.38,86.38,181100000.0
2009-10-12 06:51:00,86.38,86.38,86.365,86.375,85300000.0
2009-10-12 06:52:00,86.38,86.39,86.38,86.38,25700000.0
2009-10-12 06:53:00,86.375,86.385,86.355,86.355,112200000.0
2009-10-12 06:54:00,86.365,86.375,86.345,86.365,229200000.0
2009-10-12 06:55:00,86.365,86.38,86.365,86.37,134400000.0
2009-10-12 06:56:00,86.37,86.38,86.37,86.38,94800000.0
2009-10-12 06:57:00,86.385,86.405,86.385,86.395,79400000.0
2009-10-12 06:58:00,86.395,86.395,86.385,86.39,60000000.0
2009-10-12 06:59:00,86.39,86.395,86.39,86.395,12800000.0
2009-10-12 07:00:00,86.385,86.39,86.385,86.39,6000000.0
2009-10-12 07:01:00,86.385,86.425,86.385,86.42,214800000.0
2009-10-12 07:02:00,86.425,86.43,86.42,86.425,177100000.0
2009-10-12 07:03:00,86.425,86.425,86.405,86.41,151000000.0
2009-10-12 07:04:00,86.405,86.405,86.375,86.395,227700000.0
2009-10-12 07:05:00,86.39,86.42,86.385,86.415,155800000.0
2009-10-12 07:06:00,86.415,86.425,86.415,86.425,108800000.0
2009-10-12 07:07:00,86.395,86.42,86.395,86.41,128400000.0
2009-10-12 07:08:00,86.405,86.405,86.385,86.395,139000000.0
2009-10-12 07:09:00,86.4,86.405,86.395,86.395,88800000.0
2009-10-12 07:10:00,86.39,86.4,86.385,86.4,90800000.0
2009-10-12 07:11:00,86.395,86.4,86.395,86.395,114700000.0
2009-10-12 07:12:00,86.395,86.395,86.38,86.39,119500000.0
2009-10-12 07:13:00,86.39,86.4,86.36,86.395,164000000.0
2009-10-12 07:14:00,86.395,86.395,86.37,86.375,67200000.0
2009-10-12 07:15:00,86.38,86.395,86.375,86.395,153000000.0
2009-10-12 07:16:00,86.395,86.445,86.395,86.445,125600000.0
2009-10-12 07:17:00,86.445,86.485,86.445,86.46,266600000.0
2009-10-12 07:18:00,86.46,86.475,86.455,86.475,162500000.0
2009-10-12 07:19:00,86.475,86.48,86.465,86.47,227900000.0
2009-10-12 07:20:00,86.47,86.495,86.47,86.495,130000000.0
2009-10-12 07:21:00,86.495,86.51,86.49,86.51,221600000.0
2009-10-12 07:22:00,86.51,86.51,86.5,86.5,187200000.0
2009-10-12 07:23:00,86.5,86.515,86.5,86.5,203900000.0
2009-10-12 07:24:00,86.5,86.525,86.495,86.515,141700000.0
2009-10-12 07:25:00,86.52,86.52,86.495,86.5,162900000.0
2009-10-12 07:26:00,86.5,86.52,86.495,86.505,132200000.0
2009-10-12 07:27:00,86.505,86.505,86.465,86.475,221500000.0
2009-10-12 07:28:00,86.475,86.475,86.445,86.46,98500000.0
2009-10-12 07:29:00,86.455,86.465,86.455,86.455,72700000.0
2009-10-12 07:30:00,86.445,86.45,86.42,86.425,231600000.0
2009-10-12 07:31:00,86.425,86.425,86.385,86.4,214400000.0
2009-10-12 07:32:00,86.4,86.425,86.4,86.425,173600000.0
2009-10-12 07:33:00,86.425,86.445,86.42,86.42,192900000.0
2009-10-12 07:34:00,86.42,86.44,86.42,86.435,56300000.0
2009-10-12 07:35:00,86.44,86.45,86.435,86.45,87900000.0
2009-10-12 07:36:00,86.455,86.47,86.445,86.445,200000000.0
2009-10-12 07:37:00,86.445,86.46,86.445,86.46,87300000.0
2009-10-12 07:38:00,86.46,86.465,86.445,86.455,145200000.0
2009-10-12 07:39:00,86.445,86.465,86.445,86.465,107200000.0
2009-10-12 07:40:00,86.465,86.465,86.455,86.455,12900000.0
2009-10-12 07:41:00,86.455,86.455,86.44,86.445,122500000.0
2009-10-12 07:42:00,86.445,86.445,86.44,86.44,33200000.0
2009-10-12 07:43:00,86.44,86.445,86.415,86.415,143500000.0
2009-10-12 07:44:00,86.415,86.425,86.415,86.425,86900000.0
2009-10-12 07:45:00,86.425,86.43,86.415,86.425,181700000.0
2009-10-12 07:46:00,86.425,86.44,86.42,86.43,152500000.0
2009-10-12 07:47:00,86.42,86.427,86.419,86.427,22600000.0
2009-10-12 07:48:00,86.43,86.435,86.43,86.43,22600000.0
2009-10-12 07:49:00,86.43,86.43,86.43,86.43,51800000.0
2009-10-12 07:50:00,86.43,86.44,86.43,86.44,87200000.0
2009-10-12 07:51:00,86.435,86.435,86.42,86.435,93000000.0
2009-10-12 07:52:00,86.435,86.435,86.38,86.38,129600000.0
2009-10-12 07:53:00,86.38,86.385,86.37,86.385,31200000.0
2009-10-12 07:54:00,86.385,86.395,86.385,86.39,61600000.0
2009-10-12 07:55:00,86.39,86.395,86.375,86.395,95800000.0
2009-10-12 07:56:00,86.4,86.4,86.395,86.4,94400000.0
2009-10-12 07:57:00,86.4,86.445,86.4,86.445,186300000.0
2009-10-12 07:58:00,86.445,86.445,86.44,86.44,117800000.0
2009-10-12 07:59:00,86.44,86.445,86.415,86.43,129300000.0
2009-10-12 08:00:00,86.43,86.45,86.43,86.445,307300000.0
2009-10-12 08:01:00,86.445,86.45,86.445,86.445,233700000.0
2009-10-12 08:02:00,86.445,86.445,86.435,86.44,40900000.0
2009-10-12 08:03:00,86.44,86.44,86.41,86.42,222100000.0
2009-10-12 08:04:00,86.42,86.42,86.415,86.415,59800000.0
2009-10-12 08:05:00,86.41,86.455,86.395,86.45,265200000.0
2009-10-12 08:06:00,86.455,86.46,86.45,86.45,253000000.0
2009-10-12 08:07:00,86.45,86.475,86.45,86.455,179600000.0
2009-10-12 08:08:00,86.455,86.475,86.43,86.43,409100000.0
2009-10-12 08:09:00,86.43,86.455,86.43,86.45,349400000.0
2009-10-12 08:10:00,86.45,86.475,86.44,86.44,238200000.0
2009-10-12 08:11:00,86.44,86.485,86.435,86.465,558800000.0
2009-10-12 08:12:00,86.465,86.47,86.46,86.46,360800000.0
2009-10-12 08:13:00,86.46,86.465,86.445,86.465,254900000.0
2009-10-12 08:14:00,86.465,86.465,86.455,86.46,104400000.0
2009-10-12 08:15:00,86.46,86.48,86.46,86.475,322300000.0
2009-10-12 08:16:00,86.475,86.495,86.47,86.47,259000000.0
2009-10-12 08:17:00,86.47,86.475,86.43,86.43,202800000.0
2009-10-12 08:18:00,86.435,86.465,86.435,86.465,265700000.0
2009-10-12 08:19:00,86.47,86.475,86.465,86.465,71400000.0
2009-10-12 08:20:00,86.46,86.475,86.445,86.47,343000001.0
2009-10-12 08:21:00,86.47,86.525,86.465,86.5,567100000.0
2009-10-12 08:22:00,86.505,86.535,86.5,86.525,422000001.0
2009-10-12 08:23:00,86.525,86.54,86.51,86.51,577400000.0
2009-10-12 08:24:00,86.51,86.535,86.5,86.515,365300000.0
2009-10-12 08:25:00,86.515,86.52,86.51,86.52,61800000.0
2009-10-12 08:26:00,86.515,86.53,86.515,86.53,105800000.0
2009-10-12 08:27:00,86.53,86.53,86.485,86.515,52700000.0
2009-10-12 08:28:00,86.515,86.515,86.51,86.51,42800000.0
2009-10-12 08:29:00,86.51,86.515,86.455,86.49,207300000.0
2009-10-12 08:30:00,86.49,86.515,86.44,86.44,256200000.0
2009-10-12 08:31:00,86.44,86.44,86.375,86.385,652800000.0
2009-10-12 08:32:00,86.385,86.445,86.385,86.445,394300000.0
2009-10-12 08:33:00,86.445,86.455,86.365,86.39,667700000.0
2009-10-12 08:34:00,86.395,86.445,86.385,86.445,492799999.0
2009-10-12 08:35:00,86.445,86.455,86.435,86.445,423500000.0
2009-10-12 08:36:00,86.44,86.475,86.435,86.47,451000000.0
2009-10-12 08:37:00,86.47,86.47,86.445,86.465,432799999.0
2009-10-12 08:38:00,86.465,86.495,86.465,86.475,454900000.0
2009-10-12 08:39:00,86.475,86.49,86.465,86.48,248300000.0
2009-10-12 08:40:00,86.48,86.49,86.475,86.485,234000000.0
2009-10-12 08:41:00,86.49,86.495,86.48,86.495,262900000.0
2009-10-12 08:42:00,86.495,86.54,86.495,86.535,338900000.0
2009-10-12 08:43:00,86.535,86.54,86.525,86.525,58800000.0
2009-10-12 08:44:00,86.525,86.53,86.52,86.53,78900000.0
2009-10-12 08:45:00,86.53,86.565,86.53,86.565,276500000.0
2009-10-12 08:46:00,86.56,86.56,86.55,86.55,342900000.0
2009-10-12 08:47:00,86.55,86.585,86.55,86.585,237700000.0
2009-10-12 08:48:00,86.585,86.595,86.575,86.59,301400000.0
2009-10-12 08:49:00,86.59,86.625,86.585,86.625,147900000.0
2009-10-12 08:50:00,86.625,86.63,86.62,86.625,305599999.0
2009-10-12 08:51:00,86.625,86.64,86.615,86.62,308299999.0
2009-10-12 08:52:00,86.62,86.645,86.615,86.63,273400000.0
2009-10-12 08:53:00,86.63,86.645,86.62,86.63,152700000.0
2009-10-12 08:54:00,86.63,86.635,86.615,86.615,127100000.0
2009-10-12 08:55:00,86.615,86.62,86.605,86.61,100000000.0
2009-10-12 08:56:00,86.61,86.625,86.605,86.605,85000000.0
2009-10-12 08:57:00,86.6,86.625,86.59,86.625,266800000.0
2009-10-12 08:58:00,86.62,86.63,86.605,86.63,196600000.0
2009-10-12 08:59:00,86.63,86.645,86.6,86.635,326600000.0
2009-10-12 09:00:00,86.64,86.645,86.605,86.625,397800000.0
2009-10-12 09:01:00,86.625,86.645,86.62,86.635,296900000.0
2009-10-12 09:02:00,86.63,86.64,86.62,86.625,347100000.0
2009-10-12 09:03:00,86.625,86.63,86.615,86.625,465000000.0
2009-10-12 09:04:00,86.625,86.63,86.615,86.63,277100000.0
2009-10-12 09:05:00,86.63,86.63,86.615,86.63,174500000.0
2009-10-12 09:06:00,86.63,86.63,86.61,86.61,224400000.0
2009-10-12 09:07:00,86.61,86.61,86.58,86.58,333200000.0
2009-10-12 09:08:00,86.58,86.59,86.57,86.585,368400000.0
2009-10-12 09:09:00,86.585,86.615,86.585,86.585,359100000.0
2009-10-12 09:10:00,86.585,86.62,86.57,86.58,162300000.0
2009-10-12 09:11:00,86.58,86.58,86.575,86.58,90900000.0
2009-10-12 09:12:00,86.58,86.58,86.535,86.535,355899999.0
2009-10-12 09:13:00,86.535,86.54,86.5,86.5,291000000.0
2009-10-12 09:14:00,86.5,86.52,86.495,86.5,400800000.0
2009-10-12 09:15:00,86.5,86.535,86.485,86.535,472200000.0
2009-10-12 09:16:00,86.535,86.545,86.535,86.545,294300000.0
2009-10-12 09:17:00,86.55,86.56,86.55,86.555,161900000.0
2009-10-12 09:18:00,86.555,86.555,86.505,86.51,489400000.0
2009-10-12 09:19:00,86.505,86.52,86.505,86.515,342799999.0
2009-10-12 09:20:00,86.51,86.51,86.46,86.465,467000000.0
2009-10-12 09:21:00,86.465,86.475,86.435,86.445,361700000.0
2009-10-12 09:22:00,86.44,86.465,86.44,86.465,337800001.0
2009-10-12 09:23:00,86.46,86.505,86.46,86.49,385500000.0
2009-10-12 09:24:00,86.49,86.505,86.48,86.485,407200000.0
2009-10-12 09:25:00,86.5,86.5,86.465,86.475,235400000.0
2009-10-12 09:26:00,86.48,86.5,86.465,86.465,342600000.0
2009-10-12 09:27:00,86.465,86.49,86.445,86.48,398600000.0
2009-10-12 09:28:00,86.48,86.48,86.46,86.46,316200000.0
2009-10-12 09:29:00,86.46,86.505,86.455,86.485,571700000.0
2009-10-12 09:30:00,86.485,86.555,86.46,86.555,510300000.0
2009-10-12 09:31:00,86.555,86.615,86.54,86.595,685200000.0
2009-10-12 09:32:00,86.605,86.605,86.57,86.58,495600000.0
2009-10-12 09:33:00,86.58,86.63,86.58,86.61,836800000.0
2009-10-12 09:34:00,86.61,86.62,86.58,86.58,201600000.0
2009-10-12 09:35:00,86.58,86.625,86.56,86.62,555300000.0
2009-10-12 09:36:00,86.62,86.63,86.565,86.57,251300000.0
2009-10-12 09:37:00,86.57,86.605,86.545,86.58,301700000.0
2009-10-12 09:38:00,86.58,86.59,86.57,86.575,303400000.0
2009-10-12 09:39:00,86.575,86.575,86.565,86.57,224300000.0
2009-10-12 09:40:00,86.57,86.605,86.57,86.595,327700000.0
2009-10-12 09:41:00,86.595,86.6,86.575,86.58,230000000.0
2009-10-12 09:42:00,86.585,86.605,86.565,86.605,291100000.0
2009-10-12 09:43:00,86.605,86.62,86.585,86.605,309500000.0
2009-10-12 09:44:00,86.605,86.655,86.605,86.615,508400000.0
2009-10-12 09:45:00,86.615,86.655,86.605,86.635,336100001.0
2009-10-12 09:46:00,86.635,86.635,86.58,86.585,235600000.0
2009-10-12 09:47:00,86.585,86.635,86.575,86.635,317200000.0
2009-10-12 09:48:00,86.635,86.655,86.625,86.64,287300000.0
2009-10-12 09:49:00,86.635,86.64,86.625,86.625,251500000.0
2009-10-12 09:50:00,86.625,86.63,86.6,86.615,537100000.0
2009-10-12 09:51:00,86.615,86.615,86.575,86.6,361600000.0
2009-10-12 09:52:00,86.605,86.625,86.59,86.595,641200000.0
2009-10-12 09:53:00,86.595,86.64,86.595,86.615,392500000.0
2009-10-12 09:54:00,86.615,86.65,86.615,86.645,110300000.0
2009-10-12 09:55:00,86.645,86.645,86.625,86.63,220200000.0
2009-10-12 09:56:00,86.63,86.645,86.625,86.63,105500000.0
2009-10-12 09:57:00,86.63,86.63,86.615,86.615,129500000.0
2009-10-12 09:58:00,86.615,86.625,86.595,86.62,237500000.0
2009-10-12 09:59:00,86.62,86.63,86.605,86.605,181500000.0
2009-10-12 10:00:00,86.605,86.645,86.605,86.625,107000000.0
2009-10-12 10:01:00,86.625,86.625,86.6,86.62,433100000.0
2009-10-12 10:02:00,86.625,86.63,86.615,86.625,212500000.0
2009-10-12 10:03:00,86.625,86.625,86.605,86.61,478500000.0
2009-10-12 10:04:00,86.61,86.615,86.595,86.605,113000000.0
2009-10-12 10:05:00,86.605,86.605,86.575,86.585,500500000.0
2009-10-12 10:06:00,86.575,86.595,86.57,86.595,150200000.0
2009-10-12 10:07:00,86.595,86.635,86.595,86.625,166800000.0
2009-10-12 10:08:00,86.625,86.625,86.6,86.61,116900000.0
2009-10-12 10:09:00,86.61,86.635,86.6,86.615,153500000.0
2009-10-12 10:10:00,86.615,86.635,86.58,86.61,464600000.0
2009-10-12 10:11:00,86.61,86.625,86.61,86.615,122900000.0
2009-10-12 10:12:00,86.615,86.635,86.6,86.625,216400000.0
2009-10-12 10:13:00,86.625,86.66,86.62,86.66,299700000.0
2009-10-12 10:14:00,86.66,86.695,86.64,86.695,424000000.0
2009-10-12 10:15:00,86.695,86.825,86.695,86.725,536000000.0
2009-10-12 10:16:00,86.725,86.76,86.69,86.76,317300000.0
2009-10-12 10:17:00,86.76,86.795,86.745,86.775,365300000.0
2009-10-12 10:18:00,86.775,86.81,86.765,86.81,206000000.0
2009-10-12 10:19:00,86.81,86.815,86.79,86.79,144300000.0
2009-10-12 10:20:00,86.785,86.785,86.735,86.745,165200000.0
2009-10-12 10:21:00,86.75,86.76,86.725,86.745,203200000.0
2009-10-12 10:22:00,86.75,86.765,86.74,86.75,166700000.0
2009-10-12 10:23:00,86.75,86.82,86.735,86.815,240000000.0
2009-10-12 10:24:00,86.815,86.83,86.81,86.83,185500000.0
2009-10-12 10:25:00,86.84,86.845,86.805,86.845,265000000.0
2009-10-12 10:26:00,86.845,86.905,86.845,86.905,262500000.0
2009-10-12 10:27:00,86.895,86.975,86.875,86.885,455600000.0
2009-10-12 10:28:00,86.885,86.895,86.87,86.89,218300000.0
2009-10-12 10:29:00,86.89,86.91,86.885,86.895,194900000.0
2009-10-12 10:30:00,86.895,86.895,86.86,86.865,267000000.0
2009-10-12 10:31:00,86.865,86.885,86.86,86.88,166200000.0
2009-10-12 10:32:00,86.875,86.885,86.86,86.88,127600000.0
2009-10-12 10:33:00,86.88,86.89,86.875,86.875,156300000.0
2009-10-12 10:34:00,86.875,86.875,86.835,86.84,243500000.0
2009-10-12 10:35:00,86.835,86.835,86.825,86.825,138800000.0
2009-10-12 10:36:00,86.825,86.825,86.79,86.81,345700000.0
2009-10-12 10:37:00,86.81,86.84,86.81,86.84,416900001.0
2009-10-12 10:38:00,86.84,86.84,86.815,86.835,323500000.0
2009-10-12 10:39:00,86.845,86.875,86.835,86.865,146300000.0
2009-10-12 10:40:00,86.865,86.875,86.83,86.865,505100000.0
2009-10-12 10:41:00,86.865,86.885,86.855,86.875,469500000.0
2009-10-12 10:42:00,86.875,86.885,86.85,86.855,249500000.0
2009-10-12 10:43:00,86.855,86.875,86.845,86.855,447900000.0
2009-10-12 10:44:00,86.855,86.87,86.85,86.87,224900000.0
2009-10-12 10:45:00,86.87,86.87,86.865,86.87,64800000.0
2009-10-12 10:46:00,86.87,86.895,86.85,86.865,265800000.0
2009-10-12 10:47:00,86.865,86.865,86.845,86.845,128100000.0
2009-10-12 10:48:00,86.845,86.87,86.845,86.85,102900000.0
2009-10-12 10:49:00,86.85,86.865,86.845,86.865,167300000.0
2009-10-12 10:50:00,86.865,86.885,86.865,86.88,255400000.0
2009-10-12 10:51:00,86.88,86.905,86.88,86.9,404499999.0
2009-10-12 10:52:00,86.9,86.91,86.895,86.91,158800000.0
2009-10-12 10:53:00,86.905,86.91,86.895,86.91,219500000.0
2009-10-12 10:54:00,86.91,86.94,86.905,86.93,169400000.0
2009-10-12 10:55:00,86.93,86.985,86.92,86.935,200400000.0
2009-10-12 10:56:00,86.935,86.995,86.935,86.965,307500000.0
2009-10-12 10:57:00,86.96,86.985,86.945,86.965,475600000.0
2009-10-12 10:58:00,86.96,86.97,86.94,86.95,426100000.0
2009-10-12 10:59:00,86.95,86.955,86.94,86.94,244600000.0
2009-10-12 11:00:00,86.94,86.945,86.915,86.94,149500000.0
2009-10-12 11:01:00,86.94,86.95,86.925,86.935,187400000.0
2009-10-12 11:02:00,86.935,86.96,86.935,86.95,405700000.0
2009-10-12 11:03:00,86.95,86.955,86.935,86.935,378600000.0
2009-10-12 11:04:00,86.935,86.96,86.935,86.955,247900000.0
2009-10-12 11:05:00,86.95,86.965,86.94,86.95,151800000.0
2009-10-12 11:06:00,86.945,86.945,86.93,86.94,84200000.0
2009-10-12 11:07:00,86.94,86.975,86.94,86.97,282100000.0
2009-10-12 11:08:00,86.97,86.975,86.945,86.955,407599999.0
2009-10-12 11:09:00,86.95,86.95,86.94,86.945,94100000.0
2009-10-12 11:10:00,86.945,86.965,86.945,86.96,255900000.0
2009-10-12 11:11:00,86.96,86.96,86.935,86.945,288900000.0
2009-10-12 11:12:00,86.945,86.955,86.935,86.935,335100000.0
2009-10-12 11:13:00,86.94,86.95,86.935,86.94,251700000.0
2009-10-12 11:14:00,86.94,86.95,86.93,86.935,146800000.0
2009-10-12 11:15:00,86.935,86.945,86.92,86.935,254400000.0
2009-10-12 11:16:00,86.94,86.96,86.94,86.955,183300000.0
2009-10-12 11:17:00,86.955,86.96,86.94,86.95,240900000.0
2009-10-12 11:18:00,86.95,87.015,86.95,86.99,213000000.0
2009-10-12 11:19:00,86.995,87.025,86.99,87.025,391100000.0
2009-10-12 11:20:00,87.025,87.04,86.995,87.02,412899998.0
2009-10-12 11:21:00,87.02,87.035,87.005,87.01,424700000.0
2009-10-12 11:22:00,87.01,87.025,87.0,87.005,339100000.0
2009-10-12 11:23:00,87.005,87.01,86.995,87.005,150600000.0
2009-10-12 11:24:00,86.995,87.03,86.995,87.025,304300000.0
2009-10-12 11:25:00,87.025,87.04,87.0,87.01,343700000.0
2009-10-12 11:26:00,87.005,87.035,87.0,87.02,320600000.0
2009-10-12 11:27:00,87.02,87.03,87.01,87.01,360400000.0
2009-10-12 11:28:00,87.01,87.015,87.0,87.0,149200000.0
2009-10-12 11:29:00,87.0,87.005,86.99,86.99,163700000.0
2009-10-12 11:30:00,86.99,87.005,86.975,87.005,179700000.0
2009-10-12 11:31:00,87.0,87.03,86.99,87.025,231200000.0
2009-10-12 11:32:00,87.025,87.04,87.025,87.035,259500000.0
2009-10-12 11:33:00,87.035,87.04,87.01,87.01,128500000.0
2009-10-12 11:34:00,87.01,87.035,87.01,87.03,308300001.0
2009-10-12 11:35:00,87.03,87.055,87.025,87.045,199700000.0
2009-10-12 11:36:00,87.045,87.05,87.025,87.035,266900000.0
2009-10-12 11:37:00,87.035,87.055,87.03,87.035,279600000.0
2009-10-12 11:38:00,87.035,87.035,87.01,87.01,333300000.0
2009-10-12 11:39:00,87.005,87.005,86.975,86.99,289900000.0
2009-10-12 11:40:00,86.99,87.025,86.99,87.025,164300000.0
2009-10-12 11:41:00,87.025,87.045,87.015,87.04,344800000.0
2009-10-12 11:42:00,87.035,87.05,87.025,87.035,456800000.0
2009-10-12 11:43:00,87.035,87.04,87.015,87.03,181300000.0
2009-10-12 11:44:00,87.03,87.035,87.025,87.03,507099999.0
2009-10-12 11:45:00,87.03,87.035,87.015,87.015,238400000.0
2009-10-12 11:46:00,87.02,87.035,87.02,87.02,107799999.0
2009-10-12 11:47:00,87.02,87.025,87.02,87.025,98800000.0
2009-10-12 11:48:00,87.025,87.05,87.025,87.05,136700000.0
2009-10-12 11:49:00,87.05,87.06,87.04,87.045,292300000.0
2009-10-12 11:50:00,87.045,87.065,87.045,87.065,182900000.0
2009-10-12 11:51:00,87.065,87.09,87.065,87.085,230600000.0
2009-10-12 11:52:00,87.085,87.09,87.08,87.085,500600000.0
2009-10-12 11:53:00,87.085,87.1,87.085,87.1,154000000.0
2009-10-12 11:54:00,87.1,87.11,87.085,87.105,346500000.0
2009-10-12 11:55:00,87.1,87.125,87.095,87.12,353800000.0
2009-10-12 11:56:00,87.125,87.17,87.125,87.14,426600000.0
2009-10-12 11:57:00,87.135,87.155,87.11,87.115,396700000.0
2009-10-12 11:58:00,87.115,87.14,87.11,87.14,340400000.0
2009-10-12 11:59:00,87.135,87.135,87.105,87.115,327300000.0
2009-10-12 12:00:00,87.115,87.145,87.11,87.13,321600000.0
2009-10-12 12:01:00,87.13,87.145,87.09,87.145,378200000.0
2009-10-12 12:02:00,87.125,87.2,87.125,87.165,326100001.0
2009-10-12 12:03:00,87.165,87.19,87.16,87.165,270600000.0
2009-10-12 12:04:00,87.165,87.205,87.165,87.19,305300000.0
2009-10-12 12:05:00,87.195,87.2,87.165,87.165,459700000.0
2009-10-12 12:06:00,87.165,87.18,87.15,87.165,215700000.0
2009-10-12 12:07:00,87.16,87.18,87.135,87.175,423600000.0
2009-10-12 12:08:00,87.175,87.26,87.17,87.205,447800000.0
2009-10-12 12:09:00,87.205,87.21,87.185,87.205,324500000.0
2009-10-12 12:10:00,87.2,87.25,87.2,87.245,546300000.0
2009-10-12 12:11:00,87.26,87.29,87.24,87.245,284200000.0
2009-10-12 12:12:00,87.245,87.27,87.235,87.26,699400000.0
2009-10-12 12:13:00,87.255,87.26,87.235,87.24,244600000.0
2009-10-12 12:14:00,87.24,87.245,87.225,87.23,455000000.0
2009-10-12 12:15:00,87.225,87.23,87.205,87.215,279400000.0
2009-10-12 12:16:00,87.22,87.235,87.195,87.215,195500000.0
2009-10-12 12:17:00,87.215,87.27,87.205,87.27,339000000.0
2009-10-12 12:18:00,87.27,87.28,87.255,87.26,140100000.0
2009-10-12 12:19:00,87.265,87.315,87.26,87.31,381900000.0
2009-10-12 12:20:00,87.31,87.31,87.27,87.27,333000000.0
2009-10-12 12:21:00,87.27,87.28,87.255,87.275,274200000.0
2009-10-12 12:22:00,87.275,87.3,87.27,87.275,259400000.0
2009-10-12 12:23:00,87.275,87.315,87.275,87.29,262700000.0
2009-10-12 12:24:00,87.29,87.29,87.265,87.265,146200000.0
2009-10-12 12:25:00,87.28,87.29,87.265,87.275,251000000.0
2009-10-12 12:26:00,87.275,87.28,87.265,87.265,221700000.0
2009-10-12 12:27:00,87.275,87.285,87.265,87.265,187500000.0
2009-10-12 12:28:00,87.255,87.285,87.255,87.28,181900000.0
2009-10-12 12:29:00,87.28,87.31,87.265,87.265,550200001.0
2009-10-12 12:30:00,87.27,87.29,87.225,87.225,393100000.0
2009-10-12 12:31:00,87.225,87.24,87.22,87.23,353600000.0
2009-10-12 12:32:00,87.225,87.245,87.225,87.245,301100000.0
2009-10-12 12:33:00,87.245,87.25,87.205,87.23,288600000.0
2009-10-12 12:34:00,87.235,87.24,87.205,87.215,433300000.0
2009-10-12 12:35:00,87.215,87.225,87.16,87.16,500800000.0
2009-10-12 12:36:00,87.165,87.17,87.14,87.145,373500000.0
2009-10-12 12:37:00,87.145,87.195,87.145,87.195,274699999.0
2009-10-12 12:38:00,87.195,87.195,87.16,87.195,109400000.0
2009-10-12 12:39:00,87.195,87.22,87.19,87.21,141800000.0
2009-10-12 12:40:00,87.21,87.215,87.17,87.185,154700000.0
2009-10-12 12:41:00,87.195,87.195,87.17,87.195,320900000.0
2009-10-12 12:42:00,87.185,87.205,87.185,87.205,62100000.0
2009-10-12 12:43:00,87.19,87.195,87.185,87.19,114600000.0
2009-10-12 12:44:00,87.19,87.22,87.19,87.22,114800000.0
2009-10-12 12:45:00,87.225,87.305,87.22,87.28,382000000.0
2009-10-12 12:46:00,87.285,87.285,87.27,87.27,182900000.0
2009-10-12 12:47:00,87.27,87.28,87.265,87.265,126000000.0
2009-10-12 12:48:00,87.265,87.265,87.235,87.245,148900000.0
2009-10-12 12:49:00,87.245,87.25,87.225,87.23,174400000.0
2009-10-12 12:50:00,87.23,87.235,87.2,87.2,243900000.0
2009-10-12 12:51:00,87.2,87.235,87.2,87.225,138000000.0
2009-10-12 12:52:00,87.24,87.285,87.215,87.265,275100000.0
2009-10-12 12:53:00,87.27,87.27,87.22,87.225,300400000.0
2009-10-12 12:54:00,87.225,87.24,87.215,87.235,191500000.0
2009-10-12 12:55:00,87.235,87.235,87.225,87.23,171400000.0
2009-10-12 12:56:00,87.23,87.235,87.22,87.23,279200000.0
2009-10-12 12:57:00,87.23,87.245,87.22,87.23,181200000.0
2009-10-12 12:58:00,87.23,87.23,87.18,87.19,377000000.0
2009-10-12 12:59:00,87.19,87.225,87.19,87.215,156000000.0
2009-10-12 13:00:00,87.215,87.225,87.16,87.175,296200000.0
2009-10-12 13:01:00,87.175,87.195,87.135,87.18,443700000.0
2009-10-12 13:02:00,87.18,87.215,87.175,87.215,235900000.0
2009-10-12 13:03:00,87.215,87.22,87.175,87.195,420600000.0
2009-10-12 13:04:00,87.195,87.215,87.18,87.19,401300000.0
2009-10-12 13:05:00,87.19,87.195,87.155,87.17,231200000.0
2009-10-12 13:06:00,87.17,87.17,87.15,87.155,102600000.0
2009-10-12 13:07:00,87.15,87.15,87.11,87.11,308800000.0
2009-10-12 13:08:00,87.11,87.125,87.11,87.115,261400000.0
2009-10-12 13:09:00,87.115,87.115,87.09,87.09,202800000.0
2009-10-12 13:10:00,87.09,87.11,87.09,87.105,312500001.0
2009-10-12 13:11:00,87.105,87.15,87.095,87.095,391200000.0
2009-10-12 13:12:00,87.095,87.15,87.095,87.15,423300000.0
2009-10-12 13:13:00,87.15,87.185,87.145,87.18,306100000.0
2009-10-12 13:14:00,87.18,87.22,87.18,87.19,379800000.0
2009-10-12 13:15:00,87.19,87.2,87.155,87.17,345500000.0
2009-10-12 13:16:00,87.165,87.17,87.145,87.155,266300000.0
2009-10-12 13:17:00,87.155,87.155,87.14,87.145,183500000.0
2009-10-12 13:18:00,87.145,87.165,87.14,87.155,396400000.0
2009-10-12 13:19:00,87.16,87.185,87.15,87.185,230200000.0
2009-10-12 13:20:00,87.185,87.19,87.165,87.19,305200000.0
2009-10-12 13:21:00,87.19,87.19,87.18,87.18,84300000.0
2009-10-12 13:22:00,87.19,87.22,87.19,87.22,194600000.0
2009-10-12 13:23:00,87.225,87.24,87.22,87.24,182500000.0
2009-10-12 13:24:00,87.24,87.24,87.215,87.22,192500000.0
2009-10-12 13:25:00,87.22,87.25,87.22,87.25,364500000.0
2009-10-12 13:26:00,87.25,87.265,87.245,87.245,110200000.0
2009-10-12 13:27:00,87.245,87.245,87.235,87.24,73600000.0
2009-10-12 13:28:00,87.24,87.245,87.225,87.225,53000000.0
2009-10-12 13:29:00,87.225,87.235,87.215,87.225,198300000.0
2009-10-12 13:30:00,87.225,87.245,87.21,87.225,125600000.0
2009-10-12 13:31:00,87.22,87.25,87.22,87.25,61700000.0
2009-10-12 13:32:00,87.25,87.255,87.23,87.24,146600000.0
2009-10-12 13:33:00,87.245,87.265,87.245,87.265,44200000.0
2009-10-12 13:34:00,87.265,87.275,87.25,87.27,119400000.0
2009-10-12 13:35:00,87.265,87.265,87.245,87.245,75400000.0
2009-10-12 13:36:00,87.245,87.245,87.23,87.23,162500000.0
2009-10-12 13:37:00,87.235,87.235,87.23,87.23,107200000.0
2009-10-12 13:38:00,87.23,87.23,87.23,87.23,8400000.0
2009-10-12 13:39:00,87.23,87.23,87.22,87.23,58200000.0
2009-10-12 13:40:00,87.225,87.225,87.21,87.21,104800000.0
2009-10-12 13:41:00,87.21,87.225,87.195,87.205,314400000.0
2009-10-12 13:42:00,87.205,87.21,87.175,87.175,217600000.0
2009-10-12 13:43:00,87.175,87.18,87.16,87.16,153500000.0
2009-10-12 13:44:00,87.16,87.165,87.145,87.145,138200000.0
2009-10-12 13:45:00,87.145,87.15,87.115,87.115,219800000.0
2009-10-12 13:46:00,87.115,87.145,87.115,87.135,226900000.0
2009-10-12 13:47:00,87.135,87.18,87.135,87.145,270000000.0
2009-10-12 13:48:00,87.145,87.155,87.095,87.105,295500000.0
2009-10-12 13:49:00,87.105,87.17,87.095,87.155,417500000.0
2009-10-12 13:50:00,87.16,87.205,87.15,87.175,525600000.0
2009-10-12 13:51:00,87.175,87.25,87.165,87.23,653400000.0
2009-10-12 13:52:00,87.23,87.26,87.2,87.245,634699999.0
2009-10-12 13:53:00,87.245,87.29,87.245,87.285,490300000.0
2009-10-12 13:54:00,87.285,87.285,87.245,87.255,269299999.0
2009-10-12 13:55:00,87.255,87.255,87.205,87.21,351300002.0
2009-10-12 13:56:00,87.205,87.265,87.205,87.26,92100000.0
2009-10-12 13:57:00,87.26,87.27,87.255,87.255,163000000.0
2009-10-12 13:58:00,87.26,87.265,87.23,87.23,184300000.0
2009-10-12 13:59:00,87.23,87.235,87.205,87.215,242300000.0
2009-10-12 14:00:00,87.215,87.225,87.18,87.185,233800000.0
2009-10-12 14:01:00,87.185,87.185,87.155,87.17,323500000.0
2009-10-12 14:02:00,87.165,87.22,87.165,87.22,466900000.0
2009-10-12 14:03:00,87.22,87.275,87.215,87.275,584499999.0
2009-10-12 14:04:00,87.27,87.305,87.27,87.305,653200001.0
2009-10-12 14:05:00,87.31,87.31,87.25,87.26,267700000.0
2009-10-12 14:06:00,87.26,87.26,87.24,87.255,132400000.0
2009-10-12 14:07:00,87.255,87.265,87.255,87.255,98800000.0
2009-10-12 14:08:00,87.25,87.26,87.24,87.255,126400000.0
2009-10-12 14:09:00,87.255,87.27,87.255,87.265,156300000.0
2009-10-12 14:10:00,87.26,87.26,87.225,87.245,296800000.0
2009-10-12 14:11:00,87.245,87.25,87.24,87.24,116700000.0
2009-10-12 14:12:00,87.24,87.24,87.225,87.23,70400000.0
2009-10-12 14:13:00,87.23,87.23,87.22,87.225,154700000.0
2009-10-12 14:14:00,87.225,87.225,87.2,87.2,515900001.0
2009-10-12 14:15:00,87.2,87.22,87.19,87.22,449400002.0
2009-10-12 14:16:00,87.22,87.24,87.22,87.235,204900000.0
2009-10-12 14:17:00,87.255,87.26,87.195,87.195,265900000.0
2009-10-12 14:18:00,87.195,87.195,87.18,87.185,469900000.0
2009-10-12 14:19:00,87.185,87.195,87.175,87.175,323000000.0
2009-10-12 14:20:00,87.175,87.185,87.115,87.12,515000000.0
2009-10-12 14:21:00,87.12,87.13,87.095,87.095,543000000.0
2009-10-12 14:22:00,87.095,87.11,87.09,87.105,253800000.0
2009-10-12 14:23:00,87.09,87.09,87.045,87.045,656000000.0
2009-10-12 14:24:00,87.045,87.06,87.045,87.045,270099999.0
2009-10-12 14:25:00,87.045,87.055,87.045,87.045,55200000.0
2009-10-12 14:26:00,87.045,87.055,87.045,87.05,60800000.0
2009-10-12 14:27:00,87.05,87.07,87.045,87.07,108800000.0
2009-10-12 14:28:00,87.065,87.08,87.055,87.075,83300000.0
2009-10-12 14:29:00,87.07,87.1,87.07,87.085,200100000.0
2009-10-12 14:30:00,87.085,87.115,87.085,87.115,246600000.0
2009-10-12 14:31:00,87.115,87.13,87.115,87.13,256600000.0
2009-10-12 14:32:00,87.135,87.165,87.135,87.14,287799999.0
2009-10-12 14:33:00,87.135,87.155,87.125,87.155,356700000.0
2009-10-12 14:34:00,87.155,87.155,87.11,87.11,450200000.0
2009-10-12 14:35:00,87.11,87.115,87.075,87.105,403000000.0
2009-10-12 14:36:00,87.1,87.105,87.09,87.09,170300000.0
2009-10-12 14:37:00,87.09,87.095,87.08,87.08,328199999.0
2009-10-12 14:38:00,87.08,87.095,87.075,87.075,446299999.0
2009-10-12 14:39:00,87.075,87.09,87.075,87.08,384000000.0
2009-10-12 14:40:00,87.08,87.085,87.075,87.08,196800000.0
2009-10-12 14:41:00,87.08,87.08,87.06,87.065,159800000.0
2009-10-12 14:42:00,87.06,87.065,87.03,87.065,272800000.0
2009-10-12 14:43:00,87.065,87.08,87.065,87.075,279700000.0
2009-10-12 14:44:00,87.075,87.08,87.06,87.07,297600000.0
2009-10-12 14:45:00,87.065,87.075,87.055,87.055,209600000.0
2009-10-12 14:46:00,87.055,87.075,87.055,87.06,343600001.0
2009-10-12 14:47:00,87.06,87.075,87.045,87.045,478900000.0
2009-10-12 14:48:00,87.045,87.045,87.045,87.045,55200000.0
2009-10-12 14:49:00,87.045,87.05,87.045,87.045,280200000.0
2009-10-12 14:50:00,87.045,87.045,87.045,87.045,49200000.0
2009-10-12 14:51:00,87.045,87.045,87.045,87.045,25000000.0
2009-10-12 14:52:00,87.045,87.045,87.005,87.005,259100000.0
2009-10-12 14:53:00,87.005,87.005,86.95,86.955,536500000.0
2009-10-12 14:54:00,86.955,86.965,86.94,86.965,310300000.0
2009-10-12 14:55:00,86.965,86.97,86.945,86.945,221400000.0
2009-10-12 14:56:00,86.945,86.97,86.945,86.97,386700001.0
2009-10-12 14:57:00,86.97,86.985,86.965,86.975,441399997.0
2009-10-12 14:58:00,86.975,86.99,86.97,86.98,300000000.0
2009-10-12 14:59:00,86.98,86.99,86.97,86.975,297500000.0
2009-10-12 15:00:00,86.975,86.985,86.955,86.955,602300000.0
2009-10-12 15:01:00,86.95,86.96,86.945,86.96,287800000.0
2009-10-12 15:02:00,86.95,86.98,86.95,86.975,513699999.0
2009-10-12 15:03:00,86.975,86.98,86.955,86.96,461700000.0
2009-10-12 15:04:00,86.96,86.96,86.945,86.945,102200000.0
2009-10-12 15:05:00,86.94,86.945,86.94,86.945,59700000.0
2009-10-12 15:06:00,86.945,86.945,86.91,86.92,262800000.0
2009-10-12 15:07:00,86.92,86.93,86.91,86.91,197000000.0
2009-10-12 15:08:00,86.91,86.92,86.91,86.915,188400000.0
2009-10-12 15:09:00,86.915,86.915,86.9,86.905,385000000.0
2009-10-12 15:10:00,86.905,86.92,86.895,86.915,422200000.0
2009-10-12 15:11:00,86.915,86.955,86.915,86.945,130000000.0
2009-10-12 15:12:00,86.945,86.945,86.945,86.945,10000000.0
2009-10-12 15:13:00,86.945,86.945,86.915,86.93,178800000.0
2009-10-12 15:14:00,86.925,86.945,86.9,86.905,256900000.0
2009-10-12 15:15:00,86.9,86.915,86.88,86.905,251200000.0
2009-10-12 15:16:00,86.905,86.92,86.89,86.92,308800000.0
2009-10-12 15:17:00,86.925,86.945,86.895,86.895,231200000.0
2009-10-12 15:18:00,86.895,86.9,86.875,86.875,420700000.0
2009-10-12 15:19:00,86.875,86.885,86.865,86.865,393799998.0
2009-10-12 15:20:00,86.875,86.905,86.875,86.905,532300000.0
2009-10-12 15:21:00,86.905,86.92,86.9,86.92,175400000.0
2009-10-12 15:22:00,86.92,86.92,86.915,86.915,260900000.0
2009-10-12 15:23:00,86.915,86.915,86.895,86.905,476100000.0
2009-10-12 15:24:00,86.905,86.91,86.885,86.895,378200000.0
2009-10-12 15:25:00,86.895,86.925,86.875,86.925,506700000.0
2009-10-12 15:26:00,86.925,86.935,86.92,86.935,172800000.0
2009-10-12 15:27:00,86.935,86.935,86.88,86.885,297500000.0
2009-10-12 15:28:00,86.885,86.89,86.85,86.88,370400000.0
2009-10-12 15:29:00,86.875,86.875,86.86,86.86,357200000.0
2009-10-12 15:30:00,86.85,86.875,86.84,86.86,553500000.0
2009-10-12 15:31:00,86.855,86.865,86.845,86.86,518500000.0
2009-10-12 15:32:00,86.86,86.88,86.83,86.88,716100000.0
2009-10-12 15:33:00,86.88,86.88,86.84,86.845,539099999.0
2009-10-12 15:34:00,86.845,86.86,86.835,86.835,673000000.0
2009-10-12 15:35:00,86.845,86.865,86.835,86.855,494600003.0
2009-10-12 15:36:00,86.855,86.885,86.845,86.885,566500000.0
2009-10-12 15:37:00,86.885,86.89,86.865,86.875,463900000.0
2009-10-12 15:38:00,86.875,86.9,86.865,86.895,594100000.0
2009-10-12 15:39:00,86.895,86.93,86.88,86.89,583299999.0
2009-10-12 15:40:00,86.89,86.92,86.885,86.9,425200000.0
2009-10-12 15:41:00,86.9,86.935,86.88,86.88,431799998.0
2009-10-12 15:42:00,86.875,86.905,86.875,86.89,628300001.0
2009-10-12 15:43:00,86.89,86.905,86.875,86.875,391300002.0
2009-10-12 15:44:00,86.875,86.885,86.87,86.875,307100000.0
2009-10-12 15:45:00,86.875,86.905,86.865,86.885,619199999.0
2009-10-12 15:46:00,86.88,86.91,86.87,86.91,414700000.0
2009-10-12 15:47:00,86.91,86.91,86.875,86.88,552800000.0
2009-10-12 15:48:00,86.875,86.875,86.85,86.865,408500001.0
2009-10-12 15:49:00,86.865,86.885,86.865,86.875,385800000.0
2009-10-12 15:50:00,86.875,86.885,86.865,86.875,475400000.0
2009-10-12 15:51:00,86.875,86.905,86.87,86.905,409900000.0
2009-10-12 15:52:00,86.9,86.9,86.84,86.855,640900000.0
2009-10-12 15:53:00,86.855,86.865,86.835,86.835,492700000.0
2009-10-12 15:54:00,86.835,86.845,86.805,86.825,789400002.0
2009-10-12 15:55:00,86.835,86.845,86.8,86.815,534200000.0
2009-10-12 15:56:00,86.82,86.84,86.8,86.83,777899999.0
2009-10-12 15:57:00,86.84,86.875,86.83,86.845,462599999.0
2009-10-12 15:58:00,86.845,86.855,86.81,86.835,331200000.0
2009-10-12 15:59:00,86.83,86.885,86.83,86.85,342700000.0
2009-10-12 16:00:00,86.85,86.86,86.8,86.825,415100000.0
2009-10-12 16:01:00,86.83,86.83,86.8,86.81,404700000.0
2009-10-12 16:02:00,86.81,86.825,86.805,86.81,373800000.0
2009-10-12 16:03:00,86.81,86.82,86.805,86.81,592000000.0
2009-10-12 16:04:00,86.81,86.845,86.81,86.835,177400000.0
2009-10-12 16:05:00,86.83,86.84,86.81,86.825,166800000.0
2009-10-12 16:06:00,86.825,86.85,86.815,86.82,286600000.0
2009-10-12 16:07:00,86.82,86.85,86.81,86.81,343500000.0
2009-10-12 16:08:00,86.81,86.82,86.785,86.785,395599999.0
2009-10-12 16:09:00,86.785,86.83,86.78,86.81,501199999.0
2009-10-12 16:10:00,86.81,86.82,86.79,86.79,575300001.0
2009-10-12 16:11:00,86.79,86.815,86.785,86.805,398800000.0
2009-10-12 16:12:00,86.805,86.805,86.775,86.775,245000000.0
2009-10-12 16:13:00,86.78,86.78,86.755,86.755,131400000.0
2009-10-12 16:14:00,86.755,86.77,86.735,86.765,367700000.0
2009-10-12 16:15:00,86.765,86.775,86.71,86.74,485000000.0
2009-10-12 16:16:00,86.75,86.765,86.73,86.76,195100000.0
2009-10-12 16:17:00,86.76,86.77,86.71,86.715,353200000.0
2009-10-12 16:18:00,86.715,86.745,86.7,86.715,655000000.0
2009-10-12 16:19:00,86.715,86.8,86.705,86.79,534000000.0
2009-10-12 16:20:00,86.79,86.825,86.79,86.805,598300000.0
2009-10-12 16:21:00,86.81,86.895,86.81,86.89,613000000.0
2009-10-12 16:22:00,86.89,86.895,86.86,86.875,406100000.0
2009-10-12 16:23:00,86.875,86.895,86.865,86.865,731000000.0
2009-10-12 16:24:00,86.865,86.9,86.86,86.875,588800000.0
2009-10-12 16:25:00,86.875,86.935,86.87,86.91,648100001.0
2009-10-12 16:26:00,86.91,86.95,86.895,86.95,526300000.0
2009-10-12 16:27:00,86.95,86.955,86.915,86.95,406500000.0
2009-10-12 16:28:00,86.95,86.99,86.94,86.985,361800000.0
2009-10-12 16:29:00,86.985,87.025,86.98,87.02,300200000.0
2009-10-12 16:30:00,87.025,87.03,87.0,87.005,316100000.0
2009-10-12 16:31:00,87.01,87.02,86.985,87.015,242900000.0
2009-10-12 16:32:00,87.015,87.03,86.995,87.015,374200000.0
2009-10-12 16:33:00,87.015,87.025,87.005,87.02,294500000.0
2009-10-12 16:34:00,87.015,87.025,87.015,87.02,336100000.0
2009-10-12 16:35:00,87.025,87.025,86.99,87.02,408500001.0
2009-10-12 16:36:00,87.02,87.03,86.985,87.0,341900000.0
2009-10-12 16:37:00,87.0,87.02,86.995,87.01,345900000.0
2009-10-12 16:38:00,87.01,87.015,86.99,87.005,357400000.0
2009-10-12 16:39:00,87.01,87.015,86.975,86.975,242000000.0
2009-10-12 16:40:00,86.975,86.985,86.96,86.98,488100001.0
2009-10-12 16:41:00,86.98,87.0,86.97,86.99,405400000.0
2009-10-12 16:42:00,86.99,87.01,86.985,87.005,287600000.0
2009-10-12 16:43:00,87.005,87.01,86.985,87.005,432600000.0
2009-10-12 16:44:00,87.005,87.015,86.985,87.005,504300000.0
2009-10-12 16:45:00,87.005,87.015,86.96,86.97,478600000.0
2009-10-12 16:46:00,86.97,86.97,86.94,86.955,412900000.0
2009-10-12 16:47:00,86.955,86.955,86.925,86.95,128900000.0
2009-10-12 16:48:00,86.95,86.965,86.94,86.945,334500000.0
2009-10-12 16:49:00,86.945,86.955,86.925,86.935,463200001.0
2009-10-12 16:50:00,86.935,86.94,86.93,86.93,299600000.0
2009-10-12 16:51:00,86.93,86.93,86.89,86.915,257400000.0
2009-10-12 16:52:00,86.925,86.93,86.885,86.925,340700001.0
2009-10-12 16:53:00,86.915,86.915,86.89,86.91,348500000.0
2009-10-12 16:54:00,86.91,86.92,86.885,86.895,561900000.0
2009-10-12 16:55:00,86.895,86.895,86.87,86.87,344400000.0
2009-10-12 16:56:00,86.87,86.87,86.83,86.845,475400000.0
2009-10-12 16:57:00,86.845,86.845,86.815,86.84,254100000.0
2009-10-12 16:58:00,86.835,86.855,86.815,86.825,211700000.0
2009-10-12 16:59:00,86.825,86.83,86.71,86.71,347400000.0
2009-10-12 17:00:00,86.705,86.73,86.7,86.725,542900000.0
2009-10-12 17:01:00,86.725,86.805,86.725,86.805,658000002.0
2009-10-12 17:02:00,86.82,86.835,86.81,86.825,524999999.0
2009-10-12 17:03:00,86.825,86.86,86.82,86.855,375899998.0
2009-10-12 17:04:00,86.855,86.86,86.8,86.815,221900000.0
2009-10-12 17:05:00,86.815,86.815,86.775,86.795,402500000.0
2009-10-12 17:06:00,86.795,86.8,86.755,86.755,422900000.0
2009-10-12 17:07:00,86.755,86.765,86.745,86.75,265400000.0
2009-10-12 17:08:00,86.75,86.765,86.735,86.755,179800000.0
2009-10-12 17:09:00,86.745,86.755,86.73,86.735,235200000.0
2009-10-12 17:10:00,86.735,86.75,86.705,86.705,340000000.0
2009-10-12 17:11:00,86.705,86.72,86.7,86.72,290100000.0
2009-10-12 17:12:00,86.72,86.725,86.715,86.715,166900000.0
2009-10-12 17:13:00,86.705,86.71,86.69,86.7,349300000.0
2009-10-12 17:14:00,86.7,86.745,86.69,86.705,287300000.0
2009-10-12 17:15:00,86.695,86.705,86.665,86.685,313800000.0
2009-10-12 17:16:00,86.685,86.71,86.65,86.71,355900000.0
2009-10-12 17:17:00,86.71,86.755,86.705,86.75,255900001.0
2009-10-12 17:18:00,86.755,86.805,86.755,86.785,458200001.0
2009-10-12 17:19:00,86.785,86.79,86.75,86.75,380500000.0
2009-10-12 17:20:00,86.75,86.77,86.75,86.77,324500000.0
2009-10-12 17:21:00,86.77,86.81,86.77,86.795,451399999.0
2009-10-12 17:22:00,86.795,86.81,86.775,86.785,528000000.0
2009-10-12 17:23:00,86.785,86.805,86.785,86.8,271900000.0
2009-10-12 17:24:00,86.8,86.805,86.78,86.79,207100000.0
2009-10-12 17:25:00,86.785,86.805,86.785,86.8,185000000.0
2009-10-12 17:26:00,86.805,86.82,86.805,86.815,184400000.0
2009-10-12 17:27:00,86.82,86.825,86.8,86.8,209900000.0
2009-10-12 17:28:00,86.8,86.8,86.765,86.77,335600000.0
2009-10-12 17:29:00,86.77,86.775,86.765,86.765,130500000.0
2009-10-12 17:30:00,86.765,86.78,86.765,86.765,216400000.0
2009-10-12 17:31:00,86.77,86.775,86.765,86.775,143700000.0
2009-10-12 17:32:00,86.775,86.775,86.735,86.74,400000000.0
2009-10-12 17:33:00,86.735,86.765,86.72,86.765,613299996.0
2009-10-12 17:34:00,86.765,86.775,86.74,86.77,503700000.0
2009-10-12 17:35:00,86.77,86.795,86.765,86.785,473600000.0
2009-10-12 17:36:00,86.79,86.79,86.765,86.77,457499999.0
2009-10-12 17:37:00,86.77,86.785,86.755,86.775,261100000.0
2009-10-12 17:38:00,86.775,86.795,86.775,86.775,388299999.0
2009-10-12 17:39:00,86.775,86.78,86.775,86.775,248000000.0
2009-10-12 17:40:00,86.775,86.785,86.77,86.775,174200000.0
2009-10-12 17:41:00,86.775,86.785,86.77,86.77,177200000.0
2009-10-12 17:42:00,86.77,86.8,86.77,86.795,437699998.0
2009-10-12 17:43:00,86.795,86.81,86.785,86.79,381400000.0
2009-10-12 17:44:00,86.8,86.81,86.785,86.805,453600000.0
2009-10-12 17:45:00,86.805,86.805,86.79,86.795,199800000.0
2009-10-12 17:46:00,86.795,86.795,86.785,86.79,52800000.0
2009-10-12 17:47:00,86.795,86.82,86.795,86.82,146000000.0
2009-10-12 17:48:00,86.82,86.82,86.8,86.815,207100000.0
2009-10-12 17:49:00,86.81,86.82,86.8,86.805,251000000.0
2009-10-12 17:50:00,86.805,86.82,86.79,86.805,269500000.0
2009-10-12 17:51:00,86.805,86.81,86.8,86.8,113600000.0
2009-10-12 17:52:00,86.8,86.805,86.795,86.795,204400000.0
2009-10-12 17:53:00,86.79,86.795,86.79,86.795,62400000.0
2009-10-12 17:54:00,86.785,86.805,86.78,86.795,152800000.0
2009-10-12 17:55:00,86.795,86.805,86.79,86.8,183200000.0
2009-10-12 17:56:00,86.8,86.81,86.795,86.8,259200000.0
2009-10-12 17:57:00,86.8,86.825,86.795,86.805,268300000.0
2009-10-12 17:58:00,86.805,86.805,86.78,86.8,293500000.0
2009-10-12 17:59:00,86.8,86.81,86.795,86.81,158400000.0
2009-10-12 18:00:00,86.815,86.83,86.805,86.82,319800000.0
2009-10-12 18:01:00,86.82,86.82,86.815,86.82,136200000.0
2009-10-12 18:02:00,86.82,86.82,86.79,86.79,221500000.0
2009-10-12 18:03:00,86.79,86.82,86.79,86.805,120800000.0
2009-10-12 18:04:00,86.805,86.81,86.8,86.805,92800000.0
2009-10-12 18:05:00,86.805,86.805,86.76,86.76,237300000.0
2009-10-12 18:06:00,86.76,86.77,86.745,86.765,312800000.0
2009-10-12 18:07:00,86.765,86.79,86.755,86.785,308800000.0
2009-10-12 18:08:00,86.785,86.8,86.775,86.785,272200000.0
2009-10-12 18:09:00,86.785,86.795,86.77,86.785,255700000.0
2009-10-12 18:10:00,86.785,86.81,86.785,86.81,307200000.0
2009-10-12 18:11:00,86.81,86.81,86.795,86.795,208400000.0
2009-10-12 18:12:00,86.795,86.835,86.795,86.82,343700000.0
2009-10-12 18:13:00,86.82,86.835,86.81,86.82,254000000.0
2009-10-12 18:14:00,86.825,86.83,86.78,86.785,351800000.0
2009-10-12 18:15:00,86.785,86.795,86.785,86.795,119400000.0
2009-10-12 18:16:00,86.795,86.795,86.775,86.79,383500000.0
2009-10-12 18:17:00,86.79,86.805,86.785,86.785,262400000.0
2009-10-12 18:18:00,86.785,86.795,86.785,86.795,69000000.0
2009-10-12 18:19:00,86.8,86.82,86.785,86.805,251500000.0
2009-10-12 18:20:00,86.805,86.835,86.805,86.83,367399999.0
2009-10-12 18:21:00,86.835,86.84,86.82,86.82,115200000.0
2009-10-12 18:22:00,86.82,86.85,86.82,86.85,370300000.0
2009-10-12 18:23:00,86.845,86.86,86.83,86.855,287000000.0
2009-10-12 18:24:00,86.855,86.86,86.84,86.845,223600000.0
2009-10-12 18:25:00,86.845,86.85,86.845,86.845,153600000.0
2009-10-12 18:26:00,86.845,86.85,86.835,86.835,119800000.0
2009-10-12 18:27:00,86.835,86.845,86.83,86.83,189000000.0
2009-10-12 18:28:00,86.835,86.835,86.805,86.815,381700000.0
2009-10-12 18:29:00,86.825,86.84,86.805,86.835,285400001.0
2009-10-12 18:30:00,86.825,86.825,86.8,86.8,134800000.0
2009-10-12 18:31:00,86.795,86.795,86.775,86.775,93400000.0
2009-10-12 18:32:00,86.775,86.78,86.775,86.775,98600000.0
2009-10-12 18:33:00,86.775,86.775,86.775,86.775,28000000.0
2009-10-12 18:34:00,86.775,86.83,86.775,86.825,297300000.0
2009-10-12 18:35:00,86.825,86.865,86.825,86.84,167200000.0
2009-10-12 18:36:00,86.83,86.845,86.83,86.845,289600001.0
2009-10-12 18:37:00,86.845,86.845,86.835,86.845,111700000.0
2009-10-12 18:38:00,86.845,86.855,86.845,86.855,158400000.0
2009-10-12 18:39:00,86.855,86.855,86.84,86.84,95400000.0
2009-10-12 18:40:00,86.835,86.85,86.825,86.825,187300000.0
2009-10-12 18:41:00,86.825,86.84,86.815,86.835,103000000.0
2009-10-12 18:42:00,86.84,86.85,86.835,86.84,69300000.0
2009-10-12 18:43:00,86.827,86.829,86.823,86.827,84600000.0
2009-10-12 18:44:00,86.84,86.87,86.835,86.87,84600000.0
2009-10-12 18:45:00,86.87,86.875,86.865,86.865,174700000.0
2009-10-12 18:46:00,86.865,86.875,86.865,86.865,166600000.0
2009-10-12 18:47:00,86.87,86.905,86.865,86.87,257800000.0
2009-10-12 18:48:00,86.87,86.87,86.865,86.87,123900000.0
2009-10-12 18:49:00,86.87,86.87,86.865,86.87,144900000.0
2009-10-12 18:50:00,86.87,86.88,86.865,86.865,153400000.0
2009-10-12 18:51:00,86.865,86.865,86.855,86.86,149300001.0
2009-10-12 18:52:00,86.855,86.875,86.855,86.865,73500000.0
2009-10-12 18:53:00,86.865,86.865,86.855,86.855,177100000.0
2009-10-12 18:54:00,86.855,86.865,86.84,86.85,570200000.0
2009-10-12 18:55:00,86.85,86.855,86.825,86.825,260799999.0
2009-10-12 18:56:00,86.82,86.83,86.815,86.82,234700000.0
2009-10-12 18:57:00,86.815,86.83,86.815,86.83,185300001.0
2009-10-12 18:58:00,86.825,86.835,86.825,86.825,78500000.0
2009-10-12 18:59:00,86.825,86.825,86.795,86.795,225000000.0
2009-10-12 19:00:00,86.795,86.815,86.785,86.81,338100001.0
2009-10-12 19:01:00,86.81,86.83,86.805,86.805,344900000.0
2009-10-12 19:02:00,86.805,86.805,86.795,86.795,33000000.0
2009-10-12 19:03:00,86.795,86.805,86.795,86.805,200400000.0
2009-10-12 19:04:00,86.805,86.81,86.805,86.81,89800000.0
2009-10-12 19:05:00,86.81,86.815,86.805,86.805,178100000.0
2009-10-12 19:06:00,86.805,86.805,86.795,86.795,37500000.0
2009-10-12 19:07:00,86.8,86.805,86.8,86.805,106800000.0
2009-10-12 19:08:00,86.805,86.805,86.805,86.805,64000000.0
2009-10-12 19:09:00,86.81,86.81,86.795,86.795,134700000.0
2009-10-12 19:10:00,86.795,86.795,86.785,86.795,116700000.0
2009-10-12 19:11:00,86.795,86.795,86.795,86.795,55200000.0
2009-10-12 19:12:00,86.795,86.81,86.795,86.81,178900000.0
2009-10-12 19:13:00,86.81,86.81,86.805,86.805,118400000.0
2009-10-12 19:14:00,86.81,86.815,86.775,86.775,116000000.0
2009-10-12 19:15:00,86.77,86.775,86.765,86.765,24000000.0
2009-10-12 19:16:00,86.765,86.775,86.745,86.745,252700000.0
2009-10-12 19:17:00,86.745,86.77,86.745,86.77,218500000.0
2009-10-12 19:18:00,86.77,86.77,86.755,86.76,80600000.0
2009-10-12 19:19:00,86.765,86.79,86.765,86.775,342400000.0
2009-10-12 19:20:00,86.78,86.8,86.775,86.785,190200000.0
2009-10-12 19:21:00,86.8,86.81,86.8,86.81,120299999.0
2009-10-12 19:22:00,86.81,86.81,86.805,86.81,89900000.0
2009-10-12 19:23:00,86.815,86.865,86.815,86.86,502499999.0
2009-10-12 19:24:00,86.86,86.9,86.85,86.87,605899999.0
2009-10-12 19:25:00,86.87,86.87,86.84,86.84,141600000.0
2009-10-12 19:26:00,86.85,86.85,86.8,86.83,261500000.0
2009-10-12 19:27:00,86.84,86.875,86.84,86.87,165000000.0
2009-10-12 19:28:00,86.87,86.88,86.855,86.855,267800000.0
2009-10-12 19:29:00,86.855,86.88,86.855,86.875,247000000.0
2009-10-12 19:30:00,86.875,86.875,86.865,86.875,194900000.0
2009-10-12 19:31:00,86.875,86.875,86.865,86.865,40200000.0
2009-10-12 19:32:00,86.87,86.88,86.855,86.855,218200000.0
2009-10-12 19:33:00,86.855,86.86,86.85,86.855,214600000.0
2009-10-12 19:34:00,86.855,86.87,86.855,86.865,271200000.0
2009-10-12 19:35:00,86.865,86.88,86.855,86.87,206600000.0
2009-10-12 19:36:00,86.87,86.875,86.87,86.875,116300000.0
2009-10-12 19:37:00,86.875,86.88,86.875,86.875,106400000.0
2009-10-12 19:38:00,86.875,86.88,86.865,86.88,255400001.0
2009-10-12 19:39:00,86.885,86.895,86.865,86.895,245000000.0
2009-10-12 19:40:00,86.895,86.915,86.895,86.905,92600000.0
2009-10-12 19:41:00,86.905,86.915,86.905,86.905,131200000.0
2009-10-12 19:42:00,86.905,86.905,86.86,86.86,223300000.0
2009-10-12 19:43:00,86.86,86.86,86.835,86.86,461900000.0
2009-10-12 19:44:00,86.87,86.885,86.855,86.86,182600000.0
2009-10-12 19:45:00,86.86,86.865,86.85,86.865,245200000.0
2009-10-12 19:46:00,86.865,86.87,86.85,86.87,285200000.0
2009-10-12 19:47:00,86.87,86.88,86.86,86.875,193600000.0
2009-10-12 19:48:00,86.875,86.885,86.855,86.855,282800000.0
2009-10-12 19:49:00,86.855,86.885,86.855,86.875,304200000.0
2009-10-12 19:50:00,86.875,86.885,86.875,86.875,278600000.0
2009-10-12 19:51:00,86.875,86.88,86.805,86.81,266900000.0
2009-10-12 19:52:00,86.81,86.81,86.785,86.795,208300001.0
2009-10-12 19:53:00,86.79,86.79,86.765,86.77,234000000.0
2009-10-12 19:54:00,86.775,86.775,86.765,86.765,361200000.0
2009-10-12 19:55:00,86.765,86.775,86.765,86.77,256400000.0
2009-10-12 19:56:00,86.77,86.795,86.765,86.765,147800000.0
2009-10-12 19:57:00,86.765,86.765,86.765,86.765,13200000.0
2009-10-12 19:58:00,86.765,86.775,86.765,86.775,122700000.0
2009-10-12 19:59:00,86.775,86.78,86.775,86.78,53800000.0
2009-10-12 20:00:00,86.78,86.78,86.77,86.77,136200000.0
2009-10-12 20:01:00,86.77,86.78,86.765,86.775,78400000.0
2009-10-12 20:02:00,86.795,86.8,86.795,86.8,88600000.0
2009-10-12 20:03:00,86.8,86.805,86.775,86.775,96300000.0
2009-10-12 20:04:00,86.775,86.785,86.77,86.77,235000000.0
2009-10-12 20:05:00,86.77,86.77,86.765,86.765,78800000.0
2009-10-12 20:06:00,86.765,86.78,86.765,86.765,95200000.0
2009-10-12 20:07:00,86.765,86.775,86.765,86.77,66600000.0
2009-10-12 20:08:00,86.775,86.78,86.77,86.775,54800000.0
2009-10-12 20:09:00,86.775,86.795,86.775,86.78,200300000.0
2009-10-12 20:10:00,86.78,86.795,86.78,86.795,87400000.0
2009-10-12 20:11:00,86.795,86.825,86.795,86.825,170500000.0
2009-10-12 20:12:00,86.83,86.835,86.815,86.82,190900000.0
2009-10-12 20:13:00,86.82,86.83,86.815,86.825,225900000.0
2009-10-12 20:14:00,86.815,86.835,86.815,86.83,264800000.0
2009-10-12 20:15:00,86.825,86.83,86.825,86.825,246400000.0
2009-10-12 20:16:00,86.825,86.83,86.82,86.83,122300000.0
2009-10-12 20:17:00,86.83,86.83,86.805,86.805,107200000.0
2009-10-12 20:18:00,86.805,86.805,86.79,86.79,336600000.0
2009-10-12 20:19:00,86.79,86.805,86.785,86.795,180300000.0
2009-10-12 20:20:00,86.795,86.81,86.785,86.795,264700000.0
2009-10-12 20:21:00,86.795,86.805,86.785,86.795,495600000.0
2009-10-12 20:22:00,86.795,86.795,86.785,86.785,284400000.0
2009-10-12 20:23:00,86.785,86.8,86.765,86.8,363099999.0
2009-10-12 20:24:00,86.8,86.825,86.79,86.8,357600000.0
2009-10-12 20:25:00,86.8,86.8,86.785,86.795,276400000.0
2009-10-12 20:26:00,86.795,86.805,86.795,86.8,358899995.0
2009-10-12 20:27:00,86.795,86.8,86.785,86.785,465500000.0
2009-10-12 20:28:00,86.79,86.79,86.775,86.775,302800000.0
2009-10-12 20:29:00,86.775,86.78,86.765,86.765,148600000.0
2009-10-12 20:30:00,86.765,86.78,86.765,86.775,286400000.0
2009-10-12 20:31:00,86.775,86.78,86.755,86.765,161700000.0
2009-10-12 20:32:00,86.765,86.765,86.735,86.745,229100000.0
2009-10-12 20:33:00,86.745,86.745,86.735,86.735,209000000.0
2009-10-12 20:34:00,86.735,86.75,86.735,86.735,238500000.0
2009-10-12 20:35:00,86.735,86.74,86.735,86.735,150000000.0
2009-10-12 20:36:00,86.725,86.725,86.695,86.7,128200000.0
2009-10-12 20:37:00,86.7,86.7,86.685,86.685,161800000.0
2009-10-12 20:38:00,86.69,86.7,86.645,86.65,259700000.0
2009-10-12 20:39:00,86.65,86.66,86.65,86.655,113700000.0
2009-10-12 20:40:00,86.655,86.695,86.655,86.695,131600000.0
2009-10-12 20:41:00,86.695,86.705,86.695,86.705,70600000.0
2009-10-12 20:42:00,86.71,86.74,86.71,86.74,131500000.0
2009-10-12 20:43:00,86.735,86.765,86.735,86.76,146300000.0
2009-10-12 20:44:00,86.755,86.775,86.755,86.775,280899999.0
2009-10-12 20:45:00,86.775,86.805,86.775,86.8,195100000.0
2009-10-12 20:46:00,86.785,86.785,86.775,86.78,59400000.0
2009-10-12 20:47:00,86.785,86.79,86.76,86.775,370700000.0
2009-10-12 20:48:00,86.785,86.785,86.76,86.76,139700000.0
2009-10-12 20:49:00,86.76,86.775,86.755,86.775,456000000.0
2009-10-12 20:50:00,86.775,86.775,86.765,86.765,249800000.0
2009-10-12 20:51:00,86.765,86.765,86.73,86.745,367000000.0
2009-10-12 20:52:00,86.745,86.75,86.745,86.745,91500000.0
2009-10-12 20:53:00,86.745,86.76,86.73,86.74,249500000.0
2009-10-12 20:54:00,86.75,86.75,86.715,86.715,263100000.0
2009-10-12 20:55:00,86.715,86.735,86.705,86.715,250000000.0
2009-10-12 20:56:00,86.715,86.715,86.705,86.71,88200000.0
2009-10-12 20:57:00,86.71,86.71,86.685,86.71,167300000.0
2009-10-12 20:58:00,86.71,86.735,86.7,86.73,319300000.0
2009-10-12 20:59:00,86.73,86.75,86.72,86.75,386200000.0
2009-10-12 21:00:00,86.745,86.755,86.73,86.73,277500000.0
2009-10-12 21:01:00,86.74,86.745,86.725,86.74,145200000.0
2009-10-12 21:02:00,86.74,86.765,86.725,86.73,322700000.0
2009-10-12 21:03:00,86.735,86.74,86.72,86.72,136000000.0
2009-10-12 21:04:00,86.72,86.735,86.715,86.735,185700000.0
2009-10-12 21:05:00,86.735,86.745,86.735,86.74,187400000.0
2009-10-12 21:06:00,86.74,86.77,86.74,86.77,195600000.0
2009-10-12 21:07:00,86.77,86.785,86.765,86.77,168300000.0
2009-10-12 21:08:00,86.765,86.765,86.74,86.75,302300000.0
2009-10-12 21:09:00,86.74,86.765,86.74,86.765,111600000.0
2009-10-12 21:10:00,86.765,86.805,86.765,86.795,160400000.0
2009-10-12 21:11:00,86.8,86.8,86.765,86.79,196100000.0
2009-10-12 21:12:00,86.79,86.79,86.765,86.765,343600000.0
2009-10-12 21:13:00,86.765,86.765,86.765,86.765,85600000.0
2009-10-12 21:14:00,86.77,86.77,86.77,86.77,130400000.0
2009-10-12 21:15:00,86.77,86.775,86.765,86.765,282600000.0
2009-10-12 21:16:00,86.765,86.765,86.755,86.755,100000000.0
2009-10-12 21:17:00,86.755,86.77,86.755,86.76,215500000.0
2009-10-12 21:18:00,86.765,86.765,86.76,86.76,60100000.0
2009-10-12 21:19:00,86.765,86.775,86.765,86.775,58800000.0
2009-10-12 21:20:00,86.775,86.78,86.775,86.78,82400000.0
2009-10-12 21:21:00,86.775,86.79,86.775,86.79,281800000.0
2009-10-12 21:22:00,86.795,86.8,86.775,86.78,214000000.0
2009-10-12 21:23:00,86.78,86.78,86.76,86.76,62400000.0
2009-10-12 21:24:00,86.76,86.775,86.76,86.765,148000000.0
2009-10-12 21:25:00,86.765,86.765,86.765,86.765,16800000.0
2009-10-12 21:26:00,86.76,86.76,86.745,86.745,103600000.0
2009-10-12 21:27:00,86.745,86.76,86.735,86.76,69000000.0
2009-10-12 21:28:00,86.76,86.775,86.76,86.77,163800000.0
2009-10-12 21:29:00,86.765,86.78,86.755,86.78,248700000.0
2009-10-12 21:30:00,86.78,86.79,86.775,86.785,143400000.0
2009-10-12 21:31:00,86.785,86.785,86.785,86.785,4800000.0
2009-10-12 21:32:00,86.785,86.79,86.775,86.775,156000000.0
2009-10-12 21:33:00,86.775,86.775,86.765,86.765,68000000.0
2009-10-12 21:34:00,86.765,86.765,86.765,86.765,11200000.0
2009-10-12 21:35:00,86.765,86.765,86.745,86.745,68000000.0
2009-10-12 21:36:00,86.75,86.76,86.74,86.74,48800000.0
2009-10-12 21:37:00,86.735,86.735,86.725,86.73,88200000.0
2009-10-12 21:38:00,86.745,86.745,86.74,86.74,85200000.0
2009-10-12 21:39:00,86.74,86.74,86.725,86.725,18200000.0
2009-10-12 21:40:00,86.725,86.745,86.725,86.74,196000000.0
2009-10-12 21:41:00,86.75,86.75,86.745,86.75,161600000.0
2009-10-12 21:42:00,86.745,86.765,86.735,86.735,129600000.0
2009-10-12 21:43:00,86.735,86.74,86.735,86.74,185600000.0
2009-10-12 21:44:00,86.735,86.755,86.735,86.755,212800000.0
2009-10-12 21:45:00,86.755,86.755,86.735,86.735,65600000.0
2009-10-12 21:46:00,86.735,86.74,86.735,86.74,31200000.0
2009-10-12 21:47:00,86.74,86.74,86.735,86.74,49600000.0
2009-10-12 21:48:00,86.74,86.76,86.74,86.76,169200000.0
2009-10-12 21:49:00,86.76,86.76,86.76,86.76,2400000.0
2009-10-12 21:50:00,86.76,86.77,86.755,86.765,344800000.0
2009-10-12 21:51:00,86.765,86.765,86.755,86.76,29600000.0
2009-10-12 21:52:00,86.765,86.79,86.76,86.785,184200000.0
2009-10-12 21:53:00,86.785,86.805,86.785,86.785,110200000.0
2009-10-12 21:54:00,86.78,86.79,86.78,86.79,56200000.0
2009-10-12 21:55:00,86.79,86.795,86.765,86.765,106600000.0
2009-10-12 21:56:00,86.765,86.765,86.745,86.745,156000000.0
2009-10-12 21:57:00,86.745,86.76,86.74,86.76,68800000.0
2009-10-12 21:58:00,86.765,86.765,86.765,86.765,4000000.0
2009-10-12 21:59:00,86.765,86.77,86.765,86.765,56000000.0
2009-10-12 22:00:00,86.775,86.785,86.775,86.785,52800000.0
2009-10-12 22:01:00,86.795,86.805,86.795,86.805,36000000.0
2009-10-12 22:02:00,86.805,86.805,86.785,86.795,82900000.0
2009-10-12 22:03:00,86.795,86.81,86.795,86.81,62200000.0
2009-10-12 22:04:00,86.815,86.815,86.795,86.795,66100000.0
2009-10-12 22:05:00,86.795,86.795,86.795,86.795,20800000.0
2009-10-12 22:06:00,86.795,86.81,86.795,86.81,22200000.0
2009-10-12 22:07:00,86.805,86.81,86.805,86.81,15100000.0
2009-10-12 22:08:00,86.805,86.81,86.795,86.795,17800000.0
2009-10-12 22:09:00,86.795,86.795,86.755,86.755,28000000.0
2009-10-12 22:10:00,86.755,86.765,86.755,86.755,106100000.0
2009-10-12 22:11:00,86.755,86.765,86.755,86.765,26400000.0
2009-10-12 22:12:00,86.775,86.775,86.775,86.775,7200000.0
2009-10-12 22:13:00,86.775,86.775,86.775,86.775,4800000.0
2009-10-12 22:14:00,86.775,86.775,86.775,86.775,2400000.0
2009-10-12 22:15:00,86.765,86.785,86.765,86.785,51400000.0
2009-10-12 22:16:00,86.79,86.825,86.79,86.825,39800000.0
2009-10-12 22:17:00,86.825,86.83,86.825,86.83,21800000.0
2009-10-12 22:18:00,86.815,86.83,86.805,86.83,94400000.0
2009-10-12 22:19:00,86.835,86.84,86.83,86.835,85600000.0
2009-10-12 22:20:00,86.835,86.835,86.825,86.835,9700000.0
2009-10-12 22:21:00,86.835,86.835,86.815,86.815,26500000.0
2009-10-12 22:22:00,86.815,86.815,86.805,86.805,12000000.0
2009-10-12 22:23:00,86.805,86.82,86.805,86.815,53000000.0
2009-10-12 22:24:00,86.815,86.815,86.805,86.805,16800000.0
2009-10-12 22:25:00,86.805,86.815,86.805,86.815,25200000.0
2009-10-12 22:26:00,86.815,86.815,86.815,86.815,4800000.0
2009-10-12 22:27:00,86.815,86.815,86.815,86.815,2400000.0
2009-10-12 22:28:00,86.815,86.815,86.805,86.805,26000000.0
2009-10-12 22:29:00,86.81,86.815,86.81,86.815,6800000.0
2009-10-12 22:30:00,86.815,86.84,86.815,86.825,70300000.0
2009-10-12 22:31:00,86.825,86.825,86.815,86.815,57600000.0
2009-10-12 22:32:00,86.815,86.82,86.805,86.805,44400000.0
2009-10-12 22:33:00,86.805,86.815,86.805,86.815,17600000.0
2009-10-12 22:34:00,86.815,86.815,86.815,86.815,5200000.0
2009-10-12 22:35:00,86.794,86.795,86.79,86.79,24100000.0
2009-10-12 22:36:00,86.815,86.835,86.815,86.835,24100000.0
2009-10-12 22:37:00,86.798,86.802,86.797,86.8,4800000.0
2009-10-12 22:38:00,86.8,86.8,86.792,86.794,4800000.0
2009-10-12 22:39:00,86.82,86.82,86.815,86.815,4800000.0
2009-10-12 22:40:00,86.791,86.792,86.789,86.79,4800000.0
2009-10-12 22:41:00,86.815,86.815,86.805,86.805,4800000.0
2009-10-12 22:42:00,86.805,86.805,86.795,86.795,4800000.0
2009-10-12 22:43:00,86.764,86.781,86.764,86.781,31600000.0
2009-10-12 22:44:00,86.81,86.835,86.81,86.835,31600000.0
2009-10-12 22:45:00,86.84,86.84,86.84,86.84,27600000.0
2009-10-12 22:46:00,86.84,86.845,86.84,86.845,7600000.0
2009-10-12 22:47:00,86.845,86.845,86.835,86.835,16800000.0
2009-10-12 22:48:00,86.807,86.807,86.8,86.803,21400000.0
2009-10-12 22:49:00,86.83,86.84,86.83,86.84,21400000.0
2009-10-12 22:50:00,86.835,86.835,86.835,86.835,33600000.0
2009-10-12 22:51:00,86.835,86.835,86.835,86.835,7800000.0
2009-10-12 22:52:00,86.835,86.835,86.835,86.835,28400000.0
2009-10-12 22:53:00,86.83,86.835,86.83,86.835,16400000.0
2009-10-12 22:54:00,86.835,86.845,86.835,86.835,19700000.0
2009-10-12 22:55:00,86.835,86.845,86.825,86.825,50400000.0
2009-10-12 22:56:00,86.797,86.798,86.794,86.798,7300000.0
2009-10-12 22:57:00,86.825,86.825,86.825,86.825,7300000.0
2009-10-12 22:58:00,86.825,86.825,86.825,86.825,14500000.0
2009-10-12 22:59:00,86.82,86.82,86.8,86.8,25000000.0
2009-10-12 23:00:00,86.8,86.815,86.8,86.8,21000000.0
2009-10-12 23:01:00,86.8,86.8,86.8,86.8,4000000.0
2009-10-12 23:02:00,86.8,86.8,86.735,86.735,10300000.0
2009-10-12 23:03:00,86.75,86.765,86.735,86.745,22000000.0
2009-10-12 23:04:00,86.735,86.735,86.72,86.72,10200000.0
2009-10-12 23:05:00,86.72,86.725,86.72,86.725,2000000.0
2009-10-12 23:06:00,86.725,86.73,86.725,86.73,3000000.0
2009-10-12 23:07:00,86.73,86.73,86.725,86.725,2000000.0
2009-10-12 23:08:00,86.705,86.705,86.705,86.705,4000000.0
2009-10-12 23:09:00,86.705,86.72,86.7,86.72,57700000.0
2009-10-12 23:10:00,86.72,86.735,86.715,86.72,33000000.0
2009-10-12 23:11:00,86.72,86.72,86.72,86.72,12600000.0
2009-10-12 23:12:00,86.72,86.725,86.715,86.725,10200000.0
2009-10-12 23:13:00,86.725,86.735,86.725,86.725,5800000.0
2009-10-12 23:14:00,86.725,86.725,86.72,86.72,36400000.0
2009-10-12 23:15:00,86.72,86.72,86.655,86.675,64300000.0
2009-10-12 23:16:00,86.675,86.725,86.67,86.715,27300000.0
2009-10-12 23:17:00,86.715,86.755,86.715,86.745,41900000.0
2009-10-12 23:18:00,86.745,86.765,86.745,86.755,41000000.0
2009-10-12 23:19:00,86.755,86.765,86.75,86.765,30400000.0
2009-10-12 23:20:00,86.765,86.77,86.76,86.76,11800000.0
2009-10-12 23:21:00,86.76,86.76,86.76,86.76,5000000.0
2009-10-12 23:22:00,86.76,86.76,86.76,86.76,1000000.0
2009-10-12 23:23:00,86.765,86.775,86.755,86.775,29900000.0
2009-10-12 23:24:00,86.765,86.765,86.755,86.755,24600000.0
2009-10-12 23:25:00,86.755,86.76,86.745,86.75,10600000.0
2009-10-12 23:26:00,86.75,86.75,86.75,86.75,1000000.0
2009-10-12 23:27:00,86.733,86.739,86.731,86.736,8400000.0
2009-10-12 23:28:00,86.75,86.76,86.75,86.76,8400000.0
2009-10-12 23:29:00,86.76,86.76,86.76,86.76,6000000.0
2009-10-12 23:30:00,86.765,86.765,86.755,86.76,7000000.0
2009-10-12 23:31:00,86.75,86.755,86.75,86.755,9200000.0
2009-10-12 23:32:00,86.76,86.76,86.745,86.745,15800000.0
2009-10-12 23:33:00,86.745,86.745,86.735,86.735,7200000.0
2009-10-12 23:34:00,86.725,86.745,86.725,86.745,6800000.0
2009-10-12 23:35:00,86.74,86.74,86.735,86.735,6400000.0
2009-10-12 23:36:00,86.73,86.735,86.73,86.735,5400000.0
2009-10-12 23:37:00,86.745,86.745,86.745,86.745,7200000.0
2009-10-12 23:38:00,86.735,86.735,86.735,86.735,2000000.0
2009-10-12 23:40:00,86.735,86.735,86.735,86.735,6600000.0
2009-10-12 23:41:00,86.73,86.73,86.73,86.73,1000000.0
2009-10-12 23:42:00,86.73,86.745,86.73,86.745,3400000.0
2009-10-12 23:43:00,86.735,86.75,86.735,86.74,23700000.0
2009-10-12 23:44:00,86.723,86.73,86.723,86.724,38900000.0
2009-10-12 23:45:00,86.74,86.755,86.735,86.745,38900000.0
2009-10-12 23:46:00,86.735,86.735,86.715,86.715,19000000.0
2009-10-12 23:47:00,86.72,86.795,86.72,86.775,40500000.0
2009-10-12 23:48:00,86.76,86.795,86.76,86.795,15700000.0
2009-10-12 23:49:00,86.795,86.795,86.785,86.785,12000000.0
2009-10-12 23:50:00,86.785,86.785,86.77,86.77,4400000.0
2009-10-12 23:51:00,86.77,86.77,86.77,86.77,6000000.0
2009-10-12 23:52:00,86.77,86.775,86.77,86.775,6400000.0
2009-10-12 23:53:00,86.775,86.775,86.77,86.77,3400000.0
2009-10-12 23:54:00,86.765,86.77,86.765,86.765,16000000.0
2009-10-12 23:55:00,86.765,86.775,86.765,86.765,11000000.0
2009-10-12 23:56:00,86.775,86.775,86.765,86.765,18400000.0
2009-10-12 23:57:00,86.765,86.765,86.765,86.765,13200000.0
2009-10-12 23:58:00,86.765,86.79,86.765,86.775,44800000.0
2009-10-12 23:59:00,86.775,86.83,86.76,86.785,161200000.0
2009-10-13 00:00:00,86.775,86.775,86.735,86.755,29200000.0
2009-10-13 00:01:00,86.755,86.755,86.745,86.745,17600000.0
2009-10-13 00:02:00,86.745,86.755,86.725,86.73,25600000.0
2009-10-13 00:03:00,86.745,86.755,86.725,86.755,33000000.0
2009-10-13 00:04:00,86.745,86.755,86.745,86.745,22800000.0
2009-10-13 00:05:00,86.745,86.745,86.745,86.745,3200000.0
2009-10-13 00:06:00,86.735,86.745,86.735,86.745,4000000.0
2009-10-13 00:07:00,86.745,86.745,86.745,86.745,3200000.0
2009-10-13 00:08:00,86.73,86.745,86.73,86.745,11200000.0
2009-10-13 00:09:00,86.735,86.735,86.735,86.735,2400000.0
2009-10-13 00:10:00,86.745,86.745,86.745,86.745,14400000.0
2009-10-13 00:11:00,86.735,86.765,86.735,86.765,34000000.0
2009-10-13 00:12:00,86.765,86.775,86.755,86.755,26800000.0
2009-10-13 00:13:00,86.755,86.755,86.755,86.755,5800000.0
2009-10-13 00:14:00,86.755,86.755,86.745,86.745,8000000.0
2009-10-13 00:15:00,86.745,86.745,86.745,86.745,3200000.0
2009-10-13 00:16:00,86.722,86.724,86.722,86.723,4000000.0
2009-10-13 00:17:00,86.725,86.727,86.724,86.724,4000000.0
2009-10-13 00:18:00,86.724,86.725,86.724,86.724,4000000.0
2009-10-13 00:19:00,86.735,86.745,86.735,86.745,4000000.0
2009-10-13 00:20:00,86.745,86.745,86.745,86.745,7200000.0
2009-10-13 00:21:00,86.75,86.75,86.715,86.73,68100000.0
2009-10-13 00:22:00,86.735,86.745,86.735,86.745,7400000.0
2009-10-13 00:23:00,86.735,86.735,86.725,86.725,13600000.0
2009-10-13 00:24:00,86.725,86.725,86.715,86.715,6400000.0
2009-10-13 00:25:00,86.705,86.705,86.695,86.695,11200000.0
2009-10-13 00:26:00,86.695,86.725,86.695,86.725,60300000.0
2009-10-13 00:27:00,86.7,86.71,86.698,86.71,27200000.0
2009-10-13 00:28:00,86.735,86.745,86.725,86.735,27200000.0
2009-10-13 00:29:00,86.735,86.745,86.735,86.735,6400000.0
2009-10-13 00:30:00,86.735,86.75,86.735,86.745,8000000.0
2009-10-13 00:31:00,86.745,86.765,86.745,86.755,71200000.0
2009-10-13 00:32:00,86.75,86.755,86.75,86.755,7400000.0
2009-10-13 00:33:00,86.755,86.765,86.755,86.765,30400000.0
2009-10-13 00:34:00,86.765,86.765,86.765,86.765,5600000.0
2009-10-13 00:35:00,86.76,86.76,86.755,86.755,6400000.0
2009-10-13 00:36:00,86.765,86.765,86.765,86.765,13600000.0
2009-10-13 00:37:00,86.765,86.765,86.765,86.765,4800000.0
2009-10-13 00:38:00,86.765,86.765,86.765,86.765,3200000.0
2009-10-13 00:39:00,86.765,86.765,86.765,86.765,11200000.0
2009-10-13 00:40:00,86.765,86.765,86.755,86.755,13600000.0
2009-10-13 00:41:00,86.755,86.765,86.755,86.755,28300000.0
2009-10-13 00:42:00,86.755,86.755,86.755,86.755,5600000.0
2009-10-13 00:43:00,86.75,86.755,86.745,86.745,29700000.0
2009-10-13 00:44:00,86.745,86.745,86.725,86.735,50300000.0
2009-10-13 00:45:00,86.73,86.735,86.73,86.735,2600000.0
2009-10-13 00:46:00,86.735,86.74,86.71,86.715,91500000.0
2009-10-13 00:47:00,86.715,86.715,86.705,86.705,117100000.0
2009-10-13 00:48:00,86.71,86.715,86.685,86.685,86000000.0
2009-10-13 00:49:00,86.695,86.695,86.675,86.685,63100000.0
2009-10-13 00:50:00,86.68,86.685,86.675,86.675,11600000.0
2009-10-13 00:51:00,86.675,86.68,86.63,86.645,43600000.0
2009-10-13 00:52:00,86.645,86.68,86.645,86.655,56500000.0
2009-10-13 00:53:00,86.655,86.665,86.615,86.615,117900000.0
2009-10-13 00:54:00,86.615,86.635,86.605,86.625,62600000.0
2009-10-13 00:55:00,86.625,86.645,86.625,86.645,100000000.0
2009-10-13 00:56:00,86.645,86.67,86.635,86.635,59800000.0
2009-10-13 00:57:00,86.635,86.665,86.635,86.665,65000000.0
2009-10-13 00:58:00,86.665,86.675,86.665,86.665,63200000.0
2009-10-13 00:59:00,86.675,86.685,86.665,86.665,11200000.0
2009-10-13 01:00:00,86.665,86.675,86.655,86.655,74000000.0
2009-10-13 01:01:00,86.655,86.675,86.655,86.665,55600000.0
2009-10-13 01:02:00,86.665,86.67,86.655,86.665,43400000.0
2009-10-13 01:03:00,86.665,86.665,86.655,86.655,12800000.0
2009-10-13 01:04:00,86.655,86.655,86.655,86.655,4000000.0
2009-10-13 01:05:00,86.655,86.66,86.655,86.66,10800000.0
2009-10-13 01:06:00,86.66,86.675,86.66,86.675,20000000.0
2009-10-13 01:07:00,86.68,86.68,86.665,86.67,31200000.0
2009-10-13 01:08:00,86.675,86.675,86.675,86.675,2400000.0
2009-10-13 01:09:00,86.68,86.69,86.68,86.69,19200000.0
2009-10-13 01:10:00,86.685,86.695,86.685,86.69,39300000.0
2009-10-13 01:11:00,86.695,86.715,86.685,86.71,34300000.0
2009-10-13 01:12:00,86.705,86.71,86.7,86.71,20400000.0
2009-10-13 01:13:00,86.715,86.715,86.71,86.71,12800000.0
2009-10-13 01:14:00,86.71,86.71,86.7,86.7,58400000.0
2009-10-13 01:15:00,86.695,86.7,86.685,86.695,108200000.0
2009-10-13 01:16:00,86.695,86.695,86.68,86.68,95100000.0
2009-10-13 01:17:00,86.68,86.69,86.675,86.69,67700000.0
2009-10-13 01:18:00,86.69,86.71,86.69,86.705,120100000.0
2009-10-13 01:19:00,86.705,86.75,86.705,86.735,215300000.0
2009-10-13 01:20:00,86.735,86.74,86.72,86.74,90700000.0
2009-10-13 01:21:00,86.74,86.765,86.74,86.76,126400000.0
2009-10-13 01:22:00,86.76,86.78,86.74,86.755,297100000.0
2009-10-13 01:23:00,86.755,86.755,86.735,86.735,61600000.0
2009-10-13 01:24:00,86.735,86.765,86.735,86.745,206800000.0
2009-10-13 01:25:00,86.745,86.745,86.725,86.735,82100000.0
2009-10-13 01:26:00,86.735,86.755,86.725,86.735,148200000.0
2009-10-13 01:27:00,86.74,86.74,86.725,86.74,46600000.0
2009-10-13 01:28:00,86.735,86.76,86.735,86.755,121300000.0
2009-10-13 01:29:00,86.755,86.765,86.755,86.765,124400000.0
2009-10-13 01:30:00,86.76,86.765,86.745,86.755,173100000.0
2009-10-13 01:31:00,86.755,86.755,86.725,86.725,226600000.0
2009-10-13 01:32:00,86.725,86.815,86.725,86.805,220800000.0
2009-10-13 01:33:00,86.8,86.82,86.775,86.79,165700000.0
2009-10-13 01:34:00,86.785,86.82,86.785,86.815,252100000.0
2009-10-13 01:35:00,86.815,86.815,86.805,86.805,120700000.0
2009-10-13 01:36:00,86.805,86.81,86.795,86.805,178000000.0
2009-10-13 01:37:00,86.805,86.815,86.795,86.815,115300000.0
2009-10-13 01:38:00,86.815,86.84,86.805,86.84,119700000.0
2009-10-13 01:39:00,86.84,86.84,86.825,86.83,44000000.0
2009-10-13 01:40:00,86.83,86.83,86.805,86.815,94900000.0
2009-10-13 01:41:00,86.805,86.82,86.785,86.8,135900000.0
2009-10-13 01:42:00,86.8,86.81,86.78,86.795,126800000.0
2009-10-13 01:43:00,86.795,86.795,86.785,86.785,49600000.0
2009-10-13 01:44:00,86.79,86.8,86.78,86.8,128300000.0
2009-10-13 01:45:00,86.795,86.8,86.79,86.79,82400000.0
2009-10-13 01:46:00,86.79,86.79,86.775,86.78,33700000.0
2009-10-13 01:47:00,86.78,86.79,86.78,86.79,15200000.0
2009-10-13 01:48:00,86.785,86.79,86.775,86.775,44800000.0
2009-10-13 01:49:00,86.775,86.815,86.77,86.81,183700000.0
2009-10-13 01:50:00,86.805,86.805,86.79,86.79,16000000.0
2009-10-13 01:51:00,86.79,86.815,86.785,86.805,108000000.0
2009-10-13 01:52:00,86.815,86.815,86.805,86.815,65700000.0
2009-10-13 01:53:00,86.815,86.83,86.815,86.825,131200000.0
2009-10-13 01:54:00,86.82,86.83,86.82,86.83,61200000.0
2009-10-13 01:55:00,86.83,86.86,86.825,86.855,124800000.0
2009-10-13 01:56:00,86.86,86.865,86.855,86.865,36600000.0
2009-10-13 01:57:00,86.865,86.875,86.85,86.85,69900000.0
2009-10-13 01:58:00,86.85,86.855,86.845,86.845,30100000.0
2009-10-13 01:59:00,86.845,86.845,86.835,86.835,19800000.0
2009-10-13 02:00:00,86.835,86.87,86.835,86.86,208700000.0
2009-10-13 02:01:00,86.855,86.86,86.845,86.86,28400000.0
2009-10-13 02:02:00,86.865,86.87,86.855,86.855,57000000.0
2009-10-13 02:03:00,86.855,86.855,86.855,86.855,11600000.0
2009-10-13 02:04:00,86.855,86.86,86.845,86.86,54300000.0
2009-10-13 02:05:00,86.855,86.86,86.845,86.855,75600000.0
2009-10-13 02:06:00,86.855,86.855,86.835,86.835,82400000.0
2009-10-13 02:07:00,86.835,86.835,86.785,86.785,223500000.0
2009-10-13 02:08:00,86.79,86.795,86.76,86.76,126200000.0
2009-10-13 02:09:00,86.76,86.765,86.755,86.765,125000000.0
2009-10-13 02:10:00,86.765,86.775,86.765,86.765,90300000.0
2009-10-13 02:11:00,86.765,86.77,86.76,86.77,29800000.0
2009-10-13 02:12:00,86.77,86.78,86.765,86.77,35200000.0
2009-10-13 02:13:00,86.77,86.78,86.755,86.78,123500000.0
2009-10-13 02:14:00,86.78,86.785,86.765,86.765,75800000.0
2009-10-13 02:15:00,86.765,86.785,86.755,86.755,89800000.0
2009-10-13 02:16:00,86.76,86.76,86.74,86.75,97200000.0
2009-10-13 02:17:00,86.75,86.755,86.75,86.755,17600000.0
2009-10-13 02:18:00,86.755,86.755,86.745,86.745,42600000.0
2009-10-13 02:19:00,86.75,86.75,86.745,86.745,83900000.0
2009-10-13 02:20:00,86.745,86.765,86.745,86.76,30000000.0
2009-10-13 02:21:00,86.765,86.77,86.745,86.745,123100000.0
2009-10-13 02:22:00,86.745,86.745,86.735,86.735,33300000.0
2009-10-13 02:23:00,86.74,86.76,86.74,86.75,75600000.0
2009-10-13 02:24:00,86.755,86.76,86.755,86.755,10800000.0
2009-10-13 02:25:00,86.76,86.79,86.76,86.765,115400000.0
2009-10-13 02:26:00,86.765,86.775,86.755,86.775,76200000.0
2009-10-13 02:27:00,86.78,86.78,86.755,86.755,67400000.0
2009-10-13 02:28:00,86.76,86.77,86.76,86.765,73700000.0
2009-10-13 02:29:00,86.77,86.805,86.765,86.795,214300000.0
2009-10-13 02:30:00,86.8,86.8,86.79,86.79,17000000.0
2009-10-13 02:31:00,86.795,86.795,86.765,86.765,58800000.0
2009-10-13 02:32:00,86.765,86.79,86.765,86.79,109000000.0
2009-10-13 02:33:00,86.785,86.805,86.785,86.805,155800000.0
2009-10-13 02:34:00,86.805,86.83,86.805,86.81,146800000.0
2009-10-13 02:35:00,86.81,86.81,86.765,86.77,152900000.0
2009-10-13 02:36:00,86.77,86.8,86.77,86.795,117000000.0
2009-10-13 02:37:00,86.8,86.8,86.775,86.775,211400000.0
2009-10-13 02:38:00,86.78,86.81,86.775,86.805,199500000.0
2009-10-13 02:39:00,86.805,86.805,86.785,86.785,95400000.0
2009-10-13 02:40:00,86.8,86.815,86.79,86.795,71900000.0
2009-10-13 02:41:00,86.805,86.825,86.795,86.795,109500000.0
2009-10-13 02:42:00,86.805,86.805,86.775,86.795,150800000.0
2009-10-13 02:43:00,86.795,86.805,86.795,86.795,111100000.0
2009-10-13 02:44:00,86.795,86.815,86.785,86.79,72000000.0
2009-10-13 02:45:00,86.79,86.82,86.785,86.79,67000000.0
2009-10-13 02:46:00,86.785,86.8,86.785,86.8,28200000.0
2009-10-13 02:47:00,86.795,86.815,86.795,86.8,71800000.0
2009-10-13 02:48:00,86.8,86.805,86.795,86.805,91800000.0
2009-10-13 02:49:00,86.805,86.81,86.805,86.805,60600000.0
2009-10-13 02:50:00,86.805,86.805,86.765,86.765,66200000.0
2009-10-13 02:51:00,86.765,86.785,86.765,86.785,59400000.0
2009-10-13 02:52:00,86.785,86.79,86.775,86.79,97900000.0
2009-10-13 02:53:00,86.785,86.83,86.785,86.82,113000000.0
2009-10-13 02:54:00,86.81,86.825,86.795,86.795,107800000.0
2009-10-13 02:55:00,86.785,86.79,86.765,86.775,170300000.0
2009-10-13 02:56:00,86.775,86.785,86.775,86.785,95500000.0
2009-10-13 02:57:00,86.785,86.815,86.785,86.805,159000000.0
2009-10-13 02:58:00,86.805,86.835,86.805,86.815,85400000.0
2009-10-13 02:59:00,86.815,86.855,86.815,86.845,158900000.0
2009-10-13 03:00:00,86.845,86.845,86.815,86.825,129200000.0
2009-10-13 03:01:00,86.83,86.86,86.83,86.855,199000000.0
2009-10-13 03:02:00,86.855,86.86,86.82,86.85,236000000.0
2009-10-13 03:03:00,86.845,86.855,86.835,86.855,98000000.0
2009-10-13 03:04:00,86.855,86.865,86.83,86.865,154600000.0
2009-10-13 03:05:00,86.865,86.89,86.855,86.875,117800000.0
2009-10-13 03:06:00,86.875,86.915,86.875,86.91,76400000.0
2009-10-13 03:07:00,86.91,86.91,86.875,86.875,87300000.0
2009-10-13 03:08:00,86.875,86.895,86.855,86.88,162600000.0
2009-10-13 03:09:00,86.885,86.885,86.865,86.875,112400000.0
2009-10-13 03:10:00,86.875,86.88,86.865,86.875,73600000.0
2009-10-13 03:11:00,86.875,86.875,86.865,86.865,9600000.0
2009-10-13 03:12:00,86.855,86.88,86.855,86.87,73300000.0
2009-10-13 03:13:00,86.875,86.88,86.86,86.86,84000000.0
2009-10-13 03:14:00,86.855,86.865,86.835,86.85,109400000.0
2009-10-13 03:15:00,86.85,86.86,86.835,86.855,112900000.0
2009-10-13 03:16:00,86.855,86.875,86.855,86.875,97800000.0
2009-10-13 03:17:00,86.875,86.885,86.865,86.865,92800000.0
2009-10-13 03:18:00,86.865,86.865,86.855,86.855,54600000.0
2009-10-13 03:19:00,86.855,86.865,86.845,86.86,47700000.0
2009-10-13 03:20:00,86.855,86.87,86.855,86.865,43100000.0
2009-10-13 03:21:00,86.86,86.87,86.855,86.855,79000000.0
2009-10-13 03:22:00,86.86,86.87,86.85,86.865,80100000.0
2009-10-13 03:23:00,86.865,86.87,86.86,86.865,45200000.0
2009-10-13 03:24:00,86.86,86.885,86.855,86.88,183400000.0
2009-10-13 03:25:00,86.875,86.91,86.87,86.91,46600000.0
2009-10-13 03:26:00,86.91,86.91,86.905,86.905,32000000.0
2009-10-13 03:27:00,86.9,86.985,86.9,86.985,188300000.0
2009-10-13 03:28:00,86.985,87.005,86.97,86.995,249200000.0
2009-10-13 03:29:00,86.995,87.015,86.995,87.0,229300000.0
2009-10-13 03:30:00,87.005,87.01,86.98,87.0,264000000.0
2009-10-13 03:31:00,87.0,87.005,86.97,86.97,115900000.0
2009-10-13 03:32:00,86.97,86.995,86.97,86.98,53000000.0
2009-10-13 03:33:00,86.98,87.0,86.98,86.99,101000000.0
2009-10-13 03:34:00,86.99,86.99,86.965,86.965,114400000.0
2009-10-13 03:35:00,86.965,86.97,86.96,86.96,78400000.0
2009-10-13 03:36:00,86.96,86.96,86.925,86.95,116800000.0
2009-10-13 03:37:00,86.94,86.965,86.94,86.965,45600000.0
2009-10-13 03:38:00,86.965,86.965,86.95,86.955,44100000.0
2009-10-13 03:39:00,86.95,86.965,86.945,86.955,64600000.0
2009-10-13 03:40:00,86.96,86.96,86.935,86.94,65200000.0
2009-10-13 03:41:00,86.94,86.95,86.935,86.94,69600000.0
2009-10-13 03:42:00,86.94,86.94,86.935,86.935,36600000.0
2009-10-13 03:43:00,86.925,86.935,86.925,86.925,88100000.0
2009-10-13 03:44:00,86.925,86.935,86.925,86.935,35800000.0
2009-10-13 03:45:00,86.935,86.94,86.93,86.94,61800000.0
2009-10-13 03:46:00,86.94,86.94,86.935,86.94,14000000.0
2009-10-13 03:47:00,86.94,86.95,86.935,86.935,39400000.0
2009-10-13 03:48:00,86.935,86.935,86.925,86.935,42500000.0
2009-10-13 03:49:00,86.93,86.935,86.91,86.93,100600000.0
2009-10-13 03:50:00,86.93,86.94,86.91,86.935,113600000.0
2009-10-13 03:51:00,86.935,86.935,86.92,86.93,53100000.0
2009-10-13 03:52:00,86.93,86.95,86.93,86.94,79200000.0
2009-10-13 03:53:00,86.94,86.94,86.94,86.94,2400000.0
2009-10-13 03:54:00,86.94,86.94,86.94,86.94,5600000.0
2009-10-13 03:55:00,86.94,86.94,86.935,86.94,28000000.0
2009-10-13 03:56:00,86.94,86.945,86.935,86.945,80000000.0
2009-10-13 03:57:00,86.945,86.955,86.93,86.94,317700000.0
2009-10-13 03:58:00,86.94,86.95,86.925,86.925,64900000.0
2009-10-13 03:59:00,86.93,86.935,86.93,86.93,32000000.0
2009-10-13 04:00:00,86.925,86.95,86.925,86.935,92100000.0
2009-10-13 04:01:00,86.935,86.945,86.92,86.93,74000000.0
2009-10-13 04:02:00,86.93,86.93,86.9,86.91,75600000.0
2009-10-13 04:03:00,86.9,86.9,86.89,86.89,72400000.0
2009-10-13 04:04:00,86.9,86.915,86.9,86.915,40000000.0
2009-10-13 04:05:00,86.915,86.915,86.915,86.915,11600000.0
2009-10-13 04:06:00,86.915,86.93,86.91,86.93,208700000.0
2009-10-13 04:07:00,86.93,86.955,86.925,86.95,289100000.0
2009-10-13 04:08:00,86.95,86.965,86.95,86.965,243800000.0
2009-10-13 04:09:00,86.96,86.965,86.925,86.93,158000000.0
2009-10-13 04:10:00,86.925,86.925,86.895,86.895,96100000.0
2009-10-13 04:11:00,86.89,86.895,86.885,86.885,75700000.0
2009-10-13 04:12:00,86.885,86.885,86.875,86.88,95400000.0
2009-10-13 04:13:00,86.88,86.89,86.88,86.88,88000000.0
2009-10-13 04:14:00,86.875,86.88,86.875,86.88,66600000.0
2009-10-13 04:15:00,86.88,86.9,86.88,86.895,122800000.0
2009-10-13 04:16:00,86.9,86.9,86.855,86.855,167300000.0
2009-10-13 04:17:00,86.855,86.86,86.85,86.85,139600000.0
2009-10-13 04:18:00,86.865,86.865,86.83,86.84,95500000.0
2009-10-13 04:19:00,86.84,86.845,86.82,86.825,131000000.0
2009-10-13 04:20:00,86.815,86.825,86.8,86.8,75200000.0
2009-10-13 04:21:00,86.795,86.81,86.775,86.775,92500000.0
2009-10-13 04:22:00,86.775,86.805,86.775,86.795,41500000.0
2009-10-13 04:23:00,86.79,86.825,86.785,86.815,69800000.0
2009-10-13 04:24:00,86.825,86.83,86.795,86.8,165600000.0
2009-10-13 04:25:00,86.81,86.82,86.81,86.815,76800000.0
2009-10-13 04:26:00,86.82,86.835,86.815,86.825,64600000.0
2009-10-13 04:27:00,86.815,86.82,86.81,86.82,18400000.0
2009-10-13 04:28:00,86.81,86.815,86.795,86.795,241600000.0
2009-10-13 04:29:00,86.795,86.805,86.785,86.785,127400000.0
2009-10-13 04:30:00,86.785,86.805,86.785,86.8,50400000.0
2009-10-13 04:31:00,86.805,86.825,86.805,86.815,24000000.0
2009-10-13 04:32:00,86.825,86.83,86.81,86.81,74800000.0
2009-10-13 04:33:00,86.815,86.815,86.795,86.795,35200000.0
2009-10-13 04:34:00,86.8,86.8,86.78,86.78,40800000.0
2009-10-13 04:35:00,86.775,86.8,86.76,86.785,128400000.0
2009-10-13 04:36:00,86.795,86.8,86.775,86.775,59400000.0
2009-10-13 04:37:00,86.775,86.79,86.775,86.785,96000000.0
2009-10-13 04:38:00,86.79,86.8,86.785,86.8,29600000.0
2009-10-13 04:39:00,86.795,86.81,86.795,86.805,68000000.0
2009-10-13 04:40:00,86.8,86.8,86.8,86.8,4200000.0
2009-10-13 04:41:00,86.8,86.8,86.785,86.79,45300000.0
2009-10-13 04:42:00,86.79,86.795,86.785,86.785,17100000.0
2009-10-13 04:43:00,86.79,86.79,86.79,86.79,17600000.0
2009-10-13 04:44:00,86.79,86.8,86.785,86.79,63100000.0
2009-10-13 04:45:00,86.81,86.82,86.805,86.81,56800000.0
2009-10-13 04:46:00,86.81,86.825,86.805,86.805,22500000.0
2009-10-13 04:47:00,86.81,86.825,86.795,86.795,93800000.0
2009-10-13 04:48:00,86.795,86.84,86.795,86.83,191200000.0
2009-10-13 04:49:00,86.835,86.845,86.83,86.83,198600000.0
2009-10-13 04:50:00,86.83,86.845,86.815,86.825,188600000.0
2009-10-13 04:51:00,86.825,86.835,86.815,86.82,400000000.0
2009-10-13 04:52:00,86.825,86.86,86.825,86.845,194100000.0
2009-10-13 04:53:00,86.855,86.86,86.835,86.84,163200000.0
2009-10-13 04:54:00,86.84,86.85,86.825,86.84,123000000.0
2009-10-13 04:55:00,86.845,86.845,86.835,86.84,24800000.0
2009-10-13 04:56:00,86.84,86.84,86.825,86.83,63600000.0
2009-10-13 04:57:00,86.825,86.83,86.825,86.825,55600000.0
2009-10-13 04:58:00,86.825,86.83,86.825,86.825,36800000.0
2009-10-13 04:59:00,86.82,86.82,86.785,86.8,227000000.0
2009-10-13 05:00:00,86.8,86.825,86.8,86.825,160800000.0
2009-10-13 05:01:00,86.825,86.84,86.825,86.825,204600000.0
2009-10-13 05:02:00,86.825,86.83,86.82,86.825,62900000.0
2009-10-13 05:03:00,86.82,86.82,86.815,86.82,88000000.0
2009-10-13 05:04:00,86.815,86.825,86.815,86.825,24900000.0
2009-10-13 05:05:00,86.835,86.84,86.83,86.835,75500000.0
2009-10-13 05:06:00,86.84,86.84,86.825,86.825,140000000.0
2009-10-13 05:07:00,86.84,86.84,86.805,86.81,95700000.0
2009-10-13 05:08:00,86.805,86.805,86.805,86.805,105500000.0
2009-10-13 05:09:00,86.805,86.805,86.805,86.805,1600000.0
2009-10-13 05:10:00,86.8,86.8,86.785,86.785,95400000.0
2009-10-13 05:11:00,86.795,86.805,86.795,86.805,52000000.0
2009-10-13 05:12:00,86.78,86.783,86.777,86.778,160000000.0
2009-10-13 05:13:00,86.81,86.845,86.81,86.82,160000000.0
2009-10-13 05:14:00,86.83,86.84,86.8,86.83,196700000.0
2009-10-13 05:15:00,86.83,86.835,86.825,86.825,97800000.0
2009-10-13 05:16:00,86.825,86.84,86.825,86.825,85600000.0
2009-10-13 05:17:00,86.825,86.845,86.825,86.84,220600000.0
2009-10-13 05:18:00,86.84,86.845,86.835,86.835,78400000.0
2009-10-13 05:19:00,86.835,86.84,86.82,86.82,57600000.0
2009-10-13 05:20:00,86.82,86.82,86.82,86.82,12000000.0
2009-10-13 05:21:00,86.815,86.82,86.815,86.815,91200000.0
2009-10-13 05:22:00,86.815,86.815,86.805,86.805,193900000.0
2009-10-13 05:23:00,86.795,86.795,86.785,86.785,66000000.0
2009-10-13 05:24:00,86.785,86.795,86.775,86.775,179400000.0
2009-10-13 05:25:00,86.775,86.775,86.76,86.76,65000000.0
2009-10-13 05:26:00,86.76,86.775,86.755,86.775,95200000.0
2009-10-13 05:27:00,86.77,86.775,86.77,86.77,82800000.0
2009-10-13 05:28:00,86.77,86.77,86.77,86.77,16400000.0
2009-10-13 05:29:00,86.77,86.78,86.77,86.77,47200000.0
2009-10-13 05:30:00,86.748,86.749,86.745,86.747,57400000.0
2009-10-13 05:31:00,86.77,86.78,86.77,86.775,57400000.0
2009-10-13 05:32:00,86.775,86.78,86.77,86.77,40400000.0
2009-10-13 05:33:00,86.765,86.77,86.765,86.77,43800000.0
2009-10-13 05:34:00,86.765,86.765,86.765,86.765,4600000.0
2009-10-13 05:35:00,86.765,86.77,86.765,86.77,60000000.0
2009-10-13 05:36:00,86.77,86.77,86.76,86.76,65000000.0
2009-10-13 05:37:00,86.76,86.76,86.76,86.76,22500000.0
2009-10-13 05:38:00,86.76,86.76,86.76,86.76,22400000.0
2009-10-13 05:39:00,86.76,86.77,86.755,86.77,85000000.0
2009-10-13 05:40:00,86.775,86.785,86.77,86.785,80100000.0
2009-10-13 05:41:00,86.785,86.8,86.785,86.795,148400000.0
2009-10-13 05:42:00,86.795,86.805,86.795,86.805,122600000.0
2009-10-13 05:43:00,86.815,86.825,86.81,86.81,75500000.0
2009-10-13 05:44:00,86.815,86.85,86.81,86.83,228200000.0
2009-10-13 05:45:00,86.83,86.835,86.815,86.82,121900000.0
2009-10-13 05:46:00,86.82,86.835,86.82,86.825,49000000.0
2009-10-13 05:47:00,86.825,86.835,86.825,86.835,133700000.0
2009-10-13 05:48:00,86.835,86.835,86.83,86.835,61200000.0
2009-10-13 05:49:00,86.845,86.845,86.845,86.845,3200000.0
2009-10-13 05:50:00,86.845,86.845,86.835,86.835,58800000.0
2009-10-13 05:51:00,86.835,86.85,86.83,86.84,201500000.0
2009-10-13 05:52:00,86.84,86.84,86.835,86.84,70700000.0
2009-10-13 05:53:00,86.84,86.84,86.83,86.835,95800000.0
2009-10-13 05:54:00,86.835,86.835,86.83,86.835,40200000.0
2009-10-13 05:55:00,86.835,86.85,86.83,86.85,92900000.0
2009-10-13 05:56:00,86.85,86.86,86.845,86.86,85200000.0
2009-10-13 05:57:00,86.86,86.91,86.86,86.905,181700000.0
2009-10-13 05:58:00,86.905,86.94,86.905,86.915,438900000.0
2009-10-13 05:59:00,86.91,86.925,86.895,86.925,224800000.0
2009-10-13 06:00:00,86.92,86.925,86.915,86.915,306100000.0
2009-10-13 06:01:00,86.915,86.925,86.91,86.925,152800000.0
2009-10-13 06:02:00,86.925,86.93,86.915,86.925,131800000.0
2009-10-13 06:03:00,86.925,86.925,86.92,86.92,132400000.0
2009-10-13 06:04:00,86.925,86.935,86.895,86.895,254000000.0
2009-10-13 06:05:00,86.895,86.895,86.88,86.89,108700000.0
2009-10-13 06:06:00,86.885,86.905,86.885,86.89,195300000.0
2009-10-13 06:07:00,86.89,86.895,86.88,86.88,230000000.0
2009-10-13 06:08:00,86.88,86.895,86.88,86.895,67500000.0
2009-10-13 06:09:00,86.895,86.9,86.885,86.89,117900000.0
2009-10-13 06:10:00,86.885,86.905,86.885,86.905,38200000.0
2009-10-13 06:11:00,86.905,86.91,86.895,86.905,69300000.0
2009-10-13 06:12:00,86.905,86.925,86.895,86.92,211700000.0
2009-10-13 06:13:00,86.92,86.93,86.905,86.925,137800000.0
2009-10-13 06:14:00,86.915,86.93,86.915,86.93,112500000.0
2009-10-13 06:15:00,86.924,86.924,86.915,86.921,1600000.0
2009-10-13 06:16:00,86.93,86.93,86.93,86.93,1600000.0
2009-10-13 06:17:00,86.93,86.93,86.915,86.915,24400000.0
2009-10-13 06:18:00,86.925,86.935,86.92,86.935,10600000.0
2009-10-13 06:19:00,86.93,86.93,86.93,86.93,9600000.0
2009-10-13 06:20:00,86.925,86.93,86.925,86.925,41100000.0
2009-10-13 06:21:00,86.93,86.945,86.93,86.935,119400000.0
2009-10-13 06:22:00,86.935,86.94,86.93,86.94,10800000.0
2009-10-13 06:23:00,86.95,86.96,86.95,86.955,84100000.0
2009-10-13 06:24:00,86.955,86.955,86.945,86.95,127700000.0
2009-10-13 06:25:00,86.95,86.95,86.94,86.94,207400000.0
2009-10-13 06:26:00,86.94,86.94,86.925,86.925,118000000.0
2009-10-13 06:27:00,86.925,86.94,86.925,86.935,277900000.0
2009-10-13 06:28:00,86.935,86.94,86.93,86.935,100900000.0
2009-10-13 06:29:00,86.935,86.94,86.93,86.935,127300000.0
2009-10-13 06:30:00,86.94,86.94,86.935,86.94,86000000.0
2009-10-13 06:31:00,86.94,86.95,86.94,86.945,77400000.0
2009-10-13 06:32:00,86.945,86.95,86.945,86.95,96700000.0
2009-10-13 06:33:00,86.95,86.95,86.945,86.945,87500000.0
2009-10-13 06:34:00,86.95,86.95,86.945,86.945,50600000.0
2009-10-13 06:35:00,86.945,86.945,86.93,86.94,63600000.0
2009-10-13 06:36:00,86.94,86.94,86.94,86.94,56400000.0
2009-10-13 06:37:00,86.94,86.94,86.93,86.935,171100000.0
2009-10-13 06:38:00,86.935,86.96,86.93,86.96,338800000.0
2009-10-13 06:39:00,86.965,86.98,86.965,86.98,32800000.0
2009-10-13 06:40:00,86.975,86.975,86.97,86.97,20800000.0
2009-10-13 06:41:00,86.965,86.975,86.945,86.945,45400000.0
2009-10-13 06:42:00,86.95,86.95,86.93,86.93,219200000.0
2009-10-13 06:43:00,86.93,86.935,86.925,86.935,67100000.0
2009-10-13 06:44:00,86.935,86.95,86.935,86.95,58500000.0
2009-10-13 06:45:00,86.945,86.95,86.945,86.95,35400000.0
2009-10-13 06:46:00,86.95,86.95,86.94,86.94,42400000.0
2009-10-13 06:47:00,86.94,86.96,86.94,86.955,85400000.0
2009-10-13 06:48:00,86.955,86.955,86.935,86.935,140000000.0
2009-10-13 06:49:00,86.935,86.94,86.935,86.94,16800000.0
2009-10-13 06:50:00,86.935,86.965,86.935,86.95,109400000.0
2009-10-13 06:51:00,86.945,86.965,86.945,86.955,72600000.0
2009-10-13 06:52:00,86.95,86.955,86.94,86.95,159800000.0
2009-10-13 06:53:00,86.955,86.955,86.955,86.955,30000000.0
2009-10-13 06:54:00,86.955,86.965,86.955,86.965,22600000.0
2009-10-13 06:55:00,86.965,86.975,86.965,86.965,93800000.0
2009-10-13 06:56:00,86.965,86.975,86.965,86.975,79700000.0
2009-10-13 06:57:00,86.975,86.985,86.975,86.975,193700000.0
2009-10-13 06:58:00,86.97,86.975,86.97,86.975,48800000.0
2009-10-13 06:59:00,86.975,86.98,86.975,86.98,73600000.0
2009-10-13 07:00:00,86.98,86.985,86.98,86.985,17000000.0
2009-10-13 07:01:00,86.985,86.985,86.975,86.975,93000000.0
2009-10-13 07:02:00,86.975,86.98,86.975,86.975,301200000.0
2009-10-13 07:03:00,86.975,86.985,86.975,86.985,261400000.0
2009-10-13 07:04:00,86.985,86.995,86.975,86.995,176200000.0
2009-10-13 07:05:00,86.995,87.005,86.99,87.005,88300000.0
2009-10-13 07:06:00,87.005,87.005,87.0,87.0,52400000.0
2009-10-13 07:07:00,86.995,86.995,86.995,86.995,12900000.0
2009-10-13 07:08:00,86.995,86.995,86.995,86.995,16000000.0
2009-10-13 07:09:00,86.995,87.0,86.975,86.975,72300000.0
2009-10-13 07:10:00,86.975,86.98,86.975,86.975,85200000.0
2009-10-13 07:11:00,86.975,86.98,86.975,86.975,55400000.0
2009-10-13 07:12:00,86.975,86.975,86.965,86.97,236700000.0
2009-10-13 07:13:00,86.97,86.975,86.955,86.955,184100000.0
2009-10-13 07:14:00,86.955,86.985,86.95,86.965,104800000.0
2009-10-13 07:15:00,86.961,86.962,86.958,86.962,83400000.0
2009-10-13 07:16:00,86.97,86.97,86.965,86.965,83400000.0
2009-10-13 07:17:00,86.965,86.975,86.965,86.975,52400000.0
2009-10-13 07:18:00,86.975,86.98,86.965,86.975,100000000.0
2009-10-13 07:19:00,86.975,86.975,86.965,86.965,135800000.0
2009-10-13 07:20:00,86.965,86.985,86.965,86.975,156600000.0
2009-10-13 07:21:00,86.975,86.975,86.97,86.975,39100000.0
2009-10-13 07:22:00,86.975,86.975,86.955,86.96,136200000.0
2009-10-13 07:23:00,86.96,86.975,86.945,86.975,195800000.0
2009-10-13 07:24:00,86.98,86.98,86.97,86.98,143700000.0
2009-10-13 07:25:00,86.98,86.98,86.965,86.965,114000000.0
2009-10-13 07:26:00,86.965,86.965,86.945,86.96,90600000.0
2009-10-13 07:27:00,86.96,87.01,86.96,87.0,306900000.0
2009-10-13 07:28:00,86.995,87.0,86.985,86.99,46900000.0
2009-10-13 07:29:00,86.99,86.99,86.96,86.965,132900000.0
2009-10-13 07:30:00,86.965,87.02,86.965,87.015,250600000.0
2009-10-13 07:31:00,87.015,87.03,87.0,87.03,141500000.0
2009-10-13 07:32:00,87.03,87.04,87.02,87.04,199100000.0
2009-10-13 07:33:00,87.05,87.07,87.02,87.025,336200000.0
2009-10-13 07:34:00,87.025,87.03,87.02,87.02,104800000.0
2009-10-13 07:35:00,87.02,87.02,86.99,86.995,283800000.0
2009-10-13 07:36:00,86.995,87.03,86.995,87.025,190700000.0
2009-10-13 07:37:00,87.025,87.04,87.025,87.04,103300000.0
2009-10-13 07:38:00,87.035,87.075,87.035,87.05,239500000.0
2009-10-13 07:39:00,87.05,87.06,87.015,87.03,338100000.0
2009-10-13 07:40:00,87.025,87.03,87.01,87.015,161600000.0
2009-10-13 07:41:00,87.015,87.02,86.985,87.01,228400000.0
2009-10-13 07:42:00,87.01,87.01,86.995,87.005,188400000.0
2009-10-13 07:43:00,87.01,87.02,86.995,87.01,301500000.0
2009-10-13 07:44:00,87.02,87.04,87.02,87.025,94500000.0
2009-10-13 07:45:00,87.025,87.03,87.015,87.015,104700000.0
2009-10-13 07:46:00,87.015,87.025,87.005,87.02,157300000.0
2009-10-13 07:47:00,87.02,87.02,86.995,86.995,93100000.0
2009-10-13 07:48:00,86.995,86.995,86.985,86.985,46400000.0
2009-10-13 07:49:00,86.985,86.985,86.98,86.985,31100000.0
2009-10-13 07:50:00,86.985,86.985,86.975,86.975,170800000.0
2009-10-13 07:51:00,86.975,86.99,86.975,86.975,91000000.0
2009-10-13 07:52:00,86.975,86.975,86.945,86.96,141700000.0
2009-10-13 07:53:00,86.96,86.965,86.955,86.955,75600000.0
2009-10-13 07:54:00,86.955,86.975,86.95,86.95,122100000.0
2009-10-13 07:55:00,86.95,86.995,86.945,86.995,218500000.0
2009-10-13 07:56:00,86.995,87.035,86.995,87.03,190000000.0
2009-10-13 07:57:00,87.035,87.035,87.01,87.02,118100000.0
2009-10-13 07:58:00,87.02,87.03,87.005,87.025,281500000.0
2009-10-13 07:59:00,87.02,87.065,87.02,87.065,427300000.0
2009-10-13 08:00:00,87.065,87.07,87.035,87.04,288900000.0
2009-10-13 08:01:00,87.04,87.04,87.02,87.025,83200000.0
2009-10-13 08:02:00,87.025,87.05,87.01,87.01,154400000.0
2009-10-13 08:03:00,87.005,87.01,86.995,86.995,177700000.0
2009-10-13 08:04:00,87.0,87.01,86.995,87.005,263800000.0
2009-10-13 08:05:00,87.005,87.01,86.995,87.0,225800000.0
2009-10-13 08:06:00,87.0,87.01,86.99,86.99,116900000.0
2009-10-13 08:07:00,86.99,87.005,86.985,87.0,177200000.0
2009-10-13 08:08:00,87.01,87.02,86.995,86.995,151000000.0
2009-10-13 08:09:00,86.995,87.0,86.985,86.995,269500000.0
2009-10-13 08:10:00,87.0,87.01,86.99,87.0,362000000.0
2009-10-13 08:11:00,87.0,87.03,87.0,87.02,382800000.0
2009-10-13 08:12:00,87.02,87.08,87.015,87.075,228800000.0
2009-10-13 08:13:00,87.075,87.09,87.06,87.06,169000000.0
2009-10-13 08:14:00,87.06,87.07,87.05,87.05,248200000.0
2009-10-13 08:15:00,87.05,87.065,87.01,87.015,429100000.0
2009-10-13 08:16:00,87.015,87.02,86.995,87.005,434000000.0
2009-10-13 08:17:00,87.0,87.01,86.995,87.0,327600000.0
2009-10-13 08:18:00,87.0,87.015,86.99,87.005,418600001.0
2009-10-13 08:19:00,87.005,87.015,86.995,87.0,503099999.0
2009-10-13 08:20:00,87.005,87.025,86.985,87.02,287100000.0
2009-10-13 08:21:00,87.025,87.07,87.025,87.045,446600000.0
2009-10-13 08:22:00,87.05,87.05,86.985,86.995,578800000.0
2009-10-13 08:23:00,87.0,87.01,86.97,86.975,303300000.0
2009-10-13 08:24:00,86.975,86.985,86.96,86.975,247100000.0
2009-10-13 08:25:00,86.975,86.98,86.965,86.965,394100000.0
2009-10-13 08:26:00,86.965,86.99,86.96,86.99,281200000.0
2009-10-13 08:27:00,86.99,87.03,86.99,87.02,285300000.0
2009-10-13 08:28:00,87.02,87.025,86.985,86.985,311700000.0
2009-10-13 08:29:00,86.985,86.995,86.985,86.985,320900000.0
2009-10-13 08:30:00,86.985,87.01,86.985,87.01,392499998.0
2009-10-13 08:31:00,87.01,87.03,87.01,87.02,394800000.0
2009-10-13 08:32:00,87.025,87.035,87.025,87.035,77900000.0
2009-10-13 08:33:00,87.04,87.075,87.035,87.065,406100000.0
2009-10-13 08:34:00,87.065,87.085,87.045,87.085,529000000.0
2009-10-13 08:35:00,87.085,87.085,87.055,87.075,639100000.0
2009-10-13 08:36:00,87.075,87.11,87.065,87.085,533300000.0
2009-10-13 08:37:00,87.085,87.115,87.075,87.115,585199999.0
2009-10-13 08:38:00,87.115,87.135,87.105,87.11,307200000.0
2009-10-13 08:39:00,87.11,87.11,87.085,87.105,322000000.0
2009-10-13 08:40:00,87.105,87.105,87.085,87.09,396499999.0
2009-10-13 08:41:00,87.09,87.09,87.07,87.07,278600000.0
2009-10-13 08:42:00,87.075,87.09,87.055,87.06,377100000.0
2009-10-13 08:43:00,87.06,87.075,87.04,87.04,418100000.0
2009-10-13 08:44:00,87.035,87.04,86.975,87.0,298300000.0
2009-10-13 08:45:00,87.0,87.045,87.0,87.04,200600000.0
2009-10-13 08:46:00,87.035,87.06,87.03,87.045,154700000.0
2009-10-13 08:47:00,87.045,87.055,87.02,87.035,372200000.0
2009-10-13 08:48:00,87.035,87.05,87.03,87.05,381600000.0
2009-10-13 08:49:00,87.05,87.095,87.025,87.085,479800000.0
2009-10-13 08:50:00,87.08,87.085,87.065,87.065,371100000.0
2009-10-13 08:51:00,87.065,87.11,87.065,87.105,410800000.0
2009-10-13 08:52:00,87.095,87.1,87.085,87.1,134800000.0
2009-10-13 08:53:00,87.1,87.105,87.075,87.08,234600000.0
2009-10-13 08:54:00,87.085,87.105,87.08,87.105,226900000.0
2009-10-13 08:55:00,87.105,87.11,87.085,87.1,149600000.0
2009-10-13 08:56:00,87.1,87.125,87.1,87.125,89000000.0
2009-10-13 08:57:00,87.115,87.14,87.105,87.13,133200000.0
2009-10-13 08:58:00,87.14,87.145,87.125,87.145,89800000.0
2009-10-13 08:59:00,87.145,87.16,87.115,87.15,502400000.0
2009-10-13 09:00:00,87.15,87.19,87.12,87.185,286800001.0
2009-10-13 09:01:00,87.19,87.225,87.175,87.185,435599999.0
2009-10-13 09:02:00,87.185,87.185,87.17,87.18,145500000.0
2009-10-13 09:03:00,87.18,87.205,87.175,87.175,292100000.0
2009-10-13 09:04:00,87.175,87.18,87.155,87.155,247800000.0
2009-10-13 09:05:00,87.155,87.165,87.135,87.145,510600000.0
2009-10-13 09:06:00,87.155,87.16,87.145,87.15,289400000.0
2009-10-13 09:07:00,87.15,87.165,87.105,87.105,314100000.0
2009-10-13 09:08:00,87.105,87.11,87.095,87.1,353800000.0
2009-10-13 09:09:00,87.1,87.12,87.09,87.12,181000000.0
2009-10-13 09:10:00,87.115,87.12,87.065,87.07,321600000.0
2009-10-13 09:11:00,87.07,87.085,87.035,87.045,262700000.0
2009-10-13 09:12:00,87.05,87.05,87.005,87.025,343300000.0
2009-10-13 09:13:00,87.025,87.025,86.98,86.985,266800000.0
2009-10-13 09:14:00,86.99,87.005,86.965,86.985,433900000.0
2009-10-13 09:15:00,86.985,87.04,86.985,87.03,201900000.0
2009-10-13 09:16:00,87.025,87.025,86.995,86.995,169600000.0
2009-10-13 09:17:00,86.99,87.0,86.985,86.995,194200000.0
2009-10-13 09:18:00,86.995,87.075,86.995,87.055,214100000.0
2009-10-13 09:19:00,87.06,87.085,87.055,87.07,160800000.0
2009-10-13 09:20:00,87.065,87.075,87.05,87.05,120800000.0
2009-10-13 09:21:00,87.05,87.085,87.05,87.08,104200000.0
2009-10-13 09:22:00,87.08,87.135,87.08,87.135,276800000.0
2009-10-13 09:23:00,87.13,87.135,87.115,87.115,387600000.0
2009-10-13 09:24:00,87.115,87.12,87.105,87.12,265000000.0
2009-10-13 09:25:00,87.12,87.12,87.085,87.085,382800000.0
2009-10-13 09:26:00,87.085,87.09,87.08,87.08,344600000.0
2009-10-13 09:27:00,87.08,87.095,87.08,87.09,338000000.0
2009-10-13 09:28:00,87.085,87.105,87.08,87.09,548700000.0
2009-10-13 09:29:00,87.09,87.11,87.085,87.09,452500000.0
2009-10-13 09:30:00,87.085,87.11,87.075,87.075,285000000.0
2009-10-13 09:31:00,87.075,87.095,87.075,87.085,297400000.0
2009-10-13 09:32:00,87.085,87.1,87.075,87.095,469200000.0
2009-10-13 09:33:00,87.095,87.105,87.095,87.095,299000000.0
2009-10-13 09:34:00,87.095,87.1,87.085,87.085,482900000.0
2009-10-13 09:35:00,87.085,87.085,87.04,87.045,456000000.0
2009-10-13 09:36:00,87.045,87.05,87.005,87.01,399600000.0
2009-10-13 09:37:00,87.01,87.015,87.005,87.015,290400000.0
2009-10-13 09:38:00,87.015,87.025,87.005,87.01,197600000.0
2009-10-13 09:39:00,87.01,87.025,87.0,87.015,242900000.0
2009-10-13 09:40:00,87.02,87.025,87.005,87.005,118200000.0
2009-10-13 09:41:00,87.005,87.01,86.975,86.985,309900001.0
2009-10-13 09:42:00,86.985,86.985,86.95,86.98,281800000.0
2009-10-13 09:43:00,86.98,87.015,86.98,86.995,167200000.0
2009-10-13 09:44:00,86.995,87.01,86.99,87.0,223600000.0
2009-10-13 09:45:00,87.005,87.035,87.005,87.025,359000002.0
2009-10-13 09:46:00,87.025,87.025,87.005,87.01,168900000.0
2009-10-13 09:47:00,87.01,87.02,86.985,86.985,298000000.0
2009-10-13 09:48:00,86.985,86.985,86.975,86.975,313900000.0
2009-10-13 09:49:00,86.975,86.975,86.925,86.925,391999998.0
2009-10-13 09:50:00,86.91,86.93,86.9,86.92,336900000.0
2009-10-13 09:51:00,86.92,86.94,86.91,86.925,526500000.0
2009-10-13 09:52:00,86.93,86.93,86.895,86.9,289100001.0
2009-10-13 09:53:00,86.9,86.905,86.85,86.85,457400000.0
2009-10-13 09:54:00,86.85,86.895,86.845,86.88,732800000.0
2009-10-13 09:55:00,86.885,86.92,86.885,86.915,523200000.0
2009-10-13 09:56:00,86.915,86.94,86.91,86.935,506500000.0
2009-10-13 09:57:00,86.935,86.955,86.925,86.95,258100000.0
2009-10-13 09:58:00,86.95,86.995,86.95,86.975,515199999.0
2009-10-13 09:59:00,86.975,86.98,86.91,86.91,517200002.0
2009-10-13 10:00:00,86.91,86.945,86.91,86.91,753000000.0
2009-10-13 10:01:00,86.91,86.965,86.91,86.96,372099999.0
2009-10-13 10:02:00,86.945,86.975,86.94,86.97,528600001.0
2009-10-13 10:03:00,86.97,86.975,86.96,86.965,409100000.0
2009-10-13 10:04:00,86.965,86.965,86.925,86.955,264900000.0
2009-10-13 10:05:00,86.955,86.96,86.945,86.945,393400000.0
2009-10-13 10:06:00,86.945,86.99,86.92,86.99,509300000.0
2009-10-13 10:07:00,86.995,86.995,86.975,86.985,283100000.0
2009-10-13 10:08:00,86.985,86.995,86.975,86.98,187500000.0
2009-10-13 10:09:00,86.98,86.985,86.95,86.97,476200000.0
2009-10-13 10:10:00,86.97,86.99,86.95,86.99,380900000.0
2009-10-13 10:11:00,86.99,86.99,86.965,86.965,307000001.0
2009-10-13 10:12:00,86.965,86.97,86.95,86.95,331500000.0
2009-10-13 10:13:00,86.95,86.97,86.95,86.97,172200000.0
2009-10-13 10:14:00,86.97,86.975,86.94,86.945,311700000.0
2009-10-13 10:15:00,86.945,86.955,86.925,86.93,601399998.0
2009-10-13 10:16:00,86.93,86.94,86.905,86.91,374300000.0
2009-10-13 10:17:00,86.915,86.925,86.895,86.92,415300000.0
2009-10-13 10:18:00,86.925,86.965,86.925,86.93,263300000.0
2009-10-13 10:19:00,86.93,86.93,86.895,86.92,248300000.0
2009-10-13 10:20:00,86.92,86.93,86.905,86.93,259600000.0
2009-10-13 10:21:00,86.93,86.945,86.92,86.935,257800000.0
2009-10-13 10:22:00,86.935,86.95,86.935,86.945,106700000.0
2009-10-13 10:23:00,86.94,86.985,86.94,86.96,394100000.0
2009-10-13 10:24:00,86.965,86.995,86.955,86.995,260500000.0
2009-10-13 10:25:00,86.995,87.015,86.955,87.015,324800000.0
2009-10-13 10:26:00,87.015,87.015,86.94,86.95,304900000.0
2009-10-13 10:27:00,86.95,86.995,86.945,86.985,343400000.0
2009-10-13 10:28:00,86.985,87.0,86.95,86.965,221900000.0
2009-10-13 10:29:00,86.965,86.99,86.96,86.975,257200000.0
2009-10-13 10:30:00,86.975,87.005,86.91,86.985,443099999.0
2009-10-13 10:31:00,86.99,86.99,86.915,86.965,253300000.0
2009-10-13 10:32:00,86.96,86.96,86.925,86.94,215300000.0
2009-10-13 10:33:00,86.94,86.945,86.89,86.89,444800000.0
2009-10-13 10:34:00,86.895,86.895,86.835,86.88,414800000.0
2009-10-13 10:35:00,86.88,86.91,86.85,86.87,432400000.0
2009-10-13 10:36:00,86.87,86.89,86.86,86.875,350300000.0
2009-10-13 10:37:00,86.875,86.915,86.875,86.91,283300000.0
2009-10-13 10:38:00,86.91,86.925,86.9,86.92,395200000.0
2009-10-13 10:39:00,86.92,86.94,86.91,86.92,412300000.0
2009-10-13 10:40:00,86.92,86.92,86.89,86.905,343600000.0
2009-10-13 10:41:00,86.905,86.925,86.895,86.925,327300000.0
2009-10-13 10:42:00,86.925,86.95,86.925,86.95,242600000.0
2009-10-13 10:43:00,86.945,86.955,86.935,86.95,350800000.0
2009-10-13 10:44:00,86.95,86.98,86.935,86.955,244300000.0
2009-10-13 10:45:00,86.955,86.995,86.945,86.995,310700000.0
2009-10-13 10:46:00,86.995,87.005,86.975,86.99,263700000.0
2009-10-13 10:47:00,86.99,86.99,86.965,86.985,164800000.0
2009-10-13 10:48:00,86.985,86.995,86.975,86.975,138600000.0
2009-10-13 10:49:00,86.975,86.98,86.955,86.97,334700000.0
2009-10-13 10:50:00,86.97,86.995,86.97,86.98,227900000.0
2009-10-13 10:51:00,86.985,86.99,86.96,86.965,125400000.0
2009-10-13 10:52:00,86.965,86.975,86.955,86.955,232000000.0
2009-10-13 10:53:00,86.955,86.985,86.955,86.975,148400000.0
2009-10-13 10:54:00,86.975,86.985,86.955,86.985,145800000.0
2009-10-13 10:55:00,86.98,86.985,86.965,86.975,336600000.0
2009-10-13 10:56:00,86.98,87.01,86.97,86.985,339200000.0
2009-10-13 10:57:00,86.99,86.995,86.98,86.98,337000000.0
2009-10-13 10:58:00,86.98,86.995,86.98,86.99,211700000.0
2009-10-13 10:59:00,86.99,87.045,86.99,87.015,361500000.0
2009-10-13 11:00:00,87.02,87.025,86.935,86.96,260000000.0
2009-10-13 11:01:00,86.96,86.98,86.93,86.97,354100000.0
2009-10-13 11:02:00,86.99,87.055,86.99,87.055,511000000.0
2009-10-13 11:03:00,87.055,87.07,87.03,87.04,615900000.0
2009-10-13 11:04:00,87.04,87.075,87.025,87.075,413900002.0
2009-10-13 11:05:00,87.075,87.085,87.07,87.08,439500000.0
2009-10-13 11:06:00,87.08,87.08,87.015,87.025,534400000.0
2009-10-13 11:07:00,87.025,87.03,86.97,86.99,501100000.0
2009-10-13 11:08:00,86.99,86.995,86.97,86.975,438100001.0
2009-10-13 11:09:00,86.975,86.985,86.945,86.95,466200000.0
2009-10-13 11:10:00,86.95,86.955,86.895,86.895,559700000.0
2009-10-13 11:11:00,86.895,86.91,86.83,86.855,590400000.0
2009-10-13 11:12:00,86.86,86.865,86.815,86.84,459100000.0
2009-10-13 11:13:00,86.84,86.895,86.835,86.875,429899999.0
2009-10-13 11:14:00,86.875,86.875,86.84,86.84,214500000.0
2009-10-13 11:15:00,86.84,86.88,86.84,86.875,241600000.0
2009-10-13 11:16:00,86.875,86.875,86.845,86.86,392600000.0
2009-10-13 11:17:00,86.86,86.895,86.86,86.885,286100000.0
2009-10-13 11:18:00,86.885,86.885,86.855,86.865,237500000.0
2009-10-13 11:19:00,86.865,86.865,86.81,86.82,382499999.0
2009-10-13 11:20:00,86.825,86.855,86.81,86.85,228500000.0
2009-10-13 11:21:00,86.85,86.88,86.805,86.82,562200000.0
2009-10-13 11:22:00,86.82,86.86,86.82,86.83,465999999.0
2009-10-13 11:23:00,86.83,86.885,86.825,86.865,401700000.0
2009-10-13 11:24:00,86.88,86.905,86.865,86.875,200100000.0
2009-10-13 11:25:00,86.875,86.93,86.875,86.895,215500000.0
2009-10-13 11:26:00,86.895,86.92,86.88,86.895,290600000.0
2009-10-13 11:27:00,86.895,86.905,86.87,86.885,325000000.0
2009-10-13 11:28:00,86.885,86.915,86.885,86.905,186900000.0
2009-10-13 11:29:00,86.905,86.91,86.895,86.905,54200000.0
2009-10-13 11:30:00,86.905,86.905,86.87,86.87,124000000.0
2009-10-13 11:31:00,86.87,86.9,86.87,86.89,217300000.0
2009-10-13 11:32:00,86.895,86.915,86.885,86.905,224800000.0
2009-10-13 11:33:00,86.9,86.93,86.9,86.925,266900000.0
2009-10-13 11:34:00,86.925,86.925,86.905,86.915,268200000.0
2009-10-13 11:35:00,86.92,86.92,86.905,86.905,278300000.0
2009-10-13 11:36:00,86.905,86.915,86.905,86.905,148100000.0
2009-10-13 11:37:00,86.905,86.905,86.9,86.905,91500000.0
2009-10-13 11:38:00,86.905,86.925,86.895,86.895,370500000.0
2009-10-13 11:39:00,86.895,86.9,86.885,86.89,164700000.0
2009-10-13 11:40:00,86.89,86.93,86.89,86.93,211900000.0
2009-10-13 11:41:00,86.93,86.94,86.93,86.94,142400000.0
2009-10-13 11:42:00,86.945,86.975,86.94,86.955,201200000.0
2009-10-13 11:43:00,86.955,86.975,86.935,86.94,280200000.0
2009-10-13 11:44:00,86.94,86.95,86.93,86.94,246700000.0
2009-10-13 11:45:00,86.94,86.945,86.935,86.935,255600000.0
2009-10-13 11:46:00,86.94,86.94,86.92,86.925,250200000.0
2009-10-13 11:47:00,86.935,86.94,86.925,86.935,89400000.0
2009-10-13 11:48:00,86.935,86.99,86.935,86.99,308000000.0
2009-10-13 11:49:00,86.99,87.025,86.985,86.99,340500000.0
2009-10-13 11:50:00,86.99,86.99,86.975,86.99,204500000.0
2009-10-13 11:51:00,86.985,86.99,86.975,86.98,194300000.0
2009-10-13 11:52:00,86.98,86.985,86.97,86.985,226900000.0
2009-10-13 11:53:00,86.985,86.99,86.975,86.98,254800000.0
2009-10-13 11:54:00,86.98,87.0,86.955,86.955,216500000.0
2009-10-13 11:55:00,86.955,86.96,86.93,86.93,216300000.0
2009-10-13 11:56:00,86.94,86.985,86.94,86.965,391800000.0
2009-10-13 11:57:00,86.965,87.02,86.96,87.015,454300000.0
2009-10-13 11:58:00,87.015,87.07,87.015,87.065,395899998.0
2009-10-13 11:59:00,87.065,87.08,87.035,87.045,539800000.0
2009-10-13 12:00:00,87.045,87.115,87.045,87.115,329100000.0
2009-10-13 12:01:00,87.115,87.14,87.115,87.125,309300000.0
2009-10-13 12:02:00,87.125,87.125,87.1,87.115,349400000.0
2009-10-13 12:03:00,87.12,87.13,87.115,87.115,265800000.0
2009-10-13 12:04:00,87.11,87.11,87.085,87.085,219800000.0
2009-10-13 12:05:00,87.085,87.16,87.08,87.16,516300000.0
2009-10-13 12:06:00,87.16,87.16,87.115,87.135,465100000.0
2009-10-13 12:07:00,87.14,87.16,87.135,87.135,283500000.0
2009-10-13 12:08:00,87.135,87.155,87.135,87.14,330200000.0
2009-10-13 12:09:00,87.135,87.16,87.09,87.125,537100000.0
2009-10-13 12:10:00,87.125,87.13,87.095,87.105,385500000.0
2009-10-13 12:11:00,87.105,87.11,87.05,87.08,525800001.0
2009-10-13 12:12:00,87.075,87.075,86.985,86.995,185600000.0
2009-10-13 12:13:00,86.995,87.01,86.98,86.995,293300001.0
2009-10-13 12:14:00,87.0,87.04,86.995,87.015,411199998.0
2009-10-13 12:15:00,87.015,87.03,86.995,87.02,338999999.0
2009-10-13 12:16:00,87.015,87.05,87.005,87.025,670200000.0
2009-10-13 12:17:00,87.02,87.065,87.015,87.02,367900000.0
2009-10-13 12:18:00,87.02,87.03,87.005,87.01,325400000.0
2009-10-13 12:19:00,87.01,87.015,86.985,86.99,479400000.0
2009-10-13 12:20:00,86.99,87.005,86.955,86.955,394400000.0
2009-10-13 12:21:00,86.955,86.995,86.94,86.995,242900000.0
2009-10-13 12:22:00,86.985,87.01,86.94,86.955,223600000.0
2009-10-13 12:23:00,86.95,86.96,86.9,86.905,433900000.0
2009-10-13 12:24:00,86.905,86.93,86.905,86.93,455700000.0
2009-10-13 12:25:00,86.93,86.95,86.92,86.95,457900000.0
2009-10-13 12:26:00,86.95,86.965,86.935,86.965,286900000.0
2009-10-13 12:27:00,86.97,86.985,86.955,86.975,199800000.0
2009-10-13 12:28:00,86.98,86.985,86.96,86.965,345300000.0
2009-10-13 12:29:00,86.965,86.97,86.965,86.965,348700000.0
2009-10-13 12:30:00,86.965,86.965,86.92,86.94,521399999.0
2009-10-13 12:31:00,86.94,86.975,86.92,86.965,266300000.0
2009-10-13 12:32:00,86.96,86.96,86.935,86.945,176700000.0
2009-10-13 12:33:00,86.945,86.95,86.935,86.94,145700000.0
2009-10-13 12:34:00,86.935,86.945,86.92,86.925,465699999.0
2009-10-13 12:35:00,86.925,86.95,86.925,86.94,344200000.0
2009-10-13 12:36:00,86.945,86.955,86.945,86.955,138100000.0
2009-10-13 12:37:00,86.955,86.955,86.945,86.945,276000000.0
2009-10-13 12:38:00,86.95,86.955,86.95,86.955,229500000.0
2009-10-13 12:39:00,86.955,86.96,86.95,86.96,395200000.0
2009-10-13 12:40:00,86.955,86.965,86.94,86.965,167700000.0
2009-10-13 12:41:00,86.97,87.015,86.955,87.01,240500000.0
2009-10-13 12:42:00,87.01,87.03,86.995,87.01,357700000.0
2009-10-13 12:43:00,87.01,87.02,86.995,87.015,360000000.0
2009-10-13 12:44:00,87.015,87.02,86.995,86.995,274700000.0
2009-10-13 12:45:00,86.995,87.02,86.96,87.015,517500001.0
2009-10-13 12:46:00,87.015,87.075,87.01,87.075,514099997.0
2009-10-13 12:47:00,87.075,87.085,87.055,87.075,152200000.0
2009-10-13 12:48:00,87.075,87.08,87.04,87.04,203700000.0
2009-10-13 12:49:00,87.04,87.05,87.015,87.045,386300000.0
2009-10-13 12:50:00,87.045,87.075,87.035,87.06,345000000.0
2009-10-13 12:51:00,87.06,87.07,86.995,87.015,430400001.0
2009-10-13 12:52:00,87.015,87.03,87.01,87.03,274900000.0
2009-10-13 12:53:00,87.035,87.035,87.015,87.02,101100000.0
2009-10-13 12:54:00,87.02,87.035,86.995,87.025,211200000.0
2009-10-13 12:55:00,87.025,87.03,87.01,87.015,214700000.0
2009-10-13 12:56:00,87.015,87.035,87.01,87.01,315900000.0
2009-10-13 12:57:00,87.01,87.045,87.005,87.035,120900000.0
2009-10-13 12:58:00,87.035,87.095,87.035,87.085,215200000.0
2009-10-13 12:59:00,87.08,87.08,87.055,87.07,443000000.0
2009-10-13 13:00:00,87.065,87.1,87.045,87.085,377900000.0
2009-10-13 13:01:00,87.085,87.09,87.07,87.075,369200000.0
2009-10-13 13:02:00,87.075,87.08,87.045,87.045,416600000.0
2009-10-13 13:03:00,87.045,87.125,87.045,87.095,240700000.0
2009-10-13 13:04:00,87.1,87.115,87.065,87.075,285200000.0
2009-10-13 13:05:00,87.07,87.075,87.05,87.05,370900000.0
2009-10-13 13:06:00,87.045,87.085,87.04,87.075,526099999.0
2009-10-13 13:07:00,87.075,87.1,87.06,87.095,323000000.0
2009-10-13 13:08:00,87.1,87.105,87.06,87.065,405000000.0
2009-10-13 13:09:00,87.06,87.06,87.025,87.045,532000000.0
2009-10-13 13:10:00,87.045,87.1,87.045,87.1,545300000.0
2009-10-13 13:11:00,87.1,87.1,87.06,87.075,525200000.0
2009-10-13 13:12:00,87.075,87.15,87.07,87.14,421600001.0
2009-10-13 13:13:00,87.145,87.185,87.145,87.15,508400000.0
2009-10-13 13:14:00,87.15,87.18,87.135,87.14,586700000.0
2009-10-13 13:15:00,87.135,87.175,87.12,87.175,637300000.0
2009-10-13 13:16:00,87.175,87.2,87.15,87.19,373000000.0
2009-10-13 13:17:00,87.195,87.195,87.155,87.175,240100000.0
2009-10-13 13:18:00,87.18,87.24,87.18,87.205,354900000.0
2009-10-13 13:19:00,87.205,87.205,87.14,87.155,329600000.0
2009-10-13 13:20:00,87.155,87.17,87.145,87.17,412600000.0
2009-10-13 13:21:00,87.165,87.175,87.145,87.165,400000000.0
2009-10-13 13:22:00,87.165,87.175,87.145,87.155,373300000.0
2009-10-13 13:23:00,87.16,87.16,87.135,87.135,234200000.0
2009-10-13 13:24:00,87.135,87.155,87.1,87.15,414600000.0
2009-10-13 13:25:00,87.15,87.165,87.135,87.145,378100000.0
2009-10-13 13:26:00,87.145,87.17,87.12,87.13,590699999.0
2009-10-13 13:27:00,87.13,87.15,87.115,87.125,356100000.0
2009-10-13 13:28:00,87.135,87.14,87.115,87.115,313200000.0
2009-10-13 13:29:00,87.115,87.12,87.105,87.12,283900000.0
2009-10-13 13:30:00,87.125,87.125,87.1,87.115,439200000.0
2009-10-13 13:31:00,87.11,87.14,87.11,87.12,336300000.0
2009-10-13 13:32:00,87.115,87.115,87.105,87.105,116800000.0
2009-10-13 13:33:00,87.11,87.13,87.095,87.12,283500000.0
2009-10-13 13:34:00,87.12,87.17,87.115,87.17,173000000.0
2009-10-13 13:35:00,87.17,87.17,87.13,87.14,223600000.0
2009-10-13 13:36:00,87.14,87.165,87.13,87.16,144900000.0
2009-10-13 13:37:00,87.16,87.165,87.145,87.15,131000000.0
2009-10-13 13:38:00,87.15,87.155,87.135,87.135,89200000.0
2009-10-13 13:39:00,87.135,87.155,87.13,87.135,198000000.0
2009-10-13 13:40:00,87.15,87.15,87.11,87.135,93600000.0
2009-10-13 13:41:00,87.13,87.14,87.115,87.14,60400000.0
2009-10-13 13:42:00,87.135,87.165,87.135,87.135,114200000.0
2009-10-13 13:43:00,87.14,87.14,87.12,87.125,72200000.0
2009-10-13 13:44:00,87.12,87.14,87.1,87.14,222700000.0
2009-10-13 13:45:00,87.14,87.195,87.12,87.19,494200000.0
2009-10-13 13:46:00,87.19,87.21,87.17,87.19,419399998.0
2009-10-13 13:47:00,87.19,87.195,87.14,87.14,345700000.0
2009-10-13 13:48:00,87.14,87.15,87.125,87.145,506300000.0
2009-10-13 13:49:00,87.145,87.155,87.11,87.135,490300000.0
2009-10-13 13:50:00,87.13,87.155,87.12,87.12,409000000.0
2009-10-13 13:51:00,87.135,87.165,87.105,87.105,210800000.0
2009-10-13 13:52:00,87.115,87.15,87.1,87.14,170500000.0
2009-10-13 13:53:00,87.14,87.14,87.1,87.125,174700000.0
2009-10-13 13:54:00,87.125,87.135,87.085,87.085,405500000.0
2009-10-13 13:55:00,87.085,87.12,87.085,87.11,432799999.0
2009-10-13 13:56:00,87.11,87.135,87.095,87.125,411100001.0
2009-10-13 13:57:00,87.125,87.135,87.09,87.11,415499998.0
2009-10-13 13:58:00,87.115,87.135,87.095,87.105,440400000.0
2009-10-13 13:59:00,87.105,87.105,87.055,87.055,664300000.0
2009-10-13 14:00:00,87.055,87.055,87.0,87.005,708199999.0
2009-10-13 14:01:00,87.005,87.015,87.0,87.015,428200000.0
2009-10-13 14:02:00,87.015,87.02,86.995,87.0,575100000.0
2009-10-13 14:03:00,87.0,87.005,86.945,86.965,532800000.0
2009-10-13 14:04:00,86.965,87.02,86.965,87.005,684300000.0
2009-10-13 14:05:00,87.005,87.04,87.005,87.025,639000000.0
2009-10-13 14:06:00,87.03,87.03,86.98,87.0,272000000.0
2009-10-13 14:07:00,87.0,87.01,86.99,87.005,305200000.0
2009-10-13 14:08:00,87.005,87.01,86.985,86.99,657900000.0
2009-10-13 14:09:00,86.99,87.015,86.985,86.99,457400000.0
2009-10-13 14:10:00,86.99,87.005,86.965,86.97,325600000.0
2009-10-13 14:11:00,86.97,86.98,86.91,86.91,344300001.0
2009-10-13 14:12:00,86.91,86.915,86.865,86.88,579300000.0
2009-10-13 14:13:00,86.875,86.91,86.865,86.89,387200000.0
2009-10-13 14:14:00,86.89,86.9,86.86,86.89,623800000.0
2009-10-13 14:15:00,86.89,86.93,86.86,86.93,604000000.0
2009-10-13 14:16:00,86.93,86.94,86.915,86.935,368900000.0
2009-10-13 14:17:00,86.935,86.965,86.905,86.93,657800000.0
2009-10-13 14:18:00,86.93,86.93,86.885,86.915,666400000.0
2009-10-13 14:19:00,86.915,86.945,86.875,86.88,638500000.0
2009-10-13 14:20:00,86.875,86.885,86.855,86.86,538900000.0
2009-10-13 14:21:00,86.86,86.875,86.82,86.82,452900000.0
2009-10-13 14:22:00,86.82,86.84,86.8,86.825,394500000.0
2009-10-13 14:23:00,86.825,86.855,86.82,86.83,323100000.0
2009-10-13 14:24:00,86.83,86.865,86.83,86.86,255400000.0
2009-10-13 14:25:00,86.855,86.865,86.83,86.835,312400000.0
2009-10-13 14:26:00,86.83,86.86,86.825,86.855,440700001.0
2009-10-13 14:27:00,86.855,86.865,86.85,86.855,219300000.0
2009-10-13 14:28:00,86.855,86.86,86.835,86.835,392300000.0
2009-10-13 14:29:00,86.835,86.85,86.835,86.845,433300000.0
2009-10-13 14:30:00,86.84,86.86,86.84,86.855,267900000.0
2009-10-13 14:31:00,86.845,86.865,86.825,86.825,428800000.0
2009-10-13 14:32:00,86.83,86.905,86.82,86.905,324600000.0
2009-10-13 14:33:00,86.9,86.905,86.865,86.88,364200000.0
2009-10-13 14:34:00,86.88,86.895,86.865,86.875,494300001.0
2009-10-13 14:35:00,86.875,86.89,86.865,86.87,285300000.0
2009-10-13 14:36:00,86.87,86.89,86.87,86.885,246300000.0
2009-10-13 14:37:00,86.885,86.895,86.88,86.88,255800000.0
2009-10-13 14:38:00,86.885,86.9,86.885,86.89,159299999.0
2009-10-13 14:39:00,86.89,86.895,86.875,86.895,241300000.0
2009-10-13 14:40:00,86.895,86.905,86.875,86.89,373400000.0
2009-10-13 14:41:00,86.89,86.915,86.875,86.915,289000001.0
2009-10-13 14:42:00,86.905,86.905,86.88,86.885,450200000.0
2009-10-13 14:43:00,86.885,86.905,86.885,86.895,244200000.0
2009-10-13 14:44:00,86.9,86.91,86.895,86.905,473700000.0
2009-10-13 14:45:00,86.9,86.91,86.895,86.905,494000001.0
2009-10-13 14:46:00,86.905,86.93,86.905,86.925,462600000.0
2009-10-13 14:47:00,86.925,86.935,86.9,86.9,476000000.0
2009-10-13 14:48:00,86.895,86.9,86.885,86.885,271600000.0
2009-10-13 14:49:00,86.885,86.885,86.855,86.86,355200000.0
2009-10-13 14:50:00,86.86,86.87,86.855,86.87,491700000.0
2009-10-13 14:51:00,86.87,86.87,86.835,86.835,344300000.0
2009-10-13 14:52:00,86.835,86.9,86.835,86.875,535800000.0
2009-10-13 14:53:00,86.875,86.89,86.865,86.88,392400000.0
2009-10-13 14:54:00,86.88,86.9,86.865,86.875,701700000.0
2009-10-13 14:55:00,86.875,86.885,86.83,86.83,602100001.0
2009-10-13 14:56:00,86.84,86.85,86.83,86.85,566200000.0
2009-10-13 14:57:00,86.85,86.895,86.845,86.88,410400000.0
2009-10-13 14:58:00,86.885,86.885,86.865,86.87,444900000.0
2009-10-13 14:59:00,86.87,86.89,86.865,86.885,409300000.0
2009-10-13 15:00:00,86.885,86.915,86.88,86.895,514800000.0
2009-10-13 15:01:00,86.895,86.905,86.89,86.895,593099999.0
2009-10-13 15:02:00,86.895,86.905,86.835,86.84,836200001.0
2009-10-13 15:03:00,86.84,86.94,86.84,86.92,756800001.0
2009-10-13 15:04:00,86.92,86.935,86.89,86.93,781600000.0
2009-10-13 15:05:00,86.935,86.94,86.875,86.895,824100002.0
2009-10-13 15:06:00,86.895,86.95,86.88,86.915,451000000.0
2009-10-13 15:07:00,86.925,86.995,86.915,86.99,885900002.0
2009-10-13 15:08:00,86.995,86.995,86.96,86.97,754900001.0
2009-10-13 15:09:00,86.965,86.99,86.955,86.965,561800000.0
2009-10-13 15:10:00,86.965,86.965,86.905,86.91,517900000.0
2009-10-13 15:11:00,86.91,86.945,86.905,86.915,473000000.0
2009-10-13 15:12:00,86.915,86.925,86.88,86.885,235700000.0
2009-10-13 15:13:00,86.885,86.915,86.85,86.855,673700001.0
2009-10-13 15:14:00,86.85,86.865,86.84,86.855,510400000.0
2009-10-13 15:15:00,86.855,86.91,86.835,86.905,422300000.0
2009-10-13 15:16:00,86.91,86.92,86.87,86.88,206200000.0
2009-10-13 15:17:00,86.89,86.895,86.87,86.89,194500000.0
2009-10-13 15:18:00,86.895,86.9,86.875,86.88,152000000.0
2009-10-13 15:19:00,86.88,86.89,86.865,86.875,251800000.0
2009-10-13 15:20:00,86.875,86.88,86.85,86.875,296000000.0
2009-10-13 15:21:00,86.875,86.89,86.855,86.89,237900000.0
2009-10-13 15:22:00,86.89,86.905,86.885,86.89,202800000.0
2009-10-13 15:23:00,86.89,86.9,86.885,86.885,275100000.0
2009-10-13 15:24:00,86.88,86.925,86.88,86.915,341000000.0
2009-10-13 15:25:00,86.915,86.94,86.91,86.93,250000000.0
2009-10-13 15:26:00,86.925,86.94,86.895,86.915,401500000.0
2009-10-13 15:27:00,86.92,86.935,86.9,86.92,494099999.0
2009-10-13 15:28:00,86.91,86.92,86.885,86.915,549700000.0
2009-10-13 15:29:00,86.92,86.935,86.905,86.905,449900000.0
2009-10-13 15:30:00,86.9,86.925,86.885,86.885,532200000.0
2009-10-13 15:31:00,86.885,86.9,86.865,86.865,657399998.0
2009-10-13 15:32:00,86.865,86.895,86.865,86.88,795700000.0
2009-10-13 15:33:00,86.88,86.92,86.86,86.91,622800000.0
2009-10-13 15:34:00,86.91,86.93,86.9,86.93,364800000.0
2009-10-13 15:35:00,86.93,86.955,86.915,86.955,437500000.0
2009-10-13 15:36:00,86.955,86.97,86.945,86.95,652200000.0
2009-10-13 15:37:00,86.95,86.96,86.935,86.935,670200000.0
2009-10-13 15:38:00,86.94,86.945,86.905,86.91,462000000.0
2009-10-13 15:39:00,86.91,86.925,86.88,86.88,294200000.0
2009-10-13 15:40:00,86.88,86.895,86.865,86.875,508799999.0
2009-10-13 15:41:00,86.875,86.885,86.86,86.875,440600000.0
2009-10-13 15:42:00,86.875,86.895,86.845,86.845,453900000.0
2009-10-13 15:43:00,86.845,86.86,86.81,86.855,335500000.0
2009-10-13 15:44:00,86.86,86.86,86.84,86.845,693000001.0
2009-10-13 15:45:00,86.845,86.87,86.8,86.8,702600000.0
2009-10-13 15:46:00,86.8,86.845,86.795,86.81,508000000.0
2009-10-13 15:47:00,86.81,86.825,86.805,86.815,727000000.0
2009-10-13 15:48:00,86.815,86.83,86.805,86.82,491500000.0
2009-10-13 15:49:00,86.82,86.845,86.82,86.83,434900000.0
2009-10-13 15:50:00,86.835,86.875,86.815,86.855,267500000.0
2009-10-13 15:51:00,86.855,86.875,86.845,86.855,369300000.0
2009-10-13 15:52:00,86.85,86.89,86.84,86.865,372700000.0
2009-10-13 15:53:00,86.88,86.89,86.84,86.84,603300000.0
2009-10-13 15:54:00,86.84,86.86,86.795,86.805,755900000.0
2009-10-13 15:55:00,86.815,86.83,86.775,86.775,541300000.0
2009-10-13 15:56:00,86.785,86.815,86.77,86.8,240500000.0
2009-10-13 15:57:00,86.8,86.805,86.77,86.785,608700000.0
2009-10-13 15:58:00,86.785,86.81,86.775,86.775,547100000.0
2009-10-13 15:59:00,86.775,86.79,86.765,86.775,661500000.0
2009-10-13 16:00:00,86.775,86.785,86.77,86.785,713700002.0
2009-10-13 16:01:00,86.78,86.78,86.75,86.755,458400000.0
2009-10-13 16:02:00,86.755,86.765,86.68,86.72,295800000.0
2009-10-13 16:03:00,86.715,86.725,86.635,86.645,643400000.0
2009-10-13 16:04:00,86.645,86.71,86.645,86.695,835200001.0
2009-10-13 16:05:00,86.7,86.705,86.655,86.665,517800000.0
2009-10-13 16:06:00,86.66,86.67,86.635,86.66,569700000.0
2009-10-13 16:07:00,86.65,86.705,86.63,86.7,455700000.0
2009-10-13 16:08:00,86.7,86.72,86.64,86.64,472200000.0
2009-10-13 16:09:00,86.64,86.66,86.625,86.625,661500000.0
2009-10-13 16:10:00,86.625,86.655,86.595,86.635,370500000.0
2009-10-13 16:11:00,86.635,86.665,86.63,86.645,231800000.0
2009-10-13 16:12:00,86.64,86.695,86.64,86.685,281900000.0
2009-10-13 16:13:00,86.685,86.69,86.66,86.67,442800000.0
2009-10-13 16:14:00,86.665,86.68,86.645,86.68,398600000.0
2009-10-13 16:15:00,86.68,86.7,86.655,86.665,405900000.0
2009-10-13 16:16:00,86.665,86.67,86.635,86.64,335100000.0
2009-10-13 16:17:00,86.64,86.69,86.62,86.69,460500000.0
2009-10-13 16:18:00,86.685,86.695,86.66,86.685,547000000.0
2009-10-13 16:19:00,86.685,86.705,86.675,86.7,487300000.0
2009-10-13 16:20:00,86.7,86.7,86.66,86.67,599500000.0
2009-10-13 16:21:00,86.67,86.7,86.635,86.695,406500000.0
2009-10-13 16:22:00,86.695,86.73,86.695,86.715,510400000.0
2009-10-13 16:23:00,86.715,86.725,86.675,86.695,610200000.0
2009-10-13 16:24:00,86.69,86.72,86.675,86.72,560599999.0
2009-10-13 16:25:00,86.72,86.745,86.7,86.725,681300000.0
2009-10-13 16:26:00,86.72,86.735,86.685,86.715,631600000.0
2009-10-13 16:27:00,86.715,86.755,86.715,86.755,383400000.0
2009-10-13 16:28:00,86.755,86.77,86.73,86.74,672800000.0
2009-10-13 16:29:00,86.74,86.81,86.735,86.81,201100000.0
2009-10-13 16:30:00,86.81,86.81,86.79,86.795,186800000.0
2009-10-13 16:31:00,86.795,86.825,86.79,86.81,307800000.0
2009-10-13 16:32:00,86.81,86.825,86.785,86.815,644100000.0
2009-10-13 16:33:00,86.825,86.86,86.825,86.86,547200000.0
2009-10-13 16:34:00,86.86,86.88,86.835,86.845,423200000.0
2009-10-13 16:35:00,86.845,86.91,86.83,86.885,541300000.0
2009-10-13 16:36:00,86.89,86.915,86.88,86.905,194900000.0
2009-10-13 16:37:00,86.905,86.915,86.885,86.885,361100000.0
2009-10-13 16:38:00,86.89,86.89,86.865,86.875,708800000.0
2009-10-13 16:39:00,86.875,86.88,86.85,86.86,240900000.0
2009-10-13 16:40:00,86.855,86.86,86.84,86.85,274800000.0
2009-10-13 16:41:00,86.845,86.865,86.825,86.84,148500000.0
2009-10-13 16:42:00,86.84,86.845,86.82,86.825,295100000.0
2009-10-13 16:43:00,86.83,86.835,86.81,86.83,200000000.0
2009-10-13 16:44:00,86.825,86.845,86.815,86.835,218800000.0
2009-10-13 16:45:00,86.835,86.855,86.81,86.81,296800000.0
2009-10-13 16:46:00,86.82,86.825,86.805,86.805,117500000.0
2009-10-13 16:47:00,86.805,86.825,86.795,86.82,233200000.0
2009-10-13 16:48:00,86.82,86.82,86.79,86.795,203100000.0
2009-10-13 16:49:00,86.81,86.815,86.795,86.81,468100000.0
2009-10-13 16:50:00,86.81,86.815,86.79,86.8,458800000.0
2009-10-13 16:51:00,86.8,86.82,86.79,86.79,747599998.0
2009-10-13 16:52:00,86.79,86.82,86.785,86.815,708200000.0
2009-10-13 16:53:00,86.815,86.845,86.805,86.82,528099999.0
2009-10-13 16:54:00,86.825,86.83,86.805,86.83,453300000.0
2009-10-13 16:55:00,86.83,86.84,86.81,86.82,493499999.0
2009-10-13 16:56:00,86.82,86.835,86.81,86.825,527400000.0
2009-10-13 16:57:00,86.825,86.84,86.825,86.84,569899999.0
2009-10-13 16:58:00,86.84,86.875,86.835,86.87,857199999.0
2009-10-13 16:59:00,86.875,86.905,86.85,86.885,711800000.0
2009-10-13 17:00:00,86.875,86.875,86.845,86.85,635300002.0
2009-10-13 17:01:00,86.85,86.855,86.83,86.83,744699999.0
2009-10-13 17:02:00,86.835,86.845,86.785,86.845,819700002.0
2009-10-13 17:03:00,86.845,86.855,86.805,86.81,499700000.0
2009-10-13 17:04:00,86.815,86.82,86.8,86.815,372400000.0
2009-10-13 17:05:00,86.815,86.815,86.775,86.8,364100000.0
2009-10-13 17:06:00,86.8,86.805,86.785,86.785,552900000.0
2009-10-13 17:07:00,86.785,86.81,86.765,86.805,322000000.0
2009-10-13 17:08:00,86.805,86.825,86.74,86.745,383300000.0
2009-10-13 17:09:00,86.745,86.79,86.745,86.78,539300000.0
2009-10-13 17:10:00,86.78,86.805,86.775,86.795,269800000.0
2009-10-13 17:11:00,86.795,86.815,86.77,86.79,380500000.0
2009-10-13 17:12:00,86.79,86.805,86.785,86.79,346300000.0
2009-10-13 17:13:00,86.79,86.82,86.79,86.805,411300000.0
2009-10-13 17:14:00,86.805,86.81,86.78,86.785,454599999.0
2009-10-13 17:15:00,86.78,86.815,86.765,86.8,309600000.0
2009-10-13 17:16:00,86.79,86.855,86.79,86.825,203200000.0
2009-10-13 17:17:00,86.835,86.835,86.795,86.795,543000000.0
2009-10-13 17:18:00,86.8,86.815,86.785,86.795,573400000.0
2009-10-13 17:19:00,86.795,86.825,86.79,86.79,173500000.0
2009-10-13 17:20:00,86.79,86.835,86.785,86.81,700800000.0
2009-10-13 17:21:00,86.81,86.83,86.805,86.825,721000000.0
2009-10-13 17:22:00,86.825,86.825,86.805,86.81,449400000.0
2009-10-13 17:23:00,86.81,86.815,86.8,86.805,501200000.0
2009-10-13 17:24:00,86.81,86.81,86.77,86.8,516800001.0
2009-10-13 17:25:00,86.8,86.825,86.795,86.805,564300001.0
2009-10-13 17:26:00,86.805,86.81,86.785,86.795,423500000.0
2009-10-13 17:27:00,86.795,86.815,86.775,86.81,666500000.0
2009-10-13 17:28:00,86.81,86.815,86.79,86.79,337100000.0
2009-10-13 17:29:00,86.79,86.82,86.79,86.815,480600000.0
2009-10-13 17:30:00,86.815,86.835,86.795,86.82,555900000.0
2009-10-13 17:31:00,86.82,86.855,86.81,86.815,632800000.0
2009-10-13 17:32:00,86.815,86.85,86.81,86.84,604500000.0
2009-10-13 17:33:00,86.84,86.86,86.82,86.825,721000000.0
2009-10-13 17:34:00,86.825,86.86,86.825,86.845,559400001.0
2009-10-13 17:35:00,86.845,86.865,86.835,86.86,390100000.0
2009-10-13 17:36:00,86.855,86.865,86.84,86.855,470100000.0
2009-10-13 17:37:00,86.855,86.895,86.85,86.87,737099998.0
2009-10-13 17:38:00,86.87,86.91,86.855,86.89,558600000.0
2009-10-13 17:39:00,86.89,86.905,86.88,86.895,700700000.0
2009-10-13 17:40:00,86.895,86.945,86.885,86.94,821899998.0
2009-10-13 17:41:00,86.94,86.975,86.935,86.96,802900001.0
2009-10-13 17:42:00,86.96,87.015,86.955,87.005,356800000.0
2009-10-13 17:43:00,87.005,87.035,86.99,87.035,768700000.0
2009-10-13 17:44:00,87.035,87.035,87.015,87.03,525699999.0
2009-10-13 17:45:00,87.03,87.05,87.02,87.03,323700000.0
2009-10-13 17:46:00,87.03,87.035,87.015,87.02,392400000.0
2009-10-13 17:47:00,87.015,87.025,87.0,87.0,152500000.0
2009-10-13 17:48:00,86.995,87.005,86.985,86.995,593800000.0
2009-10-13 17:49:00,86.995,87.04,86.985,87.03,493000000.0
2009-10-13 17:50:00,87.03,87.065,87.015,87.04,715100001.0
2009-10-13 17:51:00,87.04,87.065,87.025,87.05,549800001.0
2009-10-13 17:52:00,87.045,87.07,87.04,87.06,391300000.0
2009-10-13 17:53:00,87.06,87.065,87.02,87.02,549799999.0
2009-10-13 17:54:00,87.025,87.07,87.025,87.065,637500000.0
2009-10-13 17:55:00,87.065,87.11,87.06,87.095,318800000.0
2009-10-13 17:56:00,87.1,87.165,87.1,87.135,181100000.0
2009-10-13 17:57:00,87.135,87.14,87.11,87.115,371300000.0
2009-10-13 17:58:00,87.115,87.135,87.075,87.075,748600000.0
2009-10-13 17:59:00,87.075,87.11,87.075,87.1,831300000.0
2009-10-13 18:00:00,87.1,87.125,87.085,87.11,784400000.0
2009-10-13 18:01:00,87.11,87.12,87.09,87.1,408500000.0
2009-10-13 18:02:00,87.1,87.115,87.08,87.1,402100000.0
2009-10-13 18:03:00,87.1,87.115,87.065,87.065,195900000.0
2009-10-13 18:04:00,87.065,87.09,87.055,87.075,278500000.0
2009-10-13 18:05:00,87.075,87.09,87.055,87.055,316700000.0
2009-10-13 18:06:00,87.06,87.065,87.025,87.035,413200001.0
2009-10-13 18:07:00,87.035,87.045,87.01,87.025,356500000.0
2009-10-13 18:08:00,87.025,87.045,87.02,87.025,340200000.0
2009-10-13 18:09:00,87.02,87.035,87.02,87.035,218000000.0
2009-10-13 18:10:00,87.035,87.035,87.02,87.025,305700000.0
2009-10-13 18:11:00,87.025,87.025,86.97,86.975,571900000.0
2009-10-13 18:12:00,86.975,87.025,86.975,87.025,517500000.0
2009-10-13 18:13:00,87.025,87.035,87.01,87.02,262000000.0
2009-10-13 18:14:00,87.02,87.025,87.005,87.015,193300000.0
2009-10-13 18:15:00,87.015,87.02,86.98,86.985,221900000.0
2009-10-13 18:16:00,86.985,87.035,86.98,87.03,320500000.0
2009-10-13 18:17:00,87.035,87.04,87.015,87.02,173600000.0
2009-10-13 18:18:00,87.02,87.02,87.0,87.005,186600000.0
2009-10-13 18:19:00,87.005,87.005,86.975,86.98,367900000.0
2009-10-13 18:20:00,86.985,86.995,86.975,86.995,186300000.0
2009-10-13 18:21:00,86.995,87.02,86.98,87.0,222000000.0
2009-10-13 18:22:00,87.0,87.0,86.97,86.98,263700000.0
2009-10-13 18:23:00,86.98,86.995,86.97,86.985,249400000.0
2009-10-13 18:24:00,86.985,86.985,86.965,86.975,221400000.0
2009-10-13 18:25:00,86.975,86.985,86.965,86.975,231500002.0
2009-10-13 18:26:00,86.975,87.0,86.975,86.995,175800000.0
2009-10-13 18:27:00,86.995,87.01,86.975,87.0,290100000.0
2009-10-13 18:28:00,87.0,87.05,87.0,87.05,242700000.0
2009-10-13 18:29:00,87.05,87.05,87.03,87.04,69200000.0
2009-10-13 18:30:00,87.04,87.04,87.035,87.035,44000000.0
2009-10-13 18:31:00,87.035,87.035,87.005,87.015,145600000.0
2009-10-13 18:32:00,87.015,87.015,86.985,86.99,92000000.0
2009-10-13 18:33:00,87.0,87.02,86.995,87.01,52000000.0
2009-10-13 18:34:00,87.01,87.02,87.01,87.02,103500000.0
2009-10-13 18:35:00,87.015,87.025,87.005,87.02,40800000.0
2009-10-13 18:36:00,87.01,87.02,87.005,87.015,330200000.0
2009-10-13 18:37:00,87.015,87.035,87.005,87.035,111200000.0
2009-10-13 18:38:00,87.035,87.035,87.01,87.025,93200000.0
2009-10-13 18:39:00,87.03,87.035,87.01,87.035,108100000.0
2009-10-13 18:40:00,87.035,87.035,87.005,87.015,121000000.0
2009-10-13 18:41:00,87.02,87.045,87.02,87.04,165000000.0
2009-10-13 18:42:00,87.035,87.045,87.01,87.01,201000000.0
2009-10-13 18:43:00,87.01,87.01,87.005,87.005,72600000.0
2009-10-13 18:44:00,87.005,87.035,87.005,87.02,208500000.0
2009-10-13 18:45:00,87.02,87.025,87.01,87.025,157000001.0
2009-10-13 18:46:00,87.025,87.025,87.015,87.015,145500000.0
2009-10-13 18:47:00,87.015,87.015,87.005,87.015,353700000.0
2009-10-13 18:48:00,87.015,87.025,87.015,87.025,92800000.0
2009-10-13 18:49:00,87.025,87.025,87.005,87.015,344600001.0
2009-10-13 18:50:00,87.015,87.02,87.015,87.02,213900000.0
2009-10-13 18:51:00,87.02,87.05,87.01,87.01,637500004.0
2009-10-13 18:52:00,87.01,87.02,86.985,87.0,535300001.0
2009-10-13 18:53:00,87.0,87.005,86.985,87.005,296000001.0
2009-10-13 18:54:00,87.005,87.03,87.005,87.005,272200000.0
2009-10-13 18:55:00,87.005,87.015,86.995,87.0,301300000.0
2009-10-13 18:56:00,86.995,86.995,86.985,86.995,233300000.0
2009-10-13 18:57:00,86.99,86.99,86.965,86.965,133600000.0
2009-10-13 18:58:00,86.965,86.97,86.96,86.96,291000000.0
2009-10-13 18:59:00,86.96,86.96,86.935,86.935,402600000.0
2009-10-13 19:00:00,86.94,86.94,86.89,86.9,349899999.0
2009-10-13 19:01:00,86.9,86.91,86.86,86.86,652700000.0
2009-10-13 19:02:00,86.86,86.9,86.86,86.9,439599997.0
2009-10-13 19:03:00,86.9,86.91,86.895,86.91,328200000.0
2009-10-13 19:04:00,86.915,86.935,86.91,86.925,400100000.0
2009-10-13 19:05:00,86.925,86.955,86.925,86.955,190900000.0
2009-10-13 19:06:00,86.955,86.96,86.945,86.945,298600001.0
2009-10-13 19:07:00,86.945,86.955,86.925,86.93,329199999.0
2009-10-13 19:08:00,86.93,86.95,86.925,86.945,335700000.0
2009-10-13 19:09:00,86.945,86.97,86.945,86.97,288800000.0
2009-10-13 19:10:00,86.97,86.975,86.965,86.97,187600000.0
2009-10-13 19:11:00,86.975,86.975,86.945,86.945,181200000.0
2009-10-13 19:12:00,86.95,86.95,86.93,86.93,170600000.0
2009-10-13 19:13:00,86.93,86.935,86.925,86.93,142500000.0
2009-10-13 19:14:00,86.93,86.93,86.905,86.905,82800000.0
2009-10-13 19:15:00,86.905,86.91,86.895,86.91,126800000.0
2009-10-13 19:16:00,86.91,86.92,86.905,86.915,285200000.0
2009-10-13 19:17:00,86.915,86.915,86.905,86.905,81300000.0
2009-10-13 19:18:00,86.905,86.905,86.895,86.895,58600000.0
2009-10-13 19:19:00,86.895,86.92,86.89,86.915,302000000.0
2009-10-13 19:20:00,86.915,86.925,86.905,86.915,265500000.0
2009-10-13 19:21:00,86.91,86.92,86.905,86.915,201200000.0
2009-10-13 19:22:00,86.92,86.94,86.915,86.935,298200000.0
2009-10-13 19:23:00,86.93,86.94,86.93,86.94,104900000.0
2009-10-13 19:24:00,86.935,86.94,86.92,86.925,209000000.0
2009-10-13 19:25:00,86.925,86.925,86.89,86.89,277700000.0
2009-10-13 19:26:00,86.89,86.89,86.865,86.875,233800000.0
2009-10-13 19:27:00,86.875,86.895,86.875,86.89,214900000.0
2009-10-13 19:28:00,86.89,86.925,86.88,86.91,122200000.0
2009-10-13 19:29:00,86.91,86.915,86.88,86.89,216800000.0
2009-10-13 19:30:00,86.89,86.89,86.865,86.875,224800000.0
2009-10-13 19:31:00,86.875,86.875,86.835,86.87,135200000.0
2009-10-13 19:32:00,86.86,86.865,86.845,86.865,163800000.0
2009-10-13 19:33:00,86.865,86.875,86.835,86.835,140800000.0
2009-10-13 19:34:00,86.84,86.85,86.82,86.83,180500000.0
2009-10-13 19:35:00,86.83,86.84,86.815,86.84,114300000.0
2009-10-13 19:36:00,86.84,86.845,86.815,86.83,158300000.0
2009-10-13 19:37:00,86.825,86.845,86.81,86.83,151900000.0
2009-10-13 19:38:00,86.83,86.855,86.83,86.855,264200001.0
2009-10-13 19:39:00,86.855,86.855,86.835,86.855,155400000.0
2009-10-13 19:40:00,86.855,86.855,86.82,86.845,108000000.0
2009-10-13 19:41:00,86.845,86.85,86.825,86.84,60800000.0
2009-10-13 19:42:00,86.835,86.845,86.815,86.82,197700000.0
2009-10-13 19:43:00,86.825,86.845,86.815,86.815,156800000.0
2009-10-13 19:44:00,86.82,86.855,86.81,86.845,213700000.0
2009-10-13 19:45:00,86.845,86.85,86.77,86.785,300400000.0
2009-10-13 19:46:00,86.775,86.785,86.745,86.77,253800000.0
2009-10-13 19:47:00,86.78,86.78,86.71,86.71,220500000.0
2009-10-13 19:48:00,86.72,86.73,86.645,86.655,254700000.0
2009-10-13 19:49:00,86.655,86.685,86.655,86.665,436200000.0
2009-10-13 19:50:00,86.665,86.715,86.665,86.685,451100000.0
2009-10-13 19:51:00,86.685,86.685,86.655,86.655,537800000.0
2009-10-13 19:52:00,86.655,86.675,86.645,86.675,390000000.0
2009-10-13 19:53:00,86.675,86.68,86.66,86.68,227000001.0
2009-10-13 19:54:00,86.695,86.725,86.695,86.705,623199999.0
2009-10-13 19:55:00,86.705,86.715,86.685,86.69,334300000.0
2009-10-13 19:56:00,86.69,86.69,86.65,86.685,574400000.0
2009-10-13 19:57:00,86.685,86.685,86.665,86.685,357500000.0
2009-10-13 19:58:00,86.685,86.74,86.675,86.73,605100001.0
2009-10-13 19:59:00,86.73,86.83,86.73,86.83,826800000.0
2009-10-13 20:00:00,86.83,86.855,86.825,86.845,663299999.0
2009-10-13 20:01:00,86.845,87.155,86.835,87.075,741100000.0
2009-10-13 20:02:00,87.075,87.075,86.92,86.925,654000000.0
2009-10-13 20:03:00,86.915,86.925,86.865,86.895,503600000.0
2009-10-13 20:04:00,86.895,86.905,86.8,86.815,374400000.0
2009-10-13 20:05:00,86.815,86.875,86.795,86.875,434600000.0
2009-10-13 20:06:00,86.875,86.955,86.835,86.835,556400000.0
2009-10-13 20:07:00,86.835,86.875,86.73,86.815,535700000.0
2009-10-13 20:08:00,86.825,86.84,86.795,86.795,399900000.0
2009-10-13 20:09:00,86.795,86.88,86.775,86.865,555300000.0
2009-10-13 20:10:00,86.865,86.865,86.81,86.82,418800000.0
2009-10-13 20:11:00,86.82,86.82,86.765,86.795,434700000.0
2009-10-13 20:12:00,86.79,86.825,86.785,86.795,482800000.0
2009-10-13 20:13:00,86.795,86.86,86.775,86.805,327700000.0
2009-10-13 20:14:00,86.805,86.855,86.8,86.825,346900000.0
2009-10-13 20:15:00,86.825,86.86,86.805,86.845,345200000.0
2009-10-13 20:16:00,86.845,86.885,86.845,86.885,175300000.0
2009-10-13 20:17:00,86.89,86.905,86.85,86.85,163700000.0
2009-10-13 20:18:00,86.865,86.875,86.825,86.825,190700000.0
2009-10-13 20:19:00,86.835,86.865,86.825,86.84,214400000.0
2009-10-13 20:20:00,86.84,86.865,86.835,86.845,280300000.0
2009-10-13 20:21:00,86.855,86.93,86.835,86.915,377400000.0
2009-10-13 20:22:00,86.91,86.965,86.875,86.89,392300000.0
2009-10-13 20:23:00,86.895,86.92,86.87,86.91,217200000.0
2009-10-13 20:24:00,86.905,86.905,86.845,86.88,140000000.0
2009-10-13 20:25:00,86.895,86.895,86.805,86.815,352200000.0
2009-10-13 20:26:00,86.81,86.84,86.795,86.805,172800000.0
2009-10-13 20:27:00,86.825,86.84,86.81,86.825,231700000.0
2009-10-13 20:28:00,86.825,86.83,86.81,86.82,222300000.0
2009-10-13 20:29:00,86.815,86.85,86.805,86.845,307900000.0
2009-10-13 20:30:00,86.845,86.87,86.82,86.865,156300000.0
2009-10-13 20:31:00,86.865,86.89,86.855,86.87,165100000.0
2009-10-13 20:32:00,86.87,86.895,86.845,86.885,186800000.0
2009-10-13 20:33:00,86.885,86.91,86.875,86.895,168000000.0
2009-10-13 20:34:00,86.89,86.9,86.87,86.87,120200000.0
2009-10-13 20:35:00,86.87,86.89,86.87,86.875,241600000.0
2009-10-13 20:36:00,86.875,86.92,86.875,86.92,148100000.0
2009-10-13 20:37:00,86.92,86.92,86.89,86.89,88800000.0
2009-10-13 20:38:00,86.89,86.9,86.84,86.845,321900000.0
2009-10-13 20:39:00,86.845,86.875,86.835,86.87,291500000.0
2009-10-13 20:40:00,86.87,86.92,86.87,86.915,485400000.0
2009-10-13 20:41:00,86.915,86.935,86.915,86.93,501500000.0
2009-10-13 20:42:00,86.935,86.965,86.925,86.955,478200003.0
2009-10-13 20:43:00,86.955,86.975,86.95,86.95,332600000.0
2009-10-13 20:44:00,86.95,86.95,86.945,86.945,213200000.0
2009-10-13 20:45:00,86.945,86.945,86.915,86.94,487600000.0
2009-10-13 20:46:00,86.94,86.94,86.895,86.895,263400000.0
2009-10-13 20:47:00,86.895,86.915,86.895,86.905,218300000.0
2009-10-13 20:48:00,86.905,86.905,86.89,86.9,154000000.0
2009-10-13 20:49:00,86.9,86.925,86.885,86.925,343800000.0
2009-10-13 20:50:00,86.925,86.94,86.875,86.935,575400000.0
2009-10-13 20:51:00,86.935,86.945,86.915,86.915,347100000.0
2009-10-13 20:52:00,86.915,86.93,86.895,86.92,544899998.0
2009-10-13 20:53:00,86.92,86.93,86.915,86.915,397300000.0
2009-10-13 20:54:00,86.915,86.915,86.895,86.91,489900001.0
2009-10-13 20:55:00,86.91,86.93,86.895,86.925,388999999.0
2009-10-13 20:56:00,86.925,86.925,86.755,86.78,665800000.0
2009-10-13 20:57:00,86.78,86.805,86.755,86.755,600600000.0
2009-10-13 20:58:00,86.755,86.755,86.715,86.735,271300000.0
2009-10-13 20:59:00,86.73,86.745,86.685,86.695,290700000.0
2009-10-13 21:00:00,86.705,86.76,86.685,86.75,241200000.0
2009-10-13 21:01:00,86.74,86.81,86.74,86.805,111600000.0
2009-10-13 21:02:00,86.8,86.815,86.765,86.81,201600000.0
2009-10-13 21:03:00,86.805,86.83,86.79,86.8,262800000.0
2009-10-13 21:04:00,86.8,86.81,86.78,86.78,407600000.0
2009-10-13 21:05:00,86.78,86.8,86.775,86.775,431800000.0
2009-10-13 21:06:00,86.775,86.78,86.715,86.715,306200000.0
2009-10-13 21:07:00,86.715,86.715,86.68,86.71,396500000.0
2009-10-13 21:08:00,86.71,86.71,86.7,86.7,46800000.0
2009-10-13 21:09:00,86.7,86.71,86.69,86.71,66800000.0
2009-10-13 21:10:00,86.71,86.71,86.675,86.695,93600000.0
2009-10-13 21:11:00,86.7,86.715,86.695,86.715,28000000.0
2009-10-13 21:12:00,86.715,86.73,86.705,86.725,257600000.0
2009-10-13 21:13:00,86.725,86.73,86.71,86.73,263000000.0
2009-10-13 21:14:00,86.73,86.73,86.725,86.725,86400000.0
2009-10-13 21:15:00,86.73,86.735,86.675,86.69,104000000.0
2009-10-13 21:16:00,86.69,86.725,86.68,86.715,193600000.0
2009-10-13 21:17:00,86.715,86.77,86.71,86.76,237600000.0
2009-10-13 21:18:00,86.76,86.77,86.755,86.755,143200000.0
2009-10-13 21:19:00,86.755,86.785,86.745,86.765,132000000.0
2009-10-13 21:20:00,86.78,86.78,86.765,86.765,146800000.0
2009-10-13 21:21:00,86.765,86.785,86.75,86.775,214100000.0
2009-10-13 21:22:00,86.765,86.775,86.755,86.755,111200000.0
2009-10-13 21:23:00,86.755,86.775,86.735,86.75,152200000.0
2009-10-13 21:24:00,86.75,86.755,86.72,86.73,130600000.0
2009-10-13 21:25:00,86.73,86.755,86.72,86.72,128800000.0
2009-10-13 21:26:00,86.725,86.735,86.705,86.735,171600000.0
2009-10-13 21:27:00,86.735,86.745,86.725,86.725,70600000.0
2009-10-13 21:28:00,86.725,86.745,86.72,86.725,162400000.0
2009-10-13 21:29:00,86.725,86.74,86.715,86.73,86000000.0
2009-10-13 21:30:00,86.73,86.76,86.73,86.74,57600000.0
2009-10-13 21:31:00,86.735,86.735,86.685,86.695,173200000.0
2009-10-13 21:32:00,86.69,86.715,86.685,86.685,148000000.0
2009-10-13 21:33:00,86.685,86.695,86.685,86.685,76800000.0
2009-10-13 21:34:00,86.69,86.715,86.685,86.715,154400000.0
2009-10-13 21:35:00,86.71,86.71,86.695,86.695,51200000.0
2009-10-13 21:36:00,86.695,86.715,86.69,86.695,95200000.0
2009-10-13 21:37:00,86.695,86.705,86.685,86.685,238500000.0
2009-10-13 21:38:00,86.695,86.715,86.685,86.705,141500000.0
2009-10-13 21:39:00,86.705,86.705,86.65,86.66,120900000.0
2009-10-13 21:40:00,86.66,86.665,86.64,86.645,68800000.0
2009-10-13 21:41:00,86.645,86.655,86.635,86.655,137600000.0
2009-10-13 21:42:00,86.65,86.665,86.645,86.655,100800000.0
2009-10-13 21:43:00,86.65,86.66,86.62,86.625,224400000.0
2009-10-13 21:44:00,86.625,86.655,86.625,86.645,155200000.0
2009-10-13 21:45:00,86.645,86.665,86.64,86.645,168000000.0
2009-10-13 21:46:00,86.655,86.655,86.645,86.645,122800000.0
2009-10-13 21:47:00,86.645,86.65,86.625,86.63,92400000.0
2009-10-13 21:48:00,86.635,86.645,86.61,86.62,144800000.0
2009-10-13 21:49:00,86.61,86.635,86.61,86.63,255400000.0
2009-10-13 21:50:00,86.635,86.645,86.635,86.635,39200000.0
2009-10-13 21:51:00,86.635,86.635,86.605,86.635,83600000.0
2009-10-13 21:52:00,86.635,86.645,86.62,86.62,143200000.0
2009-10-13 21:53:00,86.62,86.635,86.605,86.635,214800000.0
2009-10-13 21:54:00,86.635,86.645,86.58,86.59,268400000.0
2009-10-13 21:55:00,86.59,86.605,86.57,86.585,251000000.0
2009-10-13 21:56:00,86.585,86.585,86.555,86.57,300000000.0
2009-10-13 21:57:00,86.57,86.575,86.505,86.545,289200000.0
2009-10-13 21:58:00,86.545,86.585,86.54,86.575,246800000.0
2009-10-13 21:59:00,86.58,86.6,86.58,86.6,170400000.0
2009-10-13 22:00:00,86.6,86.62,86.565,86.585,83600000.0
2009-10-13 22:01:00,86.585,86.595,86.55,86.555,127400000.0
2009-10-13 22:02:00,86.56,86.575,86.545,86.545,177400000.0
2009-10-13 22:03:00,86.545,86.555,86.545,86.55,57400000.0
2009-10-13 22:04:00,86.555,86.57,86.545,86.57,152400000.0
2009-10-13 22:05:00,86.58,86.59,86.55,86.55,75000000.0
2009-10-13 22:06:00,86.545,86.575,86.545,86.565,42000000.0
2009-10-13 22:07:00,86.56,86.58,86.55,86.55,110300000.0
2009-10-13 22:08:00,86.54,86.545,86.525,86.525,120600000.0
2009-10-13 22:09:00,86.525,86.54,86.505,86.525,147000000.0
2009-10-13 22:10:00,86.53,86.535,86.495,86.5,113200000.0
2009-10-13 22:11:00,86.5,86.535,86.5,86.52,148100000.0
2009-10-13 22:12:00,86.525,86.535,86.52,86.52,48600000.0
2009-10-13 22:13:00,86.52,86.53,86.515,86.515,138800000.0
2009-10-13 22:14:00,86.515,86.535,86.505,86.505,62400000.0
2009-10-13 22:15:00,86.505,86.63,86.505,86.61,245600000.0
2009-10-13 22:16:00,86.605,86.625,86.575,86.575,121200000.0
2009-10-13 22:17:00,86.575,86.605,86.555,86.585,295100000.0
2009-10-13 22:18:00,86.585,86.595,86.575,86.585,185800000.0
2009-10-13 22:19:00,86.585,86.585,86.565,86.575,231400000.0
2009-10-13 22:20:00,86.575,86.625,86.575,86.605,106400000.0
2009-10-13 22:21:00,86.605,86.615,86.565,86.6,146000000.0
2009-10-13 22:22:00,86.6,86.615,86.585,86.6,66100000.0
2009-10-13 22:23:00,86.595,86.6,86.595,86.6,14600000.0
2009-10-13 22:24:00,86.6,86.61,86.55,86.555,150400000.0
2009-10-13 22:25:00,86.555,86.61,86.555,86.585,89400000.0
2009-10-13 22:26:00,86.585,86.605,86.565,86.585,126400000.0
2009-10-13 22:27:00,86.585,86.59,86.565,86.575,112400000.0
2009-10-13 22:28:00,86.575,86.575,86.575,86.575,33600000.0
2009-10-13 22:29:00,86.575,86.595,86.575,86.585,35800000.0
2009-10-13 22:30:00,86.585,86.615,86.58,86.615,99800000.0
2009-10-13 22:31:00,86.615,86.635,86.605,86.625,88800000.0
2009-10-13 22:32:00,86.625,86.65,86.625,86.635,142800000.0
2009-10-13 22:33:00,86.635,86.675,86.635,86.645,176400000.0
2009-10-13 22:34:00,86.645,86.675,86.645,86.67,110800000.0
2009-10-13 22:35:00,86.675,86.685,86.665,86.67,159100000.0
2009-10-13 22:36:00,86.675,86.715,86.675,86.705,165000000.0
2009-10-13 22:37:00,86.71,86.715,86.71,86.715,15200000.0
2009-10-13 22:38:00,86.715,86.76,86.715,86.755,62600000.0
2009-10-13 22:39:00,86.765,86.765,86.745,86.75,47200000.0
2009-10-13 22:40:00,86.755,86.815,86.755,86.785,106800000.0
2009-10-13 22:41:00,86.785,86.785,86.755,86.755,132600000.0
2009-10-13 22:42:00,86.755,86.81,86.745,86.775,117200000.0
2009-10-13 22:43:00,86.775,86.885,86.775,86.855,114800000.0
2009-10-13 22:44:00,86.855,86.855,86.835,86.835,33600000.0
2009-10-13 22:45:00,86.835,86.86,86.815,86.815,205600000.0
2009-10-13 22:46:00,86.815,86.825,86.795,86.795,33800000.0
2009-10-13 22:47:00,86.815,86.825,86.795,86.815,98400000.0
2009-10-13 22:48:00,86.82,86.865,86.82,86.835,71000000.0
2009-10-13 22:49:00,86.835,86.835,86.8,86.825,99000000.0
2009-10-13 22:50:00,86.825,86.835,86.795,86.815,108400000.0
2009-10-13 22:51:00,86.815,86.84,86.785,86.84,92600000.0
2009-10-13 22:52:00,86.84,86.84,86.805,86.84,50100000.0
2009-10-13 22:53:00,86.835,86.835,86.805,86.81,75800000.0
2009-10-13 22:54:00,86.815,86.85,86.785,86.845,142900000.0
2009-10-13 22:55:00,86.84,86.85,86.795,86.815,57800000.0
2009-10-13 22:56:00,86.815,86.855,86.815,86.85,45600000.0
2009-10-13 22:57:00,86.86,86.9,86.845,86.865,64800000.0
2009-10-13 22:58:00,86.865,86.92,86.865,86.915,128200000.0
2009-10-13 22:59:00,86.915,86.925,86.905,86.915,78100000.0
2009-10-13 23:00:00,86.915,86.92,86.915,86.915,12600000.0
2009-10-13 23:01:00,86.9,86.9,86.9,86.9,1000000.0
2009-10-13 23:02:00,86.905,86.94,86.905,86.925,36900000.0
2009-10-13 23:03:00,86.94,86.985,86.94,86.96,41600000.0
2009-10-13 23:04:00,86.975,86.985,86.93,86.93,34200000.0
2009-10-13 23:05:00,86.93,86.93,86.92,86.92,15000000.0
2009-10-13 23:06:00,86.915,86.915,86.895,86.915,29400000.0
2009-10-13 23:07:00,86.91,86.91,86.9,86.905,45000000.0
2009-10-13 23:08:00,86.91,86.91,86.89,86.895,59000000.0
2009-10-13 23:09:00,86.895,86.905,86.88,86.885,57600000.0
2009-10-13 23:10:00,86.9,86.9,86.895,86.9,9200000.0
2009-10-13 23:11:00,86.885,86.89,86.84,86.865,43000000.0
2009-10-13 23:12:00,86.845,86.845,86.835,86.845,12200000.0
2009-10-13 23:13:00,86.845,86.845,86.83,86.83,6600000.0
2009-10-13 23:14:00,86.83,86.885,86.825,86.885,26600000.0
2009-10-13 23:15:00,86.885,86.885,86.815,86.825,75600000.0
2009-10-13 23:16:00,86.825,86.835,86.825,86.835,28800000.0
2009-10-13 23:17:00,86.83,86.83,86.83,86.83,2400000.0
2009-10-13 23:18:00,86.83,86.835,86.83,86.835,14400000.0
2009-10-13 23:19:00,86.835,86.87,86.835,86.855,44000000.0
2009-10-13 23:20:00,86.845,86.855,86.845,86.845,52600000.0
2009-10-13 23:21:00,86.845,86.85,86.835,86.845,28000000.0
2009-10-13 23:22:00,86.845,86.845,86.835,86.835,5800000.0
2009-10-13 23:23:00,86.84,86.845,86.84,86.845,3400000.0
2009-10-13 23:24:00,86.855,86.865,86.845,86.845,24000000.0
2009-10-13 23:25:00,86.855,86.855,86.845,86.845,30400000.0
2009-10-13 23:26:00,86.835,86.855,86.835,86.855,13600000.0
2009-10-13 23:27:00,86.855,86.895,86.855,86.885,65200000.0
2009-10-13 23:28:00,86.885,86.925,86.865,86.925,41200000.0
2009-10-13 23:29:00,86.935,86.935,86.885,86.915,74500000.0
2009-10-13 23:30:00,86.92,86.935,86.895,86.925,35200000.0
2009-10-13 23:31:00,86.915,86.935,86.915,86.935,7200000.0
2009-10-13 23:32:00,86.935,86.935,86.915,86.935,12000000.0
2009-10-13 23:33:00,86.925,86.925,86.92,86.925,5400000.0
2009-10-13 23:34:00,86.92,86.925,86.905,86.905,11200000.0
2009-10-13 23:35:00,86.895,86.915,86.895,86.915,12800000.0
2009-10-13 23:36:00,86.915,86.925,86.905,86.915,40000000.0
2009-10-13 23:37:00,86.915,86.915,86.905,86.915,17600000.0
2009-10-13 23:38:00,86.905,86.935,86.905,86.935,21600000.0
2009-10-13 23:39:00,86.935,86.935,86.925,86.925,4800000.0
2009-10-13 23:40:00,86.925,86.925,86.915,86.915,5800000.0
2009-10-13 23:41:00,86.91,86.91,86.91,86.91,1000000.0
2009-10-13 23:42:00,86.925,86.935,86.915,86.925,17000000.0
2009-10-13 23:43:00,86.935,86.935,86.925,86.925,9600000.0
2009-10-13 23:44:00,86.91,86.915,86.91,86.915,4400000.0
2009-10-13 23:45:00,86.915,86.915,86.885,86.885,24000000.0
2009-10-13 23:46:00,86.895,86.925,86.895,86.925,28400000.0
2009-10-13 23:47:00,86.935,86.935,86.935,86.935,2400000.0
2009-10-13 23:48:00,86.925,86.925,86.925,86.925,3400000.0
2009-10-13 23:49:00,86.925,86.945,86.905,86.905,39000000.0
2009-10-13 23:50:00,86.889,86.89,86.886,86.886,3200000.0
2009-10-13 23:51:00,86.895,86.895,86.895,86.895,3200000.0
2009-10-13 23:52:00,86.895,86.9,86.895,86.9,16800000.0
2009-10-13 23:53:00,86.91,86.925,86.905,86.915,24800000.0
2009-10-13 23:54:00,86.905,86.905,86.905,86.905,3200000.0
2009-10-13 23:55:00,86.905,86.905,86.905,86.905,4800000.0
2009-10-13 23:56:00,86.9,86.9,86.894,86.894,9600000.0
2009-10-13 23:57:00,86.905,86.925,86.905,86.925,9600000.0
2009-10-13 23:58:00,86.925,86.945,86.925,86.945,16800000.0
2009-10-13 23:59:00,86.96,86.99,86.945,86.945,83000000.0
2009-10-14 00:00:00,86.945,86.945,86.895,86.9,63200000.0
2009-10-14 00:01:00,86.895,86.91,86.885,86.885,44000000.0
2009-10-14 00:02:00,86.885,86.92,86.885,86.915,24000000.0
2009-10-14 00:03:00,86.915,86.915,86.915,86.915,1600000.0
2009-10-14 00:04:00,86.915,86.925,86.915,86.925,11200000.0
2009-10-14 00:05:00,86.935,86.935,86.925,86.925,8000000.0
2009-10-14 00:06:00,86.925,86.935,86.915,86.915,8800000.0
2009-10-14 00:07:00,86.9,86.9,86.9,86.9,3200000.0
2009-10-14 00:08:00,86.9,86.915,86.895,86.915,27400000.0
2009-10-14 00:09:00,86.905,86.905,86.905,86.905,3200000.0
2009-10-14 00:10:00,86.905,86.925,86.905,86.925,11200000.0
2009-10-14 00:11:00,86.935,86.935,86.925,86.925,17600000.0
2009-10-14 00:12:00,86.915,86.935,86.915,86.915,15200000.0
2009-10-14 00:13:00,86.915,86.945,86.915,86.925,32000000.0
2009-10-14 00:14:00,86.935,86.965,86.925,86.96,40600000.0
2009-10-14 00:15:00,86.96,87.005,86.96,86.995,52800000.0
2009-10-14 00:16:00,86.995,87.015,86.995,86.995,23700000.0
2009-10-14 00:17:00,86.995,86.995,86.995,86.995,8000000.0
2009-10-14 00:18:00,86.995,86.995,86.975,86.975,9600000.0
2009-10-14 00:19:00,86.959,86.959,86.954,86.954,1600000.0
2009-10-14 00:20:00,86.975,86.975,86.975,86.975,1600000.0
2009-10-14 00:21:00,86.965,86.965,86.955,86.955,4800000.0
2009-10-14 00:22:00,86.95,86.955,86.95,86.955,4000000.0
2009-10-14 00:23:00,86.945,86.945,86.945,86.945,3200000.0
2009-10-14 00:24:00,86.945,86.945,86.945,86.945,1600000.0
2009-10-14 00:25:00,86.945,86.955,86.945,86.945,8800000.0
2009-10-14 00:26:00,86.945,86.965,86.945,86.955,20000000.0
2009-10-14 00:27:00,86.955,86.955,86.955,86.955,1600000.0
2009-10-14 00:28:00,86.955,86.955,86.935,86.935,6400000.0
2009-10-14 00:29:00,86.935,86.935,86.925,86.925,3200000.0
2009-10-14 00:30:00,86.93,86.945,86.93,86.945,6400000.0
2009-10-14 00:31:00,86.925,86.945,86.925,86.945,2600000.0
2009-10-14 00:32:00,86.925,86.925,86.925,86.925,1000000.0
2009-10-14 00:33:00,86.935,86.935,86.935,86.935,1600000.0
2009-10-14 00:34:00,86.945,86.945,86.945,86.945,3200000.0
2009-10-14 00:35:00,86.955,86.965,86.955,86.965,22400000.0
2009-10-14 00:36:00,86.941,86.941,86.939,86.939,20800000.0
2009-10-14 00:37:00,86.965,86.965,86.945,86.945,20800000.0
2009-10-14 00:38:00,86.935,86.935,86.93,86.93,6400000.0
2009-10-14 00:39:00,86.925,86.93,86.925,86.93,15200000.0
2009-10-14 00:40:00,86.93,86.93,86.93,86.93,4800000.0
2009-10-14 00:41:00,86.93,86.93,86.93,86.93,4800000.0
2009-10-14 00:42:00,86.93,86.935,86.93,86.935,14400000.0
2009-10-14 00:43:00,86.935,86.94,86.93,86.94,28400000.0
2009-10-14 00:44:00,86.94,86.945,86.94,86.94,8800000.0
2009-10-14 00:45:00,86.94,86.955,86.935,86.945,31200000.0
2009-10-14 00:46:00,86.945,86.95,86.935,86.945,74000000.0
2009-10-14 00:47:00,86.945,86.97,86.945,86.965,84000000.0
2009-10-14 00:48:00,86.965,86.965,86.955,86.955,38400000.0
2009-10-14 00:49:00,86.955,86.955,86.955,86.955,12800000.0
2009-10-14 00:50:00,86.955,86.96,86.955,86.955,16800000.0
2009-10-14 00:51:00,86.955,86.955,86.955,86.955,14400000.0
2009-10-14 00:52:00,86.955,86.955,86.945,86.945,16000000.0
2009-10-14 00:53:00,86.945,86.95,86.945,86.95,12400000.0
2009-10-14 00:54:00,86.95,86.97,86.945,86.96,28800000.0
2009-10-14 00:55:00,86.96,86.96,86.96,86.96,4800000.0
2009-10-14 00:56:00,86.96,86.96,86.95,86.95,8800000.0
2009-10-14 00:57:00,86.95,86.95,86.95,86.95,2400000.0
2009-10-14 00:58:00,86.945,86.945,86.93,86.93,10000000.0
2009-10-14 00:59:00,86.925,86.935,86.925,86.935,8000000.0
2009-10-14 01:00:00,86.945,86.955,86.945,86.955,15200000.0
2009-10-14 01:01:00,86.95,86.965,86.95,86.965,22000000.0
2009-10-14 01:02:00,86.965,86.975,86.955,86.955,30000000.0
2009-10-14 01:03:00,86.955,86.955,86.945,86.945,65200000.0
2009-10-14 01:04:00,86.945,86.945,86.935,86.935,22400000.0
2009-10-14 01:05:00,86.935,86.935,86.935,86.935,20000000.0
2009-10-14 01:06:00,86.935,86.97,86.935,86.97,44800000.0
2009-10-14 01:07:00,86.97,86.97,86.97,86.97,9600000.0
2009-10-14 01:08:00,86.97,86.97,86.965,86.965,11200000.0
2009-10-14 01:09:00,86.965,86.965,86.955,86.96,66400000.0
2009-10-14 01:10:00,86.965,86.97,86.945,86.955,85600000.0
2009-10-14 01:11:00,86.955,86.965,86.945,86.965,113600000.0
2009-10-14 01:12:00,86.96,86.975,86.955,86.955,56900000.0
2009-10-14 01:13:00,86.96,86.96,86.96,86.96,9500000.0
2009-10-14 01:14:00,86.97,86.975,86.97,86.975,10400000.0
2009-10-14 01:15:00,86.97,86.975,86.97,86.975,16800000.0
2009-10-14 01:16:00,86.975,86.985,86.97,86.975,28800000.0
2009-10-14 01:17:00,86.97,86.97,86.965,86.965,15200000.0
2009-10-14 01:18:00,86.97,86.975,86.97,86.975,14400000.0
2009-10-14 01:19:00,86.97,87.0,86.965,87.0,41000000.0
2009-10-14 01:20:00,87.0,87.015,86.985,87.005,37000000.0
2009-10-14 01:21:00,87.005,87.005,86.99,86.995,39200000.0
2009-10-14 01:22:00,86.995,86.995,86.985,86.99,22400000.0
2009-10-14 01:23:00,86.985,86.995,86.985,86.995,6400000.0
2009-10-14 01:24:00,86.99,87.0,86.985,86.995,35200000.0
2009-10-14 01:25:00,86.995,86.995,86.985,86.985,7200000.0
2009-10-14 01:26:00,86.985,86.995,86.975,86.985,34400000.0
2009-10-14 01:27:00,86.985,86.985,86.975,86.975,6400000.0
2009-10-14 01:28:00,86.975,86.995,86.975,86.995,60000000.0
2009-10-14 01:29:00,86.985,86.985,86.98,86.98,11200000.0
2009-10-14 01:30:00,86.985,86.99,86.98,86.985,34800000.0
2009-10-14 01:31:00,86.985,87.015,86.985,87.015,23200000.0
2009-10-14 01:32:00,87.015,87.015,86.995,87.005,81600000.0
2009-10-14 01:33:00,87.005,87.005,86.995,86.995,62400000.0
2009-10-14 01:34:00,86.995,87.005,86.995,87.005,82400000.0
2009-10-14 01:35:00,87.005,87.025,86.995,87.025,29600000.0
2009-10-14 01:36:00,87.015,87.025,87.005,87.005,42400000.0
2009-10-14 01:37:00,87.005,87.02,86.995,87.015,20200000.0
2009-10-14 01:38:00,87.015,87.045,87.005,87.035,87600000.0
2009-10-14 01:39:00,87.035,87.045,87.02,87.02,52000000.0
2009-10-14 01:40:00,87.02,87.035,87.02,87.025,48600000.0
2009-10-14 01:41:00,87.025,87.025,87.005,87.015,84800000.0
2009-10-14 01:42:00,87.02,87.03,87.015,87.02,33200000.0
2009-10-14 01:43:00,87.02,87.02,87.015,87.02,10800000.0
2009-10-14 01:44:00,87.02,87.02,87.005,87.01,59600000.0
2009-10-14 01:45:00,87.01,87.02,87.0,87.0,33600000.0
2009-10-14 01:46:00,87.0,87.01,87.0,87.01,16400000.0
2009-10-14 01:47:00,87.005,87.01,87.0,87.005,16700000.0
2009-10-14 01:48:00,87.01,87.01,87.0,87.005,24400000.0
2009-10-14 01:49:00,87.01,87.015,87.005,87.005,21100000.0
2009-10-14 01:50:00,87.0,87.01,87.0,87.01,19000000.0
2009-10-14 01:51:00,87.01,87.01,87.005,87.005,14500000.0
2009-10-14 01:52:00,87.0,87.0,87.0,87.0,3000000.0
2009-10-14 01:53:00,86.995,87.005,86.985,86.995,30400000.0
2009-10-14 01:54:00,86.995,86.995,86.995,86.995,4800000.0
2009-10-14 01:55:00,86.995,87.02,86.985,86.995,30200000.0
2009-10-14 01:56:00,86.995,87.0,86.985,87.0,46800000.0
2009-10-14 01:57:00,87.0,87.01,86.995,87.005,17000000.0
2009-10-14 01:58:00,87.005,87.02,87.005,87.02,30400000.0
2009-10-14 01:59:00,87.015,87.045,87.015,87.045,57700000.0
2009-10-14 02:00:00,87.035,87.055,87.02,87.045,103900000.0
2009-10-14 02:01:00,87.045,87.045,87.01,87.01,63400000.0
2009-10-14 02:02:00,87.005,87.005,86.985,86.985,61100000.0
2009-10-14 02:03:00,86.985,87.0,86.985,86.995,33200000.0
2009-10-14 02:04:00,86.972,86.972,86.969,86.97,14400000.0
2009-10-14 02:05:00,86.99,87.0,86.99,87.0,14400000.0
2009-10-14 02:06:00,86.995,87.0,86.99,87.0,53300000.0
2009-10-14 02:07:00,86.995,87.0,86.995,87.0,28400000.0
2009-10-14 02:08:00,87.005,87.01,87.005,87.01,7200000.0
2009-10-14 02:09:00,87.01,87.02,87.01,87.015,42800000.0
2009-10-14 02:10:00,87.01,87.02,87.0,87.0,85600000.0
2009-10-14 02:11:00,87.005,87.005,87.0,87.005,13800000.0
2009-10-14 02:12:00,87.015,87.025,87.015,87.02,22900000.0
2009-10-14 02:13:00,87.02,87.03,86.995,87.025,57600000.0
2009-10-14 02:14:00,87.025,87.05,87.025,87.05,153600000.0
2009-10-14 02:15:00,87.05,87.05,87.015,87.035,80200000.0
2009-10-14 02:16:00,87.03,87.04,87.025,87.035,39800000.0
2009-10-14 02:17:00,87.035,87.045,87.03,87.035,34200000.0
2009-10-14 02:18:00,87.03,87.045,87.03,87.045,17600000.0
2009-10-14 02:19:00,87.045,87.045,87.04,87.045,9000000.0
2009-10-14 02:20:00,87.05,87.05,87.015,87.025,38200000.0
2009-10-14 02:21:00,87.025,87.035,87.015,87.015,45600000.0
2009-10-14 02:22:00,87.015,87.02,86.985,86.995,58200000.0
2009-10-14 02:23:00,86.995,86.995,86.995,86.995,20000000.0
2009-10-14 02:24:00,86.995,86.995,86.995,86.995,17600000.0
2009-10-14 02:25:00,86.995,86.995,86.985,86.985,3200000.0
2009-10-14 02:26:00,86.985,86.985,86.975,86.975,4800000.0
2009-10-14 02:27:00,86.975,86.995,86.975,86.995,21600000.0
2009-10-14 02:28:00,86.995,86.995,86.985,86.985,4800000.0
2009-10-14 02:29:00,86.985,86.985,86.985,86.985,6400000.0
2009-10-14 02:30:00,86.985,86.985,86.975,86.975,27200000.0
2009-10-14 02:31:00,86.975,86.99,86.965,86.975,36500000.0
2009-10-14 02:32:00,86.985,86.995,86.985,86.995,17200000.0
2009-10-14 02:33:00,86.995,87.005,86.985,86.985,36000000.0
2009-10-14 02:34:00,86.985,86.995,86.975,86.975,50600000.0
2009-10-14 02:35:00,86.975,86.985,86.965,86.975,42000000.0
2009-10-14 02:36:00,86.965,86.995,86.965,86.975,70600000.0
2009-10-14 02:37:00,86.975,87.005,86.975,86.995,37900000.0
2009-10-14 02:38:00,86.995,87.015,86.995,87.015,92000000.0
2009-10-14 02:39:00,87.015,87.025,87.015,87.02,26000000.0
2009-10-14 02:40:00,87.015,87.015,86.965,86.965,38800000.0
2009-10-14 02:41:00,86.965,86.965,86.955,86.965,33000000.0
2009-10-14 02:42:00,86.955,86.955,86.955,86.955,1600000.0
2009-10-14 02:43:00,86.955,86.955,86.925,86.925,32000000.0
2009-10-14 02:44:00,86.93,86.94,86.925,86.925,32200000.0
2009-10-14 02:45:00,86.93,86.94,86.93,86.935,25600000.0
2009-10-14 02:46:00,86.935,86.965,86.935,86.955,35200000.0
2009-10-14 02:47:00,86.955,86.955,86.945,86.95,23200000.0
2009-10-14 02:48:00,86.95,86.95,86.945,86.945,8000000.0
2009-10-14 02:49:00,86.945,86.965,86.945,86.955,42000000.0
2009-10-14 02:50:00,86.955,86.955,86.955,86.955,21200000.0
2009-10-14 02:51:00,86.955,86.965,86.945,86.945,49600000.0
2009-10-14 02:52:00,86.945,86.96,86.945,86.955,19400000.0
2009-10-14 02:53:00,86.96,86.98,86.96,86.98,32100000.0
2009-10-14 02:54:00,86.975,86.985,86.965,86.965,25400000.0
2009-10-14 02:55:00,86.975,86.98,86.945,86.945,73100000.0
2009-10-14 02:56:00,86.935,86.965,86.935,86.96,35100000.0
2009-10-14 02:57:00,86.96,86.97,86.945,86.96,59500000.0
2009-10-14 02:58:00,86.96,86.985,86.955,86.97,64400000.0
2009-10-14 02:59:00,86.965,86.965,86.94,86.94,39300000.0
2009-10-14 03:00:00,86.95,86.965,86.94,86.94,51400000.0
2009-10-14 03:01:00,86.945,86.955,86.915,86.935,74000000.0
2009-10-14 03:02:00,86.935,86.945,86.935,86.935,35200000.0
2009-10-14 03:03:00,86.935,86.945,86.935,86.935,40500000.0
2009-10-14 03:04:00,86.925,86.925,86.875,86.885,112600000.0
2009-10-14 03:05:00,86.885,86.885,86.875,86.875,33200000.0
2009-10-14 03:06:00,86.875,86.875,86.875,86.875,22800000.0
2009-10-14 03:07:00,86.875,86.9,86.875,86.9,11000000.0
2009-10-14 03:08:00,86.9,86.9,86.885,86.885,35400000.0
2009-10-14 03:09:00,86.89,86.895,86.875,86.885,30000000.0
2009-10-14 03:10:00,86.885,86.885,86.865,86.87,42200000.0
2009-10-14 03:11:00,86.865,86.87,86.865,86.87,7000000.0
2009-10-14 03:12:00,86.87,86.875,86.87,86.875,5000000.0
2009-10-14 03:13:00,86.88,86.9,86.88,86.885,24100000.0
2009-10-14 03:14:00,86.88,86.895,86.88,86.895,12100000.0
2009-10-14 03:15:00,86.895,86.92,86.895,86.92,21400000.0
2009-10-14 03:16:00,86.925,86.935,86.915,86.935,102400000.0
2009-10-14 03:17:00,86.925,86.93,86.925,86.93,41200000.0
2009-10-14 03:18:00,86.925,86.925,86.925,86.925,12000000.0
2009-10-14 03:19:00,86.925,86.925,86.925,86.925,26800000.0
2009-10-14 03:20:00,86.925,86.925,86.905,86.905,21600000.0
2009-10-14 03:21:00,86.91,86.925,86.885,86.885,96600000.0
2009-10-14 03:22:00,86.885,86.885,86.785,86.805,122600000.0
2009-10-14 03:23:00,86.805,86.87,86.805,86.845,120400000.0
2009-10-14 03:24:00,86.845,86.89,86.845,86.87,73200000.0
2009-10-14 03:25:00,86.875,86.89,86.85,86.865,51600000.0
2009-10-14 03:26:00,86.865,86.89,86.865,86.89,41400000.0
2009-10-14 03:27:00,86.885,86.905,86.875,86.905,87800000.0
2009-10-14 03:28:00,86.91,86.93,86.905,86.93,95600000.0
2009-10-14 03:29:00,86.93,86.93,86.895,86.905,109000000.0
2009-10-14 03:30:00,86.905,86.91,86.905,86.905,66800000.0
2009-10-14 03:31:00,86.905,86.905,86.815,86.825,102600000.0
2009-10-14 03:32:00,86.815,86.825,86.785,86.815,142000000.0
2009-10-14 03:33:00,86.81,86.835,86.785,86.785,53600000.0
2009-10-14 03:34:00,86.785,86.865,86.785,86.855,75600000.0
2009-10-14 03:35:00,86.855,86.87,86.81,86.87,81100000.0
2009-10-14 03:36:00,86.87,86.87,86.82,86.82,74600000.0
2009-10-14 03:37:00,86.835,86.85,86.825,86.85,57800000.0
2009-10-14 03:38:00,86.845,86.85,86.775,86.775,135600000.0
2009-10-14 03:39:00,86.78,86.785,86.68,86.68,104800000.0
2009-10-14 03:40:00,86.68,86.735,86.675,86.735,161400000.0
2009-10-14 03:41:00,86.735,86.735,86.675,86.72,122600000.0
2009-10-14 03:42:00,86.715,86.745,86.71,86.735,77000000.0
2009-10-14 03:43:00,86.735,86.78,86.735,86.78,70200000.0
2009-10-14 03:44:00,86.78,86.835,86.77,86.835,135800000.0
2009-10-14 03:45:00,86.825,86.865,86.825,86.825,193000000.0
2009-10-14 03:46:00,86.825,86.83,86.765,86.765,161900000.0
2009-10-14 03:47:00,86.765,86.79,86.735,86.735,102400000.0
2009-10-14 03:48:00,86.73,86.745,86.675,86.73,144400000.0
2009-10-14 03:49:00,86.74,86.77,86.74,86.77,38800000.0
2009-10-14 03:50:00,86.775,86.775,86.735,86.74,123400000.0
2009-10-14 03:51:00,86.745,86.755,86.705,86.715,198500000.0
2009-10-14 03:52:00,86.725,86.765,86.705,86.765,160400000.0
2009-10-14 03:53:00,86.765,86.785,86.755,86.755,107800000.0
2009-10-14 03:54:00,86.755,86.76,86.735,86.745,38000000.0
2009-10-14 03:55:00,86.745,86.77,86.74,86.77,77200000.0
2009-10-14 03:56:00,86.77,86.78,86.755,86.76,31000000.0
2009-10-14 03:57:00,86.775,86.785,86.775,86.775,19800000.0
2009-10-14 03:58:00,86.775,86.775,86.755,86.755,41600000.0
2009-10-14 03:59:00,86.745,86.745,86.695,86.715,92800000.0
2009-10-14 04:00:00,86.715,86.715,86.64,86.655,108200000.0
2009-10-14 04:01:00,86.655,86.695,86.645,86.695,117800000.0
2009-10-14 04:02:00,86.7,86.725,86.695,86.72,31400000.0
2009-10-14 04:03:00,86.72,86.735,86.7,86.7,57400000.0
2009-10-14 04:04:00,86.695,86.745,86.695,86.735,85200000.0
2009-10-14 04:05:00,86.73,86.74,86.73,86.735,59600000.0
2009-10-14 04:06:00,86.74,86.74,86.695,86.7,70400000.0
2009-10-14 04:07:00,86.695,86.715,86.685,86.705,83400000.0
2009-10-14 04:08:00,86.705,86.73,86.695,86.725,35200000.0
2009-10-14 04:09:00,86.73,86.78,86.725,86.745,48400000.0
2009-10-14 04:10:00,86.745,86.75,86.735,86.735,22600000.0
2009-10-14 04:11:00,86.735,86.755,86.715,86.74,88600000.0
2009-10-14 04:12:00,86.745,86.755,86.735,86.745,51600000.0
2009-10-14 04:13:00,86.745,86.765,86.745,86.755,59800000.0
2009-10-14 04:14:00,86.755,86.765,86.73,86.73,49900000.0
2009-10-14 04:15:00,86.735,86.735,86.705,86.715,98200000.0
2009-10-14 04:16:00,86.715,86.72,86.695,86.72,33200000.0
2009-10-14 04:17:00,86.715,86.715,86.71,86.71,6600000.0
2009-10-14 04:18:00,86.715,86.715,86.695,86.695,36800000.0
2009-10-14 04:19:00,86.695,86.695,86.675,86.685,71000000.0
2009-10-14 04:20:00,86.685,86.705,86.685,86.705,17000000.0
2009-10-14 04:21:00,86.705,86.705,86.705,86.705,2000000.0
2009-10-14 04:22:00,86.705,86.745,86.7,86.735,41400000.0
2009-10-14 04:23:00,86.74,86.745,86.715,86.715,58200000.0
2009-10-14 04:24:00,86.715,86.715,86.695,86.7,34400000.0
2009-10-14 04:25:00,86.705,86.725,86.705,86.715,78000000.0
2009-10-14 04:26:00,86.715,86.715,86.715,86.715,28400000.0
2009-10-14 04:27:00,86.715,86.725,86.715,86.725,37800000.0
2009-10-14 04:28:00,86.725,86.725,86.725,86.725,26800000.0
2009-10-14 04:29:00,86.725,86.745,86.725,86.74,80300000.0
2009-10-14 04:30:00,86.74,86.78,86.74,86.77,99600000.0
2009-10-14 04:31:00,86.78,86.78,86.765,86.77,32600000.0
2009-10-14 04:32:00,86.77,86.77,86.75,86.75,16400000.0
2009-10-14 04:33:00,86.745,86.745,86.715,86.715,96800000.0
2009-10-14 04:34:00,86.715,86.715,86.695,86.705,75400000.0
2009-10-14 04:35:00,86.705,86.705,86.695,86.705,23000000.0
2009-10-14 04:36:00,86.705,86.725,86.705,86.725,32400000.0
2009-10-14 04:37:00,86.74,86.745,86.715,86.735,47400000.0
2009-10-14 04:38:00,86.735,86.775,86.735,86.745,75900000.0
2009-10-14 04:39:00,86.755,86.775,86.755,86.77,53800000.0
2009-10-14 04:40:00,86.775,86.785,86.775,86.775,41200000.0
2009-10-14 04:41:00,86.775,86.775,86.765,86.765,74400000.0
2009-10-14 04:42:00,86.765,86.775,86.765,86.775,17200000.0
2009-10-14 04:43:00,86.775,86.785,86.765,86.765,48400000.0
2009-10-14 04:44:00,86.765,86.785,86.765,86.775,48400000.0
2009-10-14 04:45:00,86.775,86.775,86.775,86.775,18000000.0
2009-10-14 04:46:00,86.775,86.775,86.755,86.765,55800000.0
2009-10-14 04:47:00,86.765,86.765,86.705,86.715,59800000.0
2009-10-14 04:48:00,86.715,86.72,86.675,86.685,151500000.0
2009-10-14 04:49:00,86.685,86.685,86.65,86.68,127600000.0
2009-10-14 04:50:00,86.68,86.705,86.67,86.685,70200000.0
2009-10-14 04:51:00,86.685,86.685,86.625,86.635,110200000.0
2009-10-14 04:52:00,86.635,86.635,86.585,86.62,77600000.0
2009-10-14 04:53:00,86.62,86.67,86.62,86.665,49400000.0
2009-10-14 04:54:00,86.665,86.665,86.635,86.635,46600000.0
2009-10-14 04:55:00,86.625,86.635,86.61,86.61,45200000.0
2009-10-14 04:56:00,86.605,86.67,86.605,86.665,58600000.0
2009-10-14 04:57:00,86.66,86.66,86.615,86.63,41700000.0
2009-10-14 04:58:00,86.63,86.63,86.615,86.615,40400000.0
2009-10-14 04:59:00,86.61,86.615,86.565,86.57,75500000.0
2009-10-14 05:00:00,86.565,86.6,86.56,86.575,96400000.0
2009-10-14 05:01:00,86.575,86.6,86.555,86.575,130100000.0
2009-10-14 05:02:00,86.575,86.635,86.575,86.635,93200000.0
2009-10-14 05:03:00,86.645,86.645,86.625,86.625,44600000.0
2009-10-14 05:04:00,86.635,86.635,86.615,86.635,107000000.0
2009-10-14 05:05:00,86.635,86.645,86.625,86.64,66800000.0
2009-10-14 05:06:00,86.645,86.655,86.635,86.635,21600000.0
2009-10-14 05:07:00,86.635,86.635,86.625,86.625,89230000.0
2009-10-14 05:08:00,86.635,86.665,86.635,86.655,46600000.0
2009-10-14 05:09:00,86.645,86.665,86.635,86.655,44200000.0
2009-10-14 05:10:00,86.645,86.675,86.645,86.645,46400000.0
2009-10-14 05:11:00,86.655,86.655,86.625,86.625,134600000.0
2009-10-14 05:12:00,86.625,86.655,86.605,86.635,70000000.0
2009-10-14 05:13:00,86.635,86.66,86.63,86.66,80000000.0
2009-10-14 05:14:00,86.65,86.665,86.61,86.62,59200000.0
2009-10-14 05:15:00,86.63,86.64,86.625,86.63,22400000.0
2009-10-14 05:16:00,86.63,86.65,86.63,86.635,33700000.0
2009-10-14 05:17:00,86.63,86.64,86.62,86.62,22400000.0
2009-10-14 05:18:00,86.62,86.645,86.615,86.645,38800000.0
2009-10-14 05:19:00,86.635,86.685,86.635,86.675,70800000.0
2009-10-14 05:20:00,86.675,86.675,86.635,86.635,34000000.0
2009-10-14 05:21:00,86.635,86.645,86.625,86.645,48000000.0
2009-10-14 05:22:00,86.645,86.665,86.645,86.65,35200000.0
2009-10-14 05:23:00,86.655,86.68,86.655,86.665,35600000.0
2009-10-14 05:24:00,86.665,86.675,86.665,86.675,45000000.0
2009-10-14 05:25:00,86.675,86.705,86.665,86.705,38200000.0
2009-10-14 05:26:00,86.72,86.735,86.695,86.73,88300000.0
2009-10-14 05:27:00,86.725,86.74,86.725,86.74,36000000.0
2009-10-14 05:28:00,86.74,86.74,86.72,86.72,10000000.0
2009-10-14 05:29:00,86.705,86.72,86.685,86.715,73400000.0
2009-10-14 05:30:00,86.705,86.725,86.705,86.72,55200000.0
2009-10-14 05:31:00,86.72,86.73,86.675,86.695,98400000.0
2009-10-14 05:32:00,86.695,86.71,86.695,86.705,55000000.0
2009-10-14 05:33:00,86.705,86.705,86.695,86.705,68000000.0
2009-10-14 05:34:00,86.705,86.735,86.705,86.735,44200000.0
2009-10-14 05:35:00,86.735,86.745,86.71,86.715,66600000.0
2009-10-14 05:36:00,86.72,86.72,86.695,86.705,26600000.0
2009-10-14 05:37:00,86.705,86.705,86.685,86.705,77200000.0
2009-10-14 05:38:00,86.705,86.705,86.685,86.685,49600000.0
2009-10-14 05:39:00,86.68,86.685,86.665,86.665,104400000.0
2009-10-14 05:40:00,86.67,86.69,86.67,86.685,29000000.0
2009-10-14 05:41:00,86.69,86.69,86.685,86.685,15200000.0
2009-10-14 05:42:00,86.685,86.69,86.685,86.685,25600000.0
2009-10-14 05:43:00,86.685,86.695,86.655,86.665,48800000.0
2009-10-14 05:44:00,86.67,86.67,86.645,86.645,24400000.0
2009-10-14 05:45:00,86.645,86.655,86.635,86.635,88200000.0
2009-10-14 05:46:00,86.635,86.645,86.625,86.645,106600000.0
2009-10-14 05:47:00,86.645,86.675,86.635,86.645,84000000.0
2009-10-14 05:48:00,86.645,86.655,86.625,86.625,98800000.0
2009-10-14 05:49:00,86.625,86.625,86.555,86.575,218600000.0
2009-10-14 05:50:00,86.575,86.605,86.575,86.595,129400000.0
2009-10-14 05:51:00,86.6,86.65,86.6,86.64,43400000.0
2009-10-14 05:52:00,86.64,86.65,86.595,86.595,67600000.0
2009-10-14 05:53:00,86.61,86.62,86.595,86.595,48000000.0
2009-10-14 05:54:00,86.61,86.62,86.605,86.615,16800000.0
2009-10-14 05:55:00,86.61,86.625,86.61,86.625,15600000.0
2009-10-14 05:56:00,86.63,86.63,86.605,86.625,58400000.0
2009-10-14 05:57:00,86.62,86.62,86.585,86.585,64800000.0
2009-10-14 05:58:00,86.585,86.61,86.565,86.595,104600000.0
2009-10-14 05:59:00,86.59,86.59,86.535,86.535,147000000.0
2009-10-14 06:00:00,86.535,86.545,86.485,86.495,212600000.0
2009-10-14 06:01:00,86.5,86.555,86.5,86.5,197200000.0
2009-10-14 06:02:00,86.5,86.515,86.485,86.515,96600000.0
2009-10-14 06:03:00,86.515,86.545,86.515,86.535,58800000.0
2009-10-14 06:04:00,86.545,86.585,86.535,86.545,136600000.0
2009-10-14 06:05:00,86.545,86.56,86.535,86.535,84600000.0
2009-10-14 06:06:00,86.525,86.545,86.525,86.545,26000000.0
2009-10-14 06:07:00,86.555,86.615,86.555,86.615,108400000.0
2009-10-14 06:08:00,86.615,86.615,86.575,86.575,69200000.0
2009-10-14 06:09:00,86.575,86.595,86.555,86.555,78000000.0
2009-10-14 06:10:00,86.555,86.595,86.555,86.585,116800000.0
2009-10-14 06:11:00,86.585,86.62,86.575,86.605,54000000.0
2009-10-14 06:12:00,86.605,86.63,86.605,86.63,36400000.0
2009-10-14 06:13:00,86.625,86.63,86.595,86.595,44400000.0
2009-10-14 06:14:00,86.6,86.6,86.555,86.555,85400000.0
2009-10-14 06:15:00,86.55,86.565,86.525,86.565,109800000.0
2009-10-14 06:16:00,86.565,86.595,86.565,86.585,26200000.0
2009-10-14 06:17:00,86.585,86.605,86.585,86.595,59800000.0
2009-10-14 06:18:00,86.595,86.615,86.595,86.605,35200000.0
2009-10-14 06:19:00,86.605,86.635,86.605,86.635,45100000.0
2009-10-14 06:20:00,86.63,86.67,86.63,86.67,39900000.0
2009-10-14 06:21:00,86.67,86.67,86.615,86.615,52600000.0
2009-10-14 06:22:00,86.615,86.615,86.605,86.605,34600000.0
2009-10-14 06:23:00,86.605,86.605,86.575,86.575,74600000.0
2009-10-14 06:24:00,86.575,86.585,86.575,86.585,71600000.0
2009-10-14 06:25:00,86.585,86.585,86.575,86.575,67600000.0
2009-10-14 06:26:00,86.575,86.585,86.575,86.585,63600000.0
2009-10-14 06:27:00,86.585,86.59,86.535,86.575,123600000.0
2009-10-14 06:28:00,86.575,86.585,86.565,86.565,23000000.0
2009-10-14 06:29:00,86.57,86.605,86.57,86.595,64000000.0
2009-10-14 06:30:00,86.595,86.595,86.595,86.595,22000000.0
2009-10-14 06:31:00,86.595,86.595,86.555,86.56,73400000.0
2009-10-14 06:32:00,86.55,86.575,86.525,86.535,48400000.0
2009-10-14 06:33:00,86.535,86.575,86.535,86.555,68400000.0
2009-10-14 06:34:00,86.555,86.555,86.545,86.545,46400000.0
2009-10-14 06:35:00,86.545,86.555,86.535,86.535,67200000.0
2009-10-14 06:36:00,86.545,86.575,86.535,86.555,121800000.0
2009-10-14 06:37:00,86.56,86.575,86.535,86.545,187000000.0
2009-10-14 06:38:00,86.545,86.545,86.455,86.52,403600000.0
2009-10-14 06:39:00,86.515,86.525,86.495,86.505,247600000.0
2009-10-14 06:40:00,86.505,86.505,86.49,86.495,124000000.0
2009-10-14 06:41:00,86.495,86.52,86.495,86.515,94800000.0
2009-10-14 06:42:00,86.515,86.515,86.5,86.505,63000000.0
2009-10-14 06:43:00,86.505,86.56,86.505,86.56,127000000.0
2009-10-14 06:44:00,86.555,86.565,86.54,86.56,193400000.0
2009-10-14 06:45:00,86.555,86.56,86.535,86.545,122200000.0
2009-10-14 06:46:00,86.55,86.565,86.55,86.56,107600000.0
2009-10-14 06:47:00,86.565,86.575,86.555,86.565,143200000.0
2009-10-14 06:48:00,86.565,86.57,86.55,86.55,166800000.0
2009-10-14 06:49:00,86.545,86.565,86.535,86.535,220800000.0
2009-10-14 06:50:00,86.535,86.565,86.525,86.55,230200000.0
2009-10-14 06:51:00,86.555,86.58,86.555,86.57,200200000.0
2009-10-14 06:52:00,86.57,86.58,86.56,86.56,39200000.0
2009-10-14 06:53:00,86.565,86.58,86.56,86.56,50000000.0
2009-10-14 06:54:00,86.56,86.56,86.55,86.55,102400000.0
2009-10-14 06:55:00,86.55,86.57,86.55,86.56,43200000.0
2009-10-14 06:56:00,86.56,86.57,86.56,86.57,108000000.0
2009-10-14 06:57:00,86.57,86.57,86.53,86.53,145600000.0
2009-10-14 06:58:00,86.525,86.55,86.525,86.545,114000000.0
2009-10-14 06:59:00,86.545,86.57,86.545,86.565,140000000.0
2009-10-14 07:00:00,86.57,86.61,86.565,86.575,154600000.0
2009-10-14 07:01:00,86.575,86.605,86.565,86.605,310800000.0
2009-10-14 07:02:00,86.59,86.615,86.59,86.605,206800000.0
2009-10-14 07:03:00,86.6,86.605,86.56,86.56,192400000.0
2009-10-14 07:04:00,86.56,86.57,86.55,86.565,171600000.0
2009-10-14 07:05:00,86.56,86.565,86.56,86.56,89600000.0
2009-10-14 07:06:00,86.555,86.555,86.545,86.555,64400000.0
2009-10-14 07:07:00,86.555,86.56,86.55,86.56,56800000.0
2009-10-14 07:08:00,86.56,86.585,86.555,86.575,155600000.0
2009-10-14 07:09:00,86.575,86.58,86.575,86.575,88000000.0
2009-10-14 07:10:00,86.58,86.585,86.58,86.58,65300000.0
2009-10-14 07:11:00,86.58,86.58,86.56,86.56,72000000.0
2009-10-14 07:12:00,86.56,86.56,86.56,86.56,8000000.0
2009-10-14 07:13:00,86.555,86.56,86.55,86.55,78400000.0
2009-10-14 07:14:00,86.55,86.55,86.54,86.545,98800000.0
2009-10-14 07:15:00,86.545,86.545,86.54,86.54,78400000.0
2009-10-14 07:16:00,86.545,86.55,86.54,86.54,110400000.0
2009-10-14 07:17:00,86.54,86.55,86.54,86.55,25600000.0
2009-10-14 07:18:00,86.545,86.56,86.545,86.555,74400000.0
2009-10-14 07:19:00,86.56,86.59,86.555,86.585,280800000.0
2009-10-14 07:20:00,86.595,86.63,86.595,86.615,354000000.0
2009-10-14 07:21:00,86.62,86.635,86.61,86.615,172000000.0
2009-10-14 07:22:00,86.61,86.61,86.575,86.58,360800000.0
2009-10-14 07:23:00,86.585,86.605,86.585,86.6,130400000.0
2009-10-14 07:24:00,86.6,86.615,86.6,86.61,136800000.0
2009-10-14 07:25:00,86.61,86.61,86.605,86.61,74400000.0
2009-10-14 07:26:00,86.615,86.615,86.605,86.605,52800000.0
2009-10-14 07:27:00,86.605,86.605,86.59,86.6,130000000.0
2009-10-14 07:28:00,86.6,86.605,86.595,86.6,84800000.0
2009-10-14 07:29:00,86.6,86.625,86.6,86.61,290000000.0
2009-10-14 07:30:00,86.61,86.61,86.595,86.595,82400000.0
2009-10-14 07:31:00,86.595,86.61,86.595,86.61,136000000.0
2009-10-14 07:32:00,86.61,86.61,86.595,86.595,111200000.0
2009-10-14 07:33:00,86.595,86.605,86.585,86.59,100000000.0
2009-10-14 07:34:00,86.59,86.59,86.565,86.565,118400000.0
2009-10-14 07:35:00,86.57,86.58,86.565,86.565,51500000.0
2009-10-14 07:36:00,86.565,86.58,86.56,86.58,56000000.0
2009-10-14 07:37:00,86.58,86.605,86.575,86.585,168800000.0
2009-10-14 07:38:00,86.585,86.585,86.555,86.57,152400000.0
2009-10-14 07:39:00,86.57,86.59,86.56,86.565,213600000.0
2009-10-14 07:40:00,86.565,86.575,86.555,86.565,246100000.0
2009-10-14 07:41:00,86.565,86.57,86.55,86.56,221600000.0
2009-10-14 07:42:00,86.555,86.575,86.535,86.54,258000000.0
2009-10-14 07:43:00,86.54,86.555,86.54,86.55,164800000.0
2009-10-14 07:44:00,86.55,86.565,86.55,86.56,77600000.0
2009-10-14 07:45:00,86.56,86.575,86.555,86.555,20400000.0
2009-10-14 07:46:00,86.555,86.585,86.545,86.58,250000000.0
2009-10-14 07:47:00,86.585,86.6,86.565,86.58,396000000.0
2009-10-14 07:48:00,86.58,86.585,86.565,86.58,189800000.0
2009-10-14 07:49:00,86.58,86.585,86.58,86.585,97600000.0
2009-10-14 07:50:00,86.59,86.595,86.585,86.585,36400000.0
2009-10-14 07:51:00,86.585,86.595,86.58,86.595,128700000.0
2009-10-14 07:52:00,86.595,86.62,86.59,86.61,186400000.0
2009-10-14 07:53:00,86.61,86.64,86.61,86.64,175800000.0
2009-10-14 07:54:00,86.635,86.635,86.61,86.615,219300000.0
2009-10-14 07:55:00,86.615,86.655,86.615,86.63,249800000.0
2009-10-14 07:56:00,86.63,86.635,86.595,86.615,273100000.0
2009-10-14 07:57:00,86.61,86.635,86.605,86.63,180800000.0
2009-10-14 07:58:00,86.62,86.625,86.595,86.605,392200000.0
2009-10-14 07:59:00,86.625,86.64,86.62,86.62,304400000.0
2009-10-14 08:00:00,86.625,86.635,86.595,86.63,478300000.0
2009-10-14 08:01:00,86.63,86.63,86.585,86.585,281900000.0
2009-10-14 08:02:00,86.595,86.6,86.575,86.6,339600000.0
2009-10-14 08:03:00,86.6,86.605,86.585,86.605,323600001.0
2009-10-14 08:04:00,86.605,86.63,86.605,86.625,335900000.0
2009-10-14 08:05:00,86.625,86.645,86.615,86.62,433500000.0
2009-10-14 08:06:00,86.62,86.625,86.59,86.595,274100000.0
2009-10-14 08:07:00,86.59,86.595,86.585,86.59,312100000.0
2009-10-14 08:08:00,86.59,86.59,86.575,86.575,164500000.0
2009-10-14 08:09:00,86.575,86.59,86.565,86.59,312100000.0
2009-10-14 08:10:00,86.59,86.615,86.58,86.6,565600000.0
2009-10-14 08:11:00,86.6,86.615,86.565,86.565,533700000.0
2009-10-14 08:12:00,86.565,86.595,86.55,86.57,481800000.0
2009-10-14 08:13:00,86.575,86.615,86.565,86.61,541600000.0
2009-10-14 08:14:00,86.605,86.635,86.605,86.605,283100000.0
2009-10-14 08:15:00,86.605,86.65,86.6,86.64,618799999.0
2009-10-14 08:16:00,86.64,86.64,86.615,86.63,388200000.0
2009-10-14 08:17:00,86.635,86.635,86.615,86.615,336600000.0
2009-10-14 08:18:00,86.62,86.66,86.62,86.64,335900000.0
2009-10-14 08:19:00,86.64,86.66,86.62,86.645,595099999.0
2009-10-14 08:20:00,86.645,86.7,86.635,86.675,674800002.0
2009-10-14 08:21:00,86.675,86.685,86.65,86.655,691699998.0
2009-10-14 08:22:00,86.66,86.695,86.645,86.645,474899999.0
2009-10-14 08:23:00,86.645,86.66,86.635,86.655,304999999.0
2009-10-14 08:24:00,86.655,86.665,86.64,86.64,340600000.0
2009-10-14 08:25:00,86.64,86.65,86.64,86.64,271900000.0
2009-10-14 08:26:00,86.64,86.64,86.625,86.625,252700000.0
2009-10-14 08:27:00,86.625,86.68,86.625,86.67,421400000.0
2009-10-14 08:28:00,86.67,86.675,86.615,86.62,641399999.0
2009-10-14 08:29:00,86.62,86.63,86.6,86.61,443700000.0
2009-10-14 08:30:00,86.61,86.635,86.605,86.635,256300000.0
2009-10-14 08:31:00,86.635,86.65,86.605,86.645,339000001.0
2009-10-14 08:32:00,86.645,86.66,86.635,86.655,373200000.0
2009-10-14 08:33:00,86.65,86.65,86.62,86.625,336100000.0
2009-10-14 08:34:00,86.63,86.655,86.61,86.655,199100000.0
2009-10-14 08:35:00,86.655,86.67,86.655,86.655,262800000.0
2009-10-14 08:36:00,86.655,86.67,86.605,86.65,465600000.0
2009-10-14 08:37:00,86.65,86.67,86.635,86.655,287100000.0
2009-10-14 08:38:00,86.655,86.655,86.63,86.635,221200000.0
2009-10-14 08:39:00,86.635,86.635,86.595,86.605,324200000.0
2009-10-14 08:40:00,86.61,86.68,86.6,86.68,580199999.0
2009-10-14 08:41:00,86.68,86.69,86.665,86.69,248500000.0
2009-10-14 08:42:00,86.69,86.7,86.66,86.67,296800000.0
2009-10-14 08:43:00,86.665,86.7,86.665,86.69,339700000.0
2009-10-14 08:44:00,86.69,86.715,86.685,86.685,452400000.0
2009-10-14 08:45:00,86.685,86.685,86.675,86.675,249300000.0
2009-10-14 08:46:00,86.675,86.72,86.67,86.715,143200000.0
2009-10-14 08:47:00,86.715,86.715,86.655,86.685,525400000.0
2009-10-14 08:48:00,86.68,86.725,86.645,86.645,215100000.0
2009-10-14 08:49:00,86.645,86.665,86.635,86.66,310000000.0
2009-10-14 08:50:00,86.66,86.67,86.595,86.6,276600000.0
2009-10-14 08:51:00,86.6,86.64,86.575,86.625,721300000.0
2009-10-14 08:52:00,86.625,86.625,86.605,86.605,228200000.0
2009-10-14 08:53:00,86.605,86.63,86.605,86.62,137100000.0
2009-10-14 08:54:00,86.62,86.65,86.61,86.65,156500000.0
2009-10-14 08:55:00,86.64,86.655,86.615,86.615,112500000.0
2009-10-14 08:56:00,86.615,86.62,86.615,86.615,52200000.0
2009-10-14 08:57:00,86.615,86.615,86.575,86.585,168500000.0
2009-10-14 08:58:00,86.585,86.615,86.575,86.59,311100000.0
2009-10-14 08:59:00,86.59,86.645,86.59,86.63,318500000.0
2009-10-14 09:00:00,86.64,86.665,86.62,86.66,450600000.0
2009-10-14 09:01:00,86.66,86.665,86.635,86.665,420099999.0
2009-10-14 09:02:00,86.67,86.705,86.66,86.705,375699999.0
2009-10-14 09:03:00,86.7,86.705,86.63,86.635,605700001.0
2009-10-14 09:04:00,86.635,86.685,86.615,86.68,665900000.0
2009-10-14 09:05:00,86.685,86.695,86.675,86.69,364899999.0
2009-10-14 09:06:00,86.69,86.7,86.665,86.665,421700000.0
2009-10-14 09:07:00,86.665,86.695,86.66,86.695,330100000.0
2009-10-14 09:08:00,86.695,86.695,86.665,86.695,366000001.0
2009-10-14 09:09:00,86.7,86.7,86.645,86.695,234700000.0
2009-10-14 09:10:00,86.695,86.695,86.66,86.66,175700000.0
2009-10-14 09:11:00,86.655,86.665,86.645,86.65,279600000.0
2009-10-14 09:12:00,86.65,86.665,86.645,86.655,146700000.0
2009-10-14 09:13:00,86.65,86.67,86.635,86.66,110100000.0
2009-10-14 09:14:00,86.66,86.665,86.645,86.665,400399999.0
2009-10-14 09:15:00,86.67,86.67,86.635,86.645,271400000.0
2009-10-14 09:16:00,86.645,86.675,86.63,86.665,335600000.0
2009-10-14 09:17:00,86.665,86.7,86.66,86.7,323400001.0
2009-10-14 09:18:00,86.7,86.7,86.65,86.665,180100000.0
2009-10-14 09:19:00,86.66,86.675,86.645,86.675,189900000.0
2009-10-14 09:20:00,86.675,86.69,86.67,86.69,276500000.0
2009-10-14 09:21:00,86.685,86.685,86.655,86.665,254300000.0
2009-10-14 09:22:00,86.665,86.69,86.66,86.675,166800000.0
2009-10-14 09:23:00,86.675,86.695,86.67,86.69,179900000.0
2009-10-14 09:24:00,86.69,86.72,86.69,86.71,156100000.0
2009-10-14 09:25:00,86.71,86.735,86.685,86.69,237200000.0
2009-10-14 09:26:00,86.69,86.71,86.685,86.71,185600000.0
2009-10-14 09:27:00,86.715,86.74,86.705,86.74,273100000.0
2009-10-14 09:28:00,86.74,86.745,86.7,86.735,200000000.0
2009-10-14 09:29:00,86.735,86.755,86.725,86.745,276500000.0
2009-10-14 09:30:00,86.74,86.74,86.705,86.705,240100000.0
2009-10-14 09:31:00,86.705,86.72,86.7,86.7,282000000.0
2009-10-14 09:32:00,86.695,86.7,86.695,86.7,74400000.0
2009-10-14 09:33:00,86.695,86.705,86.67,86.685,106400000.0
2009-10-14 09:34:00,86.67,86.675,86.65,86.66,254200000.0
2009-10-14 09:35:00,86.655,86.655,86.625,86.63,251900000.0
2009-10-14 09:36:00,86.63,86.64,86.61,86.615,189700000.0
2009-10-14 09:37:00,86.615,86.645,86.61,86.625,277100000.0
2009-10-14 09:38:00,86.64,86.65,86.62,86.65,129100000.0
2009-10-14 09:39:00,86.645,86.67,86.645,86.67,299200000.0
2009-10-14 09:40:00,86.67,86.685,86.645,86.645,275500000.0
2009-10-14 09:41:00,86.645,86.655,86.635,86.635,293000000.0
2009-10-14 09:42:00,86.635,86.65,86.625,86.63,205200000.0
2009-10-14 09:43:00,86.625,86.64,86.605,86.625,252800000.0
2009-10-14 09:44:00,86.625,86.625,86.58,86.58,351000000.0
2009-10-14 09:45:00,86.585,86.625,86.585,86.625,200099999.0
2009-10-14 09:46:00,86.625,86.645,86.615,86.62,396700000.0
2009-10-14 09:47:00,86.62,86.63,86.615,86.625,167500000.0
2009-10-14 09:48:00,86.625,86.665,86.62,86.645,226200000.0
2009-10-14 09:49:00,86.645,86.665,86.64,86.655,97400000.0
2009-10-14 09:50:00,86.665,86.69,86.665,86.67,91600000.0
2009-10-14 09:51:00,86.67,86.705,86.665,86.67,273300000.0
2009-10-14 09:52:00,86.675,86.715,86.67,86.71,507500000.0
2009-10-14 09:53:00,86.71,86.715,86.69,86.71,355600001.0
2009-10-14 09:54:00,86.71,86.725,86.7,86.715,208800000.0
2009-10-14 09:55:00,86.715,86.73,86.695,86.705,567600000.0
2009-10-14 09:56:00,86.705,86.72,86.705,86.715,203100000.0
2009-10-14 09:57:00,86.715,86.725,86.705,86.725,323300000.0
2009-10-14 09:58:00,86.72,86.74,86.705,86.74,270200000.0
2009-10-14 09:59:00,86.74,86.755,86.71,86.74,475100000.0
2009-10-14 10:00:00,86.74,86.76,86.73,86.73,276000000.0
2009-10-14 10:01:00,86.73,86.755,86.73,86.755,111900000.0
2009-10-14 10:02:00,86.755,86.765,86.74,86.745,370800000.0
2009-10-14 10:03:00,86.745,86.76,86.74,86.74,226100000.0
2009-10-14 10:04:00,86.74,86.755,86.725,86.74,345400000.0
2009-10-14 10:05:00,86.74,86.79,86.74,86.775,262900000.0
2009-10-14 10:06:00,86.785,86.79,86.755,86.78,411300000.0
2009-10-14 10:07:00,86.78,86.8,86.78,86.79,315400000.0
2009-10-14 10:08:00,86.79,86.805,86.745,86.75,268400000.0
2009-10-14 10:09:00,86.75,86.76,86.73,86.745,361800000.0
2009-10-14 10:10:00,86.745,86.785,86.74,86.775,188800000.0
2009-10-14 10:11:00,86.775,86.775,86.755,86.77,225400000.0
2009-10-14 10:12:00,86.775,86.78,86.76,86.76,267600000.0
2009-10-14 10:13:00,86.76,86.785,86.76,86.78,572799999.0
2009-10-14 10:14:00,86.78,86.81,86.765,86.795,357700001.0
2009-10-14 10:15:00,86.795,86.81,86.785,86.81,226800000.0
2009-10-14 10:16:00,86.805,86.82,86.805,86.805,346200000.0
2009-10-14 10:17:00,86.805,86.83,86.795,86.81,275400000.0
2009-10-14 10:18:00,86.815,86.83,86.805,86.825,446300000.0
2009-10-14 10:19:00,86.825,86.84,86.815,86.84,135600000.0
2009-10-14 10:20:00,86.84,86.845,86.84,86.84,137400000.0
2009-10-14 10:21:00,86.84,86.85,86.825,86.825,240900000.0
2009-10-14 10:22:00,86.825,86.84,86.82,86.825,358000000.0
2009-10-14 10:23:00,86.825,86.84,86.825,86.84,211900000.0
2009-10-14 10:24:00,86.84,86.84,86.83,86.835,64600000.0
2009-10-14 10:25:00,86.83,86.835,86.825,86.825,184700000.0
2009-10-14 10:26:00,86.825,86.83,86.815,86.825,302100000.0
2009-10-14 10:27:00,86.825,86.825,86.79,86.79,381600000.0
2009-10-14 10:28:00,86.79,86.79,86.765,86.79,422700000.0
2009-10-14 10:29:00,86.785,86.815,86.78,86.8,291500000.0
2009-10-14 10:30:00,86.8,86.865,86.8,86.83,533600000.0
2009-10-14 10:31:00,86.83,86.855,86.83,86.835,385200000.0
2009-10-14 10:32:00,86.835,86.84,86.79,86.79,610500000.0
2009-10-14 10:33:00,86.79,86.8,86.755,86.76,506800001.0
2009-10-14 10:34:00,86.76,86.76,86.72,86.725,333800000.0
2009-10-14 10:35:00,86.72,86.725,86.695,86.7,328600000.0
2009-10-14 10:36:00,86.695,86.705,86.67,86.67,336700000.0
2009-10-14 10:37:00,86.665,86.685,86.66,86.665,129600000.0
2009-10-14 10:38:00,86.68,86.685,86.655,86.655,254700000.0
2009-10-14 10:39:00,86.655,86.695,86.655,86.69,499900000.0
2009-10-14 10:40:00,86.695,86.695,86.65,86.68,517500000.0
2009-10-14 10:41:00,86.68,86.695,86.675,86.69,242300000.0
2009-10-14 10:42:00,86.69,86.705,86.69,86.705,90000000.0
2009-10-14 10:43:00,86.705,86.715,86.69,86.715,121400000.0
2009-10-14 10:44:00,86.71,86.735,86.71,86.725,373900000.0
2009-10-14 10:45:00,86.725,86.735,86.71,86.725,202100000.0
2009-10-14 10:46:00,86.725,86.725,86.695,86.695,195700000.0
2009-10-14 10:47:00,86.695,86.7,86.68,86.695,174300000.0
2009-10-14 10:48:00,86.695,86.715,86.69,86.7,135900000.0
2009-10-14 10:49:00,86.7,86.7,86.68,86.69,184500000.0
2009-10-14 10:50:00,86.69,86.715,86.69,86.69,572900000.0
2009-10-14 10:51:00,86.69,86.73,86.685,86.73,464800000.0
2009-10-14 10:52:00,86.73,86.74,86.72,86.735,209800000.0
2009-10-14 10:53:00,86.735,86.77,86.73,86.76,275600000.0
2009-10-14 10:54:00,86.755,86.775,86.735,86.74,270800000.0
2009-10-14 10:55:00,86.735,86.755,86.725,86.74,454400000.0
2009-10-14 10:56:00,86.74,86.75,86.715,86.75,485200000.0
2009-10-14 10:57:00,86.75,86.75,86.675,86.695,477500000.0
2009-10-14 10:58:00,86.695,86.73,86.675,86.73,497400000.0
2009-10-14 10:59:00,86.73,86.75,86.705,86.715,558800000.0
2009-10-14 11:00:00,86.715,86.745,86.68,86.735,498000000.0
2009-10-14 11:01:00,86.73,86.755,86.73,86.74,299100000.0
2009-10-14 11:02:00,86.745,86.76,86.74,86.75,242300000.0
2009-10-14 11:03:00,86.755,86.785,86.73,86.765,499300000.0
2009-10-14 11:04:00,86.765,86.805,86.72,86.73,452500000.0
2009-10-14 11:05:00,86.73,86.76,86.725,86.76,631400000.0
2009-10-14 11:06:00,86.76,86.82,86.755,86.76,579300000.0
2009-10-14 11:07:00,86.76,86.78,86.75,86.77,536400000.0
2009-10-14 11:08:00,86.77,86.775,86.75,86.765,508899999.0
2009-10-14 11:09:00,86.765,86.765,86.745,86.76,400599999.0
2009-10-14 11:10:00,86.76,86.79,86.725,86.765,637800000.0
2009-10-14 11:11:00,86.76,86.775,86.74,86.74,346800000.0
2009-10-14 11:12:00,86.74,86.75,86.725,86.74,343800000.0
2009-10-14 11:13:00,86.745,86.75,86.725,86.745,299400000.0
2009-10-14 11:14:00,86.745,86.8,86.725,86.8,516500000.0
2009-10-14 11:15:00,86.8,86.82,86.785,86.815,399200000.0
2009-10-14 11:16:00,86.8,86.8,86.775,86.79,262800000.0
2009-10-14 11:17:00,86.795,86.795,86.76,86.77,353600000.0
2009-10-14 11:18:00,86.77,86.78,86.745,86.745,477500000.0
2009-10-14 11:19:00,86.725,86.74,86.725,86.735,159600000.0
2009-10-14 11:20:00,86.735,86.745,86.735,86.735,213800000.0
2009-10-14 11:21:00,86.735,86.745,86.725,86.745,229400000.0
2009-10-14 11:22:00,86.74,86.745,86.725,86.73,250300000.0
2009-10-14 11:23:00,86.725,86.73,86.705,86.715,316000000.0
2009-10-14 11:24:00,86.715,86.74,86.715,86.74,121200000.0
2009-10-14 11:25:00,86.74,86.745,86.725,86.725,143800000.0
2009-10-14 11:26:00,86.725,86.745,86.7,86.715,558900000.0
2009-10-14 11:27:00,86.71,86.735,86.71,86.715,386200000.0
2009-10-14 11:28:00,86.715,86.72,86.675,86.7,378400000.0
2009-10-14 11:29:00,86.7,86.725,86.695,86.715,352500000.0
2009-10-14 11:30:00,86.715,86.755,86.705,86.735,442800000.0
2009-10-14 11:31:00,86.735,86.755,86.73,86.74,326200000.0
2009-10-14 11:32:00,86.74,86.755,86.735,86.75,350900000.0
2009-10-14 11:33:00,86.76,86.765,86.74,86.75,336900000.0
2009-10-14 11:34:00,86.75,86.765,86.735,86.735,338200000.0
2009-10-14 11:35:00,86.745,86.775,86.745,86.75,435200000.0
2009-10-14 11:36:00,86.755,86.785,86.74,86.755,348600000.0
2009-10-14 11:37:00,86.755,86.76,86.735,86.75,304000000.0
2009-10-14 11:38:00,86.75,86.765,86.74,86.76,215200000.0
2009-10-14 11:39:00,86.765,86.765,86.745,86.75,160800000.0
2009-10-14 11:40:00,86.745,86.78,86.745,86.775,319500000.0
2009-10-14 11:41:00,86.775,86.78,86.775,86.775,119500000.0
2009-10-14 11:42:00,86.78,86.785,86.765,86.77,266600000.0
2009-10-14 11:43:00,86.77,86.785,86.76,86.78,408800000.0
2009-10-14 11:44:00,86.78,86.78,86.755,86.775,299000000.0
2009-10-14 11:45:00,86.775,86.785,86.75,86.765,103800000.0
2009-10-14 11:46:00,86.77,86.77,86.74,86.745,251500000.0
2009-10-14 11:47:00,86.745,86.755,86.73,86.75,261500000.0
2009-10-14 11:48:00,86.75,86.755,86.74,86.74,246700000.0
2009-10-14 11:49:00,86.74,86.77,86.74,86.77,333600000.0
2009-10-14 11:50:00,86.77,86.77,86.735,86.735,335400000.0
2009-10-14 11:51:00,86.735,86.745,86.705,86.71,304400000.0
2009-10-14 11:52:00,86.71,86.725,86.71,86.715,265200000.0
2009-10-14 11:53:00,86.715,86.73,86.695,86.715,524699999.0
2009-10-14 11:54:00,86.715,86.725,86.71,86.72,386700000.0
2009-10-14 11:55:00,86.72,86.725,86.715,86.72,233900000.0
2009-10-14 11:56:00,86.72,86.73,86.685,86.725,357199999.0
2009-10-14 11:57:00,86.725,86.725,86.685,86.695,315200000.0
2009-10-14 11:58:00,86.695,86.695,86.65,86.655,337400000.0
2009-10-14 11:59:00,86.66,86.68,86.655,86.655,356000000.0
2009-10-14 12:00:00,86.655,86.675,86.645,86.66,480900000.0
2009-10-14 12:01:00,86.66,86.67,86.655,86.67,416900000.0
2009-10-14 12:02:00,86.67,86.7,86.67,86.695,315300000.0
2009-10-14 12:03:00,86.695,86.705,86.685,86.705,210700000.0
2009-10-14 12:04:00,86.705,86.715,86.705,86.705,389300000.0
2009-10-14 12:05:00,86.705,86.73,86.705,86.73,220200000.0
2009-10-14 12:06:00,86.73,86.75,86.73,86.75,208700000.0
2009-10-14 12:07:00,86.75,86.795,86.745,86.77,513500000.0
2009-10-14 12:08:00,86.775,86.775,86.755,86.77,367000000.0
2009-10-14 12:09:00,86.78,86.78,86.76,86.76,91100000.0
2009-10-14 12:10:00,86.765,86.77,86.73,86.745,275500000.0
2009-10-14 12:11:00,86.745,86.755,86.735,86.735,109800000.0
2009-10-14 12:12:00,86.735,86.755,86.735,86.755,221700000.0
2009-10-14 12:13:00,86.755,86.79,86.755,86.78,325400000.0
2009-10-14 12:14:00,86.78,86.8,86.78,86.795,319800000.0
2009-10-14 12:15:00,86.8,86.825,86.795,86.825,589300000.0
2009-10-14 12:16:00,86.825,86.835,86.81,86.81,536000000.0
2009-10-14 12:17:00,86.81,86.86,86.795,86.855,647000000.0
2009-10-14 12:18:00,86.86,86.86,86.83,86.83,425400000.0
2009-10-14 12:19:00,86.83,86.83,86.805,86.805,349400000.0
2009-10-14 12:20:00,86.805,86.825,86.795,86.82,324700000.0
2009-10-14 12:21:00,86.825,86.845,86.825,86.83,178500000.0
2009-10-14 12:22:00,86.82,86.84,86.82,86.835,194100000.0
2009-10-14 12:23:00,86.835,86.835,86.795,86.805,253600000.0
2009-10-14 12:24:00,86.805,86.825,86.795,86.815,116900000.0
2009-10-14 12:25:00,86.805,86.835,86.795,86.835,168000000.0
2009-10-14 12:26:00,86.83,86.845,86.805,86.815,118900000.0
2009-10-14 12:27:00,86.815,86.815,86.805,86.815,86800000.0
2009-10-14 12:28:00,86.815,86.83,86.815,86.815,113800000.0
2009-10-14 12:29:00,86.805,86.845,86.805,86.83,58700000.0
2009-10-14 12:30:00,86.83,86.83,86.815,86.825,150600000.0
2009-10-14 12:31:00,86.81,86.83,86.81,86.82,62500000.0
2009-10-14 12:32:00,86.815,86.83,86.81,86.83,61400000.0
2009-10-14 12:33:00,86.83,86.83,86.805,86.805,103800000.0
2009-10-14 12:34:00,86.805,86.81,86.795,86.805,145700000.0
2009-10-14 12:35:00,86.805,86.825,86.805,86.81,144700000.0
2009-10-14 12:36:00,86.81,86.83,86.81,86.815,76400000.0
2009-10-14 12:37:00,86.815,86.82,86.81,86.815,120200000.0
2009-10-14 12:38:00,86.815,86.82,86.805,86.805,190100000.0
2009-10-14 12:39:00,86.805,86.81,86.795,86.795,114400000.0
2009-10-14 12:40:00,86.795,86.795,86.775,86.775,202800000.0
2009-10-14 12:41:00,86.775,86.795,86.77,86.795,252300000.0
2009-10-14 12:42:00,86.795,86.8,86.795,86.795,254200000.0
2009-10-14 12:43:00,86.795,86.795,86.78,86.785,285800000.0
2009-10-14 12:44:00,86.78,86.795,86.78,86.78,140300000.0
2009-10-14 12:45:00,86.79,86.855,86.785,86.845,292800000.0
2009-10-14 12:46:00,86.85,86.85,86.82,86.84,514099999.0
2009-10-14 12:47:00,86.84,86.85,86.825,86.85,483200000.0
2009-10-14 12:48:00,86.845,86.865,86.845,86.86,165000000.0
2009-10-14 12:49:00,86.86,86.88,86.855,86.875,182900000.0
2009-10-14 12:50:00,86.875,86.875,86.86,86.875,315000000.0
2009-10-14 12:51:00,86.865,86.875,86.82,86.83,309000000.0
2009-10-14 12:52:00,86.83,86.845,86.815,86.815,173700000.0
2009-10-14 12:53:00,86.815,86.85,86.815,86.85,291800000.0
2009-10-14 12:54:00,86.85,86.855,86.835,86.835,156600000.0
2009-10-14 12:55:00,86.835,86.87,86.83,86.86,374400000.0
2009-10-14 12:56:00,86.86,86.875,86.86,86.875,159100000.0
2009-10-14 12:57:00,86.875,86.875,86.845,86.85,168600000.0
2009-10-14 12:58:00,86.85,86.85,86.82,86.84,280200000.0
2009-10-14 12:59:00,86.84,87.02,86.84,87.01,670600000.0
2009-10-14 13:00:00,87.015,87.02,86.935,86.955,551900000.0
2009-10-14 13:01:00,86.95,87.02,86.94,87.005,641800000.0
2009-10-14 13:02:00,87.005,87.005,86.955,86.995,416000000.0
2009-10-14 13:03:00,86.995,87.005,86.96,86.985,363300000.0
2009-10-14 13:04:00,86.985,87.05,86.985,87.01,526500000.0
2009-10-14 13:05:00,87.01,87.035,87.005,87.02,424000000.0
2009-10-14 13:06:00,87.02,87.035,86.995,87.01,441300000.0
2009-10-14 13:07:00,87.01,87.07,87.01,87.065,490800000.0
2009-10-14 13:08:00,87.06,87.125,87.04,87.055,727400001.0
2009-10-14 13:09:00,87.055,87.08,87.03,87.075,477299999.0
2009-10-14 13:10:00,87.075,87.12,87.065,87.105,756200000.0
2009-10-14 13:11:00,87.105,87.195,87.105,87.175,645700000.0
2009-10-14 13:12:00,87.175,87.175,87.105,87.115,750700000.0
2009-10-14 13:13:00,87.11,87.12,87.075,87.09,563200000.0
2009-10-14 13:14:00,87.095,87.21,87.095,87.19,861000001.0
2009-10-14 13:15:00,87.19,87.205,87.17,87.195,514000000.0
2009-10-14 13:16:00,87.195,87.215,87.185,87.205,581700000.0
2009-10-14 13:17:00,87.205,87.315,87.2,87.295,964999999.0
2009-10-14 13:18:00,87.295,87.315,87.26,87.26,829300001.0
2009-10-14 13:19:00,87.26,87.295,87.25,87.27,875799998.0
2009-10-14 13:20:00,87.27,87.285,87.22,87.255,602499999.0
2009-10-14 13:21:00,87.255,87.315,87.255,87.305,566000000.0
2009-10-14 13:22:00,87.305,87.305,87.265,87.27,614900000.0
2009-10-14 13:23:00,87.275,87.33,87.27,87.285,656100000.0
2009-10-14 13:24:00,87.28,87.365,87.26,87.345,728099999.0
2009-10-14 13:25:00,87.345,87.365,87.295,87.32,845000000.0
2009-10-14 13:26:00,87.325,87.34,87.285,87.285,536500000.0
2009-10-14 13:27:00,87.285,87.32,87.285,87.285,569100000.0
2009-10-14 13:28:00,87.285,87.29,87.255,87.255,555800000.0
2009-10-14 13:29:00,87.255,87.265,87.19,87.225,769100000.0
2009-10-14 13:30:00,87.225,87.235,87.185,87.2,595900000.0
2009-10-14 13:31:00,87.195,87.225,87.195,87.225,581300000.0
2009-10-14 13:32:00,87.225,87.245,87.22,87.225,442200000.0
2009-10-14 13:33:00,87.225,87.24,87.2,87.22,684100000.0
2009-10-14 13:34:00,87.22,87.25,87.2,87.21,613700000.0
2009-10-14 13:35:00,87.21,87.265,87.205,87.245,559299998.0
2009-10-14 13:36:00,87.25,87.25,87.215,87.25,629000000.0
2009-10-14 13:37:00,87.245,87.28,87.225,87.24,734700000.0
2009-10-14 13:38:00,87.24,87.26,87.22,87.22,816800002.0
2009-10-14 13:39:00,87.215,87.265,87.215,87.235,603600000.0
2009-10-14 13:40:00,87.235,87.26,87.215,87.23,249000000.0
2009-10-14 13:41:00,87.23,87.265,87.23,87.26,439800000.0
2009-10-14 13:42:00,87.26,87.27,87.225,87.23,499200000.0
2009-10-14 13:43:00,87.23,87.23,87.2,87.22,491600000.0
2009-10-14 13:44:00,87.22,87.22,87.205,87.205,376599999.0
2009-10-14 13:45:00,87.205,87.265,87.205,87.255,668300000.0
2009-10-14 13:46:00,87.25,87.25,87.175,87.18,647600000.0
2009-10-14 13:47:00,87.18,87.19,87.15,87.155,526400000.0
2009-10-14 13:48:00,87.155,87.155,87.125,87.13,450999999.0
2009-10-14 13:49:00,87.13,87.165,87.115,87.165,373900000.0
2009-10-14 13:50:00,87.165,87.2,87.165,87.195,644899998.0
2009-10-14 13:51:00,87.2,87.2,87.165,87.17,694300000.0
2009-10-14 13:52:00,87.17,87.21,87.165,87.2,642800000.0
2009-10-14 13:53:00,87.205,87.215,87.195,87.205,398200000.0
2009-10-14 13:54:00,87.21,87.235,87.205,87.23,412800000.0
2009-10-14 13:55:00,87.23,87.28,87.225,87.245,571300001.0
2009-10-14 13:56:00,87.25,87.255,87.225,87.245,403200000.0
2009-10-14 13:57:00,87.245,87.255,87.235,87.24,159300000.0
2009-10-14 13:58:00,87.24,87.24,87.2,87.21,220800000.0
2009-10-14 13:59:00,87.21,87.23,87.19,87.23,384100001.0
2009-10-14 14:00:00,87.235,87.235,87.195,87.195,665000000.0
2009-10-14 14:01:00,87.195,87.205,87.165,87.165,423599999.0
2009-10-14 14:02:00,87.165,87.175,87.12,87.14,673999999.0
2009-10-14 14:03:00,87.145,87.16,87.11,87.115,405900000.0
2009-10-14 14:04:00,87.115,87.135,87.105,87.105,471700000.0
2009-10-14 14:05:00,87.105,87.125,87.085,87.095,550700000.0
2009-10-14 14:06:00,87.085,87.105,87.05,87.09,271900000.0
2009-10-14 14:07:00,87.09,87.095,87.06,87.07,484300000.0
2009-10-14 14:08:00,87.07,87.07,87.03,87.05,541499998.0
2009-10-14 14:09:00,87.05,87.055,87.045,87.055,205600001.0
2009-10-14 14:10:00,87.055,87.07,87.02,87.02,311100000.0
2009-10-14 14:11:00,87.015,87.025,86.995,87.015,355100000.0
2009-10-14 14:12:00,87.015,87.06,87.015,87.05,488200001.0
2009-10-14 14:13:00,87.05,87.085,87.035,87.085,417100000.0
2009-10-14 14:14:00,87.085,87.1,87.065,87.085,377000000.0
2009-10-14 14:15:00,87.09,87.14,87.08,87.14,436900000.0
2009-10-14 14:16:00,87.145,87.175,87.145,87.16,188900000.0
2009-10-14 14:17:00,87.155,87.155,87.12,87.13,376800000.0
2009-10-14 14:18:00,87.13,87.15,87.12,87.13,470000000.0
2009-10-14 14:19:00,87.13,87.175,87.125,87.175,489400000.0
2009-10-14 14:20:00,87.17,87.21,87.17,87.185,702200000.0
2009-10-14 14:21:00,87.185,87.195,87.155,87.155,494900000.0
2009-10-14 14:22:00,87.155,87.155,87.125,87.125,501700000.0
2009-10-14 14:23:00,87.13,87.165,87.125,87.15,438900000.0
2009-10-14 14:24:00,87.155,87.155,87.125,87.135,475200000.0
2009-10-14 14:25:00,87.135,87.15,87.13,87.135,366200000.0
2009-10-14 14:26:00,87.14,87.17,87.14,87.165,545400000.0
2009-10-14 14:27:00,87.165,87.175,87.155,87.16,223200000.0
2009-10-14 14:28:00,87.16,87.17,87.125,87.145,348600000.0
2009-10-14 14:29:00,87.15,87.16,87.09,87.105,360400000.0
2009-10-14 14:30:00,87.11,87.35,87.105,87.345,516500000.0
2009-10-14 14:31:00,87.345,87.38,87.225,87.245,546000000.0
2009-10-14 14:32:00,87.25,87.28,87.205,87.275,477500000.0
2009-10-14 14:33:00,87.275,87.325,87.255,87.325,715800000.0
2009-10-14 14:34:00,87.33,87.33,87.255,87.255,665800000.0
2009-10-14 14:35:00,87.255,87.275,87.235,87.265,674000000.0
2009-10-14 14:36:00,87.265,87.32,87.19,87.2,760500001.0
2009-10-14 14:37:00,87.2,87.215,87.185,87.19,587000000.0
2009-10-14 14:38:00,87.185,87.215,87.155,87.185,545100000.0
2009-10-14 14:39:00,87.185,87.2,87.16,87.17,553399998.0
2009-10-14 14:40:00,87.17,87.215,87.165,87.21,588300000.0
2009-10-14 14:41:00,87.21,87.235,87.19,87.2,529800000.0
2009-10-14 14:42:00,87.2,87.215,87.175,87.215,381600000.0
2009-10-14 14:43:00,87.215,87.225,87.2,87.205,362900000.0
2009-10-14 14:44:00,87.205,87.245,87.205,87.235,773200000.0
2009-10-14 14:45:00,87.235,87.26,87.225,87.235,523799999.0
2009-10-14 14:46:00,87.235,87.25,87.195,87.195,469100001.0
2009-10-14 14:47:00,87.195,87.2,87.165,87.18,605400002.0
2009-10-14 14:48:00,87.185,87.21,87.175,87.205,497300000.0
2009-10-14 14:49:00,87.205,87.21,87.165,87.175,348500000.0
2009-10-14 14:50:00,87.175,87.185,87.155,87.17,443500000.0
2009-10-14 14:51:00,87.165,87.205,87.155,87.205,336500000.0
2009-10-14 14:52:00,87.2,87.2,87.165,87.195,435800000.0
2009-10-14 14:53:00,87.19,87.195,87.17,87.185,341200000.0
2009-10-14 14:54:00,87.185,87.185,87.15,87.165,412300000.0
2009-10-14 14:55:00,87.165,87.18,87.14,87.17,404500000.0
2009-10-14 14:56:00,87.175,87.18,87.13,87.13,163400000.0
2009-10-14 14:57:00,87.13,87.135,87.11,87.12,405200000.0
2009-10-14 14:58:00,87.115,87.125,87.09,87.115,612800000.0
2009-10-14 14:59:00,87.115,87.165,87.11,87.16,516500000.0
2009-10-14 15:00:00,87.165,87.19,87.125,87.13,374600000.0
2009-10-14 15:01:00,87.13,87.15,87.12,87.145,442900000.0
2009-10-14 15:02:00,87.145,87.145,87.1,87.125,602900000.0
2009-10-14 15:03:00,87.125,87.14,87.11,87.11,591500000.0
2009-10-14 15:04:00,87.105,87.105,87.025,87.04,545600000.0
2009-10-14 15:05:00,87.04,87.095,87.02,87.065,753300001.0
2009-10-14 15:06:00,87.065,87.1,87.05,87.095,597100000.0
2009-10-14 15:07:00,87.095,87.115,87.085,87.095,449500000.0
2009-10-14 15:08:00,87.095,87.1,87.07,87.07,367500000.0
2009-10-14 15:09:00,87.07,87.085,87.055,87.075,265000000.0
2009-10-14 15:10:00,87.07,87.1,87.06,87.095,410300000.0
2009-10-14 15:11:00,87.095,87.1,87.03,87.08,318800000.0
2009-10-14 15:12:00,87.08,87.085,87.035,87.035,341100000.0
2009-10-14 15:13:00,87.035,87.035,86.995,87.005,511600001.0
2009-10-14 15:14:00,87.005,87.01,86.96,86.985,630500000.0
2009-10-14 15:15:00,86.985,86.985,86.955,86.97,513900001.0
2009-10-14 15:16:00,86.965,87.0,86.965,86.995,414900000.0
2009-10-14 15:17:00,86.995,87.0,86.94,86.94,319300000.0
2009-10-14 15:18:00,86.94,86.965,86.94,86.945,344600000.0
2009-10-14 15:19:00,86.95,86.955,86.92,86.94,689700000.0
2009-10-14 15:20:00,86.94,86.97,86.935,86.97,558700000.0
2009-10-14 15:21:00,86.97,87.035,86.97,87.02,205900000.0
2009-10-14 15:22:00,87.02,87.02,86.975,86.98,316400000.0
2009-10-14 15:23:00,86.98,86.98,86.955,86.955,197200000.0
2009-10-14 15:24:00,86.955,86.97,86.955,86.97,181800000.0
2009-10-14 15:25:00,86.97,86.99,86.965,86.98,321400000.0
2009-10-14 15:26:00,86.975,86.995,86.975,86.99,168200000.0
2009-10-14 15:27:00,86.99,87.0,86.98,87.0,300600000.0
2009-10-14 15:28:00,87.01,87.02,86.985,87.01,531600000.0
2009-10-14 15:29:00,87.015,87.015,86.995,86.995,486100000.0
2009-10-14 15:30:00,86.995,86.995,86.9,86.9,626900000.0
2009-10-14 15:31:00,86.89,86.92,86.86,86.905,730700000.0
2009-10-14 15:32:00,86.905,86.905,86.855,86.87,479800000.0
2009-10-14 15:33:00,86.885,86.885,86.795,86.835,563700000.0
2009-10-14 15:34:00,86.835,86.91,86.825,86.89,657500000.0
2009-10-14 15:35:00,86.89,86.895,86.525,86.765,718300001.0
2009-10-14 15:36:00,86.755,86.81,86.695,86.805,853900000.0
2009-10-14 15:37:00,86.805,86.815,86.76,86.79,687400000.0
2009-10-14 15:38:00,86.79,86.82,86.775,86.8,672300000.0
2009-10-14 15:39:00,86.795,86.8,86.78,86.79,631700000.0
2009-10-14 15:40:00,86.79,86.82,86.78,86.785,746800000.0
2009-10-14 15:41:00,86.785,86.79,86.74,86.775,606800000.0
2009-10-14 15:42:00,86.78,86.8,86.725,86.725,564700000.0
2009-10-14 15:43:00,86.725,86.76,86.69,86.705,632699999.0
2009-10-14 15:44:00,86.705,86.75,86.695,86.725,466900000.0
2009-10-14 15:45:00,86.73,86.735,86.695,86.705,620100000.0
2009-10-14 15:46:00,86.705,86.745,86.705,86.745,696000000.0
2009-10-14 15:47:00,86.75,86.775,86.725,86.745,309100000.0
2009-10-14 15:48:00,86.745,86.79,86.745,86.76,304000000.0
2009-10-14 15:49:00,86.76,86.785,86.745,86.745,587000000.0
2009-10-14 15:50:00,86.745,86.785,86.735,86.74,663800000.0
2009-10-14 15:51:00,86.745,86.75,86.725,86.73,530300000.0
2009-10-14 15:52:00,86.73,86.77,86.73,86.765,452000000.0
2009-10-14 15:53:00,86.765,86.775,86.74,86.765,628100000.0
2009-10-14 15:54:00,86.77,86.78,86.755,86.765,485500000.0
2009-10-14 15:55:00,86.77,86.785,86.735,86.775,452700000.0
2009-10-14 15:56:00,86.775,86.795,86.765,86.785,473100000.0
2009-10-14 15:57:00,86.785,86.84,86.775,86.825,655200000.0
2009-10-14 15:58:00,86.825,86.84,86.795,86.8,653400002.0
2009-10-14 15:59:00,86.8,86.82,86.8,86.815,426600000.0
2009-10-14 16:00:00,86.815,86.825,86.775,86.81,539500000.0
2009-10-14 16:01:00,86.81,86.83,86.785,86.805,457100000.0
2009-10-14 16:02:00,86.805,86.83,86.79,86.805,577000000.0
2009-10-14 16:03:00,86.8,86.815,86.78,86.79,602800000.0
2009-10-14 16:04:00,86.79,86.825,86.785,86.82,356800000.0
2009-10-14 16:05:00,86.815,86.845,86.785,86.815,463700000.0
2009-10-14 16:06:00,86.815,86.845,86.795,86.81,535300001.0
2009-10-14 16:07:00,86.815,86.835,86.8,86.8,476600000.0
2009-10-14 16:08:00,86.805,86.815,86.79,86.79,335900000.0
2009-10-14 16:09:00,86.795,86.805,86.775,86.78,276200000.0
2009-10-14 16:10:00,86.775,86.83,86.775,86.825,301100000.0
2009-10-14 16:11:00,86.825,86.88,86.815,86.87,486000000.0
2009-10-14 16:12:00,86.865,86.9,86.865,86.88,552300000.0
2009-10-14 16:13:00,86.88,86.895,86.875,86.875,556600000.0
2009-10-14 16:14:00,86.885,86.885,86.855,86.875,610200000.0
2009-10-14 16:15:00,86.875,86.89,86.85,86.86,569600000.0
2009-10-14 16:16:00,86.86,86.88,86.84,86.84,653500000.0
2009-10-14 16:17:00,86.855,86.885,86.855,86.875,513700000.0
2009-10-14 16:18:00,86.875,86.88,86.855,86.875,491300000.0
2009-10-14 16:19:00,86.875,86.885,86.865,86.875,361900000.0
2009-10-14 16:20:00,86.875,86.875,86.845,86.86,397100001.0
2009-10-14 16:21:00,86.86,86.9,86.855,86.885,441800000.0
2009-10-14 16:22:00,86.885,86.89,86.855,86.88,655699998.0
2009-10-14 16:23:00,86.895,86.905,86.875,86.9,559800000.0
2009-10-14 16:24:00,86.905,86.925,86.885,86.885,609899999.0
2009-10-14 16:25:00,86.885,86.895,86.87,86.885,526800000.0
2009-10-14 16:26:00,86.885,86.9,86.88,86.895,234100000.0
2009-10-14 16:27:00,86.895,86.925,86.895,86.905,541499999.0
2009-10-14 16:28:00,86.905,86.92,86.89,86.91,466399998.0
2009-10-14 16:29:00,86.91,86.92,86.885,86.89,504300000.0
2009-10-14 16:30:00,86.89,86.915,86.88,86.9,479300001.0
2009-10-14 16:31:00,86.9,86.915,86.885,86.885,610000000.0
2009-10-14 16:32:00,86.89,86.925,86.875,86.925,494800000.0
2009-10-14 16:33:00,86.925,86.925,86.905,86.925,204800000.0
2009-10-14 16:34:00,86.925,86.925,86.88,86.895,277600000.0
2009-10-14 16:35:00,86.895,86.94,86.895,86.935,584600000.0
2009-10-14 16:36:00,86.94,86.965,86.935,86.965,513000000.0
2009-10-14 16:37:00,86.965,86.995,86.94,86.945,594100000.0
2009-10-14 16:38:00,86.945,86.97,86.94,86.95,265600000.0
2009-10-14 16:39:00,86.95,86.96,86.905,86.94,684300000.0
2009-10-14 16:40:00,86.945,86.95,86.895,86.905,618800000.0
2009-10-14 16:41:00,86.905,86.935,86.88,86.905,487200000.0
2009-10-14 16:42:00,86.91,86.93,86.875,86.88,671900002.0
2009-10-14 16:43:00,86.88,86.885,86.845,86.855,688500000.0
2009-10-14 16:44:00,86.855,86.865,86.8,86.83,626400001.0
2009-10-14 16:45:00,86.83,86.835,86.775,86.775,621200000.0
2009-10-14 16:46:00,86.775,86.815,86.765,86.805,576900000.0
2009-10-14 16:47:00,86.8,86.82,86.785,86.805,541400000.0
2009-10-14 16:48:00,86.805,86.82,86.775,86.78,461699998.0
2009-10-14 16:49:00,86.78,86.81,86.775,86.79,626000000.0
2009-10-14 16:50:00,86.805,86.815,86.755,86.755,145700000.0
2009-10-14 16:51:00,86.775,86.785,86.75,86.755,182900000.0
2009-10-14 16:52:00,86.755,86.77,86.75,86.77,480100000.0
2009-10-14 16:53:00,86.77,86.79,86.765,86.785,538700001.0
2009-10-14 16:54:00,86.775,86.8,86.76,86.785,605400000.0
2009-10-14 16:55:00,86.79,86.815,86.785,86.79,586200002.0
2009-10-14 16:56:00,86.79,86.8,86.77,86.79,587700000.0
2009-10-14 16:57:00,86.79,86.8,86.78,86.795,619899999.0
2009-10-14 16:58:00,86.795,86.81,86.78,86.805,558799999.0
2009-10-14 16:59:00,86.805,86.825,86.785,86.825,917800001.0
2009-10-14 17:00:00,86.83,86.87,86.825,86.86,884799999.0
2009-10-14 17:01:00,86.86,86.875,86.84,86.845,800100000.0
2009-10-14 17:02:00,86.845,86.855,86.83,86.84,669000000.0
2009-10-14 17:03:00,86.845,86.895,86.845,86.89,768000000.0
2009-10-14 17:04:00,86.89,86.895,86.88,86.885,533100000.0
2009-10-14 17:05:00,86.885,86.92,86.875,86.885,449599999.0
2009-10-14 17:06:00,86.885,86.895,86.875,86.89,611099998.0
2009-10-14 17:07:00,86.89,86.955,86.89,86.93,651200000.0
2009-10-14 17:08:00,86.93,86.935,86.89,86.9,724900000.0
2009-10-14 17:09:00,86.9,86.92,86.88,86.89,600300000.0
2009-10-14 17:10:00,86.89,86.9,86.865,86.865,533099999.0
2009-10-14 17:11:00,86.87,86.9,86.865,86.885,511600000.0
2009-10-14 17:12:00,86.885,86.905,86.845,86.87,655199998.0
2009-10-14 17:13:00,86.87,86.91,86.86,86.875,465300000.0
2009-10-14 17:14:00,86.875,86.92,86.85,86.865,651200000.0
2009-10-14 17:15:00,86.86,86.885,86.85,86.86,525100000.0
2009-10-14 17:16:00,86.86,86.87,86.85,86.87,425899998.0
2009-10-14 17:17:00,86.87,86.875,86.85,86.85,278600001.0
2009-10-14 17:18:00,86.845,86.855,86.815,86.835,414300000.0
2009-10-14 17:19:00,86.835,86.84,86.815,86.84,483300000.0
2009-10-14 17:20:00,86.835,86.85,86.81,86.85,370900000.0
2009-10-14 17:21:00,86.85,86.865,86.85,86.865,412600000.0
2009-10-14 17:22:00,86.865,86.875,86.86,86.87,584300000.0
2009-10-14 17:23:00,86.87,86.89,86.865,86.89,339599999.0
2009-10-14 17:24:00,86.89,86.915,86.885,86.915,559900000.0
2009-10-14 17:25:00,86.91,86.92,86.89,86.91,545300000.0
2009-10-14 17:26:00,86.905,86.935,86.905,86.93,479400000.0
2009-10-14 17:27:00,86.93,86.935,86.91,86.935,531000000.0
2009-10-14 17:28:00,86.935,86.945,86.93,86.935,395300000.0
2009-10-14 17:29:00,86.94,86.95,86.94,86.94,245200000.0
2009-10-14 17:30:00,86.945,86.95,86.935,86.94,376600002.0
2009-10-14 17:31:00,86.945,86.96,86.935,86.945,341200000.0
2009-10-14 17:32:00,86.945,86.96,86.945,86.955,330000001.0
2009-10-14 17:33:00,86.95,86.955,86.93,86.935,234400000.0
2009-10-14 17:34:00,86.94,86.95,86.93,86.93,563099999.0
2009-10-14 17:35:00,86.93,86.93,86.91,86.92,377300000.0
2009-10-14 17:36:00,86.92,86.925,86.915,86.925,234500002.0
2009-10-14 17:37:00,86.925,86.93,86.905,86.915,418300000.0
2009-10-14 17:38:00,86.915,86.915,86.895,86.905,128700000.0
2009-10-14 17:39:00,86.905,86.915,86.9,86.915,133100000.0
2009-10-14 17:40:00,86.915,86.935,86.905,86.91,283400000.0
2009-10-14 17:41:00,86.91,86.935,86.905,86.93,235600000.0
2009-10-14 17:42:00,86.935,86.955,86.935,86.955,237700000.0
2009-10-14 17:43:00,86.96,86.975,86.94,86.945,377300000.0
2009-10-14 17:44:00,86.945,86.965,86.945,86.955,286200000.0
2009-10-14 17:45:00,86.955,86.965,86.95,86.955,378100000.0
2009-10-14 17:46:00,86.96,86.975,86.95,86.955,359400000.0
2009-10-14 17:47:00,86.955,86.965,86.955,86.96,298500000.0
2009-10-14 17:48:00,86.96,86.965,86.945,86.95,382000000.0
2009-10-14 17:49:00,86.95,86.965,86.94,86.945,598699999.0
2009-10-14 17:50:00,86.945,86.965,86.945,86.955,677400000.0
2009-10-14 17:51:00,86.955,86.96,86.94,86.955,367100000.0
2009-10-14 17:52:00,86.955,86.96,86.94,86.94,269300000.0
2009-10-14 17:53:00,86.94,86.95,86.92,86.935,503600000.0
2009-10-14 17:54:00,86.94,86.94,86.915,86.92,304600000.0
2009-10-14 17:55:00,86.915,86.92,86.905,86.92,202500000.0
2009-10-14 17:56:00,86.92,86.93,86.905,86.925,449900000.0
2009-10-14 17:57:00,86.925,86.935,86.92,86.93,398800000.0
2009-10-14 17:58:00,86.93,86.935,86.92,86.93,244000000.0
2009-10-14 17:59:00,86.93,86.93,86.91,86.92,500800000.0
2009-10-14 18:00:00,86.915,86.915,86.845,86.885,644400000.0
2009-10-14 18:01:00,86.885,86.89,86.88,86.885,330200000.0
2009-10-14 18:02:00,86.885,86.915,86.835,86.845,422299999.0
2009-10-14 18:03:00,86.84,86.85,86.805,86.805,793400000.0
2009-10-14 18:04:00,86.805,86.835,86.755,86.835,412800000.0
2009-10-14 18:05:00,86.835,86.86,86.82,86.84,254900000.0
2009-10-14 18:06:00,86.84,86.855,86.835,86.845,137000000.0
2009-10-14 18:07:00,86.84,86.865,86.835,86.845,258200000.0
2009-10-14 18:08:00,86.84,86.88,86.84,86.865,342700000.0
2009-10-14 18:09:00,86.87,86.94,86.865,86.915,614000000.0
2009-10-14 18:10:00,86.935,86.945,86.915,86.935,488100001.0
2009-10-14 18:11:00,86.94,86.95,86.925,86.95,85600000.0
2009-10-14 18:12:00,86.955,86.99,86.93,86.99,174500001.0
2009-10-14 18:13:00,86.99,86.99,86.965,86.965,119200000.0
2009-10-14 18:14:00,86.965,86.98,86.955,86.97,276600000.0
2009-10-14 18:15:00,86.97,86.985,86.96,86.965,539900001.0
2009-10-14 18:16:00,86.965,86.965,86.965,86.965,41800000.0
2009-10-14 18:17:00,86.965,86.97,86.945,86.945,192800000.0
2009-10-14 18:18:00,86.945,86.945,86.875,86.875,418300000.0
2009-10-14 18:19:00,86.87,86.87,86.845,86.86,353300000.0
2009-10-14 18:20:00,86.855,86.875,86.855,86.875,139200000.0
2009-10-14 18:21:00,86.875,86.89,86.865,86.89,200600000.0
2009-10-14 18:22:00,86.895,86.945,86.895,86.945,175500000.0
2009-10-14 18:23:00,86.945,86.95,86.925,86.925,205000000.0
2009-10-14 18:24:00,86.925,86.935,86.915,86.915,167100000.0
2009-10-14 18:25:00,86.915,86.925,86.905,86.905,65600000.0
2009-10-14 18:26:00,86.91,86.95,86.91,86.935,312900000.0
2009-10-14 18:27:00,86.94,86.965,86.94,86.945,134400000.0
2009-10-14 18:28:00,86.945,86.945,86.935,86.94,86800000.0
2009-10-14 18:29:00,86.94,86.94,86.905,86.905,325000000.0
2009-10-14 18:30:00,86.905,86.925,86.87,86.905,444900000.0
2009-10-14 18:31:00,86.905,86.915,86.885,86.895,479499999.0
2009-10-14 18:32:00,86.895,86.955,86.89,86.935,642800000.0
2009-10-14 18:33:00,86.935,86.965,86.925,86.935,472900000.0
2009-10-14 18:34:00,86.935,86.935,86.905,86.91,312800000.0
2009-10-14 18:35:00,86.905,86.915,86.885,86.91,261400000.0
2009-10-14 18:36:00,86.915,86.955,86.915,86.94,205800000.0
2009-10-14 18:37:00,86.94,86.955,86.935,86.955,181000000.0
2009-10-14 18:38:00,86.955,86.96,86.94,86.95,110500000.0
2009-10-14 18:39:00,86.95,86.96,86.95,86.96,176300000.0
2009-10-14 18:40:00,86.965,86.975,86.96,86.96,148000000.0
2009-10-14 18:41:00,86.96,86.965,86.96,86.965,53800000.0
2009-10-14 18:42:00,86.96,86.965,86.96,86.965,137800000.0
2009-10-14 18:43:00,86.965,86.97,86.905,86.915,422100000.0
2009-10-14 18:44:00,86.915,86.92,86.875,86.885,488500000.0
2009-10-14 18:45:00,86.885,86.96,86.88,86.95,279500000.0
2009-10-14 18:46:00,86.95,86.95,86.94,86.95,96800000.0
2009-10-14 18:47:00,86.95,86.95,86.93,86.935,183600000.0
2009-10-14 18:48:00,86.935,86.95,86.935,86.935,317400000.0
2009-10-14 18:49:00,86.935,86.945,86.92,86.92,213100000.0
2009-10-14 18:50:00,86.92,86.965,86.92,86.965,411100000.0
2009-10-14 18:51:00,86.96,86.98,86.955,86.975,213400000.0
2009-10-14 18:52:00,86.975,86.985,86.965,86.975,291400000.0
2009-10-14 18:53:00,86.97,86.97,86.955,86.97,206099999.0
2009-10-14 18:54:00,86.97,86.98,86.945,86.96,331300000.0
2009-10-14 18:55:00,86.955,86.985,86.955,86.985,305400000.0
2009-10-14 18:56:00,86.985,87.01,86.98,86.995,216900000.0
2009-10-14 18:57:00,86.99,86.995,86.975,86.99,203600000.0
2009-10-14 18:58:00,86.99,87.01,86.99,87.005,57000000.0
2009-10-14 18:59:00,87.0,87.005,86.95,86.965,323100000.0
2009-10-14 19:00:00,86.965,86.99,86.965,86.975,165600000.0
2009-10-14 19:01:00,86.975,86.98,86.975,86.975,26400000.0
2009-10-14 19:02:00,86.975,87.005,86.975,87.005,126600000.0
2009-10-14 19:03:00,87.005,87.01,86.985,86.995,315200000.0
2009-10-14 19:04:00,86.995,87.02,86.995,87.02,198700002.0
2009-10-14 19:05:00,87.02,87.035,87.02,87.025,131500000.0
2009-10-14 19:06:00,87.02,87.03,87.015,87.03,198000000.0
2009-10-14 19:07:00,87.03,87.03,87.0,87.015,603200000.0
2009-10-14 19:08:00,87.01,87.03,86.995,87.015,473500000.0
2009-10-14 19:09:00,87.01,87.025,87.01,87.01,142200000.0
2009-10-14 19:10:00,87.01,87.02,87.0,87.0,328600000.0
2009-10-14 19:11:00,87.0,87.05,87.0,87.05,259100000.0
2009-10-14 19:12:00,87.06,87.095,87.055,87.085,680899999.0
2009-10-14 19:13:00,87.085,87.09,87.05,87.065,412600000.0
2009-10-14 19:14:00,87.065,87.08,87.015,87.015,248000000.0
2009-10-14 19:15:00,87.015,87.025,86.995,86.995,282000000.0
2009-10-14 19:16:00,86.995,87.015,86.925,86.93,326500000.0
2009-10-14 19:17:00,86.93,86.93,86.86,86.875,458800000.0
2009-10-14 19:18:00,86.875,86.905,86.875,86.885,517000000.0
2009-10-14 19:19:00,86.885,86.91,86.885,86.91,407000000.0
2009-10-14 19:20:00,86.91,86.94,86.91,86.94,218300000.0
2009-10-14 19:21:00,86.94,86.94,86.87,86.88,202200000.0
2009-10-14 19:22:00,86.895,86.895,86.88,86.89,139400000.0
2009-10-14 19:23:00,86.885,86.89,86.86,86.865,237500000.0
2009-10-14 19:24:00,86.865,86.865,86.845,86.86,362800001.0
2009-10-14 19:25:00,86.865,86.875,86.81,86.835,275900000.0
2009-10-14 19:26:00,86.835,86.855,86.835,86.85,112800000.0
2009-10-14 19:27:00,86.855,86.885,86.84,86.885,464300000.0
2009-10-14 19:28:00,86.885,86.89,86.855,86.885,336300000.0
2009-10-14 19:29:00,86.875,86.915,86.875,86.905,388800001.0
2009-10-14 19:30:00,86.905,86.95,86.895,86.935,360800000.0
2009-10-14 19:31:00,86.935,86.94,86.925,86.925,256400000.0
2009-10-14 19:32:00,86.925,86.93,86.915,86.93,189600000.0
2009-10-14 19:33:00,86.925,86.94,86.905,86.91,490600000.0
2009-10-14 19:34:00,86.91,86.91,86.88,86.91,284000000.0
2009-10-14 19:35:00,86.91,86.945,86.91,86.915,364200000.0
2009-10-14 19:36:00,86.915,86.915,86.855,86.875,464499999.0
2009-10-14 19:37:00,86.88,86.895,86.865,86.88,494500000.0
2009-10-14 19:38:00,86.875,86.885,86.855,86.875,489200000.0
2009-10-14 19:39:00,86.875,86.875,86.865,86.865,174800000.0
2009-10-14 19:40:00,86.865,86.935,86.865,86.935,342299999.0
2009-10-14 19:41:00,86.935,86.955,86.93,86.945,388300000.0
2009-10-14 19:42:00,86.945,86.955,86.94,86.945,174200000.0
2009-10-14 19:43:00,86.945,86.955,86.935,86.945,253300000.0
2009-10-14 19:44:00,86.955,86.97,86.955,86.955,330400000.0
2009-10-14 19:45:00,86.955,86.965,86.945,86.965,332500000.0
2009-10-14 19:46:00,86.965,86.975,86.955,86.975,276900000.0
2009-10-14 19:47:00,86.98,86.99,86.955,86.955,402200000.0
2009-10-14 19:48:00,86.96,86.965,86.945,86.945,331400000.0
2009-10-14 19:49:00,86.945,86.945,86.935,86.935,90900000.0
2009-10-14 19:50:00,86.935,86.935,86.915,86.92,176700000.0
2009-10-14 19:51:00,86.92,86.93,86.92,86.93,43400000.0
2009-10-14 19:52:00,86.93,86.93,86.93,86.93,32000000.0
2009-10-14 19:53:00,86.93,86.945,86.93,86.94,150100000.0
2009-10-14 19:54:00,86.94,86.945,86.935,86.945,84700000.0
2009-10-14 19:55:00,86.945,86.955,86.935,86.95,346300000.0
2009-10-14 19:56:00,86.95,86.96,86.925,86.96,274500000.0
2009-10-14 19:57:00,86.96,86.96,86.94,86.945,159900000.0
2009-10-14 19:58:00,86.945,86.97,86.945,86.97,45600000.0
2009-10-14 19:59:00,86.965,86.965,86.925,86.93,147200000.0
2009-10-14 20:00:00,86.93,86.955,86.9,86.935,255900000.0
2009-10-14 20:01:00,86.93,86.95,86.91,86.95,295700000.0
2009-10-14 20:02:00,86.95,86.955,86.835,86.835,294700000.0
2009-10-14 20:03:00,86.835,86.925,86.835,86.89,452000000.0
2009-10-14 20:04:00,86.895,86.97,86.88,86.97,478900000.0
2009-10-14 20:05:00,86.97,86.98,86.91,86.925,330000000.0
2009-10-14 20:06:00,86.92,86.94,86.895,86.925,200500000.0
2009-10-14 20:07:00,86.915,86.935,86.89,86.9,182800000.0
2009-10-14 20:08:00,86.915,86.925,86.85,86.925,232500000.0
2009-10-14 20:09:00,86.925,86.95,86.905,86.94,203600000.0
2009-10-14 20:10:00,86.94,86.955,86.925,86.95,254900000.0
2009-10-14 20:11:00,86.95,86.955,86.885,86.9,260600000.0
2009-10-14 20:12:00,86.9,86.955,86.9,86.935,384900000.0
2009-10-14 20:13:00,86.935,87.015,86.91,87.005,541900000.0
2009-10-14 20:14:00,87.005,87.005,86.915,86.98,384600000.0
2009-10-14 20:15:00,86.98,87.045,86.96,87.04,492400000.0
2009-10-14 20:16:00,87.04,87.05,86.96,86.985,413800000.0
2009-10-14 20:17:00,86.985,87.005,86.975,86.98,265300000.0
2009-10-14 20:18:00,86.98,87.005,86.965,86.97,318200000.0
2009-10-14 20:19:00,86.97,87.07,86.97,87.07,340600000.0
2009-10-14 20:20:00,87.07,87.09,87.035,87.085,466100000.0
2009-10-14 20:21:00,87.09,87.095,86.955,86.96,443400000.0
2009-10-14 20:22:00,86.965,87.0,86.965,86.985,420700000.0
2009-10-14 20:23:00,86.985,87.025,86.98,87.025,330200000.0
2009-10-14 20:24:00,87.025,87.035,87.005,87.015,208800000.0
2009-10-14 20:25:00,87.015,87.045,87.015,87.04,280900000.0
2009-10-14 20:26:00,87.04,87.065,87.035,87.035,308000000.0
2009-10-14 20:27:00,87.035,87.04,86.965,86.995,544800000.0
2009-10-14 20:28:00,86.995,87.0,86.95,86.995,473100000.0
2009-10-14 20:29:00,86.995,87.015,86.985,87.015,352700000.0
2009-10-14 20:30:00,87.015,87.035,86.99,87.01,277900000.0
2009-10-14 20:31:00,87.01,87.025,87.005,87.015,512200000.0
2009-10-14 20:32:00,87.015,87.02,87.0,87.01,282699998.0
2009-10-14 20:33:00,87.005,87.01,86.985,87.0,358000000.0
2009-10-14 20:34:00,87.0,87.03,87.0,87.02,320500000.0
2009-10-14 20:35:00,87.01,87.04,87.01,87.035,278500000.0
2009-10-14 20:36:00,87.025,87.04,87.02,87.03,456800000.0
2009-10-14 20:37:00,87.03,87.055,87.015,87.04,231600000.0
2009-10-14 20:38:00,87.035,87.085,87.035,87.06,512600000.0
2009-10-14 20:39:00,87.06,87.065,87.045,87.05,389900001.0
2009-10-14 20:40:00,87.055,87.09,87.055,87.09,374800000.0
2009-10-14 20:41:00,87.09,87.105,87.035,87.045,310900000.0
2009-10-14 20:42:00,87.045,87.065,87.045,87.05,323000000.0
2009-10-14 20:43:00,87.05,87.085,87.045,87.08,357800000.0
2009-10-14 20:44:00,87.085,87.105,87.065,87.105,346200000.0
2009-10-14 20:45:00,87.1,87.1,87.065,87.09,340700000.0
2009-10-14 20:46:00,87.09,87.09,87.06,87.07,298600000.0
2009-10-14 20:47:00,87.07,87.08,87.065,87.065,199400000.0
2009-10-14 20:48:00,87.065,87.08,87.06,87.07,296900000.0
2009-10-14 20:49:00,87.075,87.08,87.03,87.03,245200000.0
2009-10-14 20:50:00,87.03,87.05,87.015,87.025,378300000.0
2009-10-14 20:51:00,87.025,87.035,87.005,87.035,237600000.0
2009-10-14 20:52:00,87.03,87.04,87.01,87.015,148000000.0
2009-10-14 20:53:00,87.01,87.04,87.005,87.025,347100000.0
2009-10-14 20:54:00,87.025,87.04,87.025,87.04,104500000.0
2009-10-14 20:55:00,87.045,87.1,87.045,87.08,428900000.0
2009-10-14 20:56:00,87.085,87.095,87.08,87.095,104000000.0
2009-10-14 20:57:00,87.085,87.11,87.08,87.095,404300000.0
2009-10-14 20:58:00,87.095,87.125,87.075,87.085,509100000.0
2009-10-14 20:59:00,87.085,87.09,87.04,87.04,547199999.0
2009-10-14 21:00:00,87.04,87.075,87.04,87.065,261400000.0
2009-10-14 21:01:00,87.07,87.07,87.045,87.045,255600000.0
2009-10-14 21:02:00,87.055,87.08,87.055,87.08,354400001.0
2009-10-14 21:03:00,87.08,87.085,87.065,87.07,324400000.0
2009-10-14 21:04:00,87.07,87.095,87.07,87.075,252800000.0
2009-10-14 21:05:00,87.07,87.08,87.065,87.075,174400000.0
2009-10-14 21:06:00,87.075,87.085,87.065,87.075,286300000.0
2009-10-14 21:07:00,87.075,87.095,87.075,87.09,326499999.0
2009-10-14 21:08:00,87.08,87.085,87.065,87.085,134600000.0
2009-10-14 21:09:00,87.08,87.085,87.04,87.065,358200000.0
2009-10-14 21:10:00,87.07,87.07,87.035,87.05,289300000.0
2009-10-14 21:11:00,87.05,87.06,87.035,87.04,275700000.0
2009-10-14 21:12:00,87.04,87.075,87.04,87.055,267400000.0
2009-10-14 21:13:00,87.055,87.075,87.045,87.05,333200000.0
2009-10-14 21:14:00,87.065,87.075,87.035,87.035,217600000.0
2009-10-14 21:15:00,87.035,87.055,87.025,87.055,491900000.0
2009-10-14 21:16:00,87.055,87.055,87.04,87.045,162400000.0
2009-10-14 21:17:00,87.045,87.06,87.045,87.06,160000001.0
2009-10-14 21:18:00,87.065,87.065,87.055,87.06,135200000.0
2009-10-14 21:19:00,87.065,87.085,87.065,87.08,130400000.0
2009-10-14 21:20:00,87.08,87.08,87.07,87.075,143200000.0
2009-10-14 21:21:00,87.075,87.095,87.075,87.095,118400000.0
2009-10-14 21:22:00,87.095,87.095,87.085,87.09,73600000.0
2009-10-14 21:23:00,87.085,87.095,87.085,87.095,74400000.0
2009-10-14 21:24:00,87.095,87.095,87.075,87.075,83200000.0
2009-10-14 21:25:00,87.075,87.085,87.055,87.085,207799999.0
2009-10-14 21:26:00,87.085,87.12,87.085,87.105,530400000.0
2009-10-14 21:27:00,87.105,87.17,87.105,87.155,383200001.0
2009-10-14 21:28:00,87.155,87.19,87.145,87.18,343600000.0
2009-10-14 21:29:00,87.18,87.2,87.165,87.17,288400000.0
2009-10-14 21:30:00,87.165,87.17,87.145,87.165,268000001.0
2009-10-14 21:31:00,87.165,87.165,87.145,87.145,354200000.0
2009-10-14 21:32:00,87.145,87.15,87.125,87.125,412000000.0
2009-10-14 21:33:00,87.12,87.145,87.095,87.13,534800000.0
2009-10-14 21:34:00,87.125,87.145,87.115,87.125,150800000.0
2009-10-14 21:35:00,87.125,87.125,87.115,87.115,77200000.0
2009-10-14 21:36:00,87.115,87.125,87.1,87.12,296400000.0
2009-10-14 21:37:00,87.12,87.125,87.11,87.115,216600000.0
2009-10-14 21:38:00,87.115,87.12,87.105,87.12,278200001.0
2009-10-14 21:39:00,87.12,87.14,87.12,87.125,174800000.0
2009-10-14 21:40:00,87.12,87.14,87.115,87.14,140600001.0
2009-10-14 21:41:00,87.14,87.145,87.135,87.135,161400000.0
2009-10-14 21:42:00,87.14,87.16,87.14,87.16,225000000.0
2009-10-14 21:43:00,87.16,87.16,87.145,87.155,265200001.0
2009-10-14 21:44:00,87.155,87.165,87.145,87.165,322000002.0
2009-10-14 21:45:00,87.16,87.165,87.145,87.16,219200000.0
2009-10-14 21:46:00,87.16,87.185,87.155,87.175,316200000.0
2009-10-14 21:47:00,87.175,87.175,87.165,87.165,72800000.0
2009-10-14 21:48:00,87.165,87.185,87.165,87.175,187200000.0
2009-10-14 21:49:00,87.17,87.175,87.155,87.165,279600000.0
2009-10-14 21:50:00,87.165,87.165,87.135,87.145,231600000.0
2009-10-14 21:51:00,87.145,87.15,87.125,87.125,163800002.0
2009-10-14 21:52:00,87.125,87.14,87.125,87.13,139199999.0
2009-10-14 21:53:00,87.115,87.125,87.115,87.12,203600000.0
2009-10-14 21:54:00,87.115,87.125,87.115,87.125,106800000.0
2009-10-14 21:55:00,87.13,87.13,87.105,87.125,183200000.0
2009-10-14 21:56:00,87.125,87.13,87.125,87.125,120000000.0
2009-10-14 21:57:00,87.125,87.13,87.115,87.125,273600000.0
2009-10-14 21:58:00,87.12,87.12,87.105,87.115,218000000.0
2009-10-14 21:59:00,87.115,87.115,87.095,87.105,351200000.0
2009-10-14 22:00:00,87.105,87.115,87.105,87.105,150000000.0
2009-10-14 22:01:00,87.105,87.105,87.085,87.105,80400000.0
2009-10-14 22:02:00,87.105,87.125,87.105,87.105,133800000.0
2009-10-14 22:03:00,87.105,87.115,87.105,87.115,65600000.0
2009-10-14 22:04:00,87.115,87.13,87.11,87.11,171600000.0
2009-10-14 22:05:00,87.12,87.12,87.1,87.1,50800000.0
2009-10-14 22:06:00,87.095,87.095,87.095,87.095,14400000.0
2009-10-14 22:07:00,87.1,87.11,87.07,87.075,112200000.0
2009-10-14 22:08:00,87.075,87.095,87.055,87.095,82500000.0
2009-10-14 22:09:00,87.085,87.095,87.065,87.08,46400000.0
2009-10-14 22:10:00,87.08,87.09,87.07,87.08,42600000.0
2009-10-14 22:11:00,87.08,87.105,87.06,87.095,42200000.0
2009-10-14 22:12:00,87.085,87.09,87.07,87.075,32000000.0
2009-10-14 22:13:00,87.075,87.085,87.075,87.085,48000000.0
2009-10-14 22:14:00,87.085,87.095,87.085,87.085,51300000.0
2009-10-14 22:15:00,87.085,87.095,87.08,87.095,27200000.0
2009-10-14 22:16:00,87.095,87.115,87.09,87.115,79200000.0
2009-10-14 22:17:00,87.12,87.145,87.12,87.135,28500000.0
2009-10-14 22:18:00,87.135,87.135,87.12,87.125,64600000.0
2009-10-14 22:19:00,87.125,87.155,87.125,87.155,20800000.0
2009-10-14 22:20:00,87.145,87.165,87.135,87.155,112700000.0
2009-10-14 22:21:00,87.165,87.165,87.155,87.165,8800000.0
2009-10-14 22:22:00,87.155,87.17,87.155,87.17,15200000.0
2009-10-14 22:23:00,87.165,87.175,87.15,87.15,48000000.0
2009-10-14 22:24:00,87.155,87.17,87.15,87.15,17800000.0
2009-10-14 22:25:00,87.15,87.15,87.13,87.13,24000000.0
2009-10-14 22:26:00,87.13,87.14,87.12,87.14,32200000.0
2009-10-14 22:27:00,87.14,87.16,87.135,87.16,60100000.0
2009-10-14 22:28:00,87.15,87.15,87.135,87.15,26800000.0
2009-10-14 22:29:00,87.155,87.165,87.145,87.165,60000000.0
2009-10-14 22:30:00,87.15,87.17,87.15,87.16,54400000.0
2009-10-14 22:31:00,87.17,87.17,87.15,87.155,95000000.0
2009-10-14 22:32:00,87.155,87.165,87.155,87.155,62000000.0
2009-10-14 22:33:00,87.155,87.165,87.15,87.155,34800000.0
2009-10-14 22:34:00,87.15,87.165,87.15,87.165,26400000.0
2009-10-14 22:35:00,87.16,87.16,87.15,87.155,19000000.0
2009-10-14 22:36:00,87.145,87.155,87.135,87.14,65800000.0
2009-10-14 22:37:00,87.145,87.155,87.145,87.145,55700000.0
2009-10-14 22:38:00,87.145,87.155,87.135,87.135,32000000.0
2009-10-14 22:39:00,87.135,87.145,87.125,87.135,29600000.0
2009-10-14 22:40:00,87.125,87.145,87.125,87.125,33800000.0
2009-10-14 22:41:00,87.125,87.125,87.115,87.125,43200000.0
2009-10-14 22:42:00,87.125,87.125,87.115,87.115,7200000.0
2009-10-14 22:43:00,87.12,87.12,87.115,87.115,14400000.0
2009-10-14 22:44:00,87.115,87.155,87.115,87.155,74600000.0
2009-10-14 22:45:00,87.15,87.15,87.135,87.145,114200000.0
2009-10-14 22:46:00,87.145,87.155,87.135,87.155,104400000.0
2009-10-14 22:47:00,87.155,87.155,87.145,87.145,53400000.0
2009-10-14 22:48:00,87.145,87.175,87.135,87.155,112000000.0
2009-10-14 22:49:00,87.155,87.17,87.155,87.165,20000000.0
2009-10-14 22:50:00,87.165,87.165,87.16,87.165,21600000.0
2009-10-14 22:51:00,87.165,87.19,87.155,87.155,42800000.0
2009-10-14 22:52:00,87.155,87.215,87.155,87.175,54900000.0
2009-10-14 22:53:00,87.195,87.195,87.15,87.15,82000000.0
2009-10-14 22:54:00,87.155,87.165,87.155,87.165,33400000.0
2009-10-14 22:55:00,87.165,87.225,87.165,87.225,74400000.0
2009-10-14 22:56:00,87.21,87.225,87.205,87.215,88100000.0
2009-10-14 22:57:00,87.22,87.245,87.22,87.225,67600000.0
2009-10-14 22:58:00,87.23,87.36,87.225,87.315,195700000.0
2009-10-14 22:59:00,87.31,87.355,87.31,87.335,101600000.0
2009-10-14 23:00:00,87.3,87.31,87.3,87.31,4000000.0
2009-10-14 23:01:00,87.235,87.28,87.215,87.225,69600000.0
2009-10-14 23:02:00,87.225,87.25,87.195,87.195,49600000.0
2009-10-14 23:03:00,87.195,87.225,87.195,87.21,34800000.0
2009-10-14 23:04:00,87.21,87.245,87.2,87.245,23000000.0
2009-10-14 23:05:00,87.25,87.275,87.245,87.275,28000000.0
2009-10-14 23:06:00,87.275,87.295,87.275,87.29,16800000.0
2009-10-14 23:07:00,87.285,87.305,87.28,87.295,21600000.0
2009-10-14 23:08:00,87.295,87.295,87.285,87.29,17800000.0
2009-10-14 23:09:00,87.29,87.29,87.285,87.285,4800000.0
2009-10-14 23:10:00,87.285,87.285,87.285,87.285,4800000.0
2009-10-14 23:11:00,87.29,87.295,87.275,87.275,16800000.0
2009-10-14 23:12:00,87.26,87.26,87.25,87.25,5000000.0
2009-10-14 23:13:00,87.255,87.26,87.255,87.26,8500000.0
2009-10-14 23:14:00,87.285,87.285,87.255,87.255,14400000.0
2009-10-14 23:15:00,87.26,87.265,87.245,87.245,6600000.0
2009-10-14 23:16:00,87.245,87.245,87.245,87.245,9600000.0
2009-10-14 23:17:00,87.235,87.255,87.235,87.255,10200000.0
2009-10-14 23:18:00,87.25,87.25,87.25,87.25,1000000.0
2009-10-14 23:19:00,87.27,87.305,87.265,87.305,33100000.0
2009-10-14 23:20:00,87.305,87.305,87.285,87.285,29000000.0
2009-10-14 23:21:00,87.285,87.285,87.275,87.275,11200000.0
2009-10-14 23:22:00,87.275,87.275,87.27,87.275,34600000.0
2009-10-14 23:23:00,87.275,87.285,87.255,87.255,19200000.0
2009-10-14 23:24:00,87.255,87.255,87.225,87.245,31600000.0
2009-10-14 23:25:00,87.255,87.265,87.225,87.265,29800000.0
2009-10-14 23:26:00,87.275,87.275,87.245,87.265,51600000.0
2009-10-14 23:27:00,87.275,87.275,87.265,87.265,30600000.0
2009-10-14 23:28:00,87.23,87.23,87.23,87.23,1000000.0
2009-10-14 23:29:00,87.23,87.255,87.225,87.235,30400000.0
2009-10-14 23:30:00,87.23,87.23,87.23,87.23,3200000.0
2009-10-14 23:31:00,87.211,87.216,87.21,87.216,1000000.0
2009-10-14 23:32:00,87.235,87.235,87.235,87.235,1000000.0
2009-10-14 23:33:00,87.245,87.245,87.245,87.245,2000000.0
2009-10-14 23:34:00,87.25,87.255,87.23,87.235,22600000.0
2009-10-14 23:35:00,87.235,87.235,87.235,87.235,7200000.0
2009-10-14 23:36:00,87.23,87.25,87.23,87.245,18400000.0
2009-10-14 23:37:00,87.25,87.255,87.235,87.235,32200000.0
2009-10-14 23:38:00,87.23,87.23,87.215,87.215,5000000.0
2009-10-14 23:39:00,87.215,87.235,87.205,87.225,29200000.0
2009-10-14 23:40:00,87.225,87.225,87.21,87.21,5400000.0
2009-10-14 23:41:00,87.188,87.195,87.182,87.195,20200000.0
2009-10-14 23:42:00,87.215,87.215,87.185,87.205,20200000.0
2009-10-14 23:43:00,87.205,87.205,87.205,87.205,14400000.0
2009-10-14 23:44:00,87.205,87.255,87.205,87.245,19200000.0
2009-10-14 23:45:00,87.245,87.245,87.215,87.215,12000000.0
2009-10-14 23:46:00,87.215,87.215,87.205,87.205,4800000.0
2009-10-14 23:47:00,87.195,87.255,87.195,87.255,42800000.0
2009-10-14 23:48:00,87.245,87.27,87.235,87.235,25600000.0
2009-10-14 23:49:00,87.225,87.235,87.215,87.235,15200000.0
2009-10-14 23:50:00,87.245,87.245,87.195,87.195,46000000.0
2009-10-14 23:51:00,87.205,87.22,87.185,87.215,20200000.0
2009-10-14 23:52:00,87.215,87.225,87.205,87.205,26400000.0
2009-10-14 23:53:00,87.205,87.215,87.175,87.175,36800000.0
2009-10-14 23:54:00,87.175,87.175,87.175,87.175,9600000.0
2009-10-14 23:55:00,87.175,87.175,87.16,87.165,5800000.0
2009-10-14 23:56:00,87.155,87.155,87.155,87.155,1000000.0
2009-10-14 23:57:00,87.155,87.16,87.15,87.155,10200000.0
2009-10-14 23:58:00,87.155,87.155,87.155,87.155,6800000.0
2009-10-14 23:59:00,87.155,87.16,87.155,87.155,26000000.0
2009-10-15 00:00:00,87.155,87.165,87.155,87.165,22600000.0
2009-10-15 00:01:00,87.165,87.165,87.09,87.12,22400000.0
2009-10-15 00:02:00,87.125,87.145,87.125,87.145,7200000.0
2009-10-15 00:03:00,87.155,87.185,87.155,87.175,36800000.0
2009-10-15 00:04:00,87.165,87.165,87.145,87.145,10400000.0
2009-10-15 00:05:00,87.145,87.155,87.145,87.155,6000000.0
2009-10-15 00:06:00,87.155,87.175,87.155,87.165,17600000.0
2009-10-15 00:07:00,87.165,87.175,87.165,87.165,24000000.0
2009-10-15 00:08:00,87.165,87.195,87.165,87.195,28800000.0
2009-10-15 00:09:00,87.19,87.195,87.185,87.185,12000000.0
2009-10-15 00:10:00,87.185,87.195,87.185,87.195,5600000.0
2009-10-15 00:11:00,87.195,87.195,87.195,87.195,8000000.0
2009-10-15 00:12:00,87.195,87.195,87.195,87.195,1600000.0
2009-10-15 00:13:00,87.185,87.185,87.18,87.18,5600000.0
2009-10-15 00:14:00,87.185,87.185,87.185,87.185,9600000.0
2009-10-15 00:15:00,87.185,87.185,87.18,87.18,10400000.0
2009-10-15 00:16:00,87.175,87.175,87.175,87.175,5800000.0
2009-10-15 00:17:00,87.165,87.165,87.165,87.165,1000000.0
2009-10-15 00:18:00,87.16,87.185,87.16,87.185,25600000.0
2009-10-15 00:19:00,87.175,87.185,87.175,87.185,11200000.0
2009-10-15 00:20:00,87.185,87.195,87.175,87.195,28900000.0
2009-10-15 00:21:00,87.195,87.205,87.195,87.205,5600000.0
2009-10-15 00:22:00,87.205,87.215,87.205,87.215,11200000.0
2009-10-15 00:23:00,87.205,87.205,87.205,87.205,8000000.0
2009-10-15 00:24:00,87.21,87.215,87.205,87.205,9600000.0
2009-10-15 00:25:00,87.205,87.205,87.205,87.205,9600000.0
2009-10-15 00:26:00,87.215,87.215,87.205,87.205,9600000.0
2009-10-15 00:27:00,87.2,87.215,87.2,87.215,8000000.0
2009-10-15 00:28:00,87.215,87.225,87.205,87.225,16000000.0
2009-10-15 00:29:00,87.225,87.225,87.225,87.225,3200000.0
2009-10-15 00:30:00,87.215,87.215,87.215,87.215,1600000.0
2009-10-15 00:31:00,87.215,87.215,87.195,87.205,13600000.0
2009-10-15 00:32:00,87.205,87.205,87.195,87.195,15600000.0
2009-10-15 00:33:00,87.195,87.195,87.175,87.195,50000000.0
2009-10-15 00:34:00,87.195,87.215,87.195,87.205,32500000.0
2009-10-15 00:35:00,87.205,87.215,87.205,87.205,45200000.0
2009-10-15 00:36:00,87.205,87.22,87.205,87.22,37600000.0
2009-10-15 00:37:00,87.215,87.215,87.21,87.21,12800000.0
2009-10-15 00:38:00,87.215,87.22,87.215,87.22,9600000.0
2009-10-15 00:39:00,87.215,87.235,87.215,87.225,26800000.0
2009-10-15 00:40:00,87.225,87.245,87.225,87.245,34000000.0
2009-10-15 00:41:00,87.24,87.24,87.225,87.225,20000000.0
2009-10-15 00:42:00,87.225,87.235,87.225,87.235,7200000.0
2009-10-15 00:43:00,87.235,87.235,87.235,87.235,3200000.0
2009-10-15 00:44:00,87.24,87.24,87.235,87.235,13600000.0
2009-10-15 00:45:00,87.235,87.235,87.235,87.235,8000000.0
2009-10-15 00:46:00,87.235,87.255,87.235,87.235,46400000.0
2009-10-15 00:47:00,87.21,87.211,87.203,87.203,4800000.0
2009-10-15 00:48:00,87.225,87.225,87.225,87.225,4800000.0
2009-10-15 00:49:00,87.225,87.225,87.215,87.215,15200000.0
2009-10-15 00:50:00,87.215,87.225,87.215,87.225,8000000.0
2009-10-15 00:51:00,87.225,87.225,87.225,87.225,4000000.0
2009-10-15 00:52:00,87.225,87.23,87.225,87.23,9200000.0
2009-10-15 00:53:00,87.225,87.225,87.225,87.225,11200000.0
2009-10-15 00:54:00,87.225,87.225,87.215,87.22,7200000.0
2009-10-15 00:55:00,87.22,87.22,87.215,87.215,6400000.0
2009-10-15 00:56:00,87.225,87.225,87.215,87.215,13600000.0
2009-10-15 00:57:00,87.215,87.225,87.215,87.225,28400000.0
2009-10-15 00:58:00,87.203,87.207,87.203,87.206,21600000.0
2009-10-15 00:59:00,87.204,87.207,87.204,87.205,21600000.0
2009-10-15 01:00:00,87.225,87.235,87.225,87.235,21600000.0
2009-10-15 01:01:00,87.235,87.235,87.23,87.235,9600000.0
2009-10-15 01:02:00,87.235,87.235,87.23,87.235,13600000.0
2009-10-15 01:03:00,87.235,87.25,87.235,87.25,75200000.0
2009-10-15 01:04:00,87.25,87.255,87.25,87.255,14400000.0
2009-10-15 01:05:00,87.265,87.265,87.24,87.24,139400000.0
2009-10-15 01:06:00,87.245,87.265,87.245,87.265,58400000.0
2009-10-15 01:07:00,87.265,87.27,87.25,87.27,62000000.0
2009-10-15 01:08:00,87.26,87.285,87.26,87.285,110100000.0
2009-10-15 01:09:00,87.29,87.31,87.285,87.29,166400000.0
2009-10-15 01:10:00,87.29,87.31,87.29,87.295,94800000.0
2009-10-15 01:11:00,87.295,87.3,87.295,87.295,68800000.0
2009-10-15 01:12:00,87.295,87.325,87.29,87.325,173300000.0
2009-10-15 01:13:00,87.325,87.34,87.31,87.325,234800000.0
2009-10-15 01:14:00,87.325,87.33,87.305,87.31,140400000.0
2009-10-15 01:15:00,87.315,87.325,87.3,87.305,136000000.0
2009-10-15 01:16:00,87.31,87.35,87.31,87.35,117400000.0
2009-10-15 01:17:00,87.35,87.365,87.35,87.35,39200000.0
2009-10-15 01:18:00,87.355,87.355,87.345,87.35,22400000.0
2009-10-15 01:19:00,87.345,87.355,87.345,87.35,35200000.0
2009-10-15 01:20:00,87.34,87.34,87.325,87.335,68000000.0
2009-10-15 01:21:00,87.335,87.34,87.33,87.33,30400000.0
2009-10-15 01:22:00,87.335,87.355,87.33,87.34,63400000.0
2009-10-15 01:23:00,87.34,87.34,87.32,87.32,44800000.0
2009-10-15 01:24:00,87.32,87.32,87.315,87.315,6400000.0
2009-10-15 01:25:00,87.315,87.315,87.305,87.31,78400000.0
2009-10-15 01:26:00,87.315,87.33,87.315,87.325,56000000.0
2009-10-15 01:27:00,87.325,87.345,87.325,87.325,73600000.0
2009-10-15 01:28:00,87.325,87.335,87.325,87.325,142400000.0
2009-10-15 01:29:00,87.325,87.325,87.31,87.315,153200000.0
2009-10-15 01:30:00,87.315,87.325,87.305,87.315,145600000.0
2009-10-15 01:31:00,87.315,87.32,87.315,87.315,80000000.0
2009-10-15 01:32:00,87.31,87.32,87.31,87.315,124800000.0
2009-10-15 01:33:00,87.315,87.32,87.31,87.32,62400000.0
2009-10-15 01:34:00,87.315,87.325,87.31,87.325,35200000.0
2009-10-15 01:35:00,87.32,87.33,87.32,87.33,70400000.0
2009-10-15 01:36:00,87.33,87.36,87.325,87.36,124800000.0
2009-10-15 01:37:00,87.36,87.365,87.36,87.365,54400000.0
2009-10-15 01:38:00,87.365,87.38,87.36,87.38,46400000.0
2009-10-15 01:39:00,87.38,87.385,87.365,87.385,53600000.0
2009-10-15 01:40:00,87.385,87.41,87.355,87.355,149200000.0
2009-10-15 01:41:00,87.355,87.355,87.345,87.35,41600000.0
2009-10-15 01:42:00,87.35,87.355,87.35,87.35,12800000.0
2009-10-15 01:43:00,87.35,87.355,87.35,87.355,60400000.0
2009-10-15 01:44:00,87.355,87.36,87.355,87.355,86400000.0
2009-10-15 01:45:00,87.35,87.35,87.33,87.33,89200000.0
2009-10-15 01:46:00,87.33,87.335,87.31,87.33,179200000.0
2009-10-15 01:47:00,87.33,87.34,87.33,87.335,65600000.0
2009-10-15 01:48:00,87.34,87.34,87.335,87.34,43200000.0
2009-10-15 01:49:00,87.34,87.34,87.335,87.335,24000000.0
2009-10-15 01:50:00,87.335,87.335,87.33,87.33,44800000.0
2009-10-15 01:51:00,87.33,87.35,87.33,87.34,83200000.0
2009-10-15 01:52:00,87.335,87.345,87.335,87.345,53600000.0
2009-10-15 01:53:00,87.345,87.36,87.345,87.355,75200000.0
2009-10-15 01:54:00,87.355,87.36,87.335,87.345,55200000.0
2009-10-15 01:55:00,87.345,87.355,87.34,87.35,111300000.0
2009-10-15 01:56:00,87.345,87.36,87.345,87.355,28000000.0
2009-10-15 01:57:00,87.355,87.355,87.345,87.35,44800000.0
2009-10-15 01:58:00,87.355,87.37,87.345,87.37,105200000.0
2009-10-15 01:59:00,87.37,87.385,87.355,87.385,151400000.0
2009-10-15 02:00:00,87.39,87.395,87.36,87.36,80900000.0
2009-10-15 02:01:00,87.355,87.38,87.355,87.365,95800000.0
2009-10-15 02:02:00,87.365,87.37,87.345,87.355,35200000.0
2009-10-15 02:03:00,87.36,87.44,87.36,87.43,236600000.0
2009-10-15 02:04:00,87.425,87.45,87.42,87.45,86900000.0
2009-10-15 02:05:00,87.45,87.485,87.44,87.46,178000000.0
2009-10-15 02:06:00,87.455,87.505,87.455,87.5,106100000.0
2009-10-15 02:07:00,87.495,87.54,87.49,87.53,188700000.0
2009-10-15 02:08:00,87.535,87.535,87.5,87.5,99000000.0
2009-10-15 02:09:00,87.495,87.55,87.495,87.545,192200000.0
2009-10-15 02:10:00,87.545,87.58,87.53,87.575,196600000.0
2009-10-15 02:11:00,87.58,87.6,87.57,87.59,144400000.0
2009-10-15 02:12:00,87.595,87.6,87.56,87.59,115200000.0
2009-10-15 02:13:00,87.59,87.59,87.55,87.555,44000000.0
2009-10-15 02:14:00,87.555,87.585,87.545,87.585,74000000.0
2009-10-15 02:15:00,87.595,87.625,87.585,87.585,125200000.0
2009-10-15 02:16:00,87.585,87.64,87.585,87.61,194400000.0
2009-10-15 02:17:00,87.615,87.625,87.595,87.6,117700000.0
2009-10-15 02:18:00,87.6,87.66,87.595,87.66,228600000.0
2009-10-15 02:19:00,87.66,87.68,87.655,87.68,100800000.0
2009-10-15 02:20:00,87.68,87.695,87.675,87.695,68000000.0
2009-10-15 02:21:00,87.695,87.72,87.665,87.665,159800000.0
2009-10-15 02:22:00,87.67,87.68,87.66,87.66,91200000.0
2009-10-15 02:23:00,87.66,87.68,87.635,87.665,133200000.0
2009-10-15 02:24:00,87.665,87.705,87.665,87.675,93000000.0
2009-10-15 02:25:00,87.675,87.695,87.675,87.695,64000000.0
2009-10-15 02:26:00,87.695,87.695,87.68,87.685,33600000.0
2009-10-15 02:27:00,87.685,87.69,87.66,87.665,65600000.0
2009-10-15 02:28:00,87.665,87.695,87.66,87.685,90900000.0
2009-10-15 02:29:00,87.685,87.695,87.66,87.67,92000000.0
2009-10-15 02:30:00,87.675,87.68,87.665,87.675,142400000.0
2009-10-15 02:31:00,87.675,87.675,87.645,87.675,87200000.0
2009-10-15 02:32:00,87.675,87.675,87.645,87.65,36800000.0
2009-10-15 02:33:00,87.65,87.66,87.64,87.64,51200000.0
2009-10-15 02:34:00,87.64,87.64,87.59,87.595,82400000.0
2009-10-15 02:35:00,87.595,87.625,87.595,87.61,94600000.0
2009-10-15 02:36:00,87.61,87.63,87.605,87.625,60000000.0
2009-10-15 02:37:00,87.625,87.635,87.625,87.625,44000000.0
2009-10-15 02:38:00,87.625,87.625,87.61,87.615,93600000.0
2009-10-15 02:39:00,87.615,87.625,87.61,87.61,20200000.0
2009-10-15 02:40:00,87.61,87.615,87.605,87.605,14400000.0
2009-10-15 02:41:00,87.605,87.615,87.58,87.585,109600000.0
2009-10-15 02:42:00,87.595,87.6,87.595,87.595,20800000.0
2009-10-15 02:43:00,87.595,87.61,87.595,87.6,37600000.0
2009-10-15 02:44:00,87.595,87.605,87.595,87.595,35200000.0
2009-10-15 02:45:00,87.6,87.625,87.595,87.625,50400000.0
2009-10-15 02:46:00,87.63,87.65,87.615,87.625,86800000.0
2009-10-15 02:47:00,87.615,87.635,87.605,87.605,97200000.0
2009-10-15 02:48:00,87.605,87.635,87.595,87.615,104600000.0
2009-10-15 02:49:00,87.615,87.63,87.605,87.625,129600000.0
2009-10-15 02:50:00,87.615,87.65,87.615,87.645,112000000.0
2009-10-15 02:51:00,87.64,87.655,87.625,87.64,71200000.0
2009-10-15 02:52:00,87.65,87.665,87.625,87.665,96400000.0
2009-10-15 02:53:00,87.655,87.655,87.605,87.625,154000000.0
2009-10-15 02:54:00,87.625,87.635,87.595,87.625,194100000.0
2009-10-15 02:55:00,87.63,87.635,87.575,87.585,131200000.0
2009-10-15 02:56:00,87.575,87.595,87.56,87.56,93200000.0
2009-10-15 02:57:00,87.555,87.595,87.555,87.59,139100000.0
2009-10-15 02:58:00,87.59,87.59,87.565,87.575,73600000.0
2009-10-15 02:59:00,87.58,87.59,87.525,87.525,132800000.0
2009-10-15 03:00:00,87.535,87.545,87.475,87.505,259200000.0
2009-10-15 03:01:00,87.505,87.54,87.505,87.505,209600000.0
2009-10-15 03:02:00,87.505,87.535,87.505,87.505,115200000.0
2009-10-15 03:03:00,87.505,87.54,87.5,87.51,136800000.0
2009-10-15 03:04:00,87.51,87.51,87.485,87.495,58800000.0
2009-10-15 03:05:00,87.5,87.53,87.5,87.52,126800000.0
2009-10-15 03:06:00,87.515,87.52,87.495,87.495,74900000.0
2009-10-15 03:07:00,87.48,87.485,87.445,87.475,109200000.0
2009-10-15 03:08:00,87.475,87.495,87.455,87.485,113900000.0
2009-10-15 03:09:00,87.485,87.515,87.485,87.495,80400000.0
2009-10-15 03:10:00,87.495,87.52,87.495,87.51,82800000.0
2009-10-15 03:11:00,87.51,87.515,87.485,87.505,108800000.0
2009-10-15 03:12:00,87.505,87.515,87.495,87.5,44800000.0
2009-10-15 03:13:00,87.505,87.515,87.505,87.515,26400000.0
2009-10-15 03:14:00,87.515,87.515,87.495,87.505,55200000.0
2009-10-15 03:15:00,87.505,87.505,87.475,87.475,17600000.0
2009-10-15 03:16:00,87.475,87.525,87.475,87.515,64000000.0
2009-10-15 03:17:00,87.515,87.515,87.495,87.495,43200000.0
2009-10-15 03:18:00,87.495,87.51,87.465,87.485,80800000.0
2009-10-15 03:19:00,87.47,87.495,87.465,87.465,34000000.0
2009-10-15 03:20:00,87.46,87.46,87.425,87.455,114800000.0
2009-10-15 03:21:00,87.455,87.455,87.395,87.43,132500000.0
2009-10-15 03:22:00,87.435,87.47,87.425,87.455,69200000.0
2009-10-15 03:23:00,87.45,87.475,87.425,87.45,140800000.0
2009-10-15 03:24:00,87.465,87.47,87.44,87.46,46400000.0
2009-10-15 03:25:00,87.455,87.475,87.435,87.455,73400000.0
2009-10-15 03:26:00,87.455,87.465,87.43,87.43,115200000.0
2009-10-15 03:27:00,87.43,87.45,87.42,87.42,66800000.0
2009-10-15 03:28:00,87.415,87.43,87.41,87.425,56000000.0
2009-10-15 03:29:00,87.42,87.45,87.42,87.44,54400000.0
2009-10-15 03:30:00,87.44,87.475,87.44,87.45,110800000.0
2009-10-15 03:31:00,87.45,87.485,87.45,87.465,73600000.0
2009-10-15 03:32:00,87.47,87.51,87.47,87.495,88000000.0
2009-10-15 03:33:00,87.49,87.505,87.485,87.495,40800000.0
2009-10-15 03:34:00,87.495,87.515,87.495,87.515,41200000.0
2009-10-15 03:35:00,87.53,87.53,87.495,87.495,112200000.0
2009-10-15 03:36:00,87.495,87.505,87.455,87.455,146000000.0
2009-10-15 03:37:00,87.465,87.47,87.415,87.42,219800000.0
2009-10-15 03:38:00,87.425,87.455,87.425,87.45,57600000.0
2009-10-15 03:39:00,87.45,87.45,87.41,87.41,145600000.0
2009-10-15 03:40:00,87.415,87.46,87.415,87.46,72900000.0
2009-10-15 03:41:00,87.455,87.465,87.44,87.465,36600000.0
2009-10-15 03:42:00,87.47,87.495,87.46,87.49,95300000.0
2009-10-15 03:43:00,87.49,87.495,87.465,87.465,130000000.0
2009-10-15 03:44:00,87.465,87.475,87.425,87.425,125400000.0
2009-10-15 03:45:00,87.43,87.46,87.43,87.455,83700000.0
2009-10-15 03:46:00,87.455,87.46,87.455,87.46,21600000.0
2009-10-15 03:47:00,87.465,87.47,87.46,87.465,24500000.0
2009-10-15 03:48:00,87.465,87.47,87.455,87.455,32000000.0
2009-10-15 03:49:00,87.455,87.455,87.44,87.455,50800000.0
2009-10-15 03:50:00,87.455,87.465,87.45,87.46,58800000.0
2009-10-15 03:51:00,87.46,87.465,87.46,87.465,57600000.0
2009-10-15 03:52:00,87.47,87.495,87.465,87.495,78900000.0
2009-10-15 03:53:00,87.495,87.545,87.495,87.535,279200000.0
2009-10-15 03:54:00,87.535,87.565,87.535,87.56,212000000.0
2009-10-15 03:55:00,87.555,87.555,87.525,87.53,293600000.0
2009-10-15 03:56:00,87.53,87.55,87.53,87.54,189600000.0
2009-10-15 03:57:00,87.55,87.565,87.535,87.56,255200000.0
2009-10-15 03:58:00,87.555,87.57,87.545,87.57,170400000.0
2009-10-15 03:59:00,87.57,87.585,87.57,87.585,187600000.0
2009-10-15 04:00:00,87.585,87.585,87.57,87.57,147200000.0
2009-10-15 04:01:00,87.57,87.57,87.525,87.525,171199999.0
2009-10-15 04:02:00,87.525,87.565,87.525,87.565,209600000.0
2009-10-15 04:03:00,87.565,87.57,87.56,87.57,84800000.0
2009-10-15 04:04:00,87.57,87.585,87.57,87.57,196000000.0
2009-10-15 04:05:00,87.56,87.57,87.555,87.56,85600000.0
2009-10-15 04:06:00,87.56,87.565,87.56,87.56,35200000.0
2009-10-15 04:07:00,87.565,87.565,87.55,87.555,86000000.0
2009-10-15 04:08:00,87.56,87.565,87.55,87.56,130800000.0
2009-10-15 04:09:00,87.56,87.56,87.53,87.54,172400000.0
2009-10-15 04:10:00,87.54,87.55,87.535,87.54,238800000.0
2009-10-15 04:11:00,87.54,87.555,87.54,87.55,84300000.0
2009-10-15 04:12:00,87.55,87.565,87.55,87.565,61200000.0
2009-10-15 04:13:00,87.565,87.565,87.555,87.56,77600000.0
2009-10-15 04:14:00,87.565,87.565,87.555,87.555,112000000.0
2009-10-15 04:15:00,87.56,87.565,87.555,87.56,85600000.0
2009-10-15 04:16:00,87.56,87.57,87.56,87.57,53600000.0
2009-10-15 04:17:00,87.57,87.58,87.565,87.575,123200000.0
2009-10-15 04:18:00,87.575,87.58,87.565,87.575,98000000.0
2009-10-15 04:19:00,87.575,87.58,87.57,87.58,84800000.0
2009-10-15 04:20:00,87.575,87.58,87.575,87.575,32000000.0
2009-10-15 04:21:00,87.575,87.575,87.55,87.565,214000000.0
2009-10-15 04:22:00,87.565,87.565,87.545,87.565,188000000.0
2009-10-15 04:23:00,87.565,87.57,87.535,87.54,96400000.0
2009-10-15 04:24:00,87.54,87.54,87.505,87.51,208000000.0
2009-10-15 04:25:00,87.515,87.53,87.515,87.525,213200000.0
2009-10-15 04:26:00,87.525,87.525,87.52,87.52,59200000.0
2009-10-15 04:27:00,87.525,87.54,87.51,87.515,197600000.0
2009-10-15 04:28:00,87.515,87.525,87.505,87.51,230800000.0
2009-10-15 04:29:00,87.51,87.535,87.505,87.51,230400000.0
2009-10-15 04:30:00,87.51,87.52,87.51,87.515,81600000.0
2009-10-15 04:31:00,87.515,87.52,87.51,87.52,116000000.0
2009-10-15 04:32:00,87.52,87.525,87.505,87.52,119600000.0
2009-10-15 04:33:00,87.525,87.53,87.525,87.525,8000000.0
2009-10-15 04:34:00,87.52,87.54,87.52,87.54,100000000.0
2009-10-15 04:35:00,87.54,87.54,87.54,87.54,9600000.0
2009-10-15 04:36:00,87.54,87.54,87.525,87.525,116800000.0
2009-10-15 04:37:00,87.525,87.53,87.515,87.53,80800000.0
2009-10-15 04:38:00,87.53,87.535,87.52,87.53,76000000.0
2009-10-15 04:39:00,87.53,87.555,87.525,87.535,334000000.0
2009-10-15 04:40:00,87.535,87.55,87.525,87.525,97600000.0
2009-10-15 04:41:00,87.525,87.53,87.515,87.515,61600000.0
2009-10-15 04:42:00,87.53,87.545,87.525,87.54,171600000.0
2009-10-15 04:43:00,87.54,87.555,87.535,87.535,104000000.0
2009-10-15 04:44:00,87.535,87.54,87.53,87.53,64000000.0
2009-10-15 04:45:00,87.53,87.55,87.525,87.55,90800000.0
2009-10-15 04:46:00,87.55,87.55,87.535,87.545,72800000.0
2009-10-15 04:47:00,87.54,87.545,87.525,87.545,92800000.0
2009-10-15 04:48:00,87.54,87.545,87.525,87.525,52400000.0
2009-10-15 04:49:00,87.525,87.525,87.51,87.515,52800000.0
2009-10-15 04:50:00,87.515,87.525,87.495,87.52,192000000.0
2009-10-15 04:51:00,87.52,87.53,87.515,87.53,74800000.0
2009-10-15 04:52:00,87.53,87.545,87.53,87.535,154800000.0
2009-10-15 04:53:00,87.535,87.545,87.535,87.54,119200000.0
2009-10-15 04:54:00,87.54,87.55,87.54,87.545,153600000.0
2009-10-15 04:55:00,87.55,87.55,87.535,87.54,147200000.0
2009-10-15 04:56:00,87.54,87.545,87.535,87.535,148000000.0
2009-10-15 04:57:00,87.535,87.54,87.525,87.525,87200000.0
2009-10-15 04:58:00,87.53,87.53,87.505,87.51,94400000.0
2009-10-15 04:59:00,87.51,87.51,87.5,87.5,109200000.0
2009-10-15 05:00:00,87.495,87.515,87.49,87.515,266400000.0
2009-10-15 05:01:00,87.51,87.52,87.495,87.52,122400000.0
2009-10-15 05:02:00,87.525,87.535,87.52,87.53,154399999.0
2009-10-15 05:03:00,87.53,87.53,87.515,87.515,104800000.0
2009-10-15 05:04:00,87.515,87.545,87.505,87.545,150600000.0
2009-10-15 05:05:00,87.545,87.545,87.54,87.54,33600000.0
2009-10-15 05:06:00,87.545,87.545,87.535,87.545,57200000.0
2009-10-15 05:07:00,87.55,87.55,87.54,87.55,48000000.0
2009-10-15 05:08:00,87.545,87.55,87.535,87.54,86400000.0
2009-10-15 05:09:00,87.545,87.555,87.53,87.53,49600000.0
2009-10-15 05:10:00,87.53,87.545,87.525,87.54,59200000.0
2009-10-15 05:11:00,87.54,87.54,87.54,87.54,8000000.0
2009-10-15 05:12:00,87.54,87.54,87.51,87.52,158400000.0
2009-10-15 05:13:00,87.525,87.53,87.515,87.53,110400000.0
2009-10-15 05:14:00,87.535,87.555,87.525,87.545,79600000.0
2009-10-15 05:15:00,87.545,87.545,87.535,87.535,63200000.0
2009-10-15 05:16:00,87.535,87.55,87.53,87.545,34600000.0
2009-10-15 05:17:00,87.535,87.555,87.535,87.535,5300000.0
2009-10-15 05:18:00,87.535,87.535,87.535,87.535,14400000.0
2009-10-15 05:19:00,87.535,87.58,87.535,87.56,66600000.0
2009-10-15 05:20:00,87.555,87.555,87.54,87.55,114800000.0
2009-10-15 05:21:00,87.55,87.55,87.55,87.55,104400000.0
2009-10-15 05:22:00,87.55,87.59,87.55,87.585,197600000.0
2009-10-15 05:23:00,87.58,87.59,87.57,87.575,104000000.0
2009-10-15 05:24:00,87.57,87.6,87.57,87.59,157600000.0
2009-10-15 05:25:00,87.59,87.615,87.59,87.615,49600000.0
2009-10-15 05:26:00,87.605,87.625,87.605,87.615,191200000.0
2009-10-15 05:27:00,87.615,87.615,87.605,87.615,113600000.0
2009-10-15 05:28:00,87.61,87.615,87.605,87.615,51200000.0
2009-10-15 05:29:00,87.61,87.62,87.585,87.605,179800000.0
2009-10-15 05:30:00,87.605,87.61,87.595,87.61,88000000.0
2009-10-15 05:31:00,87.605,87.62,87.585,87.585,106400000.0
2009-10-15 05:32:00,87.585,87.59,87.585,87.59,88000000.0
2009-10-15 05:33:00,87.585,87.585,87.565,87.58,122400000.0
2009-10-15 05:34:00,87.58,87.595,87.57,87.58,114400000.0
2009-10-15 05:35:00,87.58,87.58,87.57,87.57,27200000.0
2009-10-15 05:36:00,87.575,87.575,87.575,87.575,116800000.0
2009-10-15 05:37:00,87.57,87.575,87.57,87.575,17600000.0
2009-10-15 05:38:00,87.575,87.59,87.575,87.58,44800000.0
2009-10-15 05:39:00,87.58,87.595,87.58,87.595,66400000.0
2009-10-15 05:40:00,87.595,87.595,87.565,87.575,149600000.0
2009-10-15 05:41:00,87.57,87.58,87.56,87.575,330400000.0
2009-10-15 05:42:00,87.575,87.58,87.57,87.57,35200000.0
2009-10-15 05:43:00,87.57,87.58,87.57,87.575,35200000.0
2009-10-15 05:44:00,87.575,87.59,87.575,87.585,106400000.0
2009-10-15 05:45:00,87.585,87.595,87.585,87.585,161600000.0
2009-10-15 05:46:00,87.585,87.585,87.575,87.58,272800000.0
2009-10-15 05:47:00,87.58,87.585,87.575,87.58,133600000.0
2009-10-15 05:48:00,87.58,87.585,87.57,87.585,109600000.0
2009-10-15 05:49:00,87.59,87.605,87.58,87.58,178000000.0
2009-10-15 05:50:00,87.58,87.59,87.58,87.58,64000000.0
2009-10-15 05:51:00,87.58,87.595,87.58,87.59,56000000.0
2009-10-15 05:52:00,87.59,87.605,87.59,87.6,222000000.0
2009-10-15 05:53:00,87.6,87.605,87.6,87.605,40000000.0
2009-10-15 05:54:00,87.605,87.605,87.585,87.585,178400000.0
2009-10-15 05:55:00,87.595,87.595,87.585,87.585,88000000.0
2009-10-15 05:56:00,87.59,87.605,87.585,87.595,99200000.0
2009-10-15 05:57:00,87.595,87.615,87.595,87.615,87200000.0
2009-10-15 05:58:00,87.615,87.625,87.605,87.605,222500000.0
2009-10-15 05:59:00,87.605,87.62,87.605,87.605,230800000.0
2009-10-15 06:00:00,87.605,87.64,87.6,87.635,234400000.0
2009-10-15 06:01:00,87.64,87.67,87.635,87.665,235200000.0
2009-10-15 06:02:00,87.66,87.665,87.655,87.655,97600000.0
2009-10-15 06:03:00,87.655,87.66,87.655,87.655,20000000.0
2009-10-15 06:04:00,87.655,87.665,87.655,87.655,90400000.0
2009-10-15 06:05:00,87.655,87.665,87.655,87.655,159200000.0
2009-10-15 06:06:00,87.655,87.66,87.645,87.645,85200000.0
2009-10-15 06:07:00,87.645,87.655,87.645,87.645,171200000.0
2009-10-15 06:08:00,87.645,87.645,87.62,87.62,122400000.0
2009-10-15 06:09:00,87.62,87.625,87.585,87.61,271200000.0
2009-10-15 06:10:00,87.61,87.61,87.595,87.6,136000000.0
2009-10-15 06:11:00,87.6,87.615,87.595,87.6,102400000.0
2009-10-15 06:12:00,87.6,87.605,87.595,87.6,86400000.0
2009-10-15 06:13:00,87.595,87.615,87.595,87.605,204000000.0
2009-10-15 06:14:00,87.6,87.605,87.585,87.585,55200000.0
2009-10-15 06:15:00,87.575,87.615,87.57,87.61,251800000.0
2009-10-15 06:16:00,87.61,87.615,87.59,87.6,142400000.0
2009-10-15 06:17:00,87.6,87.61,87.595,87.605,151200000.0
2009-10-15 06:18:00,87.605,87.61,87.605,87.605,111600000.0
2009-10-15 06:19:00,87.605,87.61,87.6,87.6,69600000.0
2009-10-15 06:20:00,87.595,87.61,87.595,87.605,99600000.0
2009-10-15 06:21:00,87.605,87.61,87.605,87.61,60000000.0
2009-10-15 06:22:00,87.615,87.62,87.61,87.615,231200000.0
2009-10-15 06:23:00,87.62,87.62,87.605,87.615,132800000.0
2009-10-15 06:24:00,87.62,87.62,87.595,87.605,153200000.0
2009-10-15 06:25:00,87.605,87.605,87.595,87.595,152800000.0
2009-10-15 06:26:00,87.595,87.605,87.595,87.6,44000000.0
2009-10-15 06:27:00,87.6,87.615,87.6,87.61,32800000.0
2009-10-15 06:28:00,87.61,87.62,87.61,87.61,92000000.0
2009-10-15 06:29:00,87.62,87.62,87.6,87.605,51200000.0
2009-10-15 06:30:00,87.6,87.615,87.6,87.6,125600000.0
2009-10-15 06:31:00,87.595,87.61,87.585,87.585,146800000.0
2009-10-15 06:32:00,87.595,87.595,87.585,87.585,39200000.0
2009-10-15 06:33:00,87.585,87.6,87.585,87.595,167200000.0
2009-10-15 06:34:00,87.595,87.595,87.585,87.585,100000000.0
2009-10-15 06:35:00,87.585,87.595,87.565,87.565,204000000.0
2009-10-15 06:36:00,87.565,87.575,87.545,87.545,159200000.0
2009-10-15 06:37:00,87.545,87.56,87.52,87.53,474400000.0
2009-10-15 06:38:00,87.53,87.57,87.53,87.55,295200000.0
2009-10-15 06:39:00,87.545,87.56,87.545,87.555,110000000.0
2009-10-15 06:40:00,87.56,87.585,87.555,87.56,171300000.0
2009-10-15 06:41:00,87.56,87.56,87.55,87.555,56000000.0
2009-10-15 06:42:00,87.555,87.555,87.49,87.49,149000000.0
2009-10-15 06:43:00,87.485,87.49,87.47,87.475,250800000.0
2009-10-15 06:44:00,87.475,87.505,87.475,87.505,120900000.0
2009-10-15 06:45:00,87.51,87.525,87.51,87.515,106000000.0
2009-10-15 06:46:00,87.515,87.515,87.505,87.51,89200000.0
2009-10-15 06:47:00,87.51,87.52,87.51,87.52,36800000.0
2009-10-15 06:48:00,87.52,87.525,87.515,87.525,58400000.0
2009-10-15 06:49:00,87.525,87.525,87.515,87.52,80800000.0
2009-10-15 06:50:00,87.52,87.53,87.51,87.53,260400000.0
2009-10-15 06:51:00,87.53,87.555,87.525,87.54,202000000.0
2009-10-15 06:52:00,87.535,87.545,87.53,87.535,132000000.0
2009-10-15 06:53:00,87.53,87.535,87.515,87.525,182000000.0
2009-10-15 06:54:00,87.525,87.55,87.52,87.535,267600000.0
2009-10-15 06:55:00,87.535,87.555,87.515,87.54,195600000.0
2009-10-15 06:56:00,87.54,87.55,87.53,87.54,227800000.0
2009-10-15 06:57:00,87.54,87.555,87.54,87.54,138400000.0
2009-10-15 06:58:00,87.54,87.555,87.54,87.545,222000000.0
2009-10-15 06:59:00,87.545,87.555,87.54,87.555,88800000.0
2009-10-15 07:00:00,87.555,87.56,87.545,87.55,300000000.0
2009-10-15 07:01:00,87.55,87.555,87.54,87.54,236800000.0
2009-10-15 07:02:00,87.54,87.55,87.535,87.535,108000000.0
2009-10-15 07:03:00,87.535,87.535,87.505,87.51,243200000.0
2009-10-15 07:04:00,87.51,87.52,87.505,87.51,68800000.0
2009-10-15 07:05:00,87.52,87.53,87.51,87.53,139200000.0
2009-10-15 07:06:00,87.53,87.53,87.53,87.53,10400000.0
2009-10-15 07:07:00,87.54,87.54,87.535,87.54,84800000.0
2009-10-15 07:08:00,87.54,87.545,87.54,87.54,48800000.0
2009-10-15 07:09:00,87.54,87.54,87.535,87.54,68000000.0
2009-10-15 07:10:00,87.54,87.545,87.535,87.545,70400000.0
2009-10-15 07:11:00,87.545,87.55,87.53,87.535,90000000.0
2009-10-15 07:12:00,87.535,87.56,87.535,87.56,128800000.0
2009-10-15 07:13:00,87.56,87.57,87.56,87.56,62400000.0
2009-10-15 07:14:00,87.555,87.565,87.555,87.555,89600000.0
2009-10-15 07:15:00,87.55,87.565,87.55,87.565,69200000.0
2009-10-15 07:16:00,87.56,87.57,87.56,87.57,96000000.0
2009-10-15 07:17:00,87.565,87.58,87.565,87.58,109600000.0
2009-10-15 07:18:00,87.58,87.58,87.55,87.575,308800000.0
2009-10-15 07:19:00,87.585,87.585,87.565,87.565,274400000.0
2009-10-15 07:20:00,87.57,87.57,87.57,87.57,17600000.0
2009-10-15 07:21:00,87.565,87.57,87.555,87.56,178400000.0
2009-10-15 07:22:00,87.56,87.565,87.55,87.555,97200000.0
2009-10-15 07:23:00,87.555,87.575,87.545,87.575,124800000.0
2009-10-15 07:24:00,87.575,87.645,87.575,87.635,422100000.0
2009-10-15 07:25:00,87.635,87.635,87.61,87.62,141600000.0
2009-10-15 07:26:00,87.62,87.63,87.605,87.62,317200000.0
2009-10-15 07:27:00,87.62,87.65,87.61,87.61,351400000.0
2009-10-15 07:28:00,87.61,87.615,87.59,87.6,270800000.0
2009-10-15 07:29:00,87.6,87.615,87.59,87.6,248200000.0
2009-10-15 07:30:00,87.595,87.605,87.595,87.595,196400000.0
2009-10-15 07:31:00,87.595,87.605,87.595,87.605,90400000.0
2009-10-15 07:32:00,87.605,87.625,87.605,87.625,39200000.0
2009-10-15 07:33:00,87.625,87.625,87.625,87.625,16000000.0
2009-10-15 07:34:00,87.625,87.635,87.615,87.625,89600000.0
2009-10-15 07:35:00,87.62,87.63,87.615,87.62,156400000.0
2009-10-15 07:36:00,87.615,87.64,87.615,87.64,103200000.0
2009-10-15 07:37:00,87.64,87.64,87.62,87.625,66000000.0
2009-10-15 07:38:00,87.62,87.625,87.62,87.625,32800000.0
2009-10-15 07:39:00,87.62,87.62,87.6,87.6,88800000.0
2009-10-15 07:40:00,87.605,87.605,87.6,87.6,9600000.0
2009-10-15 07:41:00,87.595,87.6,87.585,87.585,34800000.0
2009-10-15 07:42:00,87.59,87.6,87.59,87.59,172000000.0
2009-10-15 07:43:00,87.59,87.59,87.59,87.59,1600000.0
2009-10-15 07:44:00,87.59,87.59,87.585,87.585,50400000.0
2009-10-15 07:45:00,87.585,87.585,87.575,87.575,66400000.0
2009-10-15 07:46:00,87.575,87.575,87.565,87.575,53600000.0
2009-10-15 07:47:00,87.575,87.58,87.565,87.565,92800000.0
2009-10-15 07:48:00,87.57,87.575,87.57,87.57,92800000.0
2009-10-15 07:49:00,87.57,87.57,87.545,87.55,276000000.0
2009-10-15 07:50:00,87.55,87.55,87.52,87.52,246000000.0
2009-10-15 07:51:00,87.52,87.55,87.52,87.545,292800000.0
2009-10-15 07:52:00,87.545,87.555,87.545,87.555,136000000.0
2009-10-15 07:53:00,87.555,87.57,87.55,87.57,56000000.0
2009-10-15 07:54:00,87.57,87.58,87.57,87.575,60800000.0
2009-10-15 07:55:00,87.575,87.575,87.54,87.54,208800000.0
2009-10-15 07:56:00,87.535,87.55,87.535,87.545,223200000.0
2009-10-15 07:57:00,87.55,87.55,87.54,87.54,104800000.0
2009-10-15 07:58:00,87.54,87.555,87.54,87.555,64800000.0
2009-10-15 07:59:00,87.55,87.61,87.55,87.605,115200000.0
2009-10-15 08:00:00,87.6,87.6,87.555,87.56,591500000.0
2009-10-15 08:01:00,87.555,87.59,87.555,87.585,189800000.0
2009-10-15 08:02:00,87.585,87.585,87.57,87.575,156900000.0
2009-10-15 08:03:00,87.575,87.605,87.575,87.595,424400000.0
2009-10-15 08:04:00,87.595,87.62,87.59,87.59,468900000.0
2009-10-15 08:05:00,87.59,87.605,87.575,87.58,202600000.0
2009-10-15 08:06:00,87.58,87.6,87.575,87.58,80600000.0
2009-10-15 08:07:00,87.59,87.59,87.545,87.545,300200000.0
2009-10-15 08:08:00,87.55,87.555,87.54,87.55,269200000.0
2009-10-15 08:09:00,87.55,87.56,87.545,87.555,105400000.0
2009-10-15 08:10:00,87.555,87.57,87.53,87.53,415000000.0
2009-10-15 08:11:00,87.53,87.53,87.515,87.525,277200000.0
2009-10-15 08:12:00,87.53,87.545,87.53,87.54,188200000.0
2009-10-15 08:13:00,87.54,87.545,87.53,87.53,158100000.0
2009-10-15 08:14:00,87.53,87.54,87.485,87.5,435400000.0
2009-10-15 08:15:00,87.5,87.555,87.5,87.515,515900000.0
2009-10-15 08:16:00,87.515,87.52,87.5,87.51,292400002.0
2009-10-15 08:17:00,87.515,87.53,87.5,87.525,329500000.0
2009-10-15 08:18:00,87.525,87.55,87.525,87.55,304700000.0
2009-10-15 08:19:00,87.555,87.57,87.545,87.57,422199999.0
2009-10-15 08:20:00,87.57,87.58,87.555,87.565,414100000.0
2009-10-15 08:21:00,87.56,87.565,87.53,87.54,428500000.0
2009-10-15 08:22:00,87.54,87.54,87.515,87.52,284800002.0
2009-10-15 08:23:00,87.52,87.56,87.515,87.555,398800000.0
2009-10-15 08:24:00,87.555,87.565,87.53,87.535,534200000.0
2009-10-15 08:25:00,87.535,87.575,87.535,87.555,439300000.0
2009-10-15 08:26:00,87.555,87.585,87.535,87.575,417800000.0
2009-10-15 08:27:00,87.58,87.58,87.55,87.55,135200000.0
2009-10-15 08:28:00,87.555,87.62,87.54,87.595,407300000.0
2009-10-15 08:29:00,87.595,87.61,87.57,87.59,309400000.0
2009-10-15 08:30:00,87.595,87.625,87.58,87.625,392700000.0
2009-10-15 08:31:00,87.625,87.63,87.61,87.61,71600000.0
2009-10-15 08:32:00,87.61,87.61,87.59,87.59,129900000.0
2009-10-15 08:33:00,87.59,87.605,87.57,87.58,220400000.0
2009-10-15 08:34:00,87.585,87.59,87.57,87.575,234100000.0
2009-10-15 08:35:00,87.575,87.62,87.575,87.61,239700000.0
2009-10-15 08:36:00,87.61,87.615,87.575,87.585,265100000.0
2009-10-15 08:37:00,87.59,87.6,87.58,87.595,228500000.0
2009-10-15 08:38:00,87.595,87.605,87.585,87.595,222400000.0
2009-10-15 08:39:00,87.595,87.615,87.59,87.595,139400000.0
2009-10-15 08:40:00,87.585,87.585,87.575,87.575,60700000.0
2009-10-15 08:41:00,87.58,87.59,87.565,87.59,126300000.0
2009-10-15 08:42:00,87.6,87.615,87.58,87.58,265400000.0
2009-10-15 08:43:00,87.58,87.58,87.565,87.565,136000000.0
2009-10-15 08:44:00,87.565,87.58,87.55,87.58,312900000.0
2009-10-15 08:45:00,87.58,87.605,87.565,87.575,430100000.0
2009-10-15 08:46:00,87.58,87.59,87.565,87.59,229200000.0
2009-10-15 08:47:00,87.585,87.595,87.575,87.575,164100000.0
2009-10-15 08:48:00,87.57,87.585,87.565,87.575,301800000.0
2009-10-15 08:49:00,87.57,87.58,87.535,87.555,164800000.0
2009-10-15 08:50:00,87.555,87.605,87.535,87.575,279700000.0
2009-10-15 08:51:00,87.575,87.61,87.575,87.605,561100001.0
2009-10-15 08:52:00,87.605,87.61,87.57,87.59,286800000.0
2009-10-15 08:53:00,87.585,87.655,87.57,87.59,636000000.0
2009-10-15 08:54:00,87.59,87.605,87.585,87.59,434400000.0
2009-10-15 08:55:00,87.59,87.59,87.57,87.57,251000000.0
2009-10-15 08:56:00,87.57,87.615,87.57,87.59,383999999.0
2009-10-15 08:57:00,87.585,87.59,87.565,87.565,502600000.0
2009-10-15 08:58:00,87.56,87.595,87.56,87.595,543400000.0
2009-10-15 08:59:00,87.595,87.595,87.57,87.585,483599999.0
2009-10-15 09:00:00,87.585,87.61,87.57,87.57,622699998.0
2009-10-15 09:01:00,87.57,87.585,87.555,87.565,340400000.0
2009-10-15 09:02:00,87.565,87.57,87.55,87.555,446900000.0
2009-10-15 09:03:00,87.555,87.59,87.555,87.58,426900000.0
2009-10-15 09:04:00,87.58,87.605,87.57,87.595,339400000.0
2009-10-15 09:05:00,87.595,87.605,87.57,87.57,565300000.0
2009-10-15 09:06:00,87.57,87.58,87.545,87.57,430800000.0
2009-10-15 09:07:00,87.57,87.57,87.55,87.555,244700000.0
2009-10-15 09:08:00,87.555,87.575,87.55,87.565,170700000.0
2009-10-15 09:09:00,87.565,87.585,87.56,87.585,131700000.0
2009-10-15 09:10:00,87.585,87.635,87.58,87.58,161900000.0
2009-10-15 09:11:00,87.58,87.64,87.58,87.6,283000000.0
2009-10-15 09:12:00,87.615,87.64,87.555,87.555,489500000.0
2009-10-15 09:13:00,87.555,87.59,87.555,87.57,341700000.0
2009-10-15 09:14:00,87.57,87.6,87.565,87.565,149900000.0
2009-10-15 09:15:00,87.565,87.575,87.525,87.53,296900000.0
2009-10-15 09:16:00,87.53,87.545,87.52,87.54,236900000.0
2009-10-15 09:17:00,87.54,87.56,87.505,87.55,213900000.0
2009-10-15 09:18:00,87.55,87.56,87.535,87.55,231400000.0
2009-10-15 09:19:00,87.55,87.55,87.485,87.485,282300000.0
2009-10-15 09:20:00,87.48,87.515,87.48,87.51,346000000.0
2009-10-15 09:21:00,87.51,87.555,87.51,87.535,185300000.0
2009-10-15 09:22:00,87.535,87.535,87.495,87.495,305300000.0
2009-10-15 09:23:00,87.495,87.55,87.495,87.515,389100000.0
2009-10-15 09:24:00,87.515,87.545,87.51,87.52,217200000.0
2009-10-15 09:25:00,87.52,87.52,87.5,87.51,307400000.0
2009-10-15 09:26:00,87.51,87.525,87.51,87.52,128000000.0
2009-10-15 09:27:00,87.52,87.53,87.495,87.53,320599999.0
2009-10-15 09:28:00,87.53,87.55,87.52,87.535,465300000.0
2009-10-15 09:29:00,87.54,87.55,87.525,87.535,182600000.0
2009-10-15 09:30:00,87.535,87.555,87.515,87.545,329100000.0
2009-10-15 09:31:00,87.545,87.59,87.54,87.58,324400000.0
2009-10-15 09:32:00,87.58,87.59,87.57,87.585,333900000.0
2009-10-15 09:33:00,87.585,87.615,87.585,87.615,339900000.0
2009-10-15 09:34:00,87.615,87.63,87.595,87.595,197600000.0
2009-10-15 09:35:00,87.595,87.61,87.585,87.59,320800000.0
2009-10-15 09:36:00,87.59,87.61,87.575,87.575,306000000.0
2009-10-15 09:37:00,87.575,87.58,87.54,87.54,414300000.0
2009-10-15 09:38:00,87.54,87.555,87.52,87.53,300400000.0
2009-10-15 09:39:00,87.525,87.535,87.52,87.52,221900000.0
2009-10-15 09:40:00,87.54,87.57,87.535,87.535,161800000.0
2009-10-15 09:41:00,87.535,87.565,87.535,87.565,60800000.0
2009-10-15 09:42:00,87.565,87.585,87.56,87.58,58800000.0
2009-10-15 09:43:00,87.58,87.605,87.575,87.605,28200000.0
2009-10-15 09:44:00,87.605,87.605,87.595,87.6,45900000.0
2009-10-15 09:45:00,87.59,87.6,87.57,87.57,69600000.0
2009-10-15 09:46:00,87.58,87.58,87.54,87.54,115800000.0
2009-10-15 09:47:00,87.545,87.56,87.545,87.55,86200000.0
2009-10-15 09:48:00,87.55,87.555,87.545,87.555,42200000.0
2009-10-15 09:49:00,87.57,87.575,87.55,87.55,137100000.0
2009-10-15 09:50:00,87.555,87.56,87.525,87.545,150000000.0
2009-10-15 09:51:00,87.545,87.545,87.515,87.525,210800000.0
2009-10-15 09:52:00,87.525,87.565,87.515,87.545,453200000.0
2009-10-15 09:53:00,87.545,87.57,87.535,87.55,328400000.0
2009-10-15 09:54:00,87.555,87.59,87.55,87.585,234500000.0
2009-10-15 09:55:00,87.58,87.58,87.525,87.525,487700000.0
2009-10-15 09:56:00,87.525,87.54,87.51,87.51,407000000.0
2009-10-15 09:57:00,87.51,87.525,87.51,87.525,195700000.0
2009-10-15 09:58:00,87.525,87.545,87.525,87.545,470000000.0
2009-10-15 09:59:00,87.545,87.545,87.515,87.52,524600000.0
2009-10-15 10:00:00,87.52,87.545,87.51,87.52,509300000.0
2009-10-15 10:01:00,87.52,87.54,87.52,87.53,268400000.0
2009-10-15 10:02:00,87.53,87.565,87.53,87.56,146700000.0
2009-10-15 10:03:00,87.555,87.565,87.54,87.555,81100000.0
2009-10-15 10:04:00,87.555,87.575,87.555,87.575,52000000.0
2009-10-15 10:05:00,87.58,87.585,87.56,87.575,104400000.0
2009-10-15 10:06:00,87.575,87.575,87.55,87.55,127300000.0
2009-10-15 10:07:00,87.545,87.565,87.535,87.565,176600000.0
2009-10-15 10:08:00,87.56,87.635,87.56,87.6,472600000.0
2009-10-15 10:09:00,87.595,87.61,87.595,87.605,335100000.0
2009-10-15 10:10:00,87.605,87.64,87.605,87.63,382100000.0
2009-10-15 10:11:00,87.63,87.65,87.615,87.62,449800000.0
2009-10-15 10:12:00,87.62,87.685,87.605,87.685,697100000.0
2009-10-15 10:13:00,87.685,87.7,87.66,87.66,753000000.0
2009-10-15 10:14:00,87.655,87.7,87.645,87.695,468400000.0
2009-10-15 10:15:00,87.695,87.695,87.645,87.675,538000000.0
2009-10-15 10:16:00,87.675,87.71,87.645,87.645,442599999.0
2009-10-15 10:17:00,87.645,87.65,87.625,87.63,309500000.0
2009-10-15 10:18:00,87.63,87.65,87.615,87.64,189900000.0
2009-10-15 10:19:00,87.64,87.64,87.615,87.63,97000000.0
2009-10-15 10:20:00,87.63,87.65,87.63,87.645,55400000.0
2009-10-15 10:21:00,87.645,87.65,87.62,87.645,141600000.0
2009-10-15 10:22:00,87.64,87.64,87.605,87.625,156000000.0
2009-10-15 10:23:00,87.615,87.645,87.615,87.645,150500000.0
2009-10-15 10:24:00,87.645,87.65,87.63,87.64,87100000.0
2009-10-15 10:25:00,87.65,87.69,87.64,87.685,119800000.0
2009-10-15 10:26:00,87.685,87.715,87.685,87.705,122400000.0
2009-10-15 10:27:00,87.705,87.705,87.61,87.61,239100000.0
2009-10-15 10:28:00,87.615,87.665,87.61,87.66,261900000.0
2009-10-15 10:29:00,87.66,87.675,87.65,87.665,141100000.0
2009-10-15 10:30:00,87.67,87.705,87.585,87.635,292300000.0
2009-10-15 10:31:00,87.635,87.66,87.615,87.64,339900000.0
2009-10-15 10:32:00,87.635,87.64,87.62,87.625,204300000.0
2009-10-15 10:33:00,87.625,87.69,87.615,87.68,360300000.0
2009-10-15 10:34:00,87.68,87.69,87.625,87.64,223600000.0
2009-10-15 10:35:00,87.64,87.64,87.595,87.595,457100000.0
2009-10-15 10:36:00,87.6,87.61,87.59,87.61,282600000.0
2009-10-15 10:37:00,87.61,87.62,87.585,87.615,453100000.0
2009-10-15 10:38:00,87.615,87.615,87.55,87.585,381800000.0
2009-10-15 10:39:00,87.59,87.59,87.535,87.575,202800000.0
2009-10-15 10:40:00,87.575,87.595,87.565,87.585,151300000.0
2009-10-15 10:41:00,87.585,87.59,87.56,87.56,170300000.0
2009-10-15 10:42:00,87.555,87.615,87.555,87.61,202400000.0
2009-10-15 10:43:00,87.61,87.625,87.595,87.615,537100000.0
2009-10-15 10:44:00,87.62,87.62,87.58,87.58,187900000.0
2009-10-15 10:45:00,87.575,87.575,87.5,87.535,519700000.0
2009-10-15 10:46:00,87.535,87.535,87.505,87.515,444000000.0
2009-10-15 10:47:00,87.515,87.535,87.515,87.515,212100000.0
2009-10-15 10:48:00,87.515,87.54,87.51,87.54,192000000.0
2009-10-15 10:49:00,87.53,87.565,87.53,87.565,99100000.0
2009-10-15 10:50:00,87.565,87.59,87.565,87.585,189700000.0
2009-10-15 10:51:00,87.585,87.63,87.585,87.59,141900000.0
2009-10-15 10:52:00,87.585,87.605,87.585,87.59,107200000.0
2009-10-15 10:53:00,87.595,87.595,87.575,87.59,88400000.0
2009-10-15 10:54:00,87.585,87.615,87.585,87.615,131400000.0
2009-10-15 10:55:00,87.61,87.625,87.595,87.595,137700000.0
2009-10-15 10:56:00,87.595,87.6,87.585,87.6,97000000.0
2009-10-15 10:57:00,87.595,87.595,87.57,87.58,151900000.0
2009-10-15 10:58:00,87.575,87.595,87.57,87.58,105900000.0
2009-10-15 10:59:00,87.58,87.605,87.58,87.6,182000000.0
2009-10-15 11:00:00,87.6,87.6,87.555,87.565,93300000.0
2009-10-15 11:01:00,87.555,87.575,87.55,87.57,354600000.0
2009-10-15 11:02:00,87.57,87.585,87.565,87.585,157500000.0
2009-10-15 11:03:00,87.585,87.605,87.56,87.595,242300000.0
2009-10-15 11:04:00,87.595,87.615,87.59,87.605,183100000.0
2009-10-15 11:05:00,87.605,87.62,87.585,87.595,312700000.0
2009-10-15 11:06:00,87.595,87.615,87.585,87.6,189700000.0
2009-10-15 11:07:00,87.6,87.62,87.595,87.6,184700000.0
2009-10-15 11:08:00,87.605,87.61,87.575,87.585,196400000.0
2009-10-15 11:09:00,87.58,87.58,87.545,87.545,240800000.0
2009-10-15 11:10:00,87.545,87.565,87.525,87.525,215500000.0
2009-10-15 11:11:00,87.525,87.53,87.505,87.53,278000000.0
2009-10-15 11:12:00,87.53,87.535,87.515,87.52,244100000.0
2009-10-15 11:13:00,87.52,87.52,87.49,87.495,245000000.0
2009-10-15 11:14:00,87.51,87.515,87.475,87.475,381700000.0
2009-10-15 11:15:00,87.475,87.515,87.475,87.515,107900000.0
2009-10-15 11:16:00,87.51,87.52,87.5,87.505,151500000.0
2009-10-15 11:17:00,87.505,87.515,87.505,87.515,148500000.0
2009-10-15 11:18:00,87.51,87.515,87.495,87.5,38400000.0
2009-10-15 11:19:00,87.5,87.505,87.495,87.505,58500000.0
2009-10-15 11:20:00,87.5,87.525,87.5,87.505,179700000.0
2009-10-15 11:21:00,87.515,87.52,87.485,87.5,162800000.0
2009-10-15 11:22:00,87.5,87.52,87.495,87.515,175400000.0
2009-10-15 11:23:00,87.515,87.53,87.505,87.52,191000000.0
2009-10-15 11:24:00,87.52,87.52,87.505,87.515,145400000.0
2009-10-15 11:25:00,87.515,87.525,87.51,87.525,205500000.0
2009-10-15 11:26:00,87.525,87.525,87.515,87.515,74100000.0
2009-10-15 11:27:00,87.515,87.525,87.51,87.525,246700000.0
2009-10-15 11:28:00,87.525,87.625,87.525,87.625,421400000.0
2009-10-15 11:29:00,87.63,87.71,87.63,87.71,437600000.0
2009-10-15 11:30:00,87.71,87.72,87.67,87.675,240400000.0
2009-10-15 11:31:00,87.67,87.715,87.65,87.695,532900000.0
2009-10-15 11:32:00,87.695,87.73,87.68,87.695,225000000.0
2009-10-15 11:33:00,87.695,87.725,87.695,87.705,247800000.0
2009-10-15 11:34:00,87.705,87.765,87.705,87.735,451600000.0
2009-10-15 11:35:00,87.73,87.735,87.715,87.715,522000000.0
2009-10-15 11:36:00,87.715,87.74,87.705,87.725,422600000.0
2009-10-15 11:37:00,87.725,87.725,87.685,87.72,400400000.0
2009-10-15 11:38:00,87.72,87.745,87.695,87.745,410700000.0
2009-10-15 11:39:00,87.745,87.77,87.735,87.765,479200000.0
2009-10-15 11:40:00,87.765,87.765,87.725,87.73,225300000.0
2009-10-15 11:41:00,87.73,87.77,87.73,87.77,451600000.0
2009-10-15 11:42:00,87.775,87.795,87.75,87.75,559400000.0
2009-10-15 11:43:00,87.75,87.76,87.72,87.72,618499999.0
2009-10-15 11:44:00,87.72,87.795,87.72,87.795,633099999.0
2009-10-15 11:45:00,87.8,87.86,87.785,87.845,584500000.0
2009-10-15 11:46:00,87.845,87.865,87.795,87.8,924899999.0
2009-10-15 11:47:00,87.8,87.86,87.785,87.825,664500000.0
2009-10-15 11:48:00,87.83,87.835,87.815,87.82,486600000.0
2009-10-15 11:49:00,87.82,87.83,87.795,87.83,576700000.0
2009-10-15 11:50:00,87.825,87.86,87.82,87.83,388099999.0
2009-10-15 11:51:00,87.83,87.845,87.82,87.83,461800000.0
2009-10-15 11:52:00,87.83,87.835,87.81,87.81,170500000.0
2009-10-15 11:53:00,87.81,87.85,87.805,87.83,363300000.0
2009-10-15 11:54:00,87.83,87.84,87.805,87.81,298400000.0
2009-10-15 11:55:00,87.81,87.815,87.795,87.81,439900000.0
2009-10-15 11:56:00,87.805,87.81,87.755,87.77,496500000.0
2009-10-15 11:57:00,87.765,87.805,87.755,87.785,478900000.0
2009-10-15 11:58:00,87.785,87.85,87.775,87.845,606400000.0
2009-10-15 11:59:00,87.84,87.84,87.79,87.81,349200000.0
2009-10-15 12:00:00,87.81,87.855,87.8,87.85,534300000.0
2009-10-15 12:01:00,87.85,87.855,87.81,87.81,347300000.0
2009-10-15 12:02:00,87.81,87.81,87.745,87.77,520300000.0
2009-10-15 12:03:00,87.77,87.795,87.76,87.79,422800000.0
2009-10-15 12:04:00,87.795,87.835,87.785,87.815,553100000.0
2009-10-15 12:05:00,87.815,87.815,87.755,87.785,676400000.0
2009-10-15 12:06:00,87.785,87.785,87.75,87.75,504100000.0
2009-10-15 12:07:00,87.75,87.775,87.745,87.76,311899999.0
2009-10-15 12:08:00,87.77,87.79,87.755,87.79,354400000.0
2009-10-15 12:09:00,87.795,87.8,87.77,87.79,325200000.0
2009-10-15 12:10:00,87.79,87.8,87.775,87.775,177300000.0
2009-10-15 12:11:00,87.775,87.84,87.755,87.81,276800000.0
2009-10-15 12:12:00,87.815,87.82,87.78,87.78,208000000.0
2009-10-15 12:13:00,87.78,87.795,87.75,87.79,401600000.0
2009-10-15 12:14:00,87.79,87.79,87.76,87.76,272300000.0
2009-10-15 12:15:00,87.76,87.79,87.76,87.79,205400000.0
2009-10-15 12:16:00,87.795,87.795,87.74,87.74,327000000.0
2009-10-15 12:17:00,87.74,87.75,87.74,87.745,163800001.0
2009-10-15 12:18:00,87.745,87.745,87.735,87.745,241300000.0
2009-10-15 12:19:00,87.745,87.75,87.72,87.735,252500000.0
2009-10-15 12:20:00,87.745,87.745,87.69,87.725,158900000.0
2009-10-15 12:21:00,87.725,87.755,87.71,87.745,118600000.0
2009-10-15 12:22:00,87.745,87.745,87.73,87.73,43800000.0
2009-10-15 12:23:00,87.73,87.77,87.73,87.76,122100000.0
2009-10-15 12:24:00,87.76,87.76,87.72,87.72,308200000.0
2009-10-15 12:25:00,87.72,87.73,87.665,87.685,285800000.0
2009-10-15 12:26:00,87.685,87.71,87.665,87.71,331000000.0
2009-10-15 12:27:00,87.7,87.725,87.675,87.68,241600000.0
2009-10-15 12:28:00,87.68,87.685,87.635,87.635,358300000.0
2009-10-15 12:29:00,87.64,87.65,87.57,87.59,270200000.0
2009-10-15 12:30:00,87.59,87.615,87.545,87.55,482500000.0
2009-10-15 12:31:00,87.56,87.595,87.555,87.565,180500000.0
2009-10-15 12:32:00,87.575,87.585,87.56,87.565,105200000.0
2009-10-15 12:33:00,87.565,87.585,87.555,87.585,120300000.0
2009-10-15 12:34:00,87.59,87.635,87.59,87.59,162900000.0
2009-10-15 12:35:00,87.59,87.66,87.59,87.66,262000000.0
2009-10-15 12:36:00,87.655,87.68,87.635,87.67,154100000.0
2009-10-15 12:37:00,87.67,87.715,87.665,87.705,334900000.0
2009-10-15 12:38:00,87.71,87.745,87.705,87.725,406900000.0
2009-10-15 12:39:00,87.715,87.765,87.7,87.745,466800000.0
2009-10-15 12:40:00,87.745,87.745,87.7,87.71,289200000.0
2009-10-15 12:41:00,87.725,87.79,87.725,87.79,444300000.0
2009-10-15 12:42:00,87.79,87.79,87.765,87.77,331100000.0
2009-10-15 12:43:00,87.77,87.775,87.74,87.755,496200000.0
2009-10-15 12:44:00,87.755,87.815,87.755,87.775,376000000.0
2009-10-15 12:45:00,87.775,87.815,87.77,87.785,466500000.0
2009-10-15 12:46:00,87.785,87.785,87.755,87.765,370200000.0
2009-10-15 12:47:00,87.765,87.785,87.765,87.77,263400000.0
2009-10-15 12:48:00,87.77,87.79,87.735,87.735,238000000.0
2009-10-15 12:49:00,87.74,87.76,87.74,87.74,300200000.0
2009-10-15 12:50:00,87.725,87.75,87.705,87.74,336800000.0
2009-10-15 12:51:00,87.74,87.755,87.735,87.75,293000000.0
2009-10-15 12:52:00,87.75,87.77,87.745,87.77,166600000.0
2009-10-15 12:53:00,87.77,87.79,87.765,87.765,212400000.0
2009-10-15 12:54:00,87.76,87.785,87.75,87.775,385100000.0
2009-10-15 12:55:00,87.775,87.785,87.76,87.77,199300000.0
2009-10-15 12:56:00,87.77,87.795,87.755,87.755,316400000.0
2009-10-15 12:57:00,87.755,87.775,87.735,87.77,312800000.0
2009-10-15 12:58:00,87.765,87.765,87.74,87.74,343200000.0
2009-10-15 12:59:00,87.74,87.745,87.725,87.74,364500000.0
2009-10-15 13:00:00,87.74,87.755,87.735,87.735,306900000.0
2009-10-15 13:01:00,87.735,87.79,87.7,87.76,402000000.0
2009-10-15 13:02:00,87.755,87.815,87.74,87.815,303500000.0
2009-10-15 13:03:00,87.815,87.84,87.795,87.795,147300000.0
2009-10-15 13:04:00,87.795,87.835,87.79,87.79,261300000.0
2009-10-15 13:05:00,87.8,87.835,87.765,87.79,184100000.0
2009-10-15 13:06:00,87.79,87.835,87.79,87.8,432300000.0
2009-10-15 13:07:00,87.8,87.82,87.795,87.8,341900000.0
2009-10-15 13:08:00,87.795,87.8,87.77,87.795,452599999.0
2009-10-15 13:09:00,87.795,87.835,87.755,87.765,604600000.0
2009-10-15 13:10:00,87.755,87.76,87.72,87.72,535600000.0
2009-10-15 13:11:00,87.72,87.75,87.69,87.72,442000000.0
2009-10-15 13:12:00,87.71,87.745,87.69,87.705,314200000.0
2009-10-15 13:13:00,87.705,87.72,87.685,87.695,504600000.0
2009-10-15 13:14:00,87.695,87.695,87.64,87.66,836299999.0
2009-10-15 13:15:00,87.66,87.685,87.57,87.58,965499998.0
2009-10-15 13:16:00,87.58,87.595,87.505,87.53,440400000.0
2009-10-15 13:17:00,87.525,87.59,87.525,87.57,527500000.0
2009-10-15 13:18:00,87.58,87.58,87.52,87.53,607000000.0
2009-10-15 13:19:00,87.535,87.585,87.515,87.585,791700000.0
2009-10-15 13:20:00,87.585,87.585,87.51,87.56,891299999.0
2009-10-15 13:21:00,87.56,87.585,87.54,87.58,751200001.0
2009-10-15 13:22:00,87.58,87.585,87.515,87.54,824500000.0
2009-10-15 13:23:00,87.54,87.55,87.49,87.545,709499999.0
2009-10-15 13:24:00,87.55,87.57,87.525,87.57,869700003.0
2009-10-15 13:25:00,87.57,87.58,87.535,87.535,527099999.0
2009-10-15 13:26:00,87.535,87.545,87.49,87.495,768600000.0
2009-10-15 13:27:00,87.495,87.5,87.415,87.425,662000000.0
2009-10-15 13:28:00,87.425,87.445,87.395,87.395,702300000.0
2009-10-15 13:29:00,87.39,87.445,87.37,87.445,671299998.0
2009-10-15 13:30:00,87.445,87.465,87.415,87.425,492300000.0
2009-10-15 13:31:00,87.425,87.425,87.385,87.385,630100000.0
2009-10-15 13:32:00,87.385,87.43,87.36,87.36,548500000.0
2009-10-15 13:33:00,87.355,87.365,87.33,87.34,538200000.0
2009-10-15 13:34:00,87.34,87.34,87.25,87.27,713300000.0
2009-10-15 13:35:00,87.27,87.27,87.15,87.185,886799999.0
2009-10-15 13:36:00,87.18,87.235,87.18,87.22,544899999.0
2009-10-15 13:37:00,87.22,87.25,87.18,87.19,800900000.0
2009-10-15 13:38:00,87.195,87.22,87.175,87.195,617500000.0
2009-10-15 13:39:00,87.195,87.22,87.18,87.205,532100001.0
2009-10-15 13:40:00,87.205,87.25,87.205,87.25,380000000.0
2009-10-15 13:41:00,87.25,87.305,87.25,87.295,230000000.0
2009-10-15 13:42:00,87.3,87.325,87.25,87.3,489400000.0
2009-10-15 13:43:00,87.315,87.32,87.29,87.315,607400000.0
2009-10-15 13:44:00,87.315,87.335,87.285,87.325,477200000.0
2009-10-15 13:45:00,87.325,87.345,87.285,87.285,753000002.0
2009-10-15 13:46:00,87.285,87.33,87.285,87.33,152000000.0
2009-10-15 13:47:00,87.325,87.33,87.315,87.315,256500000.0
2009-10-15 13:48:00,87.325,87.33,87.295,87.295,137300000.0
2009-10-15 13:49:00,87.295,87.3,87.28,87.285,531300000.0
2009-10-15 13:50:00,87.275,87.31,87.275,87.3,195700000.0
2009-10-15 13:51:00,87.305,87.305,87.275,87.275,381300000.0
2009-10-15 13:52:00,87.275,87.295,87.275,87.295,344100000.0
2009-10-15 13:53:00,87.295,87.315,87.295,87.305,184800000.0
2009-10-15 13:54:00,87.305,87.315,87.28,87.305,257400000.0
2009-10-15 13:55:00,87.305,87.35,87.305,87.335,554200001.0
2009-10-15 13:56:00,87.335,87.35,87.325,87.335,416300000.0
2009-10-15 13:57:00,87.335,87.34,87.265,87.265,265200000.0
2009-10-15 13:58:00,87.265,87.295,87.25,87.27,490600000.0
2009-10-15 13:59:00,87.275,87.29,87.255,87.26,153600000.0
2009-10-15 14:00:00,87.255,87.315,87.255,87.255,664300000.0
2009-10-15 14:01:00,87.255,87.295,87.23,87.23,482400000.0
2009-10-15 14:02:00,87.225,87.24,87.185,87.19,684100000.0
2009-10-15 14:03:00,87.19,87.24,87.18,87.24,835100001.0
2009-10-15 14:04:00,87.24,87.255,87.21,87.255,613300000.0
2009-10-15 14:05:00,87.25,87.26,87.235,87.245,553800001.0
2009-10-15 14:06:00,87.25,87.285,87.245,87.275,490699999.0
2009-10-15 14:07:00,87.275,87.295,87.2,87.2,603800000.0
2009-10-15 14:08:00,87.2,87.215,87.155,87.185,513300000.0
2009-10-15 14:09:00,87.185,87.22,87.14,87.205,336000000.0
2009-10-15 14:10:00,87.215,87.26,87.215,87.235,244900000.0
2009-10-15 14:11:00,87.25,87.35,87.235,87.35,525300000.0
2009-10-15 14:12:00,87.35,87.38,87.33,87.36,662299999.0
2009-10-15 14:13:00,87.365,87.365,87.305,87.305,736300001.0
2009-10-15 14:14:00,87.305,87.31,87.25,87.255,610800000.0
2009-10-15 14:15:00,87.27,87.33,87.26,87.27,555100000.0
2009-10-15 14:16:00,87.27,87.28,87.245,87.26,601800001.0
2009-10-15 14:17:00,87.26,87.265,87.225,87.265,410900000.0
2009-10-15 14:18:00,87.265,87.275,87.25,87.255,345700000.0
2009-10-15 14:19:00,87.255,87.265,87.19,87.19,471900000.0
2009-10-15 14:20:00,87.19,87.28,87.19,87.265,757999996.0
2009-10-15 14:21:00,87.265,87.285,87.26,87.285,298600000.0
2009-10-15 14:22:00,87.275,87.3,87.275,87.295,261900000.0
2009-10-15 14:23:00,87.295,87.335,87.295,87.315,241000000.0
2009-10-15 14:24:00,87.315,87.32,87.285,87.3,173000000.0
2009-10-15 14:25:00,87.29,87.365,87.285,87.335,296300000.0
2009-10-15 14:26:00,87.34,87.375,87.335,87.365,295200000.0
2009-10-15 14:27:00,87.36,87.385,87.355,87.375,241800000.0
2009-10-15 14:28:00,87.37,87.39,87.34,87.375,390900000.0
2009-10-15 14:29:00,87.375,87.405,87.315,87.32,371900000.0
2009-10-15 14:30:00,87.34,87.565,87.34,87.415,363900000.0
2009-10-15 14:31:00,87.415,87.505,87.415,87.455,221900000.0
2009-10-15 14:32:00,87.45,87.535,87.45,87.53,370200000.0
2009-10-15 14:33:00,87.535,87.56,87.455,87.505,486800000.0
2009-10-15 14:34:00,87.51,87.525,87.465,87.475,537799999.0
2009-10-15 14:35:00,87.485,87.51,87.445,87.485,328000000.0
2009-10-15 14:36:00,87.485,87.485,87.42,87.435,507500000.0
2009-10-15 14:37:00,87.43,87.49,87.43,87.48,752299998.0
2009-10-15 14:38:00,87.48,87.49,87.46,87.48,583200000.0
2009-10-15 14:39:00,87.475,87.5,87.455,87.475,895699999.0
2009-10-15 14:40:00,87.475,87.535,87.475,87.535,773700002.0
2009-10-15 14:41:00,87.545,87.55,87.525,87.545,806900000.0
2009-10-15 14:42:00,87.545,87.615,87.525,87.525,920600001.0
2009-10-15 14:43:00,87.525,87.595,87.525,87.575,869800001.0
2009-10-15 14:44:00,87.575,87.6,87.54,87.595,657400000.0
2009-10-15 14:45:00,87.595,87.74,87.595,87.705,843500002.0
2009-10-15 14:46:00,87.705,87.775,87.67,87.775,830700001.0
2009-10-15 14:47:00,87.775,87.84,87.775,87.805,771700000.0
2009-10-15 14:48:00,87.8,87.86,87.775,87.82,682800000.0
2009-10-15 14:49:00,87.82,87.82,87.73,87.77,822300000.0
2009-10-15 14:50:00,87.765,87.81,87.75,87.81,618100000.0
2009-10-15 14:51:00,87.8,87.905,87.795,87.9,842499999.0
2009-10-15 14:52:00,87.9,87.925,87.87,87.91,783400001.0
2009-10-15 14:53:00,87.915,87.965,87.91,87.91,753400000.0
2009-10-15 14:54:00,87.915,87.92,87.85,87.865,692699999.0
2009-10-15 14:55:00,87.865,87.87,87.84,87.855,585300000.0
2009-10-15 14:56:00,87.85,87.855,87.81,87.815,596699999.0
2009-10-15 14:57:00,87.81,87.85,87.795,87.805,685100000.0
2009-10-15 14:58:00,87.805,87.86,87.795,87.86,905899999.0
2009-10-15 14:59:00,87.865,87.955,87.855,87.945,769100000.0
2009-10-15 15:00:00,87.945,87.965,87.92,87.945,779399997.0
2009-10-15 15:01:00,87.94,87.97,87.93,87.955,777299999.0
2009-10-15 15:02:00,87.955,87.96,87.915,87.935,399700000.0
2009-10-15 15:03:00,87.935,87.96,87.935,87.935,677700000.0
2009-10-15 15:04:00,87.935,87.95,87.915,87.945,566000000.0
2009-10-15 15:05:00,87.945,87.98,87.93,87.955,825699999.0
2009-10-15 15:06:00,87.955,87.98,87.925,87.925,556300000.0
2009-10-15 15:07:00,87.925,87.935,87.895,87.905,555200000.0
2009-10-15 15:08:00,87.905,87.92,87.88,87.905,670200000.0
2009-10-15 15:09:00,87.905,87.92,87.855,87.88,471499999.0
2009-10-15 15:10:00,87.88,87.9,87.88,87.895,583900000.0
2009-10-15 15:11:00,87.895,87.915,87.885,87.89,768700000.0
2009-10-15 15:12:00,87.89,87.935,87.89,87.925,412300000.0
2009-10-15 15:13:00,87.925,87.95,87.905,87.925,595200000.0
2009-10-15 15:14:00,87.925,87.93,87.915,87.915,375100000.0
2009-10-15 15:15:00,87.915,87.925,87.91,87.92,290700000.0
2009-10-15 15:16:00,87.92,87.95,87.92,87.945,277400000.0
2009-10-15 15:17:00,87.955,87.985,87.925,87.975,624500000.0
2009-10-15 15:18:00,87.975,87.99,87.925,87.965,443600000.0
2009-10-15 15:19:00,87.965,87.97,87.93,87.94,589000000.0
2009-10-15 15:20:00,87.94,87.945,87.925,87.935,502200000.0
2009-10-15 15:21:00,87.935,87.965,87.915,87.965,611899998.0
2009-10-15 15:22:00,87.965,87.975,87.95,87.96,468400000.0
2009-10-15 15:23:00,87.965,87.995,87.965,87.975,522700000.0
2009-10-15 15:24:00,87.975,87.995,87.965,87.975,499500000.0
2009-10-15 15:25:00,87.97,88.01,87.97,87.98,819299999.0
2009-10-15 15:26:00,87.975,88.035,87.975,88.03,685500000.0
2009-10-15 15:27:00,88.025,88.06,88.025,88.055,473599998.0
2009-10-15 15:28:00,88.055,88.075,88.045,88.06,541800000.0
2009-10-15 15:29:00,88.07,88.075,88.05,88.075,352400000.0
2009-10-15 15:30:00,88.075,88.13,88.075,88.095,796000000.0
2009-10-15 15:31:00,88.11,88.11,88.09,88.1,664000000.0
2009-10-15 15:32:00,88.1,88.12,88.095,88.115,579100000.0
2009-10-15 15:33:00,88.115,88.185,88.115,88.185,400899999.0
2009-10-15 15:34:00,88.185,88.2,88.155,88.195,696900000.0
2009-10-15 15:35:00,88.175,88.21,88.175,88.2,625400000.0
2009-10-15 15:36:00,88.195,88.21,88.175,88.18,732699999.0
2009-10-15 15:37:00,88.18,88.24,88.18,88.205,563000000.0
2009-10-15 15:38:00,88.205,88.215,88.165,88.195,426100000.0
2009-10-15 15:39:00,88.195,88.205,88.175,88.18,423000000.0
2009-10-15 15:40:00,88.18,88.205,88.165,88.205,511200000.0
2009-10-15 15:41:00,88.2,88.215,88.145,88.145,687999999.0
2009-10-15 15:42:00,88.145,88.145,88.085,88.09,515800000.0
2009-10-15 15:43:00,88.09,88.135,88.07,88.125,463500000.0
2009-10-15 15:44:00,88.125,88.145,88.11,88.115,570500001.0
2009-10-15 15:45:00,88.115,88.145,88.115,88.13,530500000.0
2009-10-15 15:46:00,88.13,88.13,88.1,88.11,612400000.0
2009-10-15 15:47:00,88.11,88.155,88.11,88.15,709700000.0
2009-10-15 15:48:00,88.15,88.15,88.11,88.115,475000000.0
2009-10-15 15:49:00,88.115,88.145,88.115,88.135,494200000.0
2009-10-15 15:50:00,88.135,88.155,88.125,88.135,591600001.0
2009-10-15 15:51:00,88.135,88.14,88.1,88.11,634499999.0
2009-10-15 15:52:00,88.11,88.13,88.085,88.085,403100000.0
2009-10-15 15:53:00,88.105,88.115,88.055,88.08,231500000.0
2009-10-15 15:54:00,88.08,88.085,88.06,88.075,250300000.0
2009-10-15 15:55:00,88.075,88.085,88.025,88.05,452600000.0
2009-10-15 15:56:00,88.05,88.075,87.975,87.99,539000000.0
2009-10-15 15:57:00,87.985,88.04,87.975,88.01,635700000.0
2009-10-15 15:58:00,88.01,88.03,87.985,87.995,500000000.0
2009-10-15 15:59:00,88.0,88.0,87.975,88.0,207700000.0
2009-10-15 16:00:00,88.0,88.0,87.84,87.895,206300000.0
2009-10-15 16:01:00,87.9,87.955,87.88,87.94,641100000.0
2009-10-15 16:02:00,87.935,87.945,87.915,87.925,820499999.0
2009-10-15 16:03:00,87.925,87.935,87.88,87.88,809000000.0
2009-10-15 16:04:00,87.88,87.885,87.84,87.875,320600000.0
2009-10-15 16:05:00,87.87,87.88,87.845,87.88,590500000.0
2009-10-15 16:06:00,87.885,87.89,87.88,87.89,272200000.0
2009-10-15 16:07:00,87.885,87.89,87.845,87.885,275800000.0
2009-10-15 16:08:00,87.885,87.89,87.855,87.88,179599999.0
2009-10-15 16:09:00,87.88,87.885,87.86,87.88,62400000.0
2009-10-15 16:10:00,87.88,87.91,87.815,87.84,448600000.0
2009-10-15 16:11:00,87.845,87.85,87.775,87.775,427200000.0
2009-10-15 16:12:00,87.77,87.77,87.68,87.7,705500001.0
2009-10-15 16:13:00,87.7,87.75,87.695,87.695,831300000.0
2009-10-15 16:14:00,87.695,87.77,87.695,87.765,715300000.0
2009-10-15 16:15:00,87.765,87.81,87.755,87.81,441600000.0
2009-10-15 16:16:00,87.81,87.835,87.8,87.82,624600000.0
2009-10-15 16:17:00,87.83,87.88,87.815,87.82,477000001.0
2009-10-15 16:18:00,87.82,87.84,87.815,87.84,330400000.0
2009-10-15 16:19:00,87.845,87.88,87.835,87.855,301600000.0
2009-10-15 16:20:00,87.855,87.855,87.815,87.83,359100000.0
2009-10-15 16:21:00,87.83,87.845,87.815,87.82,810200000.0
2009-10-15 16:22:00,87.82,87.84,87.79,87.815,880500000.0
2009-10-15 16:23:00,87.815,87.85,87.805,87.85,581200000.0
2009-10-15 16:24:00,87.845,87.88,87.835,87.835,329300000.0
2009-10-15 16:25:00,87.835,87.85,87.805,87.805,482500001.0
2009-10-15 16:26:00,87.8,87.835,87.785,87.81,596700000.0
2009-10-15 16:27:00,87.81,87.825,87.795,87.805,524900000.0
2009-10-15 16:28:00,87.805,87.82,87.76,87.79,606900001.0
2009-10-15 16:29:00,87.79,87.805,87.78,87.8,552700000.0
2009-10-15 16:30:00,87.805,87.805,87.775,87.785,441399999.0
2009-10-15 16:31:00,87.785,87.795,87.75,87.75,452000000.0
2009-10-15 16:32:00,87.755,87.775,87.735,87.765,522500000.0
2009-10-15 16:33:00,87.765,87.775,87.73,87.745,524799998.0
2009-10-15 16:34:00,87.745,87.75,87.73,87.73,378700000.0
2009-10-15 16:35:00,87.73,87.74,87.64,87.66,569099999.0
2009-10-15 16:36:00,87.66,87.665,87.59,87.595,665800000.0
2009-10-15 16:37:00,87.595,87.665,87.595,87.645,767899999.0
2009-10-15 16:38:00,87.645,87.655,87.625,87.65,474000001.0
2009-10-15 16:39:00,87.65,87.67,87.645,87.645,465500000.0
2009-10-15 16:40:00,87.645,87.645,87.625,87.64,550200001.0
2009-10-15 16:41:00,87.64,87.645,87.585,87.595,771300000.0
2009-10-15 16:42:00,87.59,87.6,87.555,87.575,476399999.0
2009-10-15 16:43:00,87.58,87.615,87.545,87.6,593800000.0
2009-10-15 16:44:00,87.59,87.62,87.585,87.605,659399999.0
2009-10-15 16:45:00,87.605,87.62,87.58,87.615,599600000.0
2009-10-15 16:46:00,87.61,87.65,87.605,87.635,389100000.0
2009-10-15 16:47:00,87.635,87.645,87.605,87.615,448700000.0
2009-10-15 16:48:00,87.615,87.625,87.585,87.59,359500000.0
2009-10-15 16:49:00,87.59,87.625,87.565,87.625,614700000.0
2009-10-15 16:50:00,87.625,87.625,87.555,87.56,623600000.0
2009-10-15 16:51:00,87.555,87.565,87.54,87.545,568000000.0
2009-10-15 16:52:00,87.545,87.605,87.54,87.6,605500000.0
2009-10-15 16:53:00,87.6,87.63,87.6,87.63,548300000.0
2009-10-15 16:54:00,87.63,87.69,87.63,87.635,604700000.0
2009-10-15 16:55:00,87.635,87.695,87.635,87.695,382800000.0
2009-10-15 16:56:00,87.695,87.705,87.67,87.67,193900000.0
2009-10-15 16:57:00,87.675,87.7,87.645,87.685,278700000.0
2009-10-15 16:58:00,87.685,87.735,87.685,87.72,261400000.0
2009-10-15 16:59:00,87.715,87.74,87.6,87.615,802900000.0
2009-10-15 17:00:00,87.615,87.68,87.615,87.655,502800000.0
2009-10-15 17:01:00,87.65,87.65,87.53,87.65,805200001.0
2009-10-15 17:02:00,87.655,87.695,87.6,87.695,929099999.0
2009-10-15 17:03:00,87.695,87.695,87.655,87.68,639900001.0
2009-10-15 17:04:00,87.685,87.69,87.635,87.655,820299999.0
2009-10-15 17:05:00,87.655,87.685,87.645,87.685,558900000.0
2009-10-15 17:06:00,87.68,87.685,87.635,87.64,664500000.0
2009-10-15 17:07:00,87.64,87.76,87.64,87.755,758299999.0
2009-10-15 17:08:00,87.755,87.785,87.745,87.78,900799999.0
2009-10-15 17:09:00,87.78,87.795,87.76,87.775,646899998.0
2009-10-15 17:10:00,87.775,87.79,87.75,87.79,512200000.0
2009-10-15 17:11:00,87.79,87.825,87.78,87.815,797200000.0
2009-10-15 17:12:00,87.82,87.88,87.815,87.855,877000000.0
2009-10-15 17:13:00,87.855,87.88,87.83,87.845,740999999.0
2009-10-15 17:14:00,87.845,87.88,87.845,87.88,213500000.0
2009-10-15 17:15:00,87.875,87.88,87.845,87.86,202600000.0
2009-10-15 17:16:00,87.86,87.875,87.835,87.835,264400000.0
2009-10-15 17:17:00,87.835,87.86,87.825,87.835,473000000.0
2009-10-15 17:18:00,87.835,87.835,87.795,87.825,479600000.0
2009-10-15 17:19:00,87.815,87.845,87.805,87.81,451400000.0
2009-10-15 17:20:00,87.81,87.815,87.76,87.77,699199998.0
2009-10-15 17:21:00,87.77,87.775,87.735,87.745,476400000.0
2009-10-15 17:22:00,87.735,87.765,87.735,87.755,359600000.0
2009-10-15 17:23:00,87.755,87.765,87.73,87.755,332500000.0
2009-10-15 17:24:00,87.755,87.755,87.725,87.74,442600000.0
2009-10-15 17:25:00,87.74,87.755,87.72,87.755,533400000.0
2009-10-15 17:26:00,87.755,87.755,87.695,87.705,554599998.0
2009-10-15 17:27:00,87.71,87.735,87.7,87.725,594900000.0
2009-10-15 17:28:00,87.725,87.735,87.7,87.725,418899999.0
2009-10-15 17:29:00,87.725,87.735,87.705,87.705,711500000.0
2009-10-15 17:30:00,87.71,87.745,87.705,87.735,835400001.0
2009-10-15 17:31:00,87.735,87.75,87.715,87.715,319900001.0
2009-10-15 17:32:00,87.715,87.76,87.7,87.745,568900001.0
2009-10-15 17:33:00,87.75,87.75,87.72,87.725,364699999.0
2009-10-15 17:34:00,87.725,87.78,87.725,87.745,369300001.0
2009-10-15 17:35:00,87.745,87.785,87.745,87.755,397399999.0
2009-10-15 17:36:00,87.765,87.795,87.755,87.795,295500001.0
2009-10-15 17:37:00,87.795,87.835,87.785,87.82,482600000.0
2009-10-15 17:38:00,87.82,87.855,87.81,87.855,530800000.0
2009-10-15 17:39:00,87.85,87.86,87.825,87.83,384000001.0
2009-10-15 17:40:00,87.83,87.835,87.805,87.82,556700000.0
2009-10-15 17:41:00,87.82,87.855,87.795,87.85,564100000.0
2009-10-15 17:42:00,87.855,87.88,87.845,87.88,146400000.0
2009-10-15 17:43:00,87.865,87.88,87.845,87.85,256500000.0
2009-10-15 17:44:00,87.85,87.85,87.835,87.845,446100000.0
2009-10-15 17:45:00,87.845,87.845,87.8,87.805,313900000.0
2009-10-15 17:46:00,87.81,87.81,87.775,87.78,441600000.0
2009-10-15 17:47:00,87.78,87.78,87.76,87.765,367700000.0
2009-10-15 17:48:00,87.765,87.77,87.74,87.755,525000000.0
2009-10-15 17:49:00,87.755,87.795,87.75,87.79,588800000.0
2009-10-15 17:50:00,87.785,87.82,87.775,87.79,756799998.0
2009-10-15 17:51:00,87.785,87.795,87.775,87.785,428699999.0
2009-10-15 17:52:00,87.785,87.79,87.745,87.755,429800000.0
2009-10-15 17:53:00,87.76,87.76,87.73,87.75,348800000.0
2009-10-15 17:54:00,87.75,87.76,87.73,87.745,291100000.0
2009-10-15 17:55:00,87.75,87.81,87.75,87.805,438599999.0
2009-10-15 17:56:00,87.81,87.81,87.785,87.785,203200000.0
2009-10-15 17:57:00,87.785,87.79,87.765,87.785,525100001.0
2009-10-15 17:58:00,87.785,87.795,87.74,87.745,687000001.0
2009-10-15 17:59:00,87.725,87.755,87.705,87.705,747499999.0
2009-10-15 18:00:00,87.71,87.735,87.705,87.715,785000001.0
2009-10-15 18:01:00,87.715,87.775,87.71,87.775,568400001.0
2009-10-15 18:02:00,87.78,87.81,87.76,87.785,438899999.0
2009-10-15 18:03:00,87.785,87.84,87.785,87.83,638100000.0
2009-10-15 18:04:00,87.83,87.83,87.795,87.825,499400000.0
2009-10-15 18:05:00,87.825,87.83,87.785,87.795,283000000.0
2009-10-15 18:06:00,87.795,87.815,87.795,87.81,260899999.0
2009-10-15 18:07:00,87.81,87.815,87.795,87.795,187900000.0
2009-10-15 18:08:00,87.795,87.81,87.78,87.805,226000000.0
2009-10-15 18:09:00,87.8,87.84,87.8,87.84,190100000.0
2009-10-15 18:10:00,87.835,87.84,87.82,87.82,95100000.0
2009-10-15 18:11:00,87.815,87.83,87.805,87.825,327600000.0
2009-10-15 18:12:00,87.825,87.86,87.81,87.855,357000000.0
2009-10-15 18:13:00,87.86,87.875,87.855,87.875,199800000.0
2009-10-15 18:14:00,87.87,87.935,87.87,87.915,239100000.0
2009-10-15 18:15:00,87.91,87.92,87.88,87.88,246300000.0
2009-10-15 18:16:00,87.88,87.92,87.88,87.91,215100000.0
2009-10-15 18:17:00,87.915,87.92,87.9,87.92,121600000.0
2009-10-15 18:18:00,87.915,87.965,87.915,87.94,191300000.0
2009-10-15 18:19:00,87.935,87.94,87.915,87.92,419600000.0
2009-10-15 18:20:00,87.92,87.92,87.905,87.905,287200000.0
2009-10-15 18:21:00,87.905,87.905,87.88,87.9,301400000.0
2009-10-15 18:22:00,87.9,87.9,87.875,87.885,248600000.0
2009-10-15 18:23:00,87.885,87.935,87.88,87.92,325100000.0
2009-10-15 18:24:00,87.92,87.935,87.89,87.89,336100000.0
2009-10-15 18:25:00,87.89,87.89,87.83,87.835,247000000.0
2009-10-15 18:26:00,87.835,87.865,87.83,87.86,495200000.0
2009-10-15 18:27:00,87.865,87.88,87.835,87.855,529400001.0
2009-10-15 18:28:00,87.86,87.87,87.835,87.845,558499998.0
2009-10-15 18:29:00,87.845,87.845,87.81,87.82,442900000.0
2009-10-15 18:30:00,87.825,87.83,87.81,87.825,373900000.0
2009-10-15 18:31:00,87.825,87.83,87.805,87.805,336500000.0
2009-10-15 18:32:00,87.795,87.825,87.785,87.82,456500000.0
2009-10-15 18:33:00,87.825,87.83,87.775,87.79,407800000.0
2009-10-15 18:34:00,87.79,87.79,87.775,87.775,533699999.0
2009-10-15 18:35:00,87.775,87.805,87.77,87.785,552600000.0
2009-10-15 18:36:00,87.785,87.785,87.725,87.765,631400000.0
2009-10-15 18:37:00,87.765,87.78,87.76,87.76,637700000.0
2009-10-15 18:38:00,87.76,87.795,87.76,87.785,174400000.0
2009-10-15 18:39:00,87.785,87.79,87.755,87.755,234300000.0
2009-10-15 18:40:00,87.77,87.78,87.76,87.78,105200000.0
2009-10-15 18:41:00,87.78,87.79,87.745,87.76,132900000.0
2009-10-15 18:42:00,87.76,87.785,87.76,87.785,111200000.0
2009-10-15 18:43:00,87.785,87.805,87.775,87.805,204300000.0
2009-10-15 18:44:00,87.805,87.815,87.79,87.815,119200000.0
2009-10-15 18:45:00,87.815,87.815,87.755,87.765,184000000.0
2009-10-15 18:46:00,87.765,87.765,87.725,87.725,421200000.0
2009-10-15 18:47:00,87.725,87.725,87.675,87.7,347199999.0
2009-10-15 18:48:00,87.7,87.73,87.695,87.73,181500000.0
2009-10-15 18:49:00,87.73,87.75,87.73,87.745,187300000.0
2009-10-15 18:50:00,87.745,87.75,87.715,87.725,534400000.0
2009-10-15 18:51:00,87.73,87.755,87.73,87.75,390499999.0
2009-10-15 18:52:00,87.745,87.75,87.72,87.72,299900000.0
2009-10-15 18:53:00,87.72,87.725,87.665,87.665,390100000.0
2009-10-15 18:54:00,87.665,87.695,87.66,87.695,204400000.0
2009-10-15 18:55:00,87.695,87.72,87.695,87.72,312200000.0
2009-10-15 18:56:00,87.72,87.725,87.695,87.71,627799997.0
2009-10-15 18:57:00,87.71,87.73,87.71,87.71,389500001.0
2009-10-15 18:58:00,87.71,87.76,87.71,87.72,587300000.0
2009-10-15 18:59:00,87.72,87.73,87.695,87.7,425200000.0
2009-10-15 19:00:00,87.7,87.735,87.7,87.735,596099999.0
2009-10-15 19:01:00,87.735,87.765,87.715,87.73,738300000.0
2009-10-15 19:02:00,87.73,87.74,87.71,87.71,585100000.0
2009-10-15 19:03:00,87.71,87.74,87.705,87.73,291600000.0
2009-10-15 19:04:00,87.73,87.74,87.675,87.675,497000000.0
2009-10-15 19:05:00,87.68,87.685,87.63,87.64,732800000.0
2009-10-15 19:06:00,87.64,87.685,87.64,87.655,496700001.0
2009-10-15 19:07:00,87.655,87.675,87.655,87.655,414400000.0
2009-10-15 19:08:00,87.655,87.685,87.655,87.68,362500000.0
2009-10-15 19:09:00,87.68,87.68,87.635,87.66,498400000.0
2009-10-15 19:10:00,87.66,87.665,87.635,87.66,505400000.0
2009-10-15 19:11:00,87.66,87.685,87.655,87.655,384800000.0
2009-10-15 19:12:00,87.655,87.695,87.655,87.68,133800000.0
2009-10-15 19:13:00,87.68,87.71,87.68,87.685,631200000.0
2009-10-15 19:14:00,87.685,87.685,87.645,87.645,545400000.0
2009-10-15 19:15:00,87.655,87.655,87.605,87.625,425400000.0
2009-10-15 19:16:00,87.63,87.66,87.625,87.655,433800000.0
2009-10-15 19:17:00,87.65,87.68,87.65,87.665,330300000.0
2009-10-15 19:18:00,87.67,87.68,87.665,87.675,448200000.0
2009-10-15 19:19:00,87.675,87.695,87.665,87.695,306300000.0
2009-10-15 19:20:00,87.695,87.7,87.655,87.68,206900000.0
2009-10-15 19:21:00,87.68,87.685,87.665,87.67,451800000.0
2009-10-15 19:22:00,87.675,87.675,87.655,87.665,291900000.0
2009-10-15 19:23:00,87.665,87.675,87.655,87.675,184000000.0
2009-10-15 19:24:00,87.68,87.705,87.675,87.705,488500000.0
2009-10-15 19:25:00,87.705,87.715,87.69,87.7,303600000.0
2009-10-15 19:26:00,87.7,87.71,87.695,87.695,219100000.0
2009-10-15 19:27:00,87.695,87.695,87.675,87.695,223200000.0
2009-10-15 19:28:00,87.695,87.705,87.685,87.685,264300000.0
2009-10-15 19:29:00,87.685,87.72,87.685,87.705,375700000.0
2009-10-15 19:30:00,87.695,87.72,87.68,87.71,534700000.0
2009-10-15 19:31:00,87.715,87.715,87.695,87.695,262700000.0
2009-10-15 19:32:00,87.695,87.74,87.695,87.735,413300000.0
2009-10-15 19:33:00,87.735,87.745,87.715,87.745,501000000.0
2009-10-15 19:34:00,87.745,87.765,87.74,87.75,243900002.0
2009-10-15 19:35:00,87.75,87.77,87.74,87.74,372300000.0
2009-10-15 19:36:00,87.74,87.745,87.715,87.715,234900000.0
2009-10-15 19:37:00,87.715,87.715,87.69,87.705,399100000.0
2009-10-15 19:38:00,87.705,87.735,87.705,87.73,467899999.0
2009-10-15 19:39:00,87.73,87.76,87.73,87.75,588700000.0
2009-10-15 19:40:00,87.75,87.765,87.735,87.735,452500000.0
2009-10-15 19:41:00,87.73,87.73,87.705,87.71,299000000.0
2009-10-15 19:42:00,87.705,87.71,87.695,87.705,208800000.0
2009-10-15 19:43:00,87.705,87.705,87.665,87.665,594000000.0
2009-10-15 19:44:00,87.67,87.71,87.665,87.705,375600000.0
2009-10-15 19:45:00,87.705,87.725,87.695,87.71,449800000.0
2009-10-15 19:46:00,87.71,87.71,87.645,87.645,664999999.0
2009-10-15 19:47:00,87.645,87.65,87.595,87.6,505700000.0
2009-10-15 19:48:00,87.6,87.63,87.595,87.62,373900000.0
2009-10-15 19:49:00,87.625,87.64,87.605,87.615,114400000.0
2009-10-15 19:50:00,87.615,87.62,87.585,87.61,522000001.0
2009-10-15 19:51:00,87.61,87.67,87.61,87.665,687900000.0
2009-10-15 19:52:00,87.66,87.7,87.655,87.695,381900001.0
2009-10-15 19:53:00,87.695,87.715,87.685,87.705,351900000.0
2009-10-15 19:54:00,87.705,87.72,87.7,87.71,91700000.0
2009-10-15 19:55:00,87.715,87.77,87.715,87.76,273600000.0
2009-10-15 19:56:00,87.76,87.765,87.725,87.73,574400000.0
2009-10-15 19:57:00,87.73,87.76,87.725,87.755,333000000.0
2009-10-15 19:58:00,87.75,87.755,87.745,87.755,81800000.0
2009-10-15 19:59:00,87.755,87.79,87.755,87.785,528200000.0
2009-10-15 20:00:00,87.785,87.805,87.705,87.715,605000000.0
2009-10-15 20:01:00,87.715,87.72,87.645,87.65,473500000.0
2009-10-15 20:02:00,87.65,87.685,87.635,87.635,296800000.0
2009-10-15 20:03:00,87.63,87.65,87.59,87.615,510200000.0
2009-10-15 20:04:00,87.62,87.62,87.525,87.565,611800000.0
2009-10-15 20:05:00,87.58,87.615,87.555,87.575,690799999.0
2009-10-15 20:06:00,87.575,87.635,87.575,87.6,594600000.0
2009-10-15 20:07:00,87.6,87.605,87.535,87.585,426600000.0
2009-10-15 20:08:00,87.59,87.6,87.585,87.585,380100000.0
2009-10-15 20:09:00,87.585,87.59,87.515,87.525,503900000.0
2009-10-15 20:10:00,87.525,87.57,87.515,87.565,296000000.0
2009-10-15 20:11:00,87.565,87.595,87.555,87.585,244100000.0
2009-10-15 20:12:00,87.59,87.605,87.58,87.6,176900000.0
2009-10-15 20:13:00,87.6,87.615,87.59,87.61,133000000.0
2009-10-15 20:14:00,87.6,87.61,87.585,87.585,182100000.0
2009-10-15 20:15:00,87.585,87.6,87.51,87.54,760700001.0
2009-10-15 20:16:00,87.55,87.595,87.55,87.585,117100000.0
2009-10-15 20:17:00,87.585,87.595,87.57,87.585,206800001.0
2009-10-15 20:18:00,87.59,87.59,87.54,87.54,313300000.0
2009-10-15 20:19:00,87.54,87.545,87.525,87.53,268700000.0
2009-10-15 20:20:00,87.51,87.535,87.455,87.475,607400000.0
2009-10-15 20:21:00,87.475,87.495,87.465,87.485,368100000.0
2009-10-15 20:22:00,87.485,87.49,87.46,87.475,233800000.0
2009-10-15 20:23:00,87.465,87.465,87.435,87.45,229400000.0
2009-10-15 20:24:00,87.45,87.47,87.445,87.455,441199999.0
2009-10-15 20:25:00,87.455,87.49,87.45,87.475,710500000.0
2009-10-15 20:26:00,87.475,87.515,87.465,87.505,333700000.0
2009-10-15 20:27:00,87.505,87.535,87.5,87.53,412300000.0
2009-10-15 20:28:00,87.53,87.59,87.53,87.58,379800000.0
2009-10-15 20:29:00,87.58,87.64,87.58,87.625,642900000.0
2009-10-15 20:30:00,87.615,87.625,87.59,87.6,421900000.0
2009-10-15 20:31:00,87.595,87.625,87.595,87.61,356400000.0
2009-10-15 20:32:00,87.61,87.665,87.61,87.665,143600000.0
2009-10-15 20:33:00,87.665,87.705,87.665,87.665,162500000.0
2009-10-15 20:34:00,87.665,87.665,87.65,87.655,115300000.0
2009-10-15 20:35:00,87.655,87.75,87.655,87.75,173800000.0
2009-10-15 20:36:00,87.755,87.765,87.74,87.745,270300000.0
2009-10-15 20:37:00,87.745,87.78,87.73,87.78,480200000.0
2009-10-15 20:38:00,87.78,87.78,87.765,87.765,223500000.0
2009-10-15 20:39:00,87.765,87.77,87.755,87.755,461300000.0
2009-10-15 20:40:00,87.755,87.76,87.72,87.72,223200000.0
2009-10-15 20:41:00,87.72,87.72,87.695,87.695,445100000.0
2009-10-15 20:42:00,87.69,87.7,87.69,87.7,397700000.0
2009-10-15 20:43:00,87.7,87.7,87.685,87.695,393000000.0
2009-10-15 20:44:00,87.7,87.71,87.69,87.695,280900000.0
2009-10-15 20:45:00,87.695,87.705,87.675,87.675,280900000.0
2009-10-15 20:46:00,87.675,87.68,87.675,87.675,234600000.0
2009-10-15 20:47:00,87.675,87.685,87.675,87.68,217400000.0
2009-10-15 20:48:00,87.68,87.72,87.68,87.72,428300000.0
2009-10-15 20:49:00,87.72,87.735,87.71,87.735,317700000.0
2009-10-15 20:50:00,87.74,87.765,87.74,87.75,226000000.0
2009-10-15 20:51:00,87.75,87.765,87.75,87.765,263900000.0
2009-10-15 20:52:00,87.765,87.765,87.75,87.76,187800000.0
2009-10-15 20:53:00,87.755,87.765,87.755,87.765,178200000.0
2009-10-15 20:54:00,87.765,87.78,87.755,87.765,340900000.0
2009-10-15 20:55:00,87.765,87.765,87.725,87.725,430400000.0
2009-10-15 20:56:00,87.725,87.725,87.685,87.685,481200000.0
2009-10-15 20:57:00,87.685,87.72,87.68,87.72,513100000.0
2009-10-15 20:58:00,87.715,87.72,87.685,87.69,170800000.0
2009-10-15 20:59:00,87.69,87.72,87.685,87.705,166100000.0
2009-10-15 21:00:00,87.7,87.715,87.68,87.71,224100000.0
2009-10-15 21:01:00,87.705,87.705,87.685,87.685,355300000.0
2009-10-15 21:02:00,87.685,87.685,87.665,87.665,223300000.0
2009-10-15 21:03:00,87.665,87.685,87.655,87.665,151200000.0
2009-10-15 21:04:00,87.665,87.675,87.645,87.65,118400000.0
2009-10-15 21:05:00,87.655,87.655,87.605,87.605,171300000.0
2009-10-15 21:06:00,87.605,87.64,87.6,87.635,169600000.0
2009-10-15 21:07:00,87.655,87.655,87.635,87.645,84000000.0
2009-10-15 21:08:00,87.635,87.635,87.625,87.635,163300000.0
2009-10-15 21:09:00,87.635,87.66,87.635,87.635,337000000.0
2009-10-15 21:10:00,87.635,87.655,87.625,87.65,294200000.0
2009-10-15 21:11:00,87.65,87.665,87.645,87.655,401200000.0
2009-10-15 21:12:00,87.655,87.665,87.62,87.63,338200000.0
2009-10-15 21:13:00,87.63,87.635,87.615,87.625,214500000.0
2009-10-15 21:14:00,87.625,87.63,87.615,87.625,178900000.0
2009-10-15 21:15:00,87.625,87.65,87.615,87.65,225500000.0
2009-10-15 21:16:00,87.65,87.65,87.63,87.64,191500000.0
2009-10-15 21:17:00,87.64,87.655,87.63,87.655,175900000.0
2009-10-15 21:18:00,87.655,87.69,87.655,87.69,128000000.0
2009-10-15 21:19:00,87.685,87.685,87.655,87.675,99200000.0
2009-10-15 21:20:00,87.66,87.67,87.66,87.665,128800000.0
2009-10-15 21:21:00,87.665,87.67,87.645,87.665,149900000.0
2009-10-15 21:22:00,87.655,87.665,87.635,87.635,100100000.0
2009-10-15 21:23:00,87.635,87.635,87.595,87.595,271000000.0
2009-10-15 21:24:00,87.595,87.61,87.575,87.595,179600000.0
2009-10-15 21:25:00,87.59,87.6,87.57,87.58,167600000.0
2009-10-15 21:26:00,87.58,87.585,87.56,87.57,128000000.0
2009-10-15 21:27:00,87.57,87.62,87.57,87.59,137200000.0
2009-10-15 21:28:00,87.595,87.63,87.595,87.63,190100000.0
2009-10-15 21:29:00,87.63,87.635,87.605,87.615,132400000.0
2009-10-15 21:30:00,87.62,87.62,87.61,87.61,52400000.0
2009-10-15 21:31:00,87.61,87.63,87.605,87.615,67600000.0
2009-10-15 21:32:00,87.615,87.625,87.605,87.605,246000000.0
2009-10-15 21:33:00,87.615,87.62,87.605,87.605,288300000.0
2009-10-15 21:34:00,87.605,87.61,87.605,87.61,214400000.0
2009-10-15 21:35:00,87.61,87.615,87.61,87.615,44800000.0
2009-10-15 21:36:00,87.615,87.635,87.605,87.605,100800000.0
2009-10-15 21:37:00,87.605,87.65,87.605,87.645,194700000.0
2009-10-15 21:38:00,87.65,87.655,87.645,87.655,259000000.0
2009-10-15 21:39:00,87.655,87.655,87.62,87.62,171800000.0
2009-10-15 21:40:00,87.62,87.69,87.62,87.64,274800000.0
2009-10-15 21:41:00,87.64,87.665,87.635,87.655,310400000.0
2009-10-15 21:42:00,87.655,87.665,87.65,87.65,88300000.0
2009-10-15 21:43:00,87.65,87.685,87.645,87.68,123000000.0
2009-10-15 21:44:00,87.68,87.68,87.64,87.65,123200000.0
2009-10-15 21:45:00,87.655,87.675,87.635,87.66,285400000.0
2009-10-15 21:46:00,87.66,87.66,87.65,87.65,16800000.0
2009-10-15 21:47:00,87.65,87.66,87.645,87.65,157200000.0
2009-10-15 21:48:00,87.66,87.665,87.635,87.645,356900000.0
2009-10-15 21:49:00,87.645,87.65,87.625,87.64,368800000.0
2009-10-15 21:50:00,87.64,87.64,87.62,87.62,332300000.0
2009-10-15 21:51:00,87.62,87.625,87.59,87.625,220600000.0
2009-10-15 21:52:00,87.625,87.625,87.6,87.605,124800000.0
2009-10-15 21:53:00,87.605,87.605,87.6,87.6,32000000.0
2009-10-15 21:54:00,87.6,87.61,87.575,87.575,335000000.0
2009-10-15 21:55:00,87.575,87.6,87.575,87.59,402100000.0
2009-10-15 21:56:00,87.595,87.615,87.575,87.585,472400000.0
2009-10-15 21:57:00,87.585,87.595,87.565,87.565,194000000.0
2009-10-15 21:58:00,87.565,87.595,87.565,87.57,261200000.0
2009-10-15 21:59:00,87.565,87.595,87.555,87.565,418600000.0
2009-10-15 22:00:00,87.565,87.595,87.555,87.59,487200000.0
2009-10-15 22:01:00,87.59,87.6,87.56,87.57,162400000.0
2009-10-15 22:02:00,87.57,87.575,87.54,87.57,230600000.0
2009-10-15 22:03:00,87.57,87.57,87.525,87.525,96800000.0
2009-10-15 22:04:00,87.525,87.565,87.525,87.535,103600000.0
2009-10-15 22:05:00,87.535,87.545,87.515,87.525,56500000.0
2009-10-15 22:06:00,87.525,87.55,87.52,87.55,111600000.0
2009-10-15 22:07:00,87.545,87.545,87.515,87.515,112800000.0
2009-10-15 22:08:00,87.525,87.53,87.505,87.505,152400000.0
2009-10-15 22:09:00,87.5,87.54,87.5,87.54,96900000.0
2009-10-15 22:10:00,87.54,87.545,87.54,87.545,26400000.0
2009-10-15 22:11:00,87.55,87.55,87.535,87.535,43600000.0
2009-10-15 22:12:00,87.545,87.555,87.525,87.525,47300000.0
2009-10-15 22:13:00,87.535,87.535,87.505,87.535,101800000.0
2009-10-15 22:14:00,87.535,87.535,87.515,87.52,77200000.0
2009-10-15 22:15:00,87.515,87.53,87.515,87.525,56900000.0
2009-10-15 22:16:00,87.525,87.525,87.515,87.515,33600000.0
2009-10-15 22:17:00,87.515,87.525,87.515,87.515,41800000.0
2009-10-15 22:18:00,87.515,87.59,87.51,87.585,217000000.0
2009-10-15 22:19:00,87.585,87.585,87.555,87.565,84400000.0
2009-10-15 22:20:00,87.565,87.565,87.555,87.565,75000000.0
2009-10-15 22:21:00,87.57,87.57,87.565,87.565,81100000.0
2009-10-15 22:22:00,87.565,87.57,87.555,87.565,97000000.0
2009-10-15 22:23:00,87.565,87.565,87.565,87.565,13000000.0
2009-10-15 22:24:00,87.56,87.59,87.555,87.575,54500000.0
2009-10-15 22:25:00,87.575,87.65,87.575,87.595,117000000.0
2009-10-15 22:26:00,87.595,87.595,87.56,87.565,131100000.0
2009-10-15 22:27:00,87.565,87.585,87.565,87.565,79200000.0
2009-10-15 22:28:00,87.57,87.6,87.57,87.58,64500000.0
2009-10-15 22:29:00,87.575,87.595,87.575,87.59,33800000.0
2009-10-15 22:30:00,87.58,87.59,87.57,87.58,135200000.0
2009-10-15 22:31:00,87.58,87.58,87.565,87.58,74100000.0
2009-10-15 22:32:00,87.58,87.585,87.565,87.565,34800000.0
2009-10-15 22:33:00,87.56,87.57,87.55,87.555,90800000.0
2009-10-15 22:34:00,87.555,87.565,87.545,87.555,96700000.0
2009-10-15 22:35:00,87.555,87.565,87.555,87.565,178900000.0
2009-10-15 22:36:00,87.56,87.56,87.535,87.54,106800000.0
2009-10-15 22:37:00,87.535,87.545,87.525,87.545,110200000.0
2009-10-15 22:38:00,87.54,87.555,87.535,87.555,123200000.0
2009-10-15 22:39:00,87.555,87.56,87.55,87.56,61800000.0
2009-10-15 22:40:00,87.56,87.595,87.56,87.595,35400000.0
2009-10-15 22:41:00,87.605,87.605,87.585,87.585,102400000.0
2009-10-15 22:42:00,87.59,87.61,87.59,87.595,77900000.0
2009-10-15 22:43:00,87.595,87.6,87.585,87.585,56900000.0
2009-10-15 22:44:00,87.585,87.585,87.565,87.58,163800000.0
2009-10-15 22:45:00,87.575,87.605,87.575,87.59,131100000.0
2009-10-15 22:46:00,87.59,87.6,87.585,87.6,45600000.0
2009-10-15 22:47:00,87.6,87.61,87.585,87.585,30000000.0
2009-10-15 22:48:00,87.58,87.635,87.58,87.615,108400000.0
2009-10-15 22:49:00,87.62,87.64,87.595,87.605,235600000.0
2009-10-15 22:50:00,87.605,87.63,87.595,87.61,181800000.0
2009-10-15 22:51:00,87.605,87.605,87.595,87.605,69500000.0
2009-10-15 22:52:00,87.595,87.595,87.575,87.575,223400000.0
2009-10-15 22:53:00,87.58,87.585,87.575,87.585,75200000.0
2009-10-15 22:54:00,87.585,87.615,87.585,87.595,44200000.0
2009-10-15 22:55:00,87.59,87.59,87.585,87.585,33000000.0
2009-10-15 22:56:00,87.585,87.585,87.585,87.585,19200000.0
2009-10-15 22:57:00,87.585,87.595,87.58,87.58,14800000.0
2009-10-15 22:58:00,87.575,87.595,87.565,87.595,61500000.0
2009-10-15 22:59:00,87.595,87.595,87.565,87.565,19400000.0
2009-10-15 23:00:00,87.57,87.575,87.565,87.575,4000000.0
2009-10-15 23:01:00,87.57,87.58,87.555,87.575,35800000.0
2009-10-15 23:02:00,87.57,87.585,87.565,87.585,41400000.0
2009-10-15 23:03:00,87.585,87.59,87.58,87.59,23400000.0
2009-10-15 23:04:00,87.585,87.59,87.58,87.59,37100000.0
2009-10-15 23:05:00,87.59,87.6,87.515,87.565,77300000.0
2009-10-15 23:06:00,87.57,87.57,87.54,87.54,50300000.0
2009-10-15 23:07:00,87.535,87.55,87.475,87.54,104800000.0
2009-10-15 23:08:00,87.54,87.545,87.525,87.535,34800000.0
2009-10-15 23:09:00,87.55,87.555,87.54,87.54,25100000.0
2009-10-15 23:10:00,87.54,87.595,87.54,87.56,134400000.0
2009-10-15 23:11:00,87.56,87.575,87.56,87.56,14600000.0
2009-10-15 23:12:00,87.565,87.565,87.51,87.56,46900000.0
2009-10-15 23:13:00,87.565,87.575,87.525,87.525,36800000.0
2009-10-15 23:14:00,87.53,87.535,87.51,87.53,33000000.0
2009-10-15 23:15:00,87.53,87.53,87.515,87.53,17700000.0
2009-10-15 23:16:00,87.525,87.53,87.525,87.53,35200000.0
2009-10-15 23:17:00,87.53,87.54,87.525,87.54,16800000.0
2009-10-15 23:18:00,87.54,87.575,87.54,87.575,37900000.0
2009-10-15 23:19:00,87.59,87.59,87.59,87.59,4000000.0
2009-10-15 23:20:00,87.585,87.595,87.575,87.595,20000000.0
2009-10-15 23:22:00,87.6,87.605,87.6,87.605,22000000.0
2009-10-15 23:23:00,87.61,87.61,87.59,87.595,41200000.0
2009-10-15 23:24:00,87.595,87.595,87.58,87.585,15900000.0
2009-10-15 23:25:00,87.59,87.59,87.585,87.585,5600000.0
2009-10-15 23:26:00,87.58,87.595,87.58,87.59,17300000.0
2009-10-15 23:27:00,87.6,87.6,87.595,87.595,7300000.0
2009-10-15 23:28:00,87.6,87.6,87.595,87.6,49200000.0
2009-10-15 23:29:00,87.6,87.6,87.555,87.59,29600000.0
2009-10-15 23:30:00,87.595,87.595,87.565,87.58,74700000.0
2009-10-15 23:31:00,87.575,87.575,87.57,87.57,4800000.0
2009-10-15 23:32:00,87.554,87.56,87.554,87.56,28100000.0
2009-10-15 23:33:00,87.57,87.58,87.57,87.58,28100000.0
2009-10-15 23:34:00,87.585,87.59,87.575,87.59,45700000.0
2009-10-15 23:35:00,87.59,87.59,87.59,87.59,25000000.0
2009-10-15 23:36:00,87.585,87.59,87.585,87.585,59100000.0
2009-10-15 23:37:00,87.585,87.59,87.575,87.575,48200000.0
2009-10-15 23:38:00,87.585,87.6,87.565,87.585,59400000.0
2009-10-15 23:39:00,87.585,87.595,87.585,87.585,17200000.0
2009-10-15 23:40:00,87.595,87.595,87.57,87.57,43700000.0
2009-10-15 23:41:00,87.58,87.59,87.57,87.585,49000000.0
2009-10-15 23:42:00,87.59,87.63,87.565,87.565,50000000.0
2009-10-15 23:43:00,87.565,87.565,87.545,87.55,11700000.0
2009-10-15 23:44:00,87.545,87.55,87.545,87.545,9500000.0
2009-10-15 23:45:00,87.55,87.55,87.545,87.55,11500000.0
2009-10-15 23:46:00,87.545,87.575,87.545,87.575,26200000.0
2009-10-15 23:47:00,87.575,87.575,87.575,87.575,7600000.0
2009-10-15 23:48:00,87.575,87.575,87.575,87.575,19500000.0
2009-10-15 23:49:00,87.575,87.575,87.575,87.575,4900000.0
2009-10-15 23:50:00,87.575,87.575,87.575,87.575,4900000.0
2009-10-15 23:51:00,87.575,87.58,87.575,87.58,19700000.0
2009-10-15 23:52:00,87.585,87.585,87.585,87.585,1000000.0
2009-10-15 23:53:00,87.58,87.61,87.58,87.61,20200000.0
2009-10-15 23:54:00,87.615,87.64,87.615,87.625,33700000.0
2009-10-15 23:55:00,87.62,87.62,87.61,87.62,6200000.0
2009-10-15 23:56:00,87.62,87.625,87.6,87.6,10600000.0
2009-10-15 23:57:00,87.605,87.605,87.6,87.6,8000000.0
2009-10-15 23:58:00,87.595,87.605,87.575,87.58,55000000.0
2009-10-15 23:59:00,87.58,87.605,87.565,87.58,78800000.0
2009-10-16 00:00:00,87.575,87.585,87.56,87.565,41600000.0
2009-10-16 00:01:00,87.57,87.58,87.555,87.555,35600000.0
2009-10-16 00:02:00,87.55,87.57,87.55,87.555,76600000.0
2009-10-16 00:03:00,87.55,87.55,87.53,87.545,113700000.0
2009-10-16 00:04:00,87.535,87.55,87.53,87.55,20200000.0
2009-10-16 00:05:00,87.55,87.56,87.55,87.56,10200000.0
2009-10-16 00:06:00,87.56,87.59,87.56,87.59,61800000.0
2009-10-16 00:07:00,87.585,87.59,87.58,87.59,12000000.0
2009-10-16 00:08:00,87.595,87.6,87.59,87.6,39800000.0
2009-10-16 00:09:00,87.6,87.61,87.6,87.605,49000000.0
2009-10-16 00:10:00,87.605,87.605,87.575,87.59,122400000.0
2009-10-16 00:11:00,87.595,87.61,87.58,87.585,56600000.0
2009-10-16 00:12:00,87.585,87.585,87.585,87.585,2600000.0
2009-10-16 00:13:00,87.585,87.585,87.585,87.585,5000000.0
2009-10-16 00:14:00,87.585,87.585,87.585,87.585,2400000.0
2009-10-16 00:15:00,87.585,87.585,87.58,87.58,29600000.0
2009-10-16 00:16:00,87.58,87.585,87.58,87.58,17500000.0
2009-10-16 00:17:00,87.58,87.58,87.555,87.56,14000000.0
2009-10-16 00:18:00,87.56,87.56,87.55,87.56,14400000.0
2009-10-16 00:19:00,87.555,87.555,87.55,87.55,7400000.0
2009-10-16 00:20:00,87.555,87.575,87.55,87.57,46900000.0
2009-10-16 00:21:00,87.575,87.58,87.555,87.555,11600000.0
2009-10-16 00:22:00,87.56,87.565,87.555,87.555,37500000.0
2009-10-16 00:23:00,87.555,87.625,87.555,87.605,46900000.0
2009-10-16 00:24:00,87.605,87.615,87.605,87.61,40800000.0
2009-10-16 00:25:00,87.615,87.62,87.6,87.615,22200000.0
2009-10-16 00:26:00,87.62,87.63,87.615,87.62,16000000.0
2009-10-16 00:27:00,87.63,87.63,87.62,87.625,21000000.0
2009-10-16 00:28:00,87.63,87.63,87.625,87.63,21800000.0
2009-10-16 00:29:00,87.645,87.66,87.63,87.65,130100000.0
2009-10-16 00:30:00,87.64,87.68,87.64,87.665,53600000.0
2009-10-16 00:31:00,87.665,87.675,87.655,87.675,84700000.0
2009-10-16 00:32:00,87.67,87.68,87.66,87.675,101900000.0
2009-10-16 00:33:00,87.675,87.69,87.67,87.69,111800000.0
2009-10-16 00:34:00,87.685,87.685,87.68,87.68,39100000.0
2009-10-16 00:35:00,87.68,87.705,87.67,87.685,69800000.0
2009-10-16 00:36:00,87.685,87.69,87.68,87.685,292900000.0
2009-10-16 00:37:00,87.685,87.705,87.685,87.705,104500000.0
2009-10-16 00:38:00,87.7,87.705,87.69,87.7,19000000.0
2009-10-16 00:39:00,87.7,87.725,87.675,87.69,64600000.0
2009-10-16 00:40:00,87.685,87.695,87.68,87.69,42600000.0
2009-10-16 00:41:00,87.695,87.715,87.685,87.705,42400000.0
2009-10-16 00:42:00,87.705,87.705,87.67,87.685,97000000.0
2009-10-16 00:43:00,87.69,87.69,87.655,87.675,121500000.0
2009-10-16 00:44:00,87.68,87.685,87.675,87.685,42700000.0
2009-10-16 00:45:00,87.69,87.695,87.69,87.695,7000000.0
2009-10-16 00:46:00,87.69,87.7,87.69,87.7,3400000.0
2009-10-16 00:47:00,87.69,87.72,87.69,87.715,21800000.0
2009-10-16 00:48:00,87.715,87.715,87.705,87.705,6000000.0
2009-10-16 00:49:00,87.705,87.715,87.705,87.715,15200000.0
2009-10-16 00:50:00,87.715,87.73,87.715,87.73,30000000.0
2009-10-16 00:51:00,87.73,87.745,87.73,87.745,54000000.0
2009-10-16 00:52:00,87.745,87.76,87.745,87.76,24000000.0
2009-10-16 00:53:00,87.76,87.77,87.755,87.765,54200000.0
2009-10-16 00:54:00,87.765,87.775,87.76,87.775,75900000.0
2009-10-16 00:55:00,87.775,87.825,87.775,87.82,83600000.0
2009-10-16 00:56:00,87.83,87.845,87.805,87.83,50400000.0
2009-10-16 00:57:00,87.82,87.82,87.8,87.81,53000000.0
2009-10-16 00:58:00,87.81,87.815,87.795,87.805,35800000.0
2009-10-16 00:59:00,87.8,87.805,87.8,87.805,25600000.0
2009-10-16 01:00:00,87.805,87.86,87.805,87.84,102000000.0
2009-10-16 01:01:00,87.84,87.85,87.84,87.85,29400000.0
2009-10-16 01:02:00,87.845,87.87,87.825,87.83,47600000.0
2009-10-16 01:03:00,87.825,87.835,87.82,87.82,37600000.0
2009-10-16 01:04:00,87.825,87.835,87.82,87.83,48600000.0
2009-10-16 01:05:00,87.83,87.83,87.82,87.83,41600000.0
2009-10-16 01:06:00,87.83,87.83,87.77,87.77,148200000.0
2009-10-16 01:07:00,87.77,87.79,87.765,87.775,43700000.0
2009-10-16 01:08:00,87.775,87.81,87.77,87.8,227600000.0
2009-10-16 01:09:00,87.8,87.805,87.785,87.8,99200000.0
2009-10-16 01:10:00,87.805,87.85,87.805,87.825,169400000.0
2009-10-16 01:11:00,87.845,87.845,87.83,87.84,41600000.0
2009-10-16 01:12:00,87.84,87.845,87.84,87.845,19200000.0
2009-10-16 01:13:00,87.845,87.885,87.845,87.855,110800000.0
2009-10-16 01:14:00,87.845,87.85,87.805,87.825,231200000.0
2009-10-16 01:15:00,87.83,87.83,87.805,87.82,173100000.0
2009-10-16 01:16:00,87.82,87.87,87.82,87.855,193200000.0
2009-10-16 01:17:00,87.855,87.855,87.845,87.845,104000000.0
2009-10-16 01:18:00,87.845,87.85,87.845,87.845,82000000.0
2009-10-16 01:19:00,87.85,87.86,87.83,87.855,225800000.0
2009-10-16 01:20:00,87.855,87.855,87.835,87.835,95200000.0
2009-10-16 01:21:00,87.835,87.845,87.825,87.84,168100000.0
2009-10-16 01:22:00,87.84,87.84,87.83,87.835,110000000.0
2009-10-16 01:23:00,87.835,87.84,87.835,87.835,38000000.0
2009-10-16 01:24:00,87.835,87.835,87.835,87.835,32800000.0
2009-10-16 01:25:00,87.83,87.84,87.825,87.84,126400000.0
2009-10-16 01:26:00,87.845,87.855,87.84,87.85,131700000.0
2009-10-16 01:27:00,87.85,87.89,87.85,87.885,284200000.0
2009-10-16 01:28:00,87.885,87.915,87.885,87.9,148800000.0
2009-10-16 01:29:00,87.9,87.905,87.885,87.9,128900000.0
2009-10-16 01:30:00,87.895,87.95,87.895,87.945,398400000.0
2009-10-16 01:31:00,87.94,88.02,87.94,88.005,369100000.0
2009-10-16 01:32:00,88.005,88.01,87.98,87.985,289200000.0
2009-10-16 01:33:00,87.985,88.075,87.985,88.075,337600000.0
2009-10-16 01:34:00,88.075,88.085,88.055,88.06,204400000.0
2009-10-16 01:35:00,88.06,88.085,88.045,88.085,229000000.0
2009-10-16 01:36:00,88.085,88.1,88.07,88.1,274200000.0
2009-10-16 01:37:00,88.1,88.14,88.095,88.12,175300000.0
2009-10-16 01:38:00,88.12,88.14,88.12,88.14,125800000.0
2009-10-16 01:39:00,88.145,88.195,88.14,88.195,204100000.0
2009-10-16 01:40:00,88.195,88.22,88.175,88.215,274100000.0
2009-10-16 01:41:00,88.21,88.22,88.195,88.195,187000000.0
2009-10-16 01:42:00,88.195,88.195,88.125,88.15,323900000.0
2009-10-16 01:43:00,88.145,88.17,88.125,88.13,256700000.0
2009-10-16 01:44:00,88.13,88.13,87.985,87.995,483300000.0
2009-10-16 01:45:00,87.995,88.16,87.995,88.155,425200000.0
2009-10-16 01:46:00,88.155,88.16,88.09,88.1,483800000.0
2009-10-16 01:47:00,88.1,88.1,88.05,88.055,467300000.0
2009-10-16 01:48:00,88.06,88.09,88.055,88.085,292400000.0
2009-10-16 01:49:00,88.085,88.085,88.04,88.055,271200000.0
2009-10-16 01:50:00,88.055,88.085,88.04,88.085,405700000.0
2009-10-16 01:51:00,88.085,88.085,88.065,88.085,223200000.0
2009-10-16 01:52:00,88.085,88.09,88.065,88.07,267200000.0
2009-10-16 01:53:00,88.07,88.07,88.045,88.055,238200000.0
2009-10-16 01:54:00,88.055,88.055,88.035,88.035,239500000.0
2009-10-16 01:55:00,88.035,88.08,88.035,88.075,127600000.0
2009-10-16 01:56:00,88.075,88.085,88.045,88.045,95300000.0
2009-10-16 01:57:00,88.045,88.07,88.035,88.045,138400000.0
2009-10-16 01:58:00,88.05,88.055,88.035,88.045,45600000.0
2009-10-16 01:59:00,88.04,88.045,88.015,88.045,77100000.0
2009-10-16 02:00:00,88.05,88.065,88.035,88.055,166400000.0
2009-10-16 02:01:00,88.055,88.065,88.035,88.045,101000000.0
2009-10-16 02:02:00,88.045,88.07,88.035,88.065,65200000.0
2009-10-16 02:03:00,88.065,88.085,88.065,88.075,116200000.0
2009-10-16 02:04:00,88.075,88.095,88.065,88.085,59600000.0
2009-10-16 02:05:00,88.085,88.085,88.045,88.065,138500000.0
2009-10-16 02:06:00,88.065,88.07,88.045,88.045,55800000.0
2009-10-16 02:07:00,88.045,88.05,88.025,88.045,125100000.0
2009-10-16 02:08:00,88.045,88.06,88.02,88.03,258800000.0
2009-10-16 02:09:00,88.03,88.05,88.015,88.035,236200000.0
2009-10-16 02:10:00,88.04,88.07,88.025,88.07,130000000.0
2009-10-16 02:11:00,88.075,88.085,88.05,88.06,112000000.0
2009-10-16 02:12:00,88.06,88.06,88.035,88.05,65000000.0
2009-10-16 02:13:00,88.05,88.05,88.04,88.05,48800000.0
2009-10-16 02:14:00,88.055,88.07,88.04,88.045,77200000.0
2009-10-16 02:15:00,88.045,88.06,88.04,88.055,144400000.0
2009-10-16 02:16:00,88.055,88.06,88.005,88.02,255400000.0
2009-10-16 02:17:00,88.02,88.05,88.0,88.01,301900000.0
2009-10-16 02:18:00,88.01,88.025,87.98,88.025,174100000.0
2009-10-16 02:19:00,88.025,88.045,88.015,88.03,233800000.0
2009-10-16 02:20:00,88.03,88.04,87.975,87.985,239000000.0
2009-10-16 02:21:00,87.985,88.04,87.985,88.04,91900000.0
2009-10-16 02:22:00,88.04,88.09,88.04,88.07,183700000.0
2009-10-16 02:23:00,88.08,88.08,88.04,88.04,181700000.0
2009-10-16 02:24:00,88.03,88.05,88.025,88.05,122200000.0
2009-10-16 02:25:00,88.04,88.05,88.025,88.025,178800000.0
2009-10-16 02:26:00,88.03,88.05,88.03,88.045,38500000.0
2009-10-16 02:27:00,88.045,88.08,88.045,88.065,194600000.0
2009-10-16 02:28:00,88.065,88.105,88.065,88.095,160000000.0
2009-10-16 02:29:00,88.095,88.095,88.035,88.035,169400000.0
2009-10-16 02:30:00,88.04,88.07,88.04,88.065,98200000.0
2009-10-16 02:31:00,88.065,88.065,88.045,88.055,104400000.0
2009-10-16 02:32:00,88.06,88.06,88.04,88.05,93700000.0
2009-10-16 02:33:00,88.045,88.065,88.035,88.055,151800000.0
2009-10-16 02:34:00,88.055,88.065,88.055,88.065,84700000.0
2009-10-16 02:35:00,88.065,88.075,88.055,88.055,202800000.0
2009-10-16 02:36:00,88.055,88.07,88.055,88.065,34300000.0
2009-10-16 02:37:00,88.065,88.07,88.065,88.07,21600000.0
2009-10-16 02:38:00,88.065,88.08,88.06,88.075,65900000.0
2009-10-16 02:39:00,88.075,88.1,88.075,88.08,93900000.0
2009-10-16 02:40:00,88.08,88.11,88.08,88.11,80600000.0
2009-10-16 02:41:00,88.115,88.115,88.105,88.11,86500000.0
2009-10-16 02:42:00,88.115,88.13,88.09,88.095,165500000.0
2009-10-16 02:43:00,88.09,88.105,88.075,88.095,123600000.0
2009-10-16 02:44:00,88.095,88.11,88.075,88.11,146600000.0
2009-10-16 02:45:00,88.115,88.155,88.1,88.155,153400000.0
2009-10-16 02:46:00,88.155,88.175,88.135,88.135,205000000.0
2009-10-16 02:47:00,88.135,88.235,88.135,88.235,145100000.0
2009-10-16 02:48:00,88.235,88.235,88.205,88.225,77300000.0
2009-10-16 02:49:00,88.225,88.23,88.205,88.22,82500000.0
2009-10-16 02:50:00,88.22,88.245,88.21,88.245,86100000.0
2009-10-16 02:51:00,88.24,88.25,88.23,88.235,68700000.0
2009-10-16 02:52:00,88.24,88.245,88.235,88.245,16200000.0
2009-10-16 02:53:00,88.245,88.28,88.24,88.27,104800000.0
2009-10-16 02:54:00,88.265,88.27,88.225,88.225,183200000.0
2009-10-16 02:55:00,88.215,88.215,88.175,88.18,228700000.0
2009-10-16 02:56:00,88.175,88.19,88.12,88.135,179900000.0
2009-10-16 02:57:00,88.135,88.165,88.125,88.165,219500000.0
2009-10-16 02:58:00,88.165,88.175,88.155,88.17,141400000.0
2009-10-16 02:59:00,88.175,88.175,88.115,88.115,172800000.0
2009-10-16 03:00:00,88.12,88.155,88.12,88.145,173300000.0
2009-10-16 03:01:00,88.145,88.16,88.14,88.145,93000000.0
2009-10-16 03:02:00,88.135,88.155,88.125,88.155,70200000.0
2009-10-16 03:03:00,88.145,88.155,88.145,88.145,113100000.0
2009-10-16 03:04:00,88.145,88.145,88.095,88.105,152400000.0
2009-10-16 03:05:00,88.105,88.12,88.09,88.115,125700000.0
2009-10-16 03:06:00,88.11,88.11,88.075,88.075,117800000.0
2009-10-16 03:07:00,88.075,88.08,88.045,88.055,274600000.0
2009-10-16 03:08:00,88.055,88.065,88.05,88.05,119100000.0
2009-10-16 03:09:00,88.045,88.07,88.035,88.035,84600000.0
2009-10-16 03:10:00,88.035,88.045,88.015,88.04,155900000.0
2009-10-16 03:11:00,88.045,88.07,88.04,88.045,168500000.0
2009-10-16 03:12:00,88.045,88.075,88.045,88.07,79400000.0
2009-10-16 03:13:00,88.07,88.1,88.07,88.075,154800000.0
2009-10-16 03:14:00,88.08,88.08,88.065,88.075,103400000.0
2009-10-16 03:15:00,88.075,88.085,88.035,88.045,244900000.0
2009-10-16 03:16:00,88.045,88.055,88.035,88.055,163900000.0
2009-10-16 03:17:00,88.06,88.065,88.045,88.06,98400000.0
2009-10-16 03:18:00,88.065,88.085,88.055,88.07,107600000.0
2009-10-16 03:19:00,88.075,88.1,88.075,88.095,82500000.0
2009-10-16 03:20:00,88.095,88.115,88.095,88.115,63500000.0
2009-10-16 03:21:00,88.115,88.115,88.065,88.07,65000000.0
2009-10-16 03:22:00,88.075,88.105,88.075,88.09,131900000.0
2009-10-16 03:23:00,88.11,88.11,88.045,88.045,206600000.0
2009-10-16 03:24:00,88.045,88.06,88.045,88.045,61000000.0
2009-10-16 03:25:00,88.05,88.06,88.045,88.05,73500000.0
2009-10-16 03:26:00,88.055,88.055,88.0,88.025,178900000.0
2009-10-16 03:27:00,88.02,88.02,87.985,88.005,168900000.0
2009-10-16 03:28:00,88.005,88.015,88.005,88.01,182800000.0
2009-10-16 03:29:00,88.005,88.045,88.005,88.035,72300000.0
2009-10-16 03:30:00,88.04,88.055,87.98,88.0,173700000.0
2009-10-16 03:31:00,88.005,88.01,87.99,87.995,172600000.0
2009-10-16 03:32:00,87.995,88.01,87.99,88.01,29000000.0
2009-10-16 03:33:00,88.005,88.02,88.005,88.01,8000000.0
2009-10-16 03:34:00,88.01,88.03,88.01,88.025,58800000.0
2009-10-16 03:35:00,88.025,88.03,88.02,88.025,64800000.0
2009-10-16 03:36:00,88.03,88.03,88.01,88.015,62200000.0
2009-10-16 03:37:00,88.015,88.03,88.015,88.015,102900000.0
2009-10-16 03:38:00,88.02,88.02,87.99,88.015,122200000.0
2009-10-16 03:39:00,88.015,88.03,87.98,87.995,153000000.0
2009-10-16 03:40:00,87.99,88.0,87.97,87.975,170900000.0
2009-10-16 03:41:00,87.975,87.98,87.975,87.975,39300000.0
2009-10-16 03:42:00,87.98,87.99,87.975,87.98,83600000.0
2009-10-16 03:43:00,87.98,87.98,87.945,87.945,91100000.0
2009-10-16 03:44:00,87.945,87.95,87.935,87.95,190200000.0
2009-10-16 03:45:00,87.95,87.955,87.945,87.955,116300000.0
2009-10-16 03:46:00,87.955,87.965,87.945,87.955,93000000.0
2009-10-16 03:47:00,87.955,87.965,87.935,87.935,154900000.0
2009-10-16 03:48:00,87.935,87.94,87.92,87.925,99500000.0
2009-10-16 03:49:00,87.925,87.95,87.925,87.94,181900000.0
2009-10-16 03:50:00,87.94,87.955,87.94,87.945,135500000.0
2009-10-16 03:51:00,87.95,87.955,87.945,87.955,64000000.0
2009-10-16 03:52:00,87.95,87.96,87.925,87.945,168900000.0
2009-10-16 03:53:00,87.95,87.955,87.945,87.955,89800000.0
2009-10-16 03:54:00,87.955,87.96,87.9,87.91,279300000.0
2009-10-16 03:55:00,87.91,87.94,87.91,87.94,197800000.0
2009-10-16 03:56:00,87.935,87.94,87.91,87.935,229300000.0
2009-10-16 03:57:00,87.935,87.945,87.925,87.945,191000000.0
2009-10-16 03:58:00,87.945,87.945,87.905,87.94,344500000.0
2009-10-16 03:59:00,87.94,87.965,87.94,87.96,218100000.0
2009-10-16 04:00:00,87.955,87.975,87.95,87.97,199500000.0
2009-10-16 04:01:00,87.97,87.97,87.965,87.965,143600000.0
2009-10-16 04:02:00,87.965,87.99,87.965,87.98,159200000.0
2009-10-16 04:03:00,87.975,87.975,87.945,87.97,152000000.0
2009-10-16 04:04:00,87.97,87.975,87.94,87.94,151200000.0
2009-10-16 04:05:00,87.94,87.96,87.925,87.925,176000000.0
2009-10-16 04:06:00,87.925,87.935,87.925,87.93,24800000.0
2009-10-16 04:07:00,87.93,87.94,87.92,87.925,83200000.0
2009-10-16 04:08:00,87.925,87.96,87.91,87.96,372900000.0
2009-10-16 04:09:00,87.955,87.97,87.95,87.97,214400000.0
2009-10-16 04:10:00,87.965,87.965,87.95,87.965,124800000.0
2009-10-16 04:11:00,87.965,87.98,87.95,87.98,205600000.0
2009-10-16 04:12:00,87.975,87.985,87.975,87.98,132200000.0
2009-10-16 04:13:00,87.985,88.005,87.98,88.0,139000000.0
2009-10-16 04:14:00,88.0,88.045,88.0,88.025,214000000.0
2009-10-16 04:15:00,88.025,88.05,88.015,88.05,113600000.0
2009-10-16 04:16:00,88.05,88.06,88.045,88.045,122400000.0
2009-10-16 04:17:00,88.03,88.06,88.03,88.05,151200000.0
2009-10-16 04:18:00,88.05,88.1,88.05,88.095,247200000.0
2009-10-16 04:19:00,88.09,88.12,88.075,88.075,295200000.0
2009-10-16 04:20:00,88.075,88.095,88.075,88.09,97600000.0
2009-10-16 04:21:00,88.09,88.105,88.065,88.07,401600000.0
2009-10-16 04:22:00,88.07,88.07,88.055,88.055,111200000.0
2009-10-16 04:23:00,88.05,88.07,88.045,88.06,289600000.0
2009-10-16 04:24:00,88.06,88.065,88.045,88.065,272800000.0
2009-10-16 04:25:00,88.065,88.07,88.055,88.06,206599999.0
2009-10-16 04:26:00,88.06,88.085,88.055,88.07,205600000.0
2009-10-16 04:27:00,88.075,88.075,88.055,88.06,124800000.0
2009-10-16 04:28:00,88.055,88.085,88.055,88.06,232200000.0
2009-10-16 04:29:00,88.06,88.07,88.02,88.07,265600000.0
2009-10-16 04:30:00,88.065,88.07,88.04,88.04,295200000.0
2009-10-16 04:31:00,88.035,88.04,88.03,88.035,123200000.0
2009-10-16 04:32:00,88.04,88.04,88.025,88.03,148400000.0
2009-10-16 04:33:00,88.025,88.035,88.02,88.02,193000000.0
2009-10-16 04:34:00,88.02,88.025,88.005,88.01,113600000.0
2009-10-16 04:35:00,88.015,88.03,88.005,88.02,209800000.0
2009-10-16 04:36:00,88.025,88.025,88.0,88.015,188700000.0
2009-10-16 04:37:00,88.01,88.04,88.01,88.04,42600000.0
2009-10-16 04:38:00,88.04,88.04,88.02,88.035,62600000.0
2009-10-16 04:39:00,88.045,88.1,88.045,88.09,210700000.0
2009-10-16 04:40:00,88.08,88.08,88.04,88.04,107600000.0
2009-10-16 04:41:00,88.035,88.07,88.035,88.055,100000000.0
2009-10-16 04:42:00,88.06,88.065,88.06,88.065,14400000.0
2009-10-16 04:43:00,88.06,88.06,88.05,88.05,44000000.0
2009-10-16 04:44:00,88.05,88.055,88.04,88.055,84800000.0
2009-10-16 04:45:00,88.055,88.055,88.045,88.055,40800000.0
2009-10-16 04:46:00,88.05,88.055,88.045,88.045,19200000.0
2009-10-16 04:47:00,88.04,88.06,88.035,88.055,64400000.0
2009-10-16 04:48:00,88.05,88.05,88.04,88.04,196700000.0
2009-10-16 04:49:00,88.04,88.055,88.04,88.055,131000000.0
2009-10-16 04:50:00,88.05,88.07,88.05,88.07,157600000.0
2009-10-16 04:51:00,88.07,88.07,88.025,88.025,180800000.0
2009-10-16 04:52:00,88.025,88.03,88.02,88.02,347500000.0
2009-10-16 04:53:00,88.02,88.025,88.0,88.015,429700000.0
2009-10-16 04:54:00,88.015,88.025,87.995,88.0,269900000.0
2009-10-16 04:55:00,88.0,88.01,87.985,87.985,350900000.0
2009-10-16 04:56:00,87.98,88.005,87.975,88.005,220700000.0
2009-10-16 04:57:00,88.005,88.01,87.985,88.01,240500000.0
2009-10-16 04:58:00,88.015,88.015,87.995,88.0,73000000.0
2009-10-16 04:59:00,88.0,88.01,87.995,88.0,235000000.0
2009-10-16 05:00:00,87.995,88.0,87.99,87.99,154000000.0
2009-10-16 05:01:00,87.995,87.995,87.985,87.99,205000000.0
2009-10-16 05:02:00,87.99,87.995,87.985,87.99,179500000.0
2009-10-16 05:03:00,87.99,87.995,87.985,87.995,170400000.0
2009-10-16 05:04:00,87.995,88.04,87.995,88.025,381800000.0
2009-10-16 05:05:00,88.03,88.05,88.02,88.03,239300000.0
2009-10-16 05:06:00,88.03,88.045,88.005,88.02,270600000.0
2009-10-16 05:07:00,88.02,88.035,88.02,88.025,133500000.0
2009-10-16 05:08:00,88.025,88.035,88.025,88.025,106700000.0
2009-10-16 05:09:00,88.025,88.035,88.025,88.025,20800000.0
2009-10-16 05:10:00,88.025,88.045,88.015,88.02,118000000.0
2009-10-16 05:11:00,88.025,88.045,88.005,88.04,106200000.0
2009-10-16 05:12:00,88.035,88.04,87.995,88.01,106600000.0
2009-10-16 05:13:00,88.005,88.02,88.0,88.0,53200000.0
2009-10-16 05:14:00,87.995,87.995,87.975,87.98,131500000.0
2009-10-16 05:15:00,87.975,87.995,87.975,87.99,78000000.0
2009-10-16 05:16:00,87.975,87.995,87.965,87.985,60800000.0
2009-10-16 05:17:00,87.985,87.985,87.96,87.985,127700000.0
2009-10-16 05:18:00,87.97,87.98,87.965,87.975,53000000.0
2009-10-16 05:19:00,87.975,88.0,87.975,88.0,77600000.0
2009-10-16 05:20:00,87.995,87.995,87.975,87.975,53600000.0
2009-10-16 05:21:00,87.975,87.975,87.965,87.965,43300000.0
2009-10-16 05:22:00,87.975,87.98,87.965,87.98,39200000.0
2009-10-16 05:23:00,87.975,87.975,87.965,87.975,40400000.0
2009-10-16 05:24:00,87.975,87.99,87.975,87.98,16600000.0
2009-10-16 05:25:00,87.975,87.985,87.975,87.975,103000000.0
2009-10-16 05:26:00,87.975,87.975,87.965,87.975,31200000.0
2009-10-16 05:27:00,87.975,87.99,87.965,87.99,108600000.0
2009-10-16 05:28:00,87.995,87.995,87.975,87.975,20400000.0
2009-10-16 05:29:00,87.975,88.015,87.975,87.985,129900000.0
2009-10-16 05:30:00,87.985,87.99,87.985,87.99,37200000.0
2009-10-16 05:31:00,87.99,87.99,87.92,87.92,137000000.0
2009-10-16 05:32:00,87.925,87.96,87.92,87.935,83800000.0
2009-10-16 05:33:00,87.935,87.935,87.925,87.93,28800000.0
2009-10-16 05:34:00,87.925,87.955,87.925,87.945,238900000.0
2009-10-16 05:35:00,87.945,87.945,87.925,87.925,213800000.0
2009-10-16 05:36:00,87.93,87.945,87.925,87.94,94000000.0
2009-10-16 05:37:00,87.935,87.96,87.93,87.945,135600000.0
2009-10-16 05:38:00,87.945,87.945,87.92,87.92,76000000.0
2009-10-16 05:39:00,87.92,87.93,87.92,87.92,69000000.0
2009-10-16 05:40:00,87.92,87.93,87.92,87.925,126800000.0
2009-10-16 05:41:00,87.925,87.94,87.925,87.94,53300000.0
2009-10-16 05:42:00,87.945,87.985,87.945,87.965,153100000.0
2009-10-16 05:43:00,87.97,88.0,87.96,87.965,130000000.0
2009-10-16 05:44:00,87.965,87.97,87.955,87.97,122400000.0
2009-10-16 05:45:00,87.97,87.98,87.965,87.965,30400000.0
2009-10-16 05:46:00,87.975,87.975,87.94,87.945,219500000.0
2009-10-16 05:47:00,87.95,87.96,87.935,87.935,187800000.0
2009-10-16 05:48:00,87.935,87.945,87.92,87.945,104400000.0
2009-10-16 05:49:00,87.945,87.95,87.945,87.95,47400000.0
2009-10-16 05:50:00,87.95,87.97,87.95,87.955,89600000.0
2009-10-16 05:51:00,87.96,87.975,87.96,87.975,44300000.0
2009-10-16 05:52:00,87.97,87.97,87.955,87.965,111100000.0
2009-10-16 05:53:00,87.97,87.985,87.97,87.975,43800000.0
2009-10-16 05:54:00,87.98,87.985,87.975,87.975,32200000.0
2009-10-16 05:55:00,87.975,87.975,87.945,87.965,116600000.0
2009-10-16 05:56:00,87.97,87.975,87.945,87.955,96500000.0
2009-10-16 05:57:00,87.955,87.965,87.95,87.95,59400000.0
2009-10-16 05:58:00,87.945,87.945,87.93,87.935,82700000.0
2009-10-16 05:59:00,87.935,87.945,87.935,87.945,81800000.0
2009-10-16 06:00:00,87.945,87.945,87.935,87.945,37800000.0
2009-10-16 06:01:00,87.95,87.96,87.945,87.945,49100000.0
2009-10-16 06:02:00,87.945,87.945,87.935,87.945,57500000.0
2009-10-16 06:03:00,87.945,87.955,87.945,87.955,36000000.0
2009-10-16 06:04:00,87.955,87.955,87.945,87.945,150400000.0
2009-10-16 06:05:00,87.945,87.955,87.945,87.945,142900000.0
2009-10-16 06:06:00,87.96,87.97,87.955,87.96,43800000.0
2009-10-16 06:07:00,87.96,87.97,87.96,87.965,78100000.0
2009-10-16 06:08:00,87.975,87.98,87.97,87.97,67800000.0
2009-10-16 06:09:00,87.97,87.985,87.965,87.965,83900000.0
2009-10-16 06:10:00,87.965,87.97,87.965,87.97,87000000.0
2009-10-16 06:11:00,87.965,87.975,87.965,87.975,110600000.0
2009-10-16 06:12:00,87.975,87.98,87.97,87.97,111200000.0
2009-10-16 06:13:00,87.97,87.98,87.97,87.975,124000000.0
2009-10-16 06:14:00,87.975,87.985,87.97,87.985,105600000.0
2009-10-16 06:15:00,87.975,87.99,87.97,87.975,165600000.0
2009-10-16 06:16:00,87.975,87.975,87.95,87.95,252000000.0
2009-10-16 06:17:00,87.95,87.97,87.95,87.965,203400000.0
2009-10-16 06:18:00,87.97,87.97,87.945,87.95,237700000.0
2009-10-16 06:19:00,87.955,87.955,87.93,87.93,201800000.0
2009-10-16 06:20:00,87.93,87.93,87.92,87.925,182800000.0
2009-10-16 06:21:00,87.925,87.925,87.91,87.915,199400000.0
2009-10-16 06:22:00,87.915,87.915,87.9,87.905,124000000.0
2009-10-16 06:23:00,87.895,87.9,87.89,87.895,92800000.0
2009-10-16 06:24:00,87.895,87.895,87.855,87.865,272500000.0
2009-10-16 06:25:00,87.865,87.865,87.845,87.86,158800000.0
2009-10-16 06:26:00,87.86,87.88,87.86,87.88,70500000.0
2009-10-16 06:27:00,87.88,87.885,87.875,87.88,69500000.0
2009-10-16 06:28:00,87.88,87.89,87.88,87.89,63000000.0
2009-10-16 06:29:00,87.89,87.91,87.89,87.9,159600000.0
2009-10-16 06:30:00,87.9,87.925,87.89,87.915,315300000.0
2009-10-16 06:31:00,87.915,87.925,87.905,87.91,297600000.0
2009-10-16 06:32:00,87.91,87.915,87.91,87.91,205600000.0
2009-10-16 06:33:00,87.91,87.91,87.905,87.905,126600000.0
2009-10-16 06:34:00,87.905,87.905,87.9,87.905,68000000.0
2009-10-16 06:35:00,87.905,87.91,87.905,87.91,11200000.0
2009-10-16 06:36:00,87.915,87.915,87.915,87.915,3200000.0
2009-10-16 06:37:00,87.915,87.925,87.905,87.925,120500000.0
2009-10-16 06:38:00,87.925,87.935,87.925,87.935,48800000.0
2009-10-16 06:39:00,87.93,87.94,87.925,87.94,175200000.0
2009-10-16 06:40:00,87.94,87.985,87.94,87.98,284500000.0
2009-10-16 06:41:00,87.975,87.985,87.97,87.975,210400000.0
2009-10-16 06:42:00,87.98,88.0,87.98,88.0,302000000.0
2009-10-16 06:43:00,88.0,88.01,87.99,88.005,266000000.0
2009-10-16 06:44:00,88.005,88.015,87.995,88.005,347200000.0
2009-10-16 06:45:00,88.005,88.005,87.995,88.0,143400000.0
2009-10-16 06:46:00,88.0,88.0,87.975,87.975,197100000.0
2009-10-16 06:47:00,87.975,87.98,87.96,87.975,209600000.0
2009-10-16 06:48:00,87.98,87.98,87.965,87.97,74400000.0
2009-10-16 06:49:00,87.97,87.97,87.945,87.955,184200000.0
2009-10-16 06:50:00,87.955,87.98,87.94,87.955,269800000.0
2009-10-16 06:51:00,87.955,87.97,87.95,87.97,181600000.0
2009-10-16 06:52:00,87.965,87.965,87.955,87.955,120100000.0
2009-10-16 06:53:00,87.955,87.955,87.94,87.955,113600000.0
2009-10-16 06:54:00,87.955,87.955,87.925,87.935,154000000.0
2009-10-16 06:55:00,87.935,87.97,87.935,87.96,190300000.0
2009-10-16 06:56:00,87.96,87.96,87.945,87.95,210200000.0
2009-10-16 06:57:00,87.95,87.96,87.935,87.945,142400000.0
2009-10-16 06:58:00,87.95,88.01,87.945,88.005,297500000.0
2009-10-16 06:59:00,88.005,88.01,87.955,87.955,353200000.0
2009-10-16 07:00:00,87.955,87.955,87.935,87.935,253400000.0
2009-10-16 07:01:00,87.935,87.985,87.935,87.97,250400000.0
2009-10-16 07:02:00,87.97,87.975,87.96,87.965,194500000.0
2009-10-16 07:03:00,87.965,87.98,87.96,87.96,213600000.0
2009-10-16 07:04:00,87.965,87.98,87.96,87.975,165400000.0
2009-10-16 07:05:00,87.975,87.99,87.965,87.975,318800000.0
2009-10-16 07:06:00,87.98,87.98,87.945,87.95,277800000.0
2009-10-16 07:07:00,87.95,87.95,87.94,87.94,101400000.0
2009-10-16 07:08:00,87.935,87.94,87.86,87.87,327000000.0
2009-10-16 07:09:00,87.87,87.88,87.865,87.875,241000000.0
2009-10-16 07:10:00,87.875,87.91,87.87,87.91,284200000.0
2009-10-16 07:11:00,87.91,87.925,87.905,87.925,299500000.0
2009-10-16 07:12:00,87.925,87.925,87.905,87.91,276700000.0
2009-10-16 07:13:00,87.91,87.915,87.895,87.895,309600000.0
2009-10-16 07:14:00,87.895,87.925,87.89,87.895,317100000.0
2009-10-16 07:15:00,87.895,87.905,87.895,87.905,228500000.0
2009-10-16 07:16:00,87.905,87.92,87.9,87.9,179400000.0
2009-10-16 07:17:00,87.9,87.905,87.89,87.895,247200000.0
2009-10-16 07:18:00,87.895,87.9,87.895,87.895,77200000.0
2009-10-16 07:19:00,87.895,87.9,87.88,87.88,167400000.0
2009-10-16 07:20:00,87.88,87.89,87.88,87.89,66300000.0
2009-10-16 07:21:00,87.89,87.89,87.86,87.865,125300000.0
2009-10-16 07:22:00,87.865,87.895,87.865,87.885,88400000.0
2009-10-16 07:23:00,87.885,87.89,87.87,87.88,218000000.0
2009-10-16 07:24:00,87.875,87.885,87.87,87.885,63300000.0
2009-10-16 07:25:00,87.885,87.9,87.885,87.9,164100000.0
2009-10-16 07:26:00,87.9,87.92,87.855,87.855,397400000.0
2009-10-16 07:27:00,87.855,87.855,87.84,87.84,84200000.0
2009-10-16 07:28:00,87.84,87.85,87.83,87.85,157700000.0
2009-10-16 07:29:00,87.845,87.855,87.84,87.845,178300000.0
2009-10-16 07:30:00,87.845,87.845,87.825,87.83,101300000.0
2009-10-16 07:31:00,87.83,87.84,87.83,87.84,76700000.0
2009-10-16 07:32:00,87.835,87.85,87.83,87.835,257100000.0
2009-10-16 07:33:00,87.835,87.865,87.835,87.865,219600000.0
2009-10-16 07:34:00,87.865,87.92,87.865,87.91,310400000.0
2009-10-16 07:35:00,87.91,87.92,87.9,87.905,135900000.0
2009-10-16 07:36:00,87.905,87.91,87.855,87.86,299600000.0
2009-10-16 07:37:00,87.855,87.87,87.845,87.86,376700000.0
2009-10-16 07:38:00,87.865,87.87,87.86,87.87,201800000.0
2009-10-16 07:39:00,87.865,87.88,87.845,87.87,312900000.0
2009-10-16 07:40:00,87.87,87.905,87.87,87.89,396600000.0
2009-10-16 07:41:00,87.895,87.915,87.895,87.895,483300000.0
2009-10-16 07:42:00,87.895,87.92,87.89,87.895,279900000.0
2009-10-16 07:43:00,87.895,87.925,87.895,87.92,373500000.0
2009-10-16 07:44:00,87.925,87.94,87.925,87.935,173600000.0
2009-10-16 07:45:00,87.935,87.935,87.915,87.925,173700000.0
2009-10-16 07:46:00,87.92,87.935,87.92,87.93,218900000.0
2009-10-16 07:47:00,87.93,87.93,87.905,87.915,343500000.0
2009-10-16 07:48:00,87.915,87.955,87.915,87.935,183000000.0
2009-10-16 07:49:00,87.935,87.95,87.935,87.94,76500000.0
2009-10-16 07:50:00,87.94,87.945,87.925,87.93,117500000.0
2009-10-16 07:51:00,87.93,87.93,87.905,87.925,239600000.0
2009-10-16 07:52:00,87.925,87.935,87.905,87.915,285100000.0
2009-10-16 07:53:00,87.91,87.92,87.91,87.91,224300000.0
2009-10-16 07:54:00,87.91,87.915,87.875,87.875,265100000.0
2009-10-16 07:55:00,87.875,87.945,87.875,87.94,319600000.0
2009-10-16 07:56:00,87.94,87.94,87.92,87.925,278100000.0
2009-10-16 07:57:00,87.925,87.93,87.92,87.92,61000000.0
2009-10-16 07:58:00,87.925,87.935,87.91,87.925,232600000.0
2009-10-16 07:59:00,87.925,87.935,87.9,87.905,305600000.0
2009-10-16 08:00:00,87.905,87.925,87.905,87.91,246700000.0
2009-10-16 08:01:00,87.91,87.935,87.91,87.935,464900000.0
2009-10-16 08:02:00,87.935,87.965,87.935,87.955,357500000.0
2009-10-16 08:03:00,87.955,87.955,87.925,87.925,204500000.0
2009-10-16 08:04:00,87.925,87.93,87.905,87.905,307400000.0
2009-10-16 08:05:00,87.9,87.91,87.9,87.9,153200000.0
2009-10-16 08:06:00,87.9,87.91,87.895,87.905,366800000.0
2009-10-16 08:07:00,87.905,87.915,87.875,87.905,490100000.0
2009-10-16 08:08:00,87.905,87.93,87.89,87.925,425700000.0
2009-10-16 08:09:00,87.925,87.935,87.9,87.915,417900000.0
2009-10-16 08:10:00,87.915,87.925,87.905,87.905,453599999.0
2009-10-16 08:11:00,87.905,87.905,87.88,87.88,148800000.0
2009-10-16 08:12:00,87.88,87.89,87.88,87.88,186300000.0
2009-10-16 08:13:00,87.87,87.885,87.86,87.87,318400000.0
2009-10-16 08:14:00,87.87,87.875,87.86,87.87,404000000.0
2009-10-16 08:15:00,87.87,87.88,87.86,87.88,499200000.0
2009-10-16 08:16:00,87.88,87.91,87.88,87.905,309800000.0
2009-10-16 08:17:00,87.905,87.92,87.905,87.91,262000000.0
2009-10-16 08:18:00,87.91,87.945,87.91,87.915,430400002.0
2009-10-16 08:19:00,87.915,87.92,87.885,87.905,507200000.0
2009-10-16 08:20:00,87.905,87.905,87.845,87.85,576400001.0
2009-10-16 08:21:00,87.845,87.85,87.845,87.845,153000000.0
2009-10-16 08:22:00,87.84,87.84,87.765,87.78,454600000.0
2009-10-16 08:23:00,87.78,87.825,87.775,87.815,531999998.0
2009-10-16 08:24:00,87.81,87.83,87.795,87.815,633000001.0
2009-10-16 08:25:00,87.815,87.825,87.795,87.8,470799999.0
2009-10-16 08:26:00,87.8,87.85,87.8,87.83,360700000.0
2009-10-16 08:27:00,87.83,87.84,87.815,87.84,346699999.0
2009-10-16 08:28:00,87.835,87.865,87.835,87.84,361600000.0
2009-10-16 08:29:00,87.835,87.835,87.805,87.815,492100000.0
2009-10-16 08:30:00,87.82,87.835,87.815,87.83,371400000.0
2009-10-16 08:31:00,87.835,87.835,87.81,87.83,503800000.0
2009-10-16 08:32:00,87.83,87.855,87.815,87.855,517700000.0
2009-10-16 08:33:00,87.85,87.86,87.84,87.86,515300000.0
2009-10-16 08:34:00,87.86,87.865,87.825,87.83,496500000.0
2009-10-16 08:35:00,87.83,87.84,87.795,87.825,299100000.0
2009-10-16 08:36:00,87.825,87.835,87.79,87.805,534200000.0
2009-10-16 08:37:00,87.805,87.82,87.805,87.815,400600001.0
2009-10-16 08:38:00,87.815,87.815,87.765,87.77,289000000.0
2009-10-16 08:39:00,87.775,87.815,87.77,87.8,374900000.0
2009-10-16 08:40:00,87.8,87.8,87.795,87.795,90800000.0
2009-10-16 08:41:00,87.795,87.84,87.795,87.83,286600000.0
2009-10-16 08:42:00,87.83,87.86,87.83,87.86,294600001.0
2009-10-16 08:43:00,87.86,87.88,87.85,87.87,401600000.0
2009-10-16 08:44:00,87.87,87.87,87.835,87.84,267200000.0
2009-10-16 08:45:00,87.84,87.85,87.835,87.845,405900001.0
2009-10-16 08:46:00,87.84,87.845,87.79,87.79,389400000.0
2009-10-16 08:47:00,87.785,87.82,87.775,87.8,306400000.0
2009-10-16 08:48:00,87.805,87.815,87.775,87.79,391900000.0
2009-10-16 08:49:00,87.79,87.79,87.76,87.76,133500000.0
2009-10-16 08:50:00,87.76,87.765,87.735,87.76,369100000.0
2009-10-16 08:51:00,87.76,87.785,87.75,87.76,120900000.0
2009-10-16 08:52:00,87.76,87.765,87.735,87.765,238200000.0
2009-10-16 08:53:00,87.77,87.78,87.76,87.76,178000000.0
2009-10-16 08:54:00,87.76,87.765,87.76,87.76,164599999.0
2009-10-16 08:55:00,87.765,87.775,87.76,87.765,134600000.0
2009-10-16 08:56:00,87.765,87.77,87.755,87.77,295800000.0
2009-10-16 08:57:00,87.77,87.795,87.77,87.785,238600000.0
2009-10-16 08:58:00,87.785,87.825,87.785,87.815,249500000.0
2009-10-16 08:59:00,87.815,87.815,87.8,87.8,190400000.0
2009-10-16 09:00:00,87.8,87.8,87.785,87.8,408200000.0
2009-10-16 09:01:00,87.8,87.83,87.785,87.83,213400000.0
2009-10-16 09:02:00,87.83,87.84,87.825,87.83,113600000.0
2009-10-16 09:03:00,87.83,87.835,87.785,87.8,251500000.0
2009-10-16 09:04:00,87.805,87.825,87.8,87.815,231600000.0
2009-10-16 09:05:00,87.81,87.85,87.805,87.835,337600000.0
2009-10-16 09:06:00,87.835,87.845,87.775,87.79,358800000.0
2009-10-16 09:07:00,87.785,87.8,87.775,87.78,493600000.0
2009-10-16 09:08:00,87.78,87.815,87.755,87.815,499800000.0
2009-10-16 09:09:00,87.825,87.835,87.82,87.83,365300000.0
2009-10-16 09:10:00,87.83,87.83,87.785,87.795,365900000.0
2009-10-16 09:11:00,87.795,87.815,87.78,87.79,458600000.0
2009-10-16 09:12:00,87.785,87.805,87.785,87.805,314700000.0
2009-10-16 09:13:00,87.805,87.815,87.77,87.805,234900000.0
2009-10-16 09:14:00,87.805,87.82,87.795,87.805,265200000.0
2009-10-16 09:15:00,87.805,87.855,87.805,87.815,528000000.0
2009-10-16 09:16:00,87.815,87.82,87.795,87.815,462500000.0
2009-10-16 09:17:00,87.82,87.85,87.765,87.765,364900000.0
2009-10-16 09:18:00,87.765,87.815,87.755,87.81,499700000.0
2009-10-16 09:19:00,87.81,87.84,87.8,87.84,347100000.0
2009-10-16 09:20:00,87.84,87.875,87.84,87.855,276300000.0
2009-10-16 09:21:00,87.86,87.885,87.855,87.86,270200000.0
2009-10-16 09:22:00,87.86,87.91,87.86,87.9,325200000.0
2009-10-16 09:23:00,87.9,87.9,87.87,87.875,277500000.0
2009-10-16 09:24:00,87.875,87.885,87.845,87.88,423000000.0
2009-10-16 09:25:00,87.885,87.905,87.855,87.865,477000000.0
2009-10-16 09:26:00,87.865,87.98,87.86,87.97,356000000.0
2009-10-16 09:27:00,87.97,87.975,87.94,87.965,417600000.0
2009-10-16 09:28:00,87.965,88.015,87.965,88.015,352200000.0
2009-10-16 09:29:00,88.025,88.035,87.975,87.98,439300000.0
2009-10-16 09:30:00,87.98,88.045,87.975,88.04,422500000.0
2009-10-16 09:31:00,88.04,88.04,87.97,88.0,495100000.0
2009-10-16 09:32:00,88.0,88.02,87.97,88.015,273500000.0
2009-10-16 09:33:00,88.015,88.055,88.015,88.02,294100000.0
2009-10-16 09:34:00,88.015,88.065,88.015,88.065,632800000.0
2009-10-16 09:35:00,88.065,88.065,87.985,87.99,404400000.0
2009-10-16 09:36:00,87.99,88.02,87.96,87.965,488700001.0
2009-10-16 09:37:00,87.965,87.985,87.945,87.945,418800000.0
2009-10-16 09:38:00,87.945,87.975,87.945,87.95,432800000.0
2009-10-16 09:39:00,87.95,87.955,87.94,87.955,162800000.0
2009-10-16 09:40:00,87.955,87.955,87.945,87.945,345400000.0
2009-10-16 09:41:00,87.945,87.965,87.945,87.965,372400000.0
2009-10-16 09:42:00,87.97,88.015,87.965,87.975,660500001.0
2009-10-16 09:43:00,87.98,87.985,87.96,87.965,277900000.0
2009-10-16 09:44:00,87.965,87.97,87.94,87.955,253900000.0
2009-10-16 09:45:00,87.96,87.98,87.93,87.975,592700000.0
2009-10-16 09:46:00,87.97,88.0,87.945,88.0,400100000.0
2009-10-16 09:47:00,88.0,88.105,88.0,88.085,570600000.0
2009-10-16 09:48:00,88.085,88.095,88.03,88.035,624999999.0
2009-10-16 09:49:00,88.04,88.045,88.01,88.025,494900000.0
2009-10-16 09:50:00,88.025,88.04,88.0,88.025,334600000.0
2009-10-16 09:51:00,88.025,88.1,88.025,88.07,469000000.0
2009-10-16 09:52:00,88.07,88.12,88.05,88.05,415399999.0
2009-10-16 09:53:00,88.05,88.065,88.03,88.06,371800000.0
2009-10-16 09:54:00,88.065,88.08,88.045,88.065,490500000.0
2009-10-16 09:55:00,88.065,88.095,88.06,88.085,571500000.0
2009-10-16 09:56:00,88.085,88.11,88.08,88.105,603800000.0
2009-10-16 09:57:00,88.11,88.11,88.07,88.105,663900001.0
2009-10-16 09:58:00,88.105,88.115,88.08,88.095,686199999.0
2009-10-16 09:59:00,88.095,88.11,88.06,88.065,467100000.0
2009-10-16 10:00:00,88.07,88.15,88.065,88.14,419200000.0
2009-10-16 10:01:00,88.14,88.145,88.085,88.085,301300000.0
2009-10-16 10:02:00,88.09,88.115,88.075,88.075,551400000.0
2009-10-16 10:03:00,88.075,88.08,88.045,88.045,431300000.0
2009-10-16 10:04:00,88.05,88.07,88.025,88.065,486400000.0
2009-10-16 10:05:00,88.065,88.065,88.025,88.035,511400000.0
2009-10-16 10:06:00,88.035,88.04,88.0,88.0,178300000.0
2009-10-16 10:07:00,88.0,88.02,87.965,87.965,475300000.0
2009-10-16 10:08:00,87.965,88.005,87.945,87.945,378800000.0
2009-10-16 10:09:00,87.945,87.975,87.94,87.975,470300000.0
2009-10-16 10:10:00,87.97,88.025,87.97,88.02,483400000.0
2009-10-16 10:11:00,88.02,88.045,88.0,88.035,487500000.0
2009-10-16 10:12:00,88.035,88.06,88.035,88.045,266700000.0
2009-10-16 10:13:00,88.045,88.07,88.035,88.06,380300000.0
2009-10-16 10:14:00,88.06,88.085,88.055,88.06,374600000.0
2009-10-16 10:15:00,88.055,88.075,88.05,88.065,392000000.0
2009-10-16 10:16:00,88.065,88.07,88.04,88.06,511500000.0
2009-10-16 10:17:00,88.06,88.065,88.035,88.05,272100000.0
2009-10-16 10:18:00,88.05,88.06,88.0,88.01,500100000.0
2009-10-16 10:19:00,88.015,88.025,87.99,88.01,374500000.0
2009-10-16 10:20:00,88.005,88.005,87.965,87.97,366900000.0
2009-10-16 10:21:00,87.97,87.995,87.96,87.995,224900000.0
2009-10-16 10:22:00,87.995,88.015,87.975,88.01,168500000.0
2009-10-16 10:23:00,88.01,88.025,87.98,88.025,195400000.0
2009-10-16 10:24:00,88.02,88.035,88.005,88.025,189800000.0
2009-10-16 10:25:00,88.02,88.05,88.01,88.04,339400000.0
2009-10-16 10:26:00,88.04,88.045,88.025,88.03,645600000.0
2009-10-16 10:27:00,88.03,88.04,88.025,88.025,394700000.0
2009-10-16 10:28:00,88.025,88.06,88.025,88.05,322600000.0
2009-10-16 10:29:00,88.045,88.07,88.04,88.07,287400000.0
2009-10-16 10:30:00,88.075,88.135,88.075,88.115,478200000.0
2009-10-16 10:31:00,88.115,88.115,88.065,88.09,333500000.0
2009-10-16 10:32:00,88.09,88.12,88.085,88.12,434700000.0
2009-10-16 10:33:00,88.12,88.13,88.09,88.125,426300000.0
2009-10-16 10:34:00,88.125,88.145,88.11,88.12,426300000.0
2009-10-16 10:35:00,88.12,88.12,88.09,88.09,372900000.0
2009-10-16 10:36:00,88.09,88.12,88.09,88.115,478200000.0
2009-10-16 10:37:00,88.11,88.13,88.11,88.11,266900000.0
2009-10-16 10:38:00,88.11,88.11,88.075,88.085,297300000.0
2009-10-16 10:39:00,88.085,88.125,88.085,88.125,280000000.0
2009-10-16 10:40:00,88.125,88.155,88.125,88.145,248500000.0
2009-10-16 10:41:00,88.145,88.185,88.135,88.155,297900000.0
2009-10-16 10:42:00,88.155,88.195,88.155,88.19,337600000.0
2009-10-16 10:43:00,88.19,88.2,88.165,88.165,623600000.0
2009-10-16 10:44:00,88.165,88.175,88.15,88.155,437600000.0
2009-10-16 10:45:00,88.155,88.17,88.145,88.165,402999999.0
2009-10-16 10:46:00,88.165,88.17,88.115,88.115,325000000.0
2009-10-16 10:47:00,88.115,88.12,88.105,88.105,182300000.0
2009-10-16 10:48:00,88.105,88.115,88.075,88.08,428300000.0
2009-10-16 10:49:00,88.085,88.12,88.065,88.115,414400000.0
2009-10-16 10:50:00,88.115,88.13,88.105,88.125,473500000.0
2009-10-16 10:51:00,88.115,88.13,88.06,88.075,614600000.0
2009-10-16 10:52:00,88.075,88.08,88.055,88.06,486900000.0
2009-10-16 10:53:00,88.06,88.075,88.06,88.075,481100000.0
2009-10-16 10:54:00,88.075,88.09,88.06,88.085,480899999.0
2009-10-16 10:55:00,88.085,88.105,88.06,88.06,444500000.0
2009-10-16 10:56:00,88.065,88.095,88.06,88.085,579900000.0
2009-10-16 10:57:00,88.085,88.085,88.055,88.065,470500000.0
2009-10-16 10:58:00,88.065,88.08,88.04,88.06,690400000.0
2009-10-16 10:59:00,88.06,88.075,88.035,88.045,303800000.0
2009-10-16 11:00:00,88.035,88.09,88.035,88.09,498200000.0
2009-10-16 11:01:00,88.095,88.105,88.09,88.1,304500000.0
2009-10-16 11:02:00,88.1,88.115,88.09,88.105,267500000.0
2009-10-16 11:03:00,88.1,88.145,88.095,88.14,295100000.0
2009-10-16 11:04:00,88.14,88.175,88.14,88.175,351900000.0
2009-10-16 11:05:00,88.17,88.205,88.17,88.185,426000000.0
2009-10-16 11:06:00,88.185,88.19,88.155,88.165,595800000.0
2009-10-16 11:07:00,88.165,88.185,88.14,88.14,474300000.0
2009-10-16 11:08:00,88.14,88.165,88.135,88.15,262599999.0
2009-10-16 11:09:00,88.15,88.155,88.11,88.12,352600000.0
2009-10-16 11:10:00,88.12,88.145,88.11,88.14,334000000.0
2009-10-16 11:11:00,88.14,88.145,88.115,88.13,208600000.0
2009-10-16 11:12:00,88.13,88.13,88.12,88.125,181700000.0
2009-10-16 11:13:00,88.125,88.15,88.125,88.14,139100000.0
2009-10-16 11:14:00,88.14,88.17,88.135,88.17,179400000.0
2009-10-16 11:15:00,88.17,88.175,88.165,88.165,97000000.0
2009-10-16 11:16:00,88.165,88.18,88.165,88.165,418800000.0
2009-10-16 11:17:00,88.165,88.17,88.145,88.16,241300000.0
2009-10-16 11:18:00,88.16,88.185,88.155,88.18,246000000.0
2009-10-16 11:19:00,88.175,88.175,88.14,88.155,265100000.0
2009-10-16 11:20:00,88.155,88.155,88.145,88.145,202400000.0
2009-10-16 11:21:00,88.145,88.165,88.13,88.16,275500000.0
2009-10-16 11:22:00,88.155,88.16,88.125,88.13,312000000.0
2009-10-16 11:23:00,88.135,88.15,88.095,88.115,322000000.0
2009-10-16 11:24:00,88.115,88.13,88.11,88.115,207500000.0
2009-10-16 11:25:00,88.12,88.125,88.115,88.115,280400000.0
2009-10-16 11:26:00,88.115,88.135,88.105,88.135,176900001.0
2009-10-16 11:27:00,88.135,88.14,88.13,88.14,71300000.0
2009-10-16 11:28:00,88.145,88.195,88.145,88.19,254100000.0
2009-10-16 11:29:00,88.19,88.195,88.18,88.18,258300000.0
2009-10-16 11:30:00,88.18,88.195,88.165,88.195,246300000.0
2009-10-16 11:31:00,88.195,88.205,88.185,88.19,395800000.0
2009-10-16 11:32:00,88.19,88.19,88.15,88.15,241700000.0
2009-10-16 11:33:00,88.15,88.175,88.135,88.175,244300000.0
2009-10-16 11:34:00,88.175,88.175,88.155,88.17,208200000.0
2009-10-16 11:35:00,88.17,88.19,88.17,88.18,131600000.0
2009-10-16 11:36:00,88.185,88.19,88.175,88.18,106500000.0
2009-10-16 11:37:00,88.18,88.18,88.165,88.17,176100000.0
2009-10-16 11:38:00,88.17,88.195,88.17,88.185,454300000.0
2009-10-16 11:39:00,88.185,88.195,88.155,88.16,420500000.0
2009-10-16 11:40:00,88.16,88.185,88.15,88.185,545900000.0
2009-10-16 11:41:00,88.185,88.215,88.17,88.175,296400000.0
2009-10-16 11:42:00,88.17,88.185,88.15,88.185,405700000.0
2009-10-16 11:43:00,88.19,88.21,88.185,88.21,210400000.0
2009-10-16 11:44:00,88.21,88.215,88.19,88.205,350300000.0
2009-10-16 11:45:00,88.215,88.22,88.195,88.22,109400000.0
2009-10-16 11:46:00,88.22,88.24,88.21,88.235,127800000.0
2009-10-16 11:47:00,88.22,88.22,88.2,88.2,466800001.0
2009-10-16 11:48:00,88.2,88.2,88.2,88.2,46400000.0
2009-10-16 11:49:00,88.2,88.2,88.18,88.18,96500000.0
2009-10-16 11:50:00,88.18,88.22,88.175,88.21,147300000.0
2009-10-16 11:51:00,88.21,88.21,88.185,88.185,126800000.0
2009-10-16 11:52:00,88.185,88.185,88.17,88.18,379500000.0
2009-10-16 11:53:00,88.18,88.19,88.17,88.175,108000000.0
2009-10-16 11:54:00,88.175,88.185,88.13,88.135,398700000.0
2009-10-16 11:55:00,88.135,88.155,88.135,88.155,222800000.0
2009-10-16 11:56:00,88.155,88.185,88.145,88.185,295000000.0
2009-10-16 11:57:00,88.18,88.18,88.025,88.07,602600000.0
2009-10-16 11:58:00,88.08,88.135,88.08,88.12,356099999.0
2009-10-16 11:59:00,88.12,88.12,88.075,88.1,551300000.0
2009-10-16 12:00:00,88.105,88.11,88.065,88.1,458300000.0
2009-10-16 12:01:00,88.1,88.17,88.095,88.17,266000000.0
2009-10-16 12:02:00,88.17,88.17,88.125,88.165,286000000.0
2009-10-16 12:03:00,88.165,88.225,88.165,88.22,231500000.0
2009-10-16 12:04:00,88.225,88.235,88.22,88.23,171200000.0
2009-10-16 12:05:00,88.225,88.225,88.165,88.175,203600000.0
2009-10-16 12:06:00,88.175,88.18,88.16,88.165,352400000.0
2009-10-16 12:07:00,88.165,88.175,88.145,88.16,316200000.0
2009-10-16 12:08:00,88.16,88.165,88.15,88.16,88900000.0
2009-10-16 12:09:00,88.16,88.165,88.13,88.13,294300000.0
2009-10-16 12:10:00,88.125,88.135,88.095,88.125,425000000.0
2009-10-16 12:11:00,88.125,88.165,88.125,88.135,220100000.0
2009-10-16 12:12:00,88.135,88.175,88.135,88.16,401000000.0
2009-10-16 12:13:00,88.16,88.21,88.16,88.19,295400000.0
2009-10-16 12:14:00,88.2,88.245,88.195,88.205,531200000.0
2009-10-16 12:15:00,88.205,88.205,88.175,88.18,228100000.0
2009-10-16 12:16:00,88.18,88.185,88.155,88.17,191500000.0
2009-10-16 12:17:00,88.175,88.19,88.175,88.185,283200000.0
2009-10-16 12:18:00,88.185,88.2,88.185,88.185,460600000.0
2009-10-16 12:19:00,88.19,88.2,88.18,88.19,234300000.0
2009-10-16 12:20:00,88.19,88.2,88.18,88.18,188100000.0
2009-10-16 12:21:00,88.185,88.21,88.17,88.195,229400000.0
2009-10-16 12:22:00,88.195,88.225,88.19,88.195,150700000.0
2009-10-16 12:23:00,88.195,88.2,88.175,88.185,412800000.0
2009-10-16 12:24:00,88.185,88.195,88.155,88.155,229600000.0
2009-10-16 12:25:00,88.155,88.165,88.145,88.15,317900000.0
2009-10-16 12:26:00,88.15,88.17,88.15,88.165,207000000.0
2009-10-16 12:27:00,88.165,88.18,88.155,88.18,190900000.0
2009-10-16 12:28:00,88.18,88.19,88.155,88.175,219900000.0
2009-10-16 12:29:00,88.175,88.185,88.155,88.165,254600000.0
2009-10-16 12:30:00,88.17,88.185,88.14,88.15,377000000.0
2009-10-16 12:31:00,88.15,88.18,88.135,88.155,532700000.0
2009-10-16 12:32:00,88.16,88.21,88.15,88.165,354300000.0
2009-10-16 12:33:00,88.165,88.175,88.16,88.16,312400000.0
2009-10-16 12:34:00,88.16,88.195,88.16,88.18,396900000.0
2009-10-16 12:35:00,88.18,88.185,88.145,88.155,293700000.0
2009-10-16 12:36:00,88.15,88.17,88.15,88.15,298700000.0
2009-10-16 12:37:00,88.15,88.165,88.13,88.13,565800000.0
2009-10-16 12:38:00,88.13,88.135,88.09,88.1,254500000.0
2009-10-16 12:39:00,88.1,88.115,88.085,88.085,102300000.0
2009-10-16 12:40:00,88.085,88.17,88.085,88.165,222300000.0
2009-10-16 12:41:00,88.175,88.21,88.155,88.17,439100000.0
2009-10-16 12:42:00,88.17,88.2,88.16,88.16,445400000.0
2009-10-16 12:43:00,88.16,88.165,88.115,88.125,203100000.0
2009-10-16 12:44:00,88.12,88.175,88.115,88.15,503100000.0
2009-10-16 12:45:00,88.145,88.15,88.125,88.13,327000000.0
2009-10-16 12:46:00,88.13,88.13,88.08,88.095,419500000.0
2009-10-16 12:47:00,88.095,88.12,88.09,88.1,441300000.0
2009-10-16 12:48:00,88.1,88.135,88.095,88.12,207800000.0
2009-10-16 12:49:00,88.12,88.14,88.105,88.14,443700000.0
2009-10-16 12:50:00,88.14,88.185,88.14,88.175,201800000.0
2009-10-16 12:51:00,88.175,88.18,88.165,88.175,306800000.0
2009-10-16 12:52:00,88.175,88.175,88.155,88.16,218800000.0
2009-10-16 12:53:00,88.16,88.185,88.15,88.155,254000000.0
2009-10-16 12:54:00,88.155,88.155,88.14,88.145,169500000.0
2009-10-16 12:55:00,88.14,88.15,88.135,88.145,202300000.0
2009-10-16 12:56:00,88.145,88.16,88.125,88.14,425100000.0
2009-10-16 12:57:00,88.14,88.155,88.135,88.145,283600000.0
2009-10-16 12:58:00,88.145,88.185,88.12,88.135,336200000.0
2009-10-16 12:59:00,88.135,88.17,88.035,88.145,369500000.0
2009-10-16 13:00:00,88.105,88.26,87.795,87.82,301900000.0
2009-10-16 13:01:00,87.82,87.875,87.755,87.87,286000000.0
2009-10-16 13:02:00,87.885,87.89,87.735,87.76,584900000.0
2009-10-16 13:03:00,87.76,87.765,87.72,87.735,352400000.0
2009-10-16 13:04:00,87.735,87.77,87.735,87.75,454400000.0
2009-10-16 13:05:00,87.75,87.795,87.685,87.705,617500000.0
2009-10-16 13:06:00,87.72,87.75,87.63,87.655,717600000.0
2009-10-16 13:07:00,87.655,87.665,87.615,87.65,752500001.0
2009-10-16 13:08:00,87.645,87.695,87.635,87.69,525000000.0
2009-10-16 13:09:00,87.69,87.7,87.685,87.69,583800000.0
2009-10-16 13:10:00,87.69,87.695,87.655,87.68,795500000.0
2009-10-16 13:11:00,87.68,87.715,87.68,87.68,669699999.0
2009-10-16 13:12:00,87.68,87.705,87.665,87.68,702200000.0
2009-10-16 13:13:00,87.68,87.695,87.62,87.635,677500000.0
2009-10-16 13:14:00,87.635,87.645,87.585,87.59,469100000.0
2009-10-16 13:15:00,87.595,87.695,87.585,87.655,817300001.0
2009-10-16 13:16:00,87.655,87.685,87.64,87.66,661000000.0
2009-10-16 13:17:00,87.66,87.755,87.655,87.75,909300000.0
2009-10-16 13:18:00,87.75,87.77,87.72,87.755,835699998.0
2009-10-16 13:19:00,87.755,87.77,87.715,87.725,489300000.0
2009-10-16 13:20:00,87.725,87.775,87.725,87.745,716200000.0
2009-10-16 13:21:00,87.76,87.81,87.755,87.765,590000001.0
2009-10-16 13:22:00,87.77,87.78,87.765,87.775,355100000.0
2009-10-16 13:23:00,87.775,87.795,87.765,87.77,629700000.0
2009-10-16 13:24:00,87.77,87.78,87.75,87.775,595400001.0
2009-10-16 13:25:00,87.775,87.785,87.75,87.75,585100000.0
2009-10-16 13:26:00,87.75,87.78,87.75,87.77,351400000.0
2009-10-16 13:27:00,87.77,87.78,87.73,87.75,492800001.0
2009-10-16 13:28:00,87.75,87.76,87.72,87.735,545400000.0
2009-10-16 13:29:00,87.735,87.74,87.69,87.69,556200000.0
2009-10-16 13:30:00,87.685,87.685,87.635,87.635,407000000.0
2009-10-16 13:31:00,87.635,87.655,87.61,87.625,481800000.0
2009-10-16 13:32:00,87.635,87.645,87.605,87.62,510800000.0
2009-10-16 13:33:00,87.625,87.675,87.625,87.645,438800000.0
2009-10-16 13:34:00,87.645,87.7,87.645,87.685,424200000.0
2009-10-16 13:35:00,87.685,87.71,87.68,87.69,630800001.0
2009-10-16 13:36:00,87.685,87.735,87.685,87.72,306600000.0
2009-10-16 13:37:00,87.72,87.75,87.715,87.725,426200000.0
2009-10-16 13:38:00,87.73,87.765,87.72,87.745,387300000.0
2009-10-16 13:39:00,87.755,87.765,87.725,87.725,336400000.0
2009-10-16 13:40:00,87.725,87.73,87.685,87.715,504900000.0
2009-10-16 13:41:00,87.715,87.725,87.7,87.725,559300000.0
2009-10-16 13:42:00,87.725,87.745,87.72,87.725,737399999.0
2009-10-16 13:43:00,87.73,87.75,87.725,87.73,321800000.0
2009-10-16 13:44:00,87.73,87.765,87.725,87.76,647200001.0
2009-10-16 13:45:00,87.76,87.765,87.715,87.73,653000000.0
2009-10-16 13:46:00,87.73,87.76,87.73,87.75,634000000.0
2009-10-16 13:47:00,87.755,87.755,87.7,87.71,473200000.0
2009-10-16 13:48:00,87.71,87.745,87.705,87.705,714700001.0
2009-10-16 13:49:00,87.71,87.765,87.7,87.765,593300000.0
2009-10-16 13:50:00,87.765,87.775,87.73,87.73,419300000.0
2009-10-16 13:51:00,87.735,87.745,87.69,87.7,585899999.0
2009-10-16 13:52:00,87.7,87.755,87.7,87.755,633200000.0
2009-10-16 13:53:00,87.755,87.765,87.745,87.755,670200000.0
2009-10-16 13:54:00,87.755,87.765,87.725,87.74,380699999.0
2009-10-16 13:55:00,87.735,87.735,87.695,87.695,229000000.0
2009-10-16 13:56:00,87.7,87.72,87.7,87.715,312200000.0
2009-10-16 13:57:00,87.72,87.73,87.705,87.715,290800000.0
2009-10-16 13:58:00,87.715,87.755,87.71,87.74,743100001.0
2009-10-16 13:59:00,87.74,87.765,87.73,87.76,419500000.0
2009-10-16 14:00:00,87.76,87.8,87.76,87.79,507699999.0
2009-10-16 14:01:00,87.79,87.8,87.765,87.765,112500000.0
2009-10-16 14:02:00,87.765,87.785,87.76,87.765,424000000.0
2009-10-16 14:03:00,87.765,87.78,87.755,87.77,532499999.0
2009-10-16 14:04:00,87.775,87.78,87.77,87.775,223900000.0
2009-10-16 14:05:00,87.775,87.785,87.705,87.705,510000000.0
2009-10-16 14:06:00,87.705,87.725,87.7,87.705,202100000.0
2009-10-16 14:07:00,87.71,87.72,87.705,87.71,432100000.0
2009-10-16 14:08:00,87.71,87.715,87.675,87.7,397100000.0
2009-10-16 14:09:00,87.7,87.72,87.65,87.705,365900000.0
2009-10-16 14:10:00,87.705,87.71,87.67,87.675,315000000.0
2009-10-16 14:11:00,87.675,87.69,87.655,87.69,681500000.0
2009-10-16 14:12:00,87.69,87.715,87.69,87.715,596500000.0
2009-10-16 14:13:00,87.72,87.725,87.685,87.685,680700000.0
2009-10-16 14:14:00,87.685,87.705,87.67,87.695,411000000.0
2009-10-16 14:15:00,87.695,87.715,87.665,87.665,581100000.0
2009-10-16 14:16:00,87.665,87.685,87.625,87.645,512700000.0
2009-10-16 14:17:00,87.645,87.66,87.62,87.66,548400000.0
2009-10-16 14:18:00,87.66,87.675,87.6,87.615,415000000.0
2009-10-16 14:19:00,87.615,87.615,87.535,87.545,500000000.0
2009-10-16 14:20:00,87.54,87.555,87.51,87.535,545300000.0
2009-10-16 14:21:00,87.535,87.535,87.415,87.445,710600000.0
2009-10-16 14:22:00,87.445,87.505,87.44,87.49,482200000.0
2009-10-16 14:23:00,87.48,87.5,87.465,87.47,632100000.0
2009-10-16 14:24:00,87.47,87.5,87.455,87.48,629900000.0
2009-10-16 14:25:00,87.48,87.5,87.47,87.495,600500000.0
2009-10-16 14:26:00,87.495,87.525,87.46,87.51,655000000.0
2009-10-16 14:27:00,87.51,87.565,87.505,87.53,536100000.0
2009-10-16 14:28:00,87.53,87.55,87.515,87.545,573200000.0
2009-10-16 14:29:00,87.545,87.565,87.525,87.53,699300000.0
2009-10-16 14:30:00,87.535,87.54,87.49,87.5,415200000.0
2009-10-16 14:31:00,87.5,87.505,87.445,87.45,349000000.0
2009-10-16 14:32:00,87.45,87.475,87.425,87.475,590500000.0
2009-10-16 14:33:00,87.475,87.49,87.435,87.46,482600000.0
2009-10-16 14:34:00,87.46,87.485,87.455,87.485,326900000.0
2009-10-16 14:35:00,87.48,87.495,87.415,87.47,688899998.0
2009-10-16 14:36:00,87.47,87.47,87.44,87.465,352100000.0
2009-10-16 14:37:00,87.465,87.475,87.445,87.465,491600000.0
2009-10-16 14:38:00,87.465,87.5,87.465,87.465,457700000.0
2009-10-16 14:39:00,87.465,87.475,87.455,87.475,359000000.0
2009-10-16 14:40:00,87.49,87.52,87.455,87.515,538700000.0
2009-10-16 14:41:00,87.515,87.545,87.48,87.485,451400000.0
2009-10-16 14:42:00,87.485,87.505,87.465,87.49,510200000.0
2009-10-16 14:43:00,87.495,87.505,87.475,87.475,459100000.0
2009-10-16 14:44:00,87.475,87.49,87.45,87.475,378100000.0
2009-10-16 14:45:00,87.475,87.495,87.465,87.485,370200000.0
2009-10-16 14:46:00,87.485,87.52,87.475,87.49,452900000.0
2009-10-16 14:47:00,87.49,87.51,87.465,87.465,428900000.0
2009-10-16 14:48:00,87.465,87.485,87.46,87.475,290900000.0
2009-10-16 14:49:00,87.475,87.485,87.465,87.475,254900000.0
2009-10-16 14:50:00,87.475,87.49,87.475,87.475,556100000.0
2009-10-16 14:51:00,87.475,87.485,87.455,87.455,386200000.0
2009-10-16 14:52:00,87.455,87.475,87.45,87.455,285600000.0
2009-10-16 14:53:00,87.465,87.485,87.44,87.455,250700000.0
2009-10-16 14:54:00,87.46,87.49,87.45,87.48,187100000.0
2009-10-16 14:55:00,87.48,87.48,87.445,87.445,299400000.0
2009-10-16 14:56:00,87.445,87.455,87.435,87.455,503700000.0
2009-10-16 14:57:00,87.455,87.465,87.435,87.445,139500000.0
2009-10-16 14:58:00,87.455,87.495,87.445,87.49,175200000.0
2009-10-16 14:59:00,87.49,87.505,87.455,87.465,441400000.0
2009-10-16 15:00:00,87.47,87.495,87.465,87.495,347700000.0
2009-10-16 15:01:00,87.495,87.535,87.485,87.515,377700000.0
2009-10-16 15:02:00,87.52,87.57,87.52,87.55,685000000.0
2009-10-16 15:03:00,87.55,87.575,87.545,87.565,664300000.0
2009-10-16 15:04:00,87.565,87.565,87.495,87.495,789400000.0
2009-10-16 15:05:00,87.495,87.575,87.47,87.565,714800000.0
2009-10-16 15:06:00,87.565,87.62,87.565,87.615,819600000.0
2009-10-16 15:07:00,87.615,87.615,87.575,87.595,532200000.0
2009-10-16 15:08:00,87.595,87.685,87.585,87.66,572800000.0
2009-10-16 15:09:00,87.665,87.685,87.63,87.665,405900000.0
2009-10-16 15:10:00,87.66,87.675,87.655,87.67,324500000.0
2009-10-16 15:11:00,87.67,87.705,87.66,87.685,426300000.0
2009-10-16 15:12:00,87.685,87.695,87.645,87.695,632200000.0
2009-10-16 15:13:00,87.695,87.805,87.695,87.775,314200000.0
2009-10-16 15:14:00,87.765,87.805,87.765,87.795,234200000.0
2009-10-16 15:15:00,87.8,87.865,87.785,87.835,604300000.0
2009-10-16 15:16:00,87.835,87.89,87.825,87.855,781500000.0
2009-10-16 15:17:00,87.855,87.865,87.825,87.855,636800000.0
2009-10-16 15:18:00,87.855,87.86,87.825,87.84,726500001.0
2009-10-16 15:19:00,87.84,87.84,87.81,87.82,500100000.0
2009-10-16 15:20:00,87.82,87.835,87.8,87.81,569500000.0
2009-10-16 15:21:00,87.815,87.825,87.765,87.765,578000000.0
2009-10-16 15:22:00,87.765,87.79,87.76,87.765,613400000.0
2009-10-16 15:23:00,87.765,87.78,87.725,87.725,668800000.0
2009-10-16 15:24:00,87.725,87.745,87.715,87.74,816100000.0
2009-10-16 15:25:00,87.74,87.745,87.685,87.695,504400000.0
2009-10-16 15:26:00,87.69,87.71,87.665,87.665,489800000.0
2009-10-16 15:27:00,87.665,87.7,87.65,87.695,561099999.0
2009-10-16 15:28:00,87.695,87.71,87.665,87.675,510800000.0
2009-10-16 15:29:00,87.675,87.7,87.645,87.67,445100000.0
2009-10-16 15:30:00,87.67,87.69,87.65,87.65,331500000.0
2009-10-16 15:31:00,87.65,87.69,87.65,87.69,622400000.0
2009-10-16 15:32:00,87.69,87.69,87.64,87.645,674200000.0
2009-10-16 15:33:00,87.645,87.65,87.61,87.61,580400000.0
2009-10-16 15:34:00,87.615,87.635,87.585,87.625,767000001.0
2009-10-16 15:35:00,87.625,87.635,87.59,87.635,682100000.0
2009-10-16 15:36:00,87.635,87.65,87.585,87.645,705299999.0
2009-10-16 15:37:00,87.63,87.63,87.595,87.595,543100000.0
2009-10-16 15:38:00,87.595,87.66,87.575,87.655,591700000.0
2009-10-16 15:39:00,87.65,87.675,87.63,87.64,199200000.0
2009-10-16 15:40:00,87.64,87.665,87.61,87.615,534300000.0
2009-10-16 15:41:00,87.615,87.64,87.615,87.625,339900000.0
2009-10-16 15:42:00,87.625,87.635,87.615,87.625,800900001.0
2009-10-16 15:43:00,87.62,87.62,87.575,87.59,674300000.0
2009-10-16 15:44:00,87.59,87.615,87.585,87.61,583100001.0
2009-10-16 15:45:00,87.605,87.61,87.585,87.595,585900002.0
2009-10-16 15:46:00,87.59,87.625,87.59,87.61,627400001.0
2009-10-16 15:47:00,87.61,87.635,87.595,87.635,861800001.0
2009-10-16 15:48:00,87.64,87.655,87.605,87.655,578800000.0
2009-10-16 15:49:00,87.655,87.67,87.635,87.655,708600000.0
2009-10-16 15:50:00,87.655,87.665,87.63,87.66,709199999.0
2009-10-16 15:51:00,87.67,87.695,87.635,87.695,708000001.0
2009-10-16 15:52:00,87.695,87.7,87.565,87.6,760000000.0
2009-10-16 15:53:00,87.6,87.615,87.545,87.575,592100000.0
2009-10-16 15:54:00,87.575,87.65,87.565,87.585,472400000.0
2009-10-16 15:55:00,87.585,87.625,87.55,87.575,645100000.0
2009-10-16 15:56:00,87.575,87.65,87.56,87.635,638300000.0
2009-10-16 15:57:00,87.625,87.645,87.595,87.635,684299999.0
2009-10-16 15:58:00,87.625,87.645,87.595,87.595,655500000.0
2009-10-16 15:59:00,87.595,87.64,87.57,87.575,762600001.0
2009-10-16 16:00:00,87.575,87.585,87.505,87.56,890900001.0
2009-10-16 16:01:00,87.56,87.57,87.515,87.555,695999999.0
2009-10-16 16:02:00,87.55,87.595,87.54,87.595,727200000.0
2009-10-16 16:03:00,87.595,87.6,87.53,87.555,768100000.0
2009-10-16 16:04:00,87.555,87.565,87.535,87.535,714200000.0
2009-10-16 16:05:00,87.535,87.56,87.51,87.515,715400000.0
2009-10-16 16:06:00,87.515,87.535,87.505,87.535,607600000.0
2009-10-16 16:07:00,87.535,87.57,87.525,87.53,721900000.0
2009-10-16 16:08:00,87.535,87.545,87.505,87.54,760099999.0
2009-10-16 16:09:00,87.545,87.545,87.515,87.535,444400000.0
2009-10-16 16:10:00,87.535,87.55,87.52,87.525,707500000.0
2009-10-16 16:11:00,87.525,87.55,87.505,87.52,473300000.0
2009-10-16 16:12:00,87.52,87.545,87.505,87.51,604700000.0
2009-10-16 16:13:00,87.51,87.52,87.495,87.52,691000000.0
2009-10-16 16:14:00,87.52,87.545,87.515,87.52,476600000.0
2009-10-16 16:15:00,87.52,87.52,87.49,87.5,666700001.0
2009-10-16 16:16:00,87.5,87.535,87.5,87.53,667100001.0
2009-10-16 16:17:00,87.53,87.56,87.52,87.53,812100002.0
2009-10-16 16:18:00,87.53,87.585,87.525,87.565,838699999.0
2009-10-16 16:19:00,87.565,87.57,87.545,87.56,587500000.0
2009-10-16 16:20:00,87.555,87.58,87.535,87.58,664100000.0
2009-10-16 16:21:00,87.575,87.585,87.575,87.58,491300000.0
2009-10-16 16:22:00,87.58,87.615,87.555,87.59,510799999.0
2009-10-16 16:23:00,87.59,87.66,87.59,87.66,871700000.0
2009-10-16 16:24:00,87.665,87.665,87.61,87.615,603500000.0
2009-10-16 16:25:00,87.615,87.62,87.55,87.56,668900000.0
2009-10-16 16:26:00,87.56,87.595,87.545,87.585,542600001.0
2009-10-16 16:27:00,87.585,87.6,87.57,87.585,681100000.0
2009-10-16 16:28:00,87.585,87.61,87.56,87.56,770300000.0
2009-10-16 16:29:00,87.56,87.59,87.56,87.59,574600000.0
2009-10-16 16:30:00,87.59,87.6,87.555,87.565,710600000.0
2009-10-16 16:31:00,87.565,87.585,87.54,87.575,579500000.0
2009-10-16 16:32:00,87.575,87.58,87.555,87.555,535600000.0
2009-10-16 16:33:00,87.555,87.6,87.535,87.585,707400003.0
2009-10-16 16:34:00,87.585,87.59,87.575,87.58,372400000.0
2009-10-16 16:35:00,87.58,87.595,87.58,87.595,249900000.0
2009-10-16 16:36:00,87.595,87.6,87.58,87.58,459900000.0
2009-10-16 16:37:00,87.58,87.615,87.545,87.545,454900000.0
2009-10-16 16:38:00,87.545,87.56,87.525,87.525,721100000.0
2009-10-16 16:39:00,87.525,87.525,87.49,87.49,511700000.0
2009-10-16 16:40:00,87.49,87.49,87.435,87.445,706600000.0
2009-10-16 16:41:00,87.445,87.455,87.425,87.44,913100000.0
2009-10-16 16:42:00,87.44,87.49,87.395,87.465,791800000.0
2009-10-16 16:43:00,87.465,87.465,87.415,87.425,618000000.0
2009-10-16 16:44:00,87.425,87.445,87.42,87.425,608099999.0
2009-10-16 16:45:00,87.425,87.43,87.41,87.42,668599999.0
2009-10-16 16:46:00,87.425,87.43,87.39,87.395,570200000.0
2009-10-16 16:47:00,87.395,87.435,87.395,87.425,538699999.0
2009-10-16 16:48:00,87.43,87.475,87.43,87.455,813700000.0
2009-10-16 16:49:00,87.455,87.455,87.425,87.43,455300000.0
2009-10-16 16:50:00,87.43,87.485,87.41,87.47,733900000.0
2009-10-16 16:51:00,87.47,87.475,87.43,87.445,706900000.0
2009-10-16 16:52:00,87.445,87.45,87.36,87.39,730700000.0
2009-10-16 16:53:00,87.39,87.395,87.31,87.355,576000000.0
2009-10-16 16:54:00,87.355,87.365,87.33,87.34,866000000.0
2009-10-16 16:55:00,87.34,87.345,87.28,87.285,683600000.0
2009-10-16 16:56:00,87.29,87.29,87.25,87.28,748000001.0
2009-10-16 16:57:00,87.28,87.31,87.26,87.26,1059600000.0
2009-10-16 16:58:00,87.26,87.28,87.21,87.21,904499999.0
2009-10-16 16:59:00,87.21,87.365,87.195,87.35,1024300002.0
2009-10-16 17:00:00,87.345,87.405,87.33,87.35,881700000.0
2009-10-16 17:01:00,87.35,87.365,87.335,87.355,625800000.0
2009-10-16 17:02:00,87.355,87.45,87.355,87.44,523900000.0
2009-10-16 17:03:00,87.44,87.515,87.415,87.515,760800000.0
2009-10-16 17:04:00,87.51,87.51,87.485,87.495,846700001.0
2009-10-16 17:05:00,87.5,87.525,87.49,87.52,698000001.0
2009-10-16 17:06:00,87.525,87.63,87.52,87.625,648700000.0
2009-10-16 17:07:00,87.625,87.635,87.55,87.565,499000000.0
2009-10-16 17:08:00,87.56,87.565,87.495,87.53,759300001.0
2009-10-16 17:09:00,87.53,87.535,87.475,87.475,581900000.0
2009-10-16 17:10:00,87.48,87.485,87.395,87.41,708300000.0
2009-10-16 17:11:00,87.41,87.445,87.34,87.355,739000000.0
2009-10-16 17:12:00,87.355,87.385,87.295,87.295,655500000.0
2009-10-16 17:13:00,87.295,87.395,87.295,87.365,698400000.0
2009-10-16 17:14:00,87.365,87.395,87.365,87.385,849599999.0
2009-10-16 17:15:00,87.385,87.4,87.365,87.385,706300003.0
2009-10-16 17:16:00,87.375,87.375,87.345,87.35,589600000.0
2009-10-16 17:17:00,87.35,87.355,87.28,87.29,581000000.0
2009-10-16 17:18:00,87.29,87.31,87.265,87.295,577700000.0
2009-10-16 17:19:00,87.3,87.345,87.295,87.335,636300000.0
2009-10-16 17:20:00,87.335,87.4,87.325,87.395,845199999.0
2009-10-16 17:21:00,87.385,87.395,87.365,87.38,727399999.0
2009-10-16 17:22:00,87.365,87.41,87.365,87.37,805600000.0
2009-10-16 17:23:00,87.37,87.385,87.35,87.37,772200000.0
2009-10-16 17:24:00,87.37,87.395,87.36,87.365,501500000.0
2009-10-16 17:25:00,87.365,87.41,87.365,87.4,486100000.0
2009-10-16 17:26:00,87.4,87.41,87.375,87.375,479300000.0
2009-10-16 17:27:00,87.375,87.38,87.365,87.37,470100000.0
2009-10-16 17:28:00,87.37,87.395,87.355,87.38,511400000.0
2009-10-16 17:29:00,87.38,87.405,87.38,87.395,613500000.0
2009-10-16 17:30:00,87.4,87.42,87.37,87.41,688600001.0
2009-10-16 17:31:00,87.41,87.46,87.405,87.45,848400000.0
2009-10-16 17:32:00,87.45,87.485,87.45,87.485,754800000.0
2009-10-16 17:33:00,87.485,87.485,87.45,87.455,649900000.0
2009-10-16 17:34:00,87.455,87.47,87.41,87.425,523699999.0
2009-10-16 17:35:00,87.425,87.44,87.4,87.44,448000000.0
2009-10-16 17:36:00,87.435,87.445,87.405,87.43,643700000.0
2009-10-16 17:37:00,87.43,87.445,87.4,87.405,386900000.0
2009-10-16 17:38:00,87.405,87.41,87.39,87.39,186400000.0
2009-10-16 17:39:00,87.385,87.395,87.375,87.39,347000000.0
2009-10-16 17:40:00,87.39,87.39,87.36,87.37,523100000.0
2009-10-16 17:41:00,87.365,87.37,87.315,87.33,882999999.0
2009-10-16 17:42:00,87.33,87.335,87.32,87.325,400000000.0
2009-10-16 17:43:00,87.32,87.35,87.32,87.345,474600000.0
2009-10-16 17:44:00,87.345,87.35,87.335,87.34,326400000.0
2009-10-16 17:45:00,87.34,87.345,87.325,87.325,310700000.0
2009-10-16 17:46:00,87.33,87.335,87.32,87.335,329700000.0
2009-10-16 17:47:00,87.335,87.34,87.295,87.3,357900001.0
2009-10-16 17:48:00,87.3,87.32,87.3,87.32,410000000.0
2009-10-16 17:49:00,87.32,87.32,87.285,87.29,499500000.0
2009-10-16 17:50:00,87.29,87.295,87.28,87.285,337600000.0
2009-10-16 17:51:00,87.285,87.285,87.235,87.235,373800000.0
2009-10-16 17:52:00,87.235,87.27,87.235,87.265,575700000.0
2009-10-16 17:53:00,87.26,87.265,87.23,87.24,504200000.0
2009-10-16 17:54:00,87.24,87.26,87.205,87.205,408500000.0
2009-10-16 17:55:00,87.205,87.245,87.205,87.235,537100001.0
2009-10-16 17:56:00,87.235,87.235,87.195,87.225,476199999.0
2009-10-16 17:57:00,87.225,87.255,87.22,87.245,490900000.0
2009-10-16 17:58:00,87.24,87.275,87.23,87.265,535900000.0
2009-10-16 17:59:00,87.265,87.325,87.22,87.32,641200000.0
2009-10-16 18:00:00,87.32,87.435,87.31,87.385,508600000.0
2009-10-16 18:01:00,87.395,87.43,87.385,87.405,556299999.0
2009-10-16 18:02:00,87.405,87.405,87.38,87.38,430200000.0
2009-10-16 18:03:00,87.38,87.425,87.38,87.405,303500000.0
2009-10-16 18:04:00,87.41,87.41,87.395,87.405,322700000.0
2009-10-16 18:05:00,87.4,87.42,87.385,87.415,276500000.0
2009-10-16 18:06:00,87.415,87.415,87.39,87.395,370799998.0
2009-10-16 18:07:00,87.39,87.405,87.365,87.37,602900000.0
2009-10-16 18:08:00,87.37,87.4,87.355,87.365,519100000.0
2009-10-16 18:09:00,87.36,87.43,87.35,87.425,789700000.0
2009-10-16 18:10:00,87.425,87.435,87.385,87.43,540299999.0
2009-10-16 18:11:00,87.425,87.51,87.425,87.49,458600000.0
2009-10-16 18:12:00,87.485,87.52,87.48,87.515,383700000.0
2009-10-16 18:13:00,87.515,87.555,87.49,87.54,579800001.0
2009-10-16 18:14:00,87.54,87.54,87.49,87.505,616100001.0
2009-10-16 18:15:00,87.505,87.53,87.495,87.51,408700000.0
2009-10-16 18:16:00,87.51,87.525,87.505,87.52,283800000.0
2009-10-16 18:17:00,87.52,87.52,87.5,87.505,310100000.0
2009-10-16 18:18:00,87.505,87.515,87.49,87.51,463600000.0
2009-10-16 18:19:00,87.51,87.515,87.49,87.49,290200000.0
2009-10-16 18:20:00,87.49,87.52,87.485,87.515,249200000.0
2009-10-16 18:21:00,87.515,87.515,87.475,87.48,235299999.0
2009-10-16 18:22:00,87.48,87.525,87.47,87.525,362799999.0
2009-10-16 18:23:00,87.525,87.54,87.515,87.535,263100000.0
2009-10-16 18:24:00,87.54,87.545,87.515,87.535,576100000.0
2009-10-16 18:25:00,87.535,87.54,87.505,87.515,238500000.0
2009-10-16 18:26:00,87.515,87.58,87.505,87.575,676100001.0
2009-10-16 18:27:00,87.58,87.595,87.565,87.575,473899998.0
2009-10-16 18:28:00,87.575,87.645,87.575,87.645,660000000.0
2009-10-16 18:29:00,87.645,87.645,87.61,87.625,373500000.0
2009-10-16 18:30:00,87.625,87.63,87.62,87.625,182400000.0
2009-10-16 18:31:00,87.625,87.635,87.615,87.63,324500000.0
2009-10-16 18:32:00,87.625,87.64,87.62,87.625,250800000.0
2009-10-16 18:33:00,87.63,87.63,87.595,87.605,228900000.0
2009-10-16 18:34:00,87.605,87.63,87.605,87.615,276600000.0
2009-10-16 18:35:00,87.62,87.63,87.615,87.62,340800000.0
2009-10-16 18:36:00,87.615,87.615,87.585,87.6,636400001.0
2009-10-16 18:37:00,87.595,87.595,87.55,87.57,418900001.0
2009-10-16 18:38:00,87.57,87.57,87.555,87.555,380800000.0
2009-10-16 18:39:00,87.555,87.59,87.555,87.575,356700000.0
2009-10-16 18:40:00,87.575,87.59,87.575,87.585,264800000.0
2009-10-16 18:41:00,87.58,87.58,87.575,87.575,170900000.0
2009-10-16 18:42:00,87.58,87.58,87.57,87.57,37800000.0
2009-10-16 18:43:00,87.57,87.585,87.565,87.585,165100000.0
2009-10-16 18:44:00,87.585,87.585,87.565,87.565,64800000.0
2009-10-16 18:45:00,87.56,87.56,87.545,87.55,199700000.0
2009-10-16 18:46:00,87.555,87.57,87.545,87.545,165900000.0
2009-10-16 18:47:00,87.54,87.565,87.53,87.54,313300000.0
2009-10-16 18:48:00,87.54,87.555,87.535,87.545,424000000.0
2009-10-16 18:49:00,87.55,87.56,87.55,87.555,220800000.0
2009-10-16 18:50:00,87.555,87.56,87.55,87.55,177000000.0
2009-10-16 18:51:00,87.55,87.56,87.54,87.54,148100000.0
2009-10-16 18:52:00,87.54,87.55,87.515,87.52,156900000.0
2009-10-16 18:53:00,87.52,87.57,87.52,87.555,289300000.0
2009-10-16 18:54:00,87.56,87.565,87.545,87.565,323600000.0
2009-10-16 18:55:00,87.565,87.595,87.56,87.565,386400000.0
2009-10-16 18:56:00,87.565,87.58,87.565,87.58,360700000.0
2009-10-16 18:57:00,87.58,87.59,87.58,87.59,108200000.0
2009-10-16 18:58:00,87.59,87.6,87.585,87.595,223000000.0
2009-10-16 18:59:00,87.595,87.605,87.535,87.54,482900000.0
2009-10-16 19:00:00,87.54,87.575,87.52,87.565,445900001.0
2009-10-16 19:01:00,87.565,87.565,87.505,87.505,449700000.0
2009-10-16 19:02:00,87.505,87.54,87.505,87.525,259600001.0
2009-10-16 19:03:00,87.525,87.535,87.515,87.535,170700000.0
2009-10-16 19:04:00,87.535,87.54,87.53,87.53,166600000.0
2009-10-16 19:05:00,87.535,87.545,87.51,87.525,398400002.0
2009-10-16 19:06:00,87.525,87.54,87.515,87.54,265800000.0
2009-10-16 19:07:00,87.54,87.55,87.535,87.535,53200000.0
2009-10-16 19:08:00,87.53,87.545,87.515,87.535,243300000.0
2009-10-16 19:09:00,87.53,87.545,87.525,87.535,202100000.0
2009-10-16 19:10:00,87.535,87.535,87.525,87.53,76900000.0
2009-10-16 19:11:00,87.53,87.53,87.515,87.515,77000000.0
2009-10-16 19:12:00,87.515,87.515,87.5,87.51,241000000.0
2009-10-16 19:13:00,87.505,87.55,87.505,87.55,354099999.0
2009-10-16 19:14:00,87.55,87.55,87.515,87.525,355400000.0
2009-10-16 19:15:00,87.525,87.545,87.515,87.53,227400000.0
2009-10-16 19:16:00,87.53,87.565,87.525,87.555,264200000.0
2009-10-16 19:17:00,87.555,87.575,87.545,87.55,354200000.0
2009-10-16 19:18:00,87.55,87.56,87.525,87.535,230500000.0
2009-10-16 19:19:00,87.535,87.565,87.535,87.56,298400000.0
2009-10-16 19:20:00,87.56,87.595,87.56,87.585,440800000.0
2009-10-16 19:21:00,87.585,87.595,87.545,87.55,444200000.0
2009-10-16 19:22:00,87.55,87.585,87.55,87.58,202200000.0
2009-10-16 19:23:00,87.58,87.595,87.565,87.595,355900000.0
2009-10-16 19:24:00,87.595,87.595,87.585,87.585,122500000.0
2009-10-16 19:25:00,87.585,87.585,87.565,87.57,484700000.0
2009-10-16 19:26:00,87.565,87.605,87.565,87.605,329300000.0
2009-10-16 19:27:00,87.61,87.61,87.6,87.605,400000000.0
2009-10-16 19:28:00,87.605,87.615,87.6,87.615,125800000.0
2009-10-16 19:29:00,87.625,87.655,87.62,87.655,295400000.0
2009-10-16 19:30:00,87.655,87.69,87.655,87.665,408200000.0
2009-10-16 19:31:00,87.665,87.665,87.645,87.65,639200000.0
2009-10-16 19:32:00,87.65,87.69,87.63,87.665,368999999.0
2009-10-16 19:33:00,87.66,87.66,87.645,87.645,305100000.0
2009-10-16 19:34:00,87.645,87.665,87.645,87.655,187400000.0
2009-10-16 19:35:00,87.655,87.665,87.65,87.665,301400000.0
2009-10-16 19:36:00,87.665,87.675,87.655,87.665,516400000.0
2009-10-16 19:37:00,87.665,87.685,87.66,87.675,323300000.0
2009-10-16 19:38:00,87.675,87.68,87.665,87.675,363200000.0
2009-10-16 19:39:00,87.67,87.69,87.655,87.69,611100000.0
2009-10-16 19:40:00,87.695,87.76,87.68,87.76,444200000.0
2009-10-16 19:41:00,87.76,87.765,87.735,87.755,549799999.0
2009-10-16 19:42:00,87.755,87.765,87.735,87.75,493000000.0
2009-10-16 19:43:00,87.74,87.755,87.73,87.735,463799999.0
2009-10-16 19:44:00,87.735,87.735,87.725,87.735,252100000.0
2009-10-16 19:45:00,87.735,87.74,87.735,87.74,228399999.0
2009-10-16 19:46:00,87.75,87.765,87.745,87.755,158000000.0
2009-10-16 19:47:00,87.755,87.775,87.735,87.765,445200000.0
2009-10-16 19:48:00,87.765,87.815,87.765,87.81,375900000.0
2009-10-16 19:49:00,87.81,87.855,87.81,87.855,412200000.0
2009-10-16 19:50:00,87.85,87.905,87.85,87.9,440800000.0
2009-10-16 19:51:00,87.9,87.905,87.88,87.89,259200000.0
2009-10-16 19:52:00,87.885,87.895,87.84,87.875,550100000.0
2009-10-16 19:53:00,87.875,87.885,87.87,87.875,475400000.0
2009-10-16 19:54:00,87.87,87.87,87.825,87.825,575900000.0
2009-10-16 19:55:00,87.825,87.825,87.79,87.795,330600000.0
2009-10-16 19:56:00,87.795,87.815,87.78,87.795,381300001.0
2009-10-16 19:57:00,87.79,87.795,87.775,87.78,200800000.0
2009-10-16 19:58:00,87.775,87.775,87.71,87.71,278400000.0
2009-10-16 19:59:00,87.71,87.72,87.665,87.665,270300000.0
2009-10-16 20:00:00,87.67,87.685,87.64,87.655,363600000.0
2009-10-16 20:01:00,87.65,87.655,87.61,87.61,307300000.0
2009-10-16 20:02:00,87.61,87.62,87.605,87.615,261100000.0
2009-10-16 20:03:00,87.615,87.615,87.6,87.6,223300000.0
2009-10-16 20:04:00,87.615,87.615,87.585,87.585,82600000.0
2009-10-16 20:05:00,87.585,87.605,87.565,87.605,437400000.0
2009-10-16 20:06:00,87.605,87.605,87.585,87.595,307600000.0
2009-10-16 20:07:00,87.595,87.615,87.59,87.605,194700000.0
2009-10-16 20:08:00,87.605,87.615,87.58,87.595,322600000.0
2009-10-16 20:09:00,87.59,87.615,87.59,87.605,124800000.0
2009-10-16 20:10:00,87.6,87.6,87.535,87.535,541300000.0
2009-10-16 20:11:00,87.535,87.565,87.535,87.56,131800000.0
2009-10-16 20:12:00,87.56,87.59,87.56,87.59,93500000.0
2009-10-16 20:13:00,87.565,87.585,87.55,87.565,93400000.0
2009-10-16 20:14:00,87.565,87.585,87.545,87.585,218400000.0
2009-10-16 20:15:00,87.57,87.6,87.57,87.585,84200000.0
2009-10-16 20:16:00,87.575,87.6,87.575,87.595,86400000.0
2009-10-16 20:17:00,87.595,87.595,87.565,87.575,123000000.0
2009-10-16 20:18:00,87.575,87.595,87.575,87.595,86400000.0
2009-10-16 20:19:00,87.585,87.61,87.585,87.6,70600000.0
2009-10-16 20:20:00,87.61,87.61,87.59,87.59,42600000.0
2009-10-16 20:21:00,87.6,87.62,87.6,87.62,72900000.0
2009-10-16 20:22:00,87.625,87.64,87.62,87.635,159800000.0
2009-10-16 20:23:00,87.625,87.665,87.625,87.665,177300000.0
2009-10-16 20:24:00,87.67,87.685,87.65,87.675,337300000.0
2009-10-16 20:25:00,87.675,87.68,87.635,87.665,568700000.0
2009-10-16 20:26:00,87.665,87.705,87.665,87.695,163800000.0
2009-10-16 20:27:00,87.7,87.7,87.68,87.685,224400000.0
2009-10-16 20:28:00,87.685,87.695,87.675,87.685,237900000.0
2009-10-16 20:29:00,87.685,87.685,87.67,87.67,247200000.0
2009-10-16 20:30:00,87.67,87.675,87.66,87.665,363500000.0
2009-10-16 20:31:00,87.665,87.685,87.665,87.685,196700000.0
2009-10-16 20:32:00,87.685,87.685,87.665,87.68,255300000.0
2009-10-16 20:33:00,87.68,87.69,87.68,87.685,175100000.0
2009-10-16 20:34:00,87.685,87.7,87.685,87.7,251800000.0
2009-10-16 20:35:00,87.705,87.715,87.705,87.705,161200000.0
2009-10-16 20:36:00,87.705,87.705,87.685,87.69,196900000.0
2009-10-16 20:37:00,87.695,87.695,87.685,87.685,279000000.0
2009-10-16 20:38:00,87.69,87.695,87.685,87.685,165300000.0
2009-10-16 20:39:00,87.685,87.69,87.635,87.665,315000000.0
2009-10-16 20:40:00,87.67,87.68,87.655,87.655,341800000.0
2009-10-16 20:41:00,87.65,87.665,87.645,87.655,283800000.0
2009-10-16 20:42:00,87.655,87.66,87.615,87.64,333700000.0
2009-10-16 20:43:00,87.635,87.64,87.615,87.615,248300000.0
2009-10-16 20:44:00,87.615,87.62,87.605,87.605,108500000.0
2009-10-16 20:45:00,87.605,87.605,87.595,87.6,109000000.0
2009-10-16 20:46:00,87.6,87.605,87.595,87.6,297200000.0
2009-10-16 20:47:00,87.605,87.605,87.585,87.585,184600000.0
2009-10-16 20:48:00,87.585,87.585,87.54,87.55,437800000.0
2009-10-16 20:49:00,87.55,87.56,87.525,87.545,469400000.0
2009-10-16 20:50:00,87.545,87.565,87.505,87.515,354600000.0
2009-10-16 20:51:00,87.505,87.525,87.505,87.51,65900000.0
2009-10-16 20:52:00,87.51,87.535,87.495,87.525,308100000.0
2009-10-16 20:53:00,87.525,87.53,87.52,87.52,260900000.0
2009-10-16 20:54:00,87.515,87.515,87.505,87.505,301600000.0
2009-10-16 20:55:00,87.505,87.525,87.505,87.525,450900000.0
2009-10-16 20:56:00,87.525,87.545,87.495,87.51,531199999.0
2009-10-16 20:57:00,87.515,87.52,87.51,87.51,229800000.0
2009-10-16 20:58:00,87.51,87.525,87.49,87.49,411600000.0
2009-10-16 20:59:00,87.49,87.535,87.485,87.525,430900000.0
2009-10-16 21:00:00,87.525,87.525,87.485,87.485,400500000.0
2009-10-16 21:01:00,87.485,87.495,87.485,87.495,210800000.0
2009-10-16 21:02:00,87.495,87.495,87.495,87.495,25200000.0
2009-10-16 21:03:00,87.495,87.505,87.495,87.505,139000000.0
2009-10-16 21:04:00,87.505,87.505,87.495,87.505,47200000.0
2009-10-16 21:05:00,87.505,87.53,87.505,87.53,68600000.0
2009-10-16 21:06:00,87.525,87.57,87.525,87.565,247400000.0
2009-10-16 21:07:00,87.565,87.575,87.565,87.575,228400000.0
2009-10-16 21:08:00,87.575,87.575,87.56,87.56,101600000.0
2009-10-16 21:09:00,87.565,87.58,87.565,87.575,239200000.0
2009-10-16 21:10:00,87.575,87.575,87.575,87.575,134300000.0
2009-10-16 21:11:00,87.575,87.585,87.545,87.565,218500000.0
2009-10-16 21:12:00,87.565,87.59,87.55,87.59,153100000.0
2009-10-16 21:13:00,87.59,87.59,87.53,87.555,341100000.0
2009-10-16 21:14:00,87.555,87.6,87.555,87.585,275300000.0
2009-10-16 21:15:00,87.585,87.59,87.565,87.57,154900000.0
2009-10-16 21:16:00,87.57,87.575,87.555,87.57,168300000.0
2009-10-16 21:17:00,87.57,87.59,87.565,87.565,152800000.0
2009-10-16 21:18:00,87.57,87.61,87.57,87.6,64400000.0
2009-10-16 21:19:00,87.605,87.605,87.59,87.59,66600000.0
2009-10-16 21:20:00,87.59,87.615,87.585,87.605,110400000.0
2009-10-16 21:21:00,87.605,87.62,87.605,87.615,56800000.0
2009-10-16 21:22:00,87.61,87.62,87.605,87.615,99800000.0
2009-10-16 21:23:00,87.615,87.615,87.61,87.61,38000000.0
2009-10-16 21:24:00,87.605,87.605,87.57,87.57,89800000.0
2009-10-16 21:25:00,87.57,87.575,87.565,87.57,121400000.0
2009-10-16 21:26:00,87.57,87.57,87.545,87.545,154100000.0
2009-10-16 21:27:00,87.54,87.54,87.505,87.51,351900000.0
2009-10-16 21:28:00,87.51,87.53,87.505,87.52,240000000.0
2009-10-16 21:29:00,87.52,87.54,87.515,87.535,127800000.0
2009-10-16 21:30:00,87.535,87.535,87.52,87.535,272000000.0
2009-10-16 21:31:00,87.535,87.555,87.535,87.535,97800000.0
2009-10-16 21:32:00,87.53,87.535,87.52,87.52,85800000.0
2009-10-16 21:33:00,87.525,87.535,87.505,87.535,181800000.0
2009-10-16 21:34:00,87.535,87.535,87.505,87.52,148200000.0
2009-10-16 21:35:00,87.515,87.54,87.505,87.53,111800000.0
2009-10-16 21:36:00,87.535,87.54,87.53,87.53,40800000.0
2009-10-16 21:37:00,87.54,87.585,87.535,87.56,229800000.0
2009-10-16 21:38:00,87.555,87.565,87.55,87.555,57800000.0
2009-10-16 21:39:00,87.565,87.575,87.565,87.575,85800000.0
2009-10-16 21:40:00,87.575,87.595,87.575,87.59,34400000.0
2009-10-16 21:41:00,87.59,87.595,87.585,87.585,61600000.0
2009-10-16 21:42:00,87.585,87.595,87.575,87.575,90500000.0
2009-10-16 21:43:00,87.58,87.585,87.575,87.575,53400000.0
2009-10-16 21:44:00,87.575,87.585,87.575,87.585,73900000.0
2009-10-16 21:45:00,87.585,87.595,87.575,87.585,97300000.0
2009-10-16 21:46:00,87.58,87.58,87.555,87.555,112700000.0
2009-10-16 21:47:00,87.545,87.56,87.545,87.555,71200000.0
2009-10-16 21:48:00,87.555,87.56,87.545,87.56,85000000.0
2009-10-16 21:49:00,87.56,87.565,87.56,87.565,47100000.0
2009-10-16 21:50:00,87.565,87.565,87.52,87.525,87300000.0
2009-10-16 21:51:00,87.535,87.555,87.535,87.545,170900000.0
2009-10-16 21:52:00,87.555,87.555,87.525,87.525,36400000.0
2009-10-16 21:53:00,87.525,87.525,87.485,87.505,148700000.0
2009-10-16 21:54:00,87.505,87.505,87.485,87.49,132400000.0
2009-10-16 21:55:00,87.49,87.515,87.49,87.505,142200000.0
2009-10-16 21:56:00,87.505,87.535,87.505,87.515,100700000.0
2009-10-16 21:57:00,87.515,87.545,87.515,87.535,56600000.0
2009-10-16 21:58:00,87.535,87.535,87.48,87.48,86400000.0
2009-10-16 21:59:00,87.48,87.515,87.475,87.515,108600000.0
2009-10-16 22:00:00,87.515,87.545,87.51,87.52,86300000.0
2009-10-16 22:01:00,87.52,87.535,87.505,87.525,84900000.0
2009-10-16 22:02:00,87.525,87.535,87.525,87.535,28400000.0
2009-10-16 22:03:00,87.525,87.54,87.525,87.525,102800000.0
2009-10-16 22:04:00,87.535,87.605,87.535,87.59,88600000.0
2009-10-16 22:05:00,87.61,87.61,87.595,87.595,22000000.0
2009-10-16 22:06:00,87.595,87.595,87.565,87.58,60400000.0
2009-10-16 22:07:00,87.575,87.575,87.555,87.565,123300000.0
2009-10-16 22:08:00,87.57,87.575,87.54,87.54,64000000.0
2009-10-16 22:09:00,87.535,87.545,87.525,87.535,41200000.0
2009-10-16 22:10:00,87.535,87.555,87.535,87.545,33100000.0
2009-10-16 22:11:00,87.545,87.565,87.545,87.55,50100000.0
2009-10-16 22:12:00,87.55,87.56,87.545,87.555,72600000.0
2009-10-16 22:13:00,87.56,87.585,87.555,87.585,65600000.0
2009-10-16 22:14:00,87.585,87.605,87.585,87.605,82500000.0
2009-10-16 22:15:00,87.605,87.605,87.575,87.575,29200000.0
2009-10-16 22:16:00,87.575,87.575,87.575,87.575,48400000.0
2009-10-16 22:17:00,87.575,87.575,87.575,87.575,6400000.0
2009-10-16 22:18:00,87.575,87.575,87.575,87.575,11400000.0
2009-10-16 22:19:00,87.575,87.58,87.555,87.555,76100000.0
2009-10-16 22:20:00,87.56,87.575,87.545,87.555,84100000.0
2009-10-16 22:21:00,87.555,87.555,87.525,87.535,60400000.0
2009-10-16 22:22:00,87.525,87.55,87.525,87.55,102000000.0
2009-10-16 22:23:00,87.55,87.56,87.545,87.555,80100000.0
2009-10-16 22:24:00,87.56,87.61,87.56,87.595,80000000.0
2009-10-16 22:25:00,87.6,87.615,87.57,87.595,78400000.0
2009-10-16 22:26:00,87.595,87.645,87.585,87.645,69200000.0
2009-10-16 22:27:00,87.645,87.645,87.605,87.605,38200000.0
2009-10-16 22:28:00,87.605,87.62,87.595,87.62,41100000.0
2009-10-16 22:29:00,87.625,87.63,87.615,87.615,32500000.0
2009-10-16 22:30:00,87.615,87.615,87.575,87.595,128500000.0
2009-10-16 22:31:00,87.595,87.615,87.595,87.61,14200000.0
2009-10-16 22:32:00,87.62,87.62,87.595,87.595,62900000.0
2009-10-16 22:33:00,87.6,87.605,87.59,87.59,74500000.0
2009-10-16 22:34:00,87.6,87.6,87.575,87.575,83600000.0
2009-10-16 22:35:00,87.575,87.625,87.575,87.625,82900000.0
2009-10-16 22:36:00,87.64,87.65,87.625,87.63,34100000.0
2009-10-16 22:37:00,87.63,87.635,87.625,87.63,21700000.0
2009-10-16 22:38:00,87.63,87.63,87.615,87.625,52100000.0
2009-10-16 22:39:00,87.63,87.645,87.625,87.645,20600000.0
2009-10-16 22:40:00,87.645,87.665,87.635,87.665,39800000.0
2009-10-16 22:41:00,87.675,87.675,87.665,87.665,35400000.0
2009-10-16 22:42:00,87.655,87.655,87.655,87.655,4000000.0
2009-10-16 22:43:00,87.655,87.655,87.655,87.655,1600000.0
2009-10-16 22:44:00,87.645,87.675,87.645,87.675,42500000.0
2009-10-16 22:45:00,87.675,87.675,87.66,87.675,23800000.0
2009-10-16 22:46:00,87.675,87.685,87.675,87.685,19000000.0
2009-10-16 22:47:00,87.68,87.685,87.68,87.685,5000000.0
2009-10-16 22:48:00,87.685,87.69,87.685,87.685,9500000.0
2009-10-16 22:49:00,87.685,87.695,87.67,87.685,35600000.0
2009-10-16 22:50:00,87.685,87.685,87.675,87.675,6800000.0
2009-10-16 22:51:00,87.657,87.66,87.652,87.652,14900000.0
2009-10-16 22:52:00,87.655,87.665,87.655,87.665,14900000.0
2009-10-16 22:53:00,87.665,87.675,87.635,87.635,20000000.0
2009-10-16 22:54:00,87.63,87.645,87.625,87.635,22500000.0
2009-10-16 22:55:00,87.645,87.7,87.645,87.685,29000000.0
2009-10-16 22:56:00,87.685,87.715,87.645,87.645,76600000.0
2009-10-16 22:57:00,87.65,87.67,87.645,87.67,21800000.0
2009-10-16 22:58:00,87.68,87.68,87.625,87.645,43900000.0
2009-10-16 22:59:00,87.625,87.625,87.59,87.615,35200000.0
2009-10-18 23:04:00,87.54,87.54,87.54,87.54,16000000.0
2009-10-18 23:05:00,87.545,87.565,87.54,87.54,21600000.0
2009-10-18 23:06:00,87.535,87.54,87.485,87.505,28000000.0
2009-10-18 23:07:00,87.52,87.52,87.52,87.52,6100000.0
2009-10-18 23:08:00,87.52,87.52,87.52,87.52,9600000.0
2009-10-18 23:09:00,87.52,87.52,87.5,87.5,4800000.0
2009-10-18 23:10:00,87.48,87.53,87.48,87.515,12000000.0
2009-10-18 23:11:00,87.53,87.53,87.525,87.525,9700000.0
2009-10-18 23:13:00,87.52,87.545,87.52,87.545,9200000.0
2009-10-18 23:14:00,87.545,87.545,87.49,87.545,12600000.0
2009-10-18 23:15:00,87.545,87.555,87.545,87.555,5000000.0
2009-10-18 23:16:00,87.555,87.555,87.555,87.555,1000000.0
2009-10-18 23:17:00,87.565,87.59,87.565,87.59,20400000.0
2009-10-18 23:18:00,87.59,87.61,87.59,87.61,8000000.0
2009-10-18 23:19:00,87.61,87.63,87.61,87.63,2000000.0
2009-10-18 23:20:00,87.63,87.63,87.61,87.625,9200000.0
2009-10-18 23:23:00,87.635,87.655,87.635,87.65,7000000.0
2009-10-18 23:24:00,87.655,87.655,87.595,87.595,5000000.0
2009-10-18 23:25:00,87.61,87.61,87.61,87.61,1000000.0
2009-10-18 23:28:00,87.61,87.61,87.61,87.61,2000000.0
2009-10-18 23:29:00,87.63,87.63,87.61,87.61,4000000.0
2009-10-18 23:30:00,87.61,87.61,87.61,87.61,1000000.0
2009-10-18 23:31:00,87.61,87.61,87.605,87.605,2000000.0
2009-10-18 23:37:00,87.605,87.61,87.585,87.595,12000000.0
2009-10-18 23:38:00,87.595,87.595,87.585,87.585,2000000.0
2009-10-18 23:39:00,87.575,87.575,87.535,87.555,14600000.0
2009-10-18 23:40:00,87.555,87.66,87.555,87.555,5800000.0
2009-10-18 23:41:00,87.59,87.595,87.59,87.595,2400000.0
2009-10-18 23:42:00,87.595,87.6,87.53,87.545,31000000.0
2009-10-18 23:43:00,87.555,87.555,87.52,87.535,12100000.0
2009-10-18 23:44:00,87.54,87.55,87.5,87.55,16800000.0
2009-10-18 23:45:00,87.55,87.55,87.5,87.535,18000000.0
2009-10-18 23:46:00,87.54,87.55,87.535,87.55,8800000.0
2009-10-18 23:47:00,87.55,87.55,87.485,87.53,28200000.0
2009-10-18 23:48:00,87.53,87.545,87.53,87.545,8400000.0
2009-10-18 23:49:00,87.54,87.55,87.54,87.55,8900000.0
2009-10-18 23:50:00,87.55,87.55,87.55,87.55,1000000.0
2009-10-18 23:54:00,87.54,87.54,87.54,87.54,4000000.0
2009-10-18 23:58:00,87.54,87.55,87.54,87.55,3000000.0
2009-10-18 23:59:00,87.54,87.55,87.425,87.425,33400000.0
2009-10-19 00:00:00,87.425,87.505,87.42,87.465,44200000.0
2009-10-19 00:01:00,87.475,87.485,87.475,87.475,15000000.0
2009-10-19 00:02:00,87.475,87.475,87.435,87.435,22000000.0
2009-10-19 00:03:00,87.44,87.45,87.435,87.445,12000000.0
2009-10-19 00:04:00,87.445,87.445,87.435,87.435,27000000.0
2009-10-19 00:05:00,87.44,87.45,87.44,87.45,21000000.0
2009-10-19 00:06:00,87.445,87.45,87.44,87.44,40000000.0
2009-10-19 00:07:00,87.445,87.475,87.44,87.47,50200000.0
2009-10-19 00:08:00,87.46,87.505,87.46,87.505,51700000.0
2009-10-19 00:09:00,87.515,87.52,87.5,87.505,46800000.0
2009-10-19 00:10:00,87.495,87.51,87.49,87.51,23200000.0
2009-10-19 00:11:00,87.495,87.5,87.49,87.495,16000000.0
2009-10-19 00:12:00,87.49,87.49,87.48,87.48,4000000.0
2009-10-19 00:13:00,87.485,87.485,87.485,87.485,1000000.0
2009-10-19 00:14:00,87.47,87.475,87.47,87.475,9600000.0
2009-10-19 00:15:00,87.485,87.495,87.485,87.495,15000000.0
2009-10-19 00:16:00,87.495,87.51,87.49,87.51,12000000.0
2009-10-19 00:17:00,87.505,87.51,87.505,87.51,2000000.0
2009-10-19 00:18:00,87.495,87.495,87.495,87.495,1000000.0
2009-10-19 00:19:00,87.51,87.515,87.51,87.51,7000000.0
2009-10-19 00:20:00,87.495,87.5,87.495,87.5,12200000.0
2009-10-19 00:21:00,87.502,87.503,87.499,87.503,13200000.0
2009-10-19 00:22:00,87.501,87.502,87.498,87.502,13200000.0
2009-10-19 00:23:00,87.505,87.52,87.505,87.52,13200000.0
2009-10-19 00:24:00,87.525,87.53,87.52,87.525,19500000.0
2009-10-19 00:25:00,87.525,87.525,87.495,87.505,30000000.0
2009-10-19 00:26:00,87.505,87.535,87.505,87.535,10000000.0
2009-10-19 00:27:00,87.54,87.545,87.535,87.54,10000000.0
2009-10-19 00:28:00,87.545,87.55,87.545,87.545,8800000.0
2009-10-19 00:29:00,87.545,87.605,87.545,87.605,47000000.0
2009-10-19 00:30:00,87.605,87.605,87.565,87.585,33600000.0
2009-10-19 00:31:00,87.59,87.61,87.59,87.605,56000000.0
2009-10-19 00:32:00,87.605,87.605,87.58,87.595,131100000.0
2009-10-19 00:33:00,87.595,87.61,87.595,87.605,18500000.0
2009-10-19 00:34:00,87.605,87.615,87.605,87.61,62700000.0
2009-10-19 00:35:00,87.61,87.61,87.6,87.605,29500000.0
2009-10-19 00:36:00,87.615,87.615,87.6,87.6,14400000.0
2009-10-19 00:37:00,87.605,87.615,87.605,87.61,28600000.0
2009-10-19 00:38:00,87.615,87.67,87.615,87.67,22600000.0
2009-10-19 00:39:00,87.675,87.68,87.675,87.68,12200000.0
2009-10-19 00:40:00,87.675,87.685,87.67,87.68,20600000.0
2009-10-19 00:41:00,87.685,87.7,87.68,87.69,32800000.0
2009-10-19 00:42:00,87.695,87.695,87.665,87.68,40100000.0
2009-10-19 00:43:00,87.68,87.7,87.68,87.7,25800000.0
2009-10-19 00:44:00,87.705,87.72,87.695,87.7,23600000.0
2009-10-19 00:45:00,87.7,87.715,87.685,87.685,110700000.0
2009-10-19 00:46:00,87.685,87.685,87.675,87.685,49700000.0
2009-10-19 00:47:00,87.69,87.715,87.69,87.705,44600000.0
2009-10-19 00:48:00,87.71,87.715,87.695,87.695,62600000.0
2009-10-19 00:49:00,87.695,87.695,87.685,87.695,38600000.0
2009-10-19 00:50:00,87.695,87.695,87.68,87.695,36800000.0
2009-10-19 00:51:00,87.695,87.705,87.695,87.695,49100000.0
2009-10-19 00:52:00,87.695,87.715,87.695,87.7,26300000.0
2009-10-19 00:53:00,87.705,87.705,87.69,87.69,38600000.0
2009-10-19 00:54:00,87.69,87.695,87.69,87.695,8400000.0
2009-10-19 00:55:00,87.695,87.7,87.685,87.7,16200000.0
2009-10-19 00:56:00,87.695,87.74,87.695,87.735,38200000.0
2009-10-19 00:57:00,87.735,87.775,87.735,87.765,20000000.0
2009-10-19 00:58:00,87.765,87.765,87.74,87.745,88300000.0
2009-10-19 00:59:00,87.745,87.75,87.74,87.75,33200000.0
2009-10-19 01:00:00,87.75,87.76,87.745,87.75,31200000.0
2009-10-19 01:01:00,87.745,87.76,87.745,87.76,101400000.0
2009-10-19 01:02:00,87.76,87.76,87.745,87.755,81000000.0
2009-10-19 01:03:00,87.75,87.775,87.73,87.765,119200000.0
2009-10-19 01:04:00,87.765,87.77,87.735,87.75,84000000.0
2009-10-19 01:05:00,87.75,87.75,87.72,87.725,134400000.0
2009-10-19 01:06:00,87.72,87.72,87.715,87.72,19200000.0
2009-10-19 01:07:00,87.71,87.72,87.71,87.72,15200000.0
2009-10-19 01:08:00,87.715,87.72,87.715,87.72,17600000.0
2009-10-19 01:09:00,87.715,87.74,87.715,87.74,70400000.0
2009-10-19 01:10:00,87.74,87.755,87.74,87.75,109600000.0
2009-10-19 01:11:00,87.75,87.75,87.75,87.75,3200000.0
2009-10-19 01:12:00,87.75,87.755,87.745,87.745,48000000.0
2009-10-19 01:13:00,87.75,87.75,87.72,87.725,164800000.0
2009-10-19 01:14:00,87.725,87.745,87.72,87.735,155600000.0
2009-10-19 01:15:00,87.735,87.735,87.705,87.72,70400000.0
2009-10-19 01:16:00,87.72,87.73,87.715,87.73,63200000.0
2009-10-19 01:17:00,87.735,87.735,87.7,87.705,131200000.0
2009-10-19 01:18:00,87.705,87.705,87.7,87.7,25600000.0
2009-10-19 01:19:00,87.7,87.71,87.685,87.685,68000000.0
2009-10-19 01:20:00,87.685,87.69,87.685,87.69,19200000.0
2009-10-19 01:21:00,87.69,87.69,87.69,87.69,9600000.0
2009-10-19 01:22:00,87.69,87.7,87.685,87.69,64800000.0
2009-10-19 01:23:00,87.69,87.695,87.685,87.685,30400000.0
2009-10-19 01:24:00,87.685,87.695,87.685,87.695,50400000.0
2009-10-19 01:25:00,87.695,87.695,87.68,87.68,81600000.0
2009-10-19 01:26:00,87.68,87.7,87.675,87.695,48000000.0
2009-10-19 01:27:00,87.695,87.73,87.69,87.725,82400000.0
2009-10-19 01:28:00,87.725,87.725,87.71,87.71,35200000.0
2009-10-19 01:29:00,87.695,87.705,87.69,87.695,62400000.0
2009-10-19 01:30:00,87.69,87.69,87.65,87.65,132000000.0
2009-10-19 01:31:00,87.645,87.645,87.595,87.595,244800000.0
2009-10-19 01:32:00,87.595,87.62,87.575,87.62,268800000.0
2009-10-19 01:33:00,87.6,87.635,87.6,87.625,209600000.0
2009-10-19 01:34:00,87.625,87.635,87.615,87.635,161600000.0
2009-10-19 01:35:00,87.63,87.635,87.625,87.63,68800000.0
2009-10-19 01:36:00,87.63,87.645,87.625,87.625,101600000.0
2009-10-19 01:37:00,87.625,87.625,87.565,87.565,172800000.0
2009-10-19 01:38:00,87.57,87.57,87.545,87.555,195200000.0
2009-10-19 01:39:00,87.555,87.575,87.55,87.575,83200000.0
2009-10-19 01:40:00,87.58,87.58,87.575,87.58,12800000.0
2009-10-19 01:41:00,87.58,87.59,87.575,87.59,56000000.0
2009-10-19 01:42:00,87.6,87.62,87.595,87.605,80000000.0
2009-10-19 01:43:00,87.6,87.6,87.595,87.6,16000000.0
2009-10-19 01:44:00,87.59,87.595,87.58,87.585,15200000.0
2009-10-19 01:45:00,87.585,87.59,87.58,87.585,19200000.0
2009-10-19 01:46:00,87.59,87.6,87.585,87.585,104000000.0
2009-10-19 01:47:00,87.585,87.59,87.585,87.585,22400000.0
2009-10-19 01:48:00,87.57,87.59,87.565,87.59,74400000.0
2009-10-19 01:49:00,87.59,87.59,87.585,87.59,17600000.0
2009-10-19 01:50:00,87.59,87.655,87.585,87.655,133600000.0
2009-10-19 01:51:00,87.655,87.7,87.645,87.66,251200000.0
2009-10-19 01:52:00,87.665,87.665,87.64,87.64,118400000.0
2009-10-19 01:53:00,87.64,87.645,87.615,87.615,140000000.0
2009-10-19 01:54:00,87.615,87.615,87.605,87.605,56800000.0
2009-10-19 01:55:00,87.595,87.595,87.575,87.575,41600000.0
2009-10-19 01:56:00,87.575,87.575,87.55,87.55,38400000.0
2009-10-19 01:57:00,87.555,87.555,87.515,87.52,124700000.0
2009-10-19 01:58:00,87.515,87.52,87.505,87.52,106600000.0
2009-10-19 01:59:00,87.52,87.53,87.515,87.515,61600000.0
2009-10-19 02:00:00,87.52,87.54,87.51,87.515,151400000.0
2009-10-19 02:01:00,87.515,87.55,87.515,87.52,103400000.0
2009-10-19 02:02:00,87.52,87.535,87.495,87.515,111100000.0
2009-10-19 02:03:00,87.51,87.51,87.49,87.495,52300000.0
2009-10-19 02:04:00,87.495,87.495,87.465,87.465,134700000.0
2009-10-19 02:05:00,87.465,87.49,87.43,87.445,318800000.0
2009-10-19 02:06:00,87.445,87.445,87.385,87.41,161300000.0
2009-10-19 02:07:00,87.41,87.41,87.4,87.4,131300000.0
2009-10-19 02:08:00,87.405,87.415,87.37,87.4,165200000.0
2009-10-19 02:09:00,87.4,87.415,87.335,87.335,299300000.0
2009-10-19 02:10:00,87.335,87.345,87.315,87.335,139500000.0
2009-10-19 02:11:00,87.335,87.365,87.325,87.335,275600000.0
2009-10-19 02:12:00,87.335,87.355,87.325,87.345,154400000.0
2009-10-19 02:13:00,87.345,87.345,87.31,87.325,93900000.0
2009-10-19 02:14:00,87.325,87.33,87.295,87.3,127800000.0
2009-10-19 02:15:00,87.3,87.325,87.27,87.27,160300000.0
2009-10-19 02:16:00,87.27,87.285,87.245,87.255,103700000.0
2009-10-19 02:17:00,87.255,87.305,87.255,87.295,115400000.0
2009-10-19 02:18:00,87.295,87.335,87.295,87.325,136500000.0
2009-10-19 02:19:00,87.325,87.37,87.3,87.37,188700000.0
2009-10-19 02:20:00,87.37,87.375,87.35,87.355,163600000.0
2009-10-19 02:21:00,87.35,87.37,87.335,87.335,106700000.0
2009-10-19 02:22:00,87.34,87.34,87.31,87.31,159900000.0
2009-10-19 02:23:00,87.31,87.31,87.245,87.26,216600000.0
2009-10-19 02:24:00,87.26,87.265,87.255,87.255,100300000.0
2009-10-19 02:25:00,87.255,87.265,87.255,87.255,94400000.0
2009-10-19 02:26:00,87.255,87.295,87.245,87.29,159600000.0
2009-10-19 02:27:00,87.28,87.29,87.245,87.245,166900000.0
2009-10-19 02:28:00,87.245,87.25,87.225,87.25,164600000.0
2009-10-19 02:29:00,87.245,87.285,87.235,87.28,151800000.0
2009-10-19 02:30:00,87.28,87.28,87.265,87.275,123200000.0
2009-10-19 02:31:00,87.27,87.275,87.255,87.255,140000000.0
2009-10-19 02:32:00,87.255,87.275,87.245,87.275,142200000.0
2009-10-19 02:33:00,87.285,87.29,87.27,87.275,88700000.0
2009-10-19 02:34:00,87.275,87.285,87.27,87.28,103400000.0
2009-10-19 02:35:00,87.28,87.315,87.255,87.295,200800000.0
2009-10-19 02:36:00,87.3,87.325,87.295,87.315,70800000.0
2009-10-19 02:37:00,87.315,87.365,87.315,87.345,160600000.0
2009-10-19 02:38:00,87.335,87.38,87.335,87.375,225400000.0
2009-10-19 02:39:00,87.375,87.38,87.365,87.37,76700000.0
2009-10-19 02:40:00,87.375,87.39,87.37,87.375,101200000.0
2009-10-19 02:41:00,87.375,87.38,87.335,87.335,120200000.0
2009-10-19 02:42:00,87.34,87.355,87.335,87.355,126300000.0
2009-10-19 02:43:00,87.355,87.365,87.3,87.315,101300000.0
2009-10-19 02:44:00,87.325,87.35,87.305,87.305,96800000.0
2009-10-19 02:45:00,87.305,87.345,87.305,87.34,153800000.0
2009-10-19 02:46:00,87.34,87.345,87.265,87.295,84500000.0
2009-10-19 02:47:00,87.295,87.295,87.285,87.295,14400000.0
2009-10-19 02:48:00,87.3,87.365,87.3,87.365,128600000.0
2009-10-19 02:49:00,87.355,87.37,87.315,87.315,141800000.0
2009-10-19 02:50:00,87.325,87.325,87.295,87.305,75000000.0
2009-10-19 02:51:00,87.315,87.325,87.305,87.325,94900000.0
2009-10-19 02:52:00,87.325,87.325,87.325,87.325,23300000.0
2009-10-19 02:53:00,87.325,87.325,87.285,87.315,133100000.0
2009-10-19 02:54:00,87.315,87.355,87.315,87.315,157200000.0
2009-10-19 02:55:00,87.315,87.32,87.245,87.255,216900000.0
2009-10-19 02:56:00,87.255,87.275,87.245,87.245,78300000.0
2009-10-19 02:57:00,87.25,87.275,87.245,87.275,76200000.0
2009-10-19 02:58:00,87.275,87.31,87.275,87.31,28100000.0
2009-10-19 02:59:00,87.305,87.35,87.305,87.35,68600000.0
2009-10-19 03:00:00,87.355,87.365,87.34,87.345,106700000.0
2009-10-19 03:01:00,87.345,87.355,87.335,87.345,132000000.0
2009-10-19 03:02:00,87.335,87.345,87.335,87.335,99000000.0
2009-10-19 03:03:00,87.335,87.345,87.335,87.345,34400000.0
2009-10-19 03:04:00,87.345,87.345,87.315,87.315,78400000.0
2009-10-19 03:05:00,87.315,87.335,87.275,87.275,171500000.0
2009-10-19 03:06:00,87.275,87.285,87.225,87.235,131200000.0
2009-10-19 03:07:00,87.235,87.255,87.205,87.225,189500000.0
2009-10-19 03:08:00,87.225,87.225,87.195,87.205,176300000.0
2009-10-19 03:09:00,87.205,87.21,87.195,87.205,144000000.0
2009-10-19 03:10:00,87.205,87.265,87.205,87.25,189200000.0
2009-10-19 03:11:00,87.245,87.275,87.24,87.245,153200000.0
2009-10-19 03:12:00,87.245,87.28,87.245,87.25,183700000.0
2009-10-19 03:13:00,87.255,87.255,87.225,87.24,217300000.0
2009-10-19 03:14:00,87.24,87.245,87.205,87.225,115300000.0
2009-10-19 03:15:00,87.225,87.255,87.215,87.255,191300000.0
2009-10-19 03:16:00,87.255,87.255,87.215,87.22,173700000.0
2009-10-19 03:17:00,87.24,87.26,87.205,87.215,115200000.0
2009-10-19 03:18:00,87.215,87.22,87.19,87.215,178600000.0
2009-10-19 03:19:00,87.21,87.21,87.165,87.175,115100000.0
2009-10-19 03:20:00,87.175,87.175,87.15,87.155,158500000.0
2009-10-19 03:21:00,87.155,87.175,87.155,87.17,163100000.0
2009-10-19 03:22:00,87.175,87.2,87.17,87.195,186500000.0
2009-10-19 03:23:00,87.195,87.205,87.18,87.195,213700000.0
2009-10-19 03:24:00,87.195,87.205,87.185,87.19,125400000.0
2009-10-19 03:25:00,87.2,87.21,87.19,87.2,158000000.0
2009-10-19 03:26:00,87.2,87.21,87.195,87.195,66400000.0
2009-10-19 03:27:00,87.195,87.22,87.195,87.22,259400000.0
2009-10-19 03:28:00,87.22,87.255,87.215,87.225,206400000.0
2009-10-19 03:29:00,87.225,87.265,87.225,87.235,134400000.0
2009-10-19 03:30:00,87.235,87.245,87.23,87.245,60000000.0
2009-10-19 03:31:00,87.24,87.245,87.215,87.225,129800000.0
2009-10-19 03:32:00,87.225,87.23,87.215,87.22,66200000.0
2009-10-19 03:33:00,87.22,87.23,87.185,87.21,163000000.0
2009-10-19 03:34:00,87.205,87.225,87.205,87.205,71200000.0
2009-10-19 03:35:00,87.205,87.215,87.2,87.205,103100000.0
2009-10-19 03:36:00,87.205,87.24,87.205,87.24,111300000.0
2009-10-19 03:37:00,87.24,87.255,87.23,87.255,154000000.0
2009-10-19 03:38:00,87.255,87.275,87.25,87.26,220500000.0
2009-10-19 03:39:00,87.26,87.26,87.235,87.24,171900000.0
2009-10-19 03:40:00,87.24,87.29,87.235,87.285,221100000.0
2009-10-19 03:41:00,87.28,87.315,87.275,87.31,262700000.0
2009-10-19 03:42:00,87.31,87.355,87.295,87.345,161300000.0
2009-10-19 03:43:00,87.345,87.425,87.335,87.42,188800000.0
2009-10-19 03:44:00,87.415,87.42,87.405,87.405,135600000.0
2009-10-19 03:45:00,87.4,87.435,87.395,87.405,143800000.0
2009-10-19 03:46:00,87.405,87.415,87.385,87.405,152600000.0
2009-10-19 03:47:00,87.405,87.41,87.385,87.405,141800000.0
2009-10-19 03:48:00,87.405,87.41,87.355,87.395,125200000.0
2009-10-19 03:49:00,87.42,87.425,87.375,87.395,146800000.0
2009-10-19 03:50:00,87.395,87.395,87.355,87.355,181600000.0
2009-10-19 03:51:00,87.36,87.36,87.34,87.345,156000000.0
2009-10-19 03:52:00,87.34,87.35,87.34,87.35,74400000.0
2009-10-19 03:53:00,87.35,87.37,87.35,87.365,175600000.0
2009-10-19 03:54:00,87.365,87.365,87.36,87.36,84800000.0
2009-10-19 03:55:00,87.355,87.36,87.33,87.335,345600000.0
2009-10-19 03:56:00,87.335,87.335,87.335,87.335,208800000.0
2009-10-19 03:57:00,87.335,87.36,87.335,87.355,197200000.0
2009-10-19 03:58:00,87.355,87.375,87.34,87.36,210400000.0
2009-10-19 03:59:00,87.365,87.4,87.365,87.39,241700000.0
2009-10-19 04:00:00,87.39,87.425,87.39,87.415,238400000.0
2009-10-19 04:01:00,87.41,87.425,87.395,87.42,176800000.0
2009-10-19 04:02:00,87.42,87.42,87.395,87.42,138400000.0
2009-10-19 04:03:00,87.415,87.475,87.415,87.465,224800000.0
2009-10-19 04:04:00,87.465,87.465,87.415,87.435,341100000.0
2009-10-19 04:05:00,87.435,87.495,87.42,87.465,280400000.0
2009-10-19 04:06:00,87.465,87.485,87.465,87.485,149600000.0
2009-10-19 04:07:00,87.485,87.485,87.47,87.47,116800000.0
2009-10-19 04:08:00,87.47,87.475,87.45,87.465,324800000.0
2009-10-19 04:09:00,87.465,87.465,87.445,87.45,174400000.0
2009-10-19 04:10:00,87.45,87.455,87.445,87.45,96000000.0
2009-10-19 04:11:00,87.45,87.495,87.445,87.49,260100000.0
2009-10-19 04:12:00,87.495,87.53,87.495,87.525,261700000.0
2009-10-19 04:13:00,87.525,87.53,87.48,87.485,81600000.0
2009-10-19 04:14:00,87.485,87.52,87.47,87.51,163200000.0
2009-10-19 04:15:00,87.51,87.52,87.485,87.485,193300000.0
2009-10-19 04:16:00,87.48,87.48,87.465,87.465,85600000.0
2009-10-19 04:17:00,87.465,87.47,87.43,87.43,114800000.0
2009-10-19 04:18:00,87.435,87.45,87.435,87.445,82400000.0
2009-10-19 04:19:00,87.45,87.455,87.45,87.455,11400000.0
2009-10-19 04:20:00,87.455,87.465,87.445,87.465,82000000.0
2009-10-19 04:21:00,87.475,87.48,87.47,87.475,144800000.0
2009-10-19 04:22:00,87.475,87.49,87.475,87.49,46500000.0
2009-10-19 04:23:00,87.5,87.5,87.485,87.485,59600000.0
2009-10-19 04:24:00,87.485,87.485,87.455,87.47,153600000.0
2009-10-19 04:25:00,87.465,87.47,87.44,87.45,230000000.0
2009-10-19 04:26:00,87.45,87.455,87.45,87.455,28000000.0
2009-10-19 04:27:00,87.455,87.47,87.455,87.46,288700000.0
2009-10-19 04:28:00,87.46,87.475,87.46,87.465,377100000.0
2009-10-19 04:29:00,87.465,87.465,87.445,87.445,228800000.0
2009-10-19 04:30:00,87.445,87.445,87.425,87.43,107600000.0
2009-10-19 04:31:00,87.43,87.435,87.425,87.435,152400000.0
2009-10-19 04:32:00,87.445,87.46,87.435,87.46,245800000.0
2009-10-19 04:33:00,87.46,87.485,87.46,87.48,216600000.0
2009-10-19 04:34:00,87.48,87.48,87.46,87.465,243600000.0
2009-10-19 04:35:00,87.465,87.465,87.465,87.465,35200000.0
2009-10-19 04:36:00,87.465,87.465,87.435,87.44,197800000.0
2009-10-19 04:37:00,87.435,87.445,87.435,87.435,295500000.0
2009-10-19 04:38:00,87.435,87.44,87.435,87.435,119500000.0
2009-10-19 04:39:00,87.435,87.47,87.435,87.45,215100000.0
2009-10-19 04:40:00,87.455,87.455,87.435,87.435,154600000.0
2009-10-19 04:41:00,87.435,87.435,87.435,87.435,33600000.0
2009-10-19 04:42:00,87.435,87.46,87.435,87.46,179400000.0
2009-10-19 04:43:00,87.46,87.46,87.445,87.45,43200000.0
2009-10-19 04:44:00,87.45,87.45,87.44,87.445,81600000.0
2009-10-19 04:45:00,87.445,87.47,87.445,87.465,175500000.0
2009-10-19 04:46:00,87.465,87.465,87.455,87.455,119600000.0
2009-10-19 04:47:00,87.455,87.53,87.455,87.515,192500000.0
2009-10-19 04:48:00,87.515,87.53,87.505,87.515,98400000.0
2009-10-19 04:49:00,87.515,87.515,87.505,87.505,37000000.0
2009-10-19 04:50:00,87.51,87.52,87.51,87.515,207600000.0
2009-10-19 04:51:00,87.515,87.515,87.505,87.505,107300000.0
2009-10-19 04:52:00,87.505,87.54,87.5,87.5,126900000.0
2009-10-19 04:53:00,87.5,87.525,87.5,87.515,63200000.0
2009-10-19 04:54:00,87.515,87.515,87.475,87.475,217700000.0
2009-10-19 04:55:00,87.475,87.495,87.475,87.485,204900000.0
2009-10-19 04:56:00,87.485,87.495,87.405,87.435,213400000.0
2009-10-19 04:57:00,87.44,87.47,87.435,87.455,162600000.0
2009-10-19 04:58:00,87.455,87.465,87.435,87.435,125800000.0
2009-10-19 04:59:00,87.43,87.43,87.41,87.42,176300000.0
2009-10-19 05:00:00,87.42,87.46,87.42,87.455,199700000.0
2009-10-19 05:01:00,87.455,87.48,87.455,87.47,68500000.0
2009-10-19 05:02:00,87.47,87.485,87.47,87.485,45000000.0
2009-10-19 05:03:00,87.49,87.495,87.48,87.495,140000000.0
2009-10-19 05:04:00,87.49,87.49,87.485,87.49,21000000.0
2009-10-19 05:05:00,87.48,87.48,87.48,87.48,5600000.0
2009-10-19 05:06:00,87.485,87.485,87.48,87.48,26400000.0
2009-10-19 05:07:00,87.485,87.5,87.485,87.5,65200000.0
2009-10-19 05:08:00,87.5,87.505,87.5,87.505,20000000.0
2009-10-19 05:09:00,87.51,87.51,87.5,87.5,36800000.0
2009-10-19 05:10:00,87.5,87.51,87.495,87.505,84800000.0
2009-10-19 05:11:00,87.505,87.515,87.505,87.51,35200000.0
2009-10-19 05:12:00,87.51,87.57,87.505,87.565,324600000.0
2009-10-19 05:13:00,87.565,87.57,87.555,87.57,120800000.0
2009-10-19 05:14:00,87.57,87.595,87.565,87.58,154600000.0
2009-10-19 05:15:00,87.58,87.58,87.56,87.565,37400000.0
2009-10-19 05:16:00,87.565,87.565,87.535,87.535,174700000.0
2009-10-19 05:17:00,87.54,87.54,87.53,87.535,95200000.0
2009-10-19 05:18:00,87.53,87.53,87.525,87.525,37800000.0
2009-10-19 05:19:00,87.53,87.57,87.53,87.565,98100000.0
2009-10-19 05:20:00,87.565,87.565,87.545,87.545,44800000.0
2009-10-19 05:21:00,87.54,87.545,87.535,87.54,57600000.0
2009-10-19 05:22:00,87.545,87.545,87.515,87.515,40000000.0
2009-10-19 05:23:00,87.52,87.525,87.515,87.525,73600000.0
2009-10-19 05:24:00,87.525,87.53,87.52,87.53,73600000.0
2009-10-19 05:25:00,87.53,87.535,87.53,87.535,156800000.0
2009-10-19 05:26:00,87.535,87.535,87.505,87.51,112000000.0
2009-10-19 05:27:00,87.51,87.535,87.51,87.535,60800000.0
2009-10-19 05:28:00,87.54,87.545,87.525,87.545,128400000.0
2009-10-19 05:29:00,87.545,87.545,87.52,87.52,80000000.0
2009-10-19 05:30:00,87.525,87.525,87.51,87.525,72100000.0
2009-10-19 05:31:00,87.525,87.525,87.505,87.505,128000000.0
2009-10-19 05:32:00,87.51,87.52,87.5,87.515,100100000.0
2009-10-19 05:33:00,87.52,87.52,87.51,87.515,37800000.0
2009-10-19 05:34:00,87.51,87.515,87.51,87.515,23200000.0
2009-10-19 05:35:00,87.515,87.525,87.51,87.525,40000000.0
2009-10-19 05:36:00,87.525,87.535,87.515,87.515,134400000.0
2009-10-19 05:37:00,87.515,87.525,87.515,87.52,40600000.0
2009-10-19 05:38:00,87.53,87.535,87.53,87.535,36000000.0
2009-10-19 05:39:00,87.535,87.54,87.52,87.54,104900000.0
2009-10-19 05:40:00,87.54,87.54,87.52,87.52,77600000.0
2009-10-19 05:41:00,87.52,87.52,87.515,87.52,79600000.0
2009-10-19 05:42:00,87.52,87.53,87.515,87.515,99200000.0
2009-10-19 05:43:00,87.515,87.515,87.515,87.515,11200000.0
2009-10-19 05:44:00,87.525,87.54,87.525,87.535,48000000.0
2009-10-19 05:45:00,87.535,87.56,87.53,87.555,56400000.0
2009-10-19 05:46:00,87.56,87.565,87.545,87.565,234500000.0
2009-10-19 05:47:00,87.57,87.57,87.56,87.565,48800000.0
2009-10-19 05:48:00,87.575,87.62,87.565,87.605,204300000.0
2009-10-19 05:49:00,87.605,87.605,87.595,87.605,261800000.0
2009-10-19 05:50:00,87.605,87.615,87.605,87.615,88000000.0
2009-10-19 05:51:00,87.615,87.62,87.605,87.61,88000000.0
2009-10-19 05:52:00,87.6,87.6,87.59,87.6,107200000.0
2009-10-19 05:53:00,87.6,87.61,87.595,87.6,144800000.0
2009-10-19 05:54:00,87.6,87.6,87.595,87.6,132900000.0
2009-10-19 05:55:00,87.6,87.605,87.595,87.605,64000000.0
2009-10-19 05:56:00,87.605,87.62,87.605,87.61,199300000.0
2009-10-19 05:57:00,87.615,87.615,87.605,87.605,116800000.0
2009-10-19 05:58:00,87.605,87.605,87.595,87.595,205800000.0
2009-10-19 05:59:00,87.595,87.6,87.595,87.6,76000000.0
2009-10-19 06:00:00,87.6,87.605,87.6,87.605,67200000.0
2009-10-19 06:01:00,87.61,87.61,87.6,87.6,85300000.0
2009-10-19 06:02:00,87.6,87.615,87.595,87.615,118700000.0
2009-10-19 06:03:00,87.61,87.61,87.605,87.61,94000000.0
2009-10-19 06:04:00,87.61,87.61,87.6,87.605,187400000.0
2009-10-19 06:05:00,87.6,87.61,87.6,87.605,132800000.0
2009-10-19 06:06:00,87.605,87.61,87.595,87.605,138500000.0
2009-10-19 06:07:00,87.61,87.61,87.595,87.6,209500000.0
2009-10-19 06:08:00,87.6,87.6,87.6,87.6,51200000.0
2009-10-19 06:09:00,87.6,87.615,87.595,87.595,169700000.0
2009-10-19 06:10:00,87.595,87.6,87.595,87.6,83400000.0
2009-10-19 06:11:00,87.605,87.605,87.595,87.6,150900000.0
2009-10-19 06:12:00,87.605,87.625,87.605,87.605,116800000.0
2009-10-19 06:13:00,87.605,87.625,87.605,87.625,79700000.0
2009-10-19 06:14:00,87.62,87.63,87.615,87.63,188300000.0
2009-10-19 06:15:00,87.635,87.64,87.62,87.63,108900000.0
2009-10-19 06:16:00,87.63,87.63,87.595,87.605,213000000.0
2009-10-19 06:17:00,87.605,87.61,87.605,87.605,84100000.0
2009-10-19 06:18:00,87.605,87.605,87.595,87.595,46400000.0
2009-10-19 06:19:00,87.595,87.595,87.59,87.59,78500000.0
2009-10-19 06:20:00,87.59,87.59,87.58,87.58,35200000.0
2009-10-19 06:21:00,87.58,87.58,87.565,87.57,134100000.0
2009-10-19 06:22:00,87.565,87.575,87.565,87.565,81700000.0
2009-10-19 06:23:00,87.56,87.56,87.545,87.545,85600000.0
2009-10-19 06:24:00,87.545,87.555,87.515,87.515,46600000.0
2009-10-19 06:25:00,87.52,87.535,87.51,87.535,155200000.0
2009-10-19 06:26:00,87.535,87.535,87.53,87.53,56200000.0
2009-10-19 06:27:00,87.53,87.53,87.525,87.525,62400000.0
2009-10-19 06:28:00,87.53,87.53,87.525,87.525,71200000.0
2009-10-19 06:29:00,87.525,87.53,87.525,87.525,86400000.0
2009-10-19 06:30:00,87.53,87.54,87.525,87.53,140300000.0
2009-10-19 06:31:00,87.53,87.545,87.53,87.545,132800000.0
2009-10-19 06:32:00,87.545,87.555,87.545,87.555,292100000.0
2009-10-19 06:33:00,87.555,87.565,87.54,87.545,189600000.0
2009-10-19 06:34:00,87.545,87.545,87.53,87.54,160300000.0
2009-10-19 06:35:00,87.54,87.54,87.51,87.525,165800000.0
2009-10-19 06:36:00,87.525,87.53,87.51,87.52,201000000.0
2009-10-19 06:37:00,87.525,87.525,87.51,87.52,188000000.0
2009-10-19 06:38:00,87.515,87.515,87.485,87.49,337800000.0
2009-10-19 06:39:00,87.495,87.495,87.485,87.485,176800000.0
2009-10-19 06:40:00,87.485,87.505,87.475,87.505,239000000.0
2009-10-19 06:41:00,87.505,87.505,87.45,87.455,231300000.0
2009-10-19 06:42:00,87.455,87.47,87.455,87.46,249300000.0
2009-10-19 06:43:00,87.46,87.46,87.44,87.44,133000000.0
2009-10-19 06:44:00,87.44,87.445,87.425,87.425,153900000.0
2009-10-19 06:45:00,87.425,87.425,87.385,87.385,305800000.0
2009-10-19 06:46:00,87.375,87.38,87.345,87.35,388100000.0
2009-10-19 06:47:00,87.35,87.4,87.35,87.39,304300000.0
2009-10-19 06:48:00,87.39,87.395,87.38,87.385,132900000.0
2009-10-19 06:49:00,87.395,87.41,87.385,87.41,65800000.0
2009-10-19 06:50:00,87.405,87.43,87.385,87.395,180600000.0
2009-10-19 06:51:00,87.395,87.395,87.395,87.395,20800000.0
2009-10-19 06:52:00,87.405,87.405,87.4,87.4,24800000.0
2009-10-19 06:53:00,87.4,87.4,87.325,87.33,278000000.0
2009-10-19 06:54:00,87.33,87.34,87.325,87.325,235900000.0
2009-10-19 06:55:00,87.33,87.34,87.325,87.34,109600000.0
2009-10-19 06:56:00,87.34,87.34,87.325,87.325,91200000.0
2009-10-19 06:57:00,87.33,87.365,87.33,87.345,147300000.0
2009-10-19 06:58:00,87.345,87.35,87.325,87.325,176100000.0
2009-10-19 06:59:00,87.325,87.335,87.305,87.31,311500000.0
2009-10-19 07:00:00,87.32,87.345,87.32,87.335,224100000.0
2009-10-19 07:01:00,87.335,87.355,87.335,87.355,150800000.0
2009-10-19 07:02:00,87.355,87.355,87.34,87.35,127900000.0
2009-10-19 07:03:00,87.35,87.385,87.35,87.385,109600000.0
2009-10-19 07:04:00,87.385,87.385,87.385,87.385,11200000.0
2009-10-19 07:05:00,87.385,87.395,87.385,87.395,58600000.0
2009-10-19 07:06:00,87.4,87.425,87.4,87.425,80800000.0
2009-10-19 07:07:00,87.425,87.425,87.425,87.425,16000000.0
2009-10-19 07:08:00,87.425,87.435,87.425,87.425,112800000.0
2009-10-19 07:09:00,87.43,87.445,87.43,87.445,216200000.0
2009-10-19 07:10:00,87.445,87.455,87.44,87.445,134000000.0
2009-10-19 07:11:00,87.44,87.44,87.41,87.43,133600000.0
2009-10-19 07:12:00,87.445,87.445,87.44,87.445,30400000.0
2009-10-19 07:13:00,87.445,87.455,87.445,87.445,36000000.0
2009-10-19 07:14:00,87.445,87.465,87.435,87.435,112000000.0
2009-10-19 07:15:00,87.435,87.435,87.425,87.425,38400000.0
2009-10-19 07:16:00,87.43,87.45,87.42,87.42,144000000.0
2009-10-19 07:17:00,87.42,87.435,87.415,87.425,61100000.0
2009-10-19 07:18:00,87.43,87.435,87.415,87.435,218600000.0
2009-10-19 07:19:00,87.43,87.465,87.43,87.445,248900000.0
2009-10-19 07:20:00,87.44,87.445,87.435,87.44,73600000.0
2009-10-19 07:21:00,87.44,87.47,87.435,87.47,117500000.0
2009-10-19 07:22:00,87.475,87.485,87.475,87.485,55200000.0
2009-10-19 07:23:00,87.485,87.485,87.465,87.475,153600000.0
2009-10-19 07:24:00,87.48,87.485,87.465,87.48,158200000.0
2009-10-19 07:25:00,87.485,87.485,87.45,87.465,191500000.0
2009-10-19 07:26:00,87.465,87.465,87.46,87.46,64100000.0
2009-10-19 07:27:00,87.46,87.48,87.46,87.48,208000000.0
2009-10-19 07:28:00,87.48,87.48,87.475,87.475,20800000.0
2009-10-19 07:29:00,87.475,87.5,87.465,87.485,265100000.0
2009-10-19 07:30:00,87.49,87.535,87.49,87.53,203200000.0
2009-10-19 07:31:00,87.53,87.545,87.52,87.525,152100000.0
2009-10-19 07:32:00,87.525,87.555,87.525,87.55,33600000.0
2009-10-19 07:33:00,87.545,87.565,87.545,87.565,32000000.0
2009-10-19 07:34:00,87.55,87.575,87.545,87.545,121600000.0
2009-10-19 07:35:00,87.545,87.565,87.545,87.565,145800000.0
2009-10-19 07:36:00,87.55,87.595,87.55,87.585,24800000.0
2009-10-19 07:37:00,87.565,87.59,87.56,87.575,135300000.0
2009-10-19 07:38:00,87.565,87.595,87.565,87.575,195000000.0
2009-10-19 07:39:00,87.59,87.59,87.565,87.57,148200000.0
2009-10-19 07:40:00,87.57,87.585,87.55,87.56,425200000.0
2009-10-19 07:41:00,87.56,87.595,87.555,87.59,361900000.0
2009-10-19 07:42:00,87.595,87.62,87.595,87.615,349200000.0
2009-10-19 07:43:00,87.615,87.615,87.6,87.615,256700000.0
2009-10-19 07:44:00,87.605,87.615,87.6,87.605,76000000.0
2009-10-19 07:45:00,87.605,87.615,87.585,87.615,178500000.0
2009-10-19 07:46:00,87.615,87.615,87.595,87.605,76800000.0
2009-10-19 07:47:00,87.605,87.61,87.585,87.59,89600000.0
2009-10-19 07:48:00,87.59,87.595,87.57,87.58,254500000.0
2009-10-19 07:49:00,87.58,87.59,87.57,87.57,110400000.0
2009-10-19 07:50:00,87.57,87.61,87.57,87.6,109200000.0
2009-10-19 07:51:00,87.6,87.615,87.6,87.605,65000000.0
2009-10-19 07:52:00,87.605,87.61,87.6,87.605,91400000.0
2009-10-19 07:53:00,87.605,87.61,87.595,87.6,107600000.0
2009-10-19 07:54:00,87.605,87.615,87.605,87.605,31600000.0
2009-10-19 07:55:00,87.605,87.61,87.55,87.55,173000000.0
2009-10-19 07:56:00,87.555,87.56,87.53,87.535,200600000.0
2009-10-19 07:57:00,87.535,87.555,87.53,87.555,148700000.0
2009-10-19 07:58:00,87.555,87.555,87.52,87.545,243900000.0
2009-10-19 07:59:00,87.545,87.55,87.515,87.52,220300000.0
2009-10-19 08:00:00,87.52,87.555,87.5,87.545,245900000.0
2009-10-19 08:01:00,87.545,87.555,87.53,87.535,340200000.0
2009-10-19 08:02:00,87.535,87.535,87.52,87.525,193000000.0
2009-10-19 08:03:00,87.525,87.535,87.505,87.51,190900000.0
2009-10-19 08:04:00,87.51,87.51,87.49,87.495,115700000.0
2009-10-19 08:05:00,87.495,87.495,87.465,87.475,135800000.0
2009-10-19 08:06:00,87.475,87.475,87.44,87.47,330800000.0
2009-10-19 08:07:00,87.47,87.475,87.445,87.445,189100000.0
2009-10-19 08:08:00,87.445,87.465,87.415,87.425,484399999.0
2009-10-19 08:09:00,87.425,87.46,87.4,87.46,564199999.0
2009-10-19 08:10:00,87.455,87.47,87.43,87.445,388200000.0
2009-10-19 08:11:00,87.45,87.455,87.42,87.435,354500000.0
2009-10-19 08:12:00,87.44,87.445,87.405,87.41,307000000.0
2009-10-19 08:13:00,87.415,87.43,87.405,87.41,331700000.0
2009-10-19 08:14:00,87.415,87.425,87.415,87.42,457500000.0
2009-10-19 08:15:00,87.42,87.465,87.405,87.445,500000000.0
2009-10-19 08:16:00,87.44,87.455,87.425,87.445,460800000.0
2009-10-19 08:17:00,87.445,87.45,87.43,87.44,191100000.0
2009-10-19 08:18:00,87.44,87.465,87.44,87.46,172200000.0
2009-10-19 08:19:00,87.46,87.475,87.455,87.47,140600000.0
2009-10-19 08:20:00,87.47,87.48,87.465,87.465,129700000.0
2009-10-19 08:21:00,87.47,87.51,87.47,87.51,182700000.0
2009-10-19 08:22:00,87.52,87.52,87.47,87.47,137600000.0
2009-10-19 08:23:00,87.47,87.47,87.445,87.445,217200000.0
2009-10-19 08:24:00,87.44,87.44,87.42,87.42,41200000.0
2009-10-19 08:25:00,87.42,87.435,87.415,87.425,317500000.0
2009-10-19 08:26:00,87.425,87.475,87.425,87.47,429800000.0
2009-10-19 08:27:00,87.47,87.47,87.435,87.45,452600000.0
2009-10-19 08:28:00,87.45,87.46,87.39,87.405,227800000.0
2009-10-19 08:29:00,87.41,87.415,87.39,87.4,409200000.0
2009-10-19 08:30:00,87.4,87.4,87.375,87.38,331300000.0
2009-10-19 08:31:00,87.38,87.39,87.37,87.375,361400000.0
2009-10-19 08:32:00,87.385,87.395,87.355,87.355,131900000.0
2009-10-19 08:33:00,87.355,87.37,87.29,87.29,379600000.0
2009-10-19 08:34:00,87.285,87.305,87.23,87.275,421400000.0
2009-10-19 08:35:00,87.27,87.28,87.25,87.27,266400000.0
2009-10-19 08:36:00,87.27,87.33,87.255,87.26,639600000.0
2009-10-19 08:37:00,87.265,87.315,87.245,87.31,538400001.0
2009-10-19 08:38:00,87.32,87.335,87.275,87.305,515400000.0
2009-10-19 08:39:00,87.305,87.32,87.295,87.31,411400000.0
2009-10-19 08:40:00,87.315,87.335,87.31,87.335,381800000.0
2009-10-19 08:41:00,87.335,87.34,87.31,87.335,311300000.0
2009-10-19 08:42:00,87.335,87.375,87.335,87.375,253800000.0
2009-10-19 08:43:00,87.375,87.38,87.36,87.36,323200000.0
2009-10-19 08:44:00,87.36,87.37,87.33,87.35,294100000.0
2009-10-19 08:45:00,87.35,87.365,87.345,87.36,147200000.0
2009-10-19 08:46:00,87.36,87.365,87.325,87.345,265400000.0
2009-10-19 08:47:00,87.36,87.385,87.35,87.355,111700000.0
2009-10-19 08:48:00,87.355,87.375,87.335,87.37,222500000.0
2009-10-19 08:49:00,87.37,87.375,87.36,87.36,233300000.0
2009-10-19 08:50:00,87.36,87.395,87.345,87.39,289000000.0
2009-10-19 08:51:00,87.4,87.44,87.385,87.44,280200000.0
2009-10-19 08:52:00,87.44,87.45,87.43,87.44,435000000.0
2009-10-19 08:53:00,87.445,87.45,87.435,87.44,273000000.0
2009-10-19 08:54:00,87.445,87.445,87.405,87.42,385900000.0
2009-10-19 08:55:00,87.42,87.43,87.39,87.39,201400000.0
2009-10-19 08:56:00,87.405,87.405,87.375,87.39,202300000.0
2009-10-19 08:57:00,87.39,87.405,87.32,87.32,379500000.0
2009-10-19 08:58:00,87.32,87.32,87.28,87.29,446900000.0
2009-10-19 08:59:00,87.29,87.365,87.29,87.355,314900000.0
2009-10-19 09:00:00,87.355,87.395,87.335,87.365,609400000.0
2009-10-19 09:01:00,87.365,87.375,87.35,87.37,525200000.0
2009-10-19 09:02:00,87.37,87.445,87.37,87.42,271200000.0
2009-10-19 09:03:00,87.425,87.44,87.38,87.42,344900000.0
2009-10-19 09:04:00,87.425,87.435,87.4,87.425,452900000.0
2009-10-19 09:05:00,87.425,87.495,87.42,87.485,458200000.0
2009-10-19 09:06:00,87.485,87.495,87.465,87.47,605700000.0
2009-10-19 09:07:00,87.47,87.49,87.445,87.49,465700000.0
2009-10-19 09:08:00,87.49,87.51,87.425,87.465,591700000.0
2009-10-19 09:09:00,87.465,87.475,87.415,87.43,476100000.0
2009-10-19 09:10:00,87.43,87.505,87.43,87.49,524600000.0
2009-10-19 09:11:00,87.485,87.505,87.475,87.485,630600001.0
2009-10-19 09:12:00,87.485,87.495,87.48,87.495,527900001.0
2009-10-19 09:13:00,87.495,87.53,87.495,87.51,436900000.0
2009-10-19 09:14:00,87.51,87.52,87.5,87.52,372500000.0
2009-10-19 09:15:00,87.52,87.545,87.515,87.525,704100000.0
2009-10-19 09:16:00,87.525,87.525,87.5,87.51,241900000.0
2009-10-19 09:17:00,87.5,87.5,87.46,87.48,376800000.0
2009-10-19 09:18:00,87.48,87.48,87.425,87.43,320300000.0
2009-10-19 09:19:00,87.43,87.44,87.415,87.415,142100000.0
2009-10-19 09:20:00,87.405,87.44,87.385,87.425,356500000.0
2009-10-19 09:21:00,87.43,87.445,87.425,87.43,178800000.0
2009-10-19 09:22:00,87.43,87.435,87.375,87.375,491200000.0
2009-10-19 09:23:00,87.375,87.425,87.37,87.42,464400001.0
2009-10-19 09:24:00,87.42,87.45,87.41,87.44,513800000.0
2009-10-19 09:25:00,87.44,87.44,87.42,87.425,457600000.0
2009-10-19 09:26:00,87.43,87.445,87.4,87.42,446200000.0
2009-10-19 09:27:00,87.42,87.425,87.395,87.415,491000000.0
2009-10-19 09:28:00,87.415,87.455,87.405,87.45,544800000.0
2009-10-19 09:29:00,87.45,87.475,87.44,87.475,350000000.0
2009-10-19 09:30:00,87.48,87.58,87.48,87.565,530400000.0
2009-10-19 09:31:00,87.56,87.565,87.5,87.51,382300000.0
2009-10-19 09:32:00,87.525,87.57,87.51,87.56,483400000.0
2009-10-19 09:33:00,87.56,87.6,87.55,87.58,622199999.0
2009-10-19 09:34:00,87.58,87.595,87.55,87.565,768900000.0
2009-10-19 09:35:00,87.565,87.58,87.535,87.545,553200000.0
2009-10-19 09:36:00,87.545,87.545,87.525,87.525,276400000.0
2009-10-19 09:37:00,87.525,87.535,87.5,87.515,299600000.0
2009-10-19 09:38:00,87.52,87.52,87.475,87.475,472600000.0
2009-10-19 09:39:00,87.475,87.52,87.47,87.52,525200000.0
2009-10-19 09:40:00,87.52,87.53,87.505,87.51,448000000.0
2009-10-19 09:41:00,87.505,87.55,87.49,87.53,543000000.0
2009-10-19 09:42:00,87.545,87.545,87.475,87.48,467399999.0
2009-10-19 09:43:00,87.48,87.505,87.46,87.48,658600000.0
2009-10-19 09:44:00,87.48,87.5,87.465,87.48,554200000.0
2009-10-19 09:45:00,87.475,87.535,87.465,87.485,525500000.0
2009-10-19 09:46:00,87.495,87.51,87.475,87.51,494500000.0
2009-10-19 09:47:00,87.51,87.52,87.5,87.51,582199999.0
2009-10-19 09:48:00,87.51,87.52,87.475,87.48,439800000.0
2009-10-19 09:49:00,87.49,87.52,87.475,87.475,387800000.0
2009-10-19 09:50:00,87.47,87.495,87.46,87.46,296100000.0
2009-10-19 09:51:00,87.465,87.47,87.455,87.455,250500000.0
2009-10-19 09:52:00,87.455,87.46,87.43,87.43,318400000.0
2009-10-19 09:53:00,87.43,87.43,87.39,87.43,478900000.0
2009-10-19 09:54:00,87.43,87.495,87.425,87.485,423900000.0
2009-10-19 09:55:00,87.485,87.495,87.455,87.48,292700000.0
2009-10-19 09:56:00,87.48,87.48,87.43,87.44,246900000.0
2009-10-19 09:57:00,87.44,87.465,87.435,87.46,267200000.0
2009-10-19 09:58:00,87.46,87.495,87.455,87.49,424000000.0
2009-10-19 09:59:00,87.49,87.545,87.49,87.5,638000001.0
2009-10-19 10:00:00,87.505,87.535,87.49,87.495,327100000.0
2009-10-19 10:01:00,87.495,87.505,87.465,87.49,424100000.0
2009-10-19 10:02:00,87.49,87.49,87.44,87.46,672000000.0
2009-10-19 10:03:00,87.455,87.47,87.45,87.465,415500000.0
2009-10-19 10:04:00,87.465,87.465,87.435,87.435,557600000.0
2009-10-19 10:05:00,87.435,87.45,87.43,87.445,280200002.0
2009-10-19 10:06:00,87.445,87.445,87.415,87.425,384900000.0
2009-10-19 10:07:00,87.425,87.45,87.415,87.44,421600000.0
2009-10-19 10:08:00,87.44,87.46,87.425,87.455,179300000.0
2009-10-19 10:09:00,87.455,87.47,87.435,87.465,304400000.0
2009-10-19 10:10:00,87.46,87.46,87.425,87.425,375300000.0
2009-10-19 10:11:00,87.425,87.425,87.38,87.38,494000000.0
2009-10-19 10:12:00,87.38,87.395,87.38,87.395,224600000.0
2009-10-19 10:13:00,87.39,87.4,87.385,87.39,279300000.0
2009-10-19 10:14:00,87.39,87.41,87.38,87.41,328300000.0
2009-10-19 10:15:00,87.41,87.41,87.365,87.38,257000000.0
2009-10-19 10:16:00,87.38,87.385,87.365,87.365,305500000.0
2009-10-19 10:17:00,87.365,87.395,87.365,87.365,404200000.0
2009-10-19 10:18:00,87.365,87.365,87.315,87.315,403500000.0
2009-10-19 10:19:00,87.32,87.37,87.32,87.345,464200000.0
2009-10-19 10:20:00,87.345,87.36,87.345,87.355,171600000.0
2009-10-19 10:21:00,87.355,87.355,87.34,87.345,306500000.0
2009-10-19 10:22:00,87.35,87.365,87.285,87.3,573500000.0
2009-10-19 10:23:00,87.3,87.31,87.285,87.295,565600000.0
2009-10-19 10:24:00,87.305,87.32,87.275,87.29,218000000.0
2009-10-19 10:25:00,87.29,87.315,87.28,87.29,158100000.0
2009-10-19 10:26:00,87.31,87.335,87.3,87.32,182600000.0
2009-10-19 10:27:00,87.32,87.365,87.31,87.355,142700000.0
2009-10-19 10:28:00,87.355,87.365,87.335,87.36,182400000.0
2009-10-19 10:29:00,87.36,87.4,87.35,87.365,345300000.0
2009-10-19 10:30:00,87.36,87.36,87.335,87.335,156100000.0
2009-10-19 10:31:00,87.335,87.34,87.315,87.325,179700000.0
2009-10-19 10:32:00,87.335,87.345,87.315,87.345,183600000.0
2009-10-19 10:33:00,87.345,87.38,87.345,87.36,181000000.0
2009-10-19 10:34:00,87.36,87.375,87.345,87.355,296700000.0
2009-10-19 10:35:00,87.355,87.385,87.355,87.38,336300000.0
2009-10-19 10:36:00,87.38,87.38,87.34,87.35,202200000.0
2009-10-19 10:37:00,87.35,87.36,87.32,87.345,227900000.0
2009-10-19 10:38:00,87.345,87.365,87.335,87.35,187300000.0
2009-10-19 10:39:00,87.35,87.36,87.345,87.355,272700000.0
2009-10-19 10:40:00,87.355,87.36,87.35,87.35,116400000.0
2009-10-19 10:41:00,87.35,87.35,87.305,87.32,472700000.0
2009-10-19 10:42:00,87.32,87.335,87.32,87.33,274200000.0
2009-10-19 10:43:00,87.33,87.33,87.295,87.31,199000000.0
2009-10-19 10:44:00,87.31,87.315,87.29,87.295,260599999.0
2009-10-19 10:45:00,87.3,87.32,87.285,87.305,473200000.0
2009-10-19 10:46:00,87.305,87.315,87.295,87.31,256800000.0
2009-10-19 10:47:00,87.31,87.32,87.3,87.3,330800000.0
2009-10-19 10:48:00,87.3,87.32,87.29,87.32,444000000.0
2009-10-19 10:49:00,87.32,87.335,87.29,87.3,411100000.0
2009-10-19 10:50:00,87.3,87.335,87.295,87.325,271000000.0
2009-10-19 10:51:00,87.33,87.38,87.33,87.355,315100000.0
2009-10-19 10:52:00,87.365,87.365,87.355,87.36,275700000.0
2009-10-19 10:53:00,87.36,87.385,87.335,87.355,428000000.0
2009-10-19 10:54:00,87.35,87.395,87.35,87.38,668500001.0
2009-10-19 10:55:00,87.375,87.39,87.375,87.385,370500000.0
2009-10-19 10:56:00,87.385,87.395,87.37,87.395,645500000.0
2009-10-19 10:57:00,87.395,87.41,87.395,87.4,308600000.0
2009-10-19 10:58:00,87.405,87.475,87.405,87.47,284200000.0
2009-10-19 10:59:00,87.46,87.475,87.445,87.45,350300000.0
2009-10-19 11:00:00,87.445,87.455,87.425,87.455,230700000.0
2009-10-19 11:01:00,87.455,87.465,87.45,87.465,190100000.0
2009-10-19 11:02:00,87.465,87.49,87.465,87.49,144100000.0
2009-10-19 11:03:00,87.49,87.51,87.49,87.505,117000000.0
2009-10-19 11:04:00,87.505,87.54,87.495,87.52,208400000.0
2009-10-19 11:05:00,87.52,87.52,87.5,87.51,264400000.0
2009-10-19 11:06:00,87.505,87.565,87.505,87.51,631000000.0
2009-10-19 11:07:00,87.51,87.52,87.46,87.48,424300000.0
2009-10-19 11:08:00,87.48,87.48,87.455,87.465,476900000.0
2009-10-19 11:09:00,87.47,87.47,87.465,87.47,314100000.0
2009-10-19 11:10:00,87.47,87.485,87.46,87.47,355700000.0
2009-10-19 11:11:00,87.47,87.47,87.445,87.46,121900000.0
2009-10-19 11:12:00,87.46,87.46,87.44,87.44,100700000.0
2009-10-19 11:13:00,87.44,87.45,87.425,87.435,108700000.0
2009-10-19 11:14:00,87.435,87.46,87.415,87.415,191500000.0
2009-10-19 11:15:00,87.415,87.415,87.395,87.415,281300000.0
2009-10-19 11:16:00,87.415,87.415,87.37,87.405,356600000.0
2009-10-19 11:17:00,87.405,87.435,87.4,87.435,300600000.0
2009-10-19 11:18:00,87.435,87.46,87.435,87.445,226000000.0
2009-10-19 11:19:00,87.445,87.475,87.445,87.465,330000000.0
2009-10-19 11:20:00,87.465,87.475,87.45,87.46,330100000.0
2009-10-19 11:21:00,87.46,87.475,87.46,87.47,134000000.0
2009-10-19 11:22:00,87.47,87.48,87.455,87.455,383100000.0
2009-10-19 11:23:00,87.455,87.475,87.455,87.475,204000000.0
2009-10-19 11:24:00,87.475,87.52,87.475,87.51,273700000.0
2009-10-19 11:25:00,87.505,87.51,87.495,87.505,194700000.0
2009-10-19 11:26:00,87.505,87.515,87.49,87.51,477400000.0
2009-10-19 11:27:00,87.51,87.515,87.505,87.515,186300000.0
2009-10-19 11:28:00,87.515,87.53,87.51,87.53,160400000.0
2009-10-19 11:29:00,87.53,87.56,87.525,87.55,382300000.0
2009-10-19 11:30:00,87.545,87.55,87.52,87.52,212500000.0
2009-10-19 11:31:00,87.52,87.525,87.485,87.52,319500000.0
2009-10-19 11:32:00,87.515,87.525,87.515,87.52,80100000.0
2009-10-19 11:33:00,87.52,87.535,87.52,87.525,83900000.0
2009-10-19 11:34:00,87.525,87.55,87.525,87.545,198900000.0
2009-10-19 11:35:00,87.545,87.57,87.545,87.545,307900000.0
2009-10-19 11:36:00,87.545,87.565,87.54,87.54,228800000.0
2009-10-19 11:37:00,87.54,87.565,87.535,87.565,301400000.0
2009-10-19 11:38:00,87.565,87.565,87.555,87.565,299700000.0
2009-10-19 11:39:00,87.565,87.58,87.565,87.575,289500000.0
2009-10-19 11:40:00,87.575,87.595,87.57,87.59,220900000.0
2009-10-19 11:41:00,87.585,87.59,87.58,87.585,59700000.0
2009-10-19 11:42:00,87.585,87.595,87.575,87.585,188200000.0
2009-10-19 11:43:00,87.585,87.595,87.58,87.595,59300000.0
2009-10-19 11:44:00,87.595,87.605,87.595,87.6,113100000.0
2009-10-19 11:45:00,87.6,87.64,87.595,87.635,214200000.0
2009-10-19 11:46:00,87.635,87.68,87.625,87.68,468200000.0
2009-10-19 11:47:00,87.675,87.71,87.67,87.695,574900000.0
2009-10-19 11:48:00,87.695,87.72,87.675,87.675,570700000.0
2009-10-19 11:49:00,87.675,87.76,87.675,87.755,646400000.0
2009-10-19 11:50:00,87.755,87.77,87.735,87.745,402100000.0
2009-10-19 11:51:00,87.745,87.755,87.72,87.725,336700000.0
2009-10-19 11:52:00,87.725,87.73,87.705,87.705,373900000.0
2009-10-19 11:53:00,87.7,87.72,87.68,87.68,649600000.0
2009-10-19 11:54:00,87.675,87.685,87.66,87.67,251400000.0
2009-10-19 11:55:00,87.67,87.695,87.67,87.69,162000000.0
2009-10-19 11:56:00,87.69,87.705,87.685,87.69,192400000.0
2009-10-19 11:57:00,87.69,87.7,87.69,87.695,273199999.0
2009-10-19 11:58:00,87.7,87.7,87.64,87.655,369900000.0
2009-10-19 11:59:00,87.655,87.675,87.655,87.67,152100000.0
2009-10-19 12:00:00,87.665,87.705,87.665,87.705,294700000.0
2009-10-19 12:01:00,87.705,87.72,87.695,87.705,379500000.0
2009-10-19 12:02:00,87.705,87.705,87.675,87.675,196700000.0
2009-10-19 12:03:00,87.67,87.695,87.67,87.695,360400000.0
2009-10-19 12:04:00,87.695,87.715,87.69,87.69,548300000.0
2009-10-19 12:05:00,87.69,87.745,87.69,87.735,398200000.0
2009-10-19 12:06:00,87.735,87.745,87.705,87.72,516100000.0
2009-10-19 12:07:00,87.725,87.78,87.725,87.77,498900001.0
2009-10-19 12:08:00,87.77,87.795,87.765,87.795,541000000.0
2009-10-19 12:09:00,87.795,87.8,87.78,87.78,190100000.0
2009-10-19 12:10:00,87.78,87.815,87.775,87.8,437100000.0
2009-10-19 12:11:00,87.8,87.815,87.795,87.8,347400000.0
2009-10-19 12:12:00,87.795,87.805,87.77,87.785,310400000.0
2009-10-19 12:13:00,87.785,87.815,87.78,87.805,543800000.0
2009-10-19 12:14:00,87.805,87.825,87.785,87.815,386500000.0
2009-10-19 12:15:00,87.815,87.845,87.795,87.83,593700000.0
2009-10-19 12:16:00,87.825,87.84,87.825,87.84,574099999.0
2009-10-19 12:17:00,87.84,87.84,87.815,87.82,248700000.0
2009-10-19 12:18:00,87.815,87.85,87.815,87.84,234100000.0
2009-10-19 12:19:00,87.84,87.84,87.81,87.825,575900000.0
2009-10-19 12:20:00,87.83,87.835,87.825,87.835,175900000.0
2009-10-19 12:21:00,87.83,87.84,87.82,87.82,370499999.0
2009-10-19 12:22:00,87.82,87.83,87.82,87.83,203400000.0
2009-10-19 12:23:00,87.83,87.865,87.825,87.83,366199999.0
2009-10-19 12:24:00,87.82,87.82,87.78,87.785,499100000.0
2009-10-19 12:25:00,87.785,87.79,87.765,87.77,624600000.0
2009-10-19 12:26:00,87.77,87.775,87.745,87.77,692799999.0
2009-10-19 12:27:00,87.77,87.775,87.76,87.765,360900000.0
2009-10-19 12:28:00,87.765,87.765,87.755,87.76,150700000.0
2009-10-19 12:29:00,87.76,87.77,87.76,87.765,294300000.0
2009-10-19 12:30:00,87.77,87.795,87.77,87.795,579600000.0
2009-10-19 12:31:00,87.795,87.795,87.785,87.785,128100000.0
2009-10-19 12:32:00,87.785,87.8,87.785,87.795,255600000.0
2009-10-19 12:33:00,87.795,87.8,87.785,87.79,512900000.0
2009-10-19 12:34:00,87.79,87.79,87.775,87.785,272900000.0
2009-10-19 12:35:00,87.785,87.785,87.765,87.765,316100000.0
2009-10-19 12:36:00,87.765,87.765,87.755,87.76,136100000.0
2009-10-19 12:37:00,87.755,87.755,87.695,87.705,578400000.0
2009-10-19 12:38:00,87.705,87.75,87.7,87.725,299800000.0
2009-10-19 12:39:00,87.725,87.755,87.725,87.74,276000000.0
2009-10-19 12:40:00,87.74,87.77,87.735,87.765,325400000.0
2009-10-19 12:41:00,87.76,87.76,87.715,87.72,476800000.0
2009-10-19 12:42:00,87.72,87.725,87.715,87.725,281300000.0
2009-10-19 12:43:00,87.72,87.745,87.72,87.74,415000000.0
2009-10-19 12:44:00,87.74,87.75,87.735,87.745,429800000.0
2009-10-19 12:45:00,87.74,87.745,87.725,87.725,340500000.0
2009-10-19 12:46:00,87.725,87.73,87.725,87.725,192600000.0
2009-10-19 12:47:00,87.725,87.73,87.725,87.725,107900000.0
2009-10-19 12:48:00,87.73,87.74,87.725,87.735,248600000.0
2009-10-19 12:49:00,87.735,87.75,87.72,87.725,219600001.0
2009-10-19 12:50:00,87.725,87.74,87.72,87.74,268800000.0
2009-10-19 12:51:00,87.745,87.75,87.73,87.745,200700000.0
2009-10-19 12:52:00,87.74,87.745,87.725,87.725,91800000.0
2009-10-19 12:53:00,87.725,87.765,87.72,87.755,426400000.0
2009-10-19 12:54:00,87.76,87.76,87.73,87.735,388200000.0
2009-10-19 12:55:00,87.735,87.74,87.7,87.7,218000000.0
2009-10-19 12:56:00,87.7,87.73,87.695,87.72,175300000.0
2009-10-19 12:57:00,87.72,87.75,87.72,87.73,176900000.0
2009-10-19 12:58:00,87.725,87.74,87.72,87.73,421200000.0
2009-10-19 12:59:00,87.73,87.76,87.725,87.755,355800000.0
2009-10-19 13:00:00,87.755,87.79,87.755,87.79,369300000.0
2009-10-19 13:01:00,87.79,87.805,87.785,87.805,214800000.0
2009-10-19 13:02:00,87.805,87.82,87.795,87.815,245900000.0
2009-10-19 13:03:00,87.815,87.84,87.815,87.835,402500000.0
2009-10-19 13:04:00,87.835,87.845,87.795,87.805,188700000.0
2009-10-19 13:05:00,87.805,87.83,87.805,87.83,419000000.0
2009-10-19 13:06:00,87.83,87.85,87.825,87.845,480400000.0
2009-10-19 13:07:00,87.845,87.855,87.815,87.825,452900000.0
2009-10-19 13:08:00,87.825,87.845,87.82,87.825,292900000.0
2009-10-19 13:09:00,87.825,87.84,87.82,87.835,534800001.0
2009-10-19 13:10:00,87.835,87.84,87.815,87.82,269300000.0
2009-10-19 13:11:00,87.82,87.825,87.815,87.815,195300000.0
2009-10-19 13:12:00,87.82,87.83,87.82,87.82,139500000.0
2009-10-19 13:13:00,87.82,87.82,87.785,87.785,143900000.0
2009-10-19 13:14:00,87.785,87.81,87.78,87.805,229300000.0
2009-10-19 13:15:00,87.805,87.815,87.8,87.815,372800000.0
2009-10-19 13:16:00,87.815,87.84,87.81,87.84,263500000.0
2009-10-19 13:17:00,87.84,87.855,87.84,87.845,417300000.0
2009-10-19 13:18:00,87.845,87.845,87.825,87.825,294000001.0
2009-10-19 13:19:00,87.825,87.84,87.825,87.83,351600000.0
2009-10-19 13:20:00,87.83,87.835,87.82,87.83,305100000.0
2009-10-19 13:21:00,87.83,87.885,87.825,87.885,490100000.0
2009-10-19 13:22:00,87.885,87.885,87.865,87.88,465200000.0
2009-10-19 13:23:00,87.885,87.885,87.875,87.88,92100000.0
2009-10-19 13:24:00,87.88,87.89,87.88,87.89,334700000.0
2009-10-19 13:25:00,87.89,87.9,87.89,87.9,450300001.0
2009-10-19 13:26:00,87.905,87.935,87.895,87.9,545399999.0
2009-10-19 13:27:00,87.9,87.95,87.9,87.94,465499998.0
2009-10-19 13:28:00,87.94,87.97,87.935,87.94,551000000.0
2009-10-19 13:29:00,87.94,87.985,87.94,87.975,267600000.0
2009-10-19 13:30:00,87.975,87.975,87.915,87.92,371200000.0
2009-10-19 13:31:00,87.92,87.93,87.915,87.93,298400000.0
2009-10-19 13:32:00,87.925,87.975,87.925,87.955,426899999.0
2009-10-19 13:33:00,87.96,87.96,87.935,87.945,301000000.0
2009-10-19 13:34:00,87.945,87.955,87.935,87.945,326900003.0
2009-10-19 13:35:00,87.945,87.955,87.945,87.955,184600000.0
2009-10-19 13:36:00,87.955,87.96,87.93,87.93,224099999.0
2009-10-19 13:37:00,87.93,87.93,87.89,87.89,312100000.0
2009-10-19 13:38:00,87.89,87.91,87.885,87.895,785200001.0
2009-10-19 13:39:00,87.895,87.9,87.885,87.885,385500000.0
2009-10-19 13:40:00,87.89,87.895,87.855,87.855,457000000.0
2009-10-19 13:41:00,87.855,87.885,87.855,87.87,261900000.0
2009-10-19 13:42:00,87.87,87.875,87.865,87.87,449300000.0
2009-10-19 13:43:00,87.865,87.865,87.855,87.86,242600000.0
2009-10-19 13:44:00,87.86,87.87,87.84,87.845,343900000.0
2009-10-19 13:45:00,87.845,87.915,87.845,87.905,657499999.0
2009-10-19 13:46:00,87.905,87.905,87.875,87.895,637900000.0
2009-10-19 13:47:00,87.9,87.935,87.885,87.935,577900000.0
2009-10-19 13:48:00,87.935,87.965,87.93,87.96,526400000.0
2009-10-19 13:49:00,87.96,87.975,87.955,87.975,530500000.0
2009-10-19 13:50:00,87.975,87.99,87.915,87.925,538700000.0
2009-10-19 13:51:00,87.925,87.935,87.9,87.905,546300000.0
2009-10-19 13:52:00,87.905,87.915,87.905,87.915,205700000.0
2009-10-19 13:53:00,87.92,87.925,87.88,87.88,398400001.0
2009-10-19 13:54:00,87.88,87.895,87.87,87.895,405500000.0
2009-10-19 13:55:00,87.91,87.915,87.88,87.885,312200000.0
2009-10-19 13:56:00,87.905,87.94,87.89,87.935,526300000.0
2009-10-19 13:57:00,87.935,87.945,87.935,87.935,383400000.0
2009-10-19 13:58:00,87.935,87.935,87.92,87.93,496200000.0
2009-10-19 13:59:00,87.93,87.935,87.91,87.92,263700000.0
2009-10-19 14:00:00,87.915,87.92,87.9,87.9,756400000.0
2009-10-19 14:01:00,87.905,87.92,87.895,87.9,358700000.0
2009-10-19 14:02:00,87.9,87.91,87.875,87.875,284900001.0
2009-10-19 14:03:00,87.88,87.895,87.88,87.89,368300000.0
2009-10-19 14:04:00,87.89,87.9,87.89,87.895,188400000.0
2009-10-19 14:05:00,87.89,87.89,87.865,87.88,640800000.0
2009-10-19 14:06:00,87.88,87.89,87.88,87.89,412700000.0
2009-10-19 14:07:00,87.89,87.89,87.855,87.87,370300001.0
2009-10-19 14:08:00,87.87,87.87,87.805,87.805,513700000.0
2009-10-19 14:09:00,87.805,87.81,87.77,87.77,454300000.0
2009-10-19 14:10:00,87.77,87.78,87.73,87.735,701600000.0
2009-10-19 14:11:00,87.735,87.775,87.735,87.775,494700000.0
2009-10-19 14:12:00,87.78,87.785,87.76,87.765,431300000.0
2009-10-19 14:13:00,87.76,87.78,87.755,87.775,427200000.0
2009-10-19 14:14:00,87.775,87.805,87.77,87.805,721400000.0
2009-10-19 14:15:00,87.805,87.815,87.795,87.8,517500000.0
2009-10-19 14:16:00,87.805,87.83,87.765,87.82,670600000.0
2009-10-19 14:17:00,87.83,87.83,87.79,87.79,467000000.0
2009-10-19 14:18:00,87.79,87.83,87.77,87.83,523700000.0
2009-10-19 14:19:00,87.825,87.83,87.775,87.775,342900000.0
2009-10-19 14:20:00,87.775,87.785,87.745,87.755,676300000.0
2009-10-19 14:21:00,87.755,87.77,87.735,87.745,616499999.0
2009-10-19 14:22:00,87.745,87.75,87.7,87.73,594700001.0
2009-10-19 14:23:00,87.735,87.75,87.73,87.73,471800000.0
2009-10-19 14:24:00,87.73,87.755,87.715,87.735,573200000.0
2009-10-19 14:25:00,87.735,87.75,87.71,87.72,347300000.0
2009-10-19 14:26:00,87.715,87.715,87.68,87.685,655899999.0
2009-10-19 14:27:00,87.685,87.715,87.685,87.705,686800000.0
2009-10-19 14:28:00,87.705,87.725,87.7,87.725,154800000.0
2009-10-19 14:29:00,87.705,87.715,87.695,87.715,213600000.0
2009-10-19 14:30:00,87.715,87.74,87.7,87.71,506700001.0
2009-10-19 14:31:00,87.705,87.705,87.67,87.685,448600001.0
2009-10-19 14:32:00,87.685,87.695,87.675,87.675,512400000.0
2009-10-19 14:33:00,87.68,87.71,87.68,87.7,473200003.0
2009-10-19 14:34:00,87.705,87.71,87.68,87.685,423500000.0
2009-10-19 14:35:00,87.68,87.705,87.68,87.7,196900000.0
2009-10-19 14:36:00,87.695,87.725,87.685,87.705,389300001.0
2009-10-19 14:37:00,87.705,87.735,87.705,87.73,655199999.0
2009-10-19 14:38:00,87.735,87.78,87.735,87.755,533500000.0
2009-10-19 14:39:00,87.76,87.795,87.755,87.755,805600000.0
2009-10-19 14:40:00,87.755,87.755,87.725,87.74,422300000.0
2009-10-19 14:41:00,87.745,87.745,87.675,87.695,666999996.0
2009-10-19 14:42:00,87.695,87.715,87.695,87.695,478100000.0
2009-10-19 14:43:00,87.695,87.695,87.645,87.645,330800000.0
2009-10-19 14:44:00,87.645,87.655,87.635,87.64,455800000.0
2009-10-19 14:45:00,87.64,87.645,87.605,87.615,418900000.0
2009-10-19 14:46:00,87.615,87.615,87.605,87.605,511999999.0
2009-10-19 14:47:00,87.605,87.605,87.525,87.53,462800000.0
2009-10-19 14:48:00,87.53,87.56,87.53,87.55,643000000.0
2009-10-19 14:49:00,87.55,87.575,87.545,87.575,394500000.0
2009-10-19 14:50:00,87.58,87.58,87.545,87.545,559800000.0
2009-10-19 14:51:00,87.545,87.59,87.54,87.575,526800001.0
2009-10-19 14:52:00,87.57,87.575,87.565,87.565,451600000.0
2009-10-19 14:53:00,87.57,87.585,87.555,87.57,536900000.0
2009-10-19 14:54:00,87.57,87.59,87.56,87.575,736399998.0
2009-10-19 14:55:00,87.575,87.58,87.55,87.55,638000000.0
2009-10-19 14:56:00,87.55,87.56,87.53,87.53,519600000.0
2009-10-19 14:57:00,87.53,87.54,87.52,87.53,585099999.0
2009-10-19 14:58:00,87.53,87.535,87.52,87.52,480800000.0
2009-10-19 14:59:00,87.52,87.525,87.505,87.51,885900000.0
2009-10-19 15:00:00,87.51,87.565,87.51,87.555,870500000.0
2009-10-19 15:01:00,87.56,87.58,87.545,87.575,553600000.0
2009-10-19 15:02:00,87.575,87.575,87.495,87.52,621000001.0
2009-10-19 15:03:00,87.52,87.53,87.515,87.53,448000000.0
2009-10-19 15:04:00,87.535,87.55,87.53,87.54,612000000.0
2009-10-19 15:05:00,87.54,87.56,87.525,87.54,496600003.0
2009-10-19 15:06:00,87.54,87.57,87.535,87.565,626100002.0
2009-10-19 15:07:00,87.56,87.575,87.555,87.575,590999999.0
2009-10-19 15:08:00,87.575,87.575,87.555,87.555,318499999.0
2009-10-19 15:09:00,87.555,87.57,87.555,87.57,359500001.0
2009-10-19 15:10:00,87.57,87.57,87.525,87.525,737799997.0
2009-10-19 15:11:00,87.525,87.525,87.495,87.5,449000000.0
2009-10-19 15:12:00,87.51,87.535,87.505,87.535,329500002.0
2009-10-19 15:13:00,87.535,87.535,87.505,87.505,508899999.0
2009-10-19 15:14:00,87.505,87.555,87.505,87.555,511699999.0
2009-10-19 15:15:00,87.555,87.6,87.555,87.575,707100002.0
2009-10-19 15:16:00,87.555,87.565,87.545,87.56,620699999.0
2009-10-19 15:17:00,87.56,87.57,87.545,87.57,633200000.0
2009-10-19 15:18:00,87.57,87.605,87.57,87.595,421300000.0
2009-10-19 15:19:00,87.595,87.62,87.585,87.605,422000001.0
2009-10-19 15:20:00,87.61,87.61,87.595,87.605,241900000.0
2009-10-19 15:21:00,87.605,87.61,87.605,87.605,648000000.0
2009-10-19 15:22:00,87.605,87.625,87.595,87.605,414500000.0
2009-10-19 15:23:00,87.605,87.61,87.595,87.605,357200001.0
2009-10-19 15:24:00,87.605,87.61,87.585,87.595,535700000.0
2009-10-19 15:25:00,87.595,87.6,87.595,87.6,429600000.0
2009-10-19 15:26:00,87.595,87.605,87.59,87.59,300700000.0
2009-10-19 15:27:00,87.59,87.595,87.575,87.575,332800000.0
2009-10-19 15:28:00,87.575,87.585,87.575,87.58,243800000.0
2009-10-19 15:29:00,87.58,87.6,87.575,87.6,471100002.0
2009-10-19 15:30:00,87.6,87.64,87.595,87.635,595200001.0
2009-10-19 15:31:00,87.635,87.645,87.605,87.605,504300000.0
2009-10-19 15:32:00,87.605,87.635,87.545,87.555,567399999.0
2009-10-19 15:33:00,87.555,87.58,87.55,87.565,704500000.0
2009-10-19 15:34:00,87.565,87.565,87.515,87.52,491300000.0
2009-10-19 15:35:00,87.52,87.58,87.515,87.555,677100000.0
2009-10-19 15:36:00,87.555,87.57,87.525,87.545,842900000.0
2009-10-19 15:37:00,87.555,87.58,87.53,87.555,717399999.0
2009-10-19 15:38:00,87.555,87.57,87.545,87.555,526700002.0
2009-10-19 15:39:00,87.555,87.575,87.545,87.575,540200000.0
2009-10-19 15:40:00,87.575,87.61,87.565,87.58,688799999.0
2009-10-19 15:41:00,87.58,87.61,87.575,87.585,623500000.0
2009-10-19 15:42:00,87.585,87.62,87.57,87.605,641600001.0
2009-10-19 15:43:00,87.605,87.605,87.535,87.535,505100000.0
2009-10-19 15:44:00,87.535,87.555,87.515,87.515,657099999.0
2009-10-19 15:45:00,87.515,87.55,87.495,87.55,647300000.0
2009-10-19 15:46:00,87.55,87.565,87.535,87.54,662100000.0
2009-10-19 15:47:00,87.54,87.54,87.485,87.495,569000000.0
2009-10-19 15:48:00,87.495,87.525,87.48,87.52,777099998.0
2009-10-19 15:49:00,87.52,87.525,87.495,87.525,958200000.0
2009-10-19 15:50:00,87.525,87.525,87.495,87.495,692700001.0
2009-10-19 15:51:00,87.5,87.505,87.465,87.465,676200000.0
2009-10-19 15:52:00,87.465,87.485,87.445,87.445,762500000.0
2009-10-19 15:53:00,87.445,87.46,87.445,87.455,672100000.0
2009-10-19 15:54:00,87.46,87.46,87.405,87.425,967399998.0
2009-10-19 15:55:00,87.425,87.445,87.415,87.43,457500000.0
2009-10-19 15:56:00,87.43,87.455,87.415,87.435,516200000.0
2009-10-19 15:57:00,87.45,87.46,87.4,87.4,787900000.0
2009-10-19 15:58:00,87.395,87.405,87.385,87.405,505199999.0
2009-10-19 15:59:00,87.405,87.425,87.4,87.405,539700000.0
2009-10-19 16:00:00,87.405,87.425,87.37,87.405,516900000.0
2009-10-19 16:01:00,87.405,87.41,87.345,87.36,621700000.0
2009-10-19 16:02:00,87.36,87.45,87.345,87.425,595800000.0
2009-10-19 16:03:00,87.43,87.465,87.385,87.425,383600000.0
2009-10-19 16:04:00,87.435,87.445,87.415,87.445,741900000.0
2009-10-19 16:05:00,87.445,87.45,87.415,87.435,764800004.0
2009-10-19 16:06:00,87.435,87.445,87.405,87.435,690300000.0
2009-10-19 16:07:00,87.44,87.45,87.39,87.4,913500000.0
2009-10-19 16:08:00,87.395,87.4,87.325,87.33,693500000.0
2009-10-19 16:09:00,87.33,87.35,87.31,87.335,753499999.0
2009-10-19 16:10:00,87.335,87.345,87.315,87.32,845000000.0
2009-10-19 16:11:00,87.32,87.405,87.32,87.375,502200001.0
2009-10-19 16:12:00,87.375,87.42,87.375,87.39,450900000.0
2009-10-19 16:13:00,87.39,87.415,87.35,87.35,846300001.0
2009-10-19 16:14:00,87.355,87.36,87.315,87.33,799500000.0
2009-10-19 16:15:00,87.33,87.34,87.305,87.305,813900000.0
2009-10-19 16:16:00,87.305,87.33,87.305,87.315,771300001.0
2009-10-19 16:17:00,87.32,87.325,87.275,87.285,680100000.0
2009-10-19 16:18:00,87.28,87.305,87.245,87.285,942699999.0
2009-10-19 16:19:00,87.285,87.325,87.275,87.3,846799997.0
2009-10-19 16:20:00,87.3,87.385,87.295,87.375,1000300002.0
2009-10-19 16:21:00,87.375,87.405,87.375,87.395,721600000.0
2009-10-19 16:22:00,87.395,87.44,87.37,87.44,784000002.0
2009-10-19 16:23:00,87.44,87.445,87.395,87.41,629600000.0
2009-10-19 16:24:00,87.41,87.45,87.41,87.425,827900001.0
2009-10-19 16:25:00,87.425,87.485,87.425,87.455,670199999.0
2009-10-19 16:26:00,87.455,87.455,87.425,87.44,833200000.0
2009-10-19 16:27:00,87.44,87.45,87.42,87.44,635500000.0
2009-10-19 16:28:00,87.44,87.45,87.415,87.42,564000001.0
2009-10-19 16:29:00,87.42,87.475,87.42,87.46,268800000.0
2009-10-19 16:30:00,87.46,87.5,87.445,87.46,537000000.0
2009-10-19 16:31:00,87.46,87.5,87.46,87.47,630600000.0
2009-10-19 16:32:00,87.47,87.5,87.445,87.455,548800000.0
2009-10-19 16:33:00,87.455,87.47,87.405,87.43,298200000.0
2009-10-19 16:34:00,87.43,87.455,87.43,87.455,157100000.0
2009-10-19 16:35:00,87.455,87.46,87.415,87.45,253700000.0
2009-10-19 16:36:00,87.445,87.465,87.425,87.455,199200000.0
2009-10-19 16:37:00,87.46,87.465,87.375,87.385,278400000.0
2009-10-19 16:38:00,87.385,87.455,87.38,87.455,337500000.0
2009-10-19 16:39:00,87.455,87.475,87.435,87.455,772899997.0
2009-10-19 16:40:00,87.455,87.495,87.435,87.48,667800000.0
2009-10-19 16:41:00,87.475,87.485,87.46,87.48,742900000.0
2009-10-19 16:42:00,87.48,87.505,87.44,87.495,561700000.0
2009-10-19 16:43:00,87.505,87.515,87.445,87.445,878000000.0
2009-10-19 16:44:00,87.46,87.475,87.45,87.47,303800000.0
2009-10-19 16:45:00,87.47,87.49,87.45,87.455,563600000.0
2009-10-19 16:46:00,87.46,87.495,87.46,87.47,710699999.0
2009-10-19 16:47:00,87.47,87.475,87.44,87.465,556999999.0
2009-10-19 16:48:00,87.465,87.47,87.405,87.435,649499999.0
2009-10-19 16:49:00,87.435,87.46,87.43,87.435,749999999.0
2009-10-19 16:50:00,87.435,87.49,87.435,87.485,616400001.0
2009-10-19 16:51:00,87.485,87.575,87.475,87.565,711000001.0
2009-10-19 16:52:00,87.585,87.61,87.56,87.585,690100000.0
2009-10-19 16:53:00,87.585,87.6,87.57,87.58,621500000.0
2009-10-19 16:54:00,87.58,87.59,87.555,87.575,601800000.0
2009-10-19 16:55:00,87.575,87.58,87.545,87.575,559500000.0
2009-10-19 16:56:00,87.575,87.61,87.575,87.605,595500000.0
2009-10-19 16:57:00,87.61,87.615,87.58,87.58,264600000.0
2009-10-19 16:58:00,87.58,87.615,87.58,87.6,325800000.0
2009-10-19 16:59:00,87.6,87.6,87.5,87.515,729600000.0
2009-10-19 17:00:00,87.52,87.55,87.52,87.525,923199999.0
2009-10-19 17:01:00,87.53,87.55,87.53,87.54,499600000.0
2009-10-19 17:02:00,87.54,87.555,87.54,87.545,428600000.0
2009-10-19 17:03:00,87.55,87.565,87.545,87.565,418300000.0
2009-10-19 17:04:00,87.565,87.575,87.54,87.545,522500000.0
2009-10-19 17:05:00,87.555,87.585,87.55,87.58,882500000.0
2009-10-19 17:06:00,87.59,87.65,87.585,87.625,413500000.0
2009-10-19 17:07:00,87.635,87.635,87.6,87.625,449900000.0
2009-10-19 17:08:00,87.625,87.625,87.6,87.625,138500000.0
2009-10-19 17:09:00,87.625,87.625,87.57,87.59,840699996.0
2009-10-19 17:10:00,87.59,87.615,87.59,87.615,387800000.0
2009-10-19 17:11:00,87.615,87.68,87.6,87.65,659799999.0
2009-10-19 17:12:00,87.655,87.7,87.655,87.7,436299998.0
2009-10-19 17:13:00,87.7,87.71,87.685,87.685,518600000.0
2009-10-19 17:14:00,87.685,87.715,87.685,87.715,619300002.0
2009-10-19 17:15:00,87.715,87.73,87.7,87.72,424000000.0
2009-10-19 17:16:00,87.72,87.755,87.71,87.755,532300001.0
2009-10-19 17:17:00,87.755,87.76,87.735,87.76,696300001.0
2009-10-19 17:18:00,87.775,87.79,87.77,87.775,471300000.0
2009-10-19 17:19:00,87.785,87.79,87.76,87.775,746000000.0
2009-10-19 17:20:00,87.775,87.775,87.74,87.76,563600000.0
2009-10-19 17:21:00,87.76,87.78,87.72,87.72,457400001.0
2009-10-19 17:22:00,87.715,87.73,87.665,87.71,638400000.0
2009-10-19 17:23:00,87.715,87.745,87.68,87.72,658400000.0
2009-10-19 17:24:00,87.725,87.73,87.68,87.705,792400000.0
2009-10-19 17:25:00,87.705,87.73,87.705,87.725,661500000.0
2009-10-19 17:26:00,87.725,87.79,87.725,87.775,743699999.0
2009-10-19 17:27:00,87.775,87.82,87.775,87.8,559599999.0
2009-10-19 17:28:00,87.795,87.865,87.765,87.865,708700000.0
2009-10-19 17:29:00,87.86,87.865,87.82,87.825,794400000.0
2009-10-19 17:30:00,87.825,87.865,87.825,87.84,974800003.0
2009-10-19 17:31:00,87.83,87.89,87.83,87.885,690099997.0
2009-10-19 17:32:00,87.885,87.935,87.885,87.9,757999999.0
2009-10-19 17:33:00,87.905,87.935,87.88,87.905,795099999.0
2009-10-19 17:34:00,87.915,87.965,87.89,87.905,849999999.0
2009-10-19 17:35:00,87.905,87.92,87.9,87.91,412399999.0
2009-10-19 17:36:00,87.905,87.905,87.875,87.875,557500000.0
2009-10-19 17:37:00,87.875,87.91,87.87,87.885,556800000.0
2009-10-19 17:38:00,87.885,87.9,87.865,87.9,446800002.0
2009-10-19 17:39:00,87.9,87.94,87.9,87.92,442299998.0
2009-10-19 17:40:00,87.92,88.005,87.89,88.005,687999999.0
2009-10-19 17:41:00,88.005,88.02,87.98,87.995,551600000.0
2009-10-19 17:42:00,87.995,88.005,87.98,87.98,456800000.0
2009-10-19 17:43:00,87.975,87.975,87.94,87.95,427700000.0
2009-10-19 17:44:00,87.95,87.96,87.925,87.93,490000001.0
2009-10-19 17:45:00,87.935,87.95,87.915,87.94,508900000.0
2009-10-19 17:46:00,87.935,87.95,87.925,87.945,420500000.0
2009-10-19 17:47:00,87.945,87.965,87.935,87.955,425900000.0
2009-10-19 17:48:00,87.955,87.98,87.95,87.96,820199999.0
2009-10-19 17:49:00,87.96,87.965,87.94,87.94,683900001.0
2009-10-19 17:50:00,87.94,87.965,87.93,87.96,910900002.0
2009-10-19 17:51:00,87.96,87.97,87.95,87.965,612000001.0
2009-10-19 17:52:00,87.965,87.97,87.94,87.96,615200000.0
2009-10-19 17:53:00,87.96,88.01,87.95,88.01,853699999.0
2009-10-19 17:54:00,88.01,88.01,87.995,88.005,685399998.0
2009-10-19 17:55:00,88.005,88.005,87.99,87.995,668000001.0
2009-10-19 17:56:00,87.995,88.02,87.98,88.01,720700000.0
2009-10-19 17:57:00,88.005,88.01,87.975,87.975,801400002.0
2009-10-19 17:58:00,87.975,87.995,87.975,87.98,696099999.0
2009-10-19 17:59:00,87.98,88.01,87.975,88.005,637600001.0
2009-10-19 18:00:00,88.005,88.045,87.995,88.025,600099999.0
2009-10-19 18:01:00,88.03,88.05,88.005,88.035,555900000.0
2009-10-19 18:02:00,88.035,88.075,88.03,88.055,633900000.0
2009-10-19 18:03:00,88.055,88.065,88.045,88.055,532600000.0
2009-10-19 18:04:00,88.055,88.055,88.045,88.05,275700000.0
2009-10-19 18:05:00,88.05,88.055,88.04,88.045,318200000.0
2009-10-19 18:06:00,88.045,88.06,88.04,88.045,484900000.0
2009-10-19 18:07:00,88.045,88.06,88.035,88.045,564400000.0
2009-10-19 18:08:00,88.04,88.045,88.04,88.045,98600000.0
2009-10-19 18:09:00,88.045,88.075,88.045,88.05,281100000.0
2009-10-19 18:10:00,88.055,88.055,88.03,88.045,436600000.0
2009-10-19 18:11:00,88.045,88.07,88.025,88.025,406200000.0
2009-10-19 18:12:00,88.025,88.055,88.025,88.045,287500000.0
2009-10-19 18:13:00,88.05,88.08,88.045,88.08,488400000.0
2009-10-19 18:14:00,88.075,88.08,88.065,88.07,350900000.0
2009-10-19 18:15:00,88.065,88.065,88.045,88.045,324600000.0
2009-10-19 18:16:00,88.06,88.065,88.05,88.05,312700000.0
2009-10-19 18:17:00,88.05,88.05,88.015,88.015,465800000.0
2009-10-19 18:18:00,88.015,88.02,88.0,88.02,292000000.0
2009-10-19 18:19:00,88.03,88.045,88.02,88.04,60000000.0
2009-10-19 18:20:00,88.045,88.055,88.02,88.03,237100001.0
2009-10-19 18:21:00,88.03,88.035,88.01,88.015,212000000.0
2009-10-19 18:22:00,88.015,88.035,88.015,88.035,255500000.0
2009-10-19 18:23:00,88.03,88.03,87.985,87.985,194300000.0
2009-10-19 18:24:00,87.98,87.99,87.975,87.99,456400000.0
2009-10-19 18:25:00,87.99,88.005,87.985,87.99,504900000.0
2009-10-19 18:26:00,87.99,87.99,87.955,87.955,338700000.0
2009-10-19 18:27:00,87.955,87.96,87.945,87.95,289300001.0
2009-10-19 18:28:00,87.945,87.975,87.945,87.945,209300000.0
2009-10-19 18:29:00,87.945,87.955,87.945,87.945,304300000.0
2009-10-19 18:30:00,87.945,87.95,87.935,87.935,260400000.0
2009-10-19 18:31:00,87.935,87.96,87.935,87.95,292500000.0
2009-10-19 18:32:00,87.95,87.95,87.925,87.94,314900000.0
2009-10-19 18:33:00,87.94,87.94,87.925,87.935,180699999.0
2009-10-19 18:34:00,87.935,87.94,87.925,87.925,284200000.0
2009-10-19 18:35:00,87.925,87.945,87.925,87.945,283800000.0
2009-10-19 18:36:00,87.945,87.945,87.91,87.91,522299998.0
2009-10-19 18:37:00,87.91,87.91,87.895,87.895,285700000.0
2009-10-19 18:38:00,87.895,87.93,87.895,87.905,576000001.0
2009-10-19 18:39:00,87.905,87.905,87.885,87.885,358400000.0
2009-10-19 18:40:00,87.885,87.895,87.885,87.895,363400000.0
2009-10-19 18:41:00,87.895,87.925,87.885,87.925,117700000.0
2009-10-19 18:42:00,87.92,87.945,87.905,87.92,189700000.0
2009-10-19 18:43:00,87.92,87.935,87.91,87.935,127700000.0
2009-10-19 18:44:00,87.955,87.985,87.955,87.975,104300000.0
2009-10-19 18:45:00,87.98,87.98,87.94,87.945,235600000.0
2009-10-19 18:46:00,87.945,87.955,87.94,87.94,112800000.0
2009-10-19 18:47:00,87.94,87.965,87.94,87.945,440700000.0
2009-10-19 18:48:00,87.945,87.955,87.94,87.95,405800000.0
2009-10-19 18:49:00,87.945,87.95,87.94,87.94,200300000.0
2009-10-19 18:50:00,87.94,87.95,87.92,87.925,354900000.0
2009-10-19 18:51:00,87.925,87.935,87.925,87.93,148000000.0
2009-10-19 18:52:00,87.94,87.975,87.94,87.965,254000000.0
2009-10-19 18:53:00,87.965,87.975,87.945,87.95,75600000.0
2009-10-19 18:54:00,87.955,87.965,87.945,87.965,182200000.0
2009-10-19 18:55:00,87.965,87.985,87.965,87.975,242900000.0
2009-10-19 18:56:00,87.98,87.995,87.975,87.985,224000000.0
2009-10-19 18:57:00,87.99,88.015,87.99,88.015,244000000.0
2009-10-19 18:58:00,88.01,88.015,87.99,88.005,291200000.0
2009-10-19 18:59:00,88.005,88.02,87.995,88.015,192000000.0
2009-10-19 19:00:00,88.005,88.005,87.945,87.965,534900000.0
2009-10-19 19:01:00,87.965,87.965,87.935,87.945,422800000.0
2009-10-19 19:02:00,87.945,87.95,87.935,87.94,369600001.0
2009-10-19 19:03:00,87.935,87.945,87.925,87.935,180600000.0
2009-10-19 19:04:00,87.935,87.95,87.935,87.95,151300000.0
2009-10-19 19:05:00,87.95,87.955,87.945,87.955,189200000.0
2009-10-19 19:06:00,87.96,87.96,87.955,87.955,111300000.0
2009-10-19 19:07:00,87.955,87.97,87.955,87.97,202500000.0
2009-10-19 19:08:00,87.97,87.97,87.955,87.965,218800000.0
2009-10-19 19:09:00,87.965,87.975,87.955,87.955,183700000.0
2009-10-19 19:10:00,87.955,87.965,87.955,87.96,146200000.0
2009-10-19 19:11:00,87.96,87.965,87.955,87.965,162400000.0
2009-10-19 19:12:00,87.965,87.97,87.96,87.96,529900000.0
2009-10-19 19:13:00,87.96,87.965,87.96,87.96,119500000.0
2009-10-19 19:14:00,87.96,87.99,87.945,87.975,551100000.0
2009-10-19 19:15:00,87.975,87.99,87.975,87.98,284900000.0
2009-10-19 19:16:00,87.98,88.0,87.975,87.995,632000000.0
2009-10-19 19:17:00,88.0,88.015,87.995,88.0,475000000.0
2009-10-19 19:18:00,88.0,88.0,87.99,87.99,133799999.0
2009-10-19 19:19:00,87.99,87.99,87.98,87.98,197500000.0
2009-10-19 19:20:00,87.98,88.0,87.97,87.975,330300000.0
2009-10-19 19:21:00,87.975,88.015,87.975,88.01,301200000.0
2009-10-19 19:22:00,88.005,88.025,88.005,88.015,278000000.0
2009-10-19 19:23:00,88.0,88.08,88.0,88.065,658399999.0
2009-10-19 19:24:00,88.065,88.095,88.065,88.08,480000001.0
2009-10-19 19:25:00,88.075,88.075,88.065,88.075,326200000.0
2009-10-19 19:26:00,88.075,88.125,88.075,88.115,547000000.0
2009-10-19 19:27:00,88.115,88.115,88.065,88.075,564099997.0
2009-10-19 19:28:00,88.085,88.11,88.075,88.1,424400000.0
2009-10-19 19:29:00,88.1,88.115,88.095,88.1,343400000.0
2009-10-19 19:30:00,88.1,88.105,88.075,88.075,326200000.0
2009-10-19 19:31:00,88.075,88.075,88.05,88.065,298100000.0
2009-10-19 19:32:00,88.065,88.07,88.035,88.035,251400000.0
2009-10-19 19:33:00,88.025,88.045,88.005,88.04,464700000.0
2009-10-19 19:34:00,88.04,88.04,88.025,88.04,154900000.0
2009-10-19 19:35:00,88.035,88.065,88.035,88.055,342800000.0
2009-10-19 19:36:00,88.055,88.08,88.055,88.06,492800000.0
2009-10-19 19:37:00,88.06,88.125,88.06,88.105,484300000.0
2009-10-19 19:38:00,88.11,88.115,88.075,88.075,265300000.0
2009-10-19 19:39:00,88.08,88.09,88.08,88.085,128100000.0
2009-10-19 19:40:00,88.085,88.125,88.085,88.115,387500000.0
2009-10-19 19:41:00,88.115,88.12,88.105,88.12,227700001.0
2009-10-19 19:42:00,88.13,88.15,88.115,88.125,941700000.0
2009-10-19 19:43:00,88.13,88.135,88.105,88.105,509500000.0
2009-10-19 19:44:00,88.105,88.115,88.07,88.08,393500000.0
2009-10-19 19:45:00,88.085,88.085,88.055,88.065,272100001.0
2009-10-19 19:46:00,88.065,88.07,88.055,88.065,171000000.0
2009-10-19 19:47:00,88.065,88.065,88.045,88.05,334600000.0
2009-10-19 19:48:00,88.05,88.055,88.02,88.02,378100000.0
2009-10-19 19:49:00,88.02,88.035,88.015,88.03,456300000.0
2009-10-19 19:50:00,88.03,88.035,88.025,88.035,154700000.0
2009-10-19 19:51:00,88.025,88.025,88.025,88.025,13600000.0
2009-10-19 19:52:00,88.025,88.03,88.015,88.025,236100000.0
2009-10-19 19:53:00,88.025,88.025,88.01,88.015,132200000.0
2009-10-19 19:54:00,88.015,88.055,88.015,88.04,278000000.0
2009-10-19 19:55:00,88.04,88.04,88.03,88.03,83600000.0
2009-10-19 19:56:00,88.025,88.035,88.025,88.035,54500000.0
2009-10-19 19:57:00,88.025,88.04,88.025,88.04,192800000.0
2009-10-19 19:58:00,88.04,88.055,88.04,88.055,110100000.0
2009-10-19 19:59:00,88.055,88.055,88.05,88.055,67000000.0
2009-10-19 20:00:00,88.055,88.06,88.045,88.045,131600000.0
2009-10-19 20:01:00,88.045,88.05,88.035,88.035,166699997.0
2009-10-19 20:02:00,88.035,88.045,88.035,88.045,145999998.0
2009-10-19 20:03:00,88.045,88.045,88.035,88.035,78700000.0
2009-10-19 20:04:00,88.035,88.05,88.035,88.05,307399998.0
2009-10-19 20:05:00,88.045,88.07,88.045,88.045,215800000.0
2009-10-19 20:06:00,88.055,88.065,88.04,88.04,128800000.0
2009-10-19 20:07:00,88.04,88.05,88.04,88.05,135500000.0
2009-10-19 20:08:00,88.05,88.05,88.05,88.05,13600000.0
2009-10-19 20:09:00,88.05,88.055,88.05,88.055,57300000.0
2009-10-19 20:10:00,88.05,88.06,88.05,88.055,75200000.0
2009-10-19 20:11:00,88.055,88.065,88.05,88.06,226200000.0
2009-10-19 20:12:00,88.06,88.06,88.06,88.06,36000000.0
2009-10-19 20:13:00,88.065,88.065,88.045,88.055,97000000.0
2009-10-19 20:14:00,88.055,88.085,88.055,88.085,57200000.0
2009-10-19 20:15:00,88.095,88.12,88.085,88.085,176700000.0
2009-10-19 20:16:00,88.09,88.1,88.085,88.095,332600000.0
2009-10-19 20:17:00,88.095,88.095,88.08,88.09,327700001.0
2009-10-19 20:18:00,88.09,88.105,88.09,88.1,398399994.0
2009-10-19 20:19:00,88.1,88.125,88.095,88.115,485300000.0
2009-10-19 20:20:00,88.12,88.125,88.11,88.11,716300000.0
2009-10-19 20:21:00,88.12,88.12,88.07,88.085,385000001.0
2009-10-19 20:22:00,88.08,88.095,88.08,88.095,271100000.0
2009-10-19 20:23:00,88.095,88.095,88.085,88.085,56800000.0
2009-10-19 20:24:00,88.085,88.095,88.085,88.095,196499998.0
2009-10-19 20:25:00,88.095,88.115,88.095,88.11,277800001.0
2009-10-19 20:26:00,88.11,88.115,88.105,88.105,54400000.0
2009-10-19 20:27:00,88.105,88.115,88.105,88.105,191700000.0
2009-10-19 20:28:00,88.105,88.115,88.1,88.1,206500000.0
2009-10-19 20:29:00,88.1,88.105,88.095,88.1,162800000.0
2009-10-19 20:30:00,88.1,88.115,88.1,88.11,239900000.0
2009-10-19 20:31:00,88.11,88.13,88.105,88.13,313000000.0
2009-10-19 20:32:00,88.13,88.14,88.12,88.12,234200000.0
2009-10-19 20:33:00,88.125,88.125,88.115,88.115,337300000.0
2009-10-19 20:34:00,88.115,88.125,88.1,88.1,386500000.0
2009-10-19 20:35:00,88.105,88.11,88.09,88.095,240200000.0
2009-10-19 20:36:00,88.095,88.095,88.085,88.09,189100000.0
2009-10-19 20:37:00,88.09,88.105,88.085,88.095,235800000.0
2009-10-19 20:38:00,88.095,88.11,88.09,88.095,523799999.0
2009-10-19 20:39:00,88.1,88.1,88.095,88.095,271400000.0
2009-10-19 20:40:00,88.095,88.12,88.095,88.115,298200000.0
2009-10-19 20:41:00,88.115,88.125,88.115,88.125,299200000.0
2009-10-19 20:42:00,88.125,88.14,88.125,88.135,345999999.0
2009-10-19 20:43:00,88.13,88.135,88.125,88.13,381500000.0
2009-10-19 20:44:00,88.13,88.145,88.12,88.125,507400000.0
2009-10-19 20:45:00,88.125,88.125,88.095,88.1,454800000.0
2009-10-19 20:46:00,88.105,88.11,88.09,88.105,316600000.0
2009-10-19 20:47:00,88.105,88.125,88.1,88.12,292100000.0
2009-10-19 20:48:00,88.12,88.13,88.115,88.13,306300000.0
2009-10-19 20:49:00,88.135,88.135,88.115,88.135,492200000.0
2009-10-19 20:50:00,88.14,88.155,88.125,88.135,498800001.0
2009-10-19 20:51:00,88.135,88.135,88.125,88.13,140200000.0
2009-10-19 20:52:00,88.13,88.145,88.12,88.12,280600000.0
2009-10-19 20:53:00,88.12,88.125,88.09,88.105,468800000.0
2009-10-19 20:54:00,88.1,88.16,88.095,88.16,453200001.0
2009-10-19 20:55:00,88.155,88.175,88.135,88.155,667799999.0
2009-10-19 20:56:00,88.155,88.17,88.14,88.15,432500000.0
2009-10-19 20:57:00,88.15,88.16,88.15,88.15,262200000.0
2009-10-19 20:58:00,88.15,88.16,88.14,88.155,164500000.0
2009-10-19 20:59:00,88.155,88.165,88.135,88.16,488899999.0
2009-10-19 21:00:00,88.16,88.16,88.125,88.125,328800000.0
2009-10-19 21:01:00,88.125,88.13,88.115,88.115,169600000.0
2009-10-19 21:02:00,88.105,88.13,88.085,88.085,494000000.0
2009-10-19 21:03:00,88.085,88.09,88.065,88.075,337400000.0
2009-10-19 21:04:00,88.075,88.085,88.065,88.065,173400000.0
2009-10-19 21:05:00,88.06,88.06,88.045,88.05,113000000.0
2009-10-19 21:06:00,88.05,88.065,88.045,88.06,65800000.0
2009-10-19 21:07:00,88.06,88.065,88.055,88.055,61600000.0
2009-10-19 21:08:00,88.045,88.06,88.03,88.035,190000000.0
2009-10-19 21:09:00,88.045,88.045,88.025,88.025,136200000.0
2009-10-19 21:10:00,88.03,88.035,88.015,88.015,186100000.0
2009-10-19 21:11:00,88.015,88.05,88.005,88.035,213300000.0
2009-10-19 21:12:00,88.035,88.04,88.03,88.035,418100001.0
2009-10-19 21:13:00,88.035,88.04,88.035,88.035,53300000.0
2009-10-19 21:14:00,88.035,88.035,88.025,88.025,26500000.0
2009-10-19 21:15:00,88.025,88.035,87.995,88.015,198400000.0
2009-10-19 21:16:00,88.015,88.025,88.015,88.02,377100000.0
2009-10-19 21:17:00,88.015,88.04,88.015,88.035,93800000.0
2009-10-19 21:18:00,88.035,88.045,88.03,88.045,34400000.0
2009-10-19 21:19:00,88.045,88.045,88.035,88.04,95200000.0
2009-10-19 21:20:00,88.04,88.045,88.04,88.04,20000000.0
2009-10-19 21:21:00,88.04,88.04,88.025,88.025,36000000.0
2009-10-19 21:22:00,88.015,88.015,87.995,88.005,175500000.0
2009-10-19 21:23:00,88.01,88.015,87.995,87.995,267800000.0
2009-10-19 21:24:00,87.995,87.995,87.985,87.985,164800000.0
2009-10-19 21:25:00,87.985,88.015,87.985,88.01,307500000.0
2009-10-19 21:26:00,88.01,88.015,87.985,88.01,238800000.0
2009-10-19 21:27:00,88.01,88.01,87.99,87.995,141900000.0
2009-10-19 21:28:00,87.995,88.01,87.985,87.995,299700000.0
2009-10-19 21:29:00,87.995,88.0,87.995,88.0,152400000.0
2009-10-19 21:30:00,88.0,88.015,87.985,88.015,455200000.0
2009-10-19 21:31:00,88.02,88.03,88.0,88.0,307600000.0
2009-10-19 21:32:00,88.005,88.03,88.005,88.03,191800000.0
2009-10-19 21:33:00,88.03,88.03,88.015,88.015,81400000.0
2009-10-19 21:34:00,88.015,88.03,88.0,88.01,52000000.0
2009-10-19 21:35:00,88.01,88.01,87.995,88.0,35200000.0
2009-10-19 21:36:00,88.0,88.005,87.995,88.005,125000000.0
2009-10-19 21:37:00,88.005,88.025,88.005,88.015,291200000.0
2009-10-19 21:38:00,88.015,88.015,88.0,88.005,43400000.0
2009-10-19 21:39:00,88.005,88.025,88.005,88.025,134000000.0
2009-10-19 21:40:00,88.025,88.05,88.025,88.045,198000000.0
2009-10-19 21:41:00,88.045,88.045,88.02,88.025,143200000.0
2009-10-19 21:42:00,88.025,88.025,87.995,87.995,230000000.0
2009-10-19 21:43:00,88.005,88.04,88.005,88.04,194900000.0
2009-10-19 21:44:00,88.04,88.04,88.025,88.035,248000000.0
2009-10-19 21:45:00,88.03,88.045,88.025,88.045,196100000.0
2009-10-19 21:46:00,88.045,88.075,88.04,88.055,235900000.0
2009-10-19 21:47:00,88.055,88.055,88.045,88.045,225200000.0
2009-10-19 21:48:00,88.055,88.065,88.055,88.065,165500000.0
2009-10-19 21:49:00,88.065,88.075,88.055,88.065,129200000.0
2009-10-19 21:50:00,88.065,88.065,88.005,88.045,314400000.0
2009-10-19 21:51:00,88.035,88.05,88.025,88.045,192600000.0
2009-10-19 21:52:00,88.045,88.045,88.02,88.02,116000000.0
2009-10-19 21:53:00,88.02,88.045,88.02,88.03,289000000.0
2009-10-19 21:54:00,88.035,88.035,87.995,88.02,292800000.0
2009-10-19 21:55:00,88.015,88.04,88.015,88.04,191200000.0
2009-10-19 21:56:00,88.04,88.05,88.025,88.025,255200000.0
2009-10-19 21:57:00,88.025,88.045,88.025,88.04,246200000.0
2009-10-19 21:58:00,88.045,88.05,88.025,88.045,108200000.0
2009-10-19 21:59:00,88.05,88.06,88.005,88.02,133400000.0
2009-10-19 22:00:00,88.02,88.035,87.995,88.005,240700000.0
2009-10-19 22:01:00,88.005,88.015,87.965,87.99,147100000.0
2009-10-19 22:02:00,87.99,87.995,87.975,87.98,199000000.0
2009-10-19 22:03:00,87.98,87.995,87.97,87.995,38600000.0
2009-10-19 22:04:00,87.995,88.03,87.975,87.99,104200000.0
2009-10-19 22:05:00,87.99,87.995,87.95,87.955,117600000.0
2009-10-19 22:06:00,87.965,87.965,87.925,87.955,72200000.0
2009-10-19 22:07:00,87.955,88.01,87.955,87.99,121500000.0
2009-10-19 22:08:00,87.99,88.01,87.985,88.005,73800000.0
2009-10-19 22:09:00,88.005,88.015,87.995,87.995,63100000.0
2009-10-19 22:10:00,87.995,87.995,87.985,87.985,30800000.0
2009-10-19 22:11:00,87.98,87.985,87.975,87.98,44400000.0
2009-10-19 22:12:00,87.98,88.025,87.975,88.025,68000000.0
2009-10-19 22:13:00,88.025,88.025,87.995,87.995,84900000.0
2009-10-19 22:14:00,87.995,87.995,87.985,87.985,55400000.0
2009-10-19 22:15:00,87.98,87.995,87.98,87.985,58900000.0
2009-10-19 22:16:00,87.985,87.985,87.975,87.975,36800000.0
2009-10-19 22:17:00,87.985,87.985,87.975,87.985,127600000.0
2009-10-19 22:18:00,87.98,88.0,87.98,88.0,42400000.0
2009-10-19 22:19:00,88.0,88.015,88.0,88.005,43900000.0
2009-10-19 22:20:00,88.005,88.005,87.965,87.965,32200000.0
2009-10-19 22:21:00,87.99,88.015,87.99,88.01,40500000.0
2009-10-19 22:22:00,88.01,88.01,87.98,88.01,78700000.0
2009-10-19 22:23:00,88.01,88.01,88.0,88.005,18000000.0
2009-10-19 22:24:00,88.005,88.035,88.005,88.035,262300000.0
2009-10-19 22:25:00,88.02,88.045,88.015,88.025,196200000.0
2009-10-19 22:26:00,88.015,88.035,88.005,88.01,169000000.0
2009-10-19 22:27:00,88.01,88.01,88.0,88.0,36400000.0
2009-10-19 22:28:00,88.0,88.01,87.995,87.995,81200000.0
2009-10-19 22:29:00,87.995,87.995,87.95,87.955,67500000.0
2009-10-19 22:30:00,87.96,88.05,87.96,88.025,137800000.0
2009-10-19 22:31:00,88.025,88.065,88.0,88.0,152600000.0
2009-10-19 22:32:00,88.01,88.01,87.99,88.005,58300000.0
2009-10-19 22:33:00,88.005,88.05,88.005,88.03,113900000.0
2009-10-19 22:34:00,88.03,88.065,88.03,88.045,105600000.0
2009-10-19 22:35:00,88.055,88.07,88.055,88.06,216600000.0
2009-10-19 22:36:00,88.06,88.085,88.06,88.08,71300000.0
2009-10-19 22:37:00,88.075,88.085,88.065,88.08,92500000.0
2009-10-19 22:38:00,88.075,88.085,88.065,88.085,57400000.0
2009-10-19 22:39:00,88.065,88.115,88.065,88.085,64000000.0
2009-10-19 22:40:00,88.085,88.11,88.085,88.11,19900000.0
2009-10-19 22:41:00,88.11,88.11,88.075,88.09,53400000.0
2009-10-19 22:42:00,88.095,88.105,88.09,88.105,161200000.0
2009-10-19 22:43:00,88.1,88.11,88.075,88.075,117000000.0
2009-10-19 22:44:00,88.075,88.085,88.075,88.075,126800000.0
2009-10-19 22:45:00,88.075,88.075,88.065,88.075,174200000.0
2009-10-19 22:46:00,88.075,88.08,88.055,88.08,149200000.0
2009-10-19 22:47:00,88.08,88.085,88.075,88.08,54400000.0
2009-10-19 22:48:00,88.075,88.08,88.055,88.07,147000000.0
2009-10-19 22:49:00,88.07,88.1,88.065,88.08,151200000.0
2009-10-19 22:50:00,88.08,88.085,88.075,88.075,163200000.0
2009-10-19 22:51:00,88.075,88.075,88.045,88.055,84300000.0
2009-10-19 22:52:00,88.055,88.055,88.045,88.055,54100000.0
2009-10-19 22:53:00,88.05,88.065,88.05,88.06,109400000.0
2009-10-19 22:54:00,88.055,88.055,88.035,88.035,33600000.0
2009-10-19 22:55:00,88.045,88.045,88.04,88.045,20800000.0
2009-10-19 22:56:00,88.045,88.055,88.045,88.055,9600000.0
2009-10-19 22:57:00,88.055,88.055,88.035,88.045,32000000.0
2009-10-19 22:58:00,88.045,88.045,88.035,88.045,22400000.0
2009-10-19 22:59:00,88.045,88.05,88.02,88.025,97000000.0
2009-10-19 23:00:00,88.02,88.035,88.01,88.03,41000000.0
2009-10-19 23:01:00,88.025,88.03,88.01,88.015,21700000.0
2009-10-19 23:02:00,88.015,88.04,88.0,88.04,50200000.0
2009-10-19 23:03:00,88.045,88.045,88.0,88.0,41300000.0
2009-10-19 23:04:00,88.0,88.03,88.0,88.03,54800000.0
2009-10-19 23:05:00,88.03,88.035,88.025,88.025,20300000.0
2009-10-19 23:06:00,88.025,88.07,88.025,88.07,59400000.0
2009-10-19 23:07:00,88.07,88.075,88.055,88.06,43500000.0
2009-10-19 23:08:00,88.06,88.07,88.06,88.065,7800000.0
2009-10-19 23:09:00,88.07,88.07,88.065,88.065,16500000.0
2009-10-19 23:10:00,88.07,88.07,88.065,88.07,24400000.0
2009-10-19 23:11:00,88.07,88.07,88.065,88.065,5600000.0
2009-10-19 23:12:00,88.065,88.065,88.045,88.055,88600000.0
2009-10-19 23:13:00,88.055,88.085,88.055,88.08,60200000.0
2009-10-19 23:14:00,88.08,88.08,88.06,88.075,32500000.0
2009-10-19 23:15:00,88.075,88.085,88.075,88.08,22000000.0
2009-10-19 23:16:00,88.085,88.085,88.075,88.085,24800000.0
2009-10-19 23:17:00,88.085,88.085,88.085,88.085,14400000.0
2009-10-19 23:18:00,88.085,88.085,88.075,88.075,12000000.0
2009-10-19 23:19:00,88.07,88.07,88.07,88.07,1000000.0
2009-10-19 23:20:00,88.07,88.085,88.07,88.085,22200000.0
2009-10-19 23:21:00,88.085,88.09,88.08,88.085,17000000.0
2009-10-19 23:22:00,88.085,88.085,88.045,88.07,48000000.0
2009-10-19 23:23:00,88.065,88.075,88.065,88.075,29000000.0
2009-10-19 23:24:00,88.075,88.075,88.065,88.065,17600000.0
2009-10-19 23:25:00,88.055,88.055,88.055,88.055,1000000.0
2009-10-19 23:26:00,88.055,88.055,88.045,88.045,5400000.0
2009-10-19 23:27:00,88.045,88.045,88.035,88.035,16800000.0
2009-10-19 23:28:00,88.035,88.085,88.035,88.075,30900000.0
2009-10-19 23:29:00,88.065,88.065,88.065,88.065,7200000.0
2009-10-19 23:30:00,88.065,88.085,88.065,88.065,18400000.0
2009-10-19 23:31:00,88.065,88.075,88.055,88.075,29600000.0
2009-10-19 23:32:00,88.085,88.085,88.085,88.085,4800000.0
2009-10-19 23:33:00,88.095,88.105,88.085,88.105,24400000.0
2009-10-19 23:34:00,88.105,88.115,88.095,88.095,79900000.0
2009-10-19 23:35:00,88.095,88.11,88.08,88.085,42000000.0
2009-10-19 23:36:00,88.085,88.125,88.085,88.095,123500000.0
2009-10-19 23:37:00,88.095,88.115,88.095,88.095,26400000.0
2009-10-19 23:38:00,88.095,88.105,88.095,88.105,6600000.0
2009-10-19 23:39:00,88.105,88.105,88.105,88.105,9600000.0
2009-10-19 23:40:00,88.11,88.11,88.105,88.105,3400000.0
2009-10-19 23:41:00,88.105,88.115,88.105,88.115,12700000.0
2009-10-19 23:42:00,88.115,88.115,88.105,88.105,7200000.0
2009-10-19 23:43:00,88.105,88.115,88.105,88.115,33600000.0
2009-10-19 23:44:00,88.115,88.125,88.105,88.115,40800000.0
2009-10-19 23:45:00,88.115,88.115,88.105,88.105,12000000.0
2009-10-19 23:46:00,88.105,88.175,88.105,88.15,81500000.0
2009-10-19 23:47:00,88.145,88.16,88.145,88.16,20200000.0
2009-10-19 23:48:00,88.165,88.165,88.165,88.165,30000000.0
2009-10-19 23:49:00,88.165,88.175,88.165,88.175,61900000.0
2009-10-19 23:50:00,88.175,88.185,88.165,88.175,39200000.0
2009-10-19 23:51:00,88.175,88.185,88.155,88.165,47700000.0
2009-10-19 23:52:00,88.165,88.175,88.165,88.165,19200000.0
2009-10-19 23:53:00,88.165,88.195,88.165,88.185,73500000.0
2009-10-19 23:54:00,88.195,88.195,88.165,88.195,51000000.0
2009-10-19 23:55:00,88.215,88.215,88.195,88.215,40800000.0
2009-10-19 23:56:00,88.215,88.215,88.195,88.205,48500000.0
2009-10-19 23:57:00,88.205,88.215,88.205,88.215,48300000.0
2009-10-19 23:58:00,88.205,88.23,88.205,88.215,61400000.0
2009-10-19 23:59:00,88.215,88.215,88.195,88.195,35200000.0
2009-10-20 00:00:00,88.195,88.205,88.145,88.145,62200000.0
2009-10-20 00:01:00,88.145,88.145,88.125,88.125,6400000.0
2009-10-20 00:02:00,88.125,88.135,88.125,88.135,5600000.0
2009-10-20 00:03:00,88.13,88.175,88.13,88.165,27400000.0
2009-10-20 00:04:00,88.165,88.165,88.13,88.135,36200000.0
2009-10-20 00:05:00,88.13,88.165,88.125,88.165,53700000.0
2009-10-20 00:06:00,88.165,88.165,88.145,88.165,20400000.0
2009-10-20 00:07:00,88.175,88.185,88.165,88.165,16000000.0
2009-10-20 00:08:00,88.165,88.19,88.165,88.165,34100000.0
2009-10-20 00:09:00,88.165,88.175,88.165,88.175,4800000.0
2009-10-20 00:10:00,88.185,88.185,88.185,88.185,1600000.0
2009-10-20 00:11:00,88.195,88.195,88.185,88.185,4800000.0
2009-10-20 00:12:00,88.175,88.185,88.165,88.185,19200000.0
2009-10-20 00:13:00,88.175,88.185,88.125,88.135,80300000.0
2009-10-20 00:14:00,88.135,88.185,88.135,88.185,38200000.0
2009-10-20 00:15:00,88.185,88.185,88.165,88.175,22900000.0
2009-10-20 00:16:00,88.175,88.175,88.165,88.165,39500000.0
2009-10-20 00:17:00,88.165,88.175,88.165,88.165,35500000.0
2009-10-20 00:18:00,88.165,88.17,88.105,88.115,48500000.0
2009-10-20 00:19:00,88.115,88.115,88.105,88.115,16100000.0
2009-10-20 00:20:00,88.115,88.135,88.115,88.135,74900000.0
2009-10-20 00:21:00,88.135,88.135,88.125,88.135,17000000.0
2009-10-20 00:22:00,88.125,88.125,88.085,88.115,19200000.0
2009-10-20 00:23:00,88.115,88.135,88.115,88.135,52000000.0
2009-10-20 00:24:00,88.135,88.135,88.1,88.105,46600000.0
2009-10-20 00:25:00,88.105,88.105,88.095,88.095,8100000.0
2009-10-20 00:26:00,88.095,88.115,88.095,88.105,202300000.0
2009-10-20 00:27:00,88.105,88.105,88.09,88.1,11900000.0
2009-10-20 00:28:00,88.095,88.095,88.095,88.095,1600000.0
2009-10-20 00:29:00,88.085,88.095,88.075,88.085,48800000.0
2009-10-20 00:30:00,88.085,88.085,88.055,88.055,80600000.0
2009-10-20 00:31:00,88.055,88.065,88.055,88.055,26400000.0
2009-10-20 00:32:00,88.055,88.055,88.035,88.045,67800000.0
2009-10-20 00:33:00,88.045,88.045,88.025,88.035,70300000.0
2009-10-20 00:34:00,88.035,88.045,88.035,88.035,50000000.0
2009-10-20 00:35:00,88.035,88.055,88.015,88.015,140300000.0
2009-10-20 00:36:00,88.015,88.055,88.015,88.05,88600000.0
2009-10-20 00:37:00,88.055,88.075,88.055,88.075,35200000.0
2009-10-20 00:38:00,88.07,88.075,88.07,88.07,9600000.0
2009-10-20 00:39:00,88.08,88.08,88.065,88.07,24000000.0
2009-10-20 00:40:00,88.065,88.07,88.065,88.07,33600000.0
2009-10-20 00:41:00,88.075,88.08,88.075,88.08,16800000.0
2009-10-20 00:42:00,88.051,88.055,88.051,88.052,10600000.0
2009-10-20 00:43:00,88.075,88.075,88.075,88.075,10600000.0
2009-10-20 00:44:00,88.085,88.1,88.075,88.085,50400000.0
2009-10-20 00:45:00,88.085,88.085,88.08,88.085,33800000.0
2009-10-20 00:46:00,88.105,88.11,88.085,88.085,65600000.0
2009-10-20 00:47:00,88.095,88.095,88.095,88.095,2400000.0
2009-10-20 00:48:00,88.09,88.095,88.085,88.085,40800000.0
2009-10-20 00:49:00,88.08,88.08,88.075,88.075,35700000.0
2009-10-20 00:50:00,88.075,88.08,88.075,88.075,36800000.0
2009-10-20 00:51:00,88.075,88.09,88.06,88.09,43400000.0
2009-10-20 00:52:00,88.075,88.125,88.075,88.11,53600000.0
2009-10-20 00:53:00,88.093,88.094,88.089,88.089,24400000.0
2009-10-20 00:54:00,88.105,88.115,88.105,88.115,24400000.0
2009-10-20 00:55:00,88.115,88.115,88.095,88.115,38400000.0
2009-10-20 00:56:00,88.125,88.135,88.125,88.125,22400000.0
2009-10-20 00:57:00,88.125,88.135,88.12,88.135,39200000.0
2009-10-20 00:58:00,88.15,88.2,88.1,88.115,140400000.0
2009-10-20 00:59:00,88.115,88.115,88.095,88.095,18100000.0
2009-10-20 01:00:00,88.105,88.115,88.075,88.085,75800000.0
2009-10-20 01:01:00,88.085,88.085,88.07,88.07,12800000.0
2009-10-20 01:02:00,88.065,88.065,88.06,88.065,45600000.0
2009-10-20 01:03:00,88.07,88.085,88.065,88.085,108000000.0
2009-10-20 01:04:00,88.09,88.09,88.09,88.09,24800000.0
2009-10-20 01:05:00,88.09,88.095,88.09,88.09,26400000.0
2009-10-20 01:06:00,88.085,88.09,88.085,88.085,29600000.0
2009-10-20 01:07:00,88.085,88.085,88.085,88.085,4000000.0
2009-10-20 01:08:00,88.085,88.085,88.065,88.065,104800000.0
2009-10-20 01:09:00,88.065,88.065,88.015,88.03,76200000.0
2009-10-20 01:10:00,88.035,88.035,88.015,88.015,107000000.0
2009-10-20 01:11:00,88.025,88.05,88.015,88.045,113200000.0
2009-10-20 01:12:00,88.045,88.055,88.045,88.05,29600000.0
2009-10-20 01:13:00,88.05,88.05,88.05,88.05,2400000.0
2009-10-20 01:14:00,88.05,88.05,88.05,88.05,5600000.0
2009-10-20 01:15:00,88.05,88.055,88.05,88.055,14400000.0
2009-10-20 01:16:00,88.055,88.055,88.055,88.055,9600000.0
2009-10-20 01:17:00,88.055,88.07,88.055,88.07,41600000.0
2009-10-20 01:18:00,88.07,88.07,88.07,88.07,27200000.0
2009-10-20 01:19:00,88.07,88.07,88.065,88.065,125600000.0
2009-10-20 01:20:00,88.07,88.07,88.065,88.07,70400000.0
2009-10-20 01:21:00,88.07,88.1,88.065,88.09,100800000.0
2009-10-20 01:22:00,88.09,88.11,88.09,88.11,92000000.0
2009-10-20 01:23:00,88.105,88.12,88.105,88.12,100000000.0
2009-10-20 01:24:00,88.12,88.155,88.115,88.155,113200000.0
2009-10-20 01:25:00,88.155,88.165,88.15,88.165,177600000.0
2009-10-20 01:26:00,88.165,88.185,88.165,88.175,152000000.0
2009-10-20 01:27:00,88.18,88.195,88.175,88.175,141600000.0
2009-10-20 01:28:00,88.175,88.175,88.165,88.165,11200000.0
2009-10-20 01:29:00,88.155,88.155,88.14,88.14,86400000.0
2009-10-20 01:30:00,88.145,88.165,88.135,88.165,90300000.0
2009-10-20 01:31:00,88.165,88.165,88.16,88.165,40100000.0
2009-10-20 01:32:00,88.165,88.18,88.16,88.175,153300000.0
2009-10-20 01:33:00,88.175,88.21,88.175,88.205,210600000.0
2009-10-20 01:34:00,88.21,88.22,88.205,88.21,67200000.0
2009-10-20 01:35:00,88.21,88.21,88.205,88.205,28800000.0
2009-10-20 01:36:00,88.21,88.215,88.205,88.205,133600000.0
2009-10-20 01:37:00,88.205,88.21,88.19,88.19,341600000.0
2009-10-20 01:38:00,88.185,88.19,88.175,88.18,66400000.0
2009-10-20 01:39:00,88.18,88.185,88.175,88.18,42400000.0
2009-10-20 01:40:00,88.175,88.175,88.175,88.175,8000000.0
2009-10-20 01:41:00,88.175,88.19,88.175,88.19,14600000.0
2009-10-20 01:42:00,88.18,88.18,88.18,88.18,16000000.0
2009-10-20 01:43:00,88.175,88.175,88.175,88.175,15400000.0
2009-10-20 01:44:00,88.175,88.185,88.175,88.185,21800000.0
2009-10-20 01:45:00,88.19,88.195,88.19,88.19,64000000.0
2009-10-20 01:46:00,88.195,88.195,88.195,88.195,9600000.0
2009-10-20 01:47:00,88.195,88.195,88.195,88.195,6400000.0
2009-10-20 01:48:00,88.19,88.19,88.175,88.175,25600000.0
2009-10-20 01:49:00,88.175,88.175,88.135,88.145,105700000.0
2009-10-20 01:50:00,88.145,88.165,88.145,88.165,54200000.0
2009-10-20 01:51:00,88.165,88.195,88.165,88.19,55400000.0
2009-10-20 01:52:00,88.185,88.2,88.18,88.2,116700000.0
2009-10-20 01:53:00,88.2,88.24,88.19,88.24,125800000.0
2009-10-20 01:54:00,88.235,88.235,88.205,88.205,67300000.0
2009-10-20 01:55:00,88.205,88.21,88.205,88.21,32800000.0
2009-10-20 01:56:00,88.21,88.21,88.205,88.21,15600000.0
2009-10-20 01:57:00,88.21,88.21,88.195,88.195,103100000.0
2009-10-20 01:58:00,88.195,88.21,88.195,88.2,116900000.0
2009-10-20 01:59:00,88.2,88.21,88.19,88.21,80300000.0
2009-10-20 02:00:00,88.21,88.21,88.165,88.165,180900000.0
2009-10-20 02:01:00,88.165,88.165,88.135,88.145,122600000.0
2009-10-20 02:02:00,88.145,88.155,88.105,88.125,153500000.0
2009-10-20 02:03:00,88.125,88.135,88.075,88.075,154400000.0
2009-10-20 02:04:00,88.07,88.095,88.055,88.065,191200000.0
2009-10-20 02:05:00,88.06,88.09,88.03,88.03,228300000.0
2009-10-20 02:06:00,88.025,88.065,88.025,88.065,79700000.0
2009-10-20 02:07:00,88.065,88.065,88.01,88.04,82400000.0
2009-10-20 02:08:00,88.045,88.05,88.035,88.05,34500000.0
2009-10-20 02:09:00,88.045,88.06,88.045,88.055,26200000.0
2009-10-20 02:10:00,88.05,88.06,88.04,88.04,28400000.0
2009-10-20 02:11:00,88.05,88.075,88.045,88.065,137800000.0
2009-10-20 02:12:00,88.065,88.07,88.035,88.05,156200000.0
2009-10-20 02:13:00,88.05,88.05,88.025,88.035,51000000.0
2009-10-20 02:14:00,88.045,88.06,88.045,88.06,57600000.0
2009-10-20 02:15:00,88.06,88.06,88.01,88.04,115200000.0
2009-10-20 02:16:00,88.04,88.06,88.04,88.06,61200000.0
2009-10-20 02:17:00,88.06,88.065,88.01,88.01,75500000.0
2009-10-20 02:18:00,88.01,88.04,88.005,88.04,96400000.0
2009-10-20 02:19:00,88.04,88.05,88.03,88.05,74600000.0
2009-10-20 02:20:00,88.045,88.08,88.045,88.045,106000000.0
2009-10-20 02:21:00,88.045,88.07,88.045,88.07,117000000.0
2009-10-20 02:22:00,88.065,88.07,88.04,88.055,120300000.0
2009-10-20 02:23:00,88.055,88.08,88.03,88.08,87600000.0
2009-10-20 02:24:00,88.075,88.08,88.045,88.045,101700000.0
2009-10-20 02:25:00,88.045,88.05,88.03,88.035,32500000.0
2009-10-20 02:26:00,88.035,88.05,87.995,88.0,151800000.0
2009-10-20 02:27:00,88.005,88.015,87.98,87.99,153300000.0
2009-10-20 02:28:00,87.99,88.0,87.975,88.0,100700000.0
2009-10-20 02:29:00,88.005,88.035,88.005,88.005,94300000.0
2009-10-20 02:30:00,88.01,88.085,88.01,88.055,212700000.0
2009-10-20 02:31:00,88.055,88.11,88.055,88.08,158900000.0
2009-10-20 02:32:00,88.08,88.08,88.06,88.06,156300000.0
2009-10-20 02:33:00,88.06,88.085,88.06,88.075,306500000.0
2009-10-20 02:34:00,88.075,88.085,88.065,88.085,246400000.0
2009-10-20 02:35:00,88.085,88.085,88.075,88.075,33800000.0
2009-10-20 02:36:00,88.085,88.095,88.055,88.065,249600000.0
2009-10-20 02:37:00,88.065,88.08,88.065,88.07,164300000.0
2009-10-20 02:38:00,88.075,88.1,88.07,88.095,199500000.0
2009-10-20 02:39:00,88.1,88.1,88.095,88.1,40600000.0
2009-10-20 02:40:00,88.095,88.11,88.09,88.105,110000000.0
2009-10-20 02:41:00,88.105,88.105,88.085,88.09,136600000.0
2009-10-20 02:42:00,88.09,88.125,88.09,88.115,175600000.0
2009-10-20 02:43:00,88.115,88.15,88.085,88.085,211500000.0
2009-10-20 02:44:00,88.085,88.145,88.08,88.145,144500000.0
2009-10-20 02:45:00,88.145,88.18,88.135,88.145,250000000.0
2009-10-20 02:46:00,88.145,88.145,88.105,88.105,81600000.0
2009-10-20 02:47:00,88.105,88.105,88.105,88.105,8000000.0
2009-10-20 02:48:00,88.105,88.115,88.105,88.105,69300000.0
2009-10-20 02:49:00,88.095,88.145,88.095,88.115,191900000.0
2009-10-20 02:50:00,88.12,88.12,88.095,88.095,162400000.0
2009-10-20 02:51:00,88.095,88.14,88.095,88.14,114500000.0
2009-10-20 02:52:00,88.13,88.14,88.11,88.12,130000000.0
2009-10-20 02:53:00,88.14,88.14,88.105,88.105,93600000.0
2009-10-20 02:54:00,88.105,88.105,88.035,88.105,287400000.0
2009-10-20 02:55:00,88.105,88.11,88.075,88.09,227900000.0
2009-10-20 02:56:00,88.09,88.09,88.075,88.08,117200000.0
2009-10-20 02:57:00,88.09,88.1,88.085,88.1,126200000.0
2009-10-20 02:58:00,88.1,88.1,88.09,88.09,59200000.0
2009-10-20 02:59:00,88.09,88.09,88.065,88.08,94300000.0
2009-10-20 03:00:00,88.08,88.08,88.03,88.035,102900000.0
2009-10-20 03:01:00,88.035,88.075,88.03,88.05,128900000.0
2009-10-20 03:02:00,88.055,88.085,88.035,88.035,85800000.0
2009-10-20 03:03:00,88.045,88.055,88.005,88.015,104300000.0
2009-10-20 03:04:00,88.015,88.05,88.01,88.04,57800000.0
2009-10-20 03:05:00,88.045,88.06,88.04,88.04,59500000.0
2009-10-20 03:06:00,88.04,88.055,88.025,88.025,162500000.0
2009-10-20 03:07:00,88.03,88.045,88.005,88.02,154600000.0
2009-10-20 03:08:00,88.02,88.02,87.975,87.975,130600000.0
2009-10-20 03:09:00,87.975,88.005,87.96,87.96,63400000.0
2009-10-20 03:10:00,87.96,87.98,87.955,87.98,141000000.0
2009-10-20 03:11:00,87.985,87.985,87.965,87.965,67600000.0
2009-10-20 03:12:00,87.965,87.98,87.955,87.965,195800000.0
2009-10-20 03:13:00,87.97,87.995,87.96,87.995,131900000.0
2009-10-20 03:14:00,87.99,87.995,87.955,87.96,171900000.0
2009-10-20 03:15:00,87.955,87.98,87.955,87.97,116800000.0
2009-10-20 03:16:00,87.965,87.97,87.96,87.965,60500000.0
2009-10-20 03:17:00,87.965,87.99,87.965,87.97,136400000.0
2009-10-20 03:18:00,87.98,87.98,87.96,87.97,95100000.0
2009-10-20 03:19:00,87.97,87.97,87.94,87.95,92900000.0
2009-10-20 03:20:00,87.945,87.95,87.935,87.945,118700000.0
2009-10-20 03:21:00,87.945,87.955,87.935,87.95,116400000.0
2009-10-20 03:22:00,87.945,87.955,87.935,87.935,92000000.0
2009-10-20 03:23:00,87.935,87.965,87.935,87.96,94800000.0
2009-10-20 03:24:00,87.96,87.965,87.945,87.945,70500000.0
2009-10-20 03:25:00,87.935,87.955,87.935,87.94,337900000.0
2009-10-20 03:26:00,87.94,87.95,87.935,87.935,131400000.0
2009-10-20 03:27:00,87.93,87.945,87.93,87.945,120000000.0
2009-10-20 03:28:00,87.945,87.975,87.945,87.97,245600000.0
2009-10-20 03:29:00,87.975,88.0,87.96,87.975,300800000.0
2009-10-20 03:30:00,87.98,87.98,87.945,87.945,369500000.0
2009-10-20 03:31:00,87.955,87.955,87.915,87.93,210600000.0
2009-10-20 03:32:00,87.93,87.96,87.915,87.915,310800000.0
2009-10-20 03:33:00,87.915,87.925,87.915,87.915,167900000.0
2009-10-20 03:34:00,87.915,87.925,87.915,87.915,63100000.0
2009-10-20 03:35:00,87.915,87.915,87.905,87.905,24000000.0
2009-10-20 03:36:00,87.885,87.895,87.885,87.885,105200000.0
2009-10-20 03:37:00,87.885,87.885,87.835,87.835,136000000.0
2009-10-20 03:38:00,87.835,87.835,87.795,87.835,246600000.0
2009-10-20 03:39:00,87.835,87.855,87.82,87.85,132500000.0
2009-10-20 03:40:00,87.845,87.855,87.815,87.82,58000000.0
2009-10-20 03:41:00,87.82,87.845,87.795,87.84,190700000.0
2009-10-20 03:42:00,87.84,87.855,87.825,87.855,130900000.0
2009-10-20 03:43:00,87.855,87.885,87.835,87.845,155200000.0
2009-10-20 03:44:00,87.845,87.845,87.805,87.805,194800000.0
2009-10-20 03:45:00,87.81,87.85,87.81,87.85,110800000.0
2009-10-20 03:46:00,87.85,87.89,87.845,87.875,74900000.0
2009-10-20 03:47:00,87.875,87.91,87.865,87.91,200800000.0
2009-10-20 03:48:00,87.91,87.935,87.88,87.925,125500000.0
2009-10-20 03:49:00,87.925,87.93,87.895,87.905,172900000.0
2009-10-20 03:50:00,87.905,87.945,87.905,87.945,238000000.0
2009-10-20 03:51:00,87.945,87.98,87.93,87.975,444600000.0
2009-10-20 03:52:00,87.975,88.0,87.96,87.98,414400000.0
2009-10-20 03:53:00,87.98,87.99,87.96,87.97,397600000.0
2009-10-20 03:54:00,87.965,87.995,87.965,87.98,271000000.0
2009-10-20 03:55:00,87.98,87.99,87.97,87.975,133700000.0
2009-10-20 03:56:00,87.97,87.98,87.95,87.975,262400000.0
2009-10-20 03:57:00,87.97,87.995,87.97,87.985,149800000.0
2009-10-20 03:58:00,87.985,87.985,87.975,87.98,104400000.0
2009-10-20 03:59:00,87.98,87.985,87.975,87.985,137400000.0
2009-10-20 04:00:00,87.985,87.99,87.97,87.98,178900000.0
2009-10-20 04:01:00,87.98,87.98,87.975,87.98,160700000.0
2009-10-20 04:02:00,87.98,87.985,87.97,87.975,97600000.0
2009-10-20 04:03:00,87.975,87.985,87.975,87.98,87500000.0
2009-10-20 04:04:00,87.98,87.985,87.96,87.965,156600000.0
2009-10-20 04:05:00,87.965,87.98,87.965,87.98,97100000.0
2009-10-20 04:06:00,87.975,87.975,87.97,87.97,36700000.0
2009-10-20 04:07:00,87.97,87.97,87.96,87.96,52700000.0
2009-10-20 04:08:00,87.96,87.97,87.95,87.955,208200000.0
2009-10-20 04:09:00,87.955,87.96,87.955,87.96,152200000.0
2009-10-20 04:10:00,87.96,87.96,87.915,87.93,347500000.0
2009-10-20 04:11:00,87.93,87.93,87.885,87.885,308100000.0
2009-10-20 04:12:00,87.885,87.895,87.875,87.89,170600000.0
2009-10-20 04:13:00,87.89,87.895,87.89,87.895,151700000.0
2009-10-20 04:14:00,87.895,87.895,87.885,87.895,253800000.0
2009-10-20 04:15:00,87.895,87.945,87.895,87.945,357000000.0
2009-10-20 04:16:00,87.94,87.96,87.915,87.945,352400000.0
2009-10-20 04:17:00,87.945,87.945,87.925,87.935,277700000.0
2009-10-20 04:18:00,87.935,87.935,87.915,87.92,222600000.0
2009-10-20 04:19:00,87.92,87.925,87.915,87.925,152200000.0
2009-10-20 04:20:00,87.925,87.925,87.91,87.91,120100000.0
2009-10-20 04:21:00,87.91,87.92,87.91,87.92,37300000.0
2009-10-20 04:22:00,87.92,87.92,87.89,87.89,93600000.0
2009-10-20 04:23:00,87.895,87.92,87.885,87.905,393900000.0
2009-10-20 04:24:00,87.905,87.935,87.9,87.91,227600000.0
2009-10-20 04:25:00,87.905,87.905,87.875,87.88,322200000.0
2009-10-20 04:26:00,87.88,87.895,87.88,87.895,308000000.0
2009-10-20 04:27:00,87.895,87.905,87.895,87.895,172200000.0
2009-10-20 04:28:00,87.9,87.945,87.895,87.94,150100000.0
2009-10-20 04:29:00,87.935,87.935,87.915,87.915,98600000.0
2009-10-20 04:30:00,87.92,87.925,87.91,87.91,168300000.0
2009-10-20 04:31:00,87.91,87.915,87.905,87.915,158900000.0
2009-10-20 04:32:00,87.915,87.925,87.91,87.92,139800000.0
2009-10-20 04:33:00,87.92,87.94,87.92,87.94,201600000.0
2009-10-20 04:34:00,87.94,87.94,87.9,87.905,147100000.0
2009-10-20 04:35:00,87.905,87.92,87.895,87.9,134900000.0
2009-10-20 04:36:00,87.9,87.9,87.89,87.895,182200000.0
2009-10-20 04:37:00,87.895,87.895,87.895,87.895,60100000.0
2009-10-20 04:38:00,87.895,87.895,87.875,87.88,258000000.0
2009-10-20 04:39:00,87.88,87.885,87.865,87.87,351000000.0
2009-10-20 04:40:00,87.87,87.875,87.85,87.85,222500000.0
2009-10-20 04:41:00,87.85,87.87,87.845,87.865,314100000.0
2009-10-20 04:42:00,87.865,87.895,87.86,87.885,213100000.0
2009-10-20 04:43:00,87.885,87.91,87.885,87.905,244400000.0
2009-10-20 04:44:00,87.91,87.925,87.905,87.92,350300000.0
2009-10-20 04:45:00,87.92,87.95,87.895,87.925,311400000.0
2009-10-20 04:46:00,87.93,87.94,87.905,87.915,205100000.0
2009-10-20 04:47:00,87.91,87.915,87.905,87.905,197500000.0
2009-10-20 04:48:00,87.905,87.905,87.885,87.895,140800000.0
2009-10-20 04:49:00,87.895,87.9,87.895,87.9,109500000.0
2009-10-20 04:50:00,87.9,87.9,87.875,87.895,308100000.0
2009-10-20 04:51:00,87.895,87.895,87.885,87.89,166200000.0
2009-10-20 04:52:00,87.885,87.895,87.875,87.88,392800000.0
2009-10-20 04:53:00,87.88,87.885,87.865,87.875,93400000.0
2009-10-20 04:54:00,87.875,87.875,87.86,87.86,97000000.0
2009-10-20 04:55:00,87.86,87.885,87.86,87.88,194700000.0
2009-10-20 04:56:00,87.88,87.885,87.875,87.88,169600000.0
2009-10-20 04:57:00,87.875,87.875,87.845,87.87,222300000.0
2009-10-20 04:58:00,87.87,87.885,87.855,87.885,218200000.0
2009-10-20 04:59:00,87.885,87.885,87.865,87.865,264200000.0
2009-10-20 05:00:00,87.865,87.865,87.845,87.85,155200000.0
2009-10-20 05:01:00,87.85,87.855,87.835,87.85,360300000.0
2009-10-20 05:02:00,87.85,87.86,87.825,87.825,250500000.0
2009-10-20 05:03:00,87.825,87.845,87.815,87.84,269600000.0
2009-10-20 05:04:00,87.84,87.87,87.835,87.84,216900000.0
2009-10-20 05:05:00,87.84,87.855,87.835,87.85,152400000.0
2009-10-20 05:06:00,87.85,87.855,87.845,87.845,52800000.0
2009-10-20 05:07:00,87.845,87.855,87.845,87.845,166000000.0
2009-10-20 05:08:00,87.84,87.85,87.84,87.85,126900000.0
2009-10-20 05:09:00,87.85,87.86,87.83,87.86,307700000.0
2009-10-20 05:10:00,87.855,87.86,87.84,87.84,129600000.0
2009-10-20 05:11:00,87.845,87.87,87.845,87.865,82000000.0
2009-10-20 05:12:00,87.865,87.87,87.865,87.865,91200000.0
2009-10-20 05:13:00,87.87,87.87,87.86,87.87,136000000.0
2009-10-20 05:14:00,87.87,87.88,87.86,87.875,149800000.0
2009-10-20 05:15:00,87.88,87.89,87.875,87.885,163200000.0
2009-10-20 05:16:00,87.885,87.895,87.885,87.89,221800000.0
2009-10-20 05:17:00,87.89,87.895,87.885,87.89,124700000.0
2009-10-20 05:18:00,87.89,87.895,87.89,87.895,114400000.0
2009-10-20 05:19:00,87.895,87.895,87.89,87.895,187300000.0
2009-10-20 05:20:00,87.89,87.89,87.875,87.88,49600000.0
2009-10-20 05:21:00,87.88,87.88,87.86,87.875,327700000.0
2009-10-20 05:22:00,87.88,87.89,87.865,87.885,302500000.0
2009-10-20 05:23:00,87.885,87.89,87.875,87.89,203200000.0
2009-10-20 05:24:00,87.885,87.885,87.88,87.88,136000000.0
2009-10-20 05:25:00,87.88,87.905,87.88,87.9,167200000.0
2009-10-20 05:26:00,87.9,87.915,87.9,87.905,102400000.0
2009-10-20 05:27:00,87.9,87.91,87.9,87.9,162500000.0
2009-10-20 05:28:00,87.905,87.905,87.89,87.89,196200000.0
2009-10-20 05:29:00,87.895,87.895,87.89,87.89,176000000.0
2009-10-20 05:30:00,87.89,87.9,87.88,87.885,145600000.0
2009-10-20 05:31:00,87.88,87.89,87.88,87.88,130400000.0
2009-10-20 05:32:00,87.89,87.895,87.89,87.89,72800000.0
2009-10-20 05:33:00,87.89,87.91,87.88,87.905,268600000.0
2009-10-20 05:34:00,87.905,87.925,87.88,87.92,302200000.0
2009-10-20 05:35:00,87.92,87.93,87.9,87.9,188800000.0
2009-10-20 05:36:00,87.9,87.9,87.9,87.9,13800000.0
2009-10-20 05:37:00,87.9,87.905,87.895,87.9,41700000.0
2009-10-20 05:38:00,87.9,87.9,87.865,87.88,312000000.0
2009-10-20 05:39:00,87.875,87.875,87.83,87.83,259400000.0
2009-10-20 05:40:00,87.83,87.84,87.825,87.825,276400000.0
2009-10-20 05:41:00,87.83,87.83,87.82,87.825,89600000.0
2009-10-20 05:42:00,87.825,87.825,87.82,87.825,12800000.0
2009-10-20 05:43:00,87.825,87.84,87.82,87.84,194600000.0
2009-10-20 05:44:00,87.84,87.855,87.835,87.855,83200000.0
2009-10-20 05:45:00,87.855,87.86,87.835,87.855,111700000.0
2009-10-20 05:46:00,87.855,87.88,87.835,87.85,419000000.0
2009-10-20 05:47:00,87.85,87.875,87.84,87.875,255600000.0
2009-10-20 05:48:00,87.87,87.87,87.85,87.86,122400000.0
2009-10-20 05:49:00,87.86,87.875,87.855,87.865,202400000.0
2009-10-20 05:50:00,87.865,87.87,87.86,87.86,205600000.0
2009-10-20 05:51:00,87.86,87.875,87.855,87.86,340800000.0
2009-10-20 05:52:00,87.86,87.86,87.855,87.855,125600000.0
2009-10-20 05:53:00,87.855,87.87,87.855,87.855,283200000.0
2009-10-20 05:54:00,87.855,87.865,87.845,87.845,127200000.0
2009-10-20 05:55:00,87.845,87.86,87.845,87.86,122600000.0
2009-10-20 05:56:00,87.86,87.87,87.855,87.865,184000000.0
2009-10-20 05:57:00,87.865,87.865,87.855,87.865,57200000.0
2009-10-20 05:58:00,87.865,87.865,87.865,87.865,129600000.0
2009-10-20 05:59:00,87.865,87.885,87.865,87.875,88000000.0
2009-10-20 06:00:00,87.875,87.875,87.865,87.865,54400000.0
2009-10-20 06:01:00,87.865,87.865,87.865,87.865,125600000.0
2009-10-20 06:02:00,87.865,87.865,87.865,87.865,13600000.0
2009-10-20 06:03:00,87.865,87.875,87.865,87.865,80000000.0
2009-10-20 06:04:00,87.865,87.865,87.865,87.865,84800000.0
2009-10-20 06:05:00,87.865,87.88,87.865,87.88,34400000.0
2009-10-20 06:06:00,87.88,87.885,87.875,87.885,71200000.0
2009-10-20 06:07:00,87.88,87.9,87.875,87.895,135200000.0
2009-10-20 06:08:00,87.895,87.91,87.895,87.905,110400000.0
2009-10-20 06:09:00,87.905,87.915,87.9,87.91,267000000.0
2009-10-20 06:10:00,87.91,87.915,87.895,87.91,299200000.0
2009-10-20 06:11:00,87.915,87.915,87.895,87.895,108000000.0
2009-10-20 06:12:00,87.895,87.905,87.88,87.88,109900000.0
2009-10-20 06:13:00,87.885,87.885,87.875,87.875,89600000.0
2009-10-20 06:14:00,87.875,87.88,87.865,87.87,134400000.0
2009-10-20 06:15:00,87.87,87.885,87.855,87.88,274300000.0
2009-10-20 06:16:00,87.88,87.925,87.88,87.915,194400000.0
2009-10-20 06:17:00,87.915,87.935,87.91,87.925,200700000.0
2009-10-20 06:18:00,87.925,87.925,87.9,87.9,83200000.0
2009-10-20 06:19:00,87.895,87.925,87.895,87.915,147200000.0
2009-10-20 06:20:00,87.905,87.915,87.905,87.915,226200000.0
2009-10-20 06:21:00,87.91,87.915,87.89,87.89,152400000.0
2009-10-20 06:22:00,87.885,87.895,87.885,87.895,59700000.0
2009-10-20 06:23:00,87.895,87.895,87.885,87.885,130300000.0
2009-10-20 06:24:00,87.89,87.895,87.855,87.86,199100000.0
2009-10-20 06:25:00,87.865,87.865,87.825,87.84,195300000.0
2009-10-20 06:26:00,87.84,87.84,87.835,87.835,36800000.0
2009-10-20 06:27:00,87.835,87.835,87.83,87.835,50400000.0
2009-10-20 06:28:00,87.835,87.835,87.815,87.815,129600000.0
2009-10-20 06:29:00,87.81,87.81,87.775,87.775,281600000.0
2009-10-20 06:30:00,87.775,87.785,87.775,87.78,227400000.0
2009-10-20 06:31:00,87.78,87.795,87.76,87.785,311900000.0
2009-10-20 06:32:00,87.785,87.805,87.785,87.79,160200000.0
2009-10-20 06:33:00,87.79,87.795,87.785,87.795,344900000.0
2009-10-20 06:34:00,87.795,87.8,87.795,87.8,183200000.0
2009-10-20 06:35:00,87.8,87.8,87.76,87.775,184800000.0
2009-10-20 06:36:00,87.77,87.785,87.765,87.785,334200000.0
2009-10-20 06:37:00,87.785,87.8,87.765,87.8,215200000.0
2009-10-20 06:38:00,87.8,87.8,87.775,87.775,260000000.0
2009-10-20 06:39:00,87.775,87.805,87.765,87.795,347200000.0
2009-10-20 06:40:00,87.79,87.795,87.765,87.785,152000000.0
2009-10-20 06:41:00,87.785,87.79,87.745,87.77,490500000.0
2009-10-20 06:42:00,87.775,87.8,87.745,87.745,301500000.0
2009-10-20 06:43:00,87.745,87.765,87.74,87.765,270400000.0
2009-10-20 06:44:00,87.765,87.765,87.725,87.725,179500000.0
2009-10-20 06:45:00,87.725,87.73,87.7,87.7,226400000.0
2009-10-20 06:46:00,87.7,87.7,87.68,87.7,238400000.0
2009-10-20 06:47:00,87.7,87.72,87.695,87.715,268100000.0
2009-10-20 06:48:00,87.715,87.735,87.715,87.735,169600000.0
2009-10-20 06:49:00,87.73,87.74,87.705,87.72,317700000.0
2009-10-20 06:50:00,87.72,87.765,87.72,87.76,245600000.0
2009-10-20 06:51:00,87.76,87.765,87.755,87.76,167100000.0
2009-10-20 06:52:00,87.755,87.765,87.75,87.76,285400000.0
2009-10-20 06:53:00,87.755,87.76,87.735,87.74,446400000.0
2009-10-20 06:54:00,87.74,87.75,87.68,87.68,362300000.0
2009-10-20 06:55:00,87.69,87.695,87.68,87.68,204000000.0
2009-10-20 06:56:00,87.68,87.705,87.68,87.7,317900000.0
2009-10-20 06:57:00,87.7,87.7,87.655,87.66,342000000.0
2009-10-20 06:58:00,87.66,87.7,87.655,87.7,287100000.0
2009-10-20 06:59:00,87.695,87.705,87.69,87.7,390600000.0
2009-10-20 07:00:00,87.7,87.71,87.68,87.68,375600000.0
2009-10-20 07:01:00,87.68,87.68,87.65,87.665,212700000.0
2009-10-20 07:02:00,87.665,87.68,87.655,87.67,194300000.0
2009-10-20 07:03:00,87.67,87.685,87.635,87.635,292200000.0
2009-10-20 07:04:00,87.635,87.655,87.625,87.655,236600000.0
2009-10-20 07:05:00,87.65,87.65,87.62,87.64,287800000.0
2009-10-20 07:06:00,87.635,87.64,87.605,87.605,298000000.0
2009-10-20 07:07:00,87.61,87.62,87.61,87.61,150400000.0
2009-10-20 07:08:00,87.61,87.61,87.555,87.565,394700000.0
2009-10-20 07:09:00,87.57,87.615,87.565,87.605,300100000.0
2009-10-20 07:10:00,87.6,87.615,87.6,87.605,174400000.0
2009-10-20 07:11:00,87.605,87.61,87.57,87.575,282600000.0
2009-10-20 07:12:00,87.575,87.59,87.575,87.575,232800000.0
2009-10-20 07:13:00,87.585,87.585,87.55,87.565,282300000.0
2009-10-20 07:14:00,87.565,87.59,87.565,87.58,295400000.0
2009-10-20 07:15:00,87.58,87.605,87.58,87.6,296700000.0
2009-10-20 07:16:00,87.595,87.605,87.59,87.595,211200000.0
2009-10-20 07:17:00,87.595,87.63,87.595,87.63,246900000.0
2009-10-20 07:18:00,87.63,87.635,87.6,87.6,114900000.0
2009-10-20 07:19:00,87.6,87.6,87.595,87.6,86000000.0
2009-10-20 07:20:00,87.6,87.62,87.585,87.61,156400000.0
2009-10-20 07:21:00,87.62,87.67,87.62,87.655,250800000.0
2009-10-20 07:22:00,87.655,87.675,87.645,87.67,183700000.0
2009-10-20 07:23:00,87.67,87.7,87.665,87.695,311000000.0
2009-10-20 07:24:00,87.705,87.705,87.66,87.675,233500000.0
2009-10-20 07:25:00,87.67,87.685,87.66,87.68,255100000.0
2009-10-20 07:26:00,87.68,87.695,87.675,87.685,96000000.0
2009-10-20 07:27:00,87.685,87.685,87.665,87.68,104400000.0
2009-10-20 07:28:00,87.68,87.685,87.665,87.675,213000000.0
2009-10-20 07:29:00,87.675,87.69,87.66,87.685,231200000.0
2009-10-20 07:30:00,87.685,87.685,87.66,87.68,136200000.0
2009-10-20 07:31:00,87.68,87.685,87.665,87.67,111300000.0
2009-10-20 07:32:00,87.67,87.675,87.62,87.62,431400000.0
2009-10-20 07:33:00,87.625,87.63,87.605,87.605,163800000.0
2009-10-20 07:34:00,87.605,87.615,87.585,87.605,335000000.0
2009-10-20 07:35:00,87.6,87.605,87.585,87.605,237600000.0
2009-10-20 07:36:00,87.6,87.625,87.585,87.585,195100000.0
2009-10-20 07:37:00,87.585,87.595,87.585,87.595,402600000.0
2009-10-20 07:38:00,87.595,87.605,87.59,87.59,132300000.0
2009-10-20 07:39:00,87.59,87.59,87.555,87.56,133400000.0
2009-10-20 07:40:00,87.56,87.585,87.545,87.575,356600000.0
2009-10-20 07:41:00,87.575,87.595,87.575,87.595,294700000.0
2009-10-20 07:42:00,87.59,87.59,87.535,87.535,148300000.0
2009-10-20 07:43:00,87.535,87.55,87.53,87.55,150700000.0
2009-10-20 07:44:00,87.55,87.555,87.54,87.545,375900000.0
2009-10-20 07:45:00,87.545,87.545,87.535,87.535,181700000.0
2009-10-20 07:46:00,87.535,87.54,87.525,87.535,127300000.0
2009-10-20 07:47:00,87.535,87.545,87.53,87.53,143800000.0
2009-10-20 07:48:00,87.525,87.555,87.525,87.555,134400000.0
2009-10-20 07:49:00,87.555,87.605,87.555,87.605,227900000.0
2009-10-20 07:50:00,87.6,87.6,87.575,87.59,301000000.0
2009-10-20 07:51:00,87.595,87.595,87.585,87.59,99400000.0
2009-10-20 07:52:00,87.59,87.61,87.59,87.605,113200000.0
2009-10-20 07:53:00,87.605,87.605,87.605,87.605,243000000.0
2009-10-20 07:54:00,87.605,87.61,87.565,87.595,279200000.0
2009-10-20 07:55:00,87.595,87.595,87.575,87.575,136600000.0
2009-10-20 07:56:00,87.575,87.585,87.565,87.57,63900000.0
2009-10-20 07:57:00,87.565,87.565,87.525,87.525,205600000.0
2009-10-20 07:58:00,87.525,87.545,87.52,87.535,181700000.0
2009-10-20 07:59:00,87.535,87.6,87.535,87.6,201500000.0
2009-10-20 08:00:00,87.595,87.61,87.545,87.57,315300000.0
2009-10-20 08:01:00,87.575,87.615,87.57,87.605,120700000.0
2009-10-20 08:02:00,87.61,87.62,87.595,87.605,167100000.0
2009-10-20 08:03:00,87.605,87.63,87.605,87.63,120900000.0
2009-10-20 08:04:00,87.625,87.63,87.615,87.63,135600000.0
2009-10-20 08:05:00,87.64,87.65,87.615,87.625,168600000.0
2009-10-20 08:06:00,87.62,87.66,87.62,87.64,235400000.0
2009-10-20 08:07:00,87.64,87.645,87.62,87.63,134400000.0
2009-10-20 08:08:00,87.63,87.655,87.63,87.645,111300000.0
2009-10-20 08:09:00,87.645,87.68,87.64,87.67,410500000.0
2009-10-20 08:10:00,87.675,87.68,87.655,87.675,417100000.0
2009-10-20 08:11:00,87.67,87.685,87.66,87.665,259300000.0
2009-10-20 08:12:00,87.665,87.705,87.665,87.695,418900000.0
2009-10-20 08:13:00,87.695,87.71,87.695,87.695,197900000.0
2009-10-20 08:14:00,87.71,87.72,87.705,87.715,173800000.0
2009-10-20 08:15:00,87.71,87.725,87.64,87.65,418700001.0
2009-10-20 08:16:00,87.65,87.695,87.65,87.69,333800000.0
2009-10-20 08:17:00,87.695,87.71,87.69,87.695,327200000.0
2009-10-20 08:18:00,87.69,87.7,87.685,87.685,493000000.0
2009-10-20 08:19:00,87.685,87.685,87.65,87.665,311500000.0
2009-10-20 08:20:00,87.66,87.68,87.645,87.655,552000000.0
2009-10-20 08:21:00,87.655,87.66,87.635,87.635,400400000.0
2009-10-20 08:22:00,87.635,87.705,87.615,87.7,475200000.0
2009-10-20 08:23:00,87.7,87.7,87.665,87.695,316000000.0
2009-10-20 08:24:00,87.695,87.725,87.685,87.725,378800000.0
2009-10-20 08:25:00,87.725,87.785,87.71,87.755,617100000.0
2009-10-20 08:26:00,87.755,87.755,87.725,87.725,381900000.0
2009-10-20 08:27:00,87.725,87.73,87.685,87.715,672700000.0
2009-10-20 08:28:00,87.715,87.715,87.69,87.71,507800000.0
2009-10-20 08:29:00,87.71,87.71,87.665,87.67,641200000.0
2009-10-20 08:30:00,87.665,87.705,87.665,87.685,386800000.0
2009-10-20 08:31:00,87.685,87.695,87.665,87.665,345199999.0
2009-10-20 08:32:00,87.655,87.655,87.605,87.635,415900000.0
2009-10-20 08:33:00,87.635,87.65,87.635,87.645,125800000.0
2009-10-20 08:34:00,87.645,87.665,87.645,87.655,144500000.0
2009-10-20 08:35:00,87.66,87.675,87.645,87.665,246400000.0
2009-10-20 08:36:00,87.665,87.685,87.665,87.675,208700000.0
2009-10-20 08:37:00,87.675,87.675,87.645,87.655,422600000.0
2009-10-20 08:38:00,87.655,87.665,87.645,87.66,223300000.0
2009-10-20 08:39:00,87.66,87.685,87.655,87.675,169600000.0
2009-10-20 08:40:00,87.675,87.675,87.645,87.67,334800000.0
2009-10-20 08:41:00,87.67,87.705,87.67,87.685,181700000.0
2009-10-20 08:42:00,87.685,87.705,87.685,87.695,227100000.0
2009-10-20 08:43:00,87.695,87.695,87.66,87.67,319400000.0
2009-10-20 08:44:00,87.67,87.67,87.645,87.665,420600000.0
2009-10-20 08:45:00,87.665,87.675,87.63,87.635,349500000.0
2009-10-20 08:46:00,87.635,87.645,87.63,87.63,189400000.0
2009-10-20 08:47:00,87.63,87.64,87.63,87.635,110800000.0
2009-10-20 08:48:00,87.635,87.65,87.63,87.645,291900000.0
2009-10-20 08:49:00,87.645,87.655,87.645,87.65,129600000.0
2009-10-20 08:50:00,87.65,87.65,87.63,87.63,237000000.0
2009-10-20 08:51:00,87.63,87.63,87.595,87.595,188400000.0
2009-10-20 08:52:00,87.595,87.625,87.595,87.605,460200000.0
2009-10-20 08:53:00,87.615,87.63,87.6,87.605,362600000.0
2009-10-20 08:54:00,87.605,87.625,87.6,87.62,533400000.0
2009-10-20 08:55:00,87.62,87.62,87.6,87.615,229400000.0
2009-10-20 08:56:00,87.615,87.625,87.6,87.61,235400000.0
2009-10-20 08:57:00,87.61,87.635,87.605,87.63,444800000.0
2009-10-20 08:58:00,87.63,87.66,87.63,87.65,591400000.0
2009-10-20 08:59:00,87.65,87.73,87.65,87.725,492500000.0
2009-10-20 09:00:00,87.725,87.74,87.705,87.73,311900000.0
2009-10-20 09:01:00,87.735,87.755,87.705,87.735,343900000.0
2009-10-20 09:02:00,87.735,87.735,87.655,87.655,373800000.0
2009-10-20 09:03:00,87.645,87.675,87.64,87.66,414400000.0
2009-10-20 09:04:00,87.66,87.665,87.645,87.65,456200000.0
2009-10-20 09:05:00,87.655,87.675,87.645,87.645,323700000.0
2009-10-20 09:06:00,87.645,87.645,87.58,87.585,295000000.0
2009-10-20 09:07:00,87.585,87.635,87.585,87.63,353200000.0
2009-10-20 09:08:00,87.63,87.63,87.605,87.61,304400000.0
2009-10-20 09:09:00,87.615,87.63,87.61,87.62,225900000.0
2009-10-20 09:10:00,87.62,87.625,87.58,87.585,424100000.0
2009-10-20 09:11:00,87.585,87.6,87.575,87.585,465300000.0
2009-10-20 09:12:00,87.585,87.615,87.57,87.615,294000001.0
2009-10-20 09:13:00,87.615,87.62,87.6,87.62,301100001.0
2009-10-20 09:14:00,87.62,87.645,87.615,87.63,332100000.0
2009-10-20 09:15:00,87.63,87.64,87.63,87.64,136300000.0
2009-10-20 09:16:00,87.64,87.685,87.64,87.68,221000000.0
2009-10-20 09:17:00,87.68,87.685,87.665,87.685,404100000.0
2009-10-20 09:18:00,87.685,87.685,87.655,87.66,373200000.0
2009-10-20 09:19:00,87.66,87.66,87.655,87.66,335400001.0
2009-10-20 09:20:00,87.66,87.66,87.635,87.645,504700000.0
2009-10-20 09:21:00,87.64,87.65,87.595,87.61,516400000.0
2009-10-20 09:22:00,87.61,87.615,87.585,87.615,382800000.0
2009-10-20 09:23:00,87.615,87.64,87.615,87.64,192300000.0
2009-10-20 09:24:00,87.64,87.65,87.615,87.63,486400000.0
2009-10-20 09:25:00,87.625,87.63,87.61,87.615,284800000.0
2009-10-20 09:26:00,87.615,87.615,87.595,87.595,68200000.0
2009-10-20 09:27:00,87.595,87.6,87.595,87.6,236400000.0
2009-10-20 09:28:00,87.6,87.61,87.6,87.605,123800000.0
2009-10-20 09:29:00,87.605,87.605,87.595,87.595,261800000.0
2009-10-20 09:30:00,87.595,87.61,87.575,87.585,355800001.0
2009-10-20 09:31:00,87.585,87.59,87.585,87.59,146700000.0
2009-10-20 09:32:00,87.59,87.61,87.59,87.61,68600000.0
2009-10-20 09:33:00,87.61,87.61,87.59,87.61,277499999.0
2009-10-20 09:34:00,87.61,87.635,87.605,87.62,247300000.0
2009-10-20 09:35:00,87.62,87.635,87.615,87.625,184700000.0
2009-10-20 09:36:00,87.625,87.625,87.595,87.6,206800000.0
2009-10-20 09:37:00,87.6,87.61,87.59,87.595,576400000.0
2009-10-20 09:38:00,87.595,87.6,87.57,87.575,310500000.0
2009-10-20 09:39:00,87.575,87.595,87.56,87.59,242199999.0
2009-10-20 09:40:00,87.585,87.585,87.56,87.57,183600000.0
2009-10-20 09:41:00,87.57,87.615,87.55,87.585,255100000.0
2009-10-20 09:42:00,87.585,87.59,87.575,87.59,48400000.0
2009-10-20 09:43:00,87.585,87.605,87.565,87.585,209800000.0
2009-10-20 09:44:00,87.585,87.585,87.525,87.54,164800000.0
2009-10-20 09:45:00,87.54,87.565,87.53,87.555,287700000.0
2009-10-20 09:46:00,87.555,87.555,87.51,87.53,340900000.0
2009-10-20 09:47:00,87.525,87.54,87.525,87.54,300400000.0
2009-10-20 09:48:00,87.54,87.545,87.48,87.495,322100000.0
2009-10-20 09:49:00,87.495,87.525,87.495,87.51,239600000.0
2009-10-20 09:50:00,87.51,87.53,87.51,87.52,240600000.0
2009-10-20 09:51:00,87.515,87.52,87.475,87.495,279800000.0
2009-10-20 09:52:00,87.495,87.53,87.48,87.525,377100000.0
2009-10-20 09:53:00,87.525,87.545,87.525,87.535,159800000.0
2009-10-20 09:54:00,87.535,87.595,87.535,87.595,326000000.0
2009-10-20 09:55:00,87.595,87.61,87.56,87.56,421100000.0
2009-10-20 09:56:00,87.555,87.59,87.54,87.59,261000000.0
2009-10-20 09:57:00,87.605,87.605,87.58,87.605,300700000.0
2009-10-20 09:58:00,87.595,87.61,87.59,87.605,200400000.0
2009-10-20 09:59:00,87.605,87.63,87.6,87.615,405300000.0
2009-10-20 10:00:00,87.615,87.63,87.565,87.57,331000000.0
2009-10-20 10:01:00,87.57,87.595,87.57,87.59,317200000.0
2009-10-20 10:02:00,87.59,87.62,87.58,87.62,510700000.0
2009-10-20 10:03:00,87.62,87.64,87.605,87.63,421400000.0
2009-10-20 10:04:00,87.635,87.635,87.605,87.615,444800000.0
2009-10-20 10:05:00,87.615,87.62,87.59,87.59,193100000.0
2009-10-20 10:06:00,87.59,87.595,87.545,87.565,611000000.0
2009-10-20 10:07:00,87.565,87.565,87.55,87.555,451199999.0
2009-10-20 10:08:00,87.56,87.56,87.51,87.525,197800000.0
2009-10-20 10:09:00,87.525,87.53,87.485,87.49,298200000.0
2009-10-20 10:10:00,87.49,87.505,87.485,87.495,576900000.0
2009-10-20 10:11:00,87.495,87.52,87.48,87.515,398800000.0
2009-10-20 10:12:00,87.51,87.535,87.51,87.53,482800001.0
2009-10-20 10:13:00,87.53,87.56,87.525,87.545,655700001.0
2009-10-20 10:14:00,87.55,87.595,87.54,87.585,638100000.0
2009-10-20 10:15:00,87.585,87.595,87.57,87.585,499100000.0
2009-10-20 10:16:00,87.585,87.595,87.565,87.57,256700000.0
2009-10-20 10:17:00,87.57,87.58,87.55,87.57,539400001.0
2009-10-20 10:18:00,87.57,87.575,87.545,87.565,1049500001.0
2009-10-20 10:19:00,87.565,87.58,87.565,87.565,662700000.0
2009-10-20 10:20:00,87.565,87.565,87.53,87.56,377500000.0
2009-10-20 10:21:00,87.555,87.575,87.555,87.575,328100000.0
2009-10-20 10:22:00,87.575,87.585,87.555,87.575,489800000.0
2009-10-20 10:23:00,87.57,87.575,87.555,87.575,517900000.0
2009-10-20 10:24:00,87.575,87.595,87.575,87.59,663300000.0
2009-10-20 10:25:00,87.58,87.62,87.58,87.6,202200000.0
2009-10-20 10:26:00,87.605,87.615,87.58,87.605,258300000.0
2009-10-20 10:27:00,87.595,87.595,87.54,87.55,186800000.0
2009-10-20 10:28:00,87.55,87.585,87.55,87.575,221300000.0
2009-10-20 10:29:00,87.575,87.575,87.575,87.575,109600000.0
2009-10-20 10:30:00,87.575,87.575,87.56,87.565,150200000.0
2009-10-20 10:31:00,87.565,87.575,87.56,87.57,317700000.0
2009-10-20 10:32:00,87.57,87.58,87.565,87.58,418700000.0
2009-10-20 10:33:00,87.58,87.605,87.575,87.595,420400000.0
2009-10-20 10:34:00,87.595,87.62,87.58,87.595,481700000.0
2009-10-20 10:35:00,87.595,87.625,87.57,87.625,368300000.0
2009-10-20 10:36:00,87.625,87.65,87.615,87.645,476400000.0
2009-10-20 10:37:00,87.645,87.655,87.64,87.65,167100000.0
2009-10-20 10:38:00,87.65,87.65,87.595,87.6,480600000.0
2009-10-20 10:39:00,87.595,87.61,87.59,87.61,196000000.0
2009-10-20 10:40:00,87.605,87.62,87.6,87.62,229800000.0
2009-10-20 10:41:00,87.62,87.625,87.615,87.62,136400000.0
2009-10-20 10:42:00,87.62,87.645,87.62,87.635,339300000.0
2009-10-20 10:43:00,87.635,87.645,87.605,87.63,477200000.0
2009-10-20 10:44:00,87.63,87.63,87.595,87.595,380900000.0
2009-10-20 10:45:00,87.595,87.605,87.59,87.59,71700000.0
2009-10-20 10:46:00,87.585,87.6,87.58,87.6,172100000.0
2009-10-20 10:47:00,87.6,87.615,87.595,87.61,88200000.0
2009-10-20 10:48:00,87.605,87.62,87.6,87.6,182800000.0
2009-10-20 10:49:00,87.6,87.6,87.555,87.565,255500000.0
2009-10-20 10:50:00,87.565,87.585,87.565,87.585,87800000.0
2009-10-20 10:51:00,87.585,87.585,87.555,87.56,158100000.0
2009-10-20 10:52:00,87.56,87.59,87.55,87.575,266900000.0
2009-10-20 10:53:00,87.575,87.615,87.575,87.605,378000000.0
2009-10-20 10:54:00,87.605,87.625,87.6,87.625,84100000.0
2009-10-20 10:55:00,87.62,87.635,87.61,87.63,370100000.0
2009-10-20 10:56:00,87.63,87.645,87.61,87.62,338900000.0
2009-10-20 10:57:00,87.62,87.64,87.615,87.63,250500000.0
2009-10-20 10:58:00,87.63,87.645,87.62,87.62,384500000.0
2009-10-20 10:59:00,87.62,87.635,87.62,87.635,276500000.0
2009-10-20 11:00:00,87.635,87.65,87.63,87.635,299300000.0
2009-10-20 11:01:00,87.635,87.655,87.62,87.635,311000000.0
2009-10-20 11:02:00,87.635,87.67,87.635,87.67,598400000.0
2009-10-20 11:03:00,87.67,87.67,87.635,87.635,327700000.0
2009-10-20 11:04:00,87.64,87.66,87.635,87.645,358500000.0
2009-10-20 11:05:00,87.65,87.665,87.65,87.66,463300000.0
2009-10-20 11:06:00,87.66,87.71,87.66,87.7,355500000.0
2009-10-20 11:07:00,87.7,87.765,87.7,87.74,412200000.0
2009-10-20 11:08:00,87.74,87.755,87.72,87.72,286400000.0
2009-10-20 11:09:00,87.72,87.755,87.72,87.73,172500000.0
2009-10-20 11:10:00,87.73,87.765,87.73,87.765,201800000.0
2009-10-20 11:11:00,87.77,87.77,87.75,87.755,244000001.0
2009-10-20 11:12:00,87.755,87.765,87.745,87.745,143500000.0
2009-10-20 11:13:00,87.74,87.775,87.74,87.75,314800000.0
2009-10-20 11:14:00,87.75,87.78,87.745,87.745,324400000.0
2009-10-20 11:15:00,87.745,87.75,87.71,87.715,641900000.0
2009-10-20 11:16:00,87.705,87.72,87.705,87.705,300100000.0
2009-10-20 11:17:00,87.705,87.705,87.665,87.67,535300000.0
2009-10-20 11:18:00,87.67,87.685,87.665,87.685,335900000.0
2009-10-20 11:19:00,87.685,87.695,87.635,87.66,475300000.0
2009-10-20 11:20:00,87.655,87.66,87.635,87.64,399899999.0
2009-10-20 11:21:00,87.64,87.645,87.63,87.645,284800000.0
2009-10-20 11:22:00,87.645,87.65,87.645,87.645,155800000.0
2009-10-20 11:23:00,87.645,87.65,87.64,87.65,257100000.0
2009-10-20 11:24:00,87.645,87.66,87.645,87.66,231699999.0
2009-10-20 11:25:00,87.655,87.665,87.625,87.625,318700000.0
2009-10-20 11:26:00,87.62,87.645,87.62,87.645,262700000.0
2009-10-20 11:27:00,87.65,87.65,87.61,87.625,245000000.0
2009-10-20 11:28:00,87.63,87.63,87.62,87.625,71400000.0
2009-10-20 11:29:00,87.63,87.645,87.625,87.625,161300000.0
2009-10-20 11:30:00,87.625,87.635,87.62,87.63,170000000.0
2009-10-20 11:31:00,87.63,87.645,87.625,87.625,127000000.0
2009-10-20 11:32:00,87.625,87.64,87.61,87.615,185200000.0
2009-10-20 11:33:00,87.62,87.63,87.615,87.625,302300000.0
2009-10-20 11:34:00,87.625,87.65,87.625,87.63,348400000.0
2009-10-20 11:35:00,87.63,87.63,87.595,87.61,489200000.0
2009-10-20 11:36:00,87.61,87.615,87.57,87.57,470000000.0
2009-10-20 11:37:00,87.57,87.6,87.56,87.585,534400000.0
2009-10-20 11:38:00,87.585,87.59,87.555,87.59,368800000.0
2009-10-20 11:39:00,87.59,87.6,87.57,87.585,404200000.0
2009-10-20 11:40:00,87.595,87.615,87.585,87.59,293300000.0
2009-10-20 11:41:00,87.59,87.625,87.59,87.625,358600000.0
2009-10-20 11:42:00,87.625,87.625,87.575,87.575,186900000.0
2009-10-20 11:43:00,87.58,87.605,87.575,87.605,276100000.0
2009-10-20 11:44:00,87.6,87.61,87.6,87.605,262700000.0
2009-10-20 11:45:00,87.605,87.625,87.58,87.605,454800001.0
2009-10-20 11:46:00,87.605,87.635,87.595,87.61,441900000.0
2009-10-20 11:47:00,87.61,87.61,87.59,87.61,341400000.0
2009-10-20 11:48:00,87.61,87.62,87.605,87.615,200700000.0
2009-10-20 11:49:00,87.615,87.62,87.61,87.61,195200000.0
2009-10-20 11:50:00,87.61,87.61,87.565,87.595,338900000.0
2009-10-20 11:51:00,87.595,87.605,87.58,87.59,540800000.0
2009-10-20 11:52:00,87.59,87.61,87.57,87.57,117400000.0
2009-10-20 11:53:00,87.57,87.59,87.57,87.585,157900000.0
2009-10-20 11:54:00,87.585,87.61,87.585,87.605,247700000.0
2009-10-20 11:55:00,87.595,87.595,87.565,87.575,155300000.0
2009-10-20 11:56:00,87.575,87.59,87.555,87.56,317000000.0
2009-10-20 11:57:00,87.565,87.57,87.56,87.565,263900000.0
2009-10-20 11:58:00,87.565,87.575,87.555,87.565,252600000.0
2009-10-20 11:59:00,87.57,87.595,87.565,87.58,262500000.0
2009-10-20 12:00:00,87.58,87.6,87.565,87.6,355499999.0
2009-10-20 12:01:00,87.6,87.61,87.59,87.59,194100000.0
2009-10-20 12:02:00,87.59,87.595,87.58,87.585,402000000.0
2009-10-20 12:03:00,87.585,87.595,87.585,87.585,403200000.0
2009-10-20 12:04:00,87.585,87.605,87.585,87.605,195500000.0
2009-10-20 12:05:00,87.605,87.63,87.58,87.615,266800000.0
2009-10-20 12:06:00,87.625,87.645,87.615,87.625,145500000.0
2009-10-20 12:07:00,87.615,87.615,87.605,87.605,213800000.0
2009-10-20 12:08:00,87.605,87.615,87.59,87.615,129400000.0
2009-10-20 12:09:00,87.615,87.625,87.605,87.605,111600000.0
2009-10-20 12:10:00,87.615,87.625,87.615,87.625,45600000.0
2009-10-20 12:11:00,87.625,87.63,87.62,87.625,78900000.0
2009-10-20 12:12:00,87.625,87.625,87.6,87.605,425200000.0
2009-10-20 12:13:00,87.61,87.61,87.605,87.605,359900000.0
2009-10-20 12:14:00,87.605,87.61,87.6,87.6,212400000.0
2009-10-20 12:15:00,87.61,87.62,87.61,87.62,237200000.0
2009-10-20 12:16:00,87.62,87.62,87.6,87.615,380500001.0
2009-10-20 12:17:00,87.615,87.615,87.605,87.61,115400000.0
2009-10-20 12:18:00,87.61,87.61,87.575,87.59,234600000.0
2009-10-20 12:19:00,87.585,87.585,87.585,87.585,154300000.0
2009-10-20 12:20:00,87.585,87.585,87.575,87.58,135600000.0
2009-10-20 12:21:00,87.58,87.595,87.58,87.595,247800000.0
2009-10-20 12:22:00,87.595,87.62,87.595,87.605,330500000.0
2009-10-20 12:23:00,87.61,87.62,87.6,87.605,308200000.0
2009-10-20 12:24:00,87.605,87.62,87.605,87.61,217200000.0
2009-10-20 12:25:00,87.61,87.61,87.59,87.595,326500000.0
2009-10-20 12:26:00,87.59,87.595,87.57,87.595,282100001.0
2009-10-20 12:27:00,87.59,87.61,87.585,87.6,426700000.0
2009-10-20 12:28:00,87.6,87.625,87.6,87.62,127100000.0
2009-10-20 12:29:00,87.62,87.625,87.605,87.605,305900002.0
2009-10-20 12:30:00,87.605,87.605,87.575,87.575,376800000.0
2009-10-20 12:31:00,87.57,87.61,87.525,87.61,518100000.0
2009-10-20 12:32:00,87.61,87.61,87.54,87.54,333200000.0
2009-10-20 12:33:00,87.54,87.55,87.515,87.535,212000000.0
2009-10-20 12:34:00,87.525,87.535,87.52,87.525,275500000.0
2009-10-20 12:35:00,87.525,87.54,87.51,87.525,422800000.0
2009-10-20 12:36:00,87.53,87.545,87.53,87.545,152600000.0
2009-10-20 12:37:00,87.545,87.545,87.515,87.515,211100000.0
2009-10-20 12:38:00,87.52,87.555,87.52,87.525,218900000.0
2009-10-20 12:39:00,87.525,87.575,87.505,87.57,530299999.0
2009-10-20 12:40:00,87.57,87.58,87.545,87.555,304800000.0
2009-10-20 12:41:00,87.555,87.575,87.55,87.565,398200000.0
2009-10-20 12:42:00,87.565,87.57,87.56,87.565,227800000.0
2009-10-20 12:43:00,87.57,87.6,87.57,87.585,185500000.0
2009-10-20 12:44:00,87.59,87.625,87.58,87.625,281200000.0
2009-10-20 12:45:00,87.625,87.625,87.58,87.595,342400000.0
2009-10-20 12:46:00,87.595,87.625,87.585,87.61,418300000.0
2009-10-20 12:47:00,87.61,87.62,87.605,87.61,337000000.0
2009-10-20 12:48:00,87.6,87.61,87.59,87.6,296700000.0
2009-10-20 12:49:00,87.595,87.625,87.59,87.625,297600000.0
2009-10-20 12:50:00,87.625,87.66,87.625,87.64,380299999.0
2009-10-20 12:51:00,87.645,87.645,87.555,87.56,399600000.0
2009-10-20 12:52:00,87.565,87.65,87.565,87.625,538500000.0
2009-10-20 12:53:00,87.625,87.625,87.61,87.615,586700000.0
2009-10-20 12:54:00,87.615,87.63,87.595,87.595,279200000.0
2009-10-20 12:55:00,87.6,87.615,87.565,87.575,219900000.0
2009-10-20 12:56:00,87.57,87.6,87.56,87.565,482900000.0
2009-10-20 12:57:00,87.565,87.585,87.555,87.57,260100000.0
2009-10-20 12:58:00,87.57,87.575,87.51,87.535,364800000.0
2009-10-20 12:59:00,87.53,87.555,87.53,87.535,294200000.0
2009-10-20 13:00:00,87.535,87.58,87.535,87.575,460700000.0
2009-10-20 13:01:00,87.575,87.585,87.56,87.565,414100000.0
2009-10-20 13:02:00,87.565,87.575,87.54,87.565,165400000.0
2009-10-20 13:03:00,87.575,87.585,87.525,87.535,328100000.0
2009-10-20 13:04:00,87.535,87.575,87.535,87.57,106300000.0
2009-10-20 13:05:00,87.58,87.645,87.58,87.64,312400000.0
2009-10-20 13:06:00,87.635,87.675,87.63,87.67,223400000.0
2009-10-20 13:07:00,87.665,87.67,87.635,87.635,409100000.0
2009-10-20 13:08:00,87.635,87.655,87.63,87.65,591999999.0
2009-10-20 13:09:00,87.65,87.67,87.64,87.655,212000000.0
2009-10-20 13:10:00,87.66,87.66,87.64,87.655,325500000.0
2009-10-20 13:11:00,87.655,87.655,87.63,87.655,272900000.0
2009-10-20 13:12:00,87.655,87.705,87.655,87.675,289499999.0
2009-10-20 13:13:00,87.675,87.675,87.65,87.65,313300000.0
2009-10-20 13:14:00,87.645,87.65,87.625,87.635,478200000.0
2009-10-20 13:15:00,87.635,87.685,87.625,87.625,285000000.0
2009-10-20 13:16:00,87.62,87.64,87.62,87.63,298500000.0
2009-10-20 13:17:00,87.63,87.655,87.63,87.65,206100000.0
2009-10-20 13:18:00,87.65,87.665,87.63,87.64,254400000.0
2009-10-20 13:19:00,87.64,87.645,87.575,87.58,654800000.0
2009-10-20 13:20:00,87.575,87.575,87.52,87.54,610100000.0
2009-10-20 13:21:00,87.54,87.585,87.54,87.56,353600000.0
2009-10-20 13:22:00,87.565,87.58,87.55,87.56,155000000.0
2009-10-20 13:23:00,87.555,87.58,87.555,87.58,118900000.0
2009-10-20 13:24:00,87.58,87.6,87.57,87.595,188200000.0
2009-10-20 13:25:00,87.595,87.635,87.585,87.615,338700000.0
2009-10-20 13:26:00,87.615,87.62,87.595,87.605,358500001.0
2009-10-20 13:27:00,87.61,87.64,87.61,87.63,358000000.0
2009-10-20 13:28:00,87.63,87.63,87.61,87.63,570800000.0
2009-10-20 13:29:00,87.63,87.63,87.61,87.61,375700000.0
2009-10-20 13:30:00,87.61,87.65,87.585,87.625,509400000.0
2009-10-20 13:31:00,87.625,87.685,87.625,87.665,742700000.0
2009-10-20 13:32:00,87.665,87.75,87.65,87.68,711700000.0
2009-10-20 13:33:00,87.68,87.71,87.665,87.705,784300001.0
2009-10-20 13:34:00,87.71,87.725,87.685,87.7,545800000.0
2009-10-20 13:35:00,87.695,87.705,87.675,87.695,663400000.0
2009-10-20 13:36:00,87.7,87.705,87.66,87.67,629299999.0
2009-10-20 13:37:00,87.67,87.7,87.665,87.68,240200000.0
2009-10-20 13:38:00,87.68,87.7,87.67,87.685,557900000.0
2009-10-20 13:39:00,87.69,87.69,87.64,87.64,336300000.0
2009-10-20 13:40:00,87.64,87.65,87.635,87.635,224400001.0
2009-10-20 13:41:00,87.635,87.64,87.615,87.64,466300000.0
2009-10-20 13:42:00,87.64,87.665,87.64,87.66,449499999.0
2009-10-20 13:43:00,87.66,87.69,87.66,87.685,507999999.0
2009-10-20 13:44:00,87.685,87.705,87.67,87.67,452000000.0
2009-10-20 13:45:00,87.68,87.68,87.65,87.65,497399999.0
2009-10-20 13:46:00,87.65,87.66,87.62,87.635,655300001.0
2009-10-20 13:47:00,87.635,87.645,87.62,87.62,507600000.0
2009-10-20 13:48:00,87.62,87.665,87.62,87.665,586600000.0
2009-10-20 13:49:00,87.665,87.67,87.66,87.67,492300000.0
2009-10-20 13:50:00,87.67,87.68,87.605,87.605,454800000.0
2009-10-20 13:51:00,87.605,87.635,87.605,87.635,214100000.0
2009-10-20 13:52:00,87.635,87.655,87.63,87.65,355900000.0
2009-10-20 13:53:00,87.65,87.68,87.645,87.65,388199999.0
2009-10-20 13:54:00,87.65,87.655,87.63,87.63,395100000.0
2009-10-20 13:55:00,87.635,87.65,87.635,87.64,395800000.0
2009-10-20 13:56:00,87.635,87.64,87.63,87.64,184100001.0
2009-10-20 13:57:00,87.645,87.655,87.625,87.65,225599998.0
2009-10-20 13:58:00,87.645,87.645,87.6,87.6,295400000.0
2009-10-20 13:59:00,87.6,87.635,87.6,87.635,221900000.0
2009-10-20 14:00:00,87.635,87.655,87.625,87.625,388000000.0
2009-10-20 14:01:00,87.625,87.685,87.625,87.68,333200000.0
2009-10-20 14:02:00,87.68,87.72,87.67,87.7,126500000.0
2009-10-20 14:03:00,87.7,87.71,87.7,87.71,168500000.0
2009-10-20 14:04:00,87.725,87.725,87.71,87.72,48000000.0
2009-10-20 14:05:00,87.72,87.775,87.72,87.76,186800000.0
2009-10-20 14:06:00,87.76,87.785,87.76,87.78,393900000.0
2009-10-20 14:07:00,87.78,87.805,87.77,87.775,564300000.0
2009-10-20 14:08:00,87.775,87.79,87.75,87.75,407100000.0
2009-10-20 14:09:00,87.74,87.755,87.725,87.75,604400003.0
2009-10-20 14:10:00,87.75,87.75,87.725,87.725,392000000.0
2009-10-20 14:11:00,87.725,87.735,87.725,87.725,231800001.0
2009-10-20 14:12:00,87.725,87.725,87.705,87.705,286400001.0
2009-10-20 14:13:00,87.705,87.72,87.69,87.705,510500001.0
2009-10-20 14:14:00,87.705,87.765,87.705,87.75,664600001.0
2009-10-20 14:15:00,87.75,87.765,87.735,87.755,388600000.0
2009-10-20 14:16:00,87.76,87.825,87.755,87.8,410000000.0
2009-10-20 14:17:00,87.8,87.83,87.8,87.825,241000000.0
2009-10-20 14:18:00,87.825,87.825,87.795,87.795,459100000.0
2009-10-20 14:19:00,87.795,87.81,87.785,87.795,370500000.0
2009-10-20 14:20:00,87.795,87.865,87.795,87.835,562400000.0
2009-10-20 14:21:00,87.835,87.85,87.795,87.805,429000000.0
2009-10-20 14:22:00,87.805,87.805,87.705,87.725,308600001.0
2009-10-20 14:23:00,87.725,87.73,87.69,87.7,665800002.0
2009-10-20 14:24:00,87.705,87.71,87.67,87.675,325600000.0
2009-10-20 14:25:00,87.675,87.695,87.675,87.695,377899999.0
2009-10-20 14:26:00,87.695,87.7,87.66,87.665,364900000.0
2009-10-20 14:27:00,87.665,87.685,87.645,87.65,575299999.0
2009-10-20 14:28:00,87.65,87.655,87.625,87.63,335800000.0
2009-10-20 14:29:00,87.63,87.705,87.615,87.69,567000001.0
2009-10-20 14:30:00,87.695,87.695,87.425,87.48,732400000.0
2009-10-20 14:31:00,87.48,87.49,87.435,87.465,854900000.0
2009-10-20 14:32:00,87.46,87.56,87.455,87.525,694700000.0
2009-10-20 14:33:00,87.525,87.53,87.49,87.515,642300000.0
2009-10-20 14:34:00,87.515,87.535,87.495,87.495,777599998.0
2009-10-20 14:35:00,87.495,87.51,87.405,87.415,639000000.0
2009-10-20 14:36:00,87.42,87.42,87.365,87.38,610899999.0
2009-10-20 14:37:00,87.385,87.425,87.36,87.36,716800001.0
2009-10-20 14:38:00,87.36,87.41,87.335,87.35,823600000.0
2009-10-20 14:39:00,87.35,87.385,87.32,87.385,595300000.0
2009-10-20 14:40:00,87.385,87.435,87.385,87.43,844099995.0
2009-10-20 14:41:00,87.425,87.43,87.38,87.405,781100000.0
2009-10-20 14:42:00,87.4,87.435,87.395,87.41,676399998.0
2009-10-20 14:43:00,87.415,87.45,87.375,87.425,644900000.0
2009-10-20 14:44:00,87.425,87.495,87.425,87.485,811600000.0
2009-10-20 14:45:00,87.475,87.49,87.43,87.48,537600000.0
2009-10-20 14:46:00,87.48,87.5,87.46,87.475,440299999.0
2009-10-20 14:47:00,87.475,87.495,87.455,87.46,546700001.0
2009-10-20 14:48:00,87.46,87.46,87.41,87.415,784200001.0
2009-10-20 14:49:00,87.415,87.415,87.385,87.39,535200000.0
2009-10-20 14:50:00,87.39,87.39,87.35,87.37,685999999.0
2009-10-20 14:51:00,87.365,87.41,87.36,87.365,814400000.0
2009-10-20 14:52:00,87.365,87.4,87.35,87.355,829800002.0
2009-10-20 14:53:00,87.355,87.43,87.355,87.425,746600002.0
2009-10-20 14:54:00,87.43,87.44,87.395,87.43,564899999.0
2009-10-20 14:55:00,87.43,87.485,87.43,87.46,409300000.0
2009-10-20 14:56:00,87.455,87.515,87.455,87.51,336900000.0
2009-10-20 14:57:00,87.51,87.515,87.47,87.475,287800000.0
2009-10-20 14:58:00,87.475,87.5,87.445,87.455,414100000.0
2009-10-20 14:59:00,87.455,87.49,87.435,87.475,218300000.0
2009-10-20 15:00:00,87.48,87.485,87.29,87.295,381600000.0
2009-10-20 15:01:00,87.26,87.27,87.065,87.105,717500001.0
2009-10-20 15:02:00,87.105,87.16,87.075,87.12,707800000.0
2009-10-20 15:03:00,87.12,87.185,87.12,87.185,736700000.0
2009-10-20 15:04:00,87.185,87.185,87.065,87.08,686900000.0
2009-10-20 15:05:00,87.07,87.105,87.015,87.015,627200000.0
2009-10-20 15:06:00,87.015,87.06,86.955,87.045,735400000.0
2009-10-20 15:07:00,87.035,87.035,86.955,87.005,576400000.0
2009-10-20 15:08:00,87.015,87.035,86.98,87.025,514200000.0
2009-10-20 15:09:00,87.025,87.08,87.025,87.065,330500000.0
2009-10-20 15:10:00,87.065,87.11,87.035,87.045,462400000.0
2009-10-20 15:11:00,87.045,87.07,87.045,87.065,664999999.0
2009-10-20 15:12:00,87.065,87.155,87.065,87.135,670500000.0
2009-10-20 15:13:00,87.135,87.145,87.115,87.125,522900000.0
2009-10-20 15:14:00,87.125,87.15,87.115,87.135,608800000.0
2009-10-20 15:15:00,87.135,87.135,87.07,87.09,260600000.0
2009-10-20 15:16:00,87.09,87.105,87.05,87.05,532300000.0
2009-10-20 15:17:00,87.05,87.055,86.975,86.99,616800003.0
2009-10-20 15:18:00,86.985,87.055,86.985,87.035,225700000.0
2009-10-20 15:19:00,87.035,87.035,86.955,86.965,737900001.0
2009-10-20 15:20:00,86.965,86.99,86.92,86.975,594600000.0
2009-10-20 15:21:00,86.975,86.98,86.94,86.98,750100000.0
2009-10-20 15:22:00,86.975,87.01,86.975,86.995,480900000.0
2009-10-20 15:23:00,86.985,87.01,86.965,86.98,531900000.0
2009-10-20 15:24:00,86.98,86.985,86.965,86.98,634899998.0
2009-10-20 15:25:00,86.975,86.995,86.975,86.985,725400000.0
2009-10-20 15:26:00,86.99,87.015,86.965,87.015,542800000.0
2009-10-20 15:27:00,87.01,87.04,86.99,87.025,719700002.0
2009-10-20 15:28:00,87.025,87.03,86.955,86.955,802600000.0
2009-10-20 15:29:00,86.965,86.98,86.94,86.96,649300000.0
2009-10-20 15:30:00,86.965,86.975,86.925,86.925,539700000.0
2009-10-20 15:31:00,86.92,86.965,86.895,86.96,698200000.0
2009-10-20 15:32:00,86.965,86.98,86.92,86.935,801000000.0
2009-10-20 15:33:00,86.935,86.96,86.855,86.88,659000000.0
2009-10-20 15:34:00,86.88,86.905,86.845,86.87,712599999.0
2009-10-20 15:35:00,86.87,86.875,86.835,86.835,760900000.0
2009-10-20 15:36:00,86.835,86.91,86.835,86.845,783100000.0
2009-10-20 15:37:00,86.845,86.88,86.815,86.84,820300000.0
2009-10-20 15:38:00,86.84,86.905,86.835,86.865,853400001.0
2009-10-20 15:39:00,86.87,86.91,86.87,86.895,803199999.0
2009-10-20 15:40:00,86.915,86.965,86.905,86.925,871500001.0
2009-10-20 15:41:00,86.93,86.98,86.925,86.98,905099999.0
2009-10-20 15:42:00,86.975,86.98,86.9,86.915,575200000.0
2009-10-20 15:43:00,86.915,86.915,86.855,86.855,698100001.0
2009-10-20 15:44:00,86.855,86.86,86.81,86.84,756900001.0
2009-10-20 15:45:00,86.85,86.855,86.755,86.84,941000000.0
2009-10-20 15:46:00,86.84,86.88,86.82,86.84,501700000.0
2009-10-20 15:47:00,86.84,86.865,86.835,86.845,723999998.0
2009-10-20 15:48:00,86.845,86.845,86.805,86.815,733800000.0
2009-10-20 15:49:00,86.815,86.84,86.805,86.835,586700000.0
2009-10-20 15:50:00,86.835,86.855,86.805,86.81,827200000.0
2009-10-20 15:51:00,86.82,86.84,86.795,86.795,506800000.0
2009-10-20 15:52:00,86.79,86.835,86.75,86.805,1106700000.0
2009-10-20 15:53:00,86.805,86.82,86.795,86.82,605100000.0
2009-10-20 15:54:00,86.825,86.85,86.815,86.82,846299998.0
2009-10-20 15:55:00,86.82,86.835,86.795,86.815,573099999.0
2009-10-20 15:56:00,86.815,86.85,86.78,86.82,624800000.0
2009-10-20 15:57:00,86.815,86.83,86.78,86.81,869200001.0
2009-10-20 15:58:00,86.81,86.84,86.805,86.825,759700001.0
2009-10-20 15:59:00,86.825,86.85,86.81,86.84,650900000.0
2009-10-20 16:00:00,86.84,86.865,86.825,86.84,614500000.0
2009-10-20 16:01:00,86.84,86.86,86.835,86.85,908599998.0
2009-10-20 16:02:00,86.85,86.855,86.765,86.775,641099999.0
2009-10-20 16:03:00,86.775,86.785,86.705,86.73,646700000.0
2009-10-20 16:04:00,86.73,86.755,86.715,86.755,630400000.0
2009-10-20 16:05:00,86.755,86.805,86.75,86.765,542700000.0
2009-10-20 16:06:00,86.765,86.785,86.735,86.745,609100000.0
2009-10-20 16:07:00,86.745,86.775,86.73,86.775,671200001.0
2009-10-20 16:08:00,86.775,86.775,86.735,86.735,534800000.0
2009-10-20 16:09:00,86.73,86.76,86.715,86.745,487600001.0
2009-10-20 16:10:00,86.74,86.74,86.695,86.72,642699999.0
2009-10-20 16:11:00,86.72,86.735,86.655,86.655,586400000.0
2009-10-20 16:12:00,86.655,86.665,86.635,86.655,859400001.0
2009-10-20 16:13:00,86.655,86.665,86.635,86.645,685400001.0
2009-10-20 16:14:00,86.645,86.645,86.605,86.625,690000003.0
2009-10-20 16:15:00,86.625,86.635,86.555,86.555,531500000.0
2009-10-20 16:16:00,86.565,86.585,86.465,86.465,666900001.0
2009-10-20 16:17:00,86.47,86.47,86.36,86.385,803000000.0
2009-10-20 16:18:00,86.39,86.39,86.31,86.375,916700000.0
2009-10-20 16:19:00,86.38,86.385,86.33,86.33,835700001.0
2009-10-20 16:20:00,86.33,86.355,86.305,86.315,447300000.0
2009-10-20 16:21:00,86.315,86.355,86.31,86.35,328100000.0
2009-10-20 16:22:00,86.355,86.425,86.355,86.425,522200000.0
2009-10-20 16:23:00,86.425,86.465,86.42,86.435,497800000.0
2009-10-20 16:24:00,86.435,86.475,86.425,86.445,699900001.0
2009-10-20 16:25:00,86.445,86.46,86.435,86.46,599300000.0
2009-10-20 16:26:00,86.46,86.505,86.445,86.495,776200000.0
2009-10-20 16:27:00,86.485,86.5,86.475,86.475,824199999.0
2009-10-20 16:28:00,86.475,86.5,86.46,86.485,793100000.0
2009-10-20 16:29:00,86.48,86.49,86.42,86.425,695700000.0
2009-10-20 16:30:00,86.425,86.46,86.405,86.44,621500000.0
2009-10-20 16:31:00,86.44,86.495,86.44,86.495,968299999.0
2009-10-20 16:32:00,86.495,86.5,86.455,86.47,651500000.0
2009-10-20 16:33:00,86.47,86.475,86.45,86.465,779100000.0
2009-10-20 16:34:00,86.465,86.535,86.46,86.515,845600000.0
2009-10-20 16:35:00,86.515,86.535,86.495,86.53,621499999.0
2009-10-20 16:36:00,86.53,86.54,86.505,86.525,709599999.0
2009-10-20 16:37:00,86.525,86.525,86.47,86.515,664800000.0
2009-10-20 16:38:00,86.52,86.57,86.5,86.565,605100001.0
2009-10-20 16:39:00,86.56,86.565,86.535,86.54,613600000.0
2009-10-20 16:40:00,86.54,86.565,86.535,86.555,567599999.0
2009-10-20 16:41:00,86.555,86.565,86.53,86.545,825399999.0
2009-10-20 16:42:00,86.545,86.56,86.53,86.53,485800000.0
2009-10-20 16:43:00,86.53,86.55,86.52,86.535,599199999.0
2009-10-20 16:44:00,86.535,86.54,86.495,86.515,798199999.0
2009-10-20 16:45:00,86.515,86.53,86.485,86.495,595800000.0
2009-10-20 16:46:00,86.495,86.495,86.41,86.465,777700000.0
2009-10-20 16:47:00,86.45,86.535,86.445,86.505,545200000.0
2009-10-20 16:48:00,86.505,86.515,86.42,86.435,998999999.0
2009-10-20 16:49:00,86.435,86.46,86.405,86.405,881100000.0
2009-10-20 16:50:00,86.41,86.465,86.405,86.465,686499999.0
2009-10-20 16:51:00,86.455,86.475,86.45,86.46,758200000.0
2009-10-20 16:52:00,86.465,86.54,86.45,86.525,763100001.0
2009-10-20 16:53:00,86.515,86.545,86.48,86.54,556700000.0
2009-10-20 16:54:00,86.54,86.57,86.53,86.565,849400000.0
2009-10-20 16:55:00,86.565,86.565,86.525,86.535,1069200000.0
2009-10-20 16:56:00,86.535,86.585,86.53,86.58,739500001.0
2009-10-20 16:57:00,86.58,86.64,86.565,86.59,822500000.0
2009-10-20 16:58:00,86.59,86.625,86.545,86.55,768700001.0
2009-10-20 16:59:00,86.55,86.55,86.445,86.46,816300000.0
2009-10-20 17:00:00,86.455,86.55,86.445,86.535,720799999.0
2009-10-20 17:01:00,86.535,86.54,86.495,86.535,523100000.0
2009-10-20 17:02:00,86.535,86.535,86.455,86.48,408900000.0
2009-10-20 17:03:00,86.475,86.495,86.465,86.465,193600000.0
2009-10-20 17:04:00,86.465,86.475,86.445,86.46,295700000.0
2009-10-20 17:05:00,86.465,86.495,86.44,86.45,757100000.0
2009-10-20 17:06:00,86.45,86.49,86.445,86.465,827799999.0
2009-10-20 17:07:00,86.465,86.49,86.43,86.435,447800000.0
2009-10-20 17:08:00,86.44,86.48,86.415,86.445,636200000.0
2009-10-20 17:09:00,86.445,86.46,86.425,86.45,439700000.0
2009-10-20 17:10:00,86.45,86.48,86.435,86.45,473799998.0
2009-10-20 17:11:00,86.45,86.465,86.44,86.45,674200000.0
2009-10-20 17:12:00,86.445,86.45,86.425,86.425,785199998.0
2009-10-20 17:13:00,86.425,86.43,86.41,86.425,750100000.0
2009-10-20 17:14:00,86.425,86.47,86.425,86.465,814300000.0
2009-10-20 17:15:00,86.465,86.52,86.45,86.515,1020099996.0
2009-10-20 17:16:00,86.52,86.525,86.475,86.475,634199998.0
2009-10-20 17:17:00,86.475,86.595,86.47,86.58,1103799998.0
2009-10-20 17:18:00,86.575,86.585,86.535,86.555,676699999.0
2009-10-20 17:19:00,86.555,86.56,86.535,86.545,800399998.0
2009-10-20 17:20:00,86.55,86.61,86.545,86.585,677800000.0
2009-10-20 17:21:00,86.585,86.625,86.58,86.625,784500001.0
2009-10-20 17:22:00,86.625,86.685,86.625,86.675,382000000.0
2009-10-20 17:23:00,86.675,86.675,86.635,86.655,724000001.0
2009-10-20 17:24:00,86.66,86.665,86.63,86.645,487300000.0
2009-10-20 17:25:00,86.645,86.7,86.64,86.685,961499999.0
2009-10-20 17:26:00,86.69,86.69,86.67,86.69,846600001.0
2009-10-20 17:27:00,86.69,86.705,86.65,86.65,727700000.0
2009-10-20 17:28:00,86.65,86.72,86.65,86.685,874899999.0
2009-10-20 17:29:00,86.685,86.695,86.64,86.64,748000000.0
2009-10-20 17:30:00,86.64,86.66,86.635,86.635,707000001.0
2009-10-20 17:31:00,86.635,86.65,86.62,86.63,530800000.0
2009-10-20 17:32:00,86.63,86.645,86.62,86.635,713099998.0
2009-10-20 17:33:00,86.645,86.65,86.62,86.65,303000000.0
2009-10-20 17:34:00,86.65,86.675,86.64,86.665,282000000.0
2009-10-20 17:35:00,86.665,86.665,86.625,86.635,460900000.0
2009-10-20 17:36:00,86.635,86.635,86.545,86.545,897499998.0
2009-10-20 17:37:00,86.55,86.585,86.475,86.485,727600000.0
2009-10-20 17:38:00,86.485,86.515,86.455,86.49,964899999.0
2009-10-20 17:39:00,86.49,86.54,86.49,86.525,763900000.0
2009-10-20 17:40:00,86.525,86.55,86.5,86.545,816700001.0
2009-10-20 17:41:00,86.545,86.565,86.54,86.545,715400000.0
2009-10-20 17:42:00,86.545,86.565,86.515,86.515,876799999.0
2009-10-20 17:43:00,86.515,86.515,86.46,86.465,926499998.0
2009-10-20 17:44:00,86.465,86.53,86.46,86.5,870899999.0
2009-10-20 17:45:00,86.5,86.535,86.475,86.52,1029300001.0
2009-10-20 17:46:00,86.52,86.565,86.495,86.555,829600001.0
2009-10-20 17:47:00,86.555,86.565,86.52,86.56,764499999.0
2009-10-20 17:48:00,86.56,86.585,86.535,86.535,878899999.0
2009-10-20 17:49:00,86.535,86.56,86.52,86.535,652500000.0
2009-10-20 17:50:00,86.535,86.555,86.52,86.555,621800000.0
2009-10-20 17:51:00,86.56,86.57,86.53,86.535,323100000.0
2009-10-20 17:52:00,86.535,86.555,86.52,86.545,586200000.0
2009-10-20 17:53:00,86.55,86.555,86.525,86.53,744000000.0
2009-10-20 17:54:00,86.525,86.53,86.5,86.5,547200000.0
2009-10-20 17:55:00,86.505,86.505,86.47,86.475,307500000.0
2009-10-20 17:56:00,86.475,86.53,86.475,86.515,650400000.0
2009-10-20 17:57:00,86.515,86.515,86.415,86.425,699300000.0
2009-10-20 17:58:00,86.425,86.465,86.425,86.455,674300000.0
2009-10-20 17:59:00,86.455,86.555,86.455,86.54,763600002.0
2009-10-20 18:00:00,86.54,86.555,86.525,86.53,585600000.0
2009-10-20 18:01:00,86.53,86.555,86.525,86.545,704500000.0
2009-10-20 18:02:00,86.545,86.56,86.53,86.545,704400001.0
2009-10-20 18:03:00,86.545,86.56,86.525,86.53,445600000.0
2009-10-20 18:04:00,86.53,86.535,86.47,86.515,588400000.0
2009-10-20 18:05:00,86.515,86.545,86.515,86.535,170000000.0
2009-10-20 18:06:00,86.53,86.55,86.485,86.485,353700000.0
2009-10-20 18:07:00,86.48,86.505,86.47,86.495,310100000.0
2009-10-20 18:08:00,86.495,86.495,86.445,86.47,361600000.0
2009-10-20 18:09:00,86.465,86.505,86.445,86.505,374300000.0
2009-10-20 18:10:00,86.5,86.515,86.415,86.425,239500000.0
2009-10-20 18:11:00,86.42,86.48,86.42,86.475,246500000.0
2009-10-20 18:12:00,86.475,86.5,86.475,86.49,212100000.0
2009-10-20 18:13:00,86.495,86.495,86.465,86.485,755800000.0
2009-10-20 18:14:00,86.475,86.475,86.44,86.45,183300000.0
2009-10-20 18:15:00,86.44,86.445,86.42,86.44,275400000.0
2009-10-20 18:16:00,86.435,86.45,86.435,86.44,376700000.0
2009-10-20 18:17:00,86.435,86.48,86.425,86.46,357800000.0
2009-10-20 18:18:00,86.46,86.46,86.42,86.45,203600000.0
2009-10-20 18:19:00,86.455,86.465,86.435,86.46,198500000.0
2009-10-20 18:20:00,86.46,86.485,86.45,86.475,487100000.0
2009-10-20 18:21:00,86.485,86.535,86.48,86.525,270700000.0
2009-10-20 18:22:00,86.525,86.54,86.525,86.53,129600000.0
2009-10-20 18:23:00,86.53,86.535,86.515,86.525,258200000.0
2009-10-20 18:24:00,86.535,86.555,86.535,86.545,112500000.0
2009-10-20 18:25:00,86.545,86.575,86.54,86.56,169300000.0
2009-10-20 18:26:00,86.555,86.6,86.55,86.595,191800000.0
2009-10-20 18:27:00,86.595,86.6,86.565,86.585,321700000.0
2009-10-20 18:28:00,86.585,86.62,86.585,86.6,395600000.0
2009-10-20 18:29:00,86.6,86.62,86.58,86.6,401900001.0
2009-10-20 18:30:00,86.6,86.635,86.595,86.615,730099999.0
2009-10-20 18:31:00,86.615,86.615,86.565,86.58,679700001.0
2009-10-20 18:32:00,86.58,86.585,86.555,86.56,671000000.0
2009-10-20 18:33:00,86.56,86.56,86.505,86.505,392600000.0
2009-10-20 18:34:00,86.505,86.505,86.46,86.46,386800000.0
2009-10-20 18:35:00,86.46,86.505,86.46,86.49,399700000.0
2009-10-20 18:36:00,86.49,86.5,86.475,86.485,402900000.0
2009-10-20 18:37:00,86.48,86.48,86.46,86.46,466000000.0
2009-10-20 18:38:00,86.46,86.46,86.42,86.42,426000000.0
2009-10-20 18:39:00,86.42,86.425,86.4,86.41,442800000.0
2009-10-20 18:40:00,86.41,86.43,86.385,86.42,655300000.0
2009-10-20 18:41:00,86.42,86.445,86.4,86.445,690300001.0
2009-10-20 18:42:00,86.44,86.51,86.435,86.475,352200000.0
2009-10-20 18:43:00,86.475,86.49,86.465,86.47,279600000.0
2009-10-20 18:44:00,86.47,86.495,86.465,86.495,347100000.0
2009-10-20 18:45:00,86.495,86.525,86.48,86.52,383000000.0
2009-10-20 18:46:00,86.515,86.53,86.495,86.525,237200000.0
2009-10-20 18:47:00,86.525,86.555,86.52,86.55,347699999.0
2009-10-20 18:48:00,86.55,86.56,86.535,86.555,298900000.0
2009-10-20 18:49:00,86.555,86.575,86.555,86.565,276600000.0
2009-10-20 18:50:00,86.565,86.57,86.555,86.565,507699999.0
2009-10-20 18:51:00,86.565,86.575,86.555,86.575,401700002.0
2009-10-20 18:52:00,86.575,86.65,86.57,86.64,493800000.0
2009-10-20 18:53:00,86.64,86.64,86.605,86.61,447600000.0
2009-10-20 18:54:00,86.61,86.615,86.565,86.585,499200000.0
2009-10-20 18:55:00,86.585,86.645,86.575,86.645,533400002.0
2009-10-20 18:56:00,86.645,86.645,86.62,86.62,92400000.0
2009-10-20 18:57:00,86.62,86.64,86.615,86.625,148900000.0
2009-10-20 18:58:00,86.62,86.68,86.615,86.66,280800000.0
2009-10-20 18:59:00,86.66,86.675,86.655,86.66,248400000.0
2009-10-20 19:00:00,86.66,86.665,86.635,86.65,462700000.0
2009-10-20 19:01:00,86.65,86.685,86.65,86.67,290700000.0
2009-10-20 19:02:00,86.67,86.68,86.66,86.675,255300000.0
2009-10-20 19:03:00,86.67,86.71,86.655,86.67,357800000.0
2009-10-20 19:04:00,86.67,86.67,86.635,86.635,320500000.0
2009-10-20 19:05:00,86.635,86.655,86.63,86.63,286000000.0
2009-10-20 19:06:00,86.63,86.635,86.605,86.625,306900000.0
2009-10-20 19:07:00,86.625,86.645,86.615,86.645,326200000.0
2009-10-20 19:08:00,86.645,86.685,86.645,86.685,529399999.0
2009-10-20 19:09:00,86.69,86.69,86.655,86.665,190000000.0
2009-10-20 19:10:00,86.665,86.665,86.645,86.655,244900000.0
2009-10-20 19:11:00,86.655,86.675,86.65,86.67,222200000.0
2009-10-20 19:12:00,86.665,86.68,86.665,86.675,292100000.0
2009-10-20 19:13:00,86.675,86.715,86.67,86.675,411999999.0
2009-10-20 19:14:00,86.675,86.68,86.64,86.64,273700000.0
2009-10-20 19:15:00,86.64,86.655,86.64,86.64,205800000.0
2009-10-20 19:16:00,86.64,86.655,86.64,86.65,515900000.0
2009-10-20 19:17:00,86.65,86.655,86.645,86.645,154400000.0
2009-10-20 19:18:00,86.645,86.66,86.625,86.625,434800000.0
2009-10-20 19:19:00,86.625,86.625,86.59,86.595,246600000.0
2009-10-20 19:20:00,86.595,86.625,86.595,86.61,493500001.0
2009-10-20 19:21:00,86.61,86.615,86.595,86.595,333900000.0
2009-10-20 19:22:00,86.595,86.61,86.585,86.605,359000000.0
2009-10-20 19:23:00,86.605,86.61,86.6,86.6,218800000.0
2009-10-20 19:24:00,86.6,86.62,86.6,86.615,297800000.0
2009-10-20 19:25:00,86.615,86.65,86.615,86.645,207599998.0
2009-10-20 19:26:00,86.645,86.645,86.585,86.6,246700000.0
2009-10-20 19:27:00,86.6,86.6,86.585,86.595,398600000.0
2009-10-20 19:28:00,86.595,86.605,86.575,86.585,365600000.0
2009-10-20 19:29:00,86.59,86.595,86.565,86.565,234800000.0
2009-10-20 19:30:00,86.565,86.57,86.555,86.565,335200000.0
2009-10-20 19:31:00,86.56,86.56,86.535,86.555,383300001.0
2009-10-20 19:32:00,86.555,86.575,86.54,86.55,452200000.0
2009-10-20 19:33:00,86.545,86.545,86.54,86.54,23500000.0
2009-10-20 19:34:00,86.54,86.565,86.54,86.545,145800000.0
2009-10-20 19:35:00,86.56,86.56,86.535,86.545,103100000.0
2009-10-20 19:36:00,86.545,86.545,86.535,86.535,60800000.0
2009-10-20 19:37:00,86.524,86.525,86.518,86.518,164700000.0
2009-10-20 19:38:00,86.535,86.54,86.525,86.53,164700000.0
2009-10-20 19:39:00,86.53,86.53,86.475,86.475,396300000.0
2009-10-20 19:40:00,86.475,86.485,86.425,86.44,393900000.0
2009-10-20 19:41:00,86.445,86.455,86.415,86.415,491500000.0
2009-10-20 19:42:00,86.415,86.415,86.38,86.39,357800000.0
2009-10-20 19:43:00,86.39,86.405,86.375,86.39,427600000.0
2009-10-20 19:44:00,86.39,86.39,86.365,86.375,131200000.0
2009-10-20 19:45:00,86.385,86.405,86.365,86.395,215700000.0
2009-10-20 19:46:00,86.395,86.405,86.38,86.395,173900000.0
2009-10-20 19:47:00,86.4,86.415,86.4,86.415,67500000.0
2009-10-20 19:48:00,86.415,86.535,86.41,86.525,162600000.0
2009-10-20 19:49:00,86.515,86.535,86.485,86.485,210200000.0
2009-10-20 19:50:00,86.48,86.535,86.48,86.53,270500000.0
2009-10-20 19:51:00,86.53,86.54,86.52,86.53,160700000.0
2009-10-20 19:52:00,86.525,86.53,86.52,86.525,133100000.0
2009-10-20 19:53:00,86.53,86.53,86.51,86.51,135900000.0
2009-10-20 19:54:00,86.51,86.515,86.505,86.505,117400000.0
2009-10-20 19:55:00,86.505,86.535,86.5,86.515,339600000.0
2009-10-20 19:56:00,86.52,86.525,86.51,86.51,72500000.0
2009-10-20 19:57:00,86.51,86.51,86.435,86.44,530400000.0
2009-10-20 19:58:00,86.44,86.44,86.355,86.37,423699999.0
2009-10-20 19:59:00,86.37,86.375,86.355,86.37,445100000.0
2009-10-20 20:00:00,86.37,86.39,86.325,86.335,485600001.0
2009-10-20 20:01:00,86.335,86.395,86.335,86.395,353700000.0
2009-10-20 20:02:00,86.395,86.415,86.38,86.39,300100000.0
2009-10-20 20:03:00,86.39,86.405,86.39,86.405,169200000.0
2009-10-20 20:04:00,86.41,86.415,86.39,86.415,173500000.0
2009-10-20 20:05:00,86.415,86.42,86.4,86.4,336400000.0
2009-10-20 20:06:00,86.4,86.43,86.385,86.425,619400000.0
2009-10-20 20:07:00,86.425,86.45,86.415,86.44,445300000.0
2009-10-20 20:08:00,86.44,86.46,86.42,86.455,341900000.0
2009-10-20 20:09:00,86.46,86.47,86.455,86.46,301899999.0
2009-10-20 20:10:00,86.46,86.47,86.455,86.46,261400000.0
2009-10-20 20:11:00,86.465,86.47,86.455,86.465,335800000.0
2009-10-20 20:12:00,86.465,86.475,86.445,86.465,122000000.0
2009-10-20 20:13:00,86.455,86.47,86.455,86.465,298700000.0
2009-10-20 20:14:00,86.465,86.465,86.455,86.46,558200000.0
2009-10-20 20:15:00,86.46,86.555,86.445,86.545,364200000.0
2009-10-20 20:16:00,86.535,86.54,86.515,86.515,204800000.0
2009-10-20 20:17:00,86.515,86.58,86.515,86.57,245200000.0
2009-10-20 20:18:00,86.57,86.585,86.56,86.575,183200000.0
2009-10-20 20:19:00,86.575,86.58,86.565,86.57,426600000.0
2009-10-20 20:20:00,86.57,86.585,86.555,86.585,479400000.0
2009-10-20 20:21:00,86.585,86.585,86.53,86.53,289900000.0
2009-10-20 20:22:00,86.535,86.56,86.535,86.56,313300000.0
2009-10-20 20:23:00,86.565,86.59,86.555,86.56,476600000.0
2009-10-20 20:24:00,86.56,86.56,86.545,86.55,202800000.0
2009-10-20 20:25:00,86.55,86.55,86.505,86.505,531000000.0
2009-10-20 20:26:00,86.505,86.51,86.475,86.49,420300001.0
2009-10-20 20:27:00,86.49,86.505,86.475,86.495,309499999.0
2009-10-20 20:28:00,86.495,86.52,86.485,86.515,349999999.0
2009-10-20 20:29:00,86.515,86.515,86.495,86.515,478200000.0
2009-10-20 20:30:00,86.515,86.52,86.485,86.485,976300000.0
2009-10-20 20:31:00,86.485,86.49,86.46,86.49,404900000.0
2009-10-20 20:32:00,86.49,86.49,86.48,86.48,434500000.0
2009-10-20 20:33:00,86.48,86.51,86.475,86.5,623900000.0
2009-10-20 20:34:00,86.5,86.515,86.5,86.505,606300000.0
2009-10-20 20:35:00,86.51,86.51,86.44,86.475,374600000.0
2009-10-20 20:36:00,86.47,86.5,86.465,86.475,353900000.0
2009-10-20 20:37:00,86.475,86.48,86.47,86.47,384800000.0
2009-10-20 20:38:00,86.47,86.49,86.47,86.49,550000000.0
2009-10-20 20:39:00,86.49,86.515,86.48,86.51,611299999.0
2009-10-20 20:40:00,86.51,86.51,86.485,86.495,181200000.0
2009-10-20 20:41:00,86.495,86.515,86.495,86.515,244700000.0
2009-10-20 20:42:00,86.51,86.51,86.485,86.49,245200000.0
2009-10-20 20:43:00,86.485,86.485,86.475,86.475,70600000.0
2009-10-20 20:44:00,86.475,86.475,86.465,86.465,190400000.0
2009-10-20 20:45:00,86.465,86.475,86.455,86.475,563800000.0
2009-10-20 20:46:00,86.475,86.48,86.455,86.475,452200000.0
2009-10-20 20:47:00,86.475,86.475,86.455,86.46,504800000.0
2009-10-20 20:48:00,86.465,86.48,86.455,86.47,374000000.0
2009-10-20 20:49:00,86.465,86.465,86.435,86.44,337800000.0
2009-10-20 20:50:00,86.44,86.44,86.43,86.435,292800000.0
2009-10-20 20:51:00,86.435,86.45,86.43,86.445,326100000.0
2009-10-20 20:52:00,86.445,86.45,86.415,86.43,496700001.0
2009-10-20 20:53:00,86.43,86.445,86.42,86.43,316700000.0
2009-10-20 20:54:00,86.44,86.45,86.43,86.43,79300000.0
2009-10-20 20:55:00,86.425,86.435,86.415,86.415,384800000.0
2009-10-20 20:56:00,86.415,86.43,86.345,86.36,481300000.0
2009-10-20 20:57:00,86.365,86.365,86.32,86.33,362100000.0
2009-10-20 20:58:00,86.33,86.335,86.305,86.32,288600000.0
2009-10-20 20:59:00,86.32,86.355,86.305,86.315,383800000.0
2009-10-20 21:00:00,86.315,86.355,86.31,86.355,501600000.0
2009-10-20 21:01:00,86.36,86.39,86.36,86.385,397700000.0
2009-10-20 21:02:00,86.385,86.395,86.375,86.385,270600000.0
2009-10-20 21:03:00,86.38,86.41,86.38,86.4,168100000.0
2009-10-20 21:04:00,86.395,86.4,86.395,86.395,156800000.0
2009-10-20 21:05:00,86.395,86.42,86.395,86.415,224400000.0
2009-10-20 21:06:00,86.415,86.415,86.4,86.405,205400000.0
2009-10-20 21:07:00,86.4,86.405,86.39,86.395,419700000.0
2009-10-20 21:08:00,86.4,86.415,86.39,86.395,394900000.0
2009-10-20 21:09:00,86.395,86.395,86.345,86.365,278500000.0
2009-10-20 21:10:00,86.365,86.365,86.32,86.325,251400000.0
2009-10-20 21:11:00,86.335,86.345,86.325,86.325,517300000.0
2009-10-20 21:12:00,86.325,86.325,86.265,86.295,768999999.0
2009-10-20 21:13:00,86.295,86.3,86.28,86.295,515500000.0
2009-10-20 21:14:00,86.3,86.3,86.27,86.275,381700000.0
2009-10-20 21:15:00,86.275,86.275,86.25,86.27,356700000.0
2009-10-20 21:16:00,86.27,86.275,86.245,86.245,444800000.0
2009-10-20 21:17:00,86.25,86.28,86.225,86.24,453700000.0
2009-10-20 21:18:00,86.24,86.275,86.235,86.275,230400000.0
2009-10-20 21:19:00,86.275,86.325,86.275,86.32,319900000.0
2009-10-20 21:20:00,86.32,86.325,86.265,86.265,300000000.0
2009-10-20 21:21:00,86.265,86.28,86.265,86.28,179800000.0
2009-10-20 21:22:00,86.28,86.325,86.28,86.29,223700000.0
2009-10-20 21:23:00,86.29,86.295,86.29,86.295,128100000.0
2009-10-20 21:24:00,86.295,86.295,86.285,86.285,109700000.0
2009-10-20 21:25:00,86.275,86.275,86.205,86.205,310300000.0
2009-10-20 21:26:00,86.205,86.23,86.205,86.215,172900000.0
2009-10-20 21:27:00,86.215,86.22,86.215,86.215,185800000.0
2009-10-20 21:28:00,86.215,86.225,86.205,86.205,170200000.0
2009-10-20 21:29:00,86.205,86.235,86.195,86.23,186300000.0
2009-10-20 21:30:00,86.23,86.25,86.23,86.25,313800000.0
2009-10-20 21:31:00,86.245,86.275,86.245,86.27,385900000.0
2009-10-20 21:32:00,86.27,86.29,86.255,86.265,323100000.0
2009-10-20 21:33:00,86.265,86.285,86.26,86.275,201400000.0
2009-10-20 21:34:00,86.275,86.295,86.265,86.29,455000000.0
2009-10-20 21:35:00,86.29,86.295,86.285,86.285,112400000.0
2009-10-20 21:36:00,86.285,86.305,86.285,86.295,131700000.0
2009-10-20 21:37:00,86.3,86.305,86.295,86.305,228000000.0
2009-10-20 21:38:00,86.305,86.325,86.285,86.285,191900000.0
2009-10-20 21:39:00,86.285,86.295,86.285,86.285,430000000.0
2009-10-20 21:40:00,86.285,86.32,86.28,86.305,194300000.0
2009-10-20 21:41:00,86.305,86.325,86.305,86.325,266300000.0
2009-10-20 21:42:00,86.325,86.33,86.315,86.325,574500000.0
2009-10-20 21:43:00,86.325,86.355,86.325,86.345,550100000.0
2009-10-20 21:44:00,86.35,86.365,86.35,86.365,286400000.0
2009-10-20 21:45:00,86.365,86.375,86.365,86.365,114500000.0
2009-10-20 21:46:00,86.365,86.365,86.305,86.315,530600000.0
2009-10-20 21:47:00,86.315,86.325,86.305,86.305,508300000.0
2009-10-20 21:48:00,86.305,86.32,86.295,86.305,230000000.0
2009-10-20 21:49:00,86.305,86.315,86.305,86.315,224800000.0
2009-10-20 21:50:00,86.315,86.335,86.315,86.33,408600000.0
2009-10-20 21:51:00,86.33,86.355,86.33,86.335,432400000.0
2009-10-20 21:52:00,86.335,86.345,86.335,86.335,70700000.0
2009-10-20 21:53:00,86.335,86.335,86.315,86.315,93000000.0
2009-10-20 21:54:00,86.315,86.32,86.31,86.315,186500000.0
2009-10-20 21:55:00,86.315,86.34,86.31,86.335,245900000.0
2009-10-20 21:56:00,86.34,86.355,86.315,86.315,240300000.0
2009-10-20 21:57:00,86.315,86.315,86.305,86.31,228300000.0
2009-10-20 21:58:00,86.31,86.34,86.305,86.34,245800000.0
2009-10-20 21:59:00,86.335,86.35,86.315,86.315,292900000.0
2009-10-20 22:00:00,86.33,86.345,86.325,86.335,265200000.0
2009-10-20 22:01:00,86.335,86.385,86.335,86.385,207000000.0
2009-10-20 22:02:00,86.385,86.415,86.385,86.395,198000000.0
2009-10-20 22:03:00,86.395,86.42,86.395,86.41,121900000.0
2009-10-20 22:04:00,86.41,86.415,86.405,86.405,124700000.0
2009-10-20 22:05:00,86.41,86.41,86.405,86.41,9600000.0
2009-10-20 22:06:00,86.405,86.455,86.395,86.435,201600000.0
2009-10-20 22:07:00,86.425,86.425,86.415,86.42,48600000.0
2009-10-20 22:08:00,86.42,86.425,86.415,86.415,48400000.0
2009-10-20 22:09:00,86.415,86.435,86.415,86.43,209500000.0
2009-10-20 22:10:00,86.43,86.43,86.405,86.43,90100000.0
2009-10-20 22:11:00,86.435,86.455,86.435,86.455,86200000.0
2009-10-20 22:12:00,86.455,86.465,86.455,86.455,54000000.0
2009-10-20 22:13:00,86.46,86.46,86.445,86.445,63600000.0
2009-10-20 22:14:00,86.445,86.45,86.445,86.445,44800000.0
2009-10-20 22:15:00,86.455,86.46,86.445,86.46,81500000.0
2009-10-20 22:16:00,86.455,86.475,86.455,86.47,25800000.0
2009-10-20 22:17:00,86.47,86.47,86.46,86.47,73200000.0
2009-10-20 22:18:00,86.46,86.47,86.46,86.47,74700000.0
2009-10-20 22:19:00,86.465,86.48,86.465,86.475,124400000.0
2009-10-20 22:20:00,86.475,86.485,86.46,86.475,194900000.0
2009-10-20 22:21:00,86.48,86.49,86.46,86.46,113700000.0
2009-10-20 22:22:00,86.46,86.465,86.45,86.45,86500000.0
2009-10-20 22:23:00,86.445,86.46,86.445,86.46,137000000.0
2009-10-20 22:24:00,86.46,86.465,86.455,86.455,45700000.0
2009-10-20 22:25:00,86.455,86.455,86.445,86.445,93500000.0
2009-10-20 22:26:00,86.45,86.455,86.44,86.455,69400000.0
2009-10-20 22:27:00,86.45,86.455,86.45,86.455,29200000.0
2009-10-20 22:28:00,86.455,86.455,86.455,86.455,36000000.0
2009-10-20 22:29:00,86.455,86.46,86.45,86.45,50300000.0
2009-10-20 22:30:00,86.44,86.44,86.435,86.435,95200000.0
2009-10-20 22:31:00,86.435,86.435,86.43,86.435,71100000.0
2009-10-20 22:32:00,86.435,86.435,86.42,86.42,56200000.0
2009-10-20 22:33:00,86.42,86.42,86.415,86.415,51000000.0
2009-10-20 22:34:00,86.415,86.415,86.385,86.385,86200000.0
2009-10-20 22:35:00,86.38,86.395,86.355,86.395,41200000.0
2009-10-20 22:36:00,86.395,86.435,86.395,86.435,79900000.0
2009-10-20 22:37:00,86.425,86.455,86.425,86.45,98200000.0
2009-10-20 22:38:00,86.445,86.445,86.395,86.43,58400000.0
2009-10-20 22:39:00,86.43,86.44,86.4,86.415,68100000.0
2009-10-20 22:40:00,86.415,86.43,86.405,86.425,59400000.0
2009-10-20 22:41:00,86.425,86.445,86.415,86.44,144800000.0
2009-10-20 22:42:00,86.44,86.455,86.44,86.455,24800000.0
2009-10-20 22:43:00,86.455,86.465,86.45,86.455,45000000.0
2009-10-20 22:44:00,86.445,86.455,86.435,86.455,129100000.0
2009-10-20 22:45:00,86.455,86.465,86.455,86.465,49600000.0
2009-10-20 22:46:00,86.465,86.495,86.465,86.495,65800000.0
2009-10-20 22:47:00,86.495,86.505,86.485,86.505,50400000.0
2009-10-20 22:48:00,86.495,86.495,86.495,86.495,43600000.0
2009-10-20 22:49:00,86.485,86.485,86.475,86.475,42800000.0
2009-10-20 22:50:00,86.48,86.49,86.475,86.485,81200000.0
2009-10-20 22:51:00,86.485,86.525,86.485,86.525,65000000.0
2009-10-20 22:52:00,86.525,86.535,86.525,86.535,27200000.0
2009-10-20 22:53:00,86.535,86.545,86.515,86.515,56000000.0
2009-10-20 22:54:00,86.525,86.525,86.505,86.515,17800000.0
2009-10-20 22:55:00,86.515,86.535,86.505,86.535,87200000.0
2009-10-20 22:56:00,86.535,86.545,86.525,86.545,57600000.0
2009-10-20 22:57:00,86.545,86.565,86.515,86.515,86700000.0
2009-10-20 22:58:00,86.52,86.525,86.495,86.495,39200000.0
2009-10-20 22:59:00,86.49,86.505,86.46,86.47,134700000.0
2009-10-20 23:00:00,86.46,86.5,86.405,86.415,18000000.0
2009-10-20 23:01:00,86.43,86.435,86.425,86.435,4400000.0
2009-10-20 23:02:00,86.425,86.435,86.425,86.435,6200000.0
2009-10-20 23:03:00,86.43,86.43,86.385,86.385,17800000.0
2009-10-20 23:04:00,86.385,86.4,86.385,86.39,21400000.0
2009-10-20 23:05:00,86.395,86.41,86.385,86.41,21400000.0
2009-10-20 23:06:00,86.41,86.435,86.405,86.43,19000000.0
2009-10-20 23:07:00,86.45,86.455,86.45,86.455,17200000.0
2009-10-20 23:08:00,86.455,86.455,86.455,86.455,14400000.0
2009-10-20 23:09:00,86.455,86.49,86.455,86.485,48400000.0
2009-10-20 23:10:00,86.485,86.51,86.485,86.505,33800000.0
2009-10-20 23:11:00,86.505,86.52,86.465,86.465,32400000.0
2009-10-20 23:12:00,86.465,86.47,86.46,86.47,12800000.0
2009-10-20 23:13:00,86.46,86.475,86.46,86.475,8600000.0
2009-10-20 23:14:00,86.465,86.475,86.465,86.475,5600000.0
2009-10-20 23:15:00,86.475,86.49,86.475,86.49,23700000.0
2009-10-20 23:16:00,86.49,86.505,86.445,86.445,27400000.0
2009-10-20 23:17:00,86.475,86.475,86.475,86.475,2400000.0
2009-10-20 23:18:00,86.465,86.465,86.455,86.455,5400000.0
2009-10-20 23:19:00,86.445,86.455,86.415,86.425,71600000.0
2009-10-20 23:20:00,86.425,86.425,86.39,86.405,51800000.0
2009-10-20 23:21:00,86.405,86.405,86.4,86.4,25200000.0
2009-10-20 23:22:00,86.4,86.405,86.4,86.4,10600000.0
2009-10-20 23:23:00,86.395,86.395,86.385,86.385,36700000.0
2009-10-20 23:24:00,86.39,86.405,86.375,86.375,41600000.0
2009-10-20 23:25:00,86.375,86.375,86.365,86.375,10400000.0
2009-10-20 23:26:00,86.375,86.375,86.375,86.375,8800000.0
2009-10-20 23:27:00,86.375,86.375,86.375,86.375,8800000.0
2009-10-20 23:28:00,86.38,86.385,86.38,86.385,8000000.0
2009-10-20 23:29:00,86.38,86.385,86.38,86.385,18800000.0
2009-10-20 23:30:00,86.375,86.385,86.375,86.385,28800000.0
2009-10-20 23:31:00,86.405,86.405,86.405,86.405,2400000.0
2009-10-20 23:32:00,86.4,86.405,86.4,86.405,3400000.0
2009-10-20 23:33:00,86.395,86.395,86.385,86.385,12800000.0
2009-10-20 23:34:00,86.385,86.415,86.385,86.415,34000000.0
2009-10-20 23:35:00,86.425,86.425,86.415,86.415,7200000.0
2009-10-20 23:36:00,86.41,86.41,86.41,86.41,3200000.0
2009-10-20 23:37:00,86.415,86.425,86.415,86.425,26600000.0
2009-10-20 23:38:00,86.425,86.425,86.38,86.39,28700000.0
2009-10-20 23:39:00,86.385,86.405,86.375,86.405,79400000.0
2009-10-20 23:40:00,86.405,86.425,86.405,86.415,30100000.0
2009-10-20 23:41:00,86.415,86.415,86.395,86.395,22400000.0
2009-10-20 23:42:00,86.395,86.415,86.395,86.395,50000000.0
2009-10-20 23:43:00,86.385,86.385,86.385,86.385,4900000.0
2009-10-20 23:44:00,86.39,86.41,86.385,86.41,23100000.0
2009-10-20 23:45:00,86.395,86.405,86.385,86.405,21200000.0
2009-10-20 23:46:00,86.405,86.405,86.405,86.405,2400000.0
2009-10-20 23:47:00,86.405,86.42,86.395,86.41,60500000.0
2009-10-20 23:48:00,86.42,86.42,86.395,86.395,33000000.0
2009-10-20 23:49:00,86.395,86.395,86.395,86.395,6000000.0
2009-10-20 23:50:00,86.41,86.41,86.395,86.395,16800000.0
2009-10-20 23:51:00,86.385,86.385,86.385,86.385,1000000.0
2009-10-20 23:52:00,86.365,86.367,86.358,86.365,7200000.0
2009-10-20 23:53:00,86.36,86.365,86.36,86.365,7200000.0
2009-10-20 23:54:00,86.405,86.405,86.405,86.405,7200000.0
2009-10-20 23:55:00,86.405,86.405,86.405,86.405,2400000.0
2009-10-20 23:56:00,86.395,86.415,86.385,86.415,19200000.0
2009-10-20 23:57:00,86.395,86.41,86.395,86.395,20200000.0
2009-10-20 23:58:00,86.395,86.405,86.395,86.395,39400000.0
2009-10-20 23:59:00,86.395,86.395,86.355,86.355,52200000.0
2009-10-21 00:00:00,86.345,86.375,86.345,86.375,56600000.0
2009-10-21 00:01:00,86.37,86.38,86.365,86.375,115800000.0
2009-10-21 00:02:00,86.375,86.395,86.375,86.385,27100000.0
2009-10-21 00:03:00,86.385,86.395,86.375,86.375,22400000.0
2009-10-21 00:04:00,86.375,86.375,86.375,86.375,1600000.0
2009-10-21 00:05:00,86.375,86.375,86.355,86.355,68400000.0
2009-10-21 00:06:00,86.36,86.37,86.36,86.37,7500000.0
2009-10-21 00:07:00,86.37,86.39,86.37,86.385,33900000.0
2009-10-21 00:08:00,86.39,86.395,86.385,86.39,30500000.0
2009-10-21 00:09:00,86.395,86.395,86.385,86.39,22900000.0
2009-10-21 00:10:00,86.39,86.41,86.39,86.4,37800000.0
2009-10-21 00:11:00,86.395,86.4,86.385,86.385,37900000.0
2009-10-21 00:12:00,86.375,86.375,86.365,86.365,18000000.0
2009-10-21 00:13:00,86.365,86.38,86.365,86.375,43900000.0
2009-10-21 00:14:00,86.375,86.375,86.375,86.375,25700000.0
2009-10-21 00:15:00,86.375,86.39,86.375,86.375,64200000.0
2009-10-21 00:16:00,86.375,86.385,86.375,86.385,63800000.0
2009-10-21 00:17:00,86.385,86.395,86.385,86.395,53600000.0
2009-10-21 00:18:00,86.395,86.395,86.395,86.395,58400000.0
2009-10-21 00:19:00,86.395,86.395,86.395,86.395,35800000.0
2009-10-21 00:20:00,86.395,86.395,86.385,86.395,60500000.0
2009-10-21 00:21:00,86.395,86.395,86.395,86.395,32400000.0
2009-10-21 00:22:00,86.395,86.395,86.395,86.395,36500000.0
2009-10-21 00:23:00,86.395,86.46,86.395,86.46,163200000.0
2009-10-21 00:24:00,86.46,86.465,86.46,86.465,28500000.0
2009-10-21 00:25:00,86.465,86.465,86.465,86.465,8100000.0
2009-10-21 00:26:00,86.465,86.465,86.465,86.465,7500000.0
2009-10-21 00:27:00,86.455,86.455,86.455,86.455,12900000.0
2009-10-21 00:28:00,86.455,86.455,86.445,86.455,19200000.0
2009-10-21 00:29:00,86.455,86.455,86.455,86.455,1600000.0
2009-10-21 00:30:00,86.455,86.48,86.455,86.475,74700000.0
2009-10-21 00:31:00,86.475,86.48,86.475,86.48,11200000.0
2009-10-21 00:32:00,86.48,86.48,86.48,86.48,19200000.0
2009-10-21 00:33:00,86.48,86.48,86.465,86.465,45700000.0
2009-10-21 00:34:00,86.465,86.465,86.465,86.465,4800000.0
2009-10-21 00:35:00,86.455,86.465,86.455,86.465,7400000.0
2009-10-21 00:36:00,86.46,86.47,86.46,86.47,18200000.0
2009-10-21 00:37:00,86.443,86.448,86.443,86.447,14400000.0
2009-10-21 00:38:00,86.47,86.47,86.47,86.47,14400000.0
2009-10-21 00:39:00,86.47,86.48,86.47,86.475,24000000.0
2009-10-21 00:40:00,86.475,86.48,86.475,86.475,26400000.0
2009-10-21 00:41:00,86.446,86.45,86.446,86.449,11200000.0
2009-10-21 00:42:00,86.475,86.475,86.46,86.46,11200000.0
2009-10-21 00:43:00,86.455,86.455,86.445,86.445,25900000.0
2009-10-21 00:44:00,86.445,86.45,86.445,86.45,11700000.0
2009-10-21 00:45:00,86.46,86.465,86.445,86.445,54000000.0
2009-10-21 00:46:00,86.44,86.45,86.44,86.44,24400000.0
2009-10-21 00:47:00,86.44,86.44,86.425,86.425,95900000.0
2009-10-21 00:48:00,86.435,86.44,86.435,86.435,34300000.0
2009-10-21 00:49:00,86.435,86.44,86.435,86.435,13600000.0
2009-10-21 00:50:00,86.435,86.435,86.435,86.435,2400000.0
2009-10-21 00:51:00,86.435,86.435,86.435,86.435,44300000.0
2009-10-21 00:52:00,86.435,86.435,86.435,86.435,65600000.0
2009-10-21 00:53:00,86.435,86.435,86.435,86.435,14400000.0
2009-10-21 00:54:00,86.435,86.435,86.435,86.435,4800000.0
2009-10-21 00:55:00,86.435,86.435,86.435,86.435,4800000.0
2009-10-21 00:56:00,86.435,86.435,86.435,86.435,9600000.0
2009-10-21 00:57:00,86.435,86.435,86.42,86.43,20800000.0
2009-10-21 00:58:00,86.425,86.425,86.425,86.425,2400000.0
2009-10-21 00:59:00,86.415,86.425,86.405,86.405,18800000.0
2009-10-21 01:00:00,86.405,86.41,86.405,86.41,11400000.0
2009-10-21 01:01:00,86.425,86.425,86.415,86.42,73000000.0
2009-10-21 01:02:00,86.415,86.44,86.415,86.425,52000000.0
2009-10-21 01:03:00,86.425,86.425,86.425,86.425,34000000.0
2009-10-21 01:04:00,86.425,86.43,86.425,86.43,13600000.0
2009-10-21 01:05:00,86.425,86.435,86.425,86.435,31600000.0
2009-10-21 01:06:00,86.435,86.44,86.435,86.44,128000000.0
2009-10-21 01:07:00,86.435,86.44,86.435,86.44,88700000.0
2009-10-21 01:08:00,86.44,86.44,86.435,86.435,35300000.0
2009-10-21 01:09:00,86.435,86.45,86.435,86.445,32200000.0
2009-10-21 01:10:00,86.45,86.45,86.435,86.435,21400000.0
2009-10-21 01:11:00,86.43,86.435,86.42,86.42,56600000.0
2009-10-21 01:12:00,86.415,86.44,86.415,86.43,34300000.0
2009-10-21 01:13:00,86.43,86.45,86.43,86.435,54000000.0
2009-10-21 01:14:00,86.435,86.44,86.43,86.43,26600000.0
2009-10-21 01:15:00,86.425,86.425,86.425,86.425,3200000.0
2009-10-21 01:16:00,86.397,86.4,86.395,86.397,51200000.0
2009-10-21 01:17:00,86.43,86.44,86.425,86.44,51200000.0
2009-10-21 01:18:00,86.44,86.44,86.435,86.435,99200000.0
2009-10-21 01:19:00,86.435,86.435,86.435,86.435,16000000.0
2009-10-21 01:20:00,86.435,86.435,86.415,86.415,55200000.0
2009-10-21 01:21:00,86.415,86.42,86.415,86.415,33600000.0
2009-10-21 01:22:00,86.415,86.425,86.415,86.425,86400000.0
2009-10-21 01:23:00,86.43,86.435,86.43,86.435,12000000.0
2009-10-21 01:24:00,86.43,86.43,86.425,86.425,60800000.0
2009-10-21 01:25:00,86.425,86.45,86.42,86.445,109600000.0
2009-10-21 01:26:00,86.445,86.455,86.43,86.43,168500000.0
2009-10-21 01:27:00,86.435,86.435,86.435,86.435,6400000.0
2009-10-21 01:28:00,86.43,86.44,86.43,86.44,34800000.0
2009-10-21 01:29:00,86.44,86.44,86.42,86.43,141300000.0
2009-10-21 01:30:00,86.43,86.445,86.43,86.445,48100000.0
2009-10-21 01:31:00,86.45,86.45,86.43,86.45,112200000.0
2009-10-21 01:32:00,86.45,86.45,86.45,86.45,2400000.0
2009-10-21 01:33:00,86.45,86.45,86.45,86.45,5600000.0
2009-10-21 01:34:00,86.45,86.45,86.45,86.45,2400000.0
2009-10-21 01:35:00,86.45,86.455,86.445,86.455,24300000.0
2009-10-21 01:36:00,86.455,86.455,86.455,86.455,20300000.0
2009-10-21 01:37:00,86.455,86.47,86.455,86.47,53700000.0
2009-10-21 01:38:00,86.475,86.505,86.475,86.505,152000000.0
2009-10-21 01:39:00,86.505,86.505,86.5,86.5,152800000.0
2009-10-21 01:40:00,86.5,86.505,86.485,86.49,176900000.0
2009-10-21 01:41:00,86.49,86.515,86.49,86.505,66800000.0
2009-10-21 01:42:00,86.505,86.51,86.495,86.505,188000000.0
2009-10-21 01:43:00,86.505,86.51,86.5,86.505,60800000.0
2009-10-21 01:44:00,86.505,86.51,86.505,86.51,28800000.0
2009-10-21 01:45:00,86.515,86.535,86.51,86.535,150100000.0
2009-10-21 01:46:00,86.535,86.55,86.53,86.55,176800000.0
2009-10-21 01:47:00,86.55,86.56,86.535,86.545,230000000.0
2009-10-21 01:48:00,86.545,86.595,86.545,86.57,272500000.0
2009-10-21 01:49:00,86.57,86.585,86.55,86.58,389400000.0
2009-10-21 01:50:00,86.58,86.645,86.565,86.62,252500000.0
2009-10-21 01:51:00,86.615,86.63,86.59,86.59,308300000.0
2009-10-21 01:52:00,86.595,86.61,86.555,86.565,182400000.0
2009-10-21 01:53:00,86.57,86.585,86.565,86.58,212800000.0
2009-10-21 01:54:00,86.58,86.59,86.58,86.585,178200000.0
2009-10-21 01:55:00,86.585,86.585,86.565,86.565,125100000.0
2009-10-21 01:56:00,86.565,86.58,86.535,86.535,156200000.0
2009-10-21 01:57:00,86.535,86.55,86.535,86.55,115900000.0
2009-10-21 01:58:00,86.545,86.56,86.525,86.545,127000000.0
2009-10-21 01:59:00,86.545,86.55,86.535,86.535,106000000.0
2009-10-21 02:00:00,86.535,86.55,86.525,86.535,157100000.0
2009-10-21 02:01:00,86.535,86.555,86.535,86.55,154000000.0
2009-10-21 02:02:00,86.55,86.605,86.545,86.595,120600000.0
2009-10-21 02:03:00,86.59,86.6,86.575,86.575,110600000.0
2009-10-21 02:04:00,86.575,86.61,86.575,86.605,138800000.0
2009-10-21 02:05:00,86.605,86.645,86.605,86.645,159600000.0
2009-10-21 02:06:00,86.64,86.645,86.585,86.585,135100000.0
2009-10-21 02:07:00,86.585,86.585,86.565,86.57,45600000.0
2009-10-21 02:08:00,86.57,86.595,86.57,86.585,24700000.0
2009-10-21 02:09:00,86.575,86.575,86.52,86.52,147600000.0
2009-10-21 02:10:00,86.52,86.545,86.52,86.53,60200000.0
2009-10-21 02:11:00,86.525,86.565,86.52,86.565,56000000.0
2009-10-21 02:12:00,86.56,86.58,86.53,86.535,116400000.0
2009-10-21 02:13:00,86.54,86.555,86.53,86.555,104200000.0
2009-10-21 02:14:00,86.555,86.555,86.53,86.535,99500000.0
2009-10-21 02:15:00,86.54,86.545,86.53,86.54,51200000.0
2009-10-21 02:16:00,86.54,86.54,86.515,86.52,142400000.0
2009-10-21 02:17:00,86.52,86.53,86.515,86.525,56100000.0
2009-10-21 02:18:00,86.525,86.56,86.525,86.56,55300000.0
2009-10-21 02:19:00,86.565,86.565,86.55,86.56,113200000.0
2009-10-21 02:20:00,86.565,86.59,86.55,86.59,155500000.0
2009-10-21 02:21:00,86.585,86.59,86.575,86.58,68900000.0
2009-10-21 02:22:00,86.575,86.58,86.56,86.57,163500000.0
2009-10-21 02:23:00,86.565,86.585,86.565,86.575,147600000.0
2009-10-21 02:24:00,86.575,86.595,86.575,86.59,69300000.0
2009-10-21 02:25:00,86.595,86.61,86.575,86.59,144000000.0
2009-10-21 02:26:00,86.595,86.61,86.59,86.6,35400000.0
2009-10-21 02:27:00,86.595,86.605,86.55,86.55,40000000.0
2009-10-21 02:28:00,86.545,86.555,86.545,86.55,15700000.0
2009-10-21 02:29:00,86.555,86.565,86.545,86.56,75600000.0
2009-10-21 02:30:00,86.56,86.56,86.54,86.545,98500000.0
2009-10-21 02:31:00,86.545,86.545,86.545,86.545,16800000.0
2009-10-21 02:32:00,86.55,86.55,86.54,86.545,42500000.0
2009-10-21 02:33:00,86.545,86.545,86.535,86.535,47000000.0
2009-10-21 02:34:00,86.54,86.54,86.525,86.535,78700000.0
2009-10-21 02:35:00,86.535,86.545,86.535,86.535,71700000.0
2009-10-21 02:36:00,86.525,86.54,86.525,86.53,75000000.0
2009-10-21 02:37:00,86.53,86.53,86.515,86.515,194900000.0
2009-10-21 02:38:00,86.515,86.525,86.495,86.505,132800000.0
2009-10-21 02:39:00,86.505,86.505,86.495,86.505,90200000.0
2009-10-21 02:40:00,86.505,86.505,86.49,86.5,30600000.0
2009-10-21 02:41:00,86.5,86.515,86.485,86.515,191600000.0
2009-10-21 02:42:00,86.515,86.53,86.515,86.53,95200000.0
2009-10-21 02:43:00,86.53,86.535,86.515,86.525,78900000.0
2009-10-21 02:44:00,86.525,86.55,86.525,86.53,106000000.0
2009-10-21 02:45:00,86.525,86.525,86.515,86.52,84600000.0
2009-10-21 02:46:00,86.52,86.525,86.495,86.51,111600000.0
2009-10-21 02:47:00,86.515,86.515,86.485,86.485,172800000.0
2009-10-21 02:48:00,86.485,86.505,86.485,86.49,114900000.0
2009-10-21 02:49:00,86.495,86.495,86.435,86.445,217500000.0
2009-10-21 02:50:00,86.45,86.485,86.45,86.48,186400000.0
2009-10-21 02:51:00,86.48,86.48,86.45,86.46,162200000.0
2009-10-21 02:52:00,86.46,86.48,86.46,86.475,154800000.0
2009-10-21 02:53:00,86.48,86.48,86.455,86.47,93400000.0
2009-10-21 02:54:00,86.465,86.485,86.46,86.475,127500000.0
2009-10-21 02:55:00,86.475,86.495,86.465,86.47,207200000.0
2009-10-21 02:56:00,86.47,86.485,86.47,86.485,61200000.0
2009-10-21 02:57:00,86.48,86.49,86.48,86.485,45400000.0
2009-10-21 02:58:00,86.485,86.5,86.485,86.5,153000000.0
2009-10-21 02:59:00,86.5,86.5,86.49,86.495,117300000.0
2009-10-21 03:00:00,86.485,86.49,86.48,86.48,48700000.0
2009-10-21 03:01:00,86.48,86.5,86.475,86.49,82700000.0
2009-10-21 03:02:00,86.5,86.515,86.5,86.5,71300000.0
2009-10-21 03:03:00,86.5,86.51,86.495,86.495,98200000.0
2009-10-21 03:04:00,86.5,86.5,86.475,86.475,200700000.0
2009-10-21 03:05:00,86.47,86.48,86.46,86.475,195300000.0
2009-10-21 03:06:00,86.475,86.475,86.47,86.47,58400000.0
2009-10-21 03:07:00,86.47,86.49,86.47,86.485,160000000.0
2009-10-21 03:08:00,86.485,86.485,86.47,86.475,105900000.0
2009-10-21 03:09:00,86.475,86.48,86.465,86.47,126400000.0
2009-10-21 03:10:00,86.47,86.47,86.46,86.46,102000000.0
2009-10-21 03:11:00,86.46,86.48,86.455,86.475,137700000.0
2009-10-21 03:12:00,86.47,86.475,86.455,86.475,204400000.0
2009-10-21 03:13:00,86.475,86.475,86.455,86.47,124000000.0
2009-10-21 03:14:00,86.455,86.46,86.435,86.44,120200000.0
2009-10-21 03:15:00,86.44,86.455,86.44,86.44,104500000.0
2009-10-21 03:16:00,86.435,86.435,86.405,86.405,62100000.0
2009-10-21 03:17:00,86.405,86.415,86.4,86.405,125200000.0
2009-10-21 03:18:00,86.405,86.405,86.405,86.405,15800000.0
2009-10-21 03:19:00,86.41,86.42,86.405,86.415,70700000.0
2009-10-21 03:20:00,86.415,86.425,86.415,86.425,148500000.0
2009-10-21 03:21:00,86.425,86.445,86.425,86.445,67700000.0
2009-10-21 03:22:00,86.445,86.455,86.435,86.435,143300000.0
2009-10-21 03:23:00,86.44,86.445,86.435,86.445,32500000.0
2009-10-21 03:24:00,86.445,86.455,86.435,86.435,64700000.0
2009-10-21 03:25:00,86.435,86.455,86.435,86.435,101500000.0
2009-10-21 03:26:00,86.435,86.445,86.415,86.425,116300000.0
2009-10-21 03:27:00,86.42,86.425,86.415,86.42,80600000.0
2009-10-21 03:28:00,86.42,86.42,86.405,86.415,76500000.0
2009-10-21 03:29:00,86.42,86.42,86.405,86.415,45600000.0
2009-10-21 03:30:00,86.415,86.445,86.415,86.44,59200000.0
2009-10-21 03:31:00,86.445,86.475,86.445,86.445,236400000.0
2009-10-21 03:32:00,86.45,86.455,86.445,86.45,70900000.0
2009-10-21 03:33:00,86.455,86.46,86.45,86.455,77400000.0
2009-10-21 03:34:00,86.455,86.46,86.45,86.455,133600000.0
2009-10-21 03:35:00,86.46,86.47,86.455,86.465,81000000.0
2009-10-21 03:36:00,86.46,86.465,86.445,86.445,58300000.0
2009-10-21 03:37:00,86.445,86.445,86.445,86.445,13100000.0
2009-10-21 03:38:00,86.45,86.45,86.445,86.445,10400000.0
2009-10-21 03:39:00,86.445,86.445,86.435,86.435,22400000.0
2009-10-21 03:40:00,86.425,86.425,86.425,86.425,26500000.0
2009-10-21 03:41:00,86.43,86.455,86.425,86.445,117400000.0
2009-10-21 03:42:00,86.445,86.455,86.445,86.455,120300000.0
2009-10-21 03:43:00,86.455,86.465,86.455,86.465,73100000.0
2009-10-21 03:44:00,86.465,86.465,86.455,86.455,38300000.0
2009-10-21 03:45:00,86.455,86.47,86.455,86.47,119200000.0
2009-10-21 03:46:00,86.47,86.5,86.465,86.485,173000000.0
2009-10-21 03:47:00,86.485,86.51,86.485,86.495,141900000.0
2009-10-21 03:48:00,86.495,86.505,86.485,86.495,88000000.0
2009-10-21 03:49:00,86.495,86.505,86.495,86.505,72000000.0
2009-10-21 03:50:00,86.505,86.51,86.495,86.495,84800000.0
2009-10-21 03:51:00,86.495,86.5,86.485,86.49,197800000.0
2009-10-21 03:52:00,86.49,86.49,86.475,86.475,79800000.0
2009-10-21 03:53:00,86.48,86.48,86.475,86.48,97600000.0
2009-10-21 03:54:00,86.48,86.48,86.48,86.48,41300000.0
2009-10-21 03:55:00,86.48,86.5,86.48,86.49,224400000.0
2009-10-21 03:56:00,86.49,86.49,86.46,86.46,122300000.0
2009-10-21 03:57:00,86.46,86.495,86.46,86.47,307400000.0
2009-10-21 03:58:00,86.47,86.495,86.46,86.49,305700000.0
2009-10-21 03:59:00,86.485,86.485,86.425,86.425,233500000.0
2009-10-21 04:00:00,86.435,86.455,86.415,86.415,578400000.0
2009-10-21 04:01:00,86.415,86.415,86.375,86.385,491300000.0
2009-10-21 04:02:00,86.385,86.385,86.365,86.37,640100000.0
2009-10-21 04:03:00,86.365,86.4,86.36,86.375,455900000.0
2009-10-21 04:04:00,86.365,86.38,86.35,86.375,425100000.0
2009-10-21 04:05:00,86.375,86.395,86.355,86.365,588400000.0
2009-10-21 04:06:00,86.365,86.365,86.32,86.325,442900000.0
2009-10-21 04:07:00,86.33,86.355,86.325,86.34,154400000.0
2009-10-21 04:08:00,86.35,86.37,86.35,86.37,360100000.0
2009-10-21 04:09:00,86.37,86.38,86.36,86.37,403300000.0
2009-10-21 04:10:00,86.37,86.39,86.37,86.385,242800000.0
2009-10-21 04:11:00,86.39,86.405,86.365,86.365,238600000.0
2009-10-21 04:12:00,86.365,86.365,86.35,86.36,221800000.0
2009-10-21 04:13:00,86.36,86.37,86.355,86.355,233300000.0
2009-10-21 04:14:00,86.355,86.38,86.355,86.365,352900000.0
2009-10-21 04:15:00,86.365,86.385,86.365,86.38,252200000.0
2009-10-21 04:16:00,86.38,86.41,86.38,86.385,274300000.0
2009-10-21 04:17:00,86.385,86.4,86.37,86.37,330800000.0
2009-10-21 04:18:00,86.37,86.385,86.36,86.385,230100000.0
2009-10-21 04:19:00,86.375,86.4,86.365,86.385,354800000.0
2009-10-21 04:20:00,86.385,86.39,86.36,86.365,125300000.0
2009-10-21 04:21:00,86.365,86.375,86.345,86.375,282700000.0
2009-10-21 04:22:00,86.375,86.38,86.37,86.375,204500000.0
2009-10-21 04:23:00,86.375,86.375,86.345,86.35,151600000.0
2009-10-21 04:24:00,86.335,86.34,86.32,86.34,177300000.0
2009-10-21 04:25:00,86.34,86.355,86.335,86.335,201200000.0
2009-10-21 04:26:00,86.34,86.36,86.34,86.34,131200000.0
2009-10-21 04:27:00,86.345,86.355,86.34,86.345,255900000.0
2009-10-21 04:28:00,86.35,86.375,86.345,86.345,325700000.0
2009-10-21 04:29:00,86.34,86.35,86.34,86.345,56900000.0
2009-10-21 04:30:00,86.34,86.345,86.33,86.335,169900000.0
2009-10-21 04:31:00,86.33,86.34,86.325,86.34,48100000.0
2009-10-21 04:32:00,86.34,86.35,86.32,86.32,187200000.0
2009-10-21 04:33:00,86.32,86.325,86.3,86.315,170300000.0
2009-10-21 04:34:00,86.32,86.32,86.305,86.315,93600000.0
2009-10-21 04:35:00,86.315,86.33,86.305,86.325,328700000.0
2009-10-21 04:36:00,86.325,86.365,86.325,86.35,192200000.0
2009-10-21 04:37:00,86.345,86.35,86.345,86.35,42800000.0
2009-10-21 04:38:00,86.345,86.375,86.345,86.365,144800000.0
2009-10-21 04:39:00,86.365,86.385,86.355,86.37,248200000.0
2009-10-21 04:40:00,86.375,86.415,86.365,86.415,127100000.0
2009-10-21 04:41:00,86.415,86.445,86.405,86.405,198200000.0
2009-10-21 04:42:00,86.405,86.405,86.39,86.395,75500000.0
2009-10-21 04:43:00,86.395,86.395,86.37,86.37,85500000.0
2009-10-21 04:44:00,86.365,86.375,86.355,86.375,51400000.0
2009-10-21 04:45:00,86.375,86.385,86.355,86.36,247400000.0
2009-10-21 04:46:00,86.365,86.37,86.365,86.365,260100000.0
2009-10-21 04:47:00,86.365,86.38,86.365,86.38,107000000.0
2009-10-21 04:48:00,86.375,86.385,86.375,86.375,19200000.0
2009-10-21 04:49:00,86.375,86.375,86.355,86.365,131400000.0
2009-10-21 04:50:00,86.365,86.385,86.365,86.385,66500000.0
2009-10-21 04:51:00,86.39,86.395,86.365,86.37,208200000.0
2009-10-21 04:52:00,86.37,86.38,86.365,86.365,127300000.0
2009-10-21 04:53:00,86.365,86.395,86.36,86.395,206900000.0
2009-10-21 04:54:00,86.395,86.395,86.385,86.39,97900000.0
2009-10-21 04:55:00,86.39,86.39,86.365,86.37,246600000.0
2009-10-21 04:56:00,86.37,86.405,86.37,86.39,403600000.0
2009-10-21 04:57:00,86.39,86.39,86.385,86.39,122500000.0
2009-10-21 04:58:00,86.4,86.405,86.39,86.395,78400000.0
2009-10-21 04:59:00,86.395,86.42,86.375,86.395,259000000.0
2009-10-21 05:00:00,86.395,86.415,86.395,86.415,94300000.0
2009-10-21 05:01:00,86.415,86.415,86.415,86.415,12800000.0
2009-10-21 05:02:00,86.415,86.42,86.41,86.415,65000000.0
2009-10-21 05:03:00,86.415,86.42,86.41,86.41,97500000.0
2009-10-21 05:04:00,86.405,86.415,86.375,86.38,141500000.0
2009-10-21 05:05:00,86.385,86.405,86.38,86.405,132700000.0
2009-10-21 05:06:00,86.405,86.43,86.405,86.425,110800000.0
2009-10-21 05:07:00,86.425,86.425,86.415,86.42,75600000.0
2009-10-21 05:08:00,86.42,86.425,86.41,86.425,131600000.0
2009-10-21 05:09:00,86.425,86.425,86.415,86.415,20800000.0
2009-10-21 05:10:00,86.405,86.405,86.395,86.405,58200000.0
2009-10-21 05:11:00,86.405,86.415,86.4,86.41,204800000.0
2009-10-21 05:12:00,86.415,86.415,86.4,86.4,172600000.0
2009-10-21 05:13:00,86.405,86.41,86.395,86.405,369900000.0
2009-10-21 05:14:00,86.405,86.41,86.355,86.355,361800000.0
2009-10-21 05:15:00,86.35,86.375,86.35,86.36,219300000.0
2009-10-21 05:16:00,86.37,86.385,86.36,86.365,208700000.0
2009-10-21 05:17:00,86.365,86.37,86.365,86.37,73900000.0
2009-10-21 05:18:00,86.37,86.39,86.37,86.38,204600000.0
2009-10-21 05:19:00,86.38,86.38,86.365,86.375,152800000.0
2009-10-21 05:20:00,86.375,86.39,86.375,86.39,72700000.0
2009-10-21 05:21:00,86.39,86.39,86.385,86.385,78200000.0
2009-10-21 05:22:00,86.385,86.39,86.385,86.39,61000000.0
2009-10-21 05:23:00,86.39,86.39,86.38,86.385,88000000.0
2009-10-21 05:24:00,86.385,86.4,86.38,86.385,122300000.0
2009-10-21 05:25:00,86.385,86.39,86.38,86.385,104200000.0
2009-10-21 05:26:00,86.39,86.395,86.38,86.385,175000000.0
2009-10-21 05:27:00,86.385,86.39,86.38,86.385,151200000.0
2009-10-21 05:28:00,86.385,86.39,86.385,86.385,162400000.0
2009-10-21 05:29:00,86.385,86.395,86.385,86.39,249200000.0
2009-10-21 05:30:00,86.39,86.39,86.37,86.385,118100000.0
2009-10-21 05:31:00,86.385,86.395,86.385,86.385,96500000.0
2009-10-21 05:32:00,86.385,86.385,86.38,86.38,218800000.0
2009-10-21 05:33:00,86.385,86.385,86.365,86.375,173200000.0
2009-10-21 05:34:00,86.37,86.38,86.365,86.38,293500000.0
2009-10-21 05:35:00,86.38,86.385,86.355,86.36,227000000.0
2009-10-21 05:36:00,86.355,86.355,86.35,86.355,86500000.0
2009-10-21 05:37:00,86.35,86.35,86.345,86.345,82700000.0
2009-10-21 05:38:00,86.345,86.345,86.31,86.325,180200000.0
2009-10-21 05:39:00,86.335,86.345,86.325,86.34,155700000.0
2009-10-21 05:40:00,86.34,86.34,86.33,86.33,78700000.0
2009-10-21 05:41:00,86.33,86.345,86.33,86.34,68000000.0
2009-10-21 05:42:00,86.345,86.355,86.34,86.35,125200000.0
2009-10-21 05:43:00,86.355,86.365,86.355,86.36,85800000.0
2009-10-21 05:44:00,86.36,86.4,86.36,86.39,202700000.0
2009-10-21 05:45:00,86.395,86.395,86.38,86.385,239100000.0
2009-10-21 05:46:00,86.385,86.4,86.385,86.395,79200000.0
2009-10-21 05:47:00,86.395,86.395,86.36,86.37,214500000.0
2009-10-21 05:48:00,86.37,86.4,86.37,86.395,217000000.0
2009-10-21 05:49:00,86.39,86.39,86.385,86.39,80000000.0
2009-10-21 05:50:00,86.39,86.39,86.375,86.38,145000000.0
2009-10-21 05:51:00,86.375,86.385,86.36,86.365,164200000.0
2009-10-21 05:52:00,86.365,86.385,86.365,86.38,79000000.0
2009-10-21 05:53:00,86.38,86.4,86.375,86.395,294200000.0
2009-10-21 05:54:00,86.395,86.4,86.38,86.385,93100000.0
2009-10-21 05:55:00,86.385,86.39,86.385,86.385,73800000.0
2009-10-21 05:56:00,86.385,86.39,86.385,86.39,40800000.0
2009-10-21 05:57:00,86.39,86.395,86.39,86.395,53400000.0
2009-10-21 05:58:00,86.395,86.395,86.38,86.385,77300000.0
2009-10-21 05:59:00,86.385,86.4,86.385,86.4,198000000.0
2009-10-21 06:00:00,86.4,86.4,86.395,86.4,97100000.0
2009-10-21 06:01:00,86.4,86.405,86.395,86.4,39400000.0
2009-10-21 06:02:00,86.4,86.4,86.38,86.385,130400000.0
2009-10-21 06:03:00,86.385,86.385,86.38,86.38,109000000.0
2009-10-21 06:04:00,86.38,86.4,86.375,86.4,177600000.0
2009-10-21 06:05:00,86.4,86.44,86.4,86.425,269500000.0
2009-10-21 06:06:00,86.43,86.44,86.43,86.435,226000000.0
2009-10-21 06:07:00,86.435,86.435,86.41,86.425,192300000.0
2009-10-21 06:08:00,86.425,86.43,86.415,86.42,133100000.0
2009-10-21 06:09:00,86.42,86.425,86.42,86.425,24200000.0
2009-10-21 06:10:00,86.43,86.465,86.43,86.465,99400000.0
2009-10-21 06:11:00,86.465,86.47,86.45,86.45,218600000.0
2009-10-21 06:12:00,86.45,86.45,86.44,86.44,43400000.0
2009-10-21 06:13:00,86.44,86.445,86.44,86.44,73000000.0
2009-10-21 06:14:00,86.45,86.45,86.445,86.45,88200000.0
2009-10-21 06:15:00,86.455,86.455,86.44,86.44,28800000.0
2009-10-21 06:16:00,86.44,86.46,86.435,86.435,206500000.0
2009-10-21 06:17:00,86.435,86.435,86.41,86.415,255300000.0
2009-10-21 06:18:00,86.415,86.43,86.415,86.43,94800000.0
2009-10-21 06:19:00,86.43,86.44,86.43,86.435,52800000.0
2009-10-21 06:20:00,86.435,86.44,86.435,86.44,195100000.0
2009-10-21 06:21:00,86.435,86.465,86.435,86.465,141500000.0
2009-10-21 06:22:00,86.47,86.475,86.47,86.475,122800000.0
2009-10-21 06:23:00,86.475,86.475,86.465,86.47,160100000.0
2009-10-21 06:24:00,86.47,86.48,86.47,86.48,24600000.0
2009-10-21 06:25:00,86.48,86.48,86.465,86.465,232200000.0
2009-10-21 06:26:00,86.465,86.47,86.455,86.46,254200000.0
2009-10-21 06:27:00,86.46,86.46,86.45,86.455,122700000.0
2009-10-21 06:28:00,86.455,86.46,86.445,86.455,339500000.0
2009-10-21 06:29:00,86.455,86.465,86.425,86.425,229800000.0
2009-10-21 06:30:00,86.425,86.46,86.415,86.46,238200000.0
2009-10-21 06:31:00,86.46,86.46,86.41,86.42,216700000.0
2009-10-21 06:32:00,86.425,86.44,86.4,86.405,316700000.0
2009-10-21 06:33:00,86.405,86.425,86.405,86.425,214000000.0
2009-10-21 06:34:00,86.42,86.465,86.415,86.455,235400000.0
2009-10-21 06:35:00,86.46,86.46,86.435,86.45,209600000.0
2009-10-21 06:36:00,86.45,86.45,86.435,86.445,213800000.0
2009-10-21 06:37:00,86.445,86.45,86.44,86.45,144000000.0
2009-10-21 06:38:00,86.445,86.455,86.44,86.44,134000000.0
2009-10-21 06:39:00,86.44,86.45,86.43,86.43,135400000.0
2009-10-21 06:40:00,86.43,86.43,86.42,86.43,68200000.0
2009-10-21 06:41:00,86.43,86.46,86.425,86.46,364100000.0
2009-10-21 06:42:00,86.46,86.46,86.46,86.46,31600000.0
2009-10-21 06:43:00,86.46,86.46,86.45,86.45,130900000.0
2009-10-21 06:44:00,86.46,86.46,86.445,86.445,112400000.0
2009-10-21 06:45:00,86.445,86.45,86.425,86.43,205300000.0
2009-10-21 06:46:00,86.43,86.435,86.415,86.43,164000000.0
2009-10-21 06:47:00,86.43,86.455,86.43,86.45,76900000.0
2009-10-21 06:48:00,86.445,86.465,86.445,86.465,21300000.0
2009-10-21 06:49:00,86.465,86.47,86.455,86.455,117000000.0
2009-10-21 06:50:00,86.45,86.47,86.45,86.465,40200000.0
2009-10-21 06:51:00,86.465,86.465,86.46,86.46,51200000.0
2009-10-21 06:52:00,86.465,86.465,86.445,86.46,192800000.0
2009-10-21 06:53:00,86.46,86.46,86.435,86.445,254800000.0
2009-10-21 06:54:00,86.445,86.445,86.44,86.44,67000000.0
2009-10-21 06:55:00,86.44,86.44,86.435,86.44,92500000.0
2009-10-21 06:56:00,86.44,86.445,86.435,86.44,159100000.0
2009-10-21 06:57:00,86.44,86.45,86.435,86.45,90900000.0
2009-10-21 06:58:00,86.45,86.45,86.44,86.45,103300000.0
2009-10-21 06:59:00,86.455,86.46,86.45,86.46,108800000.0
2009-10-21 07:00:00,86.46,86.47,86.455,86.465,132500000.0
2009-10-21 07:01:00,86.47,86.475,86.45,86.475,145600000.0
2009-10-21 07:02:00,86.47,86.48,86.47,86.475,80000000.0
2009-10-21 07:03:00,86.475,86.485,86.475,86.485,66800000.0
2009-10-21 07:04:00,86.49,86.51,86.475,86.505,131400000.0
2009-10-21 07:05:00,86.495,86.495,86.475,86.485,187400000.0
2009-10-21 07:06:00,86.49,86.495,86.48,86.495,232700000.0
2009-10-21 07:07:00,86.49,86.505,86.49,86.49,161000000.0
2009-10-21 07:08:00,86.49,86.5,86.49,86.5,168600000.0
2009-10-21 07:09:00,86.495,86.515,86.485,86.51,228100000.0
2009-10-21 07:10:00,86.51,86.525,86.5,86.51,191700000.0
2009-10-21 07:11:00,86.51,86.515,86.49,86.505,232700000.0
2009-10-21 07:12:00,86.505,86.52,86.5,86.52,60000000.0
2009-10-21 07:13:00,86.515,86.515,86.5,86.5,161400000.0
2009-10-21 07:14:00,86.505,86.53,86.5,86.515,167500000.0
2009-10-21 07:15:00,86.515,86.515,86.5,86.51,175300000.0
2009-10-21 07:16:00,86.51,86.515,86.505,86.505,130200000.0
2009-10-21 07:17:00,86.51,86.515,86.51,86.51,159200000.0
2009-10-21 07:18:00,86.505,86.51,86.5,86.5,212700000.0
2009-10-21 07:19:00,86.5,86.5,86.5,86.5,68500000.0
2009-10-21 07:20:00,86.5,86.515,86.5,86.515,89400000.0
2009-10-21 07:21:00,86.515,86.515,86.505,86.505,96900000.0
2009-10-21 07:22:00,86.505,86.515,86.5,86.515,115600000.0
2009-10-21 07:23:00,86.515,86.52,86.515,86.52,43300000.0
2009-10-21 07:24:00,86.52,86.535,86.505,86.535,166800000.0
2009-10-21 07:25:00,86.535,86.56,86.535,86.555,134100000.0
2009-10-21 07:26:00,86.55,86.565,86.545,86.56,141200000.0
2009-10-21 07:27:00,86.56,86.57,86.555,86.57,101200000.0
2009-10-21 07:28:00,86.57,86.575,86.555,86.56,161800000.0
2009-10-21 07:29:00,86.56,86.565,86.555,86.56,92000000.0
2009-10-21 07:30:00,86.555,86.56,86.545,86.55,193900000.0
2009-10-21 07:31:00,86.55,86.55,86.535,86.545,296900000.0
2009-10-21 07:32:00,86.545,86.545,86.53,86.54,147700000.0
2009-10-21 07:33:00,86.545,86.55,86.545,86.545,78500000.0
2009-10-21 07:34:00,86.545,86.55,86.54,86.54,258600000.0
2009-10-21 07:35:00,86.54,86.56,86.54,86.555,78900000.0
2009-10-21 07:36:00,86.555,86.56,86.545,86.545,82600000.0
2009-10-21 07:37:00,86.55,86.56,86.545,86.55,151900000.0
2009-10-21 07:38:00,86.555,86.56,86.535,86.56,280400000.0
2009-10-21 07:39:00,86.56,86.56,86.54,86.54,186400000.0
2009-10-21 07:40:00,86.54,86.56,86.54,86.555,149600000.0
2009-10-21 07:41:00,86.555,86.57,86.545,86.565,68200000.0
2009-10-21 07:42:00,86.56,86.57,86.56,86.56,217200000.0
2009-10-21 07:43:00,86.56,86.565,86.56,86.56,60800000.0
2009-10-21 07:44:00,86.56,86.56,86.55,86.555,137700000.0
2009-10-21 07:45:00,86.555,86.575,86.545,86.57,201000000.0
2009-10-21 07:46:00,86.565,86.585,86.56,86.56,112900000.0
2009-10-21 07:47:00,86.56,86.575,86.56,86.57,164400000.0
2009-10-21 07:48:00,86.57,86.585,86.57,86.575,196300000.0
2009-10-21 07:49:00,86.575,86.575,86.565,86.565,84300000.0
2009-10-21 07:50:00,86.565,86.595,86.56,86.59,134900000.0
2009-10-21 07:51:00,86.595,86.6,86.59,86.595,60900000.0
2009-10-21 07:52:00,86.595,86.6,86.585,86.59,86000000.0
2009-10-21 07:53:00,86.59,86.6,86.585,86.595,196900000.0
2009-10-21 07:54:00,86.595,86.595,86.59,86.59,89400000.0
2009-10-21 07:55:00,86.6,86.61,86.59,86.605,161900000.0
2009-10-21 07:56:00,86.605,86.605,86.595,86.605,118000000.0
2009-10-21 07:57:00,86.605,86.645,86.605,86.64,290600000.0
2009-10-21 07:58:00,86.64,86.675,86.64,86.67,241700000.0
2009-10-21 07:59:00,86.67,86.67,86.635,86.655,179600000.0
2009-10-21 08:00:00,86.65,86.66,86.645,86.65,307500000.0
2009-10-21 08:01:00,86.645,86.66,86.64,86.645,408600000.0
2009-10-21 08:02:00,86.635,86.655,86.63,86.645,421100000.0
2009-10-21 08:03:00,86.635,86.635,86.615,86.63,301600000.0
2009-10-21 08:04:00,86.625,86.625,86.595,86.61,450800000.0
2009-10-21 08:05:00,86.61,86.62,86.54,86.545,337400000.0
2009-10-21 08:06:00,86.545,86.55,86.51,86.54,452100000.0
2009-10-21 08:07:00,86.54,86.55,86.525,86.535,179600000.0
2009-10-21 08:08:00,86.535,86.535,86.51,86.51,248100000.0
2009-10-21 08:09:00,86.51,86.515,86.5,86.505,137400000.0
2009-10-21 08:10:00,86.51,86.55,86.495,86.55,592400000.0
2009-10-21 08:11:00,86.55,86.55,86.505,86.51,230000000.0
2009-10-21 08:12:00,86.51,86.52,86.5,86.515,390200000.0
2009-10-21 08:13:00,86.515,86.535,86.505,86.515,237800000.0
2009-10-21 08:14:00,86.515,86.515,86.475,86.475,164500000.0
2009-10-21 08:15:00,86.475,86.485,86.475,86.48,360000000.0
2009-10-21 08:16:00,86.48,86.48,86.47,86.47,430200000.0
2009-10-21 08:17:00,86.47,86.47,86.46,86.47,152100000.0
2009-10-21 08:18:00,86.47,86.49,86.47,86.49,253200000.0
2009-10-21 08:19:00,86.49,86.53,86.485,86.53,371600000.0
2009-10-21 08:20:00,86.53,86.575,86.525,86.525,638800000.0
2009-10-21 08:21:00,86.53,86.555,86.53,86.535,227800000.0
2009-10-21 08:22:00,86.535,86.54,86.52,86.535,170800000.0
2009-10-21 08:23:00,86.54,86.54,86.52,86.54,174300000.0
2009-10-21 08:24:00,86.535,86.54,86.525,86.535,176500000.0
2009-10-21 08:25:00,86.535,86.535,86.505,86.505,147900000.0
2009-10-21 08:26:00,86.505,86.505,86.475,86.475,269300000.0
2009-10-21 08:27:00,86.475,86.475,86.435,86.435,385800000.0
2009-10-21 08:28:00,86.435,86.44,86.425,86.44,436000000.0
2009-10-21 08:29:00,86.44,86.465,86.435,86.455,395999999.0
2009-10-21 08:30:00,86.455,86.49,86.445,86.49,200000000.0
2009-10-21 08:31:00,86.495,86.495,86.45,86.45,264900000.0
2009-10-21 08:32:00,86.45,86.45,86.44,86.445,312400000.0
2009-10-21 08:33:00,86.44,86.46,86.43,86.435,106300000.0
2009-10-21 08:34:00,86.435,86.48,86.435,86.47,147600000.0
2009-10-21 08:35:00,86.47,86.475,86.42,86.445,150500000.0
2009-10-21 08:36:00,86.445,86.46,86.435,86.435,339400000.0
2009-10-21 08:37:00,86.435,86.535,86.435,86.52,398700000.0
2009-10-21 08:38:00,86.52,86.54,86.48,86.535,532100000.0
2009-10-21 08:39:00,86.535,86.535,86.465,86.465,287900000.0
2009-10-21 08:40:00,86.465,86.485,86.445,86.445,214300000.0
2009-10-21 08:41:00,86.445,86.455,86.375,86.385,470900000.0
2009-10-21 08:42:00,86.385,86.385,86.345,86.355,381100000.0
2009-10-21 08:43:00,86.355,86.375,86.355,86.36,237300000.0
2009-10-21 08:44:00,86.36,86.36,86.33,86.33,316000000.0
2009-10-21 08:45:00,86.33,86.36,86.325,86.36,518800000.0
2009-10-21 08:46:00,86.36,86.405,86.36,86.375,393500000.0
2009-10-21 08:47:00,86.375,86.375,86.28,86.305,338600000.0
2009-10-21 08:48:00,86.295,86.31,86.29,86.29,282500000.0
2009-10-21 08:49:00,86.29,86.29,86.285,86.29,130800000.0
2009-10-21 08:50:00,86.295,86.32,86.29,86.295,256000000.0
2009-10-21 08:51:00,86.295,86.305,86.295,86.305,202800000.0
2009-10-21 08:52:00,86.305,86.315,86.305,86.315,134400000.0
2009-10-21 08:53:00,86.315,86.345,86.315,86.335,200600000.0
2009-10-21 08:54:00,86.335,86.365,86.335,86.345,329400000.0
2009-10-21 08:55:00,86.345,86.365,86.345,86.355,194100000.0
2009-10-21 08:56:00,86.355,86.355,86.34,86.34,152400000.0
2009-10-21 08:57:00,86.34,86.36,86.305,86.32,220000000.0
2009-10-21 08:58:00,86.32,86.34,86.305,86.305,81000000.0
2009-10-21 08:59:00,86.305,86.305,86.265,86.265,135200000.0
2009-10-21 09:00:00,86.265,86.3,86.26,86.3,332500000.0
2009-10-21 09:01:00,86.305,86.325,86.305,86.325,604100000.0
2009-10-21 09:02:00,86.325,86.34,86.3,86.32,338800000.0
2009-10-21 09:03:00,86.32,86.335,86.32,86.335,185800000.0
2009-10-21 09:04:00,86.335,86.39,86.335,86.365,404800000.0
2009-10-21 09:05:00,86.365,86.38,86.32,86.38,421000000.0
2009-10-21 09:06:00,86.38,86.38,86.335,86.335,335400000.0
2009-10-21 09:07:00,86.335,86.375,86.31,86.365,420900000.0
2009-10-21 09:08:00,86.365,86.375,86.345,86.345,275300000.0
2009-10-21 09:09:00,86.345,86.355,86.32,86.335,206900000.0
2009-10-21 09:10:00,86.33,86.345,86.31,86.315,283500000.0
2009-10-21 09:11:00,86.315,86.355,86.3,86.315,348500000.0
2009-10-21 09:12:00,86.315,86.315,86.28,86.31,231500000.0
2009-10-21 09:13:00,86.31,86.32,86.25,86.26,593400000.0
2009-10-21 09:14:00,86.265,86.3,86.26,86.29,360800000.0
2009-10-21 09:15:00,86.29,86.33,86.275,86.31,621400000.0
2009-10-21 09:16:00,86.32,86.37,86.315,86.34,560400000.0
2009-10-21 09:17:00,86.34,86.34,86.295,86.305,432300000.0
2009-10-21 09:18:00,86.305,86.34,86.295,86.33,614900000.0
2009-10-21 09:19:00,86.33,86.36,86.33,86.33,292100000.0
2009-10-21 09:20:00,86.335,86.375,86.325,86.375,578500000.0
2009-10-21 09:21:00,86.375,86.38,86.355,86.38,551900000.0
2009-10-21 09:22:00,86.385,86.395,86.35,86.375,389300000.0
2009-10-21 09:23:00,86.375,86.375,86.335,86.34,474300000.0
2009-10-21 09:24:00,86.335,86.365,86.33,86.36,228400000.0
2009-10-21 09:25:00,86.355,86.38,86.345,86.375,205600000.0
2009-10-21 09:26:00,86.375,86.385,86.36,86.38,367600000.0
2009-10-21 09:27:00,86.38,86.39,86.355,86.36,345000000.0
2009-10-21 09:28:00,86.36,86.36,86.32,86.33,254800000.0
2009-10-21 09:29:00,86.335,86.37,86.335,86.36,119900000.0
2009-10-21 09:30:00,86.355,86.38,86.345,86.375,383599999.0
2009-10-21 09:31:00,86.375,86.435,86.37,86.395,221200000.0
2009-10-21 09:32:00,86.395,86.42,86.39,86.39,392500000.0
2009-10-21 09:33:00,86.39,86.41,86.365,86.39,430900000.0
2009-10-21 09:34:00,86.39,86.43,86.39,86.405,413800000.0
2009-10-21 09:35:00,86.41,86.445,86.4,86.42,513000000.0
2009-10-21 09:36:00,86.42,86.44,86.395,86.435,806700000.0
2009-10-21 09:37:00,86.435,86.435,86.39,86.42,294400000.0
2009-10-21 09:38:00,86.415,86.44,86.405,86.405,384500000.0
2009-10-21 09:39:00,86.405,86.405,86.375,86.385,426200000.0
2009-10-21 09:40:00,86.385,86.395,86.375,86.39,408900000.0
2009-10-21 09:41:00,86.39,86.395,86.365,86.375,379000000.0
2009-10-21 09:42:00,86.375,86.44,86.375,86.395,550900000.0
2009-10-21 09:43:00,86.395,86.465,86.395,86.445,377900000.0
2009-10-21 09:44:00,86.445,86.455,86.41,86.425,305000000.0
2009-10-21 09:45:00,86.42,86.435,86.395,86.42,403900000.0
2009-10-21 09:46:00,86.435,86.455,86.425,86.44,165500000.0
2009-10-21 09:47:00,86.44,86.48,86.435,86.48,492500000.0
2009-10-21 09:48:00,86.48,86.51,86.465,86.505,418900000.0
2009-10-21 09:49:00,86.505,86.51,86.435,86.435,535400000.0
2009-10-21 09:50:00,86.435,86.46,86.435,86.46,433400000.0
2009-10-21 09:51:00,86.455,86.47,86.44,86.45,373100000.0
2009-10-21 09:52:00,86.45,86.46,86.445,86.455,349699999.0
2009-10-21 09:53:00,86.46,86.49,86.455,86.485,330700000.0
2009-10-21 09:54:00,86.48,86.485,86.445,86.46,474700000.0
2009-10-21 09:55:00,86.465,86.47,86.445,86.46,364800000.0
2009-10-21 09:56:00,86.455,86.485,86.455,86.47,311600000.0
2009-10-21 09:57:00,86.47,86.515,86.47,86.515,328900000.0
2009-10-21 09:58:00,86.515,86.53,86.475,86.485,273200000.0
2009-10-21 09:59:00,86.485,86.49,86.465,86.465,327500000.0
2009-10-21 10:00:00,86.465,86.47,86.44,86.455,267000000.0
2009-10-21 10:01:00,86.46,86.485,86.425,86.425,490700001.0
2009-10-21 10:02:00,86.425,86.445,86.42,86.43,395100000.0
2009-10-21 10:03:00,86.43,86.44,86.425,86.435,387899999.0
2009-10-21 10:04:00,86.435,86.45,86.41,86.41,440100000.0
2009-10-21 10:05:00,86.41,86.425,86.405,86.415,409800000.0
2009-10-21 10:06:00,86.415,86.425,86.415,86.425,272700000.0
2009-10-21 10:07:00,86.425,86.43,86.39,86.415,296900000.0
2009-10-21 10:08:00,86.415,86.42,86.4,86.41,182000000.0
2009-10-21 10:09:00,86.415,86.415,86.4,86.405,232400000.0
2009-10-21 10:10:00,86.405,86.445,86.395,86.42,477500000.0
2009-10-21 10:11:00,86.42,86.435,86.415,86.42,307000000.0
2009-10-21 10:12:00,86.42,86.42,86.375,86.38,396300000.0
2009-10-21 10:13:00,86.375,86.38,86.355,86.355,403000000.0
2009-10-21 10:14:00,86.355,86.355,86.345,86.355,125700000.0
2009-10-21 10:15:00,86.355,86.36,86.335,86.345,231300000.0
2009-10-21 10:16:00,86.345,86.365,86.34,86.365,400000000.0
2009-10-21 10:17:00,86.365,86.365,86.34,86.355,405300000.0
2009-10-21 10:18:00,86.35,86.365,86.335,86.36,471900000.0
2009-10-21 10:19:00,86.365,86.365,86.335,86.34,338000000.0
2009-10-21 10:20:00,86.34,86.345,86.33,86.335,291600000.0
2009-10-21 10:21:00,86.335,86.355,86.33,86.345,437400000.0
2009-10-21 10:22:00,86.345,86.35,86.315,86.315,512300000.0
2009-10-21 10:23:00,86.315,86.315,86.275,86.275,163400000.0
2009-10-21 10:24:00,86.275,86.29,86.25,86.255,566600000.0
2009-10-21 10:25:00,86.255,86.28,86.25,86.25,241300000.0
2009-10-21 10:26:00,86.25,86.27,86.245,86.26,271500000.0
2009-10-21 10:27:00,86.26,86.305,86.26,86.295,316400000.0
2009-10-21 10:28:00,86.295,86.3,86.27,86.27,238000000.0
2009-10-21 10:29:00,86.27,86.29,86.27,86.285,414700000.0
2009-10-21 10:30:00,86.28,86.355,86.28,86.31,543900000.0
2009-10-21 10:31:00,86.315,86.315,86.265,86.295,401500000.0
2009-10-21 10:32:00,86.29,86.355,86.27,86.355,567400000.0
2009-10-21 10:33:00,86.355,86.375,86.345,86.365,537400000.0
2009-10-21 10:34:00,86.365,86.405,86.36,86.365,473700000.0
2009-10-21 10:35:00,86.37,86.41,86.37,86.37,324300000.0
2009-10-21 10:36:00,86.37,86.395,86.365,86.385,557300000.0
2009-10-21 10:37:00,86.385,86.385,86.345,86.35,314500000.0
2009-10-21 10:38:00,86.35,86.35,86.3,86.305,485500000.0
2009-10-21 10:39:00,86.305,86.33,86.29,86.3,379500000.0
2009-10-21 10:40:00,86.3,86.3,86.245,86.265,486000000.0
2009-10-21 10:41:00,86.265,86.29,86.25,86.25,409200000.0
2009-10-21 10:42:00,86.25,86.255,86.24,86.255,349900000.0
2009-10-21 10:43:00,86.26,86.295,86.26,86.28,273500000.0
2009-10-21 10:44:00,86.275,86.35,86.275,86.345,478700000.0
2009-10-21 10:45:00,86.345,86.345,86.305,86.315,438699999.0
2009-10-21 10:46:00,86.315,86.35,86.31,86.34,603200000.0
2009-10-21 10:47:00,86.335,86.335,86.305,86.31,147000000.0
2009-10-21 10:48:00,86.31,86.345,86.31,86.345,484100000.0
2009-10-21 10:49:00,86.345,86.355,86.34,86.345,200300000.0
2009-10-21 10:50:00,86.345,86.345,86.315,86.32,188700000.0
2009-10-21 10:51:00,86.32,86.33,86.32,86.325,383600000.0
2009-10-21 10:52:00,86.325,86.33,86.315,86.32,395600000.0
2009-10-21 10:53:00,86.315,86.325,86.315,86.315,164300000.0
2009-10-21 10:54:00,86.315,86.315,86.285,86.285,398600000.0
2009-10-21 10:55:00,86.295,86.32,86.295,86.315,392600000.0
2009-10-21 10:56:00,86.315,86.32,86.3,86.305,335800000.0
2009-10-21 10:57:00,86.305,86.305,86.285,86.29,398500000.0
2009-10-21 10:58:00,86.285,86.295,86.27,86.28,453200000.0
2009-10-21 10:59:00,86.28,86.28,86.25,86.25,446400000.0
2009-10-21 11:00:00,86.245,86.275,86.245,86.255,240600000.0
2009-10-21 11:01:00,86.255,86.26,86.235,86.235,272800000.0
2009-10-21 11:02:00,86.235,86.26,86.235,86.245,173900000.0
2009-10-21 11:03:00,86.245,86.245,86.215,86.225,328000000.0
2009-10-21 11:04:00,86.225,86.275,86.21,86.275,634900000.0
2009-10-21 11:05:00,86.275,86.3,86.265,86.265,649400000.0
2009-10-21 11:06:00,86.28,86.325,86.265,86.31,557900000.0
2009-10-21 11:07:00,86.305,86.315,86.285,86.3,493500000.0
2009-10-21 11:08:00,86.3,86.315,86.3,86.31,450499999.0
2009-10-21 11:09:00,86.315,86.32,86.28,86.295,523200000.0
2009-10-21 11:10:00,86.3,86.32,86.3,86.315,359700000.0
2009-10-21 11:11:00,86.315,86.335,86.31,86.315,298600000.0
2009-10-21 11:12:00,86.32,86.33,86.295,86.315,718099997.0
2009-10-21 11:13:00,86.315,86.32,86.28,86.315,437100000.0
2009-10-21 11:14:00,86.315,86.33,86.275,86.285,593099999.0
2009-10-21 11:15:00,86.285,86.315,86.275,86.275,362800000.0
2009-10-21 11:16:00,86.27,86.27,86.235,86.255,461200000.0
2009-10-21 11:17:00,86.25,86.265,86.235,86.235,551600000.0
2009-10-21 11:18:00,86.235,86.235,86.2,86.225,531800000.0
2009-10-21 11:19:00,86.22,86.245,86.215,86.24,745300000.0
2009-10-21 11:20:00,86.24,86.24,86.21,86.21,640400000.0
2009-10-21 11:21:00,86.21,86.26,86.205,86.255,603700000.0
2009-10-21 11:22:00,86.255,86.31,86.235,86.31,775400000.0
2009-10-21 11:23:00,86.315,86.325,86.3,86.31,509600000.0
2009-10-21 11:24:00,86.31,86.325,86.255,86.26,666100001.0
2009-10-21 11:25:00,86.26,86.315,86.26,86.285,233000000.0
2009-10-21 11:26:00,86.285,86.285,86.26,86.26,469000000.0
2009-10-21 11:27:00,86.26,86.285,86.26,86.265,413799999.0
2009-10-21 11:28:00,86.255,86.305,86.255,86.285,559100000.0
2009-10-21 11:29:00,86.285,86.3,86.275,86.275,477100000.0
2009-10-21 11:30:00,86.275,86.275,86.245,86.255,348899999.0
2009-10-21 11:31:00,86.255,86.265,86.25,86.265,504900000.0
2009-10-21 11:32:00,86.265,86.265,86.23,86.23,405600000.0
2009-10-21 11:33:00,86.225,86.245,86.195,86.245,565999999.0
2009-10-21 11:34:00,86.245,86.245,86.225,86.225,312100000.0
2009-10-21 11:35:00,86.22,86.22,86.19,86.195,486299998.0
2009-10-21 11:36:00,86.2,86.24,86.2,86.24,296000000.0
2009-10-21 11:37:00,86.24,86.245,86.205,86.215,488099999.0
2009-10-21 11:38:00,86.21,86.22,86.195,86.21,492400000.0
2009-10-21 11:39:00,86.21,86.21,86.17,86.175,449400001.0
2009-10-21 11:40:00,86.175,86.175,86.16,86.165,283000000.0
2009-10-21 11:41:00,86.16,86.19,86.155,86.175,296700000.0
2009-10-21 11:42:00,86.175,86.2,86.165,86.19,309800000.0
2009-10-21 11:43:00,86.19,86.2,86.175,86.195,372400000.0
2009-10-21 11:44:00,86.195,86.2,86.19,86.2,145900000.0
2009-10-21 11:45:00,86.2,86.2,86.175,86.175,149400000.0
2009-10-21 11:46:00,86.175,86.195,86.165,86.165,339200000.0
2009-10-21 11:47:00,86.165,86.175,86.16,86.165,176800000.0
2009-10-21 11:48:00,86.155,86.16,86.13,86.135,365200000.0
2009-10-21 11:49:00,86.135,86.14,86.095,86.1,369600000.0
2009-10-21 11:50:00,86.1,86.12,86.09,86.105,568800000.0
2009-10-21 11:51:00,86.11,86.12,86.095,86.11,245600000.0
2009-10-21 11:52:00,86.11,86.115,86.085,86.115,417899999.0
2009-10-21 11:53:00,86.115,86.13,86.11,86.11,238600000.0
2009-10-21 11:54:00,86.11,86.11,86.045,86.08,430100000.0
2009-10-21 11:55:00,86.08,86.085,86.035,86.05,328500000.0
2009-10-21 11:56:00,86.05,86.09,86.045,86.075,839000000.0
2009-10-21 11:57:00,86.07,86.11,86.055,86.11,339100000.0
2009-10-21 11:58:00,86.11,86.115,86.095,86.11,253400000.0
2009-10-21 11:59:00,86.105,86.105,86.075,86.075,242400000.0
2009-10-21 12:00:00,86.075,86.09,86.065,86.085,568200000.0
2009-10-21 12:01:00,86.085,86.12,86.075,86.115,132900000.0
2009-10-21 12:02:00,86.105,86.13,86.095,86.125,434200000.0
2009-10-21 12:03:00,86.125,86.125,86.095,86.095,321600000.0
2009-10-21 12:04:00,86.095,86.125,86.095,86.125,152300000.0
2009-10-21 12:05:00,86.125,86.155,86.115,86.145,195500000.0
2009-10-21 12:06:00,86.145,86.175,86.13,86.135,549900001.0
2009-10-21 12:07:00,86.14,86.145,86.13,86.13,505800000.0
2009-10-21 12:08:00,86.13,86.14,86.13,86.135,263500000.0
2009-10-21 12:09:00,86.135,86.155,86.135,86.145,376000000.0
2009-10-21 12:10:00,86.145,86.155,86.14,86.155,303200000.0
2009-10-21 12:11:00,86.155,86.185,86.15,86.155,423500000.0
2009-10-21 12:12:00,86.15,86.155,86.13,86.155,388300000.0
2009-10-21 12:13:00,86.155,86.215,86.15,86.18,429999998.0
2009-10-21 12:14:00,86.18,86.185,86.165,86.175,513000000.0
2009-10-21 12:15:00,86.17,86.175,86.155,86.165,530900000.0
2009-10-21 12:16:00,86.175,86.18,86.165,86.165,239900000.0
2009-10-21 12:17:00,86.165,86.17,86.145,86.145,531600000.0
2009-10-21 12:18:00,86.145,86.15,86.135,86.14,341000000.0
2009-10-21 12:19:00,86.145,86.175,86.145,86.17,358900000.0
2009-10-21 12:20:00,86.17,86.185,86.17,86.185,158400000.0
2009-10-21 12:21:00,86.185,86.215,86.185,86.205,496200000.0
2009-10-21 12:22:00,86.205,86.285,86.2,86.275,416300000.0
2009-10-21 12:23:00,86.275,86.275,86.255,86.275,170700000.0
2009-10-21 12:24:00,86.275,86.285,86.26,86.275,106400000.0
2009-10-21 12:25:00,86.27,86.275,86.24,86.24,126500000.0
2009-10-21 12:26:00,86.24,86.255,86.235,86.235,346800000.0
2009-10-21 12:27:00,86.225,86.225,86.205,86.225,140800000.0
2009-10-21 12:28:00,86.225,86.225,86.21,86.215,283200000.0
2009-10-21 12:29:00,86.21,86.22,86.2,86.2,175300000.0
2009-10-21 12:30:00,86.2,86.2,86.16,86.16,481500000.0
2009-10-21 12:31:00,86.16,86.17,86.15,86.165,341900000.0
2009-10-21 12:32:00,86.165,86.2,86.165,86.185,412300000.0
2009-10-21 12:33:00,86.19,86.22,86.185,86.19,383500000.0
2009-10-21 12:34:00,86.19,86.19,86.15,86.15,384100000.0
2009-10-21 12:35:00,86.15,86.17,86.15,86.165,267800000.0
2009-10-21 12:36:00,86.165,86.17,86.14,86.16,313200000.0
2009-10-21 12:37:00,86.16,86.18,86.155,86.17,354500000.0
2009-10-21 12:38:00,86.17,86.185,86.155,86.16,423800000.0
2009-10-21 12:39:00,86.16,86.17,86.135,86.14,395100000.0
2009-10-21 12:40:00,86.14,86.14,86.11,86.14,551200000.0
2009-10-21 12:41:00,86.135,86.18,86.13,86.17,146600000.0
2009-10-21 12:42:00,86.17,86.225,86.155,86.225,149300000.0
2009-10-21 12:43:00,86.24,86.25,86.185,86.19,691000000.0
2009-10-21 12:44:00,86.2,86.235,86.195,86.215,378400000.0
2009-10-21 12:45:00,86.225,86.24,86.185,86.24,450900000.0
2009-10-21 12:46:00,86.24,86.275,86.215,86.255,597400000.0
2009-10-21 12:47:00,86.255,86.27,86.24,86.265,396300000.0
2009-10-21 12:48:00,86.265,86.265,86.235,86.265,616300000.0
2009-10-21 12:49:00,86.26,86.265,86.24,86.24,445100000.0
2009-10-21 12:50:00,86.24,86.24,86.21,86.23,330200000.0
2009-10-21 12:51:00,86.225,86.225,86.205,86.215,277800000.0
2009-10-21 12:52:00,86.215,86.245,86.21,86.22,260600000.0
2009-10-21 12:53:00,86.22,86.255,86.22,86.245,334900000.0
2009-10-21 12:54:00,86.245,86.265,86.225,86.225,405900000.0
2009-10-21 12:55:00,86.225,86.225,86.165,86.165,225800000.0
2009-10-21 12:56:00,86.165,86.18,86.14,86.145,694300000.0
2009-10-21 12:57:00,86.145,86.175,86.135,86.14,499100000.0
2009-10-21 12:58:00,86.14,86.155,86.105,86.105,510400000.0
2009-10-21 12:59:00,86.105,86.135,86.095,86.115,374400000.0
2009-10-21 13:00:00,86.115,86.115,86.075,86.085,528700000.0
2009-10-21 13:01:00,86.085,86.095,86.055,86.07,386000000.0
2009-10-21 13:02:00,86.065,86.1,86.065,86.08,373700000.0
2009-10-21 13:03:00,86.08,86.08,86.045,86.06,412700000.0
2009-10-21 13:04:00,86.06,86.09,86.055,86.085,355300000.0
2009-10-21 13:05:00,86.09,86.095,86.045,86.045,319600000.0
2009-10-21 13:06:00,86.045,86.06,86.025,86.055,233500000.0
2009-10-21 13:07:00,86.055,86.065,86.035,86.05,181300000.0
2009-10-21 13:08:00,86.05,86.05,85.995,86.005,675600000.0
2009-10-21 13:09:00,86.005,86.06,86.005,86.06,595100000.0
2009-10-21 13:10:00,86.06,86.085,86.06,86.085,218600000.0
2009-10-21 13:11:00,86.1,86.11,86.06,86.06,92100000.0
2009-10-21 13:12:00,86.065,86.11,86.065,86.11,138200000.0
2009-10-21 13:13:00,86.11,86.125,86.105,86.11,243100000.0
2009-10-21 13:14:00,86.11,86.11,86.09,86.1,170000000.0
2009-10-21 13:15:00,86.1,86.135,86.09,86.135,349900000.0
2009-10-21 13:16:00,86.135,86.135,86.11,86.11,88500000.0
2009-10-21 13:17:00,86.11,86.125,86.105,86.115,71300000.0
2009-10-21 13:18:00,86.12,86.12,86.09,86.1,214200000.0
2009-10-21 13:19:00,86.105,86.115,86.095,86.105,432300000.0
2009-10-21 13:20:00,86.11,86.11,86.095,86.095,188500000.0
2009-10-21 13:21:00,86.1,86.105,86.085,86.095,121300000.0
2009-10-21 13:22:00,86.095,86.1,86.08,86.09,373400000.0
2009-10-21 13:23:00,86.095,86.105,86.065,86.07,314500000.0
2009-10-21 13:24:00,86.065,86.105,86.065,86.105,174700000.0
2009-10-21 13:25:00,86.1,86.105,86.09,86.1,335100000.0
2009-10-21 13:26:00,86.1,86.1,86.085,86.085,78800000.0
2009-10-21 13:27:00,86.09,86.095,86.07,86.075,218400000.0
2009-10-21 13:28:00,86.07,86.115,86.05,86.11,235700000.0
2009-10-21 13:29:00,86.105,86.125,86.095,86.11,217600000.0
2009-10-21 13:30:00,86.11,86.11,86.08,86.1,173000000.0
2009-10-21 13:31:00,86.1,86.115,86.085,86.105,316700000.0
2009-10-21 13:32:00,86.105,86.11,86.06,86.075,448800000.0
2009-10-21 13:33:00,86.075,86.075,86.04,86.06,473600000.0
2009-10-21 13:34:00,86.06,86.065,86.035,86.055,708500000.0
2009-10-21 13:35:00,86.055,86.09,86.04,86.045,566799999.0
2009-10-21 13:36:00,86.045,86.045,86.025,86.045,330300000.0
2009-10-21 13:37:00,86.045,86.045,85.98,85.98,283300000.0
2009-10-21 13:38:00,85.98,86.02,85.98,85.985,643900000.0
2009-10-21 13:39:00,85.995,86.0,85.975,85.985,738699999.0
2009-10-21 13:40:00,85.985,86.055,85.985,86.025,888000001.0
2009-10-21 13:41:00,86.03,86.03,85.95,86.02,1026100000.0
2009-10-21 13:42:00,86.025,86.05,86.0,86.025,863400001.0
2009-10-21 13:43:00,86.03,86.03,85.975,86.0,775500000.0
2009-10-21 13:44:00,86.0,86.01,85.98,85.98,659500001.0
2009-10-21 13:45:00,85.98,85.99,85.945,85.95,786000000.0
2009-10-21 13:46:00,85.95,85.98,85.95,85.98,503700000.0
2009-10-21 13:47:00,85.99,86.035,85.985,86.035,541300000.0
2009-10-21 13:48:00,86.035,86.08,86.025,86.045,546300000.0
2009-10-21 13:49:00,86.045,86.05,86.035,86.04,303000000.0
2009-10-21 13:50:00,86.04,86.07,86.04,86.07,291200000.0
2009-10-21 13:51:00,86.07,86.125,86.065,86.12,529100000.0
2009-10-21 13:52:00,86.12,86.14,86.115,86.14,553200000.0
2009-10-21 13:53:00,86.14,86.155,86.125,86.155,530600000.0
2009-10-21 13:54:00,86.155,86.175,86.135,86.17,561700001.0
2009-10-21 13:55:00,86.17,86.18,86.135,86.15,679600000.0
2009-10-21 13:56:00,86.145,86.145,86.11,86.115,554900000.0
2009-10-21 13:57:00,86.115,86.17,86.115,86.145,562699999.0
2009-10-21 13:58:00,86.145,86.175,86.135,86.15,850400001.0
2009-10-21 13:59:00,86.15,86.165,86.145,86.155,276800000.0
2009-10-21 14:00:00,86.155,86.255,86.155,86.215,548199999.0
2009-10-21 14:01:00,86.215,86.26,86.21,86.215,630500000.0
2009-10-21 14:02:00,86.22,86.285,86.22,86.245,726700000.0
2009-10-21 14:03:00,86.245,86.255,86.225,86.23,669500000.0
2009-10-21 14:04:00,86.23,86.255,86.2,86.205,644100001.0
2009-10-21 14:05:00,86.21,86.225,86.19,86.22,695000000.0
2009-10-21 14:06:00,86.22,86.23,86.21,86.22,538700000.0
2009-10-21 14:07:00,86.22,86.225,86.18,86.18,949099999.0
2009-10-21 14:08:00,86.175,86.175,86.125,86.16,756100000.0
2009-10-21 14:09:00,86.16,86.185,86.145,86.165,844600000.0
2009-10-21 14:10:00,86.165,86.19,86.165,86.175,554700000.0
2009-10-21 14:11:00,86.175,86.175,86.16,86.17,562700000.0
2009-10-21 14:12:00,86.17,86.205,86.165,86.2,456100000.0
2009-10-21 14:13:00,86.2,86.225,86.195,86.205,786700001.0
2009-10-21 14:14:00,86.205,86.21,86.175,86.19,745200000.0
2009-10-21 14:15:00,86.19,86.215,86.185,86.205,803700000.0
2009-10-21 14:16:00,86.21,86.21,86.175,86.195,644000000.0
2009-10-21 14:17:00,86.21,86.225,86.205,86.22,466300000.0
2009-10-21 14:18:00,86.22,86.22,86.195,86.21,360800000.0
2009-10-21 14:19:00,86.205,86.235,86.195,86.215,570600000.0
2009-10-21 14:20:00,86.215,86.245,86.205,86.215,955400000.0
2009-10-21 14:21:00,86.215,86.275,86.21,86.265,784300000.0
2009-10-21 14:22:00,86.26,86.295,86.235,86.265,965400001.0
2009-10-21 14:23:00,86.265,86.345,86.265,86.32,627000000.0
2009-10-21 14:24:00,86.32,86.345,86.3,86.34,648900000.0
2009-10-21 14:25:00,86.34,86.39,86.33,86.375,374000000.0
2009-10-21 14:26:00,86.375,86.38,86.34,86.345,646900000.0
2009-10-21 14:27:00,86.345,86.355,86.33,86.345,592200000.0
2009-10-21 14:28:00,86.345,86.36,86.305,86.325,818200003.0
2009-10-21 14:29:00,86.325,86.325,86.275,86.295,696600000.0
2009-10-21 14:30:00,86.29,86.305,86.26,86.295,606699999.0
2009-10-21 14:31:00,86.295,86.345,86.29,86.31,672000001.0
2009-10-21 14:32:00,86.31,86.325,86.295,86.325,437599999.0
2009-10-21 14:33:00,86.325,86.345,86.315,86.335,738200000.0
2009-10-21 14:34:00,86.335,86.36,86.335,86.335,685500000.0
2009-10-21 14:35:00,86.335,86.385,86.325,86.37,661700000.0
2009-10-21 14:36:00,86.365,86.405,86.36,86.37,867400001.0
2009-10-21 14:37:00,86.365,86.395,86.355,86.38,844200000.0
2009-10-21 14:38:00,86.38,86.38,86.355,86.37,704999999.0
2009-10-21 14:39:00,86.37,86.395,86.36,86.36,446600000.0
2009-10-21 14:40:00,86.36,86.39,86.34,86.39,650200000.0
2009-10-21 14:41:00,86.39,86.39,86.36,86.365,204200000.0
2009-10-21 14:42:00,86.36,86.37,86.295,86.295,401400000.0
2009-10-21 14:43:00,86.295,86.345,86.295,86.325,756500000.0
2009-10-21 14:44:00,86.325,86.325,86.27,86.295,492400000.0
2009-10-21 14:45:00,86.295,86.32,86.285,86.285,590200000.0
2009-10-21 14:46:00,86.285,86.32,86.28,86.3,459000000.0
2009-10-21 14:47:00,86.3,86.315,86.285,86.315,127300000.0
2009-10-21 14:48:00,86.315,86.345,86.315,86.345,256100000.0
2009-10-21 14:49:00,86.345,86.35,86.305,86.305,229000000.0
2009-10-21 14:50:00,86.305,86.36,86.295,86.35,586000000.0
2009-10-21 14:51:00,86.355,86.385,86.335,86.345,491700000.0
2009-10-21 14:52:00,86.345,86.375,86.345,86.345,521900000.0
2009-10-21 14:53:00,86.345,86.365,86.345,86.365,311100001.0
2009-10-21 14:54:00,86.355,86.355,86.34,86.34,290200000.0
2009-10-21 14:55:00,86.34,86.34,86.305,86.32,555600002.0
2009-10-21 14:56:00,86.32,86.345,86.315,86.325,389900000.0
2009-10-21 14:57:00,86.325,86.335,86.31,86.33,552899999.0
2009-10-21 14:58:00,86.325,86.415,86.325,86.41,615699999.0
2009-10-21 14:59:00,86.415,86.415,86.365,86.38,571200000.0
2009-10-21 15:00:00,86.38,86.425,86.38,86.415,461100000.0
2009-10-21 15:01:00,86.42,86.455,86.42,86.455,662200000.0
2009-10-21 15:02:00,86.455,86.475,86.43,86.44,657700000.0
2009-10-21 15:03:00,86.44,86.45,86.42,86.425,820600000.0
2009-10-21 15:04:00,86.425,86.43,86.405,86.425,820400001.0
2009-10-21 15:05:00,86.425,86.45,86.4,86.405,511100001.0
2009-10-21 15:06:00,86.405,86.42,86.385,86.42,582500000.0
2009-10-21 15:07:00,86.42,86.455,86.415,86.445,903700001.0
2009-10-21 15:08:00,86.445,86.445,86.415,86.44,439700000.0
2009-10-21 15:09:00,86.44,86.465,86.44,86.445,780400000.0
2009-10-21 15:10:00,86.445,86.465,86.43,86.44,736900000.0
2009-10-21 15:11:00,86.44,86.48,86.435,86.47,743800000.0
2009-10-21 15:12:00,86.47,86.47,86.455,86.465,527600000.0
2009-10-21 15:13:00,86.465,86.5,86.465,86.495,461900000.0
2009-10-21 15:14:00,86.495,86.555,86.495,86.545,867300002.0
2009-10-21 15:15:00,86.545,86.615,86.535,86.61,822300000.0
2009-10-21 15:16:00,86.605,86.67,86.605,86.67,452100000.0
2009-10-21 15:17:00,86.67,86.675,86.615,86.625,755000000.0
2009-10-21 15:18:00,86.635,86.635,86.585,86.59,802800000.0
2009-10-21 15:19:00,86.595,86.665,86.575,86.645,817700000.0
2009-10-21 15:20:00,86.645,86.685,86.645,86.66,942900003.0
2009-10-21 15:21:00,86.66,86.695,86.66,86.67,780400001.0
2009-10-21 15:22:00,86.67,86.67,86.625,86.63,637100000.0
2009-10-21 15:23:00,86.63,86.63,86.61,86.62,746400000.0
2009-10-21 15:24:00,86.615,86.63,86.575,86.575,845000000.0
2009-10-21 15:25:00,86.575,86.645,86.57,86.635,903499997.0
2009-10-21 15:26:00,86.635,86.64,86.61,86.615,678500000.0
2009-10-21 15:27:00,86.615,86.625,86.6,86.605,835200000.0
2009-10-21 15:28:00,86.615,86.625,86.595,86.605,577600000.0
2009-10-21 15:29:00,86.61,86.635,86.6,86.63,506700000.0
2009-10-21 15:30:00,86.63,86.63,86.615,86.625,490900000.0
2009-10-21 15:31:00,86.62,86.625,86.595,86.625,689299999.0
2009-10-21 15:32:00,86.625,86.69,86.62,86.675,558600000.0
2009-10-21 15:33:00,86.67,86.715,86.665,86.715,264300000.0
2009-10-21 15:34:00,86.7,86.735,86.675,86.725,337200000.0
2009-10-21 15:35:00,86.725,86.735,86.7,86.735,355800000.0
2009-10-21 15:36:00,86.735,86.785,86.73,86.78,627900000.0
2009-10-21 15:37:00,86.78,86.79,86.71,86.77,822200000.0
2009-10-21 15:38:00,86.775,86.78,86.74,86.755,575800000.0
2009-10-21 15:39:00,86.755,86.755,86.725,86.735,423100000.0
2009-10-21 15:40:00,86.75,86.795,86.725,86.77,565599999.0
2009-10-21 15:41:00,86.77,86.79,86.745,86.75,706700000.0
2009-10-21 15:42:00,86.74,86.77,86.72,86.75,605100000.0
2009-10-21 15:43:00,86.755,86.755,86.67,86.675,837100000.0
2009-10-21 15:44:00,86.68,86.7,86.65,86.675,762700000.0
2009-10-21 15:45:00,86.675,86.715,86.645,86.645,705299999.0
2009-10-21 15:46:00,86.645,86.66,86.6,86.6,763700000.0
2009-10-21 15:47:00,86.6,86.61,86.58,86.585,823700000.0
2009-10-21 15:48:00,86.585,86.61,86.58,86.595,803800000.0
2009-10-21 15:49:00,86.59,86.6,86.565,86.57,611400000.0
2009-10-21 15:50:00,86.57,86.595,86.54,86.59,797499999.0
2009-10-21 15:51:00,86.595,86.67,86.555,86.62,925799999.0
2009-10-21 15:52:00,86.615,86.675,86.615,86.66,736000000.0
2009-10-21 15:53:00,86.66,86.665,86.61,86.625,762700000.0
2009-10-21 15:54:00,86.625,86.645,86.595,86.61,885800000.0
2009-10-21 15:55:00,86.61,86.665,86.605,86.665,929299999.0
2009-10-21 15:56:00,86.665,86.7,86.645,86.675,726700000.0
2009-10-21 15:57:00,86.675,86.68,86.655,86.66,797400000.0
2009-10-21 15:58:00,86.655,86.7,86.655,86.67,889899999.0
2009-10-21 15:59:00,86.67,86.72,86.665,86.72,825400001.0
2009-10-21 16:00:00,86.72,86.805,86.705,86.79,835300000.0
2009-10-21 16:01:00,86.785,86.845,86.785,86.835,804400000.0
2009-10-21 16:02:00,86.835,86.86,86.83,86.835,914600000.0
2009-10-21 16:03:00,86.84,86.865,86.795,86.865,874500000.0
2009-10-21 16:04:00,86.865,86.895,86.845,86.88,952800000.0
2009-10-21 16:05:00,86.885,86.945,86.88,86.935,323100000.0
2009-10-21 16:06:00,86.945,86.96,86.92,86.955,729300000.0
2009-10-21 16:07:00,86.97,87.01,86.955,86.995,679200000.0
2009-10-21 16:08:00,86.995,86.995,86.96,86.97,780500001.0
2009-10-21 16:09:00,86.97,86.99,86.935,86.95,1047099997.0
2009-10-21 16:10:00,86.945,86.975,86.945,86.96,715300000.0
2009-10-21 16:11:00,86.965,86.965,86.935,86.935,608400000.0
2009-10-21 16:12:00,86.935,87.0,86.935,86.98,754299999.0
2009-10-21 16:13:00,86.98,87.025,86.97,87.005,850100000.0
2009-10-21 16:14:00,87.005,87.015,86.985,87.0,819599997.0
2009-10-21 16:15:00,87.0,87.02,86.965,87.005,728900000.0
2009-10-21 16:16:00,87.005,87.05,86.99,87.035,1024000000.0
2009-10-21 16:17:00,87.04,87.055,87.005,87.045,682100001.0
2009-10-21 16:18:00,87.045,87.06,87.035,87.05,759599999.0
2009-10-21 16:19:00,87.05,87.05,86.995,87.0,643800001.0
2009-10-21 16:20:00,87.0,87.03,86.99,87.03,672100001.0
2009-10-21 16:21:00,87.03,87.045,87.005,87.03,713399999.0
2009-10-21 16:22:00,87.03,87.04,86.995,87.03,542300000.0
2009-10-21 16:23:00,87.025,87.065,87.015,87.055,755099999.0
2009-10-21 16:24:00,87.05,87.075,87.04,87.055,778400000.0
2009-10-21 16:25:00,87.065,87.095,87.055,87.065,584800000.0
2009-10-21 16:26:00,87.065,87.095,87.06,87.095,566800000.0
2009-10-21 16:27:00,87.095,87.165,87.09,87.125,769000000.0
2009-10-21 16:28:00,87.125,87.155,87.115,87.135,815800000.0
2009-10-21 16:29:00,87.135,87.145,87.105,87.12,471100000.0
2009-10-21 16:30:00,87.125,87.23,87.12,87.21,899600001.0
2009-10-21 16:31:00,87.21,87.215,87.145,87.155,840800000.0
2009-10-21 16:32:00,87.155,87.16,87.11,87.12,744900001.0
2009-10-21 16:33:00,87.12,87.165,87.105,87.165,564000000.0
2009-10-21 16:34:00,87.165,87.17,87.125,87.14,515000000.0
2009-10-21 16:35:00,87.14,87.15,87.125,87.135,536800001.0
2009-10-21 16:36:00,87.135,87.165,87.125,87.145,659900000.0
2009-10-21 16:37:00,87.15,87.16,87.105,87.15,948099998.0
2009-10-21 16:38:00,87.15,87.175,87.135,87.175,893699995.0
2009-10-21 16:39:00,87.18,87.185,87.155,87.18,683400000.0
2009-10-21 16:40:00,87.185,87.245,87.18,87.225,726199997.0
2009-10-21 16:41:00,87.225,87.28,87.21,87.245,679899999.0
2009-10-21 16:42:00,87.24,87.24,87.22,87.235,885200000.0
2009-10-21 16:43:00,87.24,87.285,87.23,87.255,766900002.0
2009-10-21 16:44:00,87.26,87.355,87.255,87.325,874400000.0
2009-10-21 16:45:00,87.315,87.33,87.3,87.325,756099999.0
2009-10-21 16:46:00,87.325,87.33,87.285,87.31,893499999.0
2009-10-21 16:47:00,87.31,87.31,87.25,87.26,547500000.0
2009-10-21 16:48:00,87.26,87.32,87.26,87.315,689800002.0
2009-10-21 16:49:00,87.31,87.31,87.265,87.265,776899998.0
2009-10-21 16:50:00,87.265,87.31,87.255,87.3,706100001.0
2009-10-21 16:51:00,87.3,87.335,87.3,87.325,825199999.0
2009-10-21 16:52:00,87.325,87.35,87.32,87.32,551100000.0
2009-10-21 16:53:00,87.32,87.32,87.285,87.305,566100001.0
2009-10-21 16:54:00,87.31,87.33,87.29,87.305,538900001.0
2009-10-21 16:55:00,87.305,87.35,87.305,87.34,587900000.0
2009-10-21 16:56:00,87.34,87.375,87.335,87.335,883800000.0
2009-10-21 16:57:00,87.335,87.34,87.24,87.245,728599999.0
2009-10-21 16:58:00,87.245,87.275,87.23,87.23,726300000.0
2009-10-21 16:59:00,87.235,87.3,87.23,87.265,862799999.0
2009-10-21 17:00:00,87.265,87.27,87.205,87.205,882800000.0
2009-10-21 17:01:00,87.205,87.205,87.155,87.18,1006700001.0
2009-10-21 17:02:00,87.18,87.2,87.175,87.175,832999999.0
2009-10-21 17:03:00,87.175,87.175,87.145,87.15,617700000.0
2009-10-21 17:04:00,87.155,87.165,87.135,87.15,719100001.0
2009-10-21 17:05:00,87.145,87.15,87.12,87.12,660899999.0
2009-10-21 17:06:00,87.125,87.155,87.11,87.14,797600003.0
2009-10-21 17:07:00,87.13,87.21,87.125,87.18,702700000.0
2009-10-21 17:08:00,87.18,87.22,87.18,87.22,567000000.0
2009-10-21 17:09:00,87.22,87.22,87.195,87.22,614900000.0
2009-10-21 17:10:00,87.22,87.26,87.22,87.22,794599999.0
2009-10-21 17:11:00,87.225,87.24,87.2,87.22,755599999.0
2009-10-21 17:12:00,87.22,87.22,87.19,87.21,883400000.0
2009-10-21 17:13:00,87.2,87.205,87.17,87.17,492500002.0
2009-10-21 17:14:00,87.185,87.23,87.175,87.2,918800000.0
2009-10-21 17:15:00,87.2,87.22,87.195,87.21,778400000.0
2009-10-21 17:16:00,87.21,87.245,87.205,87.225,701299998.0
2009-10-21 17:17:00,87.22,87.25,87.22,87.24,637700000.0
2009-10-21 17:18:00,87.24,87.24,87.195,87.215,570100000.0
2009-10-21 17:19:00,87.22,87.235,87.205,87.225,741900001.0
2009-10-21 17:20:00,87.225,87.255,87.225,87.24,531600000.0
2009-10-21 17:21:00,87.24,87.245,87.235,87.235,416799999.0
2009-10-21 17:22:00,87.235,87.235,87.195,87.22,657800000.0
2009-10-21 17:23:00,87.225,87.23,87.205,87.21,485500001.0
2009-10-21 17:24:00,87.215,87.235,87.19,87.195,685500000.0
2009-10-21 17:25:00,87.195,87.225,87.19,87.215,677500000.0
2009-10-21 17:26:00,87.215,87.24,87.205,87.22,495700000.0
2009-10-21 17:27:00,87.225,87.28,87.215,87.275,578700000.0
2009-10-21 17:28:00,87.27,87.28,87.265,87.28,639200000.0
2009-10-21 17:29:00,87.285,87.315,87.27,87.315,517100000.0
2009-10-21 17:30:00,87.32,87.335,87.31,87.32,575099999.0
2009-10-21 17:31:00,87.32,87.335,87.28,87.28,382499999.0
2009-10-21 17:32:00,87.28,87.29,87.25,87.285,282800000.0
2009-10-21 17:33:00,87.285,87.295,87.26,87.265,240000000.0
2009-10-21 17:34:00,87.275,87.3,87.245,87.26,491999999.0
2009-10-21 17:35:00,87.265,87.285,87.265,87.28,499100000.0
2009-10-21 17:36:00,87.28,87.34,87.28,87.34,465900000.0
2009-10-21 17:37:00,87.35,87.38,87.33,87.365,584100000.0
2009-10-21 17:38:00,87.365,87.375,87.35,87.365,523600000.0
2009-10-21 17:39:00,87.365,87.385,87.345,87.375,449300000.0
2009-10-21 17:40:00,87.375,87.385,87.36,87.385,672100000.0
2009-10-21 17:41:00,87.385,87.425,87.38,87.425,720700003.0
2009-10-21 17:42:00,87.43,87.465,87.42,87.45,811700002.0
2009-10-21 17:43:00,87.45,87.46,87.42,87.425,668300000.0
2009-10-21 17:44:00,87.425,87.45,87.415,87.425,554399997.0
2009-10-21 17:45:00,87.43,87.435,87.41,87.435,370600000.0
2009-10-21 17:46:00,87.43,87.445,87.425,87.435,489800000.0
2009-10-21 17:47:00,87.435,87.445,87.41,87.41,584500000.0
2009-10-21 17:48:00,87.41,87.425,87.395,87.4,872500001.0
2009-10-21 17:49:00,87.395,87.41,87.37,87.38,564200000.0
2009-10-21 17:50:00,87.38,87.38,87.35,87.375,825700000.0
2009-10-21 17:51:00,87.38,87.385,87.33,87.335,602800000.0
2009-10-21 17:52:00,87.335,87.365,87.33,87.355,484600000.0
2009-10-21 17:53:00,87.36,87.365,87.335,87.335,233000000.0
2009-10-21 17:54:00,87.335,87.35,87.325,87.35,130200000.0
2009-10-21 17:55:00,87.35,87.35,87.3,87.315,329600000.0
2009-10-21 17:56:00,87.31,87.335,87.305,87.33,543900000.0
2009-10-21 17:57:00,87.33,87.36,87.315,87.345,742700001.0
2009-10-21 17:58:00,87.345,87.36,87.31,87.36,706899998.0
2009-10-21 17:59:00,87.38,87.425,87.38,87.41,818300000.0
2009-10-21 18:00:00,87.41,87.465,87.41,87.46,689700000.0
2009-10-21 18:01:00,87.46,87.48,87.45,87.45,531400000.0
2009-10-21 18:02:00,87.45,87.515,87.45,87.495,718100000.0
2009-10-21 18:03:00,87.495,87.51,87.475,87.485,639300000.0
2009-10-21 18:04:00,87.485,87.49,87.46,87.46,287000000.0
2009-10-21 18:05:00,87.46,87.465,87.455,87.455,208600000.0
2009-10-21 18:06:00,87.455,87.485,87.445,87.485,368200000.0
2009-10-21 18:07:00,87.485,87.485,87.455,87.47,172600000.0
2009-10-21 18:08:00,87.465,87.485,87.46,87.48,401700000.0
2009-10-21 18:09:00,87.48,87.485,87.45,87.455,387800000.0
2009-10-21 18:10:00,87.455,87.505,87.445,87.5,577899999.0
2009-10-21 18:11:00,87.495,87.495,87.455,87.455,302200000.0
2009-10-21 18:12:00,87.455,87.465,87.415,87.42,506400000.0
2009-10-21 18:13:00,87.415,87.435,87.405,87.41,728699999.0
2009-10-21 18:14:00,87.405,87.405,87.375,87.38,608400000.0
2009-10-21 18:15:00,87.38,87.38,87.36,87.365,465000000.0
2009-10-21 18:16:00,87.365,87.405,87.36,87.39,402200000.0
2009-10-21 18:17:00,87.395,87.44,87.39,87.395,343300000.0
2009-10-21 18:18:00,87.395,87.41,87.395,87.395,348600000.0
2009-10-21 18:19:00,87.385,87.41,87.37,87.405,538100000.0
2009-10-21 18:20:00,87.405,87.435,87.4,87.4,420500000.0
2009-10-21 18:21:00,87.395,87.405,87.375,87.385,643500000.0
2009-10-21 18:22:00,87.385,87.405,87.345,87.355,424100000.0
2009-10-21 18:23:00,87.355,87.36,87.315,87.36,233800000.0
2009-10-21 18:24:00,87.36,87.41,87.36,87.4,244900000.0
2009-10-21 18:25:00,87.405,87.425,87.38,87.385,113800000.0
2009-10-21 18:26:00,87.385,87.405,87.375,87.385,131000000.0
2009-10-21 18:27:00,87.385,87.395,87.38,87.385,105700000.0
2009-10-21 18:28:00,87.39,87.445,87.39,87.445,79600000.0
2009-10-21 18:29:00,87.435,87.455,87.43,87.43,114800000.0
2009-10-21 18:30:00,87.42,87.435,87.41,87.425,217400000.0
2009-10-21 18:31:00,87.425,87.475,87.405,87.47,331200001.0
2009-10-21 18:32:00,87.465,87.485,87.455,87.465,304800000.0
2009-10-21 18:33:00,87.47,87.475,87.405,87.415,571900000.0
2009-10-21 18:34:00,87.415,87.46,87.405,87.42,517199998.0
2009-10-21 18:35:00,87.415,87.45,87.405,87.43,397700000.0
2009-10-21 18:36:00,87.43,87.46,87.425,87.45,383000001.0
2009-10-21 18:37:00,87.45,87.46,87.445,87.455,450500000.0
2009-10-21 18:38:00,87.455,87.455,87.405,87.405,545100000.0
2009-10-21 18:39:00,87.405,87.46,87.405,87.46,517300000.0
2009-10-21 18:40:00,87.46,87.47,87.45,87.45,563100000.0
2009-10-21 18:41:00,87.45,87.485,87.45,87.48,362200000.0
2009-10-21 18:42:00,87.485,87.5,87.465,87.465,395700000.0
2009-10-21 18:43:00,87.465,87.49,87.46,87.465,482700000.0
2009-10-21 18:44:00,87.465,87.48,87.465,87.48,292100001.0
2009-10-21 18:45:00,87.48,87.48,87.455,87.475,374600000.0
2009-10-21 18:46:00,87.48,87.5,87.465,87.5,308800000.0
2009-10-21 18:47:00,87.5,87.525,87.5,87.5,232000000.0
2009-10-21 18:48:00,87.51,87.515,87.495,87.5,257699999.0
2009-10-21 18:49:00,87.5,87.505,87.485,87.495,523600000.0
2009-10-21 18:50:00,87.495,87.52,87.48,87.49,807500000.0
2009-10-21 18:51:00,87.495,87.5,87.475,87.5,399600000.0
2009-10-21 18:52:00,87.5,87.52,87.46,87.495,314500000.0
2009-10-21 18:53:00,87.51,87.525,87.475,87.505,266000000.0
2009-10-21 18:54:00,87.5,87.52,87.475,87.505,216600000.0
2009-10-21 18:55:00,87.505,87.52,87.5,87.505,301600000.0
2009-10-21 18:56:00,87.505,87.575,87.49,87.555,437500000.0
2009-10-21 18:57:00,87.555,87.57,87.535,87.57,518800000.0
2009-10-21 18:58:00,87.565,87.565,87.535,87.56,564699999.0
2009-10-21 18:59:00,87.56,87.56,87.485,87.5,640200000.0
2009-10-21 19:00:00,87.5,87.5,87.485,87.5,529400001.0
2009-10-21 19:01:00,87.5,87.515,87.49,87.495,360900000.0
2009-10-21 19:02:00,87.495,87.505,87.495,87.5,401300000.0
2009-10-21 19:03:00,87.5,87.5,87.455,87.455,385600000.0
2009-10-21 19:04:00,87.455,87.46,87.455,87.46,204800000.0
2009-10-21 19:05:00,87.455,87.46,87.45,87.455,252400000.0
2009-10-21 19:06:00,87.455,87.5,87.455,87.485,317600000.0
2009-10-21 19:07:00,87.49,87.515,87.49,87.505,308200000.0
2009-10-21 19:08:00,87.505,87.525,87.495,87.515,625900001.0
2009-10-21 19:09:00,87.515,87.525,87.51,87.525,419299998.0
2009-10-21 19:10:00,87.525,87.525,87.51,87.51,210500000.0
2009-10-21 19:11:00,87.51,87.52,87.505,87.51,197800000.0
2009-10-21 19:12:00,87.505,87.505,87.475,87.485,282900000.0
2009-10-21 19:13:00,87.485,87.5,87.48,87.495,261100000.0
2009-10-21 19:14:00,87.495,87.52,87.485,87.505,600800000.0
2009-10-21 19:15:00,87.51,87.515,87.455,87.465,570600000.0
2009-10-21 19:16:00,87.455,87.48,87.445,87.475,496900000.0
2009-10-21 19:17:00,87.475,87.505,87.47,87.47,515400002.0
2009-10-21 19:18:00,87.47,87.5,87.47,87.475,338800000.0
2009-10-21 19:19:00,87.47,87.515,87.465,87.495,723600001.0
2009-10-21 19:20:00,87.5,87.565,87.5,87.525,515600000.0
2009-10-21 19:21:00,87.515,87.515,87.485,87.505,656700000.0
2009-10-21 19:22:00,87.505,87.55,87.505,87.535,442300000.0
2009-10-21 19:23:00,87.535,87.555,87.53,87.535,638900000.0
2009-10-21 19:24:00,87.545,87.55,87.49,87.495,698999999.0
2009-10-21 19:25:00,87.495,87.54,87.495,87.535,521900000.0
2009-10-21 19:26:00,87.54,87.57,87.535,87.535,392600000.0
2009-10-21 19:27:00,87.535,87.57,87.535,87.55,563700000.0
2009-10-21 19:28:00,87.55,87.55,87.52,87.535,446499998.0
2009-10-21 19:29:00,87.54,87.54,87.515,87.515,566399999.0
2009-10-21 19:30:00,87.515,87.555,87.515,87.555,321700000.0
2009-10-21 19:31:00,87.555,87.555,87.53,87.535,135600000.0
2009-10-21 19:32:00,87.535,87.555,87.535,87.545,174600000.0
2009-10-21 19:33:00,87.535,87.55,87.5,87.535,254400000.0
2009-10-21 19:34:00,87.53,87.545,87.49,87.52,571000000.0
2009-10-21 19:35:00,87.52,87.525,87.505,87.51,158200000.0
2009-10-21 19:36:00,87.51,87.54,87.5,87.51,219000000.0
2009-10-21 19:37:00,87.515,87.54,87.51,87.53,265500000.0
2009-10-21 19:38:00,87.545,87.575,87.525,87.565,230500000.0
2009-10-21 19:39:00,87.56,87.57,87.555,87.57,148400000.0
2009-10-21 19:40:00,87.55,87.565,87.525,87.565,311400000.0
2009-10-21 19:41:00,87.565,87.595,87.55,87.58,191500000.0
2009-10-21 19:42:00,87.58,87.595,87.565,87.565,454900000.0
2009-10-21 19:43:00,87.565,87.565,87.535,87.535,376899999.0
2009-10-21 19:44:00,87.535,87.535,87.525,87.535,348900000.0
2009-10-21 19:45:00,87.535,87.54,87.5,87.51,306700000.0
2009-10-21 19:46:00,87.51,87.54,87.49,87.535,504700000.0
2009-10-21 19:47:00,87.535,87.535,87.5,87.5,509100000.0
2009-10-21 19:48:00,87.5,87.51,87.5,87.505,112400000.0
2009-10-21 19:49:00,87.505,87.53,87.495,87.53,252100000.0
2009-10-21 19:50:00,87.525,87.54,87.515,87.525,324400000.0
2009-10-21 19:51:00,87.525,87.525,87.505,87.525,584900000.0
2009-10-21 19:52:00,87.525,87.54,87.51,87.535,596900000.0
2009-10-21 19:53:00,87.535,87.565,87.535,87.55,601400000.0
2009-10-21 19:54:00,87.545,87.595,87.545,87.595,404800000.0
2009-10-21 19:55:00,87.595,87.615,87.575,87.58,353700000.0
2009-10-21 19:56:00,87.58,87.6,87.565,87.57,350200000.0
2009-10-21 19:57:00,87.57,87.605,87.57,87.57,432000000.0
2009-10-21 19:58:00,87.57,87.58,87.545,87.555,430400000.0
2009-10-21 19:59:00,87.555,87.58,87.53,87.57,310000000.0
2009-10-21 20:00:00,87.57,87.58,87.545,87.56,208600000.0
2009-10-21 20:01:00,87.565,87.585,87.555,87.575,394000000.0
2009-10-21 20:02:00,87.58,87.615,87.58,87.61,124800000.0
2009-10-21 20:03:00,87.605,87.62,87.585,87.6,301000000.0
2009-10-21 20:04:00,87.6,87.61,87.585,87.595,400600000.0
2009-10-21 20:05:00,87.595,87.63,87.58,87.585,211700000.0
2009-10-21 20:06:00,87.585,87.635,87.585,87.625,554200000.0
2009-10-21 20:07:00,87.625,87.64,87.595,87.605,379600000.0
2009-10-21 20:08:00,87.605,87.635,87.6,87.62,387100000.0
2009-10-21 20:09:00,87.62,87.635,87.61,87.615,317800000.0
2009-10-21 20:10:00,87.615,87.615,87.52,87.525,628400001.0
2009-10-21 20:11:00,87.525,87.57,87.525,87.565,476000000.0
2009-10-21 20:12:00,87.555,87.57,87.55,87.56,323700000.0
2009-10-21 20:13:00,87.56,87.57,87.555,87.565,329600001.0
2009-10-21 20:14:00,87.565,87.575,87.555,87.56,428800000.0
2009-10-21 20:15:00,87.56,87.565,87.505,87.535,527600000.0
2009-10-21 20:16:00,87.535,87.535,87.465,87.495,581700000.0
2009-10-21 20:17:00,87.495,87.515,87.465,87.47,598900000.0
2009-10-21 20:18:00,87.47,87.475,87.455,87.47,533300001.0
2009-10-21 20:19:00,87.47,87.525,87.47,87.525,594500000.0
2009-10-21 20:20:00,87.525,87.525,87.49,87.515,680500000.0
2009-10-21 20:21:00,87.515,87.535,87.505,87.52,357200000.0
2009-10-21 20:22:00,87.52,87.52,87.49,87.5,399700000.0
2009-10-21 20:23:00,87.5,87.545,87.5,87.545,287800000.0
2009-10-21 20:24:00,87.545,87.55,87.525,87.545,511700000.0
2009-10-21 20:25:00,87.545,87.595,87.545,87.575,556800000.0
2009-10-21 20:26:00,87.57,87.58,87.535,87.535,479200000.0
2009-10-21 20:27:00,87.535,87.54,87.5,87.515,620200000.0
2009-10-21 20:28:00,87.52,87.54,87.51,87.535,722100000.0
2009-10-21 20:29:00,87.535,87.56,87.535,87.555,384600000.0
2009-10-21 20:30:00,87.555,87.6,87.52,87.56,510000001.0
2009-10-21 20:31:00,87.56,87.565,87.525,87.53,346000000.0
2009-10-21 20:32:00,87.53,87.545,87.515,87.515,419500000.0
2009-10-21 20:33:00,87.515,87.535,87.515,87.525,375700001.0
2009-10-21 20:34:00,87.525,87.525,87.49,87.505,416600000.0
2009-10-21 20:35:00,87.505,87.52,87.495,87.495,188500000.0
2009-10-21 20:36:00,87.495,87.515,87.49,87.495,377500000.0
2009-10-21 20:37:00,87.5,87.5,87.475,87.495,425399999.0
2009-10-21 20:38:00,87.495,87.52,87.485,87.51,429700000.0
2009-10-21 20:39:00,87.515,87.52,87.485,87.485,457400000.0
2009-10-21 20:40:00,87.485,87.505,87.485,87.5,453200000.0
2009-10-21 20:41:00,87.5,87.545,87.485,87.54,444700001.0
2009-10-21 20:42:00,87.54,87.58,87.54,87.555,533000000.0
2009-10-21 20:43:00,87.56,87.575,87.56,87.575,412800000.0
2009-10-21 20:44:00,87.575,87.59,87.565,87.575,456500000.0
2009-10-21 20:45:00,87.575,87.59,87.575,87.58,236200000.0
2009-10-21 20:46:00,87.575,87.625,87.565,87.625,681000000.0
2009-10-21 20:47:00,87.63,87.645,87.6,87.605,320200000.0
2009-10-21 20:48:00,87.605,87.615,87.575,87.575,291900000.0
2009-10-21 20:49:00,87.575,87.62,87.575,87.61,419800000.0
2009-10-21 20:50:00,87.61,87.62,87.585,87.6,370300000.0
2009-10-21 20:51:00,87.6,87.625,87.6,87.615,270900000.0
2009-10-21 20:52:00,87.615,87.625,87.585,87.62,379200000.0
2009-10-21 20:53:00,87.62,87.635,87.6,87.635,315500000.0
2009-10-21 20:54:00,87.635,87.635,87.585,87.585,326500000.0
2009-10-21 20:55:00,87.585,87.585,87.575,87.575,358600000.0
2009-10-21 20:56:00,87.575,87.595,87.565,87.59,392300000.0
2009-10-21 20:57:00,87.59,87.6,87.57,87.57,274700000.0
2009-10-21 20:58:00,87.575,87.6,87.575,87.595,254000000.0
2009-10-21 20:59:00,87.61,87.62,87.595,87.595,383200000.0
2009-10-21 21:00:00,87.595,87.625,87.585,87.605,422900000.0
2009-10-21 21:01:00,87.605,87.63,87.595,87.615,412100000.0
2009-10-21 21:02:00,87.615,87.615,87.58,87.585,411800000.0
2009-10-21 21:03:00,87.585,87.585,87.575,87.585,171200000.0
2009-10-21 21:04:00,87.585,87.59,87.575,87.585,113600000.0
2009-10-21 21:05:00,87.585,87.6,87.565,87.59,261400000.0
2009-10-21 21:06:00,87.595,87.62,87.575,87.615,377900000.0
2009-10-21 21:07:00,87.61,87.61,87.595,87.605,196000000.0
2009-10-21 21:08:00,87.605,87.615,87.585,87.59,255400000.0
2009-10-21 21:09:00,87.59,87.59,87.585,87.585,284800000.0
2009-10-21 21:10:00,87.585,87.6,87.575,87.585,376400000.0
2009-10-21 21:11:00,87.585,87.595,87.575,87.575,230100000.0
2009-10-21 21:12:00,87.575,87.585,87.565,87.585,85100000.0
2009-10-21 21:13:00,87.585,87.585,87.55,87.56,309700000.0
2009-10-21 21:14:00,87.56,87.56,87.53,87.53,421600000.0
2009-10-21 21:15:00,87.53,87.545,87.52,87.52,251900000.0
2009-10-21 21:16:00,87.52,87.525,87.51,87.52,293300000.0
2009-10-21 21:17:00,87.52,87.545,87.515,87.54,260200000.0
2009-10-21 21:18:00,87.545,87.545,87.525,87.525,376800000.0
2009-10-21 21:19:00,87.525,87.53,87.515,87.525,262300000.0
2009-10-21 21:20:00,87.525,87.525,87.485,87.485,506300000.0
2009-10-21 21:21:00,87.495,87.495,87.36,87.36,538800000.0
2009-10-21 21:22:00,87.35,87.395,87.345,87.355,348200000.0
2009-10-21 21:23:00,87.345,87.355,87.305,87.315,561100000.0
2009-10-21 21:24:00,87.315,87.345,87.305,87.335,418900000.0
2009-10-21 21:25:00,87.335,87.34,87.32,87.325,72000000.0
2009-10-21 21:26:00,87.335,87.335,87.315,87.315,204000000.0
2009-10-21 21:27:00,87.315,87.335,87.295,87.315,386800000.0
2009-10-21 21:28:00,87.315,87.335,87.315,87.325,195800000.0
2009-10-21 21:29:00,87.325,87.325,87.265,87.285,446300000.0
2009-10-21 21:30:00,87.285,87.29,87.195,87.22,460000000.0
2009-10-21 21:31:00,87.22,87.25,87.205,87.22,484200000.0
2009-10-21 21:32:00,87.205,87.225,87.195,87.21,284000000.0
2009-10-21 21:33:00,87.205,87.205,87.175,87.175,359100000.0
2009-10-21 21:34:00,87.175,87.18,87.115,87.155,288999999.0
2009-10-21 21:35:00,87.155,87.19,87.145,87.145,598700000.0
2009-10-21 21:36:00,87.145,87.17,87.125,87.165,427100000.0
2009-10-21 21:37:00,87.165,87.175,87.105,87.155,338400000.0
2009-10-21 21:38:00,87.16,87.185,87.125,87.14,332800000.0
2009-10-21 21:39:00,87.15,87.22,87.145,87.195,322600000.0
2009-10-21 21:40:00,87.195,87.225,87.19,87.205,229600000.0
2009-10-21 21:41:00,87.205,87.205,87.085,87.095,482800000.0
2009-10-21 21:42:00,87.095,87.11,87.055,87.09,388200000.0
2009-10-21 21:43:00,87.085,87.105,87.05,87.05,453800000.0
2009-10-21 21:44:00,87.055,87.055,86.995,87.015,507600000.0
2009-10-21 21:45:00,87.015,87.045,87.005,87.02,525200000.0
2009-10-21 21:46:00,87.02,87.02,86.975,86.99,642299999.0
2009-10-21 21:47:00,86.99,87.025,86.98,87.02,454500000.0
2009-10-21 21:48:00,87.02,87.02,86.985,86.985,361600000.0
2009-10-21 21:49:00,86.99,87.01,86.955,86.955,477300000.0
2009-10-21 21:50:00,86.955,86.99,86.955,86.985,196400000.0
2009-10-21 21:51:00,86.985,87.05,86.985,87.005,326200000.0
2009-10-21 21:52:00,87.01,87.015,86.955,86.98,441700000.0
2009-10-21 21:53:00,86.975,86.99,86.96,86.965,232100000.0
2009-10-21 21:54:00,86.975,86.985,86.96,86.965,263600000.0
2009-10-21 21:55:00,86.97,86.97,86.93,86.93,321100000.0
2009-10-21 21:56:00,86.93,86.935,86.905,86.905,373200000.0
2009-10-21 21:57:00,86.905,86.925,86.895,86.92,377900000.0
2009-10-21 21:58:00,86.915,86.92,86.86,86.865,439500000.0
2009-10-21 21:59:00,86.865,86.89,86.835,86.885,454100000.0
2009-10-21 22:00:00,86.885,86.955,86.88,86.915,397600000.0
2009-10-21 22:01:00,86.915,86.915,86.845,86.855,319200000.0
2009-10-21 22:02:00,86.86,86.93,86.86,86.885,332800000.0
2009-10-21 22:03:00,86.885,86.885,86.875,86.875,166400000.0
2009-10-21 22:04:00,86.875,86.885,86.865,86.875,90900000.0
2009-10-21 22:05:00,86.875,86.89,86.865,86.885,100000000.0
2009-10-21 22:06:00,86.885,86.905,86.885,86.905,86900000.0
2009-10-21 22:07:00,86.905,86.945,86.9,86.945,191200000.0
2009-10-21 22:08:00,86.945,86.985,86.945,86.985,135700000.0
2009-10-21 22:09:00,86.985,87.005,86.965,86.965,157600000.0
2009-10-21 22:10:00,86.965,86.97,86.935,86.955,161700000.0
2009-10-21 22:11:00,86.955,86.97,86.955,86.97,22600000.0
2009-10-21 22:12:00,86.97,86.995,86.965,86.975,45600000.0
2009-10-21 22:13:00,86.955,86.955,86.94,86.94,57900000.0
2009-10-21 22:14:00,86.945,86.955,86.94,86.94,54400000.0
2009-10-21 22:15:00,86.925,86.965,86.9,86.945,199800000.0
2009-10-21 22:16:00,86.955,86.955,86.945,86.945,63000000.0
2009-10-21 22:17:00,86.945,86.95,86.945,86.945,58100000.0
2009-10-21 22:18:00,86.95,86.97,86.95,86.96,74400000.0
2009-10-21 22:19:00,86.965,87.075,86.965,87.055,165300000.0
2009-10-21 22:20:00,87.055,87.075,87.035,87.055,122900000.0
2009-10-21 22:21:00,87.055,87.095,87.045,87.095,78400000.0
2009-10-21 22:22:00,87.085,87.085,87.055,87.085,49600000.0
2009-10-21 22:23:00,87.09,87.115,87.09,87.115,64800000.0
2009-10-21 22:24:00,87.115,87.175,87.105,87.155,202000000.0
2009-10-21 22:25:00,87.17,87.205,87.165,87.205,36800000.0
2009-10-21 22:26:00,87.205,87.205,87.185,87.195,92000000.0
2009-10-21 22:27:00,87.195,87.26,87.195,87.235,77600000.0
2009-10-21 22:28:00,87.23,87.235,87.205,87.205,85300000.0
2009-10-21 22:29:00,87.195,87.195,87.175,87.175,73100000.0
2009-10-21 22:30:00,87.175,87.175,87.145,87.165,65200000.0
2009-10-21 22:31:00,87.165,87.175,87.165,87.175,65700000.0
2009-10-21 22:32:00,87.165,87.175,87.165,87.165,95700000.0
2009-10-21 22:33:00,87.165,87.165,87.165,87.165,53600000.0
2009-10-21 22:34:00,87.165,87.17,87.125,87.125,39000000.0
2009-10-21 22:35:00,87.125,87.165,87.115,87.15,111000000.0
2009-10-21 22:36:00,87.15,87.165,87.14,87.155,68100000.0
2009-10-21 22:37:00,87.15,87.195,87.135,87.195,94700000.0
2009-10-21 22:38:00,87.195,87.195,87.185,87.185,51200000.0
2009-10-21 22:39:00,87.185,87.205,87.185,87.195,69600000.0
2009-10-21 22:40:00,87.195,87.195,87.195,87.195,12000000.0
2009-10-21 22:41:00,87.185,87.195,87.185,87.195,16000000.0
2009-10-21 22:42:00,87.195,87.195,87.165,87.185,13800000.0
2009-10-21 22:43:00,87.185,87.195,87.185,87.195,14400000.0
2009-10-21 22:44:00,87.195,87.205,87.195,87.195,24000000.0
2009-10-21 22:45:00,87.195,87.235,87.195,87.215,43800000.0
2009-10-21 22:46:00,87.215,87.235,87.215,87.225,74000000.0
2009-10-21 22:47:00,87.225,87.24,87.225,87.235,39800000.0
2009-10-21 22:48:00,87.235,87.255,87.235,87.245,152000000.0
2009-10-21 22:49:00,87.245,87.245,87.245,87.245,33600000.0
2009-10-21 22:50:00,87.25,87.255,87.245,87.255,28000000.0
2009-10-21 22:51:00,87.255,87.275,87.255,87.265,75000000.0
2009-10-21 22:52:00,87.265,87.285,87.265,87.275,32800000.0
2009-10-21 22:53:00,87.275,87.285,87.275,87.275,39800000.0
2009-10-21 22:54:00,87.275,87.275,87.275,87.275,65700000.0
2009-10-21 22:55:00,87.265,87.265,87.245,87.245,31100000.0
2009-10-21 22:56:00,87.255,87.26,87.245,87.255,202500000.0
2009-10-21 22:57:00,87.255,87.255,87.255,87.255,38700000.0
2009-10-21 22:58:00,87.255,87.26,87.25,87.25,39100000.0
2009-10-21 22:59:00,87.25,87.25,87.22,87.225,17400000.0
2009-10-21 23:00:00,87.225,87.235,87.13,87.175,29200000.0
2009-10-21 23:01:00,87.185,87.185,87.15,87.16,17800000.0
2009-10-21 23:02:00,87.16,87.185,87.14,87.185,45200000.0
2009-10-21 23:03:00,87.185,87.19,87.165,87.18,41500000.0
2009-10-21 23:04:00,87.185,87.195,87.175,87.175,43100000.0
2009-10-21 23:05:00,87.13,87.17,87.13,87.17,23500000.0
2009-10-21 23:06:00,87.17,87.17,87.17,87.17,4800000.0
2009-10-21 23:07:00,87.175,87.21,87.175,87.205,26500000.0
2009-10-21 23:08:00,87.215,87.215,87.165,87.19,16800000.0
2009-10-21 23:09:00,87.195,87.195,87.195,87.195,2400000.0
2009-10-21 23:10:00,87.2,87.23,87.195,87.2,48600000.0
2009-10-21 23:11:00,87.205,87.21,87.18,87.21,20500000.0
2009-10-21 23:12:00,87.21,87.23,87.205,87.22,51100000.0
2009-10-21 23:13:00,87.22,87.22,87.22,87.22,2400000.0
2009-10-21 23:14:00,87.225,87.255,87.225,87.255,51100000.0
2009-10-21 23:15:00,87.255,87.275,87.255,87.265,29800000.0
2009-10-21 23:16:00,87.233,87.233,87.228,87.23,2400000.0
2009-10-21 23:17:00,87.265,87.265,87.265,87.265,2400000.0
2009-10-21 23:18:00,87.265,87.265,87.255,87.255,14400000.0
2009-10-21 23:19:00,87.255,87.26,87.255,87.26,20200000.0
2009-10-21 23:20:00,87.255,87.265,87.255,87.255,55600000.0
2009-10-21 23:21:00,87.255,87.265,87.195,87.205,27400000.0
2009-10-21 23:22:00,87.205,87.225,87.195,87.225,37400000.0
2009-10-21 23:23:00,87.225,87.245,87.225,87.245,32400000.0
2009-10-21 23:24:00,87.245,87.245,87.245,87.245,16900000.0
2009-10-21 23:25:00,87.245,87.245,87.235,87.235,4800000.0
2009-10-21 23:26:00,87.235,87.25,87.235,87.235,59300000.0
2009-10-21 23:27:00,87.225,87.23,87.225,87.225,9000000.0
2009-10-21 23:28:00,87.225,87.23,87.22,87.225,48300000.0
2009-10-21 23:29:00,87.22,87.24,87.195,87.195,43300000.0
2009-10-21 23:30:00,87.2,87.215,87.2,87.205,7300000.0
2009-10-21 23:31:00,87.225,87.245,87.225,87.225,25000000.0
2009-10-21 23:32:00,87.225,87.225,87.165,87.165,19800000.0
2009-10-21 23:33:00,87.165,87.165,87.165,87.165,11200000.0
2009-10-21 23:34:00,87.152,87.154,87.15,87.153,42000000.0
2009-10-21 23:35:00,87.165,87.195,87.165,87.195,42000000.0
2009-10-21 23:36:00,87.21,87.275,87.21,87.245,55600000.0
2009-10-21 23:37:00,87.255,87.255,87.255,87.255,9600000.0
2009-10-21 23:38:00,87.255,87.28,87.25,87.255,38100000.0
2009-10-21 23:39:00,87.255,87.255,87.245,87.245,7200000.0
2009-10-21 23:40:00,87.214,87.215,87.213,87.213,14400000.0
2009-10-21 23:41:00,87.245,87.245,87.225,87.225,14400000.0
2009-10-21 23:42:00,87.215,87.215,87.215,87.215,2400000.0
2009-10-21 23:43:00,87.215,87.215,87.215,87.215,7200000.0
2009-10-21 23:44:00,87.215,87.215,87.215,87.215,28800000.0
2009-10-21 23:45:00,87.215,87.215,87.205,87.205,16900000.0
2009-10-21 23:46:00,87.2,87.2,87.2,87.2,1000000.0
2009-10-21 23:47:00,87.205,87.225,87.2,87.225,15800000.0
2009-10-21 23:48:00,87.225,87.225,87.215,87.225,21600000.0
2009-10-21 23:49:00,87.215,87.225,87.215,87.225,9600000.0
2009-10-21 23:50:00,87.225,87.225,87.215,87.215,4800000.0
2009-10-21 23:51:00,87.225,87.225,87.225,87.225,14400000.0
2009-10-21 23:52:00,87.225,87.225,87.225,87.225,2400000.0
2009-10-21 23:53:00,87.225,87.235,87.225,87.225,15200000.0
2009-10-21 23:54:00,87.225,87.225,87.225,87.225,9600000.0
2009-10-21 23:55:00,87.225,87.225,87.215,87.215,7800000.0
2009-10-21 23:56:00,87.225,87.225,87.225,87.225,4800000.0
2009-10-21 23:57:00,87.225,87.225,87.225,87.225,2400000.0
2009-10-21 23:58:00,87.19,87.2,87.19,87.2,11600000.0
2009-10-21 23:59:00,87.225,87.225,87.21,87.225,11600000.0
2009-10-22 00:00:00,87.215,87.215,87.195,87.215,33800000.0
2009-10-22 00:01:00,87.215,87.215,87.215,87.215,1600000.0
2009-10-22 00:02:00,87.191,87.191,87.186,87.188,22400000.0
2009-10-22 00:03:00,87.189,87.189,87.187,87.188,22400000.0
2009-10-22 00:04:00,87.215,87.215,87.215,87.215,22400000.0
2009-10-22 00:05:00,87.215,87.215,87.195,87.205,28000000.0
2009-10-22 00:06:00,87.205,87.205,87.205,87.205,7200000.0
2009-10-22 00:07:00,87.205,87.205,87.185,87.185,10400000.0
2009-10-22 00:08:00,87.185,87.185,87.155,87.155,48900000.0
2009-10-22 00:09:00,87.155,87.155,87.135,87.135,40400000.0
2009-10-22 00:10:00,87.135,87.145,87.125,87.135,55300000.0
2009-10-22 00:11:00,87.14,87.145,87.085,87.085,86800000.0
2009-10-22 00:12:00,87.085,87.115,87.075,87.075,66400000.0
2009-10-22 00:13:00,87.095,87.1,87.085,87.1,97400000.0
2009-10-22 00:14:00,87.095,87.095,87.095,87.095,12000000.0
2009-10-22 00:15:00,87.095,87.095,87.065,87.065,22800000.0
2009-10-22 00:16:00,87.065,87.08,87.065,87.08,27800000.0
2009-10-22 00:17:00,87.075,87.085,87.015,87.015,57200000.0
2009-10-22 00:18:00,87.015,87.015,87.015,87.015,22400000.0
2009-10-22 00:19:00,87.015,87.015,87.015,87.015,3200000.0
2009-10-22 00:20:00,87.015,87.055,87.015,87.055,39400000.0
2009-10-22 00:21:00,87.045,87.06,87.045,87.055,16800000.0
2009-10-22 00:22:00,87.045,87.05,87.045,87.05,6400000.0
2009-10-22 00:23:00,87.045,87.055,87.025,87.055,20800000.0
2009-10-22 00:24:00,87.055,87.055,87.045,87.045,3200000.0
2009-10-22 00:25:00,87.045,87.045,87.045,87.045,1600000.0
2009-10-22 00:26:00,87.045,87.055,87.045,87.055,9600000.0
2009-10-22 00:27:00,87.065,87.065,87.035,87.045,16000000.0
2009-10-22 00:28:00,87.035,87.045,87.015,87.035,54300000.0
2009-10-22 00:29:00,87.035,87.035,87.005,87.015,37800000.0
2009-10-22 00:30:00,87.015,87.035,86.995,87.035,71000000.0
2009-10-22 00:31:00,87.04,87.04,87.035,87.035,12800000.0
2009-10-22 00:32:00,87.012,87.013,87.01,87.012,111000000.0
2009-10-22 00:33:00,87.035,87.04,87.025,87.025,111000000.0
2009-10-22 00:34:00,87.025,87.025,87.025,87.025,28000000.0
2009-10-22 00:35:00,87.025,87.025,86.995,87.015,89600000.0
2009-10-22 00:36:00,87.005,87.015,87.005,87.005,47200000.0
2009-10-22 00:37:00,87.005,87.005,86.99,86.99,36800000.0
2009-10-22 00:38:00,86.995,87.005,86.995,87.005,54300000.0
2009-10-22 00:39:00,87.005,87.01,86.995,87.0,45600000.0
2009-10-22 00:40:00,87.005,87.005,87.005,87.005,1600000.0
2009-10-22 00:41:00,87.005,87.01,87.005,87.005,39500000.0
2009-10-22 00:42:00,87.01,87.015,87.005,87.005,8800000.0
2009-10-22 00:43:00,87.005,87.025,87.005,87.025,60000000.0
2009-10-22 00:44:00,87.025,87.025,87.025,87.025,10400000.0
2009-10-22 00:45:00,87.03,87.035,87.03,87.03,22400000.0
2009-10-22 00:46:00,87.03,87.04,87.03,87.035,9600000.0
2009-10-22 00:47:00,87.03,87.05,87.03,87.05,30100000.0
2009-10-22 00:48:00,87.05,87.05,87.05,87.05,2400000.0
2009-10-22 00:49:00,87.05,87.05,87.04,87.04,14400000.0
2009-10-22 00:50:00,87.04,87.04,87.04,87.04,4800000.0
2009-10-22 00:51:00,87.045,87.05,87.045,87.05,15200000.0
2009-10-22 00:52:00,87.05,87.075,87.05,87.07,48100000.0
2009-10-22 00:53:00,87.075,87.11,87.075,87.105,77600000.0
2009-10-22 00:54:00,87.105,87.105,87.07,87.09,75300000.0
2009-10-22 00:55:00,87.085,87.085,87.075,87.075,24000000.0
2009-10-22 00:56:00,87.08,87.095,87.08,87.095,9600000.0
2009-10-22 00:57:00,87.095,87.095,87.075,87.085,14400000.0
2009-10-22 00:58:00,87.064,87.068,87.062,87.066,14200000.0
2009-10-22 00:59:00,87.085,87.095,87.085,87.095,14200000.0
2009-10-22 01:00:00,87.095,87.095,87.095,87.095,5600000.0
2009-10-22 01:01:00,87.095,87.105,87.095,87.105,20000000.0
2009-10-22 01:02:00,87.1,87.115,87.095,87.1,129000000.0
2009-10-22 01:03:00,87.105,87.125,87.095,87.115,28000000.0
2009-10-22 01:04:00,87.12,87.14,87.12,87.135,18600000.0
2009-10-22 01:05:00,87.14,87.14,87.13,87.135,93600000.0
2009-10-22 01:06:00,87.135,87.155,87.135,87.145,84800000.0
2009-10-22 01:07:00,87.145,87.145,87.125,87.125,51200000.0
2009-10-22 01:08:00,87.13,87.13,87.125,87.13,52800000.0
2009-10-22 01:09:00,87.13,87.135,87.13,87.135,24800000.0
2009-10-22 01:10:00,87.135,87.135,87.135,87.135,46400000.0
2009-10-22 01:11:00,87.135,87.145,87.105,87.115,122800000.0
2009-10-22 01:12:00,87.12,87.135,87.065,87.105,165600000.0
2009-10-22 01:13:00,87.095,87.095,87.045,87.07,101600000.0
2009-10-22 01:14:00,87.065,87.07,87.065,87.07,4800000.0
2009-10-22 01:15:00,87.065,87.07,87.06,87.06,22400000.0
2009-10-22 01:16:00,87.065,87.065,87.065,87.065,9600000.0
2009-10-22 01:17:00,87.065,87.075,87.065,87.075,24000000.0
2009-10-22 01:18:00,87.075,87.085,87.065,87.075,55600000.0
2009-10-22 01:19:00,87.075,87.1,87.075,87.1,77300000.0
2009-10-22 01:20:00,87.1,87.135,87.1,87.105,120900000.0
2009-10-22 01:21:00,87.105,87.135,87.105,87.135,58800000.0
2009-10-22 01:22:00,87.135,87.145,87.135,87.135,20800000.0
2009-10-22 01:23:00,87.135,87.135,87.135,87.135,40000000.0
2009-10-22 01:24:00,87.125,87.15,87.125,87.15,59200000.0
2009-10-22 01:25:00,87.15,87.155,87.135,87.15,65600000.0
2009-10-22 01:26:00,87.15,87.15,87.14,87.14,36800000.0
2009-10-22 01:27:00,87.14,87.14,87.105,87.11,54400000.0
2009-10-22 01:28:00,87.11,87.11,87.095,87.095,20800000.0
2009-10-22 01:29:00,87.095,87.095,87.085,87.085,73600000.0
2009-10-22 01:30:00,87.061,87.061,87.059,87.06,111100000.0
2009-10-22 01:31:00,87.08,87.095,87.08,87.09,111100000.0
2009-10-22 01:32:00,87.095,87.095,87.085,87.095,116800000.0
2009-10-22 01:33:00,87.095,87.095,87.085,87.085,85600000.0
2009-10-22 01:34:00,87.085,87.095,87.085,87.095,24200000.0
2009-10-22 01:35:00,87.1,87.125,87.1,87.1,88300000.0
2009-10-22 01:36:00,87.1,87.11,87.1,87.11,25600000.0
2009-10-22 01:37:00,87.11,87.11,87.085,87.09,31200000.0
2009-10-22 01:38:00,87.09,87.11,87.09,87.105,48000000.0
2009-10-22 01:39:00,87.11,87.11,87.07,87.07,68800000.0
2009-10-22 01:40:00,87.07,87.095,87.07,87.085,119200000.0
2009-10-22 01:41:00,87.085,87.1,87.085,87.1,62000000.0
2009-10-22 01:42:00,87.095,87.105,87.095,87.1,100800000.0
2009-10-22 01:43:00,87.1,87.1,87.095,87.095,28800000.0
2009-10-22 01:44:00,87.085,87.1,87.06,87.065,236400000.0
2009-10-22 01:45:00,87.065,87.07,87.06,87.065,102600000.0
2009-10-22 01:46:00,87.065,87.065,87.025,87.025,174100000.0
2009-10-22 01:47:00,87.025,87.045,87.015,87.015,173500000.0
2009-10-22 01:48:00,87.015,87.015,86.995,86.995,170800000.0
2009-10-22 01:49:00,86.99,86.995,86.96,86.96,148100000.0
2009-10-22 01:50:00,86.97,86.98,86.965,86.965,122000000.0
2009-10-22 01:51:00,86.965,86.99,86.95,86.965,196900000.0
2009-10-22 01:52:00,86.97,86.985,86.97,86.985,98300000.0
2009-10-22 01:53:00,86.99,87.005,86.99,87.005,134100000.0
2009-10-22 01:54:00,87.0,87.025,87.0,87.025,82900000.0
2009-10-22 01:55:00,87.025,87.11,87.025,87.055,253700000.0
2009-10-22 01:56:00,87.06,87.06,87.05,87.05,201700000.0
2009-10-22 01:57:00,87.05,87.055,87.05,87.05,41200000.0
2009-10-22 01:58:00,87.05,87.05,87.015,87.015,67200000.0
2009-10-22 01:59:00,87.015,87.03,87.01,87.03,63500000.0
2009-10-22 02:00:00,87.02,87.055,87.01,87.045,139200000.0
2009-10-22 02:01:00,87.045,87.06,87.03,87.06,148900000.0
2009-10-22 02:02:00,87.06,87.08,87.05,87.075,117000000.0
2009-10-22 02:03:00,87.075,87.08,87.075,87.075,41600000.0
2009-10-22 02:04:00,87.075,87.085,87.075,87.085,41400000.0
2009-10-22 02:05:00,87.085,87.085,87.065,87.075,92900000.0
2009-10-22 02:06:00,87.075,87.09,87.07,87.09,95200000.0
2009-10-22 02:07:00,87.09,87.095,87.08,87.095,31500000.0
2009-10-22 02:08:00,87.095,87.12,87.085,87.12,171900000.0
2009-10-22 02:09:00,87.115,87.115,87.1,87.1,62900000.0
2009-10-22 02:10:00,87.095,87.105,87.075,87.1,64200000.0
2009-10-22 02:11:00,87.1,87.115,87.095,87.095,59500000.0
2009-10-22 02:12:00,87.095,87.105,87.09,87.095,103700000.0
2009-10-22 02:13:00,87.105,87.11,87.095,87.105,55200000.0
2009-10-22 02:14:00,87.105,87.135,87.105,87.125,68400000.0
2009-10-22 02:15:00,87.125,87.165,87.125,87.155,112200000.0
2009-10-22 02:16:00,87.15,87.165,87.125,87.135,183100000.0
2009-10-22 02:17:00,87.135,87.16,87.115,87.14,84200000.0
2009-10-22 02:18:00,87.165,87.165,87.115,87.12,68300000.0
2009-10-22 02:19:00,87.12,87.125,87.12,87.125,11600000.0
2009-10-22 02:20:00,87.125,87.13,87.125,87.125,51600000.0
2009-10-22 02:21:00,87.12,87.135,87.12,87.13,24300000.0
2009-10-22 02:22:00,87.125,87.14,87.125,87.135,90100000.0
2009-10-22 02:23:00,87.135,87.135,87.135,87.135,73600000.0
2009-10-22 02:24:00,87.14,87.15,87.14,87.145,51800000.0
2009-10-22 02:25:00,87.145,87.145,87.145,87.145,48600000.0
2009-10-22 02:26:00,87.145,87.145,87.125,87.125,167100000.0
2009-10-22 02:27:00,87.125,87.14,87.125,87.14,94400000.0
2009-10-22 02:28:00,87.14,87.145,87.14,87.145,61600000.0
2009-10-22 02:29:00,87.145,87.15,87.14,87.145,159500000.0
2009-10-22 02:30:00,87.145,87.185,87.145,87.185,146400000.0
2009-10-22 02:31:00,87.185,87.185,87.185,87.185,143100000.0
2009-10-22 02:32:00,87.185,87.195,87.185,87.19,65300000.0
2009-10-22 02:33:00,87.19,87.255,87.185,87.235,125800000.0
2009-10-22 02:34:00,87.225,87.225,87.2,87.21,104300000.0
2009-10-22 02:35:00,87.215,87.235,87.215,87.225,132400000.0
2009-10-22 02:36:00,87.23,87.23,87.2,87.21,92900000.0
2009-10-22 02:37:00,87.21,87.22,87.205,87.215,58600000.0
2009-10-22 02:38:00,87.215,87.215,87.205,87.21,77000000.0
2009-10-22 02:39:00,87.205,87.215,87.195,87.205,138200000.0
2009-10-22 02:40:00,87.205,87.21,87.2,87.21,50000000.0
2009-10-22 02:41:00,87.21,87.215,87.2,87.21,41500000.0
2009-10-22 02:42:00,87.215,87.23,87.215,87.225,124400000.0
2009-10-22 02:43:00,87.225,87.225,87.205,87.205,133200000.0
2009-10-22 02:44:00,87.21,87.21,87.19,87.195,101500000.0
2009-10-22 02:45:00,87.195,87.21,87.19,87.21,61500000.0
2009-10-22 02:46:00,87.21,87.215,87.205,87.205,69600000.0
2009-10-22 02:47:00,87.205,87.205,87.195,87.195,82800000.0
2009-10-22 02:48:00,87.195,87.2,87.185,87.19,131200000.0
2009-10-22 02:49:00,87.195,87.195,87.185,87.19,78000000.0
2009-10-22 02:50:00,87.19,87.205,87.185,87.2,76900000.0
2009-10-22 02:51:00,87.205,87.205,87.185,87.185,44800000.0
2009-10-22 02:52:00,87.185,87.23,87.18,87.23,107100000.0
2009-10-22 02:53:00,87.23,87.235,87.195,87.205,121300000.0
2009-10-22 02:54:00,87.205,87.22,87.14,87.145,229500000.0
2009-10-22 02:55:00,87.145,87.175,87.145,87.175,143400000.0
2009-10-22 02:56:00,87.175,87.185,87.165,87.175,81800000.0
2009-10-22 02:57:00,87.175,87.185,87.175,87.175,93400000.0
2009-10-22 02:58:00,87.175,87.23,87.175,87.23,137400000.0
2009-10-22 02:59:00,87.225,87.23,87.205,87.23,121500000.0
2009-10-22 03:00:00,87.23,87.235,87.215,87.215,99400000.0
2009-10-22 03:01:00,87.205,87.205,87.19,87.195,168300000.0
2009-10-22 03:02:00,87.19,87.23,87.19,87.23,118800000.0
2009-10-22 03:03:00,87.225,87.225,87.2,87.215,105400000.0
2009-10-22 03:04:00,87.22,87.24,87.215,87.24,184200000.0
2009-10-22 03:05:00,87.24,87.27,87.23,87.27,103600000.0
2009-10-22 03:06:00,87.26,87.275,87.245,87.27,139800000.0
2009-10-22 03:07:00,87.27,87.29,87.26,87.27,132600000.0
2009-10-22 03:08:00,87.26,87.285,87.26,87.285,81900000.0
2009-10-22 03:09:00,87.285,87.285,87.235,87.26,126300000.0
2009-10-22 03:10:00,87.25,87.275,87.25,87.25,54700000.0
2009-10-22 03:11:00,87.245,87.245,87.205,87.24,117900000.0
2009-10-22 03:12:00,87.235,87.265,87.235,87.265,93300000.0
2009-10-22 03:13:00,87.26,87.26,87.22,87.22,102100000.0
2009-10-22 03:14:00,87.22,87.24,87.205,87.24,104600000.0
2009-10-22 03:15:00,87.235,87.235,87.215,87.22,85800000.0
2009-10-22 03:16:00,87.22,87.24,87.22,87.235,89000000.0
2009-10-22 03:17:00,87.235,87.235,87.23,87.235,44700000.0
2009-10-22 03:18:00,87.235,87.245,87.23,87.245,78600000.0
2009-10-22 03:19:00,87.245,87.255,87.245,87.25,27700000.0
2009-10-22 03:20:00,87.25,87.26,87.245,87.255,74400000.0
2009-10-22 03:21:00,87.25,87.25,87.23,87.235,69600000.0
2009-10-22 03:22:00,87.23,87.24,87.23,87.235,40800000.0
2009-10-22 03:23:00,87.235,87.25,87.225,87.225,171700000.0
2009-10-22 03:24:00,87.225,87.225,87.205,87.205,96800000.0
2009-10-22 03:25:00,87.21,87.215,87.19,87.195,92000000.0
2009-10-22 03:26:00,87.195,87.195,87.18,87.18,48000000.0
2009-10-22 03:27:00,87.18,87.2,87.18,87.195,124400000.0
2009-10-22 03:28:00,87.195,87.21,87.175,87.175,75700000.0
2009-10-22 03:29:00,87.18,87.19,87.18,87.185,30900000.0
2009-10-22 03:30:00,87.185,87.195,87.185,87.195,28600000.0
2009-10-22 03:31:00,87.195,87.21,87.195,87.21,27800000.0
2009-10-22 03:32:00,87.205,87.21,87.205,87.205,59600000.0
2009-10-22 03:33:00,87.205,87.22,87.2,87.205,194600000.0
2009-10-22 03:34:00,87.205,87.22,87.205,87.215,66300000.0
2009-10-22 03:35:00,87.215,87.225,87.21,87.225,65100000.0
2009-10-22 03:36:00,87.225,87.255,87.225,87.245,101900000.0
2009-10-22 03:37:00,87.245,87.245,87.235,87.245,78200000.0
2009-10-22 03:38:00,87.245,87.255,87.245,87.25,44400000.0
2009-10-22 03:39:00,87.245,87.265,87.235,87.235,54200000.0
2009-10-22 03:40:00,87.245,87.25,87.245,87.245,117400000.0
2009-10-22 03:41:00,87.245,87.245,87.215,87.215,144400000.0
2009-10-22 03:42:00,87.22,87.23,87.215,87.215,72800000.0
2009-10-22 03:43:00,87.215,87.215,87.205,87.215,49200000.0
2009-10-22 03:44:00,87.215,87.24,87.195,87.215,190000000.0
2009-10-22 03:45:00,87.215,87.23,87.205,87.225,73100000.0
2009-10-22 03:46:00,87.225,87.23,87.205,87.21,125300000.0
2009-10-22 03:47:00,87.205,87.24,87.205,87.22,135200000.0
2009-10-22 03:48:00,87.225,87.24,87.225,87.24,63500000.0
2009-10-22 03:49:00,87.24,87.3,87.24,87.3,191800000.0
2009-10-22 03:50:00,87.295,87.315,87.285,87.31,207700000.0
2009-10-22 03:51:00,87.315,87.32,87.305,87.305,161600000.0
2009-10-22 03:52:00,87.305,87.31,87.295,87.305,124200000.0
2009-10-22 03:53:00,87.305,87.31,87.295,87.295,69800000.0
2009-10-22 03:54:00,87.305,87.33,87.29,87.31,194400000.0
2009-10-22 03:55:00,87.31,87.31,87.285,87.295,317600000.0
2009-10-22 03:56:00,87.3,87.335,87.295,87.315,331100000.0
2009-10-22 03:57:00,87.315,87.335,87.31,87.32,211400000.0
2009-10-22 03:58:00,87.32,87.32,87.29,87.305,201800000.0
2009-10-22 03:59:00,87.305,87.32,87.3,87.3,123400000.0
2009-10-22 04:00:00,87.3,87.3,87.17,87.255,468700000.0
2009-10-22 04:01:00,87.255,87.29,87.255,87.285,174400000.0
2009-10-22 04:02:00,87.285,87.305,87.28,87.295,145300000.0
2009-10-22 04:03:00,87.295,87.315,87.275,87.31,218400000.0
2009-10-22 04:04:00,87.31,87.315,87.28,87.285,147400000.0
2009-10-22 04:05:00,87.285,87.285,87.275,87.28,294400000.0
2009-10-22 04:06:00,87.28,87.28,87.25,87.255,172800000.0
2009-10-22 04:07:00,87.255,87.27,87.235,87.245,367400000.0
2009-10-22 04:08:00,87.245,87.245,87.21,87.225,182600000.0
2009-10-22 04:09:00,87.225,87.23,87.205,87.23,261700000.0
2009-10-22 04:10:00,87.23,87.255,87.225,87.23,240200000.0
2009-10-22 04:11:00,87.23,87.23,87.205,87.21,140000000.0
2009-10-22 04:12:00,87.21,87.215,87.17,87.185,304400000.0
2009-10-22 04:13:00,87.185,87.195,87.18,87.185,168400000.0
2009-10-22 04:14:00,87.185,87.185,87.125,87.14,278000000.0
2009-10-22 04:15:00,87.145,87.145,87.13,87.14,115200000.0
2009-10-22 04:16:00,87.14,87.18,87.14,87.175,294200000.0
2009-10-22 04:17:00,87.17,87.185,87.09,87.1,365000000.0
2009-10-22 04:18:00,87.11,87.12,87.05,87.07,372600000.0
2009-10-22 04:19:00,87.065,87.07,87.045,87.06,155500000.0
2009-10-22 04:20:00,87.055,87.075,87.055,87.055,205400000.0
2009-10-22 04:21:00,87.06,87.085,87.06,87.08,170800000.0
2009-10-22 04:22:00,87.085,87.1,87.08,87.095,139800000.0
2009-10-22 04:23:00,87.095,87.115,87.09,87.1,141200000.0
2009-10-22 04:24:00,87.1,87.13,87.1,87.115,201600000.0
2009-10-22 04:25:00,87.115,87.12,87.09,87.105,168100000.0
2009-10-22 04:26:00,87.105,87.11,87.075,87.085,150500000.0
2009-10-22 04:27:00,87.09,87.09,87.015,87.03,192100000.0
2009-10-22 04:28:00,87.03,87.065,87.025,87.065,172000000.0
2009-10-22 04:29:00,87.065,87.09,87.055,87.065,274200000.0
2009-10-22 04:30:00,87.065,87.07,87.06,87.06,155500000.0
2009-10-22 04:31:00,87.06,87.06,87.025,87.035,200900000.0
2009-10-22 04:32:00,87.035,87.045,87.035,87.035,290200000.0
2009-10-22 04:33:00,87.035,87.035,87.025,87.035,146800000.0
2009-10-22 04:34:00,87.035,87.045,87.035,87.045,16800000.0
2009-10-22 04:35:00,87.045,87.055,87.045,87.055,58400000.0
2009-10-22 04:36:00,87.055,87.055,87.045,87.055,123600000.0
2009-10-22 04:37:00,87.055,87.075,87.055,87.06,104000000.0
2009-10-22 04:38:00,87.06,87.065,87.06,87.06,47200000.0
2009-10-22 04:39:00,87.06,87.06,87.045,87.05,126200000.0
2009-10-22 04:40:00,87.055,87.07,87.05,87.055,117400000.0
2009-10-22 04:41:00,87.055,87.055,87.045,87.05,173200000.0
2009-10-22 04:42:00,87.055,87.055,87.045,87.045,128800000.0
2009-10-22 04:43:00,87.045,87.05,87.02,87.035,90000000.0
2009-10-22 04:44:00,87.035,87.035,87.02,87.03,119600000.0
2009-10-22 04:45:00,87.025,87.035,87.015,87.015,143000000.0
2009-10-22 04:46:00,87.015,87.015,86.985,86.985,98000000.0
2009-10-22 04:47:00,86.985,86.99,86.97,86.99,141300000.0
2009-10-22 04:48:00,86.99,86.99,86.975,86.98,72700000.0
2009-10-22 04:49:00,86.98,86.985,86.97,86.97,64100000.0
2009-10-22 04:50:00,86.97,86.975,86.965,86.965,157500000.0
2009-10-22 04:51:00,86.965,86.965,86.945,86.945,94400000.0
2009-10-22 04:52:00,86.945,86.945,86.925,86.925,220200000.0
2009-10-22 04:53:00,86.925,86.95,86.915,86.935,169200000.0
2009-10-22 04:54:00,86.935,86.955,86.935,86.955,121600000.0
2009-10-22 04:55:00,86.955,86.97,86.945,86.955,208000000.0
2009-10-22 04:56:00,86.97,86.975,86.96,86.97,164000000.0
2009-10-22 04:57:00,86.97,87.005,86.97,87.005,229000000.0
2009-10-22 04:58:00,87.005,87.005,86.97,86.97,254800000.0
2009-10-22 04:59:00,86.97,86.98,86.97,86.97,123200000.0
2009-10-22 05:00:00,86.97,86.99,86.955,86.955,211700000.0
2009-10-22 05:01:00,86.955,86.975,86.955,86.97,129600000.0
2009-10-22 05:02:00,86.97,86.975,86.91,86.915,173600000.0
2009-10-22 05:03:00,86.915,86.945,86.915,86.935,259400000.0
2009-10-22 05:04:00,86.935,86.95,86.935,86.94,177800000.0
2009-10-22 05:05:00,86.94,86.945,86.92,86.925,201300000.0
2009-10-22 05:06:00,86.925,86.93,86.9,86.93,327700000.0
2009-10-22 05:07:00,86.93,86.935,86.9,86.9,344400000.0
2009-10-22 05:08:00,86.9,86.905,86.875,86.88,129100000.0
2009-10-22 05:09:00,86.88,86.895,86.87,86.87,262400000.0
2009-10-22 05:10:00,86.87,86.925,86.87,86.915,335000000.0
2009-10-22 05:11:00,86.915,86.935,86.915,86.925,235700000.0
2009-10-22 05:12:00,86.925,86.94,86.905,86.935,185000000.0
2009-10-22 05:13:00,86.935,86.955,86.93,86.945,182100000.0
2009-10-22 05:14:00,86.945,86.96,86.94,86.955,111300000.0
2009-10-22 05:15:00,86.955,86.97,86.945,86.945,209600000.0
2009-10-22 05:16:00,86.945,86.96,86.945,86.96,91500000.0
2009-10-22 05:17:00,86.96,86.965,86.955,86.96,158400000.0
2009-10-22 05:18:00,86.955,86.96,86.945,86.955,213100000.0
2009-10-22 05:19:00,86.955,86.955,86.935,86.945,298400000.0
2009-10-22 05:20:00,86.945,86.95,86.915,86.92,187400000.0
2009-10-22 05:21:00,86.925,86.935,86.925,86.935,63100000.0
2009-10-22 05:22:00,86.935,86.96,86.935,86.945,109400000.0
2009-10-22 05:23:00,86.945,86.955,86.935,86.945,150400000.0
2009-10-22 05:24:00,86.95,86.98,86.93,86.965,176000000.0
2009-10-22 05:25:00,86.965,86.97,86.96,86.96,96300000.0
2009-10-22 05:26:00,86.96,86.995,86.955,86.995,81000000.0
2009-10-22 05:27:00,86.995,86.995,86.98,86.985,184900000.0
2009-10-22 05:28:00,86.98,87.01,86.97,86.995,296200000.0
2009-10-22 05:29:00,87.0,87.005,86.975,86.975,120800000.0
2009-10-22 05:30:00,86.975,86.98,86.955,86.97,281900000.0
2009-10-22 05:31:00,86.975,86.99,86.965,86.975,300800000.0
2009-10-22 05:32:00,86.96,86.975,86.955,86.955,129100000.0
2009-10-22 05:33:00,86.955,86.97,86.94,86.965,260800000.0
2009-10-22 05:34:00,86.97,86.99,86.965,86.99,138200000.0
2009-10-22 05:35:00,86.99,86.99,86.975,86.975,123200000.0
2009-10-22 05:36:00,86.98,86.98,86.975,86.975,74400000.0
2009-10-22 05:37:00,86.975,86.985,86.975,86.975,90100000.0
2009-10-22 05:38:00,86.975,87.0,86.975,87.0,145900000.0
2009-10-22 05:39:00,86.995,87.0,86.975,86.975,289700000.0
2009-10-22 05:40:00,86.97,86.985,86.97,86.985,240800000.0
2009-10-22 05:41:00,86.985,87.0,86.985,87.0,112100000.0
2009-10-22 05:42:00,87.0,87.015,86.995,87.01,238300000.0
2009-10-22 05:43:00,87.01,87.03,87.01,87.03,107000000.0
2009-10-22 05:44:00,87.03,87.055,87.025,87.05,239800000.0
2009-10-22 05:45:00,87.045,87.07,87.045,87.06,336200000.0
2009-10-22 05:46:00,87.06,87.075,87.05,87.06,324500000.0
2009-10-22 05:47:00,87.065,87.105,87.065,87.085,188900000.0
2009-10-22 05:48:00,87.085,87.095,87.075,87.085,161200000.0
2009-10-22 05:49:00,87.085,87.125,87.075,87.075,306400000.0
2009-10-22 05:50:00,87.075,87.09,87.065,87.085,149300000.0
2009-10-22 05:51:00,87.09,87.115,87.085,87.105,120800000.0
2009-10-22 05:52:00,87.1,87.1,87.075,87.085,156300000.0
2009-10-22 05:53:00,87.085,87.085,87.085,87.085,24200000.0
2009-10-22 05:54:00,87.085,87.11,87.085,87.11,227800000.0
2009-10-22 05:55:00,87.105,87.11,87.095,87.105,277800000.0
2009-10-22 05:56:00,87.105,87.11,87.105,87.11,91400000.0
2009-10-22 05:57:00,87.105,87.105,87.085,87.09,57900000.0
2009-10-22 05:58:00,87.09,87.115,87.09,87.095,340500000.0
2009-10-22 05:59:00,87.095,87.1,87.06,87.06,200700000.0
2009-10-22 06:00:00,87.06,87.095,87.06,87.08,175700000.0
2009-10-22 06:01:00,87.08,87.095,87.08,87.09,124400000.0
2009-10-22 06:02:00,87.095,87.095,87.075,87.075,67200000.0
2009-10-22 06:03:00,87.075,87.075,87.06,87.06,164000000.0
2009-10-22 06:04:00,87.06,87.075,87.06,87.075,164600000.0
2009-10-22 06:05:00,87.07,87.1,87.065,87.085,179600000.0
2009-10-22 06:06:00,87.085,87.1,87.085,87.095,308200000.0
2009-10-22 06:07:00,87.1,87.115,87.095,87.11,216100000.0
2009-10-22 06:08:00,87.11,87.125,87.11,87.125,186300000.0
2009-10-22 06:09:00,87.125,87.14,87.11,87.11,231200000.0
2009-10-22 06:10:00,87.11,87.13,87.085,87.125,195100000.0
2009-10-22 06:11:00,87.125,87.13,87.115,87.125,140300000.0
2009-10-22 06:12:00,87.125,87.135,87.115,87.13,150200000.0
2009-10-22 06:13:00,87.13,87.14,87.11,87.115,121600000.0
2009-10-22 06:14:00,87.115,87.115,87.105,87.11,72800000.0
2009-10-22 06:15:00,87.11,87.115,87.095,87.095,90000000.0
2009-10-22 06:16:00,87.095,87.095,87.095,87.095,120000000.0
2009-10-22 06:17:00,87.09,87.095,87.085,87.085,46400000.0
2009-10-22 06:18:00,87.085,87.085,87.07,87.075,124000000.0
2009-10-22 06:19:00,87.075,87.075,87.07,87.07,59200000.0
2009-10-22 06:20:00,87.07,87.09,87.065,87.07,213600000.0
2009-10-22 06:21:00,87.07,87.085,87.065,87.075,167000000.0
2009-10-22 06:22:00,87.08,87.095,87.075,87.08,115400000.0
2009-10-22 06:23:00,87.08,87.085,87.075,87.075,92800000.0
2009-10-22 06:24:00,87.08,87.09,87.065,87.07,88800000.0
2009-10-22 06:25:00,87.07,87.07,87.06,87.06,177700000.0
2009-10-22 06:26:00,87.06,87.06,87.015,87.015,175000000.0
2009-10-22 06:27:00,87.02,87.03,87.015,87.025,58900000.0
2009-10-22 06:28:00,87.025,87.025,87.015,87.02,29600000.0
2009-10-22 06:29:00,87.02,87.02,87.005,87.005,108200000.0
2009-10-22 06:30:00,87.005,87.005,86.97,86.97,128600000.0
2009-10-22 06:31:00,86.97,86.975,86.955,86.955,128800000.0
2009-10-22 06:32:00,86.96,86.985,86.945,86.955,209900000.0
2009-10-22 06:33:00,86.955,86.98,86.955,86.97,118200000.0
2009-10-22 06:34:00,86.965,86.99,86.965,86.985,28100000.0
2009-10-22 06:35:00,86.985,86.995,86.975,86.985,235700000.0
2009-10-22 06:36:00,86.985,86.995,86.985,86.995,35800000.0
2009-10-22 06:37:00,86.995,87.01,86.995,87.0,45600000.0
2009-10-22 06:38:00,86.995,86.995,86.985,86.995,131800000.0
2009-10-22 06:39:00,86.995,87.005,86.995,86.995,64000000.0
2009-10-22 06:40:00,86.995,87.005,86.995,87.005,80200000.0
2009-10-22 06:41:00,87.015,87.015,86.985,86.99,130400000.0
2009-10-22 06:42:00,86.99,87.005,86.985,86.995,126400000.0
2009-10-22 06:43:00,86.995,87.03,86.995,87.01,189400000.0
2009-10-22 06:44:00,87.01,87.01,86.955,86.965,187000000.0
2009-10-22 06:45:00,86.965,86.97,86.965,86.965,53600000.0
2009-10-22 06:46:00,86.97,86.97,86.97,86.97,3200000.0
2009-10-22 06:47:00,86.97,86.985,86.97,86.98,96800000.0
2009-10-22 06:48:00,86.98,86.98,86.98,86.98,6400000.0
2009-10-22 06:49:00,86.98,86.985,86.965,86.975,84600000.0
2009-10-22 06:50:00,86.975,86.99,86.975,86.985,60000000.0
2009-10-22 06:51:00,86.985,86.995,86.985,86.995,43200000.0
2009-10-22 06:52:00,87.0,87.01,86.985,86.985,176600000.0
2009-10-22 06:53:00,86.995,87.0,86.99,87.0,129000000.0
2009-10-22 06:54:00,87.0,87.01,86.995,86.995,89600000.0
2009-10-22 06:55:00,86.995,87.0,86.995,86.995,86100000.0
2009-10-22 06:56:00,86.995,86.995,86.98,86.98,93200000.0
2009-10-22 06:57:00,86.98,86.985,86.98,86.98,28000000.0
2009-10-22 06:58:00,86.975,86.99,86.975,86.985,58800000.0
2009-10-22 06:59:00,86.99,87.005,86.99,87.005,180000000.0
2009-10-22 07:00:00,87.005,87.05,87.0,87.05,227200000.0
2009-10-22 07:01:00,87.05,87.055,87.035,87.04,187000000.0
2009-10-22 07:02:00,87.035,87.08,87.035,87.08,324600000.0
2009-10-22 07:03:00,87.075,87.08,87.055,87.08,166500000.0
2009-10-22 07:04:00,87.075,87.085,87.065,87.065,153600000.0
2009-10-22 07:05:00,87.065,87.065,87.045,87.055,56500000.0
2009-10-22 07:06:00,87.055,87.055,87.055,87.055,17600000.0
2009-10-22 07:07:00,87.055,87.055,87.035,87.035,95800000.0
2009-10-22 07:08:00,87.035,87.06,87.025,87.04,177400000.0
2009-10-22 07:09:00,87.035,87.06,87.03,87.06,92600000.0
2009-10-22 07:10:00,87.06,87.07,87.06,87.065,138400000.0
2009-10-22 07:11:00,87.065,87.08,87.055,87.06,64900000.0
2009-10-22 07:12:00,87.06,87.065,87.025,87.025,158400000.0
2009-10-22 07:13:00,87.025,87.05,87.025,87.05,244000000.0
2009-10-22 07:14:00,87.05,87.05,87.04,87.045,110400000.0
2009-10-22 07:15:00,87.05,87.06,87.05,87.06,21600000.0
2009-10-22 07:16:00,87.055,87.08,87.05,87.065,118600000.0
2009-10-22 07:17:00,87.065,87.11,87.065,87.065,142500000.0
2009-10-22 07:18:00,87.065,87.07,87.055,87.06,29600000.0
2009-10-22 07:19:00,87.065,87.07,87.065,87.065,21900000.0
2009-10-22 07:20:00,87.055,87.09,87.055,87.08,196600000.0
2009-10-22 07:21:00,87.08,87.125,87.075,87.12,247800000.0
2009-10-22 07:22:00,87.12,87.135,87.11,87.115,214300000.0
2009-10-22 07:23:00,87.115,87.14,87.11,87.14,295600000.0
2009-10-22 07:24:00,87.14,87.145,87.13,87.14,229000000.0
2009-10-22 07:25:00,87.14,87.175,87.14,87.17,187600000.0
2009-10-22 07:26:00,87.17,87.175,87.165,87.175,121600000.0
2009-10-22 07:27:00,87.175,87.185,87.17,87.185,114500000.0
2009-10-22 07:28:00,87.185,87.2,87.185,87.2,158700000.0
2009-10-22 07:29:00,87.205,87.21,87.18,87.18,101000000.0
2009-10-22 07:30:00,87.18,87.185,87.145,87.145,172400000.0
2009-10-22 07:31:00,87.145,87.145,87.07,87.1,462700000.0
2009-10-22 07:32:00,87.095,87.115,87.085,87.1,409200000.0
2009-10-22 07:33:00,87.1,87.115,87.095,87.115,181700000.0
2009-10-22 07:34:00,87.115,87.125,87.105,87.11,112400000.0
2009-10-22 07:35:00,87.11,87.115,87.1,87.105,67200000.0
2009-10-22 07:36:00,87.105,87.105,87.09,87.1,111200000.0
2009-10-22 07:37:00,87.1,87.1,87.1,87.1,15200000.0
2009-10-22 07:38:00,87.1,87.105,87.06,87.08,88400000.0
2009-10-22 07:39:00,87.085,87.11,87.085,87.11,125800000.0
2009-10-22 07:40:00,87.11,87.12,87.105,87.12,129200000.0
2009-10-22 07:41:00,87.125,87.13,87.12,87.125,140200000.0
2009-10-22 07:42:00,87.125,87.13,87.105,87.125,147400000.0
2009-10-22 07:43:00,87.125,87.125,87.105,87.115,155900000.0
2009-10-22 07:44:00,87.115,87.16,87.115,87.145,255300000.0
2009-10-22 07:45:00,87.145,87.19,87.13,87.19,178800000.0
2009-10-22 07:46:00,87.185,87.29,87.17,87.215,498700000.0
2009-10-22 07:47:00,87.215,87.26,87.205,87.235,351200000.0
2009-10-22 07:48:00,87.235,87.335,87.23,87.32,555200000.0
2009-10-22 07:49:00,87.32,87.34,87.28,87.285,369800000.0
2009-10-22 07:50:00,87.285,87.29,87.255,87.265,329200000.0
2009-10-22 07:51:00,87.265,87.27,87.245,87.255,319200000.0
2009-10-22 07:52:00,87.26,87.265,87.215,87.23,566800000.0
2009-10-22 07:53:00,87.235,87.265,87.22,87.265,344900000.0
2009-10-22 07:54:00,87.265,87.29,87.245,87.27,382800000.0
2009-10-22 07:55:00,87.27,87.27,87.23,87.235,249600000.0
2009-10-22 07:56:00,87.235,87.265,87.205,87.26,371100000.0
2009-10-22 07:57:00,87.255,87.265,87.245,87.265,179700000.0
2009-10-22 07:58:00,87.265,87.28,87.25,87.275,418100000.0
2009-10-22 07:59:00,87.27,87.3,87.25,87.285,294400000.0
2009-10-22 08:00:00,87.3,87.3,87.265,87.265,384100000.0
2009-10-22 08:01:00,87.265,87.265,87.245,87.26,363800000.0
2009-10-22 08:02:00,87.26,87.28,87.255,87.255,386900000.0
2009-10-22 08:03:00,87.255,87.255,87.185,87.185,305100000.0
2009-10-22 08:04:00,87.185,87.2,87.17,87.17,267400000.0
2009-10-22 08:05:00,87.17,87.215,87.165,87.215,416200000.0
2009-10-22 08:06:00,87.215,87.215,87.185,87.19,294500000.0
2009-10-22 08:07:00,87.185,87.2,87.185,87.19,262400000.0
2009-10-22 08:08:00,87.19,87.19,87.145,87.15,418400000.0
2009-10-22 08:09:00,87.15,87.18,87.13,87.175,453000000.0
2009-10-22 08:10:00,87.175,87.19,87.155,87.155,451800000.0
2009-10-22 08:11:00,87.155,87.175,87.155,87.175,366800000.0
2009-10-22 08:12:00,87.175,87.245,87.175,87.245,308600000.0
2009-10-22 08:13:00,87.245,87.295,87.245,87.245,429000000.0
2009-10-22 08:14:00,87.25,87.27,87.245,87.27,403300000.0
2009-10-22 08:15:00,87.27,87.275,87.215,87.215,477400000.0
2009-10-22 08:16:00,87.215,87.215,87.175,87.18,431000001.0
2009-10-22 08:17:00,87.18,87.19,87.1,87.115,654399999.0
2009-10-22 08:18:00,87.115,87.135,87.115,87.125,306700000.0
2009-10-22 08:19:00,87.125,87.155,87.115,87.13,391700000.0
2009-10-22 08:20:00,87.125,87.145,87.115,87.145,393200000.0
2009-10-22 08:21:00,87.145,87.165,87.13,87.16,292400000.0
2009-10-22 08:22:00,87.16,87.175,87.155,87.155,194800000.0
2009-10-22 08:23:00,87.155,87.165,87.15,87.16,244100000.0
2009-10-22 08:24:00,87.16,87.19,87.15,87.19,246100000.0
2009-10-22 08:25:00,87.19,87.19,87.135,87.135,222000000.0
2009-10-22 08:26:00,87.135,87.175,87.135,87.17,305000000.0
2009-10-22 08:27:00,87.17,87.18,87.13,87.13,346000000.0
2009-10-22 08:28:00,87.13,87.14,87.125,87.125,184300000.0
2009-10-22 08:29:00,87.125,87.14,87.11,87.14,229300000.0
2009-10-22 08:30:00,87.135,87.14,87.075,87.105,235900000.0
2009-10-22 08:31:00,87.1,87.13,87.08,87.13,254800000.0
2009-10-22 08:32:00,87.135,87.14,87.11,87.115,359600000.0
2009-10-22 08:33:00,87.115,87.125,87.105,87.125,171100000.0
2009-10-22 08:34:00,87.125,87.13,87.1,87.1,317200000.0
2009-10-22 08:35:00,87.1,87.11,87.09,87.1,326000001.0
2009-10-22 08:36:00,87.1,87.115,87.085,87.095,304400000.0
2009-10-22 08:37:00,87.09,87.125,87.085,87.12,232200000.0
2009-10-22 08:38:00,87.125,87.14,87.11,87.115,239500000.0
2009-10-22 08:39:00,87.115,87.12,87.075,87.095,524800000.0
2009-10-22 08:40:00,87.095,87.11,87.09,87.11,286400000.0
2009-10-22 08:41:00,87.12,87.135,87.105,87.125,168600000.0
2009-10-22 08:42:00,87.125,87.13,87.12,87.12,178700000.0
2009-10-22 08:43:00,87.12,87.12,87.11,87.115,194900000.0
2009-10-22 08:44:00,87.115,87.115,87.1,87.115,185000000.0
2009-10-22 08:45:00,87.115,87.125,87.105,87.11,251600000.0
2009-10-22 08:46:00,87.11,87.17,87.11,87.145,353200000.0
2009-10-22 08:47:00,87.145,87.15,87.105,87.115,207000000.0
2009-10-22 08:48:00,87.115,87.125,87.105,87.125,259900000.0
2009-10-22 08:49:00,87.125,87.125,87.095,87.095,316100000.0
2009-10-22 08:50:00,87.095,87.11,87.08,87.095,408700000.0
2009-10-22 08:51:00,87.095,87.1,87.08,87.08,310500000.0
2009-10-22 08:52:00,87.08,87.09,87.065,87.07,314600000.0
2009-10-22 08:53:00,87.07,87.105,87.065,87.1,280600000.0
2009-10-22 08:54:00,87.105,87.125,87.105,87.115,306100000.0
2009-10-22 08:55:00,87.11,87.155,87.105,87.15,484600000.0
2009-10-22 08:56:00,87.15,87.15,87.12,87.13,406000000.0
2009-10-22 08:57:00,87.13,87.155,87.125,87.14,334700000.0
2009-10-22 08:58:00,87.14,87.185,87.14,87.16,164900000.0
2009-10-22 08:59:00,87.16,87.16,87.13,87.155,403200000.0
2009-10-22 09:00:00,87.155,87.215,87.155,87.21,385100000.0
2009-10-22 09:01:00,87.21,87.23,87.175,87.175,444500000.0
2009-10-22 09:02:00,87.175,87.195,87.17,87.175,353300000.0
2009-10-22 09:03:00,87.175,87.175,87.13,87.15,497399998.0
2009-10-22 09:04:00,87.15,87.19,87.15,87.155,485100000.0
2009-10-22 09:05:00,87.155,87.16,87.095,87.105,469100000.0
2009-10-22 09:06:00,87.105,87.155,87.085,87.145,563600000.0
2009-10-22 09:07:00,87.14,87.155,87.06,87.105,459000000.0
2009-10-22 09:08:00,87.1,87.125,87.085,87.12,391500000.0
2009-10-22 09:09:00,87.12,87.14,87.07,87.075,444100000.0
2009-10-22 09:10:00,87.075,87.105,87.075,87.09,525100000.0
2009-10-22 09:11:00,87.09,87.14,87.085,87.135,514800000.0
2009-10-22 09:12:00,87.135,87.17,87.125,87.14,347100000.0
2009-10-22 09:13:00,87.14,87.205,87.13,87.185,400900000.0
2009-10-22 09:14:00,87.185,87.205,87.165,87.205,199400000.0
2009-10-22 09:15:00,87.19,87.2,87.17,87.195,511500000.0
2009-10-22 09:16:00,87.195,87.21,87.165,87.2,671399999.0
2009-10-22 09:17:00,87.2,87.205,87.155,87.165,491000000.0
2009-10-22 09:18:00,87.165,87.215,87.165,87.205,435400000.0
2009-10-22 09:19:00,87.205,87.24,87.165,87.22,575700000.0
2009-10-22 09:20:00,87.22,87.225,87.19,87.2,356100000.0
2009-10-22 09:21:00,87.2,87.245,87.185,87.205,452000000.0
2009-10-22 09:22:00,87.205,87.245,87.205,87.245,437700000.0
2009-10-22 09:23:00,87.25,87.29,87.245,87.285,326100000.0
2009-10-22 09:24:00,87.285,87.295,87.27,87.28,231100000.0
2009-10-22 09:25:00,87.28,87.29,87.235,87.245,364500000.0
2009-10-22 09:26:00,87.245,87.285,87.245,87.27,378300000.0
2009-10-22 09:27:00,87.27,87.305,87.27,87.275,310000000.0
2009-10-22 09:28:00,87.275,87.31,87.275,87.305,324500000.0
2009-10-22 09:29:00,87.305,87.355,87.305,87.325,385600000.0
2009-10-22 09:30:00,87.32,87.325,87.275,87.295,382700000.0
2009-10-22 09:31:00,87.295,87.315,87.295,87.305,435300000.0
2009-10-22 09:32:00,87.305,87.315,87.275,87.31,564400000.0
2009-10-22 09:33:00,87.31,87.31,87.25,87.255,414700000.0
2009-10-22 09:34:00,87.255,87.255,87.24,87.245,432300000.0
2009-10-22 09:35:00,87.24,87.24,87.18,87.18,364000000.0
2009-10-22 09:36:00,87.18,87.195,87.18,87.185,320500000.0
2009-10-22 09:37:00,87.185,87.235,87.155,87.21,475500000.0
2009-10-22 09:38:00,87.21,87.22,87.195,87.195,214500000.0
2009-10-22 09:39:00,87.195,87.22,87.165,87.165,288600000.0
2009-10-22 09:40:00,87.165,87.17,87.135,87.145,434300000.0
2009-10-22 09:41:00,87.145,87.16,87.11,87.125,387600000.0
2009-10-22 09:42:00,87.125,87.125,87.035,87.055,701400000.0
2009-10-22 09:43:00,87.055,87.065,87.045,87.06,327800000.0
2009-10-22 09:44:00,87.06,87.115,87.06,87.11,548400000.0
2009-10-22 09:45:00,87.115,87.115,87.085,87.09,389900000.0
2009-10-22 09:46:00,87.09,87.095,87.05,87.08,341300000.0
2009-10-22 09:47:00,87.095,87.11,87.055,87.105,331400000.0
2009-10-22 09:48:00,87.1,87.135,87.085,87.11,574600000.0
2009-10-22 09:49:00,87.11,87.115,87.09,87.105,497900000.0
2009-10-22 09:50:00,87.105,87.125,87.105,87.115,446500000.0
2009-10-22 09:51:00,87.115,87.115,87.1,87.1,214600000.0
2009-10-22 09:52:00,87.1,87.13,87.075,87.13,502200000.0
2009-10-22 09:53:00,87.13,87.175,87.125,87.175,231600000.0
2009-10-22 09:54:00,87.175,87.195,87.165,87.195,96000000.0
2009-10-22 09:55:00,87.19,87.195,87.15,87.15,116800000.0
2009-10-22 09:56:00,87.155,87.16,87.14,87.14,212400000.0
2009-10-22 09:57:00,87.14,87.14,87.095,87.11,375400000.0
2009-10-22 09:58:00,87.11,87.135,87.105,87.135,313900000.0
2009-10-22 09:59:00,87.13,87.175,87.13,87.15,259200000.0
2009-10-22 10:00:00,87.145,87.15,87.14,87.14,45900000.0
2009-10-22 10:01:00,87.14,87.14,87.105,87.115,294400000.0
2009-10-22 10:02:00,87.115,87.125,87.115,87.125,433500000.0
2009-10-22 10:03:00,87.125,87.125,87.105,87.105,167800000.0
2009-10-22 10:04:00,87.105,87.105,87.075,87.075,561800000.0
2009-10-22 10:05:00,87.075,87.08,87.05,87.075,282300000.0
2009-10-22 10:06:00,87.08,87.08,87.035,87.055,512600000.0
2009-10-22 10:07:00,87.055,87.055,86.98,86.985,504300000.0
2009-10-22 10:08:00,86.99,87.0,86.975,86.985,409000000.0
2009-10-22 10:09:00,86.985,87.005,86.97,86.995,430500001.0
2009-10-22 10:10:00,86.985,87.0,86.98,86.98,475399999.0
2009-10-22 10:11:00,86.98,87.01,86.98,87.005,363800000.0
2009-10-22 10:12:00,87.015,87.02,86.98,86.98,223900000.0
2009-10-22 10:13:00,86.985,87.0,86.985,87.0,293900000.0
2009-10-22 10:14:00,87.0,87.01,86.98,87.01,320400000.0
2009-10-22 10:15:00,87.01,87.01,86.965,86.965,307500000.0
2009-10-22 10:16:00,86.965,86.965,86.935,86.94,538200000.0
2009-10-22 10:17:00,86.94,86.945,86.92,86.92,546500000.0
2009-10-22 10:18:00,86.92,86.925,86.895,86.895,557900000.0
2009-10-22 10:19:00,86.895,86.91,86.855,86.89,535400000.0
2009-10-22 10:20:00,86.895,86.905,86.89,86.9,199800000.0
2009-10-22 10:21:00,86.895,86.905,86.865,86.89,382700000.0
2009-10-22 10:22:00,86.89,86.915,86.885,86.91,468100000.0
2009-10-22 10:23:00,86.905,86.96,86.895,86.935,749299999.0
2009-10-22 10:24:00,86.935,86.96,86.925,86.96,355199999.0
2009-10-22 10:25:00,86.97,86.97,86.905,86.93,562400000.0
2009-10-22 10:26:00,86.935,86.95,86.92,86.94,344500001.0
2009-10-22 10:27:00,86.935,86.935,86.915,86.915,354999999.0
2009-10-22 10:28:00,86.915,86.915,86.89,86.905,555600000.0
2009-10-22 10:29:00,86.905,86.91,86.86,86.86,390499999.0
2009-10-22 10:30:00,86.86,86.885,86.8,86.8,658700000.0
2009-10-22 10:31:00,86.8,86.81,86.75,86.76,504000000.0
2009-10-22 10:32:00,86.765,86.795,86.72,86.735,529900000.0
2009-10-22 10:33:00,86.735,86.82,86.735,86.805,367000000.0
2009-10-22 10:34:00,86.805,86.855,86.805,86.85,227400000.0
2009-10-22 10:35:00,86.845,86.845,86.79,86.84,413600000.0
2009-10-22 10:36:00,86.85,86.89,86.83,86.875,565600000.0
2009-10-22 10:37:00,86.875,86.875,86.845,86.845,470000000.0
2009-10-22 10:38:00,86.85,86.875,86.845,86.845,376400000.0
2009-10-22 10:39:00,86.845,86.855,86.825,86.825,287600000.0
2009-10-22 10:40:00,86.825,86.88,86.825,86.865,296500000.0
2009-10-22 10:41:00,86.875,86.95,86.865,86.935,290300000.0
2009-10-22 10:42:00,86.935,86.935,86.855,86.855,395000000.0
2009-10-22 10:43:00,86.855,86.865,86.8,86.8,533100000.0
2009-10-22 10:44:00,86.805,86.835,86.805,86.83,379000000.0
2009-10-22 10:45:00,86.83,86.87,86.825,86.85,570600000.0
2009-10-22 10:46:00,86.845,86.855,86.79,86.79,469400000.0
2009-10-22 10:47:00,86.79,86.82,86.78,86.8,229400000.0
2009-10-22 10:48:00,86.8,86.805,86.755,86.805,291000000.0
2009-10-22 10:49:00,86.8,86.83,86.785,86.82,617400000.0
2009-10-22 10:50:00,86.82,86.855,86.815,86.825,570700000.0
2009-10-22 10:51:00,86.825,86.825,86.775,86.775,491900000.0
2009-10-22 10:52:00,86.765,86.795,86.76,86.79,222100000.0
2009-10-22 10:53:00,86.795,86.835,86.78,86.835,375500000.0
2009-10-22 10:54:00,86.83,86.875,86.81,86.875,278800000.0
2009-10-22 10:55:00,86.875,86.93,86.875,86.885,415300000.0
2009-10-22 10:56:00,86.88,86.895,86.855,86.865,478200000.0
2009-10-22 10:57:00,86.865,86.88,86.85,86.86,508300000.0
2009-10-22 10:58:00,86.86,86.86,86.815,86.825,631200000.0
2009-10-22 10:59:00,86.835,86.835,86.775,86.785,619100000.0
2009-10-22 11:00:00,86.795,86.845,86.785,86.835,474200000.0
2009-10-22 11:01:00,86.835,86.845,86.81,86.84,522800000.0
2009-10-22 11:02:00,86.84,86.865,86.82,86.84,441900000.0
2009-10-22 11:03:00,86.84,86.84,86.805,86.805,247600000.0
2009-10-22 11:04:00,86.805,86.815,86.78,86.8,427000000.0
2009-10-22 11:05:00,86.805,86.83,86.805,86.825,357100000.0
2009-10-22 11:06:00,86.825,86.825,86.77,86.77,357900000.0
2009-10-22 11:07:00,86.77,86.78,86.755,86.77,457300000.0
2009-10-22 11:08:00,86.77,86.785,86.76,86.765,535900000.0
2009-10-22 11:09:00,86.76,86.775,86.745,86.775,260400000.0
2009-10-22 11:10:00,86.775,86.8,86.765,86.79,179800000.0
2009-10-22 11:11:00,86.785,86.82,86.775,86.815,237500000.0
2009-10-22 11:12:00,86.81,86.875,86.81,86.86,261100000.0
2009-10-22 11:13:00,86.86,86.905,86.86,86.87,257000000.0
2009-10-22 11:14:00,86.865,86.895,86.86,86.89,291100000.0
2009-10-22 11:15:00,86.89,86.89,86.84,86.84,151700000.0
2009-10-22 11:16:00,86.84,86.845,86.805,86.805,428500001.0
2009-10-22 11:17:00,86.8,86.855,86.795,86.855,168700000.0
2009-10-22 11:18:00,86.855,86.865,86.825,86.825,245900000.0
2009-10-22 11:19:00,86.825,86.84,86.805,86.84,315400000.0
2009-10-22 11:20:00,86.835,86.835,86.815,86.83,379800000.0
2009-10-22 11:21:00,86.85,86.86,86.82,86.835,266300000.0
2009-10-22 11:22:00,86.835,86.84,86.835,86.835,34200000.0
2009-10-22 11:23:00,86.835,86.835,86.81,86.81,131200000.0
2009-10-22 11:24:00,86.83,86.84,86.815,86.83,117700000.0
2009-10-22 11:25:00,86.83,86.85,86.83,86.845,277600000.0
2009-10-22 11:26:00,86.845,86.86,86.835,86.86,438700000.0
2009-10-22 11:27:00,86.865,86.885,86.855,86.88,349300000.0
2009-10-22 11:28:00,86.88,86.96,86.88,86.93,204300000.0
2009-10-22 11:29:00,86.93,87.02,86.915,86.985,227900000.0
2009-10-22 11:30:00,86.985,86.985,86.945,86.95,179600000.0
2009-10-22 11:31:00,86.95,86.975,86.935,86.96,189400000.0
2009-10-22 11:32:00,86.96,86.98,86.955,86.955,268600000.0
2009-10-22 11:33:00,86.955,86.975,86.955,86.975,109900000.0
2009-10-22 11:34:00,86.975,86.98,86.965,86.965,187700000.0
2009-10-22 11:35:00,86.965,86.965,86.95,86.965,258100000.0
2009-10-22 11:36:00,86.965,86.97,86.955,86.955,305600000.0
2009-10-22 11:37:00,86.955,86.965,86.955,86.965,68700000.0
2009-10-22 11:38:00,86.965,86.97,86.955,86.965,140900000.0
2009-10-22 11:39:00,86.965,86.995,86.965,86.97,284200000.0
2009-10-22 11:40:00,86.965,86.975,86.9,86.905,256900000.0
2009-10-22 11:41:00,86.905,86.905,86.865,86.88,265400000.0
2009-10-22 11:42:00,86.885,86.9,86.865,86.88,351900000.0
2009-10-22 11:43:00,86.875,86.91,86.875,86.9,333700000.0
2009-10-22 11:44:00,86.9,86.905,86.85,86.865,667300000.0
2009-10-22 11:45:00,86.865,86.895,86.865,86.87,378400000.0
2009-10-22 11:46:00,86.87,86.915,86.87,86.91,185900000.0
2009-10-22 11:47:00,86.91,86.94,86.885,86.93,428200000.0
2009-10-22 11:48:00,86.93,86.945,86.9,86.935,453200000.0
2009-10-22 11:49:00,86.925,86.975,86.89,86.97,492000000.0
2009-10-22 11:50:00,86.97,86.97,86.905,86.915,502199999.0
2009-10-22 11:51:00,86.915,86.935,86.895,86.925,356300000.0
2009-10-22 11:52:00,86.93,86.935,86.915,86.915,161800000.0
2009-10-22 11:53:00,86.915,86.93,86.895,86.93,278400000.0
2009-10-22 11:54:00,86.935,86.935,86.905,86.925,264900000.0
2009-10-22 11:55:00,86.925,86.93,86.89,86.89,339900000.0
2009-10-22 11:56:00,86.89,86.905,86.88,86.895,338100000.0
2009-10-22 11:57:00,86.895,86.895,86.86,86.875,426400000.0
2009-10-22 11:58:00,86.88,86.89,86.87,86.89,308999999.0
2009-10-22 11:59:00,86.9,86.93,86.9,86.925,200700000.0
2009-10-22 12:00:00,86.92,86.925,86.875,86.88,445100000.0
2009-10-22 12:01:00,86.875,86.92,86.875,86.885,610599999.0
2009-10-22 12:02:00,86.89,86.91,86.885,86.895,293800000.0
2009-10-22 12:03:00,86.895,86.915,86.88,86.91,397500000.0
2009-10-22 12:04:00,86.91,86.935,86.895,86.895,240600000.0
2009-10-22 12:05:00,86.9,86.91,86.885,86.89,259600000.0
2009-10-22 12:06:00,86.89,86.905,86.885,86.905,383100000.0
2009-10-22 12:07:00,86.9,86.9,86.895,86.895,282800000.0
2009-10-22 12:08:00,86.895,86.895,86.865,86.875,375600000.0
2009-10-22 12:09:00,86.875,86.88,86.87,86.87,177600000.0
2009-10-22 12:10:00,86.875,86.89,86.87,86.875,287600000.0
2009-10-22 12:11:00,86.875,86.885,86.86,86.86,186600000.0
2009-10-22 12:12:00,86.865,86.9,86.835,86.84,356400001.0
2009-10-22 12:13:00,86.84,86.855,86.835,86.855,256500000.0
2009-10-22 12:14:00,86.855,86.86,86.815,86.825,271800000.0
2009-10-22 12:15:00,86.825,86.865,86.805,86.81,494699999.0
2009-10-22 12:16:00,86.81,86.825,86.805,86.81,306900000.0
2009-10-22 12:17:00,86.81,86.825,86.77,86.77,555900000.0
2009-10-22 12:18:00,86.775,86.79,86.765,86.785,516400000.0
2009-10-22 12:19:00,86.785,86.785,86.75,86.77,342700000.0
2009-10-22 12:20:00,86.775,86.785,86.755,86.755,192300000.0
2009-10-22 12:21:00,86.755,86.77,86.745,86.77,506400001.0
2009-10-22 12:22:00,86.77,86.77,86.73,86.73,346800000.0
2009-10-22 12:23:00,86.73,86.73,86.695,86.725,521400000.0
2009-10-22 12:24:00,86.725,86.73,86.69,86.69,293199998.0
2009-10-22 12:25:00,86.69,86.695,86.675,86.68,440600000.0
2009-10-22 12:26:00,86.685,86.685,86.675,86.68,154800000.0
2009-10-22 12:27:00,86.68,86.685,86.66,86.67,169800000.0
2009-10-22 12:28:00,86.665,86.67,86.635,86.67,346299999.0
2009-10-22 12:29:00,86.67,86.695,86.63,86.63,348300000.0
2009-10-22 12:30:00,86.63,86.7,86.63,86.685,519600000.0
2009-10-22 12:31:00,86.685,86.795,86.675,86.765,430599999.0
2009-10-22 12:32:00,86.765,86.765,86.715,86.715,288300000.0
2009-10-22 12:33:00,86.71,86.725,86.695,86.71,301700000.0
2009-10-22 12:34:00,86.715,86.715,86.67,86.7,205500000.0
2009-10-22 12:35:00,86.7,86.715,86.69,86.7,82900000.0
2009-10-22 12:36:00,86.7,86.73,86.7,86.725,278000000.0
2009-10-22 12:37:00,86.725,86.755,86.72,86.75,175700000.0
2009-10-22 12:38:00,86.75,86.75,86.73,86.735,163600000.0
2009-10-22 12:39:00,86.735,86.745,86.725,86.725,125600000.0
2009-10-22 12:40:00,86.72,86.74,86.715,86.72,333499999.0
2009-10-22 12:41:00,86.72,86.765,86.715,86.765,239400000.0
2009-10-22 12:42:00,86.76,86.81,86.76,86.8,323300000.0
2009-10-22 12:43:00,86.8,86.82,86.8,86.805,273200000.0
2009-10-22 12:44:00,86.805,86.83,86.805,86.82,162200000.0
2009-10-22 12:45:00,86.825,86.84,86.775,86.825,453000000.0
2009-10-22 12:46:00,86.825,86.83,86.81,86.82,352900000.0
2009-10-22 12:47:00,86.82,86.855,86.82,86.855,413799999.0
2009-10-22 12:48:00,86.855,86.9,86.855,86.89,362400000.0
2009-10-22 12:49:00,86.89,86.905,86.865,86.9,528600000.0
2009-10-22 12:50:00,86.9,86.905,86.86,86.865,409200000.0
2009-10-22 12:51:00,86.865,86.875,86.85,86.865,319400000.0
2009-10-22 12:52:00,86.865,86.865,86.825,86.835,391100000.0
2009-10-22 12:53:00,86.84,86.86,86.84,86.86,157700000.0
2009-10-22 12:54:00,86.86,86.875,86.86,86.87,178700000.0
2009-10-22 12:55:00,86.875,86.885,86.865,86.885,211600000.0
2009-10-22 12:56:00,86.88,86.895,86.88,86.885,81500000.0
2009-10-22 12:57:00,86.88,86.9,86.85,86.85,373300000.0
2009-10-22 12:58:00,86.855,86.885,86.855,86.855,153700000.0
2009-10-22 12:59:00,86.855,86.895,86.855,86.885,192700000.0
2009-10-22 13:00:00,86.885,86.885,86.87,86.88,176800000.0
2009-10-22 13:01:00,86.875,86.875,86.83,86.855,269900000.0
2009-10-22 13:02:00,86.855,86.87,86.855,86.865,400200000.0
2009-10-22 13:03:00,86.865,86.905,86.85,86.885,754100001.0
2009-10-22 13:04:00,86.885,86.925,86.88,86.9,718400000.0
2009-10-22 13:05:00,86.9,86.935,86.875,86.885,720600000.0
2009-10-22 13:06:00,86.885,86.89,86.875,86.875,623100000.0
2009-10-22 13:07:00,86.875,86.925,86.875,86.92,601700000.0
2009-10-22 13:08:00,86.92,86.93,86.91,86.925,216300000.0
2009-10-22 13:09:00,86.93,86.975,86.93,86.97,394799999.0
2009-10-22 13:10:00,86.97,86.985,86.965,86.98,353700000.0
2009-10-22 13:11:00,86.98,86.98,86.95,86.965,571700000.0
2009-10-22 13:12:00,86.965,86.965,86.935,86.94,418700001.0
2009-10-22 13:13:00,86.94,86.945,86.92,86.925,663700000.0
2009-10-22 13:14:00,86.93,86.935,86.9,86.91,453600000.0
2009-10-22 13:15:00,86.91,86.915,86.865,86.885,244600000.0
2009-10-22 13:16:00,86.885,86.885,86.86,86.865,431600000.0
2009-10-22 13:17:00,86.86,86.875,86.86,86.87,329800000.0
2009-10-22 13:18:00,86.87,86.87,86.865,86.865,467100000.0
2009-10-22 13:19:00,86.865,86.875,86.865,86.865,328500001.0
2009-10-22 13:20:00,86.865,86.865,86.855,86.855,594300000.0
2009-10-22 13:21:00,86.855,86.86,86.855,86.855,480000000.0
2009-10-22 13:22:00,86.86,86.86,86.835,86.835,360600000.0
2009-10-22 13:23:00,86.835,86.865,86.835,86.86,518500002.0
2009-10-22 13:24:00,86.86,86.895,86.85,86.89,630900000.0
2009-10-22 13:25:00,86.89,86.91,86.85,86.855,533100000.0
2009-10-22 13:26:00,86.855,86.855,86.805,86.83,753300000.0
2009-10-22 13:27:00,86.83,86.845,86.81,86.835,600099999.0
2009-10-22 13:28:00,86.835,86.88,86.835,86.84,643400000.0
2009-10-22 13:29:00,86.84,86.85,86.805,86.85,483700001.0
2009-10-22 13:30:00,86.85,86.9,86.845,86.89,635700000.0
2009-10-22 13:31:00,86.89,86.915,86.855,86.91,431600000.0
2009-10-22 13:32:00,86.905,86.92,86.87,86.87,598799998.0
2009-10-22 13:33:00,86.88,86.91,86.88,86.89,611500000.0
2009-10-22 13:34:00,86.89,86.905,86.885,86.89,723300000.0
2009-10-22 13:35:00,86.89,86.95,86.89,86.94,573899999.0
2009-10-22 13:36:00,86.94,86.95,86.9,86.915,365100000.0
2009-10-22 13:37:00,86.915,86.935,86.915,86.925,314500000.0
2009-10-22 13:38:00,86.925,86.945,86.905,86.925,429100000.0
2009-10-22 13:39:00,86.925,86.925,86.9,86.905,343300000.0
2009-10-22 13:40:00,86.905,86.94,86.905,86.935,513400001.0
2009-10-22 13:41:00,86.935,86.94,86.895,86.92,533300000.0
2009-10-22 13:42:00,86.915,86.915,86.88,86.88,490400000.0
2009-10-22 13:43:00,86.88,86.915,86.88,86.915,442900000.0
2009-10-22 13:44:00,86.915,87.005,86.915,86.97,944799999.0
2009-10-22 13:45:00,86.97,86.99,86.95,86.965,770400000.0
2009-10-22 13:46:00,86.965,86.975,86.935,86.965,924200003.0
2009-10-22 13:47:00,86.965,86.975,86.935,86.96,481700001.0
2009-10-22 13:48:00,86.96,86.96,86.93,86.935,427700000.0
2009-10-22 13:49:00,86.94,86.94,86.92,86.925,480399997.0
2009-10-22 13:50:00,86.925,86.97,86.915,86.96,731200000.0
2009-10-22 13:51:00,86.96,86.98,86.955,86.975,640000000.0
2009-10-22 13:52:00,86.975,86.995,86.965,86.995,508499998.0
2009-10-22 13:53:00,86.99,86.995,86.975,86.975,577300000.0
2009-10-22 13:54:00,86.97,86.985,86.93,86.945,680200000.0
2009-10-22 13:55:00,86.945,86.945,86.9,86.905,709500000.0
2009-10-22 13:56:00,86.905,86.905,86.845,86.88,669299999.0
2009-10-22 13:57:00,86.875,86.905,86.875,86.9,437000000.0
2009-10-22 13:58:00,86.895,86.915,86.875,86.915,510699999.0
2009-10-22 13:59:00,86.915,86.965,86.915,86.95,455700000.0
2009-10-22 14:00:00,86.95,86.95,86.91,86.915,520400000.0
2009-10-22 14:01:00,86.915,86.925,86.875,86.875,471600000.0
2009-10-22 14:02:00,86.87,86.91,86.87,86.89,207900000.0
2009-10-22 14:03:00,86.89,86.91,86.87,86.875,357900000.0
2009-10-22 14:04:00,86.875,86.895,86.845,86.875,249400000.0
2009-10-22 14:05:00,86.875,86.92,86.875,86.92,373300001.0
2009-10-22 14:06:00,86.92,86.94,86.885,86.94,376600000.0
2009-10-22 14:07:00,86.945,87.005,86.945,86.995,256100000.0
2009-10-22 14:08:00,87.0,87.015,86.995,86.995,142100000.0
2009-10-22 14:09:00,86.995,87.02,86.985,87.005,311000000.0
2009-10-22 14:10:00,87.005,87.005,86.98,86.985,302800000.0
2009-10-22 14:11:00,86.985,86.985,86.955,86.975,365399998.0
2009-10-22 14:12:00,86.97,86.985,86.955,86.955,289200000.0
2009-10-22 14:13:00,86.955,86.965,86.94,86.945,475200000.0
2009-10-22 14:14:00,86.935,86.965,86.925,86.945,553500000.0
2009-10-22 14:15:00,86.95,86.965,86.945,86.955,525100000.0
2009-10-22 14:16:00,86.955,86.955,86.935,86.94,463600000.0
2009-10-22 14:17:00,86.935,86.935,86.895,86.91,462399999.0
2009-10-22 14:18:00,86.91,86.945,86.9,86.93,533899999.0
2009-10-22 14:19:00,86.93,86.96,86.91,86.92,508600001.0
2009-10-22 14:20:00,86.925,86.925,86.865,86.87,728400001.0
2009-10-22 14:21:00,86.87,86.92,86.865,86.92,613300000.0
2009-10-22 14:22:00,86.935,86.935,86.895,86.92,461400000.0
2009-10-22 14:23:00,86.92,86.975,86.9,86.975,667700000.0
2009-10-22 14:24:00,86.975,86.975,86.92,86.93,525400001.0
2009-10-22 14:25:00,86.93,86.935,86.91,86.935,387200000.0
2009-10-22 14:26:00,86.935,86.945,86.91,86.91,683100000.0
2009-10-22 14:27:00,86.905,86.91,86.86,86.865,620800000.0
2009-10-22 14:28:00,86.87,86.9,86.855,86.89,444699999.0
2009-10-22 14:29:00,86.89,86.955,86.86,86.95,292100000.0
2009-10-22 14:30:00,86.94,87.035,86.825,86.935,431400000.0
2009-10-22 14:31:00,86.935,86.97,86.855,86.955,463800000.0
2009-10-22 14:32:00,86.955,86.98,86.89,86.895,320000000.0
2009-10-22 14:33:00,86.89,86.915,86.845,86.865,518300000.0
2009-10-22 14:34:00,86.865,86.865,86.81,86.81,427100000.0
2009-10-22 14:35:00,86.81,86.815,86.725,86.75,624300000.0
2009-10-22 14:36:00,86.75,86.82,86.725,86.8,910199999.0
2009-10-22 14:37:00,86.81,86.875,86.79,86.875,791200000.0
2009-10-22 14:38:00,86.88,86.885,86.845,86.855,748200002.0
2009-10-22 14:39:00,86.855,86.875,86.835,86.835,601100000.0
2009-10-22 14:40:00,86.835,86.885,86.835,86.885,533000000.0
2009-10-22 14:41:00,86.88,86.91,86.88,86.905,509700001.0
2009-10-22 14:42:00,86.9,86.905,86.87,86.875,567300002.0
2009-10-22 14:43:00,86.875,86.875,86.77,86.805,607900000.0
2009-10-22 14:44:00,86.8,86.875,86.795,86.855,899199998.0
2009-10-22 14:45:00,86.85,86.85,86.805,86.82,708000000.0
2009-10-22 14:46:00,86.82,86.825,86.815,86.815,408200000.0
2009-10-22 14:47:00,86.815,86.85,86.81,86.825,787100000.0
2009-10-22 14:48:00,86.825,86.845,86.815,86.835,514400000.0
2009-10-22 14:49:00,86.845,86.865,86.845,86.855,613400000.0
2009-10-22 14:50:00,86.85,86.895,86.845,86.88,703800002.0
2009-10-22 14:51:00,86.885,86.89,86.855,86.855,729300001.0
2009-10-22 14:52:00,86.855,86.875,86.845,86.87,631200000.0
2009-10-22 14:53:00,86.87,86.885,86.845,86.87,635700001.0
2009-10-22 14:54:00,86.87,86.87,86.855,86.865,364800001.0
2009-10-22 14:55:00,86.865,86.925,86.865,86.925,582800000.0
2009-10-22 14:56:00,86.925,86.945,86.915,86.925,458400000.0
2009-10-22 14:57:00,86.925,86.97,86.925,86.955,469300001.0
2009-10-22 14:58:00,86.955,86.975,86.95,86.975,418499999.0
2009-10-22 14:59:00,86.975,87.03,86.975,87.025,814400000.0
2009-10-22 15:00:00,87.025,87.035,86.97,87.02,871600000.0
2009-10-22 15:01:00,87.02,87.025,86.935,86.945,380200000.0
2009-10-22 15:02:00,86.945,86.945,86.895,86.905,539800000.0
2009-10-22 15:03:00,86.91,86.94,86.905,86.915,637299998.0
2009-10-22 15:04:00,86.92,86.96,86.915,86.95,703999999.0
2009-10-22 15:05:00,86.95,86.99,86.93,86.965,596200000.0
2009-10-22 15:06:00,86.965,86.975,86.94,86.965,463200000.0
2009-10-22 15:07:00,86.955,86.96,86.915,86.945,841900001.0
2009-10-22 15:08:00,86.935,87.01,86.935,87.005,866300000.0
2009-10-22 15:09:00,87.005,87.035,86.995,87.02,571099998.0
2009-10-22 15:10:00,87.015,87.1,87.015,87.08,586099999.0
2009-10-22 15:11:00,87.08,87.085,87.055,87.065,713400000.0
2009-10-22 15:12:00,87.065,87.065,87.035,87.05,703400000.0
2009-10-22 15:13:00,87.05,87.155,87.05,87.135,694700000.0
2009-10-22 15:14:00,87.135,87.15,87.07,87.075,685099999.0
2009-10-22 15:15:00,87.075,87.085,87.035,87.06,537200000.0
2009-10-22 15:16:00,87.06,87.105,87.055,87.1,837700000.0
2009-10-22 15:17:00,87.1,87.13,87.1,87.105,415000000.0
2009-10-22 15:18:00,87.105,87.155,87.095,87.14,760599999.0
2009-10-22 15:19:00,87.145,87.165,87.08,87.09,591900001.0
2009-10-22 15:20:00,87.09,87.13,87.085,87.11,784399998.0
2009-10-22 15:21:00,87.115,87.13,87.11,87.115,400300000.0
2009-10-22 15:22:00,87.115,87.115,87.045,87.055,554700000.0
2009-10-22 15:23:00,87.05,87.08,87.05,87.055,435200000.0
2009-10-22 15:24:00,87.055,87.055,87.025,87.03,312800000.0
2009-10-22 15:25:00,87.03,87.045,87.005,87.045,510700000.0
2009-10-22 15:26:00,87.045,87.07,87.01,87.01,559100000.0
2009-10-22 15:27:00,87.01,87.045,87.01,87.045,542600000.0
2009-10-22 15:28:00,87.045,87.055,87.035,87.055,534800000.0
2009-10-22 15:29:00,87.05,87.11,87.045,87.095,648899999.0
2009-10-22 15:30:00,87.095,87.12,87.085,87.1,576900000.0
2009-10-22 15:31:00,87.1,87.115,87.085,87.11,655000000.0
2009-10-22 15:32:00,87.105,87.11,87.05,87.07,540600000.0
2009-10-22 15:33:00,87.07,87.115,87.065,87.115,761700000.0
2009-10-22 15:34:00,87.12,87.12,87.065,87.11,788600000.0
2009-10-22 15:35:00,87.11,87.175,87.105,87.155,867999999.0
2009-10-22 15:36:00,87.155,87.17,87.13,87.165,694000001.0
2009-10-22 15:37:00,87.165,87.17,87.12,87.14,630900000.0
2009-10-22 15:38:00,87.15,87.18,87.15,87.165,595600001.0
2009-10-22 15:39:00,87.155,87.16,87.09,87.115,466600000.0
2009-10-22 15:40:00,87.115,87.165,87.09,87.09,712600000.0
2009-10-22 15:41:00,87.09,87.155,87.09,87.155,700200000.0
2009-10-22 15:42:00,87.155,87.185,87.13,87.165,622600000.0
2009-10-22 15:43:00,87.165,87.18,87.125,87.13,595200001.0
2009-10-22 15:44:00,87.13,87.135,87.055,87.06,732800000.0
2009-10-22 15:45:00,87.065,87.095,87.035,87.09,768999999.0
2009-10-22 15:46:00,87.09,87.12,87.07,87.1,588300000.0
2009-10-22 15:47:00,87.1,87.105,87.055,87.055,466500000.0
2009-10-22 15:48:00,87.05,87.085,86.98,86.99,719500001.0
2009-10-22 15:49:00,86.995,87.04,86.99,87.005,665199997.0
2009-10-22 15:50:00,87.01,87.065,87.01,87.025,796300000.0
2009-10-22 15:51:00,87.02,87.06,86.99,86.99,709300000.0
2009-10-22 15:52:00,86.985,87.01,86.97,86.99,733700002.0
2009-10-22 15:53:00,86.975,87.065,86.965,87.055,658099999.0
2009-10-22 15:54:00,87.055,87.17,87.055,87.16,914299998.0
2009-10-22 15:55:00,87.16,87.18,87.095,87.1,658199998.0
2009-10-22 15:56:00,87.105,87.16,87.105,87.16,535500000.0
2009-10-22 15:57:00,87.16,87.165,87.12,87.13,626599999.0
2009-10-22 15:58:00,87.105,87.18,87.105,87.165,821199999.0
2009-10-22 15:59:00,87.165,87.205,87.135,87.15,456600000.0
2009-10-22 16:00:00,87.155,87.175,87.105,87.155,450200000.0
2009-10-22 16:01:00,87.155,87.18,87.05,87.09,804600000.0
2009-10-22 16:02:00,87.095,87.105,86.925,86.925,774700000.0
2009-10-22 16:03:00,86.925,86.935,86.875,86.885,628500000.0
2009-10-22 16:04:00,86.88,86.975,86.875,86.935,903000000.0
2009-10-22 16:05:00,86.935,86.99,86.93,86.98,440100000.0
2009-10-22 16:06:00,86.98,87.03,86.97,87.02,898300000.0
2009-10-22 16:07:00,87.02,87.04,86.975,86.985,761500000.0
2009-10-22 16:08:00,86.99,86.995,86.945,86.97,718100000.0
2009-10-22 16:09:00,86.97,86.99,86.945,86.97,633900000.0
2009-10-22 16:10:00,86.975,86.98,86.925,86.96,761400000.0
2009-10-22 16:11:00,86.96,86.985,86.935,86.98,552400000.0
2009-10-22 16:12:00,86.98,87.01,86.96,87.005,838299999.0
2009-10-22 16:13:00,87.005,87.025,86.99,87.0,576100000.0
2009-10-22 16:14:00,87.0,87.075,86.99,87.06,368000000.0
2009-10-22 16:15:00,87.07,87.075,87.025,87.035,348400000.0
2009-10-22 16:16:00,87.03,87.06,87.015,87.015,494900000.0
2009-10-22 16:17:00,87.015,87.035,86.995,87.02,372400000.0
2009-10-22 16:18:00,87.02,87.075,87.02,87.025,527900000.0
2009-10-22 16:19:00,87.025,87.06,87.01,87.05,494900000.0
2009-10-22 16:20:00,87.045,87.085,87.005,87.08,587000000.0
2009-10-22 16:21:00,87.08,87.095,87.06,87.095,663700000.0
2009-10-22 16:22:00,87.095,87.1,87.07,87.095,210500000.0
2009-10-22 16:23:00,87.095,87.13,87.095,87.125,538300000.0
2009-10-22 16:24:00,87.12,87.12,87.095,87.115,580000002.0
2009-10-22 16:25:00,87.11,87.16,87.105,87.15,702699998.0
2009-10-22 16:26:00,87.145,87.155,87.12,87.13,658500000.0
2009-10-22 16:27:00,87.135,87.145,87.095,87.095,558600000.0
2009-10-22 16:28:00,87.095,87.1,87.045,87.085,524100000.0
2009-10-22 16:29:00,87.085,87.125,87.085,87.125,296200000.0
2009-10-22 16:30:00,87.125,87.325,87.11,87.25,261800000.0
2009-10-22 16:31:00,87.25,87.3,87.25,87.275,318000000.0
2009-10-22 16:32:00,87.27,87.27,87.205,87.23,500800000.0
2009-10-22 16:33:00,87.225,87.24,87.195,87.235,605800000.0
2009-10-22 16:34:00,87.235,87.245,87.18,87.235,716800000.0
2009-10-22 16:35:00,87.235,87.27,87.23,87.255,521900000.0
2009-10-22 16:36:00,87.265,87.305,87.25,87.26,283600000.0
2009-10-22 16:37:00,87.26,87.33,87.26,87.305,382300000.0
2009-10-22 16:38:00,87.3,87.33,87.3,87.315,477200000.0
2009-10-22 16:39:00,87.315,87.32,87.28,87.285,388700000.0
2009-10-22 16:40:00,87.285,87.305,87.285,87.3,646000000.0
2009-10-22 16:41:00,87.3,87.35,87.295,87.32,487000000.0
2009-10-22 16:42:00,87.32,87.33,87.285,87.295,586000000.0
2009-10-22 16:43:00,87.295,87.345,87.295,87.33,523700000.0
2009-10-22 16:44:00,87.33,87.335,87.305,87.31,223100000.0
2009-10-22 16:45:00,87.31,87.365,87.31,87.355,596700001.0
2009-10-22 16:46:00,87.365,87.395,87.315,87.315,355500000.0
2009-10-22 16:47:00,87.315,87.34,87.27,87.27,436700000.0
2009-10-22 16:48:00,87.27,87.275,87.235,87.235,383500000.0
2009-10-22 16:49:00,87.235,87.265,87.225,87.25,352800000.0
2009-10-22 16:50:00,87.25,87.295,87.25,87.275,236700000.0
2009-10-22 16:51:00,87.27,87.27,87.235,87.24,275000000.0
2009-10-22 16:52:00,87.24,87.305,87.225,87.3,341400000.0
2009-10-22 16:53:00,87.3,87.37,87.3,87.34,501000000.0
2009-10-22 16:54:00,87.345,87.375,87.345,87.355,386200000.0
2009-10-22 16:55:00,87.355,87.415,87.355,87.395,409300000.0
2009-10-22 16:56:00,87.395,87.405,87.385,87.385,405200000.0
2009-10-22 16:57:00,87.385,87.435,87.385,87.435,485900000.0
2009-10-22 16:58:00,87.435,87.48,87.43,87.475,553000000.0
2009-10-22 16:59:00,87.48,87.52,87.455,87.455,727400000.0
2009-10-22 17:00:00,87.455,87.49,87.42,87.425,584600000.0
2009-10-22 17:01:00,87.425,87.425,87.385,87.39,283900000.0
2009-10-22 17:02:00,87.39,87.41,87.355,87.365,532700000.0
2009-10-22 17:03:00,87.365,87.465,87.36,87.45,403000000.0
2009-10-22 17:04:00,87.455,87.475,87.435,87.445,570400000.0
2009-10-22 17:05:00,87.445,87.54,87.445,87.495,538800000.0
2009-10-22 17:06:00,87.5,87.515,87.47,87.49,423900000.0
2009-10-22 17:07:00,87.495,87.53,87.49,87.515,344600000.0
2009-10-22 17:08:00,87.515,87.515,87.445,87.455,286200000.0
2009-10-22 17:09:00,87.455,87.465,87.42,87.43,265300000.0
2009-10-22 17:10:00,87.43,87.44,87.41,87.41,389500000.0
2009-10-22 17:11:00,87.405,87.435,87.405,87.425,322900000.0
2009-10-22 17:12:00,87.42,87.43,87.405,87.415,280300000.0
2009-10-22 17:13:00,87.415,87.45,87.415,87.44,346400000.0
2009-10-22 17:14:00,87.44,87.45,87.43,87.445,279500000.0
2009-10-22 17:15:00,87.445,87.45,87.415,87.415,189500000.0
2009-10-22 17:16:00,87.415,87.415,87.37,87.395,404800000.0
2009-10-22 17:17:00,87.395,87.4,87.37,87.395,200900000.0
2009-10-22 17:18:00,87.395,87.435,87.39,87.43,113700000.0
2009-10-22 17:19:00,87.44,87.445,86.895,87.015,389500000.0
2009-10-22 17:20:00,87.035,87.115,87.03,87.115,445900000.0
2009-10-22 17:21:00,87.12,87.16,87.09,87.16,458300000.0
2009-10-22 17:22:00,87.165,87.21,87.16,87.17,427400000.0
2009-10-22 17:23:00,87.17,87.235,87.17,87.21,372100000.0
2009-10-22 17:24:00,87.215,87.26,87.215,87.23,322900000.0
2009-10-22 17:25:00,87.23,87.275,87.23,87.275,210900000.0
2009-10-22 17:26:00,87.275,87.29,87.22,87.25,140700000.0
2009-10-22 17:27:00,87.25,87.305,87.25,87.285,293000000.0
2009-10-22 17:28:00,87.29,87.29,87.195,87.225,672000000.0
2009-10-22 17:29:00,87.225,87.245,87.195,87.195,552200000.0
2009-10-22 17:30:00,87.195,87.205,87.095,87.115,614900000.0
2009-10-22 17:31:00,87.115,87.15,87.095,87.15,875600000.0
2009-10-22 17:32:00,87.15,87.17,87.145,87.165,431000000.0
2009-10-22 17:33:00,87.16,87.175,87.135,87.16,718700000.0
2009-10-22 17:34:00,87.16,87.195,87.155,87.18,652300000.0
2009-10-22 17:35:00,87.18,87.19,87.155,87.185,487500000.0
2009-10-22 17:36:00,87.195,87.205,87.17,87.18,559700000.0
2009-10-22 17:37:00,87.18,87.195,87.15,87.195,430400001.0
2009-10-22 17:38:00,87.195,87.21,87.17,87.18,579600000.0
2009-10-22 17:39:00,87.18,87.19,87.155,87.19,613999999.0
2009-10-22 17:40:00,87.195,87.245,87.165,87.19,445100000.0
2009-10-22 17:41:00,87.19,87.255,87.185,87.245,342800000.0
2009-10-22 17:42:00,87.245,87.25,87.18,87.185,535300001.0
2009-10-22 17:43:00,87.185,87.235,87.185,87.225,461600000.0
2009-10-22 17:44:00,87.225,87.245,87.225,87.24,483000000.0
2009-10-22 17:45:00,87.24,87.255,87.185,87.19,354900000.0
2009-10-22 17:46:00,87.19,87.22,87.19,87.215,315100000.0
2009-10-22 17:47:00,87.215,87.215,87.195,87.195,308000000.0
2009-10-22 17:48:00,87.195,87.235,87.18,87.195,583799999.0
2009-10-22 17:49:00,87.2,87.21,87.185,87.21,405200000.0
2009-10-22 17:50:00,87.21,87.21,87.165,87.165,485500000.0
2009-10-22 17:51:00,87.165,87.2,87.165,87.2,568200000.0
2009-10-22 17:52:00,87.2,87.205,87.155,87.16,372600000.0
2009-10-22 17:53:00,87.16,87.16,87.125,87.15,537400000.0
2009-10-22 17:54:00,87.145,87.175,87.145,87.16,557200001.0
2009-10-22 17:55:00,87.165,87.17,87.135,87.135,207200000.0
2009-10-22 17:56:00,87.13,87.145,87.095,87.145,361500001.0
2009-10-22 17:57:00,87.135,87.155,87.11,87.155,319100000.0
2009-10-22 17:58:00,87.155,87.155,87.085,87.11,632800000.0
2009-10-22 17:59:00,87.11,87.215,87.11,87.215,1084999999.0
2009-10-22 18:00:00,87.215,87.24,87.19,87.19,535500000.0
2009-10-22 18:01:00,87.19,87.2,87.17,87.17,613500001.0
2009-10-22 18:02:00,87.17,87.21,87.17,87.21,531499999.0
2009-10-22 18:03:00,87.21,87.24,87.2,87.215,482000000.0
2009-10-22 18:04:00,87.225,87.265,87.215,87.26,506400000.0
2009-10-22 18:05:00,87.265,87.28,87.255,87.26,575300000.0
2009-10-22 18:06:00,87.26,87.26,87.22,87.25,495100000.0
2009-10-22 18:07:00,87.25,87.25,87.205,87.215,519899999.0
2009-10-22 18:08:00,87.215,87.22,87.175,87.2,565500000.0
2009-10-22 18:09:00,87.2,87.225,87.19,87.215,507699998.0
2009-10-22 18:10:00,87.215,87.24,87.175,87.185,489800000.0
2009-10-22 18:11:00,87.185,87.2,87.16,87.2,564799999.0
2009-10-22 18:12:00,87.2,87.2,87.165,87.165,362700000.0
2009-10-22 18:13:00,87.16,87.16,87.14,87.145,483000000.0
2009-10-22 18:14:00,87.145,87.18,87.145,87.18,353200000.0
2009-10-22 18:15:00,87.165,87.18,87.145,87.145,356299999.0
2009-10-22 18:16:00,87.155,87.165,87.135,87.145,202700000.0
2009-10-22 18:17:00,87.145,87.165,87.135,87.165,306900000.0
2009-10-22 18:18:00,87.165,87.205,87.165,87.2,441700000.0
2009-10-22 18:19:00,87.2,87.205,87.17,87.18,420000000.0
2009-10-22 18:20:00,87.18,87.2,87.175,87.19,472100000.0
2009-10-22 18:21:00,87.19,87.19,87.16,87.165,427700000.0
2009-10-22 18:22:00,87.17,87.175,87.165,87.165,147200000.0
2009-10-22 18:23:00,87.165,87.17,87.165,87.165,247400000.0
2009-10-22 18:24:00,87.17,87.175,87.13,87.13,362400000.0
2009-10-22 18:25:00,87.13,87.15,87.12,87.145,498500000.0
2009-10-22 18:26:00,87.145,87.16,87.13,87.145,263400000.0
2009-10-22 18:27:00,87.14,87.145,87.12,87.135,619300000.0
2009-10-22 18:28:00,87.135,87.14,87.115,87.13,527600000.0
2009-10-22 18:29:00,87.125,87.125,87.07,87.075,798800000.0
2009-10-22 18:30:00,87.08,87.085,87.04,87.04,521299999.0
2009-10-22 18:31:00,87.045,87.045,87.005,87.01,357900000.0
2009-10-22 18:32:00,87.01,87.06,87.005,87.045,402300000.0
2009-10-22 18:33:00,87.045,87.055,87.03,87.035,308600000.0
2009-10-22 18:34:00,87.035,87.04,87.0,87.0,394300000.0
2009-10-22 18:35:00,87.0,87.01,86.99,86.995,287200000.0
2009-10-22 18:36:00,86.995,87.005,86.98,86.985,434400000.0
2009-10-22 18:37:00,86.985,87.0,86.98,87.0,191200000.0
2009-10-22 18:38:00,87.0,87.02,87.0,87.02,156700000.0
2009-10-22 18:39:00,87.02,87.045,87.01,87.045,356400000.0
2009-10-22 18:40:00,87.045,87.065,87.025,87.035,343700000.0
2009-10-22 18:41:00,87.03,87.045,87.025,87.03,114500000.0
2009-10-22 18:42:00,87.03,87.055,87.025,87.045,362400000.0
2009-10-22 18:43:00,87.04,87.055,87.04,87.05,356900000.0
2009-10-22 18:44:00,87.055,87.075,87.05,87.065,370700000.0
2009-10-22 18:45:00,87.06,87.08,87.05,87.07,440500000.0
2009-10-22 18:46:00,87.07,87.115,87.07,87.09,751099999.0
2009-10-22 18:47:00,87.09,87.105,87.09,87.105,508100000.0
2009-10-22 18:48:00,87.11,87.195,87.11,87.16,298800000.0
2009-10-22 18:49:00,87.155,87.155,87.095,87.095,411300000.0
2009-10-22 18:50:00,87.09,87.115,87.09,87.105,194900000.0
2009-10-22 18:51:00,87.105,87.115,87.09,87.095,268800000.0
2009-10-22 18:52:00,87.095,87.125,87.085,87.125,700800000.0
2009-10-22 18:53:00,87.125,87.135,87.1,87.11,584000000.0
2009-10-22 18:54:00,87.11,87.13,87.11,87.12,338500000.0
2009-10-22 18:55:00,87.12,87.145,87.115,87.135,223300000.0
2009-10-22 18:56:00,87.13,87.135,87.12,87.12,199000000.0
2009-10-22 18:57:00,87.12,87.15,87.12,87.14,192800000.0
2009-10-22 18:58:00,87.135,87.145,87.13,87.135,142500000.0
2009-10-22 18:59:00,87.135,87.135,87.065,87.065,304700000.0
2009-10-22 19:00:00,87.07,87.07,87.055,87.07,232800000.0
2009-10-22 19:01:00,87.07,87.115,87.06,87.095,421800000.0
2009-10-22 19:02:00,87.095,87.12,87.095,87.1,499299999.0
2009-10-22 19:03:00,87.095,87.105,87.09,87.09,165400000.0
2009-10-22 19:04:00,87.09,87.095,87.09,87.095,118800000.0
2009-10-22 19:05:00,87.095,87.12,87.09,87.11,439500000.0
2009-10-22 19:06:00,87.11,87.135,87.095,87.135,333200001.0
2009-10-22 19:07:00,87.13,87.145,87.125,87.13,291800000.0
2009-10-22 19:08:00,87.13,87.135,87.07,87.075,262800000.0
2009-10-22 19:09:00,87.09,87.11,87.09,87.1,109900000.0
2009-10-22 19:10:00,87.1,87.1,87.09,87.095,277100000.0
2009-10-22 19:11:00,87.095,87.095,87.07,87.08,202600000.0
2009-10-22 19:12:00,87.08,87.085,87.065,87.07,326300000.0
2009-10-22 19:13:00,87.065,87.075,87.04,87.045,344400000.0
2009-10-22 19:14:00,87.045,87.05,87.035,87.04,404800000.0
2009-10-22 19:15:00,87.04,87.04,87.02,87.035,512200000.0
2009-10-22 19:16:00,87.035,87.04,87.025,87.025,237900000.0
2009-10-22 19:17:00,87.025,87.025,86.99,87.01,638700000.0
2009-10-22 19:18:00,87.02,87.02,87.0,87.01,282800000.0
2009-10-22 19:19:00,87.01,87.06,87.01,87.06,359100001.0
2009-10-22 19:20:00,87.06,87.07,87.05,87.06,236600000.0
2009-10-22 19:21:00,87.06,87.065,87.02,87.04,349200000.0
2009-10-22 19:22:00,87.04,87.07,87.035,87.06,268100000.0
2009-10-22 19:23:00,87.06,87.08,87.05,87.065,317500000.0
2009-10-22 19:24:00,87.065,87.07,87.055,87.055,356200000.0
2009-10-22 19:25:00,87.055,87.065,87.05,87.065,216000000.0
2009-10-22 19:26:00,87.07,87.07,87.055,87.055,217800000.0
2009-10-22 19:27:00,87.055,87.065,87.045,87.045,239200000.0
2009-10-22 19:28:00,87.04,87.055,87.035,87.04,286800000.0
2009-10-22 19:29:00,87.04,87.045,87.035,87.035,64500000.0
2009-10-22 19:30:00,87.045,87.045,87.01,87.01,215300000.0
2009-10-22 19:31:00,87.01,87.015,86.985,86.985,179600000.0
2009-10-22 19:32:00,86.985,87.02,86.96,86.965,457700000.0
2009-10-22 19:33:00,86.965,86.975,86.945,86.975,311600000.0
2009-10-22 19:34:00,86.97,87.005,86.945,86.955,444000000.0
2009-10-22 19:35:00,86.955,86.98,86.955,86.975,321800000.0
2009-10-22 19:36:00,86.975,87.0,86.97,86.995,209800000.0
2009-10-22 19:37:00,87.0,87.035,86.99,87.035,475100000.0
2009-10-22 19:38:00,87.035,87.055,87.035,87.04,380800000.0
2009-10-22 19:39:00,87.04,87.045,87.02,87.025,321300000.0
2009-10-22 19:40:00,87.025,87.025,86.995,86.995,216100000.0
2009-10-22 19:41:00,86.995,87.01,86.995,86.995,181200000.0
2009-10-22 19:42:00,86.995,86.995,86.99,86.99,85200000.0
2009-10-22 19:43:00,86.99,86.995,86.985,86.99,227400000.0
2009-10-22 19:44:00,86.99,87.005,86.965,86.975,233800000.0
2009-10-22 19:45:00,86.99,87.01,86.99,86.99,113900000.0
2009-10-22 19:46:00,86.99,86.99,86.98,86.985,121600000.0
2009-10-22 19:47:00,86.99,87.015,86.98,86.99,251200000.0
2009-10-22 19:48:00,86.99,86.995,86.985,86.995,190500000.0
2009-10-22 19:49:00,86.995,86.995,86.985,86.985,271000000.0
2009-10-22 19:50:00,86.985,87.035,86.98,87.035,351800000.0
2009-10-22 19:51:00,87.035,87.035,87.025,87.035,204200000.0
2009-10-22 19:52:00,87.035,87.035,87.02,87.025,155000000.0
2009-10-22 19:53:00,87.025,87.06,87.025,87.06,152400000.0
2009-10-22 19:54:00,87.055,87.065,87.045,87.055,341800000.0
2009-10-22 19:55:00,87.07,87.075,87.045,87.05,488600000.0
2009-10-22 19:56:00,87.05,87.06,87.045,87.045,412400000.0
2009-10-22 19:57:00,87.045,87.075,87.045,87.06,236200000.0
2009-10-22 19:58:00,87.06,87.06,87.05,87.05,71600000.0
2009-10-22 19:59:00,87.05,87.06,87.05,87.055,167400000.0
2009-10-22 20:00:00,87.055,87.09,87.045,87.08,458000000.0
2009-10-22 20:01:00,87.085,87.125,87.075,87.11,417000000.0
2009-10-22 20:02:00,87.11,87.13,87.105,87.12,433500000.0
2009-10-22 20:03:00,87.12,87.165,87.11,87.145,524300000.0
2009-10-22 20:04:00,87.145,87.145,87.125,87.14,326000000.0
2009-10-22 20:05:00,87.135,87.165,87.13,87.14,227600000.0
2009-10-22 20:06:00,87.14,87.16,87.13,87.145,166000000.0
2009-10-22 20:07:00,87.145,87.165,87.14,87.15,101400000.0
2009-10-22 20:08:00,87.155,87.17,87.14,87.155,318400000.0
2009-10-22 20:09:00,87.15,87.165,87.065,87.07,432100000.0
2009-10-22 20:10:00,87.085,87.1,87.07,87.09,380100000.0
2009-10-22 20:11:00,87.085,87.09,87.065,87.09,345500000.0
2009-10-22 20:12:00,87.09,87.1,87.08,87.09,201400000.0
2009-10-22 20:13:00,87.09,87.105,87.09,87.105,408600000.0
2009-10-22 20:14:00,87.105,87.135,87.105,87.115,472000000.0
2009-10-22 20:15:00,87.115,87.16,87.105,87.16,387300000.0
2009-10-22 20:16:00,87.16,87.16,87.125,87.125,274400000.0
2009-10-22 20:17:00,87.13,87.145,87.13,87.14,192300000.0
2009-10-22 20:18:00,87.14,87.14,87.075,87.08,418099999.0
2009-10-22 20:19:00,87.09,87.14,87.085,87.12,307400000.0
2009-10-22 20:20:00,87.125,87.125,87.095,87.115,370900000.0
2009-10-22 20:21:00,87.115,87.13,87.095,87.105,315800000.0
2009-10-22 20:22:00,87.105,87.125,87.09,87.125,453500000.0
2009-10-22 20:23:00,87.14,87.145,87.11,87.11,330200000.0
2009-10-22 20:24:00,87.11,87.15,87.11,87.14,421200000.0
2009-10-22 20:25:00,87.14,87.15,87.125,87.125,434600000.0
2009-10-22 20:26:00,87.125,87.135,87.11,87.12,385500000.0
2009-10-22 20:27:00,87.12,87.12,87.085,87.12,642300000.0
2009-10-22 20:28:00,87.115,87.12,87.085,87.09,714200000.0
2009-10-22 20:29:00,87.09,87.1,87.06,87.06,341200000.0
2009-10-22 20:30:00,87.07,87.11,87.07,87.1,210100000.0
2009-10-22 20:31:00,87.105,87.11,87.1,87.1,127200000.0
2009-10-22 20:32:00,87.1,87.11,87.09,87.105,207100000.0
2009-10-22 20:33:00,87.095,87.115,87.065,87.065,112800000.0
2009-10-22 20:34:00,87.055,87.075,87.045,87.065,329200000.0
2009-10-22 20:35:00,87.07,87.105,87.07,87.08,294800001.0
2009-10-22 20:36:00,87.09,87.095,87.08,87.09,252700000.0
2009-10-22 20:37:00,87.09,87.105,87.09,87.1,238900000.0
2009-10-22 20:38:00,87.1,87.115,87.1,87.11,530600000.0
2009-10-22 20:39:00,87.11,87.125,87.09,87.125,288900000.0
2009-10-22 20:40:00,87.125,87.125,87.095,87.095,370900000.0
2009-10-22 20:41:00,87.095,87.14,87.085,87.105,346500000.0
2009-10-22 20:42:00,87.105,87.11,87.06,87.07,574300000.0
2009-10-22 20:43:00,87.07,87.09,87.045,87.08,628000000.0
2009-10-22 20:44:00,87.08,87.09,87.045,87.045,445000000.0
2009-10-22 20:45:00,87.045,87.08,87.045,87.065,388400000.0
2009-10-22 20:46:00,87.07,87.08,87.06,87.06,281600000.0
2009-10-22 20:47:00,87.06,87.06,87.015,87.015,302300000.0
2009-10-22 20:48:00,87.02,87.055,87.015,87.05,130000000.0
2009-10-22 20:49:00,87.05,87.05,87.0,87.0,135700000.0
2009-10-22 20:50:00,87.015,87.025,87.005,87.025,110800000.0
2009-10-22 20:51:00,87.025,87.075,87.025,87.075,116800000.0
2009-10-22 20:52:00,87.07,87.09,87.065,87.07,272700000.0
2009-10-22 20:53:00,87.07,87.07,87.045,87.055,139900000.0
2009-10-22 20:54:00,87.055,87.075,87.05,87.06,216300000.0
2009-10-22 20:55:00,87.06,87.06,87.035,87.04,343900000.0
2009-10-22 20:56:00,87.05,87.05,87.015,87.03,270900000.0
2009-10-22 20:57:00,87.025,87.04,87.015,87.04,395200000.0
2009-10-22 20:58:00,87.04,87.045,87.03,87.03,257000000.0
2009-10-22 20:59:00,87.035,87.065,87.0,87.055,628100001.0
2009-10-22 21:00:00,87.06,87.06,87.025,87.03,538299999.0
2009-10-22 21:01:00,87.03,87.04,87.03,87.035,211600000.0
2009-10-22 21:02:00,87.035,87.045,87.03,87.04,206000000.0
2009-10-22 21:03:00,87.045,87.075,87.03,87.075,337600000.0
2009-10-22 21:04:00,87.08,87.08,87.055,87.06,177600000.0
2009-10-22 21:05:00,87.06,87.07,87.03,87.035,300300000.0
2009-10-22 21:06:00,87.035,87.05,87.03,87.05,437000000.0
2009-10-22 21:07:00,87.05,87.075,87.05,87.07,164500000.0
2009-10-22 21:08:00,87.075,87.095,87.075,87.09,280000000.0
2009-10-22 21:09:00,87.09,87.14,87.09,87.13,248700000.0
2009-10-22 21:10:00,87.13,87.135,87.125,87.13,186900000.0
2009-10-22 21:11:00,87.13,87.165,87.13,87.14,192800000.0
2009-10-22 21:12:00,87.14,87.15,87.14,87.14,148400000.0
2009-10-22 21:13:00,87.14,87.14,87.12,87.12,177400000.0
2009-10-22 21:14:00,87.12,87.14,87.105,87.14,331400000.0
2009-10-22 21:15:00,87.135,87.14,87.065,87.095,233500000.0
2009-10-22 21:16:00,87.095,87.095,87.08,87.085,226800000.0
2009-10-22 21:17:00,87.085,87.095,87.065,87.085,353600000.0
2009-10-22 21:18:00,87.085,87.1,87.08,87.09,287800000.0
2009-10-22 21:19:00,87.095,87.105,87.09,87.09,199500000.0
2009-10-22 21:20:00,87.09,87.09,87.08,87.08,326300000.0
2009-10-22 21:21:00,87.08,87.1,87.075,87.1,325800000.0
2009-10-22 21:22:00,87.095,87.145,87.09,87.125,358700000.0
2009-10-22 21:23:00,87.125,87.13,87.1,87.105,183100000.0
2009-10-22 21:24:00,87.1,87.12,87.1,87.11,411600000.0
2009-10-22 21:25:00,87.11,87.18,87.11,87.175,275800000.0
2009-10-22 21:26:00,87.175,87.18,87.17,87.17,76800000.0
2009-10-22 21:27:00,87.17,87.175,87.12,87.12,111900000.0
2009-10-22 21:28:00,87.105,87.12,87.095,87.12,107900000.0
2009-10-22 21:29:00,87.12,87.15,87.12,87.15,319800000.0
2009-10-22 21:30:00,87.15,87.155,87.135,87.14,302600000.0
2009-10-22 21:31:00,87.14,87.15,87.125,87.125,380900000.0
2009-10-22 21:32:00,87.13,87.135,87.115,87.115,302599999.0
2009-10-22 21:33:00,87.115,87.125,87.105,87.11,214800000.0
2009-10-22 21:34:00,87.11,87.12,87.105,87.12,322500000.0
2009-10-22 21:35:00,87.12,87.155,87.12,87.145,216900000.0
2009-10-22 21:36:00,87.15,87.155,87.13,87.135,319400000.0
2009-10-22 21:37:00,87.14,87.14,87.13,87.135,180000000.0
2009-10-22 21:38:00,87.135,87.15,87.135,87.14,134400000.0
2009-10-22 21:39:00,87.14,87.145,87.135,87.145,228000000.0
2009-10-22 21:40:00,87.145,87.145,87.105,87.11,234400000.0
2009-10-22 21:41:00,87.11,87.11,87.105,87.105,9600000.0
2009-10-22 21:42:00,87.105,87.11,87.1,87.11,59200000.0
2009-10-22 21:43:00,87.11,87.115,87.08,87.09,166500000.0
2009-10-22 21:44:00,87.09,87.105,87.085,87.1,254400000.0
2009-10-22 21:45:00,87.1,87.11,87.095,87.1,268000000.0
2009-10-22 21:46:00,87.1,87.125,87.1,87.125,194800000.0
2009-10-22 21:47:00,87.11,87.16,87.11,87.16,240400000.0
2009-10-22 21:48:00,87.16,87.175,87.16,87.17,197300000.0
2009-10-22 21:49:00,87.17,87.175,87.13,87.13,305400000.0
2009-10-22 21:50:00,87.13,87.17,87.13,87.165,206800000.0
2009-10-22 21:51:00,87.165,87.17,87.165,87.165,49600000.0
2009-10-22 21:52:00,87.16,87.165,87.14,87.145,100200000.0
2009-10-22 21:53:00,87.15,87.15,87.14,87.14,106500000.0
2009-10-22 21:54:00,87.145,87.175,87.14,87.15,383900000.0
2009-10-22 21:55:00,87.15,87.175,87.145,87.15,220300000.0
2009-10-22 21:56:00,87.145,87.145,87.115,87.115,301200000.0
2009-10-22 21:57:00,87.115,87.125,87.105,87.105,254500000.0
2009-10-22 21:58:00,87.105,87.115,87.1,87.105,138100000.0
2009-10-22 21:59:00,87.11,87.115,87.1,87.1,130800000.0
2009-10-22 22:00:00,87.095,87.11,87.095,87.1,141500000.0
2009-10-22 22:01:00,87.1,87.1,87.08,87.08,60800000.0
2009-10-22 22:02:00,87.09,87.13,87.08,87.125,157300000.0
2009-10-22 22:03:00,87.12,87.13,87.115,87.12,81200000.0
2009-10-22 22:04:00,87.115,87.125,87.09,87.105,194300000.0
2009-10-22 22:05:00,87.11,87.115,87.085,87.095,160600000.0
2009-10-22 22:06:00,87.095,87.13,87.095,87.13,165500000.0
2009-10-22 22:07:00,87.13,87.165,87.125,87.165,17200000.0
2009-10-22 22:08:00,87.155,87.155,87.105,87.135,143200000.0
2009-10-22 22:09:00,87.135,87.14,87.105,87.13,67000000.0
2009-10-22 22:10:00,87.125,87.13,87.11,87.13,55500000.0
2009-10-22 22:11:00,87.125,87.13,87.115,87.125,29800000.0
2009-10-22 22:12:00,87.13,87.13,87.105,87.13,40200000.0
2009-10-22 22:13:00,87.125,87.125,87.105,87.105,13600000.0
2009-10-22 22:14:00,87.105,87.115,87.1,87.115,64000000.0
2009-10-22 22:15:00,87.115,87.135,87.105,87.135,72800000.0
2009-10-22 22:16:00,87.125,87.165,87.125,87.145,111900000.0
2009-10-22 22:17:00,87.145,87.16,87.125,87.15,61200000.0
2009-10-22 22:18:00,87.135,87.145,87.135,87.145,52000000.0
2009-10-22 22:19:00,87.135,87.15,87.135,87.15,109600000.0
2009-10-22 22:20:00,87.15,87.16,87.125,87.125,93200000.0
2009-10-22 22:21:00,87.125,87.125,87.125,87.125,56600000.0
2009-10-22 22:22:00,87.125,87.13,87.105,87.13,182500000.0
2009-10-22 22:23:00,87.125,87.145,87.125,87.145,179600000.0
2009-10-22 22:24:00,87.14,87.165,87.14,87.165,26400000.0
2009-10-22 22:25:00,87.155,87.165,87.15,87.155,76800000.0
2009-10-22 22:26:00,87.165,87.165,87.14,87.14,103800000.0
2009-10-22 22:27:00,87.14,87.145,87.105,87.115,360000000.0
2009-10-22 22:28:00,87.115,87.17,87.105,87.135,321700000.0
2009-10-22 22:29:00,87.15,87.155,87.13,87.135,72700000.0
2009-10-22 22:30:00,87.135,87.155,87.13,87.155,45200000.0
2009-10-22 22:31:00,87.145,87.145,87.12,87.12,111300000.0
2009-10-22 22:32:00,87.12,87.13,87.12,87.13,68800000.0
2009-10-22 22:33:00,87.13,87.13,87.105,87.105,108100000.0
2009-10-22 22:34:00,87.11,87.115,87.105,87.115,35200000.0
2009-10-22 22:35:00,87.105,87.105,87.095,87.105,86700000.0
2009-10-22 22:36:00,87.105,87.135,87.105,87.135,100300000.0
2009-10-22 22:37:00,87.125,87.125,87.115,87.115,66900000.0
2009-10-22 22:38:00,87.115,87.115,87.105,87.115,119200000.0
2009-10-22 22:39:00,87.12,87.125,87.12,87.125,25400000.0
2009-10-22 22:40:00,87.125,87.13,87.125,87.13,72100000.0
2009-10-22 22:41:00,87.135,87.135,87.135,87.135,40800000.0
2009-10-22 22:42:00,87.135,87.15,87.135,87.135,135200000.0
2009-10-22 22:43:00,87.125,87.13,87.125,87.13,76900000.0
2009-10-22 22:44:00,87.13,87.155,87.13,87.135,62600000.0
2009-10-22 22:45:00,87.135,87.16,87.135,87.145,67000000.0
2009-10-22 22:46:00,87.14,87.14,87.135,87.135,21600000.0
2009-10-22 22:47:00,87.14,87.16,87.14,87.145,60400000.0
2009-10-22 22:48:00,87.135,87.155,87.13,87.13,125800000.0
2009-10-22 22:49:00,87.13,87.135,87.13,87.135,13600000.0
2009-10-22 22:50:00,87.125,87.155,87.125,87.125,85400000.0
2009-10-22 22:51:00,87.13,87.135,87.105,87.105,71200000.0
2009-10-22 22:52:00,87.105,87.115,87.105,87.115,78600000.0
2009-10-22 22:53:00,87.115,87.14,87.115,87.135,132000000.0
2009-10-22 22:54:00,87.135,87.14,87.135,87.14,80900000.0
2009-10-22 22:55:00,87.135,87.16,87.125,87.145,82800000.0
2009-10-22 22:56:00,87.145,87.15,87.145,87.145,116600000.0
2009-10-22 22:57:00,87.145,87.155,87.135,87.155,83800000.0
2009-10-22 22:58:00,87.155,87.155,87.145,87.145,9600000.0
2009-10-22 22:59:00,87.135,87.14,87.125,87.125,19200000.0
2009-10-22 23:00:00,87.115,87.145,87.11,87.145,18600000.0
2009-10-22 23:01:00,87.16,87.165,87.155,87.155,6600000.0
2009-10-22 23:02:00,87.155,87.17,87.145,87.15,19200000.0
2009-10-22 23:03:00,87.145,87.165,87.125,87.16,24800000.0
2009-10-22 23:04:00,87.16,87.16,87.16,87.16,7200000.0
2009-10-22 23:05:00,87.155,87.16,87.145,87.155,6000000.0
2009-10-22 23:06:00,87.15,87.18,87.15,87.16,16200000.0
2009-10-22 23:07:00,87.145,87.145,87.145,87.145,5400000.0
2009-10-22 23:08:00,87.145,87.145,87.145,87.145,1000000.0
2009-10-22 23:09:00,87.15,87.16,87.15,87.16,6000000.0
2009-10-22 23:10:00,87.17,87.17,87.15,87.155,11000000.0
2009-10-22 23:11:00,87.155,87.16,87.145,87.145,11200000.0
2009-10-22 23:12:00,87.145,87.155,87.145,87.145,11400000.0
2009-10-22 23:13:00,87.145,87.195,87.14,87.195,28000000.0
2009-10-22 23:14:00,87.185,87.195,87.18,87.185,19100000.0
2009-10-22 23:15:00,87.195,87.205,87.195,87.195,33100000.0
2009-10-22 23:16:00,87.195,87.235,87.185,87.225,48900000.0
2009-10-22 23:17:00,87.225,87.255,87.205,87.255,84600000.0
2009-10-22 23:18:00,87.245,87.265,87.215,87.245,88800000.0
2009-10-22 23:19:00,87.245,87.255,87.215,87.215,60100000.0
2009-10-22 23:20:00,87.225,87.225,87.225,87.225,7200000.0
2009-10-22 23:21:00,87.22,87.235,87.22,87.23,32500000.0
2009-10-22 23:22:00,87.23,87.23,87.23,87.23,4800000.0
2009-10-22 23:23:00,87.23,87.235,87.23,87.235,27100000.0
2009-10-22 23:24:00,87.235,87.235,87.235,87.235,4800000.0
2009-10-22 23:25:00,87.25,87.275,87.225,87.225,48300000.0
2009-10-22 23:26:00,87.235,87.235,87.235,87.235,2400000.0
2009-10-22 23:27:00,87.225,87.235,87.225,87.235,6600000.0
2009-10-22 23:28:00,87.205,87.209,87.205,87.209,2400000.0
2009-10-22 23:29:00,87.235,87.235,87.235,87.235,2400000.0
2009-10-22 23:30:00,87.235,87.235,87.225,87.225,17600000.0
2009-10-22 23:31:00,87.23,87.245,87.23,87.245,9200000.0
2009-10-22 23:32:00,87.235,87.235,87.23,87.235,4400000.0
2009-10-22 23:33:00,87.21,87.211,87.209,87.209,2400000.0
2009-10-22 23:34:00,87.225,87.225,87.225,87.225,2400000.0
2009-10-22 23:35:00,87.215,87.215,87.215,87.215,2500000.0
2009-10-22 23:36:00,87.215,87.215,87.215,87.215,4900000.0
2009-10-22 23:37:00,87.215,87.215,87.215,87.215,2400000.0
2009-10-22 23:38:00,87.215,87.215,87.205,87.205,8200000.0
2009-10-22 23:39:00,87.185,87.185,87.177,87.178,7200000.0
2009-10-22 23:40:00,87.179,87.179,87.179,87.179,7200000.0
2009-10-22 23:41:00,87.205,87.205,87.205,87.205,7200000.0
2009-10-22 23:42:00,87.195,87.195,87.175,87.18,18900000.0
2009-10-22 23:43:00,87.18,87.18,87.18,87.18,3000000.0
2009-10-22 23:44:00,87.175,87.18,87.165,87.18,20200000.0
2009-10-22 23:45:00,87.165,87.17,87.16,87.165,37700000.0
2009-10-22 23:46:00,87.165,87.175,87.145,87.145,25600000.0
2009-10-22 23:47:00,87.155,87.155,87.145,87.155,16000000.0
2009-10-22 23:48:00,87.155,87.175,87.145,87.145,33000000.0
2009-10-22 23:49:00,87.145,87.145,87.145,87.145,11400000.0
2009-10-22 23:50:00,87.145,87.165,87.145,87.165,27400000.0
2009-10-22 23:51:00,87.165,87.165,87.165,87.165,4800000.0
2009-10-22 23:52:00,87.165,87.18,87.165,87.165,40300000.0
2009-10-22 23:53:00,87.14,87.14,87.14,87.14,20000000.0
2009-10-22 23:54:00,87.138,87.14,87.136,87.14,20000000.0
2009-10-22 23:55:00,87.141,87.143,87.139,87.142,20000000.0
2009-10-22 23:56:00,87.165,87.165,87.155,87.155,20000000.0
2009-10-22 23:57:00,87.155,87.195,87.155,87.195,35600000.0
2009-10-22 23:58:00,87.195,87.225,87.195,87.225,27000000.0
2009-10-22 23:59:00,87.215,87.215,87.195,87.195,19300000.0
2009-10-23 00:00:00,87.195,87.205,87.185,87.195,56600000.0
2009-10-23 00:01:00,87.195,87.195,87.165,87.165,20300000.0
2009-10-23 00:02:00,87.165,87.17,87.165,87.165,35100000.0
2009-10-23 00:03:00,87.14,87.143,87.138,87.142,26400000.0
2009-10-23 00:04:00,87.14,87.14,87.134,87.139,26400000.0
2009-10-23 00:05:00,87.165,87.175,87.155,87.155,26400000.0
2009-10-23 00:06:00,87.155,87.155,87.145,87.145,4800000.0
2009-10-23 00:07:00,87.145,87.155,87.145,87.155,5600000.0
2009-10-23 00:08:00,87.155,87.155,87.155,87.155,1600000.0
2009-10-23 00:09:00,87.155,87.155,87.135,87.155,35200000.0
2009-10-23 00:10:00,87.155,87.175,87.155,87.155,14600000.0
2009-10-23 00:11:00,87.155,87.155,87.155,87.155,1600000.0
2009-10-23 00:12:00,87.155,87.155,87.155,87.155,11200000.0
2009-10-23 00:13:00,87.155,87.155,87.135,87.145,11200000.0
2009-10-23 00:14:00,87.127,87.129,87.124,87.124,3200000.0
2009-10-23 00:15:00,87.155,87.155,87.155,87.155,3200000.0
2009-10-23 00:16:00,87.155,87.155,87.155,87.155,1600000.0
2009-10-23 00:17:00,87.155,87.165,87.155,87.165,5200000.0
2009-10-23 00:18:00,87.165,87.175,87.165,87.175,5600000.0
2009-10-23 00:19:00,87.175,87.175,87.175,87.175,15200000.0
2009-10-23 00:20:00,87.175,87.175,87.175,87.175,8000000.0
2009-10-23 00:21:00,87.18,87.18,87.175,87.175,6400000.0
2009-10-23 00:22:00,87.18,87.185,87.18,87.185,4000000.0
2009-10-23 00:23:00,87.185,87.185,87.185,87.185,5600000.0
2009-10-23 00:24:00,87.195,87.195,87.185,87.185,11200000.0
2009-10-23 00:25:00,87.185,87.185,87.165,87.165,11200000.0
2009-10-23 00:26:00,87.175,87.175,87.175,87.175,6400000.0
2009-10-23 00:27:00,87.185,87.185,87.165,87.175,13600000.0
2009-10-23 00:28:00,87.175,87.175,87.165,87.175,14400000.0
2009-10-23 00:29:00,87.152,87.152,87.148,87.148,4800000.0
2009-10-23 00:30:00,87.175,87.185,87.175,87.175,4800000.0
2009-10-23 00:31:00,87.175,87.175,87.175,87.175,5600000.0
2009-10-23 00:32:00,87.175,87.175,87.175,87.175,1600000.0
2009-10-23 00:33:00,87.165,87.17,87.165,87.165,15200000.0
2009-10-23 00:34:00,87.165,87.165,87.155,87.155,22400000.0
2009-10-23 00:35:00,87.132,87.136,87.132,87.136,1600000.0
2009-10-23 00:36:00,87.139,87.141,87.137,87.14,1600000.0
2009-10-23 00:37:00,87.165,87.165,87.165,87.165,1600000.0
2009-10-23 00:38:00,87.141,87.141,87.138,87.139,8000000.0
2009-10-23 00:39:00,87.165,87.165,87.165,87.165,8000000.0
2009-10-23 00:40:00,87.175,87.175,87.175,87.175,1600000.0
2009-10-23 00:41:00,87.165,87.17,87.165,87.17,6400000.0
2009-10-23 00:42:00,87.175,87.175,87.175,87.175,1600000.0
2009-10-23 00:43:00,87.17,87.175,87.17,87.175,10400000.0
2009-10-23 00:44:00,87.175,87.185,87.165,87.185,17800000.0
2009-10-23 00:45:00,87.195,87.195,87.195,87.195,8800000.0
2009-10-23 00:46:00,87.175,87.175,87.172,87.172,4000000.0
2009-10-23 00:47:00,87.195,87.195,87.195,87.195,4000000.0
2009-10-23 00:48:00,87.195,87.215,87.195,87.215,35800000.0
2009-10-23 00:49:00,87.215,87.225,87.215,87.225,8800000.0
2009-10-23 00:50:00,87.225,87.225,87.225,87.225,3200000.0
2009-10-23 00:51:00,87.199,87.199,87.196,87.197,8800000.0
2009-10-23 00:52:00,87.225,87.235,87.225,87.235,8800000.0
2009-10-23 00:53:00,87.207,87.208,87.207,87.207,7200000.0
2009-10-23 00:54:00,87.235,87.245,87.235,87.245,7200000.0
2009-10-23 00:55:00,87.25,87.255,87.245,87.245,24000000.0
2009-10-23 00:56:00,87.229,87.229,87.225,87.226,11200000.0
2009-10-23 00:57:00,87.245,87.245,87.245,87.245,11200000.0
2009-10-23 00:58:00,87.245,87.245,87.245,87.245,6400000.0
2009-10-23 00:59:00,87.245,87.245,87.245,87.245,1600000.0
2009-10-23 01:00:00,87.245,87.245,87.245,87.245,18400000.0
2009-10-23 01:01:00,87.245,87.245,87.245,87.245,7200000.0
2009-10-23 01:02:00,87.245,87.265,87.245,87.265,43200000.0
2009-10-23 01:03:00,87.265,87.265,87.265,87.265,2400000.0
2009-10-23 01:04:00,87.26,87.265,87.26,87.26,32000000.0
2009-10-23 01:05:00,87.26,87.26,87.26,87.26,2400000.0
2009-10-23 01:06:00,87.26,87.26,87.255,87.26,98400000.0
2009-10-23 01:07:00,87.265,87.265,87.26,87.26,29600000.0
2009-10-23 01:08:00,87.26,87.275,87.255,87.27,88000000.0
2009-10-23 01:09:00,87.275,87.275,87.26,87.26,62500000.0
2009-10-23 01:10:00,87.265,87.265,87.26,87.265,46400000.0
2009-10-23 01:11:00,87.265,87.27,87.26,87.27,27200000.0
2009-10-23 01:12:00,87.27,87.275,87.265,87.265,23200000.0
2009-10-23 01:13:00,87.27,87.28,87.27,87.275,32000000.0
2009-10-23 01:14:00,87.28,87.32,87.275,87.305,213200000.0
2009-10-23 01:15:00,87.305,87.34,87.305,87.325,160200000.0
2009-10-23 01:16:00,87.325,87.33,87.32,87.33,68000000.0
2009-10-23 01:17:00,87.33,87.33,87.31,87.31,103200000.0
2009-10-23 01:18:00,87.283,87.283,87.28,87.28,91200000.0
2009-10-23 01:19:00,87.31,87.32,87.3,87.315,91200000.0
2009-10-23 01:20:00,87.315,87.33,87.315,87.33,132000000.0
2009-10-23 01:21:00,87.33,87.355,87.325,87.35,171200000.0
2009-10-23 01:22:00,87.355,87.385,87.355,87.365,140000000.0
2009-10-23 01:23:00,87.37,87.37,87.36,87.37,30400000.0
2009-10-23 01:24:00,87.37,87.37,87.355,87.355,28800000.0
2009-10-23 01:25:00,87.35,87.35,87.35,87.35,2400000.0
2009-10-23 01:26:00,87.355,87.37,87.355,87.36,77600000.0
2009-10-23 01:27:00,87.355,87.375,87.355,87.375,87200000.0
2009-10-23 01:28:00,87.37,87.38,87.37,87.38,46400000.0
2009-10-23 01:29:00,87.375,87.38,87.375,87.375,102400000.0
2009-10-23 01:30:00,87.375,87.39,87.375,87.375,38400000.0
2009-10-23 01:31:00,87.375,87.385,87.37,87.38,45600000.0
2009-10-23 01:32:00,87.38,87.385,87.37,87.38,78000000.0
2009-10-23 01:33:00,87.38,87.38,87.37,87.375,66400000.0
2009-10-23 01:34:00,87.37,87.375,87.365,87.365,88800000.0
2009-10-23 01:35:00,87.365,87.365,87.355,87.36,63200000.0
2009-10-23 01:36:00,87.36,87.37,87.355,87.365,95200000.0
2009-10-23 01:37:00,87.365,87.38,87.36,87.365,110800000.0
2009-10-23 01:38:00,87.365,87.365,87.36,87.36,52800000.0
2009-10-23 01:39:00,87.365,87.38,87.365,87.375,107200000.0
2009-10-23 01:40:00,87.375,87.375,87.375,87.375,14400000.0
2009-10-23 01:41:00,87.38,87.385,87.38,87.385,34400000.0
2009-10-23 01:42:00,87.38,87.385,87.375,87.38,125200000.0
2009-10-23 01:43:00,87.38,87.38,87.375,87.375,13600000.0
2009-10-23 01:44:00,87.375,87.375,87.375,87.375,16800000.0
2009-10-23 01:45:00,87.375,87.375,87.37,87.37,50400000.0
2009-10-23 01:46:00,87.37,87.37,87.37,87.37,36000000.0
2009-10-23 01:47:00,87.37,87.37,87.365,87.365,106400000.0
2009-10-23 01:48:00,87.365,87.375,87.365,87.37,71200000.0
2009-10-23 01:49:00,87.37,87.41,87.37,87.4,217600000.0
2009-10-23 01:50:00,87.4,87.425,87.385,87.39,206800000.0
2009-10-23 01:51:00,87.395,87.405,87.38,87.385,142400000.0
2009-10-23 01:52:00,87.38,87.38,87.345,87.345,134300000.0
2009-10-23 01:53:00,87.335,87.34,87.305,87.305,302000000.0
2009-10-23 01:54:00,87.305,87.355,87.305,87.355,271400000.0
2009-10-23 01:55:00,87.34,87.35,87.34,87.34,46300000.0
2009-10-23 01:56:00,87.345,87.36,87.34,87.355,173800000.0
2009-10-23 01:57:00,87.35,87.38,87.35,87.355,66400000.0
2009-10-23 01:58:00,87.36,87.38,87.355,87.38,79800000.0
2009-10-23 01:59:00,87.38,87.41,87.38,87.405,73400000.0
2009-10-23 02:00:00,87.405,87.41,87.37,87.375,82500000.0
2009-10-23 02:01:00,87.37,87.37,87.355,87.355,52200000.0
2009-10-23 02:02:00,87.36,87.405,87.355,87.4,168800000.0
2009-10-23 02:03:00,87.4,87.42,87.395,87.42,53800000.0
2009-10-23 02:04:00,87.415,87.47,87.415,87.445,158600000.0
2009-10-23 02:05:00,87.445,87.445,87.435,87.435,93200000.0
2009-10-23 02:06:00,87.435,87.44,87.41,87.44,164900000.0
2009-10-23 02:07:00,87.44,87.465,87.435,87.455,56500000.0
2009-10-23 02:08:00,87.46,87.46,87.445,87.45,88600000.0
2009-10-23 02:09:00,87.45,87.465,87.415,87.415,192400000.0
2009-10-23 02:10:00,87.415,87.435,87.405,87.435,154200000.0
2009-10-23 02:11:00,87.435,87.445,87.435,87.435,69900000.0
2009-10-23 02:12:00,87.435,87.465,87.43,87.455,136300000.0
2009-10-23 02:13:00,87.455,87.47,87.44,87.47,61200000.0
2009-10-23 02:14:00,87.465,87.465,87.45,87.46,94800000.0
2009-10-23 02:15:00,87.465,87.515,87.46,87.505,115300000.0
2009-10-23 02:16:00,87.505,87.515,87.465,87.485,139700000.0
2009-10-23 02:17:00,87.485,87.5,87.47,87.47,50600000.0
2009-10-23 02:18:00,87.465,87.485,87.455,87.475,66000000.0
2009-10-23 02:19:00,87.48,87.5,87.465,87.485,81000000.0
2009-10-23 02:20:00,87.485,87.52,87.485,87.495,107800000.0
2009-10-23 02:21:00,87.505,87.51,87.485,87.505,191000000.0
2009-10-23 02:22:00,87.505,87.51,87.475,87.485,204700000.0
2009-10-23 02:23:00,87.485,87.5,87.455,87.5,111000000.0
2009-10-23 02:24:00,87.505,87.505,87.425,87.435,196100000.0
2009-10-23 02:25:00,87.435,87.435,87.395,87.405,105600000.0
2009-10-23 02:26:00,87.405,87.41,87.385,87.41,99800000.0
2009-10-23 02:27:00,87.405,87.405,87.375,87.4,121600000.0
2009-10-23 02:28:00,87.405,87.405,87.385,87.385,74400000.0
2009-10-23 02:29:00,87.385,87.385,87.355,87.365,172000000.0
2009-10-23 02:30:00,87.365,87.375,87.355,87.365,37400000.0
2009-10-23 02:31:00,87.365,87.365,87.355,87.365,80500000.0
2009-10-23 02:32:00,87.365,87.365,87.345,87.355,82600000.0
2009-10-23 02:33:00,87.35,87.355,87.325,87.325,89800000.0
2009-10-23 02:34:00,87.33,87.345,87.325,87.325,145600000.0
2009-10-23 02:35:00,87.325,87.355,87.325,87.345,90400000.0
2009-10-23 02:36:00,87.345,87.345,87.315,87.33,192500000.0
2009-10-23 02:37:00,87.33,87.335,87.325,87.335,163000000.0
2009-10-23 02:38:00,87.335,87.35,87.33,87.345,94000000.0
2009-10-23 02:39:00,87.355,87.355,87.335,87.345,188000000.0
2009-10-23 02:40:00,87.345,87.345,87.325,87.345,70400000.0
2009-10-23 02:41:00,87.345,87.355,87.335,87.355,86400000.0
2009-10-23 02:42:00,87.355,87.355,87.345,87.345,92000000.0
2009-10-23 02:43:00,87.345,87.345,87.335,87.335,52000000.0
2009-10-23 02:44:00,87.335,87.365,87.335,87.365,24800000.0
2009-10-23 02:45:00,87.365,87.385,87.365,87.365,77100000.0
2009-10-23 02:46:00,87.365,87.365,87.355,87.365,103200000.0
2009-10-23 02:47:00,87.365,87.38,87.355,87.37,93400000.0
2009-10-23 02:48:00,87.375,87.385,87.365,87.37,108000000.0
2009-10-23 02:49:00,87.375,87.375,87.295,87.305,129800000.0
2009-10-23 02:50:00,87.31,87.35,87.29,87.35,191200000.0
2009-10-23 02:51:00,87.355,87.365,87.355,87.355,230600000.0
2009-10-23 02:52:00,87.355,87.38,87.355,87.38,125400000.0
2009-10-23 02:53:00,87.385,87.41,87.375,87.385,114100000.0
2009-10-23 02:54:00,87.385,87.385,87.345,87.355,163400000.0
2009-10-23 02:55:00,87.335,87.345,87.29,87.325,196100000.0
2009-10-23 02:56:00,87.325,87.325,87.305,87.315,127000000.0
2009-10-23 02:57:00,87.315,87.315,87.305,87.31,175200000.0
2009-10-23 02:58:00,87.305,87.305,87.285,87.295,90400000.0
2009-10-23 02:59:00,87.29,87.305,87.285,87.305,59600000.0
2009-10-23 03:00:00,87.31,87.32,87.295,87.305,109700000.0
2009-10-23 03:01:00,87.305,87.33,87.295,87.33,132900000.0
2009-10-23 03:02:00,87.33,87.345,87.33,87.335,66000000.0
2009-10-23 03:03:00,87.35,87.365,87.335,87.345,117200000.0
2009-10-23 03:04:00,87.345,87.345,87.345,87.345,4800000.0
2009-10-23 03:05:00,87.35,87.365,87.31,87.325,168900000.0
2009-10-23 03:06:00,87.325,87.325,87.305,87.305,31400000.0
2009-10-23 03:07:00,87.305,87.305,87.295,87.3,41200000.0
2009-10-23 03:08:00,87.295,87.32,87.295,87.32,65300000.0
2009-10-23 03:09:00,87.315,87.325,87.3,87.3,99200000.0
2009-10-23 03:10:00,87.31,87.315,87.31,87.315,20300000.0
2009-10-23 03:11:00,87.32,87.325,87.32,87.32,18900000.0
2009-10-23 03:12:00,87.325,87.35,87.32,87.35,34100000.0
2009-10-23 03:13:00,87.34,87.36,87.33,87.345,93500000.0
2009-10-23 03:14:00,87.355,87.36,87.355,87.355,72800000.0
2009-10-23 03:15:00,87.355,87.405,87.355,87.4,201600000.0
2009-10-23 03:16:00,87.395,87.42,87.38,87.42,148700000.0
2009-10-23 03:17:00,87.42,87.47,87.42,87.43,195500000.0
2009-10-23 03:18:00,87.43,87.445,87.425,87.43,103700000.0
2009-10-23 03:19:00,87.435,87.435,87.405,87.415,66800000.0
2009-10-23 03:20:00,87.415,87.445,87.405,87.415,112700000.0
2009-10-23 03:21:00,87.415,87.43,87.4,87.425,83900000.0
2009-10-23 03:22:00,87.425,87.425,87.375,87.385,146500000.0
2009-10-23 03:23:00,87.38,87.395,87.38,87.39,81200000.0
2009-10-23 03:24:00,87.39,87.395,87.385,87.39,104900000.0
2009-10-23 03:25:00,87.395,87.4,87.385,87.39,64100000.0
2009-10-23 03:26:00,87.39,87.41,87.39,87.405,32900000.0
2009-10-23 03:27:00,87.4,87.415,87.39,87.415,89400000.0
2009-10-23 03:28:00,87.41,87.43,87.405,87.415,128600000.0
2009-10-23 03:29:00,87.415,87.42,87.41,87.41,76800000.0
2009-10-23 03:30:00,87.41,87.42,87.41,87.41,28800000.0
2009-10-23 03:31:00,87.415,87.435,87.405,87.425,82200000.0
2009-10-23 03:32:00,87.435,87.435,87.415,87.415,133000000.0
2009-10-23 03:33:00,87.415,87.415,87.385,87.385,68800000.0
2009-10-23 03:34:00,87.385,87.385,87.37,87.38,70900000.0
2009-10-23 03:35:00,87.395,87.4,87.38,87.4,86900000.0
2009-10-23 03:36:00,87.395,87.445,87.395,87.44,164900000.0
2009-10-23 03:37:00,87.44,87.44,87.415,87.43,80400000.0
2009-10-23 03:38:00,87.435,87.435,87.43,87.435,59200000.0
2009-10-23 03:39:00,87.435,87.45,87.43,87.445,101800000.0
2009-10-23 03:40:00,87.44,87.455,87.435,87.455,80700000.0
2009-10-23 03:41:00,87.46,87.46,87.435,87.435,125500000.0
2009-10-23 03:42:00,87.44,87.44,87.4,87.405,105000000.0
2009-10-23 03:43:00,87.405,87.41,87.4,87.4,62400000.0
2009-10-23 03:44:00,87.4,87.4,87.385,87.385,113000000.0
2009-10-23 03:45:00,87.385,87.41,87.365,87.37,118500000.0
2009-10-23 03:46:00,87.37,87.39,87.36,87.385,108700000.0
2009-10-23 03:47:00,87.38,87.405,87.38,87.4,103300000.0
2009-10-23 03:48:00,87.4,87.4,87.39,87.39,54400000.0
2009-10-23 03:49:00,87.39,87.4,87.375,87.395,217900000.0
2009-10-23 03:50:00,87.395,87.395,87.38,87.38,99400000.0
2009-10-23 03:51:00,87.39,87.4,87.385,87.395,215100000.0
2009-10-23 03:52:00,87.395,87.41,87.395,87.405,148400000.0
2009-10-23 03:53:00,87.405,87.415,87.4,87.415,181600000.0
2009-10-23 03:54:00,87.415,87.45,87.415,87.445,116000000.0
2009-10-23 03:55:00,87.445,87.445,87.44,87.445,88800000.0
2009-10-23 03:56:00,87.45,87.46,87.45,87.46,204200000.0
2009-10-23 03:57:00,87.46,87.475,87.445,87.45,217900000.0
2009-10-23 03:58:00,87.45,87.45,87.415,87.435,206600000.0
2009-10-23 03:59:00,87.435,87.45,87.425,87.44,210300000.0
2009-10-23 04:00:00,87.445,87.445,87.435,87.435,230400000.0
2009-10-23 04:01:00,87.435,87.435,87.385,87.395,168400000.0
2009-10-23 04:02:00,87.395,87.42,87.395,87.405,204600000.0
2009-10-23 04:03:00,87.4,87.405,87.395,87.4,76000000.0
2009-10-23 04:04:00,87.395,87.405,87.39,87.39,95200000.0
2009-10-23 04:05:00,87.385,87.415,87.385,87.395,253100000.0
2009-10-23 04:06:00,87.395,87.405,87.385,87.39,297800000.0
2009-10-23 04:07:00,87.39,87.4,87.38,87.395,280300000.0
2009-10-23 04:08:00,87.395,87.4,87.395,87.4,74800000.0
2009-10-23 04:09:00,87.41,87.415,87.405,87.415,86400000.0
2009-10-23 04:10:00,87.415,87.42,87.4,87.405,122300000.0
2009-10-23 04:11:00,87.41,87.415,87.4,87.415,73600000.0
2009-10-23 04:12:00,87.42,87.43,87.405,87.405,130100000.0
2009-10-23 04:13:00,87.405,87.435,87.395,87.42,186000000.0
2009-10-23 04:14:00,87.42,87.445,87.42,87.435,283400000.0
2009-10-23 04:15:00,87.44,87.44,87.435,87.44,77600000.0
2009-10-23 04:16:00,87.435,87.445,87.435,87.44,141600000.0
2009-10-23 04:17:00,87.44,87.44,87.41,87.415,158500000.0
2009-10-23 04:18:00,87.41,87.42,87.405,87.41,68800000.0
2009-10-23 04:19:00,87.415,87.42,87.405,87.415,127999999.0
2009-10-23 04:20:00,87.415,87.43,87.415,87.425,85600000.0
2009-10-23 04:21:00,87.425,87.43,87.415,87.425,104900000.0
2009-10-23 04:22:00,87.425,87.44,87.425,87.435,148900000.0
2009-10-23 04:23:00,87.435,87.475,87.435,87.465,175700000.0
2009-10-23 04:24:00,87.46,87.49,87.46,87.48,224600000.0
2009-10-23 04:25:00,87.48,87.525,87.47,87.515,404400000.0
2009-10-23 04:26:00,87.515,87.535,87.505,87.505,375400000.0
2009-10-23 04:27:00,87.5,87.54,87.5,87.515,261600000.0
2009-10-23 04:28:00,87.515,87.52,87.49,87.49,286400000.0
2009-10-23 04:29:00,87.49,87.505,87.465,87.465,202200000.0
2009-10-23 04:30:00,87.46,87.46,87.445,87.45,177600000.0
2009-10-23 04:31:00,87.45,87.465,87.445,87.455,191200000.0
2009-10-23 04:32:00,87.455,87.465,87.445,87.45,225200000.0
2009-10-23 04:33:00,87.445,87.45,87.435,87.445,150500000.0
2009-10-23 04:34:00,87.445,87.46,87.445,87.445,209600000.0
2009-10-23 04:35:00,87.45,87.47,87.445,87.465,85000000.0
2009-10-23 04:36:00,87.465,87.475,87.465,87.475,241000000.0
2009-10-23 04:37:00,87.475,87.475,87.465,87.47,84300000.0
2009-10-23 04:38:00,87.47,87.475,87.465,87.465,75600000.0
2009-10-23 04:39:00,87.465,87.465,87.455,87.455,86600000.0
2009-10-23 04:40:00,87.455,87.465,87.455,87.46,193300000.0
2009-10-23 04:41:00,87.455,87.46,87.455,87.455,100800000.0
2009-10-23 04:42:00,87.455,87.465,87.445,87.445,104800000.0
2009-10-23 04:43:00,87.445,87.455,87.445,87.455,239200000.0
2009-10-23 04:44:00,87.455,87.455,87.455,87.455,144700000.0
2009-10-23 04:45:00,87.455,87.505,87.455,87.5,380400000.0
2009-10-23 04:46:00,87.5,87.515,87.495,87.5,414700000.0
2009-10-23 04:47:00,87.5,87.5,87.48,87.495,355100000.0
2009-10-23 04:48:00,87.495,87.495,87.485,87.49,230700000.0
2009-10-23 04:49:00,87.495,87.5,87.485,87.49,188300000.0
2009-10-23 04:50:00,87.49,87.49,87.465,87.48,225400000.0
2009-10-23 04:51:00,87.48,87.495,87.48,87.49,168600000.0
2009-10-23 04:52:00,87.49,87.525,87.49,87.525,209100000.0
2009-10-23 04:53:00,87.54,87.545,87.515,87.53,358000000.0
2009-10-23 04:54:00,87.53,87.54,87.53,87.54,172000000.0
2009-10-23 04:55:00,87.54,87.555,87.525,87.53,215900000.0
2009-10-23 04:56:00,87.525,87.53,87.505,87.515,324100000.0
2009-10-23 04:57:00,87.51,87.54,87.51,87.54,194500000.0
2009-10-23 04:58:00,87.535,87.535,87.515,87.515,273400000.0
2009-10-23 04:59:00,87.525,87.525,87.485,87.485,184700000.0
2009-10-23 05:00:00,87.485,87.52,87.48,87.52,125700000.0
2009-10-23 05:01:00,87.52,87.525,87.515,87.515,116200000.0
2009-10-23 05:02:00,87.515,87.525,87.515,87.525,187800000.0
2009-10-23 05:03:00,87.525,87.53,87.525,87.53,91200000.0
2009-10-23 05:04:00,87.535,87.535,87.515,87.525,36500000.0
2009-10-23 05:05:00,87.525,87.535,87.525,87.535,119800000.0
2009-10-23 05:06:00,87.535,87.535,87.515,87.515,121600000.0
2009-10-23 05:07:00,87.515,87.52,87.505,87.51,215500000.0
2009-10-23 05:08:00,87.515,87.515,87.495,87.51,318000000.0
2009-10-23 05:09:00,87.51,87.51,87.49,87.49,146400000.0
2009-10-23 05:10:00,87.49,87.495,87.48,87.49,123400000.0
2009-10-23 05:11:00,87.495,87.51,87.475,87.475,139200000.0
2009-10-23 05:12:00,87.475,87.5,87.465,87.495,154200000.0
2009-10-23 05:13:00,87.49,87.495,87.485,87.495,155900000.0
2009-10-23 05:14:00,87.495,87.52,87.495,87.515,95800000.0
2009-10-23 05:15:00,87.515,87.515,87.505,87.505,26400000.0
2009-10-23 05:16:00,87.505,87.505,87.5,87.505,180300000.0
2009-10-23 05:17:00,87.505,87.51,87.485,87.51,257500000.0
2009-10-23 05:18:00,87.52,87.52,87.495,87.505,119000000.0
2009-10-23 05:19:00,87.505,87.515,87.5,87.5,93100000.0
2009-10-23 05:20:00,87.5,87.51,87.495,87.51,82000000.0
2009-10-23 05:21:00,87.515,87.53,87.515,87.515,96800000.0
2009-10-23 05:22:00,87.52,87.54,87.52,87.52,188000000.0
2009-10-23 05:23:00,87.515,87.52,87.515,87.52,31700000.0
2009-10-23 05:24:00,87.515,87.52,87.515,87.52,54000000.0
2009-10-23 05:25:00,87.52,87.52,87.51,87.51,29700000.0
2009-10-23 05:26:00,87.51,87.51,87.505,87.51,19200000.0
2009-10-23 05:27:00,87.51,87.51,87.5,87.5,45600000.0
2009-10-23 05:28:00,87.505,87.51,87.5,87.5,154600000.0
2009-10-23 05:29:00,87.505,87.505,87.495,87.495,155800000.0
2009-10-23 05:30:00,87.505,87.54,87.505,87.53,222000000.0
2009-10-23 05:31:00,87.53,87.55,87.505,87.515,172100000.0
2009-10-23 05:32:00,87.515,87.53,87.515,87.525,118600000.0
2009-10-23 05:33:00,87.525,87.53,87.52,87.525,65600000.0
2009-10-23 05:34:00,87.52,87.525,87.51,87.51,84900000.0
2009-10-23 05:35:00,87.515,87.515,87.505,87.515,78000000.0
2009-10-23 05:36:00,87.515,87.515,87.505,87.51,98000000.0
2009-10-23 05:37:00,87.51,87.54,87.51,87.54,246900000.0
2009-10-23 05:38:00,87.545,87.545,87.52,87.52,200900000.0
2009-10-23 05:39:00,87.515,87.525,87.505,87.51,256100000.0
2009-10-23 05:40:00,87.51,87.515,87.49,87.5,141800000.0
2009-10-23 05:41:00,87.495,87.5,87.49,87.49,79200000.0
2009-10-23 05:42:00,87.49,87.49,87.48,87.48,49000000.0
2009-10-23 05:43:00,87.485,87.49,87.475,87.49,58300000.0
2009-10-23 05:44:00,87.49,87.495,87.465,87.465,32200000.0
2009-10-23 05:45:00,87.465,87.465,87.415,87.415,169100000.0
2009-10-23 05:46:00,87.415,87.425,87.395,87.395,271800000.0
2009-10-23 05:47:00,87.405,87.425,87.395,87.405,307600000.0
2009-10-23 05:48:00,87.405,87.43,87.405,87.425,234400000.0
2009-10-23 05:49:00,87.425,87.44,87.425,87.43,324500000.0
2009-10-23 05:50:00,87.43,87.43,87.395,87.395,144600000.0
2009-10-23 05:51:00,87.395,87.4,87.375,87.375,285500000.0
2009-10-23 05:52:00,87.375,87.38,87.345,87.355,154700000.0
2009-10-23 05:53:00,87.355,87.36,87.35,87.355,265000000.0
2009-10-23 05:54:00,87.355,87.355,87.345,87.345,111300000.0
2009-10-23 05:55:00,87.35,87.365,87.345,87.365,197600000.0
2009-10-23 05:56:00,87.375,87.375,87.345,87.355,146400000.0
2009-10-23 05:57:00,87.36,87.385,87.36,87.385,88400000.0
2009-10-23 05:58:00,87.39,87.42,87.39,87.42,150600000.0
2009-10-23 05:59:00,87.42,87.43,87.415,87.425,187700000.0
2009-10-23 06:00:00,87.425,87.425,87.415,87.42,79700000.0
2009-10-23 06:01:00,87.42,87.42,87.42,87.42,35400000.0
2009-10-23 06:02:00,87.42,87.425,87.42,87.42,66800000.0
2009-10-23 06:03:00,87.42,87.425,87.405,87.41,190000000.0
2009-10-23 06:04:00,87.41,87.41,87.4,87.405,96200000.0
2009-10-23 06:05:00,87.405,87.405,87.385,87.39,155200000.0
2009-10-23 06:06:00,87.39,87.405,87.39,87.4,137600000.0
2009-10-23 06:07:00,87.395,87.4,87.37,87.38,96100000.0
2009-10-23 06:08:00,87.395,87.395,87.37,87.375,125900000.0
2009-10-23 06:09:00,87.38,87.38,87.365,87.365,122400000.0
2009-10-23 06:10:00,87.37,87.375,87.365,87.37,205400000.0
2009-10-23 06:11:00,87.37,87.39,87.37,87.38,220600000.0
2009-10-23 06:12:00,87.38,87.39,87.38,87.39,124300000.0
2009-10-23 06:13:00,87.39,87.39,87.385,87.385,171200000.0
2009-10-23 06:14:00,87.385,87.39,87.385,87.39,50700000.0
2009-10-23 06:15:00,87.395,87.42,87.395,87.415,161000000.0
2009-10-23 06:16:00,87.415,87.415,87.405,87.41,53200000.0
2009-10-23 06:17:00,87.41,87.42,87.41,87.415,88000000.0
2009-10-23 06:18:00,87.41,87.41,87.405,87.41,23900000.0
2009-10-23 06:19:00,87.41,87.41,87.385,87.395,119100000.0
2009-10-23 06:20:00,87.395,87.395,87.395,87.395,6000000.0
2009-10-23 06:21:00,87.395,87.395,87.39,87.395,17000000.0
2009-10-23 06:22:00,87.395,87.395,87.39,87.395,31200000.0
2009-10-23 06:23:00,87.39,87.4,87.39,87.395,117600000.0
2009-10-23 06:24:00,87.395,87.405,87.38,87.38,297100000.0
2009-10-23 06:25:00,87.38,87.39,87.37,87.385,186600000.0
2009-10-23 06:26:00,87.385,87.385,87.38,87.38,23900000.0
2009-10-23 06:27:00,87.385,87.385,87.375,87.375,283100000.0
2009-10-23 06:28:00,87.375,87.375,87.375,87.375,70400000.0
2009-10-23 06:29:00,87.37,87.37,87.37,87.37,15000000.0
2009-10-23 06:30:00,87.37,87.39,87.37,87.39,209600000.0
2009-10-23 06:31:00,87.39,87.39,87.38,87.385,120100000.0
2009-10-23 06:32:00,87.385,87.39,87.385,87.385,62000000.0
2009-10-23 06:33:00,87.4,87.43,87.395,87.43,261000000.0
2009-10-23 06:34:00,87.425,87.425,87.415,87.415,66000000.0
2009-10-23 06:35:00,87.415,87.42,87.415,87.42,32400000.0
2009-10-23 06:36:00,87.425,87.43,87.415,87.415,290000000.0
2009-10-23 06:37:00,87.415,87.43,87.415,87.425,115200000.0
2009-10-23 06:38:00,87.425,87.43,87.425,87.43,137300000.0
2009-10-23 06:39:00,87.425,87.44,87.425,87.44,145900000.0
2009-10-23 06:40:00,87.44,87.46,87.44,87.445,278700000.0
2009-10-23 06:41:00,87.44,87.455,87.43,87.45,220000000.0
2009-10-23 06:42:00,87.45,87.45,87.43,87.445,314100000.0
2009-10-23 06:43:00,87.445,87.46,87.44,87.455,336700000.0
2009-10-23 06:44:00,87.45,87.46,87.445,87.445,217300000.0
2009-10-23 06:45:00,87.445,87.45,87.425,87.425,102700000.0
2009-10-23 06:46:00,87.435,87.445,87.435,87.44,35200000.0
2009-10-23 06:47:00,87.44,87.46,87.435,87.46,40000000.0
2009-10-23 06:48:00,87.465,87.48,87.455,87.455,83100000.0
2009-10-23 06:49:00,87.45,87.465,87.425,87.465,316100000.0
2009-10-23 06:50:00,87.465,87.465,87.425,87.445,338000000.0
2009-10-23 06:51:00,87.445,87.45,87.42,87.43,353600000.0
2009-10-23 06:52:00,87.425,87.435,87.395,87.4,122600000.0
2009-10-23 06:53:00,87.395,87.42,87.395,87.415,143600000.0
2009-10-23 06:54:00,87.415,87.44,87.415,87.44,134200000.0
2009-10-23 06:55:00,87.44,87.45,87.43,87.45,158100000.0
2009-10-23 06:56:00,87.45,87.45,87.425,87.425,182000000.0
2009-10-23 06:57:00,87.425,87.43,87.415,87.425,347900000.0
2009-10-23 06:58:00,87.425,87.43,87.41,87.415,171800000.0
2009-10-23 06:59:00,87.425,87.43,87.415,87.43,34200000.0
2009-10-23 07:00:00,87.43,87.455,87.425,87.455,36300000.0
2009-10-23 07:01:00,87.46,87.485,87.455,87.475,111600000.0
2009-10-23 07:02:00,87.485,87.495,87.465,87.465,53800000.0
2009-10-23 07:03:00,87.465,87.465,87.45,87.465,102800000.0
2009-10-23 07:04:00,87.46,87.46,87.445,87.455,45200000.0
2009-10-23 07:05:00,87.455,87.455,87.44,87.44,51000000.0
2009-10-23 07:06:00,87.44,87.46,87.44,87.455,117500000.0
2009-10-23 07:07:00,87.455,87.46,87.455,87.46,103100000.0
2009-10-23 07:08:00,87.46,87.475,87.455,87.465,245000000.0
2009-10-23 07:09:00,87.465,87.485,87.465,87.475,374900000.0
2009-10-23 07:10:00,87.48,87.48,87.47,87.48,148400000.0
2009-10-23 07:11:00,87.48,87.49,87.465,87.48,376300000.0
2009-10-23 07:12:00,87.48,87.485,87.475,87.48,153400000.0
2009-10-23 07:13:00,87.485,87.485,87.455,87.455,238400000.0
2009-10-23 07:14:00,87.455,87.47,87.435,87.455,504000000.0
2009-10-23 07:15:00,87.46,87.465,87.455,87.46,264100000.0
2009-10-23 07:16:00,87.46,87.465,87.455,87.465,135500000.0
2009-10-23 07:17:00,87.465,87.465,87.435,87.435,72400000.0
2009-10-23 07:18:00,87.445,87.45,87.435,87.44,223800000.0
2009-10-23 07:19:00,87.44,87.45,87.44,87.45,86600000.0
2009-10-23 07:20:00,87.45,87.46,87.445,87.45,215400000.0
2009-10-23 07:21:00,87.45,87.455,87.425,87.445,365100000.0
2009-10-23 07:22:00,87.445,87.445,87.44,87.44,56000000.0
2009-10-23 07:23:00,87.44,87.46,87.43,87.455,325300000.0
2009-10-23 07:24:00,87.455,87.46,87.415,87.42,330000000.0
2009-10-23 07:25:00,87.425,87.435,87.35,87.35,272400000.0
2009-10-23 07:26:00,87.355,87.37,87.35,87.355,225400000.0
2009-10-23 07:27:00,87.355,87.355,87.325,87.335,249900000.0
2009-10-23 07:28:00,87.335,87.35,87.335,87.35,90400000.0
2009-10-23 07:29:00,87.35,87.36,87.33,87.36,120400000.0
2009-10-23 07:30:00,87.355,87.36,87.33,87.335,141700000.0
2009-10-23 07:31:00,87.34,87.355,87.335,87.355,180000000.0
2009-10-23 07:32:00,87.355,87.355,87.345,87.35,75200000.0
2009-10-23 07:33:00,87.35,87.35,87.325,87.33,83600000.0
2009-10-23 07:34:00,87.325,87.335,87.315,87.325,300100000.0
2009-10-23 07:35:00,87.325,87.325,87.315,87.32,76000000.0
2009-10-23 07:36:00,87.32,87.33,87.305,87.315,159800000.0
2009-10-23 07:37:00,87.315,87.34,87.305,87.315,208200000.0
2009-10-23 07:38:00,87.315,87.325,87.315,87.32,133100000.0
2009-10-23 07:39:00,87.32,87.32,87.31,87.31,39100000.0
2009-10-23 07:40:00,87.315,87.32,87.315,87.32,55300000.0
2009-10-23 07:41:00,87.32,87.325,87.315,87.325,101000000.0
2009-10-23 07:42:00,87.325,87.355,87.325,87.355,145000000.0
2009-10-23 07:43:00,87.35,87.355,87.31,87.325,149100000.0
2009-10-23 07:44:00,87.325,87.33,87.325,87.325,81900000.0
2009-10-23 07:45:00,87.325,87.345,87.325,87.345,107400000.0
2009-10-23 07:46:00,87.345,87.345,87.325,87.325,26200000.0
2009-10-23 07:47:00,87.325,87.335,87.325,87.33,162500000.0
2009-10-23 07:48:00,87.325,87.325,87.295,87.31,147400000.0
2009-10-23 07:49:00,87.315,87.33,87.31,87.33,137400000.0
2009-10-23 07:50:00,87.33,87.335,87.325,87.325,94600000.0
2009-10-23 07:51:00,87.33,87.345,87.315,87.345,173200000.0
2009-10-23 07:52:00,87.34,87.34,87.31,87.31,191500000.0
2009-10-23 07:53:00,87.31,87.31,87.21,87.21,171200000.0
2009-10-23 07:54:00,87.21,87.215,87.2,87.2,98500000.0
2009-10-23 07:55:00,87.2,87.215,87.195,87.215,85000000.0
2009-10-23 07:56:00,87.215,87.22,87.215,87.22,83300000.0
2009-10-23 07:57:00,87.215,87.23,87.19,87.19,281100000.0
2009-10-23 07:58:00,87.19,87.21,87.185,87.205,222200000.0
2009-10-23 07:59:00,87.2,87.215,87.195,87.205,203200000.0
2009-10-23 08:00:00,87.21,87.21,87.19,87.205,187500000.0
2009-10-23 08:01:00,87.195,87.23,87.195,87.225,454200000.0
2009-10-23 08:02:00,87.225,87.225,87.19,87.21,263800000.0
2009-10-23 08:03:00,87.21,87.24,87.205,87.235,373400000.0
2009-10-23 08:04:00,87.235,87.255,87.205,87.23,299800000.0
2009-10-23 08:05:00,87.23,87.28,87.23,87.245,277300000.0
2009-10-23 08:06:00,87.25,87.265,87.22,87.22,206000000.0
2009-10-23 08:07:00,87.22,87.225,87.215,87.215,98500000.0
2009-10-23 08:08:00,87.22,87.24,87.22,87.225,133900000.0
2009-10-23 08:09:00,87.225,87.245,87.215,87.23,368100000.0
2009-10-23 08:10:00,87.23,87.285,87.23,87.265,106300000.0
2009-10-23 08:11:00,87.285,87.285,87.245,87.245,99800000.0
2009-10-23 08:12:00,87.24,87.28,87.23,87.28,307600001.0
2009-10-23 08:13:00,87.28,87.29,87.22,87.225,340300000.0
2009-10-23 08:14:00,87.225,87.26,87.2,87.26,442400000.0
2009-10-23 08:15:00,87.26,87.265,87.235,87.265,215800000.0
2009-10-23 08:16:00,87.265,87.39,87.265,87.38,698400001.0
2009-10-23 08:17:00,87.38,87.385,87.33,87.34,411700000.0
2009-10-23 08:18:00,87.345,87.4,87.335,87.4,521300000.0
2009-10-23 08:19:00,87.4,87.41,87.365,87.365,618000000.0
2009-10-23 08:20:00,87.355,87.375,87.3,87.305,440000000.0
2009-10-23 08:21:00,87.305,87.335,87.305,87.32,182900000.0
2009-10-23 08:22:00,87.315,87.34,87.315,87.34,220300000.0
2009-10-23 08:23:00,87.34,87.34,87.295,87.32,628100000.0
2009-10-23 08:24:00,87.325,87.33,87.295,87.295,509800000.0
2009-10-23 08:25:00,87.295,87.305,87.275,87.275,249200000.0
2009-10-23 08:26:00,87.275,87.3,87.275,87.3,338600000.0
2009-10-23 08:27:00,87.3,87.305,87.295,87.295,166600000.0
2009-10-23 08:28:00,87.295,87.375,87.28,87.33,478399999.0
2009-10-23 08:29:00,87.325,87.385,87.315,87.385,486600000.0
2009-10-23 08:30:00,87.385,87.39,87.365,87.37,443200000.0
2009-10-23 08:31:00,87.365,87.365,87.345,87.365,268600000.0
2009-10-23 08:32:00,87.365,87.365,87.32,87.33,277700000.0
2009-10-23 08:33:00,87.33,87.36,87.325,87.36,451900000.0
2009-10-23 08:34:00,87.355,87.355,87.315,87.315,396100000.0
2009-10-23 08:35:00,87.32,87.33,87.315,87.33,449600000.0
2009-10-23 08:36:00,87.33,87.355,87.33,87.355,479800000.0
2009-10-23 08:37:00,87.355,87.365,87.33,87.33,376200000.0
2009-10-23 08:38:00,87.33,87.355,87.33,87.355,438000000.0
2009-10-23 08:39:00,87.36,87.36,87.315,87.325,248800000.0
2009-10-23 08:40:00,87.335,87.385,87.335,87.38,303800000.0
2009-10-23 08:41:00,87.385,87.385,87.36,87.365,175900000.0
2009-10-23 08:42:00,87.365,87.395,87.355,87.395,321500000.0
2009-10-23 08:43:00,87.39,87.405,87.365,87.37,322800000.0
2009-10-23 08:44:00,87.37,87.37,87.36,87.36,239500000.0
2009-10-23 08:45:00,87.36,87.38,87.36,87.365,289700000.0
2009-10-23 08:46:00,87.365,87.38,87.36,87.38,148800000.0
2009-10-23 08:47:00,87.38,87.385,87.375,87.38,219400000.0
2009-10-23 08:48:00,87.38,87.39,87.37,87.385,100500000.0
2009-10-23 08:49:00,87.385,87.385,87.37,87.37,282600001.0
2009-10-23 08:50:00,87.37,87.37,87.35,87.35,197900000.0
2009-10-23 08:51:00,87.35,87.39,87.35,87.37,362000000.0
2009-10-23 08:52:00,87.37,87.375,87.35,87.37,439400000.0
2009-10-23 08:53:00,87.365,87.375,87.35,87.36,289600000.0
2009-10-23 08:54:00,87.365,87.385,87.355,87.355,309900000.0
2009-10-23 08:55:00,87.355,87.375,87.345,87.37,379700000.0
2009-10-23 08:56:00,87.37,87.38,87.36,87.375,302800000.0
2009-10-23 08:57:00,87.38,87.385,87.35,87.355,352400000.0
2009-10-23 08:58:00,87.355,87.365,87.33,87.335,342000000.0
2009-10-23 08:59:00,87.335,87.335,87.305,87.305,295100000.0
2009-10-23 09:00:00,87.305,87.355,87.305,87.355,302499999.0
2009-10-23 09:01:00,87.36,87.37,87.34,87.37,427300000.0
2009-10-23 09:02:00,87.37,87.395,87.36,87.385,514700000.0
2009-10-23 09:03:00,87.385,87.4,87.35,87.35,197400000.0
2009-10-23 09:04:00,87.35,87.375,87.345,87.365,408400000.0
2009-10-23 09:05:00,87.365,87.4,87.355,87.385,662800000.0
2009-10-23 09:06:00,87.385,87.39,87.375,87.375,385100000.0
2009-10-23 09:07:00,87.375,87.405,87.37,87.405,298600000.0
2009-10-23 09:08:00,87.405,87.41,87.39,87.395,288600000.0
2009-10-23 09:09:00,87.395,87.45,87.375,87.45,326700000.0
2009-10-23 09:10:00,87.455,87.475,87.405,87.405,335700000.0
2009-10-23 09:11:00,87.405,87.415,87.39,87.395,520500000.0
2009-10-23 09:12:00,87.405,87.41,87.385,87.405,331000000.0
2009-10-23 09:13:00,87.405,87.42,87.37,87.4,325700000.0
2009-10-23 09:14:00,87.4,87.4,87.365,87.39,554700000.0
2009-10-23 09:15:00,87.39,87.41,87.365,87.38,399100000.0
2009-10-23 09:16:00,87.38,87.385,87.36,87.375,648600000.0
2009-10-23 09:17:00,87.375,87.42,87.32,87.415,455500000.0
2009-10-23 09:18:00,87.415,87.455,87.395,87.445,315700000.0
2009-10-23 09:19:00,87.445,87.48,87.435,87.44,475700000.0
2009-10-23 09:20:00,87.44,87.485,87.44,87.45,287500000.0
2009-10-23 09:21:00,87.45,87.495,87.445,87.445,305000000.0
2009-10-23 09:22:00,87.45,87.455,87.43,87.445,334899999.0
2009-10-23 09:23:00,87.445,87.455,87.44,87.44,657800000.0
2009-10-23 09:24:00,87.44,87.455,87.435,87.455,139500000.0
2009-10-23 09:25:00,87.455,87.47,87.455,87.455,389199999.0
2009-10-23 09:26:00,87.455,87.48,87.455,87.48,83000000.0
2009-10-23 09:27:00,87.475,87.48,87.465,87.47,89300000.0
2009-10-23 09:28:00,87.47,87.495,87.46,87.465,189700000.0
2009-10-23 09:29:00,87.475,87.475,87.44,87.44,433800000.0
2009-10-23 09:30:00,87.44,87.44,87.425,87.425,321800000.0
2009-10-23 09:31:00,87.425,87.44,87.41,87.425,192900000.0
2009-10-23 09:32:00,87.425,87.425,87.395,87.405,248300000.0
2009-10-23 09:33:00,87.4,87.4,87.37,87.39,212400000.0
2009-10-23 09:34:00,87.405,87.425,87.38,87.425,437100000.0
2009-10-23 09:35:00,87.425,87.435,87.39,87.4,307100000.0
2009-10-23 09:36:00,87.4,87.43,87.395,87.425,468100002.0
2009-10-23 09:37:00,87.43,87.445,87.425,87.43,440600000.0
2009-10-23 09:38:00,87.425,87.43,87.4,87.405,372500000.0
2009-10-23 09:39:00,87.405,87.415,87.39,87.39,498000001.0
2009-10-23 09:40:00,87.39,87.4,87.365,87.395,394700000.0
2009-10-23 09:41:00,87.395,87.42,87.39,87.41,236500000.0
2009-10-23 09:42:00,87.41,87.43,87.385,87.39,178600000.0
2009-10-23 09:43:00,87.39,87.405,87.385,87.39,231100000.0
2009-10-23 09:44:00,87.39,87.4,87.385,87.395,261200000.0
2009-10-23 09:45:00,87.395,87.4,87.375,87.39,252300000.0
2009-10-23 09:46:00,87.39,87.395,87.37,87.37,232900000.0
2009-10-23 09:47:00,87.37,87.395,87.37,87.375,427100000.0
2009-10-23 09:48:00,87.365,87.385,87.345,87.345,444300000.0
2009-10-23 09:49:00,87.345,87.395,87.345,87.38,594800000.0
2009-10-23 09:50:00,87.385,87.395,87.35,87.355,346400000.0
2009-10-23 09:51:00,87.355,87.405,87.355,87.38,205800000.0
2009-10-23 09:52:00,87.375,87.4,87.375,87.385,559000000.0
2009-10-23 09:53:00,87.385,87.385,87.375,87.38,321700000.0
2009-10-23 09:54:00,87.38,87.405,87.38,87.395,403600000.0
2009-10-23 09:55:00,87.395,87.4,87.375,87.4,413300000.0
2009-10-23 09:56:00,87.4,87.4,87.375,87.395,354200000.0
2009-10-23 09:57:00,87.4,87.42,87.365,87.38,449800000.0
2009-10-23 09:58:00,87.38,87.395,87.33,87.355,592900000.0
2009-10-23 09:59:00,87.355,87.355,87.29,87.295,374500000.0
2009-10-23 10:00:00,87.295,87.31,87.245,87.245,576800000.0
2009-10-23 10:01:00,87.245,87.305,87.245,87.305,290100000.0
2009-10-23 10:02:00,87.305,87.33,87.265,87.33,498900000.0
2009-10-23 10:03:00,87.33,87.335,87.285,87.295,445800000.0
2009-10-23 10:04:00,87.295,87.305,87.275,87.3,436700000.0
2009-10-23 10:05:00,87.3,87.325,87.285,87.285,399200000.0
2009-10-23 10:06:00,87.285,87.35,87.285,87.35,385599999.0
2009-10-23 10:07:00,87.35,87.365,87.335,87.365,531000000.0
2009-10-23 10:08:00,87.365,87.38,87.345,87.35,240100000.0
2009-10-23 10:09:00,87.35,87.415,87.35,87.395,521500000.0
2009-10-23 10:10:00,87.395,87.405,87.37,87.375,393300000.0
2009-10-23 10:11:00,87.375,87.385,87.365,87.375,502000000.0
2009-10-23 10:12:00,87.375,87.405,87.37,87.385,641400000.0
2009-10-23 10:13:00,87.39,87.425,87.38,87.4,538800000.0
2009-10-23 10:14:00,87.4,87.42,87.375,87.395,206800000.0
2009-10-23 10:15:00,87.39,87.405,87.365,87.365,319500000.0
2009-10-23 10:16:00,87.36,87.375,87.36,87.36,144500000.0
2009-10-23 10:17:00,87.37,87.375,87.345,87.35,287500000.0
2009-10-23 10:18:00,87.345,87.39,87.345,87.39,327600000.0
2009-10-23 10:19:00,87.395,87.405,87.385,87.39,201600000.0
2009-10-23 10:20:00,87.39,87.395,87.365,87.375,348100000.0
2009-10-23 10:21:00,87.375,87.38,87.365,87.375,103800000.0
2009-10-23 10:22:00,87.37,87.39,87.35,87.375,172100000.0
2009-10-23 10:23:00,87.385,87.385,87.355,87.36,310000000.0
2009-10-23 10:24:00,87.36,87.375,87.35,87.365,379600000.0
2009-10-23 10:25:00,87.365,87.37,87.315,87.325,408800000.0
2009-10-23 10:26:00,87.325,87.33,87.295,87.305,339600000.0
2009-10-23 10:27:00,87.315,87.325,87.31,87.315,285800000.0
2009-10-23 10:28:00,87.315,87.34,87.31,87.32,270700000.0
2009-10-23 10:29:00,87.32,87.335,87.31,87.325,319800000.0
2009-10-23 10:30:00,87.325,87.325,87.15,87.18,319400000.0
2009-10-23 10:31:00,87.18,87.265,87.17,87.235,580600000.0
2009-10-23 10:32:00,87.235,87.265,87.185,87.26,500900000.0
2009-10-23 10:33:00,87.255,87.29,87.25,87.27,646100000.0
2009-10-23 10:34:00,87.275,87.275,87.24,87.245,500100000.0
2009-10-23 10:35:00,87.24,87.25,87.175,87.175,545100001.0
2009-10-23 10:36:00,87.175,87.2,87.17,87.185,333900000.0
2009-10-23 10:37:00,87.185,87.21,87.175,87.18,402100000.0
2009-10-23 10:38:00,87.18,87.195,87.155,87.155,173700000.0
2009-10-23 10:39:00,87.155,87.18,87.13,87.14,359500000.0
2009-10-23 10:40:00,87.14,87.2,87.14,87.165,619400000.0
2009-10-23 10:41:00,87.165,87.17,87.135,87.16,569799999.0
2009-10-23 10:42:00,87.16,87.19,87.135,87.19,556800000.0
2009-10-23 10:43:00,87.19,87.205,87.18,87.19,147300000.0
2009-10-23 10:44:00,87.19,87.205,87.175,87.195,313500001.0
2009-10-23 10:45:00,87.195,87.195,87.155,87.165,411000000.0
2009-10-23 10:46:00,87.17,87.235,87.17,87.23,283100000.0
2009-10-23 10:47:00,87.23,87.29,87.215,87.285,454700000.0
2009-10-23 10:48:00,87.285,87.29,87.245,87.26,268000000.0
2009-10-23 10:49:00,87.26,87.275,87.245,87.275,422900000.0
2009-10-23 10:50:00,87.275,87.31,87.265,87.28,282200000.0
2009-10-23 10:51:00,87.275,87.29,87.2,87.22,200700000.0
2009-10-23 10:52:00,87.215,87.29,87.215,87.275,367100000.0
2009-10-23 10:53:00,87.275,87.305,87.275,87.285,360600000.0
2009-10-23 10:54:00,87.29,87.305,87.285,87.285,188100000.0
2009-10-23 10:55:00,87.285,87.315,87.28,87.315,297100000.0
2009-10-23 10:56:00,87.315,87.315,87.29,87.3,192700000.0
2009-10-23 10:57:00,87.3,87.3,87.25,87.255,286200001.0
2009-10-23 10:58:00,87.26,87.275,87.22,87.26,423400001.0
2009-10-23 10:59:00,87.26,87.26,87.205,87.21,629900000.0
2009-10-23 11:00:00,87.21,87.23,87.175,87.185,585100002.0
2009-10-23 11:01:00,87.185,87.195,87.18,87.195,307100000.0
2009-10-23 11:02:00,87.195,87.225,87.195,87.215,410400000.0
2009-10-23 11:03:00,87.215,87.225,87.135,87.135,456900000.0
2009-10-23 11:04:00,87.135,87.18,87.135,87.15,346700000.0
2009-10-23 11:05:00,87.15,87.16,87.125,87.13,209600000.0
2009-10-23 11:06:00,87.13,87.135,87.105,87.125,389900000.0
2009-10-23 11:07:00,87.14,87.175,87.14,87.165,119400000.0
2009-10-23 11:08:00,87.165,87.165,87.135,87.135,198700000.0
2009-10-23 11:09:00,87.135,87.165,87.115,87.125,550100000.0
2009-10-23 11:10:00,87.125,87.145,87.115,87.13,534200001.0
2009-10-23 11:11:00,87.135,87.14,87.1,87.105,419600000.0
2009-10-23 11:12:00,87.105,87.135,87.105,87.135,332699999.0
2009-10-23 11:13:00,87.14,87.15,87.14,87.14,377200000.0
2009-10-23 11:14:00,87.14,87.195,87.115,87.145,595000000.0
2009-10-23 11:15:00,87.15,87.175,87.15,87.155,347800000.0
2009-10-23 11:16:00,87.155,87.17,87.155,87.17,242600000.0
2009-10-23 11:17:00,87.17,87.17,87.13,87.155,341400000.0
2009-10-23 11:18:00,87.15,87.16,87.125,87.155,520300000.0
2009-10-23 11:19:00,87.155,87.17,87.15,87.17,433400000.0
2009-10-23 11:20:00,87.17,87.175,87.15,87.15,353700000.0
2009-10-23 11:21:00,87.155,87.155,87.13,87.135,342200000.0
2009-10-23 11:22:00,87.135,87.145,87.13,87.145,265200000.0
2009-10-23 11:23:00,87.145,87.145,87.135,87.135,224100000.0
2009-10-23 11:24:00,87.135,87.145,87.125,87.145,313200000.0
2009-10-23 11:25:00,87.145,87.15,87.135,87.15,253900000.0
2009-10-23 11:26:00,87.15,87.16,87.145,87.15,405500000.0
2009-10-23 11:27:00,87.15,87.17,87.15,87.16,440200000.0
2009-10-23 11:28:00,87.165,87.195,87.155,87.195,258400000.0
2009-10-23 11:29:00,87.2,87.225,87.2,87.225,72900000.0
2009-10-23 11:30:00,87.225,87.245,87.215,87.245,127600000.0
2009-10-23 11:31:00,87.235,87.27,87.225,87.26,127100000.0
2009-10-23 11:32:00,87.26,87.26,87.22,87.25,220600000.0
2009-10-23 11:33:00,87.255,87.255,87.235,87.24,160300000.0
2009-10-23 11:34:00,87.24,87.25,87.23,87.245,232900000.0
2009-10-23 11:35:00,87.245,87.245,87.235,87.235,99700000.0
2009-10-23 11:36:00,87.235,87.245,87.205,87.235,366000000.0
2009-10-23 11:37:00,87.235,87.275,87.235,87.265,360400000.0
2009-10-23 11:38:00,87.255,87.275,87.23,87.24,292800000.0
2009-10-23 11:39:00,87.24,87.25,87.19,87.195,652700000.0
2009-10-23 11:40:00,87.2,87.2,87.175,87.185,350000000.0
2009-10-23 11:41:00,87.185,87.195,87.145,87.155,182500000.0
2009-10-23 11:42:00,87.155,87.16,87.15,87.16,261600000.0
2009-10-23 11:43:00,87.16,87.16,87.13,87.14,333100000.0
2009-10-23 11:44:00,87.14,87.165,87.14,87.16,307600000.0
2009-10-23 11:45:00,87.155,87.205,87.155,87.2,439500000.0
2009-10-23 11:46:00,87.2,87.22,87.175,87.205,465300000.0
2009-10-23 11:47:00,87.205,87.205,87.2,87.2,253000001.0
2009-10-23 11:48:00,87.205,87.225,87.2,87.215,222100000.0
2009-10-23 11:49:00,87.215,87.215,87.195,87.205,150200000.0
2009-10-23 11:50:00,87.205,87.225,87.205,87.22,131600000.0
2009-10-23 11:51:00,87.22,87.23,87.215,87.23,137800000.0
2009-10-23 11:52:00,87.23,87.23,87.175,87.195,355900000.0
2009-10-23 11:53:00,87.195,87.195,87.185,87.185,96800000.0
2009-10-23 11:54:00,87.185,87.185,87.16,87.165,228900000.0
2009-10-23 11:55:00,87.17,87.175,87.16,87.16,290400000.0
2009-10-23 11:56:00,87.16,87.185,87.14,87.16,603300000.0
2009-10-23 11:57:00,87.155,87.18,87.155,87.165,486300000.0
2009-10-23 11:58:00,87.165,87.17,87.145,87.155,205300000.0
2009-10-23 11:59:00,87.155,87.165,87.13,87.155,360400000.0
2009-10-23 12:00:00,87.16,87.185,87.145,87.145,433300000.0
2009-10-23 12:01:00,87.15,87.18,87.15,87.17,300600000.0
2009-10-23 12:02:00,87.17,87.175,87.135,87.155,279100000.0
2009-10-23 12:03:00,87.16,87.18,87.155,87.17,273300000.0
2009-10-23 12:04:00,87.165,87.175,87.145,87.145,638000000.0
2009-10-23 12:05:00,87.145,87.175,87.145,87.155,363400000.0
2009-10-23 12:06:00,87.155,87.155,87.13,87.135,131100000.0
2009-10-23 12:07:00,87.135,87.15,87.135,87.14,136100000.0
2009-10-23 12:08:00,87.14,87.19,87.14,87.15,508700000.0
2009-10-23 12:09:00,87.15,87.165,87.125,87.13,373900000.0
2009-10-23 12:10:00,87.13,87.14,87.12,87.13,252200000.0
2009-10-23 12:11:00,87.13,87.145,87.1,87.12,330000000.0
2009-10-23 12:12:00,87.12,87.13,87.115,87.115,230500000.0
2009-10-23 12:13:00,87.115,87.13,87.08,87.095,388600000.0
2009-10-23 12:14:00,87.095,87.095,87.055,87.055,346000000.0
2009-10-23 12:15:00,87.055,87.065,87.01,87.065,357700000.0
2009-10-23 12:16:00,87.065,87.065,87.035,87.06,259700000.0
2009-10-23 12:17:00,87.06,87.06,87.015,87.035,260400000.0
2009-10-23 12:18:00,87.035,87.045,87.025,87.025,143400000.0
2009-10-23 12:19:00,87.025,87.065,87.025,87.06,309800000.0
2009-10-23 12:20:00,87.065,87.07,87.045,87.045,292100000.0
2009-10-23 12:21:00,87.045,87.075,87.025,87.03,376700000.0
2009-10-23 12:22:00,87.035,87.045,87.005,87.015,488900000.0
2009-10-23 12:23:00,87.015,87.02,86.995,87.01,235700000.0
2009-10-23 12:24:00,87.01,87.01,86.98,86.985,192200000.0
2009-10-23 12:25:00,86.985,86.99,86.985,86.985,155700000.0
2009-10-23 12:26:00,86.985,86.985,86.955,86.965,294100000.0
2009-10-23 12:27:00,86.97,86.975,86.965,86.97,234000000.0
2009-10-23 12:28:00,86.97,86.995,86.96,86.99,338300000.0
2009-10-23 12:29:00,86.99,87.015,86.975,87.005,163200000.0
2009-10-23 12:30:00,86.99,86.99,86.975,86.98,165400000.0
2009-10-23 12:31:00,86.98,87.03,86.975,87.03,351600000.0
2009-10-23 12:32:00,87.02,87.02,86.99,86.995,184500000.0
2009-10-23 12:33:00,87.005,87.035,86.99,87.035,258000000.0
2009-10-23 12:34:00,87.035,87.035,87.025,87.025,158500000.0
2009-10-23 12:35:00,87.025,87.04,87.025,87.035,244100000.0
2009-10-23 12:36:00,87.035,87.045,87.02,87.02,470500000.0
2009-10-23 12:37:00,87.025,87.03,87.02,87.025,213500000.0
2009-10-23 12:38:00,87.03,87.035,87.015,87.035,292600000.0
2009-10-23 12:39:00,87.035,87.04,87.01,87.04,476800001.0
2009-10-23 12:40:00,87.04,87.05,87.015,87.04,451299999.0
2009-10-23 12:41:00,87.04,87.06,87.015,87.055,387700000.0
2009-10-23 12:42:00,87.05,87.055,87.005,87.02,577600000.0
2009-10-23 12:43:00,87.02,87.045,87.005,87.01,434900001.0
2009-10-23 12:44:00,87.02,87.02,86.995,86.995,86200000.0
2009-10-23 12:45:00,87.0,87.0,86.985,86.99,231600000.0
2009-10-23 12:46:00,86.995,87.0,86.98,87.0,146800000.0
2009-10-23 12:47:00,87.0,87.015,86.99,87.0,173300000.0
2009-10-23 12:48:00,86.995,87.01,86.98,87.005,373000000.0
2009-10-23 12:49:00,87.0,87.005,86.995,87.005,230700000.0
2009-10-23 12:50:00,87.005,87.015,87.005,87.01,170600000.0
2009-10-23 12:51:00,87.01,87.03,87.005,87.02,320000000.0
2009-10-23 12:52:00,87.02,87.06,87.01,87.055,476700000.0
2009-10-23 12:53:00,87.055,87.06,87.045,87.05,332300000.0
2009-10-23 12:54:00,87.05,87.06,87.05,87.055,339600000.0
2009-10-23 12:55:00,87.055,87.11,87.045,87.095,396000000.0
2009-10-23 12:56:00,87.095,87.095,87.065,87.065,302400000.0
2009-10-23 12:57:00,87.06,87.105,87.04,87.09,330600000.0
2009-10-23 12:58:00,87.09,87.115,87.085,87.085,316400000.0
2009-10-23 12:59:00,87.09,87.11,87.075,87.08,317800000.0
2009-10-23 13:00:00,87.08,87.085,87.055,87.055,350800000.0
2009-10-23 13:01:00,87.055,87.06,87.055,87.06,223900000.0
2009-10-23 13:02:00,87.065,87.105,87.055,87.095,322700000.0
2009-10-23 13:03:00,87.1,87.135,87.1,87.115,130800000.0
2009-10-23 13:04:00,87.105,87.17,87.105,87.16,401600000.0
2009-10-23 13:05:00,87.16,87.175,87.15,87.165,278700000.0
2009-10-23 13:06:00,87.165,87.165,87.135,87.15,161400000.0
2009-10-23 13:07:00,87.15,87.17,87.14,87.17,346400000.0
2009-10-23 13:08:00,87.17,87.17,87.145,87.155,386300000.0
2009-10-23 13:09:00,87.155,87.185,87.155,87.18,290700000.0
2009-10-23 13:10:00,87.18,87.18,87.14,87.145,168900000.0
2009-10-23 13:11:00,87.145,87.16,87.13,87.15,194700000.0
2009-10-23 13:12:00,87.15,87.16,87.145,87.155,176600000.0
2009-10-23 13:13:00,87.14,87.155,87.14,87.155,121900000.0
2009-10-23 13:14:00,87.155,87.17,87.155,87.16,119800000.0
2009-10-23 13:15:00,87.16,87.17,87.155,87.16,179900000.0
2009-10-23 13:16:00,87.16,87.205,87.16,87.185,198900000.0
2009-10-23 13:17:00,87.185,87.185,87.13,87.13,330900002.0
2009-10-23 13:18:00,87.125,87.13,87.08,87.085,280000000.0
2009-10-23 13:19:00,87.085,87.085,87.045,87.05,339000000.0
2009-10-23 13:20:00,87.055,87.06,87.035,87.035,430600001.0
2009-10-23 13:21:00,87.035,87.07,87.035,87.07,367699998.0
2009-10-23 13:22:00,87.07,87.085,87.035,87.085,388000000.0
2009-10-23 13:23:00,87.085,87.085,86.995,87.0,328300000.0
2009-10-23 13:24:00,86.995,87.015,86.995,87.015,272600000.0
2009-10-23 13:25:00,87.015,87.03,87.015,87.015,311500000.0
2009-10-23 13:26:00,87.015,87.02,87.01,87.02,177800000.0
2009-10-23 13:27:00,87.02,87.02,87.01,87.02,366800000.0
2009-10-23 13:28:00,87.02,87.06,87.02,87.045,338500000.0
2009-10-23 13:29:00,87.045,87.11,87.04,87.11,211000000.0
2009-10-23 13:30:00,87.11,87.12,87.095,87.115,196500000.0
2009-10-23 13:31:00,87.115,87.14,87.095,87.095,288100000.0
2009-10-23 13:32:00,87.1,87.12,87.065,87.09,271500000.0
2009-10-23 13:33:00,87.095,87.095,87.045,87.045,321999998.0
2009-10-23 13:34:00,87.045,87.135,87.045,87.12,466100000.0
2009-10-23 13:35:00,87.125,87.15,87.11,87.12,416200000.0
2009-10-23 13:36:00,87.12,87.135,87.115,87.12,460200000.0
2009-10-23 13:37:00,87.12,87.12,87.095,87.105,281100000.0
2009-10-23 13:38:00,87.105,87.13,87.095,87.095,443200000.0
2009-10-23 13:39:00,87.1,87.1,87.09,87.09,99400000.0
2009-10-23 13:40:00,87.095,87.105,87.07,87.07,354099997.0
2009-10-23 13:41:00,87.07,87.105,87.07,87.105,83000000.0
2009-10-23 13:42:00,87.105,87.105,87.09,87.105,190900001.0
2009-10-23 13:43:00,87.11,87.135,87.1,87.115,269400000.0
2009-10-23 13:44:00,87.115,87.135,87.115,87.125,94500000.0
2009-10-23 13:45:00,87.125,87.13,87.115,87.115,513000000.0
2009-10-23 13:46:00,87.115,87.145,87.1,87.1,510200000.0
2009-10-23 13:47:00,87.1,87.125,87.1,87.12,474599998.0
2009-10-23 13:48:00,87.12,87.125,87.08,87.08,316300000.0
2009-10-23 13:49:00,87.08,87.125,87.06,87.125,347999999.0
2009-10-23 13:50:00,87.125,87.125,87.095,87.095,403000000.0
2009-10-23 13:51:00,87.095,87.135,87.095,87.125,205300000.0
2009-10-23 13:52:00,87.125,87.145,87.1,87.145,557900000.0
2009-10-23 13:53:00,87.145,87.155,87.14,87.14,368199999.0
2009-10-23 13:54:00,87.14,87.175,87.14,87.17,338900001.0
2009-10-23 13:55:00,87.17,87.17,87.155,87.16,327599999.0
2009-10-23 13:56:00,87.16,87.165,87.145,87.165,384200001.0
2009-10-23 13:57:00,87.165,87.175,87.155,87.175,147400000.0
2009-10-23 13:58:00,87.18,87.195,87.15,87.15,421200000.0
2009-10-23 13:59:00,87.15,87.165,87.15,87.16,225900000.0
2009-10-23 14:00:00,87.16,87.165,87.12,87.12,571100000.0
2009-10-23 14:01:00,87.12,87.16,87.12,87.16,173400000.0
2009-10-23 14:02:00,87.165,87.165,87.14,87.145,293800000.0
2009-10-23 14:03:00,87.15,87.2,87.14,87.195,277400000.0
2009-10-23 14:04:00,87.195,87.195,87.17,87.18,313800000.0
2009-10-23 14:05:00,87.18,87.18,87.155,87.16,282900000.0
2009-10-23 14:06:00,87.16,87.175,87.155,87.165,313600000.0
2009-10-23 14:07:00,87.165,87.175,87.15,87.15,400000000.0
2009-10-23 14:08:00,87.15,87.23,87.15,87.23,438700000.0
2009-10-23 14:09:00,87.23,87.24,87.2,87.215,757000000.0
2009-10-23 14:10:00,87.215,87.225,87.175,87.175,451200000.0
2009-10-23 14:11:00,87.165,87.195,87.165,87.185,507100000.0
2009-10-23 14:12:00,87.185,87.23,87.175,87.215,468000000.0
2009-10-23 14:13:00,87.215,87.26,87.215,87.24,703300000.0
2009-10-23 14:14:00,87.24,87.27,87.215,87.27,350000000.0
2009-10-23 14:15:00,87.27,87.28,87.255,87.26,656300000.0
2009-10-23 14:16:00,87.265,87.275,87.25,87.27,395900000.0
2009-10-23 14:17:00,87.275,87.3,87.255,87.285,554600000.0
2009-10-23 14:18:00,87.29,87.34,87.28,87.335,501000000.0
2009-10-23 14:19:00,87.335,87.365,87.32,87.355,631400001.0
2009-10-23 14:20:00,87.355,87.42,87.345,87.375,947000000.0
2009-10-23 14:21:00,87.375,87.44,87.365,87.435,1092599998.0
2009-10-23 14:22:00,87.435,87.44,87.415,87.425,689200000.0
2009-10-23 14:23:00,87.425,87.43,87.41,87.415,764400000.0
2009-10-23 14:24:00,87.41,87.415,87.395,87.41,504100000.0
2009-10-23 14:25:00,87.41,87.415,87.385,87.405,825900002.0
2009-10-23 14:26:00,87.4,87.415,87.375,87.38,713500000.0
2009-10-23 14:27:00,87.38,87.42,87.37,87.395,630600000.0
2009-10-23 14:28:00,87.395,87.395,87.345,87.365,594600000.0
2009-10-23 14:29:00,87.365,87.395,87.365,87.385,595699999.0
2009-10-23 14:30:00,87.39,87.445,87.39,87.44,632700000.0
2009-10-23 14:31:00,87.44,87.48,87.43,87.455,519000000.0
2009-10-23 14:32:00,87.455,87.455,87.405,87.405,642500000.0
2009-10-23 14:33:00,87.405,87.515,87.405,87.515,787500000.0
2009-10-23 14:34:00,87.51,87.54,87.47,87.47,994199999.0
2009-10-23 14:35:00,87.47,87.49,87.425,87.455,913900000.0
2009-10-23 14:36:00,87.455,87.47,87.435,87.44,627200000.0
2009-10-23 14:37:00,87.44,87.5,87.435,87.485,744699999.0
2009-10-23 14:38:00,87.485,87.495,87.455,87.46,1039699999.0
2009-10-23 14:39:00,87.455,87.465,87.425,87.465,521900000.0
2009-10-23 14:40:00,87.46,87.48,87.455,87.465,734699999.0
2009-10-23 14:41:00,87.47,87.49,87.45,87.45,666200000.0
2009-10-23 14:42:00,87.45,87.5,87.435,87.485,762099999.0
2009-10-23 14:43:00,87.485,87.515,87.455,87.475,772100000.0
2009-10-23 14:44:00,87.475,87.51,87.46,87.49,646700000.0
2009-10-23 14:45:00,87.49,87.52,87.47,87.5,576400000.0
2009-10-23 14:46:00,87.485,87.555,87.475,87.55,820300000.0
2009-10-23 14:47:00,87.55,87.57,87.54,87.565,757700000.0
2009-10-23 14:48:00,87.565,87.565,87.505,87.52,481599999.0
2009-10-23 14:49:00,87.53,87.54,87.495,87.51,697600001.0
2009-10-23 14:50:00,87.515,87.525,87.47,87.48,749899999.0
2009-10-23 14:51:00,87.49,87.49,87.445,87.45,854099999.0
2009-10-23 14:52:00,87.45,87.48,87.43,87.455,640599999.0
2009-10-23 14:53:00,87.455,87.505,87.455,87.505,793900001.0
2009-10-23 14:54:00,87.5,87.51,87.465,87.465,886200000.0
2009-10-23 14:55:00,87.46,87.48,87.45,87.465,686000001.0
2009-10-23 14:56:00,87.465,87.465,87.42,87.435,531000000.0
2009-10-23 14:57:00,87.435,87.47,87.415,87.45,717500000.0
2009-10-23 14:58:00,87.455,87.46,87.42,87.435,808800001.0
2009-10-23 14:59:00,87.44,87.45,87.36,87.36,667499999.0
2009-10-23 15:00:00,87.36,87.415,87.36,87.405,728700000.0
2009-10-23 15:01:00,87.405,87.405,87.375,87.4,827400000.0
2009-10-23 15:02:00,87.4,87.4,87.365,87.38,666200001.0
2009-10-23 15:03:00,87.38,87.415,87.375,87.405,725800001.0
2009-10-23 15:04:00,87.4,87.415,87.35,87.355,779900000.0
2009-10-23 15:05:00,87.355,87.38,87.335,87.345,681300000.0
2009-10-23 15:06:00,87.345,87.345,87.31,87.34,692099999.0
2009-10-23 15:07:00,87.335,87.36,87.33,87.36,493600000.0
2009-10-23 15:08:00,87.36,87.365,87.34,87.345,530700000.0
2009-10-23 15:09:00,87.36,87.39,87.35,87.365,466400000.0
2009-10-23 15:10:00,87.365,87.38,87.365,87.375,419100000.0
2009-10-23 15:11:00,87.38,87.39,87.35,87.355,390499999.0
2009-10-23 15:12:00,87.355,87.38,87.32,87.32,802400000.0
2009-10-23 15:13:00,87.32,87.335,87.285,87.325,835699998.0
2009-10-23 15:14:00,87.325,87.34,87.29,87.335,421900000.0
2009-10-23 15:15:00,87.34,87.365,87.34,87.355,220100000.0
2009-10-23 15:16:00,87.355,87.365,87.34,87.355,427400000.0
2009-10-23 15:17:00,87.355,87.37,87.355,87.36,460800000.0
2009-10-23 15:18:00,87.365,87.41,87.365,87.41,286500000.0
2009-10-23 15:19:00,87.41,87.435,87.4,87.42,470500000.0
2009-10-23 15:20:00,87.415,87.42,87.385,87.395,584400000.0
2009-10-23 15:21:00,87.395,87.41,87.375,87.39,524400000.0
2009-10-23 15:22:00,87.39,87.395,87.375,87.38,441000000.0
2009-10-23 15:23:00,87.385,87.415,87.37,87.41,313200000.0
2009-10-23 15:24:00,87.405,87.41,87.395,87.395,281000000.0
2009-10-23 15:25:00,87.395,87.43,87.385,87.42,507099999.0
2009-10-23 15:26:00,87.425,87.445,87.405,87.41,643900000.0
2009-10-23 15:27:00,87.41,87.465,87.405,87.455,564200000.0
2009-10-23 15:28:00,87.455,87.455,87.435,87.44,567100000.0
2009-10-23 15:29:00,87.435,87.45,87.42,87.445,982900003.0
2009-10-23 15:30:00,87.445,87.525,87.445,87.495,897500000.0
2009-10-23 15:31:00,87.495,87.545,87.475,87.515,387900000.0
2009-10-23 15:32:00,87.515,87.525,87.49,87.525,739300000.0
2009-10-23 15:33:00,87.52,87.55,87.515,87.515,624700000.0
2009-10-23 15:34:00,87.51,87.52,87.485,87.485,638900001.0
2009-10-23 15:35:00,87.49,87.53,87.425,87.44,636800000.0
2009-10-23 15:36:00,87.445,87.455,87.36,87.4,576400000.0
2009-10-23 15:37:00,87.395,87.41,87.335,87.385,865100001.0
2009-10-23 15:38:00,87.385,87.415,87.37,87.385,909500000.0
2009-10-23 15:39:00,87.385,87.42,87.37,87.39,728500000.0
2009-10-23 15:40:00,87.395,87.4,87.35,87.375,740900000.0
2009-10-23 15:41:00,87.375,87.4,87.375,87.375,652800000.0
2009-10-23 15:42:00,87.375,87.395,87.365,87.375,624100000.0
2009-10-23 15:43:00,87.375,87.385,87.335,87.335,717000000.0
2009-10-23 15:44:00,87.35,87.395,87.335,87.335,191800000.0
2009-10-23 15:45:00,87.325,87.325,87.285,87.3,791900000.0
2009-10-23 15:46:00,87.3,87.32,87.28,87.3,878099999.0
2009-10-23 15:47:00,87.3,87.32,87.28,87.315,872299999.0
2009-10-23 15:48:00,87.315,87.32,87.29,87.305,442800000.0
2009-10-23 15:49:00,87.305,87.345,87.305,87.345,531100001.0
2009-10-23 15:50:00,87.345,87.42,87.345,87.385,797000002.0
2009-10-23 15:51:00,87.385,87.425,87.385,87.41,541000000.0
2009-10-23 15:52:00,87.41,87.44,87.405,87.435,573300000.0
2009-10-23 15:53:00,87.44,87.475,87.44,87.475,632899999.0
2009-10-23 15:54:00,87.47,87.5,87.445,87.485,780100000.0
2009-10-23 15:55:00,87.485,87.5,87.455,87.465,638900000.0
2009-10-23 15:56:00,87.46,87.47,87.425,87.435,797399998.0
2009-10-23 15:57:00,87.435,87.47,87.43,87.455,513400000.0
2009-10-23 15:58:00,87.455,87.47,87.44,87.47,479400000.0
2009-10-23 15:59:00,87.47,87.47,87.38,87.385,543300000.0
2009-10-23 16:00:00,87.38,87.655,87.38,87.57,627600000.0
2009-10-23 16:01:00,87.57,87.6,87.555,87.585,817299999.0
2009-10-23 16:02:00,87.585,87.625,87.485,87.49,888900000.0
2009-10-23 16:03:00,87.475,87.485,87.405,87.405,912500000.0
2009-10-23 16:04:00,87.41,87.41,87.325,87.33,737500000.0
2009-10-23 16:05:00,87.33,87.345,87.29,87.32,804800000.0
2009-10-23 16:06:00,87.325,87.345,87.305,87.34,709600001.0
2009-10-23 16:07:00,87.34,87.355,87.305,87.315,705999999.0
2009-10-23 16:08:00,87.315,87.325,87.235,87.24,545500000.0
2009-10-23 16:09:00,87.24,87.285,87.24,87.28,925400000.0
2009-10-23 16:10:00,87.28,87.28,87.175,87.18,961000000.0
2009-10-23 16:11:00,87.18,87.195,87.155,87.16,731800000.0
2009-10-23 16:12:00,87.16,87.175,87.125,87.14,627700002.0
2009-10-23 16:13:00,87.14,87.155,87.095,87.105,616300000.0
2009-10-23 16:14:00,87.105,87.2,87.09,87.185,689800000.0
2009-10-23 16:15:00,87.185,87.205,87.15,87.185,549800000.0
2009-10-23 16:16:00,87.185,87.2,87.165,87.195,702100000.0
2009-10-23 16:17:00,87.205,87.25,87.195,87.24,826599999.0
2009-10-23 16:18:00,87.245,87.31,87.24,87.3,746799999.0
2009-10-23 16:19:00,87.295,87.345,87.29,87.315,906800001.0
2009-10-23 16:20:00,87.315,87.34,87.295,87.295,615499997.0
2009-10-23 16:21:00,87.295,87.305,87.275,87.29,610400000.0
2009-10-23 16:22:00,87.295,87.315,87.29,87.31,480400000.0
2009-10-23 16:23:00,87.305,87.33,87.28,87.295,500200000.0
2009-10-23 16:24:00,87.295,87.315,87.25,87.31,883300000.0
2009-10-23 16:25:00,87.305,87.325,87.235,87.235,967299999.0
2009-10-23 16:26:00,87.245,87.26,87.23,87.245,287000000.0
2009-10-23 16:27:00,87.245,87.3,87.245,87.28,617100001.0
2009-10-23 16:28:00,87.28,87.33,87.28,87.32,612100000.0
2009-10-23 16:29:00,87.32,87.37,87.32,87.365,656900000.0
2009-10-23 16:30:00,87.365,87.37,87.26,87.28,662799999.0
2009-10-23 16:31:00,87.28,87.28,87.225,87.265,817600000.0
2009-10-23 16:32:00,87.265,87.265,87.215,87.215,688100001.0
2009-10-23 16:33:00,87.215,87.31,87.2,87.295,420700000.0
2009-10-23 16:34:00,87.295,87.34,87.295,87.3,856199999.0
2009-10-23 16:35:00,87.3,87.34,87.265,87.315,894399999.0
2009-10-23 16:36:00,87.315,87.315,87.28,87.29,648899999.0
2009-10-23 16:37:00,87.295,87.295,87.245,87.245,302200000.0
2009-10-23 16:38:00,87.245,87.255,87.2,87.24,591700000.0
2009-10-23 16:39:00,87.24,87.305,87.235,87.305,490600000.0
2009-10-23 16:40:00,87.305,87.34,87.305,87.34,813100000.0
2009-10-23 16:41:00,87.34,87.345,87.325,87.34,568300000.0
2009-10-23 16:42:00,87.34,87.355,87.305,87.325,716900000.0
2009-10-23 16:43:00,87.325,87.335,87.315,87.335,549400002.0
2009-10-23 16:44:00,87.335,87.345,87.285,87.29,758500000.0
2009-10-23 16:45:00,87.29,87.305,87.235,87.255,621000000.0
2009-10-23 16:46:00,87.255,87.26,87.215,87.215,607200000.0
2009-10-23 16:47:00,87.215,87.265,87.215,87.235,647500000.0
2009-10-23 16:48:00,87.235,87.28,87.235,87.275,432600001.0
2009-10-23 16:49:00,87.275,87.335,87.275,87.285,870100000.0
2009-10-23 16:50:00,87.285,87.315,87.27,87.29,853300000.0
2009-10-23 16:51:00,87.29,87.31,87.27,87.305,844400000.0
2009-10-23 16:52:00,87.3,87.32,87.285,87.295,749799999.0
2009-10-23 16:53:00,87.295,87.325,87.265,87.295,818299998.0
2009-10-23 16:54:00,87.295,87.36,87.295,87.325,523500000.0
2009-10-23 16:55:00,87.325,87.36,87.275,87.285,936800001.0
2009-10-23 16:56:00,87.285,87.335,87.28,87.31,540700001.0
2009-10-23 16:57:00,87.31,87.33,87.295,87.315,1016499998.0
2009-10-23 16:58:00,87.315,87.37,87.315,87.35,336300000.0
2009-10-23 16:59:00,87.34,87.525,87.34,87.49,1096600001.0
2009-10-23 17:00:00,87.485,87.495,87.415,87.425,825200000.0
2009-10-23 17:01:00,87.415,87.445,87.41,87.43,744700001.0
2009-10-23 17:02:00,87.43,87.445,87.385,87.39,721100000.0
2009-10-23 17:03:00,87.39,87.4,87.375,87.38,457100000.0
2009-10-23 17:04:00,87.385,87.385,87.325,87.35,626800000.0
2009-10-23 17:05:00,87.35,87.375,87.35,87.365,599200000.0
2009-10-23 17:06:00,87.365,87.375,87.355,87.37,452300000.0
2009-10-23 17:07:00,87.37,87.375,87.35,87.365,828800000.0
2009-10-23 17:08:00,87.365,87.385,87.345,87.35,610800000.0
2009-10-23 17:09:00,87.35,87.385,87.33,87.385,817000000.0
2009-10-23 17:10:00,87.38,87.39,87.37,87.385,377700000.0
2009-10-23 17:11:00,87.38,87.415,87.36,87.415,713900001.0
2009-10-23 17:12:00,87.415,87.425,87.375,87.375,533399999.0
2009-10-23 17:13:00,87.375,87.4,87.375,87.4,762299997.0
2009-10-23 17:14:00,87.395,87.425,87.395,87.42,510500001.0
2009-10-23 17:15:00,87.42,87.425,87.395,87.395,720700001.0
2009-10-23 17:16:00,87.395,87.4,87.32,87.34,520200000.0
2009-10-23 17:17:00,87.34,87.34,87.285,87.325,584100000.0
2009-10-23 17:18:00,87.325,87.325,87.28,87.28,728600000.0
2009-10-23 17:19:00,87.285,87.31,87.255,87.295,461100000.0
2009-10-23 17:20:00,87.29,87.315,87.28,87.3,717900000.0
2009-10-23 17:21:00,87.305,87.345,87.285,87.345,750200000.0
2009-10-23 17:22:00,87.35,87.355,87.31,87.33,908599998.0
2009-10-23 17:23:00,87.325,87.34,87.295,87.33,636000000.0
2009-10-23 17:24:00,87.335,87.345,87.32,87.325,641700000.0
2009-10-23 17:25:00,87.33,87.385,87.33,87.38,665200000.0
2009-10-23 17:26:00,87.38,87.395,87.38,87.38,729000000.0
2009-10-23 17:27:00,87.38,87.38,87.355,87.36,589400000.0
2009-10-23 17:28:00,87.36,87.42,87.36,87.395,966400001.0
2009-10-23 17:29:00,87.395,87.415,87.395,87.405,515799997.0
2009-10-23 17:30:00,87.405,87.41,87.375,87.39,439800000.0
2009-10-23 17:31:00,87.39,87.405,87.385,87.395,930199999.0
2009-10-23 17:32:00,87.395,87.41,87.375,87.385,544000000.0
2009-10-23 17:33:00,87.39,87.395,87.36,87.36,771600001.0
2009-10-23 17:34:00,87.36,87.36,87.31,87.315,818400002.0
2009-10-23 17:35:00,87.315,87.33,87.285,87.295,717100000.0
2009-10-23 17:36:00,87.295,87.315,87.285,87.305,342400000.0
2009-10-23 17:37:00,87.305,87.35,87.305,87.35,653000000.0
2009-10-23 17:38:00,87.35,87.375,87.345,87.36,500000000.0
2009-10-23 17:39:00,87.36,87.4,87.36,87.39,723900000.0
2009-10-23 17:40:00,87.39,87.435,87.39,87.425,504299999.0
2009-10-23 17:41:00,87.425,87.46,87.425,87.455,720299997.0
2009-10-23 17:42:00,87.455,87.455,87.415,87.425,545200000.0
2009-10-23 17:43:00,87.425,87.43,87.41,87.43,418100000.0
2009-10-23 17:44:00,87.43,87.44,87.415,87.425,577700001.0
2009-10-23 17:45:00,87.425,87.435,87.425,87.425,539000001.0
2009-10-23 17:46:00,87.425,87.43,87.385,87.39,409600000.0
2009-10-23 17:47:00,87.39,87.39,87.365,87.37,329300001.0
2009-10-23 17:48:00,87.37,87.41,87.37,87.41,380800000.0
2009-10-23 17:49:00,87.41,87.425,87.405,87.415,222199999.0
2009-10-23 17:50:00,87.415,87.435,87.415,87.43,464600000.0
2009-10-23 17:51:00,87.43,87.45,87.425,87.43,450599999.0
2009-10-23 17:52:00,87.43,87.485,87.43,87.48,487700001.0
2009-10-23 17:53:00,87.475,87.48,87.455,87.465,408300000.0
2009-10-23 17:54:00,87.465,87.49,87.44,87.455,413900000.0
2009-10-23 17:55:00,87.45,87.465,87.425,87.435,508599998.0
2009-10-23 17:56:00,87.43,87.46,87.415,87.415,503600000.0
2009-10-23 17:57:00,87.415,87.42,87.395,87.42,378100001.0
2009-10-23 17:58:00,87.42,87.45,87.42,87.44,469599999.0
2009-10-23 17:59:00,87.44,87.445,87.415,87.435,763000000.0
2009-10-23 18:00:00,87.43,87.44,87.395,87.425,431000000.0
2009-10-23 18:01:00,87.435,87.435,87.405,87.42,704299999.0
2009-10-23 18:02:00,87.425,87.47,87.42,87.47,614600000.0
2009-10-23 18:03:00,87.465,87.47,87.425,87.435,659700000.0
2009-10-23 18:04:00,87.435,87.435,87.41,87.415,455200001.0
2009-10-23 18:05:00,87.415,87.44,87.395,87.44,587100000.0
2009-10-23 18:06:00,87.445,87.455,87.43,87.445,756400000.0
2009-10-23 18:07:00,87.455,87.475,87.445,87.445,501200001.0
2009-10-23 18:08:00,87.445,87.45,87.425,87.425,754600000.0
2009-10-23 18:09:00,87.425,87.445,87.425,87.43,95700000.0
2009-10-23 18:10:00,87.455,87.455,87.435,87.445,65700000.0
2009-10-23 18:11:00,87.455,87.455,87.405,87.415,369100000.0
2009-10-23 18:12:00,87.415,87.415,87.385,87.395,438000000.0
2009-10-23 18:13:00,87.39,87.415,87.375,87.39,560800000.0
2009-10-23 18:14:00,87.39,87.395,87.355,87.37,456700000.0
2009-10-23 18:15:00,87.37,87.37,87.33,87.335,391100000.0
2009-10-23 18:16:00,87.335,87.4,87.335,87.4,546700000.0
2009-10-23 18:17:00,87.405,87.43,87.395,87.425,454900000.0
2009-10-23 18:18:00,87.43,87.445,87.425,87.43,480000001.0
2009-10-23 18:19:00,87.43,87.455,87.43,87.445,458600000.0
2009-10-23 18:20:00,87.44,87.44,87.4,87.41,288700000.0
2009-10-23 18:21:00,87.405,87.41,87.37,87.4,372100000.0
2009-10-23 18:22:00,87.405,87.445,87.405,87.435,494500000.0
2009-10-23 18:23:00,87.435,87.445,87.43,87.435,323200000.0
2009-10-23 18:24:00,87.435,87.46,87.435,87.45,376200000.0
2009-10-23 18:25:00,87.455,87.465,87.435,87.435,235700000.0
2009-10-23 18:26:00,87.435,87.46,87.43,87.445,290800000.0
2009-10-23 18:27:00,87.45,87.455,87.44,87.45,165300000.0
2009-10-23 18:28:00,87.45,87.495,87.45,87.475,489100000.0
2009-10-23 18:29:00,87.475,87.505,87.475,87.5,160800000.0
2009-10-23 18:30:00,87.5,87.505,87.485,87.485,206800000.0
2009-10-23 18:31:00,87.485,87.49,87.45,87.45,353400000.0
2009-10-23 18:32:00,87.45,87.455,87.45,87.455,191400000.0
2009-10-23 18:33:00,87.455,87.475,87.455,87.455,373000001.0
2009-10-23 18:34:00,87.455,87.455,87.415,87.415,265800000.0
2009-10-23 18:35:00,87.415,87.455,87.415,87.435,315800000.0
2009-10-23 18:36:00,87.44,87.46,87.44,87.46,212700001.0
2009-10-23 18:37:00,87.46,87.47,87.45,87.46,190400000.0
2009-10-23 18:38:00,87.46,87.48,87.455,87.48,266000000.0
2009-10-23 18:39:00,87.48,87.49,87.45,87.455,491300000.0
2009-10-23 18:40:00,87.46,87.465,87.45,87.455,499400000.0
2009-10-23 18:41:00,87.455,87.475,87.435,87.445,383700000.0
2009-10-23 18:42:00,87.445,87.45,87.43,87.45,341300000.0
2009-10-23 18:43:00,87.45,87.46,87.44,87.45,367400000.0
2009-10-23 18:44:00,87.455,87.46,87.44,87.45,216400000.0
2009-10-23 18:45:00,87.45,87.485,87.45,87.47,418700000.0
2009-10-23 18:46:00,87.47,87.5,87.465,87.495,520300000.0
2009-10-23 18:47:00,87.495,87.51,87.475,87.475,648700000.0
2009-10-23 18:48:00,87.475,87.485,87.47,87.475,665500001.0
2009-10-23 18:49:00,87.475,87.505,87.475,87.48,361100000.0
2009-10-23 18:50:00,87.485,87.485,87.475,87.48,42800000.0
2009-10-23 18:51:00,87.485,87.49,87.485,87.485,327600000.0
2009-10-23 18:52:00,87.49,87.49,87.445,87.445,324400000.0
2009-10-23 18:53:00,87.445,87.445,87.41,87.42,391100000.0
2009-10-23 18:54:00,87.42,87.445,87.42,87.425,281200001.0
2009-10-23 18:55:00,87.425,87.49,87.425,87.48,266800000.0
2009-10-23 18:56:00,87.48,87.48,87.44,87.445,483600000.0
2009-10-23 18:57:00,87.445,87.46,87.44,87.455,447300000.0
2009-10-23 18:58:00,87.455,87.465,87.43,87.465,306699999.0
2009-10-23 18:59:00,87.465,87.495,87.45,87.45,345800000.0
2009-10-23 19:00:00,87.45,87.475,87.425,87.47,588400000.0
2009-10-23 19:01:00,87.47,87.48,87.45,87.48,506399998.0
2009-10-23 19:02:00,87.48,87.495,87.475,87.475,377100000.0
2009-10-23 19:03:00,87.475,87.475,87.445,87.47,637700000.0
2009-10-23 19:04:00,87.465,87.48,87.455,87.465,300700000.0
2009-10-23 19:05:00,87.465,87.47,87.455,87.47,410900000.0
2009-10-23 19:06:00,87.465,87.495,87.465,87.48,255200000.0
2009-10-23 19:07:00,87.485,87.5,87.485,87.5,224800000.0
2009-10-23 19:08:00,87.5,87.51,87.47,87.48,582900000.0
2009-10-23 19:09:00,87.48,87.485,87.47,87.485,264600000.0
2009-10-23 19:10:00,87.485,87.49,87.475,87.485,261300000.0
2009-10-23 19:11:00,87.485,87.525,87.48,87.515,384200000.0
2009-10-23 19:12:00,87.52,87.545,87.515,87.545,451599998.0
2009-10-23 19:13:00,87.545,87.56,87.545,87.55,237600000.0
2009-10-23 19:14:00,87.55,87.555,87.53,87.535,190500000.0
2009-10-23 19:15:00,87.54,87.56,87.535,87.55,284300000.0
2009-10-23 19:16:00,87.55,87.55,87.54,87.545,381200000.0
2009-10-23 19:17:00,87.545,87.57,87.545,87.555,301200000.0
2009-10-23 19:18:00,87.555,87.565,87.545,87.56,628399999.0
2009-10-23 19:19:00,87.555,87.555,87.535,87.545,158100000.0
2009-10-23 19:20:00,87.545,87.545,87.5,87.5,224400000.0
2009-10-23 19:21:00,87.51,87.52,87.475,87.475,353400000.0
2009-10-23 19:22:00,87.475,87.49,87.47,87.47,340100000.0
2009-10-23 19:23:00,87.47,87.48,87.445,87.465,373500000.0
2009-10-23 19:24:00,87.47,87.495,87.47,87.49,377000000.0
2009-10-23 19:25:00,87.49,87.51,87.49,87.505,239700000.0
2009-10-23 19:26:00,87.505,87.51,87.505,87.505,163600000.0
2009-10-23 19:27:00,87.505,87.52,87.495,87.515,205700000.0
2009-10-23 19:28:00,87.515,87.52,87.495,87.495,264100002.0
2009-10-23 19:29:00,87.495,87.51,87.495,87.505,262600000.0
2009-10-23 19:30:00,87.505,87.51,87.465,87.475,370800000.0
2009-10-23 19:31:00,87.475,87.475,87.435,87.435,421200000.0
2009-10-23 19:32:00,87.45,87.465,87.425,87.46,667400000.0
2009-10-23 19:33:00,87.465,87.47,87.435,87.435,510900000.0
2009-10-23 19:34:00,87.435,87.435,87.41,87.425,669500000.0
2009-10-23 19:35:00,87.425,87.44,87.425,87.425,484500000.0
2009-10-23 19:36:00,87.425,87.445,87.415,87.435,369899999.0
2009-10-23 19:37:00,87.435,87.445,87.405,87.42,376600001.0
2009-10-23 19:38:00,87.42,87.43,87.395,87.4,707000000.0
2009-10-23 19:39:00,87.4,87.415,87.395,87.415,414900000.0
2009-10-23 19:40:00,87.41,87.445,87.405,87.405,443900000.0
2009-10-23 19:41:00,87.405,87.45,87.405,87.445,461600002.0
2009-10-23 19:42:00,87.445,87.5,87.445,87.485,756500000.0
2009-10-23 19:43:00,87.485,87.495,87.475,87.48,340400000.0
2009-10-23 19:44:00,87.48,87.495,87.465,87.49,557500000.0
2009-10-23 19:45:00,87.49,87.495,87.46,87.47,473800000.0
2009-10-23 19:46:00,87.47,87.485,87.465,87.475,484600000.0
2009-10-23 19:47:00,87.475,87.5,87.475,87.49,424300000.0
2009-10-23 19:48:00,87.485,87.495,87.465,87.48,456799999.0
2009-10-23 19:49:00,87.48,87.495,87.475,87.485,459000000.0
2009-10-23 19:50:00,87.485,87.495,87.485,87.495,253799999.0
2009-10-23 19:51:00,87.495,87.505,87.495,87.505,269600000.0
2009-10-23 19:52:00,87.505,87.525,87.505,87.52,302400001.0
2009-10-23 19:53:00,87.52,87.53,87.505,87.515,448099999.0
2009-10-23 19:54:00,87.515,87.56,87.515,87.55,341100000.0
2009-10-23 19:55:00,87.55,87.555,87.545,87.545,150500000.0
2009-10-23 19:56:00,87.545,87.545,87.505,87.515,481500000.0
2009-10-23 19:57:00,87.515,87.52,87.515,87.515,126900000.0
2009-10-23 19:58:00,87.515,87.52,87.51,87.52,136600001.0
2009-10-23 19:59:00,87.52,87.555,87.51,87.555,663200000.0
2009-10-23 20:00:00,87.555,87.555,87.52,87.535,398099999.0
2009-10-23 20:01:00,87.535,87.545,87.515,87.515,297600001.0
2009-10-23 20:02:00,87.515,87.53,87.505,87.505,501500000.0
2009-10-23 20:03:00,87.5,87.505,87.495,87.495,184100000.0
2009-10-23 20:04:00,87.495,87.495,87.475,87.475,346399999.0
2009-10-23 20:05:00,87.475,87.52,87.465,87.505,621199999.0
2009-10-23 20:06:00,87.515,87.515,87.49,87.495,482000000.0
2009-10-23 20:07:00,87.495,87.545,87.495,87.545,718800000.0
2009-10-23 20:08:00,87.545,87.575,87.545,87.565,473799998.0
2009-10-23 20:09:00,87.56,87.565,87.54,87.54,402200000.0
2009-10-23 20:10:00,87.54,87.55,87.535,87.55,473100001.0
2009-10-23 20:11:00,87.55,87.56,87.545,87.56,306000000.0
2009-10-23 20:12:00,87.56,87.6,87.555,87.57,367900000.0
2009-10-23 20:13:00,87.57,87.57,87.525,87.535,440300000.0
2009-10-23 20:14:00,87.535,87.555,87.53,87.555,256400000.0
2009-10-23 20:15:00,87.555,87.575,87.545,87.545,491700000.0
2009-10-23 20:16:00,87.545,87.555,87.535,87.54,560300000.0
2009-10-23 20:17:00,87.54,87.565,87.535,87.565,348500000.0
2009-10-23 20:18:00,87.565,87.565,87.555,87.56,48000000.0
2009-10-23 20:19:00,87.56,87.565,87.55,87.565,160100000.0
2009-10-23 20:20:00,87.565,87.59,87.565,87.58,232799999.0
2009-10-23 20:21:00,87.58,87.62,87.58,87.62,481600003.0
2009-10-23 20:22:00,87.62,87.63,87.605,87.605,265100000.0
2009-10-23 20:23:00,87.605,87.635,87.605,87.615,342300000.0
2009-10-23 20:24:00,87.615,87.62,87.59,87.595,375200000.0
2009-10-23 20:25:00,87.595,87.595,87.575,87.575,701799999.0
2009-10-23 20:26:00,87.575,87.58,87.555,87.57,166100000.0
2009-10-23 20:27:00,87.57,87.57,87.565,87.57,177300000.0
2009-10-23 20:28:00,87.57,87.57,87.545,87.555,142000000.0
2009-10-23 20:29:00,87.555,87.555,87.535,87.545,212200000.0
2009-10-23 20:30:00,87.545,87.575,87.53,87.535,355400000.0
2009-10-23 20:31:00,87.54,87.55,87.49,87.495,380499999.0
2009-10-23 20:32:00,87.495,87.505,87.495,87.5,309900000.0
2009-10-23 20:33:00,87.5,87.5,87.465,87.475,450400000.0
2009-10-23 20:34:00,87.475,87.495,87.475,87.495,503900000.0
2009-10-23 20:35:00,87.495,87.535,87.485,87.535,415800000.0
2009-10-23 20:36:00,87.535,87.535,87.51,87.51,181500000.0
2009-10-23 20:37:00,87.51,87.52,87.51,87.51,135000000.0
2009-10-23 20:38:00,87.525,87.53,87.51,87.51,103400000.0
2009-10-23 20:39:00,87.51,87.52,87.51,87.515,162500000.0
2009-10-23 20:40:00,87.515,87.53,87.485,87.485,257899999.0
2009-10-23 20:41:00,87.485,87.5,87.475,87.495,334999999.0
2009-10-23 20:42:00,87.5,87.515,87.485,87.515,98700000.0
2009-10-23 20:43:00,87.515,87.53,87.5,87.53,156200000.0
2009-10-23 20:44:00,87.535,87.55,87.53,87.535,111800000.0
2009-10-23 20:45:00,87.535,87.57,87.525,87.56,119800000.0
2009-10-23 20:46:00,87.56,87.57,87.545,87.56,129600000.0
2009-10-23 20:47:00,87.56,87.56,87.53,87.55,152500000.0
2009-10-23 20:48:00,87.55,87.555,87.53,87.535,61100000.0
2009-10-23 20:49:00,87.535,87.555,87.535,87.55,165200000.0
2009-10-23 20:50:00,87.545,87.56,87.545,87.55,59700000.0
2009-10-23 20:51:00,87.555,87.56,87.535,87.545,138700000.0
2009-10-23 20:52:00,87.54,87.56,87.54,87.56,16000000.0
2009-10-23 20:53:00,87.555,87.555,87.535,87.535,107100000.0
2009-10-23 20:54:00,87.535,87.535,87.505,87.505,47300000.0
2009-10-23 20:55:00,87.505,87.505,87.48,87.495,456600000.0
2009-10-23 20:56:00,87.495,87.52,87.485,87.52,139900000.0
2009-10-23 20:57:00,87.52,87.535,87.505,87.515,32400000.0
2009-10-23 20:58:00,87.515,87.515,87.495,87.495,127300000.0
2009-10-23 20:59:00,87.495,87.505,87.485,87.49,136300000.0
2009-10-23 21:00:00,87.49,87.53,87.485,87.53,275000000.0
2009-10-23 21:01:00,87.53,87.535,87.525,87.525,168800000.0
2009-10-23 21:02:00,87.53,87.54,87.505,87.51,212200000.0
2009-10-23 21:03:00,87.505,87.515,87.505,87.505,137900000.0
2009-10-23 21:04:00,87.515,87.525,87.515,87.52,90200000.0
2009-10-23 21:05:00,87.515,87.515,87.495,87.495,106800000.0
2009-10-23 21:06:00,87.495,87.505,87.49,87.505,180400000.0
2009-10-23 21:07:00,87.505,87.51,87.495,87.5,215100000.0
2009-10-23 21:08:00,87.495,87.53,87.495,87.53,202300000.0
2009-10-23 21:09:00,87.53,87.55,87.525,87.525,161300000.0
2009-10-23 21:10:00,87.52,87.545,87.52,87.545,162600000.0
2009-10-23 21:11:00,87.54,87.55,87.515,87.525,200400000.0
2009-10-23 21:12:00,87.535,87.56,87.535,87.56,67000000.0
2009-10-23 21:13:00,87.565,87.575,87.565,87.575,85900000.0
2009-10-23 21:14:00,87.575,87.595,87.575,87.575,114500000.0
2009-10-23 21:15:00,87.575,87.585,87.565,87.575,187800000.0
2009-10-23 21:16:00,87.575,87.575,87.565,87.57,61200000.0
2009-10-23 21:17:00,87.565,87.575,87.56,87.56,41700000.0
2009-10-23 21:18:00,87.56,87.58,87.56,87.58,43200000.0
2009-10-23 21:19:00,87.575,87.575,87.505,87.53,161000000.0
2009-10-23 21:20:00,87.53,87.53,87.485,87.485,161500000.0
2009-10-23 21:21:00,87.485,87.49,87.45,87.45,158000000.0
2009-10-23 21:22:00,87.45,87.45,87.435,87.45,104100000.0
2009-10-23 21:23:00,87.455,87.47,87.445,87.455,94800000.0
2009-10-23 21:24:00,87.45,87.505,87.445,87.46,251800000.0
2009-10-23 21:25:00,87.455,87.46,87.425,87.425,168300000.0
2009-10-23 21:26:00,87.425,87.44,87.415,87.435,91800000.0
2009-10-23 21:27:00,87.44,87.445,87.415,87.425,120800000.0
2009-10-23 21:28:00,87.425,87.425,87.415,87.425,40500000.0
2009-10-23 21:29:00,87.425,87.445,87.425,87.44,199600000.0
2009-10-23 21:30:00,87.44,87.445,87.425,87.435,86300000.0
2009-10-23 21:31:00,87.435,87.435,87.425,87.43,239500000.0
2009-10-23 21:32:00,87.43,87.435,87.43,87.435,56400000.0
2009-10-23 21:33:00,87.435,87.455,87.435,87.445,89600000.0
2009-10-23 21:34:00,87.445,87.445,87.435,87.435,140400000.0
2009-10-23 21:35:00,87.435,87.455,87.425,87.445,128900000.0
2009-10-23 21:36:00,87.445,87.465,87.445,87.46,77700000.0
2009-10-23 21:37:00,87.46,87.475,87.455,87.475,84100000.0
2009-10-23 21:38:00,87.465,87.465,87.425,87.425,124200000.0
2009-10-23 21:39:00,87.425,87.465,87.415,87.455,142200000.0
2009-10-23 21:40:00,87.455,87.47,87.415,87.42,190800000.0
2009-10-23 21:41:00,87.42,87.435,87.42,87.425,233500000.0
2009-10-23 21:42:00,87.425,87.445,87.405,87.445,203800000.0
2009-10-23 21:43:00,87.445,87.46,87.425,87.44,257900000.0
2009-10-23 21:44:00,87.44,87.44,87.415,87.425,160800000.0
2009-10-23 21:45:00,87.425,87.46,87.425,87.455,151600000.0
2009-10-23 21:46:00,87.455,87.455,87.445,87.445,61400000.0
2009-10-23 21:47:00,87.445,87.46,87.445,87.455,64300000.0
2009-10-23 21:48:00,87.46,87.465,87.455,87.465,216000000.0
2009-10-23 21:49:00,87.465,87.505,87.46,87.505,188100000.0
2009-10-23 21:50:00,87.505,87.525,87.455,87.465,254300000.0
2009-10-23 21:51:00,87.465,87.5,87.465,87.495,258200000.0
2009-10-23 21:52:00,87.495,87.505,87.495,87.5,185500000.0
2009-10-23 21:53:00,87.505,87.52,87.505,87.505,173000000.0
2009-10-23 21:54:00,87.505,87.525,87.505,87.51,175400000.0
2009-10-23 21:55:00,87.51,87.515,87.51,87.51,60000000.0
2009-10-23 21:56:00,87.51,87.525,87.505,87.51,173900000.0
2009-10-23 21:57:00,87.515,87.525,87.505,87.525,50300000.0
2009-10-23 21:58:00,87.525,87.525,87.515,87.525,68100000.0
2009-10-23 21:59:00,87.525,87.555,87.465,87.465,179700000.0
2009-10-23 22:00:00,87.465,87.475,87.445,87.465,130000000.0
2009-10-23 22:01:00,87.465,87.465,87.465,87.465,23200000.0
2009-10-23 22:02:00,87.47,87.485,87.47,87.485,39400000.0
2009-10-23 22:03:00,87.495,87.495,87.495,87.495,37100000.0
2009-10-23 22:04:00,87.495,87.525,87.495,87.525,74100000.0
2009-10-23 22:05:00,87.525,87.535,87.525,87.525,71500000.0
2009-10-23 22:06:00,87.525,87.525,87.485,87.495,63900000.0
2009-10-23 22:07:00,87.495,87.505,87.485,87.485,89600000.0
2009-10-23 22:08:00,87.485,87.505,87.485,87.495,68100000.0
2009-10-23 22:09:00,87.495,87.515,87.495,87.515,55500000.0
2009-10-23 22:10:00,87.535,87.585,87.535,87.565,116300000.0
2009-10-23 22:11:00,87.57,87.57,87.545,87.545,107100000.0
2009-10-23 22:12:00,87.545,87.545,87.495,87.525,190300000.0
2009-10-23 22:13:00,87.525,87.595,87.52,87.535,186700000.0
2009-10-23 22:14:00,87.535,87.575,87.535,87.555,181000000.0
2009-10-23 22:15:00,87.555,87.58,87.545,87.56,102700000.0
2009-10-23 22:16:00,87.565,87.585,87.565,87.585,29500000.0
2009-10-23 22:17:00,87.585,87.585,87.585,87.585,12000000.0
2009-10-23 22:18:00,87.585,87.59,87.585,87.585,116600000.0
2009-10-23 22:19:00,87.585,87.585,87.565,87.565,170500000.0
2009-10-23 22:20:00,87.565,87.565,87.515,87.555,47800000.0
2009-10-23 22:21:00,87.555,87.555,87.535,87.545,67900000.0
2009-10-23 22:22:00,87.545,87.56,87.525,87.525,91500000.0
2009-10-23 22:23:00,87.535,87.555,87.535,87.545,103000000.0
2009-10-23 22:24:00,87.545,87.555,87.545,87.545,176400000.0
2009-10-23 22:25:00,87.545,87.545,87.545,87.545,7200000.0
2009-10-23 22:26:00,87.545,87.55,87.545,87.55,61800000.0
2009-10-23 22:27:00,87.545,87.55,87.535,87.535,50400000.0
2009-10-23 22:28:00,87.535,87.535,87.505,87.505,110500000.0
2009-10-23 22:29:00,87.505,87.505,87.505,87.505,35200000.0
2009-10-23 22:30:00,87.505,87.505,87.495,87.495,24000000.0
2009-10-23 22:31:00,87.485,87.495,87.485,87.485,135700000.0
2009-10-23 22:32:00,87.475,87.48,87.465,87.465,83100000.0
2009-10-23 22:33:00,87.465,87.465,87.445,87.445,110600000.0
2009-10-23 22:34:00,87.445,87.445,87.395,87.395,47300000.0
2009-10-23 22:35:00,87.395,87.41,87.395,87.41,252400000.0
2009-10-23 22:36:00,87.405,87.44,87.405,87.425,51300000.0
2009-10-23 22:37:00,87.43,87.445,87.425,87.435,30000000.0
2009-10-23 22:38:00,87.425,87.435,87.425,87.435,14400000.0
2009-10-23 22:39:00,87.435,87.445,87.415,87.415,103700000.0
2009-10-23 22:40:00,87.415,87.425,87.415,87.425,173600000.0
2009-10-23 22:41:00,87.415,87.425,87.415,87.425,8000000.0
2009-10-23 22:42:00,87.425,87.435,87.425,87.435,14600000.0
2009-10-23 22:43:00,87.435,87.435,87.435,87.435,4900000.0
2009-10-23 22:44:00,87.435,87.455,87.435,87.455,23700000.0
2009-10-23 22:45:00,87.455,87.465,87.455,87.465,19800000.0
2009-10-23 22:46:00,87.465,87.505,87.465,87.505,41200000.0
2009-10-23 22:47:00,87.495,87.505,87.495,87.505,23000000.0
2009-10-23 22:48:00,87.505,87.505,87.46,87.465,97500000.0
2009-10-23 22:49:00,87.47,87.475,87.465,87.475,44500000.0
2009-10-23 22:50:00,87.449,87.46,87.449,87.454,47000000.0
2009-10-23 22:51:00,87.465,87.485,87.465,87.475,47000000.0
2009-10-23 22:52:00,87.465,87.465,87.445,87.445,61100000.0
2009-10-23 22:53:00,87.445,87.445,87.425,87.435,27300000.0
2009-10-23 22:54:00,87.435,87.455,87.435,87.435,52200000.0
2009-10-23 22:55:00,87.445,87.445,87.445,87.445,12000000.0
2009-10-23 22:56:00,87.435,87.435,87.385,87.395,91800000.0
2009-10-23 22:57:00,87.405,87.405,87.395,87.395,22700000.0
2009-10-23 22:58:00,87.405,87.41,87.385,87.405,21300000.0
2009-10-23 22:59:00,87.4,87.4,87.275,87.3,33000000.0
2009-10-25 23:09:00,87.52,87.54,87.52,87.54,12900000.0
2009-10-25 23:33:00,87.43,87.43,87.43,87.43,6600000.0
2009-10-25 23:34:00,87.43,87.46,87.385,87.41,60400000.0
2009-10-25 23:35:00,87.435,87.45,87.4,87.4,26000000.0
2009-10-25 23:36:00,87.405,87.405,87.4,87.405,12500000.0
2009-10-25 23:38:00,87.41,87.41,87.405,87.405,5000000.0
2009-10-25 23:40:00,87.41,87.425,87.41,87.425,10000000.0
2009-10-25 23:41:00,87.42,87.43,87.42,87.425,10000000.0
2009-10-25 23:43:00,87.435,87.435,87.435,87.435,7500000.0
2009-10-25 23:44:00,87.435,87.435,87.435,87.435,2500000.0
2009-10-25 23:46:00,87.445,87.445,87.445,87.445,5000000.0
2009-10-25 23:47:00,87.455,87.46,87.455,87.46,17500000.0
2009-10-25 23:48:00,87.455,87.455,87.455,87.455,2500000.0
2009-10-25 23:51:00,87.45,87.45,87.45,87.45,2500000.0
2009-10-25 23:53:00,87.445,87.445,87.445,87.445,2500000.0
2009-10-25 23:54:00,87.485,87.485,87.435,87.455,17000000.0
2009-10-25 23:55:00,87.46,87.495,87.455,87.485,17500000.0
2009-10-25 23:56:00,87.495,87.495,87.475,87.475,25000000.0
2009-10-25 23:57:00,87.48,87.485,87.475,87.475,17200000.0
2009-10-25 23:58:00,87.475,87.53,87.47,87.53,13400000.0
2009-10-25 23:59:00,87.535,87.57,87.495,87.515,47100000.0
2009-10-26 00:00:00,87.525,87.59,87.45,87.585,105500000.0
2009-10-26 00:01:00,87.59,87.59,87.555,87.565,70100000.0
2009-10-26 00:02:00,87.565,87.575,87.565,87.575,11100000.0
2009-10-26 00:03:00,87.57,87.57,87.565,87.565,3500000.0
2009-10-26 00:04:00,87.565,87.565,87.53,87.53,28100000.0
2009-10-26 00:05:00,87.525,87.535,87.485,87.485,70200000.0
2009-10-26 00:06:00,87.485,87.485,87.435,87.435,62300000.0
2009-10-26 00:07:00,87.435,87.435,87.36,87.385,56500000.0
2009-10-26 00:08:00,87.39,87.4,87.38,87.385,48500000.0
2009-10-26 00:09:00,87.385,87.385,87.37,87.37,20200000.0
2009-10-26 00:10:00,87.37,87.375,87.365,87.37,35000000.0
2009-10-26 00:11:00,87.365,87.365,87.36,87.36,17500000.0
2009-10-26 00:12:00,87.355,87.38,87.355,87.375,32300000.0
2009-10-26 00:13:00,87.375,87.4,87.365,87.395,40700000.0
2009-10-26 00:14:00,87.39,87.39,87.37,87.385,36400000.0
2009-10-26 00:15:00,87.385,87.385,87.385,87.385,2500000.0
2009-10-26 00:16:00,87.465,87.47,87.453,87.453,10000000.0
2009-10-26 00:17:00,87.456,87.459,87.451,87.455,10000000.0
2009-10-26 00:18:00,87.385,87.385,87.375,87.375,10000000.0
2009-10-26 00:19:00,87.385,87.42,87.36,87.375,12400000.0
2009-10-26 00:20:00,87.37,87.37,87.37,87.37,5200000.0
2009-10-26 00:21:00,87.37,87.37,87.365,87.365,7500000.0
2009-10-26 00:22:00,87.365,87.365,87.335,87.345,51200000.0
2009-10-26 00:23:00,87.345,87.345,87.345,87.345,6700000.0
2009-10-26 00:24:00,87.325,87.365,87.325,87.365,40700000.0
2009-10-26 00:25:00,87.365,87.39,87.365,87.39,28800000.0
2009-10-26 00:26:00,87.385,87.385,87.35,87.355,51900000.0
2009-10-26 00:27:00,87.355,87.37,87.345,87.365,22600000.0
2009-10-26 00:28:00,87.375,87.44,87.37,87.44,41000000.0
2009-10-26 00:29:00,87.435,87.46,87.42,87.46,104000000.0
2009-10-26 00:30:00,87.455,87.605,87.455,87.575,167000000.0
2009-10-26 00:31:00,87.575,87.625,87.52,87.545,106900000.0
2009-10-26 00:32:00,87.54,87.58,87.54,87.575,44800000.0
2009-10-26 00:33:00,87.56,87.585,87.54,87.585,49800000.0
2009-10-26 00:34:00,87.565,87.565,87.535,87.555,117000000.0
2009-10-26 00:35:00,87.555,87.555,87.555,87.555,7500000.0
2009-10-26 00:36:00,87.56,87.56,87.56,87.56,2500000.0
2009-10-26 00:37:00,87.56,87.56,87.56,87.56,5000000.0
2009-10-26 00:38:00,87.56,87.635,87.555,87.63,50700000.0
2009-10-26 00:39:00,87.625,87.625,87.595,87.6,52700000.0
2009-10-26 00:40:00,87.6,87.61,87.6,87.6,14400000.0
2009-10-26 00:41:00,87.605,87.61,87.6,87.61,19400000.0
2009-10-26 00:42:00,87.61,87.625,87.61,87.625,23300000.0
2009-10-26 00:43:00,87.625,87.635,87.615,87.62,29200000.0
2009-10-26 00:44:00,87.615,87.62,87.575,87.595,43500000.0
2009-10-26 00:45:00,87.595,87.61,87.595,87.61,58700000.0
2009-10-26 00:46:00,87.605,87.625,87.605,87.625,6600000.0
2009-10-26 00:47:00,87.625,87.625,87.62,87.625,20800000.0
2009-10-26 00:48:00,87.635,87.635,87.625,87.625,6600000.0
2009-10-26 00:49:00,87.635,87.65,87.625,87.65,121000000.0
2009-10-26 00:50:00,87.65,87.65,87.645,87.645,25000000.0
2009-10-26 00:51:00,87.64,87.64,87.62,87.63,41400000.0
2009-10-26 00:52:00,87.64,87.645,87.64,87.645,15000000.0
2009-10-26 00:53:00,87.64,87.645,87.64,87.645,5400000.0
2009-10-26 00:54:00,87.645,87.645,87.64,87.64,45400000.0
2009-10-26 00:55:00,87.64,87.64,87.64,87.64,35000000.0
2009-10-26 00:56:00,87.64,87.645,87.64,87.64,47500000.0
2009-10-26 00:57:00,87.64,87.645,87.62,87.64,56600000.0
2009-10-26 00:58:00,87.645,87.645,87.64,87.645,75000000.0
2009-10-26 00:59:00,87.64,87.64,87.615,87.615,28300000.0
2009-10-26 01:00:00,87.615,87.625,87.615,87.625,22800000.0
2009-10-26 01:01:00,87.625,87.63,87.615,87.615,12600000.0
2009-10-26 01:02:00,87.615,87.64,87.615,87.64,12600000.0
2009-10-26 01:03:00,87.635,87.635,87.63,87.635,34000000.0
2009-10-26 01:04:00,87.635,87.635,87.63,87.635,7000000.0
2009-10-26 01:05:00,87.63,87.64,87.63,87.64,31000000.0
2009-10-26 01:06:00,87.64,87.655,87.64,87.65,17000000.0
2009-10-26 01:07:00,87.65,87.655,87.65,87.65,8000000.0
2009-10-26 01:08:00,87.65,87.65,87.625,87.64,15900000.0
2009-10-26 01:09:00,87.64,87.655,87.64,87.645,18000000.0
2009-10-26 01:10:00,87.64,87.66,87.615,87.66,29200000.0
2009-10-26 01:11:00,87.65,87.65,87.58,87.58,44800000.0
2009-10-26 01:12:00,87.58,87.58,87.54,87.54,45000000.0
2009-10-26 01:13:00,87.54,87.54,87.415,87.445,98600000.0
2009-10-26 01:14:00,87.46,87.475,87.42,87.445,106200000.0
2009-10-26 01:15:00,87.44,87.495,87.43,87.49,96000000.0
2009-10-26 01:16:00,87.495,87.495,87.48,87.48,25600000.0
2009-10-26 01:17:00,87.485,87.485,87.475,87.485,38400000.0
2009-10-26 01:18:00,87.47,87.53,87.46,87.505,89600000.0
2009-10-26 01:19:00,87.52,87.525,87.5,87.5,70400000.0
2009-10-26 01:20:00,87.5,87.5,87.465,87.475,137600000.0
2009-10-26 01:21:00,87.48,87.485,87.465,87.48,73600000.0
2009-10-26 01:22:00,87.485,87.54,87.485,87.52,96000000.0
2009-10-26 01:23:00,87.52,87.53,87.475,87.485,178400000.0
2009-10-26 01:24:00,87.48,87.5,87.48,87.495,156800000.0
2009-10-26 01:25:00,87.5,87.52,87.495,87.52,108800000.0
2009-10-26 01:26:00,87.525,87.525,87.49,87.495,60800000.0
2009-10-26 01:27:00,87.49,87.52,87.475,87.52,112000000.0
2009-10-26 01:28:00,87.52,87.555,87.52,87.55,91200000.0
2009-10-26 01:29:00,87.54,87.545,87.495,87.51,67200000.0
2009-10-26 01:30:00,87.505,87.535,87.505,87.53,72000000.0
2009-10-26 01:31:00,87.53,87.54,87.525,87.535,113600000.0
2009-10-26 01:32:00,87.535,87.555,87.525,87.555,81600000.0
2009-10-26 01:33:00,87.55,87.55,87.54,87.545,41600000.0
2009-10-26 01:34:00,87.55,87.57,87.55,87.57,28800000.0
2009-10-26 01:35:00,87.57,87.6,87.57,87.585,75200000.0
2009-10-26 01:36:00,87.585,87.595,87.585,87.59,121600000.0
2009-10-26 01:37:00,87.585,87.61,87.565,87.575,144000000.0
2009-10-26 01:38:00,87.58,87.595,87.575,87.58,81600000.0
2009-10-26 01:39:00,87.585,87.585,87.56,87.565,187200000.0
2009-10-26 01:40:00,87.57,87.605,87.565,87.605,95200000.0
2009-10-26 01:41:00,87.6,87.605,87.58,87.585,131200000.0
2009-10-26 01:42:00,87.58,87.6,87.58,87.6,110400000.0
2009-10-26 01:43:00,87.605,87.605,87.555,87.565,108800000.0
2009-10-26 01:44:00,87.58,87.6,87.535,87.545,197600000.0
2009-10-26 01:45:00,87.55,87.58,87.515,87.515,281600000.0
2009-10-26 01:46:00,87.515,87.525,87.51,87.51,106400000.0
2009-10-26 01:47:00,87.5,87.52,87.5,87.515,147200000.0
2009-10-26 01:48:00,87.515,87.53,87.505,87.515,65600000.0
2009-10-26 01:49:00,87.515,87.515,87.505,87.51,57600000.0
2009-10-26 01:50:00,87.51,87.51,87.49,87.495,62400000.0
2009-10-26 01:51:00,87.5,87.5,87.485,87.5,68800000.0
2009-10-26 01:52:00,87.495,87.495,87.47,87.485,89600000.0
2009-10-26 01:53:00,87.485,87.505,87.485,87.495,70400000.0
2009-10-26 01:54:00,87.51,87.51,87.495,87.495,52800000.0
2009-10-26 01:55:00,87.485,87.485,87.435,87.445,22600000.0
2009-10-26 01:56:00,87.435,87.455,87.435,87.45,15600000.0
2009-10-26 01:57:00,87.445,87.445,87.435,87.435,8000000.0
2009-10-26 01:58:00,87.435,87.435,87.435,87.435,1600000.0
2009-10-26 01:59:00,87.435,87.435,87.425,87.435,26000000.0
2009-10-26 02:00:00,87.435,87.435,87.395,87.405,117900000.0
2009-10-26 02:01:00,87.405,87.425,87.405,87.405,69200000.0
2009-10-26 02:02:00,87.405,87.405,87.365,87.365,52000000.0
2009-10-26 02:03:00,87.375,87.38,87.335,87.345,114800000.0
2009-10-26 02:04:00,87.345,87.355,87.325,87.325,185000000.0
2009-10-26 02:05:00,87.325,87.355,87.305,87.305,127200000.0
2009-10-26 02:06:00,87.305,87.335,87.3,87.315,99000000.0
2009-10-26 02:07:00,87.315,87.315,87.285,87.285,118800000.0
2009-10-26 02:08:00,87.285,87.295,87.255,87.265,124800000.0
2009-10-26 02:09:00,87.27,87.27,87.215,87.215,249800000.0
2009-10-26 02:10:00,87.215,87.255,87.205,87.255,152800000.0
2009-10-26 02:11:00,87.255,87.275,87.245,87.265,62300000.0
2009-10-26 02:12:00,87.265,87.265,87.235,87.24,93400000.0
2009-10-26 02:13:00,87.235,87.235,87.205,87.225,89200000.0
2009-10-26 02:14:00,87.225,87.245,87.215,87.235,136300000.0
2009-10-26 02:15:00,87.235,87.235,87.235,87.235,36100000.0
2009-10-26 02:16:00,87.235,87.245,87.235,87.245,49000000.0
2009-10-26 02:17:00,87.245,87.265,87.24,87.265,75000000.0
2009-10-26 02:18:00,87.265,87.295,87.265,87.295,77900000.0
2009-10-26 02:19:00,87.295,87.305,87.295,87.295,40200000.0
2009-10-26 02:20:00,87.295,87.295,87.285,87.295,31700000.0
2009-10-26 02:21:00,87.295,87.305,87.275,87.285,62200000.0
2009-10-26 02:22:00,87.28,87.305,87.28,87.295,46900000.0
2009-10-26 02:23:00,87.305,87.305,87.295,87.3,57300000.0
2009-10-26 02:24:00,87.3,87.345,87.295,87.335,121000000.0
2009-10-26 02:25:00,87.325,87.355,87.325,87.345,76700000.0
2009-10-26 02:26:00,87.35,87.37,87.345,87.35,81200000.0
2009-10-26 02:27:00,87.345,87.355,87.315,87.33,99600000.0
2009-10-26 02:28:00,87.325,87.335,87.295,87.315,107300000.0
2009-10-26 02:29:00,87.315,87.315,87.275,87.285,115600000.0
2009-10-26 02:30:00,87.285,87.285,87.265,87.275,85300000.0
2009-10-26 02:31:00,87.275,87.29,87.255,87.255,181000000.0
2009-10-26 02:32:00,87.255,87.295,87.24,87.255,234200000.0
2009-10-26 02:33:00,87.25,87.27,87.235,87.265,142800000.0
2009-10-26 02:34:00,87.265,87.305,87.255,87.305,146000000.0
2009-10-26 02:35:00,87.305,87.32,87.29,87.31,127500000.0
2009-10-26 02:36:00,87.31,87.315,87.255,87.26,147000000.0
2009-10-26 02:37:00,87.255,87.26,87.235,87.235,139900000.0
2009-10-26 02:38:00,87.235,87.255,87.225,87.225,126100000.0
2009-10-26 02:39:00,87.225,87.25,87.225,87.245,108400000.0
2009-10-26 02:40:00,87.245,87.3,87.235,87.285,188800000.0
2009-10-26 02:41:00,87.285,87.315,87.275,87.31,134100000.0
2009-10-26 02:42:00,87.31,87.34,87.31,87.335,151800000.0
2009-10-26 02:43:00,87.335,87.335,87.3,87.305,103000000.0
2009-10-26 02:44:00,87.305,87.355,87.305,87.355,151100000.0
2009-10-26 02:45:00,87.355,87.39,87.355,87.39,194200000.0
2009-10-26 02:46:00,87.39,87.39,87.365,87.385,128500000.0
2009-10-26 02:47:00,87.39,87.4,87.355,87.4,126000000.0
2009-10-26 02:48:00,87.395,87.405,87.385,87.405,131600000.0
2009-10-26 02:49:00,87.405,87.42,87.395,87.415,58100000.0
2009-10-26 02:50:00,87.415,87.455,87.405,87.455,82100000.0
2009-10-26 02:51:00,87.455,87.495,87.445,87.485,176000000.0
2009-10-26 02:52:00,87.485,87.495,87.475,87.485,129000000.0
2009-10-26 02:53:00,87.485,87.49,87.465,87.465,161500000.0
2009-10-26 02:54:00,87.46,87.47,87.405,87.405,108200000.0
2009-10-26 02:55:00,87.405,87.43,87.385,87.4,181900000.0
2009-10-26 02:56:00,87.395,87.395,87.345,87.345,134600000.0
2009-10-26 02:57:00,87.345,87.35,87.32,87.335,151500000.0
2009-10-26 02:58:00,87.335,87.34,87.31,87.315,85200000.0
2009-10-26 02:59:00,87.325,87.34,87.325,87.335,82300000.0
2009-10-26 03:00:00,87.335,87.35,87.335,87.345,74800000.0
2009-10-26 03:01:00,87.345,87.345,87.315,87.335,74000000.0
2009-10-26 03:02:00,87.325,87.335,87.285,87.285,178800000.0
2009-10-26 03:03:00,87.285,87.32,87.28,87.305,122200000.0
2009-10-26 03:04:00,87.315,87.385,87.315,87.385,120800000.0
2009-10-26 03:05:00,87.375,87.385,87.355,87.385,60600000.0
2009-10-26 03:06:00,87.385,87.385,87.33,87.345,128900000.0
2009-10-26 03:07:00,87.34,87.36,87.33,87.36,100800000.0
2009-10-26 03:08:00,87.365,87.375,87.355,87.365,138000000.0
2009-10-26 03:09:00,87.36,87.38,87.345,87.375,120800000.0
2009-10-26 03:10:00,87.375,87.385,87.34,87.355,90800000.0
2009-10-26 03:11:00,87.365,87.365,87.355,87.355,66500000.0
2009-10-26 03:12:00,87.355,87.405,87.355,87.405,46200000.0
2009-10-26 03:13:00,87.405,87.435,87.405,87.425,81200000.0
2009-10-26 03:14:00,87.425,87.425,87.345,87.355,123700000.0
2009-10-26 03:15:00,87.36,87.375,87.345,87.355,91800000.0
2009-10-26 03:16:00,87.355,87.355,87.295,87.295,113000000.0
2009-10-26 03:17:00,87.295,87.345,87.295,87.34,168600000.0
2009-10-26 03:18:00,87.345,87.355,87.335,87.335,120300000.0
2009-10-26 03:19:00,87.335,87.385,87.335,87.36,126500000.0
2009-10-26 03:20:00,87.36,87.39,87.345,87.39,137600000.0
2009-10-26 03:21:00,87.385,87.445,87.385,87.44,165100000.0
2009-10-26 03:22:00,87.435,87.445,87.425,87.425,85500000.0
2009-10-26 03:23:00,87.425,87.425,87.405,87.415,109800000.0
2009-10-26 03:24:00,87.41,87.425,87.395,87.395,92600000.0
2009-10-26 03:25:00,87.395,87.415,87.365,87.365,67500000.0
2009-10-26 03:26:00,87.365,87.365,87.335,87.345,60100000.0
2009-10-26 03:27:00,87.335,87.345,87.315,87.315,83000000.0
2009-10-26 03:28:00,87.315,87.315,87.275,87.285,62100000.0
2009-10-26 03:29:00,87.285,87.31,87.285,87.295,51400000.0
2009-10-26 03:30:00,87.295,87.295,87.275,87.295,45600000.0
2009-10-26 03:31:00,87.295,87.3,87.255,87.275,116400000.0
2009-10-26 03:32:00,87.28,87.315,87.255,87.315,86500000.0
2009-10-26 03:33:00,87.315,87.345,87.315,87.33,82700000.0
2009-10-26 03:34:00,87.325,87.335,87.295,87.305,50400000.0
2009-10-26 03:35:00,87.305,87.305,87.275,87.285,80600000.0
2009-10-26 03:36:00,87.285,87.295,87.275,87.28,53200000.0
2009-10-26 03:37:00,87.28,87.285,87.27,87.275,24600000.0
2009-10-26 03:38:00,87.265,87.325,87.26,87.3,45200000.0
2009-10-26 03:39:00,87.3,87.3,87.275,87.275,60000000.0
2009-10-26 03:40:00,87.27,87.27,87.25,87.25,36000000.0
2009-10-26 03:41:00,87.25,87.29,87.235,87.275,118500000.0
2009-10-26 03:42:00,87.275,87.305,87.26,87.275,110100000.0
2009-10-26 03:43:00,87.275,87.28,87.265,87.275,30800000.0
2009-10-26 03:44:00,87.275,87.285,87.265,87.285,130700000.0
2009-10-26 03:45:00,87.285,87.32,87.285,87.315,86500000.0
2009-10-26 03:46:00,87.315,87.375,87.315,87.375,95200000.0
2009-10-26 03:47:00,87.38,87.385,87.355,87.36,72800000.0
2009-10-26 03:48:00,87.365,87.39,87.36,87.385,156600000.0
2009-10-26 03:49:00,87.38,87.4,87.375,87.39,208300000.0
2009-10-26 03:50:00,87.39,87.395,87.385,87.385,216800000.0
2009-10-26 03:51:00,87.385,87.415,87.385,87.4,178100000.0
2009-10-26 03:52:00,87.4,87.4,87.365,87.37,198200000.0
2009-10-26 03:53:00,87.375,87.375,87.335,87.35,249600000.0
2009-10-26 03:54:00,87.35,87.355,87.335,87.335,252400000.0
2009-10-26 03:55:00,87.335,87.355,87.335,87.355,129100000.0
2009-10-26 03:56:00,87.355,87.355,87.335,87.355,129500000.0
2009-10-26 03:57:00,87.355,87.37,87.355,87.37,103400000.0
2009-10-26 03:58:00,87.365,87.375,87.35,87.35,186200000.0
2009-10-26 03:59:00,87.355,87.355,87.345,87.35,55300000.0
2009-10-26 04:00:00,87.35,87.375,87.34,87.375,144700000.0
2009-10-26 04:01:00,87.375,87.375,87.355,87.36,108100000.0
2009-10-26 04:02:00,87.36,87.36,87.325,87.345,410100000.0
2009-10-26 04:03:00,87.34,87.35,87.335,87.34,90900000.0
2009-10-26 04:04:00,87.34,87.34,87.305,87.32,201000000.0
2009-10-26 04:05:00,87.32,87.33,87.26,87.285,533500000.0
2009-10-26 04:06:00,87.28,87.325,87.27,87.315,259000000.0
2009-10-26 04:07:00,87.315,87.345,87.31,87.345,215700000.0
2009-10-26 04:08:00,87.345,87.345,87.32,87.335,47700000.0
2009-10-26 04:09:00,87.335,87.365,87.33,87.365,194800000.0
2009-10-26 04:10:00,87.365,87.365,87.315,87.33,267400000.0
2009-10-26 04:11:00,87.33,87.36,87.315,87.315,186200000.0
2009-10-26 04:12:00,87.315,87.315,87.285,87.3,193200000.0
2009-10-26 04:13:00,87.3,87.31,87.285,87.285,126000000.0
2009-10-26 04:14:00,87.29,87.3,87.28,87.28,166200000.0
2009-10-26 04:15:00,87.28,87.295,87.265,87.27,217900000.0
2009-10-26 04:16:00,87.275,87.275,87.235,87.25,218000000.0
2009-10-26 04:17:00,87.25,87.265,87.23,87.265,230900000.0
2009-10-26 04:18:00,87.265,87.28,87.24,87.24,158700000.0
2009-10-26 04:19:00,87.24,87.24,87.225,87.235,451300000.0
2009-10-26 04:20:00,87.23,87.265,87.23,87.25,464800000.0
2009-10-26 04:21:00,87.25,87.28,87.24,87.26,286200000.0
2009-10-26 04:22:00,87.265,87.275,87.26,87.27,113600000.0
2009-10-26 04:23:00,87.265,87.285,87.26,87.26,142800000.0
2009-10-26 04:24:00,87.26,87.26,87.17,87.18,404300000.0
2009-10-26 04:25:00,87.18,87.23,87.18,87.23,573200000.0
2009-10-26 04:26:00,87.225,87.23,87.21,87.225,567700000.0
2009-10-26 04:27:00,87.22,87.245,87.22,87.235,299000000.0
2009-10-26 04:28:00,87.235,87.245,87.225,87.235,161700000.0
2009-10-26 04:29:00,87.235,87.26,87.225,87.25,185600000.0
2009-10-26 04:30:00,87.25,87.27,87.24,87.26,273200000.0
2009-10-26 04:31:00,87.26,87.265,87.235,87.24,148400000.0
2009-10-26 04:32:00,87.235,87.245,87.225,87.245,39700000.0
2009-10-26 04:33:00,87.24,87.24,87.23,87.24,19300000.0
2009-10-26 04:34:00,87.245,87.255,87.23,87.245,209800000.0
2009-10-26 04:35:00,87.25,87.28,87.24,87.255,377400000.0
2009-10-26 04:36:00,87.25,87.26,87.225,87.255,285300000.0
2009-10-26 04:37:00,87.25,87.265,87.235,87.26,438500000.0
2009-10-26 04:38:00,87.26,87.285,87.255,87.285,357000000.0
2009-10-26 04:39:00,87.285,87.31,87.265,87.285,417200000.0
2009-10-26 04:40:00,87.285,87.285,87.225,87.255,227500000.0
2009-10-26 04:41:00,87.255,87.255,87.21,87.21,56200000.0
2009-10-26 04:42:00,87.21,87.21,87.17,87.185,272100000.0
2009-10-26 04:43:00,87.185,87.19,87.165,87.17,300700000.0
2009-10-26 04:44:00,87.175,87.185,87.16,87.16,240700000.0
2009-10-26 04:45:00,87.16,87.175,87.16,87.175,74000000.0
2009-10-26 04:46:00,87.175,87.21,87.175,87.21,91200000.0
2009-10-26 04:47:00,87.2,87.215,87.2,87.2,193100000.0
2009-10-26 04:48:00,87.205,87.215,87.195,87.195,140800000.0
2009-10-26 04:49:00,87.185,87.185,87.18,87.18,40000000.0
2009-10-26 04:50:00,87.185,87.2,87.185,87.2,46400000.0
2009-10-26 04:51:00,87.205,87.24,87.2,87.235,170400000.0
2009-10-26 04:52:00,87.235,87.25,87.23,87.23,93800000.0
2009-10-26 04:53:00,87.23,87.23,87.2,87.205,99800000.0
2009-10-26 04:54:00,87.205,87.21,87.165,87.17,240900000.0
2009-10-26 04:55:00,87.17,87.17,87.13,87.14,292200000.0
2009-10-26 04:56:00,87.145,87.15,87.12,87.14,185400000.0
2009-10-26 04:57:00,87.14,87.155,87.135,87.145,114600000.0
2009-10-26 04:58:00,87.145,87.155,87.12,87.12,291900000.0
2009-10-26 04:59:00,87.125,87.14,87.095,87.135,256900000.0
2009-10-26 05:00:00,87.135,87.16,87.135,87.14,101200000.0
2009-10-26 05:01:00,87.14,87.155,87.14,87.145,104000000.0
2009-10-26 05:02:00,87.145,87.145,87.135,87.135,194800000.0
2009-10-26 05:03:00,87.135,87.175,87.135,87.17,252000000.0
2009-10-26 05:04:00,87.17,87.175,87.155,87.165,142900000.0
2009-10-26 05:05:00,87.165,87.175,87.16,87.17,141800000.0
2009-10-26 05:06:00,87.17,87.205,87.17,87.185,214200000.0
2009-10-26 05:07:00,87.18,87.18,87.12,87.135,187800000.0
2009-10-26 05:08:00,87.14,87.14,87.13,87.135,227500000.0
2009-10-26 05:09:00,87.135,87.145,87.13,87.135,208000000.0
2009-10-26 05:10:00,87.135,87.14,87.125,87.14,152100000.0
2009-10-26 05:11:00,87.145,87.165,87.135,87.14,129700000.0
2009-10-26 05:12:00,87.14,87.14,87.14,87.14,81500000.0
2009-10-26 05:13:00,87.14,87.15,87.14,87.14,168600000.0
2009-10-26 05:14:00,87.14,87.15,87.14,87.145,104800000.0
2009-10-26 05:15:00,87.14,87.15,87.14,87.15,54400000.0
2009-10-26 05:16:00,87.15,87.195,87.15,87.19,144400000.0
2009-10-26 05:17:00,87.185,87.19,87.18,87.185,159700000.0
2009-10-26 05:18:00,87.185,87.19,87.175,87.175,293800000.0
2009-10-26 05:19:00,87.175,87.19,87.17,87.17,303000000.0
2009-10-26 05:20:00,87.17,87.18,87.17,87.175,132200000.0
2009-10-26 05:21:00,87.175,87.18,87.155,87.155,112000000.0
2009-10-26 05:22:00,87.16,87.19,87.155,87.185,141600000.0
2009-10-26 05:23:00,87.175,87.195,87.175,87.19,101100000.0
2009-10-26 05:24:00,87.195,87.195,87.17,87.17,66200000.0
2009-10-26 05:25:00,87.175,87.19,87.17,87.175,152100000.0
2009-10-26 05:26:00,87.17,87.18,87.17,87.17,198800000.0
2009-10-26 05:27:00,87.175,87.18,87.17,87.175,122000000.0
2009-10-26 05:28:00,87.175,87.185,87.17,87.185,116300000.0
2009-10-26 05:29:00,87.185,87.185,87.185,87.185,23500000.0
2009-10-26 05:30:00,87.185,87.2,87.175,87.2,96000000.0
2009-10-26 05:31:00,87.195,87.2,87.19,87.195,56900000.0
2009-10-26 05:32:00,87.195,87.195,87.185,87.19,75800000.0
2009-10-26 05:33:00,87.152,87.172,87.152,87.16,15300000.0
2009-10-26 05:34:00,87.185,87.19,87.185,87.19,15300000.0
2009-10-26 05:35:00,87.19,87.19,87.185,87.19,28800000.0
2009-10-26 05:36:00,87.19,87.19,87.185,87.185,28800000.0
2009-10-26 05:37:00,87.18,87.19,87.175,87.19,117400000.0
2009-10-26 05:38:00,87.115,87.116,87.114,87.114,44200000.0
2009-10-26 05:39:00,87.185,87.19,87.18,87.19,44200000.0
2009-10-26 05:40:00,87.19,87.215,87.19,87.215,103200000.0
2009-10-26 05:41:00,87.215,87.215,87.21,87.215,55000000.0
2009-10-26 05:42:00,87.21,87.215,87.21,87.215,28500000.0
2009-10-26 05:43:00,87.215,87.215,87.21,87.215,76500000.0
2009-10-26 05:44:00,87.21,87.21,87.21,87.21,11500000.0
2009-10-26 05:45:00,87.21,87.215,87.21,87.215,68400000.0
2009-10-26 05:46:00,87.21,87.215,87.21,87.215,104000000.0
2009-10-26 05:47:00,87.215,87.22,87.205,87.205,92500000.0
2009-10-26 05:48:00,87.205,87.21,87.19,87.19,93600000.0
2009-10-26 05:49:00,87.19,87.195,87.185,87.195,188400000.0
2009-10-26 05:50:00,87.19,87.195,87.185,87.19,32000000.0
2009-10-26 05:51:00,87.19,87.19,87.19,87.19,21400000.0
2009-10-26 05:52:00,87.185,87.19,87.185,87.19,12300000.0
2009-10-26 05:53:00,87.19,87.19,87.19,87.19,9600000.0
2009-10-26 05:54:00,87.2,87.2,87.19,87.19,76500000.0
2009-10-26 05:55:00,87.19,87.2,87.19,87.2,31000000.0
2009-10-26 05:56:00,87.2,87.2,87.195,87.195,9600000.0
2009-10-26 05:57:00,87.2,87.2,87.185,87.185,104300000.0
2009-10-26 05:58:00,87.19,87.195,87.185,87.185,120000000.0
2009-10-26 05:59:00,87.185,87.19,87.18,87.19,55900000.0
2009-10-26 06:00:00,87.19,87.205,87.19,87.2,119300000.0
2009-10-26 06:01:00,87.2,87.22,87.2,87.215,245300000.0
2009-10-26 06:02:00,87.215,87.215,87.21,87.215,112600000.0
2009-10-26 06:03:00,87.215,87.215,87.21,87.215,31700000.0
2009-10-26 06:04:00,87.21,87.22,87.21,87.21,227700000.0
2009-10-26 06:05:00,87.21,87.215,87.185,87.195,182400000.0
2009-10-26 06:06:00,87.195,87.24,87.195,87.24,152600000.0
2009-10-26 06:07:00,87.235,87.235,87.215,87.235,152700000.0
2009-10-26 06:08:00,87.23,87.24,87.225,87.235,117900000.0
2009-10-26 06:09:00,87.235,87.235,87.225,87.225,82000000.0
2009-10-26 06:10:00,87.225,87.23,87.225,87.225,38400000.0
2009-10-26 06:11:00,87.225,87.235,87.225,87.235,54400000.0
2009-10-26 06:12:00,87.24,87.255,87.235,87.245,163000000.0
2009-10-26 06:13:00,87.245,87.25,87.23,87.235,92400000.0
2009-10-26 06:14:00,87.235,87.24,87.215,87.215,185500000.0
2009-10-26 06:15:00,87.22,87.22,87.21,87.21,151800000.0
2009-10-26 06:16:00,87.21,87.215,87.205,87.21,182100000.0
2009-10-26 06:17:00,87.21,87.245,87.205,87.235,287900000.0
2009-10-26 06:18:00,87.235,87.24,87.225,87.24,139900000.0
2009-10-26 06:19:00,87.235,87.24,87.225,87.235,163400000.0
2009-10-26 06:20:00,87.23,87.24,87.19,87.195,248200000.0
2009-10-26 06:21:00,87.19,87.19,87.18,87.18,90800000.0
2009-10-26 06:22:00,87.185,87.185,87.18,87.185,138600000.0
2009-10-26 06:23:00,87.185,87.185,87.185,87.185,32000000.0
2009-10-26 06:24:00,87.185,87.185,87.18,87.18,40400000.0
2009-10-26 06:25:00,87.175,87.2,87.175,87.195,117400000.0
2009-10-26 06:26:00,87.195,87.21,87.18,87.18,293100000.0
2009-10-26 06:27:00,87.18,87.21,87.175,87.205,141400000.0
2009-10-26 06:28:00,87.2,87.215,87.195,87.195,94400000.0
2009-10-26 06:29:00,87.2,87.215,87.195,87.205,72900000.0
2009-10-26 06:30:00,87.2,87.2,87.15,87.15,262400000.0
2009-10-26 06:31:00,87.145,87.17,87.145,87.17,58600000.0
2009-10-26 06:32:00,87.165,87.175,87.16,87.175,57600000.0
2009-10-26 06:33:00,87.18,87.21,87.18,87.185,124700000.0
2009-10-26 06:34:00,87.175,87.185,87.175,87.185,60800000.0
2009-10-26 06:35:00,87.175,87.18,87.165,87.17,106000000.0
2009-10-26 06:36:00,87.125,87.15,87.125,87.15,78400000.0
2009-10-26 06:37:00,87.145,87.15,87.14,87.14,76800000.0
2009-10-26 06:38:00,87.14,87.14,87.14,87.14,6400000.0
2009-10-26 06:39:00,87.135,87.135,87.135,87.135,1600000.0
2009-10-26 06:40:00,87.125,87.14,87.095,87.095,68300000.0
2009-10-26 06:41:00,87.095,87.125,87.05,87.1,245400000.0
2009-10-26 06:42:00,87.1,87.12,87.1,87.115,71300000.0
2009-10-26 06:43:00,87.115,87.125,87.115,87.125,54400000.0
2009-10-26 06:44:00,87.115,87.115,87.095,87.1,108900000.0
2009-10-26 06:45:00,87.105,87.12,87.105,87.11,112900000.0
2009-10-26 06:46:00,87.11,87.115,87.105,87.11,65600000.0
2009-10-26 06:47:00,87.105,87.11,87.095,87.105,194100000.0
2009-10-26 06:48:00,87.105,87.105,87.105,87.105,17300000.0
2009-10-26 06:49:00,87.105,87.11,87.095,87.095,81200000.0
2009-10-26 06:50:00,87.105,87.115,87.095,87.1,84000000.0
2009-10-26 06:51:00,87.1,87.11,87.095,87.11,154300000.0
2009-10-26 06:52:00,87.115,87.125,87.11,87.125,40300000.0
2009-10-26 06:53:00,87.125,87.13,87.11,87.11,94200000.0
2009-10-26 06:54:00,87.12,87.15,87.12,87.13,72000000.0
2009-10-26 06:55:00,87.13,87.14,87.095,87.11,124200000.0
2009-10-26 06:56:00,87.115,87.145,87.105,87.14,192000000.0
2009-10-26 06:57:00,87.145,87.15,87.135,87.135,70400000.0
2009-10-26 06:58:00,87.14,87.15,87.135,87.15,38400000.0
2009-10-26 06:59:00,87.155,87.185,87.155,87.185,268400000.0
2009-10-26 07:00:00,87.185,87.185,87.145,87.145,142400000.0
2009-10-26 07:01:00,87.16,87.165,87.155,87.16,73600000.0
2009-10-26 07:02:00,87.16,87.17,87.155,87.155,88000000.0
2009-10-26 07:03:00,87.155,87.16,87.15,87.15,57600000.0
2009-10-26 07:04:00,87.155,87.17,87.15,87.165,134400000.0
2009-10-26 07:05:00,87.165,87.18,87.16,87.175,73600000.0
2009-10-26 07:06:00,87.175,87.175,87.135,87.135,65600000.0
2009-10-26 07:07:00,87.135,87.155,87.125,87.155,52000000.0
2009-10-26 07:08:00,87.155,87.175,87.155,87.17,95500000.0
2009-10-26 07:09:00,87.165,87.17,87.125,87.13,108800000.0
2009-10-26 07:10:00,87.135,87.14,87.115,87.13,275200000.0
2009-10-26 07:11:00,87.13,87.175,87.125,87.175,222200000.0
2009-10-26 07:12:00,87.175,87.175,87.165,87.165,67600000.0
2009-10-26 07:13:00,87.165,87.175,87.165,87.17,90800000.0
2009-10-26 07:14:00,87.175,87.175,87.17,87.17,208600000.0
2009-10-26 07:15:00,87.17,87.18,87.13,87.145,281300000.0
2009-10-26 07:16:00,87.145,87.155,87.145,87.145,123600000.0
2009-10-26 07:17:00,87.145,87.15,87.145,87.145,121100000.0
2009-10-26 07:18:00,87.145,87.145,87.105,87.105,83200000.0
2009-10-26 07:19:00,87.105,87.11,87.105,87.105,44400000.0
2009-10-26 07:20:00,87.105,87.115,87.105,87.115,63000000.0
2009-10-26 07:21:00,87.115,87.115,87.105,87.105,182100000.0
2009-10-26 07:22:00,87.105,87.105,87.095,87.1,183300000.0
2009-10-26 07:23:00,87.1,87.11,87.1,87.105,85800000.0
2009-10-26 07:24:00,87.105,87.125,87.105,87.12,89100000.0
2009-10-26 07:25:00,87.12,87.165,87.12,87.165,126800000.0
2009-10-26 07:26:00,87.165,87.175,87.155,87.175,109400000.0
2009-10-26 07:27:00,87.175,87.185,87.17,87.18,201900000.0
2009-10-26 07:28:00,87.175,87.175,87.165,87.17,76100000.0
2009-10-26 07:29:00,87.17,87.205,87.17,87.205,195300000.0
2009-10-26 07:30:00,87.2,87.21,87.195,87.205,99000000.0
2009-10-26 07:31:00,87.205,87.25,87.205,87.25,101600000.0
2009-10-26 07:32:00,87.24,87.255,87.24,87.25,154900000.0
2009-10-26 07:33:00,87.25,87.25,87.24,87.245,144100000.0
2009-10-26 07:34:00,87.24,87.25,87.24,87.245,175500000.0
2009-10-26 07:35:00,87.24,87.245,87.225,87.235,146500000.0
2009-10-26 07:36:00,87.235,87.235,87.235,87.235,12800000.0
2009-10-26 07:37:00,87.235,87.245,87.235,87.245,22600000.0
2009-10-26 07:38:00,87.245,87.25,87.235,87.245,91400000.0
2009-10-26 07:39:00,87.255,87.3,87.245,87.3,172500000.0
2009-10-26 07:40:00,87.295,87.305,87.275,87.28,164700000.0
2009-10-26 07:41:00,87.28,87.28,87.255,87.26,40400000.0
2009-10-26 07:42:00,87.255,87.26,87.25,87.255,67200000.0
2009-10-26 07:43:00,87.255,87.265,87.255,87.255,76800000.0
2009-10-26 07:44:00,87.26,87.265,87.245,87.245,46400000.0
2009-10-26 07:45:00,87.24,87.275,87.24,87.275,68800000.0
2009-10-26 07:46:00,87.275,87.31,87.275,87.305,116800000.0
2009-10-26 07:47:00,87.31,87.325,87.29,87.3,180100000.0
2009-10-26 07:48:00,87.3,87.31,87.285,87.295,205600000.0
2009-10-26 07:49:00,87.295,87.3,87.29,87.29,73600000.0
2009-10-26 07:50:00,87.29,87.295,87.265,87.295,166400000.0
2009-10-26 07:51:00,87.295,87.3,87.27,87.27,195200000.0
2009-10-26 07:52:00,87.265,87.28,87.265,87.27,54400000.0
2009-10-26 07:53:00,87.275,87.275,87.27,87.275,36800000.0
2009-10-26 07:54:00,87.28,87.28,87.275,87.28,32000000.0
2009-10-26 07:55:00,87.28,87.285,87.27,87.275,48000000.0
2009-10-26 07:56:00,87.275,87.3,87.265,87.295,192900000.0
2009-10-26 07:57:00,87.3,87.31,87.255,87.255,215300000.0
2009-10-26 07:58:00,87.26,87.28,87.25,87.28,114500000.0
2009-10-26 07:59:00,87.275,87.275,87.255,87.255,225700000.0
2009-10-26 08:00:00,87.265,87.285,87.255,87.265,165000000.0
2009-10-26 08:01:00,87.265,87.275,87.255,87.265,136300000.0
2009-10-26 08:02:00,87.265,87.27,87.255,87.265,144000000.0
2009-10-26 08:03:00,87.27,87.305,87.27,87.3,128100000.0
2009-10-26 08:04:00,87.305,87.335,87.3,87.325,144000000.0
2009-10-26 08:05:00,87.365,87.365,87.335,87.34,165200000.0
2009-10-26 08:06:00,87.34,87.34,87.33,87.33,78400000.0
2009-10-26 08:07:00,87.325,87.33,87.305,87.33,235400000.0
2009-10-26 08:08:00,87.33,87.33,87.315,87.325,144500000.0
2009-10-26 08:09:00,87.325,87.34,87.325,87.325,110700000.0
2009-10-26 08:10:00,87.325,87.34,87.325,87.34,161900000.0
2009-10-26 08:11:00,87.34,87.36,87.325,87.335,208400000.0
2009-10-26 08:12:00,87.335,87.345,87.325,87.325,84800000.0
2009-10-26 08:13:00,87.32,87.32,87.31,87.315,46500000.0
2009-10-26 08:14:00,87.315,87.315,87.31,87.31,35200000.0
2009-10-26 08:15:00,87.32,87.32,87.315,87.315,11200000.0
2009-10-26 08:16:00,87.315,87.315,87.315,87.315,28800000.0
2009-10-26 08:17:00,87.315,87.315,87.305,87.31,85900000.0
2009-10-26 08:18:00,87.305,87.32,87.285,87.31,288200000.0
2009-10-26 08:19:00,87.31,87.325,87.3,87.325,161200000.0
2009-10-26 08:20:00,87.325,87.325,87.315,87.32,100100000.0
2009-10-26 08:21:00,87.325,87.34,87.31,87.33,317000000.0
2009-10-26 08:22:00,87.33,87.33,87.315,87.315,94900000.0
2009-10-26 08:23:00,87.32,87.33,87.315,87.33,187900000.0
2009-10-26 08:24:00,87.33,87.35,87.325,87.34,313800000.0
2009-10-26 08:25:00,87.335,87.35,87.335,87.34,140700000.0
2009-10-26 08:26:00,87.35,87.355,87.335,87.335,61300000.0
2009-10-26 08:27:00,87.34,87.34,87.305,87.315,108500000.0
2009-10-26 08:28:00,87.315,87.33,87.305,87.305,220600000.0
2009-10-26 08:29:00,87.305,87.315,87.305,87.31,140200000.0
2009-10-26 08:30:00,87.31,87.315,87.3,87.305,74600000.0
2009-10-26 08:31:00,87.305,87.315,87.285,87.315,113300000.0
2009-10-26 08:32:00,87.315,87.32,87.295,87.3,163700000.0
2009-10-26 08:33:00,87.3,87.305,87.295,87.3,65800000.0
2009-10-26 08:34:00,87.3,87.305,87.3,87.3,71800000.0
2009-10-26 08:35:00,87.3,87.3,87.3,87.3,2500000.0
2009-10-26 08:36:00,87.305,87.315,87.265,87.265,120300000.0
2009-10-26 08:37:00,87.27,87.275,87.26,87.275,61000000.0
2009-10-26 08:38:00,87.275,87.275,87.255,87.26,155100000.0
2009-10-26 08:39:00,87.26,87.26,87.255,87.26,22400000.0
2009-10-26 08:40:00,87.26,87.265,87.255,87.265,38400000.0
2009-10-26 08:41:00,87.265,87.28,87.265,87.275,66500000.0
2009-10-26 08:42:00,87.275,87.275,87.25,87.25,31300000.0
2009-10-26 08:43:00,87.245,87.255,87.245,87.255,23900000.0
2009-10-26 08:44:00,87.255,87.255,87.245,87.255,46300000.0
2009-10-26 08:45:00,87.25,87.25,87.24,87.25,90300000.0
2009-10-26 08:46:00,87.25,87.25,87.245,87.245,52300000.0
2009-10-26 08:47:00,87.245,87.26,87.235,87.255,121200000.0
2009-10-26 08:48:00,87.26,87.265,87.225,87.24,140500000.0
2009-10-26 08:49:00,87.24,87.25,87.235,87.25,91800001.0
2009-10-26 08:50:00,87.25,87.255,87.24,87.245,211200000.0
2009-10-26 08:51:00,87.25,87.255,87.245,87.255,127600000.0
2009-10-26 08:52:00,87.255,87.28,87.25,87.255,157600000.0
2009-10-26 08:53:00,87.27,87.27,87.25,87.255,165500000.0
2009-10-26 08:54:00,87.255,87.26,87.25,87.26,159600000.0
2009-10-26 08:55:00,87.26,87.32,87.26,87.315,206900000.0
2009-10-26 08:56:00,87.315,87.315,87.295,87.295,211600000.0
2009-10-26 08:57:00,87.295,87.3,87.285,87.285,203400000.0
2009-10-26 08:58:00,87.285,87.29,87.275,87.29,277100000.0
2009-10-26 08:59:00,87.29,87.3,87.29,87.3,78300000.0
2009-10-26 09:00:00,87.3,87.32,87.3,87.32,119600000.0
2009-10-26 09:01:00,87.325,87.345,87.325,87.325,488900000.0
2009-10-26 09:02:00,87.325,87.325,87.31,87.31,209400000.0
2009-10-26 09:03:00,87.31,87.315,87.305,87.31,122400000.0
2009-10-26 09:04:00,87.31,87.32,87.31,87.315,337300000.0
2009-10-26 09:05:00,87.315,87.325,87.315,87.32,174600000.0
2009-10-26 09:06:00,87.32,87.325,87.31,87.32,202200000.0
2009-10-26 09:07:00,87.32,87.325,87.32,87.325,44600000.0
2009-10-26 09:08:00,87.32,87.32,87.315,87.315,60700000.0
2009-10-26 09:09:00,87.315,87.32,87.31,87.31,317000000.0
2009-10-26 09:10:00,87.31,87.31,87.3,87.305,360700000.0
2009-10-26 09:11:00,87.315,87.315,87.305,87.305,185200000.0
2009-10-26 09:12:00,87.31,87.31,87.3,87.3,139500000.0
2009-10-26 09:13:00,87.3,87.31,87.295,87.3,247400000.0
2009-10-26 09:14:00,87.295,87.305,87.29,87.305,267200000.0
2009-10-26 09:15:00,87.305,87.32,87.25,87.295,250500000.0
2009-10-26 09:16:00,87.295,87.335,87.29,87.315,538200000.0
2009-10-26 09:17:00,87.315,87.36,87.315,87.325,474600000.0
2009-10-26 09:18:00,87.325,87.345,87.32,87.32,535200000.0
2009-10-26 09:19:00,87.32,87.33,87.315,87.325,573100000.0
2009-10-26 09:20:00,87.325,87.33,87.315,87.325,424700000.0
2009-10-26 09:21:00,87.325,87.345,87.32,87.345,307500000.0
2009-10-26 09:22:00,87.345,87.36,87.34,87.345,209200000.0
2009-10-26 09:23:00,87.345,87.345,87.335,87.345,286699999.0
2009-10-26 09:24:00,87.345,87.35,87.34,87.35,176800000.0
2009-10-26 09:25:00,87.35,87.355,87.345,87.355,281200000.0
2009-10-26 09:26:00,87.35,87.35,87.335,87.34,81500000.0
2009-10-26 09:27:00,87.34,87.345,87.32,87.32,76800000.0
2009-10-26 09:28:00,87.32,87.33,87.32,87.325,76400000.0
2009-10-26 09:29:00,87.325,87.365,87.325,87.36,114700000.0
2009-10-26 09:30:00,87.36,87.4,87.355,87.39,108200000.0
2009-10-26 09:31:00,87.39,87.39,87.355,87.375,149800000.0
2009-10-26 09:32:00,87.37,87.41,87.37,87.4,75500000.0
2009-10-26 09:33:00,87.405,87.405,87.385,87.395,116000000.0
2009-10-26 09:34:00,87.395,87.4,87.375,87.385,74800000.0
2009-10-26 09:35:00,87.39,87.41,87.385,87.41,29500000.0
2009-10-26 09:36:00,87.405,87.405,87.365,87.38,106000000.0
2009-10-26 09:37:00,87.375,87.405,87.37,87.38,170000000.0
2009-10-26 09:38:00,87.38,87.38,87.355,87.37,132400000.0
2009-10-26 09:39:00,87.37,87.4,87.37,87.39,207300000.0
2009-10-26 09:40:00,87.39,87.395,87.37,87.37,278300000.0
2009-10-26 09:41:00,87.37,87.375,87.34,87.365,233500000.0
2009-10-26 09:42:00,87.36,87.37,87.34,87.365,317300000.0
2009-10-26 09:43:00,87.365,87.405,87.365,87.385,520400000.0
2009-10-26 09:44:00,87.385,87.4,87.34,87.34,436000000.0
2009-10-26 09:45:00,87.34,87.36,87.34,87.36,68100000.0
2009-10-26 09:46:00,87.36,87.36,87.335,87.335,146400000.0
2009-10-26 09:47:00,87.335,87.36,87.325,87.35,405599999.0
2009-10-26 09:48:00,87.35,87.36,87.345,87.36,358600000.0
2009-10-26 09:49:00,87.36,87.365,87.335,87.345,309800000.0
2009-10-26 09:50:00,87.35,87.36,87.34,87.36,417200000.0
2009-10-26 09:51:00,87.36,87.36,87.345,87.35,255800000.0
2009-10-26 09:52:00,87.35,87.355,87.34,87.35,173600000.0
2009-10-26 09:53:00,87.35,87.36,87.34,87.355,180700000.0
2009-10-26 09:54:00,87.355,87.37,87.355,87.355,207100000.0
2009-10-26 09:55:00,87.355,87.36,87.34,87.345,268100000.0
2009-10-26 09:56:00,87.345,87.365,87.34,87.35,172600000.0
2009-10-26 09:57:00,87.35,87.38,87.35,87.36,371500000.0
2009-10-26 09:58:00,87.36,87.375,87.335,87.335,152000000.0
2009-10-26 09:59:00,87.335,87.335,87.305,87.325,433300000.0
2009-10-26 10:00:00,87.32,87.375,87.275,87.375,591700000.0
2009-10-26 10:01:00,87.375,87.38,87.32,87.32,611100000.0
2009-10-26 10:02:00,87.315,87.325,87.255,87.255,536900000.0
2009-10-26 10:03:00,87.255,87.27,87.23,87.245,528500000.0
2009-10-26 10:04:00,87.245,87.3,87.245,87.3,594900000.0
2009-10-26 10:05:00,87.305,87.325,87.285,87.31,448499999.0
2009-10-26 10:06:00,87.31,87.34,87.305,87.315,475899998.0
2009-10-26 10:07:00,87.315,87.34,87.285,87.315,435300000.0
2009-10-26 10:08:00,87.315,87.335,87.31,87.335,297600001.0
2009-10-26 10:09:00,87.335,87.345,87.33,87.34,216500000.0
2009-10-26 10:10:00,87.34,87.365,87.34,87.36,385600000.0
2009-10-26 10:11:00,87.36,87.38,87.33,87.37,502700000.0
2009-10-26 10:12:00,87.37,87.405,87.36,87.405,352900000.0
2009-10-26 10:13:00,87.405,87.405,87.37,87.37,224300000.0
2009-10-26 10:14:00,87.37,87.37,87.3,87.3,262600000.0
2009-10-26 10:15:00,87.3,87.305,87.275,87.305,823700001.0
2009-10-26 10:16:00,87.31,87.335,87.285,87.325,580000000.0
2009-10-26 10:17:00,87.325,87.325,87.28,87.28,544900000.0
2009-10-26 10:18:00,87.29,87.33,87.27,87.28,254000000.0
2009-10-26 10:19:00,87.28,87.315,87.27,87.27,361600000.0
2009-10-26 10:20:00,87.27,87.295,87.265,87.285,427200000.0
2009-10-26 10:21:00,87.29,87.29,87.245,87.245,464400000.0
2009-10-26 10:22:00,87.245,87.26,87.23,87.25,294500000.0
2009-10-26 10:23:00,87.25,87.265,87.25,87.255,564199998.0
2009-10-26 10:24:00,87.255,87.26,87.24,87.24,196500000.0
2009-10-26 10:25:00,87.235,87.24,87.215,87.23,630300000.0
2009-10-26 10:26:00,87.23,87.245,87.215,87.24,329800000.0
2009-10-26 10:27:00,87.24,87.27,87.24,87.27,515100000.0
2009-10-26 10:28:00,87.27,87.27,87.255,87.27,350400000.0
2009-10-26 10:29:00,87.265,87.27,87.245,87.25,309500001.0
2009-10-26 10:30:00,87.25,87.26,87.23,87.245,403700000.0
2009-10-26 10:31:00,87.245,87.26,87.225,87.24,647200000.0
2009-10-26 10:32:00,87.24,87.28,87.24,87.265,190600000.0
2009-10-26 10:33:00,87.265,87.27,87.22,87.265,327700000.0
2009-10-26 10:34:00,87.265,87.27,87.24,87.24,293700000.0
2009-10-26 10:35:00,87.24,87.255,87.22,87.255,468200000.0
2009-10-26 10:36:00,87.255,87.265,87.24,87.255,506900001.0
2009-10-26 10:37:00,87.25,87.275,87.225,87.26,487000000.0
2009-10-26 10:38:00,87.26,87.265,87.225,87.23,495700000.0
2009-10-26 10:39:00,87.23,87.23,87.165,87.17,653300001.0
2009-10-26 10:40:00,87.17,87.185,87.17,87.175,341600000.0
2009-10-26 10:41:00,87.175,87.175,87.13,87.13,317200000.0
2009-10-26 10:42:00,87.13,87.13,87.105,87.125,680000000.0
2009-10-26 10:43:00,87.12,87.135,87.085,87.135,578800000.0
2009-10-26 10:44:00,87.135,87.155,87.13,87.135,229300000.0
2009-10-26 10:45:00,87.135,87.14,87.115,87.115,326600001.0
2009-10-26 10:46:00,87.115,87.12,87.105,87.12,609000000.0
2009-10-26 10:47:00,87.125,87.13,87.1,87.105,340200000.0
2009-10-26 10:48:00,87.105,87.125,87.085,87.09,597300000.0
2009-10-26 10:49:00,87.09,87.11,87.085,87.1,261000000.0
2009-10-26 10:50:00,87.105,87.105,87.075,87.085,334800000.0
2009-10-26 10:51:00,87.085,87.09,87.075,87.085,250700000.0
2009-10-26 10:52:00,87.085,87.09,87.075,87.085,341600000.0
2009-10-26 10:53:00,87.085,87.085,87.05,87.05,256900000.0
2009-10-26 10:54:00,87.05,87.06,87.04,87.045,362300000.0
2009-10-26 10:55:00,87.04,87.065,87.04,87.065,464800000.0
2009-10-26 10:56:00,87.07,87.07,87.06,87.065,174000000.0
2009-10-26 10:57:00,87.065,87.095,87.06,87.09,421200000.0
2009-10-26 10:58:00,87.09,87.105,87.07,87.1,420800000.0
2009-10-26 10:59:00,87.12,87.12,87.065,87.07,476000000.0
2009-10-26 11:00:00,87.07,87.08,87.05,87.08,580500000.0
2009-10-26 11:01:00,87.08,87.09,87.065,87.075,182200000.0
2009-10-26 11:02:00,87.08,87.095,87.075,87.095,192300000.0
2009-10-26 11:03:00,87.095,87.1,87.065,87.08,301000000.0
2009-10-26 11:04:00,87.08,87.135,87.08,87.135,632200000.0
2009-10-26 11:05:00,87.145,87.165,87.145,87.16,477700000.0
2009-10-26 11:06:00,87.16,87.19,87.16,87.19,498100001.0
2009-10-26 11:07:00,87.19,87.2,87.185,87.195,326400000.0
2009-10-26 11:08:00,87.205,87.21,87.175,87.18,538100000.0
2009-10-26 11:09:00,87.18,87.195,87.17,87.175,250300000.0
2009-10-26 11:10:00,87.185,87.185,87.16,87.165,251900000.0
2009-10-26 11:11:00,87.17,87.185,87.16,87.18,250000000.0
2009-10-26 11:12:00,87.18,87.2,87.18,87.195,151300000.0
2009-10-26 11:13:00,87.195,87.205,87.19,87.195,201200000.0
2009-10-26 11:14:00,87.195,87.205,87.185,87.205,212000000.0
2009-10-26 11:15:00,87.205,87.21,87.155,87.16,387600000.0
2009-10-26 11:16:00,87.165,87.185,87.16,87.185,246000000.0
2009-10-26 11:17:00,87.185,87.19,87.16,87.165,320300000.0
2009-10-26 11:18:00,87.165,87.195,87.155,87.155,372200000.0
2009-10-26 11:19:00,87.155,87.165,87.14,87.15,320900001.0
2009-10-26 11:20:00,87.15,87.15,87.12,87.125,487400001.0
2009-10-26 11:21:00,87.125,87.135,87.115,87.13,269400000.0
2009-10-26 11:22:00,87.125,87.14,87.08,87.115,382500000.0
2009-10-26 11:23:00,87.115,87.12,87.11,87.12,217400002.0
2009-10-26 11:24:00,87.125,87.125,87.1,87.105,241000000.0
2009-10-26 11:25:00,87.105,87.105,87.065,87.065,319400000.0
2009-10-26 11:26:00,87.055,87.07,87.015,87.05,524500000.0
2009-10-26 11:27:00,87.055,87.1,87.055,87.07,310500000.0
2009-10-26 11:28:00,87.07,87.135,87.06,87.135,376600000.0
2009-10-26 11:29:00,87.135,87.145,87.1,87.105,286100000.0
2009-10-26 11:30:00,87.105,87.115,87.09,87.09,431700000.0
2009-10-26 11:31:00,87.09,87.11,87.075,87.085,353500000.0
2009-10-26 11:32:00,87.085,87.12,87.085,87.1,207200000.0
2009-10-26 11:33:00,87.1,87.11,87.085,87.105,235200000.0
2009-10-26 11:34:00,87.105,87.115,87.09,87.11,431000000.0
2009-10-26 11:35:00,87.11,87.11,87.07,87.085,305600000.0
2009-10-26 11:36:00,87.085,87.1,87.08,87.1,354300000.0
2009-10-26 11:37:00,87.1,87.11,87.085,87.105,248300000.0
2009-10-26 11:38:00,87.105,87.115,87.095,87.115,290800000.0
2009-10-26 11:39:00,87.12,87.155,87.115,87.155,506500000.0
2009-10-26 11:40:00,87.155,87.155,87.125,87.15,423700000.0
2009-10-26 11:41:00,87.15,87.155,87.13,87.13,178300000.0
2009-10-26 11:42:00,87.13,87.15,87.115,87.135,337300000.0
2009-10-26 11:43:00,87.135,87.135,87.12,87.125,340900000.0
2009-10-26 11:44:00,87.125,87.135,87.095,87.1,354400000.0
2009-10-26 11:45:00,87.1,87.125,87.095,87.095,314000000.0
2009-10-26 11:46:00,87.095,87.105,87.09,87.1,329000000.0
2009-10-26 11:47:00,87.105,87.115,87.09,87.09,676300000.0
2009-10-26 11:48:00,87.095,87.11,87.09,87.105,381200000.0
2009-10-26 11:49:00,87.11,87.13,87.105,87.125,376600000.0
2009-10-26 11:50:00,87.125,87.125,87.105,87.12,246100000.0
2009-10-26 11:51:00,87.12,87.12,87.095,87.1,231499999.0
2009-10-26 11:52:00,87.1,87.105,87.09,87.095,187700000.0
2009-10-26 11:53:00,87.09,87.105,87.09,87.1,160800000.0
2009-10-26 11:54:00,87.1,87.13,87.095,87.125,374500000.0
2009-10-26 11:55:00,87.125,87.15,87.12,87.145,130300000.0
2009-10-26 11:56:00,87.145,87.155,87.135,87.135,76700000.0
2009-10-26 11:57:00,87.135,87.145,87.125,87.14,165600000.0
2009-10-26 11:58:00,87.145,87.145,87.12,87.125,125600000.0
2009-10-26 11:59:00,87.125,87.14,87.125,87.125,63200000.0
2009-10-26 12:00:00,87.115,87.14,87.105,87.14,232100000.0
2009-10-26 12:01:00,87.14,87.15,87.115,87.125,128400000.0
2009-10-26 12:02:00,87.12,87.135,87.115,87.135,128000000.0
2009-10-26 12:03:00,87.135,87.18,87.135,87.18,140600000.0
2009-10-26 12:04:00,87.18,87.18,87.155,87.17,131900000.0
2009-10-26 12:05:00,87.175,87.195,87.17,87.19,28000000.0
2009-10-26 12:06:00,87.195,87.195,87.18,87.185,67700000.0
2009-10-26 12:07:00,87.18,87.18,87.155,87.165,318000000.0
2009-10-26 12:08:00,87.165,87.18,87.155,87.16,270100001.0
2009-10-26 12:09:00,87.16,87.17,87.15,87.17,85400000.0
2009-10-26 12:10:00,87.165,87.165,87.12,87.125,224100000.0
2009-10-26 12:11:00,87.125,87.155,87.125,87.15,168900000.0
2009-10-26 12:12:00,87.145,87.16,87.14,87.15,120800000.0
2009-10-26 12:13:00,87.15,87.16,87.15,87.15,32900000.0
2009-10-26 12:14:00,87.15,87.15,87.13,87.14,221400000.0
2009-10-26 12:15:00,87.145,87.145,87.135,87.135,174000000.0
2009-10-26 12:16:00,87.135,87.15,87.135,87.145,220300000.0
2009-10-26 12:17:00,87.145,87.19,87.145,87.165,245100000.0
2009-10-26 12:18:00,87.165,87.165,87.15,87.16,258500000.0
2009-10-26 12:19:00,87.16,87.17,87.155,87.17,110500000.0
2009-10-26 12:20:00,87.17,87.17,87.165,87.165,157300000.0
2009-10-26 12:21:00,87.165,87.165,87.16,87.16,183800000.0
2009-10-26 12:22:00,87.16,87.16,87.15,87.15,73000000.0
2009-10-26 12:23:00,87.145,87.155,87.145,87.145,253600000.0
2009-10-26 12:24:00,87.14,87.145,87.14,87.145,130600000.0
2009-10-26 12:25:00,87.145,87.145,87.13,87.13,217700000.0
2009-10-26 12:26:00,87.13,87.145,87.125,87.145,194400000.0
2009-10-26 12:27:00,87.145,87.16,87.11,87.13,196600000.0
2009-10-26 12:28:00,87.13,87.13,87.105,87.105,168500000.0
2009-10-26 12:29:00,87.11,87.115,87.08,87.09,423800000.0
2009-10-26 12:30:00,87.09,87.09,87.05,87.07,347900000.0
2009-10-26 12:31:00,87.07,87.08,87.07,87.075,37800000.0
2009-10-26 12:32:00,87.075,87.08,87.03,87.055,487700000.0
2009-10-26 12:33:00,87.055,87.065,87.045,87.045,243700000.0
2009-10-26 12:34:00,87.05,87.05,87.015,87.025,365100000.0
2009-10-26 12:35:00,87.025,87.055,87.025,87.055,268900000.0
2009-10-26 12:36:00,87.06,87.06,87.04,87.05,417100000.0
2009-10-26 12:37:00,87.05,87.05,87.01,87.045,329400000.0
2009-10-26 12:38:00,87.045,87.05,87.04,87.045,258000000.0
2009-10-26 12:39:00,87.045,87.065,87.04,87.06,453300000.0
2009-10-26 12:40:00,87.06,87.065,87.035,87.04,285500000.0
2009-10-26 12:41:00,87.04,87.07,87.04,87.07,245300000.0
2009-10-26 12:42:00,87.07,87.07,87.055,87.055,144400000.0
2009-10-26 12:43:00,87.055,87.06,87.015,87.025,380800001.0
2009-10-26 12:44:00,87.025,87.055,87.025,87.05,300800000.0
2009-10-26 12:45:00,87.06,87.065,87.055,87.055,100000000.0
2009-10-26 12:46:00,87.055,87.06,87.035,87.035,298400000.0
2009-10-26 12:47:00,87.035,87.045,87.03,87.04,179300000.0
2009-10-26 12:48:00,87.05,87.06,87.025,87.035,426900000.0
2009-10-26 12:49:00,87.03,87.06,87.025,87.05,160900000.0
2009-10-26 12:50:00,87.05,87.065,87.025,87.035,390400001.0
2009-10-26 12:51:00,87.035,87.045,87.03,87.035,143600000.0
2009-10-26 12:52:00,87.03,87.055,87.03,87.04,72600000.0
2009-10-26 12:53:00,87.04,87.045,87.025,87.025,214600000.0
2009-10-26 12:54:00,87.03,87.05,87.03,87.045,278800000.0
2009-10-26 12:55:00,87.045,87.055,87.035,87.05,275100000.0
2009-10-26 12:56:00,87.055,87.055,87.03,87.035,296500000.0
2009-10-26 12:57:00,87.045,87.065,87.005,87.03,386400000.0
2009-10-26 12:58:00,87.025,87.035,87.005,87.035,388000000.0
2009-10-26 12:59:00,87.035,87.04,87.035,87.035,147800000.0
2009-10-26 13:00:00,87.035,87.09,87.03,87.09,417500000.0
2009-10-26 13:01:00,87.09,87.095,87.075,87.075,453100000.0
2009-10-26 13:02:00,87.08,87.095,87.08,87.08,483800000.0
2009-10-26 13:03:00,87.08,87.1,87.08,87.1,262300000.0
2009-10-26 13:04:00,87.1,87.1,87.085,87.095,228100000.0
2009-10-26 13:05:00,87.095,87.1,87.045,87.045,393700000.0
2009-10-26 13:06:00,87.045,87.05,87.02,87.035,518200000.0
2009-10-26 13:07:00,87.035,87.04,86.995,86.995,514100000.0
2009-10-26 13:08:00,86.995,87.01,86.995,86.995,245200000.0
2009-10-26 13:09:00,86.995,87.02,86.995,87.015,197200000.0
2009-10-26 13:10:00,87.01,87.04,87.01,87.025,222800000.0
2009-10-26 13:11:00,87.025,87.05,87.025,87.045,142900000.0
2009-10-26 13:12:00,87.045,87.075,87.045,87.075,319200000.0
2009-10-26 13:13:00,87.075,87.1,87.075,87.08,709800000.0
2009-10-26 13:14:00,87.08,87.115,87.08,87.1,589300000.0
2009-10-26 13:15:00,87.105,87.13,87.1,87.125,619000000.0
2009-10-26 13:16:00,87.125,87.14,87.105,87.13,596999999.0
2009-10-26 13:17:00,87.135,87.135,87.12,87.125,147800000.0
2009-10-26 13:18:00,87.125,87.13,87.115,87.115,236300000.0
2009-10-26 13:19:00,87.115,87.125,87.115,87.125,36600000.0
2009-10-26 13:20:00,87.125,87.125,87.11,87.115,135600000.0
2009-10-26 13:21:00,87.115,87.145,87.115,87.135,276300000.0
2009-10-26 13:22:00,87.135,87.15,87.12,87.13,341800000.0
2009-10-26 13:23:00,87.125,87.15,87.125,87.145,369500000.0
2009-10-26 13:24:00,87.15,87.15,87.135,87.14,284400000.0
2009-10-26 13:25:00,87.135,87.145,87.11,87.11,341700000.0
2009-10-26 13:26:00,87.11,87.145,87.11,87.145,377400000.0
2009-10-26 13:27:00,87.145,87.185,87.14,87.175,290800000.0
2009-10-26 13:28:00,87.175,87.19,87.15,87.165,436900000.0
2009-10-26 13:29:00,87.175,87.2,87.175,87.185,224900000.0
2009-10-26 13:30:00,87.185,87.185,87.15,87.16,210000000.0
2009-10-26 13:31:00,87.16,87.16,87.115,87.13,232800000.0
2009-10-26 13:32:00,87.13,87.13,87.095,87.105,282500001.0
2009-10-26 13:33:00,87.105,87.135,87.105,87.135,354100000.0
2009-10-26 13:34:00,87.135,87.135,87.12,87.12,94800000.0
2009-10-26 13:35:00,87.12,87.125,87.105,87.11,236700000.0
2009-10-26 13:36:00,87.11,87.13,87.105,87.105,365200000.0
2009-10-26 13:37:00,87.105,87.105,87.075,87.085,366599999.0
2009-10-26 13:38:00,87.08,87.11,87.075,87.11,172700000.0
2009-10-26 13:39:00,87.11,87.125,87.105,87.12,198700000.0
2009-10-26 13:40:00,87.12,87.13,87.11,87.125,420300000.0
2009-10-26 13:41:00,87.11,87.13,87.085,87.11,505900000.0
2009-10-26 13:42:00,87.11,87.145,87.1,87.135,526400000.0
2009-10-26 13:43:00,87.135,87.135,87.12,87.12,588900000.0
2009-10-26 13:44:00,87.12,87.125,87.115,87.12,336600000.0
2009-10-26 13:45:00,87.125,87.13,87.11,87.125,265800000.0
2009-10-26 13:46:00,87.12,87.135,87.12,87.125,360600000.0
2009-10-26 13:47:00,87.125,87.125,87.11,87.12,260200000.0
2009-10-26 13:48:00,87.12,87.12,87.115,87.115,208400000.0
2009-10-26 13:49:00,87.115,87.125,87.065,87.1,460500000.0
2009-10-26 13:50:00,87.1,87.1,87.075,87.075,788300000.0
2009-10-26 13:51:00,87.07,87.08,87.065,87.08,429300000.0
2009-10-26 13:52:00,87.08,87.09,87.055,87.08,669900000.0
2009-10-26 13:53:00,87.075,87.08,87.065,87.07,363000000.0
2009-10-26 13:54:00,87.07,87.125,87.07,87.115,468099999.0
2009-10-26 13:55:00,87.115,87.115,87.08,87.105,393400000.0
2009-10-26 13:56:00,87.105,87.12,87.095,87.105,743700000.0
2009-10-26 13:57:00,87.11,87.11,87.085,87.085,270300000.0
2009-10-26 13:58:00,87.08,87.09,87.075,87.08,457300000.0
2009-10-26 13:59:00,87.08,87.085,86.96,86.97,882800001.0
2009-10-26 14:00:00,86.97,87.03,86.945,87.025,782200001.0
2009-10-26 14:01:00,87.02,87.03,86.955,86.955,703000000.0
2009-10-26 14:02:00,86.955,86.99,86.95,86.965,547800000.0
2009-10-26 14:03:00,86.97,87.005,86.965,86.985,466399999.0
2009-10-26 14:04:00,86.985,87.005,86.97,86.975,587600000.0
2009-10-26 14:05:00,86.975,86.98,86.925,86.95,411200000.0
2009-10-26 14:06:00,86.95,86.97,86.945,86.945,636500000.0
2009-10-26 14:07:00,86.945,86.995,86.945,86.98,620600000.0
2009-10-26 14:08:00,86.98,86.98,86.93,86.94,604900000.0
2009-10-26 14:09:00,86.935,86.96,86.935,86.96,466100000.0
2009-10-26 14:10:00,86.96,86.96,86.905,86.915,343000000.0
2009-10-26 14:11:00,86.915,86.955,86.905,86.945,560699998.0
2009-10-26 14:12:00,86.945,86.96,86.945,86.96,665100000.0
2009-10-26 14:13:00,86.955,86.995,86.955,86.985,587100000.0
2009-10-26 14:14:00,86.985,86.995,86.965,86.965,752200000.0
2009-10-26 14:15:00,86.965,86.975,86.95,86.965,515000000.0
2009-10-26 14:16:00,86.965,86.965,86.935,86.94,513399998.0
2009-10-26 14:17:00,86.94,86.96,86.935,86.95,309300000.0
2009-10-26 14:18:00,86.945,86.945,86.925,86.925,397900000.0
2009-10-26 14:19:00,86.925,86.925,86.905,86.905,635699999.0
2009-10-26 14:20:00,86.905,86.93,86.87,86.87,597800000.0
2009-10-26 14:21:00,86.875,86.875,86.78,86.79,696800000.0
2009-10-26 14:22:00,86.79,86.815,86.76,86.785,876199999.0
2009-10-26 14:23:00,86.785,86.82,86.785,86.82,754600001.0
2009-10-26 14:24:00,86.815,86.815,86.795,86.805,435000000.0
2009-10-26 14:25:00,86.805,86.825,86.795,86.825,176700000.0
2009-10-26 14:26:00,86.82,86.835,86.81,86.82,140600000.0
2009-10-26 14:27:00,86.82,86.83,86.79,86.825,599000000.0
2009-10-26 14:28:00,86.835,86.855,86.81,86.825,557000000.0
2009-10-26 14:29:00,86.83,86.83,86.8,86.805,683600000.0
2009-10-26 14:30:00,86.805,86.83,86.805,86.815,521399999.0
2009-10-26 14:31:00,86.815,86.83,86.805,86.83,366199999.0
2009-10-26 14:32:00,86.83,86.86,86.81,86.85,470100000.0
2009-10-26 14:33:00,86.85,86.86,86.83,86.83,572100000.0
2009-10-26 14:34:00,86.83,86.85,86.81,86.825,783399998.0
2009-10-26 14:35:00,86.81,86.83,86.805,86.81,412499999.0
2009-10-26 14:36:00,86.81,86.82,86.805,86.82,313700000.0
2009-10-26 14:37:00,86.815,86.88,86.815,86.88,437400000.0
2009-10-26 14:38:00,86.875,86.885,86.86,86.87,377200000.0
2009-10-26 14:39:00,86.87,86.925,86.87,86.915,622200000.0
2009-10-26 14:40:00,86.915,86.945,86.905,86.91,532900000.0
2009-10-26 14:41:00,86.905,86.91,86.905,86.905,301400000.0
2009-10-26 14:42:00,86.905,86.905,86.88,86.895,361300000.0
2009-10-26 14:43:00,86.895,86.9,86.875,86.875,383300000.0
2009-10-26 14:44:00,86.88,86.89,86.865,86.865,537000000.0
2009-10-26 14:45:00,86.865,86.865,86.835,86.845,516100000.0
2009-10-26 14:46:00,86.84,86.845,86.825,86.83,311500000.0
2009-10-26 14:47:00,86.835,86.855,86.825,86.85,553000000.0
2009-10-26 14:48:00,86.84,86.855,86.825,86.84,418900000.0
2009-10-26 14:49:00,86.84,86.865,86.84,86.865,388299998.0
2009-10-26 14:50:00,86.87,86.885,86.85,86.875,416799997.0
2009-10-26 14:51:00,86.875,86.885,86.875,86.88,315600000.0
2009-10-26 14:52:00,86.88,86.925,86.875,86.92,661300002.0
2009-10-26 14:53:00,86.92,86.93,86.905,86.925,494700000.0
2009-10-26 14:54:00,86.925,86.945,86.875,86.885,575400000.0
2009-10-26 14:55:00,86.885,86.94,86.865,86.905,797300001.0
2009-10-26 14:56:00,86.905,86.905,86.87,86.895,541200001.0
2009-10-26 14:57:00,86.9,86.93,86.89,86.915,668800002.0
2009-10-26 14:58:00,86.915,86.925,86.89,86.925,427700000.0
2009-10-26 14:59:00,86.925,86.94,86.895,86.91,640400000.0
2009-10-26 15:00:00,86.905,86.995,86.905,86.985,899500000.0
2009-10-26 15:01:00,86.98,86.98,86.955,86.965,530700001.0
2009-10-26 15:02:00,86.965,87.0,86.96,86.99,415500000.0
2009-10-26 15:03:00,86.99,87.06,86.985,87.035,608300000.0
2009-10-26 15:04:00,87.035,87.055,87.015,87.045,546099999.0
2009-10-26 15:05:00,87.05,87.105,87.045,87.105,826899999.0
2009-10-26 15:06:00,87.105,87.13,87.075,87.13,770199998.0
2009-10-26 15:07:00,87.13,87.13,87.085,87.105,647000000.0
2009-10-26 15:08:00,87.105,87.115,87.08,87.08,406900000.0
2009-10-26 15:09:00,87.085,87.085,87.05,87.075,353400000.0
2009-10-26 15:10:00,87.075,87.105,87.065,87.09,537400000.0
2009-10-26 15:11:00,87.09,87.09,87.035,87.045,559100000.0
2009-10-26 15:12:00,87.045,87.055,87.03,87.035,403500001.0
2009-10-26 15:13:00,87.035,87.04,87.015,87.025,137500000.0
2009-10-26 15:14:00,87.025,87.025,86.985,87.025,451500000.0
2009-10-26 15:15:00,87.015,87.03,86.99,87.0,616100000.0
2009-10-26 15:16:00,87.0,87.01,86.99,86.995,452800000.0
2009-10-26 15:17:00,86.995,87.015,86.995,87.015,432600000.0
2009-10-26 15:18:00,87.015,87.04,87.015,87.035,466400000.0
2009-10-26 15:19:00,87.035,87.05,87.025,87.05,410099998.0
2009-10-26 15:20:00,87.05,87.07,87.05,87.07,509300000.0
2009-10-26 15:21:00,87.07,87.07,87.035,87.05,589799999.0
2009-10-26 15:22:00,87.045,87.08,87.035,87.06,572800000.0
2009-10-26 15:23:00,87.06,87.06,87.015,87.025,513500000.0
2009-10-26 15:24:00,87.035,87.035,86.965,86.965,521000000.0
2009-10-26 15:25:00,86.965,86.965,86.91,86.925,827099999.0
2009-10-26 15:26:00,86.93,86.96,86.93,86.96,548400000.0
2009-10-26 15:27:00,86.975,86.99,86.925,86.96,517800000.0
2009-10-26 15:28:00,86.96,86.97,86.945,86.945,258800000.0
2009-10-26 15:29:00,86.945,87.01,86.945,87.01,583000000.0
2009-10-26 15:30:00,87.005,87.02,87.0,87.02,625399999.0
2009-10-26 15:31:00,87.02,87.095,87.02,87.08,729100000.0
2009-10-26 15:32:00,87.08,87.095,87.055,87.065,636100001.0
2009-10-26 15:33:00,87.065,87.09,87.065,87.075,555900000.0
2009-10-26 15:34:00,87.08,87.08,87.015,87.03,429400000.0
2009-10-26 15:35:00,87.03,87.06,86.995,87.02,562600001.0
2009-10-26 15:36:00,87.025,87.07,87.025,87.06,631800000.0
2009-10-26 15:37:00,87.06,87.09,87.05,87.065,563399999.0
2009-10-26 15:38:00,87.07,87.11,87.07,87.105,500400000.0
2009-10-26 15:39:00,87.105,87.13,87.055,87.065,704400000.0
2009-10-26 15:40:00,87.065,87.085,87.035,87.055,609300000.0
2009-10-26 15:41:00,87.055,87.065,87.025,87.04,764800001.0
2009-10-26 15:42:00,87.035,87.075,87.035,87.06,647700000.0
2009-10-26 15:43:00,87.06,87.08,87.045,87.065,605800000.0
2009-10-26 15:44:00,87.075,87.09,87.04,87.04,596200000.0
2009-10-26 15:45:00,87.04,87.18,87.04,87.13,817300000.0
2009-10-26 15:46:00,87.13,87.22,87.13,87.215,657700000.0
2009-10-26 15:47:00,87.215,87.215,87.115,87.155,529700000.0
2009-10-26 15:48:00,87.155,87.165,87.125,87.155,692500000.0
2009-10-26 15:49:00,87.155,87.175,87.135,87.15,660800000.0
2009-10-26 15:50:00,87.15,87.215,87.15,87.195,858799999.0
2009-10-26 15:51:00,87.195,87.23,87.19,87.205,722800000.0
2009-10-26 15:52:00,87.205,87.235,87.19,87.205,774300000.0
2009-10-26 15:53:00,87.205,87.205,87.165,87.185,660900000.0
2009-10-26 15:54:00,87.185,87.215,87.17,87.205,827700000.0
2009-10-26 15:55:00,87.205,87.25,87.205,87.235,536300000.0
2009-10-26 15:56:00,87.23,87.27,87.22,87.27,714000000.0
2009-10-26 15:57:00,87.28,87.3,87.27,87.3,519200000.0
2009-10-26 15:58:00,87.29,87.33,87.25,87.33,695600000.0
2009-10-26 15:59:00,87.32,87.34,87.275,87.275,718900000.0
2009-10-26 16:00:00,87.28,87.335,87.28,87.32,629100000.0
2009-10-26 16:01:00,87.32,87.325,87.28,87.315,573500000.0
2009-10-26 16:02:00,87.315,87.315,87.275,87.275,475700000.0
2009-10-26 16:03:00,87.265,87.3,87.25,87.26,609900000.0
2009-10-26 16:04:00,87.26,87.295,87.25,87.275,707099999.0
2009-10-26 16:05:00,87.28,87.31,87.275,87.28,679100000.0
2009-10-26 16:06:00,87.275,87.31,87.275,87.29,756800000.0
2009-10-26 16:07:00,87.295,87.345,87.295,87.345,723700000.0
2009-10-26 16:08:00,87.345,87.38,87.34,87.355,999800000.0
2009-10-26 16:09:00,87.355,87.365,87.335,87.34,901700000.0
2009-10-26 16:10:00,87.345,87.365,87.3,87.305,758400000.0
2009-10-26 16:11:00,87.3,87.335,87.28,87.335,652499999.0
2009-10-26 16:12:00,87.335,87.365,87.325,87.355,297400000.0
2009-10-26 16:13:00,87.355,87.355,87.305,87.315,333800000.0
2009-10-26 16:14:00,87.315,87.34,87.3,87.34,816000000.0
2009-10-26 16:15:00,87.345,87.365,87.325,87.325,526700000.0
2009-10-26 16:16:00,87.325,87.365,87.32,87.335,744300001.0
2009-10-26 16:17:00,87.335,87.355,87.31,87.33,565500000.0
2009-10-26 16:18:00,87.33,87.335,87.305,87.305,503700000.0
2009-10-26 16:19:00,87.305,87.32,87.305,87.31,267000000.0
2009-10-26 16:20:00,87.315,87.33,87.295,87.315,452000000.0
2009-10-26 16:21:00,87.315,87.34,87.305,87.32,211100000.0
2009-10-26 16:22:00,87.32,87.335,87.305,87.325,426900000.0
2009-10-26 16:23:00,87.325,87.37,87.32,87.36,344900000.0
2009-10-26 16:24:00,87.36,87.365,87.29,87.305,398000000.0
2009-10-26 16:25:00,87.305,87.33,87.305,87.32,316100000.0
2009-10-26 16:26:00,87.32,87.34,87.275,87.3,625100000.0
2009-10-26 16:27:00,87.3,87.345,87.3,87.345,608300000.0
2009-10-26 16:28:00,87.345,87.365,87.325,87.345,396100000.0
2009-10-26 16:29:00,87.345,87.345,87.31,87.32,427100000.0
2009-10-26 16:30:00,87.315,87.345,87.305,87.33,581300001.0
2009-10-26 16:31:00,87.33,87.33,87.305,87.32,703000000.0
2009-10-26 16:32:00,87.32,87.375,87.315,87.335,340300000.0
2009-10-26 16:33:00,87.34,87.355,87.325,87.35,306000000.0
2009-10-26 16:34:00,87.35,87.375,87.335,87.365,541700000.0
2009-10-26 16:35:00,87.36,87.4,87.35,87.375,931400001.0
2009-10-26 16:36:00,87.365,87.38,87.33,87.33,554700000.0
2009-10-26 16:37:00,87.345,87.36,87.315,87.32,778999999.0
2009-10-26 16:38:00,87.32,87.32,87.26,87.27,817200000.0
2009-10-26 16:39:00,87.275,87.275,87.25,87.275,690499999.0
2009-10-26 16:40:00,87.285,87.29,87.265,87.285,617100000.0
2009-10-26 16:41:00,87.285,87.29,87.22,87.26,593000000.0
2009-10-26 16:42:00,87.26,87.295,87.245,87.255,655700000.0
2009-10-26 16:43:00,87.255,87.275,87.215,87.23,696600000.0
2009-10-26 16:44:00,87.23,87.27,87.225,87.25,842200000.0
2009-10-26 16:45:00,87.25,87.275,87.25,87.255,813799999.0
2009-10-26 16:46:00,87.25,87.25,87.225,87.245,675000000.0
2009-10-26 16:47:00,87.245,87.285,87.245,87.275,750699999.0
2009-10-26 16:48:00,87.275,87.28,87.255,87.27,584000001.0
2009-10-26 16:49:00,87.27,87.295,87.265,87.285,415900000.0
2009-10-26 16:50:00,87.285,87.295,87.275,87.285,456500000.0
2009-10-26 16:51:00,87.285,87.315,87.28,87.295,462900000.0
2009-10-26 16:52:00,87.295,87.3,87.275,87.275,266000000.0
2009-10-26 16:53:00,87.275,87.305,87.275,87.28,352800000.0
2009-10-26 16:54:00,87.28,87.31,87.275,87.305,132900000.0
2009-10-26 16:55:00,87.305,87.335,87.295,87.335,582800000.0
2009-10-26 16:56:00,87.335,87.345,87.31,87.325,527300000.0
2009-10-26 16:57:00,87.325,87.325,87.285,87.29,389300000.0
2009-10-26 16:58:00,87.285,87.285,87.255,87.275,674899999.0
2009-10-26 16:59:00,87.275,87.29,87.25,87.275,527200001.0
2009-10-26 17:00:00,87.27,87.295,87.245,87.265,492999999.0
2009-10-26 17:01:00,87.265,87.3,87.25,87.29,919100002.0
2009-10-26 17:02:00,87.295,87.335,87.285,87.325,1254400001.0
2009-10-26 17:03:00,87.325,87.34,87.315,87.315,677700000.0
2009-10-26 17:04:00,87.315,87.32,87.285,87.285,700800001.0
2009-10-26 17:05:00,87.285,87.31,87.285,87.305,654899998.0
2009-10-26 17:06:00,87.305,87.355,87.305,87.335,744700000.0
2009-10-26 17:07:00,87.335,87.34,87.305,87.315,770199998.0
2009-10-26 17:08:00,87.315,87.37,87.305,87.365,752399998.0
2009-10-26 17:09:00,87.365,87.365,87.31,87.32,476400000.0
2009-10-26 17:10:00,87.32,87.33,87.305,87.33,352600000.0
2009-10-26 17:11:00,87.335,87.36,87.315,87.35,654500001.0
2009-10-26 17:12:00,87.35,87.36,87.305,87.31,873800000.0
2009-10-26 17:13:00,87.31,87.345,87.295,87.31,874200000.0
2009-10-26 17:14:00,87.31,87.31,87.275,87.275,496300000.0
2009-10-26 17:15:00,87.275,87.285,87.23,87.24,729200000.0
2009-10-26 17:16:00,87.235,87.255,87.205,87.21,617000000.0
2009-10-26 17:17:00,87.21,87.22,87.17,87.22,681800000.0
2009-10-26 17:18:00,87.22,87.265,87.21,87.26,788699998.0
2009-10-26 17:19:00,87.26,87.26,87.215,87.215,626599999.0
2009-10-26 17:20:00,87.215,87.225,87.205,87.225,683299997.0
2009-10-26 17:21:00,87.215,87.235,87.205,87.215,699600000.0
2009-10-26 17:22:00,87.215,87.255,87.2,87.235,769700001.0
2009-10-26 17:23:00,87.235,87.27,87.23,87.27,658500000.0
2009-10-26 17:24:00,87.27,87.3,87.255,87.275,634899999.0
2009-10-26 17:25:00,87.275,87.28,87.24,87.26,570400000.0
2009-10-26 17:26:00,87.26,87.275,87.23,87.25,918700002.0
2009-10-26 17:27:00,87.25,87.285,87.24,87.255,756600000.0
2009-10-26 17:28:00,87.255,87.27,87.22,87.24,548700000.0
2009-10-26 17:29:00,87.24,87.25,87.2,87.2,539200000.0
2009-10-26 17:30:00,87.2,87.2,87.145,87.155,825200000.0
2009-10-26 17:31:00,87.155,87.155,87.065,87.065,775199999.0
2009-10-26 17:32:00,87.06,87.09,87.035,87.08,900900001.0
2009-10-26 17:33:00,87.08,87.105,87.05,87.095,849600001.0
2009-10-26 17:34:00,87.095,87.12,87.065,87.065,796499999.0
2009-10-26 17:35:00,87.065,87.065,87.0,87.005,615800000.0
2009-10-26 17:36:00,87.005,87.01,86.915,86.915,854000001.0
2009-10-26 17:37:00,86.915,86.92,86.855,86.905,681599999.0
2009-10-26 17:38:00,86.905,86.965,86.89,86.955,633000000.0
2009-10-26 17:39:00,86.955,86.965,86.935,86.96,686100000.0
2009-10-26 17:40:00,86.96,86.965,86.925,86.925,487500000.0
2009-10-26 17:41:00,86.925,86.94,86.86,86.89,1022800001.0
2009-10-26 17:42:00,86.89,86.965,86.88,86.945,621400000.0
2009-10-26 17:43:00,86.945,86.965,86.885,86.905,704900000.0
2009-10-26 17:44:00,86.895,86.895,86.86,86.88,333700000.0
2009-10-26 17:45:00,86.88,86.92,86.85,86.855,470899999.0
2009-10-26 17:46:00,86.855,86.865,86.825,86.855,691400001.0
2009-10-26 17:47:00,86.855,86.865,86.845,86.86,500900000.0
2009-10-26 17:48:00,86.86,86.875,86.81,86.81,822199999.0
2009-10-26 17:49:00,86.81,86.815,86.765,86.8,822500001.0
2009-10-26 17:50:00,86.8,86.825,86.76,86.77,881600000.0
2009-10-26 17:51:00,86.775,86.845,86.77,86.81,375899999.0
2009-10-26 17:52:00,86.81,86.815,86.795,86.805,415800000.0
2009-10-26 17:53:00,86.8,86.83,86.74,86.77,566800000.0
2009-10-26 17:54:00,86.77,86.785,86.755,86.77,741100000.0
2009-10-26 17:55:00,86.77,86.79,86.765,86.785,826700001.0
2009-10-26 17:56:00,86.785,86.805,86.78,86.78,853000000.0
2009-10-26 17:57:00,86.785,86.785,86.73,86.74,683100000.0
2009-10-26 17:58:00,86.745,86.75,86.66,86.7,618000000.0
2009-10-26 17:59:00,86.695,86.7,86.57,86.6,682200000.0
2009-10-26 18:00:00,86.61,86.62,86.55,86.595,620500000.0
2009-10-26 18:01:00,86.6,86.63,86.6,86.605,482300000.0
2009-10-26 18:02:00,86.605,86.63,86.565,86.59,642800001.0
2009-10-26 18:03:00,86.59,86.625,86.585,86.605,915300000.0
2009-10-26 18:04:00,86.605,86.645,86.6,86.615,621500000.0
2009-10-26 18:05:00,86.615,86.62,86.53,86.54,614700000.0
2009-10-26 18:06:00,86.535,86.545,86.505,86.525,835800000.0
2009-10-26 18:07:00,86.525,86.55,86.455,86.48,651600000.0
2009-10-26 18:08:00,86.48,86.56,86.48,86.525,332700000.0
2009-10-26 18:09:00,86.525,86.55,86.485,86.525,528400000.0
2009-10-26 18:10:00,86.52,86.59,86.515,86.56,388300000.0
2009-10-26 18:11:00,86.56,86.575,86.545,86.555,710000000.0
2009-10-26 18:12:00,86.555,86.615,86.545,86.555,730600000.0
2009-10-26 18:13:00,86.55,86.635,86.545,86.615,902299999.0
2009-10-26 18:14:00,86.615,86.68,86.615,86.665,390600000.0
2009-10-26 18:15:00,86.66,86.675,86.615,86.655,313800000.0
2009-10-26 18:16:00,86.65,86.655,86.625,86.645,210800000.0
2009-10-26 18:17:00,86.65,86.67,86.64,86.655,244200000.0
2009-10-26 18:18:00,86.65,86.69,86.645,86.685,263300000.0
2009-10-26 18:19:00,86.685,86.685,86.65,86.67,461300001.0
2009-10-26 18:20:00,86.67,86.67,86.61,86.61,227600000.0
2009-10-26 18:21:00,86.605,86.605,86.555,86.555,392900000.0
2009-10-26 18:22:00,86.555,86.575,86.55,86.56,390800001.0
2009-10-26 18:23:00,86.56,86.585,86.56,86.585,560000000.0
2009-10-26 18:24:00,86.58,86.6,86.545,86.545,796900000.0
2009-10-26 18:25:00,86.545,86.555,86.515,86.52,620099999.0
2009-10-26 18:26:00,86.525,86.525,86.495,86.51,548999999.0
2009-10-26 18:27:00,86.51,86.51,86.46,86.46,547200000.0
2009-10-26 18:28:00,86.46,86.515,86.455,86.505,385100000.0
2009-10-26 18:29:00,86.505,86.55,86.485,86.54,339100000.0
2009-10-26 18:30:00,86.54,86.55,86.525,86.535,293600000.0
2009-10-26 18:31:00,86.53,86.545,86.515,86.515,366000000.0
2009-10-26 18:32:00,86.515,86.525,86.515,86.525,262800000.0
2009-10-26 18:33:00,86.525,86.545,86.49,86.495,407700000.0
2009-10-26 18:34:00,86.495,86.545,86.495,86.53,700600000.0
2009-10-26 18:35:00,86.53,86.545,86.505,86.505,362900000.0
2009-10-26 18:36:00,86.51,86.515,86.495,86.515,236000000.0
2009-10-26 18:37:00,86.525,86.565,86.525,86.565,487900000.0
2009-10-26 18:38:00,86.565,86.565,86.505,86.515,529300000.0
2009-10-26 18:39:00,86.515,86.575,86.515,86.56,602999999.0
2009-10-26 18:40:00,86.56,86.57,86.535,86.55,344800000.0
2009-10-26 18:41:00,86.55,86.58,86.55,86.58,284400000.0
2009-10-26 18:42:00,86.58,86.62,86.575,86.575,421400000.0
2009-10-26 18:43:00,86.575,86.605,86.57,86.59,578700000.0
2009-10-26 18:44:00,86.59,86.6,86.54,86.555,573800000.0
2009-10-26 18:45:00,86.56,86.57,86.515,86.525,566300001.0
2009-10-26 18:46:00,86.525,86.54,86.5,86.51,495600001.0
2009-10-26 18:47:00,86.51,86.555,86.505,86.55,657300000.0
2009-10-26 18:48:00,86.54,86.54,86.495,86.5,384500000.0
2009-10-26 18:49:00,86.5,86.515,86.465,86.475,433300000.0
2009-10-26 18:50:00,86.475,86.53,86.475,86.53,475200000.0
2009-10-26 18:51:00,86.53,86.555,86.515,86.535,461299999.0
2009-10-26 18:52:00,86.535,86.55,86.53,86.55,253800000.0
2009-10-26 18:53:00,86.55,86.575,86.525,86.53,351600000.0
2009-10-26 18:54:00,86.53,86.58,86.53,86.58,447900000.0
2009-10-26 18:55:00,86.585,86.62,86.58,86.62,636900001.0
2009-10-26 18:56:00,86.62,86.665,86.6,86.635,578600000.0
2009-10-26 18:57:00,86.635,86.67,86.635,86.655,365400001.0
2009-10-26 18:58:00,86.655,86.685,86.655,86.665,657100000.0
2009-10-26 18:59:00,86.665,86.695,86.66,86.695,577600000.0
2009-10-26 19:00:00,86.695,86.705,86.685,86.685,573000000.0
2009-10-26 19:01:00,86.685,86.685,86.645,86.655,326400000.0
2009-10-26 19:02:00,86.655,86.655,86.585,86.59,822700001.0
2009-10-26 19:03:00,86.59,86.635,86.59,86.63,316300000.0
2009-10-26 19:04:00,86.63,86.63,86.575,86.585,632000000.0
2009-10-26 19:05:00,86.585,86.59,86.565,86.565,249200000.0
2009-10-26 19:06:00,86.55,86.605,86.535,86.59,491500000.0
2009-10-26 19:07:00,86.605,86.605,86.585,86.595,274600000.0
2009-10-26 19:08:00,86.595,86.62,86.59,86.605,152600000.0
2009-10-26 19:09:00,86.605,86.62,86.59,86.605,528400000.0
2009-10-26 19:10:00,86.605,86.605,86.565,86.58,212500000.0
2009-10-26 19:11:00,86.58,86.585,86.545,86.555,627199999.0
2009-10-26 19:12:00,86.555,86.565,86.515,86.515,680800000.0
2009-10-26 19:13:00,86.515,86.58,86.515,86.575,642999998.0
2009-10-26 19:14:00,86.58,86.58,86.55,86.58,326899998.0
2009-10-26 19:15:00,86.58,86.59,86.54,86.54,332200000.0
2009-10-26 19:16:00,86.54,86.55,86.525,86.535,478699999.0
2009-10-26 19:17:00,86.54,86.55,86.49,86.495,505000000.0
2009-10-26 19:18:00,86.49,86.495,86.42,86.435,658700000.0
2009-10-26 19:19:00,86.435,86.46,86.405,86.44,532700000.0
2009-10-26 19:20:00,86.44,86.455,86.42,86.43,579000000.0
2009-10-26 19:21:00,86.435,86.435,86.34,86.35,744300000.0
2009-10-26 19:22:00,86.35,86.37,86.335,86.365,730500000.0
2009-10-26 19:23:00,86.365,86.415,86.365,86.415,675700000.0
2009-10-26 19:24:00,86.42,86.425,86.365,86.365,518199999.0
2009-10-26 19:25:00,86.365,86.375,86.325,86.34,773300000.0
2009-10-26 19:26:00,86.34,86.415,86.34,86.4,560000000.0
2009-10-26 19:27:00,86.4,86.425,86.38,86.405,650000001.0
2009-10-26 19:28:00,86.405,86.42,86.405,86.405,446799999.0
2009-10-26 19:29:00,86.405,86.425,86.355,86.37,553200001.0
2009-10-26 19:30:00,86.375,86.4,86.37,86.38,509800000.0
2009-10-26 19:31:00,86.38,86.385,86.36,86.375,433900000.0
2009-10-26 19:32:00,86.375,86.4,86.365,86.385,387700000.0
2009-10-26 19:33:00,86.385,86.385,86.31,86.32,386400000.0
2009-10-26 19:34:00,86.32,86.335,86.3,86.3,742899998.0
2009-10-26 19:35:00,86.295,86.35,86.29,86.345,512900001.0
2009-10-26 19:36:00,86.345,86.39,86.33,86.375,528700001.0
2009-10-26 19:37:00,86.375,86.4,86.37,86.385,596800000.0
2009-10-26 19:38:00,86.385,86.425,86.385,86.41,170400000.0
2009-10-26 19:39:00,86.415,86.415,86.4,86.405,470999999.0
2009-10-26 19:40:00,86.405,86.42,86.405,86.415,329200000.0
2009-10-26 19:41:00,86.415,86.5,86.415,86.5,521100001.0
2009-10-26 19:42:00,86.495,86.515,86.455,86.455,295700000.0
2009-10-26 19:43:00,86.455,86.5,86.425,86.495,324200000.0
2009-10-26 19:44:00,86.495,86.53,86.485,86.5,443100000.0
2009-10-26 19:45:00,86.5,86.5,86.455,86.455,446000000.0
2009-10-26 19:46:00,86.445,86.465,86.435,86.46,344000000.0
2009-10-26 19:47:00,86.46,86.54,86.46,86.53,484700000.0
2009-10-26 19:48:00,86.53,86.545,86.52,86.53,293700000.0
2009-10-26 19:49:00,86.535,86.54,86.48,86.495,533299999.0
2009-10-26 19:50:00,86.495,86.505,86.49,86.505,414700000.0
2009-10-26 19:51:00,86.51,86.51,86.455,86.46,610400001.0
2009-10-26 19:52:00,86.46,86.47,86.46,86.465,158800000.0
2009-10-26 19:53:00,86.465,86.475,86.445,86.455,341899999.0
2009-10-26 19:54:00,86.455,86.485,86.455,86.485,321600000.0
2009-10-26 19:55:00,86.485,86.495,86.465,86.465,319700000.0
2009-10-26 19:56:00,86.47,86.525,86.465,86.51,514400000.0
2009-10-26 19:57:00,86.505,86.525,86.495,86.525,255900000.0
2009-10-26 19:58:00,86.535,86.56,86.535,86.56,344100000.0
2009-10-26 19:59:00,86.56,86.57,86.535,86.54,616700000.0
2009-10-26 20:00:00,86.55,86.565,86.535,86.555,650500000.0
2009-10-26 20:01:00,86.555,86.56,86.545,86.55,880699998.0
2009-10-26 20:02:00,86.55,86.565,86.525,86.525,851200000.0
2009-10-26 20:03:00,86.525,86.535,86.515,86.53,322600000.0
2009-10-26 20:04:00,86.525,86.565,86.525,86.555,458800000.0
2009-10-26 20:05:00,86.555,86.58,86.545,86.57,517099999.0
2009-10-26 20:06:00,86.57,86.575,86.545,86.545,255200000.0
2009-10-26 20:07:00,86.545,86.545,86.525,86.525,129000000.0
2009-10-26 20:08:00,86.525,86.525,86.505,86.52,463000000.0
2009-10-26 20:09:00,86.515,86.515,86.465,86.5,611799999.0
2009-10-26 20:10:00,86.5,86.52,86.495,86.495,253800000.0
2009-10-26 20:11:00,86.49,86.525,86.49,86.515,586900001.0
2009-10-26 20:12:00,86.51,86.535,86.495,86.535,701199999.0
2009-10-26 20:13:00,86.535,86.56,86.535,86.555,451800001.0
2009-10-26 20:14:00,86.555,86.555,86.535,86.54,416599998.0
2009-10-26 20:15:00,86.54,86.545,86.505,86.515,417000000.0
2009-10-26 20:16:00,86.51,86.51,86.45,86.46,772500000.0
2009-10-26 20:17:00,86.465,86.48,86.44,86.455,419200001.0
2009-10-26 20:18:00,86.445,86.445,86.395,86.41,537000000.0
2009-10-26 20:19:00,86.41,86.435,86.395,86.43,730700001.0
2009-10-26 20:20:00,86.435,86.495,86.435,86.49,559700000.0
2009-10-26 20:21:00,86.49,86.5,86.455,86.47,595600000.0
2009-10-26 20:22:00,86.47,86.475,86.46,86.47,411100000.0
2009-10-26 20:23:00,86.47,86.49,86.45,86.46,637600000.0
2009-10-26 20:24:00,86.455,86.465,86.425,86.46,564700000.0
2009-10-26 20:25:00,86.46,86.47,86.43,86.44,541000000.0
2009-10-26 20:26:00,86.43,86.445,86.415,86.415,222700000.0
2009-10-26 20:27:00,86.41,86.435,86.395,86.425,179600000.0
2009-10-26 20:28:00,86.415,86.435,86.355,86.365,444300000.0
2009-10-26 20:29:00,86.365,86.4,86.355,86.37,240800000.0
2009-10-26 20:30:00,86.37,86.375,86.305,86.305,448700000.0
2009-10-26 20:31:00,86.31,86.315,86.225,86.285,657300001.0
2009-10-26 20:32:00,86.285,86.315,86.275,86.295,291500000.0
2009-10-26 20:33:00,86.295,86.345,86.295,86.345,205600000.0
2009-10-26 20:34:00,86.345,86.355,86.31,86.32,245000000.0
2009-10-26 20:35:00,86.315,86.32,86.225,86.225,493200000.0
2009-10-26 20:36:00,86.22,86.255,86.21,86.215,253700000.0
2009-10-26 20:37:00,86.215,86.25,86.195,86.225,545800000.0
2009-10-26 20:38:00,86.225,86.23,86.205,86.23,378400000.0
2009-10-26 20:39:00,86.23,86.295,86.23,86.295,381000000.0
2009-10-26 20:40:00,86.295,86.295,86.225,86.265,531300000.0
2009-10-26 20:41:00,86.265,86.28,86.24,86.245,397800000.0
2009-10-26 20:42:00,86.25,86.255,86.24,86.255,455600001.0
2009-10-26 20:43:00,86.255,86.27,86.245,86.25,442400000.0
2009-10-26 20:44:00,86.25,86.28,86.25,86.275,517500000.0
2009-10-26 20:45:00,86.265,86.265,86.25,86.265,308500000.0
2009-10-26 20:46:00,86.265,86.315,86.265,86.305,533900000.0
2009-10-26 20:47:00,86.305,86.335,86.305,86.335,522200001.0
2009-10-26 20:48:00,86.335,86.34,86.315,86.32,553100000.0
2009-10-26 20:49:00,86.33,86.335,86.315,86.325,336900000.0
2009-10-26 20:50:00,86.325,86.35,86.325,86.345,628600000.0
2009-10-26 20:51:00,86.34,86.345,86.335,86.34,214300000.0
2009-10-26 20:52:00,86.34,86.345,86.33,86.335,190900000.0
2009-10-26 20:53:00,86.335,86.385,86.335,86.375,396700001.0
2009-10-26 20:54:00,86.375,86.39,86.375,86.38,108600000.0
2009-10-26 20:55:00,86.38,86.395,86.38,86.385,288500000.0
2009-10-26 20:56:00,86.385,86.405,86.375,86.405,432000000.0
2009-10-26 20:57:00,86.405,86.43,86.4,86.415,191800000.0
2009-10-26 20:58:00,86.41,86.42,86.385,86.405,293600000.0
2009-10-26 20:59:00,86.405,86.42,86.385,86.395,623400000.0
2009-10-26 21:00:00,86.39,86.395,86.365,86.375,375600000.0
2009-10-26 21:01:00,86.38,86.42,86.375,86.42,623000000.0
2009-10-26 21:02:00,86.415,86.43,86.405,86.425,210900000.0
2009-10-26 21:03:00,86.425,86.445,86.41,86.44,158500000.0
2009-10-26 21:04:00,86.435,86.435,86.395,86.415,337200000.0
2009-10-26 21:05:00,86.415,86.425,86.415,86.42,177800000.0
2009-10-26 21:06:00,86.42,86.425,86.405,86.405,393500000.0
2009-10-26 21:07:00,86.405,86.41,86.345,86.365,405500000.0
2009-10-26 21:08:00,86.36,86.36,86.34,86.345,237600000.0
2009-10-26 21:09:00,86.345,86.36,86.33,86.34,468000000.0
2009-10-26 21:10:00,86.34,86.35,86.29,86.29,247300000.0
2009-10-26 21:11:00,86.29,86.32,86.28,86.32,655300000.0
2009-10-26 21:12:00,86.32,86.325,86.31,86.32,218500000.0
2009-10-26 21:13:00,86.315,86.33,86.31,86.315,208600000.0
2009-10-26 21:14:00,86.32,86.32,86.295,86.3,216100000.0
2009-10-26 21:15:00,86.305,86.34,86.28,86.32,163300000.0
2009-10-26 21:16:00,86.32,86.38,86.32,86.365,310200000.0
2009-10-26 21:17:00,86.36,86.41,86.36,86.41,238600000.0
2009-10-26 21:18:00,86.41,86.455,86.4,86.445,285600000.0
2009-10-26 21:19:00,86.445,86.455,86.385,86.385,564100000.0
2009-10-26 21:20:00,86.385,86.4,86.38,86.385,239200000.0
2009-10-26 21:21:00,86.385,86.39,86.375,86.375,264600000.0
2009-10-26 21:22:00,86.375,86.375,86.33,86.33,374300000.0
2009-10-26 21:23:00,86.33,86.345,86.32,86.34,247400000.0
2009-10-26 21:24:00,86.34,86.375,86.34,86.375,467600000.0
2009-10-26 21:25:00,86.37,86.37,86.355,86.355,137200000.0
2009-10-26 21:26:00,86.355,86.355,86.35,86.35,275500000.0
2009-10-26 21:27:00,86.355,86.36,86.35,86.355,206100000.0
2009-10-26 21:28:00,86.36,86.365,86.335,86.345,438000000.0
2009-10-26 21:29:00,86.345,86.35,86.325,86.33,357000000.0
2009-10-26 21:30:00,86.335,86.345,86.335,86.34,256300000.0
2009-10-26 21:31:00,86.345,86.375,86.345,86.375,246900000.0
2009-10-26 21:32:00,86.37,86.39,86.365,86.375,467900000.0
2009-10-26 21:33:00,86.375,86.38,86.365,86.38,288000000.0
2009-10-26 21:34:00,86.385,86.4,86.38,86.38,235000000.0
2009-10-26 21:35:00,86.39,86.39,86.365,86.37,173900000.0
2009-10-26 21:36:00,86.375,86.39,86.36,86.365,502900000.0
2009-10-26 21:37:00,86.365,86.38,86.355,86.37,660700000.0
2009-10-26 21:38:00,86.365,86.385,86.365,86.375,351100000.0
2009-10-26 21:39:00,86.375,86.39,86.37,86.385,359500000.0
2009-10-26 21:40:00,86.385,86.395,86.375,86.385,211400000.0
2009-10-26 21:41:00,86.385,86.4,86.38,86.4,149500000.0
2009-10-26 21:42:00,86.4,86.415,86.4,86.4,354600000.0
2009-10-26 21:43:00,86.42,86.425,86.395,86.4,170000000.0
2009-10-26 21:44:00,86.4,86.41,86.4,86.405,98200000.0
2009-10-26 21:45:00,86.405,86.505,86.405,86.485,481800000.0
2009-10-26 21:46:00,86.485,86.5,86.485,86.5,332400000.0
2009-10-26 21:47:00,86.5,86.52,86.5,86.505,207900000.0
2009-10-26 21:48:00,86.505,86.525,86.485,86.515,580000000.0
2009-10-26 21:49:00,86.515,86.575,86.515,86.565,477300000.0
2009-10-26 21:50:00,86.565,86.565,86.51,86.51,143800000.0
2009-10-26 21:51:00,86.505,86.51,86.49,86.505,308200000.0
2009-10-26 21:52:00,86.505,86.51,86.475,86.495,389900000.0
2009-10-26 21:53:00,86.5,86.525,86.5,86.5,201600000.0
2009-10-26 21:54:00,86.5,86.52,86.47,86.485,347200000.0
2009-10-26 21:55:00,86.485,86.505,86.485,86.49,313800001.0
2009-10-26 21:56:00,86.49,86.495,86.455,86.475,241100000.0
2009-10-26 21:57:00,86.48,86.485,86.455,86.455,369700000.0
2009-10-26 21:58:00,86.465,86.465,86.435,86.46,429600000.0
2009-10-26 21:59:00,86.46,86.465,86.41,86.44,465300000.0
2009-10-26 22:00:00,86.435,86.45,86.415,86.43,317600000.0
2009-10-26 22:01:00,86.43,86.43,86.425,86.425,129900000.0
2009-10-26 22:02:00,86.425,86.445,86.425,86.445,87600000.0
2009-10-26 22:03:00,86.445,86.445,86.435,86.435,49700000.0
2009-10-26 22:04:00,86.435,86.435,86.415,86.42,205400000.0
2009-10-26 22:05:00,86.42,86.425,86.415,86.415,101200000.0
2009-10-26 22:06:00,86.415,86.435,86.415,86.415,139100000.0
2009-10-26 22:07:00,86.42,86.425,86.415,86.425,63900000.0
2009-10-26 22:08:00,86.425,86.43,86.425,86.425,17100000.0
2009-10-26 22:09:00,86.43,86.43,86.425,86.43,63900000.0
2009-10-26 22:10:00,86.435,86.435,86.425,86.425,12000000.0
2009-10-26 22:11:00,86.425,86.425,86.425,86.425,22700000.0
2009-10-26 22:12:00,86.425,86.425,86.425,86.425,34200000.0
2009-10-26 22:13:00,86.425,86.435,86.425,86.425,112000000.0
2009-10-26 22:14:00,86.425,86.46,86.425,86.435,110700000.0
2009-10-26 22:15:00,86.435,86.46,86.435,86.445,80800000.0
2009-10-26 22:16:00,86.45,86.45,86.445,86.445,32800000.0
2009-10-26 22:17:00,86.445,86.445,86.425,86.425,16100000.0
2009-10-26 22:18:00,86.435,86.445,86.415,86.415,101400000.0
2009-10-26 22:19:00,86.45,86.48,86.45,86.48,98300000.0
2009-10-26 22:20:00,86.47,86.47,86.455,86.455,20800000.0
2009-10-26 22:21:00,86.465,86.465,86.46,86.46,62900000.0
2009-10-26 22:22:00,86.46,86.465,86.455,86.465,26900000.0
2009-10-26 22:23:00,86.465,86.47,86.455,86.47,90200000.0
2009-10-26 22:24:00,86.47,86.5,86.465,86.485,78800000.0
2009-10-26 22:25:00,86.485,86.49,86.475,86.475,74800000.0
2009-10-26 22:26:00,86.475,86.475,86.465,86.465,63200000.0
2009-10-26 22:27:00,86.465,86.485,86.465,86.48,65100000.0
2009-10-26 22:28:00,86.485,86.495,86.475,86.485,111800000.0
2009-10-26 22:29:00,86.495,86.495,86.485,86.485,31300000.0
2009-10-26 22:30:00,86.485,86.495,86.47,86.47,52600000.0
2009-10-26 22:31:00,86.47,86.47,86.45,86.455,27000000.0
2009-10-26 22:32:00,86.455,86.485,86.455,86.465,67800000.0
2009-10-26 22:33:00,86.47,86.48,86.465,86.47,92500000.0
2009-10-26 22:34:00,86.465,86.465,86.465,86.465,6600000.0
2009-10-26 22:35:00,86.47,86.47,86.465,86.465,155300000.0
2009-10-26 22:36:00,86.465,86.465,86.455,86.455,180000000.0
2009-10-26 22:37:00,86.455,86.455,86.425,86.43,125400000.0
2009-10-26 22:38:00,86.425,86.43,86.315,86.36,159600000.0
2009-10-26 22:39:00,86.36,86.365,86.335,86.335,175200000.0
2009-10-26 22:40:00,86.335,86.34,86.31,86.325,81600000.0
2009-10-26 22:41:00,86.33,86.335,86.275,86.28,92300000.0
2009-10-26 22:42:00,86.28,86.28,86.145,86.185,200700000.0
2009-10-26 22:43:00,86.19,86.225,86.19,86.205,136500000.0
2009-10-26 22:44:00,86.205,86.24,86.205,86.235,68400000.0
2009-10-26 22:45:00,86.235,86.26,86.23,86.24,174700000.0
2009-10-26 22:46:00,86.24,86.25,86.23,86.23,125700000.0
2009-10-26 22:47:00,86.235,86.24,86.23,86.23,34300000.0
2009-10-26 22:48:00,86.205,86.23,86.205,86.225,60600000.0
2009-10-26 22:49:00,86.215,86.22,86.215,86.22,24300000.0
2009-10-26 22:50:00,86.215,86.22,86.205,86.215,121800000.0
2009-10-26 22:51:00,86.215,86.25,86.215,86.225,90600000.0
2009-10-26 22:52:00,86.225,86.255,86.215,86.235,57800000.0
2009-10-26 22:53:00,86.235,86.245,86.235,86.235,48800000.0
2009-10-26 22:54:00,86.235,86.24,86.225,86.235,47400000.0
2009-10-26 22:55:00,86.235,86.235,86.205,86.205,85200000.0
2009-10-26 22:56:00,86.205,86.215,86.205,86.205,34600000.0
2009-10-26 22:57:00,86.205,86.205,86.165,86.165,129400000.0
2009-10-26 22:58:00,86.17,86.195,86.17,86.195,50300000.0
2009-10-26 22:59:00,86.195,86.22,86.19,86.21,149700000.0
2009-10-26 23:00:00,86.175,86.235,86.175,86.23,56700000.0
2009-10-26 23:01:00,86.225,86.235,86.21,86.225,35500000.0
2009-10-26 23:02:00,86.22,86.225,86.215,86.22,25700000.0
2009-10-26 23:03:00,86.215,86.22,86.215,86.22,49300000.0
2009-10-26 23:04:00,86.22,86.23,86.195,86.22,88100000.0
2009-10-26 23:05:00,86.22,86.235,86.2,86.225,91800000.0
2009-10-26 23:06:00,86.225,86.24,86.22,86.24,31400000.0
2009-10-26 23:07:00,86.24,86.24,86.215,86.23,46700000.0
2009-10-26 23:08:00,86.24,86.24,86.23,86.23,46300000.0
2009-10-26 23:09:00,86.23,86.245,86.23,86.23,33000000.0
2009-10-26 23:10:00,86.23,86.255,86.22,86.245,41200000.0
2009-10-26 23:11:00,86.235,86.235,86.22,86.235,66900000.0
2009-10-26 23:12:00,86.235,86.25,86.23,86.24,45400000.0
2009-10-26 23:13:00,86.245,86.245,86.235,86.235,26700000.0
2009-10-26 23:14:00,86.235,86.235,86.235,86.235,7500000.0
2009-10-26 23:15:00,86.235,86.255,86.235,86.255,29300000.0
2009-10-26 23:16:00,86.255,86.265,86.255,86.265,35200000.0
2009-10-26 23:17:00,86.265,86.275,86.265,86.275,46400000.0
2009-10-26 23:18:00,86.275,86.285,86.275,86.285,58300000.0
2009-10-26 23:19:00,86.285,86.285,86.285,86.285,3200000.0
2009-10-26 23:20:00,86.285,86.285,86.275,86.275,51400000.0
2009-10-26 23:21:00,86.275,86.285,86.275,86.285,14200000.0
2009-10-26 23:22:00,86.285,86.285,86.275,86.275,9900000.0
2009-10-26 23:23:00,86.275,86.28,86.275,86.28,30700000.0
2009-10-26 23:24:00,86.28,86.28,86.275,86.275,24400000.0
2009-10-26 23:25:00,86.275,86.275,86.275,86.275,3200000.0
2009-10-26 23:26:00,86.275,86.275,86.275,86.275,62800000.0
2009-10-26 23:27:00,86.285,86.295,86.255,86.285,41300000.0
2009-10-26 23:28:00,86.285,86.285,86.275,86.28,57000000.0
2009-10-26 23:29:00,86.275,86.275,86.275,86.275,37700000.0
2009-10-26 23:30:00,86.285,86.295,86.285,86.295,60000000.0
2009-10-26 23:31:00,86.295,86.305,86.285,86.295,47900000.0
2009-10-26 23:32:00,86.285,86.305,86.285,86.295,41000000.0
2009-10-26 23:33:00,86.295,86.305,86.295,86.305,31400000.0
2009-10-26 23:34:00,86.305,86.315,86.305,86.315,25000000.0
2009-10-26 23:35:00,86.315,86.325,86.315,86.325,30600000.0
2009-10-26 23:36:00,86.325,86.325,86.285,86.285,52500000.0
2009-10-26 23:37:00,86.285,86.285,86.285,86.285,9700000.0
2009-10-26 23:38:00,86.285,86.295,86.285,86.295,25000000.0
2009-10-26 23:39:00,86.295,86.295,86.24,86.28,62300000.0
2009-10-26 23:40:00,86.28,86.29,86.28,86.29,7800000.0
2009-10-26 23:41:00,86.295,86.295,86.295,86.295,2400000.0
2009-10-26 23:42:00,86.295,86.295,86.295,86.295,9600000.0
2009-10-26 23:43:00,86.295,86.295,86.22,86.265,31600000.0
2009-10-26 23:44:00,86.265,86.265,86.255,86.255,14400000.0
2009-10-26 23:45:00,86.25,86.265,86.235,86.235,37000000.0
2009-10-26 23:46:00,86.235,86.235,86.235,86.235,17800000.0
2009-10-26 23:47:00,86.235,86.24,86.225,86.235,32800000.0
2009-10-26 23:48:00,86.23,86.23,86.215,86.225,30800000.0
2009-10-26 23:49:00,86.365,86.375,86.363,86.369,37700000.0
2009-10-26 23:50:00,86.225,86.235,86.225,86.235,37700000.0
2009-10-26 23:51:00,86.235,86.235,86.225,86.225,4800000.0
2009-10-26 23:52:00,86.225,86.225,86.215,86.215,48800000.0
2009-10-26 23:53:00,86.215,86.215,86.215,86.215,16000000.0
2009-10-26 23:54:00,86.215,86.215,86.195,86.215,67300000.0
2009-10-26 23:55:00,86.215,86.215,86.2,86.215,50000000.0
2009-10-26 23:56:00,86.225,86.225,86.215,86.225,42800000.0
2009-10-26 23:57:00,86.225,86.225,86.225,86.225,61300000.0
2009-10-26 23:58:00,86.225,86.23,86.225,86.225,54000000.0
2009-10-26 23:59:00,86.23,86.245,86.225,86.245,60100000.0
2009-10-27 00:00:00,86.245,86.245,86.215,86.23,33100000.0
2009-10-27 00:01:00,86.235,86.235,86.225,86.225,9300000.0
2009-10-27 00:02:00,86.225,86.225,86.215,86.225,10600000.0
2009-10-27 00:03:00,86.225,86.225,86.225,86.225,4300000.0
2009-10-27 00:04:00,86.225,86.225,86.225,86.225,12900000.0
2009-10-27 00:05:00,86.225,86.235,86.225,86.235,14700000.0
2009-10-27 00:06:00,86.235,86.265,86.235,86.265,178000000.0
2009-10-27 00:07:00,86.265,86.265,86.235,86.245,229700000.0
2009-10-27 00:08:00,86.245,86.265,86.245,86.26,208000000.0
2009-10-27 00:09:00,86.26,86.265,86.245,86.245,53400000.0
2009-10-27 00:10:00,86.235,86.235,86.235,86.235,1000000.0
2009-10-27 00:11:00,86.235,86.245,86.235,86.245,6800000.0
2009-10-27 00:12:00,86.25,86.25,86.235,86.235,8200000.0
2009-10-27 00:13:00,86.245,86.25,86.245,86.245,13400000.0
2009-10-27 00:14:00,86.245,86.265,86.245,86.265,29800000.0
2009-10-27 00:15:00,86.265,86.265,86.265,86.265,3200000.0
2009-10-27 00:16:00,86.265,86.27,86.265,86.27,11600000.0
2009-10-27 00:17:00,86.27,86.29,86.27,86.285,18000000.0
2009-10-27 00:18:00,86.285,86.285,86.285,86.285,15200000.0
2009-10-27 00:19:00,86.285,86.285,86.285,86.285,20000000.0
2009-10-27 00:20:00,86.285,86.295,86.285,86.295,20500000.0
2009-10-27 00:21:00,86.295,86.295,86.295,86.295,12400000.0
2009-10-27 00:22:00,86.295,86.425,86.295,86.415,47600000.0
2009-10-27 00:23:00,86.4,86.405,86.365,86.385,23200000.0
2009-10-27 00:24:00,86.375,86.385,86.375,86.375,11200000.0
2009-10-27 00:25:00,86.385,86.415,86.34,86.415,64100000.0
2009-10-27 00:26:00,86.415,86.415,86.385,86.395,28900000.0
2009-10-27 00:27:00,86.395,86.415,86.375,86.415,33400000.0
2009-10-27 00:28:00,86.415,86.415,86.405,86.405,30100000.0
2009-10-27 00:29:00,86.405,86.405,86.395,86.405,41500000.0
2009-10-27 00:30:00,86.405,86.405,86.405,86.405,8000000.0
2009-10-27 00:31:00,86.4,86.4,86.325,86.365,82600000.0
2009-10-27 00:32:00,86.365,86.375,86.365,86.375,32200000.0
2009-10-27 00:33:00,86.375,86.375,86.375,86.375,13900000.0
2009-10-27 00:34:00,86.375,86.375,86.375,86.375,9900000.0
2009-10-27 00:35:00,86.365,86.375,86.335,86.37,57900000.0
2009-10-27 00:36:00,86.365,86.365,86.365,86.365,3300000.0
2009-10-27 00:37:00,86.365,86.375,86.35,86.36,102800000.0
2009-10-27 00:38:00,86.355,86.355,86.345,86.355,23100000.0
2009-10-27 00:39:00,86.355,86.36,86.34,86.345,86100000.0
2009-10-27 00:40:00,86.345,86.36,86.345,86.345,80300000.0
2009-10-27 00:41:00,86.35,86.375,86.35,86.365,43200000.0
2009-10-27 00:42:00,86.365,86.385,86.365,86.385,21900000.0
2009-10-27 00:43:00,86.39,86.41,86.39,86.39,38200000.0
2009-10-27 00:44:00,86.395,86.41,86.375,86.385,73200000.0
2009-10-27 00:45:00,86.385,86.395,86.385,86.395,5000000.0
2009-10-27 00:46:00,86.39,86.39,86.375,86.38,21500000.0
2009-10-27 00:47:00,86.375,86.39,86.375,86.39,61400000.0
2009-10-27 00:48:00,86.385,86.395,86.385,86.385,63300000.0
2009-10-27 00:49:00,86.385,86.405,86.385,86.395,19700000.0
2009-10-27 00:50:00,86.395,86.395,86.37,86.39,74900000.0
2009-10-27 00:51:00,86.385,86.39,86.375,86.385,111400000.0
2009-10-27 00:52:00,86.385,86.385,86.355,86.36,35800000.0
2009-10-27 00:53:00,86.355,86.36,86.355,86.36,42600000.0
2009-10-27 00:54:00,86.355,86.36,86.355,86.355,29000000.0
2009-10-27 00:55:00,86.345,86.345,86.315,86.325,113800000.0
2009-10-27 00:56:00,86.325,86.33,86.325,86.33,55000000.0
2009-10-27 00:57:00,86.325,86.325,86.295,86.31,54500000.0
2009-10-27 00:58:00,86.31,86.31,86.305,86.31,39000000.0
2009-10-27 00:59:00,86.305,86.31,86.285,86.295,65700000.0
2009-10-27 01:00:00,86.295,86.305,86.295,86.305,62800000.0
2009-10-27 01:01:00,86.305,86.305,86.295,86.295,36900000.0
2009-10-27 01:02:00,86.3,86.305,86.3,86.305,8200000.0
2009-10-27 01:03:00,86.305,86.305,86.305,86.305,21200000.0
2009-10-27 01:04:00,86.305,86.335,86.305,86.315,25200000.0
2009-10-27 01:05:00,86.315,86.315,86.295,86.295,24400000.0
2009-10-27 01:06:00,86.295,86.295,86.28,86.28,8900000.0
2009-10-27 01:07:00,86.285,86.285,86.255,86.265,59800000.0
2009-10-27 01:08:00,86.265,86.275,86.265,86.27,33500000.0
2009-10-27 01:09:00,86.27,86.275,86.27,86.275,14200000.0
2009-10-27 01:10:00,86.275,86.295,86.265,86.295,39300000.0
2009-10-27 01:11:00,86.295,86.31,86.295,86.31,30200000.0
2009-10-27 01:12:00,86.305,86.31,86.305,86.31,21600000.0
2009-10-27 01:13:00,86.305,86.335,86.305,86.335,11400000.0
2009-10-27 01:14:00,86.345,86.345,86.335,86.335,3200000.0
2009-10-27 01:15:00,86.335,86.355,86.335,86.355,40900000.0
2009-10-27 01:16:00,86.335,86.335,86.31,86.32,53700000.0
2009-10-27 01:17:00,86.315,86.315,86.315,86.315,13300000.0
2009-10-27 01:18:00,86.335,86.335,86.33,86.33,8500000.0
2009-10-27 01:19:00,86.315,86.325,86.315,86.325,27300000.0
2009-10-27 01:20:00,86.325,86.34,86.325,86.335,99500000.0
2009-10-27 01:21:00,86.325,86.34,86.325,86.325,48400000.0
2009-10-27 01:22:00,86.325,86.335,86.325,86.335,29100000.0
2009-10-27 01:23:00,86.335,86.335,86.315,86.315,39500000.0
2009-10-27 01:24:00,86.315,86.325,86.305,86.305,30900000.0
2009-10-27 01:25:00,86.305,86.325,86.305,86.315,34900000.0
2009-10-27 01:26:00,86.315,86.315,86.285,86.285,214100000.0
2009-10-27 01:27:00,86.285,86.29,86.285,86.285,606700000.0
2009-10-27 01:28:00,86.285,86.29,86.275,86.285,428700000.0
2009-10-27 01:29:00,86.285,86.285,86.255,86.265,38400000.0
2009-10-27 01:30:00,86.275,86.275,86.255,86.255,110400000.0
2009-10-27 01:31:00,86.265,86.265,86.255,86.255,13600000.0
2009-10-27 01:32:00,86.255,86.255,86.235,86.235,59600000.0
2009-10-27 01:33:00,86.235,86.245,86.225,86.225,111300000.0
2009-10-27 01:34:00,86.225,86.225,86.215,86.215,28000000.0
2009-10-27 01:35:00,86.22,86.27,86.22,86.235,175200000.0
2009-10-27 01:36:00,86.24,86.245,86.225,86.225,104500000.0
2009-10-27 01:37:00,86.225,86.235,86.225,86.225,41700000.0
2009-10-27 01:38:00,86.225,86.225,86.21,86.215,23100000.0
2009-10-27 01:39:00,86.22,86.225,86.22,86.225,32700000.0
2009-10-27 01:40:00,86.215,86.25,86.215,86.245,29300000.0
2009-10-27 01:41:00,86.245,86.245,86.215,86.215,98100000.0
2009-10-27 01:42:00,86.215,86.245,86.215,86.245,127800000.0
2009-10-27 01:43:00,86.245,86.27,86.235,86.265,190500000.0
2009-10-27 01:44:00,86.265,86.275,86.245,86.245,185900000.0
2009-10-27 01:45:00,86.245,86.255,86.235,86.245,107900000.0
2009-10-27 01:46:00,86.245,86.265,86.245,86.255,62800000.0
2009-10-27 01:47:00,86.255,86.255,86.245,86.255,93900000.0
2009-10-27 01:48:00,86.245,86.255,86.245,86.245,147700000.0
2009-10-27 01:49:00,86.245,86.25,86.23,86.24,112300000.0
2009-10-27 01:50:00,86.24,86.255,86.24,86.245,47100000.0
2009-10-27 01:51:00,86.24,86.25,86.24,86.245,85300000.0
2009-10-27 01:52:00,86.245,86.255,86.245,86.255,21700000.0
2009-10-27 01:53:00,86.255,86.265,86.255,86.255,193900000.0
2009-10-27 01:54:00,86.27,86.27,86.255,86.255,108200000.0
2009-10-27 01:55:00,86.255,86.255,86.225,86.24,124300000.0
2009-10-27 01:56:00,86.24,86.255,86.24,86.245,95600000.0
2009-10-27 01:57:00,86.245,86.255,86.23,86.235,181900000.0
2009-10-27 01:58:00,86.23,86.24,86.23,86.24,145400000.0
2009-10-27 01:59:00,86.24,86.245,86.235,86.235,32000000.0
2009-10-27 02:00:00,86.225,86.255,86.205,86.245,266000000.0
2009-10-27 02:01:00,86.245,86.26,86.245,86.245,104800000.0
2009-10-27 02:02:00,86.245,86.26,86.235,86.24,172200000.0
2009-10-27 02:03:00,86.235,86.255,86.235,86.245,90400000.0
2009-10-27 02:04:00,86.25,86.26,86.245,86.255,214500000.0
2009-10-27 02:05:00,86.255,86.275,86.255,86.255,135400000.0
2009-10-27 02:06:00,86.255,86.27,86.255,86.265,246500000.0
2009-10-27 02:07:00,86.265,86.31,86.265,86.3,149300000.0
2009-10-27 02:08:00,86.3,86.345,86.29,86.305,220600000.0
2009-10-27 02:09:00,86.31,86.33,86.31,86.32,71700000.0
2009-10-27 02:10:00,86.315,86.315,86.295,86.305,85900000.0
2009-10-27 02:11:00,86.305,86.325,86.285,86.32,126900000.0
2009-10-27 02:12:00,86.325,86.335,86.305,86.315,164000000.0
2009-10-27 02:13:00,86.315,86.315,86.31,86.31,13300000.0
2009-10-27 02:14:00,86.31,86.315,86.31,86.315,43000000.0
2009-10-27 02:15:00,86.3,86.31,86.295,86.305,92400000.0
2009-10-27 02:16:00,86.305,86.31,86.275,86.275,135500000.0
2009-10-27 02:17:00,86.285,86.29,86.27,86.285,206800000.0
2009-10-27 02:18:00,86.285,86.29,86.26,86.27,187100000.0
2009-10-27 02:19:00,86.27,86.33,86.27,86.33,151600000.0
2009-10-27 02:20:00,86.33,86.335,86.31,86.315,212200000.0
2009-10-27 02:21:00,86.315,86.34,86.3,86.33,260800000.0
2009-10-27 02:22:00,86.33,86.335,86.31,86.32,128200000.0
2009-10-27 02:23:00,86.32,86.32,86.275,86.275,174700000.0
2009-10-27 02:24:00,86.275,86.3,86.265,86.28,195000000.0
2009-10-27 02:25:00,86.28,86.305,86.265,86.28,175600000.0
2009-10-27 02:26:00,86.28,86.295,86.26,86.275,178500000.0
2009-10-27 02:27:00,86.28,86.3,86.28,86.285,145000000.0
2009-10-27 02:28:00,86.285,86.285,86.27,86.285,102300000.0
2009-10-27 02:29:00,86.285,86.32,86.275,86.31,270600000.0
2009-10-27 02:30:00,86.31,86.33,86.305,86.32,284600000.0
2009-10-27 02:31:00,86.315,86.335,86.315,86.32,256000000.0
2009-10-27 02:32:00,86.32,86.33,86.31,86.32,146800000.0
2009-10-27 02:33:00,86.32,86.325,86.295,86.31,236700000.0
2009-10-27 02:34:00,86.305,86.325,86.305,86.325,113900000.0
2009-10-27 02:35:00,86.325,86.325,86.305,86.305,116900000.0
2009-10-27 02:36:00,86.305,86.335,86.305,86.335,231400000.0
2009-10-27 02:37:00,86.335,86.345,86.325,86.325,237100000.0
2009-10-27 02:38:00,86.325,86.345,86.3,86.33,287300000.0
2009-10-27 02:39:00,86.33,86.34,86.32,86.34,102200000.0
2009-10-27 02:40:00,86.345,86.35,86.325,86.335,89200000.0
2009-10-27 02:41:00,86.335,86.335,86.31,86.325,127300000.0
2009-10-27 02:42:00,86.32,86.325,86.3,86.31,287300000.0
2009-10-27 02:43:00,86.31,86.325,86.305,86.315,309500000.0
2009-10-27 02:44:00,86.315,86.32,86.315,86.315,88900000.0
2009-10-27 02:45:00,86.315,86.325,86.315,86.325,74300000.0
2009-10-27 02:46:00,86.325,86.325,86.29,86.29,193800000.0
2009-10-27 02:47:00,86.295,86.31,86.275,86.28,289300000.0
2009-10-27 02:48:00,86.28,86.29,86.265,86.275,153200000.0
2009-10-27 02:49:00,86.275,86.285,86.245,86.26,358500000.0
2009-10-27 02:50:00,86.26,86.26,86.21,86.225,475100000.0
2009-10-27 02:51:00,86.23,86.245,86.215,86.24,375600000.0
2009-10-27 02:52:00,86.24,86.25,86.235,86.245,231500000.0
2009-10-27 02:53:00,86.245,86.245,86.215,86.22,301000000.0
2009-10-27 02:54:00,86.22,86.225,86.165,86.165,441100000.0
2009-10-27 02:55:00,86.165,86.185,86.125,86.135,350300000.0
2009-10-27 02:56:00,86.135,86.145,86.13,86.135,185500000.0
2009-10-27 02:57:00,86.135,86.15,86.125,86.15,278500000.0
2009-10-27 02:58:00,86.15,86.15,86.135,86.15,117300000.0
2009-10-27 02:59:00,86.15,86.165,86.145,86.155,88300000.0
2009-10-27 03:00:00,86.155,86.155,86.155,86.155,32800000.0
2009-10-27 03:01:00,86.155,86.16,86.155,86.16,170900000.0
2009-10-27 03:02:00,86.16,86.17,86.155,86.17,244400000.0
2009-10-27 03:03:00,86.17,86.19,86.165,86.19,74300000.0
2009-10-27 03:04:00,86.18,86.19,86.175,86.185,58500000.0
2009-10-27 03:05:00,86.19,86.19,86.175,86.18,83700000.0
2009-10-27 03:06:00,86.185,86.185,86.165,86.185,177200000.0
2009-10-27 03:07:00,86.185,86.195,86.175,86.18,111900000.0
2009-10-27 03:08:00,86.185,86.2,86.185,86.19,84000000.0
2009-10-27 03:09:00,86.18,86.19,86.18,86.18,85100000.0
2009-10-27 03:10:00,86.18,86.19,86.17,86.175,150100000.0
2009-10-27 03:11:00,86.175,86.175,86.17,86.17,103300000.0
2009-10-27 03:12:00,86.18,86.19,86.18,86.19,107000000.0
2009-10-27 03:13:00,86.19,86.205,86.18,86.18,140700000.0
2009-10-27 03:14:00,86.18,86.205,86.18,86.19,80600000.0
2009-10-27 03:15:00,86.195,86.205,86.195,86.2,71800000.0
2009-10-27 03:16:00,86.2,86.215,86.2,86.2,62100000.0
2009-10-27 03:17:00,86.195,86.205,86.165,86.185,107200000.0
2009-10-27 03:18:00,86.185,86.185,86.155,86.155,154800000.0
2009-10-27 03:19:00,86.155,86.155,86.155,86.155,49600000.0
2009-10-27 03:20:00,86.155,86.155,86.155,86.155,45800000.0
2009-10-27 03:21:00,86.155,86.155,86.13,86.14,67200000.0
2009-10-27 03:22:00,86.14,86.145,86.13,86.135,338200000.0
2009-10-27 03:23:00,86.135,86.14,86.13,86.14,163100000.0
2009-10-27 03:24:00,86.135,86.135,86.11,86.115,195900000.0
2009-10-27 03:25:00,86.12,86.12,86.11,86.115,68500000.0
2009-10-27 03:26:00,86.115,86.125,86.115,86.125,45300000.0
2009-10-27 03:27:00,86.12,86.13,86.115,86.125,156700000.0
2009-10-27 03:28:00,86.125,86.15,86.12,86.15,120300000.0
2009-10-27 03:29:00,86.15,86.17,86.145,86.155,59800000.0
2009-10-27 03:30:00,86.155,86.16,86.155,86.16,20200000.0
2009-10-27 03:31:00,86.16,86.16,86.145,86.155,144000000.0
2009-10-27 03:32:00,86.155,86.17,86.145,86.17,124800000.0
2009-10-27 03:33:00,86.17,86.17,86.155,86.17,154400000.0
2009-10-27 03:34:00,86.17,86.17,86.165,86.17,15000000.0
2009-10-27 03:35:00,86.17,86.17,86.165,86.165,49900000.0
2009-10-27 03:36:00,86.165,86.17,86.14,86.15,98800000.0
2009-10-27 03:37:00,86.15,86.15,86.11,86.12,241500000.0
2009-10-27 03:38:00,86.115,86.115,86.1,86.1,100700000.0
2009-10-27 03:39:00,86.1,86.12,86.095,86.095,166600000.0
2009-10-27 03:40:00,86.095,86.11,86.08,86.08,339900000.0
2009-10-27 03:41:00,86.08,86.09,86.08,86.09,188900000.0
2009-10-27 03:42:00,86.09,86.09,86.08,86.08,204000000.0
2009-10-27 03:43:00,86.08,86.085,86.07,86.075,268900000.0
2009-10-27 03:44:00,86.075,86.08,86.065,86.065,100900000.0
2009-10-27 03:45:00,86.065,86.09,86.065,86.07,272700000.0
2009-10-27 03:46:00,86.065,86.07,86.05,86.055,133400000.0
2009-10-27 03:47:00,86.055,86.075,86.055,86.07,201700000.0
2009-10-27 03:48:00,86.07,86.08,86.07,86.08,202100000.0
2009-10-27 03:49:00,86.08,86.09,86.07,86.09,81900000.0
2009-10-27 03:50:00,86.09,86.1,86.09,86.095,37200000.0
2009-10-27 03:51:00,86.09,86.095,86.075,86.09,196100000.0
2009-10-27 03:52:00,86.09,86.1,86.08,86.095,148500000.0
2009-10-27 03:53:00,86.09,86.09,86.065,86.075,187300000.0
2009-10-27 03:54:00,86.075,86.075,86.07,86.07,77300000.0
2009-10-27 03:55:00,86.07,86.075,86.06,86.065,89700000.0
2009-10-27 03:56:00,86.06,86.065,86.06,86.065,40400000.0
2009-10-27 03:57:00,86.075,86.075,86.065,86.07,34800000.0
2009-10-27 03:58:00,86.065,86.07,86.06,86.06,27500000.0
2009-10-27 03:59:00,86.06,86.06,86.05,86.06,135000000.0
2009-10-27 04:00:00,86.06,86.06,86.055,86.055,112900000.0
2009-10-27 04:01:00,86.055,86.06,86.055,86.055,54300000.0
2009-10-27 04:02:00,86.055,86.055,86.045,86.045,41800000.0
2009-10-27 04:03:00,86.05,86.055,86.045,86.045,183200000.0
2009-10-27 04:04:00,86.045,86.055,86.04,86.05,145500000.0
2009-10-27 04:05:00,86.05,86.05,86.035,86.035,25000000.0
2009-10-27 04:06:00,86.04,86.05,86.04,86.05,67100000.0
2009-10-27 04:07:00,86.045,86.06,86.045,86.06,72900000.0
2009-10-27 04:08:00,86.06,86.065,86.06,86.06,40900000.0
2009-10-27 04:09:00,86.06,86.06,86.05,86.06,89200000.0
2009-10-27 04:10:00,86.055,86.06,86.055,86.06,30800000.0
2009-10-27 04:11:00,86.06,86.065,86.06,86.06,33800000.0
2009-10-27 04:12:00,86.065,86.065,86.05,86.055,92400000.0
2009-10-27 04:13:00,86.055,86.06,86.055,86.06,28100000.0
2009-10-27 04:14:00,86.06,86.06,86.055,86.055,8000000.0
2009-10-27 04:15:00,86.055,86.07,86.045,86.06,168100000.0
2009-10-27 04:16:00,86.06,86.07,86.06,86.06,115400000.0
2009-10-27 04:17:00,86.06,86.065,86.055,86.06,213000000.0
2009-10-27 04:18:00,86.06,86.065,86.06,86.065,140300000.0
2009-10-27 04:19:00,86.065,86.08,86.05,86.075,259400000.0
2009-10-27 04:20:00,86.07,86.08,86.065,86.07,299800000.0
2009-10-27 04:21:00,86.07,86.075,86.065,86.07,150000000.0
2009-10-27 04:22:00,86.075,86.08,86.07,86.075,194400000.0
2009-10-27 04:23:00,86.07,86.085,86.07,86.08,111900000.0
2009-10-27 04:24:00,86.08,86.085,86.07,86.08,190900000.0
2009-10-27 04:25:00,86.08,86.085,86.08,86.08,127800000.0
2009-10-27 04:26:00,86.08,86.09,86.08,86.08,202200000.0
2009-10-27 04:27:00,86.085,86.085,86.08,86.08,94200000.0
2009-10-27 04:28:00,86.08,86.085,86.08,86.08,138800000.0
2009-10-27 04:29:00,86.08,86.09,86.08,86.085,142100000.0
2009-10-27 04:30:00,86.085,86.085,86.08,86.085,143500000.0
2009-10-27 04:31:00,86.08,86.09,86.08,86.085,77900000.0
2009-10-27 04:32:00,86.085,86.09,86.08,86.08,157300000.0
2009-10-27 04:33:00,86.085,86.1,86.08,86.1,181000000.0
2009-10-27 04:34:00,86.105,86.12,86.095,86.11,353400000.0
2009-10-27 04:35:00,86.12,86.12,86.095,86.095,101100000.0
2009-10-27 04:36:00,86.095,86.12,86.095,86.115,262100000.0
2009-10-27 04:37:00,86.115,86.16,86.115,86.145,394100000.0
2009-10-27 04:38:00,86.145,86.16,86.13,86.135,333700000.0
2009-10-27 04:39:00,86.145,86.15,86.11,86.11,225100000.0
2009-10-27 04:40:00,86.115,86.13,86.11,86.125,329600000.0
2009-10-27 04:41:00,86.125,86.145,86.125,86.14,222800000.0
2009-10-27 04:42:00,86.145,86.15,86.135,86.14,191700000.0
2009-10-27 04:43:00,86.14,86.145,86.115,86.115,348900000.0
2009-10-27 04:44:00,86.12,86.13,86.105,86.105,74300000.0
2009-10-27 04:45:00,86.105,86.11,86.085,86.085,242600000.0
2009-10-27 04:46:00,86.085,86.09,86.08,86.085,214200000.0
2009-10-27 04:47:00,86.085,86.115,86.085,86.115,313100000.0
2009-10-27 04:48:00,86.12,86.12,86.09,86.09,131600000.0
2009-10-27 04:49:00,86.09,86.095,86.08,86.09,113200000.0
2009-10-27 04:50:00,86.09,86.105,86.085,86.085,211000000.0
2009-10-27 04:51:00,86.085,86.115,86.085,86.115,386100000.0
2009-10-27 04:52:00,86.11,86.14,86.11,86.12,261300000.0
2009-10-27 04:53:00,86.12,86.12,86.105,86.105,85600000.0
2009-10-27 04:54:00,86.105,86.11,86.095,86.095,50400000.0
2009-10-27 04:55:00,86.095,86.105,86.095,86.1,78000000.0
2009-10-27 04:56:00,86.1,86.11,86.1,86.11,58800000.0
2009-10-27 04:57:00,86.11,86.115,86.1,86.11,430700000.0
2009-10-27 04:58:00,86.11,86.11,86.105,86.105,190500000.0
2009-10-27 04:59:00,86.105,86.105,86.1,86.1,212800000.0
2009-10-27 05:00:00,86.105,86.12,86.1,86.12,284300000.0
2009-10-27 05:01:00,86.115,86.115,86.105,86.105,174000000.0
2009-10-27 05:02:00,86.11,86.11,86.1,86.1,305200000.0
2009-10-27 05:03:00,86.105,86.125,86.105,86.125,180400000.0
2009-10-27 05:04:00,86.125,86.14,86.12,86.135,190500000.0
2009-10-27 05:05:00,86.135,86.135,86.105,86.105,245900000.0
2009-10-27 05:06:00,86.11,86.115,86.1,86.115,207400000.0
2009-10-27 05:07:00,86.115,86.13,86.09,86.09,329600000.0
2009-10-27 05:08:00,86.09,86.095,86.085,86.095,314000000.0
2009-10-27 05:09:00,86.095,86.12,86.095,86.12,315900000.0
2009-10-27 05:10:00,86.12,86.135,86.115,86.115,223200000.0
2009-10-27 05:11:00,86.12,86.155,86.12,86.15,129000000.0
2009-10-27 05:12:00,86.15,86.15,86.135,86.14,168300000.0
2009-10-27 05:13:00,86.14,86.15,86.135,86.15,87800000.0
2009-10-27 05:14:00,86.15,86.155,86.135,86.14,200100000.0
2009-10-27 05:15:00,86.14,86.155,86.14,86.15,271500000.0
2009-10-27 05:16:00,86.15,86.17,86.135,86.15,214600000.0
2009-10-27 05:17:00,86.145,86.15,86.13,86.135,103500000.0
2009-10-27 05:18:00,86.135,86.145,86.135,86.135,87200000.0
2009-10-27 05:19:00,86.14,86.14,86.13,86.13,30100000.0
2009-10-27 05:20:00,86.135,86.17,86.13,86.165,216100000.0
2009-10-27 05:21:00,86.165,86.175,86.16,86.175,171000000.0
2009-10-27 05:22:00,86.175,86.195,86.175,86.195,48100000.0
2009-10-27 05:23:00,86.195,86.205,86.16,86.175,131200000.0
2009-10-27 05:24:00,86.17,86.18,86.16,86.165,210800000.0
2009-10-27 05:25:00,86.16,86.16,86.155,86.155,55300000.0
2009-10-27 05:26:00,86.155,86.16,86.145,86.15,188900000.0
2009-10-27 05:27:00,86.15,86.15,86.145,86.145,107900000.0
2009-10-27 05:28:00,86.145,86.155,86.145,86.155,132600000.0
2009-10-27 05:29:00,86.155,86.155,86.145,86.15,199300000.0
2009-10-27 05:30:00,86.15,86.16,86.15,86.155,259300000.0
2009-10-27 05:31:00,86.155,86.175,86.155,86.16,115200000.0
2009-10-27 05:32:00,86.165,86.165,86.16,86.16,67900000.0
2009-10-27 05:33:00,86.16,86.165,86.16,86.16,99800000.0
2009-10-27 05:34:00,86.16,86.16,86.15,86.15,65000000.0
2009-10-27 05:35:00,86.15,86.16,86.15,86.16,229900000.0
2009-10-27 05:36:00,86.16,86.16,86.155,86.155,92600000.0
2009-10-27 05:37:00,86.155,86.19,86.155,86.155,150900000.0
2009-10-27 05:38:00,86.155,86.175,86.155,86.155,185400000.0
2009-10-27 05:39:00,86.155,86.19,86.155,86.165,343900000.0
2009-10-27 05:40:00,86.165,86.195,86.165,86.18,200300000.0
2009-10-27 05:41:00,86.18,86.195,86.175,86.19,224700000.0
2009-10-27 05:42:00,86.19,86.19,86.18,86.185,173700000.0
2009-10-27 05:43:00,86.185,86.195,86.18,86.19,135400000.0
2009-10-27 05:44:00,86.19,86.19,86.18,86.19,171300000.0
2009-10-27 05:45:00,86.19,86.2,86.185,86.2,61200000.0
2009-10-27 05:46:00,86.2,86.23,86.2,86.21,287200000.0
2009-10-27 05:47:00,86.21,86.21,86.195,86.205,210900000.0
2009-10-27 05:48:00,86.215,86.215,86.205,86.205,357500000.0
2009-10-27 05:49:00,86.205,86.215,86.185,86.185,238700000.0
2009-10-27 05:50:00,86.185,86.185,86.175,86.18,123900000.0
2009-10-27 05:51:00,86.18,86.185,86.175,86.185,199900000.0
2009-10-27 05:52:00,86.185,86.19,86.185,86.19,21100000.0
2009-10-27 05:53:00,86.19,86.195,86.185,86.19,159900000.0
2009-10-27 05:54:00,86.195,86.195,86.19,86.19,117400000.0
2009-10-27 05:55:00,86.19,86.2,86.185,86.195,144000000.0
2009-10-27 05:56:00,86.205,86.205,86.195,86.195,237500000.0
2009-10-27 05:57:00,86.2,86.205,86.195,86.195,128000000.0
2009-10-27 05:58:00,86.195,86.2,86.185,86.19,257900000.0
2009-10-27 05:59:00,86.19,86.195,86.175,86.175,334600000.0
2009-10-27 06:00:00,86.18,86.195,86.18,86.185,106300000.0
2009-10-27 06:01:00,86.185,86.185,86.185,86.185,108700000.0
2009-10-27 06:02:00,86.185,86.185,86.185,86.185,127900000.0
2009-10-27 06:03:00,86.185,86.185,86.185,86.185,99700000.0
2009-10-27 06:04:00,86.195,86.195,86.175,86.18,51800000.0
2009-10-27 06:05:00,86.175,86.185,86.16,86.165,207200000.0
2009-10-27 06:06:00,86.165,86.165,86.16,86.16,87300000.0
2009-10-27 06:07:00,86.16,86.165,86.155,86.165,121200000.0
2009-10-27 06:08:00,86.165,86.165,86.165,86.165,110800000.0
2009-10-27 06:09:00,86.165,86.175,86.165,86.175,242000000.0
2009-10-27 06:10:00,86.17,86.175,86.165,86.175,99300000.0
2009-10-27 06:11:00,86.17,86.18,86.17,86.18,170600000.0
2009-10-27 06:12:00,86.185,86.185,86.165,86.165,200200000.0
2009-10-27 06:13:00,86.165,86.17,86.16,86.165,142700000.0
2009-10-27 06:14:00,86.16,86.16,86.155,86.155,72500000.0
2009-10-27 06:15:00,86.155,86.155,86.145,86.15,61500000.0
2009-10-27 06:16:00,86.145,86.15,86.14,86.14,160200000.0
2009-10-27 06:17:00,86.14,86.145,86.14,86.14,54200000.0
2009-10-27 06:18:00,86.14,86.145,86.14,86.14,94100000.0
2009-10-27 06:19:00,86.145,86.15,86.14,86.15,37600000.0
2009-10-27 06:20:00,86.15,86.15,86.14,86.14,99000000.0
2009-10-27 06:21:00,86.14,86.14,86.135,86.14,93000000.0
2009-10-27 06:22:00,86.14,86.155,86.11,86.155,367700000.0
2009-10-27 06:23:00,86.155,86.155,86.12,86.12,172500000.0
2009-10-27 06:24:00,86.12,86.13,86.12,86.125,231900000.0
2009-10-27 06:25:00,86.125,86.13,86.12,86.12,33000000.0
2009-10-27 06:26:00,86.12,86.125,86.115,86.125,130200000.0
2009-10-27 06:27:00,86.125,86.125,86.125,86.125,17800000.0
2009-10-27 06:28:00,86.125,86.125,86.115,86.12,43900000.0
2009-10-27 06:29:00,86.12,86.12,86.1,86.1,179100000.0
2009-10-27 06:30:00,86.1,86.115,86.095,86.105,397700000.0
2009-10-27 06:31:00,86.11,86.11,86.095,86.1,233900000.0
2009-10-27 06:32:00,86.1,86.115,86.1,86.115,168200000.0
2009-10-27 06:33:00,86.115,86.125,86.115,86.125,75300000.0
2009-10-27 06:34:00,86.125,86.135,86.115,86.12,266900000.0
2009-10-27 06:35:00,86.12,86.13,86.12,86.12,191200000.0
2009-10-27 06:36:00,86.125,86.135,86.115,86.125,105700000.0
2009-10-27 06:37:00,86.125,86.14,86.125,86.14,134800000.0
2009-10-27 06:38:00,86.145,86.15,86.145,86.145,136200000.0
2009-10-27 06:39:00,86.145,86.145,86.145,86.145,170300000.0
2009-10-27 06:40:00,86.145,86.165,86.145,86.165,152600000.0
2009-10-27 06:41:00,86.16,86.16,86.155,86.16,87900000.0
2009-10-27 06:42:00,86.155,86.155,86.15,86.15,22100000.0
2009-10-27 06:43:00,86.15,86.155,86.15,86.155,10000000.0
2009-10-27 06:44:00,86.187,86.195,86.175,86.182,22500000.0
2009-10-27 06:45:00,86.155,86.155,86.135,86.14,22500000.0
2009-10-27 06:46:00,86.14,86.14,86.14,86.14,18100000.0
2009-10-27 06:47:00,86.145,86.155,86.145,86.155,32200000.0
2009-10-27 06:48:00,86.155,86.16,86.15,86.16,78000000.0
2009-10-27 06:49:00,86.155,86.16,86.155,86.155,57600000.0
2009-10-27 06:50:00,86.15,86.16,86.15,86.16,28200000.0
2009-10-27 06:51:00,86.165,86.165,86.165,86.165,2500000.0
2009-10-27 06:52:00,86.165,86.175,86.16,86.175,55800000.0
2009-10-27 06:53:00,86.18,86.18,86.165,86.165,18500000.0
2009-10-27 06:54:00,86.165,86.175,86.165,86.175,156300000.0
2009-10-27 06:55:00,86.185,86.185,86.17,86.175,109100000.0
2009-10-27 06:56:00,86.17,86.175,86.165,86.175,290800000.0
2009-10-27 06:57:00,86.17,86.17,86.165,86.165,113200000.0
2009-10-27 06:58:00,86.165,86.175,86.165,86.17,122200000.0
2009-10-27 06:59:00,86.17,86.17,86.16,86.165,254700000.0
2009-10-27 07:00:00,86.165,86.175,86.165,86.17,184400000.0
2009-10-27 07:01:00,86.17,86.17,86.15,86.15,63400000.0
2009-10-27 07:02:00,86.15,86.15,86.14,86.145,73400000.0
2009-10-27 07:03:00,86.145,86.145,86.13,86.13,193600000.0
2009-10-27 07:04:00,86.13,86.155,86.13,86.155,184600000.0
2009-10-27 07:05:00,86.155,86.155,86.14,86.145,149300000.0
2009-10-27 07:06:00,86.145,86.15,86.145,86.145,111100000.0
2009-10-27 07:07:00,86.145,86.15,86.14,86.145,117500000.0
2009-10-27 07:08:00,86.145,86.15,86.145,86.15,80300000.0
2009-10-27 07:09:00,86.15,86.16,86.14,86.155,686700000.0
2009-10-27 07:10:00,86.155,86.16,86.15,86.155,182800000.0
2009-10-27 07:11:00,86.155,86.165,86.155,86.16,71300000.0
2009-10-27 07:12:00,86.16,86.16,86.15,86.15,43200000.0
2009-10-27 07:13:00,86.15,86.15,86.125,86.13,53000000.0
2009-10-27 07:14:00,86.125,86.13,86.125,86.13,17000000.0
2009-10-27 07:15:00,86.13,86.135,86.13,86.135,81300000.0
2009-10-27 07:16:00,86.13,86.135,86.125,86.125,44600000.0
2009-10-27 07:17:00,86.13,86.135,86.125,86.125,30700000.0
2009-10-27 07:18:00,86.125,86.13,86.125,86.13,32400000.0
2009-10-27 07:19:00,86.13,86.195,86.13,86.165,349000000.0
2009-10-27 07:20:00,86.165,86.215,86.165,86.21,377200000.0
2009-10-27 07:21:00,86.21,86.21,86.205,86.205,173600000.0
2009-10-27 07:22:00,86.205,86.205,86.18,86.185,199100000.0
2009-10-27 07:23:00,86.19,86.19,86.185,86.185,23500000.0
2009-10-27 07:24:00,86.185,86.185,86.165,86.175,239500000.0
2009-10-27 07:25:00,86.175,86.18,86.17,86.17,78400000.0
2009-10-27 07:26:00,86.17,86.17,86.17,86.17,19600000.0
2009-10-27 07:27:00,86.17,86.18,86.17,86.175,79800000.0
2009-10-27 07:28:00,86.18,86.2,86.175,86.2,91300000.0
2009-10-27 07:29:00,86.195,86.2,86.18,86.18,210700000.0
2009-10-27 07:30:00,86.18,86.19,86.165,86.175,137700000.0
2009-10-27 07:31:00,86.175,86.19,86.175,86.19,68200000.0
2009-10-27 07:32:00,86.19,86.19,86.185,86.185,37400000.0
2009-10-27 07:33:00,86.19,86.19,86.18,86.185,68400000.0
2009-10-27 07:34:00,86.185,86.19,86.18,86.185,95500000.0
2009-10-27 07:35:00,86.185,86.19,86.18,86.19,81600000.0
2009-10-27 07:36:00,86.195,86.205,86.19,86.19,77200000.0
2009-10-27 07:37:00,86.195,86.2,86.19,86.195,133500000.0
2009-10-27 07:38:00,86.19,86.21,86.19,86.205,170000000.0
2009-10-27 07:39:00,86.205,86.21,86.195,86.195,211900000.0
2009-10-27 07:40:00,86.195,86.205,86.185,86.195,257300000.0
2009-10-27 07:41:00,86.2,86.2,86.185,86.195,178200000.0
2009-10-27 07:42:00,86.195,86.2,86.195,86.2,88800000.0
2009-10-27 07:43:00,86.205,86.215,86.19,86.195,377300000.0
2009-10-27 07:44:00,86.195,86.205,86.185,86.195,175100000.0
2009-10-27 07:45:00,86.195,86.23,86.185,86.23,240200000.0
2009-10-27 07:46:00,86.23,86.255,86.23,86.245,267600000.0
2009-10-27 07:47:00,86.245,86.26,86.23,86.235,286800000.0
2009-10-27 07:48:00,86.23,86.235,86.225,86.225,101800000.0
2009-10-27 07:49:00,86.23,86.23,86.23,86.23,32000000.0
2009-10-27 07:50:00,86.225,86.225,86.205,86.205,41200000.0
2009-10-27 07:51:00,86.205,86.205,86.2,86.2,40000000.0
2009-10-27 07:52:00,86.2,86.25,86.2,86.225,372900000.0
2009-10-27 07:53:00,86.225,86.225,86.215,86.215,63300000.0
2009-10-27 07:54:00,86.22,86.24,86.215,86.23,230600000.0
2009-10-27 07:55:00,86.23,86.23,86.2,86.2,170700000.0
2009-10-27 07:56:00,86.2,86.205,86.185,86.195,132300000.0
2009-10-27 07:57:00,86.195,86.195,86.16,86.17,116300000.0
2009-10-27 07:58:00,86.175,86.19,86.17,86.185,151400000.0
2009-10-27 07:59:00,86.185,86.22,86.175,86.21,380900000.0
2009-10-27 08:00:00,86.215,86.215,86.185,86.185,370900000.0
2009-10-27 08:01:00,86.185,86.205,86.185,86.205,102700000.0
2009-10-27 08:02:00,86.205,86.205,86.2,86.205,78100000.0
2009-10-27 08:03:00,86.205,86.23,86.205,86.23,172700000.0
2009-10-27 08:04:00,86.23,86.24,86.225,86.235,176100000.0
2009-10-27 08:05:00,86.235,86.255,86.235,86.255,203600000.0
2009-10-27 08:06:00,86.255,86.26,86.25,86.25,255200000.0
2009-10-27 08:07:00,86.25,86.28,86.25,86.28,224700000.0
2009-10-27 08:08:00,86.28,86.285,86.265,86.27,142000000.0
2009-10-27 08:09:00,86.275,86.285,86.225,86.225,202300000.0
2009-10-27 08:10:00,86.23,86.24,86.215,86.23,208400000.0
2009-10-27 08:11:00,86.235,86.25,86.235,86.245,227100000.0
2009-10-27 08:12:00,86.24,86.255,86.24,86.24,198300000.0
2009-10-27 08:13:00,86.255,86.27,86.23,86.235,283300000.0
2009-10-27 08:14:00,86.235,86.235,86.22,86.22,36800000.0
2009-10-27 08:15:00,86.22,86.22,86.205,86.205,130500000.0
2009-10-27 08:16:00,86.205,86.215,86.195,86.195,233400000.0
2009-10-27 08:17:00,86.195,86.23,86.195,86.23,124100000.0
2009-10-27 08:18:00,86.23,86.245,86.21,86.235,206200000.0
2009-10-27 08:19:00,86.235,86.245,86.225,86.225,193700000.0
2009-10-27 08:20:00,86.235,86.24,86.22,86.22,139900000.0
2009-10-27 08:21:00,86.22,86.23,86.21,86.215,264800000.0
2009-10-27 08:22:00,86.215,86.22,86.2,86.2,161500000.0
2009-10-27 08:23:00,86.2,86.2,86.155,86.155,372900000.0
2009-10-27 08:24:00,86.155,86.16,86.1,86.11,465500000.0
2009-10-27 08:25:00,86.11,86.115,86.08,86.105,202900000.0
2009-10-27 08:26:00,86.105,86.125,86.105,86.11,268600000.0
2009-10-27 08:27:00,86.11,86.115,86.11,86.115,49900000.0
2009-10-27 08:28:00,86.115,86.15,86.115,86.145,436400000.0
2009-10-27 08:29:00,86.14,86.14,86.115,86.135,228600000.0
2009-10-27 08:30:00,86.135,86.155,86.135,86.15,179300000.0
2009-10-27 08:31:00,86.15,86.15,86.135,86.135,118700000.0
2009-10-27 08:32:00,86.135,86.135,86.11,86.11,123000000.0
2009-10-27 08:33:00,86.11,86.115,86.065,86.07,151800000.0
2009-10-27 08:34:00,86.07,86.1,86.07,86.1,245000000.0
2009-10-27 08:35:00,86.1,86.11,86.09,86.105,156800000.0
2009-10-27 08:36:00,86.105,86.105,86.095,86.095,112600000.0
2009-10-27 08:37:00,86.095,86.1,86.075,86.085,123900000.0
2009-10-27 08:38:00,86.085,86.115,86.085,86.11,188300000.0
2009-10-27 08:39:00,86.11,86.13,86.11,86.12,188000000.0
2009-10-27 08:40:00,86.125,86.14,86.12,86.135,157900000.0
2009-10-27 08:41:00,86.135,86.145,86.13,86.135,127900000.0
2009-10-27 08:42:00,86.135,86.165,86.135,86.165,243200000.0
2009-10-27 08:43:00,86.165,86.19,86.15,86.15,253600000.0
2009-10-27 08:44:00,86.155,86.165,86.145,86.145,197900000.0
2009-10-27 08:45:00,86.14,86.14,86.075,86.085,134200000.0
2009-10-27 08:46:00,86.075,86.095,86.065,86.095,140000000.0
2009-10-27 08:47:00,86.095,86.1,86.095,86.095,182700000.0
2009-10-27 08:48:00,86.095,86.095,86.085,86.09,118200000.0
2009-10-27 08:49:00,86.09,86.13,86.09,86.13,290100000.0
2009-10-27 08:50:00,86.15,86.18,86.135,86.165,369100000.0
2009-10-27 08:51:00,86.165,86.17,86.16,86.165,312500000.0
2009-10-27 08:52:00,86.165,86.17,86.145,86.145,189100000.0
2009-10-27 08:53:00,86.145,86.19,86.145,86.18,473900000.0
2009-10-27 08:54:00,86.18,86.19,86.13,86.13,323800000.0
2009-10-27 08:55:00,86.13,86.15,86.115,86.14,226900000.0
2009-10-27 08:56:00,86.14,86.19,86.14,86.185,500700000.0
2009-10-27 08:57:00,86.185,86.205,86.175,86.18,239100000.0
2009-10-27 08:58:00,86.185,86.21,86.18,86.205,227800000.0
2009-10-27 08:59:00,86.205,86.23,86.195,86.23,244200000.0
2009-10-27 09:00:00,86.23,86.255,86.225,86.23,401000000.0
2009-10-27 09:01:00,86.23,86.28,86.23,86.265,404500000.0
2009-10-27 09:02:00,86.265,86.27,86.25,86.27,374900000.0
2009-10-27 09:03:00,86.275,86.305,86.255,86.265,423500000.0
2009-10-27 09:04:00,86.26,86.26,86.24,86.24,48000000.0
2009-10-27 09:05:00,86.24,86.24,86.17,86.185,374300000.0
2009-10-27 09:06:00,86.185,86.185,86.165,86.165,481600000.0
2009-10-27 09:07:00,86.165,86.215,86.165,86.205,429200000.0
2009-10-27 09:08:00,86.205,86.215,86.185,86.185,332900000.0
2009-10-27 09:09:00,86.185,86.21,86.175,86.2,376600000.0
2009-10-27 09:10:00,86.2,86.22,86.19,86.19,168000000.0
2009-10-27 09:11:00,86.19,86.19,86.145,86.15,244300000.0
2009-10-27 09:12:00,86.15,86.18,86.145,86.145,389800000.0
2009-10-27 09:13:00,86.145,86.18,86.145,86.165,464300000.0
2009-10-27 09:14:00,86.17,86.195,86.165,86.195,479900000.0
2009-10-27 09:15:00,86.195,86.205,86.185,86.185,311000000.0
2009-10-27 09:16:00,86.185,86.215,86.185,86.2,410300000.0
2009-10-27 09:17:00,86.2,86.2,86.175,86.185,280300000.0
2009-10-27 09:18:00,86.185,86.185,86.175,86.175,164300000.0
2009-10-27 09:19:00,86.175,86.185,86.17,86.175,167200000.0
2009-10-27 09:20:00,86.175,86.185,86.175,86.185,203800000.0
2009-10-27 09:21:00,86.185,86.19,86.17,86.17,487400001.0
2009-10-27 09:22:00,86.17,86.17,86.165,86.17,137400000.0
2009-10-27 09:23:00,86.165,86.18,86.15,86.155,344500000.0
2009-10-27 09:24:00,86.155,86.16,86.145,86.15,183800000.0
2009-10-27 09:25:00,86.155,86.165,86.135,86.14,475300000.0
2009-10-27 09:26:00,86.14,86.14,86.08,86.09,295100000.0
2009-10-27 09:27:00,86.09,86.12,86.085,86.11,300300000.0
2009-10-27 09:28:00,86.11,86.125,86.105,86.115,455300000.0
2009-10-27 09:29:00,86.125,86.13,86.125,86.13,105700000.0
2009-10-27 09:30:00,86.13,86.13,86.11,86.11,126900000.0
2009-10-27 09:31:00,86.11,86.12,86.1,86.1,311600000.0
2009-10-27 09:32:00,86.1,86.1,86.075,86.085,167200000.0
2009-10-27 09:33:00,86.095,86.125,86.075,86.125,325000000.0
2009-10-27 09:34:00,86.12,86.15,86.11,86.13,293900000.0
2009-10-27 09:35:00,86.13,86.13,86.095,86.115,346600000.0
2009-10-27 09:36:00,86.115,86.12,86.1,86.1,253900000.0
2009-10-27 09:37:00,86.1,86.135,86.095,86.13,286800000.0
2009-10-27 09:38:00,86.13,86.13,86.105,86.115,432200000.0
2009-10-27 09:39:00,86.115,86.125,86.095,86.1,368000000.0
2009-10-27 09:40:00,86.1,86.1,86.06,86.075,463200000.0
2009-10-27 09:41:00,86.075,86.075,86.05,86.065,245000000.0
2009-10-27 09:42:00,86.065,86.075,86.06,86.075,199400000.0
2009-10-27 09:43:00,86.075,86.075,86.045,86.045,253100000.0
2009-10-27 09:44:00,86.035,86.055,86.025,86.03,372800000.0
2009-10-27 09:45:00,86.03,86.07,86.03,86.04,473900000.0
2009-10-27 09:46:00,86.04,86.045,86.005,86.015,330399999.0
2009-10-27 09:47:00,86.015,86.05,86.015,86.03,203900000.0
2009-10-27 09:48:00,86.03,86.03,86.015,86.03,200400000.0
2009-10-27 09:49:00,86.025,86.035,86.005,86.005,434800000.0
2009-10-27 09:50:00,86.005,86.03,86.005,86.01,346600000.0
2009-10-27 09:51:00,86.005,86.005,85.985,85.99,540400000.0
2009-10-27 09:52:00,85.99,86.005,85.975,85.99,479400000.0
2009-10-27 09:53:00,85.99,86.0,85.97,86.0,540800000.0
2009-10-27 09:54:00,86.0,86.01,85.975,85.98,354600000.0
2009-10-27 09:55:00,85.975,85.99,85.97,85.975,363800000.0
2009-10-27 09:56:00,85.975,85.98,85.965,85.965,429200000.0
2009-10-27 09:57:00,85.965,85.99,85.965,85.97,484400000.0
2009-10-27 09:58:00,85.97,85.98,85.955,85.975,522100000.0
2009-10-27 09:59:00,85.975,85.985,85.965,85.975,524500000.0
2009-10-27 10:00:00,85.985,86.01,85.97,86.005,518500000.0
2009-10-27 10:01:00,86.005,86.02,85.995,85.995,547900000.0
2009-10-27 10:02:00,85.995,86.0,85.975,85.975,341200000.0
2009-10-27 10:03:00,85.975,85.975,85.925,85.935,481600000.0
2009-10-27 10:04:00,85.935,85.96,85.935,85.945,480800000.0
2009-10-27 10:05:00,85.95,85.965,85.92,85.94,540200000.0
2009-10-27 10:06:00,85.94,85.95,85.925,85.935,481500000.0
2009-10-27 10:07:00,85.935,85.96,85.935,85.95,538300000.0
2009-10-27 10:08:00,85.95,86.035,85.94,86.035,460300000.0
2009-10-27 10:09:00,86.035,86.07,86.025,86.025,462400000.0
2009-10-27 10:10:00,86.025,86.125,86.025,86.12,569100000.0
2009-10-27 10:11:00,86.125,86.13,86.085,86.085,425400000.0
2009-10-27 10:12:00,86.085,86.095,86.065,86.075,691300000.0
2009-10-27 10:13:00,86.075,86.12,86.07,86.095,383300000.0
2009-10-27 10:14:00,86.095,86.115,86.075,86.085,566300000.0
2009-10-27 10:15:00,86.085,86.085,86.035,86.045,604599999.0
2009-10-27 10:16:00,86.045,86.09,86.045,86.065,339400000.0
2009-10-27 10:17:00,86.06,86.08,86.05,86.075,254800000.0
2009-10-27 10:18:00,86.075,86.09,86.045,86.045,454799999.0
2009-10-27 10:19:00,86.045,86.05,86.025,86.045,264700000.0
2009-10-27 10:20:00,86.045,86.095,86.045,86.085,467900000.0
2009-10-27 10:21:00,86.085,86.105,86.06,86.08,309600000.0
2009-10-27 10:22:00,86.075,86.075,86.06,86.06,126200000.0
2009-10-27 10:23:00,86.06,86.065,86.01,86.02,312100000.0
2009-10-27 10:24:00,86.015,86.04,85.97,86.04,359700000.0
2009-10-27 10:25:00,86.04,86.05,86.025,86.05,323900000.0
2009-10-27 10:26:00,86.05,86.065,86.0,86.02,528900000.0
2009-10-27 10:27:00,86.015,86.015,85.985,85.985,416500000.0
2009-10-27 10:28:00,85.985,86.025,85.985,86.01,307900000.0
2009-10-27 10:29:00,86.01,86.025,85.93,85.94,362800000.0
2009-10-27 10:30:00,85.94,85.975,85.91,85.94,481600000.0
2009-10-27 10:31:00,85.935,85.97,85.925,85.945,333100000.0
2009-10-27 10:32:00,85.94,85.955,85.93,85.955,322800000.0
2009-10-27 10:33:00,85.95,85.96,85.925,85.935,332500000.0
2009-10-27 10:34:00,85.935,85.96,85.915,85.915,351900000.0
2009-10-27 10:35:00,85.915,85.915,85.88,85.895,551400000.0
2009-10-27 10:36:00,85.895,85.9,85.855,85.865,498800000.0
2009-10-27 10:37:00,85.865,85.895,85.845,85.875,601599999.0
2009-10-27 10:38:00,85.875,85.875,85.77,85.8,640600000.0
2009-10-27 10:39:00,85.8,85.805,85.765,85.8,449600000.0
2009-10-27 10:40:00,85.8,85.8,85.765,85.77,477400000.0
2009-10-27 10:41:00,85.77,85.785,85.74,85.755,582600000.0
2009-10-27 10:42:00,85.755,85.79,85.73,85.785,552500000.0
2009-10-27 10:43:00,85.785,85.795,85.765,85.765,356900000.0
2009-10-27 10:44:00,85.765,85.785,85.745,85.755,483700000.0
2009-10-27 10:45:00,85.76,85.77,85.74,85.755,573600000.0
2009-10-27 10:46:00,85.755,85.76,85.735,85.735,359300000.0
2009-10-27 10:47:00,85.74,85.755,85.715,85.725,371700000.0
2009-10-27 10:48:00,85.73,85.755,85.725,85.74,308900000.0
2009-10-27 10:49:00,85.74,85.75,85.73,85.735,338600000.0
2009-10-27 10:50:00,85.735,85.755,85.725,85.725,458800000.0
2009-10-27 10:51:00,85.735,85.76,85.73,85.75,432300000.0
2009-10-27 10:52:00,85.755,85.755,85.74,85.75,333200000.0
2009-10-27 10:53:00,85.75,85.795,85.75,85.78,598300001.0
2009-10-27 10:54:00,85.785,85.805,85.78,85.795,427800000.0
2009-10-27 10:55:00,85.8,85.855,85.8,85.84,284800000.0
2009-10-27 10:56:00,85.84,85.855,85.82,85.855,483900000.0
2009-10-27 10:57:00,85.855,85.915,85.855,85.895,425299999.0
2009-10-27 10:58:00,85.895,85.915,85.87,85.88,661400000.0
2009-10-27 10:59:00,85.885,85.94,85.885,85.9,672899999.0
2009-10-27 11:00:00,85.91,85.91,85.88,85.895,625600000.0
2009-10-27 11:01:00,85.895,85.895,85.86,85.86,402100000.0
2009-10-27 11:02:00,85.86,85.925,85.86,85.925,435700000.0
2009-10-27 11:03:00,85.92,85.945,85.91,85.93,529400000.0
2009-10-27 11:04:00,85.93,85.94,85.89,85.94,603099999.0
2009-10-27 11:05:00,85.94,85.965,85.94,85.945,514600000.0
2009-10-27 11:06:00,85.945,86.0,85.945,85.995,449700000.0
2009-10-27 11:07:00,85.995,85.995,85.935,85.95,499500000.0
2009-10-27 11:08:00,85.95,85.955,85.9,85.935,538500001.0
2009-10-27 11:09:00,85.945,85.945,85.925,85.93,414300002.0
2009-10-27 11:10:00,85.925,85.945,85.915,85.92,418400000.0
2009-10-27 11:11:00,85.92,85.92,85.885,85.89,462600000.0
2009-10-27 11:12:00,85.89,85.9,85.875,85.88,365700000.0
2009-10-27 11:13:00,85.88,85.93,85.88,85.925,333100000.0
2009-10-27 11:14:00,85.925,85.925,85.89,85.915,400500000.0
2009-10-27 11:15:00,85.915,85.915,85.885,85.89,434900000.0
2009-10-27 11:16:00,85.89,85.92,85.885,85.9,452000000.0
2009-10-27 11:17:00,85.9,85.93,85.9,85.93,320900000.0
2009-10-27 11:18:00,85.93,85.94,85.93,85.94,152600000.0
2009-10-27 11:19:00,85.935,85.965,85.935,85.955,323900001.0
2009-10-27 11:20:00,85.955,85.99,85.94,85.985,285200000.0
2009-10-27 11:21:00,85.985,85.985,85.96,85.975,144000000.0
2009-10-27 11:22:00,85.97,85.99,85.97,85.975,137500000.0
2009-10-27 11:23:00,85.975,85.975,85.955,85.96,66500000.0
2009-10-27 11:24:00,85.96,85.97,85.95,85.96,106900000.0
2009-10-27 11:25:00,85.96,85.97,85.96,85.96,99300000.0
2009-10-27 11:26:00,85.965,85.98,85.945,85.965,361999999.0
2009-10-27 11:27:00,85.965,85.97,85.96,85.96,75900000.0
2009-10-27 11:28:00,85.965,85.99,85.965,85.965,260300000.0
2009-10-27 11:29:00,85.965,85.975,85.96,85.97,272900000.0
2009-10-27 11:30:00,85.97,85.98,85.97,85.97,404400000.0
2009-10-27 11:31:00,85.97,85.985,85.97,85.98,352000000.0
2009-10-27 11:32:00,85.98,85.98,85.965,85.965,211900000.0
2009-10-27 11:33:00,85.965,85.99,85.965,85.985,341700000.0
2009-10-27 11:34:00,85.985,86.015,85.98,86.0,339200000.0
2009-10-27 11:35:00,86.005,86.005,85.995,86.005,97200000.0
2009-10-27 11:36:00,86.0,86.07,86.0,86.03,570500000.0
2009-10-27 11:37:00,86.03,86.06,86.02,86.045,406800000.0
2009-10-27 11:38:00,86.045,86.06,86.035,86.05,671000000.0
2009-10-27 11:39:00,86.045,86.1,86.045,86.09,694400000.0
2009-10-27 11:40:00,86.085,86.115,86.085,86.11,518600000.0
2009-10-27 11:41:00,86.11,86.11,86.08,86.08,510000000.0
2009-10-27 11:42:00,86.08,86.11,86.08,86.085,430200001.0
2009-10-27 11:43:00,86.085,86.085,86.08,86.08,177100000.0
2009-10-27 11:44:00,86.08,86.08,86.04,86.05,527900000.0
2009-10-27 11:45:00,86.05,86.055,85.985,85.985,344600000.0
2009-10-27 11:46:00,85.985,85.99,85.965,85.98,317800001.0
2009-10-27 11:47:00,85.985,86.01,85.985,85.99,304900000.0
2009-10-27 11:48:00,85.99,85.995,85.98,85.98,415900000.0
2009-10-27 11:49:00,85.98,85.985,85.935,85.945,468600001.0
2009-10-27 11:50:00,85.945,85.96,85.945,85.955,365600000.0
2009-10-27 11:51:00,85.955,85.99,85.95,85.98,360600000.0
2009-10-27 11:52:00,85.98,85.985,85.95,85.975,596200000.0
2009-10-27 11:53:00,85.975,85.99,85.975,85.98,404300000.0
2009-10-27 11:54:00,85.985,85.985,85.945,85.985,462500000.0
2009-10-27 11:55:00,85.985,86.0,85.985,85.985,273600000.0
2009-10-27 11:56:00,85.985,85.99,85.975,85.99,249500000.0
2009-10-27 11:57:00,85.99,86.005,85.985,85.985,188300000.0
2009-10-27 11:58:00,85.985,85.99,85.97,85.985,329100000.0
2009-10-27 11:59:00,85.99,86.035,85.985,86.025,214900000.0
2009-10-27 12:00:00,86.035,86.075,86.03,86.07,374000000.0
2009-10-27 12:01:00,86.07,86.1,86.07,86.1,201800000.0
2009-10-27 12:02:00,86.1,86.115,86.095,86.1,222200000.0
2009-10-27 12:03:00,86.1,86.13,86.1,86.125,351400000.0
2009-10-27 12:04:00,86.125,86.125,86.095,86.105,289400000.0
2009-10-27 12:05:00,86.105,86.125,86.095,86.095,367200000.0
2009-10-27 12:06:00,86.095,86.095,86.075,86.075,179400000.0
2009-10-27 12:07:00,86.085,86.13,86.085,86.125,470300000.0
2009-10-27 12:08:00,86.125,86.14,86.09,86.09,396400000.0
2009-10-27 12:09:00,86.085,86.12,86.085,86.12,322999999.0
2009-10-27 12:10:00,86.12,86.125,86.085,86.105,497300000.0
2009-10-27 12:11:00,86.105,86.105,86.085,86.085,210100000.0
2009-10-27 12:12:00,86.09,86.105,86.085,86.1,257400000.0
2009-10-27 12:13:00,86.1,86.1,86.055,86.06,343700000.0
2009-10-27 12:14:00,86.06,86.075,86.045,86.06,360500000.0
2009-10-27 12:15:00,86.06,86.07,86.045,86.07,226300000.0
2009-10-27 12:16:00,86.07,86.08,86.06,86.065,351600000.0
2009-10-27 12:17:00,86.065,86.095,86.065,86.075,523600000.0
2009-10-27 12:18:00,86.08,86.13,86.08,86.13,430900000.0
2009-10-27 12:19:00,86.13,86.13,86.08,86.095,371600000.0
2009-10-27 12:20:00,86.095,86.1,86.08,86.08,431900000.0
2009-10-27 12:21:00,86.08,86.1,86.075,86.09,380700000.0
2009-10-27 12:22:00,86.09,86.12,86.09,86.115,210000000.0
2009-10-27 12:23:00,86.115,86.135,86.115,86.12,261300000.0
2009-10-27 12:24:00,86.12,86.12,86.1,86.105,134100000.0
2009-10-27 12:25:00,86.105,86.125,86.105,86.11,214100000.0
2009-10-27 12:26:00,86.11,86.125,86.105,86.125,224800000.0
2009-10-27 12:27:00,86.125,86.145,86.115,86.145,321500000.0
2009-10-27 12:28:00,86.145,86.16,86.145,86.145,472999999.0
2009-10-27 12:29:00,86.15,86.15,86.15,86.15,29300000.0
2009-10-27 12:30:00,86.15,86.16,86.145,86.16,185800000.0
2009-10-27 12:31:00,86.16,86.18,86.16,86.17,375000002.0
2009-10-27 12:32:00,86.175,86.2,86.175,86.195,319000000.0
2009-10-27 12:33:00,86.195,86.195,86.165,86.175,389700000.0
2009-10-27 12:34:00,86.175,86.2,86.16,86.19,571999999.0
2009-10-27 12:35:00,86.19,86.21,86.185,86.205,525100000.0
2009-10-27 12:36:00,86.205,86.215,86.18,86.185,459100000.0
2009-10-27 12:37:00,86.185,86.205,86.185,86.2,354700000.0
2009-10-27 12:38:00,86.2,86.215,86.185,86.195,262200000.0
2009-10-27 12:39:00,86.195,86.225,86.195,86.21,266900000.0
2009-10-27 12:40:00,86.21,86.21,86.18,86.21,220700000.0
2009-10-27 12:41:00,86.205,86.21,86.175,86.175,389500000.0
2009-10-27 12:42:00,86.175,86.18,86.15,86.165,320600000.0
2009-10-27 12:43:00,86.16,86.16,86.15,86.155,218700000.0
2009-10-27 12:44:00,86.155,86.185,86.155,86.18,113500000.0
2009-10-27 12:45:00,86.18,86.19,86.175,86.18,276800000.0
2009-10-27 12:46:00,86.18,86.18,86.17,86.175,300299999.0
2009-10-27 12:47:00,86.175,86.195,86.175,86.185,321800000.0
2009-10-27 12:48:00,86.185,86.19,86.18,86.19,169900000.0
2009-10-27 12:49:00,86.19,86.195,86.16,86.185,604900000.0
2009-10-27 12:50:00,86.185,86.195,86.15,86.155,477900000.0
2009-10-27 12:51:00,86.15,86.155,86.135,86.15,300200000.0
2009-10-27 12:52:00,86.15,86.17,86.135,86.135,216600000.0
2009-10-27 12:53:00,86.125,86.13,86.11,86.115,514200000.0
2009-10-27 12:54:00,86.125,86.125,86.115,86.12,115100000.0
2009-10-27 12:55:00,86.12,86.13,86.095,86.105,267700000.0
2009-10-27 12:56:00,86.105,86.125,86.095,86.11,280300000.0
2009-10-27 12:57:00,86.11,86.135,86.11,86.13,513600000.0
2009-10-27 12:58:00,86.13,86.13,86.095,86.12,459100001.0
2009-10-27 12:59:00,86.12,86.14,86.105,86.12,532299999.0
2009-10-27 13:00:00,86.12,86.125,86.085,86.09,439100000.0
2009-10-27 13:01:00,86.09,86.145,86.09,86.14,602300000.0
2009-10-27 13:02:00,86.14,86.14,86.12,86.125,295900000.0
2009-10-27 13:03:00,86.125,86.185,86.12,86.185,655000000.0
2009-10-27 13:04:00,86.185,86.215,86.16,86.2,496300000.0
2009-10-27 13:05:00,86.2,86.27,86.18,86.26,257800000.0
2009-10-27 13:06:00,86.26,86.295,86.245,86.275,336400000.0
2009-10-27 13:07:00,86.275,86.29,86.27,86.29,114600000.0
2009-10-27 13:08:00,86.28,86.285,86.24,86.255,146500000.0
2009-10-27 13:09:00,86.255,86.265,86.255,86.26,372600000.0
2009-10-27 13:10:00,86.26,86.275,86.24,86.24,246700000.0
2009-10-27 13:11:00,86.24,86.275,86.235,86.265,271300000.0
2009-10-27 13:12:00,86.265,86.285,86.245,86.27,501800000.0
2009-10-27 13:13:00,86.27,86.275,86.245,86.25,314700000.0
2009-10-27 13:14:00,86.245,86.245,86.21,86.21,307900000.0
2009-10-27 13:15:00,86.22,86.245,86.215,86.23,460599999.0
2009-10-27 13:16:00,86.23,86.235,86.205,86.21,344500000.0
2009-10-27 13:17:00,86.215,86.22,86.21,86.215,409200000.0
2009-10-27 13:18:00,86.22,86.22,86.205,86.205,240400000.0
2009-10-27 13:19:00,86.205,86.21,86.2,86.21,156300000.0
2009-10-27 13:20:00,86.21,86.21,86.2,86.205,317699999.0
2009-10-27 13:21:00,86.205,86.225,86.205,86.215,426300000.0
2009-10-27 13:22:00,86.215,86.22,86.215,86.22,450000000.0
2009-10-27 13:23:00,86.215,86.215,86.195,86.2,458800000.0
2009-10-27 13:24:00,86.2,86.215,86.2,86.2,263000000.0
2009-10-27 13:25:00,86.2,86.2,86.175,86.18,670400000.0
2009-10-27 13:26:00,86.185,86.205,86.18,86.2,302200000.0
2009-10-27 13:27:00,86.2,86.21,86.19,86.21,119400000.0
2009-10-27 13:28:00,86.21,86.23,86.165,86.17,445900000.0
2009-10-27 13:29:00,86.17,86.175,86.15,86.17,559400000.0
2009-10-27 13:30:00,86.17,86.175,86.15,86.17,456000000.0
2009-10-27 13:31:00,86.17,86.19,86.16,86.17,608200000.0
2009-10-27 13:32:00,86.17,86.17,86.135,86.135,734199999.0
2009-10-27 13:33:00,86.13,86.135,86.07,86.075,676200002.0
2009-10-27 13:34:00,86.08,86.085,86.065,86.085,222800000.0
2009-10-27 13:35:00,86.085,86.085,86.065,86.065,165800000.0
2009-10-27 13:36:00,86.065,86.085,86.045,86.075,623100000.0
2009-10-27 13:37:00,86.07,86.085,86.05,86.05,322400000.0
2009-10-27 13:38:00,86.05,86.06,86.025,86.055,340300000.0
2009-10-27 13:39:00,86.055,86.055,86.025,86.045,679400000.0
2009-10-27 13:40:00,86.045,86.06,86.02,86.02,411000000.0
2009-10-27 13:41:00,86.02,86.04,85.965,85.975,546300000.0
2009-10-27 13:42:00,85.975,85.99,85.96,85.98,713499996.0
2009-10-27 13:43:00,85.98,85.99,85.98,85.99,348300000.0
2009-10-27 13:44:00,85.99,86.0,85.99,85.995,234000001.0
2009-10-27 13:45:00,85.995,86.075,85.995,86.065,684099999.0
2009-10-27 13:46:00,86.065,86.07,86.055,86.055,239700000.0
2009-10-27 13:47:00,86.055,86.075,86.055,86.075,675700000.0
2009-10-27 13:48:00,86.075,86.075,86.045,86.055,545400000.0
2009-10-27 13:49:00,86.055,86.07,86.055,86.055,751000000.0
2009-10-27 13:50:00,86.05,86.07,86.045,86.07,368100000.0
2009-10-27 13:51:00,86.07,86.07,86.055,86.065,308100000.0
2009-10-27 13:52:00,86.065,86.065,86.05,86.055,148300000.0
2009-10-27 13:53:00,86.06,86.105,86.06,86.1,229400000.0
2009-10-27 13:54:00,86.1,86.12,86.1,86.115,329100000.0
2009-10-27 13:55:00,86.115,86.14,86.115,86.135,202200000.0
2009-10-27 13:56:00,86.135,86.135,86.105,86.105,202200000.0
2009-10-27 13:57:00,86.105,86.15,86.1,86.15,345000000.0
2009-10-27 13:58:00,86.15,86.155,86.13,86.15,308100000.0
2009-10-27 13:59:00,86.145,86.21,86.14,86.185,285900000.0
2009-10-27 14:00:00,86.18,86.2,86.17,86.195,320500000.0
2009-10-27 14:01:00,86.195,86.195,86.16,86.165,161200000.0
2009-10-27 14:02:00,86.165,86.19,86.15,86.19,204700000.0
2009-10-27 14:03:00,86.185,86.195,86.17,86.185,300700000.0
2009-10-27 14:04:00,86.185,86.19,86.155,86.155,253000000.0
2009-10-27 14:05:00,86.155,86.165,86.14,86.14,272600000.0
2009-10-27 14:06:00,86.145,86.155,86.13,86.155,344800000.0
2009-10-27 14:07:00,86.155,86.16,86.155,86.16,417000000.0
2009-10-27 14:08:00,86.16,86.185,86.155,86.165,361200000.0
2009-10-27 14:09:00,86.165,86.165,86.12,86.12,523000000.0
2009-10-27 14:10:00,86.13,86.13,86.105,86.11,403900000.0
2009-10-27 14:11:00,86.105,86.145,86.105,86.135,716900000.0
2009-10-27 14:12:00,86.135,86.135,86.1,86.1,451900000.0
2009-10-27 14:13:00,86.1,86.125,86.095,86.12,677600003.0
2009-10-27 14:14:00,86.12,86.17,86.105,86.165,459200003.0
2009-10-27 14:15:00,86.165,86.195,86.16,86.195,512399999.0
2009-10-27 14:16:00,86.195,86.245,86.195,86.24,350800000.0
2009-10-27 14:17:00,86.24,86.24,86.215,86.225,641900000.0
2009-10-27 14:18:00,86.225,86.225,86.205,86.22,380500000.0
2009-10-27 14:19:00,86.22,86.255,86.22,86.255,498600002.0
2009-10-27 14:20:00,86.255,86.265,86.225,86.23,482600000.0
2009-10-27 14:21:00,86.225,86.235,86.215,86.215,831800000.0
2009-10-27 14:22:00,86.215,86.215,86.165,86.165,648300001.0
2009-10-27 14:23:00,86.17,86.195,86.17,86.195,430399999.0
2009-10-27 14:24:00,86.195,86.225,86.18,86.225,743700000.0
2009-10-27 14:25:00,86.19,86.21,86.18,86.205,834700001.0
2009-10-27 14:26:00,86.205,86.215,86.185,86.195,816800000.0
2009-10-27 14:27:00,86.195,86.21,86.19,86.195,534200001.0
2009-10-27 14:28:00,86.195,86.2,86.18,86.19,459000000.0
2009-10-27 14:29:00,86.195,86.22,86.175,86.205,621299999.0
2009-10-27 14:30:00,86.205,86.225,86.185,86.225,601300000.0
2009-10-27 14:31:00,86.225,86.245,86.21,86.24,652900000.0
2009-10-27 14:32:00,86.245,86.245,86.21,86.225,581800000.0
2009-10-27 14:33:00,86.225,86.27,86.225,86.245,555800002.0
2009-10-27 14:34:00,86.25,86.27,86.245,86.25,478200000.0
2009-10-27 14:35:00,86.25,86.295,86.25,86.28,634000000.0
2009-10-27 14:36:00,86.28,86.285,86.235,86.245,635300000.0
2009-10-27 14:37:00,86.245,86.29,86.245,86.28,627300000.0
2009-10-27 14:38:00,86.28,86.285,86.27,86.28,489099999.0
2009-10-27 14:39:00,86.28,86.285,86.26,86.265,449999998.0
2009-10-27 14:40:00,86.265,86.295,86.26,86.295,729100000.0
2009-10-27 14:41:00,86.29,86.305,86.285,86.285,711999998.0
2009-10-27 14:42:00,86.285,86.29,86.255,86.255,800499997.0
2009-10-27 14:43:00,86.255,86.285,86.245,86.285,614699999.0
2009-10-27 14:44:00,86.285,86.3,86.26,86.275,621399999.0
2009-10-27 14:45:00,86.275,86.3,86.275,86.28,442200000.0
2009-10-27 14:46:00,86.285,86.295,86.26,86.26,543400000.0
2009-10-27 14:47:00,86.26,86.28,86.26,86.265,724900000.0
2009-10-27 14:48:00,86.265,86.27,86.25,86.25,452700000.0
2009-10-27 14:49:00,86.25,86.28,86.25,86.26,605800000.0
2009-10-27 14:50:00,86.26,86.26,86.245,86.255,494400000.0
2009-10-27 14:51:00,86.245,86.265,86.245,86.26,523600001.0
2009-10-27 14:52:00,86.26,86.265,86.235,86.245,378400000.0
2009-10-27 14:53:00,86.245,86.245,86.235,86.235,338000000.0
2009-10-27 14:54:00,86.24,86.315,86.235,86.31,710800001.0
2009-10-27 14:55:00,86.31,86.335,86.295,86.295,637800000.0
2009-10-27 14:56:00,86.295,86.355,86.295,86.325,612500001.0
2009-10-27 14:57:00,86.325,86.33,86.29,86.29,637299999.0
2009-10-27 14:58:00,86.29,86.305,86.28,86.285,449000000.0
2009-10-27 14:59:00,86.29,86.39,86.28,86.38,369699999.0
2009-10-27 15:00:00,86.395,86.455,86.34,86.43,543900000.0
2009-10-27 15:01:00,86.44,86.51,86.435,86.465,968900000.0
2009-10-27 15:02:00,86.465,86.48,86.445,86.45,913700000.0
2009-10-27 15:03:00,86.45,86.47,86.42,86.425,483500001.0
2009-10-27 15:04:00,86.425,86.435,86.41,86.41,433100000.0
2009-10-27 15:05:00,86.41,86.47,86.41,86.455,555299999.0
2009-10-27 15:06:00,86.455,86.515,86.44,86.515,677400000.0
2009-10-27 15:07:00,86.515,86.535,86.5,86.525,666000000.0
2009-10-27 15:08:00,86.52,86.52,86.475,86.475,661500000.0
2009-10-27 15:09:00,86.475,86.495,86.45,86.45,770100000.0
2009-10-27 15:10:00,86.45,86.45,86.425,86.43,473300000.0
2009-10-27 15:11:00,86.43,86.43,86.385,86.39,548900001.0
2009-10-27 15:12:00,86.39,86.405,86.375,86.38,689200000.0
2009-10-27 15:13:00,86.38,86.415,86.38,86.41,326200000.0
2009-10-27 15:14:00,86.41,86.415,86.38,86.395,672199999.0
2009-10-27 15:15:00,86.405,86.43,86.39,86.4,700100001.0
2009-10-27 15:16:00,86.395,86.4,86.365,86.365,206700000.0
2009-10-27 15:17:00,86.365,86.38,86.355,86.365,545400000.0
2009-10-27 15:18:00,86.365,86.365,86.33,86.35,740500000.0
2009-10-27 15:19:00,86.35,86.365,86.33,86.35,722400000.0
2009-10-27 15:20:00,86.35,86.355,86.33,86.33,440600002.0
2009-10-27 15:21:00,86.325,86.37,86.305,86.325,701300000.0
2009-10-27 15:22:00,86.33,86.335,86.315,86.33,601799994.0
2009-10-27 15:23:00,86.325,86.34,86.31,86.31,706400000.0
2009-10-27 15:24:00,86.31,86.325,86.285,86.285,497300000.0
2009-10-27 15:25:00,86.29,86.29,86.265,86.28,736800000.0
2009-10-27 15:26:00,86.28,86.295,86.26,86.26,513200000.0
2009-10-27 15:27:00,86.26,86.27,86.25,86.26,472500000.0
2009-10-27 15:28:00,86.265,86.27,86.255,86.265,483399999.0
2009-10-27 15:29:00,86.265,86.315,86.255,86.315,779300000.0
2009-10-27 15:30:00,86.315,86.355,86.3,86.315,651600001.0
2009-10-27 15:31:00,86.315,86.39,86.315,86.375,645900001.0
2009-10-27 15:32:00,86.38,86.38,86.33,86.34,836600001.0
2009-10-27 15:33:00,86.34,86.38,86.33,86.34,771300000.0
2009-10-27 15:34:00,86.335,86.35,86.285,86.315,608899999.0
2009-10-27 15:35:00,86.32,86.375,86.32,86.32,734400000.0
2009-10-27 15:36:00,86.32,86.335,86.29,86.31,773600000.0
2009-10-27 15:37:00,86.31,86.35,86.3,86.34,703600000.0
2009-10-27 15:38:00,86.335,86.39,86.31,86.385,924100000.0
2009-10-27 15:39:00,86.39,86.39,86.315,86.325,737200000.0
2009-10-27 15:40:00,86.325,86.375,86.305,86.315,1076600001.0
2009-10-27 15:41:00,86.315,86.34,86.295,86.34,621900000.0
2009-10-27 15:42:00,86.34,86.34,86.31,86.315,792500000.0
2009-10-27 15:43:00,86.325,86.325,86.25,86.265,867499998.0
2009-10-27 15:44:00,86.265,86.31,86.265,86.29,574100001.0
2009-10-27 15:45:00,86.29,86.32,86.28,86.3,799900000.0
2009-10-27 15:46:00,86.3,86.305,86.24,86.28,718200000.0
2009-10-27 15:47:00,86.285,86.3,86.25,86.255,694000000.0
2009-10-27 15:48:00,86.265,86.3,86.255,86.285,799600001.0
2009-10-27 15:49:00,86.285,86.37,86.285,86.34,742099999.0
2009-10-27 15:50:00,86.34,86.385,86.34,86.38,754900001.0
2009-10-27 15:51:00,86.38,86.42,86.37,86.41,654300001.0
2009-10-27 15:52:00,86.41,86.445,86.4,86.425,752700000.0
2009-10-27 15:53:00,86.42,86.44,86.415,86.425,776500000.0
2009-10-27 15:54:00,86.43,86.465,86.43,86.465,652399999.0
2009-10-27 15:55:00,86.47,86.495,86.465,86.485,584600000.0
2009-10-27 15:56:00,86.485,86.49,86.44,86.445,483300000.0
2009-10-27 15:57:00,86.445,86.45,86.315,86.315,796000000.0
2009-10-27 15:58:00,86.315,86.37,86.315,86.365,815299997.0
2009-10-27 15:59:00,86.365,86.365,86.285,86.31,421100000.0
2009-10-27 16:00:00,86.315,86.315,85.99,86.1,444799999.0
2009-10-27 16:01:00,86.1,86.145,86.015,86.045,490200000.0
2009-10-27 16:02:00,86.045,86.05,85.975,86.0,521300000.0
2009-10-27 16:03:00,86.0,86.125,86.0,86.07,657300001.0
2009-10-27 16:04:00,86.07,86.09,86.025,86.07,663900000.0
2009-10-27 16:05:00,86.06,86.08,86.015,86.06,905099999.0
2009-10-27 16:06:00,86.06,86.065,86.005,86.045,635800000.0
2009-10-27 16:07:00,86.045,86.05,85.98,86.03,842800001.0
2009-10-27 16:08:00,86.03,86.035,85.99,86.03,624400001.0
2009-10-27 16:09:00,86.035,86.125,86.015,86.095,724800000.0
2009-10-27 16:10:00,86.095,86.115,86.07,86.095,819899999.0
2009-10-27 16:11:00,86.09,86.13,86.055,86.065,876100000.0
2009-10-27 16:12:00,86.065,86.09,85.985,86.06,626000000.0
2009-10-27 16:13:00,86.055,86.11,86.03,86.1,710600000.0
2009-10-27 16:14:00,86.105,86.16,86.06,86.14,850900000.0
2009-10-27 16:15:00,86.14,86.155,86.09,86.115,701700000.0
2009-10-27 16:16:00,86.115,86.125,86.04,86.07,727900000.0
2009-10-27 16:17:00,86.07,86.07,86.0,86.025,523700000.0
2009-10-27 16:18:00,86.03,86.055,86.01,86.035,766199999.0
2009-10-27 16:19:00,86.03,86.07,86.02,86.065,899899999.0
2009-10-27 16:20:00,86.065,86.1,86.065,86.065,885900001.0
2009-10-27 16:21:00,86.065,86.095,85.99,86.0,875600000.0
2009-10-27 16:22:00,85.995,86.07,85.995,86.07,844100001.0
2009-10-27 16:23:00,86.07,86.095,86.055,86.08,664500000.0
2009-10-27 16:24:00,86.08,86.085,86.035,86.065,638300000.0
2009-10-27 16:25:00,86.065,86.115,86.055,86.115,691600000.0
2009-10-27 16:26:00,86.12,86.2,86.105,86.17,841900000.0
2009-10-27 16:27:00,86.17,86.28,86.16,86.265,786100000.0
2009-10-27 16:28:00,86.265,86.29,86.235,86.25,739600000.0
2009-10-27 16:29:00,86.245,86.305,86.235,86.295,542000000.0
2009-10-27 16:30:00,86.295,86.295,86.245,86.265,772599999.0
2009-10-27 16:31:00,86.27,86.275,86.195,86.2,720199999.0
2009-10-27 16:32:00,86.2,86.21,86.185,86.185,600400000.0
2009-10-27 16:33:00,86.19,86.2,86.14,86.14,436400000.0
2009-10-27 16:34:00,86.145,86.18,86.145,86.16,470500000.0
2009-10-27 16:35:00,86.175,86.215,86.16,86.21,588100000.0
2009-10-27 16:36:00,86.215,86.225,86.165,86.19,916600000.0
2009-10-27 16:37:00,86.19,86.2,86.15,86.165,668900000.0
2009-10-27 16:38:00,86.165,86.185,86.16,86.185,692400000.0
2009-10-27 16:39:00,86.185,86.22,86.165,86.215,623300000.0
2009-10-27 16:40:00,86.215,86.29,86.21,86.29,674300001.0
2009-10-27 16:41:00,86.29,86.41,86.28,86.37,956200000.0
2009-10-27 16:42:00,86.37,86.39,86.34,86.385,956200000.0
2009-10-27 16:43:00,86.385,86.41,86.37,86.385,902600003.0
2009-10-27 16:44:00,86.38,86.385,86.355,86.37,759700000.0
2009-10-27 16:45:00,86.37,86.38,86.35,86.355,706800000.0
2009-10-27 16:46:00,86.36,86.375,86.35,86.375,664700000.0
2009-10-27 16:47:00,86.37,86.4,86.345,86.365,740899998.0
2009-10-27 16:48:00,86.365,86.39,86.335,86.345,656100000.0
2009-10-27 16:49:00,86.345,86.38,86.335,86.365,713300002.0
2009-10-27 16:50:00,86.37,86.385,86.31,86.315,776099999.0
2009-10-27 16:51:00,86.315,86.325,86.235,86.245,754700000.0
2009-10-27 16:52:00,86.25,86.29,86.235,86.285,876200000.0
2009-10-27 16:53:00,86.285,86.295,86.245,86.255,557600000.0
2009-10-27 16:54:00,86.25,86.325,86.25,86.3,719200000.0
2009-10-27 16:55:00,86.3,86.335,86.275,86.335,739300000.0
2009-10-27 16:56:00,86.335,86.36,86.305,86.325,791400000.0
2009-10-27 16:57:00,86.325,86.325,86.295,86.3,523200003.0
2009-10-27 16:58:00,86.3,86.345,86.285,86.345,705200000.0
2009-10-27 16:59:00,86.345,86.36,86.3,86.3,615800000.0
2009-10-27 17:00:00,86.3,86.35,86.29,86.325,1060400000.0
2009-10-27 17:01:00,86.325,86.375,86.31,86.325,965100000.0
2009-10-27 17:02:00,86.32,86.33,86.29,86.31,603600001.0
2009-10-27 17:03:00,86.31,86.32,86.29,86.295,721500000.0
2009-10-27 17:04:00,86.295,86.305,86.265,86.29,749299998.0
2009-10-27 17:05:00,86.285,86.31,86.275,86.295,953900001.0
2009-10-27 17:06:00,86.295,86.295,86.255,86.27,801500000.0
2009-10-27 17:07:00,86.27,86.29,86.26,86.285,941899999.0
2009-10-27 17:08:00,86.285,86.315,86.25,86.26,1002800001.0
2009-10-27 17:09:00,86.26,86.395,86.255,86.39,923200000.0
2009-10-27 17:10:00,86.395,86.4,86.275,86.29,839300001.0
2009-10-27 17:11:00,86.29,86.315,86.235,86.255,850600000.0
2009-10-27 17:12:00,86.265,86.365,86.245,86.36,903599999.0
2009-10-27 17:13:00,86.36,86.365,86.31,86.315,620700000.0
2009-10-27 17:14:00,86.32,86.355,86.315,86.34,706500000.0
2009-10-27 17:15:00,86.34,86.345,86.295,86.325,1061600000.0
2009-10-27 17:16:00,86.325,86.335,86.295,86.33,795200000.0
2009-10-27 17:17:00,86.335,86.335,86.265,86.295,601699999.0
2009-10-27 17:18:00,86.295,86.33,86.29,86.325,753499998.0
2009-10-27 17:19:00,86.325,86.325,86.275,86.32,669999999.0
2009-10-27 17:20:00,86.32,86.35,86.315,86.35,591499999.0
2009-10-27 17:21:00,86.35,86.38,86.33,86.36,532200000.0
2009-10-27 17:22:00,86.36,86.365,86.325,86.35,743500000.0
2009-10-27 17:23:00,86.35,86.385,86.33,86.36,494000000.0
2009-10-27 17:24:00,86.355,86.385,86.325,86.335,763499999.0
2009-10-27 17:25:00,86.335,86.36,86.31,86.325,933299998.0
2009-10-27 17:26:00,86.325,86.345,86.325,86.33,574200001.0
2009-10-27 17:27:00,86.33,86.37,86.33,86.36,796800000.0
2009-10-27 17:28:00,86.355,86.365,86.345,86.355,444500000.0
2009-10-27 17:29:00,86.355,86.405,86.355,86.395,780800000.0
2009-10-27 17:30:00,86.395,86.455,86.395,86.455,719200000.0
2009-10-27 17:31:00,86.455,86.455,86.43,86.44,611399999.0
2009-10-27 17:32:00,86.44,86.47,86.395,86.395,425500000.0
2009-10-27 17:33:00,86.395,86.42,86.38,86.38,762500000.0
2009-10-27 17:34:00,86.38,86.41,86.37,86.405,594400000.0
2009-10-27 17:35:00,86.405,86.44,86.405,86.415,569899999.0
2009-10-27 17:36:00,86.415,86.435,86.405,86.425,751099999.0
2009-10-27 17:37:00,86.425,86.43,86.395,86.395,670700000.0
2009-10-27 17:38:00,86.395,86.415,86.375,86.375,603699999.0
2009-10-27 17:39:00,86.385,86.4,86.37,86.38,712500002.0
2009-10-27 17:40:00,86.375,86.4,86.36,86.375,739800000.0
2009-10-27 17:41:00,86.375,86.38,86.32,86.33,681499998.0
2009-10-27 17:42:00,86.33,86.34,86.325,86.325,677300000.0
2009-10-27 17:43:00,86.33,86.36,86.315,86.35,572400000.0
2009-10-27 17:44:00,86.35,86.375,86.335,86.34,639099999.0
2009-10-27 17:45:00,86.34,86.4,86.325,86.39,551699999.0
2009-10-27 17:46:00,86.395,86.41,86.365,86.385,680700000.0
2009-10-27 17:47:00,86.385,86.395,86.35,86.365,536700000.0
2009-10-27 17:48:00,86.365,86.395,86.35,86.355,453100000.0
2009-10-27 17:49:00,86.355,86.4,86.35,86.385,832300000.0
2009-10-27 17:50:00,86.385,86.4,86.36,86.38,624000001.0
2009-10-27 17:51:00,86.38,86.41,86.375,86.395,729600000.0
2009-10-27 17:52:00,86.395,86.415,86.38,86.405,668200000.0
2009-10-27 17:53:00,86.41,86.435,86.41,86.425,683499999.0
2009-10-27 17:54:00,86.425,86.47,86.395,86.405,817900000.0
2009-10-27 17:55:00,86.405,86.425,86.395,86.415,664599999.0
2009-10-27 17:56:00,86.415,86.445,86.4,86.42,688700000.0
2009-10-27 17:57:00,86.425,86.445,86.41,86.425,852000000.0
2009-10-27 17:58:00,86.425,86.44,86.395,86.395,667500000.0
2009-10-27 17:59:00,86.395,86.46,86.365,86.45,881300002.0
2009-10-27 18:00:00,86.45,86.48,86.43,86.475,948900000.0
2009-10-27 18:01:00,86.475,86.53,86.475,86.49,948100001.0
2009-10-27 18:02:00,86.485,86.49,86.455,86.46,571300000.0
2009-10-27 18:03:00,86.46,86.475,86.45,86.465,896599999.0
2009-10-27 18:04:00,86.465,86.49,86.46,86.475,806299999.0
2009-10-27 18:05:00,86.475,86.5,86.445,86.445,799400000.0
2009-10-27 18:06:00,86.445,86.465,86.42,86.455,745600001.0
2009-10-27 18:07:00,86.465,86.47,86.42,86.445,592200000.0
2009-10-27 18:08:00,86.445,86.465,86.44,86.455,758499999.0
2009-10-27 18:09:00,86.455,86.465,86.45,86.465,374200000.0
2009-10-27 18:10:00,86.465,86.465,86.445,86.45,310100000.0
2009-10-27 18:11:00,86.45,86.46,86.445,86.46,378299999.0
2009-10-27 18:12:00,86.46,86.495,86.445,86.47,600200000.0
2009-10-27 18:13:00,86.465,86.47,86.45,86.465,588900000.0
2009-10-27 18:14:00,86.465,86.48,86.45,86.465,371300000.0
2009-10-27 18:15:00,86.465,86.475,86.465,86.47,252000000.0
2009-10-27 18:16:00,86.47,86.47,86.455,86.46,355099999.0
2009-10-27 18:17:00,86.46,86.485,86.46,86.485,230300000.0
2009-10-27 18:18:00,86.485,86.535,86.48,86.515,639200000.0
2009-10-27 18:19:00,86.515,86.55,86.515,86.545,404300000.0
2009-10-27 18:20:00,86.545,86.55,86.52,86.535,481600000.0
2009-10-27 18:21:00,86.535,86.555,86.535,86.545,344800000.0
2009-10-27 18:22:00,86.55,86.62,86.55,86.57,753200000.0
2009-10-27 18:23:00,86.57,86.58,86.555,86.555,388900000.0
2009-10-27 18:24:00,86.555,86.57,86.545,86.55,502100000.0
2009-10-27 18:25:00,86.545,86.595,86.545,86.595,572700000.0
2009-10-27 18:26:00,86.595,86.635,86.585,86.635,611200001.0
2009-10-27 18:27:00,86.635,86.645,86.595,86.6,812000000.0
2009-10-27 18:28:00,86.6,86.605,86.54,86.54,634199999.0
2009-10-27 18:29:00,86.545,86.565,86.54,86.55,474300000.0
2009-10-27 18:30:00,86.55,86.56,86.535,86.55,561900000.0
2009-10-27 18:31:00,86.55,86.56,86.54,86.545,535600000.0
2009-10-27 18:32:00,86.545,86.575,86.535,86.535,664700000.0
2009-10-27 18:33:00,86.535,86.545,86.475,86.475,929100000.0
2009-10-27 18:34:00,86.475,86.52,86.45,86.475,727700000.0
2009-10-27 18:35:00,86.47,86.485,86.455,86.475,769500000.0
2009-10-27 18:36:00,86.475,86.515,86.455,86.46,644300001.0
2009-10-27 18:37:00,86.46,86.47,86.455,86.455,435900000.0
2009-10-27 18:38:00,86.455,86.535,86.45,86.505,607100000.0
2009-10-27 18:39:00,86.505,86.525,86.48,86.48,429700000.0
2009-10-27 18:40:00,86.48,86.485,86.455,86.47,718800000.0
2009-10-27 18:41:00,86.47,86.47,86.435,86.45,558600000.0
2009-10-27 18:42:00,86.45,86.46,86.44,86.455,594699999.0
2009-10-27 18:43:00,86.455,86.51,86.455,86.5,732500002.0
2009-10-27 18:44:00,86.5,86.525,86.495,86.525,366900000.0
2009-10-27 18:45:00,86.525,86.525,86.485,86.485,427300000.0
2009-10-27 18:46:00,86.485,86.505,86.475,86.495,417100000.0
2009-10-27 18:47:00,86.515,86.53,86.505,86.52,502300001.0
2009-10-27 18:48:00,86.52,86.54,86.515,86.52,422500000.0
2009-10-27 18:49:00,86.525,86.555,86.51,86.555,269000000.0
2009-10-27 18:50:00,86.555,86.555,86.53,86.535,271500000.0
2009-10-27 18:51:00,86.54,86.59,86.525,86.57,530400000.0
2009-10-27 18:52:00,86.57,86.575,86.54,86.55,548100000.0
2009-10-27 18:53:00,86.55,86.56,86.535,86.54,365100000.0
2009-10-27 18:54:00,86.535,86.55,86.485,86.49,637600000.0
2009-10-27 18:55:00,86.49,86.49,86.45,86.49,413200000.0
2009-10-27 18:56:00,86.49,86.505,86.48,86.495,166100000.0
2009-10-27 18:57:00,86.51,86.54,86.485,86.505,340700000.0
2009-10-27 18:58:00,86.505,86.525,86.485,86.485,579300000.0
2009-10-27 18:59:00,86.485,86.485,86.445,86.46,465000000.0
2009-10-27 19:00:00,86.455,86.455,86.4,86.425,500800000.0
2009-10-27 19:01:00,86.425,86.47,86.405,86.45,573400000.0
2009-10-27 19:02:00,86.45,86.45,86.395,86.45,567400000.0
2009-10-27 19:03:00,86.46,86.465,86.355,86.375,670300000.0
2009-10-27 19:04:00,86.375,86.385,86.35,86.365,626500000.0
2009-10-27 19:05:00,86.365,86.375,86.31,86.315,710100000.0
2009-10-27 19:06:00,86.315,86.335,86.18,86.18,792600000.0
2009-10-27 19:07:00,86.175,86.24,86.155,86.16,437200000.0
2009-10-27 19:08:00,86.16,86.24,86.14,86.24,329000000.0
2009-10-27 19:09:00,86.235,86.245,86.21,86.22,337100000.0
2009-10-27 19:10:00,86.22,86.23,86.17,86.215,507700000.0
2009-10-27 19:11:00,86.215,86.22,86.18,86.205,357800000.0
2009-10-27 19:12:00,86.205,86.295,86.195,86.295,318800000.0
2009-10-27 19:13:00,86.29,86.29,86.195,86.215,509600000.0
2009-10-27 19:14:00,86.22,86.265,86.21,86.235,461200000.0
2009-10-27 19:15:00,86.23,86.23,86.2,86.2,543500000.0
2009-10-27 19:16:00,86.2,86.205,86.17,86.17,582600000.0
2009-10-27 19:17:00,86.17,86.185,86.165,86.175,492800000.0
2009-10-27 19:18:00,86.18,86.2,86.165,86.185,325600000.0
2009-10-27 19:19:00,86.185,86.2,86.165,86.175,376500000.0
2009-10-27 19:20:00,86.175,86.2,86.17,86.185,491900000.0
2009-10-27 19:21:00,86.18,86.18,86.135,86.135,649900000.0
2009-10-27 19:22:00,86.135,86.15,86.125,86.14,421200000.0
2009-10-27 19:23:00,86.14,86.165,86.135,86.165,487300000.0
2009-10-27 19:24:00,86.165,86.17,86.13,86.14,388200000.0
2009-10-27 19:25:00,86.14,86.175,86.135,86.175,274400000.0
2009-10-27 19:26:00,86.18,86.19,86.17,86.185,156300000.0
2009-10-27 19:27:00,86.185,86.195,86.165,86.175,388700000.0
2009-10-27 19:28:00,86.175,86.195,86.17,86.19,295200000.0
2009-10-27 19:29:00,86.185,86.2,86.185,86.195,468900000.0
2009-10-27 19:30:00,86.195,86.225,86.195,86.225,503700000.0
2009-10-27 19:31:00,86.225,86.245,86.215,86.245,529199999.0
2009-10-27 19:32:00,86.245,86.25,86.195,86.205,562100000.0
2009-10-27 19:33:00,86.2,86.22,86.185,86.21,482500000.0
2009-10-27 19:34:00,86.21,86.21,86.125,86.15,538400000.0
2009-10-27 19:35:00,86.15,86.19,86.145,86.18,807800000.0
2009-10-27 19:36:00,86.18,86.19,86.165,86.175,510800000.0
2009-10-27 19:37:00,86.175,86.18,86.145,86.175,557900000.0
2009-10-27 19:38:00,86.175,86.2,86.15,86.155,451000000.0
2009-10-27 19:39:00,86.155,86.165,86.145,86.15,394900000.0
2009-10-27 19:40:00,86.15,86.155,86.115,86.125,496200000.0
2009-10-27 19:41:00,86.125,86.18,86.115,86.18,786700000.0
2009-10-27 19:42:00,86.165,86.23,86.165,86.175,505499999.0
2009-10-27 19:43:00,86.18,86.195,86.15,86.155,516400000.0
2009-10-27 19:44:00,86.155,86.19,86.15,86.18,381700000.0
2009-10-27 19:45:00,86.18,86.21,86.175,86.195,625600000.0
2009-10-27 19:46:00,86.195,86.21,86.195,86.195,473800000.0
2009-10-27 19:47:00,86.195,86.205,86.17,86.17,346300000.0
2009-10-27 19:48:00,86.17,86.19,86.165,86.185,237400000.0
2009-10-27 19:49:00,86.185,86.21,86.185,86.205,365900000.0
2009-10-27 19:50:00,86.205,86.22,86.175,86.18,451200000.0
2009-10-27 19:51:00,86.18,86.21,86.18,86.205,561199999.0
2009-10-27 19:52:00,86.205,86.21,86.15,86.155,591700000.0
2009-10-27 19:53:00,86.165,86.165,86.145,86.15,366600000.0
2009-10-27 19:54:00,86.16,86.175,86.16,86.175,408800000.0
2009-10-27 19:55:00,86.175,86.175,86.15,86.155,305800000.0
2009-10-27 19:56:00,86.155,86.155,86.12,86.12,726400000.0
2009-10-27 19:57:00,86.125,86.125,86.07,86.08,531300000.0
2009-10-27 19:58:00,86.09,86.09,86.06,86.065,480400001.0
2009-10-27 19:59:00,86.065,86.14,86.065,86.125,521900001.0
2009-10-27 20:00:00,86.125,86.15,86.11,86.13,541900000.0
2009-10-27 20:01:00,86.125,86.13,86.115,86.12,326000000.0
2009-10-27 20:02:00,86.12,86.125,86.095,86.125,280100000.0
2009-10-27 20:03:00,86.145,86.145,86.125,86.14,553900000.0
2009-10-27 20:04:00,86.14,86.145,86.095,86.095,344500000.0
2009-10-27 20:05:00,86.095,86.105,86.075,86.08,654600000.0
2009-10-27 20:06:00,86.08,86.095,86.05,86.05,437200000.0
2009-10-27 20:07:00,86.055,86.1,86.02,86.085,600100000.0
2009-10-27 20:08:00,86.085,86.085,86.045,86.075,303300000.0
2009-10-27 20:09:00,86.075,86.09,86.025,86.03,555100000.0
2009-10-27 20:10:00,86.03,86.065,86.025,86.06,541500000.0
2009-10-27 20:11:00,86.06,86.065,86.03,86.045,654199999.0
2009-10-27 20:12:00,86.045,86.06,86.025,86.03,685300000.0
2009-10-27 20:13:00,86.03,86.06,86.015,86.055,575000000.0
2009-10-27 20:14:00,86.055,86.07,86.055,86.06,410400000.0
2009-10-27 20:15:00,86.055,86.105,86.055,86.105,467000000.0
2009-10-27 20:16:00,86.105,86.155,86.08,86.15,363600000.0
2009-10-27 20:17:00,86.15,86.15,86.14,86.15,280100000.0
2009-10-27 20:18:00,86.155,86.16,86.13,86.16,550800001.0
2009-10-27 20:19:00,86.16,86.165,86.14,86.155,460200000.0
2009-10-27 20:20:00,86.155,86.16,86.115,86.125,268000000.0
2009-10-27 20:21:00,86.125,86.13,86.115,86.115,120700000.0
2009-10-27 20:22:00,86.115,86.12,86.09,86.11,556600000.0
2009-10-27 20:23:00,86.11,86.15,86.11,86.15,410700000.0
2009-10-27 20:24:00,86.15,86.17,86.14,86.15,456300000.0
2009-10-27 20:25:00,86.15,86.2,86.15,86.185,632200001.0
2009-10-27 20:26:00,86.18,86.185,86.135,86.16,655700000.0
2009-10-27 20:27:00,86.16,86.195,86.16,86.185,516300000.0
2009-10-27 20:28:00,86.185,86.205,86.175,86.2,565200000.0
2009-10-27 20:29:00,86.19,86.2,86.16,86.18,684200000.0
2009-10-27 20:30:00,86.185,86.225,86.185,86.2,477700000.0
2009-10-27 20:31:00,86.2,86.2,86.155,86.155,440900000.0
2009-10-27 20:32:00,86.155,86.165,86.15,86.165,356200001.0
2009-10-27 20:33:00,86.165,86.18,86.13,86.135,444300000.0
2009-10-27 20:34:00,86.135,86.145,86.115,86.13,386600000.0
2009-10-27 20:35:00,86.13,86.135,86.11,86.125,231700000.0
2009-10-27 20:36:00,86.125,86.155,86.115,86.125,463500000.0
2009-10-27 20:37:00,86.125,86.13,86.065,86.07,588000000.0
2009-10-27 20:38:00,86.07,86.09,86.05,86.085,316200000.0
2009-10-27 20:39:00,86.085,86.09,86.065,86.085,252600000.0
2009-10-27 20:40:00,86.085,86.14,86.085,86.125,232800000.0
2009-10-27 20:41:00,86.13,86.14,86.095,86.095,554300000.0
2009-10-27 20:42:00,86.095,86.135,86.095,86.13,341799999.0
2009-10-27 20:43:00,86.135,86.19,86.135,86.185,514300000.0
2009-10-27 20:44:00,86.195,86.205,86.165,86.18,452500000.0
2009-10-27 20:45:00,86.18,86.19,86.16,86.165,322300000.0
2009-10-27 20:46:00,86.17,86.175,86.14,86.15,356800000.0
2009-10-27 20:47:00,86.145,86.145,86.14,86.145,248100000.0
2009-10-27 20:48:00,86.145,86.17,86.145,86.155,369100000.0
2009-10-27 20:49:00,86.155,86.2,86.155,86.19,849799999.0
2009-10-27 20:50:00,86.19,86.23,86.19,86.215,603000000.0
2009-10-27 20:51:00,86.215,86.235,86.2,86.21,485100000.0
2009-10-27 20:52:00,86.21,86.225,86.175,86.185,338199999.0
2009-10-27 20:53:00,86.185,86.21,86.185,86.195,209000000.0
2009-10-27 20:54:00,86.195,86.245,86.195,86.235,566000000.0
2009-10-27 20:55:00,86.235,86.265,86.235,86.265,566200000.0
2009-10-27 20:56:00,86.265,86.27,86.22,86.235,516399999.0
2009-10-27 20:57:00,86.235,86.265,86.235,86.255,422600000.0
2009-10-27 20:58:00,86.255,86.285,86.255,86.27,486100000.0
2009-10-27 20:59:00,86.27,86.3,86.265,86.3,393400000.0
2009-10-27 21:00:00,86.305,86.325,86.295,86.32,264100001.0
2009-10-27 21:01:00,86.32,86.325,86.305,86.315,190300000.0
2009-10-27 21:02:00,86.31,86.315,86.3,86.3,231700000.0
2009-10-27 21:03:00,86.3,86.305,86.295,86.295,447700000.0
2009-10-27 21:04:00,86.295,86.33,86.295,86.33,276900000.0
2009-10-27 21:05:00,86.335,86.335,86.315,86.32,124000000.0
2009-10-27 21:06:00,86.315,86.325,86.275,86.275,268700000.0
2009-10-27 21:07:00,86.275,86.285,86.255,86.28,279300000.0
2009-10-27 21:08:00,86.285,86.29,86.285,86.29,61700000.0
2009-10-27 21:09:00,86.285,86.285,86.255,86.255,177700000.0
2009-10-27 21:10:00,86.25,86.28,86.24,86.28,413200000.0
2009-10-27 21:11:00,86.285,86.285,86.255,86.255,337900000.0
2009-10-27 21:12:00,86.255,86.275,86.255,86.265,127100000.0
2009-10-27 21:13:00,86.265,86.265,86.245,86.25,163400000.0
2009-10-27 21:14:00,86.25,86.295,86.25,86.29,237000000.0
2009-10-27 21:15:00,86.29,86.29,86.265,86.265,143800000.0
2009-10-27 21:16:00,86.265,86.28,86.265,86.275,187700000.0
2009-10-27 21:17:00,86.275,86.285,86.275,86.28,496900001.0
2009-10-27 21:18:00,86.285,86.285,86.27,86.27,150700000.0
2009-10-27 21:19:00,86.275,86.295,86.27,86.295,290800000.0
2009-10-27 21:20:00,86.29,86.305,86.29,86.295,254100000.0
2009-10-27 21:21:00,86.3,86.3,86.275,86.28,267200000.0
2009-10-27 21:22:00,86.28,86.29,86.27,86.29,310300000.0
2009-10-27 21:23:00,86.29,86.3,86.265,86.265,244100000.0
2009-10-27 21:24:00,86.26,86.285,86.255,86.28,126400000.0
2009-10-27 21:25:00,86.28,86.285,86.26,86.275,185800000.0
2009-10-27 21:26:00,86.27,86.27,86.255,86.255,120400000.0
2009-10-27 21:27:00,86.255,86.26,86.24,86.245,179800000.0
2009-10-27 21:28:00,86.24,86.255,86.225,86.24,354600000.0
2009-10-27 21:29:00,86.24,86.26,86.235,86.26,88700000.0
2009-10-27 21:30:00,86.26,86.26,86.26,86.26,2500000.0
2009-10-27 21:31:00,86.255,86.255,86.24,86.24,135200000.0
2009-10-27 21:32:00,86.24,86.245,86.225,86.235,363400000.0
2009-10-27 21:33:00,86.235,86.235,86.2,86.21,256400000.0
2009-10-27 21:34:00,86.21,86.21,86.09,86.1,486800000.0
2009-10-27 21:35:00,86.095,86.14,86.09,86.135,275300000.0
2009-10-27 21:36:00,86.135,86.14,86.1,86.13,444800000.0
2009-10-27 21:37:00,86.13,86.18,86.125,86.18,442900000.0
2009-10-27 21:38:00,86.18,86.2,86.155,86.165,232200000.0
2009-10-27 21:39:00,86.165,86.18,86.16,86.16,261700000.0
2009-10-27 21:40:00,86.155,86.18,86.145,86.18,249200000.0
2009-10-27 21:41:00,86.185,86.185,86.15,86.15,252100000.0
2009-10-27 21:42:00,86.15,86.18,86.145,86.175,300000000.0
2009-10-27 21:43:00,86.175,86.195,86.175,86.19,342200000.0
2009-10-27 21:44:00,86.19,86.195,86.175,86.18,288500000.0
2009-10-27 21:45:00,86.185,86.195,86.175,86.175,292200000.0
2009-10-27 21:46:00,86.175,86.18,86.155,86.155,220500000.0
2009-10-27 21:47:00,86.16,86.195,86.15,86.195,421100000.0
2009-10-27 21:48:00,86.19,86.2,86.19,86.2,206500000.0
2009-10-27 21:49:00,86.2,86.2,86.155,86.165,244200000.0
2009-10-27 21:50:00,86.165,86.17,86.155,86.165,240600000.0
2009-10-27 21:51:00,86.16,86.185,86.15,86.15,212800000.0
2009-10-27 21:52:00,86.15,86.155,86.145,86.15,109700000.0
2009-10-27 21:53:00,86.155,86.2,86.15,86.2,551900000.0
2009-10-27 21:54:00,86.195,86.2,86.17,86.17,299500001.0
2009-10-27 21:55:00,86.17,86.17,86.125,86.13,370000000.0
2009-10-27 21:56:00,86.13,86.13,86.115,86.115,476600000.0
2009-10-27 21:57:00,86.115,86.14,86.115,86.135,553800000.0
2009-10-27 21:58:00,86.135,86.155,86.125,86.145,349400000.0
2009-10-27 21:59:00,86.145,86.185,86.145,86.165,442000000.0
2009-10-27 22:00:00,86.165,86.165,86.155,86.155,327200000.0
2009-10-27 22:01:00,86.155,86.17,86.155,86.16,144100000.0
2009-10-27 22:02:00,86.16,86.16,86.135,86.135,115400000.0
2009-10-27 22:03:00,86.135,86.135,86.12,86.13,191600000.0
2009-10-27 22:04:00,86.13,86.135,86.13,86.135,79800000.0
2009-10-27 22:05:00,86.135,86.18,86.135,86.155,232300000.0
2009-10-27 22:06:00,86.145,86.165,86.135,86.15,183000000.0
2009-10-27 22:07:00,86.15,86.155,86.115,86.145,202000000.0
2009-10-27 22:08:00,86.145,86.155,86.135,86.135,149000000.0
2009-10-27 22:09:00,86.135,86.14,86.115,86.125,210000000.0
2009-10-27 22:10:00,86.125,86.14,86.125,86.135,301100000.0
2009-10-27 22:11:00,86.135,86.135,86.125,86.135,200900000.0
2009-10-27 22:12:00,86.135,86.155,86.135,86.145,44900000.0
2009-10-27 22:13:00,86.145,86.145,86.135,86.135,62000000.0
2009-10-27 22:14:00,86.135,86.15,86.135,86.145,112100000.0
2009-10-27 22:15:00,86.145,86.145,86.135,86.14,66600000.0
2009-10-27 22:16:00,86.135,86.14,86.135,86.135,72900000.0
2009-10-27 22:17:00,86.14,86.14,86.115,86.115,130000000.0
2009-10-27 22:18:00,86.115,86.115,86.115,86.115,6000000.0
2009-10-27 22:19:00,86.115,86.115,86.095,86.1,52300000.0
2009-10-27 22:20:00,86.1,86.105,86.09,86.095,59900000.0
2009-10-27 22:21:00,86.095,86.1,86.07,86.085,136500000.0
2009-10-27 22:22:00,86.085,86.085,86.065,86.08,121000000.0
2009-10-27 22:23:00,86.08,86.09,86.08,86.09,69400000.0
2009-10-27 22:24:00,86.09,86.09,86.075,86.08,94900000.0
2009-10-27 22:25:00,86.075,86.145,86.065,86.095,122300000.0
2009-10-27 22:26:00,86.095,86.115,86.095,86.115,136700000.0
2009-10-27 22:27:00,86.12,86.125,86.115,86.115,52600000.0
2009-10-27 22:28:00,86.115,86.13,86.115,86.13,39800000.0
2009-10-27 22:29:00,86.13,86.135,86.105,86.135,88100000.0
2009-10-27 22:30:00,86.14,86.165,86.14,86.155,75100000.0
2009-10-27 22:31:00,86.155,86.155,86.145,86.155,47200000.0
2009-10-27 22:32:00,86.155,86.155,86.145,86.155,257300000.0
2009-10-27 22:33:00,86.155,86.175,86.155,86.175,191700000.0
2009-10-27 22:34:00,86.19,86.195,86.185,86.195,25800000.0
2009-10-27 22:35:00,86.195,86.195,86.185,86.185,110500000.0
2009-10-27 22:36:00,86.185,86.185,86.175,86.175,75400000.0
2009-10-27 22:37:00,86.18,86.19,86.18,86.185,25100000.0
2009-10-27 22:38:00,86.185,86.185,86.165,86.175,99100000.0
2009-10-27 22:39:00,86.18,86.195,86.17,86.195,94200000.0
2009-10-27 22:40:00,86.195,86.205,86.195,86.205,69500000.0
2009-10-27 22:41:00,86.205,86.205,86.185,86.195,59100000.0
2009-10-27 22:42:00,86.195,86.215,86.18,86.195,38000000.0
2009-10-27 22:43:00,86.195,86.205,86.195,86.205,35000000.0
2009-10-27 22:44:00,86.205,86.21,86.195,86.21,159200000.0
2009-10-27 22:45:00,86.205,86.225,86.205,86.215,71200000.0
2009-10-27 22:46:00,86.22,86.22,86.205,86.205,65400000.0
2009-10-27 22:47:00,86.205,86.205,86.185,86.19,80500000.0
2009-10-27 22:48:00,86.185,86.215,86.185,86.205,96300000.0
2009-10-27 22:49:00,86.19,86.19,86.175,86.18,48500000.0
2009-10-27 22:50:00,86.19,86.2,86.185,86.19,101800000.0
2009-10-27 22:51:00,86.19,86.205,86.185,86.2,130300000.0
2009-10-27 22:52:00,86.2,86.205,86.18,86.19,146900000.0
2009-10-27 22:53:00,86.185,86.22,86.185,86.205,88400000.0
2009-10-27 22:54:00,86.21,86.215,86.21,86.215,5000000.0
2009-10-27 22:55:00,86.21,86.21,86.19,86.195,100200000.0
2009-10-27 22:56:00,86.195,86.21,86.155,86.195,85800000.0
2009-10-27 22:57:00,86.195,86.195,86.175,86.175,14400000.0
2009-10-27 22:58:00,86.175,86.215,86.175,86.195,44700000.0
2009-10-27 22:59:00,86.19,86.2,86.155,86.2,41700000.0
2009-10-27 23:00:00,86.195,86.195,86.175,86.19,13000000.0
2009-10-27 23:01:00,86.185,86.205,86.185,86.19,20000000.0
2009-10-27 23:02:00,86.19,86.215,86.17,86.175,39800000.0
2009-10-27 23:03:00,86.175,86.18,86.155,86.155,17000000.0
2009-10-27 23:04:00,86.16,86.175,86.155,86.175,9000000.0
2009-10-27 23:05:00,86.185,86.19,86.175,86.18,20700000.0
2009-10-27 23:06:00,86.18,86.18,86.17,86.17,3000000.0
2009-10-27 23:07:00,86.165,86.175,86.155,86.16,18100000.0
2009-10-27 23:08:00,86.16,86.18,86.16,86.17,12000000.0
2009-10-27 23:09:00,86.17,86.17,86.17,86.17,6000000.0
2009-10-27 23:10:00,86.17,86.19,86.16,86.175,37300000.0
2009-10-27 23:11:00,86.17,86.17,86.165,86.165,13300000.0
2009-10-27 23:12:00,86.185,86.19,86.16,86.175,38600000.0
2009-10-27 23:13:00,86.18,86.18,86.18,86.18,2500000.0
2009-10-27 23:14:00,86.18,86.185,86.18,86.185,9300000.0
2009-10-27 23:15:00,86.185,86.185,86.175,86.175,16000000.0
2009-10-27 23:16:00,86.175,86.18,86.17,86.175,22500000.0
2009-10-27 23:17:00,86.18,86.22,86.175,86.22,91800000.0
2009-10-27 23:18:00,86.22,86.22,86.185,86.19,43000000.0
2009-10-27 23:19:00,86.19,86.19,86.175,86.185,61000000.0
2009-10-27 23:20:00,86.185,86.195,86.18,86.195,61200000.0
2009-10-27 23:21:00,86.195,86.195,86.19,86.19,31900000.0
2009-10-27 23:22:00,86.21,86.23,86.19,86.225,43500000.0
2009-10-27 23:23:00,86.225,86.235,86.225,86.235,4400000.0
2009-10-27 23:24:00,86.225,86.225,86.22,86.22,4000000.0
2009-10-27 23:25:00,86.22,86.23,86.215,86.23,13400000.0
2009-10-27 23:26:00,86.235,86.245,86.225,86.225,61900000.0
2009-10-27 23:27:00,86.23,86.23,86.215,86.215,28900000.0
2009-10-27 23:28:00,86.215,86.215,86.21,86.215,24000000.0
2009-10-27 23:29:00,86.215,86.215,86.205,86.205,89100000.0
2009-10-27 23:30:00,86.205,86.225,86.205,86.215,46400000.0
2009-10-27 23:31:00,86.21,86.21,86.21,86.21,4200000.0
2009-10-27 23:32:00,86.21,86.22,86.21,86.22,24200000.0
2009-10-27 23:33:00,86.225,86.225,86.215,86.22,11100000.0
2009-10-27 23:34:00,86.215,86.22,86.215,86.215,27800000.0
2009-10-27 23:35:00,86.21,86.215,86.21,86.215,5000000.0
2009-10-27 23:36:00,86.173,86.176,86.169,86.169,2400000.0
2009-10-27 23:37:00,86.164,86.176,86.164,86.165,2400000.0
2009-10-27 23:38:00,86.215,86.215,86.215,86.215,2400000.0
2009-10-27 23:39:00,86.215,86.23,86.215,86.225,31700000.0
2009-10-27 23:40:00,86.16,86.162,86.145,86.15,9600000.0
2009-10-27 23:41:00,86.225,86.225,86.225,86.225,9600000.0
2009-10-27 23:42:00,86.215,86.215,86.215,86.215,2400000.0
2009-10-27 23:43:00,86.144,86.153,86.142,86.153,5100000.0
2009-10-27 23:44:00,86.154,86.154,86.146,86.151,5100000.0
2009-10-27 23:45:00,86.22,86.22,86.22,86.22,5100000.0
2009-10-27 23:46:00,86.225,86.225,86.225,86.225,25800000.0
2009-10-27 23:47:00,86.225,86.225,86.215,86.215,14400000.0
2009-10-27 23:48:00,86.15,86.194,86.15,86.166,4800000.0
2009-10-27 23:49:00,86.215,86.215,86.215,86.215,4800000.0
2009-10-27 23:50:00,86.205,86.225,86.205,86.225,28100000.0
2009-10-27 23:51:00,86.225,86.225,86.225,86.225,2400000.0
2009-10-27 23:52:00,86.225,86.235,86.225,86.225,19500000.0
2009-10-27 23:53:00,86.225,86.225,86.225,86.225,2400000.0
2009-10-27 23:54:00,86.157,86.18,86.156,86.163,7300000.0
2009-10-27 23:55:00,86.225,86.225,86.225,86.225,7300000.0
2009-10-27 23:56:00,86.22,86.225,86.22,86.225,4900000.0
2009-10-27 23:57:00,86.225,86.225,86.225,86.225,7300000.0
2009-10-27 23:58:00,86.178,86.182,86.178,86.181,2400000.0
2009-10-27 23:59:00,86.225,86.225,86.225,86.225,2400000.0
2009-10-28 00:00:00,86.225,86.225,86.2,86.21,38300000.0
2009-10-28 00:01:00,86.205,86.225,86.205,86.225,43400000.0
2009-10-28 00:02:00,86.22,86.235,86.215,86.225,30200000.0
2009-10-28 00:03:00,86.225,86.235,86.205,86.235,27200000.0
2009-10-28 00:04:00,86.225,86.235,86.215,86.215,22400000.0
2009-10-28 00:05:00,86.225,86.225,86.215,86.225,6400000.0
2009-10-28 00:06:00,86.215,86.215,86.215,86.215,1600000.0
2009-10-28 00:07:00,86.215,86.215,86.215,86.215,3200000.0
2009-10-28 00:08:00,86.192,86.192,86.183,86.189,4800000.0
2009-10-28 00:09:00,86.225,86.225,86.225,86.225,4800000.0
2009-10-28 00:10:00,86.225,86.235,86.215,86.225,17600000.0
2009-10-28 00:11:00,86.212,86.233,86.209,86.233,1600000.0
2009-10-28 00:12:00,86.225,86.225,86.225,86.225,1600000.0
2009-10-28 00:13:00,86.225,86.225,86.215,86.215,4800000.0
2009-10-28 00:14:00,86.215,86.225,86.215,86.225,11200000.0
2009-10-28 00:15:00,86.225,86.225,86.225,86.225,4800000.0
2009-10-28 00:16:00,86.225,86.225,86.225,86.225,1600000.0
2009-10-28 00:17:00,86.225,86.225,86.225,86.225,6400000.0
2009-10-28 00:18:00,86.225,86.225,86.215,86.215,8000000.0
2009-10-28 00:19:00,86.215,86.215,86.215,86.215,3200000.0
2009-10-28 00:20:00,86.215,86.215,86.19,86.205,30500000.0
2009-10-28 00:21:00,86.205,86.205,86.205,86.205,11200000.0
2009-10-28 00:22:00,86.205,86.205,86.195,86.195,17600000.0
2009-10-28 00:23:00,86.195,86.205,86.195,86.205,16000000.0
2009-10-28 00:24:00,86.205,86.205,86.195,86.195,20800000.0
2009-10-28 00:25:00,86.195,86.205,86.195,86.195,8000000.0
2009-10-28 00:26:00,86.195,86.205,86.195,86.195,8000000.0
2009-10-28 00:27:00,86.195,86.195,86.175,86.175,25600000.0
2009-10-28 00:28:00,86.175,86.195,86.175,86.195,27200000.0
2009-10-28 00:29:00,86.195,86.195,86.185,86.185,3200000.0
2009-10-28 00:30:00,86.185,86.195,86.185,86.195,3200000.0
2009-10-28 00:31:00,86.168,86.18,86.159,86.16,3200000.0
2009-10-28 00:32:00,86.162,86.163,86.146,86.159,3200000.0
2009-10-28 00:33:00,86.195,86.195,86.195,86.195,3200000.0
2009-10-28 00:34:00,86.195,86.195,86.195,86.195,3200000.0
2009-10-28 00:35:00,86.195,86.195,86.195,86.195,1600000.0
2009-10-28 00:36:00,86.195,86.195,86.195,86.195,1600000.0
2009-10-28 00:37:00,86.195,86.195,86.195,86.195,11200000.0
2009-10-28 00:38:00,86.195,86.195,86.195,86.195,3200000.0
2009-10-28 00:39:00,86.195,86.195,86.185,86.185,8000000.0
2009-10-28 00:40:00,86.185,86.185,86.175,86.175,25600000.0
2009-10-28 00:41:00,86.175,86.175,86.175,86.175,12800000.0
2009-10-28 00:42:00,86.175,86.185,86.175,86.175,21000000.0
2009-10-28 00:43:00,86.175,86.175,86.175,86.175,8900000.0
2009-10-28 00:44:00,86.175,86.175,86.175,86.175,6400000.0
2009-10-28 00:45:00,86.175,86.175,86.17,86.175,9800000.0
2009-10-28 00:46:00,86.175,86.175,86.165,86.175,63300000.0
2009-10-28 00:47:00,86.175,86.185,86.175,86.175,104500000.0
2009-10-28 00:48:00,86.175,86.215,86.175,86.195,119100000.0
2009-10-28 00:49:00,86.195,86.195,86.175,86.175,41300000.0
2009-10-28 00:50:00,86.175,86.195,86.175,86.18,51000000.0
2009-10-28 00:51:00,86.175,86.195,86.165,86.165,35400000.0
2009-10-28 00:52:00,86.165,86.175,86.155,86.175,42200000.0
2009-10-28 00:53:00,86.175,86.195,86.165,86.185,46800000.0
2009-10-28 00:54:00,86.19,86.205,86.185,86.195,53500000.0
2009-10-28 00:55:00,86.195,86.205,86.185,86.195,55000000.0
2009-10-28 00:56:00,86.205,86.205,86.195,86.205,27900000.0
2009-10-28 00:57:00,86.195,86.205,86.195,86.195,39900000.0
2009-10-28 00:58:00,86.195,86.205,86.195,86.205,7300000.0
2009-10-28 00:59:00,86.205,86.205,86.195,86.195,33500000.0
2009-10-28 01:00:00,86.195,86.245,86.195,86.215,54400000.0
2009-10-28 01:01:00,86.225,86.255,86.225,86.255,18100000.0
2009-10-28 01:02:00,86.26,86.265,86.225,86.25,183800000.0
2009-10-28 01:03:00,86.25,86.255,86.23,86.235,70400000.0
2009-10-28 01:04:00,86.235,86.235,86.235,86.235,6400000.0
2009-10-28 01:05:00,86.225,86.225,86.225,86.225,2600000.0
2009-10-28 01:06:00,86.23,86.235,86.225,86.235,16800000.0
2009-10-28 01:07:00,86.23,86.24,86.22,86.22,34600000.0
2009-10-28 01:08:00,86.215,86.22,86.215,86.22,9600000.0
2009-10-28 01:09:00,86.22,86.235,86.215,86.22,52700000.0
2009-10-28 01:10:00,86.215,86.235,86.215,86.235,30000000.0
2009-10-28 01:11:00,86.24,86.265,86.235,86.255,161900000.0
2009-10-28 01:12:00,86.255,86.27,86.245,86.26,99700000.0
2009-10-28 01:13:00,86.265,86.265,86.235,86.245,63500000.0
2009-10-28 01:14:00,86.245,86.25,86.245,86.245,52700000.0
2009-10-28 01:15:00,86.245,86.26,86.235,86.235,103100000.0
2009-10-28 01:16:00,86.245,86.265,86.235,86.255,102700000.0
2009-10-28 01:17:00,86.265,86.265,86.23,86.255,66300000.0
2009-10-28 01:18:00,86.25,86.25,86.22,86.23,50200000.0
2009-10-28 01:19:00,86.24,86.245,86.215,86.235,90400000.0
2009-10-28 01:20:00,86.235,86.24,86.22,86.225,63000000.0
2009-10-28 01:21:00,86.225,86.235,86.21,86.215,161800000.0
2009-10-28 01:22:00,86.215,86.22,86.215,86.22,60300000.0
2009-10-28 01:23:00,86.22,86.23,86.22,86.23,40900000.0
2009-10-28 01:24:00,86.23,86.245,86.215,86.225,107400000.0
2009-10-28 01:25:00,86.225,86.225,86.21,86.21,40900000.0
2009-10-28 01:26:00,86.23,86.235,86.23,86.235,11400000.0
2009-10-28 01:27:00,86.23,86.23,86.225,86.225,26400000.0
2009-10-28 01:28:00,86.23,86.23,86.215,86.215,28500000.0
2009-10-28 01:29:00,86.215,86.23,86.215,86.22,43200000.0
2009-10-28 01:30:00,86.21,86.22,86.19,86.19,140900000.0
2009-10-28 01:31:00,86.19,86.21,86.185,86.185,247100000.0
2009-10-28 01:32:00,86.185,86.2,86.175,86.195,69600000.0
2009-10-28 01:33:00,86.19,86.19,86.185,86.185,17800000.0
2009-10-28 01:34:00,86.19,86.205,86.19,86.195,50000000.0
2009-10-28 01:35:00,86.19,86.19,86.175,86.175,133500000.0
2009-10-28 01:36:00,86.175,86.175,86.14,86.145,168800000.0
2009-10-28 01:37:00,86.145,86.145,86.125,86.135,315700000.0
2009-10-28 01:38:00,86.125,86.145,86.125,86.135,191500000.0
2009-10-28 01:39:00,86.14,86.145,86.125,86.125,220900000.0
2009-10-28 01:40:00,86.12,86.13,86.095,86.1,183700000.0
2009-10-28 01:41:00,86.1,86.1,86.095,86.1,76500000.0
2009-10-28 01:42:00,86.11,86.125,86.11,86.12,149600000.0
2009-10-28 01:43:00,86.12,86.12,86.1,86.1,110600000.0
2009-10-28 01:44:00,86.105,86.105,86.075,86.075,277200000.0
2009-10-28 01:45:00,86.075,86.095,86.075,86.09,204500000.0
2009-10-28 01:46:00,86.09,86.095,86.085,86.09,156700000.0
2009-10-28 01:47:00,86.09,86.09,86.065,86.065,168500000.0
2009-10-28 01:48:00,86.065,86.07,86.065,86.07,176300000.0
2009-10-28 01:49:00,86.07,86.075,86.05,86.05,106700000.0
2009-10-28 01:50:00,86.045,86.06,86.045,86.055,122000000.0
2009-10-28 01:51:00,86.055,86.07,86.055,86.07,141400000.0
2009-10-28 01:52:00,86.075,86.105,86.075,86.1,143400000.0
2009-10-28 01:53:00,86.095,86.095,86.09,86.09,7300000.0
2009-10-28 01:54:00,86.09,86.09,86.075,86.075,104000000.0
2009-10-28 01:55:00,86.075,86.085,86.075,86.085,34600000.0
2009-10-28 01:56:00,86.085,86.085,86.065,86.075,54800000.0
2009-10-28 01:57:00,86.075,86.08,86.055,86.06,91400000.0
2009-10-28 01:58:00,86.06,86.07,86.06,86.07,35800000.0
2009-10-28 01:59:00,86.065,86.1,86.065,86.095,55200000.0
2009-10-28 02:00:00,86.095,86.115,86.09,86.1,81600000.0
2009-10-28 02:01:00,86.11,86.115,86.095,86.115,76800000.0
2009-10-28 02:02:00,86.115,86.115,86.095,86.095,66000000.0
2009-10-28 02:03:00,86.095,86.135,86.095,86.1,124300000.0
2009-10-28 02:04:00,86.105,86.145,86.105,86.12,179600000.0
2009-10-28 02:05:00,86.115,86.155,86.115,86.155,145500000.0
2009-10-28 02:06:00,86.155,86.155,86.135,86.145,32900000.0
2009-10-28 02:07:00,86.145,86.145,86.115,86.125,126900000.0
2009-10-28 02:08:00,86.12,86.135,86.115,86.135,91400000.0
2009-10-28 02:09:00,86.135,86.14,86.115,86.115,72700000.0
2009-10-28 02:10:00,86.115,86.15,86.115,86.15,149100000.0
2009-10-28 02:11:00,86.145,86.15,86.125,86.135,135900000.0
2009-10-28 02:12:00,86.135,86.135,86.1,86.1,192400000.0
2009-10-28 02:13:00,86.1,86.125,86.095,86.12,65900000.0
2009-10-28 02:14:00,86.125,86.14,86.115,86.14,142600000.0
2009-10-28 02:15:00,86.145,86.145,86.125,86.125,181400000.0
2009-10-28 02:16:00,86.125,86.14,86.12,86.14,71700000.0
2009-10-28 02:17:00,86.135,86.135,86.115,86.115,46900000.0
2009-10-28 02:18:00,86.11,86.11,86.095,86.105,39600000.0
2009-10-28 02:19:00,86.105,86.11,86.105,86.11,61100000.0
2009-10-28 02:20:00,86.115,86.12,86.105,86.105,102600000.0
2009-10-28 02:21:00,86.105,86.12,86.105,86.12,33400000.0
2009-10-28 02:22:00,86.12,86.12,86.085,86.085,86500000.0
2009-10-28 02:23:00,86.085,86.095,86.075,86.08,114300000.0
2009-10-28 02:24:00,86.08,86.085,86.075,86.075,71300000.0
2009-10-28 02:25:00,86.08,86.085,86.075,86.085,30300000.0
2009-10-28 02:26:00,86.085,86.085,86.075,86.075,84400000.0
2009-10-28 02:27:00,86.075,86.075,86.06,86.06,35400000.0
2009-10-28 02:28:00,86.065,86.075,86.065,86.075,67700000.0
2009-10-28 02:29:00,86.075,86.095,86.055,86.085,155000000.0
2009-10-28 02:30:00,86.085,86.115,86.085,86.095,49800000.0
2009-10-28 02:31:00,86.085,86.095,86.055,86.06,194200000.0
2009-10-28 02:32:00,86.065,86.115,86.065,86.115,132400000.0
2009-10-28 02:33:00,86.115,86.115,86.085,86.095,122400000.0
2009-10-28 02:34:00,86.1,86.115,86.09,86.105,131300000.0
2009-10-28 02:35:00,86.1,86.12,86.085,86.105,131800000.0
2009-10-28 02:36:00,86.105,86.11,86.095,86.11,62400000.0
2009-10-28 02:37:00,86.11,86.115,86.06,86.065,242700000.0
2009-10-28 02:38:00,86.065,86.09,86.055,86.055,146300000.0
2009-10-28 02:39:00,86.06,86.07,86.045,86.045,168900000.0
2009-10-28 02:40:00,86.045,86.05,86.03,86.045,145700000.0
2009-10-28 02:41:00,86.045,86.055,86.035,86.04,88800000.0
2009-10-28 02:42:00,86.04,86.055,86.015,86.03,151500000.0
2009-10-28 02:43:00,86.01,86.03,85.995,86.01,198100000.0
2009-10-28 02:44:00,86.015,86.015,85.975,85.975,92000000.0
2009-10-28 02:45:00,85.975,86.005,85.975,85.995,153500000.0
2009-10-28 02:46:00,85.995,86.005,85.975,85.975,49400000.0
2009-10-28 02:47:00,85.975,85.995,85.955,85.965,130000000.0
2009-10-28 02:48:00,85.965,85.985,85.955,85.955,162900000.0
2009-10-28 02:49:00,85.955,85.96,85.925,85.925,166200000.0
2009-10-28 02:50:00,85.94,85.94,85.9,85.925,173100000.0
2009-10-28 02:51:00,85.925,85.925,85.915,85.915,73100000.0
2009-10-28 02:52:00,85.915,85.935,85.905,85.935,137600000.0
2009-10-28 02:53:00,85.935,85.935,85.895,85.905,105400000.0
2009-10-28 02:54:00,85.905,85.905,85.855,85.86,294400000.0
2009-10-28 02:55:00,85.86,85.9,85.86,85.885,242300000.0
2009-10-28 02:56:00,85.885,85.9,85.875,85.875,224000000.0
2009-10-28 02:57:00,85.87,85.87,85.795,85.85,297600000.0
2009-10-28 02:58:00,85.85,85.86,85.83,85.835,219400000.0
2009-10-28 02:59:00,85.835,85.895,85.835,85.885,74900000.0
2009-10-28 03:00:00,85.88,85.895,85.845,85.845,161600000.0
2009-10-28 03:01:00,85.845,85.845,85.815,85.835,172200000.0
2009-10-28 03:02:00,85.835,85.855,85.825,85.855,162700000.0
2009-10-28 03:03:00,85.855,85.86,85.825,85.845,138700000.0
2009-10-28 03:04:00,85.845,85.865,85.835,85.86,127500000.0
2009-10-28 03:05:00,85.86,85.87,85.805,85.84,263400000.0
2009-10-28 03:06:00,85.845,85.87,85.835,85.855,179500000.0
2009-10-28 03:07:00,85.85,85.855,85.815,85.815,216000000.0
2009-10-28 03:08:00,85.82,85.82,85.78,85.78,234000000.0
2009-10-28 03:09:00,85.785,85.805,85.785,85.805,200800000.0
2009-10-28 03:10:00,85.79,85.81,85.785,85.805,230100000.0
2009-10-28 03:11:00,85.8,85.825,85.8,85.815,101400000.0
2009-10-28 03:12:00,85.815,85.815,85.785,85.795,65600000.0
2009-10-28 03:13:00,85.79,85.79,85.745,85.745,172300000.0
2009-10-28 03:14:00,85.75,85.77,85.75,85.76,123300000.0
2009-10-28 03:15:00,85.76,85.795,85.755,85.765,235600000.0
2009-10-28 03:16:00,85.765,85.77,85.745,85.76,229100000.0
2009-10-28 03:17:00,85.76,85.76,85.705,85.735,228700000.0
2009-10-28 03:18:00,85.735,85.795,85.715,85.79,201300000.0
2009-10-28 03:19:00,85.79,85.825,85.775,85.82,207900000.0
2009-10-28 03:20:00,85.815,85.825,85.805,85.805,193700000.0
2009-10-28 03:21:00,85.805,85.81,85.775,85.81,216000000.0
2009-10-28 03:22:00,85.81,85.84,85.81,85.825,186100000.0
2009-10-28 03:23:00,85.815,85.825,85.8,85.825,101100000.0
2009-10-28 03:24:00,85.825,85.825,85.795,85.8,97300000.0
2009-10-28 03:25:00,85.795,85.855,85.795,85.855,171800000.0
2009-10-28 03:26:00,85.855,85.865,85.855,85.86,142100000.0
2009-10-28 03:27:00,85.86,85.86,85.835,85.85,166000000.0
2009-10-28 03:28:00,85.85,85.85,85.815,85.835,156000000.0
2009-10-28 03:29:00,85.835,85.85,85.825,85.825,109800000.0
2009-10-28 03:30:00,85.825,85.85,85.815,85.85,95300000.0
2009-10-28 03:31:00,85.85,85.905,85.85,85.905,118900000.0
2009-10-28 03:32:00,85.905,85.905,85.89,85.89,91300000.0
2009-10-28 03:33:00,85.885,85.925,85.88,85.915,179700000.0
2009-10-28 03:34:00,85.915,85.935,85.915,85.925,95700000.0
2009-10-28 03:35:00,85.925,85.93,85.915,85.915,39100000.0
2009-10-28 03:36:00,85.915,85.915,85.88,85.88,19000000.0
2009-10-28 03:37:00,85.88,85.925,85.88,85.915,59600000.0
2009-10-28 03:38:00,85.915,85.935,85.915,85.925,44800000.0
2009-10-28 03:39:00,85.925,85.925,85.91,85.91,54900000.0
2009-10-28 03:40:00,85.915,85.92,85.885,85.885,80400000.0
2009-10-28 03:41:00,85.89,85.895,85.885,85.895,39600000.0
2009-10-28 03:42:00,85.905,85.905,85.895,85.895,26400000.0
2009-10-28 03:43:00,85.895,85.895,85.855,85.855,61600000.0
2009-10-28 03:44:00,85.855,85.9,85.855,85.89,41300000.0
2009-10-28 03:45:00,85.885,85.885,85.865,85.865,45100000.0
2009-10-28 03:46:00,85.875,85.875,85.855,85.855,95100000.0
2009-10-28 03:47:00,85.855,85.86,85.825,85.845,166500000.0
2009-10-28 03:48:00,85.845,85.845,85.825,85.83,173200000.0
2009-10-28 03:49:00,85.835,85.845,85.805,85.82,150800000.0
2009-10-28 03:50:00,85.82,85.83,85.805,85.83,165199999.0
2009-10-28 03:51:00,85.83,85.855,85.825,85.83,166800000.0
2009-10-28 03:52:00,85.83,85.835,85.815,85.835,213700000.0
2009-10-28 03:53:00,85.835,85.84,85.835,85.84,41600000.0
2009-10-28 03:54:00,85.845,85.87,85.845,85.87,56000000.0
2009-10-28 03:55:00,85.875,85.88,85.875,85.88,89400000.0
2009-10-28 03:56:00,85.88,85.885,85.855,85.865,276500000.0
2009-10-28 03:57:00,85.865,85.865,85.83,85.845,221100000.0
2009-10-28 03:58:00,85.845,85.855,85.84,85.855,75500000.0
2009-10-28 03:59:00,85.865,85.895,85.865,85.895,152200000.0
2009-10-28 04:00:00,85.895,85.905,85.885,85.895,191000000.0
2009-10-28 04:01:00,85.895,85.9,85.875,85.885,200100000.0
2009-10-28 04:02:00,85.88,85.88,85.855,85.855,392800000.0
2009-10-28 04:03:00,85.855,85.855,85.835,85.84,219700000.0
2009-10-28 04:04:00,85.84,85.84,85.825,85.84,174900000.0
2009-10-28 04:05:00,85.84,85.86,85.84,85.85,126700000.0
2009-10-28 04:06:00,85.855,85.87,85.85,85.87,263000000.0
2009-10-28 04:07:00,85.875,85.875,85.855,85.855,56000000.0
2009-10-28 04:08:00,85.855,85.865,85.825,85.85,231000000.0
2009-10-28 04:09:00,85.85,85.855,85.845,85.85,256900000.0
2009-10-28 04:10:00,85.85,85.86,85.835,85.845,318200000.0
2009-10-28 04:11:00,85.85,85.86,85.85,85.855,115200000.0
2009-10-28 04:12:00,85.855,85.86,85.855,85.855,41600000.0
2009-10-28 04:13:00,85.86,85.875,85.855,85.865,231200000.0
2009-10-28 04:14:00,85.87,85.875,85.865,85.865,268500000.0
2009-10-28 04:15:00,85.865,85.87,85.865,85.865,86400000.0
2009-10-28 04:16:00,85.865,85.865,85.84,85.85,165000000.0
2009-10-28 04:17:00,85.85,85.85,85.835,85.845,136200000.0
2009-10-28 04:18:00,85.845,85.865,85.845,85.865,238000000.0
2009-10-28 04:19:00,85.855,85.885,85.855,85.865,241400000.0
2009-10-28 04:20:00,85.87,85.875,85.82,85.85,261500000.0
2009-10-28 04:21:00,85.855,85.865,85.855,85.865,93400000.0
2009-10-28 04:22:00,85.865,85.865,85.855,85.865,220200000.0
2009-10-28 04:23:00,85.86,85.865,85.855,85.855,332000000.0
2009-10-28 04:24:00,85.85,85.865,85.85,85.86,277000000.0
2009-10-28 04:25:00,85.86,85.865,85.855,85.86,415400000.0
2009-10-28 04:26:00,85.855,85.865,85.845,85.855,273000000.0
2009-10-28 04:27:00,85.86,85.86,85.855,85.86,80000000.0
2009-10-28 04:28:00,85.86,85.87,85.855,85.855,122900000.0
2009-10-28 04:29:00,85.855,85.865,85.845,85.855,109000000.0
2009-10-28 04:30:00,85.86,85.875,85.86,85.87,133200000.0
2009-10-28 04:31:00,85.87,85.87,85.865,85.865,249700000.0
2009-10-28 04:32:00,85.865,85.865,85.855,85.86,37700000.0
2009-10-28 04:33:00,85.855,85.86,85.855,85.855,25600000.0
2009-10-28 04:34:00,85.855,85.87,85.855,85.855,42700000.0
2009-10-28 04:35:00,85.855,85.86,85.835,85.835,123800000.0
2009-10-28 04:36:00,85.835,85.84,85.825,85.835,202600000.0
2009-10-28 04:37:00,85.835,85.86,85.835,85.855,151700000.0
2009-10-28 04:38:00,85.855,85.865,85.835,85.835,109400000.0
2009-10-28 04:39:00,85.835,85.835,85.825,85.825,90500000.0
2009-10-28 04:40:00,85.825,85.83,85.815,85.815,167800000.0
2009-10-28 04:41:00,85.815,85.815,85.805,85.805,132400000.0
2009-10-28 04:42:00,85.805,85.82,85.805,85.815,121500000.0
2009-10-28 04:43:00,85.815,85.825,85.805,85.81,283200000.0
2009-10-28 04:44:00,85.82,85.825,85.8,85.81,297700000.0
2009-10-28 04:45:00,85.81,85.83,85.8,85.815,137600000.0
2009-10-28 04:46:00,85.815,85.82,85.795,85.795,219100000.0
2009-10-28 04:47:00,85.795,85.795,85.795,85.795,89500000.0
2009-10-28 04:48:00,85.805,85.805,85.795,85.805,161100000.0
2009-10-28 04:49:00,85.81,85.81,85.785,85.81,117900000.0
2009-10-28 04:50:00,85.81,85.81,85.785,85.81,79200000.0
2009-10-28 04:51:00,85.81,85.81,85.8,85.8,96100000.0
2009-10-28 04:52:00,85.8,85.805,85.8,85.805,98900000.0
2009-10-28 04:53:00,85.8,85.81,85.795,85.795,187800000.0
2009-10-28 04:54:00,85.795,85.81,85.785,85.795,366000000.0
2009-10-28 04:55:00,85.795,85.81,85.75,85.755,409300000.0
2009-10-28 04:56:00,85.755,85.755,85.725,85.725,219400000.0
2009-10-28 04:57:00,85.725,85.735,85.715,85.725,214600000.0
2009-10-28 04:58:00,85.725,85.74,85.715,85.74,300400000.0
2009-10-28 04:59:00,85.735,85.745,85.725,85.73,189800000.0
2009-10-28 05:00:00,85.73,85.77,85.715,85.72,272900000.0
2009-10-28 05:01:00,85.72,85.77,85.715,85.765,286600000.0
2009-10-28 05:02:00,85.765,85.765,85.735,85.74,149700000.0
2009-10-28 05:03:00,85.74,85.745,85.71,85.71,148900000.0
2009-10-28 05:04:00,85.71,85.72,85.71,85.715,175300000.0
2009-10-28 05:05:00,85.715,85.73,85.715,85.73,229600000.0
2009-10-28 05:06:00,85.73,85.735,85.72,85.73,130300000.0
2009-10-28 05:07:00,85.73,85.74,85.725,85.735,149100000.0
2009-10-28 05:08:00,85.74,85.74,85.69,85.735,321100000.0
2009-10-28 05:09:00,85.73,85.735,85.715,85.73,177200000.0
2009-10-28 05:10:00,85.725,85.725,85.705,85.71,109700000.0
2009-10-28 05:11:00,85.705,85.715,85.705,85.705,124400000.0
2009-10-28 05:12:00,85.705,85.73,85.7,85.73,209000000.0
2009-10-28 05:13:00,85.725,85.73,85.69,85.695,132300000.0
2009-10-28 05:14:00,85.695,85.715,85.665,85.675,260500000.0
2009-10-28 05:15:00,85.685,85.71,85.665,85.695,180400000.0
2009-10-28 05:16:00,85.685,85.76,85.68,85.74,179700000.0
2009-10-28 05:17:00,85.735,85.74,85.695,85.705,291500000.0
2009-10-28 05:18:00,85.705,85.73,85.705,85.73,181600000.0
2009-10-28 05:19:00,85.73,85.745,85.725,85.745,179400000.0
2009-10-28 05:20:00,85.745,85.76,85.74,85.74,214300000.0
2009-10-28 05:21:00,85.745,85.75,85.74,85.745,180500000.0
2009-10-28 05:22:00,85.745,85.76,85.745,85.755,269100000.0
2009-10-28 05:23:00,85.76,85.76,85.755,85.755,135700000.0
2009-10-28 05:24:00,85.76,85.765,85.745,85.75,196500000.0
2009-10-28 05:25:00,85.75,85.75,85.715,85.74,188600000.0
2009-10-28 05:26:00,85.735,85.75,85.735,85.745,250500000.0
2009-10-28 05:27:00,85.745,85.745,85.73,85.735,86100000.0
2009-10-28 05:28:00,85.735,85.75,85.735,85.74,62900000.0
2009-10-28 05:29:00,85.735,85.74,85.73,85.735,60800000.0
2009-10-28 05:30:00,85.735,85.75,85.735,85.745,132900000.0
2009-10-28 05:31:00,85.745,85.755,85.74,85.755,75200000.0
2009-10-28 05:32:00,85.755,85.765,85.755,85.755,52800000.0
2009-10-28 05:33:00,85.755,85.77,85.755,85.76,76800000.0
2009-10-28 05:34:00,85.76,85.775,85.76,85.77,124900000.0
2009-10-28 05:35:00,85.775,85.78,85.775,85.78,15300000.0
2009-10-28 05:36:00,85.775,85.785,85.775,85.775,138100000.0
2009-10-28 05:37:00,85.775,85.79,85.775,85.785,176000000.0
2009-10-28 05:38:00,85.79,85.79,85.765,85.765,64000000.0
2009-10-28 05:39:00,85.765,85.77,85.755,85.755,118800000.0
2009-10-28 05:40:00,85.755,85.755,85.705,85.705,206000000.0
2009-10-28 05:41:00,85.705,85.715,85.7,85.705,214100000.0
2009-10-28 05:42:00,85.71,85.73,85.71,85.72,252000000.0
2009-10-28 05:43:00,85.725,85.725,85.715,85.715,247800000.0
2009-10-28 05:44:00,85.72,85.725,85.695,85.695,183800000.0
2009-10-28 05:45:00,85.695,85.695,85.68,85.68,302800000.0
2009-10-28 05:46:00,85.675,85.69,85.635,85.635,209600000.0
2009-10-28 05:47:00,85.635,85.64,85.605,85.615,358400000.0
2009-10-28 05:48:00,85.61,85.625,85.605,85.605,251600000.0
2009-10-28 05:49:00,85.605,85.625,85.605,85.615,143300000.0
2009-10-28 05:50:00,85.62,85.62,85.595,85.605,152000000.0
2009-10-28 05:51:00,85.605,85.61,85.56,85.565,182400000.0
2009-10-28 05:52:00,85.565,85.565,85.475,85.485,415100000.0
2009-10-28 05:53:00,85.49,85.52,85.49,85.515,312100000.0
2009-10-28 05:54:00,85.515,85.555,85.515,85.545,250200000.0
2009-10-28 05:55:00,85.545,85.585,85.545,85.575,267700000.0
2009-10-28 05:56:00,85.575,85.61,85.575,85.61,295700000.0
2009-10-28 05:57:00,85.61,85.61,85.595,85.6,98600000.0
2009-10-28 05:58:00,85.595,85.595,85.585,85.595,83000000.0
2009-10-28 05:59:00,85.59,85.61,85.59,85.6,130600000.0
2009-10-28 06:00:00,85.59,85.59,85.55,85.555,197700000.0
2009-10-28 06:01:00,85.555,85.565,85.545,85.55,202800000.0
2009-10-28 06:02:00,85.55,85.56,85.55,85.555,132800000.0
2009-10-28 06:03:00,85.555,85.565,85.55,85.555,214400000.0
2009-10-28 06:04:00,85.56,85.565,85.545,85.545,191500000.0
2009-10-28 06:05:00,85.545,85.545,85.53,85.54,275800000.0
2009-10-28 06:06:00,85.535,85.535,85.525,85.525,62800000.0
2009-10-28 06:07:00,85.525,85.55,85.515,85.55,155800000.0
2009-10-28 06:08:00,85.55,85.56,85.525,85.525,228800000.0
2009-10-28 06:09:00,85.525,85.525,85.515,85.515,256300000.0
2009-10-28 06:10:00,85.515,85.525,85.51,85.515,166300000.0
2009-10-28 06:11:00,85.515,85.52,85.51,85.52,157700000.0
2009-10-28 06:12:00,85.52,85.53,85.505,85.505,274300000.0
2009-10-28 06:13:00,85.505,85.505,85.48,85.48,305300000.0
2009-10-28 06:14:00,85.48,85.485,85.45,85.45,301700000.0
2009-10-28 06:15:00,85.45,85.465,85.445,85.46,339200000.0
2009-10-28 06:16:00,85.455,85.465,85.385,85.395,434900000.0
2009-10-28 06:17:00,85.395,85.4,85.375,85.38,308400000.0
2009-10-28 06:18:00,85.38,85.4,85.375,85.395,298900000.0
2009-10-28 06:19:00,85.395,85.42,85.395,85.415,265200000.0
2009-10-28 06:20:00,85.41,85.415,85.385,85.4,352400000.0
2009-10-28 06:21:00,85.4,85.41,85.4,85.41,187700000.0
2009-10-28 06:22:00,85.405,85.435,85.405,85.405,197400000.0
2009-10-28 06:23:00,85.405,85.415,85.39,85.405,222400000.0
2009-10-28 06:24:00,85.4,85.415,85.4,85.415,157200000.0
2009-10-28 06:25:00,85.415,85.415,85.38,85.38,342700000.0
2009-10-28 06:26:00,85.38,85.435,85.355,85.37,422500000.0
2009-10-28 06:27:00,85.355,85.4,85.345,85.4,362900000.0
2009-10-28 06:28:00,85.4,85.42,85.395,85.395,275200000.0
2009-10-28 06:29:00,85.395,85.395,85.345,85.355,436000000.0
2009-10-28 06:30:00,85.355,85.385,85.355,85.365,233500000.0
2009-10-28 06:31:00,85.365,85.395,85.365,85.39,135300000.0
2009-10-28 06:32:00,85.385,85.385,85.375,85.38,41600000.0
2009-10-28 06:33:00,85.375,85.38,85.375,85.38,203500000.0
2009-10-28 06:34:00,85.38,85.395,85.38,85.395,188100000.0
2009-10-28 06:35:00,85.39,85.4,85.39,85.4,251000000.0
2009-10-28 06:36:00,85.4,85.4,85.385,85.39,233500000.0
2009-10-28 06:37:00,85.39,85.39,85.38,85.39,117200000.0
2009-10-28 06:38:00,85.385,85.415,85.375,85.39,155700000.0
2009-10-28 06:39:00,85.395,85.395,85.365,85.38,231600000.0
2009-10-28 06:40:00,85.38,85.38,85.365,85.365,123100000.0
2009-10-28 06:41:00,85.37,85.37,85.36,85.36,193700000.0
2009-10-28 06:42:00,85.36,85.375,85.355,85.365,241000000.0
2009-10-28 06:43:00,85.365,85.365,85.355,85.355,24000000.0
2009-10-28 06:44:00,85.355,85.37,85.335,85.335,153800000.0
2009-10-28 06:45:00,85.335,85.335,85.325,85.33,191400000.0
2009-10-28 06:46:00,85.33,85.36,85.33,85.355,108500000.0
2009-10-28 06:47:00,85.355,85.375,85.355,85.37,102600000.0
2009-10-28 06:48:00,85.375,85.385,85.375,85.385,157400000.0
2009-10-28 06:49:00,85.385,85.405,85.385,85.395,124200000.0
2009-10-28 06:50:00,85.395,85.405,85.385,85.39,110400000.0
2009-10-28 06:51:00,85.39,85.395,85.375,85.385,184000000.0
2009-10-28 06:52:00,85.385,85.405,85.385,85.395,141500000.0
2009-10-28 06:53:00,85.395,85.4,85.375,85.385,71300000.0
2009-10-28 06:54:00,85.385,85.395,85.385,85.39,57700000.0
2009-10-28 06:55:00,85.39,85.405,85.385,85.4,111300000.0
2009-10-28 06:56:00,85.405,85.415,85.395,85.4,176100000.0
2009-10-28 06:57:00,85.405,85.415,85.395,85.4,92200000.0
2009-10-28 06:58:00,85.4,85.405,85.395,85.405,122000000.0
2009-10-28 06:59:00,85.405,85.41,85.4,85.405,96000000.0
2009-10-28 07:00:00,85.405,85.405,85.395,85.395,35200000.0
2009-10-28 07:01:00,85.405,85.41,85.4,85.41,62000000.0
2009-10-28 07:02:00,85.415,85.435,85.41,85.435,183500000.0
2009-10-28 07:03:00,85.43,85.44,85.42,85.435,177500000.0
2009-10-28 07:04:00,85.435,85.455,85.43,85.455,107800000.0
2009-10-28 07:05:00,85.455,85.46,85.455,85.46,11200000.0
2009-10-28 07:06:00,85.46,85.47,85.455,85.47,141600000.0
2009-10-28 07:07:00,85.475,85.48,85.475,85.48,62400000.0
2009-10-28 07:08:00,85.48,85.48,85.455,85.475,109600000.0
2009-10-28 07:09:00,85.475,85.495,85.465,85.485,132600000.0
2009-10-28 07:10:00,85.49,85.49,85.48,85.485,101000000.0
2009-10-28 07:11:00,85.485,85.49,85.48,85.485,133100000.0
2009-10-28 07:12:00,85.485,85.49,85.48,85.485,81300000.0
2009-10-28 07:13:00,85.485,85.49,85.485,85.49,27400000.0
2009-10-28 07:14:00,85.49,85.51,85.49,85.505,180200000.0
2009-10-28 07:15:00,85.5,85.505,85.495,85.495,151400000.0
2009-10-28 07:16:00,85.495,85.5,85.475,85.475,141900000.0
2009-10-28 07:17:00,85.475,85.48,85.455,85.455,103900000.0
2009-10-28 07:18:00,85.455,85.465,85.445,85.445,92800000.0
2009-10-28 07:19:00,85.455,85.455,85.435,85.44,74400000.0
2009-10-28 07:20:00,85.445,85.445,85.415,85.425,94100000.0
2009-10-28 07:21:00,85.42,85.43,85.385,85.385,197900000.0
2009-10-28 07:22:00,85.39,85.39,85.385,85.385,194000000.0
2009-10-28 07:23:00,85.385,85.385,85.385,85.385,45600000.0
2009-10-28 07:24:00,85.385,85.385,85.375,85.375,73300000.0
2009-10-28 07:25:00,85.36,85.38,85.355,85.37,243400000.0
2009-10-28 07:26:00,85.37,85.385,85.355,85.375,286000000.0
2009-10-28 07:27:00,85.375,85.375,85.32,85.335,408600000.0
2009-10-28 07:28:00,85.335,85.36,85.315,85.34,303100000.0
2009-10-28 07:29:00,85.34,85.4,85.335,85.39,286800000.0
2009-10-28 07:30:00,85.395,85.415,85.385,85.4,232800000.0
2009-10-28 07:31:00,85.4,85.4,85.365,85.365,144000000.0
2009-10-28 07:32:00,85.365,85.375,85.355,85.36,242300000.0
2009-10-28 07:33:00,85.36,85.39,85.36,85.39,260200000.0
2009-10-28 07:34:00,85.39,85.405,85.39,85.395,346800000.0
2009-10-28 07:35:00,85.405,85.405,85.37,85.37,131400000.0
2009-10-28 07:36:00,85.37,85.375,85.365,85.375,143700000.0
2009-10-28 07:37:00,85.375,85.405,85.375,85.39,168800000.0
2009-10-28 07:38:00,85.395,85.425,85.39,85.405,276700000.0
2009-10-28 07:39:00,85.405,85.41,85.375,85.375,182800000.0
2009-10-28 07:40:00,85.385,85.385,85.37,85.375,112800000.0
2009-10-28 07:41:00,85.39,85.395,85.38,85.385,179900000.0
2009-10-28 07:42:00,85.38,85.38,85.37,85.37,86500000.0
2009-10-28 07:43:00,85.38,85.385,85.38,85.38,174500000.0
2009-10-28 07:44:00,85.38,85.385,85.375,85.38,74900000.0
2009-10-28 07:45:00,85.395,85.395,85.365,85.375,130600000.0
2009-10-28 07:46:00,85.375,85.395,85.375,85.375,190600000.0
2009-10-28 07:47:00,85.375,85.4,85.365,85.4,231100000.0
2009-10-28 07:48:00,85.395,85.42,85.395,85.415,147500000.0
2009-10-28 07:49:00,85.41,85.445,85.41,85.44,147500000.0
2009-10-28 07:50:00,85.44,85.445,85.415,85.42,131400000.0
2009-10-28 07:51:00,85.415,85.415,85.405,85.41,39100000.0
2009-10-28 07:52:00,85.405,85.42,85.405,85.42,95800000.0
2009-10-28 07:53:00,85.42,85.435,85.405,85.43,246900000.0
2009-10-28 07:54:00,85.43,85.455,85.425,85.445,194000000.0
2009-10-28 07:55:00,85.445,85.46,85.435,85.455,136900000.0
2009-10-28 07:56:00,85.455,85.505,85.455,85.49,199300000.0
2009-10-28 07:57:00,85.485,85.5,85.48,85.5,296100000.0
2009-10-28 07:58:00,85.505,85.515,85.485,85.49,243500000.0
2009-10-28 07:59:00,85.49,85.505,85.49,85.495,190100000.0
2009-10-28 08:00:00,85.505,85.505,85.485,85.505,141400000.0
2009-10-28 08:01:00,85.505,85.51,85.475,85.485,241100000.0
2009-10-28 08:02:00,85.49,85.495,85.485,85.485,109300000.0
2009-10-28 08:03:00,85.48,85.485,85.475,85.475,167100000.0
2009-10-28 08:04:00,85.475,85.485,85.46,85.46,211500000.0
2009-10-28 08:05:00,85.455,85.475,85.455,85.465,304400000.0
2009-10-28 08:06:00,85.465,85.505,85.465,85.505,209300000.0
2009-10-28 08:07:00,85.505,85.515,85.49,85.505,207600000.0
2009-10-28 08:08:00,85.505,85.515,85.5,85.51,83500000.0
2009-10-28 08:09:00,85.51,85.525,85.505,85.505,126100000.0
2009-10-28 08:10:00,85.495,85.495,85.45,85.475,233300000.0
2009-10-28 08:11:00,85.475,85.48,85.435,85.45,183400000.0
2009-10-28 08:12:00,85.44,85.45,85.41,85.41,154700000.0
2009-10-28 08:13:00,85.405,85.43,85.405,85.415,254400000.0
2009-10-28 08:14:00,85.425,85.425,85.415,85.42,298300000.0
2009-10-28 08:15:00,85.42,85.43,85.4,85.405,344900000.0
2009-10-28 08:16:00,85.405,85.405,85.395,85.395,185600000.0
2009-10-28 08:17:00,85.395,85.445,85.395,85.435,117100000.0
2009-10-28 08:18:00,85.435,85.495,85.435,85.495,314300000.0
2009-10-28 08:19:00,85.495,85.505,85.49,85.495,420700000.0
2009-10-28 08:20:00,85.495,85.54,85.485,85.535,401800000.0
2009-10-28 08:21:00,85.535,85.54,85.515,85.525,331300000.0
2009-10-28 08:22:00,85.525,85.525,85.505,85.505,161500000.0
2009-10-28 08:23:00,85.505,85.505,85.495,85.5,89900000.0
2009-10-28 08:24:00,85.5,85.505,85.495,85.495,226300000.0
2009-10-28 08:25:00,85.505,85.515,85.505,85.51,161600000.0
2009-10-28 08:26:00,85.51,85.525,85.51,85.52,133100000.0
2009-10-28 08:27:00,85.52,85.545,85.52,85.54,191400000.0
2009-10-28 08:28:00,85.54,85.565,85.535,85.565,203200000.0
2009-10-28 08:29:00,85.565,85.575,85.545,85.565,300700000.0
2009-10-28 08:30:00,85.565,85.565,85.535,85.545,170300000.0
2009-10-28 08:31:00,85.545,85.56,85.535,85.545,121700000.0
2009-10-28 08:32:00,85.545,85.545,85.515,85.515,132000000.0
2009-10-28 08:33:00,85.515,85.525,85.51,85.515,140800000.0
2009-10-28 08:34:00,85.51,85.535,85.51,85.53,52500000.0
2009-10-28 08:35:00,85.525,85.55,85.525,85.55,103000000.0
2009-10-28 08:36:00,85.545,85.545,85.53,85.53,52900000.0
2009-10-28 08:37:00,85.525,85.53,85.505,85.505,138100000.0
2009-10-28 08:38:00,85.51,85.525,85.51,85.51,181500000.0
2009-10-28 08:39:00,85.51,85.53,85.51,85.515,108900000.0
2009-10-28 08:40:00,85.52,85.52,85.51,85.51,48100000.0
2009-10-28 08:41:00,85.515,85.54,85.515,85.54,142700000.0
2009-10-28 08:42:00,85.54,85.545,85.53,85.54,98100000.0
2009-10-28 08:43:00,85.545,85.57,85.545,85.565,95100000.0
2009-10-28 08:44:00,85.565,85.575,85.545,85.545,134100000.0
2009-10-28 08:45:00,85.545,85.56,85.545,85.56,262200000.0
2009-10-28 08:46:00,85.56,85.565,85.55,85.55,96600000.0
2009-10-28 08:47:00,85.56,85.58,85.535,85.55,131500000.0
2009-10-28 08:48:00,85.55,85.57,85.55,85.565,234600000.0
2009-10-28 08:49:00,85.565,85.595,85.565,85.58,356500000.0
2009-10-28 08:50:00,85.58,85.595,85.58,85.595,157000000.0
2009-10-28 08:51:00,85.595,85.595,85.585,85.585,182200000.0
2009-10-28 08:52:00,85.59,85.59,85.58,85.585,174800000.0
2009-10-28 08:53:00,85.585,85.66,85.585,85.645,309300000.0
2009-10-28 08:54:00,85.645,85.695,85.645,85.695,518000000.0
2009-10-28 08:55:00,85.69,85.745,85.685,85.71,290500000.0
2009-10-28 08:56:00,85.715,85.77,85.695,85.73,255100000.0
2009-10-28 08:57:00,85.73,85.74,85.73,85.74,195400000.0
2009-10-28 08:58:00,85.74,85.765,85.74,85.765,199600000.0
2009-10-28 08:59:00,85.78,85.78,85.74,85.745,311300000.0
2009-10-28 09:00:00,85.74,85.765,85.73,85.735,376600000.0
2009-10-28 09:01:00,85.735,85.745,85.725,85.735,278300000.0
2009-10-28 09:02:00,85.735,85.75,85.705,85.75,246600000.0
2009-10-28 09:03:00,85.755,85.755,85.725,85.725,108000000.0
2009-10-28 09:04:00,85.725,85.74,85.705,85.735,170600000.0
2009-10-28 09:05:00,85.725,85.735,85.725,85.735,63800000.0
2009-10-28 09:06:00,85.735,85.735,85.71,85.715,117700000.0
2009-10-28 09:07:00,85.715,85.715,85.675,85.685,497300000.0
2009-10-28 09:08:00,85.685,85.695,85.675,85.675,347400000.0
2009-10-28 09:09:00,85.675,85.675,85.63,85.63,394800000.0
2009-10-28 09:10:00,85.63,85.635,85.595,85.595,328700000.0
2009-10-28 09:11:00,85.595,85.605,85.565,85.565,542100000.0
2009-10-28 09:12:00,85.565,85.595,85.555,85.565,415400000.0
2009-10-28 09:13:00,85.56,85.565,85.525,85.525,354500000.0
2009-10-28 09:14:00,85.525,85.525,85.515,85.515,195800000.0
2009-10-28 09:15:00,85.515,85.535,85.515,85.535,219400000.0
2009-10-28 09:16:00,85.535,85.565,85.525,85.525,486400000.0
2009-10-28 09:17:00,85.525,85.54,85.52,85.53,292400000.0
2009-10-28 09:18:00,85.53,85.54,85.51,85.525,571100000.0
2009-10-28 09:19:00,85.525,85.525,85.505,85.505,299400000.0
2009-10-28 09:20:00,85.505,85.51,85.495,85.5,179800000.0
2009-10-28 09:21:00,85.5,85.505,85.485,85.5,647599998.0
2009-10-28 09:22:00,85.5,85.515,85.5,85.505,327700000.0
2009-10-28 09:23:00,85.505,85.51,85.49,85.495,55800000.0
2009-10-28 09:24:00,85.485,85.485,85.46,85.46,269500000.0
2009-10-28 09:25:00,85.46,85.485,85.45,85.475,318100000.0
2009-10-28 09:26:00,85.475,85.485,85.465,85.47,156800000.0
2009-10-28 09:27:00,85.47,85.495,85.47,85.495,91500000.0
2009-10-28 09:28:00,85.495,85.505,85.485,85.495,274200000.0
2009-10-28 09:29:00,85.5,85.505,85.49,85.495,299700000.0
2009-10-28 09:30:00,85.495,85.495,85.48,85.48,536700000.0
2009-10-28 09:31:00,85.475,85.475,85.445,85.45,364100000.0
2009-10-28 09:32:00,85.45,85.465,85.45,85.46,144200000.0
2009-10-28 09:33:00,85.46,85.485,85.46,85.47,214900000.0
2009-10-28 09:34:00,85.47,85.47,85.445,85.45,218399999.0
2009-10-28 09:35:00,85.45,85.455,85.385,85.39,425100000.0
2009-10-28 09:36:00,85.4,85.405,85.325,85.335,581200001.0
2009-10-28 09:37:00,85.345,85.355,85.335,85.335,283000000.0
2009-10-28 09:38:00,85.335,85.345,85.33,85.34,297100000.0
2009-10-28 09:39:00,85.34,85.355,85.33,85.355,176000000.0
2009-10-28 09:40:00,85.355,85.355,85.355,85.355,34000000.0
2009-10-28 09:41:00,85.355,85.36,85.355,85.355,275500000.0
2009-10-28 09:42:00,85.355,85.37,85.355,85.355,120500000.0
2009-10-28 09:43:00,85.355,85.355,85.295,85.325,413500000.0
2009-10-28 09:44:00,85.325,85.375,85.32,85.365,439100000.0
2009-10-28 09:45:00,85.355,85.365,85.355,85.365,155900000.0
2009-10-28 09:46:00,85.365,85.385,85.36,85.38,140600000.0
2009-10-28 09:47:00,85.38,85.42,85.38,85.42,131000000.0
2009-10-28 09:48:00,85.42,85.42,85.395,85.4,228800000.0
2009-10-28 09:49:00,85.4,85.4,85.385,85.39,132500000.0
2009-10-28 09:50:00,85.39,85.42,85.39,85.415,269700000.0
2009-10-28 09:51:00,85.41,85.41,85.395,85.395,231100000.0
2009-10-28 09:52:00,85.405,85.42,85.395,85.395,342600000.0
2009-10-28 09:53:00,85.395,85.395,85.375,85.375,218900000.0
2009-10-28 09:54:00,85.375,85.375,85.335,85.345,157700000.0
2009-10-28 09:55:00,85.345,85.35,85.325,85.325,160800000.0
2009-10-28 09:56:00,85.325,85.365,85.295,85.305,418100000.0
2009-10-28 09:57:00,85.31,85.315,85.31,85.31,258700000.0
2009-10-28 09:58:00,85.31,85.31,85.295,85.305,387200000.0
2009-10-28 09:59:00,85.305,85.34,85.305,85.34,421700000.0
2009-10-28 10:00:00,85.34,85.375,85.325,85.375,246700000.0
2009-10-28 10:01:00,85.375,85.385,85.355,85.355,303700000.0
2009-10-28 10:02:00,85.355,85.385,85.355,85.37,413500000.0
2009-10-28 10:03:00,85.37,85.38,85.315,85.33,584199999.0
2009-10-28 10:04:00,85.33,85.335,85.305,85.305,355200000.0
2009-10-28 10:05:00,85.305,85.305,85.27,85.28,487800000.0
2009-10-28 10:06:00,85.28,85.29,85.275,85.275,246700000.0
2009-10-28 10:07:00,85.28,85.28,85.27,85.27,356600000.0
2009-10-28 10:08:00,85.27,85.27,85.245,85.27,381500000.0
2009-10-28 10:09:00,85.265,85.305,85.25,85.285,446500000.0
2009-10-28 10:10:00,85.285,85.29,85.255,85.255,390600000.0
2009-10-28 10:11:00,85.25,85.26,85.235,85.25,244200000.0
2009-10-28 10:12:00,85.25,85.255,85.21,85.215,319700000.0
2009-10-28 10:13:00,85.215,85.23,85.175,85.18,633600000.0
2009-10-28 10:14:00,85.18,85.2,85.165,85.195,505800000.0
2009-10-28 10:15:00,85.195,85.215,85.195,85.205,371600000.0
2009-10-28 10:16:00,85.205,85.235,85.205,85.23,666800000.0
2009-10-28 10:17:00,85.23,85.25,85.23,85.245,323300000.0
2009-10-28 10:18:00,85.245,85.28,85.24,85.28,326500000.0
2009-10-28 10:19:00,85.29,85.29,85.265,85.275,321100000.0
2009-10-28 10:20:00,85.275,85.28,85.245,85.245,326200000.0
2009-10-28 10:21:00,85.245,85.25,85.22,85.23,413800000.0
2009-10-28 10:22:00,85.23,85.23,85.2,85.2,227200000.0
2009-10-28 10:23:00,85.2,85.2,85.175,85.19,385400000.0
2009-10-28 10:24:00,85.19,85.205,85.185,85.205,128200000.0
2009-10-28 10:25:00,85.205,85.215,85.195,85.205,221700000.0
2009-10-28 10:26:00,85.205,85.22,85.205,85.215,246900000.0
2009-10-28 10:27:00,85.215,85.225,85.21,85.215,203300000.0
2009-10-28 10:28:00,85.215,85.245,85.205,85.225,504500000.0
2009-10-28 10:29:00,85.225,85.245,85.215,85.245,293000000.0
2009-10-28 10:30:00,85.245,85.245,85.225,85.225,286800000.0
2009-10-28 10:31:00,85.225,85.275,85.225,85.26,454900000.0
2009-10-28 10:32:00,85.265,85.275,85.23,85.27,500500000.0
2009-10-28 10:33:00,85.275,85.275,85.245,85.25,651600000.0
2009-10-28 10:34:00,85.25,85.28,85.225,85.28,433799999.0
2009-10-28 10:35:00,85.285,85.3,85.28,85.28,250800000.0
2009-10-28 10:36:00,85.285,85.29,85.275,85.28,234200000.0
2009-10-28 10:37:00,85.28,85.295,85.27,85.285,193200000.0
2009-10-28 10:38:00,85.285,85.3,85.275,85.295,197100000.0
2009-10-28 10:39:00,85.29,85.305,85.285,85.3,299900000.0
2009-10-28 10:40:00,85.3,85.31,85.285,85.31,268100000.0
2009-10-28 10:41:00,85.305,85.305,85.28,85.285,385900000.0
2009-10-28 10:42:00,85.285,85.29,85.255,85.26,332700000.0
2009-10-28 10:43:00,85.26,85.26,85.24,85.24,183900000.0
2009-10-28 10:44:00,85.24,85.24,85.205,85.205,523100000.0
2009-10-28 10:45:00,85.205,85.255,85.2,85.245,381200000.0
2009-10-28 10:46:00,85.245,85.275,85.21,85.21,422400000.0
2009-10-28 10:47:00,85.205,85.21,85.195,85.2,361500000.0
2009-10-28 10:48:00,85.2,85.225,85.2,85.22,364200000.0
2009-10-28 10:49:00,85.225,85.235,85.215,85.23,309700000.0
2009-10-28 10:50:00,85.24,85.245,85.23,85.23,150200000.0
2009-10-28 10:51:00,85.23,85.245,85.215,85.215,433300000.0
2009-10-28 10:52:00,85.215,85.31,85.205,85.31,483400000.0
2009-10-28 10:53:00,85.31,85.31,85.295,85.3,298000000.0
2009-10-28 10:54:00,85.3,85.31,85.3,85.305,355300000.0
2009-10-28 10:55:00,85.305,85.305,85.27,85.295,422600000.0
2009-10-28 10:56:00,85.295,85.325,85.28,85.295,450100000.0
2009-10-28 10:57:00,85.295,85.295,85.225,85.225,334600000.0
2009-10-28 10:58:00,85.225,85.245,85.205,85.205,446900000.0
2009-10-28 10:59:00,85.205,85.255,85.205,85.23,439700000.0
2009-10-28 11:00:00,85.23,85.295,85.23,85.28,504300000.0
2009-10-28 11:01:00,85.275,85.28,85.24,85.26,378600000.0
2009-10-28 11:02:00,85.26,85.265,85.19,85.195,359100000.0
2009-10-28 11:03:00,85.195,85.215,85.18,85.205,365300000.0
2009-10-28 11:04:00,85.205,85.22,85.02,85.085,405300000.0
2009-10-28 11:05:00,85.085,85.09,84.975,84.995,649300000.0
2009-10-28 11:06:00,85.0,85.03,84.975,84.99,774900000.0
2009-10-28 11:07:00,84.995,85.025,84.98,85.005,327800000.0
2009-10-28 11:08:00,85.005,85.04,84.995,85.03,451200000.0
2009-10-28 11:09:00,85.03,85.03,84.99,85.005,387300000.0
2009-10-28 11:10:00,85.015,85.045,84.965,85.025,338500000.0
2009-10-28 11:11:00,85.025,85.045,85.0,85.04,432800000.0
2009-10-28 11:12:00,85.035,85.05,85.015,85.035,198900000.0
2009-10-28 11:13:00,85.025,85.06,85.0,85.005,347600000.0
2009-10-28 11:14:00,85.005,85.005,84.905,84.905,358600000.0
2009-10-28 11:15:00,84.91,84.92,84.845,84.845,332300000.0
2009-10-28 11:16:00,84.84,84.875,84.815,84.865,580199999.0
2009-10-28 11:17:00,84.86,84.9,84.85,84.89,555200000.0
2009-10-28 11:18:00,84.89,84.89,84.845,84.86,575499999.0
2009-10-28 11:19:00,84.86,84.865,84.82,84.82,558400000.0
2009-10-28 11:20:00,84.82,84.825,84.76,84.76,573400000.0
2009-10-28 11:21:00,84.76,84.76,84.68,84.68,701699998.0
2009-10-28 11:22:00,84.68,84.7,84.65,84.66,540700003.0
2009-10-28 11:23:00,84.665,84.685,84.625,84.625,398200000.0
2009-10-28 11:24:00,84.625,84.705,84.625,84.69,491000000.0
2009-10-28 11:25:00,84.69,84.725,84.685,84.705,583800000.0
2009-10-28 11:26:00,84.72,84.73,84.675,84.685,392500000.0
2009-10-28 11:27:00,84.685,84.685,84.665,84.665,102500000.0
2009-10-28 11:28:00,84.66,84.67,84.63,84.66,575900000.0
2009-10-28 11:29:00,84.665,84.73,84.66,84.72,339800001.0
2009-10-28 11:30:00,84.72,84.72,84.665,84.69,514100000.0
2009-10-28 11:31:00,84.69,84.72,84.69,84.71,431800000.0
2009-10-28 11:32:00,84.71,84.725,84.695,84.715,431800000.0
2009-10-28 11:33:00,84.715,84.725,84.665,84.685,318000000.0
2009-10-28 11:34:00,84.69,84.725,84.68,84.715,580400000.0
2009-10-28 11:35:00,84.71,84.71,84.655,84.665,516500000.0
2009-10-28 11:36:00,84.66,84.695,84.65,84.695,396400000.0
2009-10-28 11:37:00,84.695,84.735,84.695,84.735,343500000.0
2009-10-28 11:38:00,84.735,84.735,84.71,84.72,323000000.0
2009-10-28 11:39:00,84.72,84.78,84.72,84.77,631600000.0
2009-10-28 11:40:00,84.77,84.79,84.755,84.77,522200000.0
2009-10-28 11:41:00,84.775,84.805,84.75,84.75,552300000.0
2009-10-28 11:42:00,84.75,84.775,84.75,84.755,243100000.0
2009-10-28 11:43:00,84.755,84.77,84.75,84.77,330100000.0
2009-10-28 11:44:00,84.77,84.785,84.77,84.77,228900000.0
2009-10-28 11:45:00,84.775,84.78,84.775,84.775,346200000.0
2009-10-28 11:46:00,84.78,84.8,84.755,84.8,257600000.0
2009-10-28 11:47:00,84.8,84.8,84.735,84.745,317500000.0
2009-10-28 11:48:00,84.745,84.76,84.745,84.76,187000000.0
2009-10-28 11:49:00,84.76,84.81,84.75,84.81,321200000.0
2009-10-28 11:50:00,84.81,84.825,84.795,84.81,316300000.0
2009-10-28 11:51:00,84.81,84.82,84.765,84.78,226600000.0
2009-10-28 11:52:00,84.775,84.79,84.735,84.74,502100000.0
2009-10-28 11:53:00,84.74,84.755,84.735,84.74,396700000.0
2009-10-28 11:54:00,84.735,84.745,84.715,84.745,527100000.0
2009-10-28 11:55:00,84.74,84.775,84.73,84.765,326700000.0
2009-10-28 11:56:00,84.77,84.775,84.74,84.74,215500000.0
2009-10-28 11:57:00,84.74,84.76,84.73,84.735,333200000.0
2009-10-28 11:58:00,84.735,84.745,84.72,84.735,423800000.0
2009-10-28 11:59:00,84.735,84.765,84.735,84.75,603000000.0
2009-10-28 12:00:00,84.75,84.775,84.75,84.76,414100000.0
2009-10-28 12:01:00,84.765,84.81,84.755,84.81,627400001.0
2009-10-28 12:02:00,84.81,84.83,84.795,84.815,507900000.0
2009-10-28 12:03:00,84.815,84.825,84.8,84.82,373600000.0
2009-10-28 12:04:00,84.82,84.82,84.805,84.805,376900000.0
2009-10-28 12:05:00,84.805,84.845,84.805,84.825,486800000.0
2009-10-28 12:06:00,84.825,84.825,84.77,84.77,504200000.0
2009-10-28 12:07:00,84.77,84.79,84.75,84.755,645700001.0
2009-10-28 12:08:00,84.755,84.79,84.755,84.765,355000000.0
2009-10-28 12:09:00,84.765,84.785,84.76,84.77,394600000.0
2009-10-28 12:10:00,84.77,84.79,84.755,84.785,435100000.0
2009-10-28 12:11:00,84.785,84.82,84.78,84.815,762200000.0
2009-10-28 12:12:00,84.815,84.82,84.79,84.815,514200000.0
2009-10-28 12:13:00,84.815,84.835,84.81,84.835,394100000.0
2009-10-28 12:14:00,84.835,84.855,84.83,84.855,380500000.0
2009-10-28 12:15:00,84.85,84.88,84.84,84.875,584600000.0
2009-10-28 12:16:00,84.88,84.885,84.845,84.845,458000000.0
2009-10-28 12:17:00,84.845,84.845,84.82,84.82,421800000.0
2009-10-28 12:18:00,84.82,84.89,84.82,84.865,320000000.0
2009-10-28 12:19:00,84.86,84.87,84.845,84.865,359200000.0
2009-10-28 12:20:00,84.865,84.865,84.835,84.84,137500000.0
2009-10-28 12:21:00,84.835,84.84,84.815,84.815,156100000.0
2009-10-28 12:22:00,84.815,84.815,84.785,84.79,398500000.0
2009-10-28 12:23:00,84.785,84.8,84.78,84.795,131200000.0
2009-10-28 12:24:00,84.795,84.82,84.795,84.81,300900000.0
2009-10-28 12:25:00,84.81,84.825,84.81,84.82,67400000.0
2009-10-28 12:26:00,84.82,84.835,84.785,84.785,545100000.0
2009-10-28 12:27:00,84.785,84.795,84.745,84.745,487600000.0
2009-10-28 12:28:00,84.74,84.78,84.74,84.775,334200001.0
2009-10-28 12:29:00,84.77,84.795,84.77,84.78,394700001.0
2009-10-28 12:30:00,84.78,84.835,84.78,84.815,129800000.0
2009-10-28 12:31:00,84.825,84.85,84.805,84.82,244100000.0
2009-10-28 12:32:00,84.82,84.835,84.81,84.825,447100000.0
2009-10-28 12:33:00,84.825,84.825,84.805,84.82,237800000.0
2009-10-28 12:34:00,84.82,84.825,84.795,84.805,534000000.0
2009-10-28 12:35:00,84.81,84.82,84.795,84.795,289900000.0
2009-10-28 12:36:00,84.795,84.825,84.795,84.82,174500000.0
2009-10-28 12:37:00,84.82,84.82,84.78,84.785,281400000.0
2009-10-28 12:38:00,84.785,84.81,84.785,84.81,436500000.0
2009-10-28 12:39:00,84.81,84.82,84.795,84.805,775900000.0
2009-10-28 12:40:00,84.805,84.815,84.795,84.805,350400000.0
2009-10-28 12:41:00,84.805,84.84,84.805,84.83,289800000.0
2009-10-28 12:42:00,84.835,84.84,84.805,84.815,268100000.0
2009-10-28 12:43:00,84.815,84.84,84.815,84.82,445000000.0
2009-10-28 12:44:00,84.82,84.83,84.82,84.83,127600000.0
2009-10-28 12:45:00,84.83,84.86,84.83,84.845,353600000.0
2009-10-28 12:46:00,84.845,84.865,84.825,84.855,630000000.0
2009-10-28 12:47:00,84.855,84.855,84.84,84.84,310400000.0
2009-10-28 12:48:00,84.84,84.885,84.84,84.86,426700000.0
2009-10-28 12:49:00,84.855,84.86,84.81,84.81,333300000.0
2009-10-28 12:50:00,84.825,84.845,84.81,84.835,586900000.0
2009-10-28 12:51:00,84.835,84.845,84.79,84.82,624700000.0
2009-10-28 12:52:00,84.82,84.915,84.815,84.915,274300000.0
2009-10-28 12:53:00,84.915,84.935,84.88,84.885,266800000.0
2009-10-28 12:54:00,84.885,84.89,84.87,84.87,83400000.0
2009-10-28 12:55:00,84.875,84.885,84.865,84.865,283700000.0
2009-10-28 12:56:00,84.865,84.875,84.835,84.84,393600000.0
2009-10-28 12:57:00,84.835,84.86,84.835,84.86,292600000.0
2009-10-28 12:58:00,84.86,84.865,84.835,84.85,494700000.0
2009-10-28 12:59:00,84.855,84.88,84.855,84.875,512099999.0
2009-10-28 13:00:00,84.875,84.905,84.875,84.9,222200000.0
2009-10-28 13:01:00,84.89,84.895,84.885,84.885,459700000.0
2009-10-28 13:02:00,84.885,84.905,84.885,84.905,210600000.0
2009-10-28 13:03:00,84.905,84.905,84.895,84.895,438600000.0
2009-10-28 13:04:00,84.895,84.915,84.895,84.905,342600000.0
2009-10-28 13:05:00,84.905,84.905,84.885,84.895,251100000.0
2009-10-28 13:06:00,84.895,84.895,84.855,84.86,405000000.0
2009-10-28 13:07:00,84.86,84.885,84.855,84.875,456700000.0
2009-10-28 13:08:00,84.875,84.885,84.855,84.87,517200000.0
2009-10-28 13:09:00,84.875,84.88,84.865,84.87,296000000.0
2009-10-28 13:10:00,84.87,84.87,84.835,84.835,189300000.0
2009-10-28 13:11:00,84.835,84.855,84.81,84.83,401400000.0
2009-10-28 13:12:00,84.83,84.83,84.795,84.81,399100000.0
2009-10-28 13:13:00,84.815,84.825,84.795,84.795,447799999.0
2009-10-28 13:14:00,84.795,84.825,84.795,84.805,266600000.0
2009-10-28 13:15:00,84.8,84.805,84.76,84.765,375700000.0
2009-10-28 13:16:00,84.77,84.77,84.735,84.74,569600000.0
2009-10-28 13:17:00,84.74,84.755,84.73,84.73,595900000.0
2009-10-28 13:18:00,84.73,84.77,84.73,84.77,429300000.0
2009-10-28 13:19:00,84.765,84.77,84.745,84.755,300100000.0
2009-10-28 13:20:00,84.755,84.755,84.74,84.74,381300000.0
2009-10-28 13:21:00,84.74,84.76,84.735,84.735,190400000.0
2009-10-28 13:22:00,84.73,84.73,84.715,84.715,266300000.0
2009-10-28 13:23:00,84.715,84.72,84.71,84.71,237600000.0
2009-10-28 13:24:00,84.715,84.745,84.715,84.735,140200000.0
2009-10-28 13:25:00,84.735,84.76,84.715,84.715,134200000.0
2009-10-28 13:26:00,84.71,84.73,84.685,84.705,378400000.0
2009-10-28 13:27:00,84.705,84.745,84.67,84.685,666900000.0
2009-10-28 13:28:00,84.68,84.705,84.62,84.635,587000000.0
2009-10-28 13:29:00,84.635,84.68,84.63,84.66,888800000.0
2009-10-28 13:30:00,84.66,84.705,84.635,84.685,838300000.0
2009-10-28 13:31:00,84.685,84.685,84.62,84.625,842500001.0
2009-10-28 13:32:00,84.625,84.63,84.595,84.595,552000001.0
2009-10-28 13:33:00,84.595,84.655,84.595,84.65,1062600000.0
2009-10-28 13:34:00,84.65,84.7,84.64,84.67,365200000.0
2009-10-28 13:35:00,84.67,84.67,84.59,84.6,390800000.0
2009-10-28 13:36:00,84.605,84.64,84.595,84.615,222200000.0
2009-10-28 13:37:00,84.615,84.64,84.6,84.64,730300000.0
2009-10-28 13:38:00,84.64,84.705,84.64,84.705,675300000.0
2009-10-28 13:39:00,84.705,84.715,84.69,84.695,565199997.0
2009-10-28 13:40:00,84.695,84.7,84.68,84.69,564400000.0
2009-10-28 13:41:00,84.695,84.75,84.695,84.73,291900000.0
2009-10-28 13:42:00,84.73,84.74,84.695,84.705,451500000.0
2009-10-28 13:43:00,84.705,84.705,84.65,84.65,633300000.0
2009-10-28 13:44:00,84.655,84.685,84.65,84.665,672000000.0
2009-10-28 13:45:00,84.67,84.69,84.67,84.67,375900000.0
2009-10-28 13:46:00,84.67,84.685,84.66,84.685,560300000.0
2009-10-28 13:47:00,84.685,84.73,84.68,84.73,385000000.0
2009-10-28 13:48:00,84.725,84.73,84.705,84.725,511699999.0
2009-10-28 13:49:00,84.72,84.74,84.705,84.715,527200000.0
2009-10-28 13:50:00,84.72,84.75,84.72,84.75,479000000.0
2009-10-28 13:51:00,84.755,84.755,84.715,84.745,784900004.0
2009-10-28 13:52:00,84.745,84.8,84.715,84.79,779400004.0
2009-10-28 13:53:00,84.79,84.805,84.765,84.775,695200000.0
2009-10-28 13:54:00,84.775,84.83,84.775,84.825,530499999.0
2009-10-28 13:55:00,84.825,84.865,84.825,84.84,708100000.0
2009-10-28 13:56:00,84.84,84.885,84.83,84.865,703800000.0
2009-10-28 13:57:00,84.865,84.875,84.855,84.86,498700000.0
2009-10-28 13:58:00,84.865,84.905,84.865,84.905,389700000.0
2009-10-28 13:59:00,84.905,84.97,84.905,84.96,658800000.0
2009-10-28 14:00:00,84.955,84.975,84.945,84.95,719800001.0
2009-10-28 14:01:00,84.95,84.955,84.93,84.955,400500000.0
2009-10-28 14:02:00,84.96,84.985,84.91,84.93,823200000.0
2009-10-28 14:03:00,84.93,84.94,84.925,84.925,563200000.0
2009-10-28 14:04:00,84.925,84.94,84.92,84.93,447400000.0
2009-10-28 14:05:00,84.93,84.965,84.91,84.965,655700001.0
2009-10-28 14:06:00,84.965,84.975,84.885,84.885,734100001.0
2009-10-28 14:07:00,84.885,84.89,84.865,84.89,709700000.0
2009-10-28 14:08:00,84.89,84.915,84.87,84.915,547500000.0
2009-10-28 14:09:00,84.915,84.915,84.855,84.855,563300000.0
2009-10-28 14:10:00,84.86,84.865,84.845,84.86,686500000.0
2009-10-28 14:11:00,84.86,84.86,84.83,84.84,233600000.0
2009-10-28 14:12:00,84.855,84.855,84.85,84.85,219300000.0
2009-10-28 14:13:00,84.855,84.86,84.845,84.85,342700000.0
2009-10-28 14:14:00,84.855,84.87,84.835,84.84,887399999.0
2009-10-28 14:15:00,84.84,84.86,84.835,84.845,459900000.0
2009-10-28 14:16:00,84.845,84.845,84.825,84.835,274400000.0
2009-10-28 14:17:00,84.835,84.865,84.83,84.86,197700000.0
2009-10-28 14:18:00,84.86,84.89,84.855,84.875,340700000.0
2009-10-28 14:19:00,84.875,84.93,84.875,84.93,491900001.0
2009-10-28 14:20:00,84.93,84.965,84.915,84.96,800300000.0
2009-10-28 14:21:00,84.955,84.995,84.95,84.95,623100000.0
2009-10-28 14:22:00,84.95,84.98,84.945,84.975,581900000.0
2009-10-28 14:23:00,84.975,85.055,84.97,85.055,917099999.0
2009-10-28 14:24:00,85.055,85.07,85.035,85.035,422800001.0
2009-10-28 14:25:00,85.035,85.045,84.995,85.0,480800000.0
2009-10-28 14:26:00,85.0,85.005,84.955,84.995,662000000.0
2009-10-28 14:27:00,85.0,85.015,84.98,85.005,759000000.0
2009-10-28 14:28:00,85.005,85.01,84.935,84.935,591900001.0
2009-10-28 14:29:00,84.945,85.0,84.945,84.95,586300000.0
2009-10-28 14:30:00,84.95,84.99,84.865,84.93,415000000.0
2009-10-28 14:31:00,84.93,84.94,84.835,84.875,496400000.0
2009-10-28 14:32:00,84.87,84.875,84.84,84.855,564100000.0
2009-10-28 14:33:00,84.865,84.965,84.86,84.945,841200000.0
2009-10-28 14:34:00,84.945,84.96,84.93,84.945,811500000.0
2009-10-28 14:35:00,84.945,85.0,84.93,84.985,559100000.0
2009-10-28 14:36:00,84.995,85.0,84.955,85.0,880500000.0
2009-10-28 14:37:00,85.0,85.015,84.98,84.98,851200000.0
2009-10-28 14:38:00,84.98,85.015,84.975,85.005,797699999.0
2009-10-28 14:39:00,85.005,85.005,84.99,85.0,526500000.0
2009-10-28 14:40:00,85.005,85.03,85.005,85.03,555600001.0
2009-10-28 14:41:00,85.03,85.035,84.975,85.0,693700000.0
2009-10-28 14:42:00,84.995,85.06,84.995,85.045,747900000.0
2009-10-28 14:43:00,85.045,85.05,85.02,85.045,802800000.0
2009-10-28 14:44:00,85.045,85.07,85.015,85.015,571600000.0
2009-10-28 14:45:00,85.015,85.035,85.01,85.015,601600000.0
2009-10-28 14:46:00,85.02,85.065,84.995,85.05,704400000.0
2009-10-28 14:47:00,85.05,85.05,85.01,85.02,633200000.0
2009-10-28 14:48:00,85.02,85.035,85.0,85.035,471300000.0
2009-10-28 14:49:00,85.035,85.04,85.01,85.025,715600000.0
2009-10-28 14:50:00,85.025,85.055,85.02,85.025,464999999.0
2009-10-28 14:51:00,85.025,85.035,85.005,85.025,408700001.0
2009-10-28 14:52:00,85.025,85.025,85.01,85.02,316800000.0
2009-10-28 14:53:00,85.02,85.055,85.02,85.05,665000001.0
2009-10-28 14:54:00,85.045,85.08,85.045,85.075,717500002.0
2009-10-28 14:55:00,85.075,85.09,85.05,85.07,574000001.0
2009-10-28 14:56:00,85.07,85.085,85.065,85.08,556900000.0
2009-10-28 14:57:00,85.08,85.085,85.045,85.07,800100001.0
2009-10-28 14:58:00,85.065,85.1,85.065,85.1,579399999.0
2009-10-28 14:59:00,85.095,85.135,85.095,85.135,422500000.0
2009-10-28 15:00:00,85.135,85.16,85.125,85.15,659900001.0
2009-10-28 15:01:00,85.15,85.155,85.105,85.125,596300001.0
2009-10-28 15:02:00,85.12,85.125,85.09,85.105,475100000.0
2009-10-28 15:03:00,85.105,85.105,85.05,85.075,511300000.0
2009-10-28 15:04:00,85.075,85.085,85.065,85.075,385500000.0
2009-10-28 15:05:00,85.075,85.095,85.06,85.095,365900000.0
2009-10-28 15:06:00,85.095,85.1,85.045,85.045,276600000.0
2009-10-28 15:07:00,85.045,85.06,85.02,85.025,470600000.0
2009-10-28 15:08:00,85.025,85.035,84.955,84.97,732100000.0
2009-10-28 15:09:00,84.97,84.995,84.94,84.945,763100001.0
2009-10-28 15:10:00,84.95,84.955,84.925,84.93,512200000.0
2009-10-28 15:11:00,84.935,84.985,84.935,84.98,624000003.0
2009-10-28 15:12:00,84.985,84.995,84.965,84.995,735700000.0
2009-10-28 15:13:00,84.995,84.995,84.975,84.975,326100000.0
2009-10-28 15:14:00,84.975,84.99,84.96,84.975,770899998.0
2009-10-28 15:15:00,84.975,84.99,84.965,84.985,703100000.0
2009-10-28 15:16:00,84.985,85.035,84.985,85.035,466900000.0
2009-10-28 15:17:00,85.035,85.04,85.005,85.02,367800000.0
2009-10-28 15:18:00,85.02,85.05,85.02,85.045,371000000.0
2009-10-28 15:19:00,85.045,85.065,85.015,85.05,408400000.0
2009-10-28 15:20:00,85.045,85.065,85.015,85.02,537500000.0
2009-10-28 15:21:00,85.02,85.035,85.015,85.035,484400000.0
2009-10-28 15:22:00,85.035,85.065,85.005,85.01,547299998.0
2009-10-28 15:23:00,85.005,85.03,84.985,85.02,489700000.0
2009-10-28 15:24:00,85.02,85.03,85.005,85.03,374200000.0
2009-10-28 15:25:00,85.03,85.03,84.99,85.01,626500000.0
2009-10-28 15:26:00,85.01,85.035,84.995,85.03,370600000.0
2009-10-28 15:27:00,85.025,85.05,85.025,85.045,561400000.0
2009-10-28 15:28:00,85.045,85.06,85.035,85.055,348800000.0
2009-10-28 15:29:00,85.055,85.075,85.05,85.055,593700000.0
2009-10-28 15:30:00,85.06,85.06,85.0,85.0,652800000.0
2009-10-28 15:31:00,85.005,85.005,84.925,84.97,736400000.0
2009-10-28 15:32:00,84.97,85.075,84.97,85.045,718200000.0
2009-10-28 15:33:00,85.04,85.04,85.015,85.03,557900000.0
2009-10-28 15:34:00,85.04,85.095,85.025,85.08,821400000.0
2009-10-28 15:35:00,85.08,85.105,85.06,85.08,819800000.0
2009-10-28 15:36:00,85.07,85.08,85.01,85.015,686600000.0
2009-10-28 15:37:00,85.015,85.105,85.015,85.105,801199998.0
2009-10-28 15:38:00,85.1,85.115,85.055,85.1,716700000.0
2009-10-28 15:39:00,85.1,85.185,85.095,85.13,545200001.0
2009-10-28 15:40:00,85.13,85.16,85.075,85.075,738400000.0
2009-10-28 15:41:00,85.085,85.145,85.08,85.125,635699999.0
2009-10-28 15:42:00,85.12,85.18,85.095,85.155,887100001.0
2009-10-28 15:43:00,85.15,85.21,85.145,85.2,759400000.0
2009-10-28 15:44:00,85.2,85.23,85.175,85.195,792499999.0
2009-10-28 15:45:00,85.2,85.295,85.2,85.26,873300000.0
2009-10-28 15:46:00,85.26,85.275,85.215,85.225,807000000.0
2009-10-28 15:47:00,85.225,85.245,85.205,85.24,801000000.0
2009-10-28 15:48:00,85.235,85.285,85.235,85.245,698700000.0
2009-10-28 15:49:00,85.245,85.245,85.145,85.145,776900000.0
2009-10-28 15:50:00,85.145,85.205,85.135,85.185,322200000.0
2009-10-28 15:51:00,85.185,85.255,85.155,85.205,308500000.0
2009-10-28 15:52:00,85.205,85.23,85.18,85.195,841600000.0
2009-10-28 15:53:00,85.195,85.2,85.145,85.155,814500000.0
2009-10-28 15:54:00,85.155,85.155,85.04,85.045,575300000.0
2009-10-28 15:55:00,85.045,85.055,85.015,85.035,878300000.0
2009-10-28 15:56:00,85.035,85.04,84.975,84.985,719000000.0
2009-10-28 15:57:00,84.985,85.01,84.95,84.955,621300000.0
2009-10-28 15:58:00,84.955,84.99,84.935,84.99,695800000.0
2009-10-28 15:59:00,84.99,85.045,84.975,84.975,215500000.0
2009-10-28 16:00:00,84.965,84.975,84.745,84.845,393200000.0
2009-10-28 16:01:00,84.85,84.86,84.795,84.81,479000000.0
2009-10-28 16:02:00,84.805,84.83,84.78,84.79,404200001.0
2009-10-28 16:03:00,84.785,84.795,84.705,84.73,817100000.0
2009-10-28 16:04:00,84.73,84.755,84.695,84.75,693300000.0
2009-10-28 16:05:00,84.75,84.77,84.695,84.765,928699999.0
2009-10-28 16:06:00,84.765,84.83,84.735,84.83,888699999.0
2009-10-28 16:07:00,84.835,84.845,84.805,84.835,767300002.0
2009-10-28 16:08:00,84.83,84.84,84.785,84.825,745100000.0
2009-10-28 16:09:00,84.84,84.895,84.835,84.885,509899999.0
2009-10-28 16:10:00,84.885,84.975,84.885,84.975,709600000.0
2009-10-28 16:11:00,84.975,85.03,84.97,85.005,764000000.0
2009-10-28 16:12:00,85.005,85.005,84.97,84.98,698600000.0
2009-10-28 16:13:00,84.98,84.99,84.925,84.93,621400000.0
2009-10-28 16:14:00,84.93,84.935,84.88,84.93,599700000.0
2009-10-28 16:15:00,84.93,84.93,84.875,84.91,450699999.0
2009-10-28 16:16:00,84.91,84.92,84.845,84.845,700300001.0
2009-10-28 16:17:00,84.84,84.875,84.84,84.85,797700001.0
2009-10-28 16:18:00,84.85,84.905,84.835,84.9,785199999.0
2009-10-28 16:19:00,84.9,84.93,84.875,84.93,813300001.0
2009-10-28 16:20:00,84.93,84.975,84.91,84.93,328200000.0
2009-10-28 16:21:00,84.92,84.92,84.875,84.89,687400000.0
2009-10-28 16:22:00,84.89,84.93,84.865,84.895,785099999.0
2009-10-28 16:23:00,84.895,84.905,84.88,84.88,403100000.0
2009-10-28 16:24:00,84.885,84.935,84.885,84.935,404499999.0
2009-10-28 16:25:00,84.935,84.935,84.875,84.875,603600001.0
2009-10-28 16:26:00,84.87,84.88,84.835,84.835,632300000.0
2009-10-28 16:27:00,84.835,84.835,84.795,84.82,558200000.0
2009-10-28 16:28:00,84.82,84.84,84.81,84.81,688400001.0
2009-10-28 16:29:00,84.81,84.845,84.775,84.775,462800000.0
2009-10-28 16:30:00,84.775,84.82,84.755,84.82,586800000.0
2009-10-28 16:31:00,84.815,84.845,84.78,84.785,244900000.0
2009-10-28 16:32:00,84.785,84.785,84.76,84.78,269600000.0
2009-10-28 16:33:00,84.78,84.815,84.765,84.81,539200000.0
2009-10-28 16:34:00,84.81,84.845,84.81,84.82,509500000.0
2009-10-28 16:35:00,84.815,84.845,84.77,84.79,753400000.0
2009-10-28 16:36:00,84.795,84.84,84.755,84.765,813399999.0
2009-10-28 16:37:00,84.765,84.8,84.765,84.78,720100001.0
2009-10-28 16:38:00,84.78,84.8,84.765,84.785,561999999.0
2009-10-28 16:39:00,84.785,84.805,84.75,84.78,683800000.0
2009-10-28 16:40:00,84.78,84.785,84.755,84.77,685000000.0
2009-10-28 16:41:00,84.77,84.805,84.76,84.78,818000000.0
2009-10-28 16:42:00,84.78,84.795,84.77,84.785,508300000.0
2009-10-28 16:43:00,84.785,84.785,84.715,84.715,568500000.0
2009-10-28 16:44:00,84.715,84.755,84.715,84.73,336500000.0
2009-10-28 16:45:00,84.74,84.765,84.725,84.74,425400000.0
2009-10-28 16:46:00,84.74,84.745,84.715,84.735,527500000.0
2009-10-28 16:47:00,84.725,84.76,84.7,84.7,365100000.0
2009-10-28 16:48:00,84.7,84.73,84.695,84.71,570400000.0
2009-10-28 16:49:00,84.715,84.725,84.705,84.725,395500000.0
2009-10-28 16:50:00,84.72,84.72,84.605,84.61,479500000.0
2009-10-28 16:51:00,84.605,84.615,84.58,84.61,618700000.0
2009-10-28 16:52:00,84.61,84.65,84.61,84.615,498700000.0
2009-10-28 16:53:00,84.615,84.625,84.585,84.585,246800000.0
2009-10-28 16:54:00,84.575,84.585,84.48,84.565,702800000.0
2009-10-28 16:55:00,84.565,84.565,84.51,84.525,626800001.0
2009-10-28 16:56:00,84.535,84.575,84.51,84.57,618600000.0
2009-10-28 16:57:00,84.57,84.605,84.55,84.58,722100001.0
2009-10-28 16:58:00,84.58,84.59,84.555,84.565,709200000.0
2009-10-28 16:59:00,84.575,84.6,84.545,84.57,617200000.0
2009-10-28 17:00:00,84.575,84.58,84.525,84.525,657599999.0
2009-10-28 17:01:00,84.525,84.605,84.52,84.595,947700001.0
2009-10-28 17:02:00,84.59,84.605,84.56,84.58,730800000.0
2009-10-28 17:03:00,84.575,84.655,84.575,84.655,722700000.0
2009-10-28 17:04:00,84.655,84.72,84.65,84.71,909000001.0
2009-10-28 17:05:00,84.705,84.75,84.705,84.725,661800000.0
2009-10-28 17:06:00,84.725,84.725,84.68,84.695,745500000.0
2009-10-28 17:07:00,84.695,84.74,84.69,84.735,947899999.0
2009-10-28 17:08:00,84.735,84.785,84.725,84.74,737099998.0
2009-10-28 17:09:00,84.745,84.775,84.74,84.775,949400000.0
2009-10-28 17:10:00,84.775,84.79,84.76,84.785,712100000.0
2009-10-28 17:11:00,84.785,84.81,84.755,84.795,719600000.0
2009-10-28 17:12:00,84.785,84.84,84.78,84.83,812800000.0
2009-10-28 17:13:00,84.83,84.85,84.805,84.81,710000000.0
2009-10-28 17:14:00,84.81,84.835,84.805,84.815,713900000.0
2009-10-28 17:15:00,84.82,84.86,84.815,84.855,669199999.0
2009-10-28 17:16:00,84.855,84.875,84.845,84.87,801700001.0
2009-10-28 17:17:00,84.875,84.875,84.83,84.865,772499999.0
2009-10-28 17:18:00,84.865,84.89,84.855,84.88,827100000.0
2009-10-28 17:19:00,84.88,84.94,84.88,84.94,635500000.0
2009-10-28 17:20:00,84.94,84.955,84.9,84.905,758900000.0
2009-10-28 17:21:00,84.905,84.92,84.885,84.91,762200000.0
2009-10-28 17:22:00,84.91,84.94,84.895,84.905,489700000.0
2009-10-28 17:23:00,84.905,84.91,84.885,84.895,752100000.0
2009-10-28 17:24:00,84.895,84.91,84.885,84.905,867200001.0
2009-10-28 17:25:00,84.905,84.92,84.885,84.9,734500000.0
2009-10-28 17:26:00,84.89,84.915,84.875,84.905,875100000.0
2009-10-28 17:27:00,84.905,84.92,84.89,84.9,600900001.0
2009-10-28 17:28:00,84.9,84.91,84.89,84.905,539300000.0
2009-10-28 17:29:00,84.905,84.915,84.89,84.89,795100000.0
2009-10-28 17:30:00,84.89,84.925,84.89,84.92,558300001.0
2009-10-28 17:31:00,84.92,84.92,84.89,84.905,490600000.0
2009-10-28 17:32:00,84.905,84.925,84.885,84.915,990200000.0
2009-10-28 17:33:00,84.915,84.93,84.9,84.92,630799999.0
2009-10-28 17:34:00,84.92,84.94,84.915,84.93,660400000.0
2009-10-28 17:35:00,84.935,84.935,84.9,84.92,1111899997.0
2009-10-28 17:36:00,84.92,84.955,84.92,84.94,510800001.0
2009-10-28 17:37:00,84.94,84.945,84.935,84.94,622999998.0
2009-10-28 17:38:00,84.94,84.975,84.94,84.95,443300000.0
2009-10-28 17:39:00,84.945,84.955,84.93,84.94,569200000.0
2009-10-28 17:40:00,84.945,84.95,84.925,84.93,528099997.0
2009-10-28 17:41:00,84.93,84.935,84.905,84.92,707200000.0
2009-10-28 17:42:00,84.92,84.945,84.91,84.925,572199997.0
2009-10-28 17:43:00,84.925,84.96,84.925,84.945,429999999.0
2009-10-28 17:44:00,84.945,84.955,84.93,84.935,720700000.0
2009-10-28 17:45:00,84.935,84.935,84.895,84.91,584400000.0
2009-10-28 17:46:00,84.91,84.935,84.895,84.935,421500001.0
2009-10-28 17:47:00,84.935,84.94,84.91,84.92,471999999.0
2009-10-28 17:48:00,84.93,84.95,84.91,84.94,820800000.0
2009-10-28 17:49:00,84.94,84.96,84.91,84.94,664699999.0
2009-10-28 17:50:00,84.94,84.94,84.89,84.89,429700000.0
2009-10-28 17:51:00,84.89,84.91,84.885,84.885,415200000.0
2009-10-28 17:52:00,84.885,84.885,84.845,84.875,387100000.0
2009-10-28 17:53:00,84.87,84.875,84.865,84.875,441100000.0
2009-10-28 17:54:00,84.875,84.88,84.845,84.85,331600000.0
2009-10-28 17:55:00,84.855,84.855,84.82,84.825,543900000.0
2009-10-28 17:56:00,84.825,84.825,84.75,84.755,734199999.0
2009-10-28 17:57:00,84.75,84.79,84.745,84.775,599800001.0
2009-10-28 17:58:00,84.78,84.805,84.75,84.765,939800001.0
2009-10-28 17:59:00,84.765,84.77,84.6,84.635,809500000.0
2009-10-28 18:00:00,84.635,84.66,84.615,84.625,901500000.0
2009-10-28 18:01:00,84.625,84.635,84.58,84.63,749500000.0
2009-10-28 18:02:00,84.625,84.675,84.62,84.675,505500000.0
2009-10-28 18:03:00,84.685,84.685,84.655,84.67,273600000.0
2009-10-28 18:04:00,84.675,84.695,84.67,84.695,627800000.0
2009-10-28 18:05:00,84.695,84.715,84.68,84.69,367000000.0
2009-10-28 18:06:00,84.69,84.695,84.655,84.665,463700000.0
2009-10-28 18:07:00,84.665,84.675,84.635,84.655,572300000.0
2009-10-28 18:08:00,84.65,84.675,84.62,84.67,529600000.0
2009-10-28 18:09:00,84.665,84.695,84.645,84.66,554900000.0
2009-10-28 18:10:00,84.665,84.68,84.585,84.595,549400000.0
2009-10-28 18:11:00,84.595,84.61,84.59,84.6,329600000.0
2009-10-28 18:12:00,84.6,84.62,84.545,84.555,430000000.0
2009-10-28 18:13:00,84.55,84.565,84.545,84.565,657000000.0
2009-10-28 18:14:00,84.565,84.605,84.565,84.565,609600000.0
2009-10-28 18:15:00,84.56,84.58,84.505,84.535,651500000.0
2009-10-28 18:16:00,84.535,84.54,84.475,84.515,712300000.0
2009-10-28 18:17:00,84.52,84.52,84.47,84.495,768699999.0
2009-10-28 18:18:00,84.49,84.505,84.47,84.475,451099999.0
2009-10-28 18:19:00,84.475,84.475,84.425,84.435,674100000.0
2009-10-28 18:20:00,84.435,84.44,84.38,84.41,644299999.0
2009-10-28 18:21:00,84.41,84.435,84.39,84.39,735200000.0
2009-10-28 18:22:00,84.385,84.42,84.38,84.39,771800001.0
2009-10-28 18:23:00,84.385,84.43,84.385,84.4,289499999.0
2009-10-28 18:24:00,84.4,84.42,84.385,84.385,704999999.0
2009-10-28 18:25:00,84.385,84.44,84.385,84.44,499500002.0
2009-10-28 18:26:00,84.44,84.455,84.38,84.385,412500000.0
2009-10-28 18:27:00,84.39,84.43,84.39,84.42,439300000.0
2009-10-28 18:28:00,84.425,84.445,84.42,84.44,332200000.0
2009-10-28 18:29:00,84.445,84.485,84.445,84.47,641900001.0
2009-10-28 18:30:00,84.475,84.485,84.445,84.455,760500000.0
2009-10-28 18:31:00,84.455,84.455,84.41,84.41,652000001.0
2009-10-28 18:32:00,84.405,84.42,84.385,84.395,658000001.0
2009-10-28 18:33:00,84.395,84.4,84.365,84.37,427100000.0
2009-10-28 18:34:00,84.37,84.385,84.355,84.355,646500000.0
2009-10-28 18:35:00,84.36,84.38,84.355,84.37,280700000.0
2009-10-28 18:36:00,84.365,84.375,84.345,84.355,372800000.0
2009-10-28 18:37:00,84.355,84.355,84.2,84.21,543900000.0
2009-10-28 18:38:00,84.205,84.22,84.155,84.17,657100001.0
2009-10-28 18:39:00,84.165,84.18,84.105,84.125,704000000.0
2009-10-28 18:40:00,84.13,84.15,84.105,84.115,583300001.0
2009-10-28 18:41:00,84.115,84.115,84.045,84.075,496700000.0
2009-10-28 18:42:00,84.075,84.075,84.01,84.05,539400000.0
2009-10-28 18:43:00,84.05,84.12,84.045,84.115,605400001.0
2009-10-28 18:44:00,84.115,84.18,84.115,84.165,718100001.0
2009-10-28 18:45:00,84.17,84.17,84.055,84.06,729300000.0
2009-10-28 18:46:00,84.06,84.105,84.04,84.075,572600000.0
2009-10-28 18:47:00,84.075,84.085,84.055,84.065,515700000.0
2009-10-28 18:48:00,84.065,84.115,84.05,84.1,373100000.0
2009-10-28 18:49:00,84.1,84.1,84.08,84.09,311700000.0
2009-10-28 18:50:00,84.1,84.1,84.015,84.02,626700000.0
2009-10-28 18:51:00,84.02,84.03,83.945,83.945,628300000.0
2009-10-28 18:52:00,83.945,83.99,83.945,83.965,635300000.0
2009-10-28 18:53:00,83.965,83.99,83.94,83.97,845400001.0
2009-10-28 18:54:00,83.97,84.035,83.97,84.025,804399999.0
2009-10-28 18:55:00,84.025,84.035,83.98,83.995,741600000.0
2009-10-28 18:56:00,83.99,84.015,83.965,84.0,686200000.0
2009-10-28 18:57:00,84.0,84.045,83.99,84.04,658199999.0
2009-10-28 18:58:00,84.04,84.04,84.015,84.03,343900000.0
2009-10-28 18:59:00,84.035,84.075,84.015,84.075,465200000.0
2009-10-28 19:00:00,84.07,84.11,84.065,84.075,849600000.0
2009-10-28 19:01:00,84.08,84.105,84.05,84.1,682800000.0
2009-10-28 19:02:00,84.1,84.24,84.1,84.22,810799999.0
2009-10-28 19:03:00,84.215,84.295,84.215,84.26,658300000.0
2009-10-28 19:04:00,84.275,84.275,84.205,84.22,398500000.0
2009-10-28 19:05:00,84.215,84.215,84.175,84.185,569500000.0
2009-10-28 19:06:00,84.185,84.215,84.165,84.215,334000000.0
2009-10-28 19:07:00,84.215,84.245,84.2,84.245,152500000.0
2009-10-28 19:08:00,84.24,84.265,84.235,84.245,179000000.0
2009-10-28 19:09:00,84.245,84.25,84.19,84.21,476800000.0
2009-10-28 19:10:00,84.21,84.235,84.195,84.195,244500000.0
2009-10-28 19:11:00,84.195,84.195,84.145,84.17,454800000.0
2009-10-28 19:12:00,84.175,84.215,84.165,84.215,416600000.0
2009-10-28 19:13:00,84.215,84.225,84.17,84.21,320000000.0
2009-10-28 19:14:00,84.22,84.24,84.19,84.195,318000000.0
2009-10-28 19:15:00,84.195,84.24,84.19,84.235,450300000.0
2009-10-28 19:16:00,84.235,84.245,84.2,84.235,400100000.0
2009-10-28 19:17:00,84.235,84.24,84.185,84.185,246400000.0
2009-10-28 19:18:00,84.185,84.195,84.155,84.155,264500000.0
2009-10-28 19:19:00,84.15,84.15,84.12,84.13,249700000.0
2009-10-28 19:20:00,84.13,84.145,84.11,84.11,234500000.0
2009-10-28 19:21:00,84.11,84.125,84.085,84.085,252400000.0
2009-10-28 19:22:00,84.085,84.085,84.03,84.03,367300000.0
2009-10-28 19:23:00,84.03,84.065,84.015,84.035,552000000.0
2009-10-28 19:24:00,84.035,84.115,84.03,84.105,475600000.0
2009-10-28 19:25:00,84.1,84.12,84.085,84.115,126200000.0
2009-10-28 19:26:00,84.115,84.125,84.055,84.055,467800000.0
2009-10-28 19:27:00,84.065,84.085,84.045,84.045,448000000.0
2009-10-28 19:28:00,84.05,84.07,84.035,84.045,303400000.0
2009-10-28 19:29:00,84.045,84.045,83.98,84.035,472400001.0
2009-10-28 19:30:00,84.03,84.085,84.025,84.08,621900000.0
2009-10-28 19:31:00,84.08,84.095,84.065,84.085,420400000.0
2009-10-28 19:32:00,84.085,84.145,84.085,84.145,608700000.0
2009-10-28 19:33:00,84.145,84.145,84.095,84.095,487000001.0
2009-10-28 19:34:00,84.095,84.105,84.07,84.08,332500000.0
2009-10-28 19:35:00,84.085,84.105,84.065,84.08,306200000.0
2009-10-28 19:36:00,84.08,84.1,84.07,84.075,381600000.0
2009-10-28 19:37:00,84.085,84.14,84.075,84.135,368000000.0
2009-10-28 19:38:00,84.14,84.17,84.13,84.155,504200000.0
2009-10-28 19:39:00,84.15,84.165,84.125,84.145,520800000.0
2009-10-28 19:40:00,84.145,84.2,84.13,84.195,417699999.0
2009-10-28 19:41:00,84.195,84.21,84.185,84.195,535800000.0
2009-10-28 19:42:00,84.195,84.21,84.17,84.18,448800000.0
2009-10-28 19:43:00,84.18,84.19,84.155,84.17,611500000.0
2009-10-28 19:44:00,84.17,84.18,84.145,84.145,512099999.0
2009-10-28 19:45:00,84.135,84.165,84.13,84.135,498000000.0
2009-10-28 19:46:00,84.135,84.195,84.135,84.185,580700000.0
2009-10-28 19:47:00,84.195,84.2,84.16,84.17,562500000.0
2009-10-28 19:48:00,84.17,84.19,84.17,84.185,472400000.0
2009-10-28 19:49:00,84.185,84.19,84.135,84.16,444800000.0
2009-10-28 19:50:00,84.165,84.17,84.14,84.15,219700000.0
2009-10-28 19:51:00,84.15,84.18,84.15,84.155,291200000.0
2009-10-28 19:52:00,84.15,84.17,84.145,84.16,311200000.0
2009-10-28 19:53:00,84.165,84.165,84.095,84.11,365400000.0
2009-10-28 19:54:00,84.11,84.16,84.105,84.16,450700000.0
2009-10-28 19:55:00,84.16,84.16,84.115,84.12,188500000.0
2009-10-28 19:56:00,84.12,84.165,84.115,84.125,549200000.0
2009-10-28 19:57:00,84.12,84.15,84.12,84.15,573300000.0
2009-10-28 19:58:00,84.15,84.15,84.135,84.135,202200000.0
2009-10-28 19:59:00,84.13,84.15,84.115,84.15,708299999.0
2009-10-28 20:00:00,84.15,84.155,84.105,84.14,407800000.0
2009-10-28 20:01:00,84.135,84.135,84.095,84.11,286000000.0
2009-10-28 20:02:00,84.11,84.125,84.09,84.12,275200000.0
2009-10-28 20:03:00,84.12,84.12,84.075,84.09,517599999.0
2009-10-28 20:04:00,84.09,84.14,84.09,84.11,433400000.0
2009-10-28 20:05:00,84.11,84.135,84.11,84.135,282000000.0
2009-10-28 20:06:00,84.135,84.135,84.12,84.12,194800000.0
2009-10-28 20:07:00,84.12,84.12,84.095,84.095,203000000.0
2009-10-28 20:08:00,84.09,84.12,84.09,84.12,85800000.0
2009-10-28 20:09:00,84.12,84.12,84.095,84.11,235700000.0
2009-10-28 20:10:00,84.11,84.125,84.095,84.095,418100000.0
2009-10-28 20:11:00,84.065,84.08,84.015,84.035,623700000.0
2009-10-28 20:12:00,84.035,84.065,84.035,84.05,458700001.0
2009-10-28 20:13:00,84.05,84.075,84.035,84.075,428200000.0
2009-10-28 20:14:00,84.075,84.095,84.07,84.095,211400000.0
2009-10-28 20:15:00,84.1,84.135,84.1,84.125,146900000.0
2009-10-28 20:16:00,84.125,84.13,84.105,84.105,209300000.0
2009-10-28 20:17:00,84.105,84.105,84.045,84.06,420400000.0
2009-10-28 20:18:00,84.055,84.055,84.01,84.01,381200000.0
2009-10-28 20:19:00,84.01,84.015,83.965,83.965,533000000.0
2009-10-28 20:20:00,83.965,83.985,83.955,83.975,244300000.0
2009-10-28 20:21:00,83.975,83.975,83.935,83.935,235300000.0
2009-10-28 20:22:00,83.935,83.975,83.92,83.955,362500000.0
2009-10-28 20:23:00,83.955,83.98,83.93,83.975,242800000.0
2009-10-28 20:24:00,83.98,84.015,83.975,84.005,239500000.0
2009-10-28 20:25:00,84.025,84.085,83.995,84.07,254700000.0
2009-10-28 20:26:00,84.07,84.08,84.04,84.04,240400000.0
2009-10-28 20:27:00,84.04,84.055,84.025,84.035,685400000.0
2009-10-28 20:28:00,84.035,84.045,83.995,84.035,316400000.0
2009-10-28 20:29:00,84.035,84.035,84.005,84.025,542900000.0
2009-10-28 20:30:00,84.025,84.045,83.995,83.995,438500000.0
2009-10-28 20:31:00,83.995,84.05,83.985,84.01,559500000.0
2009-10-28 20:32:00,84.01,84.035,84.0,84.035,462399999.0
2009-10-28 20:33:00,84.035,84.06,84.025,84.06,557000000.0
2009-10-28 20:34:00,84.06,84.08,84.035,84.035,408000000.0
2009-10-28 20:35:00,84.035,84.055,84.035,84.055,366600000.0
2009-10-28 20:36:00,84.055,84.11,84.05,84.095,394800000.0
2009-10-28 20:37:00,84.095,84.105,84.035,84.035,587800000.0
2009-10-28 20:38:00,84.035,84.04,83.995,84.0,580499999.0
2009-10-28 20:39:00,83.995,84.0,83.985,83.99,351500000.0
2009-10-28 20:40:00,83.99,84.025,83.99,84.02,390900000.0
2009-10-28 20:41:00,84.02,84.02,84.005,84.01,353200000.0
2009-10-28 20:42:00,84.01,84.09,84.01,84.06,774599997.0
2009-10-28 20:43:00,84.06,84.095,84.06,84.085,425300000.0
2009-10-28 20:44:00,84.08,84.08,84.04,84.04,352700000.0
2009-10-28 20:45:00,84.04,84.05,84.03,84.045,297200000.0
2009-10-28 20:46:00,84.045,84.05,83.99,84.0,721600000.0
2009-10-28 20:47:00,84.0,84.005,83.99,84.0,305000000.0
2009-10-28 20:48:00,84.0,84.05,83.995,84.03,442700000.0
2009-10-28 20:49:00,84.035,84.065,84.03,84.065,647000000.0
2009-10-28 20:50:00,84.06,84.105,84.06,84.095,675400000.0
2009-10-28 20:51:00,84.095,84.11,84.085,84.095,477999999.0
2009-10-28 20:52:00,84.095,84.105,84.08,84.08,250800000.0
2009-10-28 20:53:00,84.085,84.11,84.075,84.105,366200000.0
2009-10-28 20:54:00,84.105,84.13,84.1,84.125,557100000.0
2009-10-28 20:55:00,84.125,84.165,84.125,84.165,598100000.0
2009-10-28 20:56:00,84.16,84.17,84.155,84.165,291799999.0
2009-10-28 20:57:00,84.175,84.19,84.165,84.19,576600000.0
2009-10-28 20:58:00,84.19,84.19,84.15,84.15,476500000.0
2009-10-28 20:59:00,84.15,84.16,84.135,84.145,425000000.0
2009-10-28 21:00:00,84.145,84.175,84.125,84.17,587200000.0
2009-10-28 21:01:00,84.17,84.185,84.16,84.175,476000000.0
2009-10-28 21:02:00,84.175,84.175,84.135,84.14,411400000.0
2009-10-28 21:03:00,84.15,84.17,84.14,84.17,423700000.0
2009-10-28 21:04:00,84.17,84.21,84.17,84.205,384800000.0
2009-10-28 21:05:00,84.205,84.215,84.185,84.195,360100000.0
2009-10-28 21:06:00,84.195,84.25,84.19,84.245,554500000.0
2009-10-28 21:07:00,84.245,84.27,84.24,84.245,594899999.0
2009-10-28 21:08:00,84.245,84.26,84.23,84.245,483300000.0
2009-10-28 21:09:00,84.245,84.26,84.24,84.245,395800000.0
2009-10-28 21:10:00,84.25,84.25,84.215,84.225,207300000.0
2009-10-28 21:11:00,84.225,84.225,84.215,84.215,195200000.0
2009-10-28 21:12:00,84.215,84.225,84.2,84.205,379100000.0
2009-10-28 21:13:00,84.205,84.215,84.185,84.185,570700000.0
2009-10-28 21:14:00,84.185,84.185,84.135,84.145,403500000.0
2009-10-28 21:15:00,84.145,84.165,84.145,84.165,383000000.0
2009-10-28 21:16:00,84.165,84.165,84.075,84.1,334700000.0
2009-10-28 21:17:00,84.1,84.13,84.095,84.12,439800000.0
2009-10-28 21:18:00,84.12,84.12,84.115,84.12,282400000.0
2009-10-28 21:19:00,84.12,84.14,84.105,84.13,612400000.0
2009-10-28 21:20:00,84.125,84.145,84.11,84.135,393100000.0
2009-10-28 21:21:00,84.145,84.15,84.125,84.15,418200000.0
2009-10-28 21:22:00,84.15,84.15,84.145,84.15,95500000.0
2009-10-28 21:23:00,84.15,84.16,84.115,84.12,471700000.0
2009-10-28 21:24:00,84.12,84.145,84.12,84.145,290500000.0
2009-10-28 21:25:00,84.145,84.145,84.1,84.11,420200000.0
2009-10-28 21:26:00,84.11,84.135,84.095,84.115,411400000.0
2009-10-28 21:27:00,84.115,84.115,84.105,84.11,138600000.0
2009-10-28 21:28:00,84.105,84.115,84.055,84.075,257000000.0
2009-10-28 21:29:00,84.08,84.105,84.08,84.095,369000000.0
2009-10-28 21:30:00,84.095,84.115,84.095,84.115,395500000.0
2009-10-28 21:31:00,84.12,84.14,84.11,84.135,247900001.0
2009-10-28 21:32:00,84.135,84.145,84.095,84.115,635100001.0
2009-10-28 21:33:00,84.115,84.125,84.115,84.115,272800000.0
2009-10-28 21:34:00,84.115,84.115,84.075,84.095,415900000.0
2009-10-28 21:35:00,84.095,84.115,84.08,84.105,310600000.0
2009-10-28 21:36:00,84.1,84.105,84.09,84.105,187600000.0
2009-10-28 21:37:00,84.105,84.115,84.045,84.05,397300000.0
2009-10-28 21:38:00,84.045,84.045,83.985,83.985,560000000.0
2009-10-28 21:39:00,83.99,84.005,83.975,83.995,344200000.0
2009-10-28 21:40:00,84.0,84.045,83.995,84.045,474700000.0
2009-10-28 21:41:00,84.045,84.085,84.025,84.06,466800000.0
2009-10-28 21:42:00,84.06,84.08,84.06,84.075,439100000.0
2009-10-28 21:43:00,84.075,84.085,84.055,84.08,474900000.0
2009-10-28 21:44:00,84.08,84.08,84.055,84.075,599300000.0
2009-10-28 21:45:00,84.075,84.095,84.075,84.09,418400000.0
2009-10-28 21:46:00,84.085,84.1,84.08,84.09,453400000.0
2009-10-28 21:47:00,84.085,84.09,84.08,84.085,332200000.0
2009-10-28 21:48:00,84.085,84.12,84.085,84.095,488800000.0
2009-10-28 21:49:00,84.095,84.115,84.095,84.11,221500000.0
2009-10-28 21:50:00,84.11,84.115,84.08,84.08,193300000.0
2009-10-28 21:51:00,84.075,84.085,84.04,84.06,291800000.0
2009-10-28 21:52:00,84.055,84.085,84.05,84.05,198900000.0
2009-10-28 21:53:00,84.05,84.055,84.015,84.02,278200000.0
2009-10-28 21:54:00,84.02,84.035,84.02,84.03,402800000.0
2009-10-28 21:55:00,84.03,84.06,84.025,84.055,360100002.0
2009-10-28 21:56:00,84.055,84.125,84.045,84.105,512900000.0
2009-10-28 21:57:00,84.11,84.15,84.11,84.14,326300000.0
2009-10-28 21:58:00,84.145,84.165,84.14,84.155,164900000.0
2009-10-28 21:59:00,84.155,84.17,84.145,84.17,134000000.0
2009-10-28 22:00:00,84.165,84.17,84.155,84.17,222800000.0
2009-10-28 22:01:00,84.17,84.21,84.165,84.185,358600000.0
2009-10-28 22:02:00,84.185,84.19,84.135,84.14,209000000.0
2009-10-28 22:03:00,84.14,84.165,84.135,84.145,130500000.0
2009-10-28 22:04:00,84.145,84.175,84.145,84.175,143700000.0
2009-10-28 22:05:00,84.175,84.175,84.145,84.17,94500000.0
2009-10-28 22:06:00,84.165,84.195,84.165,84.185,121700000.0
2009-10-28 22:07:00,84.185,84.185,84.175,84.175,25300000.0
2009-10-28 22:08:00,84.175,84.175,84.145,84.145,83400000.0
2009-10-28 22:09:00,84.155,84.16,84.055,84.06,142700000.0
2009-10-28 22:10:00,84.06,84.11,84.06,84.105,217700000.0
2009-10-28 22:11:00,84.105,84.12,84.095,84.115,82400000.0
2009-10-28 22:12:00,84.115,84.14,84.105,84.135,159300000.0
2009-10-28 22:13:00,84.145,84.145,84.095,84.11,161100000.0
2009-10-28 22:14:00,84.105,84.115,84.095,84.095,77500000.0
2009-10-28 22:15:00,84.085,84.1,84.045,84.09,126600000.0
2009-10-28 22:16:00,84.105,84.105,84.095,84.095,77500000.0
2009-10-28 22:17:00,84.09,84.09,84.085,84.085,44100000.0
2009-10-28 22:18:00,84.085,84.115,84.075,84.08,173300000.0
2009-10-28 22:19:00,84.08,84.09,84.075,84.09,79300000.0
2009-10-28 22:20:00,84.09,84.095,84.05,84.055,169300000.0
2009-10-28 22:21:00,84.055,84.095,84.045,84.08,187900000.0
2009-10-28 22:22:00,84.085,84.085,84.055,84.065,162000000.0
2009-10-28 22:23:00,84.065,84.065,84.035,84.035,165100000.0
2009-10-28 22:24:00,84.045,84.09,84.035,84.065,217100000.0
2009-10-28 22:25:00,84.065,84.075,84.06,84.06,71700000.0
2009-10-28 22:26:00,84.06,84.075,84.055,84.065,100400000.0
2009-10-28 22:27:00,84.06,84.085,84.055,84.075,63100000.0
2009-10-28 22:28:00,84.07,84.075,84.05,84.06,144800000.0
2009-10-28 22:29:00,84.055,84.065,84.035,84.035,140600000.0
2009-10-28 22:30:00,84.03,84.03,84.025,84.025,34100000.0
2009-10-28 22:31:00,84.025,84.03,84.015,84.015,94600000.0
2009-10-28 22:32:00,84.015,84.015,83.975,83.975,88900000.0
2009-10-28 22:33:00,83.975,83.975,83.965,83.965,298700000.0
2009-10-28 22:34:00,83.965,83.97,83.965,83.965,111100000.0
2009-10-28 22:35:00,83.97,83.98,83.97,83.975,59600000.0
2009-10-28 22:36:00,83.975,84.02,83.975,84.02,174400000.0
2009-10-28 22:37:00,84.03,84.065,84.03,84.065,95700000.0
2009-10-28 22:38:00,84.055,84.055,84.025,84.025,93900000.0
2009-10-28 22:39:00,84.03,84.045,84.015,84.04,236300000.0
2009-10-28 22:40:00,84.04,84.045,84.035,84.035,63100000.0
2009-10-28 22:41:00,84.035,84.035,84.025,84.035,27500000.0
2009-10-28 22:42:00,84.035,84.045,84.025,84.04,124800000.0
2009-10-28 22:43:00,84.04,84.05,84.035,84.035,95400000.0
2009-10-28 22:44:00,84.035,84.055,84.035,84.035,77600000.0
2009-10-28 22:45:00,84.035,84.045,84.02,84.03,141600000.0
2009-10-28 22:46:00,84.03,84.035,83.975,83.98,83700000.0
2009-10-28 22:47:00,83.975,83.975,83.915,83.92,133600000.0
2009-10-28 22:48:00,83.92,83.92,83.89,83.895,140400000.0
2009-10-28 22:49:00,83.895,83.895,83.845,83.86,115400000.0
2009-10-28 22:50:00,83.86,83.885,83.86,83.875,156100000.0
2009-10-28 22:51:00,83.875,83.885,83.865,83.885,226600000.0
2009-10-28 22:52:00,83.88,83.895,83.875,83.885,151200000.0
2009-10-28 22:53:00,83.885,83.93,83.885,83.925,168100000.0
2009-10-28 22:54:00,83.925,83.925,83.895,83.895,73800000.0
2009-10-28 22:55:00,83.885,83.9,83.885,83.885,107700000.0
2009-10-28 22:56:00,83.885,83.905,83.88,83.89,113300000.0
2009-10-28 22:57:00,83.89,83.89,83.885,83.885,63400000.0
2009-10-28 22:58:00,83.89,83.91,83.885,83.895,76400000.0
2009-10-28 22:59:00,83.905,83.925,83.865,83.925,108500000.0
2009-10-28 23:00:00,83.905,83.925,83.825,83.845,23600000.0
2009-10-28 23:01:00,83.87,83.87,83.87,83.87,1000000.0
2009-10-28 23:02:00,83.885,83.9,83.885,83.9,15000000.0
2009-10-28 23:03:00,83.89,83.925,83.89,83.9,16000000.0
2009-10-28 23:04:00,83.885,83.885,83.825,83.88,23500000.0
2009-10-28 23:05:00,83.88,83.88,83.88,83.88,2500000.0
2009-10-28 23:06:00,83.88,83.89,83.88,83.89,7500000.0
2009-10-28 23:07:00,83.89,83.89,83.88,83.89,34100000.0
2009-10-28 23:08:00,83.895,83.91,83.895,83.91,30900000.0
2009-10-28 23:09:00,83.905,83.905,83.825,83.885,66700000.0
2009-10-28 23:10:00,83.87,83.88,83.845,83.85,141500000.0
2009-10-28 23:11:00,83.845,83.875,83.84,83.86,177300000.0
2009-10-28 23:12:00,83.855,83.855,83.835,83.845,137000000.0
2009-10-28 23:13:00,83.85,83.87,83.81,83.81,83500000.0
2009-10-28 23:14:00,83.82,83.87,83.82,83.855,54900000.0
2009-10-28 23:15:00,83.845,83.88,83.845,83.855,31000000.0
2009-10-28 23:16:00,83.855,83.855,83.855,83.855,2000000.0
2009-10-28 23:17:00,83.855,83.855,83.85,83.85,30700000.0
2009-10-28 23:18:00,83.85,83.85,83.77,83.775,48500000.0
2009-10-28 23:19:00,83.77,83.79,83.77,83.775,41100000.0
2009-10-28 23:20:00,83.775,83.79,83.775,83.78,36800000.0
2009-10-28 23:21:00,83.785,83.785,83.785,83.785,2400000.0
2009-10-28 23:22:00,83.785,83.8,83.78,83.8,47900000.0
2009-10-28 23:23:00,83.805,83.825,83.805,83.825,25100000.0
2009-10-28 23:24:00,83.835,83.845,83.835,83.835,16800000.0
2009-10-28 23:25:00,83.825,83.825,83.825,83.825,2400000.0
2009-10-28 23:26:00,83.835,83.835,83.825,83.835,12000000.0
2009-10-28 23:27:00,83.835,83.835,83.835,83.835,2400000.0
2009-10-28 23:28:00,83.835,83.845,83.835,83.845,45600000.0
2009-10-28 23:29:00,83.845,83.875,83.845,83.875,24300000.0
2009-10-28 23:30:00,83.875,83.895,83.865,83.895,36200000.0
2009-10-28 23:31:00,83.895,83.895,83.88,83.88,44000000.0
2009-10-28 23:32:00,83.88,83.895,83.875,83.895,35700000.0
2009-10-28 23:33:00,83.895,83.895,83.895,83.895,14400000.0
2009-10-28 23:34:00,83.895,83.905,83.87,83.87,21900000.0
2009-10-28 23:35:00,83.865,83.88,83.865,83.875,20400000.0
2009-10-28 23:36:00,83.875,83.875,83.875,83.875,14900000.0
2009-10-28 23:37:00,83.875,83.885,83.875,83.885,18600000.0
2009-10-28 23:38:00,83.875,83.875,83.875,83.875,27300000.0
2009-10-28 23:39:00,83.875,83.875,83.875,83.875,25300000.0
2009-10-28 23:40:00,83.875,83.885,83.875,83.885,15300000.0
2009-10-28 23:41:00,83.885,83.885,83.885,83.885,29900000.0
2009-10-28 23:42:00,83.885,83.885,83.865,83.875,23400000.0
2009-10-28 23:43:00,83.967,83.971,83.963,83.968,20600000.0
2009-10-28 23:44:00,83.875,83.885,83.875,83.885,20600000.0
2009-10-28 23:45:00,83.89,83.905,83.885,83.905,29400000.0
2009-10-28 23:46:00,83.905,83.905,83.905,83.905,28800000.0
2009-10-28 23:47:00,83.9,83.9,83.87,83.88,64500000.0
2009-10-28 23:48:00,83.88,83.9,83.88,83.895,62700000.0
2009-10-28 23:49:00,83.895,83.915,83.895,83.915,50700000.0
2009-10-28 23:50:00,83.905,83.915,83.905,83.915,37500000.0
2009-10-28 23:51:00,83.915,83.92,83.915,83.915,58000000.0
2009-10-28 23:52:00,83.915,83.92,83.915,83.92,10700000.0
2009-10-28 23:53:00,83.93,83.94,83.92,83.925,59800000.0
2009-10-28 23:54:00,83.93,83.955,83.93,83.94,89600000.0
2009-10-28 23:55:00,83.945,83.945,83.935,83.94,28100000.0
2009-10-28 23:56:00,83.945,83.95,83.945,83.945,22700000.0
2009-10-28 23:57:00,83.945,83.945,83.915,83.945,26000000.0
2009-10-28 23:58:00,83.94,83.96,83.93,83.945,58900000.0
2009-10-28 23:59:00,83.95,83.97,83.935,83.94,48900000.0
2009-10-29 00:00:00,83.94,83.94,83.915,83.915,37200000.0
2009-10-29 00:01:00,83.915,83.915,83.895,83.895,23500000.0
2009-10-29 00:02:00,83.895,83.895,83.885,83.885,23400000.0
2009-10-29 00:03:00,83.895,83.9,83.89,83.895,45000000.0
2009-10-29 00:04:00,83.895,83.9,83.895,83.895,28300000.0
2009-10-29 00:05:00,83.89,83.89,83.885,83.885,7900000.0
2009-10-29 00:06:00,83.885,83.89,83.88,83.88,15700000.0
2009-10-29 00:07:00,83.875,83.875,83.875,83.875,13900000.0
2009-10-29 00:08:00,83.875,83.875,83.875,83.875,4900000.0
2009-10-29 00:09:00,83.89,83.9,83.875,83.885,28400000.0
2009-10-29 00:10:00,83.885,83.895,83.885,83.895,4900000.0
2009-10-29 00:11:00,83.895,83.925,83.895,83.9,14900000.0
2009-10-29 00:12:00,83.895,83.895,83.895,83.895,6500000.0
2009-10-29 00:13:00,83.905,83.945,83.905,83.93,43000000.0
2009-10-29 00:14:00,83.945,83.96,83.945,83.96,23300000.0
2009-10-29 00:15:00,83.955,83.965,83.955,83.96,20500000.0
2009-10-29 00:16:00,83.965,83.965,83.955,83.96,35400000.0
2009-10-29 00:17:00,83.955,83.965,83.95,83.965,27200000.0
2009-10-29 00:18:00,83.965,83.985,83.965,83.98,54900000.0
2009-10-29 00:19:00,83.975,83.985,83.975,83.98,44100000.0
2009-10-29 00:20:00,83.975,83.995,83.975,83.985,51500000.0
2009-10-29 00:21:00,83.99,84.01,83.99,84.005,62300000.0
2009-10-29 00:22:00,84.005,84.015,83.985,84.015,57700000.0
2009-10-29 00:23:00,84.01,84.015,84.005,84.005,77100000.0
2009-10-29 00:24:00,84.005,84.01,84.005,84.005,53600000.0
2009-10-29 00:25:00,84.005,84.015,83.995,84.015,55500000.0
2009-10-29 00:26:00,84.015,84.025,84.005,84.015,37100000.0
2009-10-29 00:27:00,84.015,84.02,83.995,84.015,45500000.0
2009-10-29 00:28:00,84.015,84.03,84.015,84.025,27100000.0
2009-10-29 00:29:00,84.02,84.025,84.015,84.015,29300000.0
2009-10-29 00:30:00,84.015,84.025,84.015,84.02,38600000.0
2009-10-29 00:31:00,84.03,84.035,84.015,84.015,40200000.0
2009-10-29 00:32:00,84.01,84.015,83.99,83.995,57800000.0
2009-10-29 00:33:00,83.99,84.0,83.99,84.0,21400000.0
2009-10-29 00:34:00,83.995,84.0,83.99,83.99,10600000.0
2009-10-29 00:35:00,83.985,84.0,83.985,83.995,33200000.0
2009-10-29 00:36:00,84.0,84.005,83.99,83.995,39800000.0
2009-10-29 00:37:00,83.995,83.995,83.985,83.99,14700000.0
2009-10-29 00:38:00,83.99,84.01,83.975,83.975,78800000.0
2009-10-29 00:39:00,83.975,83.98,83.955,83.975,96700000.0
2009-10-29 00:40:00,83.98,84.0,83.97,83.99,67600000.0
2009-10-29 00:41:00,83.985,83.995,83.985,83.985,38000000.0
2009-10-29 00:42:00,83.985,83.995,83.985,83.995,19300000.0
2009-10-29 00:43:00,83.995,83.995,83.985,83.99,12000000.0
2009-10-29 00:44:00,83.985,83.985,83.98,83.985,20800000.0
2009-10-29 00:45:00,83.985,83.99,83.985,83.985,9300000.0
2009-10-29 00:46:00,83.985,83.985,83.985,83.985,8400000.0
2009-10-29 00:47:00,83.995,83.995,83.995,83.995,7700000.0
2009-10-29 00:48:00,83.995,83.995,83.995,83.995,12900000.0
2009-10-29 00:49:00,83.995,83.995,83.955,83.955,47200000.0
2009-10-29 00:50:00,83.955,83.955,83.955,83.955,1600000.0
2009-10-29 00:51:00,83.955,83.955,83.935,83.945,12900000.0
2009-10-29 00:52:00,83.945,83.96,83.945,83.96,57000000.0
2009-10-29 00:53:00,83.965,84.0,83.965,84.0,47900000.0
2009-10-29 00:54:00,84.0,84.005,83.985,83.99,108700000.0
2009-10-29 00:55:00,83.99,84.01,83.985,84.01,37800000.0
2009-10-29 00:56:00,84.01,84.02,83.995,83.995,37800000.0
2009-10-29 00:57:00,83.995,84.0,83.98,83.99,47300000.0
2009-10-29 00:58:00,83.99,84.0,83.99,84.0,32300000.0
2009-10-29 00:59:00,84.0,84.005,83.98,83.985,62300000.0
2009-10-29 01:00:00,83.985,83.985,83.975,83.98,6600000.0
2009-10-29 01:01:00,83.975,83.99,83.975,83.98,23700000.0
2009-10-29 01:02:00,83.985,83.985,83.975,83.975,32200000.0
2009-10-29 01:03:00,83.97,83.975,83.965,83.97,42200000.0
2009-10-29 01:04:00,83.97,83.97,83.945,83.955,94400000.0
2009-10-29 01:05:00,83.955,83.97,83.955,83.965,38100000.0
2009-10-29 01:06:00,83.965,83.97,83.96,83.965,43300000.0
2009-10-29 01:07:00,83.965,83.985,83.965,83.98,54600000.0
2009-10-29 01:08:00,83.985,83.995,83.985,83.995,33200000.0
2009-10-29 01:09:00,83.995,84.0,83.995,83.995,16700000.0
2009-10-29 01:10:00,84.0,84.0,83.995,83.995,42600000.0
2009-10-29 01:11:00,84.0,84.06,84.0,84.045,65400000.0
2009-10-29 01:12:00,84.045,84.05,84.035,84.05,53500000.0
2009-10-29 01:13:00,84.05,84.05,84.05,84.05,10500000.0
2009-10-29 01:14:00,84.05,84.055,84.05,84.055,4600000.0
2009-10-29 01:15:00,84.05,84.055,84.045,84.045,28000000.0
2009-10-29 01:16:00,84.04,84.06,84.04,84.055,83300000.0
2009-10-29 01:17:00,84.06,84.06,84.055,84.055,14000000.0
2009-10-29 01:18:00,84.055,84.06,84.05,84.05,29000000.0
2009-10-29 01:19:00,84.05,84.055,84.045,84.055,26200000.0
2009-10-29 01:20:00,84.055,84.06,84.05,84.05,76500000.0
2009-10-29 01:21:00,84.045,84.06,84.045,84.06,36300000.0
2009-10-29 01:22:00,84.06,84.06,84.06,84.06,15200000.0
2009-10-29 01:23:00,84.06,84.06,84.06,84.06,12600000.0
2009-10-29 01:24:00,84.06,84.06,84.06,84.06,20300000.0
2009-10-29 01:25:00,84.06,84.06,84.05,84.06,36800000.0
2009-10-29 01:26:00,84.055,84.055,84.05,84.055,53100000.0
2009-10-29 01:27:00,84.055,84.06,84.055,84.055,54400000.0
2009-10-29 01:28:00,84.055,84.055,84.055,84.055,5100000.0
2009-10-29 01:29:00,84.055,84.055,84.015,84.035,64000000.0
2009-10-29 01:30:00,84.035,84.035,84.005,84.015,61600000.0
2009-10-29 01:31:00,84.02,84.02,84.005,84.01,26200000.0
2009-10-29 01:32:00,84.01,84.01,83.985,83.985,24000000.0
2009-10-29 01:33:00,83.638,83.656,83.637,83.655,56800000.0
2009-10-29 01:34:00,83.995,83.995,83.975,83.975,56800000.0
2009-10-29 01:35:00,83.975,83.975,83.955,83.955,60700000.0
2009-10-29 01:36:00,83.955,83.955,83.945,83.95,30800000.0
2009-10-29 01:37:00,83.945,83.95,83.9,83.9,100400000.0
2009-10-29 01:38:00,83.9,83.915,83.9,83.905,65600000.0
2009-10-29 01:39:00,83.905,83.915,83.905,83.91,12800000.0
2009-10-29 01:40:00,83.905,83.915,83.905,83.91,23800000.0
2009-10-29 01:41:00,83.91,83.935,83.91,83.935,37100000.0
2009-10-29 01:42:00,83.935,83.935,83.93,83.93,20500000.0
2009-10-29 01:43:00,83.925,83.935,83.915,83.93,139100000.0
2009-10-29 01:44:00,83.93,83.93,83.905,83.905,92000000.0
2009-10-29 01:45:00,83.905,83.915,83.905,83.915,113900000.0
2009-10-29 01:46:00,83.915,83.94,83.915,83.94,186800000.0
2009-10-29 01:47:00,83.94,83.95,83.94,83.94,20200000.0
2009-10-29 01:48:00,83.94,83.945,83.94,83.945,33300000.0
2009-10-29 01:49:00,83.94,83.94,83.925,83.93,66100000.0
2009-10-29 01:50:00,83.935,83.935,83.905,83.91,84700000.0
2009-10-29 01:51:00,83.91,83.92,83.905,83.915,121700000.0
2009-10-29 01:52:00,83.915,83.915,83.905,83.905,86000000.0
2009-10-29 01:53:00,83.905,83.905,83.88,83.88,129700000.0
2009-10-29 01:54:00,83.88,83.88,83.825,83.825,95700000.0
2009-10-29 01:55:00,83.825,83.825,83.785,83.825,215900000.0
2009-10-29 01:56:00,83.825,83.855,83.8,83.8,187000000.0
2009-10-29 01:57:00,83.8,83.825,83.79,83.81,92100000.0
2009-10-29 01:58:00,83.805,83.84,83.795,83.815,141000000.0
2009-10-29 01:59:00,83.815,83.83,83.805,83.83,59900000.0
2009-10-29 02:00:00,83.835,83.885,83.83,83.88,162400000.0
2009-10-29 02:01:00,83.875,83.875,83.845,83.865,161300000.0
2009-10-29 02:02:00,83.865,83.88,83.855,83.875,127100000.0
2009-10-29 02:03:00,83.875,83.89,83.875,83.88,53500000.0
2009-10-29 02:04:00,83.88,83.885,83.86,83.87,105900000.0
2009-10-29 02:05:00,83.875,83.93,83.875,83.92,246900000.0
2009-10-29 02:06:00,83.925,83.93,83.895,83.915,216800000.0
2009-10-29 02:07:00,83.915,83.915,83.84,83.845,221200000.0
2009-10-29 02:08:00,83.845,83.865,83.835,83.865,200700000.0
2009-10-29 02:09:00,83.865,83.865,83.745,83.75,244000000.0
2009-10-29 02:10:00,83.75,83.765,83.74,83.755,124900000.0
2009-10-29 02:11:00,83.75,83.755,83.705,83.705,141200000.0
2009-10-29 02:12:00,83.71,83.715,83.69,83.69,148800000.0
2009-10-29 02:13:00,83.69,83.69,83.675,83.675,89100000.0
2009-10-29 02:14:00,83.675,83.745,83.675,83.74,134400000.0
2009-10-29 02:15:00,83.735,83.745,83.715,83.74,113200000.0
2009-10-29 02:16:00,83.735,83.755,83.685,83.69,205400000.0
2009-10-29 02:17:00,83.685,83.7,83.655,83.655,208200000.0
2009-10-29 02:18:00,83.655,83.655,83.625,83.65,285600000.0
2009-10-29 02:19:00,83.65,83.655,83.605,83.615,209700000.0
2009-10-29 02:20:00,83.615,83.635,83.56,83.56,207400000.0
2009-10-29 02:21:00,83.565,83.585,83.565,83.58,227000000.0
2009-10-29 02:22:00,83.575,83.635,83.575,83.605,177900000.0
2009-10-29 02:23:00,83.595,83.605,83.545,83.575,319500000.0
2009-10-29 02:24:00,83.57,83.585,83.555,83.58,203700000.0
2009-10-29 02:25:00,83.575,83.6,83.565,83.585,283500000.0
2009-10-29 02:26:00,83.585,83.625,83.58,83.605,245900000.0
2009-10-29 02:27:00,83.605,83.655,83.595,83.64,185700000.0
2009-10-29 02:28:00,83.635,83.7,83.63,83.665,244500000.0
2009-10-29 02:29:00,83.665,83.665,83.61,83.65,228700000.0
2009-10-29 02:30:00,83.66,83.685,83.615,83.65,246700000.0
2009-10-29 02:31:00,83.645,83.655,83.62,83.62,214700000.0
2009-10-29 02:32:00,83.615,83.665,83.61,83.665,200600000.0
2009-10-29 02:33:00,83.665,83.685,83.66,83.685,69000000.0
2009-10-29 02:34:00,83.68,83.685,83.665,83.68,106100000.0
2009-10-29 02:35:00,83.68,83.735,83.68,83.735,172600000.0
2009-10-29 02:36:00,83.735,83.755,83.725,83.745,207300000.0
2009-10-29 02:37:00,83.745,83.745,83.7,83.715,248400000.0
2009-10-29 02:38:00,83.72,83.72,83.675,83.7,203000000.0
2009-10-29 02:39:00,83.7,83.73,83.69,83.69,229200000.0
2009-10-29 02:40:00,83.69,83.71,83.69,83.71,147800000.0
2009-10-29 02:41:00,83.715,83.74,83.715,83.735,178800000.0
2009-10-29 02:42:00,83.735,83.735,83.695,83.705,194600000.0
2009-10-29 02:43:00,83.705,83.715,83.695,83.71,115800000.0
2009-10-29 02:44:00,83.715,83.725,83.705,83.705,129600000.0
2009-10-29 02:45:00,83.705,83.715,83.695,83.695,125700000.0
2009-10-29 02:46:00,83.695,83.71,83.685,83.695,114900000.0
2009-10-29 02:47:00,83.695,83.71,83.695,83.7,48500000.0
2009-10-29 02:48:00,83.705,83.72,83.7,83.72,158200000.0
2009-10-29 02:49:00,83.72,83.75,83.72,83.735,178100000.0
2009-10-29 02:50:00,83.735,83.76,83.73,83.75,162500000.0
2009-10-29 02:51:00,83.755,83.78,83.75,83.77,160700000.0
2009-10-29 02:52:00,83.775,83.79,83.745,83.745,270400000.0
2009-10-29 02:53:00,83.745,83.745,83.72,83.72,156900000.0
2009-10-29 02:54:00,83.72,83.735,83.665,83.69,205600000.0
2009-10-29 02:55:00,83.69,83.715,83.69,83.7,286000000.0
2009-10-29 02:56:00,83.705,83.715,83.69,83.695,133500000.0
2009-10-29 02:57:00,83.695,83.71,83.685,83.685,174700000.0
2009-10-29 02:58:00,83.685,83.705,83.685,83.695,34800000.0
2009-10-29 02:59:00,83.7,83.715,83.695,83.715,98600000.0
2009-10-29 03:00:00,83.71,83.72,83.705,83.715,120300000.0
2009-10-29 03:01:00,83.72,83.765,83.715,83.745,130600000.0
2009-10-29 03:02:00,83.75,83.79,83.75,83.78,126900000.0
2009-10-29 03:03:00,83.78,83.8,83.78,83.8,145400000.0
2009-10-29 03:04:00,83.8,83.81,83.775,83.79,92300000.0
2009-10-29 03:05:00,83.785,83.79,83.785,83.785,39900000.0
2009-10-29 03:06:00,83.78,83.8,83.765,83.795,112800000.0
2009-10-29 03:07:00,83.795,83.8,83.785,83.785,46500000.0
2009-10-29 03:08:00,83.785,83.805,83.785,83.805,93000000.0
2009-10-29 03:09:00,83.805,83.82,83.805,83.815,88800000.0
2009-10-29 03:10:00,83.815,83.845,83.815,83.825,275400000.0
2009-10-29 03:11:00,83.83,83.85,83.825,83.85,143800000.0
2009-10-29 03:12:00,83.845,83.85,83.835,83.845,196300000.0
2009-10-29 03:13:00,83.845,83.855,83.835,83.85,105600000.0
2009-10-29 03:14:00,83.85,83.85,83.84,83.85,32000000.0
2009-10-29 03:15:00,83.85,83.86,83.835,83.835,69500000.0
2009-10-29 03:16:00,83.835,83.855,83.835,83.84,103500000.0
2009-10-29 03:17:00,83.845,83.865,83.845,83.855,128500000.0
2009-10-29 03:18:00,83.855,83.855,83.845,83.855,112200000.0
2009-10-29 03:19:00,83.855,83.87,83.85,83.855,94100000.0
2009-10-29 03:20:00,83.855,83.855,83.85,83.855,57300000.0
2009-10-29 03:21:00,83.87,83.87,83.855,83.865,182200000.0
2009-10-29 03:22:00,83.87,83.9,83.865,83.895,160000000.0
2009-10-29 03:23:00,83.895,83.94,83.895,83.935,266000000.0
2009-10-29 03:24:00,83.93,83.935,83.9,83.905,176300000.0
2009-10-29 03:25:00,83.905,83.935,83.905,83.93,289100000.0
2009-10-29 03:26:00,83.94,83.97,83.94,83.945,139600000.0
2009-10-29 03:27:00,83.945,83.95,83.935,83.95,148400000.0
2009-10-29 03:28:00,83.945,83.985,83.945,83.985,161000000.0
2009-10-29 03:29:00,83.99,84.005,83.965,83.965,148700000.0
2009-10-29 03:30:00,83.965,83.97,83.94,83.965,208500000.0
2009-10-29 03:31:00,83.96,83.965,83.915,83.92,146700000.0
2009-10-29 03:32:00,83.925,83.93,83.885,83.89,158200000.0
2009-10-29 03:33:00,83.89,83.89,83.865,83.87,247000000.0
2009-10-29 03:34:00,83.87,83.92,83.87,83.905,122700000.0
2009-10-29 03:35:00,83.91,83.945,83.895,83.91,127700000.0
2009-10-29 03:36:00,83.91,83.91,83.895,83.895,84700000.0
2009-10-29 03:37:00,83.895,83.915,83.885,83.895,126600000.0
2009-10-29 03:38:00,83.895,83.935,83.895,83.925,54700000.0
2009-10-29 03:39:00,83.92,83.93,83.895,83.895,93000000.0
2009-10-29 03:40:00,83.9,83.905,83.885,83.885,84100000.0
2009-10-29 03:41:00,83.885,83.885,83.855,83.86,118700000.0
2009-10-29 03:42:00,83.86,83.87,83.855,83.855,59100000.0
2009-10-29 03:43:00,83.855,83.855,83.845,83.845,48000000.0
2009-10-29 03:44:00,83.845,83.855,83.84,83.855,42800000.0
2009-10-29 03:45:00,83.855,83.865,83.83,83.86,147600000.0
2009-10-29 03:46:00,83.86,83.87,83.855,83.865,66200000.0
2009-10-29 03:47:00,83.875,83.875,83.855,83.86,51100000.0
2009-10-29 03:48:00,83.87,83.87,83.86,83.865,145800000.0
2009-10-29 03:49:00,83.865,83.875,83.855,83.87,132100000.0
2009-10-29 03:50:00,83.87,83.87,83.865,83.87,36500000.0
2009-10-29 03:51:00,83.87,83.87,83.855,83.855,80700000.0
2009-10-29 03:52:00,83.855,83.86,83.845,83.855,154900000.0
2009-10-29 03:53:00,83.855,83.855,83.815,83.815,123000000.0
2009-10-29 03:54:00,83.815,83.825,83.8,83.81,208700000.0
2009-10-29 03:55:00,83.81,83.82,83.785,83.785,97100000.0
2009-10-29 03:56:00,83.785,83.835,83.785,83.825,122700000.0
2009-10-29 03:57:00,83.825,83.825,83.795,83.805,106600000.0
2009-10-29 03:58:00,83.805,83.81,83.795,83.8,58300000.0
2009-10-29 03:59:00,83.795,83.805,83.77,83.77,33800000.0
2009-10-29 04:00:00,83.77,83.775,83.71,83.745,123600000.0
2009-10-29 04:01:00,83.745,83.775,83.74,83.74,188200000.0
2009-10-29 04:02:00,83.74,83.765,83.73,83.755,81200000.0
2009-10-29 04:03:00,83.755,83.78,83.72,83.735,167100000.0
2009-10-29 04:04:00,83.735,83.76,83.735,83.74,186100000.0
2009-10-29 04:05:00,83.74,83.76,83.74,83.75,240100000.0
2009-10-29 04:06:00,83.75,83.76,83.74,83.755,447800000.0
2009-10-29 04:07:00,83.755,83.765,83.755,83.76,181700000.0
2009-10-29 04:08:00,83.76,83.77,83.755,83.755,119600000.0
2009-10-29 04:09:00,83.765,83.775,83.755,83.77,200900000.0
2009-10-29 04:10:00,83.77,83.78,83.77,83.78,126800000.0
2009-10-29 04:11:00,83.78,83.805,83.78,83.8,368000000.0
2009-10-29 04:12:00,83.8,83.83,83.795,83.81,353200000.0
2009-10-29 04:13:00,83.815,83.835,83.765,83.765,250100000.0
2009-10-29 04:14:00,83.765,83.8,83.755,83.79,380900000.0
2009-10-29 04:15:00,83.79,83.8,83.77,83.795,254500000.0
2009-10-29 04:16:00,83.8,83.8,83.775,83.79,388700000.0
2009-10-29 04:17:00,83.79,83.8,83.78,83.785,266200000.0
2009-10-29 04:18:00,83.785,83.8,83.77,83.795,235300000.0
2009-10-29 04:19:00,83.795,83.81,83.785,83.795,330200000.0
2009-10-29 04:20:00,83.795,83.81,83.795,83.805,182900000.0
2009-10-29 04:21:00,83.805,83.805,83.8,83.805,41600000.0
2009-10-29 04:22:00,83.805,83.805,83.8,83.8,35200000.0
2009-10-29 04:23:00,83.795,83.805,83.795,83.8,237300000.0
2009-10-29 04:24:00,83.795,83.83,83.795,83.805,191900000.0
2009-10-29 04:25:00,83.805,83.805,83.785,83.785,198700000.0
2009-10-29 04:26:00,83.79,83.8,83.79,83.795,141700000.0
2009-10-29 04:27:00,83.795,83.795,83.78,83.78,93000000.0
2009-10-29 04:28:00,83.785,83.785,83.78,83.78,54000000.0
2009-10-29 04:29:00,83.78,83.78,83.775,83.775,33600000.0
2009-10-29 04:30:00,83.78,83.785,83.78,83.785,123400000.0
2009-10-29 04:31:00,83.78,83.785,83.78,83.78,86800000.0
2009-10-29 04:32:00,83.775,83.78,83.775,83.78,48000000.0
2009-10-29 04:33:00,83.775,83.78,83.775,83.78,7300000.0
2009-10-29 04:34:00,83.785,83.8,83.78,83.795,132600000.0
2009-10-29 04:35:00,83.795,83.795,83.785,83.785,125700000.0
2009-10-29 04:36:00,83.785,83.795,83.78,83.785,179800000.0
2009-10-29 04:37:00,83.785,83.8,83.78,83.79,176700000.0
2009-10-29 04:38:00,83.79,83.84,83.78,83.83,194500000.0
2009-10-29 04:39:00,83.835,83.9,83.835,83.865,276200000.0
2009-10-29 04:40:00,83.87,83.905,83.86,83.885,469000000.0
2009-10-29 04:41:00,83.885,83.885,83.855,83.86,200100000.0
2009-10-29 04:42:00,83.86,83.875,83.85,83.85,478900000.0
2009-10-29 04:43:00,83.855,83.87,83.855,83.865,261600000.0
2009-10-29 04:44:00,83.875,83.875,83.835,83.86,245200000.0
2009-10-29 04:45:00,83.86,83.885,83.855,83.855,263800000.0
2009-10-29 04:46:00,83.865,83.875,83.865,83.865,440900000.0
2009-10-29 04:47:00,83.865,83.87,83.85,83.85,250000000.0
2009-10-29 04:48:00,83.85,83.86,83.85,83.86,196200000.0
2009-10-29 04:49:00,83.86,83.86,83.845,83.855,268700000.0
2009-10-29 04:50:00,83.85,83.855,83.845,83.845,248700000.0
2009-10-29 04:51:00,83.845,83.855,83.835,83.845,262100000.0
2009-10-29 04:52:00,83.855,83.86,83.85,83.85,102200000.0
2009-10-29 04:53:00,83.845,83.85,83.84,83.84,45700000.0
2009-10-29 04:54:00,83.84,83.85,83.84,83.845,136100000.0
2009-10-29 04:55:00,83.85,83.855,83.845,83.85,96000000.0
2009-10-29 04:56:00,83.85,83.86,83.84,83.845,94500000.0
2009-10-29 04:57:00,83.845,83.85,83.8,83.805,187200000.0
2009-10-29 04:58:00,83.805,83.805,83.775,83.775,102900000.0
2009-10-29 04:59:00,83.765,83.77,83.715,83.72,233800000.0
2009-10-29 05:00:00,83.72,83.755,83.715,83.74,304900000.0
2009-10-29 05:01:00,83.75,83.75,83.725,83.735,273500000.0
2009-10-29 05:02:00,83.735,83.75,83.705,83.705,399100000.0
2009-10-29 05:03:00,83.705,83.725,83.705,83.725,175100000.0
2009-10-29 05:04:00,83.72,83.745,83.71,83.71,178400000.0
2009-10-29 05:05:00,83.71,83.72,83.66,83.66,190900000.0
2009-10-29 05:06:00,83.66,83.67,83.65,83.665,237600000.0
2009-10-29 05:07:00,83.665,83.67,83.655,83.66,181600000.0
2009-10-29 05:08:00,83.66,83.675,83.66,83.675,41200000.0
2009-10-29 05:09:00,83.67,83.69,83.67,83.675,332500000.0
2009-10-29 05:10:00,83.675,83.69,83.67,83.675,318500000.0
2009-10-29 05:11:00,83.675,83.695,83.665,83.675,260200000.0
2009-10-29 05:12:00,83.68,83.685,83.67,83.68,281500000.0
2009-10-29 05:13:00,83.68,83.69,83.68,83.685,52100000.0
2009-10-29 05:14:00,83.685,83.705,83.685,83.685,70900000.0
2009-10-29 05:15:00,83.685,83.69,83.675,83.68,335000000.0
2009-10-29 05:16:00,83.68,83.685,83.67,83.67,326300000.0
2009-10-29 05:17:00,83.67,83.675,83.655,83.655,212000000.0
2009-10-29 05:18:00,83.655,83.665,83.65,83.655,372900000.0
2009-10-29 05:19:00,83.655,83.655,83.625,83.625,273500000.0
2009-10-29 05:20:00,83.625,83.65,83.625,83.63,412000000.0
2009-10-29 05:21:00,83.63,83.64,83.63,83.63,321900000.0
2009-10-29 05:22:00,83.63,83.63,83.605,83.62,238700000.0
2009-10-29 05:23:00,83.62,83.63,83.615,83.625,158800000.0
2009-10-29 05:24:00,83.625,83.625,83.61,83.625,158400000.0
2009-10-29 05:25:00,83.625,83.665,83.625,83.655,342700000.0
2009-10-29 05:26:00,83.655,83.67,83.65,83.66,223200000.0
2009-10-29 05:27:00,83.655,83.655,83.64,83.64,166600000.0
2009-10-29 05:28:00,83.64,83.66,83.64,83.645,189500000.0
2009-10-29 05:29:00,83.65,83.685,83.645,83.68,229800000.0
2009-10-29 05:30:00,83.68,83.68,83.645,83.66,123700000.0
2009-10-29 05:31:00,83.66,83.665,83.625,83.63,254600000.0
2009-10-29 05:32:00,83.63,83.71,83.63,83.67,338900000.0
2009-10-29 05:33:00,83.67,83.735,83.655,83.715,267000000.0
2009-10-29 05:34:00,83.715,83.725,83.675,83.68,227000000.0
2009-10-29 05:35:00,83.68,83.695,83.67,83.69,253400000.0
2009-10-29 05:36:00,83.69,83.7,83.66,83.675,282300000.0
2009-10-29 05:37:00,83.675,83.695,83.675,83.695,249000000.0
2009-10-29 05:38:00,83.695,83.73,83.69,83.73,222900000.0
2009-10-29 05:39:00,83.72,83.72,83.675,83.675,267800000.0
2009-10-29 05:40:00,83.685,83.7,83.685,83.685,94000000.0
2009-10-29 05:41:00,83.675,83.695,83.67,83.695,163200000.0
2009-10-29 05:42:00,83.695,83.725,83.695,83.7,213600000.0
2009-10-29 05:43:00,83.7,83.71,83.695,83.71,219700000.0
2009-10-29 05:44:00,83.71,83.71,83.7,83.7,124500000.0
2009-10-29 05:45:00,83.695,83.695,83.685,83.69,272700000.0
2009-10-29 05:46:00,83.69,83.71,83.685,83.7,268900000.0
2009-10-29 05:47:00,83.7,83.715,83.7,83.715,208500000.0
2009-10-29 05:48:00,83.72,83.725,83.715,83.72,54200000.0
2009-10-29 05:49:00,83.72,83.72,83.695,83.695,120300000.0
2009-10-29 05:50:00,83.695,83.72,83.695,83.7,253200000.0
2009-10-29 05:51:00,83.7,83.71,83.695,83.7,274500000.0
2009-10-29 05:52:00,83.7,83.705,83.695,83.705,157500000.0
2009-10-29 05:53:00,83.705,83.71,83.705,83.71,62200000.0
2009-10-29 05:54:00,83.71,83.715,83.695,83.695,180400000.0
2009-10-29 05:55:00,83.695,83.72,83.695,83.72,213800000.0
2009-10-29 05:56:00,83.725,83.73,83.71,83.725,255500000.0
2009-10-29 05:57:00,83.725,83.73,83.705,83.715,164400000.0
2009-10-29 05:58:00,83.715,83.725,83.715,83.715,103700000.0
2009-10-29 05:59:00,83.715,83.74,83.715,83.74,113800000.0
2009-10-29 06:00:00,83.745,83.745,83.73,83.735,140800000.0
2009-10-29 06:01:00,83.735,83.74,83.72,83.74,155400000.0
2009-10-29 06:02:00,83.74,83.74,83.72,83.72,88600000.0
2009-10-29 06:03:00,83.72,83.72,83.705,83.71,323600000.0
2009-10-29 06:04:00,83.71,83.74,83.71,83.735,104500000.0
2009-10-29 06:05:00,83.735,83.75,83.725,83.74,315200000.0
2009-10-29 06:06:00,83.74,83.745,83.73,83.745,253800000.0
2009-10-29 06:07:00,83.745,83.76,83.705,83.76,307300000.0
2009-10-29 06:08:00,83.755,83.765,83.735,83.735,174600000.0
2009-10-29 06:09:00,83.735,83.735,83.705,83.71,138500000.0
2009-10-29 06:10:00,83.71,83.735,83.71,83.725,41300000.0
2009-10-29 06:11:00,83.745,83.745,83.73,83.735,108900000.0
2009-10-29 06:12:00,83.735,83.735,83.725,83.725,85800000.0
2009-10-29 06:13:00,83.725,83.745,83.725,83.745,85300000.0
2009-10-29 06:14:00,83.745,83.76,83.745,83.76,63600000.0
2009-10-29 06:15:00,83.765,83.765,83.755,83.755,83500000.0
2009-10-29 06:16:00,83.755,83.765,83.755,83.76,129800000.0
2009-10-29 06:17:00,83.765,83.8,83.76,83.795,195300000.0
2009-10-29 06:18:00,83.795,83.81,83.795,83.795,100800000.0
2009-10-29 06:19:00,83.795,83.8,83.785,83.79,210600000.0
2009-10-29 06:20:00,83.79,83.795,83.785,83.785,34600000.0
2009-10-29 06:21:00,83.795,83.795,83.785,83.785,41900000.0
2009-10-29 06:22:00,83.785,83.795,83.76,83.76,48300000.0
2009-10-29 06:23:00,83.755,83.755,83.73,83.74,128900000.0
2009-10-29 06:24:00,83.715,83.725,83.705,83.705,124800000.0
2009-10-29 06:25:00,83.705,83.705,83.705,83.705,93200000.0
2009-10-29 06:26:00,83.71,83.715,83.705,83.705,88200000.0
2009-10-29 06:27:00,83.705,83.705,83.7,83.705,102000000.0
2009-10-29 06:28:00,83.71,83.71,83.7,83.7,20000000.0
2009-10-29 06:29:00,83.7,83.71,83.695,83.695,106700000.0
2009-10-29 06:30:00,83.685,83.7,83.685,83.69,42300000.0
2009-10-29 06:31:00,83.685,83.69,83.675,83.675,50600000.0
2009-10-29 06:32:00,83.675,83.675,83.65,83.66,138900000.0
2009-10-29 06:33:00,83.665,83.67,83.655,83.655,73500000.0
2009-10-29 06:34:00,83.655,83.655,83.645,83.645,170000000.0
2009-10-29 06:35:00,83.645,83.655,83.64,83.65,176800000.0
2009-10-29 06:36:00,83.65,83.655,83.64,83.64,155400000.0
2009-10-29 06:37:00,83.64,83.65,83.635,83.65,176100000.0
2009-10-29 06:38:00,83.65,83.65,83.65,83.65,13800000.0
2009-10-29 06:39:00,83.655,83.655,83.65,83.65,26200000.0
2009-10-29 06:40:00,83.65,83.665,83.645,83.665,93500000.0
2009-10-29 06:41:00,83.665,83.69,83.665,83.67,310400000.0
2009-10-29 06:42:00,83.675,83.695,83.675,83.68,152500000.0
2009-10-29 06:43:00,83.68,83.69,83.68,83.68,89700000.0
2009-10-29 06:44:00,83.685,83.69,83.675,83.68,221400000.0
2009-10-29 06:45:00,83.69,83.71,83.69,83.705,103700000.0
2009-10-29 06:46:00,83.705,83.735,83.705,83.725,237100000.0
2009-10-29 06:47:00,83.725,83.74,83.725,83.73,206500000.0
2009-10-29 06:48:00,83.725,83.73,83.72,83.725,172900000.0
2009-10-29 06:49:00,83.73,83.73,83.72,83.725,61900000.0
2009-10-29 06:50:00,83.725,83.725,83.695,83.695,263100000.0
2009-10-29 06:51:00,83.695,83.705,83.695,83.7,89300000.0
2009-10-29 06:52:00,83.7,83.715,83.695,83.705,108000000.0
2009-10-29 06:53:00,83.705,83.705,83.695,83.695,80800000.0
2009-10-29 06:54:00,83.695,83.715,83.695,83.71,68700000.0
2009-10-29 06:55:00,83.7,83.705,83.69,83.69,92800000.0
2009-10-29 06:56:00,83.69,83.7,83.67,83.67,166300000.0
2009-10-29 06:57:00,83.665,83.69,83.655,83.68,253300000.0
2009-10-29 06:58:00,83.68,83.68,83.67,83.68,65300000.0
2009-10-29 06:59:00,83.68,83.69,83.67,83.675,75700000.0
2009-10-29 07:00:00,83.675,83.68,83.655,83.665,162900000.0
2009-10-29 07:01:00,83.665,83.695,83.665,83.695,45900000.0
2009-10-29 07:02:00,83.695,83.705,83.685,83.695,280200000.0
2009-10-29 07:03:00,83.695,83.7,83.685,83.695,103800000.0
2009-10-29 07:04:00,83.695,83.705,83.675,83.675,235300000.0
2009-10-29 07:05:00,83.675,83.685,83.675,83.685,109700000.0
2009-10-29 07:06:00,83.685,83.705,83.685,83.7,133500000.0
2009-10-29 07:07:00,83.7,83.71,83.695,83.695,150000000.0
2009-10-29 07:08:00,83.71,83.73,83.695,83.73,82900000.0
2009-10-29 07:09:00,83.73,83.73,83.69,83.7,113100000.0
2009-10-29 07:10:00,83.7,83.71,83.695,83.7,133800000.0
2009-10-29 07:11:00,83.7,83.715,83.7,83.705,129100000.0
2009-10-29 07:12:00,83.705,83.745,83.705,83.735,76200000.0
2009-10-29 07:13:00,83.73,83.74,83.72,83.74,118300000.0
2009-10-29 07:14:00,83.74,83.76,83.74,83.76,95100000.0
2009-10-29 07:15:00,83.76,83.775,83.75,83.765,187700000.0
2009-10-29 07:16:00,83.755,83.765,83.755,83.76,86500000.0
2009-10-29 07:17:00,83.76,83.765,83.74,83.755,105600000.0
2009-10-29 07:18:00,83.755,83.775,83.755,83.77,154800000.0
2009-10-29 07:19:00,83.765,83.81,83.765,83.79,222900000.0
2009-10-29 07:20:00,83.79,83.805,83.78,83.785,275100000.0
2009-10-29 07:21:00,83.785,83.795,83.775,83.785,198800000.0
2009-10-29 07:22:00,83.785,83.8,83.765,83.785,333600000.0
2009-10-29 07:23:00,83.785,83.79,83.755,83.765,324100000.0
2009-10-29 07:24:00,83.755,83.79,83.755,83.77,277200000.0
2009-10-29 07:25:00,83.77,83.795,83.765,83.79,130600000.0
2009-10-29 07:26:00,83.79,83.8,83.77,83.78,102600000.0
2009-10-29 07:27:00,83.78,83.785,83.78,83.78,57500000.0
2009-10-29 07:28:00,83.78,83.8,83.78,83.785,62300000.0
2009-10-29 07:29:00,83.79,83.805,83.785,83.785,120800000.0
2009-10-29 07:30:00,83.79,83.8,83.785,83.795,179100000.0
2009-10-29 07:31:00,83.795,83.805,83.785,83.8,323400000.0
2009-10-29 07:32:00,83.8,83.805,83.77,83.785,232800000.0
2009-10-29 07:33:00,83.785,83.785,83.77,83.77,71400000.0
2009-10-29 07:34:00,83.77,83.78,83.77,83.775,92400000.0
2009-10-29 07:35:00,83.775,83.79,83.775,83.79,70700000.0
2009-10-29 07:36:00,83.785,83.81,83.785,83.81,378300000.0
2009-10-29 07:37:00,83.81,83.835,83.81,83.825,118000000.0
2009-10-29 07:38:00,83.82,83.835,83.81,83.825,75600000.0
2009-10-29 07:39:00,83.825,83.825,83.8,83.805,67600000.0
2009-10-29 07:40:00,83.805,83.815,83.79,83.805,78000000.0
2009-10-29 07:41:00,83.795,83.805,83.795,83.8,100600000.0
2009-10-29 07:42:00,83.8,83.805,83.795,83.795,89800000.0
2009-10-29 07:43:00,83.795,83.81,83.795,83.805,48700000.0
2009-10-29 07:44:00,83.805,83.805,83.785,83.8,64000000.0
2009-10-29 07:45:00,83.795,83.8,83.79,83.79,37300000.0
2009-10-29 07:46:00,83.795,83.805,83.79,83.79,120800000.0
2009-10-29 07:47:00,83.79,83.81,83.79,83.79,119200000.0
2009-10-29 07:48:00,83.79,83.805,83.79,83.8,212400000.0
2009-10-29 07:49:00,83.8,83.81,83.795,83.795,59000000.0
2009-10-29 07:50:00,83.795,83.805,83.795,83.805,51700000.0
2009-10-29 07:51:00,83.805,83.805,83.805,83.805,12800000.0
2009-10-29 07:52:00,83.805,83.82,83.8,83.8,149700000.0
2009-10-29 07:53:00,83.8,83.81,83.79,83.8,139600000.0
2009-10-29 07:54:00,83.8,83.815,83.8,83.81,150400000.0
2009-10-29 07:55:00,83.81,83.815,83.78,83.79,202400000.0
2009-10-29 07:56:00,83.8,83.8,83.785,83.79,163100000.0
2009-10-29 07:57:00,83.785,83.81,83.785,83.8,75600000.0
2009-10-29 07:58:00,83.805,83.83,83.795,83.81,182800000.0
2009-10-29 07:59:00,83.805,83.835,83.805,83.835,326600000.0
2009-10-29 08:00:00,83.835,83.845,83.805,83.805,240400000.0
2009-10-29 08:01:00,83.805,83.81,83.77,83.78,127200000.0
2009-10-29 08:02:00,83.775,83.8,83.775,83.775,284500000.0
2009-10-29 08:03:00,83.775,83.79,83.775,83.785,69400000.0
2009-10-29 08:04:00,83.785,83.79,83.78,83.79,192500000.0
2009-10-29 08:05:00,83.785,83.795,83.77,83.77,204200000.0
2009-10-29 08:06:00,83.765,83.775,83.76,83.76,151300000.0
2009-10-29 08:07:00,83.76,83.77,83.76,83.76,228500000.0
2009-10-29 08:08:00,83.76,83.775,83.76,83.77,89200000.0
2009-10-29 08:09:00,83.775,83.78,83.775,83.775,76800000.0
2009-10-29 08:10:00,83.78,83.785,83.77,83.775,163700000.0
2009-10-29 08:11:00,83.775,83.775,83.77,83.77,67700000.0
2009-10-29 08:12:00,83.77,83.775,83.755,83.765,241500000.0
2009-10-29 08:13:00,83.765,83.765,83.76,83.76,153300000.0
2009-10-29 08:14:00,83.765,83.765,83.75,83.75,151900000.0
2009-10-29 08:15:00,83.75,83.76,83.75,83.755,103400000.0
2009-10-29 08:16:00,83.75,83.755,83.75,83.755,10200000.0
2009-10-29 08:17:00,83.755,83.76,83.75,83.76,150400000.0
2009-10-29 08:18:00,83.76,83.77,83.745,83.755,130400000.0
2009-10-29 08:19:00,83.755,83.76,83.75,83.76,88800000.0
2009-10-29 08:20:00,83.765,83.765,83.75,83.75,135700000.0
2009-10-29 08:21:00,83.755,83.76,83.75,83.75,45400000.0
2009-10-29 08:22:00,83.75,83.755,83.73,83.735,182800000.0
2009-10-29 08:23:00,83.735,83.74,83.715,83.715,128500000.0
2009-10-29 08:24:00,83.72,83.725,83.715,83.715,95300000.0
2009-10-29 08:25:00,83.715,83.73,83.715,83.73,50200000.0
2009-10-29 08:26:00,83.72,83.72,83.715,83.715,97500000.0
2009-10-29 08:27:00,83.715,83.725,83.71,83.71,57200000.0
2009-10-29 08:28:00,83.715,83.715,83.715,83.715,19200000.0
2009-10-29 08:29:00,83.715,83.75,83.71,83.74,113200000.0
2009-10-29 08:30:00,83.725,83.765,83.725,83.745,181600000.0
2009-10-29 08:31:00,83.74,83.745,83.715,83.725,164200000.0
2009-10-29 08:32:00,83.72,83.73,83.72,83.725,115500000.0
2009-10-29 08:33:00,83.725,83.73,83.725,83.725,94600000.0
2009-10-29 08:34:00,83.725,83.725,83.725,83.725,71200000.0
2009-10-29 08:35:00,83.725,83.73,83.695,83.7,172500000.0
2009-10-29 08:36:00,83.705,83.725,83.69,83.725,126000000.0
2009-10-29 08:37:00,83.72,83.72,83.705,83.72,129100000.0
2009-10-29 08:38:00,83.725,83.725,83.715,83.715,72600000.0
2009-10-29 08:39:00,83.715,83.725,83.705,83.72,198400000.0
2009-10-29 08:40:00,83.725,83.725,83.695,83.695,179500000.0
2009-10-29 08:41:00,83.7,83.705,83.64,83.66,330600000.0
2009-10-29 08:42:00,83.66,83.715,83.66,83.705,303200000.0
2009-10-29 08:43:00,83.705,83.72,83.695,83.705,299600000.0
2009-10-29 08:44:00,83.705,83.72,83.7,83.7,305800000.0
2009-10-29 08:45:00,83.7,83.72,83.68,83.68,290300000.0
2009-10-29 08:46:00,83.68,83.695,83.645,83.645,317700000.0
2009-10-29 08:47:00,83.645,83.65,83.63,83.635,190500000.0
2009-10-29 08:48:00,83.635,83.645,83.615,83.615,202000000.0
2009-10-29 08:49:00,83.615,83.66,83.615,83.66,168500000.0
2009-10-29 08:50:00,83.665,83.735,83.665,83.73,324200000.0
2009-10-29 08:51:00,83.73,83.745,83.7,83.745,211100000.0
2009-10-29 08:52:00,83.745,83.755,83.745,83.75,92900000.0
2009-10-29 08:53:00,83.75,83.75,83.73,83.73,87400000.0
2009-10-29 08:54:00,83.73,83.755,83.73,83.75,128000000.0
2009-10-29 08:55:00,83.75,83.765,83.75,83.765,118900000.0
2009-10-29 08:56:00,83.76,83.765,83.76,83.76,19000000.0
2009-10-29 08:57:00,83.765,83.79,83.765,83.785,218700000.0
2009-10-29 08:58:00,83.785,83.8,83.785,83.785,144700000.0
2009-10-29 08:59:00,83.785,83.8,83.78,83.79,256200000.0
2009-10-29 09:00:00,83.79,83.805,83.79,83.805,98800000.0
2009-10-29 09:01:00,83.805,83.81,83.795,83.81,315100001.0
2009-10-29 09:02:00,83.81,83.865,83.81,83.84,621500001.0
2009-10-29 09:03:00,83.84,83.845,83.83,83.845,248200000.0
2009-10-29 09:04:00,83.845,83.845,83.825,83.825,213400000.0
2009-10-29 09:05:00,83.825,83.855,83.825,83.845,142400000.0
2009-10-29 09:06:00,83.845,83.86,83.84,83.855,177700000.0
2009-10-29 09:07:00,83.86,83.925,83.86,83.92,345600000.0
2009-10-29 09:08:00,83.92,83.965,83.915,83.945,452299999.0
2009-10-29 09:09:00,83.95,83.96,83.945,83.95,442200000.0
2009-10-29 09:10:00,83.95,83.98,83.945,83.98,437900000.0
2009-10-29 09:11:00,83.98,83.99,83.965,83.965,532500000.0
2009-10-29 09:12:00,83.965,83.975,83.94,83.96,536000000.0
2009-10-29 09:13:00,83.96,83.995,83.96,83.975,256500000.0
2009-10-29 09:14:00,83.98,84.0,83.975,83.985,505700001.0
2009-10-29 09:15:00,83.985,83.985,83.96,83.96,502700000.0
2009-10-29 09:16:00,83.96,84.005,83.96,83.995,405100002.0
2009-10-29 09:17:00,83.995,84.005,83.985,83.985,581200000.0
2009-10-29 09:18:00,83.985,84.025,83.985,84.015,443500000.0
2009-10-29 09:19:00,84.015,84.02,83.985,83.985,468400000.0
2009-10-29 09:20:00,83.985,83.985,83.945,83.945,397900000.0
2009-10-29 09:21:00,83.945,83.965,83.94,83.96,413000000.0
2009-10-29 09:22:00,83.96,83.96,83.915,83.925,532800000.0
2009-10-29 09:23:00,83.925,83.94,83.915,83.915,532200000.0
2009-10-29 09:24:00,83.915,83.92,83.895,83.895,301700000.0
2009-10-29 09:25:00,83.9,83.955,83.9,83.945,288300000.0
2009-10-29 09:26:00,83.945,83.95,83.93,83.935,361100000.0
2009-10-29 09:27:00,83.94,84.01,83.935,83.995,348800000.0
2009-10-29 09:28:00,83.995,84.0,83.985,83.99,174600000.0
2009-10-29 09:29:00,83.985,83.995,83.975,83.985,268800000.0
2009-10-29 09:30:00,83.985,84.0,83.985,83.99,91900000.0
2009-10-29 09:31:00,83.99,84.005,83.985,83.995,359400000.0
2009-10-29 09:32:00,83.995,84.02,83.985,83.985,361300000.0
2009-10-29 09:33:00,83.985,84.0,83.985,83.995,301900000.0
2009-10-29 09:34:00,83.995,84.0,83.965,83.98,346700000.0
2009-10-29 09:35:00,83.98,83.995,83.98,83.995,400200000.0
2009-10-29 09:36:00,83.995,83.995,83.98,83.99,204300000.0
2009-10-29 09:37:00,83.99,84.03,83.985,84.025,318200000.0
2009-10-29 09:38:00,84.025,84.07,84.02,84.045,315300000.0
2009-10-29 09:39:00,84.045,84.115,84.045,84.11,319500000.0
2009-10-29 09:40:00,84.11,84.15,84.095,84.105,491100000.0
2009-10-29 09:41:00,84.105,84.145,84.1,84.145,315000000.0
2009-10-29 09:42:00,84.14,84.205,84.14,84.195,312300000.0
2009-10-29 09:43:00,84.21,84.21,84.155,84.175,242900000.0
2009-10-29 09:44:00,84.175,84.185,84.17,84.185,202400000.0
2009-10-29 09:45:00,84.185,84.21,84.18,84.18,191300000.0
2009-10-29 09:46:00,84.18,84.245,84.18,84.235,310900000.0
2009-10-29 09:47:00,84.235,84.24,84.205,84.21,240000000.0
2009-10-29 09:48:00,84.21,84.21,84.16,84.185,318200000.0
2009-10-29 09:49:00,84.19,84.2,84.15,84.15,277700000.0
2009-10-29 09:50:00,84.16,84.16,84.12,84.13,271800000.0
2009-10-29 09:51:00,84.135,84.135,84.095,84.095,270000000.0
2009-10-29 09:52:00,84.1,84.165,84.1,84.165,303600000.0
2009-10-29 09:53:00,84.165,84.18,84.16,84.175,136800000.0
2009-10-29 09:54:00,84.185,84.21,84.18,84.205,269000000.0
2009-10-29 09:55:00,84.21,84.255,84.21,84.245,338100000.0
2009-10-29 09:56:00,84.245,84.245,84.19,84.195,217800000.0
2009-10-29 09:57:00,84.195,84.21,84.185,84.2,315100000.0
2009-10-29 09:58:00,84.2,84.235,84.18,84.215,271900000.0
2009-10-29 09:59:00,84.215,84.225,84.205,84.22,267700000.0
2009-10-29 10:00:00,84.22,84.23,84.215,84.22,445300000.0
2009-10-29 10:01:00,84.22,84.23,84.205,84.21,263600000.0
2009-10-29 10:02:00,84.205,84.21,84.13,84.14,270600000.0
2009-10-29 10:03:00,84.145,84.145,84.11,84.11,218500000.0
2009-10-29 10:04:00,84.11,84.115,84.05,84.1,357900000.0
2009-10-29 10:05:00,84.1,84.11,84.05,84.105,456700000.0
2009-10-29 10:06:00,84.105,84.135,84.085,84.11,240100000.0
2009-10-29 10:07:00,84.11,84.12,84.095,84.095,124200000.0
2009-10-29 10:08:00,84.095,84.13,84.095,84.105,432000000.0
2009-10-29 10:09:00,84.105,84.13,84.09,84.09,291200002.0
2009-10-29 10:10:00,84.1,84.1,84.025,84.055,476000000.0
2009-10-29 10:11:00,84.05,84.085,84.05,84.065,328200000.0
2009-10-29 10:12:00,84.065,84.11,84.065,84.105,258700000.0
2009-10-29 10:13:00,84.105,84.17,84.105,84.15,408900000.0
2009-10-29 10:14:00,84.155,84.2,84.14,84.185,377600000.0
2009-10-29 10:15:00,84.185,84.22,84.165,84.205,521600000.0
2009-10-29 10:16:00,84.205,84.215,84.185,84.205,252600000.0
2009-10-29 10:17:00,84.205,84.26,84.205,84.245,510900000.0
2009-10-29 10:18:00,84.245,84.25,84.225,84.24,379400000.0
2009-10-29 10:19:00,84.24,84.27,84.225,84.235,355600000.0
2009-10-29 10:20:00,84.235,84.375,84.235,84.35,562800000.0
2009-10-29 10:21:00,84.345,84.355,84.335,84.355,364700000.0
2009-10-29 10:22:00,84.355,84.365,84.34,84.345,292200000.0
2009-10-29 10:23:00,84.345,84.345,84.315,84.325,355000000.0
2009-10-29 10:24:00,84.325,84.355,84.295,84.3,452700000.0
2009-10-29 10:25:00,84.3,84.33,84.265,84.265,399000000.0
2009-10-29 10:26:00,84.265,84.29,84.265,84.27,384300000.0
2009-10-29 10:27:00,84.27,84.295,84.265,84.265,369300000.0
2009-10-29 10:28:00,84.265,84.325,84.265,84.32,325400000.0
2009-10-29 10:29:00,84.32,84.335,84.3,84.3,195200000.0
2009-10-29 10:30:00,84.3,84.34,84.275,84.285,447300000.0
2009-10-29 10:31:00,84.285,84.3,84.265,84.265,295100000.0
2009-10-29 10:32:00,84.265,84.265,84.21,84.22,337600000.0
2009-10-29 10:33:00,84.22,84.265,84.22,84.25,313400000.0
2009-10-29 10:34:00,84.25,84.295,84.25,84.285,506200000.0
2009-10-29 10:35:00,84.295,84.32,84.29,84.3,229600000.0
2009-10-29 10:36:00,84.3,84.31,84.29,84.305,308200000.0
2009-10-29 10:37:00,84.305,84.31,84.29,84.295,146500000.0
2009-10-29 10:38:00,84.295,84.3,84.275,84.28,147800000.0
2009-10-29 10:39:00,84.28,84.29,84.265,84.28,194900000.0
2009-10-29 10:40:00,84.28,84.29,84.265,84.27,199200000.0
2009-10-29 10:41:00,84.275,84.275,84.24,84.255,114800000.0
2009-10-29 10:42:00,84.25,84.27,84.245,84.25,129200000.0
2009-10-29 10:43:00,84.245,84.255,84.24,84.24,61300000.0
2009-10-29 10:44:00,84.24,84.24,84.215,84.235,93500000.0
2009-10-29 10:45:00,84.235,84.25,84.225,84.225,485200000.0
2009-10-29 10:46:00,84.225,84.235,84.22,84.22,170000000.0
2009-10-29 10:47:00,84.22,84.245,84.22,84.22,82200000.0
2009-10-29 10:48:00,84.22,84.225,84.2,84.205,166500000.0
2009-10-29 10:49:00,84.205,84.22,84.18,84.22,276200000.0
2009-10-29 10:50:00,84.215,84.26,84.21,84.26,294600000.0
2009-10-29 10:51:00,84.255,84.26,84.22,84.225,365100000.0
2009-10-29 10:52:00,84.225,84.255,84.21,84.245,262300000.0
2009-10-29 10:53:00,84.245,84.285,84.245,84.285,220600000.0
2009-10-29 10:54:00,84.28,84.29,84.25,84.26,314000000.0
2009-10-29 10:55:00,84.26,84.27,84.23,84.24,211300000.0
2009-10-29 10:56:00,84.24,84.27,84.225,84.24,542900000.0
2009-10-29 10:57:00,84.24,84.25,84.225,84.245,386600000.0
2009-10-29 10:58:00,84.24,84.25,84.225,84.25,297100000.0
2009-10-29 10:59:00,84.25,84.25,84.215,84.22,340900000.0
2009-10-29 11:00:00,84.215,84.22,84.195,84.195,314700000.0
2009-10-29 11:01:00,84.195,84.21,84.18,84.195,177400000.0
2009-10-29 11:02:00,84.195,84.225,84.195,84.225,246600001.0
2009-10-29 11:03:00,84.225,84.23,84.18,84.18,234400000.0
2009-10-29 11:04:00,84.18,84.195,84.16,84.165,385000000.0
2009-10-29 11:05:00,84.17,84.22,84.165,84.22,337900000.0
2009-10-29 11:06:00,84.22,84.25,84.22,84.245,421300000.0
2009-10-29 11:07:00,84.245,84.27,84.245,84.27,249100000.0
2009-10-29 11:08:00,84.27,84.32,84.27,84.32,351400000.0
2009-10-29 11:09:00,84.32,84.36,84.31,84.35,358500000.0
2009-10-29 11:10:00,84.35,84.375,84.345,84.365,246500000.0
2009-10-29 11:11:00,84.36,84.38,84.325,84.38,308000000.0
2009-10-29 11:12:00,84.375,84.395,84.335,84.335,487100000.0
2009-10-29 11:13:00,84.335,84.365,84.325,84.345,277900000.0
2009-10-29 11:14:00,84.34,84.35,84.295,84.295,403500000.0
2009-10-29 11:15:00,84.295,84.34,84.29,84.34,282100000.0
2009-10-29 11:16:00,84.33,84.385,84.32,84.365,154800000.0
2009-10-29 11:17:00,84.365,84.395,84.355,84.375,180300000.0
2009-10-29 11:18:00,84.395,84.405,84.345,84.345,522500000.0
2009-10-29 11:19:00,84.35,84.375,84.35,84.37,356400000.0
2009-10-29 11:20:00,84.37,84.375,84.365,84.375,229600000.0
2009-10-29 11:21:00,84.375,84.41,84.37,84.41,558799999.0
2009-10-29 11:22:00,84.405,84.465,84.405,84.435,529700000.0
2009-10-29 11:23:00,84.435,84.445,84.415,84.425,478000000.0
2009-10-29 11:24:00,84.425,84.445,84.425,84.445,218000000.0
2009-10-29 11:25:00,84.44,84.445,84.41,84.425,268500000.0
2009-10-29 11:26:00,84.425,84.425,84.405,84.405,211400000.0
2009-10-29 11:27:00,84.405,84.425,84.385,84.4,573300000.0
2009-10-29 11:28:00,84.4,84.4,84.375,84.38,287000000.0
2009-10-29 11:29:00,84.38,84.39,84.38,84.385,115900000.0
2009-10-29 11:30:00,84.385,84.385,84.35,84.37,221300000.0
2009-10-29 11:31:00,84.37,84.375,84.33,84.34,368400000.0
2009-10-29 11:32:00,84.34,84.35,84.315,84.325,243200000.0
2009-10-29 11:33:00,84.315,84.335,84.305,84.33,174300000.0
2009-10-29 11:34:00,84.33,84.33,84.29,84.29,286900000.0
2009-10-29 11:35:00,84.285,84.3,84.26,84.3,250600000.0
2009-10-29 11:36:00,84.3,84.305,84.29,84.305,175500000.0
2009-10-29 11:37:00,84.305,84.305,84.29,84.3,186400000.0
2009-10-29 11:38:00,84.3,84.3,84.27,84.27,341700000.0
2009-10-29 11:39:00,84.27,84.285,84.245,84.285,220600000.0
2009-10-29 11:40:00,84.305,84.305,84.24,84.28,371200000.0
2009-10-29 11:41:00,84.28,84.31,84.28,84.305,446800000.0
2009-10-29 11:42:00,84.305,84.315,84.285,84.285,213800000.0
2009-10-29 11:43:00,84.285,84.31,84.285,84.305,110000000.0
2009-10-29 11:44:00,84.305,84.31,84.3,84.305,502300000.0
2009-10-29 11:45:00,84.305,84.31,84.3,84.305,159600000.0
2009-10-29 11:46:00,84.31,84.33,84.295,84.32,323100000.0
2009-10-29 11:47:00,84.32,84.35,84.315,84.345,375400000.0
2009-10-29 11:48:00,84.345,84.36,84.345,84.355,89600000.0
2009-10-29 11:49:00,84.35,84.35,84.3,84.3,261900000.0
2009-10-29 11:50:00,84.305,84.34,84.305,84.31,208000000.0
2009-10-29 11:51:00,84.31,84.32,84.27,84.285,388900000.0
2009-10-29 11:52:00,84.285,84.295,84.28,84.29,216600000.0
2009-10-29 11:53:00,84.29,84.29,84.255,84.27,428500000.0
2009-10-29 11:54:00,84.27,84.285,84.26,84.285,206700000.0
2009-10-29 11:55:00,84.285,84.285,84.265,84.265,113400000.0
2009-10-29 11:56:00,84.265,84.28,84.26,84.27,420600000.0
2009-10-29 11:57:00,84.27,84.3,84.26,84.29,418000000.0
2009-10-29 11:58:00,84.29,84.29,84.25,84.25,546200000.0
2009-10-29 11:59:00,84.255,84.305,84.255,84.295,184300000.0
2009-10-29 12:00:00,84.295,84.305,84.27,84.295,157100000.0
2009-10-29 12:01:00,84.295,84.315,84.285,84.305,239800000.0
2009-10-29 12:02:00,84.305,84.315,84.3,84.3,72100000.0
2009-10-29 12:03:00,84.295,84.305,84.275,84.275,73300000.0
2009-10-29 12:04:00,84.275,84.275,84.255,84.27,156200000.0
2009-10-29 12:05:00,84.27,84.27,84.24,84.245,176100000.0
2009-10-29 12:06:00,84.245,84.265,84.245,84.255,237900000.0
2009-10-29 12:07:00,84.26,84.26,84.21,84.215,185800000.0
2009-10-29 12:08:00,84.21,84.22,84.18,84.18,234600000.0
2009-10-29 12:09:00,84.18,84.2,84.16,84.17,325200000.0
2009-10-29 12:10:00,84.165,84.195,84.165,84.18,295900000.0
2009-10-29 12:11:00,84.185,84.215,84.175,84.205,543100000.0
2009-10-29 12:12:00,84.205,84.215,84.2,84.21,200500000.0
2009-10-29 12:13:00,84.21,84.21,84.175,84.19,341100000.0
2009-10-29 12:14:00,84.19,84.215,84.185,84.205,444600000.0
2009-10-29 12:15:00,84.205,84.215,84.2,84.21,326500000.0
2009-10-29 12:16:00,84.21,84.235,84.21,84.22,226800000.0
2009-10-29 12:17:00,84.22,84.225,84.22,84.22,187300000.0
2009-10-29 12:18:00,84.22,84.23,84.195,84.195,166100000.0
2009-10-29 12:19:00,84.195,84.21,84.185,84.205,336499999.0
2009-10-29 12:20:00,84.205,84.215,84.195,84.21,384100000.0
2009-10-29 12:21:00,84.21,84.255,84.205,84.255,376900000.0
2009-10-29 12:22:00,84.265,84.265,84.235,84.25,310600000.0
2009-10-29 12:23:00,84.25,84.25,84.215,84.225,278400000.0
2009-10-29 12:24:00,84.225,84.23,84.22,84.22,237000000.0
2009-10-29 12:25:00,84.22,84.22,84.1,84.1,413400000.0
2009-10-29 12:26:00,84.1,84.115,84.075,84.08,423800000.0
2009-10-29 12:27:00,84.085,84.095,84.075,84.075,292500000.0
2009-10-29 12:28:00,84.075,84.095,84.055,84.07,516700000.0
2009-10-29 12:29:00,84.07,84.095,84.07,84.075,230600000.0
2009-10-29 12:30:00,84.075,84.1,84.055,84.1,373999999.0
2009-10-29 12:31:00,84.095,84.13,84.095,84.125,230400000.0
2009-10-29 12:32:00,84.13,84.14,84.13,84.14,171900000.0
2009-10-29 12:33:00,84.14,84.14,84.1,84.12,261100000.0
2009-10-29 12:34:00,84.12,84.14,84.12,84.125,250900000.0
2009-10-29 12:35:00,84.125,84.15,84.125,84.15,193100000.0
2009-10-29 12:36:00,84.15,84.15,84.135,84.14,201900000.0
2009-10-29 12:37:00,84.14,84.175,84.125,84.16,315700000.0
2009-10-29 12:38:00,84.16,84.17,84.155,84.155,55800000.0
2009-10-29 12:39:00,84.155,84.165,84.155,84.16,209100000.0
2009-10-29 12:40:00,84.16,84.16,84.1,84.11,163700000.0
2009-10-29 12:41:00,84.11,84.175,84.11,84.145,498600000.0
2009-10-29 12:42:00,84.145,84.17,84.145,84.16,359300001.0
2009-10-29 12:43:00,84.16,84.16,84.13,84.135,176900000.0
2009-10-29 12:44:00,84.135,84.16,84.135,84.155,208600000.0
2009-10-29 12:45:00,84.155,84.165,84.15,84.15,130200000.0
2009-10-29 12:46:00,84.15,84.21,84.15,84.185,288300000.0
2009-10-29 12:47:00,84.175,84.195,84.165,84.195,321599999.0
2009-10-29 12:48:00,84.195,84.2,84.17,84.19,271200001.0
2009-10-29 12:49:00,84.185,84.205,84.18,84.185,419500000.0
2009-10-29 12:50:00,84.185,84.19,84.17,84.17,209900000.0
2009-10-29 12:51:00,84.175,84.185,84.175,84.18,79700000.0
2009-10-29 12:52:00,84.185,84.2,84.175,84.18,266300000.0
2009-10-29 12:53:00,84.185,84.19,84.175,84.185,199400000.0
2009-10-29 12:54:00,84.185,84.185,84.15,84.15,179300000.0
2009-10-29 12:55:00,84.145,84.165,84.145,84.155,376100000.0
2009-10-29 12:56:00,84.155,84.16,84.145,84.15,139400000.0
2009-10-29 12:57:00,84.15,84.16,84.15,84.15,335200000.0
2009-10-29 12:58:00,84.15,84.175,84.145,84.175,417100000.0
2009-10-29 12:59:00,84.175,84.175,84.13,84.16,177500000.0
2009-10-29 13:00:00,84.165,84.165,84.135,84.135,135500000.0
2009-10-29 13:01:00,84.135,84.135,84.13,84.135,152700000.0
2009-10-29 13:02:00,84.135,84.14,84.125,84.125,449300000.0
2009-10-29 13:03:00,84.125,84.135,84.105,84.125,612900000.0
2009-10-29 13:04:00,84.125,84.16,84.125,84.145,577300001.0
2009-10-29 13:05:00,84.145,84.15,84.105,84.105,512300000.0
2009-10-29 13:06:00,84.105,84.11,84.1,84.1,327900000.0
2009-10-29 13:07:00,84.1,84.11,84.1,84.11,323000000.0
2009-10-29 13:08:00,84.11,84.115,84.105,84.11,243700000.0
2009-10-29 13:09:00,84.11,84.155,84.11,84.13,305000000.0
2009-10-29 13:10:00,84.125,84.175,84.125,84.175,408199999.0
2009-10-29 13:11:00,84.18,84.21,84.18,84.195,443000000.0
2009-10-29 13:12:00,84.195,84.195,84.175,84.175,99000000.0
2009-10-29 13:13:00,84.175,84.19,84.175,84.185,363300001.0
2009-10-29 13:14:00,84.185,84.195,84.185,84.19,148200000.0
2009-10-29 13:15:00,84.19,84.205,84.185,84.195,217900000.0
2009-10-29 13:16:00,84.195,84.195,84.17,84.17,336600000.0
2009-10-29 13:17:00,84.17,84.175,84.125,84.13,442800000.0
2009-10-29 13:18:00,84.13,84.14,84.115,84.135,269700000.0
2009-10-29 13:19:00,84.155,84.2,84.14,84.2,410800000.0
2009-10-29 13:20:00,84.205,84.21,84.185,84.195,387400000.0
2009-10-29 13:21:00,84.19,84.2,84.165,84.185,519500000.0
2009-10-29 13:22:00,84.185,84.205,84.18,84.19,317200000.0
2009-10-29 13:23:00,84.19,84.2,84.175,84.185,852800000.0
2009-10-29 13:24:00,84.185,84.205,84.175,84.185,363600000.0
2009-10-29 13:25:00,84.185,84.19,84.165,84.165,369800000.0
2009-10-29 13:26:00,84.165,84.19,84.165,84.17,249900000.0
2009-10-29 13:27:00,84.17,84.21,84.165,84.18,464500000.0
2009-10-29 13:28:00,84.18,84.18,84.16,84.17,114500000.0
2009-10-29 13:29:00,84.17,84.18,84.17,84.18,131000000.0
2009-10-29 13:30:00,84.165,84.175,84.155,84.17,399200000.0
2009-10-29 13:31:00,84.17,84.195,84.17,84.175,264600000.0
2009-10-29 13:32:00,84.175,84.195,84.175,84.195,102500000.0
2009-10-29 13:33:00,84.195,84.2,84.175,84.18,96400000.0
2009-10-29 13:34:00,84.18,84.19,84.17,84.175,144400000.0
2009-10-29 13:35:00,84.175,84.175,84.11,84.115,326900000.0
2009-10-29 13:36:00,84.12,84.145,84.12,84.12,277100000.0
2009-10-29 13:37:00,84.12,84.18,84.11,84.17,575700000.0
2009-10-29 13:38:00,84.17,84.175,84.13,84.135,598700000.0
2009-10-29 13:39:00,84.135,84.155,84.115,84.115,634300000.0
2009-10-29 13:40:00,84.115,84.13,84.105,84.105,478400000.0
2009-10-29 13:41:00,84.105,84.13,84.095,84.13,376600000.0
2009-10-29 13:42:00,84.13,84.13,84.105,84.105,490300000.0
2009-10-29 13:43:00,84.11,84.135,84.11,84.13,480300000.0
2009-10-29 13:44:00,84.13,84.135,84.11,84.11,358500000.0
2009-10-29 13:45:00,84.11,84.14,84.11,84.125,859499998.0
2009-10-29 13:46:00,84.125,84.125,84.115,84.12,621300000.0
2009-10-29 13:47:00,84.12,84.12,84.07,84.075,354100000.0
2009-10-29 13:48:00,84.075,84.085,84.07,84.075,189900000.0
2009-10-29 13:49:00,84.085,84.1,84.075,84.075,341200000.0
2009-10-29 13:50:00,84.075,84.085,84.065,84.065,321000000.0
2009-10-29 13:51:00,84.065,84.07,84.055,84.06,337100000.0
2009-10-29 13:52:00,84.055,84.1,84.055,84.1,681800001.0
2009-10-29 13:53:00,84.1,84.105,84.09,84.095,424600000.0
2009-10-29 13:54:00,84.09,84.12,84.075,84.11,548099999.0
2009-10-29 13:55:00,84.11,84.12,84.085,84.105,508200000.0
2009-10-29 13:56:00,84.115,84.125,84.095,84.11,453800000.0
2009-10-29 13:57:00,84.11,84.11,84.09,84.095,280400000.0
2009-10-29 13:58:00,84.105,84.13,84.095,84.115,273700000.0
2009-10-29 13:59:00,84.115,84.125,84.085,84.09,251200000.0
2009-10-29 14:00:00,84.09,84.14,84.085,84.135,353400000.0
2009-10-29 14:01:00,84.14,84.145,84.125,84.14,127100000.0
2009-10-29 14:02:00,84.135,84.14,84.115,84.12,231400000.0
2009-10-29 14:03:00,84.12,84.13,84.105,84.11,386800000.0
2009-10-29 14:04:00,84.11,84.11,84.08,84.08,271500000.0
2009-10-29 14:05:00,84.08,84.105,84.075,84.095,496300001.0
2009-10-29 14:06:00,84.095,84.095,84.075,84.095,302700000.0
2009-10-29 14:07:00,84.095,84.105,84.09,84.09,266900000.0
2009-10-29 14:08:00,84.1,84.115,84.07,84.1,703300000.0
2009-10-29 14:09:00,84.105,84.105,84.065,84.065,444600000.0
2009-10-29 14:10:00,84.07,84.07,84.035,84.04,439400000.0
2009-10-29 14:11:00,84.04,84.05,84.04,84.05,174200000.0
2009-10-29 14:12:00,84.05,84.055,84.04,84.045,315799999.0
2009-10-29 14:13:00,84.045,84.05,84.035,84.045,186200000.0
2009-10-29 14:14:00,84.045,84.045,84.03,84.03,250400000.0
2009-10-29 14:15:00,84.025,84.035,84.025,84.035,305400000.0
2009-10-29 14:16:00,84.035,84.075,84.035,84.07,574300000.0
2009-10-29 14:17:00,84.065,84.085,84.04,84.045,489100000.0
2009-10-29 14:18:00,84.05,84.06,84.045,84.05,235700000.0
2009-10-29 14:19:00,84.05,84.07,84.05,84.07,367599999.0
2009-10-29 14:20:00,84.07,84.08,84.06,84.07,448499999.0
2009-10-29 14:21:00,84.07,84.1,84.065,84.095,340700000.0
2009-10-29 14:22:00,84.095,84.095,84.065,84.075,366100000.0
2009-10-29 14:23:00,84.075,84.09,84.07,84.09,488000000.0
2009-10-29 14:24:00,84.09,84.095,84.075,84.08,593300000.0
2009-10-29 14:25:00,84.08,84.1,84.08,84.09,283500000.0
2009-10-29 14:26:00,84.085,84.105,84.05,84.07,619599999.0
2009-10-29 14:27:00,84.07,84.075,84.04,84.04,432200000.0
2009-10-29 14:28:00,84.035,84.045,84.02,84.03,348600000.0
2009-10-29 14:29:00,84.03,84.05,84.005,84.04,240300000.0
2009-10-29 14:30:00,84.045,84.625,84.035,84.605,260900000.0
2009-10-29 14:31:00,84.625,84.625,84.535,84.565,257400000.0
2009-10-29 14:32:00,84.565,84.635,84.535,84.61,509900000.0
2009-10-29 14:33:00,84.605,84.655,84.595,84.62,592900000.0
2009-10-29 14:34:00,84.615,84.725,84.605,84.65,618900000.0
2009-10-29 14:35:00,84.65,84.725,84.625,84.705,771700000.0
2009-10-29 14:36:00,84.705,84.82,84.675,84.815,636500000.0
2009-10-29 14:37:00,84.815,84.86,84.7,84.715,816599998.0
2009-10-29 14:38:00,84.725,84.755,84.67,84.725,757400001.0
2009-10-29 14:39:00,84.725,84.73,84.65,84.665,765600000.0
2009-10-29 14:40:00,84.665,84.68,84.61,84.62,810700000.0
2009-10-29 14:41:00,84.63,84.66,84.61,84.655,887800002.0
2009-10-29 14:42:00,84.655,84.69,84.645,84.65,814300001.0
2009-10-29 14:43:00,84.65,84.74,84.65,84.735,763699998.0
2009-10-29 14:44:00,84.735,84.8,84.725,84.795,668900000.0
2009-10-29 14:45:00,84.795,84.915,84.795,84.905,570700000.0
2009-10-29 14:46:00,84.905,84.935,84.845,84.88,649300000.0
2009-10-29 14:47:00,84.885,85.025,84.885,85.025,815499999.0
2009-10-29 14:48:00,85.02,85.05,84.99,85.01,735899999.0
2009-10-29 14:49:00,85.01,85.03,84.91,84.91,808800000.0
2009-10-29 14:50:00,84.91,84.94,84.875,84.94,554699999.0
2009-10-29 14:51:00,84.94,84.94,84.895,84.92,537000000.0
2009-10-29 14:52:00,84.92,84.94,84.89,84.935,588099999.0
2009-10-29 14:53:00,84.935,85.005,84.93,84.985,721199997.0
2009-10-29 14:54:00,84.985,85.085,84.975,85.07,748500000.0
2009-10-29 14:55:00,85.07,85.1,85.055,85.075,723400000.0
2009-10-29 14:56:00,85.065,85.11,85.04,85.105,756100000.0
2009-10-29 14:57:00,85.105,85.14,85.085,85.125,682899998.0
2009-10-29 14:58:00,85.13,85.15,85.1,85.1,699699998.0
2009-10-29 14:59:00,85.1,85.1,85.045,85.08,901700001.0
2009-10-29 15:00:00,85.085,85.135,85.075,85.12,835899998.0
2009-10-29 15:01:00,85.12,85.21,85.1,85.18,991700001.0
2009-10-29 15:02:00,85.19,85.3,85.175,85.3,710900000.0
2009-10-29 15:03:00,85.305,85.315,85.235,85.24,664500000.0
2009-10-29 15:04:00,85.24,85.26,85.225,85.235,726500000.0
2009-10-29 15:05:00,85.235,85.255,85.21,85.215,556100000.0
2009-10-29 15:06:00,85.215,85.22,85.195,85.215,396700000.0
2009-10-29 15:07:00,85.22,85.225,85.205,85.21,514900001.0
2009-10-29 15:08:00,85.215,85.22,85.135,85.135,751500001.0
2009-10-29 15:09:00,85.135,85.145,85.09,85.12,616400000.0
2009-10-29 15:10:00,85.125,85.145,85.115,85.125,715300000.0
2009-10-29 15:11:00,85.125,85.145,85.12,85.13,678100000.0
2009-10-29 15:12:00,85.13,85.14,85.115,85.13,622600000.0
2009-10-29 15:13:00,85.13,85.15,85.13,85.145,684900000.0
2009-10-29 15:14:00,85.145,85.185,85.135,85.18,877700000.0
2009-10-29 15:15:00,85.18,85.195,85.145,85.17,757000000.0
2009-10-29 15:16:00,85.17,85.17,85.125,85.125,705200000.0
2009-10-29 15:17:00,85.13,85.16,85.115,85.115,727499999.0
2009-10-29 15:18:00,85.115,85.125,85.08,85.09,618800000.0
2009-10-29 15:19:00,85.09,85.095,85.01,85.01,847799999.0
2009-10-29 15:20:00,85.015,85.02,84.975,84.975,641700000.0
2009-10-29 15:21:00,84.975,84.98,84.95,84.965,818800000.0
2009-10-29 15:22:00,84.965,84.965,84.935,84.945,750099999.0
2009-10-29 15:23:00,84.93,84.945,84.89,84.89,737900000.0
2009-10-29 15:24:00,84.895,84.91,84.845,84.845,588499999.0
2009-10-29 15:25:00,84.845,84.885,84.845,84.885,680700000.0
2009-10-29 15:26:00,84.885,84.925,84.885,84.905,780000000.0
2009-10-29 15:27:00,84.905,84.945,84.9,84.9,968600000.0
2009-10-29 15:28:00,84.9,84.94,84.89,84.935,542800000.0
2009-10-29 15:29:00,84.935,84.995,84.925,84.99,249700000.0
2009-10-29 15:30:00,84.99,85.01,84.985,84.995,705100003.0
2009-10-29 15:31:00,84.995,85.025,84.975,85.01,646500000.0
2009-10-29 15:32:00,85.0,85.08,85.0,85.06,628799999.0
2009-10-29 15:33:00,85.06,85.065,84.975,84.985,884300000.0
2009-10-29 15:34:00,84.985,84.995,84.915,84.925,511500000.0
2009-10-29 15:35:00,84.925,84.93,84.845,84.86,653100000.0
2009-10-29 15:36:00,84.86,84.9,84.855,84.885,930300001.0
2009-10-29 15:37:00,84.88,84.995,84.88,84.995,649800000.0
2009-10-29 15:38:00,84.995,85.04,84.975,85.03,392000000.0
2009-10-29 15:39:00,85.03,85.05,84.985,84.985,506100000.0
2009-10-29 15:40:00,84.985,85.045,84.985,85.025,390200000.0
2009-10-29 15:41:00,85.025,85.065,85.015,85.03,549300000.0
2009-10-29 15:42:00,85.03,85.04,84.95,84.955,674800000.0
2009-10-29 15:43:00,84.96,84.98,84.92,84.92,677500002.0
2009-10-29 15:44:00,84.92,84.95,84.87,84.875,763700001.0
2009-10-29 15:45:00,84.87,84.91,84.845,84.91,877200001.0
2009-10-29 15:46:00,84.905,84.95,84.89,84.915,724200000.0
2009-10-29 15:47:00,84.915,84.93,84.875,84.93,611700000.0
2009-10-29 15:48:00,84.93,84.93,84.885,84.9,649699999.0
2009-10-29 15:49:00,84.9,84.955,84.875,84.94,725300000.0
2009-10-29 15:50:00,84.94,84.985,84.935,84.935,630100000.0
2009-10-29 15:51:00,84.935,84.955,84.935,84.935,708200002.0
2009-10-29 15:52:00,84.935,84.955,84.875,84.88,698800000.0
2009-10-29 15:53:00,84.88,84.93,84.88,84.885,776100000.0
2009-10-29 15:54:00,84.885,84.92,84.885,84.915,660900000.0
2009-10-29 15:55:00,84.92,84.98,84.865,84.87,713400000.0
2009-10-29 15:56:00,84.87,84.895,84.855,84.865,676000000.0
2009-10-29 15:57:00,84.86,84.865,84.835,84.835,655900001.0
2009-10-29 15:58:00,84.835,84.84,84.77,84.82,681000000.0
2009-10-29 15:59:00,84.82,84.915,84.805,84.915,327700000.0
2009-10-29 16:00:00,84.915,84.94,84.89,84.93,339600000.0
2009-10-29 16:01:00,84.915,84.93,84.86,84.925,544100000.0
2009-10-29 16:02:00,84.925,84.95,84.92,84.95,490200000.0
2009-10-29 16:03:00,84.955,85.03,84.95,84.995,458100000.0
2009-10-29 16:04:00,85.0,85.01,84.93,84.955,604400000.0
2009-10-29 16:05:00,84.955,84.995,84.955,84.99,705000000.0
2009-10-29 16:06:00,84.99,85.05,84.99,85.045,389400000.0
2009-10-29 16:07:00,85.04,85.155,85.035,85.145,473700000.0
2009-10-29 16:08:00,85.15,85.185,85.15,85.165,275200000.0
2009-10-29 16:09:00,85.165,85.175,85.13,85.145,731100000.0
2009-10-29 16:10:00,85.145,85.155,85.12,85.12,649400000.0
2009-10-29 16:11:00,85.125,85.125,85.09,85.1,642200000.0
2009-10-29 16:12:00,85.1,85.15,85.08,85.15,685500000.0
2009-10-29 16:13:00,85.15,85.155,85.14,85.145,391800000.0
2009-10-29 16:14:00,85.15,85.17,85.135,85.155,605400000.0
2009-10-29 16:15:00,85.155,85.175,85.14,85.16,599700000.0
2009-10-29 16:16:00,85.16,85.16,85.125,85.13,678200000.0
2009-10-29 16:17:00,85.13,85.155,85.105,85.145,530300000.0
2009-10-29 16:18:00,85.145,85.195,85.145,85.17,707000001.0
2009-10-29 16:19:00,85.175,85.275,85.17,85.235,976300000.0
2009-10-29 16:20:00,85.235,85.26,85.22,85.255,450400000.0
2009-10-29 16:21:00,85.255,85.275,85.24,85.25,731700001.0
2009-10-29 16:22:00,85.255,85.365,85.255,85.345,889600002.0
2009-10-29 16:23:00,85.35,85.365,85.33,85.36,941600001.0
2009-10-29 16:24:00,85.36,85.44,85.335,85.355,730999999.0
2009-10-29 16:25:00,85.355,85.37,85.31,85.315,893700000.0
2009-10-29 16:26:00,85.32,85.32,85.285,85.315,812300000.0
2009-10-29 16:27:00,85.31,85.35,85.295,85.335,706500001.0
2009-10-29 16:28:00,85.335,85.345,85.3,85.315,843100000.0
2009-10-29 16:29:00,85.315,85.34,85.29,85.315,836000000.0
2009-10-29 16:30:00,85.315,85.335,85.29,85.31,370500000.0
2009-10-29 16:31:00,85.31,85.31,85.235,85.26,767999999.0
2009-10-29 16:32:00,85.26,85.27,85.205,85.22,565300001.0
2009-10-29 16:33:00,85.22,85.275,85.22,85.24,267200000.0
2009-10-29 16:34:00,85.255,85.27,85.15,85.15,550800000.0
2009-10-29 16:35:00,85.155,85.16,85.105,85.135,753500000.0
2009-10-29 16:36:00,85.14,85.165,85.135,85.155,316900000.0
2009-10-29 16:37:00,85.155,85.2,85.155,85.2,540000000.0
2009-10-29 16:38:00,85.2,85.255,85.15,85.225,591500000.0
2009-10-29 16:39:00,85.225,85.23,85.165,85.205,533300000.0
2009-10-29 16:40:00,85.205,85.22,85.175,85.175,680800000.0
2009-10-29 16:41:00,85.175,85.185,85.15,85.15,702500000.0
2009-10-29 16:42:00,85.15,85.15,85.1,85.12,532700000.0
2009-10-29 16:43:00,85.115,85.13,85.095,85.1,845300000.0
2009-10-29 16:44:00,85.105,85.14,85.08,85.115,762600000.0
2009-10-29 16:45:00,85.115,85.155,85.115,85.155,598000000.0
2009-10-29 16:46:00,85.14,85.155,85.11,85.135,294700000.0
2009-10-29 16:47:00,85.135,85.155,85.125,85.135,569600001.0
2009-10-29 16:48:00,85.135,85.145,85.1,85.12,574400001.0
2009-10-29 16:49:00,85.12,85.155,85.105,85.125,694400000.0
2009-10-29 16:50:00,85.125,85.16,85.12,85.135,559700000.0
2009-10-29 16:51:00,85.135,85.14,85.1,85.105,711399999.0
2009-10-29 16:52:00,85.105,85.155,85.105,85.115,714500000.0
2009-10-29 16:53:00,85.115,85.12,85.105,85.115,690200000.0
2009-10-29 16:54:00,85.115,85.115,85.085,85.115,450000000.0
2009-10-29 16:55:00,85.115,85.13,85.11,85.125,425499999.0
2009-10-29 16:56:00,85.14,85.16,85.125,85.155,332400000.0
2009-10-29 16:57:00,85.155,85.165,85.095,85.095,544900000.0
2009-10-29 16:58:00,85.095,85.135,85.085,85.12,323500000.0
2009-10-29 16:59:00,85.125,85.195,85.115,85.185,315600000.0
2009-10-29 17:00:00,85.185,85.22,85.16,85.22,597300000.0
2009-10-29 17:01:00,85.22,85.29,85.22,85.26,651700000.0
2009-10-29 17:02:00,85.26,85.315,85.25,85.305,739200000.0
2009-10-29 17:03:00,85.3,85.31,85.265,85.31,689700000.0
2009-10-29 17:04:00,85.315,85.315,85.225,85.24,913300001.0
2009-10-29 17:05:00,85.21,85.315,85.21,85.305,865199997.0
2009-10-29 17:06:00,85.29,85.325,85.29,85.305,1027500000.0
2009-10-29 17:07:00,85.31,85.325,85.285,85.32,686600000.0
2009-10-29 17:08:00,85.32,85.32,85.275,85.305,966200001.0
2009-10-29 17:09:00,85.305,85.32,85.29,85.29,555800000.0
2009-10-29 17:10:00,85.29,85.32,85.275,85.305,740500000.0
2009-10-29 17:11:00,85.305,85.345,85.295,85.32,620000000.0
2009-10-29 17:12:00,85.315,85.435,85.31,85.435,863599999.0
2009-10-29 17:13:00,85.435,85.435,85.395,85.405,797099999.0
2009-10-29 17:14:00,85.405,85.445,85.4,85.44,702300000.0
2009-10-29 17:15:00,85.445,85.465,85.41,85.465,796100000.0
2009-10-29 17:16:00,85.46,85.465,85.42,85.43,881700000.0
2009-10-29 17:17:00,85.43,85.435,85.365,85.395,816100001.0
2009-10-29 17:18:00,85.395,85.415,85.385,85.4,694100000.0
2009-10-29 17:19:00,85.4,85.42,85.385,85.385,545199999.0
2009-10-29 17:20:00,85.385,85.425,85.38,85.405,719299999.0
2009-10-29 17:21:00,85.41,85.415,85.385,85.39,785600000.0
2009-10-29 17:22:00,85.39,85.395,85.38,85.385,418500000.0
2009-10-29 17:23:00,85.385,85.39,85.37,85.385,503699998.0
2009-10-29 17:24:00,85.385,85.435,85.385,85.415,647100000.0
2009-10-29 17:25:00,85.415,85.475,85.4,85.465,507600000.0
2009-10-29 17:26:00,85.465,85.465,85.425,85.425,281700000.0
2009-10-29 17:27:00,85.425,85.465,85.425,85.45,391700000.0
2009-10-29 17:28:00,85.45,85.475,85.45,85.475,409800000.0
2009-10-29 17:29:00,85.475,85.48,85.445,85.48,520700001.0
2009-10-29 17:30:00,85.48,85.495,85.465,85.47,511800000.0
2009-10-29 17:31:00,85.465,85.555,85.465,85.55,872500000.0
2009-10-29 17:32:00,85.55,85.57,85.535,85.56,580300000.0
2009-10-29 17:33:00,85.56,85.605,85.555,85.57,869000000.0
2009-10-29 17:34:00,85.56,85.575,85.54,85.54,696600000.0
2009-10-29 17:35:00,85.54,85.56,85.525,85.525,742499999.0
2009-10-29 17:36:00,85.525,85.55,85.51,85.55,639600000.0
2009-10-29 17:37:00,85.55,85.57,85.49,85.49,416100000.0
2009-10-29 17:38:00,85.495,85.52,85.465,85.515,724099999.0
2009-10-29 17:39:00,85.515,85.525,85.48,85.48,597000000.0
2009-10-29 17:40:00,85.48,85.49,85.46,85.46,645900000.0
2009-10-29 17:41:00,85.46,85.49,85.46,85.49,559800000.0
2009-10-29 17:42:00,85.49,85.495,85.475,85.495,387700000.0
2009-10-29 17:43:00,85.495,85.495,85.42,85.42,748600000.0
2009-10-29 17:44:00,85.425,85.45,85.41,85.45,623100000.0
2009-10-29 17:45:00,85.45,85.465,85.4,85.425,769700000.0
2009-10-29 17:46:00,85.425,85.435,85.385,85.4,566000000.0
2009-10-29 17:47:00,85.4,85.435,85.395,85.435,895499999.0
2009-10-29 17:48:00,85.435,85.46,85.425,85.43,685900000.0
2009-10-29 17:49:00,85.445,85.46,85.435,85.445,553700000.0
2009-10-29 17:50:00,85.445,85.45,85.425,85.425,380300000.0
2009-10-29 17:51:00,85.42,85.43,85.395,85.415,678700000.0
2009-10-29 17:52:00,85.415,85.435,85.405,85.425,426400000.0
2009-10-29 17:53:00,85.425,85.425,85.385,85.385,534600000.0
2009-10-29 17:54:00,85.385,85.4,85.37,85.38,616400000.0
2009-10-29 17:55:00,85.38,85.38,85.345,85.355,437100000.0
2009-10-29 17:56:00,85.355,85.365,85.335,85.335,316700000.0
2009-10-29 17:57:00,85.335,85.37,85.32,85.36,306100000.0
2009-10-29 17:58:00,85.36,85.365,85.33,85.33,300900000.0
2009-10-29 17:59:00,85.33,85.405,85.32,85.405,612500000.0
2009-10-29 18:00:00,85.4,85.42,85.36,85.39,512099999.0
2009-10-29 18:01:00,85.385,85.41,85.375,85.41,281500000.0
2009-10-29 18:02:00,85.41,85.425,85.375,85.39,284600000.0
2009-10-29 18:03:00,85.385,85.4,85.38,85.39,131600000.0
2009-10-29 18:04:00,85.39,85.415,85.37,85.405,398900000.0
2009-10-29 18:05:00,85.405,85.465,85.405,85.465,514800000.0
2009-10-29 18:06:00,85.465,85.49,85.46,85.485,660200000.0
2009-10-29 18:07:00,85.485,85.51,85.48,85.485,361400000.0
2009-10-29 18:08:00,85.485,85.495,85.46,85.465,668400000.0
2009-10-29 18:09:00,85.465,85.495,85.455,85.495,741899999.0
2009-10-29 18:10:00,85.49,85.505,85.445,85.45,566200000.0
2009-10-29 18:11:00,85.455,85.46,85.41,85.41,311800000.0
2009-10-29 18:12:00,85.41,85.415,85.385,85.385,332300000.0
2009-10-29 18:13:00,85.39,85.405,85.38,85.39,640300000.0
2009-10-29 18:14:00,85.385,85.41,85.385,85.39,516300000.0
2009-10-29 18:15:00,85.395,85.415,85.385,85.415,367400000.0
2009-10-29 18:16:00,85.415,85.415,85.4,85.415,415300000.0
2009-10-29 18:17:00,85.415,85.42,85.36,85.36,575400001.0
2009-10-29 18:18:00,85.36,85.385,85.355,85.38,382200000.0
2009-10-29 18:19:00,85.38,85.4,85.375,85.385,561700000.0
2009-10-29 18:20:00,85.39,85.405,85.385,85.4,417000001.0
2009-10-29 18:21:00,85.395,85.405,85.39,85.395,331399999.0
2009-10-29 18:22:00,85.4,85.415,85.37,85.405,666300000.0
2009-10-29 18:23:00,85.405,85.405,85.385,85.4,661000000.0
2009-10-29 18:24:00,85.4,85.425,85.395,85.405,248400000.0
2009-10-29 18:25:00,85.405,85.41,85.365,85.385,385800000.0
2009-10-29 18:26:00,85.385,85.42,85.375,85.405,387500000.0
2009-10-29 18:27:00,85.405,85.42,85.4,85.4,299300000.0
2009-10-29 18:28:00,85.4,85.425,85.395,85.425,729199999.0
2009-10-29 18:29:00,85.425,85.44,85.415,85.415,500900000.0
2009-10-29 18:30:00,85.415,85.445,85.415,85.435,641100001.0
2009-10-29 18:31:00,85.435,85.44,85.395,85.425,440599999.0
2009-10-29 18:32:00,85.425,85.435,85.415,85.43,538000000.0
2009-10-29 18:33:00,85.44,85.475,85.435,85.465,730799999.0
2009-10-29 18:34:00,85.47,85.475,85.44,85.45,456600000.0
2009-10-29 18:35:00,85.45,85.47,85.445,85.47,668500001.0
2009-10-29 18:36:00,85.47,85.52,85.45,85.51,413200000.0
2009-10-29 18:37:00,85.505,85.52,85.485,85.49,593900000.0
2009-10-29 18:38:00,85.49,85.54,85.49,85.54,625200000.0
2009-10-29 18:39:00,85.54,85.565,85.53,85.545,537600000.0
2009-10-29 18:40:00,85.54,85.57,85.54,85.56,645900000.0
2009-10-29 18:41:00,85.565,85.605,85.56,85.58,491400000.0
2009-10-29 18:42:00,85.58,85.615,85.58,85.61,393900000.0
2009-10-29 18:43:00,85.605,85.66,85.605,85.65,431200000.0
2009-10-29 18:44:00,85.65,85.68,85.64,85.65,600400000.0
2009-10-29 18:45:00,85.65,85.67,85.625,85.665,411400000.0
2009-10-29 18:46:00,85.665,85.705,85.64,85.69,507000000.0
2009-10-29 18:47:00,85.69,85.695,85.65,85.675,272200000.0
2009-10-29 18:48:00,85.675,85.685,85.615,85.62,541700000.0
2009-10-29 18:49:00,85.625,85.625,85.6,85.605,314700000.0
2009-10-29 18:50:00,85.61,85.625,85.605,85.62,563400000.0
2009-10-29 18:51:00,85.62,85.62,85.585,85.6,560000000.0
2009-10-29 18:52:00,85.6,85.6,85.545,85.565,335200000.0
2009-10-29 18:53:00,85.565,85.58,85.55,85.575,359800001.0
2009-10-29 18:54:00,85.575,85.625,85.575,85.61,412500000.0
2009-10-29 18:55:00,85.61,85.61,85.535,85.545,425400000.0
2009-10-29 18:56:00,85.545,85.61,85.535,85.595,442400000.0
2009-10-29 18:57:00,85.595,85.6,85.555,85.56,299100000.0
2009-10-29 18:58:00,85.555,85.555,85.47,85.47,281900000.0
2009-10-29 18:59:00,85.47,85.505,85.465,85.47,531400000.0
2009-10-29 19:00:00,85.47,85.5,85.455,85.46,440600000.0
2009-10-29 19:01:00,85.465,85.565,85.46,85.545,572600001.0
2009-10-29 19:02:00,85.54,85.56,85.52,85.54,547400000.0
2009-10-29 19:03:00,85.54,85.645,85.53,85.635,602900000.0
2009-10-29 19:04:00,85.635,85.64,85.6,85.605,488600000.0
2009-10-29 19:05:00,85.605,85.675,85.595,85.675,493800000.0
2009-10-29 19:06:00,85.675,85.715,85.67,85.705,670600000.0
2009-10-29 19:07:00,85.705,85.71,85.685,85.7,459100001.0
2009-10-29 19:08:00,85.705,85.735,85.705,85.72,670700000.0
2009-10-29 19:09:00,85.72,85.74,85.71,85.735,575200000.0
2009-10-29 19:10:00,85.735,85.77,85.735,85.735,673800000.0
2009-10-29 19:11:00,85.735,85.765,85.735,85.755,279100000.0
2009-10-29 19:12:00,85.755,85.77,85.725,85.73,497400000.0
2009-10-29 19:13:00,85.725,85.745,85.715,85.73,456800000.0
2009-10-29 19:14:00,85.73,85.73,85.68,85.695,454700000.0
2009-10-29 19:15:00,85.695,85.705,85.675,85.675,654899999.0
2009-10-29 19:16:00,85.675,85.68,85.58,85.585,867699998.0
2009-10-29 19:17:00,85.595,85.615,85.565,85.59,605399999.0
2009-10-29 19:18:00,85.585,85.605,85.58,85.6,455699999.0
2009-10-29 19:19:00,85.605,85.665,85.605,85.65,491000000.0
2009-10-29 19:20:00,85.65,85.655,85.6,85.63,535400000.0
2009-10-29 19:21:00,85.635,85.655,85.635,85.635,363600000.0
2009-10-29 19:22:00,85.635,85.645,85.595,85.63,274200000.0
2009-10-29 19:23:00,85.63,85.65,85.61,85.65,318500000.0
2009-10-29 19:24:00,85.65,85.67,85.635,85.635,571300000.0
2009-10-29 19:25:00,85.635,85.635,85.61,85.625,490300000.0
2009-10-29 19:26:00,85.625,85.65,85.625,85.65,522100000.0
2009-10-29 19:27:00,85.645,85.665,85.645,85.66,633300000.0
2009-10-29 19:28:00,85.66,85.66,85.645,85.65,532900000.0
2009-10-29 19:29:00,85.65,85.675,85.65,85.675,338900000.0
2009-10-29 19:30:00,85.67,85.705,85.67,85.7,342900000.0
2009-10-29 19:31:00,85.7,85.705,85.675,85.68,394400000.0
2009-10-29 19:32:00,85.68,85.7,85.68,85.685,453700002.0
2009-10-29 19:33:00,85.685,85.685,85.665,85.665,444100000.0
2009-10-29 19:34:00,85.665,85.665,85.65,85.66,247400000.0
2009-10-29 19:35:00,85.66,85.685,85.66,85.67,171900000.0
2009-10-29 19:36:00,85.67,85.68,85.665,85.68,148700000.0
2009-10-29 19:37:00,85.68,85.695,85.665,85.685,251400000.0
2009-10-29 19:38:00,85.685,85.71,85.68,85.71,302100000.0
2009-10-29 19:39:00,85.71,85.76,85.71,85.76,300300000.0
2009-10-29 19:40:00,85.76,85.805,85.76,85.8,496499999.0
2009-10-29 19:41:00,85.805,85.815,85.785,85.815,528699999.0
2009-10-29 19:42:00,85.81,85.81,85.755,85.765,584099999.0
2009-10-29 19:43:00,85.77,85.785,85.74,85.755,682400000.0
2009-10-29 19:44:00,85.755,85.76,85.695,85.71,525400000.0
2009-10-29 19:45:00,85.71,85.775,85.71,85.755,429900000.0
2009-10-29 19:46:00,85.77,85.77,85.74,85.745,469599998.0
2009-10-29 19:47:00,85.745,85.755,85.735,85.745,599599997.0
2009-10-29 19:48:00,85.745,85.75,85.725,85.75,371900000.0
2009-10-29 19:49:00,85.745,85.775,85.745,85.76,309100000.0
2009-10-29 19:50:00,85.76,85.77,85.745,85.765,397800000.0
2009-10-29 19:51:00,85.77,85.8,85.765,85.775,347600000.0
2009-10-29 19:52:00,85.775,85.785,85.76,85.78,325800000.0
2009-10-29 19:53:00,85.78,85.79,85.77,85.775,404800000.0
2009-10-29 19:54:00,85.775,85.8,85.77,85.8,394800000.0
2009-10-29 19:55:00,85.8,85.8,85.765,85.785,704400000.0
2009-10-29 19:56:00,85.785,85.8,85.74,85.77,790500000.0
2009-10-29 19:57:00,85.77,85.79,85.75,85.765,673900000.0
2009-10-29 19:58:00,85.765,85.78,85.735,85.755,770000000.0
2009-10-29 19:59:00,85.76,85.765,85.74,85.75,647200000.0
2009-10-29 20:00:00,85.75,85.755,85.715,85.725,801800000.0
2009-10-29 20:01:00,85.725,85.745,85.72,85.735,496200000.0
2009-10-29 20:02:00,85.735,85.745,85.695,85.7,417500000.0
2009-10-29 20:03:00,85.7,85.74,85.695,85.73,267900000.0
2009-10-29 20:04:00,85.74,85.74,85.715,85.725,128200000.0
2009-10-29 20:05:00,85.725,85.755,85.725,85.755,386900000.0
2009-10-29 20:06:00,85.755,85.77,85.745,85.755,285200000.0
2009-10-29 20:07:00,85.755,85.755,85.725,85.74,351099999.0
2009-10-29 20:08:00,85.74,85.755,85.735,85.745,272300000.0
2009-10-29 20:09:00,85.74,85.75,85.73,85.73,386000000.0
2009-10-29 20:10:00,85.735,85.745,85.725,85.745,291700000.0
2009-10-29 20:11:00,85.745,85.745,85.735,85.735,245700000.0
2009-10-29 20:12:00,85.735,85.75,85.725,85.735,345900000.0
2009-10-29 20:13:00,85.735,85.755,85.715,85.745,423200000.0
2009-10-29 20:14:00,85.745,85.76,85.725,85.73,290999999.0
2009-10-29 20:15:00,85.73,85.78,85.725,85.77,465100000.0
2009-10-29 20:16:00,85.775,85.775,85.755,85.755,444100000.0
2009-10-29 20:17:00,85.755,85.76,85.745,85.76,378000000.0
2009-10-29 20:18:00,85.76,85.765,85.75,85.75,106600000.0
2009-10-29 20:19:00,85.75,85.77,85.75,85.77,127800000.0
2009-10-29 20:20:00,85.77,85.775,85.75,85.755,148700000.0
2009-10-29 20:21:00,85.755,85.795,85.755,85.77,177200000.0
2009-10-29 20:22:00,85.765,85.765,85.745,85.76,191900000.0
2009-10-29 20:23:00,85.76,85.76,85.76,85.76,88100000.0
2009-10-29 20:24:00,85.76,85.765,85.745,85.765,248600000.0
2009-10-29 20:25:00,85.765,85.77,85.735,85.735,316300000.0
2009-10-29 20:26:00,85.73,85.73,85.685,85.71,386600000.0
2009-10-29 20:27:00,85.71,85.755,85.71,85.74,361400001.0
2009-10-29 20:28:00,85.745,85.765,85.745,85.75,329800000.0
2009-10-29 20:29:00,85.75,85.775,85.715,85.765,378800000.0
2009-10-29 20:30:00,85.765,85.775,85.745,85.755,315800000.0
2009-10-29 20:31:00,85.755,85.785,85.745,85.785,394699999.0
2009-10-29 20:32:00,85.79,85.805,85.78,85.785,366200000.0
2009-10-29 20:33:00,85.785,85.8,85.74,85.755,149600000.0
2009-10-29 20:34:00,85.755,85.78,85.75,85.78,279800000.0
2009-10-29 20:35:00,85.78,85.805,85.775,85.78,397000000.0
2009-10-29 20:36:00,85.775,85.785,85.77,85.775,144700000.0
2009-10-29 20:37:00,85.775,85.815,85.77,85.795,289700000.0
2009-10-29 20:38:00,85.795,85.81,85.765,85.79,354400000.0
2009-10-29 20:39:00,85.795,85.8,85.755,85.755,530900000.0
2009-10-29 20:40:00,85.755,85.795,85.755,85.795,589300000.0
2009-10-29 20:41:00,85.795,85.82,85.795,85.805,640400000.0
2009-10-29 20:42:00,85.81,85.81,85.795,85.8,268000000.0
2009-10-29 20:43:00,85.8,85.81,85.795,85.795,524100000.0
2009-10-29 20:44:00,85.81,85.86,85.81,85.835,303200000.0
2009-10-29 20:45:00,85.835,85.835,85.81,85.815,207400000.0
2009-10-29 20:46:00,85.815,85.845,85.815,85.84,301100000.0
2009-10-29 20:47:00,85.84,85.845,85.825,85.83,236000000.0
2009-10-29 20:48:00,85.825,85.845,85.825,85.845,362900000.0
2009-10-29 20:49:00,85.845,85.85,85.84,85.84,321300001.0
2009-10-29 20:50:00,85.84,85.865,85.835,85.865,131300000.0
2009-10-29 20:51:00,85.865,85.865,85.845,85.845,243900000.0
2009-10-29 20:52:00,85.845,85.855,85.815,85.815,376200000.0
2009-10-29 20:53:00,85.815,85.815,85.775,85.78,477000000.0
2009-10-29 20:54:00,85.78,85.79,85.765,85.77,387200000.0
2009-10-29 20:55:00,85.77,85.775,85.76,85.765,450900000.0
2009-10-29 20:56:00,85.765,85.79,85.765,85.78,483400002.0
2009-10-29 20:57:00,85.785,85.82,85.77,85.82,338100000.0
2009-10-29 20:58:00,85.82,85.83,85.815,85.83,176900000.0
2009-10-29 20:59:00,85.83,85.865,85.825,85.835,285200000.0
2009-10-29 21:00:00,85.845,85.855,85.835,85.845,384500000.0
2009-10-29 21:01:00,85.845,85.855,85.78,85.785,528300000.0
2009-10-29 21:02:00,85.785,85.79,85.75,85.75,231400000.0
2009-10-29 21:03:00,85.75,85.77,85.75,85.755,194600000.0
2009-10-29 21:04:00,85.755,85.765,85.735,85.76,175000000.0
2009-10-29 21:05:00,85.765,85.78,85.755,85.78,322100000.0
2009-10-29 21:06:00,85.78,85.8,85.775,85.785,468000000.0
2009-10-29 21:07:00,85.785,85.81,85.78,85.805,302999999.0
2009-10-29 21:08:00,85.805,85.805,85.775,85.78,283900000.0
2009-10-29 21:09:00,85.78,85.785,85.755,85.755,301400000.0
2009-10-29 21:10:00,85.755,85.755,85.745,85.745,395000000.0
2009-10-29 21:11:00,85.745,85.77,85.73,85.735,418400000.0
2009-10-29 21:12:00,85.74,85.755,85.735,85.74,207100000.0
2009-10-29 21:13:00,85.745,85.76,85.74,85.755,140000000.0
2009-10-29 21:14:00,85.755,85.77,85.75,85.755,393900000.0
2009-10-29 21:15:00,85.755,85.77,85.755,85.765,160600000.0
2009-10-29 21:16:00,85.765,85.775,85.755,85.76,442300000.0
2009-10-29 21:17:00,85.76,85.76,85.745,85.75,151500000.0
2009-10-29 21:18:00,85.75,85.755,85.715,85.73,337100000.0
2009-10-29 21:19:00,85.73,85.735,85.705,85.715,224200000.0
2009-10-29 21:20:00,85.715,85.72,85.705,85.715,404800000.0
2009-10-29 21:21:00,85.71,85.75,85.71,85.735,477400000.0
2009-10-29 21:22:00,85.735,85.75,85.73,85.73,277800001.0
2009-10-29 21:23:00,85.735,85.745,85.725,85.735,337000000.0
2009-10-29 21:24:00,85.735,85.745,85.735,85.735,104200000.0
2009-10-29 21:25:00,85.735,85.765,85.735,85.755,410100000.0
2009-10-29 21:26:00,85.755,85.76,85.745,85.755,327500000.0
2009-10-29 21:27:00,85.755,85.765,85.745,85.75,135300000.0
2009-10-29 21:28:00,85.755,85.775,85.755,85.76,371700000.0
2009-10-29 21:29:00,85.76,85.76,85.745,85.75,172800000.0
2009-10-29 21:30:00,85.745,85.755,85.745,85.745,334500000.0
2009-10-29 21:31:00,85.755,85.755,85.745,85.745,207600000.0
2009-10-29 21:32:00,85.745,85.77,85.745,85.77,373900000.0
2009-10-29 21:33:00,85.765,85.775,85.765,85.77,278100000.0
2009-10-29 21:34:00,85.765,85.775,85.765,85.77,159100000.0
2009-10-29 21:35:00,85.775,85.785,85.77,85.785,97500000.0
2009-10-29 21:36:00,85.785,85.79,85.755,85.77,248800000.0
2009-10-29 21:37:00,85.765,85.775,85.755,85.755,385200000.0
2009-10-29 21:38:00,85.75,85.77,85.745,85.765,241000000.0
2009-10-29 21:39:00,85.765,85.77,85.75,85.76,192300000.0
2009-10-29 21:40:00,85.76,85.77,85.74,85.74,314700000.0
2009-10-29 21:41:00,85.74,85.75,85.73,85.745,348000000.0
2009-10-29 21:42:00,85.75,85.75,85.72,85.725,273800000.0
2009-10-29 21:43:00,85.725,85.74,85.725,85.73,429800000.0
2009-10-29 21:44:00,85.73,85.74,85.72,85.74,211900000.0
2009-10-29 21:45:00,85.735,85.735,85.71,85.71,287300000.0
2009-10-29 21:46:00,85.71,85.71,85.655,85.675,438000000.0
2009-10-29 21:47:00,85.675,85.685,85.665,85.68,381000000.0
2009-10-29 21:48:00,85.68,85.68,85.655,85.665,451900000.0
2009-10-29 21:49:00,85.665,85.69,85.66,85.69,408400000.0
2009-10-29 21:50:00,85.69,85.7,85.675,85.685,482600000.0
2009-10-29 21:51:00,85.685,85.685,85.675,85.68,473400002.0
2009-10-29 21:52:00,85.68,85.69,85.68,85.685,318700000.0
2009-10-29 21:53:00,85.685,85.71,85.675,85.685,459200000.0
2009-10-29 21:54:00,85.685,85.685,85.665,85.68,335300000.0
2009-10-29 21:55:00,85.685,85.7,85.675,85.69,438200000.0
2009-10-29 21:56:00,85.69,85.74,85.685,85.735,414800000.0
2009-10-29 21:57:00,85.725,85.76,85.7,85.73,367700000.0
2009-10-29 21:58:00,85.735,85.735,85.715,85.735,288200000.0
2009-10-29 21:59:00,85.735,85.75,85.705,85.705,403100000.0
2009-10-29 22:00:00,85.705,85.73,85.68,85.69,328700000.0
2009-10-29 22:01:00,85.695,85.7,85.665,85.675,200800000.0
2009-10-29 22:02:00,85.67,85.68,85.645,85.66,257100000.0
2009-10-29 22:03:00,85.66,85.675,85.655,85.665,139800000.0
2009-10-29 22:04:00,85.66,85.66,85.625,85.65,161300000.0
2009-10-29 22:05:00,85.65,85.675,85.635,85.665,138100000.0
2009-10-29 22:06:00,85.665,85.695,85.665,85.695,69500000.0
2009-10-29 22:07:00,85.71,85.715,85.685,85.685,81600000.0
2009-10-29 22:08:00,85.69,85.715,85.685,85.71,150700000.0
2009-10-29 22:09:00,85.705,85.705,85.685,85.685,150100000.0
2009-10-29 22:10:00,85.685,85.725,85.685,85.7,85100000.0
2009-10-29 22:11:00,85.7,85.715,85.695,85.705,119900000.0
2009-10-29 22:12:00,85.7,85.7,85.7,85.7,45100000.0
2009-10-29 22:13:00,85.705,85.715,85.69,85.71,40400000.0
2009-10-29 22:14:00,85.705,85.725,85.705,85.725,122900000.0
2009-10-29 22:15:00,85.725,85.755,85.705,85.705,161400000.0
2009-10-29 22:16:00,85.705,85.725,85.7,85.715,240100000.0
2009-10-29 22:17:00,85.715,85.73,85.71,85.71,183800000.0
2009-10-29 22:18:00,85.71,85.72,85.705,85.71,128200000.0
2009-10-29 22:19:00,85.71,85.74,85.71,85.72,81400000.0
2009-10-29 22:20:00,85.72,85.735,85.715,85.725,122200000.0
2009-10-29 22:21:00,85.72,85.725,85.705,85.705,166400000.0
2009-10-29 22:22:00,85.71,85.72,85.69,85.695,133700000.0
2009-10-29 22:23:00,85.695,85.695,85.68,85.68,83500000.0
2009-10-29 22:24:00,85.68,85.69,85.675,85.68,58300000.0
2009-10-29 22:25:00,85.675,85.675,85.665,85.665,29800000.0
2009-10-29 22:26:00,85.67,85.68,85.645,85.645,125200000.0
2009-10-29 22:27:00,85.645,85.655,85.645,85.645,63600000.0
2009-10-29 22:28:00,85.645,85.66,85.645,85.655,9900000.0
2009-10-29 22:29:00,85.65,85.675,85.65,85.67,68500000.0
2009-10-29 22:30:00,85.67,85.67,85.655,85.655,50200000.0
2009-10-29 22:31:00,85.655,85.675,85.655,85.67,82000000.0
2009-10-29 22:32:00,85.67,85.69,85.665,85.665,36900000.0
2009-10-29 22:33:00,85.665,85.675,85.655,85.665,184200000.0
2009-10-29 22:34:00,85.655,85.685,85.65,85.675,172600000.0
2009-10-29 22:35:00,85.675,85.675,85.675,85.675,14700000.0
2009-10-29 22:36:00,85.675,85.675,85.665,85.67,44800000.0
2009-10-29 22:37:00,85.67,85.675,85.665,85.675,56200000.0
2009-10-29 22:38:00,85.67,85.67,85.655,85.66,58500000.0
2009-10-29 22:39:00,85.66,85.66,85.655,85.66,81300000.0
2009-10-29 22:40:00,85.66,85.66,85.645,85.66,104900000.0
2009-10-29 22:41:00,85.665,85.665,85.665,85.665,3200000.0
2009-10-29 22:42:00,85.665,85.665,85.65,85.66,14400000.0
2009-10-29 22:43:00,85.65,85.665,85.65,85.665,16000000.0
2009-10-29 22:44:00,85.67,85.68,85.655,85.67,24000000.0
2009-10-29 22:45:00,85.665,85.675,85.65,85.655,58200000.0
2009-10-29 22:46:00,85.655,85.68,85.65,85.655,127300000.0
2009-10-29 22:47:00,85.66,85.665,85.66,85.66,3000000.0
2009-10-29 22:48:00,85.655,85.66,85.645,85.655,77000000.0
2009-10-29 22:49:00,85.655,85.655,85.645,85.645,64700000.0
2009-10-29 22:50:00,85.645,85.66,85.645,85.66,155600000.0
2009-10-29 22:51:00,85.66,85.66,85.635,85.635,116600000.0
2009-10-29 22:52:00,85.635,85.64,85.625,85.63,93900000.0
2009-10-29 22:53:00,85.63,85.63,85.62,85.625,86600000.0
2009-10-29 22:54:00,85.625,85.65,85.625,85.65,96600000.0
2009-10-29 22:55:00,85.65,85.655,85.645,85.65,134200000.0
2009-10-29 22:56:00,85.645,85.655,85.645,85.645,155700000.0
2009-10-29 22:57:00,85.645,85.665,85.645,85.655,171300000.0
2009-10-29 22:58:00,85.655,85.675,85.655,85.675,68300000.0
2009-10-29 22:59:00,85.68,85.71,85.68,85.69,144200000.0
2009-10-29 23:00:00,85.69,85.705,85.645,85.655,38000000.0
2009-10-29 23:01:00,85.655,85.655,85.625,85.625,26000000.0
2009-10-29 23:02:00,85.625,85.65,85.585,85.62,23000000.0
2009-10-29 23:03:00,85.62,85.645,85.59,85.63,37800000.0
2009-10-29 23:04:00,85.625,85.65,85.625,85.63,28900000.0
2009-10-29 23:05:00,85.62,85.64,85.62,85.63,16300000.0
2009-10-29 23:06:00,85.64,85.64,85.625,85.625,17000000.0
2009-10-29 23:07:00,85.63,85.65,85.625,85.63,49000000.0
2009-10-29 23:08:00,85.625,85.635,85.62,85.62,20000000.0
2009-10-29 23:09:00,85.63,85.64,85.63,85.635,14000000.0
2009-10-29 23:10:00,85.635,85.64,85.63,85.63,16000000.0
2009-10-29 23:11:00,85.63,85.635,85.625,85.635,27000000.0
2009-10-29 23:12:00,85.63,85.635,85.62,85.62,19000000.0
2009-10-29 23:13:00,85.625,85.63,85.625,85.63,3000000.0
2009-10-29 23:14:00,85.625,85.63,85.625,85.625,4000000.0
2009-10-29 23:15:00,85.63,85.63,85.625,85.625,2000000.0
2009-10-29 23:16:00,85.635,85.645,85.635,85.645,8800000.0
2009-10-29 23:17:00,85.645,85.655,85.645,85.655,5300000.0
2009-10-29 23:18:00,85.66,85.66,85.66,85.66,9000000.0
2009-10-29 23:19:00,85.66,85.66,85.655,85.66,8000000.0
2009-10-29 23:20:00,85.66,85.66,85.65,85.655,16000000.0
2009-10-29 23:21:00,85.655,85.655,85.64,85.64,28400000.0
2009-10-29 23:22:00,85.64,85.64,85.64,85.64,6000000.0
2009-10-29 23:23:00,85.64,85.645,85.635,85.645,27600000.0
2009-10-29 23:24:00,85.645,85.645,85.645,85.645,19200000.0
2009-10-29 23:25:00,85.645,85.645,85.645,85.645,7200000.0
2009-10-29 23:26:00,85.645,85.645,85.645,85.645,7200000.0
2009-10-29 23:27:00,85.645,85.645,85.635,85.635,20000000.0
2009-10-29 23:28:00,85.635,85.635,85.635,85.635,9800000.0
2009-10-29 23:29:00,85.635,85.635,85.635,85.635,26400000.0
2009-10-29 23:30:00,85.635,85.65,85.635,85.65,51500000.0
2009-10-29 23:31:00,85.645,85.65,85.645,85.645,24600000.0
2009-10-29 23:32:00,85.645,85.655,85.645,85.655,23600000.0
2009-10-29 23:33:00,85.655,85.655,85.655,85.655,12000000.0
2009-10-29 23:34:00,85.655,85.695,85.655,85.685,44200000.0
2009-10-29 23:35:00,85.685,85.685,85.675,85.675,55200000.0
2009-10-29 23:36:00,85.675,85.675,85.665,85.665,56800000.0
2009-10-29 23:37:00,85.665,85.67,85.665,85.665,33000000.0
2009-10-29 23:38:00,85.665,85.675,85.665,85.675,46900000.0
2009-10-29 23:39:00,85.675,85.675,85.675,85.675,43200000.0
2009-10-29 23:40:00,85.675,85.675,85.675,85.675,16800000.0
2009-10-29 23:41:00,85.675,85.675,85.675,85.675,50400000.0
2009-10-29 23:42:00,85.675,85.675,85.675,85.675,2400000.0
2009-10-29 23:43:00,85.675,85.675,85.675,85.675,21600000.0
2009-10-29 23:44:00,85.675,85.685,85.675,85.675,30400000.0
2009-10-29 23:45:00,85.675,85.675,85.675,85.675,37600000.0
2009-10-29 23:46:00,85.675,85.695,85.675,85.685,30000000.0
2009-10-29 23:47:00,85.685,85.685,85.685,85.685,19200000.0
2009-10-29 23:48:00,85.685,85.695,85.685,85.685,51200000.0
2009-10-29 23:49:00,85.685,85.695,85.685,85.685,45600000.0
2009-10-29 23:50:00,85.685,85.685,85.685,85.685,33600000.0
2009-10-29 23:51:00,85.685,85.685,85.685,85.685,21600000.0
2009-10-29 23:52:00,85.685,85.725,85.685,85.725,45000000.0
2009-10-29 23:53:00,85.735,85.745,85.705,85.71,98900000.0
2009-10-29 23:54:00,85.71,85.72,85.695,85.695,32000000.0
2009-10-29 23:55:00,85.695,85.71,85.695,85.705,118400000.0
2009-10-29 23:56:00,85.705,85.715,85.705,85.715,30400000.0
2009-10-29 23:57:00,85.715,85.725,85.715,85.725,15200000.0
2009-10-29 23:58:00,85.725,85.755,85.725,85.735,44300000.0
2009-10-29 23:59:00,85.73,85.73,85.715,85.725,45500000.0
2009-10-30 00:00:00,85.715,85.715,85.695,85.715,29800000.0
2009-10-30 00:01:00,85.725,85.725,85.705,85.705,40000000.0
2009-10-30 00:02:00,85.705,85.725,85.705,85.705,83200000.0
2009-10-30 00:03:00,85.705,85.705,85.695,85.695,20800000.0
2009-10-30 00:04:00,85.695,85.705,85.695,85.705,22400000.0
2009-10-30 00:05:00,85.705,85.705,85.705,85.705,35200000.0
2009-10-30 00:06:00,85.705,85.71,85.695,85.695,47200000.0
2009-10-30 00:07:00,85.695,85.695,85.695,85.695,20800000.0
2009-10-30 00:08:00,85.695,85.695,85.695,85.695,3200000.0
2009-10-30 00:09:00,85.695,85.695,85.695,85.695,46400000.0
2009-10-30 00:10:00,85.695,85.695,85.695,85.695,19200000.0
2009-10-30 00:11:00,85.695,85.705,85.685,85.705,30400000.0
2009-10-30 00:12:00,85.695,85.705,85.695,85.695,14400000.0
2009-10-30 00:13:00,85.695,85.695,85.695,85.695,1600000.0
2009-10-30 00:14:00,85.705,85.705,85.695,85.705,11200000.0
2009-10-30 00:15:00,85.695,85.705,85.695,85.705,28100000.0
2009-10-30 00:16:00,85.705,85.705,85.695,85.705,9600000.0
2009-10-30 00:17:00,85.705,85.705,85.695,85.695,8000000.0
2009-10-30 00:18:00,85.705,85.705,85.695,85.695,17600000.0
2009-10-30 00:19:00,85.695,85.695,85.695,85.695,9600000.0
2009-10-30 00:20:00,85.695,85.705,85.685,85.695,24000000.0
2009-10-30 00:21:00,85.695,85.705,85.685,85.685,20200000.0
2009-10-30 00:22:00,85.69,85.7,85.69,85.695,19400000.0
2009-10-30 00:23:00,85.7,85.7,85.695,85.7,6200000.0
2009-10-30 00:24:00,85.695,85.7,85.695,85.7,5200000.0
2009-10-30 00:25:00,85.695,85.695,85.695,85.695,18600000.0
2009-10-30 00:26:00,85.695,85.695,85.685,85.685,3200000.0
2009-10-30 00:27:00,85.695,85.695,85.695,85.695,8000000.0
2009-10-30 00:28:00,85.695,85.695,85.695,85.695,4800000.0
2009-10-30 00:29:00,85.695,85.695,85.685,85.695,8000000.0
2009-10-30 00:30:00,85.695,85.695,85.695,85.695,12800000.0
2009-10-30 00:31:00,85.695,85.71,85.695,85.705,37700000.0
2009-10-30 00:32:00,85.715,85.725,85.715,85.725,60800000.0
2009-10-30 00:33:00,85.725,85.745,85.725,85.735,34000000.0
2009-10-30 00:34:00,85.74,85.745,85.725,85.725,22300000.0
2009-10-30 00:35:00,85.725,85.735,85.725,85.725,50500000.0
2009-10-30 00:36:00,85.725,85.73,85.71,85.715,41600000.0
2009-10-30 00:37:00,85.715,85.725,85.715,85.715,28200000.0
2009-10-30 00:38:00,85.715,85.715,85.715,85.715,24900000.0
2009-10-30 00:39:00,85.715,85.73,85.715,85.725,46300000.0
2009-10-30 00:40:00,85.725,85.73,85.725,85.725,132500000.0
2009-10-30 00:41:00,85.725,85.74,85.725,85.735,73100000.0
2009-10-30 00:42:00,85.735,85.745,85.735,85.745,116500000.0
2009-10-30 00:43:00,85.74,85.755,85.74,85.75,55300000.0
2009-10-30 00:44:00,85.76,85.775,85.705,85.73,164500000.0
2009-10-30 00:45:00,85.73,85.77,85.72,85.755,142000000.0
2009-10-30 00:46:00,85.755,85.765,85.755,85.765,10600000.0
2009-10-30 00:47:00,85.765,85.775,85.755,85.755,54200000.0
2009-10-30 00:48:00,85.755,85.755,85.755,85.755,6400000.0
2009-10-30 00:49:00,85.755,85.755,85.755,85.755,28800000.0
2009-10-30 00:50:00,85.755,85.76,85.745,85.745,88900000.0
2009-10-30 00:51:00,85.745,85.755,85.745,85.755,122500000.0
2009-10-30 00:52:00,85.755,85.785,85.745,85.775,193700000.0
2009-10-30 00:53:00,85.78,85.785,85.775,85.775,64000000.0
2009-10-30 00:54:00,85.78,85.805,85.78,85.805,55500000.0
2009-10-30 00:55:00,85.805,85.81,85.785,85.785,86800000.0
2009-10-30 00:56:00,85.785,85.785,85.765,85.765,75500000.0
2009-10-30 00:57:00,85.765,85.765,85.755,85.755,109100000.0
2009-10-30 00:58:00,85.755,85.76,85.755,85.755,66400000.0
2009-10-30 00:59:00,85.755,85.765,85.755,85.76,187400000.0
2009-10-30 01:00:00,85.76,85.76,85.76,85.76,7600000.0
2009-10-30 01:01:00,85.765,85.765,85.76,85.76,5700000.0
2009-10-30 01:02:00,85.76,85.765,85.745,85.745,37000000.0
2009-10-30 01:03:00,85.745,85.745,85.745,85.745,8200000.0
2009-10-30 01:04:00,85.745,85.745,85.735,85.735,60100000.0
2009-10-30 01:05:00,85.735,85.735,85.705,85.705,85500000.0
2009-10-30 01:06:00,85.71,85.71,85.695,85.7,81900000.0
2009-10-30 01:07:00,85.695,85.695,85.695,85.695,13600000.0
2009-10-30 01:08:00,85.7,85.705,85.7,85.705,5300000.0
2009-10-30 01:09:00,85.705,85.705,85.695,85.695,31100000.0
2009-10-30 01:10:00,85.685,85.695,85.665,85.675,167900000.0
2009-10-30 01:11:00,85.675,85.675,85.665,85.665,69600000.0
2009-10-30 01:12:00,85.67,85.67,85.665,85.665,80700000.0
2009-10-30 01:13:00,85.665,85.665,85.655,85.655,106400000.0
2009-10-30 01:14:00,85.66,85.665,85.65,85.66,147900000.0
2009-10-30 01:15:00,85.655,85.675,85.655,85.665,112000000.0
2009-10-30 01:16:00,85.665,85.68,85.665,85.675,209300000.0
2009-10-30 01:17:00,85.675,85.695,85.675,85.695,107100000.0
2009-10-30 01:18:00,85.69,85.695,85.69,85.695,93500000.0
2009-10-30 01:19:00,85.695,85.695,85.685,85.685,105200000.0
2009-10-30 01:20:00,85.685,85.69,85.685,85.685,118600000.0
2009-10-30 01:21:00,85.69,85.695,85.645,85.665,169200000.0
2009-10-30 01:22:00,85.675,85.68,85.665,85.675,101300000.0
2009-10-30 01:23:00,85.68,85.68,85.675,85.675,17100000.0
2009-10-30 01:24:00,85.675,85.675,85.65,85.665,140200000.0
2009-10-30 01:25:00,85.66,85.665,85.65,85.655,96300000.0
2009-10-30 01:26:00,85.66,85.66,85.655,85.66,29900000.0
2009-10-30 01:27:00,85.66,85.685,85.66,85.68,89100000.0
2009-10-30 01:28:00,85.48,85.491,85.479,85.486,37700000.0
2009-10-30 01:29:00,85.68,85.685,85.675,85.68,37700000.0
2009-10-30 01:30:00,85.685,85.69,85.675,85.675,110700000.0
2009-10-30 01:31:00,85.675,85.705,85.675,85.705,167100000.0
2009-10-30 01:32:00,85.7,85.75,85.695,85.745,214400000.0
2009-10-30 01:33:00,85.745,85.75,85.735,85.735,190700000.0
2009-10-30 01:34:00,85.735,85.74,85.725,85.725,315200000.0
2009-10-30 01:35:00,85.72,85.72,85.7,85.705,127400000.0
2009-10-30 01:36:00,85.71,85.715,85.71,85.715,18800000.0
2009-10-30 01:37:00,85.71,85.71,85.7,85.705,72800000.0
2009-10-30 01:38:00,85.705,85.72,85.705,85.715,53400000.0
2009-10-30 01:39:00,85.71,85.715,85.71,85.715,64100000.0
2009-10-30 01:40:00,85.715,85.715,85.71,85.715,53100000.0
2009-10-30 01:41:00,85.715,85.75,85.715,85.75,115800000.0
2009-10-30 01:42:00,85.755,85.77,85.72,85.74,164400000.0
2009-10-30 01:43:00,85.735,85.745,85.725,85.745,127600000.0
2009-10-30 01:44:00,85.745,85.775,85.745,85.775,371200000.0
2009-10-30 01:45:00,85.775,85.775,85.775,85.775,72000000.0
2009-10-30 01:46:00,85.775,85.775,85.745,85.755,219300000.0
2009-10-30 01:47:00,85.76,85.785,85.755,85.76,242600000.0
2009-10-30 01:48:00,85.76,85.79,85.76,85.77,201000000.0
2009-10-30 01:49:00,85.77,85.795,85.77,85.795,168800000.0
2009-10-30 01:50:00,85.8,85.805,85.755,85.755,218100000.0
2009-10-30 01:51:00,85.755,85.755,85.725,85.73,205200000.0
2009-10-30 01:52:00,85.735,85.735,85.705,85.71,132300000.0
2009-10-30 01:53:00,85.71,85.71,85.66,85.67,319500000.0
2009-10-30 01:54:00,85.67,85.69,85.665,85.675,260900000.0
2009-10-30 01:55:00,85.675,85.69,85.675,85.68,54400000.0
2009-10-30 01:56:00,85.68,85.685,85.67,85.685,174200000.0
2009-10-30 01:57:00,85.685,85.695,85.68,85.69,70000000.0
2009-10-30 01:58:00,85.69,85.695,85.685,85.685,71200000.0
2009-10-30 01:59:00,85.695,85.695,85.69,85.69,71800000.0
2009-10-30 02:00:00,85.695,85.7,85.665,85.695,379000000.0
2009-10-30 02:01:00,85.695,85.71,85.68,85.68,155500000.0
2009-10-30 02:02:00,85.68,85.685,85.635,85.64,157500000.0
2009-10-30 02:03:00,85.64,85.645,85.635,85.645,80900000.0
2009-10-30 02:04:00,85.645,85.65,85.605,85.605,174300000.0
2009-10-30 02:05:00,85.605,85.62,85.555,85.555,440400000.0
2009-10-30 02:06:00,85.555,85.57,85.555,85.565,309700000.0
2009-10-30 02:07:00,85.565,85.59,85.565,85.585,330200000.0
2009-10-30 02:08:00,85.585,85.59,85.565,85.565,173600000.0
2009-10-30 02:09:00,85.57,85.575,85.545,85.545,269700000.0
2009-10-30 02:10:00,85.545,85.555,85.53,85.535,290100000.0
2009-10-30 02:11:00,85.535,85.545,85.53,85.54,93300000.0
2009-10-30 02:12:00,85.54,85.565,85.54,85.565,367000000.0
2009-10-30 02:13:00,85.555,85.585,85.545,85.58,353600000.0
2009-10-30 02:14:00,85.58,85.585,85.56,85.57,285500000.0
2009-10-30 02:15:00,85.565,85.565,85.49,85.49,299500000.0
2009-10-30 02:16:00,85.49,85.495,85.465,85.49,242700000.0
2009-10-30 02:17:00,85.485,85.485,85.435,85.465,155000000.0
2009-10-30 02:18:00,85.47,85.49,85.455,85.48,274100000.0
2009-10-30 02:19:00,85.48,85.485,85.465,85.48,272000000.0
2009-10-30 02:20:00,85.485,85.505,85.46,85.475,516800000.0
2009-10-30 02:21:00,85.48,85.485,85.465,85.465,102400000.0
2009-10-30 02:22:00,85.465,85.485,85.465,85.47,238000000.0
2009-10-30 02:23:00,85.475,85.485,85.45,85.45,200700000.0
2009-10-30 02:24:00,85.45,85.485,85.45,85.475,173900000.0
2009-10-30 02:25:00,85.475,85.475,85.455,85.455,135700000.0
2009-10-30 02:26:00,85.455,85.515,85.455,85.515,270300000.0
2009-10-30 02:27:00,85.515,85.535,85.51,85.515,176100000.0
2009-10-30 02:28:00,85.515,85.525,85.515,85.52,277300000.0
2009-10-30 02:29:00,85.52,85.52,85.505,85.515,94200000.0
2009-10-30 02:30:00,85.515,85.515,85.465,85.47,288100000.0
2009-10-30 02:31:00,85.47,85.485,85.465,85.47,241500000.0
2009-10-30 02:32:00,85.47,85.47,85.45,85.45,465200000.0
2009-10-30 02:33:00,85.45,85.47,85.45,85.47,236400000.0
2009-10-30 02:34:00,85.47,85.485,85.445,85.45,342100000.0
2009-10-30 02:35:00,85.455,85.47,85.445,85.46,255000000.0
2009-10-30 02:36:00,85.465,85.48,85.455,85.455,252100000.0
2009-10-30 02:37:00,85.455,85.46,85.445,85.455,196200000.0
2009-10-30 02:38:00,85.455,85.49,85.455,85.475,210900000.0
2009-10-30 02:39:00,85.475,85.475,85.46,85.465,211400000.0
2009-10-30 02:40:00,85.465,85.49,85.465,85.485,213900000.0
2009-10-30 02:41:00,85.485,85.505,85.485,85.505,113800000.0
2009-10-30 02:42:00,85.5,85.51,85.5,85.505,147700000.0
2009-10-30 02:43:00,85.505,85.51,85.5,85.505,86100000.0
2009-10-30 02:44:00,85.5,85.505,85.495,85.505,43800000.0
2009-10-30 02:45:00,85.51,85.51,85.49,85.49,88000000.0
2009-10-30 02:46:00,85.485,85.505,85.48,85.485,259800000.0
2009-10-30 02:47:00,85.485,85.49,85.455,85.465,357200000.0
2009-10-30 02:48:00,85.465,85.48,85.465,85.475,216000000.0
2009-10-30 02:49:00,85.475,85.48,85.465,85.47,187500000.0
2009-10-30 02:50:00,85.47,85.495,85.47,85.49,166500000.0
2009-10-30 02:51:00,85.49,85.495,85.47,85.495,149200000.0
2009-10-30 02:52:00,85.495,85.53,85.495,85.51,307500000.0
2009-10-30 02:53:00,85.51,85.555,85.505,85.555,466000000.0
2009-10-30 02:54:00,85.555,85.585,85.53,85.575,458500000.0
2009-10-30 02:55:00,85.57,85.57,85.5,85.505,395200000.0
2009-10-30 02:56:00,85.505,85.525,85.505,85.52,300600000.0
2009-10-30 02:57:00,85.525,85.525,85.51,85.525,269700000.0
2009-10-30 02:58:00,85.525,85.53,85.515,85.53,107400000.0
2009-10-30 02:59:00,85.525,85.535,85.525,85.535,85700000.0
2009-10-30 03:00:00,85.535,85.555,85.535,85.545,266700000.0
2009-10-30 03:01:00,85.545,85.545,85.535,85.535,130800000.0
2009-10-30 03:02:00,85.535,85.535,85.49,85.5,299800000.0
2009-10-30 03:03:00,85.5,85.515,85.475,85.495,303600000.0
2009-10-30 03:04:00,85.495,85.495,85.475,85.49,143000000.0
2009-10-30 03:05:00,85.49,85.5,85.485,85.485,202500000.0
2009-10-30 03:06:00,85.485,85.5,85.465,85.49,264500000.0
2009-10-30 03:07:00,85.485,85.485,85.46,85.48,204300000.0
2009-10-30 03:08:00,85.485,85.505,85.475,85.495,316600000.0
2009-10-30 03:09:00,85.495,85.505,85.455,85.465,303200000.0
2009-10-30 03:10:00,85.47,85.47,85.465,85.465,205400000.0
2009-10-30 03:11:00,85.465,85.485,85.455,85.47,243000000.0
2009-10-30 03:12:00,85.47,85.49,85.445,85.48,284800000.0
2009-10-30 03:13:00,85.48,85.485,85.47,85.475,291100000.0
2009-10-30 03:14:00,85.48,85.5,85.475,85.495,308000000.0
2009-10-30 03:15:00,85.495,85.52,85.49,85.52,269600000.0
2009-10-30 03:16:00,85.52,85.53,85.505,85.51,124600000.0
2009-10-30 03:17:00,85.505,85.51,85.475,85.49,336000000.0
2009-10-30 03:18:00,85.495,85.545,85.49,85.535,184200000.0
2009-10-30 03:19:00,85.535,85.545,85.515,85.54,141300000.0
2009-10-30 03:20:00,85.545,85.545,85.525,85.53,154000000.0
2009-10-30 03:21:00,85.525,85.535,85.52,85.52,91500000.0
2009-10-30 03:22:00,85.52,85.525,85.515,85.52,123500000.0
2009-10-30 03:23:00,85.52,85.53,85.52,85.53,160600000.0
2009-10-30 03:24:00,85.525,85.53,85.515,85.515,112300000.0
2009-10-30 03:25:00,85.51,85.535,85.505,85.535,107400000.0
2009-10-30 03:26:00,85.535,85.545,85.515,85.535,131700000.0
2009-10-30 03:27:00,85.535,85.55,85.535,85.54,153200000.0
2009-10-30 03:28:00,85.54,85.56,85.54,85.555,135000000.0
2009-10-30 03:29:00,85.555,85.56,85.535,85.54,185900000.0
2009-10-30 03:30:00,85.545,85.555,85.535,85.555,116700000.0
2009-10-30 03:31:00,85.555,85.565,85.555,85.56,58200000.0
2009-10-30 03:32:00,85.565,85.58,85.555,85.575,134700000.0
2009-10-30 03:33:00,85.575,85.59,85.57,85.58,223800000.0
2009-10-30 03:34:00,85.58,85.585,85.58,85.58,133500000.0
2009-10-30 03:35:00,85.58,85.58,85.56,85.575,153400000.0
2009-10-30 03:36:00,85.575,85.585,85.565,85.585,211900000.0
2009-10-30 03:37:00,85.585,85.59,85.57,85.58,112100000.0
2009-10-30 03:38:00,85.58,85.605,85.58,85.595,248600000.0
2009-10-30 03:39:00,85.605,85.615,85.59,85.61,232500000.0
2009-10-30 03:40:00,85.61,85.62,85.595,85.595,119600000.0
2009-10-30 03:41:00,85.595,85.615,85.575,85.595,128200000.0
2009-10-30 03:42:00,85.595,85.6,85.595,85.595,150600000.0
2009-10-30 03:43:00,85.595,85.605,85.595,85.605,103800000.0
2009-10-30 03:44:00,85.605,85.64,85.605,85.625,342700000.0
2009-10-30 03:45:00,85.62,85.64,85.605,85.64,543800000.0
2009-10-30 03:46:00,85.64,85.655,85.615,85.65,300500000.0
2009-10-30 03:47:00,85.65,85.68,85.645,85.665,360800000.0
2009-10-30 03:48:00,85.665,85.665,85.63,85.63,292600000.0
2009-10-30 03:49:00,85.63,85.63,85.625,85.625,46400000.0
2009-10-30 03:50:00,85.625,85.64,85.61,85.64,449100000.0
2009-10-30 03:51:00,85.64,85.67,85.595,85.625,324200000.0
2009-10-30 03:52:00,85.645,85.725,85.645,85.72,195900000.0
2009-10-30 03:53:00,85.72,85.72,85.705,85.715,192000000.0
2009-10-30 03:54:00,85.715,85.715,85.68,85.695,465300000.0
2009-10-30 03:55:00,85.695,85.715,85.675,85.69,250900000.0
2009-10-30 03:56:00,85.685,85.69,85.675,85.675,291500000.0
2009-10-30 03:57:00,85.685,85.685,85.675,85.675,117700000.0
2009-10-30 03:58:00,85.675,85.68,85.665,85.68,120400000.0
2009-10-30 03:59:00,85.68,85.705,85.68,85.69,179300000.0
2009-10-30 04:00:00,85.69,85.7,85.67,85.67,245700000.0
2009-10-30 04:01:00,85.675,85.7,85.635,85.645,186300000.0
2009-10-30 04:02:00,85.64,85.64,85.59,85.625,393700000.0
2009-10-30 04:03:00,85.62,85.635,85.62,85.63,86500000.0
2009-10-30 04:04:00,85.63,85.63,85.61,85.61,105400000.0
2009-10-30 04:05:00,85.61,85.615,85.6,85.6,148700000.0
2009-10-30 04:06:00,85.6,85.605,85.59,85.605,274100000.0
2009-10-30 04:07:00,85.605,85.61,85.56,85.58,285700000.0
2009-10-30 04:08:00,85.575,85.63,85.57,85.625,198200000.0
2009-10-30 04:09:00,85.625,85.63,85.605,85.605,122400000.0
2009-10-30 04:10:00,85.605,85.64,85.59,85.625,523700000.0
2009-10-30 04:11:00,85.625,85.645,85.625,85.625,221000000.0
2009-10-30 04:12:00,85.625,85.635,85.61,85.61,419900000.0
2009-10-30 04:13:00,85.61,85.62,85.605,85.615,191800000.0
2009-10-30 04:14:00,85.615,85.62,85.61,85.615,133800000.0
2009-10-30 04:15:00,85.615,85.62,85.61,85.61,118600000.0
2009-10-30 04:16:00,85.605,85.605,85.605,85.605,86200000.0
2009-10-30 04:17:00,85.605,85.61,85.595,85.595,182900000.0
2009-10-30 04:18:00,85.595,85.595,85.575,85.58,368300000.0
2009-10-30 04:19:00,85.58,85.585,85.57,85.575,184100000.0
2009-10-30 04:20:00,85.575,85.585,85.57,85.57,289200000.0
2009-10-30 04:21:00,85.565,85.57,85.55,85.56,211800000.0
2009-10-30 04:22:00,85.555,85.565,85.55,85.555,147600000.0
2009-10-30 04:23:00,85.555,85.555,85.54,85.54,199000000.0
2009-10-30 04:24:00,85.54,85.55,85.53,85.53,143500000.0
2009-10-30 04:25:00,85.53,85.53,85.48,85.48,147500000.0
2009-10-30 04:26:00,85.48,85.495,85.475,85.49,307400000.0
2009-10-30 04:27:00,85.495,85.495,85.455,85.47,334500000.0
2009-10-30 04:28:00,85.47,85.505,85.47,85.505,224600000.0
2009-10-30 04:29:00,85.505,85.515,85.495,85.515,301500000.0
2009-10-30 04:30:00,85.51,85.525,85.51,85.52,147900000.0
2009-10-30 04:31:00,85.52,85.52,85.515,85.52,131400000.0
2009-10-30 04:32:00,85.525,85.55,85.525,85.54,86500000.0
2009-10-30 04:33:00,85.545,85.545,85.525,85.535,216500000.0
2009-10-30 04:34:00,85.535,85.535,85.525,85.525,119300000.0
2009-10-30 04:35:00,85.53,85.535,85.525,85.53,122000000.0
2009-10-30 04:36:00,85.535,85.535,85.525,85.535,104900000.0
2009-10-30 04:37:00,85.535,85.55,85.53,85.54,38500000.0
2009-10-30 04:38:00,85.54,85.54,85.52,85.52,323000000.0
2009-10-30 04:39:00,85.52,85.525,85.505,85.51,344900000.0
2009-10-30 04:40:00,85.515,85.525,85.515,85.52,215100000.0
2009-10-30 04:41:00,85.525,85.525,85.515,85.515,54100000.0
2009-10-30 04:42:00,85.515,85.515,85.495,85.495,58600000.0
2009-10-30 04:43:00,85.5,85.5,85.485,85.495,52000000.0
2009-10-30 04:44:00,85.495,85.5,85.495,85.5,69800000.0
2009-10-30 04:45:00,85.495,85.5,85.48,85.495,93700000.0
2009-10-30 04:46:00,85.5,85.505,85.49,85.5,142000000.0
2009-10-30 04:47:00,85.505,85.51,85.5,85.5,123100000.0
2009-10-30 04:48:00,85.505,85.505,85.485,85.485,129200000.0
2009-10-30 04:49:00,85.485,85.495,85.48,85.495,124400000.0
2009-10-30 04:50:00,85.495,85.5,85.49,85.495,105500000.0
2009-10-30 04:51:00,85.495,85.515,85.495,85.515,64700000.0
2009-10-30 04:52:00,85.515,85.515,85.515,85.515,91300000.0
2009-10-30 04:53:00,85.515,85.515,85.515,85.515,21000000.0
2009-10-30 04:54:00,85.515,85.515,85.515,85.515,35000000.0
2009-10-30 04:55:00,85.515,85.515,85.515,85.515,31000000.0
2009-10-30 04:56:00,85.495,85.505,85.475,85.48,77200000.0
2009-10-30 04:57:00,85.485,85.51,85.485,85.495,106200000.0
2009-10-30 04:58:00,85.495,85.51,85.495,85.51,170500000.0
2009-10-30 04:59:00,85.51,85.51,85.495,85.5,139100000.0
2009-10-30 05:00:00,85.5,85.51,85.5,85.505,136300000.0
2009-10-30 05:01:00,85.505,85.52,85.505,85.52,28200000.0
2009-10-30 05:02:00,85.515,85.52,85.5,85.505,166900000.0
2009-10-30 05:03:00,85.51,85.52,85.505,85.515,69100000.0
2009-10-30 05:04:00,85.515,85.52,85.51,85.515,63000000.0
2009-10-30 05:05:00,85.51,85.515,85.5,85.505,108200000.0
2009-10-30 05:06:00,85.51,85.515,85.505,85.505,98600000.0
2009-10-30 05:07:00,85.505,85.51,85.5,85.51,94400000.0
2009-10-30 05:08:00,85.505,85.51,85.5,85.505,35000000.0
2009-10-30 05:09:00,85.505,85.535,85.505,85.535,46900000.0
2009-10-30 05:10:00,85.53,85.535,85.515,85.535,45600000.0
2009-10-30 05:11:00,85.535,85.54,85.53,85.54,54600000.0
2009-10-30 05:12:00,85.54,85.54,85.535,85.54,32100000.0
2009-10-30 05:13:00,85.545,85.55,85.535,85.55,25800000.0
2009-10-30 05:14:00,85.55,85.56,85.54,85.56,26300000.0
2009-10-30 05:15:00,85.56,85.58,85.545,85.565,160100000.0
2009-10-30 05:16:00,85.56,85.565,85.545,85.565,132200000.0
2009-10-30 05:17:00,85.56,85.56,85.545,85.545,34900000.0
2009-10-30 05:18:00,85.55,85.555,85.545,85.55,51300000.0
2009-10-30 05:19:00,85.545,85.55,85.53,85.54,188700000.0
2009-10-30 05:20:00,85.54,85.55,85.535,85.54,158400000.0
2009-10-30 05:21:00,85.54,85.555,85.53,85.545,127800000.0
2009-10-30 05:22:00,85.545,85.56,85.545,85.545,154600000.0
2009-10-30 05:23:00,85.545,85.575,85.545,85.575,169200000.0
2009-10-30 05:24:00,85.575,85.575,85.555,85.555,234000000.0
2009-10-30 05:25:00,85.555,85.57,85.55,85.555,134000000.0
2009-10-30 05:26:00,85.55,85.575,85.55,85.575,177400000.0
2009-10-30 05:27:00,85.575,85.58,85.575,85.575,88900000.0
2009-10-30 05:28:00,85.57,85.575,85.56,85.56,49500000.0
2009-10-30 05:29:00,85.56,85.575,85.56,85.575,66800000.0
2009-10-30 05:30:00,85.575,85.59,85.575,85.59,73900000.0
2009-10-30 05:31:00,85.59,85.59,85.59,85.59,3300000.0
2009-10-30 05:32:00,85.585,85.615,85.585,85.61,197000000.0
2009-10-30 05:33:00,85.61,85.61,85.6,85.605,197900000.0
2009-10-30 05:34:00,85.605,85.61,85.605,85.605,212900000.0
2009-10-30 05:35:00,85.605,85.605,85.605,85.605,90300000.0
2009-10-30 05:36:00,85.605,85.61,85.6,85.6,153100000.0
2009-10-30 05:37:00,85.6,85.605,85.595,85.6,90200000.0
2009-10-30 05:38:00,85.6,85.6,85.595,85.595,125700000.0
2009-10-30 05:39:00,85.595,85.6,85.585,85.585,148800000.0
2009-10-30 05:40:00,85.585,85.605,85.585,85.59,85300000.0
2009-10-30 05:41:00,85.59,85.605,85.59,85.6,265100000.0
2009-10-30 05:42:00,85.6,85.615,85.595,85.61,265700000.0
2009-10-30 05:43:00,85.61,85.635,85.61,85.635,39000000.0
2009-10-30 05:44:00,85.635,85.64,85.63,85.635,110300000.0
2009-10-30 05:45:00,85.635,85.645,85.635,85.645,87600000.0
2009-10-30 05:46:00,85.64,85.64,85.63,85.635,252500000.0
2009-10-30 05:47:00,85.64,85.655,85.635,85.655,125000000.0
2009-10-30 05:48:00,85.655,85.665,85.64,85.655,176000000.0
2009-10-30 05:49:00,85.655,85.66,85.63,85.64,206100000.0
2009-10-30 05:50:00,85.635,85.645,85.61,85.62,159900000.0
2009-10-30 05:51:00,85.615,85.62,85.6,85.6,281600000.0
2009-10-30 05:52:00,85.605,85.615,85.585,85.585,204800000.0
2009-10-30 05:53:00,85.585,85.61,85.58,85.605,282600000.0
2009-10-30 05:54:00,85.605,85.63,85.605,85.62,231100000.0
2009-10-30 05:55:00,85.62,85.62,85.62,85.62,9700000.0
2009-10-30 05:56:00,85.62,85.62,85.595,85.605,174200000.0
2009-10-30 05:57:00,85.605,85.61,85.595,85.595,127200000.0
2009-10-30 05:58:00,85.595,85.6,85.595,85.595,63300000.0
2009-10-30 05:59:00,85.595,85.595,85.59,85.59,29500000.0
2009-10-30 06:00:00,85.585,85.585,85.56,85.57,279400000.0
2009-10-30 06:01:00,85.57,85.58,85.57,85.57,77900000.0
2009-10-30 06:02:00,85.57,85.57,85.565,85.565,7500000.0
2009-10-30 06:03:00,85.565,85.575,85.565,85.57,85800000.0
2009-10-30 06:04:00,85.575,85.59,85.57,85.585,129200000.0
2009-10-30 06:05:00,85.59,85.59,85.575,85.575,79100000.0
2009-10-30 06:06:00,85.575,85.59,85.57,85.57,218900000.0
2009-10-30 06:07:00,85.57,85.58,85.565,85.565,225500000.0
2009-10-30 06:08:00,85.565,85.57,85.56,85.565,341300000.0
2009-10-30 06:09:00,85.565,85.565,85.555,85.555,166500000.0
2009-10-30 06:10:00,85.555,85.56,85.555,85.555,24100000.0
2009-10-30 06:11:00,85.56,85.56,85.555,85.555,59100000.0
2009-10-30 06:12:00,85.555,85.555,85.545,85.555,122300000.0
2009-10-30 06:13:00,85.555,85.565,85.545,85.56,197700000.0
2009-10-30 06:14:00,85.56,85.58,85.55,85.57,174100000.0
2009-10-30 06:15:00,85.565,85.57,85.54,85.54,240300000.0
2009-10-30 06:16:00,85.54,85.545,85.495,85.495,260100000.0
2009-10-30 06:17:00,85.495,85.53,85.495,85.525,290700000.0
2009-10-30 06:18:00,85.525,85.54,85.515,85.535,214200000.0
2009-10-30 06:19:00,85.535,85.55,85.535,85.55,221200000.0
2009-10-30 06:20:00,85.55,85.56,85.545,85.545,233600000.0
2009-10-30 06:21:00,85.545,85.555,85.54,85.55,286600000.0
2009-10-30 06:22:00,85.55,85.55,85.535,85.545,160500000.0
2009-10-30 06:23:00,85.545,85.55,85.53,85.535,264400000.0
2009-10-30 06:24:00,85.535,85.545,85.535,85.54,161400000.0
2009-10-30 06:25:00,85.54,85.54,85.535,85.535,118500000.0
2009-10-30 06:26:00,85.535,85.535,85.505,85.51,164000000.0
2009-10-30 06:27:00,85.505,85.51,85.495,85.495,102200000.0
2009-10-30 06:28:00,85.495,85.505,85.49,85.495,201700000.0
2009-10-30 06:29:00,85.495,85.495,85.485,85.485,260100000.0
2009-10-30 06:30:00,85.475,85.49,85.455,85.465,282500000.0
2009-10-30 06:31:00,85.46,85.46,85.425,85.435,266500000.0
2009-10-30 06:32:00,85.435,85.435,85.415,85.42,205700000.0
2009-10-30 06:33:00,85.415,85.415,85.41,85.415,153300000.0
2009-10-30 06:34:00,85.415,85.42,85.415,85.415,117000000.0
2009-10-30 06:35:00,85.415,85.42,85.41,85.415,78900000.0
2009-10-30 06:36:00,85.41,85.42,85.405,85.41,206400000.0
2009-10-30 06:37:00,85.41,85.41,85.4,85.4,156300000.0
2009-10-30 06:38:00,85.4,85.405,85.39,85.395,382900000.0
2009-10-30 06:39:00,85.4,85.405,85.39,85.4,285000000.0
2009-10-30 06:40:00,85.395,85.425,85.39,85.42,263900000.0
2009-10-30 06:41:00,85.42,85.425,85.415,85.415,49200000.0
2009-10-30 06:42:00,85.415,85.42,85.405,85.42,337500000.0
2009-10-30 06:43:00,85.42,85.42,85.395,85.41,231300000.0
2009-10-30 06:44:00,85.415,85.415,85.41,85.415,178800000.0
2009-10-30 06:45:00,85.41,85.41,85.4,85.4,321600000.0
2009-10-30 06:46:00,85.4,85.4,85.395,85.4,63300000.0
2009-10-30 06:47:00,85.4,85.43,85.39,85.42,174400000.0
2009-10-30 06:48:00,85.42,85.425,85.395,85.4,110400000.0
2009-10-30 06:49:00,85.4,85.41,85.39,85.41,301600000.0
2009-10-30 06:50:00,85.41,85.41,85.39,85.4,275600000.0
2009-10-30 06:51:00,85.395,85.395,85.385,85.39,109500000.0
2009-10-30 06:52:00,85.395,85.405,85.395,85.395,95100000.0
2009-10-30 06:53:00,85.395,85.395,85.38,85.38,137900000.0
2009-10-30 06:54:00,85.38,85.38,85.365,85.37,365600000.0
2009-10-30 06:55:00,85.365,85.375,85.36,85.37,97500000.0
2009-10-30 06:56:00,85.37,85.39,85.365,85.38,204900000.0
2009-10-30 06:57:00,85.38,85.415,85.38,85.415,160900000.0
2009-10-30 06:58:00,85.415,85.415,85.405,85.41,43400000.0
2009-10-30 06:59:00,85.41,85.43,85.41,85.415,133800000.0
2009-10-30 07:00:00,85.415,85.425,85.405,85.41,176900000.0
2009-10-30 07:01:00,85.41,85.415,85.41,85.415,127500000.0
2009-10-30 07:02:00,85.415,85.425,85.41,85.415,112900000.0
2009-10-30 07:03:00,85.415,85.435,85.41,85.425,183300000.0
2009-10-30 07:04:00,85.425,85.43,85.415,85.425,230100000.0
2009-10-30 07:05:00,85.425,85.435,85.42,85.435,154200000.0
2009-10-30 07:06:00,85.435,85.455,85.435,85.445,133100000.0
2009-10-30 07:07:00,85.44,85.445,85.435,85.445,84000000.0
2009-10-30 07:08:00,85.445,85.47,85.445,85.47,158000000.0
2009-10-30 07:09:00,85.47,85.47,85.425,85.445,314100000.0
2009-10-30 07:10:00,85.445,85.445,85.42,85.43,228100000.0
2009-10-30 07:11:00,85.43,85.43,85.42,85.42,135000000.0
2009-10-30 07:12:00,85.42,85.43,85.42,85.43,133500000.0
2009-10-30 07:13:00,85.425,85.43,85.42,85.425,82100000.0
2009-10-30 07:14:00,85.425,85.44,85.425,85.44,46600000.0
2009-10-30 07:15:00,85.44,85.44,85.43,85.44,190400000.0
2009-10-30 07:16:00,85.435,85.44,85.435,85.44,47600000.0
2009-10-30 07:17:00,85.44,85.44,85.425,85.43,281700000.0
2009-10-30 07:18:00,85.435,85.445,85.43,85.44,174300000.0
2009-10-30 07:19:00,85.44,85.46,85.44,85.455,91000000.0
2009-10-30 07:20:00,85.455,85.455,85.445,85.445,36100000.0
2009-10-30 07:21:00,85.445,85.45,85.44,85.44,146700000.0
2009-10-30 07:22:00,85.435,85.445,85.435,85.435,97700000.0
2009-10-30 07:23:00,85.435,85.44,85.43,85.435,149200000.0
2009-10-30 07:24:00,85.435,85.435,85.435,85.435,64500000.0
2009-10-30 07:25:00,85.43,85.435,85.42,85.42,183300000.0
2009-10-30 07:26:00,85.425,85.425,85.415,85.415,83900000.0
2009-10-30 07:27:00,85.415,85.415,85.395,85.415,270100000.0
2009-10-30 07:28:00,85.415,85.43,85.41,85.42,105100000.0
2009-10-30 07:29:00,85.42,85.43,85.395,85.425,250300000.0
2009-10-30 07:30:00,85.425,85.43,85.42,85.425,145800000.0
2009-10-30 07:31:00,85.425,85.425,85.405,85.42,305500000.0
2009-10-30 07:32:00,85.42,85.425,85.4,85.41,316800000.0
2009-10-30 07:33:00,85.405,85.42,85.405,85.415,330500000.0
2009-10-30 07:34:00,85.415,85.42,85.415,85.415,118000000.0
2009-10-30 07:35:00,85.415,85.42,85.395,85.395,97700000.0
2009-10-30 07:36:00,85.395,85.4,85.395,85.395,245300000.0
2009-10-30 07:37:00,85.395,85.4,85.365,85.365,305300000.0
2009-10-30 07:38:00,85.36,85.37,85.34,85.345,277100000.0
2009-10-30 07:39:00,85.345,85.37,85.345,85.365,142200000.0
2009-10-30 07:40:00,85.365,85.365,85.345,85.355,348400000.0
2009-10-30 07:41:00,85.355,85.36,85.35,85.355,226300000.0
2009-10-30 07:42:00,85.355,85.365,85.33,85.33,255500000.0
2009-10-30 07:43:00,85.33,85.36,85.33,85.355,188700000.0
2009-10-30 07:44:00,85.35,85.36,85.34,85.34,341500000.0
2009-10-30 07:45:00,85.34,85.345,85.3,85.3,381600000.0
2009-10-30 07:46:00,85.3,85.3,85.195,85.225,487300000.0
2009-10-30 07:47:00,85.23,85.235,85.205,85.21,402900000.0
2009-10-30 07:48:00,85.21,85.23,85.2,85.21,393300000.0
2009-10-30 07:49:00,85.21,85.215,85.195,85.21,284899999.0
2009-10-30 07:50:00,85.21,85.225,85.205,85.22,346300000.0
2009-10-30 07:51:00,85.22,85.245,85.22,85.245,158100000.0
2009-10-30 07:52:00,85.245,85.245,85.22,85.235,296100000.0
2009-10-30 07:53:00,85.235,85.27,85.235,85.26,399400000.0
2009-10-30 07:54:00,85.27,85.27,85.25,85.255,104300000.0
2009-10-30 07:55:00,85.255,85.255,85.235,85.235,232400000.0
2009-10-30 07:56:00,85.24,85.265,85.235,85.265,234400000.0
2009-10-30 07:57:00,85.265,85.285,85.265,85.275,58600000.0
2009-10-30 07:58:00,85.275,85.28,85.265,85.265,226600000.0
2009-10-30 07:59:00,85.265,85.275,85.24,85.24,204300000.0
2009-10-30 08:00:00,85.245,85.245,85.215,85.22,351400000.0
2009-10-30 08:01:00,85.22,85.225,85.195,85.225,298200000.0
2009-10-30 08:02:00,85.225,85.235,85.195,85.225,334100000.0
2009-10-30 08:03:00,85.23,85.265,85.225,85.26,347500000.0
2009-10-30 08:04:00,85.26,85.285,85.255,85.26,324600000.0
2009-10-30 08:05:00,85.265,85.285,85.26,85.26,216600000.0
2009-10-30 08:06:00,85.26,85.265,85.24,85.245,291100000.0
2009-10-30 08:07:00,85.245,85.255,85.23,85.23,240800000.0
2009-10-30 08:08:00,85.235,85.265,85.225,85.235,134000000.0
2009-10-30 08:09:00,85.23,85.23,85.195,85.195,343500000.0
2009-10-30 08:10:00,85.195,85.225,85.195,85.21,318700000.0
2009-10-30 08:11:00,85.21,85.21,85.18,85.18,207600000.0
2009-10-30 08:12:00,85.18,85.2,85.175,85.19,397100000.0
2009-10-30 08:13:00,85.195,85.2,85.185,85.195,309900000.0
2009-10-30 08:14:00,85.195,85.195,85.135,85.14,379400000.0
2009-10-30 08:15:00,85.14,85.145,85.115,85.125,324900000.0
2009-10-30 08:16:00,85.125,85.145,85.125,85.135,328800000.0
2009-10-30 08:17:00,85.135,85.14,85.12,85.12,180600000.0
2009-10-30 08:18:00,85.125,85.125,85.085,85.09,231900000.0
2009-10-30 08:19:00,85.09,85.105,85.085,85.105,328500000.0
2009-10-30 08:20:00,85.105,85.125,85.1,85.11,266100000.0
2009-10-30 08:21:00,85.11,85.12,85.105,85.115,253600000.0
2009-10-30 08:22:00,85.115,85.12,85.105,85.115,123700000.0
2009-10-30 08:23:00,85.11,85.115,85.105,85.105,82700000.0
2009-10-30 08:24:00,85.105,85.105,85.09,85.095,158800000.0
2009-10-30 08:25:00,85.095,85.115,85.095,85.105,207100000.0
2009-10-30 08:26:00,85.105,85.115,85.075,85.075,381000000.0
2009-10-30 08:27:00,85.085,85.115,85.085,85.115,207000000.0
2009-10-30 08:28:00,85.115,85.16,85.115,85.16,199300000.0
2009-10-30 08:29:00,85.16,85.16,85.14,85.14,183700000.0
2009-10-30 08:30:00,85.145,85.19,85.14,85.185,259100000.0
2009-10-30 08:31:00,85.185,85.195,85.17,85.195,260500000.0
2009-10-30 08:32:00,85.2,85.22,85.195,85.22,212500000.0
2009-10-30 08:33:00,85.22,85.225,85.205,85.22,123700000.0
2009-10-30 08:34:00,85.22,85.235,85.22,85.235,217000000.0
2009-10-30 08:35:00,85.235,85.24,85.225,85.225,57300000.0
2009-10-30 08:36:00,85.225,85.24,85.22,85.22,259300000.0
2009-10-30 08:37:00,85.22,85.23,85.195,85.225,358400000.0
2009-10-30 08:38:00,85.225,85.24,85.18,85.18,331600000.0
2009-10-30 08:39:00,85.19,85.195,85.175,85.185,256800000.0
2009-10-30 08:40:00,85.185,85.19,85.16,85.16,161300000.0
2009-10-30 08:41:00,85.16,85.16,85.135,85.135,99000000.0
2009-10-30 08:42:00,85.135,85.135,85.08,85.105,279100000.0
2009-10-30 08:43:00,85.1,85.12,85.1,85.115,299900000.0
2009-10-30 08:44:00,85.115,85.135,85.115,85.13,156600000.0
2009-10-30 08:45:00,85.13,85.135,85.11,85.11,210800000.0
2009-10-30 08:46:00,85.11,85.115,85.09,85.1,117200000.0
2009-10-30 08:47:00,85.11,85.125,85.105,85.105,345900000.0
2009-10-30 08:48:00,85.105,85.11,85.08,85.08,86500000.0
2009-10-30 08:49:00,85.075,85.105,85.07,85.1,245600000.0
2009-10-30 08:50:00,85.1,85.14,85.1,85.14,186500000.0
2009-10-30 08:51:00,85.14,85.16,85.14,85.16,144700000.0
2009-10-30 08:52:00,85.16,85.19,85.155,85.18,298200000.0
2009-10-30 08:53:00,85.18,85.185,85.17,85.185,68700000.0
2009-10-30 08:54:00,85.19,85.19,85.14,85.155,172100000.0
2009-10-30 08:55:00,85.155,85.16,85.145,85.155,177800000.0
2009-10-30 08:56:00,85.155,85.21,85.155,85.205,241200000.0
2009-10-30 08:57:00,85.205,85.22,85.165,85.19,407600000.0
2009-10-30 08:58:00,85.19,85.215,85.185,85.2,272000000.0
2009-10-30 08:59:00,85.205,85.205,85.185,85.195,164400000.0
2009-10-30 09:00:00,85.195,85.195,85.185,85.185,106500000.0
2009-10-30 09:01:00,85.175,85.175,85.145,85.145,203000000.0
2009-10-30 09:02:00,85.145,85.15,85.14,85.15,286200000.0
2009-10-30 09:03:00,85.15,85.15,85.145,85.15,170200000.0
2009-10-30 09:04:00,85.15,85.15,85.145,85.145,218400000.0
2009-10-30 09:05:00,85.145,85.145,85.125,85.135,248200000.0
2009-10-30 09:06:00,85.135,85.135,85.115,85.12,292900000.0
2009-10-30 09:07:00,85.125,85.145,85.12,85.135,382300000.0
2009-10-30 09:08:00,85.135,85.14,85.12,85.13,146400000.0
2009-10-30 09:09:00,85.13,85.175,85.13,85.175,248900001.0
2009-10-30 09:10:00,85.175,85.18,85.14,85.145,524400000.0
2009-10-30 09:11:00,85.145,85.175,85.135,85.135,672300000.0
2009-10-30 09:12:00,85.13,85.19,85.13,85.185,442100000.0
2009-10-30 09:13:00,85.185,85.215,85.17,85.215,241100000.0
2009-10-30 09:14:00,85.215,85.225,85.2,85.225,155100000.0
2009-10-30 09:15:00,85.23,85.235,85.215,85.235,298700000.0
2009-10-30 09:16:00,85.235,85.265,85.195,85.195,470700000.0
2009-10-30 09:17:00,85.195,85.2,85.175,85.18,246800000.0
2009-10-30 09:18:00,85.175,85.205,85.15,85.205,370899999.0
2009-10-30 09:19:00,85.205,85.23,85.195,85.22,876399999.0
2009-10-30 09:20:00,85.22,85.225,85.2,85.21,531799999.0
2009-10-30 09:21:00,85.21,85.26,85.21,85.255,630499999.0
2009-10-30 09:22:00,85.255,85.265,85.235,85.235,573600000.0
2009-10-30 09:23:00,85.235,85.265,85.22,85.25,460100000.0
2009-10-30 09:24:00,85.25,85.25,85.23,85.25,252100000.0
2009-10-30 09:25:00,85.25,85.25,85.235,85.245,218000000.0
2009-10-30 09:26:00,85.245,85.285,85.245,85.275,450300001.0
2009-10-30 09:27:00,85.275,85.275,85.195,85.205,615800000.0
2009-10-30 09:28:00,85.205,85.205,85.15,85.205,510200000.0
2009-10-30 09:29:00,85.195,85.225,85.195,85.195,156300000.0
2009-10-30 09:30:00,85.195,85.225,85.19,85.205,133300000.0
2009-10-30 09:31:00,85.22,85.265,85.21,85.265,231100000.0
2009-10-30 09:32:00,85.265,85.265,85.245,85.265,187900000.0
2009-10-30 09:33:00,85.265,85.275,85.255,85.275,110800000.0
2009-10-30 09:34:00,85.275,85.305,85.265,85.295,139200000.0
2009-10-30 09:35:00,85.295,85.315,85.295,85.305,92300000.0
2009-10-30 09:36:00,85.3,85.32,85.295,85.305,236900000.0
2009-10-30 09:37:00,85.31,85.32,85.285,85.285,173300000.0
2009-10-30 09:38:00,85.28,85.31,85.235,85.245,271300000.0
2009-10-30 09:39:00,85.245,85.245,85.195,85.195,289800000.0
2009-10-30 09:40:00,85.195,85.205,85.18,85.195,151100000.0
2009-10-30 09:41:00,85.2,85.225,85.18,85.18,135000000.0
2009-10-30 09:42:00,85.18,85.2,85.16,85.2,447400000.0
2009-10-30 09:43:00,85.2,85.225,85.2,85.215,235600000.0
2009-10-30 09:44:00,85.225,85.23,85.21,85.225,139200000.0
2009-10-30 09:45:00,85.225,85.225,85.195,85.2,296400000.0
2009-10-30 09:46:00,85.195,85.205,85.17,85.205,162100000.0
2009-10-30 09:47:00,85.2,85.23,85.19,85.2,193500000.0
2009-10-30 09:48:00,85.2,85.22,85.195,85.215,307000000.0
2009-10-30 09:49:00,85.21,85.225,85.19,85.19,242700000.0
2009-10-30 09:50:00,85.19,85.195,85.18,85.19,249900000.0
2009-10-30 09:51:00,85.195,85.195,85.185,85.19,371700000.0
2009-10-30 09:52:00,85.19,85.235,85.185,85.235,293700000.0
2009-10-30 09:53:00,85.235,85.27,85.23,85.26,302300000.0
2009-10-30 09:54:00,85.26,85.26,85.225,85.225,190800000.0
2009-10-30 09:55:00,85.225,85.25,85.225,85.25,304300000.0
2009-10-30 09:56:00,85.25,85.265,85.245,85.265,338700000.0
2009-10-30 09:57:00,85.265,85.295,85.265,85.28,304000000.0
2009-10-30 09:58:00,85.275,85.275,85.255,85.26,155200000.0
2009-10-30 09:59:00,85.26,85.26,85.215,85.215,188000000.0
2009-10-30 10:00:00,85.22,85.275,85.2,85.27,261300000.0
2009-10-30 10:01:00,85.275,85.305,85.265,85.265,170700000.0
2009-10-30 10:02:00,85.265,85.305,85.265,85.295,134400000.0
2009-10-30 10:03:00,85.295,85.295,85.25,85.265,353200000.0
2009-10-30 10:04:00,85.265,85.305,85.25,85.27,350900000.0
2009-10-30 10:05:00,85.265,85.27,85.23,85.235,350500000.0
2009-10-30 10:06:00,85.235,85.265,85.235,85.245,278200000.0
2009-10-30 10:07:00,85.245,85.245,85.165,85.205,482500001.0
2009-10-30 10:08:00,85.2,85.21,85.185,85.2,169600000.0
2009-10-30 10:09:00,85.2,85.22,85.19,85.22,189800000.0
2009-10-30 10:10:00,85.22,85.23,85.215,85.23,376900001.0
2009-10-30 10:11:00,85.23,85.23,85.195,85.2,240000000.0
2009-10-30 10:12:00,85.2,85.2,85.18,85.195,261100000.0
2009-10-30 10:13:00,85.185,85.185,85.155,85.165,172000000.0
2009-10-30 10:14:00,85.165,85.18,85.16,85.165,239200000.0
2009-10-30 10:15:00,85.165,85.175,85.11,85.12,138900000.0
2009-10-30 10:16:00,85.115,85.14,85.115,85.125,194000000.0
2009-10-30 10:17:00,85.135,85.16,85.125,85.14,559900000.0
2009-10-30 10:18:00,85.14,85.145,85.105,85.125,468200000.0
2009-10-30 10:19:00,85.125,85.125,85.105,85.105,324800000.0
2009-10-30 10:20:00,85.105,85.105,85.085,85.095,295800000.0
2009-10-30 10:21:00,85.095,85.1,85.055,85.055,481600000.0
2009-10-30 10:22:00,85.055,85.065,85.045,85.055,250500000.0
2009-10-30 10:23:00,85.055,85.055,85.01,85.045,577900000.0
2009-10-30 10:24:00,85.045,85.07,85.035,85.07,279600000.0
2009-10-30 10:25:00,85.07,85.1,85.07,85.1,317000000.0
2009-10-30 10:26:00,85.115,85.165,85.11,85.16,641100000.0
2009-10-30 10:27:00,85.16,85.19,85.15,85.19,670700002.0
2009-10-30 10:28:00,85.19,85.245,85.19,85.23,402199999.0
2009-10-30 10:29:00,85.23,85.25,85.21,85.215,525400001.0
2009-10-30 10:30:00,85.215,85.215,85.19,85.2,231300000.0
2009-10-30 10:31:00,85.2,85.205,85.17,85.18,293500000.0
2009-10-30 10:32:00,85.175,85.2,85.17,85.2,330600000.0
2009-10-30 10:33:00,85.2,85.21,85.175,85.18,212000000.0
2009-10-30 10:34:00,85.18,85.18,85.16,85.16,331100000.0
2009-10-30 10:35:00,85.16,85.19,85.155,85.175,262500000.0
2009-10-30 10:36:00,85.18,85.185,85.16,85.17,209900000.0
2009-10-30 10:37:00,85.17,85.17,85.125,85.125,261500001.0
2009-10-30 10:38:00,85.125,85.155,85.12,85.15,267200000.0
2009-10-30 10:39:00,85.145,85.165,85.125,85.125,195700000.0
2009-10-30 10:40:00,85.125,85.165,85.12,85.15,261400000.0
2009-10-30 10:41:00,85.15,85.19,85.15,85.175,377700000.0
2009-10-30 10:42:00,85.175,85.19,85.165,85.185,395800000.0
2009-10-30 10:43:00,85.185,85.185,85.155,85.165,389300000.0
2009-10-30 10:44:00,85.165,85.185,85.165,85.165,301800000.0
2009-10-30 10:45:00,85.165,85.205,85.155,85.205,329100000.0
2009-10-30 10:46:00,85.205,85.215,85.175,85.185,308700001.0
2009-10-30 10:47:00,85.19,85.195,85.185,85.185,310600000.0
2009-10-30 10:48:00,85.185,85.21,85.185,85.2,503700000.0
2009-10-30 10:49:00,85.2,85.2,85.185,85.19,168800000.0
2009-10-30 10:50:00,85.19,85.21,85.19,85.195,355700000.0
2009-10-30 10:51:00,85.195,85.195,85.18,85.185,298200000.0
2009-10-30 10:52:00,85.19,85.2,85.19,85.19,290100000.0
2009-10-30 10:53:00,85.19,85.195,85.17,85.195,547000001.0
2009-10-30 10:54:00,85.195,85.205,85.17,85.195,605100000.0
2009-10-30 10:55:00,85.195,85.205,85.19,85.195,465400000.0
2009-10-30 10:56:00,85.195,85.195,85.19,85.195,201100000.0
2009-10-30 10:57:00,85.195,85.24,85.195,85.225,241100000.0
2009-10-30 10:58:00,85.225,85.24,85.195,85.205,391900000.0
2009-10-30 10:59:00,85.205,85.215,85.19,85.2,366600000.0
2009-10-30 11:00:00,85.2,85.205,85.18,85.205,260500000.0
2009-10-30 11:01:00,85.205,85.235,85.185,85.195,471600000.0
2009-10-30 11:02:00,85.195,85.195,85.18,85.185,342500000.0
2009-10-30 11:03:00,85.185,85.19,85.135,85.145,444200000.0
2009-10-30 11:04:00,85.145,85.16,85.13,85.14,333300000.0
2009-10-30 11:05:00,85.14,85.19,85.14,85.19,343199999.0
2009-10-30 11:06:00,85.185,85.21,85.17,85.205,333500000.0
2009-10-30 11:07:00,85.205,85.205,85.14,85.14,406100000.0
2009-10-30 11:08:00,85.14,85.185,85.14,85.185,426500000.0
2009-10-30 11:09:00,85.19,85.19,85.14,85.16,418500000.0
2009-10-30 11:10:00,85.16,85.215,85.15,85.2,639000000.0
2009-10-30 11:11:00,85.2,85.215,85.2,85.205,305999998.0
2009-10-30 11:12:00,85.205,85.215,85.18,85.19,426100000.0
2009-10-30 11:13:00,85.195,85.215,85.185,85.205,738900001.0
2009-10-30 11:14:00,85.205,85.23,85.19,85.19,492199999.0
2009-10-30 11:15:00,85.19,85.215,85.19,85.205,409400000.0
2009-10-30 11:16:00,85.205,85.21,85.2,85.205,285199998.0
2009-10-30 11:17:00,85.205,85.23,85.205,85.225,370300000.0
2009-10-30 11:18:00,85.225,85.31,85.22,85.31,691700001.0
2009-10-30 11:19:00,85.31,85.36,85.295,85.355,435700000.0
2009-10-30 11:20:00,85.355,85.38,85.345,85.36,603400000.0
2009-10-30 11:21:00,85.355,85.355,85.3,85.305,499799999.0
2009-10-30 11:22:00,85.305,85.325,85.285,85.295,423100000.0
2009-10-30 11:23:00,85.3,85.3,85.285,85.285,183300000.0
2009-10-30 11:24:00,85.285,85.325,85.285,85.325,440600000.0
2009-10-30 11:25:00,85.325,85.335,85.31,85.32,313900000.0
2009-10-30 11:26:00,85.325,85.325,85.26,85.265,402000002.0
2009-10-30 11:27:00,85.265,85.265,85.24,85.24,192400000.0
2009-10-30 11:28:00,85.235,85.235,85.205,85.205,200900000.0
2009-10-30 11:29:00,85.205,85.23,85.205,85.22,543200000.0
2009-10-30 11:30:00,85.22,85.22,85.165,85.205,546800000.0
2009-10-30 11:31:00,85.205,85.205,85.155,85.16,416900000.0
2009-10-30 11:32:00,85.16,85.2,85.155,85.2,391799999.0
2009-10-30 11:33:00,85.205,85.205,85.19,85.2,252500000.0
2009-10-30 11:34:00,85.205,85.205,85.185,85.185,240500000.0
2009-10-30 11:35:00,85.185,85.185,85.16,85.165,209500000.0
2009-10-30 11:36:00,85.165,85.18,85.16,85.17,545700000.0
2009-10-30 11:37:00,85.17,85.21,85.165,85.18,514600000.0
2009-10-30 11:38:00,85.18,85.215,85.18,85.215,224100000.0
2009-10-30 11:39:00,85.215,85.25,85.215,85.245,306000000.0
2009-10-30 11:40:00,85.245,85.245,85.205,85.215,349900000.0
2009-10-30 11:41:00,85.215,85.215,85.205,85.205,279700000.0
2009-10-30 11:42:00,85.21,85.22,85.19,85.2,242500000.0
2009-10-30 11:43:00,85.2,85.235,85.2,85.23,303500000.0
2009-10-30 11:44:00,85.23,85.23,85.2,85.21,380500000.0
2009-10-30 11:45:00,85.21,85.26,85.205,85.255,474999999.0
2009-10-30 11:46:00,85.26,85.27,85.235,85.235,720200000.0
2009-10-30 11:47:00,85.225,85.23,85.2,85.205,274400000.0
2009-10-30 11:48:00,85.205,85.215,85.195,85.215,430100000.0
2009-10-30 11:49:00,85.215,85.225,85.215,85.215,223000000.0
2009-10-30 11:50:00,85.215,85.235,85.21,85.23,567500000.0
2009-10-30 11:51:00,85.225,85.24,85.22,85.22,359200000.0
2009-10-30 11:52:00,85.22,85.265,85.215,85.255,433900000.0
2009-10-30 11:53:00,85.255,85.26,85.225,85.24,338200000.0
2009-10-30 11:54:00,85.25,85.255,85.24,85.25,233500000.0
2009-10-30 11:55:00,85.245,85.27,85.245,85.26,259600000.0
2009-10-30 11:56:00,85.26,85.275,85.25,85.25,523100000.0
2009-10-30 11:57:00,85.255,85.28,85.245,85.275,410400000.0
2009-10-30 11:58:00,85.275,85.285,85.265,85.28,343500000.0
2009-10-30 11:59:00,85.285,85.335,85.265,85.265,508800000.0
2009-10-30 12:00:00,85.28,85.28,85.19,85.21,506200000.0
2009-10-30 12:01:00,85.21,85.21,85.17,85.19,465300000.0
2009-10-30 12:02:00,85.19,85.23,85.185,85.205,463200000.0
2009-10-30 12:03:00,85.205,85.235,85.18,85.2,454500000.0
2009-10-30 12:04:00,85.2,85.205,85.145,85.17,426300000.0
2009-10-30 12:05:00,85.17,85.17,85.11,85.11,335300000.0
2009-10-30 12:06:00,85.11,85.16,85.11,85.14,595000000.0
2009-10-30 12:07:00,85.14,85.15,85.135,85.15,229800000.0
2009-10-30 12:08:00,85.15,85.16,85.14,85.145,302600000.0
2009-10-30 12:09:00,85.145,85.16,85.125,85.13,413500000.0
2009-10-30 12:10:00,85.13,85.165,85.13,85.13,336700000.0
2009-10-30 12:11:00,85.13,85.14,85.125,85.14,415400000.0
2009-10-30 12:12:00,85.135,85.135,85.12,85.13,337500000.0
2009-10-30 12:13:00,85.125,85.16,85.125,85.16,334300000.0
2009-10-30 12:14:00,85.16,85.17,85.125,85.15,322300000.0
2009-10-30 12:15:00,85.15,85.155,85.145,85.155,175100000.0
2009-10-30 12:16:00,85.16,85.165,85.145,85.16,131300000.0
2009-10-30 12:17:00,85.16,85.16,85.115,85.115,202900000.0
2009-10-30 12:18:00,85.12,85.135,85.115,85.13,393400000.0
2009-10-30 12:19:00,85.13,85.15,85.12,85.145,407000000.0
2009-10-30 12:20:00,85.145,85.15,85.125,85.145,311100000.0
2009-10-30 12:21:00,85.145,85.155,85.135,85.15,491800000.0
2009-10-30 12:22:00,85.15,85.17,85.145,85.17,116000000.0
2009-10-30 12:23:00,85.17,85.175,85.13,85.14,162300000.0
2009-10-30 12:24:00,85.135,85.15,85.115,85.145,395600000.0
2009-10-30 12:25:00,85.145,85.165,85.095,85.095,375500000.0
2009-10-30 12:26:00,85.095,85.095,85.07,85.075,355700000.0
2009-10-30 12:27:00,85.075,85.075,85.05,85.06,245000000.0
2009-10-30 12:28:00,85.06,85.09,85.05,85.08,57500000.0
2009-10-30 12:29:00,85.08,85.085,85.055,85.07,122900000.0
2009-10-30 12:30:00,85.07,85.075,85.07,85.07,176700000.0
2009-10-30 12:31:00,85.07,85.135,85.07,85.135,331800000.0
2009-10-30 12:32:00,85.135,85.155,85.125,85.125,207400000.0
2009-10-30 12:33:00,85.125,85.13,85.115,85.115,199100000.0
2009-10-30 12:34:00,85.115,85.125,85.105,85.115,158000000.0
2009-10-30 12:35:00,85.115,85.115,85.07,85.075,308300000.0
2009-10-30 12:36:00,85.08,85.08,85.055,85.055,90100000.0
2009-10-30 12:37:00,85.055,85.06,85.03,85.045,233300000.0
2009-10-30 12:38:00,85.045,85.06,85.04,85.045,221100000.0
2009-10-30 12:39:00,85.045,85.045,85.005,85.02,202600000.0
2009-10-30 12:40:00,85.015,85.035,85.01,85.03,204500000.0
2009-10-30 12:41:00,85.03,85.03,85.015,85.02,92200000.0
2009-10-30 12:42:00,85.02,85.04,85.015,85.035,425100000.0
2009-10-30 12:43:00,85.035,85.035,85.01,85.03,259500000.0
2009-10-30 12:44:00,85.025,85.075,85.02,85.075,483600000.0
2009-10-30 12:45:00,85.07,85.07,85.045,85.045,258100000.0
2009-10-30 12:46:00,85.045,85.065,85.045,85.05,340300000.0
2009-10-30 12:47:00,85.05,85.095,85.05,85.08,513000000.0
2009-10-30 12:48:00,85.075,85.095,85.075,85.085,423300000.0
2009-10-30 12:49:00,85.085,85.125,85.08,85.12,165300000.0
2009-10-30 12:50:00,85.12,85.12,85.09,85.1,258000000.0
2009-10-30 12:51:00,85.1,85.14,85.095,85.115,166100000.0
2009-10-30 12:52:00,85.115,85.12,85.075,85.095,431500000.0
2009-10-30 12:53:00,85.095,85.16,85.095,85.15,281700000.0
2009-10-30 12:54:00,85.155,85.175,85.155,85.155,397000000.0
2009-10-30 12:55:00,85.155,85.18,85.135,85.14,329200000.0
2009-10-30 12:56:00,85.14,85.155,85.13,85.155,276100000.0
2009-10-30 12:57:00,85.155,85.16,85.15,85.15,85300000.0
2009-10-30 12:58:00,85.15,85.165,85.15,85.15,188800000.0
2009-10-30 12:59:00,85.15,85.15,85.145,85.15,106000000.0
2009-10-30 13:00:00,85.15,85.17,85.14,85.165,225700000.0
2009-10-30 13:01:00,85.165,85.19,85.165,85.185,212600000.0
2009-10-30 13:02:00,85.185,85.185,85.1,85.105,384000000.0
2009-10-30 13:03:00,85.105,85.12,85.1,85.115,180200000.0
2009-10-30 13:04:00,85.105,85.115,85.055,85.055,601700000.0
2009-10-30 13:05:00,85.06,85.08,85.045,85.055,334500000.0
2009-10-30 13:06:00,85.06,85.06,85.025,85.025,214600000.0
2009-10-30 13:07:00,85.025,85.07,85.025,85.06,300800000.0
2009-10-30 13:08:00,85.06,85.065,85.055,85.065,188500000.0
2009-10-30 13:09:00,85.065,85.07,85.055,85.065,165799999.0
2009-10-30 13:10:00,85.065,85.085,85.065,85.085,189700000.0
2009-10-30 13:11:00,85.085,85.115,85.085,85.11,247800000.0
2009-10-30 13:12:00,85.11,85.11,85.075,85.11,355800000.0
2009-10-30 13:13:00,85.115,85.115,85.1,85.1,46900000.0
2009-10-30 13:14:00,85.1,85.145,85.095,85.105,461500000.0
2009-10-30 13:15:00,85.105,85.135,85.105,85.125,349700000.0
2009-10-30 13:16:00,85.125,85.14,85.115,85.12,226600000.0
2009-10-30 13:17:00,85.12,85.165,85.12,85.16,343000000.0
2009-10-30 13:18:00,85.16,85.195,85.16,85.165,268500000.0
2009-10-30 13:19:00,85.165,85.215,85.165,85.215,229800002.0
2009-10-30 13:20:00,85.215,85.225,85.195,85.205,394200000.0
2009-10-30 13:21:00,85.2,85.21,85.2,85.2,133200000.0
2009-10-30 13:22:00,85.2,85.245,85.2,85.245,313400000.0
2009-10-30 13:23:00,85.245,85.25,85.225,85.245,332200000.0
2009-10-30 13:24:00,85.25,85.27,85.245,85.265,340600001.0
2009-10-30 13:25:00,85.265,85.27,85.225,85.265,623400001.0
2009-10-30 13:26:00,85.265,85.28,85.255,85.26,569000000.0
2009-10-30 13:27:00,85.26,85.29,85.26,85.265,355300001.0
2009-10-30 13:28:00,85.265,85.285,85.255,85.255,316500000.0
2009-10-30 13:29:00,85.255,85.27,85.25,85.255,360200001.0
2009-10-30 13:30:00,85.255,85.265,85.2,85.22,328600000.0
2009-10-30 13:31:00,85.215,85.215,85.16,85.2,413800000.0
2009-10-30 13:32:00,85.215,85.22,85.19,85.22,452900001.0
2009-10-30 13:33:00,85.22,85.245,85.21,85.245,664800003.0
2009-10-30 13:34:00,85.245,85.245,85.205,85.225,308899999.0
2009-10-30 13:35:00,85.225,85.24,85.185,85.205,566500000.0
2009-10-30 13:36:00,85.205,85.21,85.16,85.21,478300001.0
2009-10-30 13:37:00,85.2,85.22,85.175,85.185,697999999.0
2009-10-30 13:38:00,85.18,85.2,85.175,85.195,368600001.0
2009-10-30 13:39:00,85.195,85.265,85.18,85.225,487100000.0
2009-10-30 13:40:00,85.23,85.25,85.22,85.24,368200000.0
2009-10-30 13:41:00,85.24,85.24,85.18,85.185,605800000.0
2009-10-30 13:42:00,85.185,85.21,85.13,85.135,720999999.0
2009-10-30 13:43:00,85.135,85.14,85.115,85.13,440100000.0
2009-10-30 13:44:00,85.12,85.155,85.1,85.115,448500000.0
2009-10-30 13:45:00,85.115,85.125,85.1,85.115,325400000.0
2009-10-30 13:46:00,85.115,85.185,85.115,85.175,284600000.0
2009-10-30 13:47:00,85.175,85.19,85.165,85.17,266200000.0
2009-10-30 13:48:00,85.17,85.21,85.155,85.165,401100000.0
2009-10-30 13:49:00,85.165,85.185,85.115,85.115,395700000.0
2009-10-30 13:50:00,85.115,85.15,85.095,85.095,498700000.0
2009-10-30 13:51:00,85.095,85.13,85.045,85.045,481500000.0
2009-10-30 13:52:00,85.045,85.05,85.025,85.03,187900000.0
2009-10-30 13:53:00,85.03,85.055,85.025,85.04,169000000.0
2009-10-30 13:54:00,85.035,85.055,85.025,85.04,218000000.0
2009-10-30 13:55:00,85.035,85.08,85.015,85.075,182400000.0
2009-10-30 13:56:00,85.075,85.125,85.075,85.115,310200000.0
2009-10-30 13:57:00,85.115,85.12,85.085,85.085,348600000.0
2009-10-30 13:58:00,85.085,85.12,85.085,85.115,326200000.0
2009-10-30 13:59:00,85.115,85.13,85.105,85.11,313000000.0
2009-10-30 14:00:00,85.11,85.13,85.1,85.125,341300000.0
2009-10-30 14:01:00,85.125,85.145,85.1,85.11,465800000.0
2009-10-30 14:02:00,85.105,85.13,85.105,85.11,313500000.0
2009-10-30 14:03:00,85.11,85.145,85.105,85.13,317100000.0
2009-10-30 14:04:00,85.12,85.135,85.115,85.12,190600000.0
2009-10-30 14:05:00,85.12,85.165,85.115,85.12,286300000.0
2009-10-30 14:06:00,85.115,85.14,85.105,85.13,165500000.0
2009-10-30 14:07:00,85.13,85.14,85.09,85.09,158900000.0
2009-10-30 14:08:00,85.09,85.095,85.065,85.07,221100000.0
2009-10-30 14:09:00,85.07,85.095,85.065,85.095,200700000.0
2009-10-30 14:10:00,85.085,85.1,85.07,85.095,242300000.0
2009-10-30 14:11:00,85.095,85.1,85.085,85.095,134100000.0
2009-10-30 14:12:00,85.095,85.115,85.095,85.095,166300000.0
2009-10-30 14:13:00,85.095,85.11,85.08,85.085,222800000.0
2009-10-30 14:14:00,85.09,85.11,85.09,85.1,165900000.0
2009-10-30 14:15:00,85.095,85.115,85.065,85.11,167400000.0
2009-10-30 14:16:00,85.115,85.155,85.1,85.145,209400000.0
2009-10-30 14:17:00,85.15,85.175,85.14,85.175,318400000.0
2009-10-30 14:18:00,85.18,85.185,85.16,85.16,284200000.0
2009-10-30 14:19:00,85.16,85.175,85.155,85.175,92700000.0
2009-10-30 14:20:00,85.175,85.185,85.115,85.115,259600000.0
2009-10-30 14:21:00,85.105,85.11,85.06,85.09,275500000.0
2009-10-30 14:22:00,85.09,85.1,85.055,85.055,201900000.0
2009-10-30 14:23:00,85.055,85.075,85.01,85.01,275900000.0
2009-10-30 14:24:00,85.01,85.03,85.005,85.03,333400000.0
2009-10-30 14:25:00,85.025,85.025,84.985,85.01,294300000.0
2009-10-30 14:26:00,85.01,85.02,84.98,85.02,274300000.0
2009-10-30 14:27:00,85.015,85.05,85.01,85.01,251100000.0
2009-10-30 14:28:00,85.015,85.02,84.985,85.01,295800000.0
2009-10-30 14:29:00,85.02,85.025,84.96,84.995,188800000.0
2009-10-30 14:30:00,84.985,84.985,84.755,84.84,397000000.0
2009-10-30 14:31:00,84.845,84.91,84.82,84.84,404500000.0
2009-10-30 14:32:00,84.84,84.865,84.79,84.795,301600000.0
2009-10-30 14:33:00,84.795,84.835,84.715,84.725,387900000.0
2009-10-30 14:34:00,84.73,84.8,84.705,84.8,497400000.0
2009-10-30 14:35:00,84.805,84.81,84.75,84.785,400100000.0
2009-10-30 14:36:00,84.785,84.815,84.76,84.795,302400000.0
2009-10-30 14:37:00,84.795,84.8,84.74,84.745,369900000.0
2009-10-30 14:38:00,84.745,84.745,84.705,84.735,387100000.0
2009-10-30 14:39:00,84.735,84.77,84.725,84.73,404300000.0
2009-10-30 14:40:00,84.735,84.745,84.605,84.625,352000000.0
2009-10-30 14:41:00,84.62,84.645,84.605,84.615,272500000.0
2009-10-30 14:42:00,84.61,84.635,84.605,84.62,200400000.0
2009-10-30 14:43:00,84.62,84.645,84.585,84.595,371700000.0
2009-10-30 14:44:00,84.595,84.61,84.585,84.595,306100000.0
2009-10-30 14:45:00,84.595,84.615,84.445,84.495,350700000.0
2009-10-30 14:46:00,84.495,84.525,84.46,84.485,256400000.0
2009-10-30 14:47:00,84.47,84.525,84.47,84.5,355300000.0
2009-10-30 14:48:00,84.51,84.535,84.505,84.535,234000000.0
2009-10-30 14:49:00,84.54,84.575,84.54,84.56,286200000.0
2009-10-30 14:50:00,84.56,84.565,84.5,84.505,256700000.0
2009-10-30 14:51:00,84.505,84.54,84.5,84.52,274700000.0
2009-10-30 14:52:00,84.52,84.52,84.42,84.42,305400000.0
2009-10-30 14:53:00,84.42,84.43,84.4,84.41,293100000.0
2009-10-30 14:54:00,84.405,84.445,84.395,84.445,291900000.0
2009-10-30 14:55:00,84.44,84.455,84.43,84.44,303900000.0
2009-10-30 14:56:00,84.44,84.445,84.395,84.4,371300000.0
2009-10-30 14:57:00,84.4,84.4,84.32,84.325,291200000.0
2009-10-30 14:58:00,84.32,84.335,84.315,84.325,304800000.0
2009-10-30 14:59:00,84.325,84.33,84.265,84.305,449700000.0
2009-10-30 15:00:00,84.305,84.305,84.225,84.235,399200000.0
2009-10-30 15:01:00,84.235,84.275,84.235,84.265,353400000.0
2009-10-30 15:02:00,84.265,84.265,84.23,84.25,254400000.0
2009-10-30 15:03:00,84.245,84.25,84.19,84.19,265300000.0
2009-10-30 15:04:00,84.195,84.21,84.16,84.195,290200000.0
2009-10-30 15:05:00,84.2,84.255,84.2,84.24,492700000.0
2009-10-30 15:06:00,84.24,84.285,84.23,84.285,354800000.0
2009-10-30 15:07:00,84.29,84.335,84.265,84.325,435400000.0
2009-10-30 15:08:00,84.325,84.35,84.315,84.345,494200000.0
2009-10-30 15:09:00,84.345,84.41,84.345,84.38,380800000.0
2009-10-30 15:10:00,84.38,84.4,84.36,84.365,360200000.0
2009-10-30 15:11:00,84.365,84.365,84.31,84.31,329000000.0
2009-10-30 15:12:00,84.305,84.355,84.295,84.355,191600000.0
2009-10-30 15:13:00,84.345,84.41,84.34,84.405,253500000.0
2009-10-30 15:14:00,84.405,84.435,84.395,84.41,257700000.0
2009-10-30 15:15:00,84.415,84.435,84.395,84.395,260900000.0
2009-10-30 15:16:00,84.395,84.41,84.35,84.4,307600000.0
2009-10-30 15:17:00,84.405,84.42,84.375,84.415,346200000.0
2009-10-30 15:18:00,84.415,84.42,84.37,84.375,343600000.0
2009-10-30 15:19:00,84.375,84.39,84.34,84.34,257200000.0
2009-10-30 15:20:00,84.345,84.375,84.335,84.335,252300000.0
2009-10-30 15:21:00,84.335,84.38,84.325,84.38,279400000.0
2009-10-30 15:22:00,84.375,84.425,84.375,84.385,356500000.0
2009-10-30 15:23:00,84.385,84.395,84.34,84.34,239300000.0
2009-10-30 15:24:00,84.34,84.365,84.32,84.355,212000000.0
2009-10-30 15:25:00,84.35,84.385,84.345,84.38,240400000.0
2009-10-30 15:26:00,84.38,84.4,84.365,84.365,217100000.0
2009-10-30 15:27:00,84.375,84.395,84.335,84.37,269000000.0
2009-10-30 15:28:00,84.37,84.39,84.34,84.37,220600000.0
2009-10-30 15:29:00,84.37,84.375,84.315,84.315,399600000.0
2009-10-30 15:30:00,84.315,84.345,84.31,84.31,483400000.0
2009-10-30 15:31:00,84.325,84.36,84.315,84.34,433200000.0
2009-10-30 15:32:00,84.335,84.34,84.315,84.32,194500000.0
2009-10-30 15:33:00,84.325,84.33,84.3,84.315,140500000.0
2009-10-30 15:34:00,84.315,84.335,84.3,84.305,236300000.0
2009-10-30 15:35:00,84.31,84.355,84.295,84.32,373000000.0
2009-10-30 15:36:00,84.32,84.325,84.285,84.285,309600000.0
2009-10-30 15:37:00,84.29,84.305,84.235,84.255,367600000.0
2009-10-30 15:38:00,84.255,84.29,84.255,84.265,408100000.0
2009-10-30 15:39:00,84.265,84.27,84.225,84.26,328900000.0
2009-10-30 15:40:00,84.26,84.265,84.19,84.19,245000000.0
2009-10-30 15:41:00,84.19,84.215,84.175,84.2,434700000.0
2009-10-30 15:42:00,84.2,84.48,84.165,84.48,320700000.0
2009-10-30 15:43:00,84.465,84.535,84.43,84.465,334400000.0
2009-10-30 15:44:00,84.475,84.49,84.355,84.425,322700000.0
2009-10-30 15:45:00,84.445,84.555,84.445,84.485,314100000.0
2009-10-30 15:46:00,84.485,84.5,84.32,84.34,332000000.0
2009-10-30 15:47:00,84.34,84.41,84.335,84.36,322700000.0
2009-10-30 15:48:00,84.355,84.41,84.33,84.365,499100000.0
2009-10-30 15:49:00,84.355,84.375,84.305,84.34,506000000.0
2009-10-30 15:50:00,84.345,84.365,84.3,84.325,478100000.0
2009-10-30 15:51:00,84.325,84.35,84.24,84.24,362700000.0
2009-10-30 15:52:00,84.24,84.285,84.215,84.215,469100000.0
2009-10-30 15:53:00,84.215,84.27,84.215,84.265,500600000.0
2009-10-30 15:54:00,84.265,84.295,84.245,84.29,368000000.0
2009-10-30 15:55:00,84.29,84.29,84.25,84.265,303400000.0
2009-10-30 15:56:00,84.265,84.33,84.26,84.33,351600000.0
2009-10-30 15:57:00,84.33,84.365,84.28,84.285,415900000.0
2009-10-30 15:58:00,84.29,84.29,84.195,84.2,430500000.0
2009-10-30 15:59:00,84.2,84.21,84.175,84.195,458200000.0
2009-10-30 16:00:00,84.195,84.26,84.19,84.26,416900000.0
2009-10-30 16:01:00,84.26,84.315,84.205,84.255,527800000.0
2009-10-30 16:02:00,84.26,84.32,84.26,84.32,475100000.0
2009-10-30 16:03:00,84.325,84.325,84.27,84.275,555500000.0
2009-10-30 16:04:00,84.275,84.285,84.215,84.26,310800000.0
2009-10-30 16:05:00,84.265,84.305,84.235,84.305,392900000.0
2009-10-30 16:06:00,84.305,84.31,84.265,84.28,453300000.0
2009-10-30 16:07:00,84.275,84.34,84.275,84.32,481700000.0
2009-10-30 16:08:00,84.31,84.365,84.305,84.315,265400000.0
2009-10-30 16:09:00,84.315,84.335,84.285,84.31,281800000.0
2009-10-30 16:10:00,84.31,84.335,84.305,84.325,401500000.0
2009-10-30 16:11:00,84.325,84.33,84.305,84.315,220600000.0
2009-10-30 16:12:00,84.315,84.315,84.28,84.285,260200000.0
2009-10-30 16:13:00,84.28,84.295,84.245,84.285,393600000.0
2009-10-30 16:14:00,84.27,84.31,84.265,84.3,401100000.0
2009-10-30 16:15:00,84.3,84.32,84.245,84.25,324500000.0
2009-10-30 16:16:00,84.245,84.27,84.225,84.25,377100000.0
2009-10-30 16:17:00,84.25,84.305,84.24,84.3,559600000.0
2009-10-30 16:18:00,84.295,84.33,84.25,84.295,355000000.0
2009-10-30 16:19:00,84.295,84.32,84.275,84.285,268600000.0
2009-10-30 16:20:00,84.285,84.355,84.28,84.325,336200000.0
2009-10-30 16:21:00,84.325,84.345,84.295,84.34,346600000.0
2009-10-30 16:22:00,84.34,84.345,84.295,84.295,345100000.0
2009-10-30 16:23:00,84.29,84.31,84.28,84.295,372300000.0
2009-10-30 16:24:00,84.29,84.34,84.29,84.325,298700000.0
2009-10-30 16:25:00,84.325,84.33,84.305,84.33,324200000.0
2009-10-30 16:26:00,84.325,84.345,84.325,84.335,527100000.0
2009-10-30 16:27:00,84.335,84.35,84.32,84.335,311100000.0
2009-10-30 16:28:00,84.335,84.345,84.32,84.34,390200000.0
2009-10-30 16:29:00,84.34,84.355,84.305,84.34,419200000.0
2009-10-30 16:30:00,84.34,84.345,84.31,84.33,416000000.0
2009-10-30 16:31:00,84.33,84.365,84.295,84.35,312100000.0
2009-10-30 16:32:00,84.345,84.375,84.325,84.325,348800000.0
2009-10-30 16:33:00,84.325,84.345,84.305,84.345,546800000.0
2009-10-30 16:34:00,84.345,84.36,84.32,84.35,485800000.0
2009-10-30 16:35:00,84.35,84.35,84.305,84.305,399300000.0
2009-10-30 16:36:00,84.305,84.335,84.29,84.335,341200000.0
2009-10-30 16:37:00,84.335,84.345,84.305,84.32,250800000.0
2009-10-30 16:38:00,84.32,84.335,84.285,84.315,290800000.0
2009-10-30 16:39:00,84.32,84.34,84.315,84.335,370200000.0
2009-10-30 16:40:00,84.335,84.35,84.305,84.32,377300000.0
2009-10-30 16:41:00,84.32,84.33,84.29,84.295,177600000.0
2009-10-30 16:42:00,84.3,84.32,84.29,84.31,247200000.0
2009-10-30 16:43:00,84.305,84.305,84.28,84.29,352100000.0
2009-10-30 16:44:00,84.29,84.345,84.29,84.315,487400000.0
2009-10-30 16:45:00,84.315,84.37,84.3,84.34,474800000.0
2009-10-30 16:46:00,84.34,84.36,84.335,84.335,327700000.0
2009-10-30 16:47:00,84.335,84.35,84.32,84.345,211000000.0
2009-10-30 16:48:00,84.345,84.355,84.31,84.345,286300000.0
2009-10-30 16:49:00,84.345,84.38,84.33,84.38,389900000.0
2009-10-30 16:50:00,84.38,84.41,84.355,84.365,407300000.0
2009-10-30 16:51:00,84.365,84.4,84.365,84.395,207400000.0
2009-10-30 16:52:00,84.395,84.4,84.36,84.38,450800000.0
2009-10-30 16:53:00,84.38,84.4,84.365,84.4,321400000.0
2009-10-30 16:54:00,84.4,84.425,84.36,84.39,371000000.0
2009-10-30 16:55:00,84.39,84.39,84.35,84.375,336500000.0
2009-10-30 16:56:00,84.375,84.4,84.355,84.395,370800000.0
2009-10-30 16:57:00,84.395,84.405,84.385,84.405,282500000.0
2009-10-30 16:58:00,84.405,84.435,84.395,84.4,396800000.0
2009-10-30 16:59:00,84.4,84.42,84.375,84.415,335400000.0
2009-10-30 17:00:00,84.42,84.435,84.405,84.43,550000000.0
2009-10-30 17:01:00,84.43,84.43,84.38,84.385,578300000.0
2009-10-30 17:02:00,84.385,84.395,84.37,84.38,388300000.0
2009-10-30 17:03:00,84.375,84.375,84.3,84.31,346900000.0
2009-10-30 17:04:00,84.31,84.31,84.26,84.26,258400000.0
2009-10-30 17:05:00,84.27,84.275,84.18,84.195,516900000.0
2009-10-30 17:06:00,84.195,84.2,84.16,84.2,544200000.0
2009-10-30 17:07:00,84.2,84.24,84.175,84.235,633500000.0
2009-10-30 17:08:00,84.235,84.235,84.13,84.14,347500000.0
2009-10-30 17:09:00,84.14,84.14,84.075,84.075,367700000.0
2009-10-30 17:10:00,84.09,84.12,84.035,84.06,542600000.0
2009-10-30 17:11:00,84.065,84.065,83.91,83.925,247500000.0
2009-10-30 17:12:00,83.925,83.925,83.77,83.81,431400000.0
2009-10-30 17:13:00,83.81,83.84,83.755,83.765,490000000.0
2009-10-30 17:14:00,83.765,83.825,83.74,83.755,520100000.0
2009-10-30 17:15:00,83.755,83.8,83.72,83.755,397800000.0
2009-10-30 17:16:00,83.755,83.765,83.66,83.7,508000000.0
2009-10-30 17:17:00,83.7,83.74,83.695,83.72,465400000.0
2009-10-30 17:18:00,83.715,83.78,83.71,83.76,335500000.0
2009-10-30 17:19:00,83.76,83.825,83.76,83.805,416400000.0
2009-10-30 17:20:00,83.805,83.88,83.795,83.86,525500000.0
2009-10-30 17:21:00,83.86,83.9,83.83,83.895,356500000.0
2009-10-30 17:22:00,83.895,83.895,83.845,83.86,367400000.0
2009-10-30 17:23:00,83.87,83.87,83.815,83.835,277600000.0
2009-10-30 17:24:00,83.835,83.855,83.825,83.85,416400000.0
2009-10-30 17:25:00,83.85,83.875,83.79,83.79,535300000.0
2009-10-30 17:26:00,83.79,83.795,83.725,83.76,538900000.0
2009-10-30 17:27:00,83.76,83.775,83.745,83.75,292400000.0
2009-10-30 17:28:00,83.75,83.79,83.745,83.79,459200000.0
2009-10-30 17:29:00,83.79,83.79,83.73,83.74,351300000.0
2009-10-30 17:30:00,83.74,83.8,83.74,83.795,437200000.0
2009-10-30 17:31:00,83.805,83.82,83.785,83.81,403700000.0
2009-10-30 17:32:00,83.805,83.82,83.78,83.805,274800000.0
2009-10-30 17:33:00,83.805,83.85,83.8,83.805,458800000.0
2009-10-30 17:34:00,83.805,83.845,83.8,83.82,421300000.0
2009-10-30 17:35:00,83.82,83.825,83.685,83.71,342000000.0
2009-10-30 17:36:00,83.715,83.74,83.7,83.725,393100000.0
2009-10-30 17:37:00,83.725,83.74,83.625,83.635,309600000.0
2009-10-30 17:38:00,83.635,83.65,83.595,83.615,351000000.0
2009-10-30 17:39:00,83.605,83.67,83.6,83.66,241700000.0
2009-10-30 17:40:00,83.66,83.685,83.64,83.65,322900000.0
2009-10-30 17:41:00,83.66,83.735,83.645,83.715,314000000.0
2009-10-30 17:42:00,83.72,83.75,83.71,83.74,235200000.0
2009-10-30 17:43:00,83.74,83.805,83.735,83.8,350000000.0
2009-10-30 17:44:00,83.8,83.8,83.76,83.785,316900000.0
2009-10-30 17:45:00,83.785,83.8,83.745,83.745,309100000.0
2009-10-30 17:46:00,83.74,83.74,83.69,83.715,346100000.0
2009-10-30 17:47:00,83.715,83.755,83.695,83.725,416400000.0
2009-10-30 17:48:00,83.735,83.765,83.715,83.715,415100000.0
2009-10-30 17:49:00,83.715,83.715,83.66,83.66,423900000.0
2009-10-30 17:50:00,83.66,83.685,83.655,83.675,277500000.0
2009-10-30 17:51:00,83.68,83.68,83.565,83.615,374300000.0
2009-10-30 17:52:00,83.615,83.735,83.615,83.735,366500000.0
2009-10-30 17:53:00,83.735,83.745,83.705,83.71,569200000.0
2009-10-30 17:54:00,83.71,83.81,83.705,83.795,629300000.0
2009-10-30 17:55:00,83.795,83.815,83.775,83.8,403600000.0
2009-10-30 17:56:00,83.8,83.825,83.785,83.805,469400000.0
2009-10-30 17:57:00,83.8,83.915,83.8,83.91,386800000.0
2009-10-30 17:58:00,83.92,83.96,83.91,83.95,473900000.0
2009-10-30 17:59:00,83.95,84.115,83.95,84.015,430400000.0
2009-10-30 18:00:00,84.035,84.04,83.98,84.01,265100000.0
2009-10-30 18:01:00,84.005,84.005,83.88,83.955,367600000.0
2009-10-30 18:02:00,83.95,83.975,83.925,83.94,282700000.0
2009-10-30 18:03:00,83.935,83.955,83.905,83.945,276000000.0
2009-10-30 18:04:00,83.945,83.965,83.925,83.95,441700000.0
2009-10-30 18:05:00,83.95,83.965,83.91,83.955,353500000.0
2009-10-30 18:06:00,83.955,84.005,83.945,83.99,488500000.0
2009-10-30 18:07:00,84.0,84.08,84.0,84.01,419900000.0
2009-10-30 18:08:00,84.01,84.035,83.985,84.01,416300000.0
2009-10-30 18:09:00,84.02,84.075,84.005,84.04,295300000.0
2009-10-30 18:10:00,84.04,84.09,84.035,84.055,399600000.0
2009-10-30 18:11:00,84.065,84.125,84.055,84.065,282300000.0
2009-10-30 18:12:00,84.065,84.085,84.06,84.08,261900000.0
2009-10-30 18:13:00,84.08,84.08,83.975,83.985,408700000.0
2009-10-30 18:14:00,83.985,83.985,83.925,83.935,408700000.0
2009-10-30 18:15:00,83.935,83.935,83.86,83.865,383600000.0
2009-10-30 18:16:00,83.865,83.905,83.835,83.905,476000000.0
2009-10-30 18:17:00,83.905,83.915,83.835,83.84,478800000.0
2009-10-30 18:18:00,83.84,83.925,83.825,83.905,471700000.0
2009-10-30 18:19:00,83.905,83.92,83.87,83.92,334600000.0
2009-10-30 18:20:00,83.92,83.935,83.905,83.935,502600000.0
2009-10-30 18:21:00,83.935,83.995,83.925,83.96,475000000.0
2009-10-30 18:22:00,83.96,83.985,83.945,83.97,566500000.0
2009-10-30 18:23:00,83.975,83.995,83.955,83.96,232200000.0
2009-10-30 18:24:00,83.96,83.96,83.915,83.95,338800000.0
2009-10-30 18:25:00,83.95,83.97,83.875,83.89,380000000.0
2009-10-30 18:26:00,83.89,83.89,83.8,83.815,547800000.0
2009-10-30 18:27:00,83.81,83.815,83.66,83.675,491900000.0
2009-10-30 18:28:00,83.68,83.755,83.665,83.755,491000000.0
2009-10-30 18:29:00,83.755,83.795,83.74,83.765,370300000.0
2009-10-30 18:30:00,83.76,83.835,83.755,83.815,391400000.0
2009-10-30 18:31:00,83.815,83.845,83.81,83.845,238600000.0
2009-10-30 18:32:00,83.845,83.85,83.805,83.845,281900000.0
2009-10-30 18:33:00,83.845,83.87,83.805,83.805,543700000.0
2009-10-30 18:34:00,83.805,83.895,83.795,83.895,414200000.0
2009-10-30 18:35:00,83.895,83.91,83.855,83.86,500000000.0
2009-10-30 18:36:00,83.86,83.905,83.855,83.905,382800000.0
2009-10-30 18:37:00,83.905,83.935,83.895,83.91,525600000.0
2009-10-30 18:38:00,83.91,83.92,83.89,83.9,227200000.0
2009-10-30 18:39:00,83.9,83.955,83.89,83.9,460700000.0
2009-10-30 18:40:00,83.9,83.955,83.89,83.94,247100000.0
2009-10-30 18:41:00,83.935,83.975,83.935,83.95,217200000.0
2009-10-30 18:42:00,83.95,83.96,83.895,83.895,173900000.0
2009-10-30 18:43:00,83.895,83.905,83.85,83.85,206500000.0
2009-10-30 18:44:00,83.845,83.88,83.805,83.805,140000000.0
2009-10-30 18:45:00,83.805,83.885,83.805,83.84,214200000.0
2009-10-30 18:46:00,83.84,83.86,83.795,83.8,197700000.0
2009-10-30 18:47:00,83.8,83.805,83.755,83.755,398000000.0
2009-10-30 18:48:00,83.75,83.75,83.655,83.655,376100000.0
2009-10-30 18:49:00,83.65,83.65,83.565,83.65,488400000.0
2009-10-30 18:50:00,83.65,83.69,83.625,83.66,349600000.0
2009-10-30 18:51:00,83.66,83.685,83.61,83.625,351900000.0
2009-10-30 18:52:00,83.615,83.675,83.59,83.675,371300000.0
2009-10-30 18:53:00,83.675,83.695,83.655,83.69,244600000.0
2009-10-30 18:54:00,83.695,83.695,83.64,83.655,243500000.0
2009-10-30 18:55:00,83.655,83.67,83.63,83.67,207900000.0
2009-10-30 18:56:00,83.67,83.725,83.67,83.725,195700000.0
2009-10-30 18:57:00,83.725,83.76,83.685,83.69,321900000.0
2009-10-30 18:58:00,83.685,83.74,83.68,83.715,268400000.0
2009-10-30 18:59:00,83.7,83.71,83.615,83.615,393300000.0
2009-10-30 19:00:00,83.615,83.685,83.615,83.68,324200000.0
2009-10-30 19:01:00,83.68,83.68,83.615,83.63,223700000.0
2009-10-30 19:02:00,83.63,83.645,83.62,83.645,195000000.0
2009-10-30 19:03:00,83.64,83.675,83.625,83.675,199700000.0
2009-10-30 19:04:00,83.665,83.675,83.65,83.66,219200000.0
2009-10-30 19:05:00,83.655,83.7,83.655,83.7,227600000.0
2009-10-30 19:06:00,83.685,83.71,83.675,83.71,229200000.0
2009-10-30 19:07:00,83.705,83.71,83.675,83.675,80400000.0
2009-10-30 19:08:00,83.68,83.715,83.68,83.695,151200000.0
2009-10-30 19:09:00,83.695,83.705,83.64,83.665,315600000.0
2009-10-30 19:10:00,83.665,83.69,83.65,83.685,149600000.0
2009-10-30 19:11:00,83.685,83.695,83.655,83.67,273800000.0
2009-10-30 19:12:00,83.67,83.68,83.625,83.635,283500000.0
2009-10-30 19:13:00,83.63,83.695,83.61,83.685,255100000.0
2009-10-30 19:14:00,83.69,83.69,83.62,83.63,172900000.0
2009-10-30 19:15:00,83.625,83.66,83.605,83.635,395200000.0
2009-10-30 19:16:00,83.63,83.635,83.595,83.635,194000000.0
2009-10-30 19:17:00,83.635,83.65,83.585,83.595,230400000.0
2009-10-30 19:18:00,83.595,83.595,83.555,83.565,346500000.0
2009-10-30 19:19:00,83.565,83.565,83.51,83.54,335100000.0
2009-10-30 19:20:00,83.54,83.545,83.49,83.495,196200000.0
2009-10-30 19:21:00,83.495,83.515,83.495,83.515,243700000.0
2009-10-30 19:22:00,83.515,83.535,83.43,83.43,348000000.0
2009-10-30 19:23:00,83.43,83.455,83.37,83.395,273100000.0
2009-10-30 19:24:00,83.395,83.435,83.385,83.415,308900000.0
2009-10-30 19:25:00,83.415,83.455,83.405,83.41,336200000.0
2009-10-30 19:26:00,83.41,83.41,83.24,83.24,545700000.0
2009-10-30 19:27:00,83.245,83.26,83.145,83.155,410000000.0
2009-10-30 19:28:00,83.155,83.22,83.15,83.215,430700000.0
2009-10-30 19:29:00,83.215,83.28,83.195,83.26,254500000.0
2009-10-30 19:30:00,83.26,83.295,83.26,83.27,217800000.0
2009-10-30 19:31:00,83.27,83.28,83.23,83.275,367800000.0
2009-10-30 19:32:00,83.27,83.285,83.195,83.23,340200000.0
2009-10-30 19:33:00,83.23,83.255,83.145,83.16,442700000.0
2009-10-30 19:34:00,83.155,83.16,83.07,83.12,343600000.0
2009-10-30 19:35:00,83.115,83.135,83.105,83.12,341000000.0
2009-10-30 19:36:00,83.12,83.125,83.115,83.12,228800000.0
2009-10-30 19:37:00,83.12,83.145,83.11,83.13,438400000.0
2009-10-30 19:38:00,83.13,83.22,83.13,83.22,168600000.0
2009-10-30 19:39:00,83.22,83.22,83.165,83.205,328400000.0
2009-10-30 19:40:00,83.205,83.215,83.185,83.185,185000000.0
2009-10-30 19:41:00,83.19,83.28,83.185,83.28,393500000.0
2009-10-30 19:42:00,83.285,83.31,83.285,83.3,342500000.0
2009-10-30 19:43:00,83.3,83.31,83.295,83.295,236800000.0
2009-10-30 19:44:00,83.295,83.305,83.285,83.295,292800000.0
2009-10-30 19:45:00,83.295,83.3,83.235,83.245,335600000.0
2009-10-30 19:46:00,83.25,83.27,83.235,83.27,205900000.0
2009-10-30 19:47:00,83.27,83.335,83.265,83.335,339600000.0
2009-10-30 19:48:00,83.34,83.35,83.325,83.325,233700000.0
2009-10-30 19:49:00,83.325,83.33,83.3,83.3,277500000.0
2009-10-30 19:50:00,83.295,83.305,83.285,83.3,256600000.0
2009-10-30 19:51:00,83.3,83.3,83.285,83.285,179000000.0
2009-10-30 19:52:00,83.285,83.285,83.255,83.27,177700000.0
2009-10-30 19:53:00,83.27,83.27,83.24,83.265,115200000.0
2009-10-30 19:54:00,83.265,83.265,83.225,83.23,325800000.0
2009-10-30 19:55:00,83.225,83.23,83.205,83.205,343500000.0
2009-10-30 19:56:00,83.205,83.225,83.175,83.18,377100000.0
2009-10-30 19:57:00,83.175,83.205,83.175,83.2,270700000.0
2009-10-30 19:58:00,83.2,83.24,83.2,83.225,308000000.0
2009-10-30 19:59:00,83.225,83.245,83.205,83.23,375900000.0
2009-10-30 20:00:00,83.225,83.255,83.22,83.24,408100000.0
2009-10-30 20:01:00,83.24,83.265,83.24,83.265,187300000.0
2009-10-30 20:02:00,83.265,83.305,83.265,83.305,380700000.0
2009-10-30 20:03:00,83.305,83.32,83.295,83.295,329400000.0
2009-10-30 20:04:00,83.3,83.34,83.29,83.335,245300000.0
2009-10-30 20:05:00,83.335,83.34,83.325,83.335,223800000.0
2009-10-30 20:06:00,83.335,83.41,83.335,83.405,330600000.0
2009-10-30 20:07:00,83.405,83.455,83.385,83.455,356900000.0
2009-10-30 20:08:00,83.46,83.48,83.425,83.47,428200000.0
2009-10-30 20:09:00,83.465,83.48,83.445,83.465,319000000.0
2009-10-30 20:10:00,83.455,83.47,83.425,83.455,261700000.0
2009-10-30 20:11:00,83.455,83.49,83.445,83.48,240300000.0
2009-10-30 20:12:00,83.48,83.485,83.475,83.485,143900000.0
2009-10-30 20:13:00,83.485,83.505,83.485,83.5,155700000.0
2009-10-30 20:14:00,83.5,83.525,83.495,83.515,255200000.0
2009-10-30 20:15:00,83.515,83.515,83.43,83.45,327900000.0
2009-10-30 20:16:00,83.45,83.455,83.415,83.425,195000000.0
2009-10-30 20:17:00,83.425,83.435,83.405,83.415,227300000.0
2009-10-30 20:18:00,83.41,83.415,83.385,83.4,319400000.0
2009-10-30 20:19:00,83.4,83.475,83.4,83.465,343100000.0
2009-10-30 20:20:00,83.455,83.46,83.42,83.455,225800000.0
2009-10-30 20:21:00,83.45,83.45,83.41,83.415,285600000.0
2009-10-30 20:22:00,83.415,83.425,83.4,83.425,218700000.0
2009-10-30 20:23:00,83.425,83.425,83.355,83.36,222100000.0
2009-10-30 20:24:00,83.355,83.365,83.335,83.345,318200000.0
2009-10-30 20:25:00,83.345,83.38,83.345,83.345,282800000.0
2009-10-30 20:26:00,83.345,83.345,83.345,83.345,143600000.0
2009-10-30 20:27:00,83.345,83.345,83.285,83.305,241400000.0
2009-10-30 20:28:00,83.295,83.32,83.28,83.305,361200000.0
2009-10-30 20:29:00,83.305,83.335,83.295,83.305,426900000.0
2009-10-30 20:30:00,83.305,83.315,83.275,83.28,310000000.0
2009-10-30 20:31:00,83.285,83.29,83.275,83.285,410200000.0
2009-10-30 20:32:00,83.285,83.3,83.285,83.295,117100000.0
2009-10-30 20:33:00,83.295,83.335,83.29,83.315,270300000.0
2009-10-30 20:34:00,83.315,83.335,83.305,83.315,199100000.0
2009-10-30 20:35:00,83.315,83.35,83.315,83.33,170300000.0
2009-10-30 20:36:00,83.315,83.315,83.215,83.23,417900000.0
2009-10-30 20:37:00,83.24,83.24,83.205,83.215,410900000.0
2009-10-30 20:38:00,83.22,83.265,83.215,83.235,392700000.0
2009-10-30 20:39:00,83.24,83.275,83.235,83.27,341500000.0
2009-10-30 20:40:00,83.27,83.29,83.255,83.265,235800000.0
2009-10-30 20:41:00,83.265,83.275,83.235,83.235,102300000.0
2009-10-30 20:42:00,83.235,83.245,83.215,83.215,71600000.0
2009-10-30 20:43:00,83.215,83.215,83.165,83.215,192700000.0
2009-10-30 20:44:00,83.215,83.22,83.19,83.19,108900000.0
2009-10-30 20:45:00,83.19,83.19,83.14,83.145,212900000.0
2009-10-30 20:46:00,83.145,83.18,83.145,83.18,129400000.0
2009-10-30 20:47:00,83.18,83.24,83.175,83.235,302900000.0
2009-10-30 20:48:00,83.24,83.25,83.215,83.215,131900000.0
2009-10-30 20:49:00,83.215,83.215,83.2,83.2,133900000.0
2009-10-30 20:50:00,83.205,83.225,83.185,83.215,106000000.0
2009-10-30 20:51:00,83.215,83.215,83.185,83.195,90500000.0
2009-10-30 20:52:00,83.195,83.23,83.195,83.23,129900000.0
2009-10-30 20:53:00,83.23,83.305,83.225,83.3,202500000.0
2009-10-30 20:54:00,83.295,83.295,83.265,83.275,156300000.0
2009-10-30 20:55:00,83.275,83.345,83.255,83.345,208900000.0
2009-10-30 20:56:00,83.345,83.375,83.325,83.365,268800000.0
2009-10-30 20:57:00,83.365,83.375,83.335,83.35,378600000.0
2009-10-30 20:58:00,83.35,83.355,83.33,83.345,403900000.0
2009-10-30 20:59:00,83.34,83.375,83.325,83.325,441100000.0
2009-10-30 21:00:00,83.325,83.325,83.285,83.29,323000000.0
2009-10-30 21:01:00,83.29,83.3,83.265,83.275,168000000.0
2009-10-30 21:02:00,83.275,83.32,83.275,83.32,203600000.0
2009-10-30 21:03:00,83.32,83.32,83.265,83.275,288200000.0
2009-10-30 21:04:00,83.275,83.31,83.265,83.285,145600000.0
2009-10-30 21:05:00,83.285,83.305,83.265,83.265,250300000.0
2009-10-30 21:06:00,83.265,83.27,83.245,83.265,362200000.0
2009-10-30 21:07:00,83.265,83.275,83.255,83.265,297400000.0
2009-10-30 21:08:00,83.265,83.265,83.225,83.24,250600000.0
2009-10-30 21:09:00,83.24,83.24,83.235,83.235,138100000.0
2009-10-30 21:10:00,83.235,83.275,83.235,83.275,413500000.0
2009-10-30 21:11:00,83.275,83.31,83.265,83.31,280900000.0
2009-10-30 21:12:00,83.31,83.315,83.27,83.27,149700000.0
2009-10-30 21:13:00,83.27,83.355,83.265,83.355,380500000.0
2009-10-30 21:14:00,83.36,83.395,83.315,83.315,358100000.0
2009-10-30 21:15:00,83.315,83.34,83.305,83.325,194100000.0
2009-10-30 21:16:00,83.325,83.335,83.315,83.32,228900000.0
2009-10-30 21:17:00,83.325,83.33,83.305,83.32,237200000.0
2009-10-30 21:18:00,83.32,83.34,83.315,83.33,279300000.0
2009-10-30 21:19:00,83.33,83.35,83.31,83.315,319800000.0
2009-10-30 21:20:00,83.315,83.325,83.265,83.275,166000000.0
2009-10-30 21:21:00,83.275,83.29,83.25,83.275,313400000.0
2009-10-30 21:22:00,83.275,83.315,83.275,83.285,210200000.0
2009-10-30 21:23:00,83.285,83.315,83.285,83.315,177000000.0
2009-10-30 21:24:00,83.315,83.32,83.285,83.285,223900000.0
2009-10-30 21:25:00,83.285,83.325,83.28,83.325,127400000.0
2009-10-30 21:26:00,83.325,83.325,83.3,83.325,244600000.0
2009-10-30 21:27:00,83.325,83.35,83.285,83.285,273700000.0
2009-10-30 21:28:00,83.275,83.3,83.265,83.295,203000000.0
2009-10-30 21:29:00,83.295,83.325,83.295,83.31,307800000.0
2009-10-30 21:30:00,83.31,83.33,83.295,83.295,126600000.0
2009-10-30 21:31:00,83.29,83.32,83.265,83.28,416000000.0
2009-10-30 21:32:00,83.28,83.35,83.28,83.32,246800000.0
2009-10-30 21:33:00,83.305,83.315,83.27,83.27,253400000.0
2009-10-30 21:34:00,83.27,83.305,83.27,83.305,97900000.0
2009-10-30 21:35:00,83.305,83.325,83.285,83.285,113800000.0
2009-10-30 21:36:00,83.285,83.295,83.285,83.295,200200000.0
2009-10-30 21:37:00,83.295,83.32,83.29,83.295,177900000.0
2009-10-30 21:38:00,83.295,83.31,83.285,83.29,186100000.0
2009-10-30 21:39:00,83.29,83.305,83.285,83.305,122400000.0
2009-10-30 21:40:00,83.305,83.33,83.29,83.33,218500000.0
2009-10-30 21:41:00,83.33,83.335,83.325,83.335,269500000.0
2009-10-30 21:42:00,83.34,83.35,83.335,83.335,351200000.0
2009-10-30 21:43:00,83.335,83.345,83.335,83.335,232900000.0
2009-10-30 21:44:00,83.335,83.36,83.325,83.345,181100000.0
2009-10-30 21:45:00,83.345,83.345,83.315,83.335,281900000.0
2009-10-30 21:46:00,83.335,83.34,83.33,83.335,189400000.0
2009-10-30 21:47:00,83.335,83.345,83.325,83.34,196000000.0
2009-10-30 21:48:00,83.335,83.365,83.325,83.35,272900000.0
2009-10-30 21:49:00,83.35,83.365,83.345,83.345,142600000.0
2009-10-30 21:50:00,83.345,83.37,83.345,83.35,227800000.0
2009-10-30 21:51:00,83.35,83.355,83.285,83.285,368300000.0
2009-10-30 21:52:00,83.285,83.295,83.275,83.285,285400000.0
2009-10-30 21:53:00,83.295,83.3,83.29,83.3,114600000.0
2009-10-30 21:54:00,83.3,83.315,83.295,83.31,106300000.0
2009-10-30 21:55:00,83.31,83.34,83.29,83.3,188300000.0
2009-10-30 21:56:00,83.305,83.33,83.295,83.32,64100000.0
2009-10-30 21:57:00,83.315,83.32,83.28,83.28,120300000.0
2009-10-30 21:58:00,83.28,83.29,83.235,83.265,144800000.0
2009-10-30 21:59:00,83.26,83.26,83.185,83.215,113100000.0
2009-10-30 22:00:00,83.205,83.22,83.08,83.17,247200000.0
2009-10-30 22:01:00,83.175,83.19,83.145,83.16,107200000.0
2009-10-30 22:02:00,83.165,83.195,83.165,83.175,91100000.0
2009-10-30 22:03:00,83.175,83.21,83.17,83.175,77000000.0
2009-10-30 22:04:00,83.175,83.2,83.145,83.165,278700000.0
2009-10-30 22:05:00,83.165,83.185,83.165,83.175,132000000.0
2009-10-30 22:06:00,83.17,83.2,83.17,83.185,59800000.0
2009-10-30 22:07:00,83.18,83.18,83.145,83.145,356300000.0
2009-10-30 22:08:00,83.145,83.175,83.14,83.17,291500000.0
2009-10-30 22:09:00,83.17,83.175,83.155,83.175,314400000.0
2009-10-30 22:10:00,83.175,83.205,83.175,83.19,364300000.0
2009-10-30 22:11:00,83.185,83.21,83.165,83.19,300600000.0
2009-10-30 22:12:00,83.185,83.2,83.105,83.125,212800000.0
2009-10-30 22:13:00,83.125,83.145,83.105,83.115,241600000.0
2009-10-30 22:14:00,83.115,83.14,83.115,83.115,118700000.0
2009-10-30 22:15:00,83.12,83.13,83.085,83.09,81700000.0
2009-10-30 22:16:00,83.085,83.085,83.005,83.005,275700000.0
2009-10-30 22:17:00,83.02,83.035,83.015,83.035,59600000.0
2009-10-30 22:18:00,83.035,83.035,82.99,83.005,67900000.0
2009-10-30 22:19:00,82.995,83.005,82.965,82.995,178200000.0
2009-10-30 22:20:00,82.995,83.02,82.965,82.965,196800000.0
2009-10-30 22:21:00,82.965,82.975,82.95,82.975,99500000.0
2009-10-30 22:22:00,82.975,83.0,82.975,83.0,69100000.0
2009-10-30 22:23:00,83.0,83.02,82.995,83.01,108000000.0
2009-10-30 22:24:00,83.015,83.035,82.99,83.0,80300000.0
2009-10-30 22:25:00,83.0,83.045,82.985,83.02,133000000.0
2009-10-30 22:26:00,83.015,83.015,83.015,83.015,4100000.0
2009-10-30 22:27:00,83.025,83.07,83.02,83.07,50900000.0
2009-10-30 22:28:00,83.07,83.115,83.065,83.115,52100000.0
2009-10-30 22:29:00,83.115,83.135,83.1,83.1,99800000.0
2009-10-30 22:30:00,83.1,83.125,83.045,83.055,69000000.0
2009-10-30 22:31:00,83.055,83.06,83.025,83.045,157500000.0
2009-10-30 22:32:00,83.045,83.07,83.045,83.055,130400000.0
2009-10-30 22:33:00,83.055,83.065,83.035,83.065,93000000.0
2009-10-30 22:34:00,83.055,83.06,83.025,83.045,172400000.0
2009-10-30 22:35:00,83.05,83.055,83.025,83.025,197200000.0
2009-10-30 22:36:00,83.025,83.035,82.995,83.005,238800000.0
2009-10-30 22:37:00,82.995,83.015,82.995,83.015,131300000.0
2009-10-30 22:38:00,83.02,83.03,83.015,83.015,245100000.0
2009-10-30 22:39:00,83.015,83.015,83.015,83.015,99200000.0
2009-10-30 22:40:00,83.015,83.04,83.015,83.015,26700000.0
2009-10-30 22:41:00,83.025,83.035,83.025,83.035,36800000.0
2009-10-30 22:42:00,83.035,83.04,83.025,83.035,62600000.0
2009-10-30 22:43:00,83.035,83.035,83.005,83.02,118100000.0
2009-10-30 22:44:00,83.02,83.02,82.995,83.005,40800000.0
2009-10-30 22:45:00,83.005,83.025,82.985,83.025,233900000.0
2009-10-30 22:46:00,83.025,83.045,83.015,83.015,218500000.0
2009-10-30 22:47:00,83.02,83.05,83.015,83.04,115100000.0
2009-10-30 22:48:00,83.035,83.09,83.035,83.085,96900000.0
2009-10-30 22:49:00,83.09,83.12,83.09,83.105,215800000.0
2009-10-30 22:50:00,83.1,83.13,83.085,83.095,196800000.0
2009-10-30 22:51:00,83.095,83.11,83.085,83.085,167100000.0
2009-10-30 22:52:00,83.085,83.1,83.085,83.095,133800000.0
2009-10-30 22:53:00,83.095,83.105,83.085,83.085,138600000.0
2009-10-30 22:54:00,83.085,83.105,83.085,83.105,136800000.0
2009-10-30 22:55:00,83.105,83.12,83.105,83.105,58400000.0
2009-10-30 22:56:00,83.105,83.105,83.095,83.095,134200000.0
2009-10-30 22:57:00,83.095,83.095,83.095,83.095,51000000.0
2009-10-30 22:58:00,83.095,83.105,83.095,83.105,26600000.0
2009-10-30 22:59:00,83.105,83.105,83.015,83.015,37900000.0
2009-11-02 00:00:00,82.66,82.69,82.61,82.65,42000000.0
2009-11-02 00:01:00,82.66,82.665,82.635,82.665,23000000.0
2009-11-02 00:02:00,82.66,82.67,82.65,82.655,39400000.0
2009-11-02 00:03:00,82.66,82.69,82.595,82.605,62000000.0
2009-11-02 00:04:00,82.605,82.665,82.6,82.665,12200000.0
2009-11-02 00:05:00,82.66,82.66,82.63,82.635,62400000.0
2009-11-02 00:06:00,82.635,82.645,82.575,82.575,100000000.0
2009-11-02 00:07:00,82.56,82.58,82.535,82.565,39000000.0
2009-11-02 00:08:00,82.55,82.565,82.515,82.53,44000000.0
2009-11-02 00:09:00,82.535,82.54,82.53,82.53,12000000.0
2009-11-02 00:10:00,82.535,82.55,82.525,82.535,35000000.0
2009-11-02 00:11:00,82.53,82.53,82.51,82.525,21000000.0
2009-11-02 00:12:00,82.525,82.535,82.5,82.535,54800000.0
2009-11-02 00:13:00,82.535,82.555,82.525,82.525,60400000.0
2009-11-02 00:14:00,82.525,82.525,82.505,82.505,16200000.0
2009-11-02 00:15:00,82.525,82.535,82.405,82.415,96400000.0
2009-11-02 00:16:00,82.415,82.485,82.405,82.465,175500000.0
2009-11-02 00:17:00,82.445,82.455,82.415,82.43,74000000.0
2009-11-02 00:18:00,82.43,82.465,82.415,82.445,69000000.0
2009-11-02 00:19:00,82.445,82.445,82.415,82.415,98200000.0
2009-11-02 00:20:00,82.415,82.435,82.375,82.395,94600000.0
2009-11-02 00:21:00,82.395,82.4,82.395,82.395,21600000.0
2009-11-02 00:22:00,82.395,82.445,82.395,82.445,56200000.0
2009-11-02 00:23:00,82.445,82.465,82.445,82.455,24000000.0
2009-11-02 00:24:00,82.455,82.475,82.425,82.425,36400000.0
2009-11-02 00:25:00,82.425,82.425,82.365,82.385,79200000.0
2009-11-02 00:26:00,82.385,82.395,82.355,82.365,29800000.0
2009-11-02 00:27:00,82.36,82.365,82.325,82.325,74200000.0
2009-11-02 00:28:00,82.325,82.345,82.3,82.32,48000000.0
2009-11-02 00:29:00,82.325,82.355,82.3,82.31,62800000.0
2009-11-02 00:30:00,82.305,82.305,82.205,82.235,108000000.0
2009-11-02 00:31:00,82.23,82.235,82.2,82.23,102400000.0
2009-11-02 00:32:00,82.23,82.235,82.175,82.18,85600000.0
2009-11-02 00:33:00,82.185,82.185,82.105,82.105,92900000.0
2009-11-02 00:34:00,82.11,82.165,82.105,82.115,85300000.0
2009-11-02 00:35:00,82.12,82.155,82.115,82.15,54000000.0
2009-11-02 00:36:00,82.14,82.16,82.12,82.125,38000000.0
2009-11-02 00:37:00,82.12,82.145,82.12,82.135,42000000.0
2009-11-02 00:38:00,82.13,82.145,82.065,82.095,72200000.0
2009-11-02 00:39:00,82.085,82.105,82.06,82.095,55000000.0
2009-11-02 00:40:00,82.1,82.1,82.065,82.075,40100000.0
2009-11-02 00:41:00,82.075,82.115,82.075,82.09,43800000.0
2009-11-02 00:42:00,82.095,82.115,82.075,82.095,44000000.0
2009-11-02 00:43:00,82.085,82.095,82.085,82.085,39000000.0
2009-11-02 00:44:00,82.09,82.095,82.085,82.095,16100000.0
2009-11-02 00:45:00,82.095,82.1,82.08,82.09,49500000.0
2009-11-02 00:46:00,82.08,82.1,82.06,82.07,69400000.0
2009-11-02 00:47:00,82.075,82.095,82.075,82.095,27400000.0
2009-11-02 00:48:00,82.095,82.115,82.05,82.065,46500000.0
2009-11-02 00:49:00,82.065,82.08,82.05,82.08,26700000.0
2009-11-02 00:50:00,82.08,82.22,82.08,82.19,106300000.0
2009-11-02 00:51:00,82.19,82.315,82.165,82.315,154800000.0
2009-11-02 00:52:00,82.315,82.57,82.315,82.565,160600000.0
2009-11-02 00:53:00,82.565,82.59,82.425,82.485,175800000.0
2009-11-02 00:54:00,82.475,82.525,82.39,82.475,136500000.0
2009-11-02 00:55:00,82.475,82.5,82.42,82.5,77500000.0
2009-11-02 00:56:00,82.5,82.525,82.455,82.495,95900000.0
2009-11-02 00:57:00,82.495,82.535,82.495,82.535,46100000.0
2009-11-02 00:58:00,82.535,82.545,82.495,82.495,33000000.0
2009-11-02 00:59:00,82.495,82.545,82.435,82.525,196100000.0
2009-11-02 01:00:00,82.525,82.69,82.515,82.675,131800000.0
2009-11-02 01:01:00,82.665,82.74,82.66,82.74,153800000.0
2009-11-02 01:02:00,82.75,82.755,82.68,82.695,110200000.0
2009-11-02 01:03:00,82.685,82.705,82.645,82.655,68400000.0
2009-11-02 01:04:00,82.68,82.705,82.63,82.685,121600000.0
2009-11-02 01:05:00,82.69,82.715,82.68,82.7,53600000.0
2009-11-02 01:06:00,82.75,82.81,82.71,82.805,91400000.0
2009-11-02 01:07:00,82.795,82.795,82.745,82.77,100200000.0
2009-11-02 01:08:00,82.77,82.835,82.755,82.835,127800000.0
2009-11-02 01:09:00,82.835,82.845,82.76,82.79,222100000.0
2009-11-02 01:10:00,82.79,82.8,82.775,82.775,110500000.0
2009-11-02 01:11:00,82.78,82.82,82.765,82.805,185200000.0
2009-11-02 01:12:00,82.805,82.815,82.8,82.81,141200000.0
2009-11-02 01:13:00,82.815,82.815,82.765,82.765,69500000.0
2009-11-02 01:14:00,82.77,82.785,82.735,82.74,88400000.0
2009-11-02 01:15:00,82.74,82.745,82.715,82.725,188000000.0
2009-11-02 01:16:00,82.74,82.76,82.7,82.705,240300000.0
2009-11-02 01:17:00,82.71,82.715,82.62,82.66,148800000.0
2009-11-02 01:18:00,82.66,82.67,82.655,82.66,24800000.0
2009-11-02 01:19:00,82.67,82.695,82.665,82.685,78200000.0
2009-11-02 01:20:00,82.695,82.7,82.68,82.685,25200000.0
2009-11-02 01:21:00,82.68,82.705,82.68,82.705,61200000.0
2009-11-02 01:22:00,82.705,82.705,82.705,82.705,26600000.0
2009-11-02 01:23:00,82.705,82.705,82.685,82.695,33400000.0
2009-11-02 01:24:00,82.695,82.735,82.68,82.72,43000000.0
2009-11-02 01:25:00,82.72,82.725,82.68,82.685,44100000.0
2009-11-02 01:26:00,82.7,82.705,82.665,82.685,107100000.0
2009-11-02 01:27:00,82.685,82.735,82.675,82.695,131500000.0
2009-11-02 01:28:00,82.695,82.74,82.695,82.73,134000000.0
2009-11-02 01:29:00,82.735,82.735,82.73,82.73,60600000.0
2009-11-02 01:30:00,82.735,82.745,82.69,82.69,60800000.0
2009-11-02 01:31:00,82.7,82.7,82.63,82.63,156600000.0
2009-11-02 01:32:00,82.63,82.65,82.495,82.5,275600000.0
2009-11-02 01:33:00,82.505,82.585,82.505,82.545,190800000.0
2009-11-02 01:34:00,82.555,82.605,82.545,82.605,179600000.0
2009-11-02 01:35:00,82.61,82.795,82.61,82.795,136000000.0
2009-11-02 01:36:00,82.795,82.815,82.715,82.75,236900000.0
2009-11-02 01:37:00,82.745,82.745,82.72,82.73,104200000.0
2009-11-02 01:38:00,82.73,82.73,82.685,82.69,133000000.0
2009-11-02 01:39:00,82.69,82.69,82.64,82.645,191800000.0
2009-11-02 01:40:00,82.65,82.66,82.64,82.655,60100000.0
2009-11-02 01:41:00,82.665,82.715,82.665,82.705,289200000.0
2009-11-02 01:42:00,82.705,82.725,82.655,82.69,222700000.0
2009-11-02 01:43:00,82.69,82.695,82.665,82.695,80400000.0
2009-11-02 01:44:00,82.695,82.73,82.695,82.73,156200000.0
2009-11-02 01:45:00,82.73,82.785,82.725,82.765,97200000.0
2009-11-02 01:46:00,82.765,82.8,82.75,82.75,46800000.0
2009-11-02 01:47:00,82.75,82.78,82.75,82.775,102200000.0
2009-11-02 01:48:00,82.765,82.835,82.765,82.835,100100000.0
2009-11-02 01:49:00,82.835,82.865,82.805,82.865,87000000.0
2009-11-02 01:50:00,82.86,82.865,82.835,82.865,51400000.0
2009-11-02 01:51:00,82.865,82.865,82.855,82.855,48000000.0
2009-11-02 01:52:00,82.845,82.865,82.845,82.855,27100000.0
2009-11-02 01:53:00,82.855,82.855,82.845,82.855,35400000.0
2009-11-02 01:54:00,82.845,82.86,82.825,82.86,69000000.0
2009-11-02 01:55:00,82.86,82.88,82.86,82.87,52500000.0
2009-11-02 01:56:00,82.87,82.87,82.855,82.855,99400000.0
2009-11-02 01:57:00,82.86,82.86,82.855,82.855,59000000.0
2009-11-02 01:58:00,82.835,82.835,82.785,82.785,59000000.0
2009-11-02 01:59:00,82.795,82.835,82.785,82.805,100300000.0
2009-11-02 02:00:00,82.81,82.855,82.795,82.855,161900000.0
2009-11-02 02:01:00,82.86,82.87,82.855,82.87,58600000.0
2009-11-02 02:02:00,82.875,82.935,82.875,82.93,60400000.0
2009-11-02 02:03:00,82.935,83.065,82.935,83.055,202100000.0
2009-11-02 02:04:00,83.055,83.075,83.045,83.055,176900000.0
2009-11-02 02:05:00,83.055,83.11,83.055,83.1,112100000.0
2009-11-02 02:06:00,83.1,83.13,83.075,83.075,204800000.0
2009-11-02 02:07:00,83.08,83.1,83.025,83.05,158800000.0
2009-11-02 02:08:00,83.055,83.055,82.98,82.985,111300000.0
2009-11-02 02:09:00,82.985,83.015,82.97,82.98,152100000.0
2009-11-02 02:10:00,82.98,83.025,82.98,83.015,78600000.0
2009-11-02 02:11:00,83.015,83.035,83.005,83.035,108600000.0
2009-11-02 02:12:00,83.035,83.035,82.995,83.005,194800000.0
2009-11-02 02:13:00,83.005,83.01,82.98,82.98,86300000.0
2009-11-02 02:14:00,82.975,83.02,82.975,83.02,78300000.0
2009-11-02 02:15:00,83.03,83.05,83.02,83.05,86200000.0
2009-11-02 02:16:00,83.04,83.055,83.02,83.04,136700000.0
2009-11-02 02:17:00,83.045,83.05,83.035,83.04,213400000.0
2009-11-02 02:18:00,83.04,83.07,83.015,83.025,229600000.0
2009-11-02 02:19:00,83.02,83.03,82.99,83.03,144500000.0
2009-11-02 02:20:00,83.03,83.045,83.0,83.02,99800000.0
2009-11-02 02:21:00,83.02,83.04,83.015,83.04,260100000.0
2009-11-02 02:22:00,83.04,83.075,83.035,83.065,221600000.0
2009-11-02 02:23:00,83.065,83.085,83.055,83.07,228200000.0
2009-11-02 02:24:00,83.07,83.07,83.045,83.07,415000000.0
2009-11-02 02:25:00,83.065,83.075,83.035,83.07,328800000.0
2009-11-02 02:26:00,83.07,83.07,83.03,83.065,90100000.0
2009-11-02 02:27:00,83.07,83.085,83.06,83.08,424300000.0
2009-11-02 02:28:00,83.095,83.14,83.095,83.14,157200000.0
2009-11-02 02:29:00,83.14,83.18,83.14,83.15,289700000.0
2009-11-02 02:30:00,83.145,83.185,83.135,83.135,359100000.0
2009-11-02 02:31:00,83.13,83.155,83.12,83.13,287600000.0
2009-11-02 02:32:00,83.125,83.13,83.095,83.125,301400000.0
2009-11-02 02:33:00,83.125,83.14,83.1,83.1,208100000.0
2009-11-02 02:34:00,83.1,83.11,83.065,83.11,336800000.0
2009-11-02 02:35:00,83.11,83.11,83.08,83.1,296200000.0
2009-11-02 02:36:00,83.095,83.12,83.085,83.115,255200000.0
2009-11-02 02:37:00,83.125,83.17,83.125,83.17,172600000.0
2009-11-02 02:38:00,83.17,83.23,83.17,83.215,355200000.0
2009-11-02 02:39:00,83.215,83.23,83.165,83.18,289200000.0
2009-11-02 02:40:00,83.175,83.185,83.155,83.18,177700000.0
2009-11-02 02:41:00,83.18,83.22,83.155,83.22,203700000.0
2009-11-02 02:42:00,83.22,83.23,83.2,83.215,205000000.0
2009-11-02 02:43:00,83.215,83.245,83.205,83.245,185600000.0
2009-11-02 02:44:00,83.245,83.27,83.19,83.21,269900000.0
2009-11-02 02:45:00,83.21,83.24,83.195,83.21,177700000.0
2009-11-02 02:46:00,83.21,83.245,83.21,83.24,134800000.0
2009-11-02 02:47:00,83.24,83.26,83.225,83.245,166800000.0
2009-11-02 02:48:00,83.245,83.27,83.245,83.255,140700000.0
2009-11-02 02:49:00,83.26,83.285,83.24,83.285,123600000.0
2009-11-02 02:50:00,83.285,83.315,83.27,83.295,239400000.0
2009-11-02 02:51:00,83.295,83.32,83.285,83.3,136600000.0
2009-11-02 02:52:00,83.3,83.3,83.255,83.255,141900000.0
2009-11-02 02:53:00,83.255,83.27,83.24,83.27,168300000.0
2009-11-02 02:54:00,83.27,83.315,83.195,83.21,253200000.0
2009-11-02 02:55:00,83.225,83.26,83.21,83.26,299000000.0
2009-11-02 02:56:00,83.25,83.25,83.22,83.23,209600000.0
2009-11-02 02:57:00,83.225,83.25,83.225,83.23,209100000.0
2009-11-02 02:58:00,83.23,83.255,83.23,83.24,229900000.0
2009-11-02 02:59:00,83.24,83.27,83.21,83.26,278100000.0
2009-11-02 03:00:00,83.25,83.265,83.235,83.255,166600000.0
2009-11-02 03:01:00,83.25,83.275,83.245,83.275,120000000.0
2009-11-02 03:02:00,83.275,83.3,83.275,83.295,154600000.0
2009-11-02 03:03:00,83.29,83.29,83.245,83.255,243500000.0
2009-11-02 03:04:00,83.255,83.26,83.21,83.215,358300000.0
2009-11-02 03:05:00,83.215,83.22,83.205,83.22,304200000.0
2009-11-02 03:06:00,83.22,83.225,83.195,83.205,387400000.0
2009-11-02 03:07:00,83.215,83.23,83.21,83.215,330200000.0
2009-11-02 03:08:00,83.215,83.235,83.215,83.235,237700000.0
2009-11-02 03:09:00,83.235,83.245,83.195,83.195,326900000.0
2009-11-02 03:10:00,83.185,83.215,83.175,83.21,222700000.0
2009-11-02 03:11:00,83.21,83.22,83.195,83.21,268300000.0
2009-11-02 03:12:00,83.205,83.215,83.195,83.215,163300000.0
2009-11-02 03:13:00,83.21,83.215,83.195,83.2,65400000.0
2009-11-02 03:14:00,83.2,83.205,83.165,83.175,191400000.0
2009-11-02 03:15:00,83.175,83.18,83.165,83.175,90400000.0
2009-11-02 03:16:00,83.175,83.175,83.125,83.135,221400000.0
2009-11-02 03:17:00,83.135,83.15,83.095,83.1,159700000.0
2009-11-02 03:18:00,83.105,83.105,83.085,83.105,252900000.0
2009-11-02 03:19:00,83.105,83.125,83.1,83.115,304500000.0
2009-11-02 03:20:00,83.115,83.14,83.11,83.125,127200000.0
2009-11-02 03:21:00,83.13,83.14,83.12,83.135,112000000.0
2009-11-02 03:22:00,83.135,83.145,83.12,83.135,181900000.0
2009-11-02 03:23:00,83.135,83.155,83.095,83.095,320600000.0
2009-11-02 03:24:00,83.105,83.105,83.085,83.09,136200000.0
2009-11-02 03:25:00,83.11,83.135,83.105,83.135,250200000.0
2009-11-02 03:26:00,83.13,83.13,83.1,83.115,138000000.0
2009-11-02 03:27:00,83.105,83.11,83.095,83.095,123800000.0
2009-11-02 03:28:00,83.095,83.1,83.085,83.085,234100000.0
2009-11-02 03:29:00,83.095,83.095,83.035,83.035,175600000.0
2009-11-02 03:30:00,83.05,83.055,83.03,83.035,105700000.0
2009-11-02 03:31:00,83.035,83.035,83.005,83.005,72600000.0
2009-11-02 03:32:00,83.005,83.03,83.005,83.025,69600000.0
2009-11-02 03:33:00,83.02,83.045,83.02,83.03,75700000.0
2009-11-02 03:34:00,83.03,83.075,83.025,83.065,120100000.0
2009-11-02 03:35:00,83.065,83.075,83.055,83.065,171700000.0
2009-11-02 03:36:00,83.065,83.095,83.065,83.075,135400000.0
2009-11-02 03:37:00,83.075,83.085,83.065,83.085,133600000.0
2009-11-02 03:38:00,83.085,83.115,83.085,83.1,112600000.0
2009-11-02 03:39:00,83.1,83.115,83.1,83.105,150500000.0
2009-11-02 03:40:00,83.105,83.105,83.085,83.095,158000000.0
2009-11-02 03:41:00,83.09,83.095,83.09,83.095,30700000.0
2009-11-02 03:42:00,83.095,83.105,83.095,83.105,131000000.0
2009-11-02 03:43:00,83.105,83.125,83.105,83.125,136200000.0
2009-11-02 03:44:00,83.125,83.13,83.11,83.11,154700000.0
2009-11-02 03:45:00,83.11,83.13,83.11,83.12,177100000.0
2009-11-02 03:46:00,83.125,83.125,83.1,83.1,129800000.0
2009-11-02 03:47:00,83.1,83.12,83.085,83.115,237300000.0
2009-11-02 03:48:00,83.115,83.125,83.085,83.095,92500000.0
2009-11-02 03:49:00,83.095,83.095,83.09,83.09,12700000.0
2009-11-02 03:50:00,83.09,83.1,83.09,83.095,82200000.0
2009-11-02 03:51:00,83.09,83.09,83.065,83.07,82900000.0
2009-11-02 03:52:00,83.06,83.105,83.06,83.075,116600000.0
2009-11-02 03:53:00,83.085,83.1,83.08,83.09,59300000.0
2009-11-02 03:54:00,83.09,83.09,83.05,83.05,209600000.0
2009-11-02 03:55:00,83.05,83.09,83.015,83.025,273000000.0
2009-11-02 03:56:00,83.025,83.025,83.015,83.02,220000000.0
2009-11-02 03:57:00,83.025,83.055,83.015,83.05,140400000.0
2009-11-02 03:58:00,83.05,83.05,83.03,83.04,174600000.0
2009-11-02 03:59:00,83.04,83.06,83.03,83.04,180200000.0
2009-11-02 04:00:00,83.04,83.045,83.02,83.035,353700000.0
2009-11-02 04:01:00,83.035,83.045,83.035,83.04,289200000.0
2009-11-02 04:02:00,83.04,83.045,83.015,83.015,209100000.0
2009-11-02 04:03:00,83.02,83.03,83.0,83.0,130800000.0
2009-11-02 04:04:00,83.0,83.01,82.99,82.995,42400000.0
2009-11-02 04:05:00,82.99,83.01,82.99,83.01,79400000.0
2009-11-02 04:06:00,83.01,83.02,83.005,83.015,58700000.0
2009-11-02 04:07:00,83.015,83.025,83.015,83.02,185600000.0
2009-11-02 04:08:00,83.015,83.03,83.015,83.025,123800000.0
2009-11-02 04:09:00,83.02,83.025,83.015,83.025,160900000.0
2009-11-02 04:10:00,83.025,83.045,83.005,83.005,187700000.0
2009-11-02 04:11:00,83.01,83.02,83.005,83.015,100500000.0
2009-11-02 04:12:00,83.015,83.02,82.97,82.97,106000000.0
2009-11-02 04:13:00,82.97,82.97,82.945,82.955,87700000.0
2009-11-02 04:14:00,82.955,82.99,82.955,82.985,167400000.0
2009-11-02 04:15:00,82.985,83.0,82.985,83.0,95900000.0
2009-11-02 04:16:00,83.0,83.01,82.995,83.005,68800000.0
2009-11-02 04:17:00,83.0,83.025,82.985,83.01,104600000.0
2009-11-02 04:18:00,83.015,83.025,82.99,83.005,81300000.0
2009-11-02 04:19:00,83.005,83.04,83.005,83.015,55000000.0
2009-11-02 04:20:00,83.02,83.065,83.02,83.065,79100000.0
2009-11-02 04:21:00,83.06,83.085,83.06,83.075,115300000.0
2009-11-02 04:22:00,83.075,83.085,83.075,83.085,71200000.0
2009-11-02 04:23:00,83.085,83.115,83.085,83.115,129200000.0
2009-11-02 04:24:00,83.105,83.115,83.095,83.105,104500000.0
2009-11-02 04:25:00,83.105,83.155,83.1,83.155,82200000.0
2009-11-02 04:26:00,83.155,83.185,83.145,83.175,92100000.0
2009-11-02 04:27:00,83.16,83.215,83.155,83.215,187000000.0
2009-11-02 04:28:00,83.215,83.235,83.175,83.18,121200000.0
2009-11-02 04:29:00,83.18,83.205,83.18,83.185,155400000.0
2009-11-02 04:30:00,83.185,83.185,83.165,83.175,103900000.0
2009-11-02 04:31:00,83.175,83.24,83.175,83.24,329500000.0
2009-11-02 04:32:00,83.235,83.265,83.23,83.235,122500000.0
2009-11-02 04:33:00,83.235,83.26,83.235,83.25,174800000.0
2009-11-02 04:34:00,83.25,83.25,83.22,83.24,130700000.0
2009-11-02 04:35:00,83.245,83.26,83.22,83.235,224000000.0
2009-11-02 04:36:00,83.235,83.25,83.235,83.24,99100000.0
2009-11-02 04:37:00,83.24,83.245,83.15,83.185,230200000.0
2009-11-02 04:38:00,83.19,83.215,83.19,83.19,283100000.0
2009-11-02 04:39:00,83.185,83.195,83.175,83.19,178700000.0
2009-11-02 04:40:00,83.19,83.21,83.185,83.195,143200000.0
2009-11-02 04:41:00,83.2,83.235,83.2,83.215,81600000.0
2009-11-02 04:42:00,83.22,83.235,83.22,83.225,64300000.0
2009-11-02 04:43:00,83.235,83.255,83.235,83.245,120200000.0
2009-11-02 04:44:00,83.245,83.275,83.24,83.265,153100000.0
2009-11-02 04:45:00,83.265,83.265,83.215,83.235,174400000.0
2009-11-02 04:46:00,83.245,83.245,83.245,83.245,29900000.0
2009-11-02 04:47:00,83.25,83.255,83.245,83.255,67300000.0
2009-11-02 04:48:00,83.26,83.27,83.255,83.255,62900000.0
2009-11-02 04:49:00,83.26,83.26,83.245,83.255,55400000.0
2009-11-02 04:50:00,83.255,83.265,83.255,83.26,84800000.0
2009-11-02 04:51:00,83.27,83.27,83.26,83.265,84600000.0
2009-11-02 04:52:00,83.265,83.265,83.235,83.245,86100000.0
2009-11-02 04:53:00,83.245,83.265,83.235,83.235,154700000.0
2009-11-02 04:54:00,83.235,83.245,83.205,83.215,156000000.0
2009-11-02 04:55:00,83.215,83.215,83.195,83.205,50900000.0
2009-11-02 04:56:00,83.2,83.2,83.185,83.195,84900000.0
2009-11-02 04:57:00,83.19,83.195,83.185,83.195,38800000.0
2009-11-02 04:58:00,83.195,83.195,83.185,83.195,68300000.0
2009-11-02 04:59:00,83.195,83.2,83.185,83.185,111600000.0
2009-11-02 05:00:00,83.185,83.185,83.175,83.175,66900000.0
2009-11-02 05:01:00,83.175,83.195,83.175,83.195,89900000.0
2009-11-02 05:02:00,83.195,83.195,83.175,83.175,17600000.0
2009-11-02 05:03:00,83.185,83.185,83.17,83.17,138600000.0
2009-11-02 05:04:00,83.18,83.2,83.18,83.185,71200000.0
2009-11-02 05:05:00,83.185,83.195,83.18,83.18,78300000.0
2009-11-02 05:06:00,83.185,83.215,83.18,83.215,58000000.0
2009-11-02 05:07:00,83.215,83.22,83.215,83.215,70500000.0
2009-11-02 05:08:00,83.215,83.215,83.205,83.205,122300000.0
2009-11-02 05:09:00,83.215,83.235,83.205,83.235,74600000.0
2009-11-02 05:10:00,83.225,83.26,83.225,83.255,52800000.0
2009-11-02 05:11:00,83.27,83.275,83.25,83.255,254300000.0
2009-11-02 05:12:00,83.255,83.275,83.255,83.27,51600000.0
2009-11-02 05:13:00,83.27,83.27,83.245,83.245,86400000.0
2009-11-02 05:14:00,83.245,83.25,83.235,83.245,143100000.0
2009-11-02 05:15:00,83.24,83.24,83.225,83.235,50200000.0
2009-11-02 05:16:00,83.235,83.24,83.235,83.24,29600000.0
2009-11-02 05:17:00,83.235,83.235,83.205,83.215,187000000.0
2009-11-02 05:18:00,83.215,83.225,83.205,83.205,153500000.0
2009-11-02 05:19:00,83.195,83.215,83.175,83.215,172500000.0
2009-11-02 05:20:00,83.21,83.21,83.195,83.195,31200000.0
2009-11-02 05:21:00,83.195,83.22,83.195,83.215,247500000.0
2009-11-02 05:22:00,83.22,83.23,83.205,83.225,121400000.0
2009-11-02 05:23:00,83.225,83.23,83.215,83.22,108000000.0
2009-11-02 05:24:00,83.22,83.235,83.215,83.23,107900000.0
2009-11-02 05:25:00,83.617,83.619,83.595,83.599,37000000.0
2009-11-02 05:26:00,83.235,83.275,83.235,83.26,37000000.0
2009-11-02 05:27:00,83.27,83.27,83.255,83.255,56800000.0
2009-11-02 05:28:00,83.26,83.275,83.255,83.275,107400000.0
2009-11-02 05:29:00,83.28,83.355,83.28,83.355,167000000.0
2009-11-02 05:30:00,83.355,83.405,83.355,83.385,313300000.0
2009-11-02 05:31:00,83.385,83.405,83.345,83.405,292800000.0
2009-11-02 05:32:00,83.405,83.485,83.405,83.43,417400000.0
2009-11-02 05:33:00,83.43,83.445,83.41,83.435,241000000.0
2009-11-02 05:34:00,83.425,83.43,83.415,83.42,133300000.0
2009-11-02 05:35:00,83.415,83.44,83.415,83.415,146500000.0
2009-11-02 05:36:00,83.42,83.42,83.39,83.39,112800000.0
2009-11-02 05:37:00,83.39,83.405,83.39,83.405,99000000.0
2009-11-02 05:38:00,83.405,83.405,83.395,83.395,17800000.0
2009-11-02 05:39:00,83.4,83.405,83.39,83.39,42200000.0
2009-11-02 05:40:00,83.39,83.42,83.385,83.42,75100000.0
2009-11-02 05:41:00,83.425,83.465,83.425,83.455,71600000.0
2009-11-02 05:42:00,83.47,83.5,83.46,83.465,181200000.0
2009-11-02 05:43:00,83.48,83.59,83.48,83.55,173400000.0
2009-11-02 05:44:00,83.55,83.565,83.525,83.535,186700000.0
2009-11-02 05:45:00,83.525,83.535,83.48,83.515,190700000.0
2009-11-02 05:46:00,83.515,83.53,83.505,83.505,157100000.0
2009-11-02 05:47:00,83.505,83.515,83.495,83.495,123200000.0
2009-11-02 05:48:00,83.495,83.515,83.49,83.495,80000000.0
2009-11-02 05:49:00,83.495,83.495,83.475,83.475,39000000.0
2009-11-02 05:50:00,83.475,83.48,83.47,83.47,73600000.0
2009-11-02 05:51:00,83.485,83.515,83.485,83.515,125400000.0
2009-11-02 05:52:00,83.515,83.53,83.515,83.515,68600000.0
2009-11-02 05:53:00,83.515,83.525,83.505,83.515,90100000.0
2009-11-02 05:54:00,83.515,83.555,83.515,83.54,147400000.0
2009-11-02 05:55:00,83.535,83.54,83.495,83.505,93900000.0
2009-11-02 05:56:00,83.505,83.51,83.465,83.48,128600000.0
2009-11-02 05:57:00,83.48,83.5,83.455,83.47,115400000.0
2009-11-02 05:58:00,83.47,83.515,83.47,83.51,140400000.0
2009-11-02 05:59:00,83.51,83.515,83.495,83.495,114900000.0
2009-11-02 06:00:00,83.495,83.555,83.495,83.53,141100000.0
2009-11-02 06:01:00,83.53,83.57,83.505,83.52,117500000.0
2009-11-02 06:02:00,83.525,83.555,83.5,83.525,213700000.0
2009-11-02 06:03:00,83.52,83.525,83.49,83.5,162900000.0
2009-11-02 06:04:00,83.5,83.505,83.475,83.48,117900000.0
2009-11-02 06:05:00,83.48,83.48,83.47,83.475,39700000.0
2009-11-02 06:06:00,83.48,83.49,83.475,83.49,84300000.0
2009-11-02 06:07:00,83.495,83.5,83.485,83.5,79700000.0
2009-11-02 06:08:00,83.5,83.525,83.495,83.52,142600000.0
2009-11-02 06:09:00,83.525,83.585,83.52,83.565,295000000.0
2009-11-02 06:10:00,83.565,83.615,83.56,83.615,203600000.0
2009-11-02 06:11:00,83.615,83.635,83.605,83.635,155300000.0
2009-11-02 06:12:00,83.635,83.635,83.6,83.605,170000000.0
2009-11-02 06:13:00,83.605,83.605,83.6,83.6,42800000.0
2009-11-02 06:14:00,83.6,83.615,83.595,83.6,95300000.0
2009-11-02 06:15:00,83.595,83.61,83.585,83.6,145300000.0
2009-11-02 06:16:00,83.595,83.6,83.59,83.6,81600000.0
2009-11-02 06:17:00,83.59,83.6,83.585,83.59,54600000.0
2009-11-02 06:18:00,83.59,83.605,83.585,83.6,169900000.0
2009-11-02 06:19:00,83.595,83.64,83.595,83.64,169900000.0
2009-11-02 06:20:00,83.64,83.665,83.615,83.635,114900000.0
2009-11-02 06:21:00,83.64,83.645,83.64,83.645,23000000.0
2009-11-02 06:22:00,83.655,83.655,83.645,83.65,39700000.0
2009-11-02 06:23:00,83.645,83.645,83.635,83.635,58200000.0
2009-11-02 06:24:00,83.635,83.645,83.625,83.645,42100000.0
2009-11-02 06:25:00,83.635,83.635,83.625,83.625,44300000.0
2009-11-02 06:26:00,83.625,83.64,83.625,83.635,95600000.0
2009-11-02 06:27:00,83.635,83.645,83.615,83.635,103200000.0
2009-11-02 06:28:00,83.635,83.655,83.615,83.615,167300000.0
2009-11-02 06:29:00,83.615,83.62,83.585,83.585,147200000.0
2009-11-02 06:30:00,83.585,83.585,83.565,83.565,83300000.0
2009-11-02 06:31:00,83.565,83.57,83.565,83.565,71500000.0
2009-11-02 06:32:00,83.565,83.565,83.565,83.565,36600000.0
2009-11-02 06:33:00,83.565,83.57,83.555,83.57,78000000.0
2009-11-02 06:34:00,83.57,83.57,83.56,83.56,52800000.0
2009-11-02 06:35:00,83.555,83.585,83.555,83.58,176900000.0
2009-11-02 06:36:00,83.575,83.585,83.56,83.56,99900000.0
2009-11-02 06:37:00,83.56,83.57,83.555,83.56,167400000.0
2009-11-02 06:38:00,83.555,83.565,83.555,83.56,57500000.0
2009-11-02 06:39:00,83.56,83.565,83.555,83.565,60800000.0
2009-11-02 06:40:00,83.565,83.575,83.565,83.57,149300000.0
2009-11-02 06:41:00,83.57,83.57,83.56,83.56,147800000.0
2009-11-02 06:42:00,83.56,83.56,83.555,83.56,23100000.0
2009-11-02 06:43:00,83.555,83.56,83.535,83.54,151900000.0
2009-11-02 06:44:00,83.535,83.54,83.515,83.515,94100000.0
2009-11-02 06:45:00,83.515,83.525,83.495,83.505,176800000.0
2009-11-02 06:46:00,83.505,83.505,83.485,83.485,302000000.0
2009-11-02 06:47:00,83.485,83.485,83.475,83.48,106000000.0
2009-11-02 06:48:00,83.48,83.49,83.475,83.485,56900000.0
2009-11-02 06:49:00,83.485,83.485,83.475,83.48,62800000.0
2009-11-02 06:50:00,83.485,83.485,83.48,83.485,58600000.0
2009-11-02 06:51:00,83.485,83.485,83.475,83.485,112800000.0
2009-11-02 06:52:00,83.485,83.485,83.48,83.48,82100000.0
2009-11-02 06:53:00,83.48,83.495,83.475,83.49,85200000.0
2009-11-02 06:54:00,83.49,83.49,83.455,83.455,100600000.0
2009-11-02 06:55:00,83.455,83.475,83.455,83.47,82300000.0
2009-11-02 06:56:00,83.465,83.465,83.455,83.46,21300000.0
2009-11-02 06:57:00,83.465,83.49,83.465,83.485,46500000.0
2009-11-02 06:58:00,83.485,83.485,83.465,83.485,120400000.0
2009-11-02 06:59:00,83.485,83.485,83.475,83.48,13900000.0
2009-11-02 07:00:00,83.475,83.515,83.475,83.515,27400000.0
2009-11-02 07:01:00,83.515,83.525,83.5,83.52,53600000.0
2009-11-02 07:02:00,83.52,83.52,83.48,83.485,163100000.0
2009-11-02 07:03:00,83.48,83.485,83.475,83.475,123000000.0
2009-11-02 07:04:00,83.475,83.495,83.465,83.49,148800000.0
2009-11-02 07:05:00,83.495,83.5,83.485,83.495,50800000.0
2009-11-02 07:06:00,83.495,83.495,83.44,83.455,146000000.0
2009-11-02 07:07:00,83.455,83.455,83.445,83.455,31500000.0
2009-11-02 07:08:00,83.46,83.46,83.45,83.45,41600000.0
2009-11-02 07:09:00,83.45,83.45,83.395,83.395,435000000.0
2009-11-02 07:10:00,83.395,83.445,83.395,83.435,174500000.0
2009-11-02 07:11:00,83.435,83.46,83.43,83.455,314800000.0
2009-11-02 07:12:00,83.455,83.46,83.45,83.455,35200000.0
2009-11-02 07:13:00,83.445,83.455,83.445,83.455,48600000.0
2009-11-02 07:14:00,83.45,83.45,83.43,83.44,164800000.0
2009-11-02 07:15:00,83.44,83.445,83.435,83.435,136500000.0
2009-11-02 07:16:00,83.435,83.45,83.41,83.41,111500000.0
2009-11-02 07:17:00,83.41,83.41,83.39,83.4,49800000.0
2009-11-02 07:18:00,83.4,83.4,83.4,83.4,1600000.0
2009-11-02 07:19:00,83.4,83.4,83.38,83.38,37200000.0
2009-11-02 07:20:00,83.385,83.4,83.385,83.39,92900000.0
2009-11-02 07:21:00,83.39,83.39,83.35,83.355,223600000.0
2009-11-02 07:22:00,83.36,83.365,83.34,83.35,187300000.0
2009-11-02 07:23:00,83.345,83.365,83.335,83.365,256400000.0
2009-11-02 07:24:00,83.355,83.41,83.35,83.375,418800000.0
2009-11-02 07:25:00,83.375,83.415,83.375,83.415,271900000.0
2009-11-02 07:26:00,83.41,83.41,83.4,83.41,171700000.0
2009-11-02 07:27:00,83.41,83.42,83.41,83.415,355900000.0
2009-11-02 07:28:00,83.415,83.415,83.385,83.385,267000000.0
2009-11-02 07:29:00,83.385,83.42,83.385,83.395,439200000.0
2009-11-02 07:30:00,83.395,83.4,83.39,83.39,359700000.0
2009-11-02 07:31:00,83.39,83.4,83.39,83.39,280300000.0
2009-11-02 07:32:00,83.395,83.4,83.395,83.395,142100000.0
2009-11-02 07:33:00,83.395,83.4,83.395,83.395,197300000.0
2009-11-02 07:34:00,83.395,83.405,83.395,83.395,99000000.0
2009-11-02 07:35:00,83.395,83.395,83.395,83.395,174800000.0
2009-11-02 07:36:00,83.395,83.4,83.39,83.39,245700000.0
2009-11-02 07:37:00,83.39,83.4,83.385,83.4,324300000.0
2009-11-02 07:38:00,83.405,83.41,83.395,83.4,86600000.0
2009-11-02 07:39:00,83.41,83.41,83.4,83.4,136100000.0
2009-11-02 07:40:00,83.4,83.42,83.395,83.415,174600000.0
2009-11-02 07:41:00,83.41,83.41,83.41,83.41,45300000.0
2009-11-02 07:42:00,83.415,83.415,83.415,83.415,95000000.0
2009-11-02 07:43:00,83.415,83.415,83.415,83.415,36800000.0
2009-11-02 07:44:00,83.41,83.41,83.39,83.405,179600000.0
2009-11-02 07:45:00,83.405,83.415,83.385,83.385,166400000.0
2009-11-02 07:46:00,83.385,83.4,83.37,83.39,508000000.0
2009-11-02 07:47:00,83.39,83.405,83.38,83.395,265000000.0
2009-11-02 07:48:00,83.395,83.41,83.395,83.405,140400000.0
2009-11-02 07:49:00,83.405,83.405,83.405,83.405,142900000.0
2009-11-02 07:50:00,83.405,83.41,83.395,83.395,115100000.0
2009-11-02 07:51:00,83.395,83.4,83.38,83.38,154900000.0
2009-11-02 07:52:00,83.39,83.39,83.38,83.39,121100000.0
2009-11-02 07:53:00,83.39,83.43,83.39,83.415,139300000.0
2009-11-02 07:54:00,83.415,83.43,83.41,83.43,203600000.0
2009-11-02 07:55:00,83.43,83.465,83.43,83.465,135500000.0
2009-11-02 07:56:00,83.465,83.485,83.465,83.48,165400000.0
2009-11-02 07:57:00,83.485,83.5,83.48,83.5,153900000.0
2009-11-02 07:58:00,83.5,83.545,83.5,83.54,159700000.0
2009-11-02 07:59:00,83.54,83.565,83.515,83.515,244500000.0
2009-11-02 08:00:00,83.515,83.525,83.51,83.51,176600000.0
2009-11-02 08:01:00,83.51,83.515,83.5,83.5,186500000.0
2009-11-02 08:02:00,83.5,83.535,83.5,83.52,233700000.0
2009-11-02 08:03:00,83.52,83.54,83.52,83.535,104100000.0
2009-11-02 08:04:00,83.535,83.555,83.535,83.545,177500000.0
2009-11-02 08:05:00,83.545,83.55,83.495,83.495,322600000.0
2009-11-02 08:06:00,83.495,83.5,83.495,83.495,102600000.0
2009-11-02 08:07:00,83.5,83.52,83.485,83.515,237100000.0
2009-11-02 08:08:00,83.52,83.53,83.485,83.49,206800000.0
2009-11-02 08:09:00,83.49,83.515,83.485,83.485,98300000.0
2009-11-02 08:10:00,83.485,83.485,83.475,83.48,28800000.0
2009-11-02 08:11:00,83.48,83.48,83.47,83.475,44300000.0
2009-11-02 08:12:00,83.47,83.49,83.465,83.49,68000000.0
2009-11-02 08:13:00,83.49,83.51,83.485,83.49,120699999.0
2009-11-02 08:14:00,83.49,83.575,83.49,83.555,303700000.0
2009-11-02 08:15:00,83.555,83.555,83.535,83.545,132400000.0
2009-11-02 08:16:00,83.545,83.55,83.535,83.54,87700000.0
2009-11-02 08:17:00,83.535,83.555,83.53,83.535,235700000.0
2009-11-02 08:18:00,83.535,83.535,83.495,83.505,288700000.0
2009-11-02 08:19:00,83.5,83.5,83.475,83.48,172000000.0
2009-11-02 08:20:00,83.48,83.485,83.47,83.48,200500000.0
2009-11-02 08:21:00,83.48,83.485,83.475,83.475,55700000.0
2009-11-02 08:22:00,83.475,83.48,83.475,83.475,80300000.0
2009-11-02 08:23:00,83.475,83.48,83.475,83.48,85200000.0
2009-11-02 08:24:00,83.485,83.485,83.465,83.465,133200000.0
2009-11-02 08:25:00,83.465,83.485,83.455,83.46,153100000.0
2009-11-02 08:26:00,83.455,83.455,83.415,83.415,273800000.0
2009-11-02 08:27:00,83.415,83.435,83.4,83.41,483600000.0
2009-11-02 08:28:00,83.41,83.415,83.4,83.405,266300000.0
2009-11-02 08:29:00,83.405,83.43,83.405,83.415,460400000.0
2009-11-02 08:30:00,83.415,83.415,83.395,83.4,210600000.0
2009-11-02 08:31:00,83.4,83.42,83.395,83.405,281000000.0
2009-11-02 08:32:00,83.41,83.41,83.41,83.41,49300000.0
2009-11-02 08:33:00,83.41,83.415,83.41,83.415,164800000.0
2009-11-02 08:34:00,83.415,83.465,83.415,83.45,274900000.0
2009-11-02 08:35:00,83.455,83.49,83.45,83.49,162700000.0
2009-11-02 08:36:00,83.495,83.55,83.495,83.51,362400000.0
2009-11-02 08:37:00,83.51,83.525,83.505,83.51,187300000.0
2009-11-02 08:38:00,83.505,83.515,83.485,83.485,187700000.0
2009-11-02 08:39:00,83.485,83.485,83.465,83.475,358300000.0
2009-11-02 08:40:00,83.475,83.49,83.475,83.475,213800000.0
2009-11-02 08:41:00,83.475,83.475,83.47,83.47,119900000.0
2009-11-02 08:42:00,83.47,83.48,83.465,83.465,130700000.0
2009-11-02 08:43:00,83.465,83.47,83.465,83.465,78600000.0
2009-11-02 08:44:00,83.465,83.475,83.46,83.465,160800000.0
2009-11-02 08:45:00,83.465,83.47,83.46,83.47,179700000.0
2009-11-02 08:46:00,83.47,83.49,83.465,83.465,328900000.0
2009-11-02 08:47:00,83.47,83.48,83.465,83.48,262800000.0
2009-11-02 08:48:00,83.48,83.495,83.48,83.495,96700000.0
2009-11-02 08:49:00,83.495,83.505,83.495,83.505,37400000.0
2009-11-02 08:50:00,83.495,83.495,83.49,83.495,82900000.0
2009-11-02 08:51:00,83.495,83.5,83.485,83.485,247000000.0
2009-11-02 08:52:00,83.485,83.49,83.475,83.475,176800000.0
2009-11-02 08:53:00,83.475,83.485,83.46,83.475,271300000.0
2009-11-02 08:54:00,83.475,83.5,83.45,83.485,457600000.0
2009-11-02 08:55:00,83.48,83.505,83.47,83.495,146700000.0
2009-11-02 08:56:00,83.495,83.525,83.495,83.525,277000000.0
2009-11-02 08:57:00,83.51,83.51,83.495,83.505,164800000.0
2009-11-02 08:58:00,83.505,83.505,83.5,83.5,106800000.0
2009-11-02 08:59:00,83.5,83.535,83.5,83.535,81300000.0
2009-11-02 09:00:00,83.535,83.535,83.49,83.49,149100000.0
2009-11-02 09:01:00,83.49,83.495,83.425,83.425,328600000.0
2009-11-02 09:02:00,83.425,83.425,83.375,83.375,189700000.0
2009-11-02 09:03:00,83.375,83.395,83.36,83.37,168600000.0
2009-11-02 09:04:00,83.37,83.38,83.32,83.335,236500000.0
2009-11-02 09:05:00,83.335,83.345,83.33,83.34,184600000.0
2009-11-02 09:06:00,83.345,83.355,83.31,83.315,225800000.0
2009-11-02 09:07:00,83.315,83.33,83.315,83.325,216200000.0
2009-11-02 09:08:00,83.325,83.33,83.31,83.32,167700000.0
2009-11-02 09:09:00,83.32,83.335,83.32,83.335,150700000.0
2009-11-02 09:10:00,83.335,83.34,83.325,83.325,163200000.0
2009-11-02 09:11:00,83.325,83.35,83.325,83.325,339300000.0
2009-11-02 09:12:00,83.32,83.32,83.295,83.305,355500000.0
2009-11-02 09:13:00,83.305,83.31,83.29,83.29,207400000.0
2009-11-02 09:14:00,83.3,83.34,83.295,83.335,231200000.0
2009-11-02 09:15:00,83.335,83.335,83.305,83.305,173200000.0
2009-11-02 09:16:00,83.305,83.375,83.305,83.37,291600000.0
2009-11-02 09:17:00,83.37,83.415,83.37,83.415,319900001.0
2009-11-02 09:18:00,83.415,83.43,83.39,83.425,514200000.0
2009-11-02 09:19:00,83.425,83.45,83.41,83.425,680300000.0
2009-11-02 09:20:00,83.43,83.435,83.425,83.43,364799999.0
2009-11-02 09:21:00,83.43,83.455,83.42,83.425,390000000.0
2009-11-02 09:22:00,83.425,83.445,83.39,83.445,471900000.0
2009-11-02 09:23:00,83.445,83.485,83.445,83.465,501800001.0
2009-11-02 09:24:00,83.465,83.465,83.445,83.45,387800000.0
2009-11-02 09:25:00,83.45,83.455,83.45,83.455,271200000.0
2009-11-02 09:26:00,83.455,83.455,83.44,83.44,105400000.0
2009-11-02 09:27:00,83.44,83.445,83.435,83.44,141600000.0
2009-11-02 09:28:00,83.44,83.445,83.435,83.44,265100000.0
2009-11-02 09:29:00,83.44,83.445,83.425,83.425,452300000.0
2009-11-02 09:30:00,83.435,83.46,83.43,83.445,230100000.0
2009-11-02 09:31:00,83.445,83.445,83.435,83.44,384500000.0
2009-11-02 09:32:00,83.44,83.46,83.43,83.44,172700000.0
2009-11-02 09:33:00,83.44,83.44,83.385,83.385,229000000.0
2009-11-02 09:34:00,83.385,83.385,83.35,83.355,231200000.0
2009-11-02 09:35:00,83.36,83.39,83.355,83.39,231400000.0
2009-11-02 09:36:00,83.385,83.385,83.365,83.365,283700000.0
2009-11-02 09:37:00,83.365,83.39,83.365,83.385,371899999.0
2009-11-02 09:38:00,83.385,83.415,83.385,83.415,292500000.0
2009-11-02 09:39:00,83.415,83.42,83.395,83.395,211100000.0
2009-11-02 09:40:00,83.395,83.395,83.385,83.385,89500000.0
2009-11-02 09:41:00,83.385,83.41,83.385,83.41,173400000.0
2009-11-02 09:42:00,83.41,83.425,83.405,83.415,286000001.0
2009-11-02 09:43:00,83.415,83.415,83.365,83.365,229400000.0
2009-11-02 09:44:00,83.365,83.405,83.365,83.37,203400000.0
2009-11-02 09:45:00,83.37,83.375,83.36,83.37,337700000.0
2009-11-02 09:46:00,83.37,83.39,83.365,83.38,351500000.0
2009-11-02 09:47:00,83.38,83.39,83.38,83.39,258100000.0
2009-11-02 09:48:00,83.39,83.415,83.39,83.4,359200000.0
2009-11-02 09:49:00,83.4,83.405,83.395,83.405,228400000.0
2009-11-02 09:50:00,83.415,83.43,83.405,83.425,300600000.0
2009-11-02 09:51:00,83.425,83.43,83.42,83.43,112100000.0
2009-11-02 09:52:00,83.43,83.435,83.405,83.42,331700000.0
2009-11-02 09:53:00,83.42,83.425,83.415,83.42,168900000.0
2009-11-02 09:54:00,83.42,83.455,83.42,83.45,272700000.0
2009-11-02 09:55:00,83.455,83.47,83.44,83.44,341000000.0
2009-11-02 09:56:00,83.44,83.455,83.43,83.435,171100000.0
2009-11-02 09:57:00,83.435,83.435,83.42,83.43,350100000.0
2009-11-02 09:58:00,83.43,83.435,83.42,83.42,205200000.0
2009-11-02 09:59:00,83.42,83.42,83.325,83.325,247000000.0
2009-11-02 10:00:00,83.325,83.35,83.305,83.315,366000000.0
2009-11-02 10:01:00,83.315,83.355,83.285,83.35,568000000.0
2009-11-02 10:02:00,83.35,83.375,83.34,83.365,414500001.0
2009-11-02 10:03:00,83.36,83.405,83.36,83.395,292800000.0
2009-11-02 10:04:00,83.395,83.435,83.385,83.435,567800000.0
2009-11-02 10:05:00,83.435,83.455,83.425,83.445,513200000.0
2009-11-02 10:06:00,83.445,83.45,83.385,83.405,258600000.0
2009-11-02 10:07:00,83.405,83.415,83.345,83.345,358700000.0
2009-11-02 10:08:00,83.345,83.37,83.32,83.345,405500000.0
2009-11-02 10:09:00,83.35,83.35,83.29,83.29,535900000.0
2009-11-02 10:10:00,83.29,83.305,83.215,83.215,360100000.0
2009-11-02 10:11:00,83.215,83.22,83.135,83.155,454500001.0
2009-11-02 10:12:00,83.155,83.165,83.11,83.135,464500000.0
2009-11-02 10:13:00,83.13,83.2,83.125,83.195,449700000.0
2009-11-02 10:14:00,83.2,83.23,83.2,83.205,404100000.0
2009-11-02 10:15:00,83.205,83.235,83.18,83.235,459300000.0
2009-11-02 10:16:00,83.235,83.27,83.23,83.27,417600000.0
2009-11-02 10:17:00,83.27,83.28,83.23,83.23,360200000.0
2009-11-02 10:18:00,83.23,83.28,83.23,83.28,465500000.0
2009-11-02 10:19:00,83.28,83.31,83.28,83.29,167600000.0
2009-11-02 10:20:00,83.29,83.305,83.28,83.295,232900000.0
2009-11-02 10:21:00,83.295,83.315,83.285,83.31,258500000.0
2009-11-02 10:22:00,83.31,83.33,83.275,83.28,300500000.0
2009-11-02 10:23:00,83.28,83.285,83.27,83.28,146500000.0
2009-11-02 10:24:00,83.28,83.315,83.28,83.305,390200000.0
2009-11-02 10:25:00,83.305,83.325,83.295,83.315,357000000.0
2009-11-02 10:26:00,83.315,83.345,83.315,83.34,179400000.0
2009-11-02 10:27:00,83.34,83.355,83.325,83.355,125000000.0
2009-11-02 10:28:00,83.355,83.365,83.325,83.35,191300000.0
2009-11-02 10:29:00,83.35,83.365,83.335,83.365,175700000.0
2009-11-02 10:30:00,83.365,83.38,83.35,83.36,275900000.0
2009-11-02 10:31:00,83.36,83.365,83.355,83.355,217900000.0
2009-11-02 10:32:00,83.35,83.35,83.31,83.32,400700000.0
2009-11-02 10:33:00,83.32,83.36,83.32,83.355,177600000.0
2009-11-02 10:34:00,83.355,83.385,83.355,83.385,273900000.0
2009-11-02 10:35:00,83.385,83.4,83.375,83.395,434500000.0
2009-11-02 10:36:00,83.395,83.42,83.385,83.4,397700000.0
2009-11-02 10:37:00,83.405,83.46,83.405,83.455,458900000.0
2009-11-02 10:38:00,83.455,83.485,83.455,83.48,386800000.0
2009-11-02 10:39:00,83.48,83.525,83.48,83.52,323000000.0
2009-11-02 10:40:00,83.515,83.53,83.505,83.51,340600000.0
2009-11-02 10:41:00,83.51,83.52,83.505,83.505,267900000.0
2009-11-02 10:42:00,83.51,83.525,83.51,83.515,227900000.0
2009-11-02 10:43:00,83.515,83.545,83.51,83.515,376200000.0
2009-11-02 10:44:00,83.515,83.58,83.515,83.56,357200000.0
2009-11-02 10:45:00,83.565,83.57,83.54,83.545,414100000.0
2009-11-02 10:46:00,83.55,83.565,83.54,83.555,379100000.0
2009-11-02 10:47:00,83.555,83.56,83.545,83.555,326600000.0
2009-11-02 10:48:00,83.55,83.555,83.515,83.515,272000000.0
2009-11-02 10:49:00,83.515,83.52,83.475,83.495,263600000.0
2009-11-02 10:50:00,83.495,83.53,83.485,83.52,365100000.0
2009-11-02 10:51:00,83.52,83.525,83.48,83.48,423600000.0
2009-11-02 10:52:00,83.48,83.515,83.475,83.515,339500000.0
2009-11-02 10:53:00,83.515,83.545,83.51,83.535,351600000.0
2009-11-02 10:54:00,83.535,83.58,83.53,83.58,245200000.0
2009-11-02 10:55:00,83.575,83.625,83.57,83.61,396100000.0
2009-11-02 10:56:00,83.61,83.625,83.59,83.61,464600000.0
2009-11-02 10:57:00,83.61,83.62,83.6,83.605,117600000.0
2009-11-02 10:58:00,83.61,83.61,83.555,83.555,260900000.0
2009-11-02 10:59:00,83.555,83.57,83.52,83.54,475800000.0
2009-11-02 11:00:00,83.535,83.6,83.535,83.575,442400000.0
2009-11-02 11:01:00,83.575,83.63,83.575,83.63,359900000.0
2009-11-02 11:02:00,83.635,83.635,83.565,83.575,435600000.0
2009-11-02 11:03:00,83.58,83.605,83.56,83.575,420800000.0
2009-11-02 11:04:00,83.575,83.575,83.5,83.525,413100000.0
2009-11-02 11:05:00,83.52,83.525,83.51,83.51,69500000.0
2009-11-02 11:06:00,83.51,83.53,83.5,83.515,215700000.0
2009-11-02 11:07:00,83.515,83.52,83.49,83.49,106100000.0
2009-11-02 11:08:00,83.49,83.525,83.485,83.495,242900000.0
2009-11-02 11:09:00,83.495,83.52,83.455,83.51,321700000.0
2009-11-02 11:10:00,83.505,83.51,83.475,83.485,231000000.0
2009-11-02 11:11:00,83.485,83.495,83.465,83.465,318600000.0
2009-11-02 11:12:00,83.465,83.49,83.465,83.485,242700000.0
2009-11-02 11:13:00,83.485,83.495,83.455,83.455,208100000.0
2009-11-02 11:14:00,83.455,83.455,83.415,83.415,372599999.0
2009-11-02 11:15:00,83.415,83.415,83.355,83.365,298600000.0
2009-11-02 11:16:00,83.365,83.365,83.325,83.335,368200000.0
2009-11-02 11:17:00,83.335,83.365,83.33,83.365,172200000.0
2009-11-02 11:18:00,83.365,83.4,83.345,83.36,462799999.0
2009-11-02 11:19:00,83.36,83.385,83.355,83.355,328800000.0
2009-11-02 11:20:00,83.355,83.375,83.345,83.345,349700000.0
2009-11-02 11:21:00,83.345,83.38,83.345,83.355,207800000.0
2009-11-02 11:22:00,83.355,83.395,83.355,83.39,446500000.0
2009-11-02 11:23:00,83.39,83.395,83.375,83.38,139400000.0
2009-11-02 11:24:00,83.38,83.405,83.365,83.405,142400000.0
2009-11-02 11:25:00,83.41,83.42,83.385,83.415,271400000.0
2009-11-02 11:26:00,83.415,83.415,83.385,83.385,118000000.0
2009-11-02 11:27:00,83.385,83.41,83.37,83.395,144700000.0
2009-11-02 11:28:00,83.415,83.48,83.41,83.445,314300000.0
2009-11-02 11:29:00,83.44,83.47,83.43,83.46,410200000.0
2009-11-02 11:30:00,83.46,83.48,83.46,83.475,241100000.0
2009-11-02 11:31:00,83.47,83.49,83.455,83.455,508500000.0
2009-11-02 11:32:00,83.455,83.5,83.455,83.495,380700000.0
2009-11-02 11:33:00,83.49,83.535,83.485,83.53,486499999.0
2009-11-02 11:34:00,83.53,83.56,83.525,83.53,400900000.0
2009-11-02 11:35:00,83.53,83.53,83.485,83.485,339100001.0
2009-11-02 11:36:00,83.49,83.5,83.485,83.495,346400000.0
2009-11-02 11:37:00,83.495,83.545,83.49,83.515,502200000.0
2009-11-02 11:38:00,83.515,83.55,83.445,83.45,588800000.0
2009-11-02 11:39:00,83.455,83.455,83.405,83.41,469500000.0
2009-11-02 11:40:00,83.41,83.425,83.385,83.41,543400000.0
2009-11-02 11:41:00,83.405,83.41,83.385,83.405,564000000.0
2009-11-02 11:42:00,83.41,83.42,83.375,83.415,326700000.0
2009-11-02 11:43:00,83.415,83.44,83.41,83.44,418900000.0
2009-11-02 11:44:00,83.435,83.435,83.395,83.4,349699998.0
2009-11-02 11:45:00,83.4,83.4,83.37,83.39,593500000.0
2009-11-02 11:46:00,83.395,83.4,83.395,83.4,50400000.0
2009-11-02 11:47:00,83.4,83.41,83.395,83.405,362600000.0
2009-11-02 11:48:00,83.4,83.41,83.37,83.41,413500000.0
2009-11-02 11:49:00,83.41,83.415,83.4,83.415,122500000.0
2009-11-02 11:50:00,83.415,83.415,83.405,83.41,153300000.0
2009-11-02 11:51:00,83.41,83.41,83.405,83.41,108500000.0
2009-11-02 11:52:00,83.41,83.435,83.41,83.415,461800000.0
2009-11-02 11:53:00,83.415,83.445,83.415,83.445,484500000.0
2009-11-02 11:54:00,83.445,83.45,83.43,83.435,502399999.0
2009-11-02 11:55:00,83.435,83.435,83.425,83.43,434700000.0
2009-11-02 11:56:00,83.44,83.475,83.44,83.455,369400000.0
2009-11-02 11:57:00,83.455,83.475,83.45,83.475,396800000.0
2009-11-02 11:58:00,83.475,83.505,83.475,83.49,417800000.0
2009-11-02 11:59:00,83.49,83.5,83.48,83.48,157600000.0
2009-11-02 12:00:00,83.48,83.505,83.48,83.5,309700000.0
2009-11-02 12:01:00,83.5,83.545,83.49,83.54,255600000.0
2009-11-02 12:02:00,83.545,83.605,83.5,83.585,645500001.0
2009-11-02 12:03:00,83.585,83.585,83.545,83.555,569500000.0
2009-11-02 12:04:00,83.56,83.565,83.555,83.56,448500000.0
2009-11-02 12:05:00,83.555,83.555,83.52,83.535,295700000.0
2009-11-02 12:06:00,83.535,83.555,83.525,83.53,159000000.0
2009-11-02 12:07:00,83.53,83.555,83.525,83.55,311800000.0
2009-11-02 12:08:00,83.55,83.56,83.55,83.56,202800001.0
2009-11-02 12:09:00,83.555,83.56,83.535,83.54,363600000.0
2009-11-02 12:10:00,83.54,83.56,83.535,83.56,394600000.0
2009-11-02 12:11:00,83.56,83.57,83.535,83.535,341000000.0
2009-11-02 12:12:00,83.535,83.545,83.535,83.54,213800000.0
2009-11-02 12:13:00,83.54,83.585,83.535,83.585,452200000.0
2009-11-02 12:14:00,83.585,83.585,83.565,83.575,221900000.0
2009-11-02 12:15:00,83.575,83.58,83.555,83.56,470600000.0
2009-11-02 12:16:00,83.56,83.57,83.55,83.555,350500000.0
2009-11-02 12:17:00,83.555,83.555,83.535,83.545,91700000.0
2009-11-02 12:18:00,83.54,83.545,83.53,83.535,251200000.0
2009-11-02 12:19:00,83.535,83.535,83.5,83.51,311400000.0
2009-11-02 12:20:00,83.51,83.515,83.485,83.485,53100000.0
2009-11-02 12:21:00,83.485,83.485,83.475,83.475,142500000.0
2009-11-02 12:22:00,83.475,83.49,83.465,83.48,274600000.0
2009-11-02 12:23:00,83.48,83.485,83.47,83.485,242400000.0
2009-11-02 12:24:00,83.49,83.525,83.485,83.49,185400000.0
2009-11-02 12:25:00,83.49,83.495,83.435,83.445,359000000.0
2009-11-02 12:26:00,83.445,83.45,83.44,83.445,261700000.0
2009-11-02 12:27:00,83.445,83.485,83.43,83.485,263300000.0
2009-11-02 12:28:00,83.485,83.485,83.465,83.475,113500000.0
2009-11-02 12:29:00,83.475,83.505,83.465,83.505,155100000.0
2009-11-02 12:30:00,83.52,83.52,83.445,83.45,259300000.0
2009-11-02 12:31:00,83.455,83.48,83.455,83.465,133200000.0
2009-11-02 12:32:00,83.465,83.485,83.455,83.475,449600000.0
2009-11-02 12:33:00,83.475,83.495,83.455,83.46,366300000.0
2009-11-02 12:34:00,83.46,83.46,83.435,83.445,341500000.0
2009-11-02 12:35:00,83.445,83.485,83.435,83.46,376800000.0
2009-11-02 12:36:00,83.46,83.46,83.43,83.435,171300000.0
2009-11-02 12:37:00,83.435,83.475,83.435,83.45,345800000.0
2009-11-02 12:38:00,83.45,83.465,83.445,83.465,213400000.0
2009-11-02 12:39:00,83.465,83.465,83.455,83.465,485700000.0
2009-11-02 12:40:00,83.465,83.49,83.465,83.485,624100000.0
2009-11-02 12:41:00,83.485,83.485,83.475,83.485,181500000.0
2009-11-02 12:42:00,83.485,83.485,83.435,83.435,197300000.0
2009-11-02 12:43:00,83.435,83.455,83.435,83.45,365700000.0
2009-11-02 12:44:00,83.445,83.455,83.43,83.43,246400000.0
2009-11-02 12:45:00,83.43,83.43,83.395,83.395,163800000.0
2009-11-02 12:46:00,83.39,83.425,83.39,83.415,223600000.0
2009-11-02 12:47:00,83.42,83.435,83.4,83.415,236900000.0
2009-11-02 12:48:00,83.42,83.445,83.42,83.44,249800000.0
2009-11-02 12:49:00,83.44,83.44,83.435,83.44,69000000.0
2009-11-02 12:50:00,83.44,83.44,83.405,83.425,299200000.0
2009-11-02 12:51:00,83.425,83.445,83.4,83.405,308500000.0
2009-11-02 12:52:00,83.405,83.405,83.385,83.39,334700001.0
2009-11-02 12:53:00,83.39,83.39,83.37,83.385,187800000.0
2009-11-02 12:54:00,83.385,83.39,83.385,83.385,197400000.0
2009-11-02 12:55:00,83.39,83.39,83.385,83.385,217800000.0
2009-11-02 12:56:00,83.385,83.42,83.385,83.415,192100000.0
2009-11-02 12:57:00,83.415,83.415,83.39,83.405,129700000.0
2009-11-02 12:58:00,83.405,83.42,83.405,83.415,136600000.0
2009-11-02 12:59:00,83.415,83.43,83.405,83.43,222200000.0
2009-11-02 13:00:00,83.425,83.43,83.425,83.425,70400000.0
2009-11-02 13:01:00,83.425,83.425,83.4,83.4,53400000.0
2009-11-02 13:02:00,83.4,83.415,83.355,83.355,322399999.0
2009-11-02 13:03:00,83.355,83.365,83.305,83.305,204100000.0
2009-11-02 13:04:00,83.305,83.305,83.26,83.265,341700001.0
2009-11-02 13:05:00,83.265,83.275,83.215,83.215,490300001.0
2009-11-02 13:06:00,83.215,83.225,83.205,83.225,388200000.0
2009-11-02 13:07:00,83.225,83.305,83.225,83.29,463500000.0
2009-11-02 13:08:00,83.3,83.34,83.29,83.34,580100000.0
2009-11-02 13:09:00,83.34,83.37,83.32,83.32,379200000.0
2009-11-02 13:10:00,83.325,83.34,83.28,83.28,287500000.0
2009-11-02 13:11:00,83.28,83.28,83.185,83.21,602699999.0
2009-11-02 13:12:00,83.21,83.225,83.205,83.22,415100001.0
2009-11-02 13:13:00,83.235,83.24,83.185,83.2,193500000.0
2009-11-02 13:14:00,83.2,83.205,83.185,83.2,293100000.0
2009-11-02 13:15:00,83.21,83.23,83.185,83.195,296200000.0
2009-11-02 13:16:00,83.2,83.245,83.195,83.23,609100000.0
2009-11-02 13:17:00,83.235,83.245,83.205,83.22,412200000.0
2009-11-02 13:18:00,83.22,83.255,83.215,83.255,321200000.0
2009-11-02 13:19:00,83.25,83.31,83.25,83.31,575700000.0
2009-11-02 13:20:00,83.31,83.335,83.305,83.335,522900000.0
2009-11-02 13:21:00,83.335,83.335,83.28,83.3,385200000.0
2009-11-02 13:22:00,83.295,83.315,83.275,83.31,172900000.0
2009-11-02 13:23:00,83.305,83.305,83.275,83.28,210000000.0
2009-11-02 13:24:00,83.28,83.29,83.265,83.265,281300000.0
2009-11-02 13:25:00,83.265,83.305,83.255,83.305,220000000.0
2009-11-02 13:26:00,83.305,83.325,83.255,83.305,549300000.0
2009-11-02 13:27:00,83.3,83.315,83.295,83.31,309800000.0
2009-11-02 13:28:00,83.305,83.315,83.295,83.3,360300000.0
2009-11-02 13:29:00,83.295,83.325,83.295,83.325,518900000.0
2009-11-02 13:30:00,83.325,83.325,83.275,83.29,502400000.0
2009-11-02 13:31:00,83.285,83.335,83.285,83.335,418600001.0
2009-11-02 13:32:00,83.335,83.375,83.335,83.36,419500000.0
2009-11-02 13:33:00,83.36,83.36,83.345,83.355,294400000.0
2009-11-02 13:34:00,83.355,83.355,83.315,83.33,433500000.0
2009-11-02 13:35:00,83.33,83.33,83.31,83.32,175100000.0
2009-11-02 13:36:00,83.32,83.34,83.315,83.34,235700000.0
2009-11-02 13:37:00,83.35,83.365,83.34,83.35,315500000.0
2009-11-02 13:38:00,83.35,83.355,83.305,83.305,346299999.0
2009-11-02 13:39:00,83.315,83.32,83.285,83.285,212400000.0
2009-11-02 13:40:00,83.28,83.305,83.275,83.305,252500000.0
2009-11-02 13:41:00,83.305,83.315,83.295,83.3,347799999.0
2009-11-02 13:42:00,83.3,83.315,83.295,83.315,204000001.0
2009-11-02 13:43:00,83.315,83.315,83.28,83.285,141500000.0
2009-11-02 13:44:00,83.285,83.29,83.27,83.28,260300000.0
2009-11-02 13:45:00,83.28,83.295,83.275,83.295,198900000.0
2009-11-02 13:46:00,83.295,83.315,83.295,83.31,157600000.0
2009-11-02 13:47:00,83.31,83.315,83.29,83.295,226600000.0
2009-11-02 13:48:00,83.295,83.295,83.275,83.29,228599999.0
2009-11-02 13:49:00,83.29,83.295,83.285,83.295,267700000.0
2009-11-02 13:50:00,83.295,83.31,83.295,83.31,414100001.0
2009-11-02 13:51:00,83.31,83.325,83.305,83.31,379300000.0
2009-11-02 13:52:00,83.31,83.315,83.285,83.29,255400000.0
2009-11-02 13:53:00,83.29,83.305,83.285,83.29,327600000.0
2009-11-02 13:54:00,83.29,83.295,83.27,83.275,451800000.0
2009-11-02 13:55:00,83.275,83.295,83.275,83.285,297800000.0
2009-11-02 13:56:00,83.285,83.29,83.27,83.27,311500000.0
2009-11-02 13:57:00,83.27,83.28,83.265,83.265,92100000.0
2009-11-02 13:58:00,83.265,83.305,83.265,83.295,332800000.0
2009-11-02 13:59:00,83.295,83.3,83.23,83.235,432400000.0
2009-11-02 14:00:00,83.235,83.25,83.235,83.245,389900000.0
2009-11-02 14:01:00,83.245,83.245,83.225,83.23,144900000.0
2009-11-02 14:02:00,83.225,83.23,83.205,83.22,355000000.0
2009-11-02 14:03:00,83.22,83.27,83.22,83.27,395200000.0
2009-11-02 14:04:00,83.27,83.27,83.245,83.255,230700000.0
2009-11-02 14:05:00,83.255,83.255,83.23,83.245,215900000.0
2009-11-02 14:06:00,83.245,83.255,83.23,83.255,273300000.0
2009-11-02 14:07:00,83.255,83.26,83.245,83.255,143100000.0
2009-11-02 14:08:00,83.255,83.26,83.24,83.24,192200000.0
2009-11-02 14:09:00,83.245,83.26,83.235,83.25,232700000.0
2009-11-02 14:10:00,83.25,83.25,83.215,83.22,285900000.0
2009-11-02 14:11:00,83.22,83.23,83.195,83.21,399400000.0
2009-11-02 14:12:00,83.21,83.215,83.2,83.205,218000000.0
2009-11-02 14:13:00,83.205,83.21,83.18,83.18,201700000.0
2009-11-02 14:14:00,83.18,83.2,83.16,83.195,307000000.0
2009-11-02 14:15:00,83.19,83.215,83.16,83.195,360500000.0
2009-11-02 14:16:00,83.195,83.2,83.145,83.15,490700000.0
2009-11-02 14:17:00,83.145,83.145,83.08,83.095,397800000.0
2009-11-02 14:18:00,83.095,83.115,83.085,83.115,348800000.0
2009-11-02 14:19:00,83.115,83.145,83.105,83.135,586299999.0
2009-11-02 14:20:00,83.135,83.185,83.135,83.185,507400001.0
2009-11-02 14:21:00,83.185,83.215,83.18,83.21,120700000.0
2009-11-02 14:22:00,83.21,83.23,83.205,83.225,148400000.0
2009-11-02 14:23:00,83.22,83.22,83.19,83.195,265400000.0
2009-11-02 14:24:00,83.195,83.2,83.175,83.18,295900000.0
2009-11-02 14:25:00,83.185,83.195,83.145,83.155,356800000.0
2009-11-02 14:26:00,83.155,83.195,83.145,83.19,334200000.0
2009-11-02 14:27:00,83.19,83.205,83.165,83.17,296400000.0
2009-11-02 14:28:00,83.17,83.19,83.17,83.17,171000000.0
2009-11-02 14:29:00,83.17,83.175,83.14,83.17,232700000.0
2009-11-02 14:30:00,83.17,83.205,83.165,83.205,472300000.0
2009-11-02 14:31:00,83.2,83.205,83.19,83.205,552200000.0
2009-11-02 14:32:00,83.205,83.21,83.195,83.205,515000000.0
2009-11-02 14:33:00,83.21,83.21,83.18,83.18,388100000.0
2009-11-02 14:34:00,83.18,83.195,83.17,83.17,336000000.0
2009-11-02 14:35:00,83.165,83.21,83.16,83.2,625399999.0
2009-11-02 14:36:00,83.2,83.205,83.19,83.205,241600000.0
2009-11-02 14:37:00,83.205,83.205,83.19,83.19,240400000.0
2009-11-02 14:38:00,83.19,83.215,83.19,83.205,149800000.0
2009-11-02 14:39:00,83.205,83.255,83.185,83.215,620100000.0
2009-11-02 14:40:00,83.215,83.215,83.195,83.215,363400000.0
2009-11-02 14:41:00,83.215,83.225,83.205,83.21,180200000.0
2009-11-02 14:42:00,83.21,83.22,83.19,83.21,551700000.0
2009-11-02 14:43:00,83.21,83.235,83.21,83.23,331100000.0
2009-11-02 14:44:00,83.23,83.23,83.185,83.185,492300000.0
2009-11-02 14:45:00,83.185,83.19,83.15,83.155,261100000.0
2009-11-02 14:46:00,83.155,83.18,83.145,83.165,431600000.0
2009-11-02 14:47:00,83.16,83.165,83.14,83.145,549900000.0
2009-11-02 14:48:00,83.145,83.185,83.14,83.185,414600000.0
2009-11-02 14:49:00,83.185,83.2,83.17,83.2,427000000.0
2009-11-02 14:50:00,83.2,83.21,83.185,83.185,593400000.0
2009-11-02 14:51:00,83.19,83.205,83.175,83.205,314200000.0
2009-11-02 14:52:00,83.21,83.22,83.205,83.215,371400000.0
2009-11-02 14:53:00,83.22,83.25,83.22,83.25,254100000.0
2009-11-02 14:54:00,83.25,83.27,83.24,83.24,255900000.0
2009-11-02 14:55:00,83.24,83.305,83.23,83.28,296400000.0
2009-11-02 14:56:00,83.28,83.3,83.265,83.28,357200000.0
2009-11-02 14:57:00,83.285,83.285,83.27,83.28,433100000.0
2009-11-02 14:58:00,83.29,83.29,83.28,83.285,220200000.0
2009-11-02 14:59:00,83.285,83.32,83.285,83.295,278600000.0
2009-11-02 15:00:00,83.295,83.31,83.295,83.3,262200000.0
2009-11-02 15:01:00,83.3,83.3,83.285,83.295,245700000.0
2009-11-02 15:02:00,83.295,83.32,83.29,83.315,305600000.0
2009-11-02 15:03:00,83.32,83.335,83.305,83.325,331600000.0
2009-11-02 15:04:00,83.32,83.345,83.305,83.305,287900000.0
2009-11-02 15:05:00,83.3,83.33,83.3,83.32,317700001.0
2009-11-02 15:06:00,83.32,83.335,83.315,83.32,477699999.0
2009-11-02 15:07:00,83.32,83.325,83.31,83.325,245200000.0
2009-11-02 15:08:00,83.325,83.34,83.3,83.3,448600000.0
2009-11-02 15:09:00,83.3,83.32,83.29,83.315,517600000.0
2009-11-02 15:10:00,83.3,83.3,83.23,83.235,555600000.0
2009-11-02 15:11:00,83.23,83.25,83.23,83.25,446300000.0
2009-11-02 15:12:00,83.25,83.25,83.21,83.21,261499999.0
2009-11-02 15:13:00,83.21,83.255,83.21,83.25,325200000.0
2009-11-02 15:14:00,83.25,83.295,83.25,83.295,425600000.0
2009-11-02 15:15:00,83.295,83.3,83.28,83.3,446900000.0
2009-11-02 15:16:00,83.31,83.32,83.295,83.315,582500000.0
2009-11-02 15:17:00,83.315,83.325,83.305,83.32,398900000.0
2009-11-02 15:18:00,83.32,83.32,83.305,83.32,249300000.0
2009-11-02 15:19:00,83.32,83.335,83.32,83.325,504300000.0
2009-11-02 15:20:00,83.325,83.335,83.305,83.33,656800001.0
2009-11-02 15:21:00,83.33,83.375,83.33,83.365,490800000.0
2009-11-02 15:22:00,83.365,83.385,83.36,83.365,570000000.0
2009-11-02 15:23:00,83.37,83.385,83.365,83.365,542100000.0
2009-11-02 15:24:00,83.365,83.405,83.36,83.385,448800000.0
2009-11-02 15:25:00,83.385,83.385,83.345,83.345,292100000.0
2009-11-02 15:26:00,83.345,83.365,83.33,83.355,683800000.0
2009-11-02 15:27:00,83.355,83.375,83.355,83.365,344800000.0
2009-11-02 15:28:00,83.365,83.415,83.355,83.4,599300000.0
2009-11-02 15:29:00,83.4,83.43,83.385,83.415,744699999.0
2009-11-02 15:30:00,83.415,83.42,83.41,83.41,401800000.0
2009-11-02 15:31:00,83.415,83.47,83.415,83.47,556100001.0
2009-11-02 15:32:00,83.47,83.495,83.46,83.48,495200000.0
2009-11-02 15:33:00,83.48,83.48,83.46,83.47,503500000.0
2009-11-02 15:34:00,83.465,83.5,83.445,83.485,735600000.0
2009-11-02 15:35:00,83.485,83.505,83.45,83.495,690100000.0
2009-11-02 15:36:00,83.495,83.495,83.44,83.47,539800000.0
2009-11-02 15:37:00,83.47,83.485,83.46,83.465,371800000.0
2009-11-02 15:38:00,83.47,83.47,83.455,83.47,457900000.0
2009-11-02 15:39:00,83.47,83.495,83.465,83.49,341700001.0
2009-11-02 15:40:00,83.49,83.53,83.49,83.525,556400000.0
2009-11-02 15:41:00,83.525,83.535,83.515,83.53,361499998.0
2009-11-02 15:42:00,83.53,83.55,83.525,83.545,357399999.0
2009-11-02 15:43:00,83.545,83.565,83.545,83.545,439600001.0
2009-11-02 15:44:00,83.535,83.56,83.515,83.56,499999999.0
2009-11-02 15:45:00,83.545,83.555,83.535,83.535,448900000.0
2009-11-02 15:46:00,83.535,83.535,83.5,83.505,508999999.0
2009-11-02 15:47:00,83.505,83.505,83.46,83.475,371400000.0
2009-11-02 15:48:00,83.47,83.51,83.47,83.505,520800000.0
2009-11-02 15:49:00,83.505,83.515,83.465,83.47,602400001.0
2009-11-02 15:50:00,83.475,83.505,83.475,83.495,653500000.0
2009-11-02 15:51:00,83.495,83.5,83.46,83.485,599500000.0
2009-11-02 15:52:00,83.48,83.49,83.45,83.485,314800000.0
2009-11-02 15:53:00,83.485,83.495,83.48,83.485,466900000.0
2009-11-02 15:54:00,83.485,83.505,83.485,83.505,447100000.0
2009-11-02 15:55:00,83.51,83.52,83.495,83.5,703000000.0
2009-11-02 15:56:00,83.5,83.5,83.46,83.465,634499999.0
2009-11-02 15:57:00,83.465,83.475,83.395,83.395,593400000.0
2009-11-02 15:58:00,83.4,83.42,83.395,83.41,557700000.0
2009-11-02 15:59:00,83.41,83.415,83.38,83.415,783700000.0
2009-11-02 16:00:00,83.415,83.42,83.365,83.395,549300000.0
2009-11-02 16:01:00,83.395,83.41,83.37,83.405,599400000.0
2009-11-02 16:02:00,83.41,83.455,83.4,83.45,819500000.0
2009-11-02 16:03:00,83.455,83.465,83.425,83.43,566800000.0
2009-11-02 16:04:00,83.43,83.455,83.415,83.435,664700000.0
2009-11-02 16:05:00,83.435,83.435,83.395,83.395,680400000.0
2009-11-02 16:06:00,83.395,83.4,83.365,83.39,642000000.0
2009-11-02 16:07:00,83.39,83.39,83.365,83.37,662700000.0
2009-11-02 16:08:00,83.37,83.41,83.37,83.385,548000000.0
2009-11-02 16:09:00,83.385,83.405,83.38,83.39,811299999.0
2009-11-02 16:10:00,83.39,83.395,83.375,83.38,547900001.0
2009-11-02 16:11:00,83.38,83.41,83.38,83.39,387100000.0
2009-11-02 16:12:00,83.39,83.4,83.39,83.395,292200000.0
2009-11-02 16:13:00,83.395,83.42,83.39,83.42,323300000.0
2009-11-02 16:14:00,83.42,83.425,83.4,83.405,259000000.0
2009-11-02 16:15:00,83.405,83.41,83.37,83.37,661500000.0
2009-11-02 16:16:00,83.37,83.38,83.365,83.365,411500000.0
2009-11-02 16:17:00,83.365,83.44,83.365,83.43,433299999.0
2009-11-02 16:18:00,83.43,83.43,83.37,83.37,222500000.0
2009-11-02 16:19:00,83.365,83.385,83.36,83.375,628799999.0
2009-11-02 16:20:00,83.385,83.39,83.37,83.38,361900000.0
2009-11-02 16:21:00,83.385,83.395,83.375,83.385,529500001.0
2009-11-02 16:22:00,83.39,83.405,83.38,83.4,247400000.0
2009-11-02 16:23:00,83.4,83.405,83.37,83.375,315500000.0
2009-11-02 16:24:00,83.375,83.4,83.355,83.36,341900000.0
2009-11-02 16:25:00,83.365,83.385,83.36,83.385,381700000.0
2009-11-02 16:26:00,83.385,83.42,83.385,83.415,400100000.0
2009-11-02 16:27:00,83.415,83.42,83.39,83.4,684000000.0
2009-11-02 16:28:00,83.405,83.41,83.395,83.41,150600000.0
2009-11-02 16:29:00,83.405,83.415,83.395,83.41,465600000.0
2009-11-02 16:30:00,83.415,83.48,83.41,83.465,656100000.0
2009-11-02 16:31:00,83.47,83.515,83.465,83.495,600599999.0
2009-11-02 16:32:00,83.495,83.57,83.485,83.555,677000000.0
2009-11-02 16:33:00,83.555,83.59,83.545,83.585,715100003.0
2009-11-02 16:34:00,83.58,83.59,83.535,83.54,535699999.0
2009-11-02 16:35:00,83.545,83.58,83.54,83.575,572400000.0
2009-11-02 16:36:00,83.57,83.57,83.475,83.475,583200000.0
2009-11-02 16:37:00,83.475,83.535,83.475,83.49,551700000.0
2009-11-02 16:38:00,83.495,83.53,83.495,83.52,568700001.0
2009-11-02 16:39:00,83.515,83.545,83.505,83.505,669400000.0
2009-11-02 16:40:00,83.505,83.565,83.505,83.54,578199999.0
2009-11-02 16:41:00,83.54,83.54,83.5,83.505,684300000.0
2009-11-02 16:42:00,83.505,83.56,83.5,83.55,737900000.0
2009-11-02 16:43:00,83.55,83.565,83.525,83.53,797500003.0
2009-11-02 16:44:00,83.53,83.545,83.505,83.52,556000000.0
2009-11-02 16:45:00,83.52,83.54,83.485,83.52,649600000.0
2009-11-02 16:46:00,83.52,83.52,83.465,83.495,767800000.0
2009-11-02 16:47:00,83.495,83.505,83.44,83.45,698400000.0
2009-11-02 16:48:00,83.45,83.475,83.425,83.45,572700000.0
2009-11-02 16:49:00,83.455,83.5,83.44,83.475,512399999.0
2009-11-02 16:50:00,83.475,83.515,83.475,83.5,503900000.0
2009-11-02 16:51:00,83.5,83.51,83.475,83.495,612299999.0
2009-11-02 16:52:00,83.495,83.57,83.495,83.555,360900000.0
2009-11-02 16:53:00,83.555,83.665,83.545,83.645,563400000.0
2009-11-02 16:54:00,83.645,83.685,83.635,83.635,630500000.0
2009-11-02 16:55:00,83.635,83.68,83.625,83.645,817600002.0
2009-11-02 16:56:00,83.65,83.685,83.625,83.66,283900000.0
2009-11-02 16:57:00,83.655,83.725,83.655,83.685,585699999.0
2009-11-02 16:58:00,83.685,83.74,83.68,83.725,659000000.0
2009-11-02 16:59:00,83.725,83.75,83.635,83.66,631100000.0
2009-11-02 17:00:00,83.66,84.275,83.655,84.17,501700000.0
2009-11-02 17:01:00,84.17,84.205,84.135,84.145,554400000.0
2009-11-02 17:02:00,84.145,84.22,84.14,84.205,727500000.0
2009-11-02 17:03:00,84.205,84.39,84.19,84.355,923599999.0
2009-11-02 17:04:00,84.375,84.545,84.375,84.48,698300000.0
2009-11-02 17:05:00,84.48,84.59,84.46,84.51,724300000.0
2009-11-02 17:06:00,84.49,84.515,84.355,84.355,688399999.0
2009-11-02 17:07:00,84.36,84.395,84.285,84.285,760799999.0
2009-11-02 17:08:00,84.29,84.31,84.245,84.255,551700000.0
2009-11-02 17:09:00,84.265,84.28,84.145,84.145,350500001.0
2009-11-02 17:10:00,84.14,84.205,84.135,84.195,667700000.0
2009-11-02 17:11:00,84.195,84.195,84.145,84.16,544000000.0
2009-11-02 17:12:00,84.16,84.17,84.12,84.155,585900000.0
2009-11-02 17:13:00,84.155,84.2,84.115,84.115,260500000.0
2009-11-02 17:14:00,84.115,84.13,84.085,84.115,529899999.0
2009-11-02 17:15:00,84.115,84.215,84.115,84.215,462500000.0
2009-11-02 17:16:00,84.215,84.24,84.175,84.215,556100000.0
2009-11-02 17:17:00,84.215,84.345,84.215,84.335,457900000.0
2009-11-02 17:18:00,84.335,84.38,84.33,84.365,471200000.0
2009-11-02 17:19:00,84.365,84.41,84.365,84.4,571800000.0
2009-11-02 17:20:00,84.4,84.43,84.345,84.42,692300000.0
2009-11-02 17:21:00,84.415,84.42,84.275,84.295,794800000.0
2009-11-02 17:22:00,84.295,84.405,84.265,84.37,793100000.0
2009-11-02 17:23:00,84.37,84.39,84.295,84.295,717600000.0
2009-11-02 17:24:00,84.3,84.305,84.185,84.2,715300000.0
2009-11-02 17:25:00,84.2,84.335,84.19,84.31,731900000.0
2009-11-02 17:26:00,84.31,84.31,84.235,84.275,815500000.0
2009-11-02 17:27:00,84.275,84.305,84.24,84.24,538899999.0
2009-11-02 17:28:00,84.24,84.32,84.215,84.32,376600000.0
2009-11-02 17:29:00,84.32,84.325,84.21,84.21,394800000.0
2009-11-02 17:30:00,84.215,84.385,84.215,84.37,603400000.0
2009-11-02 17:31:00,84.37,84.385,84.31,84.31,541600000.0
2009-11-02 17:32:00,84.31,84.38,84.29,84.345,610000000.0
2009-11-02 17:33:00,84.345,84.35,84.28,84.28,382900000.0
2009-11-02 17:34:00,84.28,84.34,84.27,84.335,346700000.0
2009-11-02 17:35:00,84.34,84.355,84.32,84.345,276600000.0
2009-11-02 17:36:00,84.345,84.36,84.32,84.36,248000000.0
2009-11-02 17:37:00,84.36,84.36,84.315,84.325,478400000.0
2009-11-02 17:38:00,84.325,84.335,84.305,84.33,807999999.0
2009-11-02 17:39:00,84.33,84.345,84.31,84.345,303800000.0
2009-11-02 17:40:00,84.345,84.35,84.315,84.315,320200000.0
2009-11-02 17:41:00,84.315,84.33,84.295,84.295,275100000.0
2009-11-02 17:42:00,84.295,84.305,84.275,84.275,438000000.0
2009-11-02 17:43:00,84.275,84.275,84.205,84.215,544100000.0
2009-11-02 17:44:00,84.215,84.215,84.095,84.11,492500000.0
2009-11-02 17:45:00,84.11,84.14,84.09,84.09,312600000.0
2009-11-02 17:46:00,84.085,84.09,84.005,84.005,323500000.0
2009-11-02 17:47:00,84.005,84.015,83.97,83.99,657400000.0
2009-11-02 17:48:00,83.985,84.03,83.985,84.02,536800000.0
2009-11-02 17:49:00,84.02,84.045,84.005,84.025,620300000.0
2009-11-02 17:50:00,84.025,84.08,84.025,84.08,438400000.0
2009-11-02 17:51:00,84.08,84.15,84.08,84.15,710800000.0
2009-11-02 17:52:00,84.145,84.15,84.055,84.07,626700000.0
2009-11-02 17:53:00,84.07,84.08,84.035,84.065,745899999.0
2009-11-02 17:54:00,84.07,84.115,84.06,84.105,660900000.0
2009-11-02 17:55:00,84.105,84.15,84.1,84.15,569000000.0
2009-11-02 17:56:00,84.155,84.165,84.11,84.12,474299999.0
2009-11-02 17:57:00,84.12,84.14,84.115,84.13,906500002.0
2009-11-02 17:58:00,84.135,84.145,84.11,84.12,573500001.0
2009-11-02 17:59:00,84.12,84.195,84.11,84.17,644200000.0
2009-11-02 18:00:00,84.17,84.19,84.095,84.1,954000000.0
2009-11-02 18:01:00,84.1,84.15,84.085,84.135,703700000.0
2009-11-02 18:02:00,84.135,84.155,84.105,84.15,750600000.0
2009-11-02 18:03:00,84.15,84.155,84.085,84.115,662500000.0
2009-11-02 18:04:00,84.115,84.12,84.08,84.085,649700000.0
2009-11-02 18:05:00,84.105,84.105,84.065,84.09,935299999.0
2009-11-02 18:06:00,84.09,84.16,84.09,84.15,938600001.0
2009-11-02 18:07:00,84.15,84.16,84.12,84.135,866500000.0
2009-11-02 18:08:00,84.135,84.17,84.11,84.14,748200000.0
2009-11-02 18:09:00,84.15,84.165,84.105,84.16,724599999.0
2009-11-02 18:10:00,84.16,84.16,84.1,84.12,610300000.0
2009-11-02 18:11:00,84.12,84.17,84.12,84.145,800600001.0
2009-11-02 18:12:00,84.135,84.165,84.115,84.145,699600000.0
2009-11-02 18:13:00,84.145,84.225,84.13,84.215,693100000.0
2009-11-02 18:14:00,84.215,84.215,84.16,84.175,555900000.0
2009-11-02 18:15:00,84.175,84.195,84.175,84.175,791099997.0
2009-11-02 18:16:00,84.175,84.22,84.17,84.215,778800000.0
2009-11-02 18:17:00,84.21,84.215,84.19,84.2,656899999.0
2009-11-02 18:18:00,84.2,84.235,84.185,84.225,443700000.0
2009-11-02 18:19:00,84.225,84.28,84.22,84.28,674199999.0
2009-11-02 18:20:00,84.28,84.29,84.27,84.285,284400000.0
2009-11-02 18:21:00,84.285,84.3,84.26,84.285,780699999.0
2009-11-02 18:22:00,84.285,84.405,84.285,84.365,789899999.0
2009-11-02 18:23:00,84.365,84.38,84.345,84.375,462800000.0
2009-11-02 18:24:00,84.375,84.425,84.375,84.415,428800001.0
2009-11-02 18:25:00,84.42,84.425,84.29,84.29,459000000.0
2009-11-02 18:26:00,84.29,84.3,84.27,84.29,529799999.0
2009-11-02 18:27:00,84.29,84.295,84.245,84.265,546800000.0
2009-11-02 18:28:00,84.27,84.31,84.27,84.305,590200000.0
2009-11-02 18:29:00,84.31,84.33,84.29,84.315,693000001.0
2009-11-02 18:30:00,84.315,84.33,84.295,84.3,688699999.0
2009-11-02 18:31:00,84.3,84.32,84.295,84.305,526599998.0
2009-11-02 18:32:00,84.31,84.35,84.31,84.325,492300000.0
2009-11-02 18:33:00,84.325,84.325,84.27,84.285,635899998.0
2009-11-02 18:34:00,84.285,84.325,84.28,84.295,482999999.0
2009-11-02 18:35:00,84.295,84.37,84.295,84.32,646599999.0
2009-11-02 18:36:00,84.325,84.355,84.285,84.3,647599999.0
2009-11-02 18:37:00,84.3,84.35,84.295,84.34,485500000.0
2009-11-02 18:38:00,84.34,84.36,84.3,84.31,484899999.0
2009-11-02 18:39:00,84.305,84.32,84.28,84.285,375900000.0
2009-11-02 18:40:00,84.285,84.305,84.285,84.295,303200000.0
2009-11-02 18:41:00,84.295,84.33,84.28,84.32,420100000.0
2009-11-02 18:42:00,84.32,84.32,84.275,84.275,345700000.0
2009-11-02 18:43:00,84.275,84.31,84.255,84.305,528200000.0
2009-11-02 18:44:00,84.31,84.315,84.3,84.315,579000000.0
2009-11-02 18:45:00,84.315,84.325,84.285,84.3,684899999.0
2009-11-02 18:46:00,84.3,84.315,84.295,84.315,398900000.0
2009-11-02 18:47:00,84.315,84.315,84.25,84.275,515800000.0
2009-11-02 18:48:00,84.275,84.275,84.25,84.26,456000000.0
2009-11-02 18:49:00,84.26,84.275,84.26,84.275,535499999.0
2009-11-02 18:50:00,84.28,84.295,84.25,84.265,369700000.0
2009-11-02 18:51:00,84.265,84.275,84.25,84.27,652300000.0
2009-11-02 18:52:00,84.27,84.275,84.265,84.275,457999999.0
2009-11-02 18:53:00,84.265,84.27,84.245,84.25,455500000.0
2009-11-02 18:54:00,84.25,84.295,84.25,84.28,415700000.0
2009-11-02 18:55:00,84.285,84.29,84.265,84.27,671300000.0
2009-11-02 18:56:00,84.275,84.305,84.27,84.3,424800000.0
2009-11-02 18:57:00,84.3,84.3,84.27,84.29,682800000.0
2009-11-02 18:58:00,84.295,84.32,84.29,84.295,490500000.0
2009-11-02 18:59:00,84.3,84.31,84.285,84.29,983600000.0
2009-11-02 19:00:00,84.29,84.315,84.285,84.31,597000001.0
2009-11-02 19:01:00,84.31,84.315,84.295,84.305,399800000.0
2009-11-02 19:02:00,84.3,84.31,84.275,84.275,341600000.0
2009-11-02 19:03:00,84.28,84.315,84.275,84.305,516099999.0
2009-11-02 19:04:00,84.305,84.305,84.24,84.24,434399999.0
2009-11-02 19:05:00,84.24,84.265,84.225,84.23,473700000.0
2009-11-02 19:06:00,84.23,84.24,84.16,84.16,532500000.0
2009-11-02 19:07:00,84.17,84.205,84.15,84.2,559400000.0
2009-11-02 19:08:00,84.2,84.21,84.18,84.18,478800000.0
2009-11-02 19:09:00,84.185,84.23,84.175,84.215,388100000.0
2009-11-02 19:10:00,84.215,84.235,84.2,84.205,251000000.0
2009-11-02 19:11:00,84.205,84.225,84.205,84.225,267400000.0
2009-11-02 19:12:00,84.225,84.23,84.215,84.22,337100001.0
2009-11-02 19:13:00,84.22,84.23,84.215,84.225,224700000.0
2009-11-02 19:14:00,84.225,84.225,84.205,84.205,453600000.0
2009-11-02 19:15:00,84.205,84.225,84.1,84.125,910500000.0
2009-11-02 19:16:00,84.125,84.16,84.115,84.145,774800000.0
2009-11-02 19:17:00,84.145,84.145,84.1,84.135,575700000.0
2009-11-02 19:18:00,84.135,84.145,84.115,84.145,466000000.0
2009-11-02 19:19:00,84.145,84.165,84.135,84.165,391800000.0
2009-11-02 19:20:00,84.165,84.165,84.135,84.135,374300000.0
2009-11-02 19:21:00,84.135,84.135,84.125,84.125,276300000.0
2009-11-02 19:22:00,84.125,84.15,84.125,84.15,188100000.0
2009-11-02 19:23:00,84.155,84.16,84.115,84.145,539800001.0
2009-11-02 19:24:00,84.145,84.175,84.145,84.175,474000001.0
2009-11-02 19:25:00,84.175,84.185,84.145,84.175,484500000.0
2009-11-02 19:26:00,84.17,84.18,84.145,84.155,315600000.0
2009-11-02 19:27:00,84.16,84.16,84.145,84.155,276600000.0
2009-11-02 19:28:00,84.155,84.16,84.11,84.115,345600000.0
2009-11-02 19:29:00,84.115,84.12,84.095,84.105,390100000.0
2009-11-02 19:30:00,84.105,84.105,84.06,84.065,500000000.0
2009-11-02 19:31:00,84.065,84.07,84.035,84.04,231200000.0
2009-11-02 19:32:00,84.04,84.055,84.0,84.02,485999999.0
2009-11-02 19:33:00,84.025,84.025,84.005,84.005,642200000.0
2009-11-02 19:34:00,84.005,84.01,83.965,83.965,662700000.0
2009-11-02 19:35:00,83.965,83.98,83.965,83.975,564200000.0
2009-11-02 19:36:00,83.975,84.015,83.975,84.005,584100000.0
2009-11-02 19:37:00,84.005,84.03,83.965,83.965,531600000.0
2009-11-02 19:38:00,83.97,83.99,83.945,83.945,541400000.0
2009-11-02 19:39:00,83.945,83.95,83.91,83.93,327900000.0
2009-11-02 19:40:00,83.93,83.965,83.93,83.955,492000000.0
2009-11-02 19:41:00,83.955,83.965,83.9,83.905,562500000.0
2009-11-02 19:42:00,83.905,83.91,83.865,83.88,871499999.0
2009-11-02 19:43:00,83.88,83.895,83.815,83.815,818100000.0
2009-11-02 19:44:00,83.815,83.865,83.795,83.84,520500001.0
2009-11-02 19:45:00,83.84,83.845,83.82,83.835,688200000.0
2009-11-02 19:46:00,83.835,83.91,83.83,83.91,755200001.0
2009-11-02 19:47:00,83.91,83.93,83.905,83.905,414900000.0
2009-11-02 19:48:00,83.905,83.92,83.89,83.915,381700000.0
2009-11-02 19:49:00,83.915,83.93,83.91,83.915,126300000.0
2009-11-02 19:50:00,83.915,83.915,83.885,83.895,409500000.0
2009-11-02 19:51:00,83.89,83.895,83.755,83.765,589700000.0
2009-11-02 19:52:00,83.765,83.765,83.705,83.705,620400000.0
2009-11-02 19:53:00,83.705,83.705,83.565,83.585,636200000.0
2009-11-02 19:54:00,83.59,83.715,83.585,83.695,928099997.0
2009-11-02 19:55:00,83.695,83.74,83.685,83.695,659600001.0
2009-11-02 19:56:00,83.695,83.735,83.685,83.69,672600000.0
2009-11-02 19:57:00,83.69,83.735,83.685,83.7,890200000.0
2009-11-02 19:58:00,83.7,83.7,83.62,83.64,686900000.0
2009-11-02 19:59:00,83.64,83.65,83.58,83.585,738900000.0
2009-11-02 20:00:00,83.585,83.62,83.565,83.59,761799999.0
2009-11-02 20:01:00,83.595,83.625,83.57,83.59,455400000.0
2009-11-02 20:02:00,83.585,83.595,83.56,83.565,305300000.0
2009-11-02 20:03:00,83.565,83.59,83.555,83.57,487600000.0
2009-11-02 20:04:00,83.565,83.61,83.565,83.605,547500001.0
2009-11-02 20:05:00,83.605,83.63,83.585,83.595,619800000.0
2009-11-02 20:06:00,83.595,83.635,83.585,83.585,448100000.0
2009-11-02 20:07:00,83.585,83.59,83.555,83.565,592900000.0
2009-11-02 20:08:00,83.565,83.575,83.55,83.575,458700000.0
2009-11-02 20:09:00,83.56,83.63,83.555,83.63,643400000.0
2009-11-02 20:10:00,83.635,83.665,83.62,83.665,421800000.0
2009-11-02 20:11:00,83.665,83.675,83.645,83.65,300200000.0
2009-11-02 20:12:00,83.65,83.7,83.65,83.67,252800000.0
2009-11-02 20:13:00,83.675,83.695,83.665,83.68,310000000.0
2009-11-02 20:14:00,83.68,83.68,83.605,83.615,208100000.0
2009-11-02 20:15:00,83.615,83.62,83.575,83.58,339100000.0
2009-11-02 20:16:00,83.585,83.585,83.515,83.52,351900000.0
2009-11-02 20:17:00,83.52,83.58,83.49,83.58,579699999.0
2009-11-02 20:18:00,83.575,83.625,83.535,83.625,629000000.0
2009-11-02 20:19:00,83.62,83.645,83.54,83.645,651100000.0
2009-11-02 20:20:00,83.65,83.655,83.605,83.635,527299999.0
2009-11-02 20:21:00,83.63,83.65,83.605,83.61,574900000.0
2009-11-02 20:22:00,83.61,83.695,83.61,83.695,448600000.0
2009-11-02 20:23:00,83.695,83.695,83.655,83.655,347000000.0
2009-11-02 20:24:00,83.66,83.665,83.62,83.645,342900000.0
2009-11-02 20:25:00,83.645,83.695,83.645,83.675,315400000.0
2009-11-02 20:26:00,83.68,83.685,83.58,83.58,484100000.0
2009-11-02 20:27:00,83.58,83.6,83.565,83.575,481800000.0
2009-11-02 20:28:00,83.575,83.62,83.565,83.615,280700000.0
2009-11-02 20:29:00,83.615,83.635,83.575,83.58,362900000.0
2009-11-02 20:30:00,83.58,83.595,83.55,83.56,313100000.0
2009-11-02 20:31:00,83.56,83.57,83.545,83.56,310900000.0
2009-11-02 20:32:00,83.56,83.56,83.48,83.515,587800000.0
2009-11-02 20:33:00,83.515,83.52,83.495,83.51,313200000.0
2009-11-02 20:34:00,83.505,83.51,83.495,83.505,408900000.0
2009-11-02 20:35:00,83.505,83.55,83.495,83.5,401600000.0
2009-11-02 20:36:00,83.505,83.52,83.49,83.5,279100000.0
2009-11-02 20:37:00,83.5,83.52,83.48,83.48,407200000.0
2009-11-02 20:38:00,83.48,83.535,83.48,83.53,312100000.0
2009-11-02 20:39:00,83.535,83.555,83.53,83.535,442399999.0
2009-11-02 20:40:00,83.535,83.56,83.515,83.56,626600001.0
2009-11-02 20:41:00,83.55,83.565,83.535,83.535,310300000.0
2009-11-02 20:42:00,83.54,83.56,83.535,83.545,384800000.0
2009-11-02 20:43:00,83.545,83.555,83.53,83.54,564699999.0
2009-11-02 20:44:00,83.545,83.57,83.545,83.555,332800000.0
2009-11-02 20:45:00,83.555,83.56,83.52,83.535,647100000.0
2009-11-02 20:46:00,83.535,83.54,83.53,83.53,362100000.0
2009-11-02 20:47:00,83.53,83.58,83.525,83.57,449900000.0
2009-11-02 20:48:00,83.57,83.595,83.555,83.595,446800000.0
2009-11-02 20:49:00,83.595,83.615,83.57,83.57,538200000.0
2009-11-02 20:50:00,83.57,83.57,83.5,83.515,706200000.0
2009-11-02 20:51:00,83.515,83.53,83.515,83.515,327700000.0
2009-11-02 20:52:00,83.515,83.53,83.49,83.505,485600000.0
2009-11-02 20:53:00,83.51,83.51,83.415,83.415,490000000.0
2009-11-02 20:54:00,83.415,83.475,83.405,83.475,525900001.0
2009-11-02 20:55:00,83.48,83.51,83.45,83.505,526600000.0
2009-11-02 20:56:00,83.505,83.51,83.43,83.495,602300002.0
2009-11-02 20:57:00,83.495,83.505,83.495,83.5,410000000.0
2009-11-02 20:58:00,83.5,83.52,83.5,83.505,324000000.0
2009-11-02 20:59:00,83.495,83.505,83.45,83.45,353700000.0
2009-11-02 21:00:00,83.45,83.485,83.45,83.485,512200000.0
2009-11-02 21:01:00,83.485,83.505,83.45,83.475,578400000.0
2009-11-02 21:02:00,83.475,83.475,83.445,83.445,483900000.0
2009-11-02 21:03:00,83.445,83.45,83.375,83.38,506899999.0
2009-11-02 21:04:00,83.38,83.385,83.375,83.38,205200000.0
2009-11-02 21:05:00,83.38,83.415,83.375,83.415,513099999.0
2009-11-02 21:06:00,83.415,83.465,83.415,83.425,302100000.0
2009-11-02 21:07:00,83.42,83.44,83.4,83.415,562300000.0
2009-11-02 21:08:00,83.415,83.445,83.395,83.395,464600000.0
2009-11-02 21:09:00,83.39,83.44,83.385,83.44,401700000.0
2009-11-02 21:10:00,83.44,83.49,83.42,83.49,565799998.0
2009-11-02 21:11:00,83.49,83.495,83.475,83.49,391500000.0
2009-11-02 21:12:00,83.495,83.535,83.475,83.525,216700000.0
2009-11-02 21:13:00,83.525,83.56,83.52,83.555,210200000.0
2009-11-02 21:14:00,83.535,83.56,83.53,83.535,417300000.0
2009-11-02 21:15:00,83.535,83.535,83.515,83.515,411300000.0
2009-11-02 21:16:00,83.515,83.55,83.51,83.545,420300000.0
2009-11-02 21:17:00,83.545,83.55,83.5,83.51,323100000.0
2009-11-02 21:18:00,83.505,83.525,83.505,83.51,263900000.0
2009-11-02 21:19:00,83.515,83.515,83.47,83.47,348300000.0
2009-11-02 21:20:00,83.47,83.515,83.465,83.495,492400000.0
2009-11-02 21:21:00,83.495,83.515,83.475,83.51,605999999.0
2009-11-02 21:22:00,83.51,83.63,83.51,83.625,407600000.0
2009-11-02 21:23:00,83.625,83.665,83.625,83.66,338100000.0
2009-11-02 21:24:00,83.655,83.69,83.645,83.645,260800000.0
2009-11-02 21:25:00,83.645,83.66,83.645,83.645,245900000.0
2009-11-02 21:26:00,83.64,83.675,83.64,83.675,259500000.0
2009-11-02 21:27:00,83.68,83.68,83.655,83.675,562400000.0
2009-11-02 21:28:00,83.675,83.7,83.67,83.675,698900001.0
2009-11-02 21:29:00,83.675,83.72,83.675,83.72,457500000.0
2009-11-02 21:30:00,83.72,83.745,83.72,83.74,502099999.0
2009-11-02 21:31:00,83.74,83.74,83.69,83.69,444500000.0
2009-11-02 21:32:00,83.685,83.745,83.675,83.745,509500000.0
2009-11-02 21:33:00,83.745,83.79,83.745,83.765,397300000.0
2009-11-02 21:34:00,83.765,83.79,83.765,83.785,180400000.0
2009-11-02 21:35:00,83.785,83.805,83.77,83.775,144900000.0
2009-11-02 21:36:00,83.775,83.78,83.735,83.735,540700000.0
2009-11-02 21:37:00,83.75,83.76,83.74,83.745,322000000.0
2009-11-02 21:38:00,83.745,83.745,83.69,83.71,446500000.0
2009-11-02 21:39:00,83.71,83.75,83.71,83.74,390900000.0
2009-11-02 21:40:00,83.74,83.745,83.715,83.73,242000000.0
2009-11-02 21:41:00,83.735,83.77,83.715,83.745,197700000.0
2009-11-02 21:42:00,83.75,83.75,83.725,83.725,189500000.0
2009-11-02 21:43:00,83.73,83.735,83.7,83.7,169000000.0
2009-11-02 21:44:00,83.7,83.7,83.665,83.68,305000000.0
2009-11-02 21:45:00,83.68,83.705,83.67,83.68,294000000.0
2009-11-02 21:46:00,83.68,83.68,83.625,83.64,153800000.0
2009-11-02 21:47:00,83.64,83.66,83.63,83.65,240100001.0
2009-11-02 21:48:00,83.65,83.69,83.645,83.675,440700000.0
2009-11-02 21:49:00,83.675,83.685,83.66,83.665,118200000.0
2009-11-02 21:50:00,83.665,83.7,83.665,83.68,153500000.0
2009-11-02 21:51:00,83.68,83.735,83.68,83.725,496300000.0
2009-11-02 21:52:00,83.73,83.755,83.725,83.74,527800000.0
2009-11-02 21:53:00,83.74,83.815,83.735,83.81,270200000.0
2009-11-02 21:54:00,83.81,83.83,83.795,83.83,529100000.0
2009-11-02 21:55:00,83.83,83.83,83.795,83.8,539600000.0
2009-11-02 21:56:00,83.8,83.8,83.71,83.71,533100001.0
2009-11-02 21:57:00,83.71,83.72,83.675,83.695,574499999.0
2009-11-02 21:58:00,83.695,83.73,83.695,83.725,396099999.0
2009-11-02 21:59:00,83.725,83.775,83.72,83.77,306400000.0
2009-11-02 22:00:00,83.77,83.77,83.725,83.735,270000000.0
2009-11-02 22:01:00,83.735,83.75,83.735,83.735,414500000.0
2009-11-02 22:02:00,83.735,83.755,83.735,83.75,288700000.0
2009-11-02 22:03:00,83.75,83.775,83.75,83.77,313900000.0
2009-11-02 22:04:00,83.775,83.8,83.775,83.8,209700000.0
2009-11-02 22:05:00,83.785,83.795,83.785,83.795,61000000.0
2009-11-02 22:06:00,83.785,83.785,83.715,83.735,261000000.0
2009-11-02 22:07:00,83.735,83.75,83.695,83.695,185500000.0
2009-11-02 22:08:00,83.695,83.75,83.69,83.75,507600000.0
2009-11-02 22:09:00,83.75,83.755,83.69,83.7,403700000.0
2009-11-02 22:10:00,83.7,83.77,83.69,83.77,344200000.0
2009-11-02 22:11:00,83.765,83.765,83.725,83.755,188300000.0
2009-11-02 22:12:00,83.73,83.75,83.72,83.75,307200000.0
2009-11-02 22:13:00,83.745,83.745,83.715,83.715,316200000.0
2009-11-02 22:14:00,83.72,83.785,83.715,83.77,403400000.0
2009-11-02 22:15:00,83.77,83.77,83.665,83.665,601299999.0
2009-11-02 22:16:00,83.67,83.75,83.655,83.715,572500000.0
2009-11-02 22:17:00,83.71,83.755,83.7,83.755,252000000.0
2009-11-02 22:18:00,83.76,83.765,83.715,83.72,336900000.0
2009-11-02 22:19:00,83.715,83.715,83.645,83.645,432200000.0
2009-11-02 22:20:00,83.64,83.675,83.625,83.66,488400000.0
2009-11-02 22:21:00,83.675,83.71,83.645,83.68,541200000.0
2009-11-02 22:22:00,83.685,83.71,83.675,83.695,472000000.0
2009-11-02 22:23:00,83.695,83.735,83.695,83.725,427600000.0
2009-11-02 22:24:00,83.72,83.72,83.675,83.7,270200000.0
2009-11-02 22:25:00,83.7,83.7,83.685,83.685,183000000.0
2009-11-02 22:26:00,83.685,83.685,83.635,83.675,635400000.0
2009-11-02 22:27:00,83.675,83.715,83.675,83.695,227400000.0
2009-11-02 22:28:00,83.705,83.71,83.695,83.7,190200000.0
2009-11-02 22:29:00,83.705,83.715,83.665,83.685,361200000.0
2009-11-02 22:30:00,83.685,83.745,83.68,83.745,579100000.0
2009-11-02 22:31:00,83.74,83.755,83.735,83.755,388700000.0
2009-11-02 22:32:00,83.755,83.765,83.73,83.735,426600000.0
2009-11-02 22:33:00,83.735,83.745,83.715,83.745,335500000.0
2009-11-02 22:34:00,83.745,83.76,83.735,83.745,128900000.0
2009-11-02 22:35:00,83.735,83.77,83.725,83.76,770900000.0
2009-11-02 22:36:00,83.76,83.8,83.75,83.76,499700000.0
2009-11-02 22:37:00,83.765,83.8,83.74,83.8,229500000.0
2009-11-02 22:38:00,83.8,83.8,83.785,83.785,136200000.0
2009-11-02 22:39:00,83.775,83.795,83.76,83.795,160900000.0
2009-11-02 22:40:00,83.795,83.885,83.795,83.885,284100000.0
2009-11-02 22:41:00,83.885,83.9,83.875,83.89,270500001.0
2009-11-02 22:42:00,83.89,83.93,83.89,83.89,295700000.0
2009-11-02 22:43:00,83.89,83.91,83.875,83.91,366800000.0
2009-11-02 22:44:00,83.895,83.905,83.895,83.9,203700000.0
2009-11-02 22:45:00,83.9,83.905,83.9,83.9,44900000.0
2009-11-02 22:46:00,83.9,83.9,83.855,83.855,218400000.0
2009-11-02 22:47:00,83.855,83.855,83.795,83.82,362100000.0
2009-11-02 22:48:00,83.825,83.845,83.825,83.83,405200000.0
2009-11-02 22:49:00,83.835,83.84,83.815,83.82,325300000.0
2009-11-02 22:50:00,83.815,83.845,83.81,83.815,277700000.0
2009-11-02 22:51:00,83.815,83.82,83.8,83.8,242400000.0
2009-11-02 22:52:00,83.8,83.84,83.8,83.835,276800000.0
2009-11-02 22:53:00,83.835,83.85,83.825,83.84,313100000.0
2009-11-02 22:54:00,83.845,83.845,83.835,83.84,123600000.0
2009-11-02 22:55:00,83.84,83.86,83.83,83.85,250900000.0
2009-11-02 22:56:00,83.85,83.88,83.845,83.85,221100000.0
2009-11-02 22:57:00,83.85,83.85,83.815,83.815,399400000.0
2009-11-02 22:58:00,83.815,83.825,83.805,83.805,263200000.0
2009-11-02 22:59:00,83.81,83.825,83.77,83.795,347700000.0
2009-11-02 23:00:00,83.795,83.8,83.75,83.775,184600000.0
2009-11-02 23:01:00,83.78,83.785,83.725,83.725,105500000.0
2009-11-02 23:02:00,83.725,83.74,83.725,83.74,67600000.0
2009-11-02 23:03:00,83.74,83.745,83.73,83.73,69500000.0
2009-11-02 23:04:00,83.735,83.75,83.72,83.75,184600000.0
2009-11-02 23:05:00,83.75,83.765,83.75,83.755,26200000.0
2009-11-02 23:06:00,83.76,83.76,83.75,83.75,61400000.0
2009-11-02 23:07:00,83.75,83.755,83.75,83.75,12500000.0
2009-11-02 23:08:00,83.755,83.77,83.75,83.755,21900000.0
2009-11-02 23:09:00,83.755,83.76,83.745,83.755,101700000.0
2009-11-02 23:10:00,83.755,83.755,83.745,83.745,86000000.0
2009-11-02 23:11:00,83.74,83.765,83.735,83.765,85100000.0
2009-11-02 23:12:00,83.765,83.785,83.75,83.785,71700000.0
2009-11-02 23:13:00,83.785,83.785,83.765,83.765,128500000.0
2009-11-02 23:14:00,83.765,83.775,83.755,83.755,105600000.0
2009-11-02 23:15:00,83.755,83.78,83.755,83.775,46400000.0
2009-11-02 23:16:00,83.744,83.761,83.726,83.751,10000000.0
2009-11-02 23:17:00,83.775,83.775,83.775,83.775,10000000.0
2009-11-02 23:18:00,83.775,83.785,83.775,83.78,40300000.0
2009-11-02 23:19:00,83.785,83.815,83.78,83.81,70600000.0
2009-11-02 23:20:00,83.81,83.81,83.795,83.795,57700000.0
2009-11-02 23:21:00,83.795,83.81,83.795,83.805,70800000.0
2009-11-02 23:22:00,83.805,83.805,83.795,83.805,43400000.0
2009-11-02 23:23:00,83.805,83.805,83.795,83.8,65700000.0
2009-11-02 23:24:00,83.8,83.825,83.8,83.825,166500000.0
2009-11-02 23:25:00,83.825,83.825,83.785,83.825,43400000.0
2009-11-02 23:26:00,83.83,83.835,83.825,83.835,56100000.0
2009-11-02 23:27:00,83.835,83.835,83.805,83.815,73500000.0
2009-11-02 23:28:00,83.81,83.825,83.805,83.82,63500000.0
2009-11-02 23:29:00,83.815,83.815,83.81,83.81,7300000.0
2009-11-02 23:30:00,83.81,83.815,83.805,83.805,74200000.0
2009-11-02 23:31:00,83.805,83.805,83.795,83.805,15300000.0
2009-11-02 23:32:00,83.805,83.805,83.805,83.805,5600000.0
2009-11-02 23:33:00,83.805,83.825,83.805,83.805,40800000.0
2009-11-02 23:34:00,83.805,83.805,83.795,83.795,37200000.0
2009-11-02 23:35:00,83.785,83.805,83.785,83.8,42000000.0
2009-11-02 23:36:00,83.81,83.815,83.81,83.815,37100000.0
2009-11-02 23:37:00,83.805,83.81,83.785,83.8,56900000.0
2009-11-02 23:38:00,83.795,83.81,83.795,83.805,14400000.0
2009-11-02 23:39:00,83.805,83.825,83.805,83.82,85500000.0
2009-11-02 23:40:00,83.82,83.83,83.815,83.825,34800000.0
2009-11-02 23:41:00,83.825,83.835,83.825,83.825,50900000.0
2009-11-02 23:42:00,83.825,83.885,83.8,83.8,112000000.0
2009-11-02 23:43:00,83.8,83.86,83.8,83.83,159000000.0
2009-11-02 23:44:00,83.835,83.84,83.8,83.835,100600000.0
2009-11-02 23:45:00,83.83,83.85,83.83,83.84,125000000.0
2009-11-02 23:46:00,83.84,83.86,83.84,83.85,57300000.0
2009-11-02 23:47:00,83.85,83.85,83.8,83.825,37000000.0
2009-11-02 23:48:00,83.835,83.855,83.825,83.845,66800000.0
2009-11-02 23:49:00,83.845,83.845,83.82,83.825,50900000.0
2009-11-02 23:50:00,83.82,83.82,83.805,83.805,30900000.0
2009-11-02 23:51:00,83.795,83.805,83.78,83.805,124600000.0
2009-11-02 23:52:00,83.805,83.805,83.775,83.775,65300000.0
2009-11-02 23:53:00,83.775,83.785,83.775,83.785,21600000.0
2009-11-02 23:54:00,83.785,83.815,83.775,83.78,63900000.0
2009-11-02 23:55:00,83.78,83.78,83.765,83.765,49100000.0
2009-11-02 23:56:00,83.765,83.765,83.765,83.765,86600000.0
2009-11-02 23:57:00,83.765,83.765,83.735,83.76,10800000.0
2009-11-02 23:58:00,83.76,83.765,83.76,83.765,20900000.0
2009-11-02 23:59:00,83.765,83.785,83.765,83.775,81200000.0
2009-11-03 00:00:00,83.77,83.77,83.675,83.685,69500000.0
2009-11-03 00:01:00,83.881,83.881,83.874,83.876,18400000.0
2009-11-03 00:02:00,83.695,83.705,83.69,83.705,18400000.0
2009-11-03 00:03:00,83.695,83.72,83.69,83.72,30500000.0
2009-11-03 00:04:00,83.715,83.73,83.71,83.715,22500000.0
2009-11-03 00:05:00,83.7,83.735,83.7,83.725,42700000.0
2009-11-03 00:06:00,83.909,83.92,83.907,83.918,11700000.0
2009-11-03 00:07:00,83.72,83.72,83.71,83.72,11700000.0
2009-11-03 00:08:00,83.715,83.715,83.69,83.7,24800000.0
2009-11-03 00:09:00,83.7,83.7,83.675,83.675,28600000.0
2009-11-03 00:10:00,83.675,83.69,83.675,83.69,5000000.0
2009-11-03 00:11:00,83.695,83.73,83.69,83.73,30100000.0
2009-11-03 00:12:00,83.73,83.73,83.73,83.73,6600000.0
2009-11-03 00:13:00,83.745,83.78,83.745,83.78,17500000.0
2009-11-03 00:14:00,83.775,83.775,83.72,83.755,70500000.0
2009-11-03 00:15:00,83.745,83.765,83.745,83.76,64900000.0
2009-11-03 00:16:00,83.775,83.775,83.74,83.765,75600000.0
2009-11-03 00:17:00,83.765,83.8,83.76,83.79,95900000.0
2009-11-03 00:18:00,83.79,83.8,83.72,83.77,45100000.0
2009-11-03 00:19:00,83.775,83.79,83.76,83.775,28700000.0
2009-11-03 00:20:00,83.78,83.795,83.775,83.775,30700000.0
2009-11-03 00:21:00,83.785,83.8,83.775,83.795,23000000.0
2009-11-03 00:22:00,83.775,83.82,83.775,83.81,20400000.0
2009-11-03 00:23:00,83.81,83.825,83.755,83.79,37900000.0
2009-11-03 00:24:00,83.81,83.82,83.8,83.8,29900000.0
2009-11-03 00:25:00,83.805,83.82,83.775,83.81,35700000.0
2009-11-03 00:26:00,83.805,83.825,83.805,83.82,80200000.0
2009-11-03 00:27:00,83.825,83.825,83.81,83.815,21700000.0
2009-11-03 00:28:00,83.81,83.825,83.81,83.825,49300000.0
2009-11-03 00:29:00,83.83,83.85,83.825,83.84,25100000.0
2009-11-03 00:30:00,83.84,83.86,83.84,83.845,45400000.0
2009-11-03 00:31:00,83.845,83.85,83.825,83.83,20400000.0
2009-11-03 00:32:00,83.83,83.845,83.82,83.835,37700000.0
2009-11-03 00:33:00,83.83,83.84,83.83,83.835,14500000.0
2009-11-03 00:34:00,83.835,83.84,83.835,83.84,10000000.0
2009-11-03 00:35:00,83.845,83.85,83.835,83.85,13000000.0
2009-11-03 00:36:00,83.845,83.85,83.845,83.845,8000000.0
2009-11-03 00:37:00,83.844,83.857,83.841,83.847,7500000.0
2009-11-03 00:38:00,83.84,83.845,83.835,83.845,7500000.0
2009-11-03 00:39:00,83.84,83.845,83.835,83.845,15400000.0
2009-11-03 00:40:00,83.845,83.845,83.845,83.845,1000000.0
2009-11-03 00:41:00,83.84,83.84,83.84,83.84,4100000.0
2009-11-03 00:42:00,83.845,83.845,83.84,83.845,3700000.0
2009-11-03 00:43:00,83.85,83.85,83.835,83.835,12000000.0
2009-11-03 00:44:00,83.84,83.85,83.84,83.845,6000000.0
2009-11-03 00:45:00,83.845,83.85,83.845,83.845,9000000.0
2009-11-03 00:46:00,83.86,83.865,83.85,83.865,18300000.0
2009-11-03 00:47:00,83.86,83.865,83.85,83.85,28300000.0
2009-11-03 00:48:00,83.845,83.85,83.845,83.85,18700000.0
2009-11-03 00:49:00,83.845,83.845,83.84,83.845,18000000.0
2009-11-03 00:50:00,83.845,83.845,83.845,83.845,20500000.0
2009-11-03 00:51:00,83.845,83.845,83.845,83.845,6500000.0
2009-11-03 00:52:00,83.845,83.85,83.845,83.845,66000000.0
2009-11-03 00:53:00,83.845,83.87,83.845,83.865,51700000.0
2009-11-03 00:54:00,83.865,83.865,83.855,83.865,15100000.0
2009-11-03 00:55:00,83.87,83.87,83.855,83.855,12300000.0
2009-11-03 00:56:00,83.86,83.865,83.85,83.85,22200000.0
2009-11-03 00:57:00,83.85,83.85,83.85,83.85,2500000.0
2009-11-03 00:58:00,83.845,83.86,83.845,83.86,56200000.0
2009-11-03 00:59:00,83.87,83.88,83.865,83.875,32900000.0
2009-11-03 01:00:00,83.875,83.9,83.865,83.9,144100000.0
2009-11-03 01:01:00,83.9,83.905,83.895,83.9,18700000.0
2009-11-03 01:02:00,83.9,83.9,83.895,83.895,11000000.0
2009-11-03 01:03:00,83.9,83.93,83.9,83.93,57600000.0
2009-11-03 01:04:00,83.925,83.935,83.92,83.93,32000000.0
2009-11-03 01:05:00,83.93,83.935,83.925,83.93,38400000.0
2009-11-03 01:06:00,83.92,83.94,83.915,83.935,15800000.0
2009-11-03 01:07:00,83.935,83.95,83.935,83.935,21700000.0
2009-11-03 01:08:00,83.935,83.94,83.93,83.93,22400000.0
2009-11-03 01:09:00,83.935,83.935,83.93,83.935,16000000.0
2009-11-03 01:10:00,83.981,84.017,83.98,84.016,6400000.0
2009-11-03 01:11:00,83.93,83.935,83.93,83.935,6400000.0
2009-11-03 01:12:00,83.935,83.935,83.915,83.915,16000000.0
2009-11-03 01:13:00,83.915,83.925,83.905,83.905,75400000.0
2009-11-03 01:14:00,83.915,83.92,83.91,83.915,71600000.0
2009-11-03 01:15:00,83.915,83.92,83.915,83.915,73700000.0
2009-11-03 01:16:00,83.915,83.93,83.915,83.93,71900000.0
2009-11-03 01:17:00,83.93,83.95,83.93,83.945,32300000.0
2009-11-03 01:18:00,83.945,83.945,83.94,83.94,7200000.0
2009-11-03 01:19:00,83.945,83.95,83.945,83.95,22400000.0
2009-11-03 01:20:00,83.95,83.95,83.925,83.93,26400000.0
2009-11-03 01:21:00,83.93,83.955,83.925,83.925,115000000.0
2009-11-03 01:22:00,83.93,83.945,83.885,83.9,171400000.0
2009-11-03 01:23:00,83.905,83.935,83.9,83.925,216400000.0
2009-11-03 01:24:00,83.93,83.945,83.91,83.915,43500000.0
2009-11-03 01:25:00,83.91,83.915,83.91,83.91,25600000.0
2009-11-03 01:26:00,83.915,83.915,83.895,83.895,56800000.0
2009-11-03 01:27:00,83.87,83.885,83.87,83.875,100300000.0
2009-11-03 01:28:00,83.875,83.895,83.875,83.885,132700000.0
2009-11-03 01:29:00,83.885,83.915,83.885,83.915,57700000.0
2009-11-03 01:30:00,83.91,83.93,83.89,83.905,85900000.0
2009-11-03 01:31:00,83.905,83.91,83.9,83.9,41300000.0
2009-11-03 01:32:00,83.885,83.885,83.88,83.88,115300000.0
2009-11-03 01:33:00,83.88,83.89,83.88,83.885,127100000.0
2009-11-03 01:34:00,83.88,83.92,83.875,83.885,97700000.0
2009-11-03 01:35:00,83.89,83.89,83.865,83.865,99200000.0
2009-11-03 01:36:00,83.875,83.89,83.86,83.865,87600000.0
2009-11-03 01:37:00,83.865,83.885,83.865,83.88,106400000.0
2009-11-03 01:38:00,83.88,83.89,83.86,83.86,53300000.0
2009-11-03 01:39:00,83.86,83.87,83.84,83.845,95600000.0
2009-11-03 01:40:00,83.85,83.87,83.845,83.87,137700000.0
2009-11-03 01:41:00,83.87,83.875,83.835,83.875,105800000.0
2009-11-03 01:42:00,83.875,83.875,83.855,83.855,60800000.0
2009-11-03 01:43:00,83.855,83.865,83.835,83.85,60400000.0
2009-11-03 01:44:00,83.85,83.855,83.845,83.845,115700000.0
2009-11-03 01:45:00,83.845,83.85,83.835,83.85,82600000.0
2009-11-03 01:46:00,83.86,83.86,83.855,83.86,14600000.0
2009-11-03 01:47:00,83.86,83.865,83.85,83.86,57700000.0
2009-11-03 01:48:00,83.86,83.865,83.855,83.86,30800000.0
2009-11-03 01:49:00,83.86,83.87,83.86,83.87,56900000.0
2009-11-03 01:50:00,83.87,83.87,83.86,83.865,22400000.0
2009-11-03 01:51:00,83.87,83.87,83.865,83.865,14400000.0
2009-11-03 01:52:00,83.86,83.87,83.86,83.865,39700000.0
2009-11-03 01:53:00,83.865,83.865,83.855,83.855,16600000.0
2009-11-03 01:54:00,83.87,83.875,83.87,83.875,6400000.0
2009-11-03 01:55:00,83.875,83.875,83.845,83.845,25800000.0
2009-11-03 01:56:00,83.84,83.86,83.835,83.86,115900000.0
2009-11-03 01:57:00,83.855,83.855,83.85,83.855,23900000.0
2009-11-03 01:58:00,83.855,83.865,83.855,83.865,19700000.0
2009-11-03 01:59:00,83.86,83.875,83.86,83.875,59900000.0
2009-11-03 02:00:00,83.875,83.875,83.85,83.85,60100000.0
2009-11-03 02:01:00,83.855,83.855,83.84,83.845,69700000.0
2009-11-03 02:02:00,83.845,83.865,83.83,83.85,145700000.0
2009-11-03 02:03:00,83.855,83.88,83.855,83.88,94400000.0
2009-11-03 02:04:00,83.88,83.94,83.88,83.94,112700000.0
2009-11-03 02:05:00,83.94,83.985,83.94,83.985,101400000.0
2009-11-03 02:06:00,83.985,84.02,83.985,84.005,98600000.0
2009-11-03 02:07:00,84.0,84.0,83.965,83.975,91900000.0
2009-11-03 02:08:00,83.97,84.005,83.965,84.005,136900000.0
2009-11-03 02:09:00,84.005,84.02,83.98,84.02,199500000.0
2009-11-03 02:10:00,84.025,84.055,84.015,84.055,127800000.0
2009-11-03 02:11:00,84.05,84.06,84.045,84.055,84000000.0
2009-11-03 02:12:00,84.045,84.045,84.005,84.025,135200000.0
2009-11-03 02:13:00,84.02,84.025,83.99,84.02,118200000.0
2009-11-03 02:14:00,84.02,84.025,84.01,84.02,70400000.0
2009-11-03 02:15:00,84.025,84.025,84.01,84.01,62500000.0
2009-11-03 02:16:00,84.015,84.05,84.015,84.05,127600000.0
2009-11-03 02:17:00,84.04,84.04,84.015,84.015,107600000.0
2009-11-03 02:18:00,84.015,84.03,84.015,84.015,57000000.0
2009-11-03 02:19:00,84.015,84.02,84.005,84.015,96200000.0
2009-11-03 02:20:00,84.02,84.025,83.995,84.0,118600000.0
2009-11-03 02:21:00,84.0,84.0,83.99,84.0,72400000.0
2009-11-03 02:22:00,84.0,84.0,83.995,83.995,56900000.0
2009-11-03 02:23:00,83.995,84.0,83.965,83.965,101900000.0
2009-11-03 02:24:00,83.965,83.995,83.93,83.995,245900000.0
2009-11-03 02:25:00,83.99,83.995,83.98,83.98,54300000.0
2009-11-03 02:26:00,83.98,83.995,83.98,83.98,74100000.0
2009-11-03 02:27:00,83.985,83.99,83.98,83.99,82900000.0
2009-11-03 02:28:00,83.995,83.995,83.975,83.985,168600000.0
2009-11-03 02:29:00,83.99,84.0,83.975,83.975,170800000.0
2009-11-03 02:30:00,83.975,83.99,83.95,83.955,188200000.0
2009-11-03 02:31:00,83.955,83.975,83.95,83.965,292100000.0
2009-11-03 02:32:00,83.965,83.975,83.965,83.97,128700000.0
2009-11-03 02:33:00,83.97,83.975,83.965,83.975,136300000.0
2009-11-03 02:34:00,83.975,83.98,83.97,83.975,98100000.0
2009-11-03 02:35:00,83.98,83.99,83.97,83.99,54400000.0
2009-11-03 02:36:00,83.985,83.99,83.985,83.99,71400000.0
2009-11-03 02:37:00,83.99,83.99,83.98,83.99,71000000.0
2009-11-03 02:38:00,83.99,83.995,83.97,83.985,157100000.0
2009-11-03 02:39:00,83.985,83.99,83.97,83.99,79700000.0
2009-11-03 02:40:00,83.99,83.995,83.98,83.995,58300000.0
2009-11-03 02:41:00,83.995,83.995,83.975,83.975,197700000.0
2009-11-03 02:42:00,83.98,83.98,83.97,83.98,90900000.0
2009-11-03 02:43:00,83.98,83.995,83.975,83.985,83100000.0
2009-11-03 02:44:00,83.985,83.99,83.955,83.965,204800000.0
2009-11-03 02:45:00,83.965,83.97,83.94,83.96,92100000.0
2009-11-03 02:46:00,83.96,83.96,83.945,83.945,68300000.0
2009-11-03 02:47:00,83.94,83.95,83.935,83.935,71800000.0
2009-11-03 02:48:00,83.935,83.935,83.915,83.92,95900000.0
2009-11-03 02:49:00,83.92,83.925,83.92,83.92,61700000.0
2009-11-03 02:50:00,83.92,83.935,83.92,83.92,269200000.0
2009-11-03 02:51:00,83.915,83.925,83.915,83.92,72700000.0
2009-11-03 02:52:00,83.92,83.955,83.92,83.945,190900000.0
2009-11-03 02:53:00,83.955,83.955,83.95,83.955,57200000.0
2009-11-03 02:54:00,83.955,83.98,83.955,83.98,203300000.0
2009-11-03 02:55:00,83.975,83.98,83.975,83.975,83300000.0
2009-11-03 02:56:00,83.975,83.98,83.965,83.97,88100000.0
2009-11-03 02:57:00,83.97,83.97,83.965,83.965,46900000.0
2009-11-03 02:58:00,83.965,83.99,83.965,83.975,78100000.0
2009-11-03 02:59:00,83.975,84.0,83.975,84.0,55000000.0
2009-11-03 03:00:00,83.995,83.995,83.97,83.97,39500000.0
2009-11-03 03:01:00,83.965,83.965,83.945,83.945,83700000.0
2009-11-03 03:02:00,83.95,83.95,83.935,83.945,215600000.0
2009-11-03 03:03:00,83.945,83.945,83.93,83.935,141700000.0
2009-11-03 03:04:00,83.94,83.94,83.865,83.865,237400000.0
2009-11-03 03:05:00,83.865,83.865,83.82,83.825,365400000.0
2009-11-03 03:06:00,83.825,83.855,83.825,83.83,138900000.0
2009-11-03 03:07:00,83.83,83.86,83.83,83.855,225000000.0
2009-11-03 03:08:00,83.855,83.89,83.855,83.86,277000000.0
2009-11-03 03:09:00,83.86,83.88,83.86,83.87,111200000.0
2009-11-03 03:10:00,83.87,83.87,83.865,83.865,66500000.0
2009-11-03 03:11:00,83.86,83.865,83.85,83.86,189800000.0
2009-11-03 03:12:00,83.86,83.86,83.845,83.845,254900000.0
2009-11-03 03:13:00,83.85,83.865,83.85,83.86,242400000.0
2009-11-03 03:14:00,83.86,83.87,83.86,83.865,237800000.0
2009-11-03 03:15:00,83.86,83.86,83.84,83.84,158500000.0
2009-11-03 03:16:00,83.84,83.855,83.835,83.855,247100000.0
2009-11-03 03:17:00,83.855,83.865,83.845,83.845,92900000.0
2009-11-03 03:18:00,83.845,83.85,83.84,83.85,61900000.0
2009-11-03 03:19:00,83.845,83.85,83.835,83.835,214300000.0
2009-11-03 03:20:00,83.835,83.835,83.815,83.815,123200000.0
2009-11-03 03:21:00,83.815,83.845,83.815,83.845,122200000.0
2009-11-03 03:22:00,83.845,83.845,83.845,83.845,39000000.0
2009-11-03 03:23:00,83.845,83.86,83.83,83.86,338100000.0
2009-11-03 03:24:00,83.865,83.875,83.85,83.85,190500000.0
2009-11-03 03:25:00,83.85,83.86,83.845,83.855,198300000.0
2009-11-03 03:26:00,83.86,83.86,83.845,83.845,245300000.0
2009-11-03 03:27:00,83.845,83.865,83.83,83.86,268000000.0
2009-11-03 03:28:00,83.86,83.88,83.86,83.875,266600000.0
2009-11-03 03:29:00,83.875,83.895,83.875,83.885,255200000.0
2009-11-03 03:30:00,83.885,83.885,83.87,83.88,129700000.0
2009-11-03 03:31:00,83.88,83.88,83.86,83.87,139200000.0
2009-11-03 03:32:00,83.87,83.875,83.87,83.87,44500000.0
2009-11-03 03:33:00,83.87,83.87,83.87,83.87,5000000.0
2009-11-03 03:34:00,83.87,83.87,83.865,83.87,62100000.0
2009-11-03 03:35:00,83.87,83.875,83.86,83.86,120300000.0
2009-11-03 03:36:00,83.855,83.88,83.845,83.88,148900000.0
2009-11-03 03:37:00,83.88,83.88,83.88,83.88,67000000.0
2009-11-03 03:38:00,83.88,83.89,83.88,83.885,167300000.0
2009-11-03 03:39:00,83.89,83.89,83.885,83.885,180400000.0
2009-11-03 03:40:00,83.89,83.895,83.88,83.88,152400000.0
2009-11-03 03:41:00,83.88,83.895,83.875,83.895,153600000.0
2009-11-03 03:42:00,83.895,83.91,83.895,83.91,134800000.0
2009-11-03 03:43:00,83.91,83.935,83.91,83.93,241600000.0
2009-11-03 03:44:00,83.93,83.975,83.93,83.965,382500000.0
2009-11-03 03:45:00,83.965,83.985,83.95,83.97,390000000.0
2009-11-03 03:46:00,83.98,83.995,83.97,83.975,205700000.0
2009-11-03 03:47:00,83.98,83.98,83.97,83.98,131200000.0
2009-11-03 03:48:00,83.98,83.98,83.965,83.965,78200000.0
2009-11-03 03:49:00,83.965,83.965,83.955,83.96,102200000.0
2009-11-03 03:50:00,83.96,83.96,83.95,83.95,217600000.0
2009-11-03 03:51:00,83.95,83.96,83.95,83.96,153200000.0
2009-11-03 03:52:00,83.955,83.955,83.925,83.94,160400000.0
2009-11-03 03:53:00,83.94,83.94,83.93,83.93,40700000.0
2009-11-03 03:54:00,83.93,83.93,83.93,83.93,52100000.0
2009-11-03 03:55:00,83.93,83.935,83.895,83.925,334700000.0
2009-11-03 03:56:00,83.925,83.925,83.9,83.92,315800000.0
2009-11-03 03:57:00,83.92,83.92,83.915,83.915,41400000.0
2009-11-03 03:58:00,83.915,83.915,83.915,83.915,5000000.0
2009-11-03 03:59:00,83.915,83.915,83.915,83.915,23300000.0
2009-11-03 04:00:00,83.92,83.93,83.92,83.925,143500000.0
2009-11-03 04:01:00,83.925,83.925,83.92,83.92,9200000.0
2009-11-03 04:02:00,83.92,83.92,83.92,83.92,2500000.0
2009-11-03 04:03:00,83.92,83.925,83.92,83.92,64500000.0
2009-11-03 04:04:00,83.92,83.925,83.92,83.92,48000000.0
2009-11-03 04:05:00,83.92,83.925,83.905,83.905,188200000.0
2009-11-03 04:06:00,83.91,83.925,83.91,83.915,116500000.0
2009-11-03 04:07:00,83.915,83.925,83.875,83.875,224600000.0
2009-11-03 04:08:00,83.875,83.875,83.86,83.86,32500000.0
2009-11-03 04:09:00,83.875,83.875,83.86,83.865,70300000.0
2009-11-03 04:10:00,83.87,83.87,83.855,83.855,19500000.0
2009-11-03 04:11:00,83.855,83.87,83.855,83.865,112800000.0
2009-11-03 04:12:00,83.865,83.87,83.855,83.855,78400000.0
2009-11-03 04:13:00,83.855,83.855,83.825,83.83,109900000.0
2009-11-03 04:14:00,83.83,83.855,83.83,83.84,67000000.0
2009-11-03 04:15:00,83.845,83.85,83.84,83.84,111800000.0
2009-11-03 04:16:00,83.835,83.845,83.835,83.835,117900000.0
2009-11-03 04:17:00,83.835,83.84,83.835,83.835,16000000.0
2009-11-03 04:18:00,83.835,83.835,83.835,83.835,22600000.0
2009-11-03 04:19:00,83.83,83.835,83.83,83.835,32400000.0
2009-11-03 04:20:00,83.835,83.835,83.805,83.82,174000000.0
2009-11-03 04:21:00,83.82,83.835,83.815,83.82,195000000.0
2009-11-03 04:22:00,83.82,83.82,83.81,83.81,150300000.0
2009-11-03 04:23:00,83.81,83.815,83.81,83.815,104100000.0
2009-11-03 04:24:00,83.815,83.82,83.815,83.82,112700000.0
2009-11-03 04:25:00,83.82,83.825,83.815,83.815,60600000.0
2009-11-03 04:26:00,83.815,83.825,83.81,83.825,92800000.0
2009-11-03 04:27:00,83.825,83.85,83.825,83.85,84500000.0
2009-11-03 04:28:00,83.85,83.855,83.85,83.855,41900000.0
2009-11-03 04:29:00,83.86,83.87,83.855,83.855,87600000.0
2009-11-03 04:30:00,83.86,83.93,83.855,83.905,239600000.0
2009-11-03 04:31:00,83.905,83.92,83.895,83.92,197100000.0
2009-11-03 04:32:00,83.92,83.92,83.9,83.91,141200000.0
2009-11-03 04:33:00,83.91,83.915,83.91,83.91,135900000.0
2009-11-03 04:34:00,83.91,83.92,83.9,83.9,105800000.0
2009-11-03 04:35:00,83.9,83.91,83.885,83.895,299200000.0
2009-11-03 04:36:00,83.895,83.895,83.885,83.89,60100000.0
2009-11-03 04:37:00,83.895,83.895,83.89,83.89,23000000.0
2009-11-03 04:38:00,83.89,83.895,83.885,83.895,86200000.0
2009-11-03 04:39:00,83.895,83.895,83.89,83.89,29600000.0
2009-11-03 04:40:00,83.89,83.89,83.85,83.855,200800000.0
2009-11-03 04:41:00,83.855,83.855,83.85,83.85,126400000.0
2009-11-03 04:42:00,83.85,83.855,83.84,83.85,174100000.0
2009-11-03 04:43:00,83.85,83.87,83.85,83.87,109800000.0
2009-11-03 04:44:00,83.87,83.87,83.86,83.86,101000000.0
2009-11-03 04:45:00,83.86,83.86,83.855,83.86,104600000.0
2009-11-03 04:46:00,83.855,83.865,83.85,83.86,196900000.0
2009-11-03 04:47:00,83.86,83.86,83.845,83.85,203700000.0
2009-11-03 04:48:00,83.85,83.86,83.85,83.855,90100000.0
2009-11-03 04:49:00,83.855,83.86,83.855,83.86,29200000.0
2009-11-03 04:50:00,83.86,83.89,83.855,83.88,171200000.0
2009-11-03 04:51:00,83.88,83.89,83.875,83.88,103000000.0
2009-11-03 04:52:00,83.88,83.89,83.88,83.89,56900000.0
2009-11-03 04:53:00,83.89,83.93,83.89,83.905,172400000.0
2009-11-03 04:54:00,83.91,83.915,83.91,83.91,84800000.0
2009-11-03 04:55:00,83.91,83.91,83.9,83.9,53200000.0
2009-11-03 04:56:00,83.9,83.905,83.895,83.9,98700000.0
2009-11-03 04:57:00,83.9,83.905,83.895,83.9,113700000.0
2009-11-03 04:58:00,83.9,83.905,83.9,83.905,60400000.0
2009-11-03 04:59:00,83.905,83.91,83.895,83.9,191700000.0
2009-11-03 05:00:00,83.9,83.91,83.9,83.9,83600000.0
2009-11-03 05:01:00,83.9,83.905,83.9,83.9,64700000.0
2009-11-03 05:02:00,83.9,83.915,83.9,83.915,62700000.0
2009-11-03 05:03:00,83.91,83.925,83.91,83.925,103500000.0
2009-11-03 05:04:00,83.925,83.925,83.915,83.915,62900000.0
2009-11-03 05:05:00,83.915,83.925,83.915,83.92,49700000.0
2009-11-03 05:06:00,83.92,83.925,83.915,83.92,130500000.0
2009-11-03 05:07:00,83.92,83.935,83.92,83.92,108400000.0
2009-11-03 05:08:00,83.92,83.94,83.92,83.935,172500000.0
2009-11-03 05:09:00,83.95,83.95,83.94,83.945,117600000.0
2009-11-03 05:10:00,83.945,83.945,83.935,83.94,144000000.0
2009-11-03 05:11:00,83.945,83.955,83.93,83.94,69000000.0
2009-11-03 05:12:00,83.945,83.945,83.925,83.93,53600000.0
2009-11-03 05:13:00,83.93,83.95,83.925,83.93,92800000.0
2009-11-03 05:14:00,83.93,83.945,83.93,83.945,181700000.0
2009-11-03 05:15:00,83.95,83.95,83.94,83.95,293800000.0
2009-11-03 05:16:00,83.95,83.965,83.95,83.96,175200000.0
2009-11-03 05:17:00,83.96,83.96,83.955,83.96,233100000.0
2009-11-03 05:18:00,83.96,83.965,83.96,83.96,338300000.0
2009-11-03 05:19:00,83.965,83.97,83.96,83.97,257000000.0
2009-11-03 05:20:00,83.97,83.97,83.96,83.96,207600000.0
2009-11-03 05:21:00,83.96,83.965,83.955,83.965,225900000.0
2009-11-03 05:22:00,83.96,83.96,83.96,83.96,2500000.0
2009-11-03 05:23:00,83.96,83.965,83.915,83.915,91000000.0
2009-11-03 05:24:00,83.92,83.925,83.895,83.895,227700000.0
2009-11-03 05:25:00,83.895,83.9,83.89,83.895,99800000.0
2009-11-03 05:26:00,83.895,83.905,83.895,83.895,128100000.0
2009-11-03 05:27:00,83.895,83.905,83.805,83.81,342000000.0
2009-11-03 05:28:00,83.805,83.805,83.69,83.755,200000000.0
2009-11-03 05:29:00,83.755,83.81,83.735,83.81,145900000.0
2009-11-03 05:30:00,83.815,83.83,83.68,83.695,211700000.0
2009-11-03 05:31:00,83.69,83.855,83.645,83.65,378200000.0
2009-11-03 05:32:00,83.65,83.685,83.585,83.665,365500000.0
2009-11-03 05:33:00,83.66,83.715,83.65,83.715,258300000.0
2009-11-03 05:34:00,83.71,83.88,83.71,83.875,468500000.0
2009-11-03 05:35:00,83.875,83.895,83.69,83.69,283300000.0
2009-11-03 05:36:00,83.69,83.77,83.69,83.765,265900000.0
2009-11-03 05:37:00,83.775,83.805,83.765,83.79,241500000.0
2009-11-03 05:38:00,83.79,83.8,83.78,83.8,179900000.0
2009-11-03 05:39:00,83.8,83.82,83.73,83.73,237200000.0
2009-11-03 05:40:00,83.73,83.73,83.685,83.705,365700000.0
2009-11-03 05:41:00,83.705,83.77,83.705,83.76,235600000.0
2009-11-03 05:42:00,83.76,83.76,83.73,83.73,118000000.0
2009-11-03 05:43:00,83.73,83.755,83.73,83.75,50600000.0
2009-11-03 05:44:00,83.75,83.78,83.75,83.775,95500000.0
2009-11-03 05:45:00,83.78,83.825,83.78,83.825,270100000.0
2009-11-03 05:46:00,83.825,83.825,83.805,83.805,61000000.0
2009-11-03 05:47:00,83.805,83.81,83.8,83.805,95600000.0
2009-11-03 05:48:00,83.805,83.825,83.805,83.82,204300000.0
2009-11-03 05:49:00,83.815,83.825,83.8,83.81,209400000.0
2009-11-03 05:50:00,83.81,83.83,83.81,83.83,380500000.0
2009-11-03 05:51:00,83.83,83.83,83.82,83.83,140700000.0
2009-11-03 05:52:00,83.83,83.84,83.825,83.84,73100000.0
2009-11-03 05:53:00,83.84,83.845,83.815,83.815,169200000.0
2009-11-03 05:54:00,83.815,83.82,83.81,83.81,141800000.0
2009-11-03 05:55:00,83.81,83.815,83.81,83.81,65000000.0
2009-11-03 05:56:00,83.81,83.81,83.785,83.79,180500000.0
2009-11-03 05:57:00,83.79,83.805,83.765,83.77,384900000.0
2009-11-03 05:58:00,83.77,83.81,83.77,83.78,358900000.0
2009-11-03 05:59:00,83.775,83.785,83.72,83.73,232500000.0
2009-11-03 06:00:00,83.73,83.73,83.69,83.705,244800000.0
2009-11-03 06:01:00,83.71,83.71,83.67,83.7,134400000.0
2009-11-03 06:02:00,83.705,83.72,83.685,83.72,127000000.0
2009-11-03 06:03:00,83.725,83.735,83.725,83.73,137400000.0
2009-11-03 06:04:00,83.73,83.73,83.72,83.72,32100000.0
2009-11-03 06:05:00,83.72,83.725,83.7,83.725,120200000.0
2009-11-03 06:06:00,83.73,83.745,83.725,83.725,56400000.0
2009-11-03 06:07:00,83.73,83.73,83.72,83.725,59800000.0
2009-11-03 06:08:00,83.73,83.73,83.725,83.725,32000000.0
2009-11-03 06:09:00,83.725,83.725,83.715,83.72,64100000.0
2009-11-03 06:10:00,83.72,83.72,83.71,83.715,165700000.0
2009-11-03 06:11:00,83.715,83.735,83.71,83.735,264400000.0
2009-11-03 06:12:00,83.735,83.745,83.725,83.725,176900000.0
2009-11-03 06:13:00,83.725,83.745,83.72,83.74,180000000.0
2009-11-03 06:14:00,83.745,83.755,83.725,83.73,158500000.0
2009-11-03 06:15:00,83.73,83.73,83.71,83.72,83200000.0
2009-11-03 06:16:00,83.725,83.775,83.725,83.77,300400000.0
2009-11-03 06:17:00,83.77,83.805,83.77,83.79,292700000.0
2009-11-03 06:18:00,83.785,83.795,83.77,83.78,274100000.0
2009-11-03 06:19:00,83.785,83.8,83.76,83.76,242600000.0
2009-11-03 06:20:00,83.76,83.8,83.755,83.795,375100000.0
2009-11-03 06:21:00,83.795,83.805,83.785,83.79,202800000.0
2009-11-03 06:22:00,83.79,83.795,83.77,83.79,451300000.0
2009-11-03 06:23:00,83.79,83.795,83.75,83.755,318500000.0
2009-11-03 06:24:00,83.76,83.765,83.75,83.755,165400000.0
2009-11-03 06:25:00,83.755,83.76,83.73,83.735,205100000.0
2009-11-03 06:26:00,83.735,83.765,83.72,83.765,196600000.0
2009-11-03 06:27:00,83.76,83.765,83.75,83.75,44700000.0
2009-11-03 06:28:00,83.75,83.76,83.725,83.73,214100000.0
2009-11-03 06:29:00,83.73,83.735,83.685,83.685,129300000.0
2009-11-03 06:30:00,83.685,83.685,83.67,83.67,147400000.0
2009-11-03 06:31:00,83.67,83.67,83.66,83.665,112500000.0
2009-11-03 06:32:00,83.67,83.67,83.645,83.645,227700000.0
2009-11-03 06:33:00,83.65,83.655,83.635,83.645,157800000.0
2009-11-03 06:34:00,83.645,83.655,83.64,83.65,144400000.0
2009-11-03 06:35:00,83.65,83.665,83.64,83.665,245600000.0
2009-11-03 06:36:00,83.665,83.665,83.66,83.66,147600000.0
2009-11-03 06:37:00,83.665,83.67,83.66,83.66,194000000.0
2009-11-03 06:38:00,83.66,83.665,83.65,83.65,164700000.0
2009-11-03 06:39:00,83.65,83.65,83.64,83.645,93100000.0
2009-11-03 06:40:00,83.645,83.645,83.635,83.64,126100000.0
2009-11-03 06:41:00,83.64,83.64,83.63,83.63,98800000.0
2009-11-03 06:42:00,83.63,83.63,83.63,83.63,6500000.0
2009-11-03 06:43:00,83.63,83.63,83.63,83.63,16500000.0
2009-11-03 06:44:00,83.63,83.65,83.63,83.645,215600000.0
2009-11-03 06:45:00,83.645,83.65,83.645,83.645,52100000.0
2009-11-03 06:46:00,83.65,83.67,83.65,83.66,184200000.0
2009-11-03 06:47:00,83.655,83.665,83.655,83.66,96700000.0
2009-11-03 06:48:00,83.66,83.665,83.66,83.66,116700000.0
2009-11-03 06:49:00,83.66,83.66,83.66,83.66,7300000.0
2009-11-03 06:50:00,83.66,83.685,83.66,83.68,175700000.0
2009-11-03 06:51:00,83.68,83.685,83.665,83.665,143700000.0
2009-11-03 06:52:00,83.665,83.675,83.665,83.665,61000000.0
2009-11-03 06:53:00,83.665,83.68,83.65,83.68,140600000.0
2009-11-03 06:54:00,83.675,83.675,83.66,83.665,160600000.0
2009-11-03 06:55:00,83.665,83.665,83.645,83.645,181800000.0
2009-11-03 06:56:00,83.645,83.65,83.635,83.635,100000000.0
2009-11-03 06:57:00,83.635,83.635,83.605,83.615,137700000.0
2009-11-03 06:58:00,83.615,83.65,83.61,83.645,136800000.0
2009-11-03 06:59:00,83.645,83.65,83.645,83.645,59900000.0
2009-11-03 07:00:00,83.645,83.65,83.63,83.63,77000000.0
2009-11-03 07:01:00,83.63,83.635,83.62,83.63,150900000.0
2009-11-03 07:02:00,83.63,83.64,83.63,83.63,156300000.0
2009-11-03 07:03:00,83.63,83.635,83.63,83.63,67900000.0
2009-11-03 07:04:00,83.63,83.64,83.63,83.635,68900000.0
2009-11-03 07:05:00,83.635,83.645,83.63,83.645,109900000.0
2009-11-03 07:06:00,83.64,83.65,83.64,83.645,88100000.0
2009-11-03 07:07:00,83.65,83.66,83.645,83.66,70300000.0
2009-11-03 07:08:00,83.66,83.685,83.66,83.685,90000000.0
2009-11-03 07:09:00,83.68,83.685,83.675,83.675,71300000.0
2009-11-03 07:10:00,83.675,83.68,83.67,83.67,34900000.0
2009-11-03 07:11:00,83.67,83.695,83.67,83.695,111300000.0
2009-11-03 07:12:00,83.7,83.73,83.695,83.73,127800000.0
2009-11-03 07:13:00,83.73,83.74,83.725,83.73,117200000.0
2009-11-03 07:14:00,83.73,83.735,83.72,83.725,137800000.0
2009-11-03 07:15:00,83.73,83.73,83.72,83.725,54100000.0
2009-11-03 07:16:00,83.72,83.72,83.695,83.7,98600000.0
2009-11-03 07:17:00,83.7,83.705,83.685,83.685,70400000.0
2009-11-03 07:18:00,83.69,83.69,83.685,83.69,63700000.0
2009-11-03 07:19:00,83.69,83.7,83.69,83.69,94000000.0
2009-11-03 07:20:00,83.69,83.7,83.69,83.695,185000000.0
2009-11-03 07:21:00,83.695,83.7,83.66,83.665,177100000.0
2009-11-03 07:22:00,83.66,83.67,83.66,83.665,88400000.0
2009-11-03 07:23:00,83.665,83.665,83.66,83.66,6500000.0
2009-11-03 07:24:00,83.655,83.665,83.645,83.645,51600000.0
2009-11-03 07:25:00,83.645,83.66,83.64,83.655,69900000.0
2009-11-03 07:26:00,83.655,83.66,83.655,83.66,55500000.0
2009-11-03 07:27:00,83.665,83.665,83.66,83.66,4300000.0
2009-11-03 07:28:00,83.66,83.66,83.655,83.655,41900000.0
2009-11-03 07:29:00,83.66,83.66,83.645,83.645,57000000.0
2009-11-03 07:30:00,83.65,83.65,83.635,83.635,35800000.0
2009-11-03 07:31:00,83.64,83.64,83.625,83.625,90200000.0
2009-11-03 07:32:00,83.63,83.655,83.63,83.65,188200000.0
2009-11-03 07:33:00,83.65,83.66,83.645,83.66,44800000.0
2009-11-03 07:34:00,83.66,83.665,83.655,83.665,62600000.0
2009-11-03 07:35:00,83.66,83.66,83.63,83.64,185500000.0
2009-11-03 07:36:00,83.645,83.675,83.645,83.675,154600000.0
2009-11-03 07:37:00,83.675,83.69,83.67,83.69,119000000.0
2009-11-03 07:38:00,83.69,83.69,83.685,83.685,46300000.0
2009-11-03 07:39:00,83.69,83.695,83.685,83.695,115000000.0
2009-11-03 07:40:00,83.695,83.71,83.695,83.7,196300000.0
2009-11-03 07:41:00,83.7,83.7,83.695,83.7,26700000.0
2009-11-03 07:42:00,83.695,83.695,83.695,83.695,4100000.0
2009-11-03 07:43:00,83.7,83.7,83.695,83.7,26500000.0
2009-11-03 07:44:00,83.7,83.725,83.695,83.725,114600000.0
2009-11-03 07:45:00,83.725,83.74,83.725,83.74,129900000.0
2009-11-03 07:46:00,83.745,83.745,83.735,83.735,21000000.0
2009-11-03 07:47:00,83.74,83.74,83.735,83.74,33100000.0
2009-11-03 07:48:00,83.74,83.74,83.725,83.735,256200000.0
2009-11-03 07:49:00,83.735,83.755,83.735,83.75,155400000.0
2009-11-03 07:50:00,83.755,83.795,83.755,83.79,204600000.0
2009-11-03 07:51:00,83.79,83.805,83.78,83.795,88300000.0
2009-11-03 07:52:00,83.795,83.8,83.775,83.8,108500000.0
2009-11-03 07:53:00,83.795,83.805,83.79,83.795,68400000.0
2009-11-03 07:54:00,83.805,83.815,83.805,83.815,75600000.0
2009-11-03 07:55:00,83.81,83.82,83.795,83.81,158900000.0
2009-11-03 07:56:00,83.81,83.84,83.81,83.83,111800000.0
2009-11-03 07:57:00,83.83,83.83,83.825,83.83,48200000.0
2009-11-03 07:58:00,83.825,83.825,83.825,83.825,37800000.0
2009-11-03 07:59:00,83.83,83.83,83.82,83.82,101500000.0
2009-11-03 08:00:00,83.82,83.82,83.805,83.805,92300000.0
2009-11-03 08:01:00,83.805,83.815,83.795,83.795,99400000.0
2009-11-03 08:02:00,83.8,83.835,83.785,83.83,188300000.0
2009-11-03 08:03:00,83.83,83.835,83.82,83.83,277600000.0
2009-11-03 08:04:00,83.83,83.83,83.8,83.815,271000000.0
2009-11-03 08:05:00,83.82,83.83,83.79,83.8,229000000.0
2009-11-03 08:06:00,83.8,83.8,83.77,83.785,108800000.0
2009-11-03 08:07:00,83.785,83.805,83.785,83.79,137600000.0
2009-11-03 08:08:00,83.785,83.795,83.775,83.775,115200000.0
2009-11-03 08:09:00,83.775,83.79,83.77,83.775,354200000.0
2009-11-03 08:10:00,83.775,83.78,83.765,83.765,46600000.0
2009-11-03 08:11:00,83.775,83.78,83.775,83.78,23300000.0
2009-11-03 08:12:00,83.785,83.79,83.78,83.785,60100000.0
2009-11-03 08:13:00,83.785,83.785,83.775,83.775,44500000.0
2009-11-03 08:14:00,83.775,83.775,83.755,83.76,194500000.0
2009-11-03 08:15:00,83.76,83.765,83.73,83.735,183500000.0
2009-11-03 08:16:00,83.735,83.76,83.735,83.75,167000000.0
2009-11-03 08:17:00,83.75,83.77,83.745,83.765,133700000.0
2009-11-03 08:18:00,83.77,83.77,83.755,83.755,100900000.0
2009-11-03 08:19:00,83.76,83.78,83.75,83.78,148000000.0
2009-11-03 08:20:00,83.775,83.805,83.775,83.805,35600000.0
2009-11-03 08:21:00,83.805,83.805,83.78,83.785,81600000.0
2009-11-03 08:22:00,83.785,83.785,83.78,83.785,69000000.0
2009-11-03 08:23:00,83.785,83.79,83.785,83.79,25600000.0
2009-11-03 08:24:00,83.79,83.79,83.78,83.79,165200000.0
2009-11-03 08:25:00,83.79,83.79,83.79,83.79,12800000.0
2009-11-03 08:26:00,83.785,83.79,83.785,83.79,59800000.0
2009-11-03 08:27:00,83.785,83.795,83.785,83.79,93700000.0
2009-11-03 08:28:00,83.785,83.79,83.78,83.785,50100000.0
2009-11-03 08:29:00,83.79,83.79,83.785,83.79,50200000.0
2009-11-03 08:30:00,83.79,83.805,83.79,83.805,50200000.0
2009-11-03 08:31:00,83.485,83.502,83.474,83.475,63900000.0
2009-11-03 08:32:00,83.805,83.805,83.795,83.805,63900000.0
2009-11-03 08:33:00,83.805,83.805,83.795,83.795,40000000.0
2009-11-03 08:34:00,83.795,83.795,83.785,83.785,63000000.0
2009-11-03 08:35:00,83.785,83.785,83.775,83.775,22400000.0
2009-11-03 08:36:00,83.77,83.775,83.765,83.775,8900000.0
2009-11-03 08:37:00,83.775,83.775,83.745,83.745,82800000.0
2009-11-03 08:38:00,83.75,83.76,83.745,83.76,135800000.0
2009-11-03 08:39:00,83.76,83.76,83.755,83.76,140800000.0
2009-11-03 08:40:00,83.76,83.76,83.755,83.76,36500000.0
2009-11-03 08:41:00,83.76,83.76,83.755,83.755,29200000.0
2009-11-03 08:42:00,83.755,83.755,83.735,83.74,73500000.0
2009-11-03 08:43:00,83.74,83.75,83.735,83.735,96000000.0
2009-11-03 08:44:00,83.73,83.74,83.725,83.735,78400000.0
2009-11-03 08:45:00,83.74,83.74,83.735,83.74,61200000.0
2009-11-03 08:46:00,83.74,83.74,83.735,83.74,61900000.0
2009-11-03 08:47:00,83.74,83.74,83.74,83.74,36400000.0
2009-11-03 08:48:00,83.74,83.74,83.73,83.73,88700000.0
2009-11-03 08:49:00,83.73,83.735,83.725,83.725,258400000.0
2009-11-03 08:50:00,83.725,83.745,83.725,83.74,96900000.0
2009-11-03 08:51:00,83.74,83.74,83.725,83.73,179500000.0
2009-11-03 08:52:00,83.725,83.735,83.7,83.7,252100000.0
2009-11-03 08:53:00,83.7,83.7,83.665,83.665,160200000.0
2009-11-03 08:54:00,83.665,83.665,83.645,83.655,187200000.0
2009-11-03 08:55:00,83.655,83.675,83.655,83.67,93400000.0
2009-11-03 08:56:00,83.665,83.7,83.665,83.695,224000000.0
2009-11-03 08:57:00,83.7,83.705,83.695,83.7,228500000.0
2009-11-03 08:58:00,83.7,83.7,83.69,83.695,63000000.0
2009-11-03 08:59:00,83.695,83.695,83.67,83.67,95500000.0
2009-11-03 09:00:00,83.67,83.7,83.66,83.7,162800000.0
2009-11-03 09:01:00,83.7,83.705,83.64,83.645,303700000.0
2009-11-03 09:02:00,83.645,83.66,83.595,83.595,554200000.0
2009-11-03 09:03:00,83.59,83.6,83.565,83.59,334700000.0
2009-11-03 09:04:00,83.59,83.595,83.56,83.595,346100000.0
2009-11-03 09:05:00,83.595,83.605,83.56,83.59,307400000.0
2009-11-03 09:06:00,83.585,83.63,83.585,83.63,169300000.0
2009-11-03 09:07:00,83.63,83.655,83.62,83.655,344200000.0
2009-11-03 09:08:00,83.655,83.655,83.645,83.645,250200000.0
2009-11-03 09:09:00,83.64,83.64,83.625,83.63,144200000.0
2009-11-03 09:10:00,83.625,83.635,83.6,83.6,348900000.0
2009-11-03 09:11:00,83.6,83.61,83.58,83.59,223900000.0
2009-11-03 09:12:00,83.59,83.59,83.56,83.575,388900000.0
2009-11-03 09:13:00,83.575,83.575,83.55,83.57,176000000.0
2009-11-03 09:14:00,83.565,83.575,83.555,83.555,120600000.0
2009-11-03 09:15:00,83.555,83.555,83.525,83.54,228400000.0
2009-11-03 09:16:00,83.535,83.55,83.53,83.535,252100000.0
2009-11-03 09:17:00,83.535,83.545,83.51,83.525,229400000.0
2009-11-03 09:18:00,83.525,83.525,83.47,83.485,432300000.0
2009-11-03 09:19:00,83.485,83.505,83.485,83.495,358300000.0
2009-11-03 09:20:00,83.495,83.5,83.47,83.47,322500000.0
2009-11-03 09:21:00,83.465,83.465,83.4,83.41,477900000.0
2009-11-03 09:22:00,83.41,83.435,83.41,83.42,564500000.0
2009-11-03 09:23:00,83.42,83.43,83.405,83.425,339200000.0
2009-11-03 09:24:00,83.425,83.445,83.38,83.44,468700000.0
2009-11-03 09:25:00,83.445,83.45,83.42,83.43,360100000.0
2009-11-03 09:26:00,83.43,83.45,83.425,83.45,262600000.0
2009-11-03 09:27:00,83.455,83.46,83.445,83.46,136900000.0
2009-11-03 09:28:00,83.46,83.51,83.46,83.47,351700000.0
2009-11-03 09:29:00,83.48,83.49,83.465,83.465,142300000.0
2009-11-03 09:30:00,83.465,83.51,83.465,83.5,204600000.0
2009-11-03 09:31:00,83.495,83.52,83.48,83.485,143000000.0
2009-11-03 09:32:00,83.49,83.5,83.475,83.475,97400000.0
2009-11-03 09:33:00,83.475,83.5,83.47,83.48,134600000.0
2009-11-03 09:34:00,83.48,83.495,83.465,83.49,336400000.0
2009-11-03 09:35:00,83.49,83.52,83.47,83.49,237400000.0
2009-11-03 09:36:00,83.49,83.515,83.485,83.5,122600000.0
2009-11-03 09:37:00,83.5,83.5,83.45,83.455,136600000.0
2009-11-03 09:38:00,83.455,83.47,83.45,83.455,143300000.0
2009-11-03 09:39:00,83.455,83.465,83.415,83.415,291500000.0
2009-11-03 09:40:00,83.415,83.445,83.41,83.44,277600000.0
2009-11-03 09:41:00,83.44,83.46,83.435,83.46,288000000.0
2009-11-03 09:42:00,83.46,83.47,83.445,83.465,248400000.0
2009-11-03 09:43:00,83.465,83.465,83.44,83.45,306300000.0
2009-11-03 09:44:00,83.45,83.455,83.43,83.435,115700000.0
2009-11-03 09:45:00,83.435,83.44,83.395,83.41,247000000.0
2009-11-03 09:46:00,83.415,83.445,83.415,83.425,540900000.0
2009-11-03 09:47:00,83.425,83.445,83.415,83.425,330500000.0
2009-11-03 09:48:00,83.425,83.445,83.425,83.44,272499999.0
2009-11-03 09:49:00,83.435,83.435,83.38,83.38,289800000.0
2009-11-03 09:50:00,83.38,83.4,83.37,83.395,274300000.0
2009-11-03 09:51:00,83.395,83.42,83.39,83.42,159500000.0
2009-11-03 09:52:00,83.42,83.425,83.405,83.405,174900000.0
2009-11-03 09:53:00,83.405,83.415,83.395,83.4,317499999.0
2009-11-03 09:54:00,83.4,83.405,83.375,83.4,172400000.0
2009-11-03 09:55:00,83.4,83.4,83.39,83.395,85000000.0
2009-11-03 09:56:00,83.395,83.4,83.39,83.39,242600000.0
2009-11-03 09:57:00,83.39,83.405,83.38,83.405,152700000.0
2009-11-03 09:58:00,83.405,83.405,83.39,83.405,151500000.0
2009-11-03 09:59:00,83.41,83.425,83.38,83.425,151600000.0
2009-11-03 10:00:00,83.425,83.425,83.365,83.365,140500000.0
2009-11-03 10:01:00,83.365,83.375,83.345,83.345,249700000.0
2009-11-03 10:02:00,83.345,83.39,83.3,83.38,579800000.0
2009-11-03 10:03:00,83.375,83.415,83.375,83.405,150600000.0
2009-11-03 10:04:00,83.415,83.455,83.41,83.44,176000000.0
2009-11-03 10:05:00,83.44,83.515,83.44,83.505,422900000.0
2009-11-03 10:06:00,83.505,83.535,83.505,83.52,337900000.0
2009-11-03 10:07:00,83.515,83.55,83.495,83.51,383299999.0
2009-11-03 10:08:00,83.51,83.535,83.495,83.5,387600000.0
2009-11-03 10:09:00,83.5,83.525,83.48,83.515,335800000.0
2009-11-03 10:10:00,83.52,83.53,83.51,83.52,160600000.0
2009-11-03 10:11:00,83.52,83.52,83.5,83.505,283200000.0
2009-11-03 10:12:00,83.505,83.51,83.475,83.485,481400000.0
2009-11-03 10:13:00,83.485,83.49,83.465,83.48,266600000.0
2009-11-03 10:14:00,83.48,83.48,83.435,83.44,310800000.0
2009-11-03 10:15:00,83.445,83.445,83.42,83.43,103400000.0
2009-11-03 10:16:00,83.43,83.455,83.43,83.455,88600000.0
2009-11-03 10:17:00,83.445,83.465,83.44,83.455,93600000.0
2009-11-03 10:18:00,83.465,83.5,83.465,83.485,117000000.0
2009-11-03 10:19:00,83.485,83.485,83.455,83.47,194300000.0
2009-11-03 10:20:00,83.465,83.48,83.465,83.465,170600000.0
2009-11-03 10:21:00,83.465,83.535,83.46,83.52,225900000.0
2009-11-03 10:22:00,83.52,83.525,83.47,83.47,369300000.0
2009-11-03 10:23:00,83.47,83.48,83.44,83.44,86000000.0
2009-11-03 10:24:00,83.435,83.435,83.37,83.37,152000000.0
2009-11-03 10:25:00,83.375,83.43,83.375,83.43,304000000.0
2009-11-03 10:26:00,83.43,83.43,83.375,83.385,158200000.0
2009-11-03 10:27:00,83.385,83.39,83.36,83.36,194400000.0
2009-11-03 10:28:00,83.365,83.385,83.34,83.36,145500000.0
2009-11-03 10:29:00,83.36,83.405,83.36,83.385,383200000.0
2009-11-03 10:30:00,83.385,83.385,83.28,83.315,488000000.0
2009-11-03 10:31:00,83.315,83.315,83.305,83.31,193700000.0
2009-11-03 10:32:00,83.305,83.345,83.305,83.345,334500000.0
2009-11-03 10:33:00,83.34,83.38,83.34,83.355,231100000.0
2009-11-03 10:34:00,83.35,83.375,83.35,83.355,492600000.0
2009-11-03 10:35:00,83.355,83.37,83.35,83.36,139600000.0
2009-11-03 10:36:00,83.36,83.365,83.32,83.35,535400000.0
2009-11-03 10:37:00,83.345,83.345,83.33,83.335,297800000.0
2009-11-03 10:38:00,83.335,83.345,83.29,83.29,328300000.0
2009-11-03 10:39:00,83.29,83.33,83.29,83.325,170000000.0
2009-11-03 10:40:00,83.325,83.325,83.26,83.27,157200000.0
2009-11-03 10:41:00,83.26,83.27,83.205,83.21,239000000.0
2009-11-03 10:42:00,83.21,83.235,83.2,83.23,357799999.0
2009-11-03 10:43:00,83.23,83.255,83.23,83.23,331600001.0
2009-11-03 10:44:00,83.23,83.245,83.21,83.21,151600000.0
2009-11-03 10:45:00,83.21,83.25,83.205,83.25,344200000.0
2009-11-03 10:46:00,83.25,83.3,83.25,83.295,183100000.0
2009-11-03 10:47:00,83.295,83.3,83.285,83.295,369700000.0
2009-11-03 10:48:00,83.295,83.3,83.245,83.3,218600000.0
2009-11-03 10:49:00,83.3,83.31,83.29,83.295,108600000.0
2009-11-03 10:50:00,83.295,83.3,83.28,83.28,102800000.0
2009-11-03 10:51:00,83.285,83.3,83.245,83.275,127500000.0
2009-11-03 10:52:00,83.275,83.295,83.245,83.28,226400000.0
2009-11-03 10:53:00,83.29,83.32,83.265,83.265,288300000.0
2009-11-03 10:54:00,83.265,83.315,83.265,83.285,434900000.0
2009-11-03 10:55:00,83.3,83.335,83.29,83.32,399200000.0
2009-11-03 10:56:00,83.32,83.38,83.32,83.355,314500000.0
2009-11-03 10:57:00,83.35,83.36,83.315,83.315,97300000.0
2009-11-03 10:58:00,83.315,83.325,83.275,83.31,271500000.0
2009-11-03 10:59:00,83.31,83.315,83.28,83.29,279400000.0
2009-11-03 11:00:00,83.295,83.3,83.28,83.295,424700000.0
2009-11-03 11:01:00,83.29,83.29,83.25,83.26,241300000.0
2009-11-03 11:02:00,83.26,83.305,83.235,83.305,287900000.0
2009-11-03 11:03:00,83.3,83.35,83.295,83.35,147700000.0
2009-11-03 11:04:00,83.35,83.35,83.31,83.32,381700000.0
2009-11-03 11:05:00,83.32,83.36,83.32,83.355,472300000.0
2009-11-03 11:06:00,83.36,83.36,83.335,83.35,334600000.0
2009-11-03 11:07:00,83.35,83.37,83.34,83.34,387800000.0
2009-11-03 11:08:00,83.335,83.395,83.335,83.385,393500000.0
2009-11-03 11:09:00,83.385,83.4,83.37,83.375,255800000.0
2009-11-03 11:10:00,83.38,83.38,83.36,83.365,203700000.0
2009-11-03 11:11:00,83.365,83.37,83.355,83.36,135800000.0
2009-11-03 11:12:00,83.35,83.35,83.315,83.33,166500000.0
2009-11-03 11:13:00,83.325,83.335,83.325,83.33,88000000.0
2009-11-03 11:14:00,83.33,83.34,83.32,83.325,230200000.0
2009-11-03 11:15:00,83.325,83.33,83.305,83.305,243400000.0
2009-11-03 11:16:00,83.305,83.305,83.295,83.295,182400000.0
2009-11-03 11:17:00,83.295,83.325,83.29,83.29,101700000.0
2009-11-03 11:18:00,83.29,83.295,83.265,83.27,204800000.0
2009-11-03 11:19:00,83.27,83.345,83.265,83.335,398500000.0
2009-11-03 11:20:00,83.335,83.335,83.29,83.31,225400000.0
2009-11-03 11:21:00,83.31,83.33,83.305,83.33,297800000.0
2009-11-03 11:22:00,83.325,83.325,83.305,83.325,174500000.0
2009-11-03 11:23:00,83.325,83.34,83.32,83.34,148300000.0
2009-11-03 11:24:00,83.34,83.345,83.3,83.3,630600000.0
2009-11-03 11:25:00,83.3,83.32,83.3,83.32,456900001.0
2009-11-03 11:26:00,83.315,83.32,83.295,83.31,223000000.0
2009-11-03 11:27:00,83.31,83.31,83.26,83.265,373400000.0
2009-11-03 11:28:00,83.265,83.285,83.26,83.27,259800000.0
2009-11-03 11:29:00,83.27,83.285,83.235,83.27,276600000.0
2009-11-03 11:30:00,83.26,83.265,83.21,83.215,269100000.0
2009-11-03 11:31:00,83.215,83.22,83.175,83.18,254100000.0
2009-11-03 11:32:00,83.175,83.215,83.175,83.2,296800000.0
2009-11-03 11:33:00,83.2,83.215,83.195,83.195,319600000.0
2009-11-03 11:34:00,83.2,83.205,83.19,83.195,377300000.0
2009-11-03 11:35:00,83.195,83.215,83.195,83.195,419599998.0
2009-11-03 11:36:00,83.195,83.21,83.195,83.205,120400000.0
2009-11-03 11:37:00,83.2,83.22,83.2,83.2,258500000.0
2009-11-03 11:38:00,83.2,83.225,83.2,83.225,324600001.0
2009-11-03 11:39:00,83.225,83.235,83.205,83.21,370000000.0
2009-11-03 11:40:00,83.21,83.235,83.205,83.225,344200000.0
2009-11-03 11:41:00,83.225,83.235,83.22,83.225,190100000.0
2009-11-03 11:42:00,83.225,83.23,83.21,83.21,159800000.0
2009-11-03 11:43:00,83.21,83.21,83.125,83.13,143900000.0
2009-11-03 11:44:00,83.13,83.185,83.115,83.17,247800000.0
2009-11-03 11:45:00,83.18,83.18,83.155,83.155,165500000.0
2009-11-03 11:46:00,83.16,83.21,83.16,83.205,257700000.0
2009-11-03 11:47:00,83.21,83.225,83.2,83.225,233400000.0
2009-11-03 11:48:00,83.215,83.215,83.17,83.19,327600001.0
2009-11-03 11:49:00,83.18,83.19,83.17,83.18,204600000.0
2009-11-03 11:50:00,83.18,83.215,83.125,83.13,277300000.0
2009-11-03 11:51:00,83.135,83.135,83.09,83.09,321500001.0
2009-11-03 11:52:00,83.085,83.1,83.075,83.08,393899999.0
2009-11-03 11:53:00,83.08,83.095,83.05,83.09,334800000.0
2009-11-03 11:54:00,83.09,83.095,83.065,83.075,498700000.0
2009-11-03 11:55:00,83.075,83.105,83.075,83.095,334800000.0
2009-11-03 11:56:00,83.095,83.1,83.07,83.09,347400000.0
2009-11-03 11:57:00,83.095,83.11,83.05,83.075,413400000.0
2009-11-03 11:58:00,83.075,83.135,83.055,83.13,325300000.0
2009-11-03 11:59:00,83.13,83.16,83.105,83.135,358900000.0
2009-11-03 12:00:00,83.13,83.145,83.085,83.1,305200000.0
2009-11-03 12:01:00,83.09,83.115,83.045,83.045,366700000.0
2009-11-03 12:02:00,83.045,83.13,83.045,83.13,550100001.0
2009-11-03 12:03:00,83.125,83.14,83.105,83.11,279500000.0
2009-11-03 12:04:00,83.11,83.12,83.0,83.005,390000000.0
2009-11-03 12:05:00,83.005,83.09,83.0,83.09,339200001.0
2009-11-03 12:06:00,83.1,83.115,83.055,83.075,390400000.0
2009-11-03 12:07:00,83.075,83.08,83.05,83.07,384200000.0
2009-11-03 12:08:00,83.065,83.13,83.065,83.11,378900000.0
2009-11-03 12:09:00,83.105,83.13,83.095,83.105,350800000.0
2009-11-03 12:10:00,83.105,83.135,83.105,83.12,208600000.0
2009-11-03 12:11:00,83.12,83.14,83.105,83.125,269700000.0
2009-11-03 12:12:00,83.125,83.125,83.075,83.075,151800000.0
2009-11-03 12:13:00,83.075,83.075,83.06,83.06,162400000.0
2009-11-03 12:14:00,83.055,83.085,83.045,83.075,264500000.0
2009-11-03 12:15:00,83.085,83.12,83.085,83.12,387100000.0
2009-11-03 12:16:00,83.115,83.145,83.105,83.125,399700000.0
2009-11-03 12:17:00,83.125,83.155,83.12,83.135,433700000.0
2009-11-03 12:18:00,83.14,83.175,83.135,83.17,366600000.0
2009-11-03 12:19:00,83.165,83.195,83.165,83.18,320000000.0
2009-11-03 12:20:00,83.18,83.225,83.155,83.215,350300000.0
2009-11-03 12:21:00,83.22,83.23,83.19,83.205,268400000.0
2009-11-03 12:22:00,83.2,83.225,83.195,83.195,235300000.0
2009-11-03 12:23:00,83.195,83.215,83.165,83.19,357700000.0
2009-11-03 12:24:00,83.19,83.205,83.155,83.19,371299999.0
2009-11-03 12:25:00,83.19,83.21,83.175,83.18,235700000.0
2009-11-03 12:26:00,83.17,83.17,83.125,83.14,476000000.0
2009-11-03 12:27:00,83.14,83.17,83.14,83.14,431900000.0
2009-11-03 12:28:00,83.14,83.165,83.14,83.165,188900000.0
2009-11-03 12:29:00,83.17,83.185,83.165,83.175,181300000.0
2009-11-03 12:30:00,83.175,83.205,83.175,83.175,420900000.0
2009-11-03 12:31:00,83.175,83.195,83.175,83.19,262300000.0
2009-11-03 12:32:00,83.195,83.21,83.19,83.21,260300000.0
2009-11-03 12:33:00,83.205,83.21,83.2,83.2,239100000.0
2009-11-03 12:34:00,83.2,83.24,83.195,83.24,333600000.0
2009-11-03 12:35:00,83.24,83.245,83.205,83.21,236000000.0
2009-11-03 12:36:00,83.21,83.24,83.21,83.24,252500000.0
2009-11-03 12:37:00,83.24,83.24,83.215,83.225,219700000.0
2009-11-03 12:38:00,83.225,83.245,83.225,83.24,328000000.0
2009-11-03 12:39:00,83.24,83.25,83.225,83.23,277600000.0
2009-11-03 12:40:00,83.23,83.275,83.23,83.26,283600000.0
2009-11-03 12:41:00,83.26,83.285,83.26,83.285,255000000.0
2009-11-03 12:42:00,83.285,83.31,83.275,83.285,266800000.0
2009-11-03 12:43:00,83.285,83.31,83.26,83.295,256500000.0
2009-11-03 12:44:00,83.295,83.32,83.285,83.315,417600001.0
2009-11-03 12:45:00,83.315,83.35,83.31,83.34,290100000.0
2009-11-03 12:46:00,83.34,83.355,83.28,83.305,404600000.0
2009-11-03 12:47:00,83.305,83.31,83.275,83.295,282600000.0
2009-11-03 12:48:00,83.295,83.31,83.245,83.25,378500000.0
2009-11-03 12:49:00,83.245,83.28,83.23,83.23,297600000.0
2009-11-03 12:50:00,83.235,83.255,83.19,83.19,360800000.0
2009-11-03 12:51:00,83.19,83.225,83.19,83.22,313300000.0
2009-11-03 12:52:00,83.225,83.225,83.195,83.215,185800000.0
2009-11-03 12:53:00,83.21,83.27,83.195,83.25,364500003.0
2009-11-03 12:54:00,83.26,83.305,83.255,83.265,356400000.0
2009-11-03 12:55:00,83.27,83.345,83.26,83.325,423400000.0
2009-11-03 12:56:00,83.325,83.35,83.315,83.335,244300000.0
2009-11-03 12:57:00,83.335,83.35,83.295,83.325,378300001.0
2009-11-03 12:58:00,83.33,83.34,83.31,83.335,225600000.0
2009-11-03 12:59:00,83.335,83.365,83.33,83.33,174800000.0
2009-11-03 13:00:00,83.33,83.34,83.285,83.305,494700000.0
2009-11-03 13:01:00,83.305,83.32,83.285,83.31,444700000.0
2009-11-03 13:02:00,83.315,83.315,83.255,83.255,663300000.0
2009-11-03 13:03:00,83.255,83.295,83.25,83.28,398300000.0
2009-11-03 13:04:00,83.28,83.29,83.23,83.23,232000000.0
2009-11-03 13:05:00,83.23,83.23,83.19,83.195,179900000.0
2009-11-03 13:06:00,83.195,83.2,83.185,83.19,494900000.0
2009-11-03 13:07:00,83.19,83.19,83.135,83.145,373900000.0
2009-11-03 13:08:00,83.145,83.2,83.145,83.2,307600001.0
2009-11-03 13:09:00,83.2,83.2,83.155,83.165,282700000.0
2009-11-03 13:10:00,83.165,83.165,83.145,83.145,171600000.0
2009-11-03 13:11:00,83.145,83.145,83.085,83.095,485500000.0
2009-11-03 13:12:00,83.09,83.095,83.025,83.035,234500000.0
2009-11-03 13:13:00,83.05,83.095,83.045,83.085,163700000.0
2009-11-03 13:14:00,83.085,83.12,83.085,83.12,182000000.0
2009-11-03 13:15:00,83.12,83.145,83.1,83.135,161100000.0
2009-11-03 13:16:00,83.13,83.155,83.07,83.08,193900000.0
2009-11-03 13:17:00,83.08,83.08,83.025,83.08,284900000.0
2009-11-03 13:18:00,83.075,83.11,83.05,83.07,337500000.0
2009-11-03 13:19:00,83.07,83.1,83.065,83.09,374900000.0
2009-11-03 13:20:00,83.095,83.105,83.065,83.095,456300000.0
2009-11-03 13:21:00,83.095,83.155,83.085,83.145,413900000.0
2009-11-03 13:22:00,83.145,83.185,83.125,83.165,336599999.0
2009-11-03 13:23:00,83.165,83.18,83.155,83.17,324400000.0
2009-11-03 13:24:00,83.17,83.18,83.14,83.14,228900000.0
2009-11-03 13:25:00,83.14,83.145,83.125,83.13,221300000.0
2009-11-03 13:26:00,83.13,83.145,83.115,83.115,114500000.0
2009-11-03 13:27:00,83.115,83.12,83.095,83.1,360700000.0
2009-11-03 13:28:00,83.1,83.13,83.1,83.13,213400000.0
2009-11-03 13:29:00,83.13,83.13,83.095,83.115,347200000.0
2009-11-03 13:30:00,83.115,83.175,83.11,83.135,269900000.0
2009-11-03 13:31:00,83.135,83.17,83.135,83.15,253500000.0
2009-11-03 13:32:00,83.145,83.15,83.105,83.15,544200000.0
2009-11-03 13:33:00,83.15,83.16,83.135,83.15,499000000.0
2009-11-03 13:34:00,83.15,83.15,83.115,83.15,455100000.0
2009-11-03 13:35:00,83.15,83.15,83.125,83.145,175600000.0
2009-11-03 13:36:00,83.145,83.155,83.13,83.14,225300000.0
2009-11-03 13:37:00,83.135,83.145,83.125,83.135,102400000.0
2009-11-03 13:38:00,83.135,83.14,83.125,83.13,200500000.0
2009-11-03 13:39:00,83.13,83.145,83.125,83.14,258700000.0
2009-11-03 13:40:00,83.14,83.14,83.115,83.125,123800000.0
2009-11-03 13:41:00,83.12,83.14,83.12,83.14,289400000.0
2009-11-03 13:42:00,83.14,83.145,83.13,83.13,37800000.0
2009-11-03 13:43:00,83.125,83.14,83.12,83.12,164300000.0
2009-11-03 13:44:00,83.125,83.155,83.125,83.15,403100000.0
2009-11-03 13:45:00,83.15,83.16,83.145,83.15,132300000.0
2009-11-03 13:46:00,83.145,83.155,83.11,83.125,241200000.0
2009-11-03 13:47:00,83.12,83.145,83.11,83.145,311700000.0
2009-11-03 13:48:00,83.145,83.15,83.14,83.145,199700000.0
2009-11-03 13:49:00,83.145,83.155,83.13,83.155,245200000.0
2009-11-03 13:50:00,83.155,83.195,83.155,83.17,168700000.0
2009-11-03 13:51:00,83.17,83.18,83.17,83.175,82700000.0
2009-11-03 13:52:00,83.18,83.185,83.17,83.175,89600000.0
2009-11-03 13:53:00,83.175,83.195,83.17,83.175,135700000.0
2009-11-03 13:54:00,83.175,83.175,83.145,83.15,281600000.0
2009-11-03 13:55:00,83.15,83.15,83.075,83.08,360500000.0
2009-11-03 13:56:00,83.08,83.08,82.975,82.985,512300000.0
2009-11-03 13:57:00,82.99,83.045,82.99,83.035,326100000.0
2009-11-03 13:58:00,83.035,83.05,83.025,83.04,351300000.0
2009-11-03 13:59:00,83.04,83.06,83.035,83.05,190500000.0
2009-11-03 14:00:00,83.05,83.07,83.04,83.04,236700000.0
2009-11-03 14:01:00,83.04,83.075,83.04,83.07,111500000.0
2009-11-03 14:02:00,83.075,83.105,83.07,83.1,228800000.0
2009-11-03 14:03:00,83.1,83.15,83.085,83.14,285000000.0
2009-11-03 14:04:00,83.14,83.18,83.13,83.175,225700000.0
2009-11-03 14:05:00,83.175,83.18,83.155,83.18,240300000.0
2009-11-03 14:06:00,83.175,83.24,83.175,83.235,282100000.0
2009-11-03 14:07:00,83.235,83.27,83.21,83.265,270000000.0
2009-11-03 14:08:00,83.27,83.315,83.27,83.31,283300000.0
2009-11-03 14:09:00,83.305,83.32,83.3,83.32,179800000.0
2009-11-03 14:10:00,83.32,83.32,83.275,83.28,292500000.0
2009-11-03 14:11:00,83.28,83.305,83.275,83.295,345700000.0
2009-11-03 14:12:00,83.295,83.31,83.295,83.31,243000000.0
2009-11-03 14:13:00,83.305,83.305,83.27,83.29,324300000.0
2009-11-03 14:14:00,83.29,83.38,83.285,83.365,461400000.0
2009-11-03 14:15:00,83.365,83.365,83.32,83.34,468200000.0
2009-11-03 14:16:00,83.34,83.345,83.325,83.325,557200000.0
2009-11-03 14:17:00,83.325,83.335,83.305,83.32,601300000.0
2009-11-03 14:18:00,83.315,83.33,83.275,83.275,620700000.0
2009-11-03 14:19:00,83.27,83.315,83.27,83.31,507100000.0
2009-11-03 14:20:00,83.31,83.31,83.265,83.27,492400000.0
2009-11-03 14:21:00,83.27,83.305,83.265,83.3,482900000.0
2009-11-03 14:22:00,83.3,83.305,83.26,83.29,330600000.0
2009-11-03 14:23:00,83.29,83.305,83.28,83.29,291100000.0
2009-11-03 14:24:00,83.29,83.315,83.285,83.315,183000000.0
2009-11-03 14:25:00,83.32,83.345,83.275,83.345,374500000.0
2009-11-03 14:26:00,83.345,83.355,83.295,83.31,430900000.0
2009-11-03 14:27:00,83.31,83.39,83.295,83.365,353100000.0
2009-11-03 14:28:00,83.36,83.37,83.335,83.37,583300000.0
2009-11-03 14:29:00,83.375,83.38,83.34,83.36,502600000.0
2009-11-03 14:30:00,83.365,83.365,83.335,83.345,697700001.0
2009-11-03 14:31:00,83.335,83.445,83.335,83.435,643200000.0
2009-11-03 14:32:00,83.435,83.455,83.395,83.455,622400000.0
2009-11-03 14:33:00,83.455,83.52,83.45,83.52,447600000.0
2009-11-03 14:34:00,83.52,83.525,83.47,83.525,342300000.0
2009-11-03 14:35:00,83.52,83.535,83.51,83.52,401100000.0
2009-11-03 14:36:00,83.515,83.54,83.51,83.52,392800000.0
2009-11-03 14:37:00,83.515,83.52,83.49,83.49,534400000.0
2009-11-03 14:38:00,83.49,83.51,83.49,83.5,485200000.0
2009-11-03 14:39:00,83.5,83.51,83.49,83.49,391500000.0
2009-11-03 14:40:00,83.49,83.52,83.465,83.505,522200000.0
2009-11-03 14:41:00,83.505,83.52,83.485,83.485,213700000.0
2009-11-03 14:42:00,83.49,83.515,83.475,83.515,195700000.0
2009-11-03 14:43:00,83.52,83.53,83.5,83.52,288200000.0
2009-11-03 14:44:00,83.52,83.55,83.52,83.54,428200000.0
2009-11-03 14:45:00,83.54,83.575,83.54,83.545,292500000.0
2009-11-03 14:46:00,83.545,83.545,83.515,83.52,359800000.0
2009-11-03 14:47:00,83.515,83.52,83.435,83.45,596999999.0
2009-11-03 14:48:00,83.45,83.475,83.445,83.46,481800000.0
2009-11-03 14:49:00,83.46,83.49,83.455,83.475,373600000.0
2009-11-03 14:50:00,83.475,83.475,83.41,83.41,577400000.0
2009-11-03 14:51:00,83.41,83.415,83.385,83.39,356100000.0
2009-11-03 14:52:00,83.39,83.435,83.375,83.43,506699999.0
2009-11-03 14:53:00,83.43,83.43,83.41,83.41,232700000.0
2009-11-03 14:54:00,83.41,83.435,83.395,83.405,387599999.0
2009-11-03 14:55:00,83.405,83.47,83.405,83.465,508599998.0
2009-11-03 14:56:00,83.465,83.485,83.46,83.48,313400000.0
2009-11-03 14:57:00,83.48,83.495,83.44,83.44,212300000.0
2009-11-03 14:58:00,83.44,83.46,83.43,83.455,224899998.0
2009-11-03 14:59:00,83.455,83.48,83.455,83.475,307300000.0
2009-11-03 15:00:00,83.475,83.495,83.475,83.485,479400000.0
2009-11-03 15:01:00,83.485,83.61,83.485,83.575,567800000.0
2009-11-03 15:02:00,83.575,83.595,83.56,83.56,466700004.0
2009-11-03 15:03:00,83.56,83.61,83.555,83.595,555700000.0
2009-11-03 15:04:00,83.595,83.61,83.575,83.6,553500000.0
2009-11-03 15:05:00,83.6,83.61,83.585,83.605,571700000.0
2009-11-03 15:06:00,83.605,83.635,83.6,83.625,413700000.0
2009-11-03 15:07:00,83.625,83.625,83.57,83.57,320300000.0
2009-11-03 15:08:00,83.57,83.58,83.54,83.555,409399999.0
2009-11-03 15:09:00,83.56,83.58,83.56,83.56,200400000.0
2009-11-03 15:10:00,83.56,83.56,83.515,83.52,225700000.0
2009-11-03 15:11:00,83.52,83.54,83.52,83.52,292100000.0
2009-11-03 15:12:00,83.52,83.55,83.515,83.525,329900000.0
2009-11-03 15:13:00,83.525,83.55,83.525,83.525,324600000.0
2009-11-03 15:14:00,83.525,83.535,83.495,83.495,424700000.0
2009-11-03 15:15:00,83.49,83.535,83.49,83.525,501400002.0
2009-11-03 15:16:00,83.53,83.56,83.52,83.52,425699999.0
2009-11-03 15:17:00,83.515,83.6,83.515,83.585,550800000.0
2009-11-03 15:18:00,83.585,83.585,83.565,83.58,564000001.0
2009-11-03 15:19:00,83.58,83.58,83.545,83.545,552900000.0
2009-11-03 15:20:00,83.545,83.635,83.525,83.63,640000000.0
2009-11-03 15:21:00,83.63,83.655,83.6,83.64,658900001.0
2009-11-03 15:22:00,83.64,83.685,83.63,83.68,594600000.0
2009-11-03 15:23:00,83.685,83.685,83.64,83.655,406300000.0
2009-11-03 15:24:00,83.655,83.67,83.645,83.66,542100002.0
2009-11-03 15:25:00,83.655,83.69,83.655,83.685,421000001.0
2009-11-03 15:26:00,83.68,83.685,83.655,83.655,299200000.0
2009-11-03 15:27:00,83.655,83.685,83.655,83.685,437399999.0
2009-11-03 15:28:00,83.685,83.685,83.655,83.675,251700000.0
2009-11-03 15:29:00,83.675,83.675,83.635,83.64,224500000.0
2009-11-03 15:30:00,83.64,83.64,83.61,83.61,373800000.0
2009-11-03 15:31:00,83.61,83.645,83.61,83.61,457200000.0
2009-11-03 15:32:00,83.61,83.62,83.61,83.615,271900000.0
2009-11-03 15:33:00,83.62,83.65,83.61,83.64,626399999.0
2009-11-03 15:34:00,83.64,83.64,83.585,83.585,531200001.0
2009-11-03 15:35:00,83.585,83.61,83.555,83.555,622700000.0
2009-11-03 15:36:00,83.56,83.56,83.515,83.55,603400001.0
2009-11-03 15:37:00,83.55,83.635,83.545,83.605,285100000.0
2009-11-03 15:38:00,83.605,83.615,83.57,83.59,288400000.0
2009-11-03 15:39:00,83.59,83.645,83.585,83.595,379399998.0
2009-11-03 15:40:00,83.6,83.605,83.57,83.57,364900000.0
2009-11-03 15:41:00,83.57,83.615,83.57,83.605,591799999.0
2009-11-03 15:42:00,83.605,83.635,83.565,83.565,351300000.0
2009-11-03 15:43:00,83.565,83.575,83.535,83.565,418500000.0
2009-11-03 15:44:00,83.565,83.575,83.535,83.535,388100000.0
2009-11-03 15:45:00,83.535,83.54,83.49,83.515,437400000.0
2009-11-03 15:46:00,83.52,83.545,83.485,83.535,351700000.0
2009-11-03 15:47:00,83.545,83.57,83.535,83.535,349300000.0
2009-11-03 15:48:00,83.535,83.565,83.49,83.49,433500000.0
2009-11-03 15:49:00,83.49,83.55,83.49,83.55,376300001.0
2009-11-03 15:50:00,83.55,83.55,83.51,83.525,372500000.0
2009-11-03 15:51:00,83.525,83.55,83.515,83.54,419900000.0
2009-11-03 15:52:00,83.54,83.54,83.49,83.51,417799999.0
2009-11-03 15:53:00,83.51,83.51,83.46,83.51,559999999.0
2009-11-03 15:54:00,83.51,83.515,83.475,83.5,572600000.0
2009-11-03 15:55:00,83.5,83.51,83.465,83.47,418999999.0
2009-11-03 15:56:00,83.47,83.485,83.405,83.405,514300000.0
2009-11-03 15:57:00,83.405,83.415,83.365,83.405,564300001.0
2009-11-03 15:58:00,83.405,83.44,83.4,83.425,555100000.0
2009-11-03 15:59:00,83.425,83.485,83.42,83.455,548600000.0
2009-11-03 16:00:00,83.455,83.54,83.455,83.54,824600001.0
2009-11-03 16:01:00,83.54,83.61,83.535,83.54,604100000.0
2009-11-03 16:02:00,83.535,83.545,83.485,83.51,705600000.0
2009-11-03 16:03:00,83.51,83.51,83.47,83.485,548400000.0
2009-11-03 16:04:00,83.485,83.515,83.46,83.46,482900001.0
2009-11-03 16:05:00,83.455,83.495,83.435,83.47,551200000.0
2009-11-03 16:06:00,83.47,83.52,83.465,83.495,714700001.0
2009-11-03 16:07:00,83.495,83.515,83.46,83.48,746500000.0
2009-11-03 16:08:00,83.475,83.51,83.465,83.47,434200000.0
2009-11-03 16:09:00,83.47,83.47,83.435,83.445,455100000.0
2009-11-03 16:10:00,83.445,83.445,83.415,83.415,445600000.0
2009-11-03 16:11:00,83.415,83.445,83.41,83.44,374300000.0
2009-11-03 16:12:00,83.44,83.445,83.43,83.445,454300000.0
2009-11-03 16:13:00,83.445,83.475,83.44,83.475,564699999.0
2009-11-03 16:14:00,83.475,83.505,83.455,83.455,570900000.0
2009-11-03 16:15:00,83.455,83.485,83.45,83.485,488100000.0
2009-11-03 16:16:00,83.485,83.505,83.46,83.495,602200000.0
2009-11-03 16:17:00,83.495,83.525,83.475,83.525,584700000.0
2009-11-03 16:18:00,83.525,83.545,83.515,83.515,282900000.0
2009-11-03 16:19:00,83.515,83.54,83.515,83.54,431899999.0
2009-11-03 16:20:00,83.54,83.555,83.52,83.55,387600001.0
2009-11-03 16:21:00,83.55,83.56,83.54,83.56,328600000.0
2009-11-03 16:22:00,83.56,83.615,83.56,83.57,551100000.0
2009-11-03 16:23:00,83.57,83.58,83.555,83.56,352700000.0
2009-11-03 16:24:00,83.555,83.565,83.545,83.555,603599999.0
2009-11-03 16:25:00,83.555,83.56,83.525,83.535,545899999.0
2009-11-03 16:26:00,83.535,83.575,83.535,83.555,595599998.0
2009-11-03 16:27:00,83.555,83.585,83.55,83.585,637600001.0
2009-11-03 16:28:00,83.585,83.605,83.58,83.585,510600000.0
2009-11-03 16:29:00,83.585,83.61,83.57,83.595,575400000.0
2009-11-03 16:30:00,83.595,83.635,83.555,83.565,749500000.0
2009-11-03 16:31:00,83.565,83.64,83.565,83.63,692600000.0
2009-11-03 16:32:00,83.63,83.655,83.61,83.61,615300000.0
2009-11-03 16:33:00,83.6,83.6,83.545,83.585,729499997.0
2009-11-03 16:34:00,83.585,83.66,83.58,83.65,534400000.0
2009-11-03 16:35:00,83.65,83.7,83.64,83.665,573000000.0
2009-11-03 16:36:00,83.665,83.67,83.575,83.66,582300000.0
2009-11-03 16:37:00,83.66,83.7,83.63,83.66,406700000.0
2009-11-03 16:38:00,83.67,83.67,83.585,83.66,701300001.0
2009-11-03 16:39:00,83.66,83.71,83.655,83.7,640900000.0
2009-11-03 16:40:00,83.695,83.71,83.675,83.7,658399999.0
2009-11-03 16:41:00,83.7,83.735,83.685,83.735,482200001.0
2009-11-03 16:42:00,83.735,83.825,83.735,83.79,515399999.0
2009-11-03 16:43:00,83.785,83.79,83.735,83.735,732600000.0
2009-11-03 16:44:00,83.74,83.795,83.74,83.775,703500000.0
2009-11-03 16:45:00,83.77,83.865,83.765,83.865,543000001.0
2009-11-03 16:46:00,83.87,83.91,83.845,83.86,594400000.0
2009-11-03 16:47:00,83.855,83.855,83.76,83.79,618200000.0
2009-11-03 16:48:00,83.795,83.85,83.795,83.825,615300000.0
2009-11-03 16:49:00,83.825,83.85,83.785,83.785,637700000.0
2009-11-03 16:50:00,83.79,83.87,83.785,83.845,563900000.0
2009-11-03 16:51:00,83.84,83.875,83.8,83.87,618500000.0
2009-11-03 16:52:00,83.87,83.955,83.87,83.935,512499997.0
2009-11-03 16:53:00,83.935,83.94,83.87,83.885,613900000.0
2009-11-03 16:54:00,83.89,83.91,83.79,83.85,629900000.0
2009-11-03 16:55:00,83.85,83.88,83.82,83.875,622800000.0
2009-11-03 16:56:00,83.88,83.945,83.88,83.895,714300001.0
2009-11-03 16:57:00,83.895,83.925,83.88,83.885,548199998.0
2009-11-03 16:58:00,83.885,83.885,83.83,83.845,635600000.0
2009-11-03 16:59:00,83.845,83.92,83.845,83.915,730200000.0
2009-11-03 17:00:00,83.905,83.98,83.8,83.815,586500000.0
2009-11-03 17:01:00,83.81,83.85,83.78,83.82,621000000.0
2009-11-03 17:02:00,83.83,83.95,83.83,83.905,725100000.0
2009-11-03 17:03:00,83.905,84.085,83.905,84.08,726300002.0
2009-11-03 17:04:00,84.075,84.11,84.05,84.075,631099999.0
2009-11-03 17:05:00,84.075,84.08,84.0,84.005,731699999.0
2009-11-03 17:06:00,84.005,84.025,83.935,83.985,611000000.0
2009-11-03 17:07:00,83.995,84.025,83.965,83.98,823599999.0
2009-11-03 17:08:00,83.985,83.985,83.935,83.955,717300000.0
2009-11-03 17:09:00,83.96,83.985,83.915,83.915,625900000.0
2009-11-03 17:10:00,83.915,83.965,83.89,83.93,747000001.0
2009-11-03 17:11:00,83.93,83.93,83.81,83.83,697600000.0
2009-11-03 17:12:00,83.835,83.85,83.78,83.805,790500000.0
2009-11-03 17:13:00,83.805,83.87,83.8,83.845,659900000.0
2009-11-03 17:14:00,83.84,83.89,83.84,83.89,765400001.0
2009-11-03 17:15:00,83.89,83.93,83.87,83.91,445699999.0
2009-11-03 17:16:00,83.91,83.94,83.885,83.915,659900000.0
2009-11-03 17:17:00,83.915,83.92,83.835,83.885,673500000.0
2009-11-03 17:18:00,83.885,83.895,83.75,83.785,498100000.0
2009-11-03 17:19:00,83.78,83.84,83.75,83.835,709200000.0
2009-11-03 17:20:00,83.835,83.845,83.785,83.79,451899999.0
2009-11-03 17:21:00,83.79,83.86,83.78,83.84,482600000.0
2009-11-03 17:22:00,83.835,83.85,83.765,83.83,580500001.0
2009-11-03 17:23:00,83.83,83.88,83.825,83.84,713899999.0
2009-11-03 17:24:00,83.845,83.905,83.81,83.895,578799999.0
2009-11-03 17:25:00,83.895,83.91,83.875,83.9,534100001.0
2009-11-03 17:26:00,83.905,83.905,83.825,83.865,596700000.0
2009-11-03 17:27:00,83.87,83.92,83.855,83.92,545700000.0
2009-11-03 17:28:00,83.92,83.925,83.815,83.855,669500001.0
2009-11-03 17:29:00,83.855,83.88,83.8,83.81,490400000.0
2009-11-03 17:30:00,83.805,83.825,83.77,83.815,565100000.0
2009-11-03 17:31:00,83.815,83.9,83.815,83.88,666600000.0
2009-11-03 17:32:00,83.88,83.905,83.845,83.86,552999999.0
2009-11-03 17:33:00,83.86,83.91,83.85,83.875,649900000.0
2009-11-03 17:34:00,83.885,83.95,83.885,83.95,592000000.0
2009-11-03 17:35:00,83.945,83.955,83.91,83.915,680100000.0
2009-11-03 17:36:00,83.915,83.94,83.905,83.93,679399999.0
2009-11-03 17:37:00,83.925,83.95,83.88,83.9,537000000.0
2009-11-03 17:38:00,83.91,83.91,83.825,83.85,543200000.0
2009-11-03 17:39:00,83.85,83.865,83.825,83.865,413500000.0
2009-11-03 17:40:00,83.865,83.95,83.855,83.91,658900000.0
2009-11-03 17:41:00,83.91,83.995,83.91,83.995,630700001.0
2009-11-03 17:42:00,83.99,84.155,83.99,84.145,429700000.0
2009-11-03 17:43:00,84.155,84.195,84.145,84.19,524700000.0
2009-11-03 17:44:00,84.185,84.27,84.185,84.26,692599999.0
2009-11-03 17:45:00,84.26,84.28,84.205,84.225,563299999.0
2009-11-03 17:46:00,84.225,84.225,84.12,84.15,551000000.0
2009-11-03 17:47:00,84.15,84.21,84.125,84.21,728200000.0
2009-11-03 17:48:00,84.215,84.25,84.215,84.245,785700001.0
2009-11-03 17:49:00,84.245,84.285,84.225,84.255,818899997.0
2009-11-03 17:50:00,84.26,84.275,84.245,84.245,697599999.0
2009-11-03 17:51:00,84.245,84.295,84.245,84.285,668200000.0
2009-11-03 17:52:00,84.29,84.29,84.255,84.285,643100000.0
2009-11-03 17:53:00,84.28,84.3,84.23,84.295,688500000.0
2009-11-03 17:54:00,84.295,84.31,84.24,84.26,607499999.0
2009-11-03 17:55:00,84.26,84.26,84.18,84.195,521799998.0
2009-11-03 17:56:00,84.195,84.235,84.155,84.22,609100000.0
2009-11-03 17:57:00,84.225,84.255,84.2,84.225,558500000.0
2009-11-03 17:58:00,84.225,84.34,84.22,84.32,637100000.0
2009-11-03 17:59:00,84.32,84.585,84.315,84.48,608800000.0
2009-11-03 18:00:00,84.475,84.475,84.425,84.425,447000000.0
2009-11-03 18:01:00,84.425,84.435,84.405,84.43,609600000.0
2009-11-03 18:02:00,84.43,84.445,84.37,84.37,592000000.0
2009-11-03 18:03:00,84.37,84.405,84.36,84.405,496700001.0
2009-11-03 18:04:00,84.405,84.455,84.395,84.41,421600000.0
2009-11-03 18:05:00,84.405,84.405,84.355,84.365,314000000.0
2009-11-03 18:06:00,84.365,84.37,84.295,84.31,355800000.0
2009-11-03 18:07:00,84.31,84.315,84.26,84.27,342400000.0
2009-11-03 18:08:00,84.27,84.28,84.225,84.245,314500000.0
2009-11-03 18:09:00,84.245,84.32,84.245,84.315,487900000.0
2009-11-03 18:10:00,84.315,84.315,84.265,84.3,591700000.0
2009-11-03 18:11:00,84.315,84.365,84.315,84.355,592400000.0
2009-11-03 18:12:00,84.355,84.355,84.29,84.3,433500000.0
2009-11-03 18:13:00,84.295,84.315,84.29,84.295,429400000.0
2009-11-03 18:14:00,84.29,84.295,84.255,84.295,713600000.0
2009-11-03 18:15:00,84.29,84.305,84.215,84.225,463900000.0
2009-11-03 18:16:00,84.225,84.25,84.2,84.24,789200002.0
2009-11-03 18:17:00,84.235,84.25,84.19,84.195,731400001.0
2009-11-03 18:18:00,84.19,84.265,84.19,84.26,667000000.0
2009-11-03 18:19:00,84.26,84.28,84.245,84.245,532500001.0
2009-11-03 18:20:00,84.245,84.28,84.23,84.27,626000001.0
2009-11-03 18:21:00,84.26,84.3,84.26,84.3,411599999.0
2009-11-03 18:22:00,84.3,84.425,84.3,84.415,847000001.0
2009-11-03 18:23:00,84.42,84.42,84.37,84.38,772100000.0
2009-11-03 18:24:00,84.385,84.405,84.385,84.395,523400000.0
2009-11-03 18:25:00,84.39,84.39,84.305,84.305,490300000.0
2009-11-03 18:26:00,84.305,84.325,84.18,84.19,506700000.0
2009-11-03 18:27:00,84.2,84.245,84.195,84.24,582700000.0
2009-11-03 18:28:00,84.24,84.3,84.235,84.28,318800000.0
2009-11-03 18:29:00,84.285,84.33,84.285,84.3,533599999.0
2009-11-03 18:30:00,84.3,84.315,84.26,84.28,661700000.0
2009-11-03 18:31:00,84.28,84.335,84.28,84.33,393000001.0
2009-11-03 18:32:00,84.33,84.34,84.305,84.31,425900000.0
2009-11-03 18:33:00,84.31,84.31,84.26,84.28,625499999.0
2009-11-03 18:34:00,84.29,84.3,84.26,84.26,493100000.0
2009-11-03 18:35:00,84.255,84.255,84.19,84.21,457600000.0
2009-11-03 18:36:00,84.21,84.215,84.165,84.165,519300001.0
2009-11-03 18:37:00,84.165,84.165,84.11,84.13,654100001.0
2009-11-03 18:38:00,84.125,84.165,84.1,84.16,701899999.0
2009-11-03 18:39:00,84.16,84.185,84.145,84.165,406900000.0
2009-11-03 18:40:00,84.165,84.185,84.15,84.17,202700000.0
2009-11-03 18:41:00,84.17,84.245,84.17,84.23,518900000.0
2009-11-03 18:42:00,84.245,84.285,84.235,84.28,571100000.0
2009-11-03 18:43:00,84.285,84.285,84.255,84.255,547700000.0
2009-11-03 18:44:00,84.255,84.255,84.235,84.235,567300000.0
2009-11-03 18:45:00,84.235,84.235,84.18,84.225,717999999.0
2009-11-03 18:46:00,84.23,84.245,84.185,84.19,538400000.0
2009-11-03 18:47:00,84.2,84.235,84.2,84.235,656800000.0
2009-11-03 18:48:00,84.235,84.27,84.235,84.27,559300000.0
2009-11-03 18:49:00,84.27,84.29,84.27,84.275,308300000.0
2009-11-03 18:50:00,84.28,84.305,84.275,84.28,254600000.0
2009-11-03 18:51:00,84.28,84.28,84.22,84.225,733000001.0
2009-11-03 18:52:00,84.225,84.225,84.165,84.17,447200000.0
2009-11-03 18:53:00,84.17,84.24,84.165,84.215,513600001.0
2009-11-03 18:54:00,84.215,84.235,84.215,84.23,409500000.0
2009-11-03 18:55:00,84.23,84.35,84.23,84.32,693200000.0
2009-11-03 18:56:00,84.32,84.335,84.275,84.325,810899999.0
2009-11-03 18:57:00,84.325,84.33,84.31,84.325,475500001.0
2009-11-03 18:58:00,84.33,84.33,84.25,84.285,597000001.0
2009-11-03 18:59:00,84.295,84.375,84.29,84.375,716999999.0
2009-11-03 19:00:00,84.37,84.415,84.355,84.405,585800001.0
2009-11-03 19:01:00,84.4,84.405,84.37,84.375,516700000.0
2009-11-03 19:02:00,84.385,84.39,84.355,84.355,349200000.0
2009-11-03 19:03:00,84.355,84.38,84.355,84.37,302800000.0
2009-11-03 19:04:00,84.37,84.37,84.355,84.365,362700000.0
2009-11-03 19:05:00,84.365,84.37,84.325,84.325,353200000.0
2009-11-03 19:06:00,84.325,84.335,84.285,84.3,422000001.0
2009-11-03 19:07:00,84.3,84.355,84.3,84.35,396400001.0
2009-11-03 19:08:00,84.35,84.355,84.325,84.325,162100000.0
2009-11-03 19:09:00,84.325,84.35,84.325,84.35,497600002.0
2009-11-03 19:10:00,84.345,84.36,84.305,84.305,411500000.0
2009-11-03 19:11:00,84.305,84.325,84.305,84.325,583200000.0
2009-11-03 19:12:00,84.33,84.345,84.31,84.31,370300000.0
2009-11-03 19:13:00,84.305,84.315,84.275,84.28,171600000.0
2009-11-03 19:14:00,84.28,84.33,84.28,84.315,335100000.0
2009-11-03 19:15:00,84.315,84.325,84.3,84.32,515200000.0
2009-11-03 19:16:00,84.32,84.34,84.3,84.335,416500000.0
2009-11-03 19:17:00,84.34,84.35,84.305,84.305,322700000.0
2009-11-03 19:18:00,84.305,84.32,84.28,84.285,295800000.0
2009-11-03 19:19:00,84.28,84.285,84.25,84.255,375000000.0
2009-11-03 19:20:00,84.26,84.26,84.215,84.22,481000000.0
2009-11-03 19:21:00,84.22,84.23,84.19,84.2,198600000.0
2009-11-03 19:22:00,84.2,84.255,84.19,84.255,343899999.0
2009-11-03 19:23:00,84.245,84.26,84.195,84.215,148400000.0
2009-11-03 19:24:00,84.21,84.24,84.21,84.215,165100000.0
2009-11-03 19:25:00,84.215,84.25,84.215,84.235,465400000.0
2009-11-03 19:26:00,84.235,84.26,84.205,84.21,279800000.0
2009-11-03 19:27:00,84.21,84.215,84.2,84.2,192600000.0
2009-11-03 19:28:00,84.2,84.21,84.155,84.19,544400000.0
2009-11-03 19:29:00,84.19,84.195,84.18,84.195,340000000.0
2009-11-03 19:30:00,84.195,84.245,84.17,84.24,536200000.0
2009-11-03 19:31:00,84.245,84.26,84.245,84.26,235700000.0
2009-11-03 19:32:00,84.26,84.31,84.26,84.295,210600000.0
2009-11-03 19:33:00,84.295,84.35,84.285,84.345,199100000.0
2009-11-03 19:34:00,84.345,84.36,84.34,84.35,64700000.0
2009-11-03 19:35:00,84.35,84.41,84.345,84.405,169200000.0
2009-11-03 19:36:00,84.405,84.54,84.4,84.535,366700000.0
2009-11-03 19:37:00,84.53,84.575,84.515,84.565,238600000.0
2009-11-03 19:38:00,84.56,84.665,84.56,84.635,440000000.0
2009-11-03 19:39:00,84.635,84.665,84.63,84.63,600899997.0
2009-11-03 19:40:00,84.63,84.665,84.625,84.655,379600000.0
2009-11-03 19:41:00,84.655,84.675,84.605,84.605,657600001.0
2009-11-03 19:42:00,84.605,84.605,84.58,84.59,365700000.0
2009-11-03 19:43:00,84.59,84.605,84.58,84.595,292000000.0
2009-11-03 19:44:00,84.595,84.65,84.595,84.615,457300000.0
2009-11-03 19:45:00,84.615,84.635,84.61,84.62,531300001.0
2009-11-03 19:46:00,84.62,84.625,84.58,84.58,455100000.0
2009-11-03 19:47:00,84.58,84.585,84.56,84.56,394400000.0
2009-11-03 19:48:00,84.56,84.58,84.555,84.575,289900000.0
2009-11-03 19:49:00,84.57,84.585,84.57,84.58,301500000.0
2009-11-03 19:50:00,84.58,84.59,84.57,84.575,103700000.0
2009-11-03 19:51:00,84.575,84.615,84.565,84.6,340400001.0
2009-11-03 19:52:00,84.6,84.605,84.59,84.6,431600000.0
2009-11-03 19:53:00,84.605,84.61,84.565,84.57,375899999.0
2009-11-03 19:54:00,84.575,84.59,84.575,84.575,322700000.0
2009-11-03 19:55:00,84.57,84.585,84.56,84.58,412900001.0
2009-11-03 19:56:00,84.58,84.585,84.565,84.58,346700000.0
2009-11-03 19:57:00,84.58,84.61,84.58,84.605,298600000.0
2009-11-03 19:58:00,84.605,84.615,84.59,84.595,117100000.0
2009-11-03 19:59:00,84.595,84.595,84.535,84.545,311100000.0
2009-11-03 20:00:00,84.54,84.56,84.53,84.55,210900000.0
2009-11-03 20:01:00,84.55,84.565,84.53,84.53,350300001.0
2009-11-03 20:02:00,84.525,84.535,84.525,84.535,429800000.0
2009-11-03 20:03:00,84.535,84.535,84.46,84.47,182200000.0
2009-11-03 20:04:00,84.47,84.495,84.46,84.495,151300000.0
2009-11-03 20:05:00,84.495,84.525,84.49,84.515,204800000.0
2009-11-03 20:06:00,84.52,84.58,84.505,84.575,618100000.0
2009-11-03 20:07:00,84.575,84.59,84.56,84.57,507000001.0
2009-11-03 20:08:00,84.585,84.615,84.575,84.595,121900000.0
2009-11-03 20:09:00,84.595,84.615,84.585,84.61,463300000.0
2009-11-03 20:10:00,84.61,84.655,84.61,84.64,409000001.0
2009-11-03 20:11:00,84.64,84.64,84.6,84.615,252100000.0
2009-11-03 20:12:00,84.615,84.63,84.615,84.63,128900000.0
2009-11-03 20:13:00,84.625,84.63,84.615,84.615,149000000.0
2009-11-03 20:14:00,84.615,84.63,84.61,84.61,348400000.0
2009-11-03 20:15:00,84.61,84.61,84.58,84.59,196800000.0
2009-11-03 20:16:00,84.585,84.59,84.575,84.575,129200000.0
2009-11-03 20:17:00,84.575,84.575,84.515,84.535,366700000.0
2009-11-03 20:18:00,84.53,84.535,84.495,84.5,298200000.0
2009-11-03 20:19:00,84.5,84.515,84.465,84.48,641100000.0
2009-11-03 20:20:00,84.48,84.485,84.435,84.435,534800000.0
2009-11-03 20:21:00,84.44,84.49,84.44,84.47,441999999.0
2009-11-03 20:22:00,84.47,84.54,84.47,84.525,441900000.0
2009-11-03 20:23:00,84.525,84.525,84.49,84.495,206500000.0
2009-11-03 20:24:00,84.495,84.5,84.475,84.48,463100000.0
2009-11-03 20:25:00,84.48,84.51,84.48,84.49,353399999.0
2009-11-03 20:26:00,84.49,84.495,84.46,84.475,219199999.0
2009-11-03 20:27:00,84.475,84.5,84.47,84.47,199600000.0
2009-11-03 20:28:00,84.47,84.525,84.47,84.525,195600000.0
2009-11-03 20:29:00,84.53,84.535,84.47,84.47,399899999.0
2009-11-03 20:30:00,84.47,84.545,84.46,84.545,443100000.0
2009-11-03 20:31:00,84.545,84.545,84.515,84.52,145400000.0
2009-11-03 20:32:00,84.52,84.525,84.5,84.505,252600000.0
2009-11-03 20:33:00,84.505,84.54,84.505,84.515,317199999.0
2009-11-03 20:34:00,84.515,84.545,84.495,84.535,376000001.0
2009-11-03 20:35:00,84.535,84.55,84.505,84.51,284400000.0
2009-11-03 20:36:00,84.515,84.555,84.51,84.555,343900000.0
2009-11-03 20:37:00,84.555,84.56,84.51,84.52,384600000.0
2009-11-03 20:38:00,84.52,84.525,84.485,84.485,485300001.0
2009-11-03 20:39:00,84.49,84.49,84.455,84.48,523400000.0
2009-11-03 20:40:00,84.485,84.485,84.47,84.48,188100000.0
2009-11-03 20:41:00,84.48,84.51,84.48,84.49,372700000.0
2009-11-03 20:42:00,84.495,84.505,84.49,84.5,176800000.0
2009-11-03 20:43:00,84.5,84.525,84.495,84.51,187100000.0
2009-11-03 20:44:00,84.51,84.535,84.495,84.53,373100000.0
2009-11-03 20:45:00,84.53,84.545,84.51,84.52,215100000.0
2009-11-03 20:46:00,84.52,84.52,84.465,84.47,339900000.0
2009-11-03 20:47:00,84.47,84.48,84.465,84.465,218500000.0
2009-11-03 20:48:00,84.465,84.52,84.465,84.505,267200000.0
2009-11-03 20:49:00,84.505,84.54,84.505,84.53,235100000.0
2009-11-03 20:50:00,84.53,84.54,84.515,84.535,278000000.0
2009-11-03 20:51:00,84.53,84.54,84.53,84.535,281600000.0
2009-11-03 20:52:00,84.535,84.57,84.515,84.565,289300000.0
2009-11-03 20:53:00,84.565,84.595,84.56,84.58,335400000.0
2009-11-03 20:54:00,84.58,84.58,84.55,84.55,526500000.0
2009-11-03 20:55:00,84.555,84.585,84.55,84.585,194200000.0
2009-11-03 20:56:00,84.585,84.61,84.58,84.595,190100000.0
2009-11-03 20:57:00,84.615,84.645,84.615,84.64,287400000.0
2009-11-03 20:58:00,84.64,84.64,84.62,84.63,305200000.0
2009-11-03 20:59:00,84.63,84.64,84.615,84.63,299000000.0
2009-11-03 21:00:00,84.63,84.71,84.63,84.705,407700000.0
2009-11-03 21:01:00,84.705,84.715,84.675,84.685,386000000.0
2009-11-03 21:02:00,84.685,84.725,84.665,84.71,334600000.0
2009-11-03 21:03:00,84.7,84.71,84.68,84.68,147300000.0
2009-11-03 21:04:00,84.68,84.685,84.65,84.66,374300000.0
2009-11-03 21:05:00,84.66,84.67,84.635,84.665,352800000.0
2009-11-03 21:06:00,84.665,84.675,84.64,84.64,473100000.0
2009-11-03 21:07:00,84.64,84.69,84.64,84.68,331800000.0
2009-11-03 21:08:00,84.68,84.705,84.68,84.7,283300000.0
2009-11-03 21:09:00,84.7,84.7,84.65,84.695,569200001.0
2009-11-03 21:10:00,84.695,84.735,84.69,84.705,235200000.0
2009-11-03 21:11:00,84.71,84.715,84.64,84.645,254400000.0
2009-11-03 21:12:00,84.645,84.69,84.645,84.685,468300000.0
2009-11-03 21:13:00,84.69,84.69,84.625,84.655,533499999.0
2009-11-03 21:14:00,84.655,84.665,84.62,84.63,284800000.0
2009-11-03 21:15:00,84.63,84.635,84.595,84.61,264900000.0
2009-11-03 21:16:00,84.61,84.625,84.605,84.605,263000000.0
2009-11-03 21:17:00,84.61,84.63,84.585,84.59,274100000.0
2009-11-03 21:18:00,84.59,84.655,84.585,84.65,281900000.0
2009-11-03 21:19:00,84.65,84.67,84.64,84.645,311600000.0
2009-11-03 21:20:00,84.645,84.69,84.645,84.68,254700000.0
2009-11-03 21:21:00,84.68,84.7,84.65,84.7,236400000.0
2009-11-03 21:22:00,84.7,84.76,84.695,84.745,229200000.0
2009-11-03 21:23:00,84.745,84.765,84.72,84.725,332500000.0
2009-11-03 21:24:00,84.725,84.75,84.645,84.67,482000000.0
2009-11-03 21:25:00,84.67,84.67,84.64,84.655,404100000.0
2009-11-03 21:26:00,84.655,84.665,84.645,84.65,421600000.0
2009-11-03 21:27:00,84.655,84.66,84.61,84.65,318600000.0
2009-11-03 21:28:00,84.645,84.655,84.615,84.625,406100000.0
2009-11-03 21:29:00,84.63,84.63,84.6,84.6,157200000.0
2009-11-03 21:30:00,84.605,84.625,84.59,84.61,327300002.0
2009-11-03 21:31:00,84.61,84.61,84.59,84.6,103600000.0
2009-11-03 21:32:00,84.6,84.63,84.59,84.595,256900000.0
2009-11-03 21:33:00,84.595,84.595,84.555,84.565,560100000.0
2009-11-03 21:34:00,84.565,84.57,84.54,84.54,326100000.0
2009-11-03 21:35:00,84.54,84.6,84.54,84.595,274300000.0
2009-11-03 21:36:00,84.595,84.605,84.58,84.595,318800000.0
2009-11-03 21:37:00,84.59,84.6,84.58,84.595,251600000.0
2009-11-03 21:38:00,84.59,84.6,84.58,84.585,172300000.0
2009-11-03 21:39:00,84.58,84.585,84.56,84.56,485200000.0
2009-11-03 21:40:00,84.56,84.59,84.555,84.57,447800000.0
2009-11-03 21:41:00,84.565,84.585,84.555,84.575,430700000.0
2009-11-03 21:42:00,84.575,84.61,84.575,84.605,221600000.0
2009-11-03 21:43:00,84.605,84.62,84.6,84.605,315500000.0
2009-11-03 21:44:00,84.605,84.62,84.605,84.605,226400000.0
2009-11-03 21:45:00,84.605,84.605,84.575,84.6,294000000.0
2009-11-03 21:46:00,84.6,84.64,84.59,84.63,502300000.0
2009-11-03 21:47:00,84.63,84.64,84.61,84.62,391200000.0
2009-11-03 21:48:00,84.62,84.64,84.62,84.625,168300000.0
2009-11-03 21:49:00,84.625,84.65,84.615,84.65,233800000.0
2009-11-03 21:50:00,84.65,84.65,84.635,84.645,308500000.0
2009-11-03 21:51:00,84.645,84.65,84.635,84.645,185600000.0
2009-11-03 21:52:00,84.64,84.645,84.635,84.645,139400000.0
2009-11-03 21:53:00,84.645,84.645,84.62,84.625,139500000.0
2009-11-03 21:54:00,84.625,84.635,84.59,84.59,231900000.0
2009-11-03 21:55:00,84.59,84.615,84.56,84.595,488900000.0
2009-11-03 21:56:00,84.595,84.635,84.59,84.635,420600000.0
2009-11-03 21:57:00,84.63,84.63,84.61,84.61,142700000.0
2009-11-03 21:58:00,84.61,84.62,84.6,84.62,102700000.0
2009-11-03 21:59:00,84.615,84.615,84.585,84.59,473400000.0
2009-11-03 22:00:00,84.585,84.585,84.53,84.535,391400000.0
2009-11-03 22:01:00,84.54,84.555,84.53,84.555,295100000.0
2009-11-03 22:02:00,84.555,84.565,84.55,84.555,183900000.0
2009-11-03 22:03:00,84.555,84.555,84.505,84.505,190600000.0
2009-11-03 22:04:00,84.505,84.505,84.47,84.47,266499999.0
2009-11-03 22:05:00,84.47,84.545,84.46,84.51,364300001.0
2009-11-03 22:06:00,84.51,84.535,84.51,84.525,197400000.0
2009-11-03 22:07:00,84.525,84.555,84.525,84.54,225900000.0
2009-11-03 22:08:00,84.53,84.53,84.51,84.52,156900000.0
2009-11-03 22:09:00,84.52,84.52,84.5,84.505,76900000.0
2009-11-03 22:10:00,84.5,84.515,84.5,84.505,89100000.0
2009-11-03 22:11:00,84.505,84.51,84.49,84.5,130600000.0
2009-11-03 22:12:00,84.505,84.52,84.505,84.52,107300000.0
2009-11-03 22:13:00,84.52,84.55,84.505,84.53,260700000.0
2009-11-03 22:14:00,84.53,84.53,84.49,84.49,312600000.0
2009-11-03 22:15:00,84.49,84.51,84.48,84.51,170900000.0
2009-11-03 22:16:00,84.515,84.525,84.49,84.51,223800000.0
2009-11-03 22:17:00,84.51,84.53,84.51,84.525,169700000.0
2009-11-03 22:18:00,84.53,84.53,84.515,84.52,84900000.0
2009-11-03 22:19:00,84.52,84.54,84.52,84.535,142900000.0
2009-11-03 22:20:00,84.53,84.55,84.51,84.55,318900000.0
2009-11-03 22:21:00,84.55,84.55,84.52,84.52,141700000.0
2009-11-03 22:22:00,84.52,84.53,84.52,84.53,241200000.0
2009-11-03 22:23:00,84.53,84.555,84.525,84.525,208100000.0
2009-11-03 22:24:00,84.53,84.545,84.52,84.53,110100000.0
2009-11-03 22:25:00,84.53,84.53,84.51,84.51,95500000.0
2009-11-03 22:26:00,84.51,84.51,84.51,84.51,68500000.0
2009-11-03 22:27:00,84.51,84.53,84.51,84.525,211700000.0
2009-11-03 22:28:00,84.525,84.53,84.52,84.52,113800000.0
2009-11-03 22:29:00,84.52,84.555,84.52,84.545,207900000.0
2009-11-03 22:30:00,84.545,84.575,84.545,84.57,159300000.0
2009-11-03 22:31:00,84.57,84.62,84.57,84.61,338800000.0
2009-11-03 22:32:00,84.61,84.62,84.57,84.58,179700000.0
2009-11-03 22:33:00,84.58,84.59,84.555,84.56,229000000.0
2009-11-03 22:34:00,84.56,84.6,84.56,84.59,318000000.0
2009-11-03 22:35:00,84.59,84.63,84.59,84.625,328500000.0
2009-11-03 22:36:00,84.625,84.625,84.6,84.61,239100000.0
2009-11-03 22:37:00,84.61,84.61,84.61,84.61,43700000.0
2009-11-03 22:38:00,84.61,84.62,84.605,84.62,281300000.0
2009-11-03 22:39:00,84.62,84.625,84.615,84.625,143500000.0
2009-11-03 22:40:00,84.625,84.625,84.565,84.585,259100000.0
2009-11-03 22:41:00,84.58,84.59,84.545,84.59,203500000.0
2009-11-03 22:42:00,84.59,84.59,84.55,84.55,295200000.0
2009-11-03 22:43:00,84.55,84.55,84.53,84.53,378400000.0
2009-11-03 22:44:00,84.535,84.54,84.515,84.53,273900000.0
2009-11-03 22:45:00,84.53,84.53,84.52,84.52,140000000.0
2009-11-03 22:46:00,84.52,84.56,84.52,84.56,339900000.0
2009-11-03 22:47:00,84.56,84.58,84.55,84.565,262400000.0
2009-11-03 22:48:00,84.565,84.57,84.565,84.57,30500000.0
2009-11-03 22:49:00,84.575,84.575,84.55,84.55,166500000.0
2009-11-03 22:50:00,84.55,84.56,84.55,84.55,115300000.0
2009-11-03 22:51:00,84.55,84.55,84.515,84.515,328700000.0
2009-11-03 22:52:00,84.515,84.53,84.505,84.53,246200000.0
2009-11-03 22:53:00,84.525,84.525,84.505,84.52,214400000.0
2009-11-03 22:54:00,84.52,84.55,84.52,84.53,357100000.0
2009-11-03 22:55:00,84.53,84.53,84.505,84.525,257300000.0
2009-11-03 22:56:00,84.52,84.555,84.52,84.535,461900000.0
2009-11-03 22:57:00,84.54,84.55,84.54,84.545,106900000.0
2009-11-03 22:58:00,84.545,84.55,84.54,84.545,155200000.0
2009-11-03 22:59:00,84.545,84.58,84.54,84.57,245300000.0
2009-11-03 23:00:00,84.57,84.58,84.56,84.58,433900000.0
2009-11-03 23:01:00,84.58,84.61,84.58,84.595,182400000.0
2009-11-03 23:02:00,84.59,84.615,84.59,84.595,144000000.0
2009-11-03 23:03:00,84.595,84.6,84.59,84.595,107600000.0
2009-11-03 23:04:00,84.595,84.625,84.595,84.605,240000000.0
2009-11-03 23:05:00,84.6,84.61,84.585,84.605,213900000.0
2009-11-03 23:06:00,84.605,84.605,84.6,84.605,80400000.0
2009-11-03 23:07:00,84.605,84.625,84.605,84.625,233700000.0
2009-11-03 23:08:00,84.62,84.625,84.61,84.62,240700000.0
2009-11-03 23:09:00,84.62,84.63,84.62,84.625,20500000.0
2009-11-03 23:10:00,84.625,84.625,84.61,84.61,101000000.0
2009-11-03 23:11:00,84.61,84.62,84.595,84.605,195100000.0
2009-11-03 23:12:00,84.61,84.61,84.59,84.595,277700000.0
2009-11-03 23:13:00,84.595,84.63,84.595,84.63,340000000.0
2009-11-03 23:14:00,84.63,84.645,84.61,84.625,66200000.0
2009-11-03 23:15:00,84.62,84.63,84.62,84.63,80500000.0
2009-11-03 23:16:00,84.625,84.625,84.61,84.62,83200000.0
2009-11-03 23:17:00,84.62,84.62,84.6,84.605,79500000.0
2009-11-03 23:18:00,84.605,84.615,84.59,84.605,74400000.0
2009-11-03 23:19:00,84.62,84.64,84.62,84.64,49800000.0
2009-11-03 23:20:00,84.63,84.63,84.605,84.615,116100000.0
2009-11-03 23:21:00,84.615,84.625,84.615,84.625,55100000.0
2009-11-03 23:22:00,84.625,84.625,84.605,84.61,179100000.0
2009-11-03 23:23:00,84.61,84.64,84.605,84.64,127400000.0
2009-11-03 23:24:00,84.645,84.65,84.635,84.64,54400000.0
2009-11-03 23:25:00,84.64,84.64,84.62,84.625,67600000.0
2009-11-03 23:26:00,84.635,84.655,84.63,84.635,108400000.0
2009-11-03 23:27:00,84.635,84.74,84.635,84.69,171900000.0
2009-11-03 23:28:00,84.69,84.695,84.67,84.69,227600000.0
2009-11-03 23:29:00,84.695,84.73,84.695,84.72,153100000.0
2009-11-03 23:30:00,84.72,84.72,84.685,84.695,247300000.0
2009-11-03 23:31:00,84.695,84.695,84.695,84.695,32800000.0
2009-11-03 23:32:00,84.695,84.695,84.685,84.685,56700000.0
2009-11-03 23:33:00,84.685,84.69,84.675,84.68,351600000.0
2009-11-03 23:34:00,84.68,84.69,84.675,84.68,27000000.0
2009-11-03 23:35:00,84.68,84.685,84.665,84.68,145200000.0
2009-11-03 23:36:00,84.68,84.705,84.68,84.7,120300000.0
2009-11-03 23:37:00,84.7,84.7,84.68,84.685,255800000.0
2009-11-03 23:38:00,84.68,84.68,84.665,84.665,222100000.0
2009-11-03 23:39:00,84.665,84.675,84.66,84.66,1072500000.0
2009-11-03 23:40:00,84.66,84.67,84.655,84.655,207700000.0
2009-11-03 23:41:00,84.655,84.67,84.655,84.655,211200000.0
2009-11-03 23:42:00,84.655,84.66,84.655,84.66,538200000.0
2009-11-03 23:43:00,84.66,84.675,84.655,84.67,178600000.0
2009-11-03 23:44:00,84.67,84.675,84.665,84.67,67300000.0
2009-11-03 23:45:00,84.68,84.695,84.68,84.695,85500000.0
2009-11-03 23:46:00,84.695,84.715,84.69,84.715,108700000.0
2009-11-03 23:47:00,84.715,84.715,84.7,84.71,40400000.0
2009-11-03 23:48:00,84.71,84.71,84.665,84.685,69100000.0
2009-11-03 23:49:00,84.685,84.69,84.685,84.685,115600000.0
2009-11-03 23:50:00,84.7,84.715,84.685,84.695,104900000.0
2009-11-03 23:51:00,84.7,84.705,84.695,84.705,112100000.0
2009-11-03 23:52:00,84.71,84.715,84.7,84.71,168000000.0
2009-11-03 23:53:00,84.71,84.73,84.71,84.72,115700000.0
2009-11-03 23:54:00,84.72,84.74,84.715,84.725,71100000.0
2009-11-03 23:55:00,84.725,84.725,84.725,84.725,100800000.0
2009-11-03 23:56:00,84.725,84.725,84.715,84.725,126100000.0
2009-11-03 23:57:00,84.725,84.75,84.725,84.74,135800000.0
2009-11-03 23:58:00,84.74,84.755,84.725,84.735,86200000.0
2009-11-03 23:59:00,84.74,84.745,84.735,84.735,38500000.0
2009-11-04 00:00:00,84.735,84.735,84.73,84.73,16000000.0
2009-11-04 00:01:00,84.73,84.73,84.73,84.73,8000000.0
2009-11-04 00:02:00,84.72,84.725,84.715,84.715,3000000.0
2009-11-04 00:03:00,84.725,84.725,84.685,84.705,5000000.0
2009-11-04 00:04:00,84.7,84.745,84.7,84.745,18000000.0
2009-11-04 00:05:00,84.745,84.745,84.7,84.73,17600000.0
2009-11-04 00:06:00,84.735,84.735,84.72,84.72,27200000.0
2009-11-04 00:07:00,84.72,84.745,84.705,84.735,23300000.0
2009-11-04 00:08:00,84.735,84.77,84.725,84.735,32000000.0
2009-11-04 00:09:00,84.735,84.745,84.735,84.745,5000000.0
2009-11-04 00:10:00,84.75,84.75,84.74,84.74,6000000.0
2009-11-04 00:11:00,84.74,84.74,84.74,84.74,1000000.0
2009-11-04 00:12:00,84.73,84.735,84.725,84.735,17000000.0
2009-11-04 00:13:00,84.73,84.74,84.73,84.74,14000000.0
2009-11-04 00:14:00,84.74,84.755,84.73,84.735,28000000.0
2009-11-04 00:15:00,84.745,84.75,84.735,84.74,37200000.0
2009-11-04 00:16:00,84.745,84.775,84.745,84.755,16000000.0
2009-11-04 00:17:00,84.775,84.775,84.73,84.735,36000000.0
2009-11-04 00:18:00,84.735,84.75,84.715,84.745,28200000.0
2009-11-04 00:19:00,84.74,84.745,84.735,84.745,5400000.0
2009-11-04 00:20:00,84.74,84.745,84.715,84.715,40500000.0
2009-11-04 00:21:00,84.71,84.74,84.71,84.73,18000000.0
2009-11-04 00:22:00,84.73,84.735,84.73,84.73,3000000.0
2009-11-04 00:23:00,84.725,84.75,84.725,84.75,5000000.0
2009-11-04 00:24:00,84.755,84.755,84.74,84.745,12000000.0
2009-11-04 00:25:00,84.74,84.75,84.735,84.75,13300000.0
2009-11-04 00:26:00,84.745,84.745,84.74,84.745,3000000.0
2009-11-04 00:27:00,84.745,84.745,84.745,84.745,1000000.0
2009-11-04 00:28:00,84.74,84.75,84.74,84.745,3000000.0
2009-11-04 00:29:00,84.74,84.745,84.73,84.745,11500000.0
2009-11-04 00:30:00,84.76,84.765,84.73,84.73,11000000.0
2009-11-04 00:31:00,84.735,84.735,84.725,84.725,14000000.0
2009-11-04 00:32:00,84.725,84.73,84.725,84.725,6000000.0
2009-11-04 00:33:00,84.73,84.73,84.705,84.715,29400000.0
2009-11-04 00:34:00,84.72,84.72,84.71,84.715,8200000.0
2009-11-04 00:35:00,84.71,84.71,84.71,84.71,1000000.0
2009-11-04 00:36:00,84.71,84.715,84.705,84.705,22300000.0
2009-11-04 00:37:00,84.71,84.71,84.66,84.67,45400000.0
2009-11-04 00:38:00,84.675,84.685,84.675,84.675,9000000.0
2009-11-04 00:39:00,84.67,84.69,84.67,84.68,10000000.0
2009-11-04 00:40:00,84.68,84.68,84.66,84.66,8000000.0
2009-11-04 00:41:00,84.66,84.675,84.66,84.675,9000000.0
2009-11-04 00:42:00,84.68,84.68,84.66,84.66,23200000.0
2009-11-04 00:43:00,84.66,84.66,84.65,84.65,7000000.0
2009-11-04 00:44:00,84.655,84.67,84.655,84.665,11800000.0
2009-11-04 00:45:00,84.665,84.665,84.665,84.665,2000000.0
2009-11-04 00:46:00,84.66,84.665,84.66,84.665,4400000.0
2009-11-04 00:47:00,84.665,84.68,84.665,84.665,7800000.0
2009-11-04 00:48:00,84.67,84.675,84.665,84.67,6600000.0
2009-11-04 00:49:00,84.655,84.655,84.655,84.655,5800000.0
2009-11-04 00:50:00,84.655,84.655,84.645,84.65,11900000.0
2009-11-04 00:51:00,84.665,84.675,84.665,84.665,24000000.0
2009-11-04 00:52:00,84.665,84.665,84.665,84.665,4800000.0
2009-11-04 00:53:00,84.665,84.665,84.655,84.655,44800000.0
2009-11-04 00:54:00,84.655,84.665,84.655,84.665,6400000.0
2009-11-04 00:55:00,84.665,84.665,84.665,84.665,9600000.0
2009-11-04 00:56:00,84.665,84.665,84.665,84.665,4800000.0
2009-11-04 00:57:00,84.665,84.675,84.665,84.665,22500000.0
2009-11-04 00:58:00,84.665,84.665,84.665,84.665,14600000.0
2009-11-04 00:59:00,84.655,84.66,84.655,84.655,11100000.0
2009-11-04 01:00:00,84.655,84.665,84.635,84.635,42400000.0
2009-11-04 01:01:00,84.635,84.635,84.625,84.625,62300000.0
2009-11-04 01:02:00,84.625,84.65,84.615,84.625,95500000.0
2009-11-04 01:03:00,84.635,84.665,84.625,84.65,86800000.0
2009-11-04 01:04:00,84.645,84.65,84.645,84.65,22400000.0
2009-11-04 01:05:00,84.645,84.665,84.635,84.66,47000000.0
2009-11-04 01:06:00,84.66,84.66,84.635,84.635,16200000.0
2009-11-04 01:07:00,84.655,84.675,84.635,84.635,63500000.0
2009-11-04 01:08:00,84.635,84.645,84.635,84.64,49600000.0
2009-11-04 01:09:00,84.64,84.645,84.635,84.635,42400000.0
2009-11-04 01:10:00,84.64,84.65,84.64,84.65,16000000.0
2009-11-04 01:11:00,84.645,84.645,84.625,84.64,22400000.0
2009-11-04 01:12:00,84.635,84.645,84.635,84.64,48000000.0
2009-11-04 01:13:00,84.64,84.68,84.64,84.68,78900000.0
2009-11-04 01:14:00,84.675,84.71,84.66,84.71,98800000.0
2009-11-04 01:15:00,84.715,84.72,84.695,84.71,58400000.0
2009-11-04 01:16:00,84.71,84.72,84.7,84.72,108600000.0
2009-11-04 01:17:00,84.72,84.725,84.72,84.725,42100000.0
2009-11-04 01:18:00,84.725,84.765,84.71,84.765,40800000.0
2009-11-04 01:19:00,84.765,84.775,84.755,84.775,70500000.0
2009-11-04 01:20:00,84.77,84.77,84.75,84.755,88000000.0
2009-11-04 01:21:00,84.755,84.76,84.74,84.74,96900000.0
2009-11-04 01:22:00,84.74,84.745,84.74,84.745,43200000.0
2009-11-04 01:23:00,84.74,84.74,84.74,84.74,32000000.0
2009-11-04 01:24:00,84.745,84.745,84.745,84.745,3200000.0
2009-11-04 01:25:00,84.735,84.735,84.695,84.7,80800000.0
2009-11-04 01:26:00,84.7,84.705,84.67,84.69,131200000.0
2009-11-04 01:27:00,84.69,84.695,84.685,84.695,27200000.0
2009-11-04 01:28:00,84.695,84.71,84.685,84.71,122400000.0
2009-11-04 01:29:00,84.71,84.71,84.685,84.71,146100000.0
2009-11-04 01:30:00,84.705,84.71,84.705,84.705,35200000.0
2009-11-04 01:31:00,84.71,84.715,84.705,84.71,129700000.0
2009-11-04 01:32:00,84.71,84.715,84.71,84.71,85000000.0
2009-11-04 01:33:00,84.71,84.74,84.71,84.735,152100000.0
2009-11-04 01:34:00,84.73,84.735,84.72,84.735,76800000.0
2009-11-04 01:35:00,84.735,84.755,84.735,84.75,119700000.0
2009-11-04 01:36:00,84.755,84.765,84.74,84.765,127300000.0
2009-11-04 01:37:00,84.775,84.775,84.765,84.77,53600000.0
2009-11-04 01:38:00,84.77,84.77,84.755,84.765,107500000.0
2009-11-04 01:39:00,84.765,84.765,84.745,84.75,197600000.0
2009-11-04 01:40:00,84.75,84.75,84.705,84.705,166400000.0
2009-11-04 01:41:00,84.705,84.71,84.69,84.71,202200000.0
2009-11-04 01:42:00,84.71,84.72,84.685,84.685,182200000.0
2009-11-04 01:43:00,84.685,84.69,84.685,84.69,6400000.0
2009-11-04 01:44:00,84.69,84.7,84.69,84.695,40000000.0
2009-11-04 01:45:00,84.695,84.735,84.695,84.735,179200000.0
2009-11-04 01:46:00,84.73,84.74,84.715,84.715,115500000.0
2009-11-04 01:47:00,84.715,84.715,84.7,84.7,57600000.0
2009-11-04 01:48:00,84.7,84.725,84.7,84.71,91900000.0
2009-11-04 01:49:00,84.715,84.73,84.715,84.72,118700000.0
2009-11-04 01:50:00,84.72,84.72,84.685,84.695,139500000.0
2009-11-04 01:51:00,84.7,84.705,84.7,84.705,22400000.0
2009-11-04 01:52:00,84.705,84.705,84.7,84.705,35200000.0
2009-11-04 01:53:00,84.705,84.735,84.705,84.72,207000000.0
2009-11-04 01:54:00,84.72,84.73,84.72,84.725,73600000.0
2009-11-04 01:55:00,84.725,84.725,84.715,84.72,24200000.0
2009-11-04 01:56:00,84.72,84.725,84.72,84.725,41700000.0
2009-11-04 01:57:00,84.73,84.735,84.73,84.735,14400000.0
2009-11-04 01:58:00,84.735,84.755,84.735,84.75,137700000.0
2009-11-04 01:59:00,84.75,84.765,84.745,84.765,273100000.0
2009-11-04 02:00:00,84.765,84.765,84.725,84.745,314100000.0
2009-11-04 02:01:00,84.75,84.75,84.72,84.72,170900000.0
2009-11-04 02:02:00,84.72,84.72,84.71,84.71,123300000.0
2009-11-04 02:03:00,84.71,84.71,84.71,84.71,64500000.0
2009-11-04 02:04:00,84.71,84.725,84.705,84.705,192400000.0
2009-11-04 02:05:00,84.705,84.71,84.7,84.705,214200000.0
2009-11-04 02:06:00,84.705,84.705,84.68,84.69,289000000.0
2009-11-04 02:07:00,84.69,84.695,84.675,84.675,205100000.0
2009-11-04 02:08:00,84.675,84.68,84.67,84.675,210800000.0
2009-11-04 02:09:00,84.675,84.68,84.665,84.67,131800000.0
2009-11-04 02:10:00,84.665,84.67,84.665,84.67,97100000.0
2009-11-04 02:11:00,84.67,84.675,84.65,84.65,280500000.0
2009-11-04 02:12:00,84.65,84.665,84.64,84.66,252000000.0
2009-11-04 02:13:00,84.655,84.66,84.65,84.66,135300000.0
2009-11-04 02:14:00,84.66,84.68,84.655,84.675,227900000.0
2009-11-04 02:15:00,84.68,84.68,84.655,84.655,107400000.0
2009-11-04 02:16:00,84.655,84.66,84.65,84.655,74000000.0
2009-11-04 02:17:00,84.655,84.655,84.635,84.635,190700000.0
2009-11-04 02:18:00,84.635,84.64,84.625,84.63,182500000.0
2009-11-04 02:19:00,84.63,84.63,84.585,84.585,258000000.0
2009-11-04 02:20:00,84.585,84.59,84.585,84.59,101200000.0
2009-11-04 02:21:00,84.59,84.595,84.585,84.59,91500000.0
2009-11-04 02:22:00,84.59,84.6,84.59,84.6,133800000.0
2009-11-04 02:23:00,84.595,84.595,84.585,84.595,162200000.0
2009-11-04 02:24:00,84.595,84.595,84.585,84.59,198700000.0
2009-11-04 02:25:00,84.59,84.59,84.575,84.575,169500000.0
2009-11-04 02:26:00,84.575,84.6,84.565,84.57,240400000.0
2009-11-04 02:27:00,84.57,84.575,84.565,84.575,354800000.0
2009-11-04 02:28:00,84.575,84.625,84.57,84.605,175500000.0
2009-11-04 02:29:00,84.605,84.605,84.58,84.59,198900000.0
2009-11-04 02:30:00,84.585,84.585,84.455,84.495,118500000.0
2009-11-04 02:31:00,84.53,84.53,84.445,84.455,140700000.0
2009-11-04 02:32:00,84.455,84.475,84.435,84.465,162500000.0
2009-11-04 02:33:00,84.465,84.475,84.445,84.46,250700000.0
2009-11-04 02:34:00,84.46,84.47,84.425,84.465,413100000.0
2009-11-04 02:35:00,84.465,84.47,84.41,84.41,340700000.0
2009-11-04 02:36:00,84.415,84.425,84.39,84.415,245000000.0
2009-11-04 02:37:00,84.415,84.44,84.395,84.435,194200000.0
2009-11-04 02:38:00,84.44,84.445,84.42,84.425,75100000.0
2009-11-04 02:39:00,84.425,84.435,84.405,84.415,155100000.0
2009-11-04 02:40:00,84.415,84.47,84.415,84.455,147200000.0
2009-11-04 02:41:00,84.455,84.465,84.455,84.465,209400000.0
2009-11-04 02:42:00,84.47,84.485,84.465,84.475,163700000.0
2009-11-04 02:43:00,84.48,84.48,84.455,84.455,253700000.0
2009-11-04 02:44:00,84.46,84.565,84.455,84.555,415200000.0
2009-11-04 02:45:00,84.555,84.555,84.525,84.54,310100000.0
2009-11-04 02:46:00,84.535,84.565,84.535,84.565,454900000.0
2009-11-04 02:47:00,84.565,84.61,84.565,84.6,324400000.0
2009-11-04 02:48:00,84.6,84.61,84.595,84.595,130500000.0
2009-11-04 02:49:00,84.595,84.595,84.5,84.5,366100000.0
2009-11-04 02:50:00,84.5,84.525,84.5,84.51,220900000.0
2009-11-04 02:51:00,84.515,84.515,84.485,84.49,170000000.0
2009-11-04 02:52:00,84.49,84.51,84.485,84.495,344900000.0
2009-11-04 02:53:00,84.495,84.5,84.435,84.435,452400000.0
2009-11-04 02:54:00,84.435,84.44,84.37,84.375,369400000.0
2009-11-04 02:55:00,84.365,84.395,84.35,84.39,365800000.0
2009-11-04 02:56:00,84.385,84.42,84.385,84.39,246900000.0
2009-11-04 02:57:00,84.39,84.42,84.39,84.41,228100000.0
2009-11-04 02:58:00,84.41,84.44,84.41,84.44,113400000.0
2009-11-04 02:59:00,84.44,84.445,84.4,84.43,295000000.0
2009-11-04 03:00:00,84.43,84.45,84.425,84.445,85500000.0
2009-11-04 03:01:00,84.445,84.45,84.445,84.45,64300000.0
2009-11-04 03:02:00,84.455,84.485,84.455,84.47,280400000.0
2009-11-04 03:03:00,84.47,84.485,84.47,84.475,128600000.0
2009-11-04 03:04:00,84.475,84.525,84.465,84.525,117300000.0
2009-11-04 03:05:00,84.525,84.585,84.525,84.585,276100000.0
2009-11-04 03:06:00,84.59,84.645,84.58,84.61,407900000.0
2009-11-04 03:07:00,84.6,84.6,84.565,84.585,291600000.0
2009-11-04 03:08:00,84.585,84.6,84.575,84.59,512200000.0
2009-11-04 03:09:00,84.59,84.615,84.585,84.605,418600000.0
2009-11-04 03:10:00,84.605,84.62,84.595,84.6,327500000.0
2009-11-04 03:11:00,84.6,84.625,84.595,84.62,226000000.0
2009-11-04 03:12:00,84.62,84.64,84.615,84.625,223500000.0
2009-11-04 03:13:00,84.625,84.625,84.6,84.615,307900000.0
2009-11-04 03:14:00,84.615,84.62,84.595,84.595,242300000.0
2009-11-04 03:15:00,84.59,84.62,84.575,84.575,310100000.0
2009-11-04 03:16:00,84.575,84.59,84.56,84.58,285600000.0
2009-11-04 03:17:00,84.58,84.585,84.58,84.58,52400000.0
2009-11-04 03:18:00,84.58,84.585,84.575,84.575,62100000.0
2009-11-04 03:19:00,84.575,84.58,84.535,84.54,148900000.0
2009-11-04 03:20:00,84.54,84.545,84.54,84.545,52000000.0
2009-11-04 03:21:00,84.55,84.555,84.55,84.55,55900000.0
2009-11-04 03:22:00,84.545,84.575,84.54,84.565,151900000.0
2009-11-04 03:23:00,84.57,84.57,84.535,84.555,109900000.0
2009-11-04 03:24:00,84.555,84.575,84.555,84.575,157000000.0
2009-11-04 03:25:00,84.575,84.575,84.57,84.575,190400000.0
2009-11-04 03:26:00,84.57,84.585,84.57,84.58,105800000.0
2009-11-04 03:27:00,84.585,84.605,84.585,84.605,291100000.0
2009-11-04 03:28:00,84.605,84.61,84.6,84.6,215800000.0
2009-11-04 03:29:00,84.6,84.615,84.595,84.615,114900000.0
2009-11-04 03:30:00,84.61,84.61,84.605,84.605,25100000.0
2009-11-04 03:31:00,84.605,84.61,84.595,84.595,150400000.0
2009-11-04 03:32:00,84.595,84.595,84.55,84.565,219900000.0
2009-11-04 03:33:00,84.565,84.565,84.56,84.56,35400000.0
2009-11-04 03:34:00,84.56,84.57,84.55,84.565,53800000.0
2009-11-04 03:35:00,84.56,84.575,84.55,84.57,78100000.0
2009-11-04 03:36:00,84.57,84.575,84.555,84.555,144800000.0
2009-11-04 03:37:00,84.555,84.565,84.545,84.56,170800000.0
2009-11-04 03:38:00,84.56,84.56,84.54,84.545,63100000.0
2009-11-04 03:39:00,84.545,84.55,84.54,84.545,89000000.0
2009-11-04 03:40:00,84.545,84.555,84.545,84.55,215600000.0
2009-11-04 03:41:00,84.55,84.615,84.55,84.61,364000000.0
2009-11-04 03:42:00,84.61,84.615,84.585,84.585,150200000.0
2009-11-04 03:43:00,84.585,84.585,84.565,84.575,136600000.0
2009-11-04 03:44:00,84.575,84.575,84.555,84.555,189100000.0
2009-11-04 03:45:00,84.555,84.555,84.505,84.505,110000000.0
2009-11-04 03:46:00,84.505,84.51,84.46,84.46,338800000.0
2009-11-04 03:47:00,84.455,84.465,84.445,84.465,229100000.0
2009-11-04 03:48:00,84.475,84.48,84.455,84.465,311700000.0
2009-11-04 03:49:00,84.465,84.48,84.465,84.48,145100000.0
2009-11-04 03:50:00,84.48,84.49,84.47,84.47,186400000.0
2009-11-04 03:51:00,84.47,84.48,84.445,84.445,178900000.0
2009-11-04 03:52:00,84.445,84.46,84.44,84.46,294800000.0
2009-11-04 03:53:00,84.46,84.49,84.455,84.475,318200000.0
2009-11-04 03:54:00,84.475,84.475,84.455,84.47,386900000.0
2009-11-04 03:55:00,84.475,84.475,84.455,84.475,325800000.0
2009-11-04 03:56:00,84.475,84.475,84.445,84.45,286300000.0
2009-11-04 03:57:00,84.45,84.48,84.445,84.48,214900000.0
2009-11-04 03:58:00,84.48,84.495,84.47,84.495,82100000.0
2009-11-04 03:59:00,84.495,84.5,84.495,84.495,44400000.0
2009-11-04 04:00:00,84.495,84.505,84.495,84.495,231000000.0
2009-11-04 04:01:00,84.495,84.505,84.495,84.495,171800000.0
2009-11-04 04:02:00,84.495,84.495,84.455,84.47,125400000.0
2009-11-04 04:03:00,84.47,84.475,84.46,84.475,203800000.0
2009-11-04 04:04:00,84.47,84.49,84.465,84.49,235700000.0
2009-11-04 04:05:00,84.49,84.5,84.49,84.495,172500000.0
2009-11-04 04:06:00,84.49,84.49,84.485,84.485,62200000.0
2009-11-04 04:07:00,84.485,84.5,84.48,84.495,154800000.0
2009-11-04 04:08:00,84.495,84.51,84.475,84.485,336899999.0
2009-11-04 04:09:00,84.485,84.485,84.475,84.48,203400000.0
2009-11-04 04:10:00,84.475,84.52,84.475,84.52,226900000.0
2009-11-04 04:11:00,84.52,84.52,84.505,84.51,256400000.0
2009-11-04 04:12:00,84.51,84.525,84.49,84.5,285900000.0
2009-11-04 04:13:00,84.5,84.5,84.48,84.495,223800000.0
2009-11-04 04:14:00,84.49,84.51,84.485,84.51,295100000.0
2009-11-04 04:15:00,84.505,84.53,84.505,84.52,307300000.0
2009-11-04 04:16:00,84.52,84.525,84.5,84.5,189600000.0
2009-11-04 04:17:00,84.5,84.51,84.48,84.495,457500000.0
2009-11-04 04:18:00,84.495,84.5,84.47,84.47,309200000.0
2009-11-04 04:19:00,84.47,84.48,84.46,84.46,216600000.0
2009-11-04 04:20:00,84.46,84.475,84.455,84.455,155600000.0
2009-11-04 04:21:00,84.46,84.46,84.455,84.455,67500000.0
2009-11-04 04:22:00,84.455,84.48,84.45,84.48,237600000.0
2009-11-04 04:23:00,84.475,84.485,84.475,84.48,90200000.0
2009-11-04 04:24:00,84.475,84.49,84.475,84.49,201000000.0
2009-11-04 04:25:00,84.495,84.5,84.485,84.485,185300000.0
2009-11-04 04:26:00,84.485,84.485,84.46,84.465,111100000.0
2009-11-04 04:27:00,84.465,84.47,84.465,84.465,243800000.0
2009-11-04 04:28:00,84.465,84.47,84.455,84.46,229700000.0
2009-11-04 04:29:00,84.46,84.475,84.46,84.475,249600000.0
2009-11-04 04:30:00,84.47,84.475,84.47,84.475,113900000.0
2009-11-04 04:31:00,84.475,84.475,84.46,84.465,154500000.0
2009-11-04 04:32:00,84.465,84.49,84.465,84.485,294500000.0
2009-11-04 04:33:00,84.485,84.56,84.48,84.55,143200000.0
2009-11-04 04:34:00,84.55,84.565,84.54,84.555,255000000.0
2009-11-04 04:35:00,84.555,84.6,84.55,84.595,288500000.0
2009-11-04 04:36:00,84.595,84.605,84.57,84.57,174600000.0
2009-11-04 04:37:00,84.57,84.59,84.56,84.565,165200000.0
2009-11-04 04:38:00,84.565,84.57,84.55,84.57,301400000.0
2009-11-04 04:39:00,84.56,84.57,84.56,84.57,36800000.0
2009-11-04 04:40:00,84.57,84.57,84.56,84.56,8000000.0
2009-11-04 04:41:00,84.565,84.57,84.56,84.57,24100000.0
2009-11-04 04:42:00,84.575,84.585,84.57,84.585,76800000.0
2009-11-04 04:43:00,84.585,84.585,84.58,84.585,48000000.0
2009-11-04 04:44:00,84.585,84.595,84.585,84.595,19200000.0
2009-11-04 04:45:00,84.595,84.61,84.595,84.595,81400000.0
2009-11-04 04:46:00,84.595,84.6,84.595,84.6,90200000.0
2009-11-04 04:47:00,84.595,84.6,84.58,84.585,68200000.0
2009-11-04 04:48:00,84.585,84.595,84.585,84.595,36000000.0
2009-11-04 04:49:00,84.595,84.6,84.555,84.565,116600000.0
2009-11-04 04:50:00,84.565,84.57,84.555,84.555,87200000.0
2009-11-04 04:51:00,84.565,84.575,84.565,84.57,132700000.0
2009-11-04 04:52:00,84.585,84.59,84.585,84.59,210200000.0
2009-11-04 04:53:00,84.585,84.59,84.58,84.585,71600000.0
2009-11-04 04:54:00,84.585,84.59,84.56,84.56,108000000.0
2009-11-04 04:55:00,84.56,84.575,84.56,84.57,143700000.0
2009-11-04 04:56:00,84.57,84.59,84.57,84.59,215300000.0
2009-11-04 04:57:00,84.59,84.63,84.59,84.59,286000000.0
2009-11-04 04:58:00,84.6,84.6,84.595,84.595,294800000.0
2009-11-04 04:59:00,84.595,84.6,84.59,84.595,150200000.0
2009-11-04 05:00:00,84.595,84.595,84.595,84.595,68700000.0
2009-11-04 05:01:00,84.595,84.595,84.585,84.595,212800000.0
2009-11-04 05:02:00,84.595,84.595,84.59,84.595,126300000.0
2009-11-04 05:03:00,84.595,84.595,84.585,84.59,84900000.0
2009-11-04 05:04:00,84.59,84.595,84.575,84.585,406500000.0
2009-11-04 05:05:00,84.58,84.59,84.575,84.58,228600000.0
2009-11-04 05:06:00,84.58,84.585,84.555,84.56,123100000.0
2009-11-04 05:07:00,84.56,84.58,84.56,84.575,201800000.0
2009-11-04 05:08:00,84.575,84.58,84.57,84.58,213000000.0
2009-11-04 05:09:00,84.58,84.58,84.575,84.575,74200000.0
2009-11-04 05:10:00,84.585,84.59,84.57,84.57,57000000.0
2009-11-04 05:11:00,84.57,84.57,84.57,84.57,60300000.0
2009-11-04 05:12:00,84.57,84.57,84.565,84.57,10500000.0
2009-11-04 05:13:00,84.57,84.575,84.57,84.57,25000000.0
2009-11-04 05:14:00,84.57,84.57,84.54,84.545,97500000.0
2009-11-04 05:15:00,84.54,84.545,84.53,84.545,376200000.0
2009-11-04 05:16:00,84.54,84.55,84.535,84.55,33900000.0
2009-11-04 05:17:00,84.55,84.55,84.545,84.545,142100000.0
2009-11-04 05:18:00,84.55,84.56,84.545,84.555,129000000.0
2009-11-04 05:19:00,84.55,84.555,84.545,84.55,321100000.0
2009-11-04 05:20:00,84.55,84.555,84.545,84.545,76900000.0
2009-11-04 05:21:00,84.545,84.55,84.545,84.545,138300000.0
2009-11-04 05:22:00,84.545,84.55,84.53,84.55,204400000.0
2009-11-04 05:23:00,84.55,84.555,84.55,84.55,231100000.0
2009-11-04 05:24:00,84.55,84.575,84.55,84.56,342000000.0
2009-11-04 05:25:00,84.56,84.57,84.56,84.56,66000000.0
2009-11-04 05:26:00,84.56,84.56,84.555,84.555,22600000.0
2009-11-04 05:27:00,84.555,84.555,84.555,84.555,14700000.0
2009-11-04 05:28:00,84.555,84.565,84.555,84.56,26500000.0
2009-11-04 05:29:00,84.555,84.56,84.555,84.56,8100000.0
2009-11-04 05:30:00,84.56,84.565,84.56,84.565,13700000.0
2009-11-04 05:31:00,84.565,84.565,84.56,84.565,125100000.0
2009-11-04 05:32:00,84.565,84.565,84.56,84.565,83400000.0
2009-11-04 05:33:00,84.565,84.565,84.56,84.565,22700000.0
2009-11-04 05:34:00,84.56,84.58,84.555,84.575,308400000.0
2009-11-04 05:35:00,84.575,84.575,84.56,84.56,268600000.0
2009-11-04 05:36:00,84.555,84.575,84.555,84.575,251200000.0
2009-11-04 05:37:00,84.575,84.59,84.575,84.58,189000000.0
2009-11-04 05:38:00,84.58,84.58,84.575,84.575,32100000.0
2009-11-04 05:39:00,84.57,84.58,84.57,84.575,126800000.0
2009-11-04 05:40:00,84.57,84.575,84.545,84.55,241300000.0
2009-11-04 05:41:00,84.55,84.555,84.545,84.545,54500000.0
2009-11-04 05:42:00,84.545,84.55,84.54,84.545,40000000.0
2009-11-04 05:43:00,84.56,84.585,84.55,84.575,92400000.0
2009-11-04 05:44:00,84.575,84.58,84.565,84.575,82400000.0
2009-11-04 05:45:00,84.575,84.6,84.575,84.595,157200000.0
2009-11-04 05:46:00,84.595,84.65,84.595,84.645,147100000.0
2009-11-04 05:47:00,84.645,84.645,84.625,84.625,67700000.0
2009-11-04 05:48:00,84.625,84.63,84.62,84.625,93200000.0
2009-11-04 05:49:00,84.625,84.64,84.62,84.635,224900000.0
2009-11-04 05:50:00,84.635,84.645,84.635,84.64,115500000.0
2009-11-04 05:51:00,84.64,84.65,84.64,84.645,82500000.0
2009-11-04 05:52:00,84.645,84.655,84.64,84.65,113300000.0
2009-11-04 05:53:00,84.65,84.665,84.64,84.65,286200000.0
2009-11-04 05:54:00,84.65,84.655,84.64,84.645,66500000.0
2009-11-04 05:55:00,84.645,84.655,84.645,84.655,156500000.0
2009-11-04 05:56:00,84.655,84.67,84.655,84.66,119400000.0
2009-11-04 05:57:00,84.66,84.665,84.655,84.655,94600000.0
2009-11-04 05:58:00,84.655,84.66,84.655,84.655,124500000.0
2009-11-04 05:59:00,84.655,84.655,84.64,84.64,86200000.0
2009-11-04 06:00:00,84.64,84.64,84.63,84.63,130000000.0
2009-11-04 06:01:00,84.63,84.655,84.63,84.64,83900000.0
2009-11-04 06:02:00,84.64,84.64,84.635,84.635,109000000.0
2009-11-04 06:03:00,84.635,84.64,84.635,84.635,260900000.0
2009-11-04 06:04:00,84.64,84.64,84.635,84.635,40300000.0
2009-11-04 06:05:00,84.64,84.64,84.635,84.635,130600000.0
2009-11-04 06:06:00,84.635,84.64,84.635,84.64,145700000.0
2009-11-04 06:07:00,84.64,84.645,84.635,84.64,128000000.0
2009-11-04 06:08:00,84.64,84.64,84.635,84.64,32400000.0
2009-11-04 06:09:00,84.64,84.64,84.635,84.64,93600000.0
2009-11-04 06:10:00,84.64,84.655,84.635,84.655,133000000.0
2009-11-04 06:11:00,84.655,84.665,84.65,84.66,157900000.0
2009-11-04 06:12:00,84.66,84.66,84.65,84.65,97200000.0
2009-11-04 06:13:00,84.65,84.65,84.65,84.65,62600000.0
2009-11-04 06:14:00,84.65,84.66,84.645,84.65,324800000.0
2009-11-04 06:15:00,84.65,84.655,84.635,84.64,265600000.0
2009-11-04 06:16:00,84.64,84.645,84.635,84.635,132000000.0
2009-11-04 06:17:00,84.64,84.65,84.635,84.645,210100000.0
2009-11-04 06:18:00,84.645,84.665,84.63,84.66,133600000.0
2009-11-04 06:19:00,84.66,84.66,84.645,84.655,175300000.0
2009-11-04 06:20:00,84.655,84.66,84.655,84.66,142600000.0
2009-11-04 06:21:00,84.66,84.68,84.66,84.675,283100000.0
2009-11-04 06:22:00,84.675,84.68,84.66,84.665,186000000.0
2009-11-04 06:23:00,84.67,84.67,84.665,84.665,14200000.0
2009-11-04 06:24:00,84.665,84.665,84.66,84.665,121200000.0
2009-11-04 06:25:00,84.665,84.67,84.66,84.66,254200000.0
2009-11-04 06:26:00,84.66,84.665,84.66,84.66,30800000.0
2009-11-04 06:27:00,84.66,84.66,84.66,84.66,37600000.0
2009-11-04 06:28:00,84.66,84.665,84.66,84.665,99400000.0
2009-11-04 06:29:00,84.665,84.665,84.66,84.66,34100000.0
2009-11-04 06:30:00,84.66,84.66,84.655,84.655,155400000.0
2009-11-04 06:31:00,84.655,84.66,84.655,84.655,80200000.0
2009-11-04 06:32:00,84.66,84.66,84.645,84.65,78100000.0
2009-11-04 06:33:00,84.65,84.65,84.65,84.65,7000000.0
2009-11-04 06:34:00,84.645,84.645,84.64,84.64,108900000.0
2009-11-04 06:35:00,84.64,84.65,84.635,84.635,271500000.0
2009-11-04 06:36:00,84.635,84.64,84.635,84.64,141800000.0
2009-11-04 06:37:00,84.64,84.64,84.63,84.63,12800000.0
2009-11-04 06:38:00,84.63,84.64,84.625,84.625,290700000.0
2009-11-04 06:39:00,84.625,84.635,84.625,84.635,134500000.0
2009-11-04 06:40:00,84.635,84.645,84.635,84.645,59600000.0
2009-11-04 06:41:00,84.645,84.645,84.64,84.645,209100000.0
2009-11-04 06:42:00,84.645,84.645,84.64,84.645,101000000.0
2009-11-04 06:43:00,84.645,84.65,84.64,84.64,215200000.0
2009-11-04 06:44:00,84.64,84.64,84.635,84.635,45400000.0
2009-11-04 06:45:00,84.64,84.64,84.63,84.63,157500000.0
2009-11-04 06:46:00,84.63,84.63,84.63,84.63,59900000.0
2009-11-04 06:47:00,84.63,84.635,84.63,84.635,83700000.0
2009-11-04 06:48:00,84.635,84.64,84.63,84.63,177000000.0
2009-11-04 06:49:00,84.63,84.635,84.625,84.63,162500000.0
2009-11-04 06:50:00,84.63,84.63,84.625,84.625,79800000.0
2009-11-04 06:51:00,84.625,84.635,84.625,84.635,51200000.0
2009-11-04 06:52:00,84.635,84.65,84.63,84.645,239500000.0
2009-11-04 06:53:00,84.645,84.645,84.645,84.645,6400000.0
2009-11-04 06:54:00,84.645,84.645,84.64,84.645,138700000.0
2009-11-04 06:55:00,84.645,84.645,84.64,84.64,29300000.0
2009-11-04 06:56:00,84.64,84.64,84.635,84.635,102900000.0
2009-11-04 06:57:00,84.635,84.635,84.63,84.63,96200000.0
2009-11-04 06:58:00,84.63,84.635,84.625,84.635,19000000.0
2009-11-04 06:59:00,84.63,84.64,84.63,84.64,12200000.0
2009-11-04 07:00:00,84.645,84.645,84.64,84.645,109000000.0
2009-11-04 07:01:00,84.645,84.65,84.64,84.645,112500000.0
2009-11-04 07:02:00,84.645,84.645,84.635,84.645,287400000.0
2009-11-04 07:03:00,84.65,84.65,84.645,84.65,118900000.0
2009-11-04 07:04:00,84.65,84.65,84.645,84.65,57900000.0
2009-11-04 07:05:00,84.65,84.655,84.65,84.65,106000000.0
2009-11-04 07:06:00,84.65,84.655,84.65,84.655,14700000.0
2009-11-04 07:07:00,84.655,84.66,84.65,84.655,81600000.0
2009-11-04 07:08:00,84.655,84.66,84.655,84.66,157400000.0
2009-11-04 07:09:00,84.655,84.66,84.65,84.65,121100000.0
2009-11-04 07:10:00,84.65,84.65,84.65,84.65,24700000.0
2009-11-04 07:11:00,84.655,84.66,84.65,84.655,126600000.0
2009-11-04 07:12:00,84.655,84.655,84.645,84.655,98700000.0
2009-11-04 07:13:00,84.65,84.655,84.65,84.65,39000000.0
2009-11-04 07:14:00,84.655,84.655,84.65,84.65,28600000.0
2009-11-04 07:15:00,84.655,84.66,84.65,84.655,134000000.0
2009-11-04 07:16:00,84.655,84.67,84.63,84.63,228700000.0
2009-11-04 07:17:00,84.63,84.65,84.63,84.64,104500000.0
2009-11-04 07:18:00,84.635,84.64,84.635,84.635,162800000.0
2009-11-04 07:19:00,84.635,84.64,84.63,84.64,139900000.0
2009-11-04 07:20:00,84.64,84.665,84.635,84.65,239100000.0
2009-11-04 07:21:00,84.65,84.675,84.645,84.665,278400000.0
2009-11-04 07:22:00,84.665,84.665,84.66,84.66,32200000.0
2009-11-04 07:23:00,84.665,84.68,84.66,84.675,223100000.0
2009-11-04 07:24:00,84.675,84.68,84.67,84.675,205700000.0
2009-11-04 07:25:00,84.675,84.685,84.675,84.675,200400000.0
2009-11-04 07:26:00,84.675,84.68,84.675,84.68,188900000.0
2009-11-04 07:27:00,84.68,84.685,84.675,84.68,125700000.0
2009-11-04 07:28:00,84.68,84.68,84.675,84.675,112900000.0
2009-11-04 07:29:00,84.675,84.68,84.675,84.68,81400000.0
2009-11-04 07:30:00,84.68,84.7,84.68,84.695,122400000.0
2009-11-04 07:31:00,84.695,84.7,84.69,84.695,205000000.0
2009-11-04 07:32:00,84.695,84.695,84.69,84.69,105700000.0
2009-11-04 07:33:00,84.69,84.695,84.69,84.69,286200000.0
2009-11-04 07:34:00,84.69,84.7,84.69,84.69,165400000.0
2009-11-04 07:35:00,84.69,84.715,84.685,84.705,285800000.0
2009-11-04 07:36:00,84.705,84.71,84.7,84.7,248000000.0
2009-11-04 07:37:00,84.7,84.71,84.7,84.7,373900000.0
2009-11-04 07:38:00,84.705,84.71,84.705,84.705,148700000.0
2009-11-04 07:39:00,84.705,84.745,84.705,84.72,320200000.0
2009-11-04 07:40:00,84.72,84.74,84.705,84.705,176700000.0
2009-11-04 07:41:00,84.71,84.74,84.705,84.735,203700000.0
2009-11-04 07:42:00,84.735,84.735,84.71,84.72,393500000.0
2009-11-04 07:43:00,84.725,84.735,84.725,84.73,149300000.0
2009-11-04 07:44:00,84.74,84.74,84.72,84.725,50700000.0
2009-11-04 07:45:00,84.73,84.735,84.72,84.72,138700000.0
2009-11-04 07:46:00,84.72,84.73,84.715,84.72,213300000.0
2009-11-04 07:47:00,84.72,84.72,84.715,84.715,172500000.0
2009-11-04 07:48:00,84.715,84.735,84.715,84.735,546900000.0
2009-11-04 07:49:00,84.735,84.735,84.715,84.72,336000000.0
2009-11-04 07:50:00,84.72,84.72,84.715,84.715,355200000.0
2009-11-04 07:51:00,84.715,84.715,84.67,84.675,185600000.0
2009-11-04 07:52:00,84.675,84.675,84.67,84.675,48600000.0
2009-11-04 07:53:00,84.675,84.675,84.665,84.665,109300000.0
2009-11-04 07:54:00,84.665,84.675,84.655,84.665,139000000.0
2009-11-04 07:55:00,84.67,84.675,84.665,84.67,129300000.0
2009-11-04 07:56:00,84.67,84.67,84.665,84.67,139100000.0
2009-11-04 07:57:00,84.675,84.68,84.645,84.65,111000000.0
2009-11-04 07:58:00,84.655,84.66,84.635,84.655,152600000.0
2009-11-04 07:59:00,84.66,84.685,84.645,84.655,246900000.0
2009-11-04 08:00:00,84.655,84.68,84.655,84.67,199800000.0
2009-11-04 08:01:00,84.67,84.69,84.665,84.685,277399999.0
2009-11-04 08:02:00,84.685,84.69,84.66,84.68,218000000.0
2009-11-04 08:03:00,84.68,84.69,84.68,84.69,165600000.0
2009-11-04 08:04:00,84.69,84.69,84.675,84.675,241300000.0
2009-11-04 08:05:00,84.675,84.675,84.665,84.665,402800000.0
2009-11-04 08:06:00,84.67,84.7,84.665,84.7,262700000.0
2009-11-04 08:07:00,84.7,84.7,84.68,84.695,262900000.0
2009-11-04 08:08:00,84.695,84.7,84.69,84.69,141900000.0
2009-11-04 08:09:00,84.69,84.7,84.68,84.68,190600000.0
2009-11-04 08:10:00,84.68,84.685,84.675,84.68,57000000.0
2009-11-04 08:11:00,84.68,84.68,84.67,84.67,63700000.0
2009-11-04 08:12:00,84.67,84.68,84.665,84.675,155300000.0
2009-11-04 08:13:00,84.68,84.685,84.675,84.675,82800000.0
2009-11-04 08:14:00,84.675,84.68,84.675,84.675,116800000.0
2009-11-04 08:15:00,84.67,84.68,84.67,84.675,42600000.0
2009-11-04 08:16:00,84.675,84.685,84.675,84.68,214000000.0
2009-11-04 08:17:00,84.68,84.68,84.675,84.675,87800000.0
2009-11-04 08:18:00,84.675,84.705,84.675,84.705,22500000.0
2009-11-04 08:19:00,84.705,84.705,84.69,84.695,142100000.0
2009-11-04 08:20:00,84.695,84.705,84.685,84.705,112600000.0
2009-11-04 08:21:00,84.71,84.73,84.69,84.725,151600000.0
2009-11-04 08:22:00,84.73,84.73,84.72,84.72,172400000.0
2009-11-04 08:23:00,84.72,84.725,84.72,84.725,15600000.0
2009-11-04 08:24:00,84.725,84.725,84.71,84.71,70700000.0
2009-11-04 08:25:00,84.71,84.715,84.71,84.715,72900000.0
2009-11-04 08:26:00,84.72,84.725,84.71,84.72,83000000.0
2009-11-04 08:27:00,84.72,84.735,84.715,84.735,60100000.0
2009-11-04 08:28:00,84.735,84.78,84.735,84.775,497800000.0
2009-11-04 08:29:00,84.775,84.78,84.745,84.745,191600000.0
2009-11-04 08:30:00,84.745,84.765,84.735,84.745,197000000.0
2009-11-04 08:31:00,84.745,84.745,84.74,84.74,20400000.0
2009-11-04 08:32:00,84.745,84.8,84.745,84.785,325300000.0
2009-11-04 08:33:00,84.785,84.785,84.765,84.765,228000000.0
2009-11-04 08:34:00,84.765,84.765,84.735,84.735,171600000.0
2009-11-04 08:35:00,84.74,84.755,84.73,84.75,246800000.0
2009-11-04 08:36:00,84.75,84.75,84.73,84.73,77300000.0
2009-11-04 08:37:00,84.725,84.745,84.725,84.725,49900000.0
2009-11-04 08:38:00,84.725,84.745,84.725,84.735,45200000.0
2009-11-04 08:39:00,84.735,84.75,84.725,84.725,125400000.0
2009-11-04 08:40:00,84.725,84.755,84.725,84.75,217800000.0
2009-11-04 08:41:00,84.745,84.76,84.745,84.76,130300000.0
2009-11-04 08:42:00,84.76,84.775,84.755,84.765,96900000.0
2009-11-04 08:43:00,84.77,84.79,84.765,84.775,154900000.0
2009-11-04 08:44:00,84.775,84.78,84.765,84.78,128700000.0
2009-11-04 08:45:00,84.78,84.785,84.775,84.775,37600000.0
2009-11-04 08:46:00,84.77,84.81,84.765,84.81,256200000.0
2009-11-04 08:47:00,84.805,84.85,84.795,84.85,429900000.0
2009-11-04 08:48:00,84.85,84.85,84.825,84.845,187100000.0
2009-11-04 08:49:00,84.84,84.87,84.835,84.86,346300000.0
2009-11-04 08:50:00,84.865,84.905,84.865,84.895,509600000.0
2009-11-04 08:51:00,84.895,84.895,84.865,84.865,319200000.0
2009-11-04 08:52:00,84.865,84.865,84.85,84.855,142400000.0
2009-11-04 08:53:00,84.85,84.88,84.85,84.875,390100000.0
2009-11-04 08:54:00,84.885,84.915,84.875,84.905,113800000.0
2009-11-04 08:55:00,84.905,84.99,84.905,84.965,568800000.0
2009-11-04 08:56:00,84.97,84.975,84.945,84.945,174000000.0
2009-11-04 08:57:00,84.94,84.955,84.905,84.925,231500000.0
2009-11-04 08:58:00,84.935,84.95,84.9,84.915,150800000.0
2009-11-04 08:59:00,84.92,84.96,84.915,84.955,277000000.0
2009-11-04 09:00:00,84.96,84.995,84.955,84.99,205699999.0
2009-11-04 09:01:00,84.99,84.99,84.945,84.945,203900000.0
2009-11-04 09:02:00,84.945,84.95,84.925,84.95,210200000.0
2009-11-04 09:03:00,84.95,84.96,84.95,84.955,165800000.0
2009-11-04 09:04:00,84.955,84.97,84.95,84.95,418500000.0
2009-11-04 09:05:00,84.95,84.965,84.93,84.96,531500000.0
2009-11-04 09:06:00,84.96,84.985,84.935,84.955,280600000.0
2009-11-04 09:07:00,84.955,84.985,84.955,84.985,212000000.0
2009-11-04 09:08:00,84.985,84.99,84.975,84.99,196500000.0
2009-11-04 09:09:00,84.98,85.005,84.975,84.99,400200000.0
2009-11-04 09:10:00,84.99,85.015,84.985,85.01,294300000.0
2009-11-04 09:11:00,85.005,85.01,84.975,84.99,476300000.0
2009-11-04 09:12:00,84.985,85.015,84.985,85.005,431800000.0
2009-11-04 09:13:00,85.005,85.005,84.975,84.995,430800000.0
2009-11-04 09:14:00,85.0,85.02,84.995,85.0,276400000.0
2009-11-04 09:15:00,85.0,85.07,84.995,85.065,385600000.0
2009-11-04 09:16:00,85.065,85.075,85.04,85.07,751900001.0
2009-11-04 09:17:00,85.065,85.075,85.035,85.04,507300000.0
2009-11-04 09:18:00,85.04,85.045,85.035,85.045,406400000.0
2009-11-04 09:19:00,85.045,85.1,85.04,85.07,497900000.0
2009-11-04 09:20:00,85.065,85.11,85.065,85.1,602300000.0
2009-11-04 09:21:00,85.1,85.18,85.095,85.15,781700001.0
2009-11-04 09:22:00,85.15,85.16,85.145,85.155,489099999.0
2009-11-04 09:23:00,85.155,85.175,85.145,85.175,311400000.0
2009-11-04 09:24:00,85.175,85.25,85.17,85.24,597500000.0
2009-11-04 09:25:00,85.235,85.245,85.215,85.245,734899999.0
2009-11-04 09:26:00,85.235,85.255,85.225,85.23,297300000.0
2009-11-04 09:27:00,85.23,85.235,85.205,85.23,306700000.0
2009-11-04 09:28:00,85.23,85.24,85.205,85.215,285200000.0
2009-11-04 09:29:00,85.215,85.215,85.18,85.19,369199999.0
2009-11-04 09:30:00,85.19,85.2,85.145,85.16,342200000.0
2009-11-04 09:31:00,85.16,85.16,85.125,85.125,182600000.0
2009-11-04 09:32:00,85.125,85.14,85.1,85.135,338000000.0
2009-11-04 09:33:00,85.135,85.135,85.09,85.09,244000000.0
2009-11-04 09:34:00,85.095,85.115,85.08,85.115,421500000.0
2009-11-04 09:35:00,85.11,85.14,85.11,85.135,326400000.0
2009-11-04 09:36:00,85.135,85.14,85.115,85.12,261200000.0
2009-11-04 09:37:00,85.12,85.13,84.71,84.905,284100001.0
2009-11-04 09:38:00,84.925,85.005,84.925,85.0,455700001.0
2009-11-04 09:39:00,85.0,85.025,84.945,84.96,517300000.0
2009-11-04 09:40:00,84.96,85.01,84.95,84.965,279800000.0
2009-11-04 09:41:00,84.965,84.98,84.865,84.865,309700000.0
2009-11-04 09:42:00,84.86,84.88,84.835,84.84,471200000.0
2009-11-04 09:43:00,84.845,84.87,84.84,84.87,294300000.0
2009-11-04 09:44:00,84.865,84.9,84.865,84.89,342800000.0
2009-11-04 09:45:00,84.89,84.915,84.84,84.845,244000000.0
2009-11-04 09:46:00,84.84,84.84,84.77,84.81,401000000.0
2009-11-04 09:47:00,84.83,84.87,84.83,84.865,498800000.0
2009-11-04 09:48:00,84.86,84.86,84.845,84.855,375400000.0
2009-11-04 09:49:00,84.855,84.9,84.855,84.9,414700000.0
2009-11-04 09:50:00,84.905,84.955,84.905,84.955,369600001.0
2009-11-04 09:51:00,84.955,84.99,84.94,84.94,320800000.0
2009-11-04 09:52:00,84.94,84.96,84.915,84.955,468100000.0
2009-11-04 09:53:00,84.95,84.985,84.95,84.985,403200000.0
2009-11-04 09:54:00,84.985,85.03,84.985,85.005,411600000.0
2009-11-04 09:55:00,85.005,85.015,84.975,84.975,257900000.0
2009-11-04 09:56:00,84.975,84.975,84.95,84.97,335600000.0
2009-11-04 09:57:00,84.975,85.015,84.975,85.01,148600000.0
2009-11-04 09:58:00,85.01,85.01,84.97,84.995,162400000.0
2009-11-04 09:59:00,84.995,85.0,84.98,84.995,190000000.0
2009-11-04 10:00:00,84.995,85.005,84.975,84.98,342200001.0
2009-11-04 10:01:00,84.985,85.03,84.98,85.03,377200000.0
2009-11-04 10:02:00,85.03,85.03,84.98,85.015,288400000.0
2009-11-04 10:03:00,85.005,85.025,84.99,85.025,491200001.0
2009-11-04 10:04:00,85.025,85.08,85.02,85.075,554600000.0
2009-11-04 10:05:00,85.08,85.165,85.07,85.155,600999999.0
2009-11-04 10:06:00,85.155,85.17,85.11,85.155,647300001.0
2009-11-04 10:07:00,85.16,85.175,85.145,85.16,504100000.0
2009-11-04 10:08:00,85.16,85.165,85.13,85.14,341000000.0
2009-11-04 10:09:00,85.135,85.155,85.135,85.145,433200000.0
2009-11-04 10:10:00,85.145,85.17,85.145,85.145,528400001.0
2009-11-04 10:11:00,85.145,85.2,85.145,85.195,682200000.0
2009-11-04 10:12:00,85.195,85.225,85.19,85.22,464300000.0
2009-11-04 10:13:00,85.22,85.23,85.21,85.225,393800000.0
2009-11-04 10:14:00,85.225,85.25,85.225,85.235,497300000.0
2009-11-04 10:15:00,85.235,85.27,85.235,85.27,499900000.0
2009-11-04 10:16:00,85.265,85.295,85.255,85.295,295700000.0
2009-11-04 10:17:00,85.295,85.325,85.275,85.315,437200000.0
2009-11-04 10:18:00,85.315,85.315,85.265,85.275,327000000.0
2009-11-04 10:19:00,85.275,85.285,85.26,85.26,319200000.0
2009-11-04 10:20:00,85.26,85.305,85.26,85.285,177900000.0
2009-11-04 10:21:00,85.285,85.325,85.28,85.32,307400001.0
2009-11-04 10:22:00,85.32,85.33,85.295,85.295,237600000.0
2009-11-04 10:23:00,85.295,85.305,85.285,85.285,446900000.0
2009-11-04 10:24:00,85.285,85.295,85.275,85.295,386300000.0
2009-11-04 10:25:00,85.295,85.295,85.28,85.29,367400000.0
2009-11-04 10:26:00,85.285,85.295,85.255,85.28,332100000.0
2009-11-04 10:27:00,85.275,85.31,85.275,85.31,260000000.0
2009-11-04 10:28:00,85.305,85.305,85.25,85.3,321400000.0
2009-11-04 10:29:00,85.3,85.3,85.27,85.285,183700000.0
2009-11-04 10:30:00,85.285,85.37,85.28,85.36,397000000.0
2009-11-04 10:31:00,85.36,85.385,85.355,85.38,253899999.0
2009-11-04 10:32:00,85.38,85.385,85.325,85.325,378600000.0
2009-11-04 10:33:00,85.325,85.33,85.31,85.32,162800000.0
2009-11-04 10:34:00,85.32,85.36,85.315,85.35,352900000.0
2009-11-04 10:35:00,85.345,85.365,85.33,85.365,361700000.0
2009-11-04 10:36:00,85.365,85.41,85.365,85.395,486700000.0
2009-11-04 10:37:00,85.395,85.46,85.39,85.44,556200000.0
2009-11-04 10:38:00,85.44,85.465,85.425,85.45,607000000.0
2009-11-04 10:39:00,85.45,85.47,85.44,85.44,492100000.0
2009-11-04 10:40:00,85.44,85.45,85.425,85.435,533300000.0
2009-11-04 10:41:00,85.435,85.435,85.38,85.385,488700000.0
2009-11-04 10:42:00,85.385,85.405,85.355,85.365,358600000.0
2009-11-04 10:43:00,85.365,85.39,85.365,85.385,308400000.0
2009-11-04 10:44:00,85.385,85.385,85.375,85.385,179900000.0
2009-11-04 10:45:00,85.385,85.385,85.355,85.355,240700000.0
2009-11-04 10:46:00,85.355,85.375,85.35,85.355,266400001.0
2009-11-04 10:47:00,85.355,85.39,85.355,85.375,330500000.0
2009-11-04 10:48:00,85.375,85.38,85.36,85.365,271800001.0
2009-11-04 10:49:00,85.365,85.365,85.335,85.335,394000000.0
2009-11-04 10:50:00,85.335,85.375,85.33,85.375,362200000.0
2009-11-04 10:51:00,85.375,85.38,85.36,85.37,505800000.0
2009-11-04 10:52:00,85.365,85.38,85.35,85.355,381900000.0
2009-11-04 10:53:00,85.355,85.365,85.35,85.355,345100000.0
2009-11-04 10:54:00,85.355,85.36,85.345,85.355,377500000.0
2009-11-04 10:55:00,85.355,85.355,85.34,85.35,377799999.0
2009-11-04 10:56:00,85.35,85.36,85.34,85.345,364200000.0
2009-11-04 10:57:00,85.345,85.345,85.315,85.315,165300000.0
2009-11-04 10:58:00,85.295,85.305,85.28,85.295,328300000.0
2009-11-04 10:59:00,85.295,85.335,85.295,85.3,273900000.0
2009-11-04 11:00:00,85.31,85.325,85.295,85.31,365900000.0
2009-11-04 11:01:00,85.31,85.32,85.255,85.26,419500000.0
2009-11-04 11:02:00,85.26,85.265,85.225,85.24,159800000.0
2009-11-04 11:03:00,85.24,85.27,85.235,85.27,236000000.0
2009-11-04 11:04:00,85.26,85.305,85.255,85.305,343800000.0
2009-11-04 11:05:00,85.3,85.34,85.295,85.335,234900000.0
2009-11-04 11:06:00,85.335,85.34,85.335,85.335,174600000.0
2009-11-04 11:07:00,85.34,85.38,85.335,85.38,311300000.0
2009-11-04 11:08:00,85.38,85.38,85.35,85.35,132000000.0
2009-11-04 11:09:00,85.35,85.36,85.345,85.35,112900000.0
2009-11-04 11:10:00,85.355,85.365,85.325,85.355,224100000.0
2009-11-04 11:11:00,85.35,85.37,85.33,85.36,355200000.0
2009-11-04 11:12:00,85.36,85.375,85.345,85.375,393499999.0
2009-11-04 11:13:00,85.375,85.38,85.36,85.36,339900000.0
2009-11-04 11:14:00,85.36,85.415,85.355,85.39,353600000.0
2009-11-04 11:15:00,85.395,85.44,85.39,85.425,197100000.0
2009-11-04 11:16:00,85.425,85.455,85.415,85.435,273000000.0
2009-11-04 11:17:00,85.435,85.445,85.425,85.435,163800000.0
2009-11-04 11:18:00,85.425,85.43,85.4,85.43,338100000.0
2009-11-04 11:19:00,85.43,85.44,85.41,85.43,351600000.0
2009-11-04 11:20:00,85.43,85.44,85.41,85.41,402500000.0
2009-11-04 11:21:00,85.41,85.41,85.405,85.405,94000000.0
2009-11-04 11:22:00,85.405,85.415,85.405,85.41,244200000.0
2009-11-04 11:23:00,85.41,85.42,85.39,85.41,324500000.0
2009-11-04 11:24:00,85.415,85.415,85.37,85.37,257100000.0
2009-11-04 11:25:00,85.37,85.405,85.37,85.405,318600000.0
2009-11-04 11:26:00,85.405,85.405,85.365,85.365,208999999.0
2009-11-04 11:27:00,85.365,85.375,85.355,85.365,178400000.0
2009-11-04 11:28:00,85.365,85.405,85.365,85.39,413600000.0
2009-11-04 11:29:00,85.39,85.39,85.37,85.375,211600000.0
2009-11-04 11:30:00,85.375,85.39,85.365,85.375,123700000.0
2009-11-04 11:31:00,85.38,85.395,85.38,85.385,117100000.0
2009-11-04 11:32:00,85.385,85.455,85.375,85.455,333200000.0
2009-11-04 11:33:00,85.455,85.455,85.42,85.445,140500000.0
2009-11-04 11:34:00,85.45,85.455,85.43,85.43,56600000.0
2009-11-04 11:35:00,85.43,85.51,85.43,85.495,338100000.0
2009-11-04 11:36:00,85.495,85.5,85.475,85.48,345000000.0
2009-11-04 11:37:00,85.48,85.515,85.48,85.51,217800000.0
2009-11-04 11:38:00,85.515,85.545,85.51,85.51,238400000.0
2009-11-04 11:39:00,85.51,85.53,85.51,85.53,135800000.0
2009-11-04 11:40:00,85.53,85.59,85.52,85.585,292500000.0
2009-11-04 11:41:00,85.585,85.625,85.585,85.62,386000000.0
2009-11-04 11:42:00,85.62,85.71,85.62,85.685,443100000.0
2009-11-04 11:43:00,85.685,85.685,85.645,85.645,716800000.0
2009-11-04 11:44:00,85.645,85.65,85.62,85.635,282800000.0
2009-11-04 11:45:00,85.635,85.67,85.625,85.67,382800000.0
2009-11-04 11:46:00,85.67,85.69,85.645,85.655,533800000.0
2009-11-04 11:47:00,85.655,85.66,85.645,85.65,275200000.0
2009-11-04 11:48:00,85.65,85.65,85.625,85.625,185700000.0
2009-11-04 11:49:00,85.625,85.645,85.625,85.645,373099999.0
2009-11-04 11:50:00,85.645,85.65,85.635,85.645,190400000.0
2009-11-04 11:51:00,85.645,85.69,85.645,85.67,185700000.0
2009-11-04 11:52:00,85.67,85.69,85.67,85.69,117800000.0
2009-11-04 11:53:00,85.69,85.725,85.69,85.72,367700000.0
2009-11-04 11:54:00,85.72,85.73,85.715,85.72,350300000.0
2009-11-04 11:55:00,85.72,85.735,85.705,85.72,377700000.0
2009-11-04 11:56:00,85.72,85.72,85.705,85.705,365500000.0
2009-11-04 11:57:00,85.705,85.74,85.705,85.74,460000000.0
2009-11-04 11:58:00,85.74,85.76,85.735,85.755,223400000.0
2009-11-04 11:59:00,85.76,85.76,85.73,85.735,223000000.0
2009-11-04 12:00:00,85.74,85.755,85.705,85.705,466000000.0
2009-11-04 12:01:00,85.705,85.71,85.69,85.69,223400000.0
2009-11-04 12:02:00,85.69,85.705,85.68,85.695,190400000.0
2009-11-04 12:03:00,85.695,85.695,85.675,85.675,80300000.0
2009-11-04 12:04:00,85.675,85.69,85.67,85.675,222100000.0
2009-11-04 12:05:00,85.675,85.7,85.665,85.695,197400000.0
2009-11-04 12:06:00,85.695,85.71,85.695,85.71,320600000.0
2009-11-04 12:07:00,85.705,85.71,85.695,85.71,222500000.0
2009-11-04 12:08:00,85.71,85.715,85.7,85.705,46400000.0
2009-11-04 12:09:00,85.7,85.735,85.7,85.73,266900000.0
2009-11-04 12:10:00,85.73,85.74,85.725,85.735,158700000.0
2009-11-04 12:11:00,85.735,85.735,85.715,85.715,100700000.0
2009-11-04 12:12:00,85.71,85.725,85.685,85.685,90100000.0
2009-11-04 12:13:00,85.685,85.695,85.665,85.69,171300000.0
2009-11-04 12:14:00,85.69,85.7,85.68,85.69,178900000.0
2009-11-04 12:15:00,85.69,85.695,85.665,85.685,171000000.0
2009-11-04 12:16:00,85.685,85.695,85.675,85.69,351300000.0
2009-11-04 12:17:00,85.685,85.69,85.665,85.675,257600001.0
2009-11-04 12:18:00,85.68,85.71,85.68,85.695,356000000.0
2009-11-04 12:19:00,85.695,85.71,85.69,85.705,703800003.0
2009-11-04 12:20:00,85.705,85.705,85.7,85.705,102000000.0
2009-11-04 12:21:00,85.7,85.71,85.695,85.705,190900000.0
2009-11-04 12:22:00,85.705,85.71,85.7,85.705,152600000.0
2009-11-04 12:23:00,85.705,85.715,85.7,85.705,112600000.0
2009-11-04 12:24:00,85.705,85.745,85.7,85.735,286800000.0
2009-11-04 12:25:00,85.735,85.74,85.715,85.74,267399999.0
2009-11-04 12:26:00,85.735,85.745,85.725,85.74,195499998.0
2009-11-04 12:27:00,85.74,85.76,85.74,85.75,211800000.0
2009-11-04 12:28:00,85.75,85.77,85.745,85.76,349400000.0
2009-11-04 12:29:00,85.76,85.775,85.75,85.765,428300000.0
2009-11-04 12:30:00,85.765,85.835,85.745,85.81,929800000.0
2009-11-04 12:31:00,85.805,85.81,85.775,85.775,418300000.0
2009-11-04 12:32:00,85.775,85.785,85.755,85.765,183500000.0
2009-11-04 12:33:00,85.765,85.785,85.76,85.77,421700000.0
2009-11-04 12:34:00,85.77,85.79,85.77,85.79,379399999.0
2009-11-04 12:35:00,85.785,85.79,85.77,85.77,211800000.0
2009-11-04 12:36:00,85.77,85.785,85.765,85.785,206799999.0
2009-11-04 12:37:00,85.785,85.79,85.765,85.765,515200000.0
2009-11-04 12:38:00,85.765,85.785,85.765,85.785,413100000.0
2009-11-04 12:39:00,85.78,85.78,85.73,85.74,460800000.0
2009-11-04 12:40:00,85.74,85.74,85.725,85.725,60400000.0
2009-11-04 12:41:00,85.72,85.74,85.72,85.73,232999999.0
2009-11-04 12:42:00,85.73,85.745,85.725,85.73,315900000.0
2009-11-04 12:43:00,85.73,85.74,85.73,85.735,375100000.0
2009-11-04 12:44:00,85.735,85.74,85.69,85.695,457700000.0
2009-11-04 12:45:00,85.695,85.7,85.69,85.69,253800000.0
2009-11-04 12:46:00,85.69,85.72,85.69,85.7,250400000.0
2009-11-04 12:47:00,85.7,85.7,85.69,85.695,277700000.0
2009-11-04 12:48:00,85.695,85.695,85.69,85.69,143200000.0
2009-11-04 12:49:00,85.695,85.71,85.685,85.695,270000000.0
2009-11-04 12:50:00,85.695,85.71,85.67,85.71,257200000.0
2009-11-04 12:51:00,85.71,85.73,85.7,85.7,197200000.0
2009-11-04 12:52:00,85.7,85.705,85.68,85.695,148900000.0
2009-11-04 12:53:00,85.695,85.72,85.695,85.705,273300000.0
2009-11-04 12:54:00,85.705,85.765,85.705,85.765,296000000.0
2009-11-04 12:55:00,85.76,85.765,85.745,85.76,186600000.0
2009-11-04 12:56:00,85.76,85.785,85.755,85.775,330500000.0
2009-11-04 12:57:00,85.775,85.785,85.76,85.76,159800000.0
2009-11-04 12:58:00,85.76,85.78,85.76,85.77,250200000.0
2009-11-04 12:59:00,85.77,85.8,85.765,85.8,412300000.0
2009-11-04 13:00:00,85.8,85.81,85.785,85.79,216700000.0
2009-11-04 13:01:00,85.79,85.79,85.765,85.77,239399999.0
2009-11-04 13:02:00,85.77,85.795,85.755,85.79,557800000.0
2009-11-04 13:03:00,85.79,85.795,85.78,85.79,121900000.0
2009-11-04 13:04:00,85.79,85.8,85.785,85.795,107300000.0
2009-11-04 13:05:00,85.795,85.815,85.795,85.795,311800000.0
2009-11-04 13:06:00,85.795,85.795,85.79,85.795,87000000.0
2009-11-04 13:07:00,85.795,85.795,85.76,85.76,78100000.0
2009-11-04 13:08:00,85.755,85.755,85.74,85.745,106600000.0
2009-11-04 13:09:00,85.745,85.745,85.71,85.72,160800000.0
2009-11-04 13:10:00,85.725,85.725,85.655,85.66,326000000.0
2009-11-04 13:11:00,85.66,85.695,85.605,85.605,582300000.0
2009-11-04 13:12:00,85.61,85.62,85.6,85.615,363200000.0
2009-11-04 13:13:00,85.615,85.665,85.615,85.62,402100000.0
2009-11-04 13:14:00,85.62,85.635,85.565,85.59,355500000.0
2009-11-04 13:15:00,85.585,85.625,85.585,85.6,401700000.0
2009-11-04 13:16:00,85.6,85.645,85.595,85.635,330500000.0
2009-11-04 13:17:00,85.635,85.655,85.605,85.62,337500000.0
2009-11-04 13:18:00,85.62,85.66,85.62,85.66,159799999.0
2009-11-04 13:19:00,85.66,85.66,85.635,85.655,466000000.0
2009-11-04 13:20:00,85.655,85.67,85.655,85.665,265100000.0
2009-11-04 13:21:00,85.665,85.68,85.655,85.67,288400000.0
2009-11-04 13:22:00,85.67,85.685,85.655,85.685,457899999.0
2009-11-04 13:23:00,85.685,85.695,85.68,85.69,255400000.0
2009-11-04 13:24:00,85.695,85.71,85.69,85.7,239400000.0
2009-11-04 13:25:00,85.7,85.7,85.68,85.68,64100000.0
2009-11-04 13:26:00,85.68,85.685,85.66,85.665,210300000.0
2009-11-04 13:27:00,85.665,85.665,85.645,85.65,79900000.0
2009-11-04 13:28:00,85.65,85.65,85.62,85.62,114400000.0
2009-11-04 13:29:00,85.62,85.63,85.615,85.62,43000000.0
2009-11-04 13:30:00,85.62,85.62,85.565,85.57,152700000.0
2009-11-04 13:31:00,85.57,85.58,85.545,85.555,111400000.0
2009-11-04 13:32:00,85.55,85.555,85.535,85.545,219500000.0
2009-11-04 13:33:00,85.545,85.565,85.545,85.565,237399998.0
2009-11-04 13:34:00,85.565,85.565,85.545,85.555,351200000.0
2009-11-04 13:35:00,85.555,85.59,85.555,85.585,255000000.0
2009-11-04 13:36:00,85.585,85.595,85.585,85.595,75700000.0
2009-11-04 13:37:00,85.595,85.61,85.595,85.605,43100000.0
2009-11-04 13:38:00,85.605,85.605,85.595,85.595,86800000.0
2009-11-04 13:39:00,85.595,85.595,85.56,85.56,234900000.0
2009-11-04 13:40:00,85.565,85.57,85.52,85.525,269600000.0
2009-11-04 13:41:00,85.53,85.56,85.53,85.56,275700000.0
2009-11-04 13:42:00,85.56,85.59,85.535,85.535,381300000.0
2009-11-04 13:43:00,85.535,85.54,85.485,85.485,308500000.0
2009-11-04 13:44:00,85.485,85.505,85.48,85.49,249400000.0
2009-11-04 13:45:00,85.485,85.5,85.475,85.49,152200000.0
2009-11-04 13:46:00,85.485,85.5,85.47,85.47,196400000.0
2009-11-04 13:47:00,85.47,85.48,85.47,85.47,156200000.0
2009-11-04 13:48:00,85.47,85.5,85.47,85.49,166699998.0
2009-11-04 13:49:00,85.495,85.505,85.495,85.505,430400000.0
2009-11-04 13:50:00,85.5,85.52,85.495,85.5,193800000.0
2009-11-04 13:51:00,85.495,85.515,85.495,85.51,62400000.0
2009-11-04 13:52:00,85.515,85.54,85.505,85.54,106200000.0
2009-11-04 13:53:00,85.535,85.555,85.53,85.545,180200000.0
2009-11-04 13:54:00,85.545,85.575,85.545,85.575,279800000.0
2009-11-04 13:55:00,85.575,85.585,85.55,85.585,334700000.0
2009-11-04 13:56:00,85.585,85.59,85.575,85.585,243500000.0
2009-11-04 13:57:00,85.585,85.595,85.575,85.595,363300000.0
2009-11-04 13:58:00,85.595,85.595,85.555,85.565,287400000.0
2009-11-04 13:59:00,85.565,85.595,85.565,85.58,310400000.0
2009-11-04 14:00:00,85.58,85.625,85.58,85.615,378700000.0
2009-11-04 14:01:00,85.615,85.63,85.61,85.625,318100000.0
2009-11-04 14:02:00,85.63,85.63,85.6,85.6,212700000.0
2009-11-04 14:03:00,85.6,85.63,85.6,85.62,257000000.0
2009-11-04 14:04:00,85.615,85.615,85.585,85.59,69000000.0
2009-11-04 14:05:00,85.595,85.6,85.57,85.575,332200000.0
2009-11-04 14:06:00,85.575,85.6,85.575,85.59,693200000.0
2009-11-04 14:07:00,85.59,85.625,85.585,85.605,535800000.0
2009-11-04 14:08:00,85.61,85.61,85.58,85.595,610699999.0
2009-11-04 14:09:00,85.595,85.62,85.555,85.57,607900001.0
2009-11-04 14:10:00,85.565,85.565,85.505,85.56,577000000.0
2009-11-04 14:11:00,85.56,85.585,85.555,85.555,397600000.0
2009-11-04 14:12:00,85.56,85.565,85.525,85.53,379900001.0
2009-11-04 14:13:00,85.53,85.53,85.51,85.515,423900000.0
2009-11-04 14:14:00,85.515,85.54,85.515,85.535,372400000.0
2009-11-04 14:15:00,85.54,85.56,85.535,85.555,592400002.0
2009-11-04 14:16:00,85.56,85.57,85.54,85.545,635700000.0
2009-11-04 14:17:00,85.545,85.545,85.52,85.535,516200000.0
2009-11-04 14:18:00,85.535,85.545,85.525,85.525,558700000.0
2009-11-04 14:19:00,85.525,85.53,85.48,85.495,344600000.0
2009-11-04 14:20:00,85.49,85.5,85.475,85.48,429200000.0
2009-11-04 14:21:00,85.48,85.48,85.44,85.445,298600000.0
2009-11-04 14:22:00,85.445,85.495,85.445,85.495,360700000.0
2009-11-04 14:23:00,85.495,85.495,85.45,85.465,494800000.0
2009-11-04 14:24:00,85.465,85.48,85.46,85.475,249500000.0
2009-11-04 14:25:00,85.475,85.48,85.465,85.465,441500000.0
2009-11-04 14:26:00,85.46,85.46,85.455,85.46,133800000.0
2009-11-04 14:27:00,85.455,85.485,85.445,85.475,279200001.0
2009-11-04 14:28:00,85.475,85.495,85.465,85.495,267899998.0
2009-11-04 14:29:00,85.495,85.525,85.49,85.52,254000000.0
2009-11-04 14:30:00,85.52,85.555,85.52,85.535,402200000.0
2009-11-04 14:31:00,85.535,85.55,85.52,85.545,332600000.0
2009-11-04 14:32:00,85.55,85.565,85.545,85.56,362600000.0
2009-11-04 14:33:00,85.555,85.555,85.52,85.52,307900000.0
2009-11-04 14:34:00,85.52,85.565,85.52,85.55,354200000.0
2009-11-04 14:35:00,85.55,85.59,85.55,85.575,351500000.0
2009-11-04 14:36:00,85.565,85.59,85.565,85.59,265600000.0
2009-11-04 14:37:00,85.57,85.57,85.555,85.56,126800000.0
2009-11-04 14:38:00,85.56,85.58,85.56,85.58,94700000.0
2009-11-04 14:39:00,85.58,85.595,85.565,85.59,609300000.0
2009-11-04 14:40:00,85.59,85.595,85.575,85.58,278600001.0
2009-11-04 14:41:00,85.58,85.58,85.57,85.57,220400000.0
2009-11-04 14:42:00,85.565,85.565,85.55,85.555,102000000.0
2009-11-04 14:43:00,85.555,85.57,85.545,85.545,368300000.0
2009-11-04 14:44:00,85.545,85.545,85.525,85.535,175400000.0
2009-11-04 14:45:00,85.545,85.56,85.545,85.55,224900000.0
2009-11-04 14:46:00,85.55,85.555,85.52,85.525,301100000.0
2009-11-04 14:47:00,85.53,85.53,85.52,85.525,134200000.0
2009-11-04 14:48:00,85.525,85.535,85.515,85.535,316200000.0
2009-11-04 14:49:00,85.535,85.535,85.52,85.53,473100000.0
2009-11-04 14:50:00,85.535,85.545,85.51,85.51,431999999.0
2009-11-04 14:51:00,85.505,85.515,85.5,85.5,383200000.0
2009-11-04 14:52:00,85.505,85.555,85.505,85.545,577500001.0
2009-11-04 14:53:00,85.545,85.545,85.52,85.525,226400000.0
2009-11-04 14:54:00,85.525,85.525,85.515,85.52,82800000.0
2009-11-04 14:55:00,85.515,85.52,85.465,85.495,512100000.0
2009-11-04 14:56:00,85.495,85.52,85.49,85.495,537400000.0
2009-11-04 14:57:00,85.495,85.525,85.485,85.5,402299999.0
2009-11-04 14:58:00,85.5,85.53,85.5,85.525,252000000.0
2009-11-04 14:59:00,85.525,85.55,85.52,85.54,381600000.0
2009-11-04 15:00:00,85.545,85.545,85.495,85.53,685600000.0
2009-11-04 15:01:00,85.535,85.575,85.525,85.565,422800000.0
2009-11-04 15:02:00,85.56,85.605,85.55,85.59,695400002.0
2009-11-04 15:03:00,85.59,85.59,85.575,85.575,272400000.0
2009-11-04 15:04:00,85.575,85.58,85.555,85.57,399199999.0
2009-11-04 15:05:00,85.565,85.61,85.565,85.605,245100000.0
2009-11-04 15:06:00,85.605,85.64,85.605,85.61,456300000.0
2009-11-04 15:07:00,85.61,85.61,85.575,85.595,388100000.0
2009-11-04 15:08:00,85.6,85.63,85.595,85.63,353800000.0
2009-11-04 15:09:00,85.625,85.64,85.615,85.64,312900000.0
2009-11-04 15:10:00,85.64,85.675,85.635,85.64,131400000.0
2009-11-04 15:11:00,85.64,85.66,85.62,85.635,359900001.0
2009-11-04 15:12:00,85.635,85.66,85.625,85.645,399600000.0
2009-11-04 15:13:00,85.645,85.655,85.63,85.65,375299999.0
2009-11-04 15:14:00,85.65,85.65,85.59,85.63,658000000.0
2009-11-04 15:15:00,85.61,85.63,85.47,85.55,592100000.0
2009-11-04 15:16:00,85.55,85.59,85.525,85.535,646100001.0
2009-11-04 15:17:00,85.535,85.59,85.53,85.59,364700000.0
2009-11-04 15:18:00,85.59,85.665,85.585,85.65,412700000.0
2009-11-04 15:19:00,85.65,85.66,85.625,85.64,312100000.0
2009-11-04 15:20:00,85.645,85.675,85.61,85.61,698899999.0
2009-11-04 15:21:00,85.61,85.61,85.585,85.6,732200000.0
2009-11-04 15:22:00,85.6,85.62,85.59,85.615,752399999.0
2009-11-04 15:23:00,85.615,85.625,85.605,85.615,371900000.0
2009-11-04 15:24:00,85.62,85.655,85.615,85.645,855800001.0
2009-11-04 15:25:00,85.645,85.7,85.64,85.7,607600000.0
2009-11-04 15:26:00,85.7,85.725,85.675,85.72,708700001.0
2009-11-04 15:27:00,85.72,85.72,85.68,85.685,515199999.0
2009-11-04 15:28:00,85.685,85.685,85.645,85.665,726599999.0
2009-11-04 15:29:00,85.665,85.68,85.66,85.67,602800000.0
2009-11-04 15:30:00,85.675,85.685,85.66,85.67,625300001.0
2009-11-04 15:31:00,85.67,85.695,85.665,85.68,546300000.0
2009-11-04 15:32:00,85.68,85.69,85.65,85.65,763799999.0
2009-11-04 15:33:00,85.66,85.66,85.635,85.66,692900000.0
2009-11-04 15:34:00,85.655,85.685,85.65,85.675,378300000.0
2009-11-04 15:35:00,85.675,85.695,85.595,85.595,506200000.0
2009-11-04 15:36:00,85.595,85.605,85.565,85.59,617700001.0
2009-11-04 15:37:00,85.595,85.65,85.58,85.6,1067600003.0
2009-11-04 15:38:00,85.6,85.64,85.6,85.615,341900000.0
2009-11-04 15:39:00,85.615,85.615,85.53,85.535,371600000.0
2009-11-04 15:40:00,85.535,85.55,85.52,85.53,494800001.0
2009-11-04 15:41:00,85.53,85.545,85.515,85.545,357700000.0
2009-11-04 15:42:00,85.535,85.565,85.515,85.55,695100001.0
2009-11-04 15:43:00,85.545,85.565,85.545,85.545,555200000.0
2009-11-04 15:44:00,85.545,85.555,85.51,85.51,268400000.0
2009-11-04 15:45:00,85.51,85.515,85.47,85.475,545700000.0
2009-11-04 15:46:00,85.475,85.49,85.455,85.455,454899999.0
2009-11-04 15:47:00,85.465,85.475,85.435,85.45,453100000.0
2009-11-04 15:48:00,85.445,85.455,85.44,85.45,397400000.0
2009-11-04 15:49:00,85.45,85.465,85.45,85.46,587000000.0
2009-11-04 15:50:00,85.46,85.55,85.46,85.545,855300002.0
2009-11-04 15:51:00,85.55,85.55,85.525,85.535,287300000.0
2009-11-04 15:52:00,85.535,85.55,85.525,85.54,249100000.0
2009-11-04 15:53:00,85.54,85.545,85.515,85.535,357500000.0
2009-11-04 15:54:00,85.515,85.515,85.495,85.495,159500000.0
2009-11-04 15:55:00,85.5,85.515,85.485,85.51,343700000.0
2009-11-04 15:56:00,85.51,85.54,85.51,85.52,433000000.0
2009-11-04 15:57:00,85.52,85.53,85.51,85.515,460500000.0
2009-11-04 15:58:00,85.515,85.525,85.495,85.52,504099999.0
2009-11-04 15:59:00,85.52,85.52,85.46,85.465,469800000.0
2009-11-04 16:00:00,85.465,85.505,85.45,85.46,571200000.0
2009-11-04 16:01:00,85.46,85.5,85.455,85.48,903100001.0
2009-11-04 16:02:00,85.49,85.5,85.455,85.47,610899999.0
2009-11-04 16:03:00,85.455,85.475,85.43,85.455,604599998.0
2009-11-04 16:04:00,85.46,85.46,85.405,85.405,532899999.0
2009-11-04 16:05:00,85.405,85.425,85.36,85.42,626500000.0
2009-11-04 16:06:00,85.42,85.42,85.38,85.39,649599999.0
2009-11-04 16:07:00,85.39,85.42,85.375,85.39,461200000.0
2009-11-04 16:08:00,85.405,85.405,85.37,85.395,601800000.0
2009-11-04 16:09:00,85.395,85.425,85.385,85.42,147000000.0
2009-11-04 16:10:00,85.42,85.45,85.415,85.45,292700000.0
2009-11-04 16:11:00,85.445,85.49,85.445,85.48,183500000.0
2009-11-04 16:12:00,85.48,85.535,85.475,85.52,252000000.0
2009-11-04 16:13:00,85.515,85.525,85.48,85.485,446100000.0
2009-11-04 16:14:00,85.495,85.5,85.465,85.465,353000000.0
2009-11-04 16:15:00,85.465,85.505,85.465,85.48,414400000.0
2009-11-04 16:16:00,85.48,85.5,85.475,85.5,376800000.0
2009-11-04 16:17:00,85.5,85.55,85.5,85.53,465300000.0
2009-11-04 16:18:00,85.53,85.56,85.52,85.55,639500001.0
2009-11-04 16:19:00,85.545,85.555,85.525,85.525,541800001.0
2009-11-04 16:20:00,85.525,85.55,85.51,85.52,619200000.0
2009-11-04 16:21:00,85.515,85.53,85.505,85.505,644400000.0
2009-11-04 16:22:00,85.505,85.505,85.49,85.49,312000000.0
2009-11-04 16:23:00,85.495,85.515,85.495,85.495,449200000.0
2009-11-04 16:24:00,85.5,85.5,85.485,85.485,630800000.0
2009-11-04 16:25:00,85.485,85.495,85.485,85.485,122200000.0
2009-11-04 16:26:00,85.485,85.53,85.48,85.515,298200000.0
2009-11-04 16:27:00,85.515,85.55,85.51,85.535,149100000.0
2009-11-04 16:28:00,85.535,85.535,85.515,85.515,134800000.0
2009-11-04 16:29:00,85.515,85.545,85.5,85.54,317800000.0
2009-11-04 16:30:00,85.54,85.57,85.505,85.51,538600000.0
2009-11-04 16:31:00,85.515,85.515,85.495,85.505,394700000.0
2009-11-04 16:32:00,85.5,85.535,85.5,85.525,738700001.0
2009-11-04 16:33:00,85.525,85.565,85.525,85.535,577200000.0
2009-11-04 16:34:00,85.535,85.55,85.51,85.53,624500001.0
2009-11-04 16:35:00,85.53,85.545,85.505,85.51,483100000.0
2009-11-04 16:36:00,85.51,85.54,85.505,85.525,512200000.0
2009-11-04 16:37:00,85.525,85.54,85.515,85.535,413800000.0
2009-11-04 16:38:00,85.535,85.535,85.5,85.515,267800000.0
2009-11-04 16:39:00,85.52,85.525,85.495,85.505,254900000.0
2009-11-04 16:40:00,85.505,85.505,85.44,85.46,703799999.0
2009-11-04 16:41:00,85.46,85.5,85.455,85.5,806399999.0
2009-11-04 16:42:00,85.5,85.5,85.48,85.48,511300000.0
2009-11-04 16:43:00,85.48,85.495,85.46,85.47,729500000.0
2009-11-04 16:44:00,85.47,85.47,85.415,85.42,673100000.0
2009-11-04 16:45:00,85.42,85.435,85.38,85.41,678300000.0
2009-11-04 16:46:00,85.405,85.425,85.375,85.4,619100001.0
2009-11-04 16:47:00,85.395,85.47,85.395,85.47,299200000.0
2009-11-04 16:48:00,85.465,85.535,85.455,85.53,324500000.0
2009-11-04 16:49:00,85.535,85.545,85.46,85.47,431300000.0
2009-11-04 16:50:00,85.465,85.525,85.445,85.505,367100000.0
2009-11-04 16:51:00,85.515,85.525,85.49,85.505,453099999.0
2009-11-04 16:52:00,85.5,85.53,85.47,85.53,580100000.0
2009-11-04 16:53:00,85.53,85.545,85.515,85.515,268200000.0
2009-11-04 16:54:00,85.525,85.54,85.485,85.52,486300000.0
2009-11-04 16:55:00,85.52,85.525,85.505,85.525,692899999.0
2009-11-04 16:56:00,85.525,85.56,85.525,85.54,505500000.0
2009-11-04 16:57:00,85.545,85.56,85.53,85.535,490200000.0
2009-11-04 16:58:00,85.535,85.585,85.535,85.585,473700001.0
2009-11-04 16:59:00,85.585,85.62,85.58,85.605,477600000.0
2009-11-04 17:00:00,85.6,85.6,85.36,85.4,393000000.0
2009-11-04 17:01:00,85.4,85.44,85.34,85.34,333900000.0
2009-11-04 17:02:00,85.335,85.55,85.33,85.54,678100001.0
2009-11-04 17:03:00,85.545,85.62,85.54,85.61,355100000.0
2009-11-04 17:04:00,85.61,85.62,85.515,85.55,574400001.0
2009-11-04 17:05:00,85.55,85.55,85.45,85.48,621500000.0
2009-11-04 17:06:00,85.485,85.5,85.405,85.46,596300000.0
2009-11-04 17:07:00,85.46,85.465,85.365,85.375,649100000.0
2009-11-04 17:08:00,85.375,85.4,85.34,85.36,711700000.0
2009-11-04 17:09:00,85.365,85.435,85.365,85.4,806400002.0
2009-11-04 17:10:00,85.4,85.415,85.345,85.35,645500000.0
2009-11-04 17:11:00,85.35,85.375,85.345,85.365,484900000.0
2009-11-04 17:12:00,85.37,85.425,85.365,85.42,630800000.0
2009-11-04 17:13:00,85.42,85.425,85.375,85.4,643800000.0
2009-11-04 17:14:00,85.395,85.425,85.39,85.395,611400000.0
2009-11-04 17:15:00,85.4,85.415,85.37,85.4,762400000.0
2009-11-04 17:16:00,85.4,85.41,85.375,85.385,704100000.0
2009-11-04 17:17:00,85.39,85.415,85.35,85.355,547399998.0
2009-11-04 17:18:00,85.355,85.37,85.33,85.335,543600000.0
2009-11-04 17:19:00,85.33,85.37,85.33,85.365,824200000.0
2009-11-04 17:20:00,85.365,85.42,85.365,85.395,431800000.0
2009-11-04 17:21:00,85.395,85.415,85.385,85.415,291500000.0
2009-11-04 17:22:00,85.41,85.41,85.335,85.37,265300000.0
2009-11-04 17:23:00,85.375,85.4,85.375,85.38,772999998.0
2009-11-04 17:24:00,85.38,85.385,85.33,85.33,675800001.0
2009-11-04 17:25:00,85.335,85.405,85.335,85.375,189100000.0
2009-11-04 17:26:00,85.37,85.38,85.365,85.365,135900000.0
2009-11-04 17:27:00,85.36,85.4,85.36,85.395,505600000.0
2009-11-04 17:28:00,85.395,85.395,85.355,85.365,356700000.0
2009-11-04 17:29:00,85.365,85.39,85.355,85.38,462100000.0
2009-11-04 17:30:00,85.38,85.485,85.38,85.47,466500000.0
2009-11-04 17:31:00,85.46,85.525,85.46,85.48,610500000.0
2009-11-04 17:32:00,85.48,85.485,85.45,85.47,592900000.0
2009-11-04 17:33:00,85.47,85.49,85.445,85.48,553099997.0
2009-11-04 17:34:00,85.48,85.495,85.47,85.49,578000000.0
2009-11-04 17:35:00,85.49,85.49,85.455,85.465,693300000.0
2009-11-04 17:36:00,85.465,85.47,85.45,85.46,308500000.0
2009-11-04 17:37:00,85.46,85.465,85.425,85.425,369000000.0
2009-11-04 17:38:00,85.42,85.46,85.415,85.43,673700000.0
2009-11-04 17:39:00,85.43,85.465,85.425,85.455,595000000.0
2009-11-04 17:40:00,85.455,85.48,85.395,85.395,617700000.0
2009-11-04 17:41:00,85.395,85.435,85.385,85.425,396800000.0
2009-11-04 17:42:00,85.425,85.455,85.405,85.45,532100000.0
2009-11-04 17:43:00,85.455,85.48,85.45,85.48,359900000.0
2009-11-04 17:44:00,85.48,85.505,85.46,85.46,263900000.0
2009-11-04 17:45:00,85.46,85.505,85.455,85.495,460300000.0
2009-11-04 17:46:00,85.495,85.52,85.475,85.485,191500000.0
2009-11-04 17:47:00,85.48,85.48,85.45,85.455,347800000.0
2009-11-04 17:48:00,85.455,85.485,85.45,85.465,616300000.0
2009-11-04 17:49:00,85.465,85.465,85.44,85.465,418700000.0
2009-11-04 17:50:00,85.475,85.515,85.465,85.49,453000000.0
2009-11-04 17:51:00,85.49,85.49,85.44,85.46,573599999.0
2009-11-04 17:52:00,85.46,85.5,85.46,85.47,533100000.0
2009-11-04 17:53:00,85.47,85.475,85.445,85.455,477600000.0
2009-11-04 17:54:00,85.455,85.485,85.445,85.475,808900000.0
2009-11-04 17:55:00,85.475,85.475,85.435,85.445,754200000.0
2009-11-04 17:56:00,85.46,85.5,85.435,85.435,463700000.0
2009-11-04 17:57:00,85.445,85.525,85.435,85.515,928999998.0
2009-11-04 17:58:00,85.515,85.555,85.505,85.545,675599999.0
2009-11-04 17:59:00,85.545,85.59,85.505,85.525,950600001.0
2009-11-04 18:00:00,85.525,85.55,85.465,85.48,561800000.0
2009-11-04 18:01:00,85.48,85.485,85.455,85.455,762200000.0
2009-11-04 18:02:00,85.46,85.505,85.455,85.48,712100000.0
2009-11-04 18:03:00,85.48,85.49,85.46,85.46,719400000.0
2009-11-04 18:04:00,85.46,85.505,85.455,85.49,762100001.0
2009-11-04 18:05:00,85.49,85.51,85.475,85.495,616400000.0
2009-11-04 18:06:00,85.495,85.515,85.485,85.515,400500000.0
2009-11-04 18:07:00,85.515,85.525,85.47,85.485,431700002.0
2009-11-04 18:08:00,85.48,85.525,85.48,85.52,380500000.0
2009-11-04 18:09:00,85.52,85.55,85.515,85.54,488300001.0
2009-11-04 18:10:00,85.54,85.575,85.54,85.575,657200001.0
2009-11-04 18:11:00,85.575,85.575,85.545,85.545,608100000.0
2009-11-04 18:12:00,85.545,85.56,85.54,85.545,499500000.0
2009-11-04 18:13:00,85.545,85.575,85.53,85.57,775500001.0
2009-11-04 18:14:00,85.57,85.57,85.55,85.555,382999999.0
2009-11-04 18:15:00,85.555,85.565,85.54,85.54,632599999.0
2009-11-04 18:16:00,85.54,85.55,85.525,85.535,431100000.0
2009-11-04 18:17:00,85.545,85.555,85.525,85.525,343100000.0
2009-11-04 18:18:00,85.525,85.545,85.51,85.515,819300000.0
2009-11-04 18:19:00,85.515,85.525,85.505,85.51,666800001.0
2009-11-04 18:20:00,85.51,85.54,85.49,85.515,346000000.0
2009-11-04 18:21:00,85.515,85.545,85.505,85.53,517800000.0
2009-11-04 18:22:00,85.535,85.545,85.505,85.545,426300000.0
2009-11-04 18:23:00,85.535,85.555,85.535,85.54,313500000.0
2009-11-04 18:24:00,85.54,85.54,85.53,85.54,297800002.0
2009-11-04 18:25:00,85.54,85.545,85.515,85.535,225000000.0
2009-11-04 18:26:00,85.535,85.54,85.505,85.515,613400001.0
2009-11-04 18:27:00,85.515,85.52,85.505,85.505,355100000.0
2009-11-04 18:28:00,85.505,85.515,85.505,85.505,179700000.0
2009-11-04 18:29:00,85.505,85.505,85.485,85.485,377800000.0
2009-11-04 18:30:00,85.485,85.485,85.42,85.42,354400000.0
2009-11-04 18:31:00,85.42,85.45,85.41,85.44,574000000.0
2009-11-04 18:32:00,85.44,85.465,85.42,85.455,590900000.0
2009-11-04 18:33:00,85.455,85.485,85.45,85.465,274200000.0
2009-11-04 18:34:00,85.46,85.465,85.44,85.445,329200000.0
2009-11-04 18:35:00,85.445,85.46,85.365,85.365,369400000.0
2009-11-04 18:36:00,85.37,85.385,85.36,85.36,642799999.0
2009-11-04 18:37:00,85.36,85.36,85.26,85.265,429200000.0
2009-11-04 18:38:00,85.26,85.31,85.26,85.295,596600000.0
2009-11-04 18:39:00,85.295,85.32,85.29,85.315,353300002.0
2009-11-04 18:40:00,85.295,85.315,85.295,85.305,403400001.0
2009-11-04 18:41:00,85.305,85.305,85.27,85.29,466800001.0
2009-11-04 18:42:00,85.29,85.29,85.265,85.265,221300000.0
2009-11-04 18:43:00,85.265,85.28,85.225,85.23,554299999.0
2009-11-04 18:44:00,85.23,85.235,85.2,85.21,292699999.0
2009-11-04 18:45:00,85.21,85.25,85.21,85.25,702399999.0
2009-11-04 18:46:00,85.25,85.27,85.25,85.265,449900000.0
2009-11-04 18:47:00,85.265,85.295,85.265,85.295,629700002.0
2009-11-04 18:48:00,85.3,85.3,85.27,85.29,651400001.0
2009-11-04 18:49:00,85.295,85.31,85.27,85.275,370300000.0
2009-11-04 18:50:00,85.275,85.29,85.245,85.29,546499999.0
2009-11-04 18:51:00,85.29,85.3,85.29,85.295,307300000.0
2009-11-04 18:52:00,85.3,85.325,85.295,85.315,571500002.0
2009-11-04 18:53:00,85.32,85.32,85.295,85.31,293900001.0
2009-11-04 18:54:00,85.315,85.385,85.315,85.385,81900000.0
2009-11-04 18:55:00,85.385,85.395,85.345,85.38,330600000.0
2009-11-04 18:56:00,85.4,85.425,85.395,85.42,205700000.0
2009-11-04 18:57:00,85.42,85.42,85.37,85.405,218500000.0
2009-11-04 18:58:00,85.405,85.415,85.385,85.39,499600000.0
2009-11-04 18:59:00,85.39,85.44,85.39,85.435,427000000.0
2009-11-04 19:00:00,85.435,85.44,85.4,85.41,521600000.0
2009-11-04 19:01:00,85.41,85.42,85.395,85.41,518700000.0
2009-11-04 19:02:00,85.41,85.415,85.395,85.41,441299999.0
2009-11-04 19:03:00,85.41,85.41,85.385,85.39,246100001.0
2009-11-04 19:04:00,85.39,85.395,85.375,85.385,219000000.0
2009-11-04 19:05:00,85.385,85.395,85.375,85.395,423300000.0
2009-11-04 19:06:00,85.395,85.395,85.325,85.335,429200000.0
2009-11-04 19:07:00,85.335,85.335,85.28,85.285,608400000.0
2009-11-04 19:08:00,85.285,85.285,85.22,85.225,503200000.0
2009-11-04 19:09:00,85.225,85.24,85.215,85.235,205300000.0
2009-11-04 19:10:00,85.235,85.265,85.235,85.255,211600000.0
2009-11-04 19:11:00,85.25,85.26,85.17,85.17,560000000.0
2009-11-04 19:12:00,85.17,85.225,85.165,85.21,629800000.0
2009-11-04 19:13:00,85.21,85.235,85.21,85.23,421000000.0
2009-11-04 19:14:00,85.23,85.235,85.2,85.205,470200002.0
2009-11-04 19:15:00,85.2,85.205,85.175,85.2,246100000.0
2009-11-04 19:16:00,85.2,85.235,85.19,85.235,427100001.0
2009-11-04 19:17:00,85.235,85.265,85.2,85.2,459100000.0
2009-11-04 19:18:00,85.205,85.265,85.205,85.26,511900000.0
2009-11-04 19:19:00,85.26,85.33,85.26,85.3,414300000.0
2009-11-04 19:20:00,85.3,85.3,85.285,85.295,212000000.0
2009-11-04 19:21:00,85.3,85.31,85.29,85.305,283600000.0
2009-11-04 19:22:00,85.305,85.335,85.305,85.335,216900000.0
2009-11-04 19:23:00,85.335,85.36,85.33,85.36,463500000.0
2009-11-04 19:24:00,85.36,85.36,85.33,85.33,225300000.0
2009-11-04 19:25:00,85.33,85.4,85.33,85.39,357400000.0
2009-11-04 19:26:00,85.39,85.395,85.33,85.335,396900000.0
2009-11-04 19:27:00,85.335,85.34,85.32,85.325,301900000.0
2009-11-04 19:28:00,85.33,85.34,85.325,85.33,235600000.0
2009-11-04 19:29:00,85.33,85.33,85.315,85.32,127900000.0
2009-11-04 19:30:00,85.315,85.315,85.295,85.315,455899999.0
2009-11-04 19:31:00,85.315,85.345,85.31,85.325,290800000.0
2009-11-04 19:32:00,85.325,85.345,85.325,85.33,350200000.0
2009-11-04 19:33:00,85.33,85.385,85.32,85.375,398200001.0
2009-11-04 19:34:00,85.375,85.39,85.37,85.38,532200000.0
2009-11-04 19:35:00,85.38,85.38,85.36,85.365,263300000.0
2009-11-04 19:36:00,85.365,85.37,85.365,85.37,269700000.0
2009-11-04 19:37:00,85.37,85.37,85.355,85.36,213300000.0
2009-11-04 19:38:00,85.365,85.38,85.365,85.365,97800000.0
2009-11-04 19:39:00,85.365,85.37,85.345,85.365,468100001.0
2009-11-04 19:40:00,85.365,85.415,85.355,85.41,455500000.0
2009-11-04 19:41:00,85.405,85.41,85.39,85.395,460300001.0
2009-11-04 19:42:00,85.4,85.415,85.395,85.415,239100000.0
2009-11-04 19:43:00,85.415,85.415,85.39,85.395,332800000.0
2009-11-04 19:44:00,85.395,85.41,85.395,85.405,94800000.0
2009-11-04 19:45:00,85.395,85.415,85.395,85.415,304800000.0
2009-11-04 19:46:00,85.415,85.455,85.415,85.42,425300000.0
2009-11-04 19:47:00,85.425,85.435,85.405,85.405,199200000.0
2009-11-04 19:48:00,85.405,85.405,85.385,85.395,231900000.0
2009-11-04 19:49:00,85.405,85.41,85.395,85.395,171400000.0
2009-11-04 19:50:00,85.395,85.405,85.39,85.405,306400000.0
2009-11-04 19:51:00,85.405,85.435,85.405,85.435,291099999.0
2009-11-04 19:52:00,85.435,85.47,85.435,85.435,303800001.0
2009-11-04 19:53:00,85.435,85.455,85.425,85.44,412900000.0
2009-11-04 19:54:00,85.445,85.46,85.445,85.455,382500000.0
2009-11-04 19:55:00,85.465,85.475,85.455,85.46,97900000.0
2009-11-04 19:56:00,85.46,85.47,85.455,85.46,189499999.0
2009-11-04 19:57:00,85.475,85.475,85.445,85.455,95600000.0
2009-11-04 19:58:00,85.455,85.515,85.455,85.505,270800000.0
2009-11-04 19:59:00,85.505,85.515,85.47,85.475,288800000.0
2009-11-04 20:00:00,85.475,85.495,85.475,85.485,416700000.0
2009-11-04 20:01:00,85.485,85.495,85.465,85.485,348700000.0
2009-11-04 20:02:00,85.485,85.505,85.485,85.5,320600000.0
2009-11-04 20:03:00,85.485,85.49,85.485,85.49,85400000.0
2009-11-04 20:04:00,85.485,85.49,85.485,85.49,9100000.0
2009-11-04 20:05:00,85.49,85.495,85.485,85.485,67200000.0
2009-11-04 20:06:00,85.485,85.485,85.48,85.48,24100000.0
2009-11-04 20:07:00,85.48,85.485,85.47,85.48,150900000.0
2009-11-04 20:08:00,85.48,85.49,85.475,85.485,280400000.0
2009-11-04 20:09:00,85.485,85.485,85.465,85.465,87300000.0
2009-11-04 20:10:00,85.465,85.49,85.465,85.475,334899999.0
2009-11-04 20:11:00,85.475,85.48,85.47,85.47,69800000.0
2009-11-04 20:12:00,85.47,85.47,85.46,85.46,14400000.0
2009-11-04 20:13:00,85.455,85.46,85.44,85.44,212000000.0
2009-11-04 20:14:00,85.445,85.45,85.435,85.44,178500000.0
2009-11-04 20:15:00,85.435,85.435,85.395,85.4,249200000.0
2009-11-04 20:16:00,85.395,85.405,85.395,85.405,307100000.0
2009-11-04 20:17:00,85.405,85.42,85.405,85.415,281200000.0
2009-11-04 20:18:00,85.41,85.415,85.405,85.41,109300000.0
2009-11-04 20:19:00,85.41,85.42,85.405,85.42,273500000.0
2009-11-04 20:20:00,85.42,85.42,85.405,85.41,204499998.0
2009-11-04 20:21:00,85.415,85.42,85.405,85.405,135900000.0
2009-11-04 20:22:00,85.405,85.405,85.37,85.38,236700000.0
2009-11-04 20:23:00,85.38,85.38,85.365,85.38,224000000.0
2009-11-04 20:24:00,85.38,85.4,85.38,85.395,307900000.0
2009-11-04 20:25:00,85.395,85.42,85.365,85.365,362099999.0
2009-11-04 20:26:00,85.365,85.395,85.34,85.39,414200000.0
2009-11-04 20:27:00,85.39,85.455,85.385,85.45,492100000.0
2009-11-04 20:28:00,85.45,85.47,85.45,85.47,302100000.0
2009-11-04 20:29:00,85.47,85.5,85.465,85.465,325500000.0
2009-11-04 20:30:00,85.46,85.495,85.445,85.495,182600000.0
2009-11-04 20:31:00,85.5,85.53,85.495,85.515,301000000.0
2009-11-04 20:32:00,85.515,85.515,85.495,85.495,340700000.0
2009-11-04 20:33:00,85.495,85.495,85.48,85.48,129800000.0
2009-11-04 20:34:00,85.475,85.515,85.475,85.515,409300000.0
2009-11-04 20:35:00,85.515,85.56,85.515,85.555,391300000.0
2009-11-04 20:36:00,85.58,85.585,85.525,85.545,336800000.0
2009-11-04 20:37:00,85.545,85.56,85.535,85.56,397100000.0
2009-11-04 20:38:00,85.56,85.56,85.55,85.555,323000000.0
2009-11-04 20:39:00,85.555,85.565,85.545,85.545,171400000.0
2009-11-04 20:40:00,85.545,85.545,85.535,85.535,112300000.0
2009-11-04 20:41:00,85.535,85.54,85.525,85.535,308399999.0
2009-11-04 20:42:00,85.535,85.54,85.52,85.525,437100000.0
2009-11-04 20:43:00,85.525,85.525,85.505,85.505,350600000.0
2009-11-04 20:44:00,85.505,85.51,85.5,85.51,251100000.0
2009-11-04 20:45:00,85.515,85.54,85.515,85.525,233200000.0
2009-11-04 20:46:00,85.535,85.565,85.53,85.565,125200000.0
2009-11-04 20:47:00,85.565,85.575,85.555,85.575,267100000.0
2009-11-04 20:48:00,85.575,85.575,85.57,85.575,32500000.0
2009-11-04 20:49:00,85.565,85.575,85.565,85.565,241299999.0
2009-11-04 20:50:00,85.575,85.575,85.555,85.57,324500000.0
2009-11-04 20:51:00,85.57,85.58,85.565,85.575,174400000.0
2009-11-04 20:52:00,85.575,85.575,85.55,85.555,114100000.0
2009-11-04 20:53:00,85.555,85.555,85.515,85.535,334300000.0
2009-11-04 20:54:00,85.535,85.545,85.535,85.535,136300000.0
2009-11-04 20:55:00,85.535,85.555,85.525,85.545,236300000.0
2009-11-04 20:56:00,85.545,85.58,85.545,85.575,233300000.0
2009-11-04 20:57:00,85.575,85.58,85.51,85.51,452400000.0
2009-11-04 20:58:00,85.51,85.565,85.505,85.545,493700003.0
2009-11-04 20:59:00,85.54,85.575,85.535,85.56,428600000.0
2009-11-04 21:00:00,85.565,85.565,85.53,85.55,420700003.0
2009-11-04 21:01:00,85.55,85.595,85.545,85.585,317800000.0
2009-11-04 21:02:00,85.585,85.59,85.555,85.575,276800000.0
2009-11-04 21:03:00,85.575,85.585,85.545,85.565,281800000.0
2009-11-04 21:04:00,85.565,85.585,85.565,85.58,305400001.0
2009-11-04 21:05:00,85.58,85.59,85.55,85.59,384599999.0
2009-11-04 21:06:00,85.59,85.595,85.58,85.585,295300000.0
2009-11-04 21:07:00,85.585,85.61,85.565,85.565,358400001.0
2009-11-04 21:08:00,85.57,85.605,85.555,85.6,606500000.0
2009-11-04 21:09:00,85.6,85.61,85.57,85.585,620400000.0
2009-11-04 21:10:00,85.585,85.64,85.585,85.635,449800000.0
2009-11-04 21:11:00,85.635,85.645,85.605,85.605,379700000.0
2009-11-04 21:12:00,85.6,85.6,85.565,85.595,290200000.0
2009-11-04 21:13:00,85.595,85.67,85.55,85.65,308400000.0
2009-11-04 21:14:00,85.655,85.71,85.595,85.6,226700000.0
2009-11-04 21:15:00,85.6,85.9,85.48,85.86,471200001.0
2009-11-04 21:16:00,85.9,85.9,85.775,85.82,405500000.0
2009-11-04 21:17:00,85.82,85.885,85.7,85.755,175900000.0
2009-11-04 21:18:00,85.745,85.755,85.585,85.6,162100000.0
2009-11-04 21:19:00,85.6,85.63,85.51,85.51,401000000.0
2009-11-04 21:20:00,85.525,85.565,85.33,85.36,301100000.0
2009-11-04 21:21:00,85.375,85.775,85.35,85.75,398900000.0
2009-11-04 21:22:00,85.745,85.875,85.665,85.76,403800000.0
2009-11-04 21:23:00,85.77,86.005,85.77,85.995,510200000.0
2009-11-04 21:24:00,85.995,86.005,85.8,85.855,286200000.0
2009-11-04 21:25:00,85.85,85.85,85.605,85.805,395500000.0
2009-11-04 21:26:00,85.81,85.84,85.695,85.695,289600000.0
2009-11-04 21:27:00,85.695,85.835,85.585,85.59,400900000.0
2009-11-04 21:28:00,85.61,85.625,85.485,85.505,309000000.0
2009-11-04 21:29:00,85.51,85.625,85.465,85.51,268600000.0
2009-11-04 21:30:00,85.51,85.54,85.455,85.465,336100000.0
2009-11-04 21:31:00,85.465,85.615,85.42,85.555,338000000.0
2009-11-04 21:32:00,85.585,85.595,85.455,85.505,330400000.0
2009-11-04 21:33:00,85.51,85.58,85.495,85.54,307400000.0
2009-11-04 21:34:00,85.54,85.68,85.525,85.615,340400000.0
2009-11-04 21:35:00,85.62,85.725,85.595,85.595,292600000.0
2009-11-04 21:36:00,85.595,85.68,85.585,85.655,333500000.0
2009-11-04 21:37:00,85.655,85.655,85.59,85.605,200000000.0
2009-11-04 21:38:00,85.605,85.69,85.6,85.685,279200000.0
2009-11-04 21:39:00,85.69,85.75,85.69,85.725,457800000.0
2009-11-04 21:40:00,85.725,85.735,85.67,85.705,251500000.0
2009-11-04 21:41:00,85.7,85.835,85.685,85.82,449300000.0
2009-11-04 21:42:00,85.81,85.89,85.755,85.875,490500000.0
2009-11-04 21:43:00,85.875,85.925,85.825,85.88,399200000.0
2009-11-04 21:44:00,85.88,85.88,85.735,85.745,295500000.0
2009-11-04 21:45:00,85.745,85.82,85.745,85.795,436300000.0
2009-11-04 21:46:00,85.795,85.81,85.75,85.805,247800000.0
2009-11-04 21:47:00,85.805,85.81,85.75,85.765,233100000.0
2009-11-04 21:48:00,85.765,85.765,85.685,85.71,314100000.0
2009-11-04 21:49:00,85.71,85.79,85.71,85.715,285600000.0
2009-11-04 21:50:00,85.715,85.735,85.695,85.725,269300000.0
2009-11-04 21:51:00,85.72,85.75,85.695,85.695,180700000.0
2009-11-04 21:52:00,85.695,85.695,85.645,85.66,287200000.0
2009-11-04 21:53:00,85.665,85.715,85.665,85.685,356800000.0
2009-11-04 21:54:00,85.685,85.7,85.645,85.66,328500000.0
2009-11-04 21:55:00,85.66,85.66,85.625,85.635,325200000.0
2009-11-04 21:56:00,85.635,85.64,85.51,85.515,320400000.0
2009-11-04 21:57:00,85.515,85.58,85.51,85.555,387200000.0
2009-11-04 21:58:00,85.555,85.595,85.545,85.595,215600000.0
2009-11-04 21:59:00,85.595,85.635,85.55,85.555,278800000.0
2009-11-04 22:00:00,85.56,85.56,85.525,85.53,161200000.0
2009-11-04 22:01:00,85.53,85.535,85.495,85.505,309600000.0
2009-11-04 22:02:00,85.505,85.51,85.385,85.405,290600000.0
2009-11-04 22:03:00,85.395,85.47,85.39,85.435,259600000.0
2009-11-04 22:04:00,85.435,85.46,85.425,85.445,203000000.0
2009-11-04 22:05:00,85.445,85.51,85.44,85.505,292300000.0
2009-11-04 22:06:00,85.505,85.525,85.495,85.51,521900000.0
2009-11-04 22:07:00,85.51,85.55,85.505,85.535,497099999.0
2009-11-04 22:08:00,85.53,85.535,85.495,85.53,304500000.0
2009-11-04 22:09:00,85.53,85.565,85.5,85.5,269100000.0
2009-11-04 22:10:00,85.5,85.575,85.5,85.575,350800000.0
2009-11-04 22:11:00,85.575,85.575,85.49,85.49,252500000.0
2009-11-04 22:12:00,85.48,85.48,85.455,85.47,448200000.0
2009-11-04 22:13:00,85.47,85.515,85.465,85.48,469200000.0
2009-11-04 22:14:00,85.48,85.505,85.48,85.5,255600000.0
2009-11-04 22:15:00,85.5,85.575,85.5,85.555,431100000.0
2009-11-04 22:16:00,85.555,85.56,85.505,85.545,349500000.0
2009-11-04 22:17:00,85.545,85.545,85.515,85.515,277400000.0
2009-11-04 22:18:00,85.515,85.55,85.515,85.54,451700000.0
2009-11-04 22:19:00,85.54,85.57,85.54,85.565,354700000.0
2009-11-04 22:20:00,85.565,85.575,85.5,85.565,374100000.0
2009-11-04 22:21:00,85.565,85.565,85.535,85.545,324700000.0
2009-11-04 22:22:00,85.545,85.555,85.535,85.54,450500000.0
2009-11-04 22:23:00,85.54,85.545,85.475,85.475,487299999.0
2009-11-04 22:24:00,85.47,85.505,85.45,85.505,297500000.0
2009-11-04 22:25:00,85.51,85.545,85.495,85.535,487300000.0
2009-11-04 22:26:00,85.535,85.555,85.505,85.505,548800000.0
2009-11-04 22:27:00,85.515,85.555,85.505,85.55,569000000.0
2009-11-04 22:28:00,85.555,85.555,85.515,85.525,378100000.0
2009-11-04 22:29:00,85.525,85.53,85.49,85.495,223700000.0
2009-11-04 22:30:00,85.5,85.52,85.475,85.5,310500000.0
2009-11-04 22:31:00,85.5,85.51,85.445,85.505,286600000.0
2009-11-04 22:32:00,85.5,85.525,85.49,85.49,371200000.0
2009-11-04 22:33:00,85.49,85.51,85.46,85.465,399000000.0
2009-11-04 22:34:00,85.465,85.47,85.435,85.46,468100000.0
2009-11-04 22:35:00,85.465,85.515,85.465,85.515,486700000.0
2009-11-04 22:36:00,85.51,85.515,85.45,85.46,269700000.0
2009-11-04 22:37:00,85.46,85.465,85.44,85.44,474900000.0
2009-11-04 22:38:00,85.44,85.46,85.395,85.395,606300000.0
2009-11-04 22:39:00,85.39,85.44,85.375,85.44,170400000.0
2009-11-04 22:40:00,85.44,85.44,85.395,85.405,264400000.0
2009-11-04 22:41:00,85.395,85.4,85.35,85.385,355100000.0
2009-11-04 22:42:00,85.385,85.395,85.36,85.375,483100001.0
2009-11-04 22:43:00,85.37,85.375,85.34,85.36,453000000.0
2009-11-04 22:44:00,85.355,85.4,85.355,85.365,430300000.0
2009-11-04 22:45:00,85.365,85.365,85.29,85.29,325100000.0
2009-11-04 22:46:00,85.29,85.315,85.29,85.31,337800000.0
2009-11-04 22:47:00,85.31,85.38,85.31,85.37,583100000.0
2009-11-04 22:48:00,85.365,85.42,85.355,85.42,533600000.0
2009-11-04 22:49:00,85.42,85.45,85.365,85.38,578099999.0
2009-11-04 22:50:00,85.38,85.385,85.33,85.335,695000000.0
2009-11-04 22:51:00,85.335,85.36,85.285,85.3,526000000.0
2009-11-04 22:52:00,85.3,85.355,85.295,85.35,657500000.0
2009-11-04 22:53:00,85.355,85.38,85.345,85.355,483400000.0
2009-11-04 22:54:00,85.37,85.395,85.355,85.365,673900000.0
2009-11-04 22:55:00,85.365,85.375,85.225,85.225,535800000.0
2009-11-04 22:56:00,85.23,85.24,85.19,85.195,584800000.0
2009-11-04 22:57:00,85.195,85.205,85.145,85.145,388700000.0
2009-11-04 22:58:00,85.145,85.145,85.115,85.135,258000000.0
2009-11-04 22:59:00,85.13,85.17,85.13,85.145,619300000.0
2009-11-04 23:00:00,85.145,85.185,85.125,85.185,403600000.0
2009-11-04 23:01:00,85.185,85.2,85.175,85.195,174400000.0
2009-11-04 23:02:00,85.19,85.235,85.19,85.235,182600000.0
2009-11-04 23:03:00,85.235,85.285,85.235,85.27,253200000.0
2009-11-04 23:04:00,85.27,85.315,85.27,85.305,268600000.0
2009-11-04 23:05:00,85.305,85.325,85.305,85.31,304800000.0
2009-11-04 23:06:00,85.31,85.355,85.3,85.335,307800000.0
2009-11-04 23:07:00,85.325,85.385,85.315,85.36,212800000.0
2009-11-04 23:08:00,85.36,85.425,85.36,85.41,294500000.0
2009-11-04 23:09:00,85.41,85.41,85.37,85.39,254300000.0
2009-11-04 23:10:00,85.39,85.4,85.38,85.4,219000000.0
2009-11-04 23:11:00,85.4,85.45,85.39,85.44,207500000.0
2009-11-04 23:12:00,85.445,85.465,85.43,85.455,318100000.0
2009-11-04 23:13:00,85.455,85.465,85.445,85.455,284100000.0
2009-11-04 23:14:00,85.455,85.455,85.43,85.435,266900000.0
2009-11-04 23:15:00,85.435,85.45,85.415,85.415,182200000.0
2009-11-04 23:16:00,85.415,85.425,85.405,85.415,160800000.0
2009-11-04 23:17:00,85.415,85.425,85.395,85.395,116000000.0
2009-11-04 23:18:00,85.395,85.41,85.365,85.375,150000000.0
2009-11-04 23:19:00,85.375,85.375,85.365,85.365,55400000.0
2009-11-04 23:20:00,85.365,85.375,85.355,85.355,115200000.0
2009-11-04 23:21:00,85.355,85.43,85.355,85.415,187200000.0
2009-11-04 23:22:00,85.415,85.415,85.385,85.415,134700000.0
2009-11-04 23:23:00,85.415,85.415,85.355,85.375,264100000.0
2009-11-04 23:24:00,85.38,85.38,85.315,85.34,173300000.0
2009-11-04 23:25:00,85.345,85.35,85.325,85.33,75700000.0
2009-11-04 23:26:00,85.325,85.335,85.315,85.315,51300000.0
2009-11-04 23:27:00,85.315,85.315,85.275,85.285,72200000.0
2009-11-04 23:28:00,85.295,85.3,85.285,85.295,92700000.0
2009-11-04 23:29:00,85.305,85.33,85.305,85.33,66800000.0
2009-11-04 23:30:00,85.33,85.33,85.315,85.32,74400000.0
2009-11-04 23:31:00,85.315,85.315,85.315,85.315,7200000.0
2009-11-04 23:32:00,85.33,85.335,85.325,85.33,43500000.0
2009-11-04 23:33:00,85.33,85.33,85.305,85.305,77000000.0
2009-11-04 23:34:00,85.305,85.315,85.305,85.315,57100000.0
2009-11-04 23:35:00,85.315,85.315,85.295,85.295,32800000.0
2009-11-04 23:36:00,85.295,85.295,85.285,85.285,9600000.0
2009-11-04 23:37:00,85.285,85.285,85.275,85.285,48900000.0
2009-11-04 23:38:00,85.285,85.295,85.265,85.265,42000000.0
2009-11-04 23:39:00,85.265,85.27,85.265,85.27,152800000.0
2009-11-04 23:40:00,85.265,85.275,85.265,85.275,16200000.0
2009-11-04 23:41:00,85.285,85.285,85.285,85.285,19200000.0
2009-11-04 23:42:00,85.295,85.305,85.28,85.295,54000000.0
2009-11-04 23:43:00,85.295,85.315,85.295,85.305,103400000.0
2009-11-04 23:44:00,85.31,85.335,85.31,85.315,69200000.0
2009-11-04 23:45:00,85.315,85.33,85.315,85.33,186500000.0
2009-11-04 23:46:00,85.33,85.36,85.325,85.36,217700000.0
2009-11-04 23:47:00,85.36,85.395,85.36,85.385,154700000.0
2009-11-04 23:48:00,85.385,85.385,85.345,85.345,262100000.0
2009-11-04 23:49:00,85.345,85.415,85.335,85.38,154300000.0
2009-11-04 23:50:00,85.38,85.385,85.365,85.365,106500000.0
2009-11-04 23:51:00,85.365,85.365,85.365,85.365,103200000.0
2009-11-04 23:52:00,85.365,85.365,85.355,85.36,197200000.0
2009-11-04 23:53:00,85.36,85.365,85.36,85.365,49600000.0
2009-11-04 23:54:00,85.365,85.4,85.365,85.4,72300000.0
2009-11-04 23:55:00,85.39,85.4,85.39,85.39,37700000.0
2009-11-04 23:56:00,85.395,85.41,85.39,85.395,67800000.0
2009-11-04 23:57:00,85.39,85.405,85.39,85.405,105800000.0
2009-11-04 23:58:00,85.405,85.41,85.385,85.385,152800000.0
2009-11-04 23:59:00,85.38,85.395,85.33,85.34,66000000.0
2009-11-05 00:00:00,85.34,85.345,85.24,85.325,22500000.0
2009-11-05 00:01:00,85.32,85.33,85.25,85.275,15200000.0
2009-11-05 00:02:00,85.295,85.305,85.27,85.27,79300000.0
2009-11-05 00:03:00,85.27,85.29,85.27,85.28,22800000.0
2009-11-05 00:04:00,85.29,85.295,85.28,85.295,21900000.0
2009-11-05 00:05:00,85.295,85.305,85.265,85.265,47000000.0
2009-11-05 00:06:00,85.275,85.295,85.275,85.28,85500000.0
2009-11-05 00:07:00,85.28,85.345,85.28,85.34,70100000.0
2009-11-05 00:08:00,85.335,85.35,85.335,85.345,33200000.0
2009-11-05 00:09:00,85.374,85.387,85.374,85.383,8000000.0
2009-11-05 00:10:00,85.335,85.35,85.335,85.345,8000000.0
2009-11-05 00:11:00,85.345,85.35,85.345,85.35,8100000.0
2009-11-05 00:12:00,85.355,85.375,85.355,85.375,18800000.0
2009-11-05 00:13:00,85.37,85.395,85.37,85.39,24800000.0
2009-11-05 00:14:00,85.395,85.4,85.355,85.37,20000000.0
2009-11-05 00:15:00,85.355,85.37,85.355,85.365,15000000.0
2009-11-05 00:16:00,85.36,85.38,85.36,85.37,17700000.0
2009-11-05 00:17:00,85.375,85.375,85.355,85.36,17800000.0
2009-11-05 00:18:00,85.365,85.38,85.36,85.375,10000000.0
2009-11-05 00:19:00,85.36,85.375,85.36,85.36,66900000.0
2009-11-05 00:20:00,85.36,85.37,85.36,85.365,13700000.0
2009-11-05 00:21:00,85.365,85.365,85.355,85.36,54300000.0
2009-11-05 00:22:00,85.37,85.375,85.35,85.355,37200000.0
2009-11-05 00:23:00,85.36,85.36,85.35,85.355,15500000.0
2009-11-05 00:24:00,85.36,85.37,85.35,85.365,22100000.0
2009-11-05 00:25:00,85.365,85.38,85.365,85.375,17900000.0
2009-11-05 00:26:00,85.365,85.385,85.365,85.38,47800000.0
2009-11-05 00:27:00,85.37,85.385,85.37,85.38,22900000.0
2009-11-05 00:28:00,85.38,85.385,85.38,85.385,14500000.0
2009-11-05 00:29:00,85.385,85.385,85.38,85.38,12000000.0
2009-11-05 00:30:00,85.38,85.41,85.38,85.41,39600000.0
2009-11-05 00:31:00,85.41,85.41,85.41,85.41,7500000.0
2009-11-05 00:32:00,85.41,85.41,85.41,85.41,17500000.0
2009-11-05 00:33:00,85.41,85.41,85.41,85.41,12900000.0
2009-11-05 00:34:00,85.41,85.415,85.41,85.41,28200000.0
2009-11-05 00:35:00,85.41,85.42,85.41,85.42,40400000.0
2009-11-05 00:36:00,85.42,85.42,85.42,85.42,50000000.0
2009-11-05 00:37:00,85.42,85.43,85.42,85.42,53400000.0
2009-11-05 00:38:00,85.42,85.43,85.42,85.43,42600000.0
2009-11-05 00:39:00,85.43,85.43,85.415,85.43,39300000.0
2009-11-05 00:40:00,85.43,85.43,85.43,85.43,6200000.0
2009-11-05 00:41:00,85.43,85.435,85.43,85.43,15900000.0
2009-11-05 00:42:00,85.435,85.435,85.425,85.425,17100000.0
2009-11-05 00:43:00,85.43,85.43,85.425,85.43,4700000.0
2009-11-05 00:44:00,85.425,85.45,85.425,85.445,24700000.0
2009-11-05 00:45:00,85.445,85.465,85.445,85.465,70200000.0
2009-11-05 00:46:00,85.465,85.48,85.465,85.48,72100000.0
2009-11-05 00:47:00,85.475,85.475,85.47,85.47,39200000.0
2009-11-05 00:48:00,85.47,85.485,85.465,85.48,61800000.0
2009-11-05 00:49:00,85.48,85.48,85.445,85.445,25900000.0
2009-11-05 00:50:00,85.445,85.475,85.445,85.475,8500000.0
2009-11-05 00:51:00,85.47,85.47,85.44,85.45,29500000.0
2009-11-05 00:52:00,85.45,85.49,85.44,85.475,50900000.0
2009-11-05 00:53:00,85.47,85.475,85.465,85.465,40400000.0
2009-11-05 00:54:00,85.465,85.47,85.46,85.465,83300000.0
2009-11-05 00:55:00,85.465,85.48,85.45,85.455,84300000.0
2009-11-05 00:56:00,85.455,85.47,85.455,85.465,31800000.0
2009-11-05 00:57:00,85.47,85.47,85.465,85.47,25400000.0
2009-11-05 00:58:00,85.46,85.505,85.46,85.49,87700000.0
2009-11-05 00:59:00,85.49,85.5,85.49,85.5,11400000.0
2009-11-05 01:00:00,85.5,85.51,85.5,85.5,38400000.0
2009-11-05 01:01:00,85.5,85.51,85.48,85.495,46600000.0
2009-11-05 01:02:00,85.495,85.505,85.48,85.49,57800000.0
2009-11-05 01:03:00,85.485,85.49,85.475,85.475,42500000.0
2009-11-05 01:04:00,85.48,85.49,85.475,85.475,31200000.0
2009-11-05 01:05:00,85.47,85.47,85.46,85.46,20400000.0
2009-11-05 01:06:00,85.46,85.46,85.445,85.45,76700000.0
2009-11-05 01:07:00,85.445,85.445,85.405,85.405,95500000.0
2009-11-05 01:08:00,85.405,85.405,85.385,85.395,87000000.0
2009-11-05 01:09:00,85.395,85.415,85.395,85.41,73200000.0
2009-11-05 01:10:00,85.41,85.41,85.39,85.39,49800000.0
2009-11-05 01:11:00,85.39,85.39,85.385,85.385,37500000.0
2009-11-05 01:12:00,85.385,85.385,85.385,85.385,50200000.0
2009-11-05 01:13:00,85.38,85.38,85.37,85.37,44500000.0
2009-11-05 01:14:00,85.37,85.37,85.335,85.34,71200000.0
2009-11-05 01:15:00,85.335,85.355,85.335,85.355,159500000.0
2009-11-05 01:16:00,85.355,85.355,85.355,85.355,149300000.0
2009-11-05 01:17:00,85.355,85.355,85.345,85.355,69800000.0
2009-11-05 01:18:00,85.355,85.36,85.355,85.355,76000000.0
2009-11-05 01:19:00,85.355,85.355,85.35,85.35,25800000.0
2009-11-05 01:20:00,85.35,85.35,85.335,85.35,96500000.0
2009-11-05 01:21:00,85.35,85.355,85.35,85.355,32000000.0
2009-11-05 01:22:00,85.345,85.355,85.345,85.355,15300000.0
2009-11-05 01:23:00,85.35,85.35,85.35,85.35,2500000.0
2009-11-05 01:24:00,85.35,85.385,85.35,85.375,52900000.0
2009-11-05 01:25:00,85.375,85.385,85.37,85.38,45400000.0
2009-11-05 01:26:00,85.38,85.38,85.355,85.36,134200000.0
2009-11-05 01:27:00,85.36,85.36,85.355,85.355,16000000.0
2009-11-05 01:28:00,85.35,85.35,85.35,85.35,1000000.0
2009-11-05 01:29:00,85.35,85.355,85.35,85.355,9700000.0
2009-11-05 01:30:00,85.355,85.365,85.355,85.365,119600000.0
2009-11-05 01:31:00,85.37,85.375,85.325,85.355,106300000.0
2009-11-05 01:32:00,85.35,85.36,85.35,85.36,12800000.0
2009-11-05 01:33:00,85.35,85.385,85.35,85.385,31300000.0
2009-11-05 01:34:00,85.345,85.355,85.335,85.335,144600000.0
2009-11-05 01:35:00,85.335,85.34,85.335,85.34,12900000.0
2009-11-05 01:36:00,85.34,85.34,85.33,85.33,38800000.0
2009-11-05 01:37:00,85.33,85.33,85.295,85.3,140900000.0
2009-11-05 01:38:00,85.3,85.315,85.3,85.3,242200000.0
2009-11-05 01:39:00,85.295,85.295,85.25,85.255,278500000.0
2009-11-05 01:40:00,85.26,85.28,85.255,85.265,197400000.0
2009-11-05 01:41:00,85.26,85.26,85.23,85.235,141000000.0
2009-11-05 01:42:00,85.235,85.245,85.235,85.24,32500000.0
2009-11-05 01:43:00,85.24,85.25,85.24,85.245,66800000.0
2009-11-05 01:44:00,85.245,85.245,85.24,85.24,19200000.0
2009-11-05 01:45:00,85.25,85.255,85.25,85.25,23800000.0
2009-11-05 01:46:00,85.255,85.275,85.255,85.26,81000000.0
2009-11-05 01:47:00,85.26,85.285,85.26,85.27,168800000.0
2009-11-05 01:48:00,85.27,85.29,85.265,85.29,154500000.0
2009-11-05 01:49:00,85.29,85.29,85.28,85.285,55500000.0
2009-11-05 01:50:00,85.285,85.295,85.28,85.295,65200000.0
2009-11-05 01:51:00,85.29,85.295,85.29,85.295,137400000.0
2009-11-05 01:52:00,85.295,85.295,85.285,85.295,129400000.0
2009-11-05 01:53:00,85.295,85.295,85.275,85.285,147200000.0
2009-11-05 01:54:00,85.285,85.295,85.285,85.295,62100000.0
2009-11-05 01:55:00,85.295,85.32,85.29,85.305,80800000.0
2009-11-05 01:56:00,85.3,85.305,85.28,85.29,136700000.0
2009-11-05 01:57:00,85.29,85.305,85.28,85.305,258600000.0
2009-11-05 01:58:00,85.295,85.335,85.295,85.325,225900000.0
2009-11-05 01:59:00,85.325,85.33,85.31,85.315,151800000.0
2009-11-05 02:00:00,85.315,85.315,85.25,85.265,159200000.0
2009-11-05 02:01:00,85.265,85.27,85.255,85.255,246200000.0
2009-11-05 02:02:00,85.255,85.26,85.205,85.205,238800000.0
2009-11-05 02:03:00,85.2,85.205,85.16,85.16,360600000.0
2009-11-05 02:04:00,85.16,85.175,85.155,85.16,313100000.0
2009-11-05 02:05:00,85.165,85.195,85.16,85.185,240500000.0
2009-11-05 02:06:00,85.185,85.19,85.175,85.175,297500000.0
2009-11-05 02:07:00,85.175,85.18,85.14,85.16,365700000.0
2009-11-05 02:08:00,85.155,85.185,85.145,85.175,285500000.0
2009-11-05 02:09:00,85.175,85.18,85.13,85.14,281100000.0
2009-11-05 02:10:00,85.14,85.15,85.14,85.145,248800000.0
2009-11-05 02:11:00,85.145,85.155,85.14,85.155,178000000.0
2009-11-05 02:12:00,85.155,85.19,85.155,85.185,424100000.0
2009-11-05 02:13:00,85.185,85.195,85.13,85.135,369300000.0
2009-11-05 02:14:00,85.135,85.16,85.135,85.16,291000000.0
2009-11-05 02:15:00,85.16,85.18,85.155,85.17,399000000.0
2009-11-05 02:16:00,85.17,85.175,85.16,85.175,294000000.0
2009-11-05 02:17:00,85.175,85.19,85.175,85.18,109300000.0
2009-11-05 02:18:00,85.18,85.2,85.18,85.19,313900000.0
2009-11-05 02:19:00,85.19,85.19,85.19,85.19,36700000.0
2009-11-05 02:20:00,85.19,85.195,85.185,85.195,130700000.0
2009-11-05 02:21:00,85.19,85.195,85.15,85.155,232700000.0
2009-11-05 02:22:00,85.15,85.19,85.145,85.185,218700000.0
2009-11-05 02:23:00,85.19,85.19,85.18,85.185,151700000.0
2009-11-05 02:24:00,85.185,85.19,85.145,85.145,235600000.0
2009-11-05 02:25:00,85.155,85.17,85.145,85.155,147900000.0
2009-11-05 02:26:00,85.16,85.165,85.15,85.16,100500000.0
2009-11-05 02:27:00,85.16,85.17,85.155,85.16,128700000.0
2009-11-05 02:28:00,85.16,85.16,85.13,85.135,206200000.0
2009-11-05 02:29:00,85.13,85.135,85.11,85.115,275300000.0
2009-11-05 02:30:00,85.115,85.145,85.105,85.14,682500000.0
2009-11-05 02:31:00,85.14,85.17,85.14,85.155,522500000.0
2009-11-05 02:32:00,85.155,85.17,85.15,85.165,151100000.0
2009-11-05 02:33:00,85.165,85.165,85.16,85.165,26300000.0
2009-11-05 02:34:00,85.165,85.19,85.165,85.175,176600000.0
2009-11-05 02:35:00,85.175,85.185,85.175,85.175,229800000.0
2009-11-05 02:36:00,85.175,85.195,85.175,85.19,292300000.0
2009-11-05 02:37:00,85.19,85.205,85.19,85.2,131200000.0
2009-11-05 02:38:00,85.2,85.235,85.2,85.225,429200000.0
2009-11-05 02:39:00,85.225,85.23,85.205,85.225,203400000.0
2009-11-05 02:40:00,85.22,85.22,85.2,85.2,231200000.0
2009-11-05 02:41:00,85.2,85.205,85.19,85.19,138900000.0
2009-11-05 02:42:00,85.19,85.22,85.19,85.22,210700000.0
2009-11-05 02:43:00,85.22,85.265,85.22,85.25,462000000.0
2009-11-05 02:44:00,85.25,85.255,85.225,85.24,300600000.0
2009-11-05 02:45:00,85.245,85.255,85.205,85.21,313400000.0
2009-11-05 02:46:00,85.21,85.225,85.21,85.225,452400000.0
2009-11-05 02:47:00,85.225,85.225,85.195,85.215,241300000.0
2009-11-05 02:48:00,85.215,85.215,85.21,85.215,243000000.0
2009-11-05 02:49:00,85.215,85.22,85.19,85.195,274100000.0
2009-11-05 02:50:00,85.195,85.205,85.185,85.185,337700000.0
2009-11-05 02:51:00,85.19,85.235,85.19,85.215,412600000.0
2009-11-05 02:52:00,85.215,85.22,85.18,85.18,231400000.0
2009-11-05 02:53:00,85.18,85.18,85.11,85.11,376200000.0
2009-11-05 02:54:00,85.11,85.15,85.11,85.125,333100000.0
2009-11-05 02:55:00,85.12,85.155,85.12,85.145,392900000.0
2009-11-05 02:56:00,85.145,85.17,85.145,85.15,409000000.0
2009-11-05 02:57:00,85.15,85.16,85.14,85.145,270500000.0
2009-11-05 02:58:00,85.14,85.165,85.09,85.095,506600000.0
2009-11-05 02:59:00,85.095,85.095,85.06,85.065,406500000.0
2009-11-05 03:00:00,85.065,85.065,84.99,84.995,280500000.0
2009-11-05 03:01:00,85.0,85.015,84.97,84.98,324000000.0
2009-11-05 03:02:00,84.98,84.98,84.96,84.975,424400000.0
2009-11-05 03:03:00,84.975,85.02,84.975,85.01,421400000.0
2009-11-05 03:04:00,85.01,85.03,85.01,85.03,95400000.0
2009-11-05 03:05:00,85.03,85.08,85.015,85.08,257900000.0
2009-11-05 03:06:00,85.075,85.08,85.05,85.065,283800000.0
2009-11-05 03:07:00,85.065,85.08,85.055,85.075,488800000.0
2009-11-05 03:08:00,85.08,85.085,85.065,85.08,135500000.0
2009-11-05 03:09:00,85.08,85.085,85.07,85.075,443400000.0
2009-11-05 03:10:00,85.075,85.09,85.065,85.065,197800000.0
2009-11-05 03:11:00,85.065,85.08,85.04,85.04,605600000.0
2009-11-05 03:12:00,85.04,85.045,85.03,85.04,420300000.0
2009-11-05 03:13:00,85.04,85.045,85.035,85.04,206600000.0
2009-11-05 03:14:00,85.04,85.045,85.02,85.02,304300000.0
2009-11-05 03:15:00,85.02,85.02,85.0,85.0,198000000.0
2009-11-05 03:16:00,85.0,85.02,84.995,85.02,172000000.0
2009-11-05 03:17:00,85.02,85.065,85.02,85.065,442400000.0
2009-11-05 03:18:00,85.065,85.07,85.05,85.05,227900000.0
2009-11-05 03:19:00,85.05,85.065,85.05,85.065,36500000.0
2009-11-05 03:20:00,85.065,85.065,85.055,85.055,110500000.0
2009-11-05 03:21:00,85.055,85.055,85.04,85.04,99600000.0
2009-11-05 03:22:00,85.04,85.055,85.04,85.045,104400000.0
2009-11-05 03:23:00,85.045,85.045,85.01,85.015,129100000.0
2009-11-05 03:24:00,85.02,85.02,84.985,84.995,331700000.0
2009-11-05 03:25:00,85.01,85.04,85.005,85.035,246700000.0
2009-11-05 03:26:00,85.03,85.03,85.0,85.015,204500000.0
2009-11-05 03:27:00,85.025,85.025,84.985,84.985,247600000.0
2009-11-05 03:28:00,84.99,84.995,84.985,84.99,285800000.0
2009-11-05 03:29:00,84.99,84.99,84.96,84.975,378800000.0
2009-11-05 03:30:00,84.975,84.98,84.975,84.975,187100000.0
2009-11-05 03:31:00,84.975,84.975,84.95,84.95,331100000.0
2009-11-05 03:32:00,84.95,84.95,84.935,84.935,184500000.0
2009-11-05 03:33:00,84.935,84.95,84.925,84.94,228000000.0
2009-11-05 03:34:00,84.94,84.94,84.93,84.935,199000000.0
2009-11-05 03:35:00,84.935,84.94,84.9,84.9,221000000.0
2009-11-05 03:36:00,84.9,84.905,84.88,84.885,186000000.0
2009-11-05 03:37:00,84.885,84.905,84.875,84.895,422500000.0
2009-11-05 03:38:00,84.89,84.895,84.85,84.86,477700000.0
2009-11-05 03:39:00,84.86,84.86,84.825,84.845,450000000.0
2009-11-05 03:40:00,84.845,84.845,84.825,84.83,377700000.0
2009-11-05 03:41:00,84.835,84.84,84.825,84.825,107800000.0
2009-11-05 03:42:00,84.825,84.845,84.825,84.845,256700000.0
2009-11-05 03:43:00,84.845,84.885,84.845,84.88,478500000.0
2009-11-05 03:44:00,84.88,84.885,84.865,84.88,280400000.0
2009-11-05 03:45:00,84.88,84.885,84.86,84.87,278100000.0
2009-11-05 03:46:00,84.875,84.875,84.84,84.85,366300000.0
2009-11-05 03:47:00,84.86,84.865,84.855,84.865,72400000.0
2009-11-05 03:48:00,84.865,84.87,84.865,84.87,209700000.0
2009-11-05 03:49:00,84.875,84.885,84.865,84.885,46000000.0
2009-11-05 03:50:00,84.88,84.885,84.87,84.875,478100000.0
2009-11-05 03:51:00,84.875,84.885,84.865,84.885,181700000.0
2009-11-05 03:52:00,84.885,84.9,84.88,84.895,115000000.0
2009-11-05 03:53:00,84.895,84.905,84.895,84.9,74000000.0
2009-11-05 03:54:00,84.9,84.925,84.9,84.915,107900000.0
2009-11-05 03:55:00,84.915,84.925,84.91,84.915,223100000.0
2009-11-05 03:56:00,84.92,84.945,84.92,84.935,219900000.0
2009-11-05 03:57:00,84.93,84.94,84.93,84.94,232400000.0
2009-11-05 03:58:00,84.94,84.955,84.935,84.95,348800000.0
2009-11-05 03:59:00,84.95,84.97,84.95,84.955,207800000.0
2009-11-05 04:00:00,84.955,84.96,84.94,84.95,144900000.0
2009-11-05 04:01:00,84.955,84.965,84.945,84.96,336000000.0
2009-11-05 04:02:00,84.96,84.965,84.95,84.95,160100000.0
2009-11-05 04:03:00,84.955,84.96,84.935,84.94,266700000.0
2009-11-05 04:04:00,84.95,84.965,84.95,84.955,362200000.0
2009-11-05 04:05:00,84.955,84.955,84.945,84.945,247900000.0
2009-11-05 04:06:00,84.945,84.955,84.915,84.92,108000000.0
2009-11-05 04:07:00,84.92,84.92,84.88,84.88,325900000.0
2009-11-05 04:08:00,84.88,84.895,84.88,84.89,189100000.0
2009-11-05 04:09:00,84.895,84.895,84.885,84.89,239500000.0
2009-11-05 04:10:00,84.89,84.92,84.89,84.91,342400000.0
2009-11-05 04:11:00,84.91,84.91,84.9,84.9,202700000.0
2009-11-05 04:12:00,84.9,84.905,84.895,84.905,94600000.0
2009-11-05 04:13:00,84.905,84.915,84.905,84.915,177400000.0
2009-11-05 04:14:00,84.915,84.915,84.9,84.905,186200000.0
2009-11-05 04:15:00,84.91,84.925,84.91,84.925,238900000.0
2009-11-05 04:16:00,84.925,84.925,84.925,84.925,170500000.0
2009-11-05 04:17:00,84.925,84.925,84.9,84.91,99200000.0
2009-11-05 04:18:00,84.91,84.91,84.9,84.905,214200000.0
2009-11-05 04:19:00,84.905,84.915,84.905,84.915,69200000.0
2009-11-05 04:20:00,84.915,84.915,84.91,84.915,190200000.0
2009-11-05 04:21:00,84.91,84.93,84.9,84.925,367600000.0
2009-11-05 04:22:00,84.925,84.93,84.92,84.92,223400000.0
2009-11-05 04:23:00,84.92,84.925,84.92,84.925,153700000.0
2009-11-05 04:24:00,84.925,84.925,84.92,84.925,191200000.0
2009-11-05 04:25:00,84.925,84.925,84.915,84.925,103800000.0
2009-11-05 04:26:00,84.925,84.925,84.915,84.915,115600000.0
2009-11-05 04:27:00,84.915,84.92,84.9,84.905,267400000.0
2009-11-05 04:28:00,84.91,84.915,84.905,84.915,103600000.0
2009-11-05 04:29:00,84.915,84.915,84.9,84.905,160700000.0
2009-11-05 04:30:00,84.9,84.915,84.895,84.915,165800000.0
2009-11-05 04:31:00,84.91,84.93,84.91,84.93,275300000.0
2009-11-05 04:32:00,84.93,84.945,84.93,84.94,68500000.0
2009-11-05 04:33:00,84.935,84.95,84.935,84.945,109400000.0
2009-11-05 04:34:00,84.945,84.97,84.945,84.965,183200000.0
2009-11-05 04:35:00,84.965,84.965,84.94,84.95,126600000.0
2009-11-05 04:36:00,84.95,84.96,84.945,84.945,120000000.0
2009-11-05 04:37:00,84.945,84.95,84.945,84.945,80900000.0
2009-11-05 04:38:00,84.945,84.945,84.935,84.935,103000000.0
2009-11-05 04:39:00,84.935,84.95,84.935,84.935,236100000.0
2009-11-05 04:40:00,84.935,84.94,84.93,84.93,275900000.0
2009-11-05 04:41:00,84.93,84.945,84.93,84.93,207400000.0
2009-11-05 04:42:00,84.93,84.93,84.93,84.93,138700000.0
2009-11-05 04:43:00,84.93,84.935,84.93,84.935,38000000.0
2009-11-05 04:44:00,84.935,84.955,84.93,84.95,100600000.0
2009-11-05 04:45:00,84.95,84.965,84.95,84.96,167500000.0
2009-11-05 04:46:00,84.96,84.985,84.945,84.985,302300000.0
2009-11-05 04:47:00,84.995,85.005,84.98,84.995,388800000.0
2009-11-05 04:48:00,84.985,84.995,84.98,84.98,328000000.0
2009-11-05 04:49:00,84.98,84.99,84.955,84.955,220500000.0
2009-11-05 04:50:00,84.955,84.965,84.955,84.955,206700000.0
2009-11-05 04:51:00,84.955,84.955,84.955,84.955,70600000.0
2009-11-05 04:52:00,84.955,84.955,84.935,84.945,362500000.0
2009-11-05 04:53:00,84.945,84.955,84.945,84.955,164100000.0
2009-11-05 04:54:00,84.955,84.975,84.955,84.975,157000000.0
2009-11-05 04:55:00,84.975,84.98,84.955,84.96,151100000.0
2009-11-05 04:56:00,84.96,84.96,84.945,84.95,153800000.0
2009-11-05 04:57:00,84.95,84.955,84.945,84.95,65300000.0
2009-11-05 04:58:00,84.95,84.96,84.94,84.955,282700000.0
2009-11-05 04:59:00,84.955,84.96,84.955,84.96,172700000.0
2009-11-05 05:00:00,84.955,84.96,84.95,84.96,138800000.0
2009-11-05 05:01:00,84.96,84.965,84.955,84.955,137000000.0
2009-11-05 05:02:00,84.955,84.97,84.955,84.96,188100000.0
2009-11-05 05:03:00,84.96,84.98,84.955,84.97,127000000.0
2009-11-05 05:04:00,84.97,84.97,84.935,84.935,210500000.0
2009-11-05 05:05:00,84.935,84.955,84.935,84.945,252900000.0
2009-11-05 05:06:00,84.955,84.965,84.955,84.955,55400000.0
2009-11-05 05:07:00,84.96,84.96,84.94,84.94,184800000.0
2009-11-05 05:08:00,84.945,84.945,84.925,84.935,249100000.0
2009-11-05 05:09:00,84.935,84.935,84.925,84.93,130700000.0
2009-11-05 05:10:00,84.93,84.93,84.925,84.925,96100000.0
2009-11-05 05:11:00,84.925,84.945,84.925,84.935,252500000.0
2009-11-05 05:12:00,84.935,84.935,84.935,84.935,94300000.0
2009-11-05 05:13:00,84.935,84.935,84.9,84.9,207700000.0
2009-11-05 05:14:00,84.9,84.9,84.885,84.89,291600000.0
2009-11-05 05:15:00,84.89,84.905,84.89,84.9,170500000.0
2009-11-05 05:16:00,84.9,84.905,84.895,84.895,77600000.0
2009-11-05 05:17:00,84.895,84.895,84.885,84.885,200600000.0
2009-11-05 05:18:00,84.89,84.89,84.885,84.885,84600000.0
2009-11-05 05:19:00,84.885,84.895,84.875,84.885,475900000.0
2009-11-05 05:20:00,84.885,84.91,84.885,84.905,347900000.0
2009-11-05 05:21:00,84.905,84.91,84.905,84.905,203300000.0
2009-11-05 05:22:00,84.905,84.91,84.905,84.91,32400000.0
2009-11-05 05:23:00,84.915,84.925,84.915,84.915,223700000.0
2009-11-05 05:24:00,84.915,84.915,84.915,84.915,102000000.0
2009-11-05 05:25:00,84.915,84.915,84.885,84.885,216600000.0
2009-11-05 05:26:00,84.88,84.885,84.88,84.88,13000000.0
2009-11-05 05:27:00,84.885,84.905,84.885,84.9,211200000.0
2009-11-05 05:28:00,84.9,84.905,84.875,84.88,301400000.0
2009-11-05 05:29:00,84.88,84.88,84.865,84.87,175200000.0
2009-11-05 05:30:00,84.87,84.88,84.87,84.87,131800000.0
2009-11-05 05:31:00,84.87,84.87,84.865,84.865,58000000.0
2009-11-05 05:32:00,84.865,84.865,84.855,84.855,134700000.0
2009-11-05 05:33:00,84.855,84.86,84.855,84.855,194200000.0
2009-11-05 05:34:00,84.855,84.865,84.855,84.865,92900000.0
2009-11-05 05:35:00,84.865,84.865,84.855,84.855,128700000.0
2009-11-05 05:36:00,84.855,84.855,84.79,84.79,206600000.0
2009-11-05 05:37:00,84.785,84.795,84.745,84.775,510600009.0
2009-11-05 05:38:00,84.775,84.795,84.775,84.79,442000000.0
2009-11-05 05:39:00,84.785,84.785,84.76,84.77,278500000.0
2009-11-05 05:40:00,84.77,84.77,84.735,84.735,221000000.0
2009-11-05 05:41:00,84.735,84.735,84.675,84.675,328000000.0
2009-11-05 05:42:00,84.675,84.68,84.645,84.665,218900000.0
2009-11-05 05:43:00,84.67,84.67,84.63,84.63,205900000.0
2009-11-05 05:44:00,84.63,84.63,84.595,84.6,362900000.0
2009-11-05 05:45:00,84.6,84.615,84.575,84.59,347500000.0
2009-11-05 05:46:00,84.595,84.635,84.58,84.63,317400000.0
2009-11-05 05:47:00,84.64,84.685,84.64,84.68,310500000.0
2009-11-05 05:48:00,84.68,84.725,84.68,84.725,373300000.0
2009-11-05 05:49:00,84.72,84.735,84.695,84.72,456400000.0
2009-11-05 05:50:00,84.72,84.735,84.715,84.72,383400000.0
2009-11-05 05:51:00,84.72,84.72,84.71,84.715,148100000.0
2009-11-05 05:52:00,84.72,84.725,84.7,84.72,200900000.0
2009-11-05 05:53:00,84.725,84.755,84.715,84.755,345200000.0
2009-11-05 05:54:00,84.755,84.765,84.725,84.745,421200000.0
2009-11-05 05:55:00,84.745,84.75,84.735,84.74,613600000.0
2009-11-05 05:56:00,84.74,84.76,84.735,84.74,276600000.0
2009-11-05 05:57:00,84.74,84.745,84.73,84.74,455900000.0
2009-11-05 05:58:00,84.745,84.75,84.715,84.715,429300000.0
2009-11-05 05:59:00,84.715,84.735,84.705,84.735,248200000.0
2009-11-05 06:00:00,84.735,84.74,84.73,84.74,94900000.0
2009-11-05 06:01:00,84.74,84.74,84.725,84.73,138900000.0
2009-11-05 06:02:00,84.73,84.75,84.72,84.73,305400000.0
2009-11-05 06:03:00,84.73,84.75,84.73,84.745,263800000.0
2009-11-05 06:04:00,84.745,84.755,84.725,84.725,362700000.0
2009-11-05 06:05:00,84.73,84.745,84.73,84.735,247000000.0
2009-11-05 06:06:00,84.735,84.745,84.725,84.735,175000000.0
2009-11-05 06:07:00,84.74,84.755,84.74,84.755,262700000.0
2009-11-05 06:08:00,84.755,84.765,84.74,84.765,234400000.0
2009-11-05 06:09:00,84.765,84.8,84.765,84.79,301500000.0
2009-11-05 06:10:00,84.79,84.795,84.765,84.77,295200000.0
2009-11-05 06:11:00,84.765,84.775,84.74,84.74,205700000.0
2009-11-05 06:12:00,84.74,84.75,84.715,84.75,290600000.0
2009-11-05 06:13:00,84.75,84.75,84.735,84.735,99700000.0
2009-11-05 06:14:00,84.735,84.755,84.715,84.755,144900000.0
2009-11-05 06:15:00,84.765,84.765,84.75,84.755,65900000.0
2009-11-05 06:16:00,84.755,84.765,84.755,84.765,46400000.0
2009-11-05 06:17:00,84.755,84.78,84.75,84.775,211000000.0
2009-11-05 06:18:00,84.775,84.785,84.76,84.76,93400000.0
2009-11-05 06:19:00,84.76,84.765,84.755,84.76,79400000.0
2009-11-05 06:20:00,84.755,84.755,84.745,84.75,110600000.0
2009-11-05 06:21:00,84.745,84.755,84.745,84.75,53700000.0
2009-11-05 06:22:00,84.745,84.745,84.74,84.74,94500000.0
2009-11-05 06:23:00,84.735,84.74,84.735,84.74,23400000.0
2009-11-05 06:24:00,84.735,84.745,84.735,84.74,56200000.0
2009-11-05 06:25:00,84.74,84.75,84.74,84.745,117000000.0
2009-11-05 06:26:00,84.75,84.76,84.745,84.76,99800000.0
2009-11-05 06:27:00,84.76,84.77,84.755,84.77,58400000.0
2009-11-05 06:28:00,84.76,84.76,84.745,84.745,80600000.0
2009-11-05 06:29:00,84.745,84.75,84.735,84.74,84500000.0
2009-11-05 06:30:00,84.74,84.74,84.725,84.725,215300000.0
2009-11-05 06:31:00,84.725,84.725,84.72,84.72,62500000.0
2009-11-05 06:32:00,84.72,84.72,84.72,84.72,73000000.0
2009-11-05 06:33:00,84.72,84.725,84.72,84.725,146100000.0
2009-11-05 06:34:00,84.725,84.725,84.72,84.72,139100000.0
2009-11-05 06:35:00,84.72,84.73,84.72,84.73,176800000.0
2009-11-05 06:36:00,84.73,84.735,84.725,84.725,191600000.0
2009-11-05 06:37:00,84.725,84.73,84.725,84.725,89100000.0
2009-11-05 06:38:00,84.73,84.73,84.725,84.73,109400000.0
2009-11-05 06:39:00,84.725,84.73,84.72,84.72,221800000.0
2009-11-05 06:40:00,84.72,84.725,84.72,84.72,79000000.0
2009-11-05 06:41:00,84.725,84.73,84.725,84.725,38500000.0
2009-11-05 06:42:00,84.73,84.73,84.725,84.725,18000000.0
2009-11-05 06:43:00,84.725,84.735,84.725,84.735,98400000.0
2009-11-05 06:44:00,84.73,84.75,84.73,84.75,170000000.0
2009-11-05 06:45:00,84.75,84.765,84.75,84.76,105800000.0
2009-11-05 06:46:00,84.76,84.76,84.76,84.76,3000000.0
2009-11-05 06:47:00,84.76,84.76,84.755,84.755,612700000.0
2009-11-05 06:48:00,84.755,84.755,84.755,84.755,97800000.0
2009-11-05 06:49:00,84.755,84.755,84.74,84.75,125900000.0
2009-11-05 06:50:00,84.75,84.755,84.745,84.745,79200000.0
2009-11-05 06:51:00,84.745,84.75,84.745,84.75,53400000.0
2009-11-05 06:52:00,84.75,84.75,84.75,84.75,22200000.0
2009-11-05 06:53:00,84.75,84.75,84.74,84.74,115200000.0
2009-11-05 06:54:00,84.74,84.74,84.725,84.74,129000000.0
2009-11-05 06:55:00,84.74,84.74,84.725,84.725,31900000.0
2009-11-05 06:56:00,84.72,84.73,84.71,84.725,290800000.0
2009-11-05 06:57:00,84.725,84.735,84.725,84.73,67700000.0
2009-11-05 06:58:00,84.73,84.735,84.72,84.72,68300000.0
2009-11-05 06:59:00,84.72,84.745,84.72,84.735,341300000.0
2009-11-05 07:00:00,84.735,84.755,84.73,84.745,163200000.0
2009-11-05 07:01:00,84.745,84.76,84.745,84.75,119300000.0
2009-11-05 07:02:00,84.745,84.755,84.745,84.755,64900000.0
2009-11-05 07:03:00,84.75,84.755,84.745,84.755,42500000.0
2009-11-05 07:04:00,84.745,84.75,84.74,84.74,149500000.0
2009-11-05 07:05:00,84.74,84.755,84.74,84.755,136900000.0
2009-11-05 07:06:00,84.755,84.77,84.745,84.77,122000000.0
2009-11-05 07:07:00,84.775,84.795,84.77,84.795,73600000.0
2009-11-05 07:08:00,84.795,84.82,84.795,84.815,305900000.0
2009-11-05 07:09:00,84.815,84.82,84.81,84.81,216400000.0
2009-11-05 07:10:00,84.81,84.825,84.805,84.82,209700000.0
2009-11-05 07:11:00,84.82,84.825,84.815,84.82,98300000.0
2009-11-05 07:12:00,84.83,84.845,84.815,84.845,127400000.0
2009-11-05 07:13:00,84.845,84.85,84.84,84.84,171600000.0
2009-11-05 07:14:00,84.835,84.835,84.8,84.8,110600000.0
2009-11-05 07:15:00,84.8,84.815,84.8,84.81,436000000.0
2009-11-05 07:16:00,84.81,84.81,84.785,84.795,190100000.0
2009-11-05 07:17:00,84.8,84.825,84.795,84.82,365600000.0
2009-11-05 07:18:00,84.82,84.835,84.815,84.825,95100000.0
2009-11-05 07:19:00,84.825,84.84,84.82,84.84,113600000.0
2009-11-05 07:20:00,84.835,84.85,84.805,84.84,213800000.0
2009-11-05 07:21:00,84.84,84.84,84.835,84.835,137200000.0
2009-11-05 07:22:00,84.83,84.83,84.825,84.83,58100000.0
2009-11-05 07:23:00,84.83,84.83,84.82,84.825,187700000.0
2009-11-05 07:24:00,84.825,84.83,84.81,84.82,233900000.0
2009-11-05 07:25:00,84.82,84.82,84.81,84.82,176600000.0
2009-11-05 07:26:00,84.82,84.83,84.82,84.825,112200000.0
2009-11-05 07:27:00,84.83,84.83,84.825,84.825,261900000.0
2009-11-05 07:28:00,84.83,84.83,84.825,84.825,186800000.0
2009-11-05 07:29:00,84.825,84.85,84.825,84.84,73300000.0
2009-11-05 07:30:00,84.84,84.84,84.83,84.83,41900000.0
2009-11-05 07:31:00,84.83,84.845,84.83,84.845,104700000.0
2009-11-05 07:32:00,84.85,84.85,84.835,84.845,323300000.0
2009-11-05 07:33:00,84.845,84.85,84.845,84.845,134500000.0
2009-11-05 07:34:00,84.855,84.86,84.85,84.85,85700000.0
2009-11-05 07:35:00,84.85,84.855,84.845,84.855,143600000.0
2009-11-05 07:36:00,84.855,84.87,84.855,84.87,85000000.0
2009-11-05 07:37:00,84.865,84.89,84.865,84.89,300300000.0
2009-11-05 07:38:00,84.89,84.895,84.88,84.885,154000000.0
2009-11-05 07:39:00,84.885,84.895,84.87,84.88,104900000.0
2009-11-05 07:40:00,84.88,84.9,84.88,84.895,204600000.0
2009-11-05 07:41:00,84.9,84.96,84.89,84.935,397000000.0
2009-11-05 07:42:00,84.935,84.955,84.925,84.935,228500000.0
2009-11-05 07:43:00,84.94,84.94,84.935,84.94,141600000.0
2009-11-05 07:44:00,84.94,84.95,84.935,84.94,219400000.0
2009-11-05 07:45:00,84.94,84.955,84.935,84.955,152200000.0
2009-11-05 07:46:00,84.965,84.975,84.955,84.97,146700000.0
2009-11-05 07:47:00,84.97,84.97,84.96,84.96,257200000.0
2009-11-05 07:48:00,84.96,84.96,84.945,84.955,209000000.0
2009-11-05 07:49:00,84.955,84.955,84.945,84.955,191300000.0
2009-11-05 07:50:00,84.96,84.965,84.95,84.955,163800000.0
2009-11-05 07:51:00,84.955,84.96,84.945,84.95,169000000.0
2009-11-05 07:52:00,84.95,84.96,84.945,84.95,234100000.0
2009-11-05 07:53:00,84.95,84.96,84.945,84.945,194500000.0
2009-11-05 07:54:00,84.94,84.945,84.935,84.94,155100000.0
2009-11-05 07:55:00,84.94,84.945,84.91,84.925,272900000.0
2009-11-05 07:56:00,84.92,84.94,84.92,84.94,189100000.0
2009-11-05 07:57:00,84.94,84.94,84.925,84.925,273800000.0
2009-11-05 07:58:00,84.925,84.925,84.92,84.92,81500000.0
2009-11-05 07:59:00,84.92,84.935,84.92,84.92,168300000.0
2009-11-05 08:00:00,84.92,84.925,84.92,84.925,155600000.0
2009-11-05 08:01:00,84.92,84.94,84.92,84.935,238300000.0
2009-11-05 08:02:00,84.935,84.945,84.925,84.925,161400000.0
2009-11-05 08:03:00,84.925,84.94,84.925,84.93,77600000.0
2009-11-05 08:04:00,84.93,84.93,84.92,84.925,82800000.0
2009-11-05 08:05:00,84.925,84.935,84.915,84.925,179500000.0
2009-11-05 08:06:00,84.93,84.93,84.915,84.915,114300000.0
2009-11-05 08:07:00,84.915,84.915,84.91,84.91,40500000.0
2009-11-05 08:08:00,84.915,84.925,84.91,84.915,49700000.0
2009-11-05 08:09:00,84.915,84.92,84.9,84.905,83800000.0
2009-11-05 08:10:00,84.9,84.93,84.9,84.925,146600000.0
2009-11-05 08:11:00,84.92,84.93,84.91,84.91,186400000.0
2009-11-05 08:12:00,84.91,84.925,84.905,84.925,86100000.0
2009-11-05 08:13:00,84.93,84.935,84.915,84.915,241200000.0
2009-11-05 08:14:00,84.915,84.92,84.91,84.915,242600000.0
2009-11-05 08:15:00,84.915,84.915,84.905,84.91,174600000.0
2009-11-05 08:16:00,84.91,84.915,84.905,84.91,114000000.0
2009-11-05 08:17:00,84.91,84.92,84.905,84.92,95500000.0
2009-11-05 08:18:00,84.915,84.92,84.905,84.915,176700000.0
2009-11-05 08:19:00,84.915,84.915,84.91,84.915,71100000.0
2009-11-05 08:20:00,84.92,84.925,84.91,84.925,172600000.0
2009-11-05 08:21:00,84.93,84.93,84.93,84.93,100500000.0
2009-11-05 08:22:00,84.93,84.945,84.925,84.93,220100000.0
2009-11-05 08:23:00,84.935,84.95,84.93,84.95,288500000.0
2009-11-05 08:24:00,84.95,84.95,84.94,84.94,127500000.0
2009-11-05 08:25:00,84.94,84.945,84.93,84.94,212600000.0
2009-11-05 08:26:00,84.94,84.97,84.935,84.97,206400000.0
2009-11-05 08:27:00,84.965,84.97,84.95,84.965,241000000.0
2009-11-05 08:28:00,84.96,84.96,84.955,84.96,144200000.0
2009-11-05 08:29:00,84.96,84.965,84.945,84.945,104400000.0
2009-11-05 08:30:00,84.945,84.955,84.945,84.955,218800000.0
2009-11-05 08:31:00,84.955,84.96,84.95,84.95,177800000.0
2009-11-05 08:32:00,84.95,84.98,84.95,84.965,55400000.0
2009-11-05 08:33:00,84.96,84.965,84.96,84.96,211300000.0
2009-11-05 08:34:00,84.96,84.965,84.94,84.94,278100000.0
2009-11-05 08:35:00,84.94,84.94,84.915,84.925,264200000.0
2009-11-05 08:36:00,84.925,84.935,84.91,84.93,306100000.0
2009-11-05 08:37:00,84.93,84.935,84.93,84.935,76800000.0
2009-11-05 08:38:00,84.935,84.945,84.93,84.945,159200000.0
2009-11-05 08:39:00,84.94,84.945,84.93,84.935,118100000.0
2009-11-05 08:40:00,84.93,84.93,84.87,84.875,172900000.0
2009-11-05 08:41:00,84.875,84.88,84.865,84.87,295300000.0
2009-11-05 08:42:00,84.87,84.87,84.865,84.865,97600000.0
2009-11-05 08:43:00,84.865,84.865,84.855,84.855,40600000.0
2009-11-05 08:44:00,84.86,84.86,84.8,84.805,184800000.0
2009-11-05 08:45:00,84.805,84.81,84.72,84.73,230000000.0
2009-11-05 08:46:00,84.725,84.73,84.705,84.725,277600000.0
2009-11-05 08:47:00,84.725,84.735,84.72,84.735,311600000.0
2009-11-05 08:48:00,84.735,84.75,84.73,84.735,294700000.0
2009-11-05 08:49:00,84.74,84.745,84.715,84.72,125000000.0
2009-11-05 08:50:00,84.72,84.725,84.685,84.695,255600000.0
2009-11-05 08:51:00,84.685,84.7,84.685,84.69,171500000.0
2009-11-05 08:52:00,84.685,84.705,84.68,84.69,132500000.0
2009-11-05 08:53:00,84.69,84.695,84.62,84.625,622400000.0
2009-11-05 08:54:00,84.62,84.64,84.62,84.64,403000000.0
2009-11-05 08:55:00,84.635,84.635,84.575,84.575,319100000.0
2009-11-05 08:56:00,84.57,84.6,84.57,84.595,327200000.0
2009-11-05 08:57:00,84.595,84.61,84.59,84.6,392500000.0
2009-11-05 08:58:00,84.6,84.645,84.6,84.615,294400000.0
2009-11-05 08:59:00,84.62,84.625,84.605,84.61,201100000.0
2009-11-05 09:00:00,84.61,84.615,84.525,84.525,308800000.0
2009-11-05 09:01:00,84.525,84.585,84.515,84.585,535100000.0
2009-11-05 09:02:00,84.585,84.635,84.585,84.635,565600000.0
2009-11-05 09:03:00,84.635,84.7,84.635,84.7,318000000.0
2009-11-05 09:04:00,84.7,84.72,84.675,84.71,415000000.0
2009-11-05 09:05:00,84.71,84.73,84.675,84.72,445200000.0
2009-11-05 09:06:00,84.72,84.755,84.705,84.75,326500000.0
2009-11-05 09:07:00,84.75,84.75,84.69,84.69,228400000.0
2009-11-05 09:08:00,84.69,84.705,84.62,84.63,333800000.0
2009-11-05 09:09:00,84.625,84.705,84.625,84.7,348200000.0
2009-11-05 09:10:00,84.7,84.71,84.665,84.675,540600000.0
2009-11-05 09:11:00,84.675,84.705,84.675,84.7,613700000.0
2009-11-05 09:12:00,84.705,84.72,84.7,84.72,198300000.0
2009-11-05 09:13:00,84.715,84.76,84.715,84.755,314800000.0
2009-11-05 09:14:00,84.755,84.78,84.745,84.775,230400000.0
2009-11-05 09:15:00,84.775,84.8,84.765,84.775,183300000.0
2009-11-05 09:16:00,84.78,84.805,84.765,84.775,413800000.0
2009-11-05 09:17:00,84.77,84.85,84.77,84.845,230000000.0
2009-11-05 09:18:00,84.845,84.875,84.845,84.855,463000000.0
2009-11-05 09:19:00,84.855,84.86,84.825,84.845,432500001.0
2009-11-05 09:20:00,84.845,84.855,84.83,84.83,326500000.0
2009-11-05 09:21:00,84.83,84.83,84.765,84.815,666500000.0
2009-11-05 09:22:00,84.815,84.815,84.77,84.775,178700000.0
2009-11-05 09:23:00,84.78,84.795,84.75,84.75,557000000.0
2009-11-05 09:24:00,84.745,84.775,84.73,84.74,573300001.0
2009-11-05 09:25:00,84.74,84.745,84.735,84.74,336800001.0
2009-11-05 09:26:00,84.74,84.74,84.695,84.7,470900000.0
2009-11-05 09:27:00,84.7,84.71,84.68,84.68,285000000.0
2009-11-05 09:28:00,84.68,84.7,84.68,84.7,288000000.0
2009-11-05 09:29:00,84.7,84.72,84.7,84.72,226200000.0
2009-11-05 09:30:00,84.715,84.715,84.685,84.695,291900000.0
2009-11-05 09:31:00,84.695,84.725,84.695,84.72,251900000.0
2009-11-05 09:32:00,84.72,84.72,84.705,84.715,169000000.0
2009-11-05 09:33:00,84.715,84.72,84.69,84.69,137100000.0
2009-11-05 09:34:00,84.69,84.73,84.69,84.715,331400000.0
2009-11-05 09:35:00,84.72,84.72,84.71,84.71,78600000.0
2009-11-05 09:36:00,84.71,84.74,84.71,84.74,167800000.0
2009-11-05 09:37:00,84.74,84.745,84.7,84.715,193200000.0
2009-11-05 09:38:00,84.715,84.735,84.69,84.695,322600000.0
2009-11-05 09:39:00,84.695,84.7,84.65,84.655,238500000.0
2009-11-05 09:40:00,84.655,84.655,84.585,84.595,280500000.0
2009-11-05 09:41:00,84.59,84.635,84.59,84.6,279100000.0
2009-11-05 09:42:00,84.6,84.61,84.59,84.59,118500000.0
2009-11-05 09:43:00,84.59,84.645,84.59,84.645,185200000.0
2009-11-05 09:44:00,84.645,84.69,84.635,84.69,394900000.0
2009-11-05 09:45:00,84.695,84.7,84.675,84.675,214900000.0
2009-11-05 09:46:00,84.675,84.685,84.665,84.665,251300000.0
2009-11-05 09:47:00,84.665,84.675,84.66,84.675,172900000.0
2009-11-05 09:48:00,84.675,84.675,84.67,84.67,80900000.0
2009-11-05 09:49:00,84.67,84.68,84.665,84.68,66600000.0
2009-11-05 09:50:00,84.69,84.7,84.69,84.695,138400000.0
2009-11-05 09:51:00,84.695,84.705,84.685,84.695,112200000.0
2009-11-05 09:52:00,84.695,84.7,84.66,84.665,162400000.0
2009-11-05 09:53:00,84.665,84.665,84.625,84.625,275800000.0
2009-11-05 09:54:00,84.625,84.66,84.625,84.655,263500000.0
2009-11-05 09:55:00,84.655,84.675,84.645,84.66,79500000.0
2009-11-05 09:56:00,84.66,84.68,84.655,84.68,75400000.0
2009-11-05 09:57:00,84.68,84.72,84.68,84.705,234900000.0
2009-11-05 09:58:00,84.71,84.755,84.71,84.735,85000000.0
2009-11-05 09:59:00,84.73,84.765,84.725,84.76,187700000.0
2009-11-05 10:00:00,84.76,84.805,84.75,84.775,353300000.0
2009-11-05 10:01:00,84.775,84.815,84.735,84.785,288800000.0
2009-11-05 10:02:00,84.785,84.805,84.78,84.78,158800000.0
2009-11-05 10:03:00,84.78,84.815,84.77,84.805,387200000.0
2009-11-05 10:04:00,84.805,84.835,84.795,84.835,219300000.0
2009-11-05 10:05:00,84.835,84.84,84.77,84.77,450100000.0
2009-11-05 10:06:00,84.77,84.775,84.735,84.745,207300000.0
2009-11-05 10:07:00,84.74,84.78,84.735,84.75,244900000.0
2009-11-05 10:08:00,84.75,84.76,84.735,84.735,145300000.0
2009-11-05 10:09:00,84.735,84.775,84.725,84.775,401300000.0
2009-11-05 10:10:00,84.77,84.77,84.705,84.73,244800000.0
2009-11-05 10:11:00,84.73,84.735,84.69,84.69,338500000.0
2009-11-05 10:12:00,84.69,84.725,84.69,84.715,260600000.0
2009-11-05 10:13:00,84.715,84.74,84.7,84.73,284200000.0
2009-11-05 10:14:00,84.735,84.74,84.73,84.73,291800000.0
2009-11-05 10:15:00,84.73,84.765,84.73,84.76,282900000.0
2009-11-05 10:16:00,84.765,84.78,84.71,84.725,397000000.0
2009-11-05 10:17:00,84.725,84.74,84.715,84.725,152300000.0
2009-11-05 10:18:00,84.725,84.745,84.72,84.74,246500000.0
2009-11-05 10:19:00,84.74,84.805,84.74,84.78,406300000.0
2009-11-05 10:20:00,84.79,84.82,84.785,84.805,374300000.0
2009-11-05 10:21:00,84.805,84.805,84.78,84.785,94900000.0
2009-11-05 10:22:00,84.785,84.8,84.785,84.795,81400000.0
2009-11-05 10:23:00,84.79,84.79,84.76,84.76,59800000.0
2009-11-05 10:24:00,84.765,84.785,84.755,84.78,218200000.0
2009-11-05 10:25:00,84.78,84.82,84.78,84.81,484300000.0
2009-11-05 10:26:00,84.81,84.83,84.81,84.825,229700002.0
2009-11-05 10:27:00,84.825,84.825,84.815,84.815,88500000.0
2009-11-05 10:28:00,84.805,84.805,84.785,84.785,36000000.0
2009-11-05 10:29:00,84.775,84.775,84.74,84.745,99800000.0
2009-11-05 10:30:00,84.745,84.75,84.705,84.715,101300000.0
2009-11-05 10:31:00,84.715,84.72,84.71,84.715,73700000.0
2009-11-05 10:32:00,84.715,84.73,84.715,84.73,68100000.0
2009-11-05 10:33:00,84.735,84.735,84.705,84.705,185600000.0
2009-11-05 10:34:00,84.7,84.7,84.67,84.685,155900000.0
2009-11-05 10:35:00,84.685,84.695,84.655,84.655,390200000.0
2009-11-05 10:36:00,84.655,84.665,84.625,84.635,211800000.0
2009-11-05 10:37:00,84.635,84.645,84.635,84.645,262300000.0
2009-11-05 10:38:00,84.64,84.65,84.64,84.64,158400000.0
2009-11-05 10:39:00,84.64,84.65,84.625,84.635,256200000.0
2009-11-05 10:40:00,84.635,84.65,84.635,84.65,194100000.0
2009-11-05 10:41:00,84.65,84.65,84.625,84.63,250600000.0
2009-11-05 10:42:00,84.635,84.645,84.625,84.625,156700000.0
2009-11-05 10:43:00,84.625,84.675,84.62,84.66,266200000.0
2009-11-05 10:44:00,84.66,84.67,84.625,84.63,214100000.0
2009-11-05 10:45:00,84.635,84.635,84.505,84.53,399800000.0
2009-11-05 10:46:00,84.53,84.545,84.525,84.525,468000000.0
2009-11-05 10:47:00,84.525,84.535,84.46,84.495,435000000.0
2009-11-05 10:48:00,84.495,84.5,84.44,84.445,391800000.0
2009-11-05 10:49:00,84.445,84.495,84.445,84.48,393200000.0
2009-11-05 10:50:00,84.48,84.505,84.42,84.42,328100000.0
2009-11-05 10:51:00,84.415,84.43,84.405,84.42,456499999.0
2009-11-05 10:52:00,84.425,84.45,84.42,84.44,136300000.0
2009-11-05 10:53:00,84.44,84.455,84.42,84.455,347000001.0
2009-11-05 10:54:00,84.455,84.47,84.445,84.46,340500000.0
2009-11-05 10:55:00,84.465,84.545,84.465,84.525,375200000.0
2009-11-05 10:56:00,84.525,84.545,84.48,84.485,280100000.0
2009-11-05 10:57:00,84.485,84.495,84.48,84.495,404900000.0
2009-11-05 10:58:00,84.49,84.49,84.43,84.485,482100001.0
2009-11-05 10:59:00,84.48,84.48,84.425,84.43,317000000.0
2009-11-05 11:00:00,84.425,84.43,84.385,84.39,493100000.0
2009-11-05 11:01:00,84.39,84.395,84.375,84.39,340700000.0
2009-11-05 11:02:00,84.39,84.39,84.325,84.355,239200000.0
2009-11-05 11:03:00,84.35,84.435,84.35,84.425,467499999.0
2009-11-05 11:04:00,84.435,84.485,84.435,84.455,207900000.0
2009-11-05 11:05:00,84.435,84.44,84.385,84.43,584400001.0
2009-11-05 11:06:00,84.425,84.43,84.405,84.425,407700000.0
2009-11-05 11:07:00,84.425,84.425,84.415,84.415,362300000.0
2009-11-05 11:08:00,84.42,84.48,84.42,84.48,415900000.0
2009-11-05 11:09:00,84.48,84.54,84.48,84.535,385700000.0
2009-11-05 11:10:00,84.535,84.6,84.535,84.59,380700000.0
2009-11-05 11:11:00,84.59,84.61,84.585,84.59,458200000.0
2009-11-05 11:12:00,84.59,84.59,84.535,84.535,381300000.0
2009-11-05 11:13:00,84.535,84.57,84.535,84.555,283500000.0
2009-11-05 11:14:00,84.55,84.6,84.545,84.58,561600000.0
2009-11-05 11:15:00,84.58,84.6,84.575,84.595,321500000.0
2009-11-05 11:16:00,84.595,84.615,84.595,84.605,116300000.0
2009-11-05 11:17:00,84.615,84.675,84.605,84.65,433600000.0
2009-11-05 11:18:00,84.65,84.655,84.61,84.625,344400000.0
2009-11-05 11:19:00,84.625,84.65,84.61,84.61,405799999.0
2009-11-05 11:20:00,84.61,84.64,84.61,84.64,441300000.0
2009-11-05 11:21:00,84.64,84.645,84.635,84.645,376100001.0
2009-11-05 11:22:00,84.645,84.645,84.635,84.64,274400000.0
2009-11-05 11:23:00,84.64,84.665,84.635,84.66,426399999.0
2009-11-05 11:24:00,84.66,84.7,84.66,84.675,436500000.0
2009-11-05 11:25:00,84.675,84.695,84.67,84.67,222699999.0
2009-11-05 11:26:00,84.67,84.675,84.645,84.645,214000000.0
2009-11-05 11:27:00,84.645,84.65,84.6,84.615,339200000.0
2009-11-05 11:28:00,84.61,84.64,84.61,84.64,373400000.0
2009-11-05 11:29:00,84.64,84.65,84.635,84.65,110900000.0
2009-11-05 11:30:00,84.65,84.69,84.65,84.675,266100000.0
2009-11-05 11:31:00,84.675,84.695,84.645,84.69,475099999.0
2009-11-05 11:32:00,84.69,84.705,84.675,84.68,450600000.0
2009-11-05 11:33:00,84.68,84.73,84.68,84.73,334400000.0
2009-11-05 11:34:00,84.73,84.775,84.725,84.76,252500000.0
2009-11-05 11:35:00,84.76,84.785,84.735,84.78,437100000.0
2009-11-05 11:36:00,84.785,84.835,84.78,84.825,411900000.0
2009-11-05 11:37:00,84.83,84.87,84.825,84.865,325400000.0
2009-11-05 11:38:00,84.865,84.9,84.865,84.87,499500000.0
2009-11-05 11:39:00,84.87,84.885,84.845,84.87,422500000.0
2009-11-05 11:40:00,84.87,84.88,84.85,84.865,242400000.0
2009-11-05 11:41:00,84.87,84.92,84.87,84.92,303900000.0
2009-11-05 11:42:00,84.92,84.93,84.885,84.895,324600000.0
2009-11-05 11:43:00,84.895,84.93,84.895,84.925,482900000.0
2009-11-05 11:44:00,84.925,84.965,84.925,84.95,249200000.0
2009-11-05 11:45:00,84.955,84.96,84.925,84.935,232700000.0
2009-11-05 11:46:00,84.935,84.94,84.895,84.9,774999999.0
2009-11-05 11:47:00,84.9,84.91,84.895,84.9,126400000.0
2009-11-05 11:48:00,84.9,84.905,84.88,84.88,300200000.0
2009-11-05 11:49:00,84.88,84.88,84.84,84.845,227000000.0
2009-11-05 11:50:00,84.845,84.845,84.835,84.845,274100000.0
2009-11-05 11:51:00,84.84,84.845,84.83,84.84,221400000.0
2009-11-05 11:52:00,84.845,84.845,84.815,84.825,234600000.0
2009-11-05 11:53:00,84.825,84.825,84.795,84.795,166800000.0
2009-11-05 11:54:00,84.795,84.81,84.785,84.8,203100000.0
2009-11-05 11:55:00,84.8,84.82,84.8,84.8,170900000.0
2009-11-05 11:56:00,84.8,84.815,84.79,84.795,304900000.0
2009-11-05 11:57:00,84.795,84.815,84.795,84.805,269200000.0
2009-11-05 11:58:00,84.805,84.85,84.805,84.84,566399998.0
2009-11-05 11:59:00,84.835,84.835,84.79,84.795,412600000.0
2009-11-05 12:00:00,84.79,84.79,84.75,84.765,365000002.0
2009-11-05 12:01:00,84.76,84.77,84.755,84.77,434800000.0
2009-11-05 12:02:00,84.77,84.77,84.695,84.7,394600000.0
2009-11-05 12:03:00,84.7,84.715,84.69,84.705,389100001.0
2009-11-05 12:04:00,84.705,84.72,84.7,84.7,243000000.0
2009-11-05 12:05:00,84.7,84.71,84.685,84.685,123000000.0
2009-11-05 12:06:00,84.685,84.7,84.665,84.67,333500000.0
2009-11-05 12:07:00,84.67,84.67,84.655,84.665,133800000.0
2009-11-05 12:08:00,84.665,84.71,84.665,84.71,208400000.0
2009-11-05 12:09:00,84.71,84.75,84.71,84.75,85800000.0
2009-11-05 12:10:00,84.75,84.785,84.75,84.775,261300000.0
2009-11-05 12:11:00,84.77,84.77,84.725,84.725,227000000.0
2009-11-05 12:12:00,84.725,84.75,84.725,84.745,166100000.0
2009-11-05 12:13:00,84.745,84.765,84.735,84.76,311500000.0
2009-11-05 12:14:00,84.755,84.755,84.745,84.75,95600000.0
2009-11-05 12:15:00,84.75,84.765,84.74,84.76,238200000.0
2009-11-05 12:16:00,84.755,84.765,84.755,84.76,140100000.0
2009-11-05 12:17:00,84.76,84.78,84.755,84.77,278200000.0
2009-11-05 12:18:00,84.77,84.79,84.765,84.775,502000000.0
2009-11-05 12:19:00,84.78,84.8,84.765,84.785,426800000.0
2009-11-05 12:20:00,84.785,84.855,84.78,84.855,318200000.0
2009-11-05 12:21:00,84.855,84.875,84.845,84.85,453900000.0
2009-11-05 12:22:00,84.85,84.855,84.825,84.825,297200000.0
2009-11-05 12:23:00,84.825,84.835,84.815,84.825,192700000.0
2009-11-05 12:24:00,84.825,84.83,84.815,84.82,248700000.0
2009-11-05 12:25:00,84.82,84.83,84.8,84.8,244500000.0
2009-11-05 12:26:00,84.805,84.82,84.76,84.76,372600000.0
2009-11-05 12:27:00,84.76,84.78,84.745,84.745,556700000.0
2009-11-05 12:28:00,84.745,84.755,84.725,84.75,306600000.0
2009-11-05 12:29:00,84.75,84.765,84.735,84.74,307600000.0
2009-11-05 12:30:00,84.74,84.74,84.71,84.73,195400000.0
2009-11-05 12:31:00,84.735,84.765,84.73,84.765,140300000.0
2009-11-05 12:32:00,84.765,84.765,84.74,84.74,33600000.0
2009-11-05 12:33:00,84.74,84.765,84.74,84.755,52600000.0
2009-11-05 12:34:00,84.755,84.78,84.755,84.78,116200000.0
2009-11-05 12:35:00,84.78,84.79,84.765,84.78,233900000.0
2009-11-05 12:36:00,84.78,84.82,84.78,84.815,197500000.0
2009-11-05 12:37:00,84.82,84.82,84.79,84.79,252700000.0
2009-11-05 12:38:00,84.79,84.8,84.775,84.785,192900000.0
2009-11-05 12:39:00,84.78,84.8,84.735,84.75,208400000.0
2009-11-05 12:40:00,84.75,84.75,84.715,84.73,185000000.0
2009-11-05 12:41:00,84.73,84.73,84.68,84.695,214100000.0
2009-11-05 12:42:00,84.69,84.71,84.655,84.665,318500000.0
2009-11-05 12:43:00,84.66,84.68,84.645,84.675,195000000.0
2009-11-05 12:44:00,84.675,84.69,84.67,84.68,293400000.0
2009-11-05 12:45:00,84.68,84.69,84.665,84.685,281200000.0
2009-11-05 12:46:00,84.685,84.725,84.68,84.695,197199999.0
2009-11-05 12:47:00,84.685,84.695,84.665,84.685,244600000.0
2009-11-05 12:48:00,84.69,84.74,84.67,84.705,318700000.0
2009-11-05 12:49:00,84.705,84.725,84.695,84.715,414100001.0
2009-11-05 12:50:00,84.715,84.79,84.715,84.785,333799999.0
2009-11-05 12:51:00,84.785,84.79,84.75,84.77,473699999.0
2009-11-05 12:52:00,84.765,84.81,84.76,84.8,250000000.0
2009-11-05 12:53:00,84.8,84.805,84.77,84.775,139400000.0
2009-11-05 12:54:00,84.775,84.81,84.775,84.785,268000000.0
2009-11-05 12:55:00,84.785,84.795,84.775,84.79,169700000.0
2009-11-05 12:56:00,84.79,84.805,84.775,84.79,94800000.0
2009-11-05 12:57:00,84.79,84.83,84.79,84.81,171600000.0
2009-11-05 12:58:00,84.81,84.84,84.805,84.83,392700001.0
2009-11-05 12:59:00,84.83,84.83,84.805,84.805,56900000.0
2009-11-05 13:00:00,84.805,84.83,84.805,84.83,272100001.0
2009-11-05 13:01:00,84.825,84.88,84.82,84.88,400700000.0
2009-11-05 13:02:00,84.88,84.95,84.875,84.95,236700000.0
2009-11-05 13:03:00,84.955,84.97,84.945,84.945,219500000.0
2009-11-05 13:04:00,84.945,84.975,84.93,84.93,222500000.0
2009-11-05 13:05:00,84.935,84.955,84.925,84.94,317100000.0
2009-11-05 13:06:00,84.94,84.95,84.915,84.925,169600000.0
2009-11-05 13:07:00,84.92,84.92,84.91,84.92,70200000.0
2009-11-05 13:08:00,84.915,84.915,84.9,84.915,175200000.0
2009-11-05 13:09:00,84.915,84.915,84.915,84.915,30000000.0
2009-11-05 13:10:00,84.915,84.915,84.895,84.905,118600000.0
2009-11-05 13:11:00,84.905,84.91,84.895,84.895,153800000.0
2009-11-05 13:12:00,84.895,84.9,84.89,84.9,173300000.0
2009-11-05 13:13:00,84.9,84.9,84.89,84.89,51500000.0
2009-11-05 13:14:00,84.89,84.895,84.88,84.885,26700000.0
2009-11-05 13:15:00,84.88,84.88,84.875,84.88,80800000.0
2009-11-05 13:16:00,84.88,84.88,84.87,84.87,61000000.0
2009-11-05 13:17:00,84.87,84.87,84.855,84.855,89100000.0
2009-11-05 13:18:00,84.855,84.855,84.805,84.81,130600000.0
2009-11-05 13:19:00,84.81,84.82,84.805,84.815,156900000.0
2009-11-05 13:20:00,84.815,84.815,84.805,84.805,46900000.0
2009-11-05 13:21:00,84.805,84.805,84.765,84.765,365600000.0
2009-11-05 13:22:00,84.765,84.79,84.765,84.79,245800000.0
2009-11-05 13:23:00,84.79,84.79,84.77,84.775,289600000.0
2009-11-05 13:24:00,84.77,84.785,84.77,84.785,107900000.0
2009-11-05 13:25:00,84.785,84.82,84.785,84.795,248600000.0
2009-11-05 13:26:00,84.795,84.8,84.775,84.775,322900000.0
2009-11-05 13:27:00,84.775,84.795,84.775,84.79,385200000.0
2009-11-05 13:28:00,84.795,84.83,84.795,84.83,283800000.0
2009-11-05 13:29:00,84.83,84.87,84.83,84.85,458300001.0
2009-11-05 13:30:00,84.835,84.845,84.825,84.825,194900000.0
2009-11-05 13:31:00,84.825,84.85,84.825,84.835,318300000.0
2009-11-05 13:32:00,84.835,84.86,84.83,84.85,513300000.0
2009-11-05 13:33:00,84.85,84.855,84.835,84.84,321300000.0
2009-11-05 13:34:00,84.85,84.885,84.85,84.87,413200000.0
2009-11-05 13:35:00,84.87,84.875,84.84,84.845,314700000.0
2009-11-05 13:36:00,84.85,84.875,84.85,84.85,225800000.0
2009-11-05 13:37:00,84.855,84.875,84.845,84.855,352800000.0
2009-11-05 13:38:00,84.85,84.865,84.845,84.86,178900000.0
2009-11-05 13:39:00,84.865,84.885,84.84,84.885,321900000.0
2009-11-05 13:40:00,84.885,84.89,84.875,84.88,123100000.0
2009-11-05 13:41:00,84.875,84.875,84.85,84.855,205500000.0
2009-11-05 13:42:00,84.855,84.885,84.85,84.875,296000000.0
2009-11-05 13:43:00,84.87,84.87,84.825,84.825,177500000.0
2009-11-05 13:44:00,84.825,84.835,84.82,84.825,117800000.0
2009-11-05 13:45:00,84.82,84.825,84.805,84.805,97700000.0
2009-11-05 13:46:00,84.805,84.82,84.805,84.82,292300000.0
2009-11-05 13:47:00,84.82,84.845,84.82,84.83,240700000.0
2009-11-05 13:48:00,84.835,84.845,84.825,84.83,126800000.0
2009-11-05 13:49:00,84.835,84.835,84.775,84.805,281300000.0
2009-11-05 13:50:00,84.805,84.81,84.79,84.795,139600000.0
2009-11-05 13:51:00,84.795,84.8,84.745,84.75,178000000.0
2009-11-05 13:52:00,84.75,84.755,84.745,84.755,181900000.0
2009-11-05 13:53:00,84.755,84.765,84.745,84.745,237000000.0
2009-11-05 13:54:00,84.745,84.76,84.745,84.755,238500000.0
2009-11-05 13:55:00,84.755,84.765,84.725,84.725,360200000.0
2009-11-05 13:56:00,84.725,84.725,84.705,84.71,297500000.0
2009-11-05 13:57:00,84.71,84.73,84.685,84.7,204500000.0
2009-11-05 13:58:00,84.7,84.72,84.69,84.715,237600000.0
2009-11-05 13:59:00,84.715,84.72,84.62,84.645,413700000.0
2009-11-05 14:00:00,84.645,84.76,84.635,84.74,375500000.0
2009-11-05 14:01:00,84.745,84.745,84.675,84.69,390900000.0
2009-11-05 14:02:00,84.69,84.895,84.69,84.855,587400000.0
2009-11-05 14:03:00,84.85,84.86,84.76,84.795,562400000.0
2009-11-05 14:04:00,84.8,84.865,84.785,84.79,658500000.0
2009-11-05 14:05:00,84.79,84.825,84.79,84.82,490800000.0
2009-11-05 14:06:00,84.82,84.825,84.8,84.805,739900002.0
2009-11-05 14:07:00,84.81,84.845,84.81,84.835,547500000.0
2009-11-05 14:08:00,84.84,84.865,84.825,84.825,312500000.0
2009-11-05 14:09:00,84.825,84.845,84.775,84.805,665400000.0
2009-11-05 14:10:00,84.81,84.87,84.81,84.86,429700000.0
2009-11-05 14:11:00,84.855,84.885,84.825,84.885,434800000.0
2009-11-05 14:12:00,84.885,84.915,84.855,84.895,404800000.0
2009-11-05 14:13:00,84.895,84.92,84.885,84.885,341300000.0
2009-11-05 14:14:00,84.885,84.885,84.86,84.86,131200000.0
2009-11-05 14:15:00,84.87,84.88,84.86,84.865,107900000.0
2009-11-05 14:16:00,84.865,84.88,84.85,84.85,414900000.0
2009-11-05 14:17:00,84.85,84.885,84.85,84.88,345000000.0
2009-11-05 14:18:00,84.89,84.91,84.885,84.89,150000000.0
2009-11-05 14:19:00,84.89,84.965,84.89,84.945,485700001.0
2009-11-05 14:20:00,84.96,85.015,84.945,85.01,323500000.0
2009-11-05 14:21:00,85.005,85.01,84.98,84.99,452300000.0
2009-11-05 14:22:00,84.99,85.005,84.965,84.995,425400000.0
2009-11-05 14:23:00,84.995,85.015,84.97,84.985,202000000.0
2009-11-05 14:24:00,84.985,84.985,84.96,84.96,409200000.0
2009-11-05 14:25:00,84.96,84.975,84.96,84.965,281900000.0
2009-11-05 14:26:00,84.965,84.965,84.95,84.96,415500000.0
2009-11-05 14:27:00,84.96,85.03,84.96,85.03,345700001.0
2009-11-05 14:28:00,85.03,85.04,85.015,85.035,312500000.0
2009-11-05 14:29:00,85.035,85.06,85.03,85.055,218600000.0
2009-11-05 14:30:00,85.055,85.115,85.04,85.11,260900000.0
2009-11-05 14:31:00,85.11,85.11,85.08,85.1,490100001.0
2009-11-05 14:32:00,85.1,85.135,85.085,85.13,782700003.0
2009-11-05 14:33:00,85.13,85.155,85.11,85.11,869700001.0
2009-11-05 14:34:00,85.11,85.115,85.09,85.095,444399999.0
2009-11-05 14:35:00,85.095,85.105,85.085,85.095,437900000.0
2009-11-05 14:36:00,85.09,85.095,85.075,85.085,398100001.0
2009-11-05 14:37:00,85.085,85.11,85.085,85.09,467800001.0
2009-11-05 14:38:00,85.09,85.155,85.085,85.155,252500000.0
2009-11-05 14:39:00,85.155,85.165,85.12,85.125,328400000.0
2009-11-05 14:40:00,85.125,85.145,85.115,85.115,355100000.0
2009-11-05 14:41:00,85.115,85.125,85.105,85.11,551300000.0
2009-11-05 14:42:00,85.105,85.12,85.06,85.07,603200000.0
2009-11-05 14:43:00,85.065,85.085,85.05,85.05,677799998.0
2009-11-05 14:44:00,85.055,85.07,85.02,85.04,606200000.0
2009-11-05 14:45:00,85.04,85.085,85.035,85.06,343900000.0
2009-11-05 14:46:00,85.06,85.095,85.06,85.09,510500001.0
2009-11-05 14:47:00,85.09,85.115,85.08,85.095,221100000.0
2009-11-05 14:48:00,85.09,85.09,85.05,85.05,293200000.0
2009-11-05 14:49:00,85.05,85.06,85.01,85.02,486300000.0
2009-11-05 14:50:00,85.02,85.045,85.01,85.015,464900001.0
2009-11-05 14:51:00,85.015,85.03,84.995,85.015,490900003.0
2009-11-05 14:52:00,85.015,85.035,84.97,84.97,341600000.0
2009-11-05 14:53:00,84.97,84.98,84.965,84.975,261600000.0
2009-11-05 14:54:00,84.97,84.975,84.92,84.93,314000000.0
2009-11-05 14:55:00,84.93,84.93,84.915,84.925,291400001.0
2009-11-05 14:56:00,84.925,84.975,84.925,84.975,626099998.0
2009-11-05 14:57:00,84.975,84.975,84.915,84.915,712400000.0
2009-11-05 14:58:00,84.915,84.93,84.9,84.915,400600000.0
2009-11-05 14:59:00,84.915,84.995,84.915,84.995,288300000.0
2009-11-05 15:00:00,84.99,84.99,84.965,84.98,401400000.0
2009-11-05 15:01:00,84.98,84.98,84.95,84.97,255700000.0
2009-11-05 15:02:00,84.965,84.98,84.96,84.975,308200000.0
2009-11-05 15:03:00,84.975,84.985,84.965,84.985,322400000.0
2009-11-05 15:04:00,84.985,84.985,84.95,84.965,410900000.0
2009-11-05 15:05:00,84.965,84.98,84.96,84.96,305500000.0
2009-11-05 15:06:00,84.955,84.97,84.95,84.965,231700000.0
2009-11-05 15:07:00,84.965,84.965,84.91,84.935,195100000.0
2009-11-05 15:08:00,84.935,84.95,84.91,84.93,201000000.0
2009-11-05 15:09:00,84.93,84.98,84.925,84.975,303799999.0
2009-11-05 15:10:00,84.975,84.975,84.945,84.955,204700000.0
2009-11-05 15:11:00,84.955,84.96,84.94,84.94,208600000.0
2009-11-05 15:12:00,84.94,84.965,84.935,84.96,220300000.0
2009-11-05 15:13:00,84.96,84.975,84.945,84.97,294600000.0
2009-11-05 15:14:00,84.96,84.975,84.935,84.965,578100000.0
2009-11-05 15:15:00,84.97,84.995,84.955,84.995,412200000.0
2009-11-05 15:16:00,85.0,85.0,84.97,84.97,64000000.0
2009-11-05 15:17:00,84.97,84.975,84.95,84.955,163300000.0
2009-11-05 15:18:00,84.945,84.95,84.915,84.93,237400000.0
2009-11-05 15:19:00,84.93,84.955,84.925,84.95,243000000.0
2009-11-05 15:20:00,84.95,84.95,84.915,84.93,355400000.0
2009-11-05 15:21:00,84.93,84.94,84.9,84.9,495900001.0
2009-11-05 15:22:00,84.9,84.92,84.9,84.905,224200000.0
2009-11-05 15:23:00,84.91,84.955,84.91,84.95,427100000.0
2009-11-05 15:24:00,84.95,84.985,84.95,84.98,239300000.0
2009-11-05 15:25:00,84.98,84.995,84.965,84.97,455700000.0
2009-11-05 15:26:00,84.975,84.99,84.97,84.99,218400000.0
2009-11-05 15:27:00,84.995,85.0,84.965,84.98,331100000.0
2009-11-05 15:28:00,84.98,84.995,84.965,84.995,311500000.0
2009-11-05 15:29:00,84.995,85.025,84.995,85.005,361500000.0
2009-11-05 15:30:00,84.995,85.22,84.995,85.2,539900000.0
2009-11-05 15:31:00,85.2,85.2,85.145,85.155,564499999.0
2009-11-05 15:32:00,85.155,85.165,85.15,85.16,343999998.0
2009-11-05 15:33:00,85.165,85.165,85.115,85.145,473500000.0
2009-11-05 15:34:00,85.145,85.19,85.135,85.135,554200000.0
2009-11-05 15:35:00,85.135,85.215,85.125,85.205,443900000.0
2009-11-05 15:36:00,85.19,85.325,85.185,85.315,436500000.0
2009-11-05 15:37:00,85.315,85.35,85.26,85.33,681100001.0
2009-11-05 15:38:00,85.335,85.335,85.28,85.28,534000000.0
2009-11-05 15:39:00,85.28,85.29,85.23,85.26,282700000.0
2009-11-05 15:40:00,85.27,85.35,85.265,85.34,688400000.0
2009-11-05 15:41:00,85.34,85.34,85.305,85.32,374700000.0
2009-11-05 15:42:00,85.32,85.325,85.285,85.285,245600000.0
2009-11-05 15:43:00,85.285,85.33,85.265,85.32,836599998.0
2009-11-05 15:44:00,85.315,85.315,85.24,85.265,906600000.0
2009-11-05 15:45:00,85.265,85.295,85.255,85.26,613800000.0
2009-11-05 15:46:00,85.26,85.26,85.145,85.18,633300001.0
2009-11-05 15:47:00,85.18,85.18,85.135,85.135,552100000.0
2009-11-05 15:48:00,85.135,85.165,85.13,85.16,506200000.0
2009-11-05 15:49:00,85.16,85.18,85.14,85.14,575200001.0
2009-11-05 15:50:00,85.14,85.15,85.105,85.125,483899999.0
2009-11-05 15:51:00,85.125,85.14,85.115,85.13,655100001.0
2009-11-05 15:52:00,85.13,85.13,85.105,85.12,455100001.0
2009-11-05 15:53:00,85.12,85.125,85.09,85.11,867400002.0
2009-11-05 15:54:00,85.11,85.14,85.09,85.135,598900000.0
2009-11-05 15:55:00,85.13,85.165,85.13,85.145,608499999.0
2009-11-05 15:56:00,85.145,85.165,85.13,85.155,416100000.0
2009-11-05 15:57:00,85.15,85.17,85.145,85.155,455299999.0
2009-11-05 15:58:00,85.155,85.185,85.155,85.165,469400000.0
2009-11-05 15:59:00,85.17,85.23,85.17,85.225,666100000.0
2009-11-05 16:00:00,85.225,85.225,85.205,85.225,546300000.0
2009-11-05 16:01:00,85.23,85.305,85.23,85.265,741599999.0
2009-11-05 16:02:00,85.27,85.3,85.245,85.29,614500000.0
2009-11-05 16:03:00,85.29,85.315,85.265,85.315,748999999.0
2009-11-05 16:04:00,85.315,85.34,85.305,85.325,698400000.0
2009-11-05 16:05:00,85.33,85.335,85.285,85.285,636400000.0
2009-11-05 16:06:00,85.29,85.29,85.25,85.26,474500000.0
2009-11-05 16:07:00,85.265,85.28,85.255,85.27,708000000.0
2009-11-05 16:08:00,85.265,85.27,85.225,85.225,575400000.0
2009-11-05 16:09:00,85.225,85.235,85.19,85.215,729299997.0
2009-11-05 16:10:00,85.215,85.215,85.185,85.205,484000000.0
2009-11-05 16:11:00,85.205,85.235,85.205,85.215,471000002.0
2009-11-05 16:12:00,85.215,85.23,85.21,85.225,327700000.0
2009-11-05 16:13:00,85.225,85.24,85.2,85.24,526600000.0
2009-11-05 16:14:00,85.24,85.245,85.18,85.19,366700000.0
2009-11-05 16:15:00,85.19,85.195,85.175,85.19,609500001.0
2009-11-05 16:16:00,85.19,85.205,85.18,85.18,304900000.0
2009-11-05 16:17:00,85.18,85.2,85.18,85.2,300600000.0
2009-11-05 16:18:00,85.195,85.2,85.145,85.145,519000000.0
2009-11-05 16:19:00,85.145,85.155,85.11,85.12,300100000.0
2009-11-05 16:20:00,85.115,85.145,85.115,85.115,256500000.0
2009-11-05 16:21:00,85.115,85.14,85.115,85.135,339000000.0
2009-11-05 16:22:00,85.135,85.16,85.13,85.15,326100000.0
2009-11-05 16:23:00,85.145,85.145,85.125,85.13,176400000.0
2009-11-05 16:24:00,85.125,85.135,85.115,85.125,384100000.0
2009-11-05 16:25:00,85.125,85.13,85.09,85.09,506200000.0
2009-11-05 16:26:00,85.09,85.105,85.08,85.1,243500000.0
2009-11-05 16:27:00,85.1,85.105,85.095,85.105,202100000.0
2009-11-05 16:28:00,85.105,85.14,85.1,85.105,429700000.0
2009-11-05 16:29:00,85.105,85.125,85.095,85.095,326800000.0
2009-11-05 16:30:00,85.095,85.15,85.085,85.14,325800000.0
2009-11-05 16:31:00,85.14,85.165,85.105,85.165,541699999.0
2009-11-05 16:32:00,85.165,85.18,85.125,85.18,253400000.0
2009-11-05 16:33:00,85.18,85.18,85.085,85.085,489100000.0
2009-11-05 16:34:00,85.085,85.1,85.02,85.04,418400000.0
2009-11-05 16:35:00,85.04,85.095,85.015,85.08,483400000.0
2009-11-05 16:36:00,85.08,85.12,85.06,85.06,621800000.0
2009-11-05 16:37:00,85.065,85.07,85.005,85.005,624600000.0
2009-11-05 16:38:00,85.005,85.005,84.87,84.87,708800000.0
2009-11-05 16:39:00,84.87,84.91,84.825,84.91,743899999.0
2009-11-05 16:40:00,84.91,84.91,84.83,84.845,710000000.0
2009-11-05 16:41:00,84.845,84.905,84.84,84.9,584700000.0
2009-11-05 16:42:00,84.9,84.925,84.88,84.9,666800000.0
2009-11-05 16:43:00,84.9,84.93,84.9,84.925,754000000.0
2009-11-05 16:44:00,84.925,84.935,84.835,84.835,679100000.0
2009-11-05 16:45:00,84.835,84.895,84.815,84.895,690300000.0
2009-11-05 16:46:00,84.895,85.01,84.895,85.0,849600002.0
2009-11-05 16:47:00,85.0,85.065,85.0,85.01,481800000.0
2009-11-05 16:48:00,85.01,85.02,84.98,85.0,520600000.0
2009-11-05 16:49:00,85.0,85.025,84.985,85.0,702400000.0
2009-11-05 16:50:00,85.0,85.075,85.0,85.07,582000000.0
2009-11-05 16:51:00,85.07,85.085,85.015,85.03,463700000.0
2009-11-05 16:52:00,85.03,85.155,85.03,85.135,565000000.0
2009-11-05 16:53:00,85.135,85.145,85.11,85.14,592500000.0
2009-11-05 16:54:00,85.14,85.15,85.085,85.135,766100000.0
2009-11-05 16:55:00,85.14,85.145,85.12,85.135,670400000.0
2009-11-05 16:56:00,85.135,85.185,85.135,85.155,502600000.0
2009-11-05 16:57:00,85.155,85.195,85.155,85.195,676799998.0
2009-11-05 16:58:00,85.195,85.22,85.165,85.2,693500001.0
2009-11-05 16:59:00,85.195,85.24,85.18,85.19,343700001.0
2009-11-05 17:00:00,85.185,85.27,85.175,85.265,470900000.0
2009-11-05 17:01:00,85.265,85.275,85.185,85.21,688300000.0
2009-11-05 17:02:00,85.21,85.23,85.175,85.19,534000000.0
2009-11-05 17:03:00,85.195,85.235,85.185,85.205,802300000.0
2009-11-05 17:04:00,85.215,85.215,85.175,85.18,671700000.0
2009-11-05 17:05:00,85.18,85.205,85.12,85.12,691000000.0
2009-11-05 17:06:00,85.12,85.135,85.1,85.11,595100000.0
2009-11-05 17:07:00,85.115,85.155,85.075,85.075,402100002.0
2009-11-05 17:08:00,85.075,85.075,85.015,85.025,496200000.0
2009-11-05 17:09:00,85.025,85.03,84.995,85.03,693800001.0
2009-11-05 17:10:00,85.03,85.05,84.985,84.985,563699998.0
2009-11-05 17:11:00,84.985,85.035,84.985,84.99,641300001.0
2009-11-05 17:12:00,84.995,85.015,84.985,85.0,453400001.0
2009-11-05 17:13:00,84.995,85.005,84.935,84.965,741800000.0
2009-11-05 17:14:00,84.965,84.995,84.965,84.975,447100000.0
2009-11-05 17:15:00,84.975,85.07,84.975,85.03,683800000.0
2009-11-05 17:16:00,85.03,85.03,84.995,85.005,434500000.0
2009-11-05 17:17:00,85.005,85.01,84.98,84.995,475300000.0
2009-11-05 17:18:00,84.995,85.04,84.995,85.02,753199998.0
2009-11-05 17:19:00,85.02,85.02,84.99,85.005,543200000.0
2009-11-05 17:20:00,85.005,85.035,85.0,85.015,495500000.0
2009-11-05 17:21:00,85.025,85.07,85.005,85.07,538600000.0
2009-11-05 17:22:00,85.07,85.075,85.02,85.04,567400000.0
2009-11-05 17:23:00,85.04,85.095,85.035,85.08,248200000.0
2009-11-05 17:24:00,85.065,85.085,85.05,85.08,530399999.0
2009-11-05 17:25:00,85.08,85.1,85.06,85.07,483200000.0
2009-11-05 17:26:00,85.07,85.1,85.07,85.085,183700000.0
2009-11-05 17:27:00,85.095,85.15,85.085,85.125,278200000.0
2009-11-05 17:28:00,85.125,85.185,85.12,85.135,353600000.0
2009-11-05 17:29:00,85.135,85.135,85.065,85.065,372900000.0
2009-11-05 17:30:00,85.065,85.09,85.05,85.06,510099999.0
2009-11-05 17:31:00,85.055,85.08,85.015,85.06,494500000.0
2009-11-05 17:32:00,85.06,85.09,85.04,85.06,421600000.0
2009-11-05 17:33:00,85.06,85.1,85.055,85.07,685000001.0
2009-11-05 17:34:00,85.065,85.07,85.035,85.055,670799998.0
2009-11-05 17:35:00,85.055,85.085,85.04,85.045,497099999.0
2009-11-05 17:36:00,85.055,85.135,85.055,85.13,488500000.0
2009-11-05 17:37:00,85.13,85.16,85.12,85.12,633100000.0
2009-11-05 17:38:00,85.135,85.165,85.12,85.16,748300000.0
2009-11-05 17:39:00,85.165,85.205,85.155,85.195,487000000.0
2009-11-05 17:40:00,85.195,85.205,85.175,85.195,534600001.0
2009-11-05 17:41:00,85.195,85.21,85.185,85.205,551900001.0
2009-11-05 17:42:00,85.205,85.215,85.165,85.165,563800000.0
2009-11-05 17:43:00,85.165,85.2,85.165,85.195,503500002.0
2009-11-05 17:44:00,85.195,85.2,85.175,85.195,662700000.0
2009-11-05 17:45:00,85.195,85.2,85.17,85.2,558799999.0
2009-11-05 17:46:00,85.2,85.235,85.185,85.23,591499999.0
2009-11-05 17:47:00,85.235,85.235,85.205,85.205,355700000.0
2009-11-05 17:48:00,85.205,85.225,85.195,85.21,180500000.0
2009-11-05 17:49:00,85.21,85.255,85.21,85.245,257400000.0
2009-11-05 17:50:00,85.245,85.26,85.21,85.215,382500000.0
2009-11-05 17:51:00,85.215,85.235,85.205,85.235,367500000.0
2009-11-05 17:52:00,85.235,85.24,85.185,85.2,560900000.0
2009-11-05 17:53:00,85.195,85.225,85.195,85.21,309200000.0
2009-11-05 17:54:00,85.205,85.235,85.18,85.19,459000000.0
2009-11-05 17:55:00,85.18,85.195,85.16,85.195,514500000.0
2009-11-05 17:56:00,85.195,85.205,85.145,85.15,330500000.0
2009-11-05 17:57:00,85.145,85.185,85.145,85.17,517000000.0
2009-11-05 17:58:00,85.17,85.255,85.17,85.25,621099999.0
2009-11-05 17:59:00,85.25,85.33,85.23,85.3,812800001.0
2009-11-05 18:00:00,85.3,85.305,85.27,85.27,652200000.0
2009-11-05 18:01:00,85.27,85.285,85.225,85.225,511700000.0
2009-11-05 18:02:00,85.225,85.24,85.2,85.2,404799999.0
2009-11-05 18:03:00,85.2,85.22,85.195,85.22,298300000.0
2009-11-05 18:04:00,85.22,85.225,85.2,85.2,411400000.0
2009-11-05 18:05:00,85.2,85.21,85.195,85.21,486100000.0
2009-11-05 18:06:00,85.225,85.225,85.195,85.21,513400000.0
2009-11-05 18:07:00,85.21,85.21,85.18,85.18,370100000.0
2009-11-05 18:08:00,85.18,85.205,85.18,85.185,591200000.0
2009-11-05 18:09:00,85.185,85.205,85.155,85.195,713700000.0
2009-11-05 18:10:00,85.195,85.2,85.165,85.165,468700000.0
2009-11-05 18:11:00,85.165,85.165,85.115,85.14,642200001.0
2009-11-05 18:12:00,85.145,85.195,85.145,85.195,466400000.0
2009-11-05 18:13:00,85.195,85.195,85.135,85.175,629200000.0
2009-11-05 18:14:00,85.175,85.18,85.125,85.145,606100000.0
2009-11-05 18:15:00,85.145,85.165,85.125,85.135,917900000.0
2009-11-05 18:16:00,85.14,85.155,85.12,85.14,717499999.0
2009-11-05 18:17:00,85.14,85.155,85.125,85.125,550399999.0
2009-11-05 18:18:00,85.12,85.135,85.065,85.075,811999998.0
2009-11-05 18:19:00,85.075,85.08,85.035,85.045,562400000.0
2009-11-05 18:20:00,85.045,85.075,85.0,85.03,672700000.0
2009-11-05 18:21:00,85.03,85.03,85.01,85.02,490499999.0
2009-11-05 18:22:00,85.02,85.055,85.02,85.035,547299998.0
2009-11-05 18:23:00,85.035,85.07,85.03,85.07,451400000.0
2009-11-05 18:24:00,85.07,85.1,85.07,85.09,523199998.0
2009-11-05 18:25:00,85.09,85.095,85.07,85.07,355000000.0
2009-11-05 18:26:00,85.07,85.085,85.07,85.07,224900000.0
2009-11-05 18:27:00,85.07,85.095,85.07,85.085,464100000.0
2009-11-05 18:28:00,85.085,85.085,85.06,85.07,676599999.0
2009-11-05 18:29:00,85.07,85.07,85.025,85.035,731500000.0
2009-11-05 18:30:00,85.04,85.06,85.035,85.06,884300000.0
2009-11-05 18:31:00,85.06,85.06,85.04,85.055,552600000.0
2009-11-05 18:32:00,85.055,85.075,85.055,85.07,614800000.0
2009-11-05 18:33:00,85.075,85.1,85.07,85.085,353000001.0
2009-11-05 18:34:00,85.085,85.085,85.06,85.075,487299999.0
2009-11-05 18:35:00,85.075,85.075,85.065,85.075,337200000.0
2009-11-05 18:36:00,85.08,85.085,85.075,85.085,355400000.0
2009-11-05 18:37:00,85.085,85.085,85.075,85.085,408500000.0
2009-11-05 18:38:00,85.085,85.085,85.055,85.075,590099999.0
2009-11-05 18:39:00,85.075,85.08,85.065,85.065,385700000.0
2009-11-05 18:40:00,85.065,85.08,85.065,85.075,622400000.0
2009-11-05 18:41:00,85.075,85.075,85.045,85.055,270900000.0
2009-11-05 18:42:00,85.055,85.065,84.965,84.97,533999998.0
2009-11-05 18:43:00,84.97,84.99,84.97,84.98,577600003.0
2009-11-05 18:44:00,84.98,84.985,84.97,84.97,602400000.0
2009-11-05 18:45:00,84.965,84.98,84.95,84.96,413600000.0
2009-11-05 18:46:00,84.96,84.98,84.95,84.955,418900000.0
2009-11-05 18:47:00,84.96,84.965,84.945,84.955,535299999.0
2009-11-05 18:48:00,84.955,84.955,84.84,84.845,618700000.0
2009-11-05 18:49:00,84.845,84.935,84.83,84.93,868300001.0
2009-11-05 18:50:00,84.935,84.975,84.935,84.97,541200000.0
2009-11-05 18:51:00,84.97,84.985,84.965,84.965,330400000.0
2009-11-05 18:52:00,84.96,84.975,84.92,84.92,500000000.0
2009-11-05 18:53:00,84.92,84.935,84.83,84.835,531000001.0
2009-11-05 18:54:00,84.835,84.86,84.835,84.855,372400000.0
2009-11-05 18:55:00,84.85,84.86,84.84,84.855,231700000.0
2009-11-05 18:56:00,84.855,84.865,84.855,84.86,237500000.0
2009-11-05 18:57:00,84.86,84.87,84.845,84.85,474300000.0
2009-11-05 18:58:00,84.845,84.9,84.845,84.89,494000000.0
2009-11-05 18:59:00,84.89,84.935,84.89,84.925,484800000.0
2009-11-05 19:00:00,84.925,84.94,84.92,84.935,417600000.0
2009-11-05 19:01:00,84.935,84.95,84.935,84.945,522400000.0
2009-11-05 19:02:00,84.945,84.985,84.945,84.985,441699999.0
2009-11-05 19:03:00,84.985,84.99,84.93,84.935,520400000.0
2009-11-05 19:04:00,84.935,84.94,84.895,84.915,431700000.0
2009-11-05 19:05:00,84.915,84.94,84.915,84.925,567599999.0
2009-11-05 19:06:00,84.925,84.945,84.915,84.93,500900000.0
2009-11-05 19:07:00,84.935,84.95,84.91,84.945,166700000.0
2009-11-05 19:08:00,84.94,84.955,84.93,84.945,260400000.0
2009-11-05 19:09:00,84.945,84.97,84.93,84.93,300000000.0
2009-11-05 19:10:00,84.93,84.94,84.915,84.93,624600001.0
2009-11-05 19:11:00,84.93,84.955,84.93,84.945,499199999.0
2009-11-05 19:12:00,84.95,84.955,84.95,84.95,336600000.0
2009-11-05 19:13:00,84.945,84.95,84.935,84.945,293600000.0
2009-11-05 19:14:00,84.945,84.975,84.94,84.975,566500001.0
2009-11-05 19:15:00,84.975,84.985,84.965,84.975,572400000.0
2009-11-05 19:16:00,84.97,84.985,84.97,84.985,148600000.0
2009-11-05 19:17:00,84.985,85.005,84.985,85.0,220200000.0
2009-11-05 19:18:00,84.995,85.0,84.96,84.98,676499999.0
2009-11-05 19:19:00,84.98,85.025,84.98,85.005,487700000.0
2009-11-05 19:20:00,85.02,85.035,85.005,85.035,605000000.0
2009-11-05 19:21:00,85.035,85.045,85.025,85.04,375799999.0
2009-11-05 19:22:00,85.035,85.055,85.03,85.045,380900000.0
2009-11-05 19:23:00,85.045,85.06,85.04,85.06,478799999.0
2009-11-05 19:24:00,85.06,85.08,85.06,85.08,231300000.0
2009-11-05 19:25:00,85.08,85.09,85.065,85.085,316300000.0
2009-11-05 19:26:00,85.085,85.085,85.05,85.05,559300000.0
2009-11-05 19:27:00,85.05,85.075,85.03,85.035,562300001.0
2009-11-05 19:28:00,85.035,85.05,85.035,85.035,347800000.0
2009-11-05 19:29:00,85.035,85.045,85.03,85.045,321500000.0
2009-11-05 19:30:00,85.045,85.05,85.035,85.045,362600000.0
2009-11-05 19:31:00,85.045,85.045,85.025,85.03,294500000.0
2009-11-05 19:32:00,85.025,85.075,85.025,85.07,481400001.0
2009-11-05 19:33:00,85.07,85.09,85.07,85.08,188200001.0
2009-11-05 19:34:00,85.08,85.085,85.065,85.085,294399999.0
2009-11-05 19:35:00,85.08,85.105,85.08,85.1,519900000.0
2009-11-05 19:36:00,85.1,85.1,85.08,85.085,307700001.0
2009-11-05 19:37:00,85.085,85.085,85.065,85.065,150400000.0
2009-11-05 19:38:00,85.07,85.095,85.07,85.085,142800000.0
2009-11-05 19:39:00,85.085,85.095,85.08,85.095,267600000.0
2009-11-05 19:40:00,85.095,85.095,85.085,85.09,60700000.0
2009-11-05 19:41:00,85.09,85.09,85.055,85.06,209500000.0
2009-11-05 19:42:00,85.06,85.085,85.06,85.075,320800000.0
2009-11-05 19:43:00,85.075,85.08,85.035,85.035,339200000.0
2009-11-05 19:44:00,85.035,85.035,85.01,85.01,227900000.0
2009-11-05 19:45:00,85.015,85.025,85.005,85.01,443600001.0
2009-11-05 19:46:00,85.01,85.02,85.005,85.01,231200000.0
2009-11-05 19:47:00,85.01,85.01,85.0,85.0,307900000.0
2009-11-05 19:48:00,85.005,85.01,85.0,85.005,156700000.0
2009-11-05 19:49:00,85.005,85.01,84.995,85.005,217500000.0
2009-11-05 19:50:00,85.005,85.02,85.005,85.02,253499999.0
2009-11-05 19:51:00,85.025,85.04,85.0,85.035,303700000.0
2009-11-05 19:52:00,85.035,85.06,85.035,85.055,339300000.0
2009-11-05 19:53:00,85.055,85.055,85.025,85.025,237500000.0
2009-11-05 19:54:00,85.025,85.03,85.015,85.015,381500000.0
2009-11-05 19:55:00,85.015,85.03,85.0,85.005,307500001.0
2009-11-05 19:56:00,85.005,85.015,85.0,85.015,69900000.0
2009-11-05 19:57:00,85.015,85.055,85.015,85.055,125200000.0
2009-11-05 19:58:00,85.055,85.07,85.05,85.07,312400000.0
2009-11-05 19:59:00,85.07,85.125,85.07,85.125,455900001.0
2009-11-05 20:00:00,85.125,85.14,85.125,85.13,182400000.0
2009-11-05 20:01:00,85.13,85.15,85.115,85.13,235000000.0
2009-11-05 20:02:00,85.13,85.165,85.13,85.155,125100000.0
2009-11-05 20:03:00,85.14,85.17,85.125,85.13,165600000.0
2009-11-05 20:04:00,85.13,85.165,85.13,85.155,195800000.0
2009-11-05 20:05:00,85.155,85.16,85.12,85.125,171400000.0
2009-11-05 20:06:00,85.13,85.14,85.115,85.135,233200000.0
2009-11-05 20:07:00,85.135,85.135,85.095,85.11,240000000.0
2009-11-05 20:08:00,85.105,85.11,85.105,85.11,64400000.0
2009-11-05 20:09:00,85.11,85.125,85.095,85.125,160200000.0
2009-11-05 20:10:00,85.125,85.155,85.105,85.145,256700000.0
2009-11-05 20:11:00,85.145,85.155,85.09,85.095,188700000.0
2009-11-05 20:12:00,85.09,85.11,85.075,85.11,250100000.0
2009-11-05 20:13:00,85.11,85.155,85.11,85.15,478300000.0
2009-11-05 20:14:00,85.15,85.15,85.135,85.145,341400000.0
2009-11-05 20:15:00,85.145,85.145,85.115,85.12,220999999.0
2009-11-05 20:16:00,85.12,85.135,85.12,85.125,263499999.0
2009-11-05 20:17:00,85.125,85.16,85.125,85.145,570000000.0
2009-11-05 20:18:00,85.145,85.17,85.135,85.165,351100000.0
2009-11-05 20:19:00,85.165,85.215,85.165,85.215,421400001.0
2009-11-05 20:20:00,85.215,85.215,85.185,85.19,268900000.0
2009-11-05 20:21:00,85.19,85.195,85.175,85.175,364000000.0
2009-11-05 20:22:00,85.175,85.185,85.165,85.185,338600000.0
2009-11-05 20:23:00,85.18,85.195,85.175,85.18,139500000.0
2009-11-05 20:24:00,85.18,85.205,85.18,85.2,256200000.0
2009-11-05 20:25:00,85.2,85.215,85.185,85.215,240700000.0
2009-11-05 20:26:00,85.215,85.215,85.2,85.205,211300001.0
2009-11-05 20:27:00,85.205,85.21,85.205,85.21,64500000.0
2009-11-05 20:28:00,85.205,85.205,85.19,85.19,147200000.0
2009-11-05 20:29:00,85.19,85.22,85.19,85.2,417399999.0
2009-11-05 20:30:00,85.2,85.21,85.2,85.21,155300000.0
2009-11-05 20:31:00,85.21,85.225,85.205,85.205,324500000.0
2009-11-05 20:32:00,85.205,85.205,85.18,85.195,310900000.0
2009-11-05 20:33:00,85.195,85.195,85.175,85.175,315300000.0
2009-11-05 20:34:00,85.18,85.18,85.155,85.155,190100000.0
2009-11-05 20:35:00,85.155,85.155,85.125,85.14,143400000.0
2009-11-05 20:36:00,85.14,85.145,85.135,85.135,133100000.0
2009-11-05 20:37:00,85.135,85.155,85.135,85.145,149100000.0
2009-11-05 20:38:00,85.145,85.145,85.14,85.145,162600000.0
2009-11-05 20:39:00,85.145,85.175,85.145,85.165,255200000.0
2009-11-05 20:40:00,85.165,85.165,85.135,85.135,307300000.0
2009-11-05 20:41:00,85.145,85.16,85.13,85.145,296000000.0
2009-11-05 20:42:00,85.14,85.175,85.135,85.17,123400000.0
2009-11-05 20:43:00,85.165,85.18,85.15,85.155,208000000.0
2009-11-05 20:44:00,85.155,85.155,85.155,85.155,42000000.0
2009-11-05 20:45:00,85.155,85.175,85.155,85.17,178200000.0
2009-11-05 20:46:00,85.17,85.235,85.17,85.235,467900000.0
2009-11-05 20:47:00,85.235,85.245,85.225,85.245,483800000.0
2009-11-05 20:48:00,85.245,85.26,85.245,85.255,287700000.0
2009-11-05 20:49:00,85.255,85.28,85.255,85.28,176200000.0
2009-11-05 20:50:00,85.28,85.285,85.25,85.26,379200001.0
2009-11-05 20:51:00,85.26,85.27,85.245,85.245,391800000.0
2009-11-05 20:52:00,85.245,85.265,85.245,85.25,245500000.0
2009-11-05 20:53:00,85.245,85.27,85.245,85.26,366600000.0
2009-11-05 20:54:00,85.26,85.275,85.245,85.245,594800000.0
2009-11-05 20:55:00,85.245,85.255,85.235,85.245,381000000.0
2009-11-05 20:56:00,85.245,85.26,85.24,85.26,459200000.0
2009-11-05 20:57:00,85.26,85.285,85.26,85.275,212500000.0
2009-11-05 20:58:00,85.275,85.28,85.265,85.27,261600000.0
2009-11-05 20:59:00,85.27,85.27,85.24,85.245,367100000.0
2009-11-05 21:00:00,85.245,85.245,85.235,85.24,432500000.0
2009-11-05 21:01:00,85.235,85.24,85.235,85.235,137300000.0
2009-11-05 21:02:00,85.235,85.24,85.225,85.23,252800000.0
2009-11-05 21:03:00,85.23,85.25,85.22,85.23,234100000.0
2009-11-05 21:04:00,85.23,85.245,85.225,85.245,156200000.0
2009-11-05 21:05:00,85.245,85.245,85.205,85.22,207900000.0
2009-11-05 21:06:00,85.22,85.225,85.215,85.22,325000000.0
2009-11-05 21:07:00,85.22,85.23,85.215,85.225,253500000.0
2009-11-05 21:08:00,85.23,85.235,85.225,85.235,202000000.0
2009-11-05 21:09:00,85.235,85.235,85.195,85.195,278200000.0
2009-11-05 21:10:00,85.195,85.215,85.195,85.195,202200000.0
2009-11-05 21:11:00,85.195,85.205,85.19,85.205,208200000.0
2009-11-05 21:12:00,85.2,85.23,85.2,85.22,190500000.0
2009-11-05 21:13:00,85.22,85.23,85.16,85.16,569500000.0
2009-11-05 21:14:00,85.16,85.165,85.155,85.155,163200000.0
2009-11-05 21:15:00,85.155,85.18,85.155,85.18,236699999.0
2009-11-05 21:16:00,85.185,85.19,85.175,85.18,231100000.0
2009-11-05 21:17:00,85.18,85.185,85.17,85.18,122200000.0
2009-11-05 21:18:00,85.18,85.185,85.16,85.16,162400000.0
2009-11-05 21:19:00,85.16,85.175,85.155,85.165,200700000.0
2009-11-05 21:20:00,85.165,85.17,85.165,85.165,130200000.0
2009-11-05 21:21:00,85.165,85.185,85.165,85.18,400200000.0
2009-11-05 21:22:00,85.18,85.18,85.18,85.18,55900000.0
2009-11-05 21:23:00,85.18,85.195,85.18,85.185,185200000.0
2009-11-05 21:24:00,85.185,85.185,85.145,85.15,215800000.0
2009-11-05 21:25:00,85.15,85.175,85.15,85.175,327200000.0
2009-11-05 21:26:00,85.175,85.175,85.155,85.175,293800000.0
2009-11-05 21:27:00,85.175,85.18,85.16,85.16,294400001.0
2009-11-05 21:28:00,85.16,85.165,85.145,85.15,153499999.0
2009-11-05 21:29:00,85.15,85.17,85.15,85.17,264300000.0
2009-11-05 21:30:00,85.17,85.175,85.16,85.16,225700000.0
2009-11-05 21:31:00,85.16,85.16,85.105,85.11,359900000.0
2009-11-05 21:32:00,85.11,85.15,85.11,85.135,318600000.0
2009-11-05 21:33:00,85.135,85.135,85.115,85.125,96700000.0
2009-11-05 21:34:00,85.115,85.14,85.115,85.14,103700000.0
2009-11-05 21:35:00,85.13,85.145,85.13,85.13,78000000.0
2009-11-05 21:36:00,85.13,85.135,85.13,85.135,44000000.0
2009-11-05 21:37:00,85.135,85.135,85.105,85.12,311000000.0
2009-11-05 21:38:00,85.12,85.125,85.12,85.125,113900000.0
2009-11-05 21:39:00,85.125,85.125,85.11,85.11,79900000.0
2009-11-05 21:40:00,85.11,85.125,85.11,85.125,260700001.0
2009-11-05 21:41:00,85.125,85.125,85.115,85.115,139700000.0
2009-11-05 21:42:00,85.115,85.12,85.115,85.115,306500000.0
2009-11-05 21:43:00,85.115,85.13,85.115,85.125,189300000.0
2009-11-05 21:44:00,85.125,85.135,85.12,85.13,232500000.0
2009-11-05 21:45:00,85.13,85.135,85.125,85.125,36100000.0
2009-11-05 21:46:00,85.13,85.13,85.115,85.115,129100000.0
2009-11-05 21:47:00,85.115,85.12,85.115,85.115,151000000.0
2009-11-05 21:48:00,85.125,85.135,85.1,85.11,150100000.0
2009-11-05 21:49:00,85.11,85.15,85.11,85.15,165300000.0
2009-11-05 21:50:00,85.15,85.215,85.145,85.2,229800000.0
2009-11-05 21:51:00,85.195,85.24,85.19,85.23,343400000.0
2009-11-05 21:52:00,85.225,85.245,85.18,85.235,519200000.0
2009-11-05 21:53:00,85.23,85.24,85.225,85.235,355100000.0
2009-11-05 21:54:00,85.23,85.24,85.205,85.205,479100000.0
2009-11-05 21:55:00,85.205,85.22,85.2,85.21,160800000.0
2009-11-05 21:56:00,85.21,85.225,85.21,85.215,206100000.0
2009-11-05 21:57:00,85.215,85.215,85.205,85.205,153800000.0
2009-11-05 21:58:00,85.205,85.235,85.205,85.235,311099998.0
2009-11-05 21:59:00,85.24,85.25,85.23,85.245,539900001.0
2009-11-05 22:00:00,85.245,85.25,85.22,85.245,304399999.0
2009-11-05 22:01:00,85.245,85.265,85.24,85.265,192000000.0
2009-11-05 22:02:00,85.265,85.275,85.26,85.26,391400000.0
2009-11-05 22:03:00,85.26,85.26,85.225,85.23,343900000.0
2009-11-05 22:04:00,85.23,85.23,85.205,85.205,359700000.0
2009-11-05 22:05:00,85.205,85.205,85.17,85.185,195900000.0
2009-11-05 22:06:00,85.185,85.185,85.14,85.155,204700000.0
2009-11-05 22:07:00,85.155,85.17,85.15,85.17,362400000.0
2009-11-05 22:08:00,85.17,85.205,85.165,85.195,383700000.0
2009-11-05 22:09:00,85.195,85.2,85.185,85.19,352800000.0
2009-11-05 22:10:00,85.19,85.205,85.185,85.205,198900000.0
2009-11-05 22:11:00,85.205,85.21,85.18,85.185,111900000.0
2009-11-05 22:12:00,85.185,85.2,85.185,85.19,244600000.0
2009-11-05 22:13:00,85.19,85.19,85.175,85.175,91800000.0
2009-11-05 22:14:00,85.18,85.185,85.18,85.185,65200000.0
2009-11-05 22:15:00,85.185,85.195,85.185,85.19,178400000.0
2009-11-05 22:16:00,85.185,85.185,85.165,85.17,129400000.0
2009-11-05 22:17:00,85.175,85.2,85.17,85.195,215600000.0
2009-11-05 22:18:00,85.195,85.21,85.19,85.21,279000000.0
2009-11-05 22:19:00,85.21,85.23,85.21,85.225,341200000.0
2009-11-05 22:20:00,85.225,85.225,85.175,85.18,288900000.0
2009-11-05 22:21:00,85.18,85.205,85.175,85.2,141800000.0
2009-11-05 22:22:00,85.205,85.205,85.195,85.195,172900000.0
2009-11-05 22:23:00,85.195,85.2,85.175,85.175,247100000.0
2009-11-05 22:24:00,85.175,85.175,85.145,85.165,288600000.0
2009-11-05 22:25:00,85.165,85.17,85.115,85.115,418600000.0
2009-11-05 22:26:00,85.115,85.13,85.115,85.125,234200000.0
2009-11-05 22:27:00,85.125,85.13,85.125,85.125,102900000.0
2009-11-05 22:28:00,85.125,85.13,85.125,85.13,260900000.0
2009-11-05 22:29:00,85.13,85.16,85.125,85.145,184800000.0
2009-11-05 22:30:00,85.145,85.165,85.14,85.155,469500000.0
2009-11-05 22:31:00,85.155,85.155,85.14,85.145,231000000.0
2009-11-05 22:32:00,85.15,85.155,85.145,85.15,196500000.0
2009-11-05 22:33:00,85.155,85.155,85.145,85.145,148100000.0
2009-11-05 22:34:00,85.145,85.15,85.14,85.14,195300000.0
2009-11-05 22:35:00,85.14,85.15,85.14,85.145,155300000.0
2009-11-05 22:36:00,85.15,85.15,85.125,85.13,107700000.0
2009-11-05 22:37:00,85.125,85.13,85.105,85.105,153500000.0
2009-11-05 22:38:00,85.115,85.135,85.105,85.135,81000000.0
2009-11-05 22:39:00,85.135,85.135,85.105,85.105,252900000.0
2009-11-05 22:40:00,85.105,85.135,85.105,85.11,114900000.0
2009-11-05 22:41:00,85.11,85.115,85.11,85.115,36300000.0
2009-11-05 22:42:00,85.115,85.125,85.1,85.105,138700000.0
2009-11-05 22:43:00,85.115,85.13,85.105,85.125,191400000.0
2009-11-05 22:44:00,85.125,85.135,85.12,85.13,67000000.0
2009-11-05 22:45:00,85.12,85.12,85.105,85.115,77700000.0
2009-11-05 22:46:00,85.115,85.135,85.115,85.115,87300002.0
2009-11-05 22:47:00,85.12,85.145,85.115,85.12,178700000.0
2009-11-05 22:48:00,85.13,85.15,85.125,85.125,49000000.0
2009-11-05 22:49:00,85.115,85.14,85.115,85.135,276200000.0
2009-11-05 22:50:00,85.13,85.145,85.12,85.14,299400000.0
2009-11-05 22:51:00,85.155,85.155,85.145,85.145,84000000.0
2009-11-05 22:52:00,85.145,85.175,85.145,85.175,325200000.0
2009-11-05 22:53:00,85.175,85.175,85.15,85.16,49300000.0
2009-11-05 22:54:00,85.17,85.175,85.145,85.15,56100000.0
2009-11-05 22:55:00,85.155,85.165,85.145,85.15,171900000.0
2009-11-05 22:56:00,85.14,85.145,85.14,85.14,19400000.0
2009-11-05 22:57:00,85.135,85.135,85.13,85.13,76000000.0
2009-11-05 22:58:00,85.13,85.13,85.105,85.11,191900000.0
2009-11-05 22:59:00,85.11,85.14,85.105,85.11,557200000.0
2009-11-05 23:00:00,85.11,85.135,85.11,85.13,122100000.0
2009-11-05 23:01:00,85.13,85.145,85.125,85.14,204200000.0
2009-11-05 23:02:00,85.145,85.15,85.14,85.145,43400000.0
2009-11-05 23:03:00,85.14,85.145,85.14,85.145,14300000.0
2009-11-05 23:04:00,85.145,85.155,85.14,85.14,48900000.0
2009-11-05 23:05:00,85.14,85.145,85.135,85.135,202000000.0
2009-11-05 23:06:00,85.14,85.15,85.135,85.15,106500000.0
2009-11-05 23:07:00,85.145,85.145,85.135,85.14,80500000.0
2009-11-05 23:08:00,85.135,85.145,85.125,85.125,87100000.0
2009-11-05 23:09:00,85.12,85.12,85.115,85.12,179600000.0
2009-11-05 23:10:00,85.12,85.12,85.11,85.115,83200000.0
2009-11-05 23:11:00,85.115,85.115,85.11,85.115,92700000.0
2009-11-05 23:12:00,85.11,85.13,85.11,85.125,108500000.0
2009-11-05 23:13:00,85.125,85.125,85.12,85.125,45400000.0
2009-11-05 23:14:00,85.125,85.125,85.095,85.1,164600000.0
2009-11-05 23:15:00,85.1,85.115,85.1,85.105,63300000.0
2009-11-05 23:16:00,85.11,85.125,85.105,85.125,72800000.0
2009-11-05 23:17:00,85.12,85.14,85.115,85.12,67600000.0
2009-11-05 23:18:00,85.12,85.13,85.115,85.115,40700000.0
2009-11-05 23:19:00,85.115,85.135,85.115,85.125,64900000.0
2009-11-05 23:20:00,85.125,85.14,85.125,85.135,105100000.0
2009-11-05 23:21:00,85.135,85.135,85.125,85.125,54700000.0
2009-11-05 23:22:00,85.125,85.125,85.11,85.11,64500000.0
2009-11-05 23:23:00,85.11,85.115,85.1,85.105,110300000.0
2009-11-05 23:24:00,85.105,85.11,85.095,85.105,81000000.0
2009-11-05 23:25:00,85.11,85.11,85.085,85.085,62600000.0
2009-11-05 23:26:00,85.085,85.105,85.075,85.095,79300000.0
2009-11-05 23:27:00,85.095,85.105,85.095,85.105,64300000.0
2009-11-05 23:28:00,85.105,85.115,85.105,85.11,66400000.0
2009-11-05 23:29:00,85.11,85.135,85.11,85.125,70600000.0
2009-11-05 23:30:00,85.125,85.145,85.115,85.135,171300000.0
2009-11-05 23:31:00,85.14,85.14,85.125,85.125,33600000.0
2009-11-05 23:32:00,85.064,85.069,85.061,85.069,47600000.0
2009-11-05 23:33:00,85.125,85.13,85.12,85.12,47600000.0
2009-11-05 23:34:00,85.115,85.115,85.1,85.105,77200000.0
2009-11-05 23:35:00,85.105,85.105,85.105,85.105,36500000.0
2009-11-05 23:36:00,85.105,85.105,85.105,85.105,12000000.0
2009-11-05 23:37:00,85.105,85.12,85.1,85.105,65700000.0
2009-11-05 23:38:00,85.105,85.105,85.09,85.105,92500000.0
2009-11-05 23:39:00,85.105,85.105,85.105,85.105,28800000.0
2009-11-05 23:40:00,85.105,85.125,85.095,85.095,144300000.0
2009-11-05 23:41:00,85.095,85.115,85.085,85.09,95900000.0
2009-11-05 23:42:00,85.09,85.115,85.09,85.105,58700000.0
2009-11-05 23:43:00,85.105,85.125,85.105,85.105,21800000.0
2009-11-05 23:44:00,85.105,85.105,85.075,85.075,46300000.0
2009-11-05 23:45:00,85.07,85.115,85.07,85.075,130700000.0
2009-11-05 23:46:00,85.075,85.075,85.075,85.075,114000000.0
2009-11-05 23:47:00,85.075,85.095,85.055,85.085,95800000.0
2009-11-05 23:48:00,85.085,85.085,85.06,85.075,157900000.0
2009-11-05 23:49:00,85.07,85.075,85.055,85.055,229000000.0
2009-11-05 23:50:00,85.06,85.08,85.055,85.065,81600000.0
2009-11-05 23:51:00,85.065,85.065,85.035,85.04,104900000.0
2009-11-05 23:52:00,85.045,85.055,85.045,85.045,66100000.0
2009-11-05 23:53:00,85.045,85.055,85.045,85.055,19200000.0
2009-11-05 23:54:00,85.055,85.075,85.045,85.075,38600000.0
2009-11-05 23:55:00,85.075,85.105,85.055,85.1,101100000.0
2009-11-05 23:56:00,85.1,85.115,85.085,85.09,58000000.0
2009-11-05 23:57:00,85.085,85.09,85.075,85.09,21900000.0
2009-11-05 23:58:00,85.09,85.125,85.09,85.125,70100000.0
2009-11-05 23:59:00,85.135,85.17,85.125,85.15,55300000.0
2009-11-06 00:00:00,85.16,85.165,85.1,85.15,42000000.0
2009-11-06 00:01:00,85.13,85.165,85.11,85.12,26000000.0
2009-11-06 00:02:00,85.13,85.135,85.13,85.13,15200000.0
2009-11-06 00:03:00,85.14,85.15,85.135,85.15,28500000.0
2009-11-06 00:04:00,85.15,85.18,85.15,85.17,67400000.0
2009-11-06 00:05:00,85.16,85.165,85.16,85.16,54000000.0
2009-11-06 00:06:00,85.16,85.165,85.155,85.165,69400000.0
2009-11-06 00:07:00,85.165,85.165,85.165,85.165,8400000.0
2009-11-06 00:08:00,85.1,85.125,85.1,85.12,25500000.0
2009-11-06 00:09:00,85.115,85.125,85.115,85.12,10000000.0
2009-11-06 00:10:00,85.125,85.13,85.12,85.12,15000000.0
2009-11-06 00:11:00,85.12,85.12,85.115,85.12,17400000.0
2009-11-06 00:12:00,85.12,85.12,85.115,85.115,21500000.0
2009-11-06 00:13:00,85.12,85.135,85.12,85.135,7000000.0
2009-11-06 00:14:00,85.12,85.155,85.12,85.155,16900000.0
2009-11-06 00:15:00,85.155,85.165,85.12,85.125,32100000.0
2009-11-06 00:16:00,85.125,85.145,85.125,85.145,10700000.0
2009-11-06 00:17:00,85.13,85.13,85.125,85.125,6800000.0
2009-11-06 00:18:00,85.145,85.155,85.135,85.135,17600000.0
2009-11-06 00:19:00,85.125,85.125,85.12,85.125,5300000.0
2009-11-06 00:20:00,85.155,85.16,85.085,85.12,69500000.0
2009-11-06 00:21:00,85.12,85.12,85.085,85.095,28800000.0
2009-11-06 00:22:00,85.085,85.095,85.065,85.075,53700000.0
2009-11-06 00:23:00,85.075,85.145,85.075,85.145,46800000.0
2009-11-06 00:24:00,85.145,85.145,85.115,85.115,48800000.0
2009-11-06 00:25:00,85.115,85.115,85.105,85.105,30100000.0
2009-11-06 00:26:00,85.105,85.11,85.095,85.105,31600000.0
2009-11-06 00:27:00,85.105,85.105,85.105,85.105,11200000.0
2009-11-06 00:28:00,85.105,85.115,85.1,85.105,29700000.0
2009-11-06 00:29:00,85.105,85.105,85.095,85.095,17600000.0
2009-11-06 00:30:00,85.095,85.095,85.095,85.095,25600000.0
2009-11-06 00:31:00,85.095,85.095,85.085,85.095,48400000.0
2009-11-06 00:32:00,85.095,85.095,85.095,85.095,11200000.0
2009-11-06 00:33:00,85.095,85.095,85.085,85.095,22500000.0
2009-11-06 00:34:00,85.095,85.095,85.095,85.095,9800000.0
2009-11-06 00:35:00,85.105,85.14,85.095,85.14,20400000.0
2009-11-06 00:36:00,85.14,85.14,85.1,85.125,17700000.0
2009-11-06 00:37:00,85.135,85.135,85.125,85.125,6400000.0
2009-11-06 00:38:00,85.125,85.125,85.125,85.125,8000000.0
2009-11-06 00:39:00,85.18,85.187,85.178,85.187,1600000.0
2009-11-06 00:40:00,85.188,85.19,85.182,85.182,1600000.0
2009-11-06 00:41:00,85.115,85.115,85.115,85.115,1600000.0
2009-11-06 00:42:00,85.115,85.125,85.115,85.115,16000000.0
2009-11-06 00:43:00,85.169,85.174,85.167,85.171,16000000.0
2009-11-06 00:44:00,85.168,85.184,85.166,85.172,16000000.0
2009-11-06 00:45:00,85.115,85.115,85.105,85.115,16000000.0
2009-11-06 00:46:00,85.095,85.115,85.095,85.115,11200000.0
2009-11-06 00:47:00,85.115,85.115,85.115,85.115,1600000.0
2009-11-06 00:48:00,85.115,85.115,85.105,85.105,6400000.0
2009-11-06 00:49:00,85.179,85.182,85.173,85.181,3200000.0
2009-11-06 00:50:00,85.181,85.192,85.178,85.181,3200000.0
2009-11-06 00:51:00,85.095,85.095,85.095,85.095,3200000.0
2009-11-06 00:52:00,85.177,85.181,85.174,85.18,14700000.0
2009-11-06 00:53:00,85.085,85.085,85.075,85.075,14700000.0
2009-11-06 00:54:00,85.075,85.075,85.075,85.075,20000000.0
2009-11-06 00:55:00,85.075,85.085,85.075,85.085,18000000.0
2009-11-06 00:56:00,85.085,85.095,85.085,85.095,14400000.0
2009-11-06 00:57:00,85.197,85.203,85.189,85.19,24600000.0
2009-11-06 00:58:00,85.105,85.125,85.105,85.125,24600000.0
2009-11-06 00:59:00,85.13,85.13,85.115,85.115,15500000.0
2009-11-06 01:00:00,85.12,85.12,85.115,85.12,28800000.0
2009-11-06 01:01:00,85.115,85.115,85.045,85.085,214400000.0
2009-11-06 01:02:00,85.085,85.085,85.075,85.075,11200000.0
2009-11-06 01:03:00,85.08,85.08,85.065,85.075,20800000.0
2009-11-06 01:04:00,85.08,85.08,85.075,85.075,8000000.0
2009-11-06 01:05:00,85.075,85.085,85.075,85.085,12800000.0
2009-11-06 01:06:00,85.085,85.1,85.085,85.085,29000000.0
2009-11-06 01:07:00,85.1,85.105,85.085,85.085,17800000.0
2009-11-06 01:08:00,85.085,85.1,85.065,85.065,45400000.0
2009-11-06 01:09:00,85.065,85.07,85.065,85.07,27200000.0
2009-11-06 01:10:00,85.07,85.07,85.07,85.07,3200000.0
2009-11-06 01:11:00,85.08,85.08,85.08,85.08,11200000.0
2009-11-06 01:12:00,85.085,85.085,85.085,85.085,4800000.0
2009-11-06 01:13:00,85.143,85.143,85.122,85.126,20200000.0
2009-11-06 01:14:00,85.1,85.1,85.085,85.095,20200000.0
2009-11-06 01:15:00,85.085,85.095,85.085,85.095,53400000.0
2009-11-06 01:16:00,85.1,85.13,85.1,85.115,67900000.0
2009-11-06 01:17:00,85.115,85.125,85.115,85.125,26400000.0
2009-11-06 01:18:00,85.125,85.125,85.115,85.115,4800000.0
2009-11-06 01:19:00,85.115,85.12,85.115,85.12,18200000.0
2009-11-06 01:20:00,85.12,85.15,85.11,85.11,102000000.0
2009-11-06 01:21:00,85.11,85.14,85.11,85.14,109700000.0
2009-11-06 01:22:00,85.15,85.15,85.125,85.13,243300000.0
2009-11-06 01:23:00,85.13,85.2,85.125,85.18,261600000.0
2009-11-06 01:24:00,85.185,85.185,85.15,85.175,104000000.0
2009-11-06 01:25:00,85.175,85.175,85.16,85.16,46400000.0
2009-11-06 01:26:00,85.16,85.215,85.155,85.2,189300000.0
2009-11-06 01:27:00,85.195,85.22,85.19,85.21,123100000.0
2009-11-06 01:28:00,85.21,85.23,85.195,85.225,574300000.0
2009-11-06 01:29:00,85.23,85.23,85.17,85.17,178300000.0
2009-11-06 01:30:00,85.175,85.18,85.16,85.18,108900000.0
2009-11-06 01:31:00,85.175,85.225,85.175,85.195,252900000.0
2009-11-06 01:32:00,85.2,85.255,85.185,85.255,236700000.0
2009-11-06 01:33:00,85.255,85.26,85.225,85.24,317700000.0
2009-11-06 01:34:00,85.24,85.275,85.235,85.25,308300000.0
2009-11-06 01:35:00,85.25,85.26,85.22,85.22,168700000.0
2009-11-06 01:36:00,85.225,85.225,85.205,85.215,172700000.0
2009-11-06 01:37:00,85.215,85.235,85.21,85.21,135200000.0
2009-11-06 01:38:00,85.21,85.21,85.205,85.205,13900000.0
2009-11-06 01:39:00,85.205,85.21,85.205,85.21,53400000.0
2009-11-06 01:40:00,85.215,85.215,85.215,85.215,4300000.0
2009-11-06 01:41:00,85.215,85.215,85.21,85.21,34800000.0
2009-11-06 01:42:00,85.21,85.215,85.185,85.195,205200000.0
2009-11-06 01:43:00,85.2,85.2,85.195,85.2,56000000.0
2009-11-06 01:44:00,85.195,85.205,85.195,85.195,217000000.0
2009-11-06 01:45:00,85.2,85.2,85.185,85.19,118500000.0
2009-11-06 01:46:00,85.19,85.215,85.19,85.21,148000000.0
2009-11-06 01:47:00,85.205,85.21,85.2,85.21,87600000.0
2009-11-06 01:48:00,85.205,85.205,85.195,85.2,76200000.0
2009-11-06 01:49:00,85.2,85.205,85.2,85.205,17400000.0
2009-11-06 01:50:00,85.205,85.215,85.2,85.205,128800000.0
2009-11-06 01:51:00,85.205,85.205,85.2,85.2,53800000.0
2009-11-06 01:52:00,85.2,85.205,85.195,85.205,64600000.0
2009-11-06 01:53:00,85.205,85.205,85.205,85.205,22700000.0
2009-11-06 01:54:00,85.2,85.215,85.2,85.215,25700000.0
2009-11-06 01:55:00,85.22,85.22,85.215,85.215,21700000.0
2009-11-06 01:56:00,85.215,85.225,85.215,85.22,74000000.0
2009-11-06 01:57:00,85.22,85.23,85.215,85.215,127900000.0
2009-11-06 01:58:00,85.215,85.22,85.21,85.22,50900000.0
2009-11-06 01:59:00,85.22,85.225,85.22,85.225,56300000.0
2009-11-06 02:00:00,85.225,85.25,85.21,85.215,193500000.0
2009-11-06 02:01:00,85.215,85.215,85.2,85.205,70500000.0
2009-11-06 02:02:00,85.205,85.205,85.19,85.19,106200000.0
2009-11-06 02:03:00,85.19,85.195,85.125,85.125,239300000.0
2009-11-06 02:04:00,85.125,85.14,85.12,85.135,325400000.0
2009-11-06 02:05:00,85.135,85.145,85.13,85.145,60300000.0
2009-11-06 02:06:00,85.145,85.16,85.135,85.145,227299999.0
2009-11-06 02:07:00,85.155,85.16,85.155,85.155,85700000.0
2009-11-06 02:08:00,85.155,85.155,85.155,85.155,85700000.0
2009-11-06 02:09:00,85.155,85.16,85.15,85.155,165600000.0
2009-11-06 02:10:00,85.155,85.16,85.145,85.15,145200000.0
2009-11-06 02:11:00,85.145,85.155,85.145,85.15,92400000.0
2009-11-06 02:12:00,85.15,85.175,85.15,85.17,221100000.0
2009-11-06 02:13:00,85.17,85.175,85.155,85.155,191900000.0
2009-11-06 02:14:00,85.155,85.165,85.15,85.16,103900000.0
2009-11-06 02:15:00,85.155,85.155,85.155,85.155,3200000.0
2009-11-06 02:16:00,85.155,85.185,85.155,85.185,51400000.0
2009-11-06 02:17:00,85.185,85.185,85.145,85.155,602300000.0
2009-11-06 02:18:00,85.155,85.155,85.125,85.13,130900000.0
2009-11-06 02:19:00,85.13,85.145,85.13,85.145,175200000.0
2009-11-06 02:20:00,85.145,85.145,85.13,85.135,118700000.0
2009-11-06 02:21:00,85.135,85.135,85.12,85.12,201800000.0
2009-11-06 02:22:00,85.115,85.125,85.11,85.115,123800000.0
2009-11-06 02:23:00,85.12,85.125,85.105,85.12,195000000.0
2009-11-06 02:24:00,85.12,85.125,85.095,85.1,208500000.0
2009-11-06 02:25:00,85.1,85.12,85.1,85.1,309600000.0
2009-11-06 02:26:00,85.1,85.115,85.095,85.1,480400000.0
2009-11-06 02:27:00,85.1,85.12,85.1,85.12,176800000.0
2009-11-06 02:28:00,85.12,85.13,85.105,85.105,264900000.0
2009-11-06 02:29:00,85.105,85.115,85.1,85.105,227400000.0
2009-11-06 02:30:00,85.1,85.15,85.1,85.145,311300000.0
2009-11-06 02:31:00,85.15,85.16,85.14,85.14,352000000.0
2009-11-06 02:32:00,85.145,85.15,85.14,85.15,581300000.0
2009-11-06 02:33:00,85.15,85.19,85.15,85.18,276900000.0
2009-11-06 02:34:00,85.18,85.18,85.165,85.165,111700000.0
2009-11-06 02:35:00,85.165,85.17,85.165,85.165,148500000.0
2009-11-06 02:36:00,85.165,85.17,85.16,85.16,101800000.0
2009-11-06 02:37:00,85.16,85.165,85.155,85.16,127400000.0
2009-11-06 02:38:00,85.16,85.165,85.15,85.15,106700000.0
2009-11-06 02:39:00,85.15,85.16,85.15,85.16,78900000.0
2009-11-06 02:40:00,85.16,85.18,85.16,85.175,172800000.0
2009-11-06 02:41:00,85.18,85.18,85.17,85.18,126700000.0
2009-11-06 02:42:00,85.18,85.19,85.175,85.185,280800000.0
2009-11-06 02:43:00,85.195,85.195,85.17,85.175,229700000.0
2009-11-06 02:44:00,85.18,85.19,85.175,85.185,231500000.0
2009-11-06 02:45:00,85.19,85.19,85.15,85.15,93800000.0
2009-11-06 02:46:00,85.155,85.16,85.13,85.135,377900000.0
2009-11-06 02:47:00,85.13,85.155,85.12,85.155,559600000.0
2009-11-06 02:48:00,85.155,85.17,85.13,85.17,200800000.0
2009-11-06 02:49:00,85.17,85.18,85.16,85.17,249700000.0
2009-11-06 02:50:00,85.17,85.19,85.14,85.15,549100000.0
2009-11-06 02:51:00,85.145,85.15,85.13,85.13,230800000.0
2009-11-06 02:52:00,85.135,85.14,85.105,85.125,114600000.0
2009-11-06 02:53:00,85.125,85.13,85.07,85.095,212000000.0
2009-11-06 02:54:00,85.1,85.11,85.075,85.075,288200000.0
2009-11-06 02:55:00,85.095,85.095,85.065,85.08,351500000.0
2009-11-06 02:56:00,85.075,85.09,85.06,85.085,144600000.0
2009-11-06 02:57:00,85.085,85.085,85.08,85.085,65800000.0
2009-11-06 02:58:00,85.085,85.085,85.07,85.075,60000000.0
2009-11-06 02:59:00,85.075,85.085,85.075,85.085,66500000.0
2009-11-06 03:00:00,85.09,85.11,85.09,85.1,196800000.0
2009-11-06 03:01:00,85.1,85.12,85.1,85.105,155100000.0
2009-11-06 03:02:00,85.105,85.13,85.105,85.115,102000000.0
2009-11-06 03:03:00,85.11,85.115,85.08,85.08,260300000.0
2009-11-06 03:04:00,85.08,85.085,85.055,85.07,229200000.0
2009-11-06 03:05:00,85.07,85.095,85.065,85.09,233400000.0
2009-11-06 03:06:00,85.09,85.105,85.07,85.085,196300000.0
2009-11-06 03:07:00,85.08,85.09,85.065,85.075,142300000.0
2009-11-06 03:08:00,85.08,85.08,85.07,85.075,40200000.0
2009-11-06 03:09:00,85.075,85.095,85.075,85.095,111600000.0
2009-11-06 03:10:00,85.095,85.105,85.085,85.085,184300000.0
2009-11-06 03:11:00,85.085,85.095,85.085,85.09,178500000.0
2009-11-06 03:12:00,85.09,85.095,85.085,85.095,155500000.0
2009-11-06 03:13:00,85.09,85.095,85.075,85.095,175300000.0
2009-11-06 03:14:00,85.095,85.095,85.085,85.085,99400000.0
2009-11-06 03:15:00,85.085,85.1,85.08,85.095,71900000.0
2009-11-06 03:16:00,85.09,85.105,85.09,85.095,35500000.0
2009-11-06 03:17:00,85.1,85.11,85.095,85.105,165400000.0
2009-11-06 03:18:00,85.105,85.115,85.1,85.105,120200000.0
2009-11-06 03:19:00,85.1,85.105,85.075,85.085,40000000.0
2009-11-06 03:20:00,85.085,85.095,85.085,85.085,169100000.0
2009-11-06 03:21:00,85.08,85.085,85.075,85.075,127300000.0
2009-11-06 03:22:00,85.075,85.075,85.075,85.075,61200000.0
2009-11-06 03:23:00,85.075,85.095,85.075,85.085,274100000.0
2009-11-06 03:24:00,85.085,85.115,85.085,85.115,111500000.0
2009-11-06 03:25:00,85.115,85.125,85.11,85.115,68300000.0
2009-11-06 03:26:00,85.11,85.115,85.105,85.105,86200000.0
2009-11-06 03:27:00,85.105,85.125,85.105,85.105,321400000.0
2009-11-06 03:28:00,85.105,85.11,85.1,85.105,58000000.0
2009-11-06 03:29:00,85.1,85.1,85.095,85.095,184000000.0
2009-11-06 03:30:00,85.095,85.105,85.085,85.105,78300000.0
2009-11-06 03:31:00,85.105,85.115,85.105,85.115,25800000.0
2009-11-06 03:32:00,85.115,85.125,85.11,85.115,128100000.0
2009-11-06 03:33:00,85.11,85.11,85.08,85.085,105200000.0
2009-11-06 03:34:00,85.085,85.085,85.07,85.075,172000000.0
2009-11-06 03:35:00,85.075,85.075,85.055,85.06,323800000.0
2009-11-06 03:36:00,85.06,85.065,85.055,85.06,255800000.0
2009-11-06 03:37:00,85.06,85.06,85.035,85.04,207600000.0
2009-11-06 03:38:00,85.04,85.04,85.015,85.02,242900000.0
2009-11-06 03:39:00,85.025,85.04,85.015,85.04,284900000.0
2009-11-06 03:40:00,85.035,85.045,85.02,85.03,323700000.0
2009-11-06 03:41:00,85.03,85.04,85.03,85.035,196000000.0
2009-11-06 03:42:00,85.035,85.055,85.03,85.035,282900000.0
2009-11-06 03:43:00,85.035,85.035,85.03,85.035,35300000.0
2009-11-06 03:44:00,85.03,85.035,85.015,85.015,160100000.0
2009-11-06 03:45:00,85.015,85.025,85.015,85.02,118300000.0
2009-11-06 03:46:00,85.02,85.03,85.02,85.025,32200000.0
2009-11-06 03:47:00,85.025,85.025,85.015,85.015,98600000.0
2009-11-06 03:48:00,85.02,85.02,85.015,85.015,144100000.0
2009-11-06 03:49:00,85.015,85.015,84.99,84.995,263400000.0
2009-11-06 03:50:00,84.995,85.005,84.99,84.99,211300000.0
2009-11-06 03:51:00,84.99,85.01,84.985,85.0,264000000.0
2009-11-06 03:52:00,85.0,85.005,84.985,84.99,191600000.0
2009-11-06 03:53:00,84.985,84.99,84.96,84.96,163500000.0
2009-11-06 03:54:00,84.96,84.995,84.96,84.99,264800000.0
2009-11-06 03:55:00,84.99,85.015,84.985,85.015,100900000.0
2009-11-06 03:56:00,85.02,85.03,85.015,85.025,118500000.0
2009-11-06 03:57:00,85.025,85.025,85.025,85.025,44100000.0
2009-11-06 03:58:00,85.025,85.03,85.025,85.025,146000000.0
2009-11-06 03:59:00,85.025,85.025,85.0,85.005,89400000.0
2009-11-06 04:00:00,85.005,85.01,85.005,85.005,141200000.0
2009-11-06 04:01:00,85.005,85.01,85.005,85.005,178600000.0
2009-11-06 04:02:00,85.005,85.005,84.98,85.0,243400000.0
2009-11-06 04:03:00,85.0,85.0,84.99,84.995,30100000.0
2009-11-06 04:04:00,84.995,85.0,84.99,84.99,126000000.0
2009-11-06 04:05:00,84.99,84.99,84.985,84.99,206000000.0
2009-11-06 04:06:00,84.99,85.005,84.99,85.0,72900000.0
2009-11-06 04:07:00,85.0,85.0,85.0,85.0,32600000.0
2009-11-06 04:08:00,85.0,85.0,84.985,84.985,77200000.0
2009-11-06 04:09:00,84.99,84.99,84.99,84.99,54600000.0
2009-11-06 04:10:00,84.985,84.985,84.985,84.985,28400000.0
2009-11-06 04:11:00,84.99,84.995,84.98,84.995,75900000.0
2009-11-06 04:12:00,84.995,84.995,84.985,84.985,101800000.0
2009-11-06 04:13:00,84.99,84.99,84.97,84.985,204000000.0
2009-11-06 04:14:00,84.985,84.995,84.985,84.99,76100000.0
2009-11-06 04:15:00,84.99,85.0,84.985,84.985,112900000.0
2009-11-06 04:16:00,84.985,85.005,84.985,85.005,373000000.0
2009-11-06 04:17:00,85.005,85.01,84.99,84.99,96300000.0
2009-11-06 04:18:00,84.985,84.985,84.98,84.98,88800000.0
2009-11-06 04:19:00,84.975,84.995,84.975,84.985,153900000.0
2009-11-06 04:20:00,84.985,84.995,84.97,84.99,203200000.0
2009-11-06 04:21:00,84.99,85.005,84.985,85.005,145500000.0
2009-11-06 04:22:00,85.005,85.005,85.0,85.0,251800000.0
2009-11-06 04:23:00,85.0,85.0,84.99,85.0,166200000.0
2009-11-06 04:24:00,84.995,85.005,84.99,85.0,152400000.0
2009-11-06 04:25:00,85.01,85.02,85.005,85.01,230300000.0
2009-11-06 04:26:00,85.01,85.025,85.01,85.015,189600000.0
2009-11-06 04:27:00,85.02,85.035,85.02,85.025,147200000.0
2009-11-06 04:28:00,85.025,85.035,85.025,85.03,68600000.0
2009-11-06 04:29:00,85.035,85.055,85.02,85.02,184700000.0
2009-11-06 04:30:00,85.015,85.035,85.015,85.03,264400000.0
2009-11-06 04:31:00,85.025,85.035,85.025,85.03,122000000.0
2009-11-06 04:32:00,85.03,85.035,85.025,85.03,162800000.0
2009-11-06 04:33:00,85.055,85.059,85.054,85.059,286100000.0
2009-11-06 04:34:00,85.01,85.015,84.99,84.995,286100000.0
2009-11-06 04:35:00,84.995,84.995,84.985,84.985,98600000.0
2009-11-06 04:36:00,84.985,84.995,84.985,84.99,274900000.0
2009-11-06 04:37:00,84.99,85.01,84.985,85.01,208800000.0
2009-11-06 04:38:00,85.01,85.03,85.01,85.02,55800000.0
2009-11-06 04:39:00,85.02,85.03,85.015,85.025,124200000.0
2009-11-06 04:40:00,85.025,85.035,85.025,85.025,54500000.0
2009-11-06 04:41:00,85.025,85.03,85.025,85.025,20400000.0
2009-11-06 04:42:00,85.025,85.025,85.025,85.025,14000000.0
2009-11-06 04:43:00,85.025,85.035,85.025,85.03,210400000.0
2009-11-06 04:44:00,85.035,85.035,85.03,85.03,76100000.0
2009-11-06 04:45:00,85.03,85.035,85.025,85.025,92300000.0
2009-11-06 04:46:00,85.03,85.04,85.03,85.03,60200000.0
2009-11-06 04:47:00,85.03,85.035,85.03,85.035,49100000.0
2009-11-06 04:48:00,85.035,85.05,85.03,85.04,274800000.0
2009-11-06 04:49:00,85.04,85.06,85.04,85.055,176700000.0
2009-11-06 04:50:00,85.05,85.055,85.05,85.05,69800000.0
2009-11-06 04:51:00,85.06,85.06,85.045,85.06,162200000.0
2009-11-06 04:52:00,85.06,85.06,85.055,85.055,66500000.0
2009-11-06 04:53:00,85.055,85.06,85.055,85.055,53000000.0
2009-11-06 04:54:00,85.06,85.06,85.05,85.05,55500000.0
2009-11-06 04:55:00,85.05,85.05,85.05,85.05,36200000.0
2009-11-06 04:56:00,85.05,85.05,85.045,85.045,142600000.0
2009-11-06 04:57:00,85.045,85.045,85.035,85.035,73600000.0
2009-11-06 04:58:00,85.035,85.04,85.025,85.025,225300000.0
2009-11-06 04:59:00,85.025,85.03,85.02,85.02,271100000.0
2009-11-06 05:00:00,85.02,85.02,85.015,85.015,71100000.0
2009-11-06 05:01:00,85.015,85.015,85.005,85.005,125200000.0
2009-11-06 05:02:00,85.005,85.01,84.99,84.99,205900000.0
2009-11-06 05:03:00,85.0,85.02,84.99,85.015,280000000.0
2009-11-06 05:04:00,85.015,85.025,85.005,85.015,183500000.0
2009-11-06 05:05:00,85.02,85.03,85.02,85.025,215700000.0
2009-11-06 05:06:00,85.025,85.03,85.02,85.025,107900000.0
2009-11-06 05:07:00,85.025,85.035,85.025,85.025,149100000.0
2009-11-06 05:08:00,85.025,85.025,85.015,85.015,149700000.0
2009-11-06 05:09:00,85.01,85.015,85.005,85.01,119600000.0
2009-11-06 05:10:00,85.01,85.01,85.0,85.01,153800000.0
2009-11-06 05:11:00,85.01,85.025,85.01,85.025,86800000.0
2009-11-06 05:12:00,85.02,85.025,85.015,85.02,116000000.0
2009-11-06 05:13:00,85.02,85.02,85.0,85.0,163300000.0
2009-11-06 05:14:00,85.01,85.015,85.005,85.01,225400000.0
2009-11-06 05:15:00,85.01,85.015,84.995,85.01,310600000.0
2009-11-06 05:16:00,85.01,85.03,85.01,85.03,146900000.0
2009-11-06 05:17:00,85.035,85.035,85.03,85.035,65500000.0
2009-11-06 05:18:00,85.035,85.045,85.03,85.03,85700000.0
2009-11-06 05:19:00,85.035,85.05,85.02,85.04,351700000.0
2009-11-06 05:20:00,85.04,85.05,85.04,85.045,35900000.0
2009-11-06 05:21:00,85.05,85.075,85.04,85.065,308200000.0
2009-11-06 05:22:00,85.065,85.07,85.06,85.06,92800000.0
2009-11-06 05:23:00,85.06,85.06,85.06,85.06,21900000.0
2009-11-06 05:24:00,85.06,85.06,85.05,85.055,175600000.0
2009-11-06 05:25:00,85.065,85.065,85.06,85.06,92900000.0
2009-11-06 05:26:00,85.06,85.07,85.045,85.05,185400000.0
2009-11-06 05:27:00,85.05,85.065,85.045,85.06,185100000.0
2009-11-06 05:28:00,85.06,85.07,85.055,85.055,239000000.0
2009-11-06 05:29:00,85.055,85.085,85.055,85.08,247800000.0
2009-11-06 05:30:00,85.075,85.085,85.075,85.085,101900000.0
2009-11-06 05:31:00,85.085,85.085,85.075,85.08,87600000.0
2009-11-06 05:32:00,85.075,85.085,85.075,85.085,136900000.0
2009-11-06 05:33:00,85.153,85.16,85.15,85.15,101800000.0
2009-11-06 05:34:00,85.08,85.09,85.08,85.08,101800000.0
2009-11-06 05:35:00,85.08,85.09,85.08,85.08,74900000.0
2009-11-06 05:36:00,85.08,85.1,85.08,85.09,55300000.0
2009-11-06 05:37:00,85.095,85.1,85.09,85.09,149200000.0
2009-11-06 05:38:00,85.1,85.125,85.09,85.125,338400000.0
2009-11-06 05:39:00,85.125,85.145,85.115,85.135,104100000.0
2009-11-06 05:40:00,85.135,85.135,85.1,85.1,104400000.0
2009-11-06 05:41:00,85.115,85.12,85.11,85.115,284600000.0
2009-11-06 05:42:00,85.13,85.145,85.125,85.13,84700000.0
2009-11-06 05:43:00,85.135,85.14,85.125,85.135,350400000.0
2009-11-06 05:44:00,85.135,85.135,85.11,85.11,196300000.0
2009-11-06 05:45:00,85.11,85.125,85.095,85.125,253000000.0
2009-11-06 05:46:00,85.12,85.14,85.12,85.125,293000000.0
2009-11-06 05:47:00,85.125,85.13,85.12,85.12,179300000.0
2009-11-06 05:48:00,85.12,85.13,85.12,85.125,126200000.0
2009-11-06 05:49:00,85.12,85.14,85.12,85.13,171100000.0
2009-11-06 05:50:00,85.13,85.13,85.125,85.125,82700000.0
2009-11-06 05:51:00,85.125,85.135,85.12,85.135,77400000.0
2009-11-06 05:52:00,85.135,85.135,85.115,85.12,168500000.0
2009-11-06 05:53:00,85.125,85.125,85.115,85.115,145700000.0
2009-11-06 05:54:00,85.12,85.12,85.11,85.115,216600000.0
2009-11-06 05:55:00,85.115,85.115,85.115,85.115,9700000.0
2009-11-06 05:56:00,85.11,85.115,85.11,85.115,49800000.0
2009-11-06 05:57:00,85.12,85.12,85.115,85.115,76200000.0
2009-11-06 05:58:00,85.115,85.115,85.11,85.115,152500000.0
2009-11-06 05:59:00,85.115,85.12,85.11,85.115,65600000.0
2009-11-06 06:00:00,85.115,85.135,85.115,85.13,140700000.0
2009-11-06 06:01:00,85.13,85.135,85.125,85.135,68400000.0
2009-11-06 06:02:00,85.135,85.135,85.115,85.115,140100000.0
2009-11-06 06:03:00,85.115,85.12,85.11,85.115,168300000.0
2009-11-06 06:04:00,85.115,85.115,85.1,85.105,139800000.0
2009-11-06 06:05:00,85.105,85.105,85.095,85.095,200600000.0
2009-11-06 06:06:00,85.09,85.115,85.08,85.115,385900000.0
2009-11-06 06:07:00,85.11,85.11,85.095,85.095,315000000.0
2009-11-06 06:08:00,85.095,85.12,85.095,85.105,510000000.0
2009-11-06 06:09:00,85.105,85.12,85.095,85.105,419000000.0
2009-11-06 06:10:00,85.11,85.11,85.095,85.1,761100000.0
2009-11-06 06:11:00,85.11,85.11,85.09,85.1,198100000.0
2009-11-06 06:12:00,85.1,85.11,85.1,85.11,187800000.0
2009-11-06 06:13:00,85.11,85.11,85.1,85.11,131700000.0
2009-11-06 06:14:00,85.11,85.11,85.105,85.11,70000000.0
2009-11-06 06:15:00,85.115,85.12,85.105,85.11,271800000.0
2009-11-06 06:16:00,85.11,85.125,85.105,85.12,144200000.0
2009-11-06 06:17:00,85.12,85.135,85.12,85.125,138300000.0
2009-11-06 06:18:00,85.13,85.135,85.13,85.135,176300000.0
2009-11-06 06:19:00,85.135,85.145,85.135,85.145,143200000.0
2009-11-06 06:20:00,85.145,85.145,85.135,85.135,158000000.0
2009-11-06 06:21:00,85.135,85.14,85.13,85.135,138700000.0
2009-11-06 06:22:00,85.135,85.165,85.135,85.165,227100000.0
2009-11-06 06:23:00,85.165,85.175,85.155,85.17,350000000.0
2009-11-06 06:24:00,85.17,85.17,85.17,85.17,51200000.0
2009-11-06 06:25:00,85.17,85.175,85.165,85.17,144100000.0
2009-11-06 06:26:00,85.17,85.18,85.17,85.175,96300000.0
2009-11-06 06:27:00,85.175,85.18,85.17,85.18,130300000.0
2009-11-06 06:28:00,85.18,85.18,85.175,85.175,150800000.0
2009-11-06 06:29:00,85.175,85.185,85.175,85.185,252400000.0
2009-11-06 06:30:00,85.185,85.185,85.185,85.185,49100000.0
2009-11-06 06:31:00,85.185,85.185,85.175,85.185,103500000.0
2009-11-06 06:32:00,85.185,85.185,85.175,85.175,70000000.0
2009-11-06 06:33:00,85.175,85.185,85.175,85.175,182200000.0
2009-11-06 06:34:00,85.175,85.175,85.17,85.17,32200000.0
2009-11-06 06:35:00,85.17,85.17,85.145,85.15,281300000.0
2009-11-06 06:36:00,85.15,85.15,85.145,85.145,105900000.0
2009-11-06 06:37:00,85.145,85.145,85.14,85.14,50900000.0
2009-11-06 06:38:00,85.14,85.14,85.115,85.12,136500000.0
2009-11-06 06:39:00,85.115,85.14,85.115,85.14,226900000.0
2009-11-06 06:40:00,85.135,85.15,85.13,85.15,255800000.0
2009-11-06 06:41:00,85.145,85.155,85.145,85.145,99800000.0
2009-11-06 06:42:00,85.145,85.15,85.14,85.14,189900000.0
2009-11-06 06:43:00,85.14,85.145,85.14,85.14,208600000.0
2009-11-06 06:44:00,85.145,85.145,85.14,85.14,60900000.0
2009-11-06 06:45:00,85.14,85.14,85.13,85.13,95500000.0
2009-11-06 06:46:00,85.13,85.13,85.125,85.13,107500000.0
2009-11-06 06:47:00,85.125,85.125,85.12,85.12,31100000.0
2009-11-06 06:48:00,85.12,85.12,85.115,85.115,19400000.0
2009-11-06 06:49:00,85.12,85.125,85.11,85.125,240800000.0
2009-11-06 06:50:00,85.125,85.125,85.12,85.125,83500000.0
2009-11-06 06:51:00,85.12,85.125,85.12,85.12,81200000.0
2009-11-06 06:52:00,85.12,85.125,85.11,85.12,162300000.0
2009-11-06 06:53:00,85.12,85.125,85.115,85.115,85200000.0
2009-11-06 06:54:00,85.115,85.12,85.115,85.115,24200000.0
2009-11-06 06:55:00,85.115,85.12,85.115,85.115,55400000.0
2009-11-06 06:56:00,85.12,85.135,85.115,85.125,172200000.0
2009-11-06 06:57:00,85.125,85.125,85.11,85.11,85000000.0
2009-11-06 06:58:00,85.11,85.11,85.11,85.11,2500000.0
2009-11-06 06:59:00,85.115,85.125,85.115,85.125,112000000.0
2009-11-06 07:00:00,85.125,85.13,85.125,85.13,45900000.0
2009-11-06 07:01:00,85.13,85.14,85.13,85.14,110800000.0
2009-11-06 07:02:00,85.145,85.145,85.135,85.145,144300000.0
2009-11-06 07:03:00,85.145,85.145,85.14,85.14,38800000.0
2009-11-06 07:04:00,85.14,85.14,85.14,85.14,6400000.0
2009-11-06 07:05:00,85.14,85.14,85.125,85.135,114100000.0
2009-11-06 07:06:00,85.135,85.135,85.12,85.12,179300000.0
2009-11-06 07:07:00,85.12,85.12,85.11,85.115,57800000.0
2009-11-06 07:08:00,85.115,85.125,85.115,85.125,112300000.0
2009-11-06 07:09:00,85.125,85.125,85.12,85.125,31700000.0
2009-11-06 07:10:00,85.125,85.125,85.12,85.12,7300000.0
2009-11-06 07:11:00,85.12,85.125,85.12,85.12,190000000.0
2009-11-06 07:12:00,85.12,85.12,85.105,85.12,191400000.0
2009-11-06 07:13:00,85.12,85.12,85.115,85.115,100000000.0
2009-11-06 07:14:00,85.115,85.115,85.1,85.105,103600000.0
2009-11-06 07:15:00,85.11,85.115,85.105,85.11,96800000.0
2009-11-06 07:16:00,85.11,85.11,85.105,85.11,140900000.0
2009-11-06 07:17:00,85.105,85.115,85.1,85.11,155400000.0
2009-11-06 07:18:00,85.11,85.12,85.105,85.115,90200000.0
2009-11-06 07:19:00,85.12,85.12,85.11,85.11,94800000.0
2009-11-06 07:20:00,85.11,85.115,85.105,85.105,153000000.0
2009-11-06 07:21:00,85.105,85.11,85.105,85.105,21600000.0
2009-11-06 07:22:00,85.105,85.115,85.105,85.115,175700000.0
2009-11-06 07:23:00,85.115,85.13,85.11,85.12,168200000.0
2009-11-06 07:24:00,85.12,85.125,85.11,85.115,157500000.0
2009-11-06 07:25:00,85.12,85.13,85.115,85.12,248100000.0
2009-11-06 07:26:00,85.12,85.13,85.12,85.13,74100000.0
2009-11-06 07:27:00,85.13,85.145,85.13,85.135,244400000.0
2009-11-06 07:28:00,85.13,85.145,85.13,85.145,193800000.0
2009-11-06 07:29:00,85.145,85.16,85.145,85.145,133400000.0
2009-11-06 07:30:00,85.145,85.155,85.145,85.15,105000000.0
2009-11-06 07:31:00,85.15,85.15,85.145,85.145,66000000.0
2009-11-06 07:32:00,85.145,85.16,85.145,85.16,43000000.0
2009-11-06 07:33:00,85.16,85.17,85.155,85.165,209700000.0
2009-11-06 07:34:00,85.165,85.17,85.16,85.165,198100000.0
2009-11-06 07:35:00,85.16,85.165,85.16,85.165,83200000.0
2009-11-06 07:36:00,85.165,85.185,85.165,85.165,148200000.0
2009-11-06 07:37:00,85.165,85.165,85.155,85.16,122900000.0
2009-11-06 07:38:00,85.165,85.175,85.16,85.17,37800000.0
2009-11-06 07:39:00,85.17,85.175,85.17,85.175,38000000.0
2009-11-06 07:40:00,85.175,85.175,85.17,85.17,66500000.0
2009-11-06 07:41:00,85.17,85.175,85.165,85.17,159900000.0
2009-11-06 07:42:00,85.17,85.18,85.165,85.165,230300000.0
2009-11-06 07:43:00,85.165,85.17,85.165,85.17,54900000.0
2009-11-06 07:44:00,85.17,85.175,85.165,85.17,175200000.0
2009-11-06 07:45:00,85.17,85.175,85.17,85.17,79500000.0
2009-11-06 07:46:00,85.17,85.185,85.16,85.165,214000000.0
2009-11-06 07:47:00,85.165,85.165,85.145,85.145,323300000.0
2009-11-06 07:48:00,85.15,85.165,85.15,85.16,287700000.0
2009-11-06 07:49:00,85.16,85.165,85.155,85.165,57800000.0
2009-11-06 07:50:00,85.165,85.165,85.155,85.165,58300000.0
2009-11-06 07:51:00,85.165,85.165,85.145,85.15,85900000.0
2009-11-06 07:52:00,85.15,85.16,85.145,85.155,153700000.0
2009-11-06 07:53:00,85.155,85.175,85.155,85.17,123300000.0
2009-11-06 07:54:00,85.17,85.17,85.17,85.17,8600000.0
2009-11-06 07:55:00,85.17,85.17,85.16,85.16,65300000.0
2009-11-06 07:56:00,85.155,85.17,85.155,85.17,83700000.0
2009-11-06 07:57:00,85.17,85.17,85.145,85.145,196900000.0
2009-11-06 07:58:00,85.15,85.15,85.14,85.15,95900000.0
2009-11-06 07:59:00,85.15,85.155,85.115,85.12,185500000.0
2009-11-06 08:00:00,85.13,85.135,85.105,85.105,392300000.0
2009-11-06 08:01:00,85.105,85.115,85.1,85.115,328600000.0
2009-11-06 08:02:00,85.11,85.11,85.105,85.105,195000000.0
2009-11-06 08:03:00,85.115,85.115,85.11,85.11,46800000.0
2009-11-06 08:04:00,85.11,85.11,85.095,85.1,138500000.0
2009-11-06 08:05:00,85.1,85.115,85.095,85.105,157000000.0
2009-11-06 08:06:00,85.1,85.105,85.1,85.105,22800000.0
2009-11-06 08:07:00,85.105,85.115,85.095,85.105,165200000.0
2009-11-06 08:08:00,85.09,85.1,85.085,85.095,114100000.0
2009-11-06 08:09:00,85.08,85.09,85.05,85.05,242900000.0
2009-11-06 08:10:00,85.05,85.07,85.05,85.065,200200000.0
2009-11-06 08:11:00,85.065,85.065,85.055,85.055,263700000.0
2009-11-06 08:12:00,85.055,85.055,85.025,85.03,249300000.0
2009-11-06 08:13:00,85.03,85.035,85.005,85.005,246200000.0
2009-11-06 08:14:00,85.0,85.03,85.0,85.025,493500000.0
2009-11-06 08:15:00,85.025,85.04,85.025,85.03,327000000.0
2009-11-06 08:16:00,85.03,85.03,85.02,85.03,155100000.0
2009-11-06 08:17:00,85.03,85.03,85.005,85.005,106700000.0
2009-11-06 08:18:00,85.005,85.01,84.965,84.965,233400000.0
2009-11-06 08:19:00,84.965,84.99,84.96,84.97,264700000.0
2009-11-06 08:20:00,84.97,84.97,84.96,84.96,160000000.0
2009-11-06 08:21:00,84.96,84.965,84.945,84.945,136700000.0
2009-11-06 08:22:00,84.95,84.95,84.94,84.94,231800000.0
2009-11-06 08:23:00,84.94,84.945,84.935,84.945,127500000.0
2009-11-06 08:24:00,84.945,84.955,84.935,84.955,159900000.0
2009-11-06 08:25:00,84.96,84.98,84.955,84.975,245600000.0
2009-11-06 08:26:00,84.97,84.975,84.965,84.97,239800000.0
2009-11-06 08:27:00,84.97,84.975,84.965,84.975,111500000.0
2009-11-06 08:28:00,84.975,84.99,84.97,84.99,125200000.0
2009-11-06 08:29:00,85.0,85.025,85.0,85.015,187600000.0
2009-11-06 08:30:00,85.015,85.035,85.015,85.02,315200000.0
2009-11-06 08:31:00,85.02,85.02,85.005,85.005,90800000.0
2009-11-06 08:32:00,85.0,85.005,84.995,84.995,83600000.0
2009-11-06 08:33:00,84.995,84.995,84.985,84.985,20800000.0
2009-11-06 08:34:00,84.985,84.995,84.975,84.975,70900000.0
2009-11-06 08:35:00,84.975,84.98,84.975,84.975,43300000.0
2009-11-06 08:36:00,84.975,84.975,84.905,84.91,286300000.0
2009-11-06 08:37:00,84.91,84.935,84.9,84.935,422800000.0
2009-11-06 08:38:00,84.94,84.965,84.93,84.945,422700000.0
2009-11-06 08:39:00,84.95,84.95,84.915,84.93,310600000.0
2009-11-06 08:40:00,84.93,84.93,84.895,84.895,318900000.0
2009-11-06 08:41:00,84.895,84.925,84.895,84.925,98300000.0
2009-11-06 08:42:00,84.925,84.935,84.915,84.915,241100000.0
2009-11-06 08:43:00,84.915,84.93,84.915,84.925,127800000.0
2009-11-06 08:44:00,84.925,84.93,84.915,84.915,163000000.0
2009-11-06 08:45:00,84.915,84.92,84.9,84.915,221400000.0
2009-11-06 08:46:00,84.915,84.915,84.875,84.875,169800000.0
2009-11-06 08:47:00,84.88,84.915,84.875,84.91,379500000.0
2009-11-06 08:48:00,84.915,84.915,84.885,84.885,144700000.0
2009-11-06 08:49:00,84.885,84.89,84.875,84.885,130800000.0
2009-11-06 08:50:00,84.885,84.91,84.88,84.91,334900000.0
2009-11-06 08:51:00,84.9,84.915,84.89,84.905,233600000.0
2009-11-06 08:52:00,84.92,84.92,84.89,84.895,146500000.0
2009-11-06 08:53:00,84.895,84.905,84.885,84.905,203200000.0
2009-11-06 08:54:00,84.905,84.945,84.905,84.93,493300000.0
2009-11-06 08:55:00,84.93,84.94,84.925,84.94,219400000.0
2009-11-06 08:56:00,84.94,84.94,84.925,84.925,182200000.0
2009-11-06 08:57:00,84.925,84.94,84.915,84.94,225000000.0
2009-11-06 08:58:00,84.94,84.955,84.94,84.945,219300000.0
2009-11-06 08:59:00,84.945,84.98,84.945,84.98,198300000.0
2009-11-06 09:00:00,84.975,84.98,84.96,84.98,284400000.0
2009-11-06 09:01:00,84.98,85.005,84.98,85.0,413899999.0
2009-11-06 09:02:00,85.005,85.01,84.995,85.01,261300000.0
2009-11-06 09:03:00,85.01,85.015,85.005,85.01,185700000.0
2009-11-06 09:04:00,85.01,85.01,84.985,84.985,229400000.0
2009-11-06 09:05:00,84.985,85.065,84.985,85.065,115000000.0
2009-11-06 09:06:00,85.06,85.06,85.04,85.04,177000000.0
2009-11-06 09:07:00,85.04,85.05,85.02,85.025,297700000.0
2009-11-06 09:08:00,85.04,85.05,85.03,85.035,154100000.0
2009-11-06 09:09:00,85.035,85.035,85.01,85.015,242200000.0
2009-11-06 09:10:00,85.015,85.02,84.995,85.005,393800000.0
2009-11-06 09:11:00,85.005,85.015,85.005,85.015,318700000.0
2009-11-06 09:12:00,85.015,85.04,85.015,85.03,429300000.0
2009-11-06 09:13:00,85.03,85.03,84.985,84.985,282900000.0
2009-11-06 09:14:00,84.985,85.055,84.985,85.055,691300000.0
2009-11-06 09:15:00,85.055,85.055,85.025,85.035,308200000.0
2009-11-06 09:16:00,85.035,85.055,85.035,85.055,580200000.0
2009-11-06 09:17:00,85.06,85.085,85.06,85.08,540800000.0
2009-11-06 09:18:00,85.08,85.08,85.05,85.065,378100000.0
2009-11-06 09:19:00,85.065,85.075,85.045,85.07,388900000.0
2009-11-06 09:20:00,85.075,85.085,85.07,85.08,248500000.0
2009-11-06 09:21:00,85.08,85.105,85.075,85.085,506800000.0
2009-11-06 09:22:00,85.085,85.1,85.085,85.095,368100000.0
2009-11-06 09:23:00,85.09,85.105,85.09,85.095,292700000.0
2009-11-06 09:24:00,85.095,85.105,85.08,85.085,363900000.0
2009-11-06 09:25:00,85.075,85.09,85.075,85.08,533500000.0
2009-11-06 09:26:00,85.08,85.105,85.08,85.1,433100000.0
2009-11-06 09:27:00,85.1,85.105,85.09,85.09,178800000.0
2009-11-06 09:28:00,85.09,85.1,85.08,85.085,278500000.0
2009-11-06 09:29:00,85.085,85.09,85.08,85.085,270500000.0
2009-11-06 09:30:00,85.09,85.095,85.085,85.085,230700000.0
2009-11-06 09:31:00,85.085,85.085,85.07,85.07,296600000.0
2009-11-06 09:32:00,85.07,85.095,85.07,85.09,328800000.0
2009-11-06 09:33:00,85.09,85.095,85.085,85.095,390500000.0
2009-11-06 09:34:00,85.095,85.11,85.09,85.11,246300000.0
2009-11-06 09:35:00,85.11,85.115,85.1,85.1,151200000.0
2009-11-06 09:36:00,85.1,85.115,85.1,85.11,226600000.0
2009-11-06 09:37:00,85.11,85.115,85.105,85.11,277600000.0
2009-11-06 09:38:00,85.11,85.115,85.11,85.115,68500000.0
2009-11-06 09:39:00,85.115,85.125,85.105,85.115,193900000.0
2009-11-06 09:40:00,85.11,85.125,85.085,85.085,101200000.0
2009-11-06 09:41:00,85.08,85.085,85.075,85.085,79400000.0
2009-11-06 09:42:00,85.085,85.09,85.065,85.065,47700000.0
2009-11-06 09:43:00,85.065,85.065,85.04,85.05,156700000.0
2009-11-06 09:44:00,85.055,85.055,85.03,85.055,117200000.0
2009-11-06 09:45:00,85.045,85.07,85.03,85.05,90100000.0
2009-11-06 09:46:00,85.05,85.065,85.045,85.065,33600000.0
2009-11-06 09:47:00,85.065,85.065,85.045,85.055,250200000.0
2009-11-06 09:48:00,85.05,85.05,84.99,85.03,349600000.0
2009-11-06 09:49:00,85.03,85.035,85.025,85.03,74000000.0
2009-11-06 09:50:00,85.02,85.025,85.0,85.005,186700000.0
2009-11-06 09:51:00,85.01,85.045,85.005,85.04,275500000.0
2009-11-06 09:52:00,85.04,85.06,85.035,85.045,292400000.0
2009-11-06 09:53:00,85.05,85.06,85.025,85.035,339100000.0
2009-11-06 09:54:00,85.035,85.035,84.995,85.02,160600001.0
2009-11-06 09:55:00,85.02,85.02,84.99,85.01,319200000.0
2009-11-06 09:56:00,85.01,85.035,85.005,85.015,500499999.0
2009-11-06 09:57:00,85.015,85.025,85.005,85.015,209200000.0
2009-11-06 09:58:00,85.01,85.02,85.005,85.015,288900000.0
2009-11-06 09:59:00,85.015,85.02,84.985,84.985,293700000.0
2009-11-06 10:00:00,84.985,84.985,84.95,84.97,406300000.0
2009-11-06 10:01:00,84.985,84.99,84.94,84.945,102700000.0
2009-11-06 10:02:00,84.945,84.945,84.905,84.91,250400000.0
2009-11-06 10:03:00,84.905,84.95,84.89,84.935,284100000.0
2009-11-06 10:04:00,84.93,84.98,84.93,84.945,453900000.0
2009-11-06 10:05:00,84.94,84.95,84.925,84.94,240600000.0
2009-11-06 10:06:00,84.94,84.965,84.915,84.965,249000000.0
2009-11-06 10:07:00,84.965,85.03,84.965,85.025,188400000.0
2009-11-06 10:08:00,85.03,85.055,85.025,85.055,129200000.0
2009-11-06 10:09:00,85.05,85.075,85.035,85.035,209600001.0
2009-11-06 10:10:00,85.03,85.045,85.005,85.04,298700000.0
2009-11-06 10:11:00,85.04,85.08,85.04,85.08,383800000.0
2009-11-06 10:12:00,85.08,85.09,85.05,85.075,328200000.0
2009-11-06 10:13:00,85.07,85.07,85.045,85.05,184000000.0
2009-11-06 10:14:00,85.055,85.08,85.045,85.065,279000000.0
2009-11-06 10:15:00,85.06,85.075,85.045,85.045,338600000.0
2009-11-06 10:16:00,85.045,85.06,85.04,85.055,462800000.0
2009-11-06 10:17:00,85.055,85.07,85.05,85.06,276700000.0
2009-11-06 10:18:00,85.06,85.06,85.025,85.03,370200000.0
2009-11-06 10:19:00,85.025,85.05,85.0,85.005,343600000.0
2009-11-06 10:20:00,85.005,85.01,85.0,85.0,362600000.0
2009-11-06 10:21:00,85.0,85.01,84.995,85.0,343800000.0
2009-11-06 10:22:00,85.0,85.005,84.98,84.98,240600000.0
2009-11-06 10:23:00,84.985,85.01,84.98,85.005,350200000.0
2009-11-06 10:24:00,85.0,85.02,84.99,85.01,276800000.0
2009-11-06 10:25:00,85.01,85.03,85.0,85.01,236700000.0
2009-11-06 10:26:00,85.015,85.02,85.01,85.01,78600000.0
2009-11-06 10:27:00,85.015,85.035,85.01,85.035,134600000.0
2009-11-06 10:28:00,85.03,85.045,85.025,85.035,224100000.0
2009-11-06 10:29:00,85.035,85.045,85.03,85.03,182400000.0
2009-11-06 10:30:00,85.03,85.035,85.01,85.015,59500000.0
2009-11-06 10:31:00,85.015,85.025,85.01,85.015,80300000.0
2009-11-06 10:32:00,85.02,85.02,85.0,85.005,65500000.0
2009-11-06 10:33:00,85.005,85.015,84.995,85.005,40800000.0
2009-11-06 10:34:00,85.005,85.045,85.005,85.045,43500000.0
2009-11-06 10:35:00,85.04,85.055,85.03,85.045,145700000.0
2009-11-06 10:36:00,85.045,85.095,85.045,85.08,122600000.0
2009-11-06 10:37:00,85.085,85.15,85.085,85.145,208200000.0
2009-11-06 10:38:00,85.15,85.225,85.15,85.225,381700000.0
2009-11-06 10:39:00,85.235,85.26,85.235,85.255,274300000.0
2009-11-06 10:40:00,85.255,85.255,85.195,85.215,389400000.0
2009-11-06 10:41:00,85.215,85.235,85.185,85.185,354000000.0
2009-11-06 10:42:00,85.175,85.185,85.16,85.17,379500001.0
2009-11-06 10:43:00,85.17,85.2,85.165,85.19,652700002.0
2009-11-06 10:44:00,85.195,85.225,85.185,85.19,411600000.0
2009-11-06 10:45:00,85.19,85.225,85.15,85.205,358300000.0
2009-11-06 10:46:00,85.2,85.2,85.17,85.18,92900000.0
2009-11-06 10:47:00,85.18,85.205,85.16,85.195,219900000.0
2009-11-06 10:48:00,85.195,85.26,85.195,85.25,279600000.0
2009-11-06 10:49:00,85.25,85.295,85.24,85.29,303800000.0
2009-11-06 10:50:00,85.29,85.29,85.255,85.255,173100000.0
2009-11-06 10:51:00,85.255,85.275,85.255,85.265,154500000.0
2009-11-06 10:52:00,85.265,85.27,85.26,85.26,126300000.0
2009-11-06 10:53:00,85.26,85.275,85.26,85.26,149000000.0
2009-11-06 10:54:00,85.27,85.3,85.265,85.295,94600000.0
2009-11-06 10:55:00,85.295,85.315,85.295,85.3,197400000.0
2009-11-06 10:56:00,85.3,85.315,85.29,85.295,301400000.0
2009-11-06 10:57:00,85.295,85.305,85.295,85.305,46100000.0
2009-11-06 10:58:00,85.305,85.315,85.29,85.3,227800000.0
2009-11-06 10:59:00,85.3,85.33,85.29,85.32,344500001.0
2009-11-06 11:00:00,85.32,85.32,85.285,85.29,135200000.0
2009-11-06 11:01:00,85.295,85.3,85.29,85.29,30800000.0
2009-11-06 11:02:00,85.29,85.295,85.275,85.285,206100000.0
2009-11-06 11:03:00,85.28,85.3,85.28,85.295,136700000.0
2009-11-06 11:04:00,85.295,85.3,85.285,85.3,170700000.0
2009-11-06 11:05:00,85.29,85.315,85.29,85.31,194600000.0
2009-11-06 11:06:00,85.315,85.315,85.24,85.245,308600000.0
2009-11-06 11:07:00,85.24,85.255,85.24,85.245,124600001.0
2009-11-06 11:08:00,85.245,85.245,85.235,85.235,170400000.0
2009-11-06 11:09:00,85.235,85.245,85.235,85.235,181500000.0
2009-11-06 11:10:00,85.23,85.235,85.16,85.185,328300000.0
2009-11-06 11:11:00,85.185,85.19,85.185,85.185,80000000.0
2009-11-06 11:12:00,85.185,85.205,85.185,85.19,166900000.0
2009-11-06 11:13:00,85.195,85.205,85.19,85.195,104900000.0
2009-11-06 11:14:00,85.195,85.23,85.195,85.23,203900000.0
2009-11-06 11:15:00,85.23,85.255,85.23,85.25,257500000.0
2009-11-06 11:16:00,85.25,85.27,85.245,85.255,170800000.0
2009-11-06 11:17:00,85.265,85.28,85.255,85.27,69100000.0
2009-11-06 11:18:00,85.27,85.27,85.245,85.26,82100000.0
2009-11-06 11:19:00,85.26,85.27,85.235,85.235,151800000.0
2009-11-06 11:20:00,85.235,85.26,85.235,85.26,66100000.0
2009-11-06 11:21:00,85.26,85.26,85.24,85.245,122600000.0
2009-11-06 11:22:00,85.245,85.27,85.245,85.26,236500000.0
2009-11-06 11:23:00,85.26,85.27,85.25,85.27,194600000.0
2009-11-06 11:24:00,85.265,85.265,85.25,85.25,64500000.0
2009-11-06 11:25:00,85.25,85.265,85.215,85.245,196200000.0
2009-11-06 11:26:00,85.245,85.25,85.235,85.235,277100000.0
2009-11-06 11:27:00,85.235,85.25,85.235,85.245,247300000.0
2009-11-06 11:28:00,85.24,85.255,85.24,85.245,323900000.0
2009-11-06 11:29:00,85.245,85.245,85.22,85.225,261300000.0
2009-11-06 11:30:00,85.23,85.26,85.23,85.255,217500000.0
2009-11-06 11:31:00,85.255,85.26,85.245,85.245,220600000.0
2009-11-06 11:32:00,85.245,85.255,85.24,85.24,245899999.0
2009-11-06 11:33:00,85.24,85.24,85.215,85.225,261500000.0
2009-11-06 11:34:00,85.225,85.245,85.22,85.235,422100000.0
2009-11-06 11:35:00,85.24,85.25,85.235,85.235,319700000.0
2009-11-06 11:36:00,85.235,85.25,85.235,85.24,249500000.0
2009-11-06 11:37:00,85.235,85.25,85.235,85.235,112000000.0
2009-11-06 11:38:00,85.235,85.235,85.22,85.225,251900000.0
2009-11-06 11:39:00,85.225,85.23,85.21,85.225,83800000.0
2009-11-06 11:40:00,85.225,85.255,85.225,85.24,99000000.0
2009-11-06 11:41:00,85.24,85.245,85.225,85.23,167200000.0
2009-11-06 11:42:00,85.225,85.23,85.21,85.23,44400000.0
2009-11-06 11:43:00,85.225,85.25,85.215,85.24,184500000.0
2009-11-06 11:44:00,85.24,85.265,85.24,85.255,222400000.0
2009-11-06 11:45:00,85.25,85.26,85.245,85.255,69800000.0
2009-11-06 11:46:00,85.25,85.255,85.235,85.25,200800000.0
2009-11-06 11:47:00,85.25,85.255,85.22,85.22,313800000.0
2009-11-06 11:48:00,85.22,85.23,85.205,85.21,192000000.0
2009-11-06 11:49:00,85.21,85.23,85.205,85.21,107500000.0
2009-11-06 11:50:00,85.21,85.215,85.175,85.18,204000000.0
2009-11-06 11:51:00,85.18,85.185,85.175,85.18,146500000.0
2009-11-06 11:52:00,85.18,85.215,85.18,85.2,55100000.0
2009-11-06 11:53:00,85.2,85.225,85.19,85.215,132800000.0
2009-11-06 11:54:00,85.22,85.225,85.2,85.2,157900000.0
2009-11-06 11:55:00,85.205,85.245,85.2,85.245,111700000.0
2009-11-06 11:56:00,85.245,85.245,85.225,85.24,66900000.0
2009-11-06 11:57:00,85.235,85.26,85.235,85.24,117000000.0
2009-11-06 11:58:00,85.255,85.255,85.24,85.245,95300000.0
2009-11-06 11:59:00,85.245,85.26,85.245,85.26,54600000.0
2009-11-06 12:00:00,85.26,85.275,85.24,85.26,115100000.0
2009-11-06 12:01:00,85.26,85.27,85.25,85.265,165300000.0
2009-11-06 12:02:00,85.265,85.265,85.245,85.255,84600000.0
2009-11-06 12:03:00,85.26,85.275,85.255,85.275,143500000.0
2009-11-06 12:04:00,85.275,85.31,85.275,85.305,395900000.0
2009-11-06 12:05:00,85.31,85.315,85.305,85.31,173400000.0
2009-11-06 12:06:00,85.305,85.32,85.295,85.295,186200000.0
2009-11-06 12:07:00,85.295,85.295,85.24,85.25,177700000.0
2009-11-06 12:08:00,85.25,85.26,85.24,85.245,298300000.0
2009-11-06 12:09:00,85.245,85.245,85.21,85.215,483500000.0
2009-11-06 12:10:00,85.215,85.225,85.215,85.22,315000000.0
2009-11-06 12:11:00,85.22,85.225,85.205,85.22,200400000.0
2009-11-06 12:12:00,85.215,85.215,85.195,85.21,391000000.0
2009-11-06 12:13:00,85.205,85.205,85.19,85.195,240700000.0
2009-11-06 12:14:00,85.195,85.195,85.175,85.175,338600000.0
2009-11-06 12:15:00,85.175,85.18,85.145,85.155,309600000.0
2009-11-06 12:16:00,85.16,85.17,85.12,85.125,299600000.0
2009-11-06 12:17:00,85.125,85.135,85.12,85.125,237400000.0
2009-11-06 12:18:00,85.125,85.13,85.11,85.12,270900000.0
2009-11-06 12:19:00,85.12,85.17,85.12,85.145,435000000.0
2009-11-06 12:20:00,85.145,85.16,85.135,85.16,214700000.0
2009-11-06 12:21:00,85.155,85.16,85.15,85.155,160500000.0
2009-11-06 12:22:00,85.155,85.16,85.13,85.145,362400000.0
2009-11-06 12:23:00,85.15,85.16,85.13,85.13,383300000.0
2009-11-06 12:24:00,85.14,85.14,85.12,85.13,425400000.0
2009-11-06 12:25:00,85.125,85.135,85.115,85.135,415900000.0
2009-11-06 12:26:00,85.135,85.14,85.135,85.14,181400000.0
2009-11-06 12:27:00,85.14,85.14,85.12,85.13,97100000.0
2009-11-06 12:28:00,85.13,85.135,85.125,85.13,104200000.0
2009-11-06 12:29:00,85.13,85.15,85.13,85.145,165800000.0
2009-11-06 12:30:00,85.145,85.145,85.125,85.13,142100000.0
2009-11-06 12:31:00,85.135,85.135,85.11,85.11,103800000.0
2009-11-06 12:32:00,85.11,85.15,85.1,85.15,124300000.0
2009-11-06 12:33:00,85.15,85.17,85.145,85.165,169800000.0
2009-11-06 12:34:00,85.165,85.175,85.145,85.175,172400000.0
2009-11-06 12:35:00,85.17,85.17,85.135,85.145,249000000.0
2009-11-06 12:36:00,85.145,85.17,85.125,85.17,178399999.0
2009-11-06 12:37:00,85.17,85.19,85.165,85.185,111400000.0
2009-11-06 12:38:00,85.185,85.195,85.16,85.165,109800000.0
2009-11-06 12:39:00,85.165,85.17,85.15,85.155,141100000.0
2009-11-06 12:40:00,85.155,85.175,85.155,85.17,36700000.0
2009-11-06 12:41:00,85.17,85.185,85.15,85.185,178900000.0
2009-11-06 12:42:00,85.175,85.175,85.15,85.155,112100000.0
2009-11-06 12:43:00,85.155,85.17,85.14,85.14,78900000.0
2009-11-06 12:44:00,85.14,85.14,85.135,85.135,24900000.0
2009-11-06 12:45:00,85.135,85.14,85.125,85.125,63000000.0
2009-11-06 12:46:00,85.13,85.14,85.125,85.14,82600000.0
2009-11-06 12:47:00,85.14,85.175,85.14,85.175,138700000.0
2009-11-06 12:48:00,85.175,85.175,85.17,85.175,58600000.0
2009-11-06 12:49:00,85.175,85.18,85.165,85.17,107900000.0
2009-11-06 12:50:00,85.155,85.18,85.155,85.175,54000000.0
2009-11-06 12:51:00,85.165,85.2,85.165,85.2,70900000.0
2009-11-06 12:52:00,85.2,85.2,85.175,85.19,154100000.0
2009-11-06 12:53:00,85.19,85.195,85.18,85.18,76500000.0
2009-11-06 12:54:00,85.18,85.185,85.17,85.175,242200000.0
2009-11-06 12:55:00,85.175,85.19,85.175,85.185,123000000.0
2009-11-06 12:56:00,85.185,85.19,85.18,85.18,225500000.0
2009-11-06 12:57:00,85.175,85.175,85.17,85.17,163500000.0
2009-11-06 12:58:00,85.18,85.195,85.18,85.195,110300000.0
2009-11-06 12:59:00,85.195,85.195,85.19,85.19,302700000.0
2009-11-06 13:00:00,85.19,85.225,85.19,85.225,321200000.0
2009-11-06 13:01:00,85.225,85.245,85.175,85.195,481800000.0
2009-11-06 13:02:00,85.195,85.23,85.195,85.23,57900000.0
2009-11-06 13:03:00,85.225,85.25,85.225,85.25,142500000.0
2009-11-06 13:04:00,85.245,85.245,85.215,85.22,108800000.0
2009-11-06 13:05:00,85.215,85.215,85.19,85.195,194800000.0
2009-11-06 13:06:00,85.195,85.205,85.185,85.2,132800000.0
2009-11-06 13:07:00,85.195,85.21,85.18,85.195,277900001.0
2009-11-06 13:08:00,85.195,85.21,85.175,85.175,197100000.0
2009-11-06 13:09:00,85.175,85.185,85.175,85.175,94700000.0
2009-11-06 13:10:00,85.175,85.175,85.135,85.14,222000000.0
2009-11-06 13:11:00,85.14,85.14,85.105,85.105,182600000.0
2009-11-06 13:12:00,85.105,85.12,85.095,85.105,165900000.0
2009-11-06 13:13:00,85.105,85.125,85.095,85.12,184800000.0
2009-11-06 13:14:00,85.12,85.13,85.115,85.125,186500000.0
2009-11-06 13:15:00,85.125,85.14,85.12,85.125,174900000.0
2009-11-06 13:16:00,85.125,85.13,85.125,85.13,294600000.0
2009-11-06 13:17:00,85.13,85.145,85.13,85.135,227100000.0
2009-11-06 13:18:00,85.135,85.17,85.135,85.17,218300001.0
2009-11-06 13:19:00,85.17,85.17,85.105,85.11,373800001.0
2009-11-06 13:20:00,85.11,85.125,85.055,85.085,444899998.0
2009-11-06 13:21:00,85.085,85.085,85.04,85.06,316900000.0
2009-11-06 13:22:00,85.06,85.095,85.06,85.07,242100000.0
2009-11-06 13:23:00,85.07,85.07,85.055,85.065,100000000.0
2009-11-06 13:24:00,85.065,85.07,85.05,85.05,190400000.0
2009-11-06 13:25:00,85.055,85.065,85.02,85.03,328300001.0
2009-11-06 13:26:00,85.03,85.05,85.025,85.03,151300000.0
2009-11-06 13:27:00,85.02,85.045,85.005,85.025,587099999.0
2009-11-06 13:28:00,85.025,85.025,85.0,85.01,210300000.0
2009-11-06 13:29:00,85.01,85.05,85.005,85.035,258100000.0
2009-11-06 13:30:00,85.035,85.035,85.01,85.01,150300000.0
2009-11-06 13:31:00,85.01,85.01,84.97,84.97,269800000.0
2009-11-06 13:32:00,84.965,85.005,84.965,84.985,198500000.0
2009-11-06 13:33:00,84.985,84.995,84.945,84.965,274500000.0
2009-11-06 13:34:00,84.965,84.97,84.965,84.965,204000000.0
2009-11-06 13:35:00,84.965,84.98,84.915,84.92,302600000.0
2009-11-06 13:36:00,84.92,84.94,84.905,84.94,357100000.0
2009-11-06 13:37:00,84.94,84.995,84.94,84.995,229800000.0
2009-11-06 13:38:00,84.995,85.015,84.985,84.985,258000000.0
2009-11-06 13:39:00,84.99,84.99,84.95,84.965,367000000.0
2009-11-06 13:40:00,84.965,84.975,84.935,84.94,143800000.0
2009-11-06 13:41:00,84.935,84.935,84.9,84.9,194600000.0
2009-11-06 13:42:00,84.9,84.93,84.9,84.91,231700000.0
2009-11-06 13:43:00,84.93,84.945,84.915,84.945,263900000.0
2009-11-06 13:44:00,84.935,84.935,84.91,84.915,225800000.0
2009-11-06 13:45:00,84.915,84.915,84.88,84.885,293900000.0
2009-11-06 13:46:00,84.885,84.895,84.86,84.86,293800000.0
2009-11-06 13:47:00,84.86,84.91,84.86,84.91,238000000.0
2009-11-06 13:48:00,84.91,84.925,84.9,84.92,147900000.0
2009-11-06 13:49:00,84.92,84.935,84.915,84.92,126100000.0
2009-11-06 13:50:00,84.915,84.935,84.91,84.935,151700000.0
2009-11-06 13:51:00,84.94,84.955,84.925,84.93,161800000.0
2009-11-06 13:52:00,84.94,84.95,84.92,84.92,281600000.0
2009-11-06 13:53:00,84.93,84.935,84.915,84.93,306600000.0
2009-11-06 13:54:00,84.93,84.935,84.925,84.925,171700000.0
2009-11-06 13:55:00,84.925,84.95,84.905,84.905,481900000.0
2009-11-06 13:56:00,84.905,84.91,84.86,84.865,244700000.0
2009-11-06 13:57:00,84.865,84.875,84.835,84.845,387700000.0
2009-11-06 13:58:00,84.845,84.885,84.835,84.845,273800000.0
2009-11-06 13:59:00,84.845,84.865,84.805,84.805,267200000.0
2009-11-06 14:00:00,84.785,84.785,84.39,84.53,327000000.0
2009-11-06 14:01:00,84.53,84.56,84.485,84.515,340600000.0
2009-11-06 14:02:00,84.515,84.59,84.51,84.555,645900000.0
2009-11-06 14:03:00,84.555,84.58,84.52,84.52,508300000.0
2009-11-06 14:04:00,84.525,84.585,84.52,84.58,319600000.0
2009-11-06 14:05:00,84.59,84.645,84.57,84.59,631799998.0
2009-11-06 14:06:00,84.59,84.61,84.55,84.555,227100000.0
2009-11-06 14:07:00,84.55,84.57,84.54,84.57,276600000.0
2009-11-06 14:08:00,84.565,84.645,84.565,84.625,540499999.0
2009-11-06 14:09:00,84.625,84.63,84.605,84.615,436800000.0
2009-11-06 14:10:00,84.625,84.67,84.62,84.66,371200000.0
2009-11-06 14:11:00,84.655,84.67,84.64,84.64,267300000.0
2009-11-06 14:12:00,84.64,84.675,84.635,84.67,321600000.0
2009-11-06 14:13:00,84.67,84.675,84.645,84.655,275700000.0
2009-11-06 14:14:00,84.66,84.69,84.635,84.675,352600000.0
2009-11-06 14:15:00,84.675,84.715,84.675,84.675,242100000.0
2009-11-06 14:16:00,84.675,84.685,84.665,84.68,201400000.0
2009-11-06 14:17:00,84.68,84.68,84.64,84.645,382900000.0
2009-11-06 14:18:00,84.645,84.66,84.635,84.645,310400000.0
2009-11-06 14:19:00,84.645,84.65,84.64,84.64,95600000.0
2009-11-06 14:20:00,84.64,84.65,84.615,84.625,377900000.0
2009-11-06 14:21:00,84.625,84.64,84.625,84.64,295300000.0
2009-11-06 14:22:00,84.64,84.65,84.635,84.64,265300000.0
2009-11-06 14:23:00,84.645,84.655,84.64,84.655,146000000.0
2009-11-06 14:24:00,84.65,84.655,84.63,84.65,415600000.0
2009-11-06 14:25:00,84.65,84.65,84.62,84.62,154700000.0
2009-11-06 14:26:00,84.62,84.63,84.615,84.63,214700000.0
2009-11-06 14:27:00,84.63,84.645,84.615,84.64,535300000.0
2009-11-06 14:28:00,84.635,84.645,84.605,84.605,191700000.0
2009-11-06 14:29:00,84.605,84.605,84.585,84.595,308400000.0
2009-11-06 14:30:00,84.59,84.65,84.59,84.645,378100000.0
2009-11-06 14:31:00,84.65,84.675,84.645,84.655,299700000.0
2009-11-06 14:32:00,84.655,84.68,84.655,84.665,202800000.0
2009-11-06 14:33:00,84.665,84.665,84.64,84.645,270100000.0
2009-11-06 14:34:00,84.645,84.645,84.635,84.635,73700000.0
2009-11-06 14:35:00,84.635,84.645,84.63,84.63,118799999.0
2009-11-06 14:36:00,84.63,84.64,84.63,84.635,65400000.0
2009-11-06 14:37:00,84.635,84.64,84.625,84.64,132900000.0
2009-11-06 14:38:00,84.635,84.655,84.635,84.65,121200000.0
2009-11-06 14:39:00,84.65,84.675,84.645,84.665,131700000.0
2009-11-06 14:40:00,84.665,84.675,84.655,84.665,178700000.0
2009-11-06 14:41:00,84.66,84.675,84.66,84.67,114100000.0
2009-11-06 14:42:00,84.67,84.7,84.665,84.685,209500000.0
2009-11-06 14:43:00,84.685,84.695,84.655,84.655,253600000.0
2009-11-06 14:44:00,84.655,84.685,84.655,84.665,156000000.0
2009-11-06 14:45:00,84.66,84.665,84.655,84.66,84100000.0
2009-11-06 14:46:00,84.66,84.66,84.64,84.64,180100000.0
2009-11-06 14:47:00,84.64,84.65,84.63,84.645,241800000.0
2009-11-06 14:48:00,84.645,84.65,84.64,84.64,184100000.0
2009-11-06 14:49:00,84.64,84.65,84.64,84.65,79600000.0
2009-11-06 14:50:00,84.65,84.65,84.635,84.645,157400000.0
2009-11-06 14:51:00,84.635,84.64,84.615,84.62,73700000.0
2009-11-06 14:52:00,84.62,84.64,84.62,84.625,209700000.0
2009-11-06 14:53:00,84.625,84.625,84.58,84.595,323600000.0
2009-11-06 14:54:00,84.59,84.6,84.565,84.575,351800000.0
2009-11-06 14:55:00,84.58,84.6,84.575,84.6,96800000.0
2009-11-06 14:56:00,84.6,84.615,84.6,84.61,199100000.0
2009-11-06 14:57:00,84.61,84.615,84.595,84.615,197100000.0
2009-11-06 14:58:00,84.615,84.645,84.61,84.62,421400000.0
2009-11-06 14:59:00,84.62,84.65,84.62,84.65,223000000.0
2009-11-06 15:00:00,84.65,84.66,84.635,84.635,583000000.0
2009-11-06 15:01:00,84.64,84.67,84.625,84.67,369500000.0
2009-11-06 15:02:00,84.67,84.68,84.625,84.64,284700000.0
2009-11-06 15:03:00,84.64,84.64,84.595,84.6,248800000.0
2009-11-06 15:04:00,84.6,84.635,84.6,84.625,113600000.0
2009-11-06 15:05:00,84.625,84.65,84.625,84.63,155300000.0
2009-11-06 15:06:00,84.63,84.63,84.615,84.62,157600000.0
2009-11-06 15:07:00,84.62,84.625,84.605,84.615,81400000.0
2009-11-06 15:08:00,84.615,84.62,84.565,84.565,89100000.0
2009-11-06 15:09:00,84.57,84.6,84.57,84.6,291600000.0
2009-11-06 15:10:00,84.595,84.595,84.585,84.585,90900000.0
2009-11-06 15:11:00,84.585,84.6,84.585,84.595,98200000.0
2009-11-06 15:12:00,84.6,84.615,84.585,84.61,300800000.0
2009-11-06 15:13:00,84.61,84.62,84.595,84.615,148600000.0
2009-11-06 15:14:00,84.615,84.63,84.605,84.625,311900000.0
2009-11-06 15:15:00,84.625,84.625,84.6,84.62,340600000.0
2009-11-06 15:16:00,84.62,84.635,84.605,84.63,200000000.0
2009-11-06 15:17:00,84.63,84.64,84.615,84.62,408700000.0
2009-11-06 15:18:00,84.615,84.615,84.59,84.6,394000000.0
2009-11-06 15:19:00,84.6,84.615,84.6,84.6,364800000.0
2009-11-06 15:20:00,84.6,84.64,84.6,84.635,450000000.0
2009-11-06 15:21:00,84.635,84.67,84.625,84.63,427800000.0
2009-11-06 15:22:00,84.625,84.635,84.585,84.635,596800000.0
2009-11-06 15:23:00,84.635,84.655,84.61,84.63,492100000.0
2009-11-06 15:24:00,84.63,84.685,84.63,84.655,307700001.0
2009-11-06 15:25:00,84.655,84.69,84.655,84.685,484599999.0
2009-11-06 15:26:00,84.685,84.685,84.605,84.605,567000000.0
2009-11-06 15:27:00,84.605,84.67,84.605,84.665,520900000.0
2009-11-06 15:28:00,84.665,84.68,84.645,84.68,483600000.0
2009-11-06 15:29:00,84.685,84.755,84.465,84.48,308300000.0
2009-11-06 15:30:00,84.48,84.48,83.985,84.135,272300000.0
2009-11-06 15:31:00,84.195,84.345,84.115,84.315,271800000.0
2009-11-06 15:32:00,84.28,84.33,84.185,84.22,266400000.0
2009-11-06 15:33:00,84.22,84.255,84.085,84.085,265600000.0
2009-11-06 15:34:00,84.09,84.135,83.955,84.13,345800000.0
2009-11-06 15:35:00,84.135,84.135,83.905,83.905,277200000.0
2009-11-06 15:36:00,83.905,84.04,83.865,84.015,298600000.0
2009-11-06 15:37:00,84.015,84.035,83.97,84.015,279000000.0
2009-11-06 15:38:00,84.015,84.12,84.005,84.075,325500000.0
2009-11-06 15:39:00,84.075,84.075,83.965,84.01,338199998.0
2009-11-06 15:40:00,84.01,84.035,83.94,83.975,302400000.0
2009-11-06 15:41:00,83.975,84.04,83.975,84.005,491399999.0
2009-11-06 15:42:00,84.005,84.095,84.005,84.08,517400000.0
2009-11-06 15:43:00,84.08,84.095,84.015,84.02,444600000.0
2009-11-06 15:44:00,84.02,84.1,84.005,84.1,423600000.0
2009-11-06 15:45:00,84.095,84.16,83.99,84.015,470500000.0
2009-11-06 15:46:00,84.02,84.055,83.97,83.985,420200000.0
2009-11-06 15:47:00,83.99,83.995,83.92,83.92,456600000.0
2009-11-06 15:48:00,83.925,83.99,83.92,83.985,412500000.0
2009-11-06 15:49:00,83.985,84.005,83.85,83.855,547100000.0
2009-11-06 15:50:00,83.85,83.945,83.83,83.835,367800000.0
2009-11-06 15:51:00,83.835,83.87,83.82,83.87,462700000.0
2009-11-06 15:52:00,83.865,83.89,83.83,83.88,462100000.0
2009-11-06 15:53:00,83.875,83.875,83.815,83.825,446700000.0
2009-11-06 15:54:00,83.83,83.885,83.825,83.85,433000000.0
2009-11-06 15:55:00,83.85,83.855,83.815,83.815,314100000.0
2009-11-06 15:56:00,83.815,83.82,83.715,83.81,525400000.0
2009-11-06 15:57:00,83.815,83.97,83.815,83.97,477400000.0
2009-11-06 15:58:00,83.975,84.095,83.975,84.075,581000000.0
2009-11-06 15:59:00,84.07,84.07,83.95,83.98,484000000.0
2009-11-06 16:00:00,83.99,83.99,83.89,83.935,473000000.0
2009-11-06 16:01:00,83.935,83.945,83.9,83.93,457100000.0
2009-11-06 16:02:00,83.935,84.03,83.93,84.025,476800000.0
2009-11-06 16:03:00,84.03,84.065,84.0,84.0,404100000.0
2009-11-06 16:04:00,83.995,84.02,83.965,83.98,413500000.0
2009-11-06 16:05:00,83.98,84.085,83.98,84.07,372700000.0
2009-11-06 16:06:00,84.07,84.105,84.02,84.1,327500000.0
2009-11-06 16:07:00,84.1,84.1,84.04,84.08,417300000.0
2009-11-06 16:08:00,84.08,84.105,84.03,84.1,376800000.0
2009-11-06 16:09:00,84.1,84.115,84.07,84.11,320900000.0
2009-11-06 16:10:00,84.115,84.15,84.1,84.14,374600000.0
2009-11-06 16:11:00,84.135,84.21,84.125,84.185,488800000.0
2009-11-06 16:12:00,84.18,84.23,84.16,84.195,547600000.0
2009-11-06 16:13:00,84.195,84.245,84.16,84.165,578200000.0
2009-11-06 16:14:00,84.16,84.175,84.125,84.125,559300000.0
2009-11-06 16:15:00,84.125,84.13,84.05,84.065,528400000.0
2009-11-06 16:16:00,84.065,84.095,84.045,84.07,254600000.0
2009-11-06 16:17:00,84.07,84.075,83.99,84.005,311100000.0
2009-11-06 16:18:00,84.005,84.005,83.84,83.94,463300000.0
2009-11-06 16:19:00,83.94,83.99,83.935,83.965,508600000.0
2009-11-06 16:20:00,83.965,83.98,83.9,83.92,395900000.0
2009-11-06 16:21:00,83.92,83.965,83.9,83.94,597900000.0
2009-11-06 16:22:00,83.94,83.94,83.85,83.865,367900000.0
2009-11-06 16:23:00,83.865,83.895,83.855,83.87,442800000.0
2009-11-06 16:24:00,83.87,83.87,83.84,83.86,504700000.0
2009-11-06 16:25:00,83.86,83.865,83.83,83.85,332800000.0
2009-11-06 16:26:00,83.85,83.885,83.84,83.885,395300001.0
2009-11-06 16:27:00,83.885,83.935,83.88,83.88,576000000.0
2009-11-06 16:28:00,83.88,83.905,83.87,83.87,417400000.0
2009-11-06 16:29:00,83.865,83.865,83.735,83.79,528000000.0
2009-11-06 16:30:00,83.785,83.79,83.69,83.71,665500000.0
2009-11-06 16:31:00,83.71,83.87,83.71,83.835,518700000.0
2009-11-06 16:32:00,83.835,83.9,83.775,83.89,564200000.0
2009-11-06 16:33:00,83.89,83.89,83.78,83.78,437800000.0
2009-11-06 16:34:00,83.785,83.82,83.72,83.72,562900000.0
2009-11-06 16:35:00,83.725,83.83,83.725,83.8,673300000.0
2009-11-06 16:36:00,83.805,83.885,83.795,83.875,673200000.0
2009-11-06 16:37:00,83.87,83.925,83.86,83.895,394400000.0
2009-11-06 16:38:00,83.9,83.955,83.875,83.95,543100000.0
2009-11-06 16:39:00,83.945,83.985,83.945,83.98,611400000.0
2009-11-06 16:40:00,83.985,84.09,83.985,84.075,478300000.0
2009-11-06 16:41:00,84.075,84.19,84.065,84.185,562400000.0
2009-11-06 16:42:00,84.185,84.25,84.15,84.155,508500000.0
2009-11-06 16:43:00,84.155,84.16,84.09,84.115,730500000.0
2009-11-06 16:44:00,84.115,84.23,84.11,84.225,557400000.0
2009-11-06 16:45:00,84.22,84.37,84.22,84.335,784100000.0
2009-11-06 16:46:00,84.345,84.395,84.29,84.295,719100000.0
2009-11-06 16:47:00,84.295,84.295,84.23,84.255,631600000.0
2009-11-06 16:48:00,84.25,84.295,84.23,84.24,676400001.0
2009-11-06 16:49:00,84.245,84.245,84.175,84.21,695700000.0
2009-11-06 16:50:00,84.215,84.215,84.14,84.215,665300000.0
2009-11-06 16:51:00,84.215,84.25,84.17,84.17,464300000.0
2009-11-06 16:52:00,84.17,84.215,84.095,84.12,626500000.0
2009-11-06 16:53:00,84.11,84.135,84.085,84.135,614100000.0
2009-11-06 16:54:00,84.135,84.195,84.135,84.185,539400000.0
2009-11-06 16:55:00,84.185,84.265,84.185,84.25,519900000.0
2009-11-06 16:56:00,84.255,84.395,84.255,84.325,671700000.0
2009-11-06 16:57:00,84.325,84.33,84.265,84.28,583400001.0
2009-11-06 16:58:00,84.295,84.295,84.215,84.235,509900000.0
2009-11-06 16:59:00,84.23,84.3,84.225,84.3,481400000.0
2009-11-06 17:00:00,84.3,84.4,84.26,84.39,526500001.0
2009-11-06 17:01:00,84.4,84.475,84.385,84.385,655000000.0
2009-11-06 17:02:00,84.385,84.385,84.305,84.335,528900000.0
2009-11-06 17:03:00,84.335,84.36,84.325,84.335,505000000.0
2009-11-06 17:04:00,84.335,84.375,84.32,84.365,370500000.0
2009-11-06 17:05:00,84.365,84.4,84.345,84.395,610100000.0
2009-11-06 17:06:00,84.395,84.435,84.37,84.395,626800000.0
2009-11-06 17:07:00,84.395,84.41,84.31,84.32,381000000.0
2009-11-06 17:08:00,84.325,84.375,84.305,84.35,419400000.0
2009-11-06 17:09:00,84.355,84.375,84.335,84.355,309300000.0
2009-11-06 17:10:00,84.35,84.38,84.34,84.355,203100000.0
2009-11-06 17:11:00,84.355,84.38,84.34,84.35,318500000.0
2009-11-06 17:12:00,84.34,84.355,84.285,84.3,381100000.0
2009-11-06 17:13:00,84.295,84.315,84.255,84.28,409500000.0
2009-11-06 17:14:00,84.275,84.29,84.245,84.28,363100000.0
2009-11-06 17:15:00,84.275,84.28,84.185,84.195,639500000.0
2009-11-06 17:16:00,84.19,84.23,84.185,84.19,202000000.0
2009-11-06 17:17:00,84.19,84.195,84.055,84.085,608300000.0
2009-11-06 17:18:00,84.095,84.12,84.08,84.1,482300000.0
2009-11-06 17:19:00,84.105,84.135,84.045,84.045,222200000.0
2009-11-06 17:20:00,84.045,84.05,83.98,83.98,420600000.0
2009-11-06 17:21:00,83.985,84.06,83.985,84.055,424300000.0
2009-11-06 17:22:00,84.055,84.125,84.03,84.065,561200000.0
2009-11-06 17:23:00,84.065,84.08,84.02,84.035,480100000.0
2009-11-06 17:24:00,84.05,84.09,84.025,84.09,472000000.0
2009-11-06 17:25:00,84.085,84.085,84.02,84.02,250600000.0
2009-11-06 17:26:00,84.02,84.035,84.005,84.025,446200000.0
2009-11-06 17:27:00,84.02,84.02,83.94,83.945,253400000.0
2009-11-06 17:28:00,83.94,83.955,83.91,83.92,296800000.0
2009-11-06 17:29:00,83.915,83.92,83.82,83.855,403700000.0
2009-11-06 17:30:00,83.855,83.855,83.67,83.72,390900000.0
2009-11-06 17:31:00,83.72,83.765,83.72,83.73,351800000.0
2009-11-06 17:32:00,83.73,83.81,83.71,83.805,366400000.0
2009-11-06 17:33:00,83.805,83.855,83.795,83.855,464600000.0
2009-11-06 17:34:00,83.85,83.855,83.79,83.795,427600000.0
2009-11-06 17:35:00,83.795,83.8,83.72,83.745,364200000.0
2009-11-06 17:36:00,83.745,83.75,83.705,83.71,374800000.0
2009-11-06 17:37:00,83.705,83.735,83.695,83.715,208600000.0
2009-11-06 17:38:00,83.725,83.74,83.7,83.705,266000000.0
2009-11-06 17:39:00,83.715,83.785,83.715,83.775,261200000.0
2009-11-06 17:40:00,83.785,83.815,83.735,83.78,343500000.0
2009-11-06 17:41:00,83.78,83.785,83.745,83.75,270200000.0
2009-11-06 17:42:00,83.74,83.755,83.715,83.715,466200000.0
2009-11-06 17:43:00,83.725,83.76,83.725,83.735,324400000.0
2009-11-06 17:44:00,83.73,83.735,83.665,83.69,298400000.0
2009-11-06 17:45:00,83.685,83.69,83.655,83.685,284400000.0
2009-11-06 17:46:00,83.685,83.775,83.685,83.75,354600000.0
2009-11-06 17:47:00,83.745,83.82,83.735,83.81,353700000.0
2009-11-06 17:48:00,83.81,83.92,83.81,83.885,262400000.0
2009-11-06 17:49:00,83.89,83.895,83.83,83.84,363100000.0
2009-11-06 17:50:00,83.84,83.845,83.765,83.815,392200000.0
2009-11-06 17:51:00,83.815,83.88,83.805,83.855,271000000.0
2009-11-06 17:52:00,83.855,83.94,83.84,83.94,278600000.0
2009-11-06 17:53:00,83.94,83.95,83.91,83.935,344600000.0
2009-11-06 17:54:00,83.935,83.99,83.93,83.965,381400000.0
2009-11-06 17:55:00,83.965,83.965,83.915,83.96,518400000.0
2009-11-06 17:56:00,83.965,83.98,83.945,83.96,490000000.0
2009-11-06 17:57:00,83.96,83.96,83.915,83.96,398400000.0
2009-11-06 17:58:00,83.96,84.015,83.95,84.005,438800000.0
2009-11-06 17:59:00,84.005,84.07,84.0,84.055,426600000.0
2009-11-06 18:00:00,84.06,84.06,83.965,83.975,502100000.0
2009-11-06 18:01:00,83.975,83.975,83.905,83.91,480000000.0
2009-11-06 18:02:00,83.9,83.93,83.9,83.93,258000000.0
2009-11-06 18:03:00,83.93,83.93,83.9,83.925,244200000.0
2009-11-06 18:04:00,83.925,83.94,83.915,83.93,370600000.0
2009-11-06 18:05:00,83.935,83.935,83.88,83.895,333200000.0
2009-11-06 18:06:00,83.905,83.94,83.895,83.915,371500000.0
2009-11-06 18:07:00,83.915,83.935,83.875,83.885,390000000.0
2009-11-06 18:08:00,83.885,83.945,83.885,83.93,360500000.0
2009-11-06 18:09:00,83.93,83.965,83.915,83.965,560200000.0
2009-11-06 18:10:00,83.965,83.965,83.9,83.9,482800000.0
2009-11-06 18:11:00,83.9,83.9,83.85,83.87,417300000.0
2009-11-06 18:12:00,83.87,83.89,83.865,83.885,164900000.0
2009-11-06 18:13:00,83.89,83.895,83.85,83.89,504900000.0
2009-11-06 18:14:00,83.885,83.885,83.855,83.865,430900000.0
2009-11-06 18:15:00,83.875,83.88,83.855,83.865,373500000.0
2009-11-06 18:16:00,83.87,83.885,83.865,83.875,259100000.0
2009-11-06 18:17:00,83.885,83.89,83.845,83.865,298900000.0
2009-11-06 18:18:00,83.86,83.895,83.86,83.885,470700000.0
2009-11-06 18:19:00,83.885,83.89,83.875,83.88,391200000.0
2009-11-06 18:20:00,83.88,83.88,83.84,83.85,273100000.0
2009-11-06 18:21:00,83.85,83.88,83.84,83.88,280800000.0
2009-11-06 18:22:00,83.88,83.88,83.845,83.845,309600000.0
2009-11-06 18:23:00,83.845,83.855,83.81,83.82,358500000.0
2009-11-06 18:24:00,83.815,83.825,83.775,83.805,526700000.0
2009-11-06 18:25:00,83.805,83.815,83.765,83.81,409600000.0
2009-11-06 18:26:00,83.805,83.81,83.73,83.805,489000000.0
2009-11-06 18:27:00,83.805,83.805,83.75,83.795,502200000.0
2009-11-06 18:28:00,83.795,83.895,83.78,83.865,519300000.0
2009-11-06 18:29:00,83.87,83.91,83.865,83.875,498800000.0
2009-11-06 18:30:00,83.875,83.875,83.82,83.855,380000000.0
2009-11-06 18:31:00,83.855,83.89,83.845,83.88,440800000.0
2009-11-06 18:32:00,83.885,83.935,83.88,83.935,380000000.0
2009-11-06 18:33:00,83.935,83.99,83.93,83.96,460400000.0
2009-11-06 18:34:00,83.955,83.97,83.845,83.85,541900000.0
2009-11-06 18:35:00,83.85,83.85,83.77,83.805,407400000.0
2009-11-06 18:36:00,83.805,83.83,83.77,83.78,500100000.0
2009-11-06 18:37:00,83.78,83.845,83.77,83.775,626700000.0
2009-11-06 18:38:00,83.775,83.79,83.75,83.765,420500000.0
2009-11-06 18:39:00,83.76,83.8,83.75,83.795,244000000.0
2009-11-06 18:40:00,83.795,83.835,83.77,83.835,431800000.0
2009-11-06 18:41:00,83.835,83.84,83.805,83.815,444300000.0
2009-11-06 18:42:00,83.82,83.84,83.795,83.795,285600000.0
2009-11-06 18:43:00,83.795,83.875,83.79,83.86,445600000.0
2009-11-06 18:44:00,83.865,83.87,83.805,83.835,384600000.0
2009-11-06 18:45:00,83.835,83.835,83.805,83.815,260400000.0
2009-11-06 18:46:00,83.815,83.815,83.77,83.77,298100000.0
2009-11-06 18:47:00,83.77,83.82,83.77,83.815,459000000.0
2009-11-06 18:48:00,83.815,83.83,83.785,83.785,226100000.0
2009-11-06 18:49:00,83.785,83.79,83.775,83.775,249500000.0
2009-11-06 18:50:00,83.77,83.79,83.765,83.785,273400000.0
2009-11-06 18:51:00,83.78,83.805,83.78,83.8,139600000.0
2009-11-06 18:52:00,83.8,83.845,83.79,83.84,233000000.0
2009-11-06 18:53:00,83.84,83.86,83.82,83.845,292700000.0
2009-11-06 18:54:00,83.84,83.845,83.83,83.83,318600000.0
2009-11-06 18:55:00,83.825,83.825,83.74,83.74,432100000.0
2009-11-06 18:56:00,83.745,83.765,83.725,83.745,364200000.0
2009-11-06 18:57:00,83.745,83.77,83.735,83.755,273700000.0
2009-11-06 18:58:00,83.755,83.77,83.745,83.755,247300000.0
2009-11-06 18:59:00,83.755,83.83,83.755,83.825,384500000.0
2009-11-06 19:00:00,83.825,83.865,83.82,83.85,331600000.0
2009-11-06 19:01:00,83.845,83.87,83.81,83.825,349500000.0
2009-11-06 19:02:00,83.82,83.83,83.815,83.82,164200000.0
2009-11-06 19:03:00,83.815,83.82,83.8,83.815,134200000.0
2009-11-06 19:04:00,83.815,83.825,83.81,83.815,156100000.0
2009-11-06 19:05:00,83.805,83.835,83.8,83.835,267600000.0
2009-11-06 19:06:00,83.835,83.85,83.825,83.85,303999998.0
2009-11-06 19:07:00,83.85,83.865,83.84,83.845,407100000.0
2009-11-06 19:08:00,83.845,83.875,83.845,83.865,424599999.0
2009-11-06 19:09:00,83.865,83.88,83.855,83.88,442999999.0
2009-11-06 19:10:00,83.885,83.935,83.885,83.92,480900000.0
2009-11-06 19:11:00,83.92,83.96,83.92,83.96,465400000.0
2009-11-06 19:12:00,83.96,83.985,83.945,83.945,369900000.0
2009-11-06 19:13:00,83.94,83.94,83.875,83.875,436700000.0
2009-11-06 19:14:00,83.875,83.91,83.875,83.875,408400000.0
2009-11-06 19:15:00,83.875,83.885,83.835,83.835,374800000.0
2009-11-06 19:16:00,83.835,83.875,83.835,83.865,560500001.0
2009-11-06 19:17:00,83.87,83.88,83.855,83.855,434400000.0
2009-11-06 19:18:00,83.855,83.855,83.825,83.825,235600000.0
2009-11-06 19:19:00,83.84,83.865,83.835,83.85,235200000.0
2009-11-06 19:20:00,83.865,83.865,83.835,83.845,145400000.0
2009-11-06 19:21:00,83.84,83.855,83.82,83.82,198800000.0
2009-11-06 19:22:00,83.82,83.83,83.8,83.815,163700000.0
2009-11-06 19:23:00,83.815,83.83,83.785,83.785,91700000.0
2009-11-06 19:24:00,83.785,83.79,83.775,83.775,296800000.0
2009-11-06 19:25:00,83.775,83.785,83.765,83.77,115700000.0
2009-11-06 19:26:00,83.77,83.835,83.77,83.81,315800000.0
2009-11-06 19:27:00,83.81,83.835,83.81,83.81,147800000.0
2009-11-06 19:28:00,83.81,83.815,83.795,83.795,336100000.0
2009-11-06 19:29:00,83.795,83.81,83.785,83.785,326100000.0
2009-11-06 19:30:00,83.79,83.8,83.78,83.785,336600000.0
2009-11-06 19:31:00,83.785,83.79,83.77,83.785,316000000.0
2009-11-06 19:32:00,83.785,83.79,83.785,83.79,148800000.0
2009-11-06 19:33:00,83.785,83.79,83.775,83.78,246000000.0
2009-11-06 19:34:00,83.78,83.78,83.74,83.74,352100000.0
2009-11-06 19:35:00,83.74,83.77,83.74,83.75,350400001.0
2009-11-06 19:36:00,83.75,83.765,83.75,83.76,271000000.0
2009-11-06 19:37:00,83.76,83.76,83.715,83.72,187000000.0
2009-11-06 19:38:00,83.72,83.725,83.655,83.66,552900000.0
2009-11-06 19:39:00,83.655,83.71,83.64,83.685,551400001.0
2009-11-06 19:40:00,83.69,83.69,83.635,83.635,578300000.0
2009-11-06 19:41:00,83.635,83.665,83.635,83.65,222100000.0
2009-11-06 19:42:00,83.65,83.65,83.595,83.595,261400000.0
2009-11-06 19:43:00,83.59,83.61,83.585,83.6,581300000.0
2009-11-06 19:44:00,83.6,83.64,83.59,83.625,525000000.0
2009-11-06 19:45:00,83.63,83.665,83.625,83.655,236100000.0
2009-11-06 19:46:00,83.655,83.68,83.63,83.65,235800000.0
2009-11-06 19:47:00,83.65,83.68,83.64,83.675,201400000.0
2009-11-06 19:48:00,83.675,83.675,83.66,83.67,129500000.0
2009-11-06 19:49:00,83.665,83.675,83.635,83.655,255800000.0
2009-11-06 19:50:00,83.655,83.67,83.655,83.66,271100000.0
2009-11-06 19:51:00,83.66,83.68,83.655,83.68,227200000.0
2009-11-06 19:52:00,83.68,83.705,83.68,83.68,117600000.0
2009-11-06 19:53:00,83.68,83.71,83.665,83.665,145300000.0
2009-11-06 19:54:00,83.665,83.665,83.62,83.635,336800000.0
2009-11-06 19:55:00,83.635,83.68,83.635,83.67,576200000.0
2009-11-06 19:56:00,83.67,83.67,83.65,83.65,265100000.0
2009-11-06 19:57:00,83.65,83.67,83.65,83.66,282200000.0
2009-11-06 19:58:00,83.66,83.67,83.655,83.665,298500000.0
2009-11-06 19:59:00,83.665,83.67,83.625,83.635,457000001.0
2009-11-06 20:00:00,83.635,83.655,83.625,83.635,531500000.0
2009-11-06 20:01:00,83.635,83.645,83.615,83.615,196700000.0
2009-11-06 20:02:00,83.615,83.625,83.595,83.615,238800000.0
2009-11-06 20:03:00,83.615,83.63,83.61,83.615,226700000.0
2009-11-06 20:04:00,83.595,83.61,83.555,83.56,296900000.0
2009-11-06 20:05:00,83.56,83.59,83.56,83.575,555600000.0
2009-11-06 20:06:00,83.575,83.585,83.565,83.575,367900000.0
2009-11-06 20:07:00,83.58,83.59,83.56,83.57,287900000.0
2009-11-06 20:08:00,83.575,83.59,83.565,83.59,275400000.0
2009-11-06 20:09:00,83.59,83.59,83.565,83.565,106400000.0
2009-11-06 20:10:00,83.575,83.58,83.56,83.56,82100000.0
2009-11-06 20:11:00,83.56,83.565,83.56,83.56,244700000.0
2009-11-06 20:12:00,83.56,83.6,83.56,83.585,529600000.0
2009-11-06 20:13:00,83.59,83.61,83.59,83.6,430500000.0
2009-11-06 20:14:00,83.6,83.625,83.6,83.625,180900000.0
2009-11-06 20:15:00,83.625,83.63,83.615,83.615,107200000.0
2009-11-06 20:16:00,83.615,83.62,83.61,83.615,234600000.0
2009-11-06 20:17:00,83.615,83.66,83.61,83.66,581500000.0
2009-11-06 20:18:00,83.66,83.66,83.625,83.625,232300000.0
2009-11-06 20:19:00,83.625,83.66,83.625,83.635,518400000.0
2009-11-06 20:20:00,83.635,83.64,83.61,83.615,554799999.0
2009-11-06 20:21:00,83.61,83.63,83.61,83.615,556800000.0
2009-11-06 20:22:00,83.615,83.63,83.615,83.625,345500000.0
2009-11-06 20:23:00,83.625,83.635,83.62,83.625,562700001.0
2009-11-06 20:24:00,83.63,83.635,83.625,83.635,297100000.0
2009-11-06 20:25:00,83.635,83.645,83.58,83.595,462300000.0
2009-11-06 20:26:00,83.595,83.62,83.575,83.595,507600000.0
2009-11-06 20:27:00,83.59,83.595,83.545,83.545,370400000.0
2009-11-06 20:28:00,83.545,83.545,83.53,83.535,295500000.0
2009-11-06 20:29:00,83.535,83.595,83.535,83.585,487900000.0
2009-11-06 20:30:00,83.59,83.605,83.57,83.6,311100001.0
2009-11-06 20:31:00,83.6,83.6,83.585,83.59,267200000.0
2009-11-06 20:32:00,83.59,83.62,83.59,83.605,169400000.0
2009-11-06 20:33:00,83.605,83.605,83.575,83.58,317100000.0
2009-11-06 20:34:00,83.58,83.6,83.575,83.585,429600000.0
2009-11-06 20:35:00,83.585,83.595,83.58,83.585,408000000.0
2009-11-06 20:36:00,83.59,83.62,83.585,83.615,380900000.0
2009-11-06 20:37:00,83.61,83.645,83.61,83.62,385600000.0
2009-11-06 20:38:00,83.62,83.625,83.62,83.62,362600000.0
2009-11-06 20:39:00,83.625,83.625,83.595,83.6,467700000.0
2009-11-06 20:40:00,83.6,83.61,83.585,83.59,400000000.0
2009-11-06 20:41:00,83.59,83.6,83.585,83.6,281700000.0
2009-11-06 20:42:00,83.595,83.6,83.59,83.595,110600000.0
2009-11-06 20:43:00,83.595,83.595,83.585,83.595,105200000.0
2009-11-06 20:44:00,83.595,83.605,83.585,83.585,209200000.0
2009-11-06 20:45:00,83.585,83.62,83.585,83.615,458500000.0
2009-11-06 20:46:00,83.61,83.61,83.585,83.59,320700000.0
2009-11-06 20:47:00,83.585,83.6,83.575,83.595,339900000.0
2009-11-06 20:48:00,83.595,83.635,83.595,83.62,402700000.0
2009-11-06 20:49:00,83.62,83.62,83.55,83.56,447600000.0
2009-11-06 20:50:00,83.565,83.595,83.565,83.57,456800000.0
2009-11-06 20:51:00,83.57,83.57,83.55,83.555,286300000.0
2009-11-06 20:52:00,83.555,83.58,83.54,83.555,464400000.0
2009-11-06 20:53:00,83.555,83.575,83.55,83.57,828199999.0
2009-11-06 20:54:00,83.57,83.575,83.56,83.565,334300000.0
2009-11-06 20:55:00,83.57,83.57,83.55,83.555,314500000.0
2009-11-06 20:56:00,83.555,83.57,83.555,83.565,525400000.0
2009-11-06 20:57:00,83.56,83.565,83.525,83.53,379800000.0
2009-11-06 20:58:00,83.53,83.535,83.505,83.515,293200000.0
2009-11-06 20:59:00,83.515,83.525,83.49,83.515,374300000.0
2009-11-06 21:00:00,83.515,83.525,83.5,83.515,161800000.0
2009-11-06 21:01:00,83.515,83.525,83.5,83.52,144900000.0
2009-11-06 21:02:00,83.525,83.53,83.44,83.44,435400000.0
2009-11-06 21:03:00,83.44,83.46,83.41,83.42,330800000.0
2009-11-06 21:04:00,83.42,83.445,83.41,83.42,452900000.0
2009-11-06 21:05:00,83.42,83.45,83.415,83.415,544000000.0
2009-11-06 21:06:00,83.415,83.435,83.395,83.43,426400000.0
2009-11-06 21:07:00,83.42,83.435,83.405,83.41,342400000.0
2009-11-06 21:08:00,83.41,83.435,83.405,83.425,354000000.0
2009-11-06 21:09:00,83.42,83.45,83.41,83.425,580300000.0
2009-11-06 21:10:00,83.43,83.435,83.415,83.42,380800000.0
2009-11-06 21:11:00,83.42,83.45,83.41,83.445,475900000.0
2009-11-06 21:12:00,83.445,83.465,83.425,83.43,461800000.0
2009-11-06 21:13:00,83.43,83.43,83.415,83.415,221500000.0
2009-11-06 21:14:00,83.415,83.43,83.4,83.415,614300000.0
2009-11-06 21:15:00,83.415,83.415,83.37,83.375,166700000.0
2009-11-06 21:16:00,83.37,83.385,83.325,83.335,453000000.0
2009-11-06 21:17:00,83.335,83.35,83.335,83.35,443100000.0
2009-11-06 21:18:00,83.345,83.395,83.345,83.385,366000000.0
2009-11-06 21:19:00,83.385,83.405,83.375,83.4,251900000.0
2009-11-06 21:20:00,83.415,83.415,83.355,83.37,638000000.0
2009-11-06 21:21:00,83.365,83.395,83.365,83.39,458000002.0
2009-11-06 21:22:00,83.39,83.39,83.375,83.385,330299999.0
2009-11-06 21:23:00,83.385,83.4,83.385,83.39,108700000.0
2009-11-06 21:24:00,83.39,83.4,83.39,83.39,250799999.0
2009-11-06 21:25:00,83.395,83.42,83.38,83.42,318000000.0
2009-11-06 21:26:00,83.42,83.425,83.41,83.425,248500000.0
2009-11-06 21:27:00,83.435,83.44,83.4,83.43,308400000.0
2009-11-06 21:28:00,83.43,83.43,83.38,83.405,248000000.0
2009-11-06 21:29:00,83.405,83.42,83.39,83.415,170600000.0
2009-11-06 21:30:00,83.415,83.415,83.37,83.415,170100000.0
2009-11-06 21:31:00,83.415,83.425,83.405,83.415,159500000.0
2009-11-06 21:32:00,83.415,83.435,83.415,83.415,433800000.0
2009-11-06 21:33:00,83.415,83.425,83.395,83.4,398899999.0
2009-11-06 21:34:00,83.4,83.405,83.385,83.395,197800000.0
2009-11-06 21:35:00,83.395,83.405,83.395,83.395,193300000.0
2009-11-06 21:36:00,83.395,83.44,83.395,83.435,361199999.0
2009-11-06 21:37:00,83.44,83.45,83.44,83.445,337700000.0
2009-11-06 21:38:00,83.445,83.45,83.44,83.445,397900001.0
2009-11-06 21:39:00,83.45,83.485,83.445,83.485,300500000.0
2009-11-06 21:40:00,83.485,83.49,83.465,83.475,327500001.0
2009-11-06 21:41:00,83.475,83.48,83.45,83.455,163400000.0
2009-11-06 21:42:00,83.45,83.49,83.45,83.475,255399999.0
2009-11-06 21:43:00,83.475,83.49,83.465,83.465,164000000.0
2009-11-06 21:44:00,83.465,83.505,83.465,83.49,424300000.0
2009-11-06 21:45:00,83.49,83.495,83.485,83.495,127300000.0
2009-11-06 21:46:00,83.485,83.5,83.485,83.5,416400000.0
2009-11-06 21:47:00,83.495,83.545,83.495,83.54,431000000.0
2009-11-06 21:48:00,83.535,83.54,83.525,83.535,408100000.0
2009-11-06 21:49:00,83.535,83.54,83.51,83.535,224200000.0
2009-11-06 21:50:00,83.535,83.565,83.535,83.54,334100000.0
2009-11-06 21:51:00,83.54,83.565,83.53,83.545,428700000.0
2009-11-06 21:52:00,83.545,83.555,83.54,83.555,404500000.0
2009-11-06 21:53:00,83.555,83.56,83.545,83.545,216400000.0
2009-11-06 21:54:00,83.545,83.55,83.525,83.525,498699998.0
2009-11-06 21:55:00,83.525,83.535,83.51,83.515,450900000.0
2009-11-06 21:56:00,83.515,83.515,83.5,83.5,265900000.0
2009-11-06 21:57:00,83.5,83.52,83.49,83.515,338900000.0
2009-11-06 21:58:00,83.515,83.525,83.51,83.515,141900000.0
2009-11-06 21:59:00,83.515,83.545,83.51,83.54,289300000.0
2009-11-06 22:00:00,83.54,83.54,83.415,83.43,392500000.0
2009-11-06 22:01:00,83.43,83.44,83.395,83.44,285300000.0
2009-11-06 22:02:00,83.435,83.44,83.415,83.44,219200000.0
2009-11-06 22:03:00,83.435,83.455,83.435,83.445,208600000.0
2009-11-06 22:04:00,83.445,83.505,83.445,83.505,219500000.0
2009-11-06 22:05:00,83.505,83.575,83.505,83.575,143700000.0
2009-11-06 22:06:00,83.57,83.575,83.56,83.565,83800000.0
2009-11-06 22:07:00,83.565,83.57,83.555,83.555,89800000.0
2009-11-06 22:08:00,83.56,83.56,83.545,83.555,204700000.0
2009-11-06 22:09:00,83.56,83.575,83.55,83.56,233700000.0
2009-11-06 22:10:00,83.56,83.565,83.545,83.55,155800000.0
2009-11-06 22:11:00,83.55,83.565,83.535,83.55,56900000.0
2009-11-06 22:12:00,83.55,83.58,83.49,83.5,220700000.0
2009-11-06 22:13:00,83.5,83.53,83.5,83.53,60600000.0
2009-11-06 22:14:00,83.53,83.555,83.51,83.515,209100000.0
2009-11-06 22:15:00,83.515,83.545,83.515,83.535,81400000.0
2009-11-06 22:16:00,83.535,83.535,83.505,83.505,64800000.0
2009-11-06 22:17:00,83.505,83.51,83.49,83.495,290500000.0
2009-11-06 22:18:00,83.49,83.51,83.49,83.49,92600000.0
2009-11-06 22:19:00,83.49,83.505,83.485,83.505,187600000.0
2009-11-06 22:20:00,83.5,83.53,83.495,83.495,133900000.0
2009-11-06 22:21:00,83.495,83.525,83.495,83.505,120700000.0
2009-11-06 22:22:00,83.505,83.52,83.505,83.52,94300000.0
2009-11-06 22:23:00,83.52,83.565,83.515,83.555,183900000.0
2009-11-06 22:24:00,83.555,83.56,83.535,83.545,200400000.0
2009-11-06 22:25:00,83.55,83.55,83.535,83.545,54200000.0
2009-11-06 22:26:00,83.545,83.55,83.54,83.54,41200000.0
2009-11-06 22:27:00,83.535,83.54,83.535,83.535,130800000.0
2009-11-06 22:28:00,83.525,83.535,83.525,83.53,71100000.0
2009-11-06 22:29:00,83.53,83.535,83.525,83.535,99300000.0
2009-11-06 22:30:00,83.535,83.54,83.525,83.525,103600000.0
2009-11-06 22:31:00,83.525,83.53,83.515,83.525,57900000.0
2009-11-06 22:32:00,83.525,83.535,83.515,83.53,62000000.0
2009-11-06 22:33:00,83.53,83.53,83.51,83.51,28400000.0
2009-11-06 22:34:00,83.51,83.525,83.51,83.52,50200000.0
2009-11-06 22:35:00,83.515,83.525,83.51,83.51,60300000.0
2009-11-06 22:36:00,83.51,83.525,83.505,83.52,159300000.0
2009-11-06 22:37:00,83.525,83.61,83.515,83.585,167700000.0
2009-11-06 22:38:00,83.59,83.605,83.575,83.605,39800000.0
2009-11-06 22:39:00,83.605,83.605,83.575,83.58,113800000.0
2009-11-06 22:40:00,83.58,83.6,83.58,83.595,82800000.0
2009-11-06 22:41:00,83.595,83.615,83.585,83.61,99800000.0
2009-11-06 22:42:00,83.615,83.64,83.615,83.64,82700000.0
2009-11-06 22:43:00,83.64,83.64,83.615,83.62,138300000.0
2009-11-06 22:44:00,83.63,83.655,83.63,83.65,93900000.0
2009-11-06 22:45:00,83.65,83.66,83.625,83.63,123700000.0
2009-11-06 22:46:00,83.635,83.65,83.63,83.64,133300000.0
2009-11-06 22:47:00,83.645,83.66,83.635,83.66,70400000.0
2009-11-06 22:48:00,83.65,83.665,83.645,83.66,77600000.0
2009-11-06 22:49:00,83.655,83.66,83.64,83.655,144500000.0
2009-11-06 22:50:00,83.655,83.66,83.64,83.64,104600000.0
2009-11-06 22:51:00,83.645,83.66,83.625,83.655,207800000.0
2009-11-06 22:52:00,83.655,83.655,83.625,83.625,190500000.0
2009-11-06 22:53:00,83.625,83.635,83.615,83.63,93700000.0
2009-11-06 22:54:00,83.63,83.63,83.59,83.605,112200000.0
2009-11-06 22:55:00,83.595,83.62,83.59,83.59,170100000.0
2009-11-06 22:56:00,83.585,83.595,83.575,83.575,51700000.0
2009-11-06 22:57:00,83.575,83.6,83.575,83.575,138900000.0
2009-11-06 22:58:00,83.575,83.635,83.575,83.625,125200000.0
2009-11-06 22:59:00,83.625,83.65,83.615,83.65,64400000.0
2009-11-09 00:00:00,83.925,83.925,83.915,83.915,14500000.0
2009-11-09 00:01:00,83.92,83.935,83.92,83.935,28500000.0
2009-11-09 00:02:00,83.935,83.945,83.935,83.945,81400000.0
2009-11-09 00:03:00,83.945,83.945,83.935,83.935,37700000.0
2009-11-09 00:04:00,83.935,83.935,83.92,83.92,20400000.0
2009-11-09 00:05:00,83.925,83.93,83.9,83.9,37200000.0
2009-11-09 00:06:00,83.91,83.91,83.905,83.905,10100000.0
2009-11-09 00:07:00,83.905,83.905,83.855,83.855,68200000.0
2009-11-09 00:08:00,83.85,83.85,83.685,83.745,82200000.0
2009-11-09 00:09:00,83.745,83.76,83.745,83.76,22500000.0
2009-11-09 00:10:00,83.76,83.765,83.75,83.75,65100000.0
2009-11-09 00:11:00,83.75,83.77,83.745,83.765,49200000.0
2009-11-09 00:12:00,83.76,83.765,83.745,83.745,28700000.0
2009-11-09 00:13:00,83.745,83.745,83.71,83.74,85400000.0
2009-11-09 00:14:00,83.755,83.78,83.73,83.76,53500000.0
2009-11-09 00:15:00,83.755,83.78,83.755,83.775,28500000.0
2009-11-09 00:16:00,83.78,83.81,83.77,83.795,50100000.0
2009-11-09 00:17:00,83.795,83.8,83.78,83.78,37500000.0
2009-11-09 00:18:00,83.79,83.8,83.785,83.795,25000000.0
2009-11-09 00:19:00,83.795,83.795,83.78,83.78,17500000.0
2009-11-09 00:20:00,83.785,83.79,83.775,83.78,27500000.0
2009-11-09 00:21:00,83.78,83.78,83.75,83.755,35000000.0
2009-11-09 00:22:00,83.745,83.75,83.735,83.75,32700000.0
2009-11-09 00:23:00,83.75,83.75,83.75,83.75,12500000.0
2009-11-09 00:24:00,83.755,83.755,83.755,83.755,12500000.0
2009-11-09 00:25:00,83.755,83.755,83.755,83.755,15000000.0
2009-11-09 00:26:00,83.755,83.765,83.75,83.765,27500000.0
2009-11-09 00:27:00,83.765,83.765,83.765,83.765,15000000.0
2009-11-09 00:28:00,83.765,83.765,83.765,83.765,15000000.0
2009-11-09 00:29:00,83.765,83.79,83.765,83.79,15000000.0
2009-11-09 00:30:00,83.79,83.79,83.745,83.755,55200000.0
2009-11-09 00:31:00,83.755,83.76,83.755,83.755,24900000.0
2009-11-09 00:32:00,83.755,83.755,83.755,83.755,12600000.0
2009-11-09 00:33:00,83.755,83.755,83.755,83.755,17500000.0
2009-11-09 00:34:00,83.76,83.76,83.76,83.76,7600000.0
2009-11-09 00:35:00,83.76,83.76,83.755,83.76,30500000.0
2009-11-09 00:36:00,83.76,83.76,83.755,83.755,12700000.0
2009-11-09 00:37:00,83.755,83.755,83.75,83.75,12500000.0
2009-11-09 00:38:00,83.74,83.75,83.74,83.75,17600000.0
2009-11-09 00:39:00,83.75,83.75,83.735,83.745,21000000.0
2009-11-09 00:40:00,83.745,83.765,83.745,83.755,27500000.0
2009-11-09 00:41:00,83.755,83.755,83.745,83.755,27500000.0
2009-11-09 00:42:00,83.755,83.76,83.745,83.745,40600000.0
2009-11-09 00:43:00,83.745,83.775,83.745,83.745,42700000.0
2009-11-09 00:44:00,83.75,83.75,83.75,83.75,20000000.0
2009-11-09 00:45:00,83.75,83.75,83.75,83.75,20000000.0
2009-11-09 00:46:00,83.745,83.745,83.735,83.735,23900000.0
2009-11-09 00:47:00,83.735,83.745,83.735,83.745,12300000.0
2009-11-09 00:48:00,83.745,83.745,83.71,83.725,104000000.0
2009-11-09 00:49:00,83.725,83.745,83.725,83.745,50700000.0
2009-11-09 00:50:00,83.755,83.76,83.745,83.76,11100000.0
2009-11-09 00:51:00,83.76,83.795,83.76,83.775,63100000.0
2009-11-09 00:52:00,83.78,83.79,83.78,83.79,25900000.0
2009-11-09 00:53:00,83.79,83.79,83.78,83.78,17800000.0
2009-11-09 00:54:00,83.78,83.785,83.74,83.74,48400000.0
2009-11-09 00:55:00,83.74,83.74,83.725,83.73,9600000.0
2009-11-09 00:56:00,83.71,83.71,83.71,83.71,3800000.0
2009-11-09 00:57:00,83.705,83.705,83.685,83.685,43300000.0
2009-11-09 00:58:00,83.685,83.705,83.685,83.705,59600000.0
2009-11-09 00:59:00,83.7,83.71,83.7,83.705,54600000.0
2009-11-09 01:00:00,83.705,83.705,83.675,83.675,87400000.0
2009-11-09 01:01:00,83.67,83.69,83.67,83.69,105600000.0
2009-11-09 01:02:00,83.685,83.685,83.63,83.635,144000000.0
2009-11-09 01:03:00,83.635,83.65,83.625,83.625,219200000.0
2009-11-09 01:04:00,83.625,83.64,83.59,83.625,245800000.0
2009-11-09 01:05:00,83.625,83.705,83.605,83.645,195300000.0
2009-11-09 01:06:00,83.65,83.675,83.615,83.62,168500000.0
2009-11-09 01:07:00,83.62,83.655,83.62,83.635,62500000.0
2009-11-09 01:08:00,83.625,83.63,83.615,83.63,36300000.0
2009-11-09 01:09:00,83.625,83.645,83.6,83.6,165100000.0
2009-11-09 01:10:00,83.6,83.62,83.6,83.61,73700000.0
2009-11-09 01:11:00,83.615,83.615,83.59,83.6,57600000.0
2009-11-09 01:12:00,83.595,83.655,83.585,83.645,129300000.0
2009-11-09 01:13:00,83.64,83.64,83.62,83.635,80500000.0
2009-11-09 01:14:00,83.635,83.65,83.63,83.65,63400000.0
2009-11-09 01:15:00,83.65,83.65,83.625,83.65,89700000.0
2009-11-09 01:16:00,83.65,83.675,83.65,83.655,68700000.0
2009-11-09 01:17:00,83.655,83.665,83.645,83.66,85100000.0
2009-11-09 01:18:00,83.66,83.665,83.645,83.655,156200000.0
2009-11-09 01:19:00,83.65,83.665,83.65,83.66,131000000.0
2009-11-09 01:20:00,83.66,83.665,83.65,83.665,237500000.0
2009-11-09 01:21:00,83.665,83.715,83.64,83.64,116900000.0
2009-11-09 01:22:00,83.64,83.645,83.61,83.615,159200000.0
2009-11-09 01:23:00,83.615,83.66,83.615,83.645,129400000.0
2009-11-09 01:24:00,83.645,83.66,83.645,83.65,114600000.0
2009-11-09 01:25:00,83.65,83.655,83.64,83.64,144300000.0
2009-11-09 01:26:00,83.64,83.65,83.64,83.65,125100000.0
2009-11-09 01:27:00,83.645,83.67,83.645,83.67,104300000.0
2009-11-09 01:28:00,83.685,83.695,83.65,83.675,166300000.0
2009-11-09 01:29:00,83.67,83.725,83.64,83.675,208900000.0
2009-11-09 01:30:00,83.68,83.715,83.66,83.705,131400000.0
2009-11-09 01:31:00,83.705,83.755,83.705,83.745,205200000.0
2009-11-09 01:32:00,83.745,83.745,83.725,83.73,88500000.0
2009-11-09 01:33:00,83.73,83.735,83.715,83.715,131800000.0
2009-11-09 01:34:00,83.715,83.72,83.695,83.7,70500000.0
2009-11-09 01:35:00,83.7,83.72,83.685,83.72,173800000.0
2009-11-09 01:36:00,83.72,83.72,83.7,83.7,70600000.0
2009-11-09 01:37:00,83.71,83.735,83.71,83.72,58400000.0
2009-11-09 01:38:00,83.725,83.725,83.72,83.72,22700000.0
2009-11-09 01:39:00,83.72,83.76,83.715,83.735,144000000.0
2009-11-09 01:40:00,83.735,83.75,83.72,83.72,115700000.0
2009-11-09 01:41:00,83.72,83.75,83.72,83.75,166700000.0
2009-11-09 01:42:00,83.74,83.74,83.73,83.735,33500000.0
2009-11-09 01:43:00,83.735,83.745,83.735,83.74,60900000.0
2009-11-09 01:44:00,83.74,83.765,83.74,83.765,147700000.0
2009-11-09 01:45:00,83.76,83.8,83.76,83.79,207100000.0
2009-11-09 01:46:00,83.79,83.805,83.785,83.795,99700000.0
2009-11-09 01:47:00,83.795,83.805,83.785,83.805,99100000.0
2009-11-09 01:48:00,83.805,83.805,83.745,83.745,314000000.0
2009-11-09 01:49:00,83.75,83.75,83.745,83.75,27400000.0
2009-11-09 01:50:00,83.745,83.755,83.745,83.755,8200000.0
2009-11-09 01:51:00,83.755,83.76,83.755,83.76,36500000.0
2009-11-09 01:52:00,83.76,83.775,83.76,83.77,68800000.0
2009-11-09 01:53:00,83.77,83.77,83.735,83.735,80900000.0
2009-11-09 01:54:00,83.735,83.735,83.7,83.7,99700000.0
2009-11-09 01:55:00,83.7,83.7,83.665,83.665,116300000.0
2009-11-09 01:56:00,83.665,83.69,83.645,83.685,158600000.0
2009-11-09 01:57:00,83.685,83.685,83.66,83.67,96400000.0
2009-11-09 01:58:00,83.675,83.675,83.65,83.665,65100000.0
2009-11-09 01:59:00,83.66,83.675,83.635,83.65,92800000.0
2009-11-09 02:00:00,83.65,83.655,83.625,83.655,345700000.0
2009-11-09 02:01:00,83.655,83.655,83.645,83.65,196300000.0
2009-11-09 02:02:00,83.65,83.665,83.64,83.66,269200000.0
2009-11-09 02:03:00,83.66,83.665,83.655,83.66,94700000.0
2009-11-09 02:04:00,83.66,83.67,83.66,83.67,170300000.0
2009-11-09 02:05:00,83.67,83.675,83.66,83.665,187300000.0
2009-11-09 02:06:00,83.665,83.665,83.605,83.605,154400000.0
2009-11-09 02:07:00,83.6,83.605,83.575,83.585,311300000.0
2009-11-09 02:08:00,83.58,83.58,83.56,83.56,296700000.0
2009-11-09 02:09:00,83.56,83.575,83.545,83.575,333300000.0
2009-11-09 02:10:00,83.575,83.6,83.575,83.6,244200000.0
2009-11-09 02:11:00,83.595,83.6,83.555,83.555,174200000.0
2009-11-09 02:12:00,83.565,83.565,83.54,83.545,191700000.0
2009-11-09 02:13:00,83.545,83.585,83.545,83.58,347300000.0
2009-11-09 02:14:00,83.58,83.59,83.56,83.57,170100000.0
2009-11-09 02:15:00,83.58,83.6,83.58,83.59,145900000.0
2009-11-09 02:16:00,83.59,83.605,83.58,83.59,146300000.0
2009-11-09 02:17:00,83.59,83.595,83.58,83.595,191000000.0
2009-11-09 02:18:00,83.595,83.6,83.575,83.58,308700000.0
2009-11-09 02:19:00,83.585,83.59,83.58,83.585,258700000.0
2009-11-09 02:20:00,83.58,83.59,83.575,83.59,166600000.0
2009-11-09 02:21:00,83.59,83.62,83.585,83.62,154900000.0
2009-11-09 02:22:00,83.62,83.635,83.615,83.62,293800000.0
2009-11-09 02:23:00,83.615,83.62,83.61,83.62,73200000.0
2009-11-09 02:24:00,83.625,83.635,83.62,83.635,180400000.0
2009-11-09 02:25:00,83.645,83.71,83.64,83.69,451100000.0
2009-11-09 02:26:00,83.69,83.72,83.68,83.715,224100000.0
2009-11-09 02:27:00,83.715,83.75,83.715,83.745,193000000.0
2009-11-09 02:28:00,83.745,83.77,83.74,83.765,295000000.0
2009-11-09 02:29:00,83.77,83.795,83.76,83.795,221800000.0
2009-11-09 02:30:00,83.795,83.805,83.785,83.8,287300000.0
2009-11-09 02:31:00,83.8,83.81,83.785,83.805,224400000.0
2009-11-09 02:32:00,83.805,83.81,83.77,83.8,386000000.0
2009-11-09 02:33:00,83.8,83.815,83.795,83.795,170600000.0
2009-11-09 02:34:00,83.795,83.825,83.79,83.825,261100000.0
2009-11-09 02:35:00,83.825,83.84,83.82,83.835,368100000.0
2009-11-09 02:36:00,83.835,83.86,83.83,83.835,445500000.0
2009-11-09 02:37:00,83.835,83.855,83.83,83.855,170900000.0
2009-11-09 02:38:00,83.855,83.86,83.85,83.85,170800000.0
2009-11-09 02:39:00,83.85,83.86,83.85,83.86,204100000.0
2009-11-09 02:40:00,83.855,83.86,83.84,83.84,252200000.0
2009-11-09 02:41:00,83.84,83.855,83.84,83.855,96700000.0
2009-11-09 02:42:00,83.86,83.895,83.86,83.885,236900000.0
2009-11-09 02:43:00,83.885,83.9,83.88,83.895,143400000.0
2009-11-09 02:44:00,83.895,83.92,83.89,83.915,349400000.0
2009-11-09 02:45:00,83.915,83.935,83.905,83.905,407000000.0
2009-11-09 02:46:00,83.905,83.905,83.885,83.895,266400000.0
2009-11-09 02:47:00,83.895,83.895,83.855,83.855,216800000.0
2009-11-09 02:48:00,83.855,83.87,83.84,83.865,162000000.0
2009-11-09 02:49:00,83.865,83.875,83.855,83.865,268200000.0
2009-11-09 02:50:00,83.865,83.885,83.865,83.885,176400000.0
2009-11-09 02:51:00,83.885,83.92,83.885,83.92,246700000.0
2009-11-09 02:52:00,83.92,83.955,83.915,83.955,160400000.0
2009-11-09 02:53:00,83.955,83.955,83.93,83.94,259900000.0
2009-11-09 02:54:00,83.935,83.96,83.935,83.945,343000000.0
2009-11-09 02:55:00,83.95,83.985,83.915,83.915,532700000.0
2009-11-09 02:56:00,83.915,83.935,83.915,83.92,409800000.0
2009-11-09 02:57:00,83.92,83.94,83.915,83.93,350400000.0
2009-11-09 02:58:00,83.93,83.955,83.915,83.95,251700000.0
2009-11-09 02:59:00,83.95,83.97,83.93,83.96,442300000.0
2009-11-09 03:00:00,83.965,83.965,83.935,83.96,454300000.0
2009-11-09 03:01:00,83.965,83.975,83.96,83.975,238200000.0
2009-11-09 03:02:00,83.975,83.995,83.96,83.99,296800000.0
2009-11-09 03:03:00,83.99,83.995,83.985,83.995,172300000.0
2009-11-09 03:04:00,83.995,84.035,83.985,84.035,298900000.0
2009-11-09 03:05:00,84.03,84.03,83.985,84.005,299600000.0
2009-11-09 03:06:00,84.005,84.005,83.985,83.99,277100000.0
2009-11-09 03:07:00,83.995,84.01,83.97,83.995,435400000.0
2009-11-09 03:08:00,83.995,84.015,83.99,83.99,397500000.0
2009-11-09 03:09:00,83.99,83.995,83.96,83.97,247100000.0
2009-11-09 03:10:00,83.965,84.0,83.96,83.995,148800000.0
2009-11-09 03:11:00,83.995,84.005,83.985,83.99,277900000.0
2009-11-09 03:12:00,83.995,83.995,83.97,83.97,76000000.0
2009-11-09 03:13:00,83.97,83.97,83.955,83.955,151600000.0
2009-11-09 03:14:00,83.96,84.015,83.95,84.005,274300000.0
2009-11-09 03:15:00,84.015,84.055,84.0,84.045,409200000.0
2009-11-09 03:16:00,84.05,84.05,84.015,84.03,385700000.0
2009-11-09 03:17:00,84.025,84.055,84.015,84.055,193800000.0
2009-11-09 03:18:00,84.055,84.06,84.03,84.03,215400000.0
2009-11-09 03:19:00,84.03,84.045,84.03,84.04,88800000.0
2009-11-09 03:20:00,84.04,84.04,84.015,84.015,207300000.0
2009-11-09 03:21:00,84.015,84.05,84.015,84.025,289500000.0
2009-11-09 03:22:00,84.025,84.07,84.025,84.05,271000000.0
2009-11-09 03:23:00,84.05,84.1,84.045,84.065,269600000.0
2009-11-09 03:24:00,84.065,84.085,84.06,84.07,270400000.0
2009-11-09 03:25:00,84.07,84.07,84.05,84.06,426800000.0
2009-11-09 03:26:00,84.06,84.065,84.03,84.045,305200000.0
2009-11-09 03:27:00,84.045,84.08,84.035,84.055,342700000.0
2009-11-09 03:28:00,84.05,84.075,84.05,84.06,424400000.0
2009-11-09 03:29:00,84.065,84.07,84.045,84.045,230100000.0
2009-11-09 03:30:00,84.045,84.145,84.03,84.115,396200000.0
2009-11-09 03:31:00,84.11,84.13,84.08,84.11,462800000.0
2009-11-09 03:32:00,84.115,84.115,84.055,84.06,224800000.0
2009-11-09 03:33:00,84.06,84.08,84.06,84.075,156800000.0
2009-11-09 03:34:00,84.075,84.075,84.055,84.06,151700000.0
2009-11-09 03:35:00,84.06,84.065,84.055,84.06,106700000.0
2009-11-09 03:36:00,84.065,84.07,84.05,84.055,129800000.0
2009-11-09 03:37:00,84.055,84.085,84.055,84.08,272900000.0
2009-11-09 03:38:00,84.075,84.09,84.075,84.075,120400000.0
2009-11-09 03:39:00,84.075,84.105,84.065,84.08,227700000.0
2009-11-09 03:40:00,84.08,84.14,84.08,84.13,204900000.0
2009-11-09 03:41:00,84.125,84.14,84.105,84.125,211800000.0
2009-11-09 03:42:00,84.125,84.13,84.1,84.115,192700000.0
2009-11-09 03:43:00,84.115,84.17,84.115,84.165,360400000.0
2009-11-09 03:44:00,84.165,84.165,84.125,84.13,107800000.0
2009-11-09 03:45:00,84.13,84.135,84.12,84.12,96400000.0
2009-11-09 03:46:00,84.115,84.165,84.115,84.16,151000000.0
2009-11-09 03:47:00,84.16,84.18,84.16,84.17,147200000.0
2009-11-09 03:48:00,84.165,84.175,84.16,84.175,85300000.0
2009-11-09 03:49:00,84.175,84.175,84.125,84.125,173300000.0
2009-11-09 03:50:00,84.125,84.125,84.105,84.125,143100000.0
2009-11-09 03:51:00,84.13,84.135,84.1,84.1,141800000.0
2009-11-09 03:52:00,84.095,84.105,84.075,84.08,199500000.0
2009-11-09 03:53:00,84.08,84.085,84.07,84.085,237400000.0
2009-11-09 03:54:00,84.085,84.085,84.065,84.065,138300000.0
2009-11-09 03:55:00,84.07,84.08,84.065,84.065,168600000.0
2009-11-09 03:56:00,84.065,84.065,84.045,84.055,101600000.0
2009-11-09 03:57:00,84.055,84.055,84.045,84.045,42700000.0
2009-11-09 03:58:00,84.045,84.045,84.035,84.035,29400000.0
2009-11-09 03:59:00,84.04,84.045,84.025,84.03,385000000.0
2009-11-09 04:00:00,84.025,84.04,84.015,84.04,299300000.0
2009-11-09 04:01:00,84.04,84.055,84.04,84.045,217500000.0
2009-11-09 04:02:00,84.045,84.065,84.045,84.055,315700000.0
2009-11-09 04:03:00,84.055,84.065,84.055,84.055,63000000.0
2009-11-09 04:04:00,84.055,84.075,84.05,84.065,425800000.0
2009-11-09 04:05:00,84.06,84.105,84.06,84.07,254600000.0
2009-11-09 04:06:00,84.075,84.085,84.065,84.085,227400000.0
2009-11-09 04:07:00,84.085,84.12,84.08,84.09,402000000.0
2009-11-09 04:08:00,84.09,84.105,84.09,84.1,333700000.0
2009-11-09 04:09:00,84.1,84.105,84.08,84.09,346600000.0
2009-11-09 04:10:00,84.09,84.09,84.08,84.08,219400000.0
2009-11-09 04:11:00,84.075,84.085,84.075,84.08,132500000.0
2009-11-09 04:12:00,84.08,84.085,84.07,84.07,169100000.0
2009-11-09 04:13:00,84.07,84.08,84.07,84.07,167100000.0
2009-11-09 04:14:00,84.07,84.08,84.07,84.08,163600000.0
2009-11-09 04:15:00,84.08,84.1,84.08,84.095,180200000.0
2009-11-09 04:16:00,84.095,84.12,84.095,84.115,333500000.0
2009-11-09 04:17:00,84.115,84.135,84.11,84.135,219500000.0
2009-11-09 04:18:00,84.135,84.175,84.135,84.175,341900000.0
2009-11-09 04:19:00,84.17,84.175,84.135,84.14,198400000.0
2009-11-09 04:20:00,84.135,84.16,84.115,84.12,333600000.0
2009-11-09 04:21:00,84.12,84.18,84.11,84.175,261200000.0
2009-11-09 04:22:00,84.16,84.195,84.125,84.155,273900000.0
2009-11-09 04:23:00,84.155,84.155,84.145,84.155,128000000.0
2009-11-09 04:24:00,84.155,84.165,84.15,84.16,160000000.0
2009-11-09 04:25:00,84.16,84.17,84.155,84.155,177800000.0
2009-11-09 04:26:00,84.155,84.165,84.135,84.165,65000000.0
2009-11-09 04:27:00,84.165,84.17,84.15,84.16,96100000.0
2009-11-09 04:28:00,84.165,84.205,84.14,84.185,231600000.0
2009-11-09 04:29:00,84.185,84.235,84.185,84.22,355300000.0
2009-11-09 04:30:00,84.22,84.225,84.21,84.22,180700000.0
2009-11-09 04:31:00,84.22,84.22,84.19,84.21,134300000.0
2009-11-09 04:32:00,84.205,84.215,84.205,84.21,118700000.0
2009-11-09 04:33:00,84.21,84.215,84.19,84.195,69100000.0
2009-11-09 04:34:00,84.195,84.195,84.185,84.185,129100000.0
2009-11-09 04:35:00,84.185,84.21,84.185,84.2,130500000.0
2009-11-09 04:36:00,84.205,84.205,84.18,84.18,83200000.0
2009-11-09 04:37:00,84.185,84.2,84.175,84.195,81200000.0
2009-11-09 04:38:00,84.19,84.195,84.17,84.17,32000000.0
2009-11-09 04:39:00,84.17,84.19,84.17,84.185,183600000.0
2009-11-09 04:40:00,84.185,84.2,84.185,84.2,123200000.0
2009-11-09 04:41:00,84.2,84.205,84.19,84.205,174300000.0
2009-11-09 04:42:00,84.205,84.24,84.195,84.24,223600000.0
2009-11-09 04:43:00,84.24,84.265,84.235,84.245,172500000.0
2009-11-09 04:44:00,84.245,84.25,84.245,84.245,95000000.0
2009-11-09 04:45:00,84.245,84.265,84.245,84.26,256700000.0
2009-11-09 04:46:00,84.265,84.285,84.25,84.285,379900000.0
2009-11-09 04:47:00,84.28,84.31,84.265,84.305,182800000.0
2009-11-09 04:48:00,84.3,84.315,84.275,84.31,327900000.0
2009-11-09 04:49:00,84.315,84.325,84.3,84.325,315400000.0
2009-11-09 04:50:00,84.325,84.35,84.315,84.335,178500000.0
2009-11-09 04:51:00,84.34,84.34,84.32,84.325,391200000.0
2009-11-09 04:52:00,84.33,84.33,84.31,84.315,288200000.0
2009-11-09 04:53:00,84.315,84.325,84.315,84.32,107800000.0
2009-11-09 04:54:00,84.315,84.325,84.28,84.32,287300000.0
2009-11-09 04:55:00,84.32,84.345,84.285,84.335,259300000.0
2009-11-09 04:56:00,84.335,84.335,84.27,84.28,261200000.0
2009-11-09 04:57:00,84.28,84.305,84.28,84.305,369100000.0
2009-11-09 04:58:00,84.305,84.31,84.29,84.31,391500000.0
2009-11-09 04:59:00,84.31,84.31,84.3,84.3,147800000.0
2009-11-09 05:00:00,84.3,84.32,84.295,84.295,424500000.0
2009-11-09 05:01:00,84.285,84.285,84.26,84.275,133800000.0
2009-11-09 05:02:00,84.27,84.295,84.27,84.28,252900000.0
2009-11-09 05:03:00,84.285,84.305,84.285,84.29,187100000.0
2009-11-09 05:04:00,84.295,84.32,84.28,84.315,95400000.0
2009-11-09 05:05:00,84.315,84.315,84.26,84.27,376500000.0
2009-11-09 05:06:00,84.27,84.27,84.25,84.26,146200000.0
2009-11-09 05:07:00,84.26,84.26,84.22,84.225,345600000.0
2009-11-09 05:08:00,84.22,84.235,84.2,84.235,233400000.0
2009-11-09 05:09:00,84.235,84.25,84.215,84.235,247700000.0
2009-11-09 05:10:00,84.24,84.255,84.23,84.235,166100000.0
2009-11-09 05:11:00,84.24,84.26,84.235,84.26,146400000.0
2009-11-09 05:12:00,84.26,84.315,84.255,84.3,364000000.0
2009-11-09 05:13:00,84.3,84.315,84.295,84.31,125700000.0
2009-11-09 05:14:00,84.31,84.31,84.3,84.305,118000000.0
2009-11-09 05:15:00,84.305,84.305,84.3,84.305,367500000.0
2009-11-09 05:16:00,84.305,84.325,84.305,84.325,128500000.0
2009-11-09 05:17:00,84.32,84.32,84.285,84.285,202300000.0
2009-11-09 05:18:00,84.285,84.285,84.26,84.26,180900000.0
2009-11-09 05:19:00,84.265,84.27,84.265,84.27,75600000.0
2009-11-09 05:20:00,84.27,84.275,84.265,84.27,190300000.0
2009-11-09 05:21:00,84.27,84.275,84.265,84.265,192100000.0
2009-11-09 05:22:00,84.26,84.26,84.225,84.225,220500000.0
2009-11-09 05:23:00,84.23,84.235,84.23,84.23,60600000.0
2009-11-09 05:24:00,84.23,84.24,84.225,84.24,173200000.0
2009-11-09 05:25:00,84.24,84.255,84.24,84.25,95300000.0
2009-11-09 05:26:00,84.25,84.27,84.25,84.265,131000000.0
2009-11-09 05:27:00,84.265,84.275,84.255,84.255,187200000.0
2009-11-09 05:28:00,84.26,84.275,84.26,84.275,299500000.0
2009-11-09 05:29:00,84.275,84.275,84.265,84.275,192600000.0
2009-11-09 05:30:00,84.275,84.28,84.265,84.275,92800000.0
2009-11-09 05:31:00,84.275,84.28,84.255,84.255,166700000.0
2009-11-09 05:32:00,84.255,84.255,84.24,84.25,142200000.0
2009-11-09 05:33:00,84.25,84.25,84.24,84.245,111900000.0
2009-11-09 05:34:00,84.245,84.245,84.24,84.24,73600000.0
2009-11-09 05:35:00,84.24,84.245,84.235,84.24,145200000.0
2009-11-09 05:36:00,84.245,84.275,84.245,84.27,335600000.0
2009-11-09 05:37:00,84.27,84.28,84.27,84.275,277300000.0
2009-11-09 05:38:00,84.275,84.28,84.27,84.275,186400000.0
2009-11-09 05:39:00,84.275,84.305,84.275,84.305,246000000.0
2009-11-09 05:40:00,84.31,84.31,84.295,84.295,323000000.0
2009-11-09 05:41:00,84.3,84.315,84.3,84.31,141800000.0
2009-11-09 05:42:00,84.31,84.32,84.31,84.315,133900000.0
2009-11-09 05:43:00,84.315,84.33,84.3,84.32,242800000.0
2009-11-09 05:44:00,84.32,84.34,84.32,84.32,155700000.0
2009-11-09 05:45:00,84.32,84.325,84.32,84.32,79200000.0
2009-11-09 05:46:00,84.32,84.325,84.305,84.315,188000000.0
2009-11-09 05:47:00,84.315,84.32,84.31,84.315,152100000.0
2009-11-09 05:48:00,84.315,84.345,84.315,84.33,106700000.0
2009-11-09 05:49:00,84.325,84.375,84.325,84.37,178000000.0
2009-11-09 05:50:00,84.375,84.385,84.375,84.385,87400000.0
2009-11-09 05:51:00,84.38,84.39,84.365,84.37,111400000.0
2009-11-09 05:52:00,84.37,84.38,84.37,84.38,109100000.0
2009-11-09 05:53:00,84.375,84.38,84.365,84.375,160600000.0
2009-11-09 05:54:00,84.375,84.385,84.37,84.37,150400000.0
2009-11-09 05:55:00,84.37,84.375,84.365,84.375,184800000.0
2009-11-09 05:56:00,84.375,84.38,84.37,84.375,212200000.0
2009-11-09 05:57:00,84.375,84.385,84.37,84.38,97800000.0
2009-11-09 05:58:00,84.38,84.38,84.35,84.355,195900000.0
2009-11-09 05:59:00,84.355,84.36,84.345,84.35,256800000.0
2009-11-09 06:00:00,84.345,84.35,84.33,84.335,237300000.0
2009-11-09 06:01:00,84.335,84.405,84.335,84.38,182400000.0
2009-11-09 06:02:00,84.375,84.375,84.33,84.33,197000000.0
2009-11-09 06:03:00,84.33,84.34,84.33,84.335,134900000.0
2009-11-09 06:04:00,84.335,84.335,84.325,84.325,101200000.0
2009-11-09 06:05:00,84.33,84.365,84.32,84.325,248200000.0
2009-11-09 06:06:00,84.325,84.33,84.31,84.33,218500000.0
2009-11-09 06:07:00,84.335,84.345,84.335,84.34,22400000.0
2009-11-09 06:08:00,84.335,84.355,84.33,84.355,93600000.0
2009-11-09 06:09:00,84.355,84.38,84.335,84.375,272400000.0
2009-11-09 06:10:00,84.375,84.375,84.315,84.315,301500000.0
2009-11-09 06:11:00,84.315,84.335,84.31,84.335,300800000.0
2009-11-09 06:12:00,84.345,84.355,84.315,84.315,334700000.0
2009-11-09 06:13:00,84.315,84.33,84.315,84.32,123400000.0
2009-11-09 06:14:00,84.32,84.325,84.315,84.315,73900000.0
2009-11-09 06:15:00,84.315,84.37,84.31,84.35,394700000.0
2009-11-09 06:16:00,84.35,84.355,84.31,84.315,450000000.0
2009-11-09 06:17:00,84.32,84.34,84.32,84.325,310300000.0
2009-11-09 06:18:00,84.325,84.325,84.285,84.285,206500000.0
2009-11-09 06:19:00,84.285,84.33,84.285,84.325,367400000.0
2009-11-09 06:20:00,84.325,84.335,84.31,84.32,168500000.0
2009-11-09 06:21:00,84.315,84.325,84.285,84.29,317200000.0
2009-11-09 06:22:00,84.29,84.315,84.285,84.285,372900000.0
2009-11-09 06:23:00,84.28,84.29,84.28,84.29,445700000.0
2009-11-09 06:24:00,84.28,84.285,84.265,84.27,198100000.0
2009-11-09 06:25:00,84.27,84.295,84.26,84.295,196000000.0
2009-11-09 06:26:00,84.295,84.295,84.225,84.235,334900000.0
2009-11-09 06:27:00,84.235,84.26,84.235,84.25,429600000.0
2009-11-09 06:28:00,84.25,84.255,84.23,84.235,417400000.0
2009-11-09 06:29:00,84.235,84.255,84.235,84.255,348100000.0
2009-11-09 06:30:00,84.255,84.315,84.255,84.31,283800000.0
2009-11-09 06:31:00,84.31,84.335,84.31,84.325,293300000.0
2009-11-09 06:32:00,84.32,84.325,84.315,84.325,122100000.0
2009-11-09 06:33:00,84.32,84.345,84.32,84.335,183400000.0
2009-11-09 06:34:00,84.335,84.335,84.33,84.335,27000000.0
2009-11-09 06:35:00,84.33,84.33,84.33,84.33,40300000.0
2009-11-09 06:36:00,84.33,84.33,84.325,84.33,75700000.0
2009-11-09 06:37:00,84.325,84.335,84.325,84.335,115100000.0
2009-11-09 06:38:00,84.335,84.345,84.335,84.34,60800000.0
2009-11-09 06:39:00,84.34,84.345,84.335,84.34,56300000.0
2009-11-09 06:40:00,84.345,84.35,84.34,84.345,118000000.0
2009-11-09 06:41:00,84.345,84.365,84.345,84.365,144300000.0
2009-11-09 06:42:00,84.37,84.37,84.35,84.355,282000000.0
2009-11-09 06:43:00,84.36,84.36,84.33,84.335,118500000.0
2009-11-09 06:44:00,84.335,84.335,84.32,84.32,78100000.0
2009-11-09 06:45:00,84.32,84.32,84.31,84.32,226100000.0
2009-11-09 06:46:00,84.32,84.32,84.3,84.305,217800000.0
2009-11-09 06:47:00,84.305,84.315,84.305,84.315,168400000.0
2009-11-09 06:48:00,84.32,84.33,84.315,84.33,199600000.0
2009-11-09 06:49:00,84.33,84.345,84.315,84.32,274600000.0
2009-11-09 06:50:00,84.32,84.35,84.32,84.35,182200000.0
2009-11-09 06:51:00,84.35,84.36,84.35,84.36,202300000.0
2009-11-09 06:52:00,84.36,84.37,84.36,84.36,119800000.0
2009-11-09 06:53:00,84.365,84.38,84.36,84.38,155500000.0
2009-11-09 06:54:00,84.38,84.395,84.38,84.39,273100000.0
2009-11-09 06:55:00,84.39,84.4,84.365,84.39,385700000.0
2009-11-09 06:56:00,84.39,84.4,84.375,84.385,306500000.0
2009-11-09 06:57:00,84.385,84.39,84.38,84.38,64200000.0
2009-11-09 06:58:00,84.38,84.38,84.37,84.375,176700000.0
2009-11-09 06:59:00,84.375,84.375,84.345,84.355,151100000.0
2009-11-09 07:00:00,84.355,84.38,84.355,84.375,195200000.0
2009-11-09 07:01:00,84.375,84.375,84.37,84.37,31900000.0
2009-11-09 07:02:00,84.37,84.41,84.37,84.395,232600000.0
2009-11-09 07:03:00,84.395,84.395,84.38,84.38,117100000.0
2009-11-09 07:04:00,84.38,84.385,84.37,84.385,194100000.0
2009-11-09 07:05:00,84.385,84.405,84.385,84.39,227700000.0
2009-11-09 07:06:00,84.38,84.39,84.38,84.385,122400000.0
2009-11-09 07:07:00,84.385,84.4,84.375,84.38,150900000.0
2009-11-09 07:08:00,84.375,84.385,84.375,84.38,138000000.0
2009-11-09 07:09:00,84.38,84.405,84.375,84.4,207300000.0
2009-11-09 07:10:00,84.4,84.405,84.39,84.4,260500000.0
2009-11-09 07:11:00,84.395,84.395,84.375,84.385,239400000.0
2009-11-09 07:12:00,84.385,84.395,84.38,84.385,278600000.0
2009-11-09 07:13:00,84.385,84.39,84.385,84.385,151600000.0
2009-11-09 07:14:00,84.385,84.39,84.385,84.385,53000000.0
2009-11-09 07:15:00,84.385,84.39,84.375,84.38,151100000.0
2009-11-09 07:16:00,84.38,84.38,84.36,84.37,249800000.0
2009-11-09 07:17:00,84.375,84.375,84.33,84.33,282700000.0
2009-11-09 07:18:00,84.33,84.335,84.325,84.335,137300000.0
2009-11-09 07:19:00,84.335,84.335,84.305,84.33,406600000.0
2009-11-09 07:20:00,84.3,84.32,84.3,84.305,188800000.0
2009-11-09 07:21:00,84.305,84.325,84.305,84.32,208900000.0
2009-11-09 07:22:00,84.32,84.335,84.315,84.32,134500000.0
2009-11-09 07:23:00,84.32,84.33,84.315,84.325,123400000.0
2009-11-09 07:24:00,84.325,84.34,84.32,84.325,107900000.0
2009-11-09 07:25:00,84.325,84.33,84.31,84.315,109100000.0
2009-11-09 07:26:00,84.315,84.315,84.29,84.29,147200000.0
2009-11-09 07:27:00,84.285,84.29,84.26,84.26,220500000.0
2009-11-09 07:28:00,84.26,84.26,84.235,84.235,172400000.0
2009-11-09 07:29:00,84.235,84.235,84.23,84.235,109900000.0
2009-11-09 07:30:00,84.24,84.24,84.21,84.235,226600000.0
2009-11-09 07:31:00,84.24,84.245,84.235,84.235,184500000.0
2009-11-09 07:32:00,84.235,84.245,84.235,84.245,261300000.0
2009-11-09 07:33:00,84.245,84.255,84.245,84.25,281500000.0
2009-11-09 07:34:00,84.245,84.265,84.245,84.265,276700000.0
2009-11-09 07:35:00,84.265,84.275,84.25,84.25,179200000.0
2009-11-09 07:36:00,84.25,84.255,84.245,84.255,61300000.0
2009-11-09 07:37:00,84.26,84.275,84.26,84.26,133100000.0
2009-11-09 07:38:00,84.26,84.29,84.26,84.27,298300000.0
2009-11-09 07:39:00,84.27,84.275,84.27,84.27,217200000.0
2009-11-09 07:40:00,84.27,84.29,84.27,84.28,50900000.0
2009-11-09 07:41:00,84.28,84.29,84.28,84.29,115600000.0
2009-11-09 07:42:00,84.295,84.295,84.275,84.29,423600000.0
2009-11-09 07:43:00,84.29,84.295,84.275,84.275,80200000.0
2009-11-09 07:44:00,84.28,84.285,84.28,84.28,191200000.0
2009-11-09 07:45:00,84.28,84.285,84.28,84.28,121400000.0
2009-11-09 07:46:00,84.28,84.305,84.26,84.26,189000000.0
2009-11-09 07:47:00,84.26,84.27,84.245,84.245,185200000.0
2009-11-09 07:48:00,84.245,84.255,84.225,84.235,300700000.0
2009-11-09 07:49:00,84.235,84.235,84.21,84.22,143200000.0
2009-11-09 07:50:00,84.22,84.22,84.215,84.215,51600000.0
2009-11-09 07:51:00,84.22,84.24,84.215,84.22,184100000.0
2009-11-09 07:52:00,84.22,84.22,84.205,84.21,120000000.0
2009-11-09 07:53:00,84.205,84.205,84.205,84.205,2500000.0
2009-11-09 07:54:00,84.205,84.21,84.195,84.195,111600000.0
2009-11-09 07:55:00,84.195,84.215,84.18,84.215,166800000.0
2009-11-09 07:56:00,84.21,84.225,84.21,84.22,83200000.0
2009-11-09 07:57:00,84.225,84.245,84.215,84.245,206300000.0
2009-11-09 07:58:00,84.245,84.285,84.235,84.285,208000000.0
2009-11-09 07:59:00,84.28,84.285,84.25,84.25,359300000.0
2009-11-09 08:00:00,84.255,84.27,84.24,84.25,356800000.0
2009-11-09 08:01:00,84.25,84.265,84.24,84.245,288100000.0
2009-11-09 08:02:00,84.25,84.255,84.235,84.235,132700000.0
2009-11-09 08:03:00,84.235,84.235,84.215,84.225,344100000.0
2009-11-09 08:04:00,84.225,84.225,84.21,84.21,160300000.0
2009-11-09 08:05:00,84.21,84.24,84.205,84.21,288200000.0
2009-11-09 08:06:00,84.21,84.215,84.2,84.205,228400000.0
2009-11-09 08:07:00,84.205,84.23,84.2,84.205,227000000.0
2009-11-09 08:08:00,84.21,84.245,84.2,84.215,215000000.0
2009-11-09 08:09:00,84.22,84.24,84.22,84.235,189400000.0
2009-11-09 08:10:00,84.23,84.235,84.225,84.235,115400000.0
2009-11-09 08:11:00,84.245,84.245,84.225,84.23,328100000.0
2009-11-09 08:12:00,84.23,84.24,84.225,84.23,198700000.0
2009-11-09 08:13:00,84.23,84.235,84.22,84.225,330800000.0
2009-11-09 08:14:00,84.23,84.25,84.22,84.245,193700000.0
2009-11-09 08:15:00,84.245,84.25,84.24,84.25,119900000.0
2009-11-09 08:16:00,84.25,84.25,84.245,84.245,104900000.0
2009-11-09 08:17:00,84.25,84.25,84.25,84.25,80200000.0
2009-11-09 08:18:00,84.245,84.275,84.24,84.27,191200000.0
2009-11-09 08:19:00,84.275,84.275,84.235,84.27,133000000.0
2009-11-09 08:20:00,84.275,84.275,84.265,84.27,30600000.0
2009-11-09 08:21:00,84.265,84.265,84.25,84.25,19600000.0
2009-11-09 08:22:00,84.255,84.26,84.24,84.245,95500000.0
2009-11-09 08:23:00,84.24,84.24,84.235,84.24,93900000.0
2009-11-09 08:24:00,84.24,84.24,84.21,84.215,161100000.0
2009-11-09 08:25:00,84.215,84.22,84.2,84.2,118800000.0
2009-11-09 08:26:00,84.2,84.21,84.175,84.19,352700000.0
2009-11-09 08:27:00,84.19,84.19,84.15,84.15,70100000.0
2009-11-09 08:28:00,84.15,84.16,84.14,84.155,144000000.0
2009-11-09 08:29:00,84.155,84.175,84.15,84.155,323300000.0
2009-11-09 08:30:00,84.15,84.235,84.145,84.23,304000000.0
2009-11-09 08:31:00,84.23,84.255,84.165,84.2,176700000.0
2009-11-09 08:32:00,84.2,84.22,84.2,84.22,25600000.0
2009-11-09 08:33:00,84.205,84.205,84.185,84.195,160100000.0
2009-11-09 08:34:00,84.19,84.19,84.19,84.19,8800000.0
2009-11-09 08:35:00,84.195,84.195,84.18,84.18,56100000.0
2009-11-09 08:36:00,84.18,84.19,84.175,84.185,174100000.0
2009-11-09 08:37:00,84.185,84.185,84.175,84.175,61800000.0
2009-11-09 08:38:00,84.18,84.18,84.18,84.18,14100000.0
2009-11-09 08:39:00,84.18,84.195,84.175,84.195,219300000.0
2009-11-09 08:40:00,84.195,84.195,84.19,84.19,27500000.0
2009-11-09 08:41:00,84.185,84.195,84.185,84.195,40700000.0
2009-11-09 08:42:00,84.195,84.195,84.185,84.185,90800000.0
2009-11-09 08:43:00,84.185,84.19,84.165,84.165,210400000.0
2009-11-09 08:44:00,84.165,84.185,84.165,84.18,100400000.0
2009-11-09 08:45:00,84.18,84.225,84.145,84.145,213300000.0
2009-11-09 08:46:00,84.15,84.21,84.15,84.21,229900000.0
2009-11-09 08:47:00,84.21,84.225,84.21,84.225,152100000.0
2009-11-09 08:48:00,84.225,84.225,84.2,84.2,59000000.0
2009-11-09 08:49:00,84.2,84.215,84.155,84.155,274900000.0
2009-11-09 08:50:00,84.155,84.185,84.155,84.18,316400000.0
2009-11-09 08:51:00,84.18,84.2,84.18,84.2,144900000.0
2009-11-09 08:52:00,84.2,84.23,84.195,84.225,289000000.0
2009-11-09 08:53:00,84.23,84.26,84.23,84.25,318900000.0
2009-11-09 08:54:00,84.26,84.28,84.25,84.27,382100000.0
2009-11-09 08:55:00,84.27,84.275,84.255,84.265,149000000.0
2009-11-09 08:56:00,84.27,84.275,84.255,84.275,109000000.0
2009-11-09 08:57:00,84.28,84.29,84.28,84.29,117500000.0
2009-11-09 08:58:00,84.29,84.295,84.28,84.29,130300000.0
2009-11-09 08:59:00,84.29,84.3,84.285,84.29,103800000.0
2009-11-09 09:00:00,84.29,84.325,84.29,84.32,126800000.0
2009-11-09 09:01:00,84.32,84.335,84.32,84.325,113200000.0
2009-11-09 09:02:00,84.335,84.335,84.32,84.33,250000000.0
2009-11-09 09:03:00,84.325,84.36,84.315,84.36,105800000.0
2009-11-09 09:04:00,84.36,84.365,84.32,84.33,235500000.0
2009-11-09 09:05:00,84.33,84.44,84.33,84.435,461600000.0
2009-11-09 09:06:00,84.435,84.45,84.42,84.42,216800000.0
2009-11-09 09:07:00,84.42,84.42,84.395,84.405,300100000.0
2009-11-09 09:08:00,84.405,84.405,84.33,84.33,221100000.0
2009-11-09 09:09:00,84.325,84.35,84.32,84.345,350500000.0
2009-11-09 09:10:00,84.35,84.41,84.35,84.41,610600000.0
2009-11-09 09:11:00,84.41,84.41,84.355,84.36,428500000.0
2009-11-09 09:12:00,84.36,84.365,84.32,84.335,472500000.0
2009-11-09 09:13:00,84.335,84.36,84.335,84.355,222400000.0
2009-11-09 09:14:00,84.35,84.385,84.35,84.36,332000000.0
2009-11-09 09:15:00,84.365,84.395,84.355,84.375,217500000.0
2009-11-09 09:16:00,84.375,84.415,84.37,84.415,666799999.0
2009-11-09 09:17:00,84.415,84.485,84.415,84.445,527100001.0
2009-11-09 09:18:00,84.44,84.44,84.42,84.42,325900000.0
2009-11-09 09:19:00,84.435,84.465,84.43,84.44,484500000.0
2009-11-09 09:20:00,84.435,84.48,84.435,84.48,421900000.0
2009-11-09 09:21:00,84.48,84.48,84.45,84.45,579699999.0
2009-11-09 09:22:00,84.45,84.455,84.415,84.415,567499999.0
2009-11-09 09:23:00,84.415,84.445,84.4,84.415,729000000.0
2009-11-09 09:24:00,84.41,84.44,84.41,84.43,491700000.0
2009-11-09 09:25:00,84.43,84.51,84.425,84.495,560000000.0
2009-11-09 09:26:00,84.49,84.51,84.485,84.49,453900000.0
2009-11-09 09:27:00,84.49,84.515,84.49,84.505,401900000.0
2009-11-09 09:28:00,84.505,84.57,84.5,84.56,574700001.0
2009-11-09 09:29:00,84.565,84.57,84.535,84.555,621900000.0
2009-11-09 09:30:00,84.555,84.57,84.505,84.505,500600000.0
2009-11-09 09:31:00,84.51,84.51,84.46,84.475,450300000.0
2009-11-09 09:32:00,84.48,84.485,84.465,84.48,332000000.0
2009-11-09 09:33:00,84.48,84.515,84.48,84.5,425400000.0
2009-11-09 09:34:00,84.5,84.55,84.5,84.545,455400000.0
2009-11-09 09:35:00,84.545,84.55,84.5,84.51,592800000.0
2009-11-09 09:36:00,84.51,84.515,84.5,84.51,360000000.0
2009-11-09 09:37:00,84.51,84.535,84.505,84.53,302500000.0
2009-11-09 09:38:00,84.53,84.54,84.515,84.525,259200000.0
2009-11-09 09:39:00,84.52,84.58,84.52,84.575,426300000.0
2009-11-09 09:40:00,84.575,84.6,84.575,84.585,508200000.0
2009-11-09 09:41:00,84.585,84.585,84.55,84.55,279400000.0
2009-11-09 09:42:00,84.55,84.565,84.545,84.55,268100000.0
2009-11-09 09:43:00,84.555,84.56,84.545,84.55,251700000.0
2009-11-09 09:44:00,84.55,84.58,84.54,84.575,347100000.0
2009-11-09 09:45:00,84.58,84.61,84.575,84.605,278300000.0
2009-11-09 09:46:00,84.605,84.63,84.605,84.63,183200000.0
2009-11-09 09:47:00,84.63,84.655,84.625,84.645,226200000.0
2009-11-09 09:48:00,84.645,84.66,84.625,84.635,235500000.0
2009-11-09 09:49:00,84.635,84.635,84.6,84.6,221200000.0
2009-11-09 09:50:00,84.6,84.615,84.575,84.615,308800000.0
2009-11-09 09:51:00,84.615,84.635,84.615,84.635,336000000.0
2009-11-09 09:52:00,84.63,84.64,84.62,84.63,171300000.0
2009-11-09 09:53:00,84.63,84.64,84.615,84.63,415900000.0
2009-11-09 09:54:00,84.63,84.655,84.615,84.615,465900000.0
2009-11-09 09:55:00,84.615,84.615,84.59,84.595,330100000.0
2009-11-09 09:56:00,84.595,84.64,84.575,84.63,408200000.0
2009-11-09 09:57:00,84.63,84.66,84.615,84.625,492500000.0
2009-11-09 09:58:00,84.63,84.63,84.615,84.615,316300000.0
2009-11-09 09:59:00,84.615,84.63,84.585,84.59,416900000.0
2009-11-09 10:00:00,84.59,84.65,84.59,84.64,393000000.0
2009-11-09 10:01:00,84.64,84.65,84.615,84.62,407700000.0
2009-11-09 10:02:00,84.62,84.65,84.6,84.65,279600000.0
2009-11-09 10:03:00,84.645,84.655,84.62,84.635,379400000.0
2009-11-09 10:04:00,84.635,84.655,84.61,84.62,202000000.0
2009-11-09 10:05:00,84.615,84.63,84.605,84.62,316700000.0
2009-11-09 10:06:00,84.615,84.615,84.575,84.595,286200000.0
2009-11-09 10:07:00,84.595,84.595,84.555,84.57,251700000.0
2009-11-09 10:08:00,84.565,84.605,84.56,84.605,341900000.0
2009-11-09 10:09:00,84.605,84.61,84.58,84.59,415100000.0
2009-11-09 10:10:00,84.59,84.64,84.59,84.64,369200000.0
2009-11-09 10:11:00,84.645,84.645,84.62,84.63,282500000.0
2009-11-09 10:12:00,84.635,84.64,84.61,84.625,116900000.0
2009-11-09 10:13:00,84.625,84.66,84.625,84.65,132600000.0
2009-11-09 10:14:00,84.65,84.65,84.595,84.61,435200000.0
2009-11-09 10:15:00,84.61,84.615,84.595,84.6,271700000.0
2009-11-09 10:16:00,84.6,84.615,84.595,84.61,156300000.0
2009-11-09 10:17:00,84.615,84.615,84.595,84.6,273200000.0
2009-11-09 10:18:00,84.61,84.625,84.58,84.6,233600000.0
2009-11-09 10:19:00,84.59,84.605,84.575,84.58,240900000.0
2009-11-09 10:20:00,84.58,84.605,84.575,84.605,119200000.0
2009-11-09 10:21:00,84.605,84.62,84.59,84.62,223300000.0
2009-11-09 10:22:00,84.615,84.625,84.585,84.585,122200000.0
2009-11-09 10:23:00,84.59,84.595,84.57,84.595,226400000.0
2009-11-09 10:24:00,84.59,84.595,84.57,84.575,331200000.0
2009-11-09 10:25:00,84.57,84.58,84.565,84.58,256900000.0
2009-11-09 10:26:00,84.57,84.59,84.57,84.59,157100000.0
2009-11-09 10:27:00,84.59,84.62,84.585,84.605,240000000.0
2009-11-09 10:28:00,84.61,84.62,84.59,84.59,322300000.0
2009-11-09 10:29:00,84.59,84.595,84.59,84.59,36500000.0
2009-11-09 10:30:00,84.595,84.595,84.595,84.595,11000000.0
2009-11-09 10:31:00,84.595,84.595,84.585,84.59,56400000.0
2009-11-09 10:32:00,84.59,84.655,84.59,84.65,211800000.0
2009-11-09 10:33:00,84.65,84.7,84.65,84.695,365200000.0
2009-11-09 10:34:00,84.695,84.715,84.69,84.71,109000000.0
2009-11-09 10:35:00,84.705,84.705,84.675,84.685,185200000.0
2009-11-09 10:36:00,84.685,84.71,84.685,84.7,287800000.0
2009-11-09 10:37:00,84.705,84.735,84.695,84.73,141300000.0
2009-11-09 10:38:00,84.73,84.745,84.715,84.715,80900000.0
2009-11-09 10:39:00,84.715,84.73,84.715,84.725,93600000.0
2009-11-09 10:40:00,84.72,84.74,84.72,84.735,123400000.0
2009-11-09 10:41:00,84.735,84.745,84.725,84.745,243900000.0
2009-11-09 10:42:00,84.745,84.75,84.73,84.74,303100000.0
2009-11-09 10:43:00,84.745,84.77,84.735,84.765,289800000.0
2009-11-09 10:44:00,84.765,84.785,84.735,84.75,525900000.0
2009-11-09 10:45:00,84.74,84.745,84.71,84.72,282800000.0
2009-11-09 10:46:00,84.725,84.725,84.705,84.725,83900000.0
2009-11-09 10:47:00,84.725,84.725,84.71,84.72,243400000.0
2009-11-09 10:48:00,84.72,84.735,84.7,84.705,108700000.0
2009-11-09 10:49:00,84.705,84.705,84.68,84.685,211000000.0
2009-11-09 10:50:00,84.685,84.72,84.68,84.715,186200000.0
2009-11-09 10:51:00,84.715,84.72,84.715,84.72,22900000.0
2009-11-09 10:52:00,84.72,84.73,84.715,84.73,61400000.0
2009-11-09 10:53:00,84.73,84.735,84.7,84.7,137500000.0
2009-11-09 10:54:00,84.695,84.695,84.655,84.655,172800000.0
2009-11-09 10:55:00,84.66,84.67,84.66,84.67,132500000.0
2009-11-09 10:56:00,84.67,84.67,84.645,84.645,279900000.0
2009-11-09 10:57:00,84.645,84.65,84.62,84.63,284500000.0
2009-11-09 10:58:00,84.62,84.625,84.6,84.62,207500000.0
2009-11-09 10:59:00,84.625,84.65,84.62,84.62,214700000.0
2009-11-09 11:00:00,84.62,84.63,84.605,84.605,263300000.0
2009-11-09 11:01:00,84.6,84.61,84.575,84.61,418300001.0
2009-11-09 11:02:00,84.61,84.61,84.58,84.59,271300000.0
2009-11-09 11:03:00,84.59,84.59,84.585,84.585,237400000.0
2009-11-09 11:04:00,84.585,84.585,84.535,84.555,235700000.0
2009-11-09 11:05:00,84.56,84.57,84.54,84.55,318300000.0
2009-11-09 11:06:00,84.545,84.55,84.525,84.535,228400000.0
2009-11-09 11:07:00,84.535,84.555,84.525,84.53,351500000.0
2009-11-09 11:08:00,84.53,84.535,84.49,84.495,564799998.0
2009-11-09 11:09:00,84.495,84.525,84.495,84.515,520100000.0
2009-11-09 11:10:00,84.515,84.52,84.495,84.505,412500000.0
2009-11-09 11:11:00,84.505,84.505,84.48,84.495,375299999.0
2009-11-09 11:12:00,84.495,84.535,84.495,84.525,499000001.0
2009-11-09 11:13:00,84.525,84.545,84.52,84.54,640300001.0
2009-11-09 11:14:00,84.54,84.57,84.54,84.555,386800000.0
2009-11-09 11:15:00,84.555,84.62,84.555,84.605,277300000.0
2009-11-09 11:16:00,84.605,84.605,84.58,84.585,222000000.0
2009-11-09 11:17:00,84.585,84.635,84.58,84.61,821499999.0
2009-11-09 11:18:00,84.615,84.655,84.615,84.655,554200000.0
2009-11-09 11:19:00,84.655,84.665,84.615,84.615,532900000.0
2009-11-09 11:20:00,84.615,84.625,84.615,84.625,356300000.0
2009-11-09 11:21:00,84.625,84.645,84.625,84.635,361200000.0
2009-11-09 11:22:00,84.64,84.65,84.63,84.64,276100000.0
2009-11-09 11:23:00,84.64,84.685,84.64,84.675,126000000.0
2009-11-09 11:24:00,84.685,84.685,84.665,84.665,421900000.0
2009-11-09 11:25:00,84.665,84.685,84.66,84.665,139500000.0
2009-11-09 11:26:00,84.69,84.7,84.675,84.695,206000000.0
2009-11-09 11:27:00,84.69,84.725,84.685,84.7,369100000.0
2009-11-09 11:28:00,84.7,84.705,84.68,84.69,352400000.0
2009-11-09 11:29:00,84.69,84.7,84.68,84.68,298700000.0
2009-11-09 11:30:00,84.685,84.705,84.67,84.695,574700000.0
2009-11-09 11:31:00,84.695,84.705,84.685,84.685,478300000.0
2009-11-09 11:32:00,84.685,84.685,84.655,84.655,357800000.0
2009-11-09 11:33:00,84.655,84.655,84.61,84.62,361400000.0
2009-11-09 11:34:00,84.625,84.635,84.615,84.63,361100000.0
2009-11-09 11:35:00,84.625,84.695,84.625,84.69,691099999.0
2009-11-09 11:36:00,84.69,84.705,84.685,84.705,289100000.0
2009-11-09 11:37:00,84.705,84.71,84.68,84.695,360800000.0
2009-11-09 11:38:00,84.695,84.7,84.69,84.695,476200000.0
2009-11-09 11:39:00,84.695,84.73,84.695,84.725,640700000.0
2009-11-09 11:40:00,84.725,84.745,84.725,84.74,624600000.0
2009-11-09 11:41:00,84.74,84.76,84.74,84.755,333100000.0
2009-11-09 11:42:00,84.755,84.755,84.74,84.75,377299999.0
2009-11-09 11:43:00,84.75,84.755,84.73,84.755,525800000.0
2009-11-09 11:44:00,84.755,84.775,84.75,84.755,490400000.0
2009-11-09 11:45:00,84.76,84.76,84.725,84.735,328600000.0
2009-11-09 11:46:00,84.74,84.745,84.725,84.73,397100000.0
2009-11-09 11:47:00,84.73,84.75,84.72,84.74,320300000.0
2009-11-09 11:48:00,84.74,84.75,84.735,84.75,286900000.0
2009-11-09 11:49:00,84.75,84.795,84.75,84.795,171800000.0
2009-11-09 11:50:00,84.785,84.835,84.785,84.815,198300000.0
2009-11-09 11:51:00,84.815,84.835,84.805,84.82,267400000.0
2009-11-09 11:52:00,84.815,84.82,84.785,84.785,234600000.0
2009-11-09 11:53:00,84.785,84.79,84.77,84.775,362900000.0
2009-11-09 11:54:00,84.775,84.79,84.755,84.775,752700001.0
2009-11-09 11:55:00,84.775,84.8,84.75,84.78,360400000.0
2009-11-09 11:56:00,84.77,84.79,84.765,84.775,277800000.0
2009-11-09 11:57:00,84.775,84.815,84.775,84.805,455200000.0
2009-11-09 11:58:00,84.81,84.845,84.805,84.84,557199996.0
2009-11-09 11:59:00,84.845,84.87,84.835,84.865,400400000.0
2009-11-09 12:00:00,84.87,84.88,84.865,84.87,256400000.0
2009-11-09 12:01:00,84.87,84.87,84.83,84.84,325800000.0
2009-11-09 12:02:00,84.84,84.85,84.82,84.85,467100000.0
2009-11-09 12:03:00,84.85,84.87,84.845,84.87,402600000.0
2009-11-09 12:04:00,84.87,84.905,84.855,84.89,536000000.0
2009-11-09 12:05:00,84.89,84.895,84.87,84.88,310700000.0
2009-11-09 12:06:00,84.88,84.895,84.87,84.895,602600000.0
2009-11-09 12:07:00,84.9,84.905,84.865,84.865,480900000.0
2009-11-09 12:08:00,84.865,84.875,84.865,84.87,373700003.0
2009-11-09 12:09:00,84.87,84.89,84.835,84.835,587799999.0
2009-11-09 12:10:00,84.835,84.84,84.82,84.82,539300000.0
2009-11-09 12:11:00,84.82,84.84,84.82,84.83,254500000.0
2009-11-09 12:12:00,84.83,84.835,84.81,84.82,371200000.0
2009-11-09 12:13:00,84.815,84.815,84.775,84.78,509700000.0
2009-11-09 12:14:00,84.78,84.79,84.765,84.775,308000000.0
2009-11-09 12:15:00,84.775,84.78,84.755,84.765,355300000.0
2009-11-09 12:16:00,84.765,84.765,84.755,84.755,519900000.0
2009-11-09 12:17:00,84.755,84.765,84.725,84.73,335700000.0
2009-11-09 12:18:00,84.725,84.735,84.72,84.72,410500000.0
2009-11-09 12:19:00,84.72,84.72,84.655,84.675,627700000.0
2009-11-09 12:20:00,84.675,84.69,84.665,84.675,478000000.0
2009-11-09 12:21:00,84.68,84.72,84.68,84.695,588700001.0
2009-11-09 12:22:00,84.695,84.7,84.67,84.685,709200000.0
2009-11-09 12:23:00,84.685,84.69,84.675,84.68,430800000.0
2009-11-09 12:24:00,84.68,84.7,84.675,84.695,213900000.0
2009-11-09 12:25:00,84.695,84.695,84.66,84.675,230500000.0
2009-11-09 12:26:00,84.675,84.675,84.665,84.675,229900000.0
2009-11-09 12:27:00,84.68,84.695,84.66,84.675,441700000.0
2009-11-09 12:28:00,84.675,84.685,84.67,84.67,337800000.0
2009-11-09 12:29:00,84.67,84.69,84.66,84.675,334600000.0
2009-11-09 12:30:00,84.675,84.695,84.67,84.695,380200000.0
2009-11-09 12:31:00,84.69,84.695,84.685,84.695,250699999.0
2009-11-09 12:32:00,84.695,84.695,84.655,84.67,92400000.0
2009-11-09 12:33:00,84.67,84.695,84.655,84.655,377899999.0
2009-11-09 12:34:00,84.655,84.66,84.615,84.615,250200000.0
2009-11-09 12:35:00,84.615,84.645,84.615,84.645,459700000.0
2009-11-09 12:36:00,84.655,84.675,84.645,84.66,377899998.0
2009-11-09 12:37:00,84.66,84.67,84.64,84.665,360100000.0
2009-11-09 12:38:00,84.665,84.69,84.645,84.66,356300000.0
2009-11-09 12:39:00,84.66,84.665,84.63,84.635,174800000.0
2009-11-09 12:40:00,84.635,84.69,84.635,84.665,278300000.0
2009-11-09 12:41:00,84.665,84.675,84.655,84.67,329800000.0
2009-11-09 12:42:00,84.665,84.69,84.655,84.68,280300000.0
2009-11-09 12:43:00,84.68,84.695,84.68,84.695,96700000.0
2009-11-09 12:44:00,84.695,84.705,84.685,84.7,298100000.0
2009-11-09 12:45:00,84.7,84.725,84.7,84.71,211000000.0
2009-11-09 12:46:00,84.71,84.73,84.71,84.715,172500001.0
2009-11-09 12:47:00,84.71,84.725,84.71,84.725,205800000.0
2009-11-09 12:48:00,84.725,84.735,84.72,84.725,452100000.0
2009-11-09 12:49:00,84.725,84.735,84.705,84.725,384600000.0
2009-11-09 12:50:00,84.725,84.73,84.72,84.725,84800000.0
2009-11-09 12:51:00,84.725,84.725,84.685,84.685,255300000.0
2009-11-09 12:52:00,84.685,84.685,84.635,84.635,312200000.0
2009-11-09 12:53:00,84.635,84.645,84.625,84.64,250500000.0
2009-11-09 12:54:00,84.64,84.665,84.64,84.65,228500000.0
2009-11-09 12:55:00,84.65,84.68,84.65,84.66,199200000.0
2009-11-09 12:56:00,84.68,84.685,84.66,84.67,195300000.0
2009-11-09 12:57:00,84.67,84.67,84.655,84.665,93100000.0
2009-11-09 12:58:00,84.665,84.675,84.66,84.67,140700000.0
2009-11-09 12:59:00,84.675,84.69,84.66,84.67,227200000.0
2009-11-09 13:00:00,84.68,84.71,84.67,84.695,368700000.0
2009-11-09 13:01:00,84.7,84.705,84.675,84.685,148200000.0
2009-11-09 13:02:00,84.685,84.71,84.685,84.705,397200000.0
2009-11-09 13:03:00,84.705,84.73,84.695,84.725,382300000.0
2009-11-09 13:04:00,84.73,84.77,84.695,84.71,436499999.0
2009-11-09 13:05:00,84.71,84.715,84.695,84.7,305100000.0
2009-11-09 13:06:00,84.7,84.705,84.685,84.69,196700000.0
2009-11-09 13:07:00,84.69,84.7,84.65,84.665,296100000.0
2009-11-09 13:08:00,84.66,84.66,84.6,84.6,613700000.0
2009-11-09 13:09:00,84.6,84.635,84.57,84.605,675100000.0
2009-11-09 13:10:00,84.6,84.62,84.6,84.615,494700000.0
2009-11-09 13:11:00,84.61,84.635,84.61,84.63,391000000.0
2009-11-09 13:12:00,84.63,84.64,84.615,84.64,403500000.0
2009-11-09 13:13:00,84.645,84.65,84.605,84.615,263600000.0
2009-11-09 13:14:00,84.615,84.625,84.6,84.615,247400000.0
2009-11-09 13:15:00,84.615,84.62,84.58,84.59,592200000.0
2009-11-09 13:16:00,84.59,84.59,84.555,84.565,546100000.0
2009-11-09 13:17:00,84.565,84.575,84.555,84.565,415200000.0
2009-11-09 13:18:00,84.565,84.595,84.565,84.58,563300001.0
2009-11-09 13:19:00,84.58,84.59,84.565,84.59,496600001.0
2009-11-09 13:20:00,84.59,84.62,84.585,84.585,639000000.0
2009-11-09 13:21:00,84.585,84.59,84.575,84.585,624999999.0
2009-11-09 13:22:00,84.585,84.595,84.575,84.585,556799999.0
2009-11-09 13:23:00,84.585,84.595,84.565,84.585,350300000.0
2009-11-09 13:24:00,84.585,84.59,84.52,84.53,393700000.0
2009-11-09 13:25:00,84.53,84.535,84.515,84.525,580400000.0
2009-11-09 13:26:00,84.53,84.55,84.525,84.545,131100000.0
2009-11-09 13:27:00,84.55,84.56,84.535,84.535,170500000.0
2009-11-09 13:28:00,84.535,84.545,84.535,84.535,229800000.0
2009-11-09 13:29:00,84.535,84.535,84.505,84.525,268000000.0
2009-11-09 13:30:00,84.525,84.535,84.515,84.53,366100000.0
2009-11-09 13:31:00,84.53,84.56,84.51,84.56,685400000.0
2009-11-09 13:32:00,84.56,84.59,84.555,84.59,373900000.0
2009-11-09 13:33:00,84.595,84.62,84.58,84.615,424600000.0
2009-11-09 13:34:00,84.615,84.655,84.615,84.645,453199999.0
2009-11-09 13:35:00,84.645,84.65,84.61,84.62,322200000.0
2009-11-09 13:36:00,84.62,84.625,84.605,84.61,229800000.0
2009-11-09 13:37:00,84.61,84.61,84.585,84.59,84700000.0
2009-11-09 13:38:00,84.59,84.595,84.565,84.565,339200000.0
2009-11-09 13:39:00,84.565,84.57,84.54,84.54,208400000.0
2009-11-09 13:40:00,84.54,84.575,84.54,84.575,138200000.0
2009-11-09 13:41:00,84.575,84.575,84.56,84.56,114500000.0
2009-11-09 13:42:00,84.56,84.56,84.545,84.56,279800000.0
2009-11-09 13:43:00,84.56,84.56,84.53,84.535,180999999.0
2009-11-09 13:44:00,84.535,84.535,84.535,84.535,2000000.0
2009-11-09 13:45:00,84.53,84.575,84.53,84.565,448500000.0
2009-11-09 13:46:00,84.565,84.575,84.56,84.56,420200000.0
2009-11-09 13:47:00,84.56,84.56,84.535,84.535,217800000.0
2009-11-09 13:48:00,84.545,84.555,84.54,84.54,255800000.0
2009-11-09 13:49:00,84.54,84.55,84.54,84.55,465300001.0
2009-11-09 13:50:00,84.555,84.555,84.53,84.54,410500000.0
2009-11-09 13:51:00,84.54,84.54,84.535,84.535,180500000.0
2009-11-09 13:52:00,84.535,84.545,84.505,84.515,487400000.0
2009-11-09 13:53:00,84.515,84.52,84.5,84.5,589400000.0
2009-11-09 13:54:00,84.505,84.515,84.5,84.505,484600000.0
2009-11-09 13:55:00,84.505,84.505,84.48,84.49,308300000.0
2009-11-09 13:56:00,84.495,84.495,84.49,84.49,44500000.0
2009-11-09 13:57:00,84.49,84.505,84.49,84.505,108200000.0
2009-11-09 13:58:00,84.505,84.53,84.49,84.515,155100000.0
2009-11-09 13:59:00,84.515,84.52,84.505,84.515,484600002.0
2009-11-09 14:00:00,84.515,84.53,84.495,84.53,705299998.0
2009-11-09 14:01:00,84.53,84.535,84.475,84.485,358600000.0
2009-11-09 14:02:00,84.485,84.505,84.475,84.485,435700000.0
2009-11-09 14:03:00,84.485,84.495,84.47,84.49,336100000.0
2009-11-09 14:04:00,84.49,84.49,84.46,84.49,449900000.0
2009-11-09 14:05:00,84.485,84.53,84.485,84.52,560300000.0
2009-11-09 14:06:00,84.515,84.515,84.485,84.495,390600001.0
2009-11-09 14:07:00,84.495,84.5,84.475,84.5,463500000.0
2009-11-09 14:08:00,84.5,84.51,84.465,84.505,487399998.0
2009-11-09 14:09:00,84.505,84.53,84.49,84.525,687500000.0
2009-11-09 14:10:00,84.525,84.53,84.505,84.51,417400000.0
2009-11-09 14:11:00,84.51,84.535,84.51,84.525,319100000.0
2009-11-09 14:12:00,84.525,84.54,84.505,84.525,330800000.0
2009-11-09 14:13:00,84.525,84.53,84.505,84.51,197100000.0
2009-11-09 14:14:00,84.51,84.525,84.505,84.525,378600000.0
2009-11-09 14:15:00,84.52,84.545,84.52,84.535,201800000.0
2009-11-09 14:16:00,84.535,84.545,84.515,84.525,299200000.0
2009-11-09 14:17:00,84.525,84.555,84.515,84.555,416900000.0
2009-11-09 14:18:00,84.555,84.555,84.525,84.535,447400000.0
2009-11-09 14:19:00,84.54,84.58,84.535,84.565,376100000.0
2009-11-09 14:20:00,84.565,84.59,84.555,84.59,371499999.0
2009-11-09 14:21:00,84.575,84.575,84.555,84.555,96900000.0
2009-11-09 14:22:00,84.545,84.55,84.53,84.55,272700000.0
2009-11-09 14:23:00,84.555,84.585,84.555,84.565,88300000.0
2009-11-09 14:24:00,84.565,84.575,84.56,84.57,253699999.0
2009-11-09 14:25:00,84.57,84.595,84.565,84.565,148900000.0
2009-11-09 14:26:00,84.565,84.59,84.56,84.58,319000000.0
2009-11-09 14:27:00,84.59,84.595,84.575,84.595,458000000.0
2009-11-09 14:28:00,84.595,84.61,84.595,84.6,164800000.0
2009-11-09 14:29:00,84.6,84.645,84.59,84.63,404200000.0
2009-11-09 14:30:00,84.64,84.655,84.63,84.64,136300000.0
2009-11-09 14:31:00,84.64,84.645,84.595,84.595,147600000.0
2009-11-09 14:32:00,84.595,84.655,84.595,84.64,415700000.0
2009-11-09 14:33:00,84.64,84.665,84.635,84.66,270200000.0
2009-11-09 14:34:00,84.66,84.665,84.645,84.65,355900000.0
2009-11-09 14:35:00,84.645,84.66,84.645,84.655,321600001.0
2009-11-09 14:36:00,84.655,84.675,84.635,84.665,287700001.0
2009-11-09 14:37:00,84.665,84.675,84.66,84.67,319000000.0
2009-11-09 14:38:00,84.67,84.67,84.645,84.655,366600001.0
2009-11-09 14:39:00,84.655,84.655,84.65,84.65,245500000.0
2009-11-09 14:40:00,84.66,84.67,84.65,84.67,258700000.0
2009-11-09 14:41:00,84.67,84.68,84.665,84.67,317400000.0
2009-11-09 14:42:00,84.675,84.69,84.675,84.69,320500000.0
2009-11-09 14:43:00,84.69,84.705,84.685,84.7,409299999.0
2009-11-09 14:44:00,84.705,84.72,84.695,84.71,382700000.0
2009-11-09 14:45:00,84.71,84.725,84.69,84.7,548800000.0
2009-11-09 14:46:00,84.7,84.71,84.69,84.71,705999998.0
2009-11-09 14:47:00,84.71,84.745,84.71,84.735,535599999.0
2009-11-09 14:48:00,84.735,84.74,84.705,84.705,477999999.0
2009-11-09 14:49:00,84.705,84.705,84.665,84.685,423500000.0
2009-11-09 14:50:00,84.685,84.69,84.665,84.665,347700000.0
2009-11-09 14:51:00,84.665,84.67,84.645,84.65,315800000.0
2009-11-09 14:52:00,84.65,84.68,84.645,84.67,384600000.0
2009-11-09 14:53:00,84.685,84.685,84.675,84.68,198999999.0
2009-11-09 14:54:00,84.68,84.68,84.645,84.655,523600000.0
2009-11-09 14:55:00,84.655,84.655,84.625,84.635,318100000.0
2009-11-09 14:56:00,84.64,84.64,84.63,84.635,305700000.0
2009-11-09 14:57:00,84.635,84.64,84.61,84.61,265600000.0
2009-11-09 14:58:00,84.61,84.635,84.61,84.615,174100000.0
2009-11-09 14:59:00,84.615,84.635,84.605,84.63,226200000.0
2009-11-09 15:00:00,84.63,84.65,84.62,84.65,300199999.0
2009-11-09 15:01:00,84.65,84.7,84.63,84.7,626400000.0
2009-11-09 15:02:00,84.7,84.72,84.66,84.715,483900000.0
2009-11-09 15:03:00,84.715,84.715,84.69,84.69,393000000.0
2009-11-09 15:04:00,84.69,84.705,84.675,84.68,379700000.0
2009-11-09 15:05:00,84.68,84.7,84.675,84.7,387200000.0
2009-11-09 15:06:00,84.7,84.705,84.675,84.685,388400000.0
2009-11-09 15:07:00,84.68,84.68,84.645,84.655,416200000.0
2009-11-09 15:08:00,84.65,84.655,84.63,84.63,370900000.0
2009-11-09 15:09:00,84.635,84.69,84.635,84.675,577799999.0
2009-11-09 15:10:00,84.68,84.685,84.635,84.635,446300000.0
2009-11-09 15:11:00,84.635,84.675,84.6,84.655,642500000.0
2009-11-09 15:12:00,84.66,84.665,84.635,84.64,561100000.0
2009-11-09 15:13:00,84.64,84.64,84.625,84.64,266900000.0
2009-11-09 15:14:00,84.64,84.675,84.64,84.655,165900000.0
2009-11-09 15:15:00,84.66,84.695,84.65,84.67,123500000.0
2009-11-09 15:16:00,84.675,84.695,84.675,84.68,228400000.0
2009-11-09 15:17:00,84.68,84.705,84.68,84.7,235400000.0
2009-11-09 15:18:00,84.7,84.7,84.665,84.675,464400000.0
2009-11-09 15:19:00,84.675,84.675,84.66,84.67,220100000.0
2009-11-09 15:20:00,84.67,84.675,84.605,84.61,393100000.0
2009-11-09 15:21:00,84.605,84.63,84.595,84.61,502300000.0
2009-11-09 15:22:00,84.61,84.65,84.605,84.64,534700000.0
2009-11-09 15:23:00,84.64,84.67,84.61,84.645,290500000.0
2009-11-09 15:24:00,84.645,84.665,84.63,84.63,158400000.0
2009-11-09 15:25:00,84.645,84.645,84.605,84.615,468900001.0
2009-11-09 15:26:00,84.615,84.625,84.58,84.58,740000000.0
2009-11-09 15:27:00,84.58,84.6,84.58,84.595,417300000.0
2009-11-09 15:28:00,84.595,84.595,84.58,84.58,395100000.0
2009-11-09 15:29:00,84.58,84.595,84.575,84.585,360500000.0
2009-11-09 15:30:00,84.585,84.61,84.555,84.595,657700000.0
2009-11-09 15:31:00,84.595,84.605,84.58,84.595,568600000.0
2009-11-09 15:32:00,84.59,84.65,84.59,84.62,461200000.0
2009-11-09 15:33:00,84.62,84.65,84.62,84.63,375000000.0
2009-11-09 15:34:00,84.63,84.63,84.535,84.555,609300001.0
2009-11-09 15:35:00,84.555,84.57,84.535,84.54,333800000.0
2009-11-09 15:36:00,84.545,84.59,84.545,84.59,379200000.0
2009-11-09 15:37:00,84.59,84.61,84.59,84.605,202000000.0
2009-11-09 15:38:00,84.605,84.65,84.6,84.635,257600000.0
2009-11-09 15:39:00,84.645,84.655,84.625,84.635,269200000.0
2009-11-09 15:40:00,84.635,84.645,84.62,84.645,257900000.0
2009-11-09 15:41:00,84.645,84.65,84.615,84.635,264100000.0
2009-11-09 15:42:00,84.63,84.645,84.62,84.63,163500000.0
2009-11-09 15:43:00,84.635,84.64,84.605,84.615,176900000.0
2009-11-09 15:44:00,84.615,84.63,84.61,84.63,177400000.0
2009-11-09 15:45:00,84.63,84.635,84.605,84.625,228100000.0
2009-11-09 15:46:00,84.625,84.645,84.62,84.64,123500000.0
2009-11-09 15:47:00,84.645,84.655,84.63,84.655,159900000.0
2009-11-09 15:48:00,84.655,84.68,84.65,84.675,183300000.0
2009-11-09 15:49:00,84.675,84.675,84.665,84.665,119700000.0
2009-11-09 15:50:00,84.66,84.675,84.65,84.655,378700000.0
2009-11-09 15:51:00,84.675,84.7,84.67,84.69,442900000.0
2009-11-09 15:52:00,84.695,84.725,84.695,84.725,265799999.0
2009-11-09 15:53:00,84.725,84.73,84.705,84.725,341000000.0
2009-11-09 15:54:00,84.725,84.725,84.685,84.7,359600000.0
2009-11-09 15:55:00,84.705,84.735,84.7,84.725,408600000.0
2009-11-09 15:56:00,84.73,84.76,84.72,84.755,480300000.0
2009-11-09 15:57:00,84.755,84.77,84.735,84.755,548800000.0
2009-11-09 15:58:00,84.755,84.755,84.725,84.73,334400000.0
2009-11-09 15:59:00,84.73,84.765,84.725,84.76,470899999.0
2009-11-09 16:00:00,84.76,84.82,84.75,84.815,654800001.0
2009-11-09 16:01:00,84.815,84.91,84.815,84.89,737399998.0
2009-11-09 16:02:00,84.895,84.915,84.85,84.86,520200000.0
2009-11-09 16:03:00,84.86,84.885,84.845,84.845,478600000.0
2009-11-09 16:04:00,84.845,84.89,84.835,84.89,719100001.0
2009-11-09 16:05:00,84.89,84.995,84.89,84.97,665099999.0
2009-11-09 16:06:00,84.97,85.01,84.965,84.99,513000000.0
2009-11-09 16:07:00,84.99,85.05,84.99,85.035,486300000.0
2009-11-09 16:08:00,85.03,85.09,85.025,85.05,451800000.0
2009-11-09 16:09:00,85.05,85.06,85.01,85.025,599600000.0
2009-11-09 16:10:00,85.025,85.08,85.01,85.075,421200000.0
2009-11-09 16:11:00,85.075,85.115,85.07,85.105,609400000.0
2009-11-09 16:12:00,85.105,85.105,85.075,85.095,487800000.0
2009-11-09 16:13:00,85.095,85.1,85.07,85.075,646199999.0
2009-11-09 16:14:00,85.075,85.075,85.03,85.035,649200000.0
2009-11-09 16:15:00,85.035,85.045,84.995,85.03,613400000.0
2009-11-09 16:16:00,85.03,85.035,84.97,84.97,587900000.0
2009-11-09 16:17:00,84.965,84.985,84.95,84.965,490200000.0
2009-11-09 16:18:00,84.955,84.98,84.95,84.97,322000000.0
2009-11-09 16:19:00,84.97,84.995,84.96,84.99,292200000.0
2009-11-09 16:20:00,84.99,84.99,84.96,84.965,464799999.0
2009-11-09 16:21:00,84.965,84.995,84.965,84.99,610800000.0
2009-11-09 16:22:00,84.99,85.01,84.965,84.995,491100000.0
2009-11-09 16:23:00,84.995,85.045,84.995,85.04,302100000.0
2009-11-09 16:24:00,85.04,85.045,85.02,85.02,280900000.0
2009-11-09 16:25:00,85.03,85.05,85.015,85.02,484100000.0
2009-11-09 16:26:00,85.03,85.035,84.985,84.995,339700000.0
2009-11-09 16:27:00,84.995,84.995,84.92,84.945,656800000.0
2009-11-09 16:28:00,84.94,84.94,84.915,84.935,614200000.0
2009-11-09 16:29:00,84.935,84.95,84.915,84.945,635600000.0
2009-11-09 16:30:00,84.945,84.945,84.915,84.92,320700000.0
2009-11-09 16:31:00,84.92,84.935,84.91,84.93,482100000.0
2009-11-09 16:32:00,84.93,84.935,84.91,84.92,422300000.0
2009-11-09 16:33:00,84.925,84.93,84.895,84.895,419400000.0
2009-11-09 16:34:00,84.895,84.93,84.865,84.88,480100000.0
2009-11-09 16:35:00,84.88,84.93,84.88,84.915,620500000.0
2009-11-09 16:36:00,84.915,84.95,84.9,84.935,653300000.0
2009-11-09 16:37:00,84.935,84.99,84.935,84.945,796000002.0
2009-11-09 16:38:00,84.945,85.01,84.925,84.925,740100000.0
2009-11-09 16:39:00,84.92,84.98,84.91,84.975,559999999.0
2009-11-09 16:40:00,84.975,85.015,84.96,84.97,626699999.0
2009-11-09 16:41:00,84.97,84.98,84.96,84.96,478900000.0
2009-11-09 16:42:00,84.955,84.995,84.94,84.985,406600000.0
2009-11-09 16:43:00,84.98,84.98,84.925,84.95,658100000.0
2009-11-09 16:44:00,84.945,84.945,84.885,84.905,559500000.0
2009-11-09 16:45:00,84.905,84.97,84.905,84.94,437900000.0
2009-11-09 16:46:00,84.94,84.955,84.93,84.955,471400000.0
2009-11-09 16:47:00,84.955,84.955,84.88,84.88,689600000.0
2009-11-09 16:48:00,84.875,84.925,84.865,84.87,421900000.0
2009-11-09 16:49:00,84.88,84.925,84.88,84.915,564900000.0
2009-11-09 16:50:00,84.915,84.925,84.88,84.9,748900000.0
2009-11-09 16:51:00,84.895,84.905,84.88,84.885,641500000.0
2009-11-09 16:52:00,84.895,84.915,84.885,84.89,561000000.0
2009-11-09 16:53:00,84.89,84.915,84.89,84.905,600399999.0
2009-11-09 16:54:00,84.905,84.96,84.9,84.925,522799999.0
2009-11-09 16:55:00,84.925,84.945,84.89,84.905,604700001.0
2009-11-09 16:56:00,84.905,84.945,84.9,84.925,709700000.0
2009-11-09 16:57:00,84.93,84.955,84.885,84.91,796199999.0
2009-11-09 16:58:00,84.905,84.955,84.89,84.93,694000000.0
2009-11-09 16:59:00,84.925,84.955,84.915,84.945,724600000.0
2009-11-09 17:00:00,84.94,85.01,84.94,84.99,710400000.0
2009-11-09 17:01:00,84.99,85.005,84.965,84.965,384300000.0
2009-11-09 17:02:00,84.965,84.98,84.955,84.96,525500000.0
2009-11-09 17:03:00,84.96,84.98,84.94,84.97,546800001.0
2009-11-09 17:04:00,84.975,84.975,84.935,84.95,456299998.0
2009-11-09 17:05:00,84.95,84.985,84.95,84.98,406800000.0
2009-11-09 17:06:00,84.98,85.01,84.98,85.005,292400000.0
2009-11-09 17:07:00,85.005,85.015,84.975,84.99,619499998.0
2009-11-09 17:08:00,84.995,85.025,84.985,85.02,537500000.0
2009-11-09 17:09:00,85.02,85.025,84.985,85.01,668499999.0
2009-11-09 17:10:00,85.01,85.03,84.985,84.995,687000000.0
2009-11-09 17:11:00,84.995,85.015,84.99,85.005,764700000.0
2009-11-09 17:12:00,85.005,85.005,84.985,84.99,513200000.0
2009-11-09 17:13:00,84.995,85.005,84.975,85.005,595600000.0
2009-11-09 17:14:00,84.995,85.0,84.96,84.965,570900000.0
2009-11-09 17:15:00,84.965,84.985,84.95,84.965,628200000.0
2009-11-09 17:16:00,84.965,84.97,84.95,84.955,630500000.0
2009-11-09 17:17:00,84.955,84.975,84.955,84.965,170300000.0
2009-11-09 17:18:00,84.965,84.965,84.925,84.945,524300000.0
2009-11-09 17:19:00,84.945,84.96,84.925,84.945,586900000.0
2009-11-09 17:20:00,84.945,84.955,84.93,84.955,605600000.0
2009-11-09 17:21:00,84.955,84.965,84.945,84.945,506000000.0
2009-11-09 17:22:00,84.945,84.975,84.945,84.955,572000000.0
2009-11-09 17:23:00,84.955,84.955,84.91,84.92,414600000.0
2009-11-09 17:24:00,84.92,84.935,84.895,84.915,743099999.0
2009-11-09 17:25:00,84.915,84.915,84.885,84.895,643400000.0
2009-11-09 17:26:00,84.895,84.915,84.895,84.915,564499999.0
2009-11-09 17:27:00,84.915,84.945,84.895,84.945,653600000.0
2009-11-09 17:28:00,84.945,84.945,84.9,84.92,470200000.0
2009-11-09 17:29:00,84.92,84.955,84.92,84.95,517699999.0
2009-11-09 17:30:00,84.94,84.97,84.94,84.955,331800000.0
2009-11-09 17:31:00,84.945,84.945,84.92,84.94,344100000.0
2009-11-09 17:32:00,84.935,84.935,84.85,84.87,398500000.0
2009-11-09 17:33:00,84.88,84.89,84.86,84.89,232100000.0
2009-11-09 17:34:00,84.885,84.9,84.87,84.9,361400000.0
2009-11-09 17:35:00,84.9,84.91,84.88,84.88,453000000.0
2009-11-09 17:36:00,84.88,84.885,84.87,84.875,533000000.0
2009-11-09 17:37:00,84.875,84.885,84.865,84.885,501000000.0
2009-11-09 17:38:00,84.885,84.9,84.87,84.895,347000000.0
2009-11-09 17:39:00,84.905,84.915,84.885,84.91,506800000.0
2009-11-09 17:40:00,84.91,84.915,84.865,84.865,813200000.0
2009-11-09 17:41:00,84.865,84.885,84.84,84.875,449600000.0
2009-11-09 17:42:00,84.875,84.885,84.865,84.875,186700001.0
2009-11-09 17:43:00,84.87,84.89,84.865,84.885,304600000.0
2009-11-09 17:44:00,84.885,84.925,84.875,84.895,595900000.0
2009-11-09 17:45:00,84.895,84.94,84.895,84.935,635100000.0
2009-11-09 17:46:00,84.935,84.965,84.92,84.955,253700000.0
2009-11-09 17:47:00,84.955,84.97,84.94,84.955,231700000.0
2009-11-09 17:48:00,84.955,84.97,84.94,84.945,317600000.0
2009-11-09 17:49:00,84.945,84.945,84.92,84.945,587500000.0
2009-11-09 17:50:00,84.945,84.955,84.9,84.945,340600000.0
2009-11-09 17:51:00,84.94,85.015,84.94,84.985,320500000.0
2009-11-09 17:52:00,84.985,84.985,84.95,84.95,246000000.0
2009-11-09 17:53:00,84.965,84.985,84.95,84.965,674100000.0
2009-11-09 17:54:00,84.965,84.98,84.965,84.975,495599999.0
2009-11-09 17:55:00,84.975,84.98,84.94,84.94,612500000.0
2009-11-09 17:56:00,84.935,84.955,84.93,84.94,361800000.0
2009-11-09 17:57:00,84.94,84.975,84.935,84.94,575700000.0
2009-11-09 17:58:00,84.95,84.965,84.94,84.945,521500000.0
2009-11-09 17:59:00,84.945,85.03,84.935,85.025,891800002.0
2009-11-09 18:00:00,85.025,85.045,85.01,85.015,760700000.0
2009-11-09 18:01:00,85.015,85.015,84.99,85.0,502900000.0
2009-11-09 18:02:00,85.0,85.01,84.975,84.975,677000001.0
2009-11-09 18:03:00,84.975,84.98,84.95,84.975,575699999.0
2009-11-09 18:04:00,84.975,84.975,84.945,84.96,498200000.0
2009-11-09 18:05:00,84.96,84.98,84.94,84.965,432200000.0
2009-11-09 18:06:00,84.965,84.97,84.95,84.95,390300000.0
2009-11-09 18:07:00,84.95,84.97,84.95,84.955,520600000.0
2009-11-09 18:08:00,84.955,85.035,84.955,85.01,826700001.0
2009-11-09 18:09:00,85.01,85.03,84.99,85.02,749599998.0
2009-11-09 18:10:00,85.02,85.045,85.015,85.045,626300001.0
2009-11-09 18:11:00,85.045,85.07,85.035,85.07,643300000.0
2009-11-09 18:12:00,85.07,85.085,85.055,85.075,553500000.0
2009-11-09 18:13:00,85.075,85.08,85.065,85.075,636000001.0
2009-11-09 18:14:00,85.07,85.105,85.07,85.085,712500000.0
2009-11-09 18:15:00,85.085,85.15,85.085,85.14,794300001.0
2009-11-09 18:16:00,85.14,85.165,85.135,85.165,556600000.0
2009-11-09 18:17:00,85.165,85.165,85.12,85.14,491900000.0
2009-11-09 18:18:00,85.135,85.165,85.135,85.155,561899997.0
2009-11-09 18:19:00,85.165,85.175,85.135,85.135,455800001.0
2009-11-09 18:20:00,85.135,85.145,85.115,85.135,754200000.0
2009-11-09 18:21:00,85.135,85.14,85.105,85.12,382300000.0
2009-11-09 18:22:00,85.12,85.135,85.11,85.11,469500000.0
2009-11-09 18:23:00,85.11,85.13,85.095,85.095,475200000.0
2009-11-09 18:24:00,85.095,85.1,85.08,85.09,174000000.0
2009-11-09 18:25:00,85.09,85.11,85.075,85.08,517100000.0
2009-11-09 18:26:00,85.08,85.085,85.06,85.065,443800000.0
2009-11-09 18:27:00,85.065,85.07,85.06,85.065,376600000.0
2009-11-09 18:28:00,85.065,85.09,85.06,85.065,340900000.0
2009-11-09 18:29:00,85.065,85.08,85.05,85.075,632100001.0
2009-11-09 18:30:00,85.075,85.09,85.045,85.06,674000000.0
2009-11-09 18:31:00,85.06,85.065,85.055,85.065,313600000.0
2009-11-09 18:32:00,85.065,85.07,85.055,85.07,294399999.0
2009-11-09 18:33:00,85.07,85.07,85.04,85.065,601900001.0
2009-11-09 18:34:00,85.06,85.08,85.05,85.05,397000000.0
2009-11-09 18:35:00,85.05,85.08,85.045,85.08,283400000.0
2009-11-09 18:36:00,85.085,85.09,85.06,85.065,419200000.0
2009-11-09 18:37:00,85.06,85.065,85.045,85.055,186600000.0
2009-11-09 18:38:00,85.055,85.055,85.04,85.04,186600000.0
2009-11-09 18:39:00,85.04,85.05,85.04,85.045,118700000.0
2009-11-09 18:40:00,85.045,85.045,85.01,85.01,244000000.0
2009-11-09 18:41:00,85.01,85.015,84.975,84.98,284300000.0
2009-11-09 18:42:00,84.98,85.005,84.98,84.99,356700000.0
2009-11-09 18:43:00,84.99,85.005,84.99,84.995,296200000.0
2009-11-09 18:44:00,84.995,85.01,84.99,85.005,526600000.0
2009-11-09 18:45:00,85.005,85.015,84.995,85.0,282700000.0
2009-11-09 18:46:00,85.0,85.04,85.0,85.04,417300000.0
2009-11-09 18:47:00,85.04,85.095,85.03,85.055,443200000.0
2009-11-09 18:48:00,85.055,85.065,85.045,85.06,168900000.0
2009-11-09 18:49:00,85.065,85.115,85.06,85.09,369800000.0
2009-11-09 18:50:00,85.095,85.1,85.065,85.075,407200000.0
2009-11-09 18:51:00,85.075,85.1,85.075,85.075,413800000.0
2009-11-09 18:52:00,85.075,85.095,85.055,85.055,494300002.0
2009-11-09 18:53:00,85.055,85.065,85.055,85.065,368300001.0
2009-11-09 18:54:00,85.065,85.065,85.05,85.065,258300000.0
2009-11-09 18:55:00,85.065,85.075,85.06,85.06,183499999.0
2009-11-09 18:56:00,85.06,85.075,85.055,85.06,314000000.0
2009-11-09 18:57:00,85.06,85.075,85.06,85.07,244900000.0
2009-11-09 18:58:00,85.07,85.125,85.065,85.11,430900000.0
2009-11-09 18:59:00,85.095,85.135,85.08,85.115,594600000.0
2009-11-09 19:00:00,85.115,85.115,85.06,85.065,505600000.0
2009-11-09 19:01:00,85.06,85.09,85.06,85.085,512800000.0
2009-11-09 19:02:00,85.095,85.105,85.08,85.085,537800000.0
2009-11-09 19:03:00,85.09,85.095,85.055,85.065,425700000.0
2009-11-09 19:04:00,85.065,85.11,85.065,85.105,586700000.0
2009-11-09 19:05:00,85.105,85.12,85.105,85.12,346900000.0
2009-11-09 19:06:00,85.12,85.135,85.11,85.125,322700000.0
2009-11-09 19:07:00,85.125,85.13,85.115,85.125,231300000.0
2009-11-09 19:08:00,85.125,85.155,85.125,85.145,164199999.0
2009-11-09 19:09:00,85.145,85.165,85.14,85.16,471300000.0
2009-11-09 19:10:00,85.16,85.175,85.15,85.165,411600000.0
2009-11-09 19:11:00,85.165,85.17,85.16,85.16,176500000.0
2009-11-09 19:12:00,85.16,85.16,85.145,85.15,225800000.0
2009-11-09 19:13:00,85.15,85.16,85.15,85.155,135600000.0
2009-11-09 19:14:00,85.155,85.18,85.14,85.175,334300000.0
2009-11-09 19:15:00,85.175,85.18,85.155,85.155,255400000.0
2009-11-09 19:16:00,85.155,85.18,85.14,85.14,333900000.0
2009-11-09 19:17:00,85.14,85.155,85.14,85.14,363600001.0
2009-11-09 19:18:00,85.14,85.15,85.135,85.135,360200000.0
2009-11-09 19:19:00,85.135,85.145,85.125,85.13,265800000.0
2009-11-09 19:20:00,85.13,85.135,85.125,85.125,172700000.0
2009-11-09 19:21:00,85.125,85.13,85.125,85.13,198100000.0
2009-11-09 19:22:00,85.13,85.145,85.13,85.14,391700000.0
2009-11-09 19:23:00,85.15,85.15,85.12,85.12,345100001.0
2009-11-09 19:24:00,85.12,85.125,85.115,85.115,167999999.0
2009-11-09 19:25:00,85.115,85.115,85.1,85.105,102000000.0
2009-11-09 19:26:00,85.11,85.12,85.105,85.105,136400000.0
2009-11-09 19:27:00,85.105,85.105,85.075,85.08,249399999.0
2009-11-09 19:28:00,85.08,85.115,85.08,85.1,207500002.0
2009-11-09 19:29:00,85.095,85.12,85.095,85.1,190300000.0
2009-11-09 19:30:00,85.105,85.115,85.105,85.115,161900000.0
2009-11-09 19:31:00,85.115,85.12,85.1,85.115,142900000.0
2009-11-09 19:32:00,85.105,85.12,85.105,85.12,242200000.0
2009-11-09 19:33:00,85.135,85.155,85.125,85.13,160000000.0
2009-11-09 19:34:00,85.13,85.155,85.125,85.15,126100000.0
2009-11-09 19:35:00,85.15,85.155,85.135,85.145,65700000.0
2009-11-09 19:36:00,85.145,85.145,85.12,85.13,70100000.0
2009-11-09 19:37:00,85.13,85.165,85.13,85.165,63900000.0
2009-11-09 19:38:00,85.175,85.175,85.145,85.15,68200000.0
2009-11-09 19:39:00,85.145,85.15,85.135,85.15,37400000.0
2009-11-09 19:40:00,85.15,85.175,85.145,85.16,129000000.0
2009-11-09 19:41:00,85.16,85.165,85.14,85.14,494100000.0
2009-11-09 19:42:00,85.135,85.135,85.13,85.135,115700000.0
2009-11-09 19:43:00,85.135,85.15,85.125,85.135,273200000.0
2009-11-09 19:44:00,85.135,85.155,85.12,85.145,494900000.0
2009-11-09 19:45:00,85.145,85.155,85.125,85.13,318900000.0
2009-11-09 19:46:00,85.135,85.155,85.135,85.145,504599999.0
2009-11-09 19:47:00,85.155,85.18,85.14,85.145,434099999.0
2009-11-09 19:48:00,85.145,85.165,85.13,85.15,330899999.0
2009-11-09 19:49:00,85.15,85.18,85.135,85.17,210700000.0
2009-11-09 19:50:00,85.17,85.17,85.13,85.135,197600000.0
2009-11-09 19:51:00,85.135,85.145,85.105,85.135,319299999.0
2009-11-09 19:52:00,85.13,85.16,85.13,85.15,176500000.0
2009-11-09 19:53:00,85.15,85.18,85.15,85.155,202000000.0
2009-11-09 19:54:00,85.155,85.175,85.155,85.165,151200000.0
2009-11-09 19:55:00,85.155,85.155,85.155,85.155,29300000.0
2009-11-09 19:56:00,85.155,85.185,85.155,85.175,176000000.0
2009-11-09 19:57:00,85.175,85.205,85.175,85.205,113200000.0
2009-11-09 19:58:00,85.195,85.215,85.195,85.21,344000000.0
2009-11-09 19:59:00,85.215,85.24,85.21,85.235,368300000.0
2009-11-09 20:00:00,85.235,85.24,85.21,85.22,506100000.0
2009-11-09 20:01:00,85.22,85.22,85.165,85.175,413100000.0
2009-11-09 20:02:00,85.175,85.185,85.155,85.16,427499999.0
2009-11-09 20:03:00,85.16,85.16,85.13,85.16,439400000.0
2009-11-09 20:04:00,85.165,85.18,85.15,85.16,417500000.0
2009-11-09 20:05:00,85.16,85.18,85.145,85.165,486600000.0
2009-11-09 20:06:00,85.17,85.185,85.17,85.175,149700000.0
2009-11-09 20:07:00,85.18,85.195,85.17,85.17,180800000.0
2009-11-09 20:08:00,85.165,85.165,85.16,85.16,103200000.0
2009-11-09 20:09:00,85.16,85.175,85.145,85.145,375900000.0
2009-11-09 20:10:00,85.145,85.145,85.125,85.13,283500000.0
2009-11-09 20:11:00,85.13,85.14,85.12,85.12,218500000.0
2009-11-09 20:12:00,85.12,85.13,85.115,85.125,335100000.0
2009-11-09 20:13:00,85.125,85.14,85.125,85.13,478600000.0
2009-11-09 20:14:00,85.13,85.145,85.13,85.135,160200000.0
2009-11-09 20:15:00,85.135,85.145,85.13,85.13,124100000.0
2009-11-09 20:16:00,85.13,85.135,85.13,85.135,59400000.0
2009-11-09 20:17:00,85.13,85.13,85.12,85.125,61900000.0
2009-11-09 20:18:00,85.125,85.145,85.125,85.125,35100000.0
2009-11-09 20:19:00,85.125,85.15,85.105,85.115,180000000.0
2009-11-09 20:20:00,85.115,85.125,85.105,85.115,90500000.0
2009-11-09 20:21:00,85.12,85.125,85.1,85.1,263800000.0
2009-11-09 20:22:00,85.1,85.115,85.095,85.1,251400000.0
2009-11-09 20:23:00,85.1,85.1,85.09,85.095,276800000.0
2009-11-09 20:24:00,85.095,85.095,85.08,85.085,201200000.0
2009-11-09 20:25:00,85.085,85.09,85.08,85.085,181400000.0
2009-11-09 20:26:00,85.085,85.09,85.075,85.08,164400000.0
2009-11-09 20:27:00,85.08,85.09,85.075,85.08,285000000.0
2009-11-09 20:28:00,85.065,85.075,85.06,85.075,283000000.0
2009-11-09 20:29:00,85.075,85.09,85.07,85.085,167800000.0
2009-11-09 20:30:00,85.085,85.11,85.085,85.1,495900000.0
2009-11-09 20:31:00,85.095,85.13,85.095,85.13,379900000.0
2009-11-09 20:32:00,85.13,85.145,85.125,85.14,234000000.0
2009-11-09 20:33:00,85.135,85.185,85.135,85.175,370700000.0
2009-11-09 20:34:00,85.175,85.2,85.14,85.14,406900000.0
2009-11-09 20:35:00,85.14,85.15,85.12,85.125,248200000.0
2009-11-09 20:36:00,85.125,85.155,85.125,85.13,301400001.0
2009-11-09 20:37:00,85.13,85.13,85.11,85.11,252700000.0
2009-11-09 20:38:00,85.12,85.13,85.115,85.13,131000000.0
2009-11-09 20:39:00,85.13,85.18,85.125,85.17,361100000.0
2009-11-09 20:40:00,85.17,85.175,85.16,85.17,227200000.0
2009-11-09 20:41:00,85.175,85.185,85.165,85.17,163500000.0
2009-11-09 20:42:00,85.175,85.18,85.17,85.18,202600000.0
2009-11-09 20:43:00,85.18,85.18,85.165,85.17,172300000.0
2009-11-09 20:44:00,85.17,85.19,85.155,85.155,212500000.0
2009-11-09 20:45:00,85.16,85.165,85.15,85.155,264800000.0
2009-11-09 20:46:00,85.155,85.185,85.155,85.175,390500000.0
2009-11-09 20:47:00,85.175,85.18,85.155,85.155,227200000.0
2009-11-09 20:48:00,85.155,85.165,85.145,85.145,221500001.0
2009-11-09 20:49:00,85.145,85.145,85.12,85.125,189700000.0
2009-11-09 20:50:00,85.125,85.135,85.12,85.13,201100000.0
2009-11-09 20:51:00,85.135,85.135,85.135,85.135,56700000.0
2009-11-09 20:52:00,85.135,85.135,85.125,85.125,139600000.0
2009-11-09 20:53:00,85.125,85.125,85.095,85.1,163100000.0
2009-11-09 20:54:00,85.1,85.11,85.09,85.1,319500000.0
2009-11-09 20:55:00,85.1,85.115,85.095,85.11,331300000.0
2009-11-09 20:56:00,85.115,85.12,85.11,85.115,395500000.0
2009-11-09 20:57:00,85.115,85.12,85.105,85.115,389800000.0
2009-11-09 20:58:00,85.115,85.145,85.115,85.135,357399998.0
2009-11-09 20:59:00,85.135,85.15,85.13,85.145,523600000.0
2009-11-09 21:00:00,85.145,85.15,85.105,85.115,182200000.0
2009-11-09 21:01:00,85.115,85.12,85.11,85.115,164600000.0
2009-11-09 21:02:00,85.12,85.135,85.115,85.135,338700000.0
2009-11-09 21:03:00,85.135,85.165,85.125,85.155,492300000.0
2009-11-09 21:04:00,85.155,85.155,85.125,85.135,442300000.0
2009-11-09 21:05:00,85.135,85.165,85.125,85.15,268999999.0
2009-11-09 21:06:00,85.15,85.165,85.15,85.16,258600000.0
2009-11-09 21:07:00,85.165,85.185,85.155,85.185,153000000.0
2009-11-09 21:08:00,85.185,85.19,85.165,85.165,154300000.0
2009-11-09 21:09:00,85.165,85.19,85.165,85.185,399000000.0
2009-11-09 21:10:00,85.185,85.2,85.185,85.185,288100000.0
2009-11-09 21:11:00,85.185,85.205,85.185,85.195,346500000.0
2009-11-09 21:12:00,85.2,85.215,85.195,85.21,234000000.0
2009-11-09 21:13:00,85.21,85.225,85.2,85.2,179400000.0
2009-11-09 21:14:00,85.2,85.205,85.2,85.2,134300000.0
2009-11-09 21:15:00,85.2,85.21,85.195,85.205,262700000.0
2009-11-09 21:16:00,85.205,85.215,85.205,85.21,100300000.0
2009-11-09 21:17:00,85.21,85.215,85.21,85.21,241100000.0
2009-11-09 21:18:00,85.21,85.245,85.21,85.245,387400000.0
2009-11-09 21:19:00,85.245,85.265,85.245,85.25,143300000.0
2009-11-09 21:20:00,85.25,85.27,85.245,85.265,406500000.0
2009-11-09 21:21:00,85.265,85.265,85.255,85.26,196600000.0
2009-11-09 21:22:00,85.265,85.27,85.25,85.25,155500000.0
2009-11-09 21:23:00,85.25,85.27,85.245,85.265,359400000.0
2009-11-09 21:24:00,85.265,85.265,85.25,85.265,154800000.0
2009-11-09 21:25:00,85.265,85.28,85.255,85.27,251200000.0
2009-11-09 21:26:00,85.275,85.275,85.26,85.265,185600000.0
2009-11-09 21:27:00,85.265,85.27,85.24,85.245,180500000.0
2009-11-09 21:28:00,85.245,85.265,85.245,85.245,64500000.0
2009-11-09 21:29:00,85.245,85.255,85.245,85.255,26500000.0
2009-11-09 21:30:00,85.255,85.26,85.245,85.255,33600000.0
2009-11-09 21:31:00,85.255,85.255,85.235,85.245,166400000.0
2009-11-09 21:32:00,85.245,85.255,85.24,85.245,131100000.0
2009-11-09 21:33:00,85.245,85.25,85.24,85.245,167400000.0
2009-11-09 21:34:00,85.245,85.255,85.245,85.245,191900000.0
2009-11-09 21:35:00,85.245,85.25,85.24,85.245,146900000.0
2009-11-09 21:36:00,85.245,85.25,85.23,85.24,208200000.0
2009-11-09 21:37:00,85.24,85.24,85.235,85.24,109000000.0
2009-11-09 21:38:00,85.24,85.255,85.23,85.255,365000000.0
2009-11-09 21:39:00,85.27,85.275,85.265,85.265,181100000.0
2009-11-09 21:40:00,85.26,85.265,85.235,85.24,436000000.0
2009-11-09 21:41:00,85.24,85.26,85.24,85.24,434500000.0
2009-11-09 21:42:00,85.24,85.245,85.225,85.24,231800000.0
2009-11-09 21:43:00,85.245,85.255,85.24,85.255,305500000.0
2009-11-09 21:44:00,85.255,85.26,85.25,85.25,190900000.0
2009-11-09 21:45:00,85.25,85.285,85.25,85.285,403500000.0
2009-11-09 21:46:00,85.285,85.3,85.26,85.26,413300000.0
2009-11-09 21:47:00,85.26,85.265,85.26,85.265,244700000.0
2009-11-09 21:48:00,85.265,85.27,85.255,85.27,153800000.0
2009-11-09 21:49:00,85.27,85.28,85.265,85.27,234800000.0
2009-11-09 21:50:00,85.27,85.28,85.255,85.27,305600000.0
2009-11-09 21:51:00,85.27,85.315,85.27,85.3,451300000.0
2009-11-09 21:52:00,85.3,85.305,85.29,85.295,265800001.0
2009-11-09 21:53:00,85.295,85.3,85.285,85.29,203600000.0
2009-11-09 21:54:00,85.285,85.29,85.265,85.29,168500000.0
2009-11-09 21:55:00,85.285,85.32,85.285,85.315,487500000.0
2009-11-09 21:56:00,85.32,85.325,85.315,85.315,160300000.0
2009-11-09 21:57:00,85.325,85.325,85.31,85.32,193700000.0
2009-11-09 21:58:00,85.32,85.335,85.32,85.335,149100000.0
2009-11-09 21:59:00,85.335,85.335,85.325,85.33,348500000.0
2009-11-09 22:00:00,85.33,85.34,85.315,85.32,226000000.0
2009-11-09 22:01:00,85.32,85.32,85.27,85.295,393100000.0
2009-11-09 22:02:00,85.3,85.32,85.295,85.315,181300000.0
2009-11-09 22:03:00,85.315,85.335,85.315,85.335,179100000.0
2009-11-09 22:04:00,85.33,85.36,85.33,85.34,158900000.0
2009-11-09 22:05:00,85.34,85.345,85.29,85.295,174300000.0
2009-11-09 22:06:00,85.295,85.305,85.285,85.29,85500000.0
2009-11-09 22:07:00,85.295,85.305,85.29,85.3,145500000.0
2009-11-09 22:08:00,85.305,85.305,85.29,85.3,106600000.0
2009-11-09 22:09:00,85.3,85.3,85.29,85.29,134300000.0
2009-11-09 22:10:00,85.295,85.315,85.295,85.3,106100000.0
2009-11-09 22:11:00,85.3,85.3,85.285,85.285,275000000.0
2009-11-09 22:12:00,85.285,85.29,85.285,85.285,74900000.0
2009-11-09 22:13:00,85.285,85.29,85.275,85.285,117900000.0
2009-11-09 22:14:00,85.285,85.295,85.285,85.29,70600000.0
2009-11-09 22:15:00,85.285,85.29,85.255,85.27,368700000.0
2009-11-09 22:16:00,85.265,85.265,85.24,85.245,204200000.0
2009-11-09 22:17:00,85.245,85.26,85.245,85.255,141000000.0
2009-11-09 22:18:00,85.255,85.27,85.245,85.27,136600000.0
2009-11-09 22:19:00,85.265,85.28,85.255,85.26,65800000.0
2009-11-09 22:20:00,85.255,85.27,85.245,85.245,101300000.0
2009-11-09 22:21:00,85.245,85.26,85.235,85.24,211400000.0
2009-11-09 22:22:00,85.245,85.25,85.235,85.24,122900000.0
2009-11-09 22:23:00,85.24,85.24,85.215,85.225,174000000.0
2009-11-09 22:24:00,85.225,85.225,85.2,85.2,47500000.0
2009-11-09 22:25:00,85.205,85.22,85.195,85.21,240300000.0
2009-11-09 22:26:00,85.21,85.215,85.195,85.2,115200000.0
2009-11-09 22:27:00,85.2,85.2,85.175,85.19,170400000.0
2009-11-09 22:28:00,85.185,85.21,85.175,85.18,390300000.0
2009-11-09 22:29:00,85.18,85.205,85.18,85.185,242600000.0
2009-11-09 22:30:00,85.185,85.19,85.175,85.175,372400000.0
2009-11-09 22:31:00,85.175,85.215,85.175,85.195,105400000.0
2009-11-09 22:32:00,85.195,85.205,85.175,85.195,136400000.0
2009-11-09 22:33:00,85.185,85.21,85.185,85.195,41600000.0
2009-11-09 22:34:00,85.185,85.185,85.175,85.175,31900000.0
2009-11-09 22:35:00,85.175,85.185,85.165,85.18,93300000.0
2009-11-09 22:36:00,85.18,85.195,85.175,85.18,98900000.0
2009-11-09 22:37:00,85.175,85.185,85.16,85.17,87400000.0
2009-11-09 22:38:00,85.17,85.175,85.17,85.17,77400000.0
2009-11-09 22:39:00,85.17,85.17,85.17,85.17,23000000.0
2009-11-09 22:40:00,85.17,85.17,85.125,85.13,100800000.0
2009-11-09 22:41:00,85.13,85.135,85.115,85.135,90200000.0
2009-11-09 22:42:00,85.125,85.135,85.125,85.13,122300000.0
2009-11-09 22:43:00,85.13,85.14,85.125,85.13,166800000.0
2009-11-09 22:44:00,85.13,85.15,85.13,85.15,103100000.0
2009-11-09 22:45:00,85.15,85.15,85.145,85.145,42100000.0
2009-11-09 22:46:00,85.145,85.15,85.135,85.145,65300000.0
2009-11-09 22:47:00,85.155,85.155,85.14,85.15,73900000.0
2009-11-09 22:48:00,85.145,85.185,85.145,85.15,60000000.0
2009-11-09 22:49:00,85.15,85.155,85.15,85.15,49660000.0
2009-11-09 22:50:00,85.15,85.15,85.15,85.15,15600000.0
2009-11-09 22:51:00,85.15,85.15,85.15,85.15,13000000.0
2009-11-09 22:52:00,85.15,85.15,85.15,85.15,33000000.0
2009-11-09 22:53:00,85.15,85.16,85.145,85.155,44800000.0
2009-11-09 22:54:00,85.155,85.155,85.125,85.145,112930000.0
2009-11-09 22:55:00,85.15,85.15,85.125,85.13,140200000.0
2009-11-09 22:56:00,85.13,85.13,85.125,85.125,156600000.0
2009-11-09 22:57:00,85.125,85.135,85.125,85.13,212100000.0
2009-11-09 22:58:00,85.13,85.14,85.13,85.135,78600000.0
2009-11-09 22:59:00,85.13,85.13,85.11,85.11,146400000.0
2009-11-09 23:00:00,85.12,85.15,85.12,85.145,153500000.0
2009-11-09 23:01:00,85.145,85.16,85.145,85.15,113600000.0
2009-11-09 23:02:00,85.15,85.175,85.145,85.165,109500000.0
2009-11-09 23:03:00,85.16,85.185,85.155,85.185,137300000.0
2009-11-09 23:04:00,85.185,85.195,85.17,85.19,103860000.0
2009-11-09 23:05:00,85.195,85.2,85.195,85.195,17000000.0
2009-11-09 23:06:00,85.195,85.195,85.195,85.195,55500000.0
2009-11-09 23:07:00,85.195,85.2,85.195,85.195,46600000.0
2009-11-09 23:08:00,85.195,85.195,85.175,85.19,153900000.0
2009-11-09 23:09:00,85.175,85.185,85.175,85.175,110900000.0
2009-11-09 23:10:00,85.175,85.18,85.175,85.175,22000000.0
2009-11-09 23:11:00,85.175,85.2,85.17,85.185,97500000.0
2009-11-09 23:12:00,85.18,85.18,85.17,85.18,21000000.0
2009-11-09 23:13:00,85.19,85.19,85.19,85.19,80000000.0
2009-11-09 23:14:00,85.19,85.2,85.17,85.18,70800000.0
2009-11-09 23:15:00,85.18,85.195,85.18,85.195,32000000.0
2009-11-09 23:16:00,85.195,85.195,85.19,85.195,95500000.0
2009-11-09 23:17:00,85.21,85.22,85.185,85.21,144200000.0
2009-11-09 23:18:00,85.2,85.21,85.165,85.175,148600000.0
2009-11-09 23:19:00,85.165,85.165,85.165,85.165,8800000.0
2009-11-09 23:20:00,85.165,85.19,85.165,85.185,154600000.0
2009-11-09 23:21:00,85.185,85.195,85.17,85.17,98000000.0
2009-11-09 23:22:00,85.17,85.175,85.165,85.17,45100000.0
2009-11-09 23:23:00,85.17,85.18,85.16,85.18,127000000.0
2009-11-09 23:24:00,85.18,85.19,85.18,85.185,24300000.0
2009-11-09 23:25:00,85.185,85.19,85.185,85.19,45100000.0
2009-11-09 23:26:00,85.185,85.22,85.185,85.22,82300000.0
2009-11-09 23:27:00,85.22,85.22,85.21,85.21,60100000.0
2009-11-09 23:28:00,85.21,85.225,85.205,85.22,28400000.0
2009-11-09 23:29:00,85.225,85.24,85.225,85.235,33800000.0
2009-11-09 23:30:00,85.235,85.24,85.235,85.24,7500000.0
2009-11-09 23:31:00,85.24,85.26,85.24,85.25,62300000.0
2009-11-09 23:32:00,85.25,85.255,85.245,85.25,83000000.0
2009-11-09 23:33:00,85.25,85.255,85.23,85.25,48800000.0
2009-11-09 23:34:00,85.25,85.255,85.24,85.245,96200000.0
2009-11-09 23:35:00,85.245,85.25,85.245,85.25,8500000.0
2009-11-09 23:36:00,85.245,85.265,85.24,85.265,179000000.0
2009-11-09 23:37:00,85.255,85.265,85.255,85.26,24700000.0
2009-11-09 23:38:00,85.26,85.265,85.255,85.255,32400000.0
2009-11-09 23:39:00,85.255,85.26,85.255,85.26,38400000.0
2009-11-09 23:40:00,85.26,85.27,85.25,85.255,110600000.0
2009-11-09 23:41:00,85.255,85.265,85.24,85.245,143700000.0
2009-11-09 23:42:00,85.245,85.25,85.245,85.245,79800000.0
2009-11-09 23:43:00,85.245,85.245,85.24,85.245,28400000.0
2009-11-09 23:44:00,85.245,85.26,85.245,85.26,43900000.0
2009-11-09 23:45:00,85.26,85.26,85.245,85.245,169300000.0
2009-11-09 23:46:00,85.245,85.245,85.24,85.245,11100000.0
2009-11-09 23:47:00,85.245,85.245,85.245,85.245,4900000.0
2009-11-09 23:48:00,85.25,85.25,85.225,85.23,33800000.0
2009-11-09 23:49:00,85.235,85.235,85.215,85.215,111100000.0
2009-11-09 23:50:00,85.215,85.23,85.205,85.23,213900000.0
2009-11-09 23:51:00,85.225,85.225,85.195,85.195,131000000.0
2009-11-09 23:52:00,85.195,85.205,85.16,85.165,100900000.0
2009-11-09 23:53:00,85.165,85.19,85.165,85.17,48800000.0
2009-11-09 23:54:00,85.19,85.19,85.175,85.185,38700000.0
2009-11-09 23:55:00,85.18,85.205,85.165,85.2,101600000.0
2009-11-09 23:56:00,85.2,85.225,85.195,85.215,71700000.0
2009-11-09 23:57:00,85.21,85.225,85.205,85.205,98800000.0
2009-11-09 23:58:00,85.205,85.22,85.185,85.195,79100000.0
2009-11-09 23:59:00,85.195,85.235,85.15,85.21,139200000.0
2009-11-10 00:00:00,85.15,85.245,85.11,85.23,57000000.0
2009-11-10 00:01:00,85.235,85.25,85.105,85.225,13000000.0
2009-11-10 00:02:00,85.235,85.235,85.19,85.19,66100000.0
2009-11-10 00:03:00,85.195,85.2,85.145,85.17,78400000.0
2009-11-10 00:04:00,85.17,85.175,85.17,85.175,14700000.0
2009-11-10 00:05:00,85.17,85.17,85.16,85.16,6000000.0
2009-11-10 00:06:00,85.16,85.18,85.16,85.18,20400000.0
2009-11-10 00:07:00,85.18,85.18,85.17,85.17,13800000.0
2009-11-10 00:08:00,85.185,85.22,85.185,85.22,49400000.0
2009-11-10 00:09:00,85.22,85.22,85.15,85.185,25800000.0
2009-11-10 00:10:00,85.19,85.2,85.17,85.18,29500000.0
2009-11-10 00:11:00,85.18,85.2,85.16,85.16,35200000.0
2009-11-10 00:12:00,85.17,85.17,85.145,85.145,25100000.0
2009-11-10 00:13:00,85.16,85.165,85.135,85.165,23600000.0
2009-11-10 00:14:00,85.155,85.175,85.155,85.175,25200000.0
2009-11-10 00:15:00,85.185,85.185,85.175,85.175,5900000.0
2009-11-10 00:16:00,85.157,85.174,85.157,85.165,6600000.0
2009-11-10 00:17:00,85.185,85.185,85.185,85.185,6600000.0
2009-11-10 00:18:00,85.18,85.185,85.175,85.175,17600000.0
2009-11-10 00:19:00,85.165,85.165,85.155,85.16,16700000.0
2009-11-10 00:20:00,85.155,85.165,85.155,85.165,14900000.0
2009-11-10 00:21:00,85.16,85.17,85.16,85.17,16000000.0
2009-11-10 00:22:00,85.165,85.175,85.165,85.165,20400000.0
2009-11-10 00:23:00,85.165,85.175,85.165,85.175,26300000.0
2009-11-10 00:24:00,85.175,85.175,85.165,85.165,31100000.0
2009-11-10 00:25:00,85.165,85.175,85.165,85.165,8200000.0
2009-11-10 00:26:00,85.17,85.175,85.165,85.165,26500000.0
2009-11-10 00:27:00,85.155,85.155,85.155,85.155,4300000.0
2009-11-10 00:28:00,85.16,85.165,85.16,85.165,8800000.0
2009-11-10 00:29:00,85.17,85.17,85.165,85.165,24700000.0
2009-11-10 00:30:00,85.17,85.17,85.16,85.16,16900000.0
2009-11-10 00:31:00,85.16,85.16,85.145,85.145,52500000.0
2009-11-10 00:32:00,85.145,85.145,85.145,85.145,1600000.0
2009-11-10 00:33:00,85.14,85.14,85.14,85.14,5000000.0
2009-11-10 00:34:00,85.14,85.14,85.14,85.14,2500000.0
2009-11-10 00:35:00,85.145,85.15,85.135,85.135,61100000.0
2009-11-10 00:36:00,85.14,85.15,85.14,85.15,28700000.0
2009-11-10 00:37:00,85.15,85.15,85.15,85.15,10400000.0
2009-11-10 00:38:00,85.15,85.15,85.15,85.15,5200000.0
2009-11-10 00:39:00,85.15,85.15,85.125,85.145,41200000.0
2009-11-10 00:40:00,85.145,85.145,85.135,85.14,25200000.0
2009-11-10 00:41:00,85.135,85.16,85.135,85.16,41500000.0
2009-11-10 00:42:00,85.17,85.17,85.155,85.155,64200000.0
2009-11-10 00:43:00,85.155,85.165,85.155,85.165,6300000.0
2009-11-10 00:44:00,85.143,85.153,85.137,85.137,12300000.0
2009-11-10 00:45:00,85.138,85.143,85.13,85.13,12300000.0
2009-11-10 00:46:00,85.165,85.17,85.165,85.165,12300000.0
2009-11-10 00:47:00,85.165,85.165,85.155,85.155,45000000.0
2009-11-10 00:48:00,85.16,85.16,85.16,85.16,5000000.0
2009-11-10 00:49:00,85.16,85.16,85.155,85.155,6600000.0
2009-11-10 00:50:00,85.155,85.155,85.145,85.145,16200000.0
2009-11-10 00:51:00,85.145,85.145,85.145,85.145,24600000.0
2009-11-10 00:52:00,85.145,85.145,85.145,85.145,18000000.0
2009-11-10 00:53:00,85.145,85.155,85.145,85.155,14200000.0
2009-11-10 00:54:00,85.16,85.165,85.16,85.165,38700000.0
2009-11-10 00:55:00,85.165,85.165,85.165,85.165,37100000.0
2009-11-10 00:56:00,85.165,85.175,85.165,85.175,36400000.0
2009-11-10 00:57:00,85.175,85.185,85.175,85.185,10000000.0
2009-11-10 00:58:00,85.185,85.185,85.155,85.155,30400000.0
2009-11-10 00:59:00,85.165,85.175,85.155,85.175,11400000.0
2009-11-10 01:00:00,85.185,85.19,85.165,85.185,89100000.0
2009-11-10 01:01:00,85.185,85.195,85.185,85.19,25600000.0
2009-11-10 01:02:00,85.195,85.195,85.195,85.195,6400000.0
2009-11-10 01:03:00,85.195,85.195,85.195,85.195,19200000.0
2009-11-10 01:04:00,85.164,85.169,85.146,85.147,59200000.0
2009-11-10 01:05:00,85.195,85.225,85.18,85.225,59200000.0
2009-11-10 01:06:00,85.215,85.22,85.175,85.21,31200000.0
2009-11-10 01:07:00,85.21,85.21,85.195,85.195,51200000.0
2009-11-10 01:08:00,85.195,85.225,85.195,85.225,57600000.0
2009-11-10 01:09:00,85.22,85.22,85.215,85.215,19200000.0
2009-11-10 01:10:00,85.205,85.21,85.2,85.21,18800000.0
2009-11-10 01:11:00,85.21,85.215,85.205,85.205,78600000.0
2009-11-10 01:12:00,85.205,85.21,85.205,85.205,82900000.0
2009-11-10 01:13:00,85.205,85.205,85.195,85.195,123800000.0
2009-11-10 01:14:00,85.195,85.21,85.195,85.205,70100000.0
2009-11-10 01:15:00,85.2,85.2,85.165,85.18,326100000.0
2009-11-10 01:16:00,85.185,85.2,85.185,85.19,193600000.0
2009-11-10 01:17:00,85.19,85.195,85.175,85.18,196700000.0
2009-11-10 01:18:00,85.18,85.215,85.17,85.215,214900000.0
2009-11-10 01:19:00,85.22,85.22,85.185,85.19,51200000.0
2009-11-10 01:20:00,85.185,85.185,85.17,85.17,62800000.0
2009-11-10 01:21:00,85.17,85.18,85.17,85.175,48000000.0
2009-11-10 01:22:00,85.175,85.205,85.165,85.205,111100000.0
2009-11-10 01:23:00,85.205,85.205,85.165,85.165,48900000.0
2009-11-10 01:24:00,85.165,85.18,85.16,85.175,101200000.0
2009-11-10 01:25:00,85.185,85.235,85.17,85.235,151200000.0
2009-11-10 01:26:00,85.215,85.215,85.2,85.205,141000000.0
2009-11-10 01:27:00,85.2,85.2,85.175,85.195,67900000.0
2009-11-10 01:28:00,85.195,85.205,85.195,85.195,89700000.0
2009-11-10 01:29:00,85.2,85.21,85.195,85.205,40800000.0
2009-11-10 01:30:00,85.21,85.21,85.13,85.165,291800000.0
2009-11-10 01:31:00,85.165,85.19,85.15,85.15,261500000.0
2009-11-10 01:32:00,85.15,85.225,85.14,85.225,420400000.0
2009-11-10 01:33:00,85.225,85.225,85.185,85.19,99500000.0
2009-11-10 01:34:00,85.19,85.205,85.19,85.205,35800000.0
2009-11-10 01:35:00,85.2,85.205,85.2,85.205,32000000.0
2009-11-10 01:36:00,85.21,85.21,85.205,85.205,70400000.0
2009-11-10 01:37:00,85.21,85.22,85.2,85.2,54400000.0
2009-11-10 01:38:00,85.205,85.21,85.2,85.2,86300000.0
2009-11-10 01:39:00,85.205,85.215,85.19,85.195,113400000.0
2009-11-10 01:40:00,85.19,85.2,85.175,85.175,241000000.0
2009-11-10 01:41:00,85.17,85.17,85.155,85.17,74200000.0
2009-11-10 01:42:00,85.17,85.18,85.165,85.17,117300000.0
2009-11-10 01:43:00,85.17,85.175,85.16,85.165,158800000.0
2009-11-10 01:44:00,85.17,85.175,85.165,85.165,163500000.0
2009-11-10 01:45:00,85.165,85.17,85.16,85.165,102600000.0
2009-11-10 01:46:00,85.155,85.16,85.15,85.155,95800000.0
2009-11-10 01:47:00,85.155,85.16,85.14,85.145,260500000.0
2009-11-10 01:48:00,85.145,85.15,85.135,85.14,108200000.0
2009-11-10 01:49:00,85.14,85.145,85.1,85.105,228800000.0
2009-11-10 01:50:00,85.105,85.105,85.09,85.1,203300000.0
2009-11-10 01:51:00,85.105,85.11,85.09,85.1,138800000.0
2009-11-10 01:52:00,85.1,85.105,85.08,85.105,61200000.0
2009-11-10 01:53:00,85.1,85.105,85.08,85.095,147700000.0
2009-11-10 01:54:00,85.095,85.115,85.09,85.105,232300000.0
2009-11-10 01:55:00,85.11,85.125,85.105,85.12,149100000.0
2009-11-10 01:56:00,85.12,85.125,85.09,85.125,272100000.0
2009-11-10 01:57:00,85.125,85.135,85.11,85.12,155200000.0
2009-11-10 01:58:00,85.12,85.14,85.115,85.125,216500000.0
2009-11-10 01:59:00,85.125,85.15,85.125,85.13,104900000.0
2009-11-10 02:00:00,85.125,85.13,85.085,85.11,229800000.0
2009-11-10 02:01:00,85.11,85.15,85.105,85.14,301000000.0
2009-11-10 02:02:00,85.14,85.17,85.135,85.16,140900000.0
2009-11-10 02:03:00,85.16,85.19,85.16,85.19,345200000.0
2009-11-10 02:04:00,85.19,85.2,85.18,85.2,79200000.0
2009-11-10 02:05:00,85.2,85.2,85.155,85.19,65800000.0
2009-11-10 02:06:00,85.185,85.185,85.15,85.165,349700000.0
2009-11-10 02:07:00,85.165,85.165,85.15,85.15,217800000.0
2009-11-10 02:08:00,85.15,85.25,85.145,85.21,379300000.0
2009-11-10 02:09:00,85.21,85.255,85.21,85.235,215100000.0
2009-11-10 02:10:00,85.24,85.24,85.21,85.22,169000000.0
2009-11-10 02:11:00,85.225,85.23,85.215,85.225,259200000.0
2009-11-10 02:12:00,85.225,85.27,85.225,85.235,579600000.0
2009-11-10 02:13:00,85.24,85.24,85.215,85.235,461800000.0
2009-11-10 02:14:00,85.235,85.25,85.215,85.215,319000000.0
2009-11-10 02:15:00,85.22,85.235,85.21,85.235,232100000.0
2009-11-10 02:16:00,85.235,85.245,85.215,85.235,272200000.0
2009-11-10 02:17:00,85.23,85.265,85.22,85.265,300100000.0
2009-11-10 02:18:00,85.265,85.265,85.245,85.25,237200000.0
2009-11-10 02:19:00,85.25,85.255,85.245,85.25,80700000.0
2009-11-10 02:20:00,85.25,85.255,85.235,85.24,117800000.0
2009-11-10 02:21:00,85.24,85.24,85.205,85.22,203300000.0
2009-11-10 02:22:00,85.22,85.245,85.22,85.245,196500000.0
2009-11-10 02:23:00,85.245,85.25,85.245,85.245,85300000.0
2009-11-10 02:24:00,85.255,85.27,85.245,85.26,323700000.0
2009-11-10 02:25:00,85.26,85.275,85.255,85.26,298400000.0
2009-11-10 02:26:00,85.26,85.275,85.26,85.26,253600000.0
2009-11-10 02:27:00,85.26,85.26,85.245,85.245,175400000.0
2009-11-10 02:28:00,85.25,85.265,85.25,85.26,182700000.0
2009-11-10 02:29:00,85.26,85.275,85.26,85.27,227600000.0
2009-11-10 02:30:00,85.27,85.27,85.235,85.26,416600000.0
2009-11-10 02:31:00,85.255,85.275,85.25,85.275,203000000.0
2009-11-10 02:32:00,85.275,85.275,85.255,85.255,345000000.0
2009-11-10 02:33:00,85.255,85.275,85.255,85.275,297000000.0
2009-11-10 02:34:00,85.275,85.275,85.265,85.265,342500000.0
2009-11-10 02:35:00,85.265,85.275,85.26,85.265,143500000.0
2009-11-10 02:36:00,85.265,85.27,85.265,85.27,160500000.0
2009-11-10 02:37:00,85.27,85.27,85.26,85.26,181500000.0
2009-11-10 02:38:00,85.26,85.265,85.22,85.245,363000000.0
2009-11-10 02:39:00,85.245,85.255,85.195,85.195,228600000.0
2009-11-10 02:40:00,85.195,85.205,85.185,85.185,207500000.0
2009-11-10 02:41:00,85.185,85.205,85.185,85.205,185500000.0
2009-11-10 02:42:00,85.2,85.23,85.17,85.175,279900000.0
2009-11-10 02:43:00,85.175,85.195,85.17,85.175,218500000.0
2009-11-10 02:44:00,85.175,85.19,85.155,85.185,263100000.0
2009-11-10 02:45:00,85.19,85.22,85.165,85.22,194500000.0
2009-11-10 02:46:00,85.225,85.225,85.19,85.195,242100000.0
2009-11-10 02:47:00,85.195,85.225,85.19,85.21,243300000.0
2009-11-10 02:48:00,85.21,85.225,85.2,85.21,157400000.0
2009-11-10 02:49:00,85.205,85.215,85.19,85.2,277400000.0
2009-11-10 02:50:00,85.2,85.2,85.185,85.195,246500000.0
2009-11-10 02:51:00,85.195,85.2,85.185,85.185,296800000.0
2009-11-10 02:52:00,85.185,85.195,85.175,85.175,127100000.0
2009-11-10 02:53:00,85.17,85.185,85.17,85.18,118100000.0
2009-11-10 02:54:00,85.18,85.19,85.175,85.175,229600000.0
2009-11-10 02:55:00,85.175,85.19,85.165,85.18,237000000.0
2009-11-10 02:56:00,85.18,85.22,85.175,85.215,296400000.0
2009-11-10 02:57:00,85.21,85.215,85.205,85.21,95600000.0
2009-11-10 02:58:00,85.21,85.21,85.165,85.175,190100000.0
2009-11-10 02:59:00,85.175,85.175,85.165,85.17,150600000.0
2009-11-10 03:00:00,85.175,85.175,85.175,85.175,152300000.0
2009-11-10 03:01:00,85.175,85.175,85.125,85.125,243200000.0
2009-11-10 03:02:00,85.125,85.17,85.125,85.17,175300000.0
2009-11-10 03:03:00,85.17,85.17,85.135,85.14,275600000.0
2009-11-10 03:04:00,85.14,85.15,85.14,85.14,97000000.0
2009-11-10 03:05:00,85.145,85.155,85.135,85.14,279700000.0
2009-11-10 03:06:00,85.14,85.16,85.13,85.15,259500000.0
2009-11-10 03:07:00,85.15,85.155,85.145,85.145,179100000.0
2009-11-10 03:08:00,85.145,85.15,85.14,85.14,42800000.0
2009-11-10 03:09:00,85.135,85.145,85.135,85.14,64900000.0
2009-11-10 03:10:00,85.14,85.15,85.135,85.145,171500000.0
2009-11-10 03:11:00,85.145,85.155,85.145,85.155,134800000.0
2009-11-10 03:12:00,85.155,85.155,85.105,85.105,301900000.0
2009-11-10 03:13:00,85.11,85.14,85.105,85.14,149600000.0
2009-11-10 03:14:00,85.135,85.15,85.105,85.105,232700000.0
2009-11-10 03:15:00,85.11,85.185,85.11,85.18,161000000.0
2009-11-10 03:16:00,85.175,85.195,85.145,85.155,379200000.0
2009-11-10 03:17:00,85.155,85.185,85.15,85.185,166000000.0
2009-11-10 03:18:00,85.18,85.18,85.165,85.165,80200000.0
2009-11-10 03:19:00,85.165,85.2,85.165,85.19,141500000.0
2009-11-10 03:20:00,85.185,85.195,85.185,85.195,30700000.0
2009-11-10 03:21:00,85.195,85.195,85.16,85.165,188900000.0
2009-11-10 03:22:00,85.165,85.19,85.165,85.18,108700000.0
2009-11-10 03:23:00,85.18,85.18,85.145,85.165,257800000.0
2009-11-10 03:24:00,85.16,85.16,85.145,85.145,189900000.0
2009-11-10 03:25:00,85.145,85.145,85.105,85.11,210600000.0
2009-11-10 03:26:00,85.11,85.13,85.11,85.12,393500000.0
2009-11-10 03:27:00,85.12,85.12,85.1,85.105,185600000.0
2009-11-10 03:28:00,85.105,85.105,85.085,85.095,190800000.0
2009-11-10 03:29:00,85.095,85.1,85.09,85.09,73100000.0
2009-11-10 03:30:00,85.09,85.095,85.08,85.09,88600000.0
2009-11-10 03:31:00,85.09,85.105,85.085,85.105,166600000.0
2009-11-10 03:32:00,85.11,85.11,85.075,85.08,256800000.0
2009-11-10 03:33:00,85.08,85.08,85.04,85.04,270400000.0
2009-11-10 03:34:00,85.04,85.07,85.04,85.07,359500000.0
2009-11-10 03:35:00,85.07,85.075,85.055,85.07,288400000.0
2009-11-10 03:36:00,85.075,85.075,85.07,85.07,102800000.0
2009-11-10 03:37:00,85.07,85.075,85.07,85.075,80800000.0
2009-11-10 03:38:00,85.065,85.07,85.03,85.04,202000000.0
2009-11-10 03:39:00,85.04,85.065,85.035,85.045,330300000.0
2009-11-10 03:40:00,85.045,85.07,85.045,85.065,295200000.0
2009-11-10 03:41:00,85.065,85.085,85.065,85.08,185700000.0
2009-11-10 03:42:00,85.09,85.1,85.085,85.1,214300000.0
2009-11-10 03:43:00,85.1,85.125,85.07,85.08,343000000.0
2009-11-10 03:44:00,85.08,85.09,85.055,85.065,196400000.0
2009-11-10 03:45:00,85.065,85.08,85.05,85.08,339300000.0
2009-11-10 03:46:00,85.08,85.095,85.075,85.075,125300000.0
2009-11-10 03:47:00,85.075,85.085,85.065,85.075,151100000.0
2009-11-10 03:48:00,85.08,85.085,85.055,85.06,254700000.0
2009-11-10 03:49:00,85.06,85.07,85.055,85.065,186300000.0
2009-11-10 03:50:00,85.065,85.08,85.065,85.075,110200000.0
2009-11-10 03:51:00,85.07,85.07,85.065,85.07,95600000.0
2009-11-10 03:52:00,85.07,85.075,85.065,85.07,121400000.0
2009-11-10 03:53:00,85.07,85.09,85.065,85.09,210300000.0
2009-11-10 03:54:00,85.09,85.11,85.09,85.1,135400000.0
2009-11-10 03:55:00,85.105,85.105,85.095,85.105,223900000.0
2009-11-10 03:56:00,85.105,85.105,85.095,85.095,40100000.0
2009-11-10 03:57:00,85.095,85.095,85.085,85.095,44600000.0
2009-11-10 03:58:00,85.09,85.09,85.07,85.09,129800000.0
2009-11-10 03:59:00,85.09,85.115,85.085,85.115,49900000.0
2009-11-10 04:00:00,85.115,85.14,85.11,85.14,174400000.0
2009-11-10 04:01:00,85.14,85.14,85.14,85.14,8000000.0
2009-11-10 04:02:00,85.14,85.14,85.11,85.12,83600000.0
2009-11-10 04:03:00,85.12,85.15,85.12,85.13,305900000.0
2009-11-10 04:04:00,85.13,85.13,85.115,85.125,139600000.0
2009-11-10 04:05:00,85.13,85.13,85.125,85.13,79300000.0
2009-11-10 04:06:00,85.13,85.145,85.13,85.14,99800000.0
2009-11-10 04:07:00,85.135,85.135,85.095,85.105,275700000.0
2009-11-10 04:08:00,85.1,85.115,85.09,85.105,92700000.0
2009-11-10 04:09:00,85.105,85.12,85.095,85.11,181300000.0
2009-11-10 04:10:00,85.11,85.115,85.095,85.105,238300000.0
2009-11-10 04:11:00,85.105,85.115,85.07,85.075,167200000.0
2009-11-10 04:12:00,85.07,85.075,85.065,85.075,124700000.0
2009-11-10 04:13:00,85.075,85.08,85.075,85.075,53200000.0
2009-11-10 04:14:00,85.075,85.08,85.055,85.055,326500000.0
2009-11-10 04:15:00,85.05,85.055,85.035,85.035,113900000.0
2009-11-10 04:16:00,85.035,85.05,85.035,85.04,131100000.0
2009-11-10 04:17:00,85.04,85.04,85.03,85.035,246000000.0
2009-11-10 04:18:00,85.035,85.05,85.035,85.035,224200000.0
2009-11-10 04:19:00,85.035,85.04,85.02,85.025,275900000.0
2009-11-10 04:20:00,85.025,85.03,85.025,85.025,132700000.0
2009-11-10 04:21:00,85.03,85.04,85.025,85.04,349000000.0
2009-11-10 04:22:00,85.04,85.04,85.035,85.04,239600000.0
2009-11-10 04:23:00,85.04,85.04,85.04,85.04,223300000.0
2009-11-10 04:24:00,85.045,85.065,85.025,85.025,259200000.0
2009-11-10 04:25:00,85.025,85.055,85.025,85.04,106500000.0
2009-11-10 04:26:00,85.04,85.045,85.04,85.04,113000000.0
2009-11-10 04:27:00,85.04,85.045,85.015,85.015,274500000.0
2009-11-10 04:28:00,85.015,85.035,85.015,85.025,48400000.0
2009-11-10 04:29:00,85.025,85.035,85.02,85.025,98200000.0
2009-11-10 04:30:00,85.025,85.025,85.015,85.02,210000000.0
2009-11-10 04:31:00,85.015,85.02,85.015,85.015,94400000.0
2009-11-10 04:32:00,85.015,85.02,85.015,85.015,32500000.0
2009-11-10 04:33:00,85.015,85.025,85.015,85.025,135500000.0
2009-11-10 04:34:00,85.025,85.035,85.02,85.035,236900000.0
2009-11-10 04:35:00,85.03,85.035,85.015,85.025,199800000.0
2009-11-10 04:36:00,85.03,85.03,85.025,85.025,60800000.0
2009-11-10 04:37:00,85.025,85.025,85.015,85.02,35400000.0
2009-11-10 04:38:00,85.02,85.03,85.015,85.03,76600000.0
2009-11-10 04:39:00,85.03,85.03,85.02,85.02,55900000.0
2009-11-10 04:40:00,85.02,85.035,85.01,85.02,195700000.0
2009-11-10 04:41:00,85.02,85.04,85.02,85.03,176800000.0
2009-11-10 04:42:00,85.03,85.04,85.025,85.025,242900000.0
2009-11-10 04:43:00,85.03,85.045,85.025,85.025,129800000.0
2009-11-10 04:44:00,85.02,85.025,85.0,85.01,196400000.0
2009-11-10 04:45:00,85.005,85.02,85.0,85.0,135600000.0
2009-11-10 04:46:00,85.0,85.025,84.995,85.025,164800000.0
2009-11-10 04:47:00,85.025,85.03,85.015,85.02,70900000.0
2009-11-10 04:48:00,85.02,85.04,85.02,85.04,117300000.0
2009-11-10 04:49:00,85.04,85.04,85.03,85.035,33600000.0
2009-11-10 04:50:00,85.035,85.05,85.025,85.045,248700000.0
2009-11-10 04:51:00,85.045,85.045,85.04,85.04,64600000.0
2009-11-10 04:52:00,85.04,85.045,85.035,85.04,326600000.0
2009-11-10 04:53:00,85.04,85.055,85.035,85.045,349500000.0
2009-11-10 04:54:00,85.045,85.085,85.045,85.085,146800000.0
2009-11-10 04:55:00,85.085,85.085,85.07,85.08,223500000.0
2009-11-10 04:56:00,85.08,85.08,85.065,85.07,209400000.0
2009-11-10 04:57:00,85.07,85.07,85.06,85.06,123600000.0
2009-11-10 04:58:00,85.06,85.06,85.02,85.02,110700000.0
2009-11-10 04:59:00,85.02,85.03,85.015,85.015,165700000.0
2009-11-10 05:00:00,85.015,85.02,85.015,85.02,125100000.0
2009-11-10 05:01:00,85.02,85.02,85.015,85.015,44500000.0
2009-11-10 05:02:00,85.015,85.015,85.005,85.01,207500000.0
2009-11-10 05:03:00,85.01,85.02,85.01,85.015,219000000.0
2009-11-10 05:04:00,85.015,85.025,85.01,85.015,351400000.0
2009-11-10 05:05:00,85.015,85.02,85.01,85.015,131300000.0
2009-11-10 05:06:00,85.015,85.03,85.015,85.03,140200000.0
2009-11-10 05:07:00,85.035,85.055,85.035,85.055,271000000.0
2009-11-10 05:08:00,85.05,85.065,85.05,85.055,129000000.0
2009-11-10 05:09:00,85.055,85.055,85.025,85.04,75800000.0
2009-11-10 05:10:00,85.04,85.04,85.015,85.015,261400000.0
2009-11-10 05:11:00,85.01,85.015,84.995,85.01,215600000.0
2009-11-10 05:12:00,85.01,85.02,84.995,85.015,181800000.0
2009-11-10 05:13:00,85.015,85.015,85.0,85.015,128300000.0
2009-11-10 05:14:00,85.01,85.015,85.0,85.0,149500000.0
2009-11-10 05:15:00,85.0,85.02,85.0,85.015,112400000.0
2009-11-10 05:16:00,85.01,85.03,85.0,85.0,221000000.0
2009-11-10 05:17:00,85.0,85.01,85.0,85.01,91700000.0
2009-11-10 05:18:00,85.01,85.02,85.005,85.01,172300000.0
2009-11-10 05:19:00,85.01,85.025,85.01,85.025,98800000.0
2009-11-10 05:20:00,85.02,85.025,85.02,85.025,47300000.0
2009-11-10 05:21:00,85.025,85.035,85.015,85.015,242500000.0
2009-11-10 05:22:00,85.015,85.025,85.01,85.01,402900000.0
2009-11-10 05:23:00,85.01,85.02,85.01,85.02,153100000.0
2009-11-10 05:24:00,85.02,85.02,85.015,85.02,108600000.0
2009-11-10 05:25:00,85.02,85.02,84.995,84.995,172900000.0
2009-11-10 05:26:00,85.0,85.02,84.995,85.0,113900000.0
2009-11-10 05:27:00,85.0,85.01,84.995,85.01,105200000.0
2009-11-10 05:28:00,85.01,85.015,85.01,85.01,170000000.0
2009-11-10 05:29:00,85.005,85.015,85.005,85.01,84000001.0
2009-11-10 05:30:00,85.015,85.015,85.0,85.0,96100000.0
2009-11-10 05:31:00,85.005,85.01,85.005,85.005,52100000.0
2009-11-10 05:32:00,85.005,85.01,85.005,85.01,43300000.0
2009-11-10 05:33:00,85.01,85.04,85.01,85.04,83900000.0
2009-11-10 05:34:00,85.04,85.04,85.02,85.025,78200000.0
2009-11-10 05:35:00,85.025,85.07,85.025,85.07,179400000.0
2009-11-10 05:36:00,85.07,85.07,85.06,85.07,127600000.0
2009-11-10 05:37:00,85.075,85.085,85.07,85.075,176200000.0
2009-11-10 05:38:00,85.075,85.085,85.075,85.075,91900000.0
2009-11-10 05:39:00,85.075,85.075,85.05,85.05,186900000.0
2009-11-10 05:40:00,85.05,85.075,85.035,85.05,312900000.0
2009-11-10 05:41:00,85.05,85.05,85.03,85.035,162900000.0
2009-11-10 05:42:00,85.035,85.04,85.035,85.035,70700000.0
2009-11-10 05:43:00,85.04,85.05,85.025,85.035,142300000.0
2009-11-10 05:44:00,85.035,85.055,85.03,85.03,239400000.0
2009-11-10 05:45:00,85.03,85.06,85.03,85.06,481500000.0
2009-11-10 05:46:00,85.06,85.06,85.035,85.045,393600000.0
2009-11-10 05:47:00,85.045,85.045,85.035,85.04,139400000.0
2009-11-10 05:48:00,85.04,85.04,85.02,85.025,143900000.0
2009-11-10 05:49:00,85.025,85.045,85.025,85.04,94100000.0
2009-11-10 05:50:00,85.04,85.045,85.035,85.04,93600000.0
2009-11-10 05:51:00,85.04,85.045,85.02,85.035,210000000.0
2009-11-10 05:52:00,85.045,85.05,85.02,85.035,205500000.0
2009-11-10 05:53:00,85.035,85.045,85.03,85.035,117200000.0
2009-11-10 05:54:00,85.035,85.045,85.03,85.03,29200000.0
2009-11-10 05:55:00,85.03,85.05,85.03,85.05,95600000.0
2009-11-10 05:56:00,85.05,85.075,85.05,85.065,106800000.0
2009-11-10 05:57:00,85.06,85.065,85.06,85.065,14700000.0
2009-11-10 05:58:00,85.065,85.065,85.05,85.05,43000000.0
2009-11-10 05:59:00,85.05,85.05,85.04,85.045,198800000.0
2009-11-10 06:00:00,85.045,85.065,85.045,85.06,158000000.0
2009-11-10 06:01:00,85.06,85.06,85.05,85.05,237400000.0
2009-11-10 06:02:00,85.05,85.055,85.045,85.055,195800000.0
2009-11-10 06:03:00,85.055,85.06,85.05,85.05,115600000.0
2009-11-10 06:04:00,85.055,85.06,85.055,85.06,152700000.0
2009-11-10 06:05:00,85.055,85.065,85.045,85.05,124700000.0
2009-11-10 06:06:00,85.05,85.06,85.045,85.045,140200000.0
2009-11-10 06:07:00,85.045,85.055,85.045,85.05,75200000.0
2009-11-10 06:08:00,85.05,85.05,85.045,85.045,102000000.0
2009-11-10 06:09:00,85.055,85.07,85.055,85.065,106700000.0
2009-11-10 06:10:00,85.07,85.07,85.06,85.06,98500000.0
2009-11-10 06:11:00,85.065,85.07,85.065,85.065,109100000.0
2009-11-10 06:12:00,85.065,85.07,85.05,85.055,184900000.0
2009-11-10 06:13:00,85.055,85.065,85.055,85.065,24700000.0
2009-11-10 06:14:00,85.065,85.07,85.055,85.07,149800000.0
2009-11-10 06:15:00,85.07,85.07,85.06,85.07,292400000.0
2009-11-10 06:16:00,85.065,85.075,85.065,85.065,213000000.0
2009-11-10 06:17:00,85.065,85.07,85.065,85.07,200000000.0
2009-11-10 06:18:00,85.07,85.07,85.06,85.07,169800000.0
2009-11-10 06:19:00,85.07,85.075,85.07,85.075,46900000.0
2009-11-10 06:20:00,85.075,85.075,85.07,85.07,66900000.0
2009-11-10 06:21:00,85.075,85.085,85.07,85.07,114700000.0
2009-11-10 06:22:00,85.065,85.08,85.065,85.08,107000000.0
2009-11-10 06:23:00,85.08,85.085,85.07,85.075,187900000.0
2009-11-10 06:24:00,85.075,85.085,85.075,85.085,193200000.0
2009-11-10 06:25:00,85.085,85.085,85.065,85.065,95500000.0
2009-11-10 06:26:00,85.065,85.07,85.065,85.07,57900000.0
2009-11-10 06:27:00,85.065,85.07,85.05,85.055,179100000.0
2009-11-10 06:28:00,85.055,85.06,85.055,85.06,97400000.0
2009-11-10 06:29:00,85.06,85.06,85.05,85.055,143600000.0
2009-11-10 06:30:00,85.055,85.065,85.055,85.065,137400000.0
2009-11-10 06:31:00,85.065,85.065,85.055,85.065,90400000.0
2009-11-10 06:32:00,85.065,85.075,85.065,85.075,70200000.0
2009-11-10 06:33:00,85.07,85.07,85.055,85.055,68600000.0
2009-11-10 06:34:00,85.055,85.055,85.05,85.05,41000000.0
2009-11-10 06:35:00,85.045,85.045,85.02,85.02,67600000.0
2009-11-10 06:36:00,85.02,85.025,85.02,85.02,75000000.0
2009-11-10 06:37:00,85.02,85.025,85.02,85.02,16000000.0
2009-11-10 06:38:00,85.02,85.03,85.02,85.03,104800000.0
2009-11-10 06:39:00,85.03,85.03,85.015,85.02,63200000.0
2009-11-10 06:40:00,85.02,85.02,85.015,85.02,4400000.0
2009-11-10 06:41:00,85.02,85.03,85.02,85.03,138100000.0
2009-11-10 06:42:00,85.03,85.03,85.015,85.015,152700000.0
2009-11-10 06:43:00,85.015,85.015,85.015,85.015,11300000.0
2009-11-10 06:44:00,85.015,85.025,85.015,85.015,55800000.0
2009-11-10 06:45:00,85.015,85.04,85.015,85.035,371500000.0
2009-11-10 06:46:00,85.035,85.045,85.035,85.045,167600000.0
2009-11-10 06:47:00,85.045,85.06,85.035,85.06,76800000.0
2009-11-10 06:48:00,85.055,85.055,85.045,85.045,118800000.0
2009-11-10 06:49:00,85.045,85.055,85.045,85.045,64700000.0
2009-11-10 06:50:00,85.045,85.045,85.045,85.045,285100000.0
2009-11-10 06:51:00,85.045,85.045,85.045,85.045,6400000.0
2009-11-10 06:52:00,85.04,85.045,85.04,85.045,21900000.0
2009-11-10 06:53:00,85.05,85.05,85.035,85.035,25600000.0
2009-11-10 06:54:00,85.04,85.065,85.04,85.06,140900000.0
2009-11-10 06:55:00,85.06,85.06,85.035,85.035,161000000.0
2009-11-10 06:56:00,85.035,85.035,85.035,85.035,95200000.0
2009-11-10 06:57:00,85.035,85.035,85.035,85.035,86200000.0
2009-11-10 06:58:00,85.035,85.035,85.035,85.035,50500000.0
2009-11-10 06:59:00,85.035,85.035,85.02,85.025,163700000.0
2009-11-10 07:00:00,85.02,85.025,85.005,85.005,197400000.0
2009-11-10 07:01:00,85.005,85.01,85.0,85.0,132000000.0
2009-11-10 07:02:00,85.0,85.01,85.0,85.01,55800000.0
2009-11-10 07:03:00,85.01,85.01,85.0,85.005,135200000.0
2009-11-10 07:04:00,85.005,85.01,85.0,85.005,133500000.0
2009-11-10 07:05:00,85.005,85.01,85.005,85.005,110600000.0
2009-11-10 07:06:00,85.005,85.005,84.995,85.005,130900000.0
2009-11-10 07:07:00,85.005,85.01,85.005,85.005,51400000.0
2009-11-10 07:08:00,85.005,85.005,84.945,84.95,330900000.0
2009-11-10 07:09:00,84.95,84.975,84.945,84.965,241900000.0
2009-11-10 07:10:00,84.965,84.965,84.94,84.955,340900000.0
2009-11-10 07:11:00,84.955,84.96,84.935,84.935,243100000.0
2009-11-10 07:12:00,84.935,84.95,84.935,84.94,250000000.0
2009-11-10 07:13:00,84.945,84.945,84.89,84.905,454500000.0
2009-11-10 07:14:00,84.905,84.955,84.905,84.95,285300000.0
2009-11-10 07:15:00,84.95,84.95,84.835,84.845,341400000.0
2009-11-10 07:16:00,84.845,84.885,84.84,84.865,382400000.0
2009-11-10 07:17:00,84.865,84.885,84.865,84.88,320600000.0
2009-11-10 07:18:00,84.88,84.895,84.875,84.885,172200000.0
2009-11-10 07:19:00,84.89,84.89,84.885,84.885,188300000.0
2009-11-10 07:20:00,84.885,84.9,84.885,84.895,208700000.0
2009-11-10 07:21:00,84.895,84.905,84.88,84.905,186000000.0
2009-11-10 07:22:00,84.905,84.915,84.89,84.895,269600000.0
2009-11-10 07:23:00,84.895,84.915,84.895,84.91,339200000.0
2009-11-10 07:24:00,84.915,84.915,84.89,84.905,213700000.0
2009-11-10 07:25:00,84.905,84.91,84.905,84.905,199000000.0
2009-11-10 07:26:00,84.905,84.95,84.895,84.945,302700000.0
2009-11-10 07:27:00,84.935,84.935,84.905,84.91,385500000.0
2009-11-10 07:28:00,84.91,84.915,84.865,84.865,172200000.0
2009-11-10 07:29:00,84.865,84.865,84.825,84.83,210600000.0
2009-11-10 07:30:00,84.83,84.835,84.815,84.83,310800000.0
2009-11-10 07:31:00,84.83,84.835,84.825,84.835,107900000.0
2009-11-10 07:32:00,84.835,84.855,84.82,84.855,193800000.0
2009-11-10 07:33:00,84.86,84.895,84.86,84.89,198600000.0
2009-11-10 07:34:00,84.895,84.9,84.885,84.89,267700000.0
2009-11-10 07:35:00,84.895,84.9,84.895,84.895,98800000.0
2009-11-10 07:36:00,84.895,84.895,84.835,84.835,293400000.0
2009-11-10 07:37:00,84.835,84.84,84.77,84.78,339800000.0
2009-11-10 07:38:00,84.775,84.78,84.745,84.78,272400000.0
2009-11-10 07:39:00,84.78,84.785,84.745,84.77,351800000.0
2009-11-10 07:40:00,84.77,84.8,84.77,84.775,352300000.0
2009-11-10 07:41:00,84.775,84.78,84.745,84.745,294900000.0
2009-11-10 07:42:00,84.745,84.75,84.71,84.725,224800000.0
2009-11-10 07:43:00,84.715,84.715,84.65,84.665,319900000.0
2009-11-10 07:44:00,84.665,84.685,84.655,84.66,285500000.0
2009-11-10 07:45:00,84.66,84.675,84.655,84.655,250100000.0
2009-11-10 07:46:00,84.645,84.65,84.625,84.635,233500000.0
2009-11-10 07:47:00,84.645,84.65,84.535,84.56,305200000.0
2009-11-10 07:48:00,84.56,84.675,84.56,84.65,259100000.0
2009-11-10 07:49:00,84.665,84.67,84.605,84.62,263600000.0
2009-11-10 07:50:00,84.615,84.64,84.58,84.64,343200000.0
2009-11-10 07:51:00,84.64,84.67,84.64,84.66,370500000.0
2009-11-10 07:52:00,84.66,84.685,84.655,84.67,149200000.0
2009-11-10 07:53:00,84.67,84.705,84.66,84.7,121800000.0
2009-11-10 07:54:00,84.7,84.705,84.68,84.7,94300000.0
2009-11-10 07:55:00,84.7,84.71,84.685,84.71,55600000.0
2009-11-10 07:56:00,84.71,84.725,84.7,84.705,139500000.0
2009-11-10 07:57:00,84.7,84.74,84.695,84.74,50500000.0
2009-11-10 07:58:00,84.74,84.74,84.705,84.71,167900000.0
2009-11-10 07:59:00,84.715,84.73,84.71,84.725,160600000.0
2009-11-10 08:00:00,84.725,84.74,84.725,84.74,214400000.0
2009-11-10 08:01:00,84.74,84.755,84.715,84.74,330300000.0
2009-11-10 08:02:00,84.74,84.74,84.725,84.725,169100000.0
2009-11-10 08:03:00,84.725,84.725,84.71,84.715,116200000.0
2009-11-10 08:04:00,84.715,84.72,84.71,84.715,91900000.0
2009-11-10 08:05:00,84.72,84.775,84.72,84.735,259000000.0
2009-11-10 08:06:00,84.735,84.765,84.73,84.76,165200000.0
2009-11-10 08:07:00,84.76,84.76,84.725,84.735,144500000.0
2009-11-10 08:08:00,84.735,84.745,84.725,84.745,119500000.0
2009-11-10 08:09:00,84.745,84.755,84.725,84.75,144200000.0
2009-11-10 08:10:00,84.75,84.775,84.75,84.77,219400000.0
2009-11-10 08:11:00,84.77,84.78,84.76,84.76,247000000.0
2009-11-10 08:12:00,84.76,84.765,84.75,84.755,244500000.0
2009-11-10 08:13:00,84.755,84.855,84.755,84.855,542100000.0
2009-11-10 08:14:00,84.855,84.855,84.815,84.845,275600000.0
2009-11-10 08:15:00,84.845,84.85,84.82,84.825,224600000.0
2009-11-10 08:16:00,84.825,84.9,84.825,84.89,250900000.0
2009-11-10 08:17:00,84.89,84.93,84.89,84.91,392500000.0
2009-11-10 08:18:00,84.915,84.915,84.88,84.88,132900000.0
2009-11-10 08:19:00,84.88,84.88,84.86,84.87,150800000.0
2009-11-10 08:20:00,84.87,84.875,84.835,84.87,281900000.0
2009-11-10 08:21:00,84.87,84.87,84.87,84.87,28000000.0
2009-11-10 08:22:00,84.87,84.87,84.86,84.87,102500000.0
2009-11-10 08:23:00,84.87,84.94,84.86,84.94,195900000.0
2009-11-10 08:24:00,84.93,84.95,84.89,84.95,113500000.0
2009-11-10 08:25:00,84.95,84.95,84.915,84.925,133900000.0
2009-11-10 08:26:00,84.93,84.935,84.92,84.93,150000000.0
2009-11-10 08:27:00,84.93,84.935,84.885,84.9,311600000.0
2009-11-10 08:28:00,84.9,84.9,84.89,84.89,160600000.0
2009-11-10 08:29:00,84.89,84.895,84.88,84.88,197000000.0
2009-11-10 08:30:00,84.88,84.89,84.85,84.85,239200000.0
2009-11-10 08:31:00,84.85,84.85,84.835,84.845,208500000.0
2009-11-10 08:32:00,84.845,84.845,84.825,84.825,137400000.0
2009-11-10 08:33:00,84.825,84.825,84.8,84.8,140600000.0
2009-11-10 08:34:00,84.795,84.805,84.795,84.795,135600000.0
2009-11-10 08:35:00,84.795,84.795,84.795,84.795,32800000.0
2009-11-10 08:36:00,84.795,84.82,84.795,84.82,314500000.0
2009-11-10 08:37:00,84.82,84.855,84.815,84.85,232400000.0
2009-11-10 08:38:00,84.855,84.87,84.855,84.86,149200000.0
2009-11-10 08:39:00,84.86,84.86,84.845,84.845,57700000.0
2009-11-10 08:40:00,84.85,84.86,84.84,84.84,97100000.0
2009-11-10 08:41:00,84.84,84.85,84.835,84.835,120900000.0
2009-11-10 08:42:00,84.835,84.84,84.815,84.815,99200000.0
2009-11-10 08:43:00,84.815,84.83,84.815,84.82,143200000.0
2009-11-10 08:44:00,84.82,84.82,84.805,84.815,133600000.0
2009-11-10 08:45:00,84.82,84.82,84.805,84.805,60800000.0
2009-11-10 08:46:00,84.805,84.815,84.805,84.815,95200000.0
2009-11-10 08:47:00,84.815,84.835,84.815,84.835,97100000.0
2009-11-10 08:48:00,84.835,84.86,84.835,84.85,69500000.0
2009-11-10 08:49:00,84.85,84.86,84.845,84.86,151300000.0
2009-11-10 08:50:00,84.86,84.87,84.855,84.86,150000000.0
2009-11-10 08:51:00,84.865,84.87,84.86,84.86,68600000.0
2009-11-10 08:52:00,84.86,84.86,84.845,84.845,41900000.0
2009-11-10 08:53:00,84.845,84.855,84.84,84.85,152300000.0
2009-11-10 08:54:00,84.85,84.87,84.85,84.865,238500000.0
2009-11-10 08:55:00,84.865,84.895,84.865,84.885,328200000.0
2009-11-10 08:56:00,84.89,84.91,84.875,84.91,320000000.0
2009-11-10 08:57:00,84.905,84.935,84.905,84.935,178300000.0
2009-11-10 08:58:00,84.935,84.96,84.935,84.955,131100000.0
2009-11-10 08:59:00,84.955,85.025,84.955,85.0,410400000.0
2009-11-10 09:00:00,85.0,85.015,85.0,85.0,189900000.0
2009-11-10 09:01:00,85.0,85.01,84.975,84.975,348100000.0
2009-11-10 09:02:00,84.975,84.975,84.935,84.935,276900000.0
2009-11-10 09:03:00,84.935,84.935,84.9,84.91,291100000.0
2009-11-10 09:04:00,84.91,84.935,84.905,84.91,337100000.0
2009-11-10 09:05:00,84.915,84.92,84.895,84.895,323900000.0
2009-11-10 09:06:00,84.895,84.9,84.885,84.89,151900000.0
2009-11-10 09:07:00,84.89,84.89,84.855,84.86,505400000.0
2009-11-10 09:08:00,84.86,84.86,84.835,84.835,240700000.0
2009-11-10 09:09:00,84.835,84.845,84.825,84.845,186800000.0
2009-11-10 09:10:00,84.845,84.855,84.84,84.85,432500000.0
2009-11-10 09:11:00,84.85,84.88,84.845,84.88,405500000.0
2009-11-10 09:12:00,84.88,84.88,84.855,84.86,410200000.0
2009-11-10 09:13:00,84.865,84.885,84.865,84.88,308500000.0
2009-11-10 09:14:00,84.88,84.905,84.88,84.905,194800000.0
2009-11-10 09:15:00,84.905,84.935,84.905,84.92,346900000.0
2009-11-10 09:16:00,84.92,84.94,84.895,84.91,372800000.0
2009-11-10 09:17:00,84.91,84.91,84.88,84.9,239500000.0
2009-11-10 09:18:00,84.895,84.925,84.89,84.925,257800000.0
2009-11-10 09:19:00,84.925,84.925,84.895,84.905,469399997.0
2009-11-10 09:20:00,84.905,84.91,84.875,84.88,353300000.0
2009-11-10 09:21:00,84.88,84.89,84.88,84.89,351999999.0
2009-11-10 09:22:00,84.89,84.89,84.875,84.875,352300000.0
2009-11-10 09:23:00,84.875,84.875,84.85,84.85,244300000.0
2009-11-10 09:24:00,84.855,84.865,84.85,84.855,295400000.0
2009-11-10 09:25:00,84.855,84.86,84.83,84.84,449900000.0
2009-11-10 09:26:00,84.84,84.84,84.83,84.83,136300000.0
2009-11-10 09:27:00,84.83,84.855,84.83,84.85,182800000.0
2009-11-10 09:28:00,84.86,84.895,84.845,84.89,287800000.0
2009-11-10 09:29:00,84.885,84.905,84.87,84.895,380800000.0
2009-11-10 09:30:00,84.895,84.895,84.87,84.885,269800000.0
2009-11-10 09:31:00,84.885,84.89,84.875,84.875,173200000.0
2009-11-10 09:32:00,84.875,84.89,84.87,84.89,70800000.0
2009-11-10 09:33:00,84.885,84.9,84.865,84.88,178400000.0
2009-11-10 09:34:00,84.88,84.905,84.875,84.875,240300000.0
2009-11-10 09:35:00,84.875,84.91,84.875,84.905,168800000.0
2009-11-10 09:36:00,84.905,84.905,84.885,84.895,136300000.0
2009-11-10 09:37:00,84.895,84.895,84.875,84.875,202200000.0
2009-11-10 09:38:00,84.875,84.905,84.875,84.905,303800000.0
2009-11-10 09:39:00,84.905,84.915,84.895,84.915,237300000.0
2009-11-10 09:40:00,84.915,84.915,84.89,84.89,280000000.0
2009-11-10 09:41:00,84.885,84.895,84.88,84.89,218100000.0
2009-11-10 09:42:00,84.885,84.9,84.885,84.89,211800000.0
2009-11-10 09:43:00,84.89,84.895,84.865,84.865,171100000.0
2009-11-10 09:44:00,84.865,84.875,84.865,84.875,89600000.0
2009-11-10 09:45:00,84.875,84.895,84.86,84.895,207100000.0
2009-11-10 09:46:00,84.895,84.925,84.89,84.895,174700000.0
2009-11-10 09:47:00,84.895,84.905,84.875,84.905,154700000.0
2009-11-10 09:48:00,84.905,84.91,84.89,84.89,169300000.0
2009-11-10 09:49:00,84.89,84.895,84.875,84.875,97800000.0
2009-11-10 09:50:00,84.875,84.875,84.86,84.875,130400000.0
2009-11-10 09:51:00,84.875,84.875,84.855,84.865,235400000.0
2009-11-10 09:52:00,84.865,84.865,84.855,84.855,284700000.0
2009-11-10 09:53:00,84.855,84.855,84.835,84.835,450900000.0
2009-11-10 09:54:00,84.84,84.84,84.815,84.825,259200000.0
2009-11-10 09:55:00,84.815,84.825,84.8,84.8,209300000.0
2009-11-10 09:56:00,84.8,84.825,84.795,84.82,204700000.0
2009-11-10 09:57:00,84.825,84.85,84.825,84.845,168500000.0
2009-11-10 09:58:00,84.845,84.845,84.825,84.83,216000000.0
2009-11-10 09:59:00,84.83,84.85,84.8,84.81,215800000.0
2009-11-10 10:00:00,84.805,84.825,84.805,84.825,311000000.0
2009-11-10 10:01:00,84.82,84.825,84.79,84.815,364500000.0
2009-11-10 10:02:00,84.815,84.84,84.815,84.82,382900000.0
2009-11-10 10:03:00,84.82,84.83,84.82,84.82,190900000.0
2009-11-10 10:04:00,84.82,84.84,84.82,84.825,232000000.0
2009-11-10 10:05:00,84.82,84.82,84.82,84.82,77400000.0
2009-11-10 10:06:00,84.82,84.82,84.77,84.775,218900000.0
2009-11-10 10:07:00,84.775,84.79,84.745,84.765,348800000.0
2009-11-10 10:08:00,84.765,84.765,84.73,84.73,353900000.0
2009-11-10 10:09:00,84.73,84.74,84.7,84.7,592799999.0
2009-11-10 10:10:00,84.7,84.705,84.665,84.665,436500000.0
2009-11-10 10:11:00,84.665,84.69,84.66,84.68,615800000.0
2009-11-10 10:12:00,84.68,84.705,84.68,84.705,241100000.0
2009-11-10 10:13:00,84.695,84.745,84.68,84.735,389600000.0
2009-11-10 10:14:00,84.735,84.75,84.7,84.725,389800000.0
2009-11-10 10:15:00,84.725,84.775,84.725,84.77,579100000.0
2009-11-10 10:16:00,84.77,84.775,84.745,84.75,379200000.0
2009-11-10 10:17:00,84.75,84.755,84.73,84.735,457300000.0
2009-11-10 10:18:00,84.735,84.735,84.705,84.715,479500000.0
2009-11-10 10:19:00,84.715,84.715,84.67,84.685,239700000.0
2009-11-10 10:20:00,84.685,84.73,84.685,84.73,310900000.0
2009-11-10 10:21:00,84.73,84.785,84.73,84.785,501000001.0
2009-11-10 10:22:00,84.785,84.785,84.755,84.76,437200000.0
2009-11-10 10:23:00,84.755,84.765,84.725,84.725,246100000.0
2009-11-10 10:24:00,84.725,84.75,84.715,84.72,253800000.0
2009-11-10 10:25:00,84.715,84.74,84.705,84.72,327100000.0
2009-11-10 10:26:00,84.715,84.735,84.71,84.735,309000000.0
2009-11-10 10:27:00,84.735,84.74,84.695,84.725,207700000.0
2009-11-10 10:28:00,84.725,84.725,84.69,84.695,170100000.0
2009-11-10 10:29:00,84.695,84.71,84.695,84.7,282600000.0
2009-11-10 10:30:00,84.7,84.705,84.695,84.695,147900000.0
2009-11-10 10:31:00,84.695,84.715,84.69,84.695,265300000.0
2009-11-10 10:32:00,84.695,84.695,84.66,84.675,258000000.0
2009-11-10 10:33:00,84.67,84.67,84.64,84.66,224500000.0
2009-11-10 10:34:00,84.655,84.67,84.635,84.655,375100000.0
2009-11-10 10:35:00,84.655,84.665,84.635,84.665,348200000.0
2009-11-10 10:36:00,84.665,84.685,84.655,84.655,316000000.0
2009-11-10 10:37:00,84.655,84.68,84.655,84.67,411700000.0
2009-11-10 10:38:00,84.67,84.675,84.645,84.67,343200000.0
2009-11-10 10:39:00,84.675,84.685,84.66,84.67,177100000.0
2009-11-10 10:40:00,84.67,84.705,84.67,84.7,301200000.0
2009-11-10 10:41:00,84.705,84.735,84.7,84.73,149900000.0
2009-11-10 10:42:00,84.73,84.755,84.715,84.715,199000000.0
2009-11-10 10:43:00,84.715,84.745,84.715,84.74,274800000.0
2009-11-10 10:44:00,84.745,84.745,84.72,84.74,158600000.0
2009-11-10 10:45:00,84.745,84.765,84.745,84.76,108300000.0
2009-11-10 10:46:00,84.755,84.82,84.755,84.82,235400000.0
2009-11-10 10:47:00,84.815,84.835,84.785,84.81,305600000.0
2009-11-10 10:48:00,84.815,84.82,84.795,84.795,323200001.0
2009-11-10 10:49:00,84.795,84.82,84.795,84.81,297400000.0
2009-11-10 10:50:00,84.805,84.82,84.805,84.815,242900000.0
2009-11-10 10:51:00,84.815,84.86,84.815,84.825,223800000.0
2009-11-10 10:52:00,84.825,84.83,84.805,84.83,370300000.0
2009-11-10 10:53:00,84.835,84.835,84.79,84.79,69200000.0
2009-11-10 10:54:00,84.795,84.81,84.785,84.795,503300000.0
2009-11-10 10:55:00,84.795,84.83,84.79,84.805,342100000.0
2009-11-10 10:56:00,84.805,84.82,84.795,84.81,289600000.0
2009-11-10 10:57:00,84.81,84.81,84.775,84.78,256400000.0
2009-11-10 10:58:00,84.78,84.81,84.775,84.81,126300000.0
2009-11-10 10:59:00,84.81,84.815,84.785,84.805,162200000.0
2009-11-10 11:00:00,84.805,84.84,84.805,84.825,315200000.0
2009-11-10 11:01:00,84.82,84.84,84.82,84.835,297900000.0
2009-11-10 11:02:00,84.835,84.835,84.805,84.82,360700000.0
2009-11-10 11:03:00,84.825,84.83,84.81,84.825,201500000.0
2009-11-10 11:04:00,84.82,84.83,84.8,84.81,193700000.0
2009-11-10 11:05:00,84.815,84.815,84.805,84.805,125400000.0
2009-11-10 11:06:00,84.805,84.82,84.805,84.805,58600000.0
2009-11-10 11:07:00,84.8,84.815,84.795,84.8,127500000.0
2009-11-10 11:08:00,84.805,84.805,84.79,84.805,196500000.0
2009-11-10 11:09:00,84.8,84.815,84.795,84.805,94700000.0
2009-11-10 11:10:00,84.805,84.84,84.805,84.84,202700000.0
2009-11-10 11:11:00,84.84,84.86,84.84,84.855,280700000.0
2009-11-10 11:12:00,84.855,84.87,84.845,84.855,216400000.0
2009-11-10 11:13:00,84.855,84.895,84.855,84.89,230300000.0
2009-11-10 11:14:00,84.89,84.905,84.885,84.9,56800000.0
2009-11-10 11:15:00,84.9,84.93,84.895,84.92,334600000.0
2009-11-10 11:16:00,84.92,84.925,84.92,84.925,109700000.0
2009-11-10 11:17:00,84.925,84.94,84.925,84.935,141400000.0
2009-11-10 11:18:00,84.935,84.955,84.91,84.915,287200000.0
2009-11-10 11:19:00,84.91,84.92,84.87,84.87,153000000.0
2009-11-10 11:20:00,84.865,84.875,84.855,84.87,417100000.0
2009-11-10 11:21:00,84.87,84.87,84.83,84.83,273100000.0
2009-11-10 11:22:00,84.83,84.875,84.83,84.86,277100000.0
2009-11-10 11:23:00,84.86,84.885,84.855,84.875,377500000.0
2009-11-10 11:24:00,84.875,84.88,84.865,84.865,261900000.0
2009-11-10 11:25:00,84.865,84.89,84.855,84.885,515300000.0
2009-11-10 11:26:00,84.885,84.905,84.885,84.895,243100000.0
2009-11-10 11:27:00,84.9,84.91,84.895,84.91,309400000.0
2009-11-10 11:28:00,84.905,84.905,84.875,84.88,341000000.0
2009-11-10 11:29:00,84.88,84.885,84.875,84.875,301400000.0
2009-11-10 11:30:00,84.875,84.895,84.86,84.89,317300000.0
2009-11-10 11:31:00,84.89,84.91,84.875,84.895,219500000.0
2009-11-10 11:32:00,84.89,84.895,84.875,84.895,163900000.0
2009-11-10 11:33:00,84.89,84.92,84.89,84.915,285900000.0
2009-11-10 11:34:00,84.91,84.925,84.905,84.915,192200000.0
2009-11-10 11:35:00,84.915,84.92,84.905,84.915,272399999.0
2009-11-10 11:36:00,84.915,84.92,84.89,84.915,312000000.0
2009-11-10 11:37:00,84.92,84.92,84.865,84.87,400700000.0
2009-11-10 11:38:00,84.87,84.895,84.865,84.89,231400000.0
2009-11-10 11:39:00,84.89,84.89,84.88,84.885,89800000.0
2009-11-10 11:40:00,84.885,84.9,84.885,84.89,167600000.0
2009-11-10 11:41:00,84.89,84.895,84.885,84.895,260400000.0
2009-11-10 11:42:00,84.89,84.92,84.89,84.9,325500000.0
2009-11-10 11:43:00,84.9,84.905,84.9,84.905,255300000.0
2009-11-10 11:44:00,84.905,84.935,84.905,84.925,196200000.0
2009-11-10 11:45:00,84.925,84.94,84.92,84.94,343000000.0
2009-11-10 11:46:00,84.94,84.955,84.94,84.955,112600000.0
2009-11-10 11:47:00,84.955,84.955,84.915,84.925,219700000.0
2009-11-10 11:48:00,84.925,84.94,84.92,84.925,264900000.0
2009-11-10 11:49:00,84.925,84.94,84.915,84.94,360600001.0
2009-11-10 11:50:00,84.935,84.935,84.915,84.915,327900000.0
2009-11-10 11:51:00,84.915,84.925,84.91,84.91,180300000.0
2009-11-10 11:52:00,84.905,84.93,84.905,84.93,231000000.0
2009-11-10 11:53:00,84.93,84.945,84.93,84.945,168100000.0
2009-11-10 11:54:00,84.945,84.96,84.945,84.96,52500000.0
2009-11-10 11:55:00,84.96,84.96,84.95,84.95,58300000.0
2009-11-10 11:56:00,84.95,84.95,84.945,84.95,32800000.0
2009-11-10 11:57:00,84.945,84.95,84.935,84.935,68200000.0
2009-11-10 11:58:00,84.94,84.945,84.93,84.94,182300000.0
2009-11-10 11:59:00,84.935,84.985,84.935,84.98,223100000.0
2009-11-10 12:00:00,84.975,84.975,84.88,84.9,399900000.0
2009-11-10 12:01:00,84.89,84.895,84.815,84.815,356100000.0
2009-11-10 12:02:00,84.815,84.82,84.75,84.775,497800000.0
2009-11-10 12:03:00,84.775,84.805,84.775,84.805,339800000.0
2009-11-10 12:04:00,84.805,84.85,84.795,84.85,286600000.0
2009-11-10 12:05:00,84.85,84.925,84.85,84.91,315300000.0
2009-11-10 12:06:00,84.91,84.945,84.9,84.915,295100000.0
2009-11-10 12:07:00,84.92,84.95,84.905,84.95,375800000.0
2009-11-10 12:08:00,84.95,84.955,84.915,84.92,410000000.0
2009-11-10 12:09:00,84.915,84.935,84.915,84.925,448800000.0
2009-11-10 12:10:00,84.925,84.975,84.925,84.965,690000000.0
2009-11-10 12:11:00,84.965,85.0,84.935,84.935,624800000.0
2009-11-10 12:12:00,84.935,84.95,84.925,84.945,510700000.0
2009-11-10 12:13:00,84.945,85.07,84.945,85.055,783199999.0
2009-11-10 12:14:00,85.055,85.095,85.045,85.05,537200000.0
2009-11-10 12:15:00,85.045,85.05,85.03,85.05,560600000.0
2009-11-10 12:16:00,85.05,85.06,85.025,85.06,423800000.0
2009-11-10 12:17:00,85.055,85.105,85.045,85.095,340800000.0
2009-11-10 12:18:00,85.095,85.125,85.075,85.115,594300000.0
2009-11-10 12:19:00,85.115,85.12,85.03,85.04,437000000.0
2009-11-10 12:20:00,85.035,85.055,85.01,85.01,293400000.0
2009-11-10 12:21:00,85.015,85.025,84.995,85.01,288200000.0
2009-11-10 12:22:00,85.005,85.055,85.005,85.055,543600000.0
2009-11-10 12:23:00,85.055,85.055,85.03,85.04,280200000.0
2009-11-10 12:24:00,85.04,85.05,85.02,85.02,386600000.0
2009-11-10 12:25:00,85.02,85.03,85.015,85.02,535900000.0
2009-11-10 12:26:00,85.02,85.04,85.015,85.03,377300000.0
2009-11-10 12:27:00,85.025,85.03,85.015,85.015,401000000.0
2009-11-10 12:28:00,85.015,85.03,85.01,85.025,334300000.0
2009-11-10 12:29:00,85.025,85.045,85.02,85.04,303600000.0
2009-11-10 12:30:00,85.04,85.065,85.035,85.065,359100000.0
2009-11-10 12:31:00,85.065,85.145,85.06,85.115,660799999.0
2009-11-10 12:32:00,85.115,85.18,85.115,85.175,616300000.0
2009-11-10 12:33:00,85.175,85.18,85.15,85.155,534500003.0
2009-11-10 12:34:00,85.155,85.23,85.155,85.23,364599999.0
2009-11-10 12:35:00,85.225,85.315,85.225,85.255,791100000.0
2009-11-10 12:36:00,85.255,85.31,85.255,85.305,677100001.0
2009-11-10 12:37:00,85.305,85.315,85.28,85.3,851800000.0
2009-11-10 12:38:00,85.3,85.305,85.265,85.27,449400000.0
2009-11-10 12:39:00,85.275,85.285,85.265,85.28,264000000.0
2009-11-10 12:40:00,85.28,85.32,85.27,85.31,147200000.0
2009-11-10 12:41:00,85.31,85.385,85.31,85.35,404200000.0
2009-11-10 12:42:00,85.345,85.405,85.345,85.385,513100000.0
2009-11-10 12:43:00,85.385,85.385,85.34,85.375,453100000.0
2009-11-10 12:44:00,85.375,85.385,85.365,85.37,432100000.0
2009-11-10 12:45:00,85.365,85.37,85.305,85.305,556400001.0
2009-11-10 12:46:00,85.305,85.35,85.305,85.34,395300000.0
2009-11-10 12:47:00,85.34,85.365,85.34,85.35,266000001.0
2009-11-10 12:48:00,85.35,85.355,85.335,85.355,588500000.0
2009-11-10 12:49:00,85.355,85.375,85.355,85.365,469200000.0
2009-11-10 12:50:00,85.365,85.365,85.33,85.33,271200000.0
2009-11-10 12:51:00,85.33,85.34,85.305,85.305,519900000.0
2009-11-10 12:52:00,85.305,85.325,85.295,85.295,415300000.0
2009-11-10 12:53:00,85.295,85.335,85.295,85.335,524300000.0
2009-11-10 12:54:00,85.33,85.33,85.315,85.325,289500000.0
2009-11-10 12:55:00,85.325,85.375,85.325,85.355,309500000.0
2009-11-10 12:56:00,85.345,85.365,85.345,85.35,283900000.0
2009-11-10 12:57:00,85.35,85.385,85.345,85.37,454899999.0
2009-11-10 12:58:00,85.37,85.42,85.36,85.415,581900001.0
2009-11-10 12:59:00,85.415,85.425,85.385,85.385,330300000.0
2009-11-10 13:00:00,85.385,85.385,85.32,85.335,224100000.0
2009-11-10 13:01:00,85.335,85.335,85.285,85.285,154000000.0
2009-11-10 13:02:00,85.285,85.295,85.275,85.275,243200000.0
2009-11-10 13:03:00,85.285,85.29,85.265,85.285,418900000.0
2009-11-10 13:04:00,85.285,85.31,85.285,85.295,213000000.0
2009-11-10 13:05:00,85.295,85.32,85.29,85.31,221800000.0
2009-11-10 13:06:00,85.31,85.32,85.305,85.305,68100000.0
2009-11-10 13:07:00,85.305,85.315,85.3,85.315,182100000.0
2009-11-10 13:08:00,85.31,85.33,85.31,85.32,113100000.0
2009-11-10 13:09:00,85.315,85.34,85.305,85.33,275000000.0
2009-11-10 13:10:00,85.33,85.33,85.315,85.325,204100000.0
2009-11-10 13:11:00,85.32,85.365,85.32,85.355,369400000.0
2009-11-10 13:12:00,85.355,85.365,85.335,85.335,297200000.0
2009-11-10 13:13:00,85.34,85.35,85.335,85.345,247900000.0
2009-11-10 13:14:00,85.345,85.345,85.32,85.32,313600000.0
2009-11-10 13:15:00,85.32,85.335,85.315,85.325,287800000.0
2009-11-10 13:16:00,85.325,85.335,85.325,85.335,268500000.0
2009-11-10 13:17:00,85.335,85.335,85.32,85.325,171200000.0
2009-11-10 13:18:00,85.325,85.33,85.305,85.33,375100002.0
2009-11-10 13:19:00,85.325,85.325,85.315,85.315,583000000.0
2009-11-10 13:20:00,85.315,85.335,85.305,85.305,357300000.0
2009-11-10 13:21:00,85.295,85.295,85.275,85.275,384400000.0
2009-11-10 13:22:00,85.275,85.28,85.255,85.275,387800000.0
2009-11-10 13:23:00,85.275,85.275,85.265,85.27,94100000.0
2009-11-10 13:24:00,85.27,85.305,85.27,85.28,209500000.0
2009-11-10 13:25:00,85.28,85.28,85.25,85.25,125200000.0
2009-11-10 13:26:00,85.255,85.28,85.255,85.275,188800000.0
2009-11-10 13:27:00,85.275,85.3,85.255,85.26,278400000.0
2009-11-10 13:28:00,85.255,85.255,85.25,85.255,155800000.0
2009-11-10 13:29:00,85.255,85.255,85.22,85.225,158600000.0
2009-11-10 13:30:00,85.225,85.23,85.225,85.23,125000000.0
2009-11-10 13:31:00,85.235,85.275,85.235,85.275,222000001.0
2009-11-10 13:32:00,85.275,85.32,85.275,85.315,239100000.0
2009-11-10 13:33:00,85.315,85.335,85.315,85.335,263900000.0
2009-11-10 13:34:00,85.35,85.355,85.345,85.35,280900000.0
2009-11-10 13:35:00,85.35,85.35,85.31,85.31,236200000.0
2009-11-10 13:36:00,85.315,85.325,85.31,85.31,167700000.0
2009-11-10 13:37:00,85.315,85.32,85.29,85.29,304500000.0
2009-11-10 13:38:00,85.29,85.3,85.245,85.3,423500000.0
2009-11-10 13:39:00,85.3,85.325,85.295,85.295,347600000.0
2009-11-10 13:40:00,85.295,85.32,85.295,85.315,336500000.0
2009-11-10 13:41:00,85.32,85.355,85.31,85.35,298900000.0
2009-11-10 13:42:00,85.345,85.345,85.325,85.33,125799999.0
2009-11-10 13:43:00,85.325,85.325,85.31,85.31,165900000.0
2009-11-10 13:44:00,85.31,85.33,85.3,85.33,138300000.0
2009-11-10 13:45:00,85.33,85.34,85.315,85.32,272600000.0
2009-11-10 13:46:00,85.315,85.32,85.305,85.31,333900000.0
2009-11-10 13:47:00,85.31,85.32,85.3,85.31,342100000.0
2009-11-10 13:48:00,85.315,85.325,85.31,85.32,123600000.0
2009-11-10 13:49:00,85.315,85.32,85.2,85.21,311200000.0
2009-11-10 13:50:00,85.21,85.225,85.195,85.21,415800000.0
2009-11-10 13:51:00,85.21,85.23,85.195,85.205,229800000.0
2009-11-10 13:52:00,85.205,85.21,85.195,85.205,183500000.0
2009-11-10 13:53:00,85.2,85.205,85.14,85.175,484100000.0
2009-11-10 13:54:00,85.175,85.175,85.155,85.16,210900000.0
2009-11-10 13:55:00,85.16,85.17,85.155,85.16,220100000.0
2009-11-10 13:56:00,85.16,85.175,85.16,85.165,213200000.0
2009-11-10 13:57:00,85.165,85.165,85.14,85.15,376400000.0
2009-11-10 13:58:00,85.155,85.165,85.105,85.11,415800000.0
2009-11-10 13:59:00,85.11,85.115,85.095,85.115,481200000.0
2009-11-10 14:00:00,85.115,85.155,85.115,85.155,415699999.0
2009-11-10 14:01:00,85.16,85.205,85.16,85.205,103200000.0
2009-11-10 14:02:00,85.2,85.21,85.18,85.195,255900000.0
2009-11-10 14:03:00,85.195,85.2,85.165,85.165,350800000.0
2009-11-10 14:04:00,85.165,85.185,85.155,85.185,326300000.0
2009-11-10 14:05:00,85.185,85.21,85.18,85.21,257500000.0
2009-11-10 14:06:00,85.21,85.235,85.21,85.23,276800000.0
2009-11-10 14:07:00,85.235,85.24,85.22,85.225,39300000.0
2009-11-10 14:08:00,85.225,85.23,85.205,85.21,132500000.0
2009-11-10 14:09:00,85.21,85.22,85.21,85.21,21700000.0
2009-11-10 14:10:00,85.21,85.21,85.2,85.205,36000000.0
2009-11-10 14:11:00,85.21,85.21,85.2,85.205,210700000.0
2009-11-10 14:12:00,85.205,85.205,85.17,85.17,339200000.0
2009-11-10 14:13:00,85.175,85.18,85.165,85.165,252100000.0
2009-11-10 14:14:00,85.165,85.175,85.155,85.175,235000000.0
2009-11-10 14:15:00,85.175,85.215,85.165,85.195,299900000.0
2009-11-10 14:16:00,85.195,85.215,85.18,85.19,152000000.0
2009-11-10 14:17:00,85.19,85.2,85.17,85.19,243100000.0
2009-11-10 14:18:00,85.19,85.215,85.175,85.21,442100000.0
2009-11-10 14:19:00,85.21,85.21,85.125,85.14,304700000.0
2009-11-10 14:20:00,85.14,85.16,85.135,85.15,359700000.0
2009-11-10 14:21:00,85.15,85.15,85.14,85.145,278800000.0
2009-11-10 14:22:00,85.145,85.145,85.12,85.13,208500000.0
2009-11-10 14:23:00,85.13,85.155,85.125,85.13,436500000.0
2009-11-10 14:24:00,85.135,85.135,85.105,85.12,224400001.0
2009-11-10 14:25:00,85.12,85.125,85.09,85.1,329199999.0
2009-11-10 14:26:00,85.1,85.14,85.1,85.13,228000000.0
2009-11-10 14:27:00,85.13,85.14,85.125,85.14,239500001.0
2009-11-10 14:28:00,85.14,85.15,85.135,85.15,367200000.0
2009-11-10 14:29:00,85.15,85.15,85.125,85.15,375900000.0
2009-11-10 14:30:00,85.145,85.16,85.13,85.16,620200001.0
2009-11-10 14:31:00,85.155,85.18,85.155,85.17,483600000.0
2009-11-10 14:32:00,85.17,85.175,85.165,85.175,150100000.0
2009-11-10 14:33:00,85.175,85.175,85.07,85.095,275400000.0
2009-11-10 14:34:00,85.1,85.135,85.1,85.135,206400000.0
2009-11-10 14:35:00,85.135,85.145,85.135,85.145,155700000.0
2009-11-10 14:36:00,85.145,85.145,85.115,85.135,154600000.0
2009-11-10 14:37:00,85.13,85.145,85.13,85.14,216500000.0
2009-11-10 14:38:00,85.14,85.16,85.135,85.155,255700000.0
2009-11-10 14:39:00,85.16,85.16,85.145,85.145,330500000.0
2009-11-10 14:40:00,85.145,85.15,85.135,85.14,255700000.0
2009-11-10 14:41:00,85.14,85.15,85.125,85.135,216800000.0
2009-11-10 14:42:00,85.135,85.145,85.125,85.14,241900000.0
2009-11-10 14:43:00,85.135,85.15,85.125,85.125,275500000.0
2009-11-10 14:44:00,85.125,85.135,85.115,85.13,410900000.0
2009-11-10 14:45:00,85.135,85.165,85.13,85.135,321200000.0
2009-11-10 14:46:00,85.135,85.15,85.135,85.145,320700002.0
2009-11-10 14:47:00,85.15,85.16,85.145,85.145,233000000.0
2009-11-10 14:48:00,85.145,85.145,85.11,85.115,186200000.0
2009-11-10 14:49:00,85.12,85.12,85.105,85.11,331100000.0
2009-11-10 14:50:00,85.11,85.12,85.085,85.1,420499999.0
2009-11-10 14:51:00,85.095,85.105,85.085,85.085,222700000.0
2009-11-10 14:52:00,85.09,85.09,85.07,85.07,373700000.0
2009-11-10 14:53:00,85.07,85.07,84.995,85.015,489000000.0
2009-11-10 14:54:00,85.015,85.02,84.985,84.985,439200001.0
2009-11-10 14:55:00,84.985,84.985,84.935,84.945,461800000.0
2009-11-10 14:56:00,84.945,84.955,84.93,84.93,378900000.0
2009-11-10 14:57:00,84.93,84.93,84.905,84.915,308700000.0
2009-11-10 14:58:00,84.905,84.94,84.885,84.895,479200000.0
2009-11-10 14:59:00,84.895,84.915,84.885,84.89,280899999.0
2009-11-10 15:00:00,84.89,84.91,84.87,84.91,454400000.0
2009-11-10 15:01:00,84.91,84.93,84.9,84.93,534100000.0
2009-11-10 15:02:00,84.93,84.955,84.93,84.93,249000000.0
2009-11-10 15:03:00,84.925,84.94,84.915,84.92,220500000.0
2009-11-10 15:04:00,84.915,84.92,84.88,84.895,281300000.0
2009-11-10 15:05:00,84.895,84.895,84.855,84.855,168500000.0
2009-11-10 15:06:00,84.855,84.86,84.84,84.84,235700000.0
2009-11-10 15:07:00,84.84,84.845,84.82,84.83,164500000.0
2009-11-10 15:08:00,84.83,84.855,84.825,84.855,132600000.0
2009-11-10 15:09:00,84.855,84.9,84.85,84.895,253099999.0
2009-11-10 15:10:00,84.895,84.905,84.89,84.9,218900000.0
2009-11-10 15:11:00,84.9,84.9,84.86,84.865,308600000.0
2009-11-10 15:12:00,84.865,84.87,84.845,84.845,232000000.0
2009-11-10 15:13:00,84.845,84.86,84.845,84.85,179400000.0
2009-11-10 15:14:00,84.85,84.86,84.84,84.855,330700000.0
2009-11-10 15:15:00,84.85,84.89,84.85,84.88,262700000.0
2009-11-10 15:16:00,84.875,84.875,84.86,84.865,149500000.0
2009-11-10 15:17:00,84.865,84.92,84.86,84.92,205300000.0
2009-11-10 15:18:00,84.92,84.925,84.885,84.885,301500000.0
2009-11-10 15:19:00,84.885,84.895,84.885,84.89,276000000.0
2009-11-10 15:20:00,84.89,84.895,84.87,84.87,252000000.0
2009-11-10 15:21:00,84.87,84.895,84.855,84.895,240000000.0
2009-11-10 15:22:00,84.895,84.9,84.865,84.87,221400000.0
2009-11-10 15:23:00,84.88,84.895,84.875,84.895,163200000.0
2009-11-10 15:24:00,84.895,84.91,84.89,84.905,113700000.0
2009-11-10 15:25:00,84.905,84.91,84.885,84.905,150300000.0
2009-11-10 15:26:00,84.905,84.925,84.895,84.915,190200000.0
2009-11-10 15:27:00,84.92,84.945,84.91,84.94,192000000.0
2009-11-10 15:28:00,84.94,84.955,84.92,84.95,235500000.0
2009-11-10 15:29:00,84.95,84.955,84.94,84.94,175400000.0
2009-11-10 15:30:00,84.94,84.955,84.935,84.94,180700000.0
2009-11-10 15:31:00,84.94,84.94,84.895,84.91,305700000.0
2009-11-10 15:32:00,84.905,84.92,84.895,84.905,373700000.0
2009-11-10 15:33:00,84.9,84.91,84.875,84.875,287900000.0
2009-11-10 15:34:00,84.87,84.93,84.865,84.925,440100000.0
2009-11-10 15:35:00,84.925,84.975,84.925,84.955,248200000.0
2009-11-10 15:36:00,84.96,84.99,84.945,84.99,220700000.0
2009-11-10 15:37:00,84.985,84.995,84.975,84.985,286100000.0
2009-11-10 15:38:00,84.98,85.03,84.98,85.015,237400000.0
2009-11-10 15:39:00,85.015,85.065,85.0,85.065,180700000.0
2009-11-10 15:40:00,85.065,85.065,85.01,85.015,144100000.0
2009-11-10 15:41:00,85.015,85.025,84.975,84.985,477300000.0
2009-11-10 15:42:00,84.99,85.005,84.975,84.975,126300000.0
2009-11-10 15:43:00,84.975,84.975,84.93,84.935,281400000.0
2009-11-10 15:44:00,84.935,84.935,84.89,84.895,328800000.0
2009-11-10 15:45:00,84.895,84.92,84.89,84.9,424400000.0
2009-11-10 15:46:00,84.9,84.91,84.885,84.89,303799999.0
2009-11-10 15:47:00,84.89,84.895,84.87,84.89,392900000.0
2009-11-10 15:48:00,84.89,84.89,84.85,84.855,463800000.0
2009-11-10 15:49:00,84.855,84.865,84.845,84.85,595799999.0
2009-11-10 15:50:00,84.855,84.86,84.795,84.795,335400000.0
2009-11-10 15:51:00,84.795,84.825,84.785,84.815,484700000.0
2009-11-10 15:52:00,84.815,84.82,84.8,84.81,514900000.0
2009-11-10 15:53:00,84.81,84.84,84.8,84.83,389400001.0
2009-11-10 15:54:00,84.825,84.85,84.795,84.83,310600000.0
2009-11-10 15:55:00,84.83,84.83,84.82,84.83,234400000.0
2009-11-10 15:56:00,84.83,84.83,84.79,84.79,523200000.0
2009-11-10 15:57:00,84.795,84.835,84.785,84.835,255600000.0
2009-11-10 15:58:00,84.835,84.84,84.795,84.795,270500000.0
2009-11-10 15:59:00,84.795,84.82,84.795,84.815,366200000.0
2009-11-10 16:00:00,84.81,84.82,84.795,84.815,423000000.0
2009-11-10 16:01:00,84.815,84.875,84.815,84.875,368800000.0
2009-11-10 16:02:00,84.875,84.885,84.855,84.86,225000000.0
2009-11-10 16:03:00,84.86,84.865,84.835,84.835,283800000.0
2009-11-10 16:04:00,84.84,84.84,84.82,84.83,80800000.0
2009-11-10 16:05:00,84.83,84.835,84.805,84.815,208800000.0
2009-11-10 16:06:00,84.815,84.815,84.795,84.805,184100000.0
2009-11-10 16:07:00,84.805,84.81,84.785,84.785,323900000.0
2009-11-10 16:08:00,84.785,84.8,84.775,84.785,290700000.0
2009-11-10 16:09:00,84.78,84.78,84.71,84.72,430500000.0
2009-11-10 16:10:00,84.71,84.785,84.71,84.775,459499999.0
2009-11-10 16:11:00,84.775,84.775,84.72,84.72,447400000.0
2009-11-10 16:12:00,84.73,84.73,84.695,84.71,410100000.0
2009-11-10 16:13:00,84.705,84.745,84.705,84.715,475800000.0
2009-11-10 16:14:00,84.715,84.735,84.705,84.73,271100000.0
2009-11-10 16:15:00,84.73,84.735,84.72,84.725,151100000.0
2009-11-10 16:16:00,84.72,84.78,84.72,84.78,182400000.0
2009-11-10 16:17:00,84.785,84.8,84.78,84.79,147600000.0
2009-11-10 16:18:00,84.785,84.79,84.75,84.755,211200000.0
2009-11-10 16:19:00,84.755,84.775,84.755,84.76,107500000.0
2009-11-10 16:20:00,84.755,84.755,84.715,84.73,181700000.0
2009-11-10 16:21:00,84.74,84.74,84.725,84.74,220700000.0
2009-11-10 16:22:00,84.725,84.74,84.725,84.74,138300000.0
2009-11-10 16:23:00,84.74,84.74,84.735,84.735,254300000.0
2009-11-10 16:24:00,84.735,84.75,84.73,84.75,115600000.0
2009-11-10 16:25:00,84.74,84.75,84.74,84.74,151600000.0
2009-11-10 16:26:00,84.74,84.745,84.735,84.74,217600000.0
2009-11-10 16:27:00,84.74,84.74,84.69,84.705,349400000.0
2009-11-10 16:28:00,84.705,84.735,84.705,84.72,190700000.0
2009-11-10 16:29:00,84.72,84.775,84.72,84.775,210600000.0
2009-11-10 16:30:00,84.775,84.8,84.765,84.77,292300000.0
2009-11-10 16:31:00,84.77,84.845,84.77,84.84,309700000.0
2009-11-10 16:32:00,84.845,84.85,84.83,84.85,417900000.0
2009-11-10 16:33:00,84.85,84.93,84.845,84.915,399500000.0
2009-11-10 16:34:00,84.915,84.99,84.905,84.985,526900000.0
2009-11-10 16:35:00,84.975,85.0,84.955,84.955,283900000.0
2009-11-10 16:36:00,84.955,84.98,84.93,84.965,251300000.0
2009-11-10 16:37:00,84.965,84.985,84.955,84.98,255200000.0
2009-11-10 16:38:00,84.98,84.985,84.935,84.975,441000000.0
2009-11-10 16:39:00,84.975,85.03,84.955,85.03,392700000.0
2009-11-10 16:40:00,85.025,85.025,84.98,84.995,386300000.0
2009-11-10 16:41:00,84.995,85.025,84.985,85.02,381900000.0
2009-11-10 16:42:00,85.02,85.05,85.01,85.045,310800000.0
2009-11-10 16:43:00,85.05,85.08,85.05,85.08,358700000.0
2009-11-10 16:44:00,85.08,85.165,85.08,85.11,556500000.0
2009-11-10 16:45:00,85.115,85.195,85.115,85.155,606100000.0
2009-11-10 16:46:00,85.15,85.15,85.095,85.12,467400000.0
2009-11-10 16:47:00,85.12,85.145,85.085,85.095,477400000.0
2009-11-10 16:48:00,85.09,85.14,85.085,85.125,516300000.0
2009-11-10 16:49:00,85.125,85.17,85.11,85.13,477400000.0
2009-11-10 16:50:00,85.13,85.2,85.13,85.19,390900000.0
2009-11-10 16:51:00,85.195,85.285,85.175,85.265,757200000.0
2009-11-10 16:52:00,85.27,85.295,85.26,85.275,653100000.0
2009-11-10 16:53:00,85.275,85.285,85.265,85.275,541600000.0
2009-11-10 16:54:00,85.275,85.33,85.265,85.32,471800000.0
2009-11-10 16:55:00,85.315,85.325,85.305,85.315,399800000.0
2009-11-10 16:56:00,85.315,85.33,85.28,85.29,425000000.0
2009-11-10 16:57:00,85.29,85.32,85.29,85.295,353900000.0
2009-11-10 16:58:00,85.295,85.305,85.21,85.21,389600000.0
2009-11-10 16:59:00,85.21,85.22,85.165,85.185,402900000.0
2009-11-10 17:00:00,85.18,85.185,85.155,85.165,388400001.0
2009-11-10 17:01:00,85.165,85.19,85.145,85.165,403400000.0
2009-11-10 17:02:00,85.165,85.205,85.165,85.19,485500000.0
2009-11-10 17:03:00,85.195,85.215,85.17,85.185,490400000.0
2009-11-10 17:04:00,85.19,85.195,85.17,85.175,417800001.0
2009-11-10 17:05:00,85.175,85.195,85.17,85.175,384200001.0
2009-11-10 17:06:00,85.17,85.195,85.165,85.195,261800000.0
2009-11-10 17:07:00,85.2,85.25,85.185,85.25,546800000.0
2009-11-10 17:08:00,85.255,85.255,85.185,85.215,584700001.0
2009-11-10 17:09:00,85.22,85.275,85.205,85.27,613000000.0
2009-11-10 17:10:00,85.265,85.355,85.245,85.325,407500001.0
2009-11-10 17:11:00,85.325,85.355,85.31,85.345,594100000.0
2009-11-10 17:12:00,85.34,85.355,85.305,85.345,502800000.0
2009-11-10 17:13:00,85.345,85.36,85.325,85.355,509100000.0
2009-11-10 17:14:00,85.355,85.37,85.345,85.35,380900000.0
2009-11-10 17:15:00,85.355,85.425,85.355,85.37,601700000.0
2009-11-10 17:16:00,85.37,85.39,85.36,85.365,399800000.0
2009-11-10 17:17:00,85.365,85.375,85.335,85.365,406700000.0
2009-11-10 17:18:00,85.365,85.37,85.335,85.365,395800000.0
2009-11-10 17:19:00,85.365,85.415,85.36,85.41,630400000.0
2009-11-10 17:20:00,85.41,85.425,85.395,85.4,584400000.0
2009-11-10 17:21:00,85.395,85.435,85.385,85.39,463700000.0
2009-11-10 17:22:00,85.39,85.415,85.39,85.405,463800000.0
2009-11-10 17:23:00,85.405,85.425,85.405,85.415,214800000.0
2009-11-10 17:24:00,85.405,85.415,85.37,85.385,252400000.0
2009-11-10 17:25:00,85.39,85.42,85.39,85.41,437000000.0
2009-11-10 17:26:00,85.41,85.425,85.375,85.41,446299999.0
2009-11-10 17:27:00,85.4,85.42,85.385,85.415,446100000.0
2009-11-10 17:28:00,85.41,85.455,85.41,85.435,419500000.0
2009-11-10 17:29:00,85.435,85.46,85.42,85.455,355400000.0
2009-11-10 17:30:00,85.465,85.465,85.435,85.45,420400000.0
2009-11-10 17:31:00,85.45,85.475,85.4,85.405,535100000.0
2009-11-10 17:32:00,85.405,85.415,85.375,85.375,272300000.0
2009-11-10 17:33:00,85.38,85.395,85.365,85.38,217600000.0
2009-11-10 17:34:00,85.38,85.41,85.375,85.39,103900000.0
2009-11-10 17:35:00,85.385,85.385,85.335,85.35,416100000.0
2009-11-10 17:36:00,85.35,85.35,85.325,85.35,278300000.0
2009-11-10 17:37:00,85.345,85.37,85.345,85.365,336000000.0
2009-11-10 17:38:00,85.36,85.37,85.32,85.325,358100000.0
2009-11-10 17:39:00,85.325,85.335,85.305,85.305,304400000.0
2009-11-10 17:40:00,85.305,85.34,85.305,85.33,302700000.0
2009-11-10 17:41:00,85.33,85.34,85.305,85.31,403100000.0
2009-11-10 17:42:00,85.31,85.325,85.305,85.315,355300000.0
2009-11-10 17:43:00,85.315,85.315,85.275,85.275,313800000.0
2009-11-10 17:44:00,85.275,85.33,85.26,85.31,477100000.0
2009-11-10 17:45:00,85.31,85.34,85.31,85.335,411700000.0
2009-11-10 17:46:00,85.33,85.345,85.325,85.345,279400000.0
2009-11-10 17:47:00,85.345,85.36,85.325,85.325,240300000.0
2009-11-10 17:48:00,85.33,85.36,85.315,85.315,194700000.0
2009-11-10 17:49:00,85.315,85.33,85.3,85.3,372400000.0
2009-11-10 17:50:00,85.3,85.3,85.265,85.265,158700000.0
2009-11-10 17:51:00,85.265,85.28,85.26,85.27,223700000.0
2009-11-10 17:52:00,85.27,85.315,85.26,85.305,492100000.0
2009-11-10 17:53:00,85.3,85.3,85.245,85.27,490500000.0
2009-11-10 17:54:00,85.27,85.27,85.24,85.24,268100000.0
2009-11-10 17:55:00,85.24,85.285,85.24,85.265,307200000.0
2009-11-10 17:56:00,85.265,85.285,85.26,85.26,303600000.0
2009-11-10 17:57:00,85.265,85.29,85.265,85.27,301800000.0
2009-11-10 17:58:00,85.27,85.275,85.215,85.215,429900000.0
2009-11-10 17:59:00,85.215,85.32,85.215,85.32,566200000.0
2009-11-10 18:00:00,85.315,85.37,85.315,85.355,533500000.0
2009-11-10 18:01:00,85.355,85.37,85.345,85.37,454500000.0
2009-11-10 18:02:00,85.375,85.375,85.31,85.315,465000000.0
2009-11-10 18:03:00,85.31,85.33,85.3,85.33,299500001.0
2009-11-10 18:04:00,85.325,85.34,85.295,85.305,474800001.0
2009-11-10 18:05:00,85.315,85.315,85.245,85.28,607300000.0
2009-11-10 18:06:00,85.28,85.315,85.245,85.27,844700000.0
2009-11-10 18:07:00,85.275,85.28,85.245,85.27,888500001.0
2009-11-10 18:08:00,85.275,85.31,85.26,85.27,723500000.0
2009-11-10 18:09:00,85.27,85.295,85.255,85.295,681000001.0
2009-11-10 18:10:00,85.3,85.335,85.285,85.33,788000001.0
2009-11-10 18:11:00,85.325,85.335,85.285,85.29,651200000.0
2009-11-10 18:12:00,85.29,85.325,85.29,85.3,621100001.0
2009-11-10 18:13:00,85.3,85.31,85.255,85.265,836300000.0
2009-11-10 18:14:00,85.265,85.28,85.24,85.24,698300000.0
2009-11-10 18:15:00,85.24,85.27,85.22,85.265,698600000.0
2009-11-10 18:16:00,85.265,85.275,85.26,85.265,551799999.0
2009-11-10 18:17:00,85.265,85.285,85.25,85.28,757400001.0
2009-11-10 18:18:00,85.285,85.285,85.265,85.275,698800000.0
2009-11-10 18:19:00,85.27,85.29,85.245,85.275,433599999.0
2009-11-10 18:20:00,85.275,85.295,85.27,85.285,440300001.0
2009-11-10 18:21:00,85.285,85.34,85.275,85.315,444000000.0
2009-11-10 18:22:00,85.315,85.355,85.315,85.325,260400000.0
2009-11-10 18:23:00,85.325,85.34,85.305,85.315,329900000.0
2009-11-10 18:24:00,85.31,85.32,85.29,85.305,675900000.0
2009-11-10 18:25:00,85.31,85.335,85.295,85.325,488400000.0
2009-11-10 18:26:00,85.325,85.33,85.29,85.315,544300000.0
2009-11-10 18:27:00,85.315,85.32,85.285,85.29,555500001.0
2009-11-10 18:28:00,85.285,85.29,85.265,85.265,342700000.0
2009-11-10 18:29:00,85.265,85.3,85.255,85.3,582200000.0
2009-11-10 18:30:00,85.295,85.325,85.275,85.285,438500000.0
2009-11-10 18:31:00,85.285,85.305,85.27,85.305,577900000.0
2009-11-10 18:32:00,85.29,85.305,85.265,85.265,252600000.0
2009-11-10 18:33:00,85.265,85.28,85.24,85.265,339400000.0
2009-11-10 18:34:00,85.265,85.275,85.25,85.265,447300000.0
2009-11-10 18:35:00,85.265,85.28,85.25,85.255,374399999.0
2009-11-10 18:36:00,85.255,85.285,85.255,85.265,191100000.0
2009-11-10 18:37:00,85.27,85.315,85.27,85.315,617899999.0
2009-11-10 18:38:00,85.315,85.395,85.315,85.355,642600001.0
2009-11-10 18:39:00,85.355,85.375,85.34,85.365,541500001.0
2009-11-10 18:40:00,85.365,85.39,85.36,85.38,579900001.0
2009-11-10 18:41:00,85.375,85.375,85.33,85.33,508700000.0
2009-11-10 18:42:00,85.33,85.34,85.325,85.33,406200000.0
2009-11-10 18:43:00,85.33,85.37,85.32,85.36,220100000.0
2009-11-10 18:44:00,85.36,85.375,85.34,85.365,352000000.0
2009-11-10 18:45:00,85.365,85.38,85.35,85.365,436100000.0
2009-11-10 18:46:00,85.365,85.415,85.355,85.415,612000000.0
2009-11-10 18:47:00,85.415,85.42,85.4,85.41,599400000.0
2009-11-10 18:48:00,85.415,85.45,85.415,85.43,506300000.0
2009-11-10 18:49:00,85.43,85.43,85.415,85.425,208700000.0
2009-11-10 18:50:00,85.425,85.43,85.385,85.385,432000000.0
2009-11-10 18:51:00,85.385,85.41,85.36,85.4,668700001.0
2009-11-10 18:52:00,85.4,85.41,85.38,85.39,411200000.0
2009-11-10 18:53:00,85.39,85.405,85.39,85.4,222800000.0
2009-11-10 18:54:00,85.4,85.435,85.4,85.435,453700000.0
2009-11-10 18:55:00,85.435,85.435,85.415,85.435,353000002.0
2009-11-10 18:56:00,85.43,85.46,85.43,85.435,374600000.0
2009-11-10 18:57:00,85.435,85.44,85.405,85.405,523299997.0
2009-11-10 18:58:00,85.41,85.425,85.405,85.415,230500000.0
2009-11-10 18:59:00,85.415,85.415,85.38,85.395,309300000.0
2009-11-10 19:00:00,85.395,85.41,85.385,85.385,272400000.0
2009-11-10 19:01:00,85.385,85.395,85.37,85.37,375000000.0
2009-11-10 19:02:00,85.37,85.37,85.35,85.37,340700001.0
2009-11-10 19:03:00,85.37,85.37,85.365,85.37,155900000.0
2009-11-10 19:04:00,85.37,85.375,85.36,85.365,230500000.0
2009-11-10 19:05:00,85.37,85.37,85.345,85.355,213100000.0
2009-11-10 19:06:00,85.355,85.37,85.335,85.35,261400000.0
2009-11-10 19:07:00,85.35,85.38,85.33,85.35,473400002.0
2009-11-10 19:08:00,85.35,85.35,85.34,85.34,213800000.0
2009-11-10 19:09:00,85.335,85.34,85.305,85.32,452300000.0
2009-11-10 19:10:00,85.315,85.32,85.3,85.3,621800000.0
2009-11-10 19:11:00,85.305,85.315,85.295,85.295,483100002.0
2009-11-10 19:12:00,85.295,85.3,85.285,85.295,362000000.0
2009-11-10 19:13:00,85.295,85.325,85.295,85.315,291100000.0
2009-11-10 19:14:00,85.315,85.38,85.315,85.375,542000000.0
2009-11-10 19:15:00,85.375,85.39,85.345,85.355,488800000.0
2009-11-10 19:16:00,85.355,85.39,85.355,85.38,597199999.0
2009-11-10 19:17:00,85.38,85.41,85.375,85.4,464900001.0
2009-11-10 19:18:00,85.4,85.405,85.375,85.39,371599999.0
2009-11-10 19:19:00,85.39,85.39,85.355,85.36,254500000.0
2009-11-10 19:20:00,85.365,85.365,85.355,85.36,131700001.0
2009-11-10 19:21:00,85.36,85.36,85.31,85.33,325700000.0
2009-11-10 19:22:00,85.33,85.33,85.305,85.315,326500000.0
2009-11-10 19:23:00,85.31,85.31,85.225,85.265,372500000.0
2009-11-10 19:24:00,85.265,85.265,85.23,85.245,216200000.0
2009-11-10 19:25:00,85.245,85.25,85.21,85.23,447100000.0
2009-11-10 19:26:00,85.23,85.23,85.195,85.205,379000000.0
2009-11-10 19:27:00,85.21,85.245,85.205,85.24,470300000.0
2009-11-10 19:28:00,85.24,85.25,85.235,85.235,433699999.0
2009-11-10 19:29:00,85.235,85.245,85.18,85.195,505200000.0
2009-11-10 19:30:00,85.19,85.19,85.165,85.185,616500000.0
2009-11-10 19:31:00,85.18,85.225,85.18,85.22,433599999.0
2009-11-10 19:32:00,85.215,85.225,85.21,85.225,186800000.0
2009-11-10 19:33:00,85.22,85.24,85.22,85.23,278700000.0
2009-11-10 19:34:00,85.23,85.25,85.23,85.24,315900000.0
2009-11-10 19:35:00,85.24,85.27,85.23,85.245,480900000.0
2009-11-10 19:36:00,85.245,85.26,85.24,85.25,379800000.0
2009-11-10 19:37:00,85.25,85.25,85.22,85.225,313100000.0
2009-11-10 19:38:00,85.225,85.24,85.215,85.215,380800000.0
2009-11-10 19:39:00,85.215,85.225,85.215,85.225,232700000.0
2009-11-10 19:40:00,85.23,85.245,85.23,85.245,120300000.0
2009-11-10 19:41:00,85.24,85.26,85.24,85.26,237700000.0
2009-11-10 19:42:00,85.255,85.255,85.235,85.25,192600000.0
2009-11-10 19:43:00,85.25,85.255,85.245,85.255,105700000.0
2009-11-10 19:44:00,85.26,85.26,85.255,85.255,115400000.0
2009-11-10 19:45:00,85.255,85.255,85.225,85.235,217000000.0
2009-11-10 19:46:00,85.235,85.24,85.235,85.235,152900000.0
2009-11-10 19:47:00,85.235,85.255,85.235,85.255,215700000.0
2009-11-10 19:48:00,85.255,85.26,85.24,85.26,382500000.0
2009-11-10 19:49:00,85.255,85.28,85.25,85.28,387500000.0
2009-11-10 19:50:00,85.275,85.28,85.265,85.28,258700000.0
2009-11-10 19:51:00,85.28,85.28,85.265,85.265,328800000.0
2009-11-10 19:52:00,85.265,85.275,85.25,85.265,264900000.0
2009-11-10 19:53:00,85.265,85.265,85.25,85.26,162900000.0
2009-11-10 19:54:00,85.26,85.27,85.25,85.27,298800001.0
2009-11-10 19:55:00,85.275,85.295,85.265,85.285,503400000.0
2009-11-10 19:56:00,85.285,85.285,85.255,85.27,475599999.0
2009-11-10 19:57:00,85.275,85.275,85.255,85.26,465900000.0
2009-11-10 19:58:00,85.26,85.26,85.245,85.255,313800000.0
2009-11-10 19:59:00,85.255,85.26,85.245,85.26,334500000.0
2009-11-10 20:00:00,85.26,85.265,85.245,85.245,225700000.0
2009-11-10 20:01:00,85.245,85.265,85.22,85.225,398400000.0
2009-11-10 20:02:00,85.22,85.235,85.215,85.22,245000000.0
2009-11-10 20:03:00,85.22,85.24,85.205,85.225,692799999.0
2009-11-10 20:04:00,85.225,85.255,85.22,85.24,271900000.0
2009-11-10 20:05:00,85.235,85.255,85.225,85.245,382200000.0
2009-11-10 20:06:00,85.245,85.26,85.245,85.26,209700000.0
2009-11-10 20:07:00,85.26,85.265,85.255,85.265,191500000.0
2009-11-10 20:08:00,85.265,85.28,85.255,85.255,187100000.0
2009-11-10 20:09:00,85.255,85.285,85.25,85.265,415200000.0
2009-11-10 20:10:00,85.265,85.3,85.265,85.3,522099999.0
2009-11-10 20:11:00,85.3,85.305,85.27,85.285,284800000.0
2009-11-10 20:12:00,85.285,85.295,85.27,85.28,481800000.0
2009-11-10 20:13:00,85.28,85.28,85.24,85.24,478900000.0
2009-11-10 20:14:00,85.25,85.26,85.235,85.24,495500000.0
2009-11-10 20:15:00,85.24,85.24,85.215,85.22,449400000.0
2009-11-10 20:16:00,85.22,85.235,85.22,85.235,184300000.0
2009-11-10 20:17:00,85.245,85.25,85.245,85.245,82500000.0
2009-11-10 20:18:00,85.25,85.29,85.245,85.265,310500000.0
2009-11-10 20:19:00,85.27,85.31,85.27,85.305,426800000.0
2009-11-10 20:20:00,85.305,85.305,85.25,85.265,398400000.0
2009-11-10 20:21:00,85.265,85.275,85.255,85.265,401000000.0
2009-11-10 20:22:00,85.265,85.275,85.265,85.265,293800000.0
2009-11-10 20:23:00,85.27,85.295,85.27,85.295,141100000.0
2009-11-10 20:24:00,85.295,85.295,85.285,85.295,279100000.0
2009-11-10 20:25:00,85.295,85.305,85.275,85.285,335700000.0
2009-11-10 20:26:00,85.285,85.285,85.265,85.27,314300000.0
2009-11-10 20:27:00,85.27,85.28,85.27,85.275,334499999.0
2009-11-10 20:28:00,85.275,85.3,85.275,85.285,167300000.0
2009-11-10 20:29:00,85.285,85.295,85.285,85.295,255200001.0
2009-11-10 20:30:00,85.295,85.31,85.275,85.31,464700000.0
2009-11-10 20:31:00,85.315,85.315,85.3,85.3,9800000.0
2009-11-10 20:32:00,85.3,85.32,85.3,85.3,429000001.0
2009-11-10 20:33:00,85.3,85.315,85.295,85.305,322500000.0
2009-11-10 20:34:00,85.305,85.33,85.305,85.32,302700000.0
2009-11-10 20:35:00,85.32,85.325,85.295,85.305,389900000.0
2009-11-10 20:36:00,85.305,85.315,85.305,85.31,317700000.0
2009-11-10 20:37:00,85.31,85.31,85.305,85.305,158900000.0
2009-11-10 20:38:00,85.305,85.305,85.295,85.295,175099999.0
2009-11-10 20:39:00,85.29,85.305,85.29,85.305,98300000.0
2009-11-10 20:40:00,85.3,85.31,85.3,85.31,67100000.0
2009-11-10 20:41:00,85.31,85.31,85.265,85.265,244600000.0
2009-11-10 20:42:00,85.265,85.275,85.225,85.235,346600000.0
2009-11-10 20:43:00,85.24,85.255,85.24,85.25,171000000.0
2009-11-10 20:44:00,85.255,85.27,85.25,85.26,277700000.0
2009-11-10 20:45:00,85.26,85.265,85.245,85.245,129500000.0
2009-11-10 20:46:00,85.245,85.25,85.23,85.23,220300000.0
2009-11-10 20:47:00,85.225,85.225,85.18,85.185,497200000.0
2009-11-10 20:48:00,85.18,85.2,85.18,85.19,436800001.0
2009-11-10 20:49:00,85.19,85.215,85.19,85.215,206800000.0
2009-11-10 20:50:00,85.215,85.23,85.205,85.21,339800000.0
2009-11-10 20:51:00,85.215,85.22,85.2,85.22,189100000.0
2009-11-10 20:52:00,85.22,85.225,85.195,85.2,105000000.0
2009-11-10 20:53:00,85.205,85.21,85.19,85.19,259100000.0
2009-11-10 20:54:00,85.19,85.195,85.185,85.19,196499999.0
2009-11-10 20:55:00,85.185,85.19,85.135,85.16,288000000.0
2009-11-10 20:56:00,85.16,85.195,85.16,85.185,210400000.0
2009-11-10 20:57:00,85.185,85.215,85.185,85.205,203000000.0
2009-11-10 20:58:00,85.205,85.23,85.205,85.215,149100000.0
2009-11-10 20:59:00,85.225,85.225,85.19,85.225,348600000.0
2009-11-10 21:00:00,85.225,85.255,85.22,85.25,303500000.0
2009-11-10 21:01:00,85.25,85.25,85.21,85.245,323400000.0
2009-11-10 21:02:00,85.245,85.265,85.245,85.255,159200000.0
2009-11-10 21:03:00,85.255,85.305,85.255,85.305,443900000.0
2009-11-10 21:04:00,85.305,85.31,85.27,85.275,537200000.0
2009-11-10 21:05:00,85.275,85.315,85.27,85.305,371000000.0
2009-11-10 21:06:00,85.305,85.33,85.305,85.305,271700000.0
2009-11-10 21:07:00,85.305,85.325,85.305,85.32,443500002.0
2009-11-10 21:08:00,85.32,85.37,85.32,85.365,393600000.0
2009-11-10 21:09:00,85.365,85.365,85.335,85.35,296400000.0
2009-11-10 21:10:00,85.35,85.36,85.34,85.345,230400000.0
2009-11-10 21:11:00,85.345,85.345,85.325,85.34,191700000.0
2009-11-10 21:12:00,85.345,85.35,85.335,85.345,428500000.0
2009-11-10 21:13:00,85.35,85.35,85.325,85.325,378299999.0
2009-11-10 21:14:00,85.325,85.345,85.325,85.335,209200000.0
2009-11-10 21:15:00,85.33,85.35,85.325,85.35,216700000.0
2009-11-10 21:16:00,85.355,85.41,85.355,85.405,523700000.0
2009-11-10 21:17:00,85.405,85.455,85.4,85.415,499000001.0
2009-11-10 21:18:00,85.415,85.415,85.38,85.38,330800000.0
2009-11-10 21:19:00,85.385,85.405,85.38,85.395,268400000.0
2009-11-10 21:20:00,85.395,85.43,85.395,85.425,460200004.0
2009-11-10 21:21:00,85.425,85.425,85.385,85.385,329200000.0
2009-11-10 21:22:00,85.385,85.385,85.375,85.38,210400000.0
2009-11-10 21:23:00,85.38,85.39,85.375,85.385,327300000.0
2009-11-10 21:24:00,85.385,85.395,85.385,85.385,134899999.0
2009-11-10 21:25:00,85.385,85.385,85.375,85.38,226800000.0
2009-11-10 21:26:00,85.38,85.38,85.36,85.365,75800000.0
2009-11-10 21:27:00,85.365,85.385,85.355,85.365,279900000.0
2009-11-10 21:28:00,85.365,85.385,85.365,85.375,166100001.0
2009-11-10 21:29:00,85.39,85.4,85.385,85.395,333900000.0
2009-11-10 21:30:00,85.395,85.415,85.395,85.415,301700000.0
2009-11-10 21:31:00,85.415,85.42,85.38,85.38,255400000.0
2009-11-10 21:32:00,85.38,85.39,85.355,85.355,335400000.0
2009-11-10 21:33:00,85.365,85.385,85.355,85.375,370000000.0
2009-11-10 21:34:00,85.38,85.395,85.375,85.385,353800000.0
2009-11-10 21:35:00,85.385,85.425,85.38,85.415,374600000.0
2009-11-10 21:36:00,85.425,85.455,85.405,85.455,212500000.0
2009-11-10 21:37:00,85.44,85.44,85.405,85.41,676999999.0
2009-11-10 21:38:00,85.405,85.42,85.405,85.42,273600000.0
2009-11-10 21:39:00,85.42,85.42,85.38,85.385,384000000.0
2009-11-10 21:40:00,85.385,85.4,85.385,85.395,279200002.0
2009-11-10 21:41:00,85.395,85.395,85.375,85.385,163800000.0
2009-11-10 21:42:00,85.385,85.39,85.37,85.375,226400000.0
2009-11-10 21:43:00,85.37,85.375,85.355,85.37,236100000.0
2009-11-10 21:44:00,85.37,85.385,85.365,85.385,365700000.0
2009-11-10 21:45:00,85.385,85.42,85.385,85.415,369100000.0
2009-11-10 21:46:00,85.415,85.425,85.395,85.395,348200000.0
2009-11-10 21:47:00,85.395,85.4,85.39,85.395,487700000.0
2009-11-10 21:48:00,85.395,85.42,85.395,85.415,203300000.0
2009-11-10 21:49:00,85.415,85.425,85.405,85.405,389800000.0
2009-11-10 21:50:00,85.41,85.415,85.39,85.4,292500000.0
2009-11-10 21:51:00,85.4,85.415,85.395,85.4,279200000.0
2009-11-10 21:52:00,85.4,85.405,85.395,85.395,248700000.0
2009-11-10 21:53:00,85.395,85.415,85.395,85.415,292500000.0
2009-11-10 21:54:00,85.415,85.42,85.385,85.41,253600000.0
2009-11-10 21:55:00,85.41,85.425,85.41,85.415,272500000.0
2009-11-10 21:56:00,85.415,85.515,85.415,85.505,383000000.0
2009-11-10 21:57:00,85.505,85.525,85.485,85.505,332200000.0
2009-11-10 21:58:00,85.505,85.555,85.505,85.55,433400000.0
2009-11-10 21:59:00,85.55,85.575,85.52,85.525,406899999.0
2009-11-10 22:00:00,85.525,85.525,85.45,85.45,410400000.0
2009-11-10 22:01:00,85.45,85.47,85.45,85.47,188200000.0
2009-11-10 22:02:00,85.465,85.465,85.445,85.445,99300000.0
2009-11-10 22:03:00,85.445,85.5,85.435,85.5,345900000.0
2009-11-10 22:04:00,85.495,85.505,85.475,85.5,273400000.0
2009-11-10 22:05:00,85.5,85.515,85.49,85.5,379600000.0
2009-11-10 22:06:00,85.5,85.515,85.485,85.485,443800001.0
2009-11-10 22:07:00,85.485,85.49,85.485,85.49,170100000.0
2009-11-10 22:08:00,85.495,85.495,85.49,85.495,73400000.0
2009-11-10 22:09:00,85.495,85.51,85.495,85.51,231800000.0
2009-11-10 22:10:00,85.51,85.51,85.505,85.505,78700000.0
2009-11-10 22:11:00,85.505,85.51,85.49,85.495,158800000.0
2009-11-10 22:12:00,85.495,85.5,85.47,85.485,253700000.0
2009-11-10 22:13:00,85.485,85.51,85.485,85.51,335900000.0
2009-11-10 22:14:00,85.505,85.545,85.505,85.525,288100000.0
2009-11-10 22:15:00,85.525,85.53,85.495,85.51,252300000.0
2009-11-10 22:16:00,85.51,85.565,85.505,85.56,418500000.0
2009-11-10 22:17:00,85.56,85.58,85.54,85.55,342800000.0
2009-11-10 22:18:00,85.545,85.57,85.525,85.57,299500000.0
2009-11-10 22:19:00,85.565,85.605,85.565,85.585,411300000.0
2009-11-10 22:20:00,85.585,85.595,85.57,85.58,315000000.0
2009-11-10 22:21:00,85.58,85.59,85.56,85.57,272200000.0
2009-11-10 22:22:00,85.57,85.575,85.555,85.56,165900000.0
2009-11-10 22:23:00,85.56,85.56,85.52,85.52,127300000.0
2009-11-10 22:24:00,85.52,85.56,85.515,85.55,307500000.0
2009-11-10 22:25:00,85.55,85.56,85.545,85.555,106800000.0
2009-11-10 22:26:00,85.555,85.58,85.555,85.58,110500000.0
2009-11-10 22:27:00,85.585,85.595,85.565,85.58,455400000.0
2009-11-10 22:28:00,85.58,85.58,85.55,85.555,237200000.0
2009-11-10 22:29:00,85.545,85.565,85.545,85.545,202100000.0
2009-11-10 22:30:00,85.545,85.565,85.545,85.56,263600000.0
2009-11-10 22:31:00,85.56,85.575,85.545,85.545,277700000.0
2009-11-10 22:32:00,85.545,85.58,85.545,85.545,400100000.0
2009-11-10 22:33:00,85.545,85.56,85.535,85.555,461700000.0
2009-11-10 22:34:00,85.56,85.575,85.555,85.565,355400000.0
2009-11-10 22:35:00,85.565,85.57,85.555,85.57,272900000.0
2009-11-10 22:36:00,85.57,85.58,85.565,85.57,275100000.0
2009-11-10 22:37:00,85.57,85.575,85.565,85.57,150000000.0
2009-11-10 22:38:00,85.565,85.57,85.56,85.565,113500000.0
2009-11-10 22:39:00,85.565,85.57,85.555,85.56,241800000.0
2009-11-10 22:40:00,85.56,85.57,85.555,85.565,318200000.0
2009-11-10 22:41:00,85.565,85.59,85.54,85.59,202000000.0
2009-11-10 22:42:00,85.59,85.655,85.59,85.63,383900000.0
2009-11-10 22:43:00,85.635,85.635,85.605,85.625,278100000.0
2009-11-10 22:44:00,85.62,85.62,85.59,85.595,387000000.0
2009-11-10 22:45:00,85.59,85.59,85.57,85.575,173000000.0
2009-11-10 22:46:00,85.57,85.575,85.565,85.575,160600000.0
2009-11-10 22:47:00,85.57,85.575,85.565,85.575,97100000.0
2009-11-10 22:48:00,85.575,85.595,85.565,85.595,208900000.0
2009-11-10 22:49:00,85.595,85.645,85.595,85.63,216700000.0
2009-11-10 22:50:00,85.635,85.635,85.6,85.615,243100000.0
2009-11-10 22:51:00,85.605,85.605,85.575,85.575,159900000.0
2009-11-10 22:52:00,85.575,85.595,85.57,85.585,237100000.0
2009-11-10 22:53:00,85.585,85.585,85.575,85.58,51500000.0
2009-11-10 22:54:00,85.575,85.585,85.565,85.57,344800000.0
2009-11-10 22:55:00,85.57,85.59,85.57,85.58,87800000.0
2009-11-10 22:56:00,85.585,85.65,85.58,85.635,187000000.0
2009-11-10 22:57:00,85.63,85.65,85.59,85.595,145500000.0
2009-11-10 22:58:00,85.585,85.59,85.57,85.585,100300000.0
2009-11-10 22:59:00,85.585,85.59,85.555,85.555,219800000.0
2009-11-10 23:00:00,85.555,85.575,85.555,85.565,221700000.0
2009-11-10 23:01:00,85.565,85.565,85.55,85.565,38900000.0
2009-11-10 23:02:00,85.555,85.58,85.555,85.57,75400000.0
2009-11-10 23:03:00,85.57,85.625,85.57,85.625,147600000.0
2009-11-10 23:04:00,85.615,85.62,85.595,85.6,96600000.0
2009-11-10 23:05:00,85.6,85.675,85.6,85.63,134900000.0
2009-11-10 23:06:00,85.625,85.645,85.62,85.645,29700000.0
2009-11-10 23:07:00,85.645,85.65,85.63,85.63,31500000.0
2009-11-10 23:08:00,85.63,85.63,85.61,85.625,29900000.0
2009-11-10 23:09:00,85.62,85.625,85.61,85.61,31800000.0
2009-11-10 23:10:00,85.61,85.62,85.605,85.605,47200000.0
2009-11-10 23:11:00,85.61,85.615,85.585,85.585,67100000.0
2009-11-10 23:12:00,85.585,85.595,85.585,85.585,86300000.0
2009-11-10 23:13:00,85.585,85.59,85.575,85.575,77100000.0
2009-11-10 23:14:00,85.575,85.595,85.575,85.585,66300000.0
2009-11-10 23:15:00,85.595,85.6,85.595,85.595,39500000.0
2009-11-10 23:16:00,85.595,85.595,85.585,85.595,111400000.0
2009-11-10 23:17:00,85.595,85.595,85.595,85.595,188300000.0
2009-11-10 23:18:00,85.595,85.605,85.595,85.595,73700000.0
2009-11-10 23:19:00,85.595,85.605,85.595,85.605,64000000.0
2009-11-10 23:20:00,85.61,85.62,85.605,85.615,56400000.0
2009-11-10 23:21:00,85.61,85.625,85.61,85.62,49800000.0
2009-11-10 23:22:00,85.62,85.62,85.605,85.615,30000000.0
2009-11-10 23:23:00,85.615,85.625,85.615,85.615,139000000.0
2009-11-10 23:24:00,85.615,85.615,85.595,85.595,68500000.0
2009-11-10 23:25:00,85.595,85.6,85.575,85.59,59300000.0
2009-11-10 23:26:00,85.59,85.595,85.575,85.585,220600000.0
2009-11-10 23:27:00,85.58,85.58,85.575,85.575,110300000.0
2009-11-10 23:28:00,85.575,85.58,85.565,85.565,94800000.0
2009-11-10 23:29:00,85.565,85.59,85.565,85.59,32100000.0
2009-11-10 23:30:00,85.585,85.585,85.575,85.575,70400000.0
2009-11-10 23:31:00,85.575,85.58,85.575,85.58,36100000.0
2009-11-10 23:32:00,85.58,85.585,85.565,85.58,67400000.0
2009-11-10 23:33:00,85.585,85.59,85.57,85.575,28900000.0
2009-11-10 23:34:00,85.585,85.59,85.575,85.585,49800000.0
2009-11-10 23:35:00,85.585,85.585,85.575,85.575,66400000.0
2009-11-10 23:36:00,85.575,85.575,85.575,85.575,25500000.0
2009-11-10 23:37:00,85.575,85.585,85.575,85.58,54300000.0
2009-11-10 23:38:00,85.585,85.605,85.58,85.605,36100000.0
2009-11-10 23:39:00,85.605,85.605,85.565,85.59,33800000.0
2009-11-10 23:40:00,85.585,85.595,85.575,85.58,42800000.0
2009-11-10 23:41:00,85.58,85.59,85.58,85.59,19000000.0
2009-11-10 23:42:00,85.6,85.6,85.6,85.6,4800000.0
2009-11-10 23:43:00,85.595,85.6,85.595,85.595,38500000.0
2009-11-10 23:44:00,85.595,85.595,85.595,85.595,14200000.0
2009-11-10 23:45:00,85.585,85.605,85.575,85.575,274900000.0
2009-11-10 23:46:00,85.575,85.575,85.545,85.555,108800000.0
2009-11-10 23:47:00,85.56,85.575,85.545,85.57,124000000.0
2009-11-10 23:48:00,85.565,85.58,85.565,85.575,62600000.0
2009-11-10 23:49:00,85.565,85.61,85.565,85.585,69600000.0
2009-11-10 23:50:00,85.585,85.59,85.575,85.585,98700000.0
2009-11-10 23:51:00,85.585,85.585,85.58,85.585,80600000.0
2009-11-10 23:52:00,85.595,85.595,85.585,85.585,24200000.0
2009-11-10 23:53:00,85.585,85.585,85.545,85.565,110100000.0
2009-11-10 23:54:00,85.565,85.575,85.555,85.555,46600000.0
2009-11-10 23:55:00,85.565,85.565,85.555,85.56,71300000.0
2009-11-10 23:56:00,85.555,85.56,85.545,85.55,87700000.0
2009-11-10 23:57:00,85.55,85.57,85.545,85.55,99300000.0
2009-11-10 23:58:00,85.55,85.565,85.545,85.555,58000000.0
2009-11-10 23:59:00,85.545,85.58,85.53,85.53,39700000.0
2009-11-11 00:00:00,85.53,85.59,85.53,85.58,41000000.0
2009-11-11 00:01:00,85.57,85.585,85.555,85.585,26000000.0
2009-11-11 00:02:00,85.58,85.6,85.565,85.59,35000000.0
2009-11-11 00:03:00,85.59,85.605,85.565,85.6,23000000.0
2009-11-11 00:04:00,85.605,85.605,85.585,85.605,12700000.0
2009-11-11 00:05:00,85.59,85.615,85.575,85.59,21400000.0
2009-11-11 00:06:00,85.58,85.595,85.575,85.585,12000000.0
2009-11-11 00:07:00,85.575,85.585,85.565,85.565,17000000.0
2009-11-11 00:08:00,85.565,85.565,85.56,85.56,13000000.0
2009-11-11 00:09:00,85.56,85.595,85.55,85.575,54300000.0
2009-11-11 00:10:00,85.575,85.58,85.56,85.575,34200000.0
2009-11-11 00:11:00,85.575,85.58,85.555,85.575,36900000.0
2009-11-11 00:12:00,85.585,85.6,85.575,85.58,28800000.0
2009-11-11 00:13:00,85.575,85.585,85.555,85.58,28000000.0
2009-11-11 00:14:00,85.575,85.575,85.555,85.56,26200000.0
2009-11-11 00:15:00,85.57,85.58,85.555,85.57,13000000.0
2009-11-11 00:16:00,85.555,85.57,85.545,85.55,26000000.0
2009-11-11 00:17:00,85.55,85.56,85.53,85.54,46700000.0
2009-11-11 00:18:00,85.545,85.545,85.495,85.515,29000000.0
2009-11-11 00:19:00,85.52,85.545,85.505,85.545,44400000.0
2009-11-11 00:20:00,85.545,85.565,85.545,85.55,14000000.0
2009-11-11 00:21:00,85.555,85.565,85.52,85.545,35200000.0
2009-11-11 00:22:00,85.505,85.53,85.505,85.52,10000000.0
2009-11-11 00:23:00,85.525,85.54,85.525,85.525,19700000.0
2009-11-11 00:24:00,85.515,85.525,85.515,85.515,22000000.0
2009-11-11 00:25:00,85.515,85.525,85.515,85.52,18200000.0
2009-11-11 00:26:00,85.525,85.53,85.52,85.53,6600000.0
2009-11-11 00:27:00,85.53,85.545,85.53,85.535,17400000.0
2009-11-11 00:28:00,85.54,85.545,85.535,85.545,15800000.0
2009-11-11 00:29:00,85.545,85.545,85.545,85.545,1600000.0
2009-11-11 00:30:00,85.55,85.575,85.55,85.565,32000000.0
2009-11-11 00:31:00,85.565,85.565,85.555,85.555,9600000.0
2009-11-11 00:32:00,85.565,85.565,85.555,85.565,36800000.0
2009-11-11 00:33:00,85.575,85.585,85.565,85.565,17600000.0
2009-11-11 00:34:00,85.56,85.56,85.55,85.555,27000000.0
2009-11-11 00:35:00,85.555,85.555,85.545,85.55,20500000.0
2009-11-11 00:36:00,85.545,85.555,85.545,85.55,25800000.0
2009-11-11 00:37:00,85.55,85.555,85.55,85.555,11800000.0
2009-11-11 00:38:00,85.555,85.555,85.555,85.555,3000000.0
2009-11-11 00:39:00,85.555,85.555,85.55,85.555,7700000.0
2009-11-11 00:40:00,85.56,85.56,85.55,85.55,7000000.0
2009-11-11 00:41:00,85.55,85.55,85.55,85.55,4000000.0
2009-11-11 00:42:00,85.545,85.545,85.53,85.53,15300000.0
2009-11-11 00:43:00,85.53,85.53,85.525,85.525,9300000.0
2009-11-11 00:44:00,85.525,85.53,85.525,85.53,9000000.0
2009-11-11 00:45:00,85.53,85.53,85.51,85.525,20000000.0
2009-11-11 00:46:00,85.53,85.54,85.53,85.535,18200000.0
2009-11-11 00:47:00,85.535,85.535,85.525,85.53,11000000.0
2009-11-11 00:48:00,85.525,85.53,85.515,85.515,14800000.0
2009-11-11 00:49:00,85.515,85.53,85.505,85.525,70400000.0
2009-11-11 00:50:00,85.525,85.525,85.475,85.475,30500000.0
2009-11-11 00:51:00,85.475,85.485,85.475,85.485,13800000.0
2009-11-11 00:52:00,85.485,85.505,85.485,85.505,36200000.0
2009-11-11 00:53:00,85.505,85.505,85.505,85.505,6400000.0
2009-11-11 00:54:00,85.505,85.505,85.505,85.505,14400000.0
2009-11-11 00:55:00,85.505,85.505,85.485,85.485,12800000.0
2009-11-11 00:56:00,85.485,85.505,85.475,85.505,70100000.0
2009-11-11 00:57:00,85.505,85.505,85.485,85.485,35200000.0
2009-11-11 00:58:00,85.485,85.495,85.485,85.49,40400000.0
2009-11-11 00:59:00,85.49,85.495,85.475,85.495,60500000.0
2009-11-11 01:00:00,85.495,85.495,85.475,85.485,120000000.0
2009-11-11 01:01:00,85.485,85.505,85.475,85.485,104800000.0
2009-11-11 01:02:00,85.485,85.485,85.475,85.475,53600000.0
2009-11-11 01:03:00,85.475,85.475,85.425,85.425,80500000.0
2009-11-11 01:04:00,85.425,85.47,85.425,85.465,91600000.0
2009-11-11 01:05:00,85.465,85.475,85.455,85.475,76100000.0
2009-11-11 01:06:00,85.475,85.475,85.455,85.455,33700000.0
2009-11-11 01:07:00,85.455,85.455,85.455,85.455,50700000.0
2009-11-11 01:08:00,85.455,85.46,85.455,85.455,94600000.0
2009-11-11 01:09:00,85.455,85.455,85.45,85.45,35600000.0
2009-11-11 01:10:00,85.45,85.455,85.445,85.45,52800000.0
2009-11-11 01:11:00,85.45,85.465,85.45,85.455,64400000.0
2009-11-11 01:12:00,85.455,85.465,85.445,85.455,202900000.0
2009-11-11 01:13:00,85.455,85.465,85.455,85.46,41000000.0
2009-11-11 01:14:00,85.46,85.465,85.455,85.465,93800000.0
2009-11-11 01:15:00,85.465,85.465,85.46,85.46,9600000.0
2009-11-11 01:16:00,85.46,85.465,85.46,85.465,18000000.0
2009-11-11 01:17:00,85.465,85.465,85.465,85.465,8000000.0
2009-11-11 01:18:00,85.333,85.339,85.316,85.338,43900000.0
2009-11-11 01:19:00,85.465,85.465,85.465,85.465,43900000.0
2009-11-11 01:20:00,85.465,85.485,85.465,85.485,141800000.0
2009-11-11 01:21:00,85.48,85.48,85.465,85.465,78400000.0
2009-11-11 01:22:00,85.465,85.48,85.465,85.475,145200000.0
2009-11-11 01:23:00,85.48,85.48,85.465,85.465,58600000.0
2009-11-11 01:24:00,85.465,85.485,85.465,85.475,129700000.0
2009-11-11 01:25:00,85.475,85.48,85.475,85.48,55200000.0
2009-11-11 01:26:00,85.48,85.48,85.475,85.48,213400000.0
2009-11-11 01:27:00,85.48,85.485,85.48,85.485,26600000.0
2009-11-11 01:28:00,85.485,85.485,85.48,85.485,99500000.0
2009-11-11 01:29:00,85.485,85.485,85.485,85.485,101000000.0
2009-11-11 01:30:00,85.485,85.485,85.475,85.48,61400000.0
2009-11-11 01:31:00,85.475,85.48,85.465,85.465,101400000.0
2009-11-11 01:32:00,85.465,85.465,85.455,85.455,53000000.0
2009-11-11 01:33:00,85.455,85.465,85.455,85.46,94800000.0
2009-11-11 01:34:00,85.46,85.46,85.455,85.455,27200000.0
2009-11-11 01:35:00,85.45,85.465,85.445,85.465,129600000.0
2009-11-11 01:36:00,85.465,85.47,85.46,85.47,189200000.0
2009-11-11 01:37:00,85.47,85.48,85.47,85.475,189200000.0
2009-11-11 01:38:00,85.475,85.475,85.445,85.445,112300000.0
2009-11-11 01:39:00,85.445,85.445,85.435,85.445,69000000.0
2009-11-11 01:40:00,85.445,85.445,85.435,85.435,57900000.0
2009-11-11 01:41:00,85.435,85.445,85.435,85.44,106300000.0
2009-11-11 01:42:00,85.44,85.47,85.44,85.47,110300000.0
2009-11-11 01:43:00,85.47,85.47,85.465,85.465,16100000.0
2009-11-11 01:44:00,85.465,85.465,85.46,85.465,81200000.0
2009-11-11 01:45:00,85.465,85.47,85.465,85.47,45000000.0
2009-11-11 01:46:00,85.47,85.475,85.47,85.47,32400000.0
2009-11-11 01:47:00,85.47,85.475,85.465,85.465,77800000.0
2009-11-11 01:48:00,85.47,85.47,85.45,85.465,58500000.0
2009-11-11 01:49:00,85.465,85.47,85.45,85.46,37700000.0
2009-11-11 01:50:00,85.46,85.48,85.46,85.475,146800000.0
2009-11-11 01:51:00,85.475,85.48,85.455,85.465,98700000.0
2009-11-11 01:52:00,85.465,85.47,85.45,85.455,252200000.0
2009-11-11 01:53:00,85.455,85.455,85.45,85.455,79000000.0
2009-11-11 01:54:00,85.455,85.455,85.445,85.445,56600000.0
2009-11-11 01:55:00,85.445,85.445,85.44,85.44,33200000.0
2009-11-11 01:56:00,85.44,85.45,85.44,85.45,83200000.0
2009-11-11 01:57:00,85.445,85.445,85.44,85.44,102400000.0
2009-11-11 01:58:00,85.44,85.445,85.435,85.435,133400000.0
2009-11-11 01:59:00,85.435,85.435,85.385,85.405,279100000.0
2009-11-11 02:00:00,85.4,85.41,85.285,85.305,424800000.0
2009-11-11 02:01:00,85.305,85.34,85.265,85.335,313900000.0
2009-11-11 02:02:00,85.335,85.36,85.29,85.295,301800000.0
2009-11-11 02:03:00,85.295,85.35,85.295,85.34,230500000.0
2009-11-11 02:04:00,85.335,85.355,85.33,85.355,141900000.0
2009-11-11 02:05:00,85.355,85.36,85.3,85.3,246800000.0
2009-11-11 02:06:00,85.295,85.355,85.295,85.335,370100000.0
2009-11-11 02:07:00,85.335,85.37,85.32,85.36,212600000.0
2009-11-11 02:08:00,85.36,85.375,85.29,85.315,463400000.0
2009-11-11 02:09:00,85.32,85.34,85.285,85.285,347800000.0
2009-11-11 02:10:00,85.285,85.325,85.265,85.325,395700000.0
2009-11-11 02:11:00,85.325,85.365,85.325,85.35,385100000.0
2009-11-11 02:12:00,85.35,85.38,85.345,85.37,199800000.0
2009-11-11 02:13:00,85.375,85.38,85.355,85.36,212000000.0
2009-11-11 02:14:00,85.355,85.355,85.335,85.335,167400000.0
2009-11-11 02:15:00,85.335,85.34,85.31,85.325,252200000.0
2009-11-11 02:16:00,85.325,85.365,85.325,85.35,334900000.0
2009-11-11 02:17:00,85.35,85.37,85.335,85.36,359300000.0
2009-11-11 02:18:00,85.36,85.37,85.34,85.37,267200000.0
2009-11-11 02:19:00,85.37,85.385,85.345,85.345,325300000.0
2009-11-11 02:20:00,85.345,85.36,85.305,85.315,395100000.0
2009-11-11 02:21:00,85.32,85.365,85.315,85.36,329300000.0
2009-11-11 02:22:00,85.36,85.37,85.35,85.36,97900000.0
2009-11-11 02:23:00,85.36,85.395,85.355,85.38,235300000.0
2009-11-11 02:24:00,85.375,85.38,85.33,85.335,248300000.0
2009-11-11 02:25:00,85.335,85.38,85.335,85.38,116500000.0
2009-11-11 02:26:00,85.385,85.39,85.385,85.39,85000000.0
2009-11-11 02:27:00,85.385,85.395,85.38,85.39,248700000.0
2009-11-11 02:28:00,85.39,85.41,85.38,85.395,268900000.0
2009-11-11 02:29:00,85.395,85.395,85.37,85.375,193400000.0
2009-11-11 02:30:00,85.375,85.395,85.375,85.385,247000000.0
2009-11-11 02:31:00,85.385,85.39,85.375,85.375,217400000.0
2009-11-11 02:32:00,85.375,85.38,85.35,85.355,300700000.0
2009-11-11 02:33:00,85.355,85.375,85.35,85.375,206900000.0
2009-11-11 02:34:00,85.385,85.395,85.38,85.385,95100000.0
2009-11-11 02:35:00,85.385,85.39,85.38,85.385,211400000.0
2009-11-11 02:36:00,85.385,85.41,85.385,85.405,292500000.0
2009-11-11 02:37:00,85.41,85.41,85.395,85.4,76400000.0
2009-11-11 02:38:00,85.4,85.4,85.4,85.4,28800000.0
2009-11-11 02:39:00,85.4,85.43,85.4,85.41,189200000.0
2009-11-11 02:40:00,85.41,85.41,85.405,85.405,46000000.0
2009-11-11 02:41:00,85.4,85.405,85.38,85.39,284400000.0
2009-11-11 02:42:00,85.395,85.41,85.39,85.41,132100000.0
2009-11-11 02:43:00,85.41,85.42,85.405,85.415,355800000.0
2009-11-11 02:44:00,85.415,85.415,85.38,85.385,185600000.0
2009-11-11 02:45:00,85.385,85.395,85.385,85.395,63000000.0
2009-11-11 02:46:00,85.405,85.405,85.395,85.4,34000000.0
2009-11-11 02:47:00,85.4,85.405,85.395,85.4,61400000.0
2009-11-11 02:48:00,85.395,85.395,85.38,85.385,181600000.0
2009-11-11 02:49:00,85.38,85.385,85.36,85.37,239300000.0
2009-11-11 02:50:00,85.37,85.385,85.36,85.385,217500000.0
2009-11-11 02:51:00,85.395,85.42,85.395,85.395,226700000.0
2009-11-11 02:52:00,85.395,85.4,85.385,85.385,163200000.0
2009-11-11 02:53:00,85.385,85.39,85.355,85.385,190400000.0
2009-11-11 02:54:00,85.38,85.395,85.345,85.39,264900000.0
2009-11-11 02:55:00,85.39,85.395,85.365,85.38,289500000.0
2009-11-11 02:56:00,85.38,85.385,85.36,85.36,157100000.0
2009-11-11 02:57:00,85.36,85.39,85.36,85.37,315700000.0
2009-11-11 02:58:00,85.37,85.4,85.355,85.39,362700000.0
2009-11-11 02:59:00,85.385,85.39,85.345,85.345,231900000.0
2009-11-11 03:00:00,85.345,85.385,85.345,85.385,271100000.0
2009-11-11 03:01:00,85.385,85.41,85.38,85.41,196000000.0
2009-11-11 03:02:00,85.41,85.41,85.4,85.4,99800000.0
2009-11-11 03:03:00,85.405,85.41,85.405,85.41,170100000.0
2009-11-11 03:04:00,85.41,85.42,85.395,85.4,135200000.0
2009-11-11 03:05:00,85.405,85.405,85.345,85.355,193800000.0
2009-11-11 03:06:00,85.355,85.38,85.355,85.375,162500000.0
2009-11-11 03:07:00,85.375,85.375,85.35,85.355,147700000.0
2009-11-11 03:08:00,85.355,85.355,85.34,85.34,147600000.0
2009-11-11 03:09:00,85.345,85.365,85.345,85.365,53500000.0
2009-11-11 03:10:00,85.365,85.39,85.355,85.37,265400000.0
2009-11-11 03:11:00,85.375,85.38,85.375,85.375,143200000.0
2009-11-11 03:12:00,85.375,85.385,85.375,85.375,61900000.0
2009-11-11 03:13:00,85.375,85.375,85.355,85.37,189200000.0
2009-11-11 03:14:00,85.37,85.385,85.36,85.37,208600000.0
2009-11-11 03:15:00,85.37,85.37,85.355,85.365,171900000.0
2009-11-11 03:16:00,85.365,85.365,85.345,85.345,180100000.0
2009-11-11 03:17:00,85.345,85.425,85.345,85.42,389100000.0
2009-11-11 03:18:00,85.42,85.42,85.395,85.415,153800000.0
2009-11-11 03:19:00,85.415,85.415,85.395,85.415,280900000.0
2009-11-11 03:20:00,85.415,85.44,85.405,85.43,214500000.0
2009-11-11 03:21:00,85.425,85.44,85.395,85.4,181900000.0
2009-11-11 03:22:00,85.4,85.405,85.4,85.4,44900000.0
2009-11-11 03:23:00,85.4,85.405,85.395,85.395,87500000.0
2009-11-11 03:24:00,85.395,85.4,85.395,85.395,233100000.0
2009-11-11 03:25:00,85.4,85.4,85.39,85.4,80400000.0
2009-11-11 03:26:00,85.4,85.42,85.4,85.42,48000000.0
2009-11-11 03:27:00,85.42,85.435,85.385,85.385,343200000.0
2009-11-11 03:28:00,85.385,85.4,85.375,85.395,117600000.0
2009-11-11 03:29:00,85.4,85.4,85.39,85.39,37300000.0
2009-11-11 03:30:00,85.395,85.395,85.385,85.385,251600000.0
2009-11-11 03:31:00,85.385,85.385,85.365,85.375,255900000.0
2009-11-11 03:32:00,85.38,85.395,85.38,85.39,97400000.0
2009-11-11 03:33:00,85.39,85.395,85.385,85.385,37100000.0
2009-11-11 03:34:00,85.385,85.385,85.375,85.375,65800000.0
2009-11-11 03:35:00,85.375,85.38,85.37,85.38,145500000.0
2009-11-11 03:36:00,85.375,85.375,85.365,85.37,104900000.0
2009-11-11 03:37:00,85.37,85.385,85.37,85.385,119300000.0
2009-11-11 03:38:00,85.385,85.385,85.355,85.355,53600000.0
2009-11-11 03:39:00,85.355,85.36,85.345,85.345,208700000.0
2009-11-11 03:40:00,85.345,85.37,85.345,85.365,314800000.0
2009-11-11 03:41:00,85.365,85.38,85.365,85.37,188700000.0
2009-11-11 03:42:00,85.37,85.4,85.37,85.4,172100000.0
2009-11-11 03:43:00,85.4,85.41,85.4,85.4,121500000.0
2009-11-11 03:44:00,85.4,85.4,85.375,85.375,336100000.0
2009-11-11 03:45:00,85.375,85.385,85.355,85.36,109200000.0
2009-11-11 03:46:00,85.36,85.365,85.355,85.36,36900000.0
2009-11-11 03:47:00,85.36,85.38,85.36,85.38,48300000.0
2009-11-11 03:48:00,85.38,85.4,85.38,85.4,159800000.0
2009-11-11 03:49:00,85.39,85.39,85.38,85.385,158600000.0
2009-11-11 03:50:00,85.385,85.395,85.385,85.395,68600000.0
2009-11-11 03:51:00,85.395,85.395,85.375,85.385,240700000.0
2009-11-11 03:52:00,85.385,85.405,85.385,85.4,198000000.0
2009-11-11 03:53:00,85.4,85.4,85.38,85.39,141500000.0
2009-11-11 03:54:00,85.39,85.395,85.35,85.35,135400000.0
2009-11-11 03:55:00,85.36,85.375,85.355,85.365,145200000.0
2009-11-11 03:56:00,85.37,85.37,85.355,85.36,179700000.0
2009-11-11 03:57:00,85.36,85.36,85.345,85.35,96400000.0
2009-11-11 03:58:00,85.35,85.355,85.335,85.34,199700000.0
2009-11-11 03:59:00,85.34,85.34,85.31,85.31,101500000.0
2009-11-11 04:00:00,85.305,85.42,85.305,85.42,336900000.0
2009-11-11 04:01:00,85.42,85.47,85.405,85.46,370700000.0
2009-11-11 04:02:00,85.47,85.485,85.45,85.46,168100000.0
2009-11-11 04:03:00,85.455,85.46,85.445,85.46,140500000.0
2009-11-11 04:04:00,85.46,85.485,85.46,85.48,192000000.0
2009-11-11 04:05:00,85.48,85.49,85.475,85.48,190500000.0
2009-11-11 04:06:00,85.475,85.48,85.465,85.465,254300000.0
2009-11-11 04:07:00,85.465,85.465,85.45,85.455,140900000.0
2009-11-11 04:08:00,85.455,85.46,85.445,85.445,155800000.0
2009-11-11 04:09:00,85.445,85.45,85.435,85.435,202700000.0
2009-11-11 04:10:00,85.435,85.44,85.435,85.44,8000000.0
2009-11-11 04:11:00,85.44,85.44,85.43,85.44,174500000.0
2009-11-11 04:12:00,85.44,85.44,85.415,85.415,297300000.0
2009-11-11 04:13:00,85.415,85.415,85.38,85.385,341600000.0
2009-11-11 04:14:00,85.385,85.395,85.385,85.39,133400000.0
2009-11-11 04:15:00,85.39,85.395,85.375,85.385,152100000.0
2009-11-11 04:16:00,85.385,85.385,85.38,85.38,60000000.0
2009-11-11 04:17:00,85.38,85.39,85.375,85.38,146000000.0
2009-11-11 04:18:00,85.385,85.385,85.375,85.375,139200000.0
2009-11-11 04:19:00,85.375,85.38,85.32,85.325,273600000.0
2009-11-11 04:20:00,85.33,85.33,85.315,85.32,112500000.0
2009-11-11 04:21:00,85.32,85.33,85.315,85.325,250200000.0
2009-11-11 04:22:00,85.325,85.33,85.295,85.3,320900000.0
2009-11-11 04:23:00,85.3,85.32,85.3,85.32,148900000.0
2009-11-11 04:24:00,85.315,85.325,85.315,85.32,159800000.0
2009-11-11 04:25:00,85.32,85.325,85.265,85.265,211700000.0
2009-11-11 04:26:00,85.265,85.315,85.255,85.315,271300000.0
2009-11-11 04:27:00,85.315,85.32,85.31,85.32,134700000.0
2009-11-11 04:28:00,85.32,85.33,85.32,85.33,62500000.0
2009-11-11 04:29:00,85.33,85.335,85.315,85.315,106600000.0
2009-11-11 04:30:00,85.315,85.33,85.3,85.305,303100000.0
2009-11-11 04:31:00,85.305,85.315,85.305,85.305,186600000.0
2009-11-11 04:32:00,85.31,85.325,85.31,85.325,81400000.0
2009-11-11 04:33:00,85.325,85.325,85.285,85.3,192800000.0
2009-11-11 04:34:00,85.3,85.32,85.3,85.305,190600000.0
2009-11-11 04:35:00,85.325,85.325,85.315,85.315,77700000.0
2009-11-11 04:36:00,85.32,85.345,85.315,85.345,91700000.0
2009-11-11 04:37:00,85.345,85.36,85.345,85.36,146500000.0
2009-11-11 04:38:00,85.36,85.365,85.355,85.36,140400000.0
2009-11-11 04:39:00,85.365,85.375,85.36,85.37,208800000.0
2009-11-11 04:40:00,85.37,85.39,85.365,85.375,274200000.0
2009-11-11 04:41:00,85.37,85.39,85.37,85.39,102600000.0
2009-11-11 04:42:00,85.39,85.39,85.375,85.375,229200000.0
2009-11-11 04:43:00,85.37,85.385,85.37,85.37,169900000.0
2009-11-11 04:44:00,85.375,85.385,85.365,85.365,96300000.0
2009-11-11 04:45:00,85.365,85.38,85.365,85.38,74200000.0
2009-11-11 04:46:00,85.375,85.38,85.37,85.375,103100000.0
2009-11-11 04:47:00,85.375,85.375,85.37,85.37,35600000.0
2009-11-11 04:48:00,85.37,85.37,85.37,85.37,32500000.0
2009-11-11 04:49:00,85.375,85.395,85.375,85.395,123200000.0
2009-11-11 04:50:00,85.395,85.4,85.39,85.39,110700000.0
2009-11-11 04:51:00,85.395,85.42,85.395,85.415,108300001.0
2009-11-11 04:52:00,85.415,85.43,85.415,85.425,182300000.0
2009-11-11 04:53:00,85.425,85.43,85.405,85.405,122100000.0
2009-11-11 04:54:00,85.405,85.405,85.395,85.405,92500000.0
2009-11-11 04:55:00,85.405,85.425,85.405,85.42,199100000.0
2009-11-11 04:56:00,85.42,85.42,85.4,85.41,118300000.0
2009-11-11 04:57:00,85.415,85.45,85.415,85.445,139700000.0
2009-11-11 04:58:00,85.435,85.445,85.425,85.445,164500000.0
2009-11-11 04:59:00,85.445,85.46,85.44,85.455,195500000.0
2009-11-11 05:00:00,85.455,85.465,85.45,85.465,156000000.0
2009-11-11 05:01:00,85.475,85.49,85.46,85.48,215900000.0
2009-11-11 05:02:00,85.48,85.5,85.48,85.5,53800000.0
2009-11-11 05:03:00,85.5,85.5,85.5,85.5,15000000.0
2009-11-11 05:04:00,85.5,85.5,85.45,85.455,150700000.0
2009-11-11 05:05:00,85.455,85.46,85.445,85.45,168000000.0
2009-11-11 05:06:00,85.455,85.465,85.45,85.465,320200000.0
2009-11-11 05:07:00,85.465,85.47,85.46,85.46,217100000.0
2009-11-11 05:08:00,85.455,85.47,85.455,85.455,156200000.0
2009-11-11 05:09:00,85.455,85.465,85.415,85.44,196900000.0
2009-11-11 05:10:00,85.445,85.46,85.435,85.435,139100000.0
2009-11-11 05:11:00,85.435,85.435,85.42,85.425,111100000.0
2009-11-11 05:12:00,85.425,85.445,85.425,85.435,113700000.0
2009-11-11 05:13:00,85.44,85.455,85.435,85.44,119700000.0
2009-11-11 05:14:00,85.44,85.44,85.425,85.43,59100000.0
2009-11-11 05:15:00,85.43,85.43,85.425,85.43,58100000.0
2009-11-11 05:16:00,85.43,85.43,85.425,85.43,36100000.0
2009-11-11 05:17:00,85.43,85.43,85.42,85.425,149800000.0
2009-11-11 05:18:00,85.425,85.43,85.42,85.42,46700000.0
2009-11-11 05:19:00,85.42,85.425,85.42,85.42,75400000.0
2009-11-11 05:20:00,85.42,85.425,85.415,85.415,102400000.0
2009-11-11 05:21:00,85.415,85.43,85.415,85.425,122300000.0
2009-11-11 05:22:00,85.425,85.43,85.425,85.425,80500000.0
2009-11-11 05:23:00,85.425,85.43,85.425,85.43,85900000.0
2009-11-11 05:24:00,85.43,85.435,85.42,85.42,54600000.0
2009-11-11 05:25:00,85.42,85.435,85.42,85.435,197600000.0
2009-11-11 05:26:00,85.435,85.435,85.43,85.43,10900000.0
2009-11-11 05:27:00,85.43,85.43,85.395,85.405,197200000.0
2009-11-11 05:28:00,85.405,85.405,85.4,85.405,84600000.0
2009-11-11 05:29:00,85.405,85.405,85.4,85.4,50400000.0
2009-11-11 05:30:00,85.39,85.395,85.39,85.395,18400000.0
2009-11-11 05:31:00,85.395,85.405,85.385,85.405,93200000.0
2009-11-11 05:32:00,85.405,85.41,85.405,85.41,87100000.0
2009-11-11 05:33:00,85.41,85.415,85.4,85.4,164300000.0
2009-11-11 05:34:00,85.405,85.41,85.4,85.405,67400000.0
2009-11-11 05:35:00,85.405,85.41,85.4,85.41,28300000.0
2009-11-11 05:36:00,85.41,85.41,85.38,85.39,50300000.0
2009-11-11 05:37:00,85.39,85.405,85.39,85.395,89400000.0
2009-11-11 05:38:00,85.4,85.4,85.395,85.4,8700000.0
2009-11-11 05:39:00,85.4,85.4,85.385,85.39,35600000.0
2009-11-11 05:40:00,85.39,85.39,85.375,85.385,83600000.0
2009-11-11 05:41:00,85.385,85.385,85.385,85.385,52700000.0
2009-11-11 05:42:00,85.385,85.385,85.38,85.385,11600000.0
2009-11-11 05:43:00,85.385,85.385,85.375,85.38,67300000.0
2009-11-11 05:44:00,85.38,85.38,85.365,85.37,104000000.0
2009-11-11 05:45:00,85.37,85.4,85.365,85.4,222600000.0
2009-11-11 05:46:00,85.4,85.415,85.395,85.395,207200000.0
2009-11-11 05:47:00,85.395,85.395,85.385,85.385,130600000.0
2009-11-11 05:48:00,85.385,85.39,85.38,85.39,77400000.0
2009-11-11 05:49:00,85.385,85.385,85.335,85.335,161100000.0
2009-11-11 05:50:00,85.335,85.35,85.33,85.35,80900000.0
2009-11-11 05:51:00,85.35,85.355,85.34,85.35,96200000.0
2009-11-11 05:52:00,85.35,85.36,85.325,85.325,195000000.0
2009-11-11 05:53:00,85.325,85.325,85.315,85.315,69800000.0
2009-11-11 05:54:00,85.315,85.335,85.315,85.325,141400000.0
2009-11-11 05:55:00,85.325,85.34,85.32,85.335,159400000.0
2009-11-11 05:56:00,85.335,85.34,85.33,85.335,116200000.0
2009-11-11 05:57:00,85.335,85.35,85.335,85.35,74500000.0
2009-11-11 05:58:00,85.35,85.385,85.35,85.385,96800000.0
2009-11-11 05:59:00,85.385,85.39,85.34,85.35,293000000.0
2009-11-11 06:00:00,85.35,85.355,85.325,85.325,133400000.0
2009-11-11 06:01:00,85.325,85.355,85.325,85.355,132000000.0
2009-11-11 06:02:00,85.355,85.355,85.28,85.28,225100000.0
2009-11-11 06:03:00,85.28,85.285,85.27,85.28,238900000.0
2009-11-11 06:04:00,85.28,85.28,85.2,85.2,406100000.0
2009-11-11 06:05:00,85.195,85.2,85.15,85.195,478600000.0
2009-11-11 06:06:00,85.195,85.215,85.195,85.195,435400000.0
2009-11-11 06:07:00,85.195,85.225,85.195,85.225,282400000.0
2009-11-11 06:08:00,85.23,85.255,85.225,85.225,381200000.0
2009-11-11 06:09:00,85.21,85.21,85.19,85.195,248400000.0
2009-11-11 06:10:00,85.195,85.215,85.185,85.215,302900000.0
2009-11-11 06:11:00,85.215,85.215,85.19,85.205,284300000.0
2009-11-11 06:12:00,85.205,85.215,85.195,85.2,234900000.0
2009-11-11 06:13:00,85.195,85.195,85.135,85.145,392400000.0
2009-11-11 06:14:00,85.155,85.175,85.145,85.155,222900000.0
2009-11-11 06:15:00,85.155,85.165,85.15,85.165,231800000.0
2009-11-11 06:16:00,85.165,85.185,85.135,85.135,311300000.0
2009-11-11 06:17:00,85.135,85.145,85.125,85.135,415300000.0
2009-11-11 06:18:00,85.14,85.14,85.115,85.12,309100000.0
2009-11-11 06:19:00,85.125,85.15,85.12,85.15,229400000.0
2009-11-11 06:20:00,85.155,85.17,85.15,85.16,220000000.0
2009-11-11 06:21:00,85.165,85.17,85.16,85.165,257500000.0
2009-11-11 06:22:00,85.165,85.165,85.165,85.165,24000000.0
2009-11-11 06:23:00,85.16,85.17,85.16,85.16,98700000.0
2009-11-11 06:24:00,85.16,85.18,85.16,85.175,178500000.0
2009-11-11 06:25:00,85.175,85.22,85.175,85.2,282200000.0
2009-11-11 06:26:00,85.205,85.205,85.185,85.195,110900000.0
2009-11-11 06:27:00,85.195,85.2,85.18,85.19,190500000.0
2009-11-11 06:28:00,85.19,85.205,85.19,85.195,53700000.0
2009-11-11 06:29:00,85.2,85.2,85.155,85.155,228300000.0
2009-11-11 06:30:00,85.16,85.17,85.115,85.115,277400000.0
2009-11-11 06:31:00,85.125,85.13,85.1,85.11,199800000.0
2009-11-11 06:32:00,85.11,85.13,85.095,85.13,236000000.0
2009-11-11 06:33:00,85.135,85.135,85.11,85.12,148300000.0
2009-11-11 06:34:00,85.12,85.135,85.085,85.09,283800000.0
2009-11-11 06:35:00,85.095,85.14,85.09,85.13,100800000.0
2009-11-11 06:36:00,85.13,85.14,85.125,85.14,77500000.0
2009-11-11 06:37:00,85.14,85.175,85.14,85.175,143500000.0
2009-11-11 06:38:00,85.175,85.175,85.14,85.14,158200000.0
2009-11-11 06:39:00,85.14,85.14,85.125,85.135,141100000.0
2009-11-11 06:40:00,85.135,85.135,85.105,85.11,341300000.0
2009-11-11 06:41:00,85.11,85.13,85.11,85.12,72500000.0
2009-11-11 06:42:00,85.12,85.14,85.12,85.13,99700000.0
2009-11-11 06:43:00,85.135,85.16,85.13,85.16,141300000.0
2009-11-11 06:44:00,85.155,85.155,85.15,85.155,100500000.0
2009-11-11 06:45:00,85.15,85.15,85.145,85.145,36400000.0
2009-11-11 06:46:00,85.145,85.15,85.13,85.135,162900000.0
2009-11-11 06:47:00,85.135,85.14,85.13,85.13,106800000.0
2009-11-11 06:48:00,85.13,85.16,85.13,85.15,314300000.0
2009-11-11 06:49:00,85.15,85.16,85.145,85.155,328800000.0
2009-11-11 06:50:00,85.15,85.16,85.145,85.16,133600000.0
2009-11-11 06:51:00,85.155,85.16,85.15,85.155,146800000.0
2009-11-11 06:52:00,85.155,85.16,85.145,85.16,74400000.0
2009-11-11 06:53:00,85.155,85.155,85.15,85.155,81100000.0
2009-11-11 06:54:00,85.155,85.165,85.155,85.16,107800000.0
2009-11-11 06:55:00,85.16,85.16,85.155,85.155,32700000.0
2009-11-11 06:56:00,85.155,85.165,85.155,85.155,52600000.0
2009-11-11 06:57:00,85.155,85.155,85.15,85.15,99000000.0
2009-11-11 06:58:00,85.15,85.155,85.145,85.145,182600000.0
2009-11-11 06:59:00,85.15,85.155,85.15,85.155,99200000.0
2009-11-11 07:00:00,85.155,85.155,85.14,85.14,93700000.0
2009-11-11 07:01:00,85.14,85.145,85.12,85.125,146900000.0
2009-11-11 07:02:00,85.125,85.13,85.1,85.125,255300000.0
2009-11-11 07:03:00,85.125,85.13,85.12,85.125,88500000.0
2009-11-11 07:04:00,85.125,85.13,85.11,85.11,113100000.0
2009-11-11 07:05:00,85.105,85.105,85.095,85.1,202700000.0
2009-11-11 07:06:00,85.1,85.115,85.095,85.095,129800000.0
2009-11-11 07:07:00,85.095,85.13,85.095,85.105,108700000.0
2009-11-11 07:08:00,85.105,85.105,85.075,85.085,223600000.0
2009-11-11 07:09:00,85.09,85.09,85.08,85.08,24800000.0
2009-11-11 07:10:00,85.075,85.085,85.06,85.065,216200000.0
2009-11-11 07:11:00,85.06,85.09,85.035,85.09,238800000.0
2009-11-11 07:12:00,85.08,85.105,85.07,85.08,188000000.0
2009-11-11 07:13:00,85.085,85.09,85.075,85.08,107100000.0
2009-11-11 07:14:00,85.09,85.1,85.09,85.095,56700000.0
2009-11-11 07:15:00,85.1,85.135,85.095,85.125,129200000.0
2009-11-11 07:16:00,85.125,85.135,85.12,85.12,33000000.0
2009-11-11 07:17:00,85.12,85.12,85.1,85.1,34100000.0
2009-11-11 07:18:00,85.105,85.11,85.1,85.11,15400000.0
2009-11-11 07:19:00,85.1,85.105,85.1,85.105,19300000.0
2009-11-11 07:20:00,85.1,85.11,85.1,85.11,12700000.0
2009-11-11 07:21:00,85.11,85.13,85.11,85.12,82200000.0
2009-11-11 07:22:00,85.12,85.135,85.12,85.125,40900000.0
2009-11-11 07:23:00,85.125,85.145,85.125,85.145,210900000.0
2009-11-11 07:24:00,85.135,85.14,85.115,85.115,241500000.0
2009-11-11 07:25:00,85.115,85.13,85.115,85.13,240400000.0
2009-11-11 07:26:00,85.135,85.145,85.125,85.135,247800000.0
2009-11-11 07:27:00,85.135,85.15,85.13,85.14,156100000.0
2009-11-11 07:28:00,85.14,85.145,85.135,85.14,197600000.0
2009-11-11 07:29:00,85.145,85.15,85.135,85.14,284500000.0
2009-11-11 07:30:00,85.145,85.155,85.145,85.145,222300000.0
2009-11-11 07:31:00,85.145,85.15,85.14,85.145,118600000.0
2009-11-11 07:32:00,85.14,85.18,85.135,85.18,376200000.0
2009-11-11 07:33:00,85.18,85.2,85.17,85.19,285000000.0
2009-11-11 07:34:00,85.19,85.19,85.185,85.19,150000000.0
2009-11-11 07:35:00,85.19,85.19,85.18,85.18,93500000.0
2009-11-11 07:36:00,85.18,85.18,85.16,85.18,164300000.0
2009-11-11 07:37:00,85.175,85.175,85.17,85.175,35900000.0
2009-11-11 07:38:00,85.175,85.175,85.165,85.165,60000000.0
2009-11-11 07:39:00,85.165,85.18,85.16,85.175,156200000.0
2009-11-11 07:40:00,85.165,85.17,85.16,85.165,183800000.0
2009-11-11 07:41:00,85.165,85.17,85.16,85.165,106800000.0
2009-11-11 07:42:00,85.165,85.18,85.165,85.17,152200000.0
2009-11-11 07:43:00,85.165,85.17,85.165,85.165,79400000.0
2009-11-11 07:44:00,85.17,85.18,85.165,85.175,132000000.0
2009-11-11 07:45:00,85.175,85.185,85.165,85.185,91200000.0
2009-11-11 07:46:00,85.185,85.195,85.185,85.195,93200000.0
2009-11-11 07:47:00,85.195,85.205,85.19,85.19,150400000.0
2009-11-11 07:48:00,85.19,85.19,85.175,85.18,182300000.0
2009-11-11 07:49:00,85.18,85.195,85.175,85.195,143500000.0
2009-11-11 07:50:00,85.2,85.235,85.2,85.215,327200000.0
2009-11-11 07:51:00,85.22,85.24,85.205,85.235,192000000.0
2009-11-11 07:52:00,85.24,85.25,85.215,85.225,269300000.0
2009-11-11 07:53:00,85.23,85.275,85.225,85.27,133700000.0
2009-11-11 07:54:00,85.27,85.27,85.235,85.25,221800000.0
2009-11-11 07:55:00,85.25,85.27,85.25,85.255,128900000.0
2009-11-11 07:56:00,85.255,85.27,85.255,85.27,86500000.0
2009-11-11 07:57:00,85.265,85.305,85.265,85.295,210100000.0
2009-11-11 07:58:00,85.295,85.325,85.295,85.325,165800000.0
2009-11-11 07:59:00,85.325,85.4,85.32,85.395,333800000.0
2009-11-11 08:00:00,85.39,85.445,85.365,85.395,413500000.0
2009-11-11 08:01:00,85.395,85.425,85.39,85.425,486500000.0
2009-11-11 08:02:00,85.425,85.525,85.415,85.5,654900000.0
2009-11-11 08:03:00,85.505,85.52,85.4,85.42,483200000.0
2009-11-11 08:04:00,85.42,85.425,85.37,85.385,566600000.0
2009-11-11 08:05:00,85.4,85.405,85.36,85.395,276300000.0
2009-11-11 08:06:00,85.395,85.455,85.395,85.44,358500000.0
2009-11-11 08:07:00,85.435,85.495,85.435,85.485,323600000.0
2009-11-11 08:08:00,85.485,85.565,85.455,85.565,459300000.0
2009-11-11 08:09:00,85.53,85.56,85.48,85.54,467100000.0
2009-11-11 08:10:00,85.54,85.54,85.49,85.51,350200000.0
2009-11-11 08:11:00,85.515,85.54,85.485,85.495,494100001.0
2009-11-11 08:12:00,85.495,85.53,85.48,85.515,317000000.0
2009-11-11 08:13:00,85.515,85.545,85.5,85.52,429100000.0
2009-11-11 08:14:00,85.52,85.52,85.445,85.445,349900000.0
2009-11-11 08:15:00,85.445,85.495,85.425,85.495,353900000.0
2009-11-11 08:16:00,85.495,85.5,85.485,85.495,218600000.0
2009-11-11 08:17:00,85.495,85.495,85.465,85.465,190700000.0
2009-11-11 08:18:00,85.46,85.475,85.455,85.46,200600000.0
2009-11-11 08:19:00,85.46,85.49,85.45,85.48,441800000.0
2009-11-11 08:20:00,85.48,85.495,85.47,85.49,254800000.0
2009-11-11 08:21:00,85.485,85.505,85.475,85.505,225400000.0
2009-11-11 08:22:00,85.51,85.51,85.465,85.475,253600000.0
2009-11-11 08:23:00,85.475,85.485,85.475,85.48,124800000.0
2009-11-11 08:24:00,85.48,85.48,85.45,85.455,124100000.0
2009-11-11 08:25:00,85.455,85.47,85.455,85.46,99200000.0
2009-11-11 08:26:00,85.455,85.465,85.45,85.46,142400000.0
2009-11-11 08:27:00,85.455,85.455,85.45,85.45,52900000.0
2009-11-11 08:28:00,85.46,85.46,85.445,85.46,63800000.0
2009-11-11 08:29:00,85.46,85.5,85.455,85.475,318100000.0
2009-11-11 08:30:00,85.475,85.475,85.455,85.465,242400000.0
2009-11-11 08:31:00,85.465,85.465,85.46,85.46,88300000.0
2009-11-11 08:32:00,85.46,85.465,85.46,85.465,32500000.0
2009-11-11 08:33:00,85.46,85.465,85.455,85.465,184100000.0
2009-11-11 08:34:00,85.46,85.485,85.455,85.47,138000000.0
2009-11-11 08:35:00,85.47,85.49,85.47,85.48,146000000.0
2009-11-11 08:36:00,85.48,85.54,85.48,85.535,351700000.0
2009-11-11 08:37:00,85.535,85.54,85.495,85.495,99300000.0
2009-11-11 08:38:00,85.49,85.495,85.445,85.45,343300000.0
2009-11-11 08:39:00,85.45,85.49,85.45,85.485,148000000.0
2009-11-11 08:40:00,85.485,85.495,85.475,85.495,65100000.0
2009-11-11 08:41:00,85.495,85.525,85.495,85.525,117000000.0
2009-11-11 08:42:00,85.525,85.53,85.505,85.505,145800000.0
2009-11-11 08:43:00,85.505,85.505,85.475,85.505,152600000.0
2009-11-11 08:44:00,85.505,85.51,85.505,85.505,108200000.0
2009-11-11 08:45:00,85.51,85.52,85.5,85.515,265000000.0
2009-11-11 08:46:00,85.515,85.515,85.495,85.5,266200000.0
2009-11-11 08:47:00,85.51,85.55,85.495,85.51,373600000.0
2009-11-11 08:48:00,85.51,85.525,85.51,85.515,186100000.0
2009-11-11 08:49:00,85.515,85.515,85.505,85.51,184300000.0
2009-11-11 08:50:00,85.51,85.515,85.485,85.515,378900000.0
2009-11-11 08:51:00,85.52,85.63,85.51,85.625,524200000.0
2009-11-11 08:52:00,85.625,85.695,85.61,85.645,477500000.0
2009-11-11 08:53:00,85.655,85.68,85.64,85.66,352700000.0
2009-11-11 08:54:00,85.655,85.655,85.605,85.615,315800000.0
2009-11-11 08:55:00,85.615,85.64,85.565,85.595,345700000.0
2009-11-11 08:56:00,85.595,85.605,85.585,85.585,174000000.0
2009-11-11 08:57:00,85.59,85.64,85.59,85.625,389700000.0
2009-11-11 08:58:00,85.615,85.625,85.595,85.605,256300000.0
2009-11-11 08:59:00,85.605,85.615,85.595,85.605,155100000.0
2009-11-11 09:00:00,85.605,85.61,85.575,85.585,422800000.0
2009-11-11 09:01:00,85.585,85.625,85.585,85.595,306400000.0
2009-11-11 09:02:00,85.595,85.595,85.575,85.58,218300000.0
2009-11-11 09:03:00,85.58,85.61,85.575,85.59,237000000.0
2009-11-11 09:04:00,85.595,85.6,85.595,85.595,114600000.0
2009-11-11 09:05:00,85.595,85.605,85.585,85.585,193300000.0
2009-11-11 09:06:00,85.6,85.645,85.6,85.635,386100000.0
2009-11-11 09:07:00,85.635,85.665,85.61,85.61,471900000.0
2009-11-11 09:08:00,85.62,85.625,85.595,85.605,328900000.0
2009-11-11 09:09:00,85.595,85.62,85.595,85.61,308300000.0
2009-11-11 09:10:00,85.605,85.645,85.605,85.64,315700000.0
2009-11-11 09:11:00,85.64,85.685,85.63,85.68,394600000.0
2009-11-11 09:12:00,85.68,85.76,85.68,85.75,776600001.0
2009-11-11 09:13:00,85.745,85.765,85.725,85.735,766300001.0
2009-11-11 09:14:00,85.735,85.745,85.715,85.715,514699999.0
2009-11-11 09:15:00,85.73,85.735,85.72,85.735,447800000.0
2009-11-11 09:16:00,85.74,85.815,85.735,85.8,665700001.0
2009-11-11 09:17:00,85.795,85.8,85.77,85.775,569200000.0
2009-11-11 09:18:00,85.77,85.78,85.74,85.745,441499999.0
2009-11-11 09:19:00,85.74,85.765,85.73,85.765,312100000.0
2009-11-11 09:20:00,85.765,85.78,85.735,85.74,468400000.0
2009-11-11 09:21:00,85.74,85.75,85.735,85.74,269500000.0
2009-11-11 09:22:00,85.74,85.755,85.74,85.745,327900000.0
2009-11-11 09:23:00,85.735,85.76,85.735,85.755,380800000.0
2009-11-11 09:24:00,85.765,85.8,85.765,85.79,520200000.0
2009-11-11 09:25:00,85.805,85.865,85.795,85.85,663300000.0
2009-11-11 09:26:00,85.845,85.85,85.825,85.84,286800000.0
2009-11-11 09:27:00,85.84,85.85,85.82,85.82,242800000.0
2009-11-11 09:28:00,85.815,85.845,85.81,85.835,319100000.0
2009-11-11 09:29:00,85.83,85.83,85.805,85.82,309500000.0
2009-11-11 09:30:00,85.82,85.82,85.765,85.765,315400000.0
2009-11-11 09:31:00,85.765,85.81,85.765,85.805,360200000.0
2009-11-11 09:32:00,85.805,85.835,85.8,85.825,190700000.0
2009-11-11 09:33:00,85.825,85.865,85.825,85.865,378899999.0
2009-11-11 09:34:00,85.865,85.895,85.86,85.88,420399999.0
2009-11-11 09:35:00,85.88,85.905,85.875,85.885,201900000.0
2009-11-11 09:36:00,85.88,85.895,85.875,85.89,174900000.0
2009-11-11 09:37:00,85.89,85.935,85.89,85.935,337300000.0
2009-11-11 09:38:00,85.935,85.96,85.915,85.94,403400000.0
2009-11-11 09:39:00,85.94,85.95,85.925,85.925,405700000.0
2009-11-11 09:40:00,85.925,85.95,85.915,85.92,432800000.0
2009-11-11 09:41:00,85.92,85.945,85.91,85.91,352400000.0
2009-11-11 09:42:00,85.91,85.92,85.905,85.92,123500000.0
2009-11-11 09:43:00,85.92,85.92,85.89,85.895,221800000.0
2009-11-11 09:44:00,85.9,85.9,85.88,85.88,237400000.0
2009-11-11 09:45:00,85.88,85.9,85.875,85.885,458300000.0
2009-11-11 09:46:00,85.885,85.895,85.875,85.895,205100000.0
2009-11-11 09:47:00,85.895,85.91,85.89,85.895,170900000.0
2009-11-11 09:48:00,85.895,85.955,85.895,85.955,300700000.0
2009-11-11 09:49:00,85.955,85.97,85.925,85.925,300000000.0
2009-11-11 09:50:00,85.93,85.975,85.93,85.955,523600000.0
2009-11-11 09:51:00,85.955,85.97,85.92,85.925,337800000.0
2009-11-11 09:52:00,85.925,85.935,85.91,85.91,294700000.0
2009-11-11 09:53:00,85.915,85.93,85.915,85.92,163700000.0
2009-11-11 09:54:00,85.92,85.925,85.9,85.905,209000000.0
2009-11-11 09:55:00,85.905,85.93,85.895,85.93,180000000.0
2009-11-11 09:56:00,85.93,85.965,85.925,85.945,175400000.0
2009-11-11 09:57:00,85.945,85.98,85.935,85.975,230700000.0
2009-11-11 09:58:00,85.975,85.99,85.965,85.97,166100000.0
2009-11-11 09:59:00,85.975,85.99,85.95,85.98,164000000.0
2009-11-11 10:00:00,85.98,86.01,85.955,85.965,434100000.0
2009-11-11 10:01:00,85.97,86.005,85.97,86.0,226800000.0
2009-11-11 10:02:00,86.0,86.005,85.96,85.965,200700000.0
2009-11-11 10:03:00,85.965,85.995,85.945,85.96,301800000.0
2009-11-11 10:04:00,85.96,85.965,85.905,85.925,215700000.0
2009-11-11 10:05:00,85.925,85.925,85.845,85.88,200500000.0
2009-11-11 10:06:00,85.88,85.915,85.88,85.915,232500000.0
2009-11-11 10:07:00,85.915,85.935,85.895,85.92,271600000.0
2009-11-11 10:08:00,85.915,85.925,85.875,85.88,188700000.0
2009-11-11 10:09:00,85.875,85.885,85.845,85.85,252700000.0
2009-11-11 10:10:00,85.85,85.9,85.84,85.89,370099998.0
2009-11-11 10:11:00,85.89,85.92,85.89,85.92,158100000.0
2009-11-11 10:12:00,85.92,85.92,85.9,85.905,400500000.0
2009-11-11 10:13:00,85.905,85.93,85.905,85.93,97200000.0
2009-11-11 10:14:00,85.93,85.95,85.925,85.925,216000000.0
2009-11-11 10:15:00,85.925,85.925,85.89,85.9,103300000.0
2009-11-11 10:16:00,85.895,85.9,85.875,85.885,402200000.0
2009-11-11 10:17:00,85.885,85.9,85.885,85.9,196400000.0
2009-11-11 10:18:00,85.9,85.9,85.86,85.87,194700000.0
2009-11-11 10:19:00,85.87,85.89,85.845,85.85,180900001.0
2009-11-11 10:20:00,85.85,85.86,85.835,85.835,328300000.0
2009-11-11 10:21:00,85.835,85.89,85.835,85.89,580400000.0
2009-11-11 10:22:00,85.89,85.91,85.88,85.89,317099999.0
2009-11-11 10:23:00,85.9,85.925,85.895,85.92,105000000.0
2009-11-11 10:24:00,85.915,85.93,85.895,85.93,137800000.0
2009-11-11 10:25:00,85.93,85.96,85.9,85.96,112700000.0
2009-11-11 10:26:00,85.96,85.97,85.945,85.945,153700000.0
2009-11-11 10:27:00,85.94,85.965,85.925,85.925,224400000.0
2009-11-11 10:28:00,85.925,85.94,85.895,85.905,321500000.0
2009-11-11 10:29:00,85.905,85.905,85.885,85.885,147800000.0
2009-11-11 10:30:00,85.885,85.9,85.88,85.895,152600000.0
2009-11-11 10:31:00,85.895,85.9,85.88,85.895,89300000.0
2009-11-11 10:32:00,85.895,85.92,85.88,85.91,128600000.0
2009-11-11 10:33:00,85.91,85.925,85.9,85.92,108200000.0
2009-11-11 10:34:00,85.92,85.925,85.9,85.915,124900000.0
2009-11-11 10:35:00,85.92,85.92,85.9,85.9,94100000.0
2009-11-11 10:36:00,85.9,85.915,85.9,85.91,28100000.0
2009-11-11 10:37:00,85.9,85.905,85.875,85.88,129000000.0
2009-11-11 10:38:00,85.875,85.88,85.86,85.875,84800000.0
2009-11-11 10:39:00,85.865,85.875,85.855,85.875,168200000.0
2009-11-11 10:40:00,85.87,85.88,85.87,85.87,146800000.0
2009-11-11 10:41:00,85.87,85.915,85.87,85.905,185700000.0
2009-11-11 10:42:00,85.905,85.915,85.885,85.89,222600000.0
2009-11-11 10:43:00,85.89,85.9,85.885,85.895,264000000.0
2009-11-11 10:44:00,85.895,85.91,85.885,85.89,279600000.0
2009-11-11 10:45:00,85.885,85.915,85.885,85.91,182300000.0
2009-11-11 10:46:00,85.92,85.925,85.915,85.92,45400000.0
2009-11-11 10:47:00,85.92,85.935,85.87,85.905,253700000.0
2009-11-11 10:48:00,85.91,85.91,85.89,85.89,230900000.0
2009-11-11 10:49:00,85.89,85.91,85.885,85.905,227900000.0
2009-11-11 10:50:00,85.905,85.905,85.88,85.89,163200000.0
2009-11-11 10:51:00,85.89,85.93,85.89,85.925,71500000.0
2009-11-11 10:52:00,85.925,85.935,85.905,85.935,239700000.0
2009-11-11 10:53:00,85.94,85.94,85.905,85.91,245300000.0
2009-11-11 10:54:00,85.91,85.935,85.905,85.935,360300000.0
2009-11-11 10:55:00,85.935,85.935,85.91,85.91,247700000.0
2009-11-11 10:56:00,85.905,85.94,85.905,85.935,288000000.0
2009-11-11 10:57:00,85.935,85.94,85.925,85.93,346500000.0
2009-11-11 10:58:00,85.93,85.93,85.825,85.87,563999999.0
2009-11-11 10:59:00,85.875,85.875,85.85,85.855,218100001.0
2009-11-11 11:00:00,85.855,85.885,85.855,85.875,232900000.0
2009-11-11 11:01:00,85.875,85.895,85.875,85.885,270000000.0
2009-11-11 11:02:00,85.885,85.885,85.875,85.885,57200000.0
2009-11-11 11:03:00,85.885,85.885,85.88,85.885,25700000.0
2009-11-11 11:04:00,85.88,85.88,85.865,85.865,44000000.0
2009-11-11 11:05:00,85.87,85.88,85.865,85.875,23900000.0
2009-11-11 11:06:00,85.875,85.885,85.87,85.885,159900000.0
2009-11-11 11:07:00,85.885,85.885,85.865,85.865,166500000.0
2009-11-11 11:08:00,85.86,85.89,85.86,85.88,95800000.0
2009-11-11 11:09:00,85.88,85.89,85.88,85.885,157699999.0
2009-11-11 11:10:00,85.885,85.905,85.885,85.905,162000000.0
2009-11-11 11:11:00,85.91,85.92,85.895,85.92,227200000.0
2009-11-11 11:12:00,85.915,85.93,85.915,85.915,278900000.0
2009-11-11 11:13:00,85.915,85.93,85.885,85.885,196200000.0
2009-11-11 11:14:00,85.885,85.895,85.865,85.865,312599999.0
2009-11-11 11:15:00,85.865,85.895,85.865,85.89,408200001.0
2009-11-11 11:16:00,85.89,85.905,85.88,85.885,117400000.0
2009-11-11 11:17:00,85.885,85.895,85.875,85.88,100400000.0
2009-11-11 11:18:00,85.875,85.89,85.875,85.875,138000000.0
2009-11-11 11:19:00,85.875,85.875,85.875,85.875,85100000.0
2009-11-11 11:20:00,85.875,85.88,85.87,85.875,243500000.0
2009-11-11 11:21:00,85.875,85.885,85.875,85.875,51000000.0
2009-11-11 11:22:00,85.875,85.885,85.865,85.87,81100000.0
2009-11-11 11:23:00,85.865,85.88,85.865,85.88,104900000.0
2009-11-11 11:24:00,85.875,85.89,85.865,85.885,378200000.0
2009-11-11 11:25:00,85.885,85.89,85.865,85.87,193900000.0
2009-11-11 11:26:00,85.87,85.9,85.87,85.885,284000000.0
2009-11-11 11:27:00,85.885,85.89,85.88,85.89,274900000.0
2009-11-11 11:28:00,85.89,85.895,85.885,85.89,104300000.0
2009-11-11 11:29:00,85.89,85.925,85.885,85.89,136500000.0
2009-11-11 11:30:00,85.89,85.925,85.89,85.92,317600000.0
2009-11-11 11:31:00,85.92,85.935,85.895,85.915,270600000.0
2009-11-11 11:32:00,85.915,85.915,85.905,85.905,103200000.0
2009-11-11 11:33:00,85.905,85.91,85.9,85.9,69300000.0
2009-11-11 11:34:00,85.9,85.925,85.9,85.92,181800000.0
2009-11-11 11:35:00,85.92,85.935,85.92,85.925,228900000.0
2009-11-11 11:36:00,85.925,85.93,85.915,85.915,248800000.0
2009-11-11 11:37:00,85.915,85.92,85.895,85.91,298500000.0
2009-11-11 11:38:00,85.91,85.925,85.91,85.92,127500000.0
2009-11-11 11:39:00,85.925,85.945,85.92,85.945,116100000.0
2009-11-11 11:40:00,85.945,85.96,85.935,85.945,109200000.0
2009-11-11 11:41:00,85.945,85.965,85.94,85.96,146900000.0
2009-11-11 11:42:00,85.96,85.99,85.955,85.965,514800000.0
2009-11-11 11:43:00,85.965,85.99,85.96,85.975,244100000.0
2009-11-11 11:44:00,85.975,85.995,85.97,85.995,312399999.0
2009-11-11 11:45:00,85.995,86.025,85.995,86.005,308000000.0
2009-11-11 11:46:00,86.005,86.03,85.995,86.03,225100000.0
2009-11-11 11:47:00,86.035,86.055,86.035,86.045,349100000.0
2009-11-11 11:48:00,86.045,86.05,86.015,86.015,365400000.0
2009-11-11 11:49:00,86.015,86.03,86.01,86.02,265200000.0
2009-11-11 11:50:00,86.02,86.035,86.02,86.02,153100000.0
2009-11-11 11:51:00,86.02,86.03,86.01,86.025,172200000.0
2009-11-11 11:52:00,86.025,86.03,86.005,86.005,250200000.0
2009-11-11 11:53:00,86.005,86.055,86.005,86.045,179600000.0
2009-11-11 11:54:00,86.045,86.05,86.04,86.05,104000000.0
2009-11-11 11:55:00,86.045,86.055,86.035,86.055,255000000.0
2009-11-11 11:56:00,86.055,86.055,85.995,86.02,199100000.0
2009-11-11 11:57:00,86.015,86.02,85.995,85.995,159299999.0
2009-11-11 11:58:00,85.995,86.0,85.945,85.96,158700000.0
2009-11-11 11:59:00,85.96,85.98,85.955,85.96,358100000.0
2009-11-11 12:00:00,85.955,85.99,85.955,85.975,432700000.0
2009-11-11 12:01:00,85.975,85.995,85.965,85.98,264500000.0
2009-11-11 12:02:00,85.98,85.99,85.965,85.985,427400000.0
2009-11-11 12:03:00,85.975,86.01,85.975,85.99,169900000.0
2009-11-11 12:04:00,85.99,86.0,85.985,85.985,587100000.0
2009-11-11 12:05:00,85.985,86.005,85.985,85.995,303800000.0
2009-11-11 12:06:00,85.995,86.01,85.995,86.0,244600000.0
2009-11-11 12:07:00,86.0,86.01,85.995,86.01,147900000.0
2009-11-11 12:08:00,86.005,86.015,85.965,85.99,260300000.0
2009-11-11 12:09:00,85.99,85.99,85.965,85.965,347900000.0
2009-11-11 12:10:00,85.97,85.99,85.965,85.99,78300000.0
2009-11-11 12:11:00,85.99,85.99,85.98,85.98,36800000.0
2009-11-11 12:12:00,85.98,86.005,85.98,85.995,160300000.0
2009-11-11 12:13:00,85.995,85.995,85.985,85.985,122800000.0
2009-11-11 12:14:00,85.985,86.0,85.98,85.985,174600000.0
2009-11-11 12:15:00,85.985,86.005,85.985,85.985,286200000.0
2009-11-11 12:16:00,85.985,85.995,85.975,85.99,273600000.0
2009-11-11 12:17:00,85.985,85.995,85.985,85.99,434100000.0
2009-11-11 12:18:00,85.99,85.99,85.965,85.98,194100000.0
2009-11-11 12:19:00,85.98,85.98,85.965,85.965,136600000.0
2009-11-11 12:20:00,85.965,85.98,85.955,85.96,211800000.0
2009-11-11 12:21:00,85.96,85.965,85.955,85.965,131000000.0
2009-11-11 12:22:00,85.97,85.975,85.965,85.965,243200000.0
2009-11-11 12:23:00,85.97,85.97,85.95,85.95,133900000.0
2009-11-11 12:24:00,85.95,85.965,85.95,85.955,127600000.0
2009-11-11 12:25:00,85.955,85.97,85.945,85.97,276400000.0
2009-11-11 12:26:00,85.97,85.98,85.95,85.955,305400000.0
2009-11-11 12:27:00,85.96,86.0,85.96,85.995,354100000.0
2009-11-11 12:28:00,85.99,86.0,85.98,86.0,167200000.0
2009-11-11 12:29:00,86.0,86.005,85.99,86.005,327800000.0
2009-11-11 12:30:00,86.005,86.075,86.005,86.025,339100000.0
2009-11-11 12:31:00,86.025,86.04,85.995,86.005,446800000.0
2009-11-11 12:32:00,86.005,86.005,85.925,85.93,543800000.0
2009-11-11 12:33:00,85.935,85.95,85.855,85.855,451300000.0
2009-11-11 12:34:00,85.855,85.915,85.825,85.91,585800000.0
2009-11-11 12:35:00,85.91,85.94,85.895,85.905,439900000.0
2009-11-11 12:36:00,85.905,85.915,85.885,85.885,236700000.0
2009-11-11 12:37:00,85.885,85.91,85.885,85.895,284800000.0
2009-11-11 12:38:00,85.905,85.91,85.855,85.855,360000000.0
2009-11-11 12:39:00,85.855,85.875,85.845,85.875,320400000.0
2009-11-11 12:40:00,85.875,85.915,85.875,85.91,298100001.0
2009-11-11 12:41:00,85.905,85.91,85.87,85.875,248300000.0
2009-11-11 12:42:00,85.875,85.955,85.875,85.95,359800000.0
2009-11-11 12:43:00,85.95,85.955,85.94,85.945,127100000.0
2009-11-11 12:44:00,85.945,85.98,85.925,85.93,385100000.0
2009-11-11 12:45:00,85.93,85.945,85.92,85.94,254100000.0
2009-11-11 12:46:00,85.94,85.98,85.94,85.975,161000000.0
2009-11-11 12:47:00,85.975,85.985,85.97,85.975,221500000.0
2009-11-11 12:48:00,85.975,86.015,85.975,86.0,337400000.0
2009-11-11 12:49:00,85.995,86.01,85.975,86.005,262800000.0
2009-11-11 12:50:00,86.005,86.015,86.0,86.0,146000000.0
2009-11-11 12:51:00,86.005,86.01,85.985,85.995,165900000.0
2009-11-11 12:52:00,86.0,86.015,86.0,86.01,222100000.0
2009-11-11 12:53:00,86.01,86.025,86.005,86.025,219700000.0
2009-11-11 12:54:00,86.025,86.025,85.985,85.99,131000000.0
2009-11-11 12:55:00,85.99,85.995,85.985,85.985,267400000.0
2009-11-11 12:56:00,85.985,86.015,85.98,85.995,242200000.0
2009-11-11 12:57:00,85.995,85.995,85.97,85.97,169400000.0
2009-11-11 12:58:00,85.975,85.98,85.95,85.955,180800000.0
2009-11-11 12:59:00,85.955,85.97,85.95,85.965,154900000.0
2009-11-11 13:00:00,85.965,85.975,85.95,85.97,117100000.0
2009-11-11 13:01:00,85.97,85.99,85.965,85.985,127200000.0
2009-11-11 13:02:00,85.985,85.995,85.965,85.97,144600000.0
2009-11-11 13:03:00,85.97,86.0,85.97,85.985,150900000.0
2009-11-11 13:04:00,85.985,85.985,85.965,85.975,80600000.0
2009-11-11 13:05:00,85.975,86.01,85.975,85.99,167900000.0
2009-11-11 13:06:00,85.99,86.015,85.985,86.01,311800000.0
2009-11-11 13:07:00,86.005,86.015,85.985,86.0,227100000.0
2009-11-11 13:08:00,86.0,86.01,86.0,86.01,140500000.0
2009-11-11 13:09:00,86.01,86.01,85.995,86.0,105100000.0
2009-11-11 13:10:00,86.0,86.02,86.0,86.015,358000000.0
2009-11-11 13:11:00,86.015,86.05,86.005,86.045,242300000.0
2009-11-11 13:12:00,86.05,86.055,86.035,86.04,199900000.0
2009-11-11 13:13:00,86.04,86.055,86.035,86.045,144900000.0
2009-11-11 13:14:00,86.045,86.05,86.04,86.045,162200000.0
2009-11-11 13:15:00,86.045,86.08,86.045,86.07,230600000.0
2009-11-11 13:16:00,86.07,86.08,86.065,86.07,87300000.0
2009-11-11 13:17:00,86.065,86.07,86.065,86.065,140600000.0
2009-11-11 13:18:00,86.065,86.07,86.055,86.055,101200000.0
2009-11-11 13:19:00,86.06,86.065,86.055,86.06,153200000.0
2009-11-11 13:20:00,86.065,86.075,86.06,86.06,272100000.0
2009-11-11 13:21:00,86.07,86.07,86.05,86.06,99300000.0
2009-11-11 13:22:00,86.06,86.06,86.03,86.03,115700000.0
2009-11-11 13:23:00,86.03,86.06,86.025,86.055,210400000.0
2009-11-11 13:24:00,86.055,86.07,86.055,86.06,118400000.0
2009-11-11 13:25:00,86.06,86.07,86.06,86.06,54300000.0
2009-11-11 13:26:00,86.06,86.06,86.055,86.06,107500000.0
2009-11-11 13:27:00,86.06,86.075,86.055,86.06,176300000.0
2009-11-11 13:28:00,86.06,86.065,86.015,86.03,168200000.0
2009-11-11 13:29:00,86.03,86.035,86.005,86.01,94800000.0
2009-11-11 13:30:00,86.01,86.015,86.0,86.01,189500000.0
2009-11-11 13:31:00,86.01,86.04,86.01,86.04,87000000.0
2009-11-11 13:32:00,86.04,86.045,86.025,86.025,127800000.0
2009-11-11 13:33:00,86.03,86.04,86.025,86.04,230100000.0
2009-11-11 13:34:00,86.04,86.04,86.015,86.015,154300000.0
2009-11-11 13:35:00,86.02,86.025,86.015,86.015,139500000.0
2009-11-11 13:36:00,86.02,86.025,86.02,86.025,139400000.0
2009-11-11 13:37:00,86.025,86.025,86.015,86.025,85000000.0
2009-11-11 13:38:00,86.025,86.03,86.005,86.03,232799999.0
2009-11-11 13:39:00,86.03,86.03,86.025,86.025,161400000.0
2009-11-11 13:40:00,86.025,86.03,86.02,86.02,268100000.0
2009-11-11 13:41:00,86.025,86.045,86.025,86.03,338200000.0
2009-11-11 13:42:00,86.03,86.03,86.01,86.015,101600000.0
2009-11-11 13:43:00,86.015,86.02,85.985,85.985,167500000.0
2009-11-11 13:44:00,85.985,85.985,85.965,85.965,189400000.0
2009-11-11 13:45:00,85.965,85.98,85.96,85.96,117400000.0
2009-11-11 13:46:00,85.955,85.995,85.945,85.995,173000000.0
2009-11-11 13:47:00,85.995,86.005,85.975,85.985,188600000.0
2009-11-11 13:48:00,85.985,85.995,85.98,85.985,125700000.0
2009-11-11 13:49:00,85.985,86.0,85.985,86.0,382600000.0
2009-11-11 13:50:00,86.005,86.03,85.995,86.01,264400000.0
2009-11-11 13:51:00,86.01,86.02,86.005,86.015,60300000.0
2009-11-11 13:52:00,86.015,86.025,86.005,86.02,161200000.0
2009-11-11 13:53:00,86.02,86.04,86.02,86.03,93300000.0
2009-11-11 13:54:00,86.03,86.04,86.03,86.04,44900000.0
2009-11-11 13:55:00,86.04,86.05,86.025,86.025,154200000.0
2009-11-11 13:56:00,86.025,86.04,86.015,86.035,73200000.0
2009-11-11 13:57:00,86.035,86.05,86.035,86.04,77200000.0
2009-11-11 13:58:00,86.04,86.05,86.04,86.045,97800000.0
2009-11-11 13:59:00,86.045,86.07,86.04,86.07,203000000.0
2009-11-11 14:00:00,86.065,86.065,86.045,86.055,149700000.0
2009-11-11 14:01:00,86.055,86.07,86.055,86.065,92300000.0
2009-11-11 14:02:00,86.065,86.065,86.055,86.06,184500000.0
2009-11-11 14:03:00,86.055,86.06,86.03,86.035,170000000.0
2009-11-11 14:04:00,86.03,86.03,86.025,86.025,251300000.0
2009-11-11 14:05:00,86.025,86.055,86.025,86.045,167900000.0
2009-11-11 14:06:00,86.045,86.06,86.035,86.04,260200000.0
2009-11-11 14:07:00,86.04,86.06,86.03,86.06,144900000.0
2009-11-11 14:08:00,86.06,86.06,86.04,86.04,44400000.0
2009-11-11 14:09:00,86.04,86.05,86.035,86.045,120000000.0
2009-11-11 14:10:00,86.045,86.05,86.045,86.045,30700000.0
2009-11-11 14:11:00,86.045,86.045,86.035,86.035,41200000.0
2009-11-11 14:12:00,86.035,86.045,86.03,86.04,29000000.0
2009-11-11 14:13:00,86.04,86.045,86.04,86.045,39600000.0
2009-11-11 14:14:00,86.045,86.06,86.045,86.06,78100000.0
2009-11-11 14:15:00,86.055,86.055,86.03,86.035,156300000.0
2009-11-11 14:16:00,86.035,86.035,86.01,86.025,138600000.0
2009-11-11 14:17:00,86.02,86.03,86.015,86.02,102600000.0
2009-11-11 14:18:00,86.02,86.05,86.02,86.03,271800000.0
2009-11-11 14:19:00,86.025,86.05,86.02,86.045,83400000.0
2009-11-11 14:20:00,86.045,86.045,86.04,86.045,43700000.0
2009-11-11 14:21:00,86.045,86.055,86.045,86.045,14500000.0
2009-11-11 14:22:00,86.05,86.05,86.03,86.035,47000000.0
2009-11-11 14:23:00,86.035,86.04,86.025,86.035,162500000.0
2009-11-11 14:24:00,86.04,86.04,85.995,86.04,146900000.0
2009-11-11 14:25:00,86.04,86.04,86.0,86.005,190000000.0
2009-11-11 14:26:00,86.005,86.015,86.005,86.01,149100000.0
2009-11-11 14:27:00,86.01,86.02,86.005,86.015,103700000.0
2009-11-11 14:28:00,86.015,86.04,86.01,86.03,189200000.0
2009-11-11 14:29:00,86.03,86.05,86.025,86.035,174000001.0
2009-11-11 14:30:00,86.03,86.055,86.03,86.05,177800000.0
2009-11-11 14:31:00,86.055,86.055,86.03,86.035,111100000.0
2009-11-11 14:32:00,86.035,86.06,86.035,86.045,286100000.0
2009-11-11 14:33:00,86.045,86.06,86.045,86.055,172100000.0
2009-11-11 14:34:00,86.055,86.055,86.035,86.04,200800000.0
2009-11-11 14:35:00,86.045,86.055,86.035,86.045,155300000.0
2009-11-11 14:36:00,86.05,86.06,86.04,86.055,118500000.0
2009-11-11 14:37:00,86.055,86.07,86.055,86.07,175600000.0
2009-11-11 14:38:00,86.07,86.07,86.06,86.06,186600000.0
2009-11-11 14:39:00,86.06,86.06,86.015,86.04,440400000.0
2009-11-11 14:40:00,86.04,86.05,86.035,86.05,164600000.0
2009-11-11 14:41:00,86.05,86.07,86.03,86.03,274200000.0
2009-11-11 14:42:00,86.03,86.045,86.02,86.035,195499999.0
2009-11-11 14:43:00,86.035,86.045,86.01,86.02,252800000.0
2009-11-11 14:44:00,86.02,86.045,86.015,86.035,474699999.0
2009-11-11 14:45:00,86.035,86.045,86.015,86.045,310600000.0
2009-11-11 14:46:00,86.045,86.05,86.015,86.015,319900000.0
2009-11-11 14:47:00,86.015,86.02,86.015,86.02,139800000.0
2009-11-11 14:48:00,86.02,86.04,86.02,86.025,142300000.0
2009-11-11 14:49:00,86.025,86.025,86.02,86.025,72300000.0
2009-11-11 14:50:00,86.025,86.06,86.02,86.055,260400000.0
2009-11-11 14:51:00,86.06,86.07,86.055,86.065,149300001.0
2009-11-11 14:52:00,86.07,86.07,86.065,86.065,26800000.0
2009-11-11 14:53:00,86.065,86.065,86.04,86.05,108300000.0
2009-11-11 14:54:00,86.05,86.06,86.04,86.05,174400000.0
2009-11-11 14:55:00,86.05,86.055,86.025,86.025,233900000.0
2009-11-11 14:56:00,86.025,86.065,86.025,86.045,162300000.0
2009-11-11 14:57:00,86.045,86.05,86.03,86.035,124700000.0
2009-11-11 14:58:00,86.035,86.05,86.025,86.05,181000000.0
2009-11-11 14:59:00,86.045,86.05,86.025,86.045,219500000.0
2009-11-11 15:00:00,86.045,86.06,86.035,86.045,303800000.0
2009-11-11 15:01:00,86.045,86.08,86.045,86.05,239700000.0
2009-11-11 15:02:00,86.055,86.06,86.025,86.03,278100000.0
2009-11-11 15:03:00,86.025,86.055,86.01,86.035,340900000.0
2009-11-11 15:04:00,86.035,86.06,86.035,86.045,228800000.0
2009-11-11 15:05:00,86.045,86.05,86.025,86.035,292200000.0
2009-11-11 15:06:00,86.04,86.045,86.035,86.035,275300000.0
2009-11-11 15:07:00,86.035,86.06,86.03,86.05,439500000.0
2009-11-11 15:08:00,86.05,86.075,86.04,86.075,293600000.0
2009-11-11 15:09:00,86.07,86.095,86.07,86.075,278100000.0
2009-11-11 15:10:00,86.075,86.1,86.045,86.05,283000000.0
2009-11-11 15:11:00,86.06,86.075,86.055,86.065,57500000.0
2009-11-11 15:12:00,86.065,86.085,86.045,86.08,218800000.0
2009-11-11 15:13:00,86.075,86.095,86.075,86.095,305900000.0
2009-11-11 15:14:00,86.095,86.095,86.085,86.085,291200000.0
2009-11-11 15:15:00,86.085,86.105,86.075,86.085,217800000.0
2009-11-11 15:16:00,86.085,86.11,86.07,86.1,273900000.0
2009-11-11 15:17:00,86.1,86.105,86.1,86.1,194300000.0
2009-11-11 15:18:00,86.1,86.11,86.1,86.1,347900000.0
2009-11-11 15:19:00,86.1,86.105,86.1,86.1,257900000.0
2009-11-11 15:20:00,86.1,86.105,86.07,86.075,250900000.0
2009-11-11 15:21:00,86.075,86.075,86.065,86.065,138000000.0
2009-11-11 15:22:00,86.065,86.065,86.045,86.05,249200000.0
2009-11-11 15:23:00,86.045,86.065,86.04,86.04,321000000.0
2009-11-11 15:24:00,86.035,86.045,86.03,86.035,243800000.0
2009-11-11 15:25:00,86.035,86.05,86.02,86.04,420100000.0
2009-11-11 15:26:00,86.045,86.065,86.04,86.065,381200000.0
2009-11-11 15:27:00,86.065,86.09,86.065,86.075,367600000.0
2009-11-11 15:28:00,86.075,86.1,86.075,86.095,153600000.0
2009-11-11 15:29:00,86.095,86.095,86.06,86.06,161200000.0
2009-11-11 15:30:00,86.06,86.06,86.01,86.01,278600000.0
2009-11-11 15:31:00,86.015,86.055,86.015,86.045,470000000.0
2009-11-11 15:32:00,86.045,86.055,86.03,86.055,260400000.0
2009-11-11 15:33:00,86.055,86.06,86.015,86.025,246800000.0
2009-11-11 15:34:00,86.025,86.045,86.01,86.01,352200000.0
2009-11-11 15:35:00,86.01,86.025,86.0,86.015,610900000.0
2009-11-11 15:36:00,86.015,86.015,85.965,85.985,418200000.0
2009-11-11 15:37:00,85.985,85.995,85.97,85.995,112400000.0
2009-11-11 15:38:00,85.995,86.0,85.965,85.965,404100001.0
2009-11-11 15:39:00,85.965,85.975,85.925,85.96,478200001.0
2009-11-11 15:40:00,85.96,85.99,85.95,85.975,396100000.0
2009-11-11 15:41:00,85.975,85.985,85.965,85.98,145400000.0
2009-11-11 15:42:00,85.98,86.0,85.98,85.99,174000000.0
2009-11-11 15:43:00,85.99,85.995,85.97,85.985,232500000.0
2009-11-11 15:44:00,85.985,85.985,85.97,85.97,277600000.0
2009-11-11 15:45:00,85.97,85.99,85.965,85.975,116300000.0
2009-11-11 15:46:00,85.965,86.01,85.965,86.0,208500000.0
2009-11-11 15:47:00,85.985,86.02,85.985,86.0,120500000.0
2009-11-11 15:48:00,86.0,86.05,86.0,86.04,432300001.0
2009-11-11 15:49:00,86.04,86.04,86.015,86.03,85100000.0
2009-11-11 15:50:00,86.03,86.045,86.015,86.015,220100000.0
2009-11-11 15:51:00,86.015,86.02,85.995,85.995,211500000.0
2009-11-11 15:52:00,85.995,86.015,85.98,86.0,130700000.0
2009-11-11 15:53:00,86.0,86.015,85.995,85.995,131200000.0
2009-11-11 15:54:00,85.995,86.015,85.995,85.995,135800000.0
2009-11-11 15:55:00,86.0,86.005,85.97,85.98,219500000.0
2009-11-11 15:56:00,85.98,85.985,85.945,85.97,307900000.0
2009-11-11 15:57:00,85.97,85.975,85.965,85.965,297500001.0
2009-11-11 15:58:00,85.965,85.975,85.945,85.945,290300000.0
2009-11-11 15:59:00,85.95,85.965,85.95,85.955,339199998.0
2009-11-11 16:00:00,85.955,85.965,85.915,85.92,578000000.0
2009-11-11 16:01:00,85.92,85.92,85.87,85.87,340400000.0
2009-11-11 16:02:00,85.86,85.905,85.86,85.895,212700000.0
2009-11-11 16:03:00,85.89,85.955,85.89,85.955,289099999.0
2009-11-11 16:04:00,85.955,85.975,85.955,85.975,173500000.0
2009-11-11 16:05:00,85.97,85.99,85.95,85.95,359600000.0
2009-11-11 16:06:00,85.95,85.965,85.92,85.92,288000000.0
2009-11-11 16:07:00,85.92,85.94,85.895,85.91,348199999.0
2009-11-11 16:08:00,85.91,85.91,85.9,85.905,277800000.0
2009-11-11 16:09:00,85.91,85.91,85.9,85.91,209500000.0
2009-11-11 16:10:00,85.91,85.92,85.89,85.895,320199999.0
2009-11-11 16:11:00,85.9,85.9,85.85,85.875,541900000.0
2009-11-11 16:12:00,85.875,85.9,85.875,85.895,333800000.0
2009-11-11 16:13:00,85.89,85.895,85.875,85.88,194300000.0
2009-11-11 16:14:00,85.88,85.89,85.87,85.885,340700000.0
2009-11-11 16:15:00,85.885,85.89,85.885,85.89,318500000.0
2009-11-11 16:16:00,85.89,85.895,85.875,85.875,152500000.0
2009-11-11 16:17:00,85.88,85.885,85.86,85.87,390300000.0
2009-11-11 16:18:00,85.87,85.9,85.87,85.89,305800000.0
2009-11-11 16:19:00,85.895,85.915,85.895,85.91,163000000.0
2009-11-11 16:20:00,85.915,85.935,85.9,85.91,235100000.0
2009-11-11 16:21:00,85.91,85.91,85.895,85.9,110300000.0
2009-11-11 16:22:00,85.9,85.915,85.895,85.91,54600000.0
2009-11-11 16:23:00,85.905,85.92,85.895,85.895,471000001.0
2009-11-11 16:24:00,85.895,85.9,85.88,85.885,194500000.0
2009-11-11 16:25:00,85.89,85.9,85.885,85.885,262500000.0
2009-11-11 16:26:00,85.885,85.895,85.875,85.885,211100000.0
2009-11-11 16:27:00,85.885,85.885,85.88,85.885,71600000.0
2009-11-11 16:28:00,85.885,85.885,85.875,85.875,166900000.0
2009-11-11 16:29:00,85.875,85.89,85.875,85.89,188000000.0
2009-11-11 16:30:00,85.89,85.91,85.865,85.865,504200000.0
2009-11-11 16:31:00,85.865,85.91,85.855,85.9,413700000.0
2009-11-11 16:32:00,85.9,85.9,85.86,85.885,391500000.0
2009-11-11 16:33:00,85.895,85.915,85.885,85.91,348600000.0
2009-11-11 16:34:00,85.915,85.915,85.88,85.89,316700000.0
2009-11-11 16:35:00,85.895,85.92,85.895,85.895,466599997.0
2009-11-11 16:36:00,85.895,85.895,85.855,85.87,405400000.0
2009-11-11 16:37:00,85.87,85.915,85.87,85.915,175100000.0
2009-11-11 16:38:00,85.93,85.955,85.91,85.93,265400000.0
2009-11-11 16:39:00,85.945,85.955,85.91,85.92,464500000.0
2009-11-11 16:40:00,85.92,85.95,85.92,85.95,262400000.0
2009-11-11 16:41:00,85.945,85.95,85.895,85.92,401199999.0
2009-11-11 16:42:00,85.915,85.94,85.91,85.935,329200000.0
2009-11-11 16:43:00,85.94,85.94,85.91,85.92,236200000.0
2009-11-11 16:44:00,85.92,85.97,85.915,85.965,345000000.0
2009-11-11 16:45:00,85.965,85.965,85.885,85.885,400600000.0
2009-11-11 16:46:00,85.885,85.915,85.885,85.915,379200001.0
2009-11-11 16:47:00,85.915,85.935,85.9,85.9,537900000.0
2009-11-11 16:48:00,85.9,85.93,85.9,85.905,226700000.0
2009-11-11 16:49:00,85.905,85.975,85.905,85.975,469300000.0
2009-11-11 16:50:00,85.975,86.0,85.96,85.99,270700000.0
2009-11-11 16:51:00,85.99,86.0,85.97,85.995,84900000.0
2009-11-11 16:52:00,85.995,86.0,85.975,85.985,190400000.0
2009-11-11 16:53:00,85.975,86.0,85.95,85.97,310500000.0
2009-11-11 16:54:00,85.975,85.985,85.97,85.985,137400000.0
2009-11-11 16:55:00,85.99,86.04,85.985,86.01,232900000.0
2009-11-11 16:56:00,86.01,86.03,85.995,86.01,205300000.0
2009-11-11 16:57:00,86.01,86.035,86.01,86.02,159900000.0
2009-11-11 16:58:00,86.02,86.05,86.02,86.045,347300000.0
2009-11-11 16:59:00,86.035,86.07,86.03,86.03,313400000.0
2009-11-11 17:00:00,86.03,86.065,86.02,86.025,218000000.0
2009-11-11 17:01:00,86.02,86.02,85.995,86.01,211300000.0
2009-11-11 17:02:00,86.015,86.02,85.93,85.945,221900000.0
2009-11-11 17:03:00,85.945,85.97,85.925,85.965,410500000.0
2009-11-11 17:04:00,85.97,85.995,85.935,85.95,279200000.0
2009-11-11 17:05:00,85.96,85.97,85.935,85.94,325600000.0
2009-11-11 17:06:00,85.945,85.975,85.93,85.96,276700000.0
2009-11-11 17:07:00,85.97,85.97,85.94,85.965,476800000.0
2009-11-11 17:08:00,85.965,85.985,85.965,85.975,264000000.0
2009-11-11 17:09:00,85.98,86.015,85.98,86.015,315700000.0
2009-11-11 17:10:00,86.01,86.03,86.005,86.025,310300000.0
2009-11-11 17:11:00,86.02,86.035,86.005,86.025,283200000.0
2009-11-11 17:12:00,86.025,86.035,86.005,86.01,337000000.0
2009-11-11 17:13:00,86.01,86.03,86.005,86.025,212600000.0
2009-11-11 17:14:00,86.03,86.06,86.03,86.055,360000000.0
2009-11-11 17:15:00,86.055,86.08,86.03,86.045,433300000.0
2009-11-11 17:16:00,86.05,86.065,86.03,86.055,319300000.0
2009-11-11 17:17:00,86.05,86.07,86.035,86.045,383000000.0
2009-11-11 17:18:00,86.065,86.085,86.05,86.07,430700000.0
2009-11-11 17:19:00,86.085,86.1,86.075,86.085,251300000.0
2009-11-11 17:20:00,86.085,86.1,86.065,86.095,222700000.0
2009-11-11 17:21:00,86.095,86.125,86.095,86.11,163300000.0
2009-11-11 17:22:00,86.11,86.125,86.09,86.11,268600000.0
2009-11-11 17:23:00,86.11,86.125,86.08,86.09,376900000.0
2009-11-11 17:24:00,86.1,86.105,86.085,86.085,311700000.0
2009-11-11 17:25:00,86.085,86.09,86.055,86.07,427700000.0
2009-11-11 17:26:00,86.065,86.07,86.04,86.05,469700000.0
2009-11-11 17:27:00,86.04,86.075,86.035,86.04,218400000.0
2009-11-11 17:28:00,86.04,86.055,86.02,86.055,212400000.0
2009-11-11 17:29:00,86.055,86.08,86.04,86.07,185600000.0
2009-11-11 17:30:00,86.07,86.07,86.035,86.035,315300000.0
2009-11-11 17:31:00,86.03,86.03,85.99,86.015,272900000.0
2009-11-11 17:32:00,86.015,86.07,86.01,86.065,413100000.0
2009-11-11 17:33:00,86.065,86.07,86.03,86.035,323500000.0
2009-11-11 17:34:00,86.035,86.055,86.015,86.03,248200000.0
2009-11-11 17:35:00,86.035,86.055,86.02,86.02,327300000.0
2009-11-11 17:36:00,86.02,86.07,86.015,86.065,511799998.0
2009-11-11 17:37:00,86.065,86.08,86.04,86.055,288700000.0
2009-11-11 17:38:00,86.055,86.085,86.045,86.05,430800000.0
2009-11-11 17:39:00,86.05,86.07,86.01,86.02,496000000.0
2009-11-11 17:40:00,86.02,86.085,86.02,86.075,376600000.0
2009-11-11 17:41:00,86.075,86.095,86.05,86.05,330600000.0
2009-11-11 17:42:00,86.05,86.06,86.035,86.04,513200001.0
2009-11-11 17:43:00,86.04,86.065,86.025,86.025,522600000.0
2009-11-11 17:44:00,86.025,86.03,86.0,86.02,702400001.0
2009-11-11 17:45:00,86.02,86.04,86.01,86.025,437700000.0
2009-11-11 17:46:00,86.02,86.025,85.875,85.885,590900000.0
2009-11-11 17:47:00,85.89,85.945,85.88,85.935,636000000.0
2009-11-11 17:48:00,85.94,85.94,85.92,85.93,465900000.0
2009-11-11 17:49:00,85.93,85.985,85.925,85.945,386800000.0
2009-11-11 17:50:00,85.945,85.965,85.895,85.945,449400000.0
2009-11-11 17:51:00,85.945,85.945,85.895,85.9,559999999.0
2009-11-11 17:52:00,85.9,85.92,85.87,85.89,518500000.0
2009-11-11 17:53:00,85.89,85.91,85.875,85.9,661700000.0
2009-11-11 17:54:00,85.9,85.9,85.81,85.835,483600000.0
2009-11-11 17:55:00,85.835,85.85,85.795,85.8,407600000.0
2009-11-11 17:56:00,85.8,85.875,85.795,85.875,330200000.0
2009-11-11 17:57:00,85.885,85.905,85.845,85.895,438300000.0
2009-11-11 17:58:00,85.895,85.93,85.865,85.905,393500000.0
2009-11-11 17:59:00,85.9,85.92,85.88,85.88,619200000.0
2009-11-11 18:00:00,85.885,85.92,85.865,85.91,476700000.0
2009-11-11 18:01:00,85.91,85.955,85.885,85.895,536500000.0
2009-11-11 18:02:00,85.895,85.93,85.885,85.905,574700001.0
2009-11-11 18:03:00,85.905,85.915,85.895,85.905,454300000.0
2009-11-11 18:04:00,85.905,85.905,85.885,85.9,436000000.0
2009-11-11 18:05:00,85.895,85.9,85.865,85.865,365400000.0
2009-11-11 18:06:00,85.865,85.87,85.845,85.85,424700000.0
2009-11-11 18:07:00,85.86,85.865,85.795,85.825,519100000.0
2009-11-11 18:08:00,85.825,85.835,85.82,85.825,367600000.0
2009-11-11 18:09:00,85.825,85.825,85.695,85.72,530700000.0
2009-11-11 18:10:00,85.72,85.775,85.71,85.77,631200000.0
2009-11-11 18:11:00,85.77,85.855,85.77,85.855,646200000.0
2009-11-11 18:12:00,85.855,85.89,85.815,85.885,505300000.0
2009-11-11 18:13:00,85.885,85.885,85.84,85.87,279500000.0
2009-11-11 18:14:00,85.87,85.885,85.85,85.87,575900000.0
2009-11-11 18:15:00,85.87,85.88,85.825,85.865,632400000.0
2009-11-11 18:16:00,85.87,85.88,85.81,85.835,422400000.0
2009-11-11 18:17:00,85.835,85.9,85.83,85.89,396600000.0
2009-11-11 18:18:00,85.885,85.96,85.885,85.96,537900000.0
2009-11-11 18:19:00,85.97,86.0,85.93,85.995,406000000.0
2009-11-11 18:20:00,85.995,86.01,85.945,85.985,539400000.0
2009-11-11 18:21:00,85.985,86.01,85.985,86.0,331900000.0
2009-11-11 18:22:00,86.0,86.005,85.935,85.985,438300000.0
2009-11-11 18:23:00,85.985,86.025,85.965,86.015,341100000.0
2009-11-11 18:24:00,86.015,86.04,85.985,85.99,333999998.0
2009-11-11 18:25:00,85.99,85.99,85.945,85.945,259300000.0
2009-11-11 18:26:00,85.94,85.94,85.89,85.94,594500000.0
2009-11-11 18:27:00,85.94,85.94,85.9,85.925,349300000.0
2009-11-11 18:28:00,85.925,85.935,85.905,85.91,238500000.0
2009-11-11 18:29:00,85.91,85.975,85.88,85.95,479500000.0
2009-11-11 18:30:00,85.955,85.96,85.915,85.94,404700001.0
2009-11-11 18:31:00,85.945,85.955,85.925,85.925,326000000.0
2009-11-11 18:32:00,85.925,85.945,85.915,85.945,368800000.0
2009-11-11 18:33:00,85.945,85.955,85.91,85.915,350699999.0
2009-11-11 18:34:00,85.915,85.94,85.895,85.93,395300000.0
2009-11-11 18:35:00,85.93,85.955,85.91,85.95,320500000.0
2009-11-11 18:36:00,85.955,86.04,85.955,86.03,515800000.0
2009-11-11 18:37:00,86.025,86.025,85.98,86.01,378700000.0
2009-11-11 18:38:00,86.01,86.04,86.0,86.01,478100000.0
2009-11-11 18:39:00,86.01,86.01,85.975,85.98,187000000.0
2009-11-11 18:40:00,85.98,86.0,85.97,86.0,158900000.0
2009-11-11 18:41:00,86.0,86.0,85.98,85.99,187500000.0
2009-11-11 18:42:00,85.99,85.995,85.94,85.945,297600000.0
2009-11-11 18:43:00,85.945,85.965,85.94,85.955,421900000.0
2009-11-11 18:44:00,85.955,85.965,85.925,85.93,408400001.0
2009-11-11 18:45:00,85.93,85.93,85.92,85.925,273600000.0
2009-11-11 18:46:00,85.925,85.93,85.92,85.925,173000000.0
2009-11-11 18:47:00,85.925,85.935,85.91,85.92,274899999.0
2009-11-11 18:48:00,85.915,85.93,85.89,85.895,305900000.0
2009-11-11 18:49:00,85.9,85.905,85.88,85.88,381600000.0
2009-11-11 18:50:00,85.88,85.89,85.83,85.865,564799999.0
2009-11-11 18:51:00,85.865,85.865,85.805,85.815,285100000.0
2009-11-11 18:52:00,85.815,85.875,85.815,85.85,409600000.0
2009-11-11 18:53:00,85.845,85.845,85.785,85.81,404400001.0
2009-11-11 18:54:00,85.81,85.84,85.775,85.835,626799999.0
2009-11-11 18:55:00,85.835,85.835,85.77,85.79,407200000.0
2009-11-11 18:56:00,85.79,85.83,85.78,85.8,476200000.0
2009-11-11 18:57:00,85.8,85.91,85.8,85.86,509200000.0
2009-11-11 18:58:00,85.86,85.91,85.855,85.895,383300000.0
2009-11-11 18:59:00,85.89,85.895,85.89,85.895,102600000.0
2009-11-11 19:00:00,85.89,85.89,85.835,85.86,260200000.0
2009-11-11 19:01:00,85.86,85.88,85.855,85.865,345100000.0
2009-11-11 19:02:00,85.865,85.875,85.825,85.87,339700000.0
2009-11-11 19:03:00,85.87,85.9,85.86,85.89,362100000.0
2009-11-11 19:04:00,85.89,85.915,85.87,85.9,414700001.0
2009-11-11 19:05:00,85.895,85.9,85.795,85.795,251400000.0
2009-11-11 19:06:00,85.785,85.84,85.775,85.835,478500000.0
2009-11-11 19:07:00,85.83,85.85,85.81,85.835,288200000.0
2009-11-11 19:08:00,85.835,85.845,85.815,85.825,233600000.0
2009-11-11 19:09:00,85.825,85.845,85.785,85.835,230000000.0
2009-11-11 19:10:00,85.835,85.84,85.815,85.835,472599999.0
2009-11-11 19:11:00,85.835,85.85,85.815,85.835,356100001.0
2009-11-11 19:12:00,85.835,85.845,85.82,85.83,295300000.0
2009-11-11 19:13:00,85.83,85.86,85.83,85.855,206000000.0
2009-11-11 19:14:00,85.85,85.86,85.835,85.845,265600000.0
2009-11-11 19:15:00,85.845,85.85,85.825,85.83,236500000.0
2009-11-11 19:16:00,85.83,85.86,85.8,85.86,341400000.0
2009-11-11 19:17:00,85.855,85.855,85.795,85.8,256000000.0
2009-11-11 19:18:00,85.81,85.835,85.805,85.825,149600000.0
2009-11-11 19:19:00,85.83,85.83,85.77,85.795,231900000.0
2009-11-11 19:20:00,85.795,85.8,85.775,85.785,203400000.0
2009-11-11 19:21:00,85.785,85.84,85.78,85.83,202400000.0
2009-11-11 19:22:00,85.835,85.855,85.825,85.835,88800000.0
2009-11-11 19:23:00,85.835,85.835,85.815,85.82,138500000.0
2009-11-11 19:24:00,85.82,85.82,85.815,85.815,69100000.0
2009-11-11 19:25:00,85.815,85.835,85.815,85.83,93700000.0
2009-11-11 19:26:00,85.83,85.835,85.825,85.835,53300000.0
2009-11-11 19:27:00,85.835,85.845,85.83,85.83,110800000.0
2009-11-11 19:28:00,85.83,85.83,85.82,85.82,271800000.0
2009-11-11 19:29:00,85.82,85.88,85.82,85.88,173100001.0
2009-11-11 19:30:00,85.88,85.91,85.88,85.9,396700000.0
2009-11-11 19:31:00,85.9,85.905,85.885,85.885,136200000.0
2009-11-11 19:32:00,85.885,85.91,85.885,85.905,209700000.0
2009-11-11 19:33:00,85.91,85.925,85.905,85.925,182699999.0
2009-11-11 19:34:00,85.925,85.95,85.925,85.94,386100000.0
2009-11-11 19:35:00,85.94,85.97,85.94,85.95,242100000.0
2009-11-11 19:36:00,85.95,85.98,85.95,85.955,218500000.0
2009-11-11 19:37:00,85.955,85.97,85.94,85.945,171100000.0
2009-11-11 19:38:00,85.945,85.96,85.93,85.93,296700000.0
2009-11-11 19:39:00,85.93,85.935,85.93,85.93,98000000.0
2009-11-11 19:40:00,85.93,85.945,85.9,85.935,245100000.0
2009-11-11 19:41:00,85.94,85.94,85.93,85.935,185800000.0
2009-11-11 19:42:00,85.935,85.94,85.93,85.935,147400000.0
2009-11-11 19:43:00,85.93,85.975,85.93,85.935,201400000.0
2009-11-11 19:44:00,85.935,85.935,85.9,85.91,288500000.0
2009-11-11 19:45:00,85.91,85.965,85.905,85.96,342400000.0
2009-11-11 19:46:00,85.96,85.97,85.935,85.955,333900000.0
2009-11-11 19:47:00,85.95,85.965,85.93,85.93,260500000.0
2009-11-11 19:48:00,85.93,85.96,85.875,85.905,380300000.0
2009-11-11 19:49:00,85.905,85.92,85.885,85.89,184700000.0
2009-11-11 19:50:00,85.895,85.9,85.875,85.9,270700000.0
2009-11-11 19:51:00,85.91,85.92,85.895,85.92,303299999.0
2009-11-11 19:52:00,85.915,85.915,85.87,85.88,208700000.0
2009-11-11 19:53:00,85.885,85.905,85.88,85.9,182700000.0
2009-11-11 19:54:00,85.9,85.925,85.9,85.92,282600000.0
2009-11-11 19:55:00,85.92,85.93,85.905,85.92,409600000.0
2009-11-11 19:56:00,85.915,85.925,85.875,85.885,231900000.0
2009-11-11 19:57:00,85.875,85.905,85.875,85.89,335000000.0
2009-11-11 19:58:00,85.89,85.905,85.885,85.895,356900000.0
2009-11-11 19:59:00,85.9,85.905,85.89,85.89,224900000.0
2009-11-11 20:00:00,85.89,85.895,85.86,85.86,197000000.0
2009-11-11 20:01:00,85.86,85.865,85.855,85.865,226400000.0
2009-11-11 20:02:00,85.87,85.89,85.865,85.89,254000000.0
2009-11-11 20:03:00,85.895,85.945,85.895,85.94,273400000.0
2009-11-11 20:04:00,85.94,85.945,85.94,85.945,117300000.0
2009-11-11 20:05:00,85.945,85.945,85.905,85.91,105500000.0
2009-11-11 20:06:00,85.91,85.91,85.87,85.87,262200000.0
2009-11-11 20:07:00,85.87,85.87,85.85,85.865,192400000.0
2009-11-11 20:08:00,85.865,85.875,85.85,85.85,192700000.0
2009-11-11 20:09:00,85.85,85.89,85.85,85.88,297200000.0
2009-11-11 20:10:00,85.88,85.885,85.87,85.87,110300000.0
2009-11-11 20:11:00,85.87,85.87,85.83,85.85,260500000.0
2009-11-11 20:12:00,85.85,85.89,85.835,85.87,209700000.0
2009-11-11 20:13:00,85.87,85.89,85.87,85.89,121300000.0
2009-11-11 20:14:00,85.89,85.91,85.89,85.9,184500000.0
2009-11-11 20:15:00,85.9,85.9,85.87,85.87,22100000.0
2009-11-11 20:16:00,85.87,85.895,85.865,85.89,120000000.0
2009-11-11 20:17:00,85.89,85.89,85.875,85.885,218400000.0
2009-11-11 20:18:00,85.885,85.89,85.85,85.88,248800000.0
2009-11-11 20:19:00,85.88,85.885,85.87,85.875,79500000.0
2009-11-11 20:20:00,85.875,85.88,85.865,85.88,138000000.0
2009-11-11 20:21:00,85.885,85.9,85.875,85.89,246300000.0
2009-11-11 20:22:00,85.89,85.89,85.855,85.855,147000000.0
2009-11-11 20:23:00,85.855,85.855,85.84,85.84,68200000.0
2009-11-11 20:24:00,85.84,85.84,85.835,85.84,133800000.0
2009-11-11 20:25:00,85.84,85.845,85.84,85.84,69900000.0
2009-11-11 20:26:00,85.835,85.84,85.83,85.835,208900000.0
2009-11-11 20:27:00,85.835,85.855,85.835,85.855,194000000.0
2009-11-11 20:28:00,85.855,85.87,85.85,85.865,82300000.0
2009-11-11 20:29:00,85.865,85.865,85.865,85.865,87900000.0
2009-11-11 20:30:00,85.865,85.885,85.86,85.865,224000000.0
2009-11-11 20:31:00,85.865,85.895,85.86,85.895,161800000.0
2009-11-11 20:32:00,85.895,85.895,85.89,85.89,56600000.0
2009-11-11 20:33:00,85.895,85.895,85.885,85.895,140700000.0
2009-11-11 20:34:00,85.895,85.905,85.885,85.885,84400000.0
2009-11-11 20:35:00,85.885,85.895,85.885,85.885,95500000.0
2009-11-11 20:36:00,85.885,85.885,85.85,85.86,168500000.0
2009-11-11 20:37:00,85.85,85.87,85.835,85.87,203400000.0
2009-11-11 20:38:00,85.87,85.88,85.835,85.84,156000000.0
2009-11-11 20:39:00,85.84,85.84,85.825,85.835,97000000.0
2009-11-11 20:40:00,85.835,85.835,85.785,85.785,275700000.0
2009-11-11 20:41:00,85.78,85.795,85.78,85.795,346900000.0
2009-11-11 20:42:00,85.795,85.825,85.795,85.805,106200000.0
2009-11-11 20:43:00,85.805,85.82,85.805,85.82,167700000.0
2009-11-11 20:44:00,85.82,85.82,85.765,85.765,267600000.0
2009-11-11 20:45:00,85.765,85.8,85.76,85.795,192400000.0
2009-11-11 20:46:00,85.79,85.8,85.79,85.8,105300000.0
2009-11-11 20:47:00,85.795,85.8,85.79,85.79,142200000.0
2009-11-11 20:48:00,85.79,85.815,85.79,85.815,206700000.0
2009-11-11 20:49:00,85.815,85.815,85.78,85.79,182400000.0
2009-11-11 20:50:00,85.79,85.79,85.775,85.78,273500000.0
2009-11-11 20:51:00,85.78,85.785,85.755,85.755,380200000.0
2009-11-11 20:52:00,85.755,85.79,85.75,85.785,256200001.0
2009-11-11 20:53:00,85.785,85.795,85.785,85.785,204200000.0
2009-11-11 20:54:00,85.785,85.795,85.775,85.785,378900000.0
2009-11-11 20:55:00,85.785,85.795,85.755,85.775,516200000.0
2009-11-11 20:56:00,85.775,85.83,85.775,85.82,398899998.0
2009-11-11 20:57:00,85.82,85.82,85.73,85.73,418200000.0
2009-11-11 20:58:00,85.735,85.78,85.735,85.78,246000000.0
2009-11-11 20:59:00,85.78,85.79,85.75,85.78,223900000.0
2009-11-11 21:00:00,85.785,85.795,85.77,85.795,287200000.0
2009-11-11 21:01:00,85.795,85.835,85.79,85.825,164600000.0
2009-11-11 21:02:00,85.825,85.825,85.795,85.8,267400000.0
2009-11-11 21:03:00,85.8,85.805,85.8,85.805,18300000.0
2009-11-11 21:04:00,85.805,85.81,85.8,85.8,39000000.0
2009-11-11 21:05:00,85.805,85.83,85.78,85.83,310700000.0
2009-11-11 21:06:00,85.83,85.85,85.825,85.84,173700000.0
2009-11-11 21:07:00,85.84,85.855,85.835,85.855,184800000.0
2009-11-11 21:08:00,85.855,85.895,85.855,85.87,341500001.0
2009-11-11 21:09:00,85.87,85.915,85.87,85.915,218900000.0
2009-11-11 21:10:00,85.92,85.92,85.905,85.905,130900000.0
2009-11-11 21:11:00,85.905,85.905,85.865,85.87,233900000.0
2009-11-11 21:12:00,85.865,85.865,85.865,85.865,57200000.0
2009-11-11 21:13:00,85.865,85.87,85.85,85.86,236200000.0
2009-11-11 21:14:00,85.86,85.875,85.855,85.865,333800000.0
2009-11-11 21:15:00,85.865,85.885,85.865,85.88,346900000.0
2009-11-11 21:16:00,85.88,85.88,85.85,85.85,110700000.0
2009-11-11 21:17:00,85.85,85.855,85.805,85.81,235400000.0
2009-11-11 21:18:00,85.815,85.82,85.805,85.815,213800000.0
2009-11-11 21:19:00,85.815,85.85,85.815,85.845,278600000.0
2009-11-11 21:20:00,85.845,85.845,85.825,85.83,153700000.0
2009-11-11 21:21:00,85.83,85.835,85.825,85.835,102100000.0
2009-11-11 21:22:00,85.835,85.84,85.82,85.825,324900000.0
2009-11-11 21:23:00,85.825,85.835,85.815,85.815,160800000.0
2009-11-11 21:24:00,85.82,85.82,85.8,85.8,101000000.0
2009-11-11 21:25:00,85.8,85.82,85.795,85.82,257100000.0
2009-11-11 21:26:00,85.82,85.82,85.805,85.82,173000000.0
2009-11-11 21:27:00,85.815,85.82,85.815,85.815,164200000.0
2009-11-11 21:28:00,85.815,85.835,85.815,85.83,162400000.0
2009-11-11 21:29:00,85.83,85.84,85.82,85.835,207800000.0
2009-11-11 21:30:00,85.83,85.835,85.81,85.825,228900000.0
2009-11-11 21:31:00,85.825,85.835,85.815,85.82,124000000.0
2009-11-11 21:32:00,85.82,85.825,85.82,85.825,68900000.0
2009-11-11 21:33:00,85.825,85.845,85.825,85.845,131300000.0
2009-11-11 21:34:00,85.85,85.855,85.805,85.815,382300000.0
2009-11-11 21:35:00,85.815,85.82,85.815,85.815,185000000.0
2009-11-11 21:36:00,85.815,85.825,85.805,85.82,205600000.0
2009-11-11 21:37:00,85.82,85.82,85.8,85.81,261700000.0
2009-11-11 21:38:00,85.81,85.825,85.81,85.81,108200000.0
2009-11-11 21:39:00,85.815,85.825,85.815,85.82,21800000.0
2009-11-11 21:40:00,85.82,85.82,85.81,85.81,150300000.0
2009-11-11 21:41:00,85.82,85.825,85.81,85.815,219800000.0
2009-11-11 21:42:00,85.82,85.82,85.815,85.815,15400000.0
2009-11-11 21:43:00,85.81,85.81,85.805,85.805,68300000.0
2009-11-11 21:44:00,85.795,85.825,85.79,85.82,139200000.0
2009-11-11 21:45:00,85.82,85.82,85.82,85.82,12000000.0
2009-11-11 21:46:00,85.82,85.82,85.805,85.815,132700000.0
2009-11-11 21:47:00,85.815,85.845,85.815,85.835,128100000.0
2009-11-11 21:48:00,85.835,85.84,85.815,85.815,134500000.0
2009-11-11 21:49:00,85.825,85.83,85.82,85.83,68300000.0
2009-11-11 21:50:00,85.835,85.86,85.835,85.855,264200000.0
2009-11-11 21:51:00,85.855,85.86,85.845,85.85,105400000.0
2009-11-11 21:52:00,85.85,85.85,85.83,85.84,276800000.0
2009-11-11 21:53:00,85.845,85.845,85.84,85.845,73900000.0
2009-11-11 21:54:00,85.845,85.845,85.82,85.82,132700000.0
2009-11-11 21:55:00,85.82,85.83,85.805,85.805,129400000.0
2009-11-11 21:56:00,85.805,85.825,85.805,85.825,51600000.0
2009-11-11 21:57:00,85.825,85.825,85.795,85.8,372300000.0
2009-11-11 21:58:00,85.8,85.815,85.8,85.805,308800000.0
2009-11-11 21:59:00,85.8,85.845,85.8,85.83,230600000.0
2009-11-11 22:00:00,85.83,85.835,85.81,85.82,165600000.0
2009-11-11 22:01:00,85.82,85.845,85.82,85.845,172300000.0
2009-11-11 22:02:00,85.85,85.86,85.84,85.86,119400000.0
2009-11-11 22:03:00,85.86,85.86,85.845,85.845,82600000.0
2009-11-11 22:04:00,85.845,85.85,85.84,85.845,98700000.0
2009-11-11 22:05:00,85.845,85.845,85.83,85.83,84800000.0
2009-11-11 22:06:00,85.83,85.86,85.82,85.855,102500000.0
2009-11-11 22:07:00,85.835,85.85,85.835,85.85,38000000.0
2009-11-11 22:08:00,85.855,85.855,85.84,85.855,100100000.0
2009-11-11 22:09:00,85.855,85.86,85.84,85.84,42600000.0
2009-11-11 22:10:00,85.84,85.845,85.78,85.78,97400000.0
2009-11-11 22:11:00,85.78,85.795,85.775,85.795,150000000.0
2009-11-11 22:12:00,85.795,85.805,85.79,85.805,191000000.0
2009-11-11 22:13:00,85.805,85.805,85.8,85.805,29000000.0
2009-11-11 22:14:00,85.805,85.845,85.805,85.84,132800000.0
2009-11-11 22:15:00,85.845,85.855,85.805,85.835,273200000.0
2009-11-11 22:16:00,85.835,85.835,85.805,85.815,162900000.0
2009-11-11 22:17:00,85.82,85.825,85.82,85.82,43600000.0
2009-11-11 22:18:00,85.82,85.83,85.815,85.83,107000000.0
2009-11-11 22:19:00,85.83,85.84,85.83,85.84,79300000.0
2009-11-11 22:20:00,85.84,85.845,85.82,85.825,184000000.0
2009-11-11 22:21:00,85.825,85.84,85.82,85.835,100900000.0
2009-11-11 22:22:00,85.835,85.835,85.825,85.825,50600000.0
2009-11-11 22:23:00,85.825,85.85,85.825,85.85,211000000.0
2009-11-11 22:24:00,85.85,85.87,85.85,85.87,59600000.0
2009-11-11 22:25:00,85.875,85.91,85.875,85.89,235600000.0
2009-11-11 22:26:00,85.89,85.89,85.865,85.87,246300000.0
2009-11-11 22:27:00,85.87,85.88,85.86,85.88,223500000.0
2009-11-11 22:28:00,85.88,85.9,85.88,85.89,161200000.0
2009-11-11 22:29:00,85.89,85.895,85.885,85.89,143200000.0
2009-11-11 22:30:00,85.89,85.89,85.865,85.88,140600000.0
2009-11-11 22:31:00,85.885,85.885,85.88,85.885,32400000.0
2009-11-11 22:32:00,85.89,85.915,85.88,85.88,205200000.0
2009-11-11 22:33:00,85.88,85.88,85.845,85.845,109200000.0
2009-11-11 22:34:00,85.845,85.855,85.84,85.845,176000000.0
2009-11-11 22:35:00,85.845,85.85,85.83,85.835,131300000.0
2009-11-11 22:36:00,85.835,85.845,85.825,85.845,148400000.0
2009-11-11 22:37:00,85.84,85.84,85.83,85.84,76200000.0
2009-11-11 22:38:00,85.835,85.865,85.835,85.855,97700000.0
2009-11-11 22:39:00,85.855,85.86,85.845,85.85,81400000.0
2009-11-11 22:40:00,85.85,85.85,85.83,85.83,132900000.0
2009-11-11 22:41:00,85.84,85.84,85.83,85.835,90100000.0
2009-11-11 22:42:00,85.835,85.84,85.82,85.82,67300000.0
2009-11-11 22:43:00,85.82,85.83,85.82,85.825,97300000.0
2009-11-11 22:44:00,85.83,85.83,85.82,85.825,63900000.0
2009-11-11 22:45:00,85.82,85.83,85.815,85.82,103800000.0
2009-11-11 22:46:00,85.82,85.825,85.81,85.815,112500000.0
2009-11-11 22:47:00,85.835,85.845,85.825,85.835,210100000.0
2009-11-11 22:48:00,85.835,85.835,85.81,85.815,157700000.0
2009-11-11 22:49:00,85.815,85.85,85.81,85.85,149900000.0
2009-11-11 22:50:00,85.85,85.865,85.815,85.85,340300000.0
2009-11-11 22:51:00,85.85,85.855,85.82,85.82,193700000.0
2009-11-11 22:52:00,85.825,85.85,85.82,85.845,292700000.0
2009-11-11 22:53:00,85.85,85.865,85.845,85.845,145500000.0
2009-11-11 22:54:00,85.845,85.845,85.83,85.83,108000000.0
2009-11-11 22:55:00,85.83,85.875,85.83,85.855,186100000.0
2009-11-11 22:56:00,85.86,85.86,85.85,85.86,191700000.0
2009-11-11 22:57:00,85.86,85.86,85.84,85.84,165800000.0
2009-11-11 22:58:00,85.83,85.845,85.83,85.845,68500000.0
2009-11-11 22:59:00,85.845,85.85,85.835,85.85,86900000.0
2009-11-11 23:00:00,85.845,85.86,85.845,85.855,48400000.0
2009-11-11 23:01:00,85.855,85.86,85.855,85.86,32300000.0
2009-11-11 23:02:00,85.86,85.87,85.855,85.87,32700000.0
2009-11-11 23:03:00,85.87,85.88,85.86,85.875,64900000.0
2009-11-11 23:04:00,85.87,85.9,85.87,85.9,38800000.0
2009-11-11 23:05:00,85.895,85.9,85.89,85.89,77600000.0
2009-11-11 23:06:00,85.89,85.9,85.89,85.895,88000000.0
2009-11-11 23:07:00,85.895,85.895,85.87,85.875,112800000.0
2009-11-11 23:08:00,85.87,85.92,85.87,85.915,63800000.0
2009-11-11 23:09:00,85.915,85.92,85.885,85.885,99300000.0
2009-11-11 23:10:00,85.885,85.885,85.85,85.865,130800000.0
2009-11-11 23:11:00,85.865,85.87,85.865,85.865,34300000.0
2009-11-11 23:12:00,85.865,85.895,85.855,85.855,102200000.0
2009-11-11 23:13:00,85.855,85.855,85.855,85.855,2400000.0
2009-11-11 23:14:00,85.85,85.86,85.85,85.855,18400000.0
2009-11-11 23:15:00,85.855,85.87,85.84,85.87,77700000.0
2009-11-11 23:16:00,85.88,85.885,85.865,85.885,99800000.0
2009-11-11 23:17:00,85.885,85.89,85.885,85.89,50400000.0
2009-11-11 23:18:00,85.89,85.89,85.885,85.885,13000000.0
2009-11-11 23:19:00,85.89,85.935,85.89,85.92,44500000.0
2009-11-11 23:20:00,85.915,85.93,85.915,85.915,26200000.0
2009-11-11 23:21:00,85.92,85.93,85.92,85.925,23700000.0
2009-11-11 23:22:00,85.935,85.94,85.915,85.92,87300000.0
2009-11-11 23:23:00,85.925,85.925,85.925,85.925,13200000.0
2009-11-11 23:24:00,85.92,85.95,85.915,85.915,57100000.0
2009-11-11 23:25:00,85.915,85.915,85.915,85.915,25200000.0
2009-11-11 23:26:00,85.915,85.915,85.915,85.915,18600000.0
2009-11-11 23:27:00,85.915,85.915,85.915,85.915,13400000.0
2009-11-11 23:28:00,85.915,85.915,85.915,85.915,7800000.0
2009-11-11 23:29:00,85.915,85.915,85.895,85.9,51400000.0
2009-11-11 23:30:00,85.9,85.925,85.9,85.925,36100000.0
2009-11-11 23:31:00,85.925,85.925,85.91,85.92,106500000.0
2009-11-11 23:32:00,85.925,85.925,85.9,85.9,77000000.0
2009-11-11 23:33:00,85.915,85.92,85.91,85.915,33800000.0
2009-11-11 23:34:00,85.91,85.915,85.91,85.91,105500000.0
2009-11-11 23:35:00,85.91,85.925,85.905,85.915,123100000.0
2009-11-11 23:36:00,85.915,85.925,85.915,85.925,34600000.0
2009-11-11 23:37:00,85.925,85.925,85.905,85.92,80100000.0
2009-11-11 23:38:00,85.92,85.925,85.92,85.925,22600000.0
2009-11-11 23:39:00,85.925,85.935,85.925,85.925,34200000.0
2009-11-11 23:40:00,85.925,85.94,85.925,85.94,79100000.0
2009-11-11 23:41:00,85.94,85.945,85.94,85.945,8400000.0
2009-11-11 23:42:00,85.945,85.945,85.945,85.945,12400000.0
2009-11-11 23:43:00,85.945,85.955,85.945,85.95,14400000.0
2009-11-11 23:44:00,85.945,85.95,85.94,85.945,138400000.0
2009-11-11 23:45:00,85.945,85.955,85.945,85.955,88700000.0
2009-11-11 23:46:00,85.955,85.955,85.95,85.955,19800000.0
2009-11-11 23:47:00,85.955,85.97,85.945,85.965,55200000.0
2009-11-11 23:48:00,85.93,85.945,85.93,85.935,21900000.0
2009-11-11 23:49:00,85.935,85.945,85.93,85.935,91000000.0
2009-11-11 23:50:00,85.935,85.95,85.925,85.94,80500000.0
2009-11-11 23:51:00,85.94,85.955,85.935,85.955,46200000.0
2009-11-11 23:52:00,85.955,85.955,85.94,85.955,14200000.0
2009-11-11 23:53:00,85.955,85.96,85.94,85.94,43400000.0
2009-11-11 23:54:00,85.945,85.95,85.94,85.95,20000000.0
2009-11-11 23:55:00,85.955,85.955,85.95,85.955,38500000.0
2009-11-11 23:56:00,85.95,85.96,85.95,85.96,23600000.0
2009-11-11 23:57:00,85.96,85.96,85.96,85.96,29700000.0
2009-11-11 23:58:00,85.965,85.965,85.96,85.96,26400000.0
2009-11-11 23:59:00,85.96,85.99,85.96,85.99,24400000.0
2009-11-12 00:00:00,85.99,86.005,85.94,85.955,18400000.0
2009-11-12 00:01:00,85.97,85.97,85.95,85.955,12000000.0
2009-11-12 00:02:00,85.955,85.975,85.955,85.97,12600000.0
2009-11-12 00:03:00,85.975,85.975,85.965,85.97,15000000.0
2009-11-12 00:04:00,85.97,85.975,85.965,85.975,14200000.0
2009-11-12 00:05:00,85.975,85.98,85.97,85.975,23400000.0
2009-11-12 00:06:00,85.98,85.985,85.98,85.985,3000000.0
2009-11-12 00:07:00,85.99,85.99,85.99,85.99,2000000.0
2009-11-12 00:08:00,85.99,85.99,85.99,85.99,7000000.0
2009-11-12 00:09:00,85.99,85.99,85.99,85.99,11000000.0
2009-11-12 00:10:00,85.985,85.995,85.985,85.995,8500000.0
2009-11-12 00:11:00,85.985,85.995,85.985,85.995,22000000.0
2009-11-12 00:12:00,85.985,85.985,85.985,85.985,2800000.0
2009-11-12 00:13:00,85.995,85.995,85.995,85.995,1000000.0
2009-11-12 00:14:00,85.985,85.995,85.985,85.985,11000000.0
2009-11-12 00:15:00,85.995,85.995,85.985,85.995,12900000.0
2009-11-12 00:16:00,85.985,85.995,85.985,85.985,6000000.0
2009-11-12 00:17:00,85.995,86.005,85.985,85.99,18200000.0
2009-11-12 00:18:00,86.01,86.015,86.005,86.005,9000000.0
2009-11-12 00:19:00,86.005,86.005,85.98,85.995,10000000.0
2009-11-12 00:20:00,86.0,86.0,86.0,86.0,1000000.0
2009-11-12 00:21:00,86.0,86.0,85.985,85.985,4000000.0
2009-11-12 00:22:00,85.98,85.98,85.98,85.98,1000000.0
2009-11-12 00:23:00,86.064,86.065,86.029,86.034,1000000.0
2009-11-12 00:24:00,86.035,86.035,86.002,86.003,1000000.0
2009-11-12 00:25:00,85.98,85.98,85.98,85.98,1000000.0
2009-11-12 00:26:00,85.96,85.98,85.96,85.965,6200000.0
2009-11-12 00:27:00,85.96,85.96,85.96,85.96,3600000.0
2009-11-12 00:28:00,85.97,85.975,85.97,85.975,5000000.0
2009-11-12 00:29:00,85.97,85.975,85.97,85.975,19300000.0
2009-11-12 00:30:00,85.985,85.99,85.98,85.99,12400000.0
2009-11-12 00:31:00,85.985,85.99,85.985,85.99,7000000.0
2009-11-12 00:32:00,85.985,85.99,85.985,85.985,13900000.0
2009-11-12 00:33:00,85.99,85.99,85.985,85.985,7400000.0
2009-11-12 00:34:00,85.985,86.0,85.985,85.99,8800000.0
2009-11-12 00:35:00,85.985,85.985,85.985,85.985,2000000.0
2009-11-12 00:36:00,86.001,86.002,85.992,86.002,1600000.0
2009-11-12 00:37:00,85.995,85.995,85.995,85.995,1600000.0
2009-11-12 00:38:00,85.985,85.985,85.985,85.985,3400000.0
2009-11-12 00:39:00,85.985,85.99,85.97,85.985,29200000.0
2009-11-12 00:40:00,85.985,85.985,85.98,85.985,11400000.0
2009-11-12 00:41:00,85.981,85.986,85.96,85.974,1600000.0
2009-11-12 00:42:00,85.985,85.985,85.985,85.985,1600000.0
2009-11-12 00:43:00,85.985,86.0,85.965,85.985,21900000.0
2009-11-12 00:44:00,85.985,86.005,85.985,86.005,5200000.0
2009-11-12 00:45:00,85.985,85.985,85.985,85.985,3500000.0
2009-11-12 00:46:00,85.985,86.005,85.985,85.985,17100000.0
2009-11-12 00:47:00,85.985,85.985,85.985,85.985,9000000.0
2009-11-12 00:48:00,85.99,85.995,85.99,85.995,7200000.0
2009-11-12 00:49:00,86.0,86.03,86.0,86.005,10700000.0
2009-11-12 00:50:00,86.02,86.04,85.995,86.015,52800000.0
2009-11-12 00:51:00,86.015,86.03,86.015,86.02,13400000.0
2009-11-12 00:52:00,86.02,86.025,86.02,86.025,7000000.0
2009-11-12 00:53:00,86.025,86.025,86.01,86.01,20000000.0
2009-11-12 00:54:00,86.005,86.005,85.99,85.995,34600000.0
2009-11-12 00:55:00,86.0,86.02,85.995,86.015,20600000.0
2009-11-12 00:56:00,86.02,86.02,85.995,86.01,24300000.0
2009-11-12 00:57:00,86.005,86.015,86.005,86.01,34700000.0
2009-11-12 00:58:00,86.01,86.02,86.01,86.01,12000000.0
2009-11-12 00:59:00,86.01,86.015,86.01,86.015,10000000.0
2009-11-12 01:00:00,86.005,86.01,86.005,86.01,9600000.0
2009-11-12 01:01:00,86.01,86.02,86.01,86.015,23100000.0
2009-11-12 01:02:00,86.015,86.02,86.015,86.02,8300000.0
2009-11-12 01:03:00,86.02,86.03,86.015,86.025,15800000.0
2009-11-12 01:04:00,86.025,86.03,86.02,86.025,16800000.0
2009-11-12 01:05:00,86.025,86.065,86.02,86.03,34600000.0
2009-11-12 01:06:00,86.03,86.045,86.03,86.04,8000000.0
2009-11-12 01:07:00,86.04,86.06,86.03,86.055,28000000.0
2009-11-12 01:08:00,86.055,86.06,86.045,86.055,34100000.0
2009-11-12 01:09:00,86.055,86.07,86.055,86.07,28000000.0
2009-11-12 01:10:00,86.065,86.09,86.06,86.07,45300000.0
2009-11-12 01:11:00,86.07,86.125,86.07,86.12,157300000.0
2009-11-12 01:12:00,86.12,86.125,86.1,86.115,135700000.0
2009-11-12 01:13:00,86.115,86.12,86.11,86.11,61700000.0
2009-11-12 01:14:00,86.11,86.115,86.095,86.115,214600000.0
2009-11-12 01:15:00,86.11,86.11,86.095,86.105,67900000.0
2009-11-12 01:16:00,86.1,86.11,86.095,86.105,117200000.0
2009-11-12 01:17:00,86.105,86.115,86.095,86.11,128900000.0
2009-11-12 01:18:00,86.11,86.115,86.1,86.105,73700000.0
2009-11-12 01:19:00,86.105,86.125,86.1,86.1,146100000.0
2009-11-12 01:20:00,86.1,86.11,86.095,86.11,123600000.0
2009-11-12 01:21:00,86.11,86.11,86.11,86.11,22500000.0
2009-11-12 01:22:00,86.105,86.115,86.09,86.095,125100000.0
2009-11-12 01:23:00,86.095,86.095,86.055,86.06,100900000.0
2009-11-12 01:24:00,86.055,86.055,86.03,86.045,71100000.0
2009-11-12 01:25:00,86.04,86.045,86.015,86.015,145800000.0
2009-11-12 01:26:00,86.015,86.045,86.015,86.045,85000000.0
2009-11-12 01:27:00,86.05,86.055,86.035,86.045,80100000.0
2009-11-12 01:28:00,86.045,86.05,86.04,86.05,64700000.0
2009-11-12 01:29:00,86.05,86.065,86.05,86.055,73800000.0
2009-11-12 01:30:00,86.05,86.055,86.04,86.04,30300000.0
2009-11-12 01:31:00,86.04,86.055,86.04,86.055,32600000.0
2009-11-12 01:32:00,86.055,86.055,86.045,86.05,52600000.0
2009-11-12 01:33:00,86.05,86.07,86.045,86.05,61200000.0
2009-11-12 01:34:00,86.045,86.045,86.03,86.03,111900000.0
2009-11-12 01:35:00,86.035,86.035,86.025,86.025,99800000.0
2009-11-12 01:36:00,86.025,86.03,86.025,86.03,67600000.0
2009-11-12 01:37:00,86.025,86.035,86.025,86.035,13900000.0
2009-11-12 01:38:00,86.03,86.04,86.025,86.035,143600000.0
2009-11-12 01:39:00,86.035,86.035,86.015,86.02,101600000.0
2009-11-12 01:40:00,86.02,86.03,86.01,86.01,83700000.0
2009-11-12 01:41:00,86.01,86.01,85.995,86.0,79700000.0
2009-11-12 01:42:00,86.005,86.035,86.005,86.01,160400000.0
2009-11-12 01:43:00,86.01,86.015,86.01,86.015,26000000.0
2009-11-12 01:44:00,86.015,86.02,86.015,86.02,68000000.0
2009-11-12 01:45:00,86.02,86.04,86.02,86.03,164200000.0
2009-11-12 01:46:00,86.035,86.035,86.02,86.02,53700000.0
2009-11-12 01:47:00,86.025,86.025,86.02,86.02,74600000.0
2009-11-12 01:48:00,86.02,86.03,86.005,86.01,87200000.0
2009-11-12 01:49:00,86.01,86.015,86.01,86.015,40600000.0
2009-11-12 01:50:00,86.015,86.03,86.01,86.025,52700000.0
2009-11-12 01:51:00,86.025,86.055,86.02,86.055,82500000.0
2009-11-12 01:52:00,86.055,86.055,86.04,86.045,48300000.0
2009-11-12 01:53:00,86.045,86.05,86.045,86.045,64600000.0
2009-11-12 01:54:00,86.035,86.045,86.01,86.045,146700000.0
2009-11-12 01:55:00,86.045,86.06,86.04,86.055,157600000.0
2009-11-12 01:56:00,86.055,86.07,86.025,86.025,146200000.0
2009-11-12 01:57:00,86.04,86.045,86.04,86.045,42100000.0
2009-11-12 01:58:00,86.04,86.05,86.04,86.05,63900000.0
2009-11-12 01:59:00,86.05,86.065,86.05,86.06,84400000.0
2009-11-12 02:00:00,86.06,86.075,86.035,86.05,270900000.0
2009-11-12 02:01:00,86.05,86.05,86.01,86.01,191600000.0
2009-11-12 02:02:00,86.01,86.06,86.01,86.06,246000000.0
2009-11-12 02:03:00,86.05,86.05,86.02,86.025,131900000.0
2009-11-12 02:04:00,86.025,86.025,86.025,86.025,64200000.0
2009-11-12 02:05:00,86.03,86.03,86.025,86.025,36800000.0
2009-11-12 02:06:00,86.025,86.025,86.005,86.005,84800000.0
2009-11-12 02:07:00,86.005,86.01,86.005,86.005,27700000.0
2009-11-12 02:08:00,86.005,86.05,86.005,86.025,239400000.0
2009-11-12 02:09:00,86.03,86.045,86.03,86.04,165200000.0
2009-11-12 02:10:00,86.045,86.045,86.02,86.02,101600000.0
2009-11-12 02:11:00,86.02,86.03,86.02,86.03,79000000.0
2009-11-12 02:12:00,86.03,86.04,86.02,86.035,70800000.0
2009-11-12 02:13:00,86.035,86.035,86.025,86.035,83700000.0
2009-11-12 02:14:00,86.035,86.04,86.025,86.025,156900000.0
2009-11-12 02:15:00,86.025,86.035,86.025,86.035,148600000.0
2009-11-12 02:16:00,86.035,86.045,86.03,86.045,193200000.0
2009-11-12 02:17:00,86.045,86.065,86.045,86.045,294900000.0
2009-11-12 02:18:00,86.045,86.045,86.025,86.035,331200000.0
2009-11-12 02:19:00,86.03,86.04,86.03,86.035,82400000.0
2009-11-12 02:20:00,86.035,86.035,86.035,86.035,6400000.0
2009-11-12 02:21:00,86.035,86.04,86.035,86.04,104400000.0
2009-11-12 02:22:00,86.035,86.045,86.025,86.025,201700000.0
2009-11-12 02:23:00,86.025,86.04,86.02,86.04,159700000.0
2009-11-12 02:24:00,86.04,86.045,86.035,86.045,123300000.0
2009-11-12 02:25:00,86.045,86.05,86.04,86.04,193300000.0
2009-11-12 02:26:00,86.045,86.09,86.04,86.085,208000000.0
2009-11-12 02:27:00,86.085,86.085,86.065,86.065,104800000.0
2009-11-12 02:28:00,86.075,86.075,86.065,86.07,155000000.0
2009-11-12 02:29:00,86.07,86.095,86.05,86.085,210900000.0
2009-11-12 02:30:00,86.085,86.175,86.075,86.145,176600000.0
2009-11-12 02:31:00,86.145,86.165,86.13,86.13,69300000.0
2009-11-12 02:32:00,86.13,86.19,86.13,86.17,151000000.0
2009-11-12 02:33:00,86.165,86.19,86.15,86.19,116200000.0
2009-11-12 02:34:00,86.185,86.195,86.165,86.165,53000000.0
2009-11-12 02:35:00,86.17,86.17,86.12,86.12,57400000.0
2009-11-12 02:36:00,86.125,86.16,86.12,86.16,89300000.0
2009-11-12 02:37:00,86.17,86.19,86.17,86.19,161500000.0
2009-11-12 02:38:00,86.19,86.205,86.185,86.185,128300000.0
2009-11-12 02:39:00,86.19,86.195,86.175,86.175,127000000.0
2009-11-12 02:40:00,86.175,86.195,86.175,86.195,169900000.0
2009-11-12 02:41:00,86.2,86.2,86.12,86.135,369200000.0
2009-11-12 02:42:00,86.14,86.17,86.14,86.15,218000000.0
2009-11-12 02:43:00,86.15,86.165,86.145,86.155,201600000.0
2009-11-12 02:44:00,86.155,86.155,86.11,86.14,207200000.0
2009-11-12 02:45:00,86.145,86.17,86.14,86.16,148000000.0
2009-11-12 02:46:00,86.15,86.17,86.11,86.16,238200000.0
2009-11-12 02:47:00,86.16,86.18,86.15,86.15,225600000.0
2009-11-12 02:48:00,86.155,86.185,86.15,86.175,376000000.0
2009-11-12 02:49:00,86.175,86.18,86.145,86.16,303600000.0
2009-11-12 02:50:00,86.16,86.17,86.155,86.16,269400000.0
2009-11-12 02:51:00,86.16,86.2,86.16,86.195,314400000.0
2009-11-12 02:52:00,86.195,86.205,86.175,86.205,270400000.0
2009-11-12 02:53:00,86.205,86.22,86.19,86.2,246400000.0
2009-11-12 02:54:00,86.2,86.26,86.195,86.26,302800000.0
2009-11-12 02:55:00,86.265,86.28,86.2,86.24,403000000.0
2009-11-12 02:56:00,86.235,86.24,86.2,86.21,334100000.0
2009-11-12 02:57:00,86.215,86.215,86.16,86.16,302800000.0
2009-11-12 02:58:00,86.16,86.205,86.16,86.2,239000000.0
2009-11-12 02:59:00,86.2,86.2,86.135,86.145,293500000.0
2009-11-12 03:00:00,86.145,86.155,86.13,86.15,280800000.0
2009-11-12 03:01:00,86.15,86.205,86.14,86.17,255300000.0
2009-11-12 03:02:00,86.175,86.18,86.145,86.145,246800000.0
2009-11-12 03:03:00,86.15,86.195,86.145,86.195,296500000.0
2009-11-12 03:04:00,86.19,86.195,86.15,86.15,206000000.0
2009-11-12 03:05:00,86.15,86.15,86.13,86.13,113400000.0
2009-11-12 03:06:00,86.13,86.135,86.12,86.13,144800000.0
2009-11-12 03:07:00,86.13,86.135,86.12,86.125,232800000.0
2009-11-12 03:08:00,86.125,86.145,86.12,86.135,157700000.0
2009-11-12 03:09:00,86.135,86.14,86.13,86.14,130200000.0
2009-11-12 03:10:00,86.14,86.15,86.135,86.135,116700000.0
2009-11-12 03:11:00,86.135,86.135,86.1,86.105,187900000.0
2009-11-12 03:12:00,86.105,86.11,86.09,86.105,148300000.0
2009-11-12 03:13:00,86.105,86.105,86.1,86.1,116500000.0
2009-11-12 03:14:00,86.105,86.105,86.095,86.105,164200000.0
2009-11-12 03:15:00,86.11,86.11,86.075,86.08,164100000.0
2009-11-12 03:16:00,86.08,86.095,86.08,86.08,140600000.0
2009-11-12 03:17:00,86.085,86.11,86.075,86.095,228800000.0
2009-11-12 03:18:00,86.095,86.095,86.08,86.085,59400000.0
2009-11-12 03:19:00,86.085,86.095,86.06,86.095,105300000.0
2009-11-12 03:20:00,86.09,86.095,86.08,86.085,152700000.0
2009-11-12 03:21:00,86.09,86.105,86.085,86.085,132600000.0
2009-11-12 03:22:00,86.085,86.125,86.085,86.125,66300000.0
2009-11-12 03:23:00,86.12,86.125,86.085,86.095,208900000.0
2009-11-12 03:24:00,86.095,86.095,86.045,86.045,92900000.0
2009-11-12 03:25:00,86.045,86.075,86.035,86.075,191500000.0
2009-11-12 03:26:00,86.075,86.085,86.075,86.085,62000000.0
2009-11-12 03:27:00,86.085,86.095,86.085,86.095,13000000.0
2009-11-12 03:28:00,86.095,86.095,86.095,86.095,10000000.0
2009-11-12 03:29:00,86.095,86.095,86.04,86.055,145800000.0
2009-11-12 03:30:00,86.05,86.06,86.05,86.05,103600000.0
2009-11-12 03:31:00,86.045,86.07,86.045,86.05,143000000.0
2009-11-12 03:32:00,86.05,86.05,86.01,86.01,214800000.0
2009-11-12 03:33:00,86.01,86.025,86.0,86.015,388100000.0
2009-11-12 03:34:00,86.015,86.04,86.015,86.035,141100000.0
2009-11-12 03:35:00,86.035,86.04,86.02,86.025,82600000.0
2009-11-12 03:36:00,86.02,86.02,86.005,86.005,44200000.0
2009-11-12 03:37:00,86.005,86.005,85.985,85.995,203700000.0
2009-11-12 03:38:00,85.995,86.01,85.985,85.99,197800000.0
2009-11-12 03:39:00,85.99,85.995,85.95,85.96,198700000.0
2009-11-12 03:40:00,85.96,85.975,85.94,85.94,200300000.0
2009-11-12 03:41:00,85.94,85.96,85.94,85.955,239800000.0
2009-11-12 03:42:00,85.955,85.96,85.95,85.96,103200000.0
2009-11-12 03:43:00,85.96,85.965,85.95,85.96,146500000.0
2009-11-12 03:44:00,85.96,85.96,85.95,85.96,118300000.0
2009-11-12 03:45:00,85.96,85.98,85.955,85.97,242900000.0
2009-11-12 03:46:00,85.97,85.98,85.97,85.98,163900000.0
2009-11-12 03:47:00,85.98,85.995,85.98,85.98,62000000.0
2009-11-12 03:48:00,85.98,85.99,85.98,85.98,96800000.0
2009-11-12 03:49:00,85.98,85.99,85.965,85.97,139300000.0
2009-11-12 03:50:00,85.975,85.98,85.96,85.97,160400000.0
2009-11-12 03:51:00,85.97,85.995,85.97,85.995,164600000.0
2009-11-12 03:52:00,86.0,86.0,85.98,85.98,167900000.0
2009-11-12 03:53:00,85.98,85.99,85.975,85.98,138200000.0
2009-11-12 03:54:00,85.98,85.995,85.98,85.99,148500000.0
2009-11-12 03:55:00,85.985,86.0,85.98,85.985,141700000.0
2009-11-12 03:56:00,85.99,86.0,85.97,85.97,105200000.0
2009-11-12 03:57:00,85.97,85.985,85.97,85.985,55200000.0
2009-11-12 03:58:00,85.985,85.985,85.965,85.965,88500000.0
2009-11-12 03:59:00,85.965,85.99,85.96,85.97,154400000.0
2009-11-12 04:00:00,85.97,86.045,85.97,86.045,259600000.0
2009-11-12 04:01:00,86.04,86.05,86.04,86.045,86300000.0
2009-11-12 04:02:00,86.045,86.055,86.03,86.04,144300000.0
2009-11-12 04:03:00,86.04,86.05,86.03,86.05,82500000.0
2009-11-12 04:04:00,86.05,86.05,86.03,86.03,133000000.0
2009-11-12 04:05:00,86.03,86.05,86.03,86.045,199500000.0
2009-11-12 04:06:00,86.05,86.065,86.02,86.055,194500000.0
2009-11-12 04:07:00,86.055,86.065,86.05,86.05,68800000.0
2009-11-12 04:08:00,86.05,86.05,86.04,86.04,89400000.0
2009-11-12 04:09:00,86.04,86.04,86.02,86.03,32600000.0
2009-11-12 04:10:00,86.03,86.035,86.015,86.015,52200000.0
2009-11-12 04:11:00,86.015,86.03,86.01,86.025,133300000.0
2009-11-12 04:12:00,86.025,86.035,86.025,86.03,83500000.0
2009-11-12 04:13:00,86.03,86.045,86.03,86.04,121500000.0
2009-11-12 04:14:00,86.035,86.04,86.02,86.04,98500000.0
2009-11-12 04:15:00,86.04,86.04,86.025,86.03,77400000.0
2009-11-12 04:16:00,86.03,86.045,86.025,86.035,208900000.0
2009-11-12 04:17:00,86.035,86.05,86.03,86.045,110900000.0
2009-11-12 04:18:00,86.045,86.05,86.025,86.03,234100000.0
2009-11-12 04:19:00,86.03,86.04,86.015,86.025,245600000.0
2009-11-12 04:20:00,86.025,86.03,86.015,86.02,212700000.0
2009-11-12 04:21:00,86.02,86.025,86.005,86.005,148700000.0
2009-11-12 04:22:00,86.01,86.02,86.0,86.015,178400000.0
2009-11-12 04:23:00,86.015,86.015,86.005,86.005,42200000.0
2009-11-12 04:24:00,86.005,86.005,86.0,86.005,65200000.0
2009-11-12 04:25:00,86.005,86.015,85.985,85.99,233500000.0
2009-11-12 04:26:00,85.99,85.99,85.97,85.97,146300000.0
2009-11-12 04:27:00,85.97,85.98,85.97,85.98,78200000.0
2009-11-12 04:28:00,85.975,85.98,85.96,85.97,226400000.0
2009-11-12 04:29:00,85.975,85.975,85.945,85.945,238300000.0
2009-11-12 04:30:00,85.945,85.975,85.94,85.97,219500000.0
2009-11-12 04:31:00,85.975,85.975,85.96,85.965,176100000.0
2009-11-12 04:32:00,85.96,85.97,85.955,85.965,265400000.0
2009-11-12 04:33:00,85.965,85.97,85.955,85.96,59500000.0
2009-11-12 04:34:00,85.96,85.96,85.95,85.955,58200000.0
2009-11-12 04:35:00,85.96,85.96,85.93,85.94,177000000.0
2009-11-12 04:36:00,85.94,85.94,85.92,85.925,113800000.0
2009-11-12 04:37:00,85.93,85.93,85.925,85.925,5600000.0
2009-11-12 04:38:00,85.92,85.95,85.92,85.95,73600000.0
2009-11-12 04:39:00,85.95,85.95,85.945,85.95,42100000.0
2009-11-12 04:40:00,85.955,85.975,85.955,85.97,44800000.0
2009-11-12 04:41:00,85.97,85.975,85.97,85.97,109400000.0
2009-11-12 04:42:00,85.97,85.975,85.97,85.975,46500000.0
2009-11-12 04:43:00,85.98,86.015,85.98,86.005,110400000.0
2009-11-12 04:44:00,86.01,86.025,86.01,86.015,192000000.0
2009-11-12 04:45:00,86.015,86.02,85.99,86.015,105500000.0
2009-11-12 04:46:00,86.015,86.02,86.01,86.015,73600000.0
2009-11-12 04:47:00,86.02,86.03,86.015,86.025,135500000.0
2009-11-12 04:48:00,86.025,86.03,86.02,86.025,98900000.0
2009-11-12 04:49:00,86.025,86.045,86.02,86.04,135000000.0
2009-11-12 04:50:00,86.04,86.06,86.035,86.05,149500000.0
2009-11-12 04:51:00,86.05,86.075,86.05,86.07,125900000.0
2009-11-12 04:52:00,86.075,86.11,86.075,86.075,143900000.0
2009-11-12 04:53:00,86.075,86.095,86.075,86.09,153100000.0
2009-11-12 04:54:00,86.095,86.095,86.08,86.085,103000000.0
2009-11-12 04:55:00,86.085,86.1,86.075,86.1,85800000.0
2009-11-12 04:56:00,86.1,86.1,86.085,86.085,58000000.0
2009-11-12 04:57:00,86.085,86.09,86.075,86.075,38800000.0
2009-11-12 04:58:00,86.07,86.075,86.065,86.07,90300000.0
2009-11-12 04:59:00,86.07,86.11,86.07,86.105,140600000.0
2009-11-12 05:00:00,86.105,86.105,86.09,86.09,99800000.0
2009-11-12 05:01:00,86.095,86.105,86.095,86.1,72100000.0
2009-11-12 05:02:00,86.1,86.1,86.085,86.09,75500000.0
2009-11-12 05:03:00,86.085,86.09,86.085,86.085,132800000.0
2009-11-12 05:04:00,86.085,86.095,86.08,86.09,122300000.0
2009-11-12 05:05:00,86.09,86.1,86.085,86.1,106300000.0
2009-11-12 05:06:00,86.095,86.105,86.09,86.095,160000000.0
2009-11-12 05:07:00,86.095,86.105,86.075,86.075,135100000.0
2009-11-12 05:08:00,86.075,86.09,86.065,86.07,139400000.0
2009-11-12 05:09:00,86.07,86.09,86.07,86.085,93000000.0
2009-11-12 05:10:00,86.085,86.095,86.07,86.095,109800000.0
2009-11-12 05:11:00,86.09,86.1,86.09,86.095,65600000.0
2009-11-12 05:12:00,86.09,86.1,86.09,86.1,111300000.0
2009-11-12 05:13:00,86.1,86.1,86.09,86.1,66200000.0
2009-11-12 05:14:00,86.155,86.2,86.13,86.185,408900000.0
2009-11-12 05:15:00,86.175,86.195,86.17,86.19,227100000.0
2009-11-12 05:16:00,86.19,86.19,86.18,86.185,192700000.0
2009-11-12 05:17:00,86.18,86.205,86.18,86.205,133300000.0
2009-11-12 05:18:00,86.195,86.2,86.19,86.195,61200000.0
2009-11-12 05:19:00,86.195,86.195,86.165,86.165,58400000.0
2009-11-12 05:20:00,86.165,86.175,86.15,86.15,161100000.0
2009-11-12 05:21:00,86.145,86.15,86.135,86.14,174200000.0
2009-11-12 05:22:00,86.145,86.16,86.145,86.15,164400000.0
2009-11-12 05:23:00,86.15,86.155,86.145,86.155,65500000.0
2009-11-12 05:24:00,86.15,86.155,86.135,86.135,164800000.0
2009-11-12 05:25:00,86.135,86.135,86.13,86.135,59200000.0
2009-11-12 05:26:00,86.135,86.135,86.125,86.13,82900000.0
2009-11-12 05:27:00,86.13,86.135,86.125,86.125,147900000.0
2009-11-12 05:28:00,86.125,86.13,86.125,86.13,55900000.0
2009-11-12 05:29:00,86.13,86.13,86.13,86.13,9600000.0
2009-11-12 05:30:00,86.13,86.13,86.125,86.125,25800000.0
2009-11-12 05:31:00,86.125,86.125,86.12,86.12,11300000.0
2009-11-12 05:32:00,86.12,86.12,86.115,86.12,43800000.0
2009-11-12 05:33:00,86.12,86.12,86.12,86.12,5000000.0
2009-11-12 05:34:00,86.13,86.13,86.13,86.13,12800000.0
2009-11-12 05:35:00,86.13,86.13,86.12,86.13,82200000.0
2009-11-12 05:36:00,86.13,86.13,86.12,86.12,82800000.0
2009-11-12 05:37:00,86.12,86.125,86.12,86.12,30800000.0
2009-11-12 05:38:00,86.12,86.12,86.11,86.11,28000000.0
2009-11-12 05:39:00,86.11,86.11,86.105,86.11,30500000.0
2009-11-12 05:40:00,86.11,86.11,86.075,86.105,73600000.0
2009-11-12 05:41:00,86.105,86.105,86.085,86.09,89400000.0
2009-11-12 05:42:00,86.09,86.095,86.085,86.09,41600000.0
2009-11-12 05:43:00,86.075,86.075,86.035,86.045,109700000.0
2009-11-12 05:44:00,86.045,86.05,86.01,86.02,157100000.0
2009-11-12 05:45:00,86.02,86.025,86.015,86.015,34600000.0
2009-11-12 05:46:00,86.015,86.015,86.0,86.015,226400000.0
2009-11-12 05:47:00,86.01,86.02,86.005,86.015,81200000.0
2009-11-12 05:48:00,86.01,86.015,86.005,86.005,107100000.0
2009-11-12 05:49:00,86.015,86.015,86.005,86.01,94100000.0
2009-11-12 05:50:00,86.01,86.025,86.01,86.02,74600000.0
2009-11-12 05:51:00,86.02,86.03,86.015,86.015,110900000.0
2009-11-12 05:52:00,86.015,86.03,86.015,86.02,124700000.0
2009-11-12 05:53:00,86.015,86.015,86.0,86.01,57100000.0
2009-11-12 05:54:00,86.01,86.01,85.985,85.985,88700000.0
2009-11-12 05:55:00,85.98,85.985,85.945,85.955,189100000.0
2009-11-12 05:56:00,85.955,85.955,85.945,85.945,35400000.0
2009-11-12 05:57:00,85.945,85.955,85.94,85.94,65100000.0
2009-11-12 05:58:00,85.94,85.95,85.935,85.935,128300000.0
2009-11-12 05:59:00,85.935,85.945,85.935,85.935,94100000.0
2009-11-12 06:00:00,85.935,85.965,85.935,85.965,125000000.0
2009-11-12 06:01:00,85.96,85.965,85.945,85.955,111400000.0
2009-11-12 06:02:00,85.96,85.975,85.96,85.97,87500000.0
2009-11-12 06:03:00,85.97,85.97,85.965,85.97,37200000.0
2009-11-12 06:04:00,85.97,85.97,85.965,85.965,47000000.0
2009-11-12 06:05:00,85.965,85.965,85.955,85.96,41500000.0
2009-11-12 06:06:00,85.96,85.96,85.955,85.96,74900000.0
2009-11-12 06:07:00,85.96,85.99,85.96,85.99,112200000.0
2009-11-12 06:08:00,85.985,85.985,85.955,85.975,255400000.0
2009-11-12 06:09:00,85.975,85.975,85.96,85.96,93000000.0
2009-11-12 06:10:00,85.96,85.97,85.96,85.965,31000000.0
2009-11-12 06:11:00,85.965,85.98,85.965,85.98,109700000.0
2009-11-12 06:12:00,85.98,85.98,85.97,85.97,78400000.0
2009-11-12 06:13:00,85.97,85.97,85.96,85.97,283700000.0
2009-11-12 06:14:00,85.97,85.97,85.97,85.97,67200000.0
2009-11-12 06:15:00,85.97,85.975,85.97,85.975,43700000.0
2009-11-12 06:16:00,85.975,85.99,85.975,85.99,107500000.0
2009-11-12 06:17:00,85.99,86.0,85.99,86.0,119800000.0
2009-11-12 06:18:00,86.0,86.01,86.0,86.005,114400000.0
2009-11-12 06:19:00,85.995,86.0,85.985,85.985,167200000.0
2009-11-12 06:20:00,85.985,85.99,85.985,85.985,52100000.0
2009-11-12 06:21:00,85.99,85.99,85.985,85.985,30600000.0
2009-11-12 06:22:00,85.985,85.985,85.975,85.98,69800000.0
2009-11-12 06:23:00,85.99,85.99,85.975,85.975,206400000.0
2009-11-12 06:24:00,85.975,85.975,85.96,85.965,79800000.0
2009-11-12 06:25:00,85.965,85.97,85.965,85.97,111600000.0
2009-11-12 06:26:00,85.97,85.98,85.97,85.98,108500000.0
2009-11-12 06:27:00,85.98,85.985,85.975,85.98,119600000.0
2009-11-12 06:28:00,85.98,85.99,85.975,85.975,91800000.0
2009-11-12 06:29:00,85.975,85.975,85.975,85.975,60200000.0
2009-11-12 06:30:00,85.975,85.985,85.97,85.97,156700000.0
2009-11-12 06:31:00,85.97,85.97,85.96,85.97,126400000.0
2009-11-12 06:32:00,85.97,86.0,85.965,85.98,293600000.0
2009-11-12 06:33:00,85.98,85.99,85.975,85.99,242500000.0
2009-11-12 06:34:00,85.99,85.99,85.975,85.98,157700000.0
2009-11-12 06:35:00,85.985,85.99,85.97,85.98,270300000.0
2009-11-12 06:36:00,85.98,86.0,85.98,86.0,243100000.0
2009-11-12 06:37:00,85.995,86.005,85.995,86.005,184400000.0
2009-11-12 06:38:00,86.005,86.005,85.995,85.995,254500000.0
2009-11-12 06:39:00,85.995,86.0,85.99,85.99,121900000.0
2009-11-12 06:40:00,85.995,86.005,85.995,86.005,180200000.0
2009-11-12 06:41:00,86.0,86.0,85.99,85.99,169000000.0
2009-11-12 06:42:00,85.995,86.005,85.995,86.0,172600000.0
2009-11-12 06:43:00,86.0,86.01,85.995,86.0,233900000.0
2009-11-12 06:44:00,86.0,86.005,85.99,85.995,123200000.0
2009-11-12 06:45:00,85.995,85.995,85.99,85.995,42200000.0
2009-11-12 06:46:00,85.995,85.995,85.99,85.99,19500000.0
2009-11-12 06:47:00,85.99,85.99,85.99,85.99,4800000.0
2009-11-12 06:48:00,85.99,85.99,85.98,85.98,27400000.0
2009-11-12 06:49:00,85.985,85.99,85.985,85.99,24000000.0
2009-11-12 06:50:00,85.99,86.005,85.99,86.0,73500000.0
2009-11-12 06:51:00,86.0,86.01,86.0,86.01,32000000.0
2009-11-12 06:52:00,86.01,86.01,86.0,86.0,58300000.0
2009-11-12 06:53:00,86.005,86.01,86.005,86.01,18300000.0
2009-11-12 06:54:00,86.015,86.015,86.0,86.0,53700000.0
2009-11-12 06:55:00,86.005,86.005,85.995,86.0,36600000.0
2009-11-12 06:56:00,85.995,86.01,85.995,86.005,78900000.0
2009-11-12 06:57:00,86.005,86.01,85.99,85.995,182000000.0
2009-11-12 06:58:00,85.995,86.0,85.995,86.0,31000000.0
2009-11-12 06:59:00,85.995,85.995,85.99,85.99,38600000.0
2009-11-12 07:00:00,85.985,85.99,85.98,85.98,172400000.0
2009-11-12 07:01:00,85.985,85.99,85.98,85.99,34400000.0
2009-11-12 07:02:00,85.99,86.0,85.99,85.995,100800000.0
2009-11-12 07:03:00,85.995,86.0,85.99,85.99,90700000.0
2009-11-12 07:04:00,85.985,85.99,85.985,85.99,49200000.0
2009-11-12 07:05:00,85.99,85.99,85.975,85.985,166800000.0
2009-11-12 07:06:00,85.985,85.99,85.98,85.985,84000000.0
2009-11-12 07:07:00,85.985,85.995,85.98,85.98,52300000.0
2009-11-12 07:08:00,85.98,85.99,85.96,85.96,136300000.0
2009-11-12 07:09:00,85.97,85.98,85.96,85.975,147100000.0
2009-11-12 07:10:00,85.975,85.985,85.97,85.975,135000000.0
2009-11-12 07:11:00,85.98,85.995,85.97,85.98,233400000.0
2009-11-12 07:12:00,85.98,85.995,85.98,85.995,65800000.0
2009-11-12 07:13:00,85.99,85.995,85.99,85.99,69200000.0
2009-11-12 07:14:00,85.99,85.99,85.975,85.98,47400000.0
2009-11-12 07:15:00,85.98,85.98,85.975,85.975,38700000.0
2009-11-12 07:16:00,85.98,85.985,85.965,85.975,101300000.0
2009-11-12 07:17:00,85.975,85.98,85.975,85.975,39200000.0
2009-11-12 07:18:00,85.97,85.975,85.96,85.97,63100000.0
2009-11-12 07:19:00,85.97,85.975,85.965,85.975,147200000.0
2009-11-12 07:20:00,85.975,85.985,85.955,85.975,161400000.0
2009-11-12 07:21:00,85.975,86.0,85.975,85.995,275600000.0
2009-11-12 07:22:00,86.0,86.0,85.99,85.995,85000000.0
2009-11-12 07:23:00,85.995,86.0,85.995,86.0,13300000.0
2009-11-12 07:24:00,85.99,85.99,85.99,85.99,36000000.0
2009-11-12 07:25:00,85.99,85.995,85.98,85.99,137100000.0
2009-11-12 07:26:00,85.99,85.99,85.975,85.975,85300000.0
2009-11-12 07:27:00,85.975,85.975,85.965,85.97,51600000.0
2009-11-12 07:28:00,85.97,85.97,85.965,85.97,132600000.0
2009-11-12 07:29:00,85.97,86.0,85.97,85.99,217600000.0
2009-11-12 07:30:00,85.99,85.99,85.975,85.98,69000000.0
2009-11-12 07:31:00,85.975,85.995,85.975,85.995,118900000.0
2009-11-12 07:32:00,85.995,86.0,85.99,86.0,59500000.0
2009-11-12 07:33:00,86.0,86.005,86.0,86.0,51900000.0
2009-11-12 07:34:00,85.995,86.005,85.995,86.005,20400000.0
2009-11-12 07:35:00,86.005,86.01,86.005,86.01,69600000.0
2009-11-12 07:36:00,86.01,86.02,86.005,86.02,64400000.0
2009-11-12 07:37:00,86.02,86.025,86.01,86.015,80100000.0
2009-11-12 07:38:00,86.015,86.035,86.015,86.035,50400000.0
2009-11-12 07:39:00,86.035,86.035,86.03,86.03,59800000.0
2009-11-12 07:40:00,86.035,86.035,86.005,86.005,43200000.0
2009-11-12 07:41:00,86.0,86.05,85.995,86.05,166300000.0
2009-11-12 07:42:00,86.05,86.08,86.045,86.065,165300000.0
2009-11-12 07:43:00,86.065,86.08,86.065,86.08,70600000.0
2009-11-12 07:44:00,86.08,86.08,86.08,86.08,103400000.0
2009-11-12 07:45:00,86.08,86.08,86.08,86.08,35900000.0
2009-11-12 07:46:00,86.08,86.08,86.08,86.08,23700000.0
2009-11-12 07:47:00,86.075,86.08,86.075,86.08,17700000.0
2009-11-12 07:48:00,86.08,86.08,86.07,86.075,109400000.0
2009-11-12 07:49:00,86.075,86.095,86.07,86.095,22100000.0
2009-11-12 07:50:00,86.095,86.095,86.07,86.07,91000000.0
2009-11-12 07:51:00,86.065,86.085,86.065,86.085,167400000.0
2009-11-12 07:52:00,86.085,86.095,86.085,86.095,65100000.0
2009-11-12 07:53:00,86.095,86.105,86.095,86.095,101700000.0
2009-11-12 07:54:00,86.095,86.1,86.09,86.09,120000000.0
2009-11-12 07:55:00,86.095,86.095,86.09,86.095,77700000.0
2009-11-12 07:56:00,86.095,86.1,86.09,86.09,129900000.0
2009-11-12 07:57:00,86.09,86.09,86.065,86.075,100300000.0
2009-11-12 07:58:00,86.075,86.085,86.075,86.08,65100000.0
2009-11-12 07:59:00,86.08,86.095,86.075,86.095,213500000.0
2009-11-12 08:00:00,86.095,86.145,86.095,86.125,330000000.0
2009-11-12 08:01:00,86.125,86.125,86.105,86.11,121800000.0
2009-11-12 08:02:00,86.115,86.12,86.09,86.1,135100000.0
2009-11-12 08:03:00,86.1,86.115,86.1,86.11,64700000.0
2009-11-12 08:04:00,86.11,86.12,86.11,86.12,81300000.0
2009-11-12 08:05:00,86.125,86.13,86.11,86.115,105500000.0
2009-11-12 08:06:00,86.115,86.12,86.11,86.11,139300000.0
2009-11-12 08:07:00,86.11,86.115,86.1,86.11,111200000.0
2009-11-12 08:08:00,86.11,86.11,86.1,86.1,116700000.0
2009-11-12 08:09:00,86.1,86.11,86.1,86.105,106600000.0
2009-11-12 08:10:00,86.105,86.105,86.095,86.095,67000000.0
2009-11-12 08:11:00,86.105,86.105,86.075,86.08,135900000.0
2009-11-12 08:12:00,86.075,86.08,86.07,86.08,209500000.0
2009-11-12 08:13:00,86.075,86.08,86.045,86.055,242600000.0
2009-11-12 08:14:00,86.055,86.06,86.0,86.015,177700000.0
2009-11-12 08:15:00,86.015,86.025,86.01,86.02,176500000.0
2009-11-12 08:16:00,86.025,86.03,86.005,86.03,113500000.0
2009-11-12 08:17:00,86.03,86.03,86.025,86.03,65800000.0
2009-11-12 08:18:00,86.035,86.045,86.005,86.015,140200000.0
2009-11-12 08:19:00,86.015,86.03,86.01,86.015,220800000.0
2009-11-12 08:20:00,86.025,86.025,86.005,86.02,152300000.0
2009-11-12 08:21:00,86.02,86.02,86.02,86.02,7400000.0
2009-11-12 08:22:00,86.02,86.02,86.01,86.02,23500000.0
2009-11-12 08:23:00,86.015,86.025,86.015,86.02,62800000.0
2009-11-12 08:24:00,86.02,86.02,86.005,86.005,40000000.0
2009-11-12 08:25:00,86.005,86.015,86.005,86.015,52100000.0
2009-11-12 08:26:00,86.015,86.015,86.015,86.015,67800000.0
2009-11-12 08:27:00,86.01,86.01,86.005,86.005,53100000.0
2009-11-12 08:28:00,86.005,86.005,85.995,86.005,82800000.0
2009-11-12 08:29:00,86.005,86.01,86.005,86.01,9600000.0
2009-11-12 08:30:00,86.01,86.02,86.01,86.01,134200000.0
2009-11-12 08:31:00,86.01,86.01,85.99,85.99,64600000.0
2009-11-12 08:32:00,85.99,86.0,85.99,85.99,40400000.0
2009-11-12 08:33:00,85.995,86.005,85.995,86.005,37000000.0
2009-11-12 08:34:00,86.005,86.01,86.0,86.005,31300000.0
2009-11-12 08:35:00,86.0,86.01,86.0,86.005,129200000.0
2009-11-12 08:36:00,86.005,86.005,85.99,85.99,58800000.0
2009-11-12 08:37:00,85.99,85.99,85.985,85.985,7600000.0
2009-11-12 08:38:00,85.985,85.985,85.975,85.98,84900000.0
2009-11-12 08:39:00,85.985,85.985,85.975,85.985,94000000.0
2009-11-12 08:40:00,85.99,85.99,85.99,85.99,22600000.0
2009-11-12 08:41:00,85.99,86.005,85.99,86.005,60900000.0
2009-11-12 08:42:00,86.005,86.01,86.005,86.01,38300000.0
2009-11-12 08:43:00,86.01,86.01,86.01,86.01,16200000.0
2009-11-12 08:44:00,86.01,86.01,86.01,86.01,15500000.0
2009-11-12 08:45:00,86.02,86.045,86.02,86.045,204400000.0
2009-11-12 08:46:00,86.045,86.065,86.04,86.065,95000000.0
2009-11-12 08:47:00,86.065,86.065,86.06,86.065,45000000.0
2009-11-12 08:48:00,86.055,86.065,86.05,86.05,71400000.0
2009-11-12 08:49:00,86.05,86.05,86.03,86.05,173600000.0
2009-11-12 08:50:00,86.055,86.055,86.045,86.045,29100000.0
2009-11-12 08:51:00,86.045,86.05,86.025,86.03,203400000.0
2009-11-12 08:52:00,86.02,86.07,86.02,86.07,234200000.0
2009-11-12 08:53:00,86.075,86.095,86.07,86.08,413500000.0
2009-11-12 08:54:00,86.08,86.13,86.08,86.125,289700000.0
2009-11-12 08:55:00,86.125,86.125,86.1,86.1,221800000.0
2009-11-12 08:56:00,86.095,86.1,86.075,86.1,267600000.0
2009-11-12 08:57:00,86.1,86.125,86.09,86.095,151100000.0
2009-11-12 08:58:00,86.095,86.095,86.085,86.085,111900000.0
2009-11-12 08:59:00,86.085,86.09,86.07,86.07,295400000.0
2009-11-12 09:00:00,86.07,86.12,86.06,86.11,407300000.0
2009-11-12 09:01:00,86.11,86.12,86.1,86.105,263900000.0
2009-11-12 09:02:00,86.105,86.105,86.06,86.06,249600000.0
2009-11-12 09:03:00,86.065,86.095,86.06,86.095,201100000.0
2009-11-12 09:04:00,86.095,86.105,86.08,86.09,135000000.0
2009-11-12 09:05:00,86.09,86.095,86.075,86.075,194400000.0
2009-11-12 09:06:00,86.075,86.08,86.06,86.06,73500000.0
2009-11-12 09:07:00,86.06,86.065,86.05,86.055,248900000.0
2009-11-12 09:08:00,86.055,86.055,86.015,86.015,320100000.0
2009-11-12 09:09:00,86.015,86.04,86.015,86.025,203700000.0
2009-11-12 09:10:00,86.025,86.05,86.025,86.035,323000000.0
2009-11-12 09:11:00,86.035,86.035,86.02,86.02,174100000.0
2009-11-12 09:12:00,86.02,86.03,86.015,86.02,210400000.0
2009-11-12 09:13:00,86.02,86.03,86.02,86.03,190100000.0
2009-11-12 09:14:00,86.03,86.035,85.99,85.99,514700000.0
2009-11-12 09:15:00,85.99,86.015,85.99,86.005,367900000.0
2009-11-12 09:16:00,86.005,86.04,86.005,86.035,307300000.0
2009-11-12 09:17:00,86.035,86.07,86.035,86.055,396400000.0
2009-11-12 09:18:00,86.055,86.095,86.05,86.08,403500000.0
2009-11-12 09:19:00,86.08,86.095,86.065,86.065,470000000.0
2009-11-12 09:20:00,86.065,86.065,86.035,86.035,97200000.0
2009-11-12 09:21:00,86.035,86.035,85.995,86.0,243100000.0
2009-11-12 09:22:00,86.0,86.03,85.995,86.025,348400000.0
2009-11-12 09:23:00,86.02,86.02,86.005,86.02,129000000.0
2009-11-12 09:24:00,86.01,86.01,85.995,86.0,141500000.0
2009-11-12 09:25:00,86.0,86.005,85.995,85.995,79400000.0
2009-11-12 09:26:00,85.995,86.005,85.995,86.0,73800000.0
2009-11-12 09:27:00,85.995,86.0,85.98,85.985,142100000.0
2009-11-12 09:28:00,85.98,85.99,85.97,85.985,144500000.0
2009-11-12 09:29:00,85.985,86.005,85.985,85.995,114600000.0
2009-11-12 09:30:00,85.995,86.005,85.96,85.965,224200000.0
2009-11-12 09:31:00,85.965,85.97,85.93,85.93,304900000.0
2009-11-12 09:32:00,85.935,85.98,85.93,85.96,201700000.0
2009-11-12 09:33:00,85.965,86.025,85.965,86.015,139500000.0
2009-11-12 09:34:00,86.0,86.005,86.0,86.0,74200000.0
2009-11-12 09:35:00,86.0,86.015,85.975,85.975,241400000.0
2009-11-12 09:36:00,85.975,86.015,85.975,86.005,151800000.0
2009-11-12 09:37:00,86.005,86.01,85.995,86.0,111900000.0
2009-11-12 09:38:00,86.0,86.03,86.0,86.025,146500000.0
2009-11-12 09:39:00,86.025,86.035,86.015,86.02,247800000.0
2009-11-12 09:40:00,86.02,86.025,86.015,86.015,87600000.0
2009-11-12 09:41:00,86.015,86.035,86.01,86.015,75200000.0
2009-11-12 09:42:00,86.015,86.015,86.01,86.01,66400000.0
2009-11-12 09:43:00,86.005,86.035,86.005,86.025,112500000.0
2009-11-12 09:44:00,86.025,86.04,86.015,86.03,214000000.0
2009-11-12 09:45:00,86.03,86.045,86.025,86.025,349900000.0
2009-11-12 09:46:00,86.025,86.025,86.005,86.015,261200000.0
2009-11-12 09:47:00,86.015,86.015,85.98,85.99,347400000.0
2009-11-12 09:48:00,85.99,85.99,85.975,85.975,213000000.0
2009-11-12 09:49:00,85.975,85.975,85.855,85.855,343700000.0
2009-11-12 09:50:00,85.855,85.855,85.825,85.835,571300000.0
2009-11-12 09:51:00,85.835,85.87,85.825,85.865,408600000.0
2009-11-12 09:52:00,85.865,85.875,85.855,85.875,155100000.0
2009-11-12 09:53:00,85.875,85.895,85.855,85.885,273100000.0
2009-11-12 09:54:00,85.885,85.92,85.865,85.91,479000000.0
2009-11-12 09:55:00,85.91,85.915,85.875,85.88,261200000.0
2009-11-12 09:56:00,85.88,85.89,85.835,85.845,473700000.0
2009-11-12 09:57:00,85.845,85.87,85.835,85.85,334600000.0
2009-11-12 09:58:00,85.845,85.935,85.83,85.925,413500000.0
2009-11-12 09:59:00,85.925,85.965,85.915,85.915,529200000.0
2009-11-12 10:00:00,85.915,85.915,85.845,85.855,437300000.0
2009-11-12 10:01:00,85.86,85.865,85.815,85.84,599100000.0
2009-11-12 10:02:00,85.845,85.845,85.815,85.825,487700000.0
2009-11-12 10:03:00,85.825,85.84,85.82,85.84,416000000.0
2009-11-12 10:04:00,85.84,85.87,85.84,85.86,491900001.0
2009-11-12 10:05:00,85.865,85.925,85.865,85.925,635599999.0
2009-11-12 10:06:00,85.92,85.92,85.86,85.895,362300000.0
2009-11-12 10:07:00,85.895,85.9,85.83,85.85,413300000.0
2009-11-12 10:08:00,85.845,85.875,85.835,85.855,412300000.0
2009-11-12 10:09:00,85.865,85.875,85.845,85.865,445800000.0
2009-11-12 10:10:00,85.86,85.865,85.825,85.86,262200000.0
2009-11-12 10:11:00,85.855,85.855,85.815,85.835,314800000.0
2009-11-12 10:12:00,85.84,85.855,85.825,85.825,434000000.0
2009-11-12 10:13:00,85.825,85.845,85.815,85.83,171100000.0
2009-11-12 10:14:00,85.83,85.85,85.825,85.85,140600000.0
2009-11-12 10:15:00,85.85,85.855,85.815,85.835,359800000.0
2009-11-12 10:16:00,85.835,85.855,85.825,85.85,519899999.0
2009-11-12 10:17:00,85.85,85.87,85.835,85.87,209100000.0
2009-11-12 10:18:00,85.87,85.9,85.855,85.87,555900000.0
2009-11-12 10:19:00,85.87,85.87,85.855,85.865,319100000.0
2009-11-12 10:20:00,85.865,85.88,85.85,85.865,269800000.0
2009-11-12 10:21:00,85.865,85.88,85.855,85.865,393800000.0
2009-11-12 10:22:00,85.875,85.9,85.87,85.89,77300000.0
2009-11-12 10:23:00,85.885,85.905,85.875,85.89,160200000.0
2009-11-12 10:24:00,85.89,85.895,85.875,85.885,116400000.0
2009-11-12 10:25:00,85.885,85.89,85.86,85.875,209700000.0
2009-11-12 10:26:00,85.87,85.87,85.845,85.845,123200000.0
2009-11-12 10:27:00,85.845,85.86,85.845,85.86,69100000.0
2009-11-12 10:28:00,85.86,85.86,85.84,85.84,308600000.0
2009-11-12 10:29:00,85.84,85.855,85.84,85.85,99300000.0
2009-11-12 10:30:00,85.85,85.85,85.835,85.845,274900000.0
2009-11-12 10:31:00,85.85,85.85,85.83,85.84,214900000.0
2009-11-12 10:32:00,85.84,85.84,85.815,85.825,374600000.0
2009-11-12 10:33:00,85.825,85.825,85.815,85.815,196600000.0
2009-11-12 10:34:00,85.815,85.815,85.815,85.815,91900000.0
2009-11-12 10:35:00,85.815,85.815,85.785,85.785,370700000.0
2009-11-12 10:36:00,85.785,85.79,85.765,85.765,229900000.0
2009-11-12 10:37:00,85.765,85.765,85.745,85.75,148100000.0
2009-11-12 10:38:00,85.75,85.77,85.75,85.765,243600000.0
2009-11-12 10:39:00,85.765,85.765,85.725,85.745,349900000.0
2009-11-12 10:40:00,85.745,85.775,85.745,85.775,208600000.0
2009-11-12 10:41:00,85.775,85.795,85.765,85.785,374000000.0
2009-11-12 10:42:00,85.785,85.795,85.76,85.77,296500000.0
2009-11-12 10:43:00,85.77,85.795,85.76,85.795,247600000.0
2009-11-12 10:44:00,85.8,85.8,85.755,85.755,173900000.0
2009-11-12 10:45:00,85.755,85.825,85.755,85.8,335500000.0
2009-11-12 10:46:00,85.795,85.835,85.79,85.83,311600000.0
2009-11-12 10:47:00,85.825,85.845,85.815,85.84,404800000.0
2009-11-12 10:48:00,85.835,85.835,85.8,85.805,370500000.0
2009-11-12 10:49:00,85.805,85.84,85.805,85.82,212700000.0
2009-11-12 10:50:00,85.815,85.83,85.815,85.825,54100000.0
2009-11-12 10:51:00,85.82,85.825,85.775,85.78,391300000.0
2009-11-12 10:52:00,85.785,85.82,85.77,85.8,290200000.0
2009-11-12 10:53:00,85.805,85.825,85.79,85.81,318300000.0
2009-11-12 10:54:00,85.81,85.815,85.775,85.795,311100000.0
2009-11-12 10:55:00,85.795,85.83,85.795,85.83,277400000.0
2009-11-12 10:56:00,85.825,85.835,85.8,85.815,222500000.0
2009-11-12 10:57:00,85.81,85.82,85.805,85.805,211700000.0
2009-11-12 10:58:00,85.79,85.805,85.79,85.805,63800000.0
2009-11-12 10:59:00,85.805,85.82,85.8,85.8,121600000.0
2009-11-12 11:00:00,85.8,85.815,85.775,85.805,294200000.0
2009-11-12 11:01:00,85.805,85.805,85.755,85.78,343000000.0
2009-11-12 11:02:00,85.78,85.78,85.735,85.74,367500000.0
2009-11-12 11:03:00,85.74,85.755,85.71,85.71,202900000.0
2009-11-12 11:04:00,85.705,85.75,85.705,85.74,395700001.0
2009-11-12 11:05:00,85.74,85.78,85.735,85.75,165700000.0
2009-11-12 11:06:00,85.75,85.76,85.7,85.705,377600000.0
2009-11-12 11:07:00,85.7,85.71,85.675,85.675,259200000.0
2009-11-12 11:08:00,85.675,85.71,85.67,85.71,334400000.0
2009-11-12 11:09:00,85.71,85.785,85.71,85.77,271200000.0
2009-11-12 11:10:00,85.77,85.8,85.77,85.775,264900000.0
2009-11-12 11:11:00,85.775,85.79,85.76,85.77,189400000.0
2009-11-12 11:12:00,85.77,85.77,85.69,85.72,391000001.0
2009-11-12 11:13:00,85.72,85.72,85.67,85.675,453400000.0
2009-11-12 11:14:00,85.69,85.69,85.65,85.69,404800000.0
2009-11-12 11:15:00,85.685,85.685,85.66,85.67,404100000.0
2009-11-12 11:16:00,85.67,85.67,85.64,85.645,363500000.0
2009-11-12 11:17:00,85.645,85.67,85.635,85.635,361700000.0
2009-11-12 11:18:00,85.635,85.645,85.6,85.6,341200000.0
2009-11-12 11:19:00,85.6,85.615,85.59,85.595,331000000.0
2009-11-12 11:20:00,85.595,85.615,85.585,85.595,300000000.0
2009-11-12 11:21:00,85.595,85.595,85.545,85.555,380100000.0
2009-11-12 11:22:00,85.56,85.575,85.535,85.535,349500000.0
2009-11-12 11:23:00,85.535,85.59,85.525,85.58,454799999.0
2009-11-12 11:24:00,85.58,85.61,85.58,85.595,202200000.0
2009-11-12 11:25:00,85.595,85.61,85.585,85.585,247300000.0
2009-11-12 11:26:00,85.585,85.615,85.58,85.605,393900000.0
2009-11-12 11:27:00,85.605,85.61,85.565,85.575,204400000.0
2009-11-12 11:28:00,85.575,85.59,85.575,85.58,105000000.0
2009-11-12 11:29:00,85.585,85.6,85.54,85.55,211900000.0
2009-11-12 11:30:00,85.55,85.56,85.545,85.545,128900000.0
2009-11-12 11:31:00,85.545,85.555,85.54,85.55,350100000.0
2009-11-12 11:32:00,85.555,85.575,85.55,85.56,233599999.0
2009-11-12 11:33:00,85.56,85.575,85.56,85.57,218900000.0
2009-11-12 11:34:00,85.57,85.595,85.565,85.595,410800000.0
2009-11-12 11:35:00,85.585,85.595,85.575,85.575,270200000.0
2009-11-12 11:36:00,85.575,85.58,85.535,85.545,164500000.0
2009-11-12 11:37:00,85.545,85.555,85.515,85.53,342700000.0
2009-11-12 11:38:00,85.53,85.565,85.51,85.565,228000000.0
2009-11-12 11:39:00,85.565,85.565,85.53,85.54,112300000.0
2009-11-12 11:40:00,85.54,85.555,85.52,85.545,100200000.0
2009-11-12 11:41:00,85.545,85.57,85.545,85.565,97200000.0
2009-11-12 11:42:00,85.57,85.585,85.545,85.55,165800000.0
2009-11-12 11:43:00,85.55,85.565,85.55,85.555,96700000.0
2009-11-12 11:44:00,85.555,85.58,85.55,85.575,140500000.0
2009-11-12 11:45:00,85.58,85.595,85.565,85.585,164700000.0
2009-11-12 11:46:00,85.585,85.59,85.57,85.585,97800000.0
2009-11-12 11:47:00,85.585,85.61,85.585,85.595,131500000.0
2009-11-12 11:48:00,85.595,85.62,85.595,85.62,130100000.0
2009-11-12 11:49:00,85.62,85.645,85.61,85.64,194000000.0
2009-11-12 11:50:00,85.64,85.645,85.635,85.64,143300000.0
2009-11-12 11:51:00,85.645,85.65,85.625,85.64,141400000.0
2009-11-12 11:52:00,85.64,85.645,85.61,85.61,90400000.0
2009-11-12 11:53:00,85.61,85.62,85.605,85.615,66100000.0
2009-11-12 11:54:00,85.615,85.625,85.61,85.615,105500000.0
2009-11-12 11:55:00,85.615,85.62,85.605,85.605,219500000.0
2009-11-12 11:56:00,85.605,85.61,85.53,85.535,238900000.0
2009-11-12 11:57:00,85.53,85.53,85.5,85.515,181600000.0
2009-11-12 11:58:00,85.515,85.545,85.51,85.545,113200000.0
2009-11-12 11:59:00,85.545,85.555,85.525,85.545,148600000.0
2009-11-12 12:00:00,85.545,85.57,85.535,85.57,224500000.0
2009-11-12 12:01:00,85.57,85.575,85.555,85.565,268699999.0
2009-11-12 12:02:00,85.565,85.58,85.565,85.58,206800000.0
2009-11-12 12:03:00,85.58,85.605,85.57,85.605,526800000.0
2009-11-12 12:04:00,85.605,85.655,85.605,85.635,463500000.0
2009-11-12 12:05:00,85.635,85.645,85.615,85.615,483000000.0
2009-11-12 12:06:00,85.615,85.625,85.6,85.6,242200000.0
2009-11-12 12:07:00,85.6,85.615,85.57,85.57,291000000.0
2009-11-12 12:08:00,85.57,85.575,85.55,85.55,241900000.0
2009-11-12 12:09:00,85.55,85.6,85.55,85.585,274400000.0
2009-11-12 12:10:00,85.585,85.59,85.585,85.59,163600000.0
2009-11-12 12:11:00,85.59,85.635,85.59,85.625,229200000.0
2009-11-12 12:12:00,85.625,85.645,85.625,85.635,334200000.0
2009-11-12 12:13:00,85.635,85.655,85.635,85.655,539000000.0
2009-11-12 12:14:00,85.655,85.655,85.63,85.645,414800000.0
2009-11-12 12:15:00,85.645,85.665,85.62,85.62,593800000.0
2009-11-12 12:16:00,85.62,85.66,85.615,85.655,265900000.0
2009-11-12 12:17:00,85.655,85.715,85.65,85.69,521199998.0
2009-11-12 12:18:00,85.69,85.715,85.685,85.705,242900000.0
2009-11-12 12:19:00,85.71,85.74,85.705,85.715,466600000.0
2009-11-12 12:20:00,85.715,85.72,85.695,85.7,250300000.0
2009-11-12 12:21:00,85.695,85.695,85.645,85.66,404900000.0
2009-11-12 12:22:00,85.66,85.71,85.65,85.685,546800000.0
2009-11-12 12:23:00,85.685,85.705,85.685,85.69,424200001.0
2009-11-12 12:24:00,85.695,85.75,85.69,85.74,339300000.0
2009-11-12 12:25:00,85.74,85.74,85.695,85.71,463700000.0
2009-11-12 12:26:00,85.71,85.715,85.695,85.7,115800000.0
2009-11-12 12:27:00,85.695,85.695,85.67,85.675,63100000.0
2009-11-12 12:28:00,85.675,85.68,85.67,85.67,75700000.0
2009-11-12 12:29:00,85.67,85.675,85.635,85.635,49000000.0
2009-11-12 12:30:00,85.64,85.69,85.64,85.69,114400000.0
2009-11-12 12:31:00,85.69,85.775,85.69,85.76,220100000.0
2009-11-12 12:32:00,85.76,85.765,85.755,85.755,53200000.0
2009-11-12 12:33:00,85.745,85.745,85.705,85.71,75600000.0
2009-11-12 12:34:00,85.715,85.72,85.7,85.71,55800000.0
2009-11-12 12:35:00,85.71,85.73,85.71,85.715,69100000.0
2009-11-12 12:36:00,85.715,85.725,85.705,85.71,44900000.0
2009-11-12 12:37:00,85.71,85.71,85.66,85.67,204000000.0
2009-11-12 12:38:00,85.67,85.7,85.665,85.67,478200000.0
2009-11-12 12:39:00,85.67,85.67,85.635,85.645,105100000.0
2009-11-12 12:40:00,85.645,85.675,85.645,85.66,150400000.0
2009-11-12 12:41:00,85.66,85.67,85.65,85.65,116100000.0
2009-11-12 12:42:00,85.655,85.655,85.635,85.65,80100000.0
2009-11-12 12:43:00,85.65,85.66,85.65,85.655,89600000.0
2009-11-12 12:44:00,85.665,85.685,85.665,85.68,112600000.0
2009-11-12 12:45:00,85.685,85.69,85.68,85.685,76100000.0
2009-11-12 12:46:00,85.68,85.695,85.68,85.685,73100000.0
2009-11-12 12:47:00,85.69,85.715,85.68,85.7,230600000.0
2009-11-12 12:48:00,85.7,85.71,85.695,85.7,233300000.0
2009-11-12 12:49:00,85.71,85.71,85.695,85.695,201200000.0
2009-11-12 12:50:00,85.69,85.695,85.68,85.68,172800000.0
2009-11-12 12:51:00,85.68,85.68,85.64,85.655,151300000.0
2009-11-12 12:52:00,85.655,85.66,85.635,85.635,344300000.0
2009-11-12 12:53:00,85.635,85.645,85.63,85.63,212700000.0
2009-11-12 12:54:00,85.63,85.665,85.625,85.66,209100000.0
2009-11-12 12:55:00,85.66,85.66,85.635,85.645,329800000.0
2009-11-12 12:56:00,85.645,85.655,85.645,85.655,79100000.0
2009-11-12 12:57:00,85.66,85.67,85.645,85.645,98300000.0
2009-11-12 12:58:00,85.645,85.655,85.645,85.65,43400000.0
2009-11-12 12:59:00,85.65,85.69,85.65,85.68,296600000.0
2009-11-12 13:00:00,85.68,85.685,85.675,85.685,176000000.0
2009-11-12 13:01:00,85.69,85.695,85.685,85.69,232400000.0
2009-11-12 13:02:00,85.69,85.705,85.68,85.685,334500000.0
2009-11-12 13:03:00,85.685,85.69,85.68,85.685,209800001.0
2009-11-12 13:04:00,85.685,85.685,85.67,85.675,48600000.0
2009-11-12 13:05:00,85.68,85.69,85.665,85.67,283500000.0
2009-11-12 13:06:00,85.675,85.68,85.655,85.67,328899999.0
2009-11-12 13:07:00,85.675,85.68,85.67,85.67,238800000.0
2009-11-12 13:08:00,85.67,85.685,85.67,85.68,407900001.0
2009-11-12 13:09:00,85.68,85.68,85.67,85.67,161700000.0
2009-11-12 13:10:00,85.675,85.685,85.66,85.665,118600000.0
2009-11-12 13:11:00,85.665,85.68,85.66,85.67,315900000.0
2009-11-12 13:12:00,85.67,85.68,85.665,85.67,243700000.0
2009-11-12 13:13:00,85.67,85.68,85.665,85.665,301200000.0
2009-11-12 13:14:00,85.665,85.67,85.655,85.66,177800000.0
2009-11-12 13:15:00,85.66,85.665,85.64,85.645,145300000.0
2009-11-12 13:16:00,85.64,85.65,85.64,85.65,75200000.0
2009-11-12 13:17:00,85.655,85.66,85.645,85.65,148600000.0
2009-11-12 13:18:00,85.65,85.665,85.65,85.66,201100000.0
2009-11-12 13:19:00,85.66,85.67,85.66,85.67,135500000.0
2009-11-12 13:20:00,85.68,85.68,85.67,85.67,7300000.0
2009-11-12 13:21:00,85.67,85.67,85.665,85.665,6000000.0
2009-11-12 13:22:00,85.66,85.67,85.66,85.665,90700000.0
2009-11-12 13:23:00,85.665,85.665,85.655,85.655,129100000.0
2009-11-12 13:24:00,85.655,85.66,85.65,85.655,169800000.0
2009-11-12 13:25:00,85.655,85.66,85.65,85.65,84800000.0
2009-11-12 13:26:00,85.65,85.685,85.65,85.685,72800000.0
2009-11-12 13:27:00,85.685,85.705,85.685,85.685,41800000.0
2009-11-12 13:28:00,85.685,85.69,85.685,85.69,25000000.0
2009-11-12 13:29:00,85.69,85.695,85.68,85.695,94100000.0
2009-11-12 13:30:00,85.69,85.7,85.66,85.67,141600000.0
2009-11-12 13:31:00,85.675,85.68,85.66,85.66,125600000.0
2009-11-12 13:32:00,85.66,85.67,85.655,85.67,314600000.0
2009-11-12 13:33:00,85.665,85.665,85.63,85.635,207100000.0
2009-11-12 13:34:00,85.635,85.65,85.565,85.565,296000000.0
2009-11-12 13:35:00,85.57,85.57,85.545,85.55,270300000.0
2009-11-12 13:36:00,85.55,85.585,85.545,85.585,316300000.0
2009-11-12 13:37:00,85.585,85.6,85.58,85.595,187900000.0
2009-11-12 13:38:00,85.595,85.63,85.595,85.63,137000000.0
2009-11-12 13:39:00,85.63,85.655,85.63,85.63,251200000.0
2009-11-12 13:40:00,85.63,85.635,85.6,85.605,309300000.0
2009-11-12 13:41:00,85.605,85.62,85.595,85.595,243300000.0
2009-11-12 13:42:00,85.6,85.635,85.595,85.625,195600000.0
2009-11-12 13:43:00,85.62,85.635,85.62,85.625,58200000.0
2009-11-12 13:44:00,85.625,85.625,85.62,85.62,74900000.0
2009-11-12 13:45:00,85.62,85.63,85.62,85.625,259600000.0
2009-11-12 13:46:00,85.625,85.64,85.62,85.625,369000000.0
2009-11-12 13:47:00,85.625,85.635,85.595,85.595,137800000.0
2009-11-12 13:48:00,85.595,85.63,85.595,85.63,184700001.0
2009-11-12 13:49:00,85.63,85.635,85.62,85.62,81800000.0
2009-11-12 13:50:00,85.625,85.625,85.61,85.615,112400000.0
2009-11-12 13:51:00,85.615,85.635,85.615,85.625,172600000.0
2009-11-12 13:52:00,85.625,85.635,85.625,85.625,70800000.0
2009-11-12 13:53:00,85.625,85.63,85.61,85.615,73300000.0
2009-11-12 13:54:00,85.615,85.64,85.615,85.615,248400000.0
2009-11-12 13:55:00,85.615,85.635,85.615,85.62,179000000.0
2009-11-12 13:56:00,85.63,85.635,85.605,85.605,274100000.0
2009-11-12 13:57:00,85.61,85.61,85.6,85.6,134300000.0
2009-11-12 13:58:00,85.6,85.615,85.595,85.6,239800000.0
2009-11-12 13:59:00,85.6,85.6,85.58,85.58,87800000.0
2009-11-12 14:00:00,85.58,85.605,85.575,85.605,190400000.0
2009-11-12 14:01:00,85.605,85.63,85.6,85.615,232700000.0
2009-11-12 14:02:00,85.615,85.625,85.585,85.625,370400000.0
2009-11-12 14:03:00,85.625,85.625,85.585,85.61,319300000.0
2009-11-12 14:04:00,85.61,85.625,85.61,85.615,124900000.0
2009-11-12 14:05:00,85.615,85.615,85.58,85.595,162800000.0
2009-11-12 14:06:00,85.595,85.6,85.59,85.595,104700000.0
2009-11-12 14:07:00,85.595,85.605,85.59,85.595,140900000.0
2009-11-12 14:08:00,85.6,85.6,85.595,85.6,208900000.0
2009-11-12 14:09:00,85.595,85.595,85.535,85.535,190900000.0
2009-11-12 14:10:00,85.535,85.56,85.525,85.545,141000000.0
2009-11-12 14:11:00,85.55,85.585,85.55,85.555,113000000.0
2009-11-12 14:12:00,85.555,85.565,85.545,85.555,104300000.0
2009-11-12 14:13:00,85.55,85.56,85.53,85.535,162300000.0
2009-11-12 14:14:00,85.535,85.555,85.525,85.53,232200000.0
2009-11-12 14:15:00,85.53,85.53,85.46,85.485,308900000.0
2009-11-12 14:16:00,85.49,85.525,85.48,85.515,352200000.0
2009-11-12 14:17:00,85.52,85.52,85.475,85.475,199600000.0
2009-11-12 14:18:00,85.475,85.49,85.46,85.465,262500000.0
2009-11-12 14:19:00,85.47,85.475,85.455,85.465,311000000.0
2009-11-12 14:20:00,85.46,85.475,85.345,85.365,277100000.0
2009-11-12 14:21:00,85.36,85.38,85.355,85.365,381100000.0
2009-11-12 14:22:00,85.365,85.38,85.34,85.34,227800000.0
2009-11-12 14:23:00,85.34,85.34,85.265,85.29,282900000.0
2009-11-12 14:24:00,85.29,85.315,85.275,85.305,293900000.0
2009-11-12 14:25:00,85.305,85.325,85.28,85.29,299800000.0
2009-11-12 14:26:00,85.295,85.31,85.295,85.3,451400000.0
2009-11-12 14:27:00,85.3,85.32,85.275,85.315,227400000.0
2009-11-12 14:28:00,85.31,85.365,85.3,85.315,422200000.0
2009-11-12 14:29:00,85.315,85.33,85.285,85.3,330400000.0
2009-11-12 14:30:00,85.305,85.315,85.265,85.305,605500000.0
2009-11-12 14:31:00,85.305,85.31,85.265,85.305,475900000.0
2009-11-12 14:32:00,85.305,85.315,85.27,85.285,478600000.0
2009-11-12 14:33:00,85.285,85.33,85.285,85.29,506799999.0
2009-11-12 14:34:00,85.29,85.335,85.29,85.33,412200000.0
2009-11-12 14:35:00,85.33,85.385,85.31,85.31,537200000.0
2009-11-12 14:36:00,85.31,85.375,85.3,85.325,515100000.0
2009-11-12 14:37:00,85.325,85.335,85.26,85.335,396000000.0
2009-11-12 14:38:00,85.335,85.36,85.32,85.325,744300000.0
2009-11-12 14:39:00,85.32,85.38,85.32,85.365,598900000.0
2009-11-12 14:40:00,85.37,85.4,85.345,85.35,596500000.0
2009-11-12 14:41:00,85.35,85.405,85.35,85.4,627200000.0
2009-11-12 14:42:00,85.395,85.435,85.335,85.41,607200000.0
2009-11-12 14:43:00,85.41,85.425,85.365,85.39,663600000.0
2009-11-12 14:44:00,85.395,85.395,85.34,85.39,459700000.0
2009-11-12 14:45:00,85.385,85.385,85.355,85.365,591900000.0
2009-11-12 14:46:00,85.365,85.395,85.355,85.385,433000003.0
2009-11-12 14:47:00,85.375,85.425,85.375,85.38,460699998.0
2009-11-12 14:48:00,85.37,85.405,85.37,85.4,558000000.0
2009-11-12 14:49:00,85.4,85.42,85.4,85.42,209900000.0
2009-11-12 14:50:00,85.415,85.45,85.38,85.4,450800001.0
2009-11-12 14:51:00,85.4,85.41,85.39,85.39,355800000.0
2009-11-12 14:52:00,85.395,85.435,85.395,85.41,405000000.0
2009-11-12 14:53:00,85.41,85.43,85.41,85.42,228500000.0
2009-11-12 14:54:00,85.42,85.47,85.415,85.455,215700000.0
2009-11-12 14:55:00,85.455,85.46,85.44,85.44,204500000.0
2009-11-12 14:56:00,85.445,85.46,85.44,85.46,60000000.0
2009-11-12 14:57:00,85.46,85.485,85.455,85.485,178200000.0
2009-11-12 14:58:00,85.48,85.505,85.475,85.505,338500000.0
2009-11-12 14:59:00,85.51,85.525,85.485,85.51,340700000.0
2009-11-12 15:00:00,85.51,85.555,85.51,85.545,436700000.0
2009-11-12 15:01:00,85.545,85.545,85.5,85.51,513100000.0
2009-11-12 15:02:00,85.51,85.53,85.5,85.525,328800000.0
2009-11-12 15:03:00,85.525,85.545,85.515,85.535,330100000.0
2009-11-12 15:04:00,85.535,85.585,85.515,85.57,640500000.0
2009-11-12 15:05:00,85.57,85.57,85.555,85.56,367000000.0
2009-11-12 15:06:00,85.56,85.575,85.55,85.575,343700000.0
2009-11-12 15:07:00,85.575,85.58,85.555,85.565,216200000.0
2009-11-12 15:08:00,85.565,85.6,85.555,85.58,448500000.0
2009-11-12 15:09:00,85.58,85.595,85.555,85.555,453900000.0
2009-11-12 15:10:00,85.555,85.565,85.52,85.565,613500000.0
2009-11-12 15:11:00,85.565,85.57,85.545,85.555,312900000.0
2009-11-12 15:12:00,85.565,85.6,85.55,85.6,297500000.0
2009-11-12 15:13:00,85.6,85.6,85.55,85.55,398700000.0
2009-11-12 15:14:00,85.55,85.555,85.52,85.535,298500000.0
2009-11-12 15:15:00,85.535,85.565,85.52,85.565,356300000.0
2009-11-12 15:16:00,85.565,85.565,85.535,85.55,383900000.0
2009-11-12 15:17:00,85.55,85.585,85.54,85.54,148000000.0
2009-11-12 15:18:00,85.535,85.55,85.535,85.535,329100000.0
2009-11-12 15:19:00,85.535,85.55,85.53,85.53,244900000.0
2009-11-12 15:20:00,85.53,85.565,85.53,85.545,330000001.0
2009-11-12 15:21:00,85.545,85.595,85.54,85.565,403400000.0
2009-11-12 15:22:00,85.565,85.575,85.555,85.565,429700000.0
2009-11-12 15:23:00,85.565,85.6,85.56,85.56,371300000.0
2009-11-12 15:24:00,85.56,85.625,85.555,85.625,503700000.0
2009-11-12 15:25:00,85.625,85.69,85.625,85.685,463600000.0
2009-11-12 15:26:00,85.69,85.73,85.675,85.675,584600000.0
2009-11-12 15:27:00,85.675,85.69,85.66,85.67,444000000.0
2009-11-12 15:28:00,85.665,85.68,85.655,85.665,356200000.0
2009-11-12 15:29:00,85.665,85.685,85.635,85.655,405700000.0
2009-11-12 15:30:00,85.66,85.87,85.65,85.85,479200000.0
2009-11-12 15:31:00,85.85,85.85,85.68,85.695,511900000.0
2009-11-12 15:32:00,85.69,85.795,85.69,85.795,584600000.0
2009-11-12 15:33:00,85.79,85.855,85.785,85.79,772500002.0
2009-11-12 15:34:00,85.805,85.835,85.73,85.73,495800000.0
2009-11-12 15:35:00,85.73,85.77,85.72,85.765,481800000.0
2009-11-12 15:36:00,85.765,85.785,85.75,85.765,379000000.0
2009-11-12 15:37:00,85.765,85.805,85.765,85.765,646300000.0
2009-11-12 15:38:00,85.765,85.805,85.755,85.8,410500000.0
2009-11-12 15:39:00,85.8,85.805,85.765,85.77,187100000.0
2009-11-12 15:40:00,85.77,85.89,85.77,85.875,199900000.0
2009-11-12 15:41:00,85.875,85.895,85.865,85.885,236400000.0
2009-11-12 15:42:00,85.9,85.93,85.89,85.93,336700000.0
2009-11-12 15:43:00,85.93,85.955,85.91,85.91,418600000.0
2009-11-12 15:44:00,85.91,85.93,85.91,85.92,497800000.0
2009-11-12 15:45:00,85.92,85.925,85.87,85.9,345000000.0
2009-11-12 15:46:00,85.905,85.91,85.885,85.89,535199999.0
2009-11-12 15:47:00,85.895,85.9,85.875,85.895,360700000.0
2009-11-12 15:48:00,85.895,85.915,85.885,85.885,420000000.0
2009-11-12 15:49:00,85.885,85.915,85.885,85.905,519100000.0
2009-11-12 15:50:00,85.905,85.92,85.875,85.875,538900001.0
2009-11-12 15:51:00,85.87,85.915,85.86,85.86,536300000.0
2009-11-12 15:52:00,85.86,85.865,85.835,85.835,503300000.0
2009-11-12 15:53:00,85.835,85.85,85.835,85.845,415400001.0
2009-11-12 15:54:00,85.845,85.845,85.825,85.83,183200000.0
2009-11-12 15:55:00,85.83,85.835,85.825,85.825,173900000.0
2009-11-12 15:56:00,85.825,85.83,85.8,85.8,257200000.0
2009-11-12 15:57:00,85.8,85.805,85.765,85.775,476400000.0
2009-11-12 15:58:00,85.775,85.845,85.77,85.825,622400000.0
2009-11-12 15:59:00,85.825,85.825,85.8,85.81,623600000.0
2009-11-12 16:00:00,85.81,85.835,85.8,85.825,602600000.0
2009-11-12 16:01:00,85.825,85.855,85.825,85.84,527400000.0
2009-11-12 16:02:00,85.845,85.86,85.84,85.86,257400000.0
2009-11-12 16:03:00,85.86,85.925,85.86,85.925,514899999.0
2009-11-12 16:04:00,85.92,85.96,85.915,85.915,543100001.0
2009-11-12 16:05:00,85.91,85.955,85.905,85.955,454300000.0
2009-11-12 16:06:00,85.955,86.035,85.95,86.025,524400000.0
2009-11-12 16:07:00,86.025,86.085,86.015,86.08,792000000.0
2009-11-12 16:08:00,86.08,86.095,86.045,86.05,778199999.0
2009-11-12 16:09:00,86.05,86.095,86.05,86.055,523000000.0
2009-11-12 16:10:00,86.055,86.115,86.035,86.11,710900000.0
2009-11-12 16:11:00,86.11,86.12,86.055,86.095,640100000.0
2009-11-12 16:12:00,86.09,86.095,86.02,86.04,707700000.0
2009-11-12 16:13:00,86.04,86.075,86.03,86.065,692000000.0
2009-11-12 16:14:00,86.07,86.1,86.065,86.09,683800000.0
2009-11-12 16:15:00,86.09,86.105,86.085,86.095,425400000.0
2009-11-12 16:16:00,86.09,86.1,86.075,86.1,445200000.0
2009-11-12 16:17:00,86.105,86.14,86.095,86.14,654400000.0
2009-11-12 16:18:00,86.14,86.16,86.115,86.12,489800000.0
2009-11-12 16:19:00,86.12,86.15,86.12,86.145,449600000.0
2009-11-12 16:20:00,86.145,86.165,86.135,86.145,634000000.0
2009-11-12 16:21:00,86.15,86.155,86.115,86.115,533999999.0
2009-11-12 16:22:00,86.115,86.16,86.105,86.13,510700000.0
2009-11-12 16:23:00,86.13,86.14,86.115,86.115,685300000.0
2009-11-12 16:24:00,86.12,86.175,86.1,86.155,686600000.0
2009-11-12 16:25:00,86.155,86.16,86.12,86.125,576500000.0
2009-11-12 16:26:00,86.13,86.165,86.1,86.165,554800000.0
2009-11-12 16:27:00,86.165,86.18,86.145,86.15,628900000.0
2009-11-12 16:28:00,86.15,86.18,86.145,86.18,485500000.0
2009-11-12 16:29:00,86.18,86.19,86.145,86.15,456500000.0
2009-11-12 16:30:00,86.145,86.205,86.145,86.18,513100001.0
2009-11-12 16:31:00,86.175,86.205,86.165,86.185,628300000.0
2009-11-12 16:32:00,86.18,86.185,86.13,86.175,499500000.0
2009-11-12 16:33:00,86.17,86.185,86.13,86.13,392900000.0
2009-11-12 16:34:00,86.13,86.165,86.125,86.125,574000000.0
2009-11-12 16:35:00,86.125,86.125,86.095,86.115,562200000.0
2009-11-12 16:36:00,86.115,86.15,86.11,86.125,483500000.0
2009-11-12 16:37:00,86.13,86.14,86.085,86.095,606800000.0
2009-11-12 16:38:00,86.1,86.1,86.005,86.015,558600000.0
2009-11-12 16:39:00,86.01,86.025,85.995,86.02,399600000.0
2009-11-12 16:40:00,86.015,86.02,85.97,86.01,449300000.0
2009-11-12 16:41:00,86.01,86.09,86.0,86.09,423600000.0
2009-11-12 16:42:00,86.09,86.145,86.07,86.12,581200000.0
2009-11-12 16:43:00,86.115,86.125,86.03,86.03,499500000.0
2009-11-12 16:44:00,86.03,86.09,86.03,86.055,526000000.0
2009-11-12 16:45:00,86.055,86.08,86.0,86.0,556600000.0
2009-11-12 16:46:00,86.0,86.06,86.0,86.05,470400000.0
2009-11-12 16:47:00,86.05,86.055,86.005,86.055,447700000.0
2009-11-12 16:48:00,86.055,86.12,86.04,86.115,376500000.0
2009-11-12 16:49:00,86.115,86.13,86.085,86.085,599400000.0
2009-11-12 16:50:00,86.07,86.12,86.07,86.11,445300000.0
2009-11-12 16:51:00,86.11,86.15,86.11,86.145,613799999.0
2009-11-12 16:52:00,86.145,86.16,86.115,86.125,590000001.0
2009-11-12 16:53:00,86.125,86.155,86.125,86.145,619800000.0
2009-11-12 16:54:00,86.145,86.145,86.095,86.095,527399999.0
2009-11-12 16:55:00,86.1,86.125,86.095,86.105,542400000.0
2009-11-12 16:56:00,86.105,86.135,86.09,86.11,663300000.0
2009-11-12 16:57:00,86.11,86.135,86.095,86.11,597700000.0
2009-11-12 16:58:00,86.11,86.12,86.06,86.08,545799999.0
2009-11-12 16:59:00,86.08,86.1,86.07,86.08,404500000.0
2009-11-12 17:00:00,86.08,86.12,86.06,86.06,654100000.0
2009-11-12 17:01:00,86.05,86.11,86.04,86.075,408800000.0
2009-11-12 17:02:00,86.07,86.09,86.05,86.065,338200000.0
2009-11-12 17:03:00,86.065,86.075,86.01,86.02,447600000.0
2009-11-12 17:04:00,86.02,86.04,86.01,86.02,567100000.0
2009-11-12 17:05:00,86.025,86.04,85.96,86.0,587000000.0
2009-11-12 17:06:00,86.005,86.015,85.945,85.95,390100000.0
2009-11-12 17:07:00,85.945,85.99,85.94,85.96,475900000.0
2009-11-12 17:08:00,85.96,85.96,85.91,85.95,535299999.0
2009-11-12 17:09:00,85.95,85.995,85.94,85.94,500000000.0
2009-11-12 17:10:00,85.94,85.985,85.915,85.985,543100000.0
2009-11-12 17:11:00,85.98,85.985,85.925,85.95,366400000.0
2009-11-12 17:12:00,85.96,85.97,85.915,85.935,428799999.0
2009-11-12 17:13:00,85.935,85.96,85.91,85.94,566300000.0
2009-11-12 17:14:00,85.94,85.945,85.915,85.925,395000000.0
2009-11-12 17:15:00,85.925,85.945,85.905,85.94,535700000.0
2009-11-12 17:16:00,85.945,85.985,85.895,85.895,528200000.0
2009-11-12 17:17:00,85.895,85.905,85.87,85.87,568400000.0
2009-11-12 17:18:00,85.87,85.91,85.835,85.87,574199998.0
2009-11-12 17:19:00,85.87,85.87,85.79,85.83,634800000.0
2009-11-12 17:20:00,85.815,85.87,85.79,85.845,648000000.0
2009-11-12 17:21:00,85.85,85.86,85.805,85.85,621800001.0
2009-11-12 17:22:00,85.85,85.89,85.835,85.875,605300000.0
2009-11-12 17:23:00,85.875,85.925,85.82,85.82,731600000.0
2009-11-12 17:24:00,85.83,85.92,85.83,85.92,412500000.0
2009-11-12 17:25:00,85.925,85.93,85.88,85.92,607900000.0
2009-11-12 17:26:00,85.92,85.995,85.915,85.99,537499999.0
2009-11-12 17:27:00,85.995,86.005,85.965,86.005,571900000.0
2009-11-12 17:28:00,86.005,86.05,86.005,86.045,775000000.0
2009-11-12 17:29:00,86.045,86.045,86.02,86.02,426100000.0
2009-11-12 17:30:00,86.015,86.04,85.99,86.015,672600000.0
2009-11-12 17:31:00,86.015,86.015,85.95,85.97,561300000.0
2009-11-12 17:32:00,85.975,86.005,85.965,85.985,309100000.0
2009-11-12 17:33:00,85.985,86.0,85.945,85.96,499900000.0
2009-11-12 17:34:00,85.96,86.02,85.955,86.005,457500000.0
2009-11-12 17:35:00,86.005,86.005,85.95,85.975,549000000.0
2009-11-12 17:36:00,85.975,85.995,85.97,85.995,296800000.0
2009-11-12 17:37:00,85.995,86.025,85.99,85.99,445800000.0
2009-11-12 17:38:00,85.99,86.035,85.99,86.025,631500000.0
2009-11-12 17:39:00,86.025,86.05,86.015,86.015,465400000.0
2009-11-12 17:40:00,86.015,86.065,86.015,86.04,556200000.0
2009-11-12 17:41:00,86.04,86.06,86.025,86.03,498400000.0
2009-11-12 17:42:00,86.03,86.095,86.01,86.08,631899999.0
2009-11-12 17:43:00,86.08,86.125,86.04,86.125,557700000.0
2009-11-12 17:44:00,86.125,86.19,86.12,86.19,475500000.0
2009-11-12 17:45:00,86.19,86.195,86.145,86.145,480600000.0
2009-11-12 17:46:00,86.145,86.18,86.145,86.165,454199998.0
2009-11-12 17:47:00,86.165,86.195,86.155,86.175,462100000.0
2009-11-12 17:48:00,86.175,86.23,86.165,86.215,594400000.0
2009-11-12 17:49:00,86.215,86.215,86.185,86.2,502800000.0
2009-11-12 17:50:00,86.2,86.275,86.2,86.265,518600000.0
2009-11-12 17:51:00,86.265,86.295,86.255,86.27,526499999.0
2009-11-12 17:52:00,86.27,86.31,86.255,86.28,696500000.0
2009-11-12 17:53:00,86.28,86.345,86.265,86.33,524000000.0
2009-11-12 17:54:00,86.33,86.33,86.27,86.29,483200000.0
2009-11-12 17:55:00,86.29,86.305,86.26,86.27,544700000.0
2009-11-12 17:56:00,86.265,86.285,86.225,86.255,509600000.0
2009-11-12 17:57:00,86.255,86.29,86.24,86.25,647899999.0
2009-11-12 17:58:00,86.245,86.26,86.205,86.21,573600000.0
2009-11-12 17:59:00,86.205,86.355,86.205,86.305,857500000.0
2009-11-12 18:00:00,86.305,86.325,86.26,86.275,666999998.0
2009-11-12 18:01:00,86.275,86.29,86.235,86.26,680099999.0
2009-11-12 18:02:00,86.26,86.305,86.24,86.275,702200000.0
2009-11-12 18:03:00,86.275,86.295,86.265,86.265,391800000.0
2009-11-12 18:04:00,86.265,86.305,86.26,86.285,590300000.0
2009-11-12 18:05:00,86.285,86.285,86.245,86.245,488200000.0
2009-11-12 18:06:00,86.245,86.245,86.195,86.21,588700000.0
2009-11-12 18:07:00,86.205,86.225,86.185,86.215,724500000.0
2009-11-12 18:08:00,86.215,86.215,86.16,86.185,818500000.0
2009-11-12 18:09:00,86.185,86.185,86.16,86.18,630400000.0
2009-11-12 18:10:00,86.18,86.195,86.125,86.125,496000000.0
2009-11-12 18:11:00,86.125,86.14,86.085,86.085,635000000.0
2009-11-12 18:12:00,86.085,86.085,86.065,86.065,545100000.0
2009-11-12 18:13:00,86.065,86.065,86.03,86.03,482100000.0
2009-11-12 18:14:00,86.035,86.035,85.985,85.99,607500000.0
2009-11-12 18:15:00,85.99,86.03,85.955,86.025,542200000.0
2009-11-12 18:16:00,86.02,86.05,86.02,86.05,367600000.0
2009-11-12 18:17:00,86.055,86.11,86.035,86.09,604700000.0
2009-11-12 18:18:00,86.09,86.125,86.09,86.1,476700000.0
2009-11-12 18:19:00,86.1,86.12,86.085,86.115,508700000.0
2009-11-12 18:20:00,86.115,86.115,86.025,86.025,550600000.0
2009-11-12 18:21:00,86.025,86.06,86.025,86.04,691000000.0
2009-11-12 18:22:00,86.04,86.04,86.01,86.02,442700000.0
2009-11-12 18:23:00,86.025,86.04,86.01,86.035,712900001.0
2009-11-12 18:24:00,86.035,86.065,86.035,86.035,494900000.0
2009-11-12 18:25:00,86.035,86.035,85.99,85.99,668100000.0
2009-11-12 18:26:00,85.99,86.005,85.975,85.985,466899999.0
2009-11-12 18:27:00,85.985,85.985,85.935,85.95,516200000.0
2009-11-12 18:28:00,85.95,85.955,85.89,85.89,775500000.0
2009-11-12 18:29:00,85.89,85.915,85.88,85.88,371900000.0
2009-11-12 18:30:00,85.88,85.88,85.805,85.805,597700000.0
2009-11-12 18:31:00,85.81,85.815,85.785,85.8,605400000.0
2009-11-12 18:32:00,85.8,85.845,85.8,85.825,628800000.0
2009-11-12 18:33:00,85.825,85.865,85.795,85.86,467300000.0
2009-11-12 18:34:00,85.86,85.885,85.825,85.865,487100000.0
2009-11-12 18:35:00,85.875,85.875,85.83,85.855,106200000.0
2009-11-12 18:36:00,85.845,85.865,85.84,85.845,122100000.0
2009-11-12 18:37:00,85.845,85.85,85.81,85.81,423099999.0
2009-11-12 18:38:00,85.81,85.85,85.785,85.8,587600000.0
2009-11-12 18:39:00,85.8,85.86,85.79,85.85,315800000.0
2009-11-12 18:40:00,85.85,85.85,85.795,85.815,473300000.0
2009-11-12 18:41:00,85.815,85.82,85.79,85.8,227800001.0
2009-11-12 18:42:00,85.8,85.825,85.78,85.81,335600000.0
2009-11-12 18:43:00,85.81,85.835,85.81,85.83,525700000.0
2009-11-12 18:44:00,85.83,85.935,85.825,85.925,462300000.0
2009-11-12 18:45:00,85.925,85.98,85.92,85.965,282300000.0
2009-11-12 18:46:00,85.965,86.015,85.955,86.005,496100000.0
2009-11-12 18:47:00,86.005,86.01,85.935,85.945,409800000.0
2009-11-12 18:48:00,85.95,85.96,85.87,85.87,426100000.0
2009-11-12 18:49:00,85.87,85.905,85.865,85.9,448600001.0
2009-11-12 18:50:00,85.895,85.92,85.885,85.89,415100000.0
2009-11-12 18:51:00,85.895,85.925,85.895,85.905,374600000.0
2009-11-12 18:52:00,85.905,85.905,85.88,85.885,261300000.0
2009-11-12 18:53:00,85.885,85.905,85.86,85.905,474099999.0
2009-11-12 18:54:00,85.905,85.91,85.81,85.81,333000000.0
2009-11-12 18:55:00,85.81,85.835,85.775,85.81,649899997.0
2009-11-12 18:56:00,85.82,85.845,85.795,85.83,554300000.0
2009-11-12 18:57:00,85.83,85.85,85.815,85.835,379300000.0
2009-11-12 18:58:00,85.83,85.865,85.81,85.845,573600000.0
2009-11-12 18:59:00,85.85,86.0,85.85,86.0,762400001.0
2009-11-12 19:00:00,86.0,86.005,85.945,85.97,693400000.0
2009-11-12 19:01:00,85.96,85.965,85.915,85.94,458200000.0
2009-11-12 19:02:00,85.94,85.95,85.925,85.945,301400000.0
2009-11-12 19:03:00,85.94,85.97,85.94,85.965,349900000.0
2009-11-12 19:04:00,85.97,85.99,85.95,85.95,351800000.0
2009-11-12 19:05:00,85.945,85.955,85.9,85.935,326800000.0
2009-11-12 19:06:00,85.94,85.965,85.935,85.95,362800000.0
2009-11-12 19:07:00,85.945,85.955,85.885,85.915,387400000.0
2009-11-12 19:08:00,85.915,85.935,85.91,85.925,406600000.0
2009-11-12 19:09:00,85.925,85.965,85.925,85.965,444800000.0
2009-11-12 19:10:00,85.965,85.965,85.945,85.95,325800000.0
2009-11-12 19:11:00,85.95,85.965,85.93,85.955,461499999.0
2009-11-12 19:12:00,85.955,85.955,85.94,85.945,380500000.0
2009-11-12 19:13:00,85.945,85.955,85.94,85.94,116600000.0
2009-11-12 19:14:00,85.945,85.95,85.945,85.945,124500000.0
2009-11-12 19:15:00,85.945,85.95,85.94,85.95,119400000.0
2009-11-12 19:16:00,85.95,85.97,85.945,85.965,116400000.0
2009-11-12 19:17:00,85.965,86.005,85.965,86.005,343800000.0
2009-11-12 19:18:00,86.0,86.005,85.965,85.97,140600000.0
2009-11-12 19:19:00,85.98,86.015,85.98,85.995,88200000.0
2009-11-12 19:20:00,85.995,86.025,85.99,86.01,99500000.0
2009-11-12 19:21:00,86.005,86.02,86.0,86.015,276000000.0
2009-11-12 19:22:00,86.025,86.055,86.02,86.035,151900000.0
2009-11-12 19:23:00,86.035,86.045,86.02,86.025,178800000.0
2009-11-12 19:24:00,86.025,86.025,86.0,86.01,186600000.0
2009-11-12 19:25:00,86.01,86.01,85.995,86.005,162800000.0
2009-11-12 19:26:00,86.005,86.005,85.985,85.99,148300000.0
2009-11-12 19:27:00,85.99,85.99,85.98,85.985,105200000.0
2009-11-12 19:28:00,85.99,86.005,85.99,86.005,35300000.0
2009-11-12 19:29:00,86.01,86.01,85.985,85.985,252900000.0
2009-11-12 19:30:00,85.985,85.99,85.96,85.98,407200000.0
2009-11-12 19:31:00,85.98,85.98,85.95,85.95,282100000.0
2009-11-12 19:32:00,85.95,85.97,85.935,85.935,394700001.0
2009-11-12 19:33:00,85.94,85.94,85.895,85.9,357600000.0
2009-11-12 19:34:00,85.9,85.95,85.895,85.91,462000000.0
2009-11-12 19:35:00,85.92,85.97,85.915,85.96,152500000.0
2009-11-12 19:36:00,85.96,85.99,85.96,85.99,148500000.0
2009-11-12 19:37:00,85.99,86.0,85.985,85.985,124300000.0
2009-11-12 19:38:00,85.985,86.01,85.93,85.935,193200000.0
2009-11-12 19:39:00,85.935,85.97,85.92,85.96,192500000.0
2009-11-12 19:40:00,85.96,85.96,85.95,85.96,86300000.0
2009-11-12 19:41:00,85.96,86.015,85.96,86.0,312300000.0
2009-11-12 19:42:00,85.995,86.025,85.98,85.98,102900000.0
2009-11-12 19:43:00,85.98,85.985,85.96,85.975,106800000.0
2009-11-12 19:44:00,85.975,85.975,85.94,85.965,110000000.0
2009-11-12 19:45:00,85.965,85.965,85.955,85.96,133800000.0
2009-11-12 19:46:00,85.955,85.96,85.925,85.925,349700000.0
2009-11-12 19:47:00,85.925,85.955,85.925,85.935,398700000.0
2009-11-12 19:48:00,85.94,85.95,85.93,85.93,164000000.0
2009-11-12 19:49:00,85.935,85.99,85.935,85.99,441900000.0
2009-11-12 19:50:00,85.99,86.01,85.99,86.01,381900002.0
2009-11-12 19:51:00,86.01,86.045,86.0,86.04,435200000.0
2009-11-12 19:52:00,86.045,86.08,86.04,86.065,306200000.0
2009-11-12 19:53:00,86.07,86.08,86.02,86.03,206500000.0
2009-11-12 19:54:00,86.035,86.045,86.02,86.035,239500000.0
2009-11-12 19:55:00,86.035,86.035,86.005,86.005,237500000.0
2009-11-12 19:56:00,86.005,86.005,85.99,85.99,187100000.0
2009-11-12 19:57:00,85.99,86.005,85.93,85.94,165300000.0
2009-11-12 19:58:00,85.93,85.95,85.91,85.95,236500000.0
2009-11-12 19:59:00,85.945,85.98,85.945,85.965,331100000.0
2009-11-12 20:00:00,85.965,85.97,85.96,85.965,132000000.0
2009-11-12 20:01:00,85.965,86.065,85.965,86.025,354200000.0
2009-11-12 20:02:00,86.025,86.045,85.96,86.015,669200000.0
2009-11-12 20:03:00,86.015,86.05,86.01,86.035,527399999.0
2009-11-12 20:04:00,86.035,86.06,86.005,86.04,538500000.0
2009-11-12 20:05:00,86.04,86.045,85.985,86.015,418900000.0
2009-11-12 20:06:00,86.01,86.02,85.97,85.975,499600000.0
2009-11-12 20:07:00,85.97,85.97,85.91,85.91,444700000.0
2009-11-12 20:08:00,85.91,85.925,85.89,85.92,382600000.0
2009-11-12 20:09:00,85.92,85.92,85.885,85.9,326700000.0
2009-11-12 20:10:00,85.905,85.91,85.835,85.835,504900000.0
2009-11-12 20:11:00,85.835,85.905,85.835,85.9,530800000.0
2009-11-12 20:12:00,85.905,85.925,85.885,85.895,386800000.0
2009-11-12 20:13:00,85.89,85.89,85.86,85.87,327800000.0
2009-11-12 20:14:00,85.87,85.885,85.81,85.875,450900000.0
2009-11-12 20:15:00,85.875,85.885,85.86,85.86,114200000.0
2009-11-12 20:16:00,85.88,85.89,85.84,85.84,468600000.0
2009-11-12 20:17:00,85.84,85.925,85.84,85.915,536300000.0
2009-11-12 20:18:00,85.91,85.915,85.87,85.89,447300000.0
2009-11-12 20:19:00,85.89,85.915,85.89,85.915,326800000.0
2009-11-12 20:20:00,85.915,85.94,85.91,85.93,427300000.0
2009-11-12 20:21:00,85.93,85.93,85.88,85.88,485000000.0
2009-11-12 20:22:00,85.88,85.92,85.88,85.92,205600000.0
2009-11-12 20:23:00,85.91,85.91,85.905,85.91,119100000.0
2009-11-12 20:24:00,85.91,85.91,85.865,85.905,209200000.0
2009-11-12 20:25:00,85.905,85.905,85.875,85.88,221600000.0
2009-11-12 20:26:00,85.88,85.885,85.86,85.87,152800000.0
2009-11-12 20:27:00,85.875,85.88,85.82,85.85,305400000.0
2009-11-12 20:28:00,85.85,85.875,85.85,85.865,201900001.0
2009-11-12 20:29:00,85.87,85.9,85.87,85.895,227000000.0
2009-11-12 20:30:00,85.895,85.9,85.855,85.86,367400000.0
2009-11-12 20:31:00,85.86,85.885,85.845,85.875,228000000.0
2009-11-12 20:32:00,85.87,85.9,85.87,85.9,180400000.0
2009-11-12 20:33:00,85.895,85.9,85.875,85.885,429200000.0
2009-11-12 20:34:00,85.885,85.905,85.88,85.9,191700000.0
2009-11-12 20:35:00,85.895,85.9,85.88,85.88,252800000.0
2009-11-12 20:36:00,85.88,85.895,85.875,85.885,303199999.0
2009-11-12 20:37:00,85.885,85.91,85.885,85.9,340399998.0
2009-11-12 20:38:00,85.9,85.91,85.9,85.91,117000000.0
2009-11-12 20:39:00,85.91,85.91,85.9,85.91,142400000.0
2009-11-12 20:40:00,85.91,85.92,85.9,85.915,228300000.0
2009-11-12 20:41:00,85.915,85.935,85.905,85.91,346200000.0
2009-11-12 20:42:00,85.91,85.935,85.895,85.895,207200000.0
2009-11-12 20:43:00,85.895,85.895,85.86,85.865,235300000.0
2009-11-12 20:44:00,85.865,85.885,85.86,85.875,305000000.0
2009-11-12 20:45:00,85.875,85.9,85.865,85.895,202200000.0
2009-11-12 20:46:00,85.895,85.955,85.895,85.95,525500000.0
2009-11-12 20:47:00,85.95,85.975,85.95,85.96,411900000.0
2009-11-12 20:48:00,85.96,85.985,85.95,85.97,197200000.0
2009-11-12 20:49:00,85.97,85.98,85.945,85.96,160300000.0
2009-11-12 20:50:00,85.96,85.96,85.95,85.95,73900000.0
2009-11-12 20:51:00,85.955,85.96,85.95,85.955,123600000.0
2009-11-12 20:52:00,85.955,85.96,85.92,85.92,123400000.0
2009-11-12 20:53:00,85.92,85.92,85.9,85.9,128400000.0
2009-11-12 20:54:00,85.9,85.905,85.885,85.885,288800000.0
2009-11-12 20:55:00,85.885,85.885,85.87,85.875,137700000.0
2009-11-12 20:56:00,85.875,85.885,85.87,85.875,199300000.0
2009-11-12 20:57:00,85.875,85.875,85.84,85.845,276000000.0
2009-11-12 20:58:00,85.845,85.875,85.845,85.86,197100000.0
2009-11-12 20:59:00,85.86,85.875,85.855,85.865,65700000.0
2009-11-12 21:00:00,85.865,85.865,85.845,85.855,74800000.0
2009-11-12 21:01:00,85.845,85.85,85.83,85.83,206300000.0
2009-11-12 21:02:00,85.83,85.855,85.83,85.85,234200000.0
2009-11-12 21:03:00,85.85,85.885,85.85,85.87,174400000.0
2009-11-12 21:04:00,85.87,85.925,85.87,85.915,335200000.0
2009-11-12 21:05:00,85.915,85.915,85.885,85.89,330400000.0
2009-11-12 21:06:00,85.89,85.91,85.89,85.91,225300000.0
2009-11-12 21:07:00,85.915,85.925,85.9,85.92,303200000.0
2009-11-12 21:08:00,85.915,85.945,85.91,85.94,271000000.0
2009-11-12 21:09:00,85.94,85.94,85.9,85.9,158100000.0
2009-11-12 21:10:00,85.895,85.915,85.895,85.91,268600000.0
2009-11-12 21:11:00,85.91,85.92,85.895,85.9,209200000.0
2009-11-12 21:12:00,85.905,85.905,85.835,85.845,223300000.0
2009-11-12 21:13:00,85.845,85.86,85.84,85.85,242100001.0
2009-11-12 21:14:00,85.845,85.915,85.845,85.915,368400000.0
2009-11-12 21:15:00,85.915,85.915,85.865,85.895,514000000.0
2009-11-12 21:16:00,85.895,85.895,85.855,85.875,413600000.0
2009-11-12 21:17:00,85.875,85.88,85.835,85.86,344900000.0
2009-11-12 21:18:00,85.86,85.875,85.86,85.86,147000000.0
2009-11-12 21:19:00,85.865,85.865,85.855,85.86,153000001.0
2009-11-12 21:20:00,85.85,85.86,85.845,85.855,124500000.0
2009-11-12 21:21:00,85.855,85.875,85.825,85.825,164600000.0
2009-11-12 21:22:00,85.83,85.84,85.815,85.815,165400000.0
2009-11-12 21:23:00,85.815,85.865,85.81,85.86,143900000.0
2009-11-12 21:24:00,85.86,85.86,85.825,85.825,116300000.0
2009-11-12 21:25:00,85.82,85.84,85.795,85.835,360500000.0
2009-11-12 21:26:00,85.835,85.845,85.82,85.82,366300000.0
2009-11-12 21:27:00,85.825,85.83,85.81,85.81,241000000.0
2009-11-12 21:28:00,85.81,85.82,85.78,85.78,179000000.0
2009-11-12 21:29:00,85.78,85.81,85.77,85.805,285100000.0
2009-11-12 21:30:00,85.805,85.82,85.8,85.815,208400000.0
2009-11-12 21:31:00,85.815,85.815,85.8,85.805,171200000.0
2009-11-12 21:32:00,85.805,85.825,85.8,85.805,343200000.0
2009-11-12 21:33:00,85.82,85.835,85.81,85.83,111200000.0
2009-11-12 21:34:00,85.835,85.845,85.825,85.83,81600000.0
2009-11-12 21:35:00,85.83,85.84,85.825,85.84,91000000.0
2009-11-12 21:36:00,85.84,85.845,85.81,85.81,130600000.0
2009-11-12 21:37:00,85.81,85.815,85.805,85.805,98900000.0
2009-11-12 21:38:00,85.8,85.8,85.79,85.795,226300000.0
2009-11-12 21:39:00,85.795,85.805,85.785,85.79,363000000.0
2009-11-12 21:40:00,85.795,85.8,85.76,85.775,238200000.0
2009-11-12 21:41:00,85.775,85.78,85.755,85.775,283600000.0
2009-11-12 21:42:00,85.775,85.795,85.765,85.775,255400000.0
2009-11-12 21:43:00,85.775,85.78,85.755,85.775,238800000.0
2009-11-12 21:44:00,85.775,85.775,85.77,85.775,253500000.0
2009-11-12 21:45:00,85.775,85.785,85.76,85.76,244200000.0
2009-11-12 21:46:00,85.76,85.77,85.76,85.765,54600000.0
2009-11-12 21:47:00,85.765,85.765,85.72,85.72,295000000.0
2009-11-12 21:48:00,85.72,85.73,85.715,85.72,254000000.0
2009-11-12 21:49:00,85.72,85.74,85.71,85.715,296000000.0
2009-11-12 21:50:00,85.715,85.73,85.7,85.73,355100000.0
2009-11-12 21:51:00,85.725,85.745,85.725,85.74,137100000.0
2009-11-12 21:52:00,85.735,85.74,85.725,85.725,156200000.0
2009-11-12 21:53:00,85.725,85.735,85.695,85.705,298799999.0
2009-11-12 21:54:00,85.705,85.715,85.68,85.685,176700000.0
2009-11-12 21:55:00,85.69,85.695,85.675,85.675,273100000.0
2009-11-12 21:56:00,85.68,85.68,85.665,85.68,283100000.0
2009-11-12 21:57:00,85.68,85.685,85.605,85.605,561200000.0
2009-11-12 21:58:00,85.605,85.62,85.595,85.62,568900000.0
2009-11-12 21:59:00,85.62,85.645,85.62,85.63,335000000.0
2009-11-12 22:00:00,85.625,85.65,85.62,85.625,225000000.0
2009-11-12 22:01:00,85.625,85.625,85.61,85.61,231200000.0
2009-11-12 22:02:00,85.62,85.63,85.61,85.62,104100000.0
2009-11-12 22:03:00,85.615,85.625,85.605,85.61,141600000.0
2009-11-12 22:04:00,85.61,85.61,85.465,85.465,454400000.0
2009-11-12 22:05:00,85.47,85.505,85.465,85.485,476100000.0
2009-11-12 22:06:00,85.485,85.555,85.48,85.555,381100000.0
2009-11-12 22:07:00,85.555,85.555,85.515,85.525,219600000.0
2009-11-12 22:08:00,85.52,85.54,85.5,85.525,325100000.0
2009-11-12 22:09:00,85.525,85.535,85.51,85.52,292000000.0
2009-11-12 22:10:00,85.515,85.53,85.475,85.48,353000000.0
2009-11-12 22:11:00,85.48,85.485,85.45,85.45,404200000.0
2009-11-12 22:12:00,85.45,85.47,85.445,85.455,385600001.0
2009-11-12 22:13:00,85.45,85.45,85.435,85.44,179000000.0
2009-11-12 22:14:00,85.44,85.5,85.44,85.5,256100000.0
2009-11-12 22:15:00,85.5,85.53,85.495,85.52,96500000.0
2009-11-12 22:16:00,85.52,85.555,85.52,85.535,110100000.0
2009-11-12 22:17:00,85.535,85.535,85.51,85.51,130600000.0
2009-11-12 22:18:00,85.51,85.52,85.51,85.52,40800000.0
2009-11-12 22:19:00,85.515,85.56,85.515,85.545,207700000.0
2009-11-12 22:20:00,85.545,85.555,85.545,85.555,147200000.0
2009-11-12 22:21:00,85.565,85.575,85.555,85.555,358500000.0
2009-11-12 22:22:00,85.555,85.555,85.535,85.545,192700000.0
2009-11-12 22:23:00,85.545,85.55,85.54,85.545,176800000.0
2009-11-12 22:24:00,85.55,85.555,85.55,85.55,105800000.0
2009-11-12 22:25:00,85.55,85.55,85.53,85.535,222600000.0
2009-11-12 22:26:00,85.535,85.555,85.525,85.55,140800000.0
2009-11-12 22:27:00,85.55,85.565,85.53,85.54,187400000.0
2009-11-12 22:28:00,85.54,85.55,85.525,85.525,322700000.0
2009-11-12 22:29:00,85.52,85.53,85.495,85.5,250600000.0
2009-11-12 22:30:00,85.5,85.515,85.47,85.48,381400000.0
2009-11-12 22:31:00,85.485,85.525,85.475,85.525,331000000.0
2009-11-12 22:32:00,85.52,85.53,85.5,85.53,142600000.0
2009-11-12 22:33:00,85.53,85.575,85.53,85.565,400200000.0
2009-11-12 22:34:00,85.56,85.56,85.54,85.55,409599999.0
2009-11-12 22:35:00,85.55,85.555,85.535,85.535,194600000.0
2009-11-12 22:36:00,85.535,85.54,85.51,85.515,239800000.0
2009-11-12 22:37:00,85.515,85.525,85.505,85.505,371300000.0
2009-11-12 22:38:00,85.5,85.5,85.465,85.5,362600000.0
2009-11-12 22:39:00,85.5,85.5,85.48,85.495,292700000.0
2009-11-12 22:40:00,85.495,85.53,85.485,85.5,576600000.0
2009-11-12 22:41:00,85.505,85.51,85.475,85.49,200700000.0
2009-11-12 22:42:00,85.495,85.515,85.485,85.5,388000000.0
2009-11-12 22:43:00,85.505,85.515,85.49,85.495,327400000.0
2009-11-12 22:44:00,85.495,85.53,85.495,85.52,326700000.0
2009-11-12 22:45:00,85.52,85.545,85.52,85.53,138500000.0
2009-11-12 22:46:00,85.53,85.535,85.52,85.52,53800000.0
2009-11-12 22:47:00,85.52,85.52,85.505,85.515,73300000.0
2009-11-12 22:48:00,85.515,85.54,85.515,85.52,203500000.0
2009-11-12 22:49:00,85.52,85.52,85.5,85.505,112100000.0
2009-11-12 22:50:00,85.505,85.535,85.485,85.535,118500000.0
2009-11-12 22:51:00,85.535,85.535,85.515,85.52,89400000.0
2009-11-12 22:52:00,85.52,85.535,85.515,85.515,138300000.0
2009-11-12 22:53:00,85.51,85.53,85.505,85.53,143600000.0
2009-11-12 22:54:00,85.53,85.54,85.525,85.525,68100000.0
2009-11-12 22:55:00,85.53,85.56,85.525,85.56,105700000.0
2009-11-12 22:56:00,85.555,85.595,85.545,85.555,242800000.0
2009-11-12 22:57:00,85.565,85.605,85.565,85.605,210700000.0
2009-11-12 22:58:00,85.595,85.61,85.585,85.61,137600000.0
2009-11-12 22:59:00,85.625,85.635,85.605,85.615,293200000.0
2009-11-12 23:00:00,85.615,85.625,85.585,85.585,385900000.0
2009-11-12 23:01:00,85.595,85.6,85.585,85.595,71500000.0
2009-11-12 23:02:00,85.6,85.6,85.58,85.59,54600000.0
2009-11-12 23:03:00,85.59,85.59,85.575,85.575,31200000.0
2009-11-12 23:04:00,85.575,85.59,85.575,85.59,33400000.0
2009-11-12 23:05:00,85.59,85.625,85.585,85.62,77500000.0
2009-11-12 23:06:00,85.615,85.625,85.595,85.61,92300000.0
2009-11-12 23:07:00,85.62,85.62,85.56,85.565,110400000.0
2009-11-12 23:08:00,85.565,85.575,85.56,85.56,26700000.0
2009-11-12 23:09:00,85.56,85.56,85.545,85.545,31600000.0
2009-11-12 23:10:00,85.55,85.555,85.545,85.555,95200000.0
2009-11-12 23:11:00,85.555,85.59,85.555,85.58,127300000.0
2009-11-12 23:12:00,85.575,85.59,85.575,85.585,226600000.0
2009-11-12 23:13:00,85.59,85.59,85.585,85.59,60600000.0
2009-11-12 23:14:00,85.59,85.59,85.585,85.59,19000000.0
2009-11-12 23:15:00,85.58,85.595,85.57,85.595,42800000.0
2009-11-12 23:16:00,85.6,85.6,85.595,85.6,44700000.0
2009-11-12 23:17:00,85.6,85.605,85.595,85.595,29600000.0
2009-11-12 23:18:00,85.595,85.605,85.59,85.605,27300000.0
2009-11-12 23:19:00,85.605,85.605,85.6,85.605,3700000.0
2009-11-12 23:20:00,85.605,85.605,85.585,85.585,27900000.0
2009-11-12 23:21:00,85.6,85.605,85.59,85.6,95900000.0
2009-11-12 23:22:00,85.605,85.645,85.6,85.645,79000000.0
2009-11-12 23:23:00,85.645,85.645,85.61,85.62,98700000.0
2009-11-12 23:24:00,85.62,85.63,85.6,85.6,79600000.0
2009-11-12 23:25:00,85.6,85.605,85.595,85.595,40000000.0
2009-11-12 23:26:00,85.595,85.595,85.595,85.595,4800000.0
2009-11-12 23:27:00,85.605,85.605,85.6,85.6,7800000.0
2009-11-12 23:28:00,85.6,85.62,85.6,85.62,32200000.0
2009-11-12 23:29:00,85.62,85.635,85.62,85.62,58000000.0
2009-11-12 23:30:00,85.62,85.62,85.57,85.595,48200000.0
2009-11-12 23:31:00,85.595,85.595,85.595,85.595,11200000.0
2009-11-12 23:32:00,85.595,85.61,85.595,85.61,20800000.0
2009-11-12 23:33:00,85.605,85.61,85.6,85.6,16200000.0
2009-11-12 23:34:00,85.6,85.6,85.6,85.6,27300000.0
2009-11-12 23:35:00,85.6,85.605,85.6,85.605,16200000.0
2009-11-12 23:36:00,85.61,85.61,85.61,85.61,2200000.0
2009-11-12 23:37:00,85.61,85.61,85.595,85.595,12800000.0
2009-11-12 23:38:00,85.61,85.615,85.595,85.6,60600000.0
2009-11-12 23:39:00,85.6,85.6,85.585,85.585,70900000.0
2009-11-12 23:40:00,85.6,85.61,85.6,85.605,98000000.0
2009-11-12 23:41:00,85.6,85.6,85.53,85.565,130100000.0
2009-11-12 23:42:00,85.565,85.595,85.565,85.59,76400000.0
2009-11-12 23:43:00,85.59,85.59,85.575,85.575,46000000.0
2009-11-12 23:44:00,85.565,85.565,85.555,85.565,75200000.0
2009-11-12 23:45:00,85.56,85.59,85.545,85.545,229700000.0
2009-11-12 23:46:00,85.545,85.545,85.525,85.535,269800000.0
2009-11-12 23:47:00,85.535,85.54,85.535,85.535,42300000.0
2009-11-12 23:48:00,85.535,85.55,85.535,85.545,63600000.0
2009-11-12 23:49:00,85.545,85.545,85.515,85.515,98200000.0
2009-11-12 23:50:00,85.515,85.54,85.515,85.54,49200000.0
2009-11-12 23:51:00,85.54,85.56,85.535,85.545,68000000.0
2009-11-12 23:52:00,85.545,85.555,85.545,85.555,34800000.0
2009-11-12 23:53:00,85.555,85.56,85.535,85.56,20200000.0
2009-11-12 23:54:00,85.56,85.61,85.56,85.61,63000000.0
2009-11-12 23:55:00,85.61,85.61,85.585,85.6,98200000.0
2009-11-12 23:56:00,85.6,85.61,85.585,85.59,74100000.0
2009-11-12 23:57:00,85.595,85.6,85.545,85.565,84300000.0
2009-11-12 23:58:00,85.565,85.59,85.565,85.59,34300000.0
2009-11-12 23:59:00,85.58,85.58,85.525,85.575,51200000.0
2009-11-13 00:00:00,85.54,85.595,85.54,85.58,37000000.0
2009-11-13 00:01:00,85.535,85.575,85.53,85.57,14000000.0
2009-11-13 00:02:00,85.555,85.575,85.55,85.56,26300000.0
2009-11-13 00:03:00,85.565,85.58,85.545,85.565,41400000.0
2009-11-13 00:04:00,85.56,85.575,85.56,85.565,11000000.0
2009-11-13 00:05:00,85.565,85.57,85.55,85.565,10000000.0
2009-11-13 00:06:00,85.55,85.565,85.55,85.565,6000000.0
2009-11-13 00:07:00,85.55,85.565,85.55,85.565,10000000.0
2009-11-13 00:08:00,85.57,85.57,85.535,85.555,33900000.0
2009-11-13 00:09:00,85.535,85.535,85.535,85.535,2000000.0
2009-11-13 00:10:00,85.535,85.555,85.535,85.555,10000000.0
2009-11-13 00:11:00,85.56,85.56,85.55,85.55,6000000.0
2009-11-13 00:12:00,85.545,85.555,85.545,85.545,5000000.0
2009-11-13 00:13:00,85.55,85.59,85.55,85.575,25000000.0
2009-11-13 00:14:00,85.575,85.575,85.555,85.56,22600000.0
2009-11-13 00:15:00,85.55,85.565,85.495,85.505,24000000.0
2009-11-13 00:16:00,85.515,85.515,85.505,85.505,4800000.0
2009-11-13 00:17:00,85.505,85.505,85.475,85.485,16600000.0
2009-11-13 00:18:00,85.485,85.505,85.485,85.505,33600000.0
2009-11-13 00:19:00,85.505,85.505,85.485,85.485,17000000.0
2009-11-13 00:20:00,85.485,85.505,85.485,85.505,60000000.0
2009-11-13 00:21:00,85.505,85.515,85.505,85.515,4000000.0
2009-11-13 00:22:00,85.505,85.505,85.505,85.505,4000000.0
2009-11-13 00:23:00,85.505,85.505,85.495,85.495,4000000.0
2009-11-13 00:24:00,85.505,85.505,85.445,85.495,30900000.0
2009-11-13 00:25:00,85.51,85.525,85.51,85.525,11200000.0
2009-11-13 00:26:00,85.567,85.584,85.567,85.582,15600000.0
2009-11-13 00:27:00,85.515,85.515,85.485,85.485,15600000.0
2009-11-13 00:28:00,85.475,85.51,85.475,85.505,54400000.0
2009-11-13 00:29:00,85.505,85.505,85.485,85.485,19200000.0
2009-11-13 00:30:00,85.485,85.505,85.485,85.505,36600000.0
2009-11-13 00:31:00,85.485,85.5,85.485,85.5,27800000.0
2009-11-13 00:32:00,85.495,85.5,85.495,85.5,18200000.0
2009-11-13 00:33:00,85.5,85.505,85.5,85.505,13500000.0
2009-11-13 00:34:00,85.505,85.525,85.495,85.525,43400000.0
2009-11-13 00:35:00,85.53,85.53,85.505,85.505,37300000.0
2009-11-13 00:36:00,85.5,85.505,85.5,85.5,6200000.0
2009-11-13 00:37:00,85.5,85.5,85.5,85.5,3400000.0
2009-11-13 00:38:00,85.5,85.51,85.5,85.51,8400000.0
2009-11-13 00:39:00,85.51,85.515,85.51,85.51,27600000.0
2009-11-13 00:40:00,85.51,85.515,85.51,85.515,50400000.0
2009-11-13 00:41:00,85.515,85.525,85.51,85.515,52200000.0
2009-11-13 00:42:00,85.515,85.525,85.51,85.525,25700000.0
2009-11-13 00:43:00,85.53,85.535,85.525,85.535,28000000.0
2009-11-13 00:44:00,85.545,85.58,85.545,85.57,48400000.0
2009-11-13 00:45:00,85.575,85.6,85.575,85.6,19600000.0
2009-11-13 00:46:00,85.59,85.605,85.59,85.605,17400000.0
2009-11-13 00:47:00,85.61,85.61,85.61,85.61,7400000.0
2009-11-13 00:48:00,85.605,85.61,85.58,85.595,48400000.0
2009-11-13 00:49:00,85.59,85.595,85.59,85.59,22800000.0
2009-11-13 00:50:00,85.585,85.59,85.58,85.58,29300000.0
2009-11-13 00:51:00,85.585,85.595,85.58,85.59,35300000.0
2009-11-13 00:52:00,85.59,85.595,85.575,85.59,38700000.0
2009-11-13 00:53:00,85.595,85.62,85.595,85.62,22800000.0
2009-11-13 00:54:00,85.62,85.625,85.615,85.615,12500000.0
2009-11-13 00:55:00,85.62,85.62,85.615,85.615,19300000.0
2009-11-13 00:56:00,85.615,85.64,85.6,85.615,83700000.0
2009-11-13 00:57:00,85.615,85.625,85.605,85.605,36000000.0
2009-11-13 00:58:00,85.605,85.605,85.605,85.605,11200000.0
2009-11-13 00:59:00,85.539,85.542,85.518,85.523,1600000.0
2009-11-13 01:00:00,85.605,85.605,85.605,85.605,1600000.0
2009-11-13 01:01:00,85.605,85.625,85.595,85.61,49900000.0
2009-11-13 01:02:00,85.605,85.625,85.605,85.62,14300000.0
2009-11-13 01:03:00,85.625,85.635,85.595,85.595,23700000.0
2009-11-13 01:04:00,85.595,85.595,85.575,85.575,11200000.0
2009-11-13 01:05:00,85.575,85.58,85.57,85.575,27300000.0
2009-11-13 01:06:00,85.575,85.575,85.515,85.525,48700000.0
2009-11-13 01:07:00,85.53,85.55,85.525,85.55,28600000.0
2009-11-13 01:08:00,85.55,85.55,85.55,85.55,1000000.0
2009-11-13 01:09:00,85.55,85.55,85.545,85.55,10000000.0
2009-11-13 01:10:00,85.55,85.605,85.54,85.605,71900000.0
2009-11-13 01:11:00,85.605,85.605,85.56,85.575,43600000.0
2009-11-13 01:12:00,85.565,85.58,85.565,85.575,25300000.0
2009-11-13 01:13:00,85.575,85.575,85.575,85.575,9600000.0
2009-11-13 01:14:00,85.575,85.58,85.565,85.575,85500000.0
2009-11-13 01:15:00,85.575,85.595,85.575,85.595,76500000.0
2009-11-13 01:16:00,85.585,85.585,85.575,85.575,35200000.0
2009-11-13 01:17:00,85.575,85.62,85.575,85.62,60800000.0
2009-11-13 01:18:00,85.62,85.62,85.59,85.595,49000000.0
2009-11-13 01:19:00,85.595,85.635,85.59,85.635,88000000.0
2009-11-13 01:20:00,85.63,85.63,85.605,85.61,52200000.0
2009-11-13 01:21:00,85.61,85.61,85.6,85.605,45800000.0
2009-11-13 01:22:00,85.605,85.605,85.605,85.605,1000000.0
2009-11-13 01:23:00,85.6,85.6,85.58,85.595,100500000.0
2009-11-13 01:24:00,85.6,85.6,85.6,85.6,24100000.0
2009-11-13 01:25:00,85.6,85.6,85.595,85.595,74400000.0
2009-11-13 01:26:00,85.595,85.61,85.595,85.6,255400000.0
2009-11-13 01:27:00,85.6,85.6,85.595,85.595,147600000.0
2009-11-13 01:28:00,85.595,85.61,85.595,85.61,51500000.0
2009-11-13 01:29:00,85.6,85.6,85.57,85.57,171100000.0
2009-11-13 01:30:00,85.57,85.585,85.56,85.56,99000000.0
2009-11-13 01:31:00,85.56,85.565,85.55,85.555,126300000.0
2009-11-13 01:32:00,85.55,85.58,85.55,85.57,219900000.0
2009-11-13 01:33:00,85.57,85.575,85.57,85.57,34000000.0
2009-11-13 01:34:00,85.575,85.575,85.535,85.54,110000000.0
2009-11-13 01:35:00,85.535,85.55,85.53,85.54,230600000.0
2009-11-13 01:36:00,85.54,85.555,85.54,85.55,94800000.0
2009-11-13 01:37:00,85.555,85.555,85.55,85.55,103600000.0
2009-11-13 01:38:00,85.55,85.55,85.535,85.545,115500000.0
2009-11-13 01:39:00,85.55,85.56,85.545,85.56,90700000.0
2009-11-13 01:40:00,85.523,85.531,85.485,85.486,28900000.0
2009-11-13 01:41:00,85.555,85.56,85.555,85.555,28900000.0
2009-11-13 01:42:00,85.555,85.555,85.545,85.55,80100000.0
2009-11-13 01:43:00,85.55,85.55,85.51,85.51,145500000.0
2009-11-13 01:44:00,85.515,85.515,85.505,85.51,137400000.0
2009-11-13 01:45:00,85.51,85.515,85.495,85.51,120300000.0
2009-11-13 01:46:00,85.515,85.53,85.515,85.52,133100000.0
2009-11-13 01:47:00,85.52,85.53,85.52,85.52,123800000.0
2009-11-13 01:48:00,85.52,85.525,85.52,85.52,51700000.0
2009-11-13 01:49:00,85.525,85.525,85.515,85.515,21000000.0
2009-11-13 01:50:00,85.515,85.525,85.515,85.525,68100000.0
2009-11-13 01:51:00,85.525,85.53,85.525,85.53,16300000.0
2009-11-13 01:52:00,85.545,85.555,85.54,85.55,81600000.0
2009-11-13 01:53:00,85.545,85.555,85.54,85.555,94600000.0
2009-11-13 01:54:00,85.555,85.58,85.555,85.575,277900000.0
2009-11-13 01:55:00,85.575,85.575,85.55,85.555,157100000.0
2009-11-13 01:56:00,85.555,85.595,85.545,85.585,225200000.0
2009-11-13 01:57:00,85.585,85.595,85.56,85.56,149800000.0
2009-11-13 01:58:00,85.56,85.565,85.56,85.565,70700000.0
2009-11-13 01:59:00,85.565,85.565,85.54,85.545,70400000.0
2009-11-13 02:00:00,85.56,85.57,85.56,85.56,103600000.0
2009-11-13 02:01:00,85.56,85.57,85.545,85.55,197700000.0
2009-11-13 02:02:00,85.55,85.555,85.545,85.545,120300000.0
2009-11-13 02:03:00,85.545,85.555,85.54,85.545,189300000.0
2009-11-13 02:04:00,85.545,85.605,85.54,85.6,188100000.0
2009-11-13 02:05:00,85.6,85.61,85.6,85.605,156600000.0
2009-11-13 02:06:00,85.605,85.615,85.585,85.61,262700000.0
2009-11-13 02:07:00,85.605,85.615,85.605,85.61,185000000.0
2009-11-13 02:08:00,85.61,85.61,85.605,85.605,123200000.0
2009-11-13 02:09:00,85.595,85.61,85.595,85.6,92800000.0
2009-11-13 02:10:00,85.6,85.625,85.59,85.62,329400000.0
2009-11-13 02:11:00,85.62,85.62,85.615,85.62,51200000.0
2009-11-13 02:12:00,85.62,85.62,85.6,85.6,126300000.0
2009-11-13 02:13:00,85.6,85.63,85.595,85.615,171200000.0
2009-11-13 02:14:00,85.615,85.615,85.585,85.595,104000000.0
2009-11-13 02:15:00,85.595,85.6,85.565,85.57,142100000.0
2009-11-13 02:16:00,85.575,85.59,85.575,85.58,169400000.0
2009-11-13 02:17:00,85.59,85.6,85.495,85.585,182100000.0
2009-11-13 02:18:00,85.585,85.585,85.56,85.56,170000000.0
2009-11-13 02:19:00,85.56,85.565,85.555,85.555,83500000.0
2009-11-13 02:20:00,85.565,85.565,85.555,85.555,54400000.0
2009-11-13 02:21:00,85.555,85.56,85.52,85.525,113200000.0
2009-11-13 02:22:00,85.525,85.525,85.49,85.495,165700000.0
2009-11-13 02:23:00,85.49,85.505,85.47,85.5,243800000.0
2009-11-13 02:24:00,85.5,85.515,85.465,85.475,206400000.0
2009-11-13 02:25:00,85.475,85.475,85.45,85.465,111600000.0
2009-11-13 02:26:00,85.465,85.47,85.445,85.45,251100000.0
2009-11-13 02:27:00,85.45,85.49,85.45,85.475,204400000.0
2009-11-13 02:28:00,85.49,85.495,85.455,85.46,198500000.0
2009-11-13 02:29:00,85.46,85.49,85.46,85.485,217000000.0
2009-11-13 02:30:00,85.49,85.49,85.485,85.49,132100000.0
2009-11-13 02:31:00,85.485,85.495,85.465,85.465,195700000.0
2009-11-13 02:32:00,85.465,85.485,85.465,85.48,163900000.0
2009-11-13 02:33:00,85.485,85.485,85.47,85.48,244900000.0
2009-11-13 02:34:00,85.48,85.515,85.48,85.5,213200000.0
2009-11-13 02:35:00,85.5,85.53,85.5,85.53,155000000.0
2009-11-13 02:36:00,85.525,85.54,85.52,85.535,131200000.0
2009-11-13 02:37:00,85.54,85.555,85.525,85.54,205100000.0
2009-11-13 02:38:00,85.54,85.555,85.54,85.555,77100000.0
2009-11-13 02:39:00,85.55,85.55,85.54,85.55,43300000.0
2009-11-13 02:40:00,85.55,85.555,85.51,85.51,134100000.0
2009-11-13 02:41:00,85.5,85.505,85.48,85.48,175800000.0
2009-11-13 02:42:00,85.48,85.48,85.455,85.47,170900000.0
2009-11-13 02:43:00,85.47,85.505,85.47,85.48,135300000.0
2009-11-13 02:44:00,85.48,85.495,85.47,85.475,160900000.0
2009-11-13 02:45:00,85.475,85.495,85.475,85.485,55900000.0
2009-11-13 02:46:00,85.485,85.49,85.48,85.49,80400000.0
2009-11-13 02:47:00,85.49,85.505,85.485,85.5,69700000.0
2009-11-13 02:48:00,85.5,85.505,85.495,85.505,29200000.0
2009-11-13 02:49:00,85.51,85.515,85.495,85.495,80500000.0
2009-11-13 02:50:00,85.5,85.515,85.495,85.51,64000000.0
2009-11-13 02:51:00,85.51,85.55,85.51,85.535,143700000.0
2009-11-13 02:52:00,85.535,85.6,85.535,85.595,342300000.0
2009-11-13 02:53:00,85.595,85.605,85.58,85.605,192100000.0
2009-11-13 02:54:00,85.6,85.605,85.565,85.605,307900000.0
2009-11-13 02:55:00,85.605,85.605,85.57,85.585,386100000.0
2009-11-13 02:56:00,85.585,85.62,85.58,85.6,143900000.0
2009-11-13 02:57:00,85.6,85.615,85.575,85.575,159100000.0
2009-11-13 02:58:00,85.575,85.575,85.545,85.555,247600000.0
2009-11-13 02:59:00,85.55,85.56,85.535,85.54,319900000.0
2009-11-13 03:00:00,85.54,85.55,85.53,85.55,328300000.0
2009-11-13 03:01:00,85.55,85.55,85.51,85.51,127100000.0
2009-11-13 03:02:00,85.51,85.52,85.51,85.515,125100000.0
2009-11-13 03:03:00,85.515,85.54,85.51,85.53,170000000.0
2009-11-13 03:04:00,85.53,85.54,85.52,85.54,219600000.0
2009-11-13 03:05:00,85.535,85.54,85.53,85.53,184700000.0
2009-11-13 03:06:00,85.535,85.535,85.52,85.525,124100000.0
2009-11-13 03:07:00,85.525,85.535,85.505,85.515,146300000.0
2009-11-13 03:08:00,85.515,85.535,85.515,85.515,187200000.0
2009-11-13 03:09:00,85.52,85.52,85.51,85.51,239100000.0
2009-11-13 03:10:00,85.51,85.52,85.51,85.515,362700000.0
2009-11-13 03:11:00,85.515,85.515,85.51,85.51,148300000.0
2009-11-13 03:12:00,85.51,85.52,85.495,85.495,178800000.0
2009-11-13 03:13:00,85.495,85.5,85.495,85.5,60800000.0
2009-11-13 03:14:00,85.5,85.5,85.49,85.49,37600000.0
2009-11-13 03:15:00,85.49,85.495,85.485,85.485,122600000.0
2009-11-13 03:16:00,85.485,85.49,85.485,85.49,41900000.0
2009-11-13 03:17:00,85.485,85.49,85.485,85.485,47100000.0
2009-11-13 03:18:00,85.485,85.485,85.46,85.46,184100000.0
2009-11-13 03:19:00,85.46,85.46,85.45,85.455,141600000.0
2009-11-13 03:20:00,85.455,85.455,85.435,85.445,163300000.0
2009-11-13 03:21:00,85.44,85.47,85.44,85.45,290100000.0
2009-11-13 03:22:00,85.45,85.465,85.445,85.46,272100000.0
2009-11-13 03:23:00,85.46,85.47,85.455,85.465,265100000.0
2009-11-13 03:24:00,85.465,85.51,85.455,85.495,212000000.0
2009-11-13 03:25:00,85.495,85.5,85.485,85.495,88500000.0
2009-11-13 03:26:00,85.49,85.495,85.49,85.495,185900000.0
2009-11-13 03:27:00,85.495,85.5,85.475,85.475,46000000.0
2009-11-13 03:28:00,85.475,85.475,85.46,85.46,115800000.0
2009-11-13 03:29:00,85.47,85.49,85.465,85.49,98900000.0
2009-11-13 03:30:00,85.49,85.495,85.475,85.485,254300000.0
2009-11-13 03:31:00,85.485,85.495,85.485,85.495,84100000.0
2009-11-13 03:32:00,85.485,85.485,85.48,85.48,49800000.0
2009-11-13 03:33:00,85.48,85.485,85.465,85.465,251300000.0
2009-11-13 03:34:00,85.465,85.465,85.435,85.445,146400000.0
2009-11-13 03:35:00,85.445,85.45,85.41,85.435,170400000.0
2009-11-13 03:36:00,85.435,85.45,85.43,85.445,101100000.0
2009-11-13 03:37:00,85.445,85.445,85.41,85.43,146400000.0
2009-11-13 03:38:00,85.435,85.47,85.435,85.47,225100000.0
2009-11-13 03:39:00,85.47,85.47,85.44,85.445,134500000.0
2009-11-13 03:40:00,85.445,85.455,85.445,85.45,94400000.0
2009-11-13 03:41:00,85.45,85.455,85.44,85.44,127000000.0
2009-11-13 03:42:00,85.44,85.44,85.425,85.43,72000000.0
2009-11-13 03:43:00,85.435,85.44,85.43,85.435,96800000.0
2009-11-13 03:44:00,85.435,85.45,85.435,85.44,100800000.0
2009-11-13 03:45:00,85.44,85.445,85.435,85.445,38500000.0
2009-11-13 03:46:00,85.445,85.445,85.43,85.44,118000000.0
2009-11-13 03:47:00,85.44,85.44,85.435,85.44,36900000.0
2009-11-13 03:48:00,85.44,85.45,85.44,85.445,81000000.0
2009-11-13 03:49:00,85.445,85.455,85.445,85.45,102400000.0
2009-11-13 03:50:00,85.45,85.45,85.445,85.445,68800000.0
2009-11-13 03:51:00,85.45,85.46,85.44,85.44,69600000.0
2009-11-13 03:52:00,85.445,85.45,85.445,85.45,33000000.0
2009-11-13 03:53:00,85.45,85.45,85.435,85.435,72600000.0
2009-11-13 03:54:00,85.435,85.435,85.42,85.425,91400000.0
2009-11-13 03:55:00,85.425,85.46,85.42,85.45,252500000.0
2009-11-13 03:56:00,85.45,85.47,85.445,85.46,122500000.0
2009-11-13 03:57:00,85.47,85.475,85.47,85.475,63300000.0
2009-11-13 03:58:00,85.475,85.475,85.46,85.46,73600000.0
2009-11-13 03:59:00,85.465,85.475,85.46,85.475,235000000.0
2009-11-13 04:00:00,85.475,85.475,85.435,85.45,118800000.0
2009-11-13 04:01:00,85.45,85.465,85.445,85.445,196300000.0
2009-11-13 04:02:00,85.445,85.46,85.445,85.46,195500000.0
2009-11-13 04:03:00,85.46,85.46,85.45,85.45,134100000.0
2009-11-13 04:04:00,85.45,85.45,85.44,85.44,89700000.0
2009-11-13 04:05:00,85.44,85.46,85.44,85.455,96300000.0
2009-11-13 04:06:00,85.455,85.475,85.455,85.465,109600000.0
2009-11-13 04:07:00,85.465,85.47,85.45,85.45,56300000.0
2009-11-13 04:08:00,85.45,85.46,85.45,85.46,137000000.0
2009-11-13 04:09:00,85.46,85.46,85.46,85.46,4600000.0
2009-11-13 04:10:00,85.46,85.47,85.455,85.465,104000000.0
2009-11-13 04:11:00,85.465,85.465,85.45,85.465,100800000.0
2009-11-13 04:12:00,85.465,85.465,85.465,85.465,9200000.0
2009-11-13 04:13:00,85.46,85.46,85.45,85.45,40800000.0
2009-11-13 04:14:00,85.45,85.45,85.445,85.445,39000000.0
2009-11-13 04:15:00,85.445,85.45,85.435,85.45,167100000.0
2009-11-13 04:16:00,85.45,85.465,85.45,85.465,230200000.0
2009-11-13 04:17:00,85.465,85.48,85.46,85.48,124500000.0
2009-11-13 04:18:00,85.48,85.48,85.47,85.47,161000000.0
2009-11-13 04:19:00,85.47,85.48,85.47,85.48,41700000.0
2009-11-13 04:20:00,85.475,85.48,85.47,85.48,107500000.0
2009-11-13 04:21:00,85.48,85.48,85.475,85.475,6400000.0
2009-11-13 04:22:00,85.475,85.485,85.47,85.48,135400000.0
2009-11-13 04:23:00,85.485,85.49,85.485,85.49,30600000.0
2009-11-13 04:24:00,85.49,85.505,85.485,85.485,169000000.0
2009-11-13 04:25:00,85.485,85.515,85.485,85.515,203600000.0
2009-11-13 04:26:00,85.515,85.52,85.51,85.52,102300000.0
2009-11-13 04:27:00,85.525,85.525,85.51,85.51,56900000.0
2009-11-13 04:28:00,85.51,85.515,85.49,85.49,97500000.0
2009-11-13 04:29:00,85.49,85.505,85.49,85.49,71100000.0
2009-11-13 04:30:00,85.49,85.495,85.475,85.495,126800000.0
2009-11-13 04:31:00,85.495,85.495,85.495,85.495,3200000.0
2009-11-13 04:32:00,85.495,85.495,85.49,85.49,25700000.0
2009-11-13 04:33:00,85.49,85.49,85.46,85.465,194400000.0
2009-11-13 04:34:00,85.47,85.47,85.46,85.47,79000000.0
2009-11-13 04:35:00,85.47,85.475,85.47,85.47,51700000.0
2009-11-13 04:36:00,85.47,85.47,85.455,85.465,100300000.0
2009-11-13 04:37:00,85.47,85.48,85.46,85.465,216900000.0
2009-11-13 04:38:00,85.465,85.48,85.465,85.465,151300000.0
2009-11-13 04:39:00,85.465,85.47,85.46,85.465,79000000.0
2009-11-13 04:40:00,85.475,85.475,85.46,85.46,45300000.0
2009-11-13 04:41:00,85.465,85.47,85.465,85.465,60200000.0
2009-11-13 04:42:00,85.47,85.47,85.46,85.46,94400000.0
2009-11-13 04:43:00,85.46,85.46,85.45,85.455,58200000.0
2009-11-13 04:44:00,85.455,85.465,85.455,85.46,59000000.0
2009-11-13 04:45:00,85.46,85.47,85.46,85.47,99100000.0
2009-11-13 04:46:00,85.47,85.47,85.455,85.46,76500000.0
2009-11-13 04:47:00,85.47,85.47,85.455,85.455,62500000.0
2009-11-13 04:48:00,85.46,85.46,85.455,85.455,39300000.0
2009-11-13 04:49:00,85.46,85.46,85.445,85.455,85100000.0
2009-11-13 04:50:00,85.455,85.455,85.445,85.445,172100000.0
2009-11-13 04:51:00,85.445,85.46,85.445,85.455,60700000.0
2009-11-13 04:52:00,85.455,85.455,85.455,85.455,49700000.0
2009-11-13 04:53:00,85.465,85.465,85.455,85.465,99800000.0
2009-11-13 04:54:00,85.465,85.465,85.455,85.455,113100000.0
2009-11-13 04:55:00,85.465,85.465,85.455,85.455,100100000.0
2009-11-13 04:56:00,85.46,85.47,85.46,85.465,150800000.0
2009-11-13 04:57:00,85.465,85.475,85.465,85.47,158500000.0
2009-11-13 04:58:00,85.47,85.475,85.465,85.465,102100000.0
2009-11-13 04:59:00,85.465,85.465,85.465,85.465,56200000.0
2009-11-13 05:00:00,85.465,85.475,85.465,85.465,119000000.0
2009-11-13 05:01:00,85.465,85.475,85.465,85.465,85500000.0
2009-11-13 05:02:00,85.465,85.495,85.465,85.495,231600000.0
2009-11-13 05:03:00,85.495,85.525,85.495,85.51,125100000.0
2009-11-13 05:04:00,85.51,85.51,85.5,85.51,108100000.0
2009-11-13 05:05:00,85.51,85.51,85.5,85.5,110400000.0
2009-11-13 05:06:00,85.505,85.51,85.5,85.5,205300000.0
2009-11-13 05:07:00,85.5,85.5,85.49,85.5,81500000.0
2009-11-13 05:08:00,85.5,85.5,85.49,85.5,65800000.0
2009-11-13 05:09:00,85.51,85.51,85.475,85.475,211300000.0
2009-11-13 05:10:00,85.475,85.49,85.47,85.48,109500000.0
2009-11-13 05:11:00,85.48,85.51,85.48,85.5,219100000.0
2009-11-13 05:12:00,85.5,85.505,85.485,85.5,173900000.0
2009-11-13 05:13:00,85.5,85.515,85.5,85.515,80600000.0
2009-11-13 05:14:00,85.515,85.525,85.515,85.52,182000000.0
2009-11-13 05:15:00,85.52,85.52,85.52,85.52,6500000.0
2009-11-13 05:16:00,85.52,85.53,85.52,85.53,104300000.0
2009-11-13 05:17:00,85.53,85.54,85.53,85.54,69600000.0
2009-11-13 05:18:00,85.54,85.56,85.54,85.555,219100000.0
2009-11-13 05:19:00,85.555,85.555,85.535,85.535,44800000.0
2009-11-13 05:20:00,85.535,85.54,85.505,85.505,133200000.0
2009-11-13 05:21:00,85.505,85.505,85.465,85.465,151700000.0
2009-11-13 05:22:00,85.465,85.48,85.465,85.475,170500000.0
2009-11-13 05:23:00,85.475,85.49,85.465,85.49,248500000.0
2009-11-13 05:24:00,85.49,85.49,85.47,85.47,89700000.0
2009-11-13 05:25:00,85.47,85.48,85.47,85.47,86600000.0
2009-11-13 05:26:00,85.475,85.485,85.475,85.48,121800000.0
2009-11-13 05:27:00,85.48,85.48,85.47,85.47,166200000.0
2009-11-13 05:28:00,85.47,85.47,85.465,85.47,81100000.0
2009-11-13 05:29:00,85.47,85.47,85.465,85.47,27600000.0
2009-11-13 05:30:00,85.47,85.485,85.46,85.485,98400000.0
2009-11-13 05:31:00,85.485,85.5,85.485,85.485,117000000.0
2009-11-13 05:32:00,85.485,85.5,85.485,85.49,96900000.0
2009-11-13 05:33:00,85.49,85.495,85.49,85.495,79400000.0
2009-11-13 05:34:00,85.495,85.515,85.49,85.515,92100000.0
2009-11-13 05:35:00,85.515,85.525,85.515,85.515,20900000.0
2009-11-13 05:36:00,85.515,85.52,85.505,85.52,32800000.0
2009-11-13 05:37:00,85.52,85.52,85.515,85.515,40900000.0
2009-11-13 05:38:00,85.515,85.53,85.515,85.53,66700000.0
2009-11-13 05:39:00,85.53,85.535,85.53,85.53,21500000.0
2009-11-13 05:40:00,85.525,85.525,85.525,85.525,31200000.0
2009-11-13 05:41:00,85.525,85.525,85.525,85.525,22800000.0
2009-11-13 05:42:00,85.54,85.55,85.535,85.55,215500000.0
2009-11-13 05:43:00,85.55,85.55,85.54,85.54,28900000.0
2009-11-13 05:44:00,85.54,85.545,85.54,85.545,16100000.0
2009-11-13 05:45:00,85.545,85.545,85.545,85.545,17000000.0
2009-11-13 05:46:00,85.55,85.55,85.535,85.545,94800000.0
2009-11-13 05:47:00,85.545,85.555,85.545,85.555,102800000.0
2009-11-13 05:48:00,85.555,85.555,85.55,85.555,50900000.0
2009-11-13 05:49:00,85.555,85.56,85.54,85.55,130200000.0
2009-11-13 05:50:00,85.555,85.555,85.55,85.55,43500000.0
2009-11-13 05:51:00,85.545,85.555,85.545,85.55,41000000.0
2009-11-13 05:52:00,85.55,85.55,85.55,85.55,4800000.0
2009-11-13 05:53:00,85.55,85.56,85.55,85.56,61700000.0
2009-11-13 05:54:00,85.55,85.55,85.545,85.545,12800000.0
2009-11-13 05:55:00,85.545,85.55,85.54,85.545,44900000.0
2009-11-13 05:56:00,85.55,85.55,85.54,85.545,43200000.0
2009-11-13 05:57:00,85.54,85.54,85.535,85.535,65800000.0
2009-11-13 05:58:00,85.535,85.535,85.495,85.525,238300000.0
2009-11-13 05:59:00,85.525,85.525,85.51,85.515,81800000.0
2009-11-13 06:00:00,85.515,85.52,85.515,85.52,12800000.0
2009-11-13 06:01:00,85.51,85.515,85.51,85.515,62900000.0
2009-11-13 06:02:00,85.515,85.52,85.505,85.505,96500000.0
2009-11-13 06:03:00,85.51,85.51,85.49,85.49,65700000.0
2009-11-13 06:04:00,85.49,85.49,85.48,85.485,99100000.0
2009-11-13 06:05:00,85.49,85.5,85.485,85.495,80100000.0
2009-11-13 06:06:00,85.495,85.5,85.49,85.495,79900000.0
2009-11-13 06:07:00,85.49,85.49,85.485,85.49,43700000.0
2009-11-13 06:08:00,85.49,85.49,85.485,85.485,67200000.0
2009-11-13 06:09:00,85.485,85.49,85.47,85.485,78600000.0
2009-11-13 06:10:00,85.485,85.49,85.465,85.465,94900000.0
2009-11-13 06:11:00,85.47,85.47,85.46,85.46,35000000.0
2009-11-13 06:12:00,85.46,85.47,85.46,85.47,126100000.0
2009-11-13 06:13:00,85.47,85.47,85.47,85.47,11400000.0
2009-11-13 06:14:00,85.47,85.47,85.465,85.47,34800000.0
2009-11-13 06:15:00,85.465,85.465,85.455,85.465,89700000.0
2009-11-13 06:16:00,85.465,85.475,85.465,85.475,69200000.0
2009-11-13 06:17:00,85.475,85.475,85.47,85.475,117900000.0
2009-11-13 06:18:00,85.475,85.485,85.475,85.485,120100000.0
2009-11-13 06:19:00,85.485,85.485,85.44,85.46,143400000.0
2009-11-13 06:20:00,85.46,85.46,85.445,85.45,49700000.0
2009-11-13 06:21:00,85.45,85.455,85.445,85.455,144800000.0
2009-11-13 06:22:00,85.465,85.48,85.445,85.45,214600000.0
2009-11-13 06:23:00,85.445,85.46,85.44,85.46,144500000.0
2009-11-13 06:24:00,85.46,85.47,85.46,85.47,38500000.0
2009-11-13 06:25:00,85.47,85.47,85.42,85.43,181300000.0
2009-11-13 06:26:00,85.43,85.46,85.43,85.45,59400000.0
2009-11-13 06:27:00,85.45,85.455,85.435,85.45,184000000.0
2009-11-13 06:28:00,85.45,85.475,85.45,85.465,116800000.0
2009-11-13 06:29:00,85.465,85.49,85.455,85.475,151000000.0
2009-11-13 06:30:00,85.48,85.48,85.47,85.475,134200000.0
2009-11-13 06:31:00,85.47,85.49,85.47,85.485,161900000.0
2009-11-13 06:32:00,85.49,85.495,85.48,85.495,158800000.0
2009-11-13 06:33:00,85.495,85.5,85.49,85.495,128000000.0
2009-11-13 06:34:00,85.485,85.49,85.48,85.49,105800000.0
2009-11-13 06:35:00,85.49,85.5,85.485,85.49,73800000.0
2009-11-13 06:36:00,85.49,85.49,85.48,85.48,40000000.0
2009-11-13 06:37:00,85.485,85.485,85.48,85.48,54800000.0
2009-11-13 06:38:00,85.48,85.485,85.48,85.485,89700000.0
2009-11-13 06:39:00,85.485,85.485,85.465,85.47,159700000.0
2009-11-13 06:40:00,85.47,85.475,85.47,85.475,90200000.0
2009-11-13 06:41:00,85.475,85.475,85.465,85.465,118000000.0
2009-11-13 06:42:00,85.465,85.495,85.465,85.49,92700000.0
2009-11-13 06:43:00,85.49,85.49,85.485,85.485,30300000.0
2009-11-13 06:44:00,85.485,85.485,85.47,85.47,21000000.0
2009-11-13 06:45:00,85.47,85.475,85.465,85.47,29500000.0
2009-11-13 06:46:00,85.47,85.47,85.45,85.45,49200000.0
2009-11-13 06:47:00,85.45,85.455,85.445,85.45,166800000.0
2009-11-13 06:48:00,85.45,85.455,85.445,85.445,138200000.0
2009-11-13 06:49:00,85.445,85.455,85.435,85.435,226100000.0
2009-11-13 06:50:00,85.435,85.435,85.425,85.435,118200000.0
2009-11-13 06:51:00,85.435,85.445,85.43,85.44,90300000.0
2009-11-13 06:52:00,85.445,85.45,85.44,85.45,63800000.0
2009-11-13 06:53:00,85.445,85.45,85.44,85.44,76900000.0
2009-11-13 06:54:00,85.44,85.47,85.44,85.47,73000000.0
2009-11-13 06:55:00,85.47,85.475,85.465,85.465,53800000.0
2009-11-13 06:56:00,85.465,85.475,85.46,85.47,149700000.0
2009-11-13 06:57:00,85.47,85.48,85.46,85.47,191900000.0
2009-11-13 06:58:00,85.465,85.475,85.46,85.475,163300000.0
2009-11-13 06:59:00,85.475,85.475,85.47,85.475,133300000.0
2009-11-13 07:00:00,85.48,85.48,85.47,85.48,77800000.0
2009-11-13 07:01:00,85.48,85.48,85.48,85.48,2000000.0
2009-11-13 07:02:00,85.48,85.48,85.48,85.48,2000000.0
2009-11-13 07:03:00,85.48,85.485,85.48,85.485,39100000.0
2009-11-13 07:04:00,85.485,85.49,85.48,85.48,161100000.0
2009-11-13 07:05:00,85.48,85.48,85.465,85.47,96900000.0
2009-11-13 07:06:00,85.47,85.48,85.465,85.47,125700000.0
2009-11-13 07:07:00,85.47,85.475,85.465,85.475,26500000.0
2009-11-13 07:08:00,85.475,85.485,85.47,85.475,66600000.0
2009-11-13 07:09:00,85.475,85.48,85.47,85.475,206400000.0
2009-11-13 07:10:00,85.475,85.475,85.47,85.47,98500000.0
2009-11-13 07:11:00,85.475,85.475,85.465,85.475,140900000.0
2009-11-13 07:12:00,85.542,85.543,85.527,85.535,105400000.0
2009-11-13 07:13:00,85.475,85.475,85.455,85.46,105400000.0
2009-11-13 07:14:00,85.465,85.465,85.45,85.455,85800000.0
2009-11-13 07:15:00,85.455,85.47,85.455,85.465,100300000.0
2009-11-13 07:16:00,85.465,85.475,85.465,85.475,114300000.0
2009-11-13 07:17:00,85.475,85.475,85.465,85.465,117300000.0
2009-11-13 07:18:00,85.465,85.49,85.465,85.49,251500000.0
2009-11-13 07:19:00,85.49,85.49,85.47,85.47,273200000.0
2009-11-13 07:20:00,85.47,85.475,85.47,85.475,46800000.0
2009-11-13 07:21:00,85.475,85.49,85.475,85.48,174500000.0
2009-11-13 07:22:00,85.48,85.495,85.48,85.485,150200000.0
2009-11-13 07:23:00,85.485,85.49,85.48,85.49,59800000.0
2009-11-13 07:24:00,85.49,85.495,85.485,85.49,143100000.0
2009-11-13 07:25:00,85.49,85.495,85.485,85.49,122600000.0
2009-11-13 07:26:00,85.49,85.49,85.49,85.49,28800000.0
2009-11-13 07:27:00,85.49,85.49,85.49,85.49,32100000.0
2009-11-13 07:28:00,85.49,85.49,85.47,85.475,89100000.0
2009-11-13 07:29:00,85.475,85.495,85.475,85.495,123900000.0
2009-11-13 07:30:00,85.495,85.495,85.475,85.475,118400000.0
2009-11-13 07:31:00,85.48,85.51,85.47,85.51,159400000.0
2009-11-13 07:32:00,85.51,85.51,85.48,85.48,46400000.0
2009-11-13 07:33:00,85.48,85.48,85.48,85.48,3200000.0
2009-11-13 07:34:00,85.475,85.485,85.475,85.485,30600000.0
2009-11-13 07:35:00,85.485,85.49,85.485,85.485,32000000.0
2009-11-13 07:36:00,85.485,85.5,85.485,85.49,79300000.0
2009-11-13 07:37:00,85.49,85.49,85.49,85.49,6400000.0
2009-11-13 07:38:00,85.49,85.495,85.48,85.495,126800000.0
2009-11-13 07:39:00,85.495,85.495,85.49,85.49,8400000.0
2009-11-13 07:40:00,85.49,85.495,85.48,85.48,133400000.0
2009-11-13 07:41:00,85.48,85.485,85.465,85.47,166700000.0
2009-11-13 07:42:00,85.47,85.475,85.47,85.47,169600000.0
2009-11-13 07:43:00,85.47,85.47,85.465,85.465,48500000.0
2009-11-13 07:44:00,85.46,85.465,85.455,85.465,65600000.0
2009-11-13 07:45:00,85.47,85.5,85.465,85.5,170700000.0
2009-11-13 07:46:00,85.5,85.5,85.485,85.49,127400000.0
2009-11-13 07:47:00,85.485,85.49,85.485,85.485,25800000.0
2009-11-13 07:48:00,85.485,85.49,85.485,85.49,29000000.0
2009-11-13 07:49:00,85.49,85.505,85.49,85.495,87500000.0
2009-11-13 07:50:00,85.495,85.505,85.485,85.5,111200000.0
2009-11-13 07:51:00,85.505,85.525,85.495,85.5,125400000.0
2009-11-13 07:52:00,85.5,85.515,85.5,85.505,98600000.0
2009-11-13 07:53:00,85.505,85.545,85.505,85.545,145200000.0
2009-11-13 07:54:00,85.545,85.545,85.535,85.545,104600000.0
2009-11-13 07:55:00,85.545,85.545,85.535,85.535,49000000.0
2009-11-13 07:56:00,85.525,85.535,85.52,85.53,245900000.0
2009-11-13 07:57:00,85.53,85.54,85.53,85.53,266900000.0
2009-11-13 07:58:00,85.53,85.54,85.53,85.535,145900000.0
2009-11-13 07:59:00,85.54,85.55,85.535,85.54,85300000.0
2009-11-13 08:00:00,85.54,85.55,85.54,85.54,53300000.0
2009-11-13 08:01:00,85.54,85.545,85.54,85.54,24100000.0
2009-11-13 08:02:00,85.54,85.555,85.54,85.55,162500000.0
2009-11-13 08:03:00,85.55,85.55,85.54,85.54,132700000.0
2009-11-13 08:04:00,85.545,85.55,85.54,85.54,98800000.0
2009-11-13 08:05:00,85.545,85.56,85.545,85.555,208300000.0
2009-11-13 08:06:00,85.555,85.555,85.54,85.545,115000000.0
2009-11-13 08:07:00,85.545,85.555,85.535,85.54,205800000.0
2009-11-13 08:08:00,85.54,85.54,85.53,85.53,76300000.0
2009-11-13 08:09:00,85.53,85.54,85.53,85.54,62100000.0
2009-11-13 08:10:00,85.54,85.55,85.54,85.55,94700000.0
2009-11-13 08:11:00,85.55,85.55,85.54,85.54,179900000.0
2009-11-13 08:12:00,85.55,85.55,85.53,85.54,190200000.0
2009-11-13 08:13:00,85.54,85.55,85.54,85.55,116000000.0
2009-11-13 08:14:00,85.55,85.55,85.55,85.55,97600000.0
2009-11-13 08:15:00,85.55,85.55,85.535,85.535,104400000.0
2009-11-13 08:16:00,85.535,85.545,85.535,85.545,83400000.0
2009-11-13 08:17:00,85.545,85.56,85.545,85.56,41000000.0
2009-11-13 08:18:00,85.56,85.56,85.555,85.555,11200000.0
2009-11-13 08:19:00,85.555,85.56,85.55,85.55,65600000.0
2009-11-13 08:20:00,85.55,85.55,85.54,85.545,89300000.0
2009-11-13 08:21:00,85.545,85.55,85.545,85.545,133900000.0
2009-11-13 08:22:00,85.545,85.55,85.545,85.55,36200000.0
2009-11-13 08:23:00,85.55,85.555,85.545,85.555,112000000.0
2009-11-13 08:24:00,85.55,85.555,85.545,85.545,77200000.0
2009-11-13 08:25:00,85.545,85.555,85.54,85.55,262100000.0
2009-11-13 08:26:00,85.55,85.55,85.54,85.545,152600000.0
2009-11-13 08:27:00,85.545,85.555,85.545,85.55,113900000.0
2009-11-13 08:28:00,85.55,85.555,85.545,85.55,190600000.0
2009-11-13 08:29:00,85.55,85.56,85.55,85.555,255600000.0
2009-11-13 08:30:00,85.56,85.565,85.555,85.565,97700000.0
2009-11-13 08:31:00,85.565,85.57,85.565,85.565,102900000.0
2009-11-13 08:32:00,85.565,85.58,85.565,85.575,321600000.0
2009-11-13 08:33:00,85.575,85.585,85.57,85.585,185100000.0
2009-11-13 08:34:00,85.585,85.585,85.58,85.58,67400000.0
2009-11-13 08:35:00,85.58,85.58,85.57,85.575,192200000.0
2009-11-13 08:36:00,85.575,85.575,85.555,85.555,178000000.0
2009-11-13 08:37:00,85.56,85.575,85.56,85.565,65600000.0
2009-11-13 08:38:00,85.565,85.575,85.565,85.57,25600000.0
2009-11-13 08:39:00,85.575,85.575,85.56,85.57,145300000.0
2009-11-13 08:40:00,85.57,85.59,85.57,85.59,150600000.0
2009-11-13 08:41:00,85.59,85.595,85.575,85.59,127500000.0
2009-11-13 08:42:00,85.585,85.63,85.585,85.63,245200000.0
2009-11-13 08:43:00,85.645,85.65,85.615,85.63,369900000.0
2009-11-13 08:44:00,85.63,85.65,85.63,85.65,158100000.0
2009-11-13 08:45:00,85.645,85.68,85.64,85.675,217400000.0
2009-11-13 08:46:00,85.675,85.725,85.67,85.71,276800000.0
2009-11-13 08:47:00,85.71,85.715,85.695,85.715,355500000.0
2009-11-13 08:48:00,85.715,85.735,85.71,85.73,259600000.0
2009-11-13 08:49:00,85.725,85.78,85.725,85.76,367000000.0
2009-11-13 08:50:00,85.76,85.76,85.745,85.755,305500000.0
2009-11-13 08:51:00,85.755,85.805,85.75,85.805,294600000.0
2009-11-13 08:52:00,85.805,85.86,85.805,85.855,345000000.0
2009-11-13 08:53:00,85.85,85.86,85.825,85.83,283500000.0
2009-11-13 08:54:00,85.83,85.855,85.82,85.83,399700000.0
2009-11-13 08:55:00,85.825,85.83,85.805,85.825,206100000.0
2009-11-13 08:56:00,85.82,85.835,85.815,85.835,78600000.0
2009-11-13 08:57:00,85.83,85.835,85.81,85.81,165100000.0
2009-11-13 08:58:00,85.81,85.83,85.81,85.83,214700000.0
2009-11-13 08:59:00,85.83,85.85,85.82,85.83,229900000.0
2009-11-13 09:00:00,85.835,85.835,85.825,85.835,250800000.0
2009-11-13 09:01:00,85.83,85.845,85.805,85.835,523800000.0
2009-11-13 09:02:00,85.835,85.865,85.835,85.84,564000000.0
2009-11-13 09:03:00,85.84,85.845,85.81,85.815,384200000.0
2009-11-13 09:04:00,85.815,85.825,85.795,85.795,422300000.0
2009-11-13 09:05:00,85.79,85.805,85.77,85.78,385000000.0
2009-11-13 09:06:00,85.78,85.79,85.765,85.775,378500000.0
2009-11-13 09:07:00,85.77,85.775,85.75,85.765,485300000.0
2009-11-13 09:08:00,85.765,85.805,85.765,85.77,293300000.0
2009-11-13 09:09:00,85.77,85.815,85.77,85.795,382200000.0
2009-11-13 09:10:00,85.8,85.8,85.775,85.795,273700000.0
2009-11-13 09:11:00,85.795,85.825,85.79,85.79,253100000.0
2009-11-13 09:12:00,85.79,85.815,85.79,85.8,311800000.0
2009-11-13 09:13:00,85.8,85.805,85.775,85.775,333300000.0
2009-11-13 09:14:00,85.775,85.81,85.775,85.79,376500000.0
2009-11-13 09:15:00,85.795,85.805,85.775,85.805,437100000.0
2009-11-13 09:16:00,85.805,85.81,85.79,85.8,353500000.0
2009-11-13 09:17:00,85.8,85.81,85.79,85.795,205200000.0
2009-11-13 09:18:00,85.795,85.795,85.775,85.785,416100000.0
2009-11-13 09:19:00,85.79,85.85,85.79,85.85,482000000.0
2009-11-13 09:20:00,85.85,85.87,85.825,85.835,563399998.0
2009-11-13 09:21:00,85.83,85.875,85.785,85.795,392500000.0
2009-11-13 09:22:00,85.795,85.805,85.795,85.8,196300000.0
2009-11-13 09:23:00,85.8,85.8,85.77,85.785,360400000.0
2009-11-13 09:24:00,85.785,85.805,85.785,85.785,393900000.0
2009-11-13 09:25:00,85.79,85.79,85.785,85.785,251300000.0
2009-11-13 09:26:00,85.785,85.795,85.765,85.765,112000000.0
2009-11-13 09:27:00,85.77,85.77,85.745,85.745,119200000.0
2009-11-13 09:28:00,85.745,85.78,85.745,85.755,132400000.0
2009-11-13 09:29:00,85.755,85.78,85.75,85.77,201100000.0
2009-11-13 09:30:00,85.77,85.78,85.765,85.78,106800000.0
2009-11-13 09:31:00,85.78,85.795,85.775,85.78,297100000.0
2009-11-13 09:32:00,85.78,85.785,85.76,85.765,146000000.0
2009-11-13 09:33:00,85.765,85.79,85.765,85.78,222400000.0
2009-11-13 09:34:00,85.78,85.78,85.765,85.765,172400000.0
2009-11-13 09:35:00,85.765,85.775,85.76,85.775,137500000.0
2009-11-13 09:36:00,85.77,85.775,85.77,85.775,166700000.0
2009-11-13 09:37:00,85.775,85.785,85.775,85.78,242800000.0
2009-11-13 09:38:00,85.78,85.78,85.765,85.77,77200000.0
2009-11-13 09:39:00,85.77,85.775,85.76,85.765,378400000.0
2009-11-13 09:40:00,85.765,85.775,85.74,85.745,302600000.0
2009-11-13 09:41:00,85.75,85.81,85.745,85.805,175500000.0
2009-11-13 09:42:00,85.805,85.81,85.79,85.805,151300000.0
2009-11-13 09:43:00,85.8,85.81,85.79,85.79,262700000.0
2009-11-13 09:44:00,85.79,85.79,85.765,85.785,168200000.0
2009-11-13 09:45:00,85.785,85.79,85.77,85.77,77900000.0
2009-11-13 09:46:00,85.775,85.785,85.765,85.775,207000000.0
2009-11-13 09:47:00,85.78,85.795,85.775,85.79,161300000.0
2009-11-13 09:48:00,85.79,85.795,85.76,85.78,210000000.0
2009-11-13 09:49:00,85.795,85.83,85.795,85.83,211300000.0
2009-11-13 09:50:00,85.83,85.845,85.795,85.845,288300000.0
2009-11-13 09:51:00,85.845,85.845,85.79,85.795,105500000.0
2009-11-13 09:52:00,85.79,85.815,85.78,85.81,305600000.0
2009-11-13 09:53:00,85.81,85.81,85.8,85.805,239200000.0
2009-11-13 09:54:00,85.805,85.82,85.805,85.81,172600000.0
2009-11-13 09:55:00,85.81,85.815,85.81,85.815,56500000.0
2009-11-13 09:56:00,85.815,85.815,85.81,85.81,51000000.0
2009-11-13 09:57:00,85.81,85.835,85.81,85.82,160900000.0
2009-11-13 09:58:00,85.82,85.82,85.82,85.82,13800000.0
2009-11-13 09:59:00,85.82,85.825,85.805,85.815,100000000.0
2009-11-13 10:00:00,85.815,85.82,85.79,85.795,123100000.0
2009-11-13 10:01:00,85.79,85.805,85.78,85.785,281000000.0
2009-11-13 10:02:00,85.785,85.805,85.77,85.78,187600000.0
2009-11-13 10:03:00,85.775,85.78,85.76,85.76,91800000.0
2009-11-13 10:04:00,85.76,85.765,85.74,85.74,208000000.0
2009-11-13 10:05:00,85.74,85.77,85.72,85.725,206800000.0
2009-11-13 10:06:00,85.725,85.735,85.705,85.725,135200000.0
2009-11-13 10:07:00,85.725,85.725,85.695,85.7,115800000.0
2009-11-13 10:08:00,85.7,85.715,85.7,85.715,61200000.0
2009-11-13 10:09:00,85.71,85.735,85.71,85.72,125600000.0
2009-11-13 10:10:00,85.715,85.725,85.705,85.715,66100000.0
2009-11-13 10:11:00,85.715,85.72,85.705,85.72,125400000.0
2009-11-13 10:12:00,85.72,85.72,85.685,85.685,78100000.0
2009-11-13 10:13:00,85.685,85.715,85.685,85.695,257900000.0
2009-11-13 10:14:00,85.695,85.695,85.645,85.645,219300000.0
2009-11-13 10:15:00,85.64,85.655,85.625,85.655,362100000.0
2009-11-13 10:16:00,85.65,85.685,85.65,85.67,354800000.0
2009-11-13 10:17:00,85.665,85.72,85.665,85.705,314500000.0
2009-11-13 10:18:00,85.7,85.71,85.675,85.68,248900000.0
2009-11-13 10:19:00,85.67,85.68,85.65,85.675,122700000.0
2009-11-13 10:20:00,85.675,85.685,85.66,85.675,280400000.0
2009-11-13 10:21:00,85.675,85.69,85.67,85.68,233700000.0
2009-11-13 10:22:00,85.68,85.705,85.67,85.7,176200000.0
2009-11-13 10:23:00,85.7,85.72,85.695,85.71,66200000.0
2009-11-13 10:24:00,85.71,85.765,85.705,85.765,102900000.0
2009-11-13 10:25:00,85.765,85.785,85.755,85.785,205300000.0
2009-11-13 10:26:00,85.79,85.83,85.775,85.81,547200000.0
2009-11-13 10:27:00,85.81,85.81,85.74,85.765,330300000.0
2009-11-13 10:28:00,85.765,85.79,85.765,85.785,200300000.0
2009-11-13 10:29:00,85.79,85.79,85.765,85.765,128500000.0
2009-11-13 10:30:00,85.765,85.83,85.765,85.83,357800000.0
2009-11-13 10:31:00,85.835,85.845,85.825,85.845,218300000.0
2009-11-13 10:32:00,85.845,85.855,85.835,85.845,367900000.0
2009-11-13 10:33:00,85.845,85.845,85.82,85.825,146400000.0
2009-11-13 10:34:00,85.825,85.825,85.785,85.795,47800000.0
2009-11-13 10:35:00,85.795,85.81,85.79,85.805,77100000.0
2009-11-13 10:36:00,85.8,85.8,85.785,85.795,46400000.0
2009-11-13 10:37:00,85.79,85.79,85.775,85.785,41300000.0
2009-11-13 10:38:00,85.785,85.8,85.785,85.785,54900000.0
2009-11-13 10:39:00,85.785,85.79,85.755,85.755,88900000.0
2009-11-13 10:40:00,85.755,85.765,85.74,85.74,55100000.0
2009-11-13 10:41:00,85.74,85.74,85.74,85.74,32400000.0
2009-11-13 10:42:00,85.74,85.745,85.735,85.735,11200000.0
2009-11-13 10:43:00,85.735,85.745,85.725,85.725,71600000.0
2009-11-13 10:44:00,85.725,85.75,85.725,85.745,150400000.0
2009-11-13 10:45:00,85.74,85.74,85.705,85.715,251800000.0
2009-11-13 10:46:00,85.72,85.745,85.72,85.745,87400000.0
2009-11-13 10:47:00,85.745,85.75,85.74,85.745,55200000.0
2009-11-13 10:48:00,85.745,85.77,85.74,85.77,117700000.0
2009-11-13 10:49:00,85.77,85.79,85.77,85.785,144200000.0
2009-11-13 10:50:00,85.785,85.815,85.785,85.81,193100000.0
2009-11-13 10:51:00,85.805,85.81,85.795,85.805,97000000.0
2009-11-13 10:52:00,85.805,85.81,85.795,85.8,22200000.0
2009-11-13 10:53:00,85.8,85.805,85.795,85.8,56900000.0
2009-11-13 10:54:00,85.8,85.815,85.79,85.79,174600000.0
2009-11-13 10:55:00,85.795,85.81,85.795,85.805,69400000.0
2009-11-13 10:56:00,85.805,85.825,85.805,85.81,133500000.0
2009-11-13 10:57:00,85.81,85.825,85.775,85.775,133700000.0
2009-11-13 10:58:00,85.775,85.815,85.765,85.81,283100000.0
2009-11-13 10:59:00,85.81,85.835,85.81,85.81,186400000.0
2009-11-13 11:00:00,85.815,85.845,85.805,85.825,298300000.0
2009-11-13 11:01:00,85.825,85.83,85.78,85.8,403100000.0
2009-11-13 11:02:00,85.8,85.8,85.78,85.78,250800000.0
2009-11-13 11:03:00,85.78,85.805,85.77,85.795,341300000.0
2009-11-13 11:04:00,85.795,85.795,85.76,85.765,339400000.0
2009-11-13 11:05:00,85.76,85.765,85.74,85.75,264800000.0
2009-11-13 11:06:00,85.745,85.765,85.725,85.725,220800000.0
2009-11-13 11:07:00,85.725,85.74,85.705,85.715,290600000.0
2009-11-13 11:08:00,85.715,85.72,85.69,85.7,79700000.0
2009-11-13 11:09:00,85.695,85.725,85.695,85.72,147800000.0
2009-11-13 11:10:00,85.715,85.72,85.68,85.68,128700000.0
2009-11-13 11:11:00,85.675,85.675,85.63,85.635,216300000.0
2009-11-13 11:12:00,85.64,85.645,85.595,85.615,175600000.0
2009-11-13 11:13:00,85.61,85.65,85.61,85.645,176200000.0
2009-11-13 11:14:00,85.645,85.67,85.61,85.615,158900000.0
2009-11-13 11:15:00,85.615,85.63,85.575,85.575,295400000.0
2009-11-13 11:16:00,85.57,85.585,85.565,85.57,168500000.0
2009-11-13 11:17:00,85.575,85.59,85.57,85.59,55000000.0
2009-11-13 11:18:00,85.59,85.6,85.58,85.59,123600000.0
2009-11-13 11:19:00,85.59,85.615,85.58,85.615,191800000.0
2009-11-13 11:20:00,85.605,85.605,85.575,85.585,209300000.0
2009-11-13 11:21:00,85.585,85.59,85.495,85.535,286600000.0
2009-11-13 11:22:00,85.53,85.56,85.525,85.56,166500000.0
2009-11-13 11:23:00,85.56,85.585,85.555,85.555,134800000.0
2009-11-13 11:24:00,85.55,85.56,85.515,85.535,293500000.0
2009-11-13 11:25:00,85.535,85.545,85.485,85.485,241300000.0
2009-11-13 11:26:00,85.485,85.485,85.41,85.42,326300000.0
2009-11-13 11:27:00,85.4,85.43,85.36,85.43,254600000.0
2009-11-13 11:28:00,85.43,85.475,85.43,85.46,152000000.0
2009-11-13 11:29:00,85.455,85.475,85.44,85.45,105800000.0
2009-11-13 11:30:00,85.45,85.46,85.415,85.415,107400000.0
2009-11-13 11:31:00,85.415,85.46,85.405,85.415,176900000.0
2009-11-13 11:32:00,85.415,85.43,85.395,85.425,212700000.0
2009-11-13 11:33:00,85.425,85.425,85.34,85.345,398000000.0
2009-11-13 11:34:00,85.35,85.375,85.35,85.365,421700000.0
2009-11-13 11:35:00,85.365,85.395,85.365,85.395,209800000.0
2009-11-13 11:36:00,85.395,85.405,85.38,85.385,331400000.0
2009-11-13 11:37:00,85.385,85.39,85.375,85.39,230100000.0
2009-11-13 11:38:00,85.385,85.395,85.38,85.39,153200000.0
2009-11-13 11:39:00,85.39,85.39,85.34,85.355,334900000.0
2009-11-13 11:40:00,85.355,85.355,85.315,85.315,168500000.0
2009-11-13 11:41:00,85.31,85.315,85.28,85.28,184000000.0
2009-11-13 11:42:00,85.28,85.305,85.27,85.305,213400000.0
2009-11-13 11:43:00,85.305,85.325,85.28,85.29,248500000.0
2009-11-13 11:44:00,85.29,85.33,85.26,85.32,264200000.0
2009-11-13 11:45:00,85.32,85.345,85.315,85.345,242100000.0
2009-11-13 11:46:00,85.35,85.35,85.32,85.32,126600000.0
2009-11-13 11:47:00,85.32,85.32,85.295,85.315,145800000.0
2009-11-13 11:48:00,85.315,85.33,85.31,85.33,119100000.0
2009-11-13 11:49:00,85.325,85.345,85.325,85.34,173100000.0
2009-11-13 11:50:00,85.34,85.37,85.335,85.365,267300000.0
2009-11-13 11:51:00,85.365,85.37,85.335,85.345,103900000.0
2009-11-13 11:52:00,85.345,85.35,85.325,85.34,160500000.0
2009-11-13 11:53:00,85.335,85.34,85.32,85.325,230000000.0
2009-11-13 11:54:00,85.325,85.345,85.315,85.325,154100000.0
2009-11-13 11:55:00,85.325,85.325,85.245,85.255,303700000.0
2009-11-13 11:56:00,85.255,85.28,85.24,85.25,213200000.0
2009-11-13 11:57:00,85.25,85.275,85.18,85.185,346100000.0
2009-11-13 11:58:00,85.195,85.195,85.155,85.175,175800000.0
2009-11-13 11:59:00,85.175,85.225,85.175,85.2,350800000.0
2009-11-13 12:00:00,85.2,85.215,85.175,85.19,325500000.0
2009-11-13 12:01:00,85.19,85.205,85.185,85.19,221000000.0
2009-11-13 12:02:00,85.195,85.225,85.19,85.205,278500000.0
2009-11-13 12:03:00,85.205,85.205,85.155,85.185,306200000.0
2009-11-13 12:04:00,85.18,85.19,85.17,85.185,293200000.0
2009-11-13 12:05:00,85.185,85.195,85.165,85.195,137400000.0
2009-11-13 12:06:00,85.195,85.2,85.17,85.175,117100000.0
2009-11-13 12:07:00,85.175,85.18,85.16,85.165,264200000.0
2009-11-13 12:08:00,85.165,85.19,85.165,85.175,145600000.0
2009-11-13 12:09:00,85.175,85.19,85.165,85.17,484800000.0
2009-11-13 12:10:00,85.17,85.175,85.115,85.13,254600000.0
2009-11-13 12:11:00,85.13,85.145,85.12,85.135,190000000.0
2009-11-13 12:12:00,85.14,85.155,85.14,85.145,139400000.0
2009-11-13 12:13:00,85.145,85.155,85.145,85.15,139600000.0
2009-11-13 12:14:00,85.15,85.15,85.13,85.14,120200000.0
2009-11-13 12:15:00,85.145,85.165,85.14,85.14,98700000.0
2009-11-13 12:16:00,85.14,85.15,85.11,85.115,262900000.0
2009-11-13 12:17:00,85.11,85.135,85.11,85.135,165100000.0
2009-11-13 12:18:00,85.14,85.155,85.14,85.155,44600000.0
2009-11-13 12:19:00,85.15,85.175,85.145,85.17,145300000.0
2009-11-13 12:20:00,85.17,85.215,85.17,85.205,355300000.0
2009-11-13 12:21:00,85.205,85.235,85.19,85.235,126500000.0
2009-11-13 12:22:00,85.23,85.28,85.22,85.24,252200000.0
2009-11-13 12:23:00,85.24,85.255,85.22,85.235,151900000.0
2009-11-13 12:24:00,85.235,85.245,85.225,85.235,151400000.0
2009-11-13 12:25:00,85.24,85.265,85.235,85.26,200300000.0
2009-11-13 12:26:00,85.26,85.265,85.24,85.24,76400000.0
2009-11-13 12:27:00,85.24,85.25,85.24,85.24,76700000.0
2009-11-13 12:28:00,85.24,85.25,85.23,85.235,167200000.0
2009-11-13 12:29:00,85.235,85.24,85.14,85.155,307700003.0
2009-11-13 12:30:00,85.145,85.18,85.145,85.16,156300000.0
2009-11-13 12:31:00,85.16,85.16,85.15,85.15,76500000.0
2009-11-13 12:32:00,85.145,85.145,85.13,85.135,52600000.0
2009-11-13 12:33:00,85.145,85.145,85.115,85.12,147300000.0
2009-11-13 12:34:00,85.125,85.15,85.125,85.145,172800000.0
2009-11-13 12:35:00,85.145,85.165,85.12,85.13,223200000.0
2009-11-13 12:36:00,85.13,85.13,85.12,85.125,54000000.0
2009-11-13 12:37:00,85.125,85.135,85.11,85.13,106900000.0
2009-11-13 12:38:00,85.13,85.13,85.115,85.115,81000000.0
2009-11-13 12:39:00,85.115,85.145,85.115,85.14,73500000.0
2009-11-13 12:40:00,85.135,85.185,85.13,85.135,122700000.0
2009-11-13 12:41:00,85.14,85.14,85.125,85.135,60100000.0
2009-11-13 12:42:00,85.135,85.14,85.135,85.14,63500000.0
2009-11-13 12:43:00,85.14,85.15,85.12,85.13,63900000.0
2009-11-13 12:44:00,85.13,85.13,85.105,85.105,64500000.0
2009-11-13 12:45:00,85.105,85.12,85.095,85.12,103400000.0
2009-11-13 12:46:00,85.125,85.125,85.115,85.12,44900000.0
2009-11-13 12:47:00,85.12,85.13,85.115,85.13,91800000.0
2009-11-13 12:48:00,85.13,85.15,85.125,85.145,75400000.0
2009-11-13 12:49:00,85.14,85.165,85.14,85.155,74900000.0
2009-11-13 12:50:00,85.165,85.17,85.16,85.16,75400000.0
2009-11-13 12:51:00,85.155,85.18,85.155,85.18,43000000.0
2009-11-13 12:52:00,85.165,85.18,85.155,85.165,31500000.0
2009-11-13 12:53:00,85.155,85.155,85.145,85.145,13600000.0
2009-11-13 12:54:00,85.145,85.145,85.115,85.115,119300000.0
2009-11-13 12:55:00,85.115,85.13,85.095,85.125,139100000.0
2009-11-13 12:56:00,85.125,85.13,85.11,85.11,97900000.0
2009-11-13 12:57:00,85.11,85.12,85.11,85.12,92300000.0
2009-11-13 12:58:00,85.12,85.13,85.12,85.125,91300000.0
2009-11-13 12:59:00,85.125,85.16,85.125,85.14,62400000.0
2009-11-13 13:00:00,85.14,85.165,85.14,85.145,49000000.0
2009-11-13 13:01:00,85.165,85.165,85.15,85.155,68700000.0
2009-11-13 13:02:00,85.155,85.185,85.155,85.175,50900000.0
2009-11-13 13:03:00,85.17,85.225,85.17,85.21,242600000.0
2009-11-13 13:04:00,85.21,85.22,85.185,85.185,156800000.0
2009-11-13 13:05:00,85.185,85.2,85.18,85.18,201800000.0
2009-11-13 13:06:00,85.18,85.195,85.175,85.185,165600000.0
2009-11-13 13:07:00,85.185,85.19,85.185,85.185,76000000.0
2009-11-13 13:08:00,85.205,85.22,85.185,85.22,79300000.0
2009-11-13 13:09:00,85.225,85.255,85.225,85.245,140800000.0
2009-11-13 13:10:00,85.245,85.265,85.24,85.24,103500000.0
2009-11-13 13:11:00,85.24,85.265,85.225,85.265,134400000.0
2009-11-13 13:12:00,85.265,85.265,85.245,85.255,100200000.0
2009-11-13 13:13:00,85.255,85.255,85.235,85.235,75000000.0
2009-11-13 13:14:00,85.235,85.31,85.235,85.305,164400000.0
2009-11-13 13:15:00,85.305,85.33,85.305,85.32,108900000.0
2009-11-13 13:16:00,85.32,85.325,85.285,85.29,175700000.0
2009-11-13 13:17:00,85.29,85.3,85.28,85.29,90800000.0
2009-11-13 13:18:00,85.29,85.295,85.29,85.295,33800000.0
2009-11-13 13:19:00,85.295,85.295,85.28,85.28,131200000.0
2009-11-13 13:20:00,85.285,85.3,85.28,85.28,116900000.0
2009-11-13 13:21:00,85.28,85.29,85.28,85.28,86200000.0
2009-11-13 13:22:00,85.275,85.295,85.27,85.27,197600000.0
2009-11-13 13:23:00,85.27,85.27,85.27,85.27,32200000.0
2009-11-13 13:24:00,85.265,85.265,85.245,85.245,99100000.0
2009-11-13 13:25:00,85.25,85.275,85.245,85.265,240300000.0
2009-11-13 13:26:00,85.265,85.265,85.26,85.26,63500000.0
2009-11-13 13:27:00,85.26,85.275,85.25,85.255,207100000.0
2009-11-13 13:28:00,85.255,85.265,85.255,85.265,85400000.0
2009-11-13 13:29:00,85.265,85.275,85.265,85.275,104100000.0
2009-11-13 13:30:00,85.275,85.295,85.27,85.28,276400000.0
2009-11-13 13:31:00,85.275,85.28,85.25,85.255,145600000.0
2009-11-13 13:32:00,85.255,85.265,85.23,85.24,251200000.0
2009-11-13 13:33:00,85.235,85.24,85.225,85.23,125800000.0
2009-11-13 13:34:00,85.23,85.23,85.215,85.225,149800000.0
2009-11-13 13:35:00,85.225,85.255,85.225,85.255,190200000.0
2009-11-13 13:36:00,85.255,85.26,85.235,85.235,153100000.0
2009-11-13 13:37:00,85.235,85.245,85.235,85.235,98000000.0
2009-11-13 13:38:00,85.235,85.235,85.225,85.225,145900000.0
2009-11-13 13:39:00,85.225,85.225,85.21,85.21,225800000.0
2009-11-13 13:40:00,85.21,85.23,85.21,85.23,102800000.0
2009-11-13 13:41:00,85.23,85.235,85.23,85.23,22400000.0
2009-11-13 13:42:00,85.23,85.23,85.225,85.225,52900000.0
2009-11-13 13:43:00,85.225,85.235,85.225,85.23,57600000.0
2009-11-13 13:44:00,85.225,85.235,85.225,85.235,38500000.0
2009-11-13 13:45:00,85.235,85.235,85.23,85.235,47800000.0
2009-11-13 13:46:00,85.235,85.235,85.235,85.235,13400000.0
2009-11-13 13:47:00,85.235,85.235,85.235,85.235,16100000.0
2009-11-13 13:48:00,85.235,85.235,85.225,85.235,75600000.0
2009-11-13 13:49:00,85.235,85.235,85.215,85.215,73100000.0
2009-11-13 13:50:00,85.22,85.23,85.21,85.215,96400000.0
2009-11-13 13:51:00,85.215,85.235,85.21,85.235,114300000.0
2009-11-13 13:52:00,85.235,85.255,85.235,85.255,229200000.0
2009-11-13 13:53:00,85.255,85.295,85.255,85.29,81000000.0
2009-11-13 13:54:00,85.29,85.305,85.285,85.29,68700000.0
2009-11-13 13:55:00,85.295,85.295,85.245,85.26,85200000.0
2009-11-13 13:56:00,85.25,85.275,85.25,85.27,119600000.0
2009-11-13 13:57:00,85.275,85.295,85.27,85.295,249000000.0
2009-11-13 13:58:00,85.29,85.295,85.28,85.285,170300000.0
2009-11-13 13:59:00,85.28,85.29,85.275,85.285,125000000.0
2009-11-13 14:00:00,85.28,85.31,85.28,85.3,243000000.0
2009-11-13 14:01:00,85.3,85.325,85.3,85.315,173300000.0
2009-11-13 14:02:00,85.315,85.33,85.305,85.315,260300000.0
2009-11-13 14:03:00,85.315,85.315,85.3,85.3,73800000.0
2009-11-13 14:04:00,85.3,85.305,85.295,85.3,144400000.0
2009-11-13 14:05:00,85.3,85.3,85.28,85.3,139200000.0
2009-11-13 14:06:00,85.3,85.3,85.29,85.29,119600000.0
2009-11-13 14:07:00,85.29,85.3,85.285,85.29,133600000.0
2009-11-13 14:08:00,85.285,85.29,85.275,85.285,93300000.0
2009-11-13 14:09:00,85.285,85.315,85.285,85.305,146500000.0
2009-11-13 14:10:00,85.305,85.305,85.3,85.305,49900000.0
2009-11-13 14:11:00,85.305,85.31,85.26,85.26,214799998.0
2009-11-13 14:12:00,85.26,85.27,85.245,85.265,147900000.0
2009-11-13 14:13:00,85.26,85.26,85.245,85.25,119500000.0
2009-11-13 14:14:00,85.245,85.25,85.245,85.245,89400000.0
2009-11-13 14:15:00,85.245,85.255,85.24,85.245,121500000.0
2009-11-13 14:16:00,85.255,85.255,85.24,85.245,61200000.0
2009-11-13 14:17:00,85.235,85.245,85.23,85.24,51400000.0
2009-11-13 14:18:00,85.235,85.24,85.215,85.225,90000000.0
2009-11-13 14:19:00,85.225,85.225,85.215,85.225,75400000.0
2009-11-13 14:20:00,85.225,85.23,85.22,85.225,80100000.0
2009-11-13 14:21:00,85.225,85.235,85.22,85.235,64500000.0
2009-11-13 14:22:00,85.235,85.24,85.23,85.235,77000000.0
2009-11-13 14:23:00,85.235,85.235,85.225,85.225,23800000.0
2009-11-13 14:24:00,85.225,85.23,85.205,85.21,69900000.0
2009-11-13 14:25:00,85.21,85.215,85.2,85.215,182100000.0
2009-11-13 14:26:00,85.215,85.22,85.185,85.185,101200000.0
2009-11-13 14:27:00,85.185,85.195,85.18,85.18,25400000.0
2009-11-13 14:28:00,85.185,85.195,85.145,85.16,204700000.0
2009-11-13 14:29:00,85.16,85.17,85.16,85.165,175500000.0
2009-11-13 14:30:00,85.165,85.195,85.165,85.19,134200000.0
2009-11-13 14:31:00,85.19,85.195,85.17,85.175,70000000.0
2009-11-13 14:32:00,85.175,85.18,85.17,85.18,36600000.0
2009-11-13 14:33:00,85.18,85.18,85.175,85.18,24300000.0
2009-11-13 14:34:00,85.18,85.19,85.175,85.18,198500000.0
2009-11-13 14:35:00,85.18,85.2,85.18,85.19,88200000.0
2009-11-13 14:36:00,85.19,85.195,85.185,85.185,67800000.0
2009-11-13 14:37:00,85.18,85.2,85.18,85.2,97200000.0
2009-11-13 14:38:00,85.2,85.205,85.18,85.18,199700000.0
2009-11-13 14:39:00,85.18,85.2,85.18,85.195,91200000.0
2009-11-13 14:40:00,85.195,85.225,85.195,85.2,69600000.0
2009-11-13 14:41:00,85.205,85.215,85.2,85.2,152800000.0
2009-11-13 14:42:00,85.2,85.22,85.2,85.21,77400000.0
2009-11-13 14:43:00,85.215,85.225,85.2,85.215,39600000.0
2009-11-13 14:44:00,85.21,85.22,85.21,85.22,17300000.0
2009-11-13 14:45:00,85.215,85.225,85.19,85.195,54400000.0
2009-11-13 14:46:00,85.205,85.215,85.2,85.215,35200000.0
2009-11-13 14:47:00,85.215,85.215,85.2,85.215,96900000.0
2009-11-13 14:48:00,85.215,85.225,85.185,85.21,100100000.0
2009-11-13 14:49:00,85.21,85.21,85.18,85.195,117000000.0
2009-11-13 14:50:00,85.195,85.25,85.195,85.25,191100000.0
2009-11-13 14:51:00,85.25,85.275,85.245,85.26,237700000.0
2009-11-13 14:52:00,85.255,85.255,85.225,85.235,185500000.0
2009-11-13 14:53:00,85.23,85.235,85.22,85.225,175800000.0
2009-11-13 14:54:00,85.225,85.24,85.21,85.235,353500000.0
2009-11-13 14:55:00,85.24,85.265,85.235,85.255,275900000.0
2009-11-13 14:56:00,85.255,85.265,85.24,85.255,505900000.0
2009-11-13 14:57:00,85.255,85.285,85.25,85.285,136700000.0
2009-11-13 14:58:00,85.285,85.285,85.24,85.255,256600000.0
2009-11-13 14:59:00,85.26,85.27,85.245,85.25,211600000.0
2009-11-13 15:00:00,85.25,85.25,85.205,85.215,287500000.0
2009-11-13 15:01:00,85.22,85.235,85.205,85.23,200000000.0
2009-11-13 15:02:00,85.23,85.25,85.23,85.24,119100000.0
2009-11-13 15:03:00,85.235,85.235,85.215,85.215,216400000.0
2009-11-13 15:04:00,85.21,85.225,85.2,85.225,292100000.0
2009-11-13 15:05:00,85.22,85.235,85.21,85.215,319300000.0
2009-11-13 15:06:00,85.215,85.215,85.205,85.215,169500000.0
2009-11-13 15:07:00,85.225,85.235,85.205,85.205,283200000.0
2009-11-13 15:08:00,85.21,85.255,85.21,85.255,252900000.0
2009-11-13 15:09:00,85.255,85.265,85.25,85.26,146600000.0
2009-11-13 15:10:00,85.26,85.3,85.26,85.3,268700000.0
2009-11-13 15:11:00,85.295,85.315,85.28,85.3,220400000.0
2009-11-13 15:12:00,85.3,85.315,85.295,85.3,100000000.0
2009-11-13 15:13:00,85.305,85.305,85.27,85.28,188600000.0
2009-11-13 15:14:00,85.28,85.285,85.25,85.265,102700000.0
2009-11-13 15:15:00,85.26,85.285,85.245,85.285,257400000.0
2009-11-13 15:16:00,85.285,85.335,85.285,85.31,285600001.0
2009-11-13 15:17:00,85.31,85.315,85.28,85.31,341200000.0
2009-11-13 15:18:00,85.31,85.355,85.31,85.355,270700000.0
2009-11-13 15:19:00,85.355,85.37,85.355,85.37,337400000.0
2009-11-13 15:20:00,85.37,85.395,85.365,85.38,257100001.0
2009-11-13 15:21:00,85.375,85.395,85.345,85.375,570100000.0
2009-11-13 15:22:00,85.375,85.38,85.365,85.365,369000000.0
2009-11-13 15:23:00,85.365,85.375,85.35,85.35,248600000.0
2009-11-13 15:24:00,85.345,85.35,85.325,85.34,152200000.0
2009-11-13 15:25:00,85.35,85.395,85.35,85.38,267300000.0
2009-11-13 15:26:00,85.39,85.39,85.355,85.355,155300000.0
2009-11-13 15:27:00,85.365,85.365,85.345,85.35,49000000.0
2009-11-13 15:28:00,85.35,85.38,85.335,85.345,344800000.0
2009-11-13 15:29:00,85.345,85.345,85.27,85.29,308300000.0
2009-11-13 15:30:00,85.285,85.285,85.175,85.285,394800000.0
2009-11-13 15:31:00,85.285,85.295,85.12,85.175,495000000.0
2009-11-13 15:32:00,85.17,85.235,85.17,85.22,550900000.0
2009-11-13 15:33:00,85.22,85.325,85.22,85.31,566800000.0
2009-11-13 15:34:00,85.315,85.405,85.295,85.385,399199999.0
2009-11-13 15:35:00,85.38,85.395,85.275,85.285,459100000.0
2009-11-13 15:36:00,85.285,85.31,85.25,85.295,696300000.0
2009-11-13 15:37:00,85.285,85.325,85.275,85.305,514600000.0
2009-11-13 15:38:00,85.305,85.31,85.24,85.265,560400000.0
2009-11-13 15:39:00,85.265,85.295,85.255,85.29,517100000.0
2009-11-13 15:40:00,85.29,85.345,85.285,85.325,591500000.0
2009-11-13 15:41:00,85.325,85.36,85.315,85.36,387100000.0
2009-11-13 15:42:00,85.36,85.37,85.335,85.37,391200000.0
2009-11-13 15:43:00,85.365,85.38,85.295,85.3,334200000.0
2009-11-13 15:44:00,85.3,85.37,85.3,85.37,498500000.0
2009-11-13 15:45:00,85.365,85.38,85.35,85.375,171300000.0
2009-11-13 15:46:00,85.375,85.41,85.365,85.41,416800001.0
2009-11-13 15:47:00,85.405,85.425,85.395,85.41,451500000.0
2009-11-13 15:48:00,85.41,85.45,85.375,85.375,364800000.0
2009-11-13 15:49:00,85.385,85.42,85.38,85.39,373600000.0
2009-11-13 15:50:00,85.39,85.4,85.36,85.365,568900000.0
2009-11-13 15:51:00,85.365,85.375,85.35,85.35,268100000.0
2009-11-13 15:52:00,85.355,85.375,85.355,85.37,341700000.0
2009-11-13 15:53:00,85.365,85.37,85.355,85.37,302500000.0
2009-11-13 15:54:00,85.37,85.395,85.345,85.345,629200000.0
2009-11-13 15:55:00,85.345,85.35,85.27,85.315,438000000.0
2009-11-13 15:56:00,85.315,85.34,85.305,85.305,349000000.0
2009-11-13 15:57:00,85.305,85.32,85.295,85.3,515400000.0
2009-11-13 15:58:00,85.3,85.3,85.25,85.27,344800000.0
2009-11-13 15:59:00,85.27,85.375,85.265,85.365,449900000.0
2009-11-13 16:00:00,85.37,85.39,85.35,85.37,222600000.0
2009-11-13 16:01:00,85.375,85.375,85.295,85.295,418400000.0
2009-11-13 16:02:00,85.29,85.29,85.23,85.23,364200000.0
2009-11-13 16:03:00,85.23,85.26,85.21,85.26,326400000.0
2009-11-13 16:04:00,85.26,85.335,85.26,85.3,440400000.0
2009-11-13 16:05:00,85.295,85.295,85.265,85.27,482300000.0
2009-11-13 16:06:00,85.26,85.265,85.195,85.2,387600000.0
2009-11-13 16:07:00,85.2,85.275,85.2,85.27,427000000.0
2009-11-13 16:08:00,85.27,85.275,85.24,85.26,406100001.0
2009-11-13 16:09:00,85.26,85.28,85.235,85.27,415600001.0
2009-11-13 16:10:00,85.265,85.27,85.23,85.255,309800000.0
2009-11-13 16:11:00,85.255,85.28,85.215,85.25,418500000.0
2009-11-13 16:12:00,85.25,85.26,85.24,85.255,392000000.0
2009-11-13 16:13:00,85.255,85.275,85.225,85.235,354800000.0
2009-11-13 16:14:00,85.235,85.26,85.225,85.245,550000000.0
2009-11-13 16:15:00,85.24,85.275,85.215,85.26,394400002.0
2009-11-13 16:16:00,85.265,85.28,85.25,85.255,314600000.0
2009-11-13 16:17:00,85.25,85.25,85.22,85.225,499900000.0
2009-11-13 16:18:00,85.23,85.24,85.22,85.225,324800000.0
2009-11-13 16:19:00,85.225,85.245,85.225,85.23,413500000.0
2009-11-13 16:20:00,85.23,85.24,85.2,85.235,300700000.0
2009-11-13 16:21:00,85.235,85.235,85.21,85.22,357300000.0
2009-11-13 16:22:00,85.22,85.235,85.17,85.19,519600000.0
2009-11-13 16:23:00,85.195,85.23,85.17,85.215,632900000.0
2009-11-13 16:24:00,85.22,85.26,85.215,85.235,632600000.0
2009-11-13 16:25:00,85.235,85.31,85.235,85.305,376000000.0
2009-11-13 16:26:00,85.31,85.345,85.28,85.28,554900000.0
2009-11-13 16:27:00,85.28,85.29,85.25,85.255,558300000.0
2009-11-13 16:28:00,85.255,85.275,85.245,85.265,558900000.0
2009-11-13 16:29:00,85.265,85.31,85.265,85.31,564800000.0
2009-11-13 16:30:00,85.31,85.34,85.295,85.3,573700000.0
2009-11-13 16:31:00,85.3,85.325,85.29,85.295,507600000.0
2009-11-13 16:32:00,85.285,85.295,85.245,85.245,290400000.0
2009-11-13 16:33:00,85.245,85.245,85.185,85.19,425700000.0
2009-11-13 16:34:00,85.19,85.195,85.155,85.17,480600001.0
2009-11-13 16:35:00,85.17,85.18,85.115,85.135,567200000.0
2009-11-13 16:36:00,85.14,85.155,85.135,85.15,668000000.0
2009-11-13 16:37:00,85.15,85.25,85.14,85.235,564800000.0
2009-11-13 16:38:00,85.235,85.27,85.17,85.205,549300000.0
2009-11-13 16:39:00,85.215,85.285,85.215,85.285,668600000.0
2009-11-13 16:40:00,85.285,85.285,85.205,85.255,653400000.0
2009-11-13 16:41:00,85.25,85.305,85.245,85.255,586800000.0
2009-11-13 16:42:00,85.255,85.255,85.195,85.205,487900000.0
2009-11-13 16:43:00,85.205,85.22,85.18,85.185,540400000.0
2009-11-13 16:44:00,85.185,85.27,85.175,85.23,548200000.0
2009-11-13 16:45:00,85.23,85.275,85.21,85.215,477500001.0
2009-11-13 16:46:00,85.22,85.28,85.215,85.255,484500000.0
2009-11-13 16:47:00,85.245,85.27,85.23,85.25,499800000.0
2009-11-13 16:48:00,85.25,85.265,85.195,85.23,438500000.0
2009-11-13 16:49:00,85.235,85.27,85.235,85.255,336300000.0
2009-11-13 16:50:00,85.26,85.27,85.24,85.255,424000000.0
2009-11-13 16:51:00,85.255,85.305,85.25,85.29,486700000.0
2009-11-13 16:52:00,85.29,85.32,85.27,85.295,595800000.0
2009-11-13 16:53:00,85.295,85.31,85.26,85.305,306500000.0
2009-11-13 16:54:00,85.3,85.31,85.215,85.275,486200000.0
2009-11-13 16:55:00,85.2,85.2,85.01,85.02,540900000.0
2009-11-13 16:56:00,85.02,85.09,84.975,85.065,565200000.0
2009-11-13 16:57:00,85.07,85.08,85.03,85.075,675399999.0
2009-11-13 16:58:00,85.065,85.135,85.04,85.055,755599999.0
2009-11-13 16:59:00,85.055,85.12,85.015,85.015,456299999.0
2009-11-13 17:00:00,85.015,85.04,84.955,85.025,510200000.0
2009-11-13 17:01:00,85.02,85.035,85.015,85.025,606900000.0
2009-11-13 17:02:00,85.025,85.065,85.025,85.06,628000000.0
2009-11-13 17:03:00,85.06,85.12,85.03,85.075,376900000.0
2009-11-13 17:04:00,85.075,85.13,85.075,85.12,489400000.0
2009-11-13 17:05:00,85.12,85.12,85.05,85.085,475500000.0
2009-11-13 17:06:00,85.09,85.125,85.07,85.125,317800000.0
2009-11-13 17:07:00,85.13,85.18,85.08,85.145,677200000.0
2009-11-13 17:08:00,85.15,85.15,85.105,85.105,528300000.0
2009-11-13 17:09:00,85.105,85.135,85.095,85.125,624300000.0
2009-11-13 17:10:00,85.125,85.205,85.1,85.17,591600000.0
2009-11-13 17:11:00,85.17,85.17,85.085,85.115,549599999.0
2009-11-13 17:12:00,85.12,85.13,85.065,85.075,529700000.0
2009-11-13 17:13:00,85.075,85.075,85.04,85.07,330600000.0
2009-11-13 17:14:00,85.07,85.12,85.07,85.07,321500000.0
2009-11-13 17:15:00,85.085,85.095,85.075,85.075,234900000.0
2009-11-13 17:16:00,85.08,85.17,85.08,85.165,475900000.0
2009-11-13 17:17:00,85.165,85.175,85.105,85.175,502900000.0
2009-11-13 17:18:00,85.17,85.195,85.155,85.16,539700000.0
2009-11-13 17:19:00,85.16,85.19,85.155,85.155,330600000.0
2009-11-13 17:20:00,85.16,85.24,85.155,85.24,503599999.0
2009-11-13 17:21:00,85.235,85.26,85.2,85.23,611400000.0
2009-11-13 17:22:00,85.23,85.24,85.185,85.2,562900000.0
2009-11-13 17:23:00,85.2,85.21,85.15,85.19,448400000.0
2009-11-13 17:24:00,85.195,85.23,85.19,85.23,299700001.0
2009-11-13 17:25:00,85.23,85.23,85.185,85.19,309500000.0
2009-11-13 17:26:00,85.19,85.22,85.185,85.19,472200000.0
2009-11-13 17:27:00,85.19,85.23,85.185,85.23,328300000.0
2009-11-13 17:28:00,85.23,85.23,85.205,85.205,303300000.0
2009-11-13 17:29:00,85.2,85.2,85.145,85.155,551800001.0
2009-11-13 17:30:00,85.155,85.155,85.105,85.125,507099999.0
2009-11-13 17:31:00,85.13,85.135,85.05,85.05,265500000.0
2009-11-13 17:32:00,85.045,85.07,85.04,85.045,359500000.0
2009-11-13 17:33:00,85.05,85.095,85.045,85.08,489400000.0
2009-11-13 17:34:00,85.08,85.105,85.065,85.105,344900000.0
2009-11-13 17:35:00,85.1,85.13,85.08,85.13,347100000.0
2009-11-13 17:36:00,85.125,85.21,85.12,85.185,540900000.0
2009-11-13 17:37:00,85.185,85.2,85.17,85.185,376100000.0
2009-11-13 17:38:00,85.19,85.23,85.17,85.17,401600000.0
2009-11-13 17:39:00,85.17,85.195,85.165,85.18,524500000.0
2009-11-13 17:40:00,85.18,85.19,85.135,85.165,556599999.0
2009-11-13 17:41:00,85.165,85.165,85.15,85.16,356900000.0
2009-11-13 17:42:00,85.165,85.225,85.145,85.21,360200000.0
2009-11-13 17:43:00,85.21,85.255,85.175,85.255,419800000.0
2009-11-13 17:44:00,85.255,85.265,85.205,85.255,453900000.0
2009-11-13 17:45:00,85.245,85.345,85.24,85.305,642100000.0
2009-11-13 17:46:00,85.305,85.325,85.265,85.265,242800000.0
2009-11-13 17:47:00,85.26,85.28,85.235,85.275,539900000.0
2009-11-13 17:48:00,85.28,85.28,85.225,85.265,400800000.0
2009-11-13 17:49:00,85.265,85.265,85.25,85.255,301700000.0
2009-11-13 17:50:00,85.26,85.3,85.26,85.275,502100000.0
2009-11-13 17:51:00,85.275,85.35,85.275,85.305,412500000.0
2009-11-13 17:52:00,85.305,85.34,85.29,85.29,409700000.0
2009-11-13 17:53:00,85.285,85.31,85.28,85.31,555200000.0
2009-11-13 17:54:00,85.31,85.365,85.31,85.355,520000000.0
2009-11-13 17:55:00,85.355,85.37,85.32,85.33,641600000.0
2009-11-13 17:56:00,85.33,85.385,85.305,85.385,722400000.0
2009-11-13 17:57:00,85.38,85.38,85.34,85.345,484300000.0
2009-11-13 17:58:00,85.345,85.39,85.345,85.39,468200000.0
2009-11-13 17:59:00,85.39,85.46,85.375,85.445,457400000.0
2009-11-13 18:00:00,85.45,85.45,85.405,85.425,546800000.0
2009-11-13 18:01:00,85.42,85.465,85.405,85.465,585000000.0
2009-11-13 18:02:00,85.46,85.51,85.45,85.475,349500000.0
2009-11-13 18:03:00,85.47,85.475,85.46,85.47,187800000.0
2009-11-13 18:04:00,85.465,85.485,85.445,85.45,370300000.0
2009-11-13 18:05:00,85.45,85.46,85.43,85.455,390100000.0
2009-11-13 18:06:00,85.455,85.455,85.405,85.425,534500000.0
2009-11-13 18:07:00,85.425,85.445,85.415,85.43,495100000.0
2009-11-13 18:08:00,85.43,85.435,85.42,85.42,379000000.0
2009-11-13 18:09:00,85.425,85.425,85.405,85.42,442300000.0
2009-11-13 18:10:00,85.42,85.42,85.38,85.385,372599999.0
2009-11-13 18:11:00,85.385,85.4,85.35,85.4,337200000.0
2009-11-13 18:12:00,85.4,85.405,85.36,85.365,535700000.0
2009-11-13 18:13:00,85.365,85.38,85.34,85.365,446300000.0
2009-11-13 18:14:00,85.365,85.385,85.31,85.35,488300000.0
2009-11-13 18:15:00,85.35,85.365,85.295,85.315,372000000.0
2009-11-13 18:16:00,85.315,85.375,85.315,85.355,477600000.0
2009-11-13 18:17:00,85.355,85.36,85.325,85.335,591700000.0
2009-11-13 18:18:00,85.335,85.36,85.325,85.345,268600001.0
2009-11-13 18:19:00,85.345,85.36,85.335,85.335,483800000.0
2009-11-13 18:20:00,85.335,85.34,85.32,85.335,554100000.0
2009-11-13 18:21:00,85.335,85.385,85.335,85.365,566800000.0
2009-11-13 18:22:00,85.365,85.365,85.31,85.325,646600000.0
2009-11-13 18:23:00,85.325,85.325,85.29,85.29,479800000.0
2009-11-13 18:24:00,85.285,85.31,85.275,85.3,432700000.0
2009-11-13 18:25:00,85.3,85.33,85.295,85.32,475500000.0
2009-11-13 18:26:00,85.32,85.33,85.3,85.3,316900000.0
2009-11-13 18:27:00,85.3,85.38,85.3,85.355,218900000.0
2009-11-13 18:28:00,85.355,85.36,85.305,85.32,470200000.0
2009-11-13 18:29:00,85.32,85.32,85.29,85.31,413600000.0
2009-11-13 18:30:00,85.31,85.335,85.31,85.32,423900000.0
2009-11-13 18:31:00,85.32,85.32,85.305,85.31,329500000.0
2009-11-13 18:32:00,85.31,85.31,85.3,85.305,278500000.0
2009-11-13 18:33:00,85.3,85.305,85.255,85.255,445500000.0
2009-11-13 18:34:00,85.25,85.265,85.235,85.245,410200000.0
2009-11-13 18:35:00,85.245,85.28,85.235,85.275,374000000.0
2009-11-13 18:36:00,85.28,85.3,85.255,85.29,449000000.0
2009-11-13 18:37:00,85.29,85.29,85.235,85.26,455800000.0
2009-11-13 18:38:00,85.26,85.26,85.245,85.255,257500000.0
2009-11-13 18:39:00,85.255,85.29,85.245,85.245,512900000.0
2009-11-13 18:40:00,85.245,85.255,85.225,85.245,523900000.0
2009-11-13 18:41:00,85.25,85.28,85.25,85.28,380800000.0
2009-11-13 18:42:00,85.28,85.285,85.24,85.24,360100000.0
2009-11-13 18:43:00,85.24,85.275,85.18,85.275,399700000.0
2009-11-13 18:44:00,85.26,85.26,85.2,85.235,282700000.0
2009-11-13 18:45:00,85.23,85.26,85.225,85.245,413700000.0
2009-11-13 18:46:00,85.245,85.26,85.23,85.235,316400000.0
2009-11-13 18:47:00,85.235,85.25,85.21,85.22,175600000.0
2009-11-13 18:48:00,85.225,85.23,85.18,85.205,317300000.0
2009-11-13 18:49:00,85.205,85.245,85.2,85.245,372100000.0
2009-11-13 18:50:00,85.24,85.255,85.22,85.24,505700000.0
2009-11-13 18:51:00,85.24,85.245,85.195,85.195,265500000.0
2009-11-13 18:52:00,85.195,85.22,85.195,85.215,283400000.0
2009-11-13 18:53:00,85.215,85.22,85.2,85.215,156600000.0
2009-11-13 18:54:00,85.21,85.22,85.195,85.205,336700000.0
2009-11-13 18:55:00,85.205,85.215,85.185,85.205,504699999.0
2009-11-13 18:56:00,85.21,85.225,85.205,85.21,417500000.0
2009-11-13 18:57:00,85.215,85.22,85.195,85.215,287100000.0
2009-11-13 18:58:00,85.215,85.22,85.19,85.205,386399998.0
2009-11-13 18:59:00,85.21,85.255,85.16,85.255,537000000.0
2009-11-13 19:00:00,85.26,85.335,85.24,85.305,323600000.0
2009-11-13 19:01:00,85.3,85.32,85.285,85.315,143700000.0
2009-11-13 19:02:00,85.31,85.345,85.305,85.345,93700000.0
2009-11-13 19:03:00,85.345,85.345,85.315,85.325,168200000.0
2009-11-13 19:04:00,85.325,85.38,85.315,85.335,270300000.0
2009-11-13 19:05:00,85.335,85.345,85.28,85.285,299100000.0
2009-11-13 19:06:00,85.285,85.345,85.265,85.335,353700000.0
2009-11-13 19:07:00,85.33,85.36,85.33,85.35,107700000.0
2009-11-13 19:08:00,85.35,85.435,85.345,85.425,386300000.0
2009-11-13 19:09:00,85.425,85.435,85.36,85.36,434100000.0
2009-11-13 19:10:00,85.36,85.365,85.335,85.345,390400000.0
2009-11-13 19:11:00,85.345,85.345,85.275,85.29,519700000.0
2009-11-13 19:12:00,85.29,85.32,85.265,85.31,385800000.0
2009-11-13 19:13:00,85.32,85.32,85.28,85.295,290400000.0
2009-11-13 19:14:00,85.295,85.335,85.295,85.295,341800000.0
2009-11-13 19:15:00,85.3,85.335,85.295,85.295,396800000.0
2009-11-13 19:16:00,85.3,85.36,85.295,85.34,459300000.0
2009-11-13 19:17:00,85.34,85.365,85.325,85.34,343700000.0
2009-11-13 19:18:00,85.345,85.345,85.325,85.325,136200000.0
2009-11-13 19:19:00,85.33,85.385,85.33,85.385,325100000.0
2009-11-13 19:20:00,85.39,85.44,85.39,85.43,488500000.0
2009-11-13 19:21:00,85.43,85.44,85.41,85.415,371200000.0
2009-11-13 19:22:00,85.405,85.43,85.395,85.43,287800000.0
2009-11-13 19:23:00,85.435,85.45,85.415,85.45,299700000.0
2009-11-13 19:24:00,85.445,85.445,85.41,85.41,419000000.0
2009-11-13 19:25:00,85.41,85.42,85.4,85.41,273100001.0
2009-11-13 19:26:00,85.415,85.415,85.38,85.39,294800000.0
2009-11-13 19:27:00,85.38,85.405,85.365,85.395,534000000.0
2009-11-13 19:28:00,85.395,85.395,85.36,85.36,485200000.0
2009-11-13 19:29:00,85.36,85.385,85.355,85.38,252700000.0
2009-11-13 19:30:00,85.38,85.405,85.38,85.4,438300000.0
2009-11-13 19:31:00,85.4,85.415,85.365,85.38,369700000.0
2009-11-13 19:32:00,85.38,85.41,85.38,85.4,343000000.0
2009-11-13 19:33:00,85.4,85.43,85.385,85.425,288199999.0
2009-11-13 19:34:00,85.42,85.435,85.4,85.41,234300000.0
2009-11-13 19:35:00,85.41,85.46,85.4,85.46,417300000.0
2009-11-13 19:36:00,85.46,85.53,85.44,85.44,308500000.0
2009-11-13 19:37:00,85.45,85.45,85.4,85.425,217700000.0
2009-11-13 19:38:00,85.42,85.46,85.41,85.455,370500000.0
2009-11-13 19:39:00,85.46,85.46,85.42,85.42,96000000.0
2009-11-13 19:40:00,85.42,85.44,85.415,85.44,149600000.0
2009-11-13 19:41:00,85.445,85.445,85.43,85.435,249600000.0
2009-11-13 19:42:00,85.435,85.455,85.425,85.45,117300000.0
2009-11-13 19:43:00,85.45,85.475,85.445,85.465,127900000.0
2009-11-13 19:44:00,85.465,85.48,85.46,85.48,124200000.0
2009-11-13 19:45:00,85.475,85.49,85.465,85.47,329700000.0
2009-11-13 19:46:00,85.47,85.47,85.405,85.405,344000000.0
2009-11-13 19:47:00,85.405,85.43,85.405,85.405,220200000.0
2009-11-13 19:48:00,85.4,85.425,85.4,85.41,303600000.0
2009-11-13 19:49:00,85.41,85.43,85.405,85.405,310200000.0
2009-11-13 19:50:00,85.405,85.435,85.385,85.42,352700000.0
2009-11-13 19:51:00,85.42,85.43,85.41,85.41,106000000.0
2009-11-13 19:52:00,85.405,85.405,85.38,85.38,157400000.0
2009-11-13 19:53:00,85.38,85.385,85.365,85.365,128100000.0
2009-11-13 19:54:00,85.365,85.395,85.365,85.395,203600000.0
2009-11-13 19:55:00,85.395,85.395,85.39,85.395,49300000.0
2009-11-13 19:56:00,85.395,85.41,85.395,85.395,206300000.0
2009-11-13 19:57:00,85.395,85.405,85.395,85.4,125600000.0
2009-11-13 19:58:00,85.4,85.41,85.4,85.41,153100000.0
2009-11-13 19:59:00,85.41,85.44,85.41,85.425,382800000.0
2009-11-13 20:00:00,85.43,85.43,85.41,85.41,176500000.0
2009-11-13 20:01:00,85.41,85.43,85.405,85.405,277000000.0
2009-11-13 20:02:00,85.405,85.405,85.395,85.395,116200000.0
2009-11-13 20:03:00,85.395,85.41,85.385,85.395,212400000.0
2009-11-13 20:04:00,85.395,85.395,85.375,85.385,194500000.0
2009-11-13 20:05:00,85.39,85.39,85.375,85.38,164300000.0
2009-11-13 20:06:00,85.38,85.38,85.36,85.36,244000000.0
2009-11-13 20:07:00,85.36,85.365,85.36,85.36,56100000.0
2009-11-13 20:08:00,85.37,85.405,85.37,85.4,409100000.0
2009-11-13 20:09:00,85.4,85.4,85.375,85.38,294300000.0
2009-11-13 20:10:00,85.385,85.395,85.36,85.36,156900000.0
2009-11-13 20:11:00,85.36,85.37,85.355,85.36,177800000.0
2009-11-13 20:12:00,85.36,85.36,85.355,85.355,52000000.0
2009-11-13 20:13:00,85.36,85.37,85.355,85.37,141400000.0
2009-11-13 20:14:00,85.37,85.37,85.355,85.37,203500000.0
2009-11-13 20:15:00,85.37,85.37,85.355,85.37,95200000.0
2009-11-13 20:16:00,85.37,85.38,85.37,85.38,92500000.0
2009-11-13 20:17:00,85.39,85.4,85.385,85.4,88200000.0
2009-11-13 20:18:00,85.4,85.415,85.38,85.385,387400000.0
2009-11-13 20:19:00,85.38,85.4,85.355,85.4,359100001.0
2009-11-13 20:20:00,85.4,85.44,85.4,85.415,251900000.0
2009-11-13 20:21:00,85.415,85.425,85.38,85.4,196600000.0
2009-11-13 20:22:00,85.405,85.405,85.37,85.38,164300000.0
2009-11-13 20:23:00,85.375,85.385,85.345,85.355,316400000.0
2009-11-13 20:24:00,85.355,85.38,85.35,85.375,151300000.0
2009-11-13 20:25:00,85.38,85.4,85.375,85.4,192500000.0
2009-11-13 20:26:00,85.4,85.4,85.39,85.395,96800000.0
2009-11-13 20:27:00,85.395,85.415,85.395,85.415,51500000.0
2009-11-13 20:28:00,85.415,85.415,85.39,85.415,245600000.0
2009-11-13 20:29:00,85.42,85.44,85.42,85.425,250700000.0
2009-11-13 20:30:00,85.425,85.435,85.395,85.405,262700000.0
2009-11-13 20:31:00,85.41,85.42,85.395,85.395,136900000.0
2009-11-13 20:32:00,85.395,85.415,85.395,85.405,171200000.0
2009-11-13 20:33:00,85.41,85.455,85.41,85.45,194900000.0
2009-11-13 20:34:00,85.445,85.455,85.44,85.445,307900000.0
2009-11-13 20:35:00,85.445,85.46,85.445,85.445,178800000.0
2009-11-13 20:36:00,85.46,85.47,85.455,85.465,133700000.0
2009-11-13 20:37:00,85.46,85.465,85.45,85.455,146100000.0
2009-11-13 20:38:00,85.455,85.48,85.435,85.47,279900000.0
2009-11-13 20:39:00,85.48,85.49,85.475,85.49,97000000.0
2009-11-13 20:40:00,85.49,85.49,85.47,85.475,62400000.0
2009-11-13 20:41:00,85.485,85.485,85.47,85.47,249100000.0
2009-11-13 20:42:00,85.47,85.47,85.445,85.45,103700000.0
2009-11-13 20:43:00,85.45,85.45,85.425,85.44,78900000.0
2009-11-13 20:44:00,85.445,85.45,85.43,85.43,93700000.0
2009-11-13 20:45:00,85.43,85.43,85.43,85.43,70200000.0
2009-11-13 20:46:00,85.43,85.445,85.43,85.445,15000000.0
2009-11-13 20:47:00,85.445,85.445,85.42,85.42,175400000.0
2009-11-13 20:48:00,85.42,85.44,85.41,85.415,145400000.0
2009-11-13 20:49:00,85.42,85.42,85.365,85.365,152100000.0
2009-11-13 20:50:00,85.365,85.385,85.355,85.385,241800000.0
2009-11-13 20:51:00,85.385,85.395,85.38,85.385,131600000.0
2009-11-13 20:52:00,85.385,85.39,85.37,85.39,190000000.0
2009-11-13 20:53:00,85.39,85.42,85.385,85.415,316100000.0
2009-11-13 20:54:00,85.415,85.42,85.4,85.415,138800000.0
2009-11-13 20:55:00,85.415,85.42,85.415,85.42,48400000.0
2009-11-13 20:56:00,85.42,85.42,85.395,85.405,300600000.0
2009-11-13 20:57:00,85.405,85.42,85.375,85.405,198900000.0
2009-11-13 20:58:00,85.41,85.41,85.365,85.365,235300000.0
2009-11-13 20:59:00,85.375,85.42,85.375,85.41,379500000.0
2009-11-13 21:00:00,85.41,85.415,85.395,85.395,173000000.0
2009-11-13 21:01:00,85.4,85.405,85.39,85.4,239900000.0
2009-11-13 21:02:00,85.4,85.4,85.395,85.395,260900000.0
2009-11-13 21:03:00,85.4,85.41,85.395,85.405,161100000.0
2009-11-13 21:04:00,85.405,85.435,85.405,85.43,84400000.0
2009-11-13 21:05:00,85.43,85.45,85.42,85.45,377699999.0
2009-11-13 21:06:00,85.45,85.46,85.43,85.445,248600000.0
2009-11-13 21:07:00,85.445,85.48,85.43,85.48,441000001.0
2009-11-13 21:08:00,85.48,85.48,85.46,85.47,338600000.0
2009-11-13 21:09:00,85.47,85.475,85.45,85.455,257800000.0
2009-11-13 21:10:00,85.455,85.46,85.455,85.46,122700000.0
2009-11-13 21:11:00,85.46,85.47,85.455,85.47,121300000.0
2009-11-13 21:12:00,85.465,85.47,85.445,85.46,272100000.0
2009-11-13 21:13:00,85.46,85.475,85.455,85.46,174800000.0
2009-11-13 21:14:00,85.46,85.465,85.455,85.465,239500000.0
2009-11-13 21:15:00,85.465,85.465,85.435,85.445,197600000.0
2009-11-13 21:16:00,85.445,85.445,85.42,85.42,237400000.0
2009-11-13 21:17:00,85.42,85.43,85.42,85.425,213200000.0
2009-11-13 21:18:00,85.425,85.43,85.425,85.43,55700000.0
2009-11-13 21:19:00,85.435,85.445,85.4,85.4,338500000.0
2009-11-13 21:20:00,85.4,85.4,85.365,85.39,473799999.0
2009-11-13 21:21:00,85.39,85.4,85.39,85.395,144200000.0
2009-11-13 21:22:00,85.395,85.4,85.385,85.395,267200000.0
2009-11-13 21:23:00,85.395,85.43,85.395,85.43,186100000.0
2009-11-13 21:24:00,85.43,85.43,85.41,85.42,142100000.0
2009-11-13 21:25:00,85.42,85.43,85.42,85.42,73400000.0
2009-11-13 21:26:00,85.425,85.44,85.425,85.435,51400000.0
2009-11-13 21:27:00,85.44,85.44,85.405,85.405,142200000.0
2009-11-13 21:28:00,85.41,85.44,85.405,85.425,209300000.0
2009-11-13 21:29:00,85.425,85.435,85.42,85.43,123800000.0
2009-11-13 21:30:00,85.425,85.425,85.425,85.425,45600000.0
2009-11-13 21:31:00,85.42,85.42,85.365,85.37,255800000.0
2009-11-13 21:32:00,85.365,85.37,85.34,85.345,224500000.0
2009-11-13 21:33:00,85.35,85.355,85.32,85.32,360300000.0
2009-11-13 21:34:00,85.32,85.32,85.27,85.275,361800000.0
2009-11-13 21:35:00,85.275,85.29,85.255,85.29,261700000.0
2009-11-13 21:36:00,85.29,85.3,85.275,85.295,176400000.0
2009-11-13 21:37:00,85.295,85.31,85.295,85.31,41200000.0
2009-11-13 21:38:00,85.31,85.32,85.31,85.32,83900000.0
2009-11-13 21:39:00,85.32,85.32,85.3,85.3,184000000.0
2009-11-13 21:40:00,85.3,85.31,85.3,85.305,193100000.0
2009-11-13 21:41:00,85.3,85.3,85.275,85.295,219700000.0
2009-11-13 21:42:00,85.29,85.335,85.29,85.33,379100000.0
2009-11-13 21:43:00,85.33,85.34,85.325,85.34,106900000.0
2009-11-13 21:44:00,85.34,85.355,85.295,85.295,73700000.0
2009-11-13 21:45:00,85.3,85.315,85.3,85.31,162500000.0
2009-11-13 21:46:00,85.31,85.37,85.305,85.365,229500000.0
2009-11-13 21:47:00,85.365,85.365,85.34,85.34,35000000.0
2009-11-13 21:48:00,85.335,85.35,85.335,85.35,138500000.0
2009-11-13 21:49:00,85.34,85.35,85.325,85.34,164200000.0
2009-11-13 21:50:00,85.34,85.365,85.34,85.345,214500000.0
2009-11-13 21:51:00,85.345,85.345,85.315,85.315,384800000.0
2009-11-13 21:52:00,85.315,85.335,85.315,85.32,256900000.0
2009-11-13 21:53:00,85.32,85.325,85.3,85.32,148000000.0
2009-11-13 21:54:00,85.325,85.33,85.3,85.32,115700000.0
2009-11-13 21:55:00,85.32,85.325,85.305,85.32,173400000.0
2009-11-13 21:56:00,85.32,85.34,85.32,85.34,113600000.0
2009-11-13 21:57:00,85.34,85.34,85.305,85.335,309800000.0
2009-11-13 21:58:00,85.33,85.33,85.275,85.29,378300000.0
2009-11-13 21:59:00,85.29,85.29,85.235,85.235,425100000.0
2009-11-13 22:00:00,85.23,85.23,85.215,85.22,320300000.0
2009-11-13 22:01:00,85.23,85.255,85.23,85.255,187800000.0
2009-11-13 22:02:00,85.255,85.275,85.255,85.27,86700000.0
2009-11-13 22:03:00,85.27,85.29,85.265,85.27,226800000.0
2009-11-13 22:04:00,85.27,85.315,85.27,85.31,174600000.0
2009-11-13 22:05:00,85.305,85.325,85.3,85.32,44700000.0
2009-11-13 22:06:00,85.32,85.34,85.31,85.34,73600000.0
2009-11-13 22:07:00,85.34,85.345,85.34,85.345,43800000.0
2009-11-13 22:08:00,85.345,85.36,85.335,85.345,65500000.0
2009-11-13 22:09:00,85.35,85.355,85.345,85.355,51400000.0
2009-11-13 22:10:00,85.36,85.385,85.35,85.365,143200000.0
2009-11-13 22:11:00,85.365,85.37,85.335,85.345,86100000.0
2009-11-13 22:12:00,85.34,85.35,85.325,85.325,54600000.0
2009-11-13 22:13:00,85.32,85.325,85.3,85.325,61300000.0
2009-11-13 22:14:00,85.32,85.33,85.29,85.32,112400000.0
2009-11-13 22:15:00,85.315,85.315,85.275,85.305,92300000.0
2009-11-13 22:16:00,85.305,85.315,85.3,85.3,41800000.0
2009-11-13 22:17:00,85.3,85.305,85.275,85.28,131300000.0
2009-11-13 22:18:00,85.29,85.3,85.29,85.295,61400000.0
2009-11-13 22:19:00,85.295,85.3,85.285,85.285,65700000.0
2009-11-13 22:20:00,85.285,85.32,85.285,85.315,105200000.0
2009-11-13 22:21:00,85.305,85.305,85.295,85.3,29100000.0
2009-11-13 22:22:00,85.3,85.32,85.3,85.315,115200000.0
2009-11-13 22:23:00,85.315,85.325,85.305,85.325,74000000.0
2009-11-13 22:24:00,85.325,85.33,85.32,85.32,34700000.0
2009-11-13 22:25:00,85.32,85.325,85.32,85.32,15800000.0
2009-11-13 22:26:00,85.32,85.32,85.315,85.32,18300000.0
2009-11-13 22:27:00,85.32,85.325,85.28,85.305,150300000.0
2009-11-13 22:28:00,85.305,85.305,85.29,85.295,41100000.0
2009-11-13 22:29:00,85.295,85.315,85.275,85.285,114400000.0
2009-11-13 22:30:00,85.285,85.3,85.28,85.3,81700000.0
2009-11-13 22:31:00,85.3,85.325,85.29,85.31,41400000.0
2009-11-13 22:32:00,85.31,85.33,85.3,85.31,143300000.0
2009-11-13 22:33:00,85.31,85.33,85.31,85.33,58300000.0
2009-11-13 22:34:00,85.33,85.34,85.33,85.335,56800000.0
2009-11-13 22:35:00,85.335,85.335,85.325,85.33,35600000.0
2009-11-13 22:36:00,85.33,85.34,85.315,85.32,57600000.0
2009-11-13 22:37:00,85.32,85.33,85.315,85.325,36400000.0
2009-11-13 22:38:00,85.335,85.345,85.325,85.33,26300000.0
2009-11-13 22:39:00,85.33,85.335,85.3,85.315,80700000.0
2009-11-13 22:40:00,85.315,85.315,85.305,85.305,61400000.0
2009-11-13 22:41:00,85.305,85.32,85.305,85.32,61700000.0
2009-11-13 22:42:00,85.315,85.35,85.315,85.325,101300000.0
2009-11-13 22:43:00,85.325,85.335,85.32,85.32,49000000.0
2009-11-13 22:44:00,85.325,85.36,85.325,85.35,79400000.0
2009-11-13 22:45:00,85.35,85.36,85.3,85.325,124000000.0
2009-11-13 22:46:00,85.33,85.34,85.32,85.325,67100000.0
2009-11-13 22:47:00,85.315,85.32,85.305,85.315,104300000.0
2009-11-13 22:48:00,85.305,85.305,85.28,85.3,62700000.0
2009-11-13 22:49:00,85.305,85.335,85.305,85.33,57000000.0
2009-11-13 22:50:00,85.335,85.345,85.325,85.335,90300000.0
2009-11-13 22:51:00,85.335,85.35,85.33,85.35,111900000.0
2009-11-13 22:52:00,85.35,85.37,85.35,85.355,65500000.0
2009-11-13 22:53:00,85.355,85.37,85.345,85.36,125500000.0
2009-11-13 22:54:00,85.36,85.375,85.36,85.375,76300000.0
2009-11-13 22:55:00,85.375,85.385,85.37,85.375,33500000.0
2009-11-13 22:56:00,85.375,85.385,85.37,85.375,57200000.0
2009-11-13 22:57:00,85.37,85.4,85.37,85.395,129400000.0
2009-11-13 22:58:00,85.395,85.4,85.345,85.345,81700000.0
2009-11-13 22:59:00,85.345,85.345,85.32,85.335,170200000.0
2009-11-16 00:00:00,84.96,84.965,84.915,84.935,27000000.0
2009-11-16 00:01:00,84.94,84.945,84.91,84.92,15000000.0
2009-11-16 00:02:00,84.91,84.945,84.91,84.935,19700000.0
2009-11-16 00:03:00,84.915,84.94,84.915,84.935,8700000.0
2009-11-16 00:04:00,84.94,84.945,84.91,84.94,22000000.0
2009-11-16 00:05:00,84.945,84.96,84.935,84.96,26300000.0
2009-11-16 00:06:00,84.97,84.975,84.97,84.97,13900000.0
2009-11-16 00:07:00,84.965,84.985,84.965,84.985,15500000.0
2009-11-16 00:08:00,84.985,84.985,84.98,84.98,21900000.0
2009-11-16 00:09:00,84.985,84.985,84.985,84.985,1000000.0
2009-11-16 00:10:00,84.98,84.98,84.975,84.98,21600000.0
2009-11-16 00:11:00,84.985,84.985,84.98,84.985,11900000.0
2009-11-16 00:12:00,84.985,84.985,84.985,84.985,4300000.0
2009-11-16 00:13:00,84.98,84.98,84.97,84.97,5700000.0
2009-11-16 00:14:00,84.975,84.975,84.97,84.975,23500000.0
2009-11-16 00:15:00,84.98,84.98,84.965,84.965,9700000.0
2009-11-16 00:16:00,84.98,84.98,84.92,84.945,19400000.0
2009-11-16 00:17:00,84.94,84.94,84.925,84.935,12100000.0
2009-11-16 00:18:00,84.945,84.945,84.945,84.945,4800000.0
2009-11-16 00:19:00,84.945,84.95,84.945,84.95,5200000.0
2009-11-16 00:20:00,84.95,84.95,84.935,84.935,18000000.0
2009-11-16 00:21:00,84.935,84.94,84.905,84.915,84300000.0
2009-11-16 00:22:00,84.92,84.93,84.92,84.92,6000000.0
2009-11-16 00:23:00,84.93,84.93,84.905,84.925,37200000.0
2009-11-16 00:24:00,84.905,84.93,84.905,84.93,13500000.0
2009-11-16 00:25:00,84.925,84.94,84.925,84.94,8600000.0
2009-11-16 00:26:00,84.94,84.94,84.935,84.935,5100000.0
2009-11-16 00:27:00,84.95,84.955,84.93,84.955,11300000.0
2009-11-16 00:28:00,84.95,84.95,84.95,84.95,2200000.0
2009-11-16 00:29:00,84.965,84.975,84.955,84.955,56700000.0
2009-11-16 00:30:00,84.97,84.97,84.97,84.97,3000000.0
2009-11-16 00:31:00,84.965,84.97,84.965,84.97,14400000.0
2009-11-16 00:32:00,84.97,84.995,84.97,84.99,28100000.0
2009-11-16 00:33:00,84.99,84.99,84.98,84.985,29200000.0
2009-11-16 00:34:00,84.98,84.98,84.935,84.935,9900000.0
2009-11-16 00:35:00,84.96,84.97,84.96,84.97,8700000.0
2009-11-16 00:36:00,84.97,84.975,84.97,84.97,5200000.0
2009-11-16 00:37:00,84.97,84.97,84.94,84.94,25000000.0
2009-11-16 00:38:00,84.96,85.015,84.96,85.015,36300000.0
2009-11-16 00:39:00,85.015,85.025,84.975,84.995,23200000.0
2009-11-16 00:40:00,85.0,85.01,84.97,84.98,22600000.0
2009-11-16 00:41:00,84.98,84.98,84.98,84.98,19600000.0
2009-11-16 00:42:00,84.975,84.975,84.965,84.97,13800000.0
2009-11-16 00:43:00,84.965,84.985,84.945,84.985,20800000.0
2009-11-16 00:44:00,84.99,84.995,84.99,84.995,5000000.0
2009-11-16 00:45:00,84.98,84.995,84.935,84.96,35900000.0
2009-11-16 00:46:00,84.97,84.985,84.95,84.96,16700000.0
2009-11-16 00:47:00,84.955,84.97,84.955,84.97,23900000.0
2009-11-16 00:48:00,84.96,84.97,84.94,84.94,47300000.0
2009-11-16 00:49:00,84.94,84.95,84.94,84.945,23400000.0
2009-11-16 00:50:00,84.94,84.96,84.94,84.96,10000000.0
2009-11-16 00:51:00,84.955,84.955,84.955,84.955,4000000.0
2009-11-16 00:52:00,84.95,84.955,84.95,84.955,6300000.0
2009-11-16 00:53:00,84.95,84.955,84.935,84.935,20100000.0
2009-11-16 00:54:00,84.935,84.95,84.935,84.94,27600000.0
2009-11-16 00:55:00,84.94,84.94,84.935,84.935,17000000.0
2009-11-16 00:56:00,84.935,84.97,84.925,84.96,43000000.0
2009-11-16 00:57:00,84.96,84.96,84.945,84.945,10600000.0
2009-11-16 00:58:00,84.945,85.01,84.93,85.005,57400000.0
2009-11-16 00:59:00,84.965,85.01,84.94,84.965,37600000.0
2009-11-16 01:00:00,84.965,85.025,84.965,85.02,33900000.0
2009-11-16 01:01:00,85.01,85.015,84.995,85.0,56400000.0
2009-11-16 01:02:00,85.0,85.02,84.995,85.02,45000000.0
2009-11-16 01:03:00,85.02,85.025,85.0,85.005,13800000.0
2009-11-16 01:04:00,85.015,85.02,85.015,85.015,30800000.0
2009-11-16 01:05:00,85.02,85.045,85.02,85.03,55200000.0
2009-11-16 01:06:00,85.03,85.06,85.03,85.05,40200000.0
2009-11-16 01:07:00,85.05,85.095,85.025,85.045,92900000.0
2009-11-16 01:08:00,85.065,85.07,85.03,85.05,83200000.0
2009-11-16 01:09:00,85.05,85.075,85.05,85.075,20600000.0
2009-11-16 01:10:00,85.075,85.115,85.075,85.11,51600000.0
2009-11-16 01:11:00,85.11,85.15,85.11,85.135,38400000.0
2009-11-16 01:12:00,85.135,85.135,85.115,85.125,39400000.0
2009-11-16 01:13:00,85.125,85.15,85.12,85.15,35200000.0
2009-11-16 01:14:00,85.155,85.165,85.145,85.15,97500000.0
2009-11-16 01:15:00,85.155,85.16,85.155,85.16,14000000.0
2009-11-16 01:16:00,85.16,85.185,85.155,85.185,77400000.0
2009-11-16 01:17:00,85.2,85.22,85.2,85.215,17000000.0
2009-11-16 01:18:00,85.22,85.26,85.22,85.225,165900000.0
2009-11-16 01:19:00,85.225,85.225,85.22,85.22,13200000.0
2009-11-16 01:20:00,85.225,85.235,85.225,85.23,20800000.0
2009-11-16 01:21:00,85.245,85.245,85.24,85.24,8200000.0
2009-11-16 01:22:00,85.235,85.25,85.215,85.225,88200000.0
2009-11-16 01:23:00,85.225,85.235,85.22,85.23,90000000.0
2009-11-16 01:24:00,85.24,85.26,85.225,85.255,192600000.0
2009-11-16 01:25:00,85.26,85.285,85.25,85.285,142300000.0
2009-11-16 01:26:00,85.285,85.315,85.285,85.31,86100000.0
2009-11-16 01:27:00,85.31,85.31,85.305,85.31,30000000.0
2009-11-16 01:28:00,85.31,85.31,85.285,85.285,40000000.0
2009-11-16 01:29:00,85.285,85.3,85.285,85.3,82800000.0
2009-11-16 01:30:00,85.305,85.31,85.295,85.3,67200000.0
2009-11-16 01:31:00,85.3,85.3,85.3,85.3,3200000.0
2009-11-16 01:32:00,85.3,85.34,85.3,85.325,224600000.0
2009-11-16 01:33:00,85.325,85.345,85.32,85.34,80000000.0
2009-11-16 01:34:00,85.34,85.345,85.33,85.335,56000000.0
2009-11-16 01:35:00,85.335,85.355,85.335,85.34,83200000.0
2009-11-16 01:36:00,85.34,85.34,85.32,85.32,89600000.0
2009-11-16 01:37:00,85.32,85.325,85.32,85.325,35200000.0
2009-11-16 01:38:00,85.325,85.33,85.31,85.32,96900000.0
2009-11-16 01:39:00,85.32,85.32,85.305,85.305,36800000.0
2009-11-16 01:40:00,85.305,85.305,85.295,85.295,46400000.0
2009-11-16 01:41:00,85.295,85.3,85.295,85.3,32000000.0
2009-11-16 01:42:00,85.3,85.3,85.295,85.295,6400000.0
2009-11-16 01:43:00,85.29,85.295,85.29,85.295,27200000.0
2009-11-16 01:44:00,85.13,85.135,85.127,85.128,32000000.0
2009-11-16 01:45:00,85.3,85.31,85.295,85.295,32000000.0
2009-11-16 01:46:00,85.29,85.295,85.29,85.295,25600000.0
2009-11-16 01:47:00,85.295,85.305,85.295,85.305,38400000.0
2009-11-16 01:48:00,85.305,85.305,85.295,85.3,38400000.0
2009-11-16 01:49:00,85.3,85.3,85.28,85.28,123800000.0
2009-11-16 01:50:00,85.285,85.325,85.27,85.27,431100000.0
2009-11-16 01:51:00,85.27,85.325,85.26,85.315,107200000.0
2009-11-16 01:52:00,85.32,85.335,85.29,85.305,217200000.0
2009-11-16 01:53:00,85.3,85.35,85.3,85.34,100800000.0
2009-11-16 01:54:00,85.34,85.35,85.315,85.325,60800000.0
2009-11-16 01:55:00,85.325,85.4,85.325,85.39,168000000.0
2009-11-16 01:56:00,85.385,85.455,85.385,85.445,251200000.0
2009-11-16 01:57:00,85.445,85.45,85.4,85.42,177600000.0
2009-11-16 01:58:00,85.425,85.435,85.415,85.42,123200000.0
2009-11-16 01:59:00,85.415,85.435,85.385,85.42,171200000.0
2009-11-16 02:00:00,85.42,85.45,85.195,85.41,327200000.0
2009-11-16 02:01:00,85.415,85.415,85.375,85.4,240300000.0
2009-11-16 02:02:00,85.4,85.4,85.335,85.365,248700000.0
2009-11-16 02:03:00,85.365,85.38,85.335,85.335,242300000.0
2009-11-16 02:04:00,85.335,85.335,85.295,85.33,284100000.0
2009-11-16 02:05:00,85.335,85.36,85.33,85.335,132300000.0
2009-11-16 02:06:00,85.335,85.335,85.285,85.285,324900000.0
2009-11-16 02:07:00,85.275,85.275,85.23,85.235,427100000.0
2009-11-16 02:08:00,85.235,85.26,85.23,85.26,146300000.0
2009-11-16 02:09:00,85.255,85.265,85.21,85.21,147700000.0
2009-11-16 02:10:00,85.205,85.225,85.195,85.215,362500000.0
2009-11-16 02:11:00,85.215,85.225,85.215,85.225,82300000.0
2009-11-16 02:12:00,85.225,85.24,85.225,85.24,181700000.0
2009-11-16 02:13:00,85.24,85.24,85.21,85.21,57600000.0
2009-11-16 02:14:00,85.215,85.215,85.2,85.2,38600000.0
2009-11-16 02:15:00,85.205,85.245,85.2,85.245,96300000.0
2009-11-16 02:16:00,85.245,85.25,85.235,85.25,99200000.0
2009-11-16 02:17:00,85.265,85.28,85.265,85.275,103300000.0
2009-11-16 02:18:00,85.27,85.275,85.265,85.275,58900000.0
2009-11-16 02:19:00,85.28,85.29,85.255,85.265,88500000.0
2009-11-16 02:20:00,85.265,85.29,85.26,85.26,70400000.0
2009-11-16 02:21:00,85.26,85.275,85.26,85.275,22400000.0
2009-11-16 02:22:00,85.275,85.275,85.265,85.265,22400000.0
2009-11-16 02:23:00,85.27,85.27,85.265,85.265,41600000.0
2009-11-16 02:24:00,85.27,85.275,85.27,85.275,22400000.0
2009-11-16 02:25:00,85.275,85.295,85.27,85.295,73600000.0
2009-11-16 02:26:00,85.29,85.295,85.26,85.26,89600000.0
2009-11-16 02:27:00,85.26,85.26,85.22,85.225,86400000.0
2009-11-16 02:28:00,85.225,85.23,85.22,85.23,68700000.0
2009-11-16 02:29:00,85.23,85.265,85.23,85.24,249600000.0
2009-11-16 02:30:00,85.24,85.26,85.24,85.25,91300000.0
2009-11-16 02:31:00,85.245,85.25,85.185,85.185,270800000.0
2009-11-16 02:32:00,85.19,85.21,85.185,85.2,206400000.0
2009-11-16 02:33:00,85.195,85.195,85.16,85.165,129500000.0
2009-11-16 02:34:00,85.165,85.165,85.09,85.1,230300000.0
2009-11-16 02:35:00,85.1,85.11,85.09,85.11,139300000.0
2009-11-16 02:36:00,85.115,85.115,85.105,85.105,91900000.0
2009-11-16 02:37:00,85.11,85.12,85.085,85.085,239700000.0
2009-11-16 02:38:00,85.085,85.1,85.085,85.095,42300000.0
2009-11-16 02:39:00,85.095,85.14,85.095,85.14,227500000.0
2009-11-16 02:40:00,85.14,85.15,85.13,85.13,195000000.0
2009-11-16 02:41:00,85.13,85.14,85.105,85.135,151600000.0
2009-11-16 02:42:00,85.13,85.15,85.13,85.145,144500000.0
2009-11-16 02:43:00,85.145,85.17,85.135,85.155,196200000.0
2009-11-16 02:44:00,85.16,85.165,85.155,85.16,72500000.0
2009-11-16 02:45:00,85.16,85.18,85.16,85.165,136700000.0
2009-11-16 02:46:00,85.16,85.16,85.125,85.135,127200000.0
2009-11-16 02:47:00,85.14,85.14,85.085,85.095,249400000.0
2009-11-16 02:48:00,85.095,85.125,85.09,85.12,152200000.0
2009-11-16 02:49:00,85.12,85.12,85.11,85.12,84100000.0
2009-11-16 02:50:00,85.115,85.12,85.11,85.11,176200000.0
2009-11-16 02:51:00,85.11,85.115,85.03,85.03,157700000.0
2009-11-16 02:52:00,85.03,85.07,85.01,85.025,440900000.0
2009-11-16 02:53:00,85.025,85.045,85.025,85.025,285300000.0
2009-11-16 02:54:00,85.03,85.035,84.95,84.995,211000000.0
2009-11-16 02:55:00,84.99,85.035,84.95,85.035,257200000.0
2009-11-16 02:56:00,85.04,85.05,85.025,85.035,191200000.0
2009-11-16 02:57:00,85.035,85.045,85.03,85.045,160800000.0
2009-11-16 02:58:00,85.045,85.045,85.03,85.045,143700000.0
2009-11-16 02:59:00,85.045,85.125,85.035,85.115,431100000.0
2009-11-16 03:00:00,85.12,85.125,85.09,85.12,439700000.0
2009-11-16 03:01:00,85.12,85.14,85.095,85.11,347000000.0
2009-11-16 03:02:00,85.11,85.13,85.095,85.1,171400000.0
2009-11-16 03:03:00,85.105,85.125,85.105,85.115,87600000.0
2009-11-16 03:04:00,85.115,85.12,85.1,85.12,60800000.0
2009-11-16 03:05:00,85.125,85.17,85.125,85.16,221900000.0
2009-11-16 03:06:00,85.16,85.2,85.16,85.195,205100000.0
2009-11-16 03:07:00,85.195,85.195,85.185,85.19,33600000.0
2009-11-16 03:08:00,85.185,85.185,85.175,85.18,104600000.0
2009-11-16 03:09:00,85.18,85.18,85.17,85.175,22500000.0
2009-11-16 03:10:00,85.17,85.2,85.17,85.185,281700000.0
2009-11-16 03:11:00,85.185,85.19,85.14,85.145,131000000.0
2009-11-16 03:12:00,85.14,85.155,85.125,85.155,128000000.0
2009-11-16 03:13:00,85.15,85.15,85.13,85.13,77600000.0
2009-11-16 03:14:00,85.13,85.135,85.13,85.135,12800000.0
2009-11-16 03:15:00,85.135,85.135,85.13,85.13,43200000.0
2009-11-16 03:16:00,85.13,85.16,85.13,85.145,146100000.0
2009-11-16 03:17:00,85.145,85.145,85.09,85.105,247300000.0
2009-11-16 03:18:00,85.1,85.13,85.1,85.12,318700000.0
2009-11-16 03:19:00,85.125,85.145,85.12,85.145,130000000.0
2009-11-16 03:20:00,85.145,85.15,85.135,85.135,170200000.0
2009-11-16 03:21:00,85.135,85.145,85.13,85.145,137800000.0
2009-11-16 03:22:00,85.145,85.155,85.135,85.145,237400000.0
2009-11-16 03:23:00,85.145,85.145,85.14,85.14,43000000.0
2009-11-16 03:24:00,85.14,85.16,85.14,85.15,89600000.0
2009-11-16 03:25:00,85.155,85.165,85.155,85.155,53900000.0
2009-11-16 03:26:00,85.16,85.16,85.155,85.16,23400000.0
2009-11-16 03:27:00,85.16,85.165,85.16,85.16,50800000.0
2009-11-16 03:28:00,85.16,85.175,85.16,85.175,218100000.0
2009-11-16 03:29:00,85.175,85.175,85.155,85.175,121100000.0
2009-11-16 03:30:00,85.18,85.225,85.175,85.225,194500000.0
2009-11-16 03:31:00,85.225,85.235,85.21,85.225,138100000.0
2009-11-16 03:32:00,85.225,85.235,85.22,85.225,87200000.0
2009-11-16 03:33:00,85.235,85.255,85.23,85.255,106500000.0
2009-11-16 03:34:00,85.265,85.27,85.24,85.255,273200000.0
2009-11-16 03:35:00,85.255,85.31,85.245,85.245,170000000.0
2009-11-16 03:36:00,85.25,85.265,85.245,85.265,133400000.0
2009-11-16 03:37:00,85.275,85.275,85.26,85.26,182400000.0
2009-11-16 03:38:00,85.26,85.28,85.25,85.275,290700000.0
2009-11-16 03:39:00,85.275,85.295,85.27,85.295,140600000.0
2009-11-16 03:40:00,85.295,85.3,85.285,85.295,190100000.0
2009-11-16 03:41:00,85.295,85.305,85.29,85.3,122800000.0
2009-11-16 03:42:00,85.31,85.315,85.3,85.3,128400000.0
2009-11-16 03:43:00,85.305,85.315,85.28,85.28,130200000.0
2009-11-16 03:44:00,85.28,85.28,85.265,85.265,95800000.0
2009-11-16 03:45:00,85.265,85.28,85.255,85.28,100000000.0
2009-11-16 03:46:00,85.28,85.29,85.27,85.27,164500000.0
2009-11-16 03:47:00,85.265,85.285,85.26,85.27,302200000.0
2009-11-16 03:48:00,85.27,85.28,85.265,85.275,191000000.0
2009-11-16 03:49:00,85.275,85.28,85.27,85.28,320200000.0
2009-11-16 03:50:00,85.275,85.275,85.255,85.255,165800000.0
2009-11-16 03:51:00,85.255,85.255,85.235,85.25,165300000.0
2009-11-16 03:52:00,85.245,85.265,85.245,85.265,60800000.0
2009-11-16 03:53:00,85.26,85.265,85.25,85.25,114900000.0
2009-11-16 03:54:00,85.26,85.275,85.235,85.235,160000000.0
2009-11-16 03:55:00,85.235,85.245,85.225,85.23,206400000.0
2009-11-16 03:56:00,85.23,85.25,85.225,85.24,226200000.0
2009-11-16 03:57:00,85.245,85.245,85.235,85.24,138800000.0
2009-11-16 03:58:00,85.24,85.255,85.235,85.255,249300000.0
2009-11-16 03:59:00,85.255,85.265,85.245,85.25,129400000.0
2009-11-16 04:00:00,85.25,85.27,85.24,85.265,227200000.0
2009-11-16 04:01:00,85.27,85.28,85.245,85.255,252700000.0
2009-11-16 04:02:00,85.255,85.265,85.23,85.26,222700000.0
2009-11-16 04:03:00,85.255,85.275,85.245,85.265,254300000.0
2009-11-16 04:04:00,85.265,85.27,85.255,85.26,214600000.0
2009-11-16 04:05:00,85.265,85.265,85.24,85.26,236700000.0
2009-11-16 04:06:00,85.26,85.26,85.25,85.255,39900000.0
2009-11-16 04:07:00,85.26,85.265,85.255,85.26,129000000.0
2009-11-16 04:08:00,85.26,85.26,85.25,85.26,63800000.0
2009-11-16 04:09:00,85.26,85.26,85.245,85.25,70900000.0
2009-11-16 04:10:00,85.255,85.255,85.25,85.255,109200000.0
2009-11-16 04:11:00,85.255,85.295,85.255,85.295,153500000.0
2009-11-16 04:12:00,85.295,85.295,85.295,85.295,201600000.0
2009-11-16 04:13:00,85.295,85.3,85.285,85.3,127000000.0
2009-11-16 04:14:00,85.3,85.3,85.28,85.295,154000000.0
2009-11-16 04:15:00,85.295,85.315,85.29,85.31,158900000.0
2009-11-16 04:16:00,85.31,85.315,85.305,85.305,124400000.0
2009-11-16 04:17:00,85.305,85.305,85.28,85.28,194900000.0
2009-11-16 04:18:00,85.28,85.29,85.28,85.29,84400000.0
2009-11-16 04:19:00,85.285,85.295,85.285,85.29,42900000.0
2009-11-16 04:20:00,85.29,85.305,85.285,85.295,143000000.0
2009-11-16 04:21:00,85.295,85.31,85.295,85.3,139400000.0
2009-11-16 04:22:00,85.3,85.3,85.275,85.285,111300000.0
2009-11-16 04:23:00,85.285,85.295,85.28,85.295,147900000.0
2009-11-16 04:24:00,85.3,85.3,85.29,85.295,124900000.0
2009-11-16 04:25:00,85.3,85.315,85.295,85.3,103400000.0
2009-11-16 04:26:00,85.3,85.31,85.3,85.305,93700000.0
2009-11-16 04:27:00,85.305,85.31,85.3,85.3,68600000.0
2009-11-16 04:28:00,85.3,85.315,85.3,85.305,94300000.0
2009-11-16 04:29:00,85.305,85.31,85.305,85.31,20600000.0
2009-11-16 04:30:00,85.315,85.325,85.315,85.32,60100000.0
2009-11-16 04:31:00,85.32,85.32,85.3,85.305,62400000.0
2009-11-16 04:32:00,85.305,85.335,85.305,85.32,169100000.0
2009-11-16 04:33:00,85.32,85.335,85.32,85.335,106000000.0
2009-11-16 04:34:00,85.33,85.335,85.325,85.325,117800000.0
2009-11-16 04:35:00,85.325,85.355,85.325,85.355,131100000.0
2009-11-16 04:36:00,85.355,85.355,85.345,85.345,192600000.0
2009-11-16 04:37:00,85.345,85.345,85.335,85.335,34200000.0
2009-11-16 04:38:00,85.335,85.375,85.335,85.375,104100000.0
2009-11-16 04:39:00,85.375,85.385,85.36,85.38,463000000.0
2009-11-16 04:40:00,85.38,85.38,85.345,85.35,284600000.0
2009-11-16 04:41:00,85.355,85.355,85.345,85.35,49800000.0
2009-11-16 04:42:00,85.35,85.35,85.34,85.345,129600000.0
2009-11-16 04:43:00,85.345,85.345,85.325,85.33,142400000.0
2009-11-16 04:44:00,85.335,85.335,85.325,85.325,80000000.0
2009-11-16 04:45:00,85.33,85.335,85.315,85.335,240500000.0
2009-11-16 04:46:00,85.335,85.335,85.33,85.33,77900000.0
2009-11-16 04:47:00,85.33,85.34,85.325,85.325,115200000.0
2009-11-16 04:48:00,85.32,85.33,85.31,85.32,124600000.0
2009-11-16 04:49:00,85.32,85.35,85.32,85.345,230300000.0
2009-11-16 04:50:00,85.35,85.35,85.3,85.315,135600000.0
2009-11-16 04:51:00,85.305,85.34,85.3,85.34,94500000.0
2009-11-16 04:52:00,85.335,85.36,85.335,85.35,114200000.0
2009-11-16 04:53:00,85.345,85.375,85.345,85.35,232400000.0
2009-11-16 04:54:00,85.345,85.365,85.345,85.365,235000000.0
2009-11-16 04:55:00,85.36,85.36,85.345,85.35,108200000.0
2009-11-16 04:56:00,85.35,85.38,85.35,85.375,312100000.0
2009-11-16 04:57:00,85.375,85.385,85.355,85.365,302100000.0
2009-11-16 04:58:00,85.365,85.39,85.36,85.385,250900000.0
2009-11-16 04:59:00,85.385,85.39,85.385,85.39,65200000.0
2009-11-16 05:00:00,85.39,85.415,85.39,85.4,88500000.0
2009-11-16 05:01:00,85.4,85.405,85.39,85.4,80800000.0
2009-11-16 05:02:00,85.4,85.405,85.385,85.4,212300000.0
2009-11-16 05:03:00,85.405,85.415,85.39,85.405,167000000.0
2009-11-16 05:04:00,85.405,85.41,85.395,85.4,140000000.0
2009-11-16 05:05:00,85.395,85.415,85.39,85.415,141500000.0
2009-11-16 05:06:00,85.415,85.415,85.4,85.4,45300000.0
2009-11-16 05:07:00,85.4,85.405,85.39,85.4,77300000.0
2009-11-16 05:08:00,85.4,85.42,85.4,85.42,124900000.0
2009-11-16 05:09:00,85.415,85.45,85.415,85.425,244700000.0
2009-11-16 05:10:00,85.425,85.435,85.425,85.43,165800000.0
2009-11-16 05:11:00,85.43,85.43,85.425,85.425,175200000.0
2009-11-16 05:12:00,85.43,85.435,85.425,85.425,102000000.0
2009-11-16 05:13:00,85.425,85.425,85.41,85.41,155200000.0
2009-11-16 05:14:00,85.415,85.415,85.41,85.41,145100000.0
2009-11-16 05:15:00,85.41,85.41,85.405,85.41,62300000.0
2009-11-16 05:16:00,85.41,85.43,85.4,85.405,104400000.0
2009-11-16 05:17:00,85.41,85.42,85.4,85.42,150900000.0
2009-11-16 05:18:00,85.415,85.42,85.405,85.41,91900000.0
2009-11-16 05:19:00,85.41,85.41,85.405,85.41,32300000.0
2009-11-16 05:20:00,85.41,85.415,85.41,85.41,39000000.0
2009-11-16 05:21:00,85.41,85.415,85.405,85.405,110700000.0
2009-11-16 05:22:00,85.405,85.41,85.4,85.41,45900000.0
2009-11-16 05:23:00,85.405,85.42,85.405,85.415,85900000.0
2009-11-16 05:24:00,85.415,85.415,85.405,85.41,149600000.0
2009-11-16 05:25:00,85.41,85.415,85.41,85.415,74200000.0
2009-11-16 05:26:00,85.41,85.415,85.4,85.4,159400000.0
2009-11-16 05:27:00,85.405,85.445,85.405,85.445,135900000.0
2009-11-16 05:28:00,85.445,85.465,85.425,85.465,204500000.0
2009-11-16 05:29:00,85.465,85.465,85.445,85.45,354700000.0
2009-11-16 05:30:00,85.45,85.46,85.445,85.45,92400000.0
2009-11-16 05:31:00,85.45,85.45,85.41,85.435,163900000.0
2009-11-16 05:32:00,85.43,85.435,85.425,85.425,76400000.0
2009-11-16 05:33:00,85.425,85.425,85.42,85.42,38800000.0
2009-11-16 05:34:00,85.42,85.425,85.4,85.41,148400000.0
2009-11-16 05:35:00,85.405,85.42,85.405,85.42,102500000.0
2009-11-16 05:36:00,85.42,85.435,85.42,85.43,48500000.0
2009-11-16 05:37:00,85.43,85.43,85.4,85.4,110700000.0
2009-11-16 05:38:00,85.4,85.4,85.395,85.4,106700000.0
2009-11-16 05:39:00,85.4,85.4,85.39,85.39,64600000.0
2009-11-16 05:40:00,85.39,85.42,85.39,85.415,131400000.0
2009-11-16 05:41:00,85.415,85.425,85.41,85.425,86800000.0
2009-11-16 05:42:00,85.425,85.44,85.425,85.435,41900000.0
2009-11-16 05:43:00,85.435,85.435,85.42,85.42,55500000.0
2009-11-16 05:44:00,85.42,85.42,85.41,85.415,68300000.0
2009-11-16 05:45:00,85.415,85.43,85.415,85.43,74800000.0
2009-11-16 05:46:00,85.43,85.43,85.415,85.415,112600000.0
2009-11-16 05:47:00,85.415,85.42,85.415,85.415,62300000.0
2009-11-16 05:48:00,85.42,85.42,85.415,85.415,59600000.0
2009-11-16 05:49:00,85.415,85.415,85.405,85.415,67600000.0
2009-11-16 05:50:00,85.415,85.415,85.405,85.41,64300000.0
2009-11-16 05:51:00,85.415,85.415,85.415,85.415,12900000.0
2009-11-16 05:52:00,85.415,85.415,85.41,85.41,5200000.0
2009-11-16 05:53:00,85.405,85.41,85.395,85.405,53600000.0
2009-11-16 05:54:00,85.405,85.415,85.395,85.4,199600000.0
2009-11-16 05:55:00,85.405,85.415,85.385,85.395,104400000.0
2009-11-16 05:56:00,85.39,85.4,85.38,85.385,135000000.0
2009-11-16 05:57:00,85.4,85.405,85.4,85.4,38500000.0
2009-11-16 05:58:00,85.4,85.4,85.395,85.4,23100000.0
2009-11-16 05:59:00,85.41,85.41,85.395,85.41,48300000.0
2009-11-16 06:00:00,85.41,85.41,85.4,85.4,61600000.0
2009-11-16 06:01:00,85.473,85.509,85.473,85.505,79900000.0
2009-11-16 06:02:00,85.41,85.425,85.41,85.42,79900000.0
2009-11-16 06:03:00,85.42,85.46,85.42,85.43,101300000.0
2009-11-16 06:04:00,85.43,85.43,85.405,85.41,114400000.0
2009-11-16 06:05:00,85.41,85.43,85.41,85.42,40500000.0
2009-11-16 06:06:00,85.42,85.445,85.41,85.445,120200000.0
2009-11-16 06:07:00,85.445,85.45,85.435,85.435,71200000.0
2009-11-16 06:08:00,85.44,85.44,85.43,85.44,99400000.0
2009-11-16 06:09:00,85.435,85.445,85.42,85.42,162100000.0
2009-11-16 06:10:00,85.42,85.435,85.415,85.425,209600000.0
2009-11-16 06:11:00,85.425,85.425,85.395,85.41,183000000.0
2009-11-16 06:12:00,85.41,85.425,85.395,85.4,127100000.0
2009-11-16 06:13:00,85.395,85.4,85.395,85.4,32300000.0
2009-11-16 06:14:00,85.4,85.405,85.385,85.385,187100000.0
2009-11-16 06:15:00,85.385,85.4,85.385,85.39,90700000.0
2009-11-16 06:16:00,85.39,85.395,85.39,85.39,62100000.0
2009-11-16 06:17:00,85.39,85.415,85.39,85.4,107400000.0
2009-11-16 06:18:00,85.395,85.4,85.395,85.4,8200000.0
2009-11-16 06:19:00,85.4,85.405,85.4,85.405,42900000.0
2009-11-16 06:20:00,85.4,85.405,85.4,85.405,42100000.0
2009-11-16 06:21:00,85.4,85.405,85.385,85.395,184600000.0
2009-11-16 06:22:00,85.395,85.395,85.395,85.395,26400000.0
2009-11-16 06:23:00,85.395,85.41,85.395,85.41,88000000.0
2009-11-16 06:24:00,85.41,85.43,85.41,85.43,45200000.0
2009-11-16 06:25:00,85.43,85.45,85.43,85.44,48700000.0
2009-11-16 06:26:00,85.44,85.445,85.44,85.44,99000000.0
2009-11-16 06:27:00,85.445,85.455,85.44,85.455,131900000.0
2009-11-16 06:28:00,85.455,85.455,85.45,85.45,52900000.0
2009-11-16 06:29:00,85.455,85.455,85.445,85.45,95900000.0
2009-11-16 06:30:00,85.45,85.47,85.45,85.46,124400000.0
2009-11-16 06:31:00,85.46,85.47,85.46,85.465,66800000.0
2009-11-16 06:32:00,85.47,85.47,85.465,85.465,8300000.0
2009-11-16 06:33:00,85.47,85.495,85.465,85.485,88400000.0
2009-11-16 06:34:00,85.48,85.495,85.48,85.49,215800000.0
2009-11-16 06:35:00,85.495,85.505,85.485,85.505,197300000.0
2009-11-16 06:36:00,85.495,85.5,85.49,85.495,161800000.0
2009-11-16 06:37:00,85.5,85.52,85.5,85.52,137500000.0
2009-11-16 06:38:00,85.515,85.525,85.515,85.525,152600000.0
2009-11-16 06:39:00,85.52,85.52,85.51,85.515,65200000.0
2009-11-16 06:40:00,85.515,85.525,85.51,85.525,64100000.0
2009-11-16 06:41:00,85.52,85.52,85.52,85.52,51900000.0
2009-11-16 06:42:00,85.52,85.52,85.51,85.515,100400000.0
2009-11-16 06:43:00,85.515,85.515,85.51,85.51,12300000.0
2009-11-16 06:44:00,85.515,85.515,85.495,85.495,258000000.0
2009-11-16 06:45:00,85.495,85.515,85.49,85.515,81000000.0
2009-11-16 06:46:00,85.515,85.525,85.515,85.515,100900000.0
2009-11-16 06:47:00,85.515,85.53,85.515,85.53,111400000.0
2009-11-16 06:48:00,85.53,85.535,85.53,85.535,14700000.0
2009-11-16 06:49:00,85.535,85.535,85.525,85.53,22600000.0
2009-11-16 06:50:00,85.53,85.53,85.52,85.52,73600000.0
2009-11-16 06:51:00,85.52,85.52,85.51,85.52,80000000.0
2009-11-16 06:52:00,85.52,85.52,85.505,85.51,71200000.0
2009-11-16 06:53:00,85.51,85.525,85.51,85.525,132200000.0
2009-11-16 06:54:00,85.525,85.525,85.515,85.515,27100000.0
2009-11-16 06:55:00,85.515,85.525,85.495,85.515,110300000.0
2009-11-16 06:56:00,85.52,85.52,85.495,85.495,98000000.0
2009-11-16 06:57:00,85.495,85.505,85.475,85.49,145800000.0
2009-11-16 06:58:00,85.495,85.495,85.48,85.485,118500000.0
2009-11-16 06:59:00,85.485,85.5,85.485,85.5,61500000.0
2009-11-16 07:00:00,85.5,85.5,85.485,85.485,41500000.0
2009-11-16 07:01:00,85.49,85.52,85.49,85.515,164600000.0
2009-11-16 07:02:00,85.515,85.55,85.515,85.54,264600000.0
2009-11-16 07:03:00,85.54,85.54,85.505,85.505,172600000.0
2009-11-16 07:04:00,85.505,85.515,85.505,85.51,131900000.0
2009-11-16 07:05:00,85.51,85.515,85.505,85.515,151200000.0
2009-11-16 07:06:00,85.515,85.515,85.48,85.495,171300000.0
2009-11-16 07:07:00,85.49,85.51,85.485,85.51,310500000.0
2009-11-16 07:08:00,85.51,85.51,85.48,85.485,163800000.0
2009-11-16 07:09:00,85.485,85.49,85.485,85.485,80100000.0
2009-11-16 07:10:00,85.49,85.505,85.49,85.505,39000000.0
2009-11-16 07:11:00,85.5,85.505,85.49,85.495,96800000.0
2009-11-16 07:12:00,85.495,85.495,85.49,85.495,135500000.0
2009-11-16 07:13:00,85.495,85.495,85.485,85.485,92600000.0
2009-11-16 07:14:00,85.485,85.505,85.485,85.505,26600000.0
2009-11-16 07:15:00,85.505,85.505,85.505,85.505,6000000.0
2009-11-16 07:16:00,85.475,85.495,85.475,85.495,188400000.0
2009-11-16 07:17:00,85.495,85.505,85.49,85.5,165400000.0
2009-11-16 07:18:00,85.505,85.51,85.5,85.505,15100000.0
2009-11-16 07:19:00,85.495,85.5,85.49,85.49,62000000.0
2009-11-16 07:20:00,85.49,85.515,85.485,85.515,220300000.0
2009-11-16 07:21:00,85.515,85.515,85.505,85.505,26000000.0
2009-11-16 07:22:00,85.51,85.51,85.5,85.505,104000000.0
2009-11-16 07:23:00,85.51,85.51,85.51,85.51,4300000.0
2009-11-16 07:24:00,85.51,85.51,85.505,85.505,6800000.0
2009-11-16 07:25:00,85.51,85.51,85.5,85.5,20600000.0
2009-11-16 07:26:00,85.5,85.505,85.475,85.495,106100000.0
2009-11-16 07:27:00,85.495,85.505,85.495,85.495,92800000.0
2009-11-16 07:28:00,85.495,85.495,85.48,85.49,76300000.0
2009-11-16 07:29:00,85.48,85.49,85.48,85.48,51300000.0
2009-11-16 07:30:00,85.49,85.49,85.47,85.475,112200000.0
2009-11-16 07:31:00,85.475,85.49,85.47,85.485,181100000.0
2009-11-16 07:32:00,85.485,85.49,85.485,85.49,7400000.0
2009-11-16 07:33:00,85.49,85.5,85.49,85.49,48700000.0
2009-11-16 07:34:00,85.49,85.49,85.485,85.485,6400000.0
2009-11-16 07:35:00,85.485,85.49,85.48,85.49,11400000.0
2009-11-16 07:36:00,85.49,85.495,85.485,85.495,151000000.0
2009-11-16 07:37:00,85.495,85.5,85.485,85.495,184600000.0
2009-11-16 07:38:00,85.495,85.505,85.495,85.5,120700000.0
2009-11-16 07:39:00,85.5,85.505,85.495,85.5,226400000.0
2009-11-16 07:40:00,85.5,85.52,85.485,85.49,126900000.0
2009-11-16 07:41:00,85.49,85.495,85.485,85.49,155600000.0
2009-11-16 07:42:00,85.49,85.49,85.48,85.485,102100000.0
2009-11-16 07:43:00,85.485,85.51,85.485,85.495,202000000.0
2009-11-16 07:44:00,85.49,85.505,85.49,85.505,64100000.0
2009-11-16 07:45:00,85.5,85.51,85.5,85.51,86800000.0
2009-11-16 07:46:00,85.515,85.515,85.495,85.495,153800000.0
2009-11-16 07:47:00,85.5,85.505,85.495,85.505,72400000.0
2009-11-16 07:48:00,85.505,85.505,85.49,85.495,70800000.0
2009-11-16 07:49:00,85.495,85.5,85.47,85.485,329700000.0
2009-11-16 07:50:00,85.49,85.495,85.46,85.47,186500000.0
2009-11-16 07:51:00,85.47,85.47,85.47,85.47,36600000.0
2009-11-16 07:52:00,85.47,85.47,85.46,85.465,113200000.0
2009-11-16 07:53:00,85.46,85.47,85.455,85.465,161800000.0
2009-11-16 07:54:00,85.465,85.48,85.455,85.475,188100000.0
2009-11-16 07:55:00,85.475,85.475,85.465,85.465,171200000.0
2009-11-16 07:56:00,85.47,85.475,85.465,85.465,167900000.0
2009-11-16 07:57:00,85.47,85.475,85.46,85.46,185900000.0
2009-11-16 07:58:00,85.465,85.47,85.455,85.46,39500000.0
2009-11-16 07:59:00,85.46,85.475,85.46,85.46,114400000.0
2009-11-16 08:00:00,85.465,85.475,85.42,85.43,301000000.0
2009-11-16 08:01:00,85.435,85.47,85.43,85.46,64400000.0
2009-11-16 08:02:00,85.46,85.465,85.44,85.445,198000000.0
2009-11-16 08:03:00,85.445,85.445,85.43,85.435,123100000.0
2009-11-16 08:04:00,85.435,85.44,85.435,85.44,51000000.0
2009-11-16 08:05:00,85.445,85.47,85.44,85.45,174200000.0
2009-11-16 08:06:00,85.45,85.465,85.45,85.45,145900000.0
2009-11-16 08:07:00,85.45,85.46,85.435,85.45,308900000.0
2009-11-16 08:08:00,85.45,85.455,85.405,85.405,315100000.0
2009-11-16 08:09:00,85.405,85.43,85.4,85.415,203900000.0
2009-11-16 08:10:00,85.415,85.42,85.41,85.415,78700000.0
2009-11-16 08:11:00,85.415,85.425,85.415,85.415,144800000.0
2009-11-16 08:12:00,85.41,85.42,85.41,85.42,16500000.0
2009-11-16 08:13:00,85.425,85.44,85.42,85.44,133800000.0
2009-11-16 08:14:00,85.44,85.44,85.41,85.425,199300000.0
2009-11-16 08:15:00,85.425,85.45,85.425,85.435,97700000.0
2009-11-16 08:16:00,85.43,85.435,85.415,85.415,166900000.0
2009-11-16 08:17:00,85.415,85.425,85.415,85.425,60800000.0
2009-11-16 08:18:00,85.42,85.44,85.415,85.435,96600000.0
2009-11-16 08:19:00,85.44,85.45,85.435,85.45,123300000.0
2009-11-16 08:20:00,85.45,85.45,85.435,85.445,219000000.0
2009-11-16 08:21:00,85.445,85.45,85.44,85.445,37700000.0
2009-11-16 08:22:00,85.44,85.46,85.44,85.45,223000000.0
2009-11-16 08:23:00,85.45,85.45,85.435,85.435,80800000.0
2009-11-16 08:24:00,85.435,85.45,85.435,85.45,104300000.0
2009-11-16 08:25:00,85.45,85.455,85.445,85.45,102000000.0
2009-11-16 08:26:00,85.45,85.455,85.445,85.45,146500000.0
2009-11-16 08:27:00,85.455,85.475,85.455,85.47,164400000.0
2009-11-16 08:28:00,85.465,85.48,85.455,85.475,207200000.0
2009-11-16 08:29:00,85.475,85.475,85.46,85.47,250100000.0
2009-11-16 08:30:00,85.47,85.495,85.47,85.49,248100000.0
2009-11-16 08:31:00,85.49,85.49,85.485,85.49,52800000.0
2009-11-16 08:32:00,85.49,85.49,85.485,85.485,66400000.0
2009-11-16 08:33:00,85.485,85.49,85.47,85.49,160600000.0
2009-11-16 08:34:00,85.49,85.49,85.475,85.48,85300000.0
2009-11-16 08:35:00,85.48,85.49,85.47,85.475,102700000.0
2009-11-16 08:36:00,85.475,85.475,85.465,85.47,27500000.0
2009-11-16 08:37:00,85.47,85.495,85.465,85.495,165600000.0
2009-11-16 08:38:00,85.5,85.505,85.495,85.5,88200000.0
2009-11-16 08:39:00,85.5,85.54,85.49,85.54,240600000.0
2009-11-16 08:40:00,85.54,85.555,85.535,85.545,144900000.0
2009-11-16 08:41:00,85.545,85.585,85.545,85.57,222000000.0
2009-11-16 08:42:00,85.57,85.585,85.57,85.58,128800000.0
2009-11-16 08:43:00,85.58,85.585,85.57,85.585,85300000.0
2009-11-16 08:44:00,85.585,85.585,85.575,85.575,77400000.0
2009-11-16 08:45:00,85.585,85.595,85.57,85.59,263400000.0
2009-11-16 08:46:00,85.59,85.59,85.575,85.585,116100000.0
2009-11-16 08:47:00,85.58,85.585,85.57,85.575,172800000.0
2009-11-16 08:48:00,85.575,85.58,85.575,85.575,75400000.0
2009-11-16 08:49:00,85.58,85.58,85.555,85.56,212100000.0
2009-11-16 08:50:00,85.555,85.66,85.555,85.635,303800000.0
2009-11-16 08:51:00,85.64,85.645,85.61,85.62,118900000.0
2009-11-16 08:52:00,85.62,85.625,85.615,85.615,55400000.0
2009-11-16 08:53:00,85.615,85.625,85.6,85.605,193300000.0
2009-11-16 08:54:00,85.605,85.615,85.59,85.59,57700000.0
2009-11-16 08:55:00,85.585,85.585,85.565,85.57,218300000.0
2009-11-16 08:56:00,85.57,85.57,85.515,85.535,82700000.0
2009-11-16 08:57:00,85.54,85.55,85.525,85.53,154000000.0
2009-11-16 08:58:00,85.53,85.585,85.53,85.56,220400000.0
2009-11-16 08:59:00,85.57,85.595,85.545,85.55,268200000.0
2009-11-16 09:00:00,85.55,85.56,85.535,85.54,354500000.0
2009-11-16 09:01:00,85.545,85.57,85.54,85.57,286500000.0
2009-11-16 09:02:00,85.575,85.585,85.56,85.56,428200000.0
2009-11-16 09:03:00,85.56,85.575,85.555,85.57,321700000.0
2009-11-16 09:04:00,85.57,85.59,85.57,85.575,352200000.0
2009-11-16 09:05:00,85.575,85.59,85.575,85.58,133000000.0
2009-11-16 09:06:00,85.59,85.62,85.59,85.62,113400000.0
2009-11-16 09:07:00,85.62,85.62,85.565,85.57,259200000.0
2009-11-16 09:08:00,85.575,85.58,85.52,85.565,418900000.0
2009-11-16 09:09:00,85.565,85.565,85.53,85.555,337000000.0
2009-11-16 09:10:00,85.55,85.59,85.55,85.555,118200000.0
2009-11-16 09:11:00,85.555,85.57,85.545,85.555,313700000.0
2009-11-16 09:12:00,85.56,85.58,85.555,85.58,199900000.0
2009-11-16 09:13:00,85.58,85.585,85.575,85.585,184400000.0
2009-11-16 09:14:00,85.57,85.595,85.56,85.59,284700000.0
2009-11-16 09:15:00,85.595,85.595,85.58,85.585,408700000.0
2009-11-16 09:16:00,85.585,85.585,85.575,85.58,177600000.0
2009-11-16 09:17:00,85.58,85.58,85.56,85.56,188200000.0
2009-11-16 09:18:00,85.56,85.585,85.56,85.585,138700000.0
2009-11-16 09:19:00,85.58,85.58,85.535,85.535,261800000.0
2009-11-16 09:20:00,85.535,85.57,85.535,85.565,536000000.0
2009-11-16 09:21:00,85.565,85.58,85.555,85.58,421400000.0
2009-11-16 09:22:00,85.58,85.6,85.555,85.58,592000000.0
2009-11-16 09:23:00,85.585,85.595,85.57,85.58,252400000.0
2009-11-16 09:24:00,85.575,85.605,85.575,85.59,358400000.0
2009-11-16 09:25:00,85.58,85.62,85.57,85.6,400800000.0
2009-11-16 09:26:00,85.6,85.61,85.59,85.6,141100000.0
2009-11-16 09:27:00,85.6,85.605,85.575,85.6,411300000.0
2009-11-16 09:28:00,85.605,85.61,85.59,85.61,200800000.0
2009-11-16 09:29:00,85.615,85.615,85.595,85.595,211100000.0
2009-11-16 09:30:00,85.595,85.6,85.57,85.575,488800000.0
2009-11-16 09:31:00,85.58,85.585,85.57,85.57,241300000.0
2009-11-16 09:32:00,85.57,85.575,85.56,85.57,124500000.0
2009-11-16 09:33:00,85.57,85.595,85.57,85.59,105800000.0
2009-11-16 09:34:00,85.59,85.635,85.585,85.635,47500000.0
2009-11-16 09:35:00,85.63,85.635,85.61,85.61,230100000.0
2009-11-16 09:36:00,85.61,85.62,85.585,85.59,254500000.0
2009-11-16 09:37:00,85.585,85.595,85.585,85.59,135600000.0
2009-11-16 09:38:00,85.59,85.645,85.59,85.635,451800000.0
2009-11-16 09:39:00,85.635,85.635,85.62,85.63,183100000.0
2009-11-16 09:40:00,85.635,85.635,85.615,85.62,77200000.0
2009-11-16 09:41:00,85.62,85.62,85.615,85.615,134300000.0
2009-11-16 09:42:00,85.615,85.645,85.615,85.645,137100000.0
2009-11-16 09:43:00,85.645,85.645,85.605,85.61,89900000.0
2009-11-16 09:44:00,85.615,85.63,85.615,85.63,29300000.0
2009-11-16 09:45:00,85.63,85.63,85.605,85.62,79300000.0
2009-11-16 09:46:00,85.62,85.635,85.615,85.635,63800000.0
2009-11-16 09:47:00,85.635,85.645,85.63,85.64,111700000.0
2009-11-16 09:48:00,85.64,85.66,85.63,85.64,169000000.0
2009-11-16 09:49:00,85.64,85.65,85.635,85.64,71800000.0
2009-11-16 09:50:00,85.64,85.665,85.64,85.66,258800000.0
2009-11-16 09:51:00,85.665,85.69,85.665,85.675,72300000.0
2009-11-16 09:52:00,85.68,85.695,85.68,85.695,29800000.0
2009-11-16 09:53:00,85.695,85.695,85.655,85.655,58600000.0
2009-11-16 09:54:00,85.655,85.655,85.625,85.63,97900000.0
2009-11-16 09:55:00,85.625,85.63,85.615,85.62,54900000.0
2009-11-16 09:56:00,85.62,85.625,85.615,85.625,107800000.0
2009-11-16 09:57:00,85.625,85.625,85.605,85.605,169300000.0
2009-11-16 09:58:00,85.61,85.625,85.605,85.605,146000000.0
2009-11-16 09:59:00,85.605,85.605,85.585,85.585,90800000.0
2009-11-16 10:00:00,85.58,85.61,85.575,85.61,205800000.0
2009-11-16 10:01:00,85.615,85.62,85.59,85.6,246600000.0
2009-11-16 10:02:00,85.6,85.61,85.59,85.595,82300000.0
2009-11-16 10:03:00,85.595,85.595,85.59,85.59,33600000.0
2009-11-16 10:04:00,85.59,85.6,85.56,85.56,108300000.0
2009-11-16 10:05:00,85.56,85.585,85.555,85.555,111700000.0
2009-11-16 10:06:00,85.555,85.555,85.525,85.545,114400000.0
2009-11-16 10:07:00,85.545,85.56,85.545,85.555,38400000.0
2009-11-16 10:08:00,85.555,85.555,85.545,85.545,56800000.0
2009-11-16 10:09:00,85.545,85.57,85.545,85.565,55200000.0
2009-11-16 10:10:00,85.56,85.565,85.53,85.54,154700000.0
2009-11-16 10:11:00,85.54,85.555,85.54,85.545,50400000.0
2009-11-16 10:12:00,85.55,85.58,85.55,85.58,209000000.0
2009-11-16 10:13:00,85.58,85.605,85.555,85.555,363000000.0
2009-11-16 10:14:00,85.55,85.57,85.54,85.565,235100000.0
2009-11-16 10:15:00,85.565,85.585,85.565,85.585,98000000.0
2009-11-16 10:16:00,85.585,85.585,85.565,85.565,186300000.0
2009-11-16 10:17:00,85.565,85.565,85.53,85.54,137300000.0
2009-11-16 10:18:00,85.54,85.56,85.54,85.545,104400000.0
2009-11-16 10:19:00,85.545,85.545,85.54,85.545,42000000.0
2009-11-16 10:20:00,85.54,85.555,85.54,85.545,80300000.0
2009-11-16 10:21:00,85.545,85.56,85.545,85.555,216400000.0
2009-11-16 10:22:00,85.56,85.575,85.56,85.565,156600000.0
2009-11-16 10:23:00,85.565,85.575,85.545,85.575,143900000.0
2009-11-16 10:24:00,85.575,85.575,85.555,85.56,52200000.0
2009-11-16 10:25:00,85.56,85.57,85.545,85.565,97600000.0
2009-11-16 10:26:00,85.565,85.565,85.56,85.565,125000000.0
2009-11-16 10:27:00,85.565,85.57,85.51,85.525,214500000.0
2009-11-16 10:28:00,85.525,85.535,85.525,85.535,59400000.0
2009-11-16 10:29:00,85.53,85.53,85.52,85.53,94100000.0
2009-11-16 10:30:00,85.53,85.545,85.53,85.54,69300000.0
2009-11-16 10:31:00,85.535,85.55,85.535,85.545,97400000.0
2009-11-16 10:32:00,85.55,85.55,85.48,85.49,150000000.0
2009-11-16 10:33:00,85.49,85.5,85.43,85.445,273400000.0
2009-11-16 10:34:00,85.445,85.465,85.435,85.435,262800000.0
2009-11-16 10:35:00,85.435,85.465,85.435,85.435,300900000.0
2009-11-16 10:36:00,85.435,85.465,85.415,85.46,467100000.0
2009-11-16 10:37:00,85.465,85.475,85.435,85.45,323100000.0
2009-11-16 10:38:00,85.445,85.485,85.445,85.465,276000000.0
2009-11-16 10:39:00,85.465,85.47,85.43,85.46,331800000.0
2009-11-16 10:40:00,85.46,85.465,85.43,85.44,224000000.0
2009-11-16 10:41:00,85.44,85.465,85.435,85.465,368700000.0
2009-11-16 10:42:00,85.47,85.475,85.44,85.44,248700000.0
2009-11-16 10:43:00,85.445,85.475,85.44,85.465,169900000.0
2009-11-16 10:44:00,85.465,85.475,85.445,85.47,262800000.0
2009-11-16 10:45:00,85.47,85.475,85.43,85.44,292500000.0
2009-11-16 10:46:00,85.44,85.44,85.395,85.44,282900000.0
2009-11-16 10:47:00,85.435,85.465,85.43,85.44,341000000.0
2009-11-16 10:48:00,85.45,85.45,85.43,85.43,235100000.0
2009-11-16 10:49:00,85.43,85.445,85.415,85.425,286000000.0
2009-11-16 10:50:00,85.425,85.455,85.42,85.45,85700000.0
2009-11-16 10:51:00,85.445,85.445,85.42,85.435,120000000.0
2009-11-16 10:52:00,85.44,85.445,85.425,85.435,63700000.0
2009-11-16 10:53:00,85.435,85.435,85.415,85.435,95300000.0
2009-11-16 10:54:00,85.435,85.445,85.42,85.43,110500000.0
2009-11-16 10:55:00,85.43,85.445,85.41,85.41,152100000.0
2009-11-16 10:56:00,85.4,85.415,85.385,85.415,204800000.0
2009-11-16 10:57:00,85.415,85.435,85.405,85.42,169800000.0
2009-11-16 10:58:00,85.415,85.435,85.36,85.38,263100000.0
2009-11-16 10:59:00,85.38,85.395,85.37,85.39,118400000.0
2009-11-16 11:00:00,85.385,85.43,85.385,85.425,94600000.0
2009-11-16 11:01:00,85.425,85.425,85.395,85.42,115200000.0
2009-11-16 11:02:00,85.425,85.485,85.425,85.45,318200000.0
2009-11-16 11:03:00,85.45,85.455,85.435,85.45,150600000.0
2009-11-16 11:04:00,85.45,85.45,85.415,85.415,111000000.0
2009-11-16 11:05:00,85.415,85.425,85.415,85.42,69600000.0
2009-11-16 11:06:00,85.42,85.46,85.42,85.45,144900000.0
2009-11-16 11:07:00,85.45,85.465,85.445,85.445,181600000.0
2009-11-16 11:08:00,85.445,85.465,85.445,85.455,348300000.0
2009-11-16 11:09:00,85.46,85.46,85.435,85.45,228900000.0
2009-11-16 11:10:00,85.45,85.495,85.435,85.44,289900000.0
2009-11-16 11:11:00,85.435,85.45,85.435,85.445,316800000.0
2009-11-16 11:12:00,85.445,85.475,85.435,85.475,95600000.0
2009-11-16 11:13:00,85.475,85.505,85.455,85.495,215200000.0
2009-11-16 11:14:00,85.495,85.495,85.465,85.465,158500000.0
2009-11-16 11:15:00,85.465,85.475,85.435,85.475,170400000.0
2009-11-16 11:16:00,85.475,85.53,85.47,85.52,236500000.0
2009-11-16 11:17:00,85.52,85.53,85.515,85.53,118800000.0
2009-11-16 11:18:00,85.525,85.575,85.525,85.555,263900000.0
2009-11-16 11:19:00,85.555,85.57,85.55,85.565,174100000.0
2009-11-16 11:20:00,85.565,85.58,85.53,85.545,183800000.0
2009-11-16 11:21:00,85.545,85.56,85.53,85.53,223400000.0
2009-11-16 11:22:00,85.53,85.54,85.53,85.535,129000000.0
2009-11-16 11:23:00,85.535,85.535,85.525,85.525,319200000.0
2009-11-16 11:24:00,85.525,85.54,85.515,85.535,292100000.0
2009-11-16 11:25:00,85.535,85.535,85.48,85.495,284700000.0
2009-11-16 11:26:00,85.495,85.515,85.485,85.515,273400000.0
2009-11-16 11:27:00,85.515,85.515,85.485,85.505,170700000.0
2009-11-16 11:28:00,85.505,85.52,85.505,85.505,181200000.0
2009-11-16 11:29:00,85.505,85.515,85.5,85.505,126200000.0
2009-11-16 11:30:00,85.505,85.525,85.505,85.515,60700000.0
2009-11-16 11:31:00,85.51,85.51,85.485,85.5,319500000.0
2009-11-16 11:32:00,85.5,85.5,85.455,85.465,282800000.0
2009-11-16 11:33:00,85.47,85.48,85.455,85.48,188100000.0
2009-11-16 11:34:00,85.48,85.505,85.48,85.505,63400000.0
2009-11-16 11:35:00,85.5,85.515,85.5,85.51,141800000.0
2009-11-16 11:36:00,85.51,85.515,85.495,85.5,396500000.0
2009-11-16 11:37:00,85.5,85.5,85.475,85.495,198400000.0
2009-11-16 11:38:00,85.495,85.505,85.48,85.5,189300000.0
2009-11-16 11:39:00,85.5,85.5,85.47,85.47,275700000.0
2009-11-16 11:40:00,85.47,85.47,85.415,85.425,159300000.0
2009-11-16 11:41:00,85.425,85.43,85.42,85.425,116300000.0
2009-11-16 11:42:00,85.43,85.435,85.41,85.425,124800000.0
2009-11-16 11:43:00,85.425,85.435,85.415,85.43,266500000.0
2009-11-16 11:44:00,85.43,85.435,85.42,85.425,155500000.0
2009-11-16 11:45:00,85.425,85.435,85.425,85.435,92900000.0
2009-11-16 11:46:00,85.435,85.455,85.42,85.42,136600000.0
2009-11-16 11:47:00,85.415,85.42,85.41,85.415,89600000.0
2009-11-16 11:48:00,85.42,85.42,85.41,85.415,198200000.0
2009-11-16 11:49:00,85.415,85.42,85.415,85.42,97400000.0
2009-11-16 11:50:00,85.415,85.445,85.415,85.435,78000000.0
2009-11-16 11:51:00,85.435,85.45,85.435,85.445,196800000.0
2009-11-16 11:52:00,85.445,85.465,85.44,85.465,102400000.0
2009-11-16 11:53:00,85.465,85.47,85.455,85.46,225600000.0
2009-11-16 11:54:00,85.46,85.475,85.445,85.445,354800000.0
2009-11-16 11:55:00,85.445,85.455,85.43,85.44,210500000.0
2009-11-16 11:56:00,85.44,85.45,85.425,85.435,329300000.0
2009-11-16 11:57:00,85.43,85.435,85.41,85.41,350300000.0
2009-11-16 11:58:00,85.405,85.43,85.405,85.425,221800000.0
2009-11-16 11:59:00,85.425,85.425,85.415,85.425,73100000.0
2009-11-16 12:00:00,85.425,85.425,85.375,85.385,303100000.0
2009-11-16 12:01:00,85.385,85.385,85.345,85.365,242600000.0
2009-11-16 12:02:00,85.365,85.395,85.365,85.395,238600000.0
2009-11-16 12:03:00,85.395,85.425,85.395,85.415,143600000.0
2009-11-16 12:04:00,85.415,85.425,85.405,85.415,95200000.0
2009-11-16 12:05:00,85.42,85.43,85.415,85.42,86600000.0
2009-11-16 12:06:00,85.42,85.425,85.415,85.425,126500000.0
2009-11-16 12:07:00,85.425,85.435,85.415,85.415,322200000.0
2009-11-16 12:08:00,85.42,85.43,85.42,85.425,90200000.0
2009-11-16 12:09:00,85.425,85.435,85.425,85.425,222800000.0
2009-11-16 12:10:00,85.425,85.43,85.42,85.43,126800000.0
2009-11-16 12:11:00,85.43,85.435,85.425,85.435,54100000.0
2009-11-16 12:12:00,85.43,85.435,85.425,85.43,25500000.0
2009-11-16 12:13:00,85.43,85.435,85.425,85.425,145800000.0
2009-11-16 12:14:00,85.425,85.44,85.425,85.435,28800000.0
2009-11-16 12:15:00,85.43,85.455,85.43,85.445,61900000.0
2009-11-16 12:16:00,85.44,85.445,85.425,85.435,82800000.0
2009-11-16 12:17:00,85.435,85.435,85.425,85.43,48200000.0
2009-11-16 12:18:00,85.43,85.435,85.42,85.43,26800000.0
2009-11-16 12:19:00,85.425,85.435,85.41,85.415,79300000.0
2009-11-16 12:20:00,85.415,85.415,85.38,85.38,84200000.0
2009-11-16 12:21:00,85.38,85.395,85.375,85.375,306800000.0
2009-11-16 12:22:00,85.375,85.39,85.375,85.385,132400000.0
2009-11-16 12:23:00,85.385,85.435,85.375,85.41,129000000.0
2009-11-16 12:24:00,85.415,85.42,85.395,85.415,175600000.0
2009-11-16 12:25:00,85.415,85.43,85.41,85.415,156300000.0
2009-11-16 12:26:00,85.41,85.41,85.375,85.38,116400000.0
2009-11-16 12:27:00,85.385,85.385,85.37,85.375,126300000.0
2009-11-16 12:28:00,85.375,85.38,85.365,85.365,56800000.0
2009-11-16 12:29:00,85.375,85.4,85.37,85.395,205800000.0
2009-11-16 12:30:00,85.395,85.4,85.365,85.385,280300000.0
2009-11-16 12:31:00,85.38,85.385,85.36,85.36,117000000.0
2009-11-16 12:32:00,85.36,85.36,85.35,85.36,194700000.0
2009-11-16 12:33:00,85.365,85.37,85.365,85.365,62600000.0
2009-11-16 12:34:00,85.365,85.375,85.365,85.375,35000000.0
2009-11-16 12:35:00,85.375,85.385,85.355,85.36,123600000.0
2009-11-16 12:36:00,85.36,85.365,85.345,85.365,134900000.0
2009-11-16 12:37:00,85.365,85.365,85.34,85.36,108700000.0
2009-11-16 12:38:00,85.355,85.365,85.355,85.36,140600000.0
2009-11-16 12:39:00,85.36,85.365,85.355,85.355,91400000.0
2009-11-16 12:40:00,85.36,85.36,85.35,85.355,128700000.0
2009-11-16 12:41:00,85.355,85.375,85.355,85.375,125500000.0
2009-11-16 12:42:00,85.375,85.375,85.355,85.355,250700000.0
2009-11-16 12:43:00,85.36,85.365,85.345,85.36,43700000.0
2009-11-16 12:44:00,85.36,85.375,85.36,85.365,89200000.0
2009-11-16 12:45:00,85.365,85.38,85.365,85.375,104200000.0
2009-11-16 12:46:00,85.375,85.395,85.375,85.395,48200000.0
2009-11-16 12:47:00,85.39,85.42,85.38,85.42,266600001.0
2009-11-16 12:48:00,85.42,85.44,85.42,85.43,152400000.0
2009-11-16 12:49:00,85.43,85.43,85.405,85.43,188700000.0
2009-11-16 12:50:00,85.425,85.425,85.415,85.425,101200000.0
2009-11-16 12:51:00,85.425,85.43,85.42,85.42,55900000.0
2009-11-16 12:52:00,85.42,85.42,85.41,85.42,31100000.0
2009-11-16 12:53:00,85.42,85.42,85.415,85.415,78000000.0
2009-11-16 12:54:00,85.415,85.415,85.395,85.395,24000000.0
2009-11-16 12:55:00,85.395,85.395,85.395,85.395,41200000.0
2009-11-16 12:56:00,85.395,85.4,85.395,85.4,62100000.0
2009-11-16 12:57:00,85.4,85.4,85.395,85.395,38400000.0
2009-11-16 12:58:00,85.395,85.4,85.395,85.395,22300000.0
2009-11-16 12:59:00,85.395,85.4,85.36,85.37,20300000.0
2009-11-16 13:00:00,85.375,85.39,85.37,85.375,79900000.0
2009-11-16 13:01:00,85.385,85.395,85.385,85.385,53800000.0
2009-11-16 13:02:00,85.385,85.395,85.375,85.375,80300000.0
2009-11-16 13:03:00,85.375,85.375,85.375,85.375,28800000.0
2009-11-16 13:04:00,85.375,85.395,85.365,85.375,248600000.0
2009-11-16 13:05:00,85.375,85.385,85.375,85.375,45800000.0
2009-11-16 13:06:00,85.375,85.375,85.355,85.355,98800000.0
2009-11-16 13:07:00,85.355,85.37,85.345,85.365,131100000.0
2009-11-16 13:08:00,85.37,85.37,85.355,85.355,160399999.0
2009-11-16 13:09:00,85.355,85.36,85.345,85.355,180500000.0
2009-11-16 13:10:00,85.355,85.375,85.355,85.365,167700000.0
2009-11-16 13:11:00,85.365,85.365,85.345,85.345,126100000.0
2009-11-16 13:12:00,85.35,85.385,85.35,85.375,162200000.0
2009-11-16 13:13:00,85.375,85.405,85.355,85.365,374500001.0
2009-11-16 13:14:00,85.365,85.375,85.365,85.365,142800000.0
2009-11-16 13:15:00,85.365,85.365,85.355,85.355,67200000.0
2009-11-16 13:16:00,85.37,85.38,85.365,85.365,140300000.0
2009-11-16 13:17:00,85.365,85.385,85.365,85.37,58400000.0
2009-11-16 13:18:00,85.37,85.385,85.37,85.385,64600000.0
2009-11-16 13:19:00,85.385,85.385,85.37,85.385,102700000.0
2009-11-16 13:20:00,85.385,85.39,85.375,85.375,190000000.0
2009-11-16 13:21:00,85.375,85.385,85.375,85.38,70200000.0
2009-11-16 13:22:00,85.39,85.455,85.385,85.455,105700000.0
2009-11-16 13:23:00,85.455,85.465,85.44,85.455,277100000.0
2009-11-16 13:24:00,85.455,85.47,85.435,85.465,203900000.0
2009-11-16 13:25:00,85.465,85.475,85.455,85.47,84000000.0
2009-11-16 13:26:00,85.475,85.485,85.455,85.46,99500000.0
2009-11-16 13:27:00,85.46,85.47,85.445,85.445,62000000.0
2009-11-16 13:28:00,85.45,85.465,85.43,85.44,52800000.0
2009-11-16 13:29:00,85.435,85.465,85.43,85.44,89000000.0
2009-11-16 13:30:00,85.44,85.46,85.44,85.44,153300000.0
2009-11-16 13:31:00,85.445,85.475,85.44,85.455,111700000.0
2009-11-16 13:32:00,85.47,85.475,85.445,85.455,162800000.0
2009-11-16 13:33:00,85.46,85.47,85.45,85.46,371300000.0
2009-11-16 13:34:00,85.46,85.465,85.455,85.465,165300000.0
2009-11-16 13:35:00,85.465,85.48,85.465,85.475,306500000.0
2009-11-16 13:36:00,85.475,85.48,85.465,85.47,205700000.0
2009-11-16 13:37:00,85.47,85.475,85.465,85.47,155100000.0
2009-11-16 13:38:00,85.47,85.475,85.455,85.465,215000000.0
2009-11-16 13:39:00,85.465,85.485,85.465,85.485,160800000.0
2009-11-16 13:40:00,85.49,85.505,85.485,85.5,73000000.0
2009-11-16 13:41:00,85.495,85.505,85.485,85.485,159500000.0
2009-11-16 13:42:00,85.48,85.51,85.48,85.5,114300000.0
2009-11-16 13:43:00,85.5,85.5,85.495,85.495,15200000.0
2009-11-16 13:44:00,85.495,85.495,85.475,85.49,141600000.0
2009-11-16 13:45:00,85.49,85.49,85.48,85.485,161700000.0
2009-11-16 13:46:00,85.49,85.54,85.485,85.54,55800000.0
2009-11-16 13:47:00,85.535,85.545,85.52,85.535,92700000.0
2009-11-16 13:48:00,85.53,85.545,85.53,85.535,98300000.0
2009-11-16 13:49:00,85.535,85.545,85.53,85.535,37400000.0
2009-11-16 13:50:00,85.535,85.54,85.53,85.54,30700000.0
2009-11-16 13:51:00,85.54,85.55,85.535,85.55,27600000.0
2009-11-16 13:52:00,85.545,85.555,85.54,85.54,37300000.0
2009-11-16 13:53:00,85.535,85.55,85.535,85.55,45500000.0
2009-11-16 13:54:00,85.555,85.56,85.555,85.56,69000000.0
2009-11-16 13:55:00,85.56,85.56,85.555,85.56,101900000.0
2009-11-16 13:56:00,85.555,85.565,85.555,85.565,38700000.0
2009-11-16 13:57:00,85.56,85.575,85.555,85.575,59700000.0
2009-11-16 13:58:00,85.575,85.59,85.57,85.57,96300000.0
2009-11-16 13:59:00,85.575,85.6,85.56,85.57,180900000.0
2009-11-16 14:00:00,85.57,85.585,85.555,85.555,167100000.0
2009-11-16 14:01:00,85.555,85.56,85.55,85.555,92300000.0
2009-11-16 14:02:00,85.55,85.55,85.515,85.525,98500000.0
2009-11-16 14:03:00,85.525,85.55,85.525,85.535,80500000.0
2009-11-16 14:04:00,85.535,85.545,85.495,85.5,184700000.0
2009-11-16 14:05:00,85.49,85.515,85.475,85.495,188600000.0
2009-11-16 14:06:00,85.495,85.495,85.475,85.49,76300000.0
2009-11-16 14:07:00,85.495,85.51,85.495,85.505,172700000.0
2009-11-16 14:08:00,85.505,85.505,85.495,85.5,64100000.0
2009-11-16 14:09:00,85.5,85.54,85.5,85.54,80300000.0
2009-11-16 14:10:00,85.54,85.545,85.53,85.54,40800000.0
2009-11-16 14:11:00,85.54,85.54,85.525,85.535,89900000.0
2009-11-16 14:12:00,85.53,85.555,85.53,85.55,86300000.0
2009-11-16 14:13:00,85.55,85.555,85.545,85.555,29000000.0
2009-11-16 14:14:00,85.545,85.555,85.545,85.545,29600000.0
2009-11-16 14:15:00,85.545,85.555,85.535,85.55,44000000.0
2009-11-16 14:16:00,85.565,85.565,85.54,85.545,99000000.0
2009-11-16 14:17:00,85.545,85.55,85.535,85.54,89800000.0
2009-11-16 14:18:00,85.54,85.56,85.535,85.555,114900000.0
2009-11-16 14:19:00,85.56,85.56,85.545,85.55,141700000.0
2009-11-16 14:20:00,85.555,85.565,85.55,85.55,50500000.0
2009-11-16 14:21:00,85.55,85.58,85.545,85.57,142700000.0
2009-11-16 14:22:00,85.57,85.585,85.565,85.58,64700000.0
2009-11-16 14:23:00,85.58,85.59,85.575,85.59,116900000.0
2009-11-16 14:24:00,85.59,85.595,85.565,85.565,157700000.0
2009-11-16 14:25:00,85.57,85.57,85.555,85.555,189500000.0
2009-11-16 14:26:00,85.555,85.575,85.545,85.57,166600000.0
2009-11-16 14:27:00,85.57,85.595,85.57,85.595,74300000.0
2009-11-16 14:28:00,85.59,85.605,85.59,85.605,40400000.0
2009-11-16 14:29:00,85.605,85.605,85.585,85.605,209800000.0
2009-11-16 14:30:00,85.605,85.615,85.595,85.61,64900000.0
2009-11-16 14:31:00,85.61,85.61,85.58,85.585,153500000.0
2009-11-16 14:32:00,85.59,85.61,85.585,85.61,137100000.0
2009-11-16 14:33:00,85.605,85.61,85.595,85.595,63500000.0
2009-11-16 14:34:00,85.595,85.61,85.59,85.6,80100000.0
2009-11-16 14:35:00,85.6,85.6,85.58,85.595,57300000.0
2009-11-16 14:36:00,85.595,85.615,85.595,85.61,35900000.0
2009-11-16 14:37:00,85.605,85.66,85.605,85.645,103700000.0
2009-11-16 14:38:00,85.645,85.655,85.635,85.645,134600000.0
2009-11-16 14:39:00,85.645,85.645,85.63,85.64,223300000.0
2009-11-16 14:40:00,85.645,85.65,85.635,85.64,40900000.0
2009-11-16 14:41:00,85.64,85.645,85.625,85.645,155600000.0
2009-11-16 14:42:00,85.645,85.685,85.645,85.685,76900000.0
2009-11-16 14:43:00,85.68,85.695,85.675,85.69,61300000.0
2009-11-16 14:44:00,85.695,85.725,85.695,85.71,365200000.0
2009-11-16 14:45:00,85.705,85.715,85.685,85.685,235700000.0
2009-11-16 14:46:00,85.685,85.71,85.68,85.695,182000000.0
2009-11-16 14:47:00,85.695,85.705,85.695,85.695,119500000.0
2009-11-16 14:48:00,85.705,85.74,85.705,85.71,129500000.0
2009-11-16 14:49:00,85.71,85.72,85.695,85.695,106100000.0
2009-11-16 14:50:00,85.7,85.71,85.695,85.71,99300000.0
2009-11-16 14:51:00,85.71,85.715,85.705,85.715,43500000.0
2009-11-16 14:52:00,85.705,85.705,85.695,85.695,39200000.0
2009-11-16 14:53:00,85.7,85.7,85.685,85.69,145500000.0
2009-11-16 14:54:00,85.695,85.695,85.69,85.695,55100000.0
2009-11-16 14:55:00,85.695,85.695,85.675,85.68,118400000.0
2009-11-16 14:56:00,85.68,85.685,85.65,85.65,298100000.0
2009-11-16 14:57:00,85.65,85.67,85.645,85.67,128600000.0
2009-11-16 14:58:00,85.67,85.675,85.655,85.665,217600000.0
2009-11-16 14:59:00,85.665,85.67,85.65,85.65,189600000.0
2009-11-16 15:00:00,85.65,85.66,85.65,85.65,131400000.0
2009-11-16 15:01:00,85.65,85.67,85.645,85.655,68400000.0
2009-11-16 15:02:00,85.655,85.66,85.655,85.66,76200000.0
2009-11-16 15:03:00,85.66,85.67,85.66,85.67,74700000.0
2009-11-16 15:04:00,85.68,85.705,85.675,85.705,48500000.0
2009-11-16 15:05:00,85.7,85.72,85.695,85.72,173700000.0
2009-11-16 15:06:00,85.72,85.72,85.705,85.715,202300000.0
2009-11-16 15:07:00,85.715,85.72,85.71,85.71,86400000.0
2009-11-16 15:08:00,85.705,85.72,85.705,85.71,175500000.0
2009-11-16 15:09:00,85.715,85.715,85.7,85.715,134300000.0
2009-11-16 15:10:00,85.715,85.72,85.7,85.715,136000000.0
2009-11-16 15:11:00,85.715,85.715,85.695,85.71,163500000.0
2009-11-16 15:12:00,85.71,85.715,85.685,85.705,336400000.0
2009-11-16 15:13:00,85.705,85.72,85.705,85.71,101300000.0
2009-11-16 15:14:00,85.71,85.71,85.695,85.71,284000000.0
2009-11-16 15:15:00,85.71,85.71,85.675,85.675,341700000.0
2009-11-16 15:16:00,85.68,85.7,85.67,85.68,287600000.0
2009-11-16 15:17:00,85.68,85.685,85.67,85.675,291400000.0
2009-11-16 15:18:00,85.675,85.69,85.67,85.685,113200000.0
2009-11-16 15:19:00,85.685,85.7,85.685,85.69,314100000.0
2009-11-16 15:20:00,85.69,85.695,85.655,85.66,367200000.0
2009-11-16 15:21:00,85.665,85.675,85.65,85.675,390700000.0
2009-11-16 15:22:00,85.68,85.68,85.66,85.665,272500000.0
2009-11-16 15:23:00,85.66,85.725,85.66,85.685,306600000.0
2009-11-16 15:24:00,85.69,85.725,85.685,85.72,185800000.0
2009-11-16 15:25:00,85.725,85.725,85.705,85.715,304800000.0
2009-11-16 15:26:00,85.715,85.725,85.7,85.725,120900000.0
2009-11-16 15:27:00,85.72,85.73,85.71,85.715,190100000.0
2009-11-16 15:28:00,85.72,85.74,85.7,85.725,259000000.0
2009-11-16 15:29:00,85.725,85.725,85.575,85.62,172800000.0
2009-11-16 15:30:00,85.62,85.675,85.525,85.525,305800000.0
2009-11-16 15:31:00,85.525,85.605,85.52,85.59,430900000.0
2009-11-16 15:32:00,85.595,85.595,85.51,85.565,477600000.0
2009-11-16 15:33:00,85.56,85.645,85.555,85.63,496500000.0
2009-11-16 15:34:00,85.625,85.63,85.54,85.545,580800000.0
2009-11-16 15:35:00,85.55,85.555,85.5,85.555,407100000.0
2009-11-16 15:36:00,85.555,85.555,85.53,85.545,516700000.0
2009-11-16 15:37:00,85.54,85.55,85.49,85.515,511600000.0
2009-11-16 15:38:00,85.515,85.535,85.5,85.515,440300000.0
2009-11-16 15:39:00,85.515,85.565,85.51,85.565,441700000.0
2009-11-16 15:40:00,85.57,85.57,85.545,85.545,401700000.0
2009-11-16 15:41:00,85.545,85.565,85.545,85.56,171300000.0
2009-11-16 15:42:00,85.565,85.575,85.555,85.555,178300000.0
2009-11-16 15:43:00,85.555,85.575,85.535,85.575,202800000.0
2009-11-16 15:44:00,85.575,85.58,85.56,85.58,350100000.0
2009-11-16 15:45:00,85.58,85.615,85.57,85.57,471000000.0
2009-11-16 15:46:00,85.57,85.595,85.565,85.585,200900000.0
2009-11-16 15:47:00,85.59,85.625,85.59,85.625,251400000.0
2009-11-16 15:48:00,85.62,85.62,85.6,85.61,361700000.0
2009-11-16 15:49:00,85.61,85.625,85.595,85.625,208700000.0
2009-11-16 15:50:00,85.625,85.625,85.615,85.615,190300000.0
2009-11-16 15:51:00,85.615,85.62,85.595,85.6,274000000.0
2009-11-16 15:52:00,85.6,85.605,85.59,85.6,227400000.0
2009-11-16 15:53:00,85.6,85.625,85.595,85.605,227400000.0
2009-11-16 15:54:00,85.61,85.62,85.605,85.605,152800000.0
2009-11-16 15:55:00,85.605,85.61,85.6,85.6,146900000.0
2009-11-16 15:56:00,85.6,85.61,85.57,85.575,324100000.0
2009-11-16 15:57:00,85.575,85.58,85.555,85.56,329300000.0
2009-11-16 15:58:00,85.56,85.595,85.56,85.57,297300000.0
2009-11-16 15:59:00,85.57,85.58,85.56,85.565,314200000.0
2009-11-16 16:00:00,85.565,85.575,85.55,85.56,273600000.0
2009-11-16 16:01:00,85.555,85.565,85.545,85.555,150600000.0
2009-11-16 16:02:00,85.55,85.595,85.55,85.595,170200000.0
2009-11-16 16:03:00,85.6,85.62,85.56,85.56,174400000.0
2009-11-16 16:04:00,85.55,85.575,85.54,85.54,116800000.0
2009-11-16 16:05:00,85.54,85.55,85.525,85.53,385700000.0
2009-11-16 16:06:00,85.53,85.54,85.505,85.53,329900000.0
2009-11-16 16:07:00,85.53,85.57,85.53,85.55,420500000.0
2009-11-16 16:08:00,85.55,85.59,85.54,85.575,287200000.0
2009-11-16 16:09:00,85.575,85.58,85.555,85.565,137800000.0
2009-11-16 16:10:00,85.565,85.57,85.53,85.54,172800000.0
2009-11-16 16:11:00,85.54,85.565,85.535,85.545,218000000.0
2009-11-16 16:12:00,85.545,85.59,85.54,85.58,203300000.0
2009-11-16 16:13:00,85.575,85.575,85.555,85.565,173300000.0
2009-11-16 16:14:00,85.56,85.58,85.55,85.56,100800000.0
2009-11-16 16:15:00,85.56,85.59,85.56,85.575,69000000.0
2009-11-16 16:16:00,85.575,85.58,85.535,85.555,164200000.0
2009-11-16 16:17:00,85.555,85.555,85.545,85.55,76000000.0
2009-11-16 16:18:00,85.555,85.555,85.535,85.535,110800000.0
2009-11-16 16:19:00,85.535,85.54,85.515,85.52,236400000.0
2009-11-16 16:20:00,85.515,85.535,85.505,85.505,189100000.0
2009-11-16 16:21:00,85.51,85.515,85.465,85.48,314500000.0
2009-11-16 16:22:00,85.48,85.485,85.455,85.475,371800000.0
2009-11-16 16:23:00,85.47,85.535,85.47,85.525,134000000.0
2009-11-16 16:24:00,85.525,85.54,85.52,85.53,183900000.0
2009-11-16 16:25:00,85.53,85.545,85.52,85.54,109100000.0
2009-11-16 16:26:00,85.535,85.54,85.5,85.515,97000000.0
2009-11-16 16:27:00,85.515,85.53,85.515,85.525,59100000.0
2009-11-16 16:28:00,85.525,85.535,85.505,85.515,152100000.0
2009-11-16 16:29:00,85.515,85.52,85.505,85.515,76100000.0
2009-11-16 16:30:00,85.515,85.515,85.48,85.505,211000000.0
2009-11-16 16:31:00,85.505,85.53,85.505,85.52,264200000.0
2009-11-16 16:32:00,85.52,85.565,85.505,85.525,281900000.0
2009-11-16 16:33:00,85.525,85.545,85.49,85.53,346700000.0
2009-11-16 16:34:00,85.535,85.575,85.53,85.545,476500000.0
2009-11-16 16:35:00,85.54,85.565,85.525,85.545,357100000.0
2009-11-16 16:36:00,85.565,85.625,85.555,85.625,408800001.0
2009-11-16 16:37:00,85.63,85.635,85.605,85.62,279500000.0
2009-11-16 16:38:00,85.615,85.635,85.61,85.62,212100000.0
2009-11-16 16:39:00,85.62,85.635,85.6,85.63,363100000.0
2009-11-16 16:40:00,85.63,85.645,85.625,85.63,432600000.0
2009-11-16 16:41:00,85.635,85.645,85.62,85.625,391300001.0
2009-11-16 16:42:00,85.63,85.665,85.625,85.66,375400000.0
2009-11-16 16:43:00,85.66,85.66,85.625,85.655,398200000.0
2009-11-16 16:44:00,85.66,85.665,85.605,85.615,539800000.0
2009-11-16 16:45:00,85.62,85.63,85.605,85.605,233200000.0
2009-11-16 16:46:00,85.605,85.625,85.585,85.615,252700000.0
2009-11-16 16:47:00,85.61,85.63,85.585,85.625,189700000.0
2009-11-16 16:48:00,85.63,85.635,85.605,85.605,198800000.0
2009-11-16 16:49:00,85.61,85.63,85.585,85.62,440400000.0
2009-11-16 16:50:00,85.615,85.64,85.6,85.61,459300000.0
2009-11-16 16:51:00,85.61,85.64,85.61,85.625,275900000.0
2009-11-16 16:52:00,85.625,85.655,85.61,85.615,380400000.0
2009-11-16 16:53:00,85.62,85.65,85.62,85.65,428100000.0
2009-11-16 16:54:00,85.65,85.66,85.635,85.66,525600000.0
2009-11-16 16:55:00,85.665,85.675,85.64,85.64,429700000.0
2009-11-16 16:56:00,85.64,85.675,85.615,85.665,295100000.0
2009-11-16 16:57:00,85.665,85.665,85.615,85.625,431900000.0
2009-11-16 16:58:00,85.625,85.645,85.625,85.645,164800000.0
2009-11-16 16:59:00,85.645,85.645,85.62,85.63,289200000.0
2009-11-16 17:00:00,85.625,85.625,85.6,85.6,161300000.0
2009-11-16 17:01:00,85.6,85.6,85.575,85.58,203800000.0
2009-11-16 17:02:00,85.58,85.585,85.565,85.565,229600000.0
2009-11-16 17:03:00,85.57,85.585,85.555,85.565,331100000.0
2009-11-16 17:04:00,85.565,85.595,85.56,85.575,278100000.0
2009-11-16 17:05:00,85.575,85.6,85.565,85.565,395700000.0
2009-11-16 17:06:00,85.565,85.635,85.565,85.615,556400000.0
2009-11-16 17:07:00,85.615,85.64,85.6,85.615,517800000.0
2009-11-16 17:08:00,85.62,85.625,85.575,85.585,415700000.0
2009-11-16 17:09:00,85.585,85.585,85.565,85.565,353900000.0
2009-11-16 17:10:00,85.565,85.61,85.565,85.6,478400000.0
2009-11-16 17:11:00,85.595,85.61,85.565,85.61,485400000.0
2009-11-16 17:12:00,85.61,85.69,85.605,85.665,608600000.0
2009-11-16 17:13:00,85.66,85.705,85.655,85.675,331200000.0
2009-11-16 17:14:00,85.675,85.715,85.675,85.705,384600000.0
2009-11-16 17:15:00,85.705,85.74,85.695,85.7,377100000.0
2009-11-16 17:16:00,85.695,85.705,85.655,85.665,212500000.0
2009-11-16 17:17:00,85.66,85.66,85.615,85.62,245500000.0
2009-11-16 17:18:00,85.62,85.63,85.605,85.615,121600000.0
2009-11-16 17:19:00,85.61,85.645,85.605,85.64,238800000.0
2009-11-16 17:20:00,85.64,85.66,85.625,85.645,378100000.0
2009-11-16 17:21:00,85.645,85.66,85.645,85.655,111500000.0
2009-11-16 17:22:00,85.65,85.67,85.65,85.65,278100000.0
2009-11-16 17:23:00,85.645,85.66,85.64,85.645,300600000.0
2009-11-16 17:24:00,85.645,85.665,85.64,85.665,98700000.0
2009-11-16 17:25:00,85.665,85.69,85.64,85.645,268300000.0
2009-11-16 17:26:00,85.645,85.645,85.625,85.64,224400000.0
2009-11-16 17:27:00,85.635,85.64,85.605,85.625,276400000.0
2009-11-16 17:28:00,85.625,85.64,85.615,85.615,232400000.0
2009-11-16 17:29:00,85.615,85.615,85.595,85.605,271500000.0
2009-11-16 17:30:00,85.6,85.61,85.595,85.6,182200000.0
2009-11-16 17:31:00,85.6,85.61,85.56,85.57,314100000.0
2009-11-16 17:32:00,85.565,85.565,85.53,85.53,276200000.0
2009-11-16 17:33:00,85.53,85.58,85.53,85.58,198200000.0
2009-11-16 17:34:00,85.58,85.6,85.57,85.585,267700000.0
2009-11-16 17:35:00,85.585,85.585,85.565,85.57,326000000.0
2009-11-16 17:36:00,85.57,85.59,85.535,85.535,265100000.0
2009-11-16 17:37:00,85.535,85.57,85.535,85.56,358000000.0
2009-11-16 17:38:00,85.56,85.58,85.55,85.57,244000000.0
2009-11-16 17:39:00,85.575,85.605,85.57,85.6,243200000.0
2009-11-16 17:40:00,85.595,85.6,85.57,85.595,182500000.0
2009-11-16 17:41:00,85.595,85.645,85.595,85.645,224200000.0
2009-11-16 17:42:00,85.64,85.655,85.615,85.65,257800000.0
2009-11-16 17:43:00,85.65,85.685,85.65,85.68,205300000.0
2009-11-16 17:44:00,85.68,85.7,85.67,85.695,282600000.0
2009-11-16 17:45:00,85.695,85.7,85.67,85.685,244400000.0
2009-11-16 17:46:00,85.7,85.7,85.665,85.675,151600000.0
2009-11-16 17:47:00,85.675,85.675,85.63,85.63,325300000.0
2009-11-16 17:48:00,85.635,85.665,85.625,85.665,210200000.0
2009-11-16 17:49:00,85.665,85.68,85.63,85.63,134100000.0
2009-11-16 17:50:00,85.63,85.66,85.6,85.61,219100000.0
2009-11-16 17:51:00,85.605,85.635,85.605,85.605,229800000.0
2009-11-16 17:52:00,85.61,85.625,85.585,85.595,422000000.0
2009-11-16 17:53:00,85.595,85.635,85.59,85.615,216400000.0
2009-11-16 17:54:00,85.615,85.63,85.605,85.615,276900000.0
2009-11-16 17:55:00,85.615,85.63,85.595,85.595,320100000.0
2009-11-16 17:56:00,85.595,85.61,85.555,85.555,283000000.0
2009-11-16 17:57:00,85.555,85.595,85.545,85.585,390800000.0
2009-11-16 17:58:00,85.58,85.595,85.54,85.555,431400000.0
2009-11-16 17:59:00,85.555,85.56,85.525,85.53,493800000.0
2009-11-16 18:00:00,85.53,85.555,85.48,85.485,529500000.0
2009-11-16 18:01:00,85.485,85.51,85.48,85.5,528300001.0
2009-11-16 18:02:00,85.495,85.5,85.475,85.485,432500000.0
2009-11-16 18:03:00,85.485,85.53,85.48,85.52,247700000.0
2009-11-16 18:04:00,85.515,85.52,85.44,85.445,249200000.0
2009-11-16 18:05:00,85.44,85.475,85.43,85.43,297099999.0
2009-11-16 18:06:00,85.425,85.44,85.415,85.425,443100001.0
2009-11-16 18:07:00,85.425,85.45,85.415,85.425,275900000.0
2009-11-16 18:08:00,85.425,85.44,85.375,85.38,382300000.0
2009-11-16 18:09:00,85.385,85.415,85.38,85.415,297800000.0
2009-11-16 18:10:00,85.415,85.445,85.405,85.405,360900000.0
2009-11-16 18:11:00,85.415,85.42,85.405,85.41,583300000.0
2009-11-16 18:12:00,85.41,85.43,85.39,85.415,387000000.0
2009-11-16 18:13:00,85.415,85.415,85.39,85.395,553700000.0
2009-11-16 18:14:00,85.405,85.445,85.395,85.44,270000000.0
2009-11-16 18:15:00,85.44,85.45,85.435,85.445,377500000.0
2009-11-16 18:16:00,85.455,85.515,85.455,85.505,377700000.0
2009-11-16 18:17:00,85.505,85.535,85.5,85.525,487700000.0
2009-11-16 18:18:00,85.52,85.525,85.485,85.485,386000000.0
2009-11-16 18:19:00,85.48,85.49,85.47,85.49,374000000.0
2009-11-16 18:20:00,85.485,85.5,85.475,85.495,296800000.0
2009-11-16 18:21:00,85.49,85.5,85.485,85.49,329400001.0
2009-11-16 18:22:00,85.49,85.5,85.47,85.495,413800000.0
2009-11-16 18:23:00,85.495,85.495,85.475,85.49,189000000.0
2009-11-16 18:24:00,85.495,85.5,85.475,85.49,212500000.0
2009-11-16 18:25:00,85.49,85.505,85.48,85.505,188600000.0
2009-11-16 18:26:00,85.505,85.51,85.475,85.475,228700000.0
2009-11-16 18:27:00,85.475,85.495,85.46,85.48,276100000.0
2009-11-16 18:28:00,85.475,85.485,85.465,85.465,189700000.0
2009-11-16 18:29:00,85.465,85.475,85.45,85.465,172700000.0
2009-11-16 18:30:00,85.475,85.495,85.465,85.485,192200000.0
2009-11-16 18:31:00,85.485,85.49,85.45,85.47,280800000.0
2009-11-16 18:32:00,85.47,85.505,85.455,85.475,285400000.0
2009-11-16 18:33:00,85.485,85.485,85.43,85.43,291900000.0
2009-11-16 18:34:00,85.43,85.475,85.425,85.465,255700000.0
2009-11-16 18:35:00,85.46,85.465,85.435,85.45,173000001.0
2009-11-16 18:36:00,85.445,85.47,85.445,85.455,110600000.0
2009-11-16 18:37:00,85.455,85.47,85.43,85.435,162200000.0
2009-11-16 18:38:00,85.44,85.455,85.42,85.435,148900000.0
2009-11-16 18:39:00,85.44,85.44,85.41,85.415,106100000.0
2009-11-16 18:40:00,85.41,85.425,85.41,85.42,199500000.0
2009-11-16 18:41:00,85.42,85.42,85.39,85.405,433100000.0
2009-11-16 18:42:00,85.4,85.425,85.39,85.41,182300000.0
2009-11-16 18:43:00,85.405,85.415,85.385,85.405,272000000.0
2009-11-16 18:44:00,85.405,85.415,85.4,85.4,169900000.0
2009-11-16 18:45:00,85.4,85.41,85.38,85.39,195800000.0
2009-11-16 18:46:00,85.39,85.41,85.37,85.375,164800000.0
2009-11-16 18:47:00,85.375,85.385,85.37,85.375,513700000.0
2009-11-16 18:48:00,85.38,85.38,85.34,85.345,247600000.0
2009-11-16 18:49:00,85.35,85.37,85.345,85.37,120500000.0
2009-11-16 18:50:00,85.37,85.415,85.37,85.39,148400000.0
2009-11-16 18:51:00,85.4,85.4,85.355,85.365,311100000.0
2009-11-16 18:52:00,85.37,85.38,85.365,85.38,101400000.0
2009-11-16 18:53:00,85.38,85.395,85.355,85.36,127300000.0
2009-11-16 18:54:00,85.36,85.42,85.355,85.42,111600000.0
2009-11-16 18:55:00,85.42,85.43,85.405,85.415,83900000.0
2009-11-16 18:56:00,85.41,85.415,85.37,85.37,254100000.0
2009-11-16 18:57:00,85.37,85.385,85.365,85.38,123600000.0
2009-11-16 18:58:00,85.385,85.39,85.355,85.375,255600000.0
2009-11-16 18:59:00,85.37,85.37,85.345,85.365,134300000.0
2009-11-16 19:00:00,85.37,85.385,85.355,85.37,241600000.0
2009-11-16 19:01:00,85.38,85.405,85.37,85.38,152600000.0
2009-11-16 19:02:00,85.385,85.405,85.375,85.375,126500000.0
2009-11-16 19:03:00,85.375,85.39,85.375,85.39,65700000.0
2009-11-16 19:04:00,85.39,85.4,85.39,85.395,56000000.0
2009-11-16 19:05:00,85.405,85.405,85.39,85.395,73600000.0
2009-11-16 19:06:00,85.39,85.41,85.39,85.4,75500000.0
2009-11-16 19:07:00,85.415,85.425,85.41,85.415,72600000.0
2009-11-16 19:08:00,85.415,85.44,85.405,85.415,130000000.0
2009-11-16 19:09:00,85.41,85.415,85.405,85.415,66100000.0
2009-11-16 19:10:00,85.425,85.425,85.405,85.415,99600000.0
2009-11-16 19:11:00,85.415,85.42,85.405,85.405,394400000.0
2009-11-16 19:12:00,85.405,85.41,85.395,85.4,221200000.0
2009-11-16 19:13:00,85.4,85.405,85.385,85.405,120300000.0
2009-11-16 19:14:00,85.405,85.405,85.385,85.395,248600000.0
2009-11-16 19:15:00,85.395,85.465,85.345,85.345,348900000.0
2009-11-16 19:16:00,85.34,85.425,85.34,85.395,428100000.0
2009-11-16 19:17:00,85.4,85.405,85.33,85.33,369900000.0
2009-11-16 19:18:00,85.33,85.36,85.285,85.335,598700000.0
2009-11-16 19:19:00,85.335,85.375,85.315,85.36,405800000.0
2009-11-16 19:20:00,85.36,85.365,85.285,85.29,372900000.0
2009-11-16 19:21:00,85.29,85.315,85.28,85.31,334100000.0
2009-11-16 19:22:00,85.305,85.31,85.105,85.11,408200000.0
2009-11-16 19:23:00,85.105,85.15,85.075,85.13,406100000.0
2009-11-16 19:24:00,85.125,85.2,85.115,85.18,391400000.0
2009-11-16 19:25:00,85.18,85.18,85.095,85.12,338700000.0
2009-11-16 19:26:00,85.115,85.15,85.1,85.11,277600000.0
2009-11-16 19:27:00,85.115,85.165,85.11,85.155,274700000.0
2009-11-16 19:28:00,85.155,85.215,85.145,85.21,286600000.0
2009-11-16 19:29:00,85.205,85.23,85.19,85.22,230900000.0
2009-11-16 19:30:00,85.215,85.235,85.195,85.235,156000000.0
2009-11-16 19:31:00,85.235,85.245,85.185,85.19,147500000.0
2009-11-16 19:32:00,85.19,85.205,85.185,85.185,139600000.0
2009-11-16 19:33:00,85.185,85.26,85.185,85.26,298300000.0
2009-11-16 19:34:00,85.265,85.31,85.25,85.295,371300000.0
2009-11-16 19:35:00,85.295,85.34,85.27,85.325,424000000.0
2009-11-16 19:36:00,85.325,85.39,85.32,85.325,189600000.0
2009-11-16 19:37:00,85.325,85.34,85.29,85.305,188700000.0
2009-11-16 19:38:00,85.305,85.305,85.205,85.21,94800000.0
2009-11-16 19:39:00,85.215,85.23,85.2,85.205,163100000.0
2009-11-16 19:40:00,85.205,85.215,85.13,85.14,164800000.0
2009-11-16 19:41:00,85.145,85.18,85.14,85.17,198800000.0
2009-11-16 19:42:00,85.165,85.235,85.165,85.235,185900000.0
2009-11-16 19:43:00,85.22,85.255,85.21,85.215,176100000.0
2009-11-16 19:44:00,85.215,85.315,85.21,85.285,124400000.0
2009-11-16 19:45:00,85.285,85.305,85.255,85.265,169600000.0
2009-11-16 19:46:00,85.265,85.27,85.22,85.225,185500000.0
2009-11-16 19:47:00,85.225,85.265,85.22,85.255,132000000.0
2009-11-16 19:48:00,85.26,85.29,85.245,85.285,213600000.0
2009-11-16 19:49:00,85.28,85.31,85.265,85.31,151600000.0
2009-11-16 19:50:00,85.31,85.315,85.255,85.255,239800000.0
2009-11-16 19:51:00,85.27,85.3,85.25,85.265,194900000.0
2009-11-16 19:52:00,85.285,85.29,85.275,85.28,48200000.0
2009-11-16 19:53:00,85.275,85.275,85.23,85.255,190500000.0
2009-11-16 19:54:00,85.255,85.255,85.22,85.225,184500000.0
2009-11-16 19:55:00,85.23,85.245,85.21,85.215,186200000.0
2009-11-16 19:56:00,85.21,85.225,85.19,85.225,149800000.0
2009-11-16 19:57:00,85.225,85.24,85.195,85.21,217900000.0
2009-11-16 19:58:00,85.21,85.215,85.155,85.155,287600000.0
2009-11-16 19:59:00,85.17,85.235,85.17,85.235,200500000.0
2009-11-16 20:00:00,85.235,85.25,85.225,85.25,174400000.0
2009-11-16 20:01:00,85.25,85.26,85.23,85.255,148800000.0
2009-11-16 20:02:00,85.25,85.275,85.22,85.27,223900000.0
2009-11-16 20:03:00,85.27,85.27,85.23,85.23,152900000.0
2009-11-16 20:04:00,85.23,85.26,85.23,85.235,128400000.0
2009-11-16 20:05:00,85.23,85.245,85.18,85.21,202900000.0
2009-11-16 20:06:00,85.21,85.26,85.19,85.2,197000000.0
2009-11-16 20:07:00,85.2,85.26,85.16,85.22,184900000.0
2009-11-16 20:08:00,85.225,85.225,85.15,85.165,215500000.0
2009-11-16 20:09:00,85.165,85.21,85.16,85.195,190700000.0
2009-11-16 20:10:00,85.185,85.195,85.18,85.18,113500000.0
2009-11-16 20:11:00,85.18,85.195,85.175,85.175,125800000.0
2009-11-16 20:12:00,85.175,85.23,85.175,85.23,219400000.0
2009-11-16 20:13:00,85.23,85.25,85.2,85.25,119900000.0
2009-11-16 20:14:00,85.255,85.255,85.205,85.215,122100000.0
2009-11-16 20:15:00,85.215,85.255,85.205,85.235,104000000.0
2009-11-16 20:16:00,85.23,85.23,85.2,85.215,276100000.0
2009-11-16 20:17:00,85.215,85.225,85.185,85.205,172000000.0
2009-11-16 20:18:00,85.21,85.235,85.195,85.205,125400000.0
2009-11-16 20:19:00,85.205,85.205,85.175,85.185,166600000.0
2009-11-16 20:20:00,85.185,85.19,85.16,85.18,193400000.0
2009-11-16 20:21:00,85.18,85.195,85.145,85.145,104200000.0
2009-11-16 20:22:00,85.15,85.17,85.125,85.135,132500000.0
2009-11-16 20:23:00,85.14,85.15,85.135,85.15,152300000.0
2009-11-16 20:24:00,85.15,85.16,85.14,85.145,183600000.0
2009-11-16 20:25:00,85.145,85.205,85.145,85.19,253700000.0
2009-11-16 20:26:00,85.175,85.195,85.17,85.19,108600000.0
2009-11-16 20:27:00,85.19,85.195,85.19,85.195,33600000.0
2009-11-16 20:28:00,85.205,85.22,85.195,85.205,133600000.0
2009-11-16 20:29:00,85.215,85.24,85.21,85.215,76800000.0
2009-11-16 20:30:00,85.22,85.22,85.19,85.215,86200000.0
2009-11-16 20:31:00,85.215,85.215,85.2,85.2,115300000.0
2009-11-16 20:32:00,85.2,85.21,85.2,85.21,33900000.0
2009-11-16 20:33:00,85.215,85.245,85.215,85.235,93600000.0
2009-11-16 20:34:00,85.23,85.245,85.22,85.245,35300000.0
2009-11-16 20:35:00,85.245,85.245,85.21,85.22,185200000.0
2009-11-16 20:36:00,85.22,85.23,85.18,85.195,114400000.0
2009-11-16 20:37:00,85.2,85.205,85.195,85.205,39800000.0
2009-11-16 20:38:00,85.2,85.2,85.175,85.18,71300000.0
2009-11-16 20:39:00,85.18,85.2,85.175,85.185,219800000.0
2009-11-16 20:40:00,85.185,85.215,85.18,85.2,211700000.0
2009-11-16 20:41:00,85.2,85.235,85.2,85.235,85400000.0
2009-11-16 20:42:00,85.235,85.235,85.22,85.225,28300000.0
2009-11-16 20:43:00,85.225,85.225,85.21,85.225,59300000.0
2009-11-16 20:44:00,85.225,85.23,85.19,85.2,199300000.0
2009-11-16 20:45:00,85.2,85.21,85.17,85.21,179500000.0
2009-11-16 20:46:00,85.21,85.22,85.17,85.195,178000000.0
2009-11-16 20:47:00,85.185,85.21,85.155,85.16,189400000.0
2009-11-16 20:48:00,85.16,85.16,85.1,85.1,230200000.0
2009-11-16 20:49:00,85.1,85.11,85.085,85.09,154600000.0
2009-11-16 20:50:00,85.09,85.105,85.075,85.075,137200000.0
2009-11-16 20:51:00,85.075,85.075,85.055,85.06,125100000.0
2009-11-16 20:52:00,85.06,85.075,85.05,85.06,155000000.0
2009-11-16 20:53:00,85.065,85.075,85.065,85.065,119900000.0
2009-11-16 20:54:00,85.07,85.08,85.06,85.075,115400000.0
2009-11-16 20:55:00,85.075,85.08,85.05,85.065,143300000.0
2009-11-16 20:56:00,85.065,85.075,85.055,85.065,102800000.0
2009-11-16 20:57:00,85.065,85.09,85.065,85.08,94100000.0
2009-11-16 20:58:00,85.08,85.085,85.06,85.07,188200000.0
2009-11-16 20:59:00,85.07,85.075,85.045,85.05,186400000.0
2009-11-16 21:00:00,85.045,85.065,85.045,85.045,161800000.0
2009-11-16 21:01:00,85.045,85.05,85.03,85.04,145500000.0
2009-11-16 21:02:00,85.045,85.075,85.035,85.065,227100000.0
2009-11-16 21:03:00,85.065,85.085,85.025,85.055,335000000.0
2009-11-16 21:04:00,85.055,85.085,85.005,85.025,280800000.0
2009-11-16 21:05:00,85.025,85.085,85.02,85.05,217000000.0
2009-11-16 21:06:00,85.055,85.08,85.025,85.025,168900000.0
2009-11-16 21:07:00,85.025,85.08,85.015,85.065,156100000.0
2009-11-16 21:08:00,85.065,85.075,85.015,85.015,145900000.0
2009-11-16 21:09:00,85.015,85.015,84.96,84.985,320000000.0
2009-11-16 21:10:00,84.99,85.055,84.99,85.055,250500000.0
2009-11-16 21:11:00,85.05,85.105,85.045,85.055,222500000.0
2009-11-16 21:12:00,85.055,85.09,85.045,85.085,135200000.0
2009-11-16 21:13:00,85.085,85.14,85.085,85.12,263300000.0
2009-11-16 21:14:00,85.12,85.135,85.1,85.115,243100000.0
2009-11-16 21:15:00,85.105,85.135,85.09,85.095,157000000.0
2009-11-16 21:16:00,85.105,85.105,85.075,85.08,122400000.0
2009-11-16 21:17:00,85.08,85.09,85.04,85.04,225600000.0
2009-11-16 21:18:00,85.045,85.045,84.995,85.0,255500000.0
2009-11-16 21:19:00,84.995,85.035,84.99,85.0,195800000.0
2009-11-16 21:20:00,85.0,85.025,85.0,85.015,100400000.0
2009-11-16 21:21:00,85.015,85.03,85.0,85.03,83300000.0
2009-11-16 21:22:00,85.03,85.06,85.03,85.06,143600000.0
2009-11-16 21:23:00,85.06,85.065,85.04,85.045,102600000.0
2009-11-16 21:24:00,85.045,85.045,85.02,85.02,165900000.0
2009-11-16 21:25:00,85.02,85.045,85.015,85.045,258700000.0
2009-11-16 21:26:00,85.045,85.045,85.01,85.015,219400000.0
2009-11-16 21:27:00,85.015,85.02,85.01,85.02,52100000.0
2009-11-16 21:28:00,85.015,85.015,84.99,84.99,119900000.0
2009-11-16 21:29:00,84.99,84.99,84.935,84.94,200700000.0
2009-11-16 21:30:00,84.945,84.965,84.94,84.965,185200000.0
2009-11-16 21:31:00,84.965,84.97,84.915,84.915,149200000.0
2009-11-16 21:32:00,84.925,84.935,84.91,84.93,179200000.0
2009-11-16 21:33:00,84.93,84.965,84.925,84.96,232000000.0
2009-11-16 21:34:00,84.96,85.005,84.95,85.005,286400000.0
2009-11-16 21:35:00,85.005,85.01,84.97,84.985,264600000.0
2009-11-16 21:36:00,84.985,85.04,84.98,85.035,137900000.0
2009-11-16 21:37:00,85.035,85.035,85.015,85.025,208800000.0
2009-11-16 21:38:00,85.03,85.05,85.025,85.035,108800000.0
2009-11-16 21:39:00,85.035,85.035,84.99,84.99,160000000.0
2009-11-16 21:40:00,84.99,85.035,84.99,85.03,155500000.0
2009-11-16 21:41:00,85.025,85.055,85.025,85.04,135000000.0
2009-11-16 21:42:00,85.045,85.06,85.005,85.01,97800000.0
2009-11-16 21:43:00,85.015,85.02,84.98,84.98,267700000.0
2009-11-16 21:44:00,85.0,85.025,84.99,85.0,125600000.0
2009-11-16 21:45:00,85.0,85.005,84.955,84.995,89200000.0
2009-11-16 21:46:00,84.98,85.015,84.975,85.015,95500000.0
2009-11-16 21:47:00,85.015,85.02,84.99,85.0,87600000.0
2009-11-16 21:48:00,84.995,85.02,84.995,84.995,69100000.0
2009-11-16 21:49:00,85.005,85.02,84.945,84.945,154400000.0
2009-11-16 21:50:00,84.94,84.995,84.94,84.975,96200000.0
2009-11-16 21:51:00,84.975,84.985,84.935,84.94,316600000.0
2009-11-16 21:52:00,84.94,84.945,84.93,84.935,135200000.0
2009-11-16 21:53:00,84.935,84.955,84.925,84.955,188400000.0
2009-11-16 21:54:00,84.955,84.97,84.92,84.92,177900000.0
2009-11-16 21:55:00,84.915,84.945,84.915,84.94,198900000.0
2009-11-16 21:56:00,84.95,84.995,84.95,84.97,296800000.0
2009-11-16 21:57:00,84.97,84.985,84.96,84.97,175800000.0
2009-11-16 21:58:00,84.965,84.99,84.95,84.98,137500000.0
2009-11-16 21:59:00,84.98,85.0,84.96,84.98,199600000.0
2009-11-16 22:00:00,84.98,85.0,84.975,84.985,137600000.0
2009-11-16 22:01:00,84.985,85.01,84.97,85.01,155200000.0
2009-11-16 22:02:00,85.01,85.03,85.01,85.01,134300000.0
2009-11-16 22:03:00,85.01,85.01,85.005,85.005,31300000.0
2009-11-16 22:04:00,85.005,85.005,84.975,84.985,24600000.0
2009-11-16 22:05:00,84.985,84.995,84.985,84.99,39400000.0
2009-11-16 22:06:00,84.99,84.995,84.98,84.995,53800000.0
2009-11-16 22:07:00,84.995,84.995,84.985,84.985,35900000.0
2009-11-16 22:08:00,84.985,84.99,84.98,84.99,53700000.0
2009-11-16 22:09:00,84.99,85.005,84.99,84.995,33500000.0
2009-11-16 22:10:00,84.995,84.995,84.95,84.975,141700000.0
2009-11-16 22:11:00,84.975,84.98,84.965,84.97,185000000.0
2009-11-16 22:12:00,84.965,84.965,84.945,84.955,87800000.0
2009-11-16 22:13:00,84.945,84.945,84.905,84.915,104300000.0
2009-11-16 22:14:00,84.915,84.935,84.91,84.925,129800000.0
2009-11-16 22:15:00,84.93,84.93,84.92,84.92,36100000.0
2009-11-16 22:16:00,84.92,84.93,84.915,84.92,58300000.0
2009-11-16 22:17:00,84.92,84.93,84.89,84.89,129800000.0
2009-11-16 22:18:00,84.89,84.91,84.865,84.905,193600000.0
2009-11-16 22:19:00,84.905,84.905,84.845,84.865,122800000.0
2009-11-16 22:20:00,84.865,84.885,84.845,84.885,80700000.0
2009-11-16 22:21:00,84.88,84.93,84.875,84.915,184400000.0
2009-11-16 22:22:00,84.915,84.92,84.905,84.915,94100000.0
2009-11-16 22:23:00,84.915,84.925,84.885,84.925,104900000.0
2009-11-16 22:24:00,84.925,84.945,84.92,84.945,51100000.0
2009-11-16 22:25:00,84.945,84.965,84.925,84.925,90100000.0
2009-11-16 22:26:00,84.925,84.945,84.89,84.895,121300000.0
2009-11-16 22:27:00,84.895,84.9,84.855,84.875,183900000.0
2009-11-16 22:28:00,84.87,84.885,84.87,84.875,135300000.0
2009-11-16 22:29:00,84.87,84.925,84.855,84.905,260000000.0
2009-11-16 22:30:00,84.905,84.95,84.895,84.945,219500000.0
2009-11-16 22:31:00,84.945,84.945,84.89,84.93,232300000.0
2009-11-16 22:32:00,84.93,84.945,84.92,84.945,161500000.0
2009-11-16 22:33:00,84.945,84.975,84.94,84.945,107300000.0
2009-11-16 22:34:00,84.94,84.97,84.93,84.96,236500000.0
2009-11-16 22:35:00,84.96,84.965,84.935,84.95,248900000.0
2009-11-16 22:36:00,84.95,84.985,84.94,84.97,206000000.0
2009-11-16 22:37:00,84.975,84.995,84.96,84.995,253100000.0
2009-11-16 22:38:00,84.995,85.015,84.995,85.005,236000000.0
2009-11-16 22:39:00,85.005,85.025,85.0,85.005,265400000.0
2009-11-16 22:40:00,85.015,85.05,84.995,85.04,356900000.0
2009-11-16 22:41:00,85.04,85.045,85.01,85.025,275900000.0
2009-11-16 22:42:00,85.03,85.045,85.015,85.035,298300000.0
2009-11-16 22:43:00,85.035,85.04,85.015,85.025,99900000.0
2009-11-16 22:44:00,85.025,85.035,84.995,85.035,263200000.0
2009-11-16 22:45:00,85.04,85.045,85.025,85.035,199000000.0
2009-11-16 22:46:00,85.03,85.04,85.01,85.04,284400000.0
2009-11-16 22:47:00,85.045,85.055,85.04,85.045,245700000.0
2009-11-16 22:48:00,85.045,85.06,85.045,85.045,103900000.0
2009-11-16 22:49:00,85.045,85.05,85.035,85.04,179300000.0
2009-11-16 22:50:00,85.04,85.085,85.04,85.07,154500000.0
2009-11-16 22:51:00,85.065,85.075,85.06,85.07,95100000.0
2009-11-16 22:52:00,85.07,85.075,85.06,85.06,23000000.0
2009-11-16 22:53:00,85.065,85.065,85.045,85.055,76200000.0
2009-11-16 22:54:00,85.055,85.06,85.05,85.06,34600000.0
2009-11-16 22:55:00,85.065,85.075,85.06,85.07,102800000.0
2009-11-16 22:56:00,85.07,85.085,85.065,85.08,54200000.0
2009-11-16 22:57:00,85.08,85.105,85.08,85.105,52500000.0
2009-11-16 22:58:00,85.105,85.11,85.1,85.11,73600000.0
2009-11-16 22:59:00,85.11,85.11,85.08,85.09,105800000.0
2009-11-16 23:00:00,85.09,85.095,85.075,85.085,111100000.0
2009-11-16 23:01:00,85.095,85.095,85.075,85.085,43000000.0
2009-11-16 23:02:00,85.08,85.1,85.075,85.085,37800000.0
2009-11-16 23:03:00,85.085,85.085,85.015,85.04,57000000.0
2009-11-16 23:04:00,85.04,85.045,85.035,85.035,38600000.0
2009-11-16 23:05:00,85.04,85.045,85.03,85.035,44000000.0
2009-11-16 23:06:00,85.025,85.05,85.0,85.015,60600000.0
2009-11-16 23:07:00,85.015,85.015,84.99,84.995,67400000.0
2009-11-16 23:08:00,85.005,85.035,85.0,85.035,35600000.0
2009-11-16 23:09:00,85.035,85.035,85.025,85.035,24600000.0
2009-11-16 23:10:00,85.035,85.06,85.035,85.045,20700000.0
2009-11-16 23:11:00,85.045,85.06,84.995,85.06,130200000.0
2009-11-16 23:12:00,85.06,85.08,85.06,85.08,43200000.0
2009-11-16 23:13:00,85.075,85.085,85.055,85.055,103700000.0
2009-11-16 23:14:00,85.055,85.055,85.025,85.025,138600000.0
2009-11-16 23:15:00,85.025,85.055,85.015,85.05,78000000.0
2009-11-16 23:16:00,85.05,85.07,85.05,85.07,41300000.0
2009-11-16 23:17:00,85.075,85.075,85.065,85.065,14400000.0
2009-11-16 23:18:00,85.065,85.09,85.06,85.07,26000000.0
2009-11-16 23:19:00,85.065,85.07,85.065,85.065,20000000.0
2009-11-16 23:20:00,85.065,85.065,85.06,85.06,7000000.0
2009-11-16 23:21:00,85.06,85.07,85.06,85.06,10000000.0
2009-11-16 23:22:00,85.05,85.05,85.05,85.05,11400000.0
2009-11-16 23:23:00,85.05,85.05,84.99,85.015,107000000.0
2009-11-16 23:24:00,85.015,85.015,84.995,85.005,29200000.0
2009-11-16 23:25:00,85.015,85.035,85.005,85.035,28000000.0
2009-11-16 23:26:00,85.025,85.06,85.025,85.06,78600000.0
2009-11-16 23:27:00,85.065,85.07,85.055,85.065,29400000.0
2009-11-16 23:28:00,85.065,85.095,85.065,85.095,62000000.0
2009-11-16 23:29:00,85.095,85.11,85.075,85.075,46000000.0
2009-11-16 23:30:00,85.075,85.075,85.055,85.06,42900000.0
2009-11-16 23:31:00,85.055,85.07,85.05,85.07,26600000.0
2009-11-16 23:32:00,85.065,85.065,85.025,85.025,27400000.0
2009-11-16 23:33:00,85.025,85.055,85.025,85.055,25200000.0
2009-11-16 23:34:00,85.065,85.065,85.06,85.06,4000000.0
2009-11-16 23:35:00,85.065,85.085,85.065,85.08,10000000.0
2009-11-16 23:36:00,85.085,85.085,85.08,85.08,19000000.0
2009-11-16 23:37:00,85.075,85.075,85.05,85.055,44800000.0
2009-11-16 23:38:00,84.993,85.007,84.993,85.007,2400000.0
2009-11-16 23:39:00,85.045,85.045,85.045,85.045,2400000.0
2009-11-16 23:40:00,85.035,85.075,85.035,85.075,48200000.0
2009-11-16 23:41:00,85.075,85.08,85.055,85.055,36600000.0
2009-11-16 23:42:00,85.065,85.075,85.06,85.075,49800000.0
2009-11-16 23:43:00,85.075,85.085,85.075,85.085,61800000.0
2009-11-16 23:44:00,85.085,85.085,85.055,85.07,58000000.0
2009-11-16 23:45:00,85.075,85.075,85.045,85.055,54500000.0
2009-11-16 23:46:00,85.055,85.065,85.055,85.055,15200000.0
2009-11-16 23:47:00,85.055,85.055,85.025,85.025,33000000.0
2009-11-16 23:48:00,85.025,85.035,85.02,85.035,45600000.0
2009-11-16 23:49:00,85.035,85.035,85.015,85.025,113900000.0
2009-11-16 23:50:00,85.015,85.035,85.015,85.015,58000000.0
2009-11-16 23:51:00,85.015,85.015,84.995,84.995,62400000.0
2009-11-16 23:52:00,84.995,84.995,84.98,84.98,47200000.0
2009-11-16 23:53:00,84.98,84.985,84.975,84.985,32200000.0
2009-11-16 23:54:00,84.985,85.01,84.97,85.01,107700000.0
2009-11-16 23:55:00,84.995,85.015,84.995,85.015,58800000.0
2009-11-16 23:56:00,85.01,85.01,84.995,84.995,61700000.0
2009-11-16 23:57:00,84.995,85.005,84.995,84.995,48400000.0
2009-11-16 23:58:00,84.995,84.995,84.975,84.99,113900000.0
2009-11-16 23:59:00,84.995,85.005,84.985,84.99,74100000.0
2009-11-17 00:00:00,84.99,84.99,84.96,84.985,29000000.0
2009-11-17 00:01:00,84.985,84.995,84.97,84.995,9000000.0
2009-11-17 00:02:00,84.995,85.02,84.995,85.015,22000000.0
2009-11-17 00:03:00,85.025,85.025,85.01,85.01,13000000.0
2009-11-17 00:04:00,85.01,85.01,85.01,85.01,5000000.0
2009-11-17 00:05:00,84.995,85.02,84.995,85.005,31300000.0
2009-11-17 00:06:00,85.01,85.02,85.005,85.005,17800000.0
2009-11-17 00:07:00,85.01,85.015,85.0,85.005,15400000.0
2009-11-17 00:08:00,85.015,85.015,84.985,84.995,23700000.0
2009-11-17 00:09:00,84.995,85.005,84.985,85.005,18800000.0
2009-11-17 00:10:00,85.005,85.02,85.0,85.015,17000000.0
2009-11-17 00:11:00,85.015,85.025,85.015,85.025,7000000.0
2009-11-17 00:12:00,85.02,85.065,85.01,85.04,44700000.0
2009-11-17 00:13:00,85.05,85.055,85.01,85.01,24000000.0
2009-11-17 00:14:00,85.015,85.02,85.01,85.015,16700000.0
2009-11-17 00:15:00,85.02,85.025,85.02,85.025,9000000.0
2009-11-17 00:16:00,85.03,85.065,85.025,85.045,34000000.0
2009-11-17 00:17:00,85.035,85.04,85.01,85.03,46200000.0
2009-11-17 00:18:00,85.02,85.025,85.015,85.015,10000000.0
2009-11-17 00:19:00,85.02,85.025,85.02,85.025,2000000.0
2009-11-17 00:20:00,85.025,85.04,85.02,85.04,17600000.0
2009-11-17 00:21:00,85.04,85.04,85.005,85.025,31200000.0
2009-11-17 00:22:00,85.025,85.045,85.015,85.035,28800000.0
2009-11-17 00:23:00,85.045,85.06,85.035,85.05,14200000.0
2009-11-17 00:24:00,85.045,85.05,85.045,85.045,16600000.0
2009-11-17 00:25:00,85.05,85.055,85.05,85.05,8200000.0
2009-11-17 00:26:00,85.045,85.05,85.045,85.045,11000000.0
2009-11-17 00:27:00,85.045,85.045,85.04,85.045,7000000.0
2009-11-17 00:28:00,85.045,85.045,85.04,85.045,7000000.0
2009-11-17 00:29:00,85.045,85.045,85.04,85.045,6000000.0
2009-11-17 00:30:00,85.045,85.045,85.04,85.045,4000000.0
2009-11-17 00:31:00,85.045,85.055,85.045,85.05,29700000.0
2009-11-17 00:32:00,85.055,85.055,85.055,85.055,2600000.0
2009-11-17 00:33:00,85.055,85.06,85.05,85.05,14300000.0
2009-11-17 00:34:00,85.055,85.055,85.035,85.045,36900000.0
2009-11-17 00:35:00,85.035,85.04,85.03,85.03,44700000.0
2009-11-17 00:36:00,85.035,85.035,85.015,85.015,18300000.0
2009-11-17 00:37:00,84.995,85.01,84.975,85.01,21400000.0
2009-11-17 00:38:00,85.015,85.025,85.015,85.025,22000000.0
2009-11-17 00:39:00,85.025,85.035,85.025,85.03,55200000.0
2009-11-17 00:40:00,85.035,85.04,85.025,85.035,48100000.0
2009-11-17 00:41:00,85.035,85.045,85.035,85.035,74400000.0
2009-11-17 00:42:00,85.035,85.035,85.035,85.035,3200000.0
2009-11-17 00:43:00,84.94,84.966,84.936,84.966,3400000.0
2009-11-17 00:44:00,85.035,85.035,85.035,85.035,3400000.0
2009-11-17 00:45:00,85.035,85.035,85.035,85.035,21000000.0
2009-11-17 00:46:00,85.035,85.035,85.025,85.03,16100000.0
2009-11-17 00:47:00,85.025,85.035,85.025,85.035,13000000.0
2009-11-17 00:48:00,85.035,85.035,85.035,85.035,1600000.0
2009-11-17 00:49:00,85.035,85.045,85.035,85.045,3200000.0
2009-11-17 00:50:00,85.035,85.04,85.035,85.035,10000000.0
2009-11-17 00:51:00,85.035,85.035,85.035,85.035,3200000.0
2009-11-17 00:52:00,85.035,85.035,85.035,85.035,19500000.0
2009-11-17 00:53:00,85.035,85.035,85.035,85.035,16300000.0
2009-11-17 00:54:00,85.035,85.035,85.035,85.035,16200000.0
2009-11-17 00:55:00,85.035,85.055,85.035,85.055,14500000.0
2009-11-17 00:56:00,85.055,85.055,85.045,85.055,13600000.0
2009-11-17 00:57:00,85.055,85.075,85.055,85.065,34400000.0
2009-11-17 00:58:00,85.065,85.065,85.035,85.045,31900000.0
2009-11-17 00:59:00,85.05,85.055,85.045,85.045,52300000.0
2009-11-17 01:00:00,85.045,85.05,85.045,85.05,11200000.0
2009-11-17 01:01:00,85.05,85.05,85.035,85.035,22000000.0
2009-11-17 01:02:00,85.035,85.035,85.0,85.015,31800000.0
2009-11-17 01:03:00,85.015,85.015,85.01,85.01,24200000.0
2009-11-17 01:04:00,85.01,85.015,85.01,85.015,8200000.0
2009-11-17 01:05:00,85.015,85.015,85.015,85.015,4800000.0
2009-11-17 01:06:00,85.015,85.015,85.005,85.005,16000000.0
2009-11-17 01:07:00,85.005,85.005,84.975,84.985,14900000.0
2009-11-17 01:08:00,84.99,85.005,84.985,85.005,22500000.0
2009-11-17 01:09:00,85.005,85.005,84.995,85.005,11200000.0
2009-11-17 01:10:00,85.005,85.005,84.985,84.995,17600000.0
2009-11-17 01:11:00,84.995,84.995,84.975,84.975,96000000.0
2009-11-17 01:12:00,84.975,84.975,84.975,84.975,19800000.0
2009-11-17 01:13:00,84.975,84.975,84.945,84.95,50500000.0
2009-11-17 01:14:00,84.94,84.955,84.92,84.945,129000000.0
2009-11-17 01:15:00,84.945,84.95,84.925,84.945,114300000.0
2009-11-17 01:16:00,84.945,84.945,84.905,84.925,218400000.0
2009-11-17 01:17:00,84.925,84.94,84.905,84.915,123200000.0
2009-11-17 01:18:00,84.915,84.915,84.885,84.9,107200000.0
2009-11-17 01:19:00,84.915,84.92,84.905,84.915,49200000.0
2009-11-17 01:20:00,84.92,84.935,84.915,84.925,74600000.0
2009-11-17 01:21:00,84.925,84.95,84.925,84.95,78600000.0
2009-11-17 01:22:00,84.955,84.965,84.945,84.955,40000000.0
2009-11-17 01:23:00,84.95,84.955,84.94,84.945,51200000.0
2009-11-17 01:24:00,84.95,84.95,84.925,84.935,122900000.0
2009-11-17 01:25:00,84.93,84.93,84.9,84.92,102500000.0
2009-11-17 01:26:00,84.91,84.92,84.91,84.91,51200000.0
2009-11-17 01:27:00,84.91,84.915,84.905,84.91,25600000.0
2009-11-17 01:28:00,84.92,84.925,84.91,84.92,64000000.0
2009-11-17 01:29:00,84.92,84.92,84.915,84.92,44800000.0
2009-11-17 01:30:00,84.92,84.925,84.92,84.925,53200000.0
2009-11-17 01:31:00,84.925,84.945,84.92,84.945,115100000.0
2009-11-17 01:32:00,84.945,84.945,84.935,84.935,26200000.0
2009-11-17 01:33:00,84.935,84.96,84.935,84.955,40600000.0
2009-11-17 01:34:00,84.95,84.955,84.935,84.945,142900000.0
2009-11-17 01:35:00,84.945,84.945,84.935,84.935,132400000.0
2009-11-17 01:36:00,84.935,84.955,84.93,84.95,158200000.0
2009-11-17 01:37:00,84.95,84.955,84.945,84.955,27600000.0
2009-11-17 01:38:00,84.95,84.96,84.935,84.95,147500000.0
2009-11-17 01:39:00,84.955,84.96,84.93,84.95,262500000.0
2009-11-17 01:40:00,84.95,84.965,84.945,84.955,205300000.0
2009-11-17 01:41:00,84.955,84.975,84.955,84.965,103700000.0
2009-11-17 01:42:00,84.965,84.97,84.945,84.97,168600000.0
2009-11-17 01:43:00,84.965,84.995,84.965,84.995,145300000.0
2009-11-17 01:44:00,85.0,85.0,84.97,84.98,153700000.0
2009-11-17 01:45:00,84.98,85.0,84.955,84.975,235200000.0
2009-11-17 01:46:00,84.975,85.005,84.975,84.985,204700000.0
2009-11-17 01:47:00,84.995,85.01,84.975,84.975,289300000.0
2009-11-17 01:48:00,84.985,85.02,84.985,85.0,234200000.0
2009-11-17 01:49:00,84.995,85.015,84.995,85.01,151200000.0
2009-11-17 01:50:00,85.01,85.025,85.005,85.025,228600000.0
2009-11-17 01:51:00,85.025,85.035,85.005,85.015,137600000.0
2009-11-17 01:52:00,85.015,85.04,85.005,85.005,203800000.0
2009-11-17 01:53:00,85.005,85.005,84.985,85.005,263600000.0
2009-11-17 01:54:00,85.005,85.025,84.99,85.005,264500000.0
2009-11-17 01:55:00,85.005,85.015,84.985,84.99,240600000.0
2009-11-17 01:56:00,84.99,85.005,84.99,85.005,27100000.0
2009-11-17 01:57:00,85.0,85.005,84.985,84.995,184600000.0
2009-11-17 01:58:00,84.995,85.025,84.995,85.02,108300000.0
2009-11-17 01:59:00,85.02,85.02,85.0,85.0,55800000.0
2009-11-17 02:00:00,85.0,85.025,84.985,85.005,327000000.0
2009-11-17 02:01:00,85.005,85.025,85.0,85.02,197100000.0
2009-11-17 02:02:00,85.025,85.06,85.025,85.055,187100000.0
2009-11-17 02:03:00,85.055,85.065,85.045,85.055,453600000.0
2009-11-17 02:04:00,85.065,85.065,85.035,85.05,400200000.0
2009-11-17 02:05:00,85.06,85.06,85.015,85.035,426100000.0
2009-11-17 02:06:00,85.035,85.045,85.03,85.03,310500000.0
2009-11-17 02:07:00,85.03,85.05,85.02,85.045,291100000.0
2009-11-17 02:08:00,85.045,85.045,85.03,85.035,455600000.0
2009-11-17 02:09:00,85.04,85.04,85.03,85.04,324500000.0
2009-11-17 02:10:00,85.04,85.05,85.04,85.05,216100000.0
2009-11-17 02:11:00,85.05,85.05,85.03,85.045,169100000.0
2009-11-17 02:12:00,85.045,85.045,85.035,85.045,195900000.0
2009-11-17 02:13:00,85.045,85.06,85.045,85.05,99200000.0
2009-11-17 02:14:00,85.055,85.055,85.025,85.025,140500000.0
2009-11-17 02:15:00,85.025,85.035,85.005,85.005,149700000.0
2009-11-17 02:16:00,85.005,85.015,84.98,84.99,262900000.0
2009-11-17 02:17:00,84.99,85.02,84.99,85.015,216300000.0
2009-11-17 02:18:00,85.01,85.015,84.995,85.01,272600000.0
2009-11-17 02:19:00,85.01,85.01,85.005,85.005,99300000.0
2009-11-17 02:20:00,85.0,85.005,85.0,85.0,61300000.0
2009-11-17 02:21:00,84.995,85.0,84.985,85.0,159400000.0
2009-11-17 02:22:00,85.0,85.015,85.0,85.01,154900000.0
2009-11-17 02:23:00,85.015,85.025,85.0,85.0,185100000.0
2009-11-17 02:24:00,85.0,85.01,85.0,85.0,65900000.0
2009-11-17 02:25:00,85.0,85.03,85.0,85.03,114300000.0
2009-11-17 02:26:00,85.03,85.035,85.02,85.02,161000000.0
2009-11-17 02:27:00,85.02,85.02,84.995,85.015,196700000.0
2009-11-17 02:28:00,85.015,85.025,85.01,85.015,90700000.0
2009-11-17 02:29:00,85.02,85.03,85.015,85.015,96300000.0
2009-11-17 02:30:00,85.015,85.045,85.015,85.03,199900000.0
2009-11-17 02:31:00,85.03,85.03,84.995,84.995,164600000.0
2009-11-17 02:32:00,84.99,85.005,84.985,85.0,292600000.0
2009-11-17 02:33:00,84.985,85.01,84.975,85.01,228400000.0
2009-11-17 02:34:00,85.015,85.025,85.01,85.015,203400000.0
2009-11-17 02:35:00,85.015,85.015,84.99,85.005,145800000.0
2009-11-17 02:36:00,85.005,85.035,84.995,85.03,247900000.0
2009-11-17 02:37:00,85.03,85.055,85.005,85.05,397200000.0
2009-11-17 02:38:00,85.045,85.045,85.025,85.025,231700000.0
2009-11-17 02:39:00,85.025,85.065,85.025,85.06,164400000.0
2009-11-17 02:40:00,85.06,85.07,85.05,85.07,190600000.0
2009-11-17 02:41:00,85.065,85.065,85.045,85.045,130300000.0
2009-11-17 02:42:00,85.045,85.065,85.045,85.065,154800000.0
2009-11-17 02:43:00,85.07,85.08,85.06,85.075,469600000.0
2009-11-17 02:44:00,85.075,85.075,85.05,85.06,288600000.0
2009-11-17 02:45:00,85.06,85.095,85.06,85.08,278400000.0
2009-11-17 02:46:00,85.08,85.09,85.055,85.06,138600000.0
2009-11-17 02:47:00,85.06,85.07,85.045,85.07,97100000.0
2009-11-17 02:48:00,85.065,85.105,85.065,85.09,358500000.0
2009-11-17 02:49:00,85.09,85.155,85.09,85.15,410500000.0
2009-11-17 02:50:00,85.14,85.17,85.135,85.16,288700000.0
2009-11-17 02:51:00,85.16,85.16,85.14,85.145,195700000.0
2009-11-17 02:52:00,85.14,85.14,85.11,85.115,148000000.0
2009-11-17 02:53:00,85.12,85.145,85.105,85.135,166400000.0
2009-11-17 02:54:00,85.135,85.16,85.135,85.15,329200000.0
2009-11-17 02:55:00,85.15,85.165,85.125,85.145,439500000.0
2009-11-17 02:56:00,85.145,85.145,85.085,85.09,272100000.0
2009-11-17 02:57:00,85.095,85.105,85.095,85.095,205300000.0
2009-11-17 02:58:00,85.1,85.12,85.095,85.11,142100000.0
2009-11-17 02:59:00,85.105,85.11,85.095,85.095,388700000.0
2009-11-17 03:00:00,85.095,85.12,85.09,85.115,213600000.0
2009-11-17 03:01:00,85.115,85.135,85.075,85.085,401100000.0
2009-11-17 03:02:00,85.085,85.095,85.055,85.06,211400000.0
2009-11-17 03:03:00,85.06,85.07,85.06,85.065,133900000.0
2009-11-17 03:04:00,85.065,85.08,85.06,85.07,169200000.0
2009-11-17 03:05:00,85.07,85.08,85.05,85.075,205100000.0
2009-11-17 03:06:00,85.075,85.075,85.06,85.065,155600000.0
2009-11-17 03:07:00,85.065,85.08,85.055,85.055,106300000.0
2009-11-17 03:08:00,85.055,85.06,85.045,85.05,165500000.0
2009-11-17 03:09:00,85.05,85.055,85.03,85.035,296800000.0
2009-11-17 03:10:00,85.035,85.04,85.025,85.04,207800000.0
2009-11-17 03:11:00,85.04,85.05,85.035,85.04,83000000.0
2009-11-17 03:12:00,85.045,85.05,85.04,85.05,64200000.0
2009-11-17 03:13:00,85.045,85.055,85.045,85.05,149900000.0
2009-11-17 03:14:00,85.05,85.06,85.045,85.06,187700000.0
2009-11-17 03:15:00,85.055,85.085,85.05,85.055,162500000.0
2009-11-17 03:16:00,85.08,85.09,85.04,85.05,282500000.0
2009-11-17 03:17:00,85.05,85.05,84.995,85.0,294600000.0
2009-11-17 03:18:00,85.0,85.01,84.985,84.995,152700000.0
2009-11-17 03:19:00,84.995,85.02,84.995,85.02,199100000.0
2009-11-17 03:20:00,85.02,85.03,85.005,85.02,237100000.0
2009-11-17 03:21:00,85.035,85.045,85.025,85.04,129900000.0
2009-11-17 03:22:00,85.04,85.055,85.04,85.055,179800000.0
2009-11-17 03:23:00,85.055,85.06,85.025,85.025,221700000.0
2009-11-17 03:24:00,85.025,85.035,85.025,85.025,69000000.0
2009-11-17 03:25:00,85.025,85.025,85.0,85.015,234000000.0
2009-11-17 03:26:00,85.01,85.025,85.01,85.02,87000000.0
2009-11-17 03:27:00,85.02,85.035,84.995,85.005,221600000.0
2009-11-17 03:28:00,85.005,85.015,84.995,85.005,264800000.0
2009-11-17 03:29:00,85.005,85.02,85.0,85.015,235900000.0
2009-11-17 03:30:00,85.015,85.025,85.01,85.015,153700000.0
2009-11-17 03:31:00,85.015,85.03,85.015,85.02,79200000.0
2009-11-17 03:32:00,85.02,85.025,85.005,85.01,229300000.0
2009-11-17 03:33:00,85.01,85.015,85.005,85.015,53100000.0
2009-11-17 03:34:00,85.02,85.03,85.01,85.015,236200000.0
2009-11-17 03:35:00,85.02,85.03,85.015,85.02,136400000.0
2009-11-17 03:36:00,85.02,85.02,84.995,85.005,171900000.0
2009-11-17 03:37:00,85.01,85.01,84.985,84.985,202400000.0
2009-11-17 03:38:00,84.99,85.0,84.99,84.995,93200000.0
2009-11-17 03:39:00,84.995,85.0,84.99,85.0,137100000.0
2009-11-17 03:40:00,85.0,85.0,84.98,84.98,197200000.0
2009-11-17 03:41:00,84.98,85.005,84.98,84.99,239400000.0
2009-11-17 03:42:00,84.985,85.03,84.975,85.025,316000000.0
2009-11-17 03:43:00,85.02,85.035,85.02,85.02,169100000.0
2009-11-17 03:44:00,85.02,85.025,85.02,85.02,71600000.0
2009-11-17 03:45:00,85.02,85.045,85.01,85.03,154800000.0
2009-11-17 03:46:00,85.03,85.045,84.995,85.01,333000000.0
2009-11-17 03:47:00,85.01,85.02,85.01,85.015,170100000.0
2009-11-17 03:48:00,85.015,85.02,85.0,85.0,127500000.0
2009-11-17 03:49:00,85.005,85.005,84.98,85.0,400700000.0
2009-11-17 03:50:00,85.0,85.01,85.0,85.005,105400000.0
2009-11-17 03:51:00,85.0,85.005,85.0,85.0,56800000.0
2009-11-17 03:52:00,85.0,85.005,84.99,84.99,151700000.0
2009-11-17 03:53:00,84.99,84.995,84.975,84.98,229000000.0
2009-11-17 03:54:00,84.985,85.005,84.97,84.98,326600000.0
2009-11-17 03:55:00,84.98,85.035,84.975,85.015,399700000.0
2009-11-17 03:56:00,85.015,85.045,84.975,85.035,319400000.0
2009-11-17 03:57:00,85.04,85.05,84.985,84.995,362200000.0
2009-11-17 03:58:00,84.995,85.015,84.995,85.005,112400000.0
2009-11-17 03:59:00,85.005,85.005,85.005,85.005,107200000.0
2009-11-17 04:00:00,85.005,85.025,85.0,85.01,247300000.0
2009-11-17 04:01:00,85.01,85.02,84.995,85.0,170000000.0
2009-11-17 04:02:00,85.0,85.02,85.0,85.015,177200000.0
2009-11-17 04:03:00,85.01,85.02,85.005,85.015,220600000.0
2009-11-17 04:04:00,85.01,85.01,85.005,85.005,70400000.0
2009-11-17 04:05:00,85.005,85.005,85.005,85.005,14400000.0
2009-11-17 04:06:00,85.005,85.01,85.005,85.01,16000000.0
2009-11-17 04:07:00,85.005,85.01,85.005,85.01,35500000.0
2009-11-17 04:08:00,85.01,85.01,85.0,85.0,147200000.0
2009-11-17 04:09:00,85.0,85.0,84.995,85.0,148500000.0
2009-11-17 04:10:00,85.0,85.01,85.0,85.01,91500000.0
2009-11-17 04:11:00,85.01,85.01,85.0,85.0,162500000.0
2009-11-17 04:12:00,85.0,85.02,84.995,84.995,383100000.0
2009-11-17 04:13:00,84.995,85.01,84.995,85.005,191500000.0
2009-11-17 04:14:00,85.005,85.005,84.995,85.0,152000000.0
2009-11-17 04:15:00,85.0,85.01,84.98,84.985,349800000.0
2009-11-17 04:16:00,84.985,84.99,84.98,84.98,200300000.0
2009-11-17 04:17:00,84.98,84.99,84.98,84.99,85400000.0
2009-11-17 04:18:00,84.99,84.99,84.965,84.985,225900000.0
2009-11-17 04:19:00,84.985,84.985,84.97,84.975,192500000.0
2009-11-17 04:20:00,84.98,84.99,84.96,84.96,327300000.0
2009-11-17 04:21:00,84.965,84.965,84.935,84.935,126900000.0
2009-11-17 04:22:00,84.935,84.935,84.885,84.9,268400000.0
2009-11-17 04:23:00,84.9,84.915,84.89,84.915,295400000.0
2009-11-17 04:24:00,84.915,84.915,84.9,84.9,261300000.0
2009-11-17 04:25:00,84.91,84.925,84.91,84.925,102700000.0
2009-11-17 04:26:00,84.93,84.975,84.925,84.975,205600000.0
2009-11-17 04:27:00,84.975,84.98,84.965,84.965,164800000.0
2009-11-17 04:28:00,84.965,84.98,84.965,84.97,165200000.0
2009-11-17 04:29:00,84.975,84.975,84.965,84.97,30400000.0
2009-11-17 04:30:00,84.97,84.97,84.96,84.96,19300000.0
2009-11-17 04:31:00,84.965,84.99,84.96,84.99,214500000.0
2009-11-17 04:32:00,84.99,85.0,84.985,84.985,206200000.0
2009-11-17 04:33:00,84.985,84.99,84.975,84.985,239000000.0
2009-11-17 04:34:00,84.985,84.99,84.98,84.985,82300000.0
2009-11-17 04:35:00,84.985,84.985,84.965,84.965,175300000.0
2009-11-17 04:36:00,84.965,84.975,84.965,84.975,208800000.0
2009-11-17 04:37:00,84.975,84.975,84.97,84.975,111800000.0
2009-11-17 04:38:00,84.975,84.98,84.965,84.97,90000000.0
2009-11-17 04:39:00,84.975,84.985,84.97,84.985,91300000.0
2009-11-17 04:40:00,84.985,84.995,84.975,84.995,61300000.0
2009-11-17 04:41:00,85.005,85.01,84.98,84.99,126600000.0
2009-11-17 04:42:00,84.99,85.02,84.985,85.005,105300000.0
2009-11-17 04:43:00,85.005,85.01,84.995,84.995,182800000.0
2009-11-17 04:44:00,84.995,84.995,84.975,84.98,110400000.0
2009-11-17 04:45:00,84.98,84.98,84.955,84.98,286500000.0
2009-11-17 04:46:00,84.98,84.985,84.97,84.975,163100000.0
2009-11-17 04:47:00,84.975,84.98,84.965,84.965,90300000.0
2009-11-17 04:48:00,84.965,84.965,84.965,84.965,65700000.0
2009-11-17 04:49:00,84.965,84.965,84.965,84.965,45000000.0
2009-11-17 04:50:00,84.965,84.965,84.965,84.965,67300000.0
2009-11-17 04:51:00,84.96,84.96,84.955,84.96,69600000.0
2009-11-17 04:52:00,84.955,84.955,84.945,84.95,64300000.0
2009-11-17 04:53:00,84.955,84.965,84.945,84.945,79800000.0
2009-11-17 04:54:00,84.945,84.955,84.945,84.955,57500000.0
2009-11-17 04:55:00,84.955,84.955,84.935,84.955,83800000.0
2009-11-17 04:56:00,84.945,84.945,84.945,84.945,21100000.0
2009-11-17 04:57:00,84.945,84.945,84.945,84.945,23200000.0
2009-11-17 04:58:00,84.945,84.945,84.945,84.945,1600000.0
2009-11-17 04:59:00,84.945,84.945,84.945,84.945,28100000.0
2009-11-17 05:00:00,84.945,84.955,84.945,84.95,101400000.0
2009-11-17 05:01:00,84.95,84.95,84.945,84.945,21300000.0
2009-11-17 05:02:00,84.945,84.955,84.945,84.945,58800000.0
2009-11-17 05:03:00,84.945,84.96,84.945,84.96,66600000.0
2009-11-17 05:04:00,84.96,84.965,84.95,84.955,122800000.0
2009-11-17 05:05:00,84.96,84.975,84.96,84.975,58700000.0
2009-11-17 05:06:00,84.965,84.965,84.965,84.965,68200000.0
2009-11-17 05:07:00,84.965,84.965,84.96,84.96,57200000.0
2009-11-17 05:08:00,84.96,84.96,84.93,84.93,262300000.0
2009-11-17 05:09:00,84.93,84.94,84.93,84.94,25100000.0
2009-11-17 05:10:00,84.935,84.94,84.93,84.935,191900000.0
2009-11-17 05:11:00,84.935,84.945,84.935,84.945,66800000.0
2009-11-17 05:12:00,84.94,84.94,84.93,84.935,129500000.0
2009-11-17 05:13:00,84.935,84.94,84.935,84.94,243300000.0
2009-11-17 05:14:00,84.94,84.96,84.935,84.935,245200000.0
2009-11-17 05:15:00,84.94,84.955,84.935,84.95,217700000.0
2009-11-17 05:16:00,84.95,84.96,84.945,84.96,211300000.0
2009-11-17 05:17:00,84.96,84.965,84.935,84.945,317700000.0
2009-11-17 05:18:00,84.945,84.955,84.94,84.95,85900000.0
2009-11-17 05:19:00,84.95,84.95,84.94,84.94,42000000.0
2009-11-17 05:20:00,84.945,84.95,84.935,84.94,65200000.0
2009-11-17 05:21:00,84.935,84.94,84.935,84.935,100400000.0
2009-11-17 05:22:00,84.935,84.945,84.92,84.92,91100000.0
2009-11-17 05:23:00,84.92,84.925,84.92,84.925,38800000.0
2009-11-17 05:24:00,84.925,84.93,84.925,84.925,22800000.0
2009-11-17 05:25:00,84.925,84.93,84.915,84.925,43300000.0
2009-11-17 05:26:00,84.925,84.955,84.925,84.945,271900000.0
2009-11-17 05:27:00,84.945,84.955,84.94,84.955,197400000.0
2009-11-17 05:28:00,84.955,84.955,84.945,84.945,46600000.0
2009-11-17 05:29:00,84.945,84.95,84.945,84.945,38600000.0
2009-11-17 05:30:00,84.945,84.95,84.93,84.935,161900000.0
2009-11-17 05:31:00,84.935,84.935,84.925,84.925,32100000.0
2009-11-17 05:32:00,84.925,84.925,84.925,84.925,16100000.0
2009-11-17 05:33:00,84.925,84.925,84.92,84.925,29000000.0
2009-11-17 05:34:00,84.925,84.93,84.925,84.925,74200000.0
2009-11-17 05:35:00,84.925,84.93,84.92,84.93,54500000.0
2009-11-17 05:36:00,84.93,84.93,84.91,84.91,129800000.0
2009-11-17 05:37:00,84.91,84.915,84.885,84.9,172100000.0
2009-11-17 05:38:00,84.91,84.91,84.88,84.88,75300000.0
2009-11-17 05:39:00,84.88,84.905,84.87,84.895,179600000.0
2009-11-17 05:40:00,84.9,84.93,84.9,84.915,143100000.0
2009-11-17 05:41:00,84.915,84.915,84.9,84.905,58900000.0
2009-11-17 05:42:00,84.9,84.9,84.895,84.9,26600000.0
2009-11-17 05:43:00,84.895,84.91,84.895,84.91,37400000.0
2009-11-17 05:44:00,84.91,84.91,84.885,84.885,88400000.0
2009-11-17 05:45:00,84.885,84.89,84.88,84.885,88600000.0
2009-11-17 05:46:00,84.885,84.905,84.885,84.9,158700000.0
2009-11-17 05:47:00,84.9,84.905,84.895,84.905,281000000.0
2009-11-17 05:48:00,84.9,84.9,84.885,84.9,234400000.0
2009-11-17 05:49:00,84.9,84.9,84.895,84.9,27200000.0
2009-11-17 05:50:00,84.9,84.9,84.9,84.9,6500000.0
2009-11-17 05:51:00,84.9,84.905,84.895,84.9,82400000.0
2009-11-17 05:52:00,84.905,84.905,84.895,84.9,21000000.0
2009-11-17 05:53:00,84.895,84.905,84.895,84.905,26000000.0
2009-11-17 05:54:00,84.905,84.91,84.9,84.9,140000000.0
2009-11-17 05:55:00,84.905,84.905,84.88,84.88,54000000.0
2009-11-17 05:56:00,84.88,84.89,84.88,84.89,68500000.0
2009-11-17 05:57:00,84.885,84.885,84.885,84.885,18000000.0
2009-11-17 05:58:00,84.885,84.89,84.88,84.88,63000000.0
2009-11-17 05:59:00,84.88,84.905,84.875,84.89,130900000.0
2009-11-17 06:00:00,84.885,84.905,84.885,84.9,78600000.0
2009-11-17 06:01:00,84.9,84.9,84.895,84.895,67600000.0
2009-11-17 06:02:00,84.9,84.915,84.9,84.91,16000000.0
2009-11-17 06:03:00,84.915,84.915,84.9,84.905,36300000.0
2009-11-17 06:04:00,84.9,84.905,84.895,84.895,98500000.0
2009-11-17 06:05:00,84.895,84.905,84.89,84.905,56600000.0
2009-11-17 06:06:00,84.905,84.905,84.895,84.895,4800000.0
2009-11-17 06:07:00,84.895,84.91,84.895,84.91,9700000.0
2009-11-17 06:08:00,84.905,84.905,84.89,84.905,68300000.0
2009-11-17 06:09:00,84.905,84.915,84.89,84.89,72600000.0
2009-11-17 06:10:00,84.89,84.895,84.885,84.895,53200000.0
2009-11-17 06:11:00,84.895,84.915,84.89,84.905,84200000.0
2009-11-17 06:12:00,84.91,84.91,84.895,84.895,8000000.0
2009-11-17 06:13:00,84.91,84.925,84.91,84.925,16000000.0
2009-11-17 06:14:00,84.915,84.915,84.9,84.9,80500000.0
2009-11-17 06:15:00,84.9,84.9,84.895,84.9,29000000.0
2009-11-17 06:16:00,84.9,84.905,84.895,84.9,97200000.0
2009-11-17 06:17:00,84.9,84.9,84.89,84.9,59100000.0
2009-11-17 06:18:00,84.9,84.9,84.885,84.885,34900000.0
2009-11-17 06:19:00,84.885,84.9,84.885,84.895,19200000.0
2009-11-17 06:20:00,84.885,84.895,84.885,84.895,73300000.0
2009-11-17 06:21:00,84.895,84.9,84.885,84.89,62400000.0
2009-11-17 06:22:00,84.895,84.895,84.895,84.895,4800000.0
2009-11-17 06:23:00,84.895,84.905,84.895,84.905,12800000.0
2009-11-17 06:24:00,84.9,84.9,84.895,84.9,24100000.0
2009-11-17 06:25:00,84.9,84.91,84.9,84.91,49600000.0
2009-11-17 06:26:00,84.91,84.91,84.89,84.905,74200000.0
2009-11-17 06:27:00,84.905,84.915,84.895,84.91,67200000.0
2009-11-17 06:28:00,84.915,84.925,84.9,84.92,91200000.0
2009-11-17 06:29:00,84.92,84.94,84.92,84.94,57600000.0
2009-11-17 06:30:00,84.935,84.94,84.935,84.94,80000000.0
2009-11-17 06:31:00,84.94,84.945,84.935,84.94,49600000.0
2009-11-17 06:32:00,84.94,84.945,84.93,84.94,70500000.0
2009-11-17 06:33:00,84.94,84.94,84.94,84.94,6400000.0
2009-11-17 06:34:00,84.94,84.94,84.94,84.94,3200000.0
2009-11-17 06:35:00,84.935,84.95,84.935,84.945,14400000.0
2009-11-17 06:36:00,84.94,84.94,84.935,84.935,4800000.0
2009-11-17 06:37:00,84.935,84.945,84.925,84.935,129600000.0
2009-11-17 06:38:00,84.94,84.94,84.93,84.935,64100000.0
2009-11-17 06:39:00,84.935,84.945,84.935,84.94,61800000.0
2009-11-17 06:40:00,84.945,84.945,84.94,84.94,11200000.0
2009-11-17 06:41:00,84.94,84.94,84.925,84.94,134400000.0
2009-11-17 06:42:00,84.94,84.94,84.925,84.935,94400000.0
2009-11-17 06:43:00,84.935,84.945,84.93,84.945,65600000.0
2009-11-17 06:44:00,84.945,84.95,84.93,84.94,268500000.0
2009-11-17 06:45:00,84.935,84.94,84.93,84.935,78400000.0
2009-11-17 06:46:00,84.94,84.94,84.93,84.935,84800000.0
2009-11-17 06:47:00,84.93,84.95,84.93,84.945,86600000.0
2009-11-17 06:48:00,84.945,84.955,84.935,84.95,94700000.0
2009-11-17 06:49:00,84.945,84.975,84.94,84.975,435600000.0
2009-11-17 06:50:00,84.975,84.99,84.965,84.975,301100000.0
2009-11-17 06:51:00,84.975,85.0,84.965,84.99,231100000.0
2009-11-17 06:52:00,84.985,85.0,84.985,84.99,32100000.0
2009-11-17 06:53:00,84.99,84.99,84.955,84.97,83900000.0
2009-11-17 06:54:00,84.97,84.99,84.97,84.97,61100000.0
2009-11-17 06:55:00,84.965,84.985,84.965,84.98,30600000.0
2009-11-17 06:56:00,84.98,84.99,84.965,84.985,64500000.0
2009-11-17 06:57:00,84.98,85.015,84.98,85.01,56800000.0
2009-11-17 06:58:00,85.01,85.03,85.01,85.02,71800000.0
2009-11-17 06:59:00,85.02,85.045,85.02,85.025,132300000.0
2009-11-17 07:00:00,85.025,85.035,85.02,85.025,104400000.0
2009-11-17 07:01:00,85.02,85.02,85.02,85.02,15600000.0
2009-11-17 07:02:00,85.02,85.045,85.02,85.045,191900000.0
2009-11-17 07:03:00,85.045,85.05,85.03,85.045,127100000.0
2009-11-17 07:04:00,85.05,85.065,85.035,85.035,147600000.0
2009-11-17 07:05:00,85.035,85.035,85.03,85.035,17800000.0
2009-11-17 07:06:00,85.035,85.035,85.02,85.02,80600000.0
2009-11-17 07:07:00,85.02,85.025,85.015,85.02,88900000.0
2009-11-17 07:08:00,85.02,85.025,85.015,85.02,67200000.0
2009-11-17 07:09:00,85.02,85.02,85.0,85.005,146600000.0
2009-11-17 07:10:00,85.005,85.015,85.005,85.005,223300000.0
2009-11-17 07:11:00,85.005,85.005,84.995,85.005,49100000.0
2009-11-17 07:12:00,84.995,85.0,84.985,84.985,48400000.0
2009-11-17 07:13:00,84.99,84.99,84.985,84.985,16000000.0
2009-11-17 07:14:00,84.99,84.99,84.98,84.985,113000000.0
2009-11-17 07:15:00,84.985,84.995,84.975,84.99,68700000.0
2009-11-17 07:16:00,84.99,84.99,84.975,84.985,52600000.0
2009-11-17 07:17:00,84.867,84.868,84.859,84.863,80200000.0
2009-11-17 07:18:00,84.995,85.0,84.99,85.0,80200000.0
2009-11-17 07:19:00,85.0,85.0,84.985,84.99,214000000.0
2009-11-17 07:20:00,84.98,84.99,84.975,84.99,119500000.0
2009-11-17 07:21:00,84.99,85.015,84.99,85.005,180200000.0
2009-11-17 07:22:00,85.005,85.04,85.005,85.04,81000000.0
2009-11-17 07:23:00,85.04,85.06,85.04,85.04,122300000.0
2009-11-17 07:24:00,85.04,85.04,85.0,85.015,121200000.0
2009-11-17 07:25:00,85.015,85.015,84.99,84.995,108900000.0
2009-11-17 07:26:00,84.995,84.995,84.99,84.99,226300000.0
2009-11-17 07:27:00,84.99,85.01,84.99,85.005,187700000.0
2009-11-17 07:28:00,85.005,85.005,85.0,85.0,49900000.0
2009-11-17 07:29:00,85.005,85.01,84.99,84.99,117900000.0
2009-11-17 07:30:00,84.99,84.99,84.975,84.98,187400000.0
2009-11-17 07:31:00,84.98,84.99,84.98,84.99,153900000.0
2009-11-17 07:32:00,84.99,84.99,84.98,84.985,196700000.0
2009-11-17 07:33:00,84.99,84.99,84.965,84.965,175000000.0
2009-11-17 07:34:00,84.97,84.97,84.96,84.965,40400000.0
2009-11-17 07:35:00,84.965,84.97,84.95,84.965,100800000.0
2009-11-17 07:36:00,84.965,84.97,84.96,84.965,99800000.0
2009-11-17 07:37:00,84.965,84.97,84.96,84.965,204100000.0
2009-11-17 07:38:00,84.965,84.965,84.945,84.95,96000000.0
2009-11-17 07:39:00,84.95,84.95,84.94,84.94,40600000.0
2009-11-17 07:40:00,84.945,84.945,84.935,84.935,45000000.0
2009-11-17 07:41:00,84.94,84.94,84.93,84.93,110400000.0
2009-11-17 07:42:00,84.935,84.945,84.935,84.945,146200000.0
2009-11-17 07:43:00,84.945,84.955,84.935,84.95,151000000.0
2009-11-17 07:44:00,84.95,84.97,84.94,84.94,173500000.0
2009-11-17 07:45:00,84.94,84.94,84.935,84.935,14500000.0
2009-11-17 07:46:00,84.94,84.955,84.935,84.935,96200000.0
2009-11-17 07:47:00,84.935,84.95,84.925,84.95,134000000.0
2009-11-17 07:48:00,84.95,84.955,84.945,84.95,127600000.0
2009-11-17 07:49:00,84.95,84.95,84.935,84.935,155500000.0
2009-11-17 07:50:00,84.935,84.94,84.93,84.94,154800000.0
2009-11-17 07:51:00,84.94,84.945,84.935,84.94,208500000.0
2009-11-17 07:52:00,84.945,84.945,84.93,84.935,51100000.0
2009-11-17 07:53:00,84.93,84.93,84.925,84.925,75900000.0
2009-11-17 07:54:00,84.925,84.925,84.915,84.925,91800000.0
2009-11-17 07:55:00,84.925,84.955,84.925,84.955,134300000.0
2009-11-17 07:56:00,84.955,84.955,84.935,84.935,170500000.0
2009-11-17 07:57:00,84.935,84.965,84.935,84.965,76300000.0
2009-11-17 07:58:00,84.965,84.975,84.955,84.97,295400000.0
2009-11-17 07:59:00,84.965,84.975,84.965,84.975,185400000.0
2009-11-17 08:00:00,84.975,84.98,84.975,84.98,61000000.0
2009-11-17 08:01:00,84.99,85.0,84.985,84.995,84700000.0
2009-11-17 08:02:00,84.995,85.0,84.985,84.99,146900000.0
2009-11-17 08:03:00,84.99,84.995,84.985,84.99,190700000.0
2009-11-17 08:04:00,84.985,84.99,84.975,84.975,156100000.0
2009-11-17 08:05:00,84.975,84.99,84.975,84.98,181300000.0
2009-11-17 08:06:00,84.98,84.98,84.97,84.97,65800000.0
2009-11-17 08:07:00,84.97,84.97,84.935,84.94,342600000.0
2009-11-17 08:08:00,84.935,84.94,84.915,84.92,239100000.0
2009-11-17 08:09:00,84.92,84.93,84.915,84.925,160600000.0
2009-11-17 08:10:00,84.925,84.935,84.925,84.935,52600000.0
2009-11-17 08:11:00,84.935,84.955,84.935,84.945,187200000.0
2009-11-17 08:12:00,84.945,84.955,84.94,84.945,157600000.0
2009-11-17 08:13:00,84.945,84.955,84.925,84.925,253300000.0
2009-11-17 08:14:00,84.925,84.93,84.9,84.9,189000000.0
2009-11-17 08:15:00,84.91,84.91,84.865,84.885,342700000.0
2009-11-17 08:16:00,84.9,84.9,84.865,84.875,252500000.0
2009-11-17 08:17:00,84.875,84.875,84.86,84.87,327900000.0
2009-11-17 08:18:00,84.87,84.875,84.845,84.855,173300000.0
2009-11-17 08:19:00,84.845,84.86,84.82,84.845,324900000.0
2009-11-17 08:20:00,84.845,84.85,84.835,84.84,293100000.0
2009-11-17 08:21:00,84.84,84.85,84.84,84.84,95000000.0
2009-11-17 08:22:00,84.84,84.85,84.835,84.835,107600000.0
2009-11-17 08:23:00,84.84,84.84,84.835,84.84,16200000.0
2009-11-17 08:24:00,84.84,84.84,84.835,84.84,154700000.0
2009-11-17 08:25:00,84.835,84.84,84.835,84.835,79800000.0
2009-11-17 08:26:00,84.835,84.855,84.835,84.855,255600000.0
2009-11-17 08:27:00,84.855,84.865,84.845,84.845,114900000.0
2009-11-17 08:28:00,84.85,84.87,84.85,84.87,275500000.0
2009-11-17 08:29:00,84.87,84.87,84.84,84.845,219100000.0
2009-11-17 08:30:00,84.85,84.855,84.82,84.83,174300000.0
2009-11-17 08:31:00,84.835,84.865,84.835,84.86,147000000.0
2009-11-17 08:32:00,84.865,84.895,84.865,84.895,248000000.0
2009-11-17 08:33:00,84.885,84.89,84.875,84.89,233800000.0
2009-11-17 08:34:00,84.89,84.9,84.885,84.9,101300000.0
2009-11-17 08:35:00,84.895,84.9,84.875,84.885,246400000.0
2009-11-17 08:36:00,84.885,84.89,84.875,84.885,99800000.0
2009-11-17 08:37:00,84.885,84.9,84.88,84.885,99000000.0
2009-11-17 08:38:00,84.885,84.885,84.865,84.875,76600000.0
2009-11-17 08:39:00,84.875,84.875,84.865,84.875,82400000.0
2009-11-17 08:40:00,84.875,84.88,84.865,84.865,91600000.0
2009-11-17 08:41:00,84.865,84.87,84.86,84.87,98400000.0
2009-11-17 08:42:00,84.87,84.87,84.83,84.86,132300000.0
2009-11-17 08:43:00,84.855,84.865,84.85,84.85,96900000.0
2009-11-17 08:44:00,84.85,84.855,84.85,84.85,45400000.0
2009-11-17 08:45:00,84.85,84.855,84.84,84.845,198400000.0
2009-11-17 08:46:00,84.845,84.86,84.845,84.85,80400000.0
2009-11-17 08:47:00,84.85,84.85,84.85,84.85,53000000.0
2009-11-17 08:48:00,84.855,84.86,84.85,84.86,40000000.0
2009-11-17 08:49:00,84.86,84.86,84.845,84.86,147100000.0
2009-11-17 08:50:00,84.86,84.86,84.85,84.855,152000000.0
2009-11-17 08:51:00,84.86,84.86,84.825,84.84,205500000.0
2009-11-17 08:52:00,84.84,84.84,84.825,84.83,168000000.0
2009-11-17 08:53:00,84.83,84.83,84.82,84.825,241100000.0
2009-11-17 08:54:00,84.825,84.85,84.82,84.845,300700000.0
2009-11-17 08:55:00,84.845,84.855,84.84,84.84,103100000.0
2009-11-17 08:56:00,84.84,84.85,84.835,84.85,208400000.0
2009-11-17 08:57:00,84.85,84.855,84.84,84.845,123100000.0
2009-11-17 08:58:00,84.85,84.87,84.85,84.865,167200000.0
2009-11-17 08:59:00,84.865,84.94,84.865,84.94,177200000.0
2009-11-17 09:00:00,84.935,84.94,84.9,84.92,381000000.0
2009-11-17 09:01:00,84.92,84.95,84.92,84.925,253500000.0
2009-11-17 09:02:00,84.93,84.93,84.915,84.93,158600000.0
2009-11-17 09:03:00,84.93,84.93,84.92,84.925,110800000.0
2009-11-17 09:04:00,84.93,84.94,84.925,84.93,150600000.0
2009-11-17 09:05:00,84.93,84.935,84.91,84.91,181200000.0
2009-11-17 09:06:00,84.91,84.92,84.9,84.915,108500000.0
2009-11-17 09:07:00,84.905,84.915,84.9,84.915,93600000.0
2009-11-17 09:08:00,84.915,84.925,84.915,84.915,75200000.0
2009-11-17 09:09:00,84.915,84.925,84.9,84.9,268400000.0
2009-11-17 09:10:00,84.9,84.91,84.855,84.91,276000000.0
2009-11-17 09:11:00,84.905,84.92,84.9,84.91,160200000.0
2009-11-17 09:12:00,84.91,84.98,84.91,84.955,369000000.0
2009-11-17 09:13:00,84.955,84.97,84.945,84.965,146900000.0
2009-11-17 09:14:00,84.965,84.995,84.965,84.97,288400000.0
2009-11-17 09:15:00,84.975,84.98,84.955,84.98,270800000.0
2009-11-17 09:16:00,84.98,84.995,84.965,84.98,293300000.0
2009-11-17 09:17:00,84.98,85.015,84.95,84.95,351400000.0
2009-11-17 09:18:00,84.95,84.955,84.935,84.945,646100000.0
2009-11-17 09:19:00,84.945,84.965,84.945,84.945,499000000.0
2009-11-17 09:20:00,84.945,84.945,84.935,84.935,108700000.0
2009-11-17 09:21:00,84.94,84.96,84.935,84.945,278100000.0
2009-11-17 09:22:00,84.95,84.95,84.9,84.94,312400000.0
2009-11-17 09:23:00,84.94,84.95,84.905,84.935,269900000.0
2009-11-17 09:24:00,84.935,84.935,84.915,84.925,180900000.0
2009-11-17 09:25:00,84.925,84.94,84.905,84.91,473000000.0
2009-11-17 09:26:00,84.91,84.91,84.88,84.89,194100001.0
2009-11-17 09:27:00,84.89,84.89,84.845,84.88,325500000.0
2009-11-17 09:28:00,84.88,84.88,84.835,84.84,341600000.0
2009-11-17 09:29:00,84.84,84.87,84.835,84.85,255800000.0
2009-11-17 09:30:00,84.85,84.88,84.815,84.865,111300000.0
2009-11-17 09:31:00,84.885,84.885,84.865,84.88,66700000.0
2009-11-17 09:32:00,84.88,84.88,84.865,84.865,48700000.0
2009-11-17 09:33:00,84.865,84.895,84.865,84.89,80600000.0
2009-11-17 09:34:00,84.895,84.905,84.885,84.885,122500000.0
2009-11-17 09:35:00,84.885,84.885,84.81,84.835,181300000.0
2009-11-17 09:36:00,84.83,84.85,84.815,84.83,134300000.0
2009-11-17 09:37:00,84.83,84.855,84.83,84.845,106500000.0
2009-11-17 09:38:00,84.84,84.855,84.835,84.855,126000000.0
2009-11-17 09:39:00,84.855,84.86,84.805,84.845,258800000.0
2009-11-17 09:40:00,84.845,84.85,84.825,84.825,96100000.0
2009-11-17 09:41:00,84.825,84.84,84.82,84.84,187500000.0
2009-11-17 09:42:00,84.845,84.85,84.815,84.815,129800000.0
2009-11-17 09:43:00,84.825,84.825,84.81,84.81,63500000.0
2009-11-17 09:44:00,84.81,84.825,84.805,84.81,79600000.0
2009-11-17 09:45:00,84.81,84.81,84.75,84.77,304300000.0
2009-11-17 09:46:00,84.77,84.775,84.755,84.755,102100000.0
2009-11-17 09:47:00,84.765,84.785,84.755,84.775,154500000.0
2009-11-17 09:48:00,84.775,84.78,84.765,84.77,139700000.0
2009-11-17 09:49:00,84.775,84.795,84.755,84.755,135600000.0
2009-11-17 09:50:00,84.755,84.775,84.75,84.775,196000000.0
2009-11-17 09:51:00,84.775,84.8,84.77,84.8,70400000.0
2009-11-17 09:52:00,84.805,84.83,84.775,84.805,262400000.0
2009-11-17 09:53:00,84.81,84.81,84.76,84.775,127400000.0
2009-11-17 09:54:00,84.77,84.79,84.755,84.755,252100000.0
2009-11-17 09:55:00,84.755,84.8,84.75,84.795,322700000.0
2009-11-17 09:56:00,84.795,84.795,84.745,84.775,224400000.0
2009-11-17 09:57:00,84.775,84.795,84.77,84.795,215200000.0
2009-11-17 09:58:00,84.79,84.8,84.725,84.725,192500000.0
2009-11-17 09:59:00,84.73,84.735,84.715,84.725,146900000.0
2009-11-17 10:00:00,84.72,84.725,84.67,84.69,288700000.0
2009-11-17 10:01:00,84.69,84.7,84.685,84.685,218400000.0
2009-11-17 10:02:00,84.685,84.71,84.665,84.71,232400001.0
2009-11-17 10:03:00,84.705,84.725,84.68,84.68,201300000.0
2009-11-17 10:04:00,84.685,84.69,84.655,84.655,125100000.0
2009-11-17 10:05:00,84.655,84.7,84.655,84.67,186100000.0
2009-11-17 10:06:00,84.67,84.69,84.665,84.69,177400000.0
2009-11-17 10:07:00,84.695,84.705,84.67,84.67,201900000.0
2009-11-17 10:08:00,84.675,84.675,84.64,84.645,178200000.0
2009-11-17 10:09:00,84.645,84.655,84.605,84.605,374100000.0
2009-11-17 10:10:00,84.605,84.625,84.585,84.595,273300000.0
2009-11-17 10:11:00,84.595,84.62,84.595,84.595,442300000.0
2009-11-17 10:12:00,84.595,84.61,84.555,84.56,335500000.0
2009-11-17 10:13:00,84.56,84.56,84.54,84.545,421300000.0
2009-11-17 10:14:00,84.545,84.57,84.495,84.505,334800000.0
2009-11-17 10:15:00,84.505,84.525,84.465,84.515,458700000.0
2009-11-17 10:16:00,84.515,84.555,84.5,84.535,424100000.0
2009-11-17 10:17:00,84.535,84.555,84.515,84.55,292600000.0
2009-11-17 10:18:00,84.555,84.555,84.465,84.465,463200000.0
2009-11-17 10:19:00,84.46,84.49,84.44,84.475,330900000.0
2009-11-17 10:20:00,84.475,84.505,84.465,84.485,351200000.0
2009-11-17 10:21:00,84.48,84.485,84.455,84.46,292000000.0
2009-11-17 10:22:00,84.46,84.48,84.46,84.48,175800000.0
2009-11-17 10:23:00,84.485,84.515,84.485,84.505,245800001.0
2009-11-17 10:24:00,84.505,84.55,84.505,84.53,266100000.0
2009-11-17 10:25:00,84.54,84.54,84.485,84.495,331700000.0
2009-11-17 10:26:00,84.49,84.505,84.445,84.445,366700000.0
2009-11-17 10:27:00,84.445,84.455,84.415,84.42,305999999.0
2009-11-17 10:28:00,84.42,84.485,84.42,84.465,468899999.0
2009-11-17 10:29:00,84.465,84.515,84.465,84.515,228400000.0
2009-11-17 10:30:00,84.515,84.55,84.51,84.535,291500000.0
2009-11-17 10:31:00,84.535,84.545,84.53,84.545,245100000.0
2009-11-17 10:32:00,84.535,84.55,84.515,84.515,212300000.0
2009-11-17 10:33:00,84.515,84.54,84.495,84.495,348600000.0
2009-11-17 10:34:00,84.495,84.55,84.49,84.54,193200000.0
2009-11-17 10:35:00,84.54,84.555,84.51,84.515,291400000.0
2009-11-17 10:36:00,84.515,84.535,84.505,84.535,211500000.0
2009-11-17 10:37:00,84.535,84.535,84.5,84.505,214500000.0
2009-11-17 10:38:00,84.505,84.545,84.505,84.54,156700000.0
2009-11-17 10:39:00,84.54,84.54,84.515,84.525,409500000.0
2009-11-17 10:40:00,84.525,84.56,84.525,84.555,136100000.0
2009-11-17 10:41:00,84.555,84.56,84.525,84.525,121100000.0
2009-11-17 10:42:00,84.54,84.565,84.54,84.545,160400000.0
2009-11-17 10:43:00,84.55,84.55,84.525,84.53,297400000.0
2009-11-17 10:44:00,84.525,84.53,84.45,84.45,389300000.0
2009-11-17 10:45:00,84.45,84.465,84.445,84.45,165000000.0
2009-11-17 10:46:00,84.45,84.45,84.435,84.44,208500000.0
2009-11-17 10:47:00,84.44,84.465,84.42,84.45,395400001.0
2009-11-17 10:48:00,84.455,84.48,84.435,84.465,150800000.0
2009-11-17 10:49:00,84.465,84.49,84.465,84.48,95300000.0
2009-11-17 10:50:00,84.475,84.485,84.455,84.47,211600000.0
2009-11-17 10:51:00,84.47,84.475,84.42,84.425,308200000.0
2009-11-17 10:52:00,84.44,84.45,84.425,84.435,210200000.0
2009-11-17 10:53:00,84.435,84.45,84.425,84.44,257800000.0
2009-11-17 10:54:00,84.435,84.45,84.425,84.425,150400000.0
2009-11-17 10:55:00,84.42,84.425,84.395,84.405,329600001.0
2009-11-17 10:56:00,84.405,84.405,84.35,84.365,274000000.0
2009-11-17 10:57:00,84.37,84.385,84.365,84.37,122700000.0
2009-11-17 10:58:00,84.37,84.4,84.37,84.375,90600000.0
2009-11-17 10:59:00,84.38,84.44,84.38,84.39,203500000.0
2009-11-17 11:00:00,84.385,84.42,84.385,84.405,180400000.0
2009-11-17 11:01:00,84.405,84.435,84.405,84.435,198400000.0
2009-11-17 11:02:00,84.435,84.445,84.42,84.42,106800000.0
2009-11-17 11:03:00,84.43,84.44,84.41,84.43,181200000.0
2009-11-17 11:04:00,84.43,84.44,84.425,84.43,263700000.0
2009-11-17 11:05:00,84.435,84.495,84.43,84.485,203400000.0
2009-11-17 11:06:00,84.485,84.49,84.43,84.445,316800000.0
2009-11-17 11:07:00,84.445,84.45,84.425,84.44,141200000.0
2009-11-17 11:08:00,84.44,84.45,84.365,84.375,244200000.0
2009-11-17 11:09:00,84.37,84.37,84.245,84.265,293200000.0
2009-11-17 11:10:00,84.265,84.335,84.265,84.335,473900000.0
2009-11-17 11:11:00,84.34,84.365,84.335,84.36,183900000.0
2009-11-17 11:12:00,84.36,84.405,84.36,84.38,271100000.0
2009-11-17 11:13:00,84.38,84.38,84.3,84.35,383400000.0
2009-11-17 11:14:00,84.345,84.38,84.325,84.335,305400000.0
2009-11-17 11:15:00,84.335,84.335,84.305,84.305,293000000.0
2009-11-17 11:16:00,84.305,84.36,84.305,84.355,350700000.0
2009-11-17 11:17:00,84.355,84.375,84.345,84.37,182200000.0
2009-11-17 11:18:00,84.37,84.38,84.35,84.355,143900000.0
2009-11-17 11:19:00,84.37,84.37,84.35,84.37,180300000.0
2009-11-17 11:20:00,84.36,84.395,84.355,84.38,252000000.0
2009-11-17 11:21:00,84.38,84.38,84.365,84.37,49900000.0
2009-11-17 11:22:00,84.37,84.385,84.355,84.36,237100000.0
2009-11-17 11:23:00,84.355,84.36,84.35,84.355,121200000.0
2009-11-17 11:24:00,84.355,84.37,84.35,84.355,496099999.0
2009-11-17 11:25:00,84.355,84.395,84.35,84.365,325400000.0
2009-11-17 11:26:00,84.365,84.365,84.355,84.355,90100000.0
2009-11-17 11:27:00,84.355,84.365,84.345,84.355,379300000.0
2009-11-17 11:28:00,84.355,84.375,84.345,84.345,246900000.0
2009-11-17 11:29:00,84.345,84.385,84.345,84.36,180400000.0
2009-11-17 11:30:00,84.36,84.375,84.355,84.375,246900000.0
2009-11-17 11:31:00,84.37,84.385,84.335,84.345,339900000.0
2009-11-17 11:32:00,84.345,84.355,84.315,84.32,397500000.0
2009-11-17 11:33:00,84.315,84.38,84.295,84.38,501200000.0
2009-11-17 11:34:00,84.38,84.395,84.355,84.37,479000000.0
2009-11-17 11:35:00,84.37,84.375,84.35,84.375,352600000.0
2009-11-17 11:36:00,84.37,84.395,84.36,84.38,343200000.0
2009-11-17 11:37:00,84.38,84.42,84.37,84.4,233800000.0
2009-11-17 11:38:00,84.4,84.43,84.4,84.43,73500000.0
2009-11-17 11:39:00,84.425,84.43,84.38,84.385,217500000.0
2009-11-17 11:40:00,84.385,84.395,84.365,84.365,184100000.0
2009-11-17 11:41:00,84.37,84.39,84.35,84.375,243500000.0
2009-11-17 11:42:00,84.38,84.425,84.37,84.405,107300000.0
2009-11-17 11:43:00,84.405,84.43,84.405,84.425,190900000.0
2009-11-17 11:44:00,84.425,84.435,84.4,84.405,266500000.0
2009-11-17 11:45:00,84.415,84.43,84.415,84.42,73100000.0
2009-11-17 11:46:00,84.42,84.43,84.38,84.395,170000000.0
2009-11-17 11:47:00,84.4,84.405,84.385,84.39,145400000.0
2009-11-17 11:48:00,84.385,84.405,84.385,84.405,122600000.0
2009-11-17 11:49:00,84.405,84.415,84.4,84.4,79200000.0
2009-11-17 11:50:00,84.4,84.4,84.385,84.39,175800000.0
2009-11-17 11:51:00,84.39,84.425,84.385,84.425,186400000.0
2009-11-17 11:52:00,84.42,84.455,84.4,84.445,276000000.0
2009-11-17 11:53:00,84.445,84.48,84.435,84.445,306100000.0
2009-11-17 11:54:00,84.445,84.465,84.425,84.425,212600000.0
2009-11-17 11:55:00,84.425,84.485,84.425,84.45,187600000.0
2009-11-17 11:56:00,84.45,84.485,84.425,84.45,336100000.0
2009-11-17 11:57:00,84.45,84.46,84.42,84.42,339900000.0
2009-11-17 11:58:00,84.415,84.425,84.395,84.395,300900000.0
2009-11-17 11:59:00,84.39,84.39,84.345,84.385,209700000.0
2009-11-17 12:00:00,84.385,84.395,84.385,84.395,144300000.0
2009-11-17 12:01:00,84.395,84.4,84.39,84.395,251000000.0
2009-11-17 12:02:00,84.395,84.4,84.36,84.365,358100000.0
2009-11-17 12:03:00,84.365,84.39,84.365,84.38,234500000.0
2009-11-17 12:04:00,84.38,84.38,84.35,84.375,149400000.0
2009-11-17 12:05:00,84.375,84.385,84.35,84.35,233900000.0
2009-11-17 12:06:00,84.35,84.35,84.335,84.34,301800000.0
2009-11-17 12:07:00,84.345,84.345,84.32,84.32,108300000.0
2009-11-17 12:08:00,84.325,84.325,84.215,84.215,418100000.0
2009-11-17 12:09:00,84.215,84.24,84.195,84.235,322900000.0
2009-11-17 12:10:00,84.235,84.235,84.195,84.215,350300000.0
2009-11-17 12:11:00,84.215,84.215,84.16,84.17,304500000.0
2009-11-17 12:12:00,84.17,84.195,84.17,84.185,217600000.0
2009-11-17 12:13:00,84.185,84.19,84.13,84.145,355100000.0
2009-11-17 12:14:00,84.145,84.16,84.135,84.145,274500000.0
2009-11-17 12:15:00,84.145,84.175,84.14,84.145,391400000.0
2009-11-17 12:16:00,84.145,84.155,84.13,84.155,395600000.0
2009-11-17 12:17:00,84.155,84.18,84.125,84.18,408500000.0
2009-11-17 12:18:00,84.18,84.185,84.145,84.15,616300000.0
2009-11-17 12:19:00,84.155,84.18,84.135,84.155,527400000.0
2009-11-17 12:20:00,84.15,84.175,84.145,84.175,360300000.0
2009-11-17 12:21:00,84.175,84.18,84.17,84.175,80200000.0
2009-11-17 12:22:00,84.18,84.22,84.18,84.215,166300000.0
2009-11-17 12:23:00,84.22,84.24,84.185,84.22,377700000.0
2009-11-17 12:24:00,84.215,84.22,84.2,84.205,418800000.0
2009-11-17 12:25:00,84.205,84.21,84.165,84.17,372100000.0
2009-11-17 12:26:00,84.165,84.235,84.15,84.23,314800000.0
2009-11-17 12:27:00,84.24,84.27,84.235,84.26,451800000.0
2009-11-17 12:28:00,84.26,84.295,84.255,84.255,156300000.0
2009-11-17 12:29:00,84.25,84.255,84.235,84.24,151600000.0
2009-11-17 12:30:00,84.245,84.25,84.21,84.245,323400000.0
2009-11-17 12:31:00,84.24,84.255,84.215,84.255,178200000.0
2009-11-17 12:32:00,84.25,84.275,84.235,84.275,216400000.0
2009-11-17 12:33:00,84.275,84.315,84.265,84.305,253500000.0
2009-11-17 12:34:00,84.305,84.325,84.29,84.32,244500000.0
2009-11-17 12:35:00,84.315,84.35,84.315,84.335,293600000.0
2009-11-17 12:36:00,84.34,84.36,84.335,84.335,231800000.0
2009-11-17 12:37:00,84.335,84.345,84.325,84.325,134200000.0
2009-11-17 12:38:00,84.34,84.355,84.325,84.345,207200000.0
2009-11-17 12:39:00,84.345,84.37,84.335,84.365,199500000.0
2009-11-17 12:40:00,84.365,84.365,84.35,84.36,119900000.0
2009-11-17 12:41:00,84.36,84.36,84.33,84.33,121700000.0
2009-11-17 12:42:00,84.335,84.335,84.3,84.3,172200000.0
2009-11-17 12:43:00,84.3,84.3,84.225,84.24,298900000.0
2009-11-17 12:44:00,84.24,84.24,84.15,84.155,422300000.0
2009-11-17 12:45:00,84.155,84.175,84.155,84.16,328700000.0
2009-11-17 12:46:00,84.155,84.165,84.14,84.155,436500000.0
2009-11-17 12:47:00,84.155,84.18,84.145,84.155,437100000.0
2009-11-17 12:48:00,84.155,84.165,84.14,84.16,438800000.0
2009-11-17 12:49:00,84.16,84.175,84.135,84.145,326700000.0
2009-11-17 12:50:00,84.145,84.175,84.135,84.16,366700000.0
2009-11-17 12:51:00,84.165,84.17,84.145,84.155,236200000.0
2009-11-17 12:52:00,84.155,84.185,84.15,84.18,301100000.0
2009-11-17 12:53:00,84.18,84.185,84.165,84.17,184800000.0
2009-11-17 12:54:00,84.17,84.19,84.17,84.19,185100000.0
2009-11-17 12:55:00,84.19,84.19,84.165,84.18,109500000.0
2009-11-17 12:56:00,84.175,84.19,84.175,84.18,175800000.0
2009-11-17 12:57:00,84.185,84.185,84.155,84.155,130000000.0
2009-11-17 12:58:00,84.17,84.18,84.14,84.15,159200000.0
2009-11-17 12:59:00,84.155,84.18,84.15,84.165,134700000.0
2009-11-17 13:00:00,84.165,84.195,84.155,84.195,278700000.0
2009-11-17 13:01:00,84.195,84.205,84.165,84.165,94200000.0
2009-11-17 13:02:00,84.165,84.165,84.145,84.145,158500000.0
2009-11-17 13:03:00,84.145,84.17,84.145,84.165,155700000.0
2009-11-17 13:04:00,84.165,84.185,84.16,84.175,290400000.0
2009-11-17 13:05:00,84.18,84.185,84.175,84.18,98500000.0
2009-11-17 13:06:00,84.18,84.185,84.145,84.145,92100000.0
2009-11-17 13:07:00,84.145,84.15,84.115,84.12,236600000.0
2009-11-17 13:08:00,84.12,84.135,84.11,84.13,133800000.0
2009-11-17 13:09:00,84.13,84.135,84.095,84.11,232900000.0
2009-11-17 13:10:00,84.11,84.135,84.11,84.125,266400000.0
2009-11-17 13:11:00,84.13,84.15,84.13,84.15,200100000.0
2009-11-17 13:12:00,84.15,84.175,84.145,84.17,220200000.0
2009-11-17 13:13:00,84.18,84.21,84.17,84.19,252100000.0
2009-11-17 13:14:00,84.19,84.205,84.175,84.2,290100001.0
2009-11-17 13:15:00,84.195,84.22,84.185,84.215,192800000.0
2009-11-17 13:16:00,84.215,84.22,84.195,84.21,108800000.0
2009-11-17 13:17:00,84.21,84.21,84.17,84.17,248200000.0
2009-11-17 13:18:00,84.165,84.205,84.155,84.2,278700000.0
2009-11-17 13:19:00,84.215,84.22,84.19,84.215,332600000.0
2009-11-17 13:20:00,84.215,84.255,84.215,84.255,169400000.0
2009-11-17 13:21:00,84.25,84.265,84.24,84.255,193100000.0
2009-11-17 13:22:00,84.255,84.295,84.255,84.295,48900000.0
2009-11-17 13:23:00,84.29,84.29,84.26,84.265,84600000.0
2009-11-17 13:24:00,84.265,84.28,84.25,84.27,97400000.0
2009-11-17 13:25:00,84.27,84.305,84.26,84.29,245900000.0
2009-11-17 13:26:00,84.3,84.33,84.29,84.325,198500000.0
2009-11-17 13:27:00,84.325,84.33,84.315,84.325,107700000.0
2009-11-17 13:28:00,84.325,84.335,84.295,84.295,66900000.0
2009-11-17 13:29:00,84.295,84.335,84.295,84.32,159300000.0
2009-11-17 13:30:00,84.32,84.33,84.31,84.315,190200000.0
2009-11-17 13:31:00,84.315,84.32,84.3,84.305,213000000.0
2009-11-17 13:32:00,84.305,84.305,84.295,84.3,210900000.0
2009-11-17 13:33:00,84.3,84.3,84.275,84.29,133200000.0
2009-11-17 13:34:00,84.29,84.29,84.275,84.275,101900000.0
2009-11-17 13:35:00,84.275,84.285,84.26,84.26,134800000.0
2009-11-17 13:36:00,84.26,84.26,84.235,84.245,163100000.0
2009-11-17 13:37:00,84.245,84.26,84.245,84.255,152200000.0
2009-11-17 13:38:00,84.255,84.255,84.245,84.25,38300000.0
2009-11-17 13:39:00,84.25,84.25,84.245,84.25,26200000.0
2009-11-17 13:40:00,84.25,84.265,84.25,84.255,100300000.0
2009-11-17 13:41:00,84.255,84.265,84.25,84.255,161100000.0
2009-11-17 13:42:00,84.26,84.26,84.255,84.26,144600000.0
2009-11-17 13:43:00,84.27,84.27,84.25,84.27,126900000.0
2009-11-17 13:44:00,84.27,84.28,84.27,84.28,51100000.0
2009-11-17 13:45:00,84.285,84.315,84.285,84.285,155200000.0
2009-11-17 13:46:00,84.275,84.3,84.275,84.29,293800000.0
2009-11-17 13:47:00,84.29,84.29,84.285,84.29,53000000.0
2009-11-17 13:48:00,84.29,84.32,84.285,84.315,101500000.0
2009-11-17 13:49:00,84.315,84.315,84.28,84.3,298500000.0
2009-11-17 13:50:00,84.305,84.305,84.28,84.295,144100000.0
2009-11-17 13:51:00,84.285,84.31,84.285,84.305,148300000.0
2009-11-17 13:52:00,84.305,84.355,84.3,84.355,211400000.0
2009-11-17 13:53:00,84.355,84.355,84.335,84.34,297000000.0
2009-11-17 13:54:00,84.34,84.34,84.32,84.33,89700000.0
2009-11-17 13:55:00,84.335,84.34,84.33,84.34,216100000.0
2009-11-17 13:56:00,84.34,84.345,84.33,84.33,134400000.0
2009-11-17 13:57:00,84.325,84.33,84.295,84.3,341100001.0
2009-11-17 13:58:00,84.295,84.3,84.26,84.27,260300000.0
2009-11-17 13:59:00,84.27,84.335,84.27,84.33,173000000.0
2009-11-17 14:00:00,84.33,84.33,84.3,84.315,210100000.0
2009-11-17 14:01:00,84.315,84.39,84.315,84.385,359500000.0
2009-11-17 14:02:00,84.38,84.39,84.365,84.385,515700000.0
2009-11-17 14:03:00,84.385,84.385,84.365,84.365,347500000.0
2009-11-17 14:04:00,84.365,84.375,84.295,84.345,386300000.0
2009-11-17 14:05:00,84.345,84.355,84.3,84.325,790100000.0
2009-11-17 14:06:00,84.315,84.365,84.31,84.365,296300000.0
2009-11-17 14:07:00,84.36,84.38,84.345,84.365,365600000.0
2009-11-17 14:08:00,84.365,84.365,84.29,84.305,655900000.0
2009-11-17 14:09:00,84.305,84.315,84.28,84.31,347100000.0
2009-11-17 14:10:00,84.31,84.32,84.295,84.32,332600000.0
2009-11-17 14:11:00,84.325,84.34,84.315,84.34,282900000.0
2009-11-17 14:12:00,84.335,84.38,84.335,84.375,146300000.0
2009-11-17 14:13:00,84.375,84.375,84.365,84.365,181000000.0
2009-11-17 14:14:00,84.365,84.37,84.325,84.325,395399999.0
2009-11-17 14:15:00,84.325,84.35,84.315,84.33,363100000.0
2009-11-17 14:16:00,84.33,84.365,84.325,84.345,520300000.0
2009-11-17 14:17:00,84.345,84.365,84.335,84.365,362499999.0
2009-11-17 14:18:00,84.36,84.41,84.35,84.39,477200000.0
2009-11-17 14:19:00,84.39,84.4,84.345,84.345,529100000.0
2009-11-17 14:20:00,84.35,84.37,84.335,84.355,499500000.0
2009-11-17 14:21:00,84.355,84.355,84.33,84.335,523100000.0
2009-11-17 14:22:00,84.335,84.345,84.32,84.335,391800000.0
2009-11-17 14:23:00,84.335,84.35,84.325,84.345,377400000.0
2009-11-17 14:24:00,84.35,84.355,84.32,84.335,481300000.0
2009-11-17 14:25:00,84.335,84.345,84.325,84.335,365800000.0
2009-11-17 14:26:00,84.335,84.355,84.335,84.355,217500000.0
2009-11-17 14:27:00,84.35,84.35,84.33,84.345,297300000.0
2009-11-17 14:28:00,84.345,84.345,84.285,84.3,452800000.0
2009-11-17 14:29:00,84.3,84.345,84.295,84.345,341300000.0
2009-11-17 14:30:00,84.345,84.345,84.315,84.33,483900000.0
2009-11-17 14:31:00,84.355,84.36,84.34,84.35,314500000.0
2009-11-17 14:32:00,84.345,84.415,84.335,84.405,462900000.0
2009-11-17 14:33:00,84.395,84.41,84.39,84.4,482300000.0
2009-11-17 14:34:00,84.4,84.435,84.4,84.435,444800000.0
2009-11-17 14:35:00,84.435,84.435,84.385,84.385,392300000.0
2009-11-17 14:36:00,84.385,84.395,84.375,84.375,367199999.0
2009-11-17 14:37:00,84.375,84.39,84.365,84.365,376700000.0
2009-11-17 14:38:00,84.365,84.38,84.355,84.37,360400000.0
2009-11-17 14:39:00,84.37,84.38,84.34,84.365,520800000.0
2009-11-17 14:40:00,84.365,84.39,84.365,84.385,285600000.0
2009-11-17 14:41:00,84.385,84.385,84.375,84.38,291800000.0
2009-11-17 14:42:00,84.38,84.38,84.365,84.365,233000000.0
2009-11-17 14:43:00,84.365,84.365,84.325,84.335,622500000.0
2009-11-17 14:44:00,84.34,84.355,84.315,84.345,585600000.0
2009-11-17 14:45:00,84.345,84.37,84.335,84.37,438800000.0
2009-11-17 14:46:00,84.365,84.38,84.35,84.36,464400000.0
2009-11-17 14:47:00,84.36,84.425,84.36,84.395,533400000.0
2009-11-17 14:48:00,84.395,84.405,84.37,84.385,520400000.0
2009-11-17 14:49:00,84.385,84.41,84.38,84.39,522200000.0
2009-11-17 14:50:00,84.385,84.4,84.375,84.375,381600000.0
2009-11-17 14:51:00,84.38,84.42,84.36,84.36,353300000.0
2009-11-17 14:52:00,84.36,84.365,84.35,84.365,291000000.0
2009-11-17 14:53:00,84.365,84.415,84.365,84.4,432500000.0
2009-11-17 14:54:00,84.405,84.44,84.395,84.44,199500000.0
2009-11-17 14:55:00,84.43,84.43,84.415,84.42,336600001.0
2009-11-17 14:56:00,84.415,84.415,84.395,84.41,491500000.0
2009-11-17 14:57:00,84.41,84.425,84.395,84.395,194700000.0
2009-11-17 14:58:00,84.395,84.4,84.39,84.4,399800000.0
2009-11-17 14:59:00,84.4,84.41,84.395,84.41,276700000.0
2009-11-17 15:00:00,84.41,84.44,84.41,84.42,301700000.0
2009-11-17 15:01:00,84.42,84.425,84.395,84.4,579600001.0
2009-11-17 15:02:00,84.4,84.4,84.37,84.385,324600000.0
2009-11-17 15:03:00,84.385,84.385,84.355,84.375,334600000.0
2009-11-17 15:04:00,84.375,84.375,84.36,84.365,122400000.0
2009-11-17 15:05:00,84.365,84.39,84.36,84.39,485200001.0
2009-11-17 15:06:00,84.39,84.395,84.375,84.38,255800000.0
2009-11-17 15:07:00,84.38,84.385,84.345,84.35,251100000.0
2009-11-17 15:08:00,84.35,84.375,84.345,84.37,357600000.0
2009-11-17 15:09:00,84.37,84.375,84.365,84.37,235600000.0
2009-11-17 15:10:00,84.37,84.38,84.345,84.345,344400000.0
2009-11-17 15:11:00,84.35,84.365,84.32,84.345,423000000.0
2009-11-17 15:12:00,84.345,84.36,84.345,84.345,220400000.0
2009-11-17 15:13:00,84.345,84.395,84.335,84.395,364000000.0
2009-11-17 15:14:00,84.395,84.42,84.365,84.365,334100000.0
2009-11-17 15:15:00,84.36,84.43,84.36,84.425,426700000.0
2009-11-17 15:16:00,84.425,84.445,84.425,84.435,379700000.0
2009-11-17 15:17:00,84.44,84.475,84.425,84.47,260900000.0
2009-11-17 15:18:00,84.47,84.5,84.455,84.5,356900000.0
2009-11-17 15:19:00,84.495,84.54,84.49,84.525,611100000.0
2009-11-17 15:20:00,84.525,84.555,84.515,84.55,343300000.0
2009-11-17 15:21:00,84.545,84.595,84.545,84.575,713600000.0
2009-11-17 15:22:00,84.57,84.585,84.565,84.575,267300000.0
2009-11-17 15:23:00,84.58,84.595,84.56,84.575,468600000.0
2009-11-17 15:24:00,84.575,84.59,84.555,84.56,252300000.0
2009-11-17 15:25:00,84.565,84.635,84.565,84.63,418500000.0
2009-11-17 15:26:00,84.625,84.635,84.61,84.615,621400000.0
2009-11-17 15:27:00,84.615,84.615,84.56,84.58,399300000.0
2009-11-17 15:28:00,84.575,84.58,84.56,84.56,263600000.0
2009-11-17 15:29:00,84.565,84.585,84.545,84.545,260300000.0
2009-11-17 15:30:00,84.545,84.55,84.42,84.49,324400000.0
2009-11-17 15:31:00,84.485,84.59,84.455,84.545,403000000.0
2009-11-17 15:32:00,84.545,84.545,84.485,84.525,514000000.0
2009-11-17 15:33:00,84.525,84.545,84.515,84.535,461400000.0
2009-11-17 15:34:00,84.545,84.575,84.505,84.565,579300000.0
2009-11-17 15:35:00,84.56,84.605,84.56,84.575,536900000.0
2009-11-17 15:36:00,84.58,84.625,84.58,84.615,545500000.0
2009-11-17 15:37:00,84.615,84.62,84.605,84.605,530300000.0
2009-11-17 15:38:00,84.605,84.675,84.605,84.675,432600000.0
2009-11-17 15:39:00,84.67,84.69,84.635,84.68,454100000.0
2009-11-17 15:40:00,84.68,84.68,84.65,84.67,566100000.0
2009-11-17 15:41:00,84.67,84.67,84.615,84.615,647100000.0
2009-11-17 15:42:00,84.615,84.625,84.585,84.595,438700000.0
2009-11-17 15:43:00,84.595,84.63,84.595,84.625,284400000.0
2009-11-17 15:44:00,84.63,84.635,84.615,84.63,313300000.0
2009-11-17 15:45:00,84.63,84.63,84.6,84.615,502200000.0
2009-11-17 15:46:00,84.605,84.615,84.58,84.595,601200000.0
2009-11-17 15:47:00,84.6,84.61,84.575,84.585,318300000.0
2009-11-17 15:48:00,84.58,84.605,84.525,84.53,365300000.0
2009-11-17 15:49:00,84.53,84.535,84.505,84.525,391500000.0
2009-11-17 15:50:00,84.535,84.535,84.495,84.51,374900000.0
2009-11-17 15:51:00,84.51,84.51,84.46,84.505,557500000.0
2009-11-17 15:52:00,84.5,84.505,84.43,84.44,419100000.0
2009-11-17 15:53:00,84.43,84.46,84.43,84.435,581200000.0
2009-11-17 15:54:00,84.435,84.45,84.4,84.415,501600000.0
2009-11-17 15:55:00,84.415,84.42,84.4,84.4,524100000.0
2009-11-17 15:56:00,84.395,84.4,84.36,84.37,470100000.0
2009-11-17 15:57:00,84.365,84.38,84.345,84.375,501700000.0
2009-11-17 15:58:00,84.37,84.385,84.36,84.36,239200000.0
2009-11-17 15:59:00,84.36,84.38,84.36,84.375,300800000.0
2009-11-17 16:00:00,84.375,84.435,84.375,84.43,174900000.0
2009-11-17 16:01:00,84.43,84.49,84.415,84.455,375000000.0
2009-11-17 16:02:00,84.46,84.48,84.44,84.46,291800000.0
2009-11-17 16:03:00,84.465,84.495,84.465,84.49,538500000.0
2009-11-17 16:04:00,84.495,84.5,84.485,84.49,336700000.0
2009-11-17 16:05:00,84.49,84.505,84.47,84.47,441800000.0
2009-11-17 16:06:00,84.47,84.47,84.435,84.435,417100000.0
2009-11-17 16:07:00,84.435,84.455,84.43,84.435,370999999.0
2009-11-17 16:08:00,84.435,84.455,84.41,84.41,208600000.0
2009-11-17 16:09:00,84.41,84.43,84.385,84.395,275300000.0
2009-11-17 16:10:00,84.395,84.435,84.395,84.425,332300000.0
2009-11-17 16:11:00,84.42,84.43,84.41,84.425,259700000.0
2009-11-17 16:12:00,84.425,84.455,84.415,84.445,304600000.0
2009-11-17 16:13:00,84.445,84.47,84.435,84.47,249900000.0
2009-11-17 16:14:00,84.475,84.5,84.47,84.47,75600000.0
2009-11-17 16:15:00,84.47,84.47,84.36,84.41,165400000.0
2009-11-17 16:16:00,84.4,84.415,84.36,84.365,248800000.0
2009-11-17 16:17:00,84.365,84.365,84.345,84.355,249700000.0
2009-11-17 16:18:00,84.355,84.38,84.315,84.33,400100000.0
2009-11-17 16:19:00,84.33,84.33,84.31,84.33,701899999.0
2009-11-17 16:20:00,84.325,84.33,84.3,84.31,523900000.0
2009-11-17 16:21:00,84.305,84.305,84.275,84.29,566200000.0
2009-11-17 16:22:00,84.29,84.295,84.265,84.275,517700000.0
2009-11-17 16:23:00,84.28,84.305,84.265,84.27,410300000.0
2009-11-17 16:24:00,84.27,84.28,84.235,84.235,374700001.0
2009-11-17 16:25:00,84.235,84.26,84.22,84.245,476600000.0
2009-11-17 16:26:00,84.25,84.265,84.235,84.24,381100000.0
2009-11-17 16:27:00,84.24,84.29,84.24,84.275,277600000.0
2009-11-17 16:28:00,84.28,84.28,84.255,84.255,295300001.0
2009-11-17 16:29:00,84.255,84.275,84.24,84.275,336500000.0
2009-11-17 16:30:00,84.275,84.305,84.24,84.27,399799999.0
2009-11-17 16:31:00,84.27,84.28,84.235,84.28,434700000.0
2009-11-17 16:32:00,84.28,84.34,84.275,84.31,306700000.0
2009-11-17 16:33:00,84.315,84.33,84.285,84.3,409900000.0
2009-11-17 16:34:00,84.3,84.325,84.275,84.305,429100000.0
2009-11-17 16:35:00,84.305,84.315,84.27,84.315,518600000.0
2009-11-17 16:36:00,84.325,84.355,84.29,84.345,184400000.0
2009-11-17 16:37:00,84.345,84.4,84.325,84.4,370300000.0
2009-11-17 16:38:00,84.395,84.395,84.36,84.385,400900000.0
2009-11-17 16:39:00,84.39,84.4,84.365,84.365,236400000.0
2009-11-17 16:40:00,84.365,84.405,84.32,84.405,326700000.0
2009-11-17 16:41:00,84.405,84.425,84.385,84.4,456900000.0
2009-11-17 16:42:00,84.4,84.455,84.395,84.445,292100000.0
2009-11-17 16:43:00,84.445,84.455,84.435,84.445,288500000.0
2009-11-17 16:44:00,84.445,84.45,84.405,84.45,441500000.0
2009-11-17 16:45:00,84.45,84.505,84.45,84.49,509400000.0
2009-11-17 16:46:00,84.495,84.53,84.475,84.51,471100000.0
2009-11-17 16:47:00,84.51,84.51,84.465,84.475,397900000.0
2009-11-17 16:48:00,84.475,84.485,84.44,84.485,476400000.0
2009-11-17 16:49:00,84.485,84.49,84.46,84.475,480500000.0
2009-11-17 16:50:00,84.475,84.495,84.465,84.48,521000000.0
2009-11-17 16:51:00,84.48,84.48,84.435,84.455,822100000.0
2009-11-17 16:52:00,84.455,84.465,84.435,84.46,487700000.0
2009-11-17 16:53:00,84.455,84.485,84.455,84.475,445300000.0
2009-11-17 16:54:00,84.475,84.535,84.46,84.465,358600000.0
2009-11-17 16:55:00,84.46,84.495,84.435,84.435,640300000.0
2009-11-17 16:56:00,84.435,84.5,84.425,84.475,568000000.0
2009-11-17 16:57:00,84.475,84.49,84.465,84.48,263300000.0
2009-11-17 16:58:00,84.47,84.52,84.46,84.495,396800000.0
2009-11-17 16:59:00,84.49,84.495,84.44,84.445,539100000.0
2009-11-17 17:00:00,84.435,84.49,84.435,84.455,576500000.0
2009-11-17 17:01:00,84.46,84.52,84.455,84.475,616000000.0
2009-11-17 17:02:00,84.475,84.475,84.445,84.445,454300000.0
2009-11-17 17:03:00,84.445,84.465,84.385,84.405,475300000.0
2009-11-17 17:04:00,84.41,84.44,84.405,84.415,428800000.0
2009-11-17 17:05:00,84.415,84.445,84.415,84.415,509400000.0
2009-11-17 17:06:00,84.41,84.415,84.375,84.39,544200000.0
2009-11-17 17:07:00,84.39,84.39,84.34,84.375,448300000.0
2009-11-17 17:08:00,84.365,84.38,84.34,84.355,488299999.0
2009-11-17 17:09:00,84.355,84.405,84.355,84.39,591000000.0
2009-11-17 17:10:00,84.395,84.44,84.385,84.395,583200001.0
2009-11-17 17:11:00,84.395,84.41,84.385,84.41,485600000.0
2009-11-17 17:12:00,84.405,84.405,84.375,84.385,326200000.0
2009-11-17 17:13:00,84.385,84.42,84.385,84.415,401500000.0
2009-11-17 17:14:00,84.415,84.415,84.39,84.395,397800000.0
2009-11-17 17:15:00,84.395,84.445,84.375,84.435,328800000.0
2009-11-17 17:16:00,84.445,84.465,84.425,84.465,243900000.0
2009-11-17 17:17:00,84.465,84.475,84.455,84.465,455900000.0
2009-11-17 17:18:00,84.465,84.465,84.415,84.455,296900000.0
2009-11-17 17:19:00,84.45,84.485,84.445,84.485,330099999.0
2009-11-17 17:20:00,84.485,84.5,84.455,84.465,343100000.0
2009-11-17 17:21:00,84.475,84.485,84.455,84.455,271300000.0
2009-11-17 17:22:00,84.45,84.455,84.415,84.425,276300000.0
2009-11-17 17:23:00,84.435,84.46,84.435,84.455,194800000.0
2009-11-17 17:24:00,84.455,84.485,84.445,84.465,341400000.0
2009-11-17 17:25:00,84.465,84.495,84.445,84.495,233300000.0
2009-11-17 17:26:00,84.49,84.495,84.445,84.455,328000000.0
2009-11-17 17:27:00,84.455,84.485,84.445,84.47,437300000.0
2009-11-17 17:28:00,84.47,84.475,84.44,84.465,308700000.0
2009-11-17 17:29:00,84.475,84.475,84.455,84.46,185700000.0
2009-11-17 17:30:00,84.46,84.47,84.385,84.4,469200000.0
2009-11-17 17:31:00,84.4,84.43,84.385,84.41,433000000.0
2009-11-17 17:32:00,84.41,84.41,84.345,84.385,405800000.0
2009-11-17 17:33:00,84.38,84.39,84.36,84.365,443500000.0
2009-11-17 17:34:00,84.365,84.39,84.355,84.38,512100000.0
2009-11-17 17:35:00,84.38,84.385,84.34,84.345,445600000.0
2009-11-17 17:36:00,84.345,84.36,84.31,84.32,419200000.0
2009-11-17 17:37:00,84.32,84.335,84.305,84.325,571500000.0
2009-11-17 17:38:00,84.325,84.35,84.31,84.32,544800000.0
2009-11-17 17:39:00,84.32,84.32,84.15,84.17,635800000.0
2009-11-17 17:40:00,84.165,84.225,84.155,84.18,512000000.0
2009-11-17 17:41:00,84.175,84.18,84.12,84.14,481800000.0
2009-11-17 17:42:00,84.145,84.215,84.14,84.205,501800001.0
2009-11-17 17:43:00,84.205,84.225,84.145,84.195,602000000.0
2009-11-17 17:44:00,84.195,84.235,84.19,84.225,419300000.0
2009-11-17 17:45:00,84.225,84.295,84.225,84.285,462200000.0
2009-11-17 17:46:00,84.285,84.29,84.27,84.275,457900000.0
2009-11-17 17:47:00,84.275,84.29,84.255,84.275,450600000.0
2009-11-17 17:48:00,84.28,84.34,84.27,84.34,498700000.0
2009-11-17 17:49:00,84.335,84.34,84.285,84.3,234600000.0
2009-11-17 17:50:00,84.305,84.315,84.255,84.27,461500000.0
2009-11-17 17:51:00,84.265,84.35,84.255,84.345,644500000.0
2009-11-17 17:52:00,84.345,84.38,84.325,84.345,517600000.0
2009-11-17 17:53:00,84.345,84.375,84.335,84.34,482300000.0
2009-11-17 17:54:00,84.34,84.435,84.335,84.415,529100000.0
2009-11-17 17:55:00,84.415,84.425,84.375,84.375,746700000.0
2009-11-17 17:56:00,84.375,84.39,84.37,84.375,634399999.0
2009-11-17 17:57:00,84.375,84.385,84.355,84.375,714400000.0
2009-11-17 17:58:00,84.375,84.43,84.375,84.425,658000000.0
2009-11-17 17:59:00,84.425,84.44,84.38,84.4,759400000.0
2009-11-17 18:00:00,84.4,84.43,84.385,84.4,684000000.0
2009-11-17 18:01:00,84.395,84.415,84.385,84.405,556200000.0
2009-11-17 18:02:00,84.405,84.415,84.385,84.395,313100000.0
2009-11-17 18:03:00,84.4,84.4,84.365,84.37,388000000.0
2009-11-17 18:04:00,84.37,84.38,84.335,84.345,635900000.0
2009-11-17 18:05:00,84.35,84.35,84.32,84.34,606400000.0
2009-11-17 18:06:00,84.34,84.355,84.31,84.315,502600000.0
2009-11-17 18:07:00,84.315,84.38,84.305,84.38,630200000.0
2009-11-17 18:08:00,84.38,84.43,84.375,84.41,505000000.0
2009-11-17 18:09:00,84.42,84.43,84.405,84.425,532600000.0
2009-11-17 18:10:00,84.425,84.465,84.415,84.43,500999999.0
2009-11-17 18:11:00,84.425,84.445,84.405,84.43,681700000.0
2009-11-17 18:12:00,84.44,84.445,84.375,84.4,542300000.0
2009-11-17 18:13:00,84.4,84.445,84.385,84.43,469999999.0
2009-11-17 18:14:00,84.43,84.455,84.43,84.455,359300000.0
2009-11-17 18:15:00,84.45,84.45,84.345,84.355,621000000.0
2009-11-17 18:16:00,84.355,84.385,84.355,84.375,393600000.0
2009-11-17 18:17:00,84.37,84.385,84.355,84.385,590700000.0
2009-11-17 18:18:00,84.385,84.385,84.34,84.35,425000000.0
2009-11-17 18:19:00,84.36,84.365,84.35,84.355,505600000.0
2009-11-17 18:20:00,84.36,84.4,84.355,84.37,362200000.0
2009-11-17 18:21:00,84.37,84.41,84.355,84.36,350200000.0
2009-11-17 18:22:00,84.36,84.405,84.36,84.4,559500000.0
2009-11-17 18:23:00,84.395,84.4,84.355,84.355,558300000.0
2009-11-17 18:24:00,84.355,84.365,84.35,84.35,422000000.0
2009-11-17 18:25:00,84.35,84.36,84.34,84.345,689900000.0
2009-11-17 18:26:00,84.345,84.36,84.32,84.345,512200000.0
2009-11-17 18:27:00,84.34,84.34,84.29,84.3,638300000.0
2009-11-17 18:28:00,84.3,84.315,84.27,84.27,275100000.0
2009-11-17 18:29:00,84.27,84.325,84.265,84.315,455000000.0
2009-11-17 18:30:00,84.32,84.33,84.285,84.3,216100000.0
2009-11-17 18:31:00,84.3,84.31,84.275,84.3,249700000.0
2009-11-17 18:32:00,84.3,84.305,84.265,84.275,500600000.0
2009-11-17 18:33:00,84.285,84.285,84.265,84.265,307200000.0
2009-11-17 18:34:00,84.265,84.275,84.255,84.265,332300000.0
2009-11-17 18:35:00,84.265,84.325,84.265,84.315,317800000.0
2009-11-17 18:36:00,84.315,84.325,84.28,84.28,479200000.0
2009-11-17 18:37:00,84.28,84.29,84.26,84.275,210200000.0
2009-11-17 18:38:00,84.295,84.295,84.27,84.285,313300000.0
2009-11-17 18:39:00,84.29,84.335,84.28,84.305,212500000.0
2009-11-17 18:40:00,84.3,84.315,84.255,84.275,377000000.0
2009-11-17 18:41:00,84.28,84.28,84.25,84.26,191500000.0
2009-11-17 18:42:00,84.26,84.285,84.255,84.255,143000000.0
2009-11-17 18:43:00,84.255,84.265,84.245,84.26,263100000.0
2009-11-17 18:44:00,84.255,84.27,84.245,84.255,295400000.0
2009-11-17 18:45:00,84.25,84.265,84.245,84.265,192700001.0
2009-11-17 18:46:00,84.265,84.275,84.24,84.265,272500000.0
2009-11-17 18:47:00,84.26,84.275,84.235,84.255,459700000.0
2009-11-17 18:48:00,84.255,84.295,84.245,84.285,476200000.0
2009-11-17 18:49:00,84.28,84.3,84.27,84.28,376400000.0
2009-11-17 18:50:00,84.28,84.31,84.255,84.29,520400000.0
2009-11-17 18:51:00,84.29,84.31,84.285,84.305,404800000.0
2009-11-17 18:52:00,84.305,84.345,84.29,84.325,437600000.0
2009-11-17 18:53:00,84.33,84.355,84.325,84.345,289100000.0
2009-11-17 18:54:00,84.345,84.365,84.33,84.36,234700000.0
2009-11-17 18:55:00,84.36,84.385,84.345,84.365,590900000.0
2009-11-17 18:56:00,84.37,84.43,84.365,84.415,552000000.0
2009-11-17 18:57:00,84.415,84.45,84.415,84.45,652500000.0
2009-11-17 18:58:00,84.45,84.485,84.435,84.45,405900000.0
2009-11-17 18:59:00,84.45,84.45,84.385,84.42,519599999.0
2009-11-17 19:00:00,84.42,84.42,84.345,84.37,687900000.0
2009-11-17 19:01:00,84.37,84.37,84.35,84.355,480800000.0
2009-11-17 19:02:00,84.355,84.355,84.31,84.315,540899999.0
2009-11-17 19:03:00,84.31,84.365,84.295,84.355,325300000.0
2009-11-17 19:04:00,84.35,84.38,84.345,84.365,159900000.0
2009-11-17 19:05:00,84.365,84.365,84.345,84.36,150900000.0
2009-11-17 19:06:00,84.36,84.36,84.32,84.325,106700000.0
2009-11-17 19:07:00,84.315,84.365,84.31,84.35,517900000.0
2009-11-17 19:08:00,84.345,84.355,84.335,84.355,256800000.0
2009-11-17 19:09:00,84.355,84.365,84.33,84.355,452800000.0
2009-11-17 19:10:00,84.355,84.355,84.315,84.345,490700000.0
2009-11-17 19:11:00,84.34,84.365,84.33,84.365,445800000.0
2009-11-17 19:12:00,84.365,84.365,84.345,84.355,288400000.0
2009-11-17 19:13:00,84.355,84.405,84.355,84.395,434500000.0
2009-11-17 19:14:00,84.39,84.39,84.36,84.375,450400000.0
2009-11-17 19:15:00,84.375,84.405,84.37,84.395,440100000.0
2009-11-17 19:16:00,84.395,84.395,84.36,84.375,513700000.0
2009-11-17 19:17:00,84.38,84.4,84.375,84.39,299100000.0
2009-11-17 19:18:00,84.395,84.405,84.385,84.395,356900000.0
2009-11-17 19:19:00,84.405,84.405,84.385,84.385,215300000.0
2009-11-17 19:20:00,84.385,84.395,84.385,84.395,136200000.0
2009-11-17 19:21:00,84.395,84.405,84.39,84.405,303000000.0
2009-11-17 19:22:00,84.405,84.435,84.4,84.435,346200000.0
2009-11-17 19:23:00,84.435,84.485,84.435,84.45,372700000.0
2009-11-17 19:24:00,84.44,84.465,84.435,84.46,382000000.0
2009-11-17 19:25:00,84.46,84.51,84.455,84.485,376600000.0
2009-11-17 19:26:00,84.485,84.515,84.465,84.48,467500000.0
2009-11-17 19:27:00,84.48,84.485,84.465,84.465,230100000.0
2009-11-17 19:28:00,84.465,84.465,84.43,84.445,329500000.0
2009-11-17 19:29:00,84.445,84.465,84.435,84.445,203300000.0
2009-11-17 19:30:00,84.44,84.47,84.435,84.46,312200000.0
2009-11-17 19:31:00,84.46,84.49,84.46,84.49,333200000.0
2009-11-17 19:32:00,84.485,84.505,84.485,84.495,410000000.0
2009-11-17 19:33:00,84.495,84.52,84.495,84.515,453900000.0
2009-11-17 19:34:00,84.515,84.545,84.505,84.535,430900000.0
2009-11-17 19:35:00,84.535,84.56,84.52,84.525,461100000.0
2009-11-17 19:36:00,84.525,84.545,84.525,84.535,498000000.0
2009-11-17 19:37:00,84.53,84.535,84.515,84.53,353800000.0
2009-11-17 19:38:00,84.525,84.565,84.52,84.565,314900000.0
2009-11-17 19:39:00,84.575,84.58,84.535,84.535,401500000.0
2009-11-17 19:40:00,84.54,84.555,84.535,84.535,306000000.0
2009-11-17 19:41:00,84.54,84.55,84.53,84.535,161000000.0
2009-11-17 19:42:00,84.535,84.535,84.515,84.52,336900000.0
2009-11-17 19:43:00,84.52,84.525,84.505,84.525,302200000.0
2009-11-17 19:44:00,84.525,84.555,84.52,84.555,349900000.0
2009-11-17 19:45:00,84.555,84.56,84.54,84.54,366600001.0
2009-11-17 19:46:00,84.545,84.545,84.535,84.535,241000000.0
2009-11-17 19:47:00,84.535,84.535,84.52,84.535,307200000.0
2009-11-17 19:48:00,84.535,84.535,84.52,84.53,211800000.0
2009-11-17 19:49:00,84.525,84.53,84.515,84.515,289900000.0
2009-11-17 19:50:00,84.515,84.54,84.515,84.535,306700000.0
2009-11-17 19:51:00,84.54,84.54,84.515,84.525,244000000.0
2009-11-17 19:52:00,84.53,84.54,84.505,84.51,357100000.0
2009-11-17 19:53:00,84.51,84.51,84.465,84.465,362500000.0
2009-11-17 19:54:00,84.465,84.47,84.455,84.46,274800000.0
2009-11-17 19:55:00,84.47,84.5,84.47,84.49,222500001.0
2009-11-17 19:56:00,84.49,84.495,84.485,84.49,278399999.0
2009-11-17 19:57:00,84.485,84.49,84.485,84.49,136499999.0
2009-11-17 19:58:00,84.495,84.55,84.495,84.535,145200000.0
2009-11-17 19:59:00,84.54,84.54,84.505,84.505,115500000.0
2009-11-17 20:00:00,84.51,84.51,84.465,84.485,302000000.0
2009-11-17 20:01:00,84.475,84.485,84.465,84.465,411900000.0
2009-11-17 20:02:00,84.465,84.465,84.45,84.455,158399999.0
2009-11-17 20:03:00,84.455,84.465,84.445,84.465,262300000.0
2009-11-17 20:04:00,84.465,84.475,84.44,84.445,233300000.0
2009-11-17 20:05:00,84.445,84.445,84.405,84.405,214300000.0
2009-11-17 20:06:00,84.405,84.42,84.395,84.405,274100000.0
2009-11-17 20:07:00,84.415,84.455,84.415,84.455,343100000.0
2009-11-17 20:08:00,84.45,84.465,84.445,84.445,136400000.0
2009-11-17 20:09:00,84.445,84.455,84.445,84.455,242700000.0
2009-11-17 20:10:00,84.455,84.455,84.445,84.445,129200000.0
2009-11-17 20:11:00,84.455,84.5,84.445,84.49,172700000.0
2009-11-17 20:12:00,84.495,84.495,84.475,84.495,327600000.0
2009-11-17 20:13:00,84.495,84.525,84.495,84.525,222500000.0
2009-11-17 20:14:00,84.535,84.545,84.505,84.505,156400000.0
2009-11-17 20:15:00,84.51,84.565,84.495,84.56,538100000.0
2009-11-17 20:16:00,84.56,84.575,84.56,84.565,192200000.0
2009-11-17 20:17:00,84.56,84.575,84.56,84.56,155700000.0
2009-11-17 20:18:00,84.56,84.56,84.535,84.55,197700000.0
2009-11-17 20:19:00,84.55,84.58,84.55,84.58,72800000.0
2009-11-17 20:20:00,84.58,84.595,84.58,84.595,206900001.0
2009-11-17 20:21:00,84.595,84.6,84.58,84.59,232800000.0
2009-11-17 20:22:00,84.59,84.6,84.59,84.6,33000000.0
2009-11-17 20:23:00,84.6,84.6,84.56,84.57,77900000.0
2009-11-17 20:24:00,84.575,84.65,84.57,84.65,189600000.0
2009-11-17 20:25:00,84.65,84.675,84.635,84.65,195700000.0
2009-11-17 20:26:00,84.65,84.66,84.635,84.645,262700000.0
2009-11-17 20:27:00,84.645,84.665,84.645,84.645,64700000.0
2009-11-17 20:28:00,84.665,84.665,84.62,84.625,297900000.0
2009-11-17 20:29:00,84.615,84.635,84.615,84.63,240500000.0
2009-11-17 20:30:00,84.635,84.68,84.625,84.675,305800000.0
2009-11-17 20:31:00,84.675,84.68,84.65,84.65,257100000.0
2009-11-17 20:32:00,84.65,84.65,84.635,84.64,114600000.0
2009-11-17 20:33:00,84.64,84.645,84.62,84.64,83700000.0
2009-11-17 20:34:00,84.64,84.64,84.62,84.635,292500000.0
2009-11-17 20:35:00,84.635,84.645,84.635,84.635,190600000.0
2009-11-17 20:36:00,84.635,84.645,84.635,84.645,170200000.0
2009-11-17 20:37:00,84.645,84.645,84.63,84.63,315100000.0
2009-11-17 20:38:00,84.625,84.63,84.605,84.605,244400000.0
2009-11-17 20:39:00,84.61,84.625,84.59,84.615,359900000.0
2009-11-17 20:40:00,84.61,84.64,84.605,84.63,238800000.0
2009-11-17 20:41:00,84.635,84.655,84.625,84.645,203500000.0
2009-11-17 20:42:00,84.645,84.71,84.645,84.71,130200000.0
2009-11-17 20:43:00,84.71,84.71,84.685,84.69,105000000.0
2009-11-17 20:44:00,84.685,84.7,84.675,84.685,197500000.0
2009-11-17 20:45:00,84.685,84.745,84.685,84.715,371300000.0
2009-11-17 20:46:00,84.72,84.735,84.705,84.725,145000000.0
2009-11-17 20:47:00,84.725,84.74,84.705,84.71,319600000.0
2009-11-17 20:48:00,84.71,84.72,84.695,84.705,280700000.0
2009-11-17 20:49:00,84.71,84.72,84.695,84.71,319600000.0
2009-11-17 20:50:00,84.71,84.73,84.71,84.73,250500000.0
2009-11-17 20:51:00,84.73,84.735,84.635,84.66,404200000.0
2009-11-17 20:52:00,84.66,84.685,84.65,84.665,271100000.0
2009-11-17 20:53:00,84.67,84.73,84.665,84.73,268600000.0
2009-11-17 20:54:00,84.73,84.785,84.725,84.74,309400000.0
2009-11-17 20:55:00,84.735,84.75,84.725,84.75,395200000.0
2009-11-17 20:56:00,84.745,84.75,84.72,84.725,368700000.0
2009-11-17 20:57:00,84.73,84.735,84.69,84.695,339700000.0
2009-11-17 20:58:00,84.695,84.715,84.69,84.7,322300000.0
2009-11-17 20:59:00,84.7,84.715,84.7,84.715,100800000.0
2009-11-17 21:00:00,84.715,84.75,84.715,84.75,154600000.0
2009-11-17 21:01:00,84.745,84.785,84.735,84.78,280600000.0
2009-11-17 21:02:00,84.775,84.785,84.755,84.765,356900000.0
2009-11-17 21:03:00,84.765,84.77,84.73,84.75,282200000.0
2009-11-17 21:04:00,84.75,84.75,84.725,84.73,226800000.0
2009-11-17 21:05:00,84.73,84.73,84.72,84.725,124900000.0
2009-11-17 21:06:00,84.725,84.745,84.715,84.72,189700000.0
2009-11-17 21:07:00,84.72,84.735,84.705,84.71,239999999.0
2009-11-17 21:08:00,84.715,84.73,84.705,84.73,373399999.0
2009-11-17 21:09:00,84.73,84.73,84.71,84.72,316900000.0
2009-11-17 21:10:00,84.72,84.745,84.705,84.72,220200000.0
2009-11-17 21:11:00,84.715,84.75,84.715,84.735,183800000.0
2009-11-17 21:12:00,84.735,84.755,84.73,84.745,203000000.0
2009-11-17 21:13:00,84.745,84.76,84.745,84.76,147500000.0
2009-11-17 21:14:00,84.76,84.76,84.735,84.755,205200000.0
2009-11-17 21:15:00,84.755,84.77,84.74,84.755,274500000.0
2009-11-17 21:16:00,84.76,84.795,84.75,84.785,137100000.0
2009-11-17 21:17:00,84.785,84.785,84.755,84.78,315000000.0
2009-11-17 21:18:00,84.78,84.805,84.775,84.79,333200000.0
2009-11-17 21:19:00,84.79,84.8,84.75,84.775,348600000.0
2009-11-17 21:20:00,84.775,84.785,84.77,84.78,68500000.0
2009-11-17 21:21:00,84.785,84.785,84.755,84.755,125800000.0
2009-11-17 21:22:00,84.755,84.755,84.75,84.755,95100000.0
2009-11-17 21:23:00,84.755,84.77,84.755,84.755,171700000.0
2009-11-17 21:24:00,84.76,84.765,84.745,84.745,285600000.0
2009-11-17 21:25:00,84.745,84.755,84.735,84.735,199100000.0
2009-11-17 21:26:00,84.735,84.735,84.705,84.71,295700000.0
2009-11-17 21:27:00,84.715,84.72,84.705,84.715,372400000.0
2009-11-17 21:28:00,84.715,84.725,84.705,84.71,153100000.0
2009-11-17 21:29:00,84.715,84.72,84.7,84.71,100299999.0
2009-11-17 21:30:00,84.71,84.725,84.71,84.72,167200000.0
2009-11-17 21:31:00,84.715,84.715,84.7,84.71,201299999.0
2009-11-17 21:32:00,84.705,84.715,84.7,84.71,86100000.0
2009-11-17 21:33:00,84.71,84.72,84.705,84.705,183300000.0
2009-11-17 21:34:00,84.71,84.72,84.695,84.7,134000000.0
2009-11-17 21:35:00,84.705,84.725,84.69,84.72,104200001.0
2009-11-17 21:36:00,84.72,84.725,84.71,84.715,43100000.0
2009-11-17 21:37:00,84.72,84.725,84.7,84.7,180900000.0
2009-11-17 21:38:00,84.705,84.735,84.7,84.725,119000000.0
2009-11-17 21:39:00,84.72,84.74,84.705,84.725,152900000.0
2009-11-17 21:40:00,84.725,84.775,84.725,84.765,236600000.0
2009-11-17 21:41:00,84.77,84.855,84.77,84.84,156200000.0
2009-11-17 21:42:00,84.84,84.845,84.82,84.83,421000000.0
2009-11-17 21:43:00,84.835,84.85,84.825,84.84,281300000.0
2009-11-17 21:44:00,84.84,84.845,84.815,84.825,385300000.0
2009-11-17 21:45:00,84.825,84.83,84.79,84.79,152300000.0
2009-11-17 21:46:00,84.79,84.805,84.775,84.785,286400000.0
2009-11-17 21:47:00,84.785,84.79,84.77,84.79,197700000.0
2009-11-17 21:48:00,84.79,84.79,84.765,84.775,243700001.0
2009-11-17 21:49:00,84.775,84.785,84.775,84.785,190900000.0
2009-11-17 21:50:00,84.785,84.805,84.775,84.795,345600000.0
2009-11-17 21:51:00,84.795,84.805,84.77,84.795,396600000.0
2009-11-17 21:52:00,84.795,84.8,84.77,84.79,147000000.0
2009-11-17 21:53:00,84.79,84.81,84.785,84.805,170800000.0
2009-11-17 21:54:00,84.805,84.83,84.805,84.83,152700000.0
2009-11-17 21:55:00,84.825,84.835,84.795,84.8,306000000.0
2009-11-17 21:56:00,84.8,84.835,84.795,84.815,294500000.0
2009-11-17 21:57:00,84.815,84.825,84.805,84.82,373800000.0
2009-11-17 21:58:00,84.82,84.82,84.815,84.815,49300000.0
2009-11-17 21:59:00,84.815,84.84,84.815,84.84,293500000.0
2009-11-17 22:00:00,84.835,84.87,84.835,84.855,170100000.0
2009-11-17 22:01:00,84.85,84.865,84.845,84.86,92300000.0
2009-11-17 22:02:00,84.855,84.875,84.855,84.87,116800000.0
2009-11-17 22:03:00,84.87,84.875,84.87,84.87,24000000.0
2009-11-17 22:04:00,84.865,84.87,84.85,84.865,80900000.0
2009-11-17 22:05:00,84.87,84.885,84.865,84.885,102100000.0
2009-11-17 22:06:00,84.885,84.91,84.885,84.9,70100000.0
2009-11-17 22:07:00,84.895,84.905,84.895,84.895,207900000.0
2009-11-17 22:08:00,84.895,84.895,84.895,84.895,34400000.0
2009-11-17 22:09:00,84.895,84.9,84.885,84.895,244000000.0
2009-11-17 22:10:00,84.89,84.89,84.865,84.88,84200000.0
2009-11-17 22:11:00,84.88,84.89,84.87,84.87,50300000.0
2009-11-17 22:12:00,84.87,84.875,84.865,84.875,124300000.0
2009-11-17 22:13:00,84.88,84.885,84.875,84.88,56800000.0
2009-11-17 22:14:00,84.875,84.905,84.87,84.905,179400000.0
2009-11-17 22:15:00,84.905,84.905,84.895,84.895,64900000.0
2009-11-17 22:16:00,84.895,84.895,84.89,84.895,35600000.0
2009-11-17 22:17:00,84.895,84.9,84.89,84.895,79500000.0
2009-11-17 22:18:00,84.895,84.895,84.895,84.895,60500000.0
2009-11-17 22:19:00,84.895,84.895,84.89,84.89,46300000.0
2009-11-17 22:20:00,84.895,84.895,84.88,84.88,50100000.0
2009-11-17 22:21:00,84.885,84.915,84.88,84.915,35100000.0
2009-11-17 22:22:00,84.92,84.925,84.905,84.925,53700000.0
2009-11-17 22:23:00,84.925,84.965,84.92,84.955,234000000.0
2009-11-17 22:24:00,84.96,84.985,84.96,84.98,195900000.0
2009-11-17 22:25:00,84.98,84.99,84.975,84.98,65500000.0
2009-11-17 22:26:00,84.985,84.99,84.97,84.98,95900000.0
2009-11-17 22:27:00,84.975,84.985,84.97,84.98,113400000.0
2009-11-17 22:28:00,84.975,84.975,84.955,84.955,118400000.0
2009-11-17 22:29:00,84.955,84.955,84.925,84.95,266200000.0
2009-11-17 22:30:00,84.95,84.95,84.915,84.915,400500000.0
2009-11-17 22:31:00,84.915,84.935,84.905,84.925,205100000.0
2009-11-17 22:32:00,84.92,84.925,84.9,84.91,264000000.0
2009-11-17 22:33:00,84.91,84.925,84.905,84.92,184700000.0
2009-11-17 22:34:00,84.915,84.935,84.915,84.925,182500000.0
2009-11-17 22:35:00,84.925,84.925,84.905,84.915,145300000.0
2009-11-17 22:36:00,84.915,84.915,84.915,84.915,151500000.0
2009-11-17 22:37:00,84.915,84.935,84.915,84.935,269200000.0
2009-11-17 22:38:00,84.93,84.94,84.925,84.925,119800000.0
2009-11-17 22:39:00,84.925,84.935,84.905,84.92,148200000.0
2009-11-17 22:40:00,84.925,84.945,84.91,84.91,136100000.0
2009-11-17 22:41:00,84.9,84.94,84.9,84.94,67700000.0
2009-11-17 22:42:00,84.945,84.96,84.94,84.955,82700000.0
2009-11-17 22:43:00,84.955,84.965,84.945,84.965,102400000.0
2009-11-17 22:44:00,84.95,84.96,84.95,84.955,258400000.0
2009-11-17 22:45:00,84.955,84.975,84.955,84.97,115500000.0
2009-11-17 22:46:00,84.97,84.97,84.955,84.965,47900000.0
2009-11-17 22:47:00,84.965,84.965,84.955,84.955,110500000.0
2009-11-17 22:48:00,84.955,84.96,84.945,84.945,143100000.0
2009-11-17 22:49:00,84.945,84.965,84.945,84.96,432800000.0
2009-11-17 22:50:00,84.96,84.98,84.93,84.935,387700000.0
2009-11-17 22:51:00,84.935,84.955,84.935,84.95,164000000.0
2009-11-17 22:52:00,84.945,84.975,84.945,84.975,98300000.0
2009-11-17 22:53:00,84.975,84.975,84.965,84.975,129800000.0
2009-11-17 22:54:00,84.97,84.97,84.965,84.965,91200000.0
2009-11-17 22:55:00,84.965,84.97,84.945,84.97,134800000.0
2009-11-17 22:56:00,84.97,84.97,84.955,84.965,215400000.0
2009-11-17 22:57:00,84.96,84.965,84.95,84.95,132200000.0
2009-11-17 22:58:00,84.955,84.965,84.945,84.965,103000000.0
2009-11-17 22:59:00,84.965,84.97,84.955,84.96,28500000.0
2009-11-17 23:00:00,84.955,84.965,84.945,84.945,59400000.0
2009-11-17 23:01:00,84.95,84.955,84.935,84.945,121000000.0
2009-11-17 23:02:00,84.94,84.95,84.935,84.95,76400000.0
2009-11-17 23:03:00,84.945,84.985,84.93,84.97,95300000.0
2009-11-17 23:04:00,84.98,84.98,84.955,84.97,114100000.0
2009-11-17 23:05:00,84.97,84.975,84.96,84.965,98200000.0
2009-11-17 23:06:00,84.975,84.975,84.965,84.975,71800000.0
2009-11-17 23:07:00,84.97,84.98,84.96,84.96,72400000.0
2009-11-17 23:08:00,84.965,84.965,84.945,84.955,37400000.0
2009-11-17 23:09:00,84.95,84.955,84.935,84.935,28500000.0
2009-11-17 23:10:00,84.935,84.94,84.935,84.935,80700000.0
2009-11-17 23:11:00,84.935,84.935,84.925,84.925,97500000.0
2009-11-17 23:12:00,84.925,84.935,84.925,84.935,122400000.0
2009-11-17 23:13:00,84.935,84.94,84.91,84.925,127800000.0
2009-11-17 23:14:00,84.925,84.925,84.915,84.915,44300000.0
2009-11-17 23:15:00,84.915,84.945,84.915,84.945,75500000.0
2009-11-17 23:16:00,84.945,84.955,84.935,84.945,79200000.0
2009-11-17 23:17:00,84.945,84.975,84.935,84.96,164400000.0
2009-11-17 23:18:00,84.96,84.96,84.945,84.945,22600000.0
2009-11-17 23:19:00,84.955,84.965,84.955,84.96,37000000.0
2009-11-17 23:20:00,84.96,84.96,84.935,84.955,66100000.0
2009-11-17 23:21:00,84.955,84.965,84.955,84.955,100100000.0
2009-11-17 23:22:00,84.955,84.955,84.955,84.955,58000000.0
2009-11-17 23:23:00,84.955,84.98,84.955,84.975,122600000.0
2009-11-17 23:24:00,84.975,84.985,84.975,84.985,168000000.0
2009-11-17 23:25:00,84.985,84.985,84.975,84.975,28200000.0
2009-11-17 23:26:00,84.985,84.99,84.985,84.99,17200000.0
2009-11-17 23:27:00,84.99,84.995,84.965,84.975,27700000.0
2009-11-17 23:28:00,84.985,84.995,84.985,84.995,18200000.0
2009-11-17 23:29:00,84.985,84.99,84.985,84.99,26600000.0
2009-11-17 23:30:00,84.985,84.995,84.975,84.995,69500000.0
2009-11-17 23:31:00,84.995,84.995,84.955,84.965,86300000.0
2009-11-17 23:32:00,84.965,84.975,84.95,84.95,141600000.0
2009-11-17 23:33:00,84.95,84.95,84.935,84.935,63600000.0
2009-11-17 23:34:00,84.935,84.94,84.935,84.935,21600000.0
2009-11-17 23:35:00,84.935,84.94,84.935,84.935,60800000.0
2009-11-17 23:36:00,84.935,84.94,84.935,84.94,70600000.0
2009-11-17 23:37:00,84.935,84.935,84.935,84.935,41200000.0
2009-11-17 23:38:00,84.935,84.935,84.935,84.935,45200000.0
2009-11-17 23:39:00,84.94,84.945,84.935,84.945,35300000.0
2009-11-17 23:40:00,84.945,84.95,84.895,84.92,155500000.0
2009-11-17 23:41:00,84.92,84.92,84.905,84.905,83200000.0
2009-11-17 23:42:00,84.895,84.915,84.895,84.915,396600000.0
2009-11-17 23:43:00,84.915,84.92,84.9,84.905,217800000.0
2009-11-17 23:44:00,84.905,84.915,84.905,84.915,86400000.0
2009-11-17 23:45:00,84.915,84.935,84.905,84.905,66200000.0
2009-11-17 23:46:00,84.905,84.905,84.895,84.895,126600000.0
2009-11-17 23:47:00,84.895,84.895,84.895,84.895,113400000.0
2009-11-17 23:48:00,84.895,84.91,84.895,84.91,72500000.0
2009-11-17 23:49:00,84.905,84.91,84.9,84.905,51800000.0
2009-11-17 23:50:00,84.905,84.905,84.895,84.905,44300000.0
2009-11-17 23:51:00,84.905,84.905,84.905,84.905,31200000.0
2009-11-17 23:52:00,84.905,84.915,84.905,84.915,6600000.0
2009-11-17 23:53:00,84.915,84.925,84.915,84.925,10400000.0
2009-11-17 23:54:00,84.925,84.945,84.925,84.925,86400000.0
2009-11-17 23:55:00,84.925,84.925,84.92,84.925,121700000.0
2009-11-17 23:56:00,84.925,84.925,84.92,84.925,65400000.0
2009-11-17 23:57:00,84.935,84.935,84.935,84.935,36000000.0
2009-11-17 23:58:00,84.925,84.925,84.925,84.925,53600000.0
2009-11-17 23:59:00,84.925,84.925,84.905,84.905,75000000.0
2009-11-18 00:00:00,84.9,84.9,84.865,84.9,22600000.0
2009-11-18 00:01:00,84.89,84.9,84.85,84.885,42600000.0
2009-11-18 00:02:00,84.885,84.91,84.87,84.91,56000000.0
2009-11-18 00:03:00,84.91,84.925,84.91,84.915,36600000.0
2009-11-18 00:04:00,84.915,84.935,84.915,84.925,38700000.0
2009-11-18 00:05:00,84.93,84.935,84.925,84.925,47700000.0
2009-11-18 00:06:00,84.925,84.925,84.915,84.92,19000000.0
2009-11-18 00:07:00,84.915,84.915,84.915,84.915,2700000.0
2009-11-18 00:08:00,84.905,84.93,84.895,84.92,38600000.0
2009-11-18 00:09:00,84.92,84.92,84.915,84.915,8400000.0
2009-11-18 00:10:00,84.915,84.94,84.91,84.935,53200000.0
2009-11-18 00:11:00,84.93,84.95,84.89,84.92,90800000.0
2009-11-18 00:12:00,84.92,84.925,84.92,84.925,88400000.0
2009-11-18 00:13:00,84.925,84.935,84.925,84.935,11400000.0
2009-11-18 00:14:00,84.935,84.955,84.935,84.945,49700000.0
2009-11-18 00:15:00,84.96,84.96,84.925,84.925,31400000.0
2009-11-18 00:16:00,84.925,84.925,84.925,84.925,12800000.0
2009-11-18 00:17:00,84.925,84.925,84.915,84.915,21000000.0
2009-11-18 00:18:00,84.92,84.925,84.915,84.925,7800000.0
2009-11-18 00:19:00,84.925,84.925,84.925,84.925,3300000.0
2009-11-18 00:20:00,84.909,84.913,84.905,84.913,151900000.0
2009-11-18 00:21:00,84.911,84.919,84.905,84.919,151900000.0
2009-11-18 00:22:00,84.917,84.922,84.912,84.916,151900000.0
2009-11-18 00:23:00,84.915,84.915,84.901,84.904,151900000.0
2009-11-18 00:24:00,84.902,84.911,84.902,84.904,151900000.0
2009-11-18 00:25:00,84.902,84.908,84.9,84.906,151900000.0
2009-11-18 00:26:00,84.904,84.907,84.9,84.9,151900000.0
2009-11-18 00:27:00,84.899,84.901,84.891,84.895,151900000.0
2009-11-18 00:28:00,84.894,84.909,84.893,84.906,151900000.0
2009-11-18 00:29:00,84.908,84.914,84.905,84.907,151900000.0
2009-11-18 00:30:00,84.908,84.914,84.906,84.913,151900000.0
2009-11-18 00:31:00,84.913,84.918,84.904,84.904,151900000.0
2009-11-18 00:32:00,84.901,84.901,84.878,84.882,151900000.0
2009-11-18 00:33:00,84.88,84.893,84.859,84.862,151900000.0
2009-11-18 00:34:00,84.856,84.89,84.856,84.888,151900000.0
2009-11-18 00:35:00,84.887,84.887,84.857,84.865,151900000.0
2009-11-18 00:36:00,84.861,84.867,84.85,84.855,151900000.0
2009-11-18 00:37:00,84.855,84.858,84.85,84.85,151900000.0
2009-11-18 00:38:00,84.845,84.856,84.841,84.856,151900000.0
2009-11-18 00:39:00,84.858,84.867,84.849,84.864,151900000.0
2009-11-18 00:40:00,84.861,84.862,84.829,84.829,151900000.0
2009-11-18 00:41:00,84.83,84.835,84.817,84.824,151900000.0
2009-11-18 00:42:00,84.822,84.832,84.82,84.827,151900000.0
2009-11-18 00:43:00,84.828,84.853,84.826,84.851,151900000.0
2009-11-18 00:44:00,84.85,84.865,84.847,84.859,151900000.0
2009-11-18 00:45:00,84.863,84.867,84.855,84.867,151900000.0
2009-11-18 00:46:00,84.864,84.869,84.856,84.86,151900000.0
2009-11-18 00:47:00,84.862,84.873,84.861,84.867,151900000.0
2009-11-18 00:48:00,84.87,84.87,84.862,84.862,151900000.0
2009-11-18 00:49:00,84.863,84.865,84.856,84.856,151900000.0
2009-11-18 00:50:00,84.858,84.858,84.855,84.855,151900000.0
2009-11-18 00:51:00,84.853,84.86,84.841,84.841,151900000.0
2009-11-18 00:52:00,84.854,84.856,84.842,84.851,151900000.0
2009-11-18 00:53:00,84.852,84.853,84.818,84.844,151900000.0
2009-11-18 00:54:00,84.841,84.855,84.825,84.852,151900000.0
2009-11-18 00:55:00,84.848,84.853,84.83,84.85,151900000.0
2009-11-18 00:56:00,84.849,84.849,84.82,84.834,151900000.0
2009-11-18 00:57:00,84.834,84.839,84.815,84.824,151900000.0
2009-11-18 00:58:00,84.82,84.844,84.815,84.844,151900000.0
2009-11-18 00:59:00,84.845,84.858,84.827,84.857,151900000.0
2009-11-18 01:00:00,84.861,84.887,84.847,84.859,151900000.0
2009-11-18 01:01:00,84.858,84.883,84.856,84.864,151900000.0
2009-11-18 01:02:00,84.865,84.887,84.85,84.879,151900000.0
2009-11-18 01:03:00,84.879,84.879,84.837,84.845,151900000.0
2009-11-18 01:04:00,84.849,84.867,84.842,84.863,151900000.0
2009-11-18 01:05:00,84.865,84.9,84.865,84.897,151900000.0
2009-11-18 01:06:00,84.896,84.897,84.86,84.884,151900000.0
2009-11-18 01:07:00,84.886,84.886,84.87,84.886,151900000.0
2009-11-18 01:08:00,84.888,84.896,84.879,84.892,151900000.0
2009-11-18 01:09:00,84.889,84.914,84.889,84.9,151900000.0
2009-11-18 01:10:00,84.901,84.912,84.894,84.897,151900000.0
2009-11-18 01:11:00,84.894,84.907,84.893,84.9,151900000.0
2009-11-18 01:12:00,84.902,84.913,84.895,84.898,151900000.0
2009-11-18 01:13:00,84.896,84.914,84.872,84.914,151900000.0
2009-11-18 01:14:00,84.911,84.968,84.904,84.96,151900000.0
2009-11-18 01:15:00,84.957,84.957,84.915,84.921,151900000.0
2009-11-18 01:16:00,84.92,84.941,84.918,84.94,151900000.0
2009-11-18 01:17:00,84.939,84.951,84.928,84.948,151900000.0
2009-11-18 01:18:00,84.946,84.957,84.942,84.949,151900000.0
2009-11-18 01:19:00,84.948,84.965,84.92,84.948,151900000.0
2009-11-18 01:20:00,84.952,84.961,84.921,84.943,151900000.0
2009-11-18 01:21:00,84.944,84.956,84.933,84.956,151900000.0
2009-11-18 01:22:00,84.955,84.963,84.937,84.937,151900000.0
2009-11-18 01:23:00,84.948,84.956,84.92,84.947,151900000.0
2009-11-18 01:24:00,84.943,84.944,84.919,84.919,151900000.0
2009-11-18 01:25:00,84.919,84.922,84.899,84.909,151900000.0
2009-11-18 01:26:00,84.908,84.918,84.885,84.909,151900000.0
2009-11-18 01:27:00,84.912,84.92,84.904,84.905,151900000.0
2009-11-18 01:28:00,84.906,84.912,84.888,84.89,151900000.0
2009-11-18 01:29:00,84.891,84.898,84.882,84.895,151900000.0
2009-11-18 01:30:00,84.897,84.908,84.887,84.9,151900000.0
2009-11-18 01:31:00,84.901,84.915,84.9,84.901,151900000.0
2009-11-18 01:32:00,84.9,84.931,84.899,84.915,151900000.0
2009-11-18 01:33:00,84.914,84.925,84.911,84.917,151900000.0
2009-11-18 01:34:00,84.915,84.924,84.901,84.902,151900000.0
2009-11-18 01:35:00,84.9,84.907,84.894,84.902,151900000.0
2009-11-18 01:36:00,84.898,84.901,84.892,84.892,151900000.0
2009-11-18 01:37:00,84.892,84.895,84.88,84.88,151900000.0
2009-11-18 01:38:00,84.882,84.885,84.855,84.862,151900000.0
2009-11-18 01:39:00,84.866,84.866,84.854,84.858,151900000.0
2009-11-18 01:40:00,84.859,84.875,84.855,84.873,151900000.0
2009-11-18 01:41:00,84.871,84.872,84.863,84.863,151900000.0
2009-11-18 01:42:00,84.862,84.889,84.861,84.883,151900000.0
2009-11-18 01:43:00,84.884,84.889,84.878,84.885,151900000.0
2009-11-18 01:44:00,84.886,84.887,84.864,84.883,151900000.0
2009-11-18 01:45:00,84.884,84.887,84.874,84.879,151900000.0
2009-11-18 01:46:00,84.878,84.891,84.878,84.889,151900000.0
2009-11-18 01:47:00,84.89,84.894,84.886,84.888,151900000.0
2009-11-18 01:48:00,84.887,84.891,84.882,84.891,151900000.0
2009-11-18 01:49:00,84.893,84.9,84.882,84.882,151900000.0
2009-11-18 01:50:00,84.884,84.886,84.867,84.868,151900000.0
2009-11-18 01:51:00,84.869,84.874,84.861,84.87,151900000.0
2009-11-18 01:52:00,84.869,84.87,84.85,84.854,151900000.0
2009-11-18 01:53:00,84.855,84.861,84.851,84.86,151900000.0
2009-11-18 01:54:00,84.861,84.868,84.84,84.842,151900000.0
2009-11-18 01:55:00,84.841,84.899,84.841,84.895,151900000.0
2009-11-18 01:56:00,84.892,84.895,84.884,84.895,151900000.0
2009-11-18 01:57:00,84.895,84.905,84.895,84.899,151900000.0
2009-11-18 01:58:00,84.898,84.902,84.891,84.901,151900000.0
2009-11-18 01:59:00,84.904,84.907,84.891,84.894,151900000.0
2009-11-18 02:00:00,84.896,84.916,84.896,84.916,151900000.0
2009-11-18 02:01:00,84.917,84.94,84.917,84.922,151900000.0
2009-11-18 02:02:00,84.92,84.92,84.901,84.918,151900000.0
2009-11-18 02:03:00,84.918,84.936,84.918,84.933,151900000.0
2009-11-18 02:04:00,84.931,84.931,84.917,84.917,151900000.0
2009-11-18 02:05:00,84.916,84.918,84.897,84.908,151900000.0
2009-11-18 02:06:00,84.912,84.918,84.907,84.908,151900000.0
2009-11-18 02:07:00,84.905,84.908,84.903,84.907,151900000.0
2009-11-18 02:08:00,84.907,84.91,84.903,84.905,151900000.0
2009-11-18 02:09:00,84.907,84.912,84.905,84.912,151900000.0
2009-11-18 02:10:00,84.911,84.911,84.902,84.908,151900000.0
2009-11-18 02:11:00,84.908,84.91,84.902,84.908,151900000.0
2009-11-18 02:12:00,84.908,84.911,84.898,84.903,151900000.0
2009-11-18 02:13:00,84.901,84.904,84.897,84.898,151900000.0
2009-11-18 02:14:00,84.897,84.897,84.874,84.878,151900000.0
2009-11-18 02:15:00,84.877,84.898,84.876,84.895,151900000.0
2009-11-18 02:16:00,84.945,84.965,84.945,84.96,151900000.0
2009-11-18 02:17:00,84.96,84.975,84.95,84.97,297100000.0
2009-11-18 02:18:00,84.97,84.985,84.965,84.97,316300000.0
2009-11-18 02:19:00,84.975,84.99,84.965,84.97,171900000.0
2009-11-18 02:20:00,84.975,84.99,84.95,84.97,199500000.0
2009-11-18 02:21:00,84.97,84.98,84.965,84.98,149100000.0
2009-11-18 02:22:00,84.975,84.98,84.975,84.975,56100000.0
2009-11-18 02:23:00,84.97,84.98,84.97,84.97,51900000.0
2009-11-18 02:24:00,84.97,84.97,84.945,84.945,145500000.0
2009-11-18 02:25:00,84.945,84.945,84.935,84.935,216200000.0
2009-11-18 02:26:00,84.935,84.945,84.935,84.94,67200000.0
2009-11-18 02:27:00,84.935,84.945,84.925,84.93,223100000.0
2009-11-18 02:28:00,84.93,84.935,84.915,84.92,150500000.0
2009-11-18 02:29:00,84.92,84.92,84.905,84.915,123600000.0
2009-11-18 02:30:00,84.915,84.93,84.915,84.925,152700000.0
2009-11-18 02:31:00,84.93,84.94,84.925,84.93,53800000.0
2009-11-18 02:32:00,84.92,84.955,84.92,84.945,148400000.0
2009-11-18 02:33:00,84.94,84.95,84.94,84.945,182100000.0
2009-11-18 02:34:00,84.945,84.945,84.925,84.925,153700000.0
2009-11-18 02:35:00,84.93,84.935,84.93,84.93,24900000.0
2009-11-18 02:36:00,84.93,84.93,84.92,84.92,27500000.0
2009-11-18 02:37:00,84.92,84.92,84.905,84.905,115300000.0
2009-11-18 02:38:00,84.905,84.905,84.88,84.885,194600000.0
2009-11-18 02:39:00,84.885,84.89,84.875,84.885,240000000.0
2009-11-18 02:40:00,84.885,84.9,84.88,84.895,129400000.0
2009-11-18 02:41:00,84.895,84.895,84.885,84.885,60000000.0
2009-11-18 02:42:00,84.89,84.915,84.885,84.905,191900000.0
2009-11-18 02:43:00,84.905,84.915,84.905,84.91,116600000.0
2009-11-18 02:44:00,84.905,84.915,84.895,84.905,140300000.0
2009-11-18 02:45:00,84.905,84.91,84.9,84.9,114000000.0
2009-11-18 02:46:00,84.905,84.915,84.9,84.915,112000000.0
2009-11-18 02:47:00,84.915,84.925,84.91,84.91,130700000.0
2009-11-18 02:48:00,84.91,84.915,84.905,84.915,50000000.0
2009-11-18 02:49:00,84.92,84.925,84.905,84.905,91400000.0
2009-11-18 02:50:00,84.905,84.91,84.895,84.895,59900000.0
2009-11-18 02:51:00,84.895,84.9,84.885,84.895,127700000.0
2009-11-18 02:52:00,84.895,84.895,84.875,84.88,213000000.0
2009-11-18 02:53:00,84.88,84.885,84.875,84.885,264100000.0
2009-11-18 02:54:00,84.89,84.895,84.865,84.865,355500000.0
2009-11-18 02:55:00,84.86,84.925,84.86,84.915,379600000.0
2009-11-18 02:56:00,84.915,84.92,84.905,84.92,208900000.0
2009-11-18 02:57:00,84.92,84.93,84.92,84.92,146900000.0
2009-11-18 02:58:00,84.92,84.925,84.915,84.925,93700000.0
2009-11-18 02:59:00,84.93,84.93,84.915,84.92,128900000.0
2009-11-18 03:00:00,84.92,84.945,84.92,84.945,141800000.0
2009-11-18 03:01:00,84.95,84.965,84.935,84.935,297100000.0
2009-11-18 03:02:00,84.935,84.945,84.93,84.945,158900000.0
2009-11-18 03:03:00,84.945,84.96,84.945,84.96,129900000.0
2009-11-18 03:04:00,84.955,84.955,84.945,84.945,86000000.0
2009-11-18 03:05:00,84.94,84.95,84.925,84.935,238600000.0
2009-11-18 03:06:00,84.94,84.945,84.935,84.935,119500000.0
2009-11-18 03:07:00,84.935,84.935,84.93,84.935,145200000.0
2009-11-18 03:08:00,84.935,84.94,84.93,84.935,99900000.0
2009-11-18 03:09:00,84.935,84.94,84.935,84.935,48400000.0
2009-11-18 03:10:00,84.94,84.945,84.93,84.935,133800000.0
2009-11-18 03:11:00,84.935,84.935,84.925,84.935,101900000.0
2009-11-18 03:12:00,84.935,84.94,84.93,84.93,86800000.0
2009-11-18 03:13:00,84.93,84.93,84.925,84.925,90400000.0
2009-11-18 03:14:00,84.92,84.92,84.895,84.905,192600000.0
2009-11-18 03:15:00,84.905,84.925,84.905,84.915,107200000.0
2009-11-18 03:16:00,84.92,84.92,84.905,84.905,129700000.0
2009-11-18 03:17:00,84.9,84.9,84.895,84.895,57200000.0
2009-11-18 03:18:00,84.9,84.905,84.9,84.905,50400000.0
2009-11-18 03:19:00,84.9,84.905,84.895,84.895,49300000.0
2009-11-18 03:20:00,84.895,84.905,84.895,84.905,54000000.0
2009-11-18 03:21:00,84.905,84.91,84.885,84.885,185000000.0
2009-11-18 03:22:00,84.89,84.915,84.89,84.91,137300000.0
2009-11-18 03:23:00,84.91,84.93,84.885,84.89,221300000.0
2009-11-18 03:24:00,84.895,84.9,84.89,84.89,42200000.0
2009-11-18 03:25:00,84.89,84.895,84.88,84.885,78600000.0
2009-11-18 03:26:00,84.885,84.895,84.875,84.885,136900000.0
2009-11-18 03:27:00,84.885,84.89,84.88,84.89,94900000.0
2009-11-18 03:28:00,84.89,84.89,84.885,84.885,85700000.0
2009-11-18 03:29:00,84.885,84.89,84.885,84.89,16600000.0
2009-11-18 03:30:00,84.89,84.905,84.89,84.905,61300000.0
2009-11-18 03:31:00,84.905,84.905,84.89,84.9,138100000.0
2009-11-18 03:32:00,84.895,84.91,84.89,84.9,130800000.0
2009-11-18 03:33:00,84.9,84.91,84.89,84.895,168200000.0
2009-11-18 03:34:00,84.9,84.905,84.88,84.885,51800000.0
2009-11-18 03:35:00,84.885,84.895,84.88,84.89,119400000.0
2009-11-18 03:36:00,84.89,84.89,84.885,84.885,46000000.0
2009-11-18 03:37:00,84.885,84.885,84.87,84.875,168300000.0
2009-11-18 03:38:00,84.88,84.88,84.865,84.875,77300000.0
2009-11-18 03:39:00,84.875,84.875,84.86,84.865,123000000.0
2009-11-18 03:40:00,84.86,84.86,84.845,84.86,35500000.0
2009-11-18 03:41:00,84.855,84.86,84.845,84.85,51300000.0
2009-11-18 03:42:00,84.845,84.86,84.84,84.85,105700000.0
2009-11-18 03:43:00,84.85,84.86,84.85,84.85,66500000.0
2009-11-18 03:44:00,84.86,84.88,84.85,84.875,130600000.0
2009-11-18 03:45:00,84.88,84.89,84.875,84.88,79700000.0
2009-11-18 03:46:00,84.885,84.885,84.88,84.88,81400000.0
2009-11-18 03:47:00,84.875,84.88,84.845,84.85,51000000.0
2009-11-18 03:48:00,84.85,84.88,84.84,84.88,132400000.0
2009-11-18 03:49:00,84.88,84.88,84.86,84.86,58300000.0
2009-11-18 03:50:00,84.86,84.87,84.855,84.87,71900000.0
2009-11-18 03:51:00,84.86,84.865,84.855,84.86,133700000.0
2009-11-18 03:52:00,84.86,84.86,84.85,84.855,48500000.0
2009-11-18 03:53:00,84.855,84.855,84.855,84.855,35700000.0
2009-11-18 03:54:00,84.855,84.86,84.85,84.855,40700000.0
2009-11-18 03:55:00,84.855,84.855,84.85,84.85,36800000.0
2009-11-18 03:56:00,84.85,84.855,84.82,84.825,161200000.0
2009-11-18 03:57:00,84.82,84.82,84.795,84.805,260600000.0
2009-11-18 03:58:00,84.805,84.815,84.805,84.815,69000000.0
2009-11-18 03:59:00,84.815,84.82,84.805,84.805,147200000.0
2009-11-18 04:00:00,84.81,84.835,84.81,84.83,214600000.0
2009-11-18 04:01:00,84.83,84.855,84.83,84.855,76100000.0
2009-11-18 04:02:00,84.855,84.86,84.855,84.855,24000000.0
2009-11-18 04:03:00,84.855,84.855,84.84,84.845,119000000.0
2009-11-18 04:04:00,84.845,84.845,84.84,84.845,87600000.0
2009-11-18 04:05:00,84.84,84.85,84.84,84.85,86100000.0
2009-11-18 04:06:00,84.85,84.855,84.84,84.855,86500000.0
2009-11-18 04:07:00,84.855,84.865,84.855,84.855,140000000.0
2009-11-18 04:08:00,84.86,84.86,84.855,84.855,43100000.0
2009-11-18 04:09:00,84.86,84.86,84.83,84.84,119300000.0
2009-11-18 04:10:00,84.835,84.84,84.83,84.84,120400000.0
2009-11-18 04:11:00,84.845,84.845,84.835,84.84,30400000.0
2009-11-18 04:12:00,84.84,84.845,84.835,84.845,86800000.0
2009-11-18 04:13:00,84.845,84.855,84.835,84.85,105400000.0
2009-11-18 04:14:00,84.85,84.875,84.85,84.865,148800000.0
2009-11-18 04:15:00,84.875,84.875,84.855,84.86,269600000.0
2009-11-18 04:16:00,84.86,84.885,84.86,84.875,307600000.0
2009-11-18 04:17:00,84.88,84.925,84.88,84.915,230800000.0
2009-11-18 04:18:00,84.91,84.92,84.905,84.915,213000000.0
2009-11-18 04:19:00,84.915,84.915,84.9,84.905,211100000.0
2009-11-18 04:20:00,84.905,84.905,84.88,84.905,395900000.0
2009-11-18 04:21:00,84.905,84.915,84.905,84.915,113300000.0
2009-11-18 04:22:00,84.915,84.92,84.91,84.915,104500000.0
2009-11-18 04:23:00,84.915,84.915,84.9,84.91,187100000.0
2009-11-18 04:24:00,84.915,84.915,84.905,84.91,52600000.0
2009-11-18 04:25:00,84.905,84.91,84.895,84.9,62000000.0
2009-11-18 04:26:00,84.895,84.895,84.865,84.865,133400000.0
2009-11-18 04:27:00,84.865,84.885,84.86,84.885,117400000.0
2009-11-18 04:28:00,84.885,84.895,84.885,84.885,125000000.0
2009-11-18 04:29:00,84.885,84.89,84.885,84.89,47800000.0
2009-11-18 04:30:00,84.89,84.89,84.885,84.885,38400000.0
2009-11-18 04:31:00,84.89,84.89,84.89,84.89,6400000.0
2009-11-18 04:32:00,84.89,84.89,84.875,84.875,67200000.0
2009-11-18 04:33:00,84.88,84.88,84.875,84.875,63400000.0
2009-11-18 04:34:00,84.88,84.88,84.875,84.88,68100000.0
2009-11-18 04:35:00,84.875,84.875,84.875,84.875,1600000.0
2009-11-18 04:36:00,84.875,84.885,84.875,84.88,70600000.0
2009-11-18 04:37:00,84.88,84.88,84.875,84.875,47200000.0
2009-11-18 04:38:00,84.865,84.875,84.865,84.87,65200000.0
2009-11-18 04:39:00,84.87,84.875,84.87,84.875,21100000.0
2009-11-18 04:40:00,84.875,84.875,84.875,84.875,13100000.0
2009-11-18 04:41:00,84.87,84.88,84.845,84.85,112900000.0
2009-11-18 04:42:00,84.855,84.855,84.835,84.85,88100000.0
2009-11-18 04:43:00,84.85,84.855,84.845,84.855,66200000.0
2009-11-18 04:44:00,84.855,84.855,84.855,84.855,4800000.0
2009-11-18 04:45:00,84.855,84.855,84.855,84.855,1600000.0
2009-11-18 04:46:00,84.708,84.719,84.703,84.719,18800000.0
2009-11-18 04:47:00,84.855,84.865,84.855,84.865,18800000.0
2009-11-18 04:48:00,84.86,84.865,84.855,84.865,36400000.0
2009-11-18 04:49:00,84.875,84.875,84.855,84.86,75700000.0
2009-11-18 04:50:00,84.86,84.87,84.86,84.87,130300000.0
2009-11-18 04:51:00,84.865,84.87,84.865,84.865,52100000.0
2009-11-18 04:52:00,84.865,84.875,84.865,84.87,64000000.0
2009-11-18 04:53:00,84.865,84.865,84.855,84.86,102700000.0
2009-11-18 04:54:00,84.855,84.865,84.855,84.855,47300000.0
2009-11-18 04:55:00,84.855,84.865,84.85,84.85,116000000.0
2009-11-18 04:56:00,84.85,84.865,84.85,84.86,92100000.0
2009-11-18 04:57:00,84.86,84.875,84.86,84.875,49900000.0
2009-11-18 04:58:00,84.88,84.88,84.875,84.875,24700000.0
2009-11-18 04:59:00,84.875,84.88,84.87,84.88,9300000.0
2009-11-18 05:00:00,84.88,84.88,84.845,84.85,157800000.0
2009-11-18 05:01:00,84.845,84.87,84.845,84.865,95200000.0
2009-11-18 05:02:00,84.865,84.875,84.865,84.87,43500000.0
2009-11-18 05:03:00,84.87,84.87,84.865,84.865,38100000.0
2009-11-18 05:04:00,84.631,84.647,84.617,84.647,102000000.0
2009-11-18 05:05:00,84.86,84.875,84.86,84.875,102000000.0
2009-11-18 05:06:00,84.875,84.885,84.875,84.88,76800000.0
2009-11-18 05:07:00,84.88,84.88,84.88,84.88,10000000.0
2009-11-18 05:08:00,84.619,84.63,84.618,84.627,39400000.0
2009-11-18 05:09:00,84.875,84.875,84.875,84.875,39400000.0
2009-11-18 05:10:00,84.875,84.88,84.87,84.87,50000000.0
2009-11-18 05:11:00,84.875,84.885,84.855,84.86,67300000.0
2009-11-18 05:12:00,84.865,84.865,84.845,84.85,88700000.0
2009-11-18 05:13:00,84.845,84.85,84.835,84.835,131800000.0
2009-11-18 05:14:00,84.835,84.85,84.835,84.845,121700000.0
2009-11-18 05:15:00,84.845,84.845,84.84,84.845,56400000.0
2009-11-18 05:16:00,84.845,84.845,84.845,84.845,9600000.0
2009-11-18 05:17:00,84.845,84.86,84.845,84.85,123900000.0
2009-11-18 05:18:00,84.85,84.85,84.85,84.85,47100000.0
2009-11-18 05:19:00,84.85,84.85,84.85,84.85,9800000.0
2009-11-18 05:20:00,84.85,84.85,84.85,84.85,1600000.0
2009-11-18 05:21:00,84.85,84.85,84.85,84.85,6400000.0
2009-11-18 05:22:00,84.85,84.85,84.835,84.835,45100000.0
2009-11-18 05:23:00,84.835,84.835,84.8,84.8,142100000.0
2009-11-18 05:24:00,84.795,84.795,84.785,84.79,128700000.0
2009-11-18 05:25:00,84.79,84.81,84.79,84.795,156500000.0
2009-11-18 05:26:00,84.805,84.805,84.795,84.795,52300000.0
2009-11-18 05:27:00,84.795,84.795,84.795,84.795,19400000.0
2009-11-18 05:28:00,84.79,84.795,84.78,84.79,126400000.0
2009-11-18 05:29:00,84.79,84.795,84.775,84.79,119400000.0
2009-11-18 05:30:00,84.79,84.79,84.785,84.785,165800000.0
2009-11-18 05:31:00,84.785,84.785,84.775,84.78,134900000.0
2009-11-18 05:32:00,84.78,84.78,84.755,84.77,198300000.0
2009-11-18 05:33:00,84.77,84.77,84.765,84.765,78300000.0
2009-11-18 05:34:00,84.765,84.765,84.76,84.76,21300000.0
2009-11-18 05:35:00,84.76,84.76,84.74,84.755,92900000.0
2009-11-18 05:36:00,84.755,84.755,84.735,84.735,144000000.0
2009-11-18 05:37:00,84.735,84.735,84.705,84.71,265800000.0
2009-11-18 05:38:00,84.71,84.71,84.695,84.7,129200000.0
2009-11-18 05:39:00,84.705,84.715,84.7,84.715,154200000.0
2009-11-18 05:40:00,84.715,84.73,84.715,84.73,106800000.0
2009-11-18 05:41:00,84.73,84.73,84.72,84.725,284000000.0
2009-11-18 05:42:00,84.73,84.735,84.725,84.73,140500000.0
2009-11-18 05:43:00,84.73,84.74,84.725,84.73,63300000.0
2009-11-18 05:44:00,84.725,84.73,84.72,84.72,61600000.0
2009-11-18 05:45:00,84.72,84.74,84.71,84.73,56400000.0
2009-11-18 05:46:00,84.74,84.745,84.73,84.745,48600000.0
2009-11-18 05:47:00,84.745,84.75,84.725,84.74,119800000.0
2009-11-18 05:48:00,84.745,84.745,84.705,84.735,116400000.0
2009-11-18 05:49:00,84.735,84.735,84.73,84.735,40000000.0
2009-11-18 05:50:00,84.73,84.735,84.725,84.725,54800000.0
2009-11-18 05:51:00,84.725,84.735,84.725,84.725,61200000.0
2009-11-18 05:52:00,84.73,84.73,84.675,84.68,138200000.0
2009-11-18 05:53:00,84.68,84.695,84.68,84.68,227700000.0
2009-11-18 05:54:00,84.685,84.69,84.68,84.69,75200000.0
2009-11-18 05:55:00,84.69,84.695,84.69,84.695,84300000.0
2009-11-18 05:56:00,84.695,84.7,84.69,84.695,47600000.0
2009-11-18 05:57:00,84.695,84.715,84.695,84.71,136400000.0
2009-11-18 05:58:00,84.71,84.72,84.695,84.7,151800000.0
2009-11-18 05:59:00,84.7,84.71,84.67,84.67,126900000.0
2009-11-18 06:00:00,84.67,84.675,84.665,84.675,195700000.0
2009-11-18 06:01:00,84.675,84.675,84.655,84.655,128600000.0
2009-11-18 06:02:00,84.655,84.66,84.65,84.66,87500000.0
2009-11-18 06:03:00,84.66,84.66,84.655,84.655,39000000.0
2009-11-18 06:04:00,84.655,84.68,84.64,84.675,143800000.0
2009-11-18 06:05:00,84.67,84.67,84.645,84.645,234900000.0
2009-11-18 06:06:00,84.645,84.655,84.635,84.635,136700000.0
2009-11-18 06:07:00,84.635,84.645,84.625,84.645,130900000.0
2009-11-18 06:08:00,84.645,84.655,84.645,84.655,81900000.0
2009-11-18 06:09:00,84.65,84.65,84.645,84.65,45500000.0
2009-11-18 06:10:00,84.65,84.65,84.635,84.635,87300000.0
2009-11-18 06:11:00,84.64,84.64,84.625,84.635,72000000.0
2009-11-18 06:12:00,84.635,84.635,84.625,84.635,116700000.0
2009-11-18 06:13:00,84.635,84.65,84.635,84.65,76100000.0
2009-11-18 06:14:00,84.65,84.65,84.64,84.645,114000000.0
2009-11-18 06:15:00,84.65,84.65,84.63,84.63,81100000.0
2009-11-18 06:16:00,84.635,84.635,84.625,84.625,145800000.0
2009-11-18 06:17:00,84.63,84.635,84.62,84.625,114900000.0
2009-11-18 06:18:00,84.62,84.63,84.615,84.615,57600000.0
2009-11-18 06:19:00,84.615,84.62,84.61,84.61,57500000.0
2009-11-18 06:20:00,84.615,84.62,84.61,84.62,147500000.0
2009-11-18 06:21:00,84.62,84.62,84.61,84.62,86100000.0
2009-11-18 06:22:00,84.62,84.62,84.585,84.59,175600000.0
2009-11-18 06:23:00,84.595,84.595,84.59,84.59,33100000.0
2009-11-18 06:24:00,84.59,84.605,84.59,84.605,140300000.0
2009-11-18 06:25:00,84.605,84.63,84.605,84.625,119200000.0
2009-11-18 06:26:00,84.63,84.635,84.63,84.63,128000000.0
2009-11-18 06:27:00,84.63,84.64,84.625,84.63,132300000.0
2009-11-18 06:28:00,84.635,84.64,84.63,84.63,59900000.0
2009-11-18 06:29:00,84.635,84.64,84.63,84.635,79800000.0
2009-11-18 06:30:00,84.635,84.64,84.635,84.635,95100000.0
2009-11-18 06:31:00,84.635,84.64,84.63,84.63,106500000.0
2009-11-18 06:32:00,84.63,84.635,84.63,84.63,92500000.0
2009-11-18 06:33:00,84.63,84.65,84.63,84.645,117000000.0
2009-11-18 06:34:00,84.645,84.65,84.625,84.64,168300000.0
2009-11-18 06:35:00,84.635,84.64,84.635,84.635,61000000.0
2009-11-18 06:36:00,84.64,84.645,84.635,84.645,36400000.0
2009-11-18 06:37:00,84.645,84.65,84.64,84.65,142000000.0
2009-11-18 06:38:00,84.65,84.655,84.645,84.655,178600000.0
2009-11-18 06:39:00,84.66,84.66,84.655,84.655,103600000.0
2009-11-18 06:40:00,84.65,84.655,84.645,84.65,165900000.0
2009-11-18 06:41:00,84.65,84.655,84.645,84.645,110000000.0
2009-11-18 06:42:00,84.65,84.65,84.645,84.65,17600000.0
2009-11-18 06:43:00,84.65,84.65,84.65,84.65,25800000.0
2009-11-18 06:44:00,84.65,84.65,84.645,84.645,41700000.0
2009-11-18 06:45:00,84.645,84.655,84.64,84.65,152000000.0
2009-11-18 06:46:00,84.65,84.65,84.635,84.635,98900000.0
2009-11-18 06:47:00,84.635,84.655,84.635,84.655,64800000.0
2009-11-18 06:48:00,84.655,84.675,84.655,84.665,73500000.0
2009-11-18 06:49:00,84.67,84.675,84.665,84.675,17300000.0
2009-11-18 06:50:00,84.675,84.68,84.675,84.675,99000000.0
2009-11-18 06:51:00,84.675,84.685,84.675,84.685,78800000.0
2009-11-18 06:52:00,84.685,84.685,84.665,84.675,136100000.0
2009-11-18 06:53:00,84.675,84.68,84.665,84.665,56300000.0
2009-11-18 06:54:00,84.67,84.67,84.665,84.67,36000000.0
2009-11-18 06:55:00,84.665,84.67,84.665,84.67,49800000.0
2009-11-18 06:56:00,84.665,84.665,84.655,84.655,129700000.0
2009-11-18 06:57:00,84.655,84.66,84.655,84.655,38400000.0
2009-11-18 06:58:00,84.65,84.66,84.65,84.655,89300000.0
2009-11-18 06:59:00,84.66,84.675,84.655,84.675,101800000.0
2009-11-18 07:00:00,84.675,84.68,84.66,84.665,78400000.0
2009-11-18 07:01:00,84.67,84.67,84.655,84.655,33300000.0
2009-11-18 07:02:00,84.655,84.655,84.655,84.655,37600000.0
2009-11-18 07:03:00,84.66,84.665,84.655,84.655,31800000.0
2009-11-18 07:04:00,84.66,84.66,84.655,84.655,33600000.0
2009-11-18 07:05:00,84.655,84.665,84.655,84.655,132100000.0
2009-11-18 07:06:00,84.65,84.655,84.635,84.635,116400000.0
2009-11-18 07:07:00,84.64,84.655,84.64,84.645,122600000.0
2009-11-18 07:08:00,84.645,84.645,84.625,84.625,151500000.0
2009-11-18 07:09:00,84.62,84.635,84.62,84.625,195500000.0
2009-11-18 07:10:00,84.625,84.64,84.625,84.63,134900000.0
2009-11-18 07:11:00,84.63,84.635,84.625,84.635,113600000.0
2009-11-18 07:12:00,84.635,84.635,84.63,84.63,137600000.0
2009-11-18 07:13:00,84.635,84.635,84.635,84.635,151100000.0
2009-11-18 07:14:00,84.635,84.635,84.625,84.625,47900000.0
2009-11-18 07:15:00,84.625,84.635,84.595,84.615,273500000.0
2009-11-18 07:16:00,84.625,84.625,84.625,84.625,32500000.0
2009-11-18 07:17:00,84.625,84.625,84.615,84.615,31300000.0
2009-11-18 07:18:00,84.615,84.625,84.615,84.625,9800000.0
2009-11-18 07:19:00,84.625,84.635,84.625,84.63,115400000.0
2009-11-18 07:20:00,84.625,84.635,84.625,84.63,112200000.0
2009-11-18 07:21:00,84.63,84.645,84.625,84.645,118700000.0
2009-11-18 07:22:00,84.645,84.65,84.64,84.65,33800000.0
2009-11-18 07:23:00,84.64,84.68,84.64,84.68,53800000.0
2009-11-18 07:24:00,84.685,84.685,84.675,84.68,171800000.0
2009-11-18 07:25:00,84.68,84.685,84.665,84.675,63900000.0
2009-11-18 07:26:00,84.675,84.68,84.675,84.675,82900000.0
2009-11-18 07:27:00,84.68,84.68,84.67,84.675,128000000.0
2009-11-18 07:28:00,84.675,84.675,84.67,84.67,84900000.0
2009-11-18 07:29:00,84.67,84.675,84.67,84.67,75800000.0
2009-11-18 07:30:00,84.67,84.675,84.67,84.675,122600000.0
2009-11-18 07:31:00,84.67,84.675,84.665,84.67,81400000.0
2009-11-18 07:32:00,84.665,84.67,84.66,84.66,109300000.0
2009-11-18 07:33:00,84.665,84.665,84.66,84.665,105800000.0
2009-11-18 07:34:00,84.665,84.675,84.655,84.675,140600000.0
2009-11-18 07:35:00,84.675,84.675,84.655,84.665,213300000.0
2009-11-18 07:36:00,84.665,84.665,84.635,84.645,238400000.0
2009-11-18 07:37:00,84.645,84.665,84.645,84.66,128500000.0
2009-11-18 07:38:00,84.66,84.69,84.66,84.685,104800000.0
2009-11-18 07:39:00,84.685,84.69,84.67,84.69,82700000.0
2009-11-18 07:40:00,84.69,84.69,84.68,84.68,55000000.0
2009-11-18 07:41:00,84.68,84.685,84.675,84.675,151600000.0
2009-11-18 07:42:00,84.675,84.695,84.675,84.685,149700000.0
2009-11-18 07:43:00,84.685,84.695,84.68,84.695,143600000.0
2009-11-18 07:44:00,84.695,84.695,84.685,84.69,86300000.0
2009-11-18 07:45:00,84.69,84.69,84.68,84.68,40200000.0
2009-11-18 07:46:00,84.68,84.685,84.68,84.685,38700000.0
2009-11-18 07:47:00,84.685,84.685,84.675,84.675,37400000.0
2009-11-18 07:48:00,84.675,84.695,84.675,84.68,84200000.0
2009-11-18 07:49:00,84.68,84.69,84.675,84.675,130200000.0
2009-11-18 07:50:00,84.675,84.695,84.675,84.69,169500000.0
2009-11-18 07:51:00,84.685,84.71,84.685,84.71,182400000.0
2009-11-18 07:52:00,84.71,84.71,84.7,84.7,74600000.0
2009-11-18 07:53:00,84.7,84.7,84.695,84.7,58200000.0
2009-11-18 07:54:00,84.7,84.715,84.695,84.705,139500000.0
2009-11-18 07:55:00,84.72,84.725,84.72,84.72,68100000.0
2009-11-18 07:56:00,84.72,84.72,84.71,84.71,101800000.0
2009-11-18 07:57:00,84.71,84.715,84.71,84.71,25500000.0
2009-11-18 07:58:00,84.71,84.72,84.71,84.715,78700000.0
2009-11-18 07:59:00,84.715,84.725,84.71,84.72,54900000.0
2009-11-18 08:00:00,84.72,84.73,84.7,84.705,73000000.0
2009-11-18 08:01:00,84.705,84.715,84.695,84.71,206200000.0
2009-11-18 08:02:00,84.71,84.715,84.705,84.705,73600000.0
2009-11-18 08:03:00,84.705,84.705,84.7,84.7,30100000.0
2009-11-18 08:04:00,84.695,84.705,84.695,84.695,59000000.0
2009-11-18 08:05:00,84.705,84.705,84.695,84.695,27100000.0
2009-11-18 08:06:00,84.695,84.7,84.695,84.7,34800000.0
2009-11-18 08:07:00,84.7,84.705,84.695,84.705,7400000.0
2009-11-18 08:08:00,84.7,84.705,84.695,84.705,25200000.0
2009-11-18 08:09:00,84.7,84.705,84.7,84.705,26000000.0
2009-11-18 08:10:00,84.7,84.725,84.7,84.725,113800000.0
2009-11-18 08:11:00,84.725,84.74,84.72,84.72,187000000.0
2009-11-18 08:12:00,84.725,84.73,84.72,84.72,89500000.0
2009-11-18 08:13:00,84.72,84.72,84.71,84.71,27500000.0
2009-11-18 08:14:00,84.705,84.71,84.705,84.71,16500000.0
2009-11-18 08:15:00,84.705,84.72,84.705,84.71,92400000.0
2009-11-18 08:16:00,84.71,84.71,84.7,84.7,103600000.0
2009-11-18 08:17:00,84.7,84.7,84.685,84.685,121400000.0
2009-11-18 08:18:00,84.685,84.685,84.685,84.685,52500000.0
2009-11-18 08:19:00,84.685,84.685,84.675,84.675,193100000.0
2009-11-18 08:20:00,84.675,84.695,84.675,84.685,65600000.0
2009-11-18 08:21:00,84.685,84.695,84.685,84.695,66100000.0
2009-11-18 08:22:00,84.695,84.695,84.675,84.68,47600000.0
2009-11-18 08:23:00,84.68,84.68,84.675,84.675,80800000.0
2009-11-18 08:24:00,84.68,84.68,84.675,84.675,33800000.0
2009-11-18 08:25:00,84.67,84.675,84.665,84.675,74600000.0
2009-11-18 08:26:00,84.675,84.675,84.675,84.675,171700000.0
2009-11-18 08:27:00,84.675,84.675,84.675,84.675,14400000.0
2009-11-18 08:28:00,84.665,84.67,84.66,84.67,61800000.0
2009-11-18 08:29:00,84.665,84.675,84.665,84.675,77800000.0
2009-11-18 08:30:00,84.68,84.71,84.675,84.71,185800000.0
2009-11-18 08:31:00,84.705,84.705,84.68,84.685,202100000.0
2009-11-18 08:32:00,84.685,84.69,84.67,84.675,190300000.0
2009-11-18 08:33:00,84.67,84.68,84.67,84.675,65500000.0
2009-11-18 08:34:00,84.675,84.68,84.675,84.675,39200000.0
2009-11-18 08:35:00,84.68,84.685,84.68,84.685,16100000.0
2009-11-18 08:36:00,84.685,84.69,84.685,84.685,22800000.0
2009-11-18 08:37:00,84.68,84.68,84.68,84.68,8300000.0
2009-11-18 08:38:00,84.685,84.685,84.67,84.675,40700000.0
2009-11-18 08:39:00,84.675,84.68,84.665,84.675,97400000.0
2009-11-18 08:40:00,84.68,84.69,84.675,84.68,165700000.0
2009-11-18 08:41:00,84.68,84.68,84.665,84.67,51000000.0
2009-11-18 08:42:00,84.665,84.665,84.65,84.65,96600000.0
2009-11-18 08:43:00,84.65,84.655,84.65,84.655,164400000.0
2009-11-18 08:44:00,84.655,84.66,84.65,84.66,92700000.0
2009-11-18 08:45:00,84.66,84.7,84.66,84.695,75200000.0
2009-11-18 08:46:00,84.695,84.705,84.695,84.7,37900000.0
2009-11-18 08:47:00,84.7,84.71,84.695,84.705,63200000.0
2009-11-18 08:48:00,84.71,84.725,84.71,84.715,75000000.0
2009-11-18 08:49:00,84.715,84.715,84.685,84.7,159600000.0
2009-11-18 08:50:00,84.7,84.715,84.695,84.7,359800000.0
2009-11-18 08:51:00,84.7,84.725,84.7,84.72,167800000.0
2009-11-18 08:52:00,84.72,84.735,84.715,84.72,179000000.0
2009-11-18 08:53:00,84.72,84.725,84.7,84.71,229900000.0
2009-11-18 08:54:00,84.71,84.72,84.7,84.705,229100000.0
2009-11-18 08:55:00,84.705,84.71,84.7,84.705,59000000.0
2009-11-18 08:56:00,84.705,84.72,84.705,84.715,247700000.0
2009-11-18 08:57:00,84.715,84.72,84.71,84.71,113100000.0
2009-11-18 08:58:00,84.71,84.72,84.7,84.705,127700000.0
2009-11-18 08:59:00,84.71,84.745,84.705,84.735,203200000.0
2009-11-18 09:00:00,84.735,84.775,84.735,84.765,336100000.0
2009-11-18 09:01:00,84.765,84.77,84.745,84.76,436400000.0
2009-11-18 09:02:00,84.76,84.78,84.75,84.755,330400000.0
2009-11-18 09:03:00,84.755,84.78,84.75,84.775,287100000.0
2009-11-18 09:04:00,84.775,84.79,84.765,84.785,313400000.0
2009-11-18 09:05:00,84.79,84.805,84.78,84.795,295700000.0
2009-11-18 09:06:00,84.8,84.815,84.79,84.8,327100000.0
2009-11-18 09:07:00,84.8,84.8,84.74,84.745,300900000.0
2009-11-18 09:08:00,84.745,84.745,84.715,84.72,437000000.0
2009-11-18 09:09:00,84.72,84.775,84.72,84.775,264000000.0
2009-11-18 09:10:00,84.77,84.78,84.745,84.75,245500000.0
2009-11-18 09:11:00,84.75,84.75,84.735,84.745,239000000.0
2009-11-18 09:12:00,84.745,84.75,84.735,84.74,222000000.0
2009-11-18 09:13:00,84.74,84.74,84.72,84.72,175300000.0
2009-11-18 09:14:00,84.72,84.745,84.71,84.725,321700000.0
2009-11-18 09:15:00,84.725,84.735,84.71,84.735,403900000.0
2009-11-18 09:16:00,84.73,84.735,84.715,84.715,175200000.0
2009-11-18 09:17:00,84.715,84.735,84.7,84.73,207400000.0
2009-11-18 09:18:00,84.735,84.735,84.71,84.71,137900000.0
2009-11-18 09:19:00,84.71,84.71,84.695,84.695,94400000.0
2009-11-18 09:20:00,84.695,84.7,84.69,84.695,95800000.0
2009-11-18 09:21:00,84.695,84.695,84.65,84.655,353500000.0
2009-11-18 09:22:00,84.65,84.67,84.65,84.665,249200000.0
2009-11-18 09:23:00,84.665,84.665,84.65,84.665,211100000.0
2009-11-18 09:24:00,84.665,84.71,84.665,84.705,153900000.0
2009-11-18 09:25:00,84.71,84.71,84.695,84.695,297100000.0
2009-11-18 09:26:00,84.695,84.715,84.685,84.705,220100000.0
2009-11-18 09:27:00,84.695,84.735,84.695,84.715,258600000.0
2009-11-18 09:28:00,84.715,84.725,84.71,84.715,74400000.0
2009-11-18 09:29:00,84.715,84.745,84.715,84.73,118300000.0
2009-11-18 09:30:00,84.735,84.755,84.735,84.755,62600000.0
2009-11-18 09:31:00,84.76,84.76,84.73,84.73,114600000.0
2009-11-18 09:32:00,84.73,84.745,84.73,84.745,29700000.0
2009-11-18 09:33:00,84.745,84.745,84.715,84.715,63100000.0
2009-11-18 09:34:00,84.725,84.725,84.695,84.705,97300000.0
2009-11-18 09:35:00,84.705,84.705,84.665,84.675,134400000.0
2009-11-18 09:36:00,84.67,84.68,84.665,84.675,155900000.0
2009-11-18 09:37:00,84.675,84.68,84.67,84.675,68800000.0
2009-11-18 09:38:00,84.675,84.68,84.655,84.665,172400000.0
2009-11-18 09:39:00,84.665,84.69,84.665,84.675,163400000.0
2009-11-18 09:40:00,84.68,84.68,84.675,84.675,38500000.0
2009-11-18 09:41:00,84.675,84.675,84.66,84.67,166200000.0
2009-11-18 09:42:00,84.67,84.67,84.645,84.66,96100000.0
2009-11-18 09:43:00,84.66,84.665,84.66,84.66,55000000.0
2009-11-18 09:44:00,84.66,84.66,84.65,84.655,84100000.0
2009-11-18 09:45:00,84.67,84.675,84.645,84.645,114100000.0
2009-11-18 09:46:00,84.645,84.66,84.645,84.655,73000000.0
2009-11-18 09:47:00,84.655,84.655,84.64,84.645,65500000.0
2009-11-18 09:48:00,84.645,84.655,84.64,84.645,89000000.0
2009-11-18 09:49:00,84.645,84.645,84.58,84.585,196200000.0
2009-11-18 09:50:00,84.585,84.595,84.585,84.585,111000000.0
2009-11-18 09:51:00,84.59,84.595,84.58,84.595,100800000.0
2009-11-18 09:52:00,84.595,84.65,84.595,84.635,85500000.0
2009-11-18 09:53:00,84.635,84.65,84.635,84.65,57400000.0
2009-11-18 09:54:00,84.645,84.65,84.625,84.625,88900000.0
2009-11-18 09:55:00,84.63,84.655,84.625,84.655,101900000.0
2009-11-18 09:56:00,84.65,84.66,84.645,84.645,74400000.0
2009-11-18 09:57:00,84.645,84.685,84.645,84.675,156100000.0
2009-11-18 09:58:00,84.675,84.68,84.665,84.675,73400000.0
2009-11-18 09:59:00,84.685,84.685,84.665,84.67,82500000.0
2009-11-18 10:00:00,84.67,84.695,84.665,84.685,150300000.0
2009-11-18 10:01:00,84.685,84.735,84.685,84.735,370300000.0
2009-11-18 10:02:00,84.735,84.745,84.71,84.735,353400000.0
2009-11-18 10:03:00,84.735,84.735,84.705,84.705,172000000.0
2009-11-18 10:04:00,84.705,84.73,84.705,84.715,238500000.0
2009-11-18 10:05:00,84.715,84.735,84.71,84.715,274600000.0
2009-11-18 10:06:00,84.71,84.735,84.71,84.73,102700000.0
2009-11-18 10:07:00,84.73,84.755,84.725,84.735,266200000.0
2009-11-18 10:08:00,84.735,84.74,84.715,84.73,250000000.0
2009-11-18 10:09:00,84.73,84.76,84.725,84.76,208300000.0
2009-11-18 10:10:00,84.755,84.765,84.75,84.76,167900000.0
2009-11-18 10:11:00,84.76,84.76,84.715,84.715,157900000.0
2009-11-18 10:12:00,84.72,84.725,84.68,84.7,159600000.0
2009-11-18 10:13:00,84.7,84.7,84.66,84.675,163300000.0
2009-11-18 10:14:00,84.67,84.68,84.665,84.665,296600001.0
2009-11-18 10:15:00,84.665,84.685,84.66,84.665,191800000.0
2009-11-18 10:16:00,84.665,84.685,84.65,84.68,254200000.0
2009-11-18 10:17:00,84.675,84.7,84.665,84.685,262900000.0
2009-11-18 10:18:00,84.68,84.695,84.665,84.695,198900000.0
2009-11-18 10:19:00,84.695,84.695,84.685,84.695,166300000.0
2009-11-18 10:20:00,84.695,84.695,84.675,84.695,215100000.0
2009-11-18 10:21:00,84.69,84.69,84.68,84.68,122200000.0
2009-11-18 10:22:00,84.685,84.705,84.685,84.7,165900000.0
2009-11-18 10:23:00,84.695,84.71,84.685,84.7,227000000.0
2009-11-18 10:24:00,84.7,84.715,84.685,84.715,288300000.0
2009-11-18 10:25:00,84.715,84.725,84.715,84.715,115100000.0
2009-11-18 10:26:00,84.715,84.75,84.715,84.75,199500000.0
2009-11-18 10:27:00,84.75,84.75,84.735,84.74,102400000.0
2009-11-18 10:28:00,84.74,84.755,84.725,84.745,295500000.0
2009-11-18 10:29:00,84.75,84.77,84.745,84.75,77800000.0
2009-11-18 10:30:00,84.75,84.76,84.735,84.76,193600000.0
2009-11-18 10:31:00,84.76,84.795,84.76,84.79,139100000.0
2009-11-18 10:32:00,84.79,84.805,84.785,84.795,279900000.0
2009-11-18 10:33:00,84.8,84.825,84.8,84.82,278600000.0
2009-11-18 10:34:00,84.82,84.835,84.815,84.825,138500000.0
2009-11-18 10:35:00,84.825,84.84,84.825,84.825,127400000.0
2009-11-18 10:36:00,84.82,84.825,84.785,84.8,95900000.0
2009-11-18 10:37:00,84.795,84.805,84.795,84.805,201400000.0
2009-11-18 10:38:00,84.81,84.81,84.79,84.805,378400000.0
2009-11-18 10:39:00,84.805,84.825,84.805,84.82,266100000.0
2009-11-18 10:40:00,84.815,84.825,84.81,84.82,57700000.0
2009-11-18 10:41:00,84.815,84.825,84.81,84.82,80400000.0
2009-11-18 10:42:00,84.82,84.82,84.795,84.795,185200000.0
2009-11-18 10:43:00,84.795,84.82,84.79,84.81,250800000.0
2009-11-18 10:44:00,84.815,84.83,84.815,84.82,82000000.0
2009-11-18 10:45:00,84.82,84.825,84.81,84.815,140800000.0
2009-11-18 10:46:00,84.815,84.825,84.805,84.82,240400000.0
2009-11-18 10:47:00,84.82,84.86,84.8,84.86,230800000.0
2009-11-18 10:48:00,84.86,84.875,84.85,84.85,220000000.0
2009-11-18 10:49:00,84.855,84.865,84.835,84.855,330000000.0
2009-11-18 10:50:00,84.85,84.885,84.84,84.875,297300000.0
2009-11-18 10:51:00,84.875,84.885,84.86,84.865,334300000.0
2009-11-18 10:52:00,84.865,84.875,84.845,84.855,292400000.0
2009-11-18 10:53:00,84.855,84.86,84.82,84.82,250700000.0
2009-11-18 10:54:00,84.82,84.835,84.81,84.835,72000000.0
2009-11-18 10:55:00,84.835,84.895,84.83,84.89,136900000.0
2009-11-18 10:56:00,84.88,84.885,84.865,84.87,145600000.0
2009-11-18 10:57:00,84.875,84.875,84.84,84.85,243400000.0
2009-11-18 10:58:00,84.85,84.87,84.85,84.87,123200000.0
2009-11-18 10:59:00,84.87,84.87,84.855,84.865,303500000.0
2009-11-18 11:00:00,84.865,84.88,84.855,84.855,337400000.0
2009-11-18 11:01:00,84.855,84.865,84.835,84.85,300500000.0
2009-11-18 11:02:00,84.85,84.855,84.84,84.845,98000000.0
2009-11-18 11:03:00,84.845,84.865,84.84,84.86,132800000.0
2009-11-18 11:04:00,84.86,84.87,84.835,84.835,268800000.0
2009-11-18 11:05:00,84.835,84.85,84.83,84.835,191700000.0
2009-11-18 11:06:00,84.835,84.84,84.81,84.81,164100000.0
2009-11-18 11:07:00,84.805,84.815,84.795,84.8,178100000.0
2009-11-18 11:08:00,84.795,84.82,84.795,84.805,246900000.0
2009-11-18 11:09:00,84.81,84.81,84.805,84.81,78500000.0
2009-11-18 11:10:00,84.805,84.81,84.785,84.79,113500000.0
2009-11-18 11:11:00,84.785,84.785,84.75,84.75,72700000.0
2009-11-18 11:12:00,84.745,84.765,84.745,84.76,71200000.0
2009-11-18 11:13:00,84.76,84.77,84.735,84.735,203100000.0
2009-11-18 11:14:00,84.73,84.735,84.705,84.71,174600000.0
2009-11-18 11:15:00,84.705,84.74,84.7,84.735,151300000.0
2009-11-18 11:16:00,84.74,84.77,84.735,84.765,205500000.0
2009-11-18 11:17:00,84.765,84.77,84.745,84.745,286900000.0
2009-11-18 11:18:00,84.75,84.77,84.75,84.755,139800000.0
2009-11-18 11:19:00,84.755,84.77,84.745,84.765,268900000.0
2009-11-18 11:20:00,84.765,84.795,84.755,84.79,291000000.0
2009-11-18 11:21:00,84.79,84.8,84.775,84.775,315700000.0
2009-11-18 11:22:00,84.775,84.82,84.775,84.815,301200000.0
2009-11-18 11:23:00,84.815,84.845,84.815,84.845,70400000.0
2009-11-18 11:24:00,84.845,84.89,84.845,84.875,222600000.0
2009-11-18 11:25:00,84.875,84.885,84.865,84.875,344800000.0
2009-11-18 11:26:00,84.875,84.88,84.85,84.85,393000000.0
2009-11-18 11:27:00,84.85,84.855,84.83,84.845,186600000.0
2009-11-18 11:28:00,84.85,84.855,84.825,84.835,272800000.0
2009-11-18 11:29:00,84.83,84.86,84.825,84.845,111200000.0
2009-11-18 11:30:00,84.845,84.87,84.815,84.84,289600000.0
2009-11-18 11:31:00,84.835,84.91,84.835,84.91,199900000.0
2009-11-18 11:32:00,84.91,84.945,84.905,84.94,224600000.0
2009-11-18 11:33:00,84.935,84.955,84.92,84.945,403400000.0
2009-11-18 11:34:00,84.945,84.95,84.93,84.935,303700000.0
2009-11-18 11:35:00,84.935,84.96,84.93,84.95,263400000.0
2009-11-18 11:36:00,84.945,84.96,84.935,84.96,166100000.0
2009-11-18 11:37:00,84.96,84.965,84.95,84.955,163500000.0
2009-11-18 11:38:00,84.955,84.96,84.945,84.96,177600000.0
2009-11-18 11:39:00,84.955,84.965,84.94,84.94,226000000.0
2009-11-18 11:40:00,84.94,84.94,84.9,84.905,183100000.0
2009-11-18 11:41:00,84.91,84.91,84.885,84.895,224000000.0
2009-11-18 11:42:00,84.895,84.92,84.865,84.87,177200000.0
2009-11-18 11:43:00,84.865,84.9,84.865,84.9,149200000.0
2009-11-18 11:44:00,84.89,84.9,84.885,84.885,95100000.0
2009-11-18 11:45:00,84.89,84.915,84.885,84.915,435300000.0
2009-11-18 11:46:00,84.915,84.925,84.89,84.9,94900000.0
2009-11-18 11:47:00,84.895,84.895,84.87,84.875,167000000.0
2009-11-18 11:48:00,84.88,84.88,84.87,84.87,46600000.0
2009-11-18 11:49:00,84.875,84.9,84.875,84.9,65200000.0
2009-11-18 11:50:00,84.91,84.91,84.9,84.91,64100000.0
2009-11-18 11:51:00,84.905,84.92,84.88,84.885,126600000.0
2009-11-18 11:52:00,84.89,84.905,84.875,84.89,263500000.0
2009-11-18 11:53:00,84.89,84.9,84.87,84.88,206000000.0
2009-11-18 11:54:00,84.885,84.885,84.865,84.865,107100000.0
2009-11-18 11:55:00,84.865,84.93,84.865,84.93,225500000.0
2009-11-18 11:56:00,84.925,84.935,84.915,84.915,219400000.0
2009-11-18 11:57:00,84.915,84.925,84.91,84.925,104900000.0
2009-11-18 11:58:00,84.925,84.94,84.905,84.94,268400000.0
2009-11-18 11:59:00,84.94,84.965,84.935,84.945,232000000.0
2009-11-18 12:00:00,84.94,84.95,84.93,84.945,389000000.0
2009-11-18 12:01:00,84.945,84.95,84.93,84.94,408700000.0
2009-11-18 12:02:00,84.94,84.95,84.935,84.94,220000000.0
2009-11-18 12:03:00,84.94,84.95,84.935,84.945,280200000.0
2009-11-18 12:04:00,84.945,84.95,84.92,84.935,262800000.0
2009-11-18 12:05:00,84.935,84.94,84.915,84.915,275500000.0
2009-11-18 12:06:00,84.915,84.925,84.9,84.91,338000001.0
2009-11-18 12:07:00,84.915,84.915,84.9,84.905,161000000.0
2009-11-18 12:08:00,84.905,84.915,84.905,84.91,28800000.0
2009-11-18 12:09:00,84.91,84.92,84.91,84.915,73000000.0
2009-11-18 12:10:00,84.92,84.955,84.915,84.955,196900001.0
2009-11-18 12:11:00,84.95,84.95,84.935,84.94,128400000.0
2009-11-18 12:12:00,84.935,84.935,84.905,84.92,284900000.0
2009-11-18 12:13:00,84.91,84.92,84.895,84.9,128600000.0
2009-11-18 12:14:00,84.9,84.91,84.895,84.905,108800000.0
2009-11-18 12:15:00,84.905,84.95,84.9,84.92,264200000.0
2009-11-18 12:16:00,84.925,84.94,84.92,84.92,105100000.0
2009-11-18 12:17:00,84.925,84.945,84.925,84.945,98300000.0
2009-11-18 12:18:00,84.935,84.95,84.935,84.95,87900000.0
2009-11-18 12:19:00,84.945,84.97,84.945,84.955,167200000.0
2009-11-18 12:20:00,84.955,84.96,84.945,84.955,306499999.0
2009-11-18 12:21:00,84.95,84.975,84.95,84.97,367100000.0
2009-11-18 12:22:00,84.965,84.975,84.965,84.965,191300000.0
2009-11-18 12:23:00,84.96,84.96,84.95,84.955,258300000.0
2009-11-18 12:24:00,84.955,84.955,84.94,84.94,47600000.0
2009-11-18 12:25:00,84.94,84.95,84.915,84.945,172400000.0
2009-11-18 12:26:00,84.945,84.99,84.93,84.975,300900000.0
2009-11-18 12:27:00,84.975,84.985,84.955,84.975,146200000.0
2009-11-18 12:28:00,84.975,84.975,84.94,84.955,209800000.0
2009-11-18 12:29:00,84.95,84.98,84.935,84.975,145700000.0
2009-11-18 12:30:00,84.975,84.99,84.96,84.985,213800000.0
2009-11-18 12:31:00,84.985,85.0,84.985,84.995,205400000.0
2009-11-18 12:32:00,84.995,84.995,84.955,84.96,198500000.0
2009-11-18 12:33:00,84.96,84.96,84.935,84.935,107500000.0
2009-11-18 12:34:00,84.935,84.935,84.93,84.93,27400000.0
2009-11-18 12:35:00,84.935,84.94,84.93,84.94,51700000.0
2009-11-18 12:36:00,84.94,84.98,84.94,84.975,134700000.0
2009-11-18 12:37:00,84.98,85.02,84.975,85.02,263100000.0
2009-11-18 12:38:00,85.015,85.03,85.005,85.025,331700000.0
2009-11-18 12:39:00,85.025,85.03,85.015,85.02,184300000.0
2009-11-18 12:40:00,85.02,85.02,84.99,85.01,200100000.0
2009-11-18 12:41:00,85.01,85.03,85.005,85.03,224800000.0
2009-11-18 12:42:00,85.03,85.035,85.02,85.02,67400000.0
2009-11-18 12:43:00,85.02,85.02,84.995,85.015,198100000.0
2009-11-18 12:44:00,85.02,85.025,85.015,85.015,40000000.0
2009-11-18 12:45:00,85.005,85.005,85.0,85.0,100400000.0
2009-11-18 12:46:00,85.0,85.0,84.975,84.98,146600000.0
2009-11-18 12:47:00,84.985,85.005,84.98,85.005,27500000.0
2009-11-18 12:48:00,85.005,85.005,84.985,84.985,140100000.0
2009-11-18 12:49:00,84.985,85.01,84.985,85.0,99700000.0
2009-11-18 12:50:00,85.0,85.025,85.0,85.025,98300000.0
2009-11-18 12:51:00,85.025,85.03,85.005,85.005,140900000.0
2009-11-18 12:52:00,85.005,85.01,85.0,85.0,71600000.0
2009-11-18 12:53:00,85.005,85.005,84.995,85.005,94900000.0
2009-11-18 12:54:00,85.005,85.025,85.0,85.025,138800000.0
2009-11-18 12:55:00,85.025,85.055,85.02,85.045,98600000.0
2009-11-18 12:56:00,85.045,85.045,85.025,85.04,67700000.0
2009-11-18 12:57:00,85.04,85.045,85.025,85.025,61000000.0
2009-11-18 12:58:00,85.03,85.05,85.03,85.035,43600000.0
2009-11-18 12:59:00,85.035,85.04,85.025,85.035,49900000.0
2009-11-18 13:00:00,85.035,85.045,85.03,85.03,48800000.0
2009-11-18 13:01:00,85.035,85.035,85.01,85.01,88400000.0
2009-11-18 13:02:00,85.015,85.015,85.01,85.01,22000000.0
2009-11-18 13:03:00,85.01,85.035,85.01,85.01,144700000.0
2009-11-18 13:04:00,85.01,85.025,85.005,85.015,244600000.0
2009-11-18 13:05:00,85.01,85.03,85.0,85.025,193100000.0
2009-11-18 13:06:00,85.025,85.025,85.005,85.01,161999999.0
2009-11-18 13:07:00,85.01,85.025,85.0,85.015,78800000.0
2009-11-18 13:08:00,85.015,85.055,85.015,85.03,161000000.0
2009-11-18 13:09:00,85.03,85.03,85.01,85.02,108800000.0
2009-11-18 13:10:00,85.02,85.02,85.01,85.01,19000000.0
2009-11-18 13:11:00,85.01,85.02,85.005,85.015,74200000.0
2009-11-18 13:12:00,85.015,85.03,85.015,85.025,48400000.0
2009-11-18 13:13:00,85.03,85.045,85.025,85.04,35300000.0
2009-11-18 13:14:00,85.04,85.045,85.035,85.035,18300000.0
2009-11-18 13:15:00,85.04,85.045,85.025,85.03,99200000.0
2009-11-18 13:16:00,85.03,85.035,85.025,85.025,134400000.0
2009-11-18 13:17:00,85.025,85.04,85.015,85.02,39800000.0
2009-11-18 13:18:00,85.02,85.035,85.01,85.035,161900000.0
2009-11-18 13:19:00,85.035,85.04,85.03,85.035,38500000.0
2009-11-18 13:20:00,85.035,85.035,85.025,85.025,88800000.0
2009-11-18 13:21:00,85.03,85.03,85.015,85.02,108200000.0
2009-11-18 13:22:00,85.015,85.02,85.01,85.015,85500000.0
2009-11-18 13:23:00,85.015,85.02,85.01,85.015,99500000.0
2009-11-18 13:24:00,85.015,85.025,85.015,85.015,62000000.0
2009-11-18 13:25:00,85.015,85.04,85.015,85.04,55000000.0
2009-11-18 13:26:00,85.04,85.04,85.01,85.02,333200000.0
2009-11-18 13:27:00,85.015,85.025,85.005,85.015,301800000.0
2009-11-18 13:28:00,85.025,85.13,85.025,85.105,376300000.0
2009-11-18 13:29:00,85.1,85.12,85.085,85.1,241500000.0
2009-11-18 13:30:00,85.1,85.21,85.085,85.19,324700000.0
2009-11-18 13:31:00,85.19,85.195,85.155,85.175,369700000.0
2009-11-18 13:32:00,85.175,85.19,85.165,85.175,383400000.0
2009-11-18 13:33:00,85.175,85.185,85.155,85.165,218600000.0
2009-11-18 13:34:00,85.16,85.17,85.125,85.145,252400000.0
2009-11-18 13:35:00,85.14,85.15,85.125,85.135,195900000.0
2009-11-18 13:36:00,85.135,85.165,85.125,85.15,248100000.0
2009-11-18 13:37:00,85.155,85.155,85.135,85.14,84500000.0
2009-11-18 13:38:00,85.14,85.14,85.12,85.13,222500000.0
2009-11-18 13:39:00,85.13,85.14,85.125,85.135,212900000.0
2009-11-18 13:40:00,85.135,85.165,85.125,85.16,184100000.0
2009-11-18 13:41:00,85.16,85.185,85.15,85.165,129700000.0
2009-11-18 13:42:00,85.165,85.185,85.15,85.155,257800000.0
2009-11-18 13:43:00,85.15,85.16,85.145,85.145,99500000.0
2009-11-18 13:44:00,85.145,85.155,85.135,85.15,242600000.0
2009-11-18 13:45:00,85.15,85.16,85.145,85.16,212400000.0
2009-11-18 13:46:00,85.155,85.165,85.15,85.16,117300000.0
2009-11-18 13:47:00,85.16,85.165,85.15,85.15,58100000.0
2009-11-18 13:48:00,85.155,85.17,85.145,85.15,136700000.0
2009-11-18 13:49:00,85.15,85.15,85.13,85.13,171100000.0
2009-11-18 13:50:00,85.135,85.145,85.13,85.14,64600000.0
2009-11-18 13:51:00,85.17,85.17,85.16,85.165,127800000.0
2009-11-18 13:52:00,85.165,85.17,85.15,85.155,140100000.0
2009-11-18 13:53:00,85.155,85.155,85.15,85.155,62200000.0
2009-11-18 13:54:00,85.155,85.155,85.115,85.12,164800000.0
2009-11-18 13:55:00,85.115,85.125,85.1,85.115,110200000.0
2009-11-18 13:56:00,85.11,85.115,85.105,85.115,75400000.0
2009-11-18 13:57:00,85.115,85.145,85.115,85.125,114200000.0
2009-11-18 13:58:00,85.125,85.14,85.105,85.105,56000000.0
2009-11-18 13:59:00,85.105,85.145,85.1,85.145,177100000.0
2009-11-18 14:00:00,85.15,85.15,85.0,85.125,185600000.0
2009-11-18 14:01:00,85.125,85.175,85.125,85.17,283600000.0
2009-11-18 14:02:00,85.17,85.175,85.15,85.155,351000000.0
2009-11-18 14:03:00,85.155,85.16,85.145,85.145,174500000.0
2009-11-18 14:04:00,85.145,85.15,85.145,85.15,272900000.0
2009-11-18 14:05:00,85.15,85.18,85.14,85.17,203500000.0
2009-11-18 14:06:00,85.175,85.205,85.17,85.205,185700000.0
2009-11-18 14:07:00,85.205,85.23,85.185,85.19,279800000.0
2009-11-18 14:08:00,85.195,85.195,85.16,85.17,132100000.0
2009-11-18 14:09:00,85.165,85.17,85.11,85.11,221700000.0
2009-11-18 14:10:00,85.11,85.12,85.11,85.115,78000000.0
2009-11-18 14:11:00,85.12,85.12,85.075,85.085,189300000.0
2009-11-18 14:12:00,85.085,85.095,85.075,85.085,236600000.0
2009-11-18 14:13:00,85.09,85.11,85.085,85.105,159700000.0
2009-11-18 14:14:00,85.105,85.11,85.095,85.105,154600001.0
2009-11-18 14:15:00,85.12,85.175,85.11,85.17,223900000.0
2009-11-18 14:16:00,85.165,85.17,85.16,85.16,167400000.0
2009-11-18 14:17:00,85.16,85.175,85.16,85.165,223500000.0
2009-11-18 14:18:00,85.145,85.145,85.12,85.125,193900000.0
2009-11-18 14:19:00,85.13,85.17,85.13,85.165,234900000.0
2009-11-18 14:20:00,85.165,85.175,85.165,85.17,265000000.0
2009-11-18 14:21:00,85.17,85.18,85.155,85.165,376499999.0
2009-11-18 14:22:00,85.165,85.17,85.155,85.155,170800000.0
2009-11-18 14:23:00,85.155,85.155,85.145,85.15,180700000.0
2009-11-18 14:24:00,85.16,85.17,85.16,85.17,40900000.0
2009-11-18 14:25:00,85.165,85.205,85.14,85.205,354100000.0
2009-11-18 14:26:00,85.205,85.22,85.195,85.195,253100000.0
2009-11-18 14:27:00,85.205,85.25,85.195,85.245,268700000.0
2009-11-18 14:28:00,85.245,85.245,85.215,85.225,236100000.0
2009-11-18 14:29:00,85.225,85.225,85.205,85.225,262200000.0
2009-11-18 14:30:00,85.22,85.225,85.185,85.2,356400000.0
2009-11-18 14:31:00,85.2,85.2,85.155,85.16,272599999.0
2009-11-18 14:32:00,85.155,85.195,85.155,85.195,206600000.0
2009-11-18 14:33:00,85.195,85.205,85.185,85.185,150700001.0
2009-11-18 14:34:00,85.185,85.195,85.185,85.185,240800000.0
2009-11-18 14:35:00,85.185,85.195,85.145,85.15,206800001.0
2009-11-18 14:36:00,85.15,85.16,85.135,85.155,351800000.0
2009-11-18 14:37:00,85.16,85.18,85.14,85.18,349900000.0
2009-11-18 14:38:00,85.18,85.18,85.15,85.16,318200000.0
2009-11-18 14:39:00,85.16,85.18,85.16,85.165,360900000.0
2009-11-18 14:40:00,85.16,85.175,85.15,85.165,298300000.0
2009-11-18 14:41:00,85.165,85.175,85.145,85.165,454900000.0
2009-11-18 14:42:00,85.165,85.185,85.165,85.18,254400000.0
2009-11-18 14:43:00,85.18,85.18,85.135,85.135,399099999.0
2009-11-18 14:44:00,85.135,85.155,85.115,85.145,520000000.0
2009-11-18 14:45:00,85.145,85.145,85.135,85.14,269700000.0
2009-11-18 14:46:00,85.135,85.145,85.125,85.135,391500000.0
2009-11-18 14:47:00,85.135,85.145,85.13,85.135,299000000.0
2009-11-18 14:48:00,85.135,85.145,85.125,85.14,243900000.0
2009-11-18 14:49:00,85.14,85.15,85.105,85.105,268200000.0
2009-11-18 14:50:00,85.105,85.115,85.1,85.11,171800000.0
2009-11-18 14:51:00,85.115,85.115,85.115,85.115,76800000.0
2009-11-18 14:52:00,85.12,85.125,85.115,85.12,120600000.0
2009-11-18 14:53:00,85.115,85.135,85.105,85.115,153400000.0
2009-11-18 14:54:00,85.115,85.125,85.105,85.115,167700000.0
2009-11-18 14:55:00,85.115,85.125,85.105,85.115,169200000.0
2009-11-18 14:56:00,85.115,85.145,85.115,85.115,251200000.0
2009-11-18 14:57:00,85.115,85.115,85.105,85.105,80700000.0
2009-11-18 14:58:00,85.105,85.125,85.105,85.125,62700000.0
2009-11-18 14:59:00,85.125,85.145,85.125,85.135,186300000.0
2009-11-18 15:00:00,85.135,85.145,85.12,85.125,402700000.0
2009-11-18 15:01:00,85.13,85.155,85.13,85.155,329700000.0
2009-11-18 15:02:00,85.15,85.175,85.15,85.17,212700000.0
2009-11-18 15:03:00,85.175,85.185,85.165,85.175,154000000.0
2009-11-18 15:04:00,85.175,85.195,85.175,85.175,183100000.0
2009-11-18 15:05:00,85.175,85.2,85.175,85.185,209200000.0
2009-11-18 15:06:00,85.185,85.185,85.155,85.175,231600000.0
2009-11-18 15:07:00,85.175,85.175,85.165,85.165,70800000.0
2009-11-18 15:08:00,85.165,85.175,85.16,85.165,194000000.0
2009-11-18 15:09:00,85.17,85.175,85.15,85.165,149300001.0
2009-11-18 15:10:00,85.17,85.18,85.15,85.175,171100000.0
2009-11-18 15:11:00,85.175,85.19,85.155,85.165,376600000.0
2009-11-18 15:12:00,85.165,85.21,85.165,85.2,267100000.0
2009-11-18 15:13:00,85.205,85.205,85.175,85.19,230800000.0
2009-11-18 15:14:00,85.19,85.19,85.155,85.19,273300000.0
2009-11-18 15:15:00,85.19,85.19,85.165,85.175,387300000.0
2009-11-18 15:16:00,85.175,85.175,85.165,85.165,190100000.0
2009-11-18 15:17:00,85.165,85.175,85.15,85.15,192200000.0
2009-11-18 15:18:00,85.15,85.15,85.145,85.145,143000000.0
2009-11-18 15:19:00,85.145,85.165,85.145,85.165,104400000.0
2009-11-18 15:20:00,85.165,85.19,85.145,85.185,230000000.0
2009-11-18 15:21:00,85.185,85.205,85.165,85.175,186800000.0
2009-11-18 15:22:00,85.175,85.175,85.15,85.15,96300000.0
2009-11-18 15:23:00,85.15,85.165,85.14,85.145,108000000.0
2009-11-18 15:24:00,85.15,85.155,85.12,85.125,186100000.0
2009-11-18 15:25:00,85.125,85.13,85.115,85.115,299500000.0
2009-11-18 15:26:00,85.115,85.115,85.085,85.095,293900000.0
2009-11-18 15:27:00,85.09,85.1,85.08,85.095,230600000.0
2009-11-18 15:28:00,85.095,85.095,85.085,85.085,91300000.0
2009-11-18 15:29:00,85.085,85.11,85.065,85.075,253600000.0
2009-11-18 15:30:00,85.08,85.105,84.95,84.97,399300000.0
2009-11-18 15:31:00,84.97,85.02,84.96,85.02,306100000.0
2009-11-18 15:32:00,85.02,85.075,84.995,85.075,599900000.0
2009-11-18 15:33:00,85.075,85.135,85.045,85.135,543000000.0
2009-11-18 15:34:00,85.135,85.17,85.125,85.155,579200000.0
2009-11-18 15:35:00,85.16,85.165,85.075,85.09,650100000.0
2009-11-18 15:36:00,85.09,85.125,85.08,85.09,471500000.0
2009-11-18 15:37:00,85.09,85.16,85.08,85.135,614400000.0
2009-11-18 15:38:00,85.135,85.155,85.11,85.14,528200000.0
2009-11-18 15:39:00,85.135,85.15,85.12,85.12,75100000.0
2009-11-18 15:40:00,85.115,85.115,85.04,85.05,474600000.0
2009-11-18 15:41:00,85.05,85.055,85.005,85.015,360500000.0
2009-11-18 15:42:00,85.015,85.015,84.95,84.975,507700000.0
2009-11-18 15:43:00,84.975,84.995,84.955,84.955,461900000.0
2009-11-18 15:44:00,84.955,84.975,84.93,84.945,492500000.0
2009-11-18 15:45:00,84.94,84.945,84.905,84.925,546800000.0
2009-11-18 15:46:00,84.925,84.93,84.875,84.895,499900000.0
2009-11-18 15:47:00,84.895,84.955,84.895,84.945,500700000.0
2009-11-18 15:48:00,84.94,84.945,84.915,84.925,401400000.0
2009-11-18 15:49:00,84.925,84.945,84.915,84.93,495800000.0
2009-11-18 15:50:00,84.925,84.97,84.925,84.97,271200000.0
2009-11-18 15:51:00,84.965,84.99,84.96,84.99,366200000.0
2009-11-18 15:52:00,84.99,85.01,84.97,84.98,430100000.0
2009-11-18 15:53:00,84.985,84.985,84.945,84.945,168000000.0
2009-11-18 15:54:00,84.945,84.975,84.945,84.955,338900000.0
2009-11-18 15:55:00,84.955,84.975,84.935,84.965,497400000.0
2009-11-18 15:56:00,84.97,84.995,84.955,84.99,284300000.0
2009-11-18 15:57:00,84.99,85.0,84.975,84.975,109800000.0
2009-11-18 15:58:00,84.98,84.995,84.965,84.985,238100000.0
2009-11-18 15:59:00,84.985,84.985,84.955,84.975,283900000.0
2009-11-18 16:00:00,84.975,84.995,84.955,84.995,163000000.0
2009-11-18 16:01:00,84.995,85.01,84.955,84.965,393000000.0
2009-11-18 16:02:00,84.96,84.995,84.945,84.95,335100000.0
2009-11-18 16:03:00,84.955,84.965,84.935,84.935,289900000.0
2009-11-18 16:04:00,84.935,84.935,84.87,84.885,464000000.0
2009-11-18 16:05:00,84.885,84.905,84.87,84.895,573400000.0
2009-11-18 16:06:00,84.885,84.935,84.88,84.915,397500000.0
2009-11-18 16:07:00,84.92,84.99,84.92,84.945,585300000.0
2009-11-18 16:08:00,84.95,84.95,84.935,84.935,505300000.0
2009-11-18 16:09:00,84.935,84.99,84.925,84.98,311800000.0
2009-11-18 16:10:00,84.98,85.01,84.975,84.985,358900000.0
2009-11-18 16:11:00,84.985,84.99,84.955,84.955,411200000.0
2009-11-18 16:12:00,84.955,84.955,84.91,84.925,350400000.0
2009-11-18 16:13:00,84.925,84.935,84.915,84.925,292500000.0
2009-11-18 16:14:00,84.925,84.965,84.925,84.955,379900000.0
2009-11-18 16:15:00,84.95,85.005,84.915,84.94,456400000.0
2009-11-18 16:16:00,84.935,84.99,84.935,84.96,494700000.0
2009-11-18 16:17:00,84.965,84.975,84.935,84.94,435700000.0
2009-11-18 16:18:00,84.935,85.005,84.935,84.985,338600000.0
2009-11-18 16:19:00,84.985,85.015,84.97,84.995,468500000.0
2009-11-18 16:20:00,84.995,85.01,84.975,84.995,347300000.0
2009-11-18 16:21:00,84.995,85.015,84.955,84.97,427600000.0
2009-11-18 16:22:00,84.965,85.01,84.965,84.985,376400000.0
2009-11-18 16:23:00,84.975,85.0,84.955,84.995,352900000.0
2009-11-18 16:24:00,84.99,85.015,84.98,84.995,526100000.0
2009-11-18 16:25:00,84.995,85.01,84.975,85.0,418300000.0
2009-11-18 16:26:00,84.98,84.985,84.905,84.91,563500000.0
2009-11-18 16:27:00,84.91,84.925,84.87,84.915,655300000.0
2009-11-18 16:28:00,84.91,84.94,84.91,84.94,420000000.0
2009-11-18 16:29:00,84.94,84.95,84.915,84.93,280700001.0
2009-11-18 16:30:00,84.925,84.94,84.875,84.88,498800000.0
2009-11-18 16:31:00,84.88,84.905,84.855,84.855,406700000.0
2009-11-18 16:32:00,84.855,84.87,84.835,84.85,615500000.0
2009-11-18 16:33:00,84.845,84.87,84.835,84.85,578900000.0
2009-11-18 16:34:00,84.85,84.87,84.83,84.84,515700000.0
2009-11-18 16:35:00,84.84,84.845,84.805,84.84,411700000.0
2009-11-18 16:36:00,84.84,84.85,84.83,84.85,481800000.0
2009-11-18 16:37:00,84.85,84.865,84.835,84.86,405700000.0
2009-11-18 16:38:00,84.86,84.86,84.84,84.845,450400000.0
2009-11-18 16:39:00,84.845,84.885,84.845,84.855,299300000.0
2009-11-18 16:40:00,84.855,84.87,84.835,84.86,252300000.0
2009-11-18 16:41:00,84.86,84.92,84.86,84.905,398200000.0
2009-11-18 16:42:00,84.91,84.99,84.9,84.99,547100000.0
2009-11-18 16:43:00,84.99,85.025,84.985,85.01,469900000.0
2009-11-18 16:44:00,85.015,85.025,84.985,85.02,303300000.0
2009-11-18 16:45:00,85.02,85.02,84.975,84.975,267800000.0
2009-11-18 16:46:00,84.975,85.01,84.975,84.99,340300000.0
2009-11-18 16:47:00,85.0,85.025,84.98,85.01,338600000.0
2009-11-18 16:48:00,85.01,85.015,84.965,84.985,341800000.0
2009-11-18 16:49:00,84.985,85.005,84.955,84.955,237400000.0
2009-11-18 16:50:00,84.955,84.995,84.935,84.985,369900000.0
2009-11-18 16:51:00,84.99,84.995,84.975,84.985,433300000.0
2009-11-18 16:52:00,84.985,84.985,84.915,84.93,281100000.0
2009-11-18 16:53:00,84.925,84.935,84.88,84.905,355900000.0
2009-11-18 16:54:00,84.905,84.905,84.835,84.87,454400000.0
2009-11-18 16:55:00,84.87,84.895,84.855,84.895,377300000.0
2009-11-18 16:56:00,84.895,84.945,84.895,84.905,464500000.0
2009-11-18 16:57:00,84.905,84.905,84.855,84.875,340600000.0
2009-11-18 16:58:00,84.885,84.885,84.845,84.845,396300000.0
2009-11-18 16:59:00,84.845,84.89,84.845,84.885,352100000.0
2009-11-18 17:00:00,84.885,84.885,84.825,84.825,306100000.0
2009-11-18 17:01:00,84.825,84.885,84.81,84.875,498600000.0
2009-11-18 17:02:00,84.875,84.885,84.845,84.88,442600000.0
2009-11-18 17:03:00,84.88,84.88,84.795,84.795,360800000.0
2009-11-18 17:04:00,84.8,84.815,84.775,84.78,282900000.0
2009-11-18 17:05:00,84.78,84.805,84.76,84.76,547700000.0
2009-11-18 17:06:00,84.755,84.815,84.755,84.765,541100000.0
2009-11-18 17:07:00,84.765,84.815,84.76,84.775,179300000.0
2009-11-18 17:08:00,84.775,84.775,84.745,84.765,140100000.0
2009-11-18 17:09:00,84.765,84.79,84.765,84.79,329800000.0
2009-11-18 17:10:00,84.795,84.795,84.765,84.785,328200000.0
2009-11-18 17:11:00,84.785,84.785,84.715,84.715,582500000.0
2009-11-18 17:12:00,84.715,84.735,84.705,84.735,585300000.0
2009-11-18 17:13:00,84.735,84.815,84.725,84.805,628700000.0
2009-11-18 17:14:00,84.805,84.815,84.78,84.785,450200000.0
2009-11-18 17:15:00,84.785,84.815,84.775,84.815,345100000.0
2009-11-18 17:16:00,84.81,84.835,84.8,84.825,312400000.0
2009-11-18 17:17:00,84.825,84.835,84.815,84.83,305900000.0
2009-11-18 17:18:00,84.835,84.845,84.815,84.835,271600000.0
2009-11-18 17:19:00,84.83,84.87,84.825,84.855,333200000.0
2009-11-18 17:20:00,84.855,84.87,84.845,84.845,281400000.0
2009-11-18 17:21:00,84.845,84.87,84.835,84.855,252100000.0
2009-11-18 17:22:00,84.855,84.865,84.835,84.835,275500000.0
2009-11-18 17:23:00,84.835,84.855,84.835,84.835,388700000.0
2009-11-18 17:24:00,84.835,84.865,84.82,84.865,587700001.0
2009-11-18 17:25:00,84.865,84.88,84.845,84.85,304500000.0
2009-11-18 17:26:00,84.85,84.865,84.835,84.86,305000000.0
2009-11-18 17:27:00,84.855,84.86,84.805,84.815,394700000.0
2009-11-18 17:28:00,84.81,84.845,84.795,84.835,554900000.0
2009-11-18 17:29:00,84.835,84.865,84.83,84.855,237900000.0
2009-11-18 17:30:00,84.855,84.9,84.84,84.865,337400000.0
2009-11-18 17:31:00,84.865,84.895,84.845,84.88,411300000.0
2009-11-18 17:32:00,84.885,84.905,84.865,84.875,509100000.0
2009-11-18 17:33:00,84.875,84.935,84.875,84.92,507200000.0
2009-11-18 17:34:00,84.93,84.965,84.895,84.955,483500000.0
2009-11-18 17:35:00,84.955,85.005,84.955,84.99,377800000.0
2009-11-18 17:36:00,84.99,85.0,84.965,84.965,279800000.0
2009-11-18 17:37:00,84.965,84.97,84.955,84.965,334200000.0
2009-11-18 17:38:00,84.965,84.995,84.965,84.995,552800000.0
2009-11-18 17:39:00,84.995,85.01,84.995,85.0,147700000.0
2009-11-18 17:40:00,85.0,85.05,85.0,85.045,433300000.0
2009-11-18 17:41:00,85.045,85.05,85.01,85.01,423900000.0
2009-11-18 17:42:00,85.015,85.045,85.005,85.035,401700000.0
2009-11-18 17:43:00,85.035,85.055,85.035,85.045,464300000.0
2009-11-18 17:44:00,85.045,85.075,85.035,85.07,517900000.0
2009-11-18 17:45:00,85.065,85.13,85.065,85.115,662200000.0
2009-11-18 17:46:00,85.115,85.115,85.095,85.1,348200000.0
2009-11-18 17:47:00,85.095,85.11,85.08,85.11,399300000.0
2009-11-18 17:48:00,85.11,85.125,85.1,85.12,324900000.0
2009-11-18 17:49:00,85.12,85.155,85.11,85.155,367400000.0
2009-11-18 17:50:00,85.155,85.18,85.145,85.15,340700000.0
2009-11-18 17:51:00,85.15,85.15,85.125,85.145,435100000.0
2009-11-18 17:52:00,85.15,85.155,85.12,85.145,340000000.0
2009-11-18 17:53:00,85.145,85.145,85.105,85.105,276500000.0
2009-11-18 17:54:00,85.105,85.15,85.105,85.13,402300000.0
2009-11-18 17:55:00,85.135,85.135,85.115,85.115,198900000.0
2009-11-18 17:56:00,85.115,85.115,85.085,85.095,289000000.0
2009-11-18 17:57:00,85.09,85.11,85.08,85.105,373800000.0
2009-11-18 17:58:00,85.105,85.13,85.095,85.13,215500000.0
2009-11-18 17:59:00,85.125,85.2,85.105,85.2,649500000.0
2009-11-18 18:00:00,85.2,85.2,85.135,85.135,638500000.0
2009-11-18 18:01:00,85.135,85.155,85.115,85.14,419100000.0
2009-11-18 18:02:00,85.14,85.14,85.12,85.14,423300001.0
2009-11-18 18:03:00,85.14,85.155,85.125,85.145,493900000.0
2009-11-18 18:04:00,85.145,85.165,85.135,85.135,334400000.0
2009-11-18 18:05:00,85.14,85.155,85.125,85.135,259500000.0
2009-11-18 18:06:00,85.135,85.145,85.125,85.13,357500000.0
2009-11-18 18:07:00,85.13,85.13,85.105,85.115,318400000.0
2009-11-18 18:08:00,85.115,85.115,85.04,85.04,318000000.0
2009-11-18 18:09:00,85.045,85.065,85.03,85.06,279000000.0
2009-11-18 18:10:00,85.06,85.06,85.01,85.015,224400000.0
2009-11-18 18:11:00,85.015,85.025,84.995,85.025,290600000.0
2009-11-18 18:12:00,85.025,85.025,85.01,85.02,267500000.0
2009-11-18 18:13:00,85.02,85.025,85.005,85.015,307100000.0
2009-11-18 18:14:00,85.015,85.015,84.955,85.0,462000000.0
2009-11-18 18:15:00,85.0,85.025,84.99,85.025,469800000.0
2009-11-18 18:16:00,85.02,85.065,85.015,85.065,358900000.0
2009-11-18 18:17:00,85.065,85.09,85.06,85.085,353800000.0
2009-11-18 18:18:00,85.085,85.105,85.07,85.1,522400000.0
2009-11-18 18:19:00,85.095,85.1,85.075,85.085,520100000.0
2009-11-18 18:20:00,85.075,85.08,85.025,85.025,505100000.0
2009-11-18 18:21:00,85.025,85.055,85.015,85.03,451800000.0
2009-11-18 18:22:00,85.025,85.055,85.02,85.045,415700000.0
2009-11-18 18:23:00,85.045,85.045,84.995,85.015,489900000.0
2009-11-18 18:24:00,85.015,85.025,85.0,85.015,164200000.0
2009-11-18 18:25:00,85.015,85.03,84.99,85.0,381900000.0
2009-11-18 18:26:00,85.0,85.045,84.99,85.045,487000000.0
2009-11-18 18:27:00,85.045,85.055,85.025,85.035,427500001.0
2009-11-18 18:28:00,85.035,85.055,85.025,85.05,255400000.0
2009-11-18 18:29:00,85.05,85.055,85.03,85.045,315400000.0
2009-11-18 18:30:00,85.045,85.07,85.045,85.06,527800000.0
2009-11-18 18:31:00,85.07,85.09,85.065,85.065,299500000.0
2009-11-18 18:32:00,85.065,85.07,85.025,85.03,395800000.0
2009-11-18 18:33:00,85.035,85.1,85.025,85.095,265300000.0
2009-11-18 18:34:00,85.095,85.125,85.085,85.125,377100000.0
2009-11-18 18:35:00,85.13,85.18,85.12,85.16,572000000.0
2009-11-18 18:36:00,85.165,85.175,85.145,85.155,547800000.0
2009-11-18 18:37:00,85.16,85.175,85.145,85.15,492800000.0
2009-11-18 18:38:00,85.145,85.15,85.13,85.13,313500000.0
2009-11-18 18:39:00,85.13,85.15,85.115,85.125,361000000.0
2009-11-18 18:40:00,85.125,85.145,85.12,85.135,305200000.0
2009-11-18 18:41:00,85.135,85.155,85.135,85.15,504399999.0
2009-11-18 18:42:00,85.15,85.165,85.14,85.14,358900000.0
2009-11-18 18:43:00,85.14,85.155,85.12,85.135,529600000.0
2009-11-18 18:44:00,85.135,85.16,85.135,85.15,229200000.0
2009-11-18 18:45:00,85.15,85.155,85.12,85.125,458199999.0
2009-11-18 18:46:00,85.125,85.125,85.075,85.09,428200000.0
2009-11-18 18:47:00,85.09,85.125,85.09,85.125,403400000.0
2009-11-18 18:48:00,85.125,85.15,85.095,85.095,524700000.0
2009-11-18 18:49:00,85.095,85.145,85.085,85.12,448800000.0
2009-11-18 18:50:00,85.12,85.145,85.12,85.14,417800000.0
2009-11-18 18:51:00,85.14,85.14,85.11,85.11,362100000.0
2009-11-18 18:52:00,85.115,85.12,85.115,85.12,158800000.0
2009-11-18 18:53:00,85.12,85.13,85.095,85.11,188000000.0
2009-11-18 18:54:00,85.1,85.125,85.09,85.1,260900000.0
2009-11-18 18:55:00,85.105,85.12,85.09,85.11,343100000.0
2009-11-18 18:56:00,85.11,85.145,85.085,85.105,346700000.0
2009-11-18 18:57:00,85.11,85.115,85.075,85.085,376900000.0
2009-11-18 18:58:00,85.085,85.095,85.07,85.08,353800000.0
2009-11-18 18:59:00,85.08,85.135,85.065,85.115,589900000.0
2009-11-18 19:00:00,85.12,85.125,85.1,85.11,559300000.0
2009-11-18 19:01:00,85.11,85.11,85.085,85.105,465800000.0
2009-11-18 19:02:00,85.105,85.11,85.085,85.085,355600000.0
2009-11-18 19:03:00,85.085,85.085,85.065,85.075,345000000.0
2009-11-18 19:04:00,85.075,85.075,85.065,85.075,352800000.0
2009-11-18 19:05:00,85.075,85.085,85.065,85.08,281700000.0
2009-11-18 19:06:00,85.08,85.095,85.07,85.08,306000000.0
2009-11-18 19:07:00,85.08,85.085,85.06,85.07,139500000.0
2009-11-18 19:08:00,85.07,85.09,85.065,85.09,157700000.0
2009-11-18 19:09:00,85.085,85.09,85.075,85.085,88100000.0
2009-11-18 19:10:00,85.09,85.11,85.09,85.1,55200000.0
2009-11-18 19:11:00,85.1,85.115,85.09,85.105,341700000.0
2009-11-18 19:12:00,85.1,85.105,85.055,85.065,153500000.0
2009-11-18 19:13:00,85.065,85.075,85.05,85.055,197500000.0
2009-11-18 19:14:00,85.06,85.075,85.055,85.065,127000000.0
2009-11-18 19:15:00,85.065,85.065,84.995,85.01,322100000.0
2009-11-18 19:16:00,85.005,85.005,84.97,84.99,252900000.0
2009-11-18 19:17:00,84.99,84.995,84.975,84.985,374100000.0
2009-11-18 19:18:00,84.985,85.0,84.97,84.975,209600000.0
2009-11-18 19:19:00,84.975,84.995,84.975,84.995,192400000.0
2009-11-18 19:20:00,84.995,85.0,84.97,84.985,125000000.0
2009-11-18 19:21:00,84.99,84.99,84.935,84.935,164900000.0
2009-11-18 19:22:00,84.935,84.96,84.93,84.955,308800001.0
2009-11-18 19:23:00,84.97,84.97,84.955,84.955,124800000.0
2009-11-18 19:24:00,84.955,84.965,84.925,84.935,125200000.0
2009-11-18 19:25:00,84.945,84.95,84.93,84.93,188800000.0
2009-11-18 19:26:00,84.93,84.93,84.805,84.835,309000000.0
2009-11-18 19:27:00,84.835,84.875,84.835,84.855,298100000.0
2009-11-18 19:28:00,84.855,84.875,84.855,84.875,207200000.0
2009-11-18 19:29:00,84.87,84.895,84.865,84.87,104800000.0
2009-11-18 19:30:00,84.87,84.885,84.845,84.865,158100000.0
2009-11-18 19:31:00,84.865,84.885,84.855,84.875,372000000.0
2009-11-18 19:32:00,84.875,84.905,84.865,84.905,195600000.0
2009-11-18 19:33:00,84.905,84.905,84.895,84.895,228300000.0
2009-11-18 19:34:00,84.9,84.915,84.865,84.87,258100000.0
2009-11-18 19:35:00,84.87,84.885,84.865,84.885,174799999.0
2009-11-18 19:36:00,84.885,84.935,84.885,84.905,418100000.0
2009-11-18 19:37:00,84.905,84.905,84.88,84.89,398100000.0
2009-11-18 19:38:00,84.89,84.89,84.875,84.885,92400000.0
2009-11-18 19:39:00,84.885,84.915,84.875,84.91,257700000.0
2009-11-18 19:40:00,84.91,84.915,84.91,84.915,89400000.0
2009-11-18 19:41:00,84.915,84.915,84.905,84.915,120200000.0
2009-11-18 19:42:00,84.915,84.935,84.915,84.915,217200000.0
2009-11-18 19:43:00,84.915,84.925,84.915,84.925,90000000.0
2009-11-18 19:44:00,84.925,84.965,84.925,84.96,309900000.0
2009-11-18 19:45:00,84.965,84.985,84.955,84.98,301700000.0
2009-11-18 19:46:00,84.98,85.0,84.98,84.995,95900000.0
2009-11-18 19:47:00,84.995,84.995,84.975,84.975,139900000.0
2009-11-18 19:48:00,84.98,84.98,84.94,84.945,399399999.0
2009-11-18 19:49:00,84.945,84.95,84.935,84.935,273700000.0
2009-11-18 19:50:00,84.935,84.945,84.93,84.93,192300000.0
2009-11-18 19:51:00,84.935,84.94,84.925,84.925,76000000.0
2009-11-18 19:52:00,84.915,84.915,84.91,84.915,315300000.0
2009-11-18 19:53:00,84.915,84.92,84.905,84.915,313800000.0
2009-11-18 19:54:00,84.915,84.92,84.9,84.9,197700000.0
2009-11-18 19:55:00,84.9,84.905,84.84,84.84,319100000.0
2009-11-18 19:56:00,84.845,84.86,84.835,84.855,289800000.0
2009-11-18 19:57:00,84.855,84.88,84.835,84.88,321800000.0
2009-11-18 19:58:00,84.875,84.875,84.85,84.86,260200000.0
2009-11-18 19:59:00,84.86,84.9,84.86,84.9,254900000.0
2009-11-18 20:00:00,84.9,84.905,84.855,84.855,237600000.0
2009-11-18 20:01:00,84.855,84.87,84.835,84.84,458900000.0
2009-11-18 20:02:00,84.845,84.85,84.775,84.79,396800001.0
2009-11-18 20:03:00,84.795,84.805,84.755,84.765,600300000.0
2009-11-18 20:04:00,84.765,84.8,84.755,84.795,456400000.0
2009-11-18 20:05:00,84.795,84.82,84.785,84.785,416500000.0
2009-11-18 20:06:00,84.785,84.785,84.74,84.745,524900000.0
2009-11-18 20:07:00,84.745,84.775,84.735,84.765,201600000.0
2009-11-18 20:08:00,84.765,84.78,84.725,84.735,226600000.0
2009-11-18 20:09:00,84.735,84.735,84.7,84.715,184700000.0
2009-11-18 20:10:00,84.725,84.755,84.725,84.745,421500000.0
2009-11-18 20:11:00,84.745,84.775,84.745,84.775,427100000.0
2009-11-18 20:12:00,84.775,84.795,84.755,84.785,474300000.0
2009-11-18 20:13:00,84.785,84.825,84.785,84.805,174500000.0
2009-11-18 20:14:00,84.8,84.815,84.78,84.805,330400000.0
2009-11-18 20:15:00,84.805,84.805,84.755,84.755,510500000.0
2009-11-18 20:16:00,84.755,84.77,84.755,84.755,279000000.0
2009-11-18 20:17:00,84.755,84.76,84.735,84.755,270200000.0
2009-11-18 20:18:00,84.745,84.765,84.735,84.735,491000000.0
2009-11-18 20:19:00,84.735,84.74,84.695,84.695,433700000.0
2009-11-18 20:20:00,84.7,84.725,84.695,84.705,364200000.0
2009-11-18 20:21:00,84.705,84.705,84.675,84.685,350400000.0
2009-11-18 20:22:00,84.685,84.71,84.675,84.705,393600000.0
2009-11-18 20:23:00,84.705,84.735,84.705,84.725,276100000.0
2009-11-18 20:24:00,84.725,84.725,84.715,84.72,195400000.0
2009-11-18 20:25:00,84.72,84.73,84.705,84.715,491800000.0
2009-11-18 20:26:00,84.72,84.75,84.72,84.735,385900000.0
2009-11-18 20:27:00,84.735,84.755,84.735,84.75,455300000.0
2009-11-18 20:28:00,84.75,84.765,84.745,84.755,241700000.0
2009-11-18 20:29:00,84.755,84.785,84.755,84.755,254800000.0
2009-11-18 20:30:00,84.755,84.765,84.745,84.755,398500000.0
2009-11-18 20:31:00,84.755,84.775,84.755,84.765,180300000.0
2009-11-18 20:32:00,84.775,84.775,84.76,84.76,190200000.0
2009-11-18 20:33:00,84.76,84.765,84.725,84.73,280300000.0
2009-11-18 20:34:00,84.73,84.75,84.71,84.72,251900000.0
2009-11-18 20:35:00,84.725,84.745,84.725,84.74,345400000.0
2009-11-18 20:36:00,84.74,84.74,84.725,84.73,97900000.0
2009-11-18 20:37:00,84.73,84.745,84.73,84.745,187000000.0
2009-11-18 20:38:00,84.75,84.765,84.745,84.755,167800000.0
2009-11-18 20:39:00,84.755,84.765,84.755,84.755,262400000.0
2009-11-18 20:40:00,84.755,84.775,84.755,84.775,321300000.0
2009-11-18 20:41:00,84.775,84.785,84.77,84.775,166300000.0
2009-11-18 20:42:00,84.775,84.775,84.755,84.755,128900000.0
2009-11-18 20:43:00,84.755,84.775,84.755,84.775,136900000.0
2009-11-18 20:44:00,84.78,84.785,84.77,84.77,273400000.0
2009-11-18 20:45:00,84.77,84.77,84.765,84.765,76500000.0
2009-11-18 20:46:00,84.765,84.78,84.765,84.775,254000000.0
2009-11-18 20:47:00,84.775,84.775,84.73,84.73,332100000.0
2009-11-18 20:48:00,84.735,84.75,84.735,84.75,125900000.0
2009-11-18 20:49:00,84.75,84.76,84.745,84.755,146700000.0
2009-11-18 20:50:00,84.755,84.755,84.755,84.755,10400000.0
2009-11-18 20:51:00,84.755,84.765,84.735,84.76,151600000.0
2009-11-18 20:52:00,84.755,84.775,84.755,84.77,169200000.0
2009-11-18 20:53:00,84.77,84.775,84.765,84.765,38500000.0
2009-11-18 20:54:00,84.765,84.77,84.755,84.755,115600000.0
2009-11-18 20:55:00,84.755,84.755,84.745,84.755,230300000.0
2009-11-18 20:56:00,84.75,84.755,84.745,84.755,112100000.0
2009-11-18 20:57:00,84.75,84.755,84.725,84.725,100900000.0
2009-11-18 20:58:00,84.725,84.735,84.72,84.735,79900000.0
2009-11-18 20:59:00,84.735,84.745,84.735,84.745,173900000.0
2009-11-18 21:00:00,84.745,84.755,84.74,84.755,83600000.0
2009-11-18 21:01:00,84.755,84.775,84.755,84.775,200100000.0
2009-11-18 21:02:00,84.77,84.795,84.765,84.795,256300000.0
2009-11-18 21:03:00,84.8,84.815,84.795,84.815,184800000.0
2009-11-18 21:04:00,84.82,84.82,84.795,84.805,405800000.0
2009-11-18 21:05:00,84.805,84.805,84.775,84.78,322600000.0
2009-11-18 21:06:00,84.775,84.805,84.775,84.795,436500001.0
2009-11-18 21:07:00,84.8,84.82,84.79,84.815,350100000.0
2009-11-18 21:08:00,84.815,84.84,84.815,84.83,197500000.0
2009-11-18 21:09:00,84.83,84.84,84.81,84.835,357200000.0
2009-11-18 21:10:00,84.835,84.835,84.815,84.815,481700000.0
2009-11-18 21:11:00,84.815,84.82,84.805,84.805,225000000.0
2009-11-18 21:12:00,84.805,84.81,84.795,84.81,224100000.0
2009-11-18 21:13:00,84.81,84.855,84.805,84.825,220400000.0
2009-11-18 21:14:00,84.825,84.83,84.795,84.82,136500000.0
2009-11-18 21:15:00,84.825,84.86,84.825,84.84,143500000.0
2009-11-18 21:16:00,84.84,84.845,84.825,84.825,251000000.0
2009-11-18 21:17:00,84.825,84.865,84.825,84.855,196800000.0
2009-11-18 21:18:00,84.855,84.865,84.845,84.845,323100000.0
2009-11-18 21:19:00,84.855,84.855,84.81,84.815,198600000.0
2009-11-18 21:20:00,84.82,84.83,84.815,84.83,202200000.0
2009-11-18 21:21:00,84.825,84.835,84.82,84.83,199100000.0
2009-11-18 21:22:00,84.835,84.835,84.825,84.825,234300000.0
2009-11-18 21:23:00,84.825,84.835,84.815,84.815,355500000.0
2009-11-18 21:24:00,84.815,84.835,84.795,84.83,362500000.0
2009-11-18 21:25:00,84.83,84.845,84.82,84.845,287100000.0
2009-11-18 21:26:00,84.845,84.85,84.835,84.835,210600000.0
2009-11-18 21:27:00,84.835,84.835,84.81,84.81,440900000.0
2009-11-18 21:28:00,84.815,84.845,84.815,84.825,376300000.0
2009-11-18 21:29:00,84.825,84.845,84.82,84.825,459800000.0
2009-11-18 21:30:00,84.825,84.825,84.795,84.795,142700000.0
2009-11-18 21:31:00,84.8,84.805,84.78,84.8,92000000.0
2009-11-18 21:32:00,84.79,84.8,84.765,84.765,233100000.0
2009-11-18 21:33:00,84.765,84.78,84.75,84.765,181300000.0
2009-11-18 21:34:00,84.765,84.785,84.75,84.78,94300000.0
2009-11-18 21:35:00,84.785,84.785,84.775,84.775,72000000.0
2009-11-18 21:36:00,84.775,84.775,84.765,84.765,283400000.0
2009-11-18 21:37:00,84.765,84.785,84.76,84.785,294700000.0
2009-11-18 21:38:00,84.785,84.785,84.755,84.765,99500000.0
2009-11-18 21:39:00,84.765,84.785,84.755,84.785,134500000.0
2009-11-18 21:40:00,84.785,84.8,84.775,84.775,65200000.0
2009-11-18 21:41:00,84.77,84.775,84.765,84.775,445200000.0
2009-11-18 21:42:00,84.775,84.795,84.775,84.775,157200000.0
2009-11-18 21:43:00,84.79,84.795,84.78,84.78,49300000.0
2009-11-18 21:44:00,84.78,84.785,84.775,84.775,314500000.0
2009-11-18 21:45:00,84.775,84.775,84.735,84.735,285400000.0
2009-11-18 21:46:00,84.735,84.745,84.725,84.725,114600000.0
2009-11-18 21:47:00,84.735,84.735,84.715,84.715,209300000.0
2009-11-18 21:48:00,84.715,84.715,84.685,84.7,108600000.0
2009-11-18 21:49:00,84.705,84.71,84.685,84.695,133100000.0
2009-11-18 21:50:00,84.695,84.7,84.675,84.685,158100000.0
2009-11-18 21:51:00,84.685,84.705,84.68,84.705,195900000.0
2009-11-18 21:52:00,84.705,84.71,84.695,84.7,205600000.0
2009-11-18 21:53:00,84.7,84.7,84.615,84.65,276700000.0
2009-11-18 21:54:00,84.65,84.655,84.635,84.635,103300000.0
2009-11-18 21:55:00,84.625,84.635,84.585,84.63,395700000.0
2009-11-18 21:56:00,84.63,84.63,84.6,84.605,189900000.0
2009-11-18 21:57:00,84.615,84.645,84.605,84.625,223400000.0
2009-11-18 21:58:00,84.62,84.645,84.62,84.635,217500000.0
2009-11-18 21:59:00,84.635,84.645,84.62,84.645,418900000.0
2009-11-18 22:00:00,84.645,84.665,84.615,84.625,249400000.0
2009-11-18 22:01:00,84.625,84.645,84.605,84.615,268000000.0
2009-11-18 22:02:00,84.615,84.615,84.535,84.575,434600000.0
2009-11-18 22:03:00,84.575,84.595,84.565,84.585,472600000.0
2009-11-18 22:04:00,84.585,84.605,84.565,84.595,276700000.0
2009-11-18 22:05:00,84.595,84.605,84.575,84.605,284600000.0
2009-11-18 22:06:00,84.605,84.655,84.605,84.645,200700000.0
2009-11-18 22:07:00,84.645,84.685,84.645,84.665,449400000.0
2009-11-18 22:08:00,84.665,84.665,84.665,84.665,85700000.0
2009-11-18 22:09:00,84.665,84.675,84.66,84.665,210500000.0
2009-11-18 22:10:00,84.665,84.665,84.65,84.665,195000000.0
2009-11-18 22:11:00,84.665,84.68,84.655,84.675,116800000.0
2009-11-18 22:12:00,84.675,84.675,84.63,84.635,143000000.0
2009-11-18 22:13:00,84.635,84.66,84.635,84.66,186300000.0
2009-11-18 22:14:00,84.655,84.675,84.65,84.675,191400000.0
2009-11-18 22:15:00,84.675,84.695,84.675,84.695,175400000.0
2009-11-18 22:16:00,84.7,84.705,84.69,84.7,325400000.0
2009-11-18 22:17:00,84.7,84.7,84.675,84.685,115000000.0
2009-11-18 22:18:00,84.69,84.69,84.685,84.69,102900000.0
2009-11-18 22:19:00,84.685,84.685,84.675,84.675,162500000.0
2009-11-18 22:20:00,84.675,84.68,84.675,84.675,99400000.0
2009-11-18 22:21:00,84.675,84.695,84.675,84.685,107700000.0
2009-11-18 22:22:00,84.68,84.685,84.67,84.685,72400000.0
2009-11-18 22:23:00,84.685,84.69,84.675,84.675,336400000.0
2009-11-18 22:24:00,84.675,84.695,84.675,84.685,249000000.0
2009-11-18 22:25:00,84.68,84.695,84.675,84.695,160100000.0
2009-11-18 22:26:00,84.69,84.69,84.675,84.685,231700000.0
2009-11-18 22:27:00,84.685,84.69,84.675,84.675,161400000.0
2009-11-18 22:28:00,84.675,84.715,84.675,84.7,117500000.0
2009-11-18 22:29:00,84.7,84.7,84.645,84.655,233300000.0
2009-11-18 22:30:00,84.655,84.71,84.655,84.71,272500000.0
2009-11-18 22:31:00,84.705,84.715,84.665,84.67,317400000.0
2009-11-18 22:32:00,84.665,84.67,84.645,84.665,424900000.0
2009-11-18 22:33:00,84.665,84.67,84.66,84.665,125000000.0
2009-11-18 22:34:00,84.665,84.67,84.66,84.665,78500000.0
2009-11-18 22:35:00,84.665,84.67,84.655,84.66,101500000.0
2009-11-18 22:36:00,84.665,84.67,84.66,84.67,115500000.0
2009-11-18 22:37:00,84.67,84.675,84.655,84.67,238000000.0
2009-11-18 22:38:00,84.67,84.675,84.65,84.65,152200000.0
2009-11-18 22:39:00,84.65,84.655,84.625,84.625,84400000.0
2009-11-18 22:40:00,84.62,84.625,84.595,84.625,262100000.0
2009-11-18 22:41:00,84.625,84.655,84.625,84.655,174399999.0
2009-11-18 22:42:00,84.655,84.655,84.645,84.645,62300000.0
2009-11-18 22:43:00,84.645,84.67,84.645,84.655,284500000.0
2009-11-18 22:44:00,84.655,84.665,84.655,84.665,331400000.0
2009-11-18 22:45:00,84.665,84.665,84.635,84.645,158500000.0
2009-11-18 22:46:00,84.655,84.655,84.635,84.645,60800000.0
2009-11-18 22:47:00,84.64,84.64,84.625,84.63,81400000.0
2009-11-18 22:48:00,84.63,84.635,84.625,84.625,80900000.0
2009-11-18 22:49:00,84.625,84.67,84.615,84.67,344300000.0
2009-11-18 22:50:00,84.67,84.685,84.66,84.685,195900000.0
2009-11-18 22:51:00,84.685,84.695,84.675,84.685,377000000.0
2009-11-18 22:52:00,84.69,84.735,84.69,84.695,336700000.0
2009-11-18 22:53:00,84.705,84.705,84.685,84.695,63200000.0
2009-11-18 22:54:00,84.695,84.705,84.695,84.695,194900000.0
2009-11-18 22:55:00,84.695,84.705,84.685,84.705,231600000.0
2009-11-18 22:56:00,84.715,84.77,84.715,84.745,296800000.0
2009-11-18 22:57:00,84.745,84.75,84.735,84.74,200700000.0
2009-11-18 22:58:00,84.74,84.745,84.73,84.73,177400000.0
2009-11-18 22:59:00,84.73,84.75,84.73,84.75,182200000.0
2009-11-18 23:00:00,84.745,84.77,84.74,84.765,99500000.0
2009-11-18 23:01:00,84.765,84.775,84.755,84.775,109500000.0
2009-11-18 23:02:00,84.78,84.78,84.735,84.74,183700000.0
2009-11-18 23:03:00,84.74,84.75,84.74,84.74,166500000.0
2009-11-18 23:04:00,84.74,84.745,84.715,84.72,110200000.0
2009-11-18 23:05:00,84.72,84.72,84.715,84.72,107500000.0
2009-11-18 23:06:00,84.72,84.75,84.715,84.745,102400000.0
2009-11-18 23:07:00,84.75,84.77,84.745,84.77,88100000.0
2009-11-18 23:08:00,84.77,84.77,84.76,84.765,95300000.0
2009-11-18 23:09:00,84.765,84.77,84.75,84.76,147200000.0
2009-11-18 23:10:00,84.755,84.76,84.745,84.755,174600000.0
2009-11-18 23:11:00,84.755,84.765,84.75,84.765,93900000.0
2009-11-18 23:12:00,84.76,84.77,84.76,84.77,70400000.0
2009-11-18 23:13:00,84.795,84.795,84.77,84.78,97300000.0
2009-11-18 23:14:00,84.78,84.79,84.775,84.775,104100000.0
2009-11-18 23:15:00,84.775,84.775,84.76,84.76,70000000.0
2009-11-18 23:16:00,84.76,84.76,84.745,84.755,51200000.0
2009-11-18 23:17:00,84.745,84.75,84.735,84.745,106100000.0
2009-11-18 23:18:00,84.745,84.755,84.745,84.75,64700000.0
2009-11-18 23:19:00,84.745,84.76,84.745,84.75,68000000.0
2009-11-18 23:20:00,84.75,84.77,84.745,84.765,22700000.0
2009-11-18 23:21:00,84.765,84.765,84.745,84.76,80700000.0
2009-11-18 23:22:00,84.76,84.76,84.76,84.76,8000000.0
2009-11-18 23:23:00,84.76,84.76,84.745,84.75,108500000.0
2009-11-18 23:24:00,84.75,84.75,84.725,84.73,40300000.0
2009-11-18 23:25:00,84.735,84.735,84.72,84.72,74000000.0
2009-11-18 23:26:00,84.715,84.725,84.715,84.72,61400000.0
2009-11-18 23:27:00,84.72,84.72,84.71,84.715,6000000.0
2009-11-18 23:28:00,84.705,84.705,84.665,84.67,32300000.0
2009-11-18 23:29:00,84.675,84.68,84.665,84.665,64600000.0
2009-11-18 23:30:00,84.66,84.685,84.66,84.685,120900000.0
2009-11-18 23:31:00,84.685,84.695,84.685,84.695,61400000.0
2009-11-18 23:32:00,84.7,84.7,84.685,84.685,97100000.0
2009-11-18 23:33:00,84.69,84.72,84.69,84.705,96000000.0
2009-11-18 23:34:00,84.705,84.705,84.675,84.7,87700000.0
2009-11-18 23:35:00,84.705,84.705,84.695,84.705,115800000.0
2009-11-18 23:36:00,84.705,84.705,84.695,84.695,229300000.0
2009-11-18 23:37:00,84.695,84.71,84.695,84.705,119700000.0
2009-11-18 23:38:00,84.705,84.705,84.7,84.7,55100000.0
2009-11-18 23:39:00,84.705,84.715,84.695,84.695,151800000.0
2009-11-18 23:40:00,84.695,84.7,84.685,84.695,116300000.0
2009-11-18 23:41:00,84.695,84.7,84.695,84.7,30900000.0
2009-11-18 23:42:00,84.695,84.715,84.695,84.71,39200000.0
2009-11-18 23:43:00,84.71,84.72,84.665,84.665,60700000.0
2009-11-18 23:44:00,84.67,84.7,84.67,84.7,111800000.0
2009-11-18 23:45:00,84.7,84.7,84.675,84.675,67600000.0
2009-11-18 23:46:00,84.675,84.685,84.675,84.675,91600000.0
2009-11-18 23:47:00,84.675,84.695,84.675,84.695,87100000.0
2009-11-18 23:48:00,84.695,84.72,84.695,84.705,60600000.0
2009-11-18 23:49:00,84.705,84.72,84.695,84.715,49100000.0
2009-11-18 23:50:00,84.715,84.715,84.71,84.715,12600000.0
2009-11-18 23:51:00,84.715,84.715,84.685,84.685,106800000.0
2009-11-18 23:52:00,84.695,84.71,84.695,84.705,54000000.0
2009-11-18 23:53:00,84.705,84.71,84.695,84.695,33800000.0
2009-11-18 23:54:00,84.695,84.695,84.695,84.695,7500000.0
2009-11-18 23:55:00,84.695,84.695,84.695,84.695,10000000.0
2009-11-18 23:56:00,84.7,84.7,84.685,84.685,15300000.0
2009-11-18 23:57:00,84.685,84.695,84.68,84.695,31700000.0
2009-11-18 23:58:00,84.695,84.71,84.685,84.705,49600000.0
2009-11-18 23:59:00,84.7,84.7,84.655,84.66,99600000.0
2009-11-19 00:00:00,84.655,84.67,84.615,84.62,19000000.0
2009-11-19 00:01:00,84.625,84.635,84.605,84.63,25500000.0
2009-11-19 00:02:00,84.64,84.665,84.62,84.665,24600000.0
2009-11-19 00:03:00,84.665,84.67,84.66,84.67,16400000.0
2009-11-19 00:04:00,84.68,84.685,84.665,84.675,68300000.0
2009-11-19 00:05:00,84.675,84.675,84.66,84.665,49700000.0
2009-11-19 00:06:00,84.665,84.67,84.66,84.665,58100000.0
2009-11-19 00:07:00,84.665,84.665,84.635,84.65,43100000.0
2009-11-19 00:08:00,84.65,84.65,84.63,84.63,19800000.0
2009-11-19 00:09:00,84.64,84.645,84.62,84.645,25500000.0
2009-11-19 00:10:00,84.645,84.645,84.595,84.615,99800000.0
2009-11-19 00:11:00,84.615,84.62,84.595,84.595,25300000.0
2009-11-19 00:12:00,84.595,84.605,84.58,84.6,61800000.0
2009-11-19 00:13:00,84.6,84.645,84.595,84.645,41300000.0
2009-11-19 00:14:00,84.645,84.665,84.645,84.655,54400000.0
2009-11-19 00:15:00,84.665,84.665,84.66,84.665,12800000.0
2009-11-19 00:16:00,84.665,84.675,84.655,84.665,30400000.0
2009-11-19 00:17:00,84.665,84.675,84.655,84.67,11200000.0
2009-11-19 00:18:00,84.675,84.685,84.67,84.685,16000000.0
2009-11-19 00:19:00,84.685,84.7,84.68,84.695,21100000.0
2009-11-19 00:20:00,84.68,84.695,84.66,84.66,9300000.0
2009-11-19 00:21:00,84.675,84.675,84.675,84.675,1600000.0
2009-11-19 00:22:00,84.675,84.675,84.675,84.675,1700000.0
2009-11-19 00:23:00,84.675,84.68,84.67,84.67,12200000.0
2009-11-19 00:24:00,84.675,84.68,84.675,84.68,3200000.0
2009-11-19 00:25:00,84.675,84.675,84.655,84.655,28800000.0
2009-11-19 00:26:00,84.655,84.665,84.655,84.665,11200000.0
2009-11-19 00:27:00,84.655,84.655,84.645,84.655,12400000.0
2009-11-19 00:28:00,84.655,84.655,84.63,84.655,32900000.0
2009-11-19 00:29:00,84.655,84.665,84.645,84.665,36900000.0
2009-11-19 00:30:00,84.665,84.67,84.665,84.67,12900000.0
2009-11-19 00:31:00,84.675,84.675,84.67,84.67,45500000.0
2009-11-19 00:32:00,84.675,84.675,84.66,84.665,36400000.0
2009-11-19 00:33:00,84.665,84.665,84.665,84.665,19200000.0
2009-11-19 00:34:00,84.665,84.665,84.635,84.645,17600000.0
2009-11-19 00:35:00,84.655,84.655,84.635,84.635,9600000.0
2009-11-19 00:36:00,84.645,84.645,84.635,84.635,4900000.0
2009-11-19 00:37:00,84.635,84.635,84.625,84.625,8000000.0
2009-11-19 00:38:00,84.62,84.62,84.62,84.62,3400000.0
2009-11-19 00:39:00,84.62,84.62,84.62,84.62,9600000.0
2009-11-19 00:40:00,84.62,84.635,84.62,84.635,19400000.0
2009-11-19 00:41:00,84.635,84.65,84.635,84.635,22800000.0
2009-11-19 00:42:00,84.635,84.66,84.635,84.635,39800000.0
2009-11-19 00:43:00,84.635,84.645,84.635,84.645,19300000.0
2009-11-19 00:44:00,84.645,84.645,84.645,84.645,1600000.0
2009-11-19 00:45:00,84.645,84.645,84.635,84.635,6400000.0
2009-11-19 00:46:00,84.635,84.635,84.635,84.635,9800000.0
2009-11-19 00:47:00,84.635,84.635,84.635,84.635,4800000.0
2009-11-19 00:48:00,84.654,84.657,84.651,84.653,4800000.0
2009-11-19 00:49:00,84.635,84.635,84.635,84.635,4800000.0
2009-11-19 00:50:00,84.645,84.66,84.645,84.645,24800000.0
2009-11-19 00:51:00,84.655,84.675,84.655,84.66,29300000.0
2009-11-19 00:52:00,84.665,84.665,84.645,84.645,41000000.0
2009-11-19 00:53:00,84.645,84.645,84.645,84.645,29400000.0
2009-11-19 00:54:00,84.645,84.645,84.645,84.645,42600000.0
2009-11-19 00:55:00,84.645,84.645,84.635,84.635,29700000.0
2009-11-19 00:56:00,84.635,84.65,84.625,84.635,82100000.0
2009-11-19 00:57:00,84.635,84.635,84.635,84.635,43000000.0
2009-11-19 00:58:00,84.635,84.635,84.625,84.625,77500000.0
2009-11-19 00:59:00,84.625,84.63,84.625,84.63,58100000.0
2009-11-19 01:00:00,84.625,84.625,84.625,84.625,10800000.0
2009-11-19 01:01:00,84.635,84.645,84.635,84.645,9600000.0
2009-11-19 01:02:00,84.645,84.645,84.645,84.645,16000000.0
2009-11-19 01:03:00,84.645,84.645,84.645,84.645,3200000.0
2009-11-19 01:04:00,84.645,84.645,84.645,84.645,3200000.0
2009-11-19 01:05:00,84.645,84.645,84.645,84.645,3200000.0
2009-11-19 01:06:00,84.645,84.645,84.645,84.645,4800000.0
2009-11-19 01:07:00,84.645,84.645,84.645,84.645,6400000.0
2009-11-19 01:08:00,84.645,84.645,84.645,84.645,8000000.0
2009-11-19 01:09:00,84.645,84.645,84.645,84.645,49600000.0
2009-11-19 01:10:00,84.645,84.645,84.635,84.645,42800000.0
2009-11-19 01:11:00,84.645,84.655,84.645,84.655,17600000.0
2009-11-19 01:12:00,84.596,84.598,84.576,84.597,30400000.0
2009-11-19 01:13:00,84.655,84.66,84.655,84.655,30400000.0
2009-11-19 01:14:00,84.655,84.655,84.655,84.655,20800000.0
2009-11-19 01:15:00,84.655,84.655,84.645,84.645,40000000.0
2009-11-19 01:16:00,84.564,84.57,84.555,84.558,1600000.0
2009-11-19 01:17:00,84.645,84.645,84.645,84.645,1600000.0
2009-11-19 01:18:00,84.645,84.65,84.645,84.65,22400000.0
2009-11-19 01:19:00,84.655,84.66,84.655,84.655,12800000.0
2009-11-19 01:20:00,84.65,84.665,84.645,84.665,56000000.0
2009-11-19 01:21:00,84.665,84.695,84.665,84.695,72000000.0
2009-11-19 01:22:00,84.69,84.695,84.68,84.68,89600000.0
2009-11-19 01:23:00,84.68,84.685,84.68,84.685,22400000.0
2009-11-19 01:24:00,84.69,84.69,84.68,84.685,84100000.0
2009-11-19 01:25:00,84.685,84.7,84.685,84.7,236100000.0
2009-11-19 01:26:00,84.705,84.71,84.685,84.69,111000000.0
2009-11-19 01:27:00,84.695,84.695,84.675,84.675,38500000.0
2009-11-19 01:28:00,84.675,84.695,84.67,84.695,27600000.0
2009-11-19 01:29:00,84.695,84.695,84.675,84.675,120200000.0
2009-11-19 01:30:00,84.675,84.685,84.675,84.685,62800000.0
2009-11-19 01:31:00,84.695,84.695,84.685,84.69,29100000.0
2009-11-19 01:32:00,84.7,84.705,84.695,84.705,79700000.0
2009-11-19 01:33:00,84.71,84.71,84.695,84.695,120800000.0
2009-11-19 01:34:00,84.7,84.72,84.695,84.72,93600000.0
2009-11-19 01:35:00,84.72,84.725,84.705,84.705,281800000.0
2009-11-19 01:36:00,84.71,84.72,84.705,84.705,134900000.0
2009-11-19 01:37:00,84.71,84.725,84.7,84.725,119900000.0
2009-11-19 01:38:00,84.72,84.755,84.72,84.73,265100000.0
2009-11-19 01:39:00,84.73,84.735,84.73,84.73,28800000.0
2009-11-19 01:40:00,84.73,84.73,84.705,84.71,96600000.0
2009-11-19 01:41:00,84.71,84.71,84.7,84.7,20800000.0
2009-11-19 01:42:00,84.7,84.705,84.7,84.7,9600000.0
2009-11-19 01:43:00,84.705,84.705,84.7,84.7,20900000.0
2009-11-19 01:44:00,84.7,84.7,84.695,84.695,8000000.0
2009-11-19 01:45:00,84.705,84.71,84.705,84.71,13200000.0
2009-11-19 01:46:00,84.71,84.71,84.705,84.71,36200000.0
2009-11-19 01:47:00,84.71,84.71,84.68,84.68,248400000.0
2009-11-19 01:48:00,84.68,84.685,84.675,84.68,77200000.0
2009-11-19 01:49:00,84.68,84.68,84.63,84.645,195500000.0
2009-11-19 01:50:00,84.645,84.665,84.645,84.66,233300000.0
2009-11-19 01:51:00,84.66,84.66,84.65,84.655,144900000.0
2009-11-19 01:52:00,84.655,84.655,84.645,84.645,16000000.0
2009-11-19 01:53:00,84.645,84.655,84.645,84.655,30500000.0
2009-11-19 01:54:00,84.655,84.655,84.655,84.655,54600000.0
2009-11-19 01:55:00,84.655,84.665,84.645,84.665,61900000.0
2009-11-19 01:56:00,84.665,84.67,84.665,84.67,67700000.0
2009-11-19 01:57:00,84.67,84.67,84.655,84.665,45000000.0
2009-11-19 01:58:00,84.675,84.68,84.665,84.68,47500000.0
2009-11-19 01:59:00,84.68,84.685,84.675,84.685,82400000.0
2009-11-19 02:00:00,84.685,84.705,84.675,84.675,231600000.0
2009-11-19 02:01:00,84.68,84.695,84.675,84.675,342500000.0
2009-11-19 02:02:00,84.675,84.685,84.665,84.68,140100000.0
2009-11-19 02:03:00,84.68,84.705,84.675,84.685,173500000.0
2009-11-19 02:04:00,84.685,84.715,84.685,84.705,88300000.0
2009-11-19 02:05:00,84.705,84.705,84.675,84.685,141500000.0
2009-11-19 02:06:00,84.695,84.695,84.655,84.655,193100000.0
2009-11-19 02:07:00,84.655,84.66,84.65,84.655,172300000.0
2009-11-19 02:08:00,84.65,84.65,84.645,84.645,140100000.0
2009-11-19 02:09:00,84.635,84.645,84.625,84.635,165900000.0
2009-11-19 02:10:00,84.635,84.64,84.625,84.635,176800000.0
2009-11-19 02:11:00,84.635,84.635,84.615,84.625,249900000.0
2009-11-19 02:12:00,84.63,84.63,84.605,84.625,191700000.0
2009-11-19 02:13:00,84.62,84.625,84.615,84.625,193700000.0
2009-11-19 02:14:00,84.625,84.625,84.6,84.61,124900000.0
2009-11-19 02:15:00,84.61,84.61,84.585,84.595,142800000.0
2009-11-19 02:16:00,84.6,84.6,84.585,84.59,177600000.0
2009-11-19 02:17:00,84.59,84.59,84.565,84.57,142900000.0
2009-11-19 02:18:00,84.575,84.59,84.57,84.59,168400000.0
2009-11-19 02:19:00,84.595,84.6,84.58,84.595,309100000.0
2009-11-19 02:20:00,84.595,84.615,84.595,84.615,241100000.0
2009-11-19 02:21:00,84.615,84.635,84.615,84.63,155100000.0
2009-11-19 02:22:00,84.63,84.63,84.595,84.6,211000000.0
2009-11-19 02:23:00,84.61,84.615,84.6,84.61,40900000.0
2009-11-19 02:24:00,84.61,84.625,84.61,84.625,53000000.0
2009-11-19 02:25:00,84.625,84.63,84.605,84.605,187300000.0
2009-11-19 02:26:00,84.605,84.62,84.575,84.575,269000000.0
2009-11-19 02:27:00,84.565,84.57,84.55,84.565,261800000.0
2009-11-19 02:28:00,84.57,84.57,84.55,84.55,128500000.0
2009-11-19 02:29:00,84.55,84.56,84.55,84.55,69500000.0
2009-11-19 02:30:00,84.55,84.56,84.545,84.56,136300000.0
2009-11-19 02:31:00,84.56,84.565,84.545,84.565,121600000.0
2009-11-19 02:32:00,84.565,84.575,84.565,84.575,214000000.0
2009-11-19 02:33:00,84.575,84.585,84.565,84.565,76900000.0
2009-11-19 02:34:00,84.565,84.565,84.565,84.565,17000000.0
2009-11-19 02:35:00,84.565,84.57,84.55,84.565,112800000.0
2009-11-19 02:36:00,84.57,84.58,84.545,84.545,240300000.0
2009-11-19 02:37:00,84.545,84.555,84.545,84.545,242100000.0
2009-11-19 02:38:00,84.545,84.56,84.545,84.545,115500000.0
2009-11-19 02:39:00,84.545,84.545,84.535,84.54,396000000.0
2009-11-19 02:40:00,84.545,84.56,84.545,84.56,85300000.0
2009-11-19 02:41:00,84.565,84.605,84.565,84.585,204200000.0
2009-11-19 02:42:00,84.595,84.6,84.585,84.585,59000000.0
2009-11-19 02:43:00,84.585,84.59,84.58,84.58,115900000.0
2009-11-19 02:44:00,84.58,84.585,84.575,84.58,147000000.0
2009-11-19 02:45:00,84.58,84.6,84.58,84.59,88200000.0
2009-11-19 02:46:00,84.585,84.605,84.585,84.6,89100000.0
2009-11-19 02:47:00,84.595,84.6,84.595,84.6,116800000.0
2009-11-19 02:48:00,84.6,84.6,84.575,84.575,206900000.0
2009-11-19 02:49:00,84.575,84.575,84.55,84.55,176200000.0
2009-11-19 02:50:00,84.55,84.555,84.53,84.53,184600000.0
2009-11-19 02:51:00,84.525,84.53,84.5,84.5,213100000.0
2009-11-19 02:52:00,84.505,84.515,84.47,84.48,306100000.0
2009-11-19 02:53:00,84.48,84.485,84.47,84.48,117600000.0
2009-11-19 02:54:00,84.48,84.515,84.465,84.5,314300000.0
2009-11-19 02:55:00,84.5,84.55,84.5,84.525,420700000.0
2009-11-19 02:56:00,84.525,84.54,84.515,84.515,285600000.0
2009-11-19 02:57:00,84.515,84.53,84.505,84.52,328100000.0
2009-11-19 02:58:00,84.52,84.53,84.505,84.52,266700000.0
2009-11-19 02:59:00,84.525,84.545,84.525,84.545,161000000.0
2009-11-19 03:00:00,84.545,84.56,84.535,84.545,245200000.0
2009-11-19 03:01:00,84.535,84.555,84.525,84.545,446400000.0
2009-11-19 03:02:00,84.545,84.57,84.535,84.55,621700000.0
2009-11-19 03:03:00,84.545,84.545,84.515,84.515,458000000.0
2009-11-19 03:04:00,84.515,84.52,84.515,84.515,223300000.0
2009-11-19 03:05:00,84.515,84.535,84.515,84.535,193800000.0
2009-11-19 03:06:00,84.535,84.54,84.535,84.535,91000000.0
2009-11-19 03:07:00,84.535,84.54,84.53,84.53,75700000.0
2009-11-19 03:08:00,84.53,84.53,84.495,84.505,342600000.0
2009-11-19 03:09:00,84.505,84.505,84.495,84.5,95200000.0
2009-11-19 03:10:00,84.5,84.5,84.47,84.47,184100000.0
2009-11-19 03:11:00,84.48,84.48,84.455,84.455,186200000.0
2009-11-19 03:12:00,84.455,84.46,84.455,84.455,182400000.0
2009-11-19 03:13:00,84.455,84.46,84.45,84.455,112000000.0
2009-11-19 03:14:00,84.455,84.455,84.445,84.445,78300000.0
2009-11-19 03:15:00,84.45,84.45,84.43,84.43,229900000.0
2009-11-19 03:16:00,84.43,84.44,84.415,84.425,251400000.0
2009-11-19 03:17:00,84.425,84.43,84.415,84.425,224000000.0
2009-11-19 03:18:00,84.425,84.435,84.415,84.415,536800000.0
2009-11-19 03:19:00,84.415,84.435,84.405,84.435,369200000.0
2009-11-19 03:20:00,84.435,84.465,84.43,84.465,344500000.0
2009-11-19 03:21:00,84.465,84.465,84.455,84.455,102400000.0
2009-11-19 03:22:00,84.455,84.46,84.45,84.46,123500000.0
2009-11-19 03:23:00,84.46,84.46,84.445,84.445,176300000.0
2009-11-19 03:24:00,84.44,84.44,84.395,84.395,281700000.0
2009-11-19 03:25:00,84.395,84.405,84.395,84.405,152600000.0
2009-11-19 03:26:00,84.405,84.405,84.395,84.395,243700000.0
2009-11-19 03:27:00,84.395,84.4,84.38,84.395,231000000.0
2009-11-19 03:28:00,84.395,84.395,84.36,84.36,254900000.0
2009-11-19 03:29:00,84.36,84.375,84.355,84.375,269700000.0
2009-11-19 03:30:00,84.375,84.39,84.375,84.385,172800000.0
2009-11-19 03:31:00,84.385,84.42,84.385,84.42,251600000.0
2009-11-19 03:32:00,84.42,84.445,84.415,84.44,298900000.0
2009-11-19 03:33:00,84.44,84.445,84.41,84.42,248700000.0
2009-11-19 03:34:00,84.42,84.425,84.39,84.41,485700000.0
2009-11-19 03:35:00,84.405,84.41,84.395,84.405,213200000.0
2009-11-19 03:36:00,84.405,84.415,84.4,84.415,126700000.0
2009-11-19 03:37:00,84.415,84.43,84.415,84.42,98100000.0
2009-11-19 03:38:00,84.425,84.435,84.415,84.43,81600000.0
2009-11-19 03:39:00,84.43,84.445,84.41,84.415,128300000.0
2009-11-19 03:40:00,84.415,84.415,84.405,84.41,41700000.0
2009-11-19 03:41:00,84.415,84.425,84.405,84.415,447500000.0
2009-11-19 03:42:00,84.415,84.415,84.4,84.41,117300000.0
2009-11-19 03:43:00,84.415,84.415,84.38,84.385,180600000.0
2009-11-19 03:44:00,84.39,84.4,84.385,84.395,96400000.0
2009-11-19 03:45:00,84.395,84.395,84.375,84.375,75200000.0
2009-11-19 03:46:00,84.375,84.39,84.375,84.39,171400000.0
2009-11-19 03:47:00,84.39,84.395,84.38,84.385,262800000.0
2009-11-19 03:48:00,84.385,84.395,84.375,84.375,161200000.0
2009-11-19 03:49:00,84.365,84.375,84.355,84.355,72000000.0
2009-11-19 03:50:00,84.355,84.355,84.31,84.315,258800000.0
2009-11-19 03:51:00,84.315,84.32,84.285,84.285,181800000.0
2009-11-19 03:52:00,84.29,84.305,84.29,84.305,122000000.0
2009-11-19 03:53:00,84.31,84.345,84.3,84.335,217800000.0
2009-11-19 03:54:00,84.335,84.36,84.33,84.355,253600000.0
2009-11-19 03:55:00,84.355,84.365,84.335,84.36,290600000.0
2009-11-19 03:56:00,84.37,84.39,84.37,84.38,217700000.0
2009-11-19 03:57:00,84.385,84.385,84.36,84.365,109700000.0
2009-11-19 03:58:00,84.37,84.38,84.37,84.38,141900000.0
2009-11-19 03:59:00,84.375,84.395,84.375,84.385,200600000.0
2009-11-19 04:00:00,84.385,84.4,84.385,84.395,125500000.0
2009-11-19 04:01:00,84.395,84.395,84.375,84.385,223800000.0
2009-11-19 04:02:00,84.38,84.395,84.38,84.38,115300000.0
2009-11-19 04:03:00,84.38,84.385,84.375,84.375,128700000.0
2009-11-19 04:04:00,84.375,84.375,84.365,84.37,171400000.0
2009-11-19 04:05:00,84.37,84.37,84.33,84.33,367000000.0
2009-11-19 04:06:00,84.33,84.355,84.33,84.355,132800000.0
2009-11-19 04:07:00,84.35,84.36,84.345,84.345,148100000.0
2009-11-19 04:08:00,84.345,84.355,84.32,84.32,184600000.0
2009-11-19 04:09:00,84.315,84.32,84.315,84.315,214800000.0
2009-11-19 04:10:00,84.315,84.345,84.315,84.335,126800000.0
2009-11-19 04:11:00,84.335,84.35,84.315,84.315,144800000.0
2009-11-19 04:12:00,84.315,84.32,84.305,84.305,69400000.0
2009-11-19 04:13:00,84.305,84.325,84.305,84.32,213600000.0
2009-11-19 04:14:00,84.325,84.33,84.32,84.33,70400000.0
2009-11-19 04:15:00,84.33,84.33,84.285,84.285,262800000.0
2009-11-19 04:16:00,84.285,84.295,84.265,84.28,388000000.0
2009-11-19 04:17:00,84.275,84.28,84.255,84.255,247200000.0
2009-11-19 04:18:00,84.255,84.27,84.25,84.26,142100000.0
2009-11-19 04:19:00,84.245,84.27,84.245,84.26,335000000.0
2009-11-19 04:20:00,84.26,84.265,84.25,84.26,117400000.0
2009-11-19 04:21:00,84.26,84.26,84.215,84.24,309900000.0
2009-11-19 04:22:00,84.23,84.24,84.215,84.22,213800000.0
2009-11-19 04:23:00,84.22,84.235,84.215,84.225,160000000.0
2009-11-19 04:24:00,84.22,84.26,84.22,84.255,190100000.0
2009-11-19 04:25:00,84.26,84.265,84.255,84.265,104600000.0
2009-11-19 04:26:00,84.265,84.265,84.26,84.26,13300000.0
2009-11-19 04:27:00,84.255,84.255,84.25,84.255,28700000.0
2009-11-19 04:28:00,84.255,84.295,84.255,84.27,203800000.0
2009-11-19 04:29:00,84.27,84.285,84.25,84.25,407400000.0
2009-11-19 04:30:00,84.255,84.265,84.24,84.26,124400000.0
2009-11-19 04:31:00,84.265,84.28,84.25,84.25,348900000.0
2009-11-19 04:32:00,84.25,84.26,84.245,84.26,104700000.0
2009-11-19 04:33:00,84.26,84.285,84.24,84.285,202100000.0
2009-11-19 04:34:00,84.285,84.29,84.24,84.24,295700000.0
2009-11-19 04:35:00,84.24,84.28,84.235,84.28,366100000.0
2009-11-19 04:36:00,84.28,84.29,84.275,84.285,176400000.0
2009-11-19 04:37:00,84.285,84.285,84.27,84.275,113700000.0
2009-11-19 04:38:00,84.275,84.295,84.275,84.295,335900000.0
2009-11-19 04:39:00,84.29,84.295,84.27,84.27,138300000.0
2009-11-19 04:40:00,84.27,84.28,84.26,84.265,197000000.0
2009-11-19 04:41:00,84.26,84.29,84.26,84.275,201800000.0
2009-11-19 04:42:00,84.27,84.29,84.27,84.285,183000000.0
2009-11-19 04:43:00,84.285,84.29,84.28,84.285,107300000.0
2009-11-19 04:44:00,84.285,84.285,84.26,84.28,347600000.0
2009-11-19 04:45:00,84.28,84.315,84.28,84.315,159600000.0
2009-11-19 04:46:00,84.315,84.33,84.31,84.33,115800000.0
2009-11-19 04:47:00,84.33,84.35,84.32,84.345,171200000.0
2009-11-19 04:48:00,84.35,84.37,84.35,84.365,147600000.0
2009-11-19 04:49:00,84.365,84.365,84.34,84.345,246200000.0
2009-11-19 04:50:00,84.345,84.345,84.34,84.345,33900000.0
2009-11-19 04:51:00,84.34,84.34,84.335,84.335,82400000.0
2009-11-19 04:52:00,84.335,84.345,84.335,84.34,169000000.0
2009-11-19 04:53:00,84.34,84.34,84.335,84.335,65600000.0
2009-11-19 04:54:00,84.335,84.34,84.335,84.335,43300000.0
2009-11-19 04:55:00,84.335,84.34,84.335,84.34,27200000.0
2009-11-19 04:56:00,84.335,84.335,84.325,84.33,109300000.0
2009-11-19 04:57:00,84.335,84.34,84.33,84.335,117200000.0
2009-11-19 04:58:00,84.34,84.34,84.33,84.33,110700000.0
2009-11-19 04:59:00,84.33,84.34,84.31,84.32,120900000.0
2009-11-19 05:00:00,84.32,84.32,84.315,84.315,38400000.0
2009-11-19 05:01:00,84.315,84.32,84.305,84.315,93500000.0
2009-11-19 05:02:00,84.315,84.325,84.285,84.29,193400000.0
2009-11-19 05:03:00,84.29,84.295,84.285,84.29,61000000.0
2009-11-19 05:04:00,84.295,84.295,84.275,84.28,169100000.0
2009-11-19 05:05:00,84.28,84.29,84.275,84.29,98900000.0
2009-11-19 05:06:00,84.29,84.31,84.29,84.31,120200000.0
2009-11-19 05:07:00,84.305,84.34,84.305,84.34,287000000.0
2009-11-19 05:08:00,84.34,84.34,84.335,84.335,132300000.0
2009-11-19 05:09:00,84.335,84.345,84.335,84.335,56100000.0
2009-11-19 05:10:00,84.335,84.335,84.315,84.325,140600000.0
2009-11-19 05:11:00,84.325,84.335,84.315,84.315,115900000.0
2009-11-19 05:12:00,84.315,84.335,84.315,84.32,180300000.0
2009-11-19 05:13:00,84.32,84.33,84.315,84.32,245800000.0
2009-11-19 05:14:00,84.32,84.33,84.32,84.325,178700000.0
2009-11-19 05:15:00,84.33,84.33,84.315,84.32,109500000.0
2009-11-19 05:16:00,84.32,84.325,84.31,84.315,187300000.0
2009-11-19 05:17:00,84.315,84.315,84.295,84.3,115000000.0
2009-11-19 05:18:00,84.3,84.31,84.295,84.295,334500000.0
2009-11-19 05:19:00,84.295,84.305,84.295,84.3,207700000.0
2009-11-19 05:20:00,84.3,84.31,84.3,84.305,175000000.0
2009-11-19 05:21:00,84.305,84.305,84.275,84.275,141500000.0
2009-11-19 05:22:00,84.28,84.285,84.28,84.285,54600000.0
2009-11-19 05:23:00,84.285,84.29,84.285,84.29,89500000.0
2009-11-19 05:24:00,84.29,84.295,84.285,84.29,72000000.0
2009-11-19 05:25:00,84.29,84.295,84.255,84.255,325200000.0
2009-11-19 05:26:00,84.255,84.275,84.255,84.275,167700000.0
2009-11-19 05:27:00,84.275,84.285,84.275,84.285,57800000.0
2009-11-19 05:28:00,84.285,84.29,84.285,84.29,45100000.0
2009-11-19 05:29:00,84.29,84.29,84.265,84.275,90300000.0
2009-11-19 05:30:00,84.27,84.275,84.255,84.265,234300000.0
2009-11-19 05:31:00,84.265,84.27,84.26,84.26,132400000.0
2009-11-19 05:32:00,84.26,84.27,84.26,84.265,168400000.0
2009-11-19 05:33:00,84.265,84.265,84.265,84.265,70400000.0
2009-11-19 05:34:00,84.265,84.265,84.245,84.245,243700000.0
2009-11-19 05:35:00,84.245,84.255,84.24,84.255,254400000.0
2009-11-19 05:36:00,84.255,84.255,84.245,84.255,119200000.0
2009-11-19 05:37:00,84.255,84.255,84.24,84.24,54400000.0
2009-11-19 05:38:00,84.24,84.245,84.24,84.24,54400000.0
2009-11-19 05:39:00,84.245,84.25,84.245,84.245,41600000.0
2009-11-19 05:40:00,84.245,84.27,84.245,84.265,175600000.0
2009-11-19 05:41:00,84.265,84.27,84.265,84.265,83200000.0
2009-11-19 05:42:00,84.265,84.265,84.265,84.265,3200000.0
2009-11-19 05:43:00,84.26,84.26,84.205,84.205,191600000.0
2009-11-19 05:44:00,84.21,84.24,84.205,84.23,202500000.0
2009-11-19 05:45:00,84.23,84.23,84.225,84.225,24100000.0
2009-11-19 05:46:00,84.225,84.225,84.205,84.205,212600000.0
2009-11-19 05:47:00,84.205,84.215,84.185,84.185,237900000.0
2009-11-19 05:48:00,84.19,84.19,84.165,84.17,218900000.0
2009-11-19 05:49:00,84.17,84.2,84.155,84.195,311200000.0
2009-11-19 05:50:00,84.195,84.2,84.17,84.175,162400000.0
2009-11-19 05:51:00,84.18,84.185,84.17,84.175,73000000.0
2009-11-19 05:52:00,84.175,84.18,84.165,84.175,108300000.0
2009-11-19 05:53:00,84.17,84.175,84.155,84.165,220300000.0
2009-11-19 05:54:00,84.165,84.165,84.145,84.165,156500000.0
2009-11-19 05:55:00,84.165,84.19,84.165,84.19,56600000.0
2009-11-19 05:56:00,84.19,84.19,84.175,84.18,111100000.0
2009-11-19 05:57:00,84.18,84.18,84.16,84.165,52100000.0
2009-11-19 05:58:00,84.165,84.165,84.145,84.155,120300000.0
2009-11-19 05:59:00,84.155,84.16,84.145,84.16,89500000.0
2009-11-19 06:00:00,84.17,84.2,84.17,84.195,214400000.0
2009-11-19 06:01:00,84.195,84.2,84.185,84.19,92100000.0
2009-11-19 06:02:00,84.19,84.2,84.185,84.195,158000000.0
2009-11-19 06:03:00,84.195,84.2,84.195,84.195,58600000.0
2009-11-19 06:04:00,84.195,84.22,84.195,84.215,137300000.0
2009-11-19 06:05:00,84.215,84.215,84.21,84.215,32500000.0
2009-11-19 06:06:00,84.215,84.235,84.19,84.19,121800000.0
2009-11-19 06:07:00,84.19,84.19,84.175,84.18,86500000.0
2009-11-19 06:08:00,84.18,84.2,84.175,84.2,102700000.0
2009-11-19 06:09:00,84.2,84.21,84.19,84.195,88200000.0
2009-11-19 06:10:00,84.195,84.2,84.185,84.195,124800000.0
2009-11-19 06:11:00,84.195,84.195,84.19,84.195,244800000.0
2009-11-19 06:12:00,84.195,84.195,84.18,84.19,111500000.0
2009-11-19 06:13:00,84.19,84.19,84.165,84.185,162700000.0
2009-11-19 06:14:00,84.185,84.185,84.165,84.17,210300000.0
2009-11-19 06:15:00,84.165,84.165,84.145,84.155,166200000.0
2009-11-19 06:16:00,84.145,84.165,84.145,84.155,119400000.0
2009-11-19 06:17:00,84.155,84.17,84.155,84.17,72600000.0
2009-11-19 06:18:00,84.175,84.18,84.17,84.175,94800000.0
2009-11-19 06:19:00,84.18,84.205,84.17,84.175,305500000.0
2009-11-19 06:20:00,84.175,84.18,84.175,84.175,55200000.0
2009-11-19 06:21:00,84.175,84.19,84.175,84.185,127400000.0
2009-11-19 06:22:00,84.185,84.185,84.15,84.17,152100000.0
2009-11-19 06:23:00,84.17,84.18,84.165,84.17,167700000.0
2009-11-19 06:24:00,84.165,84.17,84.11,84.12,222800000.0
2009-11-19 06:25:00,84.12,84.135,84.095,84.135,285000000.0
2009-11-19 06:26:00,84.14,84.145,84.125,84.125,137700000.0
2009-11-19 06:27:00,84.125,84.155,84.12,84.155,231400000.0
2009-11-19 06:28:00,84.155,84.17,84.155,84.165,74000000.0
2009-11-19 06:29:00,84.165,84.18,84.155,84.165,215900000.0
2009-11-19 06:30:00,84.17,84.18,84.165,84.17,192700000.0
2009-11-19 06:31:00,84.175,84.18,84.17,84.18,203700000.0
2009-11-19 06:32:00,84.18,84.255,84.175,84.245,367300000.0
2009-11-19 06:33:00,84.245,84.245,84.22,84.225,45100000.0
2009-11-19 06:34:00,84.225,84.24,84.22,84.24,170200000.0
2009-11-19 06:35:00,84.24,84.27,84.235,84.255,218800000.0
2009-11-19 06:36:00,84.26,84.26,84.235,84.24,229300000.0
2009-11-19 06:37:00,84.24,84.255,84.235,84.255,195300000.0
2009-11-19 06:38:00,84.255,84.255,84.245,84.25,222600000.0
2009-11-19 06:39:00,84.25,84.25,84.24,84.25,82100000.0
2009-11-19 06:40:00,84.25,84.25,84.24,84.24,86800000.0
2009-11-19 06:41:00,84.245,84.25,84.24,84.24,120900000.0
2009-11-19 06:42:00,84.24,84.24,84.22,84.225,112800000.0
2009-11-19 06:43:00,84.235,84.265,84.23,84.255,170600000.0
2009-11-19 06:44:00,84.245,84.255,84.235,84.24,211400000.0
2009-11-19 06:45:00,84.24,84.255,84.23,84.23,126800000.0
2009-11-19 06:46:00,84.23,84.235,84.205,84.205,130900000.0
2009-11-19 06:47:00,84.21,84.215,84.16,84.19,269000000.0
2009-11-19 06:48:00,84.195,84.205,84.185,84.2,172600000.0
2009-11-19 06:49:00,84.2,84.21,84.18,84.18,154100000.0
2009-11-19 06:50:00,84.185,84.185,84.155,84.16,174300000.0
2009-11-19 06:51:00,84.165,84.175,84.16,84.175,234600000.0
2009-11-19 06:52:00,84.175,84.205,84.175,84.205,167900000.0
2009-11-19 06:53:00,84.205,84.21,84.205,84.21,70600000.0
2009-11-19 06:54:00,84.21,84.22,84.205,84.22,167000000.0
2009-11-19 06:55:00,84.22,84.235,84.22,84.235,93000000.0
2009-11-19 06:56:00,84.235,84.235,84.21,84.21,153700000.0
2009-11-19 06:57:00,84.21,84.21,84.21,84.21,35200000.0
2009-11-19 06:58:00,84.22,84.23,84.22,84.23,87000000.0
2009-11-19 06:59:00,84.23,84.25,84.215,84.225,353500000.0
2009-11-19 07:00:00,84.225,84.245,84.225,84.235,160600000.0
2009-11-19 07:01:00,84.235,84.235,84.22,84.23,163900000.0
2009-11-19 07:02:00,84.23,84.23,84.215,84.215,154700000.0
2009-11-19 07:03:00,84.215,84.215,84.175,84.175,154900000.0
2009-11-19 07:04:00,84.17,84.17,84.145,84.15,175600000.0
2009-11-19 07:05:00,84.15,84.165,84.15,84.155,114400000.0
2009-11-19 07:06:00,84.16,84.185,84.16,84.185,99500000.0
2009-11-19 07:07:00,84.185,84.185,84.185,84.185,27000000.0
2009-11-19 07:08:00,84.185,84.185,84.18,84.18,3000000.0
2009-11-19 07:09:00,84.18,84.18,84.18,84.18,22000000.0
2009-11-19 07:10:00,84.18,84.19,84.18,84.19,52000000.0
2009-11-19 07:11:00,84.19,84.195,84.175,84.175,119600000.0
2009-11-19 07:12:00,84.18,84.21,84.18,84.205,59200000.0
2009-11-19 07:13:00,84.205,84.215,84.205,84.21,131000000.0
2009-11-19 07:14:00,84.21,84.215,84.2,84.2,183600000.0
2009-11-19 07:15:00,84.2,84.205,84.195,84.205,121800000.0
2009-11-19 07:16:00,84.195,84.205,84.19,84.205,150500000.0
2009-11-19 07:17:00,84.2,84.205,84.195,84.205,197500000.0
2009-11-19 07:18:00,84.205,84.205,84.19,84.19,92800000.0
2009-11-19 07:19:00,84.195,84.205,84.19,84.19,43700000.0
2009-11-19 07:20:00,84.19,84.205,84.19,84.195,73800000.0
2009-11-19 07:21:00,84.19,84.21,84.185,84.205,140100000.0
2009-11-19 07:22:00,84.205,84.21,84.2,84.205,122900000.0
2009-11-19 07:23:00,84.2,84.205,84.185,84.2,116500000.0
2009-11-19 07:24:00,84.2,84.2,84.2,84.2,6400000.0
2009-11-19 07:25:00,84.2,84.205,84.185,84.185,94300000.0
2009-11-19 07:26:00,84.185,84.195,84.18,84.195,184300000.0
2009-11-19 07:27:00,84.195,84.2,84.195,84.195,64000000.0
2009-11-19 07:28:00,84.21,84.22,84.205,84.215,71400000.0
2009-11-19 07:29:00,84.215,84.215,84.195,84.2,178900000.0
2009-11-19 07:30:00,84.2,84.23,84.2,84.23,177200000.0
2009-11-19 07:31:00,84.23,84.24,84.225,84.24,172200000.0
2009-11-19 07:32:00,84.235,84.24,84.235,84.235,17600000.0
2009-11-19 07:33:00,84.24,84.24,84.21,84.21,171200000.0
2009-11-19 07:34:00,84.21,84.225,84.21,84.215,132800000.0
2009-11-19 07:35:00,84.215,84.22,84.2,84.21,150200000.0
2009-11-19 07:36:00,84.21,84.225,84.205,84.225,168800000.0
2009-11-19 07:37:00,84.225,84.235,84.185,84.185,164400000.0
2009-11-19 07:38:00,84.185,84.185,84.18,84.18,56600000.0
2009-11-19 07:39:00,84.18,84.185,84.175,84.18,79600000.0
2009-11-19 07:40:00,84.18,84.215,84.18,84.215,161600000.0
2009-11-19 07:41:00,84.215,84.225,84.205,84.225,88500000.0
2009-11-19 07:42:00,84.225,84.23,84.225,84.225,32200000.0
2009-11-19 07:43:00,84.225,84.225,84.215,84.22,83300000.0
2009-11-19 07:44:00,84.22,84.225,84.215,84.22,107200000.0
2009-11-19 07:45:00,84.22,84.25,84.22,84.24,89600000.0
2009-11-19 07:46:00,84.245,84.26,84.245,84.26,148200000.0
2009-11-19 07:47:00,84.26,84.26,84.24,84.24,160400000.0
2009-11-19 07:48:00,84.24,84.25,84.24,84.25,51200000.0
2009-11-19 07:49:00,84.25,84.25,84.245,84.25,20800000.0
2009-11-19 07:50:00,84.25,84.255,84.25,84.255,35600000.0
2009-11-19 07:51:00,84.25,84.255,84.25,84.255,13800000.0
2009-11-19 07:52:00,84.255,84.255,84.235,84.24,81400000.0
2009-11-19 07:53:00,84.235,84.24,84.23,84.235,73400000.0
2009-11-19 07:54:00,84.235,84.235,84.225,84.23,102300000.0
2009-11-19 07:55:00,84.23,84.23,84.23,84.23,19200000.0
2009-11-19 07:56:00,84.225,84.23,84.215,84.215,49600000.0
2009-11-19 07:57:00,84.215,84.22,84.195,84.205,262000000.0
2009-11-19 07:58:00,84.205,84.21,84.195,84.205,358900000.0
2009-11-19 07:59:00,84.205,84.215,84.2,84.215,112500000.0
2009-11-19 08:00:00,84.215,84.215,84.19,84.195,247000000.0
2009-11-19 08:01:00,84.205,84.22,84.19,84.22,191400000.0
2009-11-19 08:02:00,84.22,84.225,84.22,84.22,39500000.0
2009-11-19 08:03:00,84.22,84.22,84.21,84.215,73400000.0
2009-11-19 08:04:00,84.215,84.24,84.21,84.225,147600000.0
2009-11-19 08:05:00,84.22,84.23,84.205,84.21,125000000.0
2009-11-19 08:06:00,84.21,84.21,84.2,84.21,125900000.0
2009-11-19 08:07:00,84.21,84.21,84.2,84.2,60500000.0
2009-11-19 08:08:00,84.2,84.2,84.15,84.17,294100000.0
2009-11-19 08:09:00,84.17,84.19,84.16,84.17,205300000.0
2009-11-19 08:10:00,84.18,84.185,84.17,84.175,196000000.0
2009-11-19 08:11:00,84.175,84.2,84.17,84.2,104500000.0
2009-11-19 08:12:00,84.195,84.2,84.16,84.165,194300000.0
2009-11-19 08:13:00,84.165,84.18,84.165,84.175,93600000.0
2009-11-19 08:14:00,84.18,84.18,84.155,84.16,116900000.0
2009-11-19 08:15:00,84.16,84.19,84.16,84.19,156000000.0
2009-11-19 08:16:00,84.19,84.2,84.19,84.2,50300000.0
2009-11-19 08:17:00,84.2,84.205,84.19,84.19,210200000.0
2009-11-19 08:18:00,84.19,84.205,84.19,84.195,158400000.0
2009-11-19 08:19:00,84.195,84.22,84.195,84.215,187700000.0
2009-11-19 08:20:00,84.215,84.22,84.2,84.205,244000000.0
2009-11-19 08:21:00,84.205,84.205,84.195,84.205,218300000.0
2009-11-19 08:22:00,84.21,84.225,84.2,84.215,237900000.0
2009-11-19 08:23:00,84.215,84.22,84.215,84.22,199700000.0
2009-11-19 08:24:00,84.22,84.235,84.215,84.235,161500000.0
2009-11-19 08:25:00,84.23,84.235,84.225,84.225,48800000.0
2009-11-19 08:26:00,84.23,84.23,84.215,84.215,118500000.0
2009-11-19 08:27:00,84.215,84.22,84.195,84.22,231100000.0
2009-11-19 08:28:00,84.22,84.22,84.215,84.215,49800000.0
2009-11-19 08:29:00,84.215,84.225,84.205,84.215,94900000.0
2009-11-19 08:30:00,84.21,84.21,84.2,84.21,107300000.0
2009-11-19 08:31:00,84.21,84.21,84.205,84.205,216200000.0
2009-11-19 08:32:00,84.205,84.21,84.205,84.205,166500000.0
2009-11-19 08:33:00,84.21,84.22,84.21,84.22,162200000.0
2009-11-19 08:34:00,84.22,84.22,84.22,84.22,35700000.0
2009-11-19 08:35:00,84.215,84.225,84.21,84.22,202100000.0
2009-11-19 08:36:00,84.22,84.24,84.22,84.235,159100000.0
2009-11-19 08:37:00,84.235,84.235,84.215,84.215,113100000.0
2009-11-19 08:38:00,84.215,84.22,84.205,84.205,121600000.0
2009-11-19 08:39:00,84.205,84.22,84.205,84.21,197700000.0
2009-11-19 08:40:00,84.205,84.23,84.205,84.225,143800000.0
2009-11-19 08:41:00,84.225,84.235,84.225,84.235,61900000.0
2009-11-19 08:42:00,84.235,84.235,84.23,84.23,76600000.0
2009-11-19 08:43:00,84.23,84.245,84.225,84.24,90700000.0
2009-11-19 08:44:00,84.24,84.245,84.24,84.24,132800000.0
2009-11-19 08:45:00,84.245,84.26,84.24,84.24,79600000.0
2009-11-19 08:46:00,84.24,84.245,84.24,84.245,14400000.0
2009-11-19 08:47:00,84.245,84.245,84.235,84.235,133600000.0
2009-11-19 08:48:00,84.235,84.24,84.215,84.225,75500000.0
2009-11-19 08:49:00,84.23,84.23,84.215,84.22,59800000.0
2009-11-19 08:50:00,84.215,84.215,84.205,84.205,218000000.0
2009-11-19 08:51:00,84.215,84.215,84.195,84.195,230000000.0
2009-11-19 08:52:00,84.2,84.2,84.195,84.2,209700000.0
2009-11-19 08:53:00,84.2,84.2,84.19,84.2,308900000.0
2009-11-19 08:54:00,84.2,84.205,84.2,84.2,110300000.0
2009-11-19 08:55:00,84.205,84.21,84.2,84.2,162400000.0
2009-11-19 08:56:00,84.2,84.21,84.19,84.19,121200000.0
2009-11-19 08:57:00,84.19,84.195,84.185,84.19,94500000.0
2009-11-19 08:58:00,84.19,84.215,84.19,84.195,118100000.0
2009-11-19 08:59:00,84.195,84.195,84.165,84.175,245000000.0
2009-11-19 09:00:00,84.175,84.175,84.13,84.15,499200000.0
2009-11-19 09:01:00,84.15,84.205,84.145,84.195,392700000.0
2009-11-19 09:02:00,84.19,84.2,84.19,84.2,192500000.0
2009-11-19 09:03:00,84.2,84.2,84.195,84.195,179500000.0
2009-11-19 09:04:00,84.195,84.2,84.19,84.195,174000000.0
2009-11-19 09:05:00,84.195,84.195,84.165,84.19,415100000.0
2009-11-19 09:06:00,84.195,84.195,84.18,84.18,147900000.0
2009-11-19 09:07:00,84.18,84.185,84.125,84.155,330100000.0
2009-11-19 09:08:00,84.155,84.17,84.14,84.17,412900000.0
2009-11-19 09:09:00,84.17,84.18,84.145,84.175,544000000.0
2009-11-19 09:10:00,84.175,84.175,84.135,84.135,250600000.0
2009-11-19 09:11:00,84.135,84.145,84.08,84.145,570900001.0
2009-11-19 09:12:00,84.145,84.145,84.125,84.14,420900000.0
2009-11-19 09:13:00,84.14,84.17,84.14,84.155,419500000.0
2009-11-19 09:14:00,84.155,84.185,84.15,84.17,285100000.0
2009-11-19 09:15:00,84.17,84.185,84.155,84.17,587700000.0
2009-11-19 09:16:00,84.17,84.175,84.14,84.145,362500000.0
2009-11-19 09:17:00,84.14,84.15,84.1,84.145,503800000.0
2009-11-19 09:18:00,84.15,84.18,84.15,84.17,248800000.0
2009-11-19 09:19:00,84.17,84.175,84.155,84.165,123200000.0
2009-11-19 09:20:00,84.165,84.185,84.155,84.18,126800000.0
2009-11-19 09:21:00,84.18,84.18,84.14,84.14,205700000.0
2009-11-19 09:22:00,84.135,84.135,84.1,84.1,221600000.0
2009-11-19 09:23:00,84.1,84.135,84.095,84.135,419400000.0
2009-11-19 09:24:00,84.135,84.145,84.125,84.14,252100000.0
2009-11-19 09:25:00,84.14,84.14,84.115,84.12,195600000.0
2009-11-19 09:26:00,84.12,84.125,84.11,84.115,136700000.0
2009-11-19 09:27:00,84.125,84.135,84.12,84.12,252700000.0
2009-11-19 09:28:00,84.125,84.125,84.105,84.12,214000000.0
2009-11-19 09:29:00,84.12,84.145,84.115,84.14,332000000.0
2009-11-19 09:30:00,84.14,84.15,84.12,84.12,84000000.0
2009-11-19 09:31:00,84.125,84.13,84.12,84.12,51600000.0
2009-11-19 09:32:00,84.12,84.155,84.12,84.135,117700000.0
2009-11-19 09:33:00,84.13,84.14,84.125,84.13,195200000.0
2009-11-19 09:34:00,84.13,84.13,84.125,84.13,141100000.0
2009-11-19 09:35:00,84.13,84.13,84.065,84.095,376800000.0
2009-11-19 09:36:00,84.095,84.105,84.08,84.105,328200000.0
2009-11-19 09:37:00,84.105,84.125,84.095,84.125,178900000.0
2009-11-19 09:38:00,84.125,84.13,84.1,84.11,254200000.0
2009-11-19 09:39:00,84.105,84.11,84.085,84.1,247700000.0
2009-11-19 09:40:00,84.105,84.11,84.09,84.11,103400001.0
2009-11-19 09:41:00,84.11,84.11,84.09,84.1,218300000.0
2009-11-19 09:42:00,84.1,84.11,84.08,84.085,274100000.0
2009-11-19 09:43:00,84.085,84.085,84.035,84.055,449800000.0
2009-11-19 09:44:00,84.055,84.08,84.04,84.04,424400000.0
2009-11-19 09:45:00,84.035,84.05,84.005,84.02,600900000.0
2009-11-19 09:46:00,84.02,84.025,83.965,83.965,509500000.0
2009-11-19 09:47:00,83.96,83.975,83.915,83.94,501700000.0
2009-11-19 09:48:00,83.94,83.965,83.905,83.925,393900000.0
2009-11-19 09:49:00,83.925,83.945,83.88,83.885,569000000.0
2009-11-19 09:50:00,83.885,83.89,83.83,83.855,494500000.0
2009-11-19 09:51:00,83.855,83.94,83.855,83.915,225200000.0
2009-11-19 09:52:00,83.915,83.97,83.91,83.955,156300000.0
2009-11-19 09:53:00,83.955,83.96,83.92,83.925,153100000.0
2009-11-19 09:54:00,83.925,83.93,83.915,83.92,148200000.0
2009-11-19 09:55:00,83.92,83.92,83.87,83.885,281900000.0
2009-11-19 09:56:00,83.885,83.93,83.885,83.89,326100000.0
2009-11-19 09:57:00,83.89,83.92,83.875,83.885,443200000.0
2009-11-19 09:58:00,83.885,83.885,83.86,83.87,181600000.0
2009-11-19 09:59:00,83.87,83.905,83.865,83.865,217900000.0
2009-11-19 10:00:00,83.865,83.875,83.815,83.815,259800000.0
2009-11-19 10:01:00,83.81,83.815,83.745,83.745,441500000.0
2009-11-19 10:02:00,83.745,83.765,83.715,83.72,326700000.0
2009-11-19 10:03:00,83.715,83.715,83.675,83.71,349900000.0
2009-11-19 10:04:00,83.71,83.74,83.685,83.695,276600000.0
2009-11-19 10:05:00,83.695,83.76,83.69,83.755,203400000.0
2009-11-19 10:06:00,83.76,83.815,83.76,83.805,192200000.0
2009-11-19 10:07:00,83.8,83.82,83.795,83.815,253900000.0
2009-11-19 10:08:00,83.81,83.865,83.81,83.855,226000000.0
2009-11-19 10:09:00,83.855,83.86,83.825,83.845,212100000.0
2009-11-19 10:10:00,83.845,83.9,83.84,83.875,255400000.0
2009-11-19 10:11:00,83.875,83.905,83.865,83.885,154900000.0
2009-11-19 10:12:00,83.885,83.885,83.805,83.815,153500000.0
2009-11-19 10:13:00,83.815,83.815,83.75,83.75,292100000.0
2009-11-19 10:14:00,83.745,83.75,83.715,83.735,331200000.0
2009-11-19 10:15:00,83.735,83.735,83.625,83.635,382500000.0
2009-11-19 10:16:00,83.635,83.695,83.635,83.695,391400000.0
2009-11-19 10:17:00,83.695,83.735,83.69,83.695,257000000.0
2009-11-19 10:18:00,83.695,83.75,83.69,83.74,336300000.0
2009-11-19 10:19:00,83.74,83.81,83.725,83.745,604100000.0
2009-11-19 10:20:00,83.745,83.785,83.725,83.735,688300000.0
2009-11-19 10:21:00,83.735,83.76,83.725,83.76,326800000.0
2009-11-19 10:22:00,83.755,83.795,83.73,83.765,188400000.0
2009-11-19 10:23:00,83.76,83.78,83.745,83.775,180900000.0
2009-11-19 10:24:00,83.775,83.815,83.775,83.815,378800001.0
2009-11-19 10:25:00,83.815,83.845,83.81,83.84,324400000.0
2009-11-19 10:26:00,83.84,83.84,83.83,83.835,139600000.0
2009-11-19 10:27:00,83.835,83.925,83.835,83.88,372000000.0
2009-11-19 10:28:00,83.885,83.935,83.885,83.93,192400000.0
2009-11-19 10:29:00,83.93,83.94,83.915,83.92,251400000.0
2009-11-19 10:30:00,83.915,83.935,83.905,83.915,381700000.0
2009-11-19 10:31:00,83.915,83.925,83.91,83.92,198500000.0
2009-11-19 10:32:00,83.92,83.95,83.915,83.925,409100000.0
2009-11-19 10:33:00,83.925,83.93,83.895,83.905,453999999.0
2009-11-19 10:34:00,83.91,83.925,83.9,83.91,311800000.0
2009-11-19 10:35:00,83.91,83.915,83.895,83.905,246000000.0
2009-11-19 10:36:00,83.905,83.935,83.905,83.925,229400000.0
2009-11-19 10:37:00,83.93,83.935,83.925,83.925,156400000.0
2009-11-19 10:38:00,83.93,83.94,83.91,83.925,179200000.0
2009-11-19 10:39:00,83.93,83.955,83.925,83.955,157000000.0
2009-11-19 10:40:00,83.955,83.98,83.94,83.95,345100000.0
2009-11-19 10:41:00,83.95,83.965,83.95,83.955,133200000.0
2009-11-19 10:42:00,83.955,83.975,83.94,83.94,180200000.0
2009-11-19 10:43:00,83.94,83.97,83.93,83.95,145600000.0
2009-11-19 10:44:00,83.95,83.965,83.945,83.955,208700000.0
2009-11-19 10:45:00,83.955,83.975,83.95,83.95,167000000.0
2009-11-19 10:46:00,83.945,83.955,83.92,83.92,329600000.0
2009-11-19 10:47:00,83.92,83.935,83.905,83.935,252400000.0
2009-11-19 10:48:00,83.935,83.945,83.92,83.925,177100000.0
2009-11-19 10:49:00,83.925,83.965,83.925,83.96,218900000.0
2009-11-19 10:50:00,83.96,83.97,83.955,83.965,165200000.0
2009-11-19 10:51:00,83.965,83.975,83.965,83.97,68300000.0
2009-11-19 10:52:00,83.97,83.99,83.97,83.98,196400000.0
2009-11-19 10:53:00,83.98,83.995,83.975,83.99,237100000.0
2009-11-19 10:54:00,83.99,84.01,83.985,84.005,282700000.0
2009-11-19 10:55:00,84.005,84.03,84.005,84.015,229200000.0
2009-11-19 10:56:00,84.015,84.035,84.015,84.03,293400000.0
2009-11-19 10:57:00,84.035,84.04,84.02,84.03,94800000.0
2009-11-19 10:58:00,84.025,84.035,84.015,84.025,270600000.0
2009-11-19 10:59:00,84.025,84.05,84.025,84.035,301700000.0
2009-11-19 11:00:00,84.045,84.09,84.04,84.08,235800000.0
2009-11-19 11:01:00,84.08,84.12,84.055,84.12,373000000.0
2009-11-19 11:02:00,84.12,84.12,84.09,84.105,418300000.0
2009-11-19 11:03:00,84.105,84.11,84.09,84.09,239200000.0
2009-11-19 11:04:00,84.09,84.09,84.07,84.08,383200000.0
2009-11-19 11:05:00,84.08,84.085,84.07,84.075,268200001.0
2009-11-19 11:06:00,84.075,84.075,84.025,84.03,274200000.0
2009-11-19 11:07:00,84.03,84.045,84.005,84.035,357800000.0
2009-11-19 11:08:00,84.035,84.045,84.015,84.015,153200000.0
2009-11-19 11:09:00,84.015,84.02,83.995,84.005,242000000.0
2009-11-19 11:10:00,84.005,84.01,83.995,84.0,210100000.0
2009-11-19 11:11:00,84.005,84.015,84.0,84.005,161000000.0
2009-11-19 11:12:00,84.01,84.02,83.995,84.0,198700000.0
2009-11-19 11:13:00,84.0,84.015,83.98,83.995,357400000.0
2009-11-19 11:14:00,83.995,83.995,83.955,83.965,455800000.0
2009-11-19 11:15:00,83.96,83.96,83.925,83.93,242600000.0
2009-11-19 11:16:00,83.93,83.93,83.895,83.895,288300000.0
2009-11-19 11:17:00,83.895,83.9,83.875,83.885,281000000.0
2009-11-19 11:18:00,83.885,83.89,83.835,83.845,318900000.0
2009-11-19 11:19:00,83.845,83.845,83.805,83.835,337200000.0
2009-11-19 11:20:00,83.825,83.83,83.8,83.825,459800000.0
2009-11-19 11:21:00,83.825,83.84,83.795,83.84,359000000.0
2009-11-19 11:22:00,83.84,83.865,83.83,83.85,252600000.0
2009-11-19 11:23:00,83.86,83.87,83.855,83.86,328800000.0
2009-11-19 11:24:00,83.86,83.87,83.83,83.83,449700000.0
2009-11-19 11:25:00,83.835,83.88,83.83,83.855,372200000.0
2009-11-19 11:26:00,83.855,83.86,83.81,83.81,307500000.0
2009-11-19 11:27:00,83.81,83.815,83.81,83.815,119400000.0
2009-11-19 11:28:00,83.815,83.82,83.785,83.785,182700000.0
2009-11-19 11:29:00,83.79,83.82,83.79,83.81,171200000.0
2009-11-19 11:30:00,83.805,83.84,83.805,83.84,279700000.0
2009-11-19 11:31:00,83.84,83.86,83.825,83.855,226500000.0
2009-11-19 11:32:00,83.855,83.895,83.845,83.89,294900000.0
2009-11-19 11:33:00,83.89,83.895,83.855,83.87,153100000.0
2009-11-19 11:34:00,83.87,83.88,83.87,83.87,42200000.0
2009-11-19 11:35:00,83.87,83.895,83.87,83.89,124500000.0
2009-11-19 11:36:00,83.895,83.91,83.895,83.91,123600000.0
2009-11-19 11:37:00,83.905,83.95,83.905,83.935,301700000.0
2009-11-19 11:38:00,83.935,83.975,83.935,83.97,325800000.0
2009-11-19 11:39:00,83.975,83.975,83.955,83.96,294100000.0
2009-11-19 11:40:00,83.96,83.965,83.95,83.955,284200000.0
2009-11-19 11:41:00,83.955,83.985,83.955,83.97,225000000.0
2009-11-19 11:42:00,83.985,83.985,83.95,83.95,221900000.0
2009-11-19 11:43:00,83.95,83.955,83.94,83.955,182000001.0
2009-11-19 11:44:00,83.95,83.955,83.945,83.945,188600000.0
2009-11-19 11:45:00,83.945,83.95,83.94,83.945,60800000.0
2009-11-19 11:46:00,83.95,83.965,83.945,83.96,77300000.0
2009-11-19 11:47:00,83.96,83.96,83.94,83.95,50800000.0
2009-11-19 11:48:00,83.95,83.955,83.925,83.94,119100000.0
2009-11-19 11:49:00,83.935,83.94,83.925,83.925,91700000.0
2009-11-19 11:50:00,83.925,83.925,83.895,83.905,388800000.0
2009-11-19 11:51:00,83.915,83.93,83.9,83.92,173600000.0
2009-11-19 11:52:00,83.915,83.945,83.915,83.93,197800000.0
2009-11-19 11:53:00,83.925,83.93,83.925,83.925,282500000.0
2009-11-19 11:54:00,83.925,83.93,83.925,83.925,150400000.0
2009-11-19 11:55:00,83.925,83.935,83.925,83.93,107900000.0
2009-11-19 11:56:00,83.93,83.945,83.9,83.9,123600000.0
2009-11-19 11:57:00,83.905,83.92,83.875,83.875,176800000.0
2009-11-19 11:58:00,83.87,83.875,83.815,83.835,210100000.0
2009-11-19 11:59:00,83.835,83.835,83.81,83.81,169800000.0
2009-11-19 12:00:00,83.815,83.825,83.795,83.795,148800000.0
2009-11-19 12:01:00,83.795,83.805,83.79,83.79,138200000.0
2009-11-19 12:02:00,83.8,83.805,83.76,83.78,278700000.0
2009-11-19 12:03:00,83.78,83.82,83.775,83.815,151700000.0
2009-11-19 12:04:00,83.815,83.84,83.815,83.835,335800000.0
2009-11-19 12:05:00,83.835,83.89,83.835,83.88,511900000.0
2009-11-19 12:06:00,83.88,83.925,83.88,83.915,384200000.0
2009-11-19 12:07:00,83.905,83.91,83.885,83.89,206100000.0
2009-11-19 12:08:00,83.89,83.89,83.835,83.845,203200000.0
2009-11-19 12:09:00,83.84,83.845,83.835,83.845,625100000.0
2009-11-19 12:10:00,83.845,83.86,83.83,83.855,409500000.0
2009-11-19 12:11:00,83.87,83.91,83.865,83.91,214400000.0
2009-11-19 12:12:00,83.91,83.92,83.91,83.91,59700000.0
2009-11-19 12:13:00,83.905,83.91,83.895,83.895,184700000.0
2009-11-19 12:14:00,83.895,83.96,83.895,83.955,200200000.0
2009-11-19 12:15:00,83.95,83.97,83.94,83.95,256800000.0
2009-11-19 12:16:00,83.95,83.955,83.915,83.92,122100000.0
2009-11-19 12:17:00,83.92,83.92,83.895,83.9,69400000.0
2009-11-19 12:18:00,83.895,83.9,83.845,83.845,281700000.0
2009-11-19 12:19:00,83.845,83.865,83.835,83.86,192200000.0
2009-11-19 12:20:00,83.86,83.935,83.86,83.92,256700000.0
2009-11-19 12:21:00,83.92,83.92,83.865,83.87,268800000.0
2009-11-19 12:22:00,83.87,83.875,83.855,83.865,246100000.0
2009-11-19 12:23:00,83.875,83.89,83.845,83.845,441800000.0
2009-11-19 12:24:00,83.845,83.86,83.835,83.855,248700000.0
2009-11-19 12:25:00,83.855,83.855,83.835,83.84,246500000.0
2009-11-19 12:26:00,83.84,83.855,83.84,83.845,272200000.0
2009-11-19 12:27:00,83.845,83.845,83.825,83.845,277300000.0
2009-11-19 12:28:00,83.84,83.845,83.835,83.845,115500000.0
2009-11-19 12:29:00,83.835,83.84,83.825,83.83,134299999.0
2009-11-19 12:30:00,83.83,83.845,83.82,83.84,200600000.0
2009-11-19 12:31:00,83.84,83.86,83.835,83.855,149600000.0
2009-11-19 12:32:00,83.855,83.855,83.825,83.825,249900000.0
2009-11-19 12:33:00,83.825,83.835,83.81,83.815,384200000.0
2009-11-19 12:34:00,83.815,83.83,83.815,83.82,222100000.0
2009-11-19 12:35:00,83.82,83.83,83.82,83.825,130100000.0
2009-11-19 12:36:00,83.83,83.835,83.825,83.83,59800000.0
2009-11-19 12:37:00,83.835,83.835,83.795,83.795,191200000.0
2009-11-19 12:38:00,83.795,83.81,83.795,83.795,275800000.0
2009-11-19 12:39:00,83.8,83.835,83.795,83.835,203500000.0
2009-11-19 12:40:00,83.84,83.84,83.835,83.835,64100000.0
2009-11-19 12:41:00,83.835,83.85,83.835,83.85,61200000.0
2009-11-19 12:42:00,83.85,83.885,83.85,83.865,91800000.0
2009-11-19 12:43:00,83.86,83.885,83.86,83.885,108100000.0
2009-11-19 12:44:00,83.885,83.94,83.885,83.94,91100000.0
2009-11-19 12:45:00,83.935,83.985,83.935,83.97,197600000.0
2009-11-19 12:46:00,83.97,83.975,83.94,83.95,281200000.0
2009-11-19 12:47:00,83.955,83.955,83.905,83.925,217100000.0
2009-11-19 12:48:00,83.92,83.925,83.89,83.905,160300000.0
2009-11-19 12:49:00,83.91,83.97,83.91,83.97,262300000.0
2009-11-19 12:50:00,83.965,83.97,83.96,83.965,364400000.0
2009-11-19 12:51:00,83.965,83.97,83.915,83.935,292400000.0
2009-11-19 12:52:00,83.935,83.96,83.925,83.94,222000000.0
2009-11-19 12:53:00,83.94,83.945,83.905,83.915,154100000.0
2009-11-19 12:54:00,83.91,83.91,83.885,83.895,246100000.0
2009-11-19 12:55:00,83.895,83.91,83.89,83.905,95500000.0
2009-11-19 12:56:00,83.91,83.915,83.855,83.865,217300000.0
2009-11-19 12:57:00,83.865,83.865,83.86,83.86,169900000.0
2009-11-19 12:58:00,83.86,83.87,83.855,83.87,231700000.0
2009-11-19 12:59:00,83.87,83.875,83.855,83.86,217500000.0
2009-11-19 13:00:00,83.855,83.875,83.855,83.865,182300000.0
2009-11-19 13:01:00,83.865,83.875,83.85,83.865,348900000.0
2009-11-19 13:02:00,83.865,83.865,83.855,83.86,358200000.0
2009-11-19 13:03:00,83.86,83.86,83.835,83.84,122600000.0
2009-11-19 13:04:00,83.84,83.84,83.815,83.815,179900000.0
2009-11-19 13:05:00,83.815,83.84,83.815,83.84,163200000.0
2009-11-19 13:06:00,83.84,83.845,83.83,83.835,152100000.0
2009-11-19 13:07:00,83.835,83.85,83.835,83.84,151500000.0
2009-11-19 13:08:00,83.84,83.845,83.835,83.835,160100000.0
2009-11-19 13:09:00,83.835,83.845,83.825,83.83,168300000.0
2009-11-19 13:10:00,83.83,83.835,83.83,83.835,82800000.0
2009-11-19 13:11:00,83.835,83.845,83.835,83.845,59000000.0
2009-11-19 13:12:00,83.845,83.86,83.845,83.855,43600000.0
2009-11-19 13:13:00,83.855,83.855,83.85,83.855,41500000.0
2009-11-19 13:14:00,83.85,83.87,83.85,83.865,132400000.0
2009-11-19 13:15:00,83.865,83.87,83.86,83.865,99500000.0
2009-11-19 13:16:00,83.865,83.87,83.86,83.87,63600000.0
2009-11-19 13:17:00,83.875,83.88,83.865,83.87,101600000.0
2009-11-19 13:18:00,83.87,83.88,83.86,83.865,212000000.0
2009-11-19 13:19:00,83.86,83.86,83.835,83.835,72400000.0
2009-11-19 13:20:00,83.835,83.845,83.825,83.83,108900000.0
2009-11-19 13:21:00,83.83,83.84,83.81,83.81,60000000.0
2009-11-19 13:22:00,83.805,83.815,83.79,83.8,93300000.0
2009-11-19 13:23:00,83.8,83.81,83.785,83.795,171300000.0
2009-11-19 13:24:00,83.785,83.83,83.775,83.83,188800000.0
2009-11-19 13:25:00,83.83,83.83,83.8,83.81,126600000.0
2009-11-19 13:26:00,83.81,83.825,83.785,83.815,203500000.0
2009-11-19 13:27:00,83.825,83.825,83.775,83.795,172300000.0
2009-11-19 13:28:00,83.8,83.805,83.765,83.77,124900000.0
2009-11-19 13:29:00,83.77,83.78,83.75,83.775,41800000.0
2009-11-19 13:30:00,83.77,83.79,83.76,83.765,165000000.0
2009-11-19 13:31:00,83.765,83.77,83.75,83.755,87800000.0
2009-11-19 13:32:00,83.76,83.765,83.73,83.745,170300000.0
2009-11-19 13:33:00,83.75,83.765,83.735,83.74,307100000.0
2009-11-19 13:34:00,83.74,83.765,83.735,83.76,166600000.0
2009-11-19 13:35:00,83.755,83.78,83.75,83.775,165300000.0
2009-11-19 13:36:00,83.775,83.8,83.775,83.8,53300000.0
2009-11-19 13:37:00,83.8,83.82,83.785,83.82,271700000.0
2009-11-19 13:38:00,83.82,83.82,83.795,83.805,235600000.0
2009-11-19 13:39:00,83.8,83.8,83.775,83.775,221000000.0
2009-11-19 13:40:00,83.775,83.785,83.75,83.755,124900000.0
2009-11-19 13:41:00,83.755,83.76,83.75,83.75,62400000.0
2009-11-19 13:42:00,83.75,83.755,83.745,83.755,54700000.0
2009-11-19 13:43:00,83.76,83.76,83.75,83.75,94500000.0
2009-11-19 13:44:00,83.75,83.75,83.74,83.74,164900000.0
2009-11-19 13:45:00,83.735,83.75,83.72,83.75,248400000.0
2009-11-19 13:46:00,83.755,83.765,83.735,83.765,131900000.0
2009-11-19 13:47:00,83.76,83.785,83.75,83.76,150000000.0
2009-11-19 13:48:00,83.76,83.79,83.755,83.76,157300000.0
2009-11-19 13:49:00,83.76,83.78,83.74,83.75,185400000.0
2009-11-19 13:50:00,83.75,83.75,83.71,83.745,192200000.0
2009-11-19 13:51:00,83.745,83.745,83.695,83.7,137400000.0
2009-11-19 13:52:00,83.7,83.725,83.7,83.725,122300000.0
2009-11-19 13:53:00,83.725,83.735,83.705,83.71,74100000.0
2009-11-19 13:54:00,83.705,83.71,83.685,83.705,279600000.0
2009-11-19 13:55:00,83.705,83.705,83.685,83.695,160400000.0
2009-11-19 13:56:00,83.695,83.705,83.67,83.685,231200000.0
2009-11-19 13:57:00,83.685,83.685,83.655,83.665,125800000.0
2009-11-19 13:58:00,83.665,83.69,83.665,83.665,258000000.0
2009-11-19 13:59:00,83.665,83.69,83.665,83.68,132800000.0
2009-11-19 14:00:00,83.68,83.68,83.655,83.675,141400000.0
2009-11-19 14:01:00,83.675,83.68,83.67,83.675,114200000.0
2009-11-19 14:02:00,83.68,83.69,83.675,83.69,44100000.0
2009-11-19 14:03:00,83.69,83.69,83.655,83.675,188400000.0
2009-11-19 14:04:00,83.67,83.675,83.645,83.67,215600000.0
2009-11-19 14:05:00,83.67,83.69,83.67,83.68,104300000.0
2009-11-19 14:06:00,83.675,83.69,83.67,83.685,205000000.0
2009-11-19 14:07:00,83.685,83.71,83.685,83.705,133900000.0
2009-11-19 14:08:00,83.705,83.745,83.705,83.735,230400000.0
2009-11-19 14:09:00,83.74,83.745,83.72,83.735,139600000.0
2009-11-19 14:10:00,83.735,83.74,83.725,83.725,122000000.0
2009-11-19 14:11:00,83.725,83.735,83.705,83.705,193800000.0
2009-11-19 14:12:00,83.705,83.72,83.695,83.705,219900000.0
2009-11-19 14:13:00,83.705,83.715,83.7,83.715,45200000.0
2009-11-19 14:14:00,83.71,83.71,83.69,83.7,74800000.0
2009-11-19 14:15:00,83.705,83.71,83.685,83.71,163400000.0
2009-11-19 14:16:00,83.71,83.725,83.695,83.705,114000000.0
2009-11-19 14:17:00,83.705,83.72,83.685,83.685,189600000.0
2009-11-19 14:18:00,83.685,83.705,83.615,83.615,338800000.0
2009-11-19 14:19:00,83.61,83.615,83.555,83.56,499600000.0
2009-11-19 14:20:00,83.56,83.6,83.56,83.585,302300000.0
2009-11-19 14:21:00,83.58,83.635,83.58,83.63,326800000.0
2009-11-19 14:22:00,83.63,83.655,83.6,83.65,247300000.0
2009-11-19 14:23:00,83.645,83.645,83.62,83.625,339300000.0
2009-11-19 14:24:00,83.625,83.625,83.59,83.59,340800000.0
2009-11-19 14:25:00,83.595,83.615,83.595,83.605,164900000.0
2009-11-19 14:26:00,83.605,83.605,83.54,83.56,538299999.0
2009-11-19 14:27:00,83.56,83.6,83.56,83.57,162100000.0
2009-11-19 14:28:00,83.57,83.625,83.57,83.625,119900000.0
2009-11-19 14:29:00,83.62,83.67,83.62,83.655,296000000.0
2009-11-19 14:30:00,83.655,83.66,83.63,83.635,314200000.0
2009-11-19 14:31:00,83.635,83.665,83.635,83.65,383499999.0
2009-11-19 14:32:00,83.645,83.645,83.6,83.615,429000000.0
2009-11-19 14:33:00,83.63,83.63,83.585,83.59,232300000.0
2009-11-19 14:34:00,83.59,83.61,83.575,83.6,244700000.0
2009-11-19 14:35:00,83.595,83.605,83.575,83.575,319300000.0
2009-11-19 14:36:00,83.575,83.575,83.545,83.555,239700000.0
2009-11-19 14:37:00,83.555,83.555,83.53,83.535,128700000.0
2009-11-19 14:38:00,83.555,83.57,83.53,83.57,90400000.0
2009-11-19 14:39:00,83.57,83.6,83.555,83.595,276000000.0
2009-11-19 14:40:00,83.595,83.61,83.575,83.585,263800000.0
2009-11-19 14:41:00,83.58,83.595,83.57,83.59,202700000.0
2009-11-19 14:42:00,83.595,83.62,83.585,83.615,194600000.0
2009-11-19 14:43:00,83.615,83.615,83.58,83.58,273800000.0
2009-11-19 14:44:00,83.58,83.59,83.58,83.585,70300000.0
2009-11-19 14:45:00,83.585,83.59,83.565,83.585,232499999.0
2009-11-19 14:46:00,83.585,83.595,83.565,83.565,140200000.0
2009-11-19 14:47:00,83.565,83.58,83.56,83.57,224200000.0
2009-11-19 14:48:00,83.57,83.605,83.565,83.605,251100000.0
2009-11-19 14:49:00,83.605,83.61,83.585,83.605,187000000.0
2009-11-19 14:50:00,83.615,83.615,83.6,83.605,104500000.0
2009-11-19 14:51:00,83.605,83.62,83.595,83.61,213000000.0
2009-11-19 14:52:00,83.61,83.62,83.605,83.62,112800000.0
2009-11-19 14:53:00,83.63,83.675,83.63,83.675,68400000.0
2009-11-19 14:54:00,83.675,83.675,83.635,83.645,151900000.0
2009-11-19 14:55:00,83.645,83.7,83.635,83.69,133400000.0
2009-11-19 14:56:00,83.69,83.7,83.685,83.7,126700000.0
2009-11-19 14:57:00,83.7,83.72,83.69,83.705,125500000.0
2009-11-19 14:58:00,83.705,83.715,83.705,83.71,133300000.0
2009-11-19 14:59:00,83.71,83.71,83.665,83.685,151200000.0
2009-11-19 15:00:00,83.68,83.695,83.67,83.695,125700000.0
2009-11-19 15:01:00,83.695,83.755,83.695,83.75,274800000.0
2009-11-19 15:02:00,83.745,83.76,83.73,83.745,150100000.0
2009-11-19 15:03:00,83.745,83.75,83.72,83.725,201800000.0
2009-11-19 15:04:00,83.725,83.725,83.68,83.71,193900000.0
2009-11-19 15:05:00,83.71,83.71,83.7,83.7,177500000.0
2009-11-19 15:06:00,83.7,83.705,83.655,83.655,233200000.0
2009-11-19 15:07:00,83.655,83.67,83.655,83.66,133900000.0
2009-11-19 15:08:00,83.655,83.68,83.65,83.68,195500000.0
2009-11-19 15:09:00,83.685,83.695,83.675,83.68,232400000.0
2009-11-19 15:10:00,83.68,83.68,83.675,83.675,200900000.0
2009-11-19 15:11:00,83.675,83.69,83.67,83.68,171900000.0
2009-11-19 15:12:00,83.68,83.695,83.655,83.66,348400000.0
2009-11-19 15:13:00,83.655,83.67,83.655,83.66,266800000.0
2009-11-19 15:14:00,83.655,83.705,83.655,83.69,206300000.0
2009-11-19 15:15:00,83.69,83.69,83.655,83.655,242500000.0
2009-11-19 15:16:00,83.655,83.665,83.635,83.635,166000000.0
2009-11-19 15:17:00,83.635,83.645,83.635,83.64,137000000.0
2009-11-19 15:18:00,83.64,83.655,83.63,83.655,125400000.0
2009-11-19 15:19:00,83.655,83.68,83.65,83.655,251000000.0
2009-11-19 15:20:00,83.655,83.655,83.63,83.65,256400000.0
2009-11-19 15:21:00,83.645,83.685,83.64,83.685,377000000.0
2009-11-19 15:22:00,83.685,83.715,83.675,83.71,247600000.0
2009-11-19 15:23:00,83.715,83.715,83.645,83.655,287300000.0
2009-11-19 15:24:00,83.655,83.67,83.63,83.63,285300000.0
2009-11-19 15:25:00,83.63,83.655,83.625,83.655,144300000.0
2009-11-19 15:26:00,83.655,83.655,83.64,83.645,307900000.0
2009-11-19 15:27:00,83.645,83.665,83.635,83.645,204300000.0
2009-11-19 15:28:00,83.645,83.645,83.635,83.64,138800000.0
2009-11-19 15:29:00,83.64,83.665,83.63,83.635,261800000.0
2009-11-19 15:30:00,83.63,83.67,83.57,83.58,352900000.0
2009-11-19 15:31:00,83.58,83.625,83.565,83.62,558000000.0
2009-11-19 15:32:00,83.625,83.625,83.56,83.56,438400000.0
2009-11-19 15:33:00,83.56,83.64,83.515,83.64,605300000.0
2009-11-19 15:34:00,83.64,83.645,83.575,83.63,501200000.0
2009-11-19 15:35:00,83.625,83.7,83.625,83.675,598200000.0
2009-11-19 15:36:00,83.675,83.68,83.635,83.64,381800000.0
2009-11-19 15:37:00,83.635,83.655,83.63,83.635,390300000.0
2009-11-19 15:38:00,83.635,83.655,83.605,83.63,220400000.0
2009-11-19 15:39:00,83.63,83.63,83.595,83.6,262600000.0
2009-11-19 15:40:00,83.59,83.645,83.57,83.585,414000000.0
2009-11-19 15:41:00,83.585,83.585,83.56,83.585,332100000.0
2009-11-19 15:42:00,83.585,83.585,83.535,83.55,443800000.0
2009-11-19 15:43:00,83.55,83.56,83.54,83.54,263600000.0
2009-11-19 15:44:00,83.54,83.565,83.485,83.545,379500000.0
2009-11-19 15:45:00,83.545,83.575,83.5,83.515,595899998.0
2009-11-19 15:46:00,83.515,83.555,83.505,83.54,471400000.0
2009-11-19 15:47:00,83.54,83.56,83.52,83.555,396000000.0
2009-11-19 15:48:00,83.55,83.57,83.545,83.57,616400000.0
2009-11-19 15:49:00,83.57,83.6,83.54,83.545,490000000.0
2009-11-19 15:50:00,83.545,83.585,83.545,83.56,560200000.0
2009-11-19 15:51:00,83.56,83.62,83.56,83.62,324500000.0
2009-11-19 15:52:00,83.62,83.63,83.59,83.615,245800000.0
2009-11-19 15:53:00,83.625,83.64,83.6,83.64,305500000.0
2009-11-19 15:54:00,83.645,83.65,83.6,83.62,667000000.0
2009-11-19 15:55:00,83.62,83.625,83.6,83.625,369700000.0
2009-11-19 15:56:00,83.625,83.63,83.6,83.605,448700000.0
2009-11-19 15:57:00,83.6,83.635,83.595,83.63,404500000.0
2009-11-19 15:58:00,83.63,83.63,83.58,83.595,454700000.0
2009-11-19 15:59:00,83.59,83.595,83.54,83.585,417500000.0
2009-11-19 16:00:00,83.59,83.595,83.55,83.565,427100000.0
2009-11-19 16:01:00,83.565,83.57,83.54,83.56,306800000.0
2009-11-19 16:02:00,83.565,83.585,83.565,83.575,111400000.0
2009-11-19 16:03:00,83.575,83.595,83.57,83.57,347700000.0
2009-11-19 16:04:00,83.575,83.58,83.55,83.57,294800000.0
2009-11-19 16:05:00,83.57,83.57,83.515,83.53,537899999.0
2009-11-19 16:06:00,83.535,83.55,83.515,83.535,337700000.0
2009-11-19 16:07:00,83.54,83.565,83.515,83.55,277500001.0
2009-11-19 16:08:00,83.55,83.565,83.52,83.545,560399999.0
2009-11-19 16:09:00,83.55,83.555,83.49,83.51,439200000.0
2009-11-19 16:10:00,83.51,83.55,83.495,83.535,390300000.0
2009-11-19 16:11:00,83.535,83.58,83.53,83.565,155100000.0
2009-11-19 16:12:00,83.575,83.58,83.555,83.58,237900000.0
2009-11-19 16:13:00,83.58,83.58,83.535,83.55,187300000.0
2009-11-19 16:14:00,83.55,83.57,83.545,83.55,216600000.0
2009-11-19 16:15:00,83.55,83.62,83.55,83.62,513800000.0
2009-11-19 16:16:00,83.62,83.675,83.61,83.67,502000000.0
2009-11-19 16:17:00,83.67,83.705,83.665,83.695,394500000.0
2009-11-19 16:18:00,83.7,83.705,83.66,83.665,432500000.0
2009-11-19 16:19:00,83.665,83.68,83.655,83.655,377100000.0
2009-11-19 16:20:00,83.655,83.7,83.65,83.685,447600000.0
2009-11-19 16:21:00,83.685,83.715,83.675,83.71,284400000.0
2009-11-19 16:22:00,83.715,83.725,83.675,83.675,368600000.0
2009-11-19 16:23:00,83.675,83.68,83.645,83.645,442800000.0
2009-11-19 16:24:00,83.64,83.66,83.635,83.655,311300000.0
2009-11-19 16:25:00,83.655,83.68,83.655,83.67,66100000.0
2009-11-19 16:26:00,83.67,83.7,83.635,83.635,284100000.0
2009-11-19 16:27:00,83.64,83.645,83.62,83.62,276500000.0
2009-11-19 16:28:00,83.62,83.625,83.61,83.615,137900000.0
2009-11-19 16:29:00,83.62,83.635,83.615,83.615,334300000.0
2009-11-19 16:30:00,83.615,83.625,83.605,83.61,549400000.0
2009-11-19 16:31:00,83.61,83.62,83.58,83.585,256700000.0
2009-11-19 16:32:00,83.585,83.59,83.545,83.57,389400000.0
2009-11-19 16:33:00,83.575,83.61,83.565,83.575,445800000.0
2009-11-19 16:34:00,83.58,83.595,83.55,83.55,402000000.0
2009-11-19 16:35:00,83.55,83.57,83.505,83.505,523199999.0
2009-11-19 16:36:00,83.505,83.54,83.465,83.465,311400000.0
2009-11-19 16:37:00,83.47,83.475,83.43,83.445,575000000.0
2009-11-19 16:38:00,83.445,83.455,83.425,83.435,513200000.0
2009-11-19 16:39:00,83.435,83.445,83.35,83.37,636700000.0
2009-11-19 16:40:00,83.365,83.365,83.265,83.285,776100000.0
2009-11-19 16:41:00,83.285,83.32,83.28,83.31,636100000.0
2009-11-19 16:42:00,83.31,83.345,83.165,83.165,675900000.0
2009-11-19 16:43:00,83.165,83.185,83.14,83.18,534100000.0
2009-11-19 16:44:00,83.18,83.21,83.165,83.18,561200000.0
2009-11-19 16:45:00,83.175,83.175,83.11,83.15,610200000.0
2009-11-19 16:46:00,83.15,83.2,83.145,83.2,485500000.0
2009-11-19 16:47:00,83.195,83.225,83.19,83.215,416000000.0
2009-11-19 16:48:00,83.215,83.22,83.165,83.185,512400000.0
2009-11-19 16:49:00,83.185,83.22,83.14,83.14,445000000.0
2009-11-19 16:50:00,83.145,83.17,83.06,83.08,491400000.0
2009-11-19 16:51:00,83.07,83.08,83.035,83.065,517300000.0
2009-11-19 16:52:00,83.065,83.09,83.05,83.065,467300000.0
2009-11-19 16:53:00,83.065,83.065,83.005,83.005,634000000.0
2009-11-19 16:54:00,83.005,83.03,82.995,83.005,590500000.0
2009-11-19 16:55:00,83.01,83.075,83.01,83.065,467400000.0
2009-11-19 16:56:00,83.065,83.09,83.06,83.06,452300000.0
2009-11-19 16:57:00,83.06,83.08,83.02,83.02,442000000.0
2009-11-19 16:58:00,83.02,83.05,83.01,83.03,553300000.0
2009-11-19 16:59:00,83.03,83.05,83.005,83.005,476000000.0
2009-11-19 17:00:00,83.005,83.135,83.005,83.115,359500000.0
2009-11-19 17:01:00,83.115,83.12,83.045,83.06,246000000.0
2009-11-19 17:02:00,83.06,83.16,83.06,83.145,283800000.0
2009-11-19 17:03:00,83.145,83.145,83.095,83.125,568000000.0
2009-11-19 17:04:00,83.125,83.17,83.125,83.14,523400000.0
2009-11-19 17:05:00,83.135,83.165,83.115,83.115,547100000.0
2009-11-19 17:06:00,83.115,83.125,83.065,83.125,577500000.0
2009-11-19 17:07:00,83.125,83.16,83.115,83.155,495700000.0
2009-11-19 17:08:00,83.145,83.155,83.105,83.11,547900000.0
2009-11-19 17:09:00,83.11,83.17,83.11,83.16,571200000.0
2009-11-19 17:10:00,83.16,83.165,83.145,83.165,581700000.0
2009-11-19 17:11:00,83.165,83.215,83.16,83.205,517800000.0
2009-11-19 17:12:00,83.205,83.235,83.155,83.17,641800000.0
2009-11-19 17:13:00,83.175,83.195,83.15,83.185,347100000.0
2009-11-19 17:14:00,83.19,83.195,83.145,83.16,458900000.0
2009-11-19 17:15:00,83.165,83.185,83.11,83.115,453300000.0
2009-11-19 17:16:00,83.11,83.155,83.1,83.15,310400000.0
2009-11-19 17:17:00,83.155,83.155,83.085,83.085,436900000.0
2009-11-19 17:18:00,83.085,83.105,83.045,83.09,429100000.0
2009-11-19 17:19:00,83.09,83.115,83.055,83.065,406400000.0
2009-11-19 17:20:00,83.075,83.145,83.055,83.14,235500000.0
2009-11-19 17:21:00,83.14,83.155,83.125,83.14,388800000.0
2009-11-19 17:22:00,83.155,83.195,83.15,83.17,499300000.0
2009-11-19 17:23:00,83.17,83.22,83.16,83.2,541400000.0
2009-11-19 17:24:00,83.205,83.23,83.2,83.205,661200000.0
2009-11-19 17:25:00,83.205,83.21,83.18,83.205,351900000.0
2009-11-19 17:26:00,83.205,83.21,83.165,83.165,441300000.0
2009-11-19 17:27:00,83.165,83.165,83.13,83.15,399700000.0
2009-11-19 17:28:00,83.145,83.17,83.135,83.14,522600000.0
2009-11-19 17:29:00,83.14,83.14,83.11,83.115,622900001.0
2009-11-19 17:30:00,83.115,83.115,83.055,83.065,591300000.0
2009-11-19 17:31:00,83.065,83.095,83.055,83.055,288700000.0
2009-11-19 17:32:00,83.055,83.065,83.025,83.045,414000000.0
2009-11-19 17:33:00,83.045,83.115,83.045,83.1,218800000.0
2009-11-19 17:34:00,83.095,83.12,83.085,83.115,129200000.0
2009-11-19 17:35:00,83.115,83.14,83.105,83.135,222500000.0
2009-11-19 17:36:00,83.14,83.17,83.1,83.105,409200000.0
2009-11-19 17:37:00,83.105,83.105,83.075,83.09,295300000.0
2009-11-19 17:38:00,83.09,83.11,83.07,83.105,246400000.0
2009-11-19 17:39:00,83.105,83.145,83.095,83.135,198600000.0
2009-11-19 17:40:00,83.14,83.16,83.095,83.105,374000001.0
2009-11-19 17:41:00,83.105,83.14,83.095,83.11,278200000.0
2009-11-19 17:42:00,83.11,83.125,83.095,83.11,295000000.0
2009-11-19 17:43:00,83.105,83.13,83.095,83.115,183600000.0
2009-11-19 17:44:00,83.115,83.165,83.105,83.125,227700000.0
2009-11-19 17:45:00,83.135,83.155,83.105,83.105,150000000.0
2009-11-19 17:46:00,83.085,83.125,83.065,83.065,276100000.0
2009-11-19 17:47:00,83.065,83.085,83.045,83.05,496500000.0
2009-11-19 17:48:00,83.05,83.085,83.05,83.055,519200001.0
2009-11-19 17:49:00,83.055,83.075,83.045,83.07,471200001.0
2009-11-19 17:50:00,83.07,83.08,83.045,83.08,400000000.0
2009-11-19 17:51:00,83.085,83.09,83.055,83.055,330400000.0
2009-11-19 17:52:00,83.055,83.095,83.055,83.085,524200000.0
2009-11-19 17:53:00,83.085,83.125,83.08,83.115,486300000.0
2009-11-19 17:54:00,83.11,83.12,83.075,83.085,553200000.0
2009-11-19 17:55:00,83.085,83.105,83.085,83.095,379300000.0
2009-11-19 17:56:00,83.095,83.105,83.075,83.095,303500000.0
2009-11-19 17:57:00,83.105,83.12,83.08,83.11,433000000.0
2009-11-19 17:58:00,83.11,83.145,83.11,83.14,550600000.0
2009-11-19 17:59:00,83.14,83.145,83.105,83.145,651599999.0
2009-11-19 18:00:00,83.155,83.165,83.125,83.145,575099999.0
2009-11-19 18:01:00,83.145,83.195,83.145,83.195,644700000.0
2009-11-19 18:02:00,83.195,83.22,83.19,83.215,674600000.0
2009-11-19 18:03:00,83.215,83.235,83.195,83.22,375000000.0
2009-11-19 18:04:00,83.225,83.225,83.175,83.2,618100000.0
2009-11-19 18:05:00,83.2,83.215,83.185,83.19,377300000.0
2009-11-19 18:06:00,83.19,83.195,83.125,83.13,414200000.0
2009-11-19 18:07:00,83.13,83.19,83.125,83.18,635500000.0
2009-11-19 18:08:00,83.18,83.19,83.135,83.14,437200000.0
2009-11-19 18:09:00,83.145,83.19,83.135,83.185,181900000.0
2009-11-19 18:10:00,83.19,83.2,83.15,83.155,639500000.0
2009-11-19 18:11:00,83.155,83.185,83.155,83.165,476999999.0
2009-11-19 18:12:00,83.155,83.175,83.145,83.17,426700000.0
2009-11-19 18:13:00,83.17,83.215,83.165,83.21,467999999.0
2009-11-19 18:14:00,83.205,83.22,83.195,83.22,285000000.0
2009-11-19 18:15:00,83.22,83.22,83.185,83.21,401000000.0
2009-11-19 18:16:00,83.205,83.225,83.205,83.215,569200000.0
2009-11-19 18:17:00,83.215,83.245,83.205,83.235,210700000.0
2009-11-19 18:18:00,83.235,83.24,83.205,83.205,287500000.0
2009-11-19 18:19:00,83.19,83.245,83.19,83.215,236800000.0
2009-11-19 18:20:00,83.22,83.23,83.21,83.215,127600000.0
2009-11-19 18:21:00,83.215,83.24,83.21,83.23,369100000.0
2009-11-19 18:22:00,83.23,83.26,83.23,83.235,481500000.0
2009-11-19 18:23:00,83.235,83.245,83.225,83.235,289300000.0
2009-11-19 18:24:00,83.235,83.235,83.22,83.23,489000000.0
2009-11-19 18:25:00,83.23,83.26,83.225,83.235,196200000.0
2009-11-19 18:26:00,83.235,83.28,83.235,83.28,443700000.0
2009-11-19 18:27:00,83.275,83.315,83.265,83.315,394300000.0
2009-11-19 18:28:00,83.315,83.335,83.315,83.325,418900000.0
2009-11-19 18:29:00,83.325,83.335,83.315,83.325,422700000.0
2009-11-19 18:30:00,83.325,83.375,83.315,83.365,311500000.0
2009-11-19 18:31:00,83.365,83.38,83.35,83.375,487200000.0
2009-11-19 18:32:00,83.37,83.39,83.35,83.385,552400000.0
2009-11-19 18:33:00,83.385,83.41,83.375,83.405,349200000.0
2009-11-19 18:34:00,83.405,83.42,83.37,83.37,496200000.0
2009-11-19 18:35:00,83.365,83.38,83.32,83.34,406799999.0
2009-11-19 18:36:00,83.34,83.38,83.34,83.38,88500000.0
2009-11-19 18:37:00,83.38,83.4,83.34,83.365,219400000.0
2009-11-19 18:38:00,83.365,83.405,83.365,83.39,200900000.0
2009-11-19 18:39:00,83.39,83.415,83.385,83.415,144200000.0
2009-11-19 18:40:00,83.415,83.425,83.395,83.405,217300000.0
2009-11-19 18:41:00,83.405,83.435,83.4,83.405,180500000.0
2009-11-19 18:42:00,83.405,83.415,83.4,83.41,297500000.0
2009-11-19 18:43:00,83.41,83.48,83.405,83.48,413399999.0
2009-11-19 18:44:00,83.48,83.495,83.45,83.475,306400000.0
2009-11-19 18:45:00,83.475,83.475,83.415,83.465,727100000.0
2009-11-19 18:46:00,83.465,83.47,83.445,83.455,505900000.0
2009-11-19 18:47:00,83.455,83.465,83.435,83.44,276900000.0
2009-11-19 18:48:00,83.44,83.49,83.425,83.475,168900000.0
2009-11-19 18:49:00,83.48,83.51,83.465,83.465,315400000.0
2009-11-19 18:50:00,83.465,83.475,83.445,83.455,263700000.0
2009-11-19 18:51:00,83.455,83.47,83.425,83.445,398700000.0
2009-11-19 18:52:00,83.445,83.46,83.435,83.435,237000000.0
2009-11-19 18:53:00,83.435,83.47,83.435,83.465,154500000.0
2009-11-19 18:54:00,83.465,83.485,83.445,83.485,201000000.0
2009-11-19 18:55:00,83.485,83.49,83.465,83.485,253900000.0
2009-11-19 18:56:00,83.49,83.54,83.485,83.54,448200000.0
2009-11-19 18:57:00,83.54,83.57,83.525,83.55,384700000.0
2009-11-19 18:58:00,83.555,83.56,83.535,83.545,434200000.0
2009-11-19 18:59:00,83.54,83.645,83.54,83.645,410000000.0
2009-11-19 19:00:00,83.635,83.665,83.62,83.625,420200000.0
2009-11-19 19:01:00,83.615,83.62,83.595,83.605,351500000.0
2009-11-19 19:02:00,83.6,83.605,83.57,83.58,275600000.0
2009-11-19 19:03:00,83.57,83.575,83.55,83.55,316400000.0
2009-11-19 19:04:00,83.55,83.555,83.54,83.545,293800000.0
2009-11-19 19:05:00,83.545,83.555,83.5,83.515,337100000.0
2009-11-19 19:06:00,83.515,83.535,83.5,83.525,369800000.0
2009-11-19 19:07:00,83.525,83.565,83.525,83.545,300000000.0
2009-11-19 19:08:00,83.545,83.555,83.525,83.555,131300000.0
2009-11-19 19:09:00,83.545,83.56,83.535,83.555,160900000.0
2009-11-19 19:10:00,83.555,83.58,83.545,83.565,136100000.0
2009-11-19 19:11:00,83.565,83.585,83.555,83.565,227400000.0
2009-11-19 19:12:00,83.575,83.575,83.555,83.575,325900000.0
2009-11-19 19:13:00,83.575,83.58,83.565,83.575,283100000.0
2009-11-19 19:14:00,83.58,83.585,83.575,83.575,217800001.0
2009-11-19 19:15:00,83.58,83.585,83.56,83.565,377800000.0
2009-11-19 19:16:00,83.565,83.61,83.565,83.61,120200000.0
2009-11-19 19:17:00,83.61,83.64,83.605,83.63,401700000.0
2009-11-19 19:18:00,83.63,83.635,83.63,83.63,173800000.0
2009-11-19 19:19:00,83.63,83.63,83.575,83.575,447600000.0
2009-11-19 19:20:00,83.58,83.64,83.58,83.635,315600000.0
2009-11-19 19:21:00,83.635,83.65,83.635,83.635,203800000.0
2009-11-19 19:22:00,83.635,83.635,83.61,83.615,382000000.0
2009-11-19 19:23:00,83.615,83.625,83.615,83.615,191700000.0
2009-11-19 19:24:00,83.615,83.615,83.555,83.565,433900000.0
2009-11-19 19:25:00,83.565,83.585,83.56,83.565,478600000.0
2009-11-19 19:26:00,83.565,83.575,83.565,83.575,182900000.0
2009-11-19 19:27:00,83.575,83.615,83.57,83.595,328500000.0
2009-11-19 19:28:00,83.595,83.595,83.575,83.585,102000000.0
2009-11-19 19:29:00,83.585,83.585,83.565,83.58,144300000.0
2009-11-19 19:30:00,83.595,83.6,83.57,83.585,143100000.0
2009-11-19 19:31:00,83.585,83.585,83.57,83.575,36500000.0
2009-11-19 19:32:00,83.575,83.62,83.575,83.61,379500000.0
2009-11-19 19:33:00,83.61,83.61,83.595,83.605,155700000.0
2009-11-19 19:34:00,83.61,83.61,83.57,83.57,231000000.0
2009-11-19 19:35:00,83.57,83.59,83.565,83.585,174600000.0
2009-11-19 19:36:00,83.585,83.585,83.535,83.56,353600000.0
2009-11-19 19:37:00,83.56,83.595,83.555,83.585,233000000.0
2009-11-19 19:38:00,83.585,83.595,83.575,83.595,186900000.0
2009-11-19 19:39:00,83.595,83.595,83.575,83.585,177500000.0
2009-11-19 19:40:00,83.585,83.585,83.58,83.58,119100000.0
2009-11-19 19:41:00,83.58,83.58,83.555,83.555,121000000.0
2009-11-19 19:42:00,83.555,83.555,83.545,83.545,62500000.0
2009-11-19 19:43:00,83.54,83.56,83.53,83.55,226800000.0
2009-11-19 19:44:00,83.55,83.565,83.545,83.555,118100000.0
2009-11-19 19:45:00,83.555,83.595,83.555,83.585,140200000.0
2009-11-19 19:46:00,83.595,83.6,83.575,83.575,240400000.0
2009-11-19 19:47:00,83.58,83.63,83.58,83.62,77100000.0
2009-11-19 19:48:00,83.62,83.62,83.58,83.595,192600000.0
2009-11-19 19:49:00,83.595,83.595,83.59,83.595,27600000.0
2009-11-19 19:50:00,83.595,83.605,83.575,83.595,85600000.0
2009-11-19 19:51:00,83.595,83.595,83.545,83.555,318700000.0
2009-11-19 19:52:00,83.545,83.545,83.53,83.54,175400000.0
2009-11-19 19:53:00,83.54,83.545,83.535,83.535,125200000.0
2009-11-19 19:54:00,83.535,83.555,83.535,83.535,320800000.0
2009-11-19 19:55:00,83.535,83.535,83.515,83.525,263600000.0
2009-11-19 19:56:00,83.52,83.535,83.515,83.53,288800000.0
2009-11-19 19:57:00,83.53,83.535,83.485,83.485,289900000.0
2009-11-19 19:58:00,83.485,83.49,83.48,83.485,92599999.0
2009-11-19 19:59:00,83.475,83.495,83.455,83.49,185400000.0
2009-11-19 20:00:00,83.49,83.505,83.485,83.485,196100000.0
2009-11-19 20:01:00,83.485,83.495,83.48,83.495,94000000.0
2009-11-19 20:02:00,83.495,83.505,83.495,83.495,124200000.0
2009-11-19 20:03:00,83.495,83.505,83.49,83.505,68000000.0
2009-11-19 20:04:00,83.495,83.495,83.47,83.475,330700000.0
2009-11-19 20:05:00,83.475,83.485,83.47,83.485,288700000.0
2009-11-19 20:06:00,83.485,83.505,83.485,83.505,183500000.0
2009-11-19 20:07:00,83.51,83.51,83.49,83.495,108600000.0
2009-11-19 20:08:00,83.495,83.505,83.455,83.455,213500000.0
2009-11-19 20:09:00,83.455,83.475,83.445,83.465,307000000.0
2009-11-19 20:10:00,83.465,83.465,83.44,83.465,374400000.0
2009-11-19 20:11:00,83.455,83.465,83.435,83.465,349800000.0
2009-11-19 20:12:00,83.46,83.475,83.445,83.445,356900000.0
2009-11-19 20:13:00,83.455,83.455,83.435,83.435,78700000.0
2009-11-19 20:14:00,83.435,83.435,83.385,83.41,448200000.0
2009-11-19 20:15:00,83.405,83.425,83.405,83.415,216200000.0
2009-11-19 20:16:00,83.415,83.415,83.385,83.385,168100000.0
2009-11-19 20:17:00,83.385,83.39,83.355,83.375,243600000.0
2009-11-19 20:18:00,83.375,83.385,83.375,83.375,136400000.0
2009-11-19 20:19:00,83.375,83.375,83.355,83.36,129400000.0
2009-11-19 20:20:00,83.36,83.375,83.35,83.37,130700000.0
2009-11-19 20:21:00,83.37,83.37,83.345,83.345,182100000.0
2009-11-19 20:22:00,83.345,83.36,83.345,83.36,96100000.0
2009-11-19 20:23:00,83.365,83.395,83.355,83.395,95400000.0
2009-11-19 20:24:00,83.395,83.405,83.385,83.405,62500000.0
2009-11-19 20:25:00,83.405,83.42,83.395,83.395,83400000.0
2009-11-19 20:26:00,83.395,83.415,83.385,83.415,237200000.0
2009-11-19 20:27:00,83.415,83.415,83.405,83.405,35200000.0
2009-11-19 20:28:00,83.405,83.435,83.405,83.425,311100000.0
2009-11-19 20:29:00,83.425,83.44,83.41,83.425,117800000.0
2009-11-19 20:30:00,83.425,83.435,83.415,83.42,125600000.0
2009-11-19 20:31:00,83.42,83.425,83.415,83.425,52000000.0
2009-11-19 20:32:00,83.425,83.445,83.415,83.445,94100000.0
2009-11-19 20:33:00,83.455,83.455,83.43,83.45,51200000.0
2009-11-19 20:34:00,83.45,83.45,83.445,83.445,31300000.0
2009-11-19 20:35:00,83.445,83.46,83.445,83.445,163000000.0
2009-11-19 20:36:00,83.45,83.48,83.45,83.475,64100000.0
2009-11-19 20:37:00,83.485,83.525,83.475,83.525,144800000.0
2009-11-19 20:38:00,83.525,83.535,83.51,83.51,121800000.0
2009-11-19 20:39:00,83.51,83.515,83.485,83.49,155300000.0
2009-11-19 20:40:00,83.49,83.49,83.465,83.465,86600000.0
2009-11-19 20:41:00,83.465,83.475,83.465,83.475,29300000.0
2009-11-19 20:42:00,83.475,83.51,83.475,83.505,68800000.0
2009-11-19 20:43:00,83.505,83.505,83.485,83.49,124000000.0
2009-11-19 20:44:00,83.49,83.495,83.485,83.49,56200000.0
2009-11-19 20:45:00,83.49,83.525,83.49,83.515,91600000.0
2009-11-19 20:46:00,83.515,83.555,83.505,83.545,117700000.0
2009-11-19 20:47:00,83.555,83.565,83.52,83.525,142000000.0
2009-11-19 20:48:00,83.525,83.545,83.515,83.535,213700000.0
2009-11-19 20:49:00,83.535,83.555,83.525,83.53,168900000.0
2009-11-19 20:50:00,83.53,83.535,83.525,83.535,148500000.0
2009-11-19 20:51:00,83.535,83.57,83.535,83.57,78400000.0
2009-11-19 20:52:00,83.57,83.585,83.565,83.575,180600000.0
2009-11-19 20:53:00,83.575,83.595,83.575,83.59,164900000.0
2009-11-19 20:54:00,83.595,83.6,83.59,83.595,142100000.0
2009-11-19 20:55:00,83.6,83.6,83.595,83.6,106700000.0
2009-11-19 20:56:00,83.6,83.615,83.595,83.595,356700000.0
2009-11-19 20:57:00,83.6,83.625,83.595,83.625,330900000.0
2009-11-19 20:58:00,83.615,83.65,83.61,83.64,101200000.0
2009-11-19 20:59:00,83.65,83.655,83.635,83.655,97200000.0
2009-11-19 21:00:00,83.65,83.655,83.605,83.615,200700000.0
2009-11-19 21:01:00,83.615,83.615,83.6,83.605,229900000.0
2009-11-19 21:02:00,83.605,83.635,83.605,83.625,82900000.0
2009-11-19 21:03:00,83.62,83.62,83.595,83.595,173700000.0
2009-11-19 21:04:00,83.595,83.595,83.56,83.56,133300000.0
2009-11-19 21:05:00,83.56,83.56,83.535,83.535,183900000.0
2009-11-19 21:06:00,83.535,83.545,83.525,83.53,219300000.0
2009-11-19 21:07:00,83.53,83.555,83.525,83.555,116200000.0
2009-11-19 21:08:00,83.555,83.555,83.545,83.545,173200000.0
2009-11-19 21:09:00,83.545,83.555,83.535,83.545,287300000.0
2009-11-19 21:10:00,83.545,83.55,83.525,83.545,300100000.0
2009-11-19 21:11:00,83.56,83.56,83.535,83.545,199200000.0
2009-11-19 21:12:00,83.545,83.555,83.535,83.535,200800000.0
2009-11-19 21:13:00,83.535,83.535,83.525,83.535,249300000.0
2009-11-19 21:14:00,83.535,83.535,83.525,83.525,170800000.0
2009-11-19 21:15:00,83.525,83.525,83.52,83.52,49399999.0
2009-11-19 21:16:00,83.52,83.53,83.52,83.53,65200000.0
2009-11-19 21:17:00,83.53,83.535,83.525,83.535,35400000.0
2009-11-19 21:18:00,83.53,83.575,83.53,83.565,135100000.0
2009-11-19 21:19:00,83.57,83.59,83.565,83.57,157700000.0
2009-11-19 21:20:00,83.565,83.575,83.565,83.565,107300000.0
2009-11-19 21:21:00,83.565,83.63,83.565,83.625,105800000.0
2009-11-19 21:22:00,83.625,83.635,83.605,83.62,377100000.0
2009-11-19 21:23:00,83.63,83.665,83.625,83.655,272800000.0
2009-11-19 21:24:00,83.655,83.655,83.63,83.635,210100000.0
2009-11-19 21:25:00,83.635,83.67,83.635,83.67,349400000.0
2009-11-19 21:26:00,83.665,83.7,83.645,83.65,395300000.0
2009-11-19 21:27:00,83.65,83.67,83.63,83.63,168000000.0
2009-11-19 21:28:00,83.625,83.625,83.595,83.605,251900000.0
2009-11-19 21:29:00,83.605,83.62,83.605,83.615,154400000.0
2009-11-19 21:30:00,83.61,83.63,83.605,83.615,408700000.0
2009-11-19 21:31:00,83.615,83.62,83.605,83.605,235800000.0
2009-11-19 21:32:00,83.61,83.63,83.605,83.62,236600000.0
2009-11-19 21:33:00,83.62,83.62,83.6,83.62,254100000.0
2009-11-19 21:34:00,83.615,83.62,83.61,83.61,44900000.0
2009-11-19 21:35:00,83.61,83.615,83.605,83.615,100600000.0
2009-11-19 21:36:00,83.61,83.62,83.61,83.62,82500000.0
2009-11-19 21:37:00,83.62,83.645,83.605,83.61,217000000.0
2009-11-19 21:38:00,83.61,83.615,83.605,83.61,46900000.0
2009-11-19 21:39:00,83.605,83.65,83.6,83.65,131300000.0
2009-11-19 21:40:00,83.65,83.69,83.64,83.67,224900000.0
2009-11-19 21:41:00,83.67,83.715,83.67,83.695,134900000.0
2009-11-19 21:42:00,83.695,83.715,83.675,83.71,375800000.0
2009-11-19 21:43:00,83.71,83.74,83.695,83.735,373800000.0
2009-11-19 21:44:00,83.735,83.755,83.725,83.75,473300000.0
2009-11-19 21:45:00,83.745,83.76,83.725,83.74,571400000.0
2009-11-19 21:46:00,83.74,83.75,83.715,83.715,409700000.0
2009-11-19 21:47:00,83.72,83.725,83.695,83.695,426600000.0
2009-11-19 21:48:00,83.695,83.71,83.685,83.69,272500000.0
2009-11-19 21:49:00,83.685,83.695,83.685,83.695,379100000.0
2009-11-19 21:50:00,83.695,83.72,83.685,83.7,265200000.0
2009-11-19 21:51:00,83.7,83.76,83.695,83.76,126200000.0
2009-11-19 21:52:00,83.76,83.785,83.75,83.775,353300001.0
2009-11-19 21:53:00,83.775,83.775,83.765,83.77,283500000.0
2009-11-19 21:54:00,83.77,83.775,83.765,83.765,195200000.0
2009-11-19 21:55:00,83.765,83.775,83.755,83.77,277500000.0
2009-11-19 21:56:00,83.77,83.775,83.765,83.77,190400000.0
2009-11-19 21:57:00,83.77,83.77,83.755,83.755,395400000.0
2009-11-19 21:58:00,83.755,83.765,83.755,83.765,163900000.0
2009-11-19 21:59:00,83.77,83.77,83.735,83.745,334000000.0
2009-11-19 22:00:00,83.735,83.74,83.72,83.725,313700000.0
2009-11-19 22:01:00,83.725,83.74,83.715,83.725,159400000.0
2009-11-19 22:02:00,83.725,83.73,83.67,83.675,278500000.0
2009-11-19 22:03:00,83.675,83.69,83.675,83.685,123300000.0
2009-11-19 22:04:00,83.68,83.685,83.645,83.645,37200000.0
2009-11-19 22:05:00,83.65,83.65,83.64,83.645,140200000.0
2009-11-19 22:06:00,83.64,83.665,83.635,83.645,157700000.0
2009-11-19 22:07:00,83.65,83.65,83.635,83.64,90900000.0
2009-11-19 22:08:00,83.64,83.645,83.64,83.645,44400000.0
2009-11-19 22:09:00,83.65,83.675,83.65,83.675,111200000.0
2009-11-19 22:10:00,83.67,83.675,83.645,83.645,110100000.0
2009-11-19 22:11:00,83.65,83.655,83.64,83.655,118800000.0
2009-11-19 22:12:00,83.655,83.655,83.65,83.655,32000000.0
2009-11-19 22:13:00,83.66,83.66,83.65,83.655,70900000.0
2009-11-19 22:14:00,83.655,83.665,83.655,83.655,36600000.0
2009-11-19 22:15:00,83.655,83.655,83.65,83.65,11200000.0
2009-11-19 22:16:00,83.655,83.685,83.655,83.68,171400000.0
2009-11-19 22:17:00,83.68,83.69,83.68,83.685,61400000.0
2009-11-19 22:18:00,83.685,83.715,83.685,83.69,188300000.0
2009-11-19 22:19:00,83.69,83.715,83.69,83.7,176900000.0
2009-11-19 22:20:00,83.7,83.725,83.7,83.725,95900000.0
2009-11-19 22:21:00,83.725,83.725,83.69,83.705,232300000.0
2009-11-19 22:22:00,83.705,83.71,83.705,83.71,38800000.0
2009-11-19 22:23:00,83.725,83.725,83.72,83.72,28800000.0
2009-11-19 22:24:00,83.72,83.725,83.705,83.725,43500000.0
2009-11-19 22:25:00,83.72,83.725,83.7,83.71,115000000.0
2009-11-19 22:26:00,83.705,83.705,83.705,83.705,16000000.0
2009-11-19 22:27:00,83.715,83.72,83.705,83.715,127400000.0
2009-11-19 22:28:00,83.71,83.73,83.705,83.73,146200000.0
2009-11-19 22:29:00,83.73,83.74,83.725,83.735,85300000.0
2009-11-19 22:30:00,83.735,83.74,83.725,83.725,130600000.0
2009-11-19 22:31:00,83.73,83.745,83.7,83.7,111700000.0
2009-11-19 22:32:00,83.71,83.71,83.695,83.7,59400000.0
2009-11-19 22:33:00,83.705,83.725,83.705,83.725,42500000.0
2009-11-19 22:34:00,83.725,83.725,83.715,83.725,87600000.0
2009-11-19 22:35:00,83.725,83.725,83.705,83.72,145200000.0
2009-11-19 22:36:00,83.72,83.735,83.715,83.715,42100000.0
2009-11-19 22:37:00,83.725,83.725,83.695,83.7,79900000.0
2009-11-19 22:38:00,83.7,83.705,83.7,83.705,55900000.0
2009-11-19 22:39:00,83.71,83.71,83.685,83.69,127700000.0
2009-11-19 22:40:00,83.685,83.685,83.675,83.675,56200000.0
2009-11-19 22:41:00,83.675,83.675,83.67,83.675,47900000.0
2009-11-19 22:42:00,83.675,83.74,83.675,83.735,286700000.0
2009-11-19 22:43:00,83.735,83.77,83.735,83.74,347300000.0
2009-11-19 22:44:00,83.745,83.78,83.745,83.765,195800000.0
2009-11-19 22:45:00,83.76,83.78,83.755,83.775,197100000.0
2009-11-19 22:46:00,83.775,83.785,83.765,83.775,120000000.0
2009-11-19 22:47:00,83.775,83.775,83.755,83.765,161700000.0
2009-11-19 22:48:00,83.765,83.785,83.765,83.785,76600000.0
2009-11-19 22:49:00,83.775,83.785,83.775,83.785,107400000.0
2009-11-19 22:50:00,83.785,83.795,83.785,83.795,121700000.0
2009-11-19 22:51:00,83.795,83.795,83.775,83.775,73700000.0
2009-11-19 22:52:00,83.775,83.78,83.735,83.755,206100000.0
2009-11-19 22:53:00,83.755,83.755,83.745,83.755,35200000.0
2009-11-19 22:54:00,83.755,83.755,83.745,83.755,66400000.0
2009-11-19 22:55:00,83.745,83.745,83.745,83.745,51200000.0
2009-11-19 22:56:00,83.745,83.755,83.74,83.755,464000000.0
2009-11-19 22:57:00,83.755,83.755,83.745,83.745,205000000.0
2009-11-19 22:58:00,83.745,83.76,83.745,83.755,153200000.0
2009-11-19 22:59:00,83.755,83.76,83.74,83.74,157700000.0
2009-11-19 23:00:00,83.74,83.765,83.74,83.75,194200000.0
2009-11-19 23:01:00,83.75,83.76,83.74,83.745,93400000.0
2009-11-19 23:02:00,83.745,83.755,83.715,83.715,294300000.0
2009-11-19 23:03:00,83.715,83.725,83.71,83.725,82700000.0
2009-11-19 23:04:00,83.725,83.725,83.695,83.7,116100000.0
2009-11-19 23:05:00,83.695,83.705,83.685,83.69,127200000.0
2009-11-19 23:06:00,83.695,83.705,83.685,83.705,157100000.0
2009-11-19 23:07:00,83.705,83.705,83.695,83.695,32500000.0
2009-11-19 23:08:00,83.695,83.705,83.695,83.705,38800000.0
2009-11-19 23:09:00,83.705,83.71,83.685,83.705,65200000.0
2009-11-19 23:10:00,83.705,83.705,83.695,83.705,79600000.0
2009-11-19 23:11:00,83.705,83.71,83.705,83.705,44900000.0
2009-11-19 23:12:00,83.705,83.71,83.7,83.71,38800000.0
2009-11-19 23:13:00,83.71,83.715,83.71,83.715,26700000.0
2009-11-19 23:14:00,83.715,83.725,83.715,83.72,70700000.0
2009-11-19 23:15:00,83.72,83.725,83.69,83.69,203100000.0
2009-11-19 23:16:00,83.685,83.715,83.685,83.705,96900000.0
2009-11-19 23:17:00,83.705,83.705,83.705,83.705,20800000.0
2009-11-19 23:18:00,83.705,83.715,83.7,83.705,20200000.0
2009-11-19 23:19:00,83.705,83.715,83.695,83.7,27800000.0
2009-11-19 23:20:00,83.7,83.7,83.675,83.685,128500000.0
2009-11-19 23:21:00,83.685,83.715,83.685,83.69,91800000.0
2009-11-19 23:22:00,83.69,83.69,83.675,83.685,47800000.0
2009-11-19 23:23:00,83.69,83.705,83.685,83.7,94000000.0
2009-11-19 23:24:00,83.695,83.715,83.695,83.705,175300000.0
2009-11-19 23:25:00,83.7,83.71,83.695,83.7,94400000.0
2009-11-19 23:26:00,83.7,83.71,83.685,83.695,125900000.0
2009-11-19 23:27:00,83.695,83.7,83.67,83.67,113900000.0
2009-11-19 23:28:00,83.67,83.685,83.67,83.685,62900000.0
2009-11-19 23:29:00,83.68,83.68,83.675,83.675,16000000.0
2009-11-19 23:30:00,83.68,83.695,83.665,83.665,113000000.0
2009-11-19 23:31:00,83.665,83.665,83.655,83.655,346700000.0
2009-11-19 23:32:00,83.655,83.655,83.655,83.655,49100000.0
2009-11-19 23:33:00,83.655,83.67,83.655,83.67,23600000.0
2009-11-19 23:34:00,83.67,83.67,83.655,83.655,101200000.0
2009-11-19 23:35:00,83.655,83.67,83.655,83.665,23200000.0
2009-11-19 23:36:00,83.665,83.69,83.655,83.675,47500000.0
2009-11-19 23:37:00,83.665,83.665,83.655,83.665,45900000.0
2009-11-19 23:38:00,83.67,83.67,83.655,83.67,68400000.0
2009-11-19 23:39:00,83.67,83.675,83.66,83.665,42900000.0
2009-11-19 23:40:00,83.665,83.69,83.665,83.69,52800000.0
2009-11-19 23:41:00,83.69,83.69,83.67,83.67,49700000.0
2009-11-19 23:42:00,83.67,83.69,83.67,83.69,40600000.0
2009-11-19 23:43:00,83.69,83.69,83.68,83.68,40500000.0
2009-11-19 23:44:00,83.68,83.7,83.68,83.69,78000000.0
2009-11-19 23:45:00,83.69,83.695,83.68,83.695,75600000.0
2009-11-19 23:46:00,83.695,83.7,83.675,83.675,37600000.0
2009-11-19 23:47:00,83.675,83.68,83.675,83.68,11200000.0
2009-11-19 23:48:00,83.675,83.685,83.67,83.685,44200000.0
2009-11-19 23:49:00,83.675,83.685,83.655,83.675,44600000.0
2009-11-19 23:50:00,83.67,83.67,83.645,83.66,71200000.0
2009-11-19 23:51:00,83.66,83.66,83.645,83.655,51900000.0
2009-11-19 23:52:00,83.655,83.675,83.645,83.67,101500000.0
2009-11-19 23:53:00,83.665,83.71,83.655,83.675,97600000.0
2009-11-19 23:54:00,83.665,83.685,83.655,83.675,59000000.0
2009-11-19 23:55:00,83.675,83.685,83.665,83.675,42900000.0
2009-11-19 23:56:00,83.68,83.7,83.675,83.685,66200000.0
2009-11-19 23:57:00,83.69,83.695,83.665,83.665,63000000.0
2009-11-19 23:58:00,83.665,83.665,83.655,83.655,49600000.0
2009-11-19 23:59:00,83.655,83.665,83.65,83.65,48700000.0
2009-11-20 00:00:00,83.65,83.65,83.65,83.65,13000000.0
2009-11-20 00:01:00,83.655,83.67,83.65,83.66,14300000.0
2009-11-20 00:02:00,83.675,83.705,83.65,83.705,23100000.0
2009-11-20 00:03:00,83.7,83.71,83.67,83.7,16800000.0
2009-11-20 00:04:00,83.7,83.71,83.665,83.675,50200000.0
2009-11-20 00:05:00,83.665,83.665,83.655,83.655,6400000.0
2009-11-20 00:06:00,83.635,83.655,83.63,83.63,26300000.0
2009-11-20 00:07:00,83.63,83.632,83.619,83.621,23800000.0
2009-11-20 00:08:00,83.63,83.635,83.62,83.635,23800000.0
2009-11-20 00:09:00,83.635,83.64,83.635,83.64,6000000.0
2009-11-20 00:10:00,83.64,83.645,83.635,83.64,8000000.0
2009-11-20 00:11:00,83.645,83.645,83.64,83.64,5200000.0
2009-11-20 00:12:00,83.64,83.66,83.63,83.63,13000000.0
2009-11-20 00:13:00,83.635,83.635,83.62,83.625,23200000.0
2009-11-20 00:14:00,83.63,83.63,83.63,83.63,4000000.0
2009-11-20 00:15:00,83.645,83.66,83.625,83.655,31300000.0
2009-11-20 00:16:00,83.655,83.655,83.635,83.635,16500000.0
2009-11-20 00:17:00,83.645,83.645,83.63,83.63,8900000.0
2009-11-20 00:18:00,83.635,83.64,83.625,83.64,24100000.0
2009-11-20 00:19:00,83.635,83.635,83.6,83.625,43900000.0
2009-11-20 00:20:00,83.59,83.61,83.59,83.61,35900000.0
2009-11-20 00:21:00,83.61,83.62,83.595,83.6,51800000.0
2009-11-20 00:22:00,83.6,83.625,83.6,83.61,41700000.0
2009-11-20 00:23:00,83.615,83.625,83.605,83.605,110200000.0
2009-11-20 00:24:00,83.61,83.625,83.605,83.605,58000000.0
2009-11-20 00:25:00,83.605,83.625,83.6,83.615,59400000.0
2009-11-20 00:26:00,83.62,83.625,83.615,83.615,18700000.0
2009-11-20 00:27:00,83.615,83.665,83.615,83.645,33200000.0
2009-11-20 00:28:00,83.65,83.65,83.63,83.64,35000000.0
2009-11-20 00:29:00,83.645,83.645,83.635,83.64,10000000.0
2009-11-20 00:30:00,83.645,83.655,83.645,83.65,16100000.0
2009-11-20 00:31:00,83.65,83.655,83.645,83.655,35700000.0
2009-11-20 00:32:00,83.655,83.67,83.655,83.67,26600000.0
2009-11-20 00:33:00,83.675,83.685,83.675,83.685,14200000.0
2009-11-20 00:34:00,83.685,83.685,83.67,83.67,10500000.0
2009-11-20 00:35:00,83.675,83.68,83.67,83.68,10800000.0
2009-11-20 00:36:00,83.675,83.675,83.675,83.675,3400000.0
2009-11-20 00:37:00,83.68,83.68,83.675,83.675,16200000.0
2009-11-20 00:38:00,83.68,83.68,83.68,83.68,1000000.0
2009-11-20 00:39:00,83.675,83.675,83.675,83.675,1700000.0
2009-11-20 00:40:00,83.675,83.675,83.675,83.675,1600000.0
2009-11-20 00:41:00,83.675,83.68,83.675,83.68,12000000.0
2009-11-20 00:42:00,83.675,83.685,83.675,83.685,15600000.0
2009-11-20 00:43:00,83.68,83.69,83.675,83.69,14800000.0
2009-11-20 00:44:00,83.69,83.7,83.685,83.7,22300000.0
2009-11-20 00:45:00,83.7,83.7,83.685,83.685,10700000.0
2009-11-20 00:46:00,83.69,83.69,83.675,83.675,14500000.0
2009-11-20 00:47:00,83.67,83.675,83.66,83.66,18300000.0
2009-11-20 00:48:00,83.66,83.695,83.66,83.695,40800000.0
2009-11-20 00:49:00,83.69,83.69,83.66,83.665,33300000.0
2009-11-20 00:50:00,83.665,83.685,83.64,83.64,39500000.0
2009-11-20 00:51:00,83.64,83.66,83.63,83.655,63200000.0
2009-11-20 00:52:00,83.655,83.655,83.645,83.655,13900000.0
2009-11-20 00:53:00,83.655,83.655,83.645,83.645,22400000.0
2009-11-20 00:54:00,83.645,83.655,83.645,83.655,6600000.0
2009-11-20 00:55:00,83.655,83.655,83.65,83.65,8800000.0
2009-11-20 00:56:00,83.655,83.67,83.655,83.655,27700000.0
2009-11-20 00:57:00,83.66,83.66,83.63,83.645,74900000.0
2009-11-20 00:58:00,83.645,83.655,83.63,83.635,35800000.0
2009-11-20 00:59:00,83.635,83.635,83.625,83.625,16100000.0
2009-11-20 01:00:00,83.625,83.67,83.625,83.66,57100000.0
2009-11-20 01:01:00,83.655,83.67,83.655,83.655,15600000.0
2009-11-20 01:02:00,83.655,83.66,83.655,83.66,13200000.0
2009-11-20 01:03:00,83.66,83.66,83.64,83.655,23200000.0
2009-11-20 01:04:00,83.65,83.655,83.645,83.645,26900000.0
2009-11-20 01:05:00,83.645,83.665,83.635,83.655,45800000.0
2009-11-20 01:06:00,83.65,83.655,83.645,83.645,32200000.0
2009-11-20 01:07:00,83.645,83.645,83.635,83.635,19800000.0
2009-11-20 01:08:00,83.645,83.645,83.635,83.645,16500000.0
2009-11-20 01:09:00,83.645,83.645,83.645,83.645,11300000.0
2009-11-20 01:10:00,83.655,83.665,83.655,83.66,3000000.0
2009-11-20 01:11:00,83.665,83.665,83.655,83.655,19200000.0
2009-11-20 01:12:00,83.655,83.655,83.65,83.65,23600000.0
2009-11-20 01:13:00,83.645,83.65,83.64,83.65,11400000.0
2009-11-20 01:14:00,83.65,83.65,83.65,83.65,12800000.0
2009-11-20 01:15:00,83.645,83.65,83.645,83.645,9600000.0
2009-11-20 01:16:00,83.645,83.645,83.635,83.635,60800000.0
2009-11-20 01:17:00,83.635,83.64,83.63,83.64,49600000.0
2009-11-20 01:18:00,83.635,83.64,83.605,83.62,115100000.0
2009-11-20 01:19:00,83.63,83.63,83.585,83.6,202700000.0
2009-11-20 01:20:00,83.6,83.625,83.59,83.625,146900000.0
2009-11-20 01:21:00,83.625,83.635,83.615,83.615,80000000.0
2009-11-20 01:22:00,83.62,83.62,83.6,83.615,43100000.0
2009-11-20 01:23:00,83.62,83.63,83.615,83.62,97700000.0
2009-11-20 01:24:00,83.6,83.625,83.575,83.615,209000000.0
2009-11-20 01:25:00,83.62,83.625,83.62,83.62,41600000.0
2009-11-20 01:26:00,83.62,83.63,83.62,83.62,68200000.0
2009-11-20 01:27:00,83.615,83.625,83.605,83.62,128800000.0
2009-11-20 01:28:00,83.62,83.62,83.61,83.61,22400000.0
2009-11-20 01:29:00,83.61,83.62,83.595,83.61,133900000.0
2009-11-20 01:30:00,83.605,83.605,83.595,83.6,60100000.0
2009-11-20 01:31:00,83.6,83.605,83.6,83.605,42600000.0
2009-11-20 01:32:00,83.605,83.605,83.585,83.59,104800000.0
2009-11-20 01:33:00,83.59,83.59,83.57,83.57,54400000.0
2009-11-20 01:34:00,83.575,83.58,83.575,83.58,50000000.0
2009-11-20 01:35:00,83.58,83.63,83.58,83.63,105800000.0
2009-11-20 01:36:00,83.63,83.63,83.62,83.63,86400000.0
2009-11-20 01:37:00,83.625,83.67,83.625,83.665,208600000.0
2009-11-20 01:38:00,83.67,83.67,83.65,83.655,116700000.0
2009-11-20 01:39:00,83.66,83.66,83.635,83.64,157400000.0
2009-11-20 01:40:00,83.64,83.655,83.64,83.655,49600000.0
2009-11-20 01:41:00,83.655,83.655,83.655,83.655,3200000.0
2009-11-20 01:42:00,83.66,83.67,83.66,83.66,17000000.0
2009-11-20 01:43:00,83.66,83.665,83.65,83.655,44800000.0
2009-11-20 01:44:00,83.655,83.665,83.635,83.65,172200000.0
2009-11-20 01:45:00,83.65,83.66,83.645,83.655,74600000.0
2009-11-20 01:46:00,83.655,83.665,83.655,83.66,61000000.0
2009-11-20 01:47:00,83.66,83.66,83.655,83.655,11200000.0
2009-11-20 01:48:00,83.655,83.675,83.655,83.665,85900000.0
2009-11-20 01:49:00,83.665,83.665,83.66,83.665,16000000.0
2009-11-20 01:50:00,83.67,83.7,83.67,83.685,49000000.0
2009-11-20 01:51:00,83.685,83.695,83.68,83.69,190900000.0
2009-11-20 01:52:00,83.69,83.695,83.68,83.685,134300000.0
2009-11-20 01:53:00,83.675,83.685,83.665,83.675,84400000.0
2009-11-20 01:54:00,83.675,83.675,83.645,83.655,88400000.0
2009-11-20 01:55:00,83.655,83.665,83.65,83.655,137400000.0
2009-11-20 01:56:00,83.655,83.655,83.645,83.65,84800000.0
2009-11-20 01:57:00,83.65,83.65,83.645,83.65,32000000.0
2009-11-20 01:58:00,83.65,83.655,83.645,83.65,77000000.0
2009-11-20 01:59:00,83.65,83.655,83.645,83.655,120000000.0
2009-11-20 02:00:00,83.655,83.665,83.645,83.66,252000000.0
2009-11-20 02:01:00,83.655,83.655,83.61,83.61,332500000.0
2009-11-20 02:02:00,83.61,83.61,83.59,83.605,229400000.0
2009-11-20 02:03:00,83.605,83.61,83.6,83.61,79800000.0
2009-11-20 02:04:00,83.615,83.64,83.615,83.62,140800000.0
2009-11-20 02:05:00,83.62,83.64,83.595,83.6,176200000.0
2009-11-20 02:06:00,83.6,83.615,83.59,83.61,185400000.0
2009-11-20 02:07:00,83.605,83.615,83.6,83.61,209700000.0
2009-11-20 02:08:00,83.61,83.61,83.595,83.61,126500000.0
2009-11-20 02:09:00,83.615,83.62,83.6,83.615,224200000.0
2009-11-20 02:10:00,83.615,83.64,83.61,83.64,157800000.0
2009-11-20 02:11:00,83.645,83.66,83.635,83.66,308200000.0
2009-11-20 02:12:00,83.66,83.67,83.655,83.67,191400000.0
2009-11-20 02:13:00,83.67,83.675,83.67,83.67,126400000.0
2009-11-20 02:14:00,83.67,83.67,83.66,83.67,107300000.0
2009-11-20 02:15:00,83.67,83.675,83.66,83.67,157800000.0
2009-11-20 02:16:00,83.67,83.685,83.655,83.68,200400000.0
2009-11-20 02:17:00,83.68,83.705,83.68,83.705,221800000.0
2009-11-20 02:18:00,83.705,83.72,83.7,83.71,361000000.0
2009-11-20 02:19:00,83.715,83.75,83.71,83.745,224700000.0
2009-11-20 02:20:00,83.745,83.745,83.705,83.71,247400000.0
2009-11-20 02:21:00,83.72,83.725,83.705,83.705,211000000.0
2009-11-20 02:22:00,83.71,83.725,83.71,83.725,305700000.0
2009-11-20 02:23:00,83.725,83.73,83.72,83.72,369900000.0
2009-11-20 02:24:00,83.72,83.725,83.71,83.72,180000000.0
2009-11-20 02:25:00,83.72,83.725,83.705,83.72,348500000.0
2009-11-20 02:26:00,83.72,83.725,83.71,83.71,429900000.0
2009-11-20 02:27:00,83.71,83.735,83.71,83.71,241200000.0
2009-11-20 02:28:00,83.71,83.735,83.705,83.715,144100000.0
2009-11-20 02:29:00,83.725,83.755,83.725,83.75,240100000.0
2009-11-20 02:30:00,83.75,83.77,83.745,83.77,306500000.0
2009-11-20 02:31:00,83.76,83.77,83.75,83.755,256100000.0
2009-11-20 02:32:00,83.75,83.76,83.73,83.755,217900000.0
2009-11-20 02:33:00,83.76,83.76,83.745,83.75,86800000.0
2009-11-20 02:34:00,83.755,83.775,83.75,83.76,213000000.0
2009-11-20 02:35:00,83.765,83.765,83.745,83.75,92300000.0
2009-11-20 02:36:00,83.75,83.75,83.705,83.725,259000000.0
2009-11-20 02:37:00,83.725,83.74,83.715,83.735,216200000.0
2009-11-20 02:38:00,83.735,83.76,83.735,83.76,320300000.0
2009-11-20 02:39:00,83.76,83.76,83.735,83.745,288800000.0
2009-11-20 02:40:00,83.745,83.745,83.74,83.745,137700000.0
2009-11-20 02:41:00,83.745,83.755,83.745,83.75,114000000.0
2009-11-20 02:42:00,83.75,83.755,83.745,83.75,90800000.0
2009-11-20 02:43:00,83.755,83.79,83.74,83.785,299100000.0
2009-11-20 02:44:00,83.795,83.83,83.795,83.81,277400000.0
2009-11-20 02:45:00,83.81,83.825,83.795,83.815,190600000.0
2009-11-20 02:46:00,83.815,83.835,83.815,83.825,254300000.0
2009-11-20 02:47:00,83.82,83.845,83.82,83.835,279700000.0
2009-11-20 02:48:00,83.835,83.845,83.82,83.825,291800000.0
2009-11-20 02:49:00,83.825,83.835,83.815,83.815,135900000.0
2009-11-20 02:50:00,83.805,83.845,83.805,83.83,191900000.0
2009-11-20 02:51:00,83.825,83.835,83.825,83.835,235700000.0
2009-11-20 02:52:00,83.835,83.845,83.83,83.835,310800000.0
2009-11-20 02:53:00,83.835,83.845,83.78,83.795,519000000.0
2009-11-20 02:54:00,83.795,83.805,83.755,83.755,360600000.0
2009-11-20 02:55:00,83.77,83.775,83.68,83.71,464800000.0
2009-11-20 02:56:00,83.71,83.725,83.685,83.695,406200000.0
2009-11-20 02:57:00,83.695,83.705,83.69,83.705,119100000.0
2009-11-20 02:58:00,83.7,83.7,83.67,83.69,300200000.0
2009-11-20 02:59:00,83.69,83.71,83.68,83.71,247000000.0
2009-11-20 03:00:00,83.71,83.71,83.59,83.595,391500000.0
2009-11-20 03:01:00,83.595,83.61,83.59,83.6,303800000.0
2009-11-20 03:02:00,83.6,83.61,83.6,83.605,204800000.0
2009-11-20 03:03:00,83.605,83.61,83.6,83.605,162800000.0
2009-11-20 03:04:00,83.605,83.615,83.6,83.61,418500000.0
2009-11-20 03:05:00,83.61,83.655,83.61,83.655,168000000.0
2009-11-20 03:06:00,83.655,83.675,83.61,83.615,362800000.0
2009-11-20 03:07:00,83.61,83.625,83.61,83.61,272200000.0
2009-11-20 03:08:00,83.61,83.61,83.585,83.585,299700000.0
2009-11-20 03:09:00,83.59,83.6,83.555,83.565,257300000.0
2009-11-20 03:10:00,83.56,83.565,83.545,83.545,265100000.0
2009-11-20 03:11:00,83.55,83.56,83.53,83.555,226900000.0
2009-11-20 03:12:00,83.555,83.555,83.52,83.525,233700000.0
2009-11-20 03:13:00,83.53,83.535,83.51,83.52,203700000.0
2009-11-20 03:14:00,83.52,83.525,83.5,83.51,174800000.0
2009-11-20 03:15:00,83.51,83.54,83.51,83.53,124800000.0
2009-11-20 03:16:00,83.535,83.555,83.52,83.54,242000000.0
2009-11-20 03:17:00,83.54,83.55,83.535,83.55,174500000.0
2009-11-20 03:18:00,83.545,83.55,83.53,83.54,164200000.0
2009-11-20 03:19:00,83.54,83.56,83.535,83.555,247500000.0
2009-11-20 03:20:00,83.56,83.56,83.52,83.525,210000000.0
2009-11-20 03:21:00,83.52,83.52,83.51,83.52,78700000.0
2009-11-20 03:22:00,83.52,83.52,83.51,83.52,118600000.0
2009-11-20 03:23:00,83.515,83.555,83.515,83.555,151200000.0
2009-11-20 03:24:00,83.555,83.615,83.555,83.615,286200000.0
2009-11-20 03:25:00,83.615,83.62,83.6,83.6,185200000.0
2009-11-20 03:26:00,83.585,83.585,83.535,83.535,243400000.0
2009-11-20 03:27:00,83.535,83.6,83.535,83.57,252200000.0
2009-11-20 03:28:00,83.57,83.59,83.565,83.575,113600000.0
2009-11-20 03:29:00,83.58,83.6,83.565,83.595,215100000.0
2009-11-20 03:30:00,83.595,83.6,83.58,83.58,141200000.0
2009-11-20 03:31:00,83.585,83.605,83.585,83.6,161800000.0
2009-11-20 03:32:00,83.605,83.61,83.605,83.605,153700000.0
2009-11-20 03:33:00,83.605,83.605,83.59,83.595,108800000.0
2009-11-20 03:34:00,83.595,83.595,83.58,83.59,185100000.0
2009-11-20 03:35:00,83.59,83.59,83.58,83.59,184900000.0
2009-11-20 03:36:00,83.59,83.615,83.58,83.61,160400000.0
2009-11-20 03:37:00,83.61,83.615,83.585,83.595,183800000.0
2009-11-20 03:38:00,83.595,83.595,83.585,83.585,166200000.0
2009-11-20 03:39:00,83.58,83.6,83.58,83.6,65900000.0
2009-11-20 03:40:00,83.6,83.61,83.595,83.6,77200000.0
2009-11-20 03:41:00,83.6,83.62,83.595,83.62,109100000.0
2009-11-20 03:42:00,83.62,83.64,83.61,83.62,108600000.0
2009-11-20 03:43:00,83.62,83.62,83.605,83.61,91800000.0
2009-11-20 03:44:00,83.61,83.615,83.6,83.6,111900000.0
2009-11-20 03:45:00,83.6,83.61,83.595,83.6,127400000.0
2009-11-20 03:46:00,83.6,83.6,83.585,83.585,178600000.0
2009-11-20 03:47:00,83.585,83.595,83.58,83.595,262700000.0
2009-11-20 03:48:00,83.595,83.6,83.585,83.6,140300000.0
2009-11-20 03:49:00,83.6,83.605,83.6,83.605,116800000.0
2009-11-20 03:50:00,83.6,83.6,83.58,83.58,168200000.0
2009-11-20 03:51:00,83.58,83.585,83.575,83.58,149600000.0
2009-11-20 03:52:00,83.585,83.595,83.58,83.58,104100000.0
2009-11-20 03:53:00,83.57,83.585,83.57,83.58,172000000.0
2009-11-20 03:54:00,83.58,83.595,83.58,83.585,157100000.0
2009-11-20 03:55:00,83.585,83.595,83.56,83.565,198700000.0
2009-11-20 03:56:00,83.565,83.57,83.555,83.56,312400000.0
2009-11-20 03:57:00,83.56,83.56,83.545,83.555,287700000.0
2009-11-20 03:58:00,83.55,83.56,83.55,83.555,185900000.0
2009-11-20 03:59:00,83.55,83.565,83.545,83.545,357100000.0
2009-11-20 04:00:00,83.545,83.55,83.54,83.545,147500000.0
2009-11-20 04:01:00,83.545,83.55,83.525,83.545,205700000.0
2009-11-20 04:02:00,83.545,83.545,83.52,83.53,301900000.0
2009-11-20 04:03:00,83.525,83.535,83.505,83.51,189000000.0
2009-11-20 04:04:00,83.505,83.525,83.5,83.52,196100000.0
2009-11-20 04:05:00,83.52,83.52,83.485,83.485,244000000.0
2009-11-20 04:06:00,83.48,83.49,83.45,83.47,230100000.0
2009-11-20 04:07:00,83.47,83.47,83.46,83.46,113600000.0
2009-11-20 04:08:00,83.46,83.465,83.425,83.425,172200000.0
2009-11-20 04:09:00,83.425,83.425,83.42,83.425,120000000.0
2009-11-20 04:10:00,83.425,83.43,83.4,83.4,263100000.0
2009-11-20 04:11:00,83.4,83.405,83.38,83.385,219000000.0
2009-11-20 04:12:00,83.385,83.385,83.375,83.38,133900000.0
2009-11-20 04:13:00,83.38,83.415,83.38,83.4,270400000.0
2009-11-20 04:14:00,83.4,83.41,83.38,83.38,286300000.0
2009-11-20 04:15:00,83.385,83.385,83.375,83.375,167700000.0
2009-11-20 04:16:00,83.375,83.375,83.36,83.365,230400000.0
2009-11-20 04:17:00,83.365,83.37,83.345,83.37,196300000.0
2009-11-20 04:18:00,83.37,83.395,83.37,83.39,144800000.0
2009-11-20 04:19:00,83.39,83.405,83.385,83.405,184300000.0
2009-11-20 04:20:00,83.405,83.425,83.405,83.415,114400000.0
2009-11-20 04:21:00,83.42,83.435,83.415,83.425,127900000.0
2009-11-20 04:22:00,83.425,83.44,83.42,83.43,137200000.0
2009-11-20 04:23:00,83.435,83.44,83.415,83.425,268100000.0
2009-11-20 04:24:00,83.425,83.43,83.425,83.425,40300000.0
2009-11-20 04:25:00,83.43,83.43,83.43,83.43,36300000.0
2009-11-20 04:26:00,83.43,83.45,83.425,83.45,158300000.0
2009-11-20 04:27:00,83.45,83.455,83.45,83.455,40100000.0
2009-11-20 04:28:00,83.455,83.455,83.425,83.43,100300000.0
2009-11-20 04:29:00,83.43,83.43,83.415,83.425,243500000.0
2009-11-20 04:30:00,83.425,83.43,83.41,83.41,136400000.0
2009-11-20 04:31:00,83.405,83.415,83.38,83.38,160600000.0
2009-11-20 04:32:00,83.385,83.385,83.34,83.355,256300000.0
2009-11-20 04:33:00,83.355,83.365,83.355,83.36,100400000.0
2009-11-20 04:34:00,83.36,83.365,83.345,83.355,98000000.0
2009-11-20 04:35:00,83.355,83.355,83.345,83.35,115000000.0
2009-11-20 04:36:00,83.35,83.36,83.345,83.35,123000000.0
2009-11-20 04:37:00,83.345,83.345,83.305,83.305,211300000.0
2009-11-20 04:38:00,83.305,83.32,83.3,83.315,300200000.0
2009-11-20 04:39:00,83.315,83.33,83.315,83.325,245500000.0
2009-11-20 04:40:00,83.32,83.335,83.315,83.325,108900000.0
2009-11-20 04:41:00,83.325,83.345,83.325,83.335,73600000.0
2009-11-20 04:42:00,83.335,83.34,83.325,83.335,94900000.0
2009-11-20 04:43:00,83.335,83.355,83.33,83.345,132100000.0
2009-11-20 04:44:00,83.345,83.345,83.335,83.34,193600000.0
2009-11-20 04:45:00,83.34,83.345,83.325,83.325,68900000.0
2009-11-20 04:46:00,83.325,83.33,83.315,83.33,110400000.0
2009-11-20 04:47:00,83.33,83.33,83.315,83.315,173600000.0
2009-11-20 04:48:00,83.315,83.33,83.31,83.325,183000000.0
2009-11-20 04:49:00,83.325,83.355,83.325,83.355,163700000.0
2009-11-20 04:50:00,83.355,83.355,83.345,83.35,201500000.0
2009-11-20 04:51:00,83.35,83.35,83.335,83.34,150400000.0
2009-11-20 04:52:00,83.34,83.34,83.325,83.33,73100000.0
2009-11-20 04:53:00,83.33,83.335,83.33,83.335,11200000.0
2009-11-20 04:54:00,83.33,83.34,83.33,83.335,56000000.0
2009-11-20 04:55:00,83.335,83.335,83.32,83.325,51200000.0
2009-11-20 04:56:00,83.32,83.33,83.32,83.325,103000000.0
2009-11-20 04:57:00,83.325,83.325,83.305,83.305,89800000.0
2009-11-20 04:58:00,83.305,83.325,83.3,83.31,268000000.0
2009-11-20 04:59:00,83.31,83.315,83.295,83.3,206700000.0
2009-11-20 05:00:00,83.295,83.32,83.285,83.315,366200000.0
2009-11-20 05:01:00,83.31,83.345,83.31,83.34,299300000.0
2009-11-20 05:02:00,83.335,83.34,83.33,83.335,61300000.0
2009-11-20 05:03:00,83.33,83.375,83.33,83.37,119200000.0
2009-11-20 05:04:00,83.365,83.395,83.36,83.395,179600000.0
2009-11-20 05:05:00,83.395,83.405,83.385,83.39,159500000.0
2009-11-20 05:06:00,83.395,83.4,83.38,83.38,154600000.0
2009-11-20 05:07:00,83.38,83.4,83.375,83.385,188200000.0
2009-11-20 05:08:00,83.385,83.385,83.38,83.38,36800000.0
2009-11-20 05:09:00,83.38,83.38,83.35,83.355,165200000.0
2009-11-20 05:10:00,83.35,83.355,83.345,83.345,254900000.0
2009-11-20 05:11:00,83.35,83.365,83.35,83.365,76500000.0
2009-11-20 05:12:00,83.365,83.365,83.355,83.365,92500000.0
2009-11-20 05:13:00,83.365,83.385,83.365,83.38,113200000.0
2009-11-20 05:14:00,83.38,83.38,83.355,83.36,216000000.0
2009-11-20 05:15:00,83.355,83.385,83.355,83.385,149400000.0
2009-11-20 05:16:00,83.385,83.41,83.385,83.41,112700000.0
2009-11-20 05:17:00,83.41,83.41,83.395,83.4,92900000.0
2009-11-20 05:18:00,83.395,83.4,83.395,83.4,45200000.0
2009-11-20 05:19:00,83.395,83.4,83.39,83.4,76300000.0
2009-11-20 05:20:00,83.4,83.41,83.4,83.41,38100000.0
2009-11-20 05:21:00,83.41,83.415,83.405,83.405,51400000.0
2009-11-20 05:22:00,83.405,83.41,83.405,83.41,41900000.0
2009-11-20 05:23:00,83.41,83.42,83.405,83.42,100800000.0
2009-11-20 05:24:00,83.42,83.42,83.42,83.42,12800000.0
2009-11-20 05:25:00,83.42,83.425,83.42,83.42,22400000.0
2009-11-20 05:26:00,83.42,83.455,83.42,83.455,51200000.0
2009-11-20 05:27:00,83.45,83.45,83.44,83.445,131800000.0
2009-11-20 05:28:00,83.445,83.445,83.425,83.425,108800000.0
2009-11-20 05:29:00,83.425,83.43,83.425,83.43,20900000.0
2009-11-20 05:30:00,83.43,83.45,83.43,83.43,104100000.0
2009-11-20 05:31:00,83.43,83.46,83.425,83.46,385900000.0
2009-11-20 05:32:00,83.46,83.46,83.445,83.445,193700000.0
2009-11-20 05:33:00,83.445,83.445,83.44,83.44,30400000.0
2009-11-20 05:34:00,83.445,83.47,83.44,83.47,57700000.0
2009-11-20 05:35:00,83.475,83.48,83.47,83.48,104100000.0
2009-11-20 05:36:00,83.48,83.495,83.47,83.48,237400000.0
2009-11-20 05:37:00,83.485,83.5,83.485,83.49,83600000.0
2009-11-20 05:38:00,83.49,83.5,83.485,83.5,59300000.0
2009-11-20 05:39:00,83.52,83.52,83.505,83.51,79200000.0
2009-11-20 05:40:00,83.51,83.535,83.51,83.53,168100000.0
2009-11-20 05:41:00,83.53,83.53,83.52,83.52,83200000.0
2009-11-20 05:42:00,83.52,83.53,83.51,83.53,125800000.0
2009-11-20 05:43:00,83.525,83.545,83.52,83.545,230400000.0
2009-11-20 05:44:00,83.55,83.555,83.545,83.545,27200000.0
2009-11-20 05:45:00,83.545,83.55,83.54,83.55,43200000.0
2009-11-20 05:46:00,83.55,83.555,83.535,83.535,206400000.0
2009-11-20 05:47:00,83.535,83.55,83.525,83.54,98100000.0
2009-11-20 05:48:00,83.54,83.54,83.515,83.53,210100000.0
2009-11-20 05:49:00,83.525,83.545,83.525,83.545,129500000.0
2009-11-20 05:50:00,83.545,83.555,83.545,83.545,136100000.0
2009-11-20 05:51:00,83.555,83.555,83.545,83.545,25600000.0
2009-11-20 05:52:00,83.545,83.565,83.545,83.565,120900000.0
2009-11-20 05:53:00,83.56,83.56,83.555,83.555,7400000.0
2009-11-20 05:54:00,83.555,83.555,83.535,83.535,107200000.0
2009-11-20 05:55:00,83.535,83.54,83.53,83.53,83500000.0
2009-11-20 05:56:00,83.535,83.57,83.53,83.545,201600000.0
2009-11-20 05:57:00,83.545,83.55,83.545,83.545,60800000.0
2009-11-20 05:58:00,83.545,83.615,83.545,83.615,164400000.0
2009-11-20 05:59:00,83.615,83.655,83.61,83.65,300100000.0
2009-11-20 06:00:00,83.65,83.665,83.635,83.635,96000000.0
2009-11-20 06:01:00,83.635,83.635,83.595,83.6,116000000.0
2009-11-20 06:02:00,83.605,83.605,83.56,83.56,197300000.0
2009-11-20 06:03:00,83.56,83.57,83.56,83.56,84200000.0
2009-11-20 06:04:00,83.565,83.58,83.555,83.575,67800000.0
2009-11-20 06:05:00,83.575,83.58,83.555,83.565,151300000.0
2009-11-20 06:06:00,83.565,83.57,83.565,83.565,100100000.0
2009-11-20 06:07:00,83.57,83.585,83.565,83.575,198600000.0
2009-11-20 06:08:00,83.575,83.595,83.575,83.59,177800000.0
2009-11-20 06:09:00,83.595,83.595,83.56,83.57,125000000.0
2009-11-20 06:10:00,83.575,83.58,83.555,83.555,96100000.0
2009-11-20 06:11:00,83.555,83.565,83.555,83.555,55000000.0
2009-11-20 06:12:00,83.555,83.56,83.535,83.555,122000000.0
2009-11-20 06:13:00,83.55,83.55,83.53,83.545,142900000.0
2009-11-20 06:14:00,83.545,83.555,83.54,83.555,99800000.0
2009-11-20 06:15:00,83.555,83.555,83.525,83.535,336100000.0
2009-11-20 06:16:00,83.535,83.57,83.535,83.555,311300000.0
2009-11-20 06:17:00,83.555,83.56,83.545,83.545,104300000.0
2009-11-20 06:18:00,83.545,83.555,83.535,83.535,74600000.0
2009-11-20 06:19:00,83.53,83.53,83.525,83.525,20800000.0
2009-11-20 06:20:00,83.525,83.535,83.525,83.525,35200000.0
2009-11-20 06:21:00,83.525,83.545,83.525,83.54,101500000.0
2009-11-20 06:22:00,83.545,83.575,83.535,83.575,120000000.0
2009-11-20 06:23:00,83.575,83.59,83.565,83.575,163900000.0
2009-11-20 06:24:00,83.58,83.585,83.555,83.565,365900000.0
2009-11-20 06:25:00,83.565,83.565,83.545,83.555,235000000.0
2009-11-20 06:26:00,83.55,83.575,83.545,83.565,372100000.0
2009-11-20 06:27:00,83.565,83.575,83.545,83.57,127400000.0
2009-11-20 06:28:00,83.57,83.58,83.55,83.565,201500000.0
2009-11-20 06:29:00,83.565,83.59,83.56,83.575,248100000.0
2009-11-20 06:30:00,83.575,83.605,83.575,83.595,224300000.0
2009-11-20 06:31:00,83.595,83.605,83.555,83.565,290600000.0
2009-11-20 06:32:00,83.565,83.6,83.555,83.6,277900000.0
2009-11-20 06:33:00,83.595,83.62,83.595,83.595,117700000.0
2009-11-20 06:34:00,83.595,83.595,83.565,83.58,136300000.0
2009-11-20 06:35:00,83.58,83.615,83.58,83.6,212000000.0
2009-11-20 06:36:00,83.6,83.61,83.58,83.58,370800000.0
2009-11-20 06:37:00,83.58,83.605,83.58,83.605,77400000.0
2009-11-20 06:38:00,83.6,83.6,83.575,83.59,243700000.0
2009-11-20 06:39:00,83.59,83.605,83.58,83.59,158000000.0
2009-11-20 06:40:00,83.59,83.62,83.585,83.615,109700000.0
2009-11-20 06:41:00,83.615,83.635,83.61,83.625,119400000.0
2009-11-20 06:42:00,83.625,83.64,83.62,83.625,210600000.0
2009-11-20 06:43:00,83.625,83.63,83.595,83.595,132600000.0
2009-11-20 06:44:00,83.595,83.61,83.545,83.545,260600000.0
2009-11-20 06:45:00,83.55,83.58,83.55,83.555,329900000.0
2009-11-20 06:46:00,83.555,83.575,83.545,83.565,211700000.0
2009-11-20 06:47:00,83.565,83.565,83.56,83.565,59100000.0
2009-11-20 06:48:00,83.565,83.565,83.55,83.56,126000000.0
2009-11-20 06:49:00,83.56,83.595,83.545,83.595,217700000.0
2009-11-20 06:50:00,83.595,83.615,83.585,83.615,164600000.0
2009-11-20 06:51:00,83.61,83.61,83.585,83.605,217300000.0
2009-11-20 06:52:00,83.605,83.635,83.6,83.625,220600000.0
2009-11-20 06:53:00,83.625,83.635,83.625,83.635,84000000.0
2009-11-20 06:54:00,83.635,83.635,83.63,83.63,58800000.0
2009-11-20 06:55:00,83.635,83.645,83.625,83.63,136300000.0
2009-11-20 06:56:00,83.63,83.64,83.625,83.635,204700000.0
2009-11-20 06:57:00,83.635,83.685,83.63,83.685,236300000.0
2009-11-20 06:58:00,83.68,83.68,83.665,83.68,150800000.0
2009-11-20 06:59:00,83.68,83.685,83.665,83.665,190300000.0
2009-11-20 07:00:00,83.665,83.685,83.655,83.685,223800000.0
2009-11-20 07:01:00,83.685,83.695,83.675,83.695,125600000.0
2009-11-20 07:02:00,83.695,83.7,83.69,83.7,248000000.0
2009-11-20 07:03:00,83.7,83.705,83.695,83.695,139200000.0
2009-11-20 07:04:00,83.69,83.7,83.685,83.685,76800000.0
2009-11-20 07:05:00,83.685,83.685,83.685,83.685,81600000.0
2009-11-20 07:06:00,83.685,83.685,83.685,83.685,3200000.0
2009-11-20 07:07:00,83.685,83.69,83.68,83.685,118900000.0
2009-11-20 07:08:00,83.685,83.69,83.685,83.685,44800000.0
2009-11-20 07:09:00,83.685,83.69,83.68,83.68,89600000.0
2009-11-20 07:10:00,83.68,83.68,83.655,83.665,192100000.0
2009-11-20 07:11:00,83.665,83.665,83.655,83.655,60300000.0
2009-11-20 07:12:00,83.66,83.66,83.65,83.655,55300000.0
2009-11-20 07:13:00,83.655,83.665,83.635,83.635,148300000.0
2009-11-20 07:14:00,83.63,83.64,83.63,83.64,166400000.0
2009-11-20 07:15:00,83.64,83.65,83.635,83.645,97700000.0
2009-11-20 07:16:00,83.645,83.645,83.625,83.625,86500000.0
2009-11-20 07:17:00,83.635,83.65,83.635,83.65,102400000.0
2009-11-20 07:18:00,83.65,83.655,83.61,83.625,336400000.0
2009-11-20 07:19:00,83.625,83.625,83.615,83.625,105600000.0
2009-11-20 07:20:00,83.625,83.635,83.615,83.625,81600000.0
2009-11-20 07:21:00,83.625,83.63,83.625,83.63,38400000.0
2009-11-20 07:22:00,83.635,83.635,83.635,83.635,12800000.0
2009-11-20 07:23:00,83.635,83.645,83.635,83.64,38400000.0
2009-11-20 07:24:00,83.64,83.64,83.63,83.64,8400000.0
2009-11-20 07:25:00,83.64,83.64,83.64,83.64,48000000.0
2009-11-20 07:26:00,83.64,83.64,83.63,83.635,58600000.0
2009-11-20 07:27:00,83.635,83.65,83.635,83.645,51600000.0
2009-11-20 07:28:00,83.645,83.645,83.62,83.62,162100000.0
2009-11-20 07:29:00,83.62,83.625,83.62,83.625,123200000.0
2009-11-20 07:30:00,83.625,83.63,83.62,83.625,72200000.0
2009-11-20 07:31:00,83.625,83.655,83.625,83.655,72900000.0
2009-11-20 07:32:00,83.655,83.66,83.65,83.66,117000000.0
2009-11-20 07:33:00,83.665,83.665,83.66,83.665,35200000.0
2009-11-20 07:34:00,83.665,83.68,83.665,83.675,151700000.0
2009-11-20 07:35:00,83.67,83.68,83.665,83.68,102000000.0
2009-11-20 07:36:00,83.68,83.685,83.68,83.68,40900000.0
2009-11-20 07:37:00,83.68,83.685,83.67,83.675,68800000.0
2009-11-20 07:38:00,83.67,83.67,83.655,83.665,167300000.0
2009-11-20 07:39:00,83.665,83.675,83.665,83.67,73600000.0
2009-11-20 07:40:00,83.665,83.67,83.655,83.66,137600000.0
2009-11-20 07:41:00,83.66,83.665,83.65,83.66,121700000.0
2009-11-20 07:42:00,83.66,83.66,83.65,83.66,78500000.0
2009-11-20 07:43:00,83.665,83.665,83.65,83.65,77000000.0
2009-11-20 07:44:00,83.65,83.66,83.65,83.66,9600000.0
2009-11-20 07:45:00,83.655,83.655,83.65,83.655,38700000.0
2009-11-20 07:46:00,83.655,83.66,83.655,83.66,16000000.0
2009-11-20 07:47:00,83.66,83.66,83.645,83.645,25200000.0
2009-11-20 07:48:00,83.65,83.65,83.64,83.64,112000000.0
2009-11-20 07:49:00,83.64,83.64,83.635,83.635,11000000.0
2009-11-20 07:50:00,83.635,83.645,83.63,83.64,136100000.0
2009-11-20 07:51:00,83.64,83.64,83.63,83.63,12800000.0
2009-11-20 07:52:00,83.625,83.65,83.625,83.645,136000000.0
2009-11-20 07:53:00,83.645,83.65,83.64,83.64,112300000.0
2009-11-20 07:54:00,83.64,83.64,83.63,83.63,48000000.0
2009-11-20 07:55:00,83.625,83.635,83.625,83.63,59200000.0
2009-11-20 07:56:00,83.63,83.63,83.62,83.625,51200000.0
2009-11-20 07:57:00,83.625,83.625,83.615,83.615,43200000.0
2009-11-20 07:58:00,83.615,83.615,83.605,83.615,86300000.0
2009-11-20 07:59:00,83.615,83.625,83.61,83.62,100800000.0
2009-11-20 08:00:00,83.62,83.635,83.615,83.62,187400000.0
2009-11-20 08:01:00,83.62,83.63,83.62,83.625,145600000.0
2009-11-20 08:02:00,83.635,83.66,83.635,83.65,114400000.0
2009-11-20 08:03:00,83.65,83.655,83.645,83.65,105000000.0
2009-11-20 08:04:00,83.65,83.66,83.64,83.645,181000000.0
2009-11-20 08:05:00,83.645,83.645,83.63,83.64,169500000.0
2009-11-20 08:06:00,83.64,83.655,83.635,83.645,200800000.0
2009-11-20 08:07:00,83.645,83.655,83.64,83.645,100700000.0
2009-11-20 08:08:00,83.645,83.65,83.605,83.61,195600000.0
2009-11-20 08:09:00,83.61,83.62,83.61,83.615,302600000.0
2009-11-20 08:10:00,83.615,83.615,83.59,83.6,126600000.0
2009-11-20 08:11:00,83.6,83.6,83.59,83.595,178200000.0
2009-11-20 08:12:00,83.6,83.6,83.585,83.585,94100000.0
2009-11-20 08:13:00,83.58,83.645,83.58,83.64,305300000.0
2009-11-20 08:14:00,83.645,83.65,83.625,83.64,113100000.0
2009-11-20 08:15:00,83.64,83.64,83.61,83.615,259400000.0
2009-11-20 08:16:00,83.61,83.615,83.575,83.585,266300000.0
2009-11-20 08:17:00,83.585,83.595,83.56,83.57,153500000.0
2009-11-20 08:18:00,83.57,83.58,83.565,83.58,252600000.0
2009-11-20 08:19:00,83.58,83.58,83.555,83.555,202300000.0
2009-11-20 08:20:00,83.56,83.575,83.555,83.57,122700000.0
2009-11-20 08:21:00,83.57,83.575,83.565,83.57,68000000.0
2009-11-20 08:22:00,83.57,83.575,83.56,83.56,217400000.0
2009-11-20 08:23:00,83.555,83.555,83.545,83.55,152600000.0
2009-11-20 08:24:00,83.55,83.55,83.51,83.52,256200000.0
2009-11-20 08:25:00,83.53,83.58,83.525,83.58,153600000.0
2009-11-20 08:26:00,83.58,83.58,83.575,83.575,59800000.0
2009-11-20 08:27:00,83.58,83.595,83.555,83.56,299500000.0
2009-11-20 08:28:00,83.56,83.575,83.525,83.54,361900000.0
2009-11-20 08:29:00,83.54,83.565,83.54,83.54,368900000.0
2009-11-20 08:30:00,83.545,83.555,83.53,83.535,272000000.0
2009-11-20 08:31:00,83.54,83.545,83.535,83.545,57200000.0
2009-11-20 08:32:00,83.54,83.555,83.535,83.545,162800000.0
2009-11-20 08:33:00,83.545,83.545,83.505,83.52,457900000.0
2009-11-20 08:34:00,83.515,83.535,83.505,83.535,179000000.0
2009-11-20 08:35:00,83.535,83.555,83.52,83.52,168900000.0
2009-11-20 08:36:00,83.52,83.53,83.51,83.51,220000000.0
2009-11-20 08:37:00,83.51,83.515,83.505,83.515,154500000.0
2009-11-20 08:38:00,83.51,83.525,83.5,83.525,249800000.0
2009-11-20 08:39:00,83.525,83.525,83.49,83.495,222400000.0
2009-11-20 08:40:00,83.495,83.51,83.47,83.49,220600000.0
2009-11-20 08:41:00,83.495,83.515,83.495,83.515,188100000.0
2009-11-20 08:42:00,83.52,83.535,83.515,83.53,135900000.0
2009-11-20 08:43:00,83.53,83.53,83.495,83.5,152700000.0
2009-11-20 08:44:00,83.5,83.505,83.445,83.445,268500000.0
2009-11-20 08:45:00,83.44,83.445,83.425,83.43,290400000.0
2009-11-20 08:46:00,83.425,83.455,83.425,83.44,295000000.0
2009-11-20 08:47:00,83.44,83.44,83.405,83.41,173900000.0
2009-11-20 08:48:00,83.405,83.445,83.405,83.435,109800000.0
2009-11-20 08:49:00,83.44,83.455,83.435,83.45,156000000.0
2009-11-20 08:50:00,83.445,83.445,83.435,83.445,75000000.0
2009-11-20 08:51:00,83.435,83.435,83.425,83.435,42000000.0
2009-11-20 08:52:00,83.435,83.435,83.41,83.42,116300000.0
2009-11-20 08:53:00,83.42,83.42,83.395,83.395,186300000.0
2009-11-20 08:54:00,83.395,83.405,83.375,83.4,168100000.0
2009-11-20 08:55:00,83.4,83.4,83.385,83.39,141800000.0
2009-11-20 08:56:00,83.385,83.385,83.38,83.385,70400000.0
2009-11-20 08:57:00,83.39,83.4,83.39,83.395,115200000.0
2009-11-20 08:58:00,83.395,83.405,83.39,83.4,173200000.0
2009-11-20 08:59:00,83.4,83.445,83.39,83.435,233100000.0
2009-11-20 09:00:00,83.435,83.46,83.435,83.445,358400000.0
2009-11-20 09:01:00,83.45,83.475,83.445,83.465,342500000.0
2009-11-20 09:02:00,83.465,83.475,83.455,83.475,192800000.0
2009-11-20 09:03:00,83.48,83.53,83.48,83.53,179400000.0
2009-11-20 09:04:00,83.53,83.56,83.525,83.53,211400000.0
2009-11-20 09:05:00,83.54,83.54,83.52,83.535,263700000.0
2009-11-20 09:06:00,83.535,83.545,83.495,83.5,291200000.0
2009-11-20 09:07:00,83.5,83.535,83.5,83.525,271300000.0
2009-11-20 09:08:00,83.52,83.565,83.52,83.54,199900000.0
2009-11-20 09:09:00,83.545,83.56,83.53,83.55,406000000.0
2009-11-20 09:10:00,83.53,83.55,83.525,83.545,284400000.0
2009-11-20 09:11:00,83.54,83.565,83.54,83.565,215300000.0
2009-11-20 09:12:00,83.565,83.585,83.565,83.585,344700000.0
2009-11-20 09:13:00,83.585,83.605,83.58,83.6,271900000.0
2009-11-20 09:14:00,83.6,83.615,83.595,83.615,391800000.0
2009-11-20 09:15:00,83.615,83.62,83.6,83.61,374200000.0
2009-11-20 09:16:00,83.61,83.615,83.58,83.58,287200000.0
2009-11-20 09:17:00,83.585,83.585,83.535,83.545,312700000.0
2009-11-20 09:18:00,83.545,83.6,83.54,83.575,438600000.0
2009-11-20 09:19:00,83.575,83.575,83.55,83.555,208800000.0
2009-11-20 09:20:00,83.555,83.555,83.525,83.55,270200000.0
2009-11-20 09:21:00,83.545,83.56,83.525,83.53,323600000.0
2009-11-20 09:22:00,83.525,83.525,83.505,83.51,247400000.0
2009-11-20 09:23:00,83.505,83.52,83.5,83.51,328700001.0
2009-11-20 09:24:00,83.51,83.515,83.475,83.495,264000000.0
2009-11-20 09:25:00,83.495,83.515,83.485,83.505,344200000.0
2009-11-20 09:26:00,83.505,83.575,83.505,83.565,126600000.0
2009-11-20 09:27:00,83.56,83.56,83.515,83.53,267000000.0
2009-11-20 09:28:00,83.53,83.545,83.505,83.505,246400000.0
2009-11-20 09:29:00,83.505,83.515,83.5,83.51,123500000.0
2009-11-20 09:30:00,83.51,83.52,83.46,83.49,322000000.0
2009-11-20 09:31:00,83.485,83.485,83.455,83.455,196300000.0
2009-11-20 09:32:00,83.455,83.455,83.445,83.445,139500000.0
2009-11-20 09:33:00,83.445,83.45,83.425,83.43,328799999.0
2009-11-20 09:34:00,83.435,83.435,83.42,83.425,99800000.0
2009-11-20 09:35:00,83.425,83.43,83.425,83.425,85800000.0
2009-11-20 09:36:00,83.425,83.425,83.375,83.375,399200000.0
2009-11-20 09:37:00,83.375,83.395,83.375,83.395,135400000.0
2009-11-20 09:38:00,83.395,83.43,83.395,83.41,215900000.0
2009-11-20 09:39:00,83.41,83.425,83.4,83.405,256600000.0
2009-11-20 09:40:00,83.405,83.425,83.395,83.42,177200000.0
2009-11-20 09:41:00,83.42,83.44,83.405,83.405,208300000.0
2009-11-20 09:42:00,83.405,83.435,83.405,83.415,158900000.0
2009-11-20 09:43:00,83.415,83.44,83.415,83.44,176000000.0
2009-11-20 09:44:00,83.44,83.455,83.435,83.445,229700000.0
2009-11-20 09:45:00,83.445,83.485,83.445,83.475,135000000.0
2009-11-20 09:46:00,83.475,83.505,83.475,83.5,127900000.0
2009-11-20 09:47:00,83.5,83.5,83.455,83.47,162700000.0
2009-11-20 09:48:00,83.47,83.47,83.46,83.46,53700000.0
2009-11-20 09:49:00,83.46,83.465,83.455,83.455,161300000.0
2009-11-20 09:50:00,83.45,83.45,83.425,83.425,179200000.0
2009-11-20 09:51:00,83.425,83.425,83.415,83.42,65900000.0
2009-11-20 09:52:00,83.425,83.46,83.425,83.445,138600000.0
2009-11-20 09:53:00,83.445,83.45,83.425,83.445,180200000.0
2009-11-20 09:54:00,83.445,83.475,83.44,83.475,313500000.0
2009-11-20 09:55:00,83.475,83.485,83.46,83.48,377100000.0
2009-11-20 09:56:00,83.48,83.525,83.475,83.505,342900000.0
2009-11-20 09:57:00,83.505,83.505,83.465,83.465,438000000.0
2009-11-20 09:58:00,83.455,83.465,83.415,83.435,254900000.0
2009-11-20 09:59:00,83.435,83.44,83.38,83.395,275200000.0
2009-11-20 10:00:00,83.395,83.435,83.385,83.425,367500000.0
2009-11-20 10:01:00,83.425,83.445,83.405,83.415,249300000.0
2009-11-20 10:02:00,83.415,83.42,83.4,83.4,317799998.0
2009-11-20 10:03:00,83.405,83.405,83.365,83.375,485100000.0
2009-11-20 10:04:00,83.375,83.395,83.375,83.395,130400000.0
2009-11-20 10:05:00,83.395,83.405,83.355,83.355,483800000.0
2009-11-20 10:06:00,83.355,83.37,83.345,83.35,295700000.0
2009-11-20 10:07:00,83.35,83.355,83.34,83.345,208600000.0
2009-11-20 10:08:00,83.345,83.345,83.305,83.325,371200000.0
2009-11-20 10:09:00,83.325,83.365,83.315,83.315,323100000.0
2009-11-20 10:10:00,83.315,83.345,83.31,83.345,350200001.0
2009-11-20 10:11:00,83.345,83.385,83.345,83.375,539600000.0
2009-11-20 10:12:00,83.375,83.415,83.375,83.395,220200000.0
2009-11-20 10:13:00,83.4,83.41,83.375,83.395,158100000.0
2009-11-20 10:14:00,83.415,83.425,83.405,83.425,235600000.0
2009-11-20 10:15:00,83.425,83.47,83.415,83.455,216200000.0
2009-11-20 10:16:00,83.465,83.465,83.43,83.445,421600001.0
2009-11-20 10:17:00,83.445,83.47,83.44,83.45,279900000.0
2009-11-20 10:18:00,83.45,83.475,83.445,83.455,172000000.0
2009-11-20 10:19:00,83.45,83.465,83.445,83.465,110500000.0
2009-11-20 10:20:00,83.465,83.47,83.455,83.465,155200000.0
2009-11-20 10:21:00,83.465,83.495,83.465,83.48,274100000.0
2009-11-20 10:22:00,83.48,83.48,83.465,83.475,197300000.0
2009-11-20 10:23:00,83.475,83.48,83.455,83.465,182600000.0
2009-11-20 10:24:00,83.47,83.47,83.445,83.445,352700000.0
2009-11-20 10:25:00,83.45,83.455,83.425,83.43,238300000.0
2009-11-20 10:26:00,83.43,83.45,83.415,83.42,383000000.0
2009-11-20 10:27:00,83.42,83.43,83.39,83.42,265500000.0
2009-11-20 10:28:00,83.42,83.45,83.42,83.44,402000000.0
2009-11-20 10:29:00,83.44,83.475,83.44,83.47,293400000.0
2009-11-20 10:30:00,83.475,83.475,83.435,83.445,311500000.0
2009-11-20 10:31:00,83.445,83.455,83.435,83.445,216400000.0
2009-11-20 10:32:00,83.455,83.455,83.445,83.455,106900000.0
2009-11-20 10:33:00,83.47,83.475,83.465,83.47,56000000.0
2009-11-20 10:34:00,83.475,83.48,83.455,83.455,134800000.0
2009-11-20 10:35:00,83.45,83.49,83.445,83.47,166800000.0
2009-11-20 10:36:00,83.475,83.485,83.465,83.485,204100000.0
2009-11-20 10:37:00,83.48,83.49,83.465,83.485,104600000.0
2009-11-20 10:38:00,83.485,83.485,83.47,83.475,29600000.0
2009-11-20 10:39:00,83.475,83.5,83.465,83.485,203900000.0
2009-11-20 10:40:00,83.485,83.485,83.465,83.47,102000000.0
2009-11-20 10:41:00,83.47,83.51,83.455,83.5,200800000.0
2009-11-20 10:42:00,83.5,83.515,83.455,83.455,427800000.0
2009-11-20 10:43:00,83.455,83.475,83.435,83.445,342500000.0
2009-11-20 10:44:00,83.445,83.46,83.43,83.455,562699999.0
2009-11-20 10:45:00,83.46,83.46,83.415,83.43,483300000.0
2009-11-20 10:46:00,83.43,83.44,83.43,83.44,299600000.0
2009-11-20 10:47:00,83.44,83.45,83.42,83.42,384800000.0
2009-11-20 10:48:00,83.42,83.425,83.39,83.39,435200000.0
2009-11-20 10:49:00,83.395,83.405,83.385,83.395,310900000.0
2009-11-20 10:50:00,83.4,83.425,83.395,83.41,224200000.0
2009-11-20 10:51:00,83.41,83.435,83.41,83.415,165500000.0
2009-11-20 10:52:00,83.415,83.435,83.415,83.435,171500000.0
2009-11-20 10:53:00,83.425,83.45,83.425,83.435,121600000.0
2009-11-20 10:54:00,83.435,83.455,83.435,83.45,60800000.0
2009-11-20 10:55:00,83.45,83.465,83.415,83.425,267199999.0
2009-11-20 10:56:00,83.425,83.44,83.415,83.44,296000000.0
2009-11-20 10:57:00,83.44,83.495,83.44,83.485,225800000.0
2009-11-20 10:58:00,83.485,83.49,83.465,83.475,262100000.0
2009-11-20 10:59:00,83.475,83.49,83.465,83.485,208100000.0
2009-11-20 11:00:00,83.485,83.49,83.4,83.4,230800000.0
2009-11-20 11:01:00,83.4,83.415,83.375,83.385,134600000.0
2009-11-20 11:02:00,83.38,83.395,83.345,83.35,218800000.0
2009-11-20 11:03:00,83.35,83.36,83.35,83.36,120600000.0
2009-11-20 11:04:00,83.355,83.36,83.345,83.345,227600001.0
2009-11-20 11:05:00,83.35,83.37,83.34,83.355,177600000.0
2009-11-20 11:06:00,83.355,83.365,83.33,83.34,118200000.0
2009-11-20 11:07:00,83.34,83.35,83.33,83.35,226000000.0
2009-11-20 11:08:00,83.35,83.355,83.315,83.32,325000000.0
2009-11-20 11:09:00,83.32,83.33,83.31,83.32,281500001.0
2009-11-20 11:10:00,83.32,83.325,83.31,83.31,178400000.0
2009-11-20 11:11:00,83.31,83.345,83.31,83.345,261800001.0
2009-11-20 11:12:00,83.345,83.375,83.335,83.37,328200000.0
2009-11-20 11:13:00,83.365,83.375,83.36,83.365,231600000.0
2009-11-20 11:14:00,83.36,83.39,83.355,83.365,406400000.0
2009-11-20 11:15:00,83.36,83.36,83.345,83.345,254900000.0
2009-11-20 11:16:00,83.345,83.395,83.345,83.375,469300000.0
2009-11-20 11:17:00,83.375,83.38,83.355,83.36,369900000.0
2009-11-20 11:18:00,83.365,83.365,83.33,83.335,319500000.0
2009-11-20 11:19:00,83.335,83.34,83.32,83.32,296800000.0
2009-11-20 11:20:00,83.32,83.35,83.315,83.35,257000000.0
2009-11-20 11:21:00,83.345,83.405,83.335,83.39,282300000.0
2009-11-20 11:22:00,83.385,83.4,83.365,83.375,369500000.0
2009-11-20 11:23:00,83.375,83.39,83.365,83.365,252400000.0
2009-11-20 11:24:00,83.365,83.375,83.35,83.35,483000000.0
2009-11-20 11:25:00,83.345,83.375,83.345,83.375,163900000.0
2009-11-20 11:26:00,83.37,83.38,83.365,83.365,225000000.0
2009-11-20 11:27:00,83.365,83.375,83.355,83.36,154000000.0
2009-11-20 11:28:00,83.365,83.365,83.35,83.365,135000000.0
2009-11-20 11:29:00,83.365,83.365,83.33,83.345,215500000.0
2009-11-20 11:30:00,83.345,83.375,83.34,83.365,171000000.0
2009-11-20 11:31:00,83.365,83.39,83.355,83.365,308800000.0
2009-11-20 11:32:00,83.365,83.375,83.36,83.365,136600000.0
2009-11-20 11:33:00,83.365,83.375,83.355,83.365,100100000.0
2009-11-20 11:34:00,83.375,83.375,83.34,83.34,175500000.0
2009-11-20 11:35:00,83.35,83.365,83.34,83.355,327100000.0
2009-11-20 11:36:00,83.355,83.355,83.325,83.325,286300000.0
2009-11-20 11:37:00,83.325,83.325,83.285,83.29,367400000.0
2009-11-20 11:38:00,83.29,83.295,83.285,83.295,179500000.0
2009-11-20 11:39:00,83.295,83.31,83.29,83.31,190300000.0
2009-11-20 11:40:00,83.305,83.31,83.28,83.285,137600000.0
2009-11-20 11:41:00,83.285,83.315,83.285,83.315,167700000.0
2009-11-20 11:42:00,83.305,83.31,83.305,83.305,114900000.0
2009-11-20 11:43:00,83.305,83.305,83.285,83.285,148300000.0
2009-11-20 11:44:00,83.285,83.29,83.275,83.285,119200000.0
2009-11-20 11:45:00,83.285,83.305,83.28,83.295,182200000.0
2009-11-20 11:46:00,83.29,83.305,83.285,83.305,252500000.0
2009-11-20 11:47:00,83.305,83.305,83.305,83.305,48800000.0
2009-11-20 11:48:00,83.305,83.31,83.295,83.295,176600000.0
2009-11-20 11:49:00,83.295,83.32,83.295,83.315,212100000.0
2009-11-20 11:50:00,83.32,83.34,83.305,83.305,477500000.0
2009-11-20 11:51:00,83.305,83.325,83.3,83.315,328200000.0
2009-11-20 11:52:00,83.315,83.32,83.29,83.305,346100000.0
2009-11-20 11:53:00,83.305,83.305,83.29,83.295,271600000.0
2009-11-20 11:54:00,83.295,83.295,83.285,83.295,178200000.0
2009-11-20 11:55:00,83.295,83.305,83.285,83.285,207100000.0
2009-11-20 11:56:00,83.285,83.31,83.285,83.305,189000000.0
2009-11-20 11:57:00,83.305,83.305,83.285,83.29,206900000.0
2009-11-20 11:58:00,83.29,83.305,83.28,83.295,442000000.0
2009-11-20 11:59:00,83.295,83.305,83.285,83.295,196900000.0
2009-11-20 12:00:00,83.285,83.295,83.27,83.285,225500000.0
2009-11-20 12:01:00,83.285,83.285,83.255,83.255,339900000.0
2009-11-20 12:02:00,83.255,83.26,83.23,83.235,148500000.0
2009-11-20 12:03:00,83.235,83.24,83.22,83.23,281300000.0
2009-11-20 12:04:00,83.23,83.24,83.215,83.24,306499999.0
2009-11-20 12:05:00,83.245,83.255,83.235,83.25,215600000.0
2009-11-20 12:06:00,83.25,83.25,83.215,83.22,176600000.0
2009-11-20 12:07:00,83.22,83.225,83.21,83.215,257600000.0
2009-11-20 12:08:00,83.215,83.255,83.21,83.225,262600000.0
2009-11-20 12:09:00,83.225,83.235,83.195,83.21,460300000.0
2009-11-20 12:10:00,83.21,83.23,83.2,83.21,271000000.0
2009-11-20 12:11:00,83.215,83.24,83.215,83.225,179500000.0
2009-11-20 12:12:00,83.225,83.235,83.22,83.235,100500000.0
2009-11-20 12:13:00,83.235,83.235,83.215,83.235,91800000.0
2009-11-20 12:14:00,83.235,83.24,83.225,83.235,111600000.0
2009-11-20 12:15:00,83.235,83.245,83.235,83.245,233400000.0
2009-11-20 12:16:00,83.245,83.26,83.23,83.235,198600000.0
2009-11-20 12:17:00,83.245,83.25,83.23,83.245,90200000.0
2009-11-20 12:18:00,83.24,83.26,83.235,83.245,177200000.0
2009-11-20 12:19:00,83.25,83.26,83.245,83.25,84800000.0
2009-11-20 12:20:00,83.255,83.275,83.24,83.27,105900000.0
2009-11-20 12:21:00,83.275,83.275,83.245,83.245,358300000.0
2009-11-20 12:22:00,83.245,83.25,83.21,83.24,208799999.0
2009-11-20 12:23:00,83.245,83.25,83.21,83.21,274800001.0
2009-11-20 12:24:00,83.215,83.215,83.21,83.215,69500000.0
2009-11-20 12:25:00,83.215,83.215,83.21,83.215,54700000.0
2009-11-20 12:26:00,83.215,83.215,83.215,83.215,63300000.0
2009-11-20 12:27:00,83.215,83.22,83.205,83.205,103600000.0
2009-11-20 12:28:00,83.215,83.215,83.195,83.2,143700000.0
2009-11-20 12:29:00,83.2,83.21,83.185,83.195,297900000.0
2009-11-20 12:30:00,83.195,83.205,83.195,83.2,231200000.0
2009-11-20 12:31:00,83.2,83.205,83.19,83.205,121100000.0
2009-11-20 12:32:00,83.205,83.215,83.2,83.205,75000000.0
2009-11-20 12:33:00,83.205,83.235,83.205,83.23,124100000.0
2009-11-20 12:34:00,83.23,83.235,83.21,83.21,123600000.0
2009-11-20 12:35:00,83.21,83.225,83.205,83.205,206200000.0
2009-11-20 12:36:00,83.205,83.21,83.17,83.17,271400000.0
2009-11-20 12:37:00,83.175,83.185,83.165,83.175,138200000.0
2009-11-20 12:38:00,83.175,83.175,83.175,83.175,20000000.0
2009-11-20 12:39:00,83.175,83.19,83.175,83.18,115100000.0
2009-11-20 12:40:00,83.185,83.21,83.185,83.185,255800000.0
2009-11-20 12:41:00,83.185,83.2,83.185,83.19,212200000.0
2009-11-20 12:42:00,83.19,83.195,83.19,83.195,117000000.0
2009-11-20 12:43:00,83.195,83.205,83.18,83.205,258100000.0
2009-11-20 12:44:00,83.21,83.24,83.205,83.24,111900000.0
2009-11-20 12:45:00,83.24,83.26,83.24,83.26,378800000.0
2009-11-20 12:46:00,83.26,83.265,83.245,83.255,320000000.0
2009-11-20 12:47:00,83.255,83.295,83.25,83.275,381100000.0
2009-11-20 12:48:00,83.275,83.295,83.265,83.275,233300000.0
2009-11-20 12:49:00,83.28,83.295,83.275,83.275,420100000.0
2009-11-20 12:50:00,83.275,83.285,83.245,83.245,496400000.0
2009-11-20 12:51:00,83.245,83.255,83.24,83.245,224100000.0
2009-11-20 12:52:00,83.24,83.245,83.205,83.205,446700000.0
2009-11-20 12:53:00,83.205,83.21,83.2,83.205,94800000.0
2009-11-20 12:54:00,83.205,83.22,83.205,83.21,181200000.0
2009-11-20 12:55:00,83.21,83.225,83.205,83.205,267500000.0
2009-11-20 12:56:00,83.21,83.21,83.205,83.21,75500000.0
2009-11-20 12:57:00,83.21,83.21,83.175,83.175,274000000.0
2009-11-20 12:58:00,83.185,83.21,83.185,83.21,360800000.0
2009-11-20 12:59:00,83.205,83.215,83.2,83.205,182199999.0
2009-11-20 13:00:00,83.205,83.23,83.205,83.22,138000000.0
2009-11-20 13:01:00,83.22,83.225,83.205,83.21,210200000.0
2009-11-20 13:02:00,83.21,83.215,83.18,83.195,296200000.0
2009-11-20 13:03:00,83.195,83.215,83.185,83.215,147100000.0
2009-11-20 13:04:00,83.225,83.24,83.21,83.215,97000000.0
2009-11-20 13:05:00,83.215,83.235,83.215,83.22,73900000.0
2009-11-20 13:06:00,83.225,83.23,83.21,83.21,96400000.0
2009-11-20 13:07:00,83.215,83.215,83.185,83.195,282500000.0
2009-11-20 13:08:00,83.195,83.195,83.175,83.195,264300000.0
2009-11-20 13:09:00,83.195,83.225,83.185,83.2,187700000.0
2009-11-20 13:10:00,83.2,83.22,83.2,83.21,47500000.0
2009-11-20 13:11:00,83.21,83.255,83.21,83.25,89900000.0
2009-11-20 13:12:00,83.25,83.255,83.24,83.25,33600000.0
2009-11-20 13:13:00,83.23,83.235,83.21,83.21,58100000.0
2009-11-20 13:14:00,83.215,83.215,83.175,83.185,132300000.0
2009-11-20 13:15:00,83.175,83.185,83.155,83.155,219400000.0
2009-11-20 13:16:00,83.16,83.16,83.14,83.145,219200000.0
2009-11-20 13:17:00,83.145,83.155,83.125,83.145,320300000.0
2009-11-20 13:18:00,83.145,83.165,83.145,83.155,141000000.0
2009-11-20 13:19:00,83.165,83.185,83.155,83.185,221600000.0
2009-11-20 13:20:00,83.185,83.2,83.18,83.18,259000000.0
2009-11-20 13:21:00,83.18,83.18,83.155,83.17,234800000.0
2009-11-20 13:22:00,83.17,83.18,83.165,83.17,182300000.0
2009-11-20 13:23:00,83.175,83.185,83.165,83.18,305500000.0
2009-11-20 13:24:00,83.18,83.205,83.18,83.195,233000000.0
2009-11-20 13:25:00,83.19,83.195,83.19,83.195,54700000.0
2009-11-20 13:26:00,83.195,83.215,83.19,83.215,229700000.0
2009-11-20 13:27:00,83.215,83.215,83.195,83.21,407000000.0
2009-11-20 13:28:00,83.21,83.215,83.195,83.21,306100000.0
2009-11-20 13:29:00,83.21,83.22,83.21,83.215,47500000.0
2009-11-20 13:30:00,83.215,83.23,83.215,83.225,187800000.0
2009-11-20 13:31:00,83.225,83.225,83.22,83.225,44700000.0
2009-11-20 13:32:00,83.225,83.225,83.185,83.205,312600000.0
2009-11-20 13:33:00,83.205,83.205,83.185,83.185,187500000.0
2009-11-20 13:34:00,83.185,83.2,83.18,83.195,301600000.0
2009-11-20 13:35:00,83.195,83.2,83.175,83.18,410300000.0
2009-11-20 13:36:00,83.18,83.18,83.165,83.175,306800000.0
2009-11-20 13:37:00,83.175,83.185,83.155,83.17,223800000.0
2009-11-20 13:38:00,83.17,83.18,83.16,83.165,108200000.0
2009-11-20 13:39:00,83.165,83.195,83.165,83.18,113600000.0
2009-11-20 13:40:00,83.17,83.185,83.165,83.18,188000000.0
2009-11-20 13:41:00,83.175,83.195,83.165,83.185,253700000.0
2009-11-20 13:42:00,83.185,83.185,83.15,83.175,304000000.0
2009-11-20 13:43:00,83.175,83.175,83.14,83.17,302400000.0
2009-11-20 13:44:00,83.165,83.18,83.155,83.165,327400000.0
2009-11-20 13:45:00,83.165,83.195,83.165,83.195,254700000.0
2009-11-20 13:46:00,83.19,83.195,83.175,83.195,177400000.0
2009-11-20 13:47:00,83.195,83.195,83.16,83.185,203900000.0
2009-11-20 13:48:00,83.185,83.21,83.175,83.19,194100000.0
2009-11-20 13:49:00,83.185,83.195,83.175,83.19,140600000.0
2009-11-20 13:50:00,83.19,83.19,83.175,83.185,182400000.0
2009-11-20 13:51:00,83.19,83.19,83.135,83.14,266600000.0
2009-11-20 13:52:00,83.145,83.17,83.14,83.155,399200000.0
2009-11-20 13:53:00,83.155,83.165,83.155,83.165,264200000.0
2009-11-20 13:54:00,83.16,83.165,83.15,83.155,236600000.0
2009-11-20 13:55:00,83.155,83.155,83.14,83.14,119000000.0
2009-11-20 13:56:00,83.145,83.18,83.145,83.18,259200000.0
2009-11-20 13:57:00,83.18,83.19,83.17,83.19,195100000.0
2009-11-20 13:58:00,83.19,83.21,83.19,83.205,143200000.0
2009-11-20 13:59:00,83.205,83.215,83.205,83.205,275800000.0
2009-11-20 14:00:00,83.21,83.21,83.19,83.2,163200000.0
2009-11-20 14:01:00,83.2,83.205,83.17,83.17,218600000.0
2009-11-20 14:02:00,83.175,83.18,83.155,83.155,237300000.0
2009-11-20 14:03:00,83.155,83.175,83.14,83.175,451500000.0
2009-11-20 14:04:00,83.17,83.18,83.14,83.14,206400000.0
2009-11-20 14:05:00,83.14,83.155,82.93,82.95,340000000.0
2009-11-20 14:06:00,82.935,82.97,82.84,82.875,466999999.0
2009-11-20 14:07:00,82.88,82.975,82.88,82.925,386000000.0
2009-11-20 14:08:00,82.92,83.005,82.915,82.975,535500000.0
2009-11-20 14:09:00,82.975,83.035,82.965,83.005,552100000.0
2009-11-20 14:10:00,83.005,83.03,82.955,83.025,463400000.0
2009-11-20 14:11:00,83.025,83.095,83.025,83.03,351300000.0
2009-11-20 14:12:00,83.035,83.075,83.025,83.055,373000000.0
2009-11-20 14:13:00,83.055,83.08,83.05,83.075,260300000.0
2009-11-20 14:14:00,83.075,83.125,83.065,83.12,436900000.0
2009-11-20 14:15:00,83.115,83.155,83.095,83.125,669100001.0
2009-11-20 14:16:00,83.14,83.19,83.14,83.19,536300000.0
2009-11-20 14:17:00,83.19,83.205,83.17,83.17,406700000.0
2009-11-20 14:18:00,83.165,83.22,83.165,83.18,237600000.0
2009-11-20 14:19:00,83.18,83.225,83.18,83.205,243900000.0
2009-11-20 14:20:00,83.205,83.205,83.19,83.195,205000000.0
2009-11-20 14:21:00,83.195,83.2,83.16,83.16,306100000.0
2009-11-20 14:22:00,83.155,83.165,83.11,83.12,337000000.0
2009-11-20 14:23:00,83.12,83.125,83.03,83.035,563700000.0
2009-11-20 14:24:00,83.035,83.055,83.02,83.045,555800000.0
2009-11-20 14:25:00,83.045,83.08,83.005,83.075,529000000.0
2009-11-20 14:26:00,83.075,83.095,83.065,83.09,505800000.0
2009-11-20 14:27:00,83.09,83.105,83.08,83.09,617200000.0
2009-11-20 14:28:00,83.085,83.085,83.065,83.075,322100000.0
2009-11-20 14:29:00,83.075,83.08,83.06,83.075,523600001.0
2009-11-20 14:30:00,83.075,83.125,83.075,83.09,475000001.0
2009-11-20 14:31:00,83.09,83.105,83.075,83.095,490400000.0
2009-11-20 14:32:00,83.095,83.095,83.045,83.055,633400000.0
2009-11-20 14:33:00,83.055,83.075,83.045,83.055,324800000.0
2009-11-20 14:34:00,83.05,83.06,83.03,83.035,471700000.0
2009-11-20 14:35:00,83.04,83.045,83.015,83.02,720400000.0
2009-11-20 14:36:00,83.02,83.03,83.01,83.015,566700000.0
2009-11-20 14:37:00,83.01,83.035,83.005,83.025,591500001.0
2009-11-20 14:38:00,83.025,83.045,83.015,83.03,402200000.0
2009-11-20 14:39:00,83.03,83.065,83.025,83.065,477300000.0
2009-11-20 14:40:00,83.065,83.085,83.055,83.055,414600000.0
2009-11-20 14:41:00,83.055,83.055,83.04,83.045,499300000.0
2009-11-20 14:42:00,83.045,83.05,83.02,83.03,651600002.0
2009-11-20 14:43:00,83.035,83.055,83.025,83.045,552600000.0
2009-11-20 14:44:00,83.045,83.08,83.035,83.05,500700000.0
2009-11-20 14:45:00,83.05,83.07,83.05,83.07,140300000.0
2009-11-20 14:46:00,83.07,83.075,83.05,83.07,285400000.0
2009-11-20 14:47:00,83.07,83.075,83.065,83.07,276000000.0
2009-11-20 14:48:00,83.07,83.08,83.055,83.06,244500000.0
2009-11-20 14:49:00,83.06,83.095,83.055,83.085,351800000.0
2009-11-20 14:50:00,83.085,83.09,83.065,83.09,272600001.0
2009-11-20 14:51:00,83.095,83.105,83.08,83.09,290800000.0
2009-11-20 14:52:00,83.09,83.095,83.075,83.085,290700000.0
2009-11-20 14:53:00,83.085,83.105,83.075,83.105,268900000.0
2009-11-20 14:54:00,83.1,83.135,83.095,83.13,210500000.0
2009-11-20 14:55:00,83.13,83.195,83.13,83.185,237300000.0
2009-11-20 14:56:00,83.19,83.195,83.165,83.17,218100000.0
2009-11-20 14:57:00,83.17,83.185,83.165,83.165,198100000.0
2009-11-20 14:58:00,83.17,83.175,83.135,83.145,231700000.0
2009-11-20 14:59:00,83.15,83.155,83.145,83.145,46000000.0
2009-11-20 15:00:00,83.145,83.16,83.125,83.155,282800000.0
2009-11-20 15:01:00,83.155,83.165,83.135,83.135,237000000.0
2009-11-20 15:02:00,83.13,83.13,83.1,83.105,312700000.0
2009-11-20 15:03:00,83.11,83.115,83.095,83.105,352400001.0
2009-11-20 15:04:00,83.105,83.16,83.09,83.155,483500000.0
2009-11-20 15:05:00,83.155,83.16,83.115,83.115,268500000.0
2009-11-20 15:06:00,83.115,83.125,83.035,83.035,463800000.0
2009-11-20 15:07:00,83.035,83.08,83.035,83.065,290200000.0
2009-11-20 15:08:00,83.065,83.07,83.025,83.03,454799999.0
2009-11-20 15:09:00,83.03,83.05,83.025,83.045,217500000.0
2009-11-20 15:10:00,83.045,83.045,83.02,83.035,321499999.0
2009-11-20 15:11:00,83.04,83.05,83.035,83.045,225600000.0
2009-11-20 15:12:00,83.045,83.045,83.03,83.035,440100000.0
2009-11-20 15:13:00,83.035,83.04,83.03,83.03,303000000.0
2009-11-20 15:14:00,83.03,83.055,83.025,83.04,413600000.0
2009-11-20 15:15:00,83.04,83.075,83.04,83.065,454300000.0
2009-11-20 15:16:00,83.065,83.08,83.065,83.065,599999999.0
2009-11-20 15:17:00,83.065,83.065,83.05,83.06,404400001.0
2009-11-20 15:18:00,83.06,83.065,83.035,83.035,551000000.0
2009-11-20 15:19:00,83.035,83.045,83.025,83.025,628900000.0
2009-11-20 15:20:00,83.025,83.04,83.015,83.025,523800000.0
2009-11-20 15:21:00,83.025,83.03,82.995,83.005,408400000.0
2009-11-20 15:22:00,83.005,83.025,83.005,83.005,367100000.0
2009-11-20 15:23:00,83.005,83.035,82.99,83.035,280600000.0
2009-11-20 15:24:00,83.035,83.045,83.025,83.035,471800000.0
2009-11-20 15:25:00,83.035,83.065,83.03,83.055,381500000.0
2009-11-20 15:26:00,83.055,83.08,83.045,83.045,742400000.0
2009-11-20 15:27:00,83.045,83.06,83.04,83.055,453600000.0
2009-11-20 15:28:00,83.06,83.075,83.045,83.065,347100000.0
2009-11-20 15:29:00,83.065,83.08,83.06,83.075,250100000.0
2009-11-20 15:30:00,83.075,83.11,83.065,83.095,192600000.0
2009-11-20 15:31:00,83.095,83.135,83.095,83.135,495000000.0
2009-11-20 15:32:00,83.135,83.14,83.105,83.12,297900000.0
2009-11-20 15:33:00,83.12,83.13,83.1,83.12,492000000.0
2009-11-20 15:34:00,83.12,83.14,83.105,83.125,495600000.0
2009-11-20 15:35:00,83.12,83.17,83.115,83.14,634100000.0
2009-11-20 15:36:00,83.14,83.145,83.095,83.1,473400000.0
2009-11-20 15:37:00,83.095,83.095,83.065,83.065,283299999.0
2009-11-20 15:38:00,83.065,83.09,83.055,83.085,377300000.0
2009-11-20 15:39:00,83.085,83.085,83.06,83.07,373500000.0
2009-11-20 15:40:00,83.075,83.12,83.075,83.105,387300000.0
2009-11-20 15:41:00,83.1,83.145,83.1,83.135,498900000.0
2009-11-20 15:42:00,83.135,83.145,83.125,83.145,262000000.0
2009-11-20 15:43:00,83.145,83.15,83.12,83.125,373300000.0
2009-11-20 15:44:00,83.125,83.125,83.095,83.095,436700000.0
2009-11-20 15:45:00,83.095,83.1,83.07,83.085,398100000.0
2009-11-20 15:46:00,83.09,83.095,83.06,83.075,198300000.0
2009-11-20 15:47:00,83.085,83.085,83.0,83.0,295100000.0
2009-11-20 15:48:00,83.0,83.045,83.0,83.04,219600000.0
2009-11-20 15:49:00,83.04,83.06,83.025,83.045,510400000.0
2009-11-20 15:50:00,83.04,83.06,83.035,83.035,374400001.0
2009-11-20 15:51:00,83.035,83.085,83.035,83.065,438500000.0
2009-11-20 15:52:00,83.065,83.1,83.065,83.075,277700000.0
2009-11-20 15:53:00,83.07,83.095,83.05,83.095,492700000.0
2009-11-20 15:54:00,83.095,83.12,83.095,83.105,286500000.0
2009-11-20 15:55:00,83.095,83.115,83.095,83.105,321500000.0
2009-11-20 15:56:00,83.105,83.12,83.095,83.12,269600000.0
2009-11-20 15:57:00,83.125,83.135,83.115,83.12,292700000.0
2009-11-20 15:58:00,83.12,83.125,83.08,83.09,306600000.0
2009-11-20 15:59:00,83.09,83.105,83.08,83.095,231700000.0
2009-11-20 16:00:00,83.095,83.155,83.095,83.155,483400000.0
2009-11-20 16:01:00,83.155,83.18,83.135,83.145,513500000.0
2009-11-20 16:02:00,83.145,83.2,83.14,83.19,263400000.0
2009-11-20 16:03:00,83.185,83.245,83.185,83.24,461599999.0
2009-11-20 16:04:00,83.24,83.315,83.235,83.295,358900000.0
2009-11-20 16:05:00,83.3,83.305,83.285,83.285,461500000.0
2009-11-20 16:06:00,83.29,83.295,83.205,83.205,593200000.0
2009-11-20 16:07:00,83.205,83.25,83.205,83.225,558900000.0
2009-11-20 16:08:00,83.225,83.25,83.215,83.245,528300000.0
2009-11-20 16:09:00,83.245,83.29,83.235,83.265,671900000.0
2009-11-20 16:10:00,83.26,83.285,83.225,83.265,531700000.0
2009-11-20 16:11:00,83.265,83.28,83.22,83.24,434000000.0
2009-11-20 16:12:00,83.235,83.255,83.215,83.215,539000000.0
2009-11-20 16:13:00,83.215,83.225,83.2,83.21,501400000.0
2009-11-20 16:14:00,83.205,83.24,83.205,83.235,338000000.0
2009-11-20 16:15:00,83.24,83.24,83.185,83.195,390400000.0
2009-11-20 16:16:00,83.19,83.19,83.17,83.19,381700000.0
2009-11-20 16:17:00,83.19,83.19,83.155,83.175,487500000.0
2009-11-20 16:18:00,83.175,83.185,83.175,83.185,362300000.0
2009-11-20 16:19:00,83.185,83.205,83.18,83.195,255700000.0
2009-11-20 16:20:00,83.195,83.195,83.16,83.16,222300000.0
2009-11-20 16:21:00,83.165,83.185,83.155,83.18,437800000.0
2009-11-20 16:22:00,83.18,83.185,83.115,83.115,498500000.0
2009-11-20 16:23:00,83.105,83.145,83.105,83.145,411500000.0
2009-11-20 16:24:00,83.145,83.145,83.125,83.125,367500000.0
2009-11-20 16:25:00,83.125,83.135,83.125,83.135,427000000.0
2009-11-20 16:26:00,83.135,83.195,83.12,83.12,573900000.0
2009-11-20 16:27:00,83.125,83.155,83.125,83.145,391800000.0
2009-11-20 16:28:00,83.145,83.175,83.135,83.17,397500000.0
2009-11-20 16:29:00,83.165,83.195,83.13,83.15,452800000.0
2009-11-20 16:30:00,83.15,83.175,83.11,83.135,654500000.0
2009-11-20 16:31:00,83.135,83.165,83.115,83.15,417000000.0
2009-11-20 16:32:00,83.145,83.155,83.12,83.12,556100000.0
2009-11-20 16:33:00,83.125,83.16,83.125,83.155,530100000.0
2009-11-20 16:34:00,83.16,83.185,83.155,83.17,408200000.0
2009-11-20 16:35:00,83.17,83.175,83.135,83.135,569700000.0
2009-11-20 16:36:00,83.135,83.165,83.135,83.155,334900000.0
2009-11-20 16:37:00,83.155,83.18,83.135,83.165,479700000.0
2009-11-20 16:38:00,83.165,83.18,83.155,83.17,368100000.0
2009-11-20 16:39:00,83.165,83.255,83.155,83.245,505400000.0
2009-11-20 16:40:00,83.245,83.28,83.235,83.245,463600000.0
2009-11-20 16:41:00,83.245,83.305,83.245,83.295,401400000.0
2009-11-20 16:42:00,83.295,83.34,83.29,83.305,344700000.0
2009-11-20 16:43:00,83.3,83.355,83.3,83.315,388100000.0
2009-11-20 16:44:00,83.315,83.365,83.305,83.305,322000000.0
2009-11-20 16:45:00,83.325,83.41,83.31,83.32,344200000.0
2009-11-20 16:46:00,83.325,83.335,83.275,83.3,435400000.0
2009-11-20 16:47:00,83.3,83.305,83.265,83.275,416900000.0
2009-11-20 16:48:00,83.275,83.33,83.275,83.295,387000000.0
2009-11-20 16:49:00,83.285,83.315,83.285,83.295,162000000.0
2009-11-20 16:50:00,83.295,83.315,83.275,83.31,390000000.0
2009-11-20 16:51:00,83.305,83.305,83.265,83.275,320900000.0
2009-11-20 16:52:00,83.275,83.3,83.265,83.29,361100000.0
2009-11-20 16:53:00,83.29,83.3,83.225,83.23,297100000.0
2009-11-20 16:54:00,83.23,83.275,83.225,83.245,207000000.0
2009-11-20 16:55:00,83.245,83.265,83.235,83.25,129300000.0
2009-11-20 16:56:00,83.25,83.25,83.205,83.22,338600000.0
2009-11-20 16:57:00,83.225,83.255,83.205,83.24,411300000.0
2009-11-20 16:58:00,83.24,83.24,83.195,83.195,445500000.0
2009-11-20 16:59:00,83.195,83.22,83.185,83.22,474700000.0
2009-11-20 17:00:00,83.22,83.225,83.185,83.185,298200000.0
2009-11-20 17:01:00,83.18,83.205,83.155,83.175,311400000.0
2009-11-20 17:02:00,83.175,83.2,83.175,83.195,173300000.0
2009-11-20 17:03:00,83.195,83.2,83.165,83.17,264600000.0
2009-11-20 17:04:00,83.17,83.185,83.165,83.175,221200000.0
2009-11-20 17:05:00,83.165,83.19,83.08,83.095,609000001.0
2009-11-20 17:06:00,83.1,83.11,83.025,83.105,608999999.0
2009-11-20 17:07:00,83.1,83.125,83.085,83.09,407300000.0
2009-11-20 17:08:00,83.095,83.12,83.08,83.08,364100000.0
2009-11-20 17:09:00,83.08,83.145,83.075,83.14,474000000.0
2009-11-20 17:10:00,83.14,83.14,83.105,83.115,418000000.0
2009-11-20 17:11:00,83.115,83.175,83.11,83.155,370000000.0
2009-11-20 17:12:00,83.145,83.185,83.135,83.18,240100000.0
2009-11-20 17:13:00,83.185,83.19,83.135,83.14,324100000.0
2009-11-20 17:14:00,83.15,83.205,83.135,83.19,226800000.0
2009-11-20 17:15:00,83.18,83.205,83.165,83.175,316700000.0
2009-11-20 17:16:00,83.175,83.175,83.125,83.125,355300000.0
2009-11-20 17:17:00,83.125,83.145,83.115,83.135,291400000.0
2009-11-20 17:18:00,83.145,83.165,83.135,83.145,299700000.0
2009-11-20 17:19:00,83.14,83.155,83.135,83.145,282500000.0
2009-11-20 17:20:00,83.145,83.195,83.125,83.135,302300000.0
2009-11-20 17:21:00,83.135,83.145,83.085,83.095,232000000.0
2009-11-20 17:22:00,83.095,83.115,83.075,83.105,169600000.0
2009-11-20 17:23:00,83.105,83.115,83.07,83.07,286800000.0
2009-11-20 17:24:00,83.055,83.105,83.055,83.095,223200000.0
2009-11-20 17:25:00,83.095,83.105,83.065,83.065,276200000.0
2009-11-20 17:26:00,83.065,83.08,83.045,83.055,482500000.0
2009-11-20 17:27:00,83.05,83.085,83.045,83.075,422799999.0
2009-11-20 17:28:00,83.075,83.085,83.065,83.065,335500000.0
2009-11-20 17:29:00,83.065,83.085,83.055,83.075,557799999.0
2009-11-20 17:30:00,83.075,83.085,83.035,83.035,295900000.0
2009-11-20 17:31:00,83.035,83.08,83.035,83.055,445700000.0
2009-11-20 17:32:00,83.055,83.075,83.04,83.045,304800000.0
2009-11-20 17:33:00,83.05,83.055,83.04,83.045,306200000.0
2009-11-20 17:34:00,83.05,83.065,83.005,83.005,491300001.0
2009-11-20 17:35:00,83.005,83.035,83.005,83.015,525100000.0
2009-11-20 17:36:00,83.01,83.02,83.0,83.015,408800000.0
2009-11-20 17:37:00,83.015,83.035,83.005,83.01,462000000.0
2009-11-20 17:38:00,83.01,83.015,82.99,83.005,440700000.0
2009-11-20 17:39:00,83.005,83.01,82.99,82.99,409400000.0
2009-11-20 17:40:00,82.99,83.02,82.975,83.02,512500000.0
2009-11-20 17:41:00,83.02,83.035,82.99,83.015,374100000.0
2009-11-20 17:42:00,83.015,83.025,82.975,82.985,478000000.0
2009-11-20 17:43:00,82.98,83.005,82.965,82.98,409000000.0
2009-11-20 17:44:00,82.98,82.99,82.945,82.95,546100000.0
2009-11-20 17:45:00,82.945,82.98,82.94,82.955,636500000.0
2009-11-20 17:46:00,82.955,82.97,82.935,82.94,473000000.0
2009-11-20 17:47:00,82.94,82.965,82.935,82.965,302900000.0
2009-11-20 17:48:00,82.96,82.97,82.94,82.965,199200000.0
2009-11-20 17:49:00,82.98,83.035,82.97,83.035,339900000.0
2009-11-20 17:50:00,83.03,83.035,82.985,83.01,529900001.0
2009-11-20 17:51:00,83.02,83.035,83.005,83.005,409400000.0
2009-11-20 17:52:00,83.005,83.04,83.0,83.035,373000000.0
2009-11-20 17:53:00,83.035,83.055,83.035,83.055,352200000.0
2009-11-20 17:54:00,83.055,83.055,83.035,83.055,199600000.0
2009-11-20 17:55:00,83.06,83.075,83.055,83.07,231100000.0
2009-11-20 17:56:00,83.07,83.075,83.05,83.065,337100000.0
2009-11-20 17:57:00,83.065,83.065,83.045,83.055,382300000.0
2009-11-20 17:58:00,83.055,83.065,83.015,83.055,468700000.0
2009-11-20 17:59:00,83.055,83.125,83.035,83.06,622800000.0
2009-11-20 18:00:00,83.06,83.09,83.02,83.085,588700000.0
2009-11-20 18:01:00,83.095,83.145,83.08,83.135,497799999.0
2009-11-20 18:02:00,83.135,83.175,83.115,83.175,408200000.0
2009-11-20 18:03:00,83.175,83.195,83.15,83.155,372900000.0
2009-11-20 18:04:00,83.155,83.165,83.1,83.1,537000000.0
2009-11-20 18:05:00,83.1,83.17,83.095,83.155,516900000.0
2009-11-20 18:06:00,83.155,83.155,83.105,83.105,370900000.0
2009-11-20 18:07:00,83.105,83.11,83.075,83.075,421200000.0
2009-11-20 18:08:00,83.065,83.105,83.065,83.075,502099999.0
2009-11-20 18:09:00,83.065,83.075,83.065,83.075,150500000.0
2009-11-20 18:10:00,83.075,83.09,83.065,83.065,217500000.0
2009-11-20 18:11:00,83.07,83.07,83.045,83.045,300100000.0
2009-11-20 18:12:00,83.045,83.05,83.045,83.045,160200000.0
2009-11-20 18:13:00,83.045,83.07,83.045,83.045,264300000.0
2009-11-20 18:14:00,83.05,83.05,83.01,83.015,350600000.0
2009-11-20 18:15:00,83.025,83.04,83.015,83.03,502200000.0
2009-11-20 18:16:00,83.03,83.045,83.025,83.025,236200000.0
2009-11-20 18:17:00,83.025,83.045,83.01,83.035,398600000.0
2009-11-20 18:18:00,83.035,83.035,83.005,83.035,282800000.0
2009-11-20 18:19:00,83.035,83.085,83.035,83.05,535500000.0
2009-11-20 18:20:00,83.045,83.09,83.005,83.01,539899999.0
2009-11-20 18:21:00,83.015,83.035,83.005,83.025,523700000.0
2009-11-20 18:22:00,83.025,83.045,83.025,83.045,281600000.0
2009-11-20 18:23:00,83.045,83.075,83.045,83.075,209100000.0
2009-11-20 18:24:00,83.075,83.085,83.065,83.075,96500000.0
2009-11-20 18:25:00,83.075,83.075,83.055,83.065,220500000.0
2009-11-20 18:26:00,83.065,83.075,83.045,83.045,261900000.0
2009-11-20 18:27:00,83.045,83.045,83.02,83.02,386000000.0
2009-11-20 18:28:00,83.03,83.03,82.995,82.995,216100000.0
2009-11-20 18:29:00,82.995,83.01,82.985,83.01,311600000.0
2009-11-20 18:30:00,83.01,83.015,82.995,83.0,208900000.0
2009-11-20 18:31:00,83.0,83.01,82.975,82.975,296800000.0
2009-11-20 18:32:00,82.975,83.005,82.97,82.99,452400000.0
2009-11-20 18:33:00,82.995,83.03,82.98,83.03,281600000.0
2009-11-20 18:34:00,83.03,83.055,83.005,83.01,385000000.0
2009-11-20 18:35:00,83.015,83.035,82.995,82.995,212400000.0
2009-11-20 18:36:00,82.995,83.015,82.985,82.99,175100000.0
2009-11-20 18:37:00,82.985,82.995,82.97,82.985,388100000.0
2009-11-20 18:38:00,82.985,83.025,82.975,82.995,312100000.0
2009-11-20 18:39:00,83.005,83.02,82.985,82.99,222800000.0
2009-11-20 18:40:00,83.0,83.03,82.985,83.005,132300000.0
2009-11-20 18:41:00,83.005,83.025,82.985,83.025,127500000.0
2009-11-20 18:42:00,83.025,83.025,83.005,83.005,207400000.0
2009-11-20 18:43:00,83.0,83.055,83.0,83.025,288400000.0
2009-11-20 18:44:00,83.025,83.04,83.025,83.025,340000000.0
2009-11-20 18:45:00,83.025,83.065,83.025,83.045,332100000.0
2009-11-20 18:46:00,83.045,83.045,83.01,83.035,109100000.0
2009-11-20 18:47:00,83.035,83.04,83.015,83.025,228900000.0
2009-11-20 18:48:00,83.025,83.05,83.025,83.05,319800000.0
2009-11-20 18:49:00,83.045,83.05,83.015,83.015,348500000.0
2009-11-20 18:50:00,83.015,83.025,83.015,83.025,120800000.0
2009-11-20 18:51:00,83.025,83.08,83.025,83.075,259300000.0
2009-11-20 18:52:00,83.075,83.085,83.065,83.075,184100000.0
2009-11-20 18:53:00,83.07,83.09,83.055,83.055,423300000.0
2009-11-20 18:54:00,83.065,83.065,83.04,83.045,162000001.0
2009-11-20 18:55:00,83.04,83.09,83.04,83.085,235800000.0
2009-11-20 18:56:00,83.085,83.13,83.085,83.12,131600000.0
2009-11-20 18:57:00,83.12,83.13,83.11,83.125,321900000.0
2009-11-20 18:58:00,83.125,83.135,83.115,83.12,403199999.0
2009-11-20 18:59:00,83.12,83.16,83.08,83.085,537600000.0
2009-11-20 19:00:00,83.085,83.105,83.075,83.075,607100000.0
2009-11-20 19:01:00,83.085,83.085,83.045,83.045,493900000.0
2009-11-20 19:02:00,83.045,83.045,83.01,83.03,424700000.0
2009-11-20 19:03:00,83.025,83.035,82.99,83.005,440000000.0
2009-11-20 19:04:00,83.005,83.025,82.995,83.0,226500000.0
2009-11-20 19:05:00,83.0,83.005,82.99,82.995,197500000.0
2009-11-20 19:06:00,82.995,83.0,82.985,83.0,374799998.0
2009-11-20 19:07:00,83.0,83.015,82.99,83.005,193300000.0
2009-11-20 19:08:00,83.005,83.01,82.99,83.01,144300000.0
2009-11-20 19:09:00,83.01,83.025,82.995,83.02,287200000.0
2009-11-20 19:10:00,83.015,83.02,83.005,83.015,320200000.0
2009-11-20 19:11:00,83.015,83.055,83.005,83.05,354200000.0
2009-11-20 19:12:00,83.05,83.05,83.005,83.015,166300000.0
2009-11-20 19:13:00,83.015,83.03,83.015,83.025,125400000.0
2009-11-20 19:14:00,83.025,83.055,83.025,83.055,266200000.0
2009-11-20 19:15:00,83.055,83.055,83.035,83.045,141500000.0
2009-11-20 19:16:00,83.045,83.045,83.025,83.025,181100000.0
2009-11-20 19:17:00,83.025,83.05,83.025,83.03,195700000.0
2009-11-20 19:18:00,83.03,83.035,83.015,83.035,268800000.0
2009-11-20 19:19:00,83.03,83.04,83.015,83.025,163200000.0
2009-11-20 19:20:00,83.025,83.04,83.025,83.035,88700000.0
2009-11-20 19:21:00,83.035,83.035,83.025,83.025,106100000.0
2009-11-20 19:22:00,83.025,83.045,83.025,83.035,127000000.0
2009-11-20 19:23:00,83.045,83.055,83.035,83.045,184800000.0
2009-11-20 19:24:00,83.035,83.065,83.035,83.055,232900000.0
2009-11-20 19:25:00,83.055,83.065,83.045,83.055,218500000.0
2009-11-20 19:26:00,83.055,83.065,83.035,83.045,219300000.0
2009-11-20 19:27:00,83.035,83.07,83.035,83.065,102700000.0
2009-11-20 19:28:00,83.06,83.075,83.055,83.055,81000000.0
2009-11-20 19:29:00,83.055,83.085,83.035,83.075,241100000.0
2009-11-20 19:30:00,83.075,83.075,83.055,83.065,262200000.0
2009-11-20 19:31:00,83.065,83.075,83.06,83.065,241600000.0
2009-11-20 19:32:00,83.065,83.065,83.045,83.045,205600000.0
2009-11-20 19:33:00,83.045,83.045,82.995,82.995,330300000.0
2009-11-20 19:34:00,82.995,83.015,82.985,83.005,369100000.0
2009-11-20 19:35:00,83.015,83.03,83.015,83.015,175900000.0
2009-11-20 19:36:00,83.025,83.03,82.99,82.995,229500000.0
2009-11-20 19:37:00,82.995,83.015,82.98,82.98,238900000.0
2009-11-20 19:38:00,82.975,82.99,82.975,82.975,224400000.0
2009-11-20 19:39:00,82.995,82.995,82.985,82.99,216500000.0
2009-11-20 19:40:00,82.995,82.995,82.985,82.99,111700000.0
2009-11-20 19:41:00,82.99,83.02,82.99,83.01,309300000.0
2009-11-20 19:42:00,83.015,83.015,82.995,83.005,220600000.0
2009-11-20 19:43:00,83.005,83.005,82.995,83.005,36550000.0
2009-11-20 19:44:00,83.005,83.025,83.005,83.025,94800000.0
2009-11-20 19:45:00,83.025,83.025,83.005,83.025,55300000.0
2009-11-20 19:46:00,83.025,83.03,83.02,83.03,140500000.0
2009-11-20 19:47:00,83.03,83.035,83.025,83.035,148900000.0
2009-11-20 19:48:00,83.04,83.04,83.035,83.035,40000000.0
2009-11-20 19:49:00,83.035,83.035,83.02,83.025,81100000.0
2009-11-20 19:50:00,83.025,83.04,83.025,83.04,89600000.0
2009-11-20 19:51:00,83.035,83.035,83.015,83.015,138200000.0
2009-11-20 19:52:00,83.02,83.025,82.995,83.015,307300000.0
2009-11-20 19:53:00,83.02,83.05,83.02,83.035,92200000.0
2009-11-20 19:54:00,83.045,83.045,83.02,83.025,299800000.0
2009-11-20 19:55:00,83.02,83.02,82.995,83.015,304100000.0
2009-11-20 19:56:00,83.015,83.025,83.0,83.025,278100000.0
2009-11-20 19:57:00,83.02,83.02,82.995,83.015,277200000.0
2009-11-20 19:58:00,83.015,83.015,83.0,83.0,112100000.0
2009-11-20 19:59:00,83.0,83.005,82.995,83.005,262000000.0
2009-11-20 20:00:00,83.005,83.01,82.99,83.005,291000000.0
2009-11-20 20:01:00,83.005,83.005,83.0,83.005,174800000.0
2009-11-20 20:02:00,83.0,83.015,83.0,83.005,212300000.0
2009-11-20 20:03:00,82.995,83.005,82.955,82.955,256999999.0
2009-11-20 20:04:00,82.955,82.995,82.955,82.985,125800000.0
2009-11-20 20:05:00,82.985,82.995,82.985,82.99,180000000.0
2009-11-20 20:06:00,82.99,82.995,82.985,82.995,347599999.0
2009-11-20 20:07:00,82.995,83.0,82.995,82.995,492600000.0
2009-11-20 20:08:00,82.995,83.0,82.98,82.985,277399999.0
2009-11-20 20:09:00,82.985,82.995,82.985,82.995,86400000.0
2009-11-20 20:10:00,82.995,83.0,82.985,82.985,100000000.0
2009-11-20 20:11:00,82.985,82.99,82.98,82.985,122000000.0
2009-11-20 20:12:00,82.985,83.0,82.985,82.99,166800000.0
2009-11-20 20:13:00,82.99,82.99,82.98,82.985,289900000.0
2009-11-20 20:14:00,82.98,82.99,82.98,82.99,178400000.0
2009-11-20 20:15:00,82.995,82.995,82.985,82.99,92400000.0
2009-11-20 20:16:00,82.99,83.0,82.99,83.0,18000000.0
2009-11-20 20:17:00,83.0,83.0,82.975,82.975,114400000.0
2009-11-20 20:18:00,82.975,82.985,82.955,82.965,142600000.0
2009-11-20 20:19:00,82.965,82.975,82.96,82.975,103200000.0
2009-11-20 20:20:00,82.975,82.975,82.965,82.965,95200000.0
2009-11-20 20:21:00,82.965,82.965,82.955,82.955,88800000.0
2009-11-20 20:22:00,82.955,82.97,82.935,82.935,217200000.0
2009-11-20 20:23:00,82.935,82.945,82.92,82.925,352200000.0
2009-11-20 20:24:00,82.925,82.925,82.915,82.915,156200000.0
2009-11-20 20:25:00,82.915,82.93,82.905,82.905,257600000.0
2009-11-20 20:26:00,82.915,82.915,82.905,82.91,156100000.0
2009-11-20 20:27:00,82.915,82.915,82.895,82.895,228200000.0
2009-11-20 20:28:00,82.895,82.955,82.895,82.945,167800000.0
2009-11-20 20:29:00,82.935,82.935,82.925,82.935,187700000.0
2009-11-20 20:30:00,82.93,82.935,82.925,82.925,161700000.0
2009-11-20 20:31:00,82.925,82.925,82.91,82.925,387400000.0
2009-11-20 20:32:00,82.925,82.93,82.925,82.925,200400000.0
2009-11-20 20:33:00,82.925,82.935,82.915,82.915,205800000.0
2009-11-20 20:34:00,82.915,82.92,82.915,82.915,62300000.0
2009-11-20 20:35:00,82.915,82.915,82.905,82.915,89300000.0
2009-11-20 20:36:00,82.91,82.92,82.905,82.915,243900000.0
2009-11-20 20:37:00,82.915,82.945,82.915,82.935,223400000.0
2009-11-20 20:38:00,82.935,82.945,82.935,82.935,109000000.0
2009-11-20 20:39:00,82.935,82.935,82.915,82.915,68000000.0
2009-11-20 20:40:00,82.915,82.945,82.915,82.945,179000000.0
2009-11-20 20:41:00,82.945,82.945,82.925,82.935,241500000.0
2009-11-20 20:42:00,82.935,82.935,82.9,82.905,144200000.0
2009-11-20 20:43:00,82.905,82.915,82.905,82.905,121200000.0
2009-11-20 20:44:00,82.905,82.915,82.895,82.905,195100000.0
2009-11-20 20:45:00,82.91,82.915,82.89,82.895,323100000.0
2009-11-20 20:46:00,82.895,82.93,82.895,82.915,290300000.0
2009-11-20 20:47:00,82.91,82.925,82.885,82.9,184700000.0
2009-11-20 20:48:00,82.9,82.92,82.895,82.91,201500000.0
2009-11-20 20:49:00,82.91,82.955,82.91,82.955,142200000.0
2009-11-20 20:50:00,82.94,82.99,82.94,82.99,64000000.0
2009-11-20 20:51:00,82.985,82.985,82.955,82.975,184000000.0
2009-11-20 20:52:00,82.975,82.99,82.965,82.99,178500000.0
2009-11-20 20:53:00,82.985,82.99,82.985,82.99,20800000.0
2009-11-20 20:54:00,82.99,82.99,82.935,82.94,205800000.0
2009-11-20 20:55:00,82.94,82.955,82.935,82.945,83600000.0
2009-11-20 20:56:00,82.95,82.955,82.945,82.955,75200000.0
2009-11-20 20:57:00,82.97,82.98,82.95,82.955,233300000.0
2009-11-20 20:58:00,82.965,82.98,82.955,82.97,51200000.0
2009-11-20 20:59:00,82.965,82.995,82.965,82.985,131900000.0
2009-11-20 21:00:00,82.985,83.005,82.985,83.005,30400000.0
2009-11-20 21:01:00,83.005,83.025,83.005,83.025,239000000.0
2009-11-20 21:02:00,83.03,83.06,83.025,83.055,99300000.0
2009-11-20 21:03:00,83.055,83.07,83.045,83.045,110200000.0
2009-11-20 21:04:00,83.045,83.045,83.035,83.035,162900000.0
2009-11-20 21:05:00,83.035,83.045,83.025,83.035,379300000.0
2009-11-20 21:06:00,83.03,83.045,83.0,83.005,312300000.0
2009-11-20 21:07:00,83.005,83.015,83.005,83.005,235300000.0
2009-11-20 21:08:00,83.015,83.02,83.015,83.015,31900000.0
2009-11-20 21:09:00,83.015,83.025,83.01,83.01,222100000.0
2009-11-20 21:10:00,83.01,83.055,83.005,83.055,286100000.0
2009-11-20 21:11:00,83.055,83.085,83.055,83.065,310000000.0
2009-11-20 21:12:00,83.065,83.075,83.06,83.075,168700000.0
2009-11-20 21:13:00,83.075,83.075,83.065,83.065,144500000.0
2009-11-20 21:14:00,83.065,83.07,83.065,83.07,74500000.0
2009-11-20 21:15:00,83.075,83.08,83.065,83.08,305199999.0
2009-11-20 21:16:00,83.085,83.085,83.075,83.075,60900000.0
2009-11-20 21:17:00,83.075,83.08,83.065,83.065,124600000.0
2009-11-20 21:18:00,83.065,83.065,83.025,83.03,304900000.0
2009-11-20 21:19:00,83.03,83.035,83.03,83.03,62400000.0
2009-11-20 21:20:00,83.03,83.06,83.03,83.03,164700000.0
2009-11-20 21:21:00,83.04,83.06,83.035,83.055,139700000.0
2009-11-20 21:22:00,83.055,83.055,83.05,83.055,60800000.0
2009-11-20 21:23:00,83.055,83.055,83.045,83.05,94900000.0
2009-11-20 21:24:00,83.055,83.055,83.05,83.055,11200000.0
2009-11-20 21:25:00,83.055,83.055,83.05,83.05,23000000.0
2009-11-20 21:26:00,83.045,83.05,83.045,83.045,81200000.0
2009-11-20 21:27:00,83.05,83.07,83.05,83.07,105400000.0
2009-11-20 21:28:00,83.07,83.07,83.065,83.065,161500000.0
2009-11-20 21:29:00,83.065,83.065,83.05,83.055,186500000.0
2009-11-20 21:30:00,83.055,83.065,83.055,83.06,158700000.0
2009-11-20 21:31:00,83.065,83.08,83.055,83.075,249100000.0
2009-11-20 21:32:00,83.075,83.085,83.075,83.085,82400000.0
2009-11-20 21:33:00,83.085,83.095,83.075,83.09,193600000.0
2009-11-20 21:34:00,83.095,83.095,83.075,83.075,69700000.0
2009-11-20 21:35:00,83.075,83.075,83.07,83.07,28100000.0
2009-11-20 21:36:00,83.065,83.065,83.06,83.06,109800000.0
2009-11-20 21:37:00,83.06,83.07,83.055,83.065,236400000.0
2009-11-20 21:38:00,83.065,83.085,83.065,83.075,192700000.0
2009-11-20 21:39:00,83.07,83.075,83.065,83.065,92000000.0
2009-11-20 21:40:00,83.065,83.07,83.055,83.055,147900000.0
2009-11-20 21:41:00,83.055,83.07,83.055,83.055,178100000.0
2009-11-20 21:42:00,83.055,83.07,83.05,83.065,139400000.0
2009-11-20 21:43:00,83.065,83.07,83.065,83.07,74400000.0
2009-11-20 21:44:00,83.065,83.07,83.035,83.035,108000000.0
2009-11-20 21:45:00,83.035,83.035,83.02,83.03,129000000.0
2009-11-20 21:46:00,83.03,83.075,83.03,83.065,349500000.0
2009-11-20 21:47:00,83.065,83.07,83.045,83.045,214900000.0
2009-11-20 21:48:00,83.05,83.055,83.035,83.035,219200000.0
2009-11-20 21:49:00,83.035,83.045,83.025,83.035,315700000.0
2009-11-20 21:50:00,83.035,83.04,83.035,83.035,277400000.0
2009-11-20 21:51:00,83.035,83.04,83.005,83.005,284400000.0
2009-11-20 21:52:00,83.01,83.015,83.0,83.005,177700000.0
2009-11-20 21:53:00,83.005,83.015,82.995,83.005,107900000.0
2009-11-20 21:54:00,83.005,83.05,83.005,83.025,184400000.0
2009-11-20 21:55:00,83.025,83.05,83.025,83.035,292900000.0
2009-11-20 21:56:00,83.04,83.04,83.025,83.025,190900000.0
2009-11-20 21:57:00,83.025,83.045,83.02,83.045,257300000.0
2009-11-20 21:58:00,83.045,83.045,83.025,83.025,156600000.0
2009-11-20 21:59:00,83.025,83.04,83.02,83.02,239300000.0
2009-11-20 22:00:00,83.015,83.05,83.01,83.045,162000000.0
2009-11-20 22:01:00,83.05,83.05,83.045,83.045,32400000.0
2009-11-20 22:02:00,83.045,83.08,83.045,83.075,59000000.0
2009-11-20 22:03:00,83.08,83.085,83.075,83.085,50800000.0
2009-11-20 22:04:00,83.085,83.105,83.085,83.095,74100000.0
2009-11-20 22:05:00,83.095,83.095,83.085,83.09,101800000.0
2009-11-20 22:06:00,83.105,83.105,83.075,83.085,82200000.0
2009-11-20 22:07:00,83.085,83.095,83.085,83.085,17600000.0
2009-11-20 22:08:00,83.085,83.11,83.08,83.105,100800000.0
2009-11-20 22:09:00,83.105,83.145,83.105,83.125,104800000.0
2009-11-20 22:10:00,83.145,83.145,83.125,83.145,105900000.0
2009-11-20 22:11:00,83.15,83.155,83.125,83.145,102200000.0
2009-11-20 22:12:00,83.155,83.165,83.145,83.16,66500000.0
2009-11-20 22:13:00,83.155,83.175,83.15,83.155,78600000.0
2009-11-20 22:14:00,83.155,83.155,83.145,83.145,60000000.0
2009-11-20 22:15:00,83.145,83.165,83.13,83.155,50000000.0
2009-11-20 22:16:00,83.155,83.16,83.115,83.13,142500000.0
2009-11-20 22:17:00,83.13,83.155,83.13,83.155,101900000.0
2009-11-20 22:18:00,83.155,83.185,83.145,83.155,153800000.0
2009-11-20 22:19:00,83.15,83.15,83.125,83.135,216700000.0
2009-11-20 22:20:00,83.13,83.13,83.09,83.105,176800000.0
2009-11-20 22:21:00,83.105,83.105,83.075,83.08,75700000.0
2009-11-20 22:22:00,83.085,83.09,83.075,83.08,59200000.0
2009-11-20 22:23:00,83.08,83.1,83.08,83.085,187300000.0
2009-11-20 22:24:00,83.085,83.095,83.085,83.095,38200000.0
2009-11-20 22:25:00,83.095,83.1,83.075,83.075,156500000.0
2009-11-20 22:26:00,83.075,83.075,83.055,83.065,85600000.0
2009-11-20 22:27:00,83.065,83.085,83.065,83.075,42000000.0
2009-11-20 22:28:00,83.085,83.115,83.085,83.105,139900000.0
2009-11-20 22:29:00,83.105,83.105,83.095,83.105,94400000.0
2009-11-20 22:30:00,83.115,83.13,83.115,83.125,75500000.0
2009-11-20 22:31:00,83.13,83.175,83.13,83.175,77000000.0
2009-11-20 22:32:00,83.165,83.18,83.145,83.145,142000000.0
2009-11-20 22:33:00,83.165,83.185,83.14,83.185,159300000.0
2009-11-20 22:34:00,83.17,83.185,83.15,83.175,56500000.0
2009-11-20 22:35:00,83.18,83.185,83.165,83.175,24000000.0
2009-11-20 22:36:00,83.175,83.185,83.16,83.18,203400000.0
2009-11-20 22:37:00,83.18,83.195,83.17,83.185,102800000.0
2009-11-20 22:38:00,83.185,83.205,83.18,83.185,90500000.0
2009-11-20 22:39:00,83.175,83.185,83.175,83.18,134700000.0
2009-11-20 22:40:00,83.185,83.2,83.175,83.195,138100000.0
2009-11-20 22:41:00,83.195,83.195,83.185,83.185,51300000.0
2009-11-20 22:42:00,83.185,83.195,83.185,83.19,46400000.0
2009-11-20 22:43:00,83.19,83.21,83.19,83.21,53800000.0
2009-11-20 22:44:00,83.21,83.21,83.155,83.165,124200000.0
2009-11-20 22:45:00,83.16,83.185,83.155,83.185,103900000.0
2009-11-20 22:46:00,83.185,83.195,83.185,83.185,110200000.0
2009-11-20 22:47:00,83.185,83.185,83.165,83.175,181200000.0
2009-11-20 22:48:00,83.17,83.17,83.155,83.16,106300000.0
2009-11-20 22:49:00,83.16,83.16,83.155,83.16,72800000.0
2009-11-20 22:50:00,83.16,83.165,83.155,83.155,134500000.0
2009-11-20 22:51:00,83.155,83.16,83.15,83.155,134400000.0
2009-11-20 22:52:00,83.16,83.165,83.145,83.145,72000000.0
2009-11-20 22:53:00,83.145,83.15,83.135,83.145,78700000.0
2009-11-20 22:54:00,83.145,83.165,83.135,83.165,55700000.0
2009-11-20 22:55:00,83.16,83.18,83.16,83.18,23700000.0
2009-11-20 22:56:00,83.17,83.18,83.17,83.17,15400000.0
2009-11-20 22:57:00,83.17,83.18,83.165,83.17,130900000.0
2009-11-20 22:58:00,83.165,83.17,83.16,83.17,11800000.0
2009-11-20 22:59:00,83.17,83.195,83.17,83.195,64900000.0
2009-11-20 23:00:00,83.195,83.195,83.185,83.185,59400000.0
2009-11-20 23:01:00,83.19,83.19,83.165,83.17,60200000.0
2009-11-20 23:02:00,83.17,83.17,83.155,83.165,67200000.0
2009-11-20 23:03:00,83.165,83.165,83.16,83.165,47600000.0
2009-11-20 23:04:00,83.155,83.155,83.095,83.125,72800000.0
2009-11-20 23:05:00,83.125,83.135,83.105,83.125,179000000.0
2009-11-20 23:06:00,83.125,83.145,83.115,83.135,185600000.0
2009-11-20 23:07:00,83.135,83.135,83.13,83.135,419200000.0
2009-11-20 23:08:00,83.135,83.135,83.115,83.125,170500000.0
2009-11-20 23:09:00,83.125,83.135,83.12,83.135,157300000.0
2009-11-20 23:10:00,83.135,83.135,83.095,83.11,260200000.0
2009-11-20 23:11:00,83.115,83.13,83.105,83.105,80000000.0
2009-11-20 23:12:00,83.105,83.155,83.095,83.105,144400000.0
2009-11-20 23:13:00,83.105,83.105,83.075,83.075,67000000.0
2009-11-20 23:14:00,83.08,83.1,83.075,83.095,81300000.0
2009-11-20 23:15:00,83.09,83.095,83.09,83.095,53400000.0
2009-11-20 23:16:00,83.09,83.105,83.09,83.1,14700000.0
2009-11-20 23:17:00,83.095,83.115,83.095,83.115,40500000.0
2009-11-20 23:18:00,83.11,83.12,83.095,83.105,32300000.0
2009-11-20 23:19:00,83.1,83.105,83.1,83.105,46600000.0
2009-11-20 23:20:00,83.105,83.125,83.105,83.11,38800000.0
2009-11-20 23:21:00,83.11,83.115,83.105,83.11,17200000.0
2009-11-20 23:22:00,83.11,83.13,83.11,83.125,37100000.0
2009-11-20 23:23:00,83.125,83.125,83.12,83.125,55300000.0
2009-11-20 23:24:00,83.115,83.155,83.115,83.145,52500000.0
2009-11-20 23:25:00,83.14,83.15,83.135,83.145,26300000.0
2009-11-20 23:26:00,83.135,83.135,83.13,83.135,33300000.0
2009-11-20 23:27:00,83.135,83.135,83.125,83.125,40800000.0
2009-11-20 23:28:00,83.125,83.125,83.115,83.115,40600000.0
2009-11-20 23:29:00,83.12,83.135,83.095,83.125,199700000.0
2009-11-20 23:30:00,83.125,83.125,83.085,83.085,60200000.0
2009-11-20 23:31:00,83.085,83.085,83.085,83.085,33600000.0
2009-11-20 23:32:00,83.075,83.085,83.045,83.055,122400000.0
2009-11-20 23:33:00,83.055,83.08,83.045,83.055,36500000.0
2009-11-20 23:34:00,83.055,83.07,83.035,83.035,45800000.0
2009-11-20 23:35:00,83.035,83.04,83.02,83.025,65200000.0
2009-11-20 23:36:00,83.025,83.025,83.015,83.015,20200000.0
2009-11-20 23:37:00,83.015,83.035,83.015,83.035,20100000.0
2009-11-20 23:38:00,83.035,83.055,83.035,83.055,20000000.0
2009-11-20 23:39:00,83.045,83.085,83.045,83.065,88200000.0
2009-11-20 23:40:00,83.065,83.065,83.055,83.055,7200000.0
2009-11-20 23:41:00,83.045,83.045,83.015,83.025,76200000.0
2009-11-20 23:42:00,83.025,83.025,83.015,83.015,9600000.0
2009-11-20 23:43:00,83.015,83.055,83.015,83.055,25800000.0
2009-11-20 23:44:00,83.045,83.055,83.045,83.055,9600000.0
2009-11-20 23:45:00,83.065,83.09,83.055,83.09,31000000.0
2009-11-20 23:46:00,83.085,83.09,83.075,83.075,45200000.0
2009-11-20 23:47:00,83.075,83.075,83.07,83.07,16800000.0
2009-11-20 23:48:00,83.075,83.095,83.075,83.09,18100000.0
2009-11-20 23:49:00,83.085,83.1,83.055,83.07,85600000.0
2009-11-20 23:50:00,83.075,83.075,83.045,83.045,21300000.0
2009-11-20 23:51:00,83.035,83.045,83.035,83.045,34800000.0
2009-11-20 23:52:00,83.05,83.05,83.045,83.045,6000000.0
2009-11-20 23:53:00,83.05,83.05,83.04,83.045,11000000.0
2009-11-20 23:54:00,83.04,83.05,83.035,83.035,42100000.0
2009-11-20 23:55:00,83.035,83.06,83.005,83.005,41200000.0
2009-11-20 23:56:00,82.995,83.005,82.995,83.005,4800000.0
2009-11-20 23:57:00,82.97,83.015,82.95,82.965,48200000.0
2009-11-20 23:58:00,82.965,82.99,82.965,82.965,14000000.0
2009-11-20 23:59:00,82.955,82.955,82.91,82.945,24600000.0
2009-11-23 00:00:00,82.94,82.95,82.935,82.945,9000000.0
2009-11-23 00:01:00,82.94,82.955,82.93,82.95,13000000.0
2009-11-23 00:02:00,82.95,82.965,82.945,82.965,6000000.0
2009-11-23 00:03:00,82.96,82.965,82.945,82.96,8000000.0
2009-11-23 00:04:00,82.945,82.96,82.945,82.955,12000000.0
2009-11-23 00:05:00,82.96,82.96,82.945,82.955,7000000.0
2009-11-23 00:06:00,82.945,82.95,82.945,82.95,6000000.0
2009-11-23 00:07:00,82.94,82.945,82.94,82.945,5800000.0
2009-11-23 00:08:00,82.94,82.945,82.935,82.945,9000000.0
2009-11-23 00:09:00,82.95,82.955,82.935,82.935,16000000.0
2009-11-23 00:10:00,82.94,82.965,82.935,82.935,8700000.0
2009-11-23 00:11:00,82.945,82.955,82.935,82.95,20500000.0
2009-11-23 00:12:00,82.95,82.95,82.94,82.95,10000000.0
2009-11-23 00:13:00,82.945,82.95,82.94,82.94,8000000.0
2009-11-23 00:14:00,82.95,82.955,82.945,82.955,15000000.0
2009-11-23 00:15:00,82.95,82.96,82.945,82.955,15000000.0
2009-11-23 00:16:00,82.95,82.965,82.95,82.96,8000000.0
2009-11-23 00:17:00,82.965,82.965,82.95,82.955,8000000.0
2009-11-23 00:18:00,82.95,82.965,82.95,82.965,6000000.0
2009-11-23 00:19:00,82.96,82.98,82.96,82.98,24700000.0
2009-11-23 00:20:00,82.985,83.005,82.965,82.965,25000000.0
2009-11-23 00:21:00,82.975,83.0,82.965,82.985,30400000.0
2009-11-23 00:22:00,82.99,82.995,82.98,82.995,23000000.0
2009-11-23 00:23:00,82.99,82.995,82.98,82.99,11000000.0
2009-11-23 00:24:00,82.985,82.995,82.98,82.985,19800000.0
2009-11-23 00:25:00,82.98,83.0,82.98,83.0,3600000.0
2009-11-23 00:26:00,82.98,83.02,82.975,83.0,23100000.0
2009-11-23 00:27:00,83.0,83.01,82.995,83.0,13400000.0
2009-11-23 00:28:00,83.005,83.01,82.995,82.995,22800000.0
2009-11-23 00:29:00,83.0,83.0,82.985,82.995,32100000.0
2009-11-23 00:30:00,82.995,83.02,82.975,83.01,24700000.0
2009-11-23 00:31:00,83.02,83.02,83.02,83.02,5000000.0
2009-11-23 00:32:00,83.02,83.025,83.02,83.025,3000000.0
2009-11-23 00:33:00,83.025,83.025,83.01,83.01,8000000.0
2009-11-23 00:34:00,83.015,83.015,83.01,83.015,7000000.0
2009-11-23 00:35:00,83.01,83.02,83.01,83.02,17000000.0
2009-11-23 00:36:00,83.015,83.03,83.01,83.02,19600000.0
2009-11-23 00:37:00,83.015,83.035,82.98,83.02,19200000.0
2009-11-23 00:38:00,83.02,83.025,83.015,83.015,6000000.0
2009-11-23 00:39:00,83.01,83.015,83.01,83.015,3000000.0
2009-11-23 00:40:00,83.015,83.015,83.01,83.015,12000000.0
2009-11-23 00:41:00,83.015,83.015,82.965,82.975,22200000.0
2009-11-23 00:42:00,82.975,82.975,82.955,82.965,28800000.0
2009-11-23 00:43:00,82.965,82.965,82.945,82.945,42300000.0
2009-11-23 00:44:00,82.945,82.96,82.945,82.96,12400000.0
2009-11-23 00:45:00,82.96,82.965,82.96,82.965,10400000.0
2009-11-23 00:46:00,82.97,82.97,82.94,82.955,26800000.0
2009-11-23 00:47:00,82.95,82.95,82.935,82.935,5200000.0
2009-11-23 00:48:00,82.925,82.945,82.925,82.925,35600000.0
2009-11-23 00:49:00,82.925,82.93,82.905,82.905,18630000.0
2009-11-23 00:50:00,82.93,82.935,82.93,82.935,11000000.0
2009-11-23 00:51:00,82.935,82.935,82.93,82.93,10000000.0
2009-11-23 00:52:00,82.93,82.93,82.93,82.93,21000000.0
2009-11-23 00:53:00,82.93,82.93,82.93,82.93,17000000.0
2009-11-23 00:54:00,82.93,82.93,82.93,82.93,5000000.0
2009-11-23 00:55:00,83.068,83.068,83.053,83.053,2000000.0
2009-11-23 00:56:00,82.93,82.93,82.93,82.93,2000000.0
2009-11-23 00:57:00,82.93,82.935,82.93,82.935,2000000.0
2009-11-23 00:58:00,82.93,82.935,82.93,82.935,16300000.0
2009-11-23 00:59:00,82.945,82.945,82.945,82.945,1600000.0
2009-11-23 01:00:00,82.945,82.945,82.93,82.935,63000000.0
2009-11-23 01:01:00,82.93,82.935,82.93,82.93,13200000.0
2009-11-23 01:02:00,82.93,82.93,82.925,82.93,14630000.0
2009-11-23 01:03:00,82.93,82.935,82.93,82.935,5600000.0
2009-11-23 01:04:00,82.945,82.955,82.945,82.955,2600000.0
2009-11-23 01:05:00,82.955,82.955,82.955,82.955,7600000.0
2009-11-23 01:06:00,82.955,82.995,82.955,82.99,31400000.0
2009-11-23 01:07:00,82.99,83.02,82.99,83.015,36200000.0
2009-11-23 01:08:00,83.015,83.015,83.0,83.0,16000000.0
2009-11-23 01:09:00,82.995,83.015,82.99,83.01,24600000.0
2009-11-23 01:10:00,83.015,83.015,83.005,83.005,18800000.0
2009-11-23 01:11:00,83.02,83.02,83.01,83.02,35200000.0
2009-11-23 01:12:00,83.02,83.03,83.015,83.02,60900000.0
2009-11-23 01:13:00,83.015,83.015,83.015,83.015,3200000.0
2009-11-23 01:14:00,83.015,83.015,82.995,83.015,26600000.0
2009-11-23 01:15:00,83.01,83.015,83.01,83.015,25600000.0
2009-11-23 01:16:00,83.015,83.045,83.015,83.035,36000000.0
2009-11-23 01:17:00,83.035,83.055,83.025,83.045,123200000.0
2009-11-23 01:18:00,83.045,83.085,83.035,83.085,162600000.0
2009-11-23 01:19:00,83.05,83.09,83.05,83.06,106000000.0
2009-11-23 01:20:00,83.055,83.06,83.055,83.06,54400000.0
2009-11-23 01:21:00,83.055,83.07,83.055,83.065,80000000.0
2009-11-23 01:22:00,83.06,83.06,83.045,83.045,9600000.0
2009-11-23 01:23:00,83.055,83.06,83.045,83.045,24000000.0
2009-11-23 01:24:00,83.045,83.055,83.04,83.055,118400000.0
2009-11-23 01:25:00,83.065,83.13,83.045,83.08,68800000.0
2009-11-23 01:26:00,83.075,83.095,83.075,83.095,54400000.0
2009-11-23 01:27:00,83.095,83.095,83.085,83.095,68800000.0
2009-11-23 01:28:00,83.105,83.105,83.105,83.105,1600000.0
2009-11-23 01:29:00,83.105,83.105,83.085,83.1,64000000.0
2009-11-23 01:30:00,83.11,83.12,83.075,83.1,82600000.0
2009-11-23 01:31:00,83.105,83.115,83.095,83.105,40000000.0
2009-11-23 01:32:00,83.1,83.11,83.1,83.105,46400000.0
2009-11-23 01:33:00,83.105,83.115,83.105,83.105,40000000.0
2009-11-23 01:34:00,83.11,83.11,83.11,83.11,3200000.0
2009-11-23 01:35:00,83.105,83.105,83.105,83.105,3200000.0
2009-11-23 01:36:00,83.11,83.12,83.11,83.12,14400000.0
2009-11-23 01:37:00,83.125,83.125,83.1,83.11,75200000.0
2009-11-23 01:38:00,83.105,83.11,83.105,83.105,129600000.0
2009-11-23 01:39:00,83.105,83.11,83.105,83.11,57600000.0
2009-11-23 01:40:00,83.11,83.12,83.105,83.115,68800000.0
2009-11-23 01:41:00,83.115,83.12,83.105,83.105,100800000.0
2009-11-23 01:42:00,83.1,83.1,83.045,83.065,176000000.0
2009-11-23 01:43:00,83.07,83.1,83.065,83.09,101600000.0
2009-11-23 01:44:00,83.085,83.105,83.065,83.1,116000000.0
2009-11-23 01:45:00,83.1,83.105,83.095,83.095,89600000.0
2009-11-23 01:46:00,83.095,83.095,83.07,83.075,56000000.0
2009-11-23 01:47:00,83.075,83.085,83.065,83.08,139600000.0
2009-11-23 01:48:00,83.08,83.085,83.015,83.05,119200000.0
2009-11-23 01:49:00,83.05,83.06,83.035,83.035,134400000.0
2009-11-23 01:50:00,83.04,83.045,83.04,83.045,14400000.0
2009-11-23 01:51:00,83.045,83.045,83.045,83.045,28800000.0
2009-11-23 01:52:00,83.045,83.065,83.045,83.065,60800000.0
2009-11-23 01:53:00,83.065,83.085,83.065,83.085,35200000.0
2009-11-23 01:54:00,83.08,83.1,83.065,83.095,100800000.0
2009-11-23 01:55:00,83.095,83.1,83.08,83.08,72000000.0
2009-11-23 01:56:00,83.075,83.115,83.07,83.11,89600000.0
2009-11-23 01:57:00,83.11,83.11,83.09,83.09,97200000.0
2009-11-23 01:58:00,83.09,83.11,83.09,83.105,83600000.0
2009-11-23 01:59:00,83.11,83.11,83.085,83.085,32000000.0
2009-11-23 02:00:00,83.09,83.195,83.085,83.185,172000000.0
2009-11-23 02:01:00,83.185,83.195,83.185,83.185,80100000.0
2009-11-23 02:02:00,83.185,83.235,83.185,83.215,251700000.0
2009-11-23 02:03:00,83.215,83.24,83.21,83.225,150500000.0
2009-11-23 02:04:00,83.225,83.25,83.22,83.24,260800000.0
2009-11-23 02:05:00,83.24,83.25,83.225,83.24,164800000.0
2009-11-23 02:06:00,83.24,83.24,83.215,83.215,62600000.0
2009-11-23 02:07:00,83.215,83.405,83.215,83.39,272000000.0
2009-11-23 02:08:00,83.395,83.405,83.325,83.335,304100000.0
2009-11-23 02:09:00,83.34,83.385,83.34,83.345,295500000.0
2009-11-23 02:10:00,83.34,83.35,83.325,83.335,180400000.0
2009-11-23 02:11:00,83.335,83.335,83.305,83.325,131000000.0
2009-11-23 02:12:00,83.335,83.36,83.32,83.355,184000000.0
2009-11-23 02:13:00,83.355,83.36,83.345,83.345,108900000.0
2009-11-23 02:14:00,83.34,83.355,83.33,83.33,81600000.0
2009-11-23 02:15:00,83.33,83.335,83.3,83.3,262500000.0
2009-11-23 02:16:00,83.305,83.305,83.3,83.3,83200000.0
2009-11-23 02:17:00,83.3,83.34,83.3,83.33,93800000.0
2009-11-23 02:18:00,83.33,83.345,83.325,83.34,88000000.0
2009-11-23 02:19:00,83.34,83.34,83.315,83.315,50000000.0
2009-11-23 02:20:00,83.315,83.325,83.295,83.305,256300000.0
2009-11-23 02:21:00,83.305,83.325,83.285,83.285,160400000.0
2009-11-23 02:22:00,83.285,83.285,83.255,83.265,194200000.0
2009-11-23 02:23:00,83.265,83.285,83.255,83.255,122400000.0
2009-11-23 02:24:00,83.26,83.28,83.255,83.275,81600000.0
2009-11-23 02:25:00,83.275,83.3,83.27,83.275,203200000.0
2009-11-23 02:26:00,83.27,83.27,83.215,83.215,90100000.0
2009-11-23 02:27:00,83.215,83.215,83.185,83.185,51600000.0
2009-11-23 02:28:00,83.185,83.19,83.155,83.175,118400000.0
2009-11-23 02:29:00,83.185,83.195,83.18,83.195,132800000.0
2009-11-23 02:30:00,83.195,83.235,83.195,83.215,164900000.0
2009-11-23 02:31:00,83.21,83.215,83.19,83.205,139400000.0
2009-11-23 02:32:00,83.21,83.22,83.21,83.22,139900000.0
2009-11-23 02:33:00,83.215,83.225,83.18,83.19,240100000.0
2009-11-23 02:34:00,83.19,83.245,83.185,83.245,211300000.0
2009-11-23 02:35:00,83.245,83.25,83.225,83.24,211700000.0
2009-11-23 02:36:00,83.235,83.26,83.21,83.215,232700000.0
2009-11-23 02:37:00,83.215,83.225,83.215,83.225,43200000.0
2009-11-23 02:38:00,83.225,83.235,83.22,83.22,72200000.0
2009-11-23 02:39:00,83.22,83.235,83.215,83.235,80000000.0
2009-11-23 02:40:00,83.235,83.24,83.235,83.24,38400000.0
2009-11-23 02:41:00,83.24,83.245,83.195,83.24,167600000.0
2009-11-23 02:42:00,83.24,83.24,83.225,83.24,73600000.0
2009-11-23 02:43:00,83.24,83.325,83.24,83.32,173100000.0
2009-11-23 02:44:00,83.31,83.325,83.265,83.29,360700000.0
2009-11-23 02:45:00,83.295,83.335,83.275,83.33,279800000.0
2009-11-23 02:46:00,83.335,83.395,83.26,83.305,429200000.0
2009-11-23 02:47:00,83.305,83.335,83.255,83.295,281800000.0
2009-11-23 02:48:00,83.295,83.315,83.29,83.305,145000000.0
2009-11-23 02:49:00,83.3,83.345,83.3,83.325,106600000.0
2009-11-23 02:50:00,83.325,83.33,83.285,83.31,113600000.0
2009-11-23 02:51:00,83.31,83.335,83.305,83.315,102600000.0
2009-11-23 02:52:00,83.32,83.345,83.305,83.33,194700000.0
2009-11-23 02:53:00,83.33,83.345,83.33,83.345,81600000.0
2009-11-23 02:54:00,83.345,83.345,83.315,83.32,157300000.0
2009-11-23 02:55:00,83.32,83.32,83.305,83.31,228300000.0
2009-11-23 02:56:00,83.31,83.31,83.305,83.31,140000000.0
2009-11-23 02:57:00,83.31,83.31,83.305,83.305,270700000.0
2009-11-23 02:58:00,83.305,83.31,83.285,83.285,85200000.0
2009-11-23 02:59:00,83.3,83.305,83.295,83.295,17600000.0
2009-11-23 03:00:00,83.29,83.3,83.285,83.3,105700000.0
2009-11-23 03:01:00,83.3,83.3,83.26,83.26,225200000.0
2009-11-23 03:02:00,83.265,83.275,83.26,83.265,88000000.0
2009-11-23 03:03:00,83.265,83.28,83.265,83.28,101000000.0
2009-11-23 03:04:00,83.28,83.32,83.28,83.32,98400000.0
2009-11-23 03:05:00,83.32,83.35,83.32,83.325,116400000.0
2009-11-23 03:06:00,83.325,83.335,83.305,83.315,85100000.0
2009-11-23 03:07:00,83.32,83.33,83.315,83.33,64100000.0
2009-11-23 03:08:00,83.33,83.335,83.31,83.31,94800000.0
2009-11-23 03:09:00,83.31,83.31,83.305,83.305,59700000.0
2009-11-23 03:10:00,83.305,83.315,83.29,83.315,52800000.0
2009-11-23 03:11:00,83.315,83.32,83.27,83.275,178000000.0
2009-11-23 03:12:00,83.275,83.295,83.255,83.265,203300000.0
2009-11-23 03:13:00,83.27,83.275,83.265,83.275,89600000.0
2009-11-23 03:14:00,83.27,83.275,83.255,83.255,146200000.0
2009-11-23 03:15:00,83.255,83.255,83.235,83.245,159100000.0
2009-11-23 03:16:00,83.25,83.26,83.24,83.255,184800000.0
2009-11-23 03:17:00,83.255,83.265,83.24,83.25,224400000.0
2009-11-23 03:18:00,83.25,83.255,83.235,83.235,118600000.0
2009-11-23 03:19:00,83.235,83.25,83.23,83.245,120100000.0
2009-11-23 03:20:00,83.245,83.29,83.245,83.285,176600000.0
2009-11-23 03:21:00,83.285,83.35,83.285,83.325,175800000.0
2009-11-23 03:22:00,83.325,83.345,83.325,83.34,88200000.0
2009-11-23 03:23:00,83.34,83.345,83.335,83.34,104000000.0
2009-11-23 03:24:00,83.335,83.355,83.335,83.355,143000000.0
2009-11-23 03:25:00,83.355,83.355,83.32,83.325,195700000.0
2009-11-23 03:26:00,83.325,83.33,83.285,83.32,165000000.0
2009-11-23 03:27:00,83.325,83.325,83.315,83.315,32000000.0
2009-11-23 03:28:00,83.315,83.315,83.305,83.305,75200000.0
2009-11-23 03:29:00,83.3,83.305,83.285,83.285,53000000.0
2009-11-23 03:30:00,83.285,83.295,83.285,83.29,60800000.0
2009-11-23 03:31:00,83.295,83.295,83.29,83.29,20800000.0
2009-11-23 03:32:00,83.285,83.29,83.275,83.275,117700000.0
2009-11-23 03:33:00,83.275,83.29,83.27,83.285,91400000.0
2009-11-23 03:34:00,83.285,83.285,83.275,83.275,41600000.0
2009-11-23 03:35:00,83.275,83.295,83.26,83.275,105200000.0
2009-11-23 03:36:00,83.275,83.305,83.255,83.28,229800000.0
2009-11-23 03:37:00,83.265,83.29,83.265,83.285,267000000.0
2009-11-23 03:38:00,83.285,83.305,83.28,83.305,172800000.0
2009-11-23 03:39:00,83.305,83.305,83.295,83.295,53000000.0
2009-11-23 03:40:00,83.295,83.305,83.29,83.3,146200000.0
2009-11-23 03:41:00,83.305,83.305,83.295,83.305,77400000.0
2009-11-23 03:42:00,83.305,83.305,83.29,83.29,70400000.0
2009-11-23 03:43:00,83.295,83.305,83.29,83.295,42200000.0
2009-11-23 03:44:00,83.29,83.33,83.285,83.31,242900000.0
2009-11-23 03:45:00,83.31,83.34,83.305,83.315,121700000.0
2009-11-23 03:46:00,83.315,83.32,83.29,83.31,195400000.0
2009-11-23 03:47:00,83.31,83.335,83.31,83.335,86900000.0
2009-11-23 03:48:00,83.335,83.335,83.325,83.325,86400000.0
2009-11-23 03:49:00,83.325,83.36,83.325,83.335,156100000.0
2009-11-23 03:50:00,83.335,83.365,83.335,83.355,176200000.0
2009-11-23 03:51:00,83.438,83.439,83.433,83.437,67200000.0
2009-11-23 03:52:00,83.35,83.37,83.35,83.37,67200000.0
2009-11-23 03:53:00,83.37,83.37,83.345,83.355,106100000.0
2009-11-23 03:54:00,83.355,83.355,83.33,83.35,108400000.0
2009-11-23 03:55:00,83.35,83.355,83.345,83.355,56000000.0
2009-11-23 03:56:00,83.355,83.36,83.34,83.36,112400000.0
2009-11-23 03:57:00,83.36,83.385,83.355,83.365,223100000.0
2009-11-23 03:58:00,83.365,83.37,83.35,83.36,115200000.0
2009-11-23 03:59:00,83.36,83.36,83.355,83.355,30400000.0
2009-11-23 04:00:00,83.36,83.365,83.355,83.36,90000000.0
2009-11-23 04:01:00,83.36,83.37,83.36,83.36,91800000.0
2009-11-23 04:02:00,83.36,83.36,83.35,83.355,51300000.0
2009-11-23 04:03:00,83.355,83.355,83.335,83.345,73700000.0
2009-11-23 04:04:00,83.34,83.345,83.335,83.34,48000000.0
2009-11-23 04:05:00,83.34,83.345,83.34,83.345,12800000.0
2009-11-23 04:06:00,83.345,83.395,83.345,83.39,212200000.0
2009-11-23 04:07:00,83.39,83.4,83.38,83.38,179000000.0
2009-11-23 04:08:00,83.38,83.385,83.38,83.38,143500000.0
2009-11-23 04:09:00,83.38,83.385,83.37,83.385,140000000.0
2009-11-23 04:10:00,83.385,83.39,83.385,83.39,25700000.0
2009-11-23 04:11:00,83.39,83.39,83.375,83.38,73500000.0
2009-11-23 04:12:00,83.375,83.395,83.37,83.375,178600000.0
2009-11-23 04:13:00,83.37,83.37,83.355,83.365,64000000.0
2009-11-23 04:14:00,83.365,83.365,83.36,83.365,46900000.0
2009-11-23 04:15:00,83.365,83.385,83.36,83.375,169300000.0
2009-11-23 04:16:00,83.375,83.38,83.375,83.38,9600000.0
2009-11-23 04:17:00,83.38,83.385,83.375,83.385,57900000.0
2009-11-23 04:18:00,83.385,83.385,83.38,83.38,24000000.0
2009-11-23 04:19:00,83.385,83.39,83.385,83.385,59700000.0
2009-11-23 04:20:00,83.385,83.43,83.38,83.415,205200000.0
2009-11-23 04:21:00,83.42,83.47,83.42,83.46,140700000.0
2009-11-23 04:22:00,83.46,83.47,83.455,83.455,102800000.0
2009-11-23 04:23:00,83.455,83.46,83.45,83.45,171400000.0
2009-11-23 04:24:00,83.45,83.455,83.445,83.45,138400000.0
2009-11-23 04:25:00,83.45,83.48,83.45,83.48,173300000.0
2009-11-23 04:26:00,83.485,83.495,83.48,83.495,200800000.0
2009-11-23 04:27:00,83.49,83.5,83.49,83.5,167900000.0
2009-11-23 04:28:00,83.5,83.575,83.5,83.575,301600000.0
2009-11-23 04:29:00,83.575,83.58,83.565,83.57,106000000.0
2009-11-23 04:30:00,83.575,83.575,83.535,83.545,168500000.0
2009-11-23 04:31:00,83.54,83.54,83.485,83.485,241300000.0
2009-11-23 04:32:00,83.485,83.49,83.47,83.47,129200000.0
2009-11-23 04:33:00,83.47,83.475,83.465,83.47,97500000.0
2009-11-23 04:34:00,83.47,83.47,83.455,83.455,67500000.0
2009-11-23 04:35:00,83.455,83.455,83.415,83.44,286100000.0
2009-11-23 04:36:00,83.45,83.45,83.44,83.44,27200000.0
2009-11-23 04:37:00,83.43,83.435,83.43,83.43,84700000.0
2009-11-23 04:38:00,83.43,83.43,83.425,83.425,26000000.0
2009-11-23 04:39:00,83.425,83.425,83.39,83.39,130800000.0
2009-11-23 04:40:00,83.39,83.41,83.375,83.41,175400000.0
2009-11-23 04:41:00,83.41,83.435,83.39,83.415,148600000.0
2009-11-23 04:42:00,83.415,83.425,83.415,83.42,88700000.0
2009-11-23 04:43:00,83.425,83.435,83.42,83.425,62000000.0
2009-11-23 04:44:00,83.42,83.425,83.39,83.415,197900000.0
2009-11-23 04:45:00,83.415,83.435,83.405,83.42,96400000.0
2009-11-23 04:46:00,83.42,83.46,83.415,83.46,53900000.0
2009-11-23 04:47:00,83.46,83.46,83.44,83.445,48200000.0
2009-11-23 04:48:00,83.45,83.5,83.45,83.48,122700000.0
2009-11-23 04:49:00,83.48,83.49,83.47,83.47,45800000.0
2009-11-23 04:50:00,83.47,83.47,83.445,83.47,121100000.0
2009-11-23 04:51:00,83.465,83.47,83.465,83.465,24100000.0
2009-11-23 04:52:00,83.465,83.465,83.45,83.46,69200000.0
2009-11-23 04:53:00,83.46,83.475,83.455,83.47,111700000.0
2009-11-23 04:54:00,83.47,83.47,83.45,83.455,50000000.0
2009-11-23 04:55:00,83.455,83.455,83.435,83.435,139200000.0
2009-11-23 04:56:00,83.435,83.485,83.43,83.475,126700000.0
2009-11-23 04:57:00,83.475,83.49,83.465,83.49,103100000.0
2009-11-23 04:58:00,83.49,83.51,83.485,83.49,278600000.0
2009-11-23 04:59:00,83.485,83.495,83.44,83.45,197200000.0
2009-11-23 05:00:00,83.455,83.46,83.45,83.46,103500000.0
2009-11-23 05:01:00,83.46,83.47,83.46,83.465,73600000.0
2009-11-23 05:02:00,83.46,83.47,83.46,83.47,58400000.0
2009-11-23 05:03:00,83.47,83.475,83.46,83.465,110200000.0
2009-11-23 05:04:00,83.465,83.47,83.45,83.455,394400000.0
2009-11-23 05:05:00,83.45,83.45,83.45,83.45,12800000.0
2009-11-23 05:06:00,83.45,83.48,83.44,83.475,120800000.0
2009-11-23 05:07:00,83.475,83.475,83.47,83.475,24400000.0
2009-11-23 05:08:00,83.475,83.48,83.455,83.455,106400000.0
2009-11-23 05:09:00,83.455,83.465,83.45,83.465,43200000.0
2009-11-23 05:10:00,83.465,83.475,83.465,83.47,73600000.0
2009-11-23 05:11:00,83.47,83.475,83.465,83.47,69600000.0
2009-11-23 05:12:00,83.47,83.47,83.44,83.45,83200000.0
2009-11-23 05:13:00,83.445,83.445,83.42,83.425,105600000.0
2009-11-23 05:14:00,83.425,83.43,83.42,83.43,22400000.0
2009-11-23 05:15:00,83.425,83.425,83.41,83.41,44800000.0
2009-11-23 05:16:00,83.41,83.41,83.4,83.4,46400000.0
2009-11-23 05:17:00,83.4,83.405,83.395,83.4,68800000.0
2009-11-23 05:18:00,83.4,83.41,83.395,83.41,66500000.0
2009-11-23 05:19:00,83.41,83.41,83.405,83.405,16100000.0
2009-11-23 05:20:00,83.405,83.405,83.395,83.395,10800000.0
2009-11-23 05:21:00,83.4,83.405,83.4,83.405,6400000.0
2009-11-23 05:22:00,83.405,83.41,83.39,83.39,90300000.0
2009-11-23 05:23:00,83.4,83.42,83.395,83.415,106400000.0
2009-11-23 05:24:00,83.415,83.415,83.41,83.41,38600000.0
2009-11-23 05:25:00,83.41,83.415,83.41,83.415,9700000.0
2009-11-23 05:26:00,83.415,83.42,83.415,83.415,20500000.0
2009-11-23 05:27:00,83.415,83.415,83.4,83.4,43600000.0
2009-11-23 05:28:00,83.4,83.405,83.4,83.4,9800000.0
2009-11-23 05:29:00,83.4,83.4,83.39,83.39,44000000.0
2009-11-23 05:30:00,83.39,83.42,83.39,83.415,89500000.0
2009-11-23 05:31:00,83.415,83.42,83.415,83.42,30700000.0
2009-11-23 05:32:00,83.415,83.415,83.375,83.375,121300000.0
2009-11-23 05:33:00,83.375,83.395,83.36,83.38,187800000.0
2009-11-23 05:34:00,83.38,83.39,83.38,83.39,16100000.0
2009-11-23 05:35:00,83.38,83.4,83.365,83.385,79900000.0
2009-11-23 05:36:00,83.385,83.385,83.37,83.37,104100000.0
2009-11-23 05:37:00,83.37,83.375,83.37,83.37,48800000.0
2009-11-23 05:38:00,83.37,83.38,83.37,83.38,80800000.0
2009-11-23 05:39:00,83.39,83.4,83.385,83.39,47200000.0
2009-11-23 05:40:00,83.39,83.395,83.385,83.39,58800000.0
2009-11-23 05:41:00,83.39,83.4,83.39,83.39,102000000.0
2009-11-23 05:42:00,83.39,83.395,83.39,83.395,40400000.0
2009-11-23 05:43:00,83.395,83.4,83.395,83.395,44800000.0
2009-11-23 05:44:00,83.395,83.425,83.395,83.42,115300000.0
2009-11-23 05:45:00,83.425,83.425,83.42,83.42,51300000.0
2009-11-23 05:46:00,83.42,83.425,83.415,83.425,64300000.0
2009-11-23 05:47:00,83.425,83.425,83.41,83.425,105300000.0
2009-11-23 05:48:00,83.42,83.425,83.42,83.425,16200000.0
2009-11-23 05:49:00,83.425,83.425,83.425,83.425,16000000.0
2009-11-23 05:50:00,83.415,83.43,83.415,83.425,51200000.0
2009-11-23 05:51:00,83.42,83.445,83.42,83.445,105100000.0
2009-11-23 05:52:00,83.445,83.475,83.445,83.47,140800000.0
2009-11-23 05:53:00,83.47,83.47,83.47,83.47,64000000.0
2009-11-23 05:54:00,83.47,83.47,83.465,83.465,54400000.0
2009-11-23 05:55:00,83.465,83.52,83.455,83.52,133800000.0
2009-11-23 05:56:00,83.52,83.535,83.495,83.5,370800000.0
2009-11-23 05:57:00,83.505,83.51,83.5,83.51,77700000.0
2009-11-23 05:58:00,83.51,83.525,83.5,83.5,73500000.0
2009-11-23 05:59:00,83.5,83.505,83.485,83.495,109600000.0
2009-11-23 06:00:00,83.495,83.52,83.49,83.505,193100000.0
2009-11-23 06:01:00,83.5,83.52,83.5,83.515,58300000.0
2009-11-23 06:02:00,83.515,83.52,83.475,83.495,118500000.0
2009-11-23 06:03:00,83.495,83.495,83.475,83.495,112800000.0
2009-11-23 06:04:00,83.495,83.515,83.49,83.5,128300000.0
2009-11-23 06:05:00,83.495,83.5,83.49,83.495,35200000.0
2009-11-23 06:06:00,83.495,83.495,83.485,83.485,32300000.0
2009-11-23 06:07:00,83.48,83.485,83.475,83.485,29600000.0
2009-11-23 06:08:00,83.485,83.49,83.465,83.465,108100000.0
2009-11-23 06:09:00,83.465,83.47,83.465,83.465,79900000.0
2009-11-23 06:10:00,83.465,83.47,83.445,83.445,73500000.0
2009-11-23 06:11:00,83.445,83.45,83.415,83.415,103600000.0
2009-11-23 06:12:00,83.41,83.41,83.4,83.41,133300000.0
2009-11-23 06:13:00,83.41,83.42,83.405,83.41,72300000.0
2009-11-23 06:14:00,83.41,83.415,83.41,83.41,33800000.0
2009-11-23 06:15:00,83.415,83.455,83.41,83.435,118100000.0
2009-11-23 06:16:00,83.435,83.5,83.43,83.5,51600000.0
2009-11-23 06:17:00,83.495,83.5,83.485,83.5,162400000.0
2009-11-23 06:18:00,83.5,83.51,83.5,83.51,17600000.0
2009-11-23 06:19:00,83.505,83.51,83.495,83.5,52400000.0
2009-11-23 06:20:00,83.495,83.5,83.495,83.5,4800000.0
2009-11-23 06:21:00,83.5,83.505,83.495,83.505,45500000.0
2009-11-23 06:22:00,83.505,83.52,83.48,83.48,214200000.0
2009-11-23 06:23:00,83.48,83.5,83.48,83.485,168100000.0
2009-11-23 06:24:00,83.485,83.49,83.475,83.48,120000000.0
2009-11-23 06:25:00,83.48,83.485,83.48,83.485,71200000.0
2009-11-23 06:26:00,83.485,83.515,83.485,83.505,112400000.0
2009-11-23 06:27:00,83.52,83.585,83.515,83.58,120200000.0
2009-11-23 06:28:00,83.58,83.59,83.57,83.575,137100000.0
2009-11-23 06:29:00,83.575,83.585,83.57,83.585,103500000.0
2009-11-23 06:30:00,83.58,83.58,83.56,83.57,82400000.0
2009-11-23 06:31:00,83.57,83.585,83.57,83.585,89700000.0
2009-11-23 06:32:00,83.585,83.585,83.585,83.585,3200000.0
2009-11-23 06:33:00,83.585,83.585,83.575,83.575,19200000.0
2009-11-23 06:34:00,83.575,83.585,83.565,83.575,139400000.0
2009-11-23 06:35:00,83.575,83.575,83.57,83.57,33800000.0
2009-11-23 06:36:00,83.575,83.575,83.57,83.57,75700000.0
2009-11-23 06:37:00,83.57,83.585,83.57,83.585,56100000.0
2009-11-23 06:38:00,83.59,83.59,83.575,83.575,54500000.0
2009-11-23 06:39:00,83.57,83.575,83.56,83.565,75700000.0
2009-11-23 06:40:00,83.57,83.58,83.565,83.58,137800000.0
2009-11-23 06:41:00,83.58,83.58,83.575,83.58,77700000.0
2009-11-23 06:42:00,83.58,83.585,83.555,83.56,188800000.0
2009-11-23 06:43:00,83.56,83.565,83.545,83.545,165600000.0
2009-11-23 06:44:00,83.545,83.545,83.54,83.545,54800000.0
2009-11-23 06:45:00,83.545,83.545,83.51,83.515,92500000.0
2009-11-23 06:46:00,83.52,83.52,83.505,83.515,76300000.0
2009-11-23 06:47:00,83.515,83.525,83.515,83.515,108300000.0
2009-11-23 06:48:00,83.515,83.53,83.51,83.525,90300000.0
2009-11-23 06:49:00,83.525,83.525,83.505,83.51,71300000.0
2009-11-23 06:50:00,83.51,83.525,83.495,83.525,103200000.0
2009-11-23 06:51:00,83.525,83.545,83.525,83.525,129400000.0
2009-11-23 06:52:00,83.53,83.53,83.52,83.525,50400000.0
2009-11-23 06:53:00,83.525,83.54,83.525,83.54,75500000.0
2009-11-23 06:54:00,83.54,83.54,83.515,83.515,177300000.0
2009-11-23 06:55:00,83.51,83.52,83.51,83.515,59400000.0
2009-11-23 06:56:00,83.515,83.525,83.51,83.525,102100000.0
2009-11-23 06:57:00,83.525,83.535,83.525,83.535,93900000.0
2009-11-23 06:58:00,83.535,83.545,83.53,83.54,44600000.0
2009-11-23 06:59:00,83.54,83.54,83.535,83.535,6500000.0
2009-11-23 07:00:00,83.535,83.54,83.535,83.535,29500000.0
2009-11-23 07:01:00,83.535,83.535,83.53,83.535,39000000.0
2009-11-23 07:02:00,83.53,83.535,83.53,83.535,87500000.0
2009-11-23 07:03:00,83.535,83.535,83.515,83.52,46600000.0
2009-11-23 07:04:00,83.52,83.52,83.515,83.515,38900000.0
2009-11-23 07:05:00,83.525,83.535,83.52,83.535,49600000.0
2009-11-23 07:06:00,83.535,83.535,83.525,83.525,51300000.0
2009-11-23 07:07:00,83.525,83.525,83.49,83.49,124900000.0
2009-11-23 07:08:00,83.495,83.495,83.475,83.485,121200000.0
2009-11-23 07:09:00,83.485,83.485,83.475,83.48,115400000.0
2009-11-23 07:10:00,83.48,83.49,83.48,83.485,132100000.0
2009-11-23 07:11:00,83.485,83.525,83.485,83.525,50500000.0
2009-11-23 07:12:00,83.525,83.525,83.52,83.52,35800000.0
2009-11-23 07:13:00,83.52,83.53,83.52,83.53,29500000.0
2009-11-23 07:14:00,83.52,83.52,83.515,83.515,22400000.0
2009-11-23 07:15:00,83.515,83.515,83.505,83.51,36800000.0
2009-11-23 07:16:00,83.505,83.505,83.455,83.465,246800000.0
2009-11-23 07:17:00,83.465,83.48,83.465,83.465,109600000.0
2009-11-23 07:18:00,83.455,83.455,83.445,83.45,37700000.0
2009-11-23 07:19:00,83.45,83.455,83.44,83.44,90000000.0
2009-11-23 07:20:00,83.44,83.46,83.435,83.46,80800000.0
2009-11-23 07:21:00,83.46,83.46,83.44,83.44,55600000.0
2009-11-23 07:22:00,83.435,83.435,83.425,83.435,70600000.0
2009-11-23 07:23:00,83.435,83.455,83.43,83.455,88800000.0
2009-11-23 07:24:00,83.455,83.47,83.455,83.465,59900000.0
2009-11-23 07:25:00,83.465,83.465,83.46,83.46,66400000.0
2009-11-23 07:26:00,83.46,83.465,83.46,83.46,98300000.0
2009-11-23 07:27:00,83.46,83.475,83.45,83.47,164300000.0
2009-11-23 07:28:00,83.47,83.47,83.455,83.465,120800000.0
2009-11-23 07:29:00,83.465,83.47,83.46,83.47,76900000.0
2009-11-23 07:30:00,83.465,83.465,83.455,83.465,53700000.0
2009-11-23 07:31:00,83.465,83.475,83.465,83.465,24800000.0
2009-11-23 07:32:00,83.465,83.475,83.465,83.47,25700000.0
2009-11-23 07:33:00,83.465,83.465,83.46,83.465,48300000.0
2009-11-23 07:34:00,83.465,83.47,83.46,83.465,32400000.0
2009-11-23 07:35:00,83.465,83.485,83.465,83.47,185200000.0
2009-11-23 07:36:00,83.465,83.49,83.465,83.485,170200000.0
2009-11-23 07:37:00,83.485,83.495,83.48,83.485,106100000.0
2009-11-23 07:38:00,83.485,83.485,83.47,83.475,77100000.0
2009-11-23 07:39:00,83.475,83.495,83.475,83.495,184800000.0
2009-11-23 07:40:00,83.495,83.51,83.495,83.51,86700000.0
2009-11-23 07:41:00,83.51,83.545,83.495,83.53,364800000.0
2009-11-23 07:42:00,83.53,83.535,83.53,83.53,129000000.0
2009-11-23 07:43:00,83.525,83.53,83.5,83.5,147700000.0
2009-11-23 07:44:00,83.505,83.515,83.495,83.51,208400000.0
2009-11-23 07:45:00,83.51,83.51,83.5,83.5,24500000.0
2009-11-23 07:46:00,83.495,83.495,83.495,83.495,26000000.0
2009-11-23 07:47:00,83.49,83.49,83.48,83.48,38400000.0
2009-11-23 07:48:00,83.495,83.5,83.48,83.485,77000000.0
2009-11-23 07:49:00,83.485,83.495,83.485,83.495,42100000.0
2009-11-23 07:50:00,83.495,83.5,83.49,83.495,48000000.0
2009-11-23 07:51:00,83.495,83.495,83.495,83.495,12800000.0
2009-11-23 07:52:00,83.5,83.5,83.5,83.5,16200000.0
2009-11-23 07:53:00,83.5,83.505,83.5,83.505,29000000.0
2009-11-23 07:54:00,83.5,83.51,83.495,83.495,67800000.0
2009-11-23 07:55:00,83.5,83.505,83.5,83.505,74000000.0
2009-11-23 07:56:00,83.505,83.505,83.495,83.495,46400000.0
2009-11-23 07:57:00,83.495,83.505,83.495,83.505,44900000.0
2009-11-23 07:58:00,83.505,83.505,83.505,83.505,19300000.0
2009-11-23 07:59:00,83.505,83.515,83.505,83.51,214900000.0
2009-11-23 08:00:00,83.515,83.525,83.505,83.505,58900000.0
2009-11-23 08:01:00,83.505,83.505,83.465,83.48,229800000.0
2009-11-23 08:02:00,83.48,83.5,83.46,83.465,215000000.0
2009-11-23 08:03:00,83.465,83.47,83.465,83.465,104700000.0
2009-11-23 08:04:00,83.46,83.46,83.445,83.455,132800000.0
2009-11-23 08:05:00,83.46,83.495,83.455,83.49,117700000.0
2009-11-23 08:06:00,83.49,83.495,83.485,83.495,79800000.0
2009-11-23 08:07:00,83.495,83.495,83.45,83.45,106000000.0
2009-11-23 08:08:00,83.45,83.455,83.45,83.45,149200000.0
2009-11-23 08:09:00,83.45,83.45,83.445,83.445,32000000.0
2009-11-23 08:10:00,83.445,83.46,83.445,83.46,53300000.0
2009-11-23 08:11:00,83.465,83.48,83.465,83.48,48800000.0
2009-11-23 08:12:00,83.48,83.49,83.48,83.485,25900000.0
2009-11-23 08:13:00,83.48,83.48,83.475,83.475,16400000.0
2009-11-23 08:14:00,83.475,83.48,83.475,83.475,55200000.0
2009-11-23 08:15:00,83.475,83.475,83.46,83.46,34700000.0
2009-11-23 08:16:00,83.46,83.47,83.455,83.47,112100000.0
2009-11-23 08:17:00,83.47,83.47,83.46,83.47,45300000.0
2009-11-23 08:18:00,83.47,83.47,83.47,83.47,9800000.0
2009-11-23 08:19:00,83.47,83.49,83.47,83.49,61400000.0
2009-11-23 08:20:00,83.49,83.49,83.47,83.485,75600000.0
2009-11-23 08:21:00,83.485,83.5,83.485,83.485,69100000.0
2009-11-23 08:22:00,83.485,83.49,83.475,83.48,105200000.0
2009-11-23 08:23:00,83.48,83.485,83.44,83.44,162500000.0
2009-11-23 08:24:00,83.445,83.455,83.435,83.455,98200000.0
2009-11-23 08:25:00,83.46,83.465,83.455,83.455,73300000.0
2009-11-23 08:26:00,83.455,83.455,83.43,83.435,97000000.0
2009-11-23 08:27:00,83.44,83.44,83.425,83.43,124900000.0
2009-11-23 08:28:00,83.43,83.43,83.425,83.43,54100000.0
2009-11-23 08:29:00,83.43,83.43,83.425,83.425,30000000.0
2009-11-23 08:30:00,83.425,83.43,83.42,83.425,171200000.0
2009-11-23 08:31:00,83.425,83.45,83.425,83.45,124400000.0
2009-11-23 08:32:00,83.45,83.45,83.44,83.44,62600000.0
2009-11-23 08:33:00,83.44,83.445,83.44,83.44,99300000.0
2009-11-23 08:34:00,83.44,83.44,83.435,83.435,34300000.0
2009-11-23 08:35:00,83.435,83.44,83.41,83.415,60200000.0
2009-11-23 08:36:00,83.41,83.41,83.4,83.4,42600000.0
2009-11-23 08:37:00,83.4,83.41,83.4,83.405,88600000.0
2009-11-23 08:38:00,83.405,83.405,83.39,83.39,125300000.0
2009-11-23 08:39:00,83.385,83.395,83.375,83.375,129200000.0
2009-11-23 08:40:00,83.375,83.385,83.37,83.37,231100000.0
2009-11-23 08:41:00,83.37,83.4,83.37,83.395,84000000.0
2009-11-23 08:42:00,83.395,83.395,83.385,83.385,58000000.0
2009-11-23 08:43:00,83.385,83.39,83.365,83.365,89000000.0
2009-11-23 08:44:00,83.365,83.375,83.365,83.365,77400000.0
2009-11-23 08:45:00,83.365,83.365,83.365,83.365,13000000.0
2009-11-23 08:46:00,83.37,83.375,83.365,83.375,72400000.0
2009-11-23 08:47:00,83.375,83.405,83.375,83.405,64200000.0
2009-11-23 08:48:00,83.405,83.415,83.4,83.405,85400000.0
2009-11-23 08:49:00,83.405,83.415,83.405,83.415,66400000.0
2009-11-23 08:50:00,83.415,83.425,83.415,83.425,38800000.0
2009-11-23 08:51:00,83.425,83.425,83.42,83.42,19800000.0
2009-11-23 08:52:00,83.425,83.465,83.425,83.465,78400000.0
2009-11-23 08:53:00,83.46,83.465,83.445,83.445,35700000.0
2009-11-23 08:54:00,83.445,83.445,83.43,83.435,124100000.0
2009-11-23 08:55:00,83.435,83.435,83.42,83.42,162200000.0
2009-11-23 08:56:00,83.42,83.425,83.415,83.425,172500000.0
2009-11-23 08:57:00,83.425,83.435,83.425,83.43,38900000.0
2009-11-23 08:58:00,83.435,83.435,83.43,83.43,38700000.0
2009-11-23 08:59:00,83.43,83.435,83.425,83.43,24600000.0
2009-11-23 09:00:00,83.435,83.445,83.425,83.425,83200000.0
2009-11-23 09:01:00,83.425,83.435,83.385,83.415,460800000.0
2009-11-23 09:02:00,83.415,83.42,83.4,83.41,441600000.0
2009-11-23 09:03:00,83.41,83.42,83.33,83.33,310500000.0
2009-11-23 09:04:00,83.32,83.375,83.315,83.345,336700000.0
2009-11-23 09:05:00,83.345,83.355,83.335,83.355,151800000.0
2009-11-23 09:06:00,83.355,83.375,83.355,83.375,83700000.0
2009-11-23 09:07:00,83.38,83.43,83.375,83.38,240500000.0
2009-11-23 09:08:00,83.385,83.425,83.385,83.42,247100000.0
2009-11-23 09:09:00,83.415,83.415,83.39,83.405,232000000.0
2009-11-23 09:10:00,83.41,83.425,83.35,83.355,487900000.0
2009-11-23 09:11:00,83.355,83.36,83.28,83.315,481300000.0
2009-11-23 09:12:00,83.315,83.36,83.31,83.36,356700000.0
2009-11-23 09:13:00,83.355,83.355,83.32,83.335,142300000.0
2009-11-23 09:14:00,83.335,83.345,83.3,83.32,397800000.0
2009-11-23 09:15:00,83.315,83.365,83.315,83.345,431400001.0
2009-11-23 09:16:00,83.345,83.39,83.345,83.365,536400000.0
2009-11-23 09:17:00,83.365,83.38,83.335,83.35,500000000.0
2009-11-23 09:18:00,83.345,83.355,83.325,83.335,333900000.0
2009-11-23 09:19:00,83.335,83.39,83.325,83.39,405700001.0
2009-11-23 09:20:00,83.395,83.395,83.34,83.36,365000000.0
2009-11-23 09:21:00,83.36,83.405,83.355,83.4,273600000.0
2009-11-23 09:22:00,83.39,83.415,83.38,83.385,367400000.0
2009-11-23 09:23:00,83.385,83.39,83.365,83.38,152800000.0
2009-11-23 09:24:00,83.38,83.385,83.365,83.38,278800000.0
2009-11-23 09:25:00,83.38,83.395,83.375,83.385,265400000.0
2009-11-23 09:26:00,83.385,83.385,83.35,83.355,202400000.0
2009-11-23 09:27:00,83.355,83.365,83.335,83.36,268700000.0
2009-11-23 09:28:00,83.365,83.37,83.31,83.31,245200000.0
2009-11-23 09:29:00,83.32,83.355,83.315,83.345,217800000.0
2009-11-23 09:30:00,83.35,83.39,83.35,83.385,108300000.0
2009-11-23 09:31:00,83.385,83.385,83.355,83.37,209000000.0
2009-11-23 09:32:00,83.37,83.37,83.36,83.37,53600000.0
2009-11-23 09:33:00,83.37,83.375,83.365,83.37,56200000.0
2009-11-23 09:34:00,83.375,83.38,83.375,83.38,25000000.0
2009-11-23 09:35:00,83.38,83.395,83.375,83.385,194700000.0
2009-11-23 09:36:00,83.385,83.425,83.375,83.42,234300000.0
2009-11-23 09:37:00,83.415,83.45,83.415,83.44,260600000.0
2009-11-23 09:38:00,83.44,83.46,83.44,83.45,178200000.0
2009-11-23 09:39:00,83.45,83.455,83.415,83.425,181700000.0
2009-11-23 09:40:00,83.42,83.425,83.395,83.395,236600000.0
2009-11-23 09:41:00,83.4,83.415,83.395,83.4,180400000.0
2009-11-23 09:42:00,83.405,83.415,83.405,83.405,79200000.0
2009-11-23 09:43:00,83.41,83.415,83.4,83.405,99000000.0
2009-11-23 09:44:00,83.405,83.405,83.38,83.385,140400000.0
2009-11-23 09:45:00,83.385,83.395,83.365,83.365,112700000.0
2009-11-23 09:46:00,83.365,83.4,83.355,83.39,85300000.0
2009-11-23 09:47:00,83.39,83.39,83.345,83.35,110900000.0
2009-11-23 09:48:00,83.345,83.35,83.34,83.35,195400000.0
2009-11-23 09:49:00,83.35,83.37,83.345,83.365,159500000.0
2009-11-23 09:50:00,83.365,83.375,83.36,83.375,194700000.0
2009-11-23 09:51:00,83.37,83.385,83.365,83.37,93800000.0
2009-11-23 09:52:00,83.36,83.365,83.345,83.365,225500000.0
2009-11-23 09:53:00,83.365,83.39,83.36,83.385,190500000.0
2009-11-23 09:54:00,83.39,83.395,83.375,83.38,111900000.0
2009-11-23 09:55:00,83.38,83.385,83.365,83.37,57800000.0
2009-11-23 09:56:00,83.37,83.39,83.37,83.385,165400000.0
2009-11-23 09:57:00,83.38,83.38,83.365,83.37,131700000.0
2009-11-23 09:58:00,83.375,83.375,83.365,83.365,94600000.0
2009-11-23 09:59:00,83.355,83.36,83.34,83.35,256200000.0
2009-11-23 10:00:00,83.355,83.4,83.345,83.4,196700000.0
2009-11-23 10:01:00,83.4,83.44,83.4,83.425,352600000.0
2009-11-23 10:02:00,83.425,83.425,83.385,83.385,312600000.0
2009-11-23 10:03:00,83.385,83.445,83.385,83.435,340600000.0
2009-11-23 10:04:00,83.435,83.45,83.435,83.445,270000000.0
2009-11-23 10:05:00,83.445,83.525,83.445,83.515,360800000.0
2009-11-23 10:06:00,83.515,83.615,83.515,83.595,296400000.0
2009-11-23 10:07:00,83.595,83.655,83.585,83.63,492000000.0
2009-11-23 10:08:00,83.625,83.635,83.6,83.6,441900000.0
2009-11-23 10:09:00,83.605,83.625,83.565,83.57,382700000.0
2009-11-23 10:10:00,83.575,83.59,83.565,83.575,341700000.0
2009-11-23 10:11:00,83.575,83.595,83.565,83.585,308100000.0
2009-11-23 10:12:00,83.585,83.585,83.555,83.57,271600000.0
2009-11-23 10:13:00,83.57,83.575,83.525,83.525,300900000.0
2009-11-23 10:14:00,83.525,83.575,83.525,83.555,297700000.0
2009-11-23 10:15:00,83.555,83.565,83.545,83.545,233300000.0
2009-11-23 10:16:00,83.545,83.55,83.535,83.535,206100000.0
2009-11-23 10:17:00,83.54,83.575,83.53,83.575,149700000.0
2009-11-23 10:18:00,83.57,83.635,83.555,83.635,250000000.0
2009-11-23 10:19:00,83.635,83.665,83.61,83.63,436700000.0
2009-11-23 10:20:00,83.625,83.665,83.625,83.66,264200000.0
2009-11-23 10:21:00,83.66,83.66,83.62,83.62,171200000.0
2009-11-23 10:22:00,83.62,83.675,83.62,83.675,341300001.0
2009-11-23 10:23:00,83.675,83.765,83.675,83.76,389900000.0
2009-11-23 10:24:00,83.755,83.775,83.745,83.77,294200000.0
2009-11-23 10:25:00,83.77,83.815,83.745,83.79,365500000.0
2009-11-23 10:26:00,83.79,83.845,83.785,83.825,390800000.0
2009-11-23 10:27:00,83.825,83.85,83.8,83.81,233000000.0
2009-11-23 10:28:00,83.81,83.825,83.8,83.805,250600000.0
2009-11-23 10:29:00,83.805,83.83,83.795,83.82,467200000.0
2009-11-23 10:30:00,83.82,83.87,83.82,83.845,624500000.0
2009-11-23 10:31:00,83.85,83.86,83.835,83.835,206700000.0
2009-11-23 10:32:00,83.835,83.865,83.815,83.85,515899999.0
2009-11-23 10:33:00,83.85,83.86,83.835,83.845,326100000.0
2009-11-23 10:34:00,83.84,83.845,83.8,83.82,409000000.0
2009-11-23 10:35:00,83.815,83.845,83.81,83.825,562500000.0
2009-11-23 10:36:00,83.825,83.845,83.825,83.825,450700000.0
2009-11-23 10:37:00,83.825,83.86,83.82,83.855,462200000.0
2009-11-23 10:38:00,83.86,83.87,83.845,83.865,477800000.0
2009-11-23 10:39:00,83.865,83.905,83.865,83.865,353600000.0
2009-11-23 10:40:00,83.865,83.875,83.835,83.84,543700000.0
2009-11-23 10:41:00,83.84,83.865,83.84,83.845,411800001.0
2009-11-23 10:42:00,83.845,83.855,83.835,83.835,357900000.0
2009-11-23 10:43:00,83.845,83.94,83.845,83.935,448200000.0
2009-11-23 10:44:00,83.94,83.945,83.915,83.915,506300000.0
2009-11-23 10:45:00,83.915,83.96,83.915,83.95,419000000.0
2009-11-23 10:46:00,83.945,83.96,83.935,83.96,436800000.0
2009-11-23 10:47:00,83.96,83.985,83.96,83.975,323800000.0
2009-11-23 10:48:00,83.975,83.985,83.97,83.97,353900000.0
2009-11-23 10:49:00,83.97,83.975,83.955,83.965,321900000.0
2009-11-23 10:50:00,83.965,83.965,83.94,83.965,232100000.0
2009-11-23 10:51:00,83.96,83.965,83.935,83.935,296500000.0
2009-11-23 10:52:00,83.935,83.945,83.93,83.94,271200000.0
2009-11-23 10:53:00,83.94,83.95,83.93,83.95,246000000.0
2009-11-23 10:54:00,83.95,83.955,83.945,83.95,253700000.0
2009-11-23 10:55:00,83.95,83.965,83.95,83.955,134300000.0
2009-11-23 10:56:00,83.95,83.95,83.92,83.935,200700000.0
2009-11-23 10:57:00,83.935,83.945,83.925,83.935,263600000.0
2009-11-23 10:58:00,83.935,83.94,83.925,83.94,102200000.0
2009-11-23 10:59:00,83.945,83.945,83.93,83.94,371800000.0
2009-11-23 11:00:00,83.94,83.96,83.935,83.95,338300000.0
2009-11-23 11:01:00,83.95,83.955,83.94,83.945,178000000.0
2009-11-23 11:02:00,83.945,83.95,83.895,83.91,331700000.0
2009-11-23 11:03:00,83.91,83.915,83.895,83.905,246300000.0
2009-11-23 11:04:00,83.905,83.91,83.895,83.91,74200000.0
2009-11-23 11:05:00,83.91,83.91,83.865,83.88,352700000.0
2009-11-23 11:06:00,83.875,83.885,83.855,83.855,294200000.0
2009-11-23 11:07:00,83.865,83.865,83.835,83.845,354300000.0
2009-11-23 11:08:00,83.845,83.855,83.795,83.795,360100000.0
2009-11-23 11:09:00,83.805,83.835,83.805,83.825,232500000.0
2009-11-23 11:10:00,83.82,83.825,83.78,83.805,302100000.0
2009-11-23 11:11:00,83.8,83.825,83.8,83.805,251900000.0
2009-11-23 11:12:00,83.805,83.81,83.79,83.795,284500000.0
2009-11-23 11:13:00,83.795,83.835,83.795,83.835,213200000.0
2009-11-23 11:14:00,83.825,83.835,83.82,83.835,276400000.0
2009-11-23 11:15:00,83.84,83.845,83.825,83.83,338100000.0
2009-11-23 11:16:00,83.835,83.845,83.815,83.82,378000000.0
2009-11-23 11:17:00,83.82,83.83,83.81,83.815,131800000.0
2009-11-23 11:18:00,83.815,83.835,83.805,83.825,358000000.0
2009-11-23 11:19:00,83.825,83.825,83.805,83.825,255300000.0
2009-11-23 11:20:00,83.825,83.825,83.79,83.795,397399999.0
2009-11-23 11:21:00,83.795,83.83,83.795,83.82,220200000.0
2009-11-23 11:22:00,83.82,83.84,83.82,83.835,84600000.0
2009-11-23 11:23:00,83.84,83.865,83.83,83.865,159200000.0
2009-11-23 11:24:00,83.865,83.88,83.86,83.865,40100000.0
2009-11-23 11:25:00,83.865,83.885,83.86,83.88,252600000.0
2009-11-23 11:26:00,83.88,83.895,83.865,83.865,289700000.0
2009-11-23 11:27:00,83.865,83.87,83.85,83.855,335800000.0
2009-11-23 11:28:00,83.86,83.86,83.845,83.845,312600000.0
2009-11-23 11:29:00,83.85,83.87,83.835,83.835,270100000.0
2009-11-23 11:30:00,83.835,83.84,83.825,83.84,167200000.0
2009-11-23 11:31:00,83.835,83.84,83.81,83.825,107700000.0
2009-11-23 11:32:00,83.83,83.83,83.815,83.82,190300000.0
2009-11-23 11:33:00,83.82,83.825,83.81,83.82,141800000.0
2009-11-23 11:34:00,83.815,83.845,83.815,83.845,280000000.0
2009-11-23 11:35:00,83.84,83.875,83.84,83.875,61600000.0
2009-11-23 11:36:00,83.875,83.88,83.865,83.87,224900000.0
2009-11-23 11:37:00,83.865,83.89,83.865,83.88,153900000.0
2009-11-23 11:38:00,83.88,83.885,83.865,83.87,184200000.0
2009-11-23 11:39:00,83.87,83.885,83.865,83.865,287700000.0
2009-11-23 11:40:00,83.865,83.875,83.865,83.875,180400000.0
2009-11-23 11:41:00,83.875,83.88,83.875,83.88,26600000.0
2009-11-23 11:42:00,83.88,83.88,83.87,83.87,32000000.0
2009-11-23 11:43:00,83.865,83.9,83.865,83.9,100200000.0
2009-11-23 11:44:00,83.9,83.9,83.885,83.895,342300000.0
2009-11-23 11:45:00,83.9,83.9,83.88,83.885,395400000.0
2009-11-23 11:46:00,83.885,83.885,83.855,83.855,165500000.0
2009-11-23 11:47:00,83.855,83.86,83.815,83.825,273800000.0
2009-11-23 11:48:00,83.83,83.845,83.83,83.835,95400000.0
2009-11-23 11:49:00,83.835,83.84,83.825,83.83,126000000.0
2009-11-23 11:50:00,83.835,83.835,83.825,83.835,221400000.0
2009-11-23 11:51:00,83.83,83.85,83.825,83.83,191999999.0
2009-11-23 11:52:00,83.825,83.84,83.81,83.815,458800000.0
2009-11-23 11:53:00,83.815,83.82,83.805,83.805,378000000.0
2009-11-23 11:54:00,83.805,83.815,83.805,83.815,279000000.0
2009-11-23 11:55:00,83.815,83.82,83.805,83.815,262500000.0
2009-11-23 11:56:00,83.82,83.85,83.82,83.845,202500000.0
2009-11-23 11:57:00,83.845,83.87,83.835,83.86,408800000.0
2009-11-23 11:58:00,83.865,83.895,83.865,83.895,283100000.0
2009-11-23 11:59:00,83.89,83.94,83.89,83.915,431100000.0
2009-11-23 12:00:00,83.915,83.935,83.9,83.93,285500000.0
2009-11-23 12:01:00,83.935,83.94,83.92,83.925,190600000.0
2009-11-23 12:02:00,83.925,83.94,83.925,83.935,193400000.0
2009-11-23 12:03:00,83.935,83.975,83.935,83.975,214100000.0
2009-11-23 12:04:00,83.975,83.985,83.955,83.97,316400000.0
2009-11-23 12:05:00,83.97,84.0,83.965,83.995,241300000.0
2009-11-23 12:06:00,83.985,83.995,83.965,83.965,352000000.0
2009-11-23 12:07:00,83.965,83.98,83.95,83.96,270800000.0
2009-11-23 12:08:00,83.965,83.975,83.93,83.93,259300000.0
2009-11-23 12:09:00,83.935,83.97,83.92,83.94,323500000.0
2009-11-23 12:10:00,83.94,83.945,83.93,83.94,111800000.0
2009-11-23 12:11:00,83.945,83.945,83.93,83.94,310200001.0
2009-11-23 12:12:00,83.94,83.94,83.905,83.925,344800000.0
2009-11-23 12:13:00,83.925,83.94,83.885,83.885,397100000.0
2009-11-23 12:14:00,83.885,83.885,83.87,83.88,159400000.0
2009-11-23 12:15:00,83.88,83.88,83.87,83.875,356800000.0
2009-11-23 12:16:00,83.88,83.9,83.875,83.875,265900000.0
2009-11-23 12:17:00,83.875,83.915,83.875,83.915,245800000.0
2009-11-23 12:18:00,83.915,83.93,83.905,83.91,77600000.0
2009-11-23 12:19:00,83.91,83.92,83.905,83.915,72700000.0
2009-11-23 12:20:00,83.915,83.925,83.895,83.915,250600000.0
2009-11-23 12:21:00,83.915,83.935,83.91,83.925,210700000.0
2009-11-23 12:22:00,83.935,83.945,83.925,83.945,228700000.0
2009-11-23 12:23:00,83.94,83.945,83.93,83.935,176200000.0
2009-11-23 12:24:00,83.935,83.935,83.925,83.925,174400000.0
2009-11-23 12:25:00,83.925,83.935,83.915,83.925,104200000.0
2009-11-23 12:26:00,83.925,83.925,83.875,83.885,173200000.0
2009-11-23 12:27:00,83.885,83.905,83.88,83.9,99300000.0
2009-11-23 12:28:00,83.905,83.905,83.875,83.875,67700000.0
2009-11-23 12:29:00,83.875,83.89,83.875,83.89,149000000.0
2009-11-23 12:30:00,83.89,83.935,83.89,83.93,217900000.0
2009-11-23 12:31:00,83.93,83.94,83.915,83.94,142500000.0
2009-11-23 12:32:00,83.945,83.945,83.93,83.93,62000000.0
2009-11-23 12:33:00,83.93,83.935,83.915,83.935,205300000.0
2009-11-23 12:34:00,83.935,83.95,83.93,83.945,227600000.0
2009-11-23 12:35:00,83.94,83.965,83.935,83.935,122100000.0
2009-11-23 12:36:00,83.935,83.945,83.93,83.945,193500000.0
2009-11-23 12:37:00,83.945,83.955,83.935,83.945,312200000.0
2009-11-23 12:38:00,83.945,83.955,83.94,83.945,109900000.0
2009-11-23 12:39:00,83.945,83.965,83.945,83.955,180600000.0
2009-11-23 12:40:00,83.945,83.955,83.945,83.955,153100000.0
2009-11-23 12:41:00,83.955,83.97,83.955,83.965,66400000.0
2009-11-23 12:42:00,83.955,83.965,83.955,83.955,85900000.0
2009-11-23 12:43:00,83.955,83.965,83.955,83.965,153200000.0
2009-11-23 12:44:00,83.965,83.965,83.945,83.955,106600000.0
2009-11-23 12:45:00,83.955,83.96,83.945,83.955,53400000.0
2009-11-23 12:46:00,83.965,83.97,83.945,83.965,122400000.0
2009-11-23 12:47:00,83.965,83.975,83.955,83.965,72800000.0
2009-11-23 12:48:00,83.955,83.97,83.95,83.965,170900000.0
2009-11-23 12:49:00,83.965,83.975,83.96,83.975,105700000.0
2009-11-23 12:50:00,83.975,83.975,83.97,83.97,34000000.0
2009-11-23 12:51:00,83.97,83.985,83.965,83.985,236300000.0
2009-11-23 12:52:00,83.975,83.985,83.955,83.96,221100000.0
2009-11-23 12:53:00,83.96,84.02,83.95,84.02,205900000.0
2009-11-23 12:54:00,84.06,84.1,84.04,84.07,671600002.0
2009-11-23 12:55:00,84.07,84.085,84.065,84.075,420600000.0
2009-11-23 12:56:00,84.08,84.105,84.065,84.085,241100000.0
2009-11-23 12:57:00,84.075,84.09,84.065,84.085,162800000.0
2009-11-23 12:58:00,84.08,84.085,84.045,84.045,256800000.0
2009-11-23 12:59:00,84.045,84.05,84.035,84.035,174800000.0
2009-11-23 13:00:00,84.035,84.05,84.015,84.02,421500000.0
2009-11-23 13:01:00,84.025,84.035,84.02,84.025,182400000.0
2009-11-23 13:02:00,84.03,84.04,84.03,84.04,28800000.0
2009-11-23 13:03:00,84.05,84.06,84.04,84.055,122200000.0
2009-11-23 13:04:00,84.055,84.065,84.0,84.0,233800000.0
2009-11-23 13:05:00,84.0,84.01,83.985,84.0,271200000.0
2009-11-23 13:06:00,84.005,84.01,83.985,83.99,247700000.0
2009-11-23 13:07:00,83.99,83.995,83.985,83.985,204500000.0
2009-11-23 13:08:00,83.99,84.005,83.98,84.005,134100000.0
2009-11-23 13:09:00,84.005,84.005,83.985,83.995,176000000.0
2009-11-23 13:10:00,83.995,84.005,83.99,84.005,62900000.0
2009-11-23 13:11:00,84.005,84.005,84.0,84.0,20000000.0
2009-11-23 13:12:00,84.0,84.0,83.99,83.995,46200000.0
2009-11-23 13:13:00,84.0,84.01,83.995,84.0,85100000.0
2009-11-23 13:14:00,83.995,84.065,83.995,84.065,166100000.0
2009-11-23 13:15:00,84.06,84.075,84.05,84.06,246700000.0
2009-11-23 13:16:00,84.065,84.085,84.06,84.07,87700000.0
2009-11-23 13:17:00,84.07,84.07,84.045,84.05,151800000.0
2009-11-23 13:18:00,84.05,84.055,84.03,84.055,165000000.0
2009-11-23 13:19:00,84.05,84.06,84.05,84.055,100800000.0
2009-11-23 13:20:00,84.055,84.065,84.03,84.065,409800000.0
2009-11-23 13:21:00,84.065,84.065,84.035,84.055,248400000.0
2009-11-23 13:22:00,84.065,84.065,84.055,84.055,93800000.0
2009-11-23 13:23:00,84.055,84.065,84.05,84.065,59800000.0
2009-11-23 13:24:00,84.065,84.09,84.065,84.085,62100000.0
2009-11-23 13:25:00,84.08,84.08,84.035,84.035,332500000.0
2009-11-23 13:26:00,84.035,84.04,84.0,84.02,183000000.0
2009-11-23 13:27:00,84.02,84.035,84.01,84.03,152000000.0
2009-11-23 13:28:00,84.03,84.03,83.995,83.995,217300000.0
2009-11-23 13:29:00,84.005,84.02,83.995,84.02,236500000.0
2009-11-23 13:30:00,84.02,84.025,84.0,84.005,131600000.0
2009-11-23 13:31:00,84.005,84.005,83.995,83.995,170500000.0
2009-11-23 13:32:00,83.995,84.03,83.995,84.01,215700000.0
2009-11-23 13:33:00,84.01,84.035,84.005,84.025,341000000.0
2009-11-23 13:34:00,84.035,84.035,84.015,84.015,178900000.0
2009-11-23 13:35:00,84.02,84.025,84.015,84.015,70400000.0
2009-11-23 13:36:00,84.015,84.02,84.01,84.015,69100000.0
2009-11-23 13:37:00,84.015,84.03,84.015,84.03,83900000.0
2009-11-23 13:38:00,84.03,84.035,84.02,84.02,113100000.0
2009-11-23 13:39:00,84.02,84.02,84.01,84.015,114000000.0
2009-11-23 13:40:00,84.015,84.02,84.015,84.02,25200000.0
2009-11-23 13:41:00,84.015,84.015,84.015,84.015,5700000.0
2009-11-23 13:42:00,84.015,84.015,84.005,84.005,20300000.0
2009-11-23 13:43:00,84.005,84.02,84.005,84.02,39600000.0
2009-11-23 13:44:00,84.015,84.015,84.015,84.015,5700000.0
2009-11-23 13:45:00,84.02,84.02,84.005,84.005,49800000.0
2009-11-23 13:46:00,84.005,84.01,84.0,84.0,79400000.0
2009-11-23 13:47:00,84.0,84.0,83.995,83.995,44100000.0
2009-11-23 13:48:00,83.995,83.995,83.99,83.99,67900000.0
2009-11-23 13:49:00,83.995,84.0,83.995,83.995,146800000.0
2009-11-23 13:50:00,83.995,84.0,83.99,84.0,30900000.0
2009-11-23 13:51:00,84.0,84.015,83.99,84.005,97900000.0
2009-11-23 13:52:00,84.005,84.015,84.0,84.01,42700000.0
2009-11-23 13:53:00,84.01,84.015,84.01,84.01,14500000.0
2009-11-23 13:54:00,84.015,84.015,83.995,83.995,43800000.0
2009-11-23 13:55:00,83.995,84.01,83.95,83.955,116400000.0
2009-11-23 13:56:00,83.955,83.97,83.945,83.96,173300000.0
2009-11-23 13:57:00,83.96,83.965,83.93,83.93,210200000.0
2009-11-23 13:58:00,83.925,83.925,83.905,83.91,219800000.0
2009-11-23 13:59:00,83.915,83.93,83.905,83.92,254100000.0
2009-11-23 14:00:00,83.92,83.935,83.91,83.935,177400000.0
2009-11-23 14:01:00,83.93,83.93,83.92,83.92,156400000.0
2009-11-23 14:02:00,83.925,83.945,83.92,83.925,335600000.0
2009-11-23 14:03:00,83.925,83.94,83.925,83.935,97200000.0
2009-11-23 14:04:00,83.93,83.935,83.925,83.935,209200000.0
2009-11-23 14:05:00,83.935,83.965,83.925,83.955,343200000.0
2009-11-23 14:06:00,83.955,83.955,83.915,83.94,286100000.0
2009-11-23 14:07:00,83.94,83.96,83.935,83.95,161400000.0
2009-11-23 14:08:00,83.945,83.965,83.94,83.95,191400000.0
2009-11-23 14:09:00,83.95,83.95,83.945,83.945,79000000.0
2009-11-23 14:10:00,83.945,83.945,83.915,83.915,114800000.0
2009-11-23 14:11:00,83.92,83.92,83.89,83.895,133300000.0
2009-11-23 14:12:00,83.905,83.925,83.905,83.915,108900000.0
2009-11-23 14:13:00,83.915,83.935,83.915,83.93,167600000.0
2009-11-23 14:14:00,83.93,83.945,83.9,83.91,339700000.0
2009-11-23 14:15:00,83.91,83.92,83.905,83.915,107700000.0
2009-11-23 14:16:00,83.915,83.925,83.915,83.915,74600000.0
2009-11-23 14:17:00,83.915,83.925,83.915,83.925,181700000.0
2009-11-23 14:18:00,83.925,83.935,83.915,83.925,298300000.0
2009-11-23 14:19:00,83.925,83.935,83.92,83.925,119200000.0
2009-11-23 14:20:00,83.93,83.935,83.91,83.915,297200000.0
2009-11-23 14:21:00,83.915,83.915,83.895,83.905,133300000.0
2009-11-23 14:22:00,83.905,83.91,83.895,83.895,114400000.0
2009-11-23 14:23:00,83.895,83.905,83.895,83.905,78800000.0
2009-11-23 14:24:00,83.905,83.93,83.905,83.92,33600000.0
2009-11-23 14:25:00,83.92,83.925,83.915,83.925,50000000.0
2009-11-23 14:26:00,83.94,83.975,83.92,83.97,276500000.0
2009-11-23 14:27:00,83.97,83.98,83.96,83.965,304200000.0
2009-11-23 14:28:00,83.965,83.995,83.965,83.985,195400000.0
2009-11-23 14:29:00,83.99,84.015,83.985,84.015,364400000.0
2009-11-23 14:30:00,84.015,84.015,83.985,83.995,304900000.0
2009-11-23 14:31:00,83.99,84.03,83.99,84.015,225100000.0
2009-11-23 14:32:00,84.015,84.015,84.0,84.005,141400000.0
2009-11-23 14:33:00,84.005,84.03,84.005,84.025,176400000.0
2009-11-23 14:34:00,84.025,84.03,84.025,84.03,54700000.0
2009-11-23 14:35:00,84.025,84.025,84.02,84.025,70900000.0
2009-11-23 14:36:00,84.025,84.04,84.025,84.035,127600000.0
2009-11-23 14:37:00,84.035,84.105,84.035,84.105,303500000.0
2009-11-23 14:38:00,84.1,84.115,84.075,84.08,189600000.0
2009-11-23 14:39:00,84.075,84.085,84.07,84.075,213400000.0
2009-11-23 14:40:00,84.075,84.085,84.07,84.075,138800000.0
2009-11-23 14:41:00,84.085,84.085,84.055,84.06,155900000.0
2009-11-23 14:42:00,84.055,84.07,84.05,84.065,313400000.0
2009-11-23 14:43:00,84.065,84.065,84.055,84.055,231100000.0
2009-11-23 14:44:00,84.055,84.055,84.045,84.045,146800000.0
2009-11-23 14:45:00,84.035,84.05,84.025,84.025,179800000.0
2009-11-23 14:46:00,84.025,84.045,84.025,84.045,232000000.0
2009-11-23 14:47:00,84.045,84.045,84.04,84.045,65300000.0
2009-11-23 14:48:00,84.045,84.065,84.045,84.05,189600000.0
2009-11-23 14:49:00,84.05,84.06,84.04,84.04,86900000.0
2009-11-23 14:50:00,84.035,84.05,84.035,84.045,170800000.0
2009-11-23 14:51:00,84.05,84.06,84.045,84.06,38300000.0
2009-11-23 14:52:00,84.055,84.055,84.035,84.04,186700000.0
2009-11-23 14:53:00,84.035,84.045,84.02,84.025,192300000.0
2009-11-23 14:54:00,84.03,84.05,84.025,84.025,112900000.0
2009-11-23 14:55:00,84.025,84.025,83.995,83.995,269900000.0
2009-11-23 14:56:00,83.995,84.005,83.99,84.005,105800000.0
2009-11-23 14:57:00,84.005,84.01,84.0,84.01,64700000.0
2009-11-23 14:58:00,84.01,84.035,84.01,84.03,65500000.0
2009-11-23 14:59:00,84.03,84.03,84.015,84.025,76800000.0
2009-11-23 15:00:00,84.025,84.035,84.015,84.035,121700000.0
2009-11-23 15:01:00,84.04,84.055,84.005,84.01,200900000.0
2009-11-23 15:02:00,84.015,84.015,84.005,84.015,231100000.0
2009-11-23 15:03:00,84.015,84.015,83.995,83.995,221500000.0
2009-11-23 15:04:00,84.0,84.0,83.98,83.985,184800000.0
2009-11-23 15:05:00,83.985,83.985,83.965,83.975,203900000.0
2009-11-23 15:06:00,83.975,83.985,83.97,83.98,99900000.0
2009-11-23 15:07:00,83.99,83.995,83.975,83.98,160100000.0
2009-11-23 15:08:00,83.98,83.985,83.96,83.965,89100000.0
2009-11-23 15:09:00,83.97,83.98,83.96,83.97,70400000.0
2009-11-23 15:10:00,83.975,83.985,83.96,83.985,93200000.0
2009-11-23 15:11:00,83.985,83.985,83.97,83.975,50900000.0
2009-11-23 15:12:00,83.975,83.985,83.97,83.98,98200000.0
2009-11-23 15:13:00,83.98,83.98,83.96,83.97,252300000.0
2009-11-23 15:14:00,83.97,83.97,83.92,83.92,267600000.0
2009-11-23 15:15:00,83.925,83.925,83.91,83.91,222100000.0
2009-11-23 15:16:00,83.92,83.935,83.915,83.925,210699999.0
2009-11-23 15:17:00,83.925,83.935,83.915,83.915,168900000.0
2009-11-23 15:18:00,83.92,83.97,83.92,83.97,269100000.0
2009-11-23 15:19:00,83.97,83.97,83.95,83.95,82000000.0
2009-11-23 15:20:00,83.945,83.98,83.945,83.96,192900000.0
2009-11-23 15:21:00,83.965,84.005,83.96,84.005,295500000.0
2009-11-23 15:22:00,84.005,84.02,83.95,83.97,260600000.0
2009-11-23 15:23:00,83.965,83.985,83.955,83.985,179300000.0
2009-11-23 15:24:00,83.985,83.99,83.955,83.955,305700000.0
2009-11-23 15:25:00,83.955,83.955,83.925,83.935,217500000.0
2009-11-23 15:26:00,83.94,83.94,83.855,83.865,189000000.0
2009-11-23 15:27:00,83.86,83.86,83.825,83.855,251000000.0
2009-11-23 15:28:00,83.85,83.87,83.845,83.855,146400000.0
2009-11-23 15:29:00,83.855,83.945,83.855,83.905,207500000.0
2009-11-23 15:30:00,83.905,84.07,83.905,84.015,358800000.0
2009-11-23 15:31:00,84.015,84.1,84.01,84.065,188000000.0
2009-11-23 15:32:00,84.065,84.07,84.0,84.0,251300000.0
2009-11-23 15:33:00,83.995,84.005,83.965,83.97,458500000.0
2009-11-23 15:34:00,83.97,84.0,83.97,83.99,405400000.0
2009-11-23 15:35:00,83.99,84.0,83.985,83.99,323200000.0
2009-11-23 15:36:00,83.99,84.015,83.99,84.0,359400000.0
2009-11-23 15:37:00,84.0,84.025,83.995,84.02,216500000.0
2009-11-23 15:38:00,84.015,84.025,84.0,84.005,166600000.0
2009-11-23 15:39:00,84.0,84.005,83.935,83.97,353700000.0
2009-11-23 15:40:00,83.97,83.97,83.96,83.96,157100000.0
2009-11-23 15:41:00,83.96,83.975,83.96,83.96,176300000.0
2009-11-23 15:42:00,83.965,83.975,83.945,83.945,267900000.0
2009-11-23 15:43:00,83.955,83.955,83.93,83.95,178800000.0
2009-11-23 15:44:00,83.95,83.95,83.915,83.92,285100000.0
2009-11-23 15:45:00,83.915,83.92,83.905,83.905,379500000.0
2009-11-23 15:46:00,83.905,83.915,83.9,83.9,181100000.0
2009-11-23 15:47:00,83.9,83.945,83.895,83.945,210900000.0
2009-11-23 15:48:00,83.935,83.965,83.935,83.955,311300000.0
2009-11-23 15:49:00,83.955,83.98,83.945,83.975,247500000.0
2009-11-23 15:50:00,83.975,84.015,83.975,84.015,467700000.0
2009-11-23 15:51:00,84.015,84.03,84.0,84.025,402800000.0
2009-11-23 15:52:00,84.025,84.03,84.01,84.025,424000000.0
2009-11-23 15:53:00,84.025,84.03,84.01,84.01,341200000.0
2009-11-23 15:54:00,84.015,84.055,84.005,84.05,475800000.0
2009-11-23 15:55:00,84.055,84.065,84.04,84.055,130400000.0
2009-11-23 15:56:00,84.055,84.055,84.015,84.025,382500000.0
2009-11-23 15:57:00,84.025,84.1,84.025,84.1,484700000.0
2009-11-23 15:58:00,84.1,84.1,84.07,84.08,506000000.0
2009-11-23 15:59:00,84.08,84.095,84.08,84.095,208400000.0
2009-11-23 16:00:00,84.095,84.17,84.085,84.145,511300000.0
2009-11-23 16:01:00,84.14,84.16,84.105,84.16,299200000.0
2009-11-23 16:02:00,84.16,84.175,84.12,84.14,559300000.0
2009-11-23 16:03:00,84.14,84.145,84.105,84.105,419300000.0
2009-11-23 16:04:00,84.105,84.115,84.095,84.115,246000000.0
2009-11-23 16:05:00,84.12,84.13,84.105,84.105,328300000.0
2009-11-23 16:06:00,84.11,84.145,84.095,84.13,417900000.0
2009-11-23 16:07:00,84.135,84.16,84.135,84.15,284700000.0
2009-11-23 16:08:00,84.15,84.18,84.15,84.18,465000000.0
2009-11-23 16:09:00,84.185,84.225,84.185,84.19,471000000.0
2009-11-23 16:10:00,84.195,84.21,84.135,84.145,612000000.0
2009-11-23 16:11:00,84.145,84.175,84.14,84.16,326400000.0
2009-11-23 16:12:00,84.16,84.16,84.125,84.155,356700000.0
2009-11-23 16:13:00,84.16,84.165,84.14,84.145,463500000.0
2009-11-23 16:14:00,84.145,84.165,84.14,84.155,400800000.0
2009-11-23 16:15:00,84.15,84.205,84.15,84.18,438600000.0
2009-11-23 16:16:00,84.185,84.2,84.16,84.16,293900000.0
2009-11-23 16:17:00,84.16,84.16,84.115,84.13,288500000.0
2009-11-23 16:18:00,84.13,84.16,84.125,84.14,447200001.0
2009-11-23 16:19:00,84.14,84.18,84.14,84.18,320200000.0
2009-11-23 16:20:00,84.18,84.18,84.085,84.12,333300000.0
2009-11-23 16:21:00,84.125,84.14,84.125,84.13,190800000.0
2009-11-23 16:22:00,84.13,84.14,84.115,84.12,185300000.0
2009-11-23 16:23:00,84.12,84.135,84.115,84.12,392100000.0
2009-11-23 16:24:00,84.12,84.125,84.11,84.11,124400000.0
2009-11-23 16:25:00,84.11,84.12,84.11,84.115,125800000.0
2009-11-23 16:26:00,84.115,84.135,84.11,84.11,514500000.0
2009-11-23 16:27:00,84.11,84.16,84.105,84.155,312700000.0
2009-11-23 16:28:00,84.15,84.18,84.145,84.145,151500000.0
2009-11-23 16:29:00,84.145,84.145,84.125,84.125,323000000.0
2009-11-23 16:30:00,84.125,84.155,84.12,84.15,409700000.0
2009-11-23 16:31:00,84.15,84.16,84.135,84.15,378400000.0
2009-11-23 16:32:00,84.155,84.155,84.135,84.14,324100000.0
2009-11-23 16:33:00,84.14,84.165,84.135,84.16,261200000.0
2009-11-23 16:34:00,84.175,84.185,84.12,84.12,343700000.0
2009-11-23 16:35:00,84.13,84.19,84.115,84.19,454700000.0
2009-11-23 16:36:00,84.185,84.195,84.165,84.175,508600000.0
2009-11-23 16:37:00,84.175,84.2,84.165,84.2,573700000.0
2009-11-23 16:38:00,84.19,84.195,84.14,84.145,458499999.0
2009-11-23 16:39:00,84.145,84.16,84.135,84.14,303800000.0
2009-11-23 16:40:00,84.14,84.175,84.14,84.165,172000000.0
2009-11-23 16:41:00,84.165,84.165,84.115,84.115,194300000.0
2009-11-23 16:42:00,84.12,84.14,84.11,84.115,232900000.0
2009-11-23 16:43:00,84.115,84.145,84.095,84.125,465100000.0
2009-11-23 16:44:00,84.125,84.14,84.11,84.135,437100000.0
2009-11-23 16:45:00,84.14,84.19,84.135,84.14,448800000.0
2009-11-23 16:46:00,84.14,84.145,84.125,84.135,289400000.0
2009-11-23 16:47:00,84.13,84.135,84.115,84.13,515900000.0
2009-11-23 16:48:00,84.13,84.135,84.075,84.075,420400000.0
2009-11-23 16:49:00,84.075,84.095,84.075,84.095,372200000.0
2009-11-23 16:50:00,84.095,84.155,84.095,84.155,238100000.0
2009-11-23 16:51:00,84.15,84.16,84.15,84.16,226600000.0
2009-11-23 16:52:00,84.16,84.165,84.135,84.155,391200000.0
2009-11-23 16:53:00,84.155,84.16,84.135,84.145,299900000.0
2009-11-23 16:54:00,84.145,84.145,84.12,84.12,259200000.0
2009-11-23 16:55:00,84.12,84.125,84.11,84.12,147000000.0
2009-11-23 16:56:00,84.12,84.155,84.12,84.145,323400000.0
2009-11-23 16:57:00,84.155,84.155,84.125,84.13,138500000.0
2009-11-23 16:58:00,84.13,84.145,84.12,84.125,188200000.0
2009-11-23 16:59:00,84.125,84.175,84.075,84.17,349600000.0
2009-11-23 17:00:00,84.19,84.27,84.17,84.235,456200000.0
2009-11-23 17:01:00,84.235,84.26,84.18,84.235,280000000.0
2009-11-23 17:02:00,84.235,84.235,84.145,84.145,427300000.0
2009-11-23 17:03:00,84.145,84.185,84.14,84.155,389000000.0
2009-11-23 17:04:00,84.155,84.225,84.155,84.215,452100000.0
2009-11-23 17:05:00,84.21,84.285,84.21,84.265,203200000.0
2009-11-23 17:06:00,84.26,84.29,84.24,84.255,368700000.0
2009-11-23 17:07:00,84.26,84.26,84.195,84.225,398400000.0
2009-11-23 17:08:00,84.225,84.28,84.225,84.265,479400000.0
2009-11-23 17:09:00,84.265,84.295,84.255,84.255,359000000.0
2009-11-23 17:10:00,84.25,84.27,84.24,84.265,396400000.0
2009-11-23 17:11:00,84.255,84.27,84.235,84.24,482700000.0
2009-11-23 17:12:00,84.24,84.265,84.215,84.265,304900000.0
2009-11-23 17:13:00,84.265,84.295,84.245,84.265,383400000.0
2009-11-23 17:14:00,84.265,84.285,84.25,84.255,303600000.0
2009-11-23 17:15:00,84.26,84.265,84.23,84.255,477399999.0
2009-11-23 17:16:00,84.255,84.28,84.24,84.275,323800000.0
2009-11-23 17:17:00,84.275,84.315,84.27,84.275,394600000.0
2009-11-23 17:18:00,84.275,84.285,84.235,84.235,363300000.0
2009-11-23 17:19:00,84.24,84.24,84.205,84.215,422600000.0
2009-11-23 17:20:00,84.21,84.215,84.175,84.18,354200000.0
2009-11-23 17:21:00,84.18,84.195,84.17,84.195,247400000.0
2009-11-23 17:22:00,84.19,84.22,84.185,84.215,392700000.0
2009-11-23 17:23:00,84.215,84.24,84.185,84.195,423500000.0
2009-11-23 17:24:00,84.205,84.235,84.195,84.22,177700000.0
2009-11-23 17:25:00,84.22,84.25,84.215,84.225,317600000.0
2009-11-23 17:26:00,84.23,84.25,84.2,84.21,321100000.0
2009-11-23 17:27:00,84.21,84.22,84.165,84.18,333600000.0
2009-11-23 17:28:00,84.185,84.2,84.165,84.165,215600000.0
2009-11-23 17:29:00,84.16,84.2,84.16,84.185,631200000.0
2009-11-23 17:30:00,84.185,84.2,84.18,84.185,222000000.0
2009-11-23 17:31:00,84.185,84.19,84.165,84.18,374900000.0
2009-11-23 17:32:00,84.175,84.185,84.17,84.18,200300000.0
2009-11-23 17:33:00,84.18,84.22,84.175,84.195,272400000.0
2009-11-23 17:34:00,84.195,84.205,84.18,84.195,278500000.0
2009-11-23 17:35:00,84.195,84.24,84.195,84.215,449500000.0
2009-11-23 17:36:00,84.215,84.23,84.175,84.22,322000000.0
2009-11-23 17:37:00,84.22,84.25,84.205,84.25,375700001.0
2009-11-23 17:38:00,84.25,84.25,84.235,84.235,338800000.0
2009-11-23 17:39:00,84.23,84.245,84.225,84.23,252100000.0
2009-11-23 17:40:00,84.245,84.26,84.24,84.255,160700000.0
2009-11-23 17:41:00,84.255,84.29,84.255,84.275,149200000.0
2009-11-23 17:42:00,84.275,84.275,84.255,84.265,187600000.0
2009-11-23 17:43:00,84.265,84.28,84.26,84.27,263500000.0
2009-11-23 17:44:00,84.27,84.28,84.255,84.26,197000000.0
2009-11-23 17:45:00,84.26,84.26,84.245,84.25,190600000.0
2009-11-23 17:46:00,84.255,84.255,84.215,84.215,252800000.0
2009-11-23 17:47:00,84.22,84.23,84.195,84.195,433200000.0
2009-11-23 17:48:00,84.195,84.225,84.19,84.225,421000000.0
2009-11-23 17:49:00,84.225,84.265,84.22,84.245,314300000.0
2009-11-23 17:50:00,84.245,84.26,84.205,84.215,458600000.0
2009-11-23 17:51:00,84.215,84.225,84.205,84.22,431800000.0
2009-11-23 17:52:00,84.22,84.235,84.215,84.22,165100000.0
2009-11-23 17:53:00,84.22,84.23,84.17,84.17,482900000.0
2009-11-23 17:54:00,84.155,84.19,84.145,84.175,436100000.0
2009-11-23 17:55:00,84.175,84.235,84.175,84.21,595999999.0
2009-11-23 17:56:00,84.215,84.215,84.185,84.21,464100000.0
2009-11-23 17:57:00,84.21,84.24,84.205,84.215,564300000.0
2009-11-23 17:58:00,84.21,84.255,84.205,84.255,536400000.0
2009-11-23 17:59:00,84.255,84.29,84.215,84.28,541100000.0
2009-11-23 18:00:00,84.28,84.285,84.25,84.25,441000000.0
2009-11-23 18:01:00,84.245,84.26,84.245,84.26,220100000.0
2009-11-23 18:02:00,84.255,84.27,84.245,84.27,267100000.0
2009-11-23 18:03:00,84.265,84.27,84.24,84.24,244200000.0
2009-11-23 18:04:00,84.24,84.25,84.2,84.23,198900000.0
2009-11-23 18:05:00,84.23,84.28,84.225,84.275,381200000.0
2009-11-23 18:06:00,84.275,84.29,84.265,84.27,296100000.0
2009-11-23 18:07:00,84.275,84.295,84.265,84.275,266500000.0
2009-11-23 18:08:00,84.275,84.275,84.265,84.27,38500000.0
2009-11-23 18:09:00,84.27,84.28,84.265,84.275,245600000.0
2009-11-23 18:10:00,84.275,84.285,84.265,84.285,134100000.0
2009-11-23 18:11:00,84.28,84.3,84.26,84.29,271400000.0
2009-11-23 18:12:00,84.29,84.295,84.275,84.295,170200000.0
2009-11-23 18:13:00,84.295,84.305,84.275,84.275,276300000.0
2009-11-23 18:14:00,84.275,84.305,84.265,84.28,445100000.0
2009-11-23 18:15:00,84.28,84.295,84.275,84.29,610400000.0
2009-11-23 18:16:00,84.29,84.305,84.27,84.3,344100000.0
2009-11-23 18:17:00,84.29,84.29,84.26,84.275,191900000.0
2009-11-23 18:18:00,84.275,84.295,84.275,84.29,287000000.0
2009-11-23 18:19:00,84.29,84.29,84.265,84.27,359300000.0
2009-11-23 18:20:00,84.27,84.275,84.26,84.265,295800000.0
2009-11-23 18:21:00,84.265,84.27,84.255,84.265,157600000.0
2009-11-23 18:22:00,84.265,84.28,84.255,84.265,355600000.0
2009-11-23 18:23:00,84.265,84.29,84.265,84.29,214000000.0
2009-11-23 18:24:00,84.28,84.325,84.28,84.3,270000000.0
2009-11-23 18:25:00,84.295,84.33,84.27,84.275,283100000.0
2009-11-23 18:26:00,84.275,84.285,84.26,84.265,167000000.0
2009-11-23 18:27:00,84.26,84.26,84.25,84.26,114200000.0
2009-11-23 18:28:00,84.26,84.265,84.245,84.25,180600000.0
2009-11-23 18:29:00,84.25,84.26,84.25,84.25,89400000.0
2009-11-23 18:30:00,84.25,84.27,84.245,84.265,294200000.0
2009-11-23 18:31:00,84.265,84.295,84.265,84.295,233800000.0
2009-11-23 18:32:00,84.3,84.325,84.29,84.315,247500000.0
2009-11-23 18:33:00,84.32,84.37,84.31,84.36,316000000.0
2009-11-23 18:34:00,84.36,84.36,84.325,84.345,382600000.0
2009-11-23 18:35:00,84.345,84.36,84.345,84.345,418700000.0
2009-11-23 18:36:00,84.345,84.355,84.345,84.35,417600000.0
2009-11-23 18:37:00,84.35,84.36,84.34,84.355,343100000.0
2009-11-23 18:38:00,84.355,84.365,84.34,84.35,280300000.0
2009-11-23 18:39:00,84.35,84.355,84.32,84.335,421400000.0
2009-11-23 18:40:00,84.335,84.36,84.325,84.355,447500000.0
2009-11-23 18:41:00,84.355,84.375,84.345,84.36,570300001.0
2009-11-23 18:42:00,84.36,84.36,84.305,84.31,484000000.0
2009-11-23 18:43:00,84.325,84.39,84.315,84.365,692600000.0
2009-11-23 18:44:00,84.365,84.395,84.355,84.385,494500000.0
2009-11-23 18:45:00,84.385,84.405,84.37,84.405,573300000.0
2009-11-23 18:46:00,84.405,84.43,84.4,84.43,367400000.0
2009-11-23 18:47:00,84.43,84.44,84.42,84.425,303100000.0
2009-11-23 18:48:00,84.425,84.455,84.425,84.45,402600000.0
2009-11-23 18:49:00,84.445,84.46,84.435,84.455,220400000.0
2009-11-23 18:50:00,84.455,84.465,84.435,84.455,276900000.0
2009-11-23 18:51:00,84.455,84.465,84.445,84.455,245000000.0
2009-11-23 18:52:00,84.46,84.47,84.445,84.46,315300000.0
2009-11-23 18:53:00,84.46,84.48,84.455,84.475,246200000.0
2009-11-23 18:54:00,84.475,84.495,84.46,84.46,348600000.0
2009-11-23 18:55:00,84.455,84.47,84.445,84.45,497800000.0
2009-11-23 18:56:00,84.45,84.455,84.43,84.44,441900000.0
2009-11-23 18:57:00,84.435,84.45,84.425,84.45,570900000.0
2009-11-23 18:58:00,84.45,84.46,84.41,84.46,423600000.0
2009-11-23 18:59:00,84.465,84.48,84.455,84.465,537100000.0
2009-11-23 19:00:00,84.47,84.53,84.465,84.53,646300000.0
2009-11-23 19:01:00,84.53,84.535,84.485,84.51,392100000.0
2009-11-23 19:02:00,84.52,84.52,84.49,84.505,283900000.0
2009-11-23 19:03:00,84.505,84.525,84.475,84.52,556300000.0
2009-11-23 19:04:00,84.52,84.525,84.51,84.515,157500000.0
2009-11-23 19:05:00,84.515,84.515,84.495,84.51,238000000.0
2009-11-23 19:06:00,84.51,84.51,84.485,84.51,314600000.0
2009-11-23 19:07:00,84.52,84.535,84.51,84.535,131500000.0
2009-11-23 19:08:00,84.535,84.535,84.515,84.525,305600000.0
2009-11-23 19:09:00,84.525,84.54,84.52,84.535,203700000.0
2009-11-23 19:10:00,84.53,84.535,84.515,84.535,178200000.0
2009-11-23 19:11:00,84.535,84.54,84.5,84.51,296700000.0
2009-11-23 19:12:00,84.505,84.51,84.49,84.49,261100000.0
2009-11-23 19:13:00,84.485,84.49,84.48,84.485,91800000.0
2009-11-23 19:14:00,84.485,84.49,84.475,84.485,186800000.0
2009-11-23 19:15:00,84.485,84.485,84.455,84.48,177700000.0
2009-11-23 19:16:00,84.48,84.5,84.47,84.495,182100000.0
2009-11-23 19:17:00,84.495,84.51,84.485,84.51,88300000.0
2009-11-23 19:18:00,84.51,84.515,84.505,84.51,148300000.0
2009-11-23 19:19:00,84.51,84.525,84.51,84.52,162100000.0
2009-11-23 19:20:00,84.52,84.52,84.505,84.515,93900000.0
2009-11-23 19:21:00,84.515,84.525,84.505,84.515,284100000.0
2009-11-23 19:22:00,84.52,84.525,84.505,84.505,300700000.0
2009-11-23 19:23:00,84.505,84.515,84.5,84.51,277000000.0
2009-11-23 19:24:00,84.515,84.525,84.495,84.52,194600000.0
2009-11-23 19:25:00,84.52,84.52,84.495,84.495,174700000.0
2009-11-23 19:26:00,84.49,84.52,84.475,84.475,363200000.0
2009-11-23 19:27:00,84.475,84.48,84.465,84.475,106300000.0
2009-11-23 19:28:00,84.475,84.475,84.46,84.46,139300000.0
2009-11-23 19:29:00,84.46,84.46,84.425,84.44,129500000.0
2009-11-23 19:30:00,84.44,84.455,84.395,84.405,443900000.0
2009-11-23 19:31:00,84.405,84.415,84.395,84.405,279300000.0
2009-11-23 19:32:00,84.395,84.4,84.365,84.365,219300000.0
2009-11-23 19:33:00,84.365,84.38,84.35,84.375,352400000.0
2009-11-23 19:34:00,84.375,84.39,84.355,84.375,317800000.0
2009-11-23 19:35:00,84.375,84.405,84.375,84.405,183600000.0
2009-11-23 19:36:00,84.41,84.485,84.41,84.485,206000000.0
2009-11-23 19:37:00,84.465,84.495,84.465,84.485,253300000.0
2009-11-23 19:38:00,84.485,84.5,84.465,84.485,341700000.0
2009-11-23 19:39:00,84.485,84.5,84.485,84.485,235200000.0
2009-11-23 19:40:00,84.485,84.495,84.465,84.465,197900000.0
2009-11-23 19:41:00,84.465,84.47,84.46,84.47,31700000.0
2009-11-23 19:42:00,84.465,84.465,84.455,84.46,37600000.0
2009-11-23 19:43:00,84.465,84.475,84.46,84.475,254300000.0
2009-11-23 19:44:00,84.475,84.495,84.475,84.485,158200000.0
2009-11-23 19:45:00,84.485,84.515,84.485,84.51,176200000.0
2009-11-23 19:46:00,84.53,84.54,84.49,84.5,247900000.0
2009-11-23 19:47:00,84.495,84.505,84.475,84.485,343100000.0
2009-11-23 19:48:00,84.485,84.49,84.47,84.475,297700000.0
2009-11-23 19:49:00,84.475,84.475,84.455,84.455,205000000.0
2009-11-23 19:50:00,84.46,84.475,84.445,84.45,227400000.0
2009-11-23 19:51:00,84.45,84.46,84.445,84.46,159600000.0
2009-11-23 19:52:00,84.455,84.46,84.44,84.445,385800000.0
2009-11-23 19:53:00,84.445,84.46,84.445,84.445,177000000.0
2009-11-23 19:54:00,84.445,84.47,84.445,84.46,155400000.0
2009-11-23 19:55:00,84.46,84.46,84.445,84.455,87600000.0
2009-11-23 19:56:00,84.46,84.48,84.455,84.475,222300000.0
2009-11-23 19:57:00,84.475,84.475,84.465,84.465,62900000.0
2009-11-23 19:58:00,84.465,84.465,84.455,84.46,217000000.0
2009-11-23 19:59:00,84.46,84.465,84.44,84.44,174600000.0
2009-11-23 20:00:00,84.44,84.445,84.435,84.435,145400000.0
2009-11-23 20:01:00,84.44,84.445,84.43,84.44,138400000.0
2009-11-23 20:02:00,84.44,84.455,84.44,84.445,328600000.0
2009-11-23 20:03:00,84.445,84.45,84.445,84.445,185500000.0
2009-11-23 20:04:00,84.445,84.445,84.43,84.44,162900000.0
2009-11-23 20:05:00,84.44,84.445,84.44,84.445,86500000.0
2009-11-23 20:06:00,84.445,84.445,84.445,84.445,78200000.0
2009-11-23 20:07:00,84.45,84.45,84.415,84.425,213300001.0
2009-11-23 20:08:00,84.425,84.425,84.405,84.405,62900000.0
2009-11-23 20:09:00,84.405,84.405,84.385,84.405,245800000.0
2009-11-23 20:10:00,84.405,84.425,84.405,84.425,220800000.0
2009-11-23 20:11:00,84.425,84.425,84.415,84.415,102600000.0
2009-11-23 20:12:00,84.415,84.415,84.385,84.395,151200000.0
2009-11-23 20:13:00,84.395,84.405,84.375,84.39,150200000.0
2009-11-23 20:14:00,84.39,84.41,84.385,84.41,144600000.0
2009-11-23 20:15:00,84.405,84.405,84.37,84.39,224600000.0
2009-11-23 20:16:00,84.385,84.39,84.345,84.345,175600000.0
2009-11-23 20:17:00,84.35,84.365,84.34,84.34,248600000.0
2009-11-23 20:18:00,84.34,84.365,84.335,84.36,161700000.0
2009-11-23 20:19:00,84.36,84.365,84.35,84.365,67000000.0
2009-11-23 20:20:00,84.365,84.385,84.365,84.38,178800000.0
2009-11-23 20:21:00,84.38,84.38,84.34,84.345,189100000.0
2009-11-23 20:22:00,84.345,84.365,84.335,84.365,197400000.0
2009-11-23 20:23:00,84.365,84.375,84.365,84.365,34000000.0
2009-11-23 20:24:00,84.37,84.375,84.365,84.37,180000000.0
2009-11-23 20:25:00,84.37,84.39,84.365,84.385,348900000.0
2009-11-23 20:26:00,84.385,84.385,84.37,84.38,243400000.0
2009-11-23 20:27:00,84.385,84.385,84.375,84.385,120100000.0
2009-11-23 20:28:00,84.385,84.39,84.355,84.355,466300000.0
2009-11-23 20:29:00,84.355,84.37,84.355,84.365,76800000.0
2009-11-23 20:30:00,84.365,84.365,84.335,84.335,138400000.0
2009-11-23 20:31:00,84.335,84.345,84.325,84.34,147500000.0
2009-11-23 20:32:00,84.335,84.35,84.335,84.345,213800000.0
2009-11-23 20:33:00,84.345,84.345,84.325,84.335,165900000.0
2009-11-23 20:34:00,84.335,84.345,84.335,84.34,74500000.0
2009-11-23 20:35:00,84.34,84.37,84.335,84.37,210400000.0
2009-11-23 20:36:00,84.365,84.405,84.365,84.4,184600000.0
2009-11-23 20:37:00,84.405,84.41,84.39,84.39,62700000.0
2009-11-23 20:38:00,84.39,84.415,84.39,84.405,408000000.0
2009-11-23 20:39:00,84.405,84.415,84.405,84.405,151700000.0
2009-11-23 20:40:00,84.41,84.415,84.395,84.4,209800001.0
2009-11-23 20:41:00,84.4,84.405,84.4,84.4,91300000.0
2009-11-23 20:42:00,84.4,84.41,84.4,84.405,140000000.0
2009-11-23 20:43:00,84.41,84.425,84.405,84.425,249400000.0
2009-11-23 20:44:00,84.425,84.43,84.42,84.43,113700000.0
2009-11-23 20:45:00,84.42,84.425,84.405,84.42,228000000.0
2009-11-23 20:46:00,84.42,84.425,84.42,84.42,122500000.0
2009-11-23 20:47:00,84.42,84.425,84.405,84.405,152900000.0
2009-11-23 20:48:00,84.405,84.405,84.4,84.4,31100000.0
2009-11-23 20:49:00,84.4,84.405,84.385,84.39,139100000.0
2009-11-23 20:50:00,84.39,84.405,84.39,84.395,109500000.0
2009-11-23 20:51:00,84.395,84.42,84.395,84.42,134400000.0
2009-11-23 20:52:00,84.425,84.45,84.415,84.42,200400000.0
2009-11-23 20:53:00,84.425,84.45,84.425,84.435,234200000.0
2009-11-23 20:54:00,84.435,84.435,84.425,84.43,139700000.0
2009-11-23 20:55:00,84.425,84.43,84.395,84.4,165400001.0
2009-11-23 20:56:00,84.4,84.44,84.395,84.41,246500000.0
2009-11-23 20:57:00,84.41,84.415,84.405,84.41,123500000.0
2009-11-23 20:58:00,84.41,84.42,84.395,84.42,100000000.0
2009-11-23 20:59:00,84.415,84.435,84.41,84.415,230900000.0
2009-11-23 21:00:00,84.415,84.425,84.385,84.385,319200000.0
2009-11-23 21:01:00,84.385,84.385,84.36,84.38,184500000.0
2009-11-23 21:02:00,84.38,84.385,84.37,84.375,96600000.0
2009-11-23 21:03:00,84.375,84.38,84.375,84.375,99000000.0
2009-11-23 21:04:00,84.38,84.39,84.365,84.365,134100000.0
2009-11-23 21:05:00,84.365,84.375,84.34,84.365,288800000.0
2009-11-23 21:06:00,84.365,84.38,84.355,84.36,72000000.0
2009-11-23 21:07:00,84.355,84.355,84.33,84.335,116000000.0
2009-11-23 21:08:00,84.335,84.355,84.335,84.335,155500000.0
2009-11-23 21:09:00,84.335,84.335,84.31,84.315,176000000.0
2009-11-23 21:10:00,84.315,84.315,84.285,84.285,182700000.0
2009-11-23 21:11:00,84.285,84.305,84.24,84.24,320100000.0
2009-11-23 21:12:00,84.25,84.285,84.23,84.26,324700000.0
2009-11-23 21:13:00,84.265,84.28,84.255,84.275,176400000.0
2009-11-23 21:14:00,84.275,84.3,84.275,84.295,237500000.0
2009-11-23 21:15:00,84.3,84.305,84.295,84.295,162700000.0
2009-11-23 21:16:00,84.295,84.315,84.295,84.31,190000000.0
2009-11-23 21:17:00,84.315,84.325,84.31,84.315,205600001.0
2009-11-23 21:18:00,84.315,84.315,84.305,84.305,140400000.0
2009-11-23 21:19:00,84.31,84.31,84.29,84.305,237500000.0
2009-11-23 21:20:00,84.305,84.305,84.29,84.295,189300000.0
2009-11-23 21:21:00,84.3,84.31,84.295,84.305,146200000.0
2009-11-23 21:22:00,84.305,84.325,84.3,84.31,63200000.0
2009-11-23 21:23:00,84.315,84.335,84.31,84.325,71400000.0
2009-11-23 21:24:00,84.325,84.34,84.3,84.305,60900000.0
2009-11-23 21:25:00,84.3,84.315,84.295,84.315,48600000.0
2009-11-23 21:26:00,84.315,84.325,84.305,84.305,49600000.0
2009-11-23 21:27:00,84.305,84.325,84.305,84.31,48500000.0
2009-11-23 21:28:00,84.32,84.335,84.315,84.335,72300000.0
2009-11-23 21:29:00,84.34,84.365,84.325,84.365,47200000.0
2009-11-23 21:30:00,84.355,84.37,84.345,84.365,86900000.0
2009-11-23 21:31:00,84.365,84.385,84.36,84.37,164500000.0
2009-11-23 21:32:00,84.37,84.41,84.37,84.39,213400000.0
2009-11-23 21:33:00,84.395,84.405,84.39,84.4,161300000.0
2009-11-23 21:34:00,84.4,84.4,84.39,84.39,49600000.0
2009-11-23 21:35:00,84.39,84.39,84.38,84.385,133600000.0
2009-11-23 21:36:00,84.385,84.385,84.37,84.37,165300000.0
2009-11-23 21:37:00,84.37,84.375,84.36,84.37,291900000.0
2009-11-23 21:38:00,84.365,84.365,84.325,84.335,200200000.0
2009-11-23 21:39:00,84.335,84.345,84.33,84.345,146300000.0
2009-11-23 21:40:00,84.345,84.35,84.34,84.34,50300000.0
2009-11-23 21:41:00,84.34,84.345,84.335,84.345,123400000.0
2009-11-23 21:42:00,84.345,84.355,84.345,84.355,137500000.0
2009-11-23 21:43:00,84.355,84.37,84.35,84.365,171000000.0
2009-11-23 21:44:00,84.355,84.365,84.355,84.355,295300000.0
2009-11-23 21:45:00,84.355,84.365,84.355,84.365,111200000.0
2009-11-23 21:46:00,84.365,84.37,84.35,84.355,129000000.0
2009-11-23 21:47:00,84.35,84.365,84.34,84.345,304500000.0
2009-11-23 21:48:00,84.345,84.345,84.34,84.345,101300000.0
2009-11-23 21:49:00,84.345,84.36,84.335,84.36,142700000.0
2009-11-23 21:50:00,84.36,84.36,84.355,84.36,154200001.0
2009-11-23 21:51:00,84.36,84.36,84.325,84.325,282100000.0
2009-11-23 21:52:00,84.325,84.325,84.31,84.31,111000000.0
2009-11-23 21:53:00,84.31,84.315,84.305,84.31,281700000.0
2009-11-23 21:54:00,84.305,84.335,84.305,84.32,164300000.0
2009-11-23 21:55:00,84.33,84.335,84.315,84.315,172900000.0
2009-11-23 21:56:00,84.315,84.33,84.31,84.33,264300000.0
2009-11-23 21:57:00,84.335,84.35,84.33,84.34,83100000.0
2009-11-23 21:58:00,84.34,84.345,84.325,84.335,208900000.0
2009-11-23 21:59:00,84.33,84.34,84.305,84.325,196400000.0
2009-11-23 22:00:00,84.32,84.355,84.32,84.33,215300000.0
2009-11-23 22:01:00,84.33,84.34,84.33,84.335,111800000.0
2009-11-23 22:02:00,84.34,84.345,84.335,84.335,111200000.0
2009-11-23 22:03:00,84.335,84.335,84.33,84.335,139000001.0
2009-11-23 22:04:00,84.34,84.345,84.325,84.335,227800000.0
2009-11-23 22:05:00,84.335,84.375,84.33,84.37,253900000.0
2009-11-23 22:06:00,84.375,84.375,84.36,84.37,139700000.0
2009-11-23 22:07:00,84.37,84.37,84.34,84.35,316300000.0
2009-11-23 22:08:00,84.345,84.37,84.34,84.355,147300000.0
2009-11-23 22:09:00,84.345,84.355,84.345,84.35,177300000.0
2009-11-23 22:10:00,84.35,84.35,84.345,84.35,22700000.0
2009-11-23 22:11:00,84.355,84.355,84.345,84.355,102500000.0
2009-11-23 22:12:00,84.355,84.365,84.355,84.365,157000000.0
2009-11-23 22:13:00,84.365,84.375,84.36,84.37,29200000.0
2009-11-23 22:14:00,84.365,84.395,84.365,84.395,120500000.0
2009-11-23 22:15:00,84.395,84.405,84.38,84.38,191700001.0
2009-11-23 22:16:00,84.385,84.39,84.375,84.385,244000000.0
2009-11-23 22:17:00,84.38,84.385,84.37,84.375,121800000.0
2009-11-23 22:18:00,84.37,84.375,84.355,84.355,103000000.0
2009-11-23 22:19:00,84.355,84.36,84.355,84.355,98200000.0
2009-11-23 22:20:00,84.355,84.39,84.355,84.37,145100000.0
2009-11-23 22:21:00,84.375,84.385,84.355,84.365,213800000.0
2009-11-23 22:22:00,84.365,84.365,84.345,84.35,188800000.0
2009-11-23 22:23:00,84.355,84.355,84.33,84.33,159500000.0
2009-11-23 22:24:00,84.325,84.335,84.325,84.335,167200000.0
2009-11-23 22:25:00,84.335,84.345,84.325,84.345,120800000.0
2009-11-23 22:26:00,84.345,84.345,84.325,84.34,217000000.0
2009-11-23 22:27:00,84.34,84.34,84.33,84.34,68000000.0
2009-11-23 22:28:00,84.335,84.335,84.325,84.33,78600000.0
2009-11-23 22:29:00,84.33,84.33,84.32,84.32,198500000.0
2009-11-23 22:30:00,84.32,84.32,84.305,84.31,94200000.0
2009-11-23 22:31:00,84.31,84.31,84.305,84.305,114200000.0
2009-11-23 22:32:00,84.31,84.31,84.295,84.295,109700000.0
2009-11-23 22:33:00,84.295,84.3,84.285,84.295,215200000.0
2009-11-23 22:34:00,84.295,84.3,84.275,84.3,194800000.0
2009-11-23 22:35:00,84.3,84.305,84.275,84.285,189900000.0
2009-11-23 22:36:00,84.285,84.295,84.265,84.27,162900000.0
2009-11-23 22:37:00,84.27,84.28,84.26,84.28,101500000.0
2009-11-23 22:38:00,84.275,84.275,84.24,84.24,164100000.0
2009-11-23 22:39:00,84.24,84.25,84.24,84.25,100100000.0
2009-11-23 22:40:00,84.25,84.275,84.245,84.27,254500000.0
2009-11-23 22:41:00,84.27,84.27,84.245,84.245,157900000.0
2009-11-23 22:42:00,84.245,84.25,84.24,84.245,167300000.0
2009-11-23 22:43:00,84.245,84.255,84.225,84.23,203300000.0
2009-11-23 22:44:00,84.23,84.25,84.215,84.24,264000000.0
2009-11-23 22:45:00,84.24,84.24,84.23,84.23,27200000.0
2009-11-23 22:46:00,84.225,84.235,84.225,84.235,138200000.0
2009-11-23 22:47:00,84.235,84.245,84.215,84.225,147700000.0
2009-11-23 22:48:00,84.225,84.26,84.225,84.245,102200000.0
2009-11-23 22:49:00,84.255,84.285,84.24,84.285,101100000.0
2009-11-23 22:50:00,84.285,84.285,84.265,84.265,66900000.0
2009-11-23 22:51:00,84.265,84.265,84.25,84.25,40800000.0
2009-11-23 22:52:00,84.25,84.265,84.25,84.255,91800000.0
2009-11-23 22:53:00,84.255,84.255,84.235,84.245,108800000.0
2009-11-23 22:54:00,84.245,84.25,84.23,84.25,103200000.0
2009-11-23 22:55:00,84.25,84.25,84.235,84.235,217700000.0
2009-11-23 22:56:00,84.235,84.255,84.235,84.245,326100000.0
2009-11-23 22:57:00,84.245,84.255,84.245,84.245,104100000.0
2009-11-23 22:58:00,84.245,84.27,84.235,84.27,168100000.0
2009-11-23 22:59:00,84.27,84.28,84.245,84.255,210300000.0
2009-11-23 23:00:00,84.255,84.27,84.245,84.25,213700000.0
2009-11-23 23:01:00,84.245,84.265,84.245,84.26,89100000.0
2009-11-23 23:02:00,84.26,84.27,84.25,84.265,57500000.0
2009-11-23 23:03:00,84.26,84.265,84.255,84.265,56200000.0
2009-11-23 23:04:00,84.25,84.28,84.24,84.24,61300000.0
2009-11-23 23:05:00,84.235,84.255,84.235,84.255,109700000.0
2009-11-23 23:06:00,84.255,84.275,84.245,84.26,200000000.0
2009-11-23 23:07:00,84.265,84.275,84.245,84.265,121700000.0
2009-11-23 23:08:00,84.255,84.265,84.25,84.255,49500000.0
2009-11-23 23:09:00,84.26,84.26,84.23,84.235,19400000.0
2009-11-23 23:10:00,84.23,84.24,84.225,84.23,19200000.0
2009-11-23 23:11:00,84.225,84.225,84.215,84.22,70100000.0
2009-11-23 23:12:00,84.22,84.22,84.2,84.2,33800000.0
2009-11-23 23:13:00,84.2,84.2,84.195,84.2,41500000.0
2009-11-23 23:14:00,84.2,84.2,84.185,84.195,56800000.0
2009-11-23 23:15:00,84.2,84.21,84.195,84.195,67500000.0
2009-11-23 23:16:00,84.195,84.21,84.195,84.195,141800000.0
2009-11-23 23:17:00,84.195,84.22,84.19,84.215,102300000.0
2009-11-23 23:18:00,84.22,84.225,84.215,84.225,54600000.0
2009-11-23 23:19:00,84.225,84.235,84.225,84.23,26200000.0
2009-11-23 23:20:00,84.225,84.225,84.215,84.215,50500000.0
2009-11-23 23:21:00,84.225,84.26,84.22,84.235,78300000.0
2009-11-23 23:22:00,84.235,84.255,84.225,84.255,52500000.0
2009-11-23 23:23:00,84.255,84.26,84.245,84.255,46000000.0
2009-11-23 23:24:00,84.26,84.285,84.26,84.28,33800000.0
2009-11-23 23:25:00,84.28,84.29,84.255,84.255,41600000.0
2009-11-23 23:26:00,84.255,84.265,84.255,84.265,56800000.0
2009-11-23 23:27:00,84.265,84.265,84.255,84.26,43900000.0
2009-11-23 23:28:00,84.255,84.275,84.255,84.265,62900000.0
2009-11-23 23:29:00,84.265,84.285,84.245,84.255,125200000.0
2009-11-23 23:30:00,84.255,84.265,84.255,84.255,80000000.0
2009-11-23 23:31:00,84.255,84.265,84.255,84.255,95700000.0
2009-11-23 23:32:00,84.255,84.265,84.255,84.255,65400000.0
2009-11-23 23:33:00,84.255,84.255,84.225,84.245,89800000.0
2009-11-23 23:34:00,84.245,84.245,84.235,84.235,55000000.0
2009-11-23 23:35:00,84.235,84.245,84.235,84.245,33600000.0
2009-11-23 23:36:00,84.245,84.26,84.245,84.26,12400000.0
2009-11-23 23:37:00,84.26,84.26,84.255,84.255,16000000.0
2009-11-23 23:38:00,84.255,84.27,84.25,84.255,60600000.0
2009-11-23 23:39:00,84.255,84.255,84.245,84.245,16900000.0
2009-11-23 23:40:00,84.245,84.255,84.245,84.255,37000000.0
2009-11-23 23:41:00,84.255,84.255,84.245,84.245,12100000.0
2009-11-23 23:42:00,84.245,84.245,84.23,84.23,59100000.0
2009-11-23 23:43:00,84.23,84.235,84.225,84.225,94900000.0
2009-11-23 23:44:00,84.225,84.24,84.225,84.235,79700000.0
2009-11-23 23:45:00,84.235,84.24,84.235,84.24,104300000.0
2009-11-23 23:46:00,84.245,84.255,84.24,84.245,41400000.0
2009-11-23 23:47:00,84.245,84.265,84.245,84.265,79700000.0
2009-11-23 23:48:00,84.265,84.265,84.225,84.235,34000000.0
2009-11-23 23:49:00,84.235,84.235,84.235,84.235,29000000.0
2009-11-23 23:50:00,84.235,84.235,84.235,84.235,44800000.0
2009-11-23 23:51:00,84.235,84.25,84.225,84.25,83400000.0
2009-11-23 23:52:00,84.26,84.285,84.225,84.255,54900000.0
2009-11-23 23:53:00,84.245,84.27,84.245,84.265,56500000.0
2009-11-23 23:54:00,84.26,84.28,84.255,84.27,107200000.0
2009-11-23 23:55:00,84.27,84.27,84.255,84.255,45100000.0
2009-11-23 23:56:00,84.245,84.25,84.245,84.245,31900000.0
2009-11-23 23:57:00,84.265,84.28,84.26,84.27,48000000.0
2009-11-23 23:58:00,84.27,84.285,84.27,84.275,29800000.0
2009-11-23 23:59:00,84.275,84.28,84.275,84.275,27100000.0
2009-11-24 00:00:00,84.275,84.275,84.145,84.22,37500000.0
2009-11-24 00:01:00,84.24,84.245,84.18,84.245,6600000.0
2009-11-24 00:02:00,84.24,84.245,84.17,84.235,12800000.0
2009-11-24 00:03:00,84.24,84.27,84.225,84.245,15000000.0
2009-11-24 00:04:00,84.255,84.255,84.22,84.225,9000000.0
2009-11-24 00:05:00,84.215,84.23,84.205,84.215,15000000.0
2009-11-24 00:06:00,84.21,84.215,84.195,84.2,7000000.0
2009-11-24 00:07:00,84.2,84.205,84.185,84.195,30000000.0
2009-11-24 00:08:00,84.195,84.215,84.195,84.21,15000000.0
2009-11-24 00:09:00,84.205,84.205,84.2,84.205,14000000.0
2009-11-24 00:10:00,84.2,84.205,84.195,84.205,11000000.0
2009-11-24 00:11:00,84.195,84.205,84.195,84.2,8000000.0
2009-11-24 00:12:00,84.2,84.215,84.185,84.215,23000000.0
2009-11-24 00:13:00,84.225,84.225,84.185,84.225,10000000.0
2009-11-24 00:14:00,84.185,84.245,84.185,84.23,20900000.0
2009-11-24 00:15:00,84.235,84.235,84.235,84.235,1000000.0
2009-11-24 00:16:00,84.23,84.265,84.185,84.255,56700000.0
2009-11-24 00:17:00,84.275,84.305,84.255,84.27,77000000.0
2009-11-24 00:18:00,84.285,84.305,84.27,84.28,26100000.0
2009-11-24 00:19:00,84.295,84.325,84.27,84.275,43200000.0
2009-11-24 00:20:00,84.275,84.3,84.275,84.3,20200000.0
2009-11-24 00:21:00,84.305,84.305,84.305,84.305,12800000.0
2009-11-24 00:22:00,84.305,84.305,84.3,84.305,8700000.0
2009-11-24 00:23:00,84.305,84.305,84.305,84.305,5000000.0
2009-11-24 00:24:00,84.305,84.305,84.245,84.265,35800000.0
2009-11-24 00:25:00,84.265,84.27,84.265,84.27,2000000.0
2009-11-24 00:26:00,84.265,84.265,84.24,84.26,28300000.0
2009-11-24 00:27:00,84.255,84.265,84.24,84.255,30300000.0
2009-11-24 00:28:00,84.25,84.255,84.25,84.25,6000000.0
2009-11-24 00:29:00,84.255,84.26,84.25,84.25,6000000.0
2009-11-24 00:30:00,84.255,84.26,84.25,84.255,27200000.0
2009-11-24 00:31:00,84.26,84.28,84.25,84.28,28200000.0
2009-11-24 00:32:00,84.285,84.285,84.27,84.27,13000000.0
2009-11-24 00:33:00,84.275,84.275,84.27,84.27,8200000.0
2009-11-24 00:34:00,84.27,84.27,84.24,84.24,31700000.0
2009-11-24 00:35:00,84.245,84.245,84.23,84.24,13000000.0
2009-11-24 00:36:00,84.235,84.24,84.23,84.235,13000000.0
2009-11-24 00:37:00,84.23,84.24,84.23,84.23,13800000.0
2009-11-24 00:38:00,84.23,84.23,84.225,84.23,12600000.0
2009-11-24 00:39:00,84.235,84.24,84.235,84.235,17000000.0
2009-11-24 00:40:00,84.24,84.24,84.225,84.225,16600000.0
2009-11-24 00:41:00,84.23,84.235,84.225,84.235,21100000.0
2009-11-24 00:42:00,84.23,84.235,84.225,84.235,22300000.0
2009-11-24 00:43:00,84.23,84.235,84.23,84.23,7600000.0
2009-11-24 00:44:00,84.235,84.245,84.23,84.23,23600000.0
2009-11-24 00:45:00,84.23,84.25,84.23,84.25,17400000.0
2009-11-24 00:46:00,84.245,84.245,84.205,84.22,64100000.0
2009-11-24 00:47:00,84.22,84.23,84.215,84.23,35100000.0
2009-11-24 00:48:00,84.23,84.24,84.23,84.235,9200000.0
2009-11-24 00:49:00,84.23,84.23,84.23,84.23,8400000.0
2009-11-24 00:50:00,84.235,84.24,84.23,84.235,13400000.0
2009-11-24 00:51:00,84.24,84.24,84.24,84.24,14400000.0
2009-11-24 00:52:00,84.24,84.24,84.235,84.24,26100000.0
2009-11-24 00:53:00,84.24,84.24,84.24,84.24,9600000.0
2009-11-24 00:54:00,84.24,84.24,84.24,84.24,9600000.0
2009-11-24 00:55:00,84.24,84.24,84.24,84.24,9600000.0
2009-11-24 00:56:00,84.24,84.24,84.24,84.24,4800000.0
2009-11-24 00:57:00,84.25,84.25,84.245,84.245,14400000.0
2009-11-24 00:58:00,84.245,84.25,84.24,84.25,31600000.0
2009-11-24 00:59:00,84.25,84.275,84.25,84.26,34400000.0
2009-11-24 01:00:00,84.255,84.26,84.245,84.245,45600000.0
2009-11-24 01:01:00,84.245,84.26,84.245,84.26,18000000.0
2009-11-24 01:02:00,84.26,84.26,84.255,84.255,22600000.0
2009-11-24 01:03:00,84.25,84.255,84.24,84.24,10400000.0
2009-11-24 01:04:00,84.24,84.24,84.24,84.24,20800000.0
2009-11-24 01:05:00,84.24,84.245,84.24,84.245,29000000.0
2009-11-24 01:06:00,84.24,84.245,84.24,84.245,6600000.0
2009-11-24 01:07:00,84.255,84.255,84.25,84.25,10000000.0
2009-11-24 01:08:00,84.25,84.25,84.245,84.245,10400000.0
2009-11-24 01:09:00,84.245,84.245,84.245,84.245,16400000.0
2009-11-24 01:10:00,84.245,84.245,84.235,84.235,23600000.0
2009-11-24 01:11:00,84.235,84.24,84.235,84.235,55600000.0
2009-11-24 01:12:00,84.235,84.26,84.22,84.22,78600000.0
2009-11-24 01:13:00,84.22,84.235,84.22,84.23,23600000.0
2009-11-24 01:14:00,84.225,84.255,84.225,84.255,53000000.0
2009-11-24 01:15:00,84.255,84.26,84.245,84.25,50600000.0
2009-11-24 01:16:00,84.255,84.255,84.25,84.255,12800000.0
2009-11-24 01:17:00,83.943,83.986,83.932,83.986,19400000.0
2009-11-24 01:18:00,84.26,84.26,84.255,84.255,19400000.0
2009-11-24 01:19:00,83.979,83.979,83.965,83.97,17600000.0
2009-11-24 01:20:00,84.26,84.26,84.25,84.255,17600000.0
2009-11-24 01:21:00,84.26,84.275,84.26,84.275,36900000.0
2009-11-24 01:22:00,84.275,84.275,84.245,84.245,51400000.0
2009-11-24 01:23:00,84.245,84.245,84.23,84.245,63100000.0
2009-11-24 01:24:00,84.245,84.245,84.24,84.24,3200000.0
2009-11-24 01:25:00,84.24,84.24,84.235,84.235,25700000.0
2009-11-24 01:26:00,84.235,84.24,84.235,84.24,16200000.0
2009-11-24 01:27:00,84.24,84.24,84.235,84.235,19200000.0
2009-11-24 01:28:00,84.235,84.245,84.235,84.24,55200000.0
2009-11-24 01:29:00,84.24,84.26,84.24,84.26,81400000.0
2009-11-24 01:30:00,84.255,84.255,84.245,84.245,66000000.0
2009-11-24 01:31:00,84.255,84.255,84.235,84.25,122100000.0
2009-11-24 01:32:00,84.25,84.255,84.225,84.23,157000000.0
2009-11-24 01:33:00,84.24,84.245,84.235,84.235,36500000.0
2009-11-24 01:34:00,84.235,84.235,84.23,84.23,43400000.0
2009-11-24 01:35:00,84.23,84.23,84.215,84.225,47900000.0
2009-11-24 01:36:00,84.225,84.23,84.22,84.22,45000000.0
2009-11-24 01:37:00,84.22,84.22,84.22,84.22,11600000.0
2009-11-24 01:38:00,84.22,84.225,84.22,84.225,11800000.0
2009-11-24 01:39:00,84.225,84.225,84.21,84.22,64200000.0
2009-11-24 01:40:00,84.22,84.225,84.2,84.2,53700000.0
2009-11-24 01:41:00,84.2,84.2,84.185,84.195,78500000.0
2009-11-24 01:42:00,84.19,84.21,84.19,84.195,48900000.0
2009-11-24 01:43:00,84.195,84.195,84.195,84.195,1600000.0
2009-11-24 01:44:00,84.19,84.195,84.185,84.195,43200000.0
2009-11-24 01:45:00,84.195,84.195,84.185,84.195,57800000.0
2009-11-24 01:46:00,84.195,84.195,84.19,84.19,55300000.0
2009-11-24 01:47:00,84.19,84.19,84.15,84.15,144200000.0
2009-11-24 01:48:00,84.16,84.17,84.155,84.16,180300000.0
2009-11-24 01:49:00,84.16,84.16,84.155,84.155,138400000.0
2009-11-24 01:50:00,84.155,84.17,84.155,84.165,103100000.0
2009-11-24 01:51:00,84.165,84.18,84.165,84.18,143600000.0
2009-11-24 01:52:00,84.18,84.18,84.16,84.165,132100000.0
2009-11-24 01:53:00,84.175,84.18,84.16,84.175,98000000.0
2009-11-24 01:54:00,84.175,84.19,84.175,84.18,50100000.0
2009-11-24 01:55:00,84.18,84.18,84.155,84.16,51500000.0
2009-11-24 01:56:00,84.155,84.155,84.105,84.105,249200000.0
2009-11-24 01:57:00,84.105,84.115,84.105,84.11,177200000.0
2009-11-24 01:58:00,84.11,84.135,84.11,84.125,32100000.0
2009-11-24 01:59:00,84.125,84.125,84.09,84.11,124000000.0
2009-11-24 02:00:00,84.115,84.145,84.085,84.085,224800000.0
2009-11-24 02:01:00,84.085,84.095,84.065,84.07,178700000.0
2009-11-24 02:02:00,84.07,84.075,84.055,84.07,204700000.0
2009-11-24 02:03:00,84.07,84.085,84.055,84.055,125900000.0
2009-11-24 02:04:00,84.06,84.06,84.015,84.025,74900000.0
2009-11-24 02:05:00,84.02,84.04,84.02,84.02,97700000.0
2009-11-24 02:06:00,84.02,84.02,84.0,84.01,404000000.0
2009-11-24 02:07:00,84.015,84.015,83.99,83.99,204400000.0
2009-11-24 02:08:00,83.99,83.995,83.98,83.995,65600000.0
2009-11-24 02:09:00,83.995,84.0,83.99,83.995,78100000.0
2009-11-24 02:10:00,83.995,84.005,83.995,83.995,138900000.0
2009-11-24 02:11:00,84.0,84.005,83.995,83.995,61700000.0
2009-11-24 02:12:00,83.995,84.005,83.995,83.995,137000000.0
2009-11-24 02:13:00,83.995,84.01,83.995,84.01,195500000.0
2009-11-24 02:14:00,84.01,84.01,83.965,83.98,301700000.0
2009-11-24 02:15:00,83.98,83.98,83.965,83.965,79700000.0
2009-11-24 02:16:00,83.965,83.975,83.96,83.965,236000000.0
2009-11-24 02:17:00,83.97,84.01,83.955,84.01,249600000.0
2009-11-24 02:18:00,84.01,84.015,84.005,84.005,112800000.0
2009-11-24 02:19:00,84.01,84.01,83.985,84.0,185100000.0
2009-11-24 02:20:00,83.995,83.995,83.99,83.99,34700000.0
2009-11-24 02:21:00,83.99,84.005,83.99,83.99,97500000.0
2009-11-24 02:22:00,83.995,84.0,83.99,83.99,90500000.0
2009-11-24 02:23:00,83.995,84.01,83.995,84.01,51600000.0
2009-11-24 02:24:00,84.01,84.01,84.01,84.01,6400000.0
2009-11-24 02:25:00,84.015,84.03,84.015,84.03,41100000.0
2009-11-24 02:26:00,84.03,84.035,84.005,84.01,238900000.0
2009-11-24 02:27:00,84.01,84.03,84.0,84.01,213200000.0
2009-11-24 02:28:00,84.01,84.01,83.99,84.005,110700000.0
2009-11-24 02:29:00,84.005,84.005,83.995,83.995,12200000.0
2009-11-24 02:30:00,83.995,83.995,83.965,83.965,202000000.0
2009-11-24 02:31:00,83.965,83.975,83.965,83.965,153000000.0
2009-11-24 02:32:00,83.965,83.965,83.955,83.96,192800000.0
2009-11-24 02:33:00,83.965,83.98,83.965,83.98,94800000.0
2009-11-24 02:34:00,83.97,83.975,83.905,83.91,163800000.0
2009-11-24 02:35:00,83.905,83.92,83.885,83.89,257700000.0
2009-11-24 02:36:00,83.89,83.9,83.88,83.895,148500000.0
2009-11-24 02:37:00,83.89,83.9,83.865,83.875,227500000.0
2009-11-24 02:38:00,83.875,83.885,83.865,83.885,216700000.0
2009-11-24 02:39:00,83.885,83.9,83.885,83.9,117700000.0
2009-11-24 02:40:00,83.9,83.9,83.88,83.885,68600000.0
2009-11-24 02:41:00,83.885,83.9,83.88,83.895,101800000.0
2009-11-24 02:42:00,83.885,83.89,83.88,83.885,85500000.0
2009-11-24 02:43:00,83.885,83.89,83.875,83.88,165100000.0
2009-11-24 02:44:00,83.885,83.93,83.885,83.93,68900000.0
2009-11-24 02:45:00,83.93,83.93,83.895,83.895,84400000.0
2009-11-24 02:46:00,83.895,83.94,83.895,83.94,64500000.0
2009-11-24 02:47:00,83.94,83.945,83.925,83.945,115100000.0
2009-11-24 02:48:00,83.945,83.945,83.9,83.91,74300000.0
2009-11-24 02:49:00,83.91,83.91,83.89,83.895,101400000.0
2009-11-24 02:50:00,83.895,83.895,83.885,83.885,120900000.0
2009-11-24 02:51:00,83.885,83.905,83.885,83.895,156000000.0
2009-11-24 02:52:00,83.895,83.895,83.865,83.865,143100000.0
2009-11-24 02:53:00,83.865,83.88,83.845,83.855,136700000.0
2009-11-24 02:54:00,83.855,83.865,83.845,83.845,244100000.0
2009-11-24 02:55:00,83.84,83.895,83.825,83.895,308100000.0
2009-11-24 02:56:00,83.89,83.9,83.875,83.89,203400000.0
2009-11-24 02:57:00,83.89,83.89,83.83,83.83,364700000.0
2009-11-24 02:58:00,83.83,83.875,83.83,83.855,205300000.0
2009-11-24 02:59:00,83.86,83.88,83.86,83.87,177300000.0
2009-11-24 03:00:00,83.875,83.89,83.87,83.875,175100000.0
2009-11-24 03:01:00,83.875,83.905,83.875,83.895,98000000.0
2009-11-24 03:02:00,83.89,83.91,83.875,83.91,308300000.0
2009-11-24 03:03:00,83.91,83.945,83.905,83.93,316500000.0
2009-11-24 03:04:00,83.93,83.965,83.915,83.95,174400000.0
2009-11-24 03:05:00,83.95,83.96,83.945,83.955,83500000.0
2009-11-24 03:06:00,83.955,83.96,83.94,83.945,95300000.0
2009-11-24 03:07:00,83.945,83.95,83.93,83.93,86300000.0
2009-11-24 03:08:00,83.93,83.93,83.915,83.925,149000000.0
2009-11-24 03:09:00,83.925,83.955,83.91,83.91,263800000.0
2009-11-24 03:10:00,83.91,83.925,83.905,83.925,157600000.0
2009-11-24 03:11:00,83.92,83.925,83.915,83.92,109000000.0
2009-11-24 03:12:00,83.915,83.925,83.915,83.925,107600000.0
2009-11-24 03:13:00,83.925,83.925,83.9,83.91,84700000.0
2009-11-24 03:14:00,83.905,83.915,83.895,83.905,140600000.0
2009-11-24 03:15:00,83.905,83.945,83.905,83.945,141000000.0
2009-11-24 03:16:00,83.945,83.945,83.945,83.945,24000000.0
2009-11-24 03:17:00,83.945,83.95,83.93,83.93,62700000.0
2009-11-24 03:18:00,83.945,83.945,83.945,83.945,8000000.0
2009-11-24 03:19:00,83.945,83.945,83.945,83.945,12000000.0
2009-11-24 03:20:00,83.945,83.945,83.905,83.925,51500000.0
2009-11-24 03:21:00,83.925,83.93,83.915,83.915,60600000.0
2009-11-24 03:22:00,83.915,83.915,83.91,83.91,48700000.0
2009-11-24 03:23:00,83.91,83.92,83.905,83.92,42700000.0
2009-11-24 03:24:00,83.92,83.94,83.92,83.94,102300000.0
2009-11-24 03:25:00,83.935,83.94,83.935,83.94,29300000.0
2009-11-24 03:26:00,83.935,83.94,83.935,83.94,22500000.0
2009-11-24 03:27:00,83.935,83.94,83.935,83.94,30000000.0
2009-11-24 03:28:00,83.935,83.935,83.905,83.905,123000000.0
2009-11-24 03:29:00,83.905,83.91,83.905,83.91,119500000.0
2009-11-24 03:30:00,83.91,83.91,83.895,83.895,88200000.0
2009-11-24 03:31:00,83.895,83.9,83.895,83.895,65500000.0
2009-11-24 03:32:00,83.9,83.9,83.885,83.885,66300000.0
2009-11-24 03:33:00,83.885,83.895,83.885,83.885,363200000.0
2009-11-24 03:34:00,83.885,83.885,83.865,83.865,74500000.0
2009-11-24 03:35:00,83.865,83.865,83.855,83.855,28600000.0
2009-11-24 03:36:00,83.86,83.885,83.84,83.865,262500000.0
2009-11-24 03:37:00,83.865,83.875,83.855,83.86,86900000.0
2009-11-24 03:38:00,83.865,83.87,83.865,83.865,86700000.0
2009-11-24 03:39:00,83.865,83.87,83.865,83.87,21800000.0
2009-11-24 03:40:00,83.87,83.87,83.845,83.845,85000000.0
2009-11-24 03:41:00,83.845,83.845,83.835,83.845,75300000.0
2009-11-24 03:42:00,83.845,83.845,83.835,83.835,65400000.0
2009-11-24 03:43:00,83.835,83.86,83.835,83.855,109300000.0
2009-11-24 03:44:00,83.855,83.86,83.85,83.86,74700000.0
2009-11-24 03:45:00,83.86,83.86,83.86,83.86,9800000.0
2009-11-24 03:46:00,83.865,83.865,83.835,83.835,111400000.0
2009-11-24 03:47:00,83.835,83.835,83.815,83.825,140400000.0
2009-11-24 03:48:00,83.825,83.83,83.825,83.83,71800000.0
2009-11-24 03:49:00,83.83,83.83,83.825,83.825,4200000.0
2009-11-24 03:50:00,83.825,83.825,83.805,83.815,106300000.0
2009-11-24 03:51:00,83.815,83.83,83.805,83.81,110900000.0
2009-11-24 03:52:00,83.81,83.815,83.765,83.77,192800000.0
2009-11-24 03:53:00,83.765,83.765,83.72,83.74,300000000.0
2009-11-24 03:54:00,83.76,83.775,83.755,83.76,176000000.0
2009-11-24 03:55:00,83.76,83.77,83.735,83.755,231600000.0
2009-11-24 03:56:00,83.75,83.765,83.745,83.745,152900000.0
2009-11-24 03:57:00,83.745,83.77,83.735,83.735,216600000.0
2009-11-24 03:58:00,83.735,83.765,83.73,83.765,170600000.0
2009-11-24 03:59:00,83.765,83.775,83.745,83.75,278900000.0
2009-11-24 04:00:00,83.75,83.755,83.73,83.74,208300000.0
2009-11-24 04:01:00,83.74,83.765,83.74,83.74,46600000.0
2009-11-24 04:02:00,83.75,83.765,83.75,83.765,37200000.0
2009-11-24 04:03:00,83.765,83.765,83.755,83.765,103700000.0
2009-11-24 04:04:00,83.765,83.785,83.765,83.77,85600000.0
2009-11-24 04:05:00,83.77,83.775,83.76,83.775,31800000.0
2009-11-24 04:06:00,83.775,83.775,83.775,83.775,9600000.0
2009-11-24 04:07:00,83.775,83.795,83.775,83.795,94300000.0
2009-11-24 04:08:00,83.795,83.815,83.79,83.815,193300000.0
2009-11-24 04:09:00,83.815,83.835,83.815,83.835,166100000.0
2009-11-24 04:10:00,83.835,83.855,83.835,83.855,30700000.0
2009-11-24 04:11:00,83.855,83.86,83.845,83.855,111000000.0
2009-11-24 04:12:00,83.85,83.865,83.85,83.855,188200000.0
2009-11-24 04:13:00,83.855,83.88,83.855,83.87,210900000.0
2009-11-24 04:14:00,83.87,83.88,83.87,83.88,21100000.0
2009-11-24 04:15:00,83.87,83.88,83.87,83.88,48600000.0
2009-11-24 04:16:00,83.88,83.88,83.875,83.875,8200000.0
2009-11-24 04:17:00,83.87,83.89,83.87,83.875,236700000.0
2009-11-24 04:18:00,83.88,83.88,83.875,83.88,45800000.0
2009-11-24 04:19:00,83.88,83.905,83.875,83.89,223600000.0
2009-11-24 04:20:00,83.89,83.895,83.885,83.89,91100000.0
2009-11-24 04:21:00,83.895,83.895,83.89,83.895,64500000.0
2009-11-24 04:22:00,83.895,83.92,83.895,83.92,140800000.0
2009-11-24 04:23:00,83.915,83.92,83.915,83.92,23200000.0
2009-11-24 04:24:00,83.92,83.935,83.915,83.93,127600000.0
2009-11-24 04:25:00,83.93,83.95,83.93,83.945,131700000.0
2009-11-24 04:26:00,83.955,83.985,83.955,83.965,225400000.0
2009-11-24 04:27:00,83.965,83.98,83.955,83.955,153300000.0
2009-11-24 04:28:00,83.955,83.96,83.945,83.955,134800000.0
2009-11-24 04:29:00,83.955,83.955,83.945,83.945,63200000.0
2009-11-24 04:30:00,83.95,83.95,83.94,83.94,3000000.0
2009-11-24 04:31:00,83.945,83.955,83.945,83.955,27200000.0
2009-11-24 04:32:00,83.955,83.955,83.945,83.95,46800000.0
2009-11-24 04:33:00,83.95,83.955,83.95,83.95,51800000.0
2009-11-24 04:34:00,83.95,83.97,83.95,83.97,55000000.0
2009-11-24 04:35:00,83.97,83.975,83.955,83.96,175500000.0
2009-11-24 04:36:00,83.96,83.985,83.96,83.975,192300000.0
2009-11-24 04:37:00,83.975,83.995,83.975,83.985,232900000.0
2009-11-24 04:38:00,83.985,84.0,83.975,83.99,138200000.0
2009-11-24 04:39:00,83.99,84.02,83.99,84.005,244000000.0
2009-11-24 04:40:00,84.0,84.03,83.995,84.03,313900000.0
2009-11-24 04:41:00,84.025,84.03,84.015,84.02,130200000.0
2009-11-24 04:42:00,84.02,84.02,84.01,84.01,147800000.0
2009-11-24 04:43:00,84.015,84.015,83.95,83.965,218200000.0
2009-11-24 04:44:00,83.96,83.96,83.955,83.955,44800000.0
2009-11-24 04:45:00,83.955,83.96,83.955,83.96,11400000.0
2009-11-24 04:46:00,83.965,83.97,83.96,83.965,65600000.0
2009-11-24 04:47:00,83.97,83.97,83.955,83.965,22400000.0
2009-11-24 04:48:00,83.965,83.965,83.955,83.96,41000000.0
2009-11-24 04:49:00,83.965,83.965,83.955,83.955,84600000.0
2009-11-24 04:50:00,83.955,83.96,83.95,83.96,41000000.0
2009-11-24 04:51:00,83.96,83.965,83.95,83.965,45100000.0
2009-11-24 04:52:00,83.96,83.965,83.96,83.965,24500000.0
2009-11-24 04:53:00,83.965,83.97,83.935,83.935,147500000.0
2009-11-24 04:54:00,83.935,83.94,83.93,83.935,49900000.0
2009-11-24 04:55:00,83.93,83.94,83.925,83.94,21600000.0
2009-11-24 04:56:00,83.94,83.945,83.94,83.945,11200000.0
2009-11-24 04:57:00,83.945,83.945,83.93,83.93,127000000.0
2009-11-24 04:58:00,83.93,83.94,83.93,83.935,21000000.0
2009-11-24 04:59:00,83.935,83.94,83.935,83.94,45600000.0
2009-11-24 05:00:00,83.94,83.94,83.935,83.935,26900000.0
2009-11-24 05:01:00,83.935,83.935,83.935,83.935,1600000.0
2009-11-24 05:02:00,83.935,83.935,83.935,83.935,23300000.0
2009-11-24 05:03:00,83.935,83.935,83.935,83.935,16000000.0
2009-11-24 05:04:00,83.935,83.95,83.93,83.95,88800000.0
2009-11-24 05:05:00,83.95,83.95,83.945,83.95,82800000.0
2009-11-24 05:06:00,83.945,83.96,83.945,83.96,49000000.0
2009-11-24 05:07:00,83.902,83.907,83.89,83.893,85600000.0
2009-11-24 05:08:00,83.965,83.98,83.965,83.98,85600000.0
2009-11-24 05:09:00,83.98,84.02,83.98,83.99,110900000.0
2009-11-24 05:10:00,83.99,84.0,83.99,83.995,107300000.0
2009-11-24 05:11:00,83.995,84.0,83.99,83.995,126600000.0
2009-11-24 05:12:00,83.995,83.995,83.985,83.985,70000000.0
2009-11-24 05:13:00,83.985,83.99,83.985,83.99,15400000.0
2009-11-24 05:14:00,83.99,83.99,83.955,83.955,202900000.0
2009-11-24 05:15:00,83.955,83.955,83.945,83.945,90000000.0
2009-11-24 05:16:00,83.945,83.945,83.94,83.94,131400000.0
2009-11-24 05:17:00,83.94,83.955,83.94,83.945,112500000.0
2009-11-24 05:18:00,83.945,83.95,83.93,83.935,34600000.0
2009-11-24 05:19:00,83.93,83.94,83.915,83.915,101300000.0
2009-11-24 05:20:00,83.915,83.925,83.915,83.925,114300000.0
2009-11-24 05:21:00,83.925,83.925,83.91,83.91,198700000.0
2009-11-24 05:22:00,83.91,83.91,83.9,83.9,44400000.0
2009-11-24 05:23:00,83.895,83.895,83.885,83.89,67600000.0
2009-11-24 05:24:00,83.89,83.91,83.89,83.91,162500000.0
2009-11-24 05:25:00,83.91,83.92,83.9,83.91,158900000.0
2009-11-24 05:26:00,83.905,83.91,83.905,83.91,61500000.0
2009-11-24 05:27:00,83.91,83.92,83.91,83.92,96500000.0
2009-11-24 05:28:00,83.925,83.93,83.925,83.925,113000000.0
2009-11-24 05:29:00,83.925,83.925,83.915,83.925,173600000.0
2009-11-24 05:30:00,83.92,83.92,83.915,83.915,34200000.0
2009-11-24 05:31:00,83.915,83.915,83.915,83.915,35000000.0
2009-11-24 05:32:00,83.915,83.915,83.915,83.915,6400000.0
2009-11-24 05:33:00,83.91,83.91,83.87,83.88,271900000.0
2009-11-24 05:34:00,83.88,83.89,83.88,83.89,180400000.0
2009-11-24 05:35:00,83.89,83.89,83.875,83.88,171200000.0
2009-11-24 05:36:00,83.88,83.91,83.875,83.875,207900000.0
2009-11-24 05:37:00,83.875,83.88,83.87,83.875,71600000.0
2009-11-24 05:38:00,83.875,83.875,83.865,83.87,66900000.0
2009-11-24 05:39:00,83.875,83.89,83.875,83.88,167700000.0
2009-11-24 05:40:00,83.88,83.905,83.88,83.895,119100000.0
2009-11-24 05:41:00,83.895,83.895,83.895,83.895,47400000.0
2009-11-24 05:42:00,83.895,83.895,83.885,83.885,114000000.0
2009-11-24 05:43:00,83.885,83.885,83.885,83.885,132800000.0
2009-11-24 05:44:00,83.885,83.885,83.885,83.885,24000000.0
2009-11-24 05:45:00,83.885,83.9,83.875,83.9,30400000.0
2009-11-24 05:46:00,83.885,83.895,83.885,83.885,76100000.0
2009-11-24 05:47:00,83.895,83.895,83.895,83.895,8000000.0
2009-11-24 05:48:00,83.895,83.895,83.895,83.895,19200000.0
2009-11-24 05:49:00,83.895,83.895,83.885,83.89,49700000.0
2009-11-24 05:50:00,83.895,83.895,83.895,83.895,61700000.0
2009-11-24 05:51:00,83.89,83.92,83.885,83.91,171700000.0
2009-11-24 05:52:00,83.905,83.915,83.905,83.915,56000000.0
2009-11-24 05:53:00,83.915,83.935,83.915,83.925,177400000.0
2009-11-24 05:54:00,83.925,83.925,83.925,83.925,145900000.0
2009-11-24 05:55:00,83.925,83.925,83.915,83.915,81600000.0
2009-11-24 05:56:00,83.915,83.915,83.915,83.915,8600000.0
2009-11-24 05:57:00,83.915,83.925,83.915,83.925,57400000.0
2009-11-24 05:58:00,83.92,83.965,83.92,83.965,137700000.0
2009-11-24 05:59:00,83.965,83.97,83.965,83.965,218700000.0
2009-11-24 06:00:00,83.965,83.97,83.965,83.965,17600000.0
2009-11-24 06:01:00,83.965,83.965,83.965,83.965,45400000.0
2009-11-24 06:02:00,83.965,83.97,83.935,83.945,262700000.0
2009-11-24 06:03:00,83.945,83.945,83.93,83.94,79800000.0
2009-11-24 06:04:00,83.94,83.945,83.915,83.925,225200000.0
2009-11-24 06:05:00,83.925,83.94,83.925,83.93,185900000.0
2009-11-24 06:06:00,83.925,83.925,83.925,83.925,66400000.0
2009-11-24 06:07:00,83.925,83.93,83.915,83.915,63100000.0
2009-11-24 06:08:00,83.915,83.925,83.915,83.925,127300000.0
2009-11-24 06:09:00,83.93,83.93,83.905,83.905,75300000.0
2009-11-24 06:10:00,83.905,83.91,83.9,83.9,46700000.0
2009-11-24 06:11:00,83.9,83.9,83.89,83.9,190800000.0
2009-11-24 06:12:00,83.895,83.905,83.895,83.895,94900000.0
2009-11-24 06:13:00,83.9,83.915,83.9,83.905,29500000.0
2009-11-24 06:14:00,83.905,83.905,83.875,83.895,210700000.0
2009-11-24 06:15:00,83.895,83.91,83.895,83.91,45000000.0
2009-11-24 06:16:00,83.91,83.92,83.91,83.92,11200000.0
2009-11-24 06:17:00,83.92,83.92,83.91,83.92,47400000.0
2009-11-24 06:18:00,83.92,83.935,83.91,83.915,129300000.0
2009-11-24 06:19:00,83.915,83.925,83.905,83.925,119000000.0
2009-11-24 06:20:00,83.925,83.95,83.92,83.94,265400000.0
2009-11-24 06:21:00,83.94,83.95,83.92,83.92,216400000.0
2009-11-24 06:22:00,83.92,83.925,83.92,83.925,71000000.0
2009-11-24 06:23:00,83.92,83.93,83.915,83.925,152200000.0
2009-11-24 06:24:00,83.925,83.935,83.89,83.925,253100000.0
2009-11-24 06:25:00,83.92,83.93,83.915,83.925,164700000.0
2009-11-24 06:26:00,83.92,83.93,83.92,83.925,40300000.0
2009-11-24 06:27:00,83.92,83.935,83.92,83.935,74700000.0
2009-11-24 06:28:00,83.935,83.955,83.93,83.935,321300000.0
2009-11-24 06:29:00,83.935,83.94,83.935,83.935,66400000.0
2009-11-24 06:30:00,83.935,83.935,83.93,83.935,69400000.0
2009-11-24 06:31:00,83.935,83.94,83.93,83.94,53700000.0
2009-11-24 06:32:00,83.935,83.96,83.935,83.95,69300000.0
2009-11-24 06:33:00,83.95,83.965,83.95,83.955,67900000.0
2009-11-24 06:34:00,83.955,83.955,83.94,83.945,54800000.0
2009-11-24 06:35:00,83.95,83.96,83.95,83.955,57200000.0
2009-11-24 06:36:00,83.955,83.96,83.955,83.96,77700000.0
2009-11-24 06:37:00,83.96,83.97,83.955,83.97,95100000.0
2009-11-24 06:38:00,83.97,83.97,83.96,83.96,46800000.0
2009-11-24 06:39:00,83.96,83.97,83.955,83.97,31000000.0
2009-11-24 06:40:00,83.975,83.985,83.945,83.945,175000000.0
2009-11-24 06:41:00,83.945,83.945,83.945,83.945,101000000.0
2009-11-24 06:42:00,83.945,83.95,83.945,83.945,71600000.0
2009-11-24 06:43:00,83.945,83.945,83.935,83.945,93700000.0
2009-11-24 06:44:00,83.945,83.945,83.935,83.945,203000000.0
2009-11-24 06:45:00,83.945,83.945,83.93,83.935,157500000.0
2009-11-24 06:46:00,83.93,83.95,83.93,83.95,98600000.0
2009-11-24 06:47:00,83.945,83.97,83.94,83.96,119900000.0
2009-11-24 06:48:00,83.955,83.97,83.94,83.965,173000000.0
2009-11-24 06:49:00,83.965,83.965,83.95,83.955,195700000.0
2009-11-24 06:50:00,83.955,83.96,83.95,83.955,85600000.0
2009-11-24 06:51:00,83.955,83.96,83.945,83.95,116400000.0
2009-11-24 06:52:00,83.95,83.955,83.945,83.945,54200000.0
2009-11-24 06:53:00,83.945,83.945,83.94,83.94,47800000.0
2009-11-24 06:54:00,83.945,83.96,83.945,83.96,109900000.0
2009-11-24 06:55:00,83.96,83.96,83.96,83.96,11800000.0
2009-11-24 06:56:00,83.96,83.965,83.96,83.96,37200000.0
2009-11-24 06:57:00,83.96,83.985,83.96,83.98,189000000.0
2009-11-24 06:58:00,83.98,83.99,83.98,83.98,37500000.0
2009-11-24 06:59:00,83.975,83.985,83.965,83.965,105800000.0
2009-11-24 07:00:00,83.965,83.97,83.935,83.935,106300000.0
2009-11-24 07:01:00,83.935,83.935,83.915,83.93,94400000.0
2009-11-24 07:02:00,83.93,83.93,83.915,83.92,60200000.0
2009-11-24 07:03:00,83.92,83.92,83.905,83.91,94700000.0
2009-11-24 07:04:00,83.915,83.93,83.915,83.925,144200000.0
2009-11-24 07:05:00,83.925,83.935,83.91,83.915,144700000.0
2009-11-24 07:06:00,83.915,83.925,83.905,83.91,180100000.0
2009-11-24 07:07:00,83.915,83.915,83.905,83.91,82200000.0
2009-11-24 07:08:00,83.91,83.915,83.895,83.91,125300000.0
2009-11-24 07:09:00,83.915,83.94,83.91,83.935,66400000.0
2009-11-24 07:10:00,83.935,83.94,83.915,83.925,104800000.0
2009-11-24 07:11:00,83.925,83.925,83.92,83.925,71300000.0
2009-11-24 07:12:00,83.925,83.93,83.915,83.915,205000000.0
2009-11-24 07:13:00,83.915,83.935,83.915,83.925,81000000.0
2009-11-24 07:14:00,83.925,83.955,83.925,83.945,207800000.0
2009-11-24 07:15:00,83.945,83.955,83.945,83.955,107400000.0
2009-11-24 07:16:00,83.975,83.975,83.95,83.96,107100000.0
2009-11-24 07:17:00,83.965,83.965,83.955,83.96,140600000.0
2009-11-24 07:18:00,83.96,83.96,83.92,83.935,72100000.0
2009-11-24 07:19:00,83.935,83.945,83.925,83.925,39200000.0
2009-11-24 07:20:00,83.935,83.95,83.93,83.94,100800000.0
2009-11-24 07:21:00,83.94,83.94,83.9,83.9,91800000.0
2009-11-24 07:22:00,83.9,83.9,83.87,83.87,53100000.0
2009-11-24 07:23:00,83.87,83.91,83.87,83.885,151000000.0
2009-11-24 07:24:00,83.89,83.915,83.88,83.895,126000000.0
2009-11-24 07:25:00,83.9,83.905,83.885,83.9,137900000.0
2009-11-24 07:26:00,83.9,83.915,83.89,83.905,206900000.0
2009-11-24 07:27:00,83.905,83.91,83.895,83.905,139300000.0
2009-11-24 07:28:00,83.905,83.905,83.895,83.905,113600000.0
2009-11-24 07:29:00,83.905,83.915,83.895,83.895,37000000.0
2009-11-24 07:30:00,83.895,83.91,83.885,83.89,140200000.0
2009-11-24 07:31:00,83.89,83.895,83.875,83.88,178300000.0
2009-11-24 07:32:00,83.88,83.88,83.865,83.865,110500000.0
2009-11-24 07:33:00,83.865,83.875,83.865,83.875,72800000.0
2009-11-24 07:34:00,83.875,83.875,83.845,83.845,130300000.0
2009-11-24 07:35:00,83.85,83.86,83.83,83.85,200300000.0
2009-11-24 07:36:00,83.845,83.85,83.795,83.795,117500000.0
2009-11-24 07:37:00,83.795,83.815,83.79,83.815,84700000.0
2009-11-24 07:38:00,83.81,83.81,83.79,83.8,74800000.0
2009-11-24 07:39:00,83.8,83.8,83.77,83.775,84000000.0
2009-11-24 07:40:00,83.775,83.78,83.755,83.76,107800000.0
2009-11-24 07:41:00,83.765,83.78,83.755,83.775,147100000.0
2009-11-24 07:42:00,83.77,83.78,83.77,83.775,134700000.0
2009-11-24 07:43:00,83.78,83.785,83.77,83.77,31900000.0
2009-11-24 07:44:00,83.77,83.775,83.755,83.755,135200000.0
2009-11-24 07:45:00,83.76,83.765,83.74,83.745,138500000.0
2009-11-24 07:46:00,83.75,83.76,83.745,83.76,49400000.0
2009-11-24 07:47:00,83.755,83.76,83.75,83.75,52700000.0
2009-11-24 07:48:00,83.75,83.755,83.75,83.75,58600000.0
2009-11-24 07:49:00,83.755,83.755,83.745,83.755,88200000.0
2009-11-24 07:50:00,83.755,83.755,83.725,83.735,168200000.0
2009-11-24 07:51:00,83.745,83.755,83.735,83.735,89200000.0
2009-11-24 07:52:00,83.735,83.735,83.705,83.71,250300000.0
2009-11-24 07:53:00,83.71,83.715,83.69,83.695,244600000.0
2009-11-24 07:54:00,83.695,83.71,83.695,83.7,110200000.0
2009-11-24 07:55:00,83.7,83.76,83.695,83.73,250800000.0
2009-11-24 07:56:00,83.73,83.76,83.715,83.755,274400000.0
2009-11-24 07:57:00,83.76,83.77,83.74,83.74,89300000.0
2009-11-24 07:58:00,83.74,83.745,83.725,83.745,175600000.0
2009-11-24 07:59:00,83.745,83.755,83.73,83.73,149300000.0
2009-11-24 08:00:00,83.725,83.76,83.72,83.755,62500000.0
2009-11-24 08:01:00,83.755,83.77,83.755,83.76,75100000.0
2009-11-24 08:02:00,83.765,83.79,83.765,83.775,88100000.0
2009-11-24 08:03:00,83.775,83.775,83.775,83.775,32000000.0
2009-11-24 08:04:00,83.775,83.775,83.755,83.765,119800000.0
2009-11-24 08:05:00,83.765,83.775,83.7,83.705,126900000.0
2009-11-24 08:06:00,83.705,83.71,83.7,83.705,90600000.0
2009-11-24 08:07:00,83.705,83.715,83.7,83.715,108000000.0
2009-11-24 08:08:00,83.715,83.725,83.7,83.7,89200000.0
2009-11-24 08:09:00,83.695,83.7,83.685,83.69,160000000.0
2009-11-24 08:10:00,83.69,83.695,83.665,83.67,317000000.0
2009-11-24 08:11:00,83.665,83.685,83.665,83.685,417700000.0
2009-11-24 08:12:00,83.69,83.7,83.69,83.695,216000000.0
2009-11-24 08:13:00,83.695,83.695,83.67,83.685,200000000.0
2009-11-24 08:14:00,83.685,83.695,83.64,83.64,400100000.0
2009-11-24 08:15:00,83.645,83.645,83.61,83.615,262800000.0
2009-11-24 08:16:00,83.61,83.64,83.605,83.63,159800000.0
2009-11-24 08:17:00,83.63,83.63,83.585,83.59,65100000.0
2009-11-24 08:18:00,83.62,83.63,83.61,83.61,63300000.0
2009-11-24 08:19:00,83.61,83.625,83.605,83.625,168800000.0
2009-11-24 08:20:00,83.625,83.63,83.615,83.62,184900000.0
2009-11-24 08:21:00,83.62,83.62,83.6,83.605,74600000.0
2009-11-24 08:22:00,83.605,83.61,83.605,83.61,44800000.0
2009-11-24 08:23:00,83.61,83.61,83.6,83.605,61100000.0
2009-11-24 08:24:00,83.605,83.615,83.6,83.615,157900000.0
2009-11-24 08:25:00,83.615,83.615,83.595,83.605,77800000.0
2009-11-24 08:26:00,83.605,83.615,83.605,83.61,70600000.0
2009-11-24 08:27:00,83.61,83.615,83.585,83.59,166500000.0
2009-11-24 08:28:00,83.59,83.6,83.58,83.59,197900000.0
2009-11-24 08:29:00,83.585,83.6,83.585,83.595,95100000.0
2009-11-24 08:30:00,83.595,83.595,83.565,83.57,158100000.0
2009-11-24 08:31:00,83.57,83.59,83.565,83.58,78100000.0
2009-11-24 08:32:00,83.575,83.595,83.575,83.58,133500000.0
2009-11-24 08:33:00,83.58,83.6,83.58,83.585,100000000.0
2009-11-24 08:34:00,83.59,83.59,83.53,83.54,144900000.0
2009-11-24 08:35:00,83.54,83.54,83.525,83.53,141000000.0
2009-11-24 08:36:00,83.535,83.535,83.49,83.49,279900000.0
2009-11-24 08:37:00,83.49,83.505,83.49,83.495,142600000.0
2009-11-24 08:38:00,83.5,83.505,83.485,83.495,300100000.0
2009-11-24 08:39:00,83.495,83.505,83.475,83.505,236000000.0
2009-11-24 08:40:00,83.515,83.515,83.505,83.505,404300000.0
2009-11-24 08:41:00,83.505,83.51,83.465,83.47,397500000.0
2009-11-24 08:42:00,83.47,83.49,83.455,83.49,178700000.0
2009-11-24 08:43:00,83.49,83.545,83.49,83.545,280100000.0
2009-11-24 08:44:00,83.545,83.57,83.545,83.555,234700000.0
2009-11-24 08:45:00,83.565,83.57,83.545,83.545,178300000.0
2009-11-24 08:46:00,83.54,83.555,83.485,83.505,316400000.0
2009-11-24 08:47:00,83.505,83.535,83.5,83.525,265600000.0
2009-11-24 08:48:00,83.525,83.53,83.495,83.5,249200000.0
2009-11-24 08:49:00,83.5,83.515,83.5,83.51,236800000.0
2009-11-24 08:50:00,83.51,83.525,83.5,83.515,231600000.0
2009-11-24 08:51:00,83.515,83.53,83.505,83.53,106500000.0
2009-11-24 08:52:00,83.53,83.535,83.51,83.515,72700000.0
2009-11-24 08:53:00,83.51,83.51,83.5,83.505,103600000.0
2009-11-24 08:54:00,83.505,83.51,83.495,83.495,231500000.0
2009-11-24 08:55:00,83.495,83.505,83.48,83.48,97900000.0
2009-11-24 08:56:00,83.48,83.49,83.475,83.49,79100000.0
2009-11-24 08:57:00,83.495,83.495,83.48,83.485,219100000.0
2009-11-24 08:58:00,83.485,83.485,83.445,83.455,344800000.0
2009-11-24 08:59:00,83.455,83.47,83.455,83.46,105600000.0
2009-11-24 09:00:00,83.46,83.505,83.46,83.49,186800000.0
2009-11-24 09:01:00,83.485,83.49,83.475,83.485,190600000.0
2009-11-24 09:02:00,83.485,83.495,83.475,83.495,252800000.0
2009-11-24 09:03:00,83.495,83.51,83.49,83.495,167200000.0
2009-11-24 09:04:00,83.5,83.515,83.48,83.505,241700000.0
2009-11-24 09:05:00,83.505,83.515,83.485,83.485,334600000.0
2009-11-24 09:06:00,83.49,83.49,83.48,83.485,121500000.0
2009-11-24 09:07:00,83.48,83.485,83.445,83.445,300200000.0
2009-11-24 09:08:00,83.445,83.445,83.415,83.425,424600000.0
2009-11-24 09:09:00,83.43,83.455,83.415,83.435,415500000.0
2009-11-24 09:10:00,83.435,83.435,83.41,83.425,223900000.0
2009-11-24 09:11:00,83.425,83.44,83.425,83.435,287699999.0
2009-11-24 09:12:00,83.435,83.435,83.365,83.4,486200000.0
2009-11-24 09:13:00,83.415,83.425,83.4,83.41,305900000.0
2009-11-24 09:14:00,83.41,83.435,83.4,83.41,362500000.0
2009-11-24 09:15:00,83.41,83.42,83.39,83.405,425800000.0
2009-11-24 09:16:00,83.405,83.41,83.36,83.395,355300000.0
2009-11-24 09:17:00,83.395,83.445,83.395,83.445,300800000.0
2009-11-24 09:18:00,83.44,83.455,83.415,83.425,407600000.0
2009-11-24 09:19:00,83.43,83.44,83.42,83.435,415000000.0
2009-11-24 09:20:00,83.43,83.435,83.41,83.42,209300000.0
2009-11-24 09:21:00,83.425,83.455,83.42,83.445,375900000.0
2009-11-24 09:22:00,83.445,83.485,83.44,83.485,385300000.0
2009-11-24 09:23:00,83.485,83.485,83.41,83.415,282800000.0
2009-11-24 09:24:00,83.42,83.435,83.4,83.41,268000000.0
2009-11-24 09:25:00,83.41,83.425,83.395,83.415,351900000.0
2009-11-24 09:26:00,83.41,83.41,83.36,83.38,366500000.0
2009-11-24 09:27:00,83.38,83.415,83.375,83.395,284400000.0
2009-11-24 09:28:00,83.395,83.43,83.39,83.425,136400000.0
2009-11-24 09:29:00,83.425,83.475,83.425,83.44,297600000.0
2009-11-24 09:30:00,83.445,83.45,83.405,83.405,254800000.0
2009-11-24 09:31:00,83.405,83.425,83.4,83.415,231700000.0
2009-11-24 09:32:00,83.415,83.43,83.4,83.4,264700000.0
2009-11-24 09:33:00,83.4,83.4,83.33,83.355,251500000.0
2009-11-24 09:34:00,83.355,83.355,83.295,83.315,241600000.0
2009-11-24 09:35:00,83.305,83.315,83.295,83.315,179900000.0
2009-11-24 09:36:00,83.32,83.35,83.32,83.335,145900000.0
2009-11-24 09:37:00,83.335,83.365,83.335,83.36,76500000.0
2009-11-24 09:38:00,83.36,83.41,83.36,83.405,212400000.0
2009-11-24 09:39:00,83.405,83.415,83.4,83.4,226300000.0
2009-11-24 09:40:00,83.405,83.415,83.4,83.41,265800000.0
2009-11-24 09:41:00,83.41,83.42,83.4,83.415,167100000.0
2009-11-24 09:42:00,83.41,83.42,83.395,83.41,337200000.0
2009-11-24 09:43:00,83.415,83.415,83.375,83.375,177600000.0
2009-11-24 09:44:00,83.38,83.4,83.355,83.355,169200000.0
2009-11-24 09:45:00,83.355,83.375,83.345,83.375,189300000.0
2009-11-24 09:46:00,83.375,83.41,83.37,83.41,121900000.0
2009-11-24 09:47:00,83.41,83.44,83.39,83.405,172200000.0
2009-11-24 09:48:00,83.405,83.425,83.385,83.425,152300000.0
2009-11-24 09:49:00,83.425,83.425,83.395,83.41,65800000.0
2009-11-24 09:50:00,83.405,83.44,83.4,83.435,91500000.0
2009-11-24 09:51:00,83.43,83.435,83.405,83.42,100900000.0
2009-11-24 09:52:00,83.425,83.425,83.41,83.42,74400000.0
2009-11-24 09:53:00,83.42,83.44,83.415,83.44,130600000.0
2009-11-24 09:54:00,83.44,83.44,83.415,83.415,185200000.0
2009-11-24 09:55:00,83.42,83.435,83.415,83.43,214100000.0
2009-11-24 09:56:00,83.435,83.44,83.425,83.425,226400000.0
2009-11-24 09:57:00,83.425,83.435,83.41,83.41,184400000.0
2009-11-24 09:58:00,83.41,83.435,83.4,83.415,277500000.0
2009-11-24 09:59:00,83.415,83.445,83.415,83.425,346600000.0
2009-11-24 10:00:00,83.425,83.425,83.345,83.345,442700000.0
2009-11-24 10:01:00,83.335,83.355,83.325,83.35,247300000.0
2009-11-24 10:02:00,83.35,83.365,83.335,83.365,134900000.0
2009-11-24 10:03:00,83.365,83.375,83.35,83.355,112800000.0
2009-11-24 10:04:00,83.35,83.35,83.305,83.33,154300000.0
2009-11-24 10:05:00,83.325,83.35,83.325,83.335,105200000.0
2009-11-24 10:06:00,83.34,83.345,83.32,83.335,103500000.0
2009-11-24 10:07:00,83.34,83.35,83.33,83.335,65800000.0
2009-11-24 10:08:00,83.335,83.335,83.3,83.33,68500000.0
2009-11-24 10:09:00,83.335,83.355,83.33,83.33,59900000.0
2009-11-24 10:10:00,83.33,83.38,83.33,83.38,99600000.0
2009-11-24 10:11:00,83.38,83.415,83.37,83.395,309000000.0
2009-11-24 10:12:00,83.395,83.43,83.39,83.415,309200000.0
2009-11-24 10:13:00,83.415,83.415,83.375,83.385,263900000.0
2009-11-24 10:14:00,83.385,83.415,83.385,83.41,184600000.0
2009-11-24 10:15:00,83.415,83.42,83.395,83.41,178400000.0
2009-11-24 10:16:00,83.405,83.405,83.33,83.335,352400000.0
2009-11-24 10:17:00,83.33,83.33,83.31,83.315,148600000.0
2009-11-24 10:18:00,83.315,83.335,83.31,83.32,190300000.0
2009-11-24 10:19:00,83.32,83.39,83.32,83.39,142100000.0
2009-11-24 10:20:00,83.385,83.41,83.38,83.4,114100000.0
2009-11-24 10:21:00,83.4,83.425,83.39,83.42,82600000.0
2009-11-24 10:22:00,83.41,83.41,83.39,83.4,85100000.0
2009-11-24 10:23:00,83.4,83.425,83.385,83.395,73700000.0
2009-11-24 10:24:00,83.395,83.445,83.395,83.435,65700000.0
2009-11-24 10:25:00,83.435,83.445,83.42,83.44,136400000.0
2009-11-24 10:26:00,83.44,83.45,83.405,83.405,192900000.0
2009-11-24 10:27:00,83.405,83.485,83.405,83.455,283600000.0
2009-11-24 10:28:00,83.455,83.455,83.42,83.425,159000000.0
2009-11-24 10:29:00,83.42,83.425,83.385,83.395,277300000.0
2009-11-24 10:30:00,83.395,83.44,83.395,83.435,329100000.0
2009-11-24 10:31:00,83.435,83.435,83.425,83.425,288600000.0
2009-11-24 10:32:00,83.425,83.44,83.415,83.415,230199999.0
2009-11-24 10:33:00,83.41,83.42,83.385,83.385,228500000.0
2009-11-24 10:34:00,83.385,83.415,83.385,83.41,61600000.0
2009-11-24 10:35:00,83.415,83.425,83.41,83.425,231300000.0
2009-11-24 10:36:00,83.425,83.445,83.415,83.425,215300000.0
2009-11-24 10:37:00,83.42,83.425,83.415,83.415,116000000.0
2009-11-24 10:38:00,83.415,83.42,83.39,83.395,390500000.0
2009-11-24 10:39:00,83.405,83.405,83.39,83.4,133200000.0
2009-11-24 10:40:00,83.4,83.405,83.38,83.39,103200000.0
2009-11-24 10:41:00,83.39,83.395,83.385,83.395,100800000.0
2009-11-24 10:42:00,83.395,83.405,83.385,83.39,184700000.0
2009-11-24 10:43:00,83.385,83.395,83.385,83.385,272200000.0
2009-11-24 10:44:00,83.385,83.385,83.365,83.365,253200000.0
2009-11-24 10:45:00,83.365,83.395,83.365,83.39,342900000.0
2009-11-24 10:46:00,83.385,83.4,83.38,83.385,233900000.0
2009-11-24 10:47:00,83.385,83.4,83.375,83.4,320600000.0
2009-11-24 10:48:00,83.4,83.465,83.4,83.455,410100001.0
2009-11-24 10:49:00,83.455,83.455,83.425,83.43,385800000.0
2009-11-24 10:50:00,83.43,83.45,83.43,83.45,130400000.0
2009-11-24 10:51:00,83.45,83.475,83.435,83.475,156700000.0
2009-11-24 10:52:00,83.48,83.485,83.48,83.48,67000000.0
2009-11-24 10:53:00,83.48,83.48,83.455,83.47,157600000.0
2009-11-24 10:54:00,83.465,83.48,83.46,83.475,92500000.0
2009-11-24 10:55:00,83.475,83.475,83.445,83.455,378600000.0
2009-11-24 10:56:00,83.455,83.47,83.44,83.465,391400000.0
2009-11-24 10:57:00,83.465,83.475,83.465,83.475,148200000.0
2009-11-24 10:58:00,83.475,83.475,83.455,83.465,311800000.0
2009-11-24 10:59:00,83.465,83.465,83.455,83.455,149700000.0
2009-11-24 11:00:00,83.45,83.515,83.445,83.515,387900000.0
2009-11-24 11:01:00,83.515,83.535,83.505,83.53,257700000.0
2009-11-24 11:02:00,83.53,83.565,83.525,83.525,415600000.0
2009-11-24 11:03:00,83.525,83.535,83.505,83.52,268800000.0
2009-11-24 11:04:00,83.525,83.525,83.455,83.455,189700000.0
2009-11-24 11:05:00,83.46,83.48,83.445,83.47,275100000.0
2009-11-24 11:06:00,83.48,83.485,83.45,83.46,257300000.0
2009-11-24 11:07:00,83.465,83.465,83.435,83.44,102000000.0
2009-11-24 11:08:00,83.44,83.445,83.425,83.43,155100000.0
2009-11-24 11:09:00,83.435,83.445,83.405,83.415,181500000.0
2009-11-24 11:10:00,83.435,83.455,83.43,83.45,219800000.0
2009-11-24 11:11:00,83.45,83.475,83.445,83.465,272200000.0
2009-11-24 11:12:00,83.46,83.47,83.45,83.455,162100000.0
2009-11-24 11:13:00,83.46,83.48,83.46,83.475,202200000.0
2009-11-24 11:14:00,83.475,83.49,83.465,83.47,199900000.0
2009-11-24 11:15:00,83.47,83.48,83.465,83.465,301500000.0
2009-11-24 11:16:00,83.465,83.475,83.445,83.465,353600000.0
2009-11-24 11:17:00,83.465,83.465,83.44,83.445,181100000.0
2009-11-24 11:18:00,83.45,83.46,83.445,83.45,284800000.0
2009-11-24 11:19:00,83.45,83.465,83.45,83.455,142600000.0
2009-11-24 11:20:00,83.455,83.465,83.45,83.465,123500000.0
2009-11-24 11:21:00,83.465,83.5,83.455,83.455,335400000.0
2009-11-24 11:22:00,83.455,83.465,83.41,83.425,152200000.0
2009-11-24 11:23:00,83.43,83.44,83.415,83.43,130700000.0
2009-11-24 11:24:00,83.425,83.45,83.42,83.435,284800000.0
2009-11-24 11:25:00,83.435,83.44,83.41,83.41,130200000.0
2009-11-24 11:26:00,83.41,83.44,83.41,83.435,123300000.0
2009-11-24 11:27:00,83.435,83.45,83.425,83.435,81200000.0
2009-11-24 11:28:00,83.435,83.48,83.435,83.48,114900000.0
2009-11-24 11:29:00,83.48,83.485,83.47,83.48,86200000.0
2009-11-24 11:30:00,83.485,83.51,83.485,83.5,136300000.0
2009-11-24 11:31:00,83.5,83.5,83.475,83.475,150800000.0
2009-11-24 11:32:00,83.48,83.495,83.465,83.47,124600000.0
2009-11-24 11:33:00,83.465,83.475,83.435,83.45,154400000.0
2009-11-24 11:34:00,83.445,83.465,83.44,83.445,290100000.0
2009-11-24 11:35:00,83.445,83.465,83.445,83.45,330800000.0
2009-11-24 11:36:00,83.445,83.45,83.425,83.43,176000000.0
2009-11-24 11:37:00,83.43,83.455,83.425,83.455,259800000.0
2009-11-24 11:38:00,83.455,83.465,83.445,83.445,392100000.0
2009-11-24 11:39:00,83.445,83.445,83.43,83.445,193900000.0
2009-11-24 11:40:00,83.445,83.46,83.435,83.46,176500000.0
2009-11-24 11:41:00,83.46,83.48,83.455,83.475,125500000.0
2009-11-24 11:42:00,83.475,83.495,83.465,83.485,269600000.0
2009-11-24 11:43:00,83.485,83.505,83.485,83.5,189700000.0
2009-11-24 11:44:00,83.5,83.5,83.48,83.48,137500000.0
2009-11-24 11:45:00,83.48,83.49,83.47,83.485,260800000.0
2009-11-24 11:46:00,83.485,83.485,83.475,83.475,52500000.0
2009-11-24 11:47:00,83.475,83.485,83.465,83.48,153200000.0
2009-11-24 11:48:00,83.485,83.485,83.475,83.485,123100000.0
2009-11-24 11:49:00,83.49,83.495,83.485,83.485,89800000.0
2009-11-24 11:50:00,83.485,83.485,83.485,83.485,104900000.0
2009-11-24 11:51:00,83.485,83.495,83.485,83.495,260300000.0
2009-11-24 11:52:00,83.495,83.495,83.485,83.485,115800000.0
2009-11-24 11:53:00,83.495,83.495,83.485,83.495,71200000.0
2009-11-24 11:54:00,83.495,83.495,83.485,83.485,62600000.0
2009-11-24 11:55:00,83.485,83.51,83.485,83.505,241500000.0
2009-11-24 11:56:00,83.505,83.51,83.505,83.505,110100000.0
2009-11-24 11:57:00,83.505,83.505,83.465,83.47,185600000.0
2009-11-24 11:58:00,83.475,83.485,83.465,83.485,157300000.0
2009-11-24 11:59:00,83.485,83.485,83.455,83.455,114300000.0
2009-11-24 12:00:00,83.455,83.485,83.445,83.455,308100000.0
2009-11-24 12:01:00,83.455,83.47,83.45,83.465,76600000.0
2009-11-24 12:02:00,83.465,83.495,83.465,83.485,259600000.0
2009-11-24 12:03:00,83.485,83.49,83.48,83.49,136200000.0
2009-11-24 12:04:00,83.485,83.495,83.485,83.495,313700000.0
2009-11-24 12:05:00,83.495,83.545,83.495,83.535,137300000.0
2009-11-24 12:06:00,83.54,83.575,83.53,83.575,126100000.0
2009-11-24 12:07:00,83.565,83.625,83.565,83.625,120100000.0
2009-11-24 12:08:00,83.625,83.675,83.615,83.66,406100000.0
2009-11-24 12:09:00,83.655,83.655,83.64,83.655,157200000.0
2009-11-24 12:10:00,83.655,83.685,83.635,83.655,281000000.0
2009-11-24 12:11:00,83.655,83.655,83.615,83.645,292400000.0
2009-11-24 12:12:00,83.645,83.645,83.58,83.595,384500001.0
2009-11-24 12:13:00,83.605,83.615,83.585,83.605,132400000.0
2009-11-24 12:14:00,83.605,83.635,83.605,83.625,435400000.0
2009-11-24 12:15:00,83.625,83.625,83.605,83.605,293900000.0
2009-11-24 12:16:00,83.61,83.62,83.605,83.605,328900000.0
2009-11-24 12:17:00,83.605,83.625,83.605,83.615,260500000.0
2009-11-24 12:18:00,83.625,83.695,83.625,83.69,250900000.0
2009-11-24 12:19:00,83.69,83.71,83.68,83.705,233000000.0
2009-11-24 12:20:00,83.705,83.715,83.695,83.7,180100000.0
2009-11-24 12:21:00,83.7,83.705,83.685,83.685,276000000.0
2009-11-24 12:22:00,83.685,83.695,83.68,83.69,334800000.0
2009-11-24 12:23:00,83.69,83.705,83.69,83.695,166000000.0
2009-11-24 12:24:00,83.69,83.695,83.685,83.685,218600000.0
2009-11-24 12:25:00,83.685,83.695,83.675,83.685,194000000.0
2009-11-24 12:26:00,83.685,83.685,83.675,83.685,124700000.0
2009-11-24 12:27:00,83.675,83.68,83.655,83.67,108400000.0
2009-11-24 12:28:00,83.67,83.675,83.635,83.635,80600000.0
2009-11-24 12:29:00,83.635,83.69,83.635,83.675,273100000.0
2009-11-24 12:30:00,83.675,83.685,83.655,83.665,170800000.0
2009-11-24 12:31:00,83.665,83.715,83.665,83.715,166500000.0
2009-11-24 12:32:00,83.71,83.72,83.705,83.71,232200000.0
2009-11-24 12:33:00,83.705,83.715,83.695,83.7,260700000.0
2009-11-24 12:34:00,83.7,83.715,83.7,83.715,160500000.0
2009-11-24 12:35:00,83.715,83.77,83.71,83.77,158300000.0
2009-11-24 12:36:00,83.77,83.785,83.755,83.78,256400000.0
2009-11-24 12:37:00,83.775,83.795,83.775,83.78,280300000.0
2009-11-24 12:38:00,83.78,83.785,83.775,83.78,124600000.0
2009-11-24 12:39:00,83.775,83.795,83.765,83.77,311300000.0
2009-11-24 12:40:00,83.77,83.78,83.75,83.765,327800000.0
2009-11-24 12:41:00,83.765,83.78,83.73,83.76,354900000.0
2009-11-24 12:42:00,83.77,83.78,83.76,83.775,365400000.0
2009-11-24 12:43:00,83.775,83.8,83.775,83.795,105600000.0
2009-11-24 12:44:00,83.79,83.795,83.785,83.785,88300000.0
2009-11-24 12:45:00,83.785,83.81,83.785,83.81,277600000.0
2009-11-24 12:46:00,83.81,83.82,83.795,83.82,339600000.0
2009-11-24 12:47:00,83.815,83.83,83.805,83.805,204800000.0
2009-11-24 12:48:00,83.805,83.81,83.8,83.8,195000000.0
2009-11-24 12:49:00,83.8,83.805,83.775,83.785,206500000.0
2009-11-24 12:50:00,83.78,83.78,83.745,83.745,213500000.0
2009-11-24 12:51:00,83.75,83.775,83.75,83.765,114200000.0
2009-11-24 12:52:00,83.765,83.78,83.735,83.745,133100000.0
2009-11-24 12:53:00,83.725,83.735,83.72,83.725,90900000.0
2009-11-24 12:54:00,83.725,83.735,83.715,83.725,120200000.0
2009-11-24 12:55:00,83.725,83.725,83.705,83.705,169900000.0
2009-11-24 12:56:00,83.705,83.715,83.695,83.695,108700000.0
2009-11-24 12:57:00,83.695,83.695,83.675,83.685,133900000.0
2009-11-24 12:58:00,83.695,83.71,83.69,83.695,169100000.0
2009-11-24 12:59:00,83.695,83.73,83.695,83.715,306500000.0
2009-11-24 13:00:00,83.715,83.715,83.705,83.705,277200000.0
2009-11-24 13:01:00,83.705,83.715,83.705,83.705,162300000.0
2009-11-24 13:02:00,83.71,83.715,83.685,83.695,114100000.0
2009-11-24 13:03:00,83.695,83.695,83.69,83.695,81000000.0
2009-11-24 13:04:00,83.695,83.715,83.685,83.705,309800000.0
2009-11-24 13:05:00,83.7,83.705,83.675,83.685,204100000.0
2009-11-24 13:06:00,83.69,83.705,83.685,83.685,314800000.0
2009-11-24 13:07:00,83.685,83.685,83.655,83.655,149800000.0
2009-11-24 13:08:00,83.655,83.665,83.64,83.645,126100000.0
2009-11-24 13:09:00,83.645,83.655,83.645,83.65,42800000.0
2009-11-24 13:10:00,83.65,83.67,83.645,83.655,133300000.0
2009-11-24 13:11:00,83.66,83.66,83.655,83.655,29700000.0
2009-11-24 13:12:00,83.655,83.67,83.655,83.67,49600000.0
2009-11-24 13:13:00,83.66,83.665,83.645,83.645,91400000.0
2009-11-24 13:14:00,83.645,83.655,83.645,83.645,92700000.0
2009-11-24 13:15:00,83.645,83.645,83.605,83.625,26400000.0
2009-11-24 13:16:00,83.625,83.63,83.615,83.615,96800000.0
2009-11-24 13:17:00,83.615,83.615,83.595,83.605,146600000.0
2009-11-24 13:18:00,83.605,83.615,83.605,83.615,46900000.0
2009-11-24 13:19:00,83.61,83.625,83.605,83.615,201100000.0
2009-11-24 13:20:00,83.62,83.63,83.62,83.63,98300000.0
2009-11-24 13:21:00,83.63,83.63,83.615,83.615,139400000.0
2009-11-24 13:22:00,83.615,83.615,83.605,83.605,120100000.0
2009-11-24 13:23:00,83.605,83.615,83.605,83.605,94300000.0
2009-11-24 13:24:00,83.605,83.605,83.565,83.575,292300000.0
2009-11-24 13:25:00,83.58,83.585,83.56,83.565,174200000.0
2009-11-24 13:26:00,83.565,83.575,83.565,83.565,120200000.0
2009-11-24 13:27:00,83.565,83.58,83.565,83.575,44400000.0
2009-11-24 13:28:00,83.575,83.575,83.565,83.565,22100000.0
2009-11-24 13:29:00,83.56,83.57,83.555,83.565,212400000.0
2009-11-24 13:30:00,83.565,83.595,83.565,83.565,224600000.0
2009-11-24 13:31:00,83.565,83.595,83.545,83.545,313100000.0
2009-11-24 13:32:00,83.55,83.555,83.53,83.535,86000000.0
2009-11-24 13:33:00,83.545,83.555,83.54,83.555,53900000.0
2009-11-24 13:34:00,83.56,83.565,83.55,83.565,77400000.0
2009-11-24 13:35:00,83.565,83.575,83.555,83.57,123000000.0
2009-11-24 13:36:00,83.57,83.575,83.565,83.57,68300000.0
2009-11-24 13:37:00,83.57,83.57,83.555,83.555,97000000.0
2009-11-24 13:38:00,83.555,83.565,83.555,83.555,125000000.0
2009-11-24 13:39:00,83.555,83.565,83.555,83.565,50800000.0
2009-11-24 13:40:00,83.565,83.565,83.555,83.555,118600000.0
2009-11-24 13:41:00,83.555,83.555,83.55,83.555,82500000.0
2009-11-24 13:42:00,83.555,83.555,83.555,83.555,28100000.0
2009-11-24 13:43:00,83.555,83.565,83.555,83.56,101700000.0
2009-11-24 13:44:00,83.56,83.57,83.555,83.565,260800000.0
2009-11-24 13:45:00,83.565,83.575,83.565,83.565,35400000.0
2009-11-24 13:46:00,83.565,83.575,83.565,83.57,187900000.0
2009-11-24 13:47:00,83.565,83.565,83.56,83.56,40100000.0
2009-11-24 13:48:00,83.56,83.565,83.555,83.555,78200000.0
2009-11-24 13:49:00,83.555,83.555,83.555,83.555,96400000.0
2009-11-24 13:50:00,83.555,83.58,83.555,83.565,141600000.0
2009-11-24 13:51:00,83.565,83.565,83.555,83.555,178500000.0
2009-11-24 13:52:00,83.555,83.56,83.535,83.545,178200000.0
2009-11-24 13:53:00,83.545,83.545,83.54,83.54,25500000.0
2009-11-24 13:54:00,83.545,83.545,83.535,83.535,120700000.0
2009-11-24 13:55:00,83.54,83.545,83.535,83.535,179200000.0
2009-11-24 13:56:00,83.535,83.555,83.535,83.55,65400000.0
2009-11-24 13:57:00,83.555,83.56,83.555,83.56,54100000.0
2009-11-24 13:58:00,83.56,83.56,83.55,83.555,99500000.0
2009-11-24 13:59:00,83.56,83.575,83.55,83.575,162600000.0
2009-11-24 14:00:00,83.575,83.575,83.55,83.56,159300000.0
2009-11-24 14:01:00,83.56,83.595,83.56,83.585,109400000.0
2009-11-24 14:02:00,83.585,83.585,83.585,83.585,75100000.0
2009-11-24 14:03:00,83.59,83.6,83.59,83.6,50600000.0
2009-11-24 14:04:00,83.6,83.605,83.6,83.6,8000000.0
2009-11-24 14:05:00,83.6,83.61,83.595,83.61,139000000.0
2009-11-24 14:06:00,83.61,83.615,83.6,83.61,185400001.0
2009-11-24 14:07:00,83.61,83.61,83.595,83.595,158100000.0
2009-11-24 14:08:00,83.595,83.615,83.595,83.615,213900000.0
2009-11-24 14:09:00,83.615,83.675,83.615,83.665,288300000.0
2009-11-24 14:10:00,83.665,83.71,83.655,83.695,267000000.0
2009-11-24 14:11:00,83.705,83.715,83.685,83.715,170800000.0
2009-11-24 14:12:00,83.705,83.72,83.685,83.69,407100000.0
2009-11-24 14:13:00,83.695,83.695,83.685,83.69,120700000.0
2009-11-24 14:14:00,83.69,83.705,83.69,83.695,164200000.0
2009-11-24 14:15:00,83.695,83.7,83.69,83.69,123200000.0
2009-11-24 14:16:00,83.685,83.69,83.67,83.675,179600000.0
2009-11-24 14:17:00,83.675,83.715,83.675,83.695,237500000.0
2009-11-24 14:18:00,83.695,83.76,83.695,83.725,352900000.0
2009-11-24 14:19:00,83.725,83.745,83.725,83.74,111500000.0
2009-11-24 14:20:00,83.74,83.755,83.725,83.755,299400000.0
2009-11-24 14:21:00,83.755,83.815,83.745,83.81,289600000.0
2009-11-24 14:22:00,83.81,83.825,83.805,83.825,210100000.0
2009-11-24 14:23:00,83.825,83.825,83.785,83.805,249900000.0
2009-11-24 14:24:00,83.805,83.81,83.755,83.755,232600000.0
2009-11-24 14:25:00,83.76,83.795,83.755,83.79,128100000.0
2009-11-24 14:26:00,83.785,83.795,83.785,83.795,51400000.0
2009-11-24 14:27:00,83.795,83.82,83.775,83.8,370100000.0
2009-11-24 14:28:00,83.8,83.82,83.785,83.785,273300000.0
2009-11-24 14:29:00,83.785,83.8,83.755,83.765,213500000.0
2009-11-24 14:30:00,83.765,83.815,83.765,83.785,258300000.0
2009-11-24 14:31:00,83.795,83.795,83.78,83.79,102600000.0
2009-11-24 14:32:00,83.785,83.795,83.775,83.795,107900000.0
2009-11-24 14:33:00,83.79,83.795,83.785,83.785,108700000.0
2009-11-24 14:34:00,83.785,83.795,83.765,83.765,403100000.0
2009-11-24 14:35:00,83.765,83.765,83.74,83.74,295600000.0
2009-11-24 14:36:00,83.745,83.755,83.74,83.74,392700000.0
2009-11-24 14:37:00,83.74,83.76,83.735,83.745,369000000.0
2009-11-24 14:38:00,83.74,83.74,83.715,83.72,365500000.0
2009-11-24 14:39:00,83.72,83.72,83.705,83.705,503400001.0
2009-11-24 14:40:00,83.705,83.735,83.705,83.725,284200000.0
2009-11-24 14:41:00,83.73,83.745,83.725,83.74,381200000.0
2009-11-24 14:42:00,83.745,83.75,83.725,83.725,138200000.0
2009-11-24 14:43:00,83.725,83.74,83.71,83.72,330100000.0
2009-11-24 14:44:00,83.72,83.73,83.71,83.715,286300000.0
2009-11-24 14:45:00,83.715,83.72,83.695,83.7,231600000.0
2009-11-24 14:46:00,83.7,83.725,83.695,83.715,346000001.0
2009-11-24 14:47:00,83.72,83.73,83.71,83.725,290500000.0
2009-11-24 14:48:00,83.725,83.735,83.715,83.725,305100000.0
2009-11-24 14:49:00,83.73,83.735,83.705,83.725,330100000.0
2009-11-24 14:50:00,83.725,83.75,83.725,83.74,255600000.0
2009-11-24 14:51:00,83.745,83.755,83.74,83.75,94600000.0
2009-11-24 14:52:00,83.75,83.765,83.735,83.765,260200001.0
2009-11-24 14:53:00,83.765,83.765,83.745,83.745,223200000.0
2009-11-24 14:54:00,83.75,83.75,83.725,83.74,280500000.0
2009-11-24 14:55:00,83.74,83.755,83.715,83.715,294300000.0
2009-11-24 14:56:00,83.715,83.72,83.695,83.705,171200000.0
2009-11-24 14:57:00,83.705,83.75,83.695,83.745,335300000.0
2009-11-24 14:58:00,83.75,83.76,83.74,83.74,131100000.0
2009-11-24 14:59:00,83.74,83.74,83.715,83.735,157200000.0
2009-11-24 15:00:00,83.735,83.755,83.725,83.755,282900000.0
2009-11-24 15:01:00,83.755,83.77,83.755,83.755,206500000.0
2009-11-24 15:02:00,83.76,83.77,83.72,83.72,381500000.0
2009-11-24 15:03:00,83.725,83.745,83.725,83.745,413300000.0
2009-11-24 15:04:00,83.745,83.75,83.71,83.71,434100000.0
2009-11-24 15:05:00,83.71,83.71,83.695,83.705,216300000.0
2009-11-24 15:06:00,83.705,83.73,83.695,83.705,416700000.0
2009-11-24 15:07:00,83.705,83.715,83.705,83.705,254400000.0
2009-11-24 15:08:00,83.705,83.715,83.705,83.705,219800000.0
2009-11-24 15:09:00,83.71,83.725,83.695,83.725,270100000.0
2009-11-24 15:10:00,83.725,83.73,83.7,83.725,333400000.0
2009-11-24 15:11:00,83.725,83.75,83.725,83.745,277400000.0
2009-11-24 15:12:00,83.745,83.79,83.735,83.79,313200000.0
2009-11-24 15:13:00,83.79,83.82,83.785,83.815,272500000.0
2009-11-24 15:14:00,83.815,83.83,83.775,83.82,293600000.0
2009-11-24 15:15:00,83.825,83.825,83.785,83.79,453699999.0
2009-11-24 15:16:00,83.795,83.795,83.745,83.76,372900000.0
2009-11-24 15:17:00,83.76,83.76,83.74,83.74,180400000.0
2009-11-24 15:18:00,83.74,83.75,83.73,83.735,375800000.0
2009-11-24 15:19:00,83.735,83.76,83.735,83.76,257000000.0
2009-11-24 15:20:00,83.77,83.77,83.735,83.76,475900000.0
2009-11-24 15:21:00,83.76,83.76,83.73,83.73,376100000.0
2009-11-24 15:22:00,83.73,83.745,83.715,83.745,192100000.0
2009-11-24 15:23:00,83.745,83.765,83.74,83.755,461400000.0
2009-11-24 15:24:00,83.755,83.775,83.75,83.765,277300000.0
2009-11-24 15:25:00,83.765,83.785,83.755,83.78,225700000.0
2009-11-24 15:26:00,83.78,83.78,83.745,83.755,377400000.0
2009-11-24 15:27:00,83.755,83.755,83.735,83.745,260300000.0
2009-11-24 15:28:00,83.745,83.745,83.73,83.735,294200000.0
2009-11-24 15:29:00,83.74,83.775,83.725,83.755,310000000.0
2009-11-24 15:30:00,83.755,83.755,83.605,83.605,352700000.0
2009-11-24 15:31:00,83.605,83.65,83.585,83.65,532400000.0
2009-11-24 15:32:00,83.65,83.655,83.58,83.6,640700001.0
2009-11-24 15:33:00,83.6,83.62,83.575,83.575,489300000.0
2009-11-24 15:34:00,83.58,83.6,83.53,83.53,370300000.0
2009-11-24 15:35:00,83.53,83.585,83.525,83.575,467900000.0
2009-11-24 15:36:00,83.565,83.595,83.535,83.545,289500000.0
2009-11-24 15:37:00,83.555,83.555,83.515,83.525,295900000.0
2009-11-24 15:38:00,83.535,83.535,83.525,83.53,159000000.0
2009-11-24 15:39:00,83.54,83.54,83.495,83.495,465700000.0
2009-11-24 15:40:00,83.49,83.515,83.485,83.505,509200000.0
2009-11-24 15:41:00,83.505,83.525,83.5,83.515,334800000.0
2009-11-24 15:42:00,83.515,83.54,83.51,83.525,417300000.0
2009-11-24 15:43:00,83.525,83.565,83.515,83.565,404200000.0
2009-11-24 15:44:00,83.565,83.635,83.545,83.625,253700000.0
2009-11-24 15:45:00,83.625,83.64,83.575,83.605,278300000.0
2009-11-24 15:46:00,83.605,83.605,83.555,83.565,264000000.0
2009-11-24 15:47:00,83.565,83.585,83.565,83.58,442800000.0
2009-11-24 15:48:00,83.58,83.58,83.555,83.565,331500000.0
2009-11-24 15:49:00,83.555,83.585,83.555,83.575,233100000.0
2009-11-24 15:50:00,83.575,83.605,83.565,83.575,249000000.0
2009-11-24 15:51:00,83.575,83.585,83.555,83.585,216400000.0
2009-11-24 15:52:00,83.585,83.605,83.56,83.56,215500000.0
2009-11-24 15:53:00,83.555,83.58,83.545,83.575,201100000.0
2009-11-24 15:54:00,83.58,83.58,83.53,83.545,250400000.0
2009-11-24 15:55:00,83.555,83.575,83.54,83.565,205800000.0
2009-11-24 15:56:00,83.555,83.575,83.55,83.565,343800000.0
2009-11-24 15:57:00,83.565,83.585,83.54,83.575,267600000.0
2009-11-24 15:58:00,83.585,83.585,83.55,83.56,136800000.0
2009-11-24 15:59:00,83.565,83.575,83.54,83.54,90400000.0
2009-11-24 16:00:00,83.54,83.595,83.505,83.575,277700000.0
2009-11-24 16:01:00,83.575,83.595,83.545,83.545,382400000.0
2009-11-24 16:02:00,83.54,83.62,83.54,83.615,240700000.0
2009-11-24 16:03:00,83.615,83.645,83.605,83.645,412700000.0
2009-11-24 16:04:00,83.645,83.675,83.645,83.665,249700000.0
2009-11-24 16:05:00,83.665,83.7,83.655,83.695,369800000.0
2009-11-24 16:06:00,83.695,83.725,83.69,83.695,266900000.0
2009-11-24 16:07:00,83.695,83.705,83.675,83.7,319300000.0
2009-11-24 16:08:00,83.695,83.705,83.685,83.685,148300000.0
2009-11-24 16:09:00,83.685,83.685,83.635,83.645,312800000.0
2009-11-24 16:10:00,83.645,83.645,83.635,83.635,151700000.0
2009-11-24 16:11:00,83.635,83.655,83.635,83.64,214300000.0
2009-11-24 16:12:00,83.64,83.66,83.635,83.655,221000000.0
2009-11-24 16:13:00,83.655,83.695,83.645,83.685,402200000.0
2009-11-24 16:14:00,83.685,83.685,83.645,83.655,406400000.0
2009-11-24 16:15:00,83.655,83.665,83.64,83.645,249000000.0
2009-11-24 16:16:00,83.645,83.65,83.615,83.615,77300000.0
2009-11-24 16:17:00,83.62,83.62,83.595,83.605,240000000.0
2009-11-24 16:18:00,83.605,83.615,83.595,83.6,193600000.0
2009-11-24 16:19:00,83.605,83.625,83.605,83.625,120800000.0
2009-11-24 16:20:00,83.62,83.62,83.605,83.615,127500000.0
2009-11-24 16:21:00,83.615,83.645,83.615,83.635,225700000.0
2009-11-24 16:22:00,83.635,83.645,83.62,83.63,262500000.0
2009-11-24 16:23:00,83.63,83.66,83.63,83.645,355900000.0
2009-11-24 16:24:00,83.645,83.655,83.64,83.64,289500000.0
2009-11-24 16:25:00,83.64,83.66,83.62,83.635,535900000.0
2009-11-24 16:26:00,83.635,83.64,83.595,83.595,464400000.0
2009-11-24 16:27:00,83.595,83.625,83.575,83.575,481700000.0
2009-11-24 16:28:00,83.575,83.62,83.57,83.605,471000000.0
2009-11-24 16:29:00,83.605,83.675,83.605,83.655,244100000.0
2009-11-24 16:30:00,83.655,83.655,83.56,83.56,617800000.0
2009-11-24 16:31:00,83.555,83.565,83.53,83.545,433300000.0
2009-11-24 16:32:00,83.545,83.565,83.515,83.52,589300000.0
2009-11-24 16:33:00,83.52,83.535,83.48,83.525,642100001.0
2009-11-24 16:34:00,83.525,83.53,83.505,83.525,478400000.0
2009-11-24 16:35:00,83.515,83.555,83.515,83.55,274200000.0
2009-11-24 16:36:00,83.55,83.605,83.535,83.54,324600000.0
2009-11-24 16:37:00,83.535,83.575,83.525,83.545,326700000.0
2009-11-24 16:38:00,83.545,83.545,83.525,83.535,162400000.0
2009-11-24 16:39:00,83.535,83.545,83.495,83.505,270100000.0
2009-11-24 16:40:00,83.505,83.55,83.49,83.535,262700000.0
2009-11-24 16:41:00,83.525,83.575,83.515,83.545,509800000.0
2009-11-24 16:42:00,83.545,83.565,83.515,83.525,456700000.0
2009-11-24 16:43:00,83.53,83.54,83.495,83.495,499200000.0
2009-11-24 16:44:00,83.495,83.505,83.43,83.43,379000000.0
2009-11-24 16:45:00,83.43,83.43,83.365,83.385,495000000.0
2009-11-24 16:46:00,83.38,83.425,83.365,83.395,330700000.0
2009-11-24 16:47:00,83.395,83.405,83.375,83.4,548700000.0
2009-11-24 16:48:00,83.395,83.43,83.375,83.4,315700000.0
2009-11-24 16:49:00,83.4,83.435,83.395,83.425,285000000.0
2009-11-24 16:50:00,83.425,83.425,83.375,83.375,309100000.0
2009-11-24 16:51:00,83.375,83.39,83.355,83.365,325500000.0
2009-11-24 16:52:00,83.365,83.41,83.365,83.4,410600000.0
2009-11-24 16:53:00,83.4,83.415,83.38,83.415,327300000.0
2009-11-24 16:54:00,83.415,83.425,83.375,83.39,302700000.0
2009-11-24 16:55:00,83.395,83.4,83.37,83.375,562300000.0
2009-11-24 16:56:00,83.375,83.385,83.335,83.375,447300000.0
2009-11-24 16:57:00,83.375,83.405,83.355,83.4,306600000.0
2009-11-24 16:58:00,83.4,83.43,83.385,83.425,201300000.0
2009-11-24 16:59:00,83.42,83.42,83.315,83.325,230400000.0
2009-11-24 17:00:00,83.335,83.635,83.335,83.535,313700000.0
2009-11-24 17:01:00,83.525,83.535,83.46,83.51,506300000.0
2009-11-24 17:02:00,83.51,83.51,83.43,83.43,601899999.0
2009-11-24 17:03:00,83.425,83.425,83.375,83.415,463800000.0
2009-11-24 17:04:00,83.415,83.45,83.385,83.45,334700000.0
2009-11-24 17:05:00,83.45,83.485,83.415,83.435,529300000.0
2009-11-24 17:06:00,83.435,83.445,83.385,83.445,574300000.0
2009-11-24 17:07:00,83.445,83.445,83.375,83.375,621399999.0
2009-11-24 17:08:00,83.375,83.375,83.335,83.365,587900000.0
2009-11-24 17:09:00,83.365,83.4,83.355,83.4,552400000.0
2009-11-24 17:10:00,83.4,83.41,83.36,83.405,566800000.0
2009-11-24 17:11:00,83.4,83.405,83.355,83.395,602500000.0
2009-11-24 17:12:00,83.395,83.49,83.39,83.49,413300000.0
2009-11-24 17:13:00,83.49,83.51,83.48,83.505,437300000.0
2009-11-24 17:14:00,83.505,83.545,83.505,83.525,337800000.0
2009-11-24 17:15:00,83.525,83.535,83.49,83.495,574900000.0
2009-11-24 17:16:00,83.495,83.525,83.48,83.485,368900000.0
2009-11-24 17:17:00,83.495,83.505,83.46,83.465,468200002.0
2009-11-24 17:18:00,83.465,83.465,83.43,83.455,449400000.0
2009-11-24 17:19:00,83.455,83.47,83.445,83.445,508700000.0
2009-11-24 17:20:00,83.445,83.465,83.395,83.395,420400000.0
2009-11-24 17:21:00,83.395,83.395,83.345,83.375,497700000.0
2009-11-24 17:22:00,83.375,83.395,83.36,83.37,304600000.0
2009-11-24 17:23:00,83.37,83.37,83.33,83.36,368900000.0
2009-11-24 17:24:00,83.355,83.395,83.35,83.395,274000000.0
2009-11-24 17:25:00,83.395,83.4,83.355,83.355,495600000.0
2009-11-24 17:26:00,83.345,83.36,83.335,83.345,415800000.0
2009-11-24 17:27:00,83.345,83.365,83.325,83.35,494900000.0
2009-11-24 17:28:00,83.36,83.37,83.335,83.35,496900000.0
2009-11-24 17:29:00,83.355,83.365,83.35,83.365,424900000.0
2009-11-24 17:30:00,83.365,83.405,83.35,83.405,382400000.0
2009-11-24 17:31:00,83.405,83.44,83.395,83.415,404300000.0
2009-11-24 17:32:00,83.415,83.425,83.395,83.405,292200000.0
2009-11-24 17:33:00,83.4,83.405,83.385,83.395,302700000.0
2009-11-24 17:34:00,83.395,83.425,83.385,83.405,341000000.0
2009-11-24 17:35:00,83.405,83.435,83.405,83.41,174000000.0
2009-11-24 17:36:00,83.41,83.415,83.375,83.395,334300000.0
2009-11-24 17:37:00,83.395,83.405,83.375,83.395,327400000.0
2009-11-24 17:38:00,83.395,83.415,83.39,83.415,270100000.0
2009-11-24 17:39:00,83.415,83.455,83.415,83.435,244600000.0
2009-11-24 17:40:00,83.425,83.49,83.425,83.48,297400000.0
2009-11-24 17:41:00,83.475,83.5,83.47,83.5,376200000.0
2009-11-24 17:42:00,83.505,83.515,83.48,83.485,442100000.0
2009-11-24 17:43:00,83.485,83.5,83.475,83.475,283600000.0
2009-11-24 17:44:00,83.48,83.485,83.445,83.46,479000000.0
2009-11-24 17:45:00,83.455,83.535,83.455,83.52,429100000.0
2009-11-24 17:46:00,83.525,83.555,83.515,83.535,406800000.0
2009-11-24 17:47:00,83.535,83.55,83.53,83.535,340600000.0
2009-11-24 17:48:00,83.535,83.555,83.525,83.525,475200000.0
2009-11-24 17:49:00,83.525,83.535,83.515,83.525,320500000.0
2009-11-24 17:50:00,83.525,83.565,83.525,83.535,312000000.0
2009-11-24 17:51:00,83.545,83.545,83.515,83.515,302200000.0
2009-11-24 17:52:00,83.515,83.535,83.515,83.525,368700000.0
2009-11-24 17:53:00,83.525,83.525,83.495,83.515,432800000.0
2009-11-24 17:54:00,83.505,83.535,83.495,83.525,588400000.0
2009-11-24 17:55:00,83.525,83.535,83.52,83.525,509399999.0
2009-11-24 17:56:00,83.525,83.54,83.505,83.535,525100000.0
2009-11-24 17:57:00,83.535,83.555,83.525,83.545,493800000.0
2009-11-24 17:58:00,83.545,83.555,83.51,83.51,420500000.0
2009-11-24 17:59:00,83.51,83.545,83.475,83.515,703100001.0
2009-11-24 18:00:00,83.515,83.56,83.51,83.51,751700000.0
2009-11-24 18:01:00,83.51,83.53,83.47,83.48,466500000.0
2009-11-24 18:02:00,83.485,83.495,83.47,83.485,315200000.0
2009-11-24 18:03:00,83.485,83.495,83.475,83.49,474900000.0
2009-11-24 18:04:00,83.49,83.49,83.47,83.48,404900000.0
2009-11-24 18:05:00,83.48,83.485,83.46,83.47,214900000.0
2009-11-24 18:06:00,83.475,83.5,83.455,83.49,589200000.0
2009-11-24 18:07:00,83.495,83.495,83.415,83.435,346100000.0
2009-11-24 18:08:00,83.435,83.44,83.395,83.405,480300000.0
2009-11-24 18:09:00,83.405,83.42,83.38,83.42,332499999.0
2009-11-24 18:10:00,83.42,83.435,83.415,83.425,499699999.0
2009-11-24 18:11:00,83.42,83.46,83.42,83.43,472399999.0
2009-11-24 18:12:00,83.43,83.475,83.43,83.465,548600000.0
2009-11-24 18:13:00,83.465,83.485,83.46,83.465,367400000.0
2009-11-24 18:14:00,83.465,83.49,83.45,83.48,533299999.0
2009-11-24 18:15:00,83.48,83.5,83.465,83.48,424600000.0
2009-11-24 18:16:00,83.47,83.48,83.41,83.435,634000000.0
2009-11-24 18:17:00,83.435,83.435,83.375,83.41,558300000.0
2009-11-24 18:18:00,83.41,83.41,83.345,83.345,720700000.0
2009-11-24 18:19:00,83.35,83.365,83.335,83.345,437800000.0
2009-11-24 18:20:00,83.355,83.465,83.345,83.445,258800000.0
2009-11-24 18:21:00,83.445,83.47,83.425,83.425,191800000.0
2009-11-24 18:22:00,83.44,83.44,83.415,83.425,318600000.0
2009-11-24 18:23:00,83.43,83.485,83.415,83.455,316900000.0
2009-11-24 18:24:00,83.455,83.49,83.435,83.49,222400000.0
2009-11-24 18:25:00,83.49,83.51,83.47,83.47,298800000.0
2009-11-24 18:26:00,83.47,83.51,83.445,83.495,741400000.0
2009-11-24 18:27:00,83.5,83.52,83.485,83.505,495000000.0
2009-11-24 18:28:00,83.505,83.505,83.485,83.49,510900000.0
2009-11-24 18:29:00,83.49,83.5,83.485,83.49,469600000.0
2009-11-24 18:30:00,83.49,83.495,83.44,83.45,389099999.0
2009-11-24 18:31:00,83.455,83.475,83.445,83.455,365199999.0
2009-11-24 18:32:00,83.465,83.47,83.455,83.46,371300000.0
2009-11-24 18:33:00,83.455,83.48,83.455,83.475,215000000.0
2009-11-24 18:34:00,83.495,83.495,83.455,83.47,283100000.0
2009-11-24 18:35:00,83.47,83.47,83.415,83.425,392900000.0
2009-11-24 18:36:00,83.425,83.425,83.415,83.425,216900000.0
2009-11-24 18:37:00,83.425,83.45,83.415,83.45,463700000.0
2009-11-24 18:38:00,83.45,83.46,83.435,83.46,439200000.0
2009-11-24 18:39:00,83.455,83.465,83.44,83.445,246700000.0
2009-11-24 18:40:00,83.445,83.47,83.445,83.445,398900000.0
2009-11-24 18:41:00,83.445,83.465,83.435,83.445,413500000.0
2009-11-24 18:42:00,83.445,83.46,83.43,83.445,333200000.0
2009-11-24 18:43:00,83.445,83.475,83.445,83.475,387400000.0
2009-11-24 18:44:00,83.47,83.47,83.455,83.455,240200000.0
2009-11-24 18:45:00,83.455,83.475,83.44,83.44,339800000.0
2009-11-24 18:46:00,83.44,83.455,83.42,83.45,193800000.0
2009-11-24 18:47:00,83.45,83.46,83.445,83.45,315000000.0
2009-11-24 18:48:00,83.45,83.48,83.445,83.475,334200000.0
2009-11-24 18:49:00,83.47,83.485,83.465,83.475,194000000.0
2009-11-24 18:50:00,83.475,83.475,83.45,83.475,461900000.0
2009-11-24 18:51:00,83.475,83.5,83.475,83.495,286100000.0
2009-11-24 18:52:00,83.485,83.5,83.475,83.485,243300000.0
2009-11-24 18:53:00,83.485,83.505,83.465,83.485,469100000.0
2009-11-24 18:54:00,83.49,83.505,83.485,83.485,349900000.0
2009-11-24 18:55:00,83.49,83.57,83.49,83.555,373000000.0
2009-11-24 18:56:00,83.555,83.565,83.545,83.555,430400001.0
2009-11-24 18:57:00,83.555,83.565,83.545,83.555,310500000.0
2009-11-24 18:58:00,83.555,83.555,83.515,83.525,256600000.0
2009-11-24 18:59:00,83.52,83.53,83.485,83.505,344500000.0
2009-11-24 19:00:00,83.5,83.505,83.465,83.475,404100000.0
2009-11-24 19:01:00,83.485,83.505,83.47,83.485,358800000.0
2009-11-24 19:02:00,83.485,83.485,83.46,83.465,416600000.0
2009-11-24 19:03:00,83.465,83.485,83.445,83.45,315100000.0
2009-11-24 19:04:00,83.455,83.565,83.43,83.555,337499999.0
2009-11-24 19:05:00,83.535,83.555,83.51,83.525,321800000.0
2009-11-24 19:06:00,83.525,83.555,83.515,83.535,101400000.0
2009-11-24 19:07:00,83.535,83.545,83.515,83.515,303200000.0
2009-11-24 19:08:00,83.515,83.56,83.515,83.54,365700000.0
2009-11-24 19:09:00,83.54,83.54,83.515,83.515,428700000.0
2009-11-24 19:10:00,83.515,83.53,83.485,83.495,418400000.0
2009-11-24 19:11:00,83.5,83.535,83.48,83.53,176799999.0
2009-11-24 19:12:00,83.535,83.545,83.505,83.545,127100000.0
2009-11-24 19:13:00,83.545,83.545,83.52,83.525,129900000.0
2009-11-24 19:14:00,83.525,83.545,83.52,83.535,323500000.0
2009-11-24 19:15:00,83.535,83.54,83.53,83.54,182100000.0
2009-11-24 19:16:00,83.54,83.54,83.5,83.525,285700000.0
2009-11-24 19:17:00,83.525,83.55,83.505,83.505,119900000.0
2009-11-24 19:18:00,83.505,83.515,83.485,83.505,423400000.0
2009-11-24 19:19:00,83.505,83.545,83.505,83.525,261800000.0
2009-11-24 19:20:00,83.53,83.555,83.53,83.53,161700000.0
2009-11-24 19:21:00,83.525,83.535,83.515,83.535,95800000.0
2009-11-24 19:22:00,83.54,83.55,83.525,83.525,32000000.0
2009-11-24 19:23:00,83.53,83.56,83.53,83.545,79800000.0
2009-11-24 19:24:00,83.54,83.545,83.535,83.545,172400000.0
2009-11-24 19:25:00,83.545,83.56,83.54,83.56,244100000.0
2009-11-24 19:26:00,83.56,83.56,83.535,83.55,239200000.0
2009-11-24 19:27:00,83.55,83.55,83.545,83.55,109500000.0
2009-11-24 19:28:00,83.55,83.55,83.525,83.53,183300000.0
2009-11-24 19:29:00,83.53,83.565,83.525,83.535,165600000.0
2009-11-24 19:30:00,83.54,83.55,83.51,83.515,139600000.0
2009-11-24 19:31:00,83.515,83.525,83.47,83.525,240500000.0
2009-11-24 19:32:00,83.52,83.525,83.51,83.52,184900000.0
2009-11-24 19:33:00,83.52,83.555,83.52,83.55,164600000.0
2009-11-24 19:34:00,83.55,83.57,83.525,83.55,260600000.0
2009-11-24 19:35:00,83.55,83.565,83.55,83.55,169700000.0
2009-11-24 19:36:00,83.55,83.57,83.55,83.57,34000000.0
2009-11-24 19:37:00,83.57,83.585,83.55,83.55,196500000.0
2009-11-24 19:38:00,83.545,83.565,83.54,83.55,178400000.0
2009-11-24 19:39:00,83.55,83.57,83.545,83.545,131800000.0
2009-11-24 19:40:00,83.545,83.555,83.535,83.54,174700000.0
2009-11-24 19:41:00,83.545,83.545,83.525,83.525,251800000.0
2009-11-24 19:42:00,83.525,83.555,83.525,83.545,149500000.0
2009-11-24 19:43:00,83.545,83.545,83.515,83.515,373400000.0
2009-11-24 19:44:00,83.515,83.525,83.5,83.5,267200000.0
2009-11-24 19:45:00,83.505,83.515,83.5,83.505,237300000.0
2009-11-24 19:46:00,83.505,83.52,83.505,83.505,87800000.0
2009-11-24 19:47:00,83.52,83.54,83.52,83.53,249300000.0
2009-11-24 19:48:00,83.53,83.53,83.515,83.515,163000000.0
2009-11-24 19:49:00,83.515,83.52,83.505,83.515,242700000.0
2009-11-24 19:50:00,83.52,83.52,83.515,83.515,208800000.0
2009-11-24 19:51:00,83.515,83.525,83.515,83.52,176300000.0
2009-11-24 19:52:00,83.52,83.525,83.515,83.515,207500000.0
2009-11-24 19:53:00,83.52,83.525,83.505,83.515,186900000.0
2009-11-24 19:54:00,83.515,83.525,83.515,83.515,139700000.0
2009-11-24 19:55:00,83.515,83.52,83.515,83.515,164400000.0
2009-11-24 19:56:00,83.515,83.525,83.515,83.52,105400000.0
2009-11-24 19:57:00,83.52,83.54,83.52,83.54,141000000.0
2009-11-24 19:58:00,83.54,83.54,83.515,83.525,165000000.0
2009-11-24 19:59:00,83.525,83.535,83.52,83.53,357600000.0
2009-11-24 20:00:00,83.53,83.535,83.505,83.515,306500000.0
2009-11-24 20:01:00,83.515,83.52,83.485,83.495,174200000.0
2009-11-24 20:02:00,83.495,83.51,83.485,83.51,406800002.0
2009-11-24 20:03:00,83.51,83.515,83.505,83.505,78200000.0
2009-11-24 20:04:00,83.505,83.505,83.49,83.5,267800000.0
2009-11-24 20:05:00,83.5,83.52,83.5,83.515,477100000.0
2009-11-24 20:06:00,83.515,83.535,83.515,83.515,314600000.0
2009-11-24 20:07:00,83.515,83.555,83.515,83.545,256000000.0
2009-11-24 20:08:00,83.545,83.58,83.545,83.56,176900001.0
2009-11-24 20:09:00,83.56,83.57,83.535,83.54,109300000.0
2009-11-24 20:10:00,83.54,83.575,83.54,83.565,185300000.0
2009-11-24 20:11:00,83.575,83.575,83.555,83.56,155900000.0
2009-11-24 20:12:00,83.565,83.575,83.565,83.565,79300000.0
2009-11-24 20:13:00,83.565,83.58,83.56,83.57,158900000.0
2009-11-24 20:14:00,83.57,83.6,83.57,83.6,62300000.0
2009-11-24 20:15:00,83.605,83.61,83.58,83.605,177900000.0
2009-11-24 20:16:00,83.605,83.605,83.565,83.58,76000000.0
2009-11-24 20:17:00,83.58,83.605,83.575,83.595,111200000.0
2009-11-24 20:18:00,83.59,83.63,83.585,83.625,156200000.0
2009-11-24 20:19:00,83.635,83.64,83.615,83.62,116800000.0
2009-11-24 20:20:00,83.62,83.625,83.615,83.62,40000000.0
2009-11-24 20:21:00,83.615,83.64,83.605,83.625,98400000.0
2009-11-24 20:22:00,83.625,83.63,83.575,83.58,146000000.0
2009-11-24 20:23:00,83.59,83.59,83.575,83.585,96400000.0
2009-11-24 20:24:00,83.585,83.61,83.585,83.595,176400000.0
2009-11-24 20:25:00,83.595,83.595,83.58,83.585,116800000.0
2009-11-24 20:26:00,83.585,83.595,83.585,83.585,34400000.0
2009-11-24 20:27:00,83.58,83.595,83.58,83.59,124600000.0
2009-11-24 20:28:00,83.59,83.62,83.59,83.59,123400000.0
2009-11-24 20:29:00,83.59,83.595,83.575,83.585,119300000.0
2009-11-24 20:30:00,83.585,83.59,83.57,83.57,166600000.0
2009-11-24 20:31:00,83.57,83.575,83.565,83.575,114500000.0
2009-11-24 20:32:00,83.575,83.585,83.575,83.58,167600000.0
2009-11-24 20:33:00,83.58,83.58,83.55,83.56,151700000.0
2009-11-24 20:34:00,83.565,83.6,83.555,83.585,582600000.0
2009-11-24 20:35:00,83.585,83.605,83.58,83.585,139600000.0
2009-11-24 20:36:00,83.585,83.61,83.585,83.585,229600000.0
2009-11-24 20:37:00,83.585,83.595,83.585,83.585,231800000.0
2009-11-24 20:38:00,83.585,83.585,83.58,83.585,58200000.0
2009-11-24 20:39:00,83.585,83.585,83.565,83.585,86400000.0
2009-11-24 20:40:00,83.58,83.585,83.555,83.555,49600000.0
2009-11-24 20:41:00,83.555,83.58,83.545,83.555,190400000.0
2009-11-24 20:42:00,83.555,83.56,83.54,83.56,167000000.0
2009-11-24 20:43:00,83.565,83.6,83.565,83.585,200200000.0
2009-11-24 20:44:00,83.585,83.605,83.575,83.595,124100000.0
2009-11-24 20:45:00,83.605,83.61,83.58,83.58,176000000.0
2009-11-24 20:46:00,83.58,83.58,83.575,83.58,40700000.0
2009-11-24 20:47:00,83.58,83.58,83.565,83.58,138800000.0
2009-11-24 20:48:00,83.58,83.58,83.575,83.575,37100000.0
2009-11-24 20:49:00,83.575,83.58,83.555,83.555,121700000.0
2009-11-24 20:50:00,83.56,83.575,83.555,83.565,130100000.0
2009-11-24 20:51:00,83.565,83.58,83.565,83.58,163100000.0
2009-11-24 20:52:00,83.58,83.58,83.565,83.565,100000000.0
2009-11-24 20:53:00,83.56,83.565,83.555,83.56,118900000.0
2009-11-24 20:54:00,83.56,83.58,83.56,83.58,79400000.0
2009-11-24 20:55:00,83.58,83.59,83.575,83.59,229300000.0
2009-11-24 20:56:00,83.59,83.59,83.575,83.58,189100000.0
2009-11-24 20:57:00,83.58,83.585,83.55,83.555,172600000.0
2009-11-24 20:58:00,83.555,83.56,83.545,83.545,323400000.0
2009-11-24 20:59:00,83.545,83.58,83.545,83.56,225800000.0
2009-11-24 21:00:00,83.565,83.62,83.56,83.575,179400000.0
2009-11-24 21:01:00,83.575,83.595,83.57,83.57,302900000.0
2009-11-24 21:02:00,83.57,83.57,83.535,83.54,343800000.0
2009-11-24 21:03:00,83.545,83.555,83.53,83.54,250600000.0
2009-11-24 21:04:00,83.54,83.545,83.52,83.545,230000000.0
2009-11-24 21:05:00,83.545,83.59,83.545,83.58,139300000.0
2009-11-24 21:06:00,83.575,83.625,83.575,83.615,311000000.0
2009-11-24 21:07:00,83.615,83.62,83.6,83.62,290500000.0
2009-11-24 21:08:00,83.62,83.625,83.6,83.62,206600000.0
2009-11-24 21:09:00,83.62,83.645,83.605,83.625,339600000.0
2009-11-24 21:10:00,83.625,83.635,83.62,83.635,62400000.0
2009-11-24 21:11:00,83.65,83.675,83.63,83.63,245600000.0
2009-11-24 21:12:00,83.625,83.65,83.615,83.62,200600000.0
2009-11-24 21:13:00,83.62,83.62,83.57,83.615,161200000.0
2009-11-24 21:14:00,83.615,83.62,83.575,83.585,202200000.0
2009-11-24 21:15:00,83.585,83.605,83.575,83.59,179000000.0
2009-11-24 21:16:00,83.59,83.6,83.575,83.575,243400000.0
2009-11-24 21:17:00,83.575,83.575,83.56,83.56,245900000.0
2009-11-24 21:18:00,83.555,83.575,83.555,83.565,210100000.0
2009-11-24 21:19:00,83.565,83.58,83.565,83.575,322000000.0
2009-11-24 21:20:00,83.575,83.575,83.555,83.56,127700000.0
2009-11-24 21:21:00,83.555,83.58,83.54,83.57,271100000.0
2009-11-24 21:22:00,83.575,83.595,83.565,83.585,119300000.0
2009-11-24 21:23:00,83.575,83.595,83.575,83.59,68800000.0
2009-11-24 21:24:00,83.59,83.625,83.585,83.615,279800000.0
2009-11-24 21:25:00,83.61,83.645,83.61,83.625,97000000.0
2009-11-24 21:26:00,83.625,83.64,83.615,83.615,107600000.0
2009-11-24 21:27:00,83.61,83.62,83.61,83.61,72100000.0
2009-11-24 21:28:00,83.61,83.62,83.61,83.615,43300000.0
2009-11-24 21:29:00,83.615,83.64,83.61,83.61,122400000.0
2009-11-24 21:30:00,83.61,83.62,83.585,83.585,74500000.0
2009-11-24 21:31:00,83.59,83.605,83.58,83.6,97900000.0
2009-11-24 21:32:00,83.6,83.61,83.595,83.6,276800000.0
2009-11-24 21:33:00,83.605,83.635,83.605,83.62,170300000.0
2009-11-24 21:34:00,83.62,83.625,83.595,83.62,211300000.0
2009-11-24 21:35:00,83.625,83.63,83.62,83.625,200200000.0
2009-11-24 21:36:00,83.625,83.625,83.605,83.605,122100000.0
2009-11-24 21:37:00,83.595,83.645,83.595,83.64,123600000.0
2009-11-24 21:38:00,83.635,83.675,83.635,83.67,222900000.0
2009-11-24 21:39:00,83.67,83.685,83.66,83.675,115000000.0
2009-11-24 21:40:00,83.67,83.68,83.665,83.675,38300000.0
2009-11-24 21:41:00,83.67,83.705,83.67,83.7,60800000.0
2009-11-24 21:42:00,83.705,83.71,83.69,83.69,48600000.0
2009-11-24 21:43:00,83.69,83.695,83.685,83.695,21600000.0
2009-11-24 21:44:00,83.7,83.7,83.665,83.675,110400000.0
2009-11-24 21:45:00,83.675,83.695,83.67,83.67,59700000.0
2009-11-24 21:46:00,83.67,83.685,83.655,83.655,83500000.0
2009-11-24 21:47:00,83.66,83.66,83.635,83.645,134600000.0
2009-11-24 21:48:00,83.645,83.66,83.645,83.65,65200000.0
2009-11-24 21:49:00,83.645,83.67,83.645,83.66,295800000.0
2009-11-24 21:50:00,83.665,83.69,83.655,83.685,113200000.0
2009-11-24 21:51:00,83.69,83.7,83.685,83.695,125199999.0
2009-11-24 21:52:00,83.695,83.71,83.685,83.685,188200000.0
2009-11-24 21:53:00,83.685,83.715,83.685,83.715,162700000.0
2009-11-24 21:54:00,83.715,83.735,83.705,83.705,280700000.0
2009-11-24 21:55:00,83.705,83.73,83.68,83.685,369200000.0
2009-11-24 21:56:00,83.69,83.7,83.685,83.7,310500000.0
2009-11-24 21:57:00,83.7,83.73,83.695,83.73,208000000.0
2009-11-24 21:58:00,83.72,83.72,83.71,83.715,101000000.0
2009-11-24 21:59:00,83.71,83.72,83.69,83.69,308900000.0
2009-11-24 22:00:00,83.685,83.71,83.685,83.705,122300000.0
2009-11-24 22:01:00,83.705,83.715,83.695,83.705,192600000.0
2009-11-24 22:02:00,83.7,83.7,83.69,83.695,94900000.0
2009-11-24 22:03:00,83.695,83.695,83.68,83.68,132400000.0
2009-11-24 22:04:00,83.68,83.715,83.675,83.7,153300000.0
2009-11-24 22:05:00,83.695,83.7,83.685,83.685,54800000.0
2009-11-24 22:06:00,83.685,83.69,83.68,83.685,35400000.0
2009-11-24 22:07:00,83.685,83.69,83.67,83.67,141000000.0
2009-11-24 22:08:00,83.675,83.675,83.64,83.645,169600000.0
2009-11-24 22:09:00,83.64,83.64,83.62,83.63,78800000.0
2009-11-24 22:10:00,83.63,83.635,83.62,83.62,107700000.0
2009-11-24 22:11:00,83.625,83.635,83.615,83.615,78800000.0
2009-11-24 22:12:00,83.615,83.615,83.59,83.61,218900000.0
2009-11-24 22:13:00,83.61,83.61,83.59,83.6,175500000.0
2009-11-24 22:14:00,83.595,83.62,83.595,83.62,112200000.0
2009-11-24 22:15:00,83.62,83.63,83.605,83.605,51400000.0
2009-11-24 22:16:00,83.6,83.6,83.585,83.585,75500000.0
2009-11-24 22:17:00,83.59,83.595,83.585,83.595,82300000.0
2009-11-24 22:18:00,83.605,83.615,83.59,83.595,53700000.0
2009-11-24 22:19:00,83.595,83.605,83.585,83.595,45000000.0
2009-11-24 22:20:00,83.595,83.625,83.59,83.59,72000000.0
2009-11-24 22:21:00,83.6,83.605,83.59,83.595,40000000.0
2009-11-24 22:22:00,83.595,83.625,83.585,83.605,58000000.0
2009-11-24 22:23:00,83.615,83.625,83.615,83.62,73200000.0
2009-11-24 22:24:00,83.625,83.63,83.625,83.63,37200000.0
2009-11-24 22:25:00,83.625,83.625,83.615,83.615,225500000.0
2009-11-24 22:26:00,83.62,83.63,83.605,83.62,54200000.0
2009-11-24 22:27:00,83.625,83.625,83.615,83.615,14000000.0
2009-11-24 22:28:00,83.61,83.62,83.605,83.615,191900000.0
2009-11-24 22:29:00,83.615,83.635,83.615,83.63,93200000.0
2009-11-24 22:30:00,83.63,83.63,83.615,83.62,195500000.0
2009-11-24 22:31:00,83.62,83.635,83.615,83.635,78600000.0
2009-11-24 22:32:00,83.635,83.645,83.615,83.615,52100000.0
2009-11-24 22:33:00,83.615,83.625,83.61,83.615,79900000.0
2009-11-24 22:34:00,83.625,83.64,83.615,83.63,54800000.0
2009-11-24 22:35:00,83.63,83.67,83.615,83.64,102700000.0
2009-11-24 22:36:00,83.64,83.67,83.64,83.67,44300000.0
2009-11-24 22:37:00,83.67,83.67,83.645,83.645,72300000.0
2009-11-24 22:38:00,83.645,83.655,83.635,83.645,167200000.0
2009-11-24 22:39:00,83.645,83.665,83.645,83.655,157600000.0
2009-11-24 22:40:00,83.655,83.665,83.645,83.66,121700000.0
2009-11-24 22:41:00,83.66,83.665,83.63,83.64,180000000.0
2009-11-24 22:42:00,83.64,83.645,83.615,83.62,295200000.0
2009-11-24 22:43:00,83.62,83.635,83.62,83.62,68100000.0
2009-11-24 22:44:00,83.62,83.63,83.605,83.63,132100000.0
2009-11-24 22:45:00,83.63,83.63,83.615,83.615,29200000.0
2009-11-24 22:46:00,83.62,83.635,83.61,83.635,142800000.0
2009-11-24 22:47:00,83.635,83.645,83.625,83.635,133000000.0
2009-11-24 22:48:00,83.63,83.63,83.62,83.625,78300000.0
2009-11-24 22:49:00,83.625,83.65,83.625,83.635,64800000.0
2009-11-24 22:50:00,83.635,83.64,83.62,83.625,63400000.0
2009-11-24 22:51:00,83.62,83.64,83.615,83.64,78100000.0
2009-11-24 22:52:00,83.645,83.66,83.635,83.66,208600000.0
2009-11-24 22:53:00,83.665,83.675,83.645,83.655,163000000.0
2009-11-24 22:54:00,83.665,83.675,83.66,83.66,63600000.0
2009-11-24 22:55:00,83.66,83.665,83.655,83.66,51400000.0
2009-11-24 22:56:00,83.655,83.67,83.655,83.66,129400000.0
2009-11-24 22:57:00,83.66,83.68,83.65,83.65,60200000.0
2009-11-24 22:58:00,83.645,83.665,83.645,83.655,220100000.0
2009-11-24 22:59:00,83.66,83.68,83.655,83.665,216900000.0
2009-11-24 23:00:00,83.67,83.69,83.665,83.68,103000000.0
2009-11-24 23:01:00,83.68,83.68,83.67,83.68,15000000.0
2009-11-24 23:02:00,83.675,83.675,83.675,83.675,1000000.0
2009-11-24 23:03:00,83.67,83.68,83.67,83.68,16800000.0
2009-11-24 23:04:00,83.68,83.685,83.665,83.665,27500000.0
2009-11-24 23:05:00,83.665,83.685,83.665,83.675,74300000.0
2009-11-24 23:06:00,83.675,83.685,83.665,83.685,65700000.0
2009-11-24 23:07:00,83.68,83.68,83.66,83.665,25700000.0
2009-11-24 23:08:00,83.665,83.67,83.645,83.65,80500000.0
2009-11-24 23:09:00,83.65,83.665,83.635,83.635,75800000.0
2009-11-24 23:10:00,83.64,83.65,83.635,83.65,95200000.0
2009-11-24 23:11:00,83.645,83.66,83.645,83.66,32000000.0
2009-11-24 23:12:00,83.66,83.67,83.615,83.63,83600000.0
2009-11-24 23:13:00,83.625,83.645,83.625,83.635,20200000.0
2009-11-24 23:14:00,83.635,83.635,83.62,83.635,14100000.0
2009-11-24 23:15:00,83.62,83.64,83.615,83.625,56700000.0
2009-11-24 23:16:00,83.63,83.635,83.625,83.63,40000000.0
2009-11-24 23:17:00,83.63,83.635,83.615,83.625,57700000.0
2009-11-24 23:18:00,83.625,83.635,83.625,83.63,52100000.0
2009-11-24 23:19:00,83.625,83.625,83.625,83.625,4000000.0
2009-11-24 23:20:00,83.625,83.63,83.61,83.62,71000000.0
2009-11-24 23:21:00,83.625,83.635,83.615,83.635,34300000.0
2009-11-24 23:22:00,83.63,83.64,83.625,83.64,17800000.0
2009-11-24 23:23:00,83.635,83.635,83.635,83.635,2400000.0
2009-11-24 23:24:00,83.635,83.64,83.625,83.635,21000000.0
2009-11-24 23:25:00,83.63,83.635,83.63,83.635,7000000.0
2009-11-24 23:26:00,83.625,83.635,83.615,83.615,27500000.0
2009-11-24 23:27:00,83.61,83.61,83.605,83.61,27400000.0
2009-11-24 23:28:00,83.605,83.64,83.605,83.63,49100000.0
2009-11-24 23:29:00,83.63,83.635,83.615,83.615,35000000.0
2009-11-24 23:30:00,83.62,83.63,83.62,83.62,87200000.0
2009-11-24 23:31:00,83.625,83.65,83.625,83.64,48900000.0
2009-11-24 23:32:00,83.64,83.65,83.595,83.615,73400000.0
2009-11-24 23:33:00,83.62,83.635,83.605,83.605,76200000.0
2009-11-24 23:34:00,83.625,83.625,83.605,83.61,20500000.0
2009-11-24 23:35:00,83.615,83.635,83.615,83.615,10100000.0
2009-11-24 23:36:00,83.625,83.625,83.6,83.6,26000000.0
2009-11-24 23:37:00,83.605,83.615,83.605,83.605,4800000.0
2009-11-24 23:38:00,83.605,83.615,83.59,83.605,37800000.0
2009-11-24 23:39:00,83.605,83.615,83.605,83.61,37000000.0
2009-11-24 23:40:00,83.615,83.645,83.615,83.625,45600000.0
2009-11-24 23:41:00,83.635,83.655,83.635,83.645,74000000.0
2009-11-24 23:42:00,83.645,83.645,83.645,83.645,41600000.0
2009-11-24 23:43:00,83.645,83.645,83.625,83.645,74600000.0
2009-11-24 23:44:00,83.645,83.665,83.635,83.66,137700000.0
2009-11-24 23:45:00,83.66,83.66,83.645,83.655,20300000.0
2009-11-24 23:46:00,83.66,83.66,83.63,83.655,61600000.0
2009-11-24 23:47:00,83.66,83.665,83.66,83.665,30600000.0
2009-11-24 23:48:00,83.665,83.67,83.665,83.67,16300000.0
2009-11-24 23:49:00,83.67,83.67,83.655,83.655,107600000.0
2009-11-24 23:50:00,83.655,83.655,83.625,83.625,120600000.0
2009-11-24 23:51:00,83.63,83.65,83.625,83.645,172800000.0
2009-11-24 23:52:00,83.645,83.645,83.62,83.64,74000000.0
2009-11-24 23:53:00,83.64,83.65,83.63,83.64,133100000.0
2009-11-24 23:54:00,83.64,83.64,83.62,83.625,216800000.0
2009-11-24 23:55:00,83.625,83.64,83.625,83.64,74600000.0
2009-11-24 23:56:00,83.64,83.64,83.62,83.62,22000000.0
2009-11-24 23:57:00,83.625,83.635,83.615,83.63,111400000.0
2009-11-24 23:58:00,83.625,83.625,83.61,83.625,110800000.0
2009-11-24 23:59:00,83.625,83.645,83.62,83.625,77500000.0
2009-11-25 00:00:00,83.625,83.665,83.605,83.605,31000000.0
2009-11-25 00:01:00,83.605,83.645,83.605,83.64,11000000.0
2009-11-25 00:02:00,83.62,83.655,83.61,83.645,24900000.0
2009-11-25 00:03:00,83.61,83.655,83.61,83.63,21000000.0
2009-11-25 00:04:00,83.63,83.64,83.58,83.615,18000000.0
2009-11-25 00:05:00,83.63,83.635,83.62,83.635,13000000.0
2009-11-25 00:06:00,83.635,83.65,83.62,83.64,32400000.0
2009-11-25 00:07:00,83.635,83.645,83.635,83.64,7000000.0
2009-11-25 00:08:00,83.635,83.645,83.635,83.635,5000000.0
2009-11-25 00:09:00,83.64,83.64,83.61,83.61,36300000.0
2009-11-25 00:10:00,83.605,83.615,83.59,83.6,29500000.0
2009-11-25 00:11:00,83.6,83.62,83.6,83.62,8000000.0
2009-11-25 00:12:00,83.61,83.61,83.61,83.61,1000000.0
2009-11-25 00:13:00,83.615,83.635,83.61,83.635,10500000.0
2009-11-25 00:14:00,83.635,83.64,83.63,83.635,6600000.0
2009-11-25 00:15:00,83.635,83.645,83.63,83.645,33300000.0
2009-11-25 00:16:00,83.64,83.66,83.635,83.655,73700000.0
2009-11-25 00:17:00,83.65,83.66,83.64,83.65,33000000.0
2009-11-25 00:18:00,83.64,83.65,83.64,83.65,10000000.0
2009-11-25 00:19:00,83.64,83.65,83.63,83.65,25200000.0
2009-11-25 00:20:00,83.64,83.65,83.635,83.64,19900000.0
2009-11-25 00:21:00,83.65,83.65,83.64,83.64,12300000.0
2009-11-25 00:22:00,83.645,83.65,83.64,83.65,8100000.0
2009-11-25 00:23:00,83.64,83.665,83.635,83.655,32600000.0
2009-11-25 00:24:00,83.655,83.66,83.655,83.655,13200000.0
2009-11-25 00:25:00,83.66,83.66,83.635,83.635,23100000.0
2009-11-25 00:26:00,83.64,83.64,83.63,83.63,7900000.0
2009-11-25 00:27:00,83.635,83.645,83.635,83.635,12500000.0
2009-11-25 00:28:00,83.64,83.64,83.63,83.64,5600000.0
2009-11-25 00:29:00,83.63,83.64,83.605,83.635,51200000.0
2009-11-25 00:30:00,83.635,83.655,83.635,83.635,55700000.0
2009-11-25 00:31:00,83.635,83.635,83.625,83.625,9700000.0
2009-11-25 00:32:00,83.625,83.625,83.625,83.625,13000000.0
2009-11-25 00:33:00,83.625,83.635,83.625,83.625,29300000.0
2009-11-25 00:34:00,83.625,83.625,83.625,83.625,5200000.0
2009-11-25 00:35:00,83.635,83.635,83.635,83.635,8200000.0
2009-11-25 00:36:00,83.635,83.635,83.635,83.635,5000000.0
2009-11-25 00:37:00,83.635,83.64,83.635,83.64,10700000.0
2009-11-25 00:38:00,83.64,83.645,83.635,83.635,5800000.0
2009-11-25 00:39:00,83.635,83.645,83.635,83.635,16000000.0
2009-11-25 00:40:00,83.625,83.625,83.625,83.625,3200000.0
2009-11-25 00:41:00,83.625,83.625,83.605,83.605,27800000.0
2009-11-25 00:42:00,83.605,83.605,83.605,83.605,1700000.0
2009-11-25 00:43:00,83.605,83.615,83.605,83.615,9600000.0
2009-11-25 00:44:00,83.615,83.635,83.615,83.635,9200000.0
2009-11-25 00:45:00,83.635,83.635,83.605,83.635,41200000.0
2009-11-25 00:46:00,83.63,83.645,83.625,83.645,12200000.0
2009-11-25 00:47:00,83.645,83.645,83.645,83.645,3200000.0
2009-11-25 00:48:00,83.655,83.655,83.645,83.645,13500000.0
2009-11-25 00:49:00,83.645,83.645,83.645,83.645,3300000.0
2009-11-25 00:50:00,83.715,83.719,83.699,83.718,33900000.0
2009-11-25 00:51:00,83.645,83.655,83.645,83.655,33900000.0
2009-11-25 00:52:00,83.7,83.7,83.686,83.687,1700000.0
2009-11-25 00:53:00,83.689,83.69,83.672,83.685,1700000.0
2009-11-25 00:54:00,83.645,83.645,83.645,83.645,1700000.0
2009-11-25 00:55:00,83.65,83.665,83.65,83.665,10800000.0
2009-11-25 00:56:00,83.665,83.665,83.665,83.665,3200000.0
2009-11-25 00:57:00,83.655,83.655,83.655,83.655,1600000.0
2009-11-25 00:58:00,83.69,83.696,83.689,83.696,14500000.0
2009-11-25 00:59:00,83.675,83.695,83.675,83.695,14500000.0
2009-11-25 01:00:00,83.695,83.695,83.645,83.645,22800000.0
2009-11-25 01:01:00,83.655,83.655,83.615,83.615,16900000.0
2009-11-25 01:02:00,83.595,83.635,83.59,83.635,25400000.0
2009-11-25 01:03:00,83.635,83.635,83.625,83.635,6400000.0
2009-11-25 01:04:00,83.635,83.655,83.635,83.645,16000000.0
2009-11-25 01:05:00,83.655,83.705,83.655,83.685,71400000.0
2009-11-25 01:06:00,83.69,83.69,83.685,83.685,32600000.0
2009-11-25 01:07:00,83.69,83.71,83.69,83.695,34800000.0
2009-11-25 01:08:00,83.675,83.675,83.675,83.675,14700000.0
2009-11-25 01:09:00,83.675,83.68,83.675,83.68,33500000.0
2009-11-25 01:10:00,83.68,83.685,83.68,83.685,29000000.0
2009-11-25 01:11:00,83.685,83.685,83.68,83.685,13000000.0
2009-11-25 01:12:00,83.685,83.685,83.685,83.685,36400000.0
2009-11-25 01:13:00,83.685,83.685,83.655,83.655,12800000.0
2009-11-25 01:14:00,83.655,83.655,83.655,83.655,1600000.0
2009-11-25 01:15:00,83.655,83.665,83.655,83.665,14600000.0
2009-11-25 01:16:00,83.665,83.675,83.665,83.665,27600000.0
2009-11-25 01:17:00,83.675,83.685,83.675,83.675,34800000.0
2009-11-25 01:18:00,83.675,83.685,83.675,83.685,11400000.0
2009-11-25 01:19:00,83.69,83.69,83.68,83.69,18100000.0
2009-11-25 01:20:00,83.685,83.69,83.675,83.675,38700000.0
2009-11-25 01:21:00,83.675,83.675,83.66,83.66,11600000.0
2009-11-25 01:22:00,83.665,83.665,83.645,83.645,30000000.0
2009-11-25 01:23:00,83.645,83.65,83.64,83.64,92400000.0
2009-11-25 01:24:00,83.64,83.64,83.64,83.64,17000000.0
2009-11-25 01:25:00,83.64,83.64,83.635,83.64,39200000.0
2009-11-25 01:26:00,83.64,83.64,83.635,83.64,20400000.0
2009-11-25 01:27:00,83.64,83.64,83.64,83.64,57200000.0
2009-11-25 01:28:00,83.64,83.64,83.635,83.64,75600000.0
2009-11-25 01:29:00,83.64,83.64,83.64,83.64,44300000.0
2009-11-25 01:30:00,83.645,83.645,83.64,83.645,25800000.0
2009-11-25 01:31:00,83.645,83.655,83.64,83.65,23500000.0
2009-11-25 01:32:00,83.645,83.645,83.64,83.645,45500000.0
2009-11-25 01:33:00,83.645,83.645,83.645,83.645,85800000.0
2009-11-25 01:34:00,83.645,83.655,83.645,83.655,51800000.0
2009-11-25 01:35:00,83.655,83.665,83.645,83.655,89500000.0
2009-11-25 01:36:00,83.655,83.665,83.655,83.665,81100000.0
2009-11-25 01:37:00,83.665,83.665,83.655,83.665,56000000.0
2009-11-25 01:38:00,83.665,83.685,83.655,83.68,122100000.0
2009-11-25 01:39:00,83.675,83.7,83.675,83.695,23700000.0
2009-11-25 01:40:00,83.695,83.725,83.695,83.705,64200000.0
2009-11-25 01:41:00,83.705,83.705,83.68,83.685,34300000.0
2009-11-25 01:42:00,83.685,83.685,83.685,83.685,22400000.0
2009-11-25 01:43:00,83.685,83.685,83.675,83.685,33600000.0
2009-11-25 01:44:00,83.685,83.69,83.675,83.675,42000000.0
2009-11-25 01:45:00,83.675,83.7,83.665,83.7,51100000.0
2009-11-25 01:46:00,83.695,83.715,83.685,83.715,69400000.0
2009-11-25 01:47:00,83.715,83.73,83.705,83.725,99500000.0
2009-11-25 01:48:00,83.725,83.75,83.725,83.73,88000000.0
2009-11-25 01:49:00,83.725,83.745,83.715,83.745,89000000.0
2009-11-25 01:50:00,83.745,83.745,83.72,83.745,52500000.0
2009-11-25 01:51:00,83.745,83.745,83.725,83.73,16600000.0
2009-11-25 01:52:00,83.725,83.725,83.71,83.71,58400000.0
2009-11-25 01:53:00,83.71,83.715,83.7,83.71,70200000.0
2009-11-25 01:54:00,83.705,83.715,83.705,83.71,74800000.0
2009-11-25 01:55:00,83.71,83.71,83.71,83.71,46400000.0
2009-11-25 01:56:00,83.71,83.715,83.71,83.715,50000000.0
2009-11-25 01:57:00,83.715,83.725,83.715,83.72,9500000.0
2009-11-25 01:58:00,83.72,83.72,83.715,83.72,16400000.0
2009-11-25 01:59:00,83.715,83.73,83.715,83.715,9800000.0
2009-11-25 02:00:00,83.715,83.745,83.715,83.725,50400000.0
2009-11-25 02:01:00,83.725,83.755,83.725,83.745,73300000.0
2009-11-25 02:02:00,83.745,83.75,83.74,83.745,37000000.0
2009-11-25 02:03:00,83.745,83.745,83.73,83.735,64700000.0
2009-11-25 02:04:00,83.735,83.735,83.71,83.72,89800000.0
2009-11-25 02:05:00,83.725,83.73,83.72,83.72,83900000.0
2009-11-25 02:06:00,83.725,83.73,83.715,83.715,35600000.0
2009-11-25 02:07:00,83.725,83.755,83.715,83.755,85300000.0
2009-11-25 02:08:00,83.755,83.755,83.73,83.735,76000000.0
2009-11-25 02:09:00,83.73,83.745,83.72,83.725,96200000.0
2009-11-25 02:10:00,83.73,83.745,83.725,83.745,116800000.0
2009-11-25 02:11:00,83.745,83.745,83.735,83.74,27900000.0
2009-11-25 02:12:00,83.745,83.75,83.725,83.725,159400000.0
2009-11-25 02:13:00,83.725,83.75,83.72,83.74,91300000.0
2009-11-25 02:14:00,83.74,83.75,83.735,83.75,100100000.0
2009-11-25 02:15:00,83.745,83.765,83.735,83.75,102500000.0
2009-11-25 02:16:00,83.75,83.76,83.725,83.75,202100000.0
2009-11-25 02:17:00,83.755,83.76,83.75,83.75,149700000.0
2009-11-25 02:18:00,83.75,83.755,83.745,83.75,220600000.0
2009-11-25 02:19:00,83.755,83.765,83.75,83.765,217800000.0
2009-11-25 02:20:00,83.765,83.765,83.735,83.74,132200000.0
2009-11-25 02:21:00,83.735,83.74,83.725,83.74,104100000.0
2009-11-25 02:22:00,83.74,83.74,83.73,83.73,45300000.0
2009-11-25 02:23:00,83.73,83.73,83.715,83.715,125300000.0
2009-11-25 02:24:00,83.715,83.715,83.71,83.715,131600000.0
2009-11-25 02:25:00,83.715,83.725,83.71,83.715,159700000.0
2009-11-25 02:26:00,83.715,83.715,83.71,83.715,109800000.0
2009-11-25 02:27:00,83.72,83.725,83.715,83.715,26300000.0
2009-11-25 02:28:00,83.72,83.72,83.715,83.715,102400000.0
2009-11-25 02:29:00,83.715,83.74,83.705,83.735,255300000.0
2009-11-25 02:30:00,83.735,83.735,83.73,83.735,60700000.0
2009-11-25 02:31:00,83.73,83.73,83.695,83.705,389300000.0
2009-11-25 02:32:00,83.705,83.725,83.695,83.725,183000000.0
2009-11-25 02:33:00,83.735,83.735,83.72,83.725,45000000.0
2009-11-25 02:34:00,83.725,83.735,83.72,83.725,25600000.0
2009-11-25 02:35:00,83.725,83.725,83.72,83.72,47600000.0
2009-11-25 02:36:00,83.715,83.72,83.7,83.705,162500000.0
2009-11-25 02:37:00,83.705,83.705,83.695,83.7,48200000.0
2009-11-25 02:38:00,83.7,83.7,83.665,83.67,303700000.0
2009-11-25 02:39:00,83.67,83.675,83.67,83.675,71900000.0
2009-11-25 02:40:00,83.675,83.69,83.665,83.68,172600000.0
2009-11-25 02:41:00,83.68,83.68,83.67,83.675,86200000.0
2009-11-25 02:42:00,83.675,83.68,83.67,83.675,103800000.0
2009-11-25 02:43:00,83.675,83.675,83.665,83.67,154500000.0
2009-11-25 02:44:00,83.675,83.7,83.675,83.69,231200000.0
2009-11-25 02:45:00,83.695,83.7,83.68,83.68,111900000.0
2009-11-25 02:46:00,83.68,83.685,83.67,83.675,86200000.0
2009-11-25 02:47:00,83.675,83.685,83.67,83.67,159200000.0
2009-11-25 02:48:00,83.665,83.675,83.665,83.665,109700000.0
2009-11-25 02:49:00,83.665,83.665,83.645,83.655,150900000.0
2009-11-25 02:50:00,83.655,83.66,83.63,83.635,180900000.0
2009-11-25 02:51:00,83.635,83.64,83.625,83.63,106500000.0
2009-11-25 02:52:00,83.63,83.64,83.62,83.64,156300000.0
2009-11-25 02:53:00,83.64,83.645,83.615,83.615,179800000.0
2009-11-25 02:54:00,83.61,83.615,83.595,83.6,416800000.0
2009-11-25 02:55:00,83.6,83.615,83.58,83.605,423400000.0
2009-11-25 02:56:00,83.615,83.615,83.595,83.605,252500000.0
2009-11-25 02:57:00,83.605,83.605,83.555,83.57,273100000.0
2009-11-25 02:58:00,83.565,83.6,83.565,83.6,321800000.0
2009-11-25 02:59:00,83.595,83.595,83.58,83.59,90800000.0
2009-11-25 03:00:00,83.59,83.595,83.565,83.59,166200000.0
2009-11-25 03:01:00,83.585,83.595,83.575,83.585,208800000.0
2009-11-25 03:02:00,83.585,83.62,83.535,83.62,331300000.0
2009-11-25 03:03:00,83.62,83.62,83.54,83.55,376300000.0
2009-11-25 03:04:00,83.545,83.57,83.535,83.56,144800000.0
2009-11-25 03:05:00,83.56,83.585,83.555,83.585,136100000.0
2009-11-25 03:06:00,83.585,83.59,83.53,83.53,263100000.0
2009-11-25 03:07:00,83.53,83.55,83.52,83.535,215500000.0
2009-11-25 03:08:00,83.535,83.555,83.53,83.555,105700000.0
2009-11-25 03:09:00,83.555,83.585,83.555,83.575,207500000.0
2009-11-25 03:10:00,83.575,83.585,83.56,83.565,141200000.0
2009-11-25 03:11:00,83.565,83.565,83.55,83.56,73300000.0
2009-11-25 03:12:00,83.565,83.575,83.565,83.575,24600000.0
2009-11-25 03:13:00,83.575,83.59,83.565,83.58,112000000.0
2009-11-25 03:14:00,83.58,83.58,83.565,83.565,171700000.0
2009-11-25 03:15:00,83.56,83.565,83.54,83.555,276300000.0
2009-11-25 03:16:00,83.555,83.585,83.555,83.585,81100000.0
2009-11-25 03:17:00,83.585,83.585,83.57,83.575,79800000.0
2009-11-25 03:18:00,83.575,83.605,83.575,83.58,160100000.0
2009-11-25 03:19:00,83.59,83.59,83.58,83.59,50300000.0
2009-11-25 03:20:00,83.59,83.595,83.54,83.54,280400000.0
2009-11-25 03:21:00,83.545,83.565,83.535,83.56,206500000.0
2009-11-25 03:22:00,83.56,83.58,83.555,83.555,251500000.0
2009-11-25 03:23:00,83.555,83.555,83.55,83.55,30800000.0
2009-11-25 03:24:00,83.555,83.585,83.55,83.575,215700000.0
2009-11-25 03:25:00,83.575,83.59,83.56,83.57,228600000.0
2009-11-25 03:26:00,83.57,83.58,83.565,83.57,122400000.0
2009-11-25 03:27:00,83.575,83.58,83.57,83.57,125700000.0
2009-11-25 03:28:00,83.575,83.58,83.57,83.58,54400000.0
2009-11-25 03:29:00,83.59,83.59,83.58,83.585,63600000.0
2009-11-25 03:30:00,83.585,83.59,83.575,83.585,135000000.0
2009-11-25 03:31:00,83.58,83.62,83.565,83.62,168600000.0
2009-11-25 03:32:00,83.625,83.635,83.615,83.63,86800000.0
2009-11-25 03:33:00,83.63,83.64,83.63,83.635,40600000.0
2009-11-25 03:34:00,83.635,83.64,83.63,83.64,61700000.0
2009-11-25 03:35:00,83.645,83.665,83.645,83.66,65400000.0
2009-11-25 03:36:00,83.66,83.67,83.63,83.63,119600000.0
2009-11-25 03:37:00,83.625,83.63,83.62,83.62,151200000.0
2009-11-25 03:38:00,83.62,83.62,83.6,83.615,264300000.0
2009-11-25 03:39:00,83.61,83.615,83.575,83.575,120700000.0
2009-11-25 03:40:00,83.575,83.575,83.555,83.555,185900000.0
2009-11-25 03:41:00,83.555,83.565,83.54,83.54,188500000.0
2009-11-25 03:42:00,83.54,83.54,83.485,83.485,351700000.0
2009-11-25 03:43:00,83.485,83.485,83.425,83.425,286400000.0
2009-11-25 03:44:00,83.42,83.435,83.395,83.435,341900000.0
2009-11-25 03:45:00,83.435,83.455,83.425,83.45,306000000.0
2009-11-25 03:46:00,83.45,83.465,83.44,83.45,205000000.0
2009-11-25 03:47:00,83.45,83.49,83.445,83.49,107100000.0
2009-11-25 03:48:00,83.485,83.485,83.465,83.465,99600000.0
2009-11-25 03:49:00,83.47,83.48,83.465,83.48,205100000.0
2009-11-25 03:50:00,83.485,83.5,83.485,83.495,109500000.0
2009-11-25 03:51:00,83.5,83.505,83.495,83.505,58700000.0
2009-11-25 03:52:00,83.51,83.525,83.495,83.525,137000000.0
2009-11-25 03:53:00,83.525,83.53,83.5,83.5,130600000.0
2009-11-25 03:54:00,83.5,83.5,83.47,83.495,205300000.0
2009-11-25 03:55:00,83.495,83.495,83.475,83.475,52800000.0
2009-11-25 03:56:00,83.475,83.485,83.475,83.485,69600000.0
2009-11-25 03:57:00,83.485,83.495,83.485,83.49,93000000.0
2009-11-25 03:58:00,83.49,83.5,83.485,83.5,44100000.0
2009-11-25 03:59:00,83.5,83.5,83.48,83.48,136100000.0
2009-11-25 04:00:00,83.48,83.485,83.47,83.475,150200000.0
2009-11-25 04:01:00,83.475,83.505,83.47,83.5,174500000.0
2009-11-25 04:02:00,83.5,83.51,83.485,83.49,161900000.0
2009-11-25 04:03:00,83.49,83.49,83.46,83.46,198400000.0
2009-11-25 04:04:00,83.46,83.485,83.45,83.455,294800000.0
2009-11-25 04:05:00,83.46,83.475,83.43,83.47,312900000.0
2009-11-25 04:06:00,83.47,83.47,83.45,83.455,153800000.0
2009-11-25 04:07:00,83.455,83.455,83.445,83.455,125100000.0
2009-11-25 04:08:00,83.45,83.475,83.445,83.475,130900000.0
2009-11-25 04:09:00,83.485,83.485,83.47,83.48,148800000.0
2009-11-25 04:10:00,83.48,83.495,83.47,83.495,39400000.0
2009-11-25 04:11:00,83.495,83.495,83.475,83.475,113600000.0
2009-11-25 04:12:00,83.47,83.48,83.47,83.48,97500000.0
2009-11-25 04:13:00,83.48,83.485,83.47,83.485,101400000.0
2009-11-25 04:14:00,83.485,83.485,83.475,83.48,77800000.0
2009-11-25 04:15:00,83.475,83.495,83.475,83.495,164700000.0
2009-11-25 04:16:00,83.495,83.5,83.475,83.485,146100000.0
2009-11-25 04:17:00,83.49,83.49,83.48,83.48,70600000.0
2009-11-25 04:18:00,83.48,83.515,83.48,83.5,156500000.0
2009-11-25 04:19:00,83.5,83.52,83.5,83.515,155700000.0
2009-11-25 04:20:00,83.51,83.535,83.51,83.52,38000000.0
2009-11-25 04:21:00,83.525,83.58,83.525,83.58,83900000.0
2009-11-25 04:22:00,83.575,83.59,83.565,83.565,47000000.0
2009-11-25 04:23:00,83.56,83.565,83.555,83.555,8600000.0
2009-11-25 04:24:00,83.555,83.555,83.53,83.54,114900000.0
2009-11-25 04:25:00,83.54,83.56,83.53,83.56,118700000.0
2009-11-25 04:26:00,83.575,83.585,83.57,83.575,46300000.0
2009-11-25 04:27:00,83.575,83.575,83.56,83.57,80200000.0
2009-11-25 04:28:00,83.565,83.58,83.565,83.58,143500000.0
2009-11-25 04:29:00,83.595,83.63,83.595,83.62,262400000.0
2009-11-25 04:30:00,83.62,83.625,83.615,83.62,180800000.0
2009-11-25 04:31:00,83.62,83.62,83.58,83.58,199500000.0
2009-11-25 04:32:00,83.58,83.59,83.575,83.58,77300000.0
2009-11-25 04:33:00,83.58,83.58,83.58,83.58,13200000.0
2009-11-25 04:34:00,83.58,83.625,83.58,83.615,132600000.0
2009-11-25 04:35:00,83.615,83.645,83.605,83.64,190100000.0
2009-11-25 04:36:00,83.635,83.64,83.63,83.63,142900000.0
2009-11-25 04:37:00,83.635,83.64,83.63,83.63,147200000.0
2009-11-25 04:38:00,83.63,83.63,83.625,83.63,100100000.0
2009-11-25 04:39:00,83.63,83.65,83.625,83.64,100800000.0
2009-11-25 04:40:00,83.645,83.645,83.61,83.61,41800000.0
2009-11-25 04:41:00,83.61,83.61,83.585,83.595,79600000.0
2009-11-25 04:42:00,83.595,83.605,83.585,83.605,111000000.0
2009-11-25 04:43:00,83.654,83.665,83.654,83.66,36600000.0
2009-11-25 04:44:00,83.595,83.605,83.59,83.59,36600000.0
2009-11-25 04:45:00,83.59,83.59,83.585,83.59,26900000.0
2009-11-25 04:46:00,83.59,83.61,83.58,83.6,148100000.0
2009-11-25 04:47:00,83.595,83.61,83.595,83.605,84300000.0
2009-11-25 04:48:00,83.605,83.61,83.605,83.61,21700000.0
2009-11-25 04:49:00,83.61,83.625,83.61,83.62,193700000.0
2009-11-25 04:50:00,83.62,83.625,83.615,83.62,57800000.0
2009-11-25 04:51:00,83.62,83.655,83.62,83.65,191200000.0
2009-11-25 04:52:00,83.65,83.66,83.645,83.65,69600000.0
2009-11-25 04:53:00,83.64,83.65,83.64,83.65,85200000.0
2009-11-25 04:54:00,83.65,83.655,83.645,83.655,102200000.0
2009-11-25 04:55:00,83.655,83.655,83.6,83.615,199700000.0
2009-11-25 04:56:00,83.615,83.62,83.6,83.61,90900000.0
2009-11-25 04:57:00,83.615,83.63,83.61,83.62,205700000.0
2009-11-25 04:58:00,83.62,83.66,83.615,83.655,122300000.0
2009-11-25 04:59:00,83.655,83.66,83.655,83.655,21400000.0
2009-11-25 05:00:00,83.655,83.67,83.655,83.66,155800000.0
2009-11-25 05:01:00,83.66,83.665,83.645,83.655,99800000.0
2009-11-25 05:02:00,83.655,83.66,83.65,83.65,30500000.0
2009-11-25 05:03:00,83.655,83.655,83.64,83.64,88300000.0
2009-11-25 05:04:00,83.64,83.64,83.63,83.635,165800000.0
2009-11-25 05:05:00,83.635,83.635,83.635,83.635,44400000.0
2009-11-25 05:06:00,83.635,83.64,83.635,83.635,12400000.0
2009-11-25 05:07:00,83.635,83.635,83.63,83.635,71800000.0
2009-11-25 05:08:00,83.635,83.635,83.62,83.625,98400000.0
2009-11-25 05:09:00,83.625,83.63,83.605,83.61,187200000.0
2009-11-25 05:10:00,83.61,83.61,83.605,83.61,149800000.0
2009-11-25 05:11:00,83.61,83.635,83.605,83.63,147700000.0
2009-11-25 05:12:00,83.635,83.635,83.63,83.635,44100000.0
2009-11-25 05:13:00,83.635,83.655,83.625,83.655,158500000.0
2009-11-25 05:14:00,83.655,83.675,83.655,83.665,142400000.0
2009-11-25 05:15:00,83.665,83.67,83.65,83.66,225900000.0
2009-11-25 05:16:00,83.66,83.66,83.645,83.65,100200000.0
2009-11-25 05:17:00,83.65,83.66,83.645,83.65,68000000.0
2009-11-25 05:18:00,83.645,83.67,83.645,83.655,129000000.0
2009-11-25 05:19:00,83.65,83.67,83.645,83.645,106300000.0
2009-11-25 05:20:00,83.645,83.655,83.645,83.655,53400000.0
2009-11-25 05:21:00,83.655,83.655,83.65,83.65,7400000.0
2009-11-25 05:22:00,83.645,83.645,83.625,83.625,17900000.0
2009-11-25 05:23:00,83.625,83.63,83.625,83.63,29400000.0
2009-11-25 05:24:00,83.63,83.63,83.615,83.62,48000000.0
2009-11-25 05:25:00,83.625,83.625,83.61,83.615,42000000.0
2009-11-25 05:26:00,83.615,83.62,83.605,83.615,85700000.0
2009-11-25 05:27:00,83.615,83.615,83.605,83.605,129900000.0
2009-11-25 05:28:00,83.605,83.605,83.595,83.6,109800000.0
2009-11-25 05:29:00,83.6,83.62,83.595,83.6,137900000.0
2009-11-25 05:30:00,83.595,83.615,83.595,83.61,204900000.0
2009-11-25 05:31:00,83.61,83.62,83.61,83.62,68900000.0
2009-11-25 05:32:00,83.615,83.625,83.615,83.625,154900000.0
2009-11-25 05:33:00,83.625,83.65,83.625,83.635,103800000.0
2009-11-25 05:34:00,83.635,83.655,83.635,83.645,113500000.0
2009-11-25 05:35:00,83.645,83.65,83.645,83.65,67200000.0
2009-11-25 05:36:00,83.65,83.665,83.65,83.655,98500000.0
2009-11-25 05:37:00,83.655,83.665,83.655,83.655,57000000.0
2009-11-25 05:38:00,83.655,83.665,83.65,83.665,16400000.0
2009-11-25 05:39:00,83.66,83.665,83.65,83.66,67900000.0
2009-11-25 05:40:00,83.66,83.685,83.66,83.685,80800000.0
2009-11-25 05:41:00,83.685,83.705,83.685,83.69,85100000.0
2009-11-25 05:42:00,83.68,83.69,83.675,83.685,91200000.0
2009-11-25 05:43:00,83.685,83.7,83.68,83.695,241800000.0
2009-11-25 05:44:00,83.69,83.695,83.69,83.695,50700000.0
2009-11-25 05:45:00,83.695,83.695,83.675,83.685,75000000.0
2009-11-25 05:46:00,83.68,83.685,83.675,83.685,32400000.0
2009-11-25 05:47:00,83.685,83.69,83.685,83.685,53500000.0
2009-11-25 05:48:00,83.685,83.69,83.68,83.69,53500000.0
2009-11-25 05:49:00,83.69,83.7,83.685,83.685,187800000.0
2009-11-25 05:50:00,83.675,83.68,83.66,83.675,94100000.0
2009-11-25 05:51:00,83.675,83.685,83.675,83.675,151200000.0
2009-11-25 05:52:00,83.68,83.68,83.675,83.68,89300000.0
2009-11-25 05:53:00,83.675,83.68,83.67,83.68,77200000.0
2009-11-25 05:54:00,83.68,83.685,83.675,83.68,34400000.0
2009-11-25 05:55:00,83.68,83.68,83.68,83.68,10300000.0
2009-11-25 05:56:00,83.68,83.69,83.68,83.69,24900000.0
2009-11-25 05:57:00,83.69,83.705,83.69,83.7,67600000.0
2009-11-25 05:58:00,83.695,83.7,83.685,83.69,75400000.0
2009-11-25 05:59:00,83.69,83.69,83.69,83.69,7500000.0
2009-11-25 06:00:00,83.685,83.685,83.685,83.685,12800000.0
2009-11-25 06:01:00,83.685,83.685,83.68,83.685,94400000.0
2009-11-25 06:02:00,83.685,83.685,83.67,83.675,116600000.0
2009-11-25 06:03:00,83.675,83.675,83.665,83.67,86400000.0
2009-11-25 06:04:00,83.67,83.675,83.655,83.655,74200000.0
2009-11-25 06:05:00,83.65,83.655,83.635,83.64,218700000.0
2009-11-25 06:06:00,83.64,83.645,83.635,83.64,286700000.0
2009-11-25 06:07:00,83.64,83.64,83.63,83.635,184300000.0
2009-11-25 06:08:00,83.635,83.65,83.635,83.64,154500000.0
2009-11-25 06:09:00,83.64,83.65,83.625,83.625,151300000.0
2009-11-25 06:10:00,83.625,83.635,83.625,83.625,65300000.0
2009-11-25 06:11:00,83.625,83.625,83.615,83.615,154500000.0
2009-11-25 06:12:00,83.615,83.62,83.61,83.61,172600000.0
2009-11-25 06:13:00,83.61,83.62,83.61,83.62,176600000.0
2009-11-25 06:14:00,83.625,83.625,83.61,83.61,54600000.0
2009-11-25 06:15:00,83.61,83.61,83.595,83.6,118800000.0
2009-11-25 06:16:00,83.6,83.615,83.595,83.605,116700000.0
2009-11-25 06:17:00,83.605,83.61,83.605,83.61,24000000.0
2009-11-25 06:18:00,83.61,83.625,83.605,83.62,143500000.0
2009-11-25 06:19:00,83.62,83.63,83.615,83.62,86700000.0
2009-11-25 06:20:00,83.62,83.63,83.615,83.63,175200000.0
2009-11-25 06:21:00,83.625,83.64,83.62,83.635,101200000.0
2009-11-25 06:22:00,83.635,83.64,83.625,83.63,98800000.0
2009-11-25 06:23:00,83.63,83.64,83.63,83.635,162000000.0
2009-11-25 06:24:00,83.635,83.635,83.62,83.625,127100000.0
2009-11-25 06:25:00,83.625,83.625,83.61,83.61,156600000.0
2009-11-25 06:26:00,83.615,83.64,83.61,83.62,222000000.0
2009-11-25 06:27:00,83.625,83.655,83.62,83.655,144300000.0
2009-11-25 06:28:00,83.655,83.665,83.645,83.645,242900000.0
2009-11-25 06:29:00,83.645,83.665,83.635,83.645,236500000.0
2009-11-25 06:30:00,83.645,83.655,83.645,83.65,139600000.0
2009-11-25 06:31:00,83.65,83.655,83.645,83.645,101100000.0
2009-11-25 06:32:00,83.645,83.66,83.645,83.655,114300000.0
2009-11-25 06:33:00,83.655,83.665,83.655,83.66,92600000.0
2009-11-25 06:34:00,83.66,83.665,83.66,83.66,73100000.0
2009-11-25 06:35:00,83.66,83.69,83.66,83.675,292900000.0
2009-11-25 06:36:00,83.67,83.695,83.665,83.695,137200000.0
2009-11-25 06:37:00,83.695,83.695,83.675,83.675,148500000.0
2009-11-25 06:38:00,83.675,83.7,83.675,83.7,86600000.0
2009-11-25 06:39:00,83.7,83.73,83.695,83.725,182200000.0
2009-11-25 06:40:00,83.73,83.735,83.72,83.725,78300000.0
2009-11-25 06:41:00,83.73,83.75,83.725,83.745,109100000.0
2009-11-25 06:42:00,83.745,83.745,83.735,83.74,72400000.0
2009-11-25 06:43:00,83.74,83.755,83.735,83.74,75700000.0
2009-11-25 06:44:00,83.745,83.745,83.735,83.74,42500000.0
2009-11-25 06:45:00,83.74,83.74,83.73,83.73,22100000.0
2009-11-25 06:46:00,83.73,83.73,83.73,83.73,17700000.0
2009-11-25 06:47:00,83.73,83.74,83.73,83.73,108400000.0
2009-11-25 06:48:00,83.73,83.74,83.72,83.72,170000000.0
2009-11-25 06:49:00,83.72,83.72,83.71,83.715,33200000.0
2009-11-25 06:50:00,83.715,83.72,83.7,83.7,123300000.0
2009-11-25 06:51:00,83.7,83.7,83.69,83.69,62100000.0
2009-11-25 06:52:00,83.695,83.705,83.695,83.705,142100000.0
2009-11-25 06:53:00,83.705,83.715,83.705,83.715,68300000.0
2009-11-25 06:54:00,83.715,83.715,83.705,83.71,50600000.0
2009-11-25 06:55:00,83.71,83.71,83.69,83.695,165200000.0
2009-11-25 06:56:00,83.695,83.695,83.68,83.685,198000000.0
2009-11-25 06:57:00,83.69,83.69,83.625,83.645,219800000.0
2009-11-25 06:58:00,83.645,83.65,83.625,83.63,136100000.0
2009-11-25 06:59:00,83.63,83.655,83.63,83.645,157800000.0
2009-11-25 07:00:00,83.645,83.655,83.645,83.655,87000000.0
2009-11-25 07:01:00,83.655,83.655,83.64,83.645,110400000.0
2009-11-25 07:02:00,83.645,83.65,83.64,83.65,122100000.0
2009-11-25 07:03:00,83.65,83.655,83.64,83.64,88000000.0
2009-11-25 07:04:00,83.64,83.645,83.64,83.645,16800000.0
2009-11-25 07:05:00,83.645,83.645,83.625,83.625,65300000.0
2009-11-25 07:06:00,83.625,83.625,83.615,83.62,115300000.0
2009-11-25 07:07:00,83.62,83.625,83.61,83.61,185100000.0
2009-11-25 07:08:00,83.61,83.615,83.605,83.615,143200000.0
2009-11-25 07:09:00,83.615,83.615,83.595,83.6,94800000.0
2009-11-25 07:10:00,83.595,83.64,83.595,83.635,81800000.0
2009-11-25 07:11:00,83.64,83.65,83.63,83.64,304400000.0
2009-11-25 07:12:00,83.645,83.645,83.61,83.615,141400000.0
2009-11-25 07:13:00,83.615,83.625,83.605,83.605,233500000.0
2009-11-25 07:14:00,83.615,83.625,83.615,83.625,79300000.0
2009-11-25 07:15:00,83.62,83.64,83.615,83.63,160800000.0
2009-11-25 07:16:00,83.625,83.625,83.6,83.605,124000000.0
2009-11-25 07:17:00,83.605,83.61,83.6,83.6,90200000.0
2009-11-25 07:18:00,83.62,83.625,83.605,83.605,113800000.0
2009-11-25 07:19:00,83.61,83.62,83.605,83.615,88100000.0
2009-11-25 07:20:00,83.615,83.615,83.595,83.595,86700000.0
2009-11-25 07:21:00,83.595,83.61,83.58,83.61,86700000.0
2009-11-25 07:22:00,83.61,83.615,83.605,83.615,186800000.0
2009-11-25 07:23:00,83.615,83.625,83.61,83.61,149800000.0
2009-11-25 07:24:00,83.61,83.61,83.61,83.61,16400000.0
2009-11-25 07:25:00,83.61,83.615,83.6,83.61,103500000.0
2009-11-25 07:26:00,83.61,83.61,83.585,83.59,219500000.0
2009-11-25 07:27:00,83.59,83.6,83.59,83.59,115300000.0
2009-11-25 07:28:00,83.59,83.605,83.59,83.6,166500000.0
2009-11-25 07:29:00,83.605,83.62,83.6,83.61,49300000.0
2009-11-25 07:30:00,83.61,83.625,83.605,83.625,93300000.0
2009-11-25 07:31:00,83.615,83.62,83.61,83.615,136100000.0
2009-11-25 07:32:00,83.61,83.625,83.61,83.62,106200000.0
2009-11-25 07:33:00,83.625,83.625,83.61,83.615,199800000.0
2009-11-25 07:34:00,83.61,83.625,83.61,83.615,102000000.0
2009-11-25 07:35:00,83.615,83.63,83.615,83.625,182500000.0
2009-11-25 07:36:00,83.625,83.65,83.615,83.64,168800000.0
2009-11-25 07:37:00,83.64,83.65,83.625,83.64,158800000.0
2009-11-25 07:38:00,83.64,83.665,83.64,83.665,121700000.0
2009-11-25 07:39:00,83.665,83.665,83.645,83.645,196800000.0
2009-11-25 07:40:00,83.645,83.645,83.64,83.645,42500000.0
2009-11-25 07:41:00,83.645,83.66,83.645,83.66,60300000.0
2009-11-25 07:42:00,83.65,83.65,83.61,83.615,164000000.0
2009-11-25 07:43:00,83.62,83.62,83.6,83.605,117100000.0
2009-11-25 07:44:00,83.605,83.605,83.59,83.59,96100000.0
2009-11-25 07:45:00,83.59,83.59,83.58,83.585,127800000.0
2009-11-25 07:46:00,83.585,83.585,83.585,83.585,83200000.0
2009-11-25 07:47:00,83.585,83.585,83.585,83.585,40500000.0
2009-11-25 07:48:00,83.585,83.6,83.58,83.6,65300000.0
2009-11-25 07:49:00,83.595,83.61,83.595,83.61,69300000.0
2009-11-25 07:50:00,83.605,83.615,83.595,83.61,193500000.0
2009-11-25 07:51:00,83.605,83.61,83.6,83.605,87300000.0
2009-11-25 07:52:00,83.6,83.62,83.585,83.585,165100000.0
2009-11-25 07:53:00,83.585,83.585,83.56,83.565,179900000.0
2009-11-25 07:54:00,83.555,83.57,83.555,83.56,84900000.0
2009-11-25 07:55:00,83.56,83.6,83.56,83.59,181900000.0
2009-11-25 07:56:00,83.585,83.595,83.585,83.59,96400000.0
2009-11-25 07:57:00,83.59,83.6,83.59,83.59,74300000.0
2009-11-25 07:58:00,83.595,83.6,83.58,83.585,196600000.0
2009-11-25 07:59:00,83.585,83.585,83.575,83.575,147100000.0
2009-11-25 08:00:00,83.575,83.585,83.565,83.57,211400000.0
2009-11-25 08:01:00,83.575,83.59,83.57,83.59,156700000.0
2009-11-25 08:02:00,83.585,83.635,83.585,83.625,240000000.0
2009-11-25 08:03:00,83.625,83.635,83.615,83.625,131700000.0
2009-11-25 08:04:00,83.62,83.635,83.62,83.625,110400000.0
2009-11-25 08:05:00,83.615,83.615,83.58,83.6,171900000.0
2009-11-25 08:06:00,83.605,83.64,83.6,83.635,177500000.0
2009-11-25 08:07:00,83.63,83.635,83.59,83.59,227100000.0
2009-11-25 08:08:00,83.595,83.6,83.565,83.58,206200000.0
2009-11-25 08:09:00,83.58,83.595,83.57,83.595,216000000.0
2009-11-25 08:10:00,83.595,83.6,83.58,83.595,114900000.0
2009-11-25 08:11:00,83.595,83.595,83.56,83.56,159700000.0
2009-11-25 08:12:00,83.565,83.61,83.565,83.61,119100000.0
2009-11-25 08:13:00,83.61,83.61,83.595,83.61,77100000.0
2009-11-25 08:14:00,83.61,83.61,83.61,83.61,52400000.0
2009-11-25 08:15:00,83.6,83.63,83.6,83.62,244100000.0
2009-11-25 08:16:00,83.63,83.655,83.63,83.655,111900000.0
2009-11-25 08:17:00,83.655,83.685,83.655,83.68,157800000.0
2009-11-25 08:18:00,83.68,83.685,83.675,83.675,86100000.0
2009-11-25 08:19:00,83.675,83.675,83.65,83.655,129500000.0
2009-11-25 08:20:00,83.655,83.665,83.645,83.66,160700000.0
2009-11-25 08:21:00,83.66,83.67,83.635,83.665,169000000.0
2009-11-25 08:22:00,83.665,83.665,83.65,83.65,292300000.0
2009-11-25 08:23:00,83.655,83.655,83.64,83.655,186900000.0
2009-11-25 08:24:00,83.655,83.67,83.63,83.63,234400000.0
2009-11-25 08:25:00,83.63,83.645,83.605,83.635,416800000.0
2009-11-25 08:26:00,83.635,83.655,83.635,83.65,148600000.0
2009-11-25 08:27:00,83.64,83.64,83.6,83.62,214600000.0
2009-11-25 08:28:00,83.615,83.615,83.595,83.595,146200000.0
2009-11-25 08:29:00,83.595,83.605,83.595,83.605,28100000.0
2009-11-25 08:30:00,83.605,83.605,83.59,83.6,181300000.0
2009-11-25 08:31:00,83.6,83.605,83.585,83.59,210300000.0
2009-11-25 08:32:00,83.585,83.625,83.57,83.62,91100000.0
2009-11-25 08:33:00,83.635,83.66,83.635,83.65,168100000.0
2009-11-25 08:34:00,83.64,83.64,83.615,83.615,100500000.0
2009-11-25 08:35:00,83.615,83.64,83.595,83.64,148600000.0
2009-11-25 08:36:00,83.65,83.675,83.65,83.665,143100000.0
2009-11-25 08:37:00,83.665,83.675,83.66,83.665,51300000.0
2009-11-25 08:38:00,83.665,83.665,83.625,83.63,102400000.0
2009-11-25 08:39:00,83.625,83.67,83.625,83.665,74600000.0
2009-11-25 08:40:00,83.67,83.68,83.665,83.665,19200000.0
2009-11-25 08:41:00,83.67,83.67,83.665,83.67,22600000.0
2009-11-25 08:42:00,83.665,83.715,83.665,83.715,223800000.0
2009-11-25 08:43:00,83.72,83.72,83.655,83.665,275200000.0
2009-11-25 08:44:00,83.665,83.69,83.665,83.685,223800000.0
2009-11-25 08:45:00,83.69,83.695,83.67,83.67,140800000.0
2009-11-25 08:46:00,83.67,83.68,83.65,83.66,57000000.0
2009-11-25 08:47:00,83.655,83.655,83.64,83.64,26200000.0
2009-11-25 08:48:00,83.645,83.645,83.64,83.645,62100000.0
2009-11-25 08:49:00,83.645,83.655,83.635,83.655,57800000.0
2009-11-25 08:50:00,83.655,83.66,83.615,83.62,128600000.0
2009-11-25 08:51:00,83.62,83.63,83.615,83.625,30700000.0
2009-11-25 08:52:00,83.625,83.63,83.615,83.625,48800000.0
2009-11-25 08:53:00,83.625,83.635,83.62,83.625,126400000.0
2009-11-25 08:54:00,83.625,83.635,83.615,83.63,148600000.0
2009-11-25 08:55:00,83.63,83.645,83.615,83.625,200500000.0
2009-11-25 08:56:00,83.62,83.625,83.595,83.62,187900000.0
2009-11-25 08:57:00,83.62,83.625,83.605,83.605,163900000.0
2009-11-25 08:58:00,83.605,83.615,83.585,83.585,215600000.0
2009-11-25 08:59:00,83.585,83.625,83.585,83.625,173400000.0
2009-11-25 09:00:00,83.625,83.63,83.605,83.625,401900000.0
2009-11-25 09:01:00,83.625,83.65,83.6,83.605,262100000.0
2009-11-25 09:02:00,83.605,83.63,83.595,83.595,299000000.0
2009-11-25 09:03:00,83.605,83.61,83.57,83.58,159400000.0
2009-11-25 09:04:00,83.58,83.62,83.58,83.595,199900000.0
2009-11-25 09:05:00,83.585,83.6,83.585,83.6,128000000.0
2009-11-25 09:06:00,83.6,83.61,83.58,83.59,184200000.0
2009-11-25 09:07:00,83.59,83.635,83.585,83.615,213300000.0
2009-11-25 09:08:00,83.615,83.635,83.615,83.635,158700000.0
2009-11-25 09:09:00,83.63,83.65,83.615,83.645,279900000.0
2009-11-25 09:10:00,83.655,83.655,83.585,83.595,382200000.0
2009-11-25 09:11:00,83.6,83.63,83.6,83.605,235800000.0
2009-11-25 09:12:00,83.6,83.605,83.575,83.575,146100000.0
2009-11-25 09:13:00,83.575,83.595,83.56,83.575,259500000.0
2009-11-25 09:14:00,83.575,83.575,83.56,83.57,83800000.0
2009-11-25 09:15:00,83.57,83.595,83.565,83.585,199200000.0
2009-11-25 09:16:00,83.59,83.595,83.565,83.585,199400000.0
2009-11-25 09:17:00,83.585,83.605,83.57,83.57,72000000.0
2009-11-25 09:18:00,83.575,83.59,83.555,83.565,165300000.0
2009-11-25 09:19:00,83.565,83.6,83.555,83.595,132800000.0
2009-11-25 09:20:00,83.595,83.615,83.58,83.595,117600000.0
2009-11-25 09:21:00,83.6,83.61,83.575,83.58,93600000.0
2009-11-25 09:22:00,83.58,83.59,83.57,83.585,53600000.0
2009-11-25 09:23:00,83.585,83.605,83.56,83.565,111600000.0
2009-11-25 09:24:00,83.56,83.565,83.55,83.56,57000000.0
2009-11-25 09:25:00,83.56,83.605,83.56,83.595,78200000.0
2009-11-25 09:26:00,83.595,83.6,83.59,83.6,33200000.0
2009-11-25 09:27:00,83.6,83.61,83.595,83.61,101000000.0
2009-11-25 09:28:00,83.61,83.61,83.585,83.59,95800000.0
2009-11-25 09:29:00,83.59,83.62,83.57,83.61,156200000.0
2009-11-25 09:30:00,83.615,83.62,83.595,83.6,192400000.0
2009-11-25 09:31:00,83.605,83.68,83.605,83.665,145100000.0
2009-11-25 09:32:00,83.67,83.695,83.65,83.69,150500000.0
2009-11-25 09:33:00,83.7,83.7,83.66,83.68,83600000.0
2009-11-25 09:34:00,83.685,83.71,83.68,83.71,31000000.0
2009-11-25 09:35:00,83.705,83.71,83.675,83.705,182900000.0
2009-11-25 09:36:00,83.705,83.73,83.7,83.73,130400000.0
2009-11-25 09:37:00,83.73,83.735,83.71,83.725,116000000.0
2009-11-25 09:38:00,83.72,83.73,83.705,83.71,131400000.0
2009-11-25 09:39:00,83.71,83.71,83.675,83.675,135700000.0
2009-11-25 09:40:00,83.67,83.675,83.665,83.675,118800000.0
2009-11-25 09:41:00,83.675,83.69,83.675,83.69,180900000.0
2009-11-25 09:42:00,83.68,83.69,83.675,83.68,146900000.0
2009-11-25 09:43:00,83.68,83.695,83.675,83.69,170400000.0
2009-11-25 09:44:00,83.69,83.69,83.66,83.675,80900000.0
2009-11-25 09:45:00,83.675,83.68,83.67,83.68,31200000.0
2009-11-25 09:46:00,83.685,83.685,83.65,83.66,129800000.0
2009-11-25 09:47:00,83.66,83.67,83.655,83.655,54600000.0
2009-11-25 09:48:00,83.655,83.685,83.655,83.67,246400000.0
2009-11-25 09:49:00,83.67,83.67,83.655,83.665,133700000.0
2009-11-25 09:50:00,83.66,83.69,83.655,83.67,177900000.0
2009-11-25 09:51:00,83.67,83.685,83.655,83.685,215500000.0
2009-11-25 09:52:00,83.685,83.705,83.665,83.67,135100000.0
2009-11-25 09:53:00,83.67,83.69,83.67,83.685,54500000.0
2009-11-25 09:54:00,83.685,83.69,83.675,83.68,80500000.0
2009-11-25 09:55:00,83.685,83.7,83.67,83.68,122200000.0
2009-11-25 09:56:00,83.685,83.685,83.66,83.675,157200000.0
2009-11-25 09:57:00,83.675,83.72,83.675,83.71,202600000.0
2009-11-25 09:58:00,83.71,83.74,83.705,83.735,171000000.0
2009-11-25 09:59:00,83.74,83.755,83.66,83.67,154900000.0
2009-11-25 10:00:00,83.68,83.68,83.66,83.675,139900000.0
2009-11-25 10:01:00,83.675,83.68,83.645,83.655,168300000.0
2009-11-25 10:02:00,83.66,83.705,83.66,83.695,209400000.0
2009-11-25 10:03:00,83.695,83.785,83.695,83.76,371500000.0
2009-11-25 10:04:00,83.76,83.815,83.76,83.815,236300000.0
2009-11-25 10:05:00,83.815,83.815,83.76,83.77,373200000.0
2009-11-25 10:06:00,83.765,83.775,83.755,83.765,435100000.0
2009-11-25 10:07:00,83.765,83.815,83.765,83.81,242400000.0
2009-11-25 10:08:00,83.805,83.845,83.765,83.835,402600000.0
2009-11-25 10:09:00,83.835,83.885,83.82,83.845,359400000.0
2009-11-25 10:10:00,83.855,83.855,83.795,83.805,205800000.0
2009-11-25 10:11:00,83.8,83.825,83.795,83.795,280400000.0
2009-11-25 10:12:00,83.795,83.805,83.775,83.805,254100000.0
2009-11-25 10:13:00,83.8,83.805,83.77,83.795,203800000.0
2009-11-25 10:14:00,83.785,83.785,83.77,83.785,134100000.0
2009-11-25 10:15:00,83.785,83.785,83.76,83.765,157600000.0
2009-11-25 10:16:00,83.76,83.79,83.76,83.785,220000000.0
2009-11-25 10:17:00,83.785,83.825,83.785,83.805,317300000.0
2009-11-25 10:18:00,83.805,83.835,83.795,83.805,287400000.0
2009-11-25 10:19:00,83.805,83.835,83.8,83.835,288100000.0
2009-11-25 10:20:00,83.835,83.845,83.825,83.825,297600000.0
2009-11-25 10:21:00,83.83,83.835,83.815,83.825,223300000.0
2009-11-25 10:22:00,83.825,83.825,83.805,83.805,194200000.0
2009-11-25 10:23:00,83.805,83.805,83.775,83.785,269400000.0
2009-11-25 10:24:00,83.79,83.79,83.775,83.785,117900000.0
2009-11-25 10:25:00,83.785,83.795,83.775,83.775,167900000.0
2009-11-25 10:26:00,83.78,83.805,83.78,83.805,114200000.0
2009-11-25 10:27:00,83.8,83.805,83.785,83.805,132600000.0
2009-11-25 10:28:00,83.81,83.825,83.795,83.815,287700000.0
2009-11-25 10:29:00,83.81,83.815,83.765,83.775,190800000.0
2009-11-25 10:30:00,83.775,83.795,83.755,83.785,187800000.0
2009-11-25 10:31:00,83.785,83.795,83.765,83.785,200500000.0
2009-11-25 10:32:00,83.785,83.795,83.765,83.785,197300000.0
2009-11-25 10:33:00,83.795,83.795,83.775,83.78,159100000.0
2009-11-25 10:34:00,83.785,83.795,83.765,83.785,108700000.0
2009-11-25 10:35:00,83.785,83.815,83.775,83.815,177300000.0
2009-11-25 10:36:00,83.805,83.825,83.805,83.82,224400000.0
2009-11-25 10:37:00,83.82,83.83,83.815,83.825,56900000.0
2009-11-25 10:38:00,83.825,83.84,83.82,83.835,227300000.0
2009-11-25 10:39:00,83.835,83.84,83.805,83.815,270700000.0
2009-11-25 10:40:00,83.815,83.815,83.78,83.795,164400000.0
2009-11-25 10:41:00,83.795,83.795,83.75,83.755,249500000.0
2009-11-25 10:42:00,83.76,83.775,83.755,83.765,109700000.0
2009-11-25 10:43:00,83.765,83.78,83.76,83.78,115400000.0
2009-11-25 10:44:00,83.78,83.78,83.76,83.78,144900000.0
2009-11-25 10:45:00,83.775,83.78,83.765,83.78,133500000.0
2009-11-25 10:46:00,83.78,83.81,83.78,83.81,32400000.0
2009-11-25 10:47:00,83.805,83.805,83.79,83.8,28400000.0
2009-11-25 10:48:00,83.795,83.795,83.76,83.765,77900000.0
2009-11-25 10:49:00,83.76,83.78,83.76,83.77,115300000.0
2009-11-25 10:50:00,83.775,83.79,83.755,83.78,141300000.0
2009-11-25 10:51:00,83.78,83.78,83.75,83.755,48400000.0
2009-11-25 10:52:00,83.75,83.79,83.745,83.78,78400000.0
2009-11-25 10:53:00,83.78,83.78,83.755,83.755,82100000.0
2009-11-25 10:54:00,83.755,83.76,83.745,83.745,173700000.0
2009-11-25 10:55:00,83.745,83.75,83.705,83.715,98100000.0
2009-11-25 10:56:00,83.715,83.715,83.69,83.69,165400000.0
2009-11-25 10:57:00,83.69,83.695,83.655,83.68,133000000.0
2009-11-25 10:58:00,83.675,83.68,83.655,83.66,134000000.0
2009-11-25 10:59:00,83.665,83.69,83.655,83.675,147700000.0
2009-11-25 11:00:00,83.67,83.72,83.665,83.705,153300000.0
2009-11-25 11:01:00,83.705,83.735,83.705,83.71,101700000.0
2009-11-25 11:02:00,83.71,83.72,83.675,83.675,286100000.0
2009-11-25 11:03:00,83.685,83.685,83.645,83.65,151600000.0
2009-11-25 11:04:00,83.655,83.655,83.605,83.645,210100000.0
2009-11-25 11:05:00,83.645,83.65,83.635,83.645,95900000.0
2009-11-25 11:06:00,83.645,83.65,83.6,83.605,157300000.0
2009-11-25 11:07:00,83.605,83.645,83.595,83.64,160800000.0
2009-11-25 11:08:00,83.64,83.65,83.615,83.615,88200000.0
2009-11-25 11:09:00,83.605,83.605,83.585,83.59,155600000.0
2009-11-25 11:10:00,83.595,83.615,83.585,83.615,73300000.0
2009-11-25 11:11:00,83.61,83.61,83.575,83.585,87000000.0
2009-11-25 11:12:00,83.595,83.595,83.54,83.565,118500000.0
2009-11-25 11:13:00,83.565,83.585,83.545,83.585,82500000.0
2009-11-25 11:14:00,83.595,83.605,83.575,83.595,130500000.0
2009-11-25 11:15:00,83.595,83.605,83.58,83.595,253400000.0
2009-11-25 11:16:00,83.595,83.605,83.465,83.475,390900000.0
2009-11-25 11:17:00,83.475,83.49,83.24,83.305,449300000.0
2009-11-25 11:18:00,83.305,83.37,83.305,83.34,498700000.0
2009-11-25 11:19:00,83.345,83.39,83.33,83.385,240100000.0
2009-11-25 11:20:00,83.375,83.385,83.265,83.265,329400000.0
2009-11-25 11:21:00,83.265,83.335,83.265,83.31,188500000.0
2009-11-25 11:22:00,83.315,83.345,83.295,83.345,184000000.0
2009-11-25 11:23:00,83.35,83.375,83.345,83.365,330200000.0
2009-11-25 11:24:00,83.365,83.385,83.335,83.365,286100000.0
2009-11-25 11:25:00,83.365,83.39,83.285,83.285,207600000.0
2009-11-25 11:26:00,83.285,83.305,83.255,83.265,369000000.0
2009-11-25 11:27:00,83.255,83.28,83.2,83.2,401700000.0
2009-11-25 11:28:00,83.205,83.205,83.155,83.19,384800000.0
2009-11-25 11:29:00,83.19,83.23,83.19,83.215,167800000.0
2009-11-25 11:30:00,83.21,83.215,83.14,83.16,350300000.0
2009-11-25 11:31:00,83.16,83.2,83.13,83.2,329400000.0
2009-11-25 11:32:00,83.205,83.23,83.205,83.23,350200000.0
2009-11-25 11:33:00,83.235,83.285,83.225,83.265,487200000.0
2009-11-25 11:34:00,83.265,83.315,83.265,83.315,244000000.0
2009-11-25 11:35:00,83.315,83.325,83.255,83.305,352600000.0
2009-11-25 11:36:00,83.305,83.315,83.265,83.28,300100000.0
2009-11-25 11:37:00,83.275,83.285,83.255,83.265,250200000.0
2009-11-25 11:38:00,83.27,83.285,83.255,83.275,207900000.0
2009-11-25 11:39:00,83.275,83.295,83.255,83.285,146900000.0
2009-11-25 11:40:00,83.275,83.275,83.205,83.215,396800000.0
2009-11-25 11:41:00,83.215,83.245,83.205,83.205,271000000.0
2009-11-25 11:42:00,83.195,83.205,83.19,83.205,191900000.0
2009-11-25 11:43:00,83.205,83.21,83.18,83.21,376300000.0
2009-11-25 11:44:00,83.2,83.245,83.195,83.235,353200000.0
2009-11-25 11:45:00,83.24,83.24,83.21,83.235,234100000.0
2009-11-25 11:46:00,83.235,83.295,83.225,83.275,299900000.0
2009-11-25 11:47:00,83.275,83.315,83.265,83.3,286100000.0
2009-11-25 11:48:00,83.3,83.315,83.285,83.305,292300000.0
2009-11-25 11:49:00,83.305,83.325,83.305,83.32,239500000.0
2009-11-25 11:50:00,83.32,83.335,83.315,83.315,221700000.0
2009-11-25 11:51:00,83.31,83.335,83.31,83.325,149600000.0
2009-11-25 11:52:00,83.315,83.335,83.305,83.325,273400000.0
2009-11-25 11:53:00,83.325,83.335,83.315,83.325,96800000.0
2009-11-25 11:54:00,83.33,83.355,83.32,83.345,200600000.0
2009-11-25 11:55:00,83.345,83.375,83.33,83.365,368500000.0
2009-11-25 11:56:00,83.36,83.365,83.325,83.33,204800000.0
2009-11-25 11:57:00,83.33,83.335,83.305,83.315,217100000.0
2009-11-25 11:58:00,83.315,83.325,83.305,83.305,159800000.0
2009-11-25 11:59:00,83.305,83.315,83.295,83.305,222600000.0
2009-11-25 12:00:00,83.305,83.31,83.285,83.3,281400000.0
2009-11-25 12:01:00,83.3,83.35,83.3,83.345,180700000.0
2009-11-25 12:02:00,83.35,83.365,83.295,83.3,300000000.0
2009-11-25 12:03:00,83.295,83.31,83.265,83.27,286500000.0
2009-11-25 12:04:00,83.275,83.275,83.25,83.275,231100000.0
2009-11-25 12:05:00,83.275,83.29,83.265,83.285,191800000.0
2009-11-25 12:06:00,83.285,83.32,83.275,83.32,261200000.0
2009-11-25 12:07:00,83.32,83.335,83.305,83.305,307800000.0
2009-11-25 12:08:00,83.305,83.305,83.25,83.265,245400000.0
2009-11-25 12:09:00,83.265,83.27,83.245,83.25,199000000.0
2009-11-25 12:10:00,83.255,83.255,83.245,83.245,117200000.0
2009-11-25 12:11:00,83.245,83.27,83.24,83.255,84000000.0
2009-11-25 12:12:00,83.255,83.26,83.245,83.25,103700000.0
2009-11-25 12:13:00,83.265,83.27,83.26,83.27,109200000.0
2009-11-25 12:14:00,83.265,83.28,83.255,83.265,196400000.0
2009-11-25 12:15:00,83.255,83.265,83.24,83.265,154200000.0
2009-11-25 12:16:00,83.265,83.305,83.265,83.295,82700000.0
2009-11-25 12:17:00,83.295,83.315,83.285,83.315,258900000.0
2009-11-25 12:18:00,83.315,83.32,83.275,83.275,456800000.0
2009-11-25 12:19:00,83.28,83.29,83.25,83.265,290600000.0
2009-11-25 12:20:00,83.27,83.28,83.25,83.265,191000000.0
2009-11-25 12:21:00,83.27,83.33,83.27,83.325,284400000.0
2009-11-25 12:22:00,83.325,83.355,83.325,83.355,142600000.0
2009-11-25 12:23:00,83.355,83.375,83.35,83.375,266800000.0
2009-11-25 12:24:00,83.375,83.375,83.35,83.36,145500000.0
2009-11-25 12:25:00,83.365,83.375,83.33,83.335,139600000.0
2009-11-25 12:26:00,83.34,83.38,83.33,83.37,137500000.0
2009-11-25 12:27:00,83.37,83.41,83.365,83.41,156900000.0
2009-11-25 12:28:00,83.41,83.425,83.375,83.375,380100000.0
2009-11-25 12:29:00,83.37,83.425,83.335,83.355,486700000.0
2009-11-25 12:30:00,83.36,83.375,83.345,83.36,320600000.0
2009-11-25 12:31:00,83.36,83.38,83.36,83.375,141100000.0
2009-11-25 12:32:00,83.375,83.44,83.37,83.435,245400000.0
2009-11-25 12:33:00,83.435,83.445,83.415,83.415,328000000.0
2009-11-25 12:34:00,83.415,83.425,83.39,83.415,207200000.0
2009-11-25 12:35:00,83.415,83.425,83.395,83.405,258300000.0
2009-11-25 12:36:00,83.415,83.43,83.405,83.41,153200000.0
2009-11-25 12:37:00,83.41,83.43,83.41,83.415,297700000.0
2009-11-25 12:38:00,83.415,83.425,83.41,83.415,192800000.0
2009-11-25 12:39:00,83.41,83.435,83.405,83.435,240400000.0
2009-11-25 12:40:00,83.435,83.455,83.425,83.445,172600000.0
2009-11-25 12:41:00,83.445,83.485,83.44,83.465,226500000.0
2009-11-25 12:42:00,83.465,83.465,83.445,83.445,231400000.0
2009-11-25 12:43:00,83.445,83.445,83.42,83.435,157400000.0
2009-11-25 12:44:00,83.435,83.435,83.405,83.405,160200000.0
2009-11-25 12:45:00,83.405,83.43,83.405,83.415,199700000.0
2009-11-25 12:46:00,83.415,83.425,83.415,83.415,119700000.0
2009-11-25 12:47:00,83.415,83.425,83.365,83.375,280800000.0
2009-11-25 12:48:00,83.375,83.405,83.375,83.395,218000000.0
2009-11-25 12:49:00,83.4,83.4,83.385,83.385,170800000.0
2009-11-25 12:50:00,83.39,83.39,83.365,83.385,193200000.0
2009-11-25 12:51:00,83.395,83.435,83.395,83.435,176800000.0
2009-11-25 12:52:00,83.425,83.445,83.425,83.425,228400000.0
2009-11-25 12:53:00,83.425,83.445,83.415,83.435,211900000.0
2009-11-25 12:54:00,83.435,83.435,83.405,83.405,237400000.0
2009-11-25 12:55:00,83.405,83.415,83.395,83.395,149300000.0
2009-11-25 12:56:00,83.4,83.405,83.375,83.385,333200000.0
2009-11-25 12:57:00,83.385,83.39,83.375,83.39,234400000.0
2009-11-25 12:58:00,83.385,83.4,83.385,83.385,278400000.0
2009-11-25 12:59:00,83.385,83.385,83.355,83.355,154100000.0
2009-11-25 13:00:00,83.355,83.355,83.305,83.325,419800000.0
2009-11-25 13:01:00,83.325,83.335,83.315,83.325,350000000.0
2009-11-25 13:02:00,83.325,83.33,83.32,83.32,398200000.0
2009-11-25 13:03:00,83.32,83.335,83.315,83.335,197900000.0
2009-11-25 13:04:00,83.335,83.405,83.335,83.39,301000000.0
2009-11-25 13:05:00,83.39,83.415,83.375,83.39,269600000.0
2009-11-25 13:06:00,83.39,83.41,83.385,83.385,346500000.0
2009-11-25 13:07:00,83.385,83.405,83.38,83.395,261200000.0
2009-11-25 13:08:00,83.395,83.4,83.375,83.395,280300000.0
2009-11-25 13:09:00,83.395,83.41,83.385,83.385,266700000.0
2009-11-25 13:10:00,83.385,83.39,83.375,83.375,192500000.0
2009-11-25 13:11:00,83.375,83.385,83.375,83.38,206100000.0
2009-11-25 13:12:00,83.38,83.38,83.35,83.37,104700000.0
2009-11-25 13:13:00,83.365,83.365,83.335,83.34,274900000.0
2009-11-25 13:14:00,83.34,83.365,83.33,83.35,291000000.0
2009-11-25 13:15:00,83.345,83.375,83.345,83.365,202000000.0
2009-11-25 13:16:00,83.37,83.525,83.365,83.485,424000000.0
2009-11-25 13:17:00,83.485,83.715,83.485,83.71,429700000.0
2009-11-25 13:18:00,83.72,83.74,83.635,83.635,463300000.0
2009-11-25 13:19:00,83.635,83.655,83.625,83.645,354100000.0
2009-11-25 13:20:00,83.645,83.665,83.615,83.635,373800000.0
2009-11-25 13:21:00,83.635,83.695,83.635,83.685,444900000.0
2009-11-25 13:22:00,83.69,83.695,83.65,83.685,482300000.0
2009-11-25 13:23:00,83.685,83.695,83.66,83.665,262200000.0
2009-11-25 13:24:00,83.665,83.73,83.665,83.705,340300000.0
2009-11-25 13:25:00,83.705,83.72,83.675,83.675,218500000.0
2009-11-25 13:26:00,83.675,83.675,83.615,83.625,263100000.0
2009-11-25 13:27:00,83.625,83.66,83.625,83.635,290000000.0
2009-11-25 13:28:00,83.635,83.655,83.61,83.61,205400000.0
2009-11-25 13:29:00,83.615,83.655,83.615,83.655,144400000.0
2009-11-25 13:30:00,83.645,83.65,83.61,83.645,323800000.0
2009-11-25 13:31:00,83.64,83.665,83.64,83.665,269100000.0
2009-11-25 13:32:00,83.665,83.665,83.635,83.655,247800000.0
2009-11-25 13:33:00,83.645,83.695,83.615,83.665,511900000.0
2009-11-25 13:34:00,83.665,83.675,83.635,83.635,411500000.0
2009-11-25 13:35:00,83.635,83.705,83.615,83.65,397600000.0
2009-11-25 13:36:00,83.655,83.675,83.635,83.66,244100000.0
2009-11-25 13:37:00,83.655,83.695,83.655,83.665,232100000.0
2009-11-25 13:38:00,83.665,83.695,83.66,83.675,267500000.0
2009-11-25 13:39:00,83.685,83.765,83.685,83.76,248900000.0
2009-11-25 13:40:00,83.755,83.81,83.75,83.765,280700000.0
2009-11-25 13:41:00,83.77,83.8,83.765,83.765,163300000.0
2009-11-25 13:42:00,83.765,83.765,83.735,83.75,448400000.0
2009-11-25 13:43:00,83.75,83.775,83.73,83.74,246900000.0
2009-11-25 13:44:00,83.74,83.765,83.715,83.74,305200000.0
2009-11-25 13:45:00,83.735,83.775,83.73,83.745,476800000.0
2009-11-25 13:46:00,83.745,83.76,83.705,83.74,322600000.0
2009-11-25 13:47:00,83.73,83.74,83.705,83.715,230900000.0
2009-11-25 13:48:00,83.72,83.765,83.72,83.745,312000000.0
2009-11-25 13:49:00,83.745,83.755,83.73,83.755,310300000.0
2009-11-25 13:50:00,83.755,83.775,83.745,83.775,228400000.0
2009-11-25 13:51:00,83.765,83.775,83.745,83.755,223500000.0
2009-11-25 13:52:00,83.755,83.76,83.725,83.725,163300000.0
2009-11-25 13:53:00,83.725,83.735,83.725,83.725,160000000.0
2009-11-25 13:54:00,83.73,83.745,83.725,83.735,192800000.0
2009-11-25 13:55:00,83.735,83.76,83.73,83.745,169600000.0
2009-11-25 13:56:00,83.745,83.755,83.715,83.715,276900000.0
2009-11-25 13:57:00,83.715,83.735,83.715,83.72,98200000.0
2009-11-25 13:58:00,83.72,83.76,83.715,83.745,189000000.0
2009-11-25 13:59:00,83.745,83.775,83.725,83.735,395900000.0
2009-11-25 14:00:00,83.74,83.78,83.725,83.78,409600000.0
2009-11-25 14:01:00,83.785,83.85,83.78,83.845,309900000.0
2009-11-25 14:02:00,83.845,83.85,83.815,83.845,212100000.0
2009-11-25 14:03:00,83.845,83.875,83.845,83.855,247100000.0
2009-11-25 14:04:00,83.855,83.885,83.845,83.855,348400000.0
2009-11-25 14:05:00,83.855,83.865,83.825,83.835,178700000.0
2009-11-25 14:06:00,83.835,83.85,83.815,83.815,264200000.0
2009-11-25 14:07:00,83.82,83.835,83.795,83.795,252800000.0
2009-11-25 14:08:00,83.795,83.835,83.795,83.825,271000000.0
2009-11-25 14:09:00,83.825,83.835,83.745,83.755,383600000.0
2009-11-25 14:10:00,83.745,83.775,83.745,83.765,205400000.0
2009-11-25 14:11:00,83.77,83.77,83.73,83.735,113400000.0
2009-11-25 14:12:00,83.73,83.745,83.72,83.73,209600000.0
2009-11-25 14:13:00,83.735,83.75,83.725,83.745,192700000.0
2009-11-25 14:14:00,83.745,83.745,83.73,83.735,83400000.0
2009-11-25 14:15:00,83.725,83.75,83.725,83.745,86100000.0
2009-11-25 14:16:00,83.745,83.765,83.735,83.765,129600000.0
2009-11-25 14:17:00,83.77,83.78,83.755,83.775,121900000.0
2009-11-25 14:18:00,83.775,83.79,83.77,83.78,96000000.0
2009-11-25 14:19:00,83.78,83.8,83.775,83.795,102300000.0
2009-11-25 14:20:00,83.795,83.8,83.745,83.765,183000000.0
2009-11-25 14:21:00,83.755,83.785,83.735,83.755,242100000.0
2009-11-25 14:22:00,83.755,83.765,83.715,83.765,385100000.0
2009-11-25 14:23:00,83.765,83.77,83.745,83.755,153700000.0
2009-11-25 14:24:00,83.755,83.755,83.74,83.745,135100000.0
2009-11-25 14:25:00,83.745,83.745,83.735,83.745,164000000.0
2009-11-25 14:26:00,83.745,83.765,83.745,83.755,88500000.0
2009-11-25 14:27:00,83.755,83.765,83.745,83.755,100100000.0
2009-11-25 14:28:00,83.755,83.755,83.71,83.725,172400000.0
2009-11-25 14:29:00,83.725,83.745,83.725,83.725,126800000.0
2009-11-25 14:30:00,83.725,83.735,83.715,83.725,189100000.0
2009-11-25 14:31:00,83.725,83.735,83.72,83.725,168700000.0
2009-11-25 14:32:00,83.725,83.745,83.725,83.735,89600000.0
2009-11-25 14:33:00,83.735,83.745,83.725,83.725,144800000.0
2009-11-25 14:34:00,83.725,83.74,83.725,83.725,129000000.0
2009-11-25 14:35:00,83.73,83.73,83.695,83.695,202400000.0
2009-11-25 14:36:00,83.695,83.725,83.69,83.72,346200000.0
2009-11-25 14:37:00,83.72,83.755,83.72,83.73,177900000.0
2009-11-25 14:38:00,83.735,83.76,83.735,83.745,257800000.0
2009-11-25 14:39:00,83.745,83.78,83.74,83.775,111200000.0
2009-11-25 14:40:00,83.775,83.82,83.775,83.82,199800000.0
2009-11-25 14:41:00,83.82,83.82,83.74,83.76,273600000.0
2009-11-25 14:42:00,83.76,83.77,83.74,83.755,277400000.0
2009-11-25 14:43:00,83.755,83.775,83.715,83.715,350800000.0
2009-11-25 14:44:00,83.72,83.72,83.695,83.705,140900000.0
2009-11-25 14:45:00,83.715,83.725,83.71,83.715,139000000.0
2009-11-25 14:46:00,83.715,83.73,83.715,83.725,125600000.0
2009-11-25 14:47:00,83.735,83.75,83.725,83.735,224800000.0
2009-11-25 14:48:00,83.725,83.755,83.725,83.725,295700000.0
2009-11-25 14:49:00,83.725,83.74,83.715,83.72,333400000.0
2009-11-25 14:50:00,83.725,83.76,83.715,83.735,116000000.0
2009-11-25 14:51:00,83.74,83.765,83.72,83.73,304200000.0
2009-11-25 14:52:00,83.73,83.75,83.72,83.72,295600000.0
2009-11-25 14:53:00,83.72,83.73,83.7,83.705,240700000.0
2009-11-25 14:54:00,83.705,83.705,83.69,83.69,100700000.0
2009-11-25 14:55:00,83.695,83.72,83.695,83.71,79100000.0
2009-11-25 14:56:00,83.71,83.725,83.71,83.715,136400000.0
2009-11-25 14:57:00,83.72,83.73,83.685,83.69,182900000.0
2009-11-25 14:58:00,83.69,83.69,83.64,83.64,244500000.0
2009-11-25 14:59:00,83.635,83.65,83.63,83.645,139800000.0
2009-11-25 15:00:00,83.64,83.66,83.605,83.65,488600000.0
2009-11-25 15:01:00,83.65,83.66,83.64,83.65,138700000.0
2009-11-25 15:02:00,83.655,83.66,83.645,83.66,202400000.0
2009-11-25 15:03:00,83.665,83.675,83.66,83.675,118400000.0
2009-11-25 15:04:00,83.675,83.675,83.66,83.675,140800000.0
2009-11-25 15:05:00,83.675,83.685,83.675,83.68,330600000.0
2009-11-25 15:06:00,83.68,83.68,83.665,83.67,189000000.0
2009-11-25 15:07:00,83.675,83.675,83.665,83.67,183600000.0
2009-11-25 15:08:00,83.67,83.69,83.67,83.685,205100000.0
2009-11-25 15:09:00,83.68,83.685,83.68,83.685,66700000.0
2009-11-25 15:10:00,83.69,83.69,83.675,83.675,57500000.0
2009-11-25 15:11:00,83.675,83.675,83.625,83.635,267200000.0
2009-11-25 15:12:00,83.635,83.685,83.635,83.675,272600000.0
2009-11-25 15:13:00,83.675,83.71,83.665,83.71,295200000.0
2009-11-25 15:14:00,83.71,83.715,83.66,83.66,306800000.0
2009-11-25 15:15:00,83.655,83.67,83.645,83.66,363900000.0
2009-11-25 15:16:00,83.665,83.675,83.655,83.665,190500000.0
2009-11-25 15:17:00,83.665,83.685,83.655,83.66,313900000.0
2009-11-25 15:18:00,83.665,83.665,83.485,83.505,413400000.0
2009-11-25 15:19:00,83.505,83.555,83.485,83.495,400900000.0
2009-11-25 15:20:00,83.5,83.545,83.495,83.535,420499999.0
2009-11-25 15:21:00,83.535,83.555,83.51,83.53,329800000.0
2009-11-25 15:22:00,83.53,83.54,83.515,83.54,252600000.0
2009-11-25 15:23:00,83.54,83.575,83.535,83.57,147900000.0
2009-11-25 15:24:00,83.58,83.635,83.58,83.615,194100000.0
2009-11-25 15:25:00,83.62,83.625,83.565,83.58,229400000.0
2009-11-25 15:26:00,83.575,83.62,83.555,83.605,265400000.0
2009-11-25 15:27:00,83.605,83.64,83.595,83.62,254400000.0
2009-11-25 15:28:00,83.61,83.645,83.605,83.635,302400000.0
2009-11-25 15:29:00,83.635,83.635,83.57,83.585,203100000.0
2009-11-25 15:30:00,83.605,83.785,83.53,83.695,327600000.0
2009-11-25 15:31:00,83.695,83.785,83.675,83.775,303800000.0
2009-11-25 15:32:00,83.785,83.79,83.725,83.75,471900000.0
2009-11-25 15:33:00,83.75,83.78,83.735,83.775,524500000.0
2009-11-25 15:34:00,83.775,83.795,83.73,83.745,656200001.0
2009-11-25 15:35:00,83.74,83.76,83.725,83.745,483000000.0
2009-11-25 15:36:00,83.745,83.805,83.745,83.745,514500000.0
2009-11-25 15:37:00,83.745,83.765,83.73,83.745,525200000.0
2009-11-25 15:38:00,83.745,83.75,83.71,83.745,321700000.0
2009-11-25 15:39:00,83.745,83.775,83.74,83.745,321800000.0
2009-11-25 15:40:00,83.74,83.755,83.725,83.74,279100000.0
2009-11-25 15:41:00,83.74,83.745,83.715,83.745,292300000.0
2009-11-25 15:42:00,83.745,83.745,83.715,83.74,219700000.0
2009-11-25 15:43:00,83.735,83.74,83.695,83.705,367300000.0
2009-11-25 15:44:00,83.705,83.71,83.695,83.705,255800000.0
2009-11-25 15:45:00,83.695,83.71,83.68,83.71,373200000.0
2009-11-25 15:46:00,83.71,83.77,83.71,83.77,307100000.0
2009-11-25 15:47:00,83.775,83.775,83.74,83.755,247400000.0
2009-11-25 15:48:00,83.755,83.77,83.75,83.765,245700000.0
2009-11-25 15:49:00,83.765,83.78,83.745,83.765,304400000.0
2009-11-25 15:50:00,83.765,83.765,83.74,83.75,286400000.0
2009-11-25 15:51:00,83.75,83.755,83.735,83.735,256500000.0
2009-11-25 15:52:00,83.735,83.735,83.715,83.715,174500000.0
2009-11-25 15:53:00,83.72,83.72,83.665,83.68,150600000.0
2009-11-25 15:54:00,83.685,83.705,83.685,83.695,126100000.0
2009-11-25 15:55:00,83.695,83.725,83.685,83.725,91900000.0
2009-11-25 15:56:00,83.725,83.735,83.665,83.665,422300000.0
2009-11-25 15:57:00,83.66,83.695,83.655,83.695,297100000.0
2009-11-25 15:58:00,83.695,83.735,83.675,83.735,396700000.0
2009-11-25 15:59:00,83.735,83.735,83.645,83.645,404400000.0
2009-11-25 16:00:00,83.655,83.69,83.595,83.66,577300000.0
2009-11-25 16:01:00,83.67,83.725,83.655,83.72,448200000.0
2009-11-25 16:02:00,83.72,83.785,83.695,83.71,565900000.0
2009-11-25 16:03:00,83.71,83.725,83.685,83.725,351400000.0
2009-11-25 16:04:00,83.725,83.74,83.685,83.685,414700000.0
2009-11-25 16:05:00,83.685,83.685,83.625,83.645,596600000.0
2009-11-25 16:06:00,83.635,83.665,83.635,83.665,646300001.0
2009-11-25 16:07:00,83.66,83.715,83.66,83.7,542100000.0
2009-11-25 16:08:00,83.7,83.71,83.655,83.655,210300000.0
2009-11-25 16:09:00,83.655,83.655,83.625,83.635,440800000.0
2009-11-25 16:10:00,83.635,83.645,83.615,83.63,252900000.0
2009-11-25 16:11:00,83.635,83.64,83.585,83.6,387700000.0
2009-11-25 16:12:00,83.6,83.65,83.6,83.64,322000000.0
2009-11-25 16:13:00,83.645,83.645,83.615,83.625,120000000.0
2009-11-25 16:14:00,83.625,83.665,83.625,83.655,171800000.0
2009-11-25 16:15:00,83.655,83.655,83.595,83.595,251800000.0
2009-11-25 16:16:00,83.595,83.655,83.595,83.625,192100000.0
2009-11-25 16:17:00,83.625,83.655,83.615,83.635,187800000.0
2009-11-25 16:18:00,83.635,83.65,83.615,83.635,163900000.0
2009-11-25 16:19:00,83.635,83.635,83.605,83.625,249000000.0
2009-11-25 16:20:00,83.62,83.625,83.6,83.62,251100000.0
2009-11-25 16:21:00,83.62,83.62,83.555,83.605,297000000.0
2009-11-25 16:22:00,83.605,83.605,83.565,83.575,253900000.0
2009-11-25 16:23:00,83.575,83.585,83.535,83.535,291200001.0
2009-11-25 16:24:00,83.535,83.575,83.535,83.575,77000000.0
2009-11-25 16:25:00,83.575,83.585,83.56,83.565,165500000.0
2009-11-25 16:26:00,83.555,83.57,83.53,83.565,198600000.0
2009-11-25 16:27:00,83.56,83.58,83.55,83.57,115100000.0
2009-11-25 16:28:00,83.575,83.575,83.555,83.555,177200000.0
2009-11-25 16:29:00,83.56,83.565,83.545,83.545,149800000.0
2009-11-25 16:30:00,83.55,83.565,83.475,83.54,400000000.0
2009-11-25 16:31:00,83.54,83.54,83.455,83.495,345500000.0
2009-11-25 16:32:00,83.495,83.505,83.475,83.495,377300000.0
2009-11-25 16:33:00,83.495,83.495,83.455,83.485,426600000.0
2009-11-25 16:34:00,83.485,83.495,83.465,83.475,446000000.0
2009-11-25 16:35:00,83.475,83.495,83.47,83.485,322900000.0
2009-11-25 16:36:00,83.49,83.515,83.45,83.45,349100000.0
2009-11-25 16:37:00,83.45,83.48,83.445,83.465,295800000.0
2009-11-25 16:38:00,83.465,83.485,83.455,83.475,310200000.0
2009-11-25 16:39:00,83.475,83.495,83.46,83.48,315600000.0
2009-11-25 16:40:00,83.48,83.485,83.46,83.46,436300000.0
2009-11-25 16:41:00,83.46,83.465,83.445,83.445,323000000.0
2009-11-25 16:42:00,83.445,83.455,83.415,83.445,348300000.0
2009-11-25 16:43:00,83.445,83.455,83.385,83.395,440100000.0
2009-11-25 16:44:00,83.395,83.46,83.395,83.445,511800000.0
2009-11-25 16:45:00,83.445,83.475,83.445,83.465,341100000.0
2009-11-25 16:46:00,83.465,83.465,83.425,83.445,219000000.0
2009-11-25 16:47:00,83.44,83.475,83.435,83.465,319700000.0
2009-11-25 16:48:00,83.455,83.475,83.455,83.455,278600000.0
2009-11-25 16:49:00,83.455,83.475,83.435,83.435,249800000.0
2009-11-25 16:50:00,83.435,83.475,83.425,83.465,340200000.0
2009-11-25 16:51:00,83.465,83.48,83.365,83.365,317200000.0
2009-11-25 16:52:00,83.365,83.385,83.315,83.325,364700000.0
2009-11-25 16:53:00,83.325,83.375,83.315,83.345,379400000.0
2009-11-25 16:54:00,83.345,83.37,83.325,83.355,255600000.0
2009-11-25 16:55:00,83.345,83.375,83.315,83.355,208700000.0
2009-11-25 16:56:00,83.355,83.425,83.345,83.42,368900000.0
2009-11-25 16:57:00,83.42,83.43,83.385,83.405,373700000.0
2009-11-25 16:58:00,83.405,83.43,83.36,83.375,230700000.0
2009-11-25 16:59:00,83.375,83.455,83.37,83.445,180800000.0
2009-11-25 17:00:00,83.435,83.525,83.415,83.47,264800000.0
2009-11-25 17:01:00,83.47,83.475,83.425,83.45,254800000.0
2009-11-25 17:02:00,83.45,83.49,83.435,83.485,324000000.0
2009-11-25 17:03:00,83.485,83.55,83.485,83.535,365500000.0
2009-11-25 17:04:00,83.535,83.545,83.515,83.535,345300000.0
2009-11-25 17:05:00,83.535,83.55,83.51,83.52,386600000.0
2009-11-25 17:06:00,83.52,83.52,83.475,83.485,328300000.0
2009-11-25 17:07:00,83.485,83.545,83.475,83.535,397200000.0
2009-11-25 17:08:00,83.525,83.525,83.485,83.515,361700000.0
2009-11-25 17:09:00,83.515,83.52,83.475,83.48,347099999.0
2009-11-25 17:10:00,83.475,83.475,83.405,83.43,279700000.0
2009-11-25 17:11:00,83.42,83.47,83.415,83.465,438999999.0
2009-11-25 17:12:00,83.465,83.515,83.455,83.51,223400000.0
2009-11-25 17:13:00,83.51,83.52,83.47,83.485,249600001.0
2009-11-25 17:14:00,83.485,83.52,83.485,83.505,268200000.0
2009-11-25 17:15:00,83.5,83.515,83.485,83.495,353500001.0
2009-11-25 17:16:00,83.495,83.505,83.475,83.48,580700000.0
2009-11-25 17:17:00,83.475,83.49,83.42,83.44,481699999.0
2009-11-25 17:18:00,83.44,83.49,83.435,83.485,440000000.0
2009-11-25 17:19:00,83.485,83.52,83.475,83.495,455300000.0
2009-11-25 17:20:00,83.495,83.5,83.45,83.455,318800000.0
2009-11-25 17:21:00,83.455,83.505,83.455,83.475,673999999.0
2009-11-25 17:22:00,83.48,83.485,83.435,83.445,406399998.0
2009-11-25 17:23:00,83.445,83.47,83.435,83.455,198500000.0
2009-11-25 17:24:00,83.455,83.455,83.415,83.425,253000000.0
2009-11-25 17:25:00,83.425,83.435,83.385,83.395,521100000.0
2009-11-25 17:26:00,83.385,83.395,83.355,83.375,387300001.0
2009-11-25 17:27:00,83.375,83.44,83.375,83.43,435100000.0
2009-11-25 17:28:00,83.43,83.44,83.405,83.425,383900000.0
2009-11-25 17:29:00,83.425,83.465,83.425,83.45,356000000.0
2009-11-25 17:30:00,83.455,83.485,83.445,83.455,581400001.0
2009-11-25 17:31:00,83.445,83.465,83.425,83.455,304400000.0
2009-11-25 17:32:00,83.455,83.47,83.42,83.435,186200000.0
2009-11-25 17:33:00,83.445,83.445,83.375,83.39,392200000.0
2009-11-25 17:34:00,83.39,83.395,83.32,83.34,621900000.0
2009-11-25 17:35:00,83.34,83.4,83.325,83.4,420700000.0
2009-11-25 17:36:00,83.385,83.425,83.365,83.395,322800000.0
2009-11-25 17:37:00,83.385,83.385,83.34,83.35,314299999.0
2009-11-25 17:38:00,83.35,83.385,83.335,83.37,563900000.0
2009-11-25 17:39:00,83.375,83.395,83.375,83.38,159500000.0
2009-11-25 17:40:00,83.375,83.385,83.355,83.385,125100000.0
2009-11-25 17:41:00,83.385,83.39,83.355,83.365,182400000.0
2009-11-25 17:42:00,83.365,83.37,83.345,83.35,138900000.0
2009-11-25 17:43:00,83.35,83.36,83.325,83.36,157100000.0
2009-11-25 17:44:00,83.37,83.42,83.355,83.415,172100000.0
2009-11-25 17:45:00,83.405,83.42,83.395,83.415,316400000.0
2009-11-25 17:46:00,83.41,83.425,83.39,83.415,156000000.0
2009-11-25 17:47:00,83.415,83.475,83.415,83.465,208300000.0
2009-11-25 17:48:00,83.47,83.49,83.435,83.435,322800000.0
2009-11-25 17:49:00,83.435,83.435,83.39,83.4,333800000.0
2009-11-25 17:50:00,83.395,83.4,83.375,83.395,207900000.0
2009-11-25 17:51:00,83.395,83.395,83.37,83.375,273200001.0
2009-11-25 17:52:00,83.375,83.38,83.36,83.375,521100000.0
2009-11-25 17:53:00,83.375,83.385,83.355,83.365,264100000.0
2009-11-25 17:54:00,83.365,83.37,83.34,83.35,200200000.0
2009-11-25 17:55:00,83.35,83.365,83.35,83.36,124400000.0
2009-11-25 17:56:00,83.36,83.37,83.335,83.355,348800000.0
2009-11-25 17:57:00,83.355,83.36,83.34,83.345,140400000.0
2009-11-25 17:58:00,83.34,83.345,83.32,83.325,288800000.0
2009-11-25 17:59:00,83.325,83.415,83.315,83.37,513600000.0
2009-11-25 18:00:00,83.37,83.42,83.365,83.4,474900000.0
2009-11-25 18:01:00,83.4,83.415,83.385,83.415,495699999.0
2009-11-25 18:02:00,83.41,83.425,83.385,83.395,365200000.0
2009-11-25 18:03:00,83.395,83.425,83.395,83.415,354700000.0
2009-11-25 18:04:00,83.42,83.43,83.4,83.43,268099999.0
2009-11-25 18:05:00,83.425,83.43,83.385,83.405,293799999.0
2009-11-25 18:06:00,83.405,83.42,83.385,83.395,345899999.0
2009-11-25 18:07:00,83.39,83.42,83.39,83.405,245300000.0
2009-11-25 18:08:00,83.405,83.415,83.395,83.405,370700000.0
2009-11-25 18:09:00,83.405,83.45,83.405,83.45,270300000.0
2009-11-25 18:10:00,83.45,83.45,83.395,83.41,147100000.0
2009-11-25 18:11:00,83.41,83.45,83.4,83.425,330100000.0
2009-11-25 18:12:00,83.425,83.445,83.41,83.435,256600001.0
2009-11-25 18:13:00,83.435,83.475,83.435,83.475,309300000.0
2009-11-25 18:14:00,83.475,83.485,83.45,83.48,355399999.0
2009-11-25 18:15:00,83.475,83.485,83.445,83.445,384400000.0
2009-11-25 18:16:00,83.455,83.475,83.445,83.455,256200000.0
2009-11-25 18:17:00,83.455,83.47,83.425,83.47,354899999.0
2009-11-25 18:18:00,83.475,83.475,83.435,83.445,302900000.0
2009-11-25 18:19:00,83.445,83.455,83.44,83.455,93000000.0
2009-11-25 18:20:00,83.445,83.445,83.375,83.415,383300000.0
2009-11-25 18:21:00,83.415,83.415,83.385,83.395,329100001.0
2009-11-25 18:22:00,83.395,83.395,83.375,83.375,132000000.0
2009-11-25 18:23:00,83.375,83.39,83.345,83.345,406799999.0
2009-11-25 18:24:00,83.35,83.385,83.35,83.36,263300000.0
2009-11-25 18:25:00,83.365,83.375,83.36,83.37,111700000.0
2009-11-25 18:26:00,83.365,83.39,83.365,83.375,86200000.0
2009-11-25 18:27:00,83.375,83.425,83.365,83.425,390300003.0
2009-11-25 18:28:00,83.425,83.44,83.415,83.43,270200000.0
2009-11-25 18:29:00,83.44,83.455,83.42,83.455,227600000.0
2009-11-25 18:30:00,83.455,83.475,83.45,83.46,254200000.0
2009-11-25 18:31:00,83.46,83.48,83.455,83.47,261299999.0
2009-11-25 18:32:00,83.47,83.495,83.47,83.495,142200000.0
2009-11-25 18:33:00,83.485,83.5,83.485,83.495,234100000.0
2009-11-25 18:34:00,83.495,83.525,83.495,83.515,182700000.0
2009-11-25 18:35:00,83.525,83.53,83.515,83.525,205600000.0
2009-11-25 18:36:00,83.525,83.535,83.515,83.525,309400000.0
2009-11-25 18:37:00,83.525,83.535,83.5,83.52,228600000.0
2009-11-25 18:38:00,83.52,83.525,83.48,83.495,245100000.0
2009-11-25 18:39:00,83.495,83.55,83.485,83.535,155900000.0
2009-11-25 18:40:00,83.535,83.56,83.52,83.545,151200000.0
2009-11-25 18:41:00,83.55,83.55,83.525,83.54,144400000.0
2009-11-25 18:42:00,83.535,83.545,83.51,83.52,151900000.0
2009-11-25 18:43:00,83.52,83.52,83.485,83.485,207100000.0
2009-11-25 18:44:00,83.485,83.495,83.465,83.475,403799999.0
2009-11-25 18:45:00,83.47,83.47,83.395,83.395,464599999.0
2009-11-25 18:46:00,83.395,83.405,83.385,83.405,247999999.0
2009-11-25 18:47:00,83.395,83.43,83.385,83.425,320399998.0
2009-11-25 18:48:00,83.425,83.455,83.415,83.455,246300000.0
2009-11-25 18:49:00,83.455,83.47,83.445,83.445,80800000.0
2009-11-25 18:50:00,83.44,83.44,83.4,83.4,80900000.0
2009-11-25 18:51:00,83.4,83.42,83.4,83.42,77800000.0
2009-11-25 18:52:00,83.42,83.445,83.42,83.435,175600000.0
2009-11-25 18:53:00,83.425,83.46,83.42,83.455,157900000.0
2009-11-25 18:54:00,83.455,83.475,83.445,83.475,154000000.0
2009-11-25 18:55:00,83.475,83.475,83.445,83.445,91000000.0
2009-11-25 18:56:00,83.445,83.455,83.435,83.435,215400000.0
2009-11-25 18:57:00,83.44,83.46,83.43,83.435,283800000.0
2009-11-25 18:58:00,83.435,83.435,83.41,83.415,299600000.0
2009-11-25 18:59:00,83.415,83.47,83.415,83.465,556400001.0
2009-11-25 19:00:00,83.465,83.5,83.465,83.5,221000000.0
2009-11-25 19:01:00,83.5,83.5,83.465,83.475,262800000.0
2009-11-25 19:02:00,83.475,83.475,83.475,83.475,124700001.0
2009-11-25 19:03:00,83.475,83.495,83.465,83.47,217000000.0
2009-11-25 19:04:00,83.47,83.475,83.455,83.46,87900000.0
2009-11-25 19:05:00,83.465,83.495,83.455,83.495,228800000.0
2009-11-25 19:06:00,83.5,83.515,83.495,83.495,105300000.0
2009-11-25 19:07:00,83.495,83.505,83.48,83.48,56700000.0
2009-11-25 19:08:00,83.48,83.48,83.405,83.405,230700000.0
2009-11-25 19:09:00,83.405,83.435,83.395,83.435,420300000.0
2009-11-25 19:10:00,83.425,83.445,83.425,83.435,168900000.0
2009-11-25 19:11:00,83.435,83.48,83.43,83.455,205100000.0
2009-11-25 19:12:00,83.455,83.46,83.435,83.455,169100001.0
2009-11-25 19:13:00,83.46,83.47,83.435,83.445,136900000.0
2009-11-25 19:14:00,83.445,83.445,83.425,83.435,176199999.0
2009-11-25 19:15:00,83.435,83.485,83.435,83.46,250500000.0
2009-11-25 19:16:00,83.465,83.465,83.435,83.455,102200000.0
2009-11-25 19:17:00,83.455,83.47,83.435,83.445,136800000.0
2009-11-25 19:18:00,83.44,83.445,83.4,83.405,299100000.0
2009-11-25 19:19:00,83.415,83.415,83.395,83.405,235700000.0
2009-11-25 19:20:00,83.405,83.405,83.385,83.395,149900000.0
2009-11-25 19:21:00,83.395,83.405,83.375,83.375,313800000.0
2009-11-25 19:22:00,83.375,83.375,83.355,83.355,260100001.0
2009-11-25 19:23:00,83.355,83.385,83.355,83.385,170800000.0
2009-11-25 19:24:00,83.385,83.405,83.38,83.405,32200000.0
2009-11-25 19:25:00,83.405,83.43,83.395,83.425,70800000.0
2009-11-25 19:26:00,83.425,83.425,83.395,83.41,135700000.0
2009-11-25 19:27:00,83.405,83.405,83.405,83.405,4800000.0
2009-11-25 19:28:00,83.405,83.445,83.395,83.43,103700000.0
2009-11-25 19:29:00,83.43,83.45,83.42,83.425,47600000.0
2009-11-25 19:30:00,83.425,83.425,83.405,83.41,122400000.0
2009-11-25 19:31:00,83.405,83.415,83.395,83.395,170999999.0
2009-11-25 19:32:00,83.395,83.395,83.37,83.37,89600000.0
2009-11-25 19:33:00,83.37,83.405,83.36,83.375,207600000.0
2009-11-25 19:34:00,83.375,83.385,83.36,83.37,161400000.0
2009-11-25 19:35:00,83.365,83.395,83.36,83.395,81599999.0
2009-11-25 19:36:00,83.395,83.405,83.375,83.385,182400000.0
2009-11-25 19:37:00,83.39,83.41,83.385,83.4,83600000.0
2009-11-25 19:38:00,83.42,83.42,83.4,83.415,62000000.0
2009-11-25 19:39:00,83.405,83.435,83.405,83.405,313100000.0
2009-11-25 19:40:00,83.405,83.445,83.395,83.445,180400000.0
2009-11-25 19:41:00,83.445,83.46,83.425,83.45,181800000.0
2009-11-25 19:42:00,83.45,83.47,83.45,83.47,108100000.0
2009-11-25 19:43:00,83.47,83.47,83.455,83.465,148700000.0
2009-11-25 19:44:00,83.465,83.465,83.445,83.455,169500000.0
2009-11-25 19:45:00,83.455,83.46,83.45,83.46,31000000.0
2009-11-25 19:46:00,83.465,83.48,83.46,83.47,129800000.0
2009-11-25 19:47:00,83.48,83.51,83.48,83.505,196100000.0
2009-11-25 19:48:00,83.505,83.52,83.49,83.49,58700000.0
2009-11-25 19:49:00,83.49,83.5,83.485,83.495,86900000.0
2009-11-25 19:50:00,83.495,83.5,83.485,83.49,139800000.0
2009-11-25 19:51:00,83.485,83.515,83.485,83.495,154899999.0
2009-11-25 19:52:00,83.495,83.525,83.495,83.51,342600000.0
2009-11-25 19:53:00,83.505,83.51,83.495,83.5,37100000.0
2009-11-25 19:54:00,83.5,83.51,83.485,83.5,190600000.0
2009-11-25 19:55:00,83.505,83.545,83.505,83.545,176800000.0
2009-11-25 19:56:00,83.545,83.57,83.54,83.565,236800001.0
2009-11-25 19:57:00,83.565,83.565,83.555,83.555,83500000.0
2009-11-25 19:58:00,83.555,83.57,83.545,83.56,208600000.0
2009-11-25 19:59:00,83.57,83.575,83.545,83.55,276199999.0
2009-11-25 20:00:00,83.555,83.555,83.535,83.545,160600000.0
2009-11-25 20:01:00,83.545,83.555,83.5,83.505,253800000.0
2009-11-25 20:02:00,83.505,83.515,83.495,83.505,239200000.0
2009-11-25 20:03:00,83.51,83.515,83.48,83.505,191100000.0
2009-11-25 20:04:00,83.515,83.525,83.485,83.5,163300000.0
2009-11-25 20:05:00,83.5,83.515,83.495,83.515,185499999.0
2009-11-25 20:06:00,83.515,83.515,83.475,83.49,241700000.0
2009-11-25 20:07:00,83.49,83.51,83.49,83.5,208600000.0
2009-11-25 20:08:00,83.505,83.51,83.485,83.49,146500000.0
2009-11-25 20:09:00,83.485,83.485,83.465,83.47,183900000.0
2009-11-25 20:10:00,83.465,83.47,83.435,83.46,227500000.0
2009-11-25 20:11:00,83.465,83.465,83.445,83.455,393800000.0
2009-11-25 20:12:00,83.455,83.46,83.415,83.415,317700000.0
2009-11-25 20:13:00,83.42,83.435,83.415,83.435,508700000.0
2009-11-25 20:14:00,83.435,83.44,83.415,83.415,320500000.0
2009-11-25 20:15:00,83.415,83.42,83.395,83.415,261500000.0
2009-11-25 20:16:00,83.415,83.42,83.405,83.42,220100000.0
2009-11-25 20:17:00,83.42,83.425,83.385,83.395,283499999.0
2009-11-25 20:18:00,83.39,83.415,83.39,83.415,156500000.0
2009-11-25 20:19:00,83.415,83.435,83.4,83.425,268000000.0
2009-11-25 20:20:00,83.425,83.425,83.415,83.415,232600000.0
2009-11-25 20:21:00,83.415,83.43,83.41,83.42,217200000.0
2009-11-25 20:22:00,83.42,83.42,83.405,83.405,140900000.0
2009-11-25 20:23:00,83.405,83.42,83.405,83.415,171500001.0
2009-11-25 20:24:00,83.415,83.425,83.385,83.385,101000000.0
2009-11-25 20:25:00,83.385,83.4,83.365,83.39,329500000.0
2009-11-25 20:26:00,83.385,83.42,83.385,83.42,167200000.0
2009-11-25 20:27:00,83.42,83.43,83.41,83.41,110700000.0
2009-11-25 20:28:00,83.415,83.435,83.41,83.435,198600000.0
2009-11-25 20:29:00,83.43,83.435,83.405,83.435,145500000.0
2009-11-25 20:30:00,83.445,83.465,83.445,83.445,113900000.0
2009-11-25 20:31:00,83.445,83.445,83.415,83.415,156599999.0
2009-11-25 20:32:00,83.425,83.425,83.415,83.415,309200000.0
2009-11-25 20:33:00,83.415,83.425,83.405,83.41,126300001.0
2009-11-25 20:34:00,83.405,83.42,83.405,83.405,211700000.0
2009-11-25 20:35:00,83.405,83.425,83.405,83.425,34800000.0
2009-11-25 20:36:00,83.415,83.43,83.41,83.415,79800000.0
2009-11-25 20:37:00,83.415,83.425,83.4,83.405,232500000.0
2009-11-25 20:38:00,83.405,83.415,83.4,83.415,112400000.0
2009-11-25 20:39:00,83.41,83.415,83.405,83.41,26800000.0
2009-11-25 20:40:00,83.405,83.405,83.395,83.4,35700000.0
2009-11-25 20:41:00,83.405,83.415,83.405,83.405,63000000.0
2009-11-25 20:42:00,83.405,83.41,83.395,83.405,71000000.0
2009-11-25 20:43:00,83.4,83.415,83.4,83.415,38800000.0
2009-11-25 20:44:00,83.42,83.43,83.42,83.43,48200000.0
2009-11-25 20:45:00,83.43,83.455,83.43,83.445,84100000.0
2009-11-25 20:46:00,83.445,83.46,83.44,83.455,91500000.0
2009-11-25 20:47:00,83.455,83.475,83.45,83.465,139100000.0
2009-11-25 20:48:00,83.47,83.48,83.465,83.465,38900000.0
2009-11-25 20:49:00,83.465,83.48,83.455,83.455,46200000.0
2009-11-25 20:50:00,83.455,83.47,83.45,83.47,126800000.0
2009-11-25 20:51:00,83.465,83.47,83.46,83.47,67000000.0
2009-11-25 20:52:00,83.47,83.47,83.465,83.465,95300000.0
2009-11-25 20:53:00,83.465,83.47,83.465,83.465,27800000.0
2009-11-25 20:54:00,83.465,83.48,83.465,83.47,89000000.0
2009-11-25 20:55:00,83.46,83.465,83.445,83.45,118900000.0
2009-11-25 20:56:00,83.445,83.465,83.43,83.435,94600000.0
2009-11-25 20:57:00,83.435,83.435,83.435,83.435,22000000.0
2009-11-25 20:58:00,83.435,83.435,83.425,83.425,27800000.0
2009-11-25 20:59:00,83.425,83.45,83.425,83.445,91900000.0
2009-11-25 21:00:00,83.445,83.45,83.44,83.45,48400000.0
2009-11-25 21:01:00,83.45,83.46,83.43,83.44,101200000.0
2009-11-25 21:02:00,83.44,83.45,83.43,83.43,53500000.0
2009-11-25 21:03:00,83.43,83.445,83.42,83.425,35900000.0
2009-11-25 21:04:00,83.42,83.43,83.415,83.425,61800000.0
2009-11-25 21:05:00,83.425,83.445,83.41,83.415,83300000.0
2009-11-25 21:06:00,83.415,83.435,83.41,83.41,102000000.0
2009-11-25 21:07:00,83.405,83.415,83.395,83.395,82300000.0
2009-11-25 21:08:00,83.395,83.395,83.375,83.375,138000000.0
2009-11-25 21:09:00,83.37,83.39,83.365,83.39,74000000.0
2009-11-25 21:10:00,83.39,83.41,83.39,83.41,214999999.0
2009-11-25 21:11:00,83.41,83.42,83.395,83.4,83700000.0
2009-11-25 21:12:00,83.4,83.405,83.39,83.4,118100000.0
2009-11-25 21:13:00,83.4,83.4,83.37,83.385,140600000.0
2009-11-25 21:14:00,83.39,83.405,83.375,83.395,30200000.0
2009-11-25 21:15:00,83.395,83.405,83.365,83.365,177900000.0
2009-11-25 21:16:00,83.37,83.405,83.37,83.4,57600000.0
2009-11-25 21:17:00,83.405,83.405,83.375,83.385,84200000.0
2009-11-25 21:18:00,83.385,83.395,83.38,83.39,61400000.0
2009-11-25 21:19:00,83.395,83.395,83.385,83.385,52200000.0
2009-11-25 21:20:00,83.39,83.425,83.39,83.41,70000000.0
2009-11-25 21:21:00,83.41,83.435,83.405,83.42,97900000.0
2009-11-25 21:22:00,83.42,83.455,83.42,83.445,141100000.0
2009-11-25 21:23:00,83.455,83.485,83.445,83.445,171300000.0
2009-11-25 21:24:00,83.445,83.455,83.415,83.435,125300000.0
2009-11-25 21:25:00,83.435,83.47,83.415,83.465,205500000.0
2009-11-25 21:26:00,83.465,83.47,83.44,83.465,202000000.0
2009-11-25 21:27:00,83.46,83.485,83.44,83.475,276100000.0
2009-11-25 21:28:00,83.465,83.475,83.33,83.37,337299999.0
2009-11-25 21:29:00,83.37,83.445,83.37,83.44,243900000.0
2009-11-25 21:30:00,83.44,83.445,83.395,83.41,163900000.0
2009-11-25 21:31:00,83.415,83.435,83.375,83.42,220800000.0
2009-11-25 21:32:00,83.44,83.5,83.405,83.495,504000002.0
2009-11-25 21:33:00,83.5,83.52,83.495,83.505,303800000.0
2009-11-25 21:34:00,83.505,83.505,83.475,83.485,244600000.0
2009-11-25 21:35:00,83.49,83.505,83.485,83.49,226000000.0
2009-11-25 21:36:00,83.49,83.495,83.47,83.485,228700000.0
2009-11-25 21:37:00,83.48,83.51,83.47,83.47,291600000.0
2009-11-25 21:38:00,83.485,83.495,83.48,83.485,239300000.0
2009-11-25 21:39:00,83.485,83.495,83.48,83.495,271700000.0
2009-11-25 21:40:00,83.495,83.53,83.495,83.515,360700002.0
2009-11-25 21:41:00,83.515,83.52,83.48,83.49,134100000.0
2009-11-25 21:42:00,83.495,83.535,83.49,83.52,215800000.0
2009-11-25 21:43:00,83.535,83.54,83.515,83.535,179500000.0
2009-11-25 21:44:00,83.535,83.55,83.53,83.545,248600000.0
2009-11-25 21:45:00,83.545,83.545,83.515,83.53,406100000.0
2009-11-25 21:46:00,83.53,83.545,83.51,83.525,90500000.0
2009-11-25 21:47:00,83.525,83.54,83.515,83.54,102300000.0
2009-11-25 21:48:00,83.535,83.55,83.535,83.545,123900000.0
2009-11-25 21:49:00,83.545,83.575,83.545,83.565,168599999.0
2009-11-25 21:50:00,83.565,83.57,83.55,83.55,111600000.0
2009-11-25 21:51:00,83.555,83.56,83.52,83.54,253600000.0
2009-11-25 21:52:00,83.54,83.545,83.525,83.53,120400000.0
2009-11-25 21:53:00,83.53,83.54,83.515,83.535,106800000.0
2009-11-25 21:54:00,83.535,83.56,83.525,83.525,52800000.0
2009-11-25 21:55:00,83.535,83.58,83.515,83.575,291300001.0
2009-11-25 21:56:00,83.575,83.585,83.535,83.585,327000000.0
2009-11-25 21:57:00,83.585,83.59,83.555,83.575,180200000.0
2009-11-25 21:58:00,83.575,83.585,83.565,83.575,272200001.0
2009-11-25 21:59:00,83.575,83.585,83.555,83.585,360000000.0
2009-11-25 22:00:00,83.585,83.595,83.535,83.535,312700000.0
2009-11-25 22:01:00,83.535,83.565,83.535,83.535,361500000.0
2009-11-25 22:02:00,83.535,83.56,83.525,83.525,171700000.0
2009-11-25 22:03:00,83.525,83.535,83.52,83.525,78500000.0
2009-11-25 22:04:00,83.525,83.535,83.51,83.515,43400000.0
2009-11-25 22:05:00,83.515,83.515,83.48,83.49,131700000.0
2009-11-25 22:06:00,83.5,83.515,83.495,83.505,98400000.0
2009-11-25 22:07:00,83.51,83.51,83.5,83.5,55500000.0
2009-11-25 22:08:00,83.505,83.515,83.5,83.515,28600000.0
2009-11-25 22:09:00,83.515,83.515,83.51,83.515,29100000.0
2009-11-25 22:10:00,83.515,83.52,83.485,83.485,85300000.0
2009-11-25 22:11:00,83.485,83.495,83.48,83.485,93700000.0
2009-11-25 22:12:00,83.49,83.505,83.48,83.49,83300000.0
2009-11-25 22:13:00,83.48,83.5,83.48,83.485,95400000.0
2009-11-25 22:14:00,83.485,83.485,83.475,83.475,16700000.0
2009-11-25 22:15:00,83.475,83.49,83.47,83.49,96500000.0
2009-11-25 22:16:00,83.49,83.495,83.475,83.49,110700000.0
2009-11-25 22:17:00,83.49,83.49,83.485,83.485,18000000.0
2009-11-25 22:18:00,83.485,83.495,83.475,83.495,75000000.0
2009-11-25 22:19:00,83.49,83.495,83.485,83.49,22100000.0
2009-11-25 22:20:00,83.485,83.51,83.485,83.51,75200000.0
2009-11-25 22:21:00,83.505,83.515,83.5,83.515,55000000.0
2009-11-25 22:22:00,83.515,83.515,83.495,83.495,333500000.0
2009-11-25 22:23:00,83.5,83.525,83.495,83.525,14800000.0
2009-11-25 22:24:00,83.52,83.525,83.515,83.525,33800000.0
2009-11-25 22:25:00,83.515,83.535,83.515,83.525,67100000.0
2009-11-25 22:26:00,83.525,83.53,83.51,83.51,122600000.0
2009-11-25 22:27:00,83.51,83.515,83.51,83.51,41000000.0
2009-11-25 22:28:00,83.51,83.51,83.49,83.505,86500000.0
2009-11-25 22:29:00,83.505,83.515,83.5,83.51,116100000.0
2009-11-25 22:30:00,83.525,83.545,83.52,83.545,95800000.0
2009-11-25 22:31:00,83.545,83.55,83.54,83.54,23400000.0
2009-11-25 22:32:00,83.54,83.54,83.52,83.535,35800000.0
2009-11-25 22:33:00,83.54,83.54,83.52,83.52,66300000.0
2009-11-25 22:34:00,83.52,83.535,83.51,83.525,51200000.0
2009-11-25 22:35:00,83.525,83.53,83.495,83.505,62500000.0
2009-11-25 22:36:00,83.505,83.515,83.495,83.495,63300000.0
2009-11-25 22:37:00,83.505,83.505,83.485,83.485,108100000.0
2009-11-25 22:38:00,83.485,83.53,83.485,83.52,141500000.0
2009-11-25 22:39:00,83.515,83.515,83.5,83.5,70400000.0
2009-11-25 22:40:00,83.515,83.525,83.515,83.525,44300000.0
2009-11-25 22:41:00,83.525,83.54,83.52,83.54,65300000.0
2009-11-25 22:42:00,83.54,83.55,83.52,83.525,49600000.0
2009-11-25 22:43:00,83.525,83.525,83.525,83.525,3200000.0
2009-11-25 22:44:00,83.525,83.54,83.525,83.535,48100000.0
2009-11-25 22:45:00,83.535,83.54,83.53,83.53,27400000.0
2009-11-25 22:46:00,83.535,83.545,83.525,83.53,38900000.0
2009-11-25 22:47:00,83.545,83.56,83.54,83.555,38800000.0
2009-11-25 22:48:00,83.55,83.555,83.54,83.555,36800000.0
2009-11-25 22:49:00,83.555,83.555,83.535,83.54,73800000.0
2009-11-25 22:50:00,83.535,83.56,83.52,83.555,96700000.0
2009-11-25 22:51:00,83.555,83.555,83.535,83.535,23400000.0
2009-11-25 22:52:00,83.535,83.54,83.52,83.54,37900000.0
2009-11-25 22:53:00,83.53,83.535,83.52,83.53,52300000.0
2009-11-25 22:54:00,83.53,83.535,83.525,83.535,24300000.0
2009-11-25 22:55:00,83.535,83.545,83.53,83.54,18900000.0
2009-11-25 22:56:00,83.535,83.545,83.535,83.54,22800000.0
2009-11-25 22:57:00,83.54,83.545,83.535,83.54,24900000.0
2009-11-25 22:58:00,83.545,83.55,83.545,83.545,37900000.0
2009-11-25 22:59:00,83.545,83.545,83.52,83.525,41700000.0
2009-11-25 23:00:00,83.525,83.53,83.52,83.52,19000000.0
2009-11-25 23:01:00,83.515,83.525,83.51,83.525,15300000.0
2009-11-25 23:02:00,83.525,83.525,83.525,83.525,6000000.0
2009-11-25 23:03:00,83.52,83.54,83.515,83.54,20700000.0
2009-11-25 23:04:00,83.54,83.56,83.54,83.55,21200000.0
2009-11-25 23:05:00,83.545,83.545,83.535,83.54,18500000.0
2009-11-25 23:06:00,83.535,83.535,83.525,83.535,18200000.0
2009-11-25 23:07:00,83.535,83.54,83.515,83.525,39500000.0
2009-11-25 23:08:00,83.525,83.54,83.525,83.54,23200000.0
2009-11-25 23:09:00,83.54,83.54,83.52,83.525,83100000.0
2009-11-25 23:10:00,83.525,83.54,83.525,83.535,18400000.0
2009-11-25 23:11:00,83.535,83.535,83.525,83.525,21000000.0
2009-11-25 23:12:00,83.53,83.545,83.525,83.54,43200000.0
2009-11-25 23:13:00,83.535,83.535,83.52,83.525,24600000.0
2009-11-25 23:14:00,83.52,83.53,83.52,83.52,60100000.0
2009-11-25 23:15:00,83.52,83.53,83.52,83.53,34200000.0
2009-11-25 23:16:00,83.53,83.535,83.525,83.525,26100000.0
2009-11-25 23:17:00,83.525,83.54,83.525,83.535,42100000.0
2009-11-25 23:18:00,83.54,83.54,83.53,83.535,68500000.0
2009-11-25 23:19:00,83.535,83.535,83.53,83.535,26900000.0
2009-11-25 23:20:00,83.54,83.545,83.525,83.535,91000000.0
2009-11-25 23:21:00,83.54,83.54,83.535,83.54,8600000.0
2009-11-25 23:22:00,83.545,83.545,83.51,83.525,39300000.0
2009-11-25 23:23:00,83.53,83.53,83.53,83.53,10000000.0
2009-11-25 23:24:00,83.53,83.53,83.51,83.52,33200000.0
2009-11-25 23:25:00,83.515,83.525,83.515,83.52,23000000.0
2009-11-25 23:26:00,83.515,83.53,83.515,83.53,32400000.0
2009-11-25 23:27:00,83.535,83.545,83.52,83.52,39200000.0
2009-11-25 23:28:00,83.525,83.535,83.515,83.535,41200000.0
2009-11-25 23:29:00,83.535,83.545,83.515,83.515,22000000.0
2009-11-25 23:30:00,83.52,83.535,83.505,83.535,45700000.0
2009-11-25 23:31:00,83.535,83.545,83.515,83.53,226000000.0
2009-11-25 23:32:00,83.53,83.55,83.505,83.53,218600000.0
2009-11-25 23:33:00,83.535,83.545,83.525,83.545,66600000.0
2009-11-25 23:34:00,83.545,83.56,83.545,83.56,27700000.0
2009-11-25 23:35:00,83.56,83.565,83.555,83.56,71800000.0
2009-11-25 23:36:00,83.565,83.585,83.56,83.58,48100000.0
2009-11-25 23:37:00,83.58,83.59,83.58,83.585,30700000.0
2009-11-25 23:38:00,83.585,83.59,83.575,83.585,26100000.0
2009-11-25 23:39:00,83.58,83.59,83.575,83.59,21500000.0
2009-11-25 23:40:00,83.595,83.6,83.585,83.6,63700000.0
2009-11-25 23:41:00,83.595,83.6,83.58,83.59,58300000.0
2009-11-25 23:42:00,83.59,83.6,83.585,83.585,90900000.0
2009-11-25 23:43:00,83.585,83.59,83.58,83.585,26300000.0
2009-11-25 23:44:00,83.59,83.59,83.575,83.575,41400000.0
2009-11-25 23:45:00,83.575,83.585,83.555,83.555,34600000.0
2009-11-25 23:46:00,83.555,83.555,83.535,83.535,43300000.0
2009-11-25 23:47:00,83.555,83.555,83.515,83.525,46600000.0
2009-11-25 23:48:00,83.53,83.535,83.525,83.535,22600000.0
2009-11-25 23:49:00,83.53,83.54,83.53,83.535,29300000.0
2009-11-25 23:50:00,83.535,83.535,83.535,83.535,1800000.0
2009-11-25 23:51:00,83.535,83.545,83.515,83.52,53800000.0
2009-11-25 23:52:00,83.52,83.54,83.52,83.535,25800000.0
2009-11-25 23:53:00,83.54,83.54,83.535,83.54,9600000.0
2009-11-25 23:54:00,83.535,83.535,83.505,83.51,41200000.0
2009-11-25 23:55:00,83.51,83.52,83.505,83.52,35700000.0
2009-11-25 23:56:00,83.52,83.53,83.5,83.525,115700000.0
2009-11-25 23:57:00,83.515,83.535,83.515,83.53,86400000.0
2009-11-25 23:58:00,83.53,83.555,83.52,83.54,112900000.0
2009-11-25 23:59:00,83.535,83.545,83.535,83.545,47100000.0
2009-11-26 00:00:00,83.545,83.555,83.54,83.54,17000000.0
2009-11-26 00:01:00,83.54,83.54,83.54,83.54,8000000.0
2009-11-26 00:02:00,83.54,83.55,83.535,83.55,11000000.0
2009-11-26 00:03:00,83.535,83.555,83.535,83.555,9000000.0
2009-11-26 00:04:00,83.545,83.55,83.54,83.545,9000000.0
2009-11-26 00:05:00,83.545,83.545,83.545,83.545,7000000.0
2009-11-26 00:06:00,83.545,83.55,83.54,83.55,9300000.0
2009-11-26 00:07:00,83.55,83.55,83.55,83.55,1000000.0
2009-11-26 00:08:00,83.55,83.555,83.545,83.545,8000000.0
2009-11-26 00:09:00,83.545,83.55,83.545,83.55,2600000.0
2009-11-26 00:10:00,83.545,83.555,83.545,83.55,14500000.0
2009-11-26 00:11:00,83.55,83.55,83.55,83.55,5000000.0
2009-11-26 00:12:00,83.565,83.575,83.545,83.575,12000000.0
2009-11-26 00:13:00,83.575,83.575,83.575,83.575,3000000.0
2009-11-26 00:14:00,83.575,83.595,83.575,83.59,25700000.0
2009-11-26 00:15:00,83.59,83.595,83.585,83.585,25900000.0
2009-11-26 00:16:00,83.58,83.59,83.565,83.57,13400000.0
2009-11-26 00:17:00,83.57,83.58,83.565,83.58,13800000.0
2009-11-26 00:18:00,83.575,83.58,83.575,83.58,8800000.0
2009-11-26 00:19:00,83.575,83.58,83.57,83.575,22700000.0
2009-11-26 00:20:00,83.575,83.58,83.505,83.535,38700000.0
2009-11-26 00:21:00,83.535,83.585,83.535,83.58,64800000.0
2009-11-26 00:22:00,83.57,83.58,83.57,83.58,7200000.0
2009-11-26 00:23:00,83.57,83.57,83.57,83.57,4800000.0
2009-11-26 00:24:00,83.58,83.58,83.575,83.575,5400000.0
2009-11-26 00:25:00,83.575,83.6,83.575,83.575,23100000.0
2009-11-26 00:26:00,83.58,83.58,83.58,83.58,1000000.0
2009-11-26 00:27:00,83.57,83.585,83.565,83.575,18400000.0
2009-11-26 00:28:00,83.575,83.59,83.575,83.585,17000000.0
2009-11-26 00:29:00,83.585,83.585,83.56,83.585,32400000.0
2009-11-26 00:30:00,83.58,83.595,83.58,83.595,18100000.0
2009-11-26 00:31:00,83.595,83.595,83.585,83.59,21100000.0
2009-11-26 00:32:00,83.59,83.59,83.59,83.59,1800000.0
2009-11-26 00:33:00,83.59,83.59,83.575,83.585,17200000.0
2009-11-26 00:34:00,83.59,83.59,83.57,83.575,12900000.0
2009-11-26 00:35:00,83.575,83.59,83.575,83.58,25500000.0
2009-11-26 00:36:00,83.57,83.57,83.545,83.55,28900000.0
2009-11-26 00:37:00,83.555,83.555,83.545,83.555,28300000.0
2009-11-26 00:38:00,83.555,83.555,83.545,83.545,2600000.0
2009-11-26 00:39:00,83.545,83.545,83.53,83.535,14100000.0
2009-11-26 00:40:00,83.535,83.535,83.535,83.535,4800000.0
2009-11-26 00:41:00,83.545,83.545,83.545,83.545,11200000.0
2009-11-26 00:42:00,83.545,83.545,83.51,83.51,22600000.0
2009-11-26 00:43:00,83.51,83.54,83.51,83.525,54400000.0
2009-11-26 00:44:00,83.52,83.535,83.52,83.53,40800000.0
2009-11-26 00:45:00,83.525,83.535,83.525,83.525,37200000.0
2009-11-26 00:46:00,83.535,83.535,83.525,83.525,26200000.0
2009-11-26 00:47:00,83.525,83.54,83.525,83.53,66300000.0
2009-11-26 00:48:00,83.53,83.54,83.53,83.535,10800000.0
2009-11-26 00:49:00,83.53,83.54,83.525,83.525,5600000.0
2009-11-26 00:50:00,83.53,83.555,83.525,83.55,70600000.0
2009-11-26 00:51:00,83.545,83.545,83.535,83.535,39800000.0
2009-11-26 00:52:00,83.535,83.535,83.535,83.535,22600000.0
2009-11-26 00:53:00,83.54,83.54,83.525,83.525,28000000.0
2009-11-26 00:54:00,83.525,83.53,83.525,83.53,17800000.0
2009-11-26 00:55:00,83.53,83.535,83.525,83.525,30400000.0
2009-11-26 00:56:00,83.525,83.525,83.52,83.525,10600000.0
2009-11-26 00:57:00,83.525,83.525,83.515,83.515,9200000.0
2009-11-26 00:58:00,83.52,83.52,83.515,83.515,8800000.0
2009-11-26 00:59:00,83.52,83.525,83.505,83.505,35600000.0
2009-11-26 01:00:00,83.495,83.505,83.495,83.495,54400000.0
2009-11-26 01:01:00,83.495,83.5,83.495,83.5,34800000.0
2009-11-26 01:02:00,83.5,83.505,83.5,83.505,2800000.0
2009-11-26 01:03:00,83.5,83.51,83.495,83.495,19200000.0
2009-11-26 01:04:00,83.505,83.505,83.505,83.505,11600000.0
2009-11-26 01:05:00,83.505,83.505,83.495,83.495,29200000.0
2009-11-26 01:06:00,83.495,83.495,83.485,83.49,79400000.0
2009-11-26 01:07:00,83.49,83.49,83.47,83.47,27500000.0
2009-11-26 01:08:00,83.47,83.47,83.455,83.455,30200000.0
2009-11-26 01:09:00,83.455,83.455,83.39,83.39,167400000.0
2009-11-26 01:10:00,83.4,83.415,83.395,83.405,65700000.0
2009-11-26 01:11:00,83.4,83.425,83.4,83.42,41600000.0
2009-11-26 01:12:00,83.42,83.425,83.42,83.42,17000000.0
2009-11-26 01:13:00,83.42,83.44,83.415,83.44,92100000.0
2009-11-26 01:14:00,83.445,83.445,83.425,83.44,53800000.0
2009-11-26 01:15:00,83.45,83.48,83.45,83.48,51400000.0
2009-11-26 01:16:00,83.48,83.49,83.47,83.475,62100000.0
2009-11-26 01:17:00,83.475,83.48,83.47,83.475,57700000.0
2009-11-26 01:18:00,83.48,83.485,83.465,83.465,58200000.0
2009-11-26 01:19:00,83.465,83.465,83.46,83.46,32100000.0
2009-11-26 01:20:00,83.46,83.46,83.46,83.46,1600000.0
2009-11-26 01:21:00,83.455,83.455,83.445,83.445,66400000.0
2009-11-26 01:22:00,83.445,83.445,83.435,83.445,194199999.0
2009-11-26 01:23:00,83.455,83.46,83.455,83.455,42600000.0
2009-11-26 01:24:00,83.455,83.455,83.445,83.445,35100000.0
2009-11-26 01:25:00,83.445,83.445,83.405,83.405,70300000.0
2009-11-26 01:26:00,83.405,83.405,83.38,83.385,58500000.0
2009-11-26 01:27:00,83.395,83.395,83.385,83.395,45700000.0
2009-11-26 01:28:00,83.395,83.415,83.395,83.41,36800000.0
2009-11-26 01:29:00,83.405,83.41,83.395,83.4,39700000.0
2009-11-26 01:30:00,83.405,83.405,83.365,83.365,146300000.0
2009-11-26 01:31:00,83.365,83.385,83.365,83.385,75400000.0
2009-11-26 01:32:00,83.385,83.395,83.385,83.385,63700000.0
2009-11-26 01:33:00,83.395,83.405,83.39,83.39,73900000.0
2009-11-26 01:34:00,83.39,83.405,83.365,83.365,77500000.0
2009-11-26 01:35:00,83.36,83.425,83.36,83.425,94900000.0
2009-11-26 01:36:00,83.425,83.425,83.355,83.355,69000000.0
2009-11-26 01:37:00,83.355,83.415,83.33,83.405,91500000.0
2009-11-26 01:38:00,83.405,83.46,83.405,83.46,258800000.0
2009-11-26 01:39:00,83.455,83.455,83.415,83.415,91400000.0
2009-11-26 01:40:00,83.415,83.415,83.4,83.415,38400000.0
2009-11-26 01:41:00,83.415,83.415,83.385,83.385,51300000.0
2009-11-26 01:42:00,83.385,83.39,83.375,83.39,79600000.0
2009-11-26 01:43:00,83.395,83.395,83.365,83.365,24200000.0
2009-11-26 01:44:00,83.365,83.365,83.355,83.365,35200000.0
2009-11-26 01:45:00,83.355,83.375,83.345,83.37,73500000.0
2009-11-26 01:46:00,83.37,83.375,83.355,83.375,64600000.0
2009-11-26 01:47:00,83.38,83.44,83.38,83.44,39400000.0
2009-11-26 01:48:00,83.44,83.445,83.425,83.445,25600000.0
2009-11-26 01:49:00,83.445,83.445,83.425,83.425,19200000.0
2009-11-26 01:50:00,83.425,83.43,83.405,83.43,50100000.0
2009-11-26 01:51:00,83.425,83.435,83.41,83.41,22800000.0
2009-11-26 01:52:00,83.41,83.42,83.395,83.42,72600000.0
2009-11-26 01:53:00,83.42,83.42,83.415,83.415,46200000.0
2009-11-26 01:54:00,83.415,83.415,83.415,83.415,1600000.0
2009-11-26 01:55:00,83.415,83.455,83.415,83.455,41600000.0
2009-11-26 01:56:00,83.455,83.475,83.45,83.465,67100000.0
2009-11-26 01:57:00,83.465,83.465,83.45,83.465,68000000.0
2009-11-26 01:58:00,83.47,83.49,83.47,83.485,33400000.0
2009-11-26 01:59:00,83.48,83.48,83.455,83.455,13500000.0
2009-11-26 02:00:00,83.45,83.455,83.405,83.41,205900000.0
2009-11-26 02:01:00,83.41,83.445,83.405,83.435,96500000.0
2009-11-26 02:02:00,83.435,83.435,83.425,83.435,54100000.0
2009-11-26 02:03:00,83.435,83.455,83.435,83.455,202800000.0
2009-11-26 02:04:00,83.445,83.45,83.435,83.445,73700000.0
2009-11-26 02:05:00,83.435,83.45,83.435,83.45,112000000.0
2009-11-26 02:06:00,83.445,83.445,83.435,83.445,160600000.0
2009-11-26 02:07:00,83.445,83.445,83.43,83.44,139000000.0
2009-11-26 02:08:00,83.44,83.44,83.415,83.415,80400000.0
2009-11-26 02:09:00,83.415,83.415,83.385,83.385,148000000.0
2009-11-26 02:10:00,83.385,83.385,83.355,83.36,214800000.0
2009-11-26 02:11:00,83.36,83.39,83.355,83.385,156400000.0
2009-11-26 02:12:00,83.385,83.42,83.385,83.405,279900000.0
2009-11-26 02:13:00,83.405,83.405,83.385,83.385,78200000.0
2009-11-26 02:14:00,83.385,83.405,83.385,83.405,84300000.0
2009-11-26 02:15:00,83.415,83.43,83.405,83.425,94000000.0
2009-11-26 02:16:00,83.42,83.435,83.415,83.42,188800000.0
2009-11-26 02:17:00,83.415,83.425,83.415,83.42,21400000.0
2009-11-26 02:18:00,83.425,83.44,83.42,83.425,162000000.0
2009-11-26 02:19:00,83.425,83.43,83.415,83.415,125100000.0
2009-11-26 02:20:00,83.415,83.42,83.415,83.415,32300000.0
2009-11-26 02:21:00,83.415,83.42,83.415,83.415,32100000.0
2009-11-26 02:22:00,83.415,83.435,83.415,83.43,114500000.0
2009-11-26 02:23:00,83.435,83.44,83.42,83.425,168800000.0
2009-11-26 02:24:00,83.445,83.465,83.43,83.43,37000000.0
2009-11-26 02:25:00,83.425,83.425,83.415,83.425,67700000.0
2009-11-26 02:26:00,83.425,83.44,83.405,83.405,203600000.0
2009-11-26 02:27:00,83.405,83.425,83.405,83.425,115900000.0
2009-11-26 02:28:00,83.425,83.445,83.42,83.445,71600000.0
2009-11-26 02:29:00,83.45,83.465,83.45,83.455,86400000.0
2009-11-26 02:30:00,83.455,83.455,83.395,83.395,235500000.0
2009-11-26 02:31:00,83.385,83.395,83.375,83.395,67900000.0
2009-11-26 02:32:00,83.395,83.44,83.395,83.435,203500000.0
2009-11-26 02:33:00,83.435,83.445,83.425,83.425,134700000.0
2009-11-26 02:34:00,83.425,83.435,83.42,83.435,85800000.0
2009-11-26 02:35:00,83.445,83.49,83.445,83.465,156700000.0
2009-11-26 02:36:00,83.465,83.475,83.41,83.43,323700000.0
2009-11-26 02:37:00,83.42,83.44,83.4,83.4,206600000.0
2009-11-26 02:38:00,83.41,83.435,83.395,83.435,144900000.0
2009-11-26 02:39:00,83.435,83.435,83.41,83.43,86800000.0
2009-11-26 02:40:00,83.43,83.48,83.42,83.475,265000000.0
2009-11-26 02:41:00,83.455,83.475,83.445,83.475,153800000.0
2009-11-26 02:42:00,83.475,83.475,83.46,83.465,208500000.0
2009-11-26 02:43:00,83.465,83.465,83.425,83.44,160600000.0
2009-11-26 02:44:00,83.44,83.46,83.44,83.445,115200000.0
2009-11-26 02:45:00,83.445,83.465,83.44,83.46,104400000.0
2009-11-26 02:46:00,83.46,83.475,83.44,83.45,137100000.0
2009-11-26 02:47:00,83.45,83.455,83.44,83.445,130100000.0
2009-11-26 02:48:00,83.445,83.455,83.44,83.45,68400000.0
2009-11-26 02:49:00,83.45,83.455,83.45,83.455,95300000.0
2009-11-26 02:50:00,83.455,83.46,83.415,83.425,93800000.0
2009-11-26 02:51:00,83.425,83.435,83.405,83.425,112400000.0
2009-11-26 02:52:00,83.425,83.455,83.42,83.425,230900000.0
2009-11-26 02:53:00,83.425,83.45,83.42,83.425,212900000.0
2009-11-26 02:54:00,83.43,83.43,83.4,83.41,237900000.0
2009-11-26 02:55:00,83.405,83.41,83.38,83.39,263100000.0
2009-11-26 02:56:00,83.4,83.415,83.4,83.415,117000000.0
2009-11-26 02:57:00,83.415,83.455,83.415,83.445,220000000.0
2009-11-26 02:58:00,83.445,83.445,83.43,83.43,114300000.0
2009-11-26 02:59:00,83.43,83.455,83.43,83.455,104800000.0
2009-11-26 03:00:00,83.445,83.485,83.44,83.485,171600000.0
2009-11-26 03:01:00,83.485,83.49,83.46,83.465,107100000.0
2009-11-26 03:02:00,83.46,83.465,83.44,83.445,94900000.0
2009-11-26 03:03:00,83.445,83.455,83.445,83.445,187800000.0
2009-11-26 03:04:00,83.445,83.45,83.44,83.445,134500000.0
2009-11-26 03:05:00,83.445,83.45,83.445,83.45,124400000.0
2009-11-26 03:06:00,83.45,83.46,83.45,83.455,61900000.0
2009-11-26 03:07:00,83.455,83.455,83.455,83.455,3300000.0
2009-11-26 03:08:00,83.455,83.475,83.455,83.475,34500000.0
2009-11-26 03:09:00,83.475,83.475,83.465,83.465,71200000.0
2009-11-26 03:10:00,83.465,83.465,83.455,83.465,42500000.0
2009-11-26 03:11:00,83.465,83.49,83.455,83.475,115900000.0
2009-11-26 03:12:00,83.475,83.495,83.47,83.47,150000000.0
2009-11-26 03:13:00,83.47,83.495,83.47,83.485,405300000.0
2009-11-26 03:14:00,83.485,83.515,83.48,83.495,249000000.0
2009-11-26 03:15:00,83.495,83.545,83.495,83.545,55800000.0
2009-11-26 03:16:00,83.53,83.54,83.515,83.525,125500000.0
2009-11-26 03:17:00,83.525,83.57,83.525,83.535,246900000.0
2009-11-26 03:18:00,83.535,83.545,83.535,83.545,137400000.0
2009-11-26 03:19:00,83.545,83.555,83.515,83.54,139400000.0
2009-11-26 03:20:00,83.54,83.545,83.515,83.515,154400000.0
2009-11-26 03:21:00,83.515,83.555,83.51,83.55,109700000.0
2009-11-26 03:22:00,83.545,83.565,83.54,83.545,86300000.0
2009-11-26 03:23:00,83.545,83.55,83.53,83.535,172300000.0
2009-11-26 03:24:00,83.53,83.545,83.53,83.54,58600000.0
2009-11-26 03:25:00,83.545,83.545,83.53,83.53,73100000.0
2009-11-26 03:26:00,83.54,83.56,83.525,83.555,170000000.0
2009-11-26 03:27:00,83.555,83.59,83.555,83.555,128100000.0
2009-11-26 03:28:00,83.555,83.555,83.5,83.53,103200000.0
2009-11-26 03:29:00,83.53,83.53,83.49,83.505,110700000.0
2009-11-26 03:30:00,83.51,83.52,83.47,83.5,228300000.0
2009-11-26 03:31:00,83.495,83.515,83.485,83.485,261900000.0
2009-11-26 03:32:00,83.485,83.485,83.425,83.425,319800000.0
2009-11-26 03:33:00,83.43,83.435,83.425,83.435,30500000.0
2009-11-26 03:34:00,83.43,83.435,83.43,83.435,4700000.0
2009-11-26 03:35:00,83.43,83.45,83.405,83.42,102100000.0
2009-11-26 03:36:00,83.42,83.435,83.41,83.415,286900000.0
2009-11-26 03:37:00,83.415,83.44,83.415,83.44,90200000.0
2009-11-26 03:38:00,83.44,83.455,83.44,83.445,77400000.0
2009-11-26 03:39:00,83.445,83.445,83.445,83.445,27000000.0
2009-11-26 03:40:00,83.445,83.445,83.425,83.425,36900000.0
2009-11-26 03:41:00,83.425,83.425,83.42,83.425,23400000.0
2009-11-26 03:42:00,83.42,83.42,83.415,83.415,72200000.0
2009-11-26 03:43:00,83.415,83.42,83.415,83.415,109700000.0
2009-11-26 03:44:00,83.42,83.425,83.415,83.425,57800000.0
2009-11-26 03:45:00,83.425,83.435,83.425,83.43,71000000.0
2009-11-26 03:46:00,83.425,83.435,83.42,83.42,49000000.0
2009-11-26 03:47:00,83.41,83.41,83.375,83.375,222600000.0
2009-11-26 03:48:00,83.38,83.38,83.365,83.375,128300000.0
2009-11-26 03:49:00,83.365,83.375,83.355,83.355,82600000.0
2009-11-26 03:50:00,83.355,83.37,83.335,83.345,215400000.0
2009-11-26 03:51:00,83.345,83.355,83.34,83.355,56700000.0
2009-11-26 03:52:00,83.355,83.375,83.345,83.345,101200000.0
2009-11-26 03:53:00,83.345,83.365,83.345,83.365,89700000.0
2009-11-26 03:54:00,83.365,83.375,83.335,83.335,137300000.0
2009-11-26 03:55:00,83.335,83.355,83.32,83.32,206300000.0
2009-11-26 03:56:00,83.32,83.34,83.32,83.325,121900000.0
2009-11-26 03:57:00,83.33,83.37,83.32,83.36,266700000.0
2009-11-26 03:58:00,83.355,83.365,83.35,83.35,226300000.0
2009-11-26 03:59:00,83.35,83.365,83.35,83.365,83700000.0
2009-11-26 04:00:00,83.365,83.365,83.335,83.335,162400000.0
2009-11-26 04:01:00,83.335,83.335,83.315,83.315,212700000.0
2009-11-26 04:02:00,83.315,83.335,83.315,83.325,149000000.0
2009-11-26 04:03:00,83.325,83.34,83.295,83.295,202300000.0
2009-11-26 04:04:00,83.295,83.315,83.285,83.285,148900000.0
2009-11-26 04:05:00,83.285,83.31,83.285,83.31,87400000.0
2009-11-26 04:06:00,83.31,83.31,83.285,83.285,189700000.0
2009-11-26 04:07:00,83.285,83.285,83.255,83.265,328400000.0
2009-11-26 04:08:00,83.265,83.275,83.25,83.265,365000000.0
2009-11-26 04:09:00,83.265,83.28,83.255,83.275,172400000.0
2009-11-26 04:10:00,83.28,83.285,83.265,83.265,133300000.0
2009-11-26 04:11:00,83.265,83.28,83.255,83.255,121900000.0
2009-11-26 04:12:00,83.255,83.265,83.245,83.265,112700000.0
2009-11-26 04:13:00,83.265,83.285,83.26,83.275,173200000.0
2009-11-26 04:14:00,83.275,83.28,83.275,83.275,116200000.0
2009-11-26 04:15:00,83.275,83.28,83.265,83.265,61000000.0
2009-11-26 04:16:00,83.27,83.27,83.265,83.27,71700000.0
2009-11-26 04:17:00,83.265,83.29,83.265,83.285,107500000.0
2009-11-26 04:18:00,83.295,83.3,83.295,83.3,121800000.0
2009-11-26 04:19:00,83.295,83.3,83.295,83.295,87200000.0
2009-11-26 04:20:00,83.295,83.31,83.295,83.305,148800000.0
2009-11-26 04:21:00,83.31,83.315,83.3,83.315,62900000.0
2009-11-26 04:22:00,83.315,83.315,83.295,83.295,81700000.0
2009-11-26 04:23:00,83.295,83.305,83.285,83.295,106600000.0
2009-11-26 04:24:00,83.295,83.3,83.275,83.275,63300000.0
2009-11-26 04:25:00,83.275,83.28,83.275,83.28,34000000.0
2009-11-26 04:26:00,83.285,83.29,83.24,83.25,137500000.0
2009-11-26 04:27:00,83.24,83.265,83.24,83.255,168700000.0
2009-11-26 04:28:00,83.26,83.26,83.25,83.255,66400000.0
2009-11-26 04:29:00,83.255,83.26,83.25,83.26,45500000.0
2009-11-26 04:30:00,83.26,83.26,83.255,83.26,7900000.0
2009-11-26 04:31:00,83.26,83.26,83.215,83.215,167300000.0
2009-11-26 04:32:00,83.215,83.245,83.215,83.235,105300000.0
2009-11-26 04:33:00,83.235,83.245,83.235,83.245,108600000.0
2009-11-26 04:34:00,83.24,83.265,83.235,83.265,178900000.0
2009-11-26 04:35:00,83.265,83.28,83.255,83.27,135300000.0
2009-11-26 04:36:00,83.265,83.28,83.265,83.27,86800000.0
2009-11-26 04:37:00,83.27,83.27,83.245,83.245,87700000.0
2009-11-26 04:38:00,83.235,83.245,83.225,83.23,354200000.0
2009-11-26 04:39:00,83.23,83.25,83.23,83.25,37700000.0
2009-11-26 04:40:00,83.25,83.25,83.24,83.25,62400000.0
2009-11-26 04:41:00,83.245,83.255,83.24,83.25,89300000.0
2009-11-26 04:42:00,83.245,83.265,83.245,83.265,84300000.0
2009-11-26 04:43:00,83.265,83.275,83.265,83.265,40000000.0
2009-11-26 04:44:00,83.265,83.265,83.265,83.265,12400000.0
2009-11-26 04:45:00,83.26,83.27,83.26,83.27,15000000.0
2009-11-26 04:46:00,83.27,83.28,83.255,83.255,65100000.0
2009-11-26 04:47:00,83.26,83.27,83.255,83.255,78400000.0
2009-11-26 04:48:00,83.255,83.255,83.235,83.24,176500000.0
2009-11-26 04:49:00,83.24,83.255,83.235,83.24,278900000.0
2009-11-26 04:50:00,83.235,83.255,83.225,83.23,186100000.0
2009-11-26 04:51:00,83.23,83.25,83.225,83.245,158000000.0
2009-11-26 04:52:00,83.245,83.25,83.24,83.245,72600000.0
2009-11-26 04:53:00,83.25,83.25,83.215,83.225,148700000.0
2009-11-26 04:54:00,83.225,83.24,83.225,83.235,93700000.0
2009-11-26 04:55:00,83.235,83.245,83.23,83.235,100100000.0
2009-11-26 04:56:00,83.23,83.24,83.23,83.235,91100000.0
2009-11-26 04:57:00,83.235,83.235,83.215,83.22,31900000.0
2009-11-26 04:58:00,83.215,83.225,83.185,83.185,108000000.0
2009-11-26 04:59:00,83.185,83.195,83.16,83.175,166900000.0
2009-11-26 05:00:00,83.175,83.2,83.175,83.2,97100000.0
2009-11-26 05:01:00,83.2,83.225,83.2,83.225,70000000.0
2009-11-26 05:02:00,83.22,83.245,83.21,83.235,104700000.0
2009-11-26 05:03:00,83.235,83.275,83.22,83.275,263500000.0
2009-11-26 05:04:00,83.27,83.285,83.245,83.26,202100000.0
2009-11-26 05:05:00,83.255,83.275,83.235,83.24,263500000.0
2009-11-26 05:06:00,83.24,83.25,83.24,83.24,51700000.0
2009-11-26 05:07:00,83.24,83.24,83.225,83.225,93700000.0
2009-11-26 05:08:00,83.225,83.235,83.215,83.22,362500000.0
2009-11-26 05:09:00,83.22,83.22,83.22,83.22,2800000.0
2009-11-26 05:10:00,83.215,83.215,83.17,83.18,185600000.0
2009-11-26 05:11:00,83.2,83.2,83.17,83.17,180400000.0
2009-11-26 05:12:00,83.17,83.19,83.17,83.18,130400000.0
2009-11-26 05:13:00,83.18,83.185,83.175,83.18,81600000.0
2009-11-26 05:14:00,83.175,83.19,83.165,83.19,99900000.0
2009-11-26 05:15:00,83.19,83.19,83.18,83.18,61300000.0
2009-11-26 05:16:00,83.18,83.185,83.175,83.18,56300000.0
2009-11-26 05:17:00,83.175,83.185,83.175,83.175,42300000.0
2009-11-26 05:18:00,83.18,83.18,83.145,83.15,72900000.0
2009-11-26 05:19:00,83.15,83.17,83.15,83.165,76900000.0
2009-11-26 05:20:00,83.165,83.17,83.16,83.165,30200000.0
2009-11-26 05:21:00,83.165,83.19,83.165,83.19,97300000.0
2009-11-26 05:22:00,83.19,83.21,83.19,83.2,135300000.0
2009-11-26 05:23:00,83.2,83.2,83.19,83.19,212900000.0
2009-11-26 05:24:00,83.19,83.205,83.19,83.2,99800000.0
2009-11-26 05:25:00,83.2,83.2,83.2,83.2,5000000.0
2009-11-26 05:26:00,83.195,83.195,83.175,83.175,92400000.0
2009-11-26 05:27:00,83.175,83.175,83.13,83.135,159800000.0
2009-11-26 05:28:00,83.135,83.145,83.115,83.115,213300000.0
2009-11-26 05:29:00,83.12,83.145,83.105,83.115,180900000.0
2009-11-26 05:30:00,83.115,83.125,82.885,82.895,578000000.0
2009-11-26 05:31:00,82.895,82.905,82.71,82.775,587600000.0
2009-11-26 05:32:00,82.775,82.79,82.715,82.715,404000000.0
2009-11-26 05:33:00,82.715,82.715,82.545,82.615,684900000.0
2009-11-26 05:34:00,82.615,82.665,82.595,82.655,613100000.0
2009-11-26 05:35:00,82.66,82.705,82.635,82.645,393700000.0
2009-11-26 05:36:00,82.65,82.755,82.65,82.755,274300000.0
2009-11-26 05:37:00,82.755,82.805,82.755,82.805,279400000.0
2009-11-26 05:38:00,82.81,82.815,82.715,82.76,287400000.0
2009-11-26 05:39:00,82.76,82.79,82.76,82.775,140400000.0
2009-11-26 05:40:00,82.775,82.785,82.68,82.685,189700000.0
2009-11-26 05:41:00,82.68,82.74,82.68,82.705,281900000.0
2009-11-26 05:42:00,82.705,82.71,82.665,82.675,254800000.0
2009-11-26 05:43:00,82.675,82.695,82.665,82.665,226800000.0
2009-11-26 05:44:00,82.665,82.725,82.645,82.695,278500000.0
2009-11-26 05:45:00,82.695,82.775,82.695,82.745,211200000.0
2009-11-26 05:46:00,82.745,82.77,82.695,82.725,346600000.0
2009-11-26 05:47:00,82.74,82.74,82.695,82.705,181800000.0
2009-11-26 05:48:00,82.705,82.725,82.695,82.715,390500000.0
2009-11-26 05:49:00,82.715,82.795,82.7,82.785,371800000.0
2009-11-26 05:50:00,82.795,82.805,82.745,82.795,196100000.0
2009-11-26 05:51:00,82.775,82.775,82.725,82.755,96900000.0
2009-11-26 05:52:00,82.755,82.77,82.755,82.765,153100000.0
2009-11-26 05:53:00,82.77,82.775,82.76,82.765,61500000.0
2009-11-26 05:54:00,82.765,82.785,82.755,82.755,143000000.0
2009-11-26 05:55:00,82.755,82.77,82.725,82.765,467800000.0
2009-11-26 05:56:00,82.765,82.79,82.725,82.725,181600000.0
2009-11-26 05:57:00,82.745,82.785,82.735,82.745,200200000.0
2009-11-26 05:58:00,82.75,82.75,82.72,82.745,277700000.0
2009-11-26 05:59:00,82.745,82.75,82.72,82.725,132800000.0
2009-11-26 06:00:00,82.725,82.725,82.695,82.695,321300000.0
2009-11-26 06:01:00,82.695,82.695,82.65,82.655,462000000.0
2009-11-26 06:02:00,82.65,82.66,82.575,82.6,404400000.0
2009-11-26 06:03:00,82.6,82.635,82.595,82.605,245500000.0
2009-11-26 06:04:00,82.61,82.61,82.555,82.605,220400000.0
2009-11-26 06:05:00,82.605,82.64,82.605,82.635,164700000.0
2009-11-26 06:06:00,82.635,82.64,82.595,82.595,382600000.0
2009-11-26 06:07:00,82.595,82.63,82.595,82.63,167800000.0
2009-11-26 06:08:00,82.625,82.63,82.615,82.615,122000000.0
2009-11-26 06:09:00,82.615,82.62,82.595,82.605,210000000.0
2009-11-26 06:10:00,82.615,82.65,82.605,82.645,226700000.0
2009-11-26 06:11:00,82.645,82.65,82.635,82.635,69200000.0
2009-11-26 06:12:00,82.635,82.645,82.625,82.625,209000000.0
2009-11-26 06:13:00,82.625,82.635,82.605,82.635,206700000.0
2009-11-26 06:14:00,82.635,82.645,82.62,82.645,148100000.0
2009-11-26 06:15:00,82.635,82.655,82.615,82.615,209500000.0
2009-11-26 06:16:00,82.615,82.615,82.61,82.615,19000000.0
2009-11-26 06:17:00,82.615,82.64,82.615,82.635,47800000.0
2009-11-26 06:18:00,82.635,82.66,82.635,82.635,88600000.0
2009-11-26 06:19:00,82.64,82.64,82.625,82.635,39500000.0
2009-11-26 06:20:00,82.64,82.655,82.64,82.645,60700000.0
2009-11-26 06:21:00,82.64,82.645,82.6,82.615,141100000.0
2009-11-26 06:22:00,82.62,82.63,82.615,82.615,97900000.0
2009-11-26 06:23:00,82.615,82.63,82.575,82.575,432600000.0
2009-11-26 06:24:00,82.585,82.615,82.585,82.6,195800000.0
2009-11-26 06:25:00,82.595,82.6,82.555,82.565,264200000.0
2009-11-26 06:26:00,82.565,82.585,82.515,82.53,487800000.0
2009-11-26 06:27:00,82.53,82.545,82.51,82.52,342300000.0
2009-11-26 06:28:00,82.515,82.555,82.515,82.555,334300000.0
2009-11-26 06:29:00,82.555,82.555,82.555,82.555,105600000.0
2009-11-26 06:30:00,82.555,82.56,82.54,82.54,104900000.0
2009-11-26 06:31:00,82.54,82.545,82.525,82.53,442200000.0
2009-11-26 06:32:00,82.53,82.535,82.525,82.535,255700000.0
2009-11-26 06:33:00,82.535,82.57,82.535,82.57,187000000.0
2009-11-26 06:34:00,82.565,82.57,82.545,82.57,205100000.0
2009-11-26 06:35:00,82.565,82.58,82.555,82.58,103300000.0
2009-11-26 06:36:00,82.58,82.615,82.575,82.58,149800000.0
2009-11-26 06:37:00,82.575,82.585,82.525,82.55,179600000.0
2009-11-26 06:38:00,82.555,82.56,82.535,82.535,156700000.0
2009-11-26 06:39:00,82.545,82.545,82.535,82.54,27500000.0
2009-11-26 06:40:00,82.54,82.54,82.535,82.54,38300000.0
2009-11-26 06:41:00,82.545,82.55,82.535,82.535,17900000.0
2009-11-26 06:42:00,82.535,82.535,82.525,82.535,49000000.0
2009-11-26 06:43:00,82.54,82.55,82.535,82.535,40800000.0
2009-11-26 06:44:00,82.54,82.54,82.51,82.515,74400000.0
2009-11-26 06:45:00,82.515,82.515,82.465,82.475,159700000.0
2009-11-26 06:46:00,82.475,82.48,82.455,82.455,87800000.0
2009-11-26 06:47:00,82.45,82.48,82.45,82.46,146500000.0
2009-11-26 06:48:00,82.46,82.47,82.435,82.44,107300000.0
2009-11-26 06:49:00,82.435,82.46,82.43,82.435,100100000.0
2009-11-26 06:50:00,82.445,82.445,82.385,82.405,287400000.0
2009-11-26 06:51:00,82.405,82.425,82.315,82.33,499600000.0
2009-11-26 06:52:00,82.33,82.335,82.25,82.25,319200000.0
2009-11-26 06:53:00,82.26,82.275,82.25,82.26,397500000.0
2009-11-26 06:54:00,82.26,82.26,82.195,82.205,227400000.0
2009-11-26 06:55:00,82.205,82.215,82.19,82.2,268800000.0
2009-11-26 06:56:00,82.195,82.225,82.195,82.225,270800000.0
2009-11-26 06:57:00,82.225,82.305,82.225,82.3,198600000.0
2009-11-26 06:58:00,82.3,82.33,82.29,82.3,113200000.0
2009-11-26 06:59:00,82.305,82.305,82.275,82.275,114600000.0
2009-11-26 07:00:00,82.27,82.285,82.255,82.28,151700000.0
2009-11-26 07:01:00,82.28,82.285,82.245,82.25,262700000.0
2009-11-26 07:02:00,82.25,82.26,82.195,82.255,498400000.0
2009-11-26 07:03:00,82.255,82.285,82.255,82.285,311100000.0
2009-11-26 07:04:00,82.285,82.315,82.28,82.315,187800000.0
2009-11-26 07:05:00,82.315,82.355,82.305,82.355,151600000.0
2009-11-26 07:06:00,82.355,82.355,82.325,82.33,406700000.0
2009-11-26 07:07:00,82.33,82.34,82.31,82.325,361100000.0
2009-11-26 07:08:00,82.32,82.325,82.31,82.31,165500000.0
2009-11-26 07:09:00,82.315,82.315,82.295,82.295,188300000.0
2009-11-26 07:10:00,82.295,82.305,82.27,82.275,220300000.0
2009-11-26 07:11:00,82.275,82.28,82.215,82.275,224600000.0
2009-11-26 07:12:00,82.275,82.275,82.215,82.225,373500000.0
2009-11-26 07:13:00,82.235,82.31,82.215,82.305,360900000.0
2009-11-26 07:14:00,82.31,82.395,82.31,82.355,427200000.0
2009-11-26 07:15:00,82.37,82.4,82.325,82.34,275700000.0
2009-11-26 07:16:00,82.335,82.395,82.335,82.365,328800000.0
2009-11-26 07:17:00,82.365,82.425,82.355,82.39,267700000.0
2009-11-26 07:18:00,82.385,82.405,82.375,82.375,274100000.0
2009-11-26 07:19:00,82.375,82.385,82.31,82.31,173800000.0
2009-11-26 07:20:00,82.315,82.335,82.3,82.335,239200000.0
2009-11-26 07:21:00,82.335,82.355,82.315,82.355,169600000.0
2009-11-26 07:22:00,82.345,82.36,82.335,82.345,62400000.0
2009-11-26 07:23:00,82.335,82.345,82.325,82.345,144200000.0
2009-11-26 07:24:00,82.335,82.35,82.32,82.345,267100000.0
2009-11-26 07:25:00,82.34,82.375,82.335,82.375,202500000.0
2009-11-26 07:26:00,82.37,82.415,82.365,82.405,291100000.0
2009-11-26 07:27:00,82.405,82.455,82.405,82.45,330600000.0
2009-11-26 07:28:00,82.45,82.455,82.425,82.445,470800000.0
2009-11-26 07:29:00,82.445,82.455,82.435,82.445,350900000.0
2009-11-26 07:30:00,82.445,82.495,82.445,82.485,156500000.0
2009-11-26 07:31:00,82.485,82.485,82.405,82.425,227400000.0
2009-11-26 07:32:00,82.425,82.475,82.415,82.475,237000000.0
2009-11-26 07:33:00,82.475,82.505,82.475,82.505,92200000.0
2009-11-26 07:34:00,82.5,82.525,82.5,82.505,311000000.0
2009-11-26 07:35:00,82.5,82.5,82.475,82.475,143000000.0
2009-11-26 07:36:00,82.475,82.5,82.47,82.49,77100000.0
2009-11-26 07:37:00,82.49,82.515,82.48,82.48,147800000.0
2009-11-26 07:38:00,82.475,82.475,82.45,82.46,57600000.0
2009-11-26 07:39:00,82.46,82.465,82.415,82.415,193400000.0
2009-11-26 07:40:00,82.41,82.42,82.4,82.4,391300000.0
2009-11-26 07:41:00,82.4,82.4,82.36,82.385,281600000.0
2009-11-26 07:42:00,82.385,82.405,82.385,82.39,225700000.0
2009-11-26 07:43:00,82.395,82.405,82.375,82.4,163500000.0
2009-11-26 07:44:00,82.395,82.395,82.375,82.385,148200000.0
2009-11-26 07:45:00,82.385,82.4,82.385,82.385,45100000.0
2009-11-26 07:46:00,82.385,82.385,82.375,82.385,106000000.0
2009-11-26 07:47:00,82.385,82.42,82.385,82.4,298700000.0
2009-11-26 07:48:00,82.4,82.43,82.4,82.43,141600000.0
2009-11-26 07:49:00,82.43,82.435,82.375,82.385,377500000.0
2009-11-26 07:50:00,82.385,82.405,82.375,82.39,322800000.0
2009-11-26 07:51:00,82.39,82.39,82.365,82.375,266400000.0
2009-11-26 07:52:00,82.375,82.375,82.36,82.365,137900000.0
2009-11-26 07:53:00,82.365,82.4,82.365,82.395,164600000.0
2009-11-26 07:54:00,82.395,82.405,82.365,82.365,208600000.0
2009-11-26 07:55:00,82.37,82.375,82.335,82.345,322800000.0
2009-11-26 07:56:00,82.345,82.345,82.325,82.335,262800000.0
2009-11-26 07:57:00,82.335,82.37,82.335,82.36,178500000.0
2009-11-26 07:58:00,82.355,82.37,82.355,82.355,233700000.0
2009-11-26 07:59:00,82.36,82.385,82.355,82.385,263100000.0
2009-11-26 08:00:00,82.385,82.39,82.375,82.385,269600000.0
2009-11-26 08:01:00,82.385,82.445,82.375,82.44,577600000.0
2009-11-26 08:02:00,82.44,82.44,82.405,82.405,396900000.0
2009-11-26 08:03:00,82.405,82.41,82.395,82.405,108900000.0
2009-11-26 08:04:00,82.405,82.45,82.405,82.445,273100000.0
2009-11-26 08:05:00,82.455,82.47,82.445,82.465,189100000.0
2009-11-26 08:06:00,82.465,82.585,82.465,82.565,331600000.0
2009-11-26 08:07:00,82.565,82.595,82.565,82.585,255900000.0
2009-11-26 08:08:00,82.585,82.615,82.58,82.585,197400000.0
2009-11-26 08:09:00,82.585,82.585,82.545,82.555,265900000.0
2009-11-26 08:10:00,82.55,82.56,82.545,82.555,192400000.0
2009-11-26 08:11:00,82.555,82.565,82.55,82.565,217500000.0
2009-11-26 08:12:00,82.565,82.6,82.555,82.585,147100000.0
2009-11-26 08:13:00,82.59,82.605,82.58,82.585,366200000.0
2009-11-26 08:14:00,82.585,82.61,82.585,82.6,217300000.0
2009-11-26 08:15:00,82.6,82.6,82.585,82.585,281700000.0
2009-11-26 08:16:00,82.585,82.585,82.515,82.515,121400000.0
2009-11-26 08:17:00,82.515,82.555,82.515,82.535,236100000.0
2009-11-26 08:18:00,82.525,82.555,82.525,82.54,215700000.0
2009-11-26 08:19:00,82.535,82.545,82.525,82.525,306400000.0
2009-11-26 08:20:00,82.52,82.535,82.52,82.535,319400000.0
2009-11-26 08:21:00,82.535,82.55,82.535,82.545,389000000.0
2009-11-26 08:22:00,82.545,82.565,82.545,82.565,566600000.0
2009-11-26 08:23:00,82.565,82.565,82.565,82.565,92800000.0
2009-11-26 08:24:00,82.585,82.585,82.575,82.575,20800000.0
2009-11-26 08:25:00,82.575,82.595,82.575,82.595,126800000.0
2009-11-26 08:26:00,82.6,82.61,82.595,82.595,180000000.0
2009-11-26 08:27:00,82.595,82.605,82.595,82.6,166800000.0
2009-11-26 08:28:00,82.595,82.63,82.595,82.625,250400000.0
2009-11-26 08:29:00,82.63,82.64,82.62,82.625,167600000.0
2009-11-26 08:30:00,82.625,82.64,82.605,82.63,348400000.0
2009-11-26 08:31:00,82.63,82.635,82.615,82.63,320100000.0
2009-11-26 08:32:00,82.625,82.625,82.565,82.605,387700000.0
2009-11-26 08:33:00,82.61,82.635,82.595,82.615,321800000.0
2009-11-26 08:34:00,82.615,82.685,82.615,82.675,217200000.0
2009-11-26 08:35:00,82.675,82.685,82.665,82.675,190200000.0
2009-11-26 08:36:00,82.675,82.73,82.675,82.73,147400000.0
2009-11-26 08:37:00,82.73,82.785,82.73,82.785,163700000.0
2009-11-26 08:38:00,82.785,82.785,82.74,82.74,395900000.0
2009-11-26 08:39:00,82.74,82.74,82.705,82.705,179800000.0
2009-11-26 08:40:00,82.705,82.725,82.705,82.725,122600000.0
2009-11-26 08:41:00,82.725,82.74,82.725,82.725,274100000.0
2009-11-26 08:42:00,82.725,82.735,82.725,82.73,78100000.0
2009-11-26 08:43:00,82.73,82.73,82.725,82.73,46000000.0
2009-11-26 08:44:00,82.725,82.73,82.72,82.725,35500000.0
2009-11-26 08:45:00,82.725,82.73,82.71,82.72,186700000.0
2009-11-26 08:46:00,82.725,82.725,82.715,82.715,190900000.0
2009-11-26 08:47:00,82.715,82.745,82.66,82.675,174400000.0
2009-11-26 08:48:00,82.665,82.685,82.65,82.665,59700000.0
2009-11-26 08:49:00,82.665,82.695,82.635,82.64,204800000.0
2009-11-26 08:50:00,82.635,82.645,82.605,82.645,235100000.0
2009-11-26 08:51:00,82.645,82.645,82.615,82.635,465400000.0
2009-11-26 08:52:00,82.635,82.635,82.62,82.63,413700000.0
2009-11-26 08:53:00,82.63,82.645,82.605,82.605,615900000.0
2009-11-26 08:54:00,82.61,82.655,82.535,82.595,516700000.0
2009-11-26 08:55:00,82.595,82.78,82.575,82.695,440100000.0
2009-11-26 08:56:00,82.695,82.695,82.605,82.61,366000000.0
2009-11-26 08:57:00,82.615,82.65,82.605,82.65,257500000.0
2009-11-26 08:58:00,82.65,82.775,82.625,82.675,614100000.0
2009-11-26 08:59:00,82.675,82.745,82.605,82.725,221800000.0
2009-11-26 09:00:00,82.695,82.735,82.595,82.595,440900000.0
2009-11-26 09:01:00,82.595,82.705,82.595,82.685,400300000.0
2009-11-26 09:02:00,82.685,82.82,82.645,82.82,282800000.0
2009-11-26 09:03:00,82.735,82.815,82.655,82.68,240000000.0
2009-11-26 09:04:00,82.69,82.755,82.675,82.755,481700000.0
2009-11-26 09:05:00,82.76,82.775,82.725,82.74,375600000.0
2009-11-26 09:06:00,82.745,82.77,82.715,82.735,257500000.0
2009-11-26 09:07:00,82.735,82.745,82.7,82.705,201500000.0
2009-11-26 09:08:00,82.705,82.72,82.69,82.715,306400000.0
2009-11-26 09:09:00,82.715,82.725,82.695,82.695,260300000.0
2009-11-26 09:10:00,82.695,82.735,82.625,82.645,580300000.0
2009-11-26 09:11:00,82.645,82.735,82.565,82.685,537200000.0
2009-11-26 09:12:00,82.685,82.69,82.635,82.69,198600000.0
2009-11-26 09:13:00,82.69,82.7,82.635,82.635,271600000.0
2009-11-26 09:14:00,82.635,82.66,82.625,82.655,533300000.0
2009-11-26 09:15:00,82.655,82.685,82.655,82.685,397400000.0
2009-11-26 09:16:00,82.685,82.705,82.65,82.655,432300000.0
2009-11-26 09:17:00,82.67,82.685,82.64,82.675,379400000.0
2009-11-26 09:18:00,82.675,82.69,82.645,82.645,183200000.0
2009-11-26 09:19:00,82.645,82.655,82.63,82.645,290100000.0
2009-11-26 09:20:00,82.645,82.655,82.63,82.635,159900000.0
2009-11-26 09:21:00,82.635,82.64,82.595,82.61,405000000.0
2009-11-26 09:22:00,82.615,82.67,82.605,82.67,377600000.0
2009-11-26 09:23:00,82.67,82.67,82.635,82.635,183500000.0
2009-11-26 09:24:00,82.63,82.63,82.595,82.595,536200002.0
2009-11-26 09:25:00,82.6,82.6,82.555,82.56,691700008.0
2009-11-26 09:26:00,82.56,82.595,82.535,82.595,288900000.0
2009-11-26 09:27:00,82.595,82.6,82.56,82.58,139700000.0
2009-11-26 09:28:00,82.58,82.63,82.58,82.615,222000000.0
2009-11-26 09:29:00,82.62,82.62,82.575,82.575,166200000.0
2009-11-26 09:30:00,82.58,82.58,82.525,82.53,452800000.0
2009-11-26 09:31:00,82.53,82.55,82.52,82.545,455600000.0
2009-11-26 09:32:00,82.55,82.555,82.47,82.48,308800000.0
2009-11-26 09:33:00,82.475,82.545,82.475,82.54,224000000.0
2009-11-26 09:34:00,82.54,82.55,82.53,82.54,134300000.0
2009-11-26 09:35:00,82.535,82.54,82.465,82.465,192300000.0
2009-11-26 09:36:00,82.465,82.485,82.455,82.485,240900000.0
2009-11-26 09:37:00,82.49,82.535,82.49,82.515,269300000.0
2009-11-26 09:38:00,82.515,82.55,82.515,82.55,157000000.0
2009-11-26 09:39:00,82.555,82.57,82.545,82.545,171100000.0
2009-11-26 09:40:00,82.545,82.56,82.525,82.525,176900000.0
2009-11-26 09:41:00,82.525,82.55,82.525,82.525,186400000.0
2009-11-26 09:42:00,82.53,82.535,82.525,82.525,135400000.0
2009-11-26 09:43:00,82.54,82.56,82.54,82.56,77900000.0
2009-11-26 09:44:00,82.56,82.575,82.555,82.575,188800000.0
2009-11-26 09:45:00,82.575,82.605,82.575,82.6,94700000.0
2009-11-26 09:46:00,82.6,82.605,82.59,82.59,116100000.0
2009-11-26 09:47:00,82.59,82.6,82.585,82.6,86000000.0
2009-11-26 09:48:00,82.61,82.635,82.61,82.63,128000000.0
2009-11-26 09:49:00,82.635,82.675,82.625,82.65,326300001.0
2009-11-26 09:50:00,82.65,82.655,82.63,82.645,232000000.0
2009-11-26 09:51:00,82.645,82.67,82.64,82.65,517100000.0
2009-11-26 09:52:00,82.66,82.675,82.65,82.655,46000000.0
2009-11-26 09:53:00,82.655,82.66,82.635,82.645,101900000.0
2009-11-26 09:54:00,82.645,82.645,82.595,82.6,157400000.0
2009-11-26 09:55:00,82.6,82.64,82.595,82.64,81500000.0
2009-11-26 09:56:00,82.635,82.64,82.62,82.64,75100000.0
2009-11-26 09:57:00,82.64,82.66,82.635,82.65,49300000.0
2009-11-26 09:58:00,82.645,82.65,82.625,82.63,244800000.0
2009-11-26 09:59:00,82.635,82.635,82.62,82.635,51000000.0
2009-11-26 10:00:00,82.62,82.63,82.6,82.61,175800000.0
2009-11-26 10:01:00,82.605,82.64,82.605,82.62,170500000.0
2009-11-26 10:02:00,82.62,82.655,82.62,82.645,79500000.0
2009-11-26 10:03:00,82.65,82.67,82.65,82.665,72800000.0
2009-11-26 10:04:00,82.665,82.67,82.63,82.63,290800000.0
2009-11-26 10:05:00,82.625,82.63,82.565,82.6,183700000.0
2009-11-26 10:06:00,82.6,82.645,82.6,82.625,81600000.0
2009-11-26 10:07:00,82.63,82.68,82.625,82.665,261900000.0
2009-11-26 10:08:00,82.665,82.705,82.625,82.635,335200000.0
2009-11-26 10:09:00,82.63,82.685,82.63,82.65,377500000.0
2009-11-26 10:10:00,82.645,82.67,82.645,82.655,213700000.0
2009-11-26 10:11:00,82.65,82.68,82.65,82.675,236300000.0
2009-11-26 10:12:00,82.675,82.68,82.605,82.64,285800000.0
2009-11-26 10:13:00,82.645,82.645,82.585,82.61,359400000.0
2009-11-26 10:14:00,82.61,82.635,82.595,82.615,390300000.0
2009-11-26 10:15:00,82.605,82.615,82.595,82.605,465500001.0
2009-11-26 10:16:00,82.615,82.635,82.615,82.625,65000000.0
2009-11-26 10:17:00,82.625,82.63,82.605,82.61,158600000.0
2009-11-26 10:18:00,82.61,82.625,82.6,82.625,248100000.0
2009-11-26 10:19:00,82.63,82.64,82.625,82.64,253000000.0
2009-11-26 10:20:00,82.635,82.665,82.635,82.65,417100000.0
2009-11-26 10:21:00,82.65,82.65,82.595,82.595,230800000.0
2009-11-26 10:22:00,82.59,82.62,82.585,82.62,132600000.0
2009-11-26 10:23:00,82.62,82.62,82.585,82.59,104900000.0
2009-11-26 10:24:00,82.59,82.605,82.585,82.6,126100000.0
2009-11-26 10:25:00,82.6,82.615,82.6,82.615,244100000.0
2009-11-26 10:26:00,82.615,82.615,82.545,82.575,249800000.0
2009-11-26 10:27:00,82.575,82.58,82.555,82.56,123500000.0
2009-11-26 10:28:00,82.565,82.565,82.535,82.54,161800000.0
2009-11-26 10:29:00,82.545,82.57,82.54,82.56,179600000.0
2009-11-26 10:30:00,82.56,82.58,82.535,82.555,207700000.0
2009-11-26 10:31:00,82.555,82.555,82.515,82.54,402200000.0
2009-11-26 10:32:00,82.54,82.55,82.525,82.535,181300000.0
2009-11-26 10:33:00,82.535,82.555,82.475,82.555,337800000.0
2009-11-26 10:34:00,82.555,82.56,82.53,82.53,310300000.0
2009-11-26 10:35:00,82.53,82.545,82.495,82.5,211600000.0
2009-11-26 10:36:00,82.505,82.515,82.435,82.46,413800000.0
2009-11-26 10:37:00,82.46,82.52,82.42,82.5,385700000.0
2009-11-26 10:38:00,82.495,82.51,82.43,82.445,326500000.0
2009-11-26 10:39:00,82.445,82.475,82.435,82.465,208200000.0
2009-11-26 10:40:00,82.465,82.515,82.465,82.505,126300000.0
2009-11-26 10:41:00,82.51,82.545,82.49,82.495,190900000.0
2009-11-26 10:42:00,82.495,82.51,82.47,82.49,291000000.0
2009-11-26 10:43:00,82.495,82.5,82.465,82.47,286400000.0
2009-11-26 10:44:00,82.47,82.515,82.465,82.495,220799999.0
2009-11-26 10:45:00,82.495,82.515,82.49,82.5,131400000.0
2009-11-26 10:46:00,82.5,82.51,82.49,82.49,146700000.0
2009-11-26 10:47:00,82.49,82.505,82.49,82.505,143900000.0
2009-11-26 10:48:00,82.5,82.51,82.48,82.48,197500000.0
2009-11-26 10:49:00,82.475,82.51,82.475,82.505,198800000.0
2009-11-26 10:50:00,82.515,82.535,82.505,82.51,230300000.0
2009-11-26 10:51:00,82.515,82.525,82.5,82.505,95300000.0
2009-11-26 10:52:00,82.485,82.485,82.425,82.425,271900000.0
2009-11-26 10:53:00,82.425,82.48,82.425,82.475,170400000.0
2009-11-26 10:54:00,82.475,82.495,82.47,82.475,256700000.0
2009-11-26 10:55:00,82.475,82.48,82.445,82.46,314400000.0
2009-11-26 10:56:00,82.465,82.48,82.445,82.47,79400000.0
2009-11-26 10:57:00,82.47,82.47,82.45,82.46,228400000.0
2009-11-26 10:58:00,82.46,82.49,82.46,82.47,150200000.0
2009-11-26 10:59:00,82.475,82.48,82.445,82.445,120500000.0
2009-11-26 11:00:00,82.445,82.46,82.425,82.44,112100000.0
2009-11-26 11:01:00,82.44,82.465,82.415,82.455,233500000.0
2009-11-26 11:02:00,82.455,82.475,82.435,82.47,205600000.0
2009-11-26 11:03:00,82.475,82.475,82.455,82.455,248700000.0
2009-11-26 11:04:00,82.455,82.465,82.445,82.455,114899999.0
2009-11-26 11:05:00,82.455,82.465,82.455,82.455,123400000.0
2009-11-26 11:06:00,82.455,82.455,82.43,82.44,167400000.0
2009-11-26 11:07:00,82.435,82.44,82.415,82.425,257700000.0
2009-11-26 11:08:00,82.425,82.435,82.405,82.425,170600000.0
2009-11-26 11:09:00,82.425,82.445,82.425,82.445,227300000.0
2009-11-26 11:10:00,82.445,82.455,82.435,82.435,269700000.0
2009-11-26 11:11:00,82.435,82.435,82.415,82.415,292600000.0
2009-11-26 11:12:00,82.415,82.43,82.34,82.375,344800000.0
2009-11-26 11:13:00,82.37,82.385,82.265,82.355,384600000.0
2009-11-26 11:14:00,82.355,82.355,82.295,82.295,384000001.0
2009-11-26 11:15:00,82.295,82.375,82.295,82.375,224400000.0
2009-11-26 11:16:00,82.375,82.375,82.345,82.345,116200000.0
2009-11-26 11:17:00,82.345,82.36,82.335,82.34,96800000.0
2009-11-26 11:18:00,82.34,82.37,82.33,82.34,127600000.0
2009-11-26 11:19:00,82.34,82.375,82.325,82.365,194300000.0
2009-11-26 11:20:00,82.365,82.415,82.365,82.385,250400000.0
2009-11-26 11:21:00,82.385,82.4,82.375,82.395,146600000.0
2009-11-26 11:22:00,82.395,82.445,82.395,82.415,285700000.0
2009-11-26 11:23:00,82.415,82.435,82.365,82.375,163300000.0
2009-11-26 11:24:00,82.385,82.435,82.375,82.405,262900000.0
2009-11-26 11:25:00,82.4,82.415,82.38,82.41,307300001.0
2009-11-26 11:26:00,82.415,82.42,82.39,82.395,97300000.0
2009-11-26 11:27:00,82.4,82.42,82.4,82.415,39400000.0
2009-11-26 11:28:00,82.415,82.465,82.415,82.465,282700000.0
2009-11-26 11:29:00,82.465,82.47,82.425,82.445,274000000.0
2009-11-26 11:30:00,82.45,82.46,82.395,82.395,265500000.0
2009-11-26 11:31:00,82.395,82.44,82.385,82.435,267500000.0
2009-11-26 11:32:00,82.435,82.455,82.415,82.45,208500000.0
2009-11-26 11:33:00,82.45,82.455,82.425,82.425,150000000.0
2009-11-26 11:34:00,82.425,82.455,82.425,82.44,133600000.0
2009-11-26 11:35:00,82.445,82.45,82.425,82.445,346500000.0
2009-11-26 11:36:00,82.435,82.445,82.425,82.425,455100000.0
2009-11-26 11:37:00,82.43,82.435,82.405,82.42,397800000.0
2009-11-26 11:38:00,82.42,82.51,82.385,82.495,345300000.0
2009-11-26 11:39:00,82.495,82.5,82.365,82.385,360700000.0
2009-11-26 11:40:00,82.385,82.385,82.335,82.335,212100000.0
2009-11-26 11:41:00,82.335,82.355,82.305,82.35,316900000.0
2009-11-26 11:42:00,82.355,82.37,82.325,82.36,311500000.0
2009-11-26 11:43:00,82.36,82.375,82.325,82.375,581600000.0
2009-11-26 11:44:00,82.375,82.375,82.345,82.375,393800000.0
2009-11-26 11:45:00,82.375,82.375,82.325,82.345,328100000.0
2009-11-26 11:46:00,82.34,82.345,82.335,82.335,325600000.0
2009-11-26 11:47:00,82.335,82.365,82.325,82.35,168700000.0
2009-11-26 11:48:00,82.355,82.375,82.345,82.375,86300000.0
2009-11-26 11:49:00,82.37,82.395,82.365,82.385,129300000.0
2009-11-26 11:50:00,82.395,82.41,82.385,82.41,176500000.0
2009-11-26 11:51:00,82.415,82.485,82.405,82.455,210300000.0
2009-11-26 11:52:00,82.46,82.475,82.425,82.43,170200000.0
2009-11-26 11:53:00,82.425,82.425,82.385,82.385,217700000.0
2009-11-26 11:54:00,82.385,82.4,82.385,82.395,345600000.0
2009-11-26 11:55:00,82.4,82.4,82.365,82.385,188500000.0
2009-11-26 11:56:00,82.38,82.385,82.35,82.36,295899999.0
2009-11-26 11:57:00,82.36,82.385,82.36,82.385,214500000.0
2009-11-26 11:58:00,82.385,82.4,82.385,82.395,115600000.0
2009-11-26 11:59:00,82.395,82.415,82.38,82.415,177700000.0
2009-11-26 12:00:00,82.415,82.465,82.41,82.465,276800000.0
2009-11-26 12:01:00,82.465,82.47,82.445,82.465,202200000.0
2009-11-26 12:02:00,82.47,82.475,82.455,82.455,105500000.0
2009-11-26 12:03:00,82.455,82.465,82.445,82.45,103300000.0
2009-11-26 12:04:00,82.45,82.455,82.435,82.435,40200000.0
2009-11-26 12:05:00,82.435,82.445,82.435,82.44,89900000.0
2009-11-26 12:06:00,82.435,82.455,82.435,82.445,158400000.0
2009-11-26 12:07:00,82.445,82.445,82.425,82.425,95000000.0
2009-11-26 12:08:00,82.425,82.425,82.4,82.405,101800000.0
2009-11-26 12:09:00,82.405,82.415,82.405,82.405,90100000.0
2009-11-26 12:10:00,82.4,82.405,82.365,82.365,156300000.0
2009-11-26 12:11:00,82.365,82.385,82.365,82.385,115500000.0
2009-11-26 12:12:00,82.38,82.395,82.36,82.37,82200000.0
2009-11-26 12:13:00,82.37,82.37,82.35,82.36,56600000.0
2009-11-26 12:14:00,82.355,82.365,82.345,82.355,138600000.0
2009-11-26 12:15:00,82.355,82.355,82.31,82.325,225200000.0
2009-11-26 12:16:00,82.325,82.355,82.325,82.335,165900000.0
2009-11-26 12:17:00,82.335,82.355,82.335,82.345,114300000.0
2009-11-26 12:18:00,82.345,82.355,82.345,82.345,184000000.0
2009-11-26 12:19:00,82.345,82.345,82.335,82.345,83000000.0
2009-11-26 12:20:00,82.345,82.345,82.335,82.345,101500000.0
2009-11-26 12:21:00,82.345,82.345,82.305,82.305,176800000.0
2009-11-26 12:22:00,82.295,82.295,82.225,82.225,301400000.0
2009-11-26 12:23:00,82.225,82.29,82.225,82.265,308600000.0
2009-11-26 12:24:00,82.265,82.27,82.22,82.22,350200000.0
2009-11-26 12:25:00,82.22,82.235,82.215,82.225,333700000.0
2009-11-26 12:26:00,82.225,82.235,82.215,82.215,406500000.0
2009-11-26 12:27:00,82.215,82.235,82.215,82.225,198600000.0
2009-11-26 12:28:00,82.225,82.265,82.225,82.26,260100000.0
2009-11-26 12:29:00,82.26,82.315,82.26,82.3,400100000.0
2009-11-26 12:30:00,82.3,82.33,82.285,82.29,310400000.0
2009-11-26 12:31:00,82.285,82.31,82.285,82.305,370400000.0
2009-11-26 12:32:00,82.305,82.32,82.305,82.32,110100000.0
2009-11-26 12:33:00,82.32,82.325,82.305,82.315,157600000.0
2009-11-26 12:34:00,82.315,82.33,82.275,82.285,170300000.0
2009-11-26 12:35:00,82.285,82.325,82.285,82.325,274800000.0
2009-11-26 12:36:00,82.32,82.325,82.265,82.265,150200000.0
2009-11-26 12:37:00,82.26,82.27,82.215,82.245,126700000.0
2009-11-26 12:38:00,82.25,82.285,82.25,82.275,90600000.0
2009-11-26 12:39:00,82.265,82.285,82.265,82.28,78900000.0
2009-11-26 12:40:00,82.275,82.3,82.275,82.295,153700000.0
2009-11-26 12:41:00,82.295,82.305,82.275,82.275,297200000.0
2009-11-26 12:42:00,82.275,82.275,82.265,82.275,123600000.0
2009-11-26 12:43:00,82.275,82.29,82.265,82.285,203200000.0
2009-11-26 12:44:00,82.285,82.295,82.27,82.275,234200000.0
2009-11-26 12:45:00,82.275,82.285,82.245,82.245,175400000.0
2009-11-26 12:46:00,82.255,82.275,82.25,82.265,214600000.0
2009-11-26 12:47:00,82.27,82.285,82.245,82.26,166500000.0
2009-11-26 12:48:00,82.26,82.28,82.26,82.26,167500000.0
2009-11-26 12:49:00,82.26,82.305,82.25,82.295,204900000.0
2009-11-26 12:50:00,82.295,82.325,82.295,82.315,143600000.0
2009-11-26 12:51:00,82.315,82.325,82.305,82.315,85900000.0
2009-11-26 12:52:00,82.315,82.33,82.295,82.305,231100000.0
2009-11-26 12:53:00,82.305,82.305,82.255,82.295,259800000.0
2009-11-26 12:54:00,82.295,82.315,82.255,82.31,403200000.0
2009-11-26 12:55:00,82.31,82.345,82.305,82.345,217400000.0
2009-11-26 12:56:00,82.345,82.425,82.345,82.395,243700000.0
2009-11-26 12:57:00,82.395,82.395,82.36,82.385,374400001.0
2009-11-26 12:58:00,82.385,82.385,82.375,82.385,176200000.0
2009-11-26 12:59:00,82.385,82.395,82.375,82.395,159000000.0
2009-11-26 13:00:00,82.395,82.395,82.37,82.375,206800000.0
2009-11-26 13:01:00,82.365,82.395,82.365,82.385,257000000.0
2009-11-26 13:02:00,82.385,82.395,82.355,82.365,146000000.0
2009-11-26 13:03:00,82.365,82.375,82.36,82.375,51500000.0
2009-11-26 13:04:00,82.375,82.405,82.37,82.395,307600000.0
2009-11-26 13:05:00,82.395,82.395,82.385,82.39,79500000.0
2009-11-26 13:06:00,82.385,82.4,82.37,82.395,174300000.0
2009-11-26 13:07:00,82.405,82.415,82.37,82.375,110000000.0
2009-11-26 13:08:00,82.375,82.385,82.375,82.38,86100000.0
2009-11-26 13:09:00,82.385,82.445,82.38,82.445,171400000.0
2009-11-26 13:10:00,82.445,82.445,82.43,82.43,134700000.0
2009-11-26 13:11:00,82.435,82.45,82.425,82.44,92100000.0
2009-11-26 13:12:00,82.445,82.455,82.43,82.455,160400000.0
2009-11-26 13:13:00,82.455,82.48,82.45,82.46,189400000.0
2009-11-26 13:14:00,82.455,82.455,82.395,82.41,184300000.0
2009-11-26 13:15:00,82.405,82.445,82.4,82.425,102500000.0
2009-11-26 13:16:00,82.43,82.43,82.405,82.425,49900000.0
2009-11-26 13:17:00,82.425,82.43,82.405,82.415,74900000.0
2009-11-26 13:18:00,82.415,82.425,82.405,82.415,37400000.0
2009-11-26 13:19:00,82.415,82.425,82.415,82.425,20500000.0
2009-11-26 13:20:00,82.425,82.465,82.425,82.435,88000000.0
2009-11-26 13:21:00,82.435,82.475,82.435,82.455,77200000.0
2009-11-26 13:22:00,82.455,82.455,82.445,82.445,30800000.0
2009-11-26 13:23:00,82.445,82.445,82.415,82.415,89600000.0
2009-11-26 13:24:00,82.415,82.435,82.395,82.395,104200000.0
2009-11-26 13:25:00,82.4,82.4,82.335,82.365,151300000.0
2009-11-26 13:26:00,82.365,82.375,82.315,82.325,294100000.0
2009-11-26 13:27:00,82.325,82.355,82.325,82.355,157200000.0
2009-11-26 13:28:00,82.355,82.365,82.345,82.345,89100000.0
2009-11-26 13:29:00,82.35,82.35,82.315,82.315,163400000.0
2009-11-26 13:30:00,82.325,82.335,82.315,82.325,31200000.0
2009-11-26 13:31:00,82.325,82.325,82.295,82.305,65000000.0
2009-11-26 13:32:00,82.305,82.305,82.295,82.295,57600000.0
2009-11-26 13:33:00,82.295,82.315,82.285,82.29,108800000.0
2009-11-26 13:34:00,82.29,82.29,82.265,82.275,237500000.0
2009-11-26 13:35:00,82.27,82.285,82.27,82.285,183500000.0
2009-11-26 13:36:00,82.285,82.305,82.275,82.295,217400000.0
2009-11-26 13:37:00,82.295,82.295,82.275,82.275,184800000.0
2009-11-26 13:38:00,82.28,82.285,82.265,82.265,133800000.0
2009-11-26 13:39:00,82.265,82.265,82.205,82.225,147700000.0
2009-11-26 13:40:00,82.225,82.225,82.185,82.215,325700000.0
2009-11-26 13:41:00,82.22,82.245,82.22,82.235,109100000.0
2009-11-26 13:42:00,82.235,82.235,82.215,82.23,96800000.0
2009-11-26 13:43:00,82.23,82.235,82.225,82.235,87700000.0
2009-11-26 13:44:00,82.235,82.245,82.225,82.235,108400000.0
2009-11-26 13:45:00,82.235,82.265,82.235,82.265,110000000.0
2009-11-26 13:46:00,82.265,82.275,82.245,82.275,174900000.0
2009-11-26 13:47:00,82.275,82.275,82.26,82.265,86900000.0
2009-11-26 13:48:00,82.265,82.265,82.25,82.26,130200000.0
2009-11-26 13:49:00,82.255,82.26,82.245,82.245,48600000.0
2009-11-26 13:50:00,82.245,82.245,82.205,82.215,142400000.0
2009-11-26 13:51:00,82.215,82.235,82.215,82.225,199300000.0
2009-11-26 13:52:00,82.225,82.225,82.21,82.215,137600000.0
2009-11-26 13:53:00,82.215,82.24,82.215,82.235,219600000.0
2009-11-26 13:54:00,82.235,82.24,82.225,82.235,185700000.0
2009-11-26 13:55:00,82.235,82.255,82.235,82.245,140700000.0
2009-11-26 13:56:00,82.245,82.275,82.235,82.275,159200000.0
2009-11-26 13:57:00,82.275,82.325,82.275,82.305,229100000.0
2009-11-26 13:58:00,82.305,82.31,82.295,82.305,105900000.0
2009-11-26 13:59:00,82.305,82.305,82.265,82.295,123900000.0
2009-11-26 14:00:00,82.295,82.32,82.285,82.315,170400000.0
2009-11-26 14:01:00,82.315,82.315,82.275,82.275,41600000.0
2009-11-26 14:02:00,82.275,82.275,82.275,82.275,24800000.0
2009-11-26 14:03:00,82.275,82.295,82.275,82.285,88500000.0
2009-11-26 14:04:00,82.29,82.29,82.255,82.265,226600000.0
2009-11-26 14:05:00,82.27,82.275,82.265,82.27,160900000.0
2009-11-26 14:06:00,82.27,82.275,82.265,82.275,161400000.0
2009-11-26 14:07:00,82.275,82.305,82.27,82.295,121600000.0
2009-11-26 14:08:00,82.295,82.335,82.285,82.325,280700000.0
2009-11-26 14:09:00,82.325,82.335,82.275,82.295,234600000.0
2009-11-26 14:10:00,82.295,82.305,82.295,82.3,192300000.0
2009-11-26 14:11:00,82.3,82.305,82.265,82.285,148000000.0
2009-11-26 14:12:00,82.285,82.295,82.275,82.285,155400000.0
2009-11-26 14:13:00,82.285,82.295,82.265,82.275,152500000.0
2009-11-26 14:14:00,82.275,82.285,82.235,82.255,305900000.0
2009-11-26 14:15:00,82.245,82.255,82.23,82.235,199800000.0
2009-11-26 14:16:00,82.235,82.265,82.235,82.255,275900000.0
2009-11-26 14:17:00,82.255,82.275,82.255,82.275,201800000.0
2009-11-26 14:18:00,82.275,82.285,82.255,82.265,381700000.0
2009-11-26 14:19:00,82.265,82.285,82.265,82.275,60800000.0
2009-11-26 14:20:00,82.275,82.29,82.275,82.29,141200000.0
2009-11-26 14:21:00,82.29,82.3,82.285,82.295,345100000.0
2009-11-26 14:22:00,82.295,82.295,82.285,82.285,237500000.0
2009-11-26 14:23:00,82.285,82.31,82.285,82.295,167400000.0
2009-11-26 14:24:00,82.305,82.305,82.265,82.28,255000000.0
2009-11-26 14:25:00,82.275,82.28,82.27,82.275,105700000.0
2009-11-26 14:26:00,82.275,82.29,82.27,82.275,267200000.0
2009-11-26 14:27:00,82.275,82.275,82.26,82.265,152600000.0
2009-11-26 14:28:00,82.265,82.29,82.255,82.275,201400000.0
2009-11-26 14:29:00,82.275,82.285,82.27,82.28,145000000.0
2009-11-26 14:30:00,82.28,82.29,82.28,82.28,64300000.0
2009-11-26 14:31:00,82.28,82.285,82.275,82.275,51100000.0
2009-11-26 14:32:00,82.28,82.29,82.255,82.275,193400000.0
2009-11-26 14:33:00,82.275,82.285,82.27,82.275,176900000.0
2009-11-26 14:34:00,82.275,82.29,82.275,82.275,117300000.0
2009-11-26 14:35:00,82.275,82.285,82.255,82.255,203500000.0
2009-11-26 14:36:00,82.255,82.275,82.245,82.245,307800000.0
2009-11-26 14:37:00,82.245,82.25,82.225,82.235,211200000.0
2009-11-26 14:38:00,82.235,82.275,82.23,82.275,138100000.0
2009-11-26 14:39:00,82.27,82.285,82.245,82.245,136300000.0
2009-11-26 14:40:00,82.235,82.255,82.225,82.24,207900000.0
2009-11-26 14:41:00,82.235,82.265,82.21,82.245,279000000.0
2009-11-26 14:42:00,82.245,82.245,82.195,82.195,114700000.0
2009-11-26 14:43:00,82.195,82.195,82.17,82.195,309300000.0
2009-11-26 14:44:00,82.195,82.205,82.165,82.175,234000000.0
2009-11-26 14:45:00,82.18,82.19,82.135,82.155,445000000.0
2009-11-26 14:46:00,82.155,82.185,82.115,82.185,397100000.0
2009-11-26 14:47:00,82.185,82.2,82.18,82.195,135200000.0
2009-11-26 14:48:00,82.195,82.225,82.195,82.215,214500000.0
2009-11-26 14:49:00,82.215,82.23,82.205,82.23,203000000.0
2009-11-26 14:50:00,82.225,82.27,82.215,82.27,256000000.0
2009-11-26 14:51:00,82.27,82.27,82.24,82.255,240600000.0
2009-11-26 14:52:00,82.255,82.265,82.235,82.265,193700000.0
2009-11-26 14:53:00,82.265,82.265,82.255,82.265,137800000.0
2009-11-26 14:54:00,82.265,82.265,82.245,82.255,245200000.0
2009-11-26 14:55:00,82.255,82.265,82.245,82.245,80900000.0
2009-11-26 14:56:00,82.245,82.255,82.225,82.235,80900000.0
2009-11-26 14:57:00,82.235,82.245,82.195,82.195,122700000.0
2009-11-26 14:58:00,82.195,82.215,82.195,82.195,252800000.0
2009-11-26 14:59:00,82.195,82.195,82.175,82.175,117200000.0
2009-11-26 15:00:00,82.175,82.215,82.175,82.205,101200000.0
2009-11-26 15:01:00,82.205,82.205,82.195,82.195,90500000.0
2009-11-26 15:02:00,82.2,82.215,82.2,82.215,128700000.0
2009-11-26 15:03:00,82.215,82.215,82.205,82.215,42000000.0
2009-11-26 15:04:00,82.205,82.215,82.185,82.205,151800000.0
2009-11-26 15:05:00,82.205,82.225,82.2,82.225,91100000.0
2009-11-26 15:06:00,82.225,82.225,82.215,82.225,94600000.0
2009-11-26 15:07:00,82.225,82.235,82.22,82.235,146200000.0
2009-11-26 15:08:00,82.245,82.27,82.24,82.25,286000000.0
2009-11-26 15:09:00,82.25,82.255,82.245,82.255,69600000.0
2009-11-26 15:10:00,82.26,82.28,82.26,82.27,73200000.0
2009-11-26 15:11:00,82.27,82.275,82.265,82.265,27400000.0
2009-11-26 15:12:00,82.265,82.295,82.245,82.285,146900000.0
2009-11-26 15:13:00,82.295,82.295,82.245,82.265,220500000.0
2009-11-26 15:14:00,82.27,82.3,82.255,82.3,223300000.0
2009-11-26 15:15:00,82.295,82.3,82.275,82.275,201300000.0
2009-11-26 15:16:00,82.28,82.29,82.265,82.275,193500000.0
2009-11-26 15:17:00,82.275,82.285,82.255,82.255,148900000.0
2009-11-26 15:18:00,82.255,82.275,82.255,82.275,98200000.0
2009-11-26 15:19:00,82.265,82.275,82.255,82.265,30200000.0
2009-11-26 15:20:00,82.265,82.275,82.245,82.255,106800000.0
2009-11-26 15:21:00,82.255,82.265,82.235,82.25,106600000.0
2009-11-26 15:22:00,82.25,82.25,82.235,82.24,84100000.0
2009-11-26 15:23:00,82.245,82.25,82.23,82.235,299200000.0
2009-11-26 15:24:00,82.235,82.235,82.195,82.195,232200000.0
2009-11-26 15:25:00,82.195,82.205,82.165,82.2,190400000.0
2009-11-26 15:26:00,82.195,82.2,82.165,82.165,235900000.0
2009-11-26 15:27:00,82.165,82.17,82.155,82.16,213100000.0
2009-11-26 15:28:00,82.155,82.155,82.125,82.13,94200000.0
2009-11-26 15:29:00,82.125,82.145,82.125,82.125,151100000.0
2009-11-26 15:30:00,82.125,82.16,82.115,82.155,181100000.0
2009-11-26 15:31:00,82.155,82.185,82.155,82.165,257600000.0
2009-11-26 15:32:00,82.165,82.19,82.145,82.155,237200000.0
2009-11-26 15:33:00,82.155,82.155,82.145,82.155,116200000.0
2009-11-26 15:34:00,82.155,82.18,82.155,82.18,97900000.0
2009-11-26 15:35:00,82.185,82.225,82.185,82.185,99400000.0
2009-11-26 15:36:00,82.185,82.19,82.18,82.19,86400000.0
2009-11-26 15:37:00,82.19,82.225,82.185,82.205,178600000.0
2009-11-26 15:38:00,82.21,82.22,82.19,82.215,194600000.0
2009-11-26 15:39:00,82.215,82.225,82.215,82.215,80400000.0
2009-11-26 15:40:00,82.21,82.215,82.205,82.21,99600000.0
2009-11-26 15:41:00,82.21,82.25,82.21,82.235,224500000.0
2009-11-26 15:42:00,82.235,82.27,82.235,82.265,59000000.0
2009-11-26 15:43:00,82.27,82.27,82.23,82.24,78300000.0
2009-11-26 15:44:00,82.24,82.24,82.205,82.205,160900000.0
2009-11-26 15:45:00,82.205,82.24,82.185,82.235,285700000.0
2009-11-26 15:46:00,82.24,82.24,82.205,82.215,132400000.0
2009-11-26 15:47:00,82.235,82.235,82.215,82.235,240600000.0
2009-11-26 15:48:00,82.235,82.24,82.215,82.235,312300000.0
2009-11-26 15:49:00,82.235,82.235,82.225,82.235,94800000.0
2009-11-26 15:50:00,82.235,82.235,82.205,82.215,87700000.0
2009-11-26 15:51:00,82.205,82.205,82.175,82.195,272000000.0
2009-11-26 15:52:00,82.195,82.24,82.195,82.215,275700000.0
2009-11-26 15:53:00,82.215,82.235,82.2,82.2,174000000.0
2009-11-26 15:54:00,82.205,82.235,82.195,82.22,234800000.0
2009-11-26 15:55:00,82.215,82.225,82.21,82.22,118700000.0
2009-11-26 15:56:00,82.22,82.225,82.215,82.22,90000000.0
2009-11-26 15:57:00,82.225,82.245,82.225,82.24,198800000.0
2009-11-26 15:58:00,82.24,82.25,82.23,82.23,165800000.0
2009-11-26 15:59:00,82.23,82.23,82.215,82.215,85000000.0
2009-11-26 16:00:00,82.22,82.23,82.215,82.215,89800000.0
2009-11-26 16:01:00,82.215,82.225,82.215,82.22,76900000.0
2009-11-26 16:02:00,82.22,82.225,82.215,82.215,170400000.0
2009-11-26 16:03:00,82.215,82.225,82.205,82.215,204100000.0
2009-11-26 16:04:00,82.215,82.225,82.215,82.225,296300000.0
2009-11-26 16:05:00,82.225,82.235,82.225,82.235,196900000.0
2009-11-26 16:06:00,82.235,82.245,82.235,82.24,132200000.0
2009-11-26 16:07:00,82.24,82.245,82.235,82.24,68700000.0
2009-11-26 16:08:00,82.24,82.24,82.23,82.235,34900000.0
2009-11-26 16:09:00,82.235,82.24,82.225,82.23,128300000.0
2009-11-26 16:10:00,82.225,82.23,82.21,82.22,152300000.0
2009-11-26 16:11:00,82.22,82.23,82.205,82.205,45200000.0
2009-11-26 16:12:00,82.205,82.22,82.205,82.22,79000000.0
2009-11-26 16:13:00,82.22,82.225,82.21,82.22,110700000.0
2009-11-26 16:14:00,82.225,82.225,82.215,82.22,30500000.0
2009-11-26 16:15:00,82.215,82.22,82.185,82.195,66500000.0
2009-11-26 16:16:00,82.195,82.215,82.185,82.215,160100000.0
2009-11-26 16:17:00,82.21,82.215,82.195,82.195,222400000.0
2009-11-26 16:18:00,82.195,82.205,82.185,82.185,152800000.0
2009-11-26 16:19:00,82.185,82.21,82.185,82.21,120800000.0
2009-11-26 16:20:00,82.21,82.215,82.195,82.205,209900000.0
2009-11-26 16:21:00,82.21,82.215,82.205,82.215,141400000.0
2009-11-26 16:22:00,82.21,82.215,82.19,82.19,106500000.0
2009-11-26 16:23:00,82.19,82.215,82.185,82.215,84300000.0
2009-11-26 16:24:00,82.21,82.215,82.205,82.205,94600000.0
2009-11-26 16:25:00,82.21,82.215,82.205,82.215,31700000.0
2009-11-26 16:26:00,82.215,82.22,82.21,82.215,8500000.0
2009-11-26 16:27:00,82.215,82.22,82.205,82.215,28900000.0
2009-11-26 16:28:00,82.22,82.225,82.215,82.215,63200000.0
2009-11-26 16:29:00,82.215,82.225,82.215,82.225,40200000.0
2009-11-26 16:30:00,82.225,82.255,82.225,82.24,138900000.0
2009-11-26 16:31:00,82.245,82.25,82.235,82.25,154800000.0
2009-11-26 16:32:00,82.245,82.26,82.245,82.25,71100000.0
2009-11-26 16:33:00,82.25,82.255,82.235,82.235,80300000.0
2009-11-26 16:34:00,82.235,82.25,82.225,82.25,107500000.0
2009-11-26 16:35:00,82.245,82.255,82.245,82.255,149900000.0
2009-11-26 16:36:00,82.26,82.27,82.255,82.265,113200000.0
2009-11-26 16:37:00,82.265,82.275,82.235,82.27,166100000.0
2009-11-26 16:38:00,82.265,82.295,82.25,82.255,123000000.0
2009-11-26 16:39:00,82.255,82.255,82.205,82.23,151700000.0
2009-11-26 16:40:00,82.235,82.235,82.195,82.195,160400000.0
2009-11-26 16:41:00,82.19,82.22,82.19,82.21,123200000.0
2009-11-26 16:42:00,82.205,82.225,82.205,82.225,67100000.0
2009-11-26 16:43:00,82.23,82.23,82.15,82.15,105900000.0
2009-11-26 16:44:00,82.145,82.21,82.12,82.195,150000000.0
2009-11-26 16:45:00,82.185,82.21,82.17,82.17,220100000.0
2009-11-26 16:46:00,82.165,82.195,82.165,82.17,226700000.0
2009-11-26 16:47:00,82.17,82.175,82.15,82.165,87000000.0
2009-11-26 16:48:00,82.155,82.155,82.095,82.095,127900000.0
2009-11-26 16:49:00,82.085,82.09,82.0,82.01,225700000.0
2009-11-26 16:50:00,82.01,82.045,82.005,82.005,283100000.0
2009-11-26 16:51:00,82.005,82.025,81.985,82.01,290900000.0
2009-11-26 16:52:00,82.01,82.01,81.98,81.99,111800000.0
2009-11-26 16:53:00,81.985,82.005,81.98,81.995,199200000.0
2009-11-26 16:54:00,82.0,82.005,81.935,81.945,185800000.0
2009-11-26 16:55:00,81.945,81.95,81.895,81.895,275500000.0
2009-11-26 16:56:00,81.9,81.915,81.855,81.875,315100000.0
2009-11-26 16:57:00,81.875,81.89,81.86,81.875,416500000.0
2009-11-26 16:58:00,81.875,81.885,81.815,81.825,314700000.0
2009-11-26 16:59:00,81.825,81.87,81.825,81.86,331900000.0
2009-11-26 17:00:00,81.86,81.885,81.845,81.885,322300000.0
2009-11-26 17:01:00,81.885,81.905,81.885,81.9,240000000.0
2009-11-26 17:02:00,81.905,81.925,81.895,81.915,205300000.0
2009-11-26 17:03:00,81.91,81.97,81.895,81.93,273800000.0
2009-11-26 17:04:00,81.925,81.955,81.92,81.945,193300000.0
2009-11-26 17:05:00,81.945,81.955,81.935,81.95,184800000.0
2009-11-26 17:06:00,81.945,81.955,81.94,81.955,126300000.0
2009-11-26 17:07:00,81.955,81.965,81.94,81.945,178500000.0
2009-11-26 17:08:00,81.945,81.955,81.925,81.925,162200000.0
2009-11-26 17:09:00,81.925,81.925,81.91,81.915,161200000.0
2009-11-26 17:10:00,81.915,81.92,81.905,81.92,198600000.0
2009-11-26 17:11:00,81.92,81.925,81.9,81.91,141600000.0
2009-11-26 17:12:00,81.915,81.92,81.905,81.91,199400000.0
2009-11-26 17:13:00,81.915,81.92,81.85,81.85,283200000.0
2009-11-26 17:14:00,81.845,81.87,81.845,81.855,271900000.0
2009-11-26 17:15:00,81.855,81.86,81.835,81.835,150800000.0
2009-11-26 17:16:00,81.83,81.84,81.815,81.825,120800000.0
2009-11-26 17:17:00,81.825,81.85,81.82,81.85,68600000.0
2009-11-26 17:18:00,81.845,81.875,81.835,81.875,167800000.0
2009-11-26 17:19:00,81.875,81.875,81.84,81.85,155400000.0
2009-11-26 17:20:00,81.85,81.855,81.835,81.845,135800000.0
2009-11-26 17:21:00,81.845,81.85,81.835,81.835,177800000.0
2009-11-26 17:22:00,81.835,81.865,81.835,81.855,150500000.0
2009-11-26 17:23:00,81.855,81.865,81.855,81.855,80200000.0
2009-11-26 17:24:00,81.855,81.855,81.845,81.85,65600000.0
2009-11-26 17:25:00,81.85,81.865,81.83,81.84,192100000.0
2009-11-26 17:26:00,81.84,81.845,81.735,81.745,260500000.0
2009-11-26 17:27:00,81.745,81.805,81.725,81.76,203000000.0
2009-11-26 17:28:00,81.76,81.775,81.76,81.765,188600000.0
2009-11-26 17:29:00,81.76,81.795,81.76,81.775,155000000.0
2009-11-26 17:30:00,81.775,81.785,81.76,81.76,175500000.0
2009-11-26 17:31:00,81.76,81.76,81.725,81.745,164800000.0
2009-11-26 17:32:00,81.735,81.745,81.73,81.74,102200000.0
2009-11-26 17:33:00,81.74,81.76,81.74,81.755,153800000.0
2009-11-26 17:34:00,81.755,81.775,81.745,81.76,125600000.0
2009-11-26 17:35:00,81.755,81.78,81.755,81.755,170600000.0
2009-11-26 17:36:00,81.755,81.76,81.73,81.745,171000000.0
2009-11-26 17:37:00,81.745,81.77,81.735,81.765,143600000.0
2009-11-26 17:38:00,81.765,81.795,81.75,81.78,168700000.0
2009-11-26 17:39:00,81.78,81.795,81.78,81.785,172600000.0
2009-11-26 17:40:00,81.785,81.84,81.785,81.79,183400000.0
2009-11-26 17:41:00,81.795,81.805,81.78,81.805,167800000.0
2009-11-26 17:42:00,81.805,81.805,81.755,81.755,178000000.0
2009-11-26 17:43:00,81.755,81.8,81.755,81.78,161400000.0
2009-11-26 17:44:00,81.78,81.79,81.765,81.77,153400000.0
2009-11-26 17:45:00,81.76,81.78,81.75,81.75,153400000.0
2009-11-26 17:46:00,81.755,81.765,81.735,81.76,215500000.0
2009-11-26 17:47:00,81.76,81.775,81.735,81.735,241500000.0
2009-11-26 17:48:00,81.735,81.735,81.68,81.685,158800000.0
2009-11-26 17:49:00,81.685,81.74,81.67,81.725,177700000.0
2009-11-26 17:50:00,81.73,81.74,81.725,81.74,184600000.0
2009-11-26 17:51:00,81.735,81.775,81.73,81.74,150700000.0
2009-11-26 17:52:00,81.75,81.785,81.75,81.755,136100000.0
2009-11-26 17:53:00,81.76,81.77,81.73,81.75,231500000.0
2009-11-26 17:54:00,81.75,81.77,81.745,81.745,90700000.0
2009-11-26 17:55:00,81.745,81.765,81.74,81.75,162800000.0
2009-11-26 17:56:00,81.755,81.755,81.72,81.735,171900000.0
2009-11-26 17:57:00,81.735,81.75,81.72,81.75,203000000.0
2009-11-26 17:58:00,81.75,81.76,81.735,81.74,168000000.0
2009-11-26 17:59:00,81.735,81.74,81.69,81.7,216800000.0
2009-11-26 18:00:00,81.705,81.725,81.675,81.715,172600000.0
2009-11-26 18:01:00,81.72,81.72,81.685,81.715,131000000.0
2009-11-26 18:02:00,81.715,81.715,81.685,81.695,140100000.0
2009-11-26 18:03:00,81.695,81.71,81.695,81.71,147000000.0
2009-11-26 18:04:00,81.695,81.72,81.685,81.715,88000000.0
2009-11-26 18:05:00,81.72,81.73,81.7,81.71,88800000.0
2009-11-26 18:06:00,81.715,81.715,81.7,81.715,170600000.0
2009-11-26 18:07:00,81.715,81.725,81.665,81.67,151400000.0
2009-11-26 18:08:00,81.665,81.67,81.65,81.66,133400000.0
2009-11-26 18:09:00,81.66,81.675,81.645,81.665,119400000.0
2009-11-26 18:10:00,81.665,81.685,81.655,81.685,115600000.0
2009-11-26 18:11:00,81.69,81.73,81.69,81.705,154800000.0
2009-11-26 18:12:00,81.71,81.745,81.705,81.74,213300000.0
2009-11-26 18:13:00,81.74,81.765,81.7,81.72,181900000.0
2009-11-26 18:14:00,81.735,81.735,81.705,81.72,91100000.0
2009-11-26 18:15:00,81.72,81.75,81.705,81.715,200300000.0
2009-11-26 18:16:00,81.71,81.715,81.645,81.655,353200000.0
2009-11-26 18:17:00,81.64,81.655,81.555,81.58,223600000.0
2009-11-26 18:18:00,81.585,81.605,81.56,81.56,225300000.0
2009-11-26 18:19:00,81.56,81.575,81.55,81.565,216000000.0
2009-11-26 18:20:00,81.565,81.585,81.555,81.58,203500000.0
2009-11-26 18:21:00,81.585,81.61,81.575,81.59,183400000.0
2009-11-26 18:22:00,81.595,81.605,81.555,81.57,214800000.0
2009-11-26 18:23:00,81.58,81.58,81.56,81.575,102100000.0
2009-11-26 18:24:00,81.585,81.63,81.585,81.605,208600000.0
2009-11-26 18:25:00,81.605,81.67,81.595,81.66,199100000.0
2009-11-26 18:26:00,81.66,81.715,81.66,81.7,189900000.0
2009-11-26 18:27:00,81.7,81.715,81.68,81.685,155700000.0
2009-11-26 18:28:00,81.685,81.715,81.685,81.705,335800000.0
2009-11-26 18:29:00,81.705,81.715,81.69,81.71,206300000.0
2009-11-26 18:30:00,81.71,81.725,81.71,81.72,70800000.0
2009-11-26 18:31:00,81.725,81.725,81.705,81.705,153000000.0
2009-11-26 18:32:00,81.705,81.735,81.705,81.725,148900000.0
2009-11-26 18:33:00,81.715,81.72,81.65,81.7,145900000.0
2009-11-26 18:34:00,81.7,81.72,81.665,81.67,147100000.0
2009-11-26 18:35:00,81.665,81.71,81.655,81.71,236700000.0
2009-11-26 18:36:00,81.71,81.71,81.68,81.68,72500000.0
2009-11-26 18:37:00,81.685,81.695,81.62,81.63,159800000.0
2009-11-26 18:38:00,81.635,81.665,81.62,81.635,122400000.0
2009-11-26 18:39:00,81.63,81.655,81.63,81.655,82700000.0
2009-11-26 18:40:00,81.66,81.67,81.645,81.645,49900000.0
2009-11-26 18:41:00,81.65,81.675,81.65,81.66,140100000.0
2009-11-26 18:42:00,81.66,81.67,81.65,81.65,135000000.0
2009-11-26 18:43:00,81.65,81.65,81.61,81.61,144200000.0
2009-11-26 18:44:00,81.605,81.615,81.595,81.595,149600000.0
2009-11-26 18:45:00,81.595,81.605,81.585,81.6,287400000.0
2009-11-26 18:46:00,81.6,81.625,81.585,81.595,237500000.0
2009-11-26 18:47:00,81.595,81.605,81.57,81.57,143200000.0
2009-11-26 18:48:00,81.57,81.61,81.545,81.58,186900000.0
2009-11-26 18:49:00,81.58,81.58,81.56,81.57,101600000.0
2009-11-26 18:50:00,81.57,81.575,81.505,81.52,142300000.0
2009-11-26 18:51:00,81.515,81.515,81.475,81.475,156400000.0
2009-11-26 18:52:00,81.51,81.55,81.51,81.54,59000000.0
2009-11-26 18:53:00,81.54,81.54,81.485,81.505,238500000.0
2009-11-26 18:54:00,81.505,81.52,81.5,81.5,104000000.0
2009-11-26 18:55:00,81.505,81.51,81.455,81.46,282700000.0
2009-11-26 18:56:00,81.455,81.535,81.435,81.535,328800000.0
2009-11-26 18:57:00,81.535,81.535,81.48,81.495,168700000.0
2009-11-26 18:58:00,81.485,81.56,81.475,81.56,282400000.0
2009-11-26 18:59:00,81.56,81.6,81.525,81.6,209100000.0
2009-11-26 19:00:00,81.61,81.625,81.59,81.61,156200000.0
2009-11-26 19:01:00,81.61,81.61,81.535,81.585,153400000.0
2009-11-26 19:02:00,81.585,81.64,81.54,81.575,152900000.0
2009-11-26 19:03:00,81.585,81.62,81.585,81.615,128200000.0
2009-11-26 19:04:00,81.615,81.645,81.605,81.645,161600000.0
2009-11-26 19:05:00,81.645,81.665,81.605,81.615,114000000.0
2009-11-26 19:06:00,81.615,81.695,81.615,81.64,173500000.0
2009-11-26 19:07:00,81.645,81.68,81.605,81.655,246000000.0
2009-11-26 19:08:00,81.65,81.65,81.625,81.625,71700000.0
2009-11-26 19:09:00,81.625,81.635,81.595,81.615,183800000.0
2009-11-26 19:10:00,81.625,81.65,81.62,81.645,70600000.0
2009-11-26 19:11:00,81.645,81.685,81.645,81.655,100300000.0
2009-11-26 19:12:00,81.655,81.675,81.65,81.665,198200000.0
2009-11-26 19:13:00,81.665,81.7,81.66,81.695,157500000.0
2009-11-26 19:14:00,81.7,81.7,81.685,81.685,96700000.0
2009-11-26 19:15:00,81.69,81.695,81.63,81.66,286700000.0
2009-11-26 19:16:00,81.655,81.665,81.63,81.635,141100000.0
2009-11-26 19:17:00,81.635,81.65,81.59,81.645,238100000.0
2009-11-26 19:18:00,81.64,81.65,81.625,81.645,173000000.0
2009-11-26 19:19:00,81.605,81.64,81.575,81.6,139400000.0
2009-11-26 19:20:00,81.61,81.625,81.575,81.58,188700000.0
2009-11-26 19:21:00,81.585,81.62,81.555,81.57,140900000.0
2009-11-26 19:22:00,81.57,81.57,81.525,81.525,58000000.0
2009-11-26 19:23:00,81.53,81.575,81.52,81.575,169000000.0
2009-11-26 19:24:00,81.57,81.595,81.565,81.565,228700000.0
2009-11-26 19:25:00,81.565,81.565,81.55,81.555,48400000.0
2009-11-26 19:26:00,81.555,81.58,81.555,81.575,35600000.0
2009-11-26 19:27:00,81.575,81.625,81.57,81.6,139000000.0
2009-11-26 19:28:00,81.6,81.605,81.58,81.6,164100000.0
2009-11-26 19:29:00,81.59,81.59,81.545,81.565,181600000.0
2009-11-26 19:30:00,81.565,81.59,81.56,81.585,84200000.0
2009-11-26 19:31:00,81.585,81.585,81.525,81.55,160900000.0
2009-11-26 19:32:00,81.55,81.565,81.535,81.545,127400000.0
2009-11-26 19:33:00,81.54,81.58,81.54,81.565,114800000.0
2009-11-26 19:34:00,81.57,81.575,81.555,81.555,76000000.0
2009-11-26 19:35:00,81.555,81.555,81.505,81.505,145600000.0
2009-11-26 19:36:00,81.505,81.54,81.495,81.51,151700000.0
2009-11-26 19:37:00,81.505,81.565,81.5,81.54,141300000.0
2009-11-26 19:38:00,81.535,81.57,81.53,81.545,133800000.0
2009-11-26 19:39:00,81.555,81.565,81.535,81.535,90400000.0
2009-11-26 19:40:00,81.47,81.51,81.45,81.47,221900000.0
2009-11-26 19:41:00,81.47,81.5,81.47,81.485,119200000.0
2009-11-26 19:42:00,81.48,81.505,81.455,81.48,83800000.0
2009-11-26 19:43:00,81.48,81.485,81.46,81.47,82600000.0
2009-11-26 19:44:00,81.48,81.49,81.435,81.47,86000000.0
2009-11-26 19:45:00,81.465,81.51,81.46,81.505,128200000.0
2009-11-26 19:46:00,81.5,81.51,81.47,81.47,66600000.0
2009-11-26 19:47:00,81.475,81.505,81.475,81.485,59500000.0
2009-11-26 19:48:00,81.485,81.49,81.475,81.48,45400000.0
2009-11-26 19:49:00,81.48,81.51,81.48,81.51,38200000.0
2009-11-26 19:50:00,81.51,81.52,81.51,81.52,34000000.0
2009-11-26 19:51:00,81.53,81.55,81.525,81.55,71000000.0
2009-11-26 19:52:00,81.55,81.55,81.54,81.545,54000000.0
2009-11-26 19:53:00,81.54,81.54,81.5,81.515,59700000.0
2009-11-26 19:54:00,81.525,81.525,81.495,81.51,64900000.0
2009-11-26 19:55:00,81.51,81.545,81.5,81.54,64700000.0
2009-11-26 19:56:00,81.535,81.545,81.5,81.505,93100000.0
2009-11-26 19:57:00,81.5,81.5,81.455,81.465,123600000.0
2009-11-26 19:58:00,81.46,81.48,81.455,81.47,111500000.0
2009-11-26 19:59:00,81.46,81.5,81.455,81.49,72400000.0
2009-11-26 20:00:00,81.485,81.605,81.485,81.545,262100000.0
2009-11-26 20:01:00,81.535,81.585,81.515,81.54,71300000.0
2009-11-26 20:02:00,81.54,81.56,81.535,81.555,32000000.0
2009-11-26 20:03:00,81.55,81.56,81.46,81.49,48600000.0
2009-11-26 20:04:00,81.49,81.51,81.475,81.485,47800000.0
2009-11-26 20:05:00,81.485,81.51,81.47,81.49,52600000.0
2009-11-26 20:06:00,81.49,81.52,81.49,81.495,17200000.0
2009-11-26 20:07:00,81.495,81.535,81.495,81.535,31600000.0
2009-11-26 20:08:00,81.53,81.53,81.505,81.505,12400000.0
2009-11-26 20:09:00,81.51,81.51,81.475,81.495,32200000.0
2009-11-26 20:10:00,81.49,81.5,81.46,81.495,23800000.0
2009-11-26 20:11:00,81.5,81.5,81.5,81.5,4000000.0
2009-11-26 20:12:00,81.505,81.515,81.48,81.505,33000000.0
2009-11-26 20:13:00,81.51,81.515,81.51,81.515,8000000.0
2009-11-26 20:14:00,81.51,81.535,81.49,81.535,38500000.0
2009-11-26 20:15:00,81.52,81.52,81.48,81.49,47900000.0
2009-11-26 20:16:00,81.49,81.49,81.475,81.48,27100000.0
2009-11-26 20:17:00,81.48,81.48,81.47,81.48,13000000.0
2009-11-26 20:18:00,81.475,81.52,81.475,81.52,23000000.0
2009-11-26 20:19:00,81.52,81.52,81.515,81.52,8000000.0
2009-11-26 20:20:00,81.515,81.525,81.515,81.525,26200000.0
2009-11-26 20:21:00,81.525,81.53,81.52,81.53,13000000.0
2009-11-26 20:22:00,81.53,81.535,81.52,81.535,10000000.0
2009-11-26 20:23:00,81.54,81.54,81.53,81.535,21500000.0
2009-11-26 20:24:00,81.53,81.535,81.505,81.515,21500000.0
2009-11-26 20:25:00,81.525,81.53,81.505,81.515,23300000.0
2009-11-26 20:26:00,81.51,81.51,81.485,81.485,9900000.0
2009-11-26 20:27:00,81.485,81.485,81.465,81.47,35700000.0
2009-11-26 20:28:00,81.465,81.47,81.465,81.47,13100000.0
2009-11-26 20:29:00,81.47,81.49,81.47,81.49,13800000.0
2009-11-26 20:30:00,81.49,81.49,81.49,81.49,10200000.0
2009-11-26 20:31:00,81.49,81.5,81.49,81.5,16800000.0
2009-11-26 20:32:00,81.5,81.505,81.495,81.5,28800000.0
2009-11-26 20:33:00,81.495,81.505,81.495,81.505,25100000.0
2009-11-26 20:34:00,81.505,81.51,81.5,81.505,17800000.0
2009-11-26 20:35:00,81.5,81.505,81.5,81.505,14800000.0
2009-11-26 20:36:00,81.505,81.505,81.495,81.505,9800000.0
2009-11-26 20:37:00,81.505,81.505,81.505,81.505,1600000.0
2009-11-26 20:38:00,81.548,81.554,81.547,81.552,19800000.0
2009-11-26 20:39:00,81.505,81.505,81.475,81.485,19800000.0
2009-11-26 20:40:00,81.485,81.485,81.485,81.485,17600000.0
2009-11-26 20:41:00,81.485,81.485,81.485,81.485,4800000.0
2009-11-26 20:42:00,81.485,81.485,81.485,81.485,9600000.0
2009-11-26 20:43:00,81.485,81.485,81.48,81.48,8600000.0
2009-11-26 20:44:00,81.5,81.51,81.5,81.505,41100000.0
2009-11-26 20:45:00,81.51,81.52,81.505,81.505,16300000.0
2009-11-26 20:46:00,81.5,81.5,81.495,81.495,9700000.0
2009-11-26 20:47:00,81.495,81.51,81.495,81.51,11800000.0
2009-11-26 20:48:00,81.51,81.51,81.495,81.495,41100000.0
2009-11-26 20:49:00,81.5,81.5,81.5,81.5,4000000.0
2009-11-26 20:50:00,81.495,81.5,81.495,81.5,4000000.0
2009-11-26 20:51:00,81.5,81.5,81.495,81.495,6000000.0
2009-11-26 20:52:00,81.5,81.5,81.495,81.495,6000000.0
2009-11-26 20:53:00,81.5,81.505,81.495,81.505,8000000.0
2009-11-26 20:54:00,81.505,81.505,81.505,81.505,6000000.0
2009-11-26 20:55:00,81.505,81.505,81.505,81.505,6000000.0
2009-11-26 20:56:00,81.505,81.505,81.505,81.505,10000000.0
2009-11-26 20:57:00,81.505,81.505,81.505,81.505,2000000.0
2009-11-26 20:58:00,81.51,81.515,81.505,81.51,16000000.0
2009-11-26 20:59:00,81.515,81.52,81.51,81.515,16000000.0
2009-11-26 21:00:00,81.52,81.52,81.515,81.52,15000000.0
2009-11-26 21:01:00,81.525,81.525,81.52,81.52,6000000.0
2009-11-26 21:02:00,81.525,81.535,81.52,81.53,11000000.0
2009-11-26 21:03:00,81.535,81.535,81.53,81.53,9000000.0
2009-11-26 21:04:00,81.535,81.535,81.53,81.53,8000000.0
2009-11-26 21:05:00,81.535,81.535,81.525,81.53,10400000.0
2009-11-26 21:06:00,81.525,81.53,81.525,81.53,17700000.0
2009-11-26 21:07:00,81.525,81.55,81.525,81.55,18700000.0
2009-11-26 21:08:00,81.54,81.54,81.54,81.54,4200000.0
2009-11-26 21:09:00,81.555,81.555,81.525,81.545,29000000.0
2009-11-26 21:10:00,81.545,81.58,81.545,81.58,11900000.0
2009-11-26 21:11:00,81.585,81.59,81.58,81.585,15000000.0
2009-11-26 21:12:00,81.57,81.585,81.57,81.585,4600000.0
2009-11-26 21:13:00,81.58,81.585,81.58,81.58,5000000.0
2009-11-26 21:14:00,81.585,81.6,81.58,81.59,19000000.0
2009-11-26 21:15:00,81.58,81.585,81.575,81.575,10800000.0
2009-11-26 21:16:00,81.57,81.575,81.57,81.575,4000000.0
2009-11-26 21:17:00,81.57,81.575,81.57,81.575,2000000.0
2009-11-26 21:18:00,81.575,81.575,81.56,81.57,11000000.0
2009-11-26 21:19:00,81.555,81.555,81.555,81.555,2500000.0
2009-11-26 21:20:00,81.565,81.575,81.565,81.575,10000000.0
2009-11-26 21:21:00,81.56,81.56,81.56,81.56,5000000.0
2009-11-26 21:22:00,81.56,81.575,81.56,81.575,7400000.0
2009-11-26 21:23:00,81.575,81.575,81.55,81.565,8000000.0
2009-11-26 21:24:00,81.56,81.595,81.545,81.585,38200000.0
2009-11-26 21:25:00,81.58,81.59,81.575,81.585,18600000.0
2009-11-26 21:26:00,81.59,81.59,81.59,81.59,1000000.0
2009-11-26 21:27:00,81.58,81.58,81.58,81.58,2500000.0
2009-11-26 21:28:00,81.585,81.59,81.58,81.585,21900000.0
2009-11-26 21:29:00,81.58,81.585,81.58,81.585,8000000.0
2009-11-26 21:30:00,81.585,81.59,81.535,81.57,53600000.0
2009-11-26 21:31:00,81.585,81.585,81.575,81.575,4600000.0
2009-11-26 21:32:00,81.57,81.57,81.57,81.57,8500000.0
2009-11-26 21:33:00,81.57,81.57,81.57,81.57,11900000.0
2009-11-26 21:34:00,81.57,81.575,81.57,81.575,9400000.0
2009-11-26 21:35:00,81.575,81.58,81.575,81.58,2800000.0
2009-11-26 21:36:00,81.58,81.58,81.575,81.575,7000000.0
2009-11-26 21:37:00,81.57,81.575,81.57,81.57,18700000.0
2009-11-26 21:38:00,81.57,81.58,81.57,81.58,10200000.0
2009-11-26 21:39:00,81.585,81.595,81.585,81.585,19700000.0
2009-11-26 21:40:00,81.59,81.6,81.585,81.6,16400000.0
2009-11-26 21:41:00,81.59,81.59,81.59,81.59,4000000.0
2009-11-26 21:42:00,81.61,81.61,81.6,81.605,9000000.0
2009-11-26 21:43:00,81.605,81.62,81.6,81.62,16000000.0
2009-11-26 21:44:00,81.62,81.655,81.62,81.65,20800000.0
2009-11-26 21:45:00,81.645,81.665,81.595,81.63,66400000.0
2009-11-26 21:46:00,81.615,81.63,81.61,81.61,22100000.0
2009-11-26 21:47:00,81.615,81.615,81.59,81.6,8800000.0
2009-11-26 21:48:00,81.6,81.6,81.6,81.6,1600000.0
2009-11-26 21:49:00,81.61,81.62,81.6,81.6,21400000.0
2009-11-26 21:50:00,81.6,81.6,81.58,81.6,13100000.0
2009-11-26 21:51:00,81.6,81.65,81.6,81.635,35800000.0
2009-11-26 21:52:00,81.65,81.66,81.615,81.615,36500000.0
2009-11-26 21:53:00,81.625,81.64,81.61,81.63,34800000.0
2009-11-26 21:54:00,81.63,81.63,81.575,81.605,42800000.0
2009-11-26 21:55:00,81.605,81.605,81.57,81.57,52900000.0
2009-11-26 21:56:00,81.565,81.575,81.565,81.575,36000000.0
2009-11-26 21:57:00,81.575,81.575,81.575,81.575,16000000.0
2009-11-26 21:58:00,81.575,81.575,81.565,81.575,81200000.0
2009-11-26 21:59:00,81.565,81.57,81.565,81.565,40600000.0
2009-11-26 22:00:00,81.575,81.62,81.575,81.62,20600000.0
2009-11-26 22:01:00,81.615,81.62,81.61,81.615,7800000.0
2009-11-26 22:02:00,81.62,81.645,81.61,81.635,45300000.0
2009-11-26 22:03:00,81.625,81.625,81.615,81.625,7800000.0
2009-11-26 22:04:00,81.605,81.625,81.605,81.605,12300000.0
2009-11-26 22:05:00,81.625,81.665,81.605,81.665,17700000.0
2009-11-26 22:06:00,81.65,81.665,81.65,81.665,12400000.0
2009-11-26 22:07:00,81.665,81.665,81.615,81.64,9200000.0
2009-11-26 22:08:00,81.64,81.64,81.61,81.61,13000000.0
2009-11-26 22:09:00,81.615,81.615,81.6,81.6,13000000.0
2009-11-26 22:10:00,81.595,81.605,81.535,81.605,53100000.0
2009-11-26 22:11:00,81.61,81.615,81.56,81.58,69700000.0
2009-11-26 22:12:00,81.575,81.575,81.565,81.575,51400000.0
2009-11-26 22:13:00,81.575,81.575,81.565,81.575,28000000.0
2009-11-26 22:14:00,81.575,81.59,81.555,81.555,41500000.0
2009-11-26 22:15:00,81.555,81.565,81.525,81.525,43500000.0
2009-11-26 22:16:00,81.52,81.545,81.515,81.525,80700000.0
2009-11-26 22:17:00,81.525,81.525,81.46,81.495,38400000.0
2009-11-26 22:18:00,81.49,81.515,81.49,81.515,20800000.0
2009-11-26 22:19:00,81.51,81.51,81.5,81.5,50000000.0
2009-11-26 22:20:00,81.5,81.5,81.495,81.495,20400000.0
2009-11-26 22:21:00,81.5,81.51,81.475,81.51,40900000.0
2009-11-26 22:22:00,81.505,81.535,81.505,81.53,14400000.0
2009-11-26 22:23:00,81.535,81.55,81.515,81.545,72500000.0
2009-11-26 22:24:00,81.555,81.57,81.54,81.565,77900000.0
2009-11-26 22:25:00,81.575,81.605,81.57,81.605,32200000.0
2009-11-26 22:26:00,81.605,81.66,81.605,81.66,39300000.0
2009-11-26 22:27:00,81.66,81.675,81.66,81.675,20400000.0
2009-11-26 22:28:00,81.67,81.68,81.66,81.675,32100000.0
2009-11-26 22:29:00,81.655,81.675,81.655,81.675,70800000.0
2009-11-26 22:30:00,81.685,81.7,81.685,81.69,20800000.0
2009-11-26 22:31:00,81.69,81.695,81.645,81.66,24400000.0
2009-11-26 22:32:00,81.655,81.655,81.645,81.655,15500000.0
2009-11-26 22:33:00,81.66,81.665,81.66,81.665,3400000.0
2009-11-26 22:34:00,81.665,81.665,81.645,81.655,11500000.0
2009-11-26 22:35:00,81.66,81.675,81.645,81.675,15900000.0
2009-11-26 22:36:00,81.68,81.695,81.66,81.66,20400000.0
2009-11-26 22:37:00,81.655,81.655,81.655,81.655,2400000.0
2009-11-26 22:38:00,81.67,81.67,81.665,81.665,21000000.0
2009-11-26 22:39:00,81.67,81.685,81.665,81.665,53700000.0
2009-11-26 22:40:00,81.665,81.665,81.655,81.66,31100000.0
2009-11-26 22:41:00,81.665,81.665,81.665,81.665,1000000.0
2009-11-26 22:42:00,81.66,81.67,81.66,81.67,2600000.0
2009-11-26 22:43:00,81.665,81.675,81.665,81.675,7300000.0
2009-11-26 22:44:00,81.675,81.675,81.66,81.66,12700000.0
2009-11-26 22:45:00,81.67,81.675,81.635,81.635,22300000.0
2009-11-26 22:46:00,81.635,81.65,81.635,81.65,13500000.0
2009-11-26 22:47:00,81.645,81.65,81.645,81.645,9000000.0
2009-11-26 22:48:00,81.65,81.655,81.645,81.655,29300000.0
2009-11-26 22:49:00,81.645,81.66,81.645,81.655,18800000.0
2009-11-26 22:50:00,81.65,81.655,81.64,81.655,16000000.0
2009-11-26 22:51:00,81.65,81.655,81.64,81.655,17000000.0
2009-11-26 22:52:00,81.66,81.67,81.64,81.64,26600000.0
2009-11-26 22:53:00,81.64,81.645,81.63,81.635,52200000.0
2009-11-26 22:54:00,81.635,81.635,81.565,81.59,32100000.0
2009-11-26 22:55:00,81.58,81.6,81.58,81.58,26100000.0
2009-11-26 22:56:00,81.58,81.625,81.55,81.555,76300000.0
2009-11-26 22:57:00,81.555,81.59,81.555,81.585,33000000.0
2009-11-26 22:58:00,81.595,81.6,81.575,81.595,18600000.0
2009-11-26 22:59:00,81.595,81.625,81.585,81.625,32800000.0
2009-11-26 23:00:00,81.615,81.62,81.575,81.615,90200000.0
2009-11-26 23:01:00,81.615,81.63,81.61,81.63,27100000.0
2009-11-26 23:02:00,81.625,81.64,81.61,81.64,55700000.0
2009-11-26 23:03:00,81.64,81.645,81.635,81.645,41100000.0
2009-11-26 23:04:00,81.635,81.655,81.62,81.62,49000000.0
2009-11-26 23:05:00,81.63,81.63,81.63,81.63,6600000.0
2009-11-26 23:06:00,81.63,81.655,81.615,81.63,96400000.0
2009-11-26 23:07:00,81.625,81.635,81.62,81.63,33700000.0
2009-11-26 23:08:00,81.635,81.65,81.63,81.645,12000000.0
2009-11-26 23:09:00,81.64,81.645,81.635,81.635,6000000.0
2009-11-26 23:10:00,81.645,81.645,81.635,81.635,8000000.0
2009-11-26 23:11:00,81.645,81.645,81.57,81.58,42400000.0
2009-11-26 23:12:00,81.585,81.59,81.57,81.58,20600000.0
2009-11-26 23:13:00,81.585,81.605,81.575,81.605,41700000.0
2009-11-26 23:14:00,81.6,81.6,81.58,81.585,34800000.0
2009-11-26 23:15:00,81.58,81.585,81.495,81.54,48100000.0
2009-11-26 23:16:00,81.545,81.57,81.545,81.57,6000000.0
2009-11-26 23:17:00,81.565,81.57,81.565,81.57,5000000.0
2009-11-26 23:18:00,81.565,81.685,81.56,81.595,73200000.0
2009-11-26 23:19:00,81.585,81.585,81.465,81.525,83600000.0
2009-11-26 23:20:00,81.525,81.575,81.525,81.565,17100000.0
2009-11-26 23:21:00,81.565,81.565,81.56,81.565,11700000.0
2009-11-26 23:22:00,81.565,81.575,81.565,81.565,19200000.0
2009-11-26 23:23:00,81.565,81.565,81.545,81.565,39400000.0
2009-11-26 23:24:00,81.565,81.565,81.555,81.565,19300000.0
2009-11-26 23:25:00,81.555,81.565,81.545,81.545,18600000.0
2009-11-26 23:26:00,81.545,81.58,81.525,81.58,15200000.0
2009-11-26 23:27:00,81.57,81.57,81.57,81.57,1600000.0
2009-11-26 23:28:00,81.57,81.605,81.56,81.56,9000000.0
2009-11-26 23:29:00,81.575,81.575,81.57,81.57,4000000.0
2009-11-26 23:30:00,81.57,81.57,81.56,81.565,6000000.0
2009-11-26 23:31:00,81.56,81.58,81.555,81.575,19200000.0
2009-11-26 23:32:00,81.56,81.58,81.56,81.58,27600000.0
2009-11-26 23:33:00,81.58,81.58,81.55,81.55,21100000.0
2009-11-26 23:34:00,81.56,81.56,81.485,81.52,32200000.0
2009-11-26 23:35:00,81.52,81.595,81.52,81.545,33400000.0
2009-11-26 23:36:00,81.575,81.575,81.49,81.5,54500000.0
2009-11-26 23:37:00,81.52,81.53,81.5,81.53,16400000.0
2009-11-26 23:38:00,81.545,81.55,81.545,81.55,3200000.0
2009-11-26 23:39:00,81.55,81.59,81.545,81.565,28400000.0
2009-11-26 23:40:00,81.565,81.565,81.56,81.56,17700000.0
2009-11-26 23:41:00,81.57,81.57,81.57,81.57,2400000.0
2009-11-26 23:42:00,81.57,81.57,81.57,81.57,7300000.0
2009-11-26 23:43:00,81.575,81.58,81.575,81.58,6400000.0
2009-11-26 23:44:00,81.58,81.595,81.58,81.595,7400000.0
2009-11-26 23:45:00,81.605,81.605,81.58,81.58,5800000.0
2009-11-26 23:46:00,81.58,81.6,81.575,81.6,18300000.0
2009-11-26 23:47:00,81.595,81.665,81.595,81.645,58600000.0
2009-11-26 23:48:00,81.66,81.7,81.66,81.675,29200000.0
2009-11-26 23:49:00,81.675,81.705,81.605,81.665,41000000.0
2009-11-26 23:50:00,81.665,81.665,81.62,81.665,11500000.0
2009-11-26 23:51:00,81.655,81.675,81.61,81.67,19600000.0
2009-11-26 23:52:00,81.67,81.675,81.665,81.67,20900000.0
2009-11-26 23:53:00,81.67,81.72,81.665,81.675,20200000.0
2009-11-26 23:54:00,81.67,81.695,81.67,81.68,6000000.0
2009-11-26 23:55:00,81.68,81.685,81.68,81.68,5000000.0
2009-11-26 23:56:00,81.68,81.68,81.655,81.68,19700000.0
2009-11-26 23:57:00,81.69,81.69,81.625,81.68,21200000.0
2009-11-26 23:58:00,81.715,81.715,81.695,81.71,10800000.0
2009-11-26 23:59:00,81.71,81.71,81.71,81.71,4000000.0
2009-11-27 00:00:00,81.715,81.73,81.71,81.71,11000000.0
2009-11-27 00:01:00,81.71,81.71,81.71,81.71,4000000.0
2009-11-27 00:02:00,81.725,81.725,81.66,81.68,20500000.0
2009-11-27 00:03:00,81.68,81.68,81.68,81.68,1000000.0
2009-11-27 00:04:00,81.68,81.69,81.68,81.68,15000000.0
2009-11-27 00:05:00,81.68,81.685,81.605,81.605,11000000.0
2009-11-27 00:06:00,81.62,81.645,81.61,81.635,20000000.0
2009-11-27 00:07:00,81.625,81.65,81.62,81.64,24000000.0
2009-11-27 00:08:00,81.635,81.635,81.61,81.61,11000000.0
2009-11-27 00:09:00,81.615,81.645,81.615,81.63,12000000.0
2009-11-27 00:10:00,81.625,81.675,81.625,81.645,35000000.0
2009-11-27 00:11:00,81.64,81.645,81.62,81.645,10000000.0
2009-11-27 00:12:00,81.635,81.655,81.635,81.635,11000000.0
2009-11-27 00:13:00,81.635,81.645,81.525,81.565,23000000.0
2009-11-27 00:14:00,81.575,81.58,81.565,81.565,8000000.0
2009-11-27 00:15:00,81.57,81.575,81.565,81.565,7000000.0
2009-11-27 00:16:00,81.575,81.575,81.56,81.575,7000000.0
2009-11-27 00:17:00,81.565,81.57,81.55,81.565,18000000.0
2009-11-27 00:18:00,81.57,81.58,81.555,81.57,21000000.0
2009-11-27 00:19:00,81.575,81.59,81.575,81.59,2000000.0
2009-11-27 00:20:00,81.61,81.63,81.57,81.58,36000000.0
2009-11-27 00:21:00,81.58,81.585,81.56,81.565,16000000.0
2009-11-27 00:22:00,81.57,81.57,81.55,81.55,9000000.0
2009-11-27 00:23:00,81.545,81.555,81.53,81.535,8200000.0
2009-11-27 00:24:00,81.53,81.535,81.515,81.53,33800000.0
2009-11-27 00:25:00,81.53,81.53,81.51,81.52,22400000.0
2009-11-27 00:26:00,81.52,81.53,81.52,81.525,14000000.0
2009-11-27 00:27:00,81.515,81.515,81.47,81.51,28200000.0
2009-11-27 00:28:00,81.51,81.515,81.46,81.47,30200000.0
2009-11-27 00:29:00,81.495,81.525,81.46,81.525,16000000.0
2009-11-27 00:30:00,81.53,81.535,81.475,81.505,29000000.0
2009-11-27 00:31:00,81.51,81.52,81.505,81.515,7000000.0
2009-11-27 00:32:00,81.51,81.51,81.5,81.505,14000000.0
2009-11-27 00:33:00,81.51,81.51,81.47,81.47,18000000.0
2009-11-27 00:34:00,81.475,81.475,81.46,81.465,19000000.0
2009-11-27 00:35:00,81.46,81.47,81.46,81.47,16000000.0
2009-11-27 00:36:00,81.465,81.47,81.44,81.45,16000000.0
2009-11-27 00:37:00,81.455,81.455,81.43,81.44,18000000.0
2009-11-27 00:38:00,81.435,81.45,81.425,81.435,17000000.0
2009-11-27 00:39:00,81.425,81.455,81.425,81.45,23000000.0
2009-11-27 00:40:00,81.455,81.465,81.45,81.465,15000000.0
2009-11-27 00:41:00,81.47,81.47,81.45,81.46,26300000.0
2009-11-27 00:42:00,81.46,81.46,81.415,81.415,58600000.0
2009-11-27 00:43:00,81.415,81.435,81.39,81.405,53300000.0
2009-11-27 00:44:00,81.415,81.425,81.405,81.425,18000000.0
2009-11-27 00:45:00,81.425,81.44,81.425,81.44,12000000.0
2009-11-27 00:46:00,81.44,81.44,81.415,81.43,38100000.0
2009-11-27 00:47:00,81.43,81.465,81.43,81.465,23800000.0
2009-11-27 00:48:00,81.46,81.52,81.46,81.52,32600000.0
2009-11-27 00:49:00,81.52,81.555,81.475,81.555,40600000.0
2009-11-27 00:50:00,81.56,81.565,81.485,81.56,24000000.0
2009-11-27 00:51:00,81.565,81.6,81.54,81.59,26000000.0
2009-11-27 00:52:00,81.59,81.595,81.54,81.585,34700000.0
2009-11-27 00:53:00,81.59,81.595,81.575,81.59,34000000.0
2009-11-27 00:54:00,81.58,81.59,81.57,81.58,44900000.0
2009-11-27 00:55:00,81.585,81.585,81.56,81.565,35400000.0
2009-11-27 00:56:00,81.56,81.58,81.56,81.58,48300000.0
2009-11-27 00:57:00,81.58,81.59,81.58,81.59,4300000.0
2009-11-27 00:58:00,81.59,81.595,81.59,81.59,7600000.0
2009-11-27 00:59:00,81.595,81.595,81.58,81.59,27600000.0
2009-11-27 01:00:00,81.59,81.595,81.59,81.595,12000000.0
2009-11-27 01:01:00,81.595,81.615,81.59,81.615,42400000.0
2009-11-27 01:02:00,81.615,81.615,81.56,81.565,50700000.0
2009-11-27 01:03:00,81.57,81.585,81.57,81.57,20600000.0
2009-11-27 01:04:00,81.57,81.57,81.525,81.53,40400000.0
2009-11-27 01:05:00,81.53,81.545,81.46,81.475,102400000.0
2009-11-27 01:06:00,81.48,81.535,81.47,81.525,53000000.0
2009-11-27 01:07:00,81.525,81.53,81.52,81.525,28600000.0
2009-11-27 01:08:00,81.52,81.525,81.45,81.465,52800000.0
2009-11-27 01:09:00,81.48,81.515,81.45,81.515,62800000.0
2009-11-27 01:10:00,81.52,81.525,81.445,81.455,80900000.0
2009-11-27 01:11:00,81.45,81.455,81.37,81.38,70000000.0
2009-11-27 01:12:00,81.375,81.425,81.36,81.37,89200000.0
2009-11-27 01:13:00,81.365,81.375,81.34,81.34,74900000.0
2009-11-27 01:14:00,81.345,81.35,81.27,81.32,80000000.0
2009-11-27 01:15:00,81.315,81.315,81.18,81.195,98200000.0
2009-11-27 01:16:00,81.2,81.2,81.03,81.07,136500000.0
2009-11-27 01:17:00,81.035,81.055,80.975,81.025,120000000.0
2009-11-27 01:18:00,81.02,81.05,80.945,81.005,109800000.0
2009-11-27 01:19:00,80.99,81.055,80.945,81.03,98900000.0
2009-11-27 01:20:00,81.035,81.04,80.945,80.945,130900000.0
2009-11-27 01:21:00,80.95,81.03,80.95,80.99,99200000.0
2009-11-27 01:22:00,80.995,80.995,80.945,80.97,129100000.0
2009-11-27 01:23:00,80.975,81.0,80.965,80.97,46200000.0
2009-11-27 01:24:00,80.965,80.975,80.94,80.95,47000000.0
2009-11-27 01:25:00,80.945,80.955,80.725,80.725,108800000.0
2009-11-27 01:26:00,80.73,80.73,80.665,80.665,95700000.0
2009-11-27 01:27:00,80.665,80.665,80.55,80.625,116700000.0
2009-11-27 01:28:00,80.635,80.735,80.615,80.675,156300000.0
2009-11-27 01:29:00,80.685,80.845,80.685,80.77,187600000.0
2009-11-27 01:30:00,80.775,80.78,80.65,80.65,134200000.0
2009-11-27 01:31:00,80.645,80.65,80.55,80.62,104900000.0
2009-11-27 01:32:00,80.62,80.66,80.61,80.61,128800000.0
2009-11-27 01:33:00,80.61,80.65,80.57,80.57,155600000.0
2009-11-27 01:34:00,80.58,80.59,80.53,80.55,119000000.0
2009-11-27 01:35:00,80.545,80.605,80.525,80.575,120200000.0
2009-11-27 01:36:00,80.57,80.58,80.51,80.55,101500000.0
2009-11-27 01:37:00,80.545,80.545,80.485,80.485,139400000.0
2009-11-27 01:38:00,80.485,80.52,80.48,80.515,143500000.0
2009-11-27 01:39:00,80.515,80.525,80.485,80.515,89900000.0
2009-11-27 01:40:00,80.515,80.54,80.48,80.49,111400000.0
2009-11-27 01:41:00,80.49,80.525,80.28,80.28,226800000.0
2009-11-27 01:42:00,80.28,80.305,80.22,80.22,105300000.0
2009-11-27 01:43:00,80.22,80.22,79.87,79.995,156800000.0
2009-11-27 01:44:00,79.975,80.185,79.975,80.075,154900000.0
2009-11-27 01:45:00,80.075,80.315,80.075,80.3,148200000.0
2009-11-27 01:46:00,80.31,80.31,80.04,80.05,150700000.0
2009-11-27 01:47:00,80.015,80.325,79.98,80.265,148200000.0
2009-11-27 01:48:00,80.27,80.275,80.0,80.11,104000000.0
2009-11-27 01:49:00,80.09,80.16,80.075,80.11,115000000.0
2009-11-27 01:50:00,80.08,80.15,80.045,80.05,143400000.0
2009-11-27 01:51:00,80.035,80.05,79.925,79.95,135200000.0
2009-11-27 01:52:00,79.94,80.075,79.94,80.075,135400000.0
2009-11-27 01:53:00,80.095,80.24,80.075,80.18,162900000.0
2009-11-27 01:54:00,80.18,80.255,80.105,80.25,142300000.0
2009-11-27 01:55:00,80.25,80.26,80.135,80.24,105600000.0
2009-11-27 01:56:00,80.235,80.24,80.135,80.195,161700000.0
2009-11-27 01:57:00,80.19,80.225,80.14,80.2,127400000.0
2009-11-27 01:58:00,80.2,80.25,80.14,80.18,120000000.0
2009-11-27 01:59:00,80.18,80.21,80.15,80.17,124200000.0
2009-11-27 02:00:00,80.16,80.21,80.1,80.15,107000000.0
2009-11-27 02:01:00,80.15,80.225,80.135,80.215,102200000.0
2009-11-27 02:02:00,80.225,80.365,80.225,80.365,152900000.0
2009-11-27 02:03:00,80.365,80.505,80.36,80.495,180500000.0
2009-11-27 02:04:00,80.495,80.715,80.495,80.715,206800000.0
2009-11-27 02:05:00,80.715,80.715,80.635,80.69,185900000.0
2009-11-27 02:06:00,80.675,80.695,80.57,80.585,130100000.0
2009-11-27 02:07:00,80.585,80.585,80.345,80.345,140200000.0
2009-11-27 02:08:00,80.345,80.425,80.265,80.425,172500000.0
2009-11-27 02:09:00,80.425,80.505,80.425,80.505,155100000.0
2009-11-27 02:10:00,80.505,80.63,80.505,80.63,121400000.0
2009-11-27 02:11:00,80.635,80.65,80.575,80.575,66800000.0
2009-11-27 02:12:00,80.595,80.595,80.535,80.565,108000000.0
2009-11-27 02:13:00,80.57,80.63,80.545,80.565,177700000.0
2009-11-27 02:14:00,80.565,80.69,80.565,80.655,131800000.0
2009-11-27 02:15:00,80.655,80.69,80.655,80.68,105600000.0
2009-11-27 02:16:00,80.685,80.79,80.62,80.745,160200000.0
2009-11-27 02:17:00,80.735,80.92,80.685,80.87,169100000.0
2009-11-27 02:18:00,80.88,80.94,80.825,80.905,154300000.0
2009-11-27 02:19:00,80.9,80.93,80.835,80.915,119300000.0
2009-11-27 02:20:00,80.925,81.035,80.92,80.975,142800000.0
2009-11-27 02:21:00,80.98,80.99,80.915,80.955,103300000.0
2009-11-27 02:22:00,80.955,80.96,80.885,80.895,102100000.0
2009-11-27 02:23:00,80.895,80.925,80.85,80.85,103300000.0
2009-11-27 02:24:00,80.85,80.86,80.83,80.845,94400000.0
2009-11-27 02:25:00,80.85,80.85,80.775,80.775,93200000.0
2009-11-27 02:26:00,80.775,80.79,80.675,80.77,112800000.0
2009-11-27 02:27:00,80.77,80.77,80.7,80.735,100500000.0
2009-11-27 02:28:00,80.745,80.8,80.74,80.79,56000000.0
2009-11-27 02:29:00,80.78,80.78,80.615,80.645,157300000.0
2009-11-27 02:30:00,80.64,80.645,80.54,80.575,125700000.0
2009-11-27 02:31:00,80.575,80.61,80.49,80.535,121200000.0
2009-11-27 02:32:00,80.54,80.54,80.385,80.51,139100000.0
2009-11-27 02:33:00,80.505,80.635,80.495,80.605,68800000.0
2009-11-27 02:34:00,80.615,80.63,80.595,80.63,70800000.0
2009-11-27 02:35:00,80.645,80.7,80.64,80.675,77100000.0
2009-11-27 02:36:00,80.68,80.695,80.65,80.68,79400000.0
2009-11-27 02:37:00,80.685,80.71,80.485,80.525,136900000.0
2009-11-27 02:38:00,80.545,80.64,80.535,80.595,122600000.0
2009-11-27 02:39:00,80.605,80.67,80.595,80.625,140500000.0
2009-11-27 02:40:00,80.635,80.8,80.625,80.775,212900000.0
2009-11-27 02:41:00,80.775,80.975,80.775,80.945,202100000.0
2009-11-27 02:42:00,80.94,80.98,80.84,80.845,195800000.0
2009-11-27 02:43:00,80.845,80.87,80.78,80.785,185100000.0
2009-11-27 02:44:00,80.77,80.86,80.76,80.855,124000000.0
2009-11-27 02:45:00,80.865,80.915,80.79,80.885,179900000.0
2009-11-27 02:46:00,80.88,80.995,80.87,80.995,138400000.0
2009-11-27 02:47:00,81.005,81.005,80.89,80.915,126300000.0
2009-11-27 02:48:00,80.92,80.985,80.92,80.97,72300000.0
2009-11-27 02:49:00,80.975,80.995,80.915,80.915,201900000.0
2009-11-27 02:50:00,80.91,80.995,80.905,80.975,105900000.0
2009-11-27 02:51:00,80.995,81.025,80.98,81.005,87100000.0
2009-11-27 02:52:00,80.99,81.03,80.98,80.985,90700000.0
2009-11-27 02:53:00,80.99,81.125,80.985,81.11,155200000.0
2009-11-27 02:54:00,81.12,81.245,81.105,81.22,140300000.0
2009-11-27 02:55:00,81.255,81.28,81.16,81.21,163400000.0
2009-11-27 02:56:00,81.21,81.225,81.11,81.12,138100000.0
2009-11-27 02:57:00,81.11,81.125,81.065,81.12,195700000.0
2009-11-27 02:58:00,81.12,81.16,81.075,81.085,97200000.0
2009-11-27 02:59:00,81.085,81.195,81.075,81.175,116700000.0
2009-11-27 03:00:00,81.175,81.205,81.11,81.165,145500000.0
2009-11-27 03:01:00,81.165,81.205,81.16,81.16,89800000.0
2009-11-27 03:02:00,81.155,81.195,81.105,81.105,100200000.0
2009-11-27 03:03:00,81.115,81.125,81.075,81.09,80200000.0
2009-11-27 03:04:00,81.095,81.095,81.04,81.05,82900000.0
2009-11-27 03:05:00,81.04,81.135,81.04,81.125,68200000.0
2009-11-27 03:06:00,81.13,81.175,81.13,81.175,77500000.0
2009-11-27 03:07:00,81.18,81.18,81.12,81.165,88200000.0
2009-11-27 03:08:00,81.165,81.18,81.145,81.155,64400000.0
2009-11-27 03:09:00,81.145,81.145,81.065,81.065,109000000.0
2009-11-27 03:10:00,81.065,81.12,81.065,81.095,77700000.0
2009-11-27 03:11:00,81.095,81.1,81.075,81.085,54800000.0
2009-11-27 03:12:00,81.085,81.1,81.05,81.065,69900000.0
2009-11-27 03:13:00,81.065,81.065,81.015,81.02,47900000.0
2009-11-27 03:14:00,81.02,81.025,81.005,81.01,46300000.0
2009-11-27 03:15:00,81.005,81.015,80.98,80.985,94800000.0
2009-11-27 03:16:00,81.005,81.045,80.995,81.035,104100000.0
2009-11-27 03:17:00,81.025,81.045,80.985,80.995,78600000.0
2009-11-27 03:18:00,81.0,81.005,80.975,81.0,114700000.0
2009-11-27 03:19:00,81.0,81.045,80.985,81.045,69400000.0
2009-11-27 03:20:00,81.055,81.085,81.035,81.07,77900000.0
2009-11-27 03:21:00,81.07,81.085,81.03,81.065,75400000.0
2009-11-27 03:22:00,81.06,81.07,81.025,81.035,55000000.0
2009-11-27 03:23:00,81.03,81.035,81.01,81.02,47600000.0
2009-11-27 03:24:00,81.015,81.03,80.975,80.98,56200000.0
2009-11-27 03:25:00,80.975,81.0,80.95,80.97,108900000.0
2009-11-27 03:26:00,80.965,80.975,80.94,80.945,66400000.0
2009-11-27 03:27:00,80.945,80.955,80.92,80.92,47000000.0
2009-11-27 03:28:00,80.92,80.92,80.88,80.91,112100000.0
2009-11-27 03:29:00,80.91,80.94,80.875,80.93,114000000.0
2009-11-27 03:30:00,80.925,80.985,80.915,80.97,88300000.0
2009-11-27 03:31:00,80.97,80.98,80.925,80.935,106700000.0
2009-11-27 03:32:00,80.94,80.97,80.935,80.94,64500000.0
2009-11-27 03:33:00,80.935,81.0,80.935,80.955,56200000.0
2009-11-27 03:34:00,80.955,80.99,80.955,80.99,56400000.0
2009-11-27 03:35:00,80.98,81.04,80.98,81.04,98200000.0
2009-11-27 03:36:00,81.03,81.095,81.03,81.065,138500000.0
2009-11-27 03:37:00,81.055,81.06,80.995,81.015,166700000.0
2009-11-27 03:38:00,81.015,81.015,80.985,80.995,82900000.0
2009-11-27 03:39:00,81.0,81.035,80.955,80.975,164400000.0
2009-11-27 03:40:00,80.975,81.015,80.975,81.015,99600000.0
2009-11-27 03:41:00,81.015,81.025,81.015,81.015,61700000.0
2009-11-27 03:42:00,81.025,81.055,81.015,81.045,48600000.0
2009-11-27 03:43:00,81.045,81.06,81.04,81.06,28200000.0
2009-11-27 03:44:00,81.06,81.115,81.06,81.075,145200000.0
2009-11-27 03:45:00,81.08,81.11,81.065,81.095,73900000.0
2009-11-27 03:46:00,81.095,81.095,81.015,81.025,183700000.0
2009-11-27 03:47:00,81.025,81.055,80.995,80.995,123100000.0
2009-11-27 03:48:00,81.0,81.035,80.995,81.035,87000000.0
2009-11-27 03:49:00,81.03,81.035,80.99,81.0,85300000.0
2009-11-27 03:50:00,80.985,80.995,80.955,80.955,100200000.0
2009-11-27 03:51:00,80.955,80.97,80.95,80.96,66300000.0
2009-11-27 03:52:00,80.965,80.98,80.92,80.98,65500000.0
2009-11-27 03:53:00,80.98,80.98,80.935,80.97,53000000.0
2009-11-27 03:54:00,80.97,80.97,80.945,80.96,50000000.0
2009-11-27 03:55:00,80.96,80.99,80.96,80.975,79700000.0
2009-11-27 03:56:00,80.98,80.99,80.965,80.99,88200000.0
2009-11-27 03:57:00,80.985,81.005,80.985,80.99,79600000.0
2009-11-27 03:58:00,80.995,81.0,80.985,80.99,61900000.0
2009-11-27 03:59:00,80.99,80.99,80.945,80.985,176200000.0
2009-11-27 04:00:00,80.975,81.005,80.965,81.005,82600000.0
2009-11-27 04:01:00,81.005,81.005,80.96,80.965,74200000.0
2009-11-27 04:02:00,80.965,80.97,80.945,80.96,43500000.0
2009-11-27 04:03:00,80.96,80.98,80.96,80.975,56700000.0
2009-11-27 04:04:00,80.975,80.975,80.94,80.94,60300000.0
2009-11-27 04:05:00,80.95,80.95,80.89,80.89,44300000.0
2009-11-27 04:06:00,80.89,80.895,80.845,80.845,94800000.0
2009-11-27 04:07:00,80.845,80.87,80.83,80.855,110900000.0
2009-11-27 04:08:00,80.855,80.855,80.82,80.82,17300000.0
2009-11-27 04:09:00,80.825,80.85,80.815,80.85,65900000.0
2009-11-27 04:10:00,80.85,80.855,80.83,80.83,259300000.0
2009-11-27 04:11:00,80.835,80.845,80.795,80.795,53200000.0
2009-11-27 04:12:00,80.795,80.82,80.795,80.82,135500000.0
2009-11-27 04:13:00,80.815,80.815,80.79,80.795,72600000.0
2009-11-27 04:14:00,80.8,80.81,80.785,80.8,125900000.0
2009-11-27 04:15:00,80.805,80.81,80.775,80.79,93800000.0
2009-11-27 04:16:00,80.785,80.825,80.78,80.78,166300000.0
2009-11-27 04:17:00,80.79,80.8,80.78,80.785,87800000.0
2009-11-27 04:18:00,80.79,80.805,80.78,80.78,105200000.0
2009-11-27 04:19:00,80.79,80.795,80.775,80.775,47000000.0
2009-11-27 04:20:00,80.78,80.78,80.74,80.745,72500000.0
2009-11-27 04:21:00,80.745,80.775,80.735,80.775,34100000.0
2009-11-27 04:22:00,80.775,80.775,80.745,80.75,57700000.0
2009-11-27 04:23:00,80.755,80.77,80.745,80.76,33200000.0
2009-11-27 04:24:00,80.76,80.775,80.75,80.76,48700000.0
2009-11-27 04:25:00,80.765,80.79,80.76,80.785,55800000.0
2009-11-27 04:26:00,80.785,80.84,80.735,80.81,170900000.0
2009-11-27 04:27:00,80.83,80.86,80.785,80.82,131300000.0
2009-11-27 04:28:00,80.82,80.825,80.81,80.82,92500000.0
2009-11-27 04:29:00,80.82,80.82,80.78,80.79,70800000.0
2009-11-27 04:30:00,80.79,80.8,80.78,80.785,127500000.0
2009-11-27 04:31:00,80.785,80.79,80.75,80.755,132800000.0
2009-11-27 04:32:00,80.755,80.76,80.73,80.735,58500000.0
2009-11-27 04:33:00,80.735,80.75,80.735,80.74,94100000.0
2009-11-27 04:34:00,80.74,80.74,80.705,80.705,26300000.0
2009-11-27 04:35:00,80.71,80.72,80.655,80.665,68400000.0
2009-11-27 04:36:00,80.66,80.685,80.66,80.675,105800000.0
2009-11-27 04:37:00,80.665,80.675,80.645,80.65,77400000.0
2009-11-27 04:38:00,80.65,80.68,80.64,80.67,74500000.0
2009-11-27 04:39:00,80.68,80.71,80.66,80.705,54200000.0
2009-11-27 04:40:00,80.705,80.765,80.705,80.745,64000000.0
2009-11-27 04:41:00,80.74,80.76,80.74,80.74,48800000.0
2009-11-27 04:42:00,80.735,80.795,80.715,80.785,95800000.0
2009-11-27 04:43:00,80.79,80.83,80.785,80.82,90000000.0
2009-11-27 04:44:00,80.82,80.87,80.81,80.865,91200000.0
2009-11-27 04:45:00,80.865,80.885,80.86,80.87,176700000.0
2009-11-27 04:46:00,80.875,80.885,80.855,80.855,95900000.0
2009-11-27 04:47:00,80.845,80.87,80.845,80.855,54400000.0
2009-11-27 04:48:00,80.85,80.86,80.805,80.805,166800000.0
2009-11-27 04:49:00,80.81,80.825,80.76,80.76,92200000.0
2009-11-27 04:50:00,80.755,80.845,80.755,80.845,75100000.0
2009-11-27 04:51:00,80.835,80.865,80.83,80.86,134000000.0
2009-11-27 04:52:00,80.86,80.88,80.84,80.87,179400000.0
2009-11-27 04:53:00,80.87,80.875,80.86,80.865,47600000.0
2009-11-27 04:54:00,80.87,80.925,80.87,80.905,167200000.0
2009-11-27 04:55:00,80.895,80.905,80.89,80.895,62700000.0
2009-11-27 04:56:00,80.895,80.895,80.87,80.88,61200000.0
2009-11-27 04:57:00,80.885,80.89,80.875,80.885,43200000.0
2009-11-27 04:58:00,80.88,80.9,80.87,80.885,51800000.0
2009-11-27 04:59:00,80.885,80.89,80.87,80.87,102100000.0
2009-11-27 05:00:00,80.865,80.87,80.81,80.82,144300000.0
2009-11-27 05:01:00,80.82,80.85,80.815,80.845,114300000.0
2009-11-27 05:02:00,80.845,80.855,80.84,80.845,65600000.0
2009-11-27 05:03:00,80.855,80.855,80.815,80.825,69200000.0
2009-11-27 05:04:00,80.83,80.88,80.825,80.87,55800000.0
2009-11-27 05:05:00,80.865,80.87,80.865,80.865,7700000.0
2009-11-27 05:06:00,80.87,80.875,80.865,80.865,26200000.0
2009-11-27 05:07:00,80.865,80.88,80.85,80.86,192000000.0
2009-11-27 05:08:00,80.865,80.875,80.85,80.855,121800000.0
2009-11-27 05:09:00,80.855,80.885,80.855,80.885,164300000.0
2009-11-27 05:10:00,80.885,80.925,80.885,80.905,124900000.0
2009-11-27 05:11:00,80.905,80.93,80.895,80.9,145400000.0
2009-11-27 05:12:00,80.9,80.93,80.9,80.93,84900000.0
2009-11-27 05:13:00,80.93,80.96,80.925,80.955,137300000.0
2009-11-27 05:14:00,80.955,80.995,80.955,80.98,145400000.0
2009-11-27 05:15:00,80.975,81.015,80.955,81.015,157000000.0
2009-11-27 05:16:00,81.015,81.025,80.965,80.965,125200000.0
2009-11-27 05:17:00,80.965,80.965,80.95,80.955,42800000.0
2009-11-27 05:18:00,80.955,80.975,80.945,80.975,98200000.0
2009-11-27 05:19:00,80.975,80.98,80.965,80.975,38400000.0
2009-11-27 05:20:00,80.975,80.975,80.965,80.965,26300000.0
2009-11-27 05:21:00,80.955,80.955,80.935,80.935,46400000.0
2009-11-27 05:22:00,80.935,80.935,80.875,80.885,56300000.0
2009-11-27 05:23:00,80.885,80.905,80.875,80.905,48800000.0
2009-11-27 05:24:00,80.915,80.925,80.915,80.925,20700000.0
2009-11-27 05:25:00,80.925,80.935,80.925,80.925,74800000.0
2009-11-27 05:26:00,80.925,80.925,80.895,80.91,72900000.0
2009-11-27 05:27:00,80.905,80.945,80.905,80.945,53300000.0
2009-11-27 05:28:00,80.945,80.945,80.935,80.935,30400000.0
2009-11-27 05:29:00,80.925,80.925,80.925,80.925,14400000.0
2009-11-27 05:30:00,80.925,80.925,80.915,80.925,35200000.0
2009-11-27 05:31:00,80.935,80.985,80.93,80.985,125200000.0
2009-11-27 05:32:00,80.985,80.985,80.975,80.975,41600000.0
2009-11-27 05:33:00,80.975,80.975,80.965,80.965,4800000.0
2009-11-27 05:34:00,80.975,80.985,80.965,80.975,68800000.0
2009-11-27 05:35:00,80.975,80.975,80.955,80.965,35300000.0
2009-11-27 05:36:00,80.965,80.975,80.935,80.935,80600000.0
2009-11-27 05:37:00,80.935,80.945,80.935,80.935,35500000.0
2009-11-27 05:38:00,80.935,80.935,80.925,80.925,22400000.0
2009-11-27 05:39:00,80.925,80.945,80.925,80.935,59200000.0
2009-11-27 05:40:00,80.925,80.925,80.915,80.915,88000000.0
2009-11-27 05:41:00,80.915,80.925,80.905,80.905,47200000.0
2009-11-27 05:42:00,80.905,80.935,80.905,80.925,64000000.0
2009-11-27 05:43:00,80.925,80.935,80.925,80.935,144700000.0
2009-11-27 05:44:00,80.935,80.935,80.915,80.92,129300000.0
2009-11-27 05:45:00,80.915,80.935,80.915,80.93,41500000.0
2009-11-27 05:46:00,80.925,80.945,80.925,80.935,28900000.0
2009-11-27 05:47:00,80.94,80.945,80.935,80.935,53500000.0
2009-11-27 05:48:00,80.935,80.96,80.935,80.955,146800000.0
2009-11-27 05:49:00,80.955,80.955,80.935,80.935,83300000.0
2009-11-27 05:50:00,80.945,80.95,80.935,80.935,77500000.0
2009-11-27 05:51:00,80.935,80.95,80.93,80.935,95000000.0
2009-11-27 05:52:00,80.925,80.935,80.925,80.925,39900000.0
2009-11-27 05:53:00,80.925,80.925,80.925,80.925,59100000.0
2009-11-27 05:54:00,80.925,80.935,80.925,80.935,64600000.0
2009-11-27 05:55:00,80.935,80.935,80.925,80.935,86800000.0
2009-11-27 05:56:00,80.94,80.95,80.935,80.945,82200000.0
2009-11-27 05:57:00,80.945,80.945,80.935,80.945,56100000.0
2009-11-27 05:58:00,80.945,80.945,80.925,80.925,45800000.0
2009-11-27 05:59:00,80.93,80.935,80.915,80.915,39900000.0
2009-11-27 06:00:00,80.915,80.94,80.915,80.925,103000000.0
2009-11-27 06:01:00,80.925,80.925,80.905,80.905,119300000.0
2009-11-27 06:02:00,80.905,80.945,80.905,80.935,111600000.0
2009-11-27 06:03:00,80.945,80.945,80.945,80.945,25600000.0
2009-11-27 06:04:00,80.95,80.955,80.925,80.935,145500000.0
2009-11-27 06:05:00,80.935,80.955,80.925,80.935,95300000.0
2009-11-27 06:06:00,80.935,80.985,80.935,80.945,190400000.0
2009-11-27 06:07:00,80.95,80.985,80.95,80.975,113400000.0
2009-11-27 06:08:00,80.975,81.0,80.97,80.985,88100000.0
2009-11-27 06:09:00,80.985,80.985,80.95,80.95,107100000.0
2009-11-27 06:10:00,80.95,80.955,80.95,80.955,23000000.0
2009-11-27 06:11:00,80.95,80.995,80.95,80.97,144000000.0
2009-11-27 06:12:00,80.965,80.99,80.965,80.99,82900000.0
2009-11-27 06:13:00,80.99,81.015,80.985,81.015,87500000.0
2009-11-27 06:14:00,81.015,81.015,80.985,81.005,68900000.0
2009-11-27 06:15:00,81.005,81.005,80.985,80.995,57400000.0
2009-11-27 06:16:00,80.995,80.995,80.985,80.995,59400000.0
2009-11-27 06:17:00,80.99,81.005,80.965,80.965,91400000.0
2009-11-27 06:18:00,80.955,81.0,80.945,81.0,139000000.0
2009-11-27 06:19:00,81.0,81.05,80.995,81.03,176400000.0
2009-11-27 06:20:00,81.045,81.045,80.985,81.04,181500000.0
2009-11-27 06:21:00,81.035,81.065,81.03,81.03,114500000.0
2009-11-27 06:22:00,81.03,81.04,81.03,81.04,61800000.0
2009-11-27 06:23:00,81.04,81.065,81.04,81.055,68800000.0
2009-11-27 06:24:00,81.06,81.065,81.05,81.065,79600000.0
2009-11-27 06:25:00,81.065,81.07,81.045,81.05,148400000.0
2009-11-27 06:26:00,81.05,81.085,81.05,81.075,97100000.0
2009-11-27 06:27:00,81.075,81.095,81.06,81.085,95700000.0
2009-11-27 06:28:00,81.08,81.09,81.07,81.08,57200000.0
2009-11-27 06:29:00,81.075,81.085,81.05,81.08,72100000.0
2009-11-27 06:30:00,81.07,81.12,81.06,81.105,68100000.0
2009-11-27 06:31:00,81.1,81.1,81.07,81.075,63000000.0
2009-11-27 06:32:00,81.07,81.075,81.055,81.06,80200000.0
2009-11-27 06:33:00,81.06,81.085,81.04,81.055,93500000.0
2009-11-27 06:34:00,81.055,81.115,81.055,81.11,139800000.0
2009-11-27 06:35:00,81.12,81.21,81.115,81.185,84100000.0
2009-11-27 06:36:00,81.18,81.215,81.175,81.215,162100000.0
2009-11-27 06:37:00,81.21,81.23,81.19,81.21,124000000.0
2009-11-27 06:38:00,81.205,81.22,81.17,81.17,82200000.0
2009-11-27 06:39:00,81.17,81.18,81.165,81.17,43500000.0
2009-11-27 06:40:00,81.165,81.225,81.165,81.225,221100000.0
2009-11-27 06:41:00,81.225,81.255,81.225,81.24,157900000.0
2009-11-27 06:42:00,81.24,81.28,81.24,81.265,116400000.0
2009-11-27 06:43:00,81.27,81.295,81.225,81.285,219600000.0
2009-11-27 06:44:00,81.285,81.305,81.275,81.285,102900000.0
2009-11-27 06:45:00,81.275,81.33,81.275,81.315,98900000.0
2009-11-27 06:46:00,81.315,81.335,81.305,81.335,108900000.0
2009-11-27 06:47:00,81.33,81.345,81.32,81.335,174800000.0
2009-11-27 06:48:00,81.35,81.38,81.335,81.375,164600000.0
2009-11-27 06:49:00,81.375,81.425,81.355,81.365,183900000.0
2009-11-27 06:50:00,81.355,81.365,81.305,81.315,162500000.0
2009-11-27 06:51:00,81.315,81.325,81.295,81.295,53300000.0
2009-11-27 06:52:00,81.295,81.295,81.245,81.245,102100000.0
2009-11-27 06:53:00,81.235,81.235,81.175,81.185,103700000.0
2009-11-27 06:54:00,81.175,81.215,81.175,81.205,114000000.0
2009-11-27 06:55:00,81.205,81.255,81.195,81.195,203600000.0
2009-11-27 06:56:00,81.205,81.225,81.19,81.205,189000000.0
2009-11-27 06:57:00,81.195,81.195,81.185,81.195,29700000.0
2009-11-27 06:58:00,81.195,81.225,81.195,81.215,75900000.0
2009-11-27 06:59:00,81.215,81.225,81.165,81.165,147600000.0
2009-11-27 07:00:00,81.175,81.215,81.175,81.185,256100000.0
2009-11-27 07:01:00,81.175,81.2,81.17,81.185,145700000.0
2009-11-27 07:02:00,81.185,81.185,81.135,81.165,178300000.0
2009-11-27 07:03:00,81.165,81.205,81.155,81.19,154800000.0
2009-11-27 07:04:00,81.19,81.19,81.16,81.165,135500000.0
2009-11-27 07:05:00,81.165,81.19,81.165,81.185,163500000.0
2009-11-27 07:06:00,81.185,81.185,81.18,81.18,78300000.0
2009-11-27 07:07:00,81.18,81.19,81.175,81.19,87400000.0
2009-11-27 07:08:00,81.19,81.19,81.16,81.18,114000000.0
2009-11-27 07:09:00,81.18,81.185,81.165,81.175,76000000.0
2009-11-27 07:10:00,81.18,81.195,81.175,81.185,79200000.0
2009-11-27 07:11:00,81.175,81.18,81.155,81.16,178500000.0
2009-11-27 07:12:00,81.16,81.17,81.145,81.155,108400000.0
2009-11-27 07:13:00,81.155,81.16,81.13,81.13,40800000.0
2009-11-27 07:14:00,81.125,81.15,81.12,81.14,112700000.0
2009-11-27 07:15:00,81.14,81.18,81.135,81.17,107500000.0
2009-11-27 07:16:00,81.175,81.175,81.145,81.15,168300000.0
2009-11-27 07:17:00,81.15,81.15,81.095,81.1,167900000.0
2009-11-27 07:18:00,81.095,81.13,81.095,81.115,136900000.0
2009-11-27 07:19:00,81.115,81.115,81.11,81.11,77800000.0
2009-11-27 07:20:00,81.115,81.115,81.065,81.07,148700000.0
2009-11-27 07:21:00,81.07,81.115,81.065,81.11,119600000.0
2009-11-27 07:22:00,81.115,81.125,81.105,81.105,113900000.0
2009-11-27 07:23:00,81.105,81.105,81.07,81.07,135200000.0
2009-11-27 07:24:00,81.06,81.06,81.015,81.035,200900000.0
2009-11-27 07:25:00,81.035,81.065,81.03,81.065,106000000.0
2009-11-27 07:26:00,81.065,81.085,81.055,81.065,102400000.0
2009-11-27 07:27:00,81.065,81.095,81.065,81.075,185900000.0
2009-11-27 07:28:00,81.075,81.075,81.035,81.035,84500000.0
2009-11-27 07:29:00,81.04,81.045,81.01,81.01,84900000.0
2009-11-27 07:30:00,81.01,81.03,81.005,81.025,106900000.0
2009-11-27 07:31:00,81.025,81.045,81.025,81.04,146900000.0
2009-11-27 07:32:00,81.045,81.05,81.04,81.045,44600000.0
2009-11-27 07:33:00,81.045,81.055,81.04,81.045,83000000.0
2009-11-27 07:34:00,81.045,81.06,81.04,81.06,47800000.0
2009-11-27 07:35:00,81.065,81.07,81.06,81.06,12800000.0
2009-11-27 07:36:00,81.06,81.12,81.06,81.11,73200000.0
2009-11-27 07:37:00,81.105,81.11,81.07,81.085,72200000.0
2009-11-27 07:38:00,81.08,81.105,81.075,81.1,113900000.0
2009-11-27 07:39:00,81.105,81.145,81.095,81.105,262100000.0
2009-11-27 07:40:00,81.1,81.13,81.1,81.1,248600000.0
2009-11-27 07:41:00,81.105,81.17,81.1,81.135,171700000.0
2009-11-27 07:42:00,81.13,81.13,81.08,81.095,141100000.0
2009-11-27 07:43:00,81.095,81.1,81.04,81.045,194400000.0
2009-11-27 07:44:00,81.045,81.05,81.035,81.04,128600000.0
2009-11-27 07:45:00,81.04,81.065,81.04,81.055,84300000.0
2009-11-27 07:46:00,81.045,81.055,81.0,81.03,249900000.0
2009-11-27 07:47:00,81.03,81.035,80.99,81.0,126800000.0
2009-11-27 07:48:00,81.0,81.005,80.95,80.985,106900000.0
2009-11-27 07:49:00,80.985,80.995,80.965,80.965,105300000.0
2009-11-27 07:50:00,80.965,81.01,80.945,81.01,212400000.0
2009-11-27 07:51:00,81.01,81.015,80.915,80.915,204200000.0
2009-11-27 07:52:00,80.91,80.915,80.815,80.86,209700000.0
2009-11-27 07:53:00,80.86,80.89,80.86,80.885,217100000.0
2009-11-27 07:54:00,80.885,80.89,80.835,80.835,69500000.0
2009-11-27 07:55:00,80.83,80.835,80.76,80.815,156800000.0
2009-11-27 07:56:00,80.815,80.815,80.755,80.755,153700000.0
2009-11-27 07:57:00,80.76,80.76,80.66,80.68,100100000.0
2009-11-27 07:58:00,80.68,80.775,80.67,80.77,111500000.0
2009-11-27 07:59:00,80.765,80.775,80.75,80.755,142600000.0
2009-11-27 08:00:00,80.755,80.765,80.725,80.75,225400000.0
2009-11-27 08:01:00,80.75,80.845,80.75,80.835,223800000.0
2009-11-27 08:02:00,80.835,80.9,80.835,80.89,158900000.0
2009-11-27 08:03:00,80.885,80.9,80.845,80.895,253400000.0
2009-11-27 08:04:00,80.9,80.92,80.895,80.905,124300000.0
2009-11-27 08:05:00,80.905,80.905,80.855,80.865,143300000.0
2009-11-27 08:06:00,80.865,80.865,80.82,80.835,114700000.0
2009-11-27 08:07:00,80.835,80.845,80.835,80.845,83000000.0
2009-11-27 08:08:00,80.845,80.86,80.835,80.855,156800000.0
2009-11-27 08:09:00,80.855,80.855,80.835,80.845,238200000.0
2009-11-27 08:10:00,80.845,80.845,80.805,80.82,166500000.0
2009-11-27 08:11:00,80.815,80.875,80.815,80.845,143000000.0
2009-11-27 08:12:00,80.845,80.895,80.835,80.895,220600000.0
2009-11-27 08:13:00,80.89,80.905,80.885,80.905,88900000.0
2009-11-27 08:14:00,80.905,80.935,80.885,80.915,203200000.0
2009-11-27 08:15:00,80.915,80.92,80.875,80.895,152500000.0
2009-11-27 08:16:00,80.895,80.895,80.875,80.875,101200000.0
2009-11-27 08:17:00,80.875,80.905,80.875,80.875,160600000.0
2009-11-27 08:18:00,80.875,80.89,80.835,80.86,147600000.0
2009-11-27 08:19:00,80.86,80.915,80.85,80.895,122800000.0
2009-11-27 08:20:00,80.9,80.93,80.875,80.91,135800000.0
2009-11-27 08:21:00,80.905,80.905,80.875,80.88,55800000.0
2009-11-27 08:22:00,80.88,80.88,80.87,80.87,25500000.0
2009-11-27 08:23:00,80.88,80.885,80.875,80.885,28200000.0
2009-11-27 08:24:00,80.885,80.885,80.875,80.88,63700000.0
2009-11-27 08:25:00,80.875,80.88,80.865,80.865,46500000.0
2009-11-27 08:26:00,80.865,80.865,80.84,80.845,97300000.0
2009-11-27 08:27:00,80.84,80.84,80.82,80.83,112500000.0
2009-11-27 08:28:00,80.83,80.83,80.77,80.78,70700000.0
2009-11-27 08:29:00,80.78,80.81,80.775,80.785,166500000.0
2009-11-27 08:30:00,80.785,80.83,80.785,80.82,208400000.0
2009-11-27 08:31:00,80.825,80.83,80.805,80.815,254300000.0
2009-11-27 08:32:00,80.815,80.835,80.78,80.785,227200000.0
2009-11-27 08:33:00,80.785,80.805,80.755,80.765,150000000.0
2009-11-27 08:34:00,80.765,80.785,80.695,80.705,139000000.0
2009-11-27 08:35:00,80.705,80.755,80.705,80.72,178400000.0
2009-11-27 08:36:00,80.725,80.725,80.675,80.695,98500000.0
2009-11-27 08:37:00,80.69,80.725,80.655,80.655,241400000.0
2009-11-27 08:38:00,80.655,80.685,80.635,80.645,252000000.0
2009-11-27 08:39:00,80.645,80.705,80.615,80.665,209800000.0
2009-11-27 08:40:00,80.665,80.715,80.655,80.715,63700000.0
2009-11-27 08:41:00,80.715,80.725,80.71,80.72,81900000.0
2009-11-27 08:42:00,80.72,80.755,80.72,80.725,96600000.0
2009-11-27 08:43:00,80.735,80.735,80.655,80.655,229200000.0
2009-11-27 08:44:00,80.655,80.7,80.635,80.685,157300000.0
2009-11-27 08:45:00,80.685,80.695,80.655,80.695,124300000.0
2009-11-27 08:46:00,80.695,80.715,80.685,80.705,136900000.0
2009-11-27 08:47:00,80.705,80.755,80.685,80.745,176600000.0
2009-11-27 08:48:00,80.745,80.755,80.735,80.755,103000000.0
2009-11-27 08:49:00,80.755,80.765,80.75,80.75,61000000.0
2009-11-27 08:50:00,80.755,80.785,80.75,80.775,134200000.0
2009-11-27 08:51:00,80.775,80.775,80.705,80.705,109500000.0
2009-11-27 08:52:00,80.705,80.735,80.705,80.715,72100000.0
2009-11-27 08:53:00,80.715,80.765,80.705,80.765,90100000.0
2009-11-27 08:54:00,80.765,80.775,80.755,80.765,164600000.0
2009-11-27 08:55:00,80.765,80.77,80.725,80.735,202700000.0
2009-11-27 08:56:00,80.73,80.73,80.69,80.715,90800000.0
2009-11-27 08:57:00,80.705,80.725,80.695,80.71,99300000.0
2009-11-27 08:58:00,80.705,80.705,80.685,80.7,129400000.0
2009-11-27 08:59:00,80.695,80.71,80.665,80.665,140100000.0
2009-11-27 09:00:00,80.655,80.655,80.565,80.575,120900000.0
2009-11-27 09:01:00,80.575,80.575,80.515,80.525,194500000.0
2009-11-27 09:02:00,80.52,80.52,80.41,80.46,262700000.0
2009-11-27 09:03:00,80.455,80.48,80.4,80.48,258700000.0
2009-11-27 09:04:00,80.48,80.51,80.475,80.495,288300000.0
2009-11-27 09:05:00,80.49,80.505,80.47,80.5,161300000.0
2009-11-27 09:06:00,80.5,80.505,80.485,80.505,157400000.0
2009-11-27 09:07:00,80.51,80.525,80.485,80.495,196200000.0
2009-11-27 09:08:00,80.5,80.58,80.49,80.55,289100000.0
2009-11-27 09:09:00,80.55,80.585,80.475,80.54,295000000.0
2009-11-27 09:10:00,80.54,80.555,80.515,80.52,239300000.0
2009-11-27 09:11:00,80.52,80.535,80.495,80.495,318900000.0
2009-11-27 09:12:00,80.495,80.495,80.44,80.48,251200000.0
2009-11-27 09:13:00,80.48,80.52,80.465,80.475,153500000.0
2009-11-27 09:14:00,80.475,80.505,80.47,80.48,157600000.0
2009-11-27 09:15:00,80.485,80.5,80.455,80.465,164300000.0
2009-11-27 09:16:00,80.465,80.475,80.36,80.37,271600000.0
2009-11-27 09:17:00,80.375,80.43,80.365,80.405,168300000.0
2009-11-27 09:18:00,80.405,80.47,80.405,80.44,138500000.0
2009-11-27 09:19:00,80.44,80.495,80.435,80.495,145600000.0
2009-11-27 09:20:00,80.495,80.495,80.465,80.465,185200000.0
2009-11-27 09:21:00,80.465,80.495,80.445,80.445,308000000.0
2009-11-27 09:22:00,80.445,80.445,80.395,80.445,273700000.0
2009-11-27 09:23:00,80.45,80.46,80.37,80.37,346000000.0
2009-11-27 09:24:00,80.37,80.4,80.355,80.385,293100000.0
2009-11-27 09:25:00,80.39,80.395,80.35,80.36,229400000.0
2009-11-27 09:26:00,80.355,80.425,80.33,80.42,293600000.0
2009-11-27 09:27:00,80.41,80.415,80.38,80.38,299200000.0
2009-11-27 09:28:00,80.385,80.395,80.345,80.35,247200000.0
2009-11-27 09:29:00,80.35,80.39,80.35,80.365,82200000.0
2009-11-27 09:30:00,80.375,80.395,80.35,80.385,254000000.0
2009-11-27 09:31:00,80.38,80.435,80.375,80.435,233400000.0
2009-11-27 09:32:00,80.435,80.445,80.39,80.42,349200000.0
2009-11-27 09:33:00,80.42,80.47,80.42,80.425,262100000.0
2009-11-27 09:34:00,80.425,80.45,80.4,80.445,306000000.0
2009-11-27 09:35:00,80.445,80.46,80.39,80.42,255800000.0
2009-11-27 09:36:00,80.425,80.435,80.415,80.415,225200000.0
2009-11-27 09:37:00,80.415,80.44,80.41,80.435,166100000.0
2009-11-27 09:38:00,80.43,80.445,80.34,80.345,410400000.0
2009-11-27 09:39:00,80.345,80.435,80.345,80.395,312600000.0
2009-11-27 09:40:00,80.395,80.41,80.385,80.395,216800000.0
2009-11-27 09:41:00,80.39,80.39,80.345,80.355,250900000.0
2009-11-27 09:42:00,80.35,80.425,80.345,80.38,246800000.0
2009-11-27 09:43:00,80.38,80.435,80.38,80.395,246400000.0
2009-11-27 09:44:00,80.395,80.395,80.35,80.36,249800000.0
2009-11-27 09:45:00,80.355,80.37,80.32,80.36,304700000.0
2009-11-27 09:46:00,80.36,80.365,80.315,80.325,241900000.0
2009-11-27 09:47:00,80.33,80.35,80.305,80.305,193900000.0
2009-11-27 09:48:00,80.3,80.3,80.225,80.255,216400000.0
2009-11-27 09:49:00,80.255,80.355,80.25,80.355,104500000.0
2009-11-27 09:50:00,80.36,80.385,80.33,80.33,274800000.0
2009-11-27 09:51:00,80.33,80.345,80.315,80.325,237100000.0
2009-11-27 09:52:00,80.325,80.335,80.305,80.325,185400000.0
2009-11-27 09:53:00,80.32,80.375,80.32,80.345,213600000.0
2009-11-27 09:54:00,80.345,80.385,80.325,80.34,256600000.0
2009-11-27 09:55:00,80.33,80.335,80.305,80.325,201700000.0
2009-11-27 09:56:00,80.33,80.49,80.315,80.49,180300000.0
2009-11-27 09:57:00,80.49,80.515,80.48,80.48,66200000.0
2009-11-27 09:58:00,80.48,80.48,80.42,80.455,161300000.0
2009-11-27 09:59:00,80.465,80.475,80.44,80.445,266500000.0
2009-11-27 10:00:00,80.45,80.45,80.38,80.405,181300000.0
2009-11-27 10:01:00,80.4,80.43,80.39,80.4,202000000.0
2009-11-27 10:02:00,80.405,80.435,80.34,80.35,201500000.0
2009-11-27 10:03:00,80.355,80.385,80.325,80.34,157700000.0
2009-11-27 10:04:00,80.34,80.4,80.335,80.4,147300000.0
2009-11-27 10:05:00,80.405,80.445,80.37,80.445,185000000.0
2009-11-27 10:06:00,80.455,80.5,80.445,80.465,163700000.0
2009-11-27 10:07:00,80.46,80.5,80.44,80.49,269400000.0
2009-11-27 10:08:00,80.485,80.565,80.475,80.525,201900000.0
2009-11-27 10:09:00,80.525,80.555,80.465,80.47,247100000.0
2009-11-27 10:10:00,80.475,80.595,80.47,80.58,119100000.0
2009-11-27 10:11:00,80.585,80.585,80.5,80.505,230000000.0
2009-11-27 10:12:00,80.5,80.51,80.425,80.435,305200000.0
2009-11-27 10:13:00,80.435,80.49,80.355,80.48,273300000.0
2009-11-27 10:14:00,80.48,80.545,80.44,80.53,281700000.0
2009-11-27 10:15:00,80.525,80.545,80.47,80.47,251700000.0
2009-11-27 10:16:00,80.47,80.505,80.46,80.48,298800000.0
2009-11-27 10:17:00,80.475,80.475,80.415,80.415,319200000.0
2009-11-27 10:18:00,80.415,80.48,80.415,80.455,215000000.0
2009-11-27 10:19:00,80.455,80.465,80.385,80.395,196300000.0
2009-11-27 10:20:00,80.395,80.405,80.335,80.37,181200000.0
2009-11-27 10:21:00,80.365,80.385,80.325,80.335,209100000.0
2009-11-27 10:22:00,80.33,80.355,80.33,80.345,125700000.0
2009-11-27 10:23:00,80.355,80.405,80.355,80.365,236100000.0
2009-11-27 10:24:00,80.365,80.395,80.345,80.36,217800000.0
2009-11-27 10:25:00,80.36,80.38,80.32,80.335,253100000.0
2009-11-27 10:26:00,80.33,80.38,80.275,80.315,238800000.0
2009-11-27 10:27:00,80.315,80.325,80.285,80.295,277000000.0
2009-11-27 10:28:00,80.285,80.31,80.245,80.295,247300000.0
2009-11-27 10:29:00,80.295,80.345,80.295,80.34,178600000.0
2009-11-27 10:30:00,80.345,80.37,80.33,80.355,224300000.0
2009-11-27 10:31:00,80.365,80.43,80.355,80.43,175600000.0
2009-11-27 10:32:00,80.43,80.47,80.43,80.445,207300000.0
2009-11-27 10:33:00,80.445,80.49,80.435,80.485,198500000.0
2009-11-27 10:34:00,80.485,80.555,80.485,80.535,232300000.0
2009-11-27 10:35:00,80.535,80.555,80.505,80.525,253400000.0
2009-11-27 10:36:00,80.525,80.525,80.465,80.485,266900000.0
2009-11-27 10:37:00,80.485,80.485,80.415,80.415,224400000.0
2009-11-27 10:38:00,80.42,80.425,80.415,80.415,180000000.0
2009-11-27 10:39:00,80.415,80.435,80.415,80.425,130100000.0
2009-11-27 10:40:00,80.425,80.53,80.4,80.525,297500000.0
2009-11-27 10:41:00,80.525,80.545,80.505,80.505,237100000.0
2009-11-27 10:42:00,80.505,80.505,80.475,80.49,148600000.0
2009-11-27 10:43:00,80.49,80.51,80.49,80.505,29200000.0
2009-11-27 10:44:00,80.505,80.51,80.48,80.49,147400000.0
2009-11-27 10:45:00,80.49,80.495,80.465,80.47,168300000.0
2009-11-27 10:46:00,80.47,80.545,80.47,80.535,122900000.0
2009-11-27 10:47:00,80.53,80.55,80.52,80.55,130800000.0
2009-11-27 10:48:00,80.545,80.585,80.545,80.575,88500000.0
2009-11-27 10:49:00,80.575,80.585,80.515,80.52,104400000.0
2009-11-27 10:50:00,80.52,80.575,80.515,80.575,113300000.0
2009-11-27 10:51:00,80.58,80.58,80.54,80.54,141700000.0
2009-11-27 10:52:00,80.545,80.56,80.545,80.55,62700000.0
2009-11-27 10:53:00,80.55,80.565,80.525,80.535,149100000.0
2009-11-27 10:54:00,80.535,80.535,80.495,80.495,320600000.0
2009-11-27 10:55:00,80.5,80.51,80.45,80.505,429400000.0
2009-11-27 10:56:00,80.505,80.535,80.495,80.535,224500000.0
2009-11-27 10:57:00,80.53,80.55,80.525,80.535,197600000.0
2009-11-27 10:58:00,80.525,80.55,80.515,80.53,217500000.0
2009-11-27 10:59:00,80.525,80.55,80.525,80.54,164500000.0
2009-11-27 11:00:00,80.535,80.545,80.515,80.53,254000000.0
2009-11-27 11:01:00,80.525,80.545,80.515,80.525,345100000.0
2009-11-27 11:02:00,80.525,80.575,80.525,80.565,306000000.0
2009-11-27 11:03:00,80.565,80.595,80.565,80.575,287100000.0
2009-11-27 11:04:00,80.575,80.59,80.565,80.585,242300000.0
2009-11-27 11:05:00,80.585,80.585,80.555,80.575,433600000.0
2009-11-27 11:06:00,80.575,80.575,80.535,80.55,419900000.0
2009-11-27 11:07:00,80.55,80.565,80.505,80.505,254100000.0
2009-11-27 11:08:00,80.5,80.515,80.49,80.515,249800000.0
2009-11-27 11:09:00,80.515,80.525,80.505,80.525,185600000.0
2009-11-27 11:10:00,80.525,80.54,80.51,80.54,148500000.0
2009-11-27 11:11:00,80.54,80.565,80.535,80.555,171100000.0
2009-11-27 11:12:00,80.555,80.565,80.545,80.565,166600000.0
2009-11-27 11:13:00,80.565,80.575,80.555,80.57,380500000.0
2009-11-27 11:14:00,80.57,80.615,80.57,80.585,406400000.0
2009-11-27 11:15:00,80.585,80.625,80.585,80.61,388000000.0
2009-11-27 11:16:00,80.61,80.63,80.595,80.605,297100000.0
2009-11-27 11:17:00,80.605,80.645,80.595,80.645,165200000.0
2009-11-27 11:18:00,80.65,80.655,80.615,80.615,276200000.0
2009-11-27 11:19:00,80.615,80.625,80.575,80.58,207500000.0
2009-11-27 11:20:00,80.575,80.605,80.575,80.605,205200000.0
2009-11-27 11:21:00,80.605,80.635,80.605,80.635,258300000.0
2009-11-27 11:22:00,80.635,80.645,80.575,80.585,117500000.0
2009-11-27 11:23:00,80.585,80.6,80.575,80.585,64600000.0
2009-11-27 11:24:00,80.59,80.645,80.585,80.645,111200000.0
2009-11-27 11:25:00,80.645,80.65,80.615,80.615,138500000.0
2009-11-27 11:26:00,80.615,80.615,80.565,80.595,169700000.0
2009-11-27 11:27:00,80.595,80.595,80.56,80.565,114200000.0
2009-11-27 11:28:00,80.56,80.605,80.555,80.575,147100000.0
2009-11-27 11:29:00,80.575,80.615,80.57,80.595,169300000.0
2009-11-27 11:30:00,80.595,80.715,80.585,80.655,336900000.0
2009-11-27 11:31:00,80.655,80.705,80.645,80.705,309600000.0
2009-11-27 11:32:00,80.705,80.775,80.705,80.735,153000000.0
2009-11-27 11:33:00,80.735,80.745,80.675,80.675,221800000.0
2009-11-27 11:34:00,80.675,80.72,80.675,80.72,239600000.0
2009-11-27 11:35:00,80.715,80.74,80.715,80.72,456400000.0
2009-11-27 11:36:00,80.725,80.725,80.705,80.705,71800000.0
2009-11-27 11:37:00,80.71,80.735,80.71,80.73,123400000.0
2009-11-27 11:38:00,80.73,80.76,80.725,80.75,217600000.0
2009-11-27 11:39:00,80.76,80.78,80.735,80.77,323400000.0
2009-11-27 11:40:00,80.765,80.765,80.725,80.725,407400000.0
2009-11-27 11:41:00,80.725,80.735,80.665,80.675,263600000.0
2009-11-27 11:42:00,80.675,80.685,80.635,80.64,246200000.0
2009-11-27 11:43:00,80.645,80.645,80.615,80.64,219200000.0
2009-11-27 11:44:00,80.65,80.66,80.625,80.625,275100000.0
2009-11-27 11:45:00,80.63,80.665,80.615,80.65,162300000.0
2009-11-27 11:46:00,80.65,80.71,80.65,80.705,278700000.0
2009-11-27 11:47:00,80.705,80.725,80.685,80.725,176400000.0
2009-11-27 11:48:00,80.725,80.74,80.715,80.725,194500000.0
2009-11-27 11:49:00,80.73,80.78,80.725,80.76,176000000.0
2009-11-27 11:50:00,80.76,80.775,80.675,80.685,253500000.0
2009-11-27 11:51:00,80.685,80.715,80.66,80.715,344500000.0
2009-11-27 11:52:00,80.715,80.725,80.7,80.715,117900000.0
2009-11-27 11:53:00,80.71,80.78,80.71,80.78,315000000.0
2009-11-27 11:54:00,80.785,80.88,80.765,80.855,474100000.0
2009-11-27 11:55:00,80.855,80.855,80.815,80.845,407200000.0
2009-11-27 11:56:00,80.845,80.875,80.815,80.845,715900000.0
2009-11-27 11:57:00,80.845,80.85,80.755,80.78,469600000.0
2009-11-27 11:58:00,80.785,80.81,80.755,80.795,306400000.0
2009-11-27 11:59:00,80.795,80.795,80.765,80.785,474200000.0
2009-11-27 12:00:00,80.785,80.84,80.775,80.825,469200000.0
2009-11-27 12:01:00,80.825,80.835,80.795,80.81,153900000.0
2009-11-27 12:02:00,80.81,80.81,80.805,80.81,97300000.0
2009-11-27 12:03:00,80.805,80.845,80.785,80.785,257500000.0
2009-11-27 12:04:00,80.78,80.785,80.76,80.765,189100000.0
2009-11-27 12:05:00,80.765,80.815,80.765,80.805,167600000.0
2009-11-27 12:06:00,80.81,80.81,80.77,80.775,162300000.0
2009-11-27 12:07:00,80.78,80.785,80.745,80.755,304300000.0
2009-11-27 12:08:00,80.755,80.755,80.745,80.75,248800000.0
2009-11-27 12:09:00,80.75,80.795,80.745,80.765,330100000.0
2009-11-27 12:10:00,80.765,80.795,80.76,80.765,249700000.0
2009-11-27 12:11:00,80.77,80.825,80.77,80.82,134900000.0
2009-11-27 12:12:00,80.82,80.85,80.82,80.845,245600000.0
2009-11-27 12:13:00,80.85,80.88,80.845,80.845,371900000.0
2009-11-27 12:14:00,80.855,80.915,80.85,80.905,285000000.0
2009-11-27 12:15:00,80.91,81.035,80.91,81.035,270100000.0
2009-11-27 12:16:00,81.035,81.035,80.98,81.0,361900000.0
2009-11-27 12:17:00,81.005,81.08,81.0,81.075,254500000.0
2009-11-27 12:18:00,81.075,81.09,81.055,81.055,291200000.0
2009-11-27 12:19:00,81.06,81.07,81.045,81.05,276500000.0
2009-11-27 12:20:00,81.05,81.12,81.05,81.08,295000000.0
2009-11-27 12:21:00,81.08,81.105,81.06,81.06,252300000.0
2009-11-27 12:22:00,81.06,81.09,80.985,80.985,268500000.0
2009-11-27 12:23:00,80.985,81.0,80.965,80.995,208100000.0
2009-11-27 12:24:00,80.995,81.0,80.955,80.96,264100000.0
2009-11-27 12:25:00,80.965,80.98,80.945,80.97,184800000.0
2009-11-27 12:26:00,80.97,80.99,80.94,80.95,223600000.0
2009-11-27 12:27:00,80.95,81.025,80.95,81.005,263800000.0
2009-11-27 12:28:00,81.01,81.035,81.005,81.035,152000000.0
2009-11-27 12:29:00,81.035,81.045,81.005,81.005,257900000.0
2009-11-27 12:30:00,81.005,81.035,81.005,81.025,278400000.0
2009-11-27 12:31:00,81.025,81.105,81.015,81.1,487100000.0
2009-11-27 12:32:00,81.1,81.135,81.075,81.105,311100000.0
2009-11-27 12:33:00,81.105,81.12,81.095,81.095,311200000.0
2009-11-27 12:34:00,81.095,81.115,81.09,81.1,268000000.0
2009-11-27 12:35:00,81.09,81.155,81.09,81.115,301500000.0
2009-11-27 12:36:00,81.115,81.115,81.07,81.07,127700000.0
2009-11-27 12:37:00,81.065,81.065,81.035,81.035,321200000.0
2009-11-27 12:38:00,81.035,81.04,81.005,81.01,255100000.0
2009-11-27 12:39:00,81.005,81.005,80.975,80.99,331100000.0
2009-11-27 12:40:00,80.985,80.99,80.925,80.925,232100000.0
2009-11-27 12:41:00,80.93,80.96,80.925,80.95,157000000.0
2009-11-27 12:42:00,80.945,80.955,80.925,80.945,135900000.0
2009-11-27 12:43:00,80.945,80.95,80.92,80.92,320800000.0
2009-11-27 12:44:00,80.925,80.935,80.915,80.915,127800000.0
2009-11-27 12:45:00,80.915,80.93,80.88,80.88,103300000.0
2009-11-27 12:46:00,80.88,80.88,80.865,80.865,68200000.0
2009-11-27 12:47:00,80.86,80.875,80.85,80.87,148000000.0
2009-11-27 12:48:00,80.87,80.875,80.86,80.865,116200000.0
2009-11-27 12:49:00,80.865,80.865,80.82,80.835,231700000.0
2009-11-27 12:50:00,80.835,80.85,80.785,80.785,283900000.0
2009-11-27 12:51:00,80.775,80.815,80.775,80.81,266500000.0
2009-11-27 12:52:00,80.805,80.805,80.67,80.69,245100000.0
2009-11-27 12:53:00,80.69,80.705,80.615,80.615,416100000.0
2009-11-27 12:54:00,80.615,80.665,80.61,80.655,395200000.0
2009-11-27 12:55:00,80.645,80.655,80.605,80.615,402600000.0
2009-11-27 12:56:00,80.615,80.67,80.615,80.665,402400000.0
2009-11-27 12:57:00,80.66,80.705,80.66,80.7,223900000.0
2009-11-27 12:58:00,80.695,80.715,80.68,80.715,327600000.0
2009-11-27 12:59:00,80.705,80.705,80.675,80.69,170100000.0
2009-11-27 13:00:00,80.695,80.705,80.68,80.695,265100000.0
2009-11-27 13:01:00,80.695,80.695,80.615,80.615,330900000.0
2009-11-27 13:02:00,80.615,80.615,80.535,80.575,309300000.0
2009-11-27 13:03:00,80.585,80.65,80.565,80.645,172400000.0
2009-11-27 13:04:00,80.645,80.645,80.625,80.635,72700000.0
2009-11-27 13:05:00,80.635,80.635,80.605,80.615,143000000.0
2009-11-27 13:06:00,80.61,80.655,80.61,80.645,155400000.0
2009-11-27 13:07:00,80.645,80.685,80.645,80.685,111900000.0
2009-11-27 13:08:00,80.685,80.725,80.685,80.72,198600000.0
2009-11-27 13:09:00,80.715,80.73,80.695,80.72,146600000.0
2009-11-27 13:10:00,80.72,80.745,80.72,80.735,177400000.0
2009-11-27 13:11:00,80.735,80.76,80.685,80.705,310100000.0
2009-11-27 13:12:00,80.705,80.73,80.69,80.73,162500000.0
2009-11-27 13:13:00,80.73,80.78,80.725,80.775,127400000.0
2009-11-27 13:14:00,80.775,80.805,80.765,80.785,181800000.0
2009-11-27 13:15:00,80.785,80.815,80.78,80.815,95100000.0
2009-11-27 13:16:00,80.815,80.825,80.8,80.815,253200000.0
2009-11-27 13:17:00,80.815,80.82,80.725,80.725,311200000.0
2009-11-27 13:18:00,80.715,80.72,80.645,80.655,403900000.0
2009-11-27 13:19:00,80.65,80.71,80.605,80.71,426700000.0
2009-11-27 13:20:00,80.71,80.735,80.695,80.725,347400000.0
2009-11-27 13:21:00,80.715,80.715,80.685,80.705,332900000.0
2009-11-27 13:22:00,80.705,80.71,80.625,80.635,287500000.0
2009-11-27 13:23:00,80.63,80.705,80.63,80.7,336100000.0
2009-11-27 13:24:00,80.7,80.705,80.665,80.69,200500000.0
2009-11-27 13:25:00,80.695,80.7,80.62,80.62,136600000.0
2009-11-27 13:26:00,80.63,80.665,80.615,80.635,261900000.0
2009-11-27 13:27:00,80.635,80.655,80.625,80.635,392500000.0
2009-11-27 13:28:00,80.64,80.64,80.545,80.57,308900000.0
2009-11-27 13:29:00,80.575,80.61,80.57,80.61,205300000.0
2009-11-27 13:30:00,80.625,80.675,80.625,80.63,261600000.0
2009-11-27 13:31:00,80.625,80.65,80.615,80.645,325900000.0
2009-11-27 13:32:00,80.65,80.67,80.645,80.67,199500000.0
2009-11-27 13:33:00,80.675,80.68,80.645,80.645,186400000.0
2009-11-27 13:34:00,80.645,80.675,80.635,80.67,240000000.0
2009-11-27 13:35:00,80.665,80.69,80.655,80.655,247200000.0
2009-11-27 13:36:00,80.66,80.685,80.635,80.655,320900000.0
2009-11-27 13:37:00,80.655,80.69,80.635,80.675,278400000.0
2009-11-27 13:38:00,80.675,80.68,80.64,80.675,273800000.0
2009-11-27 13:39:00,80.665,80.705,80.665,80.705,136500000.0
2009-11-27 13:40:00,80.705,80.725,80.705,80.72,257900000.0
2009-11-27 13:41:00,80.725,80.755,80.725,80.745,146700000.0
2009-11-27 13:42:00,80.745,80.775,80.715,80.715,182100000.0
2009-11-27 13:43:00,80.715,80.745,80.705,80.735,75400000.0
2009-11-27 13:44:00,80.745,80.765,80.715,80.765,166900000.0
2009-11-27 13:45:00,80.765,80.805,80.755,80.79,146200000.0
2009-11-27 13:46:00,80.79,80.86,80.79,80.845,454600000.0
2009-11-27 13:47:00,80.84,80.84,80.785,80.83,393100000.0
2009-11-27 13:48:00,80.83,80.84,80.805,80.805,186800000.0
2009-11-27 13:49:00,80.805,80.825,80.805,80.815,144300000.0
2009-11-27 13:50:00,80.815,80.815,80.795,80.81,181900000.0
2009-11-27 13:51:00,80.805,80.81,80.785,80.805,254300000.0
2009-11-27 13:52:00,80.805,80.805,80.715,80.725,325200000.0
2009-11-27 13:53:00,80.725,80.725,80.71,80.715,261800000.0
2009-11-27 13:54:00,80.715,80.73,80.695,80.7,318900000.0
2009-11-27 13:55:00,80.7,80.705,80.695,80.695,327500000.0
2009-11-27 13:56:00,80.695,80.715,80.695,80.705,205700000.0
2009-11-27 13:57:00,80.71,80.715,80.695,80.695,199000000.0
2009-11-27 13:58:00,80.695,80.705,80.69,80.705,253400000.0
2009-11-27 13:59:00,80.71,80.725,80.695,80.695,333200000.0
2009-11-27 14:00:00,80.695,80.705,80.675,80.675,508400000.0
2009-11-27 14:01:00,80.68,80.695,80.675,80.685,134500000.0
2009-11-27 14:02:00,80.685,80.705,80.685,80.69,290900000.0
2009-11-27 14:03:00,80.69,80.7,80.675,80.675,264700000.0
2009-11-27 14:04:00,80.68,80.69,80.675,80.675,169100000.0
2009-11-27 14:05:00,80.675,80.675,80.665,80.67,156500000.0
2009-11-27 14:06:00,80.675,80.705,80.675,80.685,92600000.0
2009-11-27 14:07:00,80.685,80.685,80.675,80.685,92100000.0
2009-11-27 14:08:00,80.685,80.705,80.675,80.695,196100000.0
2009-11-27 14:09:00,80.695,80.73,80.695,80.73,190000000.0
2009-11-27 14:10:00,80.72,80.735,80.705,80.715,263800000.0
2009-11-27 14:11:00,80.715,80.715,80.685,80.685,134600000.0
2009-11-27 14:12:00,80.685,80.685,80.68,80.685,137900000.0
2009-11-27 14:13:00,80.685,80.695,80.675,80.675,145400000.0
2009-11-27 14:14:00,80.675,80.68,80.645,80.67,221900000.0
2009-11-27 14:15:00,80.675,80.69,80.66,80.69,241800000.0
2009-11-27 14:16:00,80.685,80.705,80.685,80.705,207600000.0
2009-11-27 14:17:00,80.705,80.725,80.68,80.705,402500000.0
2009-11-27 14:18:00,80.705,80.715,80.695,80.715,123300000.0
2009-11-27 14:19:00,80.715,80.715,80.67,80.685,281100000.0
2009-11-27 14:20:00,80.69,80.695,80.665,80.675,285900000.0
2009-11-27 14:21:00,80.68,80.765,80.68,80.715,356400000.0
2009-11-27 14:22:00,80.715,80.735,80.715,80.73,163400000.0
2009-11-27 14:23:00,80.74,80.74,80.695,80.695,104400000.0
2009-11-27 14:24:00,80.695,80.705,80.67,80.69,227700000.0
2009-11-27 14:25:00,80.69,80.69,80.665,80.675,123800000.0
2009-11-27 14:26:00,80.675,80.675,80.625,80.63,283200000.0
2009-11-27 14:27:00,80.63,80.65,80.605,80.605,112500000.0
2009-11-27 14:28:00,80.605,80.675,80.6,80.655,150500000.0
2009-11-27 14:29:00,80.655,80.675,80.605,80.615,176200000.0
2009-11-27 14:30:00,80.615,80.635,80.595,80.605,213200000.0
2009-11-27 14:31:00,80.605,80.615,80.565,80.57,194700000.0
2009-11-27 14:32:00,80.575,80.59,80.56,80.57,209000000.0
2009-11-27 14:33:00,80.57,80.57,80.515,80.515,200400000.0
2009-11-27 14:34:00,80.515,80.515,80.465,80.485,176700000.0
2009-11-27 14:35:00,80.485,80.49,80.445,80.45,177000000.0
2009-11-27 14:36:00,80.445,80.46,80.415,80.415,344600000.0
2009-11-27 14:37:00,80.415,80.45,80.41,80.45,256500000.0
2009-11-27 14:38:00,80.45,80.515,80.445,80.505,269400000.0
2009-11-27 14:39:00,80.515,80.525,80.485,80.485,240800000.0
2009-11-27 14:40:00,80.485,80.545,80.465,80.535,300000000.0
2009-11-27 14:41:00,80.535,80.575,80.51,80.565,228800000.0
2009-11-27 14:42:00,80.565,80.565,80.535,80.535,194800000.0
2009-11-27 14:43:00,80.535,80.54,80.525,80.525,145400000.0
2009-11-27 14:44:00,80.525,80.545,80.52,80.545,251400000.0
2009-11-27 14:45:00,80.545,80.565,80.545,80.565,267300000.0
2009-11-27 14:46:00,80.57,80.6,80.565,80.585,297900000.0
2009-11-27 14:47:00,80.59,80.63,80.585,80.6,172300000.0
2009-11-27 14:48:00,80.6,80.61,80.59,80.6,103700000.0
2009-11-27 14:49:00,80.595,80.63,80.595,80.63,82600000.0
2009-11-27 14:50:00,80.63,80.63,80.605,80.605,146300000.0
2009-11-27 14:51:00,80.615,80.64,80.605,80.635,151900000.0
2009-11-27 14:52:00,80.635,80.665,80.635,80.665,241400000.0
2009-11-27 14:53:00,80.665,80.68,80.63,80.66,262400000.0
2009-11-27 14:54:00,80.66,80.665,80.645,80.655,116300000.0
2009-11-27 14:55:00,80.655,80.655,80.635,80.655,154400000.0
2009-11-27 14:56:00,80.655,80.655,80.635,80.635,163400000.0
2009-11-27 14:57:00,80.635,80.645,80.625,80.625,241400000.0
2009-11-27 14:58:00,80.625,80.63,80.595,80.6,149300000.0
2009-11-27 14:59:00,80.6,80.635,80.595,80.63,158200000.0
2009-11-27 15:00:00,80.625,80.7,80.625,80.695,306800000.0
2009-11-27 15:01:00,80.695,80.745,80.695,80.735,394800000.0
2009-11-27 15:02:00,80.735,80.825,80.725,80.825,311300000.0
2009-11-27 15:03:00,80.83,80.845,80.805,80.835,335800000.0
2009-11-27 15:04:00,80.83,80.835,80.775,80.82,260700000.0
2009-11-27 15:05:00,80.815,80.815,80.795,80.805,256700000.0
2009-11-27 15:06:00,80.805,80.9,80.8,80.88,204500000.0
2009-11-27 15:07:00,80.88,80.92,80.88,80.905,169200000.0
2009-11-27 15:08:00,80.915,80.92,80.875,80.875,186400000.0
2009-11-27 15:09:00,80.875,80.875,80.82,80.82,301100000.0
2009-11-27 15:10:00,80.825,80.845,80.795,80.845,205600000.0
2009-11-27 15:11:00,80.845,80.845,80.785,80.79,214200000.0
2009-11-27 15:12:00,80.795,80.82,80.785,80.79,154500000.0
2009-11-27 15:13:00,80.795,80.815,80.77,80.8,239000000.0
2009-11-27 15:14:00,80.805,80.83,80.79,80.795,290400000.0
2009-11-27 15:15:00,80.79,80.82,80.765,80.81,285800000.0
2009-11-27 15:16:00,80.805,80.87,80.805,80.87,141000000.0
2009-11-27 15:17:00,80.875,80.88,80.785,80.785,178000000.0
2009-11-27 15:18:00,80.785,80.84,80.785,80.825,252799999.0
2009-11-27 15:19:00,80.825,80.84,80.81,80.815,142900000.0
2009-11-27 15:20:00,80.815,80.815,80.775,80.8,278300000.0
2009-11-27 15:21:00,80.79,80.795,80.75,80.785,257900000.0
2009-11-27 15:22:00,80.79,80.79,80.755,80.755,243000000.0
2009-11-27 15:23:00,80.76,80.76,80.705,80.705,247400000.0
2009-11-27 15:24:00,80.705,80.725,80.685,80.7,187900000.0
2009-11-27 15:25:00,80.7,80.735,80.695,80.725,236200000.0
2009-11-27 15:26:00,80.725,80.745,80.71,80.715,296400000.0
2009-11-27 15:27:00,80.705,80.75,80.705,80.725,265600000.0
2009-11-27 15:28:00,80.735,80.755,80.725,80.75,257800001.0
2009-11-27 15:29:00,80.745,80.785,80.745,80.785,143500000.0
2009-11-27 15:30:00,80.785,80.8,80.755,80.765,274400000.0
2009-11-27 15:31:00,80.765,80.765,80.745,80.75,172300000.0
2009-11-27 15:32:00,80.745,80.755,80.725,80.755,175500000.0
2009-11-27 15:33:00,80.745,80.75,80.715,80.715,270700000.0
2009-11-27 15:34:00,80.72,80.725,80.665,80.695,222200000.0
2009-11-27 15:35:00,80.695,80.715,80.675,80.695,190300000.0
2009-11-27 15:36:00,80.69,80.72,80.685,80.72,259799999.0
2009-11-27 15:37:00,80.71,80.73,80.69,80.725,289200000.0
2009-11-27 15:38:00,80.73,80.76,80.715,80.735,357700000.0
2009-11-27 15:39:00,80.735,80.75,80.705,80.71,181700000.0
2009-11-27 15:40:00,80.71,80.745,80.705,80.725,212800000.0
2009-11-27 15:41:00,80.725,80.745,80.715,80.725,257100000.0
2009-11-27 15:42:00,80.72,80.725,80.7,80.725,252300000.0
2009-11-27 15:43:00,80.725,80.73,80.695,80.72,340400000.0
2009-11-27 15:44:00,80.725,80.725,80.685,80.69,147100001.0
2009-11-27 15:45:00,80.695,80.7,80.65,80.655,179800000.0
2009-11-27 15:46:00,80.655,80.675,80.65,80.665,159400000.0
2009-11-27 15:47:00,80.665,80.665,80.65,80.65,110300000.0
2009-11-27 15:48:00,80.65,80.65,80.625,80.625,113300000.0
2009-11-27 15:49:00,80.625,80.625,80.585,80.595,226800000.0
2009-11-27 15:50:00,80.6,80.605,80.585,80.585,177000000.0
2009-11-27 15:51:00,80.585,80.62,80.585,80.615,163900000.0
2009-11-27 15:52:00,80.615,80.62,80.595,80.6,129600000.0
2009-11-27 15:53:00,80.6,80.6,80.565,80.585,222300000.0
2009-11-27 15:54:00,80.585,80.645,80.585,80.635,162500000.0
2009-11-27 15:55:00,80.635,80.645,80.615,80.62,206500000.0
2009-11-27 15:56:00,80.62,80.655,80.605,80.64,318900000.0
2009-11-27 15:57:00,80.64,80.65,80.61,80.645,263800000.0
2009-11-27 15:58:00,80.64,80.65,80.605,80.605,251700000.0
2009-11-27 15:59:00,80.605,80.65,80.595,80.605,266900000.0
2009-11-27 16:00:00,80.605,80.64,80.595,80.625,216800000.0
2009-11-27 16:01:00,80.625,80.705,80.625,80.67,352500000.0
2009-11-27 16:02:00,80.665,80.695,80.665,80.69,151900000.0
2009-11-27 16:03:00,80.695,80.725,80.695,80.71,262700000.0
2009-11-27 16:04:00,80.71,80.735,80.7,80.735,346700000.0
2009-11-27 16:05:00,80.735,80.735,80.665,80.665,360800000.0
2009-11-27 16:06:00,80.665,80.69,80.625,80.69,339000000.0
2009-11-27 16:07:00,80.69,80.695,80.665,80.685,227600000.0
2009-11-27 16:08:00,80.69,80.735,80.685,80.73,160800000.0
2009-11-27 16:09:00,80.72,80.765,80.715,80.745,214700000.0
2009-11-27 16:10:00,80.75,80.78,80.75,80.755,231499999.0
2009-11-27 16:11:00,80.755,80.78,80.745,80.775,374400000.0
2009-11-27 16:12:00,80.775,80.78,80.735,80.77,253500000.0
2009-11-27 16:13:00,80.77,80.775,80.755,80.765,206600000.0
2009-11-27 16:14:00,80.765,80.815,80.765,80.815,144200000.0
2009-11-27 16:15:00,80.815,80.815,80.795,80.805,213700000.0
2009-11-27 16:16:00,80.805,80.815,80.795,80.805,225700000.0
2009-11-27 16:17:00,80.805,80.845,80.79,80.815,145000000.0
2009-11-27 16:18:00,80.815,80.925,80.815,80.925,282900000.0
2009-11-27 16:19:00,80.935,80.935,80.85,80.885,371500000.0
2009-11-27 16:20:00,80.885,80.92,80.875,80.915,242000000.0
2009-11-27 16:21:00,80.925,80.955,80.915,80.945,384000000.0
2009-11-27 16:22:00,80.945,80.955,80.925,80.955,167200000.0
2009-11-27 16:23:00,80.945,80.995,80.945,80.96,242700000.0
2009-11-27 16:24:00,80.965,80.965,80.885,80.885,210600000.0
2009-11-27 16:25:00,80.885,80.925,80.885,80.885,254600000.0
2009-11-27 16:26:00,80.895,80.94,80.875,80.94,240500000.0
2009-11-27 16:27:00,80.94,80.965,80.91,80.91,249399999.0
2009-11-27 16:28:00,80.905,80.94,80.895,80.905,245900000.0
2009-11-27 16:29:00,80.905,80.945,80.895,80.925,242800000.0
2009-11-27 16:30:00,80.925,80.955,80.91,80.92,361200000.0
2009-11-27 16:31:00,80.915,80.93,80.9,80.915,319300000.0
2009-11-27 16:32:00,80.915,81.0,80.91,80.975,379800000.0
2009-11-27 16:33:00,80.975,81.025,80.975,81.025,234400000.0
2009-11-27 16:34:00,81.025,81.14,81.025,81.115,329600000.0
2009-11-27 16:35:00,81.12,81.165,81.09,81.16,324000000.0
2009-11-27 16:36:00,81.175,81.185,81.16,81.175,389500000.0
2009-11-27 16:37:00,81.185,81.195,81.145,81.175,352900000.0
2009-11-27 16:38:00,81.175,81.185,81.11,81.11,328100000.0
2009-11-27 16:39:00,81.115,81.13,81.075,81.115,269500000.0
2009-11-27 16:40:00,81.12,81.205,81.105,81.205,273000000.0
2009-11-27 16:41:00,81.205,81.305,81.205,81.275,369200000.0
2009-11-27 16:42:00,81.275,81.295,81.245,81.265,262900000.0
2009-11-27 16:43:00,81.265,81.275,81.235,81.265,254200000.0
2009-11-27 16:44:00,81.265,81.305,81.265,81.295,315500000.0
2009-11-27 16:45:00,81.29,81.29,81.21,81.235,380200000.0
2009-11-27 16:46:00,81.235,81.25,81.215,81.245,281200000.0
2009-11-27 16:47:00,81.235,81.265,81.215,81.235,361800000.0
2009-11-27 16:48:00,81.235,81.255,81.215,81.245,278800000.0
2009-11-27 16:49:00,81.25,81.28,81.215,81.265,238400000.0
2009-11-27 16:50:00,81.27,81.325,81.24,81.325,359100000.0
2009-11-27 16:51:00,81.325,81.42,81.315,81.385,289400000.0
2009-11-27 16:52:00,81.385,81.48,81.38,81.48,390000000.0
2009-11-27 16:53:00,81.48,81.51,81.435,81.47,293200000.0
2009-11-27 16:54:00,81.455,81.49,81.44,81.46,269600000.0
2009-11-27 16:55:00,81.46,81.485,81.455,81.455,320400000.0
2009-11-27 16:56:00,81.455,81.475,81.435,81.445,385600000.0
2009-11-27 16:57:00,81.44,81.495,81.425,81.465,277700000.0
2009-11-27 16:58:00,81.465,81.48,81.425,81.455,276600000.0
2009-11-27 16:59:00,81.46,81.51,81.45,81.49,343500000.0
2009-11-27 17:00:00,81.5,81.565,81.485,81.56,256700000.0
2009-11-27 17:01:00,81.56,81.635,81.56,81.635,436200000.0
2009-11-27 17:02:00,81.635,81.65,81.595,81.64,288200000.0
2009-11-27 17:03:00,81.635,81.65,81.595,81.625,426800000.0
2009-11-27 17:04:00,81.625,81.625,81.57,81.57,245500000.0
2009-11-27 17:05:00,81.56,81.58,81.505,81.515,328900000.0
2009-11-27 17:06:00,81.51,81.555,81.505,81.52,279000000.0
2009-11-27 17:07:00,81.52,81.52,81.48,81.505,287100000.0
2009-11-27 17:08:00,81.5,81.52,81.49,81.495,185900000.0
2009-11-27 17:09:00,81.485,81.505,81.485,81.5,216000000.0
2009-11-27 17:10:00,81.5,81.575,81.495,81.575,496700000.0
2009-11-27 17:11:00,81.58,81.625,81.565,81.585,410800000.0
2009-11-27 17:12:00,81.585,81.6,81.55,81.59,392400000.0
2009-11-27 17:13:00,81.59,81.6,81.55,81.595,356699999.0
2009-11-27 17:14:00,81.595,81.6,81.55,81.55,417899999.0
2009-11-27 17:15:00,81.55,81.59,81.535,81.575,445900000.0
2009-11-27 17:16:00,81.575,81.585,81.5,81.5,434300000.0
2009-11-27 17:17:00,81.505,81.53,81.485,81.53,246000000.0
2009-11-27 17:18:00,81.54,81.54,81.5,81.51,309599999.0
2009-11-27 17:19:00,81.51,81.535,81.49,81.51,585300002.0
2009-11-27 17:20:00,81.51,81.535,81.47,81.49,377700000.0
2009-11-27 17:21:00,81.495,81.54,81.495,81.54,322500000.0
2009-11-27 17:22:00,81.54,81.555,81.52,81.545,378800000.0
2009-11-27 17:23:00,81.54,81.56,81.53,81.53,281699999.0
2009-11-27 17:24:00,81.535,81.58,81.52,81.54,221500001.0
2009-11-27 17:25:00,81.54,81.56,81.53,81.555,256800000.0
2009-11-27 17:26:00,81.555,81.555,81.515,81.52,265500000.0
2009-11-27 17:27:00,81.52,81.525,81.505,81.51,208600000.0
2009-11-27 17:28:00,81.505,81.525,81.475,81.48,203000000.0
2009-11-27 17:29:00,81.48,81.48,81.46,81.47,185100000.0
2009-11-27 17:30:00,81.47,81.475,81.435,81.435,271400001.0
2009-11-27 17:31:00,81.435,81.485,81.43,81.485,226500000.0
2009-11-27 17:32:00,81.485,81.52,81.47,81.505,230500000.0
2009-11-27 17:33:00,81.505,81.535,81.495,81.535,185400000.0
2009-11-27 17:34:00,81.535,81.58,81.53,81.575,293400000.0
2009-11-27 17:35:00,81.575,81.705,81.575,81.705,331300000.0
2009-11-27 17:36:00,81.705,81.725,81.685,81.725,355900000.0
2009-11-27 17:37:00,81.72,81.73,81.71,81.725,352000001.0
2009-11-27 17:38:00,81.725,81.725,81.665,81.685,382000000.0
2009-11-27 17:39:00,81.685,81.685,81.63,81.655,229000000.0
2009-11-27 17:40:00,81.64,81.65,81.625,81.635,320700000.0
2009-11-27 17:41:00,81.63,81.72,81.63,81.7,282700000.0
2009-11-27 17:42:00,81.7,81.73,81.7,81.705,288900000.0
2009-11-27 17:43:00,81.705,81.74,81.675,81.74,306100000.0
2009-11-27 17:44:00,81.74,81.78,81.715,81.77,393000000.0
2009-11-27 17:45:00,81.77,81.81,81.72,81.785,247700000.0
2009-11-27 17:46:00,81.785,81.8,81.745,81.755,466500000.0
2009-11-27 17:47:00,81.755,81.765,81.73,81.735,260100000.0
2009-11-27 17:48:00,81.735,81.735,81.705,81.72,323100000.0
2009-11-27 17:49:00,81.72,81.745,81.69,81.69,249800000.0
2009-11-27 17:50:00,81.69,81.695,81.675,81.69,336900001.0
2009-11-27 17:51:00,81.69,81.725,81.655,81.7,299400001.0
2009-11-27 17:52:00,81.695,81.725,81.68,81.725,277000000.0
2009-11-27 17:53:00,81.725,81.74,81.71,81.735,201700000.0
2009-11-27 17:54:00,81.73,81.745,81.675,81.7,398599999.0
2009-11-27 17:55:00,81.695,81.695,81.65,81.685,334900000.0
2009-11-27 17:56:00,81.69,81.715,81.655,81.655,254300000.0
2009-11-27 17:57:00,81.655,81.66,81.615,81.625,143500000.0
2009-11-27 17:58:00,81.625,81.64,81.605,81.615,237000000.0
2009-11-27 17:59:00,81.62,81.735,81.615,81.695,610900000.0
2009-11-27 18:00:00,81.7,81.81,81.7,81.73,450700000.0
2009-11-27 18:01:00,81.74,81.755,81.72,81.735,291900000.0
2009-11-27 18:02:00,81.73,81.775,81.725,81.735,633300002.0
2009-11-27 18:03:00,81.73,81.75,81.72,81.725,430700000.0
2009-11-27 18:04:00,81.725,81.735,81.705,81.725,447000000.0
2009-11-27 18:05:00,81.725,81.745,81.715,81.745,478900000.0
2009-11-27 18:06:00,81.75,81.795,81.735,81.785,460600000.0
2009-11-27 18:07:00,81.785,81.805,81.765,81.78,216300000.0
2009-11-27 18:08:00,81.78,81.81,81.765,81.765,347100000.0
2009-11-27 18:09:00,81.765,81.77,81.735,81.735,429099999.0
2009-11-27 18:10:00,81.735,81.755,81.73,81.745,399400000.0
2009-11-27 18:11:00,81.75,81.775,81.725,81.765,439900000.0
2009-11-27 18:12:00,81.765,81.765,81.685,81.695,355400000.0
2009-11-27 18:13:00,81.69,81.725,81.65,81.72,307200000.0
2009-11-27 18:14:00,81.72,81.75,81.69,81.73,401500000.0
2009-11-27 18:15:00,81.735,81.755,81.715,81.745,490300000.0
2009-11-27 18:16:00,81.75,81.78,81.73,81.745,502700000.0
2009-11-27 18:17:00,81.745,81.77,81.745,81.76,344200000.0
2009-11-27 18:18:00,81.755,81.77,81.745,81.745,205000000.0
2009-11-27 18:19:00,81.745,81.745,81.675,81.675,558200000.0
2009-11-27 18:20:00,81.665,81.665,81.595,81.6,494100000.0
2009-11-27 18:21:00,81.595,81.625,81.595,81.62,167400000.0
2009-11-27 18:22:00,81.615,81.615,81.605,81.61,174200000.0
2009-11-27 18:23:00,81.615,81.62,81.575,81.58,266700000.0
2009-11-27 18:24:00,81.58,81.655,81.58,81.655,391600000.0
2009-11-27 18:25:00,81.655,81.655,81.63,81.655,265200000.0
2009-11-27 18:26:00,81.65,81.69,81.645,81.685,442700000.0
2009-11-27 18:27:00,81.685,81.705,81.685,81.685,292500000.0
2009-11-27 18:28:00,81.685,81.705,81.675,81.69,251100000.0
2009-11-27 18:29:00,81.69,81.695,81.67,81.675,249500000.0
2009-11-27 18:30:00,81.675,81.71,81.675,81.685,430499999.0
2009-11-27 18:31:00,81.685,81.685,81.66,81.66,120800000.0
2009-11-27 18:32:00,81.66,81.695,81.65,81.685,301100000.0
2009-11-27 18:33:00,81.695,81.71,81.665,81.665,279500000.0
2009-11-27 18:34:00,81.665,81.7,81.655,81.7,204900000.0
2009-11-27 18:35:00,81.705,81.745,81.685,81.745,364699999.0
2009-11-27 18:36:00,81.74,81.785,81.725,81.785,422900000.0
2009-11-27 18:37:00,81.785,81.79,81.715,81.735,211800000.0
2009-11-27 18:38:00,81.735,81.735,81.685,81.69,403800000.0
2009-11-27 18:39:00,81.69,81.725,81.685,81.71,198500000.0
2009-11-27 18:40:00,81.71,81.755,81.71,81.74,319400000.0
2009-11-27 18:41:00,81.74,81.79,81.74,81.775,501700000.0
2009-11-27 18:42:00,81.775,81.805,81.77,81.805,227900000.0
2009-11-27 18:43:00,81.805,81.805,81.765,81.78,289100000.0
2009-11-27 18:44:00,81.78,81.8,81.755,81.785,467900000.0
2009-11-27 18:45:00,81.785,81.83,81.78,81.825,502699999.0
2009-11-27 18:46:00,81.825,81.845,81.795,81.805,559099999.0
2009-11-27 18:47:00,81.8,81.84,81.79,81.835,345000000.0
2009-11-27 18:48:00,81.835,81.835,81.78,81.785,316300000.0
2009-11-27 18:49:00,81.78,81.78,81.75,81.765,272400000.0
2009-11-27 18:50:00,81.76,81.83,81.76,81.785,192900000.0
2009-11-27 18:51:00,81.785,81.805,81.78,81.785,296900000.0
2009-11-27 18:52:00,81.785,81.8,81.775,81.78,202500000.0
2009-11-27 18:53:00,81.775,81.785,81.765,81.765,356100000.0
2009-11-27 18:54:00,81.765,81.805,81.765,81.805,252299999.0
2009-11-27 18:55:00,81.805,81.805,81.73,81.78,279800000.0
2009-11-27 18:56:00,81.775,81.79,81.735,81.745,443400000.0
2009-11-27 18:57:00,81.745,81.745,81.74,81.745,156100000.0
2009-11-27 18:58:00,81.74,81.745,81.715,81.72,248900000.0
2009-11-27 18:59:00,81.715,81.785,81.705,81.78,288100000.0
2009-11-27 19:00:00,81.785,81.8,81.765,81.775,239900000.0
2009-11-27 19:01:00,81.77,81.78,81.755,81.755,108200001.0
2009-11-27 19:02:00,81.765,81.765,81.745,81.75,230300000.0
2009-11-27 19:03:00,81.75,81.76,81.725,81.745,225000000.0
2009-11-27 19:04:00,81.745,81.755,81.71,81.715,105200000.0
2009-11-27 19:05:00,81.71,81.71,81.68,81.685,145300000.0
2009-11-27 19:06:00,81.675,81.685,81.66,81.665,144900000.0
2009-11-27 19:07:00,81.665,81.665,81.635,81.655,292200001.0
2009-11-27 19:08:00,81.655,81.665,81.63,81.635,266800000.0
2009-11-27 19:09:00,81.64,81.645,81.615,81.62,245100000.0
2009-11-27 19:10:00,81.62,81.62,81.605,81.61,143500000.0
2009-11-27 19:11:00,81.61,81.625,81.595,81.615,131400000.0
2009-11-27 19:12:00,81.62,81.625,81.605,81.615,99000000.0
2009-11-27 19:13:00,81.615,81.625,81.615,81.625,76800000.0
2009-11-27 19:14:00,81.625,81.63,81.605,81.625,143500000.0
2009-11-27 19:15:00,81.62,81.63,81.62,81.63,219400000.0
2009-11-27 19:16:00,81.63,81.64,81.61,81.61,310499999.0
2009-11-27 19:17:00,81.61,81.615,81.565,81.575,179000000.0
2009-11-27 19:18:00,81.575,81.585,81.57,81.575,250900000.0
2009-11-27 19:19:00,81.575,81.575,81.555,81.56,264099999.0
2009-11-27 19:20:00,81.56,81.59,81.56,81.59,82100000.0
2009-11-27 19:21:00,81.59,81.605,81.56,81.56,142300000.0
2009-11-27 19:22:00,81.565,81.57,81.545,81.545,65600000.0
2009-11-27 19:23:00,81.545,81.55,81.505,81.515,136800000.0
2009-11-27 19:24:00,81.515,81.52,81.5,81.505,90000000.0
2009-11-27 19:25:00,81.5,81.51,81.49,81.49,176700000.0
2009-11-27 19:26:00,81.49,81.505,81.485,81.485,92300000.0
2009-11-27 19:27:00,81.485,81.495,81.48,81.485,79100000.0
2009-11-27 19:28:00,81.485,81.49,81.475,81.485,141900001.0
2009-11-27 19:29:00,81.49,81.515,81.48,81.515,183100000.0
2009-11-27 19:30:00,81.515,81.515,81.49,81.5,99800000.0
2009-11-27 19:31:00,81.505,81.545,81.505,81.54,145300000.0
2009-11-27 19:32:00,81.54,81.575,81.54,81.565,53400000.0
2009-11-27 19:33:00,81.565,81.575,81.56,81.565,66500000.0
2009-11-27 19:34:00,81.565,81.575,81.565,81.565,27700000.0
2009-11-27 19:35:00,81.565,81.585,81.555,81.585,374400000.0
2009-11-27 19:36:00,81.585,81.6,81.575,81.6,81600000.0
2009-11-27 19:37:00,81.595,81.61,81.595,81.6,116300000.0
2009-11-27 19:38:00,81.6,81.615,81.6,81.605,54100000.0
2009-11-27 19:39:00,81.605,81.615,81.58,81.58,160500000.0
2009-11-27 19:40:00,81.585,81.605,81.58,81.6,235500000.0
2009-11-27 19:41:00,81.6,81.615,81.595,81.605,142000000.0
2009-11-27 19:42:00,81.605,81.61,81.575,81.575,147000000.0
2009-11-27 19:43:00,81.575,81.58,81.565,81.57,90000000.0
2009-11-27 19:44:00,81.57,81.585,81.57,81.585,136000000.0
2009-11-27 19:45:00,81.585,81.615,81.585,81.6,161000000.0
2009-11-27 19:46:00,81.6,81.61,81.6,81.605,34000000.0
2009-11-27 19:47:00,81.61,81.625,81.605,81.615,193400000.0
2009-11-27 19:48:00,81.62,81.625,81.615,81.62,59100000.0
2009-11-27 19:49:00,81.625,81.635,81.615,81.635,161800001.0
2009-11-27 19:50:00,81.63,81.635,81.625,81.625,76200000.0
2009-11-27 19:51:00,81.62,81.63,81.6,81.615,185400000.0
2009-11-27 19:52:00,81.615,81.65,81.615,81.645,125700000.0
2009-11-27 19:53:00,81.65,81.655,81.635,81.65,133600000.0
2009-11-27 19:54:00,81.65,81.65,81.64,81.65,62000000.0
2009-11-27 19:55:00,81.65,81.67,81.645,81.65,273100000.0
2009-11-27 19:56:00,81.655,81.69,81.645,81.675,228300000.0
2009-11-27 19:57:00,81.69,81.7,81.685,81.685,296800000.0
2009-11-27 19:58:00,81.685,81.69,81.665,81.665,181600000.0
2009-11-27 19:59:00,81.665,81.675,81.645,81.645,373600000.0
2009-11-27 20:00:00,81.645,81.655,81.615,81.63,308300000.0
2009-11-27 20:01:00,81.63,81.655,81.63,81.635,127500000.0
2009-11-27 20:02:00,81.635,81.65,81.62,81.64,106800000.0
2009-11-27 20:03:00,81.635,81.66,81.615,81.645,298400000.0
2009-11-27 20:04:00,81.65,81.665,81.615,81.625,221100000.0
2009-11-27 20:05:00,81.625,81.665,81.615,81.665,209400000.0
2009-11-27 20:06:00,81.66,81.665,81.64,81.655,329300000.0
2009-11-27 20:07:00,81.65,81.66,81.645,81.65,174800000.0
2009-11-27 20:08:00,81.65,81.665,81.635,81.635,153900000.0
2009-11-27 20:09:00,81.635,81.645,81.635,81.645,216200000.0
2009-11-27 20:10:00,81.645,81.67,81.645,81.665,117800000.0
2009-11-27 20:11:00,81.665,81.67,81.655,81.67,41300000.0
2009-11-27 20:12:00,81.67,81.68,81.67,81.68,58200000.0
2009-11-27 20:13:00,81.685,81.69,81.655,81.655,124800000.0
2009-11-27 20:14:00,81.655,81.67,81.655,81.655,249400000.0
2009-11-27 20:15:00,81.655,81.665,81.64,81.645,113200000.0
2009-11-27 20:16:00,81.645,81.655,81.64,81.645,223000000.0
2009-11-27 20:17:00,81.65,81.66,81.645,81.645,183900000.0
2009-11-27 20:18:00,81.645,81.655,81.645,81.645,65800000.0
2009-11-27 20:19:00,81.645,81.66,81.635,81.645,119000000.0
2009-11-27 20:20:00,81.645,81.655,81.645,81.65,46100000.0
2009-11-27 20:21:00,81.645,81.67,81.645,81.665,95100000.0
2009-11-27 20:22:00,81.665,81.695,81.665,81.685,30000000.0
2009-11-27 20:23:00,81.695,81.695,81.665,81.665,59900000.0
2009-11-27 20:24:00,81.665,81.665,81.665,81.665,38100000.0
2009-11-27 20:25:00,81.665,81.665,81.66,81.66,54700000.0
2009-11-27 20:26:00,81.67,81.68,81.67,81.67,46600000.0
2009-11-27 20:27:00,81.675,81.68,81.665,81.665,35200000.0
2009-11-27 20:28:00,81.66,81.675,81.66,81.66,37800000.0
2009-11-27 20:29:00,81.67,81.67,81.64,81.65,46600000.0
2009-11-27 20:30:00,81.645,81.65,81.63,81.63,55900000.0
2009-11-27 20:31:00,81.645,81.715,81.64,81.715,186000000.0
2009-11-27 20:32:00,81.71,81.725,81.665,81.67,166800000.0
2009-11-27 20:33:00,81.67,81.69,81.665,81.685,199100000.0
2009-11-27 20:34:00,81.685,81.695,81.685,81.695,62900000.0
2009-11-27 20:35:00,81.695,81.695,81.655,81.655,27200000.0
2009-11-27 20:36:00,81.655,81.675,81.635,81.635,88800000.0
2009-11-27 20:37:00,81.635,81.65,81.625,81.65,86000000.0
2009-11-27 20:38:00,81.665,81.68,81.65,81.665,82500000.0
2009-11-27 20:39:00,81.665,81.71,81.665,81.71,52800000.0
2009-11-27 20:40:00,81.71,81.745,81.71,81.725,129900000.0
2009-11-27 20:41:00,81.74,81.74,81.705,81.725,101400000.0
2009-11-27 20:42:00,81.725,81.73,81.72,81.725,53500000.0
2009-11-27 20:43:00,81.725,81.75,81.725,81.74,45400000.0
2009-11-27 20:44:00,81.74,81.74,81.73,81.735,32800000.0
2009-11-27 20:45:00,81.73,81.75,81.725,81.75,44800000.0
2009-11-27 20:46:00,81.75,81.75,81.735,81.745,51700000.0
2009-11-27 20:47:00,81.745,81.75,81.745,81.745,15000000.0
2009-11-27 20:48:00,81.745,81.745,81.745,81.745,53200000.0
2009-11-27 20:49:00,81.745,81.745,81.745,81.745,35400000.0
2009-11-27 20:50:00,81.745,81.75,81.735,81.74,89300000.0
2009-11-27 20:51:00,81.735,81.755,81.735,81.74,58200000.0
2009-11-27 20:52:00,81.74,81.75,81.73,81.735,79800000.0
2009-11-27 20:53:00,81.735,81.775,81.735,81.765,187100000.0
2009-11-27 20:54:00,81.765,81.765,81.765,81.765,16800000.0
2009-11-27 20:55:00,81.745,81.765,81.745,81.755,53100000.0
2009-11-27 20:56:00,81.75,81.77,81.745,81.765,46500000.0
2009-11-27 20:57:00,81.765,81.77,81.755,81.755,55100000.0
2009-11-27 20:58:00,81.755,81.785,81.755,81.76,129100000.0
2009-11-27 20:59:00,81.755,81.76,81.725,81.74,184400000.0
2009-11-27 21:00:00,81.755,81.765,81.715,81.715,191600000.0
2009-11-27 21:01:00,81.72,81.745,81.71,81.735,62500000.0
2009-11-27 21:02:00,81.735,81.795,81.735,81.785,81100000.0
2009-11-27 21:03:00,81.785,81.805,81.775,81.805,80800000.0
2009-11-27 21:04:00,81.8,81.805,81.8,81.805,25600000.0
2009-11-27 21:05:00,81.805,81.805,81.765,81.785,80200000.0
2009-11-27 21:06:00,81.785,81.785,81.775,81.775,30400000.0
2009-11-27 21:07:00,81.775,81.78,81.755,81.765,90400000.0
2009-11-27 21:08:00,81.765,81.765,81.725,81.75,67000000.0
2009-11-27 21:09:00,81.76,81.76,81.725,81.725,69000000.0
2009-11-27 21:10:00,81.725,81.755,81.725,81.755,36900000.0
2009-11-27 21:11:00,81.74,81.74,81.72,81.735,16800000.0
2009-11-27 21:12:00,81.72,81.725,81.72,81.725,2000000.0
2009-11-27 21:13:00,81.725,81.765,81.72,81.76,108200000.0
2009-11-27 21:14:00,81.755,81.765,81.745,81.765,66600000.0
2009-11-27 21:15:00,81.755,81.755,81.735,81.735,36000000.0
2009-11-27 21:16:00,81.735,81.735,81.715,81.715,49100000.0
2009-11-27 21:17:00,81.715,81.715,81.715,81.715,17600000.0
2009-11-27 21:18:00,81.715,81.715,81.715,81.715,28800000.0
2009-11-27 21:19:00,81.715,81.715,81.7,81.715,29600000.0
2009-11-27 21:20:00,81.715,81.725,81.715,81.725,28400000.0
2009-11-27 21:21:00,81.725,81.725,81.675,81.695,157800000.0
2009-11-27 21:22:00,81.695,81.695,81.685,81.685,19200000.0
2009-11-27 21:23:00,81.685,81.69,81.685,81.685,52300000.0
2009-11-27 21:24:00,81.685,81.69,81.685,81.69,25800000.0
2009-11-27 21:25:00,81.69,81.69,81.625,81.635,74000000.0
2009-11-27 21:26:00,81.645,81.67,81.645,81.67,57300000.0
2009-11-27 21:27:00,81.665,81.675,81.665,81.665,54400000.0
2009-11-27 21:28:00,81.665,81.665,81.665,81.665,2400000.0
2009-11-27 21:29:00,81.665,81.665,81.635,81.645,60100000.0
2009-11-27 21:30:00,81.645,81.645,81.625,81.635,26400000.0
2009-11-27 21:31:00,81.635,81.635,81.605,81.61,60100000.0
2009-11-27 21:32:00,81.605,81.605,81.585,81.585,32400000.0
2009-11-27 21:33:00,81.585,81.615,81.585,81.615,28300000.0
2009-11-27 21:34:00,81.615,81.615,81.565,81.565,68200000.0
2009-11-27 21:35:00,81.565,81.585,81.545,81.545,86400000.0
2009-11-27 21:36:00,81.545,81.55,81.54,81.55,31000000.0
2009-11-27 21:37:00,81.555,81.605,81.555,81.595,119000000.0
2009-11-27 21:38:00,81.605,81.61,81.585,81.585,52400000.0
2009-11-27 21:39:00,81.585,81.595,81.57,81.58,52300000.0
2009-11-27 21:40:00,81.585,81.59,81.585,81.59,36400000.0
2009-11-27 21:41:00,81.59,81.595,81.585,81.585,13200000.0
2009-11-27 21:42:00,81.585,81.635,81.585,81.635,27800000.0
2009-11-27 21:43:00,81.63,81.63,81.595,81.595,70800000.0
2009-11-27 21:44:00,81.59,81.615,81.59,81.595,45100000.0
2009-11-27 21:45:00,81.595,81.615,81.59,81.595,58100000.0
2009-11-27 21:46:00,81.595,81.6,81.595,81.595,19200000.0
2009-11-27 21:47:00,81.6,81.605,81.6,81.605,17000000.0
2009-11-27 21:48:00,81.605,81.605,81.595,81.6,19000000.0
2009-11-27 21:49:00,81.61,81.625,81.61,81.625,26700000.0
2009-11-27 21:50:00,81.625,81.645,81.625,81.645,70200000.0
2009-11-27 21:51:00,81.645,81.645,81.635,81.635,8000000.0
2009-11-27 21:52:00,81.635,81.64,81.635,81.64,4800000.0
2009-11-27 21:53:00,81.645,81.66,81.645,81.655,39000000.0
2009-11-27 21:54:00,81.655,81.675,81.655,81.655,27400000.0
2009-11-27 21:55:00,81.665,81.665,81.665,81.665,14400000.0
2009-11-27 21:56:00,81.665,81.665,81.625,81.635,88200000.0
2009-11-27 21:57:00,81.635,81.65,81.615,81.645,52700000.0
2009-11-27 21:58:00,81.645,81.65,81.64,81.64,16300000.0
2009-11-27 21:59:00,81.645,81.665,81.64,81.645,23400000.0
2009-11-27 22:00:00,81.65,81.65,81.625,81.625,50800000.0
2009-11-27 22:01:00,81.625,81.645,81.615,81.645,41100000.0
2009-11-27 22:02:00,81.64,81.655,81.63,81.63,15000000.0
2009-11-27 22:03:00,81.635,81.66,81.62,81.62,38100000.0
2009-11-27 22:04:00,81.62,81.645,81.615,81.615,35300000.0
2009-11-27 22:05:00,81.615,81.625,81.615,81.615,32800000.0
2009-11-27 22:06:00,81.62,81.63,81.605,81.63,50200000.0
2009-11-27 22:07:00,81.625,81.645,81.625,81.645,10700000.0
2009-11-27 22:08:00,81.64,81.64,81.64,81.64,1000000.0
2009-11-27 22:09:00,81.635,81.66,81.635,81.64,25000000.0
2009-11-27 22:10:00,81.635,81.66,81.635,81.655,8200000.0
2009-11-27 22:11:00,81.655,81.655,81.64,81.645,16000000.0
2009-11-27 22:12:00,81.645,81.65,81.645,81.65,7200000.0
2009-11-27 22:13:00,81.655,81.655,81.645,81.645,22800000.0
2009-11-27 22:14:00,81.65,81.65,81.645,81.645,11100000.0
2009-11-27 22:15:00,81.645,81.655,81.645,81.655,17600000.0
2009-11-27 22:16:00,81.66,81.66,81.655,81.655,14100000.0
2009-11-27 22:17:00,81.655,81.655,81.655,81.655,3200000.0
2009-11-27 22:18:00,81.655,81.675,81.645,81.675,38100000.0
2009-11-27 22:19:00,81.675,81.68,81.63,81.67,40700000.0
2009-11-27 22:20:00,81.68,81.68,81.635,81.635,27000000.0
2009-11-27 22:21:00,81.635,81.635,81.595,81.595,28000000.0
2009-11-27 22:22:00,81.595,81.605,81.595,81.6,17300000.0
2009-11-27 22:23:00,81.6,81.615,81.59,81.615,26200000.0
2009-11-27 22:24:00,81.615,81.63,81.615,81.63,36900000.0
2009-11-27 22:25:00,81.63,81.63,81.625,81.625,17200000.0
2009-11-27 22:26:00,81.63,81.65,81.625,81.635,28100000.0
2009-11-27 22:27:00,81.64,81.64,81.64,81.64,2000000.0
2009-11-27 22:28:00,81.635,81.635,81.605,81.63,68100000.0
2009-11-27 22:29:00,81.63,81.635,81.615,81.635,71900000.0
2009-11-27 22:30:00,81.635,81.635,81.63,81.63,4400000.0
2009-11-27 22:31:00,81.635,81.655,81.635,81.645,71100000.0
2009-11-27 22:32:00,81.645,81.675,81.635,81.675,68800000.0
2009-11-27 22:33:00,81.675,81.69,81.665,81.665,76000000.0
2009-11-27 22:34:00,81.67,81.67,81.645,81.655,51300000.0
2009-11-27 22:35:00,81.655,81.68,81.645,81.675,47300000.0
2009-11-27 22:36:00,81.695,81.695,81.675,81.68,29100000.0
2009-11-27 22:37:00,81.68,81.68,81.66,81.665,17800000.0
2009-11-27 22:38:00,81.67,81.67,81.625,81.635,61000000.0
2009-11-27 22:39:00,81.64,81.645,81.605,81.605,32800000.0
2009-11-27 22:40:00,81.605,81.625,81.605,81.615,72200000.0
2009-11-27 22:41:00,81.605,81.605,81.595,81.605,34100000.0
2009-11-27 22:42:00,81.605,81.605,81.605,81.605,14400000.0
2009-11-27 22:43:00,81.605,81.605,81.605,81.605,21600000.0
2009-11-27 22:44:00,81.605,81.61,81.57,81.61,91800000.0
2009-11-27 22:45:00,81.605,81.62,81.595,81.61,49300000.0
2009-11-27 22:46:00,81.615,81.62,81.61,81.615,25700000.0
2009-11-27 22:47:00,81.575,81.605,81.57,81.58,29900000.0
2009-11-27 22:48:00,81.58,81.58,81.555,81.555,28100000.0
2009-11-27 22:49:00,81.555,81.565,81.535,81.56,24400000.0
2009-11-27 22:50:00,81.555,81.57,81.53,81.56,49700000.0
2009-11-27 22:51:00,81.56,81.56,81.545,81.55,66100000.0
2009-11-27 22:52:00,81.55,81.55,81.545,81.55,42800000.0
2009-11-27 22:53:00,81.545,81.55,81.54,81.54,18400000.0
2009-11-27 22:54:00,81.54,81.54,81.515,81.515,33300000.0
2009-11-27 22:55:00,81.515,81.53,81.515,81.525,46900000.0
2009-11-27 22:56:00,81.525,81.53,81.525,81.525,46500000.0
2009-11-27 22:57:00,81.525,81.535,81.515,81.515,19000000.0
2009-11-27 22:58:00,81.515,81.515,81.505,81.505,17500000.0
2009-11-27 22:59:00,81.505,81.55,81.505,81.535,47500000.0
2009-11-27 23:00:00,81.535,81.545,81.515,81.515,41600000.0
2009-11-27 23:01:00,81.515,81.55,81.505,81.525,47300000.0
2009-11-27 23:02:00,81.535,81.54,81.515,81.515,20000000.0
2009-11-27 23:03:00,81.515,81.52,81.515,81.52,6700000.0
2009-11-27 23:04:00,81.515,81.52,81.515,81.52,6900000.0
2009-11-27 23:05:00,81.52,81.52,81.515,81.515,28400000.0
2009-11-27 23:06:00,81.52,81.52,81.51,81.51,13500000.0
2009-11-27 23:07:00,81.505,81.505,81.505,81.505,2400000.0
2009-11-27 23:08:00,81.505,81.515,81.5,81.515,14400000.0
2009-11-27 23:09:00,81.52,81.52,81.5,81.505,13800000.0
2009-11-27 23:10:00,81.51,81.51,81.505,81.505,2000000.0
2009-11-27 23:11:00,81.495,81.505,81.495,81.505,36600000.0
2009-11-27 23:12:00,81.505,81.51,81.505,81.51,11800000.0
2009-11-27 23:13:00,81.505,81.51,81.505,81.505,6500000.0
2009-11-27 23:14:00,81.505,81.505,81.415,81.425,57800000.0
2009-11-27 23:15:00,81.435,81.435,81.41,81.41,48700000.0
2009-11-27 23:16:00,81.405,81.43,81.405,81.415,34200000.0
2009-11-27 23:17:00,81.415,81.415,81.375,81.375,112100000.0
2009-11-27 23:18:00,81.37,81.375,81.305,81.335,102600000.0
2009-11-27 23:19:00,81.335,81.37,81.315,81.35,59800000.0
2009-11-27 23:20:00,81.355,81.355,81.295,81.325,41000000.0
2009-11-27 23:21:00,81.315,81.32,81.315,81.32,18000000.0
2009-11-27 23:22:00,81.325,81.34,81.31,81.34,67500000.0
2009-11-27 23:23:00,81.335,81.34,81.33,81.34,22000000.0
2009-11-27 23:24:00,81.335,81.34,81.325,81.33,29500000.0
2009-11-27 23:25:00,81.33,81.345,81.32,81.34,37900000.0
2009-11-27 23:26:00,81.345,81.375,81.345,81.365,31200000.0
2009-11-27 23:27:00,81.355,81.365,81.325,81.335,41300000.0
2009-11-27 23:28:00,81.335,81.345,81.315,81.315,66800000.0
2009-11-27 23:29:00,81.315,81.32,81.295,81.3,63200000.0
2009-11-27 23:30:00,81.315,81.335,81.305,81.335,50100000.0
2009-11-27 23:31:00,81.345,81.355,81.325,81.355,32200000.0
2009-11-27 23:32:00,81.365,81.365,81.345,81.345,18600000.0
2009-11-27 23:33:00,81.345,81.365,81.295,81.31,48400000.0
2009-11-27 23:34:00,81.325,81.345,81.3,81.34,20000000.0
2009-11-27 23:35:00,81.32,81.34,81.28,81.295,24000000.0
2009-11-27 23:36:00,81.295,81.305,81.29,81.3,15000000.0
2009-11-27 23:37:00,81.295,81.3,81.275,81.295,29000000.0
2009-11-27 23:38:00,81.285,81.295,81.28,81.295,16000000.0
2009-11-27 23:39:00,81.295,81.295,81.28,81.285,30500000.0
2009-11-27 23:40:00,81.285,81.32,81.285,81.32,30900000.0
2009-11-27 23:41:00,81.315,81.32,81.31,81.31,10000000.0
2009-11-27 23:42:00,81.305,81.31,81.29,81.29,38400000.0
2009-11-27 23:43:00,81.295,81.295,81.275,81.285,34600000.0
2009-11-27 23:44:00,81.295,81.31,81.285,81.285,36800000.0
2009-11-27 23:45:00,81.29,81.315,81.255,81.295,58000000.0
2009-11-27 23:46:00,81.285,81.325,81.265,81.265,36000000.0
2009-11-27 23:47:00,81.26,81.27,81.25,81.265,36000000.0
2009-11-27 23:48:00,81.265,81.3,81.265,81.295,29800000.0
2009-11-27 23:49:00,81.3,81.3,81.265,81.275,15000000.0
2009-11-27 23:50:00,81.27,81.275,81.205,81.205,41900000.0
2009-11-27 23:51:00,81.245,81.25,81.175,81.235,37500000.0
2009-11-27 23:52:00,81.245,81.27,81.2,81.27,16000000.0
2009-11-27 23:53:00,81.27,81.285,81.27,81.28,20000000.0
2009-11-27 23:54:00,81.275,81.28,81.275,81.275,9000000.0
2009-11-27 23:55:00,81.275,81.275,81.275,81.275,6000000.0
2009-11-27 23:56:00,81.275,81.275,81.255,81.255,24000000.0
2009-11-27 23:57:00,81.265,81.265,81.255,81.255,15000000.0
2009-11-27 23:58:00,81.26,81.315,81.26,81.31,16000000.0
2009-11-27 23:59:00,81.325,81.44,81.325,81.44,8300000.0
2009-11-30 00:00:00,81.845,81.885,81.805,81.815,31000000.0
2009-11-30 00:01:00,81.83,81.885,81.785,81.835,48000000.0
2009-11-30 00:02:00,81.835,81.89,81.825,81.89,29600000.0
2009-11-30 00:03:00,81.89,82.03,81.89,82.03,50300000.0
2009-11-30 00:04:00,82.045,82.065,81.985,81.985,22800000.0
2009-11-30 00:05:00,82.0,82.105,82.0,82.095,52800000.0
2009-11-30 00:06:00,82.09,82.09,82.055,82.055,10600000.0
2009-11-30 00:07:00,82.055,82.055,82.025,82.055,49600000.0
2009-11-30 00:08:00,82.055,82.055,82.055,82.055,1600000.0
2009-11-30 00:09:00,82.055,82.075,82.055,82.07,27200000.0
2009-11-30 00:10:00,82.065,82.125,82.065,82.095,82800000.0
2009-11-30 00:11:00,82.075,82.095,81.975,82.085,87600000.0
2009-11-30 00:12:00,82.0,82.01,81.865,81.875,64400000.0
2009-11-30 00:13:00,81.88,81.885,81.875,81.875,6500000.0
2009-11-30 00:14:00,81.875,81.885,81.835,81.845,28100000.0
2009-11-30 00:15:00,81.845,81.86,81.805,81.825,16200000.0
2009-11-30 00:16:00,81.825,81.845,81.785,81.785,12400000.0
2009-11-30 00:17:00,81.785,81.785,81.715,81.715,11800000.0
2009-11-30 00:18:00,81.675,81.675,81.625,81.665,23700000.0
2009-11-30 00:19:00,81.645,81.665,81.63,81.635,24600000.0
2009-11-30 00:20:00,81.64,81.64,81.58,81.595,49100000.0
2009-11-30 00:21:00,81.59,81.59,81.56,81.56,29300000.0
2009-11-30 00:22:00,81.545,81.555,81.385,81.42,64400000.0
2009-11-30 00:23:00,81.415,81.425,81.355,81.38,79000000.0
2009-11-30 00:24:00,81.385,81.405,81.345,81.375,113500000.0
2009-11-30 00:25:00,81.385,81.445,81.295,81.435,77200000.0
2009-11-30 00:26:00,81.435,81.615,81.425,81.59,82600000.0
2009-11-30 00:27:00,81.595,81.695,81.59,81.695,63600000.0
2009-11-30 00:28:00,81.69,81.69,81.425,81.495,93100000.0
2009-11-30 00:29:00,81.495,81.515,81.495,81.495,4800000.0
2009-11-30 00:30:00,81.495,81.495,81.475,81.475,16000000.0
2009-11-30 00:31:00,81.475,81.495,81.465,81.465,18700000.0
2009-11-30 00:32:00,81.465,81.51,81.465,81.475,26500000.0
2009-11-30 00:33:00,81.485,81.56,81.475,81.56,23800000.0
2009-11-30 00:34:00,81.54,81.54,81.54,81.54,1600000.0
2009-11-30 00:35:00,81.545,81.545,81.545,81.545,1600000.0
2009-11-30 00:36:00,81.56,81.56,81.55,81.555,4000000.0
2009-11-30 00:37:00,81.55,81.56,81.55,81.56,6000000.0
2009-11-30 00:38:00,81.565,81.59,81.545,81.555,33000000.0
2009-11-30 00:39:00,81.565,81.565,81.565,81.565,4000000.0
2009-11-30 00:40:00,81.57,81.585,81.57,81.57,4000000.0
2009-11-30 00:41:00,81.58,81.585,81.58,81.585,2000000.0
2009-11-30 00:42:00,81.59,81.59,81.535,81.535,13800000.0
2009-11-30 00:43:00,81.535,81.545,81.535,81.535,6800000.0
2009-11-30 00:44:00,81.525,81.525,81.525,81.525,17600000.0
2009-11-30 00:45:00,81.525,81.545,81.525,81.545,17400000.0
2009-11-30 00:46:00,81.545,81.545,81.525,81.525,3200000.0
2009-11-30 00:47:00,81.535,81.595,81.535,81.595,26100000.0
2009-11-30 00:48:00,81.605,81.625,81.53,81.62,28400000.0
2009-11-30 00:49:00,81.615,81.655,81.615,81.635,33600000.0
2009-11-30 00:50:00,81.635,81.635,81.57,81.57,26000000.0
2009-11-30 00:51:00,81.575,81.59,81.575,81.575,10500000.0
2009-11-30 00:52:00,81.575,81.575,81.545,81.545,24900000.0
2009-11-30 00:53:00,81.56,81.59,81.56,81.59,15300000.0
2009-11-30 00:54:00,81.61,81.62,81.595,81.61,9000000.0
2009-11-30 00:55:00,81.62,81.635,81.595,81.615,35000000.0
2009-11-30 00:56:00,81.605,81.625,81.575,81.59,32800000.0
2009-11-30 00:57:00,81.585,81.615,81.585,81.6,22000000.0
2009-11-30 00:58:00,81.61,81.645,81.61,81.635,39200000.0
2009-11-30 00:59:00,81.645,81.645,81.61,81.64,12700000.0
2009-11-30 01:00:00,81.645,81.645,81.61,81.625,82300000.0
2009-11-30 01:01:00,81.625,81.66,81.615,81.65,37000000.0
2009-11-30 01:02:00,81.66,81.67,81.645,81.67,22500000.0
2009-11-30 01:03:00,81.67,81.72,81.67,81.705,73900000.0
2009-11-30 01:04:00,81.705,81.74,81.705,81.74,15300000.0
2009-11-30 01:05:00,81.745,81.855,81.725,81.855,146400000.0
2009-11-30 01:06:00,81.85,81.86,81.835,81.85,57000000.0
2009-11-30 01:07:00,81.845,81.85,81.775,81.775,50300000.0
2009-11-30 01:08:00,81.775,81.775,81.75,81.755,68300000.0
2009-11-30 01:09:00,81.755,81.765,81.705,81.71,109800000.0
2009-11-30 01:10:00,81.715,81.715,81.68,81.69,46500000.0
2009-11-30 01:11:00,81.695,81.7,81.52,81.525,68100000.0
2009-11-30 01:12:00,81.515,81.635,81.5,81.635,133700000.0
2009-11-30 01:13:00,81.635,81.64,81.635,81.64,29100000.0
2009-11-30 01:14:00,81.645,81.655,81.64,81.655,57600000.0
2009-11-30 01:15:00,81.675,81.705,81.665,81.695,90400000.0
2009-11-30 01:16:00,81.705,81.71,81.68,81.68,92800000.0
2009-11-30 01:17:00,81.68,81.735,81.63,81.735,99200000.0
2009-11-30 01:18:00,81.735,81.765,81.72,81.75,112000000.0
2009-11-30 01:19:00,81.75,81.75,81.73,81.75,73800000.0
2009-11-30 01:20:00,81.75,81.805,81.75,81.8,49000000.0
2009-11-30 01:21:00,81.795,81.795,81.705,81.74,90500000.0
2009-11-30 01:22:00,81.745,81.765,81.735,81.745,70700000.0
2009-11-30 01:23:00,81.735,81.735,81.68,81.705,107400000.0
2009-11-30 01:24:00,81.705,81.725,81.705,81.725,109300000.0
2009-11-30 01:25:00,81.72,81.74,81.72,81.73,73500000.0
2009-11-30 01:26:00,81.735,81.735,81.7,81.705,177400000.0
2009-11-30 01:27:00,81.705,81.715,81.695,81.705,33200000.0
2009-11-30 01:28:00,81.705,81.725,81.645,81.705,61500000.0
2009-11-30 01:29:00,81.71,81.785,81.71,81.785,105900000.0
2009-11-30 01:30:00,81.78,81.835,81.765,81.81,195500000.0
2009-11-30 01:31:00,81.805,81.825,81.775,81.78,40000000.0
2009-11-30 01:32:00,81.775,81.8,81.7,81.795,87200000.0
2009-11-30 01:33:00,81.8,81.83,81.79,81.815,64100000.0
2009-11-30 01:34:00,81.815,81.82,81.81,81.815,14200000.0
2009-11-30 01:35:00,81.815,81.815,81.78,81.795,62800000.0
2009-11-30 01:36:00,81.795,81.795,81.745,81.78,74200000.0
2009-11-30 01:37:00,81.775,81.8,81.775,81.78,99900000.0
2009-11-30 01:38:00,81.78,81.785,81.78,81.78,9800000.0
2009-11-30 01:39:00,81.785,81.785,81.77,81.77,41500000.0
2009-11-30 01:40:00,81.775,81.785,81.775,81.785,20700000.0
2009-11-30 01:41:00,81.785,81.805,81.76,81.805,72700000.0
2009-11-30 01:42:00,81.81,81.82,81.805,81.815,19200000.0
2009-11-30 01:43:00,81.82,81.84,81.82,81.83,14400000.0
2009-11-30 01:44:00,81.845,81.845,81.82,81.835,54700000.0
2009-11-30 01:45:00,81.83,81.835,81.8,81.825,72200000.0
2009-11-30 01:46:00,81.825,81.825,81.825,81.825,3200000.0
2009-11-30 01:47:00,81.825,81.825,81.805,81.805,17600000.0
2009-11-30 01:48:00,81.805,81.82,81.805,81.82,35200000.0
2009-11-30 01:49:00,81.815,81.825,81.81,81.815,34800000.0
2009-11-30 01:50:00,81.815,81.815,81.795,81.795,14400000.0
2009-11-30 01:51:00,81.795,81.8,81.785,81.785,28400000.0
2009-11-30 01:52:00,81.79,81.8,81.785,81.795,75700000.0
2009-11-30 01:53:00,81.795,81.795,81.785,81.785,82500000.0
2009-11-30 01:54:00,81.785,81.8,81.785,81.795,72800000.0
2009-11-30 01:55:00,81.795,81.805,81.785,81.795,59500000.0
2009-11-30 01:56:00,81.795,81.8,81.785,81.795,73000000.0
2009-11-30 01:57:00,81.795,81.795,81.775,81.775,44500000.0
2009-11-30 01:58:00,81.765,81.765,81.715,81.735,57600000.0
2009-11-30 01:59:00,81.735,81.735,81.735,81.735,9600000.0
2009-11-30 02:00:00,81.745,81.76,81.645,81.675,166900000.0
2009-11-30 02:01:00,81.675,81.685,81.57,81.665,177000000.0
2009-11-30 02:02:00,81.665,81.805,81.665,81.79,111400000.0
2009-11-30 02:03:00,81.785,81.79,81.715,81.715,206500000.0
2009-11-30 02:04:00,81.715,81.735,81.715,81.725,141800000.0
2009-11-30 02:05:00,81.725,81.735,81.695,81.725,93600000.0
2009-11-30 02:06:00,81.715,81.715,81.635,81.715,91400000.0
2009-11-30 02:07:00,81.715,81.715,81.655,81.655,49900000.0
2009-11-30 02:08:00,81.665,81.665,81.615,81.625,40000000.0
2009-11-30 02:09:00,81.625,81.675,81.625,81.645,61000000.0
2009-11-30 02:10:00,81.655,81.675,81.655,81.675,91300000.0
2009-11-30 02:11:00,81.675,81.685,81.675,81.685,9700000.0
2009-11-30 02:12:00,81.685,81.705,81.685,81.7,39700000.0
2009-11-30 02:13:00,81.7,81.7,81.635,81.635,92200000.0
2009-11-30 02:14:00,81.63,81.66,81.63,81.66,47400000.0
2009-11-30 02:15:00,81.66,81.68,81.62,81.62,122200000.0
2009-11-30 02:16:00,81.615,81.625,81.575,81.585,151700000.0
2009-11-30 02:17:00,81.585,81.605,81.57,81.6,143500000.0
2009-11-30 02:18:00,81.61,81.625,81.59,81.625,48900000.0
2009-11-30 02:19:00,81.625,81.685,81.625,81.675,88300000.0
2009-11-30 02:20:00,81.675,81.725,81.665,81.715,101600000.0
2009-11-30 02:21:00,81.715,81.75,81.67,81.705,88500000.0
2009-11-30 02:22:00,81.705,81.725,81.625,81.665,139600000.0
2009-11-30 02:23:00,81.66,81.68,81.635,81.66,80900000.0
2009-11-30 02:24:00,81.665,81.695,81.65,81.675,64400000.0
2009-11-30 02:25:00,81.675,81.705,81.675,81.705,30600000.0
2009-11-30 02:26:00,81.71,81.715,81.695,81.705,46300000.0
2009-11-30 02:27:00,81.705,81.705,81.695,81.695,75500000.0
2009-11-30 02:28:00,81.695,81.705,81.685,81.685,49700000.0
2009-11-30 02:29:00,81.685,81.685,81.665,81.665,128000000.0
2009-11-30 02:30:00,81.665,81.69,81.645,81.65,102700000.0
2009-11-30 02:31:00,81.655,81.665,81.65,81.655,56200000.0
2009-11-30 02:32:00,81.655,81.655,81.645,81.645,25700000.0
2009-11-30 02:33:00,81.645,81.715,81.645,81.695,83700000.0
2009-11-30 02:34:00,81.695,81.705,81.695,81.705,19200000.0
2009-11-30 02:35:00,81.705,81.77,81.705,81.715,203200000.0
2009-11-30 02:36:00,81.73,81.74,81.715,81.74,62500000.0
2009-11-30 02:37:00,81.735,81.765,81.73,81.75,92100000.0
2009-11-30 02:38:00,81.75,81.785,81.735,81.785,135200000.0
2009-11-30 02:39:00,81.785,81.785,81.765,81.78,84300000.0
2009-11-30 02:40:00,81.775,81.775,81.765,81.775,35300000.0
2009-11-30 02:41:00,81.775,81.795,81.775,81.785,46800000.0
2009-11-30 02:42:00,81.795,81.815,81.795,81.8,101700000.0
2009-11-30 02:43:00,81.805,81.83,81.795,81.805,36200000.0
2009-11-30 02:44:00,81.805,81.805,81.795,81.795,20800000.0
2009-11-30 02:45:00,81.795,81.8,81.775,81.775,71800000.0
2009-11-30 02:46:00,81.775,81.775,81.765,81.765,62300000.0
2009-11-30 02:47:00,81.77,81.79,81.77,81.79,78100000.0
2009-11-30 02:48:00,81.79,81.795,81.79,81.79,8000000.0
2009-11-30 02:49:00,81.79,81.795,81.775,81.78,71900000.0
2009-11-30 02:50:00,81.785,81.785,81.775,81.775,29200000.0
2009-11-30 02:51:00,81.775,81.855,81.775,81.835,141500000.0
2009-11-30 02:52:00,81.835,81.88,81.835,81.85,103100000.0
2009-11-30 02:53:00,81.85,81.865,81.845,81.855,64200000.0
2009-11-30 02:54:00,81.855,81.875,81.795,81.875,228000000.0
2009-11-30 02:55:00,81.89,81.93,81.815,81.865,284400000.0
2009-11-30 02:56:00,81.855,81.89,81.845,81.88,158600000.0
2009-11-30 02:57:00,81.885,81.92,81.875,81.905,113000000.0
2009-11-30 02:58:00,81.905,81.945,81.905,81.945,150100000.0
2009-11-30 02:59:00,81.945,81.945,81.87,81.89,144100000.0
2009-11-30 03:00:00,81.89,81.98,81.89,81.98,82700000.0
2009-11-30 03:01:00,81.98,82.015,81.98,82.01,156200000.0
2009-11-30 03:02:00,82.01,82.055,81.985,82.04,163600000.0
2009-11-30 03:03:00,82.04,82.04,82.015,82.03,138100000.0
2009-11-30 03:04:00,82.03,82.045,82.015,82.015,128000000.0
2009-11-30 03:05:00,82.01,82.02,82.005,82.005,126000000.0
2009-11-30 03:06:00,82.005,82.045,81.985,82.035,315800000.0
2009-11-30 03:07:00,82.035,82.045,82.035,82.035,179400000.0
2009-11-30 03:08:00,82.035,82.1,82.035,82.045,266800000.0
2009-11-30 03:09:00,82.04,82.08,82.025,82.08,161900000.0
2009-11-30 03:10:00,82.075,82.08,82.04,82.06,146300000.0
2009-11-30 03:11:00,82.055,82.085,82.04,82.08,161200000.0
2009-11-30 03:12:00,82.08,82.085,82.075,82.085,80600000.0
2009-11-30 03:13:00,82.075,82.095,82.075,82.09,189300000.0
2009-11-30 03:14:00,82.075,82.115,82.075,82.1,118500000.0
2009-11-30 03:15:00,82.1,82.165,82.085,82.145,203500000.0
2009-11-30 03:16:00,82.145,82.185,82.145,82.18,140100000.0
2009-11-30 03:17:00,82.17,82.185,82.135,82.175,141100000.0
2009-11-30 03:18:00,82.175,82.25,82.175,82.25,128800000.0
2009-11-30 03:19:00,82.25,82.255,82.24,82.245,136400000.0
2009-11-30 03:20:00,82.24,82.245,82.145,82.145,196000000.0
2009-11-30 03:21:00,82.145,82.165,82.13,82.155,244700000.0
2009-11-30 03:22:00,82.155,82.215,82.155,82.215,201100000.0
2009-11-30 03:23:00,82.215,82.215,82.145,82.165,231600000.0
2009-11-30 03:24:00,82.165,82.17,82.11,82.12,206700000.0
2009-11-30 03:25:00,82.125,82.165,82.12,82.135,143200000.0
2009-11-30 03:26:00,82.13,82.175,82.125,82.165,150400000.0
2009-11-30 03:27:00,82.165,82.175,82.145,82.15,97600000.0
2009-11-30 03:28:00,82.145,82.165,82.135,82.165,142200000.0
2009-11-30 03:29:00,82.165,82.24,82.165,82.235,147000000.0
2009-11-30 03:30:00,82.235,82.25,82.23,82.235,159400000.0
2009-11-30 03:31:00,82.225,82.27,82.225,82.255,213500000.0
2009-11-30 03:32:00,82.255,82.275,82.255,82.265,121300000.0
2009-11-30 03:33:00,82.265,82.265,82.245,82.255,154200000.0
2009-11-30 03:34:00,82.255,82.255,82.225,82.225,181400000.0
2009-11-30 03:35:00,82.225,82.235,82.21,82.21,203000000.0
2009-11-30 03:36:00,82.21,82.21,82.18,82.185,148500000.0
2009-11-30 03:37:00,82.185,82.2,82.18,82.19,93300000.0
2009-11-30 03:38:00,82.19,82.225,82.185,82.225,156200000.0
2009-11-30 03:39:00,82.225,82.225,82.185,82.195,131600000.0
2009-11-30 03:40:00,82.195,82.22,82.195,82.22,117800000.0
2009-11-30 03:41:00,82.215,82.215,82.215,82.215,19700000.0
2009-11-30 03:42:00,82.215,82.215,82.195,82.2,137000000.0
2009-11-30 03:43:00,82.2,82.2,82.17,82.17,76600000.0
2009-11-30 03:44:00,82.165,82.18,82.145,82.165,184300000.0
2009-11-30 03:45:00,82.165,82.165,82.135,82.135,164900000.0
2009-11-30 03:46:00,82.135,82.145,82.135,82.145,68900000.0
2009-11-30 03:47:00,82.135,82.155,82.135,82.15,32800000.0
2009-11-30 03:48:00,82.145,82.145,82.115,82.125,118300000.0
2009-11-30 03:49:00,82.12,82.12,82.095,82.095,68800000.0
2009-11-30 03:50:00,82.095,82.095,82.02,82.075,153600000.0
2009-11-30 03:51:00,82.075,82.125,82.075,82.125,147200000.0
2009-11-30 03:52:00,82.125,82.135,82.105,82.105,75900000.0
2009-11-30 03:53:00,82.105,82.125,82.105,82.125,71500000.0
2009-11-30 03:54:00,82.125,82.175,82.125,82.175,127600000.0
2009-11-30 03:55:00,82.17,82.175,82.115,82.125,98000000.0
2009-11-30 03:56:00,82.125,82.13,82.115,82.13,48700000.0
2009-11-30 03:57:00,82.125,82.125,82.115,82.12,22000000.0
2009-11-30 03:58:00,82.125,82.125,82.09,82.115,168400000.0
2009-11-30 03:59:00,82.12,82.165,82.12,82.145,110400000.0
2009-11-30 04:00:00,82.145,82.145,82.095,82.105,140800000.0
2009-11-30 04:01:00,82.11,82.115,82.075,82.085,203700000.0
2009-11-30 04:02:00,82.085,82.115,82.065,82.11,170400000.0
2009-11-30 04:03:00,82.115,82.135,82.105,82.115,66200000.0
2009-11-30 04:04:00,82.115,82.115,82.065,82.065,132600000.0
2009-11-30 04:05:00,82.065,82.075,82.055,82.065,108900000.0
2009-11-30 04:06:00,82.065,82.075,82.065,82.075,69700000.0
2009-11-30 04:07:00,82.075,82.105,82.07,82.105,63300000.0
2009-11-30 04:08:00,82.095,82.095,82.045,82.065,118300000.0
2009-11-30 04:09:00,82.065,82.09,82.055,82.085,114200000.0
2009-11-30 04:10:00,82.085,82.105,82.075,82.085,102200000.0
2009-11-30 04:11:00,82.08,82.12,82.075,82.12,69300000.0
2009-11-30 04:12:00,82.115,82.125,82.115,82.125,28100000.0
2009-11-30 04:13:00,82.115,82.12,82.105,82.105,52700000.0
2009-11-30 04:14:00,82.105,82.105,82.095,82.1,42200000.0
2009-11-30 04:15:00,82.1,82.11,82.095,82.1,68200000.0
2009-11-30 04:16:00,82.095,82.105,82.095,82.105,26800000.0
2009-11-30 04:17:00,82.1,82.105,82.095,82.1,37400000.0
2009-11-30 04:18:00,82.1,82.1,82.095,82.095,23000000.0
2009-11-30 04:19:00,82.095,82.1,82.095,82.1,35400000.0
2009-11-30 04:20:00,82.11,82.11,82.095,82.1,27500000.0
2009-11-30 04:21:00,82.105,82.15,82.105,82.15,41100000.0
2009-11-30 04:22:00,82.15,82.15,82.135,82.15,55200000.0
2009-11-30 04:23:00,82.145,82.15,82.135,82.135,74400000.0
2009-11-30 04:24:00,82.135,82.15,82.13,82.13,61400000.0
2009-11-30 04:25:00,82.135,82.135,82.115,82.125,87600000.0
2009-11-30 04:26:00,82.13,82.13,82.1,82.105,156200000.0
2009-11-30 04:27:00,82.105,82.11,82.095,82.11,133800000.0
2009-11-30 04:28:00,82.105,82.11,82.095,82.1,45100000.0
2009-11-30 04:29:00,82.105,82.105,82.095,82.1,10600000.0
2009-11-30 04:30:00,82.1,82.115,82.095,82.115,53400000.0
2009-11-30 04:31:00,82.115,82.12,82.115,82.12,19200000.0
2009-11-30 04:32:00,82.115,82.115,82.095,82.095,52900000.0
2009-11-30 04:33:00,82.095,82.095,82.065,82.065,97700000.0
2009-11-30 04:34:00,82.065,82.105,82.045,82.08,147700000.0
2009-11-30 04:35:00,82.08,82.11,82.065,82.065,94500000.0
2009-11-30 04:36:00,82.065,82.065,82.055,82.065,12400000.0
2009-11-30 04:37:00,82.07,82.13,82.07,82.1,78600000.0
2009-11-30 04:38:00,82.105,82.105,82.075,82.105,89400000.0
2009-11-30 04:39:00,82.105,82.13,82.085,82.125,189200000.0
2009-11-30 04:40:00,82.125,82.155,82.12,82.135,125700000.0
2009-11-30 04:41:00,82.135,82.165,82.095,82.165,174800000.0
2009-11-30 04:42:00,82.165,82.165,82.135,82.15,179200000.0
2009-11-30 04:43:00,82.145,82.155,82.14,82.15,157300000.0
2009-11-30 04:44:00,82.155,82.175,82.145,82.175,83500000.0
2009-11-30 04:45:00,82.17,82.17,82.145,82.145,133400000.0
2009-11-30 04:46:00,82.14,82.155,82.135,82.135,160700000.0
2009-11-30 04:47:00,82.145,82.155,82.135,82.135,72100000.0
2009-11-30 04:48:00,82.135,82.165,82.135,82.155,81100000.0
2009-11-30 04:49:00,82.155,82.165,82.145,82.165,79300000.0
2009-11-30 04:50:00,82.165,82.165,82.155,82.165,52200000.0
2009-11-30 04:51:00,82.165,82.17,82.155,82.17,34600000.0
2009-11-30 04:52:00,82.17,82.17,82.165,82.165,73000000.0
2009-11-30 04:53:00,82.165,82.165,82.155,82.165,62400000.0
2009-11-30 04:54:00,82.165,82.165,82.155,82.155,16000000.0
2009-11-30 04:55:00,82.155,82.155,82.155,82.155,3200000.0
2009-11-30 04:56:00,82.165,82.165,82.15,82.15,80800000.0
2009-11-30 04:57:00,82.155,82.175,82.155,82.155,112900000.0
2009-11-30 04:58:00,82.155,82.155,82.125,82.125,102600000.0
2009-11-30 04:59:00,82.13,82.14,82.125,82.13,78700000.0
2009-11-30 05:00:00,82.13,82.13,82.11,82.115,68400000.0
2009-11-30 05:01:00,82.12,82.18,82.115,82.18,190200000.0
2009-11-30 05:02:00,82.175,82.19,82.17,82.185,70800000.0
2009-11-30 05:03:00,82.185,82.185,82.175,82.18,96400000.0
2009-11-30 05:04:00,82.18,82.185,82.155,82.18,97800000.0
2009-11-30 05:05:00,82.18,82.195,82.175,82.175,53600000.0
2009-11-30 05:06:00,82.175,82.19,82.17,82.18,42700000.0
2009-11-30 05:07:00,82.175,82.175,82.165,82.17,107700000.0
2009-11-30 05:08:00,82.17,82.17,82.155,82.155,68300000.0
2009-11-30 05:09:00,82.155,82.155,82.145,82.15,58500000.0
2009-11-30 05:10:00,82.15,82.155,82.105,82.105,158700000.0
2009-11-30 05:11:00,82.105,82.125,82.105,82.125,92900000.0
2009-11-30 05:12:00,82.125,82.125,82.065,82.065,99200000.0
2009-11-30 05:13:00,82.065,82.075,82.065,82.075,37700000.0
2009-11-30 05:14:00,82.075,82.095,82.065,82.065,66100000.0
2009-11-30 05:15:00,82.07,82.08,82.045,82.045,163100000.0
2009-11-30 05:16:00,82.045,82.055,82.015,82.025,197900000.0
2009-11-30 05:17:00,82.025,82.03,82.005,82.005,154100000.0
2009-11-30 05:18:00,82.005,82.03,82.005,82.02,102300000.0
2009-11-30 05:19:00,82.015,82.02,82.01,82.02,77800000.0
2009-11-30 05:20:00,82.02,82.02,82.01,82.01,105100000.0
2009-11-30 05:21:00,82.015,82.025,82.015,82.015,98000000.0
2009-11-30 05:22:00,82.025,82.035,82.025,82.035,33600000.0
2009-11-30 05:23:00,82.025,82.035,82.025,82.025,47200000.0
2009-11-30 05:24:00,82.025,82.03,82.0,82.0,87800000.0
2009-11-30 05:25:00,82.005,82.015,81.985,81.99,109000000.0
2009-11-30 05:26:00,81.995,82.0,81.985,82.0,51000000.0
2009-11-30 05:27:00,82.0,82.005,81.995,82.0,84000000.0
2009-11-30 05:28:00,82.005,82.01,82.0,82.005,46100000.0
2009-11-30 05:29:00,82.005,82.015,82.005,82.015,25300000.0
2009-11-30 05:30:00,82.015,82.085,82.015,82.075,188200000.0
2009-11-30 05:31:00,82.075,82.095,82.075,82.09,86200000.0
2009-11-30 05:32:00,82.085,82.095,82.075,82.075,65500000.0
2009-11-30 05:33:00,82.075,82.085,82.075,82.075,8000000.0
2009-11-30 05:34:00,82.075,82.075,82.065,82.065,32000000.0
2009-11-30 05:35:00,82.065,82.065,82.045,82.045,51300000.0
2009-11-30 05:36:00,82.045,82.055,82.045,82.045,47300000.0
2009-11-30 05:37:00,82.055,82.06,82.045,82.045,80700000.0
2009-11-30 05:38:00,82.045,82.055,82.045,82.05,65400000.0
2009-11-30 05:39:00,82.055,82.055,82.035,82.045,109500000.0
2009-11-30 05:40:00,82.05,82.07,82.045,82.065,101700000.0
2009-11-30 05:41:00,82.075,82.075,82.065,82.065,76100000.0
2009-11-30 05:42:00,82.065,82.065,82.065,82.065,25600000.0
2009-11-30 05:43:00,82.065,82.115,82.065,82.095,81700000.0
2009-11-30 05:44:00,82.095,82.105,82.09,82.09,48000000.0
2009-11-30 05:45:00,82.085,82.17,82.085,82.155,311300000.0
2009-11-30 05:46:00,82.155,82.155,82.125,82.135,122500000.0
2009-11-30 05:47:00,82.14,82.145,82.135,82.135,65200000.0
2009-11-30 05:48:00,82.135,82.135,82.135,82.135,42200000.0
2009-11-30 05:49:00,82.135,82.135,82.105,82.105,65300000.0
2009-11-30 05:50:00,82.105,82.105,82.095,82.105,25400000.0
2009-11-30 05:51:00,82.105,82.105,82.095,82.105,9700000.0
2009-11-30 05:52:00,82.105,82.105,82.095,82.095,25500000.0
2009-11-30 05:53:00,82.095,82.105,82.085,82.085,82600000.0
2009-11-30 05:54:00,82.085,82.1,82.065,82.085,71000000.0
2009-11-30 05:55:00,82.085,82.095,82.085,82.095,80800000.0
2009-11-30 05:56:00,82.095,82.095,82.085,82.085,11200000.0
2009-11-30 05:57:00,82.085,82.09,82.06,82.065,121600000.0
2009-11-30 05:58:00,82.065,82.065,82.045,82.05,106600000.0
2009-11-30 05:59:00,82.05,82.07,82.05,82.06,69600000.0
2009-11-30 06:00:00,82.06,82.06,82.045,82.045,52200000.0
2009-11-30 06:01:00,82.045,82.065,82.015,82.065,97700000.0
2009-11-30 06:02:00,82.065,82.075,82.04,82.075,150800000.0
2009-11-30 06:03:00,82.065,82.085,82.06,82.065,181800000.0
2009-11-30 06:04:00,82.065,82.08,82.065,82.075,181600000.0
2009-11-30 06:05:00,82.07,82.12,82.07,82.1,90500000.0
2009-11-30 06:06:00,82.1,82.135,82.08,82.09,170400000.0
2009-11-30 06:07:00,82.095,82.11,82.085,82.085,112900000.0
2009-11-30 06:08:00,82.085,82.085,82.05,82.055,102400000.0
2009-11-30 06:09:00,82.055,82.08,82.055,82.065,94600000.0
2009-11-30 06:10:00,82.055,82.055,82.035,82.035,64000000.0
2009-11-30 06:11:00,82.035,82.065,82.035,82.055,89600000.0
2009-11-30 06:12:00,82.055,82.07,82.05,82.05,96000000.0
2009-11-30 06:13:00,82.05,82.05,82.02,82.035,95200000.0
2009-11-30 06:14:00,82.035,82.045,82.03,82.035,66500000.0
2009-11-30 06:15:00,82.045,82.045,82.03,82.04,109400000.0
2009-11-30 06:16:00,82.045,82.05,82.03,82.035,54100000.0
2009-11-30 06:17:00,82.03,82.055,82.03,82.05,27000000.0
2009-11-30 06:18:00,82.05,82.05,82.035,82.045,109300000.0
2009-11-30 06:19:00,82.04,82.04,82.035,82.04,31000000.0
2009-11-30 06:20:00,82.04,82.045,82.04,82.045,46300000.0
2009-11-30 06:21:00,82.045,82.045,82.02,82.02,67400000.0
2009-11-30 06:22:00,82.02,82.035,82.0,82.02,104300000.0
2009-11-30 06:23:00,82.03,82.045,82.025,82.045,67200000.0
2009-11-30 06:24:00,82.045,82.045,82.015,82.025,73100000.0
2009-11-30 06:25:00,82.02,82.025,82.0,82.02,82900000.0
2009-11-30 06:26:00,82.015,82.015,82.005,82.015,54600000.0
2009-11-30 06:27:00,82.015,82.025,82.01,82.025,156600000.0
2009-11-30 06:28:00,82.025,82.03,81.97,81.97,175900000.0
2009-11-30 06:29:00,81.97,81.975,81.92,81.935,102600000.0
2009-11-30 06:30:00,81.935,81.97,81.935,81.935,132500000.0
2009-11-30 06:31:00,81.935,81.935,81.885,81.885,74400000.0
2009-11-30 06:32:00,81.89,81.89,81.83,81.83,102000000.0
2009-11-30 06:33:00,81.825,81.865,81.785,81.855,303100000.0
2009-11-30 06:34:00,81.86,81.885,81.855,81.885,105200000.0
2009-11-30 06:35:00,81.88,81.91,81.875,81.91,99800000.0
2009-11-30 06:36:00,81.91,81.925,81.885,81.885,177400000.0
2009-11-30 06:37:00,81.89,81.9,81.865,81.885,96500000.0
2009-11-30 06:38:00,81.905,81.94,81.895,81.9,145500000.0
2009-11-30 06:39:00,81.9,81.9,81.885,81.885,54600000.0
2009-11-30 06:40:00,81.885,81.885,81.845,81.855,61800000.0
2009-11-30 06:41:00,81.85,81.87,81.805,81.81,123700000.0
2009-11-30 06:42:00,81.81,81.81,81.785,81.785,55200000.0
2009-11-30 06:43:00,81.785,81.785,81.735,81.74,131900000.0
2009-11-30 06:44:00,81.735,81.75,81.73,81.73,99600000.0
2009-11-30 06:45:00,81.725,81.75,81.71,81.745,129700000.0
2009-11-30 06:46:00,81.75,81.755,81.72,81.725,178900000.0
2009-11-30 06:47:00,81.725,81.73,81.7,81.71,136500000.0
2009-11-30 06:48:00,81.71,81.785,81.71,81.77,105900000.0
2009-11-30 06:49:00,81.775,81.78,81.77,81.77,32300000.0
2009-11-30 06:50:00,81.775,81.79,81.765,81.79,37800000.0
2009-11-30 06:51:00,81.79,81.79,81.74,81.755,45500000.0
2009-11-30 06:52:00,81.755,81.81,81.755,81.81,73600000.0
2009-11-30 06:53:00,81.815,81.82,81.805,81.82,80600000.0
2009-11-30 06:54:00,81.815,81.825,81.815,81.825,73600000.0
2009-11-30 06:55:00,81.825,81.83,81.805,81.81,123600000.0
2009-11-30 06:56:00,81.805,81.82,81.8,81.815,118800000.0
2009-11-30 06:57:00,81.815,81.815,81.745,81.745,235000000.0
2009-11-30 06:58:00,81.745,81.77,81.745,81.755,75400000.0
2009-11-30 06:59:00,81.755,81.755,81.725,81.725,84700000.0
2009-11-30 07:00:00,81.73,81.765,81.725,81.765,42400000.0
2009-11-30 07:01:00,81.765,81.79,81.735,81.765,195900000.0
2009-11-30 07:02:00,81.77,81.775,81.765,81.77,51700000.0
2009-11-30 07:03:00,81.78,81.815,81.765,81.815,80200000.0
2009-11-30 07:04:00,81.815,81.835,81.795,81.82,119400000.0
2009-11-30 07:05:00,81.82,81.825,81.805,81.815,218500000.0
2009-11-30 07:06:00,81.815,81.845,81.805,81.815,212600000.0
2009-11-30 07:07:00,81.815,81.855,81.815,81.825,138500000.0
2009-11-30 07:08:00,81.825,81.825,81.655,81.655,269400000.0
2009-11-30 07:09:00,81.655,81.755,81.655,81.75,176200000.0
2009-11-30 07:10:00,81.755,81.8,81.725,81.77,150500000.0
2009-11-30 07:11:00,81.765,81.77,81.72,81.72,118100000.0
2009-11-30 07:12:00,81.725,81.75,81.705,81.72,155200000.0
2009-11-30 07:13:00,81.715,81.74,81.69,81.735,91400000.0
2009-11-30 07:14:00,81.74,81.78,81.72,81.735,131600000.0
2009-11-30 07:15:00,81.735,81.74,81.705,81.71,91100000.0
2009-11-30 07:16:00,81.71,81.71,81.59,81.595,160700000.0
2009-11-30 07:17:00,81.595,81.595,81.515,81.52,146800000.0
2009-11-30 07:18:00,81.52,81.555,81.52,81.545,98600000.0
2009-11-30 07:19:00,81.545,81.57,81.535,81.57,139200000.0
2009-11-30 07:20:00,81.57,81.57,81.475,81.505,216000000.0
2009-11-30 07:21:00,81.495,81.505,81.475,81.475,104200000.0
2009-11-30 07:22:00,81.475,81.495,81.435,81.435,132200000.0
2009-11-30 07:23:00,81.435,81.445,81.365,81.365,128800000.0
2009-11-30 07:24:00,81.365,81.405,81.315,81.405,216100000.0
2009-11-30 07:25:00,81.395,81.455,81.395,81.455,147900000.0
2009-11-30 07:26:00,81.465,81.495,81.445,81.485,103500000.0
2009-11-30 07:27:00,81.485,81.485,81.415,81.425,93200000.0
2009-11-30 07:28:00,81.44,81.455,81.425,81.425,74900000.0
2009-11-30 07:29:00,81.425,81.455,81.395,81.455,133100000.0
2009-11-30 07:30:00,81.455,81.46,81.375,81.405,164700000.0
2009-11-30 07:31:00,81.395,81.395,81.285,81.305,151900000.0
2009-11-30 07:32:00,81.305,81.415,81.285,81.415,147200000.0
2009-11-30 07:33:00,81.405,81.405,81.345,81.365,79900000.0
2009-11-30 07:34:00,81.365,81.425,81.365,81.415,93300000.0
2009-11-30 07:35:00,81.415,81.415,81.365,81.365,95400000.0
2009-11-30 07:36:00,81.375,81.375,81.335,81.355,58800000.0
2009-11-30 07:37:00,81.365,81.365,81.34,81.355,142500000.0
2009-11-30 07:38:00,81.35,81.355,81.33,81.355,60000000.0
2009-11-30 07:39:00,81.345,81.355,81.345,81.35,56900000.0
2009-11-30 07:40:00,81.355,81.375,81.355,81.375,56800000.0
2009-11-30 07:41:00,81.37,81.375,81.36,81.37,35400000.0
2009-11-30 07:42:00,81.375,81.455,81.375,81.445,126800000.0
2009-11-30 07:43:00,81.445,81.54,81.445,81.54,190300000.0
2009-11-30 07:44:00,81.525,81.565,81.505,81.535,137400000.0
2009-11-30 07:45:00,81.535,81.535,81.495,81.505,143900000.0
2009-11-30 07:46:00,81.505,81.515,81.485,81.515,129100000.0
2009-11-30 07:47:00,81.51,81.595,81.51,81.585,80800000.0
2009-11-30 07:48:00,81.585,81.625,81.58,81.615,106800000.0
2009-11-30 07:49:00,81.615,81.625,81.605,81.62,112600000.0
2009-11-30 07:50:00,81.62,81.64,81.615,81.635,110700000.0
2009-11-30 07:51:00,81.635,81.64,81.625,81.625,31300000.0
2009-11-30 07:52:00,81.625,81.635,81.6,81.605,41400000.0
2009-11-30 07:53:00,81.605,81.605,81.555,81.555,115900000.0
2009-11-30 07:54:00,81.555,81.595,81.555,81.59,105300000.0
2009-11-30 07:55:00,81.59,81.59,81.56,81.56,157300000.0
2009-11-30 07:56:00,81.56,81.56,81.54,81.545,172600000.0
2009-11-30 07:57:00,81.54,81.56,81.525,81.56,138300000.0
2009-11-30 07:58:00,81.565,81.585,81.565,81.58,116700000.0
2009-11-30 07:59:00,81.58,81.58,81.545,81.545,125400000.0
2009-11-30 08:00:00,81.545,81.59,81.545,81.575,210300000.0
2009-11-30 08:01:00,81.575,81.595,81.525,81.585,180700000.0
2009-11-30 08:02:00,81.585,81.62,81.575,81.58,177900000.0
2009-11-30 08:03:00,81.58,81.615,81.58,81.61,128900000.0
2009-11-30 08:04:00,81.615,81.625,81.605,81.615,89800000.0
2009-11-30 08:05:00,81.615,81.645,81.585,81.63,188900000.0
2009-11-30 08:06:00,81.625,81.64,81.615,81.64,88800000.0
2009-11-30 08:07:00,81.64,81.65,81.62,81.645,102500000.0
2009-11-30 08:08:00,81.65,81.67,81.65,81.67,99400000.0
2009-11-30 08:09:00,81.67,81.675,81.655,81.675,69200000.0
2009-11-30 08:10:00,81.68,81.7,81.68,81.695,89800000.0
2009-11-30 08:11:00,81.695,81.695,81.675,81.68,88800000.0
2009-11-30 08:12:00,81.68,81.68,81.66,81.66,40100000.0
2009-11-30 08:13:00,81.66,81.685,81.655,81.665,148700000.0
2009-11-30 08:14:00,81.665,81.715,81.665,81.71,159600000.0
2009-11-30 08:15:00,81.71,81.72,81.685,81.7,92800000.0
2009-11-30 08:16:00,81.695,81.715,81.685,81.71,84100000.0
2009-11-30 08:17:00,81.715,81.73,81.705,81.725,105900000.0
2009-11-30 08:18:00,81.725,81.73,81.695,81.71,94900000.0
2009-11-30 08:19:00,81.71,81.71,81.685,81.685,116800000.0
2009-11-30 08:20:00,81.685,81.685,81.67,81.67,41900000.0
2009-11-30 08:21:00,81.665,81.665,81.605,81.66,75800000.0
2009-11-30 08:22:00,81.66,81.665,81.64,81.645,66300000.0
2009-11-30 08:23:00,81.645,81.645,81.605,81.605,141700000.0
2009-11-30 08:24:00,81.605,81.615,81.605,81.615,27300000.0
2009-11-30 08:25:00,81.615,81.62,81.61,81.62,64800000.0
2009-11-30 08:26:00,81.625,81.655,81.615,81.645,121900000.0
2009-11-30 08:27:00,81.645,81.65,81.635,81.65,45800000.0
2009-11-30 08:28:00,81.645,81.665,81.645,81.655,122000000.0
2009-11-30 08:29:00,81.65,81.655,81.64,81.64,126200000.0
2009-11-30 08:30:00,81.64,81.68,81.64,81.68,107800000.0
2009-11-30 08:31:00,81.68,81.68,81.665,81.665,138200000.0
2009-11-30 08:32:00,81.675,81.675,81.665,81.675,44800000.0
2009-11-30 08:33:00,81.675,81.715,81.675,81.715,91300000.0
2009-11-30 08:34:00,81.715,81.72,81.68,81.695,160100000.0
2009-11-30 08:35:00,81.7,81.725,81.7,81.725,121000000.0
2009-11-30 08:36:00,81.72,81.725,81.695,81.705,165000000.0
2009-11-30 08:37:00,81.705,81.73,81.705,81.715,30100000.0
2009-11-30 08:38:00,81.715,81.715,81.705,81.705,73400000.0
2009-11-30 08:39:00,81.705,81.705,81.705,81.705,9800000.0
2009-11-30 08:40:00,81.705,81.715,81.705,81.705,31600000.0
2009-11-30 08:41:00,81.71,81.71,81.705,81.71,23000000.0
2009-11-30 08:42:00,81.715,81.715,81.705,81.705,34400000.0
2009-11-30 08:43:00,81.705,81.705,81.7,81.7,36100000.0
2009-11-30 08:44:00,81.705,81.705,81.7,81.7,47600000.0
2009-11-30 08:45:00,81.7,81.725,81.695,81.715,85700000.0
2009-11-30 08:46:00,81.715,81.73,81.705,81.73,68700000.0
2009-11-30 08:47:00,81.73,81.73,81.665,81.685,65400000.0
2009-11-30 08:48:00,81.685,81.7,81.685,81.695,117400000.0
2009-11-30 08:49:00,81.7,81.7,81.68,81.68,14800000.0
2009-11-30 08:50:00,81.68,81.685,81.675,81.685,64600000.0
2009-11-30 08:51:00,81.685,81.685,81.675,81.685,38000000.0
2009-11-30 08:52:00,81.68,81.68,81.635,81.64,132900000.0
2009-11-30 08:53:00,81.635,81.65,81.635,81.65,29200000.0
2009-11-30 08:54:00,81.65,81.67,81.625,81.625,156700000.0
2009-11-30 08:55:00,81.625,81.64,81.6,81.605,130500000.0
2009-11-30 08:56:00,81.61,81.61,81.515,81.53,207100000.0
2009-11-30 08:57:00,81.53,81.53,81.465,81.48,122600000.0
2009-11-30 08:58:00,81.475,81.5,81.455,81.47,215600000.0
2009-11-30 08:59:00,81.47,81.515,81.46,81.515,130600000.0
2009-11-30 09:00:00,81.515,81.535,81.505,81.505,173900000.0
2009-11-30 09:01:00,81.505,81.605,81.505,81.595,250100000.0
2009-11-30 09:02:00,81.595,81.595,81.575,81.585,74700000.0
2009-11-30 09:03:00,81.585,81.6,81.585,81.595,76800000.0
2009-11-30 09:04:00,81.6,81.61,81.595,81.6,122400000.0
2009-11-30 09:05:00,81.605,81.665,81.605,81.66,145600000.0
2009-11-30 09:06:00,81.66,81.735,81.66,81.73,167300000.0
2009-11-30 09:07:00,81.73,81.735,81.705,81.71,170700000.0
2009-11-30 09:08:00,81.71,81.72,81.71,81.72,109200000.0
2009-11-30 09:09:00,81.715,81.715,81.695,81.705,67700000.0
2009-11-30 09:10:00,81.7,81.725,81.655,81.655,220200000.0
2009-11-30 09:11:00,81.655,81.675,81.655,81.665,211600000.0
2009-11-30 09:12:00,81.665,81.675,81.665,81.67,69400000.0
2009-11-30 09:13:00,81.67,81.685,81.66,81.685,99800000.0
2009-11-30 09:14:00,81.68,81.69,81.62,81.64,158200000.0
2009-11-30 09:15:00,81.64,81.675,81.635,81.67,185200000.0
2009-11-30 09:16:00,81.67,81.68,81.665,81.665,95800000.0
2009-11-30 09:17:00,81.665,81.665,81.61,81.62,158600000.0
2009-11-30 09:18:00,81.62,81.645,81.615,81.615,244000000.0
2009-11-30 09:19:00,81.615,81.62,81.595,81.615,123300000.0
2009-11-30 09:20:00,81.62,81.645,81.62,81.64,101500000.0
2009-11-30 09:21:00,81.635,81.665,81.625,81.665,241400000.0
2009-11-30 09:22:00,81.665,81.67,81.65,81.655,107500000.0
2009-11-30 09:23:00,81.655,81.66,81.63,81.635,265000000.0
2009-11-30 09:24:00,81.64,81.66,81.635,81.66,75100000.0
2009-11-30 09:25:00,81.665,81.715,81.665,81.705,160500000.0
2009-11-30 09:26:00,81.7,81.7,81.69,81.69,67600000.0
2009-11-30 09:27:00,81.69,81.71,81.69,81.7,128600000.0
2009-11-30 09:28:00,81.7,81.7,81.66,81.68,90600000.0
2009-11-30 09:29:00,81.685,81.71,81.685,81.695,140800000.0
2009-11-30 09:30:00,81.69,81.75,81.69,81.74,159400000.0
2009-11-30 09:31:00,81.74,81.745,81.73,81.73,53500000.0
2009-11-30 09:32:00,81.73,81.74,81.725,81.73,49200000.0
2009-11-30 09:33:00,81.73,81.74,81.7,81.7,165500000.0
2009-11-30 09:34:00,81.7,81.705,81.685,81.69,107300000.0
2009-11-30 09:35:00,81.69,81.71,81.685,81.7,176400000.0
2009-11-30 09:36:00,81.7,81.73,81.7,81.73,64200000.0
2009-11-30 09:37:00,81.73,81.79,81.725,81.79,193700000.0
2009-11-30 09:38:00,81.79,81.8,81.765,81.765,259000000.0
2009-11-30 09:39:00,81.765,81.765,81.705,81.715,162300000.0
2009-11-30 09:40:00,81.715,81.765,81.715,81.755,253100000.0
2009-11-30 09:41:00,81.755,81.815,81.755,81.81,194600000.0
2009-11-30 09:42:00,81.81,81.81,81.795,81.81,41000000.0
2009-11-30 09:43:00,81.81,81.845,81.81,81.835,228000000.0
2009-11-30 09:44:00,81.835,81.85,81.815,81.815,207900000.0
2009-11-30 09:45:00,81.815,81.82,81.785,81.795,206100000.0
2009-11-30 09:46:00,81.795,81.81,81.79,81.795,127000000.0
2009-11-30 09:47:00,81.795,81.8,81.77,81.77,127900000.0
2009-11-30 09:48:00,81.765,81.77,81.715,81.73,213400000.0
2009-11-30 09:49:00,81.73,81.74,81.695,81.71,230199999.0
2009-11-30 09:50:00,81.71,81.71,81.63,81.65,198200000.0
2009-11-30 09:51:00,81.65,81.665,81.645,81.66,83700000.0
2009-11-30 09:52:00,81.665,81.67,81.62,81.62,357100000.0
2009-11-30 09:53:00,81.62,81.62,81.58,81.59,458900000.0
2009-11-30 09:54:00,81.585,81.62,81.57,81.6,379900000.0
2009-11-30 09:55:00,81.6,81.6,81.51,81.515,445200000.0
2009-11-30 09:56:00,81.515,81.595,81.51,81.595,296000000.0
2009-11-30 09:57:00,81.595,81.61,81.595,81.6,120200000.0
2009-11-30 09:58:00,81.6,81.62,81.595,81.595,230500000.0
2009-11-30 09:59:00,81.595,81.61,81.595,81.61,53700000.0
2009-11-30 10:00:00,81.61,81.61,81.525,81.575,376800000.0
2009-11-30 10:01:00,81.575,81.585,81.515,81.525,492300000.0
2009-11-30 10:02:00,81.525,81.545,81.515,81.52,546700000.0
2009-11-30 10:03:00,81.525,81.595,81.525,81.585,481900000.0
2009-11-30 10:04:00,81.585,81.62,81.57,81.595,369300000.0
2009-11-30 10:05:00,81.595,81.655,81.595,81.645,356400000.0
2009-11-30 10:06:00,81.645,81.645,81.635,81.64,111100000.0
2009-11-30 10:07:00,81.64,81.65,81.605,81.61,222300000.0
2009-11-30 10:08:00,81.61,81.615,81.585,81.585,446200002.0
2009-11-30 10:09:00,81.585,81.59,81.505,81.505,667200001.0
2009-11-30 10:10:00,81.505,81.555,81.505,81.54,226500000.0
2009-11-30 10:11:00,81.54,81.55,81.485,81.49,313100000.0
2009-11-30 10:12:00,81.485,81.5,81.45,81.45,426700000.0
2009-11-30 10:13:00,81.455,81.465,81.395,81.395,664900000.0
2009-11-30 10:14:00,81.405,81.405,81.345,81.345,890300000.0
2009-11-30 10:15:00,81.345,81.365,81.32,81.33,373800000.0
2009-11-30 10:16:00,81.33,81.34,81.315,81.335,210600000.0
2009-11-30 10:17:00,81.33,81.34,81.275,81.31,591100000.0
2009-11-30 10:18:00,81.305,81.325,81.29,81.315,616700000.0
2009-11-30 10:19:00,81.315,81.32,81.265,81.285,480400001.0
2009-11-30 10:20:00,81.285,81.31,81.285,81.285,531800000.0
2009-11-30 10:21:00,81.285,81.285,81.245,81.245,334600000.0
2009-11-30 10:22:00,81.245,81.265,81.235,81.255,327000000.0
2009-11-30 10:23:00,81.255,81.32,81.25,81.305,242000000.0
2009-11-30 10:24:00,81.305,81.335,81.305,81.335,227400000.0
2009-11-30 10:25:00,81.325,81.405,81.325,81.385,329800000.0
2009-11-30 10:26:00,81.385,81.385,81.345,81.355,333800000.0
2009-11-30 10:27:00,81.355,81.355,81.325,81.335,277900000.0
2009-11-30 10:28:00,81.335,81.355,81.33,81.345,392500000.0
2009-11-30 10:29:00,81.345,81.37,81.325,81.365,325400000.0
2009-11-30 10:30:00,81.365,81.375,81.335,81.345,367500000.0
2009-11-30 10:31:00,81.345,81.405,81.335,81.375,457000000.0
2009-11-30 10:32:00,81.375,81.41,81.36,81.41,279300000.0
2009-11-30 10:33:00,81.415,81.43,81.37,81.425,298200000.0
2009-11-30 10:34:00,81.425,81.46,81.4,81.46,261299999.0
2009-11-30 10:35:00,81.455,81.575,81.455,81.53,511800000.0
2009-11-30 10:36:00,81.53,81.54,81.51,81.51,366300000.0
2009-11-30 10:37:00,81.505,81.52,81.465,81.465,255300000.0
2009-11-30 10:38:00,81.475,81.485,81.45,81.45,341900000.0
2009-11-30 10:39:00,81.45,81.46,81.415,81.445,520600000.0
2009-11-30 10:40:00,81.44,81.44,81.395,81.425,427300000.0
2009-11-30 10:41:00,81.425,81.475,81.415,81.475,424500000.0
2009-11-30 10:42:00,81.475,81.56,81.47,81.55,299300000.0
2009-11-30 10:43:00,81.55,81.565,81.545,81.565,229000000.0
2009-11-30 10:44:00,81.565,81.615,81.565,81.615,351100000.0
2009-11-30 10:45:00,81.615,81.625,81.595,81.61,450500000.0
2009-11-30 10:46:00,81.61,81.615,81.595,81.61,332600000.0
2009-11-30 10:47:00,81.61,81.645,81.605,81.62,172700001.0
2009-11-30 10:48:00,81.615,81.67,81.615,81.645,377900000.0
2009-11-30 10:49:00,81.645,81.685,81.645,81.68,212100000.0
2009-11-30 10:50:00,81.68,81.72,81.68,81.715,172000000.0
2009-11-30 10:51:00,81.705,81.715,81.625,81.63,235300000.0
2009-11-30 10:52:00,81.63,81.635,81.605,81.62,263400000.0
2009-11-30 10:53:00,81.62,81.64,81.62,81.63,236800000.0
2009-11-30 10:54:00,81.625,81.645,81.625,81.635,153900000.0
2009-11-30 10:55:00,81.635,81.635,81.575,81.575,236100000.0
2009-11-30 10:56:00,81.575,81.575,81.535,81.535,105600000.0
2009-11-30 10:57:00,81.535,81.57,81.535,81.545,201099999.0
2009-11-30 10:58:00,81.54,81.565,81.53,81.535,431700000.0
2009-11-30 10:59:00,81.535,81.58,81.535,81.57,202500000.0
2009-11-30 11:00:00,81.57,81.575,81.545,81.555,515300000.0
2009-11-30 11:01:00,81.57,81.57,81.53,81.53,197200000.0
2009-11-30 11:02:00,81.53,81.56,81.52,81.56,266800000.0
2009-11-30 11:03:00,81.56,81.57,81.54,81.55,290100000.0
2009-11-30 11:04:00,81.545,81.565,81.54,81.555,265900000.0
2009-11-30 11:05:00,81.555,81.58,81.555,81.575,248600000.0
2009-11-30 11:06:00,81.575,81.59,81.565,81.58,269000000.0
2009-11-30 11:07:00,81.58,81.585,81.535,81.54,201100000.0
2009-11-30 11:08:00,81.535,81.545,81.495,81.515,278299999.0
2009-11-30 11:09:00,81.525,81.57,81.525,81.565,139100001.0
2009-11-30 11:10:00,81.56,81.565,81.54,81.565,156600000.0
2009-11-30 11:11:00,81.575,81.575,81.535,81.535,134000000.0
2009-11-30 11:12:00,81.535,81.535,81.52,81.525,218600000.0
2009-11-30 11:13:00,81.535,81.56,81.53,81.555,284500000.0
2009-11-30 11:14:00,81.555,81.59,81.555,81.56,417800000.0
2009-11-30 11:15:00,81.555,81.595,81.555,81.585,307300000.0
2009-11-30 11:16:00,81.585,81.61,81.575,81.605,124400000.0
2009-11-30 11:17:00,81.6,81.63,81.595,81.595,234400001.0
2009-11-30 11:18:00,81.595,81.64,81.59,81.63,287600000.0
2009-11-30 11:19:00,81.625,81.645,81.595,81.645,266600001.0
2009-11-30 11:20:00,81.64,81.64,81.605,81.615,242800000.0
2009-11-30 11:21:00,81.615,81.64,81.61,81.64,139300002.0
2009-11-30 11:22:00,81.64,81.655,81.635,81.655,87400000.0
2009-11-30 11:23:00,81.655,81.66,81.625,81.625,179000000.0
2009-11-30 11:24:00,81.63,81.63,81.6,81.615,162600000.0
2009-11-30 11:25:00,81.625,81.64,81.59,81.595,217700000.0
2009-11-30 11:26:00,81.595,81.595,81.575,81.585,269600000.0
2009-11-30 11:27:00,81.585,81.61,81.575,81.61,213500001.0
2009-11-30 11:28:00,81.605,81.625,81.605,81.62,283000000.0
2009-11-30 11:29:00,81.615,81.62,81.6,81.615,249900000.0
2009-11-30 11:30:00,81.615,81.62,81.575,81.585,195400000.0
2009-11-30 11:31:00,81.585,81.585,81.565,81.565,516000000.0
2009-11-30 11:32:00,81.56,81.835,81.52,81.83,426400000.0
2009-11-30 11:33:00,81.845,82.005,81.825,81.925,678600000.0
2009-11-30 11:34:00,81.915,81.95,81.875,81.915,728500000.0
2009-11-30 11:35:00,81.915,82.025,81.89,81.955,662799999.0
2009-11-30 11:36:00,81.955,81.99,81.945,81.98,435599998.0
2009-11-30 11:37:00,81.98,81.98,81.925,81.945,769700001.0
2009-11-30 11:38:00,81.945,81.945,81.875,81.895,806599998.0
2009-11-30 11:39:00,81.895,81.91,81.83,81.84,272700000.0
2009-11-30 11:40:00,81.84,81.905,81.835,81.905,261700000.0
2009-11-30 11:41:00,81.905,81.94,81.905,81.93,335300000.0
2009-11-30 11:42:00,81.93,81.95,81.9,81.94,407800000.0
2009-11-30 11:43:00,81.95,82.015,81.94,82.015,196200000.0
2009-11-30 11:44:00,82.015,82.105,82.01,82.105,258100000.0
2009-11-30 11:45:00,82.105,82.105,81.98,81.995,701700000.0
2009-11-30 11:46:00,81.99,82.035,81.945,82.03,531600000.0
2009-11-30 11:47:00,82.03,82.065,82.03,82.055,523100000.0
2009-11-30 11:48:00,82.055,82.1,82.035,82.045,353600000.0
2009-11-30 11:49:00,82.04,82.045,81.99,82.015,283400000.0
2009-11-30 11:50:00,82.015,82.045,82.015,82.015,227100000.0
2009-11-30 11:51:00,82.01,82.025,81.995,81.995,263700000.0
2009-11-30 11:52:00,81.995,82.01,81.99,81.99,511200000.0
2009-11-30 11:53:00,81.995,82.01,81.975,81.985,185400000.0
2009-11-30 11:54:00,81.98,81.985,81.91,81.915,441900000.0
2009-11-30 11:55:00,81.915,81.945,81.9,81.94,212200000.0
2009-11-30 11:56:00,81.935,81.965,81.925,81.96,159600000.0
2009-11-30 11:57:00,81.96,81.96,81.935,81.96,318000000.0
2009-11-30 11:58:00,81.96,81.965,81.92,81.93,183300000.0
2009-11-30 11:59:00,81.93,81.94,81.91,81.915,279300000.0
2009-11-30 12:00:00,81.915,81.93,81.9,81.915,219000000.0
2009-11-30 12:01:00,81.92,81.93,81.91,81.91,203400000.0
2009-11-30 12:02:00,81.91,81.945,81.91,81.93,448600001.0
2009-11-30 12:03:00,81.93,81.94,81.915,81.915,313100001.0
2009-11-30 12:04:00,81.915,81.92,81.9,81.905,322300000.0
2009-11-30 12:05:00,81.905,81.905,81.835,81.845,358700000.0
2009-11-30 12:06:00,81.845,81.855,81.83,81.845,156900000.0
2009-11-30 12:07:00,81.845,81.845,81.825,81.825,115700000.0
2009-11-30 12:08:00,81.83,81.845,81.765,81.765,216900000.0
2009-11-30 12:09:00,81.765,81.775,81.71,81.745,462700000.0
2009-11-30 12:10:00,81.745,81.755,81.73,81.735,193100000.0
2009-11-30 12:11:00,81.735,81.765,81.715,81.755,262700000.0
2009-11-30 12:12:00,81.77,81.795,81.765,81.775,284099999.0
2009-11-30 12:13:00,81.775,81.775,81.755,81.775,257100000.0
2009-11-30 12:14:00,81.775,81.775,81.745,81.745,252300000.0
2009-11-30 12:15:00,81.745,81.745,81.66,81.66,420999998.0
2009-11-30 12:16:00,81.66,81.675,81.615,81.62,135600000.0
2009-11-30 12:17:00,81.615,81.62,81.575,81.59,355699999.0
2009-11-30 12:18:00,81.59,81.665,81.59,81.66,346400000.0
2009-11-30 12:19:00,81.665,81.665,81.585,81.615,263800000.0
2009-11-30 12:20:00,81.615,81.635,81.595,81.615,288500000.0
2009-11-30 12:21:00,81.615,81.63,81.605,81.63,292900000.0
2009-11-30 12:22:00,81.635,81.695,81.635,81.69,355000000.0
2009-11-30 12:23:00,81.685,81.725,81.685,81.715,305800000.0
2009-11-30 12:24:00,81.72,81.725,81.685,81.705,420900000.0
2009-11-30 12:25:00,81.705,81.705,81.655,81.655,397500000.0
2009-11-30 12:26:00,81.66,81.665,81.605,81.665,283000000.0
2009-11-30 12:27:00,81.66,81.695,81.655,81.655,241100000.0
2009-11-30 12:28:00,81.655,81.69,81.65,81.685,165900000.0
2009-11-30 12:29:00,81.69,81.725,81.67,81.685,225999999.0
2009-11-30 12:30:00,81.685,81.695,81.665,81.675,161100000.0
2009-11-30 12:31:00,81.675,81.675,81.635,81.645,130400000.0
2009-11-30 12:32:00,81.645,81.655,81.635,81.635,80800000.0
2009-11-30 12:33:00,81.645,81.675,81.645,81.655,74400000.0
2009-11-30 12:34:00,81.655,81.695,81.655,81.685,165600000.0
2009-11-30 12:35:00,81.685,81.735,81.685,81.715,231400001.0
2009-11-30 12:36:00,81.715,81.725,81.705,81.705,78600000.0
2009-11-30 12:37:00,81.705,81.715,81.695,81.695,270500001.0
2009-11-30 12:38:00,81.695,81.755,81.695,81.755,311500001.0
2009-11-30 12:39:00,81.75,81.775,81.745,81.77,282100000.0
2009-11-30 12:40:00,81.77,81.81,81.765,81.785,170900000.0
2009-11-30 12:41:00,81.775,81.78,81.745,81.76,223200000.0
2009-11-30 12:42:00,81.76,81.76,81.715,81.73,231400000.0
2009-11-30 12:43:00,81.73,81.765,81.715,81.755,430100001.0
2009-11-30 12:44:00,81.755,81.755,81.72,81.735,189000000.0
2009-11-30 12:45:00,81.735,81.74,81.715,81.715,185600000.0
2009-11-30 12:46:00,81.715,81.715,81.705,81.715,322900000.0
2009-11-30 12:47:00,81.715,81.72,81.685,81.685,396900000.0
2009-11-30 12:48:00,81.685,81.69,81.645,81.645,249300000.0
2009-11-30 12:49:00,81.645,81.695,81.645,81.695,110400000.0
2009-11-30 12:50:00,81.695,81.7,81.685,81.7,100400000.0
2009-11-30 12:51:00,81.7,81.705,81.685,81.695,193200000.0
2009-11-30 12:52:00,81.695,81.705,81.695,81.695,221800000.0
2009-11-30 12:53:00,81.695,81.71,81.685,81.71,310700000.0
2009-11-30 12:54:00,81.71,81.75,81.705,81.74,393400000.0
2009-11-30 12:55:00,81.74,81.755,81.735,81.755,180400000.0
2009-11-30 12:56:00,81.75,81.76,81.725,81.75,176300000.0
2009-11-30 12:57:00,81.75,81.755,81.715,81.715,259800000.0
2009-11-30 12:58:00,81.715,81.745,81.71,81.745,211000000.0
2009-11-30 12:59:00,81.745,81.755,81.73,81.735,157300000.0
2009-11-30 13:00:00,81.735,81.735,81.725,81.735,156100000.0
2009-11-30 13:01:00,81.735,81.735,81.705,81.715,290899993.0
2009-11-30 13:02:00,81.72,81.73,81.69,81.69,228700000.0
2009-11-30 13:03:00,81.685,81.71,81.675,81.71,135400000.0
2009-11-30 13:04:00,81.715,81.835,81.715,81.835,242299999.0
2009-11-30 13:05:00,81.835,81.865,81.82,81.86,470199999.0
2009-11-30 13:06:00,81.86,81.86,81.83,81.835,194800000.0
2009-11-30 13:07:00,81.83,81.845,81.815,81.835,362099999.0
2009-11-30 13:08:00,81.835,81.835,81.465,81.475,972099999.0
2009-11-30 13:09:00,81.475,81.62,81.455,81.615,636900000.0
2009-11-30 13:10:00,81.63,81.655,81.55,81.56,493999999.0
2009-11-30 13:11:00,81.56,81.56,81.39,81.405,731100001.0
2009-11-30 13:12:00,81.405,81.49,81.405,81.485,251200000.0
2009-11-30 13:13:00,81.485,81.505,81.455,81.49,405900001.0
2009-11-30 13:14:00,81.485,81.5,81.425,81.5,776000000.0
2009-11-30 13:15:00,81.5,81.57,81.475,81.57,812800000.0
2009-11-30 13:16:00,81.58,81.605,81.54,81.545,667700001.0
2009-11-30 13:17:00,81.54,81.545,81.51,81.52,382700000.0
2009-11-30 13:18:00,81.525,81.565,81.525,81.555,360700000.0
2009-11-30 13:19:00,81.56,81.62,81.56,81.6,370700000.0
2009-11-30 13:20:00,81.6,81.61,81.545,81.55,480600000.0
2009-11-30 13:21:00,81.55,81.55,81.51,81.51,479600000.0
2009-11-30 13:22:00,81.51,81.56,81.505,81.54,340499999.0
2009-11-30 13:23:00,81.535,81.55,81.515,81.545,256700000.0
2009-11-30 13:24:00,81.545,81.62,81.525,81.615,146500000.0
2009-11-30 13:25:00,81.605,81.635,81.605,81.62,580800000.0
2009-11-30 13:26:00,81.62,81.625,81.575,81.575,415200000.0
2009-11-30 13:27:00,81.585,81.585,81.525,81.525,384600001.0
2009-11-30 13:28:00,81.53,81.555,81.53,81.545,89399999.0
2009-11-30 13:29:00,81.545,81.575,81.535,81.535,280400002.0
2009-11-30 13:30:00,81.535,81.535,81.51,81.515,287100000.0
2009-11-30 13:31:00,81.52,81.52,81.505,81.505,167300000.0
2009-11-30 13:32:00,81.505,81.525,81.49,81.525,110800000.0
2009-11-30 13:33:00,81.525,81.58,81.52,81.565,278899998.0
2009-11-30 13:34:00,81.565,81.6,81.56,81.59,53600000.0
2009-11-30 13:35:00,81.59,81.63,81.585,81.62,298499999.0
2009-11-30 13:36:00,81.62,81.645,81.605,81.645,506100000.0
2009-11-30 13:37:00,81.645,81.65,81.585,81.595,506499996.0
2009-11-30 13:38:00,81.595,81.605,81.59,81.595,418700000.0
2009-11-30 13:39:00,81.595,81.595,81.565,81.58,443699999.0
2009-11-30 13:40:00,81.58,81.645,81.58,81.635,233300000.0
2009-11-30 13:41:00,81.635,81.64,81.62,81.625,319999998.0
2009-11-30 13:42:00,81.625,81.64,81.625,81.625,286799999.0
2009-11-30 13:43:00,81.625,81.65,81.625,81.65,291599999.0
2009-11-30 13:44:00,81.65,81.665,81.645,81.66,154999999.0
2009-11-30 13:45:00,81.66,81.66,81.625,81.625,250999998.0
2009-11-30 13:46:00,81.625,81.645,81.615,81.625,183299999.0
2009-11-30 13:47:00,81.625,81.625,81.595,81.595,181300000.0
2009-11-30 13:48:00,81.595,81.62,81.595,81.615,246800000.0
2009-11-30 13:49:00,81.615,81.615,81.585,81.59,180300001.0
2009-11-30 13:50:00,81.59,81.595,81.555,81.58,329700000.0
2009-11-30 13:51:00,81.58,81.625,81.575,81.605,100800000.0
2009-11-30 13:52:00,81.605,81.63,81.6,81.625,177900000.0
2009-11-30 13:53:00,81.625,81.665,81.625,81.64,243500000.0
2009-11-30 13:54:00,81.64,81.67,81.64,81.66,283000000.0
2009-11-30 13:55:00,81.665,81.665,81.64,81.645,151800000.0
2009-11-30 13:56:00,81.64,81.645,81.63,81.63,171100000.0
2009-11-30 13:57:00,81.635,81.645,81.63,81.635,129400000.0
2009-11-30 13:58:00,81.65,81.65,81.64,81.64,101300000.0
2009-11-30 13:59:00,81.635,81.67,81.63,81.655,147700000.0
2009-11-30 14:00:00,81.66,81.66,81.63,81.63,311999999.0
2009-11-30 14:01:00,81.625,81.63,81.61,81.61,228200000.0
2009-11-30 14:02:00,81.61,81.61,81.58,81.585,202900000.0
2009-11-30 14:03:00,81.58,81.58,81.545,81.57,249300001.0
2009-11-30 14:04:00,81.57,81.58,81.56,81.58,243400000.0
2009-11-30 14:05:00,81.58,81.585,81.57,81.575,68900000.0
2009-11-30 14:06:00,81.57,81.575,81.565,81.57,71000000.0
2009-11-30 14:07:00,81.57,81.58,81.555,81.555,121800000.0
2009-11-30 14:08:00,81.555,81.565,81.545,81.555,252000000.0
2009-11-30 14:09:00,81.555,81.57,81.555,81.56,222199999.0
2009-11-30 14:10:00,81.56,81.58,81.545,81.575,96300000.0
2009-11-30 14:11:00,81.575,81.605,81.57,81.595,105000000.0
2009-11-30 14:12:00,81.595,81.61,81.585,81.61,91200000.0
2009-11-30 14:13:00,81.61,81.625,81.61,81.625,70500000.0
2009-11-30 14:14:00,81.625,81.68,81.625,81.66,108300000.0
2009-11-30 14:15:00,81.66,81.66,81.64,81.64,136000000.0
2009-11-30 14:16:00,81.635,81.65,81.595,81.645,302100000.0
2009-11-30 14:17:00,81.645,81.655,81.625,81.635,187500000.0
2009-11-30 14:18:00,81.635,81.635,81.62,81.63,95600000.0
2009-11-30 14:19:00,81.63,81.63,81.61,81.62,157900000.0
2009-11-30 14:20:00,81.615,81.62,81.575,81.575,258499999.0
2009-11-30 14:21:00,81.575,81.59,81.55,81.56,256500000.0
2009-11-30 14:22:00,81.56,81.57,81.53,81.54,261599999.0
2009-11-30 14:23:00,81.54,81.565,81.54,81.56,35200000.0
2009-11-30 14:24:00,81.56,81.585,81.555,81.575,58000000.0
2009-11-30 14:25:00,81.575,81.585,81.57,81.57,72300000.0
2009-11-30 14:26:00,81.57,81.57,81.545,81.545,119700000.0
2009-11-30 14:27:00,81.545,81.545,81.5,81.51,259899998.0
2009-11-30 14:28:00,81.51,81.51,81.45,81.455,299700000.0
2009-11-30 14:29:00,81.45,81.475,81.45,81.465,350000000.0
2009-11-30 14:30:00,81.47,81.5,81.46,81.46,453600001.0
2009-11-30 14:31:00,81.46,81.525,81.46,81.525,647699999.0
2009-11-30 14:32:00,81.525,81.53,81.505,81.515,588900000.0
2009-11-30 14:33:00,81.51,81.515,81.5,81.51,383800000.0
2009-11-30 14:34:00,81.51,81.57,81.505,81.555,495200000.0
2009-11-30 14:35:00,81.56,81.56,81.525,81.53,486100000.0
2009-11-30 14:36:00,81.53,81.54,81.525,81.54,384900000.0
2009-11-30 14:37:00,81.545,81.55,81.51,81.545,479100001.0
2009-11-30 14:38:00,81.545,81.615,81.545,81.61,554099999.0
2009-11-30 14:39:00,81.61,81.61,81.585,81.595,239600000.0
2009-11-30 14:40:00,81.6,81.615,81.585,81.605,388700000.0
2009-11-30 14:41:00,81.605,81.605,81.535,81.555,624399999.0
2009-11-30 14:42:00,81.56,81.61,81.56,81.585,414900000.0
2009-11-30 14:43:00,81.585,81.585,81.575,81.575,198300000.0
2009-11-30 14:44:00,81.575,81.575,81.53,81.54,297099999.0
2009-11-30 14:45:00,81.54,81.565,81.53,81.56,244799999.0
2009-11-30 14:46:00,81.56,81.565,81.55,81.555,373099997.0
2009-11-30 14:47:00,81.56,81.575,81.525,81.525,319100000.0
2009-11-30 14:48:00,81.525,81.595,81.525,81.535,665199999.0
2009-11-30 14:49:00,81.535,81.54,81.5,81.51,404899999.0
2009-11-30 14:50:00,81.51,81.52,81.485,81.515,547200001.0
2009-11-30 14:51:00,81.515,81.535,81.515,81.535,281000000.0
2009-11-30 14:52:00,81.535,81.565,81.535,81.545,467200000.0
2009-11-30 14:53:00,81.555,81.555,81.54,81.545,275200000.0
2009-11-30 14:54:00,81.55,81.565,81.545,81.555,329500002.0
2009-11-30 14:55:00,81.565,81.595,81.56,81.595,373400000.0
2009-11-30 14:56:00,81.595,81.605,81.595,81.595,383500000.0
2009-11-30 14:57:00,81.595,81.6,81.595,81.595,247400000.0
2009-11-30 14:58:00,81.595,81.595,81.585,81.59,196300000.0
2009-11-30 14:59:00,81.595,81.655,81.595,81.645,394600000.0
2009-11-30 15:00:00,81.645,81.675,81.635,81.675,602899999.0
2009-11-30 15:01:00,81.67,81.695,81.655,81.685,608100001.0
2009-11-30 15:02:00,81.685,81.685,81.675,81.685,151900000.0
2009-11-30 15:03:00,81.685,81.72,81.685,81.7,217100000.0
2009-11-30 15:04:00,81.705,81.73,81.685,81.71,550399998.0
2009-11-30 15:05:00,81.705,81.755,81.695,81.755,421700001.0
2009-11-30 15:06:00,81.755,81.835,81.755,81.825,394700000.0
2009-11-30 15:07:00,81.815,81.835,81.78,81.805,477200000.0
2009-11-30 15:08:00,81.805,81.82,81.78,81.78,594400000.0
2009-11-30 15:09:00,81.775,81.785,81.755,81.755,415500001.0
2009-11-30 15:10:00,81.75,81.75,81.705,81.73,401100000.0
2009-11-30 15:11:00,81.73,81.75,81.725,81.735,466700000.0
2009-11-30 15:12:00,81.74,81.765,81.645,81.66,568100000.0
2009-11-30 15:13:00,81.655,81.715,81.655,81.71,469400000.0
2009-11-30 15:14:00,81.71,81.715,81.67,81.695,510200000.0
2009-11-30 15:15:00,81.695,81.695,81.675,81.695,476200001.0
2009-11-30 15:16:00,81.695,81.755,81.69,81.735,576600000.0
2009-11-30 15:17:00,81.74,81.765,81.735,81.76,813600001.0
2009-11-30 15:18:00,81.76,81.77,81.745,81.765,359699999.0
2009-11-30 15:19:00,81.765,81.785,81.745,81.765,756799997.0
2009-11-30 15:20:00,81.775,81.845,81.765,81.82,423100000.0
2009-11-30 15:21:00,81.835,81.875,81.815,81.85,227400000.0
2009-11-30 15:22:00,81.86,81.875,81.835,81.87,310700000.0
2009-11-30 15:23:00,81.87,81.915,81.87,81.91,326100000.0
2009-11-30 15:24:00,81.91,81.935,81.875,81.875,248900000.0
2009-11-30 15:25:00,81.875,81.895,81.845,81.845,222400000.0
2009-11-30 15:26:00,81.845,81.855,81.82,81.83,593500000.0
2009-11-30 15:27:00,81.83,81.87,81.83,81.86,516800000.0
2009-11-30 15:28:00,81.855,81.875,81.855,81.87,419699999.0
2009-11-30 15:29:00,81.87,81.89,81.865,81.875,138400000.0
2009-11-30 15:30:00,81.875,81.875,81.67,81.775,234100000.0
2009-11-30 15:31:00,81.775,81.795,81.735,81.79,697199997.0
2009-11-30 15:32:00,81.8,81.805,81.765,81.79,743599998.0
2009-11-30 15:33:00,81.8,81.82,81.78,81.81,750800000.0
2009-11-30 15:34:00,81.82,81.85,81.815,81.83,406400000.0
2009-11-30 15:35:00,81.83,81.85,81.805,81.81,857799998.0
2009-11-30 15:36:00,81.81,81.865,81.81,81.86,816600000.0
2009-11-30 15:37:00,81.86,81.86,81.825,81.845,568700000.0
2009-11-30 15:38:00,81.845,81.855,81.815,81.845,576900001.0
2009-11-30 15:39:00,81.845,81.875,81.835,81.86,822400000.0
2009-11-30 15:40:00,81.86,81.935,81.855,81.935,606200000.0
2009-11-30 15:41:00,81.935,81.95,81.895,81.915,869800000.0
2009-11-30 15:42:00,81.915,81.965,81.91,81.935,602000000.0
2009-11-30 15:43:00,81.935,81.965,81.92,81.935,759700000.0
2009-11-30 15:44:00,81.935,81.945,81.915,81.915,314600000.0
2009-11-30 15:45:00,81.92,81.925,81.885,81.89,282600000.0
2009-11-30 15:46:00,81.89,81.89,81.845,81.86,585400000.0
2009-11-30 15:47:00,81.86,81.865,81.835,81.835,452500001.0
2009-11-30 15:48:00,81.835,81.89,81.83,81.87,482599999.0
2009-11-30 15:49:00,81.87,81.905,81.865,81.895,693100001.0
2009-11-30 15:50:00,81.89,81.89,81.805,81.815,708299999.0
2009-11-30 15:51:00,81.81,81.84,81.795,81.815,824800001.0
2009-11-30 15:52:00,81.82,81.825,81.76,81.785,956800001.0
2009-11-30 15:53:00,81.785,81.79,81.745,81.75,463100002.0
2009-11-30 15:54:00,81.745,81.805,81.745,81.775,430100000.0
2009-11-30 15:55:00,81.785,81.815,81.775,81.805,524100000.0
2009-11-30 15:56:00,81.805,81.835,81.805,81.82,427300000.0
2009-11-30 15:57:00,81.815,81.815,81.745,81.755,785799998.0
2009-11-30 15:58:00,81.755,81.77,81.7,81.755,507100000.0
2009-11-30 15:59:00,81.755,81.8,81.745,81.795,481200000.0
2009-11-30 16:00:00,81.795,81.85,81.795,81.83,784400000.0
2009-11-30 16:01:00,81.83,81.835,81.745,81.745,687700000.0
2009-11-30 16:02:00,81.745,81.76,81.715,81.73,607000000.0
2009-11-30 16:03:00,81.735,81.78,81.735,81.77,510900000.0
2009-11-30 16:04:00,81.765,81.81,81.765,81.8,288200000.0
2009-11-30 16:05:00,81.8,81.82,81.785,81.82,221400000.0
2009-11-30 16:06:00,81.815,81.83,81.805,81.81,480200000.0
2009-11-30 16:07:00,81.81,81.815,81.775,81.785,460900000.0
2009-11-30 16:08:00,81.79,81.815,81.775,81.81,678800000.0
2009-11-30 16:09:00,81.81,81.825,81.79,81.8,307200000.0
2009-11-30 16:10:00,81.8,81.81,81.745,81.775,533400000.0
2009-11-30 16:11:00,81.775,81.815,81.74,81.795,511600000.0
2009-11-30 16:12:00,81.81,81.81,81.745,81.77,555200000.0
2009-11-30 16:13:00,81.77,81.785,81.755,81.765,971400000.0
2009-11-30 16:14:00,81.765,81.795,81.755,81.77,564800000.0
2009-11-30 16:15:00,81.77,81.815,81.745,81.775,513800000.0
2009-11-30 16:16:00,81.775,81.8,81.745,81.76,727000001.0
2009-11-30 16:17:00,81.76,81.77,81.745,81.76,543100000.0
2009-11-30 16:18:00,81.755,81.77,81.74,81.74,444900000.0
2009-11-30 16:19:00,81.745,81.75,81.735,81.745,299000000.0
2009-11-30 16:20:00,81.745,81.76,81.715,81.72,522900000.0
2009-11-30 16:21:00,81.72,81.74,81.69,81.7,774700000.0
2009-11-30 16:22:00,81.7,81.73,81.7,81.7,522900000.0
2009-11-30 16:23:00,81.705,81.71,81.67,81.67,537000000.0
2009-11-30 16:24:00,81.67,81.685,81.655,81.685,587600003.0
2009-11-30 16:25:00,81.685,81.725,81.68,81.71,354100000.0
2009-11-30 16:26:00,81.705,81.725,81.685,81.725,456400000.0
2009-11-30 16:27:00,81.725,81.725,81.675,81.675,198000000.0
2009-11-30 16:28:00,81.685,81.705,81.665,81.7,544000000.0
2009-11-30 16:29:00,81.705,81.735,81.66,81.665,495900000.0
2009-11-30 16:30:00,81.665,81.715,81.655,81.71,509500000.0
2009-11-30 16:31:00,81.715,81.715,81.625,81.665,491000000.0
2009-11-30 16:32:00,81.665,81.665,81.615,81.645,708200000.0
2009-11-30 16:33:00,81.645,81.645,81.545,81.565,654500000.0
2009-11-30 16:34:00,81.565,81.625,81.555,81.605,691000000.0
2009-11-30 16:35:00,81.6,81.675,81.6,81.655,686900000.0
2009-11-30 16:36:00,81.665,81.715,81.655,81.685,729499997.0
2009-11-30 16:37:00,81.685,81.785,81.685,81.73,765100000.0
2009-11-30 16:38:00,81.725,81.745,81.7,81.735,698200000.0
2009-11-30 16:39:00,81.735,81.74,81.705,81.71,728599999.0
2009-11-30 16:40:00,81.705,81.705,81.67,81.69,339400000.0
2009-11-30 16:41:00,81.7,81.705,81.645,81.665,818600000.0
2009-11-30 16:42:00,81.665,81.825,81.665,81.795,831000000.0
2009-11-30 16:43:00,81.785,81.815,81.755,81.78,716800000.0
2009-11-30 16:44:00,81.785,81.815,81.78,81.805,719400000.0
2009-11-30 16:45:00,81.805,81.825,81.76,81.78,814200000.0
2009-11-30 16:46:00,81.78,81.805,81.735,81.805,782300000.0
2009-11-30 16:47:00,81.81,81.815,81.77,81.775,762300000.0
2009-11-30 16:48:00,81.775,81.785,81.71,81.765,739900000.0
2009-11-30 16:49:00,81.765,81.785,81.73,81.76,801600000.0
2009-11-30 16:50:00,81.76,81.775,81.715,81.74,866699999.0
2009-11-30 16:51:00,81.74,81.75,81.695,81.715,827800001.0
2009-11-30 16:52:00,81.715,81.765,81.705,81.765,657599998.0
2009-11-30 16:53:00,81.765,81.765,81.685,81.755,898300001.0
2009-11-30 16:54:00,81.755,81.845,81.73,81.845,733699999.0
2009-11-30 16:55:00,81.825,81.85,81.82,81.845,853800000.0
2009-11-30 16:56:00,81.845,81.88,81.785,81.88,838900000.0
2009-11-30 16:57:00,81.875,81.9,81.865,81.895,238300000.0
2009-11-30 16:58:00,81.895,81.915,81.845,81.85,545600001.0
2009-11-30 16:59:00,81.85,81.905,81.845,81.895,638700000.0
2009-11-30 17:00:00,81.9,82.0,81.875,81.985,812500001.0
2009-11-30 17:01:00,81.98,81.985,81.95,81.98,727400000.0
2009-11-30 17:02:00,81.98,81.985,81.94,81.95,516300000.0
2009-11-30 17:03:00,81.945,81.97,81.925,81.925,591500000.0
2009-11-30 17:04:00,81.925,81.95,81.925,81.945,405200000.0
2009-11-30 17:05:00,81.945,81.975,81.945,81.97,414700000.0
2009-11-30 17:06:00,81.965,81.995,81.965,81.975,250300000.0
2009-11-30 17:07:00,81.975,82.0,81.97,82.0,344800000.0
2009-11-30 17:08:00,81.995,82.0,81.975,81.975,564700000.0
2009-11-30 17:09:00,81.975,82.015,81.975,82.01,336700000.0
2009-11-30 17:10:00,82.01,82.01,81.965,81.975,617800000.0
2009-11-30 17:11:00,81.975,82.015,81.975,82.015,377400000.0
2009-11-30 17:12:00,82.01,82.035,82.0,82.005,361500001.0
2009-11-30 17:13:00,82.0,82.01,81.975,81.985,693400000.0
2009-11-30 17:14:00,81.985,82.005,81.965,81.965,663800000.0
2009-11-30 17:15:00,81.965,81.985,81.96,81.975,550700000.0
2009-11-30 17:16:00,81.975,81.995,81.95,81.95,434100000.0
2009-11-30 17:17:00,81.95,81.965,81.945,81.96,213600000.0
2009-11-30 17:18:00,81.96,81.965,81.935,81.96,473699999.0
2009-11-30 17:19:00,81.955,81.955,81.905,81.905,575300000.0
2009-11-30 17:20:00,81.905,81.93,81.905,81.91,387200000.0
2009-11-30 17:21:00,81.91,81.945,81.91,81.925,206200000.0
2009-11-30 17:22:00,81.92,81.945,81.91,81.935,302000000.0
2009-11-30 17:23:00,81.935,81.985,81.935,81.955,381200000.0
2009-11-30 17:24:00,81.955,81.975,81.945,81.965,302300000.0
2009-11-30 17:25:00,81.97,81.975,81.955,81.965,523700000.0
2009-11-30 17:26:00,81.965,81.985,81.95,81.965,532600000.0
2009-11-30 17:27:00,81.965,81.98,81.955,81.955,731700000.0
2009-11-30 17:28:00,81.955,81.965,81.9,81.905,683500000.0
2009-11-30 17:29:00,81.905,81.925,81.895,81.91,894199998.0
2009-11-30 17:30:00,81.905,81.99,81.905,81.99,646100001.0
2009-11-30 17:31:00,81.985,82.02,81.975,82.005,197900000.0
2009-11-30 17:32:00,82.005,82.015,81.905,81.905,555500000.0
2009-11-30 17:33:00,81.905,81.905,81.815,81.82,457700000.0
2009-11-30 17:34:00,81.82,81.88,81.81,81.865,312999999.0
2009-11-30 17:35:00,81.87,81.87,81.825,81.83,405400000.0
2009-11-30 17:36:00,81.83,81.87,81.825,81.865,340500000.0
2009-11-30 17:37:00,81.865,81.885,81.84,81.84,186300000.0
2009-11-30 17:38:00,81.84,81.91,81.825,81.895,221800000.0
2009-11-30 17:39:00,81.905,81.93,81.9,81.93,395000000.0
2009-11-30 17:40:00,81.93,81.93,81.91,81.93,256100000.0
2009-11-30 17:41:00,81.93,81.93,81.915,81.92,229400000.0
2009-11-30 17:42:00,81.92,81.94,81.905,81.925,618300000.0
2009-11-30 17:43:00,81.925,81.935,81.905,81.93,488700000.0
2009-11-30 17:44:00,81.93,81.93,81.885,81.895,840800000.0
2009-11-30 17:45:00,81.895,81.895,81.82,81.82,722900000.0
2009-11-30 17:46:00,81.825,81.835,81.775,81.825,797700000.0
2009-11-30 17:47:00,81.825,81.87,81.805,81.805,571700000.0
2009-11-30 17:48:00,81.81,81.845,81.805,81.825,826900000.0
2009-11-30 17:49:00,81.825,81.84,81.785,81.825,734800000.0
2009-11-30 17:50:00,81.825,81.825,81.785,81.795,538500000.0
2009-11-30 17:51:00,81.795,81.795,81.745,81.76,593500000.0
2009-11-30 17:52:00,81.76,81.795,81.725,81.785,674899999.0
2009-11-30 17:53:00,81.785,81.795,81.755,81.765,426500000.0
2009-11-30 17:54:00,81.765,81.785,81.73,81.73,1077199997.0
2009-11-30 17:55:00,81.73,81.745,81.71,81.71,423600001.0
2009-11-30 17:56:00,81.71,81.8,81.675,81.795,750200001.0
2009-11-30 17:57:00,81.805,81.815,81.775,81.775,640700000.0
2009-11-30 17:58:00,81.775,81.81,81.765,81.8,485100001.0
2009-11-30 17:59:00,81.805,81.805,81.69,81.69,861399999.0
2009-11-30 18:00:00,81.685,81.7,81.605,81.62,760400000.0
2009-11-30 18:01:00,81.625,81.645,81.595,81.62,653000000.0
2009-11-30 18:02:00,81.615,81.625,81.55,81.565,1105899999.0
2009-11-30 18:03:00,81.565,81.605,81.535,81.575,823399999.0
2009-11-30 18:04:00,81.575,81.625,81.57,81.605,655700000.0
2009-11-30 18:05:00,81.6,81.62,81.595,81.595,488800000.0
2009-11-30 18:06:00,81.595,81.63,81.595,81.615,752600000.0
2009-11-30 18:07:00,81.615,81.62,81.565,81.605,715000000.0
2009-11-30 18:08:00,81.605,81.615,81.585,81.605,326600000.0
2009-11-30 18:09:00,81.605,81.635,81.605,81.615,413800000.0
2009-11-30 18:10:00,81.62,81.62,81.59,81.615,714100000.0
2009-11-30 18:11:00,81.615,81.625,81.565,81.575,396099998.0
2009-11-30 18:12:00,81.575,81.585,81.545,81.565,534900000.0
2009-11-30 18:13:00,81.57,81.605,81.565,81.585,662900000.0
2009-11-30 18:14:00,81.585,81.615,81.58,81.585,623199999.0
2009-11-30 18:15:00,81.585,81.605,81.515,81.515,1058199999.0
2009-11-30 18:16:00,81.505,81.52,81.48,81.49,850099998.0
2009-11-30 18:17:00,81.495,81.5,81.415,81.425,748700000.0
2009-11-30 18:18:00,81.425,81.425,81.355,81.38,932500000.0
2009-11-30 18:19:00,81.375,81.44,81.34,81.44,989200000.0
2009-11-30 18:20:00,81.44,81.45,81.405,81.415,855599997.0
2009-11-30 18:21:00,81.42,81.425,81.375,81.415,476900000.0
2009-11-30 18:22:00,81.42,81.445,81.405,81.41,179700000.0
2009-11-30 18:23:00,81.405,81.41,81.36,81.38,639399998.0
2009-11-30 18:24:00,81.385,81.42,81.375,81.405,529400000.0
2009-11-30 18:25:00,81.405,81.415,81.37,81.405,758900000.0
2009-11-30 18:26:00,81.405,81.415,81.38,81.38,532800000.0
2009-11-30 18:27:00,81.38,81.39,81.355,81.37,433100000.0
2009-11-30 18:28:00,81.37,81.37,81.285,81.285,806100004.0
2009-11-30 18:29:00,81.285,81.3,81.25,81.285,714600000.0
2009-11-30 18:30:00,81.275,81.29,81.215,81.285,431700000.0
2009-11-30 18:31:00,81.295,81.295,81.25,81.28,380400001.0
2009-11-30 18:32:00,81.28,81.3,81.255,81.26,552899999.0
2009-11-30 18:33:00,81.26,81.315,81.245,81.31,937299995.0
2009-11-30 18:34:00,81.31,81.395,81.31,81.395,355600000.0
2009-11-30 18:35:00,81.39,81.39,81.305,81.32,465199999.0
2009-11-30 18:36:00,81.32,81.34,81.31,81.335,574600000.0
2009-11-30 18:37:00,81.335,81.395,81.335,81.395,655000000.0
2009-11-30 18:38:00,81.395,81.445,81.39,81.445,779499998.0
2009-11-30 18:39:00,81.445,81.445,81.385,81.44,592099999.0
2009-11-30 18:40:00,81.435,81.445,81.41,81.445,462300003.0
2009-11-30 18:41:00,81.445,81.515,81.445,81.49,564800001.0
2009-11-30 18:42:00,81.495,81.51,81.48,81.49,668000001.0
2009-11-30 18:43:00,81.49,81.515,81.48,81.49,628899999.0
2009-11-30 18:44:00,81.485,81.51,81.475,81.5,223200000.0
2009-11-30 18:45:00,81.51,81.54,81.495,81.51,315400000.0
2009-11-30 18:46:00,81.51,81.515,81.465,81.49,278600000.0
2009-11-30 18:47:00,81.49,81.525,81.465,81.465,240700000.0
2009-11-30 18:48:00,81.465,81.465,81.405,81.44,613000001.0
2009-11-30 18:49:00,81.44,81.475,81.425,81.43,673400000.0
2009-11-30 18:50:00,81.43,81.435,81.395,81.43,552500000.0
2009-11-30 18:51:00,81.43,81.455,81.41,81.45,467799999.0
2009-11-30 18:52:00,81.45,81.45,81.405,81.405,344900000.0
2009-11-30 18:53:00,81.405,81.405,81.355,81.365,845599997.0
2009-11-30 18:54:00,81.365,81.415,81.355,81.355,839300001.0
2009-11-30 18:55:00,81.355,81.355,81.325,81.335,587599999.0
2009-11-30 18:56:00,81.335,81.375,81.325,81.37,635600000.0
2009-11-30 18:57:00,81.37,81.375,81.35,81.37,642800000.0
2009-11-30 18:58:00,81.37,81.38,81.355,81.365,440200000.0
2009-11-30 18:59:00,81.365,81.51,81.365,81.465,965900000.0
2009-11-30 19:00:00,81.455,81.49,81.445,81.46,681400002.0
2009-11-30 19:01:00,81.46,81.475,81.455,81.465,547300001.0
2009-11-30 19:02:00,81.455,81.47,81.435,81.44,600299999.0
2009-11-30 19:03:00,81.44,81.445,81.385,81.415,299499999.0
2009-11-30 19:04:00,81.415,81.435,81.41,81.425,274300000.0
2009-11-30 19:05:00,81.425,81.425,81.395,81.405,185900000.0
2009-11-30 19:06:00,81.41,81.43,81.395,81.395,387699999.0
2009-11-30 19:07:00,81.395,81.435,81.395,81.425,292600000.0
2009-11-30 19:08:00,81.425,81.44,81.415,81.42,308900000.0
2009-11-30 19:09:00,81.43,81.455,81.425,81.455,442300000.0
2009-11-30 19:10:00,81.455,81.46,81.445,81.455,329100000.0
2009-11-30 19:11:00,81.455,81.455,81.445,81.455,181600000.0
2009-11-30 19:12:00,81.455,81.475,81.455,81.47,230100000.0
2009-11-30 19:13:00,81.47,81.515,81.47,81.515,340200000.0
2009-11-30 19:14:00,81.515,81.54,81.505,81.52,381900000.0
2009-11-30 19:15:00,81.515,81.55,81.495,81.535,418699999.0
2009-11-30 19:16:00,81.535,81.58,81.535,81.565,496500000.0
2009-11-30 19:17:00,81.565,81.595,81.56,81.595,595400000.0
2009-11-30 19:18:00,81.595,81.635,81.595,81.63,639300000.0
2009-11-30 19:19:00,81.63,81.63,81.615,81.615,474200003.0
2009-11-30 19:20:00,81.605,81.61,81.585,81.585,358200000.0
2009-11-30 19:21:00,81.585,81.615,81.585,81.615,100700000.0
2009-11-30 19:22:00,81.61,81.615,81.595,81.615,300100002.0
2009-11-30 19:23:00,81.615,81.615,81.565,81.57,634500000.0
2009-11-30 19:24:00,81.575,81.58,81.565,81.565,265500000.0
2009-11-30 19:25:00,81.565,81.565,81.52,81.52,755999999.0
2009-11-30 19:26:00,81.525,81.535,81.525,81.535,245000000.0
2009-11-30 19:27:00,81.535,81.55,81.535,81.535,1061600000.0
2009-11-30 19:28:00,81.535,81.555,81.53,81.555,252200000.0
2009-11-30 19:29:00,81.555,81.56,81.54,81.56,68500000.0
2009-11-30 19:30:00,81.565,81.585,81.54,81.55,182700000.0
2009-11-30 19:31:00,81.55,81.55,81.505,81.51,526800000.0
2009-11-30 19:32:00,81.51,81.525,81.475,81.475,577700000.0
2009-11-30 19:33:00,81.475,81.485,81.455,81.46,417000000.0
2009-11-30 19:34:00,81.455,81.475,81.455,81.455,301000000.0
2009-11-30 19:35:00,81.465,81.475,81.45,81.455,223400000.0
2009-11-30 19:36:00,81.455,81.465,81.45,81.46,156900000.0
2009-11-30 19:37:00,81.46,81.49,81.46,81.475,206700000.0
2009-11-30 19:38:00,81.475,81.485,81.475,81.485,139200000.0
2009-11-30 19:39:00,81.485,81.555,81.485,81.555,238300001.0
2009-11-30 19:40:00,81.555,81.565,81.55,81.555,465600000.0
2009-11-30 19:41:00,81.555,81.565,81.53,81.535,289000000.0
2009-11-30 19:42:00,81.535,81.555,81.525,81.535,320800000.0
2009-11-30 19:43:00,81.545,81.575,81.545,81.565,215100000.0
2009-11-30 19:44:00,81.56,81.565,81.545,81.545,229800000.0
2009-11-30 19:45:00,81.555,81.585,81.555,81.575,174900000.0
2009-11-30 19:46:00,81.575,81.585,81.575,81.575,78600000.0
2009-11-30 19:47:00,81.575,81.59,81.555,81.59,167700000.0
2009-11-30 19:48:00,81.59,81.63,81.59,81.605,232200000.0
2009-11-30 19:49:00,81.605,81.645,81.575,81.645,397600001.0
2009-11-30 19:50:00,81.635,81.635,81.59,81.61,407000000.0
2009-11-30 19:51:00,81.61,81.65,81.61,81.63,123100000.0
2009-11-30 19:52:00,81.63,81.65,81.615,81.615,268100000.0
2009-11-30 19:53:00,81.615,81.625,81.615,81.625,150800000.0
2009-11-30 19:54:00,81.635,81.66,81.62,81.625,303100000.0
2009-11-30 19:55:00,81.625,81.635,81.615,81.635,154200000.0
2009-11-30 19:56:00,81.64,81.645,81.585,81.585,289800000.0
2009-11-30 19:57:00,81.585,81.605,81.56,81.57,413200000.0
2009-11-30 19:58:00,81.57,81.62,81.565,81.6,218900001.0
2009-11-30 19:59:00,81.605,81.635,81.6,81.62,252200000.0
2009-11-30 20:00:00,81.62,81.62,81.605,81.605,324200000.0
2009-11-30 20:01:00,81.605,81.625,81.605,81.615,233600000.0
2009-11-30 20:02:00,81.615,81.635,81.61,81.635,354099999.0
2009-11-30 20:03:00,81.635,81.68,81.625,81.67,667400000.0
2009-11-30 20:04:00,81.665,81.665,81.645,81.655,293600000.0
2009-11-30 20:05:00,81.655,81.655,81.645,81.65,82200000.0
2009-11-30 20:06:00,81.65,81.665,81.645,81.665,220300000.0
2009-11-30 20:07:00,81.665,81.67,81.65,81.655,220700000.0
2009-11-30 20:08:00,81.65,81.665,81.645,81.655,224500000.0
2009-11-30 20:09:00,81.66,81.67,81.645,81.645,136700000.0
2009-11-30 20:10:00,81.645,81.67,81.62,81.67,458200000.0
2009-11-30 20:11:00,81.67,81.67,81.645,81.655,187100000.0
2009-11-30 20:12:00,81.65,81.655,81.645,81.655,98000000.0
2009-11-30 20:13:00,81.65,81.65,81.625,81.625,156200000.0
2009-11-30 20:14:00,81.63,81.635,81.625,81.63,206800000.0
2009-11-30 20:15:00,81.63,81.635,81.6,81.605,242200000.0
2009-11-30 20:16:00,81.605,81.625,81.6,81.62,177600000.0
2009-11-30 20:17:00,81.62,81.62,81.595,81.605,210500001.0
2009-11-30 20:18:00,81.605,81.605,81.58,81.595,278400000.0
2009-11-30 20:19:00,81.595,81.615,81.595,81.61,93600000.0
2009-11-30 20:20:00,81.61,81.655,81.61,81.65,446900000.0
2009-11-30 20:21:00,81.65,81.66,81.635,81.64,346500000.0
2009-11-30 20:22:00,81.64,81.64,81.625,81.625,243600000.0
2009-11-30 20:23:00,81.625,81.655,81.625,81.645,327100000.0
2009-11-30 20:24:00,81.645,81.645,81.635,81.635,93900000.0
2009-11-30 20:25:00,81.635,81.665,81.635,81.665,248100000.0
2009-11-30 20:26:00,81.655,81.66,81.655,81.66,95500000.0
2009-11-30 20:27:00,81.66,81.665,81.655,81.66,82100000.0
2009-11-30 20:28:00,81.655,81.685,81.655,81.685,144400000.0
2009-11-30 20:29:00,81.685,81.715,81.675,81.705,329200000.0
2009-11-30 20:30:00,81.705,81.74,81.7,81.735,336500000.0
2009-11-30 20:31:00,81.74,81.745,81.705,81.71,424600000.0
2009-11-30 20:32:00,81.705,81.715,81.705,81.71,171500000.0
2009-11-30 20:33:00,81.71,81.725,81.705,81.705,354300000.0
2009-11-30 20:34:00,81.705,81.705,81.68,81.69,244200000.0
2009-11-30 20:35:00,81.69,81.695,81.675,81.69,278900000.0
2009-11-30 20:36:00,81.69,81.695,81.67,81.695,309900000.0
2009-11-30 20:37:00,81.695,81.695,81.68,81.685,74800000.0
2009-11-30 20:38:00,81.685,81.705,81.68,81.705,314900000.0
2009-11-30 20:39:00,81.705,81.705,81.675,81.675,230200000.0
2009-11-30 20:40:00,81.675,81.69,81.675,81.685,126100001.0
2009-11-30 20:41:00,81.685,81.685,81.665,81.68,106900001.0
2009-11-30 20:42:00,81.68,81.69,81.665,81.69,472400000.0
2009-11-30 20:43:00,81.69,81.695,81.665,81.68,308300000.0
2009-11-30 20:44:00,81.68,81.685,81.655,81.655,568400000.0
2009-11-30 20:45:00,81.655,81.655,81.65,81.65,136100000.0
2009-11-30 20:46:00,81.65,81.67,81.64,81.65,286200000.0
2009-11-30 20:47:00,81.65,81.655,81.615,81.63,240900000.0
2009-11-30 20:48:00,81.63,81.655,81.62,81.655,396900000.0
2009-11-30 20:49:00,81.65,81.675,81.645,81.675,206000000.0
2009-11-30 20:50:00,81.675,81.73,81.675,81.73,338400000.0
2009-11-30 20:51:00,81.74,81.79,81.74,81.78,449300000.0
2009-11-30 20:52:00,81.775,81.815,81.705,81.71,236900000.0
2009-11-30 20:53:00,81.71,81.72,81.665,81.68,242200000.0
2009-11-30 20:54:00,81.68,81.705,81.675,81.685,148700000.0
2009-11-30 20:55:00,81.685,81.735,81.675,81.7,123400000.0
2009-11-30 20:56:00,81.7,81.72,81.675,81.715,103200000.0
2009-11-30 20:57:00,81.705,81.715,81.685,81.695,133600000.0
2009-11-30 20:58:00,81.695,81.695,81.66,81.685,152800000.0
2009-11-30 20:59:00,81.68,81.7,81.655,81.655,290000000.0
2009-11-30 21:00:00,81.65,81.665,81.65,81.66,101800000.0
2009-11-30 21:01:00,81.65,81.665,81.635,81.665,181500001.0
2009-11-30 21:02:00,81.67,81.675,81.645,81.655,91900000.0
2009-11-30 21:03:00,81.655,81.695,81.645,81.69,321100000.0
2009-11-30 21:04:00,81.685,81.725,81.685,81.705,241200000.0
2009-11-30 21:05:00,81.705,81.72,81.695,81.7,313799997.0
2009-11-30 21:06:00,81.72,81.735,81.7,81.72,372399999.0
2009-11-30 21:07:00,81.72,81.725,81.705,81.705,167000000.0
2009-11-30 21:08:00,81.695,81.725,81.695,81.715,212400000.0
2009-11-30 21:09:00,81.715,81.725,81.705,81.705,112800000.0
2009-11-30 21:10:00,81.705,81.705,81.695,81.705,92100000.0
2009-11-30 21:11:00,81.705,81.715,81.695,81.695,223300000.0
2009-11-30 21:12:00,81.7,81.71,81.695,81.7,105700000.0
2009-11-30 21:13:00,81.705,81.705,81.7,81.705,58300000.0
2009-11-30 21:14:00,81.705,81.705,81.695,81.695,134600000.0
2009-11-30 21:15:00,81.695,81.695,81.67,81.68,112900000.0
2009-11-30 21:16:00,81.675,81.715,81.675,81.685,231600000.0
2009-11-30 21:17:00,81.695,81.695,81.655,81.685,150100000.0
2009-11-30 21:18:00,81.685,81.71,81.675,81.675,225700000.0
2009-11-30 21:19:00,81.675,81.705,81.675,81.685,302700000.0
2009-11-30 21:20:00,81.685,81.685,81.655,81.655,303300000.0
2009-11-30 21:21:00,81.655,81.66,81.64,81.64,265900000.0
2009-11-30 21:22:00,81.635,81.645,81.625,81.625,251400000.0
2009-11-30 21:23:00,81.625,81.64,81.61,81.64,367100000.0
2009-11-30 21:24:00,81.64,81.655,81.635,81.64,249700000.0
2009-11-30 21:25:00,81.635,81.635,81.6,81.6,388600000.0
2009-11-30 21:26:00,81.6,81.62,81.575,81.61,583100000.0
2009-11-30 21:27:00,81.615,81.615,81.57,81.57,347600000.0
2009-11-30 21:28:00,81.57,81.575,81.545,81.545,333000000.0
2009-11-30 21:29:00,81.545,81.575,81.545,81.575,316300000.0
2009-11-30 21:30:00,81.575,81.595,81.565,81.575,331600000.0
2009-11-30 21:31:00,81.585,81.605,81.585,81.605,263800000.0
2009-11-30 21:32:00,81.595,81.605,81.575,81.595,190300000.0
2009-11-30 21:33:00,81.595,81.635,81.595,81.63,254700000.0
2009-11-30 21:34:00,81.625,81.65,81.615,81.64,183100000.0
2009-11-30 21:35:00,81.64,81.655,81.635,81.64,196900000.0
2009-11-30 21:36:00,81.64,81.64,81.575,81.595,325700000.0
2009-11-30 21:37:00,81.595,81.605,81.585,81.59,282000000.0
2009-11-30 21:38:00,81.59,81.605,81.565,81.595,380400000.0
2009-11-30 21:39:00,81.595,81.615,81.595,81.605,48800000.0
2009-11-30 21:40:00,81.605,81.615,81.585,81.585,374500000.0
2009-11-30 21:41:00,81.59,81.59,81.57,81.57,315700000.0
2009-11-30 21:42:00,81.575,81.615,81.575,81.605,403900000.0
2009-11-30 21:43:00,81.605,81.615,81.6,81.61,225500000.0
2009-11-30 21:44:00,81.61,81.625,81.61,81.615,273900000.0
2009-11-30 21:45:00,81.615,81.615,81.59,81.59,128400000.0
2009-11-30 21:46:00,81.595,81.605,81.555,81.57,347200000.0
2009-11-30 21:47:00,81.575,81.605,81.565,81.595,286600000.0
2009-11-30 21:48:00,81.595,81.595,81.58,81.585,343500000.0
2009-11-30 21:49:00,81.585,81.625,81.585,81.605,261800000.0
2009-11-30 21:50:00,81.605,81.615,81.585,81.615,279400000.0
2009-11-30 21:51:00,81.615,81.645,81.615,81.635,255900000.0
2009-11-30 21:52:00,81.645,81.645,81.615,81.615,236100000.0
2009-11-30 21:53:00,81.615,81.64,81.615,81.635,256500000.0
2009-11-30 21:54:00,81.63,81.64,81.63,81.635,227900000.0
2009-11-30 21:55:00,81.64,81.65,81.63,81.65,234600000.0
2009-11-30 21:56:00,81.645,81.645,81.625,81.625,389900003.0
2009-11-30 21:57:00,81.625,81.635,81.62,81.635,270100000.0
2009-11-30 21:58:00,81.635,81.645,81.63,81.645,218900000.0
2009-11-30 21:59:00,81.645,81.66,81.605,81.605,301900000.0
2009-11-30 22:00:00,81.605,81.625,81.595,81.615,239400000.0
2009-11-30 22:01:00,81.615,81.635,81.615,81.625,306800000.0
2009-11-30 22:02:00,81.62,81.625,81.615,81.625,168300000.0
2009-11-30 22:03:00,81.625,81.625,81.595,81.6,257600000.0
2009-11-30 22:04:00,81.6,81.615,81.585,81.605,141600000.0
2009-11-30 22:05:00,81.595,81.605,81.595,81.6,207000000.0
2009-11-30 22:06:00,81.595,81.625,81.595,81.615,134800000.0
2009-11-30 22:07:00,81.615,81.62,81.595,81.615,297300000.0
2009-11-30 22:08:00,81.615,81.625,81.615,81.615,379200000.0
2009-11-30 22:09:00,81.615,81.64,81.605,81.625,221300000.0
2009-11-30 22:10:00,81.625,81.635,81.625,81.63,413500000.0
2009-11-30 22:11:00,81.625,81.645,81.615,81.635,332700000.0
2009-11-30 22:12:00,81.635,81.66,81.635,81.655,365300000.0
2009-11-30 22:13:00,81.65,81.675,81.65,81.67,229700000.0
2009-11-30 22:14:00,81.67,81.67,81.66,81.67,414200000.0
2009-11-30 22:15:00,81.67,81.69,81.67,81.685,156100000.0
2009-11-30 22:16:00,81.685,81.7,81.675,81.7,391000000.0
2009-11-30 22:17:00,81.7,81.73,81.695,81.725,194700000.0
2009-11-30 22:18:00,81.725,81.765,81.715,81.765,579800000.0
2009-11-30 22:19:00,81.765,81.79,81.75,81.79,460200000.0
2009-11-30 22:20:00,81.795,81.795,81.745,81.755,345200000.0
2009-11-30 22:21:00,81.755,81.775,81.735,81.745,479400000.0
2009-11-30 22:22:00,81.745,81.76,81.74,81.745,323400000.0
2009-11-30 22:23:00,81.755,81.765,81.74,81.745,235100000.0
2009-11-30 22:24:00,81.745,81.755,81.745,81.745,156200000.0
2009-11-30 22:25:00,81.745,81.76,81.725,81.755,300100000.0
2009-11-30 22:26:00,81.755,81.755,81.735,81.755,117500000.0
2009-11-30 22:27:00,81.755,81.795,81.755,81.775,261800001.0
2009-11-30 22:28:00,81.765,81.8,81.765,81.79,206300000.0
2009-11-30 22:29:00,81.79,81.825,81.765,81.775,358300000.0
2009-11-30 22:30:00,81.775,81.815,81.775,81.805,315700000.0
2009-11-30 22:31:00,81.8,81.82,81.785,81.81,524000000.0
2009-11-30 22:32:00,81.81,81.825,81.805,81.805,455900000.0
2009-11-30 22:33:00,81.805,81.84,81.805,81.835,315700000.0
2009-11-30 22:34:00,81.835,81.835,81.825,81.83,137600000.0
2009-11-30 22:35:00,81.835,81.835,81.815,81.825,437700000.0
2009-11-30 22:36:00,81.825,81.84,81.82,81.835,367100000.0
2009-11-30 22:37:00,81.835,81.88,81.835,81.86,446100000.0
2009-11-30 22:38:00,81.87,81.875,81.845,81.86,381600000.0
2009-11-30 22:39:00,81.86,81.865,81.855,81.865,267000000.0
2009-11-30 22:40:00,81.865,81.875,81.855,81.865,537000000.0
2009-11-30 22:41:00,81.865,81.89,81.85,81.875,451800001.0
2009-11-30 22:42:00,81.875,81.88,81.85,81.85,197800000.0
2009-11-30 22:43:00,81.85,81.875,81.84,81.85,249000000.0
2009-11-30 22:44:00,81.85,81.87,81.845,81.855,142300000.0
2009-11-30 22:45:00,81.855,81.86,81.845,81.855,424300000.0
2009-11-30 22:46:00,81.855,81.895,81.855,81.865,194200000.0
2009-11-30 22:47:00,81.865,81.87,81.855,81.865,136500000.0
2009-11-30 22:48:00,81.865,81.875,81.855,81.87,155600000.0
2009-11-30 22:49:00,81.875,81.885,81.86,81.87,51700000.0
2009-11-30 22:50:00,81.87,81.87,81.845,81.855,82800000.0
2009-11-30 22:51:00,81.85,81.88,81.845,81.865,187800000.0
2009-11-30 22:52:00,81.875,81.92,81.875,81.915,256900000.0
2009-11-30 22:53:00,81.915,81.92,81.895,81.9,441700000.0
2009-11-30 22:54:00,81.905,81.915,81.865,81.885,155100000.0
2009-11-30 22:55:00,81.885,81.895,81.885,81.895,172000000.0
2009-11-30 22:56:00,81.895,81.91,81.885,81.885,119400000.0
2009-11-30 22:57:00,81.89,81.92,81.885,81.915,187700000.0
2009-11-30 22:58:00,81.915,81.915,81.885,81.895,387100000.0
2009-11-30 22:59:00,81.895,81.895,81.865,81.865,214300000.0
2009-11-30 23:00:00,81.875,81.89,81.865,81.87,223700000.0
2009-11-30 23:01:00,81.88,81.895,81.865,81.88,91000000.0
2009-11-30 23:02:00,81.88,81.885,81.875,81.875,35000000.0
2009-11-30 23:03:00,81.875,81.875,81.86,81.875,51500000.0
2009-11-30 23:04:00,81.88,81.885,81.86,81.86,57000000.0
2009-11-30 23:05:00,81.86,81.86,81.835,81.835,43700000.0
2009-11-30 23:06:00,81.825,81.84,81.825,81.835,42000000.0
2009-11-30 23:07:00,81.84,81.845,81.835,81.845,85800000.0
2009-11-30 23:08:00,81.845,81.85,81.835,81.845,78900000.0
2009-11-30 23:09:00,81.84,81.845,81.83,81.835,26000000.0
2009-11-30 23:10:00,81.835,81.84,81.825,81.825,64000000.0
2009-11-30 23:11:00,81.825,81.84,81.825,81.825,42200000.0
2009-11-30 23:12:00,81.825,81.825,81.815,81.815,42600000.0
2009-11-30 23:13:00,81.82,81.83,81.82,81.825,66700000.0
2009-11-30 23:14:00,81.83,81.83,81.805,81.805,53400000.0
2009-11-30 23:15:00,81.805,81.815,81.795,81.795,59300000.0
2009-11-30 23:16:00,81.805,81.81,81.805,81.81,127400000.0
2009-11-30 23:17:00,81.81,81.81,81.805,81.805,61200000.0
2009-11-30 23:18:00,81.805,81.805,81.775,81.79,115100000.0
2009-11-30 23:19:00,81.79,81.795,81.775,81.78,34300000.0
2009-11-30 23:20:00,81.785,81.815,81.785,81.8,75600000.0
2009-11-30 23:21:00,81.8,81.8,81.775,81.775,41800000.0
2009-11-30 23:22:00,81.775,81.78,81.765,81.765,46600000.0
2009-11-30 23:23:00,81.765,81.765,81.76,81.76,32400000.0
2009-11-30 23:24:00,81.76,81.76,81.725,81.735,60700000.0
2009-11-30 23:25:00,81.74,81.75,81.715,81.735,151700000.0
2009-11-30 23:26:00,81.735,81.735,81.725,81.725,56200000.0
2009-11-30 23:27:00,81.725,81.725,81.68,81.705,73500000.0
2009-11-30 23:28:00,81.695,81.715,81.685,81.695,97900000.0
2009-11-30 23:29:00,81.695,81.715,81.665,81.665,113800000.0
2009-11-30 23:30:00,81.665,81.7,81.665,81.695,39200000.0
2009-11-30 23:31:00,81.695,81.695,81.685,81.685,33600000.0
2009-11-30 23:32:00,81.69,81.705,81.685,81.705,26600000.0
2009-11-30 23:33:00,81.705,81.715,81.695,81.705,103600000.0
2009-11-30 23:34:00,81.705,81.705,81.705,81.705,24000000.0
2009-11-30 23:35:00,81.705,81.72,81.705,81.72,32400000.0
2009-11-30 23:36:00,81.72,81.72,81.71,81.72,32000000.0
2009-11-30 23:37:00,81.72,81.72,81.705,81.705,42600000.0
2009-11-30 23:38:00,81.705,81.705,81.705,81.705,16500000.0
2009-11-30 23:39:00,81.705,81.735,81.705,81.72,267200000.0
2009-11-30 23:40:00,81.72,81.735,81.715,81.73,109700000.0
2009-11-30 23:41:00,81.73,81.74,81.73,81.735,25400000.0
2009-11-30 23:42:00,81.725,81.73,81.725,81.725,45200000.0
2009-11-30 23:43:00,81.73,81.74,81.725,81.735,42400000.0
2009-11-30 23:44:00,81.73,81.735,81.715,81.715,300300000.0
2009-11-30 23:45:00,81.715,81.73,81.71,81.73,55400000.0
2009-11-30 23:46:00,81.735,81.745,81.735,81.745,46800000.0
2009-11-30 23:47:00,81.745,81.745,81.735,81.745,74400000.0
2009-11-30 23:48:00,81.745,81.745,81.74,81.745,44000000.0
2009-11-30 23:49:00,81.745,81.745,81.745,81.745,7200000.0
2009-11-30 23:50:00,81.745,81.745,81.735,81.735,61400000.0
2009-11-30 23:51:00,81.735,81.745,81.735,81.735,50500000.0
2009-11-30 23:52:00,81.735,81.735,81.705,81.705,82400000.0
2009-11-30 23:53:00,81.705,81.715,81.695,81.695,40600000.0
2009-11-30 23:54:00,81.695,81.72,81.695,81.705,162400000.0
2009-11-30 23:55:00,81.705,81.715,81.705,81.715,71300000.0
2009-11-30 23:56:00,81.715,81.735,81.715,81.72,128000000.0
2009-11-30 23:57:00,81.72,81.735,81.715,81.725,165400000.0
2009-11-30 23:58:00,81.72,81.745,81.72,81.735,83500000.0
2009-11-30 23:59:00,81.735,81.81,81.715,81.785,126100000.0
2009-12-01 00:00:00,81.775,81.79,81.72,81.72,49000000.0
2009-12-01 00:01:00,81.71,81.735,81.71,81.71,29000000.0
2009-12-01 00:02:00,81.71,81.71,81.67,81.71,9600000.0
2009-12-01 00:03:00,81.725,81.73,81.71,81.72,16000000.0
2009-12-01 00:04:00,81.715,81.72,81.685,81.71,51400000.0
2009-12-01 00:05:00,81.705,81.725,81.63,81.685,78400000.0
2009-12-01 00:06:00,81.65,81.665,81.65,81.65,31000000.0
2009-12-01 00:07:00,81.65,81.675,81.65,81.675,20000000.0
2009-12-01 00:08:00,81.68,81.68,81.66,81.665,37000000.0
2009-12-01 00:09:00,81.655,81.675,81.61,81.655,30400000.0
2009-12-01 00:10:00,81.645,81.67,81.635,81.645,30200000.0
2009-12-01 00:11:00,81.64,81.64,81.62,81.635,10200000.0
2009-12-01 00:12:00,81.62,81.665,81.615,81.655,37000000.0
2009-12-01 00:13:00,81.655,81.68,81.655,81.68,75400000.0
2009-12-01 00:14:00,81.675,81.675,81.66,81.67,40000000.0
2009-12-01 00:15:00,81.67,81.67,81.655,81.66,14600000.0
2009-12-01 00:16:00,81.665,81.675,81.655,81.665,18500000.0
2009-12-01 00:17:00,81.66,81.68,81.66,81.68,10000000.0
2009-12-01 00:18:00,81.68,81.705,81.675,81.7,23200000.0
2009-12-01 00:19:00,81.695,81.695,81.675,81.69,12000000.0
2009-12-01 00:20:00,81.69,81.7,81.69,81.69,18000000.0
2009-12-01 00:21:00,81.695,81.705,81.695,81.705,18600000.0
2009-12-01 00:22:00,81.705,81.715,81.705,81.715,16000000.0
2009-12-01 00:23:00,81.69,81.7,81.685,81.7,19400000.0
2009-12-01 00:24:00,81.7,81.7,81.695,81.695,20800000.0
2009-12-01 00:25:00,81.695,81.705,81.695,81.695,16800000.0
2009-12-01 00:26:00,81.695,81.695,81.685,81.685,15400000.0
2009-12-01 00:27:00,81.685,81.685,81.685,81.685,8000000.0
2009-12-01 00:28:00,81.685,81.71,81.685,81.7,22200000.0
2009-12-01 00:29:00,81.715,81.735,81.705,81.715,64600000.0
2009-12-01 00:30:00,81.715,81.755,81.715,81.745,41000000.0
2009-12-01 00:31:00,81.745,81.75,81.735,81.735,33800000.0
2009-12-01 00:32:00,81.735,81.74,81.725,81.735,28500000.0
2009-12-01 00:33:00,81.735,81.785,81.715,81.74,44300000.0
2009-12-01 00:34:00,81.74,81.76,81.735,81.74,23100000.0
2009-12-01 00:35:00,81.735,81.74,81.72,81.72,23000000.0
2009-12-01 00:36:00,81.73,81.73,81.72,81.73,11300000.0
2009-12-01 00:37:00,81.735,81.735,81.725,81.725,4900000.0
2009-12-01 00:38:00,81.725,81.74,81.725,81.735,18300000.0
2009-12-01 00:39:00,81.725,81.735,81.725,81.735,22300000.0
2009-12-01 00:40:00,81.73,81.74,81.725,81.735,11100000.0
2009-12-01 00:41:00,81.735,81.755,81.73,81.755,14700000.0
2009-12-01 00:42:00,81.755,81.77,81.755,81.77,11500000.0
2009-12-01 00:43:00,81.77,81.77,81.745,81.745,24900000.0
2009-12-01 00:44:00,81.745,81.755,81.745,81.755,25500000.0
2009-12-01 00:45:00,81.755,81.755,81.745,81.745,39200000.0
2009-12-01 00:46:00,81.745,81.745,81.735,81.735,25600000.0
2009-12-01 00:47:00,81.745,81.745,81.745,81.745,5000000.0
2009-12-01 00:48:00,81.745,81.745,81.74,81.74,3300000.0
2009-12-01 00:49:00,81.74,81.74,81.725,81.725,21200000.0
2009-12-01 00:50:00,81.72,81.735,81.72,81.735,22000000.0
2009-12-01 00:51:00,81.735,81.74,81.735,81.74,24900000.0
2009-12-01 00:52:00,81.745,81.745,81.735,81.735,17200000.0
2009-12-01 00:53:00,81.735,81.735,81.725,81.725,24200000.0
2009-12-01 00:54:00,81.73,81.73,81.72,81.725,35800000.0
2009-12-01 00:55:00,81.725,81.725,81.72,81.72,24300000.0
2009-12-01 00:56:00,81.715,81.715,81.685,81.685,61600000.0
2009-12-01 00:57:00,81.685,81.705,81.685,81.7,40200000.0
2009-12-01 00:58:00,81.7,81.725,81.7,81.725,42100000.0
2009-12-01 00:59:00,81.725,81.73,81.725,81.73,4300000.0
2009-12-01 01:00:00,81.725,81.725,81.715,81.715,20900000.0
2009-12-01 01:01:00,81.71,81.745,81.71,81.735,43300000.0
2009-12-01 01:02:00,81.735,81.785,81.725,81.725,143600000.0
2009-12-01 01:03:00,81.73,81.73,81.725,81.73,39400000.0
2009-12-01 01:04:00,81.73,81.74,81.73,81.74,49700000.0
2009-12-01 01:05:00,81.74,81.74,81.74,81.74,6400000.0
2009-12-01 01:06:00,81.74,81.74,81.74,81.74,1600000.0
2009-12-01 01:07:00,81.74,81.74,81.74,81.74,1600000.0
2009-12-01 01:08:00,81.74,81.74,81.74,81.74,1600000.0
2009-12-01 01:09:00,81.74,81.74,81.735,81.735,6400000.0
2009-12-01 01:10:00,81.735,81.745,81.735,81.745,3200000.0
2009-12-01 01:11:00,81.745,81.745,81.735,81.735,14400000.0
2009-12-01 01:12:00,81.735,81.735,81.73,81.735,10000000.0
2009-12-01 01:13:00,81.735,81.735,81.735,81.735,32000000.0
2009-12-01 01:14:00,81.735,81.735,81.73,81.735,13900000.0
2009-12-01 01:15:00,81.735,81.735,81.685,81.695,80800000.0
2009-12-01 01:16:00,81.685,81.69,81.685,81.685,36300000.0
2009-12-01 01:17:00,81.69,81.695,81.69,81.695,24500000.0
2009-12-01 01:18:00,81.695,81.695,81.66,81.675,199800000.0
2009-12-01 01:19:00,81.67,81.685,81.67,81.68,90200000.0
2009-12-01 01:20:00,81.68,81.685,81.68,81.685,45600000.0
2009-12-01 01:21:00,81.69,81.695,81.67,81.67,75000000.0
2009-12-01 01:22:00,81.665,81.665,81.655,81.66,65500000.0
2009-12-01 01:23:00,81.66,81.66,81.65,81.65,79500000.0
2009-12-01 01:24:00,81.65,81.65,81.615,81.615,127100000.0
2009-12-01 01:25:00,81.615,81.625,81.595,81.605,157600000.0
2009-12-01 01:26:00,81.605,81.62,81.6,81.62,70500000.0
2009-12-01 01:27:00,81.625,81.645,81.625,81.645,75000000.0
2009-12-01 01:28:00,81.645,81.645,81.645,81.645,3200000.0
2009-12-01 01:29:00,81.645,81.645,81.62,81.625,68100000.0
2009-12-01 01:30:00,81.62,81.63,81.62,81.63,30300000.0
2009-12-01 01:31:00,81.63,81.65,81.63,81.65,30200000.0
2009-12-01 01:32:00,81.645,81.645,81.645,81.645,4800000.0
2009-12-01 01:33:00,81.645,81.665,81.645,81.665,38800000.0
2009-12-01 01:34:00,81.665,81.675,81.665,81.675,69500000.0
2009-12-01 01:35:00,81.675,81.695,81.675,81.695,93800000.0
2009-12-01 01:36:00,81.695,81.7,81.695,81.695,67200000.0
2009-12-01 01:37:00,81.7,81.715,81.695,81.715,41200000.0
2009-12-01 01:38:00,81.715,81.715,81.685,81.685,93300000.0
2009-12-01 01:39:00,81.685,81.695,81.685,81.695,47000000.0
2009-12-01 01:40:00,81.7,81.705,81.695,81.705,91100000.0
2009-12-01 01:41:00,81.705,81.71,81.69,81.695,129900000.0
2009-12-01 01:42:00,81.695,81.695,81.675,81.675,141400000.0
2009-12-01 01:43:00,81.665,81.715,81.665,81.715,278100000.0
2009-12-01 01:44:00,81.715,81.72,81.705,81.71,190300000.0
2009-12-01 01:45:00,81.705,81.74,81.705,81.735,227600000.0
2009-12-01 01:46:00,81.735,81.735,81.71,81.715,195100000.0
2009-12-01 01:47:00,81.72,81.74,81.715,81.725,42800000.0
2009-12-01 01:48:00,81.715,81.725,81.71,81.72,145300000.0
2009-12-01 01:49:00,81.715,81.74,81.705,81.73,103600000.0
2009-12-01 01:50:00,81.725,81.725,81.705,81.71,89000000.0
2009-12-01 01:51:00,81.71,81.76,81.71,81.76,112300000.0
2009-12-01 01:52:00,81.765,81.815,81.765,81.805,181500000.0
2009-12-01 01:53:00,81.805,81.825,81.795,81.82,179100000.0
2009-12-01 01:54:00,81.82,81.84,81.82,81.835,55600000.0
2009-12-01 01:55:00,81.835,81.835,81.83,81.835,23900000.0
2009-12-01 01:56:00,81.835,81.84,81.825,81.83,43300000.0
2009-12-01 01:57:00,81.83,81.84,81.83,81.83,34800000.0
2009-12-01 01:58:00,81.83,81.835,81.83,81.835,49000000.0
2009-12-01 01:59:00,81.835,81.845,81.835,81.84,29400000.0
2009-12-01 02:00:00,81.835,81.86,81.835,81.86,106500000.0
2009-12-01 02:01:00,81.855,81.885,81.855,81.885,133600000.0
2009-12-01 02:02:00,81.88,81.89,81.86,81.865,209200000.0
2009-12-01 02:03:00,81.865,81.88,81.865,81.88,64200000.0
2009-12-01 02:04:00,81.875,81.89,81.87,81.875,123100000.0
2009-12-01 02:05:00,81.875,81.895,81.875,81.895,56500000.0
2009-12-01 02:06:00,81.89,81.9,81.88,81.895,99000000.0
2009-12-01 02:07:00,81.895,81.915,81.89,81.915,71600000.0
2009-12-01 02:08:00,81.915,81.935,81.915,81.935,90200000.0
2009-12-01 02:09:00,81.94,81.955,81.94,81.945,64100000.0
2009-12-01 02:10:00,81.945,81.945,81.935,81.935,15100000.0
2009-12-01 02:11:00,81.935,81.945,81.935,81.935,54800000.0
2009-12-01 02:12:00,81.935,81.935,81.915,81.915,40500000.0
2009-12-01 02:13:00,81.905,81.905,81.85,81.85,156700000.0
2009-12-01 02:14:00,81.855,81.855,81.84,81.845,57700000.0
2009-12-01 02:15:00,81.845,81.85,81.84,81.845,95700000.0
2009-12-01 02:16:00,81.845,81.86,81.845,81.855,34200000.0
2009-12-01 02:17:00,81.855,81.855,81.85,81.85,42700000.0
2009-12-01 02:18:00,81.85,81.895,81.835,81.885,196400000.0
2009-12-01 02:19:00,81.885,81.885,81.885,81.885,65900000.0
2009-12-01 02:20:00,81.885,81.895,81.875,81.895,179400000.0
2009-12-01 02:21:00,81.89,81.935,81.89,81.93,140000000.0
2009-12-01 02:22:00,81.93,81.945,81.905,81.905,144400000.0
2009-12-01 02:23:00,81.905,81.94,81.905,81.93,175200000.0
2009-12-01 02:24:00,81.925,81.935,81.92,81.925,86700000.0
2009-12-01 02:25:00,81.925,81.925,81.915,81.915,27700000.0
2009-12-01 02:26:00,81.91,81.915,81.905,81.905,179200000.0
2009-12-01 02:27:00,81.905,81.925,81.905,81.925,85900000.0
2009-12-01 02:28:00,81.925,81.955,81.925,81.945,73800000.0
2009-12-01 02:29:00,81.945,81.995,81.935,81.985,127600000.0
2009-12-01 02:30:00,81.99,81.99,81.95,81.955,55300000.0
2009-12-01 02:31:00,81.965,81.965,81.945,81.945,132600000.0
2009-12-01 02:32:00,81.945,81.95,81.94,81.945,164700000.0
2009-12-01 02:33:00,81.945,81.945,81.935,81.935,42000000.0
2009-12-01 02:34:00,81.935,81.94,81.935,81.935,23400000.0
2009-12-01 02:35:00,81.93,81.935,81.925,81.925,71800000.0
2009-12-01 02:36:00,81.925,81.925,81.885,81.9,157900000.0
2009-12-01 02:37:00,81.905,81.92,81.885,81.9,128500000.0
2009-12-01 02:38:00,81.9,81.91,81.895,81.9,122600000.0
2009-12-01 02:39:00,81.895,81.905,81.895,81.9,143400000.0
2009-12-01 02:40:00,81.895,81.9,81.895,81.9,52100000.0
2009-12-01 02:41:00,81.9,81.91,81.895,81.895,41700000.0
2009-12-01 02:42:00,81.89,81.89,81.845,81.845,249600000.0
2009-12-01 02:43:00,81.845,81.85,81.845,81.85,53400000.0
2009-12-01 02:44:00,81.85,81.85,81.845,81.845,12200000.0
2009-12-01 02:45:00,81.845,81.845,81.815,81.83,331200000.0
2009-12-01 02:46:00,81.83,81.83,81.82,81.83,170600000.0
2009-12-01 02:47:00,81.83,81.83,81.825,81.825,222000000.0
2009-12-01 02:48:00,81.825,81.825,81.81,81.825,212500000.0
2009-12-01 02:49:00,81.825,81.835,81.82,81.83,105800000.0
2009-12-01 02:50:00,81.83,81.88,81.83,81.87,287500000.0
2009-12-01 02:51:00,81.87,81.87,81.855,81.855,242300000.0
2009-12-01 02:52:00,81.855,81.855,81.845,81.845,85500000.0
2009-12-01 02:53:00,81.845,81.865,81.845,81.855,137200000.0
2009-12-01 02:54:00,81.855,81.865,81.815,81.815,266300000.0
2009-12-01 02:55:00,81.815,81.825,81.79,81.8,457900000.0
2009-12-01 02:56:00,81.805,81.81,81.755,81.765,269500000.0
2009-12-01 02:57:00,81.765,81.78,81.755,81.775,275700000.0
2009-12-01 02:58:00,81.775,81.78,81.755,81.76,347700000.0
2009-12-01 02:59:00,81.76,81.765,81.735,81.735,248300000.0
2009-12-01 03:00:00,81.735,81.785,81.735,81.76,166000000.0
2009-12-01 03:01:00,81.76,81.785,81.76,81.775,260900000.0
2009-12-01 03:02:00,81.775,81.775,81.755,81.77,127500000.0
2009-12-01 03:03:00,81.77,81.785,81.77,81.785,37900000.0
2009-12-01 03:04:00,81.785,81.785,81.785,81.785,3200000.0
2009-12-01 03:05:00,81.79,81.79,81.765,81.775,124500000.0
2009-12-01 03:06:00,81.775,81.81,81.775,81.8,108400000.0
2009-12-01 03:07:00,81.8,81.835,81.795,81.825,232900000.0
2009-12-01 03:08:00,81.825,81.845,81.825,81.835,229500000.0
2009-12-01 03:09:00,81.835,81.835,81.81,81.83,121500000.0
2009-12-01 03:10:00,81.83,81.84,81.83,81.84,68900000.0
2009-12-01 03:11:00,81.84,81.84,81.825,81.83,74400000.0
2009-12-01 03:12:00,81.83,81.84,81.83,81.83,113100000.0
2009-12-01 03:13:00,81.835,81.835,81.82,81.825,137300000.0
2009-12-01 03:14:00,81.825,81.835,81.82,81.82,63600000.0
2009-12-01 03:15:00,81.82,81.82,81.81,81.815,272400000.0
2009-12-01 03:16:00,81.82,81.83,81.815,81.82,161100000.0
2009-12-01 03:17:00,81.815,81.83,81.815,81.815,89100000.0
2009-12-01 03:18:00,81.815,81.825,81.815,81.815,221400000.0
2009-12-01 03:19:00,81.81,81.82,81.805,81.805,88600000.0
2009-12-01 03:20:00,81.805,81.815,81.8,81.805,104100000.0
2009-12-01 03:21:00,81.805,81.805,81.795,81.8,58000000.0
2009-12-01 03:22:00,81.8,81.8,81.795,81.8,31700000.0
2009-12-01 03:23:00,81.795,81.8,81.79,81.79,18800000.0
2009-12-01 03:24:00,81.795,81.8,81.785,81.79,44900000.0
2009-12-01 03:25:00,81.785,81.79,81.785,81.785,130500000.0
2009-12-01 03:26:00,81.785,81.785,81.775,81.785,109400000.0
2009-12-01 03:27:00,81.785,81.785,81.775,81.775,164000000.0
2009-12-01 03:28:00,81.775,81.785,81.77,81.785,89300000.0
2009-12-01 03:29:00,81.785,81.79,81.78,81.79,58200000.0
2009-12-01 03:30:00,81.795,81.81,81.795,81.805,94800000.0
2009-12-01 03:31:00,81.81,81.81,81.785,81.785,152300000.0
2009-12-01 03:32:00,81.785,81.785,81.77,81.77,194300000.0
2009-12-01 03:33:00,81.77,81.77,81.745,81.745,62600000.0
2009-12-01 03:34:00,81.745,81.745,81.735,81.74,54100000.0
2009-12-01 03:35:00,81.74,81.74,81.715,81.72,108700000.0
2009-12-01 03:36:00,81.72,81.74,81.72,81.74,88800000.0
2009-12-01 03:37:00,81.745,81.78,81.73,81.78,156100000.0
2009-12-01 03:38:00,81.78,81.78,81.77,81.78,64900000.0
2009-12-01 03:39:00,81.78,81.825,81.78,81.825,63300000.0
2009-12-01 03:40:00,81.825,81.845,81.82,81.83,141000000.0
2009-12-01 03:41:00,81.83,81.85,81.8,81.81,342400000.0
2009-12-01 03:42:00,81.81,81.81,81.79,81.81,120400000.0
2009-12-01 03:43:00,81.81,81.81,81.79,81.795,87500000.0
2009-12-01 03:44:00,81.795,81.8,81.77,81.8,403300000.0
2009-12-01 03:45:00,81.8,81.81,81.795,81.8,169900000.0
2009-12-01 03:46:00,81.8,81.8,81.795,81.8,78500000.0
2009-12-01 03:47:00,81.8,81.8,81.8,81.8,6600000.0
2009-12-01 03:48:00,81.8,81.8,81.795,81.795,89300000.0
2009-12-01 03:49:00,81.795,81.835,81.795,81.825,67100000.0
2009-12-01 03:50:00,81.82,81.825,81.78,81.785,313400000.0
2009-12-01 03:51:00,81.785,81.81,81.785,81.81,215700000.0
2009-12-01 03:52:00,81.81,81.825,81.81,81.82,122800000.0
2009-12-01 03:53:00,81.815,81.82,81.81,81.815,65100000.0
2009-12-01 03:54:00,81.82,81.82,81.805,81.81,289000000.0
2009-12-01 03:55:00,81.81,81.82,81.81,81.81,126200000.0
2009-12-01 03:56:00,81.81,81.81,81.785,81.785,335500000.0
2009-12-01 03:57:00,81.78,81.795,81.78,81.795,166000000.0
2009-12-01 03:58:00,81.795,81.795,81.785,81.79,206600000.0
2009-12-01 03:59:00,81.79,81.84,81.79,81.84,405500000.0
2009-12-01 04:00:00,81.84,81.885,81.835,81.885,473800000.0
2009-12-01 04:01:00,81.885,81.895,81.865,81.865,216100000.0
2009-12-01 04:02:00,81.86,81.865,81.845,81.85,216400000.0
2009-12-01 04:03:00,81.865,82.045,81.865,82.045,358200000.0
2009-12-01 04:04:00,82.05,82.085,82.0,82.0,478100000.0
2009-12-01 04:05:00,82.005,82.135,81.995,82.105,393100000.0
2009-12-01 04:06:00,82.11,82.23,82.095,82.225,338600000.0
2009-12-01 04:07:00,82.22,82.265,82.21,82.23,413600000.0
2009-12-01 04:08:00,82.225,82.315,82.225,82.275,886800000.0
2009-12-01 04:09:00,82.275,82.29,82.225,82.25,643100000.0
2009-12-01 04:10:00,82.25,82.345,82.245,82.295,475300000.0
2009-12-01 04:11:00,82.295,82.3,82.195,82.205,767200000.0
2009-12-01 04:12:00,82.205,82.245,82.205,82.215,618900000.0
2009-12-01 04:13:00,82.215,82.275,82.215,82.23,534000000.0
2009-12-01 04:14:00,82.23,82.235,82.21,82.23,774700000.0
2009-12-01 04:15:00,82.23,82.27,82.225,82.26,598400000.0
2009-12-01 04:16:00,82.265,82.3,82.235,82.235,403400000.0
2009-12-01 04:17:00,82.235,82.235,82.175,82.18,229000000.0
2009-12-01 04:18:00,82.185,82.21,82.185,82.195,217100000.0
2009-12-01 04:19:00,82.19,82.2,82.185,82.195,129800000.0
2009-12-01 04:20:00,82.205,82.26,82.205,82.21,168300000.0
2009-12-01 04:21:00,82.22,82.245,82.21,82.245,178700000.0
2009-12-01 04:22:00,82.245,82.27,82.245,82.25,333000000.0
2009-12-01 04:23:00,82.25,82.265,82.245,82.265,146600000.0
2009-12-01 04:24:00,82.27,82.31,82.25,82.31,183100000.0
2009-12-01 04:25:00,82.325,82.42,82.325,82.42,321400000.0
2009-12-01 04:26:00,82.425,82.46,82.41,82.45,424800000.0
2009-12-01 04:27:00,82.445,82.445,82.37,82.395,462800000.0
2009-12-01 04:28:00,82.395,82.44,82.385,82.415,316200000.0
2009-12-01 04:29:00,82.42,82.42,82.38,82.405,113300000.0
2009-12-01 04:30:00,82.405,82.42,82.395,82.405,223700000.0
2009-12-01 04:31:00,82.415,82.485,82.405,82.485,350500000.0
2009-12-01 04:32:00,82.49,82.49,82.46,82.475,174700000.0
2009-12-01 04:33:00,82.475,82.475,82.45,82.455,215200000.0
2009-12-01 04:34:00,82.45,82.455,82.415,82.415,202300000.0
2009-12-01 04:35:00,82.415,82.48,82.415,82.475,307200000.0
2009-12-01 04:36:00,82.48,82.485,82.465,82.465,199600000.0
2009-12-01 04:37:00,82.465,82.495,82.46,82.46,187700000.0
2009-12-01 04:38:00,82.46,82.46,82.41,82.41,199800000.0
2009-12-01 04:39:00,82.415,82.43,82.37,82.375,536000000.0
2009-12-01 04:40:00,82.375,82.39,82.35,82.37,465400000.0
2009-12-01 04:41:00,82.37,82.37,82.36,82.365,60800000.0
2009-12-01 04:42:00,82.365,82.375,82.365,82.37,171200000.0
2009-12-01 04:43:00,82.37,82.425,82.36,82.425,371400000.0
2009-12-01 04:44:00,82.425,82.45,82.385,82.395,314300000.0
2009-12-01 04:45:00,82.39,82.465,82.39,82.455,183800000.0
2009-12-01 04:46:00,82.46,82.485,82.455,82.475,289700000.0
2009-12-01 04:47:00,82.475,82.475,82.44,82.45,212300000.0
2009-12-01 04:48:00,82.45,82.51,82.445,82.51,169600000.0
2009-12-01 04:49:00,82.525,82.585,82.525,82.585,452600000.0
2009-12-01 04:50:00,82.59,82.595,82.525,82.525,406600000.0
2009-12-01 04:51:00,82.525,82.535,82.505,82.535,372700000.0
2009-12-01 04:52:00,82.535,82.57,82.535,82.54,327700000.0
2009-12-01 04:53:00,82.54,82.555,82.535,82.54,182800000.0
2009-12-01 04:54:00,82.54,82.545,82.525,82.535,209600000.0
2009-12-01 04:55:00,82.53,82.535,82.495,82.52,430400000.0
2009-12-01 04:56:00,82.52,82.54,82.465,82.475,416100000.0
2009-12-01 04:57:00,82.475,82.485,82.475,82.485,237300000.0
2009-12-01 04:58:00,82.485,82.53,82.485,82.53,174600000.0
2009-12-01 04:59:00,82.53,82.545,82.52,82.53,248100000.0
2009-12-01 05:00:00,82.53,82.545,82.53,82.54,336700000.0
2009-12-01 05:01:00,82.545,82.555,82.535,82.545,134200000.0
2009-12-01 05:02:00,82.54,82.545,82.535,82.535,146600000.0
2009-12-01 05:03:00,82.54,82.655,82.54,82.645,460800000.0
2009-12-01 05:04:00,82.645,82.73,82.635,82.73,436800000.0
2009-12-01 05:05:00,82.735,82.78,82.705,82.78,496000000.0
2009-12-01 05:06:00,82.775,82.79,82.72,82.79,645900000.0
2009-12-01 05:07:00,82.785,82.81,82.745,82.805,689100000.0
2009-12-01 05:08:00,82.805,82.805,82.745,82.77,460400000.0
2009-12-01 05:09:00,82.77,82.78,82.745,82.755,359100000.0
2009-12-01 05:10:00,82.755,82.77,82.745,82.76,436400000.0
2009-12-01 05:11:00,82.76,82.77,82.76,82.76,173800000.0
2009-12-01 05:12:00,82.765,82.775,82.745,82.755,327400000.0
2009-12-01 05:13:00,82.755,82.775,82.745,82.745,326100000.0
2009-12-01 05:14:00,82.75,82.795,82.745,82.795,292000000.0
2009-12-01 05:15:00,82.795,82.89,82.795,82.89,330300000.0
2009-12-01 05:16:00,82.895,82.905,82.845,82.895,570700000.0
2009-12-01 05:17:00,82.895,82.92,82.855,82.86,620400000.0
2009-12-01 05:18:00,82.86,82.86,82.755,82.77,615300000.0
2009-12-01 05:19:00,82.77,82.8,82.765,82.8,415400000.0
2009-12-01 05:20:00,82.8,82.82,82.77,82.77,383600000.0
2009-12-01 05:21:00,82.77,82.78,82.755,82.765,360200000.0
2009-12-01 05:22:00,82.765,82.765,82.735,82.755,432700000.0
2009-12-01 05:23:00,82.755,82.82,82.755,82.815,447500000.0
2009-12-01 05:24:00,82.82,82.84,82.81,82.83,377600000.0
2009-12-01 05:25:00,82.825,82.865,82.82,82.845,286500000.0
2009-12-01 05:26:00,82.845,82.87,82.835,82.855,242600000.0
2009-12-01 05:27:00,82.855,82.875,82.81,82.825,757900000.0
2009-12-01 05:28:00,82.825,82.825,82.805,82.815,243600000.0
2009-12-01 05:29:00,82.81,82.815,82.795,82.805,72800000.0
2009-12-01 05:30:00,82.795,82.865,82.795,82.825,128300000.0
2009-12-01 05:31:00,82.825,82.825,82.56,82.59,210400000.0
2009-12-01 05:32:00,82.59,82.665,82.555,82.665,220800000.0
2009-12-01 05:33:00,82.67,82.815,82.665,82.8,136100000.0
2009-12-01 05:34:00,82.8,82.825,82.73,82.73,189900000.0
2009-12-01 05:35:00,82.73,82.81,82.73,82.765,198700000.0
2009-12-01 05:36:00,82.765,82.77,82.745,82.765,132100000.0
2009-12-01 05:37:00,82.765,82.78,82.735,82.735,170600000.0
2009-12-01 05:38:00,82.735,82.735,82.725,82.725,16500000.0
2009-12-01 05:39:00,82.725,82.745,82.725,82.73,266400000.0
2009-12-01 05:40:00,82.73,82.745,82.73,82.745,137800000.0
2009-12-01 05:41:00,82.745,82.755,82.705,82.71,270000000.0
2009-12-01 05:42:00,82.705,82.735,82.705,82.725,154900000.0
2009-12-01 05:43:00,82.72,82.73,82.705,82.715,242400000.0
2009-12-01 05:44:00,82.715,82.72,82.635,82.64,547000000.0
2009-12-01 05:45:00,82.64,82.68,82.6,82.655,566900000.0
2009-12-01 05:46:00,82.655,82.655,82.57,82.62,347600000.0
2009-12-01 05:47:00,82.62,82.655,82.59,82.65,183400000.0
2009-12-01 05:48:00,82.655,82.665,82.585,82.585,396300000.0
2009-12-01 05:49:00,82.59,82.6,82.545,82.545,433800000.0
2009-12-01 05:50:00,82.545,82.565,82.53,82.565,643100000.0
2009-12-01 05:51:00,82.56,82.585,82.56,82.57,149700000.0
2009-12-01 05:52:00,82.575,82.585,82.565,82.585,121000000.0
2009-12-01 05:53:00,82.595,82.605,82.56,82.595,431300000.0
2009-12-01 05:54:00,82.6,82.6,82.585,82.595,234100000.0
2009-12-01 05:55:00,82.595,82.595,82.545,82.575,207400000.0
2009-12-01 05:56:00,82.575,82.575,82.545,82.545,310200000.0
2009-12-01 05:57:00,82.545,82.565,82.53,82.56,202000000.0
2009-12-01 05:58:00,82.56,82.57,82.555,82.565,50100000.0
2009-12-01 05:59:00,82.57,82.61,82.57,82.6,73500000.0
2009-12-01 06:00:00,82.605,82.645,82.605,82.645,196100000.0
2009-12-01 06:01:00,82.645,82.645,82.585,82.6,316000000.0
2009-12-01 06:02:00,82.6,82.61,82.57,82.59,302800000.0
2009-12-01 06:03:00,82.59,82.6,82.575,82.585,372700000.0
2009-12-01 06:04:00,82.585,82.595,82.58,82.59,403100000.0
2009-12-01 06:05:00,82.595,82.595,82.59,82.595,38100000.0
2009-12-01 06:06:00,82.595,82.605,82.59,82.605,20300000.0
2009-12-01 06:07:00,82.6,82.6,82.57,82.57,125200000.0
2009-12-01 06:08:00,82.57,82.58,82.555,82.565,461700000.0
2009-12-01 06:09:00,82.56,82.56,82.53,82.54,145800000.0
2009-12-01 06:10:00,82.54,82.58,82.54,82.58,46100000.0
2009-12-01 06:11:00,82.575,82.58,82.57,82.575,11000000.0
2009-12-01 06:12:00,82.575,82.58,82.54,82.58,233400000.0
2009-12-01 06:13:00,82.59,82.615,82.565,82.595,170800000.0
2009-12-01 06:14:00,82.6,82.61,82.59,82.605,42600000.0
2009-12-01 06:15:00,82.6,82.615,82.6,82.6,147200000.0
2009-12-01 06:16:00,82.605,82.625,82.605,82.625,113500000.0
2009-12-01 06:17:00,82.625,82.675,82.62,82.67,189200000.0
2009-12-01 06:18:00,82.67,82.68,82.655,82.655,521500000.0
2009-12-01 06:19:00,82.655,82.665,82.65,82.665,124500000.0
2009-12-01 06:20:00,82.68,82.735,82.675,82.715,309600000.0
2009-12-01 06:21:00,82.715,82.72,82.695,82.695,149000000.0
2009-12-01 06:22:00,82.695,82.695,82.69,82.695,104800000.0
2009-12-01 06:23:00,82.695,82.735,82.69,82.735,210900000.0
2009-12-01 06:24:00,82.735,82.78,82.735,82.77,336600000.0
2009-12-01 06:25:00,82.775,82.78,82.745,82.77,454000000.0
2009-12-01 06:26:00,82.765,82.77,82.755,82.765,228700000.0
2009-12-01 06:27:00,82.765,82.815,82.765,82.795,339400000.0
2009-12-01 06:28:00,82.795,82.815,82.795,82.795,201400000.0
2009-12-01 06:29:00,82.8,82.815,82.8,82.805,196800000.0
2009-12-01 06:30:00,82.81,82.82,82.795,82.805,200400000.0
2009-12-01 06:31:00,82.805,82.805,82.795,82.795,193000000.0
2009-12-01 06:32:00,82.79,82.8,82.78,82.78,170900000.0
2009-12-01 06:33:00,82.78,82.78,82.76,82.76,53500000.0
2009-12-01 06:34:00,82.76,82.765,82.71,82.715,247400000.0
2009-12-01 06:35:00,82.71,82.74,82.71,82.73,146300000.0
2009-12-01 06:36:00,82.73,82.73,82.69,82.705,243900000.0
2009-12-01 06:37:00,82.71,82.71,82.695,82.695,298900000.0
2009-12-01 06:38:00,82.7,82.705,82.68,82.685,97500000.0
2009-12-01 06:39:00,82.685,82.725,82.685,82.725,130200000.0
2009-12-01 06:40:00,82.73,82.75,82.73,82.73,157300000.0
2009-12-01 06:41:00,82.73,82.75,82.665,82.675,300500000.0
2009-12-01 06:42:00,82.675,82.675,82.64,82.665,333800000.0
2009-12-01 06:43:00,82.665,82.685,82.655,82.655,324800000.0
2009-12-01 06:44:00,82.67,82.675,82.645,82.65,93700000.0
2009-12-01 06:45:00,82.645,82.69,82.645,82.67,275300000.0
2009-12-01 06:46:00,82.67,82.695,82.67,82.695,56000000.0
2009-12-01 06:47:00,82.695,82.695,82.675,82.68,91200000.0
2009-12-01 06:48:00,82.68,82.705,82.68,82.695,168400000.0
2009-12-01 06:49:00,82.695,82.72,82.69,82.71,143900000.0
2009-12-01 06:50:00,82.71,82.735,82.705,82.735,94300000.0
2009-12-01 06:51:00,82.735,82.75,82.735,82.735,63100000.0
2009-12-01 06:52:00,82.74,82.74,82.715,82.72,89700000.0
2009-12-01 06:53:00,82.72,82.725,82.71,82.715,174600000.0
2009-12-01 06:54:00,82.715,82.715,82.7,82.705,78100000.0
2009-12-01 06:55:00,82.705,82.72,82.705,82.72,134600000.0
2009-12-01 06:56:00,82.72,82.725,82.71,82.715,48800000.0
2009-12-01 06:57:00,82.715,82.73,82.715,82.725,101400000.0
2009-12-01 06:58:00,82.725,82.74,82.725,82.735,108600000.0
2009-12-01 06:59:00,82.73,82.76,82.73,82.755,204800000.0
2009-12-01 07:00:00,82.755,82.77,82.755,82.76,154700000.0
2009-12-01 07:01:00,82.76,82.76,82.75,82.755,23700000.0
2009-12-01 07:02:00,82.75,82.75,82.75,82.75,7400000.0
2009-12-01 07:03:00,82.74,82.74,82.69,82.69,208600000.0
2009-12-01 07:04:00,82.69,82.725,82.69,82.715,201500000.0
2009-12-01 07:05:00,82.715,82.735,82.695,82.72,242700000.0
2009-12-01 07:06:00,82.72,82.72,82.695,82.71,172700000.0
2009-12-01 07:07:00,82.705,82.705,82.685,82.695,176000000.0
2009-12-01 07:08:00,82.695,82.715,82.68,82.715,227700000.0
2009-12-01 07:09:00,82.715,82.72,82.7,82.705,133100000.0
2009-12-01 07:10:00,82.705,82.735,82.695,82.705,226600000.0
2009-12-01 07:11:00,82.71,82.715,82.68,82.685,177400000.0
2009-12-01 07:12:00,82.68,82.695,82.675,82.69,171000000.0
2009-12-01 07:13:00,82.685,82.685,82.635,82.67,104300000.0
2009-12-01 07:14:00,82.67,82.675,82.645,82.66,214200000.0
2009-12-01 07:15:00,82.665,82.705,82.66,82.685,347800000.0
2009-12-01 07:16:00,82.685,82.725,82.67,82.72,224600000.0
2009-12-01 07:17:00,82.715,82.715,82.675,82.68,309400000.0
2009-12-01 07:18:00,82.68,82.68,82.635,82.64,349700000.0
2009-12-01 07:19:00,82.64,82.655,82.62,82.655,405700000.0
2009-12-01 07:20:00,82.655,82.655,82.635,82.645,220300000.0
2009-12-01 07:21:00,82.645,82.66,82.645,82.655,354900000.0
2009-12-01 07:22:00,82.655,82.695,82.645,82.695,717800000.0
2009-12-01 07:23:00,82.685,82.695,82.665,82.685,416000000.0
2009-12-01 07:24:00,82.685,82.695,82.665,82.675,202000000.0
2009-12-01 07:25:00,82.685,82.695,82.675,82.675,260500000.0
2009-12-01 07:26:00,82.675,82.685,82.675,82.68,211700000.0
2009-12-01 07:27:00,82.68,82.68,82.645,82.645,173900000.0
2009-12-01 07:28:00,82.645,82.66,82.635,82.655,433100000.0
2009-12-01 07:29:00,82.66,82.66,82.645,82.65,233900000.0
2009-12-01 07:30:00,82.65,82.655,82.595,82.61,381100000.0
2009-12-01 07:31:00,82.61,82.64,82.605,82.61,399600000.0
2009-12-01 07:32:00,82.605,82.615,82.595,82.605,183800000.0
2009-12-01 07:33:00,82.605,82.61,82.605,82.605,191600000.0
2009-12-01 07:34:00,82.61,82.635,82.595,82.635,186600000.0
2009-12-01 07:35:00,82.635,82.645,82.625,82.635,241700000.0
2009-12-01 07:36:00,82.635,82.635,82.62,82.625,103600000.0
2009-12-01 07:37:00,82.62,82.66,82.62,82.645,339800000.0
2009-12-01 07:38:00,82.645,82.655,82.635,82.645,284600000.0
2009-12-01 07:39:00,82.65,82.68,82.645,82.665,118800000.0
2009-12-01 07:40:00,82.67,82.67,82.67,82.67,3000000.0
2009-12-01 07:41:00,82.665,82.7,82.665,82.68,192200000.0
2009-12-01 07:42:00,82.68,82.68,82.655,82.66,144800000.0
2009-12-01 07:43:00,82.655,82.69,82.655,82.68,140500000.0
2009-12-01 07:44:00,82.68,82.69,82.665,82.665,157100000.0
2009-12-01 07:45:00,82.665,82.75,82.665,82.735,243500000.0
2009-12-01 07:46:00,82.735,82.735,82.685,82.685,187000000.0
2009-12-01 07:47:00,82.68,82.68,82.635,82.64,165400000.0
2009-12-01 07:48:00,82.64,82.645,82.635,82.635,50000000.0
2009-12-01 07:49:00,82.645,82.705,82.645,82.705,239400000.0
2009-12-01 07:50:00,82.705,82.715,82.705,82.715,168200000.0
2009-12-01 07:51:00,82.715,82.715,82.705,82.705,185800000.0
2009-12-01 07:52:00,82.71,82.725,82.71,82.725,181200000.0
2009-12-01 07:53:00,82.725,82.725,82.705,82.72,138000000.0
2009-12-01 07:54:00,82.715,82.725,82.705,82.715,90400000.0
2009-12-01 07:55:00,82.72,82.73,82.715,82.72,86400000.0
2009-12-01 07:56:00,82.72,82.725,82.705,82.715,128600000.0
2009-12-01 07:57:00,82.715,82.725,82.71,82.725,96400000.0
2009-12-01 07:58:00,82.725,82.74,82.72,82.74,47100000.0
2009-12-01 07:59:00,82.74,82.76,82.72,82.76,360200000.0
2009-12-01 08:00:00,82.755,82.77,82.74,82.74,189200000.0
2009-12-01 08:01:00,82.745,82.75,82.735,82.745,388000000.0
2009-12-01 08:02:00,82.745,82.785,82.745,82.775,263400000.0
2009-12-01 08:03:00,82.78,82.785,82.775,82.78,129100000.0
2009-12-01 08:04:00,82.785,82.785,82.755,82.755,222800000.0
2009-12-01 08:05:00,82.755,82.76,82.7,82.705,290600000.0
2009-12-01 08:06:00,82.705,82.705,82.68,82.695,192300000.0
2009-12-01 08:07:00,82.695,82.725,82.695,82.715,295100000.0
2009-12-01 08:08:00,82.715,82.755,82.705,82.71,236400000.0
2009-12-01 08:09:00,82.71,82.735,82.705,82.735,175200000.0
2009-12-01 08:10:00,82.735,82.745,82.69,82.7,458700000.0
2009-12-01 08:11:00,82.705,82.715,82.7,82.715,200400000.0
2009-12-01 08:12:00,82.715,82.72,82.71,82.715,135900000.0
2009-12-01 08:13:00,82.715,82.715,82.705,82.705,122600000.0
2009-12-01 08:14:00,82.705,82.725,82.705,82.725,79800000.0
2009-12-01 08:15:00,82.725,82.74,82.71,82.73,208700000.0
2009-12-01 08:16:00,82.73,82.77,82.73,82.765,101900000.0
2009-12-01 08:17:00,82.755,82.765,82.745,82.755,101900000.0
2009-12-01 08:18:00,82.755,82.765,82.75,82.765,40500000.0
2009-12-01 08:19:00,82.765,82.765,82.745,82.745,64800000.0
2009-12-01 08:20:00,82.745,82.755,82.735,82.755,140400000.0
2009-12-01 08:21:00,82.755,82.755,82.74,82.745,93000000.0
2009-12-01 08:22:00,82.75,82.765,82.75,82.765,135600000.0
2009-12-01 08:23:00,82.765,82.775,82.765,82.77,134500000.0
2009-12-01 08:24:00,82.775,82.785,82.765,82.775,74000000.0
2009-12-01 08:25:00,82.775,82.775,82.755,82.765,114400000.0
2009-12-01 08:26:00,82.765,82.79,82.755,82.78,89800000.0
2009-12-01 08:27:00,82.78,82.78,82.765,82.77,128700000.0
2009-12-01 08:28:00,82.775,82.78,82.76,82.775,133900000.0
2009-12-01 08:29:00,82.775,82.78,82.76,82.77,248600000.0
2009-12-01 08:30:00,82.77,82.825,82.77,82.815,316200000.0
2009-12-01 08:31:00,82.82,82.865,82.815,82.86,222000000.0
2009-12-01 08:32:00,82.865,82.89,82.845,82.855,519200000.0
2009-12-01 08:33:00,82.855,82.87,82.855,82.855,364700000.0
2009-12-01 08:34:00,82.855,82.865,82.825,82.825,262800000.0
2009-12-01 08:35:00,82.83,82.835,82.8,82.805,310600000.0
2009-12-01 08:36:00,82.805,82.84,82.795,82.82,392500000.0
2009-12-01 08:37:00,82.82,82.85,82.815,82.845,377900000.0
2009-12-01 08:38:00,82.85,82.855,82.185,82.195,786400000.0
2009-12-01 08:39:00,82.195,82.375,82.175,82.375,321700000.0
2009-12-01 08:40:00,82.38,82.585,82.38,82.515,736500000.0
2009-12-01 08:41:00,82.5,82.545,82.345,82.44,714100000.0
2009-12-01 08:42:00,82.435,82.455,82.36,82.415,770400000.0
2009-12-01 08:43:00,82.415,82.425,82.375,82.39,497200000.0
2009-12-01 08:44:00,82.395,82.415,82.185,82.225,782700000.0
2009-12-01 08:45:00,82.235,82.31,82.185,82.31,507500000.0
2009-12-01 08:46:00,82.315,82.325,82.18,82.235,739100000.0
2009-12-01 08:47:00,82.235,82.305,82.21,82.3,648200000.0
2009-12-01 08:48:00,82.29,82.325,82.235,82.27,528800000.0
2009-12-01 08:49:00,82.27,82.29,82.22,82.265,563300000.0
2009-12-01 08:50:00,82.265,82.265,82.19,82.195,490100000.0
2009-12-01 08:51:00,82.195,82.2,82.035,82.075,706000000.0
2009-12-01 08:52:00,82.075,82.17,82.075,82.125,532800000.0
2009-12-01 08:53:00,82.12,82.19,82.08,82.16,792100000.0
2009-12-01 08:54:00,82.155,82.17,82.11,82.155,566300000.0
2009-12-01 08:55:00,82.16,82.18,82.15,82.18,319600000.0
2009-12-01 08:56:00,82.185,82.255,82.185,82.225,447100000.0
2009-12-01 08:57:00,82.23,82.24,82.175,82.215,756400000.0
2009-12-01 08:58:00,82.22,82.27,82.195,82.22,726800000.0
2009-12-01 08:59:00,82.23,82.265,82.22,82.255,547500000.0
2009-12-01 09:00:00,82.26,82.295,82.255,82.295,526300000.0
2009-12-01 09:01:00,82.29,82.4,82.285,82.4,226300000.0
2009-12-01 09:02:00,82.4,82.445,82.38,82.38,587000000.0
2009-12-01 09:03:00,82.375,82.43,82.365,82.42,584500000.0
2009-12-01 09:04:00,82.415,82.435,82.405,82.435,660000001.0
2009-12-01 09:05:00,82.44,82.475,82.44,82.455,225600000.0
2009-12-01 09:06:00,82.455,82.455,82.355,82.365,764500000.0
2009-12-01 09:07:00,82.365,82.365,82.32,82.32,600500000.0
2009-12-01 09:08:00,82.335,82.335,82.325,82.33,151800000.0
2009-12-01 09:09:00,82.33,82.39,82.325,82.385,286100000.0
2009-12-01 09:10:00,82.385,82.425,82.375,82.39,720099999.0
2009-12-01 09:11:00,82.395,82.46,82.395,82.43,787800000.0
2009-12-01 09:12:00,82.425,82.435,82.405,82.405,312600000.0
2009-12-01 09:13:00,82.4,82.43,82.4,82.425,754400000.0
2009-12-01 09:14:00,82.445,82.465,82.435,82.45,579300000.0
2009-12-01 09:15:00,82.445,82.465,82.425,82.44,422999999.0
2009-12-01 09:16:00,82.445,82.515,82.445,82.505,327100000.0
2009-12-01 09:17:00,82.505,82.51,82.5,82.51,168100000.0
2009-12-01 09:18:00,82.51,82.535,82.51,82.53,208900000.0
2009-12-01 09:19:00,82.535,82.58,82.525,82.57,424200000.0
2009-12-01 09:20:00,82.57,82.59,82.555,82.565,764100000.0
2009-12-01 09:21:00,82.565,82.6,82.555,82.59,527800000.0
2009-12-01 09:22:00,82.59,82.66,82.585,82.625,811100000.0
2009-12-01 09:23:00,82.625,82.635,82.6,82.61,981400000.0
2009-12-01 09:24:00,82.61,82.64,82.6,82.625,925300002.0
2009-12-01 09:25:00,82.625,82.635,82.61,82.615,655900000.0
2009-12-01 09:26:00,82.615,82.615,82.6,82.605,466400000.0
2009-12-01 09:27:00,82.615,82.655,82.615,82.645,672499999.0
2009-12-01 09:28:00,82.645,82.675,82.635,82.635,878300000.0
2009-12-01 09:29:00,82.64,82.645,82.605,82.64,677200000.0
2009-12-01 09:30:00,82.64,82.69,82.63,82.685,472200000.0
2009-12-01 09:31:00,82.69,82.725,82.69,82.72,118200000.0
2009-12-01 09:32:00,82.725,82.725,82.685,82.7,181000000.0
2009-12-01 09:33:00,82.7,82.725,82.645,82.645,429500000.0
2009-12-01 09:34:00,82.64,82.655,82.62,82.635,307500000.0
2009-12-01 09:35:00,82.635,82.675,82.635,82.67,208899999.0
2009-12-01 09:36:00,82.67,82.74,82.67,82.73,171100000.0
2009-12-01 09:37:00,82.735,82.735,82.675,82.675,172400000.0
2009-12-01 09:38:00,82.675,82.73,82.675,82.725,327500000.0
2009-12-01 09:39:00,82.725,82.73,82.675,82.675,195900000.0
2009-12-01 09:40:00,82.675,82.695,82.65,82.685,238000000.0
2009-12-01 09:41:00,82.68,82.715,82.68,82.7,199300000.0
2009-12-01 09:42:00,82.7,82.71,82.695,82.7,157100000.0
2009-12-01 09:43:00,82.7,82.765,82.7,82.765,159900000.0
2009-12-01 09:44:00,82.76,82.785,82.755,82.775,419200000.0
2009-12-01 09:45:00,82.77,82.785,82.76,82.76,391500002.0
2009-12-01 09:46:00,82.755,82.76,82.72,82.725,292900000.0
2009-12-01 09:47:00,82.715,82.73,82.665,82.67,362800000.0
2009-12-01 09:48:00,82.67,82.69,82.66,82.675,264700000.0
2009-12-01 09:49:00,82.665,82.68,82.65,82.655,167400000.0
2009-12-01 09:50:00,82.655,82.68,82.645,82.65,446400001.0
2009-12-01 09:51:00,82.645,82.655,82.62,82.64,392800001.0
2009-12-01 09:52:00,82.64,82.645,82.63,82.63,260100000.0
2009-12-01 09:53:00,82.635,82.65,82.63,82.635,151200000.0
2009-12-01 09:54:00,82.63,82.67,82.62,82.635,191100000.0
2009-12-01 09:55:00,82.64,82.655,82.635,82.635,199100000.0
2009-12-01 09:56:00,82.635,82.64,82.635,82.64,106300000.0
2009-12-01 09:57:00,82.64,82.665,82.64,82.665,153200000.0
2009-12-01 09:58:00,82.665,82.695,82.655,82.685,155200000.0
2009-12-01 09:59:00,82.69,82.695,82.665,82.685,155700000.0
2009-12-01 10:00:00,82.685,82.735,82.66,82.665,346500000.0
2009-12-01 10:01:00,82.665,82.705,82.665,82.69,258300000.0
2009-12-01 10:02:00,82.695,82.805,82.69,82.805,341100000.0
2009-12-01 10:03:00,82.8,82.85,82.79,82.815,169600000.0
2009-12-01 10:04:00,82.815,82.85,82.815,82.82,129300000.0
2009-12-01 10:05:00,82.82,82.865,82.82,82.84,399400000.0
2009-12-01 10:06:00,82.84,82.9,82.835,82.875,227399999.0
2009-12-01 10:07:00,82.875,82.92,82.855,82.855,450999998.0
2009-12-01 10:08:00,82.855,82.87,82.835,82.85,198100000.0
2009-12-01 10:09:00,82.85,82.86,82.785,82.805,484100000.0
2009-12-01 10:10:00,82.805,82.84,82.765,82.79,465400000.0
2009-12-01 10:11:00,82.795,82.85,82.795,82.845,314900000.0
2009-12-01 10:12:00,82.85,82.875,82.815,82.87,404300000.0
2009-12-01 10:13:00,82.87,82.9,82.865,82.875,251200000.0
2009-12-01 10:14:00,82.875,82.885,82.845,82.845,234900000.0
2009-12-01 10:15:00,82.84,82.865,82.84,82.865,319700000.0
2009-12-01 10:16:00,82.865,82.9,82.845,82.855,279800000.0
2009-12-01 10:17:00,82.855,82.895,82.855,82.89,417700000.0
2009-12-01 10:18:00,82.885,82.895,82.845,82.855,652500001.0
2009-12-01 10:19:00,82.85,82.89,82.82,82.825,412900000.0
2009-12-01 10:20:00,82.825,82.825,82.785,82.81,243500000.0
2009-12-01 10:21:00,82.8,82.815,82.795,82.815,296600000.0
2009-12-01 10:22:00,82.815,82.825,82.795,82.815,180000000.0
2009-12-01 10:23:00,82.815,82.845,82.815,82.835,212200000.0
2009-12-01 10:24:00,82.835,82.855,82.83,82.835,56000000.0
2009-12-01 10:25:00,82.835,82.835,82.79,82.815,388000000.0
2009-12-01 10:26:00,82.815,82.855,82.805,82.855,229300001.0
2009-12-01 10:27:00,82.855,82.865,82.855,82.865,231500000.0
2009-12-01 10:28:00,82.865,82.89,82.865,82.875,284500000.0
2009-12-01 10:29:00,82.875,82.875,82.84,82.845,201500000.0
2009-12-01 10:30:00,82.845,82.855,82.835,82.845,349600000.0
2009-12-01 10:31:00,82.845,82.855,82.825,82.83,168100000.0
2009-12-01 10:32:00,82.825,82.86,82.815,82.855,280499999.0
2009-12-01 10:33:00,82.85,82.875,82.835,82.875,174100000.0
2009-12-01 10:34:00,82.875,82.935,82.875,82.925,373600000.0
2009-12-01 10:35:00,82.925,82.945,82.915,82.935,189900000.0
2009-12-01 10:36:00,82.945,83.015,82.945,82.99,554300001.0
2009-12-01 10:37:00,82.995,83.015,82.975,83.005,594800000.0
2009-12-01 10:38:00,83.005,83.035,83.005,83.025,440200000.0
2009-12-01 10:39:00,83.025,83.04,83.01,83.04,203200000.0
2009-12-01 10:40:00,83.045,83.075,83.025,83.075,418400000.0
2009-12-01 10:41:00,83.075,83.075,83.025,83.045,339900000.0
2009-12-01 10:42:00,83.04,83.055,83.025,83.045,405100000.0
2009-12-01 10:43:00,83.045,83.08,83.045,83.06,547500001.0
2009-12-01 10:44:00,83.06,83.07,83.035,83.045,377700000.0
2009-12-01 10:45:00,83.045,83.08,83.015,83.045,288600000.0
2009-12-01 10:46:00,83.045,83.065,82.995,82.995,507600000.0
2009-12-01 10:47:00,83.0,83.0,82.83,82.935,579100000.0
2009-12-01 10:48:00,82.93,82.975,82.89,82.91,479300000.0
2009-12-01 10:49:00,82.915,82.965,82.895,82.955,529500002.0
2009-12-01 10:50:00,82.955,83.035,82.955,83.015,333200000.0
2009-12-01 10:51:00,83.025,83.025,82.99,82.995,245000000.0
2009-12-01 10:52:00,82.995,83.07,82.99,83.055,432400000.0
2009-12-01 10:53:00,83.055,83.11,83.055,83.105,374100000.0
2009-12-01 10:54:00,83.1,83.13,83.09,83.11,500500001.0
2009-12-01 10:55:00,83.11,83.11,83.015,83.02,346500000.0
2009-12-01 10:56:00,83.015,83.065,83.015,83.025,606200000.0
2009-12-01 10:57:00,83.025,83.045,83.0,83.035,322400000.0
2009-12-01 10:58:00,83.035,83.1,83.035,83.085,195800000.0
2009-12-01 10:59:00,83.085,83.085,83.04,83.045,192900001.0
2009-12-01 11:00:00,83.045,83.14,83.04,83.085,419800000.0
2009-12-01 11:01:00,83.085,83.095,83.04,83.085,401400000.0
2009-12-01 11:02:00,83.09,83.12,83.085,83.115,428300000.0
2009-12-01 11:03:00,83.115,83.145,83.115,83.14,406800000.0
2009-12-01 11:04:00,83.12,83.12,83.08,83.105,339700000.0
2009-12-01 11:05:00,83.105,83.105,83.025,83.04,305200000.0
2009-12-01 11:06:00,83.035,83.05,83.005,83.025,284200000.0
2009-12-01 11:07:00,83.025,83.09,83.02,83.075,302700000.0
2009-12-01 11:08:00,83.07,83.14,83.07,83.11,542400000.0
2009-12-01 11:09:00,83.11,83.115,83.085,83.115,487099999.0
2009-12-01 11:10:00,83.115,83.14,83.1,83.1,262200000.0
2009-12-01 11:11:00,83.1,83.115,83.085,83.09,362400000.0
2009-12-01 11:12:00,83.105,83.105,83.075,83.085,709899999.0
2009-12-01 11:13:00,83.085,83.145,83.085,83.135,550100001.0
2009-12-01 11:14:00,83.135,83.135,83.095,83.105,325900000.0
2009-12-01 11:15:00,83.11,83.14,83.095,83.11,561800000.0
2009-12-01 11:16:00,83.11,83.115,83.085,83.085,253400000.0
2009-12-01 11:17:00,83.085,83.1,83.05,83.095,455200001.0
2009-12-01 11:18:00,83.095,83.1,83.085,83.095,178300000.0
2009-12-01 11:19:00,83.09,83.12,83.085,83.115,515100000.0
2009-12-01 11:20:00,83.115,83.13,83.095,83.125,499300001.0
2009-12-01 11:21:00,83.12,83.15,83.105,83.135,330200000.0
2009-12-01 11:22:00,83.135,83.135,83.085,83.105,355400000.0
2009-12-01 11:23:00,83.105,83.125,83.1,83.11,311399999.0
2009-12-01 11:24:00,83.105,83.105,83.065,83.075,314700000.0
2009-12-01 11:25:00,83.075,83.08,83.055,83.065,569499999.0
2009-12-01 11:26:00,83.07,83.105,83.07,83.105,361200000.0
2009-12-01 11:27:00,83.105,83.115,83.08,83.105,185600000.0
2009-12-01 11:28:00,83.105,83.115,83.085,83.11,204499999.0
2009-12-01 11:29:00,83.11,83.135,83.085,83.135,375900000.0
2009-12-01 11:30:00,83.135,83.155,83.115,83.115,396200000.0
2009-12-01 11:31:00,83.115,83.135,83.115,83.12,509300000.0
2009-12-01 11:32:00,83.115,83.115,83.06,83.09,317600000.0
2009-12-01 11:33:00,83.075,83.075,83.015,83.035,457900000.0
2009-12-01 11:34:00,83.035,83.055,83.035,83.055,140700000.0
2009-12-01 11:35:00,83.045,83.065,83.04,83.045,178300000.0
2009-12-01 11:36:00,83.045,83.05,83.035,83.045,487500000.0
2009-12-01 11:37:00,83.045,83.045,83.015,83.035,173200000.0
2009-12-01 11:38:00,83.025,83.04,83.015,83.03,255500000.0
2009-12-01 11:39:00,83.025,83.075,83.005,83.065,349100000.0
2009-12-01 11:40:00,83.075,83.09,83.065,83.085,113400000.0
2009-12-01 11:41:00,83.085,83.105,83.075,83.095,249600000.0
2009-12-01 11:42:00,83.095,83.115,83.095,83.095,89600000.0
2009-12-01 11:43:00,83.095,83.095,83.065,83.07,165500000.0
2009-12-01 11:44:00,83.065,83.09,83.055,83.06,144799999.0
2009-12-01 11:45:00,83.065,83.07,83.05,83.065,145300000.0
2009-12-01 11:46:00,83.065,83.08,83.055,83.055,266500000.0
2009-12-01 11:47:00,83.06,83.065,83.04,83.045,161600000.0
2009-12-01 11:48:00,83.035,83.055,83.035,83.045,68400000.0
2009-12-01 11:49:00,83.045,83.045,83.02,83.025,105700000.0
2009-12-01 11:50:00,83.02,83.035,83.015,83.035,28000000.0
2009-12-01 11:51:00,83.035,83.08,83.035,83.075,93000000.0
2009-12-01 11:52:00,83.075,83.075,83.045,83.05,128400000.0
2009-12-01 11:53:00,83.05,83.05,83.03,83.035,168000000.0
2009-12-01 11:54:00,83.04,83.045,83.025,83.045,136800000.0
2009-12-01 11:55:00,83.045,83.055,83.03,83.045,190100000.0
2009-12-01 11:56:00,83.045,83.045,83.025,83.03,489900001.0
2009-12-01 11:57:00,83.025,83.025,82.995,83.01,400599999.0
2009-12-01 11:58:00,83.01,83.035,83.01,83.025,238500000.0
2009-12-01 11:59:00,83.025,83.035,83.015,83.035,62500000.0
2009-12-01 12:00:00,83.035,83.045,83.035,83.04,82500000.0
2009-12-01 12:01:00,83.045,83.045,83.005,83.02,424400001.0
2009-12-01 12:02:00,83.015,83.015,82.975,82.985,154200000.0
2009-12-01 12:03:00,82.975,83.0,82.975,82.975,195900000.0
2009-12-01 12:04:00,82.98,82.99,82.975,82.98,239000000.0
2009-12-01 12:05:00,82.98,82.99,82.965,82.97,165600000.0
2009-12-01 12:06:00,82.97,83.055,82.97,83.04,216900000.0
2009-12-01 12:07:00,83.04,83.045,83.025,83.025,237500000.0
2009-12-01 12:08:00,83.025,83.045,83.015,83.045,138100000.0
2009-12-01 12:09:00,83.04,83.055,83.025,83.025,121200000.0
2009-12-01 12:10:00,83.025,83.045,83.015,83.035,196300000.0
2009-12-01 12:11:00,83.035,83.07,83.035,83.07,78400000.0
2009-12-01 12:12:00,83.075,83.08,83.055,83.08,107200000.0
2009-12-01 12:13:00,83.08,83.1,83.075,83.095,73900000.0
2009-12-01 12:14:00,83.085,83.1,83.065,83.08,147200000.0
2009-12-01 12:15:00,83.09,83.1,83.075,83.1,66900000.0
2009-12-01 12:16:00,83.095,83.1,83.055,83.055,117300000.0
2009-12-01 12:17:00,83.075,83.09,83.065,83.08,130100000.0
2009-12-01 12:18:00,83.075,83.095,83.055,83.075,183900000.0
2009-12-01 12:19:00,83.075,83.09,83.065,83.075,105300000.0
2009-12-01 12:20:00,83.075,83.105,83.065,83.095,128200000.0
2009-12-01 12:21:00,83.1,83.105,83.085,83.095,170600002.0
2009-12-01 12:22:00,83.095,83.105,83.08,83.085,76800000.0
2009-12-01 12:23:00,83.08,83.115,83.07,83.11,170800000.0
2009-12-01 12:24:00,83.11,83.125,83.085,83.095,296400000.0
2009-12-01 12:25:00,83.095,83.125,83.085,83.095,388700000.0
2009-12-01 12:26:00,83.105,83.125,83.105,83.125,126600000.0
2009-12-01 12:27:00,83.125,83.15,83.11,83.11,122400000.0
2009-12-01 12:28:00,83.115,83.12,83.06,83.075,132200000.0
2009-12-01 12:29:00,83.075,83.09,83.055,83.075,146500000.0
2009-12-01 12:30:00,83.075,83.075,83.045,83.065,329600000.0
2009-12-01 12:31:00,83.07,83.08,83.065,83.065,333000000.0
2009-12-01 12:32:00,83.065,83.065,83.015,83.015,189500000.0
2009-12-01 12:33:00,83.02,83.04,83.02,83.025,146000000.0
2009-12-01 12:34:00,83.03,83.03,83.0,83.005,213800000.0
2009-12-01 12:35:00,83.005,83.015,83.005,83.005,218400000.0
2009-12-01 12:36:00,83.005,83.035,82.98,83.025,241300000.0
2009-12-01 12:37:00,83.025,83.03,83.025,83.025,64300000.0
2009-12-01 12:38:00,83.025,83.025,82.99,82.995,284899999.0
2009-12-01 12:39:00,82.995,83.025,82.995,83.025,88500000.0
2009-12-01 12:40:00,83.025,83.035,83.005,83.035,210300000.0
2009-12-01 12:41:00,83.035,83.05,83.025,83.03,162500000.0
2009-12-01 12:42:00,83.025,83.035,83.025,83.03,125500000.0
2009-12-01 12:43:00,83.025,83.045,83.025,83.045,123800000.0
2009-12-01 12:44:00,83.04,83.05,83.025,83.025,222000000.0
2009-12-01 12:45:00,83.025,83.045,83.025,83.035,150600000.0
2009-12-01 12:46:00,83.035,83.04,83.005,83.005,300800000.0
2009-12-01 12:47:00,83.005,83.005,82.965,82.97,333799999.0
2009-12-01 12:48:00,82.97,82.99,82.965,82.99,173100000.0
2009-12-01 12:49:00,82.995,83.01,82.985,82.995,150600000.0
2009-12-01 12:50:00,82.995,82.995,82.975,82.99,142200000.0
2009-12-01 12:51:00,82.99,83.025,82.985,83.015,248000000.0
2009-12-01 12:52:00,83.015,83.015,82.985,82.985,156800000.0
2009-12-01 12:53:00,82.985,83.015,82.975,83.01,204500000.0
2009-12-01 12:54:00,83.01,83.015,82.965,82.98,260200000.0
2009-12-01 12:55:00,82.98,82.995,82.965,82.965,225200000.0
2009-12-01 12:56:00,82.965,82.97,82.965,82.97,43900000.0
2009-12-01 12:57:00,82.97,82.995,82.97,82.985,239600000.0
2009-12-01 12:58:00,82.985,82.99,82.965,82.975,325600000.0
2009-12-01 12:59:00,82.975,83.0,82.965,82.97,319700000.0
2009-12-01 13:00:00,82.975,82.975,82.965,82.97,180600000.0
2009-12-01 13:01:00,82.97,82.975,82.935,82.935,296400000.0
2009-12-01 13:02:00,82.935,82.97,82.935,82.945,373400000.0
2009-12-01 13:03:00,82.945,82.955,82.925,82.94,319700000.0
2009-12-01 13:04:00,82.94,82.945,82.905,82.905,257999999.0
2009-12-01 13:05:00,82.905,82.915,82.855,82.885,262300000.0
2009-12-01 13:06:00,82.885,82.895,82.865,82.885,227500000.0
2009-12-01 13:07:00,82.885,82.905,82.875,82.895,307900000.0
2009-12-01 13:08:00,82.895,82.905,82.89,82.89,151700000.0
2009-12-01 13:09:00,82.89,82.9,82.875,82.875,209000000.0
2009-12-01 13:10:00,82.875,82.89,82.875,82.885,178100000.0
2009-12-01 13:11:00,82.885,82.895,82.865,82.865,155300000.0
2009-12-01 13:12:00,82.865,82.865,82.855,82.855,80200000.0
2009-12-01 13:13:00,82.855,82.855,82.845,82.85,186500000.0
2009-12-01 13:14:00,82.85,82.865,82.845,82.865,182000000.0
2009-12-01 13:15:00,82.865,82.88,82.835,82.845,311100000.0
2009-12-01 13:16:00,82.835,82.865,82.835,82.86,132400000.0
2009-12-01 13:17:00,82.865,82.87,82.845,82.855,161500000.0
2009-12-01 13:18:00,82.855,82.87,82.85,82.865,157500000.0
2009-12-01 13:19:00,82.865,82.9,82.86,82.875,116900000.0
2009-12-01 13:20:00,82.875,82.875,82.865,82.865,214900000.0
2009-12-01 13:21:00,82.865,82.895,82.85,82.895,286100000.0
2009-12-01 13:22:00,82.895,82.905,82.895,82.895,157900000.0
2009-12-01 13:23:00,82.895,82.93,82.895,82.92,204900000.0
2009-12-01 13:24:00,82.915,82.925,82.9,82.905,307900000.0
2009-12-01 13:25:00,82.925,82.935,82.92,82.93,122600001.0
2009-12-01 13:26:00,82.93,82.93,82.895,82.9,281100000.0
2009-12-01 13:27:00,82.9,82.915,82.895,82.905,104500000.0
2009-12-01 13:28:00,82.915,82.915,82.905,82.905,501700001.0
2009-12-01 13:29:00,82.91,82.925,82.9,82.925,315000000.0
2009-12-01 13:30:00,82.925,82.93,82.915,82.93,207100000.0
2009-12-01 13:31:00,82.94,82.99,82.93,82.98,278700000.0
2009-12-01 13:32:00,82.975,83.025,82.975,83.005,312100000.0
2009-12-01 13:33:00,83.005,83.015,82.995,83.01,145600000.0
2009-12-01 13:34:00,83.005,83.01,82.995,83.01,290700000.0
2009-12-01 13:35:00,83.01,83.01,83.0,83.0,184800000.0
2009-12-01 13:36:00,83.0,83.01,82.995,83.005,117000000.0
2009-12-01 13:37:00,83.005,83.005,82.995,82.995,270200000.0
2009-12-01 13:38:00,83.0,83.005,82.995,82.995,159800000.0
2009-12-01 13:39:00,82.995,82.995,82.98,82.99,236100000.0
2009-12-01 13:40:00,82.99,82.99,82.955,82.955,350500000.0
2009-12-01 13:41:00,82.955,82.965,82.955,82.955,125900000.0
2009-12-01 13:42:00,82.955,82.965,82.955,82.965,219400000.0
2009-12-01 13:43:00,82.97,82.97,82.955,82.955,142800000.0
2009-12-01 13:44:00,82.955,82.96,82.935,82.945,151800000.0
2009-12-01 13:45:00,82.945,82.975,82.945,82.97,274300000.0
2009-12-01 13:46:00,82.97,82.985,82.97,82.985,102800000.0
2009-12-01 13:47:00,82.985,82.985,82.97,82.975,349500000.0
2009-12-01 13:48:00,82.975,82.975,82.95,82.95,208900000.0
2009-12-01 13:49:00,82.955,82.965,82.945,82.955,215400000.0
2009-12-01 13:50:00,82.955,82.955,82.945,82.955,89800000.0
2009-12-01 13:51:00,82.945,82.955,82.945,82.95,204700004.0
2009-12-01 13:52:00,82.955,82.955,82.945,82.955,32200000.0
2009-12-01 13:53:00,82.955,82.955,82.935,82.945,63600000.0
2009-12-01 13:54:00,82.945,82.96,82.945,82.96,46400000.0
2009-12-01 13:55:00,82.96,82.99,82.96,82.985,161300000.0
2009-12-01 13:56:00,82.985,83.0,82.97,82.995,210200000.0
2009-12-01 13:57:00,82.995,83.005,82.985,82.995,152500001.0
2009-12-01 13:58:00,83.005,83.015,82.995,83.005,236700000.0
2009-12-01 13:59:00,83.005,83.025,82.995,83.015,120200000.0
2009-12-01 14:00:00,83.015,83.015,83.005,83.005,105300000.0
2009-12-01 14:01:00,83.01,83.015,83.005,83.005,132300000.0
2009-12-01 14:02:00,83.005,83.015,82.98,82.98,87300000.0
2009-12-01 14:03:00,82.985,83.015,82.985,83.01,36800000.0
2009-12-01 14:04:00,83.005,83.02,82.99,83.0,121600000.0
2009-12-01 14:05:00,83.0,83.02,83.0,83.01,80400000.0
2009-12-01 14:06:00,83.005,83.02,82.99,83.015,179400000.0
2009-12-01 14:07:00,83.015,83.02,82.98,82.985,229800000.0
2009-12-01 14:08:00,82.985,83.02,82.98,83.015,245700000.0
2009-12-01 14:09:00,83.015,83.055,83.005,83.045,360099999.0
2009-12-01 14:10:00,83.05,83.05,83.035,83.045,93700000.0
2009-12-01 14:11:00,83.045,83.085,83.045,83.085,149300000.0
2009-12-01 14:12:00,83.085,83.095,83.06,83.075,230800000.0
2009-12-01 14:13:00,83.075,83.085,83.075,83.075,323000000.0
2009-12-01 14:14:00,83.075,83.075,83.065,83.065,251900000.0
2009-12-01 14:15:00,83.055,83.085,83.055,83.085,106300000.0
2009-12-01 14:16:00,83.085,83.105,83.085,83.095,101400000.0
2009-12-01 14:17:00,83.095,83.1,83.075,83.085,112300000.0
2009-12-01 14:18:00,83.085,83.095,83.065,83.085,149200000.0
2009-12-01 14:19:00,83.085,83.095,83.085,83.085,188400000.0
2009-12-01 14:20:00,83.085,83.1,83.085,83.095,110700000.0
2009-12-01 14:21:00,83.095,83.1,83.075,83.085,181400000.0
2009-12-01 14:22:00,83.085,83.095,83.085,83.095,53100000.0
2009-12-01 14:23:00,83.1,83.105,83.09,83.09,48000000.0
2009-12-01 14:24:00,83.095,83.11,83.085,83.095,162900000.0
2009-12-01 14:25:00,83.09,83.105,83.09,83.095,101700000.0
2009-12-01 14:26:00,83.085,83.085,83.075,83.075,38400000.0
2009-12-01 14:27:00,83.075,83.085,83.075,83.085,53600000.0
2009-12-01 14:28:00,83.085,83.125,83.075,83.125,81300000.0
2009-12-01 14:29:00,83.125,83.125,83.105,83.11,178900000.0
2009-12-01 14:30:00,83.105,83.135,83.07,83.135,486900001.0
2009-12-01 14:31:00,83.135,83.135,83.12,83.12,151900001.0
2009-12-01 14:32:00,83.12,83.145,83.115,83.14,86000000.0
2009-12-01 14:33:00,83.135,83.19,83.13,83.19,204400000.0
2009-12-01 14:34:00,83.19,83.235,83.19,83.225,420800000.0
2009-12-01 14:35:00,83.225,83.225,83.175,83.175,505000000.0
2009-12-01 14:36:00,83.175,83.18,83.14,83.16,746000000.0
2009-12-01 14:37:00,83.16,83.175,83.15,83.16,345300000.0
2009-12-01 14:38:00,83.165,83.175,83.155,83.17,330500000.0
2009-12-01 14:39:00,83.165,83.165,83.145,83.145,371000000.0
2009-12-01 14:40:00,83.145,83.145,83.13,83.145,476100000.0
2009-12-01 14:41:00,83.145,83.16,83.145,83.155,493500000.0
2009-12-01 14:42:00,83.16,83.165,83.135,83.15,308500000.0
2009-12-01 14:43:00,83.15,83.175,83.145,83.175,321700000.0
2009-12-01 14:44:00,83.18,83.18,83.17,83.175,321099999.0
2009-12-01 14:45:00,83.185,83.185,83.175,83.18,254899999.0
2009-12-01 14:46:00,83.175,83.18,83.165,83.165,198000000.0
2009-12-01 14:47:00,83.17,83.21,83.155,83.2,699600000.0
2009-12-01 14:48:00,83.2,83.24,83.195,83.24,533800000.0
2009-12-01 14:49:00,83.235,83.245,83.205,83.205,621300000.0
2009-12-01 14:50:00,83.21,83.21,83.2,83.21,266900000.0
2009-12-01 14:51:00,83.21,83.215,83.165,83.165,412700000.0
2009-12-01 14:52:00,83.165,83.17,83.155,83.155,89200000.0
2009-12-01 14:53:00,83.15,83.17,83.145,83.15,312500004.0
2009-12-01 14:54:00,83.15,83.175,83.145,83.17,325900000.0
2009-12-01 14:55:00,83.175,83.175,83.115,83.115,309400000.0
2009-12-01 14:56:00,83.115,83.145,83.115,83.13,345100000.0
2009-12-01 14:57:00,83.13,83.145,83.125,83.135,325300000.0
2009-12-01 14:58:00,83.135,83.145,83.125,83.135,285699999.0
2009-12-01 14:59:00,83.125,83.125,83.105,83.115,213300000.0
2009-12-01 15:00:00,83.115,83.155,83.115,83.145,396200000.0
2009-12-01 15:01:00,83.145,83.145,83.095,83.095,284800000.0
2009-12-01 15:02:00,83.095,83.105,83.06,83.065,480900000.0
2009-12-01 15:03:00,83.065,83.065,83.035,83.04,540900000.0
2009-12-01 15:04:00,83.04,83.04,83.02,83.025,276100000.0
2009-12-01 15:05:00,83.02,83.03,82.99,82.995,372300000.0
2009-12-01 15:06:00,82.995,83.045,82.995,83.045,355700000.0
2009-12-01 15:07:00,83.045,83.105,83.045,83.085,466599997.0
2009-12-01 15:08:00,83.085,83.085,83.035,83.035,185900000.0
2009-12-01 15:09:00,83.035,83.045,83.03,83.04,125500000.0
2009-12-01 15:10:00,83.04,83.1,83.035,83.095,372900000.0
2009-12-01 15:11:00,83.095,83.1,83.075,83.075,784900001.0
2009-12-01 15:12:00,83.075,83.105,83.065,83.095,280699999.0
2009-12-01 15:13:00,83.095,83.12,83.085,83.105,296900000.0
2009-12-01 15:14:00,83.1,83.12,83.09,83.12,292300000.0
2009-12-01 15:15:00,83.125,83.125,83.08,83.08,358200000.0
2009-12-01 15:16:00,83.08,83.085,83.055,83.065,322400000.0
2009-12-01 15:17:00,83.065,83.085,83.04,83.075,454300000.0
2009-12-01 15:18:00,83.075,83.115,83.07,83.115,380700002.0
2009-12-01 15:19:00,83.115,83.14,83.105,83.13,563799999.0
2009-12-01 15:20:00,83.13,83.13,83.1,83.125,653700000.0
2009-12-01 15:21:00,83.115,83.145,83.115,83.145,844700000.0
2009-12-01 15:22:00,83.145,83.315,83.145,83.275,623400000.0
2009-12-01 15:23:00,83.275,83.325,83.275,83.295,662500000.0
2009-12-01 15:24:00,83.295,83.295,83.255,83.285,744100000.0
2009-12-01 15:25:00,83.295,83.295,83.225,83.24,733399999.0
2009-12-01 15:26:00,83.24,83.245,83.23,83.235,577200000.0
2009-12-01 15:27:00,83.235,83.26,83.215,83.225,813499999.0
2009-12-01 15:28:00,83.235,83.235,83.19,83.21,558200001.0
2009-12-01 15:29:00,83.205,83.225,83.2,83.205,371100000.0
2009-12-01 15:30:00,83.205,83.245,83.205,83.235,673800000.0
2009-12-01 15:31:00,83.245,83.275,83.245,83.25,632900000.0
2009-12-01 15:32:00,83.255,83.26,83.2,83.215,445299998.0
2009-12-01 15:33:00,83.215,83.275,83.215,83.225,559800000.0
2009-12-01 15:34:00,83.225,83.23,83.2,83.205,454100000.0
2009-12-01 15:35:00,83.205,83.215,83.185,83.2,593600000.0
2009-12-01 15:36:00,83.2,83.235,83.195,83.235,457900000.0
2009-12-01 15:37:00,83.225,83.255,83.225,83.235,381300000.0
2009-12-01 15:38:00,83.235,83.255,83.225,83.23,272700000.0
2009-12-01 15:39:00,83.235,83.265,83.205,83.235,447400000.0
2009-12-01 15:40:00,83.235,83.235,83.205,83.215,468300000.0
2009-12-01 15:41:00,83.215,83.225,83.205,83.215,412400001.0
2009-12-01 15:42:00,83.21,83.22,83.195,83.22,631600000.0
2009-12-01 15:43:00,83.22,83.225,83.145,83.145,760900000.0
2009-12-01 15:44:00,83.145,83.165,83.145,83.155,484300000.0
2009-12-01 15:45:00,83.155,83.2,83.15,83.195,277500000.0
2009-12-01 15:46:00,83.195,83.2,83.175,83.195,280000000.0
2009-12-01 15:47:00,83.195,83.22,83.195,83.215,453800000.0
2009-12-01 15:48:00,83.215,83.23,83.205,83.22,360500000.0
2009-12-01 15:49:00,83.215,83.22,83.195,83.205,387200001.0
2009-12-01 15:50:00,83.205,83.245,83.205,83.215,185700000.0
2009-12-01 15:51:00,83.215,83.215,83.16,83.16,492000000.0
2009-12-01 15:52:00,83.16,83.165,83.145,83.155,282800000.0
2009-12-01 15:53:00,83.155,83.175,83.155,83.175,451400005.0
2009-12-01 15:54:00,83.175,83.185,83.165,83.185,236000000.0
2009-12-01 15:55:00,83.185,83.195,83.175,83.195,288599999.0
2009-12-01 15:56:00,83.195,83.225,83.19,83.225,454099999.0
2009-12-01 15:57:00,83.22,83.225,83.2,83.225,443700000.0
2009-12-01 15:58:00,83.225,83.26,83.225,83.25,688299999.0
2009-12-01 15:59:00,83.255,83.255,83.23,83.245,397400000.0
2009-12-01 16:00:00,83.245,83.255,83.225,83.24,556000000.0
2009-12-01 16:01:00,83.24,83.265,83.23,83.245,634099998.0
2009-12-01 16:02:00,83.25,83.26,83.23,83.235,617400000.0
2009-12-01 16:03:00,83.235,83.245,83.225,83.245,356000001.0
2009-12-01 16:04:00,83.245,83.295,83.225,83.285,688600000.0
2009-12-01 16:05:00,83.285,83.285,83.195,83.205,437900000.0
2009-12-01 16:06:00,83.205,83.215,83.19,83.215,423000000.0
2009-12-01 16:07:00,83.215,83.215,83.205,83.205,518400001.0
2009-12-01 16:08:00,83.205,83.21,83.185,83.19,389900000.0
2009-12-01 16:09:00,83.19,83.21,83.185,83.19,654300000.0
2009-12-01 16:10:00,83.19,83.215,83.18,83.2,703399999.0
2009-12-01 16:11:00,83.195,83.205,83.17,83.195,481700000.0
2009-12-01 16:12:00,83.195,83.215,83.16,83.175,390800000.0
2009-12-01 16:13:00,83.175,83.21,83.145,83.155,364099999.0
2009-12-01 16:14:00,83.15,83.155,83.105,83.125,344900000.0
2009-12-01 16:15:00,83.125,83.15,83.105,83.15,327500000.0
2009-12-01 16:16:00,83.15,83.155,83.125,83.135,242000000.0
2009-12-01 16:17:00,83.135,83.155,83.12,83.125,269600000.0
2009-12-01 16:18:00,83.12,83.15,83.115,83.135,396100000.0
2009-12-01 16:19:00,83.135,83.135,83.11,83.115,424399999.0
2009-12-01 16:20:00,83.12,83.13,83.1,83.105,526599998.0
2009-12-01 16:21:00,83.105,83.135,83.095,83.135,341000001.0
2009-12-01 16:22:00,83.135,83.15,83.125,83.15,435400001.0
2009-12-01 16:23:00,83.145,83.155,83.13,83.145,356099999.0
2009-12-01 16:24:00,83.145,83.16,83.145,83.145,203000000.0
2009-12-01 16:25:00,83.145,83.175,83.145,83.15,530800000.0
2009-12-01 16:26:00,83.15,83.185,83.145,83.165,440800000.0
2009-12-01 16:27:00,83.165,83.165,83.115,83.125,268000000.0
2009-12-01 16:28:00,83.125,83.145,83.115,83.14,396700000.0
2009-12-01 16:29:00,83.135,83.155,83.125,83.155,324800000.0
2009-12-01 16:30:00,83.155,83.22,83.155,83.2,718200000.0
2009-12-01 16:31:00,83.2,83.22,83.165,83.18,615100000.0
2009-12-01 16:32:00,83.175,83.185,83.145,83.165,784799998.0
2009-12-01 16:33:00,83.165,83.175,83.15,83.15,655399999.0
2009-12-01 16:34:00,83.15,83.15,83.09,83.115,607700001.0
2009-12-01 16:35:00,83.115,83.15,83.11,83.12,188900000.0
2009-12-01 16:36:00,83.12,83.155,83.115,83.125,204600000.0
2009-12-01 16:37:00,83.125,83.175,83.125,83.175,370700000.0
2009-12-01 16:38:00,83.175,83.175,83.145,83.16,376800000.0
2009-12-01 16:39:00,83.16,83.165,83.125,83.165,572200001.0
2009-12-01 16:40:00,83.17,83.2,83.16,83.18,174100000.0
2009-12-01 16:41:00,83.175,83.19,83.16,83.175,254500000.0
2009-12-01 16:42:00,83.175,83.175,83.13,83.13,350500000.0
2009-12-01 16:43:00,83.135,83.135,83.105,83.115,387299999.0
2009-12-01 16:44:00,83.115,83.125,83.08,83.105,409100000.0
2009-12-01 16:45:00,83.1,83.2,83.1,83.195,546200000.0
2009-12-01 16:46:00,83.195,83.2,83.125,83.165,807300000.0
2009-12-01 16:47:00,83.165,83.22,83.155,83.21,668600000.0
2009-12-01 16:48:00,83.22,83.24,83.18,83.215,764800000.0
2009-12-01 16:49:00,83.215,83.245,83.17,83.215,580900000.0
2009-12-01 16:50:00,83.215,83.245,83.2,83.21,737299999.0
2009-12-01 16:51:00,83.21,83.235,83.19,83.215,565799998.0
2009-12-01 16:52:00,83.22,83.225,83.205,83.21,401600000.0
2009-12-01 16:53:00,83.215,83.215,83.185,83.2,539199999.0
2009-12-01 16:54:00,83.2,83.205,83.17,83.185,394200001.0
2009-12-01 16:55:00,83.185,83.255,83.185,83.235,511000000.0
2009-12-01 16:56:00,83.235,83.235,83.215,83.235,285300001.0
2009-12-01 16:57:00,83.235,83.24,83.195,83.21,637500000.0
2009-12-01 16:58:00,83.21,83.26,83.21,83.23,353200000.0
2009-12-01 16:59:00,83.23,83.245,83.22,83.245,142800000.0
2009-12-01 17:00:00,83.24,83.245,83.06,83.135,406000000.0
2009-12-01 17:01:00,83.135,83.175,83.105,83.155,420200000.0
2009-12-01 17:02:00,83.15,83.16,83.095,83.13,396800000.0
2009-12-01 17:03:00,83.125,83.175,83.115,83.17,357999999.0
2009-12-01 17:04:00,83.165,83.205,83.155,83.165,551900000.0
2009-12-01 17:05:00,83.165,83.175,83.105,83.11,671200002.0
2009-12-01 17:06:00,83.11,83.11,83.015,83.015,753400001.0
2009-12-01 17:07:00,83.01,83.06,83.0,83.045,541200000.0
2009-12-01 17:08:00,83.04,83.06,83.025,83.025,230900000.0
2009-12-01 17:09:00,83.025,83.04,82.955,83.01,491900000.0
2009-12-01 17:10:00,83.0,83.01,82.895,82.91,629800001.0
2009-12-01 17:11:00,82.91,82.955,82.89,82.91,650900000.0
2009-12-01 17:12:00,82.915,82.955,82.915,82.955,748200001.0
2009-12-01 17:13:00,82.955,82.985,82.935,82.975,711099999.0
2009-12-01 17:14:00,82.975,83.0,82.97,82.98,751500000.0
2009-12-01 17:15:00,82.98,82.98,82.915,82.925,540800000.0
2009-12-01 17:16:00,82.925,82.99,82.915,82.98,241300000.0
2009-12-01 17:17:00,82.98,83.015,82.965,83.01,749700000.0
2009-12-01 17:18:00,83.01,83.04,83.0,83.02,370000000.0
2009-12-01 17:19:00,83.02,83.08,83.02,83.055,430100000.0
2009-12-01 17:20:00,83.055,83.075,83.02,83.06,220500000.0
2009-12-01 17:21:00,83.065,83.085,83.0,83.0,702300000.0
2009-12-01 17:22:00,83.0,83.025,82.97,83.025,762900000.0
2009-12-01 17:23:00,83.025,83.07,83.01,83.04,417600000.0
2009-12-01 17:24:00,83.04,83.155,83.035,83.095,584600001.0
2009-12-01 17:25:00,83.095,83.095,83.045,83.055,511600000.0
2009-12-01 17:26:00,83.065,83.145,83.055,83.105,578700000.0
2009-12-01 17:27:00,83.11,83.115,83.065,83.085,528400000.0
2009-12-01 17:28:00,83.085,83.125,83.075,83.125,612900000.0
2009-12-01 17:29:00,83.12,83.13,83.1,83.125,573200000.0
2009-12-01 17:30:00,83.125,83.13,83.09,83.095,813500002.0
2009-12-01 17:31:00,83.095,83.095,83.055,83.06,650000000.0
2009-12-01 17:32:00,83.06,83.115,83.055,83.075,590900000.0
2009-12-01 17:33:00,83.075,83.075,83.04,83.045,339500000.0
2009-12-01 17:34:00,83.045,83.045,82.99,83.0,312200000.0
2009-12-01 17:35:00,83.0,83.015,82.98,82.995,636600000.0
2009-12-01 17:36:00,82.99,83.015,82.965,83.015,247000000.0
2009-12-01 17:37:00,83.01,83.065,83.01,83.015,445700000.0
2009-12-01 17:38:00,83.015,83.06,83.01,83.04,503400000.0
2009-12-01 17:39:00,83.04,83.055,83.01,83.01,396500000.0
2009-12-01 17:40:00,83.005,83.045,83.0,83.015,501400000.0
2009-12-01 17:41:00,83.015,83.025,82.975,82.995,339500000.0
2009-12-01 17:42:00,82.985,83.01,82.97,82.99,199800000.0
2009-12-01 17:43:00,83.005,83.005,82.955,83.005,336200000.0
2009-12-01 17:44:00,83.005,83.02,82.985,83.005,161800000.0
2009-12-01 17:45:00,83.005,83.025,82.985,82.985,480000000.0
2009-12-01 17:46:00,82.985,82.985,82.945,82.97,403600000.0
2009-12-01 17:47:00,82.97,82.985,82.945,82.97,532800000.0
2009-12-01 17:48:00,82.97,83.005,82.965,83.005,580800000.0
2009-12-01 17:49:00,83.005,83.01,82.98,82.98,423999999.0
2009-12-01 17:50:00,82.975,82.985,82.955,82.975,589500000.0
2009-12-01 17:51:00,82.975,82.98,82.96,82.965,523700000.0
2009-12-01 17:52:00,82.965,82.995,82.955,82.985,557199999.0
2009-12-01 17:53:00,82.98,83.02,82.98,83.0,347800000.0
2009-12-01 17:54:00,82.995,83.015,82.99,82.995,205200000.0
2009-12-01 17:55:00,82.995,83.0,82.95,82.995,471800005.0
2009-12-01 17:56:00,82.995,83.0,82.98,83.0,389800000.0
2009-12-01 17:57:00,82.995,83.065,82.995,83.045,251799999.0
2009-12-01 17:58:00,83.055,83.07,83.035,83.04,520900003.0
2009-12-01 17:59:00,83.04,83.11,83.035,83.085,661399999.0
2009-12-01 18:00:00,83.085,83.095,83.065,83.07,710200002.0
2009-12-01 18:01:00,83.065,83.08,83.045,83.055,627400001.0
2009-12-01 18:02:00,83.05,83.06,83.01,83.03,565700002.0
2009-12-01 18:03:00,83.03,83.08,83.02,83.06,527500001.0
2009-12-01 18:04:00,83.06,83.08,83.055,83.075,517700000.0
2009-12-01 18:05:00,83.075,83.1,83.06,83.09,737900000.0
2009-12-01 18:06:00,83.09,83.185,83.085,83.175,1010100000.0
2009-12-01 18:07:00,83.17,83.19,83.135,83.185,576200000.0
2009-12-01 18:08:00,83.185,83.22,83.175,83.21,601900000.0
2009-12-01 18:09:00,83.21,83.22,83.155,83.16,737200002.0
2009-12-01 18:10:00,83.155,83.17,83.13,83.17,812200002.0
2009-12-01 18:11:00,83.17,83.185,83.155,83.185,550300001.0
2009-12-01 18:12:00,83.185,83.2,83.18,83.19,516400000.0
2009-12-01 18:13:00,83.19,83.19,83.14,83.145,388400001.0
2009-12-01 18:14:00,83.145,83.15,83.13,83.14,492500000.0
2009-12-01 18:15:00,83.14,83.155,83.135,83.15,646300001.0
2009-12-01 18:16:00,83.15,83.17,83.145,83.155,581399996.0
2009-12-01 18:17:00,83.16,83.18,83.16,83.165,523100001.0
2009-12-01 18:18:00,83.17,83.185,83.16,83.165,720800001.0
2009-12-01 18:19:00,83.165,83.185,83.155,83.17,697599999.0
2009-12-01 18:20:00,83.17,83.175,83.15,83.155,792399999.0
2009-12-01 18:21:00,83.16,83.165,83.13,83.135,644700000.0
2009-12-01 18:22:00,83.135,83.165,83.125,83.13,625500000.0
2009-12-01 18:23:00,83.135,83.16,83.115,83.125,889300000.0
2009-12-01 18:24:00,83.12,83.17,83.12,83.135,796400002.0
2009-12-01 18:25:00,83.14,83.165,83.125,83.14,824299999.0
2009-12-01 18:26:00,83.14,83.205,83.14,83.19,435700001.0
2009-12-01 18:27:00,83.19,83.22,83.185,83.195,509800000.0
2009-12-01 18:28:00,83.195,83.195,83.155,83.16,447399999.0
2009-12-01 18:29:00,83.16,83.175,83.135,83.155,639100002.0
2009-12-01 18:30:00,83.155,83.185,83.15,83.16,566500003.0
2009-12-01 18:31:00,83.16,83.16,83.125,83.13,431100000.0
2009-12-01 18:32:00,83.13,83.14,83.105,83.11,624900000.0
2009-12-01 18:33:00,83.11,83.135,83.1,83.12,377799999.0
2009-12-01 18:34:00,83.12,83.135,83.1,83.12,645900001.0
2009-12-01 18:35:00,83.125,83.13,83.09,83.11,532500000.0
2009-12-01 18:36:00,83.11,83.13,83.11,83.13,394400001.0
2009-12-01 18:37:00,83.13,83.135,83.09,83.09,455400001.0
2009-12-01 18:38:00,83.09,83.13,83.09,83.115,373400002.0
2009-12-01 18:39:00,83.12,83.13,83.085,83.09,549299999.0
2009-12-01 18:40:00,83.09,83.105,83.09,83.09,253400000.0
2009-12-01 18:41:00,83.095,83.095,83.075,83.08,239000000.0
2009-12-01 18:42:00,83.09,83.1,83.075,83.085,747400000.0
2009-12-01 18:43:00,83.09,83.105,83.065,83.065,469300001.0
2009-12-01 18:44:00,83.06,83.09,83.06,83.085,688700000.0
2009-12-01 18:45:00,83.085,83.085,83.06,83.06,416800000.0
2009-12-01 18:46:00,83.055,83.075,83.015,83.025,249200000.0
2009-12-01 18:47:00,83.025,83.035,82.995,83.025,449900000.0
2009-12-01 18:48:00,83.025,83.025,82.995,83.0,497900001.0
2009-12-01 18:49:00,82.995,83.01,82.95,82.95,443700000.0
2009-12-01 18:50:00,82.95,83.0,82.95,82.985,201700000.0
2009-12-01 18:51:00,82.995,83.005,82.97,83.005,161600000.0
2009-12-01 18:52:00,83.005,83.06,83.0,83.04,242700000.0
2009-12-01 18:53:00,83.04,83.04,83.01,83.01,381800000.0
2009-12-01 18:54:00,83.005,83.02,82.99,83.02,300300000.0
2009-12-01 18:55:00,83.02,83.035,83.005,83.005,189300000.0
2009-12-01 18:56:00,83.0,83.045,83.0,83.035,235500000.0
2009-12-01 18:57:00,83.035,83.055,83.025,83.045,244800000.0
2009-12-01 18:58:00,83.045,83.055,82.985,82.985,306400001.0
2009-12-01 18:59:00,82.98,83.045,82.975,83.03,609000006.0
2009-12-01 19:00:00,83.03,83.07,83.02,83.045,623800002.0
2009-12-01 19:01:00,83.045,83.05,83.03,83.045,278400000.0
2009-12-01 19:02:00,83.05,83.06,83.03,83.05,120400000.0
2009-12-01 19:03:00,83.05,83.095,83.035,83.095,120500000.0
2009-12-01 19:04:00,83.095,83.105,83.06,83.08,413799999.0
2009-12-01 19:05:00,83.075,83.11,83.07,83.095,318000000.0
2009-12-01 19:06:00,83.095,83.125,83.085,83.12,201600000.0
2009-12-01 19:07:00,83.12,83.125,83.105,83.11,181800000.0
2009-12-01 19:08:00,83.11,83.12,83.1,83.1,246900000.0
2009-12-01 19:09:00,83.105,83.11,83.085,83.105,255500000.0
2009-12-01 19:10:00,83.105,83.11,83.085,83.095,325400000.0
2009-12-01 19:11:00,83.095,83.095,83.085,83.09,144600000.0
2009-12-01 19:12:00,83.095,83.115,83.09,83.105,104000000.0
2009-12-01 19:13:00,83.105,83.11,83.095,83.095,135700000.0
2009-12-01 19:14:00,83.09,83.11,83.09,83.09,151700000.0
2009-12-01 19:15:00,83.095,83.1,83.085,83.09,117400000.0
2009-12-01 19:16:00,83.1,83.1,83.08,83.09,154500000.0
2009-12-01 19:17:00,83.085,83.095,83.08,83.08,161300000.0
2009-12-01 19:18:00,83.08,83.08,83.055,83.055,238400000.0
2009-12-01 19:19:00,83.055,83.075,83.025,83.04,134900000.0
2009-12-01 19:20:00,83.04,83.05,83.005,83.01,285600000.0
2009-12-01 19:21:00,83.01,83.02,82.995,83.0,247700000.0
2009-12-01 19:22:00,83.0,83.005,82.995,83.0,191200000.0
2009-12-01 19:23:00,83.0,83.01,83.0,83.005,253300000.0
2009-12-01 19:24:00,83.01,83.01,83.0,83.0,84900000.0
2009-12-01 19:25:00,83.0,83.015,82.98,83.01,334500000.0
2009-12-01 19:26:00,83.005,83.01,82.985,82.985,301500000.0
2009-12-01 19:27:00,82.985,83.0,82.98,82.98,371100000.0
2009-12-01 19:28:00,82.975,82.98,82.96,82.97,297500001.0
2009-12-01 19:29:00,82.97,83.005,82.955,83.0,369600000.0
2009-12-01 19:30:00,83.0,83.02,82.995,83.015,253900000.0
2009-12-01 19:31:00,83.015,83.02,83.005,83.01,209200000.0
2009-12-01 19:32:00,83.015,83.015,82.995,83.0,362200000.0
2009-12-01 19:33:00,83.0,83.02,82.995,83.01,275500000.0
2009-12-01 19:34:00,83.015,83.02,83.005,83.015,147800000.0
2009-12-01 19:35:00,83.015,83.05,83.01,83.045,169700000.0
2009-12-01 19:36:00,83.045,83.06,83.045,83.055,512300000.0
2009-12-01 19:37:00,83.06,83.075,83.045,83.05,548900000.0
2009-12-01 19:38:00,83.055,83.06,83.04,83.04,79800000.0
2009-12-01 19:39:00,83.04,83.05,82.995,83.005,560900000.0
2009-12-01 19:40:00,83.005,83.02,82.99,83.01,342800000.0
2009-12-01 19:41:00,83.01,83.01,82.98,83.01,364700000.0
2009-12-01 19:42:00,83.01,83.01,82.99,82.995,243500000.0
2009-12-01 19:43:00,82.99,82.99,82.965,82.965,207900001.0
2009-12-01 19:44:00,82.965,82.98,82.95,82.95,399100000.0
2009-12-01 19:45:00,82.95,82.96,82.935,82.935,281900001.0
2009-12-01 19:46:00,82.935,82.95,82.93,82.95,83300000.0
2009-12-01 19:47:00,82.95,82.975,82.935,82.965,91800000.0
2009-12-01 19:48:00,82.965,82.985,82.955,82.97,83200000.0
2009-12-01 19:49:00,82.97,82.985,82.95,82.955,139300001.0
2009-12-01 19:50:00,82.955,82.975,82.945,82.975,156600001.0
2009-12-01 19:51:00,82.97,82.99,82.97,82.975,298400000.0
2009-12-01 19:52:00,82.975,82.98,82.97,82.975,228000000.0
2009-12-01 19:53:00,82.97,82.99,82.955,82.955,332500000.0
2009-12-01 19:54:00,82.97,82.975,82.945,82.945,299000002.0
2009-12-01 19:55:00,82.945,82.965,82.93,82.95,310300000.0
2009-12-01 19:56:00,82.95,82.965,82.95,82.965,200100000.0
2009-12-01 19:57:00,82.96,82.965,82.955,82.965,168600000.0
2009-12-01 19:58:00,82.965,82.97,82.95,82.965,244900000.0
2009-12-01 19:59:00,82.97,82.97,82.945,82.945,422000000.0
2009-12-01 20:00:00,82.945,82.95,82.935,82.94,426600000.0
2009-12-01 20:01:00,82.94,82.965,82.94,82.965,253599999.0
2009-12-01 20:02:00,82.965,82.98,82.955,82.965,307500000.0
2009-12-01 20:03:00,82.96,82.975,82.955,82.975,368800000.0
2009-12-01 20:04:00,82.98,82.985,82.97,82.975,411399997.0
2009-12-01 20:05:00,82.975,82.975,82.96,82.97,218300000.0
2009-12-01 20:06:00,82.97,82.975,82.955,82.975,269900000.0
2009-12-01 20:07:00,82.985,82.985,82.975,82.975,213000000.0
2009-12-01 20:08:00,82.975,82.975,82.97,82.97,153600000.0
2009-12-01 20:09:00,82.97,82.97,82.96,82.965,177000000.0
2009-12-01 20:10:00,82.96,82.97,82.96,82.965,249600000.0
2009-12-01 20:11:00,82.965,82.97,82.95,82.95,235800000.0
2009-12-01 20:12:00,82.95,82.965,82.945,82.965,163700001.0
2009-12-01 20:13:00,82.96,82.98,82.955,82.98,111600000.0
2009-12-01 20:14:00,82.98,82.995,82.965,82.995,268500000.0
2009-12-01 20:15:00,82.99,82.99,82.96,82.99,391200000.0
2009-12-01 20:16:00,82.99,82.99,82.975,82.98,343900000.0
2009-12-01 20:17:00,82.99,83.015,82.99,83.01,349300000.0
2009-12-01 20:18:00,83.01,83.015,82.99,83.005,447699999.0
2009-12-01 20:19:00,83.005,83.015,83.005,83.015,222000000.0
2009-12-01 20:20:00,83.015,83.035,83.015,83.03,303100000.0
2009-12-01 20:21:00,83.03,83.03,83.015,83.015,178500000.0
2009-12-01 20:22:00,83.02,83.03,83.02,83.025,264200000.0
2009-12-01 20:23:00,83.025,83.03,83.015,83.03,214400000.0
2009-12-01 20:24:00,83.035,83.05,83.025,83.025,501700000.0
2009-12-01 20:25:00,83.025,83.065,83.02,83.04,292900000.0
2009-12-01 20:26:00,83.045,83.05,83.005,83.01,358100000.0
2009-12-01 20:27:00,83.01,83.025,83.005,83.01,214600000.0
2009-12-01 20:28:00,83.01,83.015,83.01,83.015,253500000.0
2009-12-01 20:29:00,83.01,83.03,83.01,83.03,230000000.0
2009-12-01 20:30:00,83.04,83.04,83.01,83.01,78800000.0
2009-12-01 20:31:00,83.01,83.04,83.005,83.035,125200000.0
2009-12-01 20:32:00,83.035,83.05,83.03,83.035,78500000.0
2009-12-01 20:33:00,83.035,83.04,83.03,83.035,126300000.0
2009-12-01 20:34:00,83.035,83.065,83.03,83.035,248000000.0
2009-12-01 20:35:00,83.035,83.045,83.01,83.01,169300000.0
2009-12-01 20:36:00,83.01,83.02,83.01,83.02,92100000.0
2009-12-01 20:37:00,83.015,83.055,83.01,83.055,197000000.0
2009-12-01 20:38:00,83.06,83.06,83.055,83.055,64800000.0
2009-12-01 20:39:00,83.06,83.07,83.05,83.05,122000000.0
2009-12-01 20:40:00,83.05,83.07,83.045,83.055,217800000.0
2009-12-01 20:41:00,83.055,83.075,83.04,83.065,57200000.0
2009-12-01 20:42:00,83.065,83.065,83.055,83.06,34000000.0
2009-12-01 20:43:00,83.055,83.055,83.045,83.045,79100000.0
2009-12-01 20:44:00,83.05,83.055,83.03,83.03,181500000.0
2009-12-01 20:45:00,83.035,83.04,83.02,83.025,214600000.0
2009-12-01 20:46:00,83.025,83.025,82.975,82.975,225200000.0
2009-12-01 20:47:00,82.975,83.0,82.965,83.0,472000000.0
2009-12-01 20:48:00,83.01,83.015,82.985,83.01,174000000.0
2009-12-01 20:49:00,83.01,83.045,83.01,83.045,211000000.0
2009-12-01 20:50:00,83.04,83.05,83.035,83.05,438700000.0
2009-12-01 20:51:00,83.05,83.06,83.045,83.055,207000000.0
2009-12-01 20:52:00,83.055,83.055,83.035,83.035,181600000.0
2009-12-01 20:53:00,83.035,83.045,83.035,83.04,161300000.0
2009-12-01 20:54:00,83.035,83.04,83.015,83.02,110900000.0
2009-12-01 20:55:00,83.025,83.04,83.005,83.04,554200000.0
2009-12-01 20:56:00,83.035,83.04,83.025,83.025,346200000.0
2009-12-01 20:57:00,83.025,83.06,83.025,83.055,110200000.0
2009-12-01 20:58:00,83.055,83.085,83.05,83.08,228900000.0
2009-12-01 20:59:00,83.08,83.08,83.065,83.065,311100000.0
2009-12-01 21:00:00,83.065,83.065,83.045,83.045,145800000.0
2009-12-01 21:01:00,83.045,83.05,83.035,83.04,236300000.0
2009-12-01 21:02:00,83.045,83.05,83.04,83.045,87200000.0
2009-12-01 21:03:00,83.045,83.05,83.045,83.05,58400000.0
2009-12-01 21:04:00,83.05,83.07,83.045,83.06,120100000.0
2009-12-01 21:05:00,83.06,83.08,83.06,83.08,58000000.0
2009-12-01 21:06:00,83.08,83.08,83.06,83.065,149900000.0
2009-12-01 21:07:00,83.065,83.07,83.06,83.065,271100000.0
2009-12-01 21:08:00,83.065,83.065,83.055,83.055,295100000.0
2009-12-01 21:09:00,83.055,83.065,83.055,83.055,145200000.0
2009-12-01 21:10:00,83.055,83.055,83.045,83.055,259000000.0
2009-12-01 21:11:00,83.055,83.055,83.035,83.035,249900000.0
2009-12-01 21:12:00,83.035,83.035,83.005,83.005,265600000.0
2009-12-01 21:13:00,83.0,83.01,82.985,82.995,307800002.0
2009-12-01 21:14:00,82.995,83.015,82.995,83.005,40100000.0
2009-12-01 21:15:00,83.005,83.005,82.975,82.995,146700000.0
2009-12-01 21:16:00,82.99,83.005,82.985,83.0,254200001.0
2009-12-01 21:17:00,83.0,83.01,83.0,83.005,115300000.0
2009-12-01 21:18:00,83.005,83.02,83.0,83.015,271800000.0
2009-12-01 21:19:00,83.015,83.015,82.98,82.99,198500000.0
2009-12-01 21:20:00,82.99,82.99,82.96,82.975,249700000.0
2009-12-01 21:21:00,82.975,82.98,82.96,82.97,142200000.0
2009-12-01 21:22:00,82.97,82.975,82.955,82.955,142200000.0
2009-12-01 21:23:00,82.955,82.975,82.955,82.97,147800000.0
2009-12-01 21:24:00,82.975,82.975,82.96,82.96,17800000.0
2009-12-01 21:25:00,82.97,82.985,82.97,82.98,57700000.0
2009-12-01 21:26:00,82.985,83.02,82.985,82.985,159600000.0
2009-12-01 21:27:00,82.985,82.99,82.98,82.985,64000000.0
2009-12-01 21:28:00,82.985,83.005,82.98,83.005,199500000.0
2009-12-01 21:29:00,83.005,83.05,83.005,83.04,235600000.0
2009-12-01 21:30:00,83.04,83.045,83.03,83.035,550900000.0
2009-12-01 21:31:00,83.035,83.07,83.035,83.07,440700000.0
2009-12-01 21:32:00,83.065,83.065,83.025,83.025,277200000.0
2009-12-01 21:33:00,83.025,83.05,83.025,83.025,213400000.0
2009-12-01 21:34:00,83.025,83.035,82.985,83.0,363500000.0
2009-12-01 21:35:00,82.995,82.995,82.975,82.985,195200000.0
2009-12-01 21:36:00,82.985,82.99,82.98,82.985,80300000.0
2009-12-01 21:37:00,82.985,82.99,82.975,82.985,172400000.0
2009-12-01 21:38:00,82.985,82.985,82.965,82.97,305700000.0
2009-12-01 21:39:00,82.97,82.975,82.96,82.965,209800001.0
2009-12-01 21:40:00,82.965,82.975,82.96,82.97,155000000.0
2009-12-01 21:41:00,82.97,82.99,82.97,82.98,120900000.0
2009-12-01 21:42:00,82.98,83.005,82.975,83.005,350400000.0
2009-12-01 21:43:00,83.005,83.025,82.98,82.98,172000000.0
2009-12-01 21:44:00,82.98,82.985,82.965,82.975,388400000.0
2009-12-01 21:45:00,82.97,82.975,82.955,82.965,187600000.0
2009-12-01 21:46:00,82.965,82.97,82.965,82.965,267300000.0
2009-12-01 21:47:00,82.965,83.005,82.965,83.0,150600000.0
2009-12-01 21:48:00,83.0,83.005,82.98,82.985,148400000.0
2009-12-01 21:49:00,82.985,83.005,82.985,83.0,181600000.0
2009-12-01 21:50:00,83.005,83.01,82.995,83.01,282400000.0
2009-12-01 21:51:00,83.01,83.01,82.985,83.01,553900001.0
2009-12-01 21:52:00,83.01,83.01,82.975,82.985,609600001.0
2009-12-01 21:53:00,82.985,83.01,82.98,83.01,462600000.0
2009-12-01 21:54:00,83.005,83.015,83.0,83.0,218500000.0
2009-12-01 21:55:00,83.0,83.01,82.98,82.985,586500000.0
2009-12-01 21:56:00,82.98,83.01,82.98,82.995,560800000.0
2009-12-01 21:57:00,82.995,83.015,82.98,82.985,216800000.0
2009-12-01 21:58:00,82.985,82.99,82.98,82.98,183100000.0
2009-12-01 21:59:00,82.98,83.015,82.98,83.015,606600000.0
2009-12-01 22:00:00,83.015,83.025,83.005,83.01,241400000.0
2009-12-01 22:01:00,83.01,83.015,83.0,83.0,185800000.0
2009-12-01 22:02:00,83.0,83.01,82.985,82.985,187300000.0
2009-12-01 22:03:00,82.985,82.995,82.975,82.995,251900000.0
2009-12-01 22:04:00,82.995,83.005,82.99,83.0,144800000.0
2009-12-01 22:05:00,83.0,83.02,82.995,83.01,337700000.0
2009-12-01 22:06:00,83.01,83.015,82.99,83.005,586600000.0
2009-12-01 22:07:00,83.0,83.015,82.985,83.0,197000000.0
2009-12-01 22:08:00,82.995,83.01,82.98,82.995,279200000.0
2009-12-01 22:09:00,82.995,83.0,82.985,83.0,201800000.0
2009-12-01 22:10:00,83.0,83.0,82.99,82.99,190400000.0
2009-12-01 22:11:00,82.995,82.995,82.99,82.99,64000000.0
2009-12-01 22:12:00,82.99,83.01,82.99,83.005,90400000.0
2009-12-01 22:13:00,83.01,83.02,83.005,83.02,146800000.0
2009-12-01 22:14:00,83.02,83.025,83.01,83.01,254900000.0
2009-12-01 22:15:00,83.015,83.03,83.005,83.025,428000000.0
2009-12-01 22:16:00,83.03,83.03,83.015,83.025,176800000.0
2009-12-01 22:17:00,83.025,83.03,83.005,83.005,208700000.0
2009-12-01 22:18:00,83.005,83.015,82.995,83.01,139200000.0
2009-12-01 22:19:00,83.015,83.015,82.99,82.995,271000000.0
2009-12-01 22:20:00,82.995,82.995,82.985,82.99,341500000.0
2009-12-01 22:21:00,82.995,82.995,82.985,82.99,271400000.0
2009-12-01 22:22:00,82.99,82.995,82.935,82.955,538300000.0
2009-12-01 22:23:00,82.945,82.96,82.945,82.945,419800000.0
2009-12-01 22:24:00,82.94,82.985,82.94,82.96,306800000.0
2009-12-01 22:25:00,82.96,82.99,82.955,82.985,347600000.0
2009-12-01 22:26:00,82.99,83.005,82.94,82.94,102500000.0
2009-12-01 22:27:00,82.94,82.955,82.925,82.935,301200000.0
2009-12-01 22:28:00,82.935,82.965,82.935,82.965,79700000.0
2009-12-01 22:29:00,82.955,82.97,82.94,82.955,113500000.0
2009-12-01 22:30:00,82.955,82.96,82.935,82.955,123000000.0
2009-12-01 22:31:00,82.955,82.955,82.91,82.925,147800000.0
2009-12-01 22:32:00,82.915,82.935,82.89,82.89,208500000.0
2009-12-01 22:33:00,82.9,82.92,82.88,82.91,243800000.0
2009-12-01 22:34:00,82.89,82.905,82.865,82.865,436900000.0
2009-12-01 22:35:00,82.865,82.875,82.85,82.85,165900000.0
2009-12-01 22:36:00,82.855,82.865,82.845,82.855,131000000.0
2009-12-01 22:37:00,82.855,82.865,82.835,82.86,299500000.0
2009-12-01 22:38:00,82.86,82.875,82.855,82.865,109500000.0
2009-12-01 22:39:00,82.865,82.865,82.84,82.84,156700000.0
2009-12-01 22:40:00,82.84,82.85,82.825,82.84,227700000.0
2009-12-01 22:41:00,82.84,82.86,82.835,82.855,200700000.0
2009-12-01 22:42:00,82.85,82.855,82.83,82.845,96000000.0
2009-12-01 22:43:00,82.84,82.865,82.835,82.855,167500000.0
2009-12-01 22:44:00,82.845,82.875,82.84,82.855,341100000.0
2009-12-01 22:45:00,82.855,82.86,82.835,82.835,223600000.0
2009-12-01 22:46:00,82.84,82.86,82.83,82.84,273500000.0
2009-12-01 22:47:00,82.84,82.84,82.83,82.83,38000000.0
2009-12-01 22:48:00,82.83,82.86,82.825,82.825,309100000.0
2009-12-01 22:49:00,82.825,82.855,82.825,82.83,219800000.0
2009-12-01 22:50:00,82.825,82.83,82.79,82.79,249100000.0
2009-12-01 22:51:00,82.79,82.81,82.765,82.795,497600000.0
2009-12-01 22:52:00,82.795,82.795,82.76,82.775,257400000.0
2009-12-01 22:53:00,82.77,82.8,82.77,82.78,330500000.0
2009-12-01 22:54:00,82.79,82.8,82.78,82.785,266600000.0
2009-12-01 22:55:00,82.785,82.8,82.765,82.785,538400000.0
2009-12-01 22:56:00,82.785,82.79,82.78,82.785,252800000.0
2009-12-01 22:57:00,82.785,82.795,82.785,82.795,106800000.0
2009-12-01 22:58:00,82.795,82.82,82.795,82.81,182700000.0
2009-12-01 22:59:00,82.81,82.815,82.805,82.805,217300000.0
2009-12-01 23:00:00,82.795,82.82,82.785,82.815,222800000.0
2009-12-01 23:01:00,82.815,82.815,82.795,82.805,21600000.0
2009-12-01 23:02:00,82.795,82.8,82.795,82.795,11600000.0
2009-12-01 23:03:00,82.8,82.8,82.79,82.795,31900000.0
2009-12-01 23:04:00,82.795,82.805,82.785,82.785,57400000.0
2009-12-01 23:05:00,82.79,82.79,82.785,82.785,17800000.0
2009-12-01 23:06:00,82.785,82.79,82.785,82.785,34100000.0
2009-12-01 23:07:00,82.78,82.81,82.78,82.805,37700000.0
2009-12-01 23:08:00,82.805,82.815,82.8,82.81,72300000.0
2009-12-01 23:09:00,82.81,82.81,82.805,82.805,44100000.0
2009-12-01 23:10:00,82.805,82.815,82.805,82.805,65700000.0
2009-12-01 23:11:00,82.81,82.815,82.805,82.81,67100000.0
2009-12-01 23:12:00,82.81,82.815,82.795,82.795,55500000.0
2009-12-01 23:13:00,82.795,82.8,82.785,82.8,52800000.0
2009-12-01 23:14:00,82.8,82.8,82.795,82.8,11600000.0
2009-12-01 23:15:00,82.8,82.81,82.8,82.8,51200000.0
2009-12-01 23:16:00,82.795,82.805,82.785,82.805,65600000.0
2009-12-01 23:17:00,82.8,82.815,82.77,82.775,162600000.0
2009-12-01 23:18:00,82.775,82.78,82.745,82.76,153400000.0
2009-12-01 23:19:00,82.76,82.785,82.745,82.78,242500000.0
2009-12-01 23:20:00,82.78,82.78,82.765,82.78,74100000.0
2009-12-01 23:21:00,82.79,82.8,82.785,82.79,40600000.0
2009-12-01 23:22:00,82.79,82.79,82.785,82.785,19400000.0
2009-12-01 23:23:00,82.785,82.805,82.785,82.805,60800000.0
2009-12-01 23:24:00,82.805,82.85,82.805,82.845,86400000.0
2009-12-01 23:25:00,82.835,82.865,82.825,82.84,121700000.0
2009-12-01 23:26:00,82.835,82.85,82.825,82.84,77100000.0
2009-12-01 23:27:00,82.84,82.84,82.815,82.82,114400000.0
2009-12-01 23:28:00,82.82,82.82,82.815,82.815,32100000.0
2009-12-01 23:29:00,82.815,82.875,82.805,82.875,277800000.0
2009-12-01 23:30:00,82.875,82.9,82.87,82.885,143600000.0
2009-12-01 23:31:00,82.88,82.9,82.88,82.885,55700000.0
2009-12-01 23:32:00,82.9,82.905,82.88,82.89,55400000.0
2009-12-01 23:33:00,82.88,82.9,82.875,82.875,77500000.0
2009-12-01 23:34:00,82.875,82.905,82.875,82.895,37600000.0
2009-12-01 23:35:00,82.895,82.905,82.875,82.89,71100000.0
2009-12-01 23:36:00,82.89,82.92,82.89,82.91,99400000.0
2009-12-01 23:37:00,82.91,82.91,82.9,82.91,41400000.0
2009-12-01 23:38:00,82.91,82.91,82.895,82.905,79500000.0
2009-12-01 23:39:00,82.905,82.915,82.895,82.905,68000000.0
2009-12-01 23:40:00,82.905,82.91,82.89,82.895,70800000.0
2009-12-01 23:41:00,82.9,82.91,82.895,82.905,45000000.0
2009-12-01 23:42:00,82.905,82.935,82.905,82.925,61900000.0
2009-12-01 23:43:00,82.925,82.925,82.915,82.915,47800000.0
2009-12-01 23:44:00,82.915,82.945,82.915,82.925,63000000.0
2009-12-01 23:45:00,82.935,82.94,82.925,82.925,18100000.0
2009-12-01 23:46:00,82.93,82.945,82.925,82.945,42300000.0
2009-12-01 23:47:00,82.945,82.95,82.915,82.93,29900000.0
2009-12-01 23:48:00,82.925,82.925,82.915,82.925,60900000.0
2009-12-01 23:49:00,82.925,82.925,82.905,82.91,77200000.0
2009-12-01 23:50:00,82.91,82.91,82.87,82.895,59300000.0
2009-12-01 23:51:00,82.885,82.885,82.875,82.875,49800000.0
2009-12-01 23:52:00,82.875,82.875,82.865,82.87,7500000.0
2009-12-01 23:53:00,82.865,82.88,82.855,82.865,139500000.0
2009-12-01 23:54:00,82.865,82.905,82.865,82.895,63100000.0
2009-12-01 23:55:00,82.89,82.89,82.865,82.875,74400000.0
2009-12-01 23:56:00,82.87,82.895,82.865,82.895,16800000.0
2009-12-01 23:57:00,82.89,82.905,82.885,82.885,48500000.0
2009-12-01 23:58:00,82.88,82.88,82.845,82.85,49600000.0
2009-12-01 23:59:00,82.85,82.86,82.835,82.835,42500000.0
2009-12-02 00:00:00,82.85,82.85,82.835,82.835,5000000.0
2009-12-02 00:01:00,82.835,82.835,82.835,82.835,7000000.0
2009-12-02 00:02:00,82.835,82.835,82.81,82.81,19000000.0
2009-12-02 00:03:00,82.815,82.835,82.805,82.835,36100000.0
2009-12-02 00:04:00,82.83,82.83,82.83,82.83,4000000.0
2009-12-02 00:05:00,82.83,82.83,82.78,82.82,13000000.0
2009-12-02 00:06:00,82.82,82.825,82.78,82.81,27400000.0
2009-12-02 00:07:00,82.81,82.83,82.805,82.83,26000000.0
2009-12-02 00:08:00,82.81,82.82,82.81,82.81,10100000.0
2009-12-02 00:09:00,82.81,82.82,82.795,82.8,30100000.0
2009-12-02 00:10:00,82.795,82.815,82.79,82.8,30400000.0
2009-12-02 00:11:00,82.8,82.82,82.8,82.805,23000000.0
2009-12-02 00:12:00,82.805,82.82,82.805,82.815,14000000.0
2009-12-02 00:13:00,82.815,82.82,82.81,82.81,17000000.0
2009-12-02 00:14:00,82.815,82.815,82.795,82.805,18000000.0
2009-12-02 00:15:00,82.805,82.815,82.805,82.805,30200000.0
2009-12-02 00:16:00,82.825,82.835,82.825,82.83,4600000.0
2009-12-02 00:17:00,82.83,82.83,82.82,82.82,3500000.0
2009-12-02 00:18:00,82.825,82.835,82.825,82.835,4200000.0
2009-12-02 00:19:00,82.835,82.845,82.825,82.845,6800000.0
2009-12-02 00:20:00,82.855,82.865,82.855,82.86,10800000.0
2009-12-02 00:21:00,82.855,82.86,82.855,82.855,17100000.0
2009-12-02 00:22:00,82.86,82.865,82.855,82.855,13400000.0
2009-12-02 00:23:00,82.855,82.855,82.845,82.855,17000000.0
2009-12-02 00:24:00,82.845,82.85,82.835,82.85,16200000.0
2009-12-02 00:25:00,82.85,82.86,82.845,82.855,17100000.0
2009-12-02 00:26:00,82.855,82.865,82.845,82.845,21600000.0
2009-12-02 00:27:00,82.845,82.895,82.795,82.875,61000000.0
2009-12-02 00:28:00,82.875,82.875,82.875,82.875,30400000.0
2009-12-02 00:29:00,82.875,82.875,82.875,82.875,18400000.0
2009-12-02 00:30:00,82.875,82.875,82.855,82.855,13600000.0
2009-12-02 00:31:00,82.855,82.875,82.855,82.875,21600000.0
2009-12-02 00:32:00,82.875,82.875,82.875,82.875,10400000.0
2009-12-02 00:33:00,82.875,82.885,82.865,82.865,47200000.0
2009-12-02 00:34:00,82.855,82.865,82.82,82.83,28200000.0
2009-12-02 00:35:00,82.83,82.855,82.83,82.855,11300000.0
2009-12-02 00:36:00,82.845,82.845,82.845,82.845,1600000.0
2009-12-02 00:37:00,82.845,82.885,82.845,82.875,20000000.0
2009-12-02 00:38:00,82.875,82.875,82.865,82.865,9600000.0
2009-12-02 00:39:00,82.865,82.865,82.845,82.865,19200000.0
2009-12-02 00:40:00,82.865,82.87,82.865,82.87,14600000.0
2009-12-02 00:41:00,82.87,82.885,82.87,82.88,23100000.0
2009-12-02 00:42:00,82.875,82.9,82.87,82.895,48200000.0
2009-12-02 00:43:00,82.895,82.905,82.895,82.905,43500000.0
2009-12-02 00:44:00,82.905,82.905,82.845,82.855,23400000.0
2009-12-02 00:45:00,82.855,82.855,82.855,82.855,11200000.0
2009-12-02 00:46:00,82.86,82.86,82.85,82.855,17100000.0
2009-12-02 00:47:00,82.85,82.855,82.85,82.855,8000000.0
2009-12-02 00:48:00,82.845,82.855,82.845,82.855,12200000.0
2009-12-02 00:49:00,82.855,82.855,82.845,82.85,25000000.0
2009-12-02 00:50:00,82.845,82.865,82.845,82.865,11500000.0
2009-12-02 00:51:00,82.802,82.802,82.79,82.794,6400000.0
2009-12-02 00:52:00,82.855,82.855,82.845,82.845,6400000.0
2009-12-02 00:53:00,82.845,82.845,82.845,82.845,6400000.0
2009-12-02 00:54:00,82.845,82.855,82.835,82.835,32300000.0
2009-12-02 00:55:00,82.84,82.845,82.825,82.825,31300000.0
2009-12-02 00:56:00,82.825,82.84,82.825,82.835,40300000.0
2009-12-02 00:57:00,82.835,82.845,82.835,82.845,13400000.0
2009-12-02 00:58:00,82.845,82.875,82.845,82.865,43500000.0
2009-12-02 00:59:00,82.865,82.875,82.81,82.825,25100000.0
2009-12-02 01:00:00,82.825,82.835,82.825,82.835,48000000.0
2009-12-02 01:01:00,82.835,82.855,82.835,82.855,21200000.0
2009-12-02 01:02:00,82.865,82.865,82.855,82.855,3200000.0
2009-12-02 01:03:00,82.855,82.855,82.855,82.855,1600000.0
2009-12-02 01:04:00,82.855,82.88,82.855,82.875,49000000.0
2009-12-02 01:05:00,82.88,82.88,82.875,82.875,34200000.0
2009-12-02 01:06:00,82.875,82.885,82.875,82.885,4800000.0
2009-12-02 01:07:00,82.885,82.91,82.875,82.885,44500000.0
2009-12-02 01:08:00,82.885,82.885,82.885,82.885,22400000.0
2009-12-02 01:09:00,82.885,82.885,82.835,82.84,60600000.0
2009-12-02 01:10:00,82.84,82.865,82.84,82.865,52400000.0
2009-12-02 01:11:00,82.865,82.865,82.835,82.845,94900000.0
2009-12-02 01:12:00,82.845,82.845,82.82,82.825,73600000.0
2009-12-02 01:13:00,82.825,82.825,82.825,82.825,8000000.0
2009-12-02 01:14:00,82.82,82.82,82.815,82.815,14400000.0
2009-12-02 01:15:00,82.825,82.825,82.815,82.815,17600000.0
2009-12-02 01:16:00,82.815,82.82,82.815,82.815,12800000.0
2009-12-02 01:17:00,82.815,82.83,82.805,82.815,88000000.0
2009-12-02 01:18:00,82.83,82.855,82.83,82.84,116200000.0
2009-12-02 01:19:00,82.835,82.845,82.825,82.825,53600000.0
2009-12-02 01:20:00,82.825,82.825,82.795,82.795,139600000.0
2009-12-02 01:21:00,82.795,82.805,82.795,82.795,132300000.0
2009-12-02 01:22:00,82.795,82.815,82.795,82.805,80000000.0
2009-12-02 01:23:00,82.805,82.81,82.795,82.81,83400000.0
2009-12-02 01:24:00,82.805,82.805,82.775,82.78,60200000.0
2009-12-02 01:25:00,82.785,82.79,82.77,82.78,136400000.0
2009-12-02 01:26:00,82.78,82.795,82.775,82.795,88000000.0
2009-12-02 01:27:00,82.795,82.82,82.795,82.8,99200000.0
2009-12-02 01:28:00,82.8,82.805,82.795,82.805,84800000.0
2009-12-02 01:29:00,82.805,82.815,82.8,82.805,83700000.0
2009-12-02 01:30:00,82.805,82.81,82.805,82.805,29600000.0
2009-12-02 01:31:00,82.81,82.815,82.81,82.81,42600000.0
2009-12-02 01:32:00,82.815,82.825,82.815,82.825,51600000.0
2009-12-02 01:33:00,82.825,82.83,82.825,82.825,96800000.0
2009-12-02 01:34:00,82.83,82.88,82.825,82.88,183300000.0
2009-12-02 01:35:00,82.88,82.88,82.825,82.825,186000000.0
2009-12-02 01:36:00,82.83,82.85,82.825,82.845,122500000.0
2009-12-02 01:37:00,82.845,82.89,82.845,82.885,208300000.0
2009-12-02 01:38:00,82.885,82.905,82.88,82.9,146600000.0
2009-12-02 01:39:00,82.9,82.9,82.885,82.895,43200000.0
2009-12-02 01:40:00,82.895,82.895,82.865,82.865,86600000.0
2009-12-02 01:41:00,82.865,82.88,82.865,82.88,41700000.0
2009-12-02 01:42:00,82.875,82.885,82.865,82.885,190200000.0
2009-12-02 01:43:00,82.885,82.885,82.875,82.875,117000000.0
2009-12-02 01:44:00,82.875,82.875,82.875,82.875,28900000.0
2009-12-02 01:45:00,82.875,82.875,82.86,82.86,237300000.0
2009-12-02 01:46:00,82.865,82.865,82.86,82.865,15800000.0
2009-12-02 01:47:00,82.865,82.865,82.835,82.835,53400000.0
2009-12-02 01:48:00,82.835,82.845,82.825,82.845,135100000.0
2009-12-02 01:49:00,82.84,82.845,82.835,82.835,110100000.0
2009-12-02 01:50:00,82.835,82.835,82.83,82.83,22400000.0
2009-12-02 01:51:00,82.83,82.83,82.81,82.82,239000000.0
2009-12-02 01:52:00,82.82,82.83,82.815,82.825,118000000.0
2009-12-02 01:53:00,82.83,82.83,82.82,82.825,221300000.0
2009-12-02 01:54:00,82.825,82.83,82.8,82.81,159900000.0
2009-12-02 01:55:00,82.81,82.83,82.81,82.825,116800000.0
2009-12-02 01:56:00,82.825,82.83,82.82,82.825,253500000.0
2009-12-02 01:57:00,82.82,82.82,82.805,82.805,196800000.0
2009-12-02 01:58:00,82.805,82.81,82.8,82.8,64000000.0
2009-12-02 01:59:00,82.8,82.805,82.78,82.795,242000000.0
2009-12-02 02:00:00,82.8,82.81,82.78,82.8,297400000.0
2009-12-02 02:01:00,82.8,82.825,82.78,82.785,383700000.0
2009-12-02 02:02:00,82.785,82.8,82.775,82.8,405400000.0
2009-12-02 02:03:00,82.8,82.8,82.765,82.79,214100000.0
2009-12-02 02:04:00,82.785,82.79,82.755,82.765,208300000.0
2009-12-02 02:05:00,82.765,82.775,82.755,82.76,188900000.0
2009-12-02 02:06:00,82.76,82.765,82.755,82.755,175400000.0
2009-12-02 02:07:00,82.75,82.755,82.75,82.755,28900000.0
2009-12-02 02:08:00,82.755,82.755,82.735,82.74,81900000.0
2009-12-02 02:09:00,82.74,82.74,82.735,82.74,44600000.0
2009-12-02 02:10:00,82.74,82.77,82.74,82.77,81900000.0
2009-12-02 02:11:00,82.77,82.775,82.76,82.77,246900000.0
2009-12-02 02:12:00,82.77,82.79,82.77,82.79,96300000.0
2009-12-02 02:13:00,82.8,82.83,82.79,82.825,168600000.0
2009-12-02 02:14:00,82.82,82.835,82.82,82.83,104900000.0
2009-12-02 02:15:00,82.83,82.845,82.825,82.835,122900000.0
2009-12-02 02:16:00,82.84,82.84,82.805,82.81,219500000.0
2009-12-02 02:17:00,82.815,82.815,82.795,82.795,140000000.0
2009-12-02 02:18:00,82.795,82.81,82.795,82.81,211200000.0
2009-12-02 02:19:00,82.81,82.81,82.805,82.805,136200000.0
2009-12-02 02:20:00,82.805,82.805,82.765,82.77,323000000.0
2009-12-02 02:21:00,82.77,82.78,82.735,82.735,390200000.0
2009-12-02 02:22:00,82.735,82.765,82.72,82.765,429900000.0
2009-12-02 02:23:00,82.765,82.785,82.765,82.775,228400000.0
2009-12-02 02:24:00,82.78,82.78,82.77,82.775,105400000.0
2009-12-02 02:25:00,82.775,82.785,82.77,82.785,139900000.0
2009-12-02 02:26:00,82.785,82.805,82.77,82.79,350300000.0
2009-12-02 02:27:00,82.79,82.805,82.785,82.785,228700000.0
2009-12-02 02:28:00,82.79,82.79,82.765,82.765,220200000.0
2009-12-02 02:29:00,82.765,82.79,82.765,82.77,252100000.0
2009-12-02 02:30:00,82.77,82.79,82.77,82.785,117200000.0
2009-12-02 02:31:00,82.79,82.81,82.78,82.79,81900000.0
2009-12-02 02:32:00,82.79,82.805,82.785,82.805,101700000.0
2009-12-02 02:33:00,82.81,82.81,82.79,82.805,157600000.0
2009-12-02 02:34:00,82.805,82.86,82.805,82.86,327000000.0
2009-12-02 02:35:00,82.86,82.895,82.86,82.865,349000000.0
2009-12-02 02:36:00,82.86,82.875,82.855,82.855,89600000.0
2009-12-02 02:37:00,82.85,82.855,82.85,82.85,83800000.0
2009-12-02 02:38:00,82.855,82.935,82.855,82.885,548400000.0
2009-12-02 02:39:00,82.885,82.935,82.885,82.915,300600000.0
2009-12-02 02:40:00,82.915,82.96,82.905,82.955,430500000.0
2009-12-02 02:41:00,82.955,82.97,82.955,82.965,99700000.0
2009-12-02 02:42:00,82.96,82.96,82.94,82.95,106900000.0
2009-12-02 02:43:00,82.945,82.95,82.94,82.95,218600000.0
2009-12-02 02:44:00,82.95,82.955,82.94,82.95,130400000.0
2009-12-02 02:45:00,82.95,82.955,82.93,82.935,290600000.0
2009-12-02 02:46:00,82.93,82.935,82.925,82.93,209200000.0
2009-12-02 02:47:00,82.93,82.95,82.93,82.94,161800000.0
2009-12-02 02:48:00,82.945,82.965,82.945,82.95,133400000.0
2009-12-02 02:49:00,82.95,82.965,82.94,82.95,146300000.0
2009-12-02 02:50:00,82.95,82.995,82.945,82.98,357000000.0
2009-12-02 02:51:00,82.985,82.995,82.965,82.99,217300000.0
2009-12-02 02:52:00,82.99,83.0,82.985,82.985,228100000.0
2009-12-02 02:53:00,82.985,82.99,82.985,82.985,141200000.0
2009-12-02 02:54:00,82.985,82.985,82.965,82.975,304700000.0
2009-12-02 02:55:00,82.975,82.98,82.95,82.955,537100000.0
2009-12-02 02:56:00,82.96,82.96,82.93,82.93,388100000.0
2009-12-02 02:57:00,82.93,82.935,82.925,82.93,227400000.0
2009-12-02 02:58:00,82.93,82.945,82.915,82.915,397000000.0
2009-12-02 02:59:00,82.915,82.94,82.905,82.935,681600000.0
2009-12-02 03:00:00,82.94,82.97,82.94,82.96,336600000.0
2009-12-02 03:01:00,82.965,82.97,82.945,82.96,421800000.0
2009-12-02 03:02:00,82.96,82.97,82.945,82.945,363300000.0
2009-12-02 03:03:00,82.945,82.955,82.94,82.945,254600000.0
2009-12-02 03:04:00,82.945,82.955,82.935,82.945,338300000.0
2009-12-02 03:05:00,82.95,82.955,82.92,82.935,228700000.0
2009-12-02 03:06:00,82.935,82.94,82.915,82.94,336600000.0
2009-12-02 03:07:00,82.94,82.975,82.935,82.97,536900000.0
2009-12-02 03:08:00,82.965,83.005,82.965,82.97,512800000.0
2009-12-02 03:09:00,82.97,82.995,82.965,82.97,435700000.0
2009-12-02 03:10:00,82.97,82.995,82.97,82.98,242000000.0
2009-12-02 03:11:00,82.98,83.005,82.98,82.985,323600000.0
2009-12-02 03:12:00,82.985,82.985,82.935,82.94,315600000.0
2009-12-02 03:13:00,82.94,82.965,82.94,82.965,363900000.0
2009-12-02 03:14:00,82.965,82.98,82.965,82.97,279800000.0
2009-12-02 03:15:00,82.97,82.99,82.96,82.99,276100000.0
2009-12-02 03:16:00,82.99,83.015,82.98,82.98,288400000.0
2009-12-02 03:17:00,82.98,82.98,82.96,82.96,199000000.0
2009-12-02 03:18:00,82.96,82.97,82.94,82.94,416500000.0
2009-12-02 03:19:00,82.94,82.945,82.915,82.945,569300000.0
2009-12-02 03:20:00,82.945,82.97,82.94,82.96,555300000.0
2009-12-02 03:21:00,82.96,82.97,82.945,82.945,380700000.0
2009-12-02 03:22:00,82.95,82.96,82.935,82.94,479900000.0
2009-12-02 03:23:00,82.955,82.965,82.935,82.965,488900000.0
2009-12-02 03:24:00,82.97,82.97,82.96,82.97,398400000.0
2009-12-02 03:25:00,82.97,82.975,82.96,82.965,169800000.0
2009-12-02 03:26:00,82.965,82.975,82.93,82.93,464100000.0
2009-12-02 03:27:00,82.93,82.93,82.885,82.89,465400000.0
2009-12-02 03:28:00,82.89,82.895,82.88,82.895,357300000.0
2009-12-02 03:29:00,82.895,82.905,82.885,82.905,211400000.0
2009-12-02 03:30:00,82.905,82.905,82.88,82.885,286200000.0
2009-12-02 03:31:00,82.885,82.91,82.88,82.9,177900000.0
2009-12-02 03:32:00,82.9,82.9,82.875,82.875,246600000.0
2009-12-02 03:33:00,82.875,82.88,82.86,82.88,372800000.0
2009-12-02 03:34:00,82.875,82.875,82.86,82.87,154000000.0
2009-12-02 03:35:00,82.87,82.895,82.87,82.89,56400000.0
2009-12-02 03:36:00,82.9,82.9,82.9,82.9,6500000.0
2009-12-02 03:37:00,82.9,82.905,82.895,82.9,58800000.0
2009-12-02 03:38:00,82.9,82.9,82.89,82.89,62700000.0
2009-12-02 03:39:00,82.885,82.89,82.865,82.875,286400000.0
2009-12-02 03:40:00,82.875,82.875,82.855,82.865,363000000.0
2009-12-02 03:41:00,82.865,82.885,82.865,82.885,128800000.0
2009-12-02 03:42:00,82.885,82.89,82.875,82.89,102400000.0
2009-12-02 03:43:00,82.89,82.895,82.89,82.895,66100000.0
2009-12-02 03:44:00,82.89,82.91,82.885,82.91,169700000.0
2009-12-02 03:45:00,82.905,82.91,82.905,82.905,81400000.0
2009-12-02 03:46:00,82.905,82.925,82.905,82.915,304900000.0
2009-12-02 03:47:00,82.92,82.925,82.895,82.895,114000000.0
2009-12-02 03:48:00,82.895,82.925,82.895,82.915,268100000.0
2009-12-02 03:49:00,82.915,82.975,82.915,82.97,322700000.0
2009-12-02 03:50:00,82.96,82.99,82.955,82.985,221700000.0
2009-12-02 03:51:00,82.99,82.99,82.965,82.975,208000000.0
2009-12-02 03:52:00,82.975,82.975,82.93,82.93,414200000.0
2009-12-02 03:53:00,82.93,82.935,82.93,82.93,187200000.0
2009-12-02 03:54:00,82.93,82.93,82.915,82.92,121100000.0
2009-12-02 03:55:00,82.92,82.935,82.92,82.93,123800000.0
2009-12-02 03:56:00,82.935,82.975,82.93,82.955,487800000.0
2009-12-02 03:57:00,82.955,82.955,82.95,82.95,315000000.0
2009-12-02 03:58:00,82.95,82.955,82.935,82.945,402700000.0
2009-12-02 03:59:00,82.94,82.955,82.935,82.955,97500000.0
2009-12-02 04:00:00,82.955,82.97,82.945,82.955,160600000.0
2009-12-02 04:01:00,82.955,82.98,82.945,82.97,105800000.0
2009-12-02 04:02:00,82.965,82.98,82.96,82.97,93600000.0
2009-12-02 04:03:00,82.97,82.97,82.965,82.965,93400000.0
2009-12-02 04:04:00,82.965,82.965,82.935,82.935,90700000.0
2009-12-02 04:05:00,82.94,82.97,82.935,82.965,209400000.0
2009-12-02 04:06:00,82.965,82.985,82.96,82.965,244400000.0
2009-12-02 04:07:00,82.965,82.975,82.96,82.965,225000000.0
2009-12-02 04:08:00,82.965,82.98,82.965,82.98,274800000.0
2009-12-02 04:09:00,82.98,82.995,82.98,82.985,386300000.0
2009-12-02 04:10:00,82.985,83.0,82.985,83.0,434400000.0
2009-12-02 04:11:00,83.005,83.015,82.99,83.005,346800000.0
2009-12-02 04:12:00,83.005,83.01,83.0,83.01,205100000.0
2009-12-02 04:13:00,83.01,83.01,83.01,83.01,95100000.0
2009-12-02 04:14:00,83.01,83.01,82.975,82.985,308200000.0
2009-12-02 04:15:00,82.985,82.99,82.985,82.99,145500000.0
2009-12-02 04:16:00,82.985,83.005,82.985,83.005,272900000.0
2009-12-02 04:17:00,83.005,83.005,83.0,83.0,54400000.0
2009-12-02 04:18:00,83.0,83.015,82.995,82.995,119700000.0
2009-12-02 04:19:00,82.995,83.045,82.995,83.04,217800000.0
2009-12-02 04:20:00,83.04,83.04,83.025,83.03,66500000.0
2009-12-02 04:21:00,83.035,83.06,83.035,83.04,131500000.0
2009-12-02 04:22:00,83.04,83.04,83.03,83.04,249500000.0
2009-12-02 04:23:00,83.035,83.06,83.035,83.06,252200000.0
2009-12-02 04:24:00,83.06,83.085,83.045,83.075,481900000.0
2009-12-02 04:25:00,83.075,83.1,83.06,83.1,374500000.0
2009-12-02 04:26:00,83.1,83.1,83.085,83.1,224100000.0
2009-12-02 04:27:00,83.1,83.11,83.075,83.09,383300000.0
2009-12-02 04:28:00,83.09,83.125,83.09,83.115,327500000.0
2009-12-02 04:29:00,83.115,83.115,83.075,83.085,361400000.0
2009-12-02 04:30:00,83.085,83.115,83.085,83.115,344700000.0
2009-12-02 04:31:00,83.115,83.115,83.105,83.105,72100000.0
2009-12-02 04:32:00,83.105,83.11,83.095,83.105,159500000.0
2009-12-02 04:33:00,83.105,83.125,83.105,83.115,366800000.0
2009-12-02 04:34:00,83.12,83.14,83.115,83.12,191000000.0
2009-12-02 04:35:00,83.125,83.225,83.12,83.225,156600000.0
2009-12-02 04:36:00,83.22,83.22,83.195,83.205,258000000.0
2009-12-02 04:37:00,83.2,83.215,83.19,83.195,336600000.0
2009-12-02 04:38:00,83.19,83.19,83.155,83.185,356700000.0
2009-12-02 04:39:00,83.185,83.195,83.18,83.18,142900000.0
2009-12-02 04:40:00,83.18,83.18,83.17,83.17,181400000.0
2009-12-02 04:41:00,83.17,83.185,83.17,83.18,79000000.0
2009-12-02 04:42:00,83.18,83.18,83.17,83.17,138500000.0
2009-12-02 04:43:00,83.175,83.18,83.15,83.15,202700000.0
2009-12-02 04:44:00,83.15,83.175,83.15,83.16,159200000.0
2009-12-02 04:45:00,83.16,83.185,83.15,83.185,146800000.0
2009-12-02 04:46:00,83.19,83.19,83.165,83.17,179600000.0
2009-12-02 04:47:00,83.165,83.19,83.165,83.185,223100000.0
2009-12-02 04:48:00,83.185,83.185,83.17,83.175,168400000.0
2009-12-02 04:49:00,83.18,83.185,83.17,83.175,183500000.0
2009-12-02 04:50:00,83.175,83.175,83.15,83.155,284000000.0
2009-12-02 04:51:00,83.155,83.165,83.145,83.15,180500000.0
2009-12-02 04:52:00,83.15,83.15,83.135,83.14,229800000.0
2009-12-02 04:53:00,83.14,83.14,83.12,83.125,137000000.0
2009-12-02 04:54:00,83.125,83.125,83.1,83.11,284200000.0
2009-12-02 04:55:00,83.11,83.11,83.085,83.085,379500000.0
2009-12-02 04:56:00,83.085,83.1,83.075,83.1,147500000.0
2009-12-02 04:57:00,83.1,83.11,83.095,83.1,163300000.0
2009-12-02 04:58:00,83.1,83.11,83.1,83.11,73700000.0
2009-12-02 04:59:00,83.11,83.13,83.105,83.12,85400000.0
2009-12-02 05:00:00,83.12,83.135,83.12,83.135,82500000.0
2009-12-02 05:01:00,83.135,83.16,83.13,83.16,189900000.0
2009-12-02 05:02:00,83.16,83.195,83.16,83.195,313100000.0
2009-12-02 05:03:00,83.195,83.195,83.185,83.19,113000000.0
2009-12-02 05:04:00,83.19,83.19,83.145,83.145,243300000.0
2009-12-02 05:05:00,83.15,83.17,83.15,83.165,161700000.0
2009-12-02 05:06:00,83.17,83.175,83.165,83.17,118500000.0
2009-12-02 05:07:00,83.17,83.17,83.16,83.17,70600000.0
2009-12-02 05:08:00,83.17,83.18,83.17,83.18,73700000.0
2009-12-02 05:09:00,83.18,83.19,83.175,83.19,224000000.0
2009-12-02 05:10:00,83.19,83.215,83.19,83.215,341000000.0
2009-12-02 05:11:00,83.215,83.225,83.205,83.205,281700000.0
2009-12-02 05:12:00,83.195,83.205,83.18,83.185,294200000.0
2009-12-02 05:13:00,83.185,83.195,83.165,83.165,350400000.0
2009-12-02 05:14:00,83.165,83.195,83.165,83.195,232200000.0
2009-12-02 05:15:00,83.195,83.195,83.175,83.185,316700000.0
2009-12-02 05:16:00,83.185,83.19,83.185,83.185,196000000.0
2009-12-02 05:17:00,83.185,83.195,83.18,83.195,72000000.0
2009-12-02 05:18:00,83.19,83.195,83.17,83.175,206400000.0
2009-12-02 05:19:00,83.175,83.185,83.17,83.175,444400000.0
2009-12-02 05:20:00,83.175,83.215,83.175,83.21,370400000.0
2009-12-02 05:21:00,83.21,83.22,83.205,83.215,184800000.0
2009-12-02 05:22:00,83.215,83.22,83.21,83.21,85600000.0
2009-12-02 05:23:00,83.21,83.215,83.19,83.205,350200000.0
2009-12-02 05:24:00,83.205,83.21,83.205,83.205,215400000.0
2009-12-02 05:25:00,83.2,83.255,83.2,83.255,267200000.0
2009-12-02 05:26:00,83.25,83.265,83.23,83.235,368300000.0
2009-12-02 05:27:00,83.24,83.25,83.235,83.24,204200000.0
2009-12-02 05:28:00,83.24,83.24,83.235,83.235,123300000.0
2009-12-02 05:29:00,83.235,83.275,83.23,83.275,310400000.0
2009-12-02 05:30:00,83.27,83.28,83.255,83.26,205500000.0
2009-12-02 05:31:00,83.255,83.26,83.25,83.25,217700000.0
2009-12-02 05:32:00,83.25,83.25,83.23,83.235,111500000.0
2009-12-02 05:33:00,83.23,83.235,83.23,83.235,94800000.0
2009-12-02 05:34:00,83.235,83.24,83.23,83.23,190800000.0
2009-12-02 05:35:00,83.23,83.24,83.22,83.24,189800000.0
2009-12-02 05:36:00,83.24,83.245,83.235,83.24,49600000.0
2009-12-02 05:37:00,83.235,83.24,83.215,83.23,155500000.0
2009-12-02 05:38:00,83.23,83.255,83.23,83.255,152600000.0
2009-12-02 05:39:00,83.25,83.27,83.25,83.265,371300000.0
2009-12-02 05:40:00,83.27,83.29,83.27,83.29,264600000.0
2009-12-02 05:41:00,83.285,83.33,83.285,83.32,236400000.0
2009-12-02 05:42:00,83.325,83.42,83.32,83.355,530200000.0
2009-12-02 05:43:00,83.355,83.36,83.33,83.34,422000000.0
2009-12-02 05:44:00,83.34,83.36,83.325,83.33,485300000.0
2009-12-02 05:45:00,83.325,83.33,83.29,83.305,474900000.0
2009-12-02 05:46:00,83.305,83.315,83.305,83.315,406500000.0
2009-12-02 05:47:00,83.315,83.345,83.315,83.345,207700000.0
2009-12-02 05:48:00,83.35,83.355,83.32,83.32,324300000.0
2009-12-02 05:49:00,83.315,83.315,83.3,83.315,407100000.0
2009-12-02 05:50:00,83.315,83.335,83.29,83.335,381100000.0
2009-12-02 05:51:00,83.335,83.345,83.33,83.33,156200000.0
2009-12-02 05:52:00,83.33,83.355,83.33,83.355,422300000.0
2009-12-02 05:53:00,83.355,83.37,83.355,83.355,144800000.0
2009-12-02 05:54:00,83.355,83.355,83.33,83.335,157000000.0
2009-12-02 05:55:00,83.33,83.33,83.315,83.325,124700000.0
2009-12-02 05:56:00,83.325,83.365,83.325,83.365,227900000.0
2009-12-02 05:57:00,83.365,83.375,83.36,83.37,180300000.0
2009-12-02 05:58:00,83.37,83.375,83.345,83.365,147500000.0
2009-12-02 05:59:00,83.365,83.38,83.355,83.355,419400000.0
2009-12-02 06:00:00,83.355,83.365,83.34,83.36,350200000.0
2009-12-02 06:01:00,83.36,83.375,83.32,83.32,332500000.0
2009-12-02 06:02:00,83.315,83.325,83.3,83.305,359900000.0
2009-12-02 06:03:00,83.305,83.31,83.28,83.31,321800000.0
2009-12-02 06:04:00,83.31,83.345,83.305,83.345,350000000.0
2009-12-02 06:05:00,83.34,83.345,83.325,83.325,444200000.0
2009-12-02 06:06:00,83.32,83.325,83.32,83.325,164100000.0
2009-12-02 06:07:00,83.325,83.325,83.31,83.32,191900000.0
2009-12-02 06:08:00,83.32,83.325,83.295,83.295,148000000.0
2009-12-02 06:09:00,83.3,83.315,83.3,83.3,143800000.0
2009-12-02 06:10:00,83.3,83.3,83.3,83.3,13000000.0
2009-12-02 06:11:00,83.305,83.305,83.275,83.285,80200000.0
2009-12-02 06:12:00,83.28,83.285,83.255,83.28,65600000.0
2009-12-02 06:13:00,83.28,83.28,83.265,83.275,60400000.0
2009-12-02 06:14:00,83.28,83.28,83.27,83.275,142400000.0
2009-12-02 06:15:00,83.275,83.29,83.265,83.265,135200000.0
2009-12-02 06:16:00,83.265,83.28,83.26,83.28,128800000.0
2009-12-02 06:17:00,83.28,83.29,83.27,83.27,106900000.0
2009-12-02 06:18:00,83.265,83.265,83.25,83.25,48500000.0
2009-12-02 06:19:00,83.25,83.275,83.225,83.23,488700000.0
2009-12-02 06:20:00,83.23,83.25,83.215,83.245,357300000.0
2009-12-02 06:21:00,83.25,83.25,83.235,83.235,215300000.0
2009-12-02 06:22:00,83.235,83.24,83.19,83.195,319200000.0
2009-12-02 06:23:00,83.2,83.22,83.2,83.22,251700000.0
2009-12-02 06:24:00,83.22,83.22,83.185,83.185,147600000.0
2009-12-02 06:25:00,83.185,83.19,83.17,83.17,219200000.0
2009-12-02 06:26:00,83.17,83.18,83.165,83.175,131300000.0
2009-12-02 06:27:00,83.175,83.185,83.165,83.185,170900000.0
2009-12-02 06:28:00,83.185,83.19,83.18,83.19,94900000.0
2009-12-02 06:29:00,83.19,83.19,83.18,83.185,83200000.0
2009-12-02 06:30:00,83.19,83.21,83.185,83.19,190400000.0
2009-12-02 06:31:00,83.19,83.2,83.19,83.195,98800000.0
2009-12-02 06:32:00,83.195,83.2,83.19,83.19,108800000.0
2009-12-02 06:33:00,83.19,83.195,83.14,83.145,290000000.0
2009-12-02 06:34:00,83.14,83.175,83.135,83.145,461500000.0
2009-12-02 06:35:00,83.145,83.15,83.135,83.15,114200000.0
2009-12-02 06:36:00,83.145,83.15,83.105,83.105,290900000.0
2009-12-02 06:37:00,83.11,83.145,83.11,83.145,191100000.0
2009-12-02 06:38:00,83.145,83.145,83.135,83.145,39800000.0
2009-12-02 06:39:00,83.14,83.145,83.135,83.145,38600000.0
2009-12-02 06:40:00,83.14,83.145,83.135,83.145,137500000.0
2009-12-02 06:41:00,83.145,83.15,83.135,83.145,135000000.0
2009-12-02 06:42:00,83.145,83.145,83.13,83.13,223500000.0
2009-12-02 06:43:00,83.135,83.14,83.125,83.125,65600000.0
2009-12-02 06:44:00,83.125,83.165,83.125,83.16,61000000.0
2009-12-02 06:45:00,83.16,83.185,83.16,83.185,47000000.0
2009-12-02 06:46:00,83.18,83.185,83.17,83.185,96800000.0
2009-12-02 06:47:00,83.185,83.2,83.18,83.195,277000000.0
2009-12-02 06:48:00,83.2,83.205,83.195,83.205,50800000.0
2009-12-02 06:49:00,83.205,83.22,83.205,83.215,33800000.0
2009-12-02 06:50:00,83.22,83.225,83.22,83.22,30000000.0
2009-12-02 06:51:00,83.225,83.25,83.225,83.225,86000000.0
2009-12-02 06:52:00,83.22,83.235,83.22,83.235,37600000.0
2009-12-02 06:53:00,83.235,83.235,83.215,83.225,96000000.0
2009-12-02 06:54:00,83.225,83.225,83.22,83.225,26400000.0
2009-12-02 06:55:00,83.225,83.225,83.22,83.225,94300000.0
2009-12-02 06:56:00,83.23,83.245,83.22,83.235,188800000.0
2009-12-02 06:57:00,83.24,83.24,83.23,83.235,133700000.0
2009-12-02 06:58:00,83.235,83.25,83.225,83.25,63700000.0
2009-12-02 06:59:00,83.25,83.27,83.25,83.265,214800000.0
2009-12-02 07:00:00,83.265,83.27,83.25,83.255,344600000.0
2009-12-02 07:01:00,83.245,83.255,83.245,83.255,130800000.0
2009-12-02 07:02:00,83.26,83.295,83.26,83.285,330900000.0
2009-12-02 07:03:00,83.285,83.29,83.255,83.255,533000000.0
2009-12-02 07:04:00,83.26,83.27,83.245,83.27,335100000.0
2009-12-02 07:05:00,83.27,83.27,83.265,83.27,105700000.0
2009-12-02 07:06:00,83.27,83.27,83.22,83.22,253800000.0
2009-12-02 07:07:00,83.22,83.235,83.205,83.205,285700000.0
2009-12-02 07:08:00,83.205,83.255,83.205,83.25,331400000.0
2009-12-02 07:09:00,83.25,83.26,83.23,83.23,197200000.0
2009-12-02 07:10:00,83.23,83.23,83.22,83.22,148800000.0
2009-12-02 07:11:00,83.22,83.22,83.2,83.2,257700000.0
2009-12-02 07:12:00,83.205,83.205,83.19,83.2,209900000.0
2009-12-02 07:13:00,83.2,83.205,83.195,83.205,283500000.0
2009-12-02 07:14:00,83.205,83.205,83.175,83.185,229800000.0
2009-12-02 07:15:00,83.185,83.2,83.155,83.195,483300000.0
2009-12-02 07:16:00,83.185,83.225,83.185,83.225,168100000.0
2009-12-02 07:17:00,83.225,83.225,83.215,83.215,102400000.0
2009-12-02 07:18:00,83.22,83.225,83.22,83.225,106300000.0
2009-12-02 07:19:00,83.225,83.235,83.225,83.235,143400000.0
2009-12-02 07:20:00,83.235,83.24,83.215,83.215,112200000.0
2009-12-02 07:21:00,83.21,83.215,83.21,83.21,140600000.0
2009-12-02 07:22:00,83.21,83.22,83.21,83.22,161600000.0
2009-12-02 07:23:00,83.22,83.22,83.215,83.215,36200000.0
2009-12-02 07:24:00,83.215,83.215,83.195,83.195,60000000.0
2009-12-02 07:25:00,83.2,83.21,83.165,83.205,72800000.0
2009-12-02 07:26:00,83.205,83.23,83.205,83.23,68400000.0
2009-12-02 07:27:00,83.23,83.245,83.23,83.245,117200000.0
2009-12-02 07:28:00,83.245,83.26,83.245,83.255,85600000.0
2009-12-02 07:29:00,83.255,83.265,83.255,83.265,32300000.0
2009-12-02 07:30:00,83.265,83.29,83.26,83.29,40600000.0
2009-12-02 07:31:00,83.295,83.295,83.27,83.27,235200000.0
2009-12-02 07:32:00,83.27,83.29,83.27,83.27,251600000.0
2009-12-02 07:33:00,83.27,83.28,83.27,83.275,83300000.0
2009-12-02 07:34:00,83.275,83.285,83.275,83.28,102500000.0
2009-12-02 07:35:00,83.28,83.285,83.275,83.28,58800000.0
2009-12-02 07:36:00,83.28,83.29,83.275,83.28,150400000.0
2009-12-02 07:37:00,83.28,83.295,83.28,83.29,56000000.0
2009-12-02 07:38:00,83.295,83.305,83.295,83.3,111600000.0
2009-12-02 07:39:00,83.305,83.305,83.295,83.3,120400000.0
2009-12-02 07:40:00,83.3,83.305,83.3,83.3,53300000.0
2009-12-02 07:41:00,83.305,83.305,83.28,83.28,95300000.0
2009-12-02 07:42:00,83.285,83.3,83.285,83.295,138400000.0
2009-12-02 07:43:00,83.295,83.315,83.295,83.3,65400000.0
2009-12-02 07:44:00,83.3,83.3,83.295,83.295,112300000.0
2009-12-02 07:45:00,83.305,83.32,83.305,83.31,79800000.0
2009-12-02 07:46:00,83.31,83.315,83.305,83.31,152300000.0
2009-12-02 07:47:00,83.315,83.315,83.31,83.31,15400000.0
2009-12-02 07:48:00,83.31,83.325,83.305,83.32,130500000.0
2009-12-02 07:49:00,83.32,83.34,83.32,83.34,301600000.0
2009-12-02 07:50:00,83.34,83.35,83.335,83.35,147500000.0
2009-12-02 07:51:00,83.35,83.35,83.34,83.34,139100000.0
2009-12-02 07:52:00,83.34,83.34,83.275,83.275,145800000.0
2009-12-02 07:53:00,83.285,83.285,83.275,83.275,170700000.0
2009-12-02 07:54:00,83.275,83.285,83.265,83.27,97900000.0
2009-12-02 07:55:00,83.28,83.29,83.275,83.285,286800000.0
2009-12-02 07:56:00,83.285,83.29,83.28,83.28,84200000.0
2009-12-02 07:57:00,83.275,83.275,83.255,83.255,183000000.0
2009-12-02 07:58:00,83.255,83.255,83.245,83.255,298100000.0
2009-12-02 07:59:00,83.255,83.255,83.245,83.245,289000000.0
2009-12-02 08:00:00,83.245,83.28,83.24,83.27,390400000.0
2009-12-02 08:01:00,83.275,83.31,83.275,83.31,171100000.0
2009-12-02 08:02:00,83.31,83.325,83.305,83.315,175800000.0
2009-12-02 08:03:00,83.31,83.32,83.31,83.315,70200000.0
2009-12-02 08:04:00,83.31,83.315,83.3,83.3,23800000.0
2009-12-02 08:05:00,83.3,83.305,83.3,83.3,20000000.0
2009-12-02 08:06:00,83.3,83.315,83.3,83.31,33400000.0
2009-12-02 08:07:00,83.305,83.315,83.305,83.315,134800000.0
2009-12-02 08:08:00,83.315,83.315,83.315,83.315,39800000.0
2009-12-02 08:09:00,83.315,83.345,83.305,83.335,451700000.0
2009-12-02 08:10:00,83.335,83.34,83.325,83.335,176600000.0
2009-12-02 08:11:00,83.33,83.35,83.33,83.34,226600000.0
2009-12-02 08:12:00,83.34,83.345,83.33,83.33,50300000.0
2009-12-02 08:13:00,83.33,83.34,83.305,83.335,220300000.0
2009-12-02 08:14:00,83.34,83.345,83.325,83.33,358000000.0
2009-12-02 08:15:00,83.33,83.355,83.33,83.35,346100000.0
2009-12-02 08:16:00,83.355,83.36,83.35,83.355,153500000.0
2009-12-02 08:17:00,83.355,83.36,83.355,83.355,63400000.0
2009-12-02 08:18:00,83.36,83.37,83.355,83.36,206300000.0
2009-12-02 08:19:00,83.36,83.36,83.34,83.345,177800000.0
2009-12-02 08:20:00,83.345,83.35,83.345,83.35,27600000.0
2009-12-02 08:21:00,83.35,83.36,83.325,83.325,154200000.0
2009-12-02 08:22:00,83.33,83.335,83.325,83.33,131600000.0
2009-12-02 08:23:00,83.33,83.33,83.32,83.33,122600000.0
2009-12-02 08:24:00,83.33,83.335,83.325,83.325,273500000.0
2009-12-02 08:25:00,83.315,83.33,83.31,83.32,369500000.0
2009-12-02 08:26:00,83.32,83.32,83.275,83.28,316700000.0
2009-12-02 08:27:00,83.28,83.29,83.275,83.275,92700000.0
2009-12-02 08:28:00,83.28,83.285,83.265,83.27,207000000.0
2009-12-02 08:29:00,83.27,83.29,83.265,83.29,282000000.0
2009-12-02 08:30:00,83.295,83.305,83.29,83.3,153600000.0
2009-12-02 08:31:00,83.3,83.31,83.29,83.305,238700000.0
2009-12-02 08:32:00,83.31,83.315,83.295,83.31,223500000.0
2009-12-02 08:33:00,83.31,83.315,83.275,83.295,217000000.0
2009-12-02 08:34:00,83.295,83.3,83.285,83.3,116500000.0
2009-12-02 08:35:00,83.3,83.305,83.28,83.28,94000000.0
2009-12-02 08:36:00,83.275,83.285,83.275,83.28,31600000.0
2009-12-02 08:37:00,83.275,83.285,83.27,83.28,101700000.0
2009-12-02 08:38:00,83.285,83.285,83.27,83.275,49000000.0
2009-12-02 08:39:00,83.27,83.28,83.265,83.275,195200000.0
2009-12-02 08:40:00,83.28,83.285,83.27,83.275,204100000.0
2009-12-02 08:41:00,83.275,83.29,83.27,83.29,315700000.0
2009-12-02 08:42:00,83.29,83.29,83.27,83.27,300300000.0
2009-12-02 08:43:00,83.275,83.29,83.275,83.285,262200000.0
2009-12-02 08:44:00,83.285,83.295,83.285,83.29,278400000.0
2009-12-02 08:45:00,83.29,83.295,83.285,83.29,245000000.0
2009-12-02 08:46:00,83.29,83.3,83.28,83.28,316100000.0
2009-12-02 08:47:00,83.285,83.295,83.28,83.29,252100000.0
2009-12-02 08:48:00,83.29,83.295,83.28,83.295,377900000.0
2009-12-02 08:49:00,83.295,83.295,83.285,83.29,120000000.0
2009-12-02 08:50:00,83.29,83.305,83.29,83.305,168000000.0
2009-12-02 08:51:00,83.305,83.335,83.305,83.31,501200000.0
2009-12-02 08:52:00,83.3,83.345,83.295,83.32,648200000.0
2009-12-02 08:53:00,83.325,83.43,83.315,83.38,651900000.0
2009-12-02 08:54:00,83.38,83.48,83.375,83.435,608100000.0
2009-12-02 08:55:00,83.435,83.48,83.42,83.465,619400000.0
2009-12-02 08:56:00,83.47,83.495,83.455,83.455,684900000.0
2009-12-02 08:57:00,83.455,83.465,83.43,83.43,643000000.0
2009-12-02 08:58:00,83.43,83.485,83.415,83.485,382600000.0
2009-12-02 08:59:00,83.485,83.505,83.44,83.5,450700000.0
2009-12-02 09:00:00,83.5,83.54,83.485,83.49,320200000.0
2009-12-02 09:01:00,83.485,83.52,83.475,83.5,687100000.0
2009-12-02 09:02:00,83.5,83.505,83.445,83.505,551000000.0
2009-12-02 09:03:00,83.5,83.5,83.45,83.455,350800000.0
2009-12-02 09:04:00,83.455,83.5,83.45,83.495,811500000.0
2009-12-02 09:05:00,83.495,83.52,83.49,83.505,474800000.0
2009-12-02 09:06:00,83.505,83.51,83.455,83.455,540400000.0
2009-12-02 09:07:00,83.46,83.46,83.39,83.4,563000000.0
2009-12-02 09:08:00,83.4,83.43,83.395,83.43,619800000.0
2009-12-02 09:09:00,83.43,83.475,83.425,83.445,616200000.0
2009-12-02 09:10:00,83.45,83.45,83.42,83.435,705100000.0
2009-12-02 09:11:00,83.43,83.445,83.425,83.43,384600000.0
2009-12-02 09:12:00,83.43,83.45,83.425,83.45,512100000.0
2009-12-02 09:13:00,83.45,83.46,83.435,83.46,584300000.0
2009-12-02 09:14:00,83.46,83.48,83.39,83.39,794500000.0
2009-12-02 09:15:00,83.39,83.455,83.38,83.445,622200000.0
2009-12-02 09:16:00,83.445,83.455,83.415,83.425,713700000.0
2009-12-02 09:17:00,83.425,83.43,83.375,83.425,926700000.0
2009-12-02 09:18:00,83.415,83.43,83.395,83.4,786400000.0
2009-12-02 09:19:00,83.4,83.425,83.4,83.425,405500000.0
2009-12-02 09:20:00,83.42,83.42,83.38,83.4,628600000.0
2009-12-02 09:21:00,83.405,83.41,83.39,83.395,274200000.0
2009-12-02 09:22:00,83.405,83.42,83.405,83.405,453800000.0
2009-12-02 09:23:00,83.41,83.425,83.375,83.425,454400000.0
2009-12-02 09:24:00,83.435,83.435,83.365,83.395,642300000.0
2009-12-02 09:25:00,83.395,83.415,83.36,83.37,742800000.0
2009-12-02 09:26:00,83.375,83.39,83.36,83.36,855700000.0
2009-12-02 09:27:00,83.36,83.38,83.35,83.365,679200000.0
2009-12-02 09:28:00,83.365,83.365,83.335,83.365,261300000.0
2009-12-02 09:29:00,83.365,83.375,83.33,83.345,324300000.0
2009-12-02 09:30:00,83.335,83.345,83.315,83.325,290900000.0
2009-12-02 09:31:00,83.33,83.355,83.33,83.335,223900000.0
2009-12-02 09:32:00,83.34,83.41,83.335,83.41,258600000.0
2009-12-02 09:33:00,83.41,83.41,83.395,83.4,146200000.0
2009-12-02 09:34:00,83.38,83.39,83.365,83.37,92000000.0
2009-12-02 09:35:00,83.37,83.37,83.35,83.36,85400000.0
2009-12-02 09:36:00,83.365,83.395,83.3,83.3,141100000.0
2009-12-02 09:37:00,83.295,83.385,83.295,83.37,262000000.0
2009-12-02 09:38:00,83.365,83.41,83.36,83.41,226900000.0
2009-12-02 09:39:00,83.41,83.415,83.39,83.4,244700000.0
2009-12-02 09:40:00,83.405,83.405,83.335,83.35,477400000.0
2009-12-02 09:41:00,83.35,83.395,83.35,83.385,167700000.0
2009-12-02 09:42:00,83.385,83.385,83.345,83.355,141500000.0
2009-12-02 09:43:00,83.355,83.355,83.325,83.325,380200000.0
2009-12-02 09:44:00,83.33,83.36,83.31,83.31,400700000.0
2009-12-02 09:45:00,83.31,83.34,83.31,83.335,70800000.0
2009-12-02 09:46:00,83.335,83.345,83.285,83.285,360800000.0
2009-12-02 09:47:00,83.285,83.335,83.275,83.305,238300000.0
2009-12-02 09:48:00,83.305,83.33,83.3,83.315,155000000.0
2009-12-02 09:49:00,83.315,83.33,83.3,83.325,160000000.0
2009-12-02 09:50:00,83.325,83.355,83.315,83.355,149000000.0
2009-12-02 09:51:00,83.355,83.375,83.33,83.335,224000000.0
2009-12-02 09:52:00,83.335,83.365,83.335,83.365,112300000.0
2009-12-02 09:53:00,83.355,83.36,83.325,83.33,87200000.0
2009-12-02 09:54:00,83.33,83.355,83.325,83.355,288000000.0
2009-12-02 09:55:00,83.36,83.37,83.335,83.335,113300000.0
2009-12-02 09:56:00,83.335,83.385,83.335,83.375,108000000.0
2009-12-02 09:57:00,83.375,83.375,83.34,83.35,87200000.0
2009-12-02 09:58:00,83.36,83.365,83.335,83.365,218600000.0
2009-12-02 09:59:00,83.365,83.405,83.365,83.385,130600000.0
2009-12-02 10:00:00,83.385,83.385,83.28,83.325,130200000.0
2009-12-02 10:01:00,83.325,83.325,83.265,83.27,247300000.0
2009-12-02 10:02:00,83.27,83.28,83.265,83.265,337400000.0
2009-12-02 10:03:00,83.265,83.305,83.265,83.295,92300000.0
2009-12-02 10:04:00,83.295,83.3,83.28,83.3,195799999.0
2009-12-02 10:05:00,83.3,83.335,83.3,83.315,392000000.0
2009-12-02 10:06:00,83.315,83.375,83.3,83.36,265600000.0
2009-12-02 10:07:00,83.365,83.39,83.355,83.375,256000000.0
2009-12-02 10:08:00,83.375,83.395,83.37,83.38,265300000.0
2009-12-02 10:09:00,83.38,83.405,83.37,83.38,422900000.0
2009-12-02 10:10:00,83.38,83.39,83.365,83.365,486300000.0
2009-12-02 10:11:00,83.36,83.38,83.36,83.375,196300001.0
2009-12-02 10:12:00,83.38,83.43,83.38,83.4,267600000.0
2009-12-02 10:13:00,83.405,83.43,83.365,83.375,335700000.0
2009-12-02 10:14:00,83.38,83.38,83.32,83.35,304800000.0
2009-12-02 10:15:00,83.35,83.35,83.27,83.275,232399999.0
2009-12-02 10:16:00,83.27,83.3,83.26,83.29,116800000.0
2009-12-02 10:17:00,83.29,83.365,83.285,83.36,224900000.0
2009-12-02 10:18:00,83.365,83.38,83.345,83.38,119600000.0
2009-12-02 10:19:00,83.375,83.375,83.33,83.335,70900000.0
2009-12-02 10:20:00,83.34,83.4,83.34,83.4,106400000.0
2009-12-02 10:21:00,83.4,83.41,83.36,83.39,249400000.0
2009-12-02 10:22:00,83.385,83.395,83.365,83.39,173400000.0
2009-12-02 10:23:00,83.39,83.43,83.39,83.415,114800000.0
2009-12-02 10:24:00,83.425,83.435,83.41,83.425,71000000.0
2009-12-02 10:25:00,83.425,83.48,83.425,83.465,169400000.0
2009-12-02 10:26:00,83.465,83.52,83.465,83.49,278500000.0
2009-12-02 10:27:00,83.49,83.51,83.465,83.495,164300000.0
2009-12-02 10:28:00,83.49,83.51,83.445,83.5,240000000.0
2009-12-02 10:29:00,83.5,83.555,83.485,83.545,276900000.0
2009-12-02 10:30:00,83.545,83.55,83.5,83.525,486300000.0
2009-12-02 10:31:00,83.525,83.535,83.495,83.495,131400000.0
2009-12-02 10:32:00,83.5,83.505,83.44,83.45,368000000.0
2009-12-02 10:33:00,83.45,83.46,83.4,83.4,173100000.0
2009-12-02 10:34:00,83.395,83.41,83.375,83.405,381300000.0
2009-12-02 10:35:00,83.405,83.445,83.405,83.445,272900000.0
2009-12-02 10:36:00,83.445,83.47,83.435,83.455,204200000.0
2009-12-02 10:37:00,83.46,83.47,83.45,83.46,223000000.0
2009-12-02 10:38:00,83.46,83.51,83.455,83.5,240600000.0
2009-12-02 10:39:00,83.5,83.51,83.49,83.51,247300000.0
2009-12-02 10:40:00,83.52,83.52,83.495,83.495,80400000.0
2009-12-02 10:41:00,83.495,83.5,83.485,83.49,160500000.0
2009-12-02 10:42:00,83.49,83.53,83.49,83.53,196900000.0
2009-12-02 10:43:00,83.53,83.58,83.53,83.57,306500000.0
2009-12-02 10:44:00,83.57,83.61,83.565,83.61,263900000.0
2009-12-02 10:45:00,83.6,83.605,83.58,83.6,267900000.0
2009-12-02 10:46:00,83.615,83.65,83.605,83.63,376500000.0
2009-12-02 10:47:00,83.63,83.655,83.625,83.63,287000000.0
2009-12-02 10:48:00,83.63,83.64,83.605,83.605,437700000.0
2009-12-02 10:49:00,83.605,83.605,83.545,83.545,378200000.0
2009-12-02 10:50:00,83.545,83.545,83.495,83.52,271200000.0
2009-12-02 10:51:00,83.52,83.525,83.495,83.515,235700000.0
2009-12-02 10:52:00,83.515,83.535,83.51,83.525,334700000.0
2009-12-02 10:53:00,83.525,83.6,83.525,83.57,215800000.0
2009-12-02 10:54:00,83.57,83.595,83.57,83.59,252400000.0
2009-12-02 10:55:00,83.585,83.61,83.585,83.585,334400000.0
2009-12-02 10:56:00,83.585,83.585,83.5,83.5,412900000.0
2009-12-02 10:57:00,83.495,83.52,83.495,83.515,223900000.0
2009-12-02 10:58:00,83.515,83.525,83.495,83.525,166900000.0
2009-12-02 10:59:00,83.525,83.565,83.52,83.565,162000000.0
2009-12-02 11:00:00,83.56,83.565,83.55,83.56,197000000.0
2009-12-02 11:01:00,83.555,83.575,83.55,83.57,241200000.0
2009-12-02 11:02:00,83.565,83.615,83.565,83.6,247100000.0
2009-12-02 11:03:00,83.6,83.61,83.57,83.575,508300000.0
2009-12-02 11:04:00,83.58,83.58,83.56,83.58,249500001.0
2009-12-02 11:05:00,83.585,83.59,83.555,83.565,355200000.0
2009-12-02 11:06:00,83.565,83.57,83.535,83.55,276400000.0
2009-12-02 11:07:00,83.55,83.56,83.525,83.545,340600000.0
2009-12-02 11:08:00,83.545,83.58,83.545,83.565,186700000.0
2009-12-02 11:09:00,83.565,83.565,83.545,83.55,165500000.0
2009-12-02 11:10:00,83.55,83.585,83.55,83.585,77600000.0
2009-12-02 11:11:00,83.58,83.58,83.565,83.565,242100000.0
2009-12-02 11:12:00,83.565,83.57,83.555,83.56,219500000.0
2009-12-02 11:13:00,83.55,83.55,83.52,83.535,101100000.0
2009-12-02 11:14:00,83.53,83.535,83.5,83.51,89900000.0
2009-12-02 11:15:00,83.515,83.545,83.515,83.53,140300000.0
2009-12-02 11:16:00,83.53,83.56,83.53,83.555,28400000.0
2009-12-02 11:17:00,83.555,83.59,83.555,83.575,113700000.0
2009-12-02 11:18:00,83.575,83.585,83.56,83.58,265600000.0
2009-12-02 11:19:00,83.58,83.585,83.55,83.55,144200000.0
2009-12-02 11:20:00,83.55,83.55,83.485,83.505,204600000.0
2009-12-02 11:21:00,83.51,83.51,83.45,83.455,164500000.0
2009-12-02 11:22:00,83.46,83.49,83.445,83.46,209400000.0
2009-12-02 11:23:00,83.455,83.475,83.435,83.435,251000000.0
2009-12-02 11:24:00,83.435,83.445,83.43,83.43,162000000.0
2009-12-02 11:25:00,83.44,83.45,83.425,83.425,180600000.0
2009-12-02 11:26:00,83.425,83.445,83.39,83.395,223700000.0
2009-12-02 11:27:00,83.39,83.41,83.37,83.4,224900000.0
2009-12-02 11:28:00,83.4,83.405,83.385,83.4,261200000.0
2009-12-02 11:29:00,83.4,83.47,83.39,83.455,223200000.0
2009-12-02 11:30:00,83.46,83.46,83.435,83.455,215800000.0
2009-12-02 11:31:00,83.455,83.475,83.455,83.455,416900000.0
2009-12-02 11:32:00,83.455,83.455,83.435,83.435,303000000.0
2009-12-02 11:33:00,83.44,83.47,83.44,83.465,115000000.0
2009-12-02 11:34:00,83.465,83.465,83.45,83.465,235700000.0
2009-12-02 11:35:00,83.46,83.475,83.46,83.47,226000000.0
2009-12-02 11:36:00,83.47,83.48,83.47,83.47,179600000.0
2009-12-02 11:37:00,83.47,83.49,83.465,83.48,304700000.0
2009-12-02 11:38:00,83.48,83.49,83.475,83.485,422000000.0
2009-12-02 11:39:00,83.5,83.52,83.475,83.495,371900000.0
2009-12-02 11:40:00,83.5,83.5,83.43,83.43,487100000.0
2009-12-02 11:41:00,83.44,83.5,83.44,83.49,168300000.0
2009-12-02 11:42:00,83.485,83.505,83.48,83.485,102400000.0
2009-12-02 11:43:00,83.49,83.49,83.46,83.475,190500000.0
2009-12-02 11:44:00,83.475,83.49,83.475,83.48,173600000.0
2009-12-02 11:45:00,83.48,83.485,83.48,83.485,85600000.0
2009-12-02 11:46:00,83.485,83.545,83.475,83.545,149600000.0
2009-12-02 11:47:00,83.555,83.56,83.54,83.545,15400000.0
2009-12-02 11:48:00,83.535,83.565,83.525,83.555,40000000.0
2009-12-02 11:49:00,83.55,83.575,83.55,83.56,11000000.0
2009-12-02 11:50:00,83.56,83.56,83.535,83.555,103200000.0
2009-12-02 11:51:00,83.545,83.56,83.54,83.545,84800000.0
2009-12-02 11:52:00,83.545,83.61,83.545,83.61,113800000.0
2009-12-02 11:53:00,83.61,83.66,83.605,83.655,247499999.0
2009-12-02 11:54:00,83.655,83.675,83.62,83.675,278500000.0
2009-12-02 11:55:00,83.665,83.675,83.66,83.67,182900000.0
2009-12-02 11:56:00,83.665,83.665,83.65,83.66,194900000.0
2009-12-02 11:57:00,83.665,83.695,83.665,83.69,127899999.0
2009-12-02 11:58:00,83.695,83.695,83.675,83.675,147800000.0
2009-12-02 11:59:00,83.675,83.68,83.645,83.665,181600000.0
2009-12-02 12:00:00,83.665,83.675,83.645,83.645,107100000.0
2009-12-02 12:01:00,83.645,83.66,83.64,83.645,316300000.0
2009-12-02 12:02:00,83.64,83.65,83.63,83.63,159600000.0
2009-12-02 12:03:00,83.63,83.635,83.625,83.63,181599999.0
2009-12-02 12:04:00,83.63,83.635,83.61,83.615,353599996.0
2009-12-02 12:05:00,83.62,83.665,83.615,83.655,233400000.0
2009-12-02 12:06:00,83.66,83.66,83.635,83.635,171500000.0
2009-12-02 12:07:00,83.64,83.64,83.625,83.625,355199999.0
2009-12-02 12:08:00,83.63,83.655,83.63,83.645,237500000.0
2009-12-02 12:09:00,83.645,83.665,83.625,83.625,210000000.0
2009-12-02 12:10:00,83.625,83.63,83.615,83.63,186100000.0
2009-12-02 12:11:00,83.63,83.645,83.62,83.645,86600000.0
2009-12-02 12:12:00,83.645,83.665,83.645,83.66,251499998.0
2009-12-02 12:13:00,83.665,83.665,83.635,83.645,190400000.0
2009-12-02 12:14:00,83.645,83.68,83.645,83.675,146700000.0
2009-12-02 12:15:00,83.675,83.72,83.67,83.72,270000000.0
2009-12-02 12:16:00,83.72,83.73,83.71,83.72,153300000.0
2009-12-02 12:17:00,83.715,83.73,83.715,83.715,153100000.0
2009-12-02 12:18:00,83.715,83.715,83.685,83.695,153700000.0
2009-12-02 12:19:00,83.695,83.695,83.615,83.625,361400000.0
2009-12-02 12:20:00,83.62,83.665,83.62,83.665,115100000.0
2009-12-02 12:21:00,83.665,83.675,83.645,83.645,223400000.0
2009-12-02 12:22:00,83.64,83.66,83.64,83.645,25800000.0
2009-12-02 12:23:00,83.645,83.655,83.64,83.65,58000000.0
2009-12-02 12:24:00,83.645,83.655,83.645,83.655,36300000.0
2009-12-02 12:25:00,83.65,83.655,83.63,83.645,51000000.0
2009-12-02 12:26:00,83.65,83.66,83.63,83.635,164000000.0
2009-12-02 12:27:00,83.635,83.665,83.635,83.645,253500000.0
2009-12-02 12:28:00,83.645,83.655,83.635,83.645,121100000.0
2009-12-02 12:29:00,83.645,83.645,83.625,83.625,73300000.0
2009-12-02 12:30:00,83.63,83.635,83.61,83.615,107800000.0
2009-12-02 12:31:00,83.615,83.62,83.615,83.615,130900000.0
2009-12-02 12:32:00,83.615,83.635,83.605,83.63,121900000.0
2009-12-02 12:33:00,83.625,83.63,83.605,83.615,116200000.0
2009-12-02 12:34:00,83.61,83.63,83.61,83.62,68000000.0
2009-12-02 12:35:00,83.62,83.625,83.605,83.625,112400000.0
2009-12-02 12:36:00,83.62,83.625,83.615,83.62,86800000.0
2009-12-02 12:37:00,83.615,83.615,83.595,83.605,315900000.0
2009-12-02 12:38:00,83.615,83.615,83.585,83.595,255800000.0
2009-12-02 12:39:00,83.595,83.6,83.565,83.58,371700000.0
2009-12-02 12:40:00,83.575,83.62,83.57,83.615,211800000.0
2009-12-02 12:41:00,83.61,83.61,83.595,83.595,28000000.0
2009-12-02 12:42:00,83.595,83.605,83.58,83.59,149200000.0
2009-12-02 12:43:00,83.585,83.595,83.565,83.575,573999999.0
2009-12-02 12:44:00,83.575,83.595,83.575,83.595,89300000.0
2009-12-02 12:45:00,83.595,83.605,83.575,83.575,97200000.0
2009-12-02 12:46:00,83.575,83.585,83.57,83.58,62900000.0
2009-12-02 12:47:00,83.575,83.59,83.575,83.58,268300000.0
2009-12-02 12:48:00,83.585,83.585,83.57,83.575,186800000.0
2009-12-02 12:49:00,83.575,83.575,83.545,83.545,137500000.0
2009-12-02 12:50:00,83.545,83.555,83.505,83.525,247300000.0
2009-12-02 12:51:00,83.525,83.535,83.515,83.535,102700000.0
2009-12-02 12:52:00,83.535,83.535,83.495,83.525,142800000.0
2009-12-02 12:53:00,83.535,83.555,83.5,83.505,116300000.0
2009-12-02 12:54:00,83.505,83.55,83.505,83.535,174400000.0
2009-12-02 12:55:00,83.535,83.545,83.525,83.525,130800000.0
2009-12-02 12:56:00,83.525,83.575,83.52,83.575,195400000.0
2009-12-02 12:57:00,83.585,83.595,83.57,83.575,227900000.0
2009-12-02 12:58:00,83.575,83.625,83.575,83.615,286499998.0
2009-12-02 12:59:00,83.615,83.615,83.595,83.605,154800000.0
2009-12-02 13:00:00,83.6,83.6,83.555,83.555,184800000.0
2009-12-02 13:01:00,83.555,83.585,83.55,83.565,220700000.0
2009-12-02 13:02:00,83.565,83.585,83.565,83.58,124300000.0
2009-12-02 13:03:00,83.575,83.585,83.565,83.575,97100000.0
2009-12-02 13:04:00,83.575,83.615,83.575,83.61,339800000.0
2009-12-02 13:05:00,83.61,83.635,83.61,83.63,126400000.0
2009-12-02 13:06:00,83.625,83.625,83.585,83.585,137800000.0
2009-12-02 13:07:00,83.59,83.605,83.585,83.585,83200000.0
2009-12-02 13:08:00,83.585,83.585,83.555,83.565,107300000.0
2009-12-02 13:09:00,83.565,83.575,83.565,83.575,66700000.0
2009-12-02 13:10:00,83.575,83.58,83.545,83.545,172300001.0
2009-12-02 13:11:00,83.545,83.545,83.515,83.525,64000000.0
2009-12-02 13:12:00,83.515,83.52,83.485,83.505,177099999.0
2009-12-02 13:13:00,83.505,83.515,83.49,83.505,101200000.0
2009-12-02 13:14:00,83.515,83.515,83.48,83.49,148600000.0
2009-12-02 13:15:00,83.49,83.52,83.485,83.51,204600001.0
2009-12-02 13:16:00,83.51,83.515,83.455,83.475,147200000.0
2009-12-02 13:17:00,83.47,83.5,83.47,83.485,93800000.0
2009-12-02 13:18:00,83.485,83.535,83.455,83.455,112400000.0
2009-12-02 13:19:00,83.455,83.46,83.445,83.445,88200000.0
2009-12-02 13:20:00,83.445,83.45,83.44,83.445,110200000.0
2009-12-02 13:21:00,83.445,83.455,83.445,83.455,62600000.0
2009-12-02 13:22:00,83.455,83.455,83.435,83.45,187700000.0
2009-12-02 13:23:00,83.455,83.455,83.425,83.425,187400000.0
2009-12-02 13:24:00,83.425,83.44,83.415,83.44,249700000.0
2009-12-02 13:25:00,83.435,83.465,83.42,83.455,289600000.0
2009-12-02 13:26:00,83.455,83.46,83.425,83.455,182300000.0
2009-12-02 13:27:00,83.455,83.47,83.445,83.47,146600000.0
2009-12-02 13:28:00,83.47,83.49,83.435,83.435,254300000.0
2009-12-02 13:29:00,83.435,83.435,83.425,83.425,60000000.0
2009-12-02 13:30:00,83.425,83.425,83.39,83.4,129400000.0
2009-12-02 13:31:00,83.4,83.415,83.395,83.405,97300000.0
2009-12-02 13:32:00,83.405,83.425,83.395,83.405,176199999.0
2009-12-02 13:33:00,83.405,83.405,83.385,83.39,102200000.0
2009-12-02 13:34:00,83.39,83.435,83.39,83.405,232600000.0
2009-12-02 13:35:00,83.405,83.405,83.395,83.4,222100000.0
2009-12-02 13:36:00,83.4,83.405,83.385,83.385,322300000.0
2009-12-02 13:37:00,83.385,83.385,83.35,83.35,422100000.0
2009-12-02 13:38:00,83.35,83.36,83.345,83.355,206200000.0
2009-12-02 13:39:00,83.355,83.355,83.31,83.32,253500000.0
2009-12-02 13:40:00,83.32,83.335,83.31,83.335,138500000.0
2009-12-02 13:41:00,83.335,83.35,83.335,83.345,108000000.0
2009-12-02 13:42:00,83.345,83.35,83.32,83.325,214000000.0
2009-12-02 13:43:00,83.325,83.325,83.295,83.295,243000000.0
2009-12-02 13:44:00,83.3,83.3,83.28,83.285,338600000.0
2009-12-02 13:45:00,83.285,83.285,83.265,83.265,263300000.0
2009-12-02 13:46:00,83.265,83.29,83.265,83.285,236400000.0
2009-12-02 13:47:00,83.29,83.305,83.285,83.285,269500000.0
2009-12-02 13:48:00,83.285,83.295,83.275,83.275,200800000.0
2009-12-02 13:49:00,83.28,83.295,83.28,83.285,128900000.0
2009-12-02 13:50:00,83.285,83.34,83.285,83.34,262900000.0
2009-12-02 13:51:00,83.34,83.345,83.33,83.335,189300000.0
2009-12-02 13:52:00,83.335,83.335,83.31,83.31,191000000.0
2009-12-02 13:53:00,83.315,83.37,83.315,83.365,234100000.0
2009-12-02 13:54:00,83.365,83.375,83.335,83.365,273799999.0
2009-12-02 13:55:00,83.365,83.365,83.325,83.335,69800000.0
2009-12-02 13:56:00,83.325,83.345,83.32,83.34,151100000.0
2009-12-02 13:57:00,83.345,83.345,83.335,83.345,70100000.0
2009-12-02 13:58:00,83.345,83.39,83.345,83.355,102100000.0
2009-12-02 13:59:00,83.355,83.375,83.345,83.365,132300000.0
2009-12-02 14:00:00,83.365,83.385,83.36,83.385,259400000.0
2009-12-02 14:01:00,83.38,83.39,83.34,83.365,320000000.0
2009-12-02 14:02:00,83.365,83.365,83.355,83.355,159000000.0
2009-12-02 14:03:00,83.35,83.355,83.335,83.34,122700000.0
2009-12-02 14:04:00,83.34,83.355,83.34,83.345,287900000.0
2009-12-02 14:05:00,83.345,83.38,83.345,83.355,190500000.0
2009-12-02 14:06:00,83.355,83.355,83.305,83.305,190000000.0
2009-12-02 14:07:00,83.305,83.34,83.295,83.34,82100000.0
2009-12-02 14:08:00,83.34,83.34,83.315,83.32,183900001.0
2009-12-02 14:09:00,83.32,83.325,83.3,83.305,74600000.0
2009-12-02 14:10:00,83.305,83.305,83.29,83.295,84900000.0
2009-12-02 14:11:00,83.295,83.32,83.29,83.31,255500000.0
2009-12-02 14:12:00,83.305,83.305,83.265,83.265,301200000.0
2009-12-02 14:13:00,83.265,83.265,83.235,83.24,249100000.0
2009-12-02 14:14:00,83.25,83.305,83.25,83.305,243700000.0
2009-12-02 14:15:00,83.305,83.33,83.295,83.315,284300000.0
2009-12-02 14:16:00,83.315,83.315,83.295,83.305,83000000.0
2009-12-02 14:17:00,83.305,83.31,83.275,83.28,175500000.0
2009-12-02 14:18:00,83.28,83.295,83.27,83.27,143200000.0
2009-12-02 14:19:00,83.27,83.28,83.215,83.22,271300000.0
2009-12-02 14:20:00,83.22,83.25,83.2,83.25,250000000.0
2009-12-02 14:21:00,83.245,83.285,83.245,83.275,291600000.0
2009-12-02 14:22:00,83.275,83.3,83.275,83.28,160600000.0
2009-12-02 14:23:00,83.28,83.295,83.25,83.27,307100000.0
2009-12-02 14:24:00,83.27,83.275,83.27,83.275,103700000.0
2009-12-02 14:25:00,83.275,83.275,83.245,83.265,87900000.0
2009-12-02 14:26:00,83.265,83.305,83.265,83.3,73200000.0
2009-12-02 14:27:00,83.3,83.3,83.285,83.285,476299997.0
2009-12-02 14:28:00,83.285,83.3,83.285,83.3,198999999.0
2009-12-02 14:29:00,83.285,83.285,83.275,83.28,214500000.0
2009-12-02 14:30:00,83.28,83.295,83.27,83.27,259000000.0
2009-12-02 14:31:00,83.275,83.285,83.255,83.285,206900002.0
2009-12-02 14:32:00,83.29,83.295,83.255,83.26,480000003.0
2009-12-02 14:33:00,83.26,83.27,83.26,83.265,97400000.0
2009-12-02 14:34:00,83.27,83.295,83.27,83.295,248800000.0
2009-12-02 14:35:00,83.295,83.33,83.295,83.33,318999999.0
2009-12-02 14:36:00,83.33,83.335,83.325,83.335,215400000.0
2009-12-02 14:37:00,83.335,83.345,83.315,83.315,611599995.0
2009-12-02 14:38:00,83.315,83.325,83.28,83.305,376000001.0
2009-12-02 14:39:00,83.305,83.325,83.295,83.315,308900001.0
2009-12-02 14:40:00,83.315,83.315,83.305,83.315,129599998.0
2009-12-02 14:41:00,83.315,83.355,83.315,83.335,228500000.0
2009-12-02 14:42:00,83.34,83.345,83.34,83.345,33400000.0
2009-12-02 14:43:00,83.345,83.35,83.315,83.33,143199999.0
2009-12-02 14:44:00,83.335,83.35,83.335,83.35,65400000.0
2009-12-02 14:45:00,83.335,83.355,83.33,83.355,239600000.0
2009-12-02 14:46:00,83.355,83.375,83.35,83.365,115700000.0
2009-12-02 14:47:00,83.37,83.37,83.36,83.36,35800000.0
2009-12-02 14:48:00,83.37,83.37,83.35,83.36,316600000.0
2009-12-02 14:49:00,83.36,83.395,83.36,83.385,424199999.0
2009-12-02 14:50:00,83.385,83.405,83.385,83.405,351999999.0
2009-12-02 14:51:00,83.405,83.41,83.395,83.4,263199998.0
2009-12-02 14:52:00,83.395,83.395,83.385,83.385,147399999.0
2009-12-02 14:53:00,83.385,83.43,83.385,83.425,396399998.0
2009-12-02 14:54:00,83.425,83.425,83.42,83.425,95000000.0
2009-12-02 14:55:00,83.425,83.43,83.42,83.43,120500000.0
2009-12-02 14:56:00,83.44,83.47,83.425,83.45,560000000.0
2009-12-02 14:57:00,83.45,83.455,83.425,83.43,333400000.0
2009-12-02 14:58:00,83.43,83.44,83.425,83.425,255300000.0
2009-12-02 14:59:00,83.425,83.47,83.425,83.46,534700000.0
2009-12-02 15:00:00,83.46,83.51,83.46,83.505,359500000.0
2009-12-02 15:01:00,83.505,83.51,83.5,83.51,308400000.0
2009-12-02 15:02:00,83.505,83.52,83.49,83.515,524800000.0
2009-12-02 15:03:00,83.51,83.515,83.465,83.47,488600000.0
2009-12-02 15:04:00,83.47,83.475,83.44,83.445,262700000.0
2009-12-02 15:05:00,83.445,83.45,83.44,83.45,245800000.0
2009-12-02 15:06:00,83.45,83.495,83.45,83.485,113000000.0
2009-12-02 15:07:00,83.485,83.505,83.475,83.495,100200000.0
2009-12-02 15:08:00,83.495,83.515,83.485,83.505,198800000.0
2009-12-02 15:09:00,83.5,83.505,83.465,83.47,224600000.0
2009-12-02 15:10:00,83.47,83.485,83.455,83.46,145300000.0
2009-12-02 15:11:00,83.46,83.465,83.42,83.43,506100000.0
2009-12-02 15:12:00,83.43,83.44,83.41,83.435,420700000.0
2009-12-02 15:13:00,83.435,83.475,83.435,83.445,315300000.0
2009-12-02 15:14:00,83.45,83.475,83.435,83.455,200000000.0
2009-12-02 15:15:00,83.45,83.45,83.285,83.295,272000000.0
2009-12-02 15:16:00,83.3,83.415,83.3,83.395,525300000.0
2009-12-02 15:17:00,83.4,83.4,83.31,83.32,451000000.0
2009-12-02 15:18:00,83.32,83.365,83.31,83.35,516300000.0
2009-12-02 15:19:00,83.35,83.355,83.325,83.33,277700000.0
2009-12-02 15:20:00,83.335,83.335,83.3,83.32,637200000.0
2009-12-02 15:21:00,83.32,83.32,83.265,83.265,746700000.0
2009-12-02 15:22:00,83.265,83.285,83.235,83.275,696400000.0
2009-12-02 15:23:00,83.28,83.325,83.28,83.305,544100000.0
2009-12-02 15:24:00,83.315,83.355,83.285,83.355,366600000.0
2009-12-02 15:25:00,83.375,83.375,83.345,83.355,349900000.0
2009-12-02 15:26:00,83.355,83.37,83.35,83.36,380800000.0
2009-12-02 15:27:00,83.36,83.36,83.325,83.33,485500000.0
2009-12-02 15:28:00,83.345,83.36,83.34,83.34,230800000.0
2009-12-02 15:29:00,83.34,83.36,83.335,83.355,310100000.0
2009-12-02 15:30:00,83.345,83.355,83.305,83.31,661000000.0
2009-12-02 15:31:00,83.31,83.335,83.28,83.32,845600000.0
2009-12-02 15:32:00,83.32,83.365,83.315,83.355,449300000.0
2009-12-02 15:33:00,83.355,83.375,83.335,83.345,360900000.0
2009-12-02 15:34:00,83.345,83.345,83.305,83.325,550200000.0
2009-12-02 15:35:00,83.325,83.325,83.245,83.285,730400000.0
2009-12-02 15:36:00,83.285,83.285,83.215,83.22,521100000.0
2009-12-02 15:37:00,83.22,83.245,83.21,83.235,387800000.0
2009-12-02 15:38:00,83.235,83.26,83.225,83.235,483900000.0
2009-12-02 15:39:00,83.235,83.26,83.225,83.245,332900000.0
2009-12-02 15:40:00,83.245,83.255,83.215,83.225,228100000.0
2009-12-02 15:41:00,83.225,83.26,83.225,83.245,474100000.0
2009-12-02 15:42:00,83.235,83.255,83.225,83.23,409800000.0
2009-12-02 15:43:00,83.225,83.275,83.215,83.255,338800000.0
2009-12-02 15:44:00,83.26,83.26,83.215,83.215,215700000.0
2009-12-02 15:45:00,83.215,83.225,83.14,83.195,376500000.0
2009-12-02 15:46:00,83.195,83.215,83.175,83.18,306700000.0
2009-12-02 15:47:00,83.175,83.21,83.155,83.185,253900000.0
2009-12-02 15:48:00,83.19,83.215,83.175,83.185,231100000.0
2009-12-02 15:49:00,83.185,83.205,83.185,83.195,509700000.0
2009-12-02 15:50:00,83.195,83.205,83.165,83.165,348900000.0
2009-12-02 15:51:00,83.165,83.17,83.135,83.135,349300000.0
2009-12-02 15:52:00,83.135,83.145,83.11,83.115,309500000.0
2009-12-02 15:53:00,83.115,83.125,83.105,83.12,267600000.0
2009-12-02 15:54:00,83.12,83.145,83.11,83.115,336800000.0
2009-12-02 15:55:00,83.11,83.15,83.11,83.135,307200000.0
2009-12-02 15:56:00,83.13,83.155,83.105,83.13,600600000.0
2009-12-02 15:57:00,83.135,83.145,83.12,83.135,664700000.0
2009-12-02 15:58:00,83.13,83.14,83.11,83.12,398000000.0
2009-12-02 15:59:00,83.125,83.15,83.115,83.15,402700000.0
2009-12-02 16:00:00,83.155,83.195,83.155,83.195,503000000.0
2009-12-02 16:01:00,83.185,83.255,83.185,83.245,354100000.0
2009-12-02 16:02:00,83.245,83.315,83.235,83.305,388900000.0
2009-12-02 16:03:00,83.31,83.315,83.29,83.295,407200000.0
2009-12-02 16:04:00,83.295,83.33,83.285,83.29,467400000.0
2009-12-02 16:05:00,83.29,83.29,83.245,83.245,605600000.0
2009-12-02 16:06:00,83.245,83.28,83.245,83.28,247200000.0
2009-12-02 16:07:00,83.275,83.295,83.24,83.255,419800000.0
2009-12-02 16:08:00,83.255,83.28,83.25,83.27,474400000.0
2009-12-02 16:09:00,83.27,83.285,83.255,83.28,302100000.0
2009-12-02 16:10:00,83.28,83.29,83.245,83.245,303900000.0
2009-12-02 16:11:00,83.255,83.28,83.24,83.24,346100000.0
2009-12-02 16:12:00,83.24,83.245,83.22,83.235,670500000.0
2009-12-02 16:13:00,83.23,83.27,83.215,83.225,477500000.0
2009-12-02 16:14:00,83.225,83.225,83.175,83.185,394900000.0
2009-12-02 16:15:00,83.19,83.22,83.19,83.215,338700000.0
2009-12-02 16:16:00,83.215,83.225,83.21,83.215,265500000.0
2009-12-02 16:17:00,83.225,83.235,83.215,83.23,500300000.0
2009-12-02 16:18:00,83.23,83.235,83.215,83.225,257800000.0
2009-12-02 16:19:00,83.235,83.235,83.225,83.23,149100000.0
2009-12-02 16:20:00,83.23,83.265,83.21,83.235,439000000.0
2009-12-02 16:21:00,83.235,83.245,83.215,83.215,349100000.0
2009-12-02 16:22:00,83.225,83.225,83.18,83.18,350600000.0
2009-12-02 16:23:00,83.185,83.205,83.175,83.205,318600000.0
2009-12-02 16:24:00,83.205,83.255,83.2,83.255,158500000.0
2009-12-02 16:25:00,83.255,83.26,83.245,83.255,163900000.0
2009-12-02 16:26:00,83.255,83.265,83.23,83.255,222700000.0
2009-12-02 16:27:00,83.255,83.28,83.25,83.28,279600000.0
2009-12-02 16:28:00,83.28,83.3,83.28,83.285,460900000.0
2009-12-02 16:29:00,83.285,83.345,83.285,83.345,358500000.0
2009-12-02 16:30:00,83.35,83.35,83.305,83.335,483300000.0
2009-12-02 16:31:00,83.335,83.36,83.29,83.295,642600000.0
2009-12-02 16:32:00,83.28,83.29,83.245,83.255,290100000.0
2009-12-02 16:33:00,83.255,83.325,83.255,83.315,476100000.0
2009-12-02 16:34:00,83.32,83.345,83.305,83.335,495800001.0
2009-12-02 16:35:00,83.335,83.335,83.305,83.31,327600000.0
2009-12-02 16:36:00,83.31,83.39,83.31,83.385,363400000.0
2009-12-02 16:37:00,83.395,83.415,83.36,83.365,313300000.0
2009-12-02 16:38:00,83.37,83.38,83.305,83.315,545100000.0
2009-12-02 16:39:00,83.32,83.34,83.3,83.33,445300000.0
2009-12-02 16:40:00,83.33,83.355,83.33,83.345,401100000.0
2009-12-02 16:41:00,83.35,83.355,83.315,83.335,293600000.0
2009-12-02 16:42:00,83.335,83.36,83.32,83.325,372500000.0
2009-12-02 16:43:00,83.325,83.36,83.305,83.345,521800000.0
2009-12-02 16:44:00,83.34,83.34,83.31,83.31,508000000.0
2009-12-02 16:45:00,83.31,83.325,83.285,83.32,462100000.0
2009-12-02 16:46:00,83.32,83.33,83.29,83.295,500800000.0
2009-12-02 16:47:00,83.3,83.345,83.295,83.345,523500000.0
2009-12-02 16:48:00,83.35,83.355,83.285,83.31,612300001.0
2009-12-02 16:49:00,83.305,83.325,83.3,83.325,450200000.0
2009-12-02 16:50:00,83.325,83.36,83.31,83.355,383500000.0
2009-12-02 16:51:00,83.355,83.37,83.325,83.33,742100000.0
2009-12-02 16:52:00,83.33,83.34,83.32,83.33,332900000.0
2009-12-02 16:53:00,83.335,83.37,83.33,83.345,507500000.0
2009-12-02 16:54:00,83.34,83.355,83.325,83.33,312400000.0
2009-12-02 16:55:00,83.33,83.345,83.315,83.315,390500000.0
2009-12-02 16:56:00,83.31,83.32,83.28,83.285,592400000.0
2009-12-02 16:57:00,83.285,83.34,83.28,83.315,675000000.0
2009-12-02 16:58:00,83.315,83.315,83.28,83.305,421300000.0
2009-12-02 16:59:00,83.305,83.34,83.305,83.315,529400000.0
2009-12-02 17:00:00,83.325,83.4,83.32,83.39,330400000.0
2009-12-02 17:01:00,83.39,83.42,83.385,83.39,303200001.0
2009-12-02 17:02:00,83.395,83.405,83.38,83.405,439200000.0
2009-12-02 17:03:00,83.4,83.415,83.375,83.395,553200000.0
2009-12-02 17:04:00,83.395,83.41,83.38,83.395,758300000.0
2009-12-02 17:05:00,83.395,83.42,83.375,83.395,476300000.0
2009-12-02 17:06:00,83.39,83.405,83.375,83.395,661900000.0
2009-12-02 17:07:00,83.395,83.43,83.39,83.425,543600000.0
2009-12-02 17:08:00,83.43,83.44,83.425,83.43,353000000.0
2009-12-02 17:09:00,83.425,83.43,83.4,83.42,466200000.0
2009-12-02 17:10:00,83.42,83.545,83.42,83.54,687600000.0
2009-12-02 17:11:00,83.535,83.545,83.5,83.505,553200000.0
2009-12-02 17:12:00,83.505,83.56,83.505,83.555,642500000.0
2009-12-02 17:13:00,83.555,83.57,83.515,83.515,837700000.0
2009-12-02 17:14:00,83.515,83.525,83.495,83.52,700900001.0
2009-12-02 17:15:00,83.52,83.53,83.5,83.53,757200000.0
2009-12-02 17:16:00,83.53,83.545,83.495,83.495,732300000.0
2009-12-02 17:17:00,83.5,83.52,83.495,83.51,597700000.0
2009-12-02 17:18:00,83.51,83.545,83.5,83.505,442900000.0
2009-12-02 17:19:00,83.505,83.505,83.455,83.48,519100001.0
2009-12-02 17:20:00,83.485,83.485,83.465,83.465,454000000.0
2009-12-02 17:21:00,83.465,83.48,83.445,83.465,224600000.0
2009-12-02 17:22:00,83.465,83.495,83.45,83.475,483100000.0
2009-12-02 17:23:00,83.475,83.505,83.46,83.49,477900000.0
2009-12-02 17:24:00,83.495,83.505,83.46,83.475,491600000.0
2009-12-02 17:25:00,83.475,83.505,83.47,83.49,671999998.0
2009-12-02 17:26:00,83.495,83.505,83.48,83.495,449900001.0
2009-12-02 17:27:00,83.5,83.51,83.49,83.5,632200000.0
2009-12-02 17:28:00,83.5,83.51,83.495,83.51,270700000.0
2009-12-02 17:29:00,83.51,83.52,83.49,83.51,406300001.0
2009-12-02 17:30:00,83.505,83.505,83.45,83.455,557800000.0
2009-12-02 17:31:00,83.455,83.48,83.43,83.48,529499999.0
2009-12-02 17:32:00,83.48,83.495,83.455,83.465,610000000.0
2009-12-02 17:33:00,83.465,83.475,83.435,83.445,577500000.0
2009-12-02 17:34:00,83.445,83.465,83.435,83.445,310300000.0
2009-12-02 17:35:00,83.445,83.455,83.395,83.41,493400000.0
2009-12-02 17:36:00,83.405,83.425,83.405,83.415,299699999.0
2009-12-02 17:37:00,83.415,83.455,83.415,83.455,501600001.0
2009-12-02 17:38:00,83.455,83.465,83.43,83.46,404700000.0
2009-12-02 17:39:00,83.465,83.51,83.465,83.505,460400001.0
2009-12-02 17:40:00,83.505,83.535,83.485,83.495,552400000.0
2009-12-02 17:41:00,83.495,83.5,83.47,83.48,523200000.0
2009-12-02 17:42:00,83.48,83.52,83.48,83.515,542300000.0
2009-12-02 17:43:00,83.525,83.535,83.49,83.495,492199998.0
2009-12-02 17:44:00,83.495,83.505,83.48,83.495,377900000.0
2009-12-02 17:45:00,83.49,83.53,83.49,83.53,350800001.0
2009-12-02 17:46:00,83.53,83.53,83.485,83.505,467000000.0
2009-12-02 17:47:00,83.505,83.53,83.485,83.505,464800001.0
2009-12-02 17:48:00,83.505,83.525,83.495,83.51,625300002.0
2009-12-02 17:49:00,83.505,83.535,83.505,83.52,446100000.0
2009-12-02 17:50:00,83.52,83.545,83.505,83.525,248000000.0
2009-12-02 17:51:00,83.515,83.555,83.51,83.55,333400000.0
2009-12-02 17:52:00,83.55,83.555,83.515,83.545,229100000.0
2009-12-02 17:53:00,83.545,83.56,83.535,83.535,489400000.0
2009-12-02 17:54:00,83.535,83.535,83.5,83.51,518100000.0
2009-12-02 17:55:00,83.51,83.51,83.465,83.485,566900000.0
2009-12-02 17:56:00,83.485,83.515,83.485,83.505,485499999.0
2009-12-02 17:57:00,83.505,83.515,83.475,83.475,350699999.0
2009-12-02 17:58:00,83.48,83.5,83.475,83.49,516099999.0
2009-12-02 17:59:00,83.49,83.54,83.485,83.525,869200000.0
2009-12-02 18:00:00,83.525,83.535,83.51,83.51,875799999.0
2009-12-02 18:01:00,83.51,83.53,83.49,83.525,742899999.0
2009-12-02 18:02:00,83.525,83.53,83.465,83.465,500800000.0
2009-12-02 18:03:00,83.465,83.475,83.41,83.415,747100000.0
2009-12-02 18:04:00,83.415,83.455,83.405,83.42,871300000.0
2009-12-02 18:05:00,83.42,83.445,83.41,83.415,557100000.0
2009-12-02 18:06:00,83.415,83.42,83.355,83.365,657800001.0
2009-12-02 18:07:00,83.36,83.365,83.315,83.315,802999999.0
2009-12-02 18:08:00,83.31,83.325,83.285,83.295,610700000.0
2009-12-02 18:09:00,83.3,83.35,83.3,83.34,525500000.0
2009-12-02 18:10:00,83.34,83.355,83.325,83.335,640500000.0
2009-12-02 18:11:00,83.335,83.335,83.29,83.3,380600000.0
2009-12-02 18:12:00,83.295,83.295,83.245,83.26,820099999.0
2009-12-02 18:13:00,83.265,83.295,83.25,83.285,665800000.0
2009-12-02 18:14:00,83.285,83.29,83.24,83.24,699700000.0
2009-12-02 18:15:00,83.24,83.29,83.215,83.29,784000001.0
2009-12-02 18:16:00,83.29,83.34,83.29,83.34,845299998.0
2009-12-02 18:17:00,83.35,83.365,83.32,83.325,807299999.0
2009-12-02 18:18:00,83.325,83.34,83.275,83.28,744100000.0
2009-12-02 18:19:00,83.28,83.295,83.26,83.29,715800000.0
2009-12-02 18:20:00,83.3,83.31,83.265,83.275,624700000.0
2009-12-02 18:21:00,83.27,83.33,83.27,83.315,569500001.0
2009-12-02 18:22:00,83.315,83.325,83.295,83.3,504700000.0
2009-12-02 18:23:00,83.3,83.31,83.26,83.305,790000000.0
2009-12-02 18:24:00,83.31,83.335,83.295,83.325,705900000.0
2009-12-02 18:25:00,83.32,83.325,83.285,83.285,797600000.0
2009-12-02 18:26:00,83.285,83.3,83.28,83.3,661600001.0
2009-12-02 18:27:00,83.3,83.32,83.295,83.305,659700002.0
2009-12-02 18:28:00,83.305,83.32,83.3,83.305,498600003.0
2009-12-02 18:29:00,83.305,83.305,83.265,83.27,266700000.0
2009-12-02 18:30:00,83.27,83.315,83.26,83.285,219600000.0
2009-12-02 18:31:00,83.285,83.325,83.285,83.315,276000000.0
2009-12-02 18:32:00,83.32,83.345,83.31,83.34,607700002.0
2009-12-02 18:33:00,83.34,83.4,83.34,83.4,692199999.0
2009-12-02 18:34:00,83.4,83.41,83.365,83.395,677100006.0
2009-12-02 18:35:00,83.385,83.41,83.38,83.405,308100001.0
2009-12-02 18:36:00,83.405,83.42,83.385,83.4,459300000.0
2009-12-02 18:37:00,83.395,83.405,83.36,83.385,366100000.0
2009-12-02 18:38:00,83.385,83.385,83.345,83.35,579900001.0
2009-12-02 18:39:00,83.35,83.365,83.335,83.355,654700000.0
2009-12-02 18:40:00,83.35,83.355,83.33,83.335,492900000.0
2009-12-02 18:41:00,83.34,83.345,83.31,83.31,547300001.0
2009-12-02 18:42:00,83.31,83.335,83.305,83.315,385299998.0
2009-12-02 18:43:00,83.315,83.315,83.295,83.3,735699999.0
2009-12-02 18:44:00,83.3,83.315,83.295,83.31,407600000.0
2009-12-02 18:45:00,83.31,83.34,83.31,83.325,461299999.0
2009-12-02 18:46:00,83.325,83.35,83.31,83.325,626200000.0
2009-12-02 18:47:00,83.325,83.33,83.305,83.32,265500000.0
2009-12-02 18:48:00,83.32,83.325,83.31,83.32,181700000.0
2009-12-02 18:49:00,83.32,83.32,83.265,83.27,577900000.0
2009-12-02 18:50:00,83.265,83.3,83.265,83.275,329500001.0
2009-12-02 18:51:00,83.28,83.28,83.21,83.245,501700000.0
2009-12-02 18:52:00,83.24,83.24,83.235,83.235,221100000.0
2009-12-02 18:53:00,83.24,83.25,83.235,83.25,279500000.0
2009-12-02 18:54:00,83.25,83.25,83.205,83.205,573100000.0
2009-12-02 18:55:00,83.205,83.215,83.19,83.2,567700001.0
2009-12-02 18:56:00,83.2,83.205,83.17,83.175,744300000.0
2009-12-02 18:57:00,83.175,83.175,83.135,83.165,597800000.0
2009-12-02 18:58:00,83.165,83.21,83.16,83.21,312200001.0
2009-12-02 18:59:00,83.205,83.275,83.205,83.265,217600000.0
2009-12-02 19:00:00,83.265,83.295,83.25,83.295,522100000.0
2009-12-02 19:01:00,83.3,83.31,83.28,83.28,432700000.0
2009-12-02 19:02:00,83.28,83.295,83.26,83.265,234900000.0
2009-12-02 19:03:00,83.265,83.28,83.255,83.26,407600000.0
2009-12-02 19:04:00,83.255,83.255,83.23,83.23,328000000.0
2009-12-02 19:05:00,83.23,83.275,83.225,83.245,513100000.0
2009-12-02 19:06:00,83.235,83.285,83.23,83.25,451800000.0
2009-12-02 19:07:00,83.255,83.285,83.25,83.26,456800000.0
2009-12-02 19:08:00,83.26,83.315,83.25,83.295,507300000.0
2009-12-02 19:09:00,83.29,83.31,83.255,83.28,567000000.0
2009-12-02 19:10:00,83.28,83.32,83.275,83.275,317400000.0
2009-12-02 19:11:00,83.275,83.29,83.26,83.285,446700000.0
2009-12-02 19:12:00,83.29,83.315,83.285,83.3,309000000.0
2009-12-02 19:13:00,83.3,83.32,83.295,83.305,92800000.0
2009-12-02 19:14:00,83.305,83.335,83.29,83.305,75000000.0
2009-12-02 19:15:00,83.295,83.325,83.275,83.305,190400000.0
2009-12-02 19:16:00,83.305,83.325,83.275,83.32,504200000.0
2009-12-02 19:17:00,83.32,83.32,83.275,83.275,643000000.0
2009-12-02 19:18:00,83.28,83.285,83.255,83.26,632500000.0
2009-12-02 19:19:00,83.26,83.26,83.2,83.23,686400000.0
2009-12-02 19:20:00,83.225,83.245,83.165,83.165,667599999.0
2009-12-02 19:21:00,83.175,83.175,83.145,83.16,562200001.0
2009-12-02 19:22:00,83.165,83.165,83.135,83.14,633600000.0
2009-12-02 19:23:00,83.145,83.145,83.105,83.11,476500000.0
2009-12-02 19:24:00,83.11,83.12,83.085,83.1,483299999.0
2009-12-02 19:25:00,83.1,83.12,83.075,83.075,589400000.0
2009-12-02 19:26:00,83.075,83.105,83.075,83.095,882200000.0
2009-12-02 19:27:00,83.095,83.105,83.095,83.105,410100000.0
2009-12-02 19:28:00,83.105,83.12,83.09,83.09,683900003.0
2009-12-02 19:29:00,83.09,83.095,83.075,83.085,373300000.0
2009-12-02 19:30:00,83.085,83.085,83.01,83.02,759900002.0
2009-12-02 19:31:00,83.015,83.04,82.975,82.99,648900000.0
2009-12-02 19:32:00,82.99,83.005,82.97,82.985,635000001.0
2009-12-02 19:33:00,82.985,83.025,82.985,82.995,255200000.0
2009-12-02 19:34:00,83.005,83.01,82.985,83.0,460200002.0
2009-12-02 19:35:00,83.005,83.015,82.99,83.01,211100000.0
2009-12-02 19:36:00,83.01,83.05,83.0,83.035,263100000.0
2009-12-02 19:37:00,83.035,83.05,83.015,83.02,196000000.0
2009-12-02 19:38:00,83.02,83.045,83.005,83.005,183200000.0
2009-12-02 19:39:00,83.005,83.03,82.995,83.025,146100000.0
2009-12-02 19:40:00,83.025,83.04,83.015,83.04,156100000.0
2009-12-02 19:41:00,83.04,83.04,83.015,83.025,171900000.0
2009-12-02 19:42:00,83.025,83.055,83.02,83.04,126900000.0
2009-12-02 19:43:00,83.04,83.065,83.04,83.04,64000000.0
2009-12-02 19:44:00,83.04,83.05,83.035,83.045,196600001.0
2009-12-02 19:45:00,83.04,83.055,83.04,83.045,555700000.0
2009-12-02 19:46:00,83.045,83.045,83.02,83.035,181900000.0
2009-12-02 19:47:00,83.03,83.03,83.025,83.025,79200000.0
2009-12-02 19:48:00,83.02,83.05,83.015,83.045,438800001.0
2009-12-02 19:49:00,83.045,83.06,83.025,83.055,551900000.0
2009-12-02 19:50:00,83.055,83.06,83.025,83.025,432900000.0
2009-12-02 19:51:00,83.025,83.035,83.015,83.03,307100000.0
2009-12-02 19:52:00,83.025,83.025,83.015,83.025,225500000.0
2009-12-02 19:53:00,83.02,83.03,83.01,83.015,287500000.0
2009-12-02 19:54:00,83.015,83.045,83.015,83.035,482700000.0
2009-12-02 19:55:00,83.035,83.04,83.025,83.03,201800000.0
2009-12-02 19:56:00,83.03,83.055,83.03,83.05,276500000.0
2009-12-02 19:57:00,83.045,83.065,83.045,83.06,121100000.0
2009-12-02 19:58:00,83.06,83.09,83.055,83.08,285300000.0
2009-12-02 19:59:00,83.075,83.1,83.075,83.095,274000002.0
2009-12-02 20:00:00,83.095,83.105,83.09,83.095,104600000.0
2009-12-02 20:01:00,83.095,83.105,83.09,83.095,52800000.0
2009-12-02 20:02:00,83.085,83.09,83.08,83.085,105800000.0
2009-12-02 20:03:00,83.085,83.085,83.055,83.06,216500000.0
2009-12-02 20:04:00,83.06,83.075,83.06,83.065,294200000.0
2009-12-02 20:05:00,83.06,83.075,83.05,83.055,206900000.0
2009-12-02 20:06:00,83.055,83.06,83.035,83.04,196700000.0
2009-12-02 20:07:00,83.04,83.05,83.04,83.05,149500000.0
2009-12-02 20:08:00,83.05,83.055,83.045,83.05,45900000.0
2009-12-02 20:09:00,83.055,83.075,83.05,83.07,198200000.0
2009-12-02 20:10:00,83.08,83.08,83.04,83.06,208500000.0
2009-12-02 20:11:00,83.055,83.06,83.045,83.06,165299999.0
2009-12-02 20:12:00,83.06,83.06,83.05,83.055,98200000.0
2009-12-02 20:13:00,83.055,83.075,83.055,83.075,195900000.0
2009-12-02 20:14:00,83.085,83.125,83.075,83.12,226600000.0
2009-12-02 20:15:00,83.12,83.155,83.1,83.115,417500000.0
2009-12-02 20:16:00,83.115,83.12,83.095,83.105,207800000.0
2009-12-02 20:17:00,83.11,83.115,83.11,83.115,16400000.0
2009-12-02 20:18:00,83.115,83.115,83.085,83.085,155700000.0
2009-12-02 20:19:00,83.085,83.115,83.085,83.11,157200000.0
2009-12-02 20:20:00,83.11,83.125,83.105,83.125,70800000.0
2009-12-02 20:21:00,83.125,83.13,83.115,83.125,66500000.0
2009-12-02 20:22:00,83.13,83.13,83.125,83.125,57500000.0
2009-12-02 20:23:00,83.125,83.14,83.115,83.115,259000000.0
2009-12-02 20:24:00,83.115,83.115,83.1,83.105,76800000.0
2009-12-02 20:25:00,83.1,83.105,83.1,83.1,19700000.0
2009-12-02 20:26:00,83.1,83.105,83.095,83.1,118600000.0
2009-12-02 20:27:00,83.1,83.1,83.09,83.09,54300000.0
2009-12-02 20:28:00,83.09,83.095,83.08,83.085,50900000.0
2009-12-02 20:29:00,83.08,83.09,83.07,83.09,55500000.0
2009-12-02 20:30:00,83.09,83.095,83.06,83.065,92300000.0
2009-12-02 20:31:00,83.065,83.065,83.025,83.045,117000000.0
2009-12-02 20:32:00,83.045,83.055,83.03,83.03,95700000.0
2009-12-02 20:33:00,83.03,83.03,83.005,83.005,56800000.0
2009-12-02 20:34:00,83.005,83.025,82.995,83.025,411000000.0
2009-12-02 20:35:00,83.03,83.04,83.025,83.03,169900000.0
2009-12-02 20:36:00,83.03,83.03,83.015,83.03,187600000.0
2009-12-02 20:37:00,83.03,83.045,83.03,83.045,215500000.0
2009-12-02 20:38:00,83.045,83.06,83.04,83.05,179600000.0
2009-12-02 20:39:00,83.05,83.06,83.045,83.05,165800000.0
2009-12-02 20:40:00,83.05,83.055,83.045,83.05,134600000.0
2009-12-02 20:41:00,83.05,83.055,83.05,83.055,126500000.0
2009-12-02 20:42:00,83.06,83.09,83.06,83.09,88000000.0
2009-12-02 20:43:00,83.09,83.105,83.075,83.09,289100000.0
2009-12-02 20:44:00,83.09,83.11,83.085,83.1,171500000.0
2009-12-02 20:45:00,83.105,83.115,83.085,83.1,478500000.0
2009-12-02 20:46:00,83.105,83.145,83.1,83.125,264800001.0
2009-12-02 20:47:00,83.125,83.125,83.095,83.105,565700000.0
2009-12-02 20:48:00,83.105,83.11,83.1,83.1,133300000.0
2009-12-02 20:49:00,83.1,83.13,83.1,83.13,159300001.0
2009-12-02 20:50:00,83.13,83.14,83.12,83.135,154600000.0
2009-12-02 20:51:00,83.14,83.155,83.13,83.14,81200000.0
2009-12-02 20:52:00,83.14,83.16,83.115,83.135,115000000.0
2009-12-02 20:53:00,83.145,83.155,83.135,83.15,59200000.0
2009-12-02 20:54:00,83.14,83.145,83.13,83.145,50400000.0
2009-12-02 20:55:00,83.145,83.15,83.13,83.135,252200000.0
2009-12-02 20:56:00,83.13,83.15,83.125,83.15,115300000.0
2009-12-02 20:57:00,83.145,83.16,83.14,83.14,67000000.0
2009-12-02 20:58:00,83.14,83.145,83.135,83.14,92100000.0
2009-12-02 20:59:00,83.14,83.15,83.13,83.14,53100000.0
2009-12-02 21:00:00,83.155,83.19,83.145,83.18,400600000.0
2009-12-02 21:01:00,83.18,83.185,83.12,83.12,351400000.0
2009-12-02 21:02:00,83.12,83.135,83.11,83.115,243200000.0
2009-12-02 21:03:00,83.115,83.115,83.075,83.095,447900000.0
2009-12-02 21:04:00,83.095,83.135,83.085,83.125,407600000.0
2009-12-02 21:05:00,83.125,83.145,83.105,83.14,291700000.0
2009-12-02 21:06:00,83.14,83.16,83.125,83.125,213400000.0
2009-12-02 21:07:00,83.125,83.145,83.105,83.145,376100000.0
2009-12-02 21:08:00,83.135,83.15,83.115,83.125,189900000.0
2009-12-02 21:09:00,83.13,83.165,83.13,83.16,200699999.0
2009-12-02 21:10:00,83.155,83.19,83.145,83.145,552900000.0
2009-12-02 21:11:00,83.15,83.155,83.115,83.14,625600000.0
2009-12-02 21:12:00,83.14,83.16,83.13,83.16,295200000.0
2009-12-02 21:13:00,83.16,83.175,83.155,83.165,202100000.0
2009-12-02 21:14:00,83.165,83.215,83.165,83.21,451900000.0
2009-12-02 21:15:00,83.21,83.235,83.21,83.23,380800000.0
2009-12-02 21:16:00,83.23,83.23,83.155,83.155,446900000.0
2009-12-02 21:17:00,83.16,83.165,83.115,83.115,567500000.0
2009-12-02 21:18:00,83.115,83.145,83.11,83.11,334900000.0
2009-12-02 21:19:00,83.11,83.13,83.105,83.125,275800000.0
2009-12-02 21:20:00,83.125,83.155,83.115,83.135,429800001.0
2009-12-02 21:21:00,83.14,83.185,83.14,83.155,279000000.0
2009-12-02 21:22:00,83.155,83.18,83.13,83.17,558000000.0
2009-12-02 21:23:00,83.17,83.175,83.14,83.145,143200000.0
2009-12-02 21:24:00,83.14,83.14,83.115,83.135,408700002.0
2009-12-02 21:25:00,83.135,83.155,83.135,83.14,396400001.0
2009-12-02 21:26:00,83.14,83.175,83.13,83.165,345099999.0
2009-12-02 21:27:00,83.165,83.185,83.155,83.165,483200000.0
2009-12-02 21:28:00,83.17,83.17,83.15,83.155,422300000.0
2009-12-02 21:29:00,83.155,83.165,83.145,83.16,299600000.0
2009-12-02 21:30:00,83.16,83.165,83.155,83.16,261800000.0
2009-12-02 21:31:00,83.16,83.16,83.15,83.15,402600000.0
2009-12-02 21:32:00,83.145,83.16,83.115,83.12,293200000.0
2009-12-02 21:33:00,83.12,83.125,83.105,83.11,105800000.0
2009-12-02 21:34:00,83.11,83.11,83.1,83.11,95600000.0
2009-12-02 21:35:00,83.11,83.14,83.11,83.14,100800000.0
2009-12-02 21:36:00,83.13,83.135,83.12,83.135,148800000.0
2009-12-02 21:37:00,83.135,83.17,83.13,83.17,459300000.0
2009-12-02 21:38:00,83.175,83.21,83.15,83.175,692300000.0
2009-12-02 21:39:00,83.175,83.235,83.175,83.225,809800000.0
2009-12-02 21:40:00,83.22,83.255,83.185,83.19,869000001.0
2009-12-02 21:41:00,83.205,83.205,83.135,83.17,536300001.0
2009-12-02 21:42:00,83.17,83.215,83.17,83.21,664500001.0
2009-12-02 21:43:00,83.205,83.205,83.165,83.175,654500000.0
2009-12-02 21:44:00,83.175,83.205,83.175,83.2,653900000.0
2009-12-02 21:45:00,83.205,83.235,83.205,83.23,564300000.0
2009-12-02 21:46:00,83.23,83.255,83.225,83.235,356500000.0
2009-12-02 21:47:00,83.235,83.235,83.22,83.22,253900000.0
2009-12-02 21:48:00,83.225,83.225,83.205,83.225,250000001.0
2009-12-02 21:49:00,83.22,83.245,83.22,83.235,307600000.0
2009-12-02 21:50:00,83.24,83.245,83.22,83.245,418300000.0
2009-12-02 21:51:00,83.245,83.25,83.24,83.25,348200000.0
2009-12-02 21:52:00,83.25,83.25,83.225,83.23,210000000.0
2009-12-02 21:53:00,83.23,83.24,83.23,83.235,70000000.0
2009-12-02 21:54:00,83.235,83.25,83.225,83.245,266300000.0
2009-12-02 21:55:00,83.245,83.255,83.235,83.235,476800000.0
2009-12-02 21:56:00,83.235,83.235,83.175,83.19,667500000.0
2009-12-02 21:57:00,83.19,83.19,83.16,83.16,572400000.0
2009-12-02 21:58:00,83.155,83.19,83.155,83.175,201200000.0
2009-12-02 21:59:00,83.17,83.18,83.155,83.16,553500000.0
2009-12-02 22:00:00,83.16,83.19,83.16,83.19,340100000.0
2009-12-02 22:01:00,83.195,83.2,83.18,83.185,157300000.0
2009-12-02 22:02:00,83.185,83.19,83.18,83.18,307100000.0
2009-12-02 22:03:00,83.18,83.195,83.17,83.195,324800000.0
2009-12-02 22:04:00,83.195,83.215,83.18,83.195,570400000.0
2009-12-02 22:05:00,83.195,83.195,83.175,83.175,470400000.0
2009-12-02 22:06:00,83.175,83.2,83.17,83.19,371800000.0
2009-12-02 22:07:00,83.19,83.19,83.18,83.185,221200000.0
2009-12-02 22:08:00,83.185,83.19,83.17,83.18,313000000.0
2009-12-02 22:09:00,83.18,83.205,83.175,83.205,228100000.0
2009-12-02 22:10:00,83.205,83.23,83.205,83.23,328000000.0
2009-12-02 22:11:00,83.23,83.23,83.21,83.23,307300000.0
2009-12-02 22:12:00,83.23,83.23,83.185,83.19,303000000.0
2009-12-02 22:13:00,83.19,83.195,83.15,83.15,281300000.0
2009-12-02 22:14:00,83.15,83.15,83.13,83.13,519700000.0
2009-12-02 22:15:00,83.13,83.135,83.12,83.13,321500000.0
2009-12-02 22:16:00,83.13,83.145,83.125,83.14,307900000.0
2009-12-02 22:17:00,83.14,83.165,83.14,83.155,292000000.0
2009-12-02 22:18:00,83.16,83.165,83.145,83.15,114800000.0
2009-12-02 22:19:00,83.15,83.15,83.14,83.145,63100000.0
2009-12-02 22:20:00,83.145,83.15,83.135,83.145,86600000.0
2009-12-02 22:21:00,83.155,83.18,83.155,83.18,383900000.0
2009-12-02 22:22:00,83.18,83.205,83.18,83.19,134700000.0
2009-12-02 22:23:00,83.19,83.19,83.155,83.185,197800000.0
2009-12-02 22:24:00,83.185,83.2,83.15,83.16,128000000.0
2009-12-02 22:25:00,83.16,83.19,83.155,83.18,167700000.0
2009-12-02 22:26:00,83.18,83.195,83.18,83.185,60000000.0
2009-12-02 22:27:00,83.185,83.2,83.185,83.19,68100000.0
2009-12-02 22:28:00,83.195,83.195,83.185,83.185,42600000.0
2009-12-02 22:29:00,83.185,83.19,83.175,83.185,249100000.0
2009-12-02 22:30:00,83.185,83.2,83.165,83.2,171400000.0
2009-12-02 22:31:00,83.195,83.22,83.19,83.19,518400000.0
2009-12-02 22:32:00,83.195,83.22,83.19,83.195,506300000.0
2009-12-02 22:33:00,83.19,83.195,83.185,83.195,183300000.0
2009-12-02 22:34:00,83.2,83.2,83.17,83.17,295200000.0
2009-12-02 22:35:00,83.175,83.175,83.17,83.175,152600000.0
2009-12-02 22:36:00,83.17,83.18,83.16,83.17,287200000.0
2009-12-02 22:37:00,83.17,83.18,83.115,83.115,434900000.0
2009-12-02 22:38:00,83.125,83.135,83.115,83.13,186400000.0
2009-12-02 22:39:00,83.13,83.15,83.12,83.15,490900000.0
2009-12-02 22:40:00,83.15,83.15,83.13,83.135,139900000.0
2009-12-02 22:41:00,83.13,83.185,83.13,83.18,446800000.0
2009-12-02 22:42:00,83.18,83.185,83.135,83.145,423200000.0
2009-12-02 22:43:00,83.145,83.17,83.145,83.16,589100000.0
2009-12-02 22:44:00,83.165,83.185,83.155,83.17,545599999.0
2009-12-02 22:45:00,83.165,83.18,83.165,83.17,361200000.0
2009-12-02 22:46:00,83.17,83.17,83.165,83.17,191800000.0
2009-12-02 22:47:00,83.17,83.2,83.17,83.19,190000000.0
2009-12-02 22:48:00,83.19,83.2,83.165,83.17,347200000.0
2009-12-02 22:49:00,83.17,83.17,83.16,83.16,85900000.0
2009-12-02 22:50:00,83.16,83.19,83.16,83.175,535200000.0
2009-12-02 22:51:00,83.18,83.185,83.175,83.185,280300000.0
2009-12-02 22:52:00,83.19,83.195,83.18,83.18,79800000.0
2009-12-02 22:53:00,83.185,83.2,83.18,83.19,248300000.0
2009-12-02 22:54:00,83.19,83.19,83.17,83.19,96600000.0
2009-12-02 22:55:00,83.19,83.19,83.175,83.18,110900000.0
2009-12-02 22:56:00,83.18,83.19,83.18,83.19,101700000.0
2009-12-02 22:57:00,83.19,83.2,83.185,83.185,142800000.0
2009-12-02 22:58:00,83.185,83.195,83.175,83.185,709200000.0
2009-12-02 22:59:00,83.185,83.195,83.18,83.195,214500000.0
2009-12-02 23:00:00,83.2,83.2,83.165,83.165,251900000.0
2009-12-02 23:01:00,83.175,83.18,83.165,83.18,79800000.0
2009-12-02 23:02:00,83.175,83.175,83.14,83.16,132300000.0
2009-12-02 23:03:00,83.16,83.165,83.13,83.13,87900000.0
2009-12-02 23:04:00,83.135,83.175,83.135,83.155,105000000.0
2009-12-02 23:05:00,83.155,83.165,83.14,83.145,127500000.0
2009-12-02 23:06:00,83.16,83.16,83.14,83.14,60100000.0
2009-12-02 23:07:00,83.135,83.145,83.13,83.145,52400000.0
2009-12-02 23:08:00,83.145,83.145,83.145,83.145,3300000.0
2009-12-02 23:09:00,83.145,83.165,83.145,83.155,47800000.0
2009-12-02 23:10:00,83.165,83.165,83.13,83.15,157400000.0
2009-12-02 23:11:00,83.15,83.18,83.15,83.155,148900000.0
2009-12-02 23:12:00,83.16,83.18,83.15,83.16,193000000.0
2009-12-02 23:13:00,83.155,83.165,83.145,83.155,87700000.0
2009-12-02 23:14:00,83.155,83.155,83.135,83.155,101600000.0
2009-12-02 23:15:00,83.155,83.175,83.14,83.175,81600000.0
2009-12-02 23:16:00,83.175,83.18,83.165,83.18,80000000.0
2009-12-02 23:17:00,83.18,83.21,83.175,83.195,56700000.0
2009-12-02 23:18:00,83.195,83.225,83.195,83.22,88200000.0
2009-12-02 23:19:00,83.215,83.22,83.2,83.2,38600000.0
2009-12-02 23:20:00,83.2,83.21,83.2,83.2,82400000.0
2009-12-02 23:21:00,83.2,83.21,83.195,83.195,78100000.0
2009-12-02 23:22:00,83.195,83.195,83.19,83.195,17900000.0
2009-12-02 23:23:00,83.19,83.195,83.165,83.18,123700000.0
2009-12-02 23:24:00,83.185,83.185,83.165,83.165,113600000.0
2009-12-02 23:25:00,83.165,83.165,83.145,83.16,103300000.0
2009-12-02 23:26:00,83.155,83.175,83.155,83.175,109500000.0
2009-12-02 23:27:00,83.175,83.195,83.175,83.175,60400000.0
2009-12-02 23:28:00,83.18,83.185,83.175,83.175,28000000.0
2009-12-02 23:29:00,83.175,83.175,83.13,83.145,140700000.0
2009-12-02 23:30:00,83.14,83.175,83.14,83.15,234800000.0
2009-12-02 23:31:00,83.155,83.155,83.145,83.155,73900000.0
2009-12-02 23:32:00,83.155,83.185,83.145,83.175,149600000.0
2009-12-02 23:33:00,83.18,83.18,83.17,83.17,65900000.0
2009-12-02 23:34:00,83.17,83.175,83.165,83.165,75200000.0
2009-12-02 23:35:00,83.165,83.165,83.15,83.15,46400000.0
2009-12-02 23:36:00,83.15,83.16,83.145,83.155,69500000.0
2009-12-02 23:37:00,83.16,83.16,83.145,83.145,72300000.0
2009-12-02 23:38:00,83.15,83.155,83.14,83.145,27700000.0
2009-12-02 23:39:00,83.14,83.145,83.125,83.145,124900000.0
2009-12-02 23:40:00,83.145,83.17,83.145,83.17,60600000.0
2009-12-02 23:41:00,83.17,83.17,83.165,83.165,5500000.0
2009-12-02 23:42:00,83.165,83.175,83.16,83.17,31300000.0
2009-12-02 23:43:00,83.16,83.195,83.15,83.195,41200000.0
2009-12-02 23:44:00,83.19,83.19,83.155,83.155,18100000.0
2009-12-02 23:45:00,83.165,83.175,83.155,83.16,22400000.0
2009-12-02 23:46:00,83.16,83.16,83.145,83.155,32200000.0
2009-12-02 23:47:00,83.15,83.15,83.135,83.145,73900000.0
2009-12-02 23:48:00,83.145,83.165,83.135,83.155,39700000.0
2009-12-02 23:49:00,83.16,83.16,83.125,83.125,83100000.0
2009-12-02 23:50:00,83.125,83.13,83.105,83.13,92700000.0
2009-12-02 23:51:00,83.13,83.13,83.105,83.115,48200000.0
2009-12-02 23:52:00,83.125,83.125,83.11,83.11,26700000.0
2009-12-02 23:53:00,83.115,83.14,83.115,83.13,8400000.0
2009-12-02 23:54:00,83.125,83.13,83.12,83.12,19200000.0
2009-12-02 23:55:00,83.125,83.135,83.115,83.125,25000000.0
2009-12-02 23:56:00,83.125,83.135,83.12,83.135,21700000.0
2009-12-02 23:57:00,83.13,83.135,83.08,83.085,79700000.0
2009-12-02 23:58:00,83.085,83.11,83.085,83.105,97200000.0
2009-12-02 23:59:00,83.105,83.125,83.105,83.12,64600000.0
2009-12-03 00:00:00,83.115,83.125,83.11,83.115,12000000.0
2009-12-03 00:01:00,83.125,83.125,83.115,83.115,9000000.0
2009-12-03 00:02:00,83.105,83.135,83.085,83.12,26600000.0
2009-12-03 00:03:00,83.125,83.14,83.1,83.1,15000000.0
2009-12-03 00:04:00,83.115,83.115,83.11,83.115,5000000.0
2009-12-03 00:05:00,83.115,83.125,83.095,83.125,20700000.0
2009-12-03 00:06:00,83.125,83.15,83.11,83.15,30000000.0
2009-12-03 00:07:00,83.165,83.17,83.115,83.14,20000000.0
2009-12-03 00:08:00,83.145,83.145,83.12,83.125,13000000.0
2009-12-03 00:09:00,83.12,83.12,83.07,83.07,8000000.0
2009-12-03 00:10:00,83.09,83.125,83.09,83.125,24500000.0
2009-12-03 00:11:00,83.125,83.155,83.125,83.135,61000000.0
2009-12-03 00:12:00,83.14,83.17,83.105,83.155,44900000.0
2009-12-03 00:13:00,83.15,83.16,83.14,83.14,42200000.0
2009-12-03 00:14:00,83.15,83.165,83.095,83.14,83500000.0
2009-12-03 00:15:00,83.135,83.14,83.13,83.14,21000000.0
2009-12-03 00:16:00,83.14,83.165,83.14,83.145,60000000.0
2009-12-03 00:17:00,83.155,83.18,83.135,83.15,65600000.0
2009-12-03 00:18:00,83.15,83.16,83.14,83.145,54000000.0
2009-12-03 00:19:00,83.145,83.155,83.14,83.145,24600000.0
2009-12-03 00:20:00,83.15,83.16,83.15,83.16,6000000.0
2009-12-03 00:21:00,83.16,83.17,83.15,83.15,8200000.0
2009-12-03 00:22:00,83.155,83.16,83.15,83.155,6400000.0
2009-12-03 00:23:00,83.155,83.17,83.155,83.155,19000000.0
2009-12-03 00:24:00,83.155,83.16,83.15,83.15,14200000.0
2009-12-03 00:25:00,83.155,83.155,83.15,83.155,3000000.0
2009-12-03 00:26:00,83.15,83.195,83.15,83.185,36000000.0
2009-12-03 00:27:00,83.195,83.195,83.155,83.155,35000000.0
2009-12-03 00:28:00,83.15,83.155,83.15,83.155,7000000.0
2009-12-03 00:29:00,83.16,83.17,83.155,83.155,19200000.0
2009-12-03 00:30:00,83.16,83.16,83.155,83.155,6700000.0
2009-12-03 00:31:00,83.155,83.155,83.155,83.155,12000000.0
2009-12-03 00:32:00,83.155,83.155,83.14,83.14,15400000.0
2009-12-03 00:33:00,83.14,83.16,83.135,83.155,29600000.0
2009-12-03 00:34:00,83.17,83.17,83.155,83.17,39000000.0
2009-12-03 00:35:00,83.17,83.17,83.17,83.17,29800000.0
2009-12-03 00:36:00,83.17,83.17,83.135,83.135,21300000.0
2009-12-03 00:37:00,83.135,83.165,83.135,83.165,30800000.0
2009-12-03 00:38:00,83.165,83.165,83.165,83.165,15900000.0
2009-12-03 00:39:00,83.165,83.165,83.165,83.165,2000000.0
2009-12-03 00:40:00,83.165,83.175,83.165,83.175,16000000.0
2009-12-03 00:41:00,83.175,83.185,83.175,83.18,13900000.0
2009-12-03 00:42:00,83.18,83.185,83.175,83.18,27300000.0
2009-12-03 00:43:00,83.18,83.18,83.18,83.18,31300000.0
2009-12-03 00:44:00,83.18,83.19,83.175,83.19,19600000.0
2009-12-03 00:45:00,83.19,83.2,83.19,83.2,16800000.0
2009-12-03 00:46:00,83.2,83.2,83.185,83.185,9600000.0
2009-12-03 00:47:00,83.19,83.205,83.19,83.2,48000000.0
2009-12-03 00:48:00,83.195,83.2,83.19,83.19,38300000.0
2009-12-03 00:49:00,83.195,83.235,83.195,83.235,50000000.0
2009-12-03 00:50:00,83.23,83.235,83.21,83.225,70300000.0
2009-12-03 00:51:00,83.225,83.235,83.215,83.225,83200000.0
2009-12-03 00:52:00,83.225,83.245,83.225,83.235,33800000.0
2009-12-03 00:53:00,83.24,83.395,83.24,83.37,194000000.0
2009-12-03 00:54:00,83.37,83.37,83.315,83.365,136100000.0
2009-12-03 00:55:00,83.36,83.36,83.33,83.33,37800000.0
2009-12-03 00:56:00,83.325,83.355,83.325,83.34,23400000.0
2009-12-03 00:57:00,83.34,83.34,83.305,83.34,79100000.0
2009-12-03 00:58:00,83.345,83.365,83.345,83.365,63000000.0
2009-12-03 00:59:00,83.36,83.365,83.33,83.335,51600000.0
2009-12-03 01:00:00,83.335,83.345,83.33,83.33,56200000.0
2009-12-03 01:01:00,83.325,83.365,83.32,83.355,141100000.0
2009-12-03 01:02:00,83.36,83.39,83.35,83.37,90900000.0
2009-12-03 01:03:00,83.37,83.37,83.35,83.35,55000000.0
2009-12-03 01:04:00,83.35,83.35,83.335,83.335,52800000.0
2009-12-03 01:05:00,83.34,83.34,83.32,83.32,94100000.0
2009-12-03 01:06:00,83.325,83.33,83.32,83.33,102200000.0
2009-12-03 01:07:00,83.33,83.335,83.33,83.335,41400000.0
2009-12-03 01:08:00,83.335,83.355,83.33,83.33,111200000.0
2009-12-03 01:09:00,83.33,83.33,83.325,83.325,48000000.0
2009-12-03 01:10:00,83.325,83.335,83.305,83.325,102000000.0
2009-12-03 01:11:00,83.325,83.335,83.315,83.315,115400000.0
2009-12-03 01:12:00,83.325,83.345,83.325,83.33,247500000.0
2009-12-03 01:13:00,83.335,83.335,83.325,83.335,113800000.0
2009-12-03 01:14:00,83.335,83.355,83.335,83.355,162400000.0
2009-12-03 01:15:00,83.35,83.39,83.335,83.39,268800000.0
2009-12-03 01:16:00,83.39,83.39,83.365,83.365,308800000.0
2009-12-03 01:17:00,83.37,83.4,83.37,83.385,204800000.0
2009-12-03 01:18:00,83.385,83.395,83.375,83.375,54400000.0
2009-12-03 01:19:00,83.375,83.375,83.33,83.375,81600000.0
2009-12-03 01:20:00,83.39,83.39,83.34,83.345,186300000.0
2009-12-03 01:21:00,83.355,83.39,83.34,83.39,142300000.0
2009-12-03 01:22:00,83.385,83.39,83.375,83.375,91500000.0
2009-12-03 01:23:00,83.38,83.395,83.375,83.375,96800000.0
2009-12-03 01:24:00,83.375,83.385,83.375,83.375,140200000.0
2009-12-03 01:25:00,83.38,83.385,83.345,83.345,305200000.0
2009-12-03 01:26:00,83.345,83.38,83.335,83.375,139200000.0
2009-12-03 01:27:00,83.38,83.38,83.36,83.365,103900000.0
2009-12-03 01:28:00,83.365,83.375,83.365,83.375,51200000.0
2009-12-03 01:29:00,83.375,83.4,83.375,83.4,157100000.0
2009-12-03 01:30:00,83.395,83.415,83.395,83.405,272400000.0
2009-12-03 01:31:00,83.405,83.435,83.4,83.41,195200000.0
2009-12-03 01:32:00,83.41,83.41,83.365,83.375,393200000.0
2009-12-03 01:33:00,83.37,83.375,83.355,83.355,103500000.0
2009-12-03 01:34:00,83.355,83.355,83.33,83.33,100800000.0
2009-12-03 01:35:00,83.335,83.385,83.335,83.38,256800000.0
2009-12-03 01:36:00,83.38,83.41,83.365,83.365,145700000.0
2009-12-03 01:37:00,83.365,83.365,83.365,83.365,104700000.0
2009-12-03 01:38:00,83.365,83.375,83.36,83.36,136900000.0
2009-12-03 01:39:00,83.36,83.37,83.355,83.365,175500000.0
2009-12-03 01:40:00,83.365,83.365,83.34,83.355,538200000.0
2009-12-03 01:41:00,83.355,83.36,83.335,83.345,438500000.0
2009-12-03 01:42:00,83.345,83.355,83.33,83.33,172000000.0
2009-12-03 01:43:00,83.33,83.35,83.325,83.35,132900000.0
2009-12-03 01:44:00,83.35,83.385,83.35,83.375,160500000.0
2009-12-03 01:45:00,83.375,83.41,83.375,83.39,326600000.0
2009-12-03 01:46:00,83.385,83.405,83.385,83.405,296400000.0
2009-12-03 01:47:00,83.405,83.43,83.405,83.425,206500000.0
2009-12-03 01:48:00,83.42,83.475,83.415,83.455,444700000.0
2009-12-03 01:49:00,83.455,83.47,83.43,83.435,376000000.0
2009-12-03 01:50:00,83.435,83.445,83.41,83.415,368000000.0
2009-12-03 01:51:00,83.415,83.415,83.385,83.4,296700000.0
2009-12-03 01:52:00,83.4,83.405,83.395,83.405,151900000.0
2009-12-03 01:53:00,83.405,83.42,83.405,83.405,419500000.0
2009-12-03 01:54:00,83.405,83.415,83.405,83.405,187600000.0
2009-12-03 01:55:00,83.405,83.41,83.4,83.405,202800000.0
2009-12-03 01:56:00,83.4,83.425,83.4,83.42,178300000.0
2009-12-03 01:57:00,83.415,83.425,83.415,83.415,266900000.0
2009-12-03 01:58:00,83.415,83.425,83.405,83.425,329200000.0
2009-12-03 01:59:00,83.42,83.51,83.42,83.505,305500000.0
2009-12-03 02:00:00,83.505,83.51,83.455,83.465,367400000.0
2009-12-03 02:01:00,83.465,83.49,83.455,83.49,285900000.0
2009-12-03 02:02:00,83.49,83.515,83.475,83.475,385100000.0
2009-12-03 02:03:00,83.475,83.57,83.475,83.56,422200000.0
2009-12-03 02:04:00,83.56,83.59,83.55,83.57,486900000.0
2009-12-03 02:05:00,83.575,83.595,83.57,83.595,378400000.0
2009-12-03 02:06:00,83.595,83.595,83.575,83.585,341100000.0
2009-12-03 02:07:00,83.585,83.6,83.565,83.565,306600000.0
2009-12-03 02:08:00,83.565,83.635,83.565,83.625,635500000.0
2009-12-03 02:09:00,83.625,83.64,83.61,83.635,583200000.0
2009-12-03 02:10:00,83.635,83.635,83.6,83.6,487900000.0
2009-12-03 02:11:00,83.605,83.61,83.585,83.59,277100000.0
2009-12-03 02:12:00,83.595,83.66,83.59,83.66,405200000.0
2009-12-03 02:13:00,83.655,83.665,83.635,83.645,316800000.0
2009-12-03 02:14:00,83.645,83.65,83.615,83.615,273500000.0
2009-12-03 02:15:00,83.615,83.635,83.615,83.62,290800000.0
2009-12-03 02:16:00,83.62,83.635,83.62,83.625,215700000.0
2009-12-03 02:17:00,83.625,83.645,83.61,83.63,436000000.0
2009-12-03 02:18:00,83.63,83.63,83.575,83.585,560500000.0
2009-12-03 02:19:00,83.585,83.61,83.575,83.59,576500000.0
2009-12-03 02:20:00,83.59,83.59,83.555,83.56,397100000.0
2009-12-03 02:21:00,83.56,83.58,83.56,83.575,292200000.0
2009-12-03 02:22:00,83.575,83.62,83.575,83.615,314700000.0
2009-12-03 02:23:00,83.615,83.615,83.585,83.6,128100000.0
2009-12-03 02:24:00,83.6,83.625,83.59,83.59,575500000.0
2009-12-03 02:25:00,83.595,83.61,83.59,83.605,185700000.0
2009-12-03 02:26:00,83.605,83.605,83.57,83.57,188800000.0
2009-12-03 02:27:00,83.57,83.57,83.54,83.54,372400000.0
2009-12-03 02:28:00,83.54,83.545,83.525,83.525,217000000.0
2009-12-03 02:29:00,83.525,83.54,83.515,83.535,105500000.0
2009-12-03 02:30:00,83.535,83.59,83.535,83.565,133200000.0
2009-12-03 02:31:00,83.565,83.585,83.505,83.51,536200000.0
2009-12-03 02:32:00,83.51,83.515,83.485,83.49,400700000.0
2009-12-03 02:33:00,83.49,83.495,83.48,83.495,170500000.0
2009-12-03 02:34:00,83.5,83.525,83.495,83.525,231600000.0
2009-12-03 02:35:00,83.53,83.565,83.52,83.555,400300000.0
2009-12-03 02:36:00,83.555,83.57,83.555,83.565,152900000.0
2009-12-03 02:37:00,83.565,83.57,83.505,83.515,267000000.0
2009-12-03 02:38:00,83.515,83.54,83.515,83.525,308800000.0
2009-12-03 02:39:00,83.53,83.54,83.525,83.525,125900000.0
2009-12-03 02:40:00,83.53,83.53,83.505,83.53,170500000.0
2009-12-03 02:41:00,83.535,83.545,83.535,83.54,410100000.0
2009-12-03 02:42:00,83.54,83.54,83.535,83.535,173000000.0
2009-12-03 02:43:00,83.535,83.545,83.525,83.525,206800000.0
2009-12-03 02:44:00,83.525,83.57,83.525,83.57,197400000.0
2009-12-03 02:45:00,83.57,83.58,83.555,83.575,421200000.0
2009-12-03 02:46:00,83.58,83.585,83.57,83.57,315700000.0
2009-12-03 02:47:00,83.57,83.585,83.555,83.555,433000000.0
2009-12-03 02:48:00,83.555,83.615,83.555,83.605,329400000.0
2009-12-03 02:49:00,83.605,83.625,83.605,83.615,343200000.0
2009-12-03 02:50:00,83.615,83.635,83.61,83.63,471000000.0
2009-12-03 02:51:00,83.63,83.645,83.6,83.6,594700000.0
2009-12-03 02:52:00,83.6,83.6,83.585,83.595,355400000.0
2009-12-03 02:53:00,83.6,83.625,83.6,83.62,538000000.0
2009-12-03 02:54:00,83.62,83.655,83.615,83.635,309900000.0
2009-12-03 02:55:00,83.64,83.665,83.62,83.655,614700000.0
2009-12-03 02:56:00,83.66,83.7,83.66,83.69,430000000.0
2009-12-03 02:57:00,83.69,83.69,83.655,83.655,465200000.0
2009-12-03 02:58:00,83.65,83.655,83.61,83.61,553700000.0
2009-12-03 02:59:00,83.61,83.61,83.58,83.58,409200000.0
2009-12-03 03:00:00,83.58,83.585,83.575,83.585,326300000.0
2009-12-03 03:01:00,83.595,83.595,83.58,83.585,265400000.0
2009-12-03 03:02:00,83.585,83.6,83.575,83.585,373400000.0
2009-12-03 03:03:00,83.585,83.585,83.555,83.565,137100000.0
2009-12-03 03:04:00,83.565,83.575,83.55,83.55,344700000.0
2009-12-03 03:05:00,83.56,83.56,83.53,83.54,400800000.0
2009-12-03 03:06:00,83.54,83.555,83.525,83.535,517800000.0
2009-12-03 03:07:00,83.535,83.54,83.525,83.525,239500000.0
2009-12-03 03:08:00,83.525,83.535,83.505,83.505,287300000.0
2009-12-03 03:09:00,83.51,83.52,83.485,83.49,350400000.0
2009-12-03 03:10:00,83.49,83.515,83.475,83.505,587200000.0
2009-12-03 03:11:00,83.505,83.505,83.485,83.5,207900000.0
2009-12-03 03:12:00,83.505,83.51,83.49,83.5,277200000.0
2009-12-03 03:13:00,83.5,83.505,83.495,83.5,331700000.0
2009-12-03 03:14:00,83.5,83.505,83.485,83.495,313400000.0
2009-12-03 03:15:00,83.49,83.49,83.465,83.485,368000000.0
2009-12-03 03:16:00,83.485,83.505,83.485,83.485,606100000.0
2009-12-03 03:17:00,83.485,83.505,83.485,83.505,333100000.0
2009-12-03 03:18:00,83.505,83.53,83.495,83.525,487100000.0
2009-12-03 03:19:00,83.525,83.53,83.495,83.505,252300000.0
2009-12-03 03:20:00,83.505,83.53,83.505,83.525,161300000.0
2009-12-03 03:21:00,83.525,83.525,83.49,83.49,350300000.0
2009-12-03 03:22:00,83.49,83.495,83.49,83.495,245700000.0
2009-12-03 03:23:00,83.5,83.51,83.5,83.51,176500000.0
2009-12-03 03:24:00,83.51,83.515,83.505,83.51,225500000.0
2009-12-03 03:25:00,83.51,83.51,83.49,83.495,182600000.0
2009-12-03 03:26:00,83.495,83.51,83.49,83.505,209100000.0
2009-12-03 03:27:00,83.515,83.515,83.5,83.505,273300000.0
2009-12-03 03:28:00,83.505,83.51,83.5,83.5,185500000.0
2009-12-03 03:29:00,83.5,83.51,83.495,83.5,198800000.0
2009-12-03 03:30:00,83.5,83.545,83.5,83.545,248900000.0
2009-12-03 03:31:00,83.545,83.585,83.535,83.57,624300000.0
2009-12-03 03:32:00,83.575,83.58,83.555,83.575,370300000.0
2009-12-03 03:33:00,83.575,83.575,83.56,83.565,98100000.0
2009-12-03 03:34:00,83.565,83.575,83.55,83.55,214000000.0
2009-12-03 03:35:00,83.55,83.555,83.54,83.55,81800000.0
2009-12-03 03:36:00,83.55,83.55,83.54,83.55,139900000.0
2009-12-03 03:37:00,83.55,83.555,83.54,83.545,192200000.0
2009-12-03 03:38:00,83.55,83.55,83.51,83.51,268200000.0
2009-12-03 03:39:00,83.515,83.525,83.515,83.515,427700000.0
2009-12-03 03:40:00,83.515,83.53,83.505,83.52,204700000.0
2009-12-03 03:41:00,83.53,83.56,83.525,83.555,392500000.0
2009-12-03 03:42:00,83.56,83.575,83.545,83.55,218000000.0
2009-12-03 03:43:00,83.55,83.555,83.545,83.55,113800000.0
2009-12-03 03:44:00,83.55,83.58,83.55,83.575,213200000.0
2009-12-03 03:45:00,83.575,83.58,83.55,83.56,299800000.0
2009-12-03 03:46:00,83.56,83.595,83.56,83.585,125200000.0
2009-12-03 03:47:00,83.585,83.59,83.57,83.585,180700000.0
2009-12-03 03:48:00,83.585,83.63,83.58,83.59,346200000.0
2009-12-03 03:49:00,83.59,83.6,83.575,83.595,282000000.0
2009-12-03 03:50:00,83.6,83.615,83.595,83.605,383400000.0
2009-12-03 03:51:00,83.605,83.635,83.605,83.625,373300000.0
2009-12-03 03:52:00,83.625,83.655,83.62,83.655,253400000.0
2009-12-03 03:53:00,83.655,83.67,83.63,83.635,453700000.0
2009-12-03 03:54:00,83.64,83.64,83.625,83.63,101700000.0
2009-12-03 03:55:00,83.63,83.705,83.63,83.7,456300000.0
2009-12-03 03:56:00,83.7,83.7,83.675,83.695,418600000.0
2009-12-03 03:57:00,83.695,83.71,83.69,83.705,423000000.0
2009-12-03 03:58:00,83.71,83.71,83.69,83.705,445800000.0
2009-12-03 03:59:00,83.7,83.705,83.69,83.69,85300000.0
2009-12-03 04:00:00,83.69,83.695,83.66,83.675,188100000.0
2009-12-03 04:01:00,83.675,83.675,83.65,83.66,200500000.0
2009-12-03 04:02:00,83.66,83.66,83.62,83.645,401400000.0
2009-12-03 04:03:00,83.645,83.68,83.645,83.675,415500000.0
2009-12-03 04:04:00,83.68,83.715,83.67,83.68,334400000.0
2009-12-03 04:05:00,83.68,83.68,83.675,83.68,50400000.0
2009-12-03 04:06:00,83.675,83.675,83.67,83.67,67200000.0
2009-12-03 04:07:00,83.68,83.68,83.665,83.67,134300000.0
2009-12-03 04:08:00,83.67,83.675,83.635,83.635,447300000.0
2009-12-03 04:09:00,83.635,83.645,83.62,83.625,341600000.0
2009-12-03 04:10:00,83.625,83.64,83.61,83.64,375800000.0
2009-12-03 04:11:00,83.64,83.645,83.635,83.645,170600000.0
2009-12-03 04:12:00,83.65,83.67,83.65,83.665,207200000.0
2009-12-03 04:13:00,83.67,83.675,83.665,83.675,42200000.0
2009-12-03 04:14:00,83.67,83.695,83.67,83.69,350900000.0
2009-12-03 04:15:00,83.685,83.695,83.68,83.68,180700000.0
2009-12-03 04:16:00,83.685,83.69,83.68,83.69,167200000.0
2009-12-03 04:17:00,83.69,83.69,83.675,83.685,238700000.0
2009-12-03 04:18:00,83.69,83.7,83.685,83.685,87900000.0
2009-12-03 04:19:00,83.685,83.695,83.685,83.685,73700000.0
2009-12-03 04:20:00,83.695,83.71,83.685,83.7,386000000.0
2009-12-03 04:21:00,83.7,83.7,83.67,83.675,315200000.0
2009-12-03 04:22:00,83.67,83.675,83.645,83.645,342300000.0
2009-12-03 04:23:00,83.645,83.67,83.64,83.665,172200000.0
2009-12-03 04:24:00,83.665,83.675,83.655,83.67,238700000.0
2009-12-03 04:25:00,83.67,83.67,83.655,83.665,151000000.0
2009-12-03 04:26:00,83.665,83.69,83.665,83.67,245300000.0
2009-12-03 04:27:00,83.675,83.7,83.67,83.7,232300000.0
2009-12-03 04:28:00,83.7,83.7,83.69,83.695,221600000.0
2009-12-03 04:29:00,83.685,83.69,83.68,83.69,34700000.0
2009-12-03 04:30:00,83.69,83.7,83.685,83.69,145700000.0
2009-12-03 04:31:00,83.69,83.72,83.685,83.71,229000000.0
2009-12-03 04:32:00,83.71,83.72,83.705,83.715,213300000.0
2009-12-03 04:33:00,83.715,83.73,83.7,83.7,267500000.0
2009-12-03 04:34:00,83.7,83.705,83.685,83.695,288600000.0
2009-12-03 04:35:00,83.695,83.725,83.69,83.725,245500000.0
2009-12-03 04:36:00,83.725,83.73,83.715,83.72,86500000.0
2009-12-03 04:37:00,83.72,83.74,83.715,83.73,172600000.0
2009-12-03 04:38:00,83.735,83.74,83.735,83.74,3200000.0
2009-12-03 04:39:00,83.74,83.75,83.735,83.74,127700000.0
2009-12-03 04:40:00,83.735,83.74,83.73,83.73,299200000.0
2009-12-03 04:41:00,83.73,83.74,83.725,83.73,130200000.0
2009-12-03 04:42:00,83.74,83.75,83.725,83.74,457900000.0
2009-12-03 04:43:00,83.74,83.745,83.72,83.73,383600000.0
2009-12-03 04:44:00,83.73,83.73,83.72,83.73,120800000.0
2009-12-03 04:45:00,83.73,83.745,83.71,83.715,259300000.0
2009-12-03 04:46:00,83.725,83.76,83.725,83.755,157400000.0
2009-12-03 04:47:00,83.755,83.755,83.725,83.745,128000000.0
2009-12-03 04:48:00,83.745,83.745,83.735,83.745,132800000.0
2009-12-03 04:49:00,83.745,83.755,83.745,83.75,164400000.0
2009-12-03 04:50:00,83.75,83.755,83.745,83.755,189200000.0
2009-12-03 04:51:00,83.755,83.77,83.745,83.77,186600000.0
2009-12-03 04:52:00,83.77,83.78,83.77,83.775,175800000.0
2009-12-03 04:53:00,83.775,83.805,83.765,83.795,546300000.0
2009-12-03 04:54:00,83.795,83.805,83.795,83.795,308900000.0
2009-12-03 04:55:00,83.795,83.795,83.77,83.785,179600000.0
2009-12-03 04:56:00,83.78,83.78,83.765,83.765,131700000.0
2009-12-03 04:57:00,83.765,83.765,83.74,83.745,270200000.0
2009-12-03 04:58:00,83.745,83.755,83.735,83.74,345000000.0
2009-12-03 04:59:00,83.735,83.75,83.73,83.745,211800000.0
2009-12-03 05:00:00,83.745,83.77,83.74,83.77,130500000.0
2009-12-03 05:01:00,83.77,83.795,83.77,83.785,251900000.0
2009-12-03 05:02:00,83.785,83.785,83.775,83.78,276500000.0
2009-12-03 05:03:00,83.775,83.81,83.775,83.81,245800000.0
2009-12-03 05:04:00,83.805,83.81,83.795,83.795,240200000.0
2009-12-03 05:05:00,83.795,83.815,83.795,83.8,332800000.0
2009-12-03 05:06:00,83.8,83.8,83.785,83.785,398200000.0
2009-12-03 05:07:00,83.785,83.79,83.78,83.785,185700000.0
2009-12-03 05:08:00,83.785,83.79,83.775,83.785,205600000.0
2009-12-03 05:09:00,83.78,83.785,83.775,83.78,71600000.0
2009-12-03 05:10:00,83.785,83.785,83.77,83.78,203100000.0
2009-12-03 05:11:00,83.79,83.8,83.78,83.785,256000000.0
2009-12-03 05:12:00,83.785,83.795,83.785,83.79,302800000.0
2009-12-03 05:13:00,83.79,83.805,83.79,83.795,156200000.0
2009-12-03 05:14:00,83.79,83.795,83.785,83.79,191500000.0
2009-12-03 05:15:00,83.795,83.825,83.79,83.805,418200000.0
2009-12-03 05:16:00,83.8,83.805,83.79,83.795,207800000.0
2009-12-03 05:17:00,83.795,83.805,83.79,83.79,140000000.0
2009-12-03 05:18:00,83.795,83.795,83.78,83.79,155400000.0
2009-12-03 05:19:00,83.79,83.795,83.785,83.79,91200000.0
2009-12-03 05:20:00,83.795,83.795,83.79,83.79,53400000.0
2009-12-03 05:21:00,83.79,83.79,83.77,83.775,503900000.0
2009-12-03 05:22:00,83.775,83.78,83.77,83.775,123100000.0
2009-12-03 05:23:00,83.775,83.785,83.775,83.78,188000000.0
2009-12-03 05:24:00,83.785,83.795,83.785,83.79,214700000.0
2009-12-03 05:25:00,83.79,83.795,83.785,83.795,263500000.0
2009-12-03 05:26:00,83.795,83.805,83.785,83.785,272700000.0
2009-12-03 05:27:00,83.785,83.815,83.785,83.795,323600000.0
2009-12-03 05:28:00,83.795,83.81,83.795,83.8,290000000.0
2009-12-03 05:29:00,83.8,83.805,83.775,83.785,359200000.0
2009-12-03 05:30:00,83.785,83.795,83.78,83.79,360900000.0
2009-12-03 05:31:00,83.79,83.815,83.79,83.815,681400000.0
2009-12-03 05:32:00,83.82,83.82,83.81,83.815,259800000.0
2009-12-03 05:33:00,83.815,83.82,83.79,83.79,214700000.0
2009-12-03 05:34:00,83.79,83.795,83.79,83.795,97100000.0
2009-12-03 05:35:00,83.795,83.815,83.79,83.805,235400000.0
2009-12-03 05:36:00,83.805,83.805,83.78,83.78,504400000.0
2009-12-03 05:37:00,83.785,83.785,83.75,83.755,354600000.0
2009-12-03 05:38:00,83.75,83.765,83.74,83.74,236700000.0
2009-12-03 05:39:00,83.745,83.745,83.72,83.72,241900000.0
2009-12-03 05:40:00,83.72,83.72,83.71,83.72,248000000.0
2009-12-03 05:41:00,83.72,83.72,83.715,83.715,75600000.0
2009-12-03 05:42:00,83.715,83.72,83.715,83.72,93000000.0
2009-12-03 05:43:00,83.72,83.725,83.715,83.72,129500000.0
2009-12-03 05:44:00,83.72,83.73,83.72,83.725,91900000.0
2009-12-03 05:45:00,83.725,83.725,83.725,83.725,11200000.0
2009-12-03 05:46:00,83.725,83.725,83.715,83.715,112400000.0
2009-12-03 05:47:00,83.72,83.72,83.695,83.7,345800000.0
2009-12-03 05:48:00,83.7,83.7,83.695,83.7,196200000.0
2009-12-03 05:49:00,83.7,83.71,83.7,83.7,234200000.0
2009-12-03 05:50:00,83.7,83.715,83.7,83.715,120200000.0
2009-12-03 05:51:00,83.72,83.73,83.72,83.73,116200000.0
2009-12-03 05:52:00,83.73,83.77,83.73,83.765,365600000.0
2009-12-03 05:53:00,83.765,83.775,83.755,83.755,185200000.0
2009-12-03 05:54:00,83.76,83.76,83.75,83.755,20600000.0
2009-12-03 05:55:00,83.755,83.755,83.745,83.75,84900000.0
2009-12-03 05:56:00,83.75,83.79,83.75,83.775,129000000.0
2009-12-03 05:57:00,83.775,83.775,83.77,83.77,38000000.0
2009-12-03 05:58:00,83.77,83.775,83.77,83.77,24600000.0
2009-12-03 05:59:00,83.77,83.775,83.77,83.775,18800000.0
2009-12-03 06:00:00,83.775,83.785,83.755,83.76,222100000.0
2009-12-03 06:01:00,83.76,83.77,83.755,83.77,280200000.0
2009-12-03 06:02:00,83.77,83.78,83.765,83.775,146300000.0
2009-12-03 06:03:00,83.775,83.775,83.77,83.77,37100000.0
2009-12-03 06:04:00,83.765,83.765,83.76,83.76,222900000.0
2009-12-03 06:05:00,83.765,83.765,83.72,83.72,306000000.0
2009-12-03 06:06:00,83.725,83.725,83.715,83.715,108600000.0
2009-12-03 06:07:00,83.715,83.72,83.685,83.685,340400000.0
2009-12-03 06:08:00,83.685,83.685,83.655,83.665,276000000.0
2009-12-03 06:09:00,83.66,83.675,83.65,83.665,236600000.0
2009-12-03 06:10:00,83.665,83.67,83.655,83.66,542400000.0
2009-12-03 06:11:00,83.655,83.665,83.65,83.65,272100000.0
2009-12-03 06:12:00,83.65,83.655,83.645,83.645,81400000.0
2009-12-03 06:13:00,83.645,83.65,83.62,83.62,241500000.0
2009-12-03 06:14:00,83.62,83.62,83.585,83.585,308100000.0
2009-12-03 06:15:00,83.59,83.59,83.555,83.57,236500000.0
2009-12-03 06:16:00,83.57,83.605,83.57,83.59,222500000.0
2009-12-03 06:17:00,83.585,83.585,83.56,83.57,209800000.0
2009-12-03 06:18:00,83.56,83.57,83.555,83.555,232400000.0
2009-12-03 06:19:00,83.56,83.575,83.555,83.575,279600000.0
2009-12-03 06:20:00,83.575,83.58,83.57,83.57,164400000.0
2009-12-03 06:21:00,83.57,83.605,83.57,83.6,270100000.0
2009-12-03 06:22:00,83.6,83.6,83.59,83.59,169500000.0
2009-12-03 06:23:00,83.6,83.605,83.6,83.6,30000000.0
2009-12-03 06:24:00,83.6,83.605,83.59,83.605,55100000.0
2009-12-03 06:25:00,83.605,83.61,83.605,83.605,141800000.0
2009-12-03 06:26:00,83.61,83.63,83.605,83.615,171200000.0
2009-12-03 06:27:00,83.615,83.645,83.615,83.645,338200000.0
2009-12-03 06:28:00,83.645,83.645,83.625,83.625,360300000.0
2009-12-03 06:29:00,83.625,83.63,83.62,83.63,198500000.0
2009-12-03 06:30:00,83.635,83.65,83.63,83.64,239900000.0
2009-12-03 06:31:00,83.64,83.655,83.635,83.64,313300000.0
2009-12-03 06:32:00,83.64,83.645,83.64,83.64,27600000.0
2009-12-03 06:33:00,83.635,83.655,83.635,83.655,119600000.0
2009-12-03 06:34:00,83.655,83.655,83.645,83.65,49400000.0
2009-12-03 06:35:00,83.645,83.66,83.635,83.66,91100000.0
2009-12-03 06:36:00,83.66,83.66,83.655,83.66,35600000.0
2009-12-03 06:37:00,83.66,83.66,83.65,83.655,37300000.0
2009-12-03 06:38:00,83.655,83.685,83.655,83.67,73200000.0
2009-12-03 06:39:00,83.665,83.665,83.655,83.665,74000000.0
2009-12-03 06:40:00,83.665,83.665,83.665,83.665,4000000.0
2009-12-03 06:41:00,83.665,83.665,83.655,83.655,31800000.0
2009-12-03 06:42:00,83.655,83.665,83.655,83.66,39000000.0
2009-12-03 06:43:00,83.66,83.67,83.635,83.64,145600000.0
2009-12-03 06:44:00,83.64,83.64,83.615,83.62,158100000.0
2009-12-03 06:45:00,83.615,83.62,83.6,83.6,161200000.0
2009-12-03 06:46:00,83.6,83.61,83.585,83.61,90800000.0
2009-12-03 06:47:00,83.61,83.615,83.605,83.61,85800000.0
2009-12-03 06:48:00,83.62,83.62,83.59,83.595,475300000.0
2009-12-03 06:49:00,83.6,83.62,83.59,83.62,230400000.0
2009-12-03 06:50:00,83.615,83.615,83.59,83.595,167700000.0
2009-12-03 06:51:00,83.595,83.645,83.595,83.645,206100000.0
2009-12-03 06:52:00,83.645,83.65,83.625,83.625,238600000.0
2009-12-03 06:53:00,83.625,83.64,83.625,83.625,188100000.0
2009-12-03 06:54:00,83.625,83.645,83.625,83.64,122400000.0
2009-12-03 06:55:00,83.635,83.645,83.625,83.635,94000000.0
2009-12-03 06:56:00,83.64,83.64,83.605,83.61,186300000.0
2009-12-03 06:57:00,83.61,83.61,83.585,83.595,325100000.0
2009-12-03 06:58:00,83.595,83.6,83.58,83.585,110200000.0
2009-12-03 06:59:00,83.585,83.59,83.575,83.58,141700000.0
2009-12-03 07:00:00,83.575,83.575,83.54,83.54,470900000.0
2009-12-03 07:01:00,83.575,83.575,83.56,83.56,66800000.0
2009-12-03 07:02:00,83.565,83.565,83.52,83.56,148200000.0
2009-12-03 07:03:00,83.56,83.56,83.535,83.535,307300000.0
2009-12-03 07:04:00,83.54,83.57,83.535,83.57,177000000.0
2009-12-03 07:05:00,83.57,83.575,83.56,83.57,466300000.0
2009-12-03 07:06:00,83.575,83.58,83.57,83.575,447000000.0
2009-12-03 07:07:00,83.575,83.585,83.575,83.58,136000000.0
2009-12-03 07:08:00,83.58,83.59,83.565,83.565,118400000.0
2009-12-03 07:09:00,83.57,83.575,83.565,83.57,56200000.0
2009-12-03 07:10:00,83.57,83.57,83.555,83.555,256099999.0
2009-12-03 07:11:00,83.555,83.555,83.54,83.55,270900000.0
2009-12-03 07:12:00,83.55,83.55,83.53,83.54,144200000.0
2009-12-03 07:13:00,83.545,83.55,83.545,83.55,31300000.0
2009-12-03 07:14:00,83.545,83.555,83.545,83.555,68500000.0
2009-12-03 07:15:00,83.555,83.56,83.535,83.535,263700000.0
2009-12-03 07:16:00,83.535,83.545,83.53,83.54,53100000.0
2009-12-03 07:17:00,83.54,83.54,83.535,83.54,108200000.0
2009-12-03 07:18:00,83.54,83.545,83.53,83.545,131600000.0
2009-12-03 07:19:00,83.545,83.545,83.525,83.535,240100000.0
2009-12-03 07:20:00,83.535,83.535,83.525,83.535,137100000.0
2009-12-03 07:21:00,83.53,83.535,83.525,83.535,185200000.0
2009-12-03 07:22:00,83.53,83.535,83.525,83.535,150900000.0
2009-12-03 07:23:00,83.535,83.545,83.535,83.535,208000000.0
2009-12-03 07:24:00,83.535,83.545,83.535,83.54,202000000.0
2009-12-03 07:25:00,83.54,83.55,83.535,83.535,248700000.0
2009-12-03 07:26:00,83.54,83.545,83.53,83.53,390000000.0
2009-12-03 07:27:00,83.53,83.545,83.525,83.545,257500000.0
2009-12-03 07:28:00,83.545,83.56,83.545,83.55,278500000.0
2009-12-03 07:29:00,83.55,83.555,83.545,83.55,340900000.0
2009-12-03 07:30:00,83.55,83.555,83.545,83.55,225400000.0
2009-12-03 07:31:00,83.55,83.555,83.545,83.55,142600000.0
2009-12-03 07:32:00,83.545,83.55,83.54,83.545,243400000.0
2009-12-03 07:33:00,83.545,83.545,83.52,83.52,168400000.0
2009-12-03 07:34:00,83.52,83.535,83.52,83.525,83200000.0
2009-12-03 07:35:00,83.525,83.525,83.515,83.515,97600000.0
2009-12-03 07:36:00,83.515,83.52,83.5,83.505,499600000.0
2009-12-03 07:37:00,83.495,83.495,83.485,83.485,310000000.0
2009-12-03 07:38:00,83.485,83.5,83.485,83.495,214500000.0
2009-12-03 07:39:00,83.5,83.52,83.495,83.515,193700000.0
2009-12-03 07:40:00,83.51,83.535,83.51,83.53,276800000.0
2009-12-03 07:41:00,83.53,83.53,83.52,83.53,257600000.0
2009-12-03 07:42:00,83.53,83.55,83.53,83.545,411100000.0
2009-12-03 07:43:00,83.545,83.575,83.545,83.565,458800000.0
2009-12-03 07:44:00,83.565,83.58,83.56,83.575,261900000.0
2009-12-03 07:45:00,83.575,83.6,83.575,83.595,477100000.0
2009-12-03 07:46:00,83.595,83.615,83.595,83.615,268700000.0
2009-12-03 07:47:00,83.615,83.635,83.615,83.635,233900000.0
2009-12-03 07:48:00,83.635,83.645,83.635,83.645,343100000.0
2009-12-03 07:49:00,83.645,83.645,83.635,83.635,126400000.0
2009-12-03 07:50:00,83.635,83.64,83.635,83.635,188000000.0
2009-12-03 07:51:00,83.635,83.64,83.635,83.635,142800000.0
2009-12-03 07:52:00,83.635,83.635,83.615,83.615,244800000.0
2009-12-03 07:53:00,83.615,83.625,83.615,83.615,118500000.0
2009-12-03 07:54:00,83.615,83.615,83.61,83.615,337100000.0
2009-12-03 07:55:00,83.615,83.62,83.61,83.615,297600000.0
2009-12-03 07:56:00,83.615,83.62,83.61,83.615,123900000.0
2009-12-03 07:57:00,83.615,83.615,83.595,83.595,216600000.0
2009-12-03 07:58:00,83.595,83.595,83.58,83.58,189400000.0
2009-12-03 07:59:00,83.58,83.585,83.565,83.565,278100000.0
2009-12-03 08:00:00,83.57,83.605,83.57,83.605,273300000.0
2009-12-03 08:01:00,83.605,83.605,83.585,83.6,200100000.0
2009-12-03 08:02:00,83.6,83.6,83.59,83.595,147200000.0
2009-12-03 08:03:00,83.595,83.615,83.59,83.61,206800000.0
2009-12-03 08:04:00,83.61,83.63,83.605,83.625,304200000.0
2009-12-03 08:05:00,83.625,83.625,83.595,83.595,222000000.0
2009-12-03 08:06:00,83.595,83.645,83.595,83.645,357600000.0
2009-12-03 08:07:00,83.645,83.645,83.615,83.635,448300000.0
2009-12-03 08:08:00,83.635,83.645,83.615,83.625,442600000.0
2009-12-03 08:09:00,83.62,83.625,83.605,83.605,369000000.0
2009-12-03 08:10:00,83.6,83.635,83.59,83.63,279400000.0
2009-12-03 08:11:00,83.63,83.635,83.605,83.605,304400000.0
2009-12-03 08:12:00,83.61,83.615,83.605,83.61,103100000.0
2009-12-03 08:13:00,83.61,83.625,83.605,83.625,143300000.0
2009-12-03 08:14:00,83.625,83.635,83.625,83.635,156100000.0
2009-12-03 08:15:00,83.635,83.635,83.605,83.615,292500000.0
2009-12-03 08:16:00,83.615,83.625,83.61,83.625,237400000.0
2009-12-03 08:17:00,83.62,83.65,83.615,83.645,436100000.0
2009-12-03 08:18:00,83.645,83.645,83.635,83.635,331300000.0
2009-12-03 08:19:00,83.635,83.64,83.625,83.64,477500000.0
2009-12-03 08:20:00,83.64,83.64,83.62,83.62,216400000.0
2009-12-03 08:21:00,83.62,83.63,83.62,83.625,216300000.0
2009-12-03 08:22:00,83.625,83.65,83.62,83.65,275300000.0
2009-12-03 08:23:00,83.655,83.655,83.65,83.655,52400000.0
2009-12-03 08:24:00,83.655,83.675,83.655,83.665,227600000.0
2009-12-03 08:25:00,83.67,83.695,83.67,83.695,171700000.0
2009-12-03 08:26:00,83.695,83.725,83.695,83.725,253400000.0
2009-12-03 08:27:00,83.725,83.735,83.695,83.695,613900000.0
2009-12-03 08:28:00,83.695,83.705,83.685,83.685,296100000.0
2009-12-03 08:29:00,83.685,83.725,83.685,83.715,532200000.0
2009-12-03 08:30:00,83.715,83.72,83.69,83.695,420300000.0
2009-12-03 08:31:00,83.69,83.695,83.665,83.675,309800000.0
2009-12-03 08:32:00,83.67,83.67,83.65,83.65,395400000.0
2009-12-03 08:33:00,83.65,83.675,83.645,83.675,387800000.0
2009-12-03 08:34:00,83.675,83.69,83.665,83.68,260100000.0
2009-12-03 08:35:00,83.675,83.675,83.66,83.66,112500000.0
2009-12-03 08:36:00,83.665,83.685,83.66,83.67,425900000.0
2009-12-03 08:37:00,83.67,83.705,83.67,83.685,216700000.0
2009-12-03 08:38:00,83.685,83.685,83.655,83.665,284900000.0
2009-12-03 08:39:00,83.665,83.675,83.66,83.675,247400000.0
2009-12-03 08:40:00,83.675,83.675,83.665,83.665,236500000.0
2009-12-03 08:41:00,83.665,83.675,83.66,83.67,281900000.0
2009-12-03 08:42:00,83.675,83.675,83.65,83.65,183800000.0
2009-12-03 08:43:00,83.645,83.66,83.635,83.65,299100000.0
2009-12-03 08:44:00,83.65,83.665,83.65,83.655,139600000.0
2009-12-03 08:45:00,83.655,83.665,83.65,83.66,254000000.0
2009-12-03 08:46:00,83.665,83.69,83.665,83.68,294400000.0
2009-12-03 08:47:00,83.685,83.7,83.675,83.695,318800000.0
2009-12-03 08:48:00,83.695,83.695,83.66,83.665,435600000.0
2009-12-03 08:49:00,83.665,83.665,83.65,83.655,420900000.0
2009-12-03 08:50:00,83.655,83.675,83.65,83.655,333700000.0
2009-12-03 08:51:00,83.65,83.655,83.645,83.655,188100000.0
2009-12-03 08:52:00,83.66,83.685,83.655,83.685,432900000.0
2009-12-03 08:53:00,83.685,83.715,83.665,83.71,378100000.0
2009-12-03 08:54:00,83.705,83.72,83.685,83.69,325900000.0
2009-12-03 08:55:00,83.69,83.75,83.69,83.725,291199999.0
2009-12-03 08:56:00,83.725,83.745,83.715,83.73,547400000.0
2009-12-03 08:57:00,83.73,83.755,83.705,83.705,369400000.0
2009-12-03 08:58:00,83.705,83.705,83.65,83.65,534000000.0
2009-12-03 08:59:00,83.65,83.65,83.605,83.63,456700000.0
2009-12-03 09:00:00,83.63,83.665,83.58,83.59,682800000.0
2009-12-03 09:01:00,83.59,83.65,83.59,83.65,359400000.0
2009-12-03 09:02:00,83.65,83.73,83.635,83.71,346900000.0
2009-12-03 09:03:00,83.71,83.725,83.7,83.71,385000000.0
2009-12-03 09:04:00,83.71,83.71,83.68,83.68,457700000.0
2009-12-03 09:05:00,83.685,83.73,83.68,83.725,648200000.0
2009-12-03 09:06:00,83.725,83.74,83.715,83.72,300000000.0
2009-12-03 09:07:00,83.72,83.75,83.71,83.71,649200000.0
2009-12-03 09:08:00,83.71,83.735,83.71,83.73,323700000.0
2009-12-03 09:09:00,83.73,83.765,83.725,83.76,713700000.0
2009-12-03 09:10:00,83.765,83.785,83.715,83.72,526100000.0
2009-12-03 09:11:00,83.72,83.725,83.68,83.69,580800000.0
2009-12-03 09:12:00,83.695,83.76,83.69,83.725,788100000.0
2009-12-03 09:13:00,83.725,83.735,83.715,83.725,455700000.0
2009-12-03 09:14:00,83.725,83.79,83.715,83.785,856000000.0
2009-12-03 09:15:00,83.785,83.835,83.765,83.82,530000000.0
2009-12-03 09:16:00,83.82,83.855,83.82,83.855,653399999.0
2009-12-03 09:17:00,83.865,83.865,83.81,83.855,715100000.0
2009-12-03 09:18:00,83.85,83.85,83.805,83.82,526900000.0
2009-12-03 09:19:00,83.82,83.83,83.805,83.815,672000000.0
2009-12-03 09:20:00,83.815,83.825,83.785,83.79,658500000.0
2009-12-03 09:21:00,83.79,83.825,83.79,83.805,513400000.0
2009-12-03 09:22:00,83.805,83.855,83.805,83.845,476400000.0
2009-12-03 09:23:00,83.845,83.865,83.82,83.835,735600000.0
2009-12-03 09:24:00,83.835,83.895,83.835,83.875,592000000.0
2009-12-03 09:25:00,83.875,83.88,83.84,83.84,507000000.0
2009-12-03 09:26:00,83.845,83.85,83.825,83.85,556800000.0
2009-12-03 09:27:00,83.855,83.88,83.825,83.825,524400000.0
2009-12-03 09:28:00,83.83,83.86,83.82,83.835,510000000.0
2009-12-03 09:29:00,83.84,83.87,83.82,83.87,732900000.0
2009-12-03 09:30:00,83.875,83.875,83.845,83.865,471400000.0
2009-12-03 09:31:00,83.865,83.875,83.83,83.845,722100000.0
2009-12-03 09:32:00,83.845,83.855,83.805,83.82,768200000.0
2009-12-03 09:33:00,83.82,83.83,83.805,83.805,614700001.0
2009-12-03 09:34:00,83.81,83.83,83.795,83.815,390600001.0
2009-12-03 09:35:00,83.815,83.875,83.815,83.865,286700000.0
2009-12-03 09:36:00,83.865,83.865,83.84,83.84,112000000.0
2009-12-03 09:37:00,83.84,83.845,83.825,83.835,288300000.0
2009-12-03 09:38:00,83.835,83.87,83.83,83.86,284200001.0
2009-12-03 09:39:00,83.855,83.885,83.84,83.855,92500000.0
2009-12-03 09:40:00,83.855,83.875,83.85,83.855,94400000.0
2009-12-03 09:41:00,83.855,83.87,83.855,83.865,163700000.0
2009-12-03 09:42:00,83.86,83.87,83.855,83.86,136400000.0
2009-12-03 09:43:00,83.86,83.86,83.84,83.845,143700000.0
2009-12-03 09:44:00,83.85,83.86,83.825,83.835,170400000.0
2009-12-03 09:45:00,83.84,83.85,83.83,83.845,114900000.0
2009-12-03 09:46:00,83.845,83.88,83.845,83.875,259300000.0
2009-12-03 09:47:00,83.875,83.89,83.865,83.89,137700000.0
2009-12-03 09:48:00,83.89,83.89,83.875,83.88,129300000.0
2009-12-03 09:49:00,83.88,83.895,83.875,83.88,125400000.0
2009-12-03 09:50:00,83.88,83.885,83.875,83.88,250500001.0
2009-12-03 09:51:00,83.885,83.895,83.88,83.89,95300000.0
2009-12-03 09:52:00,83.89,83.91,83.89,83.905,119200000.0
2009-12-03 09:53:00,83.905,83.905,83.895,83.895,70100000.0
2009-12-03 09:54:00,83.895,83.895,83.855,83.865,163700000.0
2009-12-03 09:55:00,83.865,83.885,83.86,83.865,408700000.0
2009-12-03 09:56:00,83.865,83.875,83.85,83.875,240200000.0
2009-12-03 09:57:00,83.875,83.875,83.835,83.835,126200000.0
2009-12-03 09:58:00,83.835,83.85,83.825,83.825,84800000.0
2009-12-03 09:59:00,83.83,83.855,83.815,83.845,124300000.0
2009-12-03 10:00:00,83.845,83.855,83.8,83.81,263200000.0
2009-12-03 10:01:00,83.81,83.825,83.81,83.81,141400000.0
2009-12-03 10:02:00,83.805,83.81,83.79,83.805,328900000.0
2009-12-03 10:03:00,83.805,83.815,83.795,83.815,213400000.0
2009-12-03 10:04:00,83.815,83.815,83.75,83.76,209900000.0
2009-12-03 10:05:00,83.76,83.79,83.75,83.785,231000000.0
2009-12-03 10:06:00,83.785,83.785,83.755,83.77,476400000.0
2009-12-03 10:07:00,83.77,83.775,83.7,83.705,403799998.0
2009-12-03 10:08:00,83.705,83.715,83.695,83.705,198300000.0
2009-12-03 10:09:00,83.715,83.715,83.67,83.685,215600000.0
2009-12-03 10:10:00,83.69,83.695,83.665,83.675,208600000.0
2009-12-03 10:11:00,83.675,83.695,83.675,83.685,116000000.0
2009-12-03 10:12:00,83.685,83.71,83.68,83.695,204000000.0
2009-12-03 10:13:00,83.695,83.695,83.615,83.64,306500000.0
2009-12-03 10:14:00,83.64,83.715,83.64,83.675,197499999.0
2009-12-03 10:15:00,83.675,83.695,83.665,83.685,285000000.0
2009-12-03 10:16:00,83.69,83.72,83.685,83.71,376899995.0
2009-12-03 10:17:00,83.71,83.74,83.675,83.735,312500001.0
2009-12-03 10:18:00,83.735,83.755,83.72,83.745,310900000.0
2009-12-03 10:19:00,83.745,83.75,83.71,83.71,333200000.0
2009-12-03 10:20:00,83.715,83.715,83.67,83.69,338199997.0
2009-12-03 10:21:00,83.69,83.71,83.685,83.685,189400001.0
2009-12-03 10:22:00,83.685,83.735,83.685,83.735,235100000.0
2009-12-03 10:23:00,83.73,83.735,83.715,83.735,349200000.0
2009-12-03 10:24:00,83.725,83.735,83.725,83.725,178000000.0
2009-12-03 10:25:00,83.725,83.78,83.725,83.755,300000000.0
2009-12-03 10:26:00,83.75,83.785,83.735,83.765,207200000.0
2009-12-03 10:27:00,83.765,83.805,83.76,83.805,165700000.0
2009-12-03 10:28:00,83.805,83.86,83.8,83.845,555600000.0
2009-12-03 10:29:00,83.845,83.885,83.835,83.865,373200000.0
2009-12-03 10:30:00,83.875,83.895,83.865,83.88,586500000.0
2009-12-03 10:31:00,83.88,83.88,83.85,83.86,159700000.0
2009-12-03 10:32:00,83.865,83.9,83.855,83.895,225800000.0
2009-12-03 10:33:00,83.9,83.9,83.885,83.895,219800000.0
2009-12-03 10:34:00,83.885,83.89,83.865,83.87,128200000.0
2009-12-03 10:35:00,83.865,83.885,83.855,83.885,94800000.0
2009-12-03 10:36:00,83.885,83.91,83.87,83.87,232500000.0
2009-12-03 10:37:00,83.87,83.885,83.865,83.875,69900000.0
2009-12-03 10:38:00,83.875,83.9,83.875,83.885,332500000.0
2009-12-03 10:39:00,83.885,83.885,83.875,83.875,381100000.0
2009-12-03 10:40:00,83.875,83.895,83.87,83.875,370199999.0
2009-12-03 10:41:00,83.875,83.88,83.85,83.85,319900000.0
2009-12-03 10:42:00,83.855,83.865,83.845,83.845,220500000.0
2009-12-03 10:43:00,83.845,83.85,83.825,83.835,326099999.0
2009-12-03 10:44:00,83.835,83.84,83.825,83.84,53800000.0
2009-12-03 10:45:00,83.84,83.85,83.83,83.85,229400000.0
2009-12-03 10:46:00,83.85,83.855,83.845,83.85,259600000.0
2009-12-03 10:47:00,83.845,83.85,83.815,83.835,193900000.0
2009-12-03 10:48:00,83.835,83.845,83.8,83.815,274900000.0
2009-12-03 10:49:00,83.82,83.84,83.82,83.84,204200000.0
2009-12-03 10:50:00,83.835,83.845,83.83,83.835,119300000.0
2009-12-03 10:51:00,83.84,83.85,83.835,83.84,124300001.0
2009-12-03 10:52:00,83.84,83.845,83.835,83.835,100500000.0
2009-12-03 10:53:00,83.845,83.875,83.84,83.855,381700000.0
2009-12-03 10:54:00,83.855,83.87,83.85,83.855,549999999.0
2009-12-03 10:55:00,83.85,83.86,83.835,83.86,382300000.0
2009-12-03 10:56:00,83.86,83.88,83.855,83.865,225000000.0
2009-12-03 10:57:00,83.865,83.865,83.835,83.835,457100000.0
2009-12-03 10:58:00,83.835,83.845,83.795,83.795,391299998.0
2009-12-03 10:59:00,83.795,83.85,83.795,83.845,237500000.0
2009-12-03 11:00:00,83.845,83.845,83.795,83.795,552099998.0
2009-12-03 11:01:00,83.8,83.805,83.78,83.785,355400000.0
2009-12-03 11:02:00,83.785,83.785,83.765,83.765,253800000.0
2009-12-03 11:03:00,83.765,83.765,83.72,83.725,312000000.0
2009-12-03 11:04:00,83.72,83.74,83.715,83.73,175100000.0
2009-12-03 11:05:00,83.72,83.76,83.715,83.76,247200000.0
2009-12-03 11:06:00,83.76,83.76,83.745,83.745,172000000.0
2009-12-03 11:07:00,83.745,83.755,83.735,83.755,110400000.0
2009-12-03 11:08:00,83.755,83.765,83.745,83.745,267900000.0
2009-12-03 11:09:00,83.745,83.745,83.715,83.725,115700000.0
2009-12-03 11:10:00,83.725,83.745,83.69,83.705,317900000.0
2009-12-03 11:11:00,83.71,83.715,83.685,83.705,242800000.0
2009-12-03 11:12:00,83.705,83.715,83.705,83.715,125000000.0
2009-12-03 11:13:00,83.72,83.73,83.71,83.71,191000000.0
2009-12-03 11:14:00,83.705,83.715,83.705,83.715,592199999.0
2009-12-03 11:15:00,83.715,83.715,83.685,83.695,358600000.0
2009-12-03 11:16:00,83.695,83.705,83.695,83.695,172800000.0
2009-12-03 11:17:00,83.695,83.7,83.655,83.655,249200000.0
2009-12-03 11:18:00,83.655,83.68,83.655,83.675,335200000.0
2009-12-03 11:19:00,83.675,83.725,83.665,83.715,381100000.0
2009-12-03 11:20:00,83.715,83.715,83.695,83.695,106200000.0
2009-12-03 11:21:00,83.695,83.745,83.695,83.745,173100000.0
2009-12-03 11:22:00,83.745,83.755,83.725,83.725,296000001.0
2009-12-03 11:23:00,83.735,83.735,83.72,83.72,69100000.0
2009-12-03 11:24:00,83.725,83.735,83.72,83.725,276899999.0
2009-12-03 11:25:00,83.725,83.73,83.685,83.69,275000000.0
2009-12-03 11:26:00,83.685,83.705,83.685,83.695,93500000.0
2009-12-03 11:27:00,83.69,83.69,83.665,83.68,264600000.0
2009-12-03 11:28:00,83.685,83.695,83.67,83.69,248300000.0
2009-12-03 11:29:00,83.69,83.69,83.655,83.655,339800000.0
2009-12-03 11:30:00,83.665,83.665,83.65,83.65,338199999.0
2009-12-03 11:31:00,83.65,83.675,83.645,83.665,362800000.0
2009-12-03 11:32:00,83.665,83.68,83.655,83.665,352500000.0
2009-12-03 11:33:00,83.665,83.665,83.66,83.665,171400000.0
2009-12-03 11:34:00,83.665,83.69,83.665,83.68,200700000.0
2009-12-03 11:35:00,83.68,83.685,83.675,83.675,197200000.0
2009-12-03 11:36:00,83.675,83.675,83.645,83.655,543800000.0
2009-12-03 11:37:00,83.655,83.67,83.635,83.64,547000000.0
2009-12-03 11:38:00,83.65,83.675,83.63,83.67,366999999.0
2009-12-03 11:39:00,83.67,83.685,83.65,83.665,164300000.0
2009-12-03 11:40:00,83.66,83.665,83.655,83.66,38000000.0
2009-12-03 11:41:00,83.66,83.66,83.65,83.65,165700000.0
2009-12-03 11:42:00,83.655,83.655,83.64,83.645,416400000.0
2009-12-03 11:43:00,83.645,83.645,83.615,83.635,506699999.0
2009-12-03 11:44:00,83.635,83.645,83.625,83.645,297000000.0
2009-12-03 11:45:00,83.645,83.645,83.635,83.64,219500000.0
2009-12-03 11:46:00,83.64,83.65,83.64,83.65,196800000.0
2009-12-03 11:47:00,83.65,83.675,83.65,83.665,185500000.0
2009-12-03 11:48:00,83.675,83.685,83.675,83.685,352800000.0
2009-12-03 11:49:00,83.685,83.71,83.685,83.705,159200000.0
2009-12-03 11:50:00,83.705,83.725,83.695,83.725,147800000.0
2009-12-03 11:51:00,83.73,83.73,83.705,83.71,254700001.0
2009-12-03 11:52:00,83.715,83.715,83.71,83.715,62600000.0
2009-12-03 11:53:00,83.71,83.72,83.7,83.72,88299999.0
2009-12-03 11:54:00,83.72,83.72,83.705,83.705,94000001.0
2009-12-03 11:55:00,83.705,83.73,83.705,83.725,302400000.0
2009-12-03 11:56:00,83.725,83.735,83.72,83.73,146300000.0
2009-12-03 11:57:00,83.735,83.745,83.73,83.74,381800000.0
2009-12-03 11:58:00,83.74,83.765,83.74,83.76,292500000.0
2009-12-03 11:59:00,83.76,83.765,83.74,83.755,294800000.0
2009-12-03 12:00:00,83.755,83.78,83.745,83.775,280300000.0
2009-12-03 12:01:00,83.775,83.775,83.735,83.755,499200000.0
2009-12-03 12:02:00,83.755,83.755,83.745,83.745,235000000.0
2009-12-03 12:03:00,83.745,83.755,83.715,83.715,259300000.0
2009-12-03 12:04:00,83.715,83.725,83.705,83.725,247900000.0
2009-12-03 12:05:00,83.725,83.725,83.705,83.705,357700000.0
2009-12-03 12:06:00,83.7,83.72,83.695,83.715,430699998.0
2009-12-03 12:07:00,83.715,83.72,83.705,83.71,353800000.0
2009-12-03 12:08:00,83.71,83.72,83.71,83.72,345200000.0
2009-12-03 12:09:00,83.725,83.73,83.7,83.715,548700000.0
2009-12-03 12:10:00,83.71,83.71,83.695,83.695,214100001.0
2009-12-03 12:11:00,83.695,83.715,83.695,83.705,266900001.0
2009-12-03 12:12:00,83.705,83.705,83.675,83.68,173500000.0
2009-12-03 12:13:00,83.68,83.715,83.675,83.71,325300000.0
2009-12-03 12:14:00,83.71,83.71,83.665,83.68,441099999.0
2009-12-03 12:15:00,83.665,83.67,83.645,83.645,285499999.0
2009-12-03 12:16:00,83.645,83.645,83.635,83.645,493099999.0
2009-12-03 12:17:00,83.655,83.655,83.645,83.65,137300000.0
2009-12-03 12:18:00,83.65,83.665,83.645,83.65,284700001.0
2009-12-03 12:19:00,83.65,83.67,83.63,83.655,388899999.0
2009-12-03 12:20:00,83.66,83.66,83.63,83.655,418700000.0
2009-12-03 12:21:00,83.655,83.665,83.635,83.655,240100000.0
2009-12-03 12:22:00,83.65,83.665,83.645,83.66,190799999.0
2009-12-03 12:23:00,83.66,83.675,83.65,83.675,94500000.0
2009-12-03 12:24:00,83.675,83.695,83.655,83.655,187600000.0
2009-12-03 12:25:00,83.655,83.68,83.655,83.67,247900000.0
2009-12-03 12:26:00,83.67,83.685,83.665,83.665,167000000.0
2009-12-03 12:27:00,83.665,83.675,83.655,83.665,66300000.0
2009-12-03 12:28:00,83.665,83.675,83.655,83.665,102800000.0
2009-12-03 12:29:00,83.665,83.675,83.655,83.665,249600000.0
2009-12-03 12:30:00,83.665,83.675,83.645,83.645,191899999.0
2009-12-03 12:31:00,83.645,83.645,83.615,83.615,65800000.0
2009-12-03 12:32:00,83.615,83.615,83.57,83.585,246200000.0
2009-12-03 12:33:00,83.585,83.595,83.575,83.575,289700000.0
2009-12-03 12:34:00,83.575,83.595,83.575,83.585,242099998.0
2009-12-03 12:35:00,83.585,83.585,83.555,83.565,243300000.0
2009-12-03 12:36:00,83.565,83.6,83.565,83.59,126800000.0
2009-12-03 12:37:00,83.595,83.615,83.59,83.615,104700000.0
2009-12-03 12:38:00,83.615,83.625,83.605,83.625,162100000.0
2009-12-03 12:39:00,83.625,83.625,83.605,83.605,229200000.0
2009-12-03 12:40:00,83.605,83.615,83.585,83.585,170799999.0
2009-12-03 12:41:00,83.585,83.585,83.565,83.575,223400000.0
2009-12-03 12:42:00,83.57,83.605,83.57,83.595,89300000.0
2009-12-03 12:43:00,83.595,83.665,83.595,83.655,213300000.0
2009-12-03 12:44:00,83.655,83.66,83.63,83.65,159900000.0
2009-12-03 12:45:00,83.655,83.68,83.655,83.665,98900000.0
2009-12-03 12:46:00,83.665,83.67,83.645,83.665,125100000.0
2009-12-03 12:47:00,83.66,83.66,83.625,83.625,476600000.0
2009-12-03 12:48:00,83.625,83.635,83.625,83.625,195100000.0
2009-12-03 12:49:00,83.625,83.63,83.605,83.615,123800000.0
2009-12-03 12:50:00,83.615,83.615,83.59,83.6,197400000.0
2009-12-03 12:51:00,83.6,83.665,83.6,83.635,147200000.0
2009-12-03 12:52:00,83.635,83.675,83.635,83.655,194000000.0
2009-12-03 12:53:00,83.655,83.66,83.645,83.66,197500000.0
2009-12-03 12:54:00,83.655,83.675,83.645,83.675,455400000.0
2009-12-03 12:55:00,83.675,83.68,83.65,83.67,366700000.0
2009-12-03 12:56:00,83.665,83.7,83.66,83.685,209500000.0
2009-12-03 12:57:00,83.685,83.715,83.68,83.71,299200000.0
2009-12-03 12:58:00,83.71,83.715,83.69,83.7,361000000.0
2009-12-03 12:59:00,83.705,83.705,83.675,83.68,158599999.0
2009-12-03 13:00:00,83.68,83.705,83.65,83.655,134000000.0
2009-12-03 13:01:00,83.655,83.67,83.655,83.655,65400000.0
2009-12-03 13:02:00,83.655,83.655,83.625,83.635,132400000.0
2009-12-03 13:03:00,83.635,83.655,83.635,83.655,40200000.0
2009-12-03 13:04:00,83.65,83.66,83.63,83.635,277700000.0
2009-12-03 13:05:00,83.63,83.67,83.63,83.67,258400000.0
2009-12-03 13:06:00,83.67,83.7,83.67,83.69,258700001.0
2009-12-03 13:07:00,83.69,83.69,83.66,83.665,249600000.0
2009-12-03 13:08:00,83.66,83.68,83.66,83.67,148800000.0
2009-12-03 13:09:00,83.675,83.72,83.66,83.72,236400000.0
2009-12-03 13:10:00,83.72,83.735,83.705,83.715,188100000.0
2009-12-03 13:11:00,83.715,83.72,83.68,83.695,265800000.0
2009-12-03 13:12:00,83.695,83.715,83.685,83.71,231200000.0
2009-12-03 13:13:00,83.705,83.73,83.695,83.73,152300000.0
2009-12-03 13:14:00,83.73,83.75,83.72,83.74,249600000.0
2009-12-03 13:15:00,83.74,83.775,83.74,83.775,341400000.0
2009-12-03 13:16:00,83.775,83.78,83.77,83.78,195600000.0
2009-12-03 13:17:00,83.78,83.785,83.745,83.75,203200000.0
2009-12-03 13:18:00,83.745,83.76,83.74,83.745,116299999.0
2009-12-03 13:19:00,83.745,83.745,83.705,83.715,232300001.0
2009-12-03 13:20:00,83.715,83.72,83.71,83.71,191500000.0
2009-12-03 13:21:00,83.71,83.72,83.7,83.705,240600000.0
2009-12-03 13:22:00,83.705,83.705,83.69,83.695,217600000.0
2009-12-03 13:23:00,83.7,83.7,83.685,83.695,162200000.0
2009-12-03 13:24:00,83.685,83.71,83.685,83.705,141600000.0
2009-12-03 13:25:00,83.705,83.74,83.7,83.735,336799999.0
2009-12-03 13:26:00,83.735,83.735,83.715,83.715,197100000.0
2009-12-03 13:27:00,83.715,83.725,83.71,83.715,88900000.0
2009-12-03 13:28:00,83.715,83.725,83.715,83.72,83500000.0
2009-12-03 13:29:00,83.715,83.725,83.71,83.725,114400000.0
2009-12-03 13:30:00,83.725,83.73,83.72,83.725,138500000.0
2009-12-03 13:31:00,83.725,83.73,83.705,83.705,232500000.0
2009-12-03 13:32:00,83.71,83.71,83.7,83.71,155400000.0
2009-12-03 13:33:00,83.715,83.72,83.7,83.72,63200000.0
2009-12-03 13:34:00,83.715,83.725,83.7,83.71,193400000.0
2009-12-03 13:35:00,83.705,83.72,83.675,83.675,308000000.0
2009-12-03 13:36:00,83.68,83.69,83.675,83.685,175900000.0
2009-12-03 13:37:00,83.685,83.69,83.685,83.685,193600001.0
2009-12-03 13:38:00,83.685,83.715,83.685,83.715,319400000.0
2009-12-03 13:39:00,83.72,83.735,83.7,83.71,128700000.0
2009-12-03 13:40:00,83.71,83.73,83.71,83.725,86000000.0
2009-12-03 13:41:00,83.725,83.725,83.675,83.69,255700000.0
2009-12-03 13:42:00,83.69,83.705,83.69,83.705,86800000.0
2009-12-03 13:43:00,83.695,83.725,83.685,83.685,153599999.0
2009-12-03 13:44:00,83.685,83.685,83.66,83.66,81300000.0
2009-12-03 13:45:00,83.665,83.665,83.635,83.635,290100000.0
2009-12-03 13:46:00,83.64,83.66,83.615,83.66,282500000.0
2009-12-03 13:47:00,83.665,83.665,83.635,83.635,156500000.0
2009-12-03 13:48:00,83.635,83.635,83.615,83.62,223300000.0
2009-12-03 13:49:00,83.615,83.615,83.57,83.575,228400000.0
2009-12-03 13:50:00,83.575,83.575,83.545,83.565,341500000.0
2009-12-03 13:51:00,83.565,83.565,83.53,83.555,162400000.0
2009-12-03 13:52:00,83.555,83.565,83.54,83.555,130300000.0
2009-12-03 13:53:00,83.555,83.595,83.555,83.57,277399999.0
2009-12-03 13:54:00,83.575,83.605,83.575,83.605,136600000.0
2009-12-03 13:55:00,83.605,83.615,83.585,83.585,160300000.0
2009-12-03 13:56:00,83.585,83.585,83.565,83.575,72800000.0
2009-12-03 13:57:00,83.575,83.575,83.575,83.575,56000000.0
2009-12-03 13:58:00,83.575,83.585,83.57,83.575,113000000.0
2009-12-03 13:59:00,83.57,83.585,83.57,83.585,122200000.0
2009-12-03 14:00:00,83.585,83.585,83.58,83.585,19300000.0
2009-12-03 14:01:00,83.585,83.605,83.585,83.595,96900000.0
2009-12-03 14:02:00,83.6,83.605,83.595,83.595,41300000.0
2009-12-03 14:03:00,83.59,83.595,83.585,83.595,78600000.0
2009-12-03 14:04:00,83.595,83.605,83.585,83.585,131600000.0
2009-12-03 14:05:00,83.585,83.59,83.585,83.585,44800000.0
2009-12-03 14:06:00,83.595,83.595,83.585,83.59,107800000.0
2009-12-03 14:07:00,83.595,83.595,83.59,83.595,22500000.0
2009-12-03 14:08:00,83.595,83.605,83.595,83.595,24300000.0
2009-12-03 14:09:00,83.595,83.605,83.595,83.605,104400000.0
2009-12-03 14:10:00,83.605,83.655,83.605,83.65,144299999.0
2009-12-03 14:11:00,83.645,83.665,83.635,83.665,204100000.0
2009-12-03 14:12:00,83.67,83.71,83.67,83.705,98700000.0
2009-12-03 14:13:00,83.695,83.705,83.67,83.685,332200000.0
2009-12-03 14:14:00,83.685,83.685,83.665,83.675,240700000.0
2009-12-03 14:15:00,83.685,83.685,83.66,83.665,144900000.0
2009-12-03 14:16:00,83.665,83.695,83.665,83.69,129500000.0
2009-12-03 14:17:00,83.69,83.705,83.655,83.685,130700000.0
2009-12-03 14:18:00,83.685,83.725,83.685,83.725,231100000.0
2009-12-03 14:19:00,83.725,83.76,83.725,83.735,443799998.0
2009-12-03 14:20:00,83.735,83.77,83.735,83.765,412200000.0
2009-12-03 14:21:00,83.765,83.775,83.715,83.745,348400000.0
2009-12-03 14:22:00,83.745,83.765,83.745,83.745,280000000.0
2009-12-03 14:23:00,83.745,83.755,83.735,83.745,474999999.0
2009-12-03 14:24:00,83.755,83.77,83.74,83.76,168000000.0
2009-12-03 14:25:00,83.76,83.76,83.745,83.75,47200000.0
2009-12-03 14:26:00,83.75,83.765,83.745,83.745,111300000.0
2009-12-03 14:27:00,83.745,83.765,83.715,83.725,235800000.0
2009-12-03 14:28:00,83.725,83.735,83.72,83.735,86300000.0
2009-12-03 14:29:00,83.715,83.735,83.7,83.72,139600000.0
2009-12-03 14:30:00,83.72,83.735,83.72,83.735,43900000.0
2009-12-03 14:31:00,83.735,83.755,83.725,83.73,100600000.0
2009-12-03 14:32:00,83.73,83.745,83.725,83.725,113600000.0
2009-12-03 14:33:00,83.725,83.735,83.715,83.725,251700000.0
2009-12-03 14:34:00,83.725,83.725,83.715,83.725,140500000.0
2009-12-03 14:35:00,83.725,83.73,83.715,83.73,62100000.0
2009-12-03 14:36:00,83.73,83.75,83.73,83.75,30300000.0
2009-12-03 14:37:00,83.75,83.75,83.715,83.73,112400000.0
2009-12-03 14:38:00,83.73,83.74,83.725,83.735,152900000.0
2009-12-03 14:39:00,83.74,83.755,83.735,83.75,304800000.0
2009-12-03 14:40:00,83.75,83.76,83.74,83.75,242100000.0
2009-12-03 14:41:00,83.755,83.775,83.745,83.765,398700000.0
2009-12-03 14:42:00,83.765,83.775,83.745,83.745,178100000.0
2009-12-03 14:43:00,83.745,83.76,83.745,83.755,213300000.0
2009-12-03 14:44:00,83.755,83.765,83.735,83.735,188600000.0
2009-12-03 14:45:00,83.735,83.755,83.725,83.735,398200000.0
2009-12-03 14:46:00,83.735,83.755,83.725,83.735,336100001.0
2009-12-03 14:47:00,83.735,83.755,83.705,83.72,721500000.0
2009-12-03 14:48:00,83.72,83.72,83.705,83.715,352900000.0
2009-12-03 14:49:00,83.715,83.73,83.71,83.715,129300000.0
2009-12-03 14:50:00,83.715,83.715,83.71,83.715,94700000.0
2009-12-03 14:51:00,83.71,83.725,83.71,83.715,224700000.0
2009-12-03 14:52:00,83.715,83.725,83.695,83.72,296600001.0
2009-12-03 14:53:00,83.725,83.74,83.72,83.74,314199999.0
2009-12-03 14:54:00,83.74,83.755,83.725,83.745,244300001.0
2009-12-03 14:55:00,83.74,83.745,83.705,83.735,306900000.0
2009-12-03 14:56:00,83.735,83.755,83.735,83.74,319700000.0
2009-12-03 14:57:00,83.74,83.755,83.74,83.745,55800000.0
2009-12-03 14:58:00,83.745,83.75,83.735,83.745,123100000.0
2009-12-03 14:59:00,83.745,83.755,83.745,83.75,148400000.0
2009-12-03 15:00:00,83.745,83.745,83.735,83.74,181400000.0
2009-12-03 15:01:00,83.74,83.75,83.735,83.75,270600000.0
2009-12-03 15:02:00,83.75,83.75,83.72,83.745,233400000.0
2009-12-03 15:03:00,83.74,83.77,83.74,83.765,550000000.0
2009-12-03 15:04:00,83.765,83.805,83.765,83.795,674800000.0
2009-12-03 15:05:00,83.795,83.795,83.755,83.76,282100000.0
2009-12-03 15:06:00,83.76,83.785,83.74,83.785,488300000.0
2009-12-03 15:07:00,83.785,83.79,83.775,83.78,317500000.0
2009-12-03 15:08:00,83.78,83.795,83.76,83.795,397400000.0
2009-12-03 15:09:00,83.795,83.815,83.785,83.815,239400000.0
2009-12-03 15:10:00,83.82,83.875,83.805,83.87,507699999.0
2009-12-03 15:11:00,83.87,83.89,83.855,83.885,619700000.0
2009-12-03 15:12:00,83.885,83.905,83.885,83.895,557599998.0
2009-12-03 15:13:00,83.89,83.9,83.875,83.895,556200000.0
2009-12-03 15:14:00,83.895,83.905,83.865,83.895,473700000.0
2009-12-03 15:15:00,83.895,83.905,83.885,83.905,511100000.0
2009-12-03 15:16:00,83.91,83.945,83.905,83.92,394200000.0
2009-12-03 15:17:00,83.92,83.98,83.915,83.965,616400000.0
2009-12-03 15:18:00,83.965,83.97,83.955,83.955,704800000.0
2009-12-03 15:19:00,83.955,83.965,83.93,83.96,808900000.0
2009-12-03 15:20:00,83.96,83.98,83.935,83.97,456200000.0
2009-12-03 15:21:00,83.97,83.98,83.94,83.955,751099999.0
2009-12-03 15:22:00,83.96,83.975,83.94,83.95,898400000.0
2009-12-03 15:23:00,83.95,83.95,83.905,83.95,980500000.0
2009-12-03 15:24:00,83.945,83.965,83.925,83.925,712700000.0
2009-12-03 15:25:00,83.925,83.93,83.845,83.845,720500000.0
2009-12-03 15:26:00,83.835,83.86,83.835,83.855,332400000.0
2009-12-03 15:27:00,83.855,83.88,83.855,83.875,248000000.0
2009-12-03 15:28:00,83.875,83.915,83.87,83.895,580800000.0
2009-12-03 15:29:00,83.885,83.905,83.87,83.88,345200000.0
2009-12-03 15:30:00,83.885,84.015,83.885,83.975,513000000.0
2009-12-03 15:31:00,83.975,84.05,83.96,84.05,455399999.0
2009-12-03 15:32:00,84.045,84.06,84.025,84.04,259400000.0
2009-12-03 15:33:00,84.035,84.035,83.945,83.965,398000000.0
2009-12-03 15:34:00,83.96,83.96,83.905,83.915,255400000.0
2009-12-03 15:35:00,83.91,83.945,83.825,83.915,452800000.0
2009-12-03 15:36:00,83.915,84.02,83.915,83.975,398800000.0
2009-12-03 15:37:00,83.975,84.005,83.96,83.99,377900000.0
2009-12-03 15:38:00,83.99,84.015,83.945,83.955,368500000.0
2009-12-03 15:39:00,83.96,83.965,83.905,83.92,402500000.0
2009-12-03 15:40:00,83.915,83.945,83.895,83.93,199800000.0
2009-12-03 15:41:00,83.93,83.975,83.895,83.895,214200000.0
2009-12-03 15:42:00,83.895,83.975,83.85,83.95,461900000.0
2009-12-03 15:43:00,83.95,83.95,83.875,83.875,382500000.0
2009-12-03 15:44:00,83.875,83.885,83.85,83.86,399400000.0
2009-12-03 15:45:00,83.86,83.9,83.83,83.845,443400000.0
2009-12-03 15:46:00,83.845,83.915,83.845,83.875,635400000.0
2009-12-03 15:47:00,83.885,83.935,83.875,83.885,525700000.0
2009-12-03 15:48:00,83.885,83.92,83.875,83.905,756900000.0
2009-12-03 15:49:00,83.905,83.925,83.895,83.895,622800000.0
2009-12-03 15:50:00,83.895,83.895,83.865,83.89,574599999.0
2009-12-03 15:51:00,83.895,83.92,83.875,83.9,762199999.0
2009-12-03 15:52:00,83.9,83.935,83.9,83.915,607800000.0
2009-12-03 15:53:00,83.915,83.92,83.88,83.885,694300000.0
2009-12-03 15:54:00,83.88,83.895,83.83,83.855,922000001.0
2009-12-03 15:55:00,83.855,83.855,83.735,83.74,909600001.0
2009-12-03 15:56:00,83.745,83.76,83.705,83.735,658800000.0
2009-12-03 15:57:00,83.735,83.745,83.685,83.695,355000000.0
2009-12-03 15:58:00,83.695,83.705,83.665,83.69,365000000.0
2009-12-03 15:59:00,83.69,83.735,83.68,83.685,470200000.0
2009-12-03 16:00:00,83.68,83.745,83.615,83.625,346800000.0
2009-12-03 16:01:00,83.625,83.655,83.605,83.625,308300000.0
2009-12-03 16:02:00,83.625,83.655,83.615,83.645,291200000.0
2009-12-03 16:03:00,83.65,83.7,83.645,83.695,375700000.0
2009-12-03 16:04:00,83.695,83.7,83.665,83.685,323499999.0
2009-12-03 16:05:00,83.685,83.72,83.685,83.695,178900000.0
2009-12-03 16:06:00,83.695,83.735,83.695,83.71,239400000.0
2009-12-03 16:07:00,83.71,83.745,83.705,83.725,300500000.0
2009-12-03 16:08:00,83.725,83.765,83.705,83.755,343000000.0
2009-12-03 16:09:00,83.755,83.755,83.725,83.735,265400000.0
2009-12-03 16:10:00,83.74,83.74,83.685,83.705,232200000.0
2009-12-03 16:11:00,83.71,83.725,83.685,83.71,378000000.0
2009-12-03 16:12:00,83.705,83.715,83.655,83.695,381400000.0
2009-12-03 16:13:00,83.695,83.695,83.635,83.635,326100000.0
2009-12-03 16:14:00,83.64,83.64,83.615,83.635,322000000.0
2009-12-03 16:15:00,83.625,83.645,83.625,83.645,152800000.0
2009-12-03 16:16:00,83.645,83.655,83.615,83.635,199100000.0
2009-12-03 16:17:00,83.635,83.635,83.585,83.595,342400000.0
2009-12-03 16:18:00,83.595,83.655,83.595,83.645,227800000.0
2009-12-03 16:19:00,83.655,83.695,83.64,83.665,333000000.0
2009-12-03 16:20:00,83.665,83.735,83.655,83.715,410600000.0
2009-12-03 16:21:00,83.715,83.725,83.625,83.655,459399999.0
2009-12-03 16:22:00,83.655,83.695,83.655,83.695,422999999.0
2009-12-03 16:23:00,83.695,83.73,83.685,83.73,313900000.0
2009-12-03 16:24:00,83.73,83.77,83.67,83.695,365400000.0
2009-12-03 16:25:00,83.695,83.745,83.675,83.745,439200000.0
2009-12-03 16:26:00,83.75,83.77,83.72,83.755,436900000.0
2009-12-03 16:27:00,83.755,83.765,83.725,83.755,364500000.0
2009-12-03 16:28:00,83.755,83.76,83.715,83.715,287400000.0
2009-12-03 16:29:00,83.715,83.785,83.715,83.75,363500000.0
2009-12-03 16:30:00,83.75,83.775,83.725,83.725,435000000.0
2009-12-03 16:31:00,83.735,83.775,83.73,83.76,509199999.0
2009-12-03 16:32:00,83.76,83.805,83.755,83.755,551400000.0
2009-12-03 16:33:00,83.765,83.845,83.755,83.82,450300000.0
2009-12-03 16:34:00,83.825,83.83,83.78,83.79,338999999.0
2009-12-03 16:35:00,83.79,83.835,83.785,83.795,406300000.0
2009-12-03 16:36:00,83.795,83.815,83.775,83.81,384900000.0
2009-12-03 16:37:00,83.825,83.83,83.795,83.815,407000000.0
2009-12-03 16:38:00,83.815,83.835,83.795,83.795,336600000.0
2009-12-03 16:39:00,83.795,83.81,83.77,83.775,437300000.0
2009-12-03 16:40:00,83.775,83.815,83.775,83.805,331999999.0
2009-12-03 16:41:00,83.805,83.805,83.765,83.775,354800000.0
2009-12-03 16:42:00,83.77,83.805,83.765,83.785,345800000.0
2009-12-03 16:43:00,83.785,83.81,83.76,83.77,224000000.0
2009-12-03 16:44:00,83.765,83.785,83.735,83.745,268900000.0
2009-12-03 16:45:00,83.745,83.815,83.745,83.795,318200000.0
2009-12-03 16:46:00,83.795,83.805,83.775,83.795,361300000.0
2009-12-03 16:47:00,83.81,83.86,83.8,83.86,280300000.0
2009-12-03 16:48:00,83.86,83.87,83.815,83.865,324200000.0
2009-12-03 16:49:00,83.875,83.885,83.835,83.845,336600000.0
2009-12-03 16:50:00,83.84,83.855,83.82,83.835,397800000.0
2009-12-03 16:51:00,83.835,83.845,83.805,83.84,542400000.0
2009-12-03 16:52:00,83.84,83.84,83.8,83.825,448100000.0
2009-12-03 16:53:00,83.825,83.835,83.805,83.815,495000000.0
2009-12-03 16:54:00,83.815,83.885,83.815,83.815,453700000.0
2009-12-03 16:55:00,83.815,83.825,83.695,83.705,844600000.0
2009-12-03 16:56:00,83.705,83.725,83.685,83.685,734200000.0
2009-12-03 16:57:00,83.69,83.69,83.64,83.65,843700000.0
2009-12-03 16:58:00,83.65,83.655,83.635,83.65,254700000.0
2009-12-03 16:59:00,83.645,83.665,83.64,83.645,378300000.0
2009-12-03 17:00:00,83.66,83.66,83.525,83.59,349600000.0
2009-12-03 17:01:00,83.59,83.59,83.4,83.405,442800000.0
2009-12-03 17:02:00,83.415,83.485,83.395,83.485,355800000.0
2009-12-03 17:03:00,83.5,83.525,83.455,83.465,319300000.0
2009-12-03 17:04:00,83.465,83.485,83.425,83.485,377800000.0
2009-12-03 17:05:00,83.485,83.485,83.425,83.445,365000000.0
2009-12-03 17:06:00,83.445,83.465,83.425,83.425,618300000.0
2009-12-03 17:07:00,83.425,83.43,83.395,83.395,1166100000.0
2009-12-03 17:08:00,83.395,83.515,83.395,83.485,708500000.0
2009-12-03 17:09:00,83.485,83.515,83.475,83.495,479199999.0
2009-12-03 17:10:00,83.495,83.51,83.445,83.5,863799998.0
2009-12-03 17:11:00,83.5,83.5,83.42,83.465,873599999.0
2009-12-03 17:12:00,83.46,83.47,83.43,83.44,773800000.0
2009-12-03 17:13:00,83.435,83.44,83.395,83.43,594299998.0
2009-12-03 17:14:00,83.435,83.445,83.415,83.42,869399996.0
2009-12-03 17:15:00,83.42,83.42,83.295,83.31,860100000.0
2009-12-03 17:16:00,83.305,83.345,83.285,83.325,598900000.0
2009-12-03 17:17:00,83.315,83.325,83.285,83.295,696300000.0
2009-12-03 17:18:00,83.295,83.3,83.265,83.275,790000001.0
2009-12-03 17:19:00,83.27,83.27,83.24,83.25,721299999.0
2009-12-03 17:20:00,83.25,83.305,83.24,83.305,825399999.0
2009-12-03 17:21:00,83.305,83.36,83.295,83.36,786200000.0
2009-12-03 17:22:00,83.36,83.38,83.335,83.345,855000000.0
2009-12-03 17:23:00,83.345,83.365,83.33,83.335,882100000.0
2009-12-03 17:24:00,83.335,83.34,83.305,83.325,485800000.0
2009-12-03 17:25:00,83.32,83.325,83.29,83.315,517700000.0
2009-12-03 17:26:00,83.315,83.35,83.305,83.345,354800000.0
2009-12-03 17:27:00,83.35,83.37,83.345,83.36,743099999.0
2009-12-03 17:28:00,83.355,83.425,83.35,83.42,487500000.0
2009-12-03 17:29:00,83.415,83.44,83.41,83.44,630000000.0
2009-12-03 17:30:00,83.44,83.445,83.415,83.425,735400001.0
2009-12-03 17:31:00,83.425,83.43,83.385,83.405,719800001.0
2009-12-03 17:32:00,83.405,83.42,83.38,83.415,464499999.0
2009-12-03 17:33:00,83.415,83.42,83.4,83.42,305600000.0
2009-12-03 17:34:00,83.405,83.405,83.385,83.39,455200000.0
2009-12-03 17:35:00,83.39,83.41,83.39,83.4,373900000.0
2009-12-03 17:36:00,83.395,83.405,83.395,83.4,247300000.0
2009-12-03 17:37:00,83.405,83.41,83.335,83.345,412700000.0
2009-12-03 17:38:00,83.345,83.405,83.345,83.395,634800000.0
2009-12-03 17:39:00,83.405,83.41,83.355,83.355,618600000.0
2009-12-03 17:40:00,83.355,83.375,83.345,83.37,572200000.0
2009-12-03 17:41:00,83.37,83.37,83.33,83.35,743499993.0
2009-12-03 17:42:00,83.36,83.38,83.34,83.36,515399999.0
2009-12-03 17:43:00,83.355,83.365,83.325,83.35,661700000.0
2009-12-03 17:44:00,83.355,83.365,83.325,83.36,503499999.0
2009-12-03 17:45:00,83.36,83.375,83.335,83.35,733199999.0
2009-12-03 17:46:00,83.35,83.37,83.34,83.35,707800000.0
2009-12-03 17:47:00,83.345,83.445,83.345,83.44,592700001.0
2009-12-03 17:48:00,83.44,83.52,83.44,83.495,458200000.0
2009-12-03 17:49:00,83.495,83.555,83.485,83.535,730700000.0
2009-12-03 17:50:00,83.535,83.535,83.485,83.485,479999999.0
2009-12-03 17:51:00,83.485,83.535,83.475,83.53,619399998.0
2009-12-03 17:52:00,83.53,83.585,83.525,83.55,973899998.0
2009-12-03 17:53:00,83.545,83.55,83.52,83.545,600900001.0
2009-12-03 17:54:00,83.545,83.55,83.51,83.515,742700000.0
2009-12-03 17:55:00,83.515,83.555,83.515,83.555,719600001.0
2009-12-03 17:56:00,83.555,83.555,83.525,83.525,445000000.0
2009-12-03 17:57:00,83.525,83.56,83.525,83.555,441500000.0
2009-12-03 17:58:00,83.555,83.62,83.55,83.61,963200002.0
2009-12-03 17:59:00,83.615,83.62,83.565,83.605,951699999.0
2009-12-03 18:00:00,83.605,83.665,83.6,83.645,896799999.0
2009-12-03 18:01:00,83.645,83.71,83.645,83.695,836500000.0
2009-12-03 18:02:00,83.695,83.7,83.66,83.665,904400000.0
2009-12-03 18:03:00,83.67,83.755,83.665,83.755,833800000.0
2009-12-03 18:04:00,83.755,83.755,83.695,83.695,729099999.0
2009-12-03 18:05:00,83.695,83.71,83.68,83.685,500699999.0
2009-12-03 18:06:00,83.685,83.705,83.675,83.685,430400001.0
2009-12-03 18:07:00,83.685,83.695,83.665,83.675,642100000.0
2009-12-03 18:08:00,83.675,83.715,83.675,83.715,636500000.0
2009-12-03 18:09:00,83.715,83.75,83.705,83.725,484499999.0
2009-12-03 18:10:00,83.725,83.725,83.715,83.72,271499998.0
2009-12-03 18:11:00,83.72,83.745,83.705,83.74,528100000.0
2009-12-03 18:12:00,83.745,83.815,83.74,83.795,819899996.0
2009-12-03 18:13:00,83.795,83.865,83.795,83.865,779000002.0
2009-12-03 18:14:00,83.865,83.875,83.845,83.845,699400001.0
2009-12-03 18:15:00,83.845,83.845,83.775,83.775,923500001.0
2009-12-03 18:16:00,83.775,83.775,83.72,83.725,653000000.0
2009-12-03 18:17:00,83.73,83.745,83.7,83.71,583299999.0
2009-12-03 18:18:00,83.72,83.73,83.715,83.725,508299999.0
2009-12-03 18:19:00,83.725,83.735,83.685,83.695,457300000.0
2009-12-03 18:20:00,83.695,83.745,83.685,83.735,502600000.0
2009-12-03 18:21:00,83.73,83.74,83.725,83.725,487499998.0
2009-12-03 18:22:00,83.73,83.745,83.71,83.725,154200000.0
2009-12-03 18:23:00,83.725,83.73,83.695,83.695,374400000.0
2009-12-03 18:24:00,83.695,83.745,83.695,83.73,413400000.0
2009-12-03 18:25:00,83.725,83.765,83.725,83.755,379400000.0
2009-12-03 18:26:00,83.755,83.815,83.755,83.815,623899998.0
2009-12-03 18:27:00,83.81,83.825,83.79,83.81,581299998.0
2009-12-03 18:28:00,83.805,83.805,83.775,83.785,528499997.0
2009-12-03 18:29:00,83.785,83.795,83.785,83.785,236200001.0
2009-12-03 18:30:00,83.785,83.795,83.725,83.73,721099999.0
2009-12-03 18:31:00,83.73,83.785,83.725,83.765,477900000.0
2009-12-03 18:32:00,83.765,83.775,83.715,83.72,492799999.0
2009-12-03 18:33:00,83.72,83.74,83.72,83.725,160400000.0
2009-12-03 18:34:00,83.73,83.74,83.7,83.71,668899998.0
2009-12-03 18:35:00,83.71,83.715,83.675,83.695,701899996.0
2009-12-03 18:36:00,83.695,83.695,83.67,83.685,395900000.0
2009-12-03 18:37:00,83.685,83.695,83.615,83.66,772900001.0
2009-12-03 18:38:00,83.655,83.67,83.625,83.625,469400000.0
2009-12-03 18:39:00,83.63,83.645,83.615,83.64,787600000.0
2009-12-03 18:40:00,83.64,83.645,83.62,83.635,491499999.0
2009-12-03 18:41:00,83.635,83.68,83.635,83.665,657199995.0
2009-12-03 18:42:00,83.665,83.675,83.645,83.645,497299999.0
2009-12-03 18:43:00,83.645,83.645,83.585,83.6,535399999.0
2009-12-03 18:44:00,83.605,83.605,83.585,83.595,739900001.0
2009-12-03 18:45:00,83.585,83.585,83.525,83.54,449000000.0
2009-12-03 18:46:00,83.54,83.57,83.53,83.555,542500000.0
2009-12-03 18:47:00,83.555,83.57,83.535,83.57,353800000.0
2009-12-03 18:48:00,83.575,83.595,83.56,83.565,383700000.0
2009-12-03 18:49:00,83.565,83.585,83.565,83.585,93300000.0
2009-12-03 18:50:00,83.585,83.645,83.585,83.615,410800000.0
2009-12-03 18:51:00,83.615,83.62,83.58,83.6,244900000.0
2009-12-03 18:52:00,83.6,83.63,83.595,83.63,352200000.0
2009-12-03 18:53:00,83.63,83.665,83.625,83.64,513299998.0
2009-12-03 18:54:00,83.645,83.65,83.64,83.64,532399998.0
2009-12-03 18:55:00,83.64,83.645,83.635,83.635,602600001.0
2009-12-03 18:56:00,83.64,83.66,83.61,83.635,400600001.0
2009-12-03 18:57:00,83.645,83.675,83.645,83.65,408600000.0
2009-12-03 18:58:00,83.655,83.66,83.635,83.655,252200000.0
2009-12-03 18:59:00,83.65,83.685,83.65,83.67,229099999.0
2009-12-03 19:00:00,83.675,83.675,83.625,83.645,475600000.0
2009-12-03 19:01:00,83.645,83.65,83.6,83.615,505900001.0
2009-12-03 19:02:00,83.625,83.625,83.585,83.615,446400000.0
2009-12-03 19:03:00,83.615,83.62,83.575,83.585,446999999.0
2009-12-03 19:04:00,83.58,83.585,83.55,83.57,528700000.0
2009-12-03 19:05:00,83.58,83.58,83.52,83.555,212800000.0
2009-12-03 19:06:00,83.535,83.545,83.53,83.535,153500000.0
2009-12-03 19:07:00,83.535,83.535,83.525,83.525,253800000.0
2009-12-03 19:08:00,83.525,83.555,83.52,83.55,452700000.0
2009-12-03 19:09:00,83.55,83.565,83.54,83.56,246500000.0
2009-12-03 19:10:00,83.555,83.595,83.54,83.59,398100000.0
2009-12-03 19:11:00,83.585,83.625,83.585,83.615,448300000.0
2009-12-03 19:12:00,83.615,83.63,83.605,83.605,561300000.0
2009-12-03 19:13:00,83.605,83.62,83.6,83.61,355900000.0
2009-12-03 19:14:00,83.605,83.625,83.605,83.615,256500000.0
2009-12-03 19:15:00,83.615,83.635,83.615,83.625,180400000.0
2009-12-03 19:16:00,83.625,83.635,83.605,83.635,332599999.0
2009-12-03 19:17:00,83.635,83.635,83.615,83.62,325400000.0
2009-12-03 19:18:00,83.615,83.645,83.615,83.63,265300001.0
2009-12-03 19:19:00,83.63,83.655,83.615,83.655,428999998.0
2009-12-03 19:20:00,83.655,83.695,83.65,83.685,512400000.0
2009-12-03 19:21:00,83.68,83.685,83.66,83.67,216300000.0
2009-12-03 19:22:00,83.67,83.695,83.67,83.695,316800000.0
2009-12-03 19:23:00,83.69,83.69,83.63,83.635,460000000.0
2009-12-03 19:24:00,83.635,83.655,83.635,83.65,369600000.0
2009-12-03 19:25:00,83.65,83.65,83.64,83.645,133100000.0
2009-12-03 19:26:00,83.645,83.65,83.64,83.645,268500000.0
2009-12-03 19:27:00,83.645,83.65,83.625,83.625,296600000.0
2009-12-03 19:28:00,83.625,83.63,83.615,83.625,240800000.0
2009-12-03 19:29:00,83.625,83.625,83.61,83.615,234500000.0
2009-12-03 19:30:00,83.615,83.62,83.61,83.615,181100000.0
2009-12-03 19:31:00,83.615,83.645,83.61,83.645,104900000.0
2009-12-03 19:32:00,83.645,83.65,83.615,83.65,112600000.0
2009-12-03 19:33:00,83.645,83.645,83.605,83.625,94500000.0
2009-12-03 19:34:00,83.625,83.645,83.62,83.625,143300000.0
2009-12-03 19:35:00,83.625,83.645,83.625,83.635,123800000.0
2009-12-03 19:36:00,83.625,83.645,83.625,83.635,60300000.0
2009-12-03 19:37:00,83.635,83.645,83.635,83.635,67200000.0
2009-12-03 19:38:00,83.635,83.645,83.635,83.645,59300000.0
2009-12-03 19:39:00,83.645,83.685,83.645,83.675,156800000.0
2009-12-03 19:40:00,83.675,83.715,83.67,83.715,162300000.0
2009-12-03 19:41:00,83.705,83.71,83.68,83.71,201600000.0
2009-12-03 19:42:00,83.71,83.715,83.685,83.71,250900000.0
2009-12-03 19:43:00,83.71,83.72,83.705,83.705,163900000.0
2009-12-03 19:44:00,83.705,83.725,83.695,83.72,195600000.0
2009-12-03 19:45:00,83.72,83.73,83.705,83.73,186200000.0
2009-12-03 19:46:00,83.73,83.735,83.725,83.735,33600000.0
2009-12-03 19:47:00,83.735,83.755,83.725,83.735,104000000.0
2009-12-03 19:48:00,83.745,83.755,83.745,83.755,172500000.0
2009-12-03 19:49:00,83.755,83.79,83.755,83.785,294900000.0
2009-12-03 19:50:00,83.775,83.785,83.765,83.765,75600000.0
2009-12-03 19:51:00,83.765,83.775,83.765,83.775,205800000.0
2009-12-03 19:52:00,83.775,83.775,83.765,83.765,40000000.0
2009-12-03 19:53:00,83.775,83.775,83.755,83.76,165600000.0
2009-12-03 19:54:00,83.76,83.76,83.745,83.755,138300000.0
2009-12-03 19:55:00,83.755,83.755,83.75,83.755,60000000.0
2009-12-03 19:56:00,83.755,83.765,83.74,83.74,27200000.0
2009-12-03 19:57:00,83.75,83.75,83.73,83.735,81600000.0
2009-12-03 19:58:00,83.75,83.795,83.735,83.795,79300000.0
2009-12-03 19:59:00,83.795,83.795,83.735,83.735,177000000.0
2009-12-03 20:00:00,83.735,83.775,83.735,83.765,196900000.0
2009-12-03 20:01:00,83.765,83.765,83.73,83.745,308900000.0
2009-12-03 20:02:00,83.745,83.755,83.745,83.745,217800000.0
2009-12-03 20:03:00,83.745,83.75,83.745,83.745,109600000.0
2009-12-03 20:04:00,83.755,83.755,83.745,83.745,328200001.0
2009-12-03 20:05:00,83.745,83.745,83.695,83.7,303100000.0
2009-12-03 20:06:00,83.7,83.7,83.685,83.685,130800000.0
2009-12-03 20:07:00,83.685,83.685,83.655,83.655,132800000.0
2009-12-03 20:08:00,83.665,83.665,83.645,83.645,96800000.0
2009-12-03 20:09:00,83.645,83.655,83.635,83.655,233800000.0
2009-12-03 20:10:00,83.655,83.675,83.655,83.67,274700000.0
2009-12-03 20:11:00,83.67,83.685,83.665,83.685,176100000.0
2009-12-03 20:12:00,83.685,83.685,83.665,83.675,183500000.0
2009-12-03 20:13:00,83.675,83.695,83.66,83.675,147500000.0
2009-12-03 20:14:00,83.675,83.68,83.655,83.655,153900000.0
2009-12-03 20:15:00,83.655,83.675,83.65,83.675,249100000.0
2009-12-03 20:16:00,83.68,83.685,83.67,83.675,107300000.0
2009-12-03 20:17:00,83.675,83.71,83.675,83.705,217600000.0
2009-12-03 20:18:00,83.705,83.73,83.705,83.73,136400000.0
2009-12-03 20:19:00,83.73,83.73,83.715,83.72,164400000.0
2009-12-03 20:20:00,83.725,83.735,83.72,83.72,20800000.0
2009-12-03 20:21:00,83.72,83.745,83.72,83.725,102400000.0
2009-12-03 20:22:00,83.725,83.745,83.725,83.725,186800000.0
2009-12-03 20:23:00,83.745,83.755,83.725,83.725,288400000.0
2009-12-03 20:24:00,83.725,83.745,83.725,83.735,266400003.0
2009-12-03 20:25:00,83.735,83.76,83.735,83.755,113600000.0
2009-12-03 20:26:00,83.755,83.77,83.735,83.755,156200000.0
2009-12-03 20:27:00,83.755,83.755,83.735,83.745,218100000.0
2009-12-03 20:28:00,83.745,83.745,83.695,83.705,560199999.0
2009-12-03 20:29:00,83.705,83.725,83.705,83.725,267400000.0
2009-12-03 20:30:00,83.725,83.725,83.71,83.715,186600000.0
2009-12-03 20:31:00,83.715,83.725,83.71,83.715,276599999.0
2009-12-03 20:32:00,83.72,83.735,83.72,83.725,107000000.0
2009-12-03 20:33:00,83.73,83.735,83.725,83.735,343000000.0
2009-12-03 20:34:00,83.735,83.74,83.725,83.725,173700000.0
2009-12-03 20:35:00,83.725,83.74,83.725,83.735,378600000.0
2009-12-03 20:36:00,83.735,83.74,83.73,83.735,306500000.0
2009-12-03 20:37:00,83.74,83.745,83.735,83.74,78700000.0
2009-12-03 20:38:00,83.74,83.755,83.74,83.745,270300000.0
2009-12-03 20:39:00,83.755,83.765,83.75,83.755,165100000.0
2009-12-03 20:40:00,83.755,83.755,83.745,83.755,276200000.0
2009-12-03 20:41:00,83.755,83.78,83.755,83.775,283900000.0
2009-12-03 20:42:00,83.775,83.785,83.755,83.765,243300000.0
2009-12-03 20:43:00,83.77,83.785,83.765,83.785,189500000.0
2009-12-03 20:44:00,83.785,83.79,83.775,83.78,155199999.0
2009-12-03 20:45:00,83.78,83.785,83.775,83.78,102600000.0
2009-12-03 20:46:00,83.78,83.78,83.755,83.755,262500000.0
2009-12-03 20:47:00,83.745,83.775,83.745,83.775,281400002.0
2009-12-03 20:48:00,83.775,83.775,83.755,83.775,223600000.0
2009-12-03 20:49:00,83.775,83.775,83.775,83.775,122400000.0
2009-12-03 20:50:00,83.785,83.79,83.77,83.775,230700000.0
2009-12-03 20:51:00,83.78,83.78,83.775,83.78,87200000.0
2009-12-03 20:52:00,83.78,83.79,83.765,83.785,166600000.0
2009-12-03 20:53:00,83.785,83.785,83.77,83.785,126500000.0
2009-12-03 20:54:00,83.785,83.79,83.775,83.785,263000000.0
2009-12-03 20:55:00,83.785,83.805,83.785,83.795,479400000.0
2009-12-03 20:56:00,83.795,83.82,83.795,83.815,199800000.0
2009-12-03 20:57:00,83.83,83.835,83.82,83.835,220200000.0
2009-12-03 20:58:00,83.83,83.835,83.825,83.835,122400000.0
2009-12-03 20:59:00,83.83,83.845,83.83,83.845,164700000.0
2009-12-03 21:00:00,83.835,83.845,83.835,83.845,304700000.0
2009-12-03 21:01:00,83.845,83.855,83.845,83.855,133200000.0
2009-12-03 21:02:00,83.855,83.86,83.825,83.825,195100000.0
2009-12-03 21:03:00,83.825,83.835,83.82,83.83,289500000.0
2009-12-03 21:04:00,83.83,83.84,83.83,83.835,331300000.0
2009-12-03 21:05:00,83.835,83.855,83.825,83.835,411600000.0
2009-12-03 21:06:00,83.835,83.835,83.815,83.815,363400000.0
2009-12-03 21:07:00,83.815,83.815,83.805,83.81,110800000.0
2009-12-03 21:08:00,83.81,83.815,83.805,83.815,67200000.0
2009-12-03 21:09:00,83.815,83.82,83.795,83.8,210500000.0
2009-12-03 21:10:00,83.795,83.8,83.79,83.79,159300000.0
2009-12-03 21:11:00,83.79,83.795,83.785,83.79,65200000.0
2009-12-03 21:12:00,83.79,83.79,83.785,83.785,205200000.0
2009-12-03 21:13:00,83.79,83.8,83.78,83.785,198400000.0
2009-12-03 21:14:00,83.795,83.795,83.78,83.78,347000000.0
2009-12-03 21:15:00,83.78,83.81,83.78,83.81,154400000.0
2009-12-03 21:16:00,83.81,83.815,83.81,83.815,73800000.0
2009-12-03 21:17:00,83.815,83.815,83.81,83.81,223200000.0
2009-12-03 21:18:00,83.81,83.815,83.81,83.815,63600000.0
2009-12-03 21:19:00,83.815,83.815,83.785,83.79,109600000.0
2009-12-03 21:20:00,83.79,83.8,83.775,83.785,263300000.0
2009-12-03 21:21:00,83.785,83.795,83.785,83.79,89400000.0
2009-12-03 21:22:00,83.795,83.8,83.79,83.79,252100000.0
2009-12-03 21:23:00,83.79,83.79,83.79,83.79,37100000.0
2009-12-03 21:24:00,83.79,83.8,83.79,83.795,122600000.0
2009-12-03 21:25:00,83.795,83.795,83.785,83.785,136700000.0
2009-12-03 21:26:00,83.785,83.785,83.785,83.785,46300000.0
2009-12-03 21:27:00,83.785,83.81,83.785,83.8,298600000.0
2009-12-03 21:28:00,83.8,83.81,83.795,83.795,433999999.0
2009-12-03 21:29:00,83.795,83.805,83.795,83.795,265299999.0
2009-12-03 21:30:00,83.795,83.805,83.78,83.8,261999999.0
2009-12-03 21:31:00,83.795,83.81,83.795,83.795,150000000.0
2009-12-03 21:32:00,83.8,83.805,83.795,83.8,161200000.0
2009-12-03 21:33:00,83.8,83.805,83.795,83.8,45000000.0
2009-12-03 21:34:00,83.8,83.805,83.795,83.795,84800000.0
2009-12-03 21:35:00,83.805,83.805,83.775,83.78,174800000.0
2009-12-03 21:36:00,83.775,83.79,83.775,83.785,305700000.0
2009-12-03 21:37:00,83.785,83.79,83.77,83.775,201600000.0
2009-12-03 21:38:00,83.775,83.785,83.745,83.745,224100000.0
2009-12-03 21:39:00,83.745,83.75,83.74,83.74,405200000.0
2009-12-03 21:40:00,83.74,83.765,83.74,83.755,253600000.0
2009-12-03 21:41:00,83.755,83.76,83.755,83.755,87900000.0
2009-12-03 21:42:00,83.775,83.78,83.765,83.775,82200000.0
2009-12-03 21:43:00,83.785,83.79,83.775,83.785,132499999.0
2009-12-03 21:44:00,83.785,83.805,83.785,83.8,302000000.0
2009-12-03 21:45:00,83.8,83.8,83.795,83.795,215700000.0
2009-12-03 21:46:00,83.8,83.815,83.785,83.795,412900000.0
2009-12-03 21:47:00,83.795,83.795,83.785,83.785,96800000.0
2009-12-03 21:48:00,83.79,83.79,83.785,83.785,67600000.0
2009-12-03 21:49:00,83.785,83.785,83.775,83.785,95200000.0
2009-12-03 21:50:00,83.78,83.78,83.765,83.775,174200000.0
2009-12-03 21:51:00,83.77,83.775,83.745,83.755,241100000.0
2009-12-03 21:52:00,83.755,83.755,83.745,83.745,107800000.0
2009-12-03 21:53:00,83.745,83.745,83.73,83.745,274800000.0
2009-12-03 21:54:00,83.745,83.765,83.745,83.755,57700000.0
2009-12-03 21:55:00,83.755,83.755,83.735,83.735,418399993.0
2009-12-03 21:56:00,83.735,83.745,83.73,83.735,93500000.0
2009-12-03 21:57:00,83.725,83.735,83.695,83.715,156900000.0
2009-12-03 21:58:00,83.71,83.73,83.705,83.72,112600000.0
2009-12-03 21:59:00,83.72,83.725,83.705,83.715,157700000.0
2009-12-03 22:00:00,83.715,83.725,83.715,83.725,294500000.0
2009-12-03 22:01:00,83.725,83.725,83.7,83.71,244000000.0
2009-12-03 22:02:00,83.71,83.715,83.695,83.695,80800000.0
2009-12-03 22:03:00,83.685,83.69,83.675,83.685,96800000.0
2009-12-03 22:04:00,83.69,83.695,83.675,83.685,32800000.0
2009-12-03 22:05:00,83.675,83.685,83.675,83.685,30400000.0
2009-12-03 22:06:00,83.675,83.705,83.675,83.705,102000000.0
2009-12-03 22:07:00,83.705,83.725,83.705,83.725,191500000.0
2009-12-03 22:08:00,83.725,83.745,83.72,83.745,189900000.0
2009-12-03 22:09:00,83.745,83.77,83.745,83.77,263700000.0
2009-12-03 22:10:00,83.77,83.775,83.755,83.76,270000000.0
2009-12-03 22:11:00,83.755,83.77,83.745,83.765,200700000.0
2009-12-03 22:12:00,83.76,83.76,83.745,83.745,83700000.0
2009-12-03 22:13:00,83.745,83.77,83.745,83.755,197000000.0
2009-12-03 22:14:00,83.755,83.765,83.745,83.745,154900000.0
2009-12-03 22:15:00,83.745,83.75,83.745,83.75,89000000.0
2009-12-03 22:16:00,83.75,83.77,83.745,83.755,96600000.0
2009-12-03 22:17:00,83.755,83.775,83.755,83.765,68000000.0
2009-12-03 22:18:00,83.765,83.77,83.755,83.77,141200000.0
2009-12-03 22:19:00,83.765,83.77,83.765,83.77,3200000.0
2009-12-03 22:20:00,83.755,83.765,83.755,83.765,57000000.0
2009-12-03 22:21:00,83.765,83.77,83.755,83.755,96100000.0
2009-12-03 22:22:00,83.755,83.765,83.75,83.76,291000000.0
2009-12-03 22:23:00,83.76,83.76,83.755,83.755,76400000.0
2009-12-03 22:24:00,83.76,83.76,83.75,83.755,108100000.0
2009-12-03 22:25:00,83.755,83.755,83.745,83.745,139800000.0
2009-12-03 22:26:00,83.745,83.745,83.72,83.735,163200000.0
2009-12-03 22:27:00,83.74,83.74,83.705,83.71,458800000.0
2009-12-03 22:28:00,83.71,83.72,83.695,83.715,306200000.0
2009-12-03 22:29:00,83.71,83.72,83.71,83.72,430300000.0
2009-12-03 22:30:00,83.715,83.72,83.71,83.715,437300000.0
2009-12-03 22:31:00,83.72,83.73,83.72,83.725,141600000.0
2009-12-03 22:32:00,83.725,83.725,83.72,83.72,153100000.0
2009-12-03 22:33:00,83.72,83.725,83.72,83.725,84700000.0
2009-12-03 22:34:00,83.725,83.73,83.72,83.72,149100000.0
2009-12-03 22:35:00,83.72,83.72,83.715,83.715,22400000.0
2009-12-03 22:36:00,83.715,83.715,83.715,83.715,76000000.0
2009-12-03 22:37:00,83.725,83.73,83.7,83.705,174600000.0
2009-12-03 22:38:00,83.695,83.705,83.69,83.695,120200000.0
2009-12-03 22:39:00,83.69,83.7,83.665,83.68,202800000.0
2009-12-03 22:40:00,83.68,83.69,83.67,83.68,160300000.0
2009-12-03 22:41:00,83.675,83.69,83.675,83.675,434900000.0
2009-12-03 22:42:00,83.675,83.7,83.675,83.69,230600000.0
2009-12-03 22:43:00,83.69,83.7,83.675,83.69,210700000.0
2009-12-03 22:44:00,83.69,83.695,83.655,83.665,464800000.0
2009-12-03 22:45:00,83.67,83.67,83.64,83.645,323500000.0
2009-12-03 22:46:00,83.645,83.655,83.645,83.655,94400000.0
2009-12-03 22:47:00,83.65,83.665,83.645,83.645,43200000.0
2009-12-03 22:48:00,83.635,83.65,83.62,83.635,249800000.0
2009-12-03 22:49:00,83.625,83.63,83.575,83.585,391900000.0
2009-12-03 22:50:00,83.585,83.6,83.585,83.585,255100000.0
2009-12-03 22:51:00,83.585,83.585,83.56,83.565,620400000.0
2009-12-03 22:52:00,83.565,83.585,83.56,83.565,351100000.0
2009-12-03 22:53:00,83.565,83.57,83.555,83.57,236500000.0
2009-12-03 22:54:00,83.57,83.62,83.565,83.62,516400000.0
2009-12-03 22:55:00,83.62,83.63,83.595,83.605,325000000.0
2009-12-03 22:56:00,83.6,83.625,83.595,83.625,212900000.0
2009-12-03 22:57:00,83.625,83.625,83.615,83.615,196700000.0
2009-12-03 22:58:00,83.615,83.615,83.595,83.6,251000000.0
2009-12-03 22:59:00,83.6,83.635,83.59,83.615,232000000.0
2009-12-03 23:00:00,83.61,83.625,83.605,83.605,138300000.0
2009-12-03 23:01:00,83.61,83.62,83.605,83.62,47700000.0
2009-12-03 23:02:00,83.615,83.62,83.61,83.62,86500000.0
2009-12-03 23:03:00,83.62,83.625,83.62,83.62,35900000.0
2009-12-03 23:04:00,83.625,83.625,83.605,83.61,64400000.0
2009-12-03 23:05:00,83.605,83.62,83.605,83.615,27300000.0
2009-12-03 23:06:00,83.615,83.615,83.575,83.585,210400000.0
2009-12-03 23:07:00,83.585,83.595,83.575,83.585,89000000.0
2009-12-03 23:08:00,83.585,83.595,83.58,83.595,97300000.0
2009-12-03 23:09:00,83.59,83.595,83.575,83.59,63700000.0
2009-12-03 23:10:00,83.595,83.595,83.575,83.575,43100000.0
2009-12-03 23:11:00,83.57,83.595,83.57,83.595,96200000.0
2009-12-03 23:12:00,83.595,83.605,83.595,83.6,74600000.0
2009-12-03 23:13:00,83.61,83.635,83.605,83.62,134800000.0
2009-12-03 23:14:00,83.615,83.62,83.605,83.605,135200000.0
2009-12-03 23:15:00,83.61,83.63,83.605,83.605,59300000.0
2009-12-03 23:16:00,83.61,83.625,83.595,83.61,131700000.0
2009-12-03 23:17:00,83.605,83.615,83.605,83.615,42300000.0
2009-12-03 23:18:00,83.61,83.615,83.585,83.59,41200000.0
2009-12-03 23:19:00,83.59,83.595,83.585,83.585,25000000.0
2009-12-03 23:20:00,83.585,83.59,83.585,83.585,32100000.0
2009-12-03 23:21:00,83.585,83.6,83.585,83.595,56200000.0
2009-12-03 23:22:00,83.595,83.595,83.595,83.595,7200000.0
2009-12-03 23:23:00,83.595,83.595,83.585,83.59,33800000.0
2009-12-03 23:24:00,83.585,83.585,83.57,83.57,12000000.0
2009-12-03 23:25:00,83.575,83.585,83.565,83.585,32200000.0
2009-12-03 23:26:00,83.585,83.585,83.545,83.575,138500000.0
2009-12-03 23:27:00,83.57,83.57,83.545,83.545,46600000.0
2009-12-03 23:28:00,83.545,83.565,83.545,83.555,27400000.0
2009-12-03 23:29:00,83.56,83.6,83.56,83.575,86600000.0
2009-12-03 23:30:00,83.575,83.575,83.555,83.575,78500000.0
2009-12-03 23:31:00,83.57,83.59,83.565,83.575,145100000.0
2009-12-03 23:32:00,83.59,83.59,83.555,83.555,82200000.0
2009-12-03 23:33:00,83.555,83.555,83.53,83.535,58300000.0
2009-12-03 23:34:00,83.535,83.545,83.495,83.515,60400000.0
2009-12-03 23:35:00,83.51,83.54,83.495,83.525,117900000.0
2009-12-03 23:36:00,83.52,83.525,83.485,83.51,178200000.0
2009-12-03 23:37:00,83.51,83.525,83.51,83.515,91100000.0
2009-12-03 23:38:00,83.515,83.515,83.465,83.465,63100000.0
2009-12-03 23:39:00,83.465,83.525,83.465,83.505,63200000.0
2009-12-03 23:40:00,83.515,83.53,83.495,83.495,74100000.0
2009-12-03 23:41:00,83.51,83.51,83.485,83.485,85600000.0
2009-12-03 23:42:00,83.47,83.49,83.465,83.485,31300000.0
2009-12-03 23:43:00,83.485,83.485,83.465,83.465,73400000.0
2009-12-03 23:44:00,83.475,83.475,83.46,83.475,41200000.0
2009-12-03 23:45:00,83.475,83.475,83.435,83.435,55400000.0
2009-12-03 23:46:00,83.435,83.475,83.435,83.45,83700000.0
2009-12-03 23:47:00,83.445,83.505,83.445,83.495,134800000.0
2009-12-03 23:48:00,83.495,83.535,83.485,83.505,135100000.0
2009-12-03 23:49:00,83.505,83.51,83.495,83.51,52800000.0
2009-12-03 23:50:00,83.51,83.515,83.495,83.495,143100000.0
2009-12-03 23:51:00,83.495,83.495,83.465,83.465,119500000.0
2009-12-03 23:52:00,83.465,83.505,83.465,83.505,118500000.0
2009-12-03 23:53:00,83.505,83.525,83.505,83.525,67600000.0
2009-12-03 23:54:00,83.525,83.525,83.475,83.475,80800000.0
2009-12-03 23:55:00,83.475,83.505,83.475,83.485,77600000.0
2009-12-03 23:56:00,83.485,83.495,83.485,83.485,76800000.0
2009-12-03 23:57:00,83.485,83.485,83.465,83.465,80000000.0
2009-12-03 23:58:00,83.465,83.465,83.435,83.45,141500000.0
2009-12-03 23:59:00,83.45,83.47,83.45,83.45,49400000.0
2009-12-04 00:00:00,83.45,83.465,83.45,83.455,25000000.0
2009-12-04 00:01:00,83.46,83.475,83.45,83.45,12000000.0
2009-12-04 00:02:00,83.45,83.475,83.415,83.465,49200000.0
2009-12-04 00:03:00,83.47,83.475,83.45,83.46,64300000.0
2009-12-04 00:04:00,83.465,83.47,83.42,83.44,49700000.0
2009-12-04 00:05:00,83.44,83.48,83.42,83.48,60400000.0
2009-12-04 00:06:00,83.465,83.465,83.435,83.46,46500000.0
2009-12-04 00:07:00,83.45,83.455,83.415,83.415,37700000.0
2009-12-04 00:08:00,83.43,83.445,83.4,83.44,26300000.0
2009-12-04 00:09:00,83.44,83.44,83.42,83.425,36800000.0
2009-12-04 00:10:00,83.425,83.425,83.415,83.415,19000000.0
2009-12-04 00:11:00,83.42,83.425,83.41,83.42,26000000.0
2009-12-04 00:12:00,83.42,83.43,83.42,83.43,24600000.0
2009-12-04 00:13:00,83.425,83.435,83.41,83.415,32600000.0
2009-12-04 00:14:00,83.415,83.445,83.41,83.435,30200000.0
2009-12-04 00:15:00,83.45,83.45,83.43,83.43,56500000.0
2009-12-04 00:16:00,83.435,83.455,83.435,83.45,37200000.0
2009-12-04 00:17:00,83.455,83.47,83.425,83.44,26000000.0
2009-12-04 00:18:00,83.435,83.465,83.43,83.465,27600000.0
2009-12-04 00:19:00,83.47,83.47,83.415,83.45,16200000.0
2009-12-04 00:20:00,83.415,83.435,83.415,83.435,9000000.0
2009-12-04 00:21:00,83.44,83.47,83.425,83.465,12000000.0
2009-12-04 00:22:00,83.48,83.48,83.465,83.465,7000000.0
2009-12-04 00:23:00,83.46,83.46,83.455,83.455,11700000.0
2009-12-04 00:24:00,83.455,83.46,83.445,83.445,33000000.0
2009-12-04 00:25:00,83.44,83.455,83.43,83.43,42000000.0
2009-12-04 00:26:00,83.445,83.445,83.435,83.435,15000000.0
2009-12-04 00:27:00,83.435,83.47,83.435,83.435,28600000.0
2009-12-04 00:28:00,83.435,83.475,83.435,83.435,38500000.0
2009-12-04 00:29:00,83.44,83.49,83.44,83.49,54200000.0
2009-12-04 00:30:00,83.485,83.485,83.44,83.47,85100000.0
2009-12-04 00:31:00,83.47,83.49,83.47,83.49,41300000.0
2009-12-04 00:32:00,83.49,83.495,83.48,83.485,66100000.0
2009-12-04 00:33:00,83.485,83.525,83.485,83.515,91400000.0
2009-12-04 00:34:00,83.515,83.53,83.515,83.525,32200000.0
2009-12-04 00:35:00,83.525,83.535,83.525,83.535,18100000.0
2009-12-04 00:36:00,83.535,83.565,83.535,83.565,26800000.0
2009-12-04 00:37:00,83.565,83.58,83.565,83.58,46700000.0
2009-12-04 00:38:00,83.58,83.58,83.565,83.565,34300000.0
2009-12-04 00:39:00,83.56,83.57,83.56,83.565,29700000.0
2009-12-04 00:40:00,83.565,83.565,83.565,83.565,28800000.0
2009-12-04 00:41:00,83.565,83.565,83.565,83.565,22400000.0
2009-12-04 00:42:00,83.565,83.595,83.55,83.59,58800000.0
2009-12-04 00:43:00,83.585,83.59,83.55,83.59,20600000.0
2009-12-04 00:44:00,83.585,83.59,83.56,83.575,33300000.0
2009-12-04 00:45:00,83.575,83.585,83.57,83.575,25200000.0
2009-12-04 00:46:00,83.575,83.585,83.56,83.585,69200000.0
2009-12-04 00:47:00,83.585,83.62,83.585,83.605,33300000.0
2009-12-04 00:48:00,83.61,83.615,83.605,83.61,12700000.0
2009-12-04 00:49:00,83.62,83.625,83.615,83.62,30200000.0
2009-12-04 00:50:00,83.62,83.625,83.62,83.625,42400000.0
2009-12-04 00:51:00,83.62,83.625,83.55,83.56,57200000.0
2009-12-04 00:52:00,83.565,83.575,83.555,83.57,39800000.0
2009-12-04 00:53:00,83.565,83.58,83.56,83.565,61800000.0
2009-12-04 00:54:00,83.56,83.565,83.52,83.545,74800000.0
2009-12-04 00:55:00,83.545,83.56,83.545,83.555,20300000.0
2009-12-04 00:56:00,83.555,83.555,83.55,83.55,29000000.0
2009-12-04 00:57:00,83.55,83.555,83.545,83.555,44200000.0
2009-12-04 00:58:00,83.555,83.59,83.555,83.585,35700000.0
2009-12-04 00:59:00,83.545,83.565,83.545,83.565,40500000.0
2009-12-04 01:00:00,83.555,83.56,83.515,83.53,62800000.0
2009-12-04 01:01:00,83.53,83.53,83.505,83.515,69900000.0
2009-12-04 01:02:00,83.52,83.52,83.485,83.49,62400000.0
2009-12-04 01:03:00,83.49,83.49,83.48,83.48,18900000.0
2009-12-04 01:04:00,83.48,83.505,83.48,83.505,24700000.0
2009-12-04 01:05:00,83.505,83.505,83.5,83.505,10000000.0
2009-12-04 01:06:00,83.505,83.51,83.49,83.49,28200000.0
2009-12-04 01:07:00,83.48,83.51,83.48,83.505,35100000.0
2009-12-04 01:08:00,83.505,83.51,83.505,83.505,14600000.0
2009-12-04 01:09:00,83.505,83.515,83.5,83.5,11800000.0
2009-12-04 01:10:00,83.505,83.51,83.485,83.5,92800000.0
2009-12-04 01:11:00,83.5,83.525,83.495,83.52,55400000.0
2009-12-04 01:12:00,83.52,83.53,83.52,83.53,86400000.0
2009-12-04 01:13:00,83.525,83.55,83.525,83.54,72100000.0
2009-12-04 01:14:00,83.545,83.55,83.545,83.545,44800000.0
2009-12-04 01:15:00,83.55,83.55,83.535,83.54,90600000.0
2009-12-04 01:16:00,83.54,83.54,83.54,83.54,12800000.0
2009-12-04 01:17:00,83.316,83.337,83.309,83.334,37200000.0
2009-12-04 01:18:00,83.53,83.545,83.53,83.54,37200000.0
2009-12-04 01:19:00,83.54,83.54,83.525,83.53,77900001.0
2009-12-04 01:20:00,83.535,83.565,83.53,83.55,115300000.0
2009-12-04 01:21:00,83.55,83.555,83.55,83.555,12800000.0
2009-12-04 01:22:00,83.555,83.555,83.555,83.555,9600000.0
2009-12-04 01:23:00,83.555,83.56,83.545,83.545,81600000.0
2009-12-04 01:24:00,83.545,83.545,83.52,83.525,104000000.0
2009-12-04 01:25:00,83.525,83.56,83.525,83.55,132800000.0
2009-12-04 01:26:00,83.55,83.58,83.55,83.57,88100000.0
2009-12-04 01:27:00,83.565,83.565,83.54,83.54,96600000.0
2009-12-04 01:28:00,83.54,83.55,83.54,83.55,239800000.0
2009-12-04 01:29:00,83.545,83.55,83.54,83.545,62500000.0
2009-12-04 01:30:00,83.55,83.595,83.55,83.565,241400000.0
2009-12-04 01:31:00,83.575,83.625,83.57,83.615,405900000.0
2009-12-04 01:32:00,83.615,83.62,83.535,83.565,248900000.0
2009-12-04 01:33:00,83.565,83.59,83.545,83.56,121600000.0
2009-12-04 01:34:00,83.565,83.565,83.565,83.565,40000000.0
2009-12-04 01:35:00,83.565,83.565,83.56,83.56,46400000.0
2009-12-04 01:36:00,83.56,83.56,83.545,83.55,134400000.0
2009-12-04 01:37:00,83.55,83.55,83.54,83.55,126500000.0
2009-12-04 01:38:00,83.545,83.555,83.52,83.555,189800000.0
2009-12-04 01:39:00,83.555,83.555,83.555,83.555,38400000.0
2009-12-04 01:40:00,83.555,83.565,83.545,83.55,197400000.0
2009-12-04 01:41:00,83.545,83.545,83.535,83.54,58500000.0
2009-12-04 01:42:00,83.54,83.545,83.535,83.54,115200000.0
2009-12-04 01:43:00,83.54,83.545,83.54,83.545,190600000.0
2009-12-04 01:44:00,83.545,83.56,83.545,83.555,134700000.0
2009-12-04 01:45:00,83.56,83.575,83.56,83.565,245100000.0
2009-12-04 01:46:00,83.57,83.58,83.565,83.58,286300000.0
2009-12-04 01:47:00,83.575,83.585,83.57,83.585,165600000.0
2009-12-04 01:48:00,83.585,83.585,83.575,83.575,68800000.0
2009-12-04 01:49:00,83.575,83.575,83.57,83.575,56100000.0
2009-12-04 01:50:00,83.575,83.58,83.57,83.57,128500000.0
2009-12-04 01:51:00,83.57,83.57,83.55,83.55,48100000.0
2009-12-04 01:52:00,83.55,83.55,83.545,83.545,57600000.0
2009-12-04 01:53:00,83.55,83.55,83.54,83.54,94400000.0
2009-12-04 01:54:00,83.54,83.54,83.51,83.51,122600000.0
2009-12-04 01:55:00,83.51,83.53,83.51,83.52,203700000.0
2009-12-04 01:56:00,83.52,83.54,83.52,83.53,270500000.0
2009-12-04 01:57:00,83.53,83.545,83.525,83.54,177900000.0
2009-12-04 01:58:00,83.56,83.59,83.56,83.565,230700000.0
2009-12-04 01:59:00,83.565,83.595,83.555,83.575,326100000.0
2009-12-04 02:00:00,83.575,83.585,83.545,83.575,441600000.0
2009-12-04 02:01:00,83.575,83.585,83.55,83.58,330600000.0
2009-12-04 02:02:00,83.58,83.59,83.565,83.575,291800000.0
2009-12-04 02:03:00,83.575,83.58,83.56,83.56,292900000.0
2009-12-04 02:04:00,83.56,83.56,83.54,83.55,195300000.0
2009-12-04 02:05:00,83.55,83.555,83.54,83.545,183700000.0
2009-12-04 02:06:00,83.54,83.545,83.505,83.515,354700000.0
2009-12-04 02:07:00,83.515,83.515,83.495,83.495,117200000.0
2009-12-04 02:08:00,83.495,83.525,83.49,83.515,215500000.0
2009-12-04 02:09:00,83.515,83.515,83.51,83.515,57600000.0
2009-12-04 02:10:00,83.515,83.515,83.505,83.505,111300000.0
2009-12-04 02:11:00,83.505,83.515,83.505,83.505,176700000.0
2009-12-04 02:12:00,83.505,83.51,83.5,83.505,105800000.0
2009-12-04 02:13:00,83.505,83.505,83.485,83.495,126600000.0
2009-12-04 02:14:00,83.49,83.495,83.435,83.435,443200000.0
2009-12-04 02:15:00,83.435,83.435,83.405,83.405,592100000.0
2009-12-04 02:16:00,83.405,83.41,83.34,83.34,478000000.0
2009-12-04 02:17:00,83.345,83.365,83.335,83.355,354700000.0
2009-12-04 02:18:00,83.355,83.365,83.335,83.34,486500000.0
2009-12-04 02:19:00,83.345,83.355,83.3,83.3,266800000.0
2009-12-04 02:20:00,83.3,83.315,83.295,83.295,643800000.0
2009-12-04 02:21:00,83.305,83.315,83.275,83.275,191700000.0
2009-12-04 02:22:00,83.275,83.28,83.255,83.265,392000000.0
2009-12-04 02:23:00,83.265,83.335,83.265,83.335,381300000.0
2009-12-04 02:24:00,83.33,83.335,83.305,83.32,499500000.0
2009-12-04 02:25:00,83.315,83.32,83.275,83.28,347000000.0
2009-12-04 02:26:00,83.28,83.33,83.28,83.33,307900000.0
2009-12-04 02:27:00,83.33,83.355,83.325,83.35,266800000.0
2009-12-04 02:28:00,83.35,83.375,83.35,83.37,304100000.0
2009-12-04 02:29:00,83.375,83.395,83.375,83.395,168800000.0
2009-12-04 02:30:00,83.395,83.395,83.385,83.39,155300000.0
2009-12-04 02:31:00,83.39,83.39,83.305,83.325,742900000.0
2009-12-04 02:32:00,83.325,83.34,83.31,83.31,255400000.0
2009-12-04 02:33:00,83.315,83.315,83.255,83.265,563600000.0
2009-12-04 02:34:00,83.265,83.275,83.265,83.27,159300000.0
2009-12-04 02:35:00,83.27,83.3,83.255,83.255,281600000.0
2009-12-04 02:36:00,83.255,83.255,83.215,83.225,404800000.0
2009-12-04 02:37:00,83.225,83.265,83.225,83.255,383500000.0
2009-12-04 02:38:00,83.255,83.265,83.245,83.245,199800000.0
2009-12-04 02:39:00,83.25,83.275,83.25,83.265,483600000.0
2009-12-04 02:40:00,83.265,83.27,83.255,83.26,297600000.0
2009-12-04 02:41:00,83.265,83.28,83.26,83.27,159400000.0
2009-12-04 02:42:00,83.27,83.27,83.245,83.245,70400000.0
2009-12-04 02:43:00,83.245,83.265,83.245,83.265,168000000.0
2009-12-04 02:44:00,83.265,83.265,83.26,83.26,201700000.0
2009-12-04 02:45:00,83.26,83.26,83.245,83.255,371200000.0
2009-12-04 02:46:00,83.26,83.265,83.25,83.255,371300000.0
2009-12-04 02:47:00,83.255,83.27,83.245,83.26,588000000.0
2009-12-04 02:48:00,83.26,83.26,83.225,83.23,319900000.0
2009-12-04 02:49:00,83.23,83.235,83.225,83.23,228200000.0
2009-12-04 02:50:00,83.235,83.24,83.23,83.235,304400000.0
2009-12-04 02:51:00,83.23,83.245,83.225,83.235,256100000.0
2009-12-04 02:52:00,83.235,83.24,83.225,83.24,232000000.0
2009-12-04 02:53:00,83.24,83.295,83.235,83.295,558300000.0
2009-12-04 02:54:00,83.295,83.33,83.295,83.315,440900000.0
2009-12-04 02:55:00,83.325,83.325,83.295,83.295,517400000.0
2009-12-04 02:56:00,83.3,83.315,83.29,83.305,352500000.0
2009-12-04 02:57:00,83.305,83.335,83.305,83.335,361500000.0
2009-12-04 02:58:00,83.33,83.35,83.325,83.325,262400000.0
2009-12-04 02:59:00,83.325,83.325,83.305,83.305,411300000.0
2009-12-04 03:00:00,83.305,83.31,83.29,83.295,135800000.0
2009-12-04 03:01:00,83.295,83.295,83.27,83.275,373100000.0
2009-12-04 03:02:00,83.275,83.3,83.27,83.29,284900000.0
2009-12-04 03:03:00,83.29,83.37,83.29,83.37,224800000.0
2009-12-04 03:04:00,83.37,83.375,83.35,83.355,234700000.0
2009-12-04 03:05:00,83.355,83.375,83.335,83.375,224400000.0
2009-12-04 03:06:00,83.375,83.375,83.355,83.36,421900000.0
2009-12-04 03:07:00,83.365,83.385,83.365,83.38,241600000.0
2009-12-04 03:08:00,83.385,83.415,83.385,83.405,540500000.0
2009-12-04 03:09:00,83.405,83.415,83.395,83.4,304100000.0
2009-12-04 03:10:00,83.4,83.43,83.395,83.42,286800000.0
2009-12-04 03:11:00,83.42,83.435,83.41,83.425,346700000.0
2009-12-04 03:12:00,83.43,83.435,83.425,83.425,259000000.0
2009-12-04 03:13:00,83.425,83.425,83.41,83.41,75400000.0
2009-12-04 03:14:00,83.41,83.415,83.375,83.375,227800000.0
2009-12-04 03:15:00,83.375,83.405,83.37,83.385,277200000.0
2009-12-04 03:16:00,83.385,83.395,83.385,83.39,186600000.0
2009-12-04 03:17:00,83.39,83.405,83.385,83.385,281000000.0
2009-12-04 03:18:00,83.385,83.405,83.38,83.405,195400000.0
2009-12-04 03:19:00,83.395,83.43,83.395,83.405,248300000.0
2009-12-04 03:20:00,83.41,83.44,83.405,83.43,276600000.0
2009-12-04 03:21:00,83.435,83.455,83.43,83.45,250800000.0
2009-12-04 03:22:00,83.45,83.48,83.45,83.465,265500000.0
2009-12-04 03:23:00,83.46,83.48,83.455,83.48,280200000.0
2009-12-04 03:24:00,83.48,83.5,83.48,83.5,336000000.0
2009-12-04 03:25:00,83.5,83.535,83.495,83.52,725000000.0
2009-12-04 03:26:00,83.52,83.53,83.515,83.515,230700000.0
2009-12-04 03:27:00,83.515,83.52,83.47,83.47,420400000.0
2009-12-04 03:28:00,83.475,83.48,83.435,83.44,579100000.0
2009-12-04 03:29:00,83.44,83.44,83.405,83.405,258900000.0
2009-12-04 03:30:00,83.41,83.425,83.405,83.425,314900000.0
2009-12-04 03:31:00,83.42,83.475,83.42,83.46,421800000.0
2009-12-04 03:32:00,83.455,83.46,83.455,83.46,232800000.0
2009-12-04 03:33:00,83.46,83.525,83.46,83.505,531100000.0
2009-12-04 03:34:00,83.505,83.515,83.5,83.51,213800000.0
2009-12-04 03:35:00,83.52,83.55,83.52,83.545,443400000.0
2009-12-04 03:36:00,83.545,83.6,83.54,83.595,474400000.0
2009-12-04 03:37:00,83.6,83.61,83.56,83.56,386800000.0
2009-12-04 03:38:00,83.56,83.56,83.525,83.545,349800000.0
2009-12-04 03:39:00,83.545,83.59,83.54,83.545,481900000.0
2009-12-04 03:40:00,83.545,83.565,83.54,83.56,216400000.0
2009-12-04 03:41:00,83.56,83.565,83.555,83.56,277000000.0
2009-12-04 03:42:00,83.56,83.56,83.55,83.56,107700000.0
2009-12-04 03:43:00,83.555,83.565,83.55,83.56,273500000.0
2009-12-04 03:44:00,83.565,83.575,83.56,83.56,150400000.0
2009-12-04 03:45:00,83.56,83.58,83.56,83.575,107900000.0
2009-12-04 03:46:00,83.575,83.585,83.565,83.575,186700000.0
2009-12-04 03:47:00,83.575,83.575,83.57,83.57,118400000.0
2009-12-04 03:48:00,83.57,83.6,83.57,83.6,179500000.0
2009-12-04 03:49:00,83.595,83.595,83.555,83.56,374200000.0
2009-12-04 03:50:00,83.56,83.56,83.55,83.55,125300000.0
2009-12-04 03:51:00,83.55,83.555,83.545,83.545,117000000.0
2009-12-04 03:52:00,83.55,83.55,83.52,83.52,267600000.0
2009-12-04 03:53:00,83.52,83.555,83.52,83.545,212500000.0
2009-12-04 03:54:00,83.545,83.545,83.53,83.53,126200000.0
2009-12-04 03:55:00,83.53,83.535,83.525,83.535,191200000.0
2009-12-04 03:56:00,83.535,83.545,83.53,83.535,130800000.0
2009-12-04 03:57:00,83.53,83.53,83.52,83.525,249400000.0
2009-12-04 03:58:00,83.53,83.53,83.515,83.515,177700000.0
2009-12-04 03:59:00,83.51,83.51,83.505,83.505,138200000.0
2009-12-04 04:00:00,83.51,83.51,83.465,83.465,333600000.0
2009-12-04 04:01:00,83.465,83.48,83.455,83.46,366700000.0
2009-12-04 04:02:00,83.46,83.47,83.46,83.46,314600000.0
2009-12-04 04:03:00,83.46,83.465,83.45,83.455,316700000.0
2009-12-04 04:04:00,83.46,83.47,83.455,83.47,75500000.0
2009-12-04 04:05:00,83.47,83.48,83.47,83.475,193300000.0
2009-12-04 04:06:00,83.48,83.485,83.465,83.47,496700000.0
2009-12-04 04:07:00,83.47,83.49,83.47,83.48,247500000.0
2009-12-04 04:08:00,83.485,83.495,83.485,83.495,196100000.0
2009-12-04 04:09:00,83.495,83.495,83.475,83.495,263600000.0
2009-12-04 04:10:00,83.495,83.505,83.495,83.5,47600000.0
2009-12-04 04:11:00,83.5,83.5,83.485,83.485,97700000.0
2009-12-04 04:12:00,83.485,83.49,83.46,83.465,303400000.0
2009-12-04 04:13:00,83.465,83.47,83.46,83.47,193000000.0
2009-12-04 04:14:00,83.47,83.47,83.445,83.45,293700000.0
2009-12-04 04:15:00,83.45,83.47,83.445,83.46,82000000.0
2009-12-04 04:16:00,83.455,83.455,83.44,83.445,41000000.0
2009-12-04 04:17:00,83.445,83.45,83.435,83.44,87000000.0
2009-12-04 04:18:00,83.44,83.45,83.44,83.45,153100000.0
2009-12-04 04:19:00,83.45,83.47,83.445,83.47,233800000.0
2009-12-04 04:20:00,83.465,83.475,83.465,83.47,16000000.0
2009-12-04 04:21:00,83.47,83.47,83.455,83.465,206900000.0
2009-12-04 04:22:00,83.47,83.47,83.46,83.47,90100000.0
2009-12-04 04:23:00,83.465,83.475,83.465,83.465,103200000.0
2009-12-04 04:24:00,83.47,83.48,83.465,83.48,145100000.0
2009-12-04 04:25:00,83.48,83.495,83.48,83.485,143900000.0
2009-12-04 04:26:00,83.485,83.485,83.47,83.47,78700000.0
2009-12-04 04:27:00,83.47,83.485,83.47,83.475,165200000.0
2009-12-04 04:28:00,83.475,83.48,83.47,83.48,56800000.0
2009-12-04 04:29:00,83.48,83.49,83.475,83.475,131600000.0
2009-12-04 04:30:00,83.475,83.48,83.46,83.46,106700000.0
2009-12-04 04:31:00,83.46,83.465,83.46,83.46,234300000.0
2009-12-04 04:32:00,83.46,83.46,83.435,83.445,182900000.0
2009-12-04 04:33:00,83.455,83.455,83.445,83.445,221400000.0
2009-12-04 04:34:00,83.445,83.45,83.435,83.435,142100000.0
2009-12-04 04:35:00,83.44,83.445,83.44,83.44,62600000.0
2009-12-04 04:36:00,83.445,83.5,83.44,83.485,300900000.0
2009-12-04 04:37:00,83.48,83.5,83.48,83.5,213000000.0
2009-12-04 04:38:00,83.5,83.505,83.495,83.505,44200000.0
2009-12-04 04:39:00,83.505,83.515,83.5,83.515,117400000.0
2009-12-04 04:40:00,83.515,83.515,83.495,83.51,118400000.0
2009-12-04 04:41:00,83.505,83.535,83.5,83.535,57100000.0
2009-12-04 04:42:00,83.53,83.54,83.53,83.535,310300000.0
2009-12-04 04:43:00,83.535,83.545,83.53,83.535,118500000.0
2009-12-04 04:44:00,83.535,83.535,83.52,83.53,95500000.0
2009-12-04 04:45:00,83.53,83.53,83.53,83.53,35100000.0
2009-12-04 04:46:00,83.53,83.54,83.525,83.53,233100000.0
2009-12-04 04:47:00,83.535,83.54,83.53,83.54,124400000.0
2009-12-04 04:48:00,83.535,83.535,83.52,83.53,76700000.0
2009-12-04 04:49:00,83.53,83.535,83.525,83.535,160500000.0
2009-12-04 04:50:00,83.535,83.545,83.53,83.54,113000000.0
2009-12-04 04:51:00,83.54,83.55,83.535,83.55,149900000.0
2009-12-04 04:52:00,83.55,83.555,83.55,83.55,94300000.0
2009-12-04 04:53:00,83.55,83.555,83.535,83.535,135200000.0
2009-12-04 04:54:00,83.54,83.545,83.535,83.54,104400000.0
2009-12-04 04:55:00,83.535,83.54,83.53,83.535,143800000.0
2009-12-04 04:56:00,83.535,83.535,83.53,83.535,58700000.0
2009-12-04 04:57:00,83.535,83.535,83.535,83.535,13800000.0
2009-12-04 04:58:00,83.53,83.535,83.53,83.53,10500000.0
2009-12-04 04:59:00,83.525,83.535,83.525,83.53,37000000.0
2009-12-04 05:00:00,83.525,83.53,83.525,83.53,52700000.0
2009-12-04 05:01:00,83.525,83.525,83.525,83.525,22400000.0
2009-12-04 05:02:00,83.525,83.525,83.52,83.52,16500000.0
2009-12-04 05:03:00,83.52,83.52,83.52,83.52,118800000.0
2009-12-04 05:04:00,83.515,83.52,83.515,83.515,260900000.0
2009-12-04 05:05:00,83.515,83.515,83.5,83.5,110600000.0
2009-12-04 05:06:00,83.5,83.51,83.5,83.5,284300000.0
2009-12-04 05:07:00,83.505,83.515,83.5,83.515,460900000.0
2009-12-04 05:08:00,83.515,83.515,83.5,83.505,286600000.0
2009-12-04 05:09:00,83.51,83.51,83.505,83.51,329100000.0
2009-12-04 05:10:00,83.515,83.515,83.495,83.505,237800000.0
2009-12-04 05:11:00,83.505,83.515,83.5,83.505,301800000.0
2009-12-04 05:12:00,83.505,83.515,83.505,83.51,211500000.0
2009-12-04 05:13:00,83.51,83.51,83.505,83.505,57000000.0
2009-12-04 05:14:00,83.505,83.505,83.495,83.505,152400000.0
2009-12-04 05:15:00,83.505,83.51,83.5,83.505,132300000.0
2009-12-04 05:16:00,83.505,83.515,83.505,83.51,155400000.0
2009-12-04 05:17:00,83.51,83.51,83.505,83.505,116600000.0
2009-12-04 05:18:00,83.51,83.52,83.505,83.515,208500000.0
2009-12-04 05:19:00,83.515,83.515,83.465,83.47,452900000.0
2009-12-04 05:20:00,83.475,83.475,83.47,83.47,120200000.0
2009-12-04 05:21:00,83.47,83.47,83.455,83.46,156900000.0
2009-12-04 05:22:00,83.47,83.48,83.465,83.48,56600000.0
2009-12-04 05:23:00,83.48,83.485,83.48,83.485,11200000.0
2009-12-04 05:24:00,83.485,83.485,83.475,83.475,52700000.0
2009-12-04 05:25:00,83.475,83.48,83.47,83.47,61100000.0
2009-12-04 05:26:00,83.47,83.47,83.47,83.47,24900000.0
2009-12-04 05:27:00,83.47,83.475,83.47,83.475,76900000.0
2009-12-04 05:28:00,83.475,83.51,83.475,83.505,113400000.0
2009-12-04 05:29:00,83.505,83.505,83.48,83.48,108500000.0
2009-12-04 05:30:00,83.485,83.49,83.475,83.485,433800000.0
2009-12-04 05:31:00,83.485,83.49,83.475,83.49,278000000.0
2009-12-04 05:32:00,83.49,83.49,83.48,83.48,84300000.0
2009-12-04 05:33:00,83.475,83.505,83.475,83.5,123400000.0
2009-12-04 05:34:00,83.5,83.515,83.495,83.51,118800000.0
2009-12-04 05:35:00,83.515,83.54,83.515,83.515,86900000.0
2009-12-04 05:36:00,83.515,83.52,83.51,83.515,193900000.0
2009-12-04 05:37:00,83.515,83.525,83.505,83.505,115600000.0
2009-12-04 05:38:00,83.505,83.51,83.495,83.495,128600000.0
2009-12-04 05:39:00,83.495,83.505,83.495,83.505,158900000.0
2009-12-04 05:40:00,83.505,83.51,83.505,83.505,97900000.0
2009-12-04 05:41:00,83.505,83.505,83.495,83.495,23600000.0
2009-12-04 05:42:00,83.495,83.495,83.495,83.495,30800000.0
2009-12-04 05:43:00,83.495,83.5,83.49,83.5,163200000.0
2009-12-04 05:44:00,83.505,83.515,83.5,83.515,57700000.0
2009-12-04 05:45:00,83.515,83.52,83.51,83.52,82200000.0
2009-12-04 05:46:00,83.52,83.52,83.515,83.515,32400000.0
2009-12-04 05:47:00,83.515,83.52,83.515,83.52,99600000.0
2009-12-04 05:48:00,83.515,83.52,83.515,83.515,99400000.0
2009-12-04 05:49:00,83.515,83.515,83.505,83.515,43100000.0
2009-12-04 05:50:00,83.505,83.525,83.505,83.51,131600000.0
2009-12-04 05:51:00,83.51,83.51,83.505,83.505,62400000.0
2009-12-04 05:52:00,83.505,83.505,83.49,83.495,158600000.0
2009-12-04 05:53:00,83.5,83.5,83.495,83.5,86300000.0
2009-12-04 05:54:00,83.5,83.5,83.495,83.5,36000000.0
2009-12-04 05:55:00,83.5,83.5,83.48,83.485,206100000.0
2009-12-04 05:56:00,83.49,83.495,83.485,83.495,70400000.0
2009-12-04 05:57:00,83.49,83.495,83.47,83.48,206900000.0
2009-12-04 05:58:00,83.475,83.5,83.475,83.49,119000000.0
2009-12-04 05:59:00,83.49,83.525,83.49,83.51,234000000.0
2009-12-04 06:00:00,83.51,83.52,83.5,83.51,244800000.0
2009-12-04 06:01:00,83.515,83.525,83.5,83.51,160500000.0
2009-12-04 06:02:00,83.505,83.515,83.505,83.51,212400000.0
2009-12-04 06:03:00,83.51,83.52,83.505,83.51,117300000.0
2009-12-04 06:04:00,83.515,83.515,83.515,83.515,16200000.0
2009-12-04 06:05:00,83.51,83.515,83.505,83.505,127400000.0
2009-12-04 06:06:00,83.505,83.51,83.505,83.505,171900000.0
2009-12-04 06:07:00,83.505,83.505,83.495,83.495,83700000.0
2009-12-04 06:08:00,83.495,83.495,83.43,83.43,448800000.0
2009-12-04 06:09:00,83.43,83.435,83.405,83.405,266300000.0
2009-12-04 06:10:00,83.4,83.41,83.4,83.405,188400000.0
2009-12-04 06:11:00,83.4,83.4,83.355,83.36,357200000.0
2009-12-04 06:12:00,83.36,83.4,83.36,83.385,254300000.0
2009-12-04 06:13:00,83.39,83.39,83.38,83.38,191900000.0
2009-12-04 06:14:00,83.38,83.39,83.37,83.39,108800000.0
2009-12-04 06:15:00,83.385,83.39,83.375,83.38,230400000.0
2009-12-04 06:16:00,83.38,83.385,83.38,83.38,159600000.0
2009-12-04 06:17:00,83.38,83.385,83.38,83.38,50700000.0
2009-12-04 06:18:00,83.38,83.38,83.375,83.38,168200000.0
2009-12-04 06:19:00,83.38,83.38,83.345,83.35,357800000.0
2009-12-04 06:20:00,83.355,83.355,83.315,83.345,245000000.0
2009-12-04 06:21:00,83.35,83.37,83.35,83.37,109500000.0
2009-12-04 06:22:00,83.365,83.38,83.355,83.365,296700000.0
2009-12-04 06:23:00,83.365,83.365,83.34,83.365,340000000.0
2009-12-04 06:24:00,83.365,83.37,83.345,83.35,275900000.0
2009-12-04 06:25:00,83.345,83.36,83.34,83.34,145300000.0
2009-12-04 06:26:00,83.34,83.345,83.335,83.345,119800000.0
2009-12-04 06:27:00,83.35,83.38,83.345,83.375,114200000.0
2009-12-04 06:28:00,83.37,83.37,83.335,83.345,132600000.0
2009-12-04 06:29:00,83.345,83.365,83.345,83.365,70000000.0
2009-12-04 06:30:00,83.365,83.38,83.355,83.365,194000000.0
2009-12-04 06:31:00,83.365,83.365,83.36,83.365,26200000.0
2009-12-04 06:32:00,83.36,83.36,83.325,83.325,163400000.0
2009-12-04 06:33:00,83.325,83.36,83.325,83.34,217800000.0
2009-12-04 06:34:00,83.35,83.35,83.33,83.33,118400000.0
2009-12-04 06:35:00,83.33,83.38,83.33,83.35,136000000.0
2009-12-04 06:36:00,83.35,83.35,83.33,83.33,200800000.0
2009-12-04 06:37:00,83.33,83.34,83.315,83.325,239200000.0
2009-12-04 06:38:00,83.325,83.335,83.32,83.33,293200000.0
2009-12-04 06:39:00,83.33,83.335,83.325,83.325,189900000.0
2009-12-04 06:40:00,83.325,83.335,83.325,83.33,203000000.0
2009-12-04 06:41:00,83.345,83.345,83.335,83.34,71900000.0
2009-12-04 06:42:00,83.345,83.345,83.345,83.345,30900000.0
2009-12-04 06:43:00,83.345,83.365,83.345,83.35,123200000.0
2009-12-04 06:44:00,83.345,83.36,83.345,83.36,213300000.0
2009-12-04 06:45:00,83.36,83.4,83.36,83.39,134700000.0
2009-12-04 06:46:00,83.385,83.39,83.38,83.38,32600000.0
2009-12-04 06:47:00,83.38,83.38,83.355,83.365,95200000.0
2009-12-04 06:48:00,83.365,83.37,83.365,83.37,7000000.0
2009-12-04 06:49:00,83.37,83.37,83.345,83.345,142900000.0
2009-12-04 06:50:00,83.345,83.345,83.335,83.345,187200000.0
2009-12-04 06:51:00,83.345,83.355,83.345,83.355,153200000.0
2009-12-04 06:52:00,83.36,83.365,83.36,83.36,47800000.0
2009-12-04 06:53:00,83.36,83.365,83.355,83.36,128000000.0
2009-12-04 06:54:00,83.355,83.36,83.35,83.36,142200000.0
2009-12-04 06:55:00,83.36,83.375,83.355,83.37,119600000.0
2009-12-04 06:56:00,83.37,83.385,83.37,83.385,138700000.0
2009-12-04 06:57:00,83.39,83.405,83.365,83.38,293100000.0
2009-12-04 06:58:00,83.385,83.395,83.385,83.395,96300000.0
2009-12-04 06:59:00,83.4,83.435,83.4,83.435,218400000.0
2009-12-04 07:00:00,83.435,83.47,83.435,83.47,464700000.0
2009-12-04 07:01:00,83.47,83.485,83.46,83.475,467800000.0
2009-12-04 07:02:00,83.475,83.51,83.455,83.505,223400000.0
2009-12-04 07:03:00,83.51,83.52,83.505,83.505,189600000.0
2009-12-04 07:04:00,83.505,83.505,83.485,83.49,242100000.0
2009-12-04 07:05:00,83.49,83.495,83.475,83.48,148800000.0
2009-12-04 07:06:00,83.48,83.49,83.48,83.48,71800000.0
2009-12-04 07:07:00,83.48,83.48,83.48,83.48,36000000.0
2009-12-04 07:08:00,83.475,83.485,83.475,83.475,189900000.0
2009-12-04 07:09:00,83.48,83.485,83.465,83.465,209300000.0
2009-12-04 07:10:00,83.465,83.47,83.465,83.465,137600000.0
2009-12-04 07:11:00,83.465,83.465,83.45,83.455,280900000.0
2009-12-04 07:12:00,83.455,83.47,83.455,83.465,237000000.0
2009-12-04 07:13:00,83.465,83.47,83.465,83.47,159900000.0
2009-12-04 07:14:00,83.475,83.485,83.47,83.47,63400000.0
2009-12-04 07:15:00,83.47,83.47,83.415,83.425,422200000.0
2009-12-04 07:16:00,83.42,83.43,83.405,83.405,219200000.0
2009-12-04 07:17:00,83.405,83.405,83.395,83.4,142400000.0
2009-12-04 07:18:00,83.4,83.4,83.385,83.39,144000000.0
2009-12-04 07:19:00,83.39,83.395,83.38,83.38,93400000.0
2009-12-04 07:20:00,83.38,83.395,83.375,83.39,153000000.0
2009-12-04 07:21:00,83.39,83.42,83.39,83.415,179600000.0
2009-12-04 07:22:00,83.415,83.42,83.4,83.41,261000000.0
2009-12-04 07:23:00,83.41,83.415,83.405,83.415,91300000.0
2009-12-04 07:24:00,83.415,83.415,83.41,83.415,72100000.0
2009-12-04 07:25:00,83.415,83.45,83.415,83.43,160200000.0
2009-12-04 07:26:00,83.425,83.435,83.42,83.43,352600000.0
2009-12-04 07:27:00,83.43,83.44,83.43,83.44,179300000.0
2009-12-04 07:28:00,83.44,83.44,83.4,83.425,379900000.0
2009-12-04 07:29:00,83.42,83.44,83.42,83.43,115200000.0
2009-12-04 07:30:00,83.43,83.43,83.415,83.42,99400000.0
2009-12-04 07:31:00,83.42,83.42,83.405,83.415,219900000.0
2009-12-04 07:32:00,83.415,83.425,83.415,83.415,145800000.0
2009-12-04 07:33:00,83.415,83.435,83.415,83.43,261900000.0
2009-12-04 07:34:00,83.435,83.47,83.43,83.455,424300000.0
2009-12-04 07:35:00,83.455,83.47,83.425,83.465,336800000.0
2009-12-04 07:36:00,83.465,83.465,83.4,83.4,512700000.0
2009-12-04 07:37:00,83.405,83.415,83.4,83.405,175800000.0
2009-12-04 07:38:00,83.41,83.41,83.39,83.395,259900000.0
2009-12-04 07:39:00,83.395,83.4,83.38,83.38,256000000.0
2009-12-04 07:40:00,83.38,83.385,83.355,83.365,304900000.0
2009-12-04 07:41:00,83.365,83.365,83.35,83.355,300300000.0
2009-12-04 07:42:00,83.355,83.37,83.34,83.37,176900000.0
2009-12-04 07:43:00,83.37,83.37,83.36,83.365,110200000.0
2009-12-04 07:44:00,83.365,83.37,83.365,83.37,72000000.0
2009-12-04 07:45:00,83.37,83.375,83.365,83.37,223600000.0
2009-12-04 07:46:00,83.375,83.38,83.37,83.375,159400000.0
2009-12-04 07:47:00,83.375,83.38,83.375,83.38,7200000.0
2009-12-04 07:48:00,83.38,83.385,83.38,83.38,7000000.0
2009-12-04 07:49:00,83.38,83.39,83.375,83.39,27800000.0
2009-12-04 07:50:00,83.39,83.405,83.385,83.4,122000000.0
2009-12-04 07:51:00,83.4,83.415,83.395,83.415,211100000.0
2009-12-04 07:52:00,83.415,83.415,83.415,83.415,17400000.0
2009-12-04 07:53:00,83.41,83.43,83.41,83.42,188700000.0
2009-12-04 07:54:00,83.42,83.42,83.4,83.4,158200000.0
2009-12-04 07:55:00,83.395,83.415,83.395,83.4,187000000.0
2009-12-04 07:56:00,83.4,83.415,83.395,83.395,307600000.0
2009-12-04 07:57:00,83.395,83.4,83.385,83.395,254400000.0
2009-12-04 07:58:00,83.395,83.415,83.395,83.415,145600000.0
2009-12-04 07:59:00,83.41,83.46,83.405,83.445,447400000.0
2009-12-04 08:00:00,83.455,83.46,83.435,83.445,411200000.0
2009-12-04 08:01:00,83.445,83.445,83.425,83.43,520100000.0
2009-12-04 08:02:00,83.43,83.45,83.425,83.45,190900000.0
2009-12-04 08:03:00,83.445,83.465,83.445,83.465,130700000.0
2009-12-04 08:04:00,83.46,83.465,83.44,83.445,242200000.0
2009-12-04 08:05:00,83.44,83.45,83.44,83.45,134300000.0
2009-12-04 08:06:00,83.45,83.46,83.44,83.45,598600000.0
2009-12-04 08:07:00,83.455,83.46,83.45,83.46,173000000.0
2009-12-04 08:08:00,83.455,83.455,83.44,83.45,151600000.0
2009-12-04 08:09:00,83.45,83.45,83.44,83.44,254600000.0
2009-12-04 08:10:00,83.44,83.45,83.435,83.445,339800000.0
2009-12-04 08:11:00,83.44,83.45,83.43,83.44,467700000.0
2009-12-04 08:12:00,83.44,83.455,83.415,83.435,274100000.0
2009-12-04 08:13:00,83.435,83.45,83.43,83.44,385000000.0
2009-12-04 08:14:00,83.445,83.465,83.44,83.45,145600000.0
2009-12-04 08:15:00,83.45,83.465,83.445,83.465,314200000.0
2009-12-04 08:16:00,83.465,83.47,83.46,83.46,197000000.0
2009-12-04 08:17:00,83.46,83.465,83.44,83.45,161800000.0
2009-12-04 08:18:00,83.45,83.475,83.45,83.46,105200000.0
2009-12-04 08:19:00,83.46,83.46,83.44,83.445,91500000.0
2009-12-04 08:20:00,83.445,83.45,83.42,83.425,309400000.0
2009-12-04 08:21:00,83.425,83.435,83.405,83.405,230900000.0
2009-12-04 08:22:00,83.41,83.42,83.4,83.41,376700000.0
2009-12-04 08:23:00,83.405,83.415,83.4,83.415,157800000.0
2009-12-04 08:24:00,83.41,83.43,83.41,83.43,75800000.0
2009-12-04 08:25:00,83.43,83.445,83.42,83.445,63500000.0
2009-12-04 08:26:00,83.44,83.44,83.405,83.41,270100000.0
2009-12-04 08:27:00,83.41,83.41,83.395,83.405,29000000.0
2009-12-04 08:28:00,83.41,83.41,83.395,83.405,73000000.0
2009-12-04 08:29:00,83.4,83.425,83.4,83.41,78400000.0
2009-12-04 08:30:00,83.41,83.42,83.405,83.41,179200000.0
2009-12-04 08:31:00,83.41,83.43,83.405,83.41,325500000.0
2009-12-04 08:32:00,83.415,83.43,83.41,83.41,210600000.0
2009-12-04 08:33:00,83.41,83.415,83.41,83.415,481000000.0
2009-12-04 08:34:00,83.415,83.435,83.415,83.43,206900000.0
2009-12-04 08:35:00,83.44,83.47,83.435,83.47,273600000.0
2009-12-04 08:36:00,83.47,83.495,83.465,83.495,258000000.0
2009-12-04 08:37:00,83.495,83.495,83.465,83.465,243800000.0
2009-12-04 08:38:00,83.465,83.485,83.46,83.47,389400000.0
2009-12-04 08:39:00,83.47,83.505,83.47,83.505,274200000.0
2009-12-04 08:40:00,83.505,83.54,83.505,83.535,696400000.0
2009-12-04 08:41:00,83.535,83.535,83.525,83.53,167700000.0
2009-12-04 08:42:00,83.53,83.545,83.53,83.535,149200000.0
2009-12-04 08:43:00,83.535,83.575,83.53,83.575,406500000.0
2009-12-04 08:44:00,83.575,83.585,83.565,83.57,322400000.0
2009-12-04 08:45:00,83.565,83.575,83.565,83.57,150600000.0
2009-12-04 08:46:00,83.57,83.58,83.565,83.57,248100000.0
2009-12-04 08:47:00,83.57,83.57,83.55,83.555,189300000.0
2009-12-04 08:48:00,83.555,83.555,83.545,83.545,201200000.0
2009-12-04 08:49:00,83.545,83.55,83.52,83.55,201100000.0
2009-12-04 08:50:00,83.55,83.55,83.535,83.535,233900000.0
2009-12-04 08:51:00,83.535,83.535,83.5,83.505,251200000.0
2009-12-04 08:52:00,83.505,83.505,83.495,83.495,129400000.0
2009-12-04 08:53:00,83.5,83.515,83.495,83.51,201600000.0
2009-12-04 08:54:00,83.51,83.53,83.51,83.515,430200000.0
2009-12-04 08:55:00,83.515,83.56,83.515,83.555,395200000.0
2009-12-04 08:56:00,83.555,83.565,83.54,83.55,342000000.0
2009-12-04 08:57:00,83.55,83.565,83.55,83.565,130100000.0
2009-12-04 08:58:00,83.57,83.575,83.55,83.575,337600000.0
2009-12-04 08:59:00,83.57,83.57,83.56,83.565,205600000.0
2009-12-04 09:00:00,83.57,83.675,83.57,83.665,193000000.0
2009-12-04 09:01:00,83.665,83.695,83.645,83.675,576400000.0
2009-12-04 09:02:00,83.665,83.685,83.66,83.67,528999999.0
2009-12-04 09:03:00,83.675,83.675,83.64,83.665,375100000.0
2009-12-04 09:04:00,83.665,83.67,83.635,83.65,524400000.0
2009-12-04 09:05:00,83.65,83.65,83.62,83.63,444500000.0
2009-12-04 09:06:00,83.635,83.665,83.625,83.655,269000000.0
2009-12-04 09:07:00,83.655,83.655,83.6,83.61,467800001.0
2009-12-04 09:08:00,83.61,83.63,83.585,83.625,372300000.0
2009-12-04 09:09:00,83.625,83.655,83.615,83.64,296400000.0
2009-12-04 09:10:00,83.635,83.68,83.625,83.67,475300000.0
2009-12-04 09:11:00,83.665,83.675,83.645,83.645,355000000.0
2009-12-04 09:12:00,83.65,83.66,83.635,83.66,548600000.0
2009-12-04 09:13:00,83.675,83.68,83.65,83.655,368700000.0
2009-12-04 09:14:00,83.655,83.66,83.65,83.655,176800000.0
2009-12-04 09:15:00,83.665,83.665,83.65,83.66,393100000.0
2009-12-04 09:16:00,83.66,83.67,83.655,83.655,101700000.0
2009-12-04 09:17:00,83.655,83.66,83.65,83.66,301900000.0
2009-12-04 09:18:00,83.655,83.66,83.645,83.645,71700000.0
2009-12-04 09:19:00,83.645,83.645,83.595,83.64,446800000.0
2009-12-04 09:20:00,83.64,83.64,83.605,83.625,390000000.0
2009-12-04 09:21:00,83.625,83.625,83.61,83.61,99600000.0
2009-12-04 09:22:00,83.61,83.63,83.61,83.61,359100000.0
2009-12-04 09:23:00,83.61,83.635,83.605,83.625,146300000.0
2009-12-04 09:24:00,83.625,83.625,83.605,83.605,124800000.0
2009-12-04 09:25:00,83.6,83.65,83.595,83.65,298000000.0
2009-12-04 09:26:00,83.645,83.655,83.635,83.64,360200000.0
2009-12-04 09:27:00,83.64,83.655,83.635,83.655,235000000.0
2009-12-04 09:28:00,83.655,83.655,83.635,83.64,350000001.0
2009-12-04 09:29:00,83.645,83.675,83.635,83.675,257700000.0
2009-12-04 09:30:00,83.67,83.69,83.645,83.645,308700001.0
2009-12-04 09:31:00,83.645,83.645,83.63,83.63,252200000.0
2009-12-04 09:32:00,83.63,83.63,83.59,83.625,205100000.0
2009-12-04 09:33:00,83.625,83.645,83.62,83.64,174500000.0
2009-12-04 09:34:00,83.64,83.64,83.605,83.605,195500000.0
2009-12-04 09:35:00,83.605,83.615,83.605,83.61,61600000.0
2009-12-04 09:36:00,83.605,83.62,83.605,83.605,120900000.0
2009-12-04 09:37:00,83.605,83.625,83.595,83.605,329600000.0
2009-12-04 09:38:00,83.605,83.64,83.605,83.635,313600000.0
2009-12-04 09:39:00,83.625,83.625,83.595,83.6,332000000.0
2009-12-04 09:40:00,83.6,83.62,83.575,83.58,217800000.0
2009-12-04 09:41:00,83.585,83.59,83.565,83.58,383400000.0
2009-12-04 09:42:00,83.58,83.6,83.575,83.575,330800000.0
2009-12-04 09:43:00,83.575,83.58,83.535,83.54,201100000.0
2009-12-04 09:44:00,83.54,83.56,83.535,83.54,298600000.0
2009-12-04 09:45:00,83.54,83.55,83.54,83.55,104100000.0
2009-12-04 09:46:00,83.55,83.55,83.535,83.535,55300000.0
2009-12-04 09:47:00,83.54,83.55,83.535,83.545,148300000.0
2009-12-04 09:48:00,83.545,83.595,83.545,83.585,217300000.0
2009-12-04 09:49:00,83.585,83.585,83.545,83.545,280100000.0
2009-12-04 09:50:00,83.54,83.545,83.52,83.535,407999999.0
2009-12-04 09:51:00,83.535,83.575,83.535,83.565,274300000.0
2009-12-04 09:52:00,83.565,83.57,83.54,83.56,327800000.0
2009-12-04 09:53:00,83.56,83.565,83.535,83.54,242000000.0
2009-12-04 09:54:00,83.535,83.535,83.505,83.52,330900000.0
2009-12-04 09:55:00,83.515,83.52,83.5,83.51,213000000.0
2009-12-04 09:56:00,83.51,83.51,83.51,83.51,4400000.0
2009-12-04 09:57:00,83.51,83.51,83.445,83.45,140800000.0
2009-12-04 09:58:00,83.455,83.47,83.42,83.47,369500000.0
2009-12-04 09:59:00,83.465,83.52,83.46,83.515,273300000.0
2009-12-04 10:00:00,83.53,83.53,83.445,83.455,355500000.0
2009-12-04 10:01:00,83.455,83.51,83.455,83.495,477300001.0
2009-12-04 10:02:00,83.505,83.535,83.485,83.485,378500000.0
2009-12-04 10:03:00,83.485,83.505,83.485,83.485,199700000.0
2009-12-04 10:04:00,83.485,83.485,83.415,83.435,256800001.0
2009-12-04 10:05:00,83.44,83.455,83.415,83.425,200800000.0
2009-12-04 10:06:00,83.425,83.445,83.415,83.425,227800000.0
2009-12-04 10:07:00,83.42,83.435,83.41,83.41,232899999.0
2009-12-04 10:08:00,83.405,83.42,83.385,83.41,250700000.0
2009-12-04 10:09:00,83.41,83.41,83.365,83.365,347400000.0
2009-12-04 10:10:00,83.365,83.365,83.305,83.305,466100000.0
2009-12-04 10:11:00,83.305,83.37,83.305,83.35,278200000.0
2009-12-04 10:12:00,83.35,83.41,83.35,83.375,257500000.0
2009-12-04 10:13:00,83.37,83.395,83.37,83.385,308800000.0
2009-12-04 10:14:00,83.385,83.415,83.385,83.4,403600000.0
2009-12-04 10:15:00,83.4,83.45,83.4,83.445,199200000.0
2009-12-04 10:16:00,83.45,83.465,83.445,83.445,329999999.0
2009-12-04 10:17:00,83.445,83.445,83.43,83.445,393100000.0
2009-12-04 10:18:00,83.445,83.455,83.425,83.425,216400000.0
2009-12-04 10:19:00,83.435,83.435,83.405,83.405,118800000.0
2009-12-04 10:20:00,83.395,83.405,83.375,83.385,188300000.0
2009-12-04 10:21:00,83.385,83.415,83.375,83.405,262200000.0
2009-12-04 10:22:00,83.405,83.405,83.365,83.385,418099999.0
2009-12-04 10:23:00,83.385,83.415,83.385,83.395,530200000.0
2009-12-04 10:24:00,83.395,83.395,83.375,83.395,149000000.0
2009-12-04 10:25:00,83.39,83.415,83.385,83.405,256900000.0
2009-12-04 10:26:00,83.405,83.405,83.39,83.395,99200000.0
2009-12-04 10:27:00,83.395,83.4,83.385,83.39,193000000.0
2009-12-04 10:28:00,83.395,83.395,83.365,83.365,121000000.0
2009-12-04 10:29:00,83.365,83.37,83.335,83.335,139500000.0
2009-12-04 10:30:00,83.335,83.37,83.335,83.365,243700000.0
2009-12-04 10:31:00,83.365,83.37,83.34,83.34,209000000.0
2009-12-04 10:32:00,83.345,83.4,83.345,83.395,190899999.0
2009-12-04 10:33:00,83.395,83.395,83.365,83.385,131300000.0
2009-12-04 10:34:00,83.385,83.385,83.375,83.375,113000000.0
2009-12-04 10:35:00,83.375,83.385,83.345,83.345,192200000.0
2009-12-04 10:36:00,83.335,83.345,83.335,83.335,55400000.0
2009-12-04 10:37:00,83.345,83.355,83.345,83.355,179600000.0
2009-12-04 10:38:00,83.345,83.36,83.335,83.34,289500000.0
2009-12-04 10:39:00,83.345,83.36,83.34,83.35,185000000.0
2009-12-04 10:40:00,83.345,83.375,83.345,83.375,314200000.0
2009-12-04 10:41:00,83.375,83.42,83.375,83.42,198500000.0
2009-12-04 10:42:00,83.415,83.415,83.4,83.41,127700000.0
2009-12-04 10:43:00,83.405,83.42,83.395,83.42,107300000.0
2009-12-04 10:44:00,83.415,83.465,83.4,83.455,324200000.0
2009-12-04 10:45:00,83.455,83.49,83.445,83.49,167000000.0
2009-12-04 10:46:00,83.485,83.505,83.475,83.5,126800000.0
2009-12-04 10:47:00,83.495,83.54,83.495,83.495,539900000.0
2009-12-04 10:48:00,83.5,83.52,83.485,83.515,248799999.0
2009-12-04 10:49:00,83.515,83.52,83.495,83.505,161199999.0
2009-12-04 10:50:00,83.505,83.515,83.485,83.505,208699999.0
2009-12-04 10:51:00,83.505,83.505,83.495,83.5,233700000.0
2009-12-04 10:52:00,83.495,83.505,83.495,83.505,167500000.0
2009-12-04 10:53:00,83.505,83.545,83.505,83.54,143000000.0
2009-12-04 10:54:00,83.535,83.545,83.535,83.545,200900000.0
2009-12-04 10:55:00,83.545,83.545,83.525,83.525,119300000.0
2009-12-04 10:56:00,83.53,83.53,83.52,83.525,97600000.0
2009-12-04 10:57:00,83.525,83.525,83.5,83.5,198400000.0
2009-12-04 10:58:00,83.5,83.515,83.495,83.505,107100000.0
2009-12-04 10:59:00,83.505,83.52,83.485,83.515,199400000.0
2009-12-04 11:00:00,83.515,83.52,83.505,83.52,221200000.0
2009-12-04 11:01:00,83.515,83.535,83.515,83.53,169600000.0
2009-12-04 11:02:00,83.525,83.535,83.515,83.535,327100000.0
2009-12-04 11:03:00,83.53,83.545,83.52,83.535,155500000.0
2009-12-04 11:04:00,83.535,83.55,83.53,83.53,399100000.0
2009-12-04 11:05:00,83.53,83.54,83.525,83.53,141800000.0
2009-12-04 11:06:00,83.53,83.545,83.53,83.535,141199999.0
2009-12-04 11:07:00,83.54,83.555,83.535,83.55,284600000.0
2009-12-04 11:08:00,83.55,83.56,83.55,83.56,36100000.0
2009-12-04 11:09:00,83.565,83.565,83.555,83.555,41800000.0
2009-12-04 11:10:00,83.555,83.555,83.525,83.525,459300000.0
2009-12-04 11:11:00,83.525,83.53,83.52,83.52,178400000.0
2009-12-04 11:12:00,83.52,83.52,83.495,83.51,141200000.0
2009-12-04 11:13:00,83.515,83.515,83.485,83.495,185000001.0
2009-12-04 11:14:00,83.495,83.525,83.49,83.52,85900000.0
2009-12-04 11:15:00,83.515,83.52,83.505,83.505,158200000.0
2009-12-04 11:16:00,83.505,83.505,83.48,83.485,156700000.0
2009-12-04 11:17:00,83.485,83.495,83.485,83.495,110100000.0
2009-12-04 11:18:00,83.5,83.52,83.49,83.51,170399999.0
2009-12-04 11:19:00,83.505,83.515,83.505,83.515,61700000.0
2009-12-04 11:20:00,83.515,83.52,83.51,83.515,261900000.0
2009-12-04 11:21:00,83.515,83.545,83.51,83.54,201000002.0
2009-12-04 11:22:00,83.54,83.545,83.535,83.535,120300000.0
2009-12-04 11:23:00,83.535,83.57,83.525,83.57,120700000.0
2009-12-04 11:24:00,83.57,83.58,83.55,83.55,29800000.0
2009-12-04 11:25:00,83.545,83.55,83.535,83.535,126300000.0
2009-12-04 11:26:00,83.535,83.535,83.53,83.535,22600000.0
2009-12-04 11:27:00,83.535,83.545,83.535,83.54,39300000.0
2009-12-04 11:28:00,83.54,83.54,83.525,83.53,173400000.0
2009-12-04 11:29:00,83.53,83.535,83.515,83.53,111200000.0
2009-12-04 11:30:00,83.525,83.535,83.515,83.515,202200000.0
2009-12-04 11:31:00,83.525,83.525,83.505,83.515,121500000.0
2009-12-04 11:32:00,83.515,83.54,83.515,83.535,177100000.0
2009-12-04 11:33:00,83.535,83.535,83.51,83.515,472199999.0
2009-12-04 11:34:00,83.515,83.54,83.515,83.54,217500001.0
2009-12-04 11:35:00,83.54,83.57,83.54,83.55,344000000.0
2009-12-04 11:36:00,83.55,83.565,83.545,83.545,59100000.0
2009-12-04 11:37:00,83.545,83.55,83.54,83.55,80000000.0
2009-12-04 11:38:00,83.55,83.55,83.525,83.535,210400000.0
2009-12-04 11:39:00,83.535,83.54,83.525,83.53,104500000.0
2009-12-04 11:40:00,83.525,83.525,83.52,83.52,99400000.0
2009-12-04 11:41:00,83.525,83.54,83.515,83.515,234100000.0
2009-12-04 11:42:00,83.515,83.525,83.515,83.525,105500000.0
2009-12-04 11:43:00,83.525,83.535,83.525,83.53,260300000.0
2009-12-04 11:44:00,83.525,83.54,83.515,83.52,208100000.0
2009-12-04 11:45:00,83.515,83.515,83.5,83.5,70800000.0
2009-12-04 11:46:00,83.51,83.51,83.5,83.505,186900000.0
2009-12-04 11:47:00,83.505,83.525,83.505,83.515,290400000.0
2009-12-04 11:48:00,83.52,83.525,83.515,83.525,372400000.0
2009-12-04 11:49:00,83.525,83.535,83.515,83.535,177100000.0
2009-12-04 11:50:00,83.535,83.54,83.53,83.54,70800000.0
2009-12-04 11:51:00,83.54,83.545,83.515,83.53,140900000.0
2009-12-04 11:52:00,83.535,83.565,83.535,83.56,190299999.0
2009-12-04 11:53:00,83.565,83.605,83.565,83.595,169100000.0
2009-12-04 11:54:00,83.585,83.595,83.58,83.585,111299999.0
2009-12-04 11:55:00,83.59,83.6,83.585,83.595,108500000.0
2009-12-04 11:56:00,83.595,83.605,83.595,83.605,75400000.0
2009-12-04 11:57:00,83.615,83.615,83.595,83.615,128400000.0
2009-12-04 11:58:00,83.615,83.615,83.585,83.595,177000000.0
2009-12-04 11:59:00,83.595,83.595,83.585,83.595,37300000.0
2009-12-04 12:00:00,83.585,83.595,83.585,83.595,187600000.0
2009-12-04 12:01:00,83.595,83.605,83.575,83.595,181100000.0
2009-12-04 12:02:00,83.595,83.605,83.585,83.605,159000000.0
2009-12-04 12:03:00,83.6,83.645,83.595,83.64,245300001.0
2009-12-04 12:04:00,83.645,83.645,83.62,83.625,158500000.0
2009-12-04 12:05:00,83.625,83.635,83.62,83.625,290099999.0
2009-12-04 12:06:00,83.625,83.635,83.615,83.615,246100000.0
2009-12-04 12:07:00,83.62,83.625,83.605,83.615,86500000.0
2009-12-04 12:08:00,83.615,83.615,83.615,83.615,16800000.0
2009-12-04 12:09:00,83.61,83.615,83.59,83.595,141200000.0
2009-12-04 12:10:00,83.595,83.595,83.565,83.575,232500000.0
2009-12-04 12:11:00,83.575,83.595,83.575,83.585,176200000.0
2009-12-04 12:12:00,83.585,83.595,83.575,83.585,168400000.0
2009-12-04 12:13:00,83.58,83.6,83.58,83.58,162300000.0
2009-12-04 12:14:00,83.58,83.585,83.575,83.575,55000000.0
2009-12-04 12:15:00,83.57,83.58,83.565,83.57,104300000.0
2009-12-04 12:16:00,83.57,83.575,83.56,83.56,137400000.0
2009-12-04 12:17:00,83.565,83.575,83.565,83.575,24000000.0
2009-12-04 12:18:00,83.575,83.575,83.575,83.575,1600000.0
2009-12-04 12:19:00,83.575,83.585,83.575,83.585,12800000.0
2009-12-04 12:20:00,83.575,83.585,83.565,83.58,89900000.0
2009-12-04 12:21:00,83.575,83.59,83.565,83.59,184400000.0
2009-12-04 12:22:00,83.59,83.59,83.59,83.59,17000000.0
2009-12-04 12:23:00,83.585,83.595,83.585,83.595,33900000.0
2009-12-04 12:24:00,83.595,83.595,83.585,83.59,111900000.0
2009-12-04 12:25:00,83.595,83.595,83.585,83.59,21100000.0
2009-12-04 12:26:00,83.585,83.595,83.575,83.595,218600000.0
2009-12-04 12:27:00,83.595,83.605,83.595,83.6,46300000.0
2009-12-04 12:28:00,83.6,83.605,83.6,83.6,41400000.0
2009-12-04 12:29:00,83.61,83.67,83.61,83.64,245300000.0
2009-12-04 12:30:00,83.64,83.695,83.625,83.68,267300000.0
2009-12-04 12:31:00,83.675,83.675,83.63,83.64,220700000.0
2009-12-04 12:32:00,83.64,83.665,83.64,83.655,435500000.0
2009-12-04 12:33:00,83.655,83.67,83.645,83.655,393199999.0
2009-12-04 12:34:00,83.655,83.675,83.655,83.675,185200000.0
2009-12-04 12:35:00,83.665,83.67,83.635,83.65,193200000.0
2009-12-04 12:36:00,83.645,83.655,83.625,83.635,166999998.0
2009-12-04 12:37:00,83.645,83.65,83.635,83.645,172300000.0
2009-12-04 12:38:00,83.645,83.67,83.635,83.67,178200000.0
2009-12-04 12:39:00,83.67,83.67,83.655,83.655,170900000.0
2009-12-04 12:40:00,83.655,83.655,83.645,83.655,126400000.0
2009-12-04 12:41:00,83.655,83.685,83.645,83.685,178400000.0
2009-12-04 12:42:00,83.685,83.705,83.675,83.705,213600001.0
2009-12-04 12:43:00,83.695,83.705,83.685,83.695,104700000.0
2009-12-04 12:44:00,83.695,83.695,83.65,83.65,155200000.0
2009-12-04 12:45:00,83.655,83.665,83.64,83.645,232200000.0
2009-12-04 12:46:00,83.645,83.655,83.635,83.655,345800000.0
2009-12-04 12:47:00,83.655,83.66,83.645,83.655,96400000.0
2009-12-04 12:48:00,83.655,83.655,83.645,83.645,38400000.0
2009-12-04 12:49:00,83.645,83.675,83.645,83.665,228700000.0
2009-12-04 12:50:00,83.655,83.675,83.655,83.675,302300000.0
2009-12-04 12:51:00,83.67,83.68,83.655,83.675,99000000.0
2009-12-04 12:52:00,83.675,83.69,83.635,83.64,76900000.0
2009-12-04 12:53:00,83.64,83.665,83.635,83.65,195900000.0
2009-12-04 12:54:00,83.65,83.68,83.65,83.68,233000002.0
2009-12-04 12:55:00,83.68,83.725,83.68,83.705,102200000.0
2009-12-04 12:56:00,83.705,83.71,83.695,83.705,57200000.0
2009-12-04 12:57:00,83.705,83.705,83.69,83.69,35800000.0
2009-12-04 12:58:00,83.69,83.7,83.69,83.695,24300000.0
2009-12-04 12:59:00,83.695,83.7,83.685,83.69,86700000.0
2009-12-04 13:00:00,83.695,83.7,83.68,83.68,37300000.0
2009-12-04 13:01:00,83.68,83.695,83.68,83.695,91100000.0
2009-12-04 13:02:00,83.69,83.695,83.675,83.675,91500000.0
2009-12-04 13:03:00,83.675,83.685,83.665,83.675,319699998.0
2009-12-04 13:04:00,83.675,83.69,83.67,83.68,135500000.0
2009-12-04 13:05:00,83.68,83.685,83.68,83.68,26700000.0
2009-12-04 13:06:00,83.68,83.685,83.68,83.685,13300000.0
2009-12-04 13:07:00,83.68,83.685,83.67,83.675,85000000.0
2009-12-04 13:08:00,83.675,83.685,83.675,83.675,108300000.0
2009-12-04 13:09:00,83.675,83.675,83.625,83.64,182800001.0
2009-12-04 13:10:00,83.64,83.66,83.635,83.635,168400000.0
2009-12-04 13:11:00,83.635,83.65,83.635,83.645,123000000.0
2009-12-04 13:12:00,83.645,83.67,83.64,83.67,79000000.0
2009-12-04 13:13:00,83.67,83.685,83.66,83.675,67400000.0
2009-12-04 13:14:00,83.675,83.715,83.675,83.71,82300000.0
2009-12-04 13:15:00,83.715,83.715,83.685,83.695,181899999.0
2009-12-04 13:16:00,83.695,83.72,83.69,83.705,270400000.0
2009-12-04 13:17:00,83.705,83.715,83.7,83.705,318400000.0
2009-12-04 13:18:00,83.705,83.71,83.695,83.7,132900000.0
2009-12-04 13:19:00,83.7,83.705,83.69,83.695,45700000.0
2009-12-04 13:20:00,83.695,83.73,83.695,83.73,213400000.0
2009-12-04 13:21:00,83.73,83.735,83.715,83.735,184100000.0
2009-12-04 13:22:00,83.735,83.755,83.725,83.745,187500000.0
2009-12-04 13:23:00,83.745,83.745,83.735,83.745,46900000.0
2009-12-04 13:24:00,83.745,83.775,83.74,83.77,147100000.0
2009-12-04 13:25:00,83.775,83.79,83.765,83.785,291500002.0
2009-12-04 13:26:00,83.785,83.785,83.77,83.77,149100000.0
2009-12-04 13:27:00,83.77,83.77,83.76,83.765,92200000.0
2009-12-04 13:28:00,83.765,83.78,83.765,83.775,227600000.0
2009-12-04 13:29:00,83.775,83.775,83.775,83.775,174600000.0
2009-12-04 13:30:00,83.775,83.805,83.775,83.805,429299999.0
2009-12-04 13:31:00,83.805,83.85,83.805,83.84,295600000.0
2009-12-04 13:32:00,83.84,83.875,83.84,83.855,345800000.0
2009-12-04 13:33:00,83.85,83.85,83.825,83.825,151600000.0
2009-12-04 13:34:00,83.825,83.835,83.82,83.82,100700000.0
2009-12-04 13:35:00,83.815,83.85,83.815,83.85,268700000.0
2009-12-04 13:36:00,83.845,83.85,83.84,83.845,28800000.0
2009-12-04 13:37:00,83.85,83.85,83.815,83.825,179500000.0
2009-12-04 13:38:00,83.825,83.85,83.825,83.845,149300000.0
2009-12-04 13:39:00,83.845,83.875,83.845,83.865,143000000.0
2009-12-04 13:40:00,83.865,83.875,83.845,83.86,231200000.0
2009-12-04 13:41:00,83.86,83.865,83.855,83.86,142400000.0
2009-12-04 13:42:00,83.85,83.86,83.82,83.825,205600000.0
2009-12-04 13:43:00,83.825,83.865,83.825,83.85,175900000.0
2009-12-04 13:44:00,83.85,83.875,83.85,83.87,135500000.0
2009-12-04 13:45:00,83.87,83.92,83.87,83.915,196400000.0
2009-12-04 13:46:00,83.92,83.93,83.915,83.925,92700000.0
2009-12-04 13:47:00,83.93,83.945,83.915,83.93,126400000.0
2009-12-04 13:48:00,83.93,83.94,83.895,83.895,187500000.0
2009-12-04 13:49:00,83.895,83.895,83.855,83.855,193800000.0
2009-12-04 13:50:00,83.865,83.885,83.855,83.865,135600000.0
2009-12-04 13:51:00,83.865,83.885,83.86,83.86,172400000.0
2009-12-04 13:52:00,83.865,83.88,83.86,83.87,95200000.0
2009-12-04 13:53:00,83.855,83.865,83.855,83.865,37900000.0
2009-12-04 13:54:00,83.865,83.885,83.865,83.875,333500001.0
2009-12-04 13:55:00,83.885,83.9,83.855,83.865,396100000.0
2009-12-04 13:56:00,83.855,83.865,83.845,83.865,207299999.0
2009-12-04 13:57:00,83.865,83.88,83.85,83.85,81200000.0
2009-12-04 13:58:00,83.855,83.855,83.835,83.85,89400000.0
2009-12-04 13:59:00,83.86,83.895,83.86,83.895,181600000.0
2009-12-04 14:00:00,83.895,84.215,83.895,84.205,327100000.0
2009-12-04 14:01:00,84.215,84.25,84.155,84.155,283200000.0
2009-12-04 14:02:00,84.155,84.295,84.155,84.285,452400000.0
2009-12-04 14:03:00,84.285,84.285,84.2,84.245,277100000.0
2009-12-04 14:04:00,84.24,84.24,84.2,84.21,228700000.0
2009-12-04 14:05:00,84.21,84.23,84.18,84.215,194600000.0
2009-12-04 14:06:00,84.21,84.275,84.21,84.25,422000000.0
2009-12-04 14:07:00,84.25,84.285,84.24,84.265,572300000.0
2009-12-04 14:08:00,84.255,84.265,84.235,84.25,382000000.0
2009-12-04 14:09:00,84.245,84.275,84.245,84.27,613800000.0
2009-12-04 14:10:00,84.27,84.29,84.265,84.265,292400000.0
2009-12-04 14:11:00,84.265,84.315,84.255,84.265,737900000.0
2009-12-04 14:12:00,84.27,84.31,84.265,84.295,213100000.0
2009-12-04 14:13:00,84.295,84.31,84.29,84.3,280900000.0
2009-12-04 14:14:00,84.305,84.305,84.275,84.275,169100000.0
2009-12-04 14:15:00,84.275,84.285,84.26,84.265,286600000.0
2009-12-04 14:16:00,84.255,84.265,84.25,84.265,154700000.0
2009-12-04 14:17:00,84.265,84.29,84.26,84.285,190800000.0
2009-12-04 14:18:00,84.285,84.335,84.285,84.32,398000000.0
2009-12-04 14:19:00,84.32,84.32,84.295,84.305,562500000.0
2009-12-04 14:20:00,84.305,84.41,84.305,84.38,399800000.0
2009-12-04 14:21:00,84.375,84.39,84.37,84.38,200800000.0
2009-12-04 14:22:00,84.385,84.435,84.375,84.435,208900000.0
2009-12-04 14:23:00,84.415,84.42,84.4,84.4,218400000.0
2009-12-04 14:24:00,84.405,84.42,84.37,84.41,466800000.0
2009-12-04 14:25:00,84.41,84.45,84.405,84.425,355300000.0
2009-12-04 14:26:00,84.42,84.42,84.4,84.405,288400000.0
2009-12-04 14:27:00,84.41,84.415,84.35,84.35,545000000.0
2009-12-04 14:28:00,84.35,84.355,84.33,84.345,398400000.0
2009-12-04 14:29:00,84.345,84.345,84.335,84.34,212700000.0
2009-12-04 14:30:00,84.34,84.375,84.335,84.37,192500000.0
2009-12-04 14:31:00,84.365,84.39,84.35,84.375,195000000.0
2009-12-04 14:32:00,84.375,84.375,84.37,84.375,59000000.0
2009-12-04 14:33:00,84.375,84.41,84.375,84.4,151599999.0
2009-12-04 14:34:00,84.4,84.43,84.4,84.425,243100000.0
2009-12-04 14:35:00,84.425,84.43,84.415,84.43,248400000.0
2009-12-04 14:36:00,84.435,84.44,84.425,84.44,311900000.0
2009-12-04 14:37:00,84.435,84.51,84.435,84.5,273799999.0
2009-12-04 14:38:00,84.5,84.5,84.465,84.47,145600000.0
2009-12-04 14:39:00,84.475,84.475,84.45,84.46,218800000.0
2009-12-04 14:40:00,84.46,84.475,84.455,84.475,547500000.0
2009-12-04 14:41:00,84.475,84.49,84.47,84.485,648500000.0
2009-12-04 14:42:00,84.485,84.49,84.455,84.455,482400001.0
2009-12-04 14:43:00,84.46,84.47,84.45,84.46,517300000.0
2009-12-04 14:44:00,84.46,84.465,84.43,84.43,338900000.0
2009-12-04 14:45:00,84.43,84.435,84.42,84.42,476499999.0
2009-12-04 14:46:00,84.42,84.435,84.41,84.41,385600000.0
2009-12-04 14:47:00,84.41,84.42,84.395,84.4,608700000.0
2009-12-04 14:48:00,84.405,84.405,84.365,84.375,421500000.0
2009-12-04 14:49:00,84.375,84.39,84.375,84.385,556099999.0
2009-12-04 14:50:00,84.385,84.385,84.37,84.375,374200000.0
2009-12-04 14:51:00,84.375,84.38,84.37,84.38,99600000.0
2009-12-04 14:52:00,84.38,84.39,84.375,84.39,238100000.0
2009-12-04 14:53:00,84.39,84.405,84.385,84.385,342700000.0
2009-12-04 14:54:00,84.385,84.395,84.375,84.375,415800001.0
2009-12-04 14:55:00,84.375,84.395,84.375,84.395,219100000.0
2009-12-04 14:56:00,84.395,84.395,84.385,84.39,136600000.0
2009-12-04 14:57:00,84.395,84.395,84.38,84.38,247700000.0
2009-12-04 14:58:00,84.38,84.385,84.38,84.38,65300000.0
2009-12-04 14:59:00,84.38,84.385,84.365,84.385,513600000.0
2009-12-04 15:00:00,84.385,84.39,84.365,84.375,355100000.0
2009-12-04 15:01:00,84.375,84.395,84.36,84.395,423600000.0
2009-12-04 15:02:00,84.395,84.405,84.385,84.385,601800000.0
2009-12-04 15:03:00,84.395,84.395,84.375,84.385,318500000.0
2009-12-04 15:04:00,84.385,84.385,84.375,84.385,244800001.0
2009-12-04 15:05:00,84.38,84.385,84.375,84.375,520700000.0
2009-12-04 15:06:00,84.375,84.385,84.35,84.35,315799999.0
2009-12-04 15:07:00,84.355,84.365,84.355,84.365,177300000.0
2009-12-04 15:08:00,84.365,84.365,84.355,84.355,114600000.0
2009-12-04 15:09:00,84.36,84.365,84.335,84.35,290100000.0
2009-12-04 15:10:00,84.345,84.355,84.345,84.355,337300004.0
2009-12-04 15:11:00,84.355,84.375,84.355,84.365,193000002.0
2009-12-04 15:12:00,84.365,84.37,84.365,84.365,114100000.0
2009-12-04 15:13:00,84.365,84.375,84.36,84.365,426399999.0
2009-12-04 15:14:00,84.365,84.365,84.325,84.325,327900004.0
2009-12-04 15:15:00,84.325,84.335,84.325,84.335,94000000.0
2009-12-04 15:16:00,84.335,84.365,84.335,84.365,288100000.0
2009-12-04 15:17:00,84.365,84.365,84.345,84.355,314200001.0
2009-12-04 15:18:00,84.355,84.37,84.345,84.365,228900000.0
2009-12-04 15:19:00,84.37,84.37,84.345,84.355,509400000.0
2009-12-04 15:20:00,84.355,84.37,84.335,84.335,447500001.0
2009-12-04 15:21:00,84.335,84.375,84.335,84.365,483800000.0
2009-12-04 15:22:00,84.36,84.375,84.35,84.365,512000001.0
2009-12-04 15:23:00,84.365,84.405,84.365,84.395,486500000.0
2009-12-04 15:24:00,84.395,84.43,84.385,84.425,478000000.0
2009-12-04 15:25:00,84.425,84.435,84.365,84.365,498700000.0
2009-12-04 15:26:00,84.365,84.39,84.355,84.37,267400000.0
2009-12-04 15:27:00,84.37,84.405,84.365,84.375,270800000.0
2009-12-04 15:28:00,84.375,84.41,84.37,84.395,390500000.0
2009-12-04 15:29:00,84.4,84.45,84.235,84.325,392400001.0
2009-12-04 15:30:00,84.325,85.29,84.325,85.2,229400000.0
2009-12-04 15:31:00,85.215,85.285,85.14,85.205,248800000.0
2009-12-04 15:32:00,85.195,85.255,85.09,85.185,258400000.0
2009-12-04 15:33:00,85.19,85.25,85.17,85.21,256200000.0
2009-12-04 15:34:00,85.21,85.32,85.17,85.28,322700000.0
2009-12-04 15:35:00,85.285,85.46,85.275,85.46,435400000.0
2009-12-04 15:36:00,85.46,85.505,85.375,85.375,365200000.0
2009-12-04 15:37:00,85.37,85.435,85.255,85.375,332500000.0
2009-12-04 15:38:00,85.37,85.385,85.25,85.25,278100000.0
2009-12-04 15:39:00,85.235,85.235,85.11,85.23,394100000.0
2009-12-04 15:40:00,85.23,85.25,85.135,85.235,382400000.0
2009-12-04 15:41:00,85.24,85.255,85.19,85.255,417900000.0
2009-12-04 15:42:00,85.255,85.285,85.23,85.265,435700000.0
2009-12-04 15:43:00,85.26,85.29,85.185,85.25,439400000.0
2009-12-04 15:44:00,85.245,85.29,85.225,85.245,463500000.0
2009-12-04 15:45:00,85.24,85.265,85.195,85.215,335100000.0
2009-12-04 15:46:00,85.215,85.235,85.195,85.21,345500000.0
2009-12-04 15:47:00,85.21,85.265,85.19,85.195,405200000.0
2009-12-04 15:48:00,85.2,85.275,85.195,85.265,340500000.0
2009-12-04 15:49:00,85.265,85.265,85.215,85.215,286200000.0
2009-12-04 15:50:00,85.215,85.215,85.15,85.195,440300000.0
2009-12-04 15:51:00,85.195,85.275,85.17,85.275,344600000.0
2009-12-04 15:52:00,85.28,85.3,85.225,85.275,390900000.0
2009-12-04 15:53:00,85.275,85.32,85.26,85.315,439100000.0
2009-12-04 15:54:00,85.315,85.35,85.305,85.345,270000000.0
2009-12-04 15:55:00,85.345,85.41,85.305,85.395,332100000.0
2009-12-04 15:56:00,85.39,85.415,85.325,85.35,448900000.0
2009-12-04 15:57:00,85.35,85.425,85.335,85.39,367800000.0
2009-12-04 15:58:00,85.395,85.47,85.35,85.38,332600000.0
2009-12-04 15:59:00,85.38,85.43,85.36,85.36,297800000.0
2009-12-04 16:00:00,85.365,85.445,85.365,85.42,489200000.0
2009-12-04 16:01:00,85.415,85.5,85.4,85.465,465900000.0
2009-12-04 16:02:00,85.48,85.51,85.44,85.495,438700000.0
2009-12-04 16:03:00,85.495,85.54,85.445,85.54,362500000.0
2009-12-04 16:04:00,85.535,85.565,85.455,85.52,434100000.0
2009-12-04 16:05:00,85.515,85.55,85.47,85.51,524800001.0
2009-12-04 16:06:00,85.51,85.565,85.485,85.51,321200000.0
2009-12-04 16:07:00,85.51,85.51,85.46,85.505,502899998.0
2009-12-04 16:08:00,85.5,85.525,85.475,85.49,421900000.0
2009-12-04 16:09:00,85.49,85.55,85.485,85.515,730000000.0
2009-12-04 16:10:00,85.515,85.525,85.455,85.475,446100000.0
2009-12-04 16:11:00,85.475,85.495,85.435,85.445,544100000.0
2009-12-04 16:12:00,85.445,85.505,85.445,85.505,465900001.0
2009-12-04 16:13:00,85.505,85.57,85.485,85.565,690299999.0
2009-12-04 16:14:00,85.56,85.56,85.51,85.51,798700001.0
2009-12-04 16:15:00,85.51,85.545,85.49,85.545,530299999.0
2009-12-04 16:16:00,85.545,85.545,85.505,85.53,655500000.0
2009-12-04 16:17:00,85.525,85.555,85.515,85.545,417500000.0
2009-12-04 16:18:00,85.55,85.555,85.51,85.545,469500000.0
2009-12-04 16:19:00,85.55,85.585,85.475,85.475,718299999.0
2009-12-04 16:20:00,85.475,85.53,85.47,85.475,523500001.0
2009-12-04 16:21:00,85.48,85.485,85.44,85.45,555000000.0
2009-12-04 16:22:00,85.45,85.48,85.435,85.475,736100000.0
2009-12-04 16:23:00,85.485,85.5,85.425,85.435,653299999.0
2009-12-04 16:24:00,85.435,85.47,85.435,85.455,545800000.0
2009-12-04 16:25:00,85.455,85.51,85.435,85.5,603900000.0
2009-12-04 16:26:00,85.5,85.545,85.48,85.545,415800000.0
2009-12-04 16:27:00,85.545,85.555,85.525,85.55,576700000.0
2009-12-04 16:28:00,85.55,85.575,85.545,85.565,692499999.0
2009-12-04 16:29:00,85.565,85.625,85.545,85.58,615300000.0
2009-12-04 16:30:00,85.585,85.605,85.525,85.555,573300000.0
2009-12-04 16:31:00,85.555,85.61,85.525,85.595,466100000.0
2009-12-04 16:32:00,85.595,85.605,85.555,85.565,563500001.0
2009-12-04 16:33:00,85.565,85.595,85.545,85.575,373200000.0
2009-12-04 16:34:00,85.575,85.575,85.51,85.525,578200000.0
2009-12-04 16:35:00,85.525,85.58,85.505,85.525,626900000.0
2009-12-04 16:36:00,85.52,85.605,85.51,85.605,490600000.0
2009-12-04 16:37:00,85.605,85.665,85.585,85.645,596700000.0
2009-12-04 16:38:00,85.65,85.655,85.605,85.63,616500000.0
2009-12-04 16:39:00,85.63,85.695,85.6,85.695,687200000.0
2009-12-04 16:40:00,85.695,85.75,85.685,85.715,490500000.0
2009-12-04 16:41:00,85.71,85.775,85.705,85.735,386500000.0
2009-12-04 16:42:00,85.725,85.73,85.64,85.675,701500000.0
2009-12-04 16:43:00,85.675,85.705,85.665,85.685,677700000.0
2009-12-04 16:44:00,85.69,85.695,85.615,85.65,844000000.0
2009-12-04 16:45:00,85.655,85.745,85.655,85.745,1006500001.0
2009-12-04 16:46:00,85.745,85.755,85.685,85.7,760500000.0
2009-12-04 16:47:00,85.69,85.755,85.69,85.735,766100001.0
2009-12-04 16:48:00,85.74,85.78,85.74,85.745,760700000.0
2009-12-04 16:49:00,85.74,85.755,85.715,85.745,301200000.0
2009-12-04 16:50:00,85.745,85.76,85.715,85.715,729100001.0
2009-12-04 16:51:00,85.715,85.74,85.71,85.715,556200000.0
2009-12-04 16:52:00,85.715,85.715,85.695,85.71,636700000.0
2009-12-04 16:53:00,85.71,85.71,85.66,85.68,621800000.0
2009-12-04 16:54:00,85.68,85.69,85.65,85.66,619400000.0
2009-12-04 16:55:00,85.66,85.73,85.64,85.655,768900000.0
2009-12-04 16:56:00,85.655,85.67,85.64,85.64,645200000.0
2009-12-04 16:57:00,85.645,85.655,85.635,85.635,331800000.0
2009-12-04 16:58:00,85.635,85.635,85.625,85.63,608000002.0
2009-12-04 16:59:00,85.63,85.635,85.59,85.635,337500000.0
2009-12-04 17:00:00,85.63,85.63,85.56,85.59,297800000.0
2009-12-04 17:01:00,85.59,85.64,85.565,85.635,562500000.0
2009-12-04 17:02:00,85.635,85.645,85.565,85.585,690300001.0
2009-12-04 17:03:00,85.59,85.605,85.53,85.585,716800000.0
2009-12-04 17:04:00,85.575,85.605,85.49,85.49,390100000.0
2009-12-04 17:05:00,85.49,85.49,85.415,85.48,642400001.0
2009-12-04 17:06:00,85.48,85.5,85.395,85.41,901600000.0
2009-12-04 17:07:00,85.415,85.44,85.39,85.41,450800000.0
2009-12-04 17:08:00,85.41,85.45,85.38,85.39,803400001.0
2009-12-04 17:09:00,85.395,85.445,85.385,85.43,616100000.0
2009-12-04 17:10:00,85.435,85.45,85.405,85.44,455300000.0
2009-12-04 17:11:00,85.445,85.445,85.4,85.4,758500000.0
2009-12-04 17:12:00,85.4,85.4,85.32,85.345,816900000.0
2009-12-04 17:13:00,85.355,85.39,85.33,85.35,595500000.0
2009-12-04 17:14:00,85.35,85.355,85.31,85.355,622500000.0
2009-12-04 17:15:00,85.35,85.365,85.305,85.36,656000000.0
2009-12-04 17:16:00,85.36,85.38,85.34,85.34,510600000.0
2009-12-04 17:17:00,85.34,85.395,85.335,85.395,610100000.0
2009-12-04 17:18:00,85.39,85.4,85.365,85.39,207400000.0
2009-12-04 17:19:00,85.395,85.415,85.37,85.405,293400000.0
2009-12-04 17:20:00,85.39,85.42,85.39,85.4,226200000.0
2009-12-04 17:21:00,85.41,85.41,85.335,85.34,242100000.0
2009-12-04 17:22:00,85.335,85.375,85.31,85.325,234100000.0
2009-12-04 17:23:00,85.32,85.365,85.315,85.36,429400000.0
2009-12-04 17:24:00,85.365,85.375,85.33,85.335,745600001.0
2009-12-04 17:25:00,85.33,85.4,85.325,85.38,777600001.0
2009-12-04 17:26:00,85.38,85.42,85.38,85.405,744700000.0
2009-12-04 17:27:00,85.405,85.45,85.4,85.435,718000000.0
2009-12-04 17:28:00,85.435,85.45,85.395,85.395,780200001.0
2009-12-04 17:29:00,85.4,85.41,85.39,85.405,612700000.0
2009-12-04 17:30:00,85.405,85.405,85.335,85.345,855100000.0
2009-12-04 17:31:00,85.345,85.365,85.325,85.36,818300000.0
2009-12-04 17:32:00,85.36,85.395,85.335,85.345,833900000.0
2009-12-04 17:33:00,85.34,85.38,85.34,85.365,835000000.0
2009-12-04 17:34:00,85.365,85.4,85.355,85.37,726600000.0
2009-12-04 17:35:00,85.365,85.38,85.35,85.35,857800000.0
2009-12-04 17:36:00,85.35,85.36,85.33,85.345,718200000.0
2009-12-04 17:37:00,85.345,85.375,85.335,85.34,637100002.0
2009-12-04 17:38:00,85.35,85.39,85.35,85.36,757300001.0
2009-12-04 17:39:00,85.36,85.42,85.355,85.41,813800000.0
2009-12-04 17:40:00,85.415,85.425,85.365,85.38,878699999.0
2009-12-04 17:41:00,85.38,85.405,85.36,85.4,665600000.0
2009-12-04 17:42:00,85.4,85.4,85.38,85.39,762500000.0
2009-12-04 17:43:00,85.39,85.415,85.385,85.405,556200000.0
2009-12-04 17:44:00,85.4,85.42,85.395,85.415,873500000.0
2009-12-04 17:45:00,85.415,85.43,85.405,85.425,1021600000.0
2009-12-04 17:46:00,85.425,85.445,85.395,85.42,619800000.0
2009-12-04 17:47:00,85.42,85.42,85.39,85.41,428600000.0
2009-12-04 17:48:00,85.41,85.465,85.41,85.445,401600000.0
2009-12-04 17:49:00,85.445,85.445,85.405,85.43,249300000.0
2009-12-04 17:50:00,85.43,85.43,85.36,85.36,568299999.0
2009-12-04 17:51:00,85.365,85.395,85.355,85.385,574900000.0
2009-12-04 17:52:00,85.385,85.435,85.385,85.425,777000000.0
2009-12-04 17:53:00,85.425,85.45,85.385,85.385,636800000.0
2009-12-04 17:54:00,85.385,85.46,85.385,85.46,635900000.0
2009-12-04 17:55:00,85.45,85.46,85.425,85.425,720000000.0
2009-12-04 17:56:00,85.43,85.46,85.405,85.45,730300000.0
2009-12-04 17:57:00,85.45,85.49,85.445,85.48,470199999.0
2009-12-04 17:58:00,85.48,85.53,85.475,85.53,620800001.0
2009-12-04 17:59:00,85.53,85.635,85.53,85.635,620600000.0
2009-12-04 18:00:00,85.635,85.65,85.58,85.58,896500002.0
2009-12-04 18:01:00,85.58,85.605,85.56,85.595,797200000.0
2009-12-04 18:02:00,85.595,85.605,85.575,85.575,739800000.0
2009-12-04 18:03:00,85.575,85.575,85.53,85.535,981400000.0
2009-12-04 18:04:00,85.535,85.59,85.53,85.585,912100000.0
2009-12-04 18:05:00,85.58,85.61,85.555,85.61,940900000.0
2009-12-04 18:06:00,85.6,85.605,85.575,85.585,812400000.0
2009-12-04 18:07:00,85.58,85.605,85.575,85.595,859500001.0
2009-12-04 18:08:00,85.595,85.645,85.59,85.635,987500001.0
2009-12-04 18:09:00,85.64,85.67,85.635,85.65,451200000.0
2009-12-04 18:10:00,85.655,85.705,85.655,85.705,550600000.0
2009-12-04 18:11:00,85.695,85.76,85.69,85.735,786499999.0
2009-12-04 18:12:00,85.735,85.76,85.72,85.75,514500000.0
2009-12-04 18:13:00,85.75,85.79,85.75,85.775,722400000.0
2009-12-04 18:14:00,85.78,85.815,85.775,85.815,313900000.0
2009-12-04 18:15:00,85.805,85.805,85.745,85.76,375800000.0
2009-12-04 18:16:00,85.76,85.775,85.73,85.765,551700000.0
2009-12-04 18:17:00,85.765,85.785,85.735,85.755,404599998.0
2009-12-04 18:18:00,85.75,85.75,85.725,85.735,675700001.0
2009-12-04 18:19:00,85.735,85.765,85.68,85.68,888200000.0
2009-12-04 18:20:00,85.68,85.69,85.56,85.575,777700000.0
2009-12-04 18:21:00,85.575,85.59,85.565,85.58,683100000.0
2009-12-04 18:22:00,85.58,85.62,85.57,85.61,955600000.0
2009-12-04 18:23:00,85.61,85.625,85.58,85.595,766600000.0
2009-12-04 18:24:00,85.595,85.625,85.585,85.61,383400001.0
2009-12-04 18:25:00,85.615,85.615,85.545,85.555,724400000.0
2009-12-04 18:26:00,85.555,85.555,85.505,85.53,508500000.0
2009-12-04 18:27:00,85.52,85.565,85.515,85.545,344300000.0
2009-12-04 18:28:00,85.545,85.58,85.545,85.565,693499999.0
2009-12-04 18:29:00,85.565,85.58,85.505,85.525,976500000.0
2009-12-04 18:30:00,85.515,85.535,85.485,85.52,813400000.0
2009-12-04 18:31:00,85.52,85.565,85.515,85.53,657700000.0
2009-12-04 18:32:00,85.53,85.57,85.53,85.535,681200000.0
2009-12-04 18:33:00,85.535,85.58,85.535,85.545,829300001.0
2009-12-04 18:34:00,85.545,85.555,85.495,85.51,635599999.0
2009-12-04 18:35:00,85.51,85.55,85.485,85.485,856900001.0
2009-12-04 18:36:00,85.485,85.495,85.47,85.485,713400000.0
2009-12-04 18:37:00,85.485,85.495,85.46,85.475,871199998.0
2009-12-04 18:38:00,85.48,85.48,85.435,85.45,725600000.0
2009-12-04 18:39:00,85.445,85.475,85.41,85.465,939800000.0
2009-12-04 18:40:00,85.465,85.465,85.42,85.445,947900000.0
2009-12-04 18:41:00,85.445,85.455,85.4,85.4,752900000.0
2009-12-04 18:42:00,85.4,85.405,85.365,85.38,689700000.0
2009-12-04 18:43:00,85.38,85.42,85.375,85.375,575100000.0
2009-12-04 18:44:00,85.365,85.39,85.36,85.365,692000000.0
2009-12-04 18:45:00,85.365,85.37,85.25,85.255,932399999.0
2009-12-04 18:46:00,85.255,85.3,85.21,85.27,784100000.0
2009-12-04 18:47:00,85.26,85.325,85.225,85.325,511500001.0
2009-12-04 18:48:00,85.335,85.365,85.33,85.345,251900000.0
2009-12-04 18:49:00,85.345,85.415,85.335,85.39,606200000.0
2009-12-04 18:50:00,85.39,85.41,85.34,85.34,840700000.0
2009-12-04 18:51:00,85.35,85.365,85.34,85.345,911900000.0
2009-12-04 18:52:00,85.345,85.345,85.3,85.33,932100000.0
2009-12-04 18:53:00,85.33,85.375,85.325,85.375,475400000.0
2009-12-04 18:54:00,85.37,85.4,85.365,85.385,204200000.0
2009-12-04 18:55:00,85.385,85.41,85.345,85.345,269500000.0
2009-12-04 18:56:00,85.355,85.36,85.305,85.36,190230000.0
2009-12-04 18:57:00,85.36,85.37,85.335,85.365,196700000.0
2009-12-04 18:58:00,85.37,85.47,85.36,85.46,195600000.0
2009-12-04 18:59:00,85.46,85.475,85.425,85.45,398500000.0
2009-12-04 19:00:00,85.45,85.46,85.43,85.46,318400000.0
2009-12-04 19:01:00,85.465,85.475,85.455,85.465,191400000.0
2009-12-04 19:02:00,85.465,85.47,85.435,85.435,187700000.0
2009-12-04 19:03:00,85.44,85.47,85.43,85.43,250100000.0
2009-12-04 19:04:00,85.43,85.44,85.415,85.425,530300000.0
2009-12-04 19:05:00,85.43,85.435,85.395,85.405,390000000.0
2009-12-04 19:06:00,85.405,85.42,85.395,85.405,614500001.0
2009-12-04 19:07:00,85.405,85.41,85.38,85.395,561600001.0
2009-12-04 19:08:00,85.4,85.41,85.365,85.395,684100000.0
2009-12-04 19:09:00,85.395,85.44,85.395,85.44,960000000.0
2009-12-04 19:10:00,85.44,85.455,85.425,85.435,777400001.0
2009-12-04 19:11:00,85.43,85.46,85.415,85.45,613400000.0
2009-12-04 19:12:00,85.445,85.45,85.42,85.42,461100000.0
2009-12-04 19:13:00,85.42,85.49,85.415,85.485,542700000.0
2009-12-04 19:14:00,85.485,85.495,85.44,85.45,474100000.0
2009-12-04 19:15:00,85.45,85.48,85.435,85.44,340300000.0
2009-12-04 19:16:00,85.44,85.445,85.42,85.425,246500000.0
2009-12-04 19:17:00,85.425,85.45,85.42,85.435,381100000.0
2009-12-04 19:18:00,85.435,85.45,85.425,85.45,418500000.0
2009-12-04 19:19:00,85.45,85.45,85.415,85.435,397200000.0
2009-12-04 19:20:00,85.435,85.45,85.42,85.435,735000001.0
2009-12-04 19:21:00,85.43,85.43,85.4,85.425,665100000.0
2009-12-04 19:22:00,85.425,85.425,85.375,85.385,672700000.0
2009-12-04 19:23:00,85.385,85.39,85.36,85.37,542100000.0
2009-12-04 19:24:00,85.365,85.405,85.365,85.4,595300000.0
2009-12-04 19:25:00,85.4,85.43,85.39,85.42,463100000.0
2009-12-04 19:26:00,85.42,85.43,85.395,85.415,355800000.0
2009-12-04 19:27:00,85.415,85.445,85.405,85.445,581700001.0
2009-12-04 19:28:00,85.445,85.47,85.43,85.47,694700000.0
2009-12-04 19:29:00,85.47,85.52,85.47,85.49,990199999.0
2009-12-04 19:30:00,85.495,85.51,85.485,85.485,746600000.0
2009-12-04 19:31:00,85.485,85.515,85.47,85.5,984099999.0
2009-12-04 19:32:00,85.5,85.535,85.49,85.515,905000001.0
2009-12-04 19:33:00,85.515,85.575,85.515,85.575,796300007.0
2009-12-04 19:34:00,85.575,85.605,85.555,85.555,465600000.0
2009-12-04 19:35:00,85.555,85.565,85.52,85.54,693600000.0
2009-12-04 19:36:00,85.54,85.56,85.535,85.555,514599999.0
2009-12-04 19:37:00,85.555,85.56,85.525,85.54,576100000.0
2009-12-04 19:38:00,85.54,85.545,85.53,85.535,328000000.0
2009-12-04 19:39:00,85.54,85.59,85.535,85.59,370400000.0
2009-12-04 19:40:00,85.59,85.6,85.575,85.6,190600000.0
2009-12-04 19:41:00,85.6,85.605,85.585,85.6,255100000.0
2009-12-04 19:42:00,85.6,85.6,85.55,85.575,360600000.0
2009-12-04 19:43:00,85.575,85.59,85.56,85.575,176900000.0
2009-12-04 19:44:00,85.575,85.585,85.56,85.56,237900000.0
2009-12-04 19:45:00,85.56,85.57,85.555,85.555,317700000.0
2009-12-04 19:46:00,85.555,85.585,85.53,85.54,485600000.0
2009-12-04 19:47:00,85.535,85.565,85.535,85.555,593100000.0
2009-12-04 19:48:00,85.55,85.56,85.535,85.555,706500000.0
2009-12-04 19:49:00,85.555,85.565,85.555,85.56,378100000.0
2009-12-04 19:50:00,85.56,85.59,85.545,85.59,563400000.0
2009-12-04 19:51:00,85.585,85.59,85.57,85.58,444700000.0
2009-12-04 19:52:00,85.58,85.595,85.57,85.585,745300000.0
2009-12-04 19:53:00,85.585,85.585,85.585,85.585,33600000.0
2009-12-04 19:54:00,85.585,85.585,85.585,85.585,29600000.0
2009-12-04 19:55:00,85.585,85.585,85.55,85.555,396000000.0
2009-12-04 19:56:00,85.555,85.56,85.535,85.545,652999999.0
2009-12-04 19:57:00,85.54,85.57,85.54,85.56,513400000.0
2009-12-04 19:58:00,85.565,85.57,85.545,85.545,415800000.0
2009-12-04 19:59:00,85.545,85.57,85.54,85.565,383100000.0
2009-12-04 20:00:00,85.565,85.585,85.54,85.54,605400000.0
2009-12-04 20:01:00,85.54,85.545,85.525,85.525,256600000.0
2009-12-04 20:02:00,85.525,85.55,85.525,85.53,239800000.0
2009-12-04 20:03:00,85.54,85.545,85.53,85.53,245100000.0
2009-12-04 20:04:00,85.53,85.55,85.52,85.53,328700000.0
2009-12-04 20:05:00,85.53,85.53,85.505,85.51,237500000.0
2009-12-04 20:06:00,85.51,85.525,85.49,85.49,158400000.0
2009-12-04 20:07:00,85.49,85.51,85.49,85.5,298500000.0
2009-12-04 20:08:00,85.5,85.5,85.49,85.49,71800000.0
2009-12-04 20:09:00,85.49,85.505,85.48,85.49,324400000.0
2009-12-04 20:10:00,85.49,85.5,85.49,85.495,196100000.0
2009-12-04 20:11:00,85.5,85.515,85.48,85.495,288800000.0
2009-12-04 20:12:00,85.49,85.5,85.445,85.445,337900000.0
2009-12-04 20:13:00,85.445,85.455,85.425,85.425,777000000.0
2009-12-04 20:14:00,85.425,85.435,85.405,85.43,96200000.0
2009-12-04 20:15:00,85.42,85.445,85.42,85.42,108000000.0
2009-12-04 20:16:00,85.425,85.43,85.415,85.425,246500000.0
2009-12-04 20:17:00,85.425,85.44,85.425,85.425,201000000.0
2009-12-04 20:18:00,85.435,85.435,85.42,85.425,287400000.0
2009-12-04 20:19:00,85.425,85.45,85.425,85.445,213000000.0
2009-12-04 20:20:00,85.45,85.455,85.445,85.455,295700000.0
2009-12-04 20:21:00,85.45,85.45,85.41,85.415,458600000.0
2009-12-04 20:22:00,85.415,85.425,85.41,85.415,189100000.0
2009-12-04 20:23:00,85.415,85.415,85.4,85.4,222900000.0
2009-12-04 20:24:00,85.4,85.4,85.39,85.4,198700000.0
2009-12-04 20:25:00,85.4,85.405,85.38,85.38,215200000.0
2009-12-04 20:26:00,85.38,85.4,85.365,85.39,607100000.0
2009-12-04 20:27:00,85.39,85.39,85.355,85.36,323500000.0
2009-12-04 20:28:00,85.36,85.365,85.325,85.325,558700001.0
2009-12-04 20:29:00,85.32,85.365,85.315,85.355,429000000.0
2009-12-04 20:30:00,85.355,85.355,85.315,85.325,400900000.0
2009-12-04 20:31:00,85.325,85.335,85.305,85.32,512000001.0
2009-12-04 20:32:00,85.32,85.33,85.315,85.325,337500000.0
2009-12-04 20:33:00,85.325,85.325,85.315,85.32,255400000.0
2009-12-04 20:34:00,85.32,85.38,85.31,85.37,453700000.0
2009-12-04 20:35:00,85.37,85.395,85.355,85.355,354500000.0
2009-12-04 20:36:00,85.355,85.355,85.315,85.335,515800000.0
2009-12-04 20:37:00,85.34,85.345,85.31,85.315,317300000.0
2009-12-04 20:38:00,85.315,85.33,85.315,85.32,600000000.0
2009-12-04 20:39:00,85.325,85.325,85.31,85.315,417900000.0
2009-12-04 20:40:00,85.315,85.335,85.31,85.325,699600000.0
2009-12-04 20:41:00,85.325,85.33,85.315,85.32,375600000.0
2009-12-04 20:42:00,85.315,85.365,85.31,85.36,593900000.0
2009-12-04 20:43:00,85.365,85.38,85.35,85.355,425400000.0
2009-12-04 20:44:00,85.355,85.38,85.33,85.38,219400000.0
2009-12-04 20:45:00,85.38,85.385,85.355,85.36,370700000.0
2009-12-04 20:46:00,85.36,85.39,85.36,85.385,245600000.0
2009-12-04 20:47:00,85.385,85.39,85.375,85.38,58300000.0
2009-12-04 20:48:00,85.38,85.465,85.38,85.45,177200000.0
2009-12-04 20:49:00,85.445,85.46,85.43,85.46,277700001.0
2009-12-04 20:50:00,85.46,85.52,85.445,85.5,222100000.0
2009-12-04 20:51:00,85.505,85.51,85.455,85.46,693600000.0
2009-12-04 20:52:00,85.465,85.475,85.415,85.44,938800000.0
2009-12-04 20:53:00,85.435,85.44,85.395,85.405,675600000.0
2009-12-04 20:54:00,85.405,85.455,85.405,85.455,623600000.0
2009-12-04 20:55:00,85.455,85.485,85.455,85.485,532600000.0
2009-12-04 20:56:00,85.475,85.48,85.425,85.43,758300000.0
2009-12-04 20:57:00,85.43,85.44,85.405,85.42,607500000.0
2009-12-04 20:58:00,85.42,85.44,85.41,85.41,297800000.0
2009-12-04 20:59:00,85.415,85.43,85.4,85.425,920200002.0
2009-12-04 21:00:00,85.425,85.455,85.41,85.445,704200000.0
2009-12-04 21:01:00,85.44,85.47,85.44,85.47,287400001.0
2009-12-04 21:02:00,85.47,85.475,85.455,85.47,752800009.0
2009-12-04 21:03:00,85.47,85.49,85.465,85.48,394800000.0
2009-12-04 21:04:00,85.48,85.495,85.465,85.48,392400000.0
2009-12-04 21:05:00,85.48,85.49,85.455,85.455,569400000.0
2009-12-04 21:06:00,85.46,85.47,85.435,85.445,489000000.0
2009-12-04 21:07:00,85.445,85.45,85.42,85.42,743599999.0
2009-12-04 21:08:00,85.425,85.46,85.415,85.46,493599998.0
2009-12-04 21:09:00,85.46,85.46,85.415,85.43,573199999.0
2009-12-04 21:10:00,85.425,85.445,85.395,85.41,639400000.0
2009-12-04 21:11:00,85.4,85.45,85.395,85.415,829900000.0
2009-12-04 21:12:00,85.415,85.44,85.405,85.44,661800000.0
2009-12-04 21:13:00,85.44,85.465,85.435,85.455,539500000.0
2009-12-04 21:14:00,85.475,85.51,85.475,85.51,239000000.0
2009-12-04 21:15:00,85.51,85.565,85.51,85.515,514300000.0
2009-12-04 21:16:00,85.515,85.515,85.45,85.46,665300000.0
2009-12-04 21:17:00,85.46,85.475,85.455,85.455,450100000.0
2009-12-04 21:18:00,85.46,85.475,85.43,85.475,695400000.0
2009-12-04 21:19:00,85.475,85.48,85.43,85.45,646600000.0
2009-12-04 21:20:00,85.45,85.495,85.45,85.485,663200000.0
2009-12-04 21:21:00,85.485,85.485,85.445,85.455,712200005.0
2009-12-04 21:22:00,85.455,85.47,85.435,85.435,466100000.0
2009-12-04 21:23:00,85.44,85.445,85.41,85.415,474600000.0
2009-12-04 21:24:00,85.415,85.425,85.405,85.405,524900000.0
2009-12-04 21:25:00,85.41,85.42,85.395,85.42,463300001.0
2009-12-04 21:26:00,85.42,85.445,85.415,85.435,491000000.0
2009-12-04 21:27:00,85.435,85.46,85.43,85.46,284600000.0
2009-12-04 21:28:00,85.46,85.47,85.455,85.46,235600000.0
2009-12-04 21:29:00,85.46,85.465,85.45,85.46,222400000.0
2009-12-04 21:30:00,85.46,85.52,85.46,85.505,514000000.0
2009-12-04 21:31:00,85.505,85.51,85.46,85.46,678300000.0
2009-12-04 21:32:00,85.46,85.505,85.46,85.505,363900000.0
2009-12-04 21:33:00,85.5,85.525,85.47,85.525,371300000.0
2009-12-04 21:34:00,85.525,85.54,85.52,85.535,516400000.0
2009-12-04 21:35:00,85.535,85.545,85.52,85.53,606500000.0
2009-12-04 21:36:00,85.525,85.58,85.525,85.565,688800000.0
2009-12-04 21:37:00,85.57,85.595,85.545,85.585,483500002.0
2009-12-04 21:38:00,85.58,85.58,85.555,85.565,391200000.0
2009-12-04 21:39:00,85.59,85.605,85.555,85.575,553100000.0
2009-12-04 21:40:00,85.585,85.585,85.545,85.55,158600000.0
2009-12-04 21:41:00,85.535,85.55,85.52,85.53,115000000.0
2009-12-04 21:42:00,85.53,85.545,85.525,85.53,135000000.0
2009-12-04 21:43:00,85.53,85.56,85.525,85.54,455300000.0
2009-12-04 21:44:00,85.545,85.575,85.545,85.575,76000000.0
2009-12-04 21:45:00,85.57,85.63,85.57,85.625,187199999.0
2009-12-04 21:46:00,85.625,85.635,85.61,85.62,165000000.0
2009-12-04 21:47:00,85.62,85.73,85.6,85.67,251300000.0
2009-12-04 21:48:00,85.67,85.695,85.64,85.68,571600000.0
2009-12-04 21:49:00,85.685,85.72,85.68,85.705,538800000.0
2009-12-04 21:50:00,85.705,85.71,85.63,85.64,796200000.0
2009-12-04 21:51:00,85.64,85.64,85.62,85.625,739199999.0
2009-12-04 21:52:00,85.63,85.635,85.6,85.615,397000000.0
2009-12-04 21:53:00,85.62,85.635,85.605,85.625,257700000.0
2009-12-04 21:54:00,85.625,85.645,85.585,85.64,216000000.0
2009-12-04 21:55:00,85.64,85.65,85.625,85.64,208500000.0
2009-12-04 21:56:00,85.645,85.645,85.595,85.595,146400000.0
2009-12-04 21:57:00,85.595,85.64,85.595,85.615,221200000.0
2009-12-04 21:58:00,85.62,85.64,85.605,85.61,512000000.0
2009-12-04 21:59:00,85.61,85.655,85.6,85.605,423800000.0
2009-12-04 22:00:00,85.61,85.615,85.585,85.585,184100000.0
2009-12-04 22:01:00,85.585,85.615,85.57,85.585,128600000.0
2009-12-04 22:02:00,85.585,85.635,85.585,85.63,157100000.0
2009-12-04 22:03:00,85.615,85.655,85.59,85.625,102400000.0
2009-12-04 22:04:00,85.615,85.635,85.565,85.585,145200000.0
2009-12-04 22:05:00,85.585,85.6,85.565,85.575,120100000.0
2009-12-04 22:06:00,85.575,85.64,85.57,85.62,158700000.0
2009-12-04 22:07:00,85.62,85.635,85.575,85.58,193700000.0
2009-12-04 22:08:00,85.59,85.59,85.555,85.585,151200000.0
2009-12-04 22:09:00,85.585,85.585,85.535,85.55,68900000.0
2009-12-04 22:10:00,85.55,85.565,85.53,85.56,83400000.0
2009-12-04 22:11:00,85.56,85.585,85.555,85.565,31600000.0
2009-12-04 22:12:00,85.575,85.595,85.55,85.58,137000000.0
2009-12-04 22:13:00,85.58,85.59,85.545,85.545,83500000.0
2009-12-04 22:14:00,85.545,85.565,85.545,85.565,85800000.0
2009-12-04 22:15:00,85.57,85.58,85.545,85.575,90500000.0
2009-12-04 22:16:00,85.575,85.58,85.545,85.545,75600000.0
2009-12-04 22:17:00,85.56,85.56,85.54,85.55,65400000.0
2009-12-04 22:18:00,85.55,85.555,85.535,85.55,62800000.0
2009-12-04 22:19:00,85.555,85.58,85.55,85.58,100600000.0
2009-12-04 22:20:00,85.585,85.61,85.575,85.585,111300000.0
2009-12-04 22:21:00,85.585,85.595,85.55,85.55,136500000.0
2009-12-04 22:22:00,85.555,85.555,85.535,85.55,106400000.0
2009-12-04 22:23:00,85.545,85.595,85.545,85.59,87100000.0
2009-12-04 22:24:00,85.585,85.605,85.58,85.595,65600000.0
2009-12-04 22:25:00,85.595,85.64,85.585,85.635,79200000.0
2009-12-04 22:26:00,85.635,85.655,85.625,85.625,60400000.0
2009-12-04 22:27:00,85.625,85.66,85.62,85.65,92900000.0
2009-12-04 22:28:00,85.65,85.665,85.605,85.61,138200000.0
2009-12-04 22:29:00,85.61,85.61,85.55,85.585,151500000.0
2009-12-04 22:30:00,85.59,85.625,85.585,85.585,88100000.0
2009-12-04 22:31:00,85.595,85.615,85.585,85.59,60800000.0
2009-12-04 22:32:00,85.59,85.61,85.58,85.585,129700000.0
2009-12-04 22:33:00,85.585,85.585,85.545,85.555,121800000.0
2009-12-04 22:34:00,85.555,85.58,85.55,85.575,56000000.0
2009-12-04 22:35:00,85.565,85.565,85.555,85.555,39300000.0
2009-12-04 22:36:00,85.555,85.57,85.55,85.55,60500000.0
2009-12-04 22:37:00,85.545,85.57,85.545,85.57,57400000.0
2009-12-04 22:38:00,85.565,85.59,85.565,85.575,30900000.0
2009-12-04 22:39:00,85.575,85.585,85.535,85.565,114200000.0
2009-12-04 22:40:00,85.565,85.575,85.545,85.55,60200000.0
2009-12-04 22:41:00,85.55,85.565,85.545,85.55,46400000.0
2009-12-04 22:42:00,85.555,85.565,85.545,85.55,65100000.0
2009-12-04 22:43:00,85.555,85.565,85.55,85.55,11400000.0
2009-12-04 22:44:00,85.545,85.555,85.515,85.52,89800000.0
2009-12-04 22:45:00,85.52,85.52,85.495,85.495,26200000.0
2009-12-04 22:46:00,85.49,85.49,85.465,85.47,123000000.0
2009-12-04 22:47:00,85.475,85.5,85.46,85.5,105000000.0
2009-12-04 22:48:00,85.5,85.5,85.46,85.475,108700000.0
2009-12-04 22:49:00,85.48,85.485,85.465,85.48,93700000.0
2009-12-04 22:50:00,85.485,85.5,85.475,85.475,104600000.0
2009-12-04 22:51:00,85.475,85.49,85.455,85.46,122800000.0
2009-12-04 22:52:00,85.46,85.46,85.415,85.46,102000000.0
2009-12-04 22:53:00,85.46,85.465,85.455,85.465,57300000.0
2009-12-04 22:54:00,85.46,85.46,85.425,85.445,90200000.0
2009-12-04 22:55:00,85.445,85.475,85.44,85.465,155800000.0
2009-12-04 22:56:00,85.465,85.495,85.465,85.495,67800000.0
2009-12-04 22:57:00,85.5,85.515,85.48,85.515,51000000.0
2009-12-04 22:58:00,85.5,85.52,85.5,85.515,54500000.0
2009-12-04 22:59:00,85.515,85.53,85.5,85.525,68900000.0
2009-12-04 23:00:00,85.525,85.59,85.525,85.585,177400000.0
2009-12-04 23:01:00,85.585,85.585,85.57,85.57,40200000.0
2009-12-04 23:02:00,85.565,85.57,85.545,85.55,103400000.0
2009-12-04 23:03:00,85.545,85.55,85.525,85.535,121700000.0
2009-12-04 23:04:00,85.535,85.54,85.515,85.52,87600000.0
2009-12-04 23:05:00,85.525,85.525,85.485,85.52,119000000.0
2009-12-04 23:06:00,85.515,85.52,85.495,85.51,113400000.0
2009-12-04 23:07:00,85.515,85.52,85.505,85.52,32300000.0
2009-12-04 23:08:00,85.515,85.52,85.51,85.51,31400000.0
2009-12-04 23:09:00,85.515,85.525,85.505,85.505,40100000.0
2009-12-04 23:10:00,85.505,85.51,85.505,85.505,17400000.0
2009-12-04 23:11:00,85.505,85.51,85.505,85.505,13600000.0
2009-12-04 23:12:00,85.51,85.51,85.505,85.51,49300000.0
2009-12-04 23:13:00,85.51,85.51,85.505,85.505,18100000.0
2009-12-04 23:14:00,85.505,85.51,85.505,85.51,6800000.0
2009-12-04 23:15:00,85.505,85.51,85.5,85.5,58500000.0
2009-12-04 23:16:00,85.505,85.515,85.5,85.515,27200000.0
2009-12-04 23:17:00,85.52,85.52,85.515,85.52,30400000.0
2009-12-04 23:18:00,85.52,85.535,85.5,85.525,48400000.0
2009-12-04 23:19:00,85.52,85.535,85.495,85.515,60000000.0
2009-12-04 23:20:00,85.515,85.515,85.485,85.49,167000000.0
2009-12-04 23:21:00,85.49,85.495,85.475,85.485,45300000.0
2009-12-04 23:22:00,85.485,85.5,85.475,85.485,60600000.0
2009-12-04 23:23:00,85.49,85.505,85.475,85.495,62600000.0
2009-12-04 23:24:00,85.495,85.495,85.49,85.49,18500000.0
2009-12-04 23:25:00,85.5,85.505,85.495,85.5,42800000.0
2009-12-04 23:26:00,85.5,85.505,85.495,85.495,26800000.0
2009-12-04 23:27:00,85.495,85.495,85.465,85.495,37900000.0
2009-12-04 23:28:00,85.495,85.495,85.475,85.475,15000000.0
2009-12-04 23:29:00,85.485,85.485,85.445,85.455,91100000.0
2009-12-04 23:30:00,85.455,85.455,85.455,85.455,2400000.0
2009-12-04 23:31:00,85.465,85.47,85.465,85.465,24300000.0
2009-12-04 23:32:00,85.465,85.465,85.405,85.405,40200000.0
2009-12-04 23:33:00,85.4,85.445,85.4,85.42,56400000.0
2009-12-04 23:34:00,85.425,85.425,85.41,85.415,32800000.0
2009-12-04 23:35:00,85.415,85.425,85.415,85.425,28200000.0
2009-12-04 23:36:00,85.425,85.43,85.425,85.425,36200000.0
2009-12-04 23:37:00,85.425,85.475,85.425,85.475,48600000.0
2009-12-04 23:38:00,85.47,85.475,85.435,85.455,63600000.0
2009-12-04 23:39:00,85.455,85.49,85.455,85.485,25900000.0
2009-12-04 23:40:00,85.485,85.515,85.485,85.505,72700000.0
2009-12-04 23:41:00,85.505,85.51,85.485,85.485,52700000.0
2009-12-04 23:42:00,85.495,85.52,85.48,85.515,36600000.0
2009-12-04 23:43:00,85.515,85.525,85.515,85.525,13100000.0
2009-12-04 23:44:00,85.515,85.535,85.515,85.52,65700000.0
2009-12-04 23:45:00,85.515,85.52,85.505,85.51,60900000.0
2009-12-04 23:46:00,85.51,85.525,85.5,85.525,62600000.0
2009-12-04 23:47:00,85.525,85.53,85.48,85.5,61100000.0
2009-12-04 23:48:00,85.5,85.515,85.495,85.51,38500000.0
2009-12-04 23:49:00,85.515,85.515,85.49,85.505,19600000.0
2009-12-04 23:50:00,85.51,85.51,85.48,85.505,54100000.0
2009-12-04 23:51:00,85.51,85.545,85.485,85.54,54600000.0
2009-12-04 23:52:00,85.53,85.545,85.51,85.525,31800000.0
2009-12-04 23:53:00,85.525,85.55,85.525,85.545,38000000.0
2009-12-04 23:54:00,85.55,85.555,85.535,85.545,43800000.0
2009-12-04 23:55:00,85.54,85.56,85.535,85.535,41000000.0
2009-12-04 23:56:00,85.535,85.54,85.53,85.535,50400000.0
2009-12-04 23:57:00,85.535,85.565,85.535,85.56,74000000.0
2009-12-04 23:58:00,85.565,85.565,85.525,85.55,18000000.0
2009-12-04 23:59:00,85.535,85.55,85.525,85.54,32700000.0
2009-12-07 00:00:00,85.345,85.35,85.28,85.32,36000000.0
2009-12-07 00:01:00,85.325,85.325,85.29,85.29,19000000.0
2009-12-07 00:02:00,85.275,85.31,85.27,85.275,29000000.0
2009-12-07 00:03:00,85.275,85.275,85.22,85.245,40300000.0
2009-12-07 00:04:00,85.24,85.27,85.24,85.265,44500000.0
2009-12-07 00:05:00,85.265,85.32,85.265,85.31,108900000.0
2009-12-07 00:06:00,85.315,85.315,85.295,85.315,8400000.0
2009-12-07 00:07:00,85.31,85.315,85.27,85.295,81100000.0
2009-12-07 00:08:00,85.285,85.295,85.275,85.29,52200000.0
2009-12-07 00:09:00,85.305,85.305,85.28,85.295,39600000.0
2009-12-07 00:10:00,85.295,85.32,85.285,85.305,97400000.0
2009-12-07 00:11:00,85.31,85.325,85.3,85.305,56600000.0
2009-12-07 00:12:00,85.31,85.315,85.3,85.31,30300000.0
2009-12-07 00:13:00,85.305,85.31,85.28,85.28,31400000.0
2009-12-07 00:14:00,85.28,85.295,85.275,85.295,32600000.0
2009-12-07 00:15:00,85.3,85.305,85.3,85.3,7800000.0
2009-12-07 00:16:00,85.3,85.3,85.3,85.3,8100000.0
2009-12-07 00:17:00,85.295,85.295,85.295,85.295,1600000.0
2009-12-07 00:18:00,85.305,85.305,85.3,85.3,2000000.0
2009-12-07 00:19:00,85.295,85.315,85.295,85.31,8600000.0
2009-12-07 00:20:00,85.31,85.325,85.3,85.315,20800000.0
2009-12-07 00:21:00,85.31,85.315,85.29,85.3,41900000.0
2009-12-07 00:22:00,85.295,85.295,85.295,85.295,4000000.0
2009-12-07 00:23:00,85.295,85.335,85.295,85.335,28200000.0
2009-12-07 00:24:00,85.345,85.36,85.335,85.335,32300000.0
2009-12-07 00:25:00,85.33,85.375,85.305,85.375,82500000.0
2009-12-07 00:26:00,85.375,85.39,85.355,85.38,54700000.0
2009-12-07 00:27:00,85.375,85.385,85.375,85.385,38000000.0
2009-12-07 00:28:00,85.385,85.415,85.385,85.41,35200000.0
2009-12-07 00:29:00,85.415,85.435,85.41,85.425,22000000.0
2009-12-07 00:30:00,85.425,85.43,85.365,85.375,46500000.0
2009-12-07 00:31:00,85.375,85.38,85.365,85.38,9500000.0
2009-12-07 00:32:00,85.375,85.375,85.375,85.375,6500000.0
2009-12-07 00:33:00,85.375,85.385,85.375,85.385,13100000.0
2009-12-07 00:34:00,85.375,85.375,85.365,85.375,29300000.0
2009-12-07 00:35:00,85.365,85.4,85.355,85.4,40800000.0
2009-12-07 00:36:00,85.395,85.405,85.365,85.365,33000000.0
2009-12-07 00:37:00,85.365,85.365,85.365,85.365,16400000.0
2009-12-07 00:38:00,85.375,85.375,85.375,85.375,4800000.0
2009-12-07 00:39:00,85.375,85.385,85.365,85.365,17600000.0
2009-12-07 00:40:00,85.365,85.41,85.365,85.4,23200000.0
2009-12-07 00:41:00,85.395,85.4,85.385,85.395,20800000.0
2009-12-07 00:42:00,85.395,85.4,85.375,85.385,28500000.0
2009-12-07 00:43:00,85.105,85.114,85.097,85.112,25400000.0
2009-12-07 00:44:00,85.11,85.126,85.11,85.116,25400000.0
2009-12-07 00:45:00,85.385,85.385,85.345,85.365,25400000.0
2009-12-07 00:46:00,85.37,85.43,85.36,85.415,58800000.0
2009-12-07 00:47:00,85.415,85.415,85.405,85.405,16000000.0
2009-12-07 00:48:00,85.385,85.4,85.385,85.395,40200000.0
2009-12-07 00:49:00,85.395,85.425,85.395,85.425,78100000.0
2009-12-07 00:50:00,85.425,85.44,85.425,85.435,39600000.0
2009-12-07 00:51:00,85.435,85.44,85.435,85.435,18300000.0
2009-12-07 00:52:00,85.44,85.445,85.435,85.435,10000000.0
2009-12-07 00:53:00,85.435,85.44,85.435,85.44,9800000.0
2009-12-07 00:54:00,85.445,85.485,85.375,85.425,46700000.0
2009-12-07 00:55:00,85.425,85.425,85.425,85.425,9600000.0
2009-12-07 00:56:00,85.39,85.485,85.39,85.485,41000000.0
2009-12-07 00:57:00,85.485,85.495,85.465,85.495,36200000.0
2009-12-07 00:58:00,85.495,85.495,85.435,85.495,98700000.0
2009-12-07 00:59:00,85.49,85.495,85.375,85.4,93200000.0
2009-12-07 01:00:00,85.415,85.46,85.415,85.445,87800000.0
2009-12-07 01:01:00,85.445,85.445,85.43,85.445,21600000.0
2009-12-07 01:02:00,85.445,85.5,85.43,85.44,103700000.0
2009-12-07 01:03:00,85.44,85.47,85.44,85.465,70300000.0
2009-12-07 01:04:00,85.465,85.475,85.435,85.435,42000000.0
2009-12-07 01:05:00,85.435,85.445,85.435,85.44,10000000.0
2009-12-07 01:06:00,85.42,85.44,85.4,85.44,23600000.0
2009-12-07 01:07:00,85.445,85.445,85.435,85.44,8000000.0
2009-12-07 01:08:00,85.435,85.45,85.42,85.44,20900000.0
2009-12-07 01:09:00,85.44,85.44,85.41,85.415,30000000.0
2009-12-07 01:10:00,85.415,85.42,85.405,85.415,10100000.0
2009-12-07 01:11:00,85.415,85.415,85.415,85.415,14200000.0
2009-12-07 01:12:00,85.41,85.44,85.41,85.425,149600000.0
2009-12-07 01:13:00,85.435,85.5,85.425,85.5,198000000.0
2009-12-07 01:14:00,85.5,85.5,85.475,85.495,256100000.0
2009-12-07 01:15:00,85.49,85.505,85.475,85.5,175100000.0
2009-12-07 01:16:00,85.5,85.515,85.43,85.445,367500000.0
2009-12-07 01:17:00,85.445,85.465,85.435,85.465,172000000.0
2009-12-07 01:18:00,85.475,85.48,85.45,85.48,163400001.0
2009-12-07 01:19:00,85.48,85.485,85.47,85.47,155200000.0
2009-12-07 01:20:00,85.47,85.475,85.465,85.465,54400000.0
2009-12-07 01:21:00,85.465,85.485,85.46,85.465,65600000.0
2009-12-07 01:22:00,85.46,85.465,85.445,85.445,169600000.0
2009-12-07 01:23:00,85.445,85.445,85.435,85.445,46400000.0
2009-12-07 01:24:00,85.445,85.445,85.42,85.42,60800000.0
2009-12-07 01:25:00,85.42,85.42,85.4,85.41,83200000.0
2009-12-07 01:26:00,85.41,85.425,85.405,85.405,153600000.0
2009-12-07 01:27:00,85.405,85.435,85.4,85.425,112600000.0
2009-12-07 01:28:00,85.425,85.425,85.38,85.38,171200000.0
2009-12-07 01:29:00,85.375,85.395,85.37,85.375,206400000.0
2009-12-07 01:30:00,85.375,85.38,85.325,85.325,219600000.0
2009-12-07 01:31:00,85.325,85.345,85.325,85.33,146000000.0
2009-12-07 01:32:00,85.325,85.33,85.29,85.29,276900000.0
2009-12-07 01:33:00,85.29,85.29,85.235,85.235,391400000.0
2009-12-07 01:34:00,85.235,85.235,85.215,85.22,192000000.0
2009-12-07 01:35:00,85.22,85.22,85.18,85.19,232000000.0
2009-12-07 01:36:00,85.195,85.21,85.195,85.2,144000000.0
2009-12-07 01:37:00,85.205,85.22,85.205,85.21,62400000.0
2009-12-07 01:38:00,85.21,85.215,85.195,85.205,172800000.0
2009-12-07 01:39:00,85.21,85.235,85.205,85.215,305600000.0
2009-12-07 01:40:00,85.215,85.215,85.165,85.195,417700000.0
2009-12-07 01:41:00,85.19,85.19,85.125,85.15,579400000.0
2009-12-07 01:42:00,85.15,85.16,85.13,85.135,283200000.0
2009-12-07 01:43:00,85.13,85.155,85.125,85.15,376000000.0
2009-12-07 01:44:00,85.145,85.155,85.135,85.14,308800000.0
2009-12-07 01:45:00,85.14,85.19,85.125,85.15,489500000.0
2009-12-07 01:46:00,85.15,85.215,85.14,85.195,382300000.0
2009-12-07 01:47:00,85.195,85.265,85.195,85.265,243500000.0
2009-12-07 01:48:00,85.27,85.3,85.26,85.27,216400000.0
2009-12-07 01:49:00,85.27,85.28,85.23,85.23,254000000.0
2009-12-07 01:50:00,85.23,85.255,85.215,85.215,176400000.0
2009-12-07 01:51:00,85.22,85.24,85.19,85.215,309900000.0
2009-12-07 01:52:00,85.22,85.22,85.19,85.215,244800000.0
2009-12-07 01:53:00,85.21,85.255,85.21,85.235,216000000.0
2009-12-07 01:54:00,85.25,85.26,85.25,85.26,72000000.0
2009-12-07 01:55:00,85.26,85.26,85.25,85.255,89200000.0
2009-12-07 01:56:00,85.255,85.27,85.245,85.245,188800000.0
2009-12-07 01:57:00,85.245,85.26,85.145,85.17,752900000.0
2009-12-07 01:58:00,85.17,85.235,85.16,85.235,272900000.0
2009-12-07 01:59:00,85.235,85.26,85.205,85.25,261300000.0
2009-12-07 02:00:00,85.25,85.275,85.225,85.275,452200000.0
2009-12-07 02:01:00,85.27,85.275,85.25,85.26,363800000.0
2009-12-07 02:02:00,85.26,85.26,85.235,85.24,258400000.0
2009-12-07 02:03:00,85.24,85.26,85.235,85.25,224500000.0
2009-12-07 02:04:00,85.25,85.3,85.245,85.295,258800000.0
2009-12-07 02:05:00,85.285,85.32,85.28,85.315,560100000.0
2009-12-07 02:06:00,85.32,85.335,85.285,85.285,420900000.0
2009-12-07 02:07:00,85.285,85.31,85.28,85.28,416900000.0
2009-12-07 02:08:00,85.28,85.285,85.275,85.275,301000000.0
2009-12-07 02:09:00,85.275,85.28,85.26,85.275,209300000.0
2009-12-07 02:10:00,85.275,85.31,85.275,85.3,472600000.0
2009-12-07 02:11:00,85.3,85.3,85.265,85.295,430200000.0
2009-12-07 02:12:00,85.295,85.31,85.285,85.3,471700000.0
2009-12-07 02:13:00,85.3,85.3,85.25,85.255,384800000.0
2009-12-07 02:14:00,85.25,85.285,85.245,85.285,326600000.0
2009-12-07 02:15:00,85.285,85.3,85.265,85.265,292200000.0
2009-12-07 02:16:00,85.27,85.27,85.195,85.23,549200000.0
2009-12-07 02:17:00,85.23,85.235,85.21,85.235,325700000.0
2009-12-07 02:18:00,85.235,85.265,85.22,85.26,389400000.0
2009-12-07 02:19:00,85.26,85.315,85.24,85.315,345400000.0
2009-12-07 02:20:00,85.315,85.34,85.29,85.315,434200000.0
2009-12-07 02:21:00,85.31,85.33,85.305,85.315,365300000.0
2009-12-07 02:22:00,85.32,85.32,85.28,85.28,606900000.0
2009-12-07 02:23:00,85.28,85.315,85.28,85.305,398200000.0
2009-12-07 02:24:00,85.3,85.32,85.285,85.305,463200000.0
2009-12-07 02:25:00,85.31,85.32,85.29,85.295,521100000.0
2009-12-07 02:26:00,85.305,85.305,85.255,85.285,322100000.0
2009-12-07 02:27:00,85.29,85.3,85.285,85.285,290500000.0
2009-12-07 02:28:00,85.285,85.285,85.235,85.24,394100000.0
2009-12-07 02:29:00,85.245,85.25,85.2,85.22,349000000.0
2009-12-07 02:30:00,85.22,85.25,85.19,85.245,487800000.0
2009-12-07 02:31:00,85.245,85.265,85.235,85.265,241400000.0
2009-12-07 02:32:00,85.265,85.325,85.265,85.315,543500000.0
2009-12-07 02:33:00,85.315,85.34,85.31,85.335,400500000.0
2009-12-07 02:34:00,85.335,85.335,85.245,85.255,543400000.0
2009-12-07 02:35:00,85.26,85.28,85.25,85.26,362000000.0
2009-12-07 02:36:00,85.26,85.345,85.26,85.335,458200000.0
2009-12-07 02:37:00,85.335,85.345,85.315,85.325,677600000.0
2009-12-07 02:38:00,85.325,85.34,85.305,85.34,523500000.0
2009-12-07 02:39:00,85.34,85.36,85.335,85.345,469900000.0
2009-12-07 02:40:00,85.345,85.4,85.33,85.385,366500000.0
2009-12-07 02:41:00,85.385,85.41,85.38,85.405,362300000.0
2009-12-07 02:42:00,85.405,85.42,85.385,85.42,334800000.0
2009-12-07 02:43:00,85.42,85.42,85.355,85.36,446100000.0
2009-12-07 02:44:00,85.36,85.385,85.34,85.345,367100000.0
2009-12-07 02:45:00,85.345,85.38,85.34,85.365,454200000.0
2009-12-07 02:46:00,85.365,85.415,85.355,85.415,338000000.0
2009-12-07 02:47:00,85.42,85.44,85.415,85.415,580600000.0
2009-12-07 02:48:00,85.415,85.445,85.415,85.43,293000000.0
2009-12-07 02:49:00,85.43,85.49,85.43,85.46,462700000.0
2009-12-07 02:50:00,85.46,85.48,85.45,85.47,418400000.0
2009-12-07 02:51:00,85.465,85.48,85.46,85.465,362900000.0
2009-12-07 02:52:00,85.465,85.48,85.42,85.47,504700000.0
2009-12-07 02:53:00,85.465,85.485,85.435,85.445,567200000.0
2009-12-07 02:54:00,85.435,85.445,85.395,85.395,484900000.0
2009-12-07 02:55:00,85.4,85.405,85.365,85.365,631200000.0
2009-12-07 02:56:00,85.365,85.37,85.325,85.335,468400000.0
2009-12-07 02:57:00,85.34,85.345,85.32,85.34,141000000.0
2009-12-07 02:58:00,85.345,85.355,85.325,85.355,176800000.0
2009-12-07 02:59:00,85.355,85.38,85.35,85.355,260700000.0
2009-12-07 03:00:00,85.355,85.365,85.355,85.355,287400000.0
2009-12-07 03:01:00,85.365,85.37,85.34,85.345,446700000.0
2009-12-07 03:02:00,85.345,85.35,85.32,85.335,388500000.0
2009-12-07 03:03:00,85.335,85.335,85.315,85.325,444500000.0
2009-12-07 03:04:00,85.325,85.325,85.28,85.305,386100000.0
2009-12-07 03:05:00,85.305,85.32,85.29,85.31,444500000.0
2009-12-07 03:06:00,85.305,85.31,85.295,85.295,245600000.0
2009-12-07 03:07:00,85.295,85.3,85.27,85.28,290800000.0
2009-12-07 03:08:00,85.285,85.31,85.27,85.29,940500000.0
2009-12-07 03:09:00,85.285,85.295,85.265,85.27,311400000.0
2009-12-07 03:10:00,85.27,85.27,85.25,85.265,306800000.0
2009-12-07 03:11:00,85.265,85.295,85.265,85.285,338200000.0
2009-12-07 03:12:00,85.285,85.315,85.285,85.31,452800000.0
2009-12-07 03:13:00,85.31,85.335,85.305,85.335,333800000.0
2009-12-07 03:14:00,85.335,85.36,85.33,85.33,403800000.0
2009-12-07 03:15:00,85.335,85.345,85.335,85.345,113700000.0
2009-12-07 03:16:00,85.345,85.37,85.34,85.37,146000000.0
2009-12-07 03:17:00,85.37,85.4,85.37,85.4,410000000.0
2009-12-07 03:18:00,85.4,85.4,85.38,85.38,463500000.0
2009-12-07 03:19:00,85.38,85.43,85.375,85.43,426200000.0
2009-12-07 03:20:00,85.44,85.445,85.355,85.365,450600000.0
2009-12-07 03:21:00,85.365,85.365,85.345,85.35,637400000.0
2009-12-07 03:22:00,85.35,85.38,85.35,85.375,335100000.0
2009-12-07 03:23:00,85.375,85.385,85.365,85.365,405900000.0
2009-12-07 03:24:00,85.365,85.375,85.365,85.375,403800000.0
2009-12-07 03:25:00,85.375,85.385,85.365,85.385,305800000.0
2009-12-07 03:26:00,85.385,85.395,85.375,85.38,210100000.0
2009-12-07 03:27:00,85.38,85.39,85.355,85.39,267700000.0
2009-12-07 03:28:00,85.39,85.39,85.355,85.36,302900000.0
2009-12-07 03:29:00,85.36,85.375,85.355,85.37,434700000.0
2009-12-07 03:30:00,85.37,85.375,85.35,85.35,258200000.0
2009-12-07 03:31:00,85.35,85.35,85.32,85.32,117600000.0
2009-12-07 03:32:00,85.32,85.33,85.3,85.315,316700000.0
2009-12-07 03:33:00,85.315,85.315,85.225,85.255,481000000.0
2009-12-07 03:34:00,85.255,85.27,85.245,85.25,170700000.0
2009-12-07 03:35:00,85.255,85.285,85.255,85.28,330900000.0
2009-12-07 03:36:00,85.285,85.295,85.275,85.285,472100000.0
2009-12-07 03:37:00,85.285,85.295,85.255,85.26,252000000.0
2009-12-07 03:38:00,85.255,85.29,85.255,85.29,231300000.0
2009-12-07 03:39:00,85.295,85.3,85.255,85.27,560600000.0
2009-12-07 03:40:00,85.27,85.28,85.25,85.25,420000000.0
2009-12-07 03:41:00,85.25,85.27,85.25,85.265,213000000.0
2009-12-07 03:42:00,85.255,85.265,85.255,85.265,192200000.0
2009-12-07 03:43:00,85.265,85.285,85.26,85.265,335700000.0
2009-12-07 03:44:00,85.265,85.27,85.25,85.265,157600000.0
2009-12-07 03:45:00,85.27,85.285,85.26,85.265,320000000.0
2009-12-07 03:46:00,85.265,85.27,85.23,85.255,392500000.0
2009-12-07 03:47:00,85.26,85.27,85.25,85.25,229600000.0
2009-12-07 03:48:00,85.25,85.255,85.24,85.255,146700000.0
2009-12-07 03:49:00,85.255,85.255,85.245,85.25,169300000.0
2009-12-07 03:50:00,85.25,85.25,85.23,85.23,294800000.0
2009-12-07 03:51:00,85.23,85.26,85.225,85.245,111100000.0
2009-12-07 03:52:00,85.25,85.255,85.245,85.255,137100000.0
2009-12-07 03:53:00,85.25,85.265,85.25,85.26,65800000.0
2009-12-07 03:54:00,85.255,85.255,85.245,85.245,302800000.0
2009-12-07 03:55:00,85.245,85.26,85.245,85.26,270500000.0
2009-12-07 03:56:00,85.255,85.255,85.255,85.255,81100000.0
2009-12-07 03:57:00,85.26,85.29,85.255,85.29,194100000.0
2009-12-07 03:58:00,85.295,85.315,85.275,85.275,323800000.0
2009-12-07 03:59:00,85.27,85.285,85.265,85.275,288900000.0
2009-12-07 04:00:00,85.275,85.31,85.265,85.29,394000000.0
2009-12-07 04:01:00,85.29,85.31,85.285,85.29,336200000.0
2009-12-07 04:02:00,85.29,85.29,85.27,85.275,387100000.0
2009-12-07 04:03:00,85.275,85.295,85.27,85.29,170300000.0
2009-12-07 04:04:00,85.29,85.295,85.275,85.275,429900000.0
2009-12-07 04:05:00,85.285,85.285,85.265,85.265,188500000.0
2009-12-07 04:06:00,85.265,85.265,85.245,85.245,344900000.0
2009-12-07 04:07:00,85.25,85.255,85.24,85.245,122100000.0
2009-12-07 04:08:00,85.245,85.245,85.235,85.235,80500000.0
2009-12-07 04:09:00,85.235,85.255,85.235,85.245,128000000.0
2009-12-07 04:10:00,85.245,85.25,85.24,85.245,200900000.0
2009-12-07 04:11:00,85.245,85.26,85.235,85.24,241600000.0
2009-12-07 04:12:00,85.24,85.26,85.24,85.255,283300000.0
2009-12-07 04:13:00,85.255,85.26,85.25,85.26,213600000.0
2009-12-07 04:14:00,85.26,85.295,85.26,85.29,162500000.0
2009-12-07 04:15:00,85.29,85.295,85.28,85.28,107400000.0
2009-12-07 04:16:00,85.28,85.29,85.28,85.29,91700000.0
2009-12-07 04:17:00,85.29,85.3,85.28,85.28,231000000.0
2009-12-07 04:18:00,85.28,85.295,85.275,85.285,273800000.0
2009-12-07 04:19:00,85.285,85.29,85.28,85.285,60300000.0
2009-12-07 04:20:00,85.285,85.285,85.275,85.275,184600000.0
2009-12-07 04:21:00,85.275,85.285,85.27,85.28,167400000.0
2009-12-07 04:22:00,85.28,85.285,85.275,85.275,62400000.0
2009-12-07 04:23:00,85.275,85.355,85.275,85.355,315900000.0
2009-12-07 04:24:00,85.355,85.355,85.345,85.35,118500000.0
2009-12-07 04:25:00,85.35,85.36,85.35,85.355,280300000.0
2009-12-07 04:26:00,85.35,85.365,85.35,85.36,198600000.0
2009-12-07 04:27:00,85.36,85.365,85.355,85.36,148000000.0
2009-12-07 04:28:00,85.36,85.37,85.355,85.36,157100000.0
2009-12-07 04:29:00,85.36,85.365,85.355,85.355,114900000.0
2009-12-07 04:30:00,85.355,85.365,85.355,85.36,140500000.0
2009-12-07 04:31:00,85.36,85.36,85.35,85.35,55300000.0
2009-12-07 04:32:00,85.35,85.35,85.34,85.34,48000000.0
2009-12-07 04:33:00,85.34,85.34,85.295,85.295,330800000.0
2009-12-07 04:34:00,85.3,85.305,85.29,85.295,132800000.0
2009-12-07 04:35:00,85.295,85.295,85.275,85.28,190600000.0
2009-12-07 04:36:00,85.275,85.28,85.265,85.275,494400000.0
2009-12-07 04:37:00,85.275,85.285,85.27,85.275,221000000.0
2009-12-07 04:38:00,85.275,85.285,85.265,85.285,373000000.0
2009-12-07 04:39:00,85.285,85.29,85.28,85.29,147800000.0
2009-12-07 04:40:00,85.29,85.29,85.285,85.285,61900000.0
2009-12-07 04:41:00,85.285,85.285,85.28,85.285,56800000.0
2009-12-07 04:42:00,85.285,85.29,85.275,85.285,200000000.0
2009-12-07 04:43:00,85.285,85.285,85.275,85.28,182800000.0
2009-12-07 04:44:00,85.285,85.31,85.285,85.31,135400000.0
2009-12-07 04:45:00,85.31,85.31,85.3,85.305,67800000.0
2009-12-07 04:46:00,85.305,85.305,85.27,85.285,245100000.0
2009-12-07 04:47:00,85.29,85.29,85.28,85.28,68400000.0
2009-12-07 04:48:00,85.28,85.285,85.27,85.285,108400000.0
2009-12-07 04:49:00,85.285,85.295,85.275,85.28,124700000.0
2009-12-07 04:50:00,85.275,85.275,85.27,85.27,208100000.0
2009-12-07 04:51:00,85.27,85.275,85.26,85.265,492400000.0
2009-12-07 04:52:00,85.27,85.27,85.255,85.255,139400000.0
2009-12-07 04:53:00,85.255,85.255,85.24,85.24,99200000.0
2009-12-07 04:54:00,85.235,85.245,85.235,85.24,27300000.0
2009-12-07 04:55:00,85.24,85.245,85.23,85.245,95700000.0
2009-12-07 04:56:00,85.24,85.245,85.23,85.23,40100000.0
2009-12-07 04:57:00,85.23,85.23,85.225,85.225,65700000.0
2009-12-07 04:58:00,85.22,85.22,85.215,85.215,160300000.0
2009-12-07 04:59:00,85.215,85.23,85.205,85.225,284400000.0
2009-12-07 05:00:00,85.225,85.23,85.21,85.215,342300000.0
2009-12-07 05:01:00,85.215,85.225,85.21,85.22,241600000.0
2009-12-07 05:02:00,85.22,85.22,85.205,85.215,84200000.0
2009-12-07 05:03:00,85.22,85.22,85.21,85.215,359400000.0
2009-12-07 05:04:00,85.215,85.215,85.21,85.215,137800000.0
2009-12-07 05:05:00,85.215,85.215,85.21,85.21,232700000.0
2009-12-07 05:06:00,85.21,85.215,85.21,85.215,90500000.0
2009-12-07 05:07:00,85.215,85.215,85.205,85.21,80100000.0
2009-12-07 05:08:00,85.21,85.215,85.19,85.19,178200000.0
2009-12-07 05:09:00,85.19,85.205,85.165,85.17,446500000.0
2009-12-07 05:10:00,85.17,85.205,85.17,85.195,331700000.0
2009-12-07 05:11:00,85.195,85.195,85.195,85.195,76800000.0
2009-12-07 05:12:00,85.195,85.2,85.18,85.2,146800000.0
2009-12-07 05:13:00,85.205,85.22,85.2,85.215,255900000.0
2009-12-07 05:14:00,85.215,85.22,85.21,85.21,68800000.0
2009-12-07 05:15:00,85.215,85.22,85.21,85.22,126800000.0
2009-12-07 05:16:00,85.22,85.22,85.2,85.2,222300000.0
2009-12-07 05:17:00,85.2,85.205,85.19,85.195,130300000.0
2009-12-07 05:18:00,85.195,85.205,85.19,85.2,171700000.0
2009-12-07 05:19:00,85.2,85.2,85.185,85.185,153600000.0
2009-12-07 05:20:00,85.19,85.2,85.185,85.2,166600000.0
2009-12-07 05:21:00,85.205,85.215,85.205,85.215,35200000.0
2009-12-07 05:22:00,85.21,85.21,85.165,85.17,184200000.0
2009-12-07 05:23:00,85.17,85.17,85.16,85.165,144000000.0
2009-12-07 05:24:00,85.165,85.185,85.16,85.17,204000000.0
2009-12-07 05:25:00,85.175,85.18,85.17,85.18,34000000.0
2009-12-07 05:26:00,85.18,85.185,85.145,85.145,206100000.0
2009-12-07 05:27:00,85.145,85.165,85.145,85.165,224300000.0
2009-12-07 05:28:00,85.165,85.165,85.14,85.14,205800000.0
2009-12-07 05:29:00,85.14,85.15,85.135,85.14,222800000.0
2009-12-07 05:30:00,85.14,85.14,85.13,85.135,83600000.0
2009-12-07 05:31:00,85.13,85.135,85.125,85.135,225700000.0
2009-12-07 05:32:00,85.135,85.145,85.135,85.14,106100000.0
2009-12-07 05:33:00,85.14,85.14,85.14,85.14,56000000.0
2009-12-07 05:34:00,85.14,85.14,85.115,85.115,49600000.0
2009-12-07 05:35:00,85.115,85.135,85.115,85.13,259500000.0
2009-12-07 05:36:00,85.13,85.135,85.125,85.125,163500000.0
2009-12-07 05:37:00,85.125,85.13,85.115,85.12,222800001.0
2009-12-07 05:38:00,85.12,85.125,85.115,85.12,70400000.0
2009-12-07 05:39:00,85.12,85.14,85.12,85.13,264300000.0
2009-12-07 05:40:00,85.13,85.135,85.125,85.125,164900000.0
2009-12-07 05:41:00,85.125,85.135,85.11,85.12,201200000.0
2009-12-07 05:42:00,85.12,85.15,85.12,85.145,156700000.0
2009-12-07 05:43:00,85.145,85.145,85.115,85.135,185500000.0
2009-12-07 05:44:00,85.135,85.14,85.13,85.135,65800000.0
2009-12-07 05:45:00,85.135,85.14,85.12,85.125,97200000.0
2009-12-07 05:46:00,85.135,85.135,85.125,85.13,285200000.0
2009-12-07 05:47:00,85.13,85.13,85.11,85.11,242400000.0
2009-12-07 05:48:00,85.1,85.105,85.095,85.1,185500000.0
2009-12-07 05:49:00,85.1,85.105,85.095,85.1,227700000.0
2009-12-07 05:50:00,85.095,85.105,85.09,85.09,242500000.0
2009-12-07 05:51:00,85.09,85.115,85.08,85.11,384800000.0
2009-12-07 05:52:00,85.11,85.13,85.11,85.12,285200000.0
2009-12-07 05:53:00,85.125,85.125,85.11,85.11,205300000.0
2009-12-07 05:54:00,85.105,85.11,85.095,85.105,256900000.0
2009-12-07 05:55:00,85.105,85.11,85.1,85.11,165700000.0
2009-12-07 05:56:00,85.11,85.115,85.105,85.115,288400000.0
2009-12-07 05:57:00,85.105,85.13,85.1,85.12,297900000.0
2009-12-07 05:58:00,85.125,85.125,85.115,85.115,186900000.0
2009-12-07 05:59:00,85.115,85.115,85.095,85.105,304400000.0
2009-12-07 06:00:00,85.105,85.11,85.07,85.095,117400000.0
2009-12-07 06:01:00,85.095,85.105,85.095,85.105,104200000.0
2009-12-07 06:02:00,85.105,85.11,85.095,85.095,52000000.0
2009-12-07 06:03:00,85.095,85.11,85.085,85.105,68800000.0
2009-12-07 06:04:00,85.105,85.135,85.105,85.115,53000000.0
2009-12-07 06:05:00,85.115,85.12,85.1,85.1,110300000.0
2009-12-07 06:06:00,85.1,85.1,85.09,85.09,107200000.0
2009-12-07 06:07:00,85.085,85.09,85.085,85.09,120000000.0
2009-12-07 06:08:00,85.09,85.095,85.085,85.09,97600000.0
2009-12-07 06:09:00,85.095,85.105,85.085,85.105,173000000.0
2009-12-07 06:10:00,85.105,85.11,85.095,85.105,137600000.0
2009-12-07 06:11:00,85.11,85.11,85.095,85.11,152000000.0
2009-12-07 06:12:00,85.105,85.11,85.095,85.1,74500000.0
2009-12-07 06:13:00,85.1,85.1,85.095,85.095,93400000.0
2009-12-07 06:14:00,85.095,85.105,85.095,85.105,44900000.0
2009-12-07 06:15:00,85.105,85.125,85.1,85.125,159000000.0
2009-12-07 06:16:00,85.125,85.13,85.12,85.12,126900000.0
2009-12-07 06:17:00,85.125,85.135,85.12,85.135,143000000.0
2009-12-07 06:18:00,85.14,85.155,85.135,85.15,128600000.0
2009-12-07 06:19:00,85.15,85.15,85.13,85.135,250800000.0
2009-12-07 06:20:00,85.135,85.135,85.125,85.135,104800000.0
2009-12-07 06:21:00,85.135,85.135,85.135,85.135,7500000.0
2009-12-07 06:22:00,85.14,85.15,85.14,85.145,9600000.0
2009-12-07 06:23:00,85.145,85.15,85.135,85.15,231300000.0
2009-12-07 06:24:00,85.145,85.145,85.13,85.135,130300000.0
2009-12-07 06:25:00,85.135,85.135,85.125,85.135,93500000.0
2009-12-07 06:26:00,85.135,85.135,85.13,85.13,29100000.0
2009-12-07 06:27:00,85.13,85.135,85.115,85.12,249900000.0
2009-12-07 06:28:00,85.12,85.125,85.115,85.125,69000000.0
2009-12-07 06:29:00,85.125,85.13,85.11,85.115,230300000.0
2009-12-07 06:30:00,85.11,85.12,85.1,85.1,281600000.0
2009-12-07 06:31:00,85.1,85.105,85.095,85.095,133500000.0
2009-12-07 06:32:00,85.095,85.105,85.095,85.095,223100000.0
2009-12-07 06:33:00,85.095,85.11,85.095,85.11,129400000.0
2009-12-07 06:34:00,85.11,85.12,85.105,85.115,163000000.0
2009-12-07 06:35:00,85.115,85.115,85.105,85.105,32400000.0
2009-12-07 06:36:00,85.105,85.105,85.1,85.1,104700000.0
2009-12-07 06:37:00,85.11,85.115,85.105,85.105,95900000.0
2009-12-07 06:38:00,85.125,85.135,85.125,85.13,102200000.0
2009-12-07 06:39:00,85.135,85.155,85.135,85.155,232300000.0
2009-12-07 06:40:00,85.155,85.16,85.155,85.155,60700000.0
2009-12-07 06:41:00,85.15,85.165,85.15,85.15,222100000.0
2009-12-07 06:42:00,85.15,85.15,85.12,85.135,299300000.0
2009-12-07 06:43:00,85.135,85.14,85.12,85.135,323800000.0
2009-12-07 06:44:00,85.135,85.145,85.13,85.14,297700000.0
2009-12-07 06:45:00,85.14,85.17,85.135,85.15,144000000.0
2009-12-07 06:46:00,85.15,85.15,85.13,85.13,89800000.0
2009-12-07 06:47:00,85.135,85.14,85.13,85.14,148600000.0
2009-12-07 06:48:00,85.145,85.145,85.13,85.13,133400000.0
2009-12-07 06:49:00,85.135,85.14,85.105,85.125,215000000.0
2009-12-07 06:50:00,85.125,85.17,85.125,85.17,155800000.0
2009-12-07 06:51:00,85.17,85.17,85.16,85.165,139700000.0
2009-12-07 06:52:00,85.165,85.17,85.135,85.135,149000000.0
2009-12-07 06:53:00,85.14,85.165,85.14,85.155,203600000.0
2009-12-07 06:54:00,85.15,85.155,85.15,85.15,235800000.0
2009-12-07 06:55:00,85.15,85.16,85.15,85.16,55000000.0
2009-12-07 06:56:00,85.16,85.165,85.145,85.15,209200000.0
2009-12-07 06:57:00,85.15,85.185,85.15,85.18,196900000.0
2009-12-07 06:58:00,85.18,85.18,85.125,85.135,371200000.0
2009-12-07 06:59:00,85.135,85.14,85.135,85.14,242000000.0
2009-12-07 07:00:00,85.14,85.185,85.14,85.18,318500000.0
2009-12-07 07:01:00,85.18,85.185,85.15,85.155,300500000.0
2009-12-07 07:02:00,85.155,85.19,85.155,85.19,353000000.0
2009-12-07 07:03:00,85.19,85.195,85.175,85.195,245500000.0
2009-12-07 07:04:00,85.19,85.22,85.19,85.2,366700000.0
2009-12-07 07:05:00,85.2,85.2,85.195,85.195,82600000.0
2009-12-07 07:06:00,85.195,85.195,85.19,85.19,124100000.0
2009-12-07 07:07:00,85.19,85.215,85.19,85.21,145400000.0
2009-12-07 07:08:00,85.21,85.21,85.18,85.185,286100000.0
2009-12-07 07:09:00,85.19,85.195,85.19,85.19,114000000.0
2009-12-07 07:10:00,85.195,85.195,85.18,85.18,40200000.0
2009-12-07 07:11:00,85.18,85.19,85.18,85.185,170500000.0
2009-12-07 07:12:00,85.185,85.185,85.165,85.18,261800000.0
2009-12-07 07:13:00,85.18,85.19,85.18,85.185,210300000.0
2009-12-07 07:14:00,85.185,85.185,85.18,85.185,130000000.0
2009-12-07 07:15:00,85.18,85.18,85.15,85.16,141200000.0
2009-12-07 07:16:00,85.16,85.165,85.155,85.155,173500000.0
2009-12-07 07:17:00,85.155,85.165,85.155,85.155,113900000.0
2009-12-07 07:18:00,85.15,85.155,85.145,85.145,137000000.0
2009-12-07 07:19:00,85.16,85.165,85.155,85.155,106600000.0
2009-12-07 07:20:00,85.155,85.155,85.15,85.155,192300000.0
2009-12-07 07:21:00,85.155,85.155,85.155,85.155,63100000.0
2009-12-07 07:22:00,85.16,85.165,85.155,85.165,59300000.0
2009-12-07 07:23:00,85.165,85.175,85.165,85.175,39500000.0
2009-12-07 07:24:00,85.175,85.175,85.165,85.165,104300000.0
2009-12-07 07:25:00,85.165,85.165,85.16,85.165,38400000.0
2009-12-07 07:26:00,85.16,85.17,85.16,85.17,42600000.0
2009-12-07 07:27:00,85.17,85.175,85.165,85.17,225600000.0
2009-12-07 07:28:00,85.17,85.17,85.155,85.165,239900000.0
2009-12-07 07:29:00,85.165,85.17,85.165,85.17,122700000.0
2009-12-07 07:30:00,85.175,85.185,85.17,85.17,73100000.0
2009-12-07 07:31:00,85.17,85.17,85.16,85.16,146600000.0
2009-12-07 07:32:00,85.165,85.17,85.165,85.17,87300000.0
2009-12-07 07:33:00,85.165,85.165,85.16,85.16,130400000.0
2009-12-07 07:34:00,85.16,85.16,85.155,85.16,37600000.0
2009-12-07 07:35:00,85.155,85.155,85.155,85.155,47700000.0
2009-12-07 07:36:00,85.155,85.18,85.15,85.18,213600000.0
2009-12-07 07:37:00,85.18,85.18,85.145,85.155,257800000.0
2009-12-07 07:38:00,85.15,85.16,85.14,85.145,61400000.0
2009-12-07 07:39:00,85.145,85.145,85.13,85.14,259300000.0
2009-12-07 07:40:00,85.14,85.175,85.13,85.175,311900000.0
2009-12-07 07:41:00,85.165,85.175,85.14,85.145,361700000.0
2009-12-07 07:42:00,85.145,85.175,85.145,85.165,337100000.0
2009-12-07 07:43:00,85.165,85.205,85.16,85.205,576900000.0
2009-12-07 07:44:00,85.205,85.215,85.195,85.21,433900000.0
2009-12-07 07:45:00,85.21,85.21,85.165,85.17,368600000.0
2009-12-07 07:46:00,85.17,85.225,85.17,85.225,232000000.0
2009-12-07 07:47:00,85.22,85.22,85.195,85.195,501300000.0
2009-12-07 07:48:00,85.195,85.21,85.175,85.18,323100000.0
2009-12-07 07:49:00,85.19,85.21,85.18,85.195,177100000.0
2009-12-07 07:50:00,85.195,85.205,85.195,85.2,163900000.0
2009-12-07 07:51:00,85.2,85.21,85.195,85.2,433700000.0
2009-12-07 07:52:00,85.2,85.205,85.185,85.19,209300000.0
2009-12-07 07:53:00,85.19,85.195,85.185,85.195,176300000.0
2009-12-07 07:54:00,85.195,85.22,85.195,85.22,206100000.0
2009-12-07 07:55:00,85.225,85.275,85.225,85.275,399300000.0
2009-12-07 07:56:00,85.275,85.285,85.265,85.265,324900000.0
2009-12-07 07:57:00,85.265,85.265,85.245,85.255,110100000.0
2009-12-07 07:58:00,85.255,85.255,85.22,85.23,185700000.0
2009-12-07 07:59:00,85.23,85.245,85.21,85.21,283800000.0
2009-12-07 08:00:00,85.21,85.215,85.2,85.21,224900000.0
2009-12-07 08:01:00,85.21,85.225,85.21,85.22,316100000.0
2009-12-07 08:02:00,85.22,85.235,85.22,85.23,167300000.0
2009-12-07 08:03:00,85.235,85.24,85.235,85.24,156900000.0
2009-12-07 08:04:00,85.245,85.25,85.235,85.24,141200000.0
2009-12-07 08:05:00,85.235,85.24,85.21,85.235,302200000.0
2009-12-07 08:06:00,85.235,85.24,85.225,85.225,215100000.0
2009-12-07 08:07:00,85.225,85.23,85.225,85.225,96900000.0
2009-12-07 08:08:00,85.23,85.23,85.22,85.225,140200000.0
2009-12-07 08:09:00,85.225,85.225,85.215,85.215,27400000.0
2009-12-07 08:10:00,85.215,85.255,85.205,85.235,356800000.0
2009-12-07 08:11:00,85.235,85.27,85.225,85.25,357900000.0
2009-12-07 08:12:00,85.245,85.285,85.24,85.265,495599999.0
2009-12-07 08:13:00,85.27,85.31,85.27,85.31,293900000.0
2009-12-07 08:14:00,85.305,85.335,85.305,85.315,409300000.0
2009-12-07 08:15:00,85.31,85.325,85.29,85.305,373100000.0
2009-12-07 08:16:00,85.305,85.31,85.285,85.285,216300000.0
2009-12-07 08:17:00,85.29,85.32,85.29,85.3,215100000.0
2009-12-07 08:18:00,85.3,85.3,85.29,85.29,229400000.0
2009-12-07 08:19:00,85.295,85.295,85.285,85.285,228600000.0
2009-12-07 08:20:00,85.29,85.29,85.245,85.255,241400000.0
2009-12-07 08:21:00,85.25,85.255,85.25,85.25,11700000.0
2009-12-07 08:22:00,85.25,85.25,85.245,85.25,175300000.0
2009-12-07 08:23:00,85.25,85.26,85.245,85.26,234400000.0
2009-12-07 08:24:00,85.26,85.27,85.25,85.265,272500000.0
2009-12-07 08:25:00,85.255,85.29,85.255,85.28,108300000.0
2009-12-07 08:26:00,85.28,85.285,85.265,85.265,99300000.0
2009-12-07 08:27:00,85.265,85.265,85.26,85.26,67500000.0
2009-12-07 08:28:00,85.255,85.26,85.24,85.25,249500000.0
2009-12-07 08:29:00,85.25,85.275,85.25,85.25,171600000.0
2009-12-07 08:30:00,85.25,85.27,85.25,85.27,98200000.0
2009-12-07 08:31:00,85.27,85.27,85.265,85.27,54300000.0
2009-12-07 08:32:00,85.27,85.275,85.265,85.27,157500000.0
2009-12-07 08:33:00,85.27,85.275,85.26,85.27,186200000.0
2009-12-07 08:34:00,85.27,85.305,85.27,85.305,289300000.0
2009-12-07 08:35:00,85.305,85.325,85.3,85.325,402900000.0
2009-12-07 08:36:00,85.325,85.33,85.31,85.31,129600000.0
2009-12-07 08:37:00,85.31,85.315,85.29,85.29,164400000.0
2009-12-07 08:38:00,85.29,85.295,85.29,85.29,194200000.0
2009-12-07 08:39:00,85.29,85.295,85.275,85.295,296800000.0
2009-12-07 08:40:00,85.295,85.3,85.29,85.29,187300000.0
2009-12-07 08:41:00,85.29,85.29,85.29,85.29,51200000.0
2009-12-07 08:42:00,85.29,85.315,85.29,85.31,106600000.0
2009-12-07 08:43:00,85.31,85.315,85.295,85.295,157400000.0
2009-12-07 08:44:00,85.295,85.335,85.295,85.335,245500000.0
2009-12-07 08:45:00,85.34,85.365,85.335,85.365,142800000.0
2009-12-07 08:46:00,85.36,85.36,85.335,85.345,185800000.0
2009-12-07 08:47:00,85.345,85.345,85.27,85.27,547900000.0
2009-12-07 08:48:00,85.27,85.275,85.25,85.25,294200000.0
2009-12-07 08:49:00,85.255,85.255,85.23,85.23,149700000.0
2009-12-07 08:50:00,85.225,85.245,85.225,85.245,297400000.0
2009-12-07 08:51:00,85.24,85.245,85.23,85.24,277600000.0
2009-12-07 08:52:00,85.245,85.26,85.245,85.245,304500000.0
2009-12-07 08:53:00,85.245,85.25,85.215,85.245,241900000.0
2009-12-07 08:54:00,85.245,85.26,85.24,85.245,477700000.0
2009-12-07 08:55:00,85.24,85.25,85.235,85.25,227800000.0
2009-12-07 08:56:00,85.25,85.255,85.235,85.235,261400000.0
2009-12-07 08:57:00,85.235,85.25,85.225,85.235,391700000.0
2009-12-07 08:58:00,85.24,85.25,85.225,85.24,211100000.0
2009-12-07 08:59:00,85.235,85.265,85.23,85.26,377700000.0
2009-12-07 09:00:00,85.26,85.27,85.255,85.26,572000000.0
2009-12-07 09:01:00,85.26,85.275,85.255,85.265,483800000.0
2009-12-07 09:02:00,85.265,85.285,85.255,85.26,329100000.0
2009-12-07 09:03:00,85.26,85.275,85.24,85.265,258700000.0
2009-12-07 09:04:00,85.265,85.28,85.24,85.24,250000000.0
2009-12-07 09:05:00,85.245,85.255,85.215,85.215,527100000.0
2009-12-07 09:06:00,85.22,85.225,85.17,85.17,430800000.0
2009-12-07 09:07:00,85.17,85.17,85.115,85.115,582000000.0
2009-12-07 09:08:00,85.115,85.125,85.11,85.11,398600000.0
2009-12-07 09:09:00,85.11,85.125,85.105,85.115,351800000.0
2009-12-07 09:10:00,85.11,85.115,85.055,85.055,486000000.0
2009-12-07 09:11:00,85.055,85.06,85.045,85.055,399900000.0
2009-12-07 09:12:00,85.055,85.055,84.98,85.03,831800000.0
2009-12-07 09:13:00,85.03,85.03,85.005,85.015,478200000.0
2009-12-07 09:14:00,85.015,85.025,85.005,85.01,432000000.0
2009-12-07 09:15:00,85.01,85.045,85.01,85.025,576200000.0
2009-12-07 09:16:00,85.025,85.095,85.025,85.065,785800000.0
2009-12-07 09:17:00,85.065,85.07,85.035,85.07,464900000.0
2009-12-07 09:18:00,85.07,85.075,85.065,85.065,103400000.0
2009-12-07 09:19:00,85.075,85.075,85.03,85.04,364700000.0
2009-12-07 09:20:00,85.04,85.06,85.02,85.035,466700000.0
2009-12-07 09:21:00,85.035,85.07,85.03,85.065,547300000.0
2009-12-07 09:22:00,85.065,85.07,85.055,85.055,397500000.0
2009-12-07 09:23:00,85.055,85.08,85.035,85.08,224800000.0
2009-12-07 09:24:00,85.08,85.105,85.07,85.08,388300001.0
2009-12-07 09:25:00,85.08,85.085,85.065,85.075,327899999.0
2009-12-07 09:26:00,85.075,85.09,85.065,85.09,138000000.0
2009-12-07 09:27:00,85.085,85.095,85.075,85.09,105900000.0
2009-12-07 09:28:00,85.095,85.095,85.03,85.05,261199999.0
2009-12-07 09:29:00,85.05,85.085,85.045,85.075,246000000.0
2009-12-07 09:30:00,85.08,85.095,85.065,85.095,177099999.0
2009-12-07 09:31:00,85.09,85.1,85.065,85.075,169900000.0
2009-12-07 09:32:00,85.075,85.085,85.075,85.08,104800000.0
2009-12-07 09:33:00,85.08,85.08,85.05,85.07,207500000.0
2009-12-07 09:34:00,85.07,85.095,85.055,85.075,199600000.0
2009-12-07 09:35:00,85.08,85.08,85.06,85.06,150000000.0
2009-12-07 09:36:00,85.06,85.07,85.045,85.055,124900000.0
2009-12-07 09:37:00,85.055,85.06,85.055,85.055,137100000.0
2009-12-07 09:38:00,85.055,85.075,85.055,85.065,193300000.0
2009-12-07 09:39:00,85.065,85.08,85.045,85.065,278800000.0
2009-12-07 09:40:00,85.065,85.075,85.03,85.035,293500000.0
2009-12-07 09:41:00,85.035,85.035,85.015,85.035,133200000.0
2009-12-07 09:42:00,85.03,85.03,85.005,85.015,344100001.0
2009-12-07 09:43:00,85.015,85.02,84.97,84.995,265400000.0
2009-12-07 09:44:00,85.0,85.02,84.985,85.005,196100000.0
2009-12-07 09:45:00,85.005,85.035,85.0,85.025,109500000.0
2009-12-07 09:46:00,85.03,85.045,85.02,85.025,402900000.0
2009-12-07 09:47:00,85.02,85.04,85.015,85.035,173400001.0
2009-12-07 09:48:00,85.035,85.085,85.035,85.08,306300000.0
2009-12-07 09:49:00,85.085,85.11,85.08,85.095,219600000.0
2009-12-07 09:50:00,85.095,85.095,85.07,85.075,196100000.0
2009-12-07 09:51:00,85.075,85.09,85.075,85.085,113100000.0
2009-12-07 09:52:00,85.09,85.11,85.09,85.1,132400000.0
2009-12-07 09:53:00,85.095,85.1,85.085,85.085,155300000.0
2009-12-07 09:54:00,85.085,85.1,85.08,85.095,116300000.0
2009-12-07 09:55:00,85.09,85.105,85.09,85.1,43800000.0
2009-12-07 09:56:00,85.1,85.115,85.09,85.105,141000000.0
2009-12-07 09:57:00,85.105,85.115,85.105,85.115,78700000.0
2009-12-07 09:58:00,85.115,85.14,85.11,85.125,293400001.0
2009-12-07 09:59:00,85.125,85.17,85.115,85.14,405100000.0
2009-12-07 10:00:00,85.155,85.155,85.135,85.145,129600000.0
2009-12-07 10:01:00,85.135,85.135,85.085,85.095,258000000.0
2009-12-07 10:02:00,85.085,85.105,85.055,85.055,229200001.0
2009-12-07 10:03:00,85.055,85.055,85.025,85.025,323600000.0
2009-12-07 10:04:00,85.03,85.055,85.025,85.055,91000000.0
2009-12-07 10:05:00,85.055,85.055,85.025,85.035,383700000.0
2009-12-07 10:06:00,85.035,85.045,84.985,85.02,278400001.0
2009-12-07 10:07:00,85.015,85.03,84.995,85.025,334600000.0
2009-12-07 10:08:00,85.02,85.035,85.01,85.015,412700000.0
2009-12-07 10:09:00,85.015,85.045,85.005,85.015,232300000.0
2009-12-07 10:10:00,85.015,85.015,84.975,84.98,262200000.0
2009-12-07 10:11:00,84.985,84.985,84.955,84.96,144200000.0
2009-12-07 10:12:00,84.96,84.99,84.95,84.955,536699999.0
2009-12-07 10:13:00,84.965,84.985,84.955,84.98,330900000.0
2009-12-07 10:14:00,84.98,84.985,84.965,84.985,65600000.0
2009-12-07 10:15:00,84.98,84.99,84.935,84.935,241700000.0
2009-12-07 10:16:00,84.94,84.945,84.91,84.93,207800000.0
2009-12-07 10:17:00,84.93,84.93,84.875,84.885,239600000.0
2009-12-07 10:18:00,84.88,84.91,84.87,84.905,127500000.0
2009-12-07 10:19:00,84.9,84.91,84.89,84.89,161800000.0
2009-12-07 10:20:00,84.89,84.89,84.835,84.845,302800000.0
2009-12-07 10:21:00,84.845,84.915,84.84,84.875,368700000.0
2009-12-07 10:22:00,84.875,84.89,84.865,84.865,369800000.0
2009-12-07 10:23:00,84.865,84.885,84.86,84.875,208500000.0
2009-12-07 10:24:00,84.88,84.88,84.805,84.805,351100000.0
2009-12-07 10:25:00,84.81,84.85,84.805,84.835,81700000.0
2009-12-07 10:26:00,84.835,84.835,84.795,84.8,176300000.0
2009-12-07 10:27:00,84.795,84.795,84.755,84.76,517800000.0
2009-12-07 10:28:00,84.76,84.775,84.74,84.74,440900001.0
2009-12-07 10:29:00,84.745,84.835,84.735,84.835,258000000.0
2009-12-07 10:30:00,84.835,84.835,84.735,84.735,368700000.0
2009-12-07 10:31:00,84.74,84.795,84.74,84.795,250700000.0
2009-12-07 10:32:00,84.805,84.84,84.795,84.815,402199999.0
2009-12-07 10:33:00,84.815,84.83,84.785,84.795,319599999.0
2009-12-07 10:34:00,84.79,84.795,84.77,84.78,283499999.0
2009-12-07 10:35:00,84.78,84.805,84.765,84.775,517499999.0
2009-12-07 10:36:00,84.77,84.785,84.725,84.73,497200000.0
2009-12-07 10:37:00,84.715,84.725,84.65,84.685,617100001.0
2009-12-07 10:38:00,84.68,84.695,84.645,84.675,694000001.0
2009-12-07 10:39:00,84.675,84.695,84.635,84.675,464099999.0
2009-12-07 10:40:00,84.675,84.735,84.67,84.73,263200000.0
2009-12-07 10:41:00,84.725,84.73,84.645,84.645,492900000.0
2009-12-07 10:42:00,84.64,84.64,84.595,84.61,546400000.0
2009-12-07 10:43:00,84.61,84.645,84.61,84.645,679299999.0
2009-12-07 10:44:00,84.645,84.675,84.645,84.66,195300000.0
2009-12-07 10:45:00,84.655,84.66,84.615,84.635,387600000.0
2009-12-07 10:46:00,84.625,84.66,84.595,84.595,558599999.0
2009-12-07 10:47:00,84.595,84.625,84.595,84.625,470700000.0
2009-12-07 10:48:00,84.63,84.635,84.57,84.575,313900000.0
2009-12-07 10:49:00,84.58,84.585,84.55,84.58,515299999.0
2009-12-07 10:50:00,84.58,84.595,84.565,84.59,633900000.0
2009-12-07 10:51:00,84.595,84.595,84.565,84.585,497999999.0
2009-12-07 10:52:00,84.585,84.595,84.575,84.58,453300000.0
2009-12-07 10:53:00,84.575,84.59,84.53,84.585,487400000.0
2009-12-07 10:54:00,84.595,84.6,84.55,84.585,233300000.0
2009-12-07 10:55:00,84.585,84.615,84.575,84.615,290200000.0
2009-12-07 10:56:00,84.615,84.64,84.58,84.58,467100000.0
2009-12-07 10:57:00,84.575,84.625,84.575,84.605,620300000.0
2009-12-07 10:58:00,84.61,84.61,84.585,84.59,242800000.0
2009-12-07 10:59:00,84.595,84.595,84.515,84.555,446800000.0
2009-12-07 11:00:00,84.55,84.55,84.505,84.52,409800001.0
2009-12-07 11:01:00,84.52,84.53,84.495,84.505,478799999.0
2009-12-07 11:02:00,84.505,84.51,84.495,84.51,266400000.0
2009-12-07 11:03:00,84.515,84.56,84.505,84.56,279300000.0
2009-12-07 11:04:00,84.555,84.565,84.54,84.55,179199999.0
2009-12-07 11:05:00,84.55,84.615,84.55,84.58,282600000.0
2009-12-07 11:06:00,84.595,84.615,84.56,84.61,503800000.0
2009-12-07 11:07:00,84.605,84.7,84.6,84.7,534099999.0
2009-12-07 11:08:00,84.695,84.72,84.68,84.695,236400000.0
2009-12-07 11:09:00,84.69,84.71,84.685,84.695,77200000.0
2009-12-07 11:10:00,84.695,84.705,84.67,84.7,118600000.0
2009-12-07 11:11:00,84.695,84.715,84.675,84.69,193300000.0
2009-12-07 11:12:00,84.69,84.71,84.67,84.675,431700000.0
2009-12-07 11:13:00,84.675,84.7,84.645,84.645,420700000.0
2009-12-07 11:14:00,84.655,84.66,84.615,84.625,229000001.0
2009-12-07 11:15:00,84.625,84.65,84.62,84.625,230200000.0
2009-12-07 11:16:00,84.625,84.67,84.625,84.665,189200000.0
2009-12-07 11:17:00,84.67,84.705,84.665,84.68,216200000.0
2009-12-07 11:18:00,84.67,84.71,84.665,84.705,220200001.0
2009-12-07 11:19:00,84.705,84.71,84.68,84.68,213100000.0
2009-12-07 11:20:00,84.685,84.695,84.67,84.685,272400000.0
2009-12-07 11:21:00,84.675,84.695,84.65,84.675,218100000.0
2009-12-07 11:22:00,84.675,84.7,84.665,84.695,161400000.0
2009-12-07 11:23:00,84.69,84.695,84.655,84.665,154200001.0
2009-12-07 11:24:00,84.66,84.7,84.645,84.69,362100000.0
2009-12-07 11:25:00,84.69,84.71,84.675,84.675,322800000.0
2009-12-07 11:26:00,84.675,84.7,84.665,84.7,160600000.0
2009-12-07 11:27:00,84.7,84.705,84.685,84.7,264100000.0
2009-12-07 11:28:00,84.705,84.71,84.7,84.71,136900000.0
2009-12-07 11:29:00,84.705,84.73,84.705,84.72,247400000.0
2009-12-07 11:30:00,84.72,84.74,84.715,84.735,501200000.0
2009-12-07 11:31:00,84.74,84.76,84.735,84.75,194499999.0
2009-12-07 11:32:00,84.75,84.755,84.735,84.745,403000000.0
2009-12-07 11:33:00,84.745,84.78,84.73,84.775,383700000.0
2009-12-07 11:34:00,84.775,84.775,84.755,84.755,303600000.0
2009-12-07 11:35:00,84.755,84.765,84.735,84.735,271300001.0
2009-12-07 11:36:00,84.74,84.77,84.725,84.73,464200000.0
2009-12-07 11:37:00,84.725,84.75,84.725,84.745,487300000.0
2009-12-07 11:38:00,84.745,84.765,84.735,84.755,358500000.0
2009-12-07 11:39:00,84.775,84.775,84.75,84.76,104600000.0
2009-12-07 11:40:00,84.755,84.765,84.74,84.755,352200000.0
2009-12-07 11:41:00,84.755,84.765,84.74,84.74,174000000.0
2009-12-07 11:42:00,84.74,84.74,84.705,84.705,205300000.0
2009-12-07 11:43:00,84.705,84.75,84.695,84.74,263200000.0
2009-12-07 11:44:00,84.74,84.745,84.735,84.74,119900000.0
2009-12-07 11:45:00,84.74,84.775,84.74,84.76,371600000.0
2009-12-07 11:46:00,84.76,84.765,84.755,84.765,520700000.0
2009-12-07 11:47:00,84.765,84.785,84.755,84.775,366800000.0
2009-12-07 11:48:00,84.77,84.79,84.76,84.775,374600000.0
2009-12-07 11:49:00,84.775,84.775,84.755,84.765,180000000.0
2009-12-07 11:50:00,84.765,84.8,84.765,84.795,154900000.0
2009-12-07 11:51:00,84.795,84.82,84.795,84.82,114700000.0
2009-12-07 11:52:00,84.82,84.82,84.8,84.81,160300001.0
2009-12-07 11:53:00,84.81,84.815,84.805,84.805,343500001.0
2009-12-07 11:54:00,84.81,84.84,84.8,84.84,121200000.0
2009-12-07 11:55:00,84.84,84.84,84.83,84.84,13000000.0
2009-12-07 11:56:00,84.835,84.84,84.825,84.84,72100000.0
2009-12-07 11:57:00,84.84,84.86,84.83,84.86,356500000.0
2009-12-07 11:58:00,84.865,84.95,84.855,84.945,171400000.0
2009-12-07 11:59:00,84.945,84.97,84.945,84.96,461400000.0
2009-12-07 12:00:00,84.96,84.97,84.945,84.95,172700000.0
2009-12-07 12:01:00,84.95,84.96,84.945,84.96,140900000.0
2009-12-07 12:02:00,84.965,84.975,84.945,84.945,278500000.0
2009-12-07 12:03:00,84.945,84.945,84.93,84.94,64100000.0
2009-12-07 12:04:00,84.935,84.935,84.9,84.915,305200000.0
2009-12-07 12:05:00,84.915,84.92,84.905,84.905,368700000.0
2009-12-07 12:06:00,84.905,84.91,84.895,84.895,393000000.0
2009-12-07 12:07:00,84.895,84.895,84.875,84.875,201400000.0
2009-12-07 12:08:00,84.875,84.91,84.875,84.91,105900000.0
2009-12-07 12:09:00,84.9,84.915,84.895,84.895,291900000.0
2009-12-07 12:10:00,84.895,84.905,84.89,84.9,56900000.0
2009-12-07 12:11:00,84.895,84.91,84.89,84.895,445100000.0
2009-12-07 12:12:00,84.895,84.905,84.885,84.9,96500000.0
2009-12-07 12:13:00,84.9,84.94,84.895,84.93,408800001.0
2009-12-07 12:14:00,84.925,84.955,84.91,84.925,455000000.0
2009-12-07 12:15:00,84.925,84.95,84.92,84.945,511600000.0
2009-12-07 12:16:00,84.945,84.95,84.92,84.93,362100000.0
2009-12-07 12:17:00,84.92,84.94,84.92,84.935,210200000.0
2009-12-07 12:18:00,84.935,84.935,84.92,84.92,129300000.0
2009-12-07 12:19:00,84.92,84.925,84.895,84.905,85500000.0
2009-12-07 12:20:00,84.91,84.91,84.885,84.895,56000000.0
2009-12-07 12:21:00,84.895,84.935,84.89,84.91,202900000.0
2009-12-07 12:22:00,84.91,84.92,84.89,84.915,266600000.0
2009-12-07 12:23:00,84.915,84.96,84.91,84.93,144700000.0
2009-12-07 12:24:00,84.93,84.93,84.925,84.93,16800000.0
2009-12-07 12:25:00,84.93,84.945,84.925,84.945,147300000.0
2009-12-07 12:26:00,84.94,84.965,84.93,84.965,164200000.0
2009-12-07 12:27:00,84.965,84.98,84.945,84.98,92400000.0
2009-12-07 12:28:00,84.98,84.99,84.965,84.99,44200000.0
2009-12-07 12:29:00,84.98,84.99,84.975,84.985,120800000.0
2009-12-07 12:30:00,84.985,85.005,84.985,84.99,150500000.0
2009-12-07 12:31:00,84.995,85.035,84.99,85.01,281300001.0
2009-12-07 12:32:00,85.01,85.015,85.005,85.01,69000000.0
2009-12-07 12:33:00,85.015,85.015,85.0,85.005,142600000.0
2009-12-07 12:34:00,85.005,85.015,84.975,84.98,330500001.0
2009-12-07 12:35:00,84.99,84.99,84.97,84.98,531600000.0
2009-12-07 12:36:00,84.98,84.985,84.965,84.985,156700000.0
2009-12-07 12:37:00,84.98,84.985,84.965,84.965,173100000.0
2009-12-07 12:38:00,84.965,84.985,84.965,84.965,236500000.0
2009-12-07 12:39:00,84.965,84.985,84.965,84.97,132900000.0
2009-12-07 12:40:00,84.97,84.98,84.965,84.975,91600000.0
2009-12-07 12:41:00,84.975,84.975,84.955,84.965,98300000.0
2009-12-07 12:42:00,84.965,84.97,84.965,84.965,62200000.0
2009-12-07 12:43:00,84.965,84.965,84.93,84.935,156200000.0
2009-12-07 12:44:00,84.935,84.955,84.915,84.92,110300000.0
2009-12-07 12:45:00,84.915,84.925,84.895,84.915,260000000.0
2009-12-07 12:46:00,84.915,84.93,84.91,84.925,208299998.0
2009-12-07 12:47:00,84.925,84.94,84.92,84.925,132700000.0
2009-12-07 12:48:00,84.925,84.94,84.92,84.93,296200000.0
2009-12-07 12:49:00,84.93,84.93,84.92,84.92,39600000.0
2009-12-07 12:50:00,84.92,84.92,84.895,84.905,158900000.0
2009-12-07 12:51:00,84.905,84.92,84.885,84.89,194700000.0
2009-12-07 12:52:00,84.895,84.895,84.875,84.88,170500000.0
2009-12-07 12:53:00,84.88,84.885,84.875,84.88,32800000.0
2009-12-07 12:54:00,84.87,84.875,84.845,84.845,247100000.0
2009-12-07 12:55:00,84.845,84.855,84.84,84.85,317700000.0
2009-12-07 12:56:00,84.85,84.85,84.84,84.845,120300000.0
2009-12-07 12:57:00,84.845,84.845,84.79,84.79,236600000.0
2009-12-07 12:58:00,84.785,84.785,84.75,84.75,294200000.0
2009-12-07 12:59:00,84.74,84.745,84.695,84.7,479200000.0
2009-12-07 13:00:00,84.7,84.73,84.7,84.725,392800000.0
2009-12-07 13:01:00,84.725,84.73,84.715,84.725,256100000.0
2009-12-07 13:02:00,84.725,84.785,84.725,84.775,260000000.0
2009-12-07 13:03:00,84.78,84.81,84.78,84.81,238000000.0
2009-12-07 13:04:00,84.81,84.83,84.805,84.815,282500000.0
2009-12-07 13:05:00,84.82,84.84,84.815,84.815,258400000.0
2009-12-07 13:06:00,84.815,84.815,84.805,84.81,207699999.0
2009-12-07 13:07:00,84.815,84.825,84.81,84.825,229600000.0
2009-12-07 13:08:00,84.83,84.855,84.825,84.825,411600000.0
2009-12-07 13:09:00,84.825,84.865,84.825,84.865,441500001.0
2009-12-07 13:10:00,84.865,84.885,84.86,84.865,367899999.0
2009-12-07 13:11:00,84.865,84.875,84.83,84.83,301400000.0
2009-12-07 13:12:00,84.83,84.845,84.81,84.835,410000000.0
2009-12-07 13:13:00,84.835,84.835,84.805,84.825,364400000.0
2009-12-07 13:14:00,84.825,84.825,84.79,84.81,295400000.0
2009-12-07 13:15:00,84.82,84.82,84.795,84.795,244100000.0
2009-12-07 13:16:00,84.795,84.815,84.795,84.805,197800000.0
2009-12-07 13:17:00,84.815,84.84,84.81,84.83,260800000.0
2009-12-07 13:18:00,84.83,84.835,84.815,84.815,87400000.0
2009-12-07 13:19:00,84.82,84.82,84.77,84.775,231700000.0
2009-12-07 13:20:00,84.775,84.775,84.73,84.73,508000000.0
2009-12-07 13:21:00,84.73,84.775,84.73,84.755,267499999.0
2009-12-07 13:22:00,84.755,84.76,84.725,84.735,532600000.0
2009-12-07 13:23:00,84.735,84.765,84.725,84.75,512400000.0
2009-12-07 13:24:00,84.745,84.785,84.745,84.765,486700000.0
2009-12-07 13:25:00,84.765,84.795,84.755,84.78,181800000.0
2009-12-07 13:26:00,84.78,84.81,84.775,84.79,300700000.0
2009-12-07 13:27:00,84.79,84.82,84.79,84.82,70200000.0
2009-12-07 13:28:00,84.82,84.835,84.815,84.835,76400000.0
2009-12-07 13:29:00,84.835,84.835,84.785,84.815,199800000.0
2009-12-07 13:30:00,84.815,84.845,84.815,84.835,85500000.0
2009-12-07 13:31:00,84.835,84.845,84.82,84.83,234100000.0
2009-12-07 13:32:00,84.825,84.84,84.82,84.84,222100000.0
2009-12-07 13:33:00,84.84,84.845,84.825,84.825,245800000.0
2009-12-07 13:34:00,84.83,84.835,84.83,84.83,254400000.0
2009-12-07 13:35:00,84.83,84.835,84.79,84.81,333000000.0
2009-12-07 13:36:00,84.81,84.81,84.795,84.8,193600000.0
2009-12-07 13:37:00,84.8,84.8,84.785,84.79,167100000.0
2009-12-07 13:38:00,84.79,84.81,84.785,84.795,260500000.0
2009-12-07 13:39:00,84.795,84.82,84.79,84.795,120400001.0
2009-12-07 13:40:00,84.795,84.81,84.795,84.795,172700000.0
2009-12-07 13:41:00,84.8,84.805,84.795,84.795,169500000.0
2009-12-07 13:42:00,84.795,84.795,84.795,84.795,163000000.0
2009-12-07 13:43:00,84.795,84.805,84.795,84.8,126900000.0
2009-12-07 13:44:00,84.8,84.8,84.795,84.795,62000000.0
2009-12-07 13:45:00,84.795,84.795,84.76,84.77,202100000.0
2009-12-07 13:46:00,84.77,84.77,84.72,84.735,158600000.0
2009-12-07 13:47:00,84.73,84.75,84.73,84.745,153200000.0
2009-12-07 13:48:00,84.745,84.765,84.735,84.735,120400000.0
2009-12-07 13:49:00,84.74,84.755,84.71,84.755,118000000.0
2009-12-07 13:50:00,84.755,84.755,84.735,84.735,208300000.0
2009-12-07 13:51:00,84.735,84.745,84.66,84.67,313500000.0
2009-12-07 13:52:00,84.665,84.71,84.66,84.695,182800000.0
2009-12-07 13:53:00,84.695,84.7,84.65,84.655,234200000.0
2009-12-07 13:54:00,84.65,84.695,84.65,84.685,241900000.0
2009-12-07 13:55:00,84.68,84.7,84.67,84.68,316099999.0
2009-12-07 13:56:00,84.68,84.69,84.675,84.69,52600000.0
2009-12-07 13:57:00,84.685,84.695,84.675,84.685,264800000.0
2009-12-07 13:58:00,84.68,84.705,84.68,84.695,159100000.0
2009-12-07 13:59:00,84.695,84.715,84.675,84.715,253700000.0
2009-12-07 14:00:00,84.715,84.715,84.675,84.7,351200000.0
2009-12-07 14:01:00,84.7,84.705,84.695,84.695,101100000.0
2009-12-07 14:02:00,84.695,84.7,84.69,84.69,141400000.0
2009-12-07 14:03:00,84.69,84.7,84.685,84.7,107100000.0
2009-12-07 14:04:00,84.7,84.745,84.685,84.745,201700000.0
2009-12-07 14:05:00,84.745,84.775,84.725,84.74,237500000.0
2009-12-07 14:06:00,84.74,84.755,84.725,84.73,175800000.0
2009-12-07 14:07:00,84.745,84.75,84.725,84.73,400000001.0
2009-12-07 14:08:00,84.73,84.77,84.725,84.765,250600000.0
2009-12-07 14:09:00,84.765,84.775,84.755,84.765,149400000.0
2009-12-07 14:10:00,84.77,84.77,84.765,84.77,106500000.0
2009-12-07 14:11:00,84.775,84.775,84.765,84.77,54200000.0
2009-12-07 14:12:00,84.77,84.79,84.765,84.785,141600000.0
2009-12-07 14:13:00,84.79,84.8,84.785,84.79,62000000.0
2009-12-07 14:14:00,84.79,84.8,84.78,84.8,134000000.0
2009-12-07 14:15:00,84.8,84.805,84.8,84.8,28600000.0
2009-12-07 14:16:00,84.795,84.825,84.795,84.82,262200000.0
2009-12-07 14:17:00,84.82,84.835,84.795,84.835,169600000.0
2009-12-07 14:18:00,84.83,84.83,84.805,84.82,340000000.0
2009-12-07 14:19:00,84.82,84.83,84.81,84.83,274000001.0
2009-12-07 14:20:00,84.83,84.835,84.815,84.83,253100000.0
2009-12-07 14:21:00,84.83,84.87,84.83,84.86,215400000.0
2009-12-07 14:22:00,84.865,84.895,84.865,84.88,100400000.0
2009-12-07 14:23:00,84.885,84.885,84.865,84.88,111400000.0
2009-12-07 14:24:00,84.885,84.885,84.87,84.885,148600000.0
2009-12-07 14:25:00,84.88,84.89,84.87,84.88,63100000.0
2009-12-07 14:26:00,84.88,84.885,84.86,84.86,123000000.0
2009-12-07 14:27:00,84.865,84.87,84.845,84.865,89600000.0
2009-12-07 14:28:00,84.865,84.88,84.84,84.88,212400000.0
2009-12-07 14:29:00,84.875,84.88,84.86,84.865,245900000.0
2009-12-07 14:30:00,84.875,84.905,84.875,84.895,256500000.0
2009-12-07 14:31:00,84.9,84.93,84.89,84.91,193300000.0
2009-12-07 14:32:00,84.905,84.935,84.895,84.93,312100000.0
2009-12-07 14:33:00,84.93,84.935,84.915,84.92,116500000.0
2009-12-07 14:34:00,84.915,84.925,84.915,84.915,114700000.0
2009-12-07 14:35:00,84.915,84.935,84.91,84.935,209600000.0
2009-12-07 14:36:00,84.925,84.94,84.925,84.94,174700000.0
2009-12-07 14:37:00,84.94,84.99,84.935,84.985,98900000.0
2009-12-07 14:38:00,84.985,84.99,84.975,84.975,74400000.0
2009-12-07 14:39:00,84.98,85.015,84.975,85.01,155700000.0
2009-12-07 14:40:00,85.005,85.01,85.0,85.005,69400000.0
2009-12-07 14:41:00,85.005,85.005,84.99,84.99,143300000.0
2009-12-07 14:42:00,84.99,85.035,84.99,85.03,149500000.0
2009-12-07 14:43:00,85.025,85.035,84.995,85.005,308800000.0
2009-12-07 14:44:00,85.015,85.015,84.985,84.99,193400000.0
2009-12-07 14:45:00,84.99,85.03,84.985,85.025,74800000.0
2009-12-07 14:46:00,85.025,85.025,85.01,85.02,98900000.0
2009-12-07 14:47:00,85.02,85.055,85.015,85.05,87600000.0
2009-12-07 14:48:00,85.05,85.06,85.035,85.055,182999999.0
2009-12-07 14:49:00,85.065,85.09,85.065,85.065,423200000.0
2009-12-07 14:50:00,85.065,85.065,85.035,85.035,358700000.0
2009-12-07 14:51:00,85.035,85.045,85.03,85.045,342000000.0
2009-12-07 14:52:00,85.045,85.055,85.045,85.045,142100000.0
2009-12-07 14:53:00,85.045,85.055,85.045,85.05,169400000.0
2009-12-07 14:54:00,85.05,85.06,85.045,85.05,148100000.0
2009-12-07 14:55:00,85.05,85.075,85.045,85.06,338300000.0
2009-12-07 14:56:00,85.06,85.06,85.035,85.04,450100000.0
2009-12-07 14:57:00,85.04,85.05,85.035,85.035,321200000.0
2009-12-07 14:58:00,85.035,85.05,85.02,85.02,247100000.0
2009-12-07 14:59:00,85.025,85.03,85.0,85.0,302000000.0
2009-12-07 15:00:00,85.01,85.02,84.985,85.02,516900000.0
2009-12-07 15:01:00,85.02,85.025,84.985,84.99,342000000.0
2009-12-07 15:02:00,84.99,84.995,84.975,84.985,437400000.0
2009-12-07 15:03:00,84.985,84.985,84.98,84.985,211100000.0
2009-12-07 15:04:00,84.985,85.01,84.98,85.0,130900000.0
2009-12-07 15:05:00,85.0,85.0,84.97,84.975,190900000.0
2009-12-07 15:06:00,84.98,84.98,84.95,84.95,364700000.0
2009-12-07 15:07:00,84.955,84.975,84.955,84.97,332000000.0
2009-12-07 15:08:00,84.975,85.0,84.97,84.995,290600000.0
2009-12-07 15:09:00,84.995,85.0,84.97,84.97,260400000.0
2009-12-07 15:10:00,84.97,84.985,84.96,84.965,367500000.0
2009-12-07 15:11:00,84.965,85.015,84.965,85.01,642900000.0
2009-12-07 15:12:00,85.01,85.04,85.005,85.04,491600000.0
2009-12-07 15:13:00,85.04,85.04,85.025,85.025,121300000.0
2009-12-07 15:14:00,85.025,85.04,85.02,85.04,355099998.0
2009-12-07 15:15:00,85.045,85.045,85.03,85.04,318800000.0
2009-12-07 15:16:00,85.05,85.05,85.02,85.035,264600000.0
2009-12-07 15:17:00,85.035,85.05,85.025,85.035,521700000.0
2009-12-07 15:18:00,85.035,85.045,85.03,85.035,298000000.0
2009-12-07 15:19:00,85.035,85.06,85.025,85.03,304699999.0
2009-12-07 15:20:00,85.025,85.055,85.025,85.05,555900001.0
2009-12-07 15:21:00,85.05,85.05,85.025,85.025,509700000.0
2009-12-07 15:22:00,85.025,85.07,85.005,85.07,452200000.0
2009-12-07 15:23:00,85.07,85.095,85.05,85.075,282600000.0
2009-12-07 15:24:00,85.07,85.115,85.065,85.09,205300000.0
2009-12-07 15:25:00,85.09,85.105,85.085,85.09,464000000.0
2009-12-07 15:26:00,85.09,85.095,85.075,85.075,228000000.0
2009-12-07 15:27:00,85.075,85.095,85.075,85.095,378100000.0
2009-12-07 15:28:00,85.09,85.09,85.09,85.09,120800000.0
2009-12-07 15:29:00,85.1,85.1,85.08,85.085,165400000.0
2009-12-07 15:30:00,85.08,85.195,85.08,85.19,169500000.0
2009-12-07 15:31:00,85.185,85.205,85.17,85.185,327800000.0
2009-12-07 15:32:00,85.185,85.195,85.165,85.17,192900000.0
2009-12-07 15:33:00,85.18,85.185,85.16,85.165,495200000.0
2009-12-07 15:34:00,85.165,85.18,85.155,85.175,714200000.0
2009-12-07 15:35:00,85.18,85.18,85.145,85.17,308600000.0
2009-12-07 15:36:00,85.17,85.195,85.155,85.175,486600000.0
2009-12-07 15:37:00,85.175,85.235,85.165,85.225,560300000.0
2009-12-07 15:38:00,85.23,85.28,85.22,85.265,389300000.0
2009-12-07 15:39:00,85.265,85.27,85.255,85.255,476400000.0
2009-12-07 15:40:00,85.25,85.28,85.22,85.22,494900000.0
2009-12-07 15:41:00,85.22,85.26,85.215,85.245,297900000.0
2009-12-07 15:42:00,85.245,85.26,85.24,85.25,314000000.0
2009-12-07 15:43:00,85.25,85.26,85.23,85.25,290900000.0
2009-12-07 15:44:00,85.25,85.355,85.245,85.355,441800000.0
2009-12-07 15:45:00,85.36,85.375,85.345,85.355,701300000.0
2009-12-07 15:46:00,85.355,85.355,85.305,85.31,323700000.0
2009-12-07 15:47:00,85.305,85.34,85.27,85.33,487700000.0
2009-12-07 15:48:00,85.33,85.395,85.33,85.39,640299999.0
2009-12-07 15:49:00,85.39,85.405,85.37,85.395,930000002.0
2009-12-07 15:50:00,85.395,85.415,85.38,85.405,663900000.0
2009-12-07 15:51:00,85.405,85.435,85.395,85.395,414800000.0
2009-12-07 15:52:00,85.395,85.4,85.335,85.355,994099991.0
2009-12-07 15:53:00,85.355,85.355,85.33,85.335,786100000.0
2009-12-07 15:54:00,85.34,85.345,85.28,85.29,498800000.0
2009-12-07 15:55:00,85.295,85.31,85.275,85.28,764000000.0
2009-12-07 15:56:00,85.285,85.295,85.27,85.28,609599997.0
2009-12-07 15:57:00,85.285,85.33,85.275,85.295,906800000.0
2009-12-07 15:58:00,85.295,85.335,85.29,85.32,428100000.0
2009-12-07 15:59:00,85.325,85.325,85.25,85.265,864300000.0
2009-12-07 16:00:00,85.265,85.3,85.25,85.29,744800000.0
2009-12-07 16:01:00,85.29,85.295,85.27,85.275,466400000.0
2009-12-07 16:02:00,85.275,85.315,85.255,85.285,130500000.0
2009-12-07 16:03:00,85.285,85.285,85.22,85.23,529600000.0
2009-12-07 16:04:00,85.23,85.235,85.195,85.21,218600000.0
2009-12-07 16:05:00,85.21,85.23,85.185,85.225,582800000.0
2009-12-07 16:06:00,85.225,85.23,85.2,85.2,581400000.0
2009-12-07 16:07:00,85.2,85.215,85.185,85.215,535200000.0
2009-12-07 16:08:00,85.215,85.215,85.145,85.145,720300000.0
2009-12-07 16:09:00,85.15,85.18,85.145,85.165,527400000.0
2009-12-07 16:10:00,85.165,85.24,85.165,85.24,564200000.0
2009-12-07 16:11:00,85.235,85.25,85.215,85.25,290199999.0
2009-12-07 16:12:00,85.26,85.265,85.215,85.215,422800000.0
2009-12-07 16:13:00,85.21,85.225,85.18,85.195,595900000.0
2009-12-07 16:14:00,85.19,85.22,85.175,85.195,579900000.0
2009-12-07 16:15:00,85.195,85.21,85.185,85.185,563499999.0
2009-12-07 16:16:00,85.185,85.235,85.185,85.225,463100000.0
2009-12-07 16:17:00,85.225,85.245,85.205,85.22,744600000.0
2009-12-07 16:18:00,85.22,85.24,85.21,85.235,522300000.0
2009-12-07 16:19:00,85.235,85.25,85.225,85.23,730000000.0
2009-12-07 16:20:00,85.225,85.24,85.19,85.205,358500000.0
2009-12-07 16:21:00,85.205,85.215,85.185,85.19,496700000.0
2009-12-07 16:22:00,85.19,85.19,85.165,85.17,533599999.0
2009-12-07 16:23:00,85.17,85.19,85.155,85.165,342300000.0
2009-12-07 16:24:00,85.165,85.165,85.09,85.09,527100000.0
2009-12-07 16:25:00,85.09,85.095,85.045,85.05,553700000.0
2009-12-07 16:26:00,85.045,85.07,85.025,85.03,796900000.0
2009-12-07 16:27:00,85.03,85.065,85.03,85.06,455300000.0
2009-12-07 16:28:00,85.06,85.075,85.055,85.065,630800000.0
2009-12-07 16:29:00,85.065,85.085,85.045,85.075,482900000.0
2009-12-07 16:30:00,85.07,85.085,85.055,85.08,386000000.0
2009-12-07 16:31:00,85.08,85.115,85.08,85.1,426100000.0
2009-12-07 16:32:00,85.1,85.215,85.09,85.195,287400000.0
2009-12-07 16:33:00,85.195,85.2,85.155,85.2,497900000.0
2009-12-07 16:34:00,85.195,85.24,85.195,85.23,382500000.0
2009-12-07 16:35:00,85.23,85.255,85.195,85.22,675999999.0
2009-12-07 16:36:00,85.215,85.255,85.215,85.225,588700000.0
2009-12-07 16:37:00,85.225,85.25,85.205,85.205,731600000.0
2009-12-07 16:38:00,85.205,85.205,85.16,85.165,759000000.0
2009-12-07 16:39:00,85.16,85.205,85.155,85.195,712700000.0
2009-12-07 16:40:00,85.195,85.215,85.175,85.2,631100000.0
2009-12-07 16:41:00,85.2,85.2,85.145,85.165,740600000.0
2009-12-07 16:42:00,85.165,85.19,85.145,85.165,651300000.0
2009-12-07 16:43:00,85.16,85.165,85.105,85.125,458200000.0
2009-12-07 16:44:00,85.13,85.205,85.13,85.205,208500000.0
2009-12-07 16:45:00,85.21,85.22,85.18,85.19,221900000.0
2009-12-07 16:46:00,85.2,85.205,85.145,85.155,385200000.0
2009-12-07 16:47:00,85.155,85.185,85.14,85.145,301000000.0
2009-12-07 16:48:00,85.14,85.165,85.115,85.12,380800000.0
2009-12-07 16:49:00,85.125,85.18,85.125,85.155,332700000.0
2009-12-07 16:50:00,85.17,85.18,85.13,85.155,255500000.0
2009-12-07 16:51:00,85.155,85.175,85.13,85.13,345600000.0
2009-12-07 16:52:00,85.13,85.165,85.12,85.13,300000000.0
2009-12-07 16:53:00,85.13,85.155,85.12,85.13,384700000.0
2009-12-07 16:54:00,85.125,85.145,85.105,85.135,490700000.0
2009-12-07 16:55:00,85.135,85.155,85.13,85.15,410500000.0
2009-12-07 16:56:00,85.15,85.165,85.125,85.155,464000000.0
2009-12-07 16:57:00,85.155,85.175,85.135,85.165,566800000.0
2009-12-07 16:58:00,85.165,85.165,85.145,85.16,397000000.0
2009-12-07 16:59:00,85.165,85.19,85.145,85.17,456100000.0
2009-12-07 17:00:00,85.175,85.18,85.14,85.18,505000000.0
2009-12-07 17:01:00,85.18,85.195,85.14,85.145,420900000.0
2009-12-07 17:02:00,85.14,85.16,85.095,85.1,459900000.0
2009-12-07 17:03:00,85.095,85.11,85.055,85.065,700999999.0
2009-12-07 17:04:00,85.065,85.07,85.02,85.06,709300000.0
2009-12-07 17:05:00,85.055,85.08,85.055,85.065,606400000.0
2009-12-07 17:06:00,85.065,85.11,85.045,85.085,467200000.0
2009-12-07 17:07:00,85.085,85.13,85.085,85.105,371800000.0
2009-12-07 17:08:00,85.11,85.14,85.11,85.125,254600000.0
2009-12-07 17:09:00,85.135,85.135,85.085,85.09,303000000.0
2009-12-07 17:10:00,85.09,85.14,85.08,85.12,647200000.0
2009-12-07 17:11:00,85.115,85.125,85.085,85.11,737400001.0
2009-12-07 17:12:00,85.11,85.15,85.11,85.145,525600000.0
2009-12-07 17:13:00,85.14,85.16,85.11,85.12,564500000.0
2009-12-07 17:14:00,85.125,85.14,85.105,85.115,631200000.0
2009-12-07 17:15:00,85.115,85.13,85.085,85.085,595000000.0
2009-12-07 17:16:00,85.085,85.095,85.06,85.095,523600000.0
2009-12-07 17:17:00,85.095,85.13,85.085,85.11,629600000.0
2009-12-07 17:18:00,85.11,85.13,85.095,85.13,373200000.0
2009-12-07 17:19:00,85.13,85.185,85.115,85.185,176000000.0
2009-12-07 17:20:00,85.185,85.185,85.155,85.155,277100000.0
2009-12-07 17:21:00,85.16,85.165,85.14,85.155,475700000.0
2009-12-07 17:22:00,85.155,85.155,85.115,85.125,669900000.0
2009-12-07 17:23:00,85.125,85.135,85.095,85.12,760999999.0
2009-12-07 17:24:00,85.115,85.155,85.105,85.12,597100000.0
2009-12-07 17:25:00,85.125,85.13,85.105,85.11,807300001.0
2009-12-07 17:26:00,85.11,85.165,85.105,85.15,583100000.0
2009-12-07 17:27:00,85.155,85.165,85.13,85.14,655600000.0
2009-12-07 17:28:00,85.14,85.165,85.13,85.165,504700000.0
2009-12-07 17:29:00,85.165,85.205,85.16,85.205,522100000.0
2009-12-07 17:30:00,85.205,85.235,85.185,85.225,758000000.0
2009-12-07 17:31:00,85.225,85.255,85.22,85.235,743100001.0
2009-12-07 17:32:00,85.235,85.25,85.155,85.155,449300000.0
2009-12-07 17:33:00,85.155,85.185,85.14,85.18,696000000.0
2009-12-07 17:34:00,85.185,85.24,85.18,85.2,727300000.0
2009-12-07 17:35:00,85.2,85.28,85.2,85.255,752800002.0
2009-12-07 17:36:00,85.255,85.28,85.215,85.215,860000000.0
2009-12-07 17:37:00,85.215,85.25,85.195,85.24,634499998.0
2009-12-07 17:38:00,85.245,85.265,85.235,85.26,326099999.0
2009-12-07 17:39:00,85.26,85.27,85.215,85.23,405100000.0
2009-12-07 17:40:00,85.23,85.24,85.195,85.215,685799999.0
2009-12-07 17:41:00,85.215,85.24,85.205,85.23,754600000.0
2009-12-07 17:42:00,85.23,85.235,85.185,85.19,585900000.0
2009-12-07 17:43:00,85.19,85.195,85.14,85.165,657200000.0
2009-12-07 17:44:00,85.165,85.175,85.14,85.155,600200000.0
2009-12-07 17:45:00,85.16,85.175,85.145,85.165,736300000.0
2009-12-07 17:46:00,85.165,85.19,85.16,85.165,477200000.0
2009-12-07 17:47:00,85.165,85.23,85.15,85.215,692900000.0
2009-12-07 17:48:00,85.225,85.225,85.195,85.225,496600000.0
2009-12-07 17:49:00,85.225,85.225,85.165,85.165,527800000.0
2009-12-07 17:50:00,85.17,85.195,85.17,85.195,515500000.0
2009-12-07 17:51:00,85.185,85.21,85.165,85.195,553300000.0
2009-12-07 17:52:00,85.195,85.245,85.185,85.24,346500000.0
2009-12-07 17:53:00,85.24,85.255,85.21,85.21,452800000.0
2009-12-07 17:54:00,85.21,85.255,85.21,85.25,691500000.0
2009-12-07 17:55:00,85.25,85.26,85.245,85.25,317700001.0
2009-12-07 17:56:00,85.245,85.28,85.245,85.28,638899999.0
2009-12-07 17:57:00,85.28,85.3,85.265,85.275,696000000.0
2009-12-07 17:58:00,85.28,85.29,85.26,85.27,799699999.0
2009-12-07 17:59:00,85.27,85.31,85.255,85.295,717500000.0
2009-12-07 18:00:00,85.295,85.305,85.24,85.24,1079500001.0
2009-12-07 18:01:00,85.24,85.275,85.235,85.245,937200000.0
2009-12-07 18:02:00,85.245,85.255,85.225,85.25,838400000.0
2009-12-07 18:03:00,85.25,85.255,85.235,85.245,461200000.0
2009-12-07 18:04:00,85.245,85.255,85.21,85.225,676000000.0
2009-12-07 18:05:00,85.225,85.23,85.175,85.19,803800000.0
2009-12-07 18:06:00,85.19,85.23,85.185,85.225,758400000.0
2009-12-07 18:07:00,85.22,85.22,85.2,85.215,541300000.0
2009-12-07 18:08:00,85.22,85.245,85.2,85.235,579700000.0
2009-12-07 18:09:00,85.235,85.245,85.225,85.235,349900000.0
2009-12-07 18:10:00,85.235,85.255,85.225,85.235,621400000.0
2009-12-07 18:11:00,85.24,85.255,85.235,85.25,551400000.0
2009-12-07 18:12:00,85.245,85.255,85.225,85.25,723100000.0
2009-12-07 18:13:00,85.245,85.255,85.225,85.25,607600000.0
2009-12-07 18:14:00,85.25,85.255,85.22,85.22,549000001.0
2009-12-07 18:15:00,85.22,85.26,85.205,85.24,717300000.0
2009-12-07 18:16:00,85.24,85.24,85.19,85.225,589900001.0
2009-12-07 18:17:00,85.235,85.235,85.155,85.155,794700001.0
2009-12-07 18:18:00,85.155,85.18,85.135,85.17,877900001.0
2009-12-07 18:19:00,85.17,85.175,85.155,85.17,604700001.0
2009-12-07 18:20:00,85.17,85.185,85.155,85.17,288300000.0
2009-12-07 18:21:00,85.165,85.17,85.125,85.125,390300000.0
2009-12-07 18:22:00,85.125,85.145,85.075,85.075,940900000.0
2009-12-07 18:23:00,85.08,85.11,85.075,85.11,613700000.0
2009-12-07 18:24:00,85.105,85.14,85.095,85.115,170200000.0
2009-12-07 18:25:00,85.11,85.12,85.1,85.115,535800000.0
2009-12-07 18:26:00,85.11,85.12,85.105,85.12,80100000.0
2009-12-07 18:27:00,85.11,85.15,85.095,85.12,584800000.0
2009-12-07 18:28:00,85.12,85.145,85.12,85.14,334100001.0
2009-12-07 18:29:00,85.14,85.145,85.115,85.115,441400000.0
2009-12-07 18:30:00,85.12,85.14,85.115,85.135,174100000.0
2009-12-07 18:31:00,85.13,85.16,85.13,85.155,608500000.0
2009-12-07 18:32:00,85.155,85.185,85.145,85.185,133700000.0
2009-12-07 18:33:00,85.185,85.23,85.175,85.22,539100001.0
2009-12-07 18:34:00,85.22,85.22,85.18,85.19,444300001.0
2009-12-07 18:35:00,85.185,85.21,85.175,85.205,557099999.0
2009-12-07 18:36:00,85.2,85.2,85.145,85.16,328100000.0
2009-12-07 18:37:00,85.145,85.17,85.135,85.16,429800000.0
2009-12-07 18:38:00,85.16,85.16,85.1,85.1,463199999.0
2009-12-07 18:39:00,85.095,85.11,85.095,85.105,290600000.0
2009-12-07 18:40:00,85.105,85.105,85.075,85.085,380800000.0
2009-12-07 18:41:00,85.085,85.085,85.07,85.075,502200000.0
2009-12-07 18:42:00,85.075,85.09,85.065,85.09,272600000.0
2009-12-07 18:43:00,85.09,85.11,85.09,85.1,471400000.0
2009-12-07 18:44:00,85.105,85.115,85.09,85.105,472600000.0
2009-12-07 18:45:00,85.105,85.125,85.1,85.11,68000000.0
2009-12-07 18:46:00,85.11,85.14,85.105,85.14,283500000.0
2009-12-07 18:47:00,85.14,85.155,85.115,85.13,343400000.0
2009-12-07 18:48:00,85.135,85.15,85.135,85.145,216500000.0
2009-12-07 18:49:00,85.145,85.15,85.125,85.14,485699999.0
2009-12-07 18:50:00,85.145,85.15,85.08,85.085,421900000.0
2009-12-07 18:51:00,85.085,85.095,85.025,85.065,1077000001.0
2009-12-07 18:52:00,85.07,85.08,85.065,85.07,687499996.0
2009-12-07 18:53:00,85.07,85.075,85.035,85.07,971199999.0
2009-12-07 18:54:00,85.07,85.07,85.05,85.055,613200000.0
2009-12-07 18:55:00,85.055,85.075,85.04,85.065,320400000.0
2009-12-07 18:56:00,85.065,85.07,85.05,85.06,418900001.0
2009-12-07 18:57:00,85.06,85.06,85.03,85.04,710300000.0
2009-12-07 18:58:00,85.04,85.055,85.035,85.05,310300000.0
2009-12-07 18:59:00,85.05,85.1,85.03,85.1,308800000.0
2009-12-07 19:00:00,85.1,85.1,85.045,85.06,477400000.0
2009-12-07 19:01:00,85.06,85.08,85.055,85.075,516100000.0
2009-12-07 19:02:00,85.075,85.075,85.06,85.07,394200000.0
2009-12-07 19:03:00,85.07,85.075,85.06,85.075,274700000.0
2009-12-07 19:04:00,85.075,85.105,85.075,85.09,416900000.0
2009-12-07 19:05:00,85.09,85.095,85.07,85.08,198430000.0
2009-12-07 19:06:00,85.09,85.09,85.075,85.075,78100000.0
2009-12-07 19:07:00,85.075,85.105,85.075,85.105,474900000.0
2009-12-07 19:08:00,85.105,85.105,85.085,85.085,296100000.0
2009-12-07 19:09:00,85.085,85.105,85.06,85.08,322530000.0
2009-12-07 19:10:00,85.08,85.085,85.06,85.065,215200000.0
2009-12-07 19:11:00,85.07,85.07,85.04,85.04,266600000.0
2009-12-07 19:12:00,85.055,85.065,85.04,85.05,157100000.0
2009-12-07 19:13:00,85.045,85.065,85.035,85.04,290200000.0
2009-12-07 19:14:00,85.045,85.065,85.045,85.065,62400000.0
2009-12-07 19:15:00,85.055,85.06,85.025,85.03,223300000.0
2009-12-07 19:16:00,85.025,85.04,85.025,85.035,220400000.0
2009-12-07 19:17:00,85.035,85.045,85.025,85.035,210300000.0
2009-12-07 19:18:00,85.035,85.035,85.015,85.025,330199999.0
2009-12-07 19:19:00,85.03,85.075,85.025,85.06,434800001.0
2009-12-07 19:20:00,85.065,85.08,85.06,85.08,344600000.0
2009-12-07 19:21:00,85.08,85.085,85.045,85.045,635500000.0
2009-12-07 19:22:00,85.05,85.06,85.045,85.05,353200000.0
2009-12-07 19:23:00,85.045,85.065,85.045,85.06,351500000.0
2009-12-07 19:24:00,85.055,85.075,85.05,85.075,423999999.0
2009-12-07 19:25:00,85.085,85.09,85.025,85.025,421000000.0
2009-12-07 19:26:00,85.025,85.035,85.01,85.025,350900001.0
2009-12-07 19:27:00,85.025,85.03,85.02,85.03,297900000.0
2009-12-07 19:28:00,85.03,85.045,85.025,85.025,344600000.0
2009-12-07 19:29:00,85.035,85.035,85.015,85.02,119300000.0
2009-12-07 19:30:00,85.02,85.045,85.015,85.015,162900000.0
2009-12-07 19:31:00,85.015,85.015,85.015,85.015,94100000.0
2009-12-07 19:32:00,85.015,85.015,85.005,85.005,110700000.0
2009-12-07 19:33:00,85.005,85.01,84.995,84.995,300500000.0
2009-12-07 19:34:00,84.995,84.995,84.92,84.93,862600000.0
2009-12-07 19:35:00,84.925,84.95,84.85,84.86,584600000.0
2009-12-07 19:36:00,84.855,84.885,84.825,84.85,523400000.0
2009-12-07 19:37:00,84.855,84.86,84.735,84.805,403000000.0
2009-12-07 19:38:00,84.805,84.9,84.785,84.825,555700000.0
2009-12-07 19:39:00,84.82,84.94,84.79,84.94,774900000.0
2009-12-07 19:40:00,84.935,84.985,84.9,84.955,1170399998.0
2009-12-07 19:41:00,84.955,84.99,84.905,84.99,555400000.0
2009-12-07 19:42:00,84.99,85.01,84.905,84.935,571100000.0
2009-12-07 19:43:00,84.95,84.975,84.925,84.935,467700000.0
2009-12-07 19:44:00,84.935,85.005,84.93,84.985,661300000.0
2009-12-07 19:45:00,84.985,85.1,84.975,85.1,791100000.0
2009-12-07 19:46:00,85.1,85.175,85.09,85.165,673200000.0
2009-12-07 19:47:00,85.165,85.195,85.135,85.14,906900000.0
2009-12-07 19:48:00,85.145,85.235,85.145,85.22,882500000.0
2009-12-07 19:49:00,85.215,85.225,85.155,85.155,574799997.0
2009-12-07 19:50:00,85.155,85.18,85.085,85.095,890299998.0
2009-12-07 19:51:00,85.095,85.125,85.085,85.125,529500000.0
2009-12-07 19:52:00,85.125,85.175,85.11,85.15,442800000.0
2009-12-07 19:53:00,85.155,85.185,85.125,85.16,526800000.0
2009-12-07 19:54:00,85.16,85.16,85.105,85.135,653299997.0
2009-12-07 19:55:00,85.13,85.15,85.1,85.105,476099999.0
2009-12-07 19:56:00,85.105,85.145,85.105,85.135,222500001.0
2009-12-07 19:57:00,85.135,85.135,85.11,85.125,360100000.0
2009-12-07 19:58:00,85.125,85.15,85.11,85.135,629900000.0
2009-12-07 19:59:00,85.13,85.165,85.115,85.145,389300000.0
2009-12-07 20:00:00,85.155,85.195,85.14,85.185,353000000.0
2009-12-07 20:01:00,85.185,85.225,85.17,85.22,281800000.0
2009-12-07 20:02:00,85.215,85.255,85.215,85.24,182100000.0
2009-12-07 20:03:00,85.24,85.245,85.195,85.205,394800002.0
2009-12-07 20:04:00,85.205,85.24,85.2,85.205,723899999.0
2009-12-07 20:05:00,85.205,85.23,85.205,85.225,505399998.0
2009-12-07 20:06:00,85.225,85.225,85.2,85.225,541500000.0
2009-12-07 20:07:00,85.225,85.235,85.21,85.22,396900000.0
2009-12-07 20:08:00,85.215,85.23,85.21,85.225,504899999.0
2009-12-07 20:09:00,85.225,85.225,85.22,85.225,90400000.0
2009-12-07 20:10:00,85.225,85.225,85.125,85.15,669100000.0
2009-12-07 20:11:00,85.155,85.175,85.075,85.11,886000001.0
2009-12-07 20:12:00,85.115,85.165,85.105,85.115,586799999.0
2009-12-07 20:13:00,85.115,85.115,85.065,85.095,541000000.0
2009-12-07 20:14:00,85.095,85.145,85.09,85.135,540100000.0
2009-12-07 20:15:00,85.125,85.14,85.11,85.115,376600000.0
2009-12-07 20:16:00,85.105,85.125,85.06,85.115,307600000.0
2009-12-07 20:17:00,85.105,85.105,85.01,85.02,387200000.0
2009-12-07 20:18:00,85.02,85.035,85.01,85.03,214400000.0
2009-12-07 20:19:00,85.025,85.045,85.005,85.025,246400000.0
2009-12-07 20:20:00,85.02,85.05,85.015,85.05,433700000.0
2009-12-07 20:21:00,85.045,85.05,85.005,85.015,362300000.0
2009-12-07 20:22:00,85.01,85.095,85.005,85.045,692099999.0
2009-12-07 20:23:00,85.045,85.075,85.045,85.075,220100000.0
2009-12-07 20:24:00,85.075,85.105,85.055,85.105,350599999.0
2009-12-07 20:25:00,85.105,85.115,85.09,85.1,606699999.0
2009-12-07 20:26:00,85.1,85.105,85.09,85.105,474399999.0
2009-12-07 20:27:00,85.105,85.105,85.045,85.045,475300000.0
2009-12-07 20:28:00,85.045,85.045,84.975,84.995,306000000.0
2009-12-07 20:29:00,84.985,85.005,84.955,84.985,255700000.0
2009-12-07 20:30:00,84.985,84.99,84.945,84.965,451500000.0
2009-12-07 20:31:00,84.965,84.965,84.915,84.93,192300000.0
2009-12-07 20:32:00,84.93,84.945,84.915,84.935,358900000.0
2009-12-07 20:33:00,84.935,84.975,84.93,84.96,91200000.0
2009-12-07 20:34:00,84.955,84.98,84.945,84.97,303600000.0
2009-12-07 20:35:00,84.975,85.0,84.96,84.96,146800000.0
2009-12-07 20:36:00,84.96,85.03,84.96,85.01,293200000.0
2009-12-07 20:37:00,85.025,85.035,84.985,85.005,323400000.0
2009-12-07 20:38:00,85.005,85.035,84.995,85.015,440600000.0
2009-12-07 20:39:00,85.015,85.025,85.015,85.025,139200000.0
2009-12-07 20:40:00,85.025,85.025,85.025,85.025,3200000.0
2009-12-07 20:41:00,85.02,85.045,85.02,85.045,121600000.0
2009-12-07 20:42:00,85.04,85.06,85.04,85.06,44800000.0
2009-12-07 20:43:00,85.06,85.06,85.045,85.055,48000000.0
2009-12-07 20:44:00,85.055,85.085,85.05,85.085,34500000.0
2009-12-07 20:45:00,85.08,85.125,85.075,85.105,113900000.0
2009-12-07 20:46:00,85.1,85.105,85.085,85.095,87900000.0
2009-12-07 20:47:00,85.095,85.12,85.095,85.105,86000000.0
2009-12-07 20:48:00,85.105,85.105,85.055,85.065,120800000.0
2009-12-07 20:49:00,85.065,85.065,85.03,85.035,190800000.0
2009-12-07 20:50:00,85.035,85.05,85.015,85.015,246000000.0
2009-12-07 20:51:00,85.015,85.025,85.005,85.005,119400000.0
2009-12-07 20:52:00,85.005,85.03,85.005,85.02,230900000.0
2009-12-07 20:53:00,85.02,85.03,85.015,85.025,391400000.0
2009-12-07 20:54:00,85.025,85.055,85.025,85.05,61300000.0
2009-12-07 20:55:00,85.045,85.05,85.005,85.025,275100000.0
2009-12-07 20:56:00,85.015,85.045,85.005,85.04,257700000.0
2009-12-07 20:57:00,85.045,85.06,85.025,85.035,83200000.0
2009-12-07 20:58:00,85.035,85.04,85.025,85.04,106200000.0
2009-12-07 20:59:00,85.035,85.04,85.005,85.005,218800000.0
2009-12-07 21:00:00,85.005,85.005,84.965,84.99,291900000.0
2009-12-07 21:01:00,84.985,84.985,84.965,84.97,216100000.0
2009-12-07 21:02:00,84.97,84.99,84.955,84.99,457500000.0
2009-12-07 21:03:00,84.99,84.99,84.98,84.99,109800000.0
2009-12-07 21:04:00,84.995,85.025,84.99,85.02,303500000.0
2009-12-07 21:05:00,85.02,85.03,85.015,85.025,303200000.0
2009-12-07 21:06:00,85.025,85.03,85.015,85.02,338200000.0
2009-12-07 21:07:00,85.02,85.08,85.02,85.075,426800001.0
2009-12-07 21:08:00,85.075,85.085,85.065,85.085,318500000.0
2009-12-07 21:09:00,85.08,85.09,85.065,85.08,350500000.0
2009-12-07 21:10:00,85.08,85.1,85.075,85.075,316300000.0
2009-12-07 21:11:00,85.08,85.1,85.08,85.085,304200000.0
2009-12-07 21:12:00,85.09,85.1,85.07,85.09,409100000.0
2009-12-07 21:13:00,85.09,85.09,85.055,85.07,278600000.0
2009-12-07 21:14:00,85.07,85.075,85.045,85.06,525100000.0
2009-12-07 21:15:00,85.055,85.055,85.04,85.05,386800001.0
2009-12-07 21:16:00,85.055,85.075,85.055,85.065,300800000.0
2009-12-07 21:17:00,85.07,85.075,85.04,85.04,400500000.0
2009-12-07 21:18:00,85.04,85.05,85.035,85.045,162400000.0
2009-12-07 21:19:00,85.03,85.05,85.025,85.025,156000000.0
2009-12-07 21:20:00,85.04,85.04,85.01,85.015,392700000.0
2009-12-07 21:21:00,85.02,85.025,85.0,85.005,264800000.0
2009-12-07 21:22:00,85.0,85.035,84.995,85.025,355600000.0
2009-12-07 21:23:00,85.03,85.07,85.025,85.065,433600000.0
2009-12-07 21:24:00,85.065,85.08,85.04,85.055,489900000.0
2009-12-07 21:25:00,85.055,85.06,85.035,85.06,524500000.0
2009-12-07 21:26:00,85.06,85.1,85.06,85.085,671000004.0
2009-12-07 21:27:00,85.085,85.11,85.075,85.1,488700000.0
2009-12-07 21:28:00,85.1,85.125,85.095,85.115,449000000.0
2009-12-07 21:29:00,85.115,85.12,85.1,85.1,221600000.0
2009-12-07 21:30:00,85.1,85.1,85.055,85.06,796300000.0
2009-12-07 21:31:00,85.06,85.06,85.035,85.05,501300000.0
2009-12-07 21:32:00,85.045,85.055,85.035,85.045,374500001.0
2009-12-07 21:33:00,85.025,85.06,85.025,85.06,218400000.0
2009-12-07 21:34:00,85.06,85.065,85.055,85.055,203200000.0
2009-12-07 21:35:00,85.055,85.055,85.02,85.03,442900000.0
2009-12-07 21:36:00,85.025,85.045,85.0,85.01,520300000.0
2009-12-07 21:37:00,85.01,85.015,85.0,85.005,231800000.0
2009-12-07 21:38:00,85.005,85.01,84.985,85.005,685400000.0
2009-12-07 21:39:00,85.005,85.03,85.005,85.02,470800000.0
2009-12-07 21:40:00,85.02,85.03,85.01,85.015,278400000.0
2009-12-07 21:41:00,85.015,85.015,84.99,85.01,280000000.0
2009-12-07 21:42:00,85.01,85.025,84.99,85.01,383600000.0
2009-12-07 21:43:00,85.005,85.005,84.99,84.995,241500000.0
2009-12-07 21:44:00,84.995,84.995,84.955,84.965,434200000.0
2009-12-07 21:45:00,84.965,84.965,84.915,84.92,599000000.0
2009-12-07 21:46:00,84.915,84.94,84.905,84.92,449400000.0
2009-12-07 21:47:00,84.92,84.925,84.91,84.915,337600000.0
2009-12-07 21:48:00,84.915,84.915,84.895,84.895,232000000.0
2009-12-07 21:49:00,84.885,84.915,84.88,84.9,544400000.0
2009-12-07 21:50:00,84.9,84.905,84.885,84.89,347000000.0
2009-12-07 21:51:00,84.89,84.93,84.885,84.91,476300000.0
2009-12-07 21:52:00,84.91,84.915,84.895,84.915,332200000.0
2009-12-07 21:53:00,84.915,84.92,84.9,84.905,315000000.0
2009-12-07 21:54:00,84.91,84.93,84.905,84.92,488000000.0
2009-12-07 21:55:00,84.92,84.92,84.89,84.9,214400000.0
2009-12-07 21:56:00,84.9,84.935,84.9,84.925,167200000.0
2009-12-07 21:57:00,84.925,84.93,84.895,84.915,87200000.0
2009-12-07 21:58:00,84.915,84.94,84.905,84.92,108800000.0
2009-12-07 21:59:00,84.92,84.955,84.915,84.945,118800000.0
2009-12-07 22:00:00,84.945,84.98,84.94,84.955,339000000.0
2009-12-07 22:01:00,84.955,84.96,84.94,84.94,357000000.0
2009-12-07 22:02:00,84.94,84.95,84.94,84.945,155400000.0
2009-12-07 22:03:00,84.945,84.945,84.935,84.94,220100000.0
2009-12-07 22:04:00,84.94,84.945,84.915,84.925,195200000.0
2009-12-07 22:05:00,84.92,84.935,84.92,84.92,239700000.0
2009-12-07 22:06:00,84.92,84.93,84.91,84.925,318700000.0
2009-12-07 22:07:00,84.93,84.93,84.915,84.925,137600000.0
2009-12-07 22:08:00,84.925,84.955,84.925,84.93,108000000.0
2009-12-07 22:09:00,84.93,84.935,84.915,84.925,118400000.0
2009-12-07 22:10:00,84.935,84.955,84.935,84.945,338100000.0
2009-12-07 22:11:00,84.945,84.945,84.935,84.945,99100000.0
2009-12-07 22:12:00,84.945,84.945,84.94,84.945,79200000.0
2009-12-07 22:13:00,84.945,84.95,84.93,84.94,295300000.0
2009-12-07 22:14:00,84.94,84.945,84.94,84.945,126400000.0
2009-12-07 22:15:00,84.945,84.955,84.945,84.95,104800000.0
2009-12-07 22:16:00,84.95,84.96,84.95,84.95,40000000.0
2009-12-07 22:17:00,84.945,84.97,84.945,84.955,580000000.0
2009-12-07 22:18:00,84.955,84.965,84.94,84.965,77600000.0
2009-12-07 22:19:00,84.965,84.965,84.92,84.93,64800000.0
2009-12-07 22:20:00,84.935,84.935,84.92,84.92,41800000.0
2009-12-07 22:21:00,84.92,84.94,84.915,84.935,149200000.0
2009-12-07 22:22:00,84.935,84.94,84.935,84.94,60000000.0
2009-12-07 22:23:00,84.94,84.965,84.94,84.96,93700000.0
2009-12-07 22:24:00,84.945,84.98,84.935,84.965,279000000.0
2009-12-07 22:25:00,84.96,84.96,84.945,84.95,168800000.0
2009-12-07 22:26:00,84.945,85.0,84.94,84.99,210800000.0
2009-12-07 22:27:00,84.985,85.005,84.975,85.0,117200000.0
2009-12-07 22:28:00,85.0,85.005,84.995,85.005,207500000.0
2009-12-07 22:29:00,85.005,85.01,84.995,85.0,64100000.0
2009-12-07 22:30:00,85.0,85.03,84.99,85.015,101600000.0
2009-12-07 22:31:00,85.015,85.025,85.01,85.015,27200000.0
2009-12-07 22:32:00,85.02,85.03,85.005,85.005,70400000.0
2009-12-07 22:33:00,85.005,85.055,85.005,85.04,309300000.0
2009-12-07 22:34:00,85.04,85.055,85.035,85.05,296800000.0
2009-12-07 22:35:00,85.045,85.045,85.015,85.03,414600000.0
2009-12-07 22:36:00,85.025,85.045,85.025,85.035,317600000.0
2009-12-07 22:37:00,85.04,85.04,85.025,85.025,106000000.0
2009-12-07 22:38:00,85.02,85.02,85.005,85.005,122400000.0
2009-12-07 22:39:00,85.0,85.005,84.995,84.995,130400000.0
2009-12-07 22:40:00,85.0,85.025,85.0,85.02,204800000.0
2009-12-07 22:41:00,85.02,85.03,85.015,85.02,125800000.0
2009-12-07 22:42:00,85.02,85.04,85.015,85.03,227400000.0
2009-12-07 22:43:00,85.035,85.035,85.03,85.035,84800000.0
2009-12-07 22:44:00,85.035,85.05,85.03,85.045,188800000.0
2009-12-07 22:45:00,85.045,85.055,85.04,85.045,231200000.0
2009-12-07 22:46:00,85.05,85.055,85.04,85.045,185600000.0
2009-12-07 22:47:00,85.045,85.05,85.005,85.045,393200000.0
2009-12-07 22:48:00,85.045,85.045,85.015,85.015,321600000.0
2009-12-07 22:49:00,85.015,85.03,85.015,85.02,223200000.0
2009-12-07 22:50:00,85.015,85.025,85.015,85.015,122400000.0
2009-12-07 22:51:00,85.015,85.015,84.985,84.99,392800000.0
2009-12-07 22:52:00,84.985,85.025,84.985,85.02,205800000.0
2009-12-07 22:53:00,85.02,85.03,85.02,85.03,69600000.0
2009-12-07 22:54:00,85.03,85.03,85.005,85.02,257200000.0
2009-12-07 22:55:00,85.02,85.02,85.005,85.01,372000000.0
2009-12-07 22:56:00,85.01,85.01,85.0,85.005,137600000.0
2009-12-07 22:57:00,85.005,85.015,85.005,85.015,145600000.0
2009-12-07 22:58:00,85.005,85.015,84.995,85.0,261200000.0
2009-12-07 22:59:00,85.005,85.015,85.005,85.005,167200000.0
2009-12-07 23:00:00,85.005,85.045,85.005,85.045,133800000.0
2009-12-07 23:01:00,85.05,85.06,85.045,85.055,112200000.0
2009-12-07 23:02:00,85.055,85.055,85.035,85.035,64600000.0
2009-12-07 23:03:00,85.035,85.035,85.025,85.025,101500000.0
2009-12-07 23:04:00,85.025,85.025,85.01,85.015,376800000.0
2009-12-07 23:05:00,85.015,85.025,85.01,85.015,237900000.0
2009-12-07 23:06:00,85.015,85.025,85.005,85.025,72800000.0
2009-12-07 23:07:00,85.04,85.04,85.015,85.015,75500000.0
2009-12-07 23:08:00,85.015,85.015,85.015,85.015,18500000.0
2009-12-07 23:09:00,85.02,85.02,85.015,85.015,11600000.0
2009-12-07 23:10:00,85.015,85.02,85.015,85.02,14600000.0
2009-12-07 23:11:00,85.015,85.02,85.015,85.015,22600000.0
2009-12-07 23:12:00,85.015,85.02,84.995,85.015,146600000.0
2009-12-07 23:13:00,85.02,85.035,85.02,85.035,120500000.0
2009-12-07 23:14:00,85.035,85.045,85.03,85.04,85800000.0
2009-12-07 23:15:00,85.045,85.06,85.04,85.055,88000000.0
2009-12-07 23:16:00,85.055,85.075,85.055,85.075,25300000.0
2009-12-07 23:17:00,85.075,85.08,85.075,85.08,29900000.0
2009-12-07 23:18:00,85.09,85.115,85.075,85.11,77800000.0
2009-12-07 23:19:00,85.11,85.11,85.075,85.08,121100000.0
2009-12-07 23:20:00,85.085,85.09,85.075,85.075,47500000.0
2009-12-07 23:21:00,85.075,85.075,85.045,85.055,110100000.0
2009-12-07 23:22:00,85.055,85.055,85.045,85.05,84800000.0
2009-12-07 23:23:00,85.045,85.065,85.045,85.05,200800000.0
2009-12-07 23:24:00,85.055,85.055,85.045,85.055,29800000.0
2009-12-07 23:25:00,85.055,85.065,85.055,85.065,42000000.0
2009-12-07 23:26:00,85.055,85.06,85.045,85.045,56400000.0
2009-12-07 23:27:00,85.04,85.065,85.035,85.045,42800000.0
2009-12-07 23:28:00,85.045,85.045,85.025,85.025,44800000.0
2009-12-07 23:29:00,85.025,85.03,85.025,85.025,97300000.0
2009-12-07 23:30:00,85.035,85.05,85.025,85.045,92900000.0
2009-12-07 23:31:00,85.05,85.06,85.035,85.035,126200000.0
2009-12-07 23:32:00,85.04,85.045,85.04,85.045,4800000.0
2009-12-07 23:33:00,85.045,85.045,85.025,85.025,28600000.0
2009-12-07 23:34:00,85.025,85.04,85.025,85.035,82400000.0
2009-12-07 23:35:00,85.04,85.055,85.04,85.055,37500000.0
2009-12-07 23:36:00,85.065,85.065,85.055,85.055,37600000.0
2009-12-07 23:37:00,85.055,85.055,85.045,85.045,29600000.0
2009-12-07 23:38:00,85.045,85.045,85.045,85.045,148800000.0
2009-12-07 23:39:00,85.045,85.075,85.035,85.075,342400000.0
2009-12-07 23:40:00,85.085,85.085,85.075,85.075,12800000.0
2009-12-07 23:41:00,85.065,85.065,85.065,85.065,4800000.0
2009-12-07 23:42:00,85.065,85.065,85.045,85.055,27600000.0
2009-12-07 23:43:00,85.055,85.065,85.055,85.055,10400000.0
2009-12-07 23:44:00,85.055,85.065,85.055,85.055,18400000.0
2009-12-07 23:45:00,85.055,85.075,85.055,85.055,20000000.0
2009-12-07 23:46:00,85.055,85.065,85.055,85.055,42100000.0
2009-12-07 23:47:00,85.055,85.055,85.045,85.055,15200000.0
2009-12-07 23:48:00,85.06,85.06,85.045,85.045,51200000.0
2009-12-07 23:49:00,85.045,85.055,85.045,85.055,21500000.0
2009-12-07 23:50:00,85.045,85.045,85.03,85.03,7400000.0
2009-12-07 23:51:00,85.04,85.065,85.025,85.065,56400000.0
2009-12-07 23:52:00,85.065,85.065,85.025,85.035,56300000.0
2009-12-07 23:53:00,85.03,85.055,85.03,85.035,104600000.0
2009-12-07 23:54:00,85.035,85.045,85.035,85.045,26400000.0
2009-12-07 23:55:00,85.045,85.045,85.045,85.045,2400000.0
2009-12-07 23:56:00,85.045,85.045,85.045,85.045,16800000.0
2009-12-07 23:57:00,85.055,85.075,85.045,85.065,131900000.0
2009-12-07 23:58:00,85.065,85.085,85.055,85.075,160100000.0
2009-12-07 23:59:00,85.075,85.09,85.06,85.07,39300000.0
2009-12-08 00:00:00,84.954,85.024,84.944,85.024,30700000.0
2009-12-08 00:01:00,85.024,85.028,85.011,85.012,30700000.0
2009-12-08 00:02:00,85.07,85.07,85.005,85.01,30700000.0
2009-12-08 00:03:00,85.01,85.015,84.995,85.01,30300000.0
2009-12-08 00:04:00,85.005,85.025,85.005,85.025,18000000.0
2009-12-08 00:05:00,85.025,85.025,84.995,84.995,16000000.0
2009-12-08 00:06:00,84.99,85.01,84.99,84.995,22800000.0
2009-12-08 00:07:00,84.99,85.0,84.99,85.0,4000000.0
2009-12-08 00:08:00,85.0,85.0,84.945,84.965,11600000.0
2009-12-08 00:09:00,84.965,84.975,84.955,84.955,32700000.0
2009-12-08 00:10:00,84.96,84.965,84.96,84.965,5400000.0
2009-12-08 00:11:00,84.985,84.995,84.965,84.99,23100000.0
2009-12-08 00:12:00,84.985,84.995,84.945,84.945,33800000.0
2009-12-08 00:13:00,84.945,84.945,84.92,84.925,26200000.0
2009-12-08 00:14:00,84.93,84.945,84.915,84.925,43500000.0
2009-12-08 00:15:00,84.925,84.965,84.915,84.95,23400000.0
2009-12-08 00:16:00,84.975,84.975,84.945,84.975,24300000.0
2009-12-08 00:17:00,84.975,84.975,84.965,84.965,28400000.0
2009-12-08 00:18:00,84.966,84.967,84.942,84.953,19400000.0
2009-12-08 00:19:00,84.99,84.995,84.955,84.985,19400000.0
2009-12-08 00:20:00,84.985,85.005,84.985,85.005,16000000.0
2009-12-08 00:21:00,84.985,84.995,84.975,84.985,20000000.0
2009-12-08 00:22:00,84.985,85.005,84.985,84.985,20800000.0
2009-12-08 00:23:00,84.99,84.995,84.985,84.985,40900000.0
2009-12-08 00:24:00,84.985,84.985,84.965,84.965,22500000.0
2009-12-08 00:25:00,84.965,84.965,84.965,84.965,3200000.0
2009-12-08 00:26:00,85.011,85.02,85.003,85.003,4800000.0
2009-12-08 00:27:00,84.965,84.965,84.965,84.965,4800000.0
2009-12-08 00:28:00,84.965,84.995,84.965,84.995,12800000.0
2009-12-08 00:29:00,84.995,84.995,84.955,84.97,29500000.0
2009-12-08 00:30:00,84.97,84.98,84.915,84.98,54400000.0
2009-12-08 00:31:00,84.975,84.985,84.965,84.985,19400000.0
2009-12-08 00:32:00,85.002,85.026,85.001,85.012,27600000.0
2009-12-08 00:33:00,84.975,84.975,84.955,84.96,27600000.0
2009-12-08 00:34:00,84.965,84.965,84.965,84.965,10400000.0
2009-12-08 00:35:00,84.965,84.97,84.965,84.97,7200000.0
2009-12-08 00:36:00,84.985,84.985,84.985,84.985,3200000.0
2009-12-08 00:37:00,84.995,84.995,84.99,84.99,3200000.0
2009-12-08 00:38:00,84.995,84.995,84.985,84.985,17600000.0
2009-12-08 00:39:00,84.985,84.985,84.98,84.98,12000000.0
2009-12-08 00:40:00,84.99,85.0,84.99,85.0,11200000.0
2009-12-08 00:41:00,84.99,85.005,84.98,84.98,25000000.0
2009-12-08 00:42:00,84.99,85.02,84.985,84.985,49800000.0
2009-12-08 00:43:00,84.985,85.0,84.955,84.955,49600000.0
2009-12-08 00:44:00,84.955,84.97,84.915,84.915,90100000.0
2009-12-08 00:45:00,84.915,84.95,84.91,84.95,43800000.0
2009-12-08 00:46:00,84.945,84.945,84.905,84.935,47000000.0
2009-12-08 00:47:00,84.945,84.945,84.93,84.935,18000000.0
2009-12-08 00:48:00,84.935,84.95,84.935,84.95,16000000.0
2009-12-08 00:49:00,84.945,84.945,84.915,84.935,17400000.0
2009-12-08 00:50:00,84.95,84.96,84.95,84.96,13200000.0
2009-12-08 00:51:00,84.96,84.96,84.955,84.955,7000000.0
2009-12-08 00:52:00,84.96,84.96,84.955,84.955,9600000.0
2009-12-08 00:53:00,84.955,84.965,84.955,84.965,10800000.0
2009-12-08 00:54:00,84.96,84.965,84.96,84.965,15000000.0
2009-12-08 00:55:00,84.965,84.98,84.965,84.98,13100000.0
2009-12-08 00:56:00,84.975,84.975,84.975,84.975,12000000.0
2009-12-08 00:57:00,84.965,84.985,84.965,84.985,5600000.0
2009-12-08 00:58:00,84.975,84.975,84.935,84.945,19200000.0
2009-12-08 00:59:00,84.945,84.965,84.935,84.955,23200000.0
2009-12-08 01:00:00,84.955,85.025,84.955,85.025,57200000.0
2009-12-08 01:01:00,85.045,85.045,85.035,85.035,6400000.0
2009-12-08 01:02:00,85.035,85.045,85.035,85.045,8000000.0
2009-12-08 01:03:00,85.045,85.045,85.045,85.045,12800000.0
2009-12-08 01:04:00,85.045,85.045,85.045,85.045,8500000.0
2009-12-08 01:05:00,85.055,85.055,85.025,85.035,31400000.0
2009-12-08 01:06:00,85.035,85.035,85.025,85.035,14400000.0
2009-12-08 01:07:00,85.01,85.017,85.001,85.016,3200000.0
2009-12-08 01:08:00,85.015,85.02,85.007,85.013,3200000.0
2009-12-08 01:09:00,85.009,85.014,84.987,84.987,3200000.0
2009-12-08 01:10:00,85.035,85.035,85.035,85.035,3200000.0
2009-12-08 01:11:00,85.035,85.04,85.025,85.025,24000000.0
2009-12-08 01:12:00,85.025,85.025,85.02,85.025,33600000.0
2009-12-08 01:13:00,85.025,85.025,85.025,85.025,11200000.0
2009-12-08 01:14:00,85.025,85.03,85.025,85.03,11200000.0
2009-12-08 01:15:00,85.03,85.03,85.03,85.03,19200000.0
2009-12-08 01:16:00,85.035,85.035,85.015,85.015,76800000.0
2009-12-08 01:17:00,85.015,85.02,84.985,84.99,104000000.0
2009-12-08 01:18:00,84.99,84.99,84.965,84.975,97600000.0
2009-12-08 01:19:00,84.975,84.995,84.97,84.995,94400000.0
2009-12-08 01:20:00,84.99,85.015,84.99,85.01,94400000.0
2009-12-08 01:21:00,85.015,85.02,85.0,85.0,44800000.0
2009-12-08 01:22:00,85.005,85.005,85.0,85.0,28800000.0
2009-12-08 01:23:00,85.01,85.01,85.0,85.0,27200000.0
2009-12-08 01:24:00,85.0,85.025,85.0,85.025,38400000.0
2009-12-08 01:25:00,85.025,85.045,85.025,85.045,132800000.0
2009-12-08 01:26:00,85.045,85.045,85.02,85.02,46400000.0
2009-12-08 01:27:00,85.025,85.035,85.01,85.01,118400000.0
2009-12-08 01:28:00,85.015,85.02,85.01,85.01,57600000.0
2009-12-08 01:29:00,85.005,85.015,85.005,85.015,27200000.0
2009-12-08 01:30:00,85.015,85.02,85.015,85.015,88000000.0
2009-12-08 01:31:00,85.015,85.04,85.015,85.025,100800000.0
2009-12-08 01:32:00,85.02,85.045,85.02,85.035,173100000.0
2009-12-08 01:33:00,85.035,85.035,85.025,85.03,171200000.0
2009-12-08 01:34:00,85.03,85.03,85.03,85.03,3200000.0
2009-12-08 01:35:00,85.03,85.03,85.03,85.03,6400000.0
2009-12-08 01:36:00,85.03,85.045,85.015,85.02,115200000.0
2009-12-08 01:37:00,85.02,85.025,85.015,85.025,43200000.0
2009-12-08 01:38:00,85.025,85.03,85.02,85.03,99000000.0
2009-12-08 01:39:00,85.03,85.03,85.0,85.0,100800000.0
2009-12-08 01:40:00,85.0,85.005,84.985,84.985,196800000.0
2009-12-08 01:41:00,84.99,84.99,84.985,84.985,36800000.0
2009-12-08 01:42:00,84.98,84.99,84.97,84.975,145600000.0
2009-12-08 01:43:00,84.98,84.98,84.975,84.975,88000000.0
2009-12-08 01:44:00,84.98,84.985,84.98,84.985,60800000.0
2009-12-08 01:45:00,84.985,84.995,84.985,84.99,152000000.0
2009-12-08 01:46:00,84.99,84.995,84.975,84.98,174400000.0
2009-12-08 01:47:00,84.985,84.995,84.985,84.99,44800000.0
2009-12-08 01:48:00,85.0,85.005,84.97,84.995,172000000.0
2009-12-08 01:49:00,85.0,85.045,84.995,85.045,73600000.0
2009-12-08 01:50:00,85.045,85.045,84.98,84.99,70400000.0
2009-12-08 01:51:00,84.99,85.02,84.99,85.02,136400000.0
2009-12-08 01:52:00,85.03,85.045,85.025,85.04,152000000.0
2009-12-08 01:53:00,85.04,85.045,85.035,85.045,72000000.0
2009-12-08 01:54:00,85.045,85.05,85.045,85.05,105600000.0
2009-12-08 01:55:00,85.05,85.05,85.035,85.04,80400000.0
2009-12-08 01:56:00,85.045,85.065,85.045,85.06,137600000.0
2009-12-08 01:57:00,85.06,85.065,85.06,85.065,52800000.0
2009-12-08 01:58:00,85.065,85.065,85.055,85.055,16400000.0
2009-12-08 01:59:00,85.06,85.075,85.045,85.075,202400000.0
2009-12-08 02:00:00,85.075,85.075,85.015,85.05,254400000.0
2009-12-08 02:01:00,85.045,85.055,84.995,84.995,251200000.0
2009-12-08 02:02:00,84.995,85.015,84.995,84.995,195200000.0
2009-12-08 02:03:00,84.995,84.995,84.985,84.99,153600000.0
2009-12-08 02:04:00,84.99,84.995,84.985,84.995,185600000.0
2009-12-08 02:05:00,84.995,85.02,84.995,85.015,225600000.0
2009-12-08 02:06:00,85.015,85.025,85.005,85.025,153600000.0
2009-12-08 02:07:00,85.025,85.04,85.025,85.035,136000000.0
2009-12-08 02:08:00,85.035,85.04,85.025,85.03,168000000.0
2009-12-08 02:09:00,85.035,85.035,85.01,85.01,120400000.0
2009-12-08 02:10:00,85.01,85.025,85.01,85.025,143200000.0
2009-12-08 02:11:00,85.025,85.045,85.015,85.045,248800000.0
2009-12-08 02:12:00,85.045,85.06,85.03,85.03,369000000.0
2009-12-08 02:13:00,85.03,85.035,85.005,85.005,377600000.0
2009-12-08 02:14:00,85.005,85.005,84.985,85.0,276000000.0
2009-12-08 02:15:00,84.995,85.025,84.995,85.025,211999999.0
2009-12-08 02:16:00,85.025,85.095,85.02,85.09,196800000.0
2009-12-08 02:17:00,85.095,85.095,85.09,85.09,70400000.0
2009-12-08 02:18:00,85.08,85.08,85.07,85.08,73600000.0
2009-12-08 02:19:00,85.08,85.115,85.08,85.11,149600000.0
2009-12-08 02:20:00,85.115,85.115,85.095,85.105,110400000.0
2009-12-08 02:21:00,85.105,85.105,85.075,85.08,192000000.0
2009-12-08 02:22:00,85.08,85.09,85.065,85.07,215200000.0
2009-12-08 02:23:00,85.07,85.07,85.055,85.07,112000000.0
2009-12-08 02:24:00,85.075,85.075,85.065,85.065,91200000.0
2009-12-08 02:25:00,85.065,85.065,85.06,85.065,19200000.0
2009-12-08 02:26:00,85.065,85.065,85.045,85.055,57600000.0
2009-12-08 02:27:00,85.055,85.055,85.04,85.045,75200000.0
2009-12-08 02:28:00,85.045,85.05,85.015,85.03,132799999.0
2009-12-08 02:29:00,85.03,85.03,84.995,84.995,124400000.0
2009-12-08 02:30:00,84.995,84.995,84.975,84.995,68400000.0
2009-12-08 02:31:00,84.995,84.995,84.985,84.995,44800000.0
2009-12-08 02:32:00,84.995,85.02,84.995,85.015,191200000.0
2009-12-08 02:33:00,85.015,85.03,85.015,85.025,140800000.0
2009-12-08 02:34:00,85.03,85.07,85.03,85.07,305600000.0
2009-12-08 02:35:00,85.07,85.08,85.065,85.075,137600000.0
2009-12-08 02:36:00,85.085,85.09,85.065,85.075,246400000.0
2009-12-08 02:37:00,85.07,85.07,85.02,85.025,288000000.0
2009-12-08 02:38:00,85.025,85.025,84.96,84.98,438000000.0
2009-12-08 02:39:00,84.98,85.01,84.98,84.99,380800000.0
2009-12-08 02:40:00,84.99,85.0,84.965,84.99,219400000.0
2009-12-08 02:41:00,84.99,85.01,84.99,85.005,287600000.0
2009-12-08 02:42:00,85.005,85.03,85.005,85.03,173600000.0
2009-12-08 02:43:00,85.035,85.04,84.985,85.005,373600000.0
2009-12-08 02:44:00,85.005,85.02,85.005,85.015,94400000.0
2009-12-08 02:45:00,85.015,85.015,85.005,85.005,118400000.0
2009-12-08 02:46:00,85.005,85.005,84.975,85.0,314400000.0
2009-12-08 02:47:00,85.0,85.005,84.985,84.99,188800000.0
2009-12-08 02:48:00,84.99,85.01,84.98,85.0,232400000.0
2009-12-08 02:49:00,85.0,85.0,84.99,85.0,65600000.0
2009-12-08 02:50:00,85.0,85.0,84.98,84.985,147200000.0
2009-12-08 02:51:00,84.985,84.995,84.985,84.985,130400000.0
2009-12-08 02:52:00,84.985,85.005,84.97,84.97,225600000.0
2009-12-08 02:53:00,84.975,84.985,84.975,84.975,124800000.0
2009-12-08 02:54:00,84.97,84.975,84.905,84.915,192800000.0
2009-12-08 02:55:00,84.915,84.96,84.895,84.96,439200000.0
2009-12-08 02:56:00,84.96,84.98,84.955,84.975,152000000.0
2009-12-08 02:57:00,84.97,84.98,84.92,84.925,294000000.0
2009-12-08 02:58:00,84.93,84.95,84.89,84.92,434700000.0
2009-12-08 02:59:00,84.92,84.92,84.845,84.85,555200000.0
2009-12-08 03:00:00,84.85,84.895,84.85,84.895,341600000.0
2009-12-08 03:01:00,84.895,84.93,84.895,84.925,456000000.0
2009-12-08 03:02:00,84.925,84.925,84.88,84.88,371600000.0
2009-12-08 03:03:00,84.885,84.885,84.85,84.865,380800000.0
2009-12-08 03:04:00,84.865,84.885,84.86,84.885,313600000.0
2009-12-08 03:05:00,84.885,84.9,84.875,84.895,407200000.0
2009-12-08 03:06:00,84.895,84.91,84.875,84.885,462000000.0
2009-12-08 03:07:00,84.885,84.905,84.885,84.905,177600000.0
2009-12-08 03:08:00,84.9,84.91,84.895,84.905,145600000.0
2009-12-08 03:09:00,84.905,84.905,84.875,84.875,360000000.0
2009-12-08 03:10:00,84.87,84.89,84.865,84.865,258400000.0
2009-12-08 03:11:00,84.865,84.885,84.865,84.885,115200000.0
2009-12-08 03:12:00,84.885,84.915,84.885,84.915,185600000.0
2009-12-08 03:13:00,84.915,84.92,84.91,84.915,108800000.0
2009-12-08 03:14:00,84.92,84.945,84.92,84.94,304000000.0
2009-12-08 03:15:00,84.94,84.94,84.895,84.91,450800000.0
2009-12-08 03:16:00,84.91,84.925,84.885,84.885,338400000.0
2009-12-08 03:17:00,84.885,84.885,84.865,84.875,246400000.0
2009-12-08 03:18:00,84.885,84.9,84.885,84.895,227200000.0
2009-12-08 03:19:00,84.895,84.895,84.845,84.855,355600000.0
2009-12-08 03:20:00,84.855,84.87,84.845,84.87,150200000.0
2009-12-08 03:21:00,84.87,84.87,84.855,84.855,91200000.0
2009-12-08 03:22:00,84.855,84.865,84.845,84.845,137600000.0
2009-12-08 03:23:00,84.85,84.855,84.84,84.845,123200000.0
2009-12-08 03:24:00,84.845,84.845,84.815,84.825,289600001.0
2009-12-08 03:25:00,84.825,84.85,84.81,84.81,390400000.0
2009-12-08 03:26:00,84.81,84.815,84.805,84.815,158400000.0
2009-12-08 03:27:00,84.815,84.835,84.81,84.82,228000000.0
2009-12-08 03:28:00,84.82,84.83,84.815,84.825,176000000.0
2009-12-08 03:29:00,84.83,84.835,84.82,84.835,120000000.0
2009-12-08 03:30:00,84.835,84.835,84.745,84.745,480400000.0
2009-12-08 03:31:00,84.745,84.76,84.715,84.76,506800000.0
2009-12-08 03:32:00,84.76,84.79,84.75,84.775,530400000.0
2009-12-08 03:33:00,84.78,84.79,84.77,84.785,293200000.0
2009-12-08 03:34:00,84.785,84.795,84.76,84.78,385200000.0
2009-12-08 03:35:00,84.78,84.78,84.755,84.76,175200000.0
2009-12-08 03:36:00,84.76,84.76,84.67,84.68,408400000.0
2009-12-08 03:37:00,84.685,84.745,84.685,84.74,265700000.0
2009-12-08 03:38:00,84.74,84.765,84.74,84.765,200000000.0
2009-12-08 03:39:00,84.765,84.775,84.765,84.765,139200000.0
2009-12-08 03:40:00,84.765,84.785,84.76,84.775,193600000.0
2009-12-08 03:41:00,84.775,84.795,84.735,84.735,282400000.0
2009-12-08 03:42:00,84.735,84.735,84.72,84.73,229200000.0
2009-12-08 03:43:00,84.73,84.755,84.725,84.745,372000000.0
2009-12-08 03:44:00,84.745,84.755,84.745,84.745,155200000.0
2009-12-08 03:45:00,84.745,84.765,84.745,84.745,274800000.0
2009-12-08 03:46:00,84.745,84.775,84.745,84.755,264400000.0
2009-12-08 03:47:00,84.765,84.8,84.765,84.77,361600000.0
2009-12-08 03:48:00,84.77,84.78,84.765,84.775,227200000.0
2009-12-08 03:49:00,84.775,84.78,84.755,84.76,264000000.0
2009-12-08 03:50:00,84.755,84.765,84.75,84.765,80800000.0
2009-12-08 03:51:00,84.77,84.79,84.77,84.785,242200000.0
2009-12-08 03:52:00,84.785,84.81,84.785,84.81,321600000.0
2009-12-08 03:53:00,84.81,84.81,84.775,84.775,190800000.0
2009-12-08 03:54:00,84.775,84.79,84.775,84.78,192400000.0
2009-12-08 03:55:00,84.78,84.79,84.78,84.785,148800000.0
2009-12-08 03:56:00,84.78,84.78,84.76,84.765,112400000.0
2009-12-08 03:57:00,84.765,84.78,84.765,84.77,144400000.0
2009-12-08 03:58:00,84.775,84.82,84.77,84.8,358600000.0
2009-12-08 03:59:00,84.805,84.815,84.8,84.805,309200000.0
2009-12-08 04:00:00,84.805,84.805,84.775,84.785,215600000.0
2009-12-08 04:01:00,84.785,84.8,84.74,84.755,221600000.0
2009-12-08 04:02:00,84.755,84.775,84.735,84.745,338800000.0
2009-12-08 04:03:00,84.74,84.745,84.735,84.745,147200000.0
2009-12-08 04:04:00,84.745,84.775,84.745,84.765,248000000.0
2009-12-08 04:05:00,84.765,84.775,84.74,84.74,220800000.0
2009-12-08 04:06:00,84.75,84.765,84.74,84.765,243200000.0
2009-12-08 04:07:00,84.765,84.765,84.74,84.76,208000000.0
2009-12-08 04:08:00,84.76,84.765,84.745,84.745,279300000.0
2009-12-08 04:09:00,84.755,84.76,84.705,84.71,354200000.0
2009-12-08 04:10:00,84.705,84.72,84.7,84.72,165400000.0
2009-12-08 04:11:00,84.72,84.75,84.72,84.75,162200000.0
2009-12-08 04:12:00,84.745,84.75,84.695,84.705,314400000.0
2009-12-08 04:13:00,84.705,84.725,84.695,84.715,264500000.0
2009-12-08 04:14:00,84.72,84.735,84.71,84.73,209600000.0
2009-12-08 04:15:00,84.73,84.735,84.725,84.735,99200000.0
2009-12-08 04:16:00,84.735,84.76,84.735,84.745,256000000.0
2009-12-08 04:17:00,84.745,84.755,84.74,84.75,325200000.0
2009-12-08 04:18:00,84.75,84.76,84.745,84.745,259600000.0
2009-12-08 04:19:00,84.74,84.745,84.735,84.735,37600000.0
2009-12-08 04:20:00,84.73,84.735,84.725,84.73,62500000.0
2009-12-08 04:21:00,84.725,84.735,84.72,84.735,106800000.0
2009-12-08 04:22:00,84.735,84.735,84.735,84.735,121200000.0
2009-12-08 04:23:00,84.735,84.735,84.735,84.735,95200000.0
2009-12-08 04:24:00,84.735,84.735,84.715,84.715,422400000.0
2009-12-08 04:25:00,84.715,84.725,84.71,84.71,187600000.0
2009-12-08 04:26:00,84.71,84.71,84.7,84.7,85200000.0
2009-12-08 04:27:00,84.71,84.73,84.7,84.715,339200000.0
2009-12-08 04:28:00,84.715,84.715,84.705,84.715,241600000.0
2009-12-08 04:29:00,84.715,84.72,84.705,84.715,155200000.0
2009-12-08 04:30:00,84.715,84.72,84.705,84.705,159600000.0
2009-12-08 04:31:00,84.705,84.72,84.705,84.72,181200000.0
2009-12-08 04:32:00,84.72,84.73,84.71,84.72,267200000.0
2009-12-08 04:33:00,84.72,84.725,84.695,84.7,184400000.0
2009-12-08 04:34:00,84.695,84.705,84.695,84.7,78400000.0
2009-12-08 04:35:00,84.7,84.705,84.695,84.695,176000000.0
2009-12-08 04:36:00,84.695,84.695,84.685,84.69,49600000.0
2009-12-08 04:37:00,84.69,84.695,84.675,84.69,132400000.0
2009-12-08 04:38:00,84.69,84.695,84.69,84.69,67200000.0
2009-12-08 04:39:00,84.69,84.7,84.69,84.7,96000000.0
2009-12-08 04:40:00,84.695,84.705,84.685,84.705,137600000.0
2009-12-08 04:41:00,84.705,84.705,84.695,84.695,91200000.0
2009-12-08 04:42:00,84.68,84.685,84.67,84.68,313200000.0
2009-12-08 04:43:00,84.7,84.7,84.69,84.695,136000000.0
2009-12-08 04:44:00,84.695,84.705,84.69,84.695,84800000.0
2009-12-08 04:45:00,84.7,84.705,84.7,84.705,24000000.0
2009-12-08 04:46:00,84.705,84.715,84.705,84.71,99600000.0
2009-12-08 04:47:00,84.71,84.71,84.7,84.7,173600000.0
2009-12-08 04:48:00,84.7,84.705,84.695,84.695,68600000.0
2009-12-08 04:49:00,84.69,84.725,84.69,84.725,186200000.0
2009-12-08 04:50:00,84.72,84.725,84.705,84.705,249400000.0
2009-12-08 04:51:00,84.705,84.73,84.705,84.715,185300000.0
2009-12-08 04:52:00,84.725,84.735,84.725,84.735,72000000.0
2009-12-08 04:53:00,84.735,84.735,84.715,84.725,73400000.0
2009-12-08 04:54:00,84.725,84.73,84.72,84.73,55000000.0
2009-12-08 04:55:00,84.725,84.73,84.725,84.73,25400000.0
2009-12-08 04:56:00,84.735,84.745,84.73,84.73,104400000.0
2009-12-08 04:57:00,84.73,84.74,84.73,84.735,73000000.0
2009-12-08 04:58:00,84.74,84.75,84.735,84.745,53200000.0
2009-12-08 04:59:00,84.745,84.745,84.73,84.735,116800000.0
2009-12-08 05:00:00,84.735,84.76,84.735,84.75,118400000.0
2009-12-08 05:01:00,84.755,84.76,84.755,84.76,54400000.0
2009-12-08 05:02:00,84.755,84.755,84.695,84.695,153400000.0
2009-12-08 05:03:00,84.7,84.71,84.69,84.69,348000000.0
2009-12-08 05:04:00,84.69,84.695,84.685,84.695,57500000.0
2009-12-08 05:05:00,84.695,84.71,84.69,84.705,53700000.0
2009-12-08 05:06:00,84.7,84.71,84.7,84.705,28200000.0
2009-12-08 05:07:00,84.705,84.705,84.695,84.7,278800000.0
2009-12-08 05:08:00,84.7,84.7,84.695,84.695,73600000.0
2009-12-08 05:09:00,84.7,84.7,84.695,84.695,72000000.0
2009-12-08 05:10:00,84.695,84.7,84.69,84.7,182400000.0
2009-12-08 05:11:00,84.695,84.7,84.67,84.67,191200000.0
2009-12-08 05:12:00,84.67,84.69,84.67,84.68,228200000.0
2009-12-08 05:13:00,84.68,84.685,84.675,84.68,56200000.0
2009-12-08 05:14:00,84.68,84.695,84.68,84.69,174000000.0
2009-12-08 05:15:00,84.69,84.69,84.685,84.685,60800000.0
2009-12-08 05:16:00,84.685,84.695,84.685,84.695,34400000.0
2009-12-08 05:17:00,84.695,84.705,84.695,84.7,61200000.0
2009-12-08 05:18:00,84.695,84.715,84.695,84.695,111600000.0
2009-12-08 05:19:00,84.695,84.7,84.695,84.695,43200000.0
2009-12-08 05:20:00,84.695,84.7,84.645,84.675,289100000.0
2009-12-08 05:21:00,84.675,84.685,84.655,84.685,162600000.0
2009-12-08 05:22:00,84.685,84.69,84.675,84.675,180000000.0
2009-12-08 05:23:00,84.68,84.71,84.675,84.71,162400000.0
2009-12-08 05:24:00,84.705,84.71,84.69,84.695,178800000.0
2009-12-08 05:25:00,84.695,84.695,84.68,84.68,76400000.0
2009-12-08 05:26:00,84.685,84.685,84.685,84.685,1600000.0
2009-12-08 05:27:00,84.685,84.685,84.66,84.66,52800000.0
2009-12-08 05:28:00,84.66,84.67,84.66,84.67,59200000.0
2009-12-08 05:29:00,84.67,84.695,84.67,84.695,94400000.0
2009-12-08 05:30:00,84.685,84.69,84.68,84.685,104000000.0
2009-12-08 05:31:00,84.685,84.69,84.68,84.68,68800000.0
2009-12-08 05:32:00,84.68,84.685,84.675,84.68,78400000.0
2009-12-08 05:33:00,84.68,84.68,84.645,84.67,207600000.0
2009-12-08 05:34:00,84.67,84.67,84.655,84.655,117600000.0
2009-12-08 05:35:00,84.65,84.655,84.645,84.65,68800000.0
2009-12-08 05:36:00,84.645,84.665,84.645,84.665,147600000.0
2009-12-08 05:37:00,84.665,84.665,84.645,84.65,131200000.0
2009-12-08 05:38:00,84.65,84.655,84.645,84.655,87200000.0
2009-12-08 05:39:00,84.655,84.655,84.63,84.635,70400000.0
2009-12-08 05:40:00,84.635,84.645,84.63,84.645,124000000.0
2009-12-08 05:41:00,84.645,84.66,84.645,84.655,136800000.0
2009-12-08 05:42:00,84.655,84.67,84.645,84.67,163200000.0
2009-12-08 05:43:00,84.67,84.675,84.65,84.65,113600000.0
2009-12-08 05:44:00,84.65,84.65,84.635,84.635,188800000.0
2009-12-08 05:45:00,84.635,84.655,84.625,84.655,140800000.0
2009-12-08 05:46:00,84.66,84.675,84.655,84.655,119600000.0
2009-12-08 05:47:00,84.655,84.655,84.635,84.635,147200000.0
2009-12-08 05:48:00,84.635,84.635,84.63,84.63,64000000.0
2009-12-08 05:49:00,84.635,84.65,84.635,84.65,228000000.0
2009-12-08 05:50:00,84.645,84.665,84.63,84.655,157600000.0
2009-12-08 05:51:00,84.655,84.66,84.645,84.66,141000000.0
2009-12-08 05:52:00,84.66,84.665,84.625,84.625,141200000.0
2009-12-08 05:53:00,84.635,84.64,84.625,84.63,129600000.0
2009-12-08 05:54:00,84.635,84.645,84.63,84.645,108800000.0
2009-12-08 05:55:00,84.645,84.66,84.645,84.66,105600000.0
2009-12-08 05:56:00,84.655,84.665,84.655,84.665,80000000.0
2009-12-08 05:57:00,84.665,84.665,84.65,84.65,60800000.0
2009-12-08 05:58:00,84.65,84.655,84.635,84.64,156000000.0
2009-12-08 05:59:00,84.645,84.655,84.635,84.645,268800000.0
2009-12-08 06:00:00,84.645,84.695,84.645,84.655,395000000.0
2009-12-08 06:01:00,84.66,84.7,84.655,84.7,260600000.0
2009-12-08 06:02:00,84.7,84.7,84.68,84.68,306800000.0
2009-12-08 06:03:00,84.68,84.7,84.68,84.695,551200000.0
2009-12-08 06:04:00,84.695,84.695,84.655,84.66,362200000.0
2009-12-08 06:05:00,84.66,84.665,84.63,84.635,192800000.0
2009-12-08 06:06:00,84.635,84.66,84.635,84.66,174400000.0
2009-12-08 06:07:00,84.66,84.66,84.655,84.66,35200000.0
2009-12-08 06:08:00,84.655,84.655,84.655,84.655,22800000.0
2009-12-08 06:09:00,84.655,84.655,84.65,84.65,22800000.0
2009-12-08 06:10:00,84.65,84.65,84.635,84.645,108800000.0
2009-12-08 06:11:00,84.635,84.675,84.635,84.675,116900000.0
2009-12-08 06:12:00,84.67,84.67,84.665,84.665,64000000.0
2009-12-08 06:13:00,84.66,84.67,84.655,84.67,100000000.0
2009-12-08 06:14:00,84.67,84.705,84.67,84.7,261200000.0
2009-12-08 06:15:00,84.7,84.705,84.665,84.665,140900000.0
2009-12-08 06:16:00,84.655,84.665,84.65,84.65,82000000.0
2009-12-08 06:17:00,84.65,84.66,84.64,84.64,123200000.0
2009-12-08 06:18:00,84.64,84.64,84.625,84.625,195200000.0
2009-12-08 06:19:00,84.625,84.625,84.615,84.615,260600000.0
2009-12-08 06:20:00,84.615,84.625,84.615,84.625,75600000.0
2009-12-08 06:21:00,84.625,84.635,84.625,84.625,95600000.0
2009-12-08 06:22:00,84.625,84.64,84.625,84.64,86400000.0
2009-12-08 06:23:00,84.64,84.645,84.64,84.64,21200000.0
2009-12-08 06:24:00,84.64,84.645,84.64,84.645,9600000.0
2009-12-08 06:25:00,84.64,84.65,84.64,84.65,44000000.0
2009-12-08 06:26:00,84.65,84.655,84.65,84.655,9600000.0
2009-12-08 06:27:00,84.655,84.675,84.655,84.665,136800000.0
2009-12-08 06:28:00,84.67,84.68,84.665,84.675,238400000.0
2009-12-08 06:29:00,84.675,84.685,84.67,84.685,278000000.0
2009-12-08 06:30:00,84.685,84.7,84.685,84.685,187600000.0
2009-12-08 06:31:00,84.685,84.695,84.665,84.665,354400000.0
2009-12-08 06:32:00,84.665,84.665,84.63,84.635,205200000.0
2009-12-08 06:33:00,84.635,84.645,84.63,84.635,96000000.0
2009-12-08 06:34:00,84.635,84.64,84.635,84.64,86400000.0
2009-12-08 06:35:00,84.64,84.64,84.61,84.61,188800000.0
2009-12-08 06:36:00,84.615,84.615,84.595,84.595,228000000.0
2009-12-08 06:37:00,84.595,84.595,84.58,84.59,233600000.0
2009-12-08 06:38:00,84.585,84.59,84.585,84.59,8400000.0
2009-12-08 06:39:00,84.59,84.6,84.59,84.595,41600000.0
2009-12-08 06:40:00,84.595,84.61,84.595,84.595,102400000.0
2009-12-08 06:41:00,84.6,84.605,84.595,84.605,51200000.0
2009-12-08 06:42:00,84.605,84.62,84.595,84.62,84000000.0
2009-12-08 06:43:00,84.62,84.62,84.61,84.61,41600000.0
2009-12-08 06:44:00,84.61,84.61,84.585,84.585,218400000.0
2009-12-08 06:45:00,84.585,84.59,84.585,84.585,41600000.0
2009-12-08 06:46:00,84.585,84.59,84.585,84.59,59200000.0
2009-12-08 06:47:00,84.453,84.481,84.453,84.481,44600000.0
2009-12-08 06:48:00,84.59,84.6,84.59,84.6,44600000.0
2009-12-08 06:49:00,84.6,84.63,84.6,84.605,82200000.0
2009-12-08 06:50:00,84.6,84.605,84.575,84.575,237300000.0
2009-12-08 06:51:00,84.58,84.59,84.57,84.58,232400000.0
2009-12-08 06:52:00,84.58,84.59,84.565,84.59,326800000.0
2009-12-08 06:53:00,84.59,84.59,84.58,84.585,226400000.0
2009-12-08 06:54:00,84.585,84.595,84.57,84.57,200400000.0
2009-12-08 06:55:00,84.575,84.615,84.575,84.6,257800000.0
2009-12-08 06:56:00,84.595,84.61,84.595,84.6,175200000.0
2009-12-08 06:57:00,84.6,84.61,84.6,84.61,193600000.0
2009-12-08 06:58:00,84.61,84.62,84.595,84.595,216900000.0
2009-12-08 06:59:00,84.595,84.595,84.575,84.585,179200000.0
2009-12-08 07:00:00,84.585,84.585,84.58,84.585,166800000.0
2009-12-08 07:01:00,84.585,84.595,84.585,84.595,112800000.0
2009-12-08 07:02:00,84.595,84.6,84.595,84.6,60000000.0
2009-12-08 07:03:00,84.605,84.615,84.605,84.61,116000000.0
2009-12-08 07:04:00,84.61,84.61,84.605,84.61,80000000.0
2009-12-08 07:05:00,84.605,84.605,84.6,84.6,40000000.0
2009-12-08 07:06:00,84.6,84.615,84.6,84.61,106800000.0
2009-12-08 07:07:00,84.61,84.615,84.6,84.605,147200000.0
2009-12-08 07:08:00,84.6,84.605,84.6,84.6,118800000.0
2009-12-08 07:09:00,84.6,84.6,84.595,84.595,56000000.0
2009-12-08 07:10:00,84.595,84.6,84.56,84.565,330000000.0
2009-12-08 07:11:00,84.57,84.57,84.535,84.54,408000000.0
2009-12-08 07:12:00,84.54,84.56,84.54,84.555,174400000.0
2009-12-08 07:13:00,84.565,84.57,84.55,84.555,333200000.0
2009-12-08 07:14:00,84.55,84.56,84.545,84.55,258000000.0
2009-12-08 07:15:00,84.555,84.575,84.555,84.57,156400000.0
2009-12-08 07:16:00,84.57,84.57,84.51,84.515,185800000.0
2009-12-08 07:17:00,84.515,84.53,84.5,84.525,329600000.0
2009-12-08 07:18:00,84.525,84.53,84.495,84.495,171400000.0
2009-12-08 07:19:00,84.49,84.51,84.49,84.5,171100000.0
2009-12-08 07:20:00,84.5,84.5,84.5,84.5,16000000.0
2009-12-08 07:21:00,84.5,84.51,84.475,84.485,199000000.0
2009-12-08 07:22:00,84.485,84.485,84.47,84.47,185800000.0
2009-12-08 07:23:00,84.47,84.475,84.465,84.475,101800000.0
2009-12-08 07:24:00,84.47,84.485,84.45,84.455,205000000.0
2009-12-08 07:25:00,84.455,84.455,84.41,84.425,450400000.0
2009-12-08 07:26:00,84.42,84.45,84.42,84.44,357600000.0
2009-12-08 07:27:00,84.44,84.46,84.44,84.445,109600000.0
2009-12-08 07:28:00,84.445,84.475,84.445,84.465,192800000.0
2009-12-08 07:29:00,84.47,84.495,84.47,84.47,177400000.0
2009-12-08 07:30:00,84.465,84.48,84.465,84.465,58000000.0
2009-12-08 07:31:00,84.475,84.475,84.465,84.465,28800000.0
2009-12-08 07:32:00,84.475,84.495,84.475,84.495,158400000.0
2009-12-08 07:33:00,84.495,84.495,84.485,84.495,94400000.0
2009-12-08 07:34:00,84.495,84.505,84.425,84.425,252000000.0
2009-12-08 07:35:00,84.435,84.445,84.435,84.445,164800000.0
2009-12-08 07:36:00,84.445,84.45,84.435,84.445,59200000.0
2009-12-08 07:37:00,84.445,84.445,84.43,84.445,168500000.0
2009-12-08 07:38:00,84.445,84.455,84.445,84.45,121600000.0
2009-12-08 07:39:00,84.45,84.45,84.44,84.445,167600000.0
2009-12-08 07:40:00,84.445,84.45,84.445,84.445,83200000.0
2009-12-08 07:41:00,84.445,84.445,84.445,84.445,28800000.0
2009-12-08 07:42:00,84.445,84.445,84.415,84.42,172800000.0
2009-12-08 07:43:00,84.425,84.45,84.42,84.445,164800000.0
2009-12-08 07:44:00,84.445,84.45,84.435,84.44,134800000.0
2009-12-08 07:45:00,84.435,84.46,84.435,84.45,243200000.0
2009-12-08 07:46:00,84.45,84.465,84.45,84.465,163200000.0
2009-12-08 07:47:00,84.465,84.485,84.46,84.485,191400000.0
2009-12-08 07:48:00,84.49,84.515,84.475,84.5,162000000.0
2009-12-08 07:49:00,84.5,84.5,84.475,84.495,218000000.0
2009-12-08 07:50:00,84.495,84.535,84.485,84.515,269700000.0
2009-12-08 07:51:00,84.51,84.545,84.51,84.545,374400000.0
2009-12-08 07:52:00,84.545,84.575,84.545,84.565,310000000.0
2009-12-08 07:53:00,84.565,84.58,84.555,84.58,250800000.0
2009-12-08 07:54:00,84.58,84.615,84.575,84.615,306800000.0
2009-12-08 07:55:00,84.615,84.63,84.615,84.62,152400000.0
2009-12-08 07:56:00,84.63,84.635,84.625,84.625,97600000.0
2009-12-08 07:57:00,84.63,84.67,84.63,84.655,580000000.0
2009-12-08 07:58:00,84.655,84.675,84.65,84.665,223700000.0
2009-12-08 07:59:00,84.665,84.675,84.6,84.6,544400000.0
2009-12-08 08:00:00,84.595,84.615,84.56,84.595,485600000.0
2009-12-08 08:01:00,84.595,84.615,84.58,84.585,232200000.0
2009-12-08 08:02:00,84.59,84.62,84.585,84.595,305600000.0
2009-12-08 08:03:00,84.6,84.605,84.59,84.605,165600000.0
2009-12-08 08:04:00,84.6,84.63,84.6,84.63,197600000.0
2009-12-08 08:05:00,84.63,84.675,84.615,84.66,442000000.0
2009-12-08 08:06:00,84.66,84.68,84.65,84.68,185600000.0
2009-12-08 08:07:00,84.68,84.715,84.68,84.715,218000000.0
2009-12-08 08:08:00,84.715,84.72,84.7,84.71,308800000.0
2009-12-08 08:09:00,84.71,84.715,84.685,84.685,234000000.0
2009-12-08 08:10:00,84.695,84.7,84.685,84.685,171200000.0
2009-12-08 08:11:00,84.685,84.695,84.65,84.65,164800000.0
2009-12-08 08:12:00,84.65,84.705,84.645,84.67,207400000.0
2009-12-08 08:13:00,84.675,84.72,84.67,84.72,308800000.0
2009-12-08 08:14:00,84.715,84.715,84.685,84.695,340600000.0
2009-12-08 08:15:00,84.695,84.695,84.68,84.685,286000000.0
2009-12-08 08:16:00,84.685,84.69,84.68,84.685,130400000.0
2009-12-08 08:17:00,84.68,84.68,84.65,84.655,476600000.0
2009-12-08 08:18:00,84.665,84.68,84.645,84.645,231600000.0
2009-12-08 08:19:00,84.645,84.66,84.59,84.615,512100000.0
2009-12-08 08:20:00,84.615,84.635,84.595,84.595,306400000.0
2009-12-08 08:21:00,84.595,84.61,84.585,84.61,282800000.0
2009-12-08 08:22:00,84.61,84.65,84.605,84.635,417100000.0
2009-12-08 08:23:00,84.635,84.645,84.635,84.645,200400000.0
2009-12-08 08:24:00,84.64,84.64,84.605,84.615,231300000.0
2009-12-08 08:25:00,84.615,84.635,84.615,84.635,80000000.0
2009-12-08 08:26:00,84.635,84.645,84.63,84.645,93000000.0
2009-12-08 08:27:00,84.645,84.65,84.64,84.645,51400000.0
2009-12-08 08:28:00,84.65,84.65,84.615,84.625,151200000.0
2009-12-08 08:29:00,84.62,84.625,84.61,84.625,87600000.0
2009-12-08 08:30:00,84.625,84.645,84.625,84.64,65000000.0
2009-12-08 08:31:00,84.645,84.645,84.64,84.64,22400000.0
2009-12-08 08:32:00,84.65,84.65,84.64,84.64,83000000.0
2009-12-08 08:33:00,84.645,84.675,84.64,84.675,286200000.0
2009-12-08 08:34:00,84.675,84.675,84.645,84.655,232800000.0
2009-12-08 08:35:00,84.655,84.66,84.65,84.65,178800000.0
2009-12-08 08:36:00,84.65,84.66,84.65,84.65,157200000.0
2009-12-08 08:37:00,84.655,84.66,84.65,84.655,160600000.0
2009-12-08 08:38:00,84.655,84.68,84.655,84.68,224800000.0
2009-12-08 08:39:00,84.675,84.68,84.665,84.665,235600000.0
2009-12-08 08:40:00,84.665,84.675,84.655,84.675,303400000.0
2009-12-08 08:41:00,84.675,84.685,84.665,84.68,240000000.0
2009-12-08 08:42:00,84.69,84.71,84.685,84.705,312000000.0
2009-12-08 08:43:00,84.705,84.705,84.695,84.705,188800000.0
2009-12-08 08:44:00,84.705,84.705,84.695,84.7,344800000.0
2009-12-08 08:45:00,84.7,84.71,84.695,84.705,233600000.0
2009-12-08 08:46:00,84.705,84.705,84.695,84.705,117600000.0
2009-12-08 08:47:00,84.705,84.73,84.695,84.695,396000000.0
2009-12-08 08:48:00,84.7,84.725,84.695,84.7,344000000.0
2009-12-08 08:49:00,84.705,84.71,84.685,84.69,433800000.0
2009-12-08 08:50:00,84.69,84.705,84.675,84.69,378200000.0
2009-12-08 08:51:00,84.7,84.72,84.685,84.705,344800000.0
2009-12-08 08:52:00,84.695,84.705,84.695,84.7,76800000.0
2009-12-08 08:53:00,84.705,84.705,84.695,84.7,70400000.0
2009-12-08 08:54:00,84.7,84.7,84.685,84.685,192000000.0
2009-12-08 08:55:00,84.685,84.7,84.68,84.695,290900000.0
2009-12-08 08:56:00,84.695,84.705,84.695,84.7,37600000.0
2009-12-08 08:57:00,84.7,84.72,84.695,84.72,145200000.0
2009-12-08 08:58:00,84.72,84.73,84.715,84.715,183200000.0
2009-12-08 08:59:00,84.715,84.725,84.675,84.675,285200000.0
2009-12-08 09:00:00,84.675,84.69,84.655,84.655,567100000.0
2009-12-08 09:01:00,84.655,84.665,84.615,84.615,643200000.0
2009-12-08 09:02:00,84.615,84.62,84.585,84.595,436700000.0
2009-12-08 09:03:00,84.595,84.655,84.595,84.65,397400000.0
2009-12-08 09:04:00,84.655,84.655,84.62,84.62,166100000.0
2009-12-08 09:05:00,84.62,84.63,84.59,84.61,415500001.0
2009-12-08 09:06:00,84.615,84.615,84.575,84.595,664400000.0
2009-12-08 09:07:00,84.595,84.615,84.595,84.61,187400000.0
2009-12-08 09:08:00,84.61,84.625,84.59,84.62,407200000.0
2009-12-08 09:09:00,84.62,84.62,84.595,84.6,321000000.0
2009-12-08 09:10:00,84.6,84.6,84.575,84.585,666199998.0
2009-12-08 09:11:00,84.585,84.595,84.575,84.585,366600000.0
2009-12-08 09:12:00,84.585,84.605,84.57,84.575,389400000.0
2009-12-08 09:13:00,84.575,84.6,84.565,84.575,412800000.0
2009-12-08 09:14:00,84.575,84.625,84.575,84.625,415800000.0
2009-12-08 09:15:00,84.625,84.625,84.575,84.58,431200000.0
2009-12-08 09:16:00,84.585,84.615,84.545,84.61,499500000.0
2009-12-08 09:17:00,84.61,84.625,84.525,84.54,545900000.0
2009-12-08 09:18:00,84.545,84.55,84.52,84.53,435300000.0
2009-12-08 09:19:00,84.525,84.535,84.49,84.515,675600000.0
2009-12-08 09:20:00,84.515,84.525,84.495,84.495,518199999.0
2009-12-08 09:21:00,84.5,84.54,84.5,84.535,485200003.0
2009-12-08 09:22:00,84.535,84.57,84.525,84.56,438400001.0
2009-12-08 09:23:00,84.56,84.58,84.545,84.56,356100000.0
2009-12-08 09:24:00,84.56,84.58,84.555,84.58,427400000.0
2009-12-08 09:25:00,84.575,84.59,84.555,84.59,322800000.0
2009-12-08 09:26:00,84.59,84.59,84.565,84.575,414100000.0
2009-12-08 09:27:00,84.575,84.585,84.555,84.585,258800001.0
2009-12-08 09:28:00,84.585,84.61,84.565,84.565,179400000.0
2009-12-08 09:29:00,84.565,84.62,84.565,84.62,204500000.0
2009-12-08 09:30:00,84.615,84.635,84.605,84.625,418900000.0
2009-12-08 09:31:00,84.63,84.63,84.61,84.61,47000000.0
2009-12-08 09:32:00,84.615,84.64,84.6,84.6,169000000.0
2009-12-08 09:33:00,84.6,84.61,84.58,84.585,120000000.0
2009-12-08 09:34:00,84.585,84.585,84.57,84.585,271400000.0
2009-12-08 09:35:00,84.585,84.595,84.565,84.59,235200000.0
2009-12-08 09:36:00,84.59,84.59,84.545,84.56,294000000.0
2009-12-08 09:37:00,84.56,84.575,84.55,84.555,91200000.0
2009-12-08 09:38:00,84.56,84.56,84.54,84.55,209800000.0
2009-12-08 09:39:00,84.55,84.56,84.5,84.51,223400000.0
2009-12-08 09:40:00,84.51,84.52,84.5,84.505,116200000.0
2009-12-08 09:41:00,84.505,84.51,84.465,84.465,128400000.0
2009-12-08 09:42:00,84.47,84.475,84.45,84.465,96200000.0
2009-12-08 09:43:00,84.475,84.48,84.44,84.475,224200000.0
2009-12-08 09:44:00,84.47,84.47,84.445,84.45,509600000.0
2009-12-08 09:45:00,84.455,84.455,84.395,84.415,271000000.0
2009-12-08 09:46:00,84.415,84.415,84.36,84.385,267400000.0
2009-12-08 09:47:00,84.385,84.4,84.38,84.395,221800000.0
2009-12-08 09:48:00,84.395,84.405,84.395,84.395,191800000.0
2009-12-08 09:49:00,84.4,84.415,84.395,84.395,190800000.0
2009-12-08 09:50:00,84.39,84.415,84.38,84.405,274200000.0
2009-12-08 09:51:00,84.405,84.415,84.395,84.395,164200000.0
2009-12-08 09:52:00,84.4,84.405,84.355,84.355,163000000.0
2009-12-08 09:53:00,84.355,84.4,84.355,84.39,301200000.0
2009-12-08 09:54:00,84.39,84.43,84.39,84.405,358400000.0
2009-12-08 09:55:00,84.405,84.405,84.32,84.34,243200000.0
2009-12-08 09:56:00,84.34,84.35,84.31,84.32,202600000.0
2009-12-08 09:57:00,84.325,84.325,84.28,84.315,216800000.0
2009-12-08 09:58:00,84.32,84.32,84.28,84.29,415600000.0
2009-12-08 09:59:00,84.29,84.29,84.24,84.27,400999998.0
2009-12-08 10:00:00,84.27,84.29,84.25,84.27,155400000.0
2009-12-08 10:01:00,84.26,84.26,84.195,84.22,380600001.0
2009-12-08 10:02:00,84.22,84.29,84.22,84.29,337099999.0
2009-12-08 10:03:00,84.285,84.3,84.275,84.3,140000000.0
2009-12-08 10:04:00,84.295,84.305,84.275,84.305,325700000.0
2009-12-08 10:05:00,84.305,84.345,84.3,84.345,154400000.0
2009-12-08 10:06:00,84.345,84.355,84.335,84.355,277600000.0
2009-12-08 10:07:00,84.355,84.375,84.345,84.35,358200000.0
2009-12-08 10:08:00,84.355,84.355,84.325,84.355,366999999.0
2009-12-08 10:09:00,84.345,84.415,84.345,84.415,404500000.0
2009-12-08 10:10:00,84.415,84.445,84.415,84.435,287600001.0
2009-12-08 10:11:00,84.425,84.45,84.42,84.42,382399999.0
2009-12-08 10:12:00,84.42,84.45,84.41,84.425,68000000.0
2009-12-08 10:13:00,84.415,84.44,84.405,84.44,247399999.0
2009-12-08 10:14:00,84.45,84.45,84.425,84.43,96200000.0
2009-12-08 10:15:00,84.43,84.51,84.43,84.495,170500000.0
2009-12-08 10:16:00,84.505,84.51,84.5,84.51,111600000.0
2009-12-08 10:17:00,84.51,84.535,84.495,84.515,313800000.0
2009-12-08 10:18:00,84.52,84.545,84.505,84.505,186300000.0
2009-12-08 10:19:00,84.505,84.515,84.465,84.47,211800000.0
2009-12-08 10:20:00,84.475,84.485,84.465,84.465,80000000.0
2009-12-08 10:21:00,84.465,84.5,84.44,84.495,147700000.0
2009-12-08 10:22:00,84.495,84.495,84.445,84.46,209000000.0
2009-12-08 10:23:00,84.455,84.525,84.455,84.51,148000000.0
2009-12-08 10:24:00,84.51,84.52,84.485,84.5,166200000.0
2009-12-08 10:25:00,84.5,84.5,84.465,84.495,161200000.0
2009-12-08 10:26:00,84.495,84.53,84.465,84.465,294100000.0
2009-12-08 10:27:00,84.475,84.485,84.47,84.475,171200000.0
2009-12-08 10:28:00,84.475,84.495,84.47,84.48,212700000.0
2009-12-08 10:29:00,84.48,84.53,84.48,84.53,320999997.0
2009-12-08 10:30:00,84.535,84.545,84.525,84.545,278200000.0
2009-12-08 10:31:00,84.55,84.55,84.515,84.525,374599998.0
2009-12-08 10:32:00,84.52,84.525,84.495,84.515,366199999.0
2009-12-08 10:33:00,84.52,84.535,84.52,84.525,428999999.0
2009-12-08 10:34:00,84.53,84.535,84.52,84.52,327799990.0
2009-12-08 10:35:00,84.52,84.555,84.52,84.555,555999997.0
2009-12-08 10:36:00,84.555,84.635,84.555,84.61,343300000.0
2009-12-08 10:37:00,84.605,84.66,84.605,84.65,386899999.0
2009-12-08 10:38:00,84.65,84.655,84.615,84.625,229800001.0
2009-12-08 10:39:00,84.625,84.65,84.57,84.575,451199999.0
2009-12-08 10:40:00,84.575,84.59,84.57,84.59,183900000.0
2009-12-08 10:41:00,84.59,84.62,84.57,84.575,362199999.0
2009-12-08 10:42:00,84.575,84.605,84.57,84.6,423999999.0
2009-12-08 10:43:00,84.595,84.63,84.595,84.625,354400001.0
2009-12-08 10:44:00,84.615,84.625,84.595,84.615,244900000.0
2009-12-08 10:45:00,84.615,84.63,84.605,84.625,219199999.0
2009-12-08 10:46:00,84.625,84.635,84.615,84.62,95200000.0
2009-12-08 10:47:00,84.62,84.64,84.61,84.625,311200000.0
2009-12-08 10:48:00,84.625,84.625,84.585,84.605,247200000.0
2009-12-08 10:49:00,84.61,84.63,84.605,84.615,315399999.0
2009-12-08 10:50:00,84.625,84.645,84.615,84.64,171699999.0
2009-12-08 10:51:00,84.64,84.645,84.615,84.615,147700000.0
2009-12-08 10:52:00,84.605,84.62,84.605,84.61,315000000.0
2009-12-08 10:53:00,84.605,84.615,84.565,84.575,288400000.0
2009-12-08 10:54:00,84.575,84.575,84.545,84.545,164300000.0
2009-12-08 10:55:00,84.545,84.565,84.535,84.54,158300000.0
2009-12-08 10:56:00,84.54,84.545,84.525,84.545,243099999.0
2009-12-08 10:57:00,84.545,84.57,84.545,84.565,154900000.0
2009-12-08 10:58:00,84.565,84.565,84.545,84.555,195600000.0
2009-12-08 10:59:00,84.555,84.635,84.55,84.635,168000000.0
2009-12-08 11:00:00,84.64,84.655,84.63,84.645,213800000.0
2009-12-08 11:01:00,84.65,84.65,84.615,84.625,210500000.0
2009-12-08 11:02:00,84.625,84.65,84.625,84.635,544899997.0
2009-12-08 11:03:00,84.635,84.635,84.545,84.555,469000000.0
2009-12-08 11:04:00,84.555,84.555,84.525,84.525,348100000.0
2009-12-08 11:05:00,84.525,84.545,84.525,84.545,206400000.0
2009-12-08 11:06:00,84.545,84.56,84.545,84.555,104900000.0
2009-12-08 11:07:00,84.56,84.625,84.56,84.595,401900000.0
2009-12-08 11:08:00,84.595,84.65,84.595,84.65,449999996.0
2009-12-08 11:09:00,84.65,84.66,84.64,84.64,131799999.0
2009-12-08 11:10:00,84.64,84.64,84.62,84.62,190999999.0
2009-12-08 11:11:00,84.62,84.62,84.545,84.565,277500000.0
2009-12-08 11:12:00,84.565,84.595,84.555,84.595,260300000.0
2009-12-08 11:13:00,84.59,84.605,84.585,84.595,466199995.0
2009-12-08 11:14:00,84.595,84.605,84.595,84.595,304999996.0
2009-12-08 11:15:00,84.605,84.605,84.575,84.585,167200000.0
2009-12-08 11:16:00,84.59,84.62,84.585,84.62,205800000.0
2009-12-08 11:17:00,84.625,84.65,84.605,84.605,262900000.0
2009-12-08 11:18:00,84.61,84.635,84.61,84.635,119400000.0
2009-12-08 11:19:00,84.64,84.65,84.62,84.65,282700001.0
2009-12-08 11:20:00,84.65,84.665,84.605,84.605,448599996.0
2009-12-08 11:21:00,84.605,84.615,84.545,84.545,721899989.0
2009-12-08 11:22:00,84.545,84.575,84.54,84.56,350099997.0
2009-12-08 11:23:00,84.555,84.57,84.535,84.565,530999999.0
2009-12-08 11:24:00,84.565,84.585,84.565,84.565,384599996.0
2009-12-08 11:25:00,84.565,84.565,84.555,84.565,223200000.0
2009-12-08 11:26:00,84.565,84.58,84.565,84.57,202999999.0
2009-12-08 11:27:00,84.565,84.565,84.525,84.53,353600000.0
2009-12-08 11:28:00,84.525,84.53,84.505,84.505,180400000.0
2009-12-08 11:29:00,84.505,84.525,84.49,84.49,219000000.0
2009-12-08 11:30:00,84.47,84.5,84.415,84.495,346800000.0
2009-12-08 11:31:00,84.49,84.515,84.465,84.465,422100002.0
2009-12-08 11:32:00,84.47,84.51,84.47,84.5,220300000.0
2009-12-08 11:33:00,84.5,84.545,84.5,84.535,413899998.0
2009-12-08 11:34:00,84.54,84.57,84.535,84.57,400299999.0
2009-12-08 11:35:00,84.565,84.635,84.56,84.615,502700002.0
2009-12-08 11:36:00,84.61,84.61,84.57,84.585,295000001.0
2009-12-08 11:37:00,84.585,84.595,84.575,84.585,298200000.0
2009-12-08 11:38:00,84.59,84.595,84.585,84.585,231599998.0
2009-12-08 11:39:00,84.605,84.645,84.595,84.635,330200000.0
2009-12-08 11:40:00,84.635,84.675,84.615,84.665,504599998.0
2009-12-08 11:41:00,84.665,84.665,84.645,84.65,244799999.0
2009-12-08 11:42:00,84.65,84.655,84.645,84.65,26400000.0
2009-12-08 11:43:00,84.65,84.65,84.625,84.635,349600000.0
2009-12-08 11:44:00,84.625,84.635,84.615,84.615,312600000.0
2009-12-08 11:45:00,84.615,84.615,84.565,84.58,365799999.0
2009-12-08 11:46:00,84.58,84.59,84.565,84.565,195800000.0
2009-12-08 11:47:00,84.565,84.57,84.535,84.56,298600000.0
2009-12-08 11:48:00,84.56,84.565,84.535,84.545,320400000.0
2009-12-08 11:49:00,84.545,84.565,84.535,84.555,207400000.0
2009-12-08 11:50:00,84.555,84.555,84.525,84.555,382600000.0
2009-12-08 11:51:00,84.555,84.58,84.55,84.565,260800000.0
2009-12-08 11:52:00,84.565,84.565,84.54,84.545,247999999.0
2009-12-08 11:53:00,84.545,84.57,84.545,84.555,157600000.0
2009-12-08 11:54:00,84.56,84.57,84.555,84.565,97600000.0
2009-12-08 11:55:00,84.565,84.585,84.565,84.585,116400000.0
2009-12-08 11:56:00,84.58,84.6,84.575,84.595,301800000.0
2009-12-08 11:57:00,84.595,84.595,84.58,84.58,350400000.0
2009-12-08 11:58:00,84.58,84.585,84.575,84.575,110400000.0
2009-12-08 11:59:00,84.57,84.575,84.56,84.575,161000000.0
2009-12-08 12:00:00,84.575,84.585,84.565,84.57,399199998.0
2009-12-08 12:01:00,84.57,84.575,84.525,84.535,446899998.0
2009-12-08 12:02:00,84.535,84.55,84.48,84.495,313800000.0
2009-12-08 12:03:00,84.495,84.55,84.495,84.535,223200000.0
2009-12-08 12:04:00,84.535,84.545,84.51,84.54,228400000.0
2009-12-08 12:05:00,84.54,84.545,84.515,84.515,104400000.0
2009-12-08 12:06:00,84.52,84.54,84.515,84.535,105200000.0
2009-12-08 12:07:00,84.535,84.535,84.505,84.505,108000000.0
2009-12-08 12:08:00,84.505,84.51,84.455,84.455,465599999.0
2009-12-08 12:09:00,84.455,84.47,84.44,84.455,585600001.0
2009-12-08 12:10:00,84.455,84.46,84.415,84.445,613000000.0
2009-12-08 12:11:00,84.445,84.49,84.445,84.485,301400000.0
2009-12-08 12:12:00,84.485,84.49,84.46,84.475,253999998.0
2009-12-08 12:13:00,84.475,84.475,84.435,84.44,441800000.0
2009-12-08 12:14:00,84.435,84.45,84.365,84.39,680899999.0
2009-12-08 12:15:00,84.39,84.43,84.37,84.385,362200000.0
2009-12-08 12:16:00,84.395,84.405,84.375,84.38,359599999.0
2009-12-08 12:17:00,84.38,84.42,84.38,84.41,385099999.0
2009-12-08 12:18:00,84.41,84.425,84.4,84.42,332799999.0
2009-12-08 12:19:00,84.415,84.45,84.415,84.435,329699998.0
2009-12-08 12:20:00,84.43,84.43,84.405,84.41,271600000.0
2009-12-08 12:21:00,84.41,84.41,84.335,84.355,682599997.0
2009-12-08 12:22:00,84.35,84.39,84.345,84.365,405399999.0
2009-12-08 12:23:00,84.365,84.395,84.355,84.375,330699999.0
2009-12-08 12:24:00,84.375,84.38,84.305,84.305,487500001.0
2009-12-08 12:25:00,84.305,84.355,84.285,84.355,503099999.0
2009-12-08 12:26:00,84.355,84.38,84.355,84.37,124800000.0
2009-12-08 12:27:00,84.37,84.38,84.35,84.355,379600000.0
2009-12-08 12:28:00,84.365,84.39,84.365,84.39,405699999.0
2009-12-08 12:29:00,84.39,84.395,84.375,84.395,276900000.0
2009-12-08 12:30:00,84.395,84.4,84.375,84.385,163400000.0
2009-12-08 12:31:00,84.39,84.395,84.36,84.365,244000000.0
2009-12-08 12:32:00,84.36,84.385,84.36,84.38,141200000.0
2009-12-08 12:33:00,84.385,84.425,84.385,84.425,320100000.0
2009-12-08 12:34:00,84.425,84.455,84.425,84.455,266200000.0
2009-12-08 12:35:00,84.45,84.475,84.445,84.475,314000000.0
2009-12-08 12:36:00,84.47,84.47,84.39,84.425,295599999.0
2009-12-08 12:37:00,84.415,84.425,84.37,84.405,279200000.0
2009-12-08 12:38:00,84.405,84.42,84.4,84.41,200600000.0
2009-12-08 12:39:00,84.415,84.415,84.395,84.405,136200000.0
2009-12-08 12:40:00,84.405,84.405,84.365,84.38,278200000.0
2009-12-08 12:41:00,84.385,84.415,84.385,84.4,269400000.0
2009-12-08 12:42:00,84.405,84.41,84.4,84.41,41000000.0
2009-12-08 12:43:00,84.405,84.405,84.4,84.4,58600000.0
2009-12-08 12:44:00,84.405,84.415,84.385,84.39,140300000.0
2009-12-08 12:45:00,84.385,84.395,84.345,84.345,234000000.0
2009-12-08 12:46:00,84.345,84.355,84.345,84.345,171700000.0
2009-12-08 12:47:00,84.345,84.35,84.315,84.345,145200000.0
2009-12-08 12:48:00,84.345,84.375,84.345,84.375,56400000.0
2009-12-08 12:49:00,84.375,84.395,84.355,84.355,176799999.0
2009-12-08 12:50:00,84.355,84.365,84.335,84.345,92800000.0
2009-12-08 12:51:00,84.34,84.355,84.335,84.335,170400000.0
2009-12-08 12:52:00,84.345,84.345,84.305,84.315,305199997.0
2009-12-08 12:53:00,84.315,84.325,84.285,84.285,203600000.0
2009-12-08 12:54:00,84.285,84.325,84.285,84.315,225800000.0
2009-12-08 12:55:00,84.305,84.315,84.305,84.315,157600001.0
2009-12-08 12:56:00,84.315,84.315,84.28,84.295,355799999.0
2009-12-08 12:57:00,84.295,84.35,84.29,84.315,295100001.0
2009-12-08 12:58:00,84.315,84.315,84.295,84.295,300999999.0
2009-12-08 12:59:00,84.3,84.325,84.295,84.305,237400000.0
2009-12-08 13:00:00,84.305,84.305,84.24,84.255,279800000.0
2009-12-08 13:01:00,84.245,84.245,84.225,84.225,66400000.0
2009-12-08 13:02:00,84.215,84.225,84.195,84.225,158100000.0
2009-12-08 13:03:00,84.215,84.215,84.185,84.185,84000000.0
2009-12-08 13:04:00,84.185,84.185,84.165,84.175,106400000.0
2009-12-08 13:05:00,84.175,84.22,84.155,84.185,278400000.0
2009-12-08 13:06:00,84.185,84.215,84.175,84.215,179200000.0
2009-12-08 13:07:00,84.215,84.215,84.195,84.215,224200000.0
2009-12-08 13:08:00,84.215,84.225,84.205,84.205,86800000.0
2009-12-08 13:09:00,84.205,84.225,84.205,84.225,92200000.0
2009-12-08 13:10:00,84.225,84.235,84.215,84.23,225200000.0
2009-12-08 13:11:00,84.225,84.23,84.185,84.185,271300000.0
2009-12-08 13:12:00,84.185,84.21,84.155,84.175,394600000.0
2009-12-08 13:13:00,84.175,84.215,84.165,84.205,422799997.0
2009-12-08 13:14:00,84.205,84.225,84.195,84.215,220300000.0
2009-12-08 13:15:00,84.215,84.215,84.175,84.195,218099999.0
2009-12-08 13:16:00,84.195,84.195,84.17,84.175,151099999.0
2009-12-08 13:17:00,84.175,84.175,84.135,84.135,328099997.0
2009-12-08 13:18:00,84.13,84.135,84.115,84.12,129200000.0
2009-12-08 13:19:00,84.12,84.135,84.085,84.095,196299999.0
2009-12-08 13:20:00,84.095,84.12,84.085,84.095,329500000.0
2009-12-08 13:21:00,84.105,84.105,84.085,84.085,171300000.0
2009-12-08 13:22:00,84.075,84.105,84.07,84.09,468399997.0
2009-12-08 13:23:00,84.09,84.11,84.085,84.105,188599999.0
2009-12-08 13:24:00,84.105,84.135,84.105,84.13,255600000.0
2009-12-08 13:25:00,84.135,84.14,84.105,84.105,333800000.0
2009-12-08 13:26:00,84.105,84.115,84.095,84.11,425399999.0
2009-12-08 13:27:00,84.11,84.11,84.055,84.065,260799997.0
2009-12-08 13:28:00,84.07,84.095,84.035,84.045,428200000.0
2009-12-08 13:29:00,84.045,84.055,84.035,84.04,176600000.0
2009-12-08 13:30:00,84.04,84.045,83.985,84.005,555300001.0
2009-12-08 13:31:00,84.005,84.01,83.99,84.0,265800001.0
2009-12-08 13:32:00,84.005,84.025,83.995,84.02,232200000.0
2009-12-08 13:33:00,84.025,84.025,83.995,83.995,144000000.0
2009-12-08 13:34:00,83.995,84.03,83.995,84.015,287600000.0
2009-12-08 13:35:00,84.015,84.04,83.975,83.985,442899998.0
2009-12-08 13:36:00,83.985,83.995,83.955,83.97,352299998.0
2009-12-08 13:37:00,83.965,83.965,83.915,83.955,495599999.0
2009-12-08 13:38:00,83.955,83.985,83.955,83.955,256000000.0
2009-12-08 13:39:00,83.955,83.985,83.955,83.975,393099999.0
2009-12-08 13:40:00,83.975,83.995,83.965,83.985,479999996.0
2009-12-08 13:41:00,83.985,83.995,83.955,83.97,395099999.0
2009-12-08 13:42:00,83.965,84.045,83.965,84.045,406299999.0
2009-12-08 13:43:00,84.045,84.055,84.025,84.055,266800000.0
2009-12-08 13:44:00,84.045,84.08,84.035,84.08,252900000.0
2009-12-08 13:45:00,84.08,84.1,84.055,84.065,344700000.0
2009-12-08 13:46:00,84.065,84.09,84.045,84.09,516499999.0
2009-12-08 13:47:00,84.09,84.155,84.09,84.155,244799999.0
2009-12-08 13:48:00,84.145,84.155,84.115,84.125,204800000.0
2009-12-08 13:49:00,84.115,84.155,84.115,84.155,236300000.0
2009-12-08 13:50:00,84.175,84.175,84.145,84.15,191799999.0
2009-12-08 13:51:00,84.15,84.175,84.145,84.145,202200000.0
2009-12-08 13:52:00,84.155,84.165,84.135,84.165,160800000.0
2009-12-08 13:53:00,84.165,84.19,84.155,84.165,322600001.0
2009-12-08 13:54:00,84.175,84.185,84.16,84.16,238400000.0
2009-12-08 13:55:00,84.165,84.205,84.165,84.205,324100000.0
2009-12-08 13:56:00,84.21,84.225,84.165,84.175,516300000.0
2009-12-08 13:57:00,84.175,84.205,84.145,84.205,530100003.0
2009-12-08 13:58:00,84.195,84.205,84.175,84.175,250400000.0
2009-12-08 13:59:00,84.175,84.175,84.075,84.075,358400000.0
2009-12-08 14:00:00,84.075,84.075,83.995,84.015,331600000.0
2009-12-08 14:01:00,84.015,84.055,84.005,84.015,567600000.0
2009-12-08 14:02:00,84.015,84.015,83.955,83.96,505700001.0
2009-12-08 14:03:00,83.96,84.01,83.925,84.01,425500000.0
2009-12-08 14:04:00,84.015,84.04,83.995,83.995,487200000.0
2009-12-08 14:05:00,83.995,84.015,83.98,84.0,532800001.0
2009-12-08 14:06:00,84.0,84.025,84.0,84.02,94600000.0
2009-12-08 14:07:00,84.025,84.055,84.015,84.015,490999998.0
2009-12-08 14:08:00,84.015,84.035,83.965,83.975,390300000.0
2009-12-08 14:09:00,83.965,83.975,83.94,83.955,359700000.0
2009-12-08 14:10:00,83.955,83.98,83.945,83.955,383000000.0
2009-12-08 14:11:00,83.95,83.975,83.945,83.965,176900000.0
2009-12-08 14:12:00,83.965,83.965,83.935,83.935,251700000.0
2009-12-08 14:13:00,83.935,83.985,83.885,83.985,341200000.0
2009-12-08 14:14:00,83.985,83.985,83.955,83.975,217800000.0
2009-12-08 14:15:00,83.975,83.985,83.965,83.985,185500000.0
2009-12-08 14:16:00,83.985,84.055,83.975,84.055,371999999.0
2009-12-08 14:17:00,84.06,84.125,84.045,84.125,287500000.0
2009-12-08 14:18:00,84.125,84.155,84.115,84.135,458100000.0
2009-12-08 14:19:00,84.135,84.15,84.095,84.105,411500000.0
2009-12-08 14:20:00,84.095,84.13,84.085,84.085,241900001.0
2009-12-08 14:21:00,84.09,84.105,84.065,84.105,276599999.0
2009-12-08 14:22:00,84.105,84.14,84.105,84.14,166400000.0
2009-12-08 14:23:00,84.135,84.145,84.125,84.135,208300000.0
2009-12-08 14:24:00,84.135,84.145,84.125,84.145,294400000.0
2009-12-08 14:25:00,84.145,84.16,84.135,84.145,362700000.0
2009-12-08 14:26:00,84.165,84.17,84.155,84.17,246200000.0
2009-12-08 14:27:00,84.165,84.185,84.155,84.165,346499997.0
2009-12-08 14:28:00,84.17,84.175,84.065,84.135,471800000.0
2009-12-08 14:29:00,84.13,84.13,84.045,84.045,331800000.0
2009-12-08 14:30:00,84.045,84.045,84.015,84.015,330699999.0
2009-12-08 14:31:00,84.02,84.025,83.945,83.965,424300001.0
2009-12-08 14:32:00,83.955,84.035,83.955,84.005,432399999.0
2009-12-08 14:33:00,84.005,84.015,83.915,83.915,416200000.0
2009-12-08 14:34:00,83.915,83.93,83.875,83.915,638600000.0
2009-12-08 14:35:00,83.92,83.975,83.92,83.955,531299999.0
2009-12-08 14:36:00,83.955,83.975,83.855,83.88,553399999.0
2009-12-08 14:37:00,83.875,83.9,83.86,83.895,432100000.0
2009-12-08 14:38:00,83.895,83.905,83.88,83.89,317600000.0
2009-12-08 14:39:00,83.895,83.935,83.865,83.935,196500000.0
2009-12-08 14:40:00,83.935,83.945,83.925,83.925,237900000.0
2009-12-08 14:41:00,83.925,83.96,83.925,83.94,272200000.0
2009-12-08 14:42:00,83.95,84.01,83.95,84.01,140800000.0
2009-12-08 14:43:00,84.005,84.01,83.945,83.995,370600000.0
2009-12-08 14:44:00,84.0,84.0,83.965,83.975,320000001.0
2009-12-08 14:45:00,83.965,84.05,83.935,84.05,398300000.0
2009-12-08 14:46:00,84.045,84.05,83.995,84.005,816999994.0
2009-12-08 14:47:00,84.005,84.015,83.995,83.995,174799998.0
2009-12-08 14:48:00,83.995,84.005,83.965,83.965,527000000.0
2009-12-08 14:49:00,83.965,83.965,83.9,83.905,388799997.0
2009-12-08 14:50:00,83.905,83.95,83.895,83.95,527400000.0
2009-12-08 14:51:00,83.95,83.965,83.94,83.965,123600000.0
2009-12-08 14:52:00,83.965,83.965,83.945,83.96,482000000.0
2009-12-08 14:53:00,83.965,83.965,83.945,83.955,215599996.0
2009-12-08 14:54:00,83.95,84.0,83.945,83.985,470399999.0
2009-12-08 14:55:00,83.985,83.985,83.975,83.985,186400000.0
2009-12-08 14:56:00,83.985,84.025,83.985,84.025,397600000.0
2009-12-08 14:57:00,84.025,84.025,84.0,84.01,351299999.0
2009-12-08 14:58:00,84.01,84.045,84.01,84.04,602200000.0
2009-12-08 14:59:00,84.04,84.04,84.005,84.005,599700002.0
2009-12-08 15:00:00,84.015,84.015,83.975,83.985,585200000.0
2009-12-08 15:01:00,83.985,84.005,83.985,84.0,445700000.0
2009-12-08 15:02:00,83.995,83.995,83.95,83.97,571900001.0
2009-12-08 15:03:00,83.97,83.97,83.875,83.875,548400000.0
2009-12-08 15:04:00,83.875,83.875,83.825,83.83,496400000.0
2009-12-08 15:05:00,83.83,83.84,83.82,83.825,561800000.0
2009-12-08 15:06:00,83.825,83.855,83.805,83.805,406700000.0
2009-12-08 15:07:00,83.805,83.82,83.805,83.82,383900000.0
2009-12-08 15:08:00,83.82,83.835,83.81,83.83,463600001.0
2009-12-08 15:09:00,83.83,83.885,83.825,83.885,288400000.0
2009-12-08 15:10:00,83.885,83.885,83.865,83.875,507000000.0
2009-12-08 15:11:00,83.875,83.885,83.855,83.865,399799999.0
2009-12-08 15:12:00,83.865,83.875,83.845,83.865,286000000.0
2009-12-08 15:13:00,83.865,83.87,83.835,83.835,487899999.0
2009-12-08 15:14:00,83.835,83.84,83.8,83.8,644600000.0
2009-12-08 15:15:00,83.81,83.84,83.805,83.825,588800000.0
2009-12-08 15:16:00,83.83,83.845,83.82,83.835,569100000.0
2009-12-08 15:17:00,83.835,83.85,83.825,83.84,479899999.0
2009-12-08 15:18:00,83.835,83.85,83.83,83.85,683800000.0
2009-12-08 15:19:00,83.85,83.855,83.835,83.845,592700000.0
2009-12-08 15:20:00,83.845,83.855,83.785,83.79,891200000.0
2009-12-08 15:21:00,83.79,83.795,83.73,83.795,852500001.0
2009-12-08 15:22:00,83.795,83.83,83.795,83.82,701000000.0
2009-12-08 15:23:00,83.82,83.835,83.795,83.825,613200000.0
2009-12-08 15:24:00,83.825,83.825,83.795,83.795,510700000.0
2009-12-08 15:25:00,83.795,83.805,83.71,83.725,664100000.0
2009-12-08 15:26:00,83.72,83.73,83.7,83.72,631199999.0
2009-12-08 15:27:00,83.715,83.76,83.715,83.76,513699999.0
2009-12-08 15:28:00,83.76,83.775,83.735,83.75,250800000.0
2009-12-08 15:29:00,83.75,83.75,83.68,83.71,761599998.0
2009-12-08 15:30:00,83.715,83.74,83.49,83.495,780200000.0
2009-12-08 15:31:00,83.495,83.515,83.47,83.515,682200000.0
2009-12-08 15:32:00,83.515,83.54,83.47,83.515,583899999.0
2009-12-08 15:33:00,83.52,83.58,83.515,83.56,663400000.0
2009-12-08 15:34:00,83.56,83.57,83.485,83.49,667200000.0
2009-12-08 15:35:00,83.49,83.55,83.445,83.47,556000000.0
2009-12-08 15:36:00,83.475,83.485,83.415,83.48,1025099997.0
2009-12-08 15:37:00,83.485,83.5,83.46,83.485,843400000.0
2009-12-08 15:38:00,83.495,83.52,83.495,83.505,654200000.0
2009-12-08 15:39:00,83.505,83.53,83.43,83.43,648800000.0
2009-12-08 15:40:00,83.445,83.535,83.425,83.52,312400000.0
2009-12-08 15:41:00,83.52,83.54,83.495,83.495,543100000.0
2009-12-08 15:42:00,83.495,83.545,83.495,83.525,221700000.0
2009-12-08 15:43:00,83.525,83.555,83.515,83.545,562200001.0
2009-12-08 15:44:00,83.54,83.575,83.525,83.575,482400000.0
2009-12-08 15:45:00,83.575,83.575,83.545,83.555,671000000.0
2009-12-08 15:46:00,83.555,83.58,83.55,83.575,659300000.0
2009-12-08 15:47:00,83.575,83.585,83.5,83.525,635100001.0
2009-12-08 15:48:00,83.53,83.575,83.53,83.555,470300000.0
2009-12-08 15:49:00,83.555,83.595,83.555,83.595,744699999.0
2009-12-08 15:50:00,83.595,83.61,83.59,83.6,651999999.0
2009-12-08 15:51:00,83.595,83.6,83.555,83.565,891799998.0
2009-12-08 15:52:00,83.565,83.58,83.55,83.56,697600000.0
2009-12-08 15:53:00,83.56,83.56,83.525,83.535,623400000.0
2009-12-08 15:54:00,83.54,83.555,83.525,83.535,375100000.0
2009-12-08 15:55:00,83.54,83.54,83.51,83.515,595100000.0
2009-12-08 15:56:00,83.515,83.555,83.51,83.54,810300000.0
2009-12-08 15:57:00,83.535,83.535,83.475,83.5,793699999.0
2009-12-08 15:58:00,83.5,83.54,83.49,83.515,655699999.0
2009-12-08 15:59:00,83.525,83.525,83.455,83.49,571500000.0
2009-12-08 16:00:00,83.47,83.52,83.385,83.515,408200000.0
2009-12-08 16:01:00,83.51,83.585,83.48,83.495,682400000.0
2009-12-08 16:02:00,83.495,83.5,83.43,83.435,1022500000.0
2009-12-08 16:03:00,83.435,83.47,83.41,83.41,905000000.0
2009-12-08 16:04:00,83.415,83.425,83.38,83.38,554000000.0
2009-12-08 16:05:00,83.375,83.43,83.35,83.41,594500000.0
2009-12-08 16:06:00,83.41,83.43,83.38,83.38,691499999.0
2009-12-08 16:07:00,83.38,83.44,83.375,83.41,723599999.0
2009-12-08 16:08:00,83.405,83.45,83.395,83.425,804799999.0
2009-12-08 16:09:00,83.43,83.465,83.425,83.465,586200000.0
2009-12-08 16:10:00,83.46,83.54,83.455,83.535,413300000.0
2009-12-08 16:11:00,83.535,83.555,83.515,83.545,405000000.0
2009-12-08 16:12:00,83.545,83.555,83.5,83.505,396200000.0
2009-12-08 16:13:00,83.505,83.53,83.495,83.515,633400001.0
2009-12-08 16:14:00,83.515,83.535,83.465,83.485,465600000.0
2009-12-08 16:15:00,83.485,83.495,83.445,83.45,691800000.0
2009-12-08 16:16:00,83.455,83.465,83.445,83.455,666200000.0
2009-12-08 16:17:00,83.455,83.475,83.42,83.43,571599999.0
2009-12-08 16:18:00,83.435,83.445,83.425,83.435,263499998.0
2009-12-08 16:19:00,83.43,83.445,83.425,83.435,403000001.0
2009-12-08 16:20:00,83.44,83.52,83.44,83.51,489000000.0
2009-12-08 16:21:00,83.515,83.525,83.48,83.485,215700000.0
2009-12-08 16:22:00,83.49,83.54,83.49,83.52,185700000.0
2009-12-08 16:23:00,83.53,83.53,83.49,83.505,340400000.0
2009-12-08 16:24:00,83.505,83.525,83.5,83.525,235400000.0
2009-12-08 16:25:00,83.525,83.55,83.51,83.55,215400000.0
2009-12-08 16:26:00,83.54,83.55,83.52,83.545,539900000.0
2009-12-08 16:27:00,83.545,83.545,83.52,83.53,193100000.0
2009-12-08 16:28:00,83.535,83.535,83.5,83.5,259400000.0
2009-12-08 16:29:00,83.5,83.515,83.485,83.515,118000000.0
2009-12-08 16:30:00,83.495,83.495,83.455,83.47,267100000.0
2009-12-08 16:31:00,83.485,83.5,83.47,83.485,224000000.0
2009-12-08 16:32:00,83.48,83.485,83.465,83.465,268100000.0
2009-12-08 16:33:00,83.465,83.475,83.42,83.47,727800000.0
2009-12-08 16:34:00,83.47,83.515,83.465,83.49,702200000.0
2009-12-08 16:35:00,83.49,83.51,83.47,83.47,840800000.0
2009-12-08 16:36:00,83.465,83.465,83.395,83.435,779500000.0
2009-12-08 16:37:00,83.435,83.47,83.43,83.465,453300000.0
2009-12-08 16:38:00,83.455,83.495,83.435,83.495,662899997.0
2009-12-08 16:39:00,83.495,83.5,83.45,83.455,595700000.0
2009-12-08 16:40:00,83.455,83.475,83.415,83.44,478700000.0
2009-12-08 16:41:00,83.44,83.485,83.425,83.485,550500000.0
2009-12-08 16:42:00,83.48,83.49,83.445,83.465,681400001.0
2009-12-08 16:43:00,83.46,83.475,83.435,83.44,629000000.0
2009-12-08 16:44:00,83.44,83.45,83.39,83.395,553500000.0
2009-12-08 16:45:00,83.39,83.39,83.31,83.32,785899997.0
2009-12-08 16:46:00,83.33,83.38,83.32,83.38,856999998.0
2009-12-08 16:47:00,83.385,83.385,83.33,83.345,194100000.0
2009-12-08 16:48:00,83.345,83.35,83.33,83.33,504600000.0
2009-12-08 16:49:00,83.34,83.34,83.25,83.3,900199999.0
2009-12-08 16:50:00,83.3,83.34,83.3,83.32,351400000.0
2009-12-08 16:51:00,83.32,83.335,83.29,83.325,259000000.0
2009-12-08 16:52:00,83.325,83.375,83.315,83.345,321300000.0
2009-12-08 16:53:00,83.35,83.35,83.32,83.335,424600000.0
2009-12-08 16:54:00,83.34,83.4,83.34,83.355,444600000.0
2009-12-08 16:55:00,83.36,83.365,83.35,83.365,420900000.0
2009-12-08 16:56:00,83.365,83.425,83.36,83.415,535200000.0
2009-12-08 16:57:00,83.41,83.455,83.39,83.445,709900000.0
2009-12-08 16:58:00,83.445,83.47,83.44,83.455,515100000.0
2009-12-08 16:59:00,83.47,83.475,83.43,83.435,538100000.0
2009-12-08 17:00:00,83.435,83.45,83.395,83.44,501400000.0
2009-12-08 17:01:00,83.44,83.445,83.385,83.405,387800000.0
2009-12-08 17:02:00,83.405,83.42,83.385,83.405,506400000.0
2009-12-08 17:03:00,83.4,83.4,83.375,83.395,489100000.0
2009-12-08 17:04:00,83.395,83.4,83.37,83.37,306300000.0
2009-12-08 17:05:00,83.37,83.44,83.37,83.435,638400000.0
2009-12-08 17:06:00,83.435,83.44,83.415,83.425,512100000.0
2009-12-08 17:07:00,83.42,83.435,83.35,83.365,599400000.0
2009-12-08 17:08:00,83.365,83.41,83.34,83.405,611200000.0
2009-12-08 17:09:00,83.405,83.455,83.405,83.44,514700000.0
2009-12-08 17:10:00,83.44,83.455,83.425,83.445,239500000.0
2009-12-08 17:11:00,83.44,83.465,83.425,83.44,552700000.0
2009-12-08 17:12:00,83.44,83.45,83.405,83.42,419300000.0
2009-12-08 17:13:00,83.415,83.44,83.395,83.41,414299998.0
2009-12-08 17:14:00,83.405,83.405,83.365,83.365,481100000.0
2009-12-08 17:15:00,83.36,83.375,83.35,83.355,629999998.0
2009-12-08 17:16:00,83.355,83.375,83.345,83.36,652300002.0
2009-12-08 17:17:00,83.36,83.38,83.355,83.365,588099999.0
2009-12-08 17:18:00,83.365,83.38,83.355,83.37,585700001.0
2009-12-08 17:19:00,83.37,83.42,83.365,83.415,665500000.0
2009-12-08 17:20:00,83.42,83.49,83.4,83.475,572200000.0
2009-12-08 17:21:00,83.475,83.48,83.445,83.46,406399999.0
2009-12-08 17:22:00,83.455,83.49,83.43,83.485,291600000.0
2009-12-08 17:23:00,83.485,83.51,83.475,83.495,379100000.0
2009-12-08 17:24:00,83.495,83.505,83.465,83.475,670000000.0
2009-12-08 17:25:00,83.47,83.48,83.455,83.47,267600000.0
2009-12-08 17:26:00,83.475,83.485,83.47,83.475,448200000.0
2009-12-08 17:27:00,83.475,83.49,83.47,83.47,267800000.0
2009-12-08 17:28:00,83.465,83.5,83.465,83.485,264400000.0
2009-12-08 17:29:00,83.495,83.5,83.44,83.475,476800000.0
2009-12-08 17:30:00,83.48,83.51,83.475,83.505,403800000.0
2009-12-08 17:31:00,83.505,83.51,83.47,83.485,479000000.0
2009-12-08 17:32:00,83.485,83.485,83.455,83.455,643800000.0
2009-12-08 17:33:00,83.455,83.46,83.425,83.44,354700000.0
2009-12-08 17:34:00,83.43,83.45,83.425,83.44,503000000.0
2009-12-08 17:35:00,83.44,83.44,83.415,83.42,521000000.0
2009-12-08 17:36:00,83.42,83.435,83.405,83.41,699900001.0
2009-12-08 17:37:00,83.43,83.435,83.41,83.425,405400000.0
2009-12-08 17:38:00,83.42,83.435,83.415,83.415,601000000.0
2009-12-08 17:39:00,83.42,83.42,83.39,83.4,500000000.0
2009-12-08 17:40:00,83.4,83.4,83.35,83.355,472400000.0
2009-12-08 17:41:00,83.355,83.365,83.295,83.32,693200001.0
2009-12-08 17:42:00,83.32,83.335,83.27,83.275,739600004.0
2009-12-08 17:43:00,83.27,83.3,83.255,83.275,620900000.0
2009-12-08 17:44:00,83.275,83.3,83.275,83.29,403800000.0
2009-12-08 17:45:00,83.29,83.33,83.28,83.285,905500002.0
2009-12-08 17:46:00,83.285,83.295,83.26,83.265,570000000.0
2009-12-08 17:47:00,83.265,83.27,83.245,83.245,693900000.0
2009-12-08 17:48:00,83.24,83.27,83.24,83.265,586500002.0
2009-12-08 17:49:00,83.27,83.315,83.255,83.3,591200000.0
2009-12-08 17:50:00,83.3,83.305,83.28,83.3,521500000.0
2009-12-08 17:51:00,83.305,83.355,83.305,83.335,463200000.0
2009-12-08 17:52:00,83.34,83.36,83.335,83.345,739400001.0
2009-12-08 17:53:00,83.345,83.345,83.31,83.315,618900002.0
2009-12-08 17:54:00,83.315,83.34,83.305,83.33,801400001.0
2009-12-08 17:55:00,83.33,83.34,83.29,83.29,1029199994.0
2009-12-08 17:56:00,83.29,83.31,83.265,83.28,780499998.0
2009-12-08 17:57:00,83.28,83.31,83.27,83.31,749800000.0
2009-12-08 17:58:00,83.315,83.38,83.31,83.35,578600000.0
2009-12-08 17:59:00,83.345,83.41,83.345,83.365,816499995.0
2009-12-08 18:00:00,83.37,83.37,83.325,83.335,728800000.0
2009-12-08 18:01:00,83.335,83.36,83.325,83.355,566899999.0
2009-12-08 18:02:00,83.355,83.38,83.325,83.35,634000000.0
2009-12-08 18:03:00,83.355,83.365,83.335,83.34,429000000.0
2009-12-08 18:04:00,83.35,83.365,83.345,83.355,189300000.0
2009-12-08 18:05:00,83.355,83.4,83.345,83.395,436500000.0
2009-12-08 18:06:00,83.405,83.43,83.385,83.415,605699998.0
2009-12-08 18:07:00,83.415,83.435,83.41,83.425,771599997.0
2009-12-08 18:08:00,83.425,83.425,83.395,83.405,760599998.0
2009-12-08 18:09:00,83.405,83.465,83.405,83.44,146400000.0
2009-12-08 18:10:00,83.445,83.465,83.425,83.465,414099999.0
2009-12-08 18:11:00,83.465,83.485,83.425,83.455,247800000.0
2009-12-08 18:12:00,83.455,83.465,83.43,83.44,512899999.0
2009-12-08 18:13:00,83.435,83.445,83.41,83.42,430700000.0
2009-12-08 18:14:00,83.42,83.46,83.42,83.44,575900000.0
2009-12-08 18:15:00,83.445,83.465,83.44,83.445,662700000.0
2009-12-08 18:16:00,83.445,83.45,83.4,83.405,617999998.0
2009-12-08 18:17:00,83.405,83.415,83.395,83.395,669100000.0
2009-12-08 18:18:00,83.4,83.415,83.375,83.375,786500000.0
2009-12-08 18:19:00,83.375,83.38,83.355,83.355,448999999.0
2009-12-08 18:20:00,83.355,83.385,83.325,83.37,552800000.0
2009-12-08 18:21:00,83.37,83.4,83.355,83.395,823800000.0
2009-12-08 18:22:00,83.4,83.425,83.39,83.425,540100000.0
2009-12-08 18:23:00,83.425,83.425,83.385,83.395,786500001.0
2009-12-08 18:24:00,83.4,83.415,83.385,83.395,659000000.0
2009-12-08 18:25:00,83.395,83.4,83.38,83.385,526700001.0
2009-12-08 18:26:00,83.385,83.4,83.37,83.4,446300000.0
2009-12-08 18:27:00,83.4,83.425,83.38,83.425,557400000.0
2009-12-08 18:28:00,83.425,83.435,83.4,83.415,508499999.0
2009-12-08 18:29:00,83.42,83.445,83.405,83.435,673900000.0
2009-12-08 18:30:00,83.44,83.455,83.435,83.445,578299999.0
2009-12-08 18:31:00,83.445,83.46,83.43,83.43,374699999.0
2009-12-08 18:32:00,83.415,83.43,83.4,83.405,397000000.0
2009-12-08 18:33:00,83.41,83.43,83.4,83.425,504200000.0
2009-12-08 18:34:00,83.425,83.45,83.41,83.41,593500000.0
2009-12-08 18:35:00,83.41,83.425,83.385,83.39,395900000.0
2009-12-08 18:36:00,83.39,83.405,83.38,83.4,649000000.0
2009-12-08 18:37:00,83.4,83.415,83.38,83.38,617300000.0
2009-12-08 18:38:00,83.385,83.39,83.345,83.345,685599998.0
2009-12-08 18:39:00,83.345,83.365,83.325,83.33,608899996.0
2009-12-08 18:40:00,83.33,83.365,83.33,83.355,510899998.0
2009-12-08 18:41:00,83.355,83.41,83.355,83.4,465800000.0
2009-12-08 18:42:00,83.405,83.415,83.395,83.41,811599998.0
2009-12-08 18:43:00,83.41,83.43,83.405,83.42,604899999.0
2009-12-08 18:44:00,83.415,83.425,83.375,83.395,722099999.0
2009-12-08 18:45:00,83.395,83.42,83.395,83.415,708200000.0
2009-12-08 18:46:00,83.415,83.42,83.4,83.415,503399999.0
2009-12-08 18:47:00,83.415,83.435,83.405,83.43,618300000.0
2009-12-08 18:48:00,83.425,83.445,83.4,83.405,246100000.0
2009-12-08 18:49:00,83.41,83.425,83.4,83.42,565300000.0
2009-12-08 18:50:00,83.415,83.43,83.39,83.39,605800000.0
2009-12-08 18:51:00,83.39,83.395,83.355,83.355,482199999.0
2009-12-08 18:52:00,83.355,83.38,83.35,83.355,535099995.0
2009-12-08 18:53:00,83.36,83.395,83.36,83.375,314999999.0
2009-12-08 18:54:00,83.375,83.395,83.375,83.39,363499999.0
2009-12-08 18:55:00,83.39,83.395,83.345,83.345,965499999.0
2009-12-08 18:56:00,83.345,83.36,83.33,83.33,445700000.0
2009-12-08 18:57:00,83.33,83.34,83.315,83.325,568800000.0
2009-12-08 18:58:00,83.325,83.35,83.325,83.345,156000000.0
2009-12-08 18:59:00,83.34,83.4,83.34,83.385,337100000.0
2009-12-08 19:00:00,83.385,83.405,83.38,83.38,334800000.0
2009-12-08 19:01:00,83.385,83.395,83.365,83.375,222900000.0
2009-12-08 19:02:00,83.375,83.385,83.355,83.37,463900000.0
2009-12-08 19:03:00,83.37,83.37,83.34,83.345,272000000.0
2009-12-08 19:04:00,83.345,83.36,83.34,83.34,91400000.0
2009-12-08 19:05:00,83.35,83.35,83.325,83.335,121600000.0
2009-12-08 19:06:00,83.335,83.335,83.285,83.285,631600000.0
2009-12-08 19:07:00,83.285,83.285,83.265,83.285,273100000.0
2009-12-08 19:08:00,83.29,83.3,83.275,83.285,316300000.0
2009-12-08 19:09:00,83.28,83.28,83.25,83.27,418499999.0
2009-12-08 19:10:00,83.275,83.285,83.265,83.265,320000000.0
2009-12-08 19:11:00,83.265,83.265,83.245,83.245,315549999.0
2009-12-08 19:12:00,83.245,83.265,83.205,83.25,528900000.0
2009-12-08 19:13:00,83.25,83.265,83.23,83.23,413200000.0
2009-12-08 19:14:00,83.23,83.26,83.22,83.22,129600000.0
2009-12-08 19:15:00,83.22,83.225,83.175,83.185,347300000.0
2009-12-08 19:16:00,83.185,83.195,83.17,83.175,254599999.0
2009-12-08 19:17:00,83.175,83.175,83.145,83.145,198000000.0
2009-12-08 19:18:00,83.145,83.185,83.145,83.165,469300001.0
2009-12-08 19:19:00,83.165,83.18,83.155,83.18,432700001.0
2009-12-08 19:20:00,83.18,83.185,83.165,83.17,300300000.0
2009-12-08 19:21:00,83.17,83.17,83.145,83.145,326600000.0
2009-12-08 19:22:00,83.145,83.16,83.135,83.145,385000000.0
2009-12-08 19:23:00,83.145,83.17,83.145,83.145,620600000.0
2009-12-08 19:24:00,83.15,83.17,83.145,83.17,344500000.0
2009-12-08 19:25:00,83.165,83.19,83.155,83.16,384000000.0
2009-12-08 19:26:00,83.16,83.16,83.14,83.15,437700000.0
2009-12-08 19:27:00,83.15,83.16,83.125,83.125,443000000.0
2009-12-08 19:28:00,83.135,83.135,83.115,83.12,521800000.0
2009-12-08 19:29:00,83.115,83.13,83.115,83.12,520199999.0
2009-12-08 19:30:00,83.12,83.145,83.115,83.14,539600000.0
2009-12-08 19:31:00,83.14,83.155,83.135,83.145,324800000.0
2009-12-08 19:32:00,83.15,83.15,83.12,83.135,233800000.0
2009-12-08 19:33:00,83.135,83.155,83.135,83.14,444000000.0
2009-12-08 19:34:00,83.14,83.16,83.14,83.145,504300000.0
2009-12-08 19:35:00,83.15,83.155,83.135,83.14,494300000.0
2009-12-08 19:36:00,83.14,83.155,83.135,83.145,522400000.0
2009-12-08 19:37:00,83.145,83.145,83.135,83.135,444900000.0
2009-12-08 19:38:00,83.14,83.14,83.105,83.105,483500000.0
2009-12-08 19:39:00,83.105,83.16,83.1,83.155,188600000.0
2009-12-08 19:40:00,83.16,83.165,83.135,83.165,220600000.0
2009-12-08 19:41:00,83.165,83.175,83.145,83.145,119200000.0
2009-12-08 19:42:00,83.145,83.165,83.145,83.145,160100000.0
2009-12-08 19:43:00,83.14,83.17,83.14,83.165,284600000.0
2009-12-08 19:44:00,83.165,83.17,83.15,83.155,105000000.0
2009-12-08 19:45:00,83.155,83.17,83.15,83.155,120300000.0
2009-12-08 19:46:00,83.155,83.155,83.14,83.155,102300000.0
2009-12-08 19:47:00,83.16,83.175,83.155,83.165,133800000.0
2009-12-08 19:48:00,83.165,83.165,83.15,83.155,435200000.0
2009-12-08 19:49:00,83.145,83.155,83.135,83.15,375400000.0
2009-12-08 19:50:00,83.145,83.17,83.135,83.17,387300000.0
2009-12-08 19:51:00,83.165,83.165,83.13,83.13,262600000.0
2009-12-08 19:52:00,83.135,83.135,83.13,83.13,191100000.0
2009-12-08 19:53:00,83.13,83.13,83.1,83.105,630800000.0
2009-12-08 19:54:00,83.105,83.105,83.07,83.075,678700000.0
2009-12-08 19:55:00,83.08,83.095,83.075,83.075,666299997.0
2009-12-08 19:56:00,83.085,83.085,83.05,83.055,192100000.0
2009-12-08 19:57:00,83.055,83.065,83.035,83.06,240700000.0
2009-12-08 19:58:00,83.06,83.08,83.04,83.08,577400000.0
2009-12-08 19:59:00,83.085,83.155,83.07,83.155,1033700000.0
2009-12-08 20:00:00,83.155,83.175,83.135,83.16,621000000.0
2009-12-08 20:01:00,83.16,83.22,83.155,83.205,468100000.0
2009-12-08 20:02:00,83.205,83.215,83.165,83.175,186600000.0
2009-12-08 20:03:00,83.185,83.205,83.16,83.2,408700000.0
2009-12-08 20:04:00,83.2,83.2,83.15,83.155,231300000.0
2009-12-08 20:05:00,83.155,83.165,83.135,83.155,193100000.0
2009-12-08 20:06:00,83.145,83.15,83.125,83.13,118800000.0
2009-12-08 20:07:00,83.125,83.145,83.125,83.13,149300000.0
2009-12-08 20:08:00,83.13,83.15,83.13,83.14,167900000.0
2009-12-08 20:09:00,83.135,83.15,83.125,83.125,221100000.0
2009-12-08 20:10:00,83.125,83.16,83.11,83.11,183100000.0
2009-12-08 20:11:00,83.11,83.12,83.055,83.06,585200000.0
2009-12-08 20:12:00,83.06,83.075,83.045,83.065,787700000.0
2009-12-08 20:13:00,83.065,83.065,83.055,83.055,625500000.0
2009-12-08 20:14:00,83.055,83.065,83.035,83.04,525300000.0
2009-12-08 20:15:00,83.04,83.06,83.025,83.03,784399999.0
2009-12-08 20:16:00,83.03,83.04,83.015,83.04,602500000.0
2009-12-08 20:17:00,83.035,83.045,83.025,83.04,389799999.0
2009-12-08 20:18:00,83.035,83.06,83.03,83.05,366200000.0
2009-12-08 20:19:00,83.05,83.055,83.035,83.04,372600000.0
2009-12-08 20:20:00,83.04,83.06,83.04,83.05,145700000.0
2009-12-08 20:21:00,83.05,83.055,83.04,83.04,70600000.0
2009-12-08 20:22:00,83.04,83.05,83.03,83.03,286800000.0
2009-12-08 20:23:00,83.03,83.05,83.01,83.015,236900000.0
2009-12-08 20:24:00,83.015,83.03,83.01,83.02,381200000.0
2009-12-08 20:25:00,83.015,83.015,82.965,82.965,789500000.0
2009-12-08 20:26:00,82.965,82.99,82.96,82.975,503600000.0
2009-12-08 20:27:00,82.975,83.025,82.975,83.01,152700000.0
2009-12-08 20:28:00,83.01,83.025,82.975,83.015,168000000.0
2009-12-08 20:29:00,83.015,83.015,82.97,82.995,267200000.0
2009-12-08 20:30:00,82.99,83.015,82.985,83.005,74500000.0
2009-12-08 20:31:00,83.005,83.02,82.99,83.01,190100000.0
2009-12-08 20:32:00,83.01,83.035,83.01,83.025,103400000.0
2009-12-08 20:33:00,83.025,83.035,83.005,83.025,255300000.0
2009-12-08 20:34:00,83.025,83.07,83.025,83.07,126700000.0
2009-12-08 20:35:00,83.07,83.09,83.065,83.08,178000000.0
2009-12-08 20:36:00,83.08,83.11,83.08,83.1,82700000.0
2009-12-08 20:37:00,83.1,83.1,83.035,83.035,321700000.0
2009-12-08 20:38:00,83.025,83.055,83.005,83.05,565100000.0
2009-12-08 20:39:00,83.05,83.055,83.03,83.045,246000000.0
2009-12-08 20:40:00,83.045,83.07,83.03,83.07,412800000.0
2009-12-08 20:41:00,83.07,83.12,83.07,83.12,185100000.0
2009-12-08 20:42:00,83.12,83.14,83.115,83.14,164200000.0
2009-12-08 20:43:00,83.14,83.165,83.115,83.135,164400000.0
2009-12-08 20:44:00,83.135,83.165,83.11,83.12,299100000.0
2009-12-08 20:45:00,83.115,83.135,83.105,83.12,340900000.0
2009-12-08 20:46:00,83.135,83.14,83.115,83.135,95200000.0
2009-12-08 20:47:00,83.135,83.135,83.105,83.115,119200000.0
2009-12-08 20:48:00,83.11,83.115,83.1,83.11,160200000.0
2009-12-08 20:49:00,83.105,83.135,83.1,83.125,378899999.0
2009-12-08 20:50:00,83.125,83.13,83.105,83.115,178800000.0
2009-12-08 20:51:00,83.12,83.135,83.11,83.11,214600000.0
2009-12-08 20:52:00,83.11,83.125,83.105,83.115,54700000.0
2009-12-08 20:53:00,83.11,83.145,83.11,83.145,83300000.0
2009-12-08 20:54:00,83.145,83.175,83.145,83.16,159300000.0
2009-12-08 20:55:00,83.175,83.175,83.145,83.16,381300000.0
2009-12-08 20:56:00,83.16,83.16,83.135,83.155,273400000.0
2009-12-08 20:57:00,83.15,83.155,83.095,83.095,415000000.0
2009-12-08 20:58:00,83.095,83.11,83.085,83.095,373200000.0
2009-12-08 20:59:00,83.095,83.095,83.075,83.08,378300000.0
2009-12-08 21:00:00,83.08,83.09,83.055,83.065,375300000.0
2009-12-08 21:01:00,83.07,83.08,83.06,83.075,281600000.0
2009-12-08 21:02:00,83.075,83.085,83.065,83.065,366100000.0
2009-12-08 21:03:00,83.07,83.095,83.055,83.085,375200001.0
2009-12-08 21:04:00,83.08,83.135,83.075,83.12,626200000.0
2009-12-08 21:05:00,83.12,83.175,83.115,83.17,451499999.0
2009-12-08 21:06:00,83.165,83.175,83.145,83.15,508300000.0
2009-12-08 21:07:00,83.15,83.17,83.145,83.17,519600000.0
2009-12-08 21:08:00,83.165,83.195,83.145,83.15,667499998.0
2009-12-08 21:09:00,83.145,83.155,83.14,83.145,445700000.0
2009-12-08 21:10:00,83.14,83.16,83.12,83.12,370700000.0
2009-12-08 21:11:00,83.12,83.155,83.115,83.125,475700000.0
2009-12-08 21:12:00,83.125,83.135,83.105,83.105,565299999.0
2009-12-08 21:13:00,83.105,83.12,83.095,83.1,470800000.0
2009-12-08 21:14:00,83.1,83.11,83.09,83.1,275600000.0
2009-12-08 21:15:00,83.105,83.11,83.06,83.07,195500000.0
2009-12-08 21:16:00,83.08,83.085,83.065,83.065,109900000.0
2009-12-08 21:17:00,83.07,83.07,83.05,83.065,52800000.0
2009-12-08 21:18:00,83.065,83.065,83.04,83.04,119400000.0
2009-12-08 21:19:00,83.04,83.045,83.015,83.03,194900000.0
2009-12-08 21:20:00,83.025,83.04,82.975,82.98,167000000.0
2009-12-08 21:21:00,82.975,83.0,82.875,82.89,477000000.0
2009-12-08 21:22:00,82.89,82.925,82.89,82.92,671300000.0
2009-12-08 21:23:00,82.925,82.94,82.92,82.93,191400000.0
2009-12-08 21:24:00,82.93,82.965,82.93,82.965,130000000.0
2009-12-08 21:25:00,82.965,83.0,82.96,82.96,310300000.0
2009-12-08 21:26:00,82.96,82.985,82.945,82.955,320500000.0
2009-12-08 21:27:00,82.955,82.995,82.94,82.995,347299998.0
2009-12-08 21:28:00,82.98,82.98,82.94,82.955,395000000.0
2009-12-08 21:29:00,82.95,82.995,82.945,82.99,486000000.0
2009-12-08 21:30:00,82.99,82.995,82.95,82.955,454200000.0
2009-12-08 21:31:00,82.96,82.985,82.96,82.985,149999999.0
2009-12-08 21:32:00,82.985,82.995,82.965,82.995,383599999.0
2009-12-08 21:33:00,82.995,83.01,82.995,83.005,199400000.0
2009-12-08 21:34:00,83.005,83.015,82.995,83.015,177800000.0
2009-12-08 21:35:00,83.015,83.05,83.015,83.035,115300000.0
2009-12-08 21:36:00,83.035,83.035,82.98,82.995,287700000.0
2009-12-08 21:37:00,82.99,83.0,82.975,82.995,422700000.0
2009-12-08 21:38:00,82.99,83.005,82.98,83.0,253200000.0
2009-12-08 21:39:00,83.0,83.005,82.985,82.99,230800000.0
2009-12-08 21:40:00,82.99,83.005,82.985,83.005,289200000.0
2009-12-08 21:41:00,83.0,83.035,83.0,83.02,396900000.0
2009-12-08 21:42:00,83.02,83.02,83.0,83.005,439900000.0
2009-12-08 21:43:00,83.005,83.005,82.985,82.99,471900000.0
2009-12-08 21:44:00,82.99,83.0,82.985,82.99,172000000.0
2009-12-08 21:45:00,82.99,83.01,82.985,83.005,110000000.0
2009-12-08 21:46:00,83.005,83.035,83.005,83.01,503300000.0
2009-12-08 21:47:00,83.01,83.02,82.985,82.985,206700000.0
2009-12-08 21:48:00,82.985,82.995,82.96,82.96,203100000.0
2009-12-08 21:49:00,82.965,82.97,82.945,82.945,184900000.0
2009-12-08 21:50:00,82.95,82.95,82.87,82.875,606200000.0
2009-12-08 21:51:00,82.875,82.905,82.86,82.86,645000000.0
2009-12-08 21:52:00,82.86,82.87,82.79,82.795,539099999.0
2009-12-08 21:53:00,82.795,82.835,82.77,82.805,771300000.0
2009-12-08 21:54:00,82.805,82.815,82.8,82.8,184700000.0
2009-12-08 21:55:00,82.8,82.825,82.795,82.795,631099999.0
2009-12-08 21:56:00,82.795,82.815,82.785,82.795,316800000.0
2009-12-08 21:57:00,82.805,82.81,82.77,82.77,536700001.0
2009-12-08 21:58:00,82.77,82.775,82.755,82.76,531200000.0
2009-12-08 21:59:00,82.76,82.795,82.755,82.785,393700000.0
2009-12-08 22:00:00,82.78,82.84,82.775,82.81,433200000.0
2009-12-08 22:01:00,82.82,82.855,82.82,82.855,404800000.0
2009-12-08 22:02:00,82.855,82.86,82.84,82.845,437200000.0
2009-12-08 22:03:00,82.845,82.875,82.845,82.875,879900000.0
2009-12-08 22:04:00,82.875,82.89,82.84,82.885,528200000.0
2009-12-08 22:05:00,82.885,82.895,82.84,82.875,608000000.0
2009-12-08 22:06:00,82.87,82.875,82.845,82.855,524400000.0
2009-12-08 22:07:00,82.855,82.895,82.855,82.89,322000000.0
2009-12-08 22:08:00,82.89,82.915,82.89,82.905,378700000.0
2009-12-08 22:09:00,82.905,82.955,82.895,82.945,265400000.0
2009-12-08 22:10:00,82.94,82.945,82.915,82.92,602800000.0
2009-12-08 22:11:00,82.92,82.955,82.92,82.935,416000000.0
2009-12-08 22:12:00,82.935,82.935,82.905,82.92,296400000.0
2009-12-08 22:13:00,82.92,82.925,82.91,82.92,217100000.0
2009-12-08 22:14:00,82.92,82.93,82.915,82.93,196900000.0
2009-12-08 22:15:00,82.93,82.945,82.92,82.925,418600000.0
2009-12-08 22:16:00,82.925,82.925,82.905,82.92,415400000.0
2009-12-08 22:17:00,82.92,82.93,82.915,82.925,180600000.0
2009-12-08 22:18:00,82.925,82.94,82.915,82.93,164200000.0
2009-12-08 22:19:00,82.93,82.955,82.93,82.935,246600000.0
2009-12-08 22:20:00,82.945,82.955,82.935,82.935,109200000.0
2009-12-08 22:21:00,82.935,82.94,82.915,82.915,201600000.0
2009-12-08 22:22:00,82.915,82.925,82.915,82.915,138800000.0
2009-12-08 22:23:00,82.915,82.94,82.915,82.935,192100000.0
2009-12-08 22:24:00,82.935,82.95,82.925,82.93,244300000.0
2009-12-08 22:25:00,82.925,82.945,82.925,82.94,147600000.0
2009-12-08 22:26:00,82.94,82.955,82.93,82.945,395600000.0
2009-12-08 22:27:00,82.95,82.97,82.95,82.965,314800000.0
2009-12-08 22:28:00,82.97,82.99,82.965,82.98,204000000.0
2009-12-08 22:29:00,82.975,82.98,82.97,82.97,148500000.0
2009-12-08 22:30:00,82.97,82.985,82.97,82.985,126500000.0
2009-12-08 22:31:00,82.985,83.0,82.975,82.995,309700000.0
2009-12-08 22:32:00,83.0,83.0,82.985,82.995,333100000.0
2009-12-08 22:33:00,82.995,83.015,82.985,82.99,209700000.0
2009-12-08 22:34:00,82.99,83.01,82.99,82.995,299000000.0
2009-12-08 22:35:00,83.0,83.0,82.995,83.0,16500000.0
2009-12-08 22:36:00,83.0,83.01,82.995,83.01,143000000.0
2009-12-08 22:37:00,83.01,83.015,83.0,83.01,130800000.0
2009-12-08 22:38:00,83.01,83.01,82.99,82.995,374800000.0
2009-12-08 22:39:00,82.995,83.04,82.995,83.025,96600000.0
2009-12-08 22:40:00,83.03,83.045,83.02,83.045,136700000.0
2009-12-08 22:41:00,83.045,83.045,83.02,83.035,63600000.0
2009-12-08 22:42:00,83.025,83.045,83.025,83.035,105800000.0
2009-12-08 22:43:00,83.03,83.055,83.03,83.045,40800000.0
2009-12-08 22:44:00,83.04,83.06,83.04,83.055,22400000.0
2009-12-08 22:45:00,83.055,83.055,83.035,83.045,62500000.0
2009-12-08 22:46:00,83.035,83.055,83.035,83.045,83500000.0
2009-12-08 22:47:00,83.035,83.06,83.025,83.025,111500000.0
2009-12-08 22:48:00,83.025,83.04,83.015,83.025,101600000.0
2009-12-08 22:49:00,83.04,83.04,83.02,83.02,283700000.0
2009-12-08 22:50:00,83.02,83.025,82.995,83.01,464100000.0
2009-12-08 22:51:00,83.015,83.015,82.995,83.005,291900000.0
2009-12-08 22:52:00,83.005,83.03,82.995,83.03,71400000.0
2009-12-08 22:53:00,83.03,83.03,82.985,82.99,113800000.0
2009-12-08 22:54:00,82.99,83.01,82.985,83.0,257500000.0
2009-12-08 22:55:00,82.995,83.0,82.99,83.0,96000000.0
2009-12-08 22:56:00,83.0,83.035,83.0,83.03,99500000.0
2009-12-08 22:57:00,83.035,83.05,83.03,83.05,102500000.0
2009-12-08 22:58:00,83.055,83.055,83.045,83.05,47800000.0
2009-12-08 22:59:00,83.045,83.05,83.025,83.025,163800000.0
2009-12-08 23:00:00,83.02,83.025,83.015,83.02,139400000.0
2009-12-08 23:01:00,83.02,83.025,83.005,83.01,90400000.0
2009-12-08 23:02:00,83.015,83.03,83.005,83.015,79300000.0
2009-12-08 23:03:00,83.02,83.02,83.015,83.015,33300000.0
2009-12-08 23:04:00,83.015,83.04,83.015,83.015,59600000.0
2009-12-08 23:05:00,83.015,83.025,83.015,83.015,83000000.0
2009-12-08 23:06:00,83.01,83.025,83.01,83.015,53300000.0
2009-12-08 23:07:00,83.015,83.035,83.01,83.035,95900000.0
2009-12-08 23:08:00,83.035,83.04,83.025,83.025,20400000.0
2009-12-08 23:09:00,83.025,83.04,83.02,83.035,42400000.0
2009-12-08 23:10:00,83.04,83.04,83.03,83.04,18600000.0
2009-12-08 23:11:00,83.035,83.06,83.035,83.05,89400000.0
2009-12-08 23:12:00,83.055,83.065,83.055,83.065,109400000.0
2009-12-08 23:13:00,83.065,83.09,83.065,83.085,122600000.0
2009-12-08 23:14:00,83.085,83.1,83.085,83.095,31000000.0
2009-12-08 23:15:00,83.095,83.105,83.08,83.1,63700000.0
2009-12-08 23:16:00,83.095,83.115,83.09,83.11,33700000.0
2009-12-08 23:17:00,83.105,83.105,83.095,83.095,13000000.0
2009-12-08 23:18:00,83.105,83.11,83.095,83.11,8000000.0
2009-12-08 23:19:00,83.105,83.105,83.08,83.09,14500000.0
2009-12-08 23:20:00,83.1,83.12,83.095,83.11,24800000.0
2009-12-08 23:21:00,83.115,83.14,83.115,83.14,61300000.0
2009-12-08 23:22:00,83.14,83.155,83.125,83.145,124100000.0
2009-12-08 23:23:00,83.15,83.16,83.13,83.14,93400000.0
2009-12-08 23:24:00,83.14,83.15,83.095,83.13,70100000.0
2009-12-08 23:25:00,83.125,83.14,83.115,83.125,132600000.0
2009-12-08 23:26:00,83.125,83.125,83.115,83.12,56400000.0
2009-12-08 23:27:00,83.12,83.125,83.1,83.105,74700000.0
2009-12-08 23:28:00,83.105,83.15,83.095,83.135,164600000.0
2009-12-08 23:29:00,83.135,83.165,83.115,83.16,279800000.0
2009-12-08 23:30:00,83.165,83.17,83.135,83.135,106900000.0
2009-12-08 23:31:00,83.145,83.145,83.12,83.145,124300000.0
2009-12-08 23:32:00,83.145,83.145,83.135,83.145,54600000.0
2009-12-08 23:33:00,83.145,83.15,83.135,83.145,41000000.0
2009-12-08 23:34:00,83.145,83.145,83.135,83.145,4600000.0
2009-12-08 23:35:00,83.135,83.135,83.105,83.105,47400000.0
2009-12-08 23:36:00,83.105,83.125,83.105,83.125,36200000.0
2009-12-08 23:37:00,83.125,83.135,83.125,83.135,44800000.0
2009-12-08 23:38:00,83.14,83.145,83.125,83.125,95700000.0
2009-12-08 23:39:00,83.125,83.13,83.115,83.13,68500000.0
2009-12-08 23:40:00,83.13,83.135,83.115,83.135,97000000.0
2009-12-08 23:41:00,83.125,83.13,83.115,83.115,20400000.0
2009-12-08 23:42:00,83.115,83.125,83.115,83.125,51600000.0
2009-12-08 23:43:00,83.125,83.125,83.115,83.115,41800000.0
2009-12-08 23:44:00,83.125,83.125,83.1,83.105,68100000.0
2009-12-08 23:45:00,83.105,83.125,83.105,83.11,66800000.0
2009-12-08 23:46:00,83.105,83.115,83.105,83.105,40300000.0
2009-12-08 23:47:00,83.105,83.13,83.105,83.125,71600000.0
2009-12-08 23:48:00,83.125,83.125,83.115,83.115,37200000.0
2009-12-08 23:49:00,83.115,83.14,83.115,83.115,117900000.0
2009-12-08 23:50:00,83.115,83.145,83.115,83.145,34300000.0
2009-12-08 23:51:00,83.145,83.145,83.135,83.135,32000000.0
2009-12-08 23:52:00,83.135,83.165,83.13,83.165,74100000.0
2009-12-08 23:53:00,83.165,83.185,83.165,83.185,31000000.0
2009-12-08 23:54:00,83.18,83.195,83.14,83.175,114500000.0
2009-12-08 23:55:00,83.175,83.175,83.155,83.155,13800000.0
2009-12-08 23:56:00,83.16,83.18,83.135,83.135,144800000.0
2009-12-08 23:57:00,83.135,83.135,83.095,83.12,31400000.0
2009-12-08 23:58:00,83.12,83.125,83.095,83.095,72000000.0
2009-12-08 23:59:00,83.09,83.125,83.08,83.09,58200000.0
2009-12-09 00:00:00,83.085,83.13,83.075,83.125,22000000.0
2009-12-09 00:01:00,83.13,83.135,83.075,83.085,8000000.0
2009-12-09 00:02:00,83.085,83.105,83.085,83.095,20800000.0
2009-12-09 00:03:00,83.105,83.105,83.095,83.105,5600000.0
2009-12-09 00:04:00,83.09,83.12,83.085,83.12,15000000.0
2009-12-09 00:05:00,83.12,83.21,83.11,83.11,37600000.0
2009-12-09 00:06:00,83.11,83.11,83.105,83.11,10000000.0
2009-12-09 00:07:00,83.115,83.135,83.105,83.13,26000000.0
2009-12-09 00:08:00,83.125,83.13,83.125,83.13,2000000.0
2009-12-09 00:09:00,83.12,83.12,83.12,83.12,2400000.0
2009-12-09 00:10:00,83.14,83.145,83.135,83.135,15000000.0
2009-12-09 00:11:00,83.135,83.16,83.1,83.115,27000000.0
2009-12-09 00:12:00,83.135,83.145,83.115,83.115,12000000.0
2009-12-09 00:13:00,83.1,83.1,83.1,83.1,2000000.0
2009-12-09 00:14:00,83.115,83.155,83.11,83.15,39600000.0
2009-12-09 00:15:00,83.15,83.155,83.11,83.125,44300000.0
2009-12-09 00:16:00,83.135,83.145,83.12,83.145,13300000.0
2009-12-09 00:17:00,83.14,83.145,83.14,83.145,20000000.0
2009-12-09 00:18:00,83.14,83.165,83.14,83.155,15000000.0
2009-12-09 00:19:00,83.155,83.155,83.15,83.155,6000000.0
2009-12-09 00:20:00,83.155,83.155,83.13,83.135,17100000.0
2009-12-09 00:21:00,83.13,83.14,83.13,83.14,14900000.0
2009-12-09 00:22:00,83.135,83.15,83.135,83.14,19600000.0
2009-12-09 00:23:00,83.155,83.165,83.15,83.155,25000000.0
2009-12-09 00:24:00,83.16,83.16,83.135,83.135,7600000.0
2009-12-09 00:25:00,83.135,83.135,83.13,83.135,6500000.0
2009-12-09 00:26:00,83.135,83.14,83.135,83.135,8200000.0
2009-12-09 00:27:00,83.135,83.14,83.135,83.135,16800000.0
2009-12-09 00:28:00,83.135,83.135,83.135,83.135,13200000.0
2009-12-09 00:29:00,83.135,83.135,83.135,83.135,13600000.0
2009-12-09 00:30:00,83.135,83.17,83.135,83.17,31100000.0
2009-12-09 00:31:00,83.165,83.165,83.14,83.14,20800000.0
2009-12-09 00:32:00,83.14,83.145,83.14,83.14,22400000.0
2009-12-09 00:33:00,83.14,83.165,83.14,83.165,28800000.0
2009-12-09 00:34:00,83.17,83.17,83.16,83.16,33400000.0
2009-12-09 00:35:00,83.155,83.16,83.155,83.16,8000000.0
2009-12-09 00:36:00,83.16,83.165,83.16,83.165,4800000.0
2009-12-09 00:37:00,83.17,83.19,83.135,83.175,51300000.0
2009-12-09 00:38:00,83.175,83.175,83.165,83.17,43400000.0
2009-12-09 00:39:00,83.17,83.17,83.155,83.155,23500000.0
2009-12-09 00:40:00,83.165,83.165,83.125,83.125,49600000.0
2009-12-09 00:41:00,83.125,83.125,83.115,83.125,38100000.0
2009-12-09 00:42:00,83.125,83.125,83.12,83.12,6600000.0
2009-12-09 00:43:00,83.13,83.135,83.115,83.12,15100000.0
2009-12-09 00:44:00,83.12,83.12,83.12,83.12,3500000.0
2009-12-09 00:45:00,83.13,83.135,83.125,83.135,24600000.0
2009-12-09 00:46:00,83.14,83.15,83.135,83.14,103100000.0
2009-12-09 00:47:00,83.14,83.145,83.125,83.135,39200000.0
2009-12-09 00:48:00,83.135,83.135,83.12,83.12,22500000.0
2009-12-09 00:49:00,83.115,83.125,83.105,83.115,23900000.0
2009-12-09 00:50:00,83.115,83.135,83.065,83.065,49200000.0
2009-12-09 00:51:00,83.065,83.085,83.055,83.085,18600000.0
2009-12-09 00:52:00,83.075,83.075,83.075,83.075,15200000.0
2009-12-09 00:53:00,83.075,83.095,83.07,83.085,90700000.0
2009-12-09 00:54:00,83.085,83.085,83.085,83.085,3300000.0
2009-12-09 00:55:00,83.075,83.085,83.07,83.07,10000000.0
2009-12-09 00:56:00,83.065,83.065,83.045,83.045,25700000.0
2009-12-09 00:57:00,83.045,83.045,83.035,83.045,48000000.0
2009-12-09 00:58:00,83.045,83.045,83.015,83.03,42500000.0
2009-12-09 00:59:00,83.025,83.065,83.025,83.065,14700000.0
2009-12-09 01:00:00,83.065,83.085,83.065,83.085,32000000.0
2009-12-09 01:01:00,83.075,83.08,83.075,83.075,25700000.0
2009-12-09 01:02:00,83.075,83.075,83.055,83.055,41900000.0
2009-12-09 01:03:00,83.065,83.065,83.045,83.055,27000000.0
2009-12-09 01:04:00,83.06,83.065,83.055,83.055,21500000.0
2009-12-09 01:05:00,83.05,83.055,83.045,83.055,29200000.0
2009-12-09 01:06:00,83.055,83.055,83.05,83.05,13200000.0
2009-12-09 01:07:00,83.05,83.085,83.05,83.085,86100000.0
2009-12-09 01:08:00,83.085,83.085,83.055,83.065,27200000.0
2009-12-09 01:09:00,83.065,83.065,83.065,83.065,25600000.0
2009-12-09 01:10:00,83.065,83.095,83.065,83.095,27200000.0
2009-12-09 01:11:00,83.085,83.095,83.085,83.085,56000000.0
2009-12-09 01:12:00,83.085,83.095,83.085,83.085,57700000.0
2009-12-09 01:13:00,83.08,83.085,83.065,83.075,121600000.0
2009-12-09 01:14:00,83.075,83.085,83.07,83.085,57600000.0
2009-12-09 01:15:00,83.085,83.085,83.075,83.075,32000000.0
2009-12-09 01:16:00,83.075,83.08,83.07,83.07,118400000.0
2009-12-09 01:17:00,83.07,83.08,83.065,83.065,190400000.0
2009-12-09 01:18:00,83.065,83.08,83.065,83.075,83200000.0
2009-12-09 01:19:00,83.08,83.08,83.06,83.07,64000000.0
2009-12-09 01:20:00,83.07,83.085,83.07,83.08,89700000.0
2009-12-09 01:21:00,83.075,83.095,83.075,83.095,65600000.0
2009-12-09 01:22:00,83.095,83.1,83.085,83.09,186000000.0
2009-12-09 01:23:00,83.09,83.09,83.085,83.09,70700000.0
2009-12-09 01:24:00,83.09,83.13,83.08,83.125,309600000.0
2009-12-09 01:25:00,83.125,83.125,83.04,83.05,272100000.0
2009-12-09 01:26:00,83.05,83.05,83.025,83.035,154300000.0
2009-12-09 01:27:00,83.035,83.035,83.01,83.015,121200000.0
2009-12-09 01:28:00,83.015,83.02,82.94,82.94,301000000.0
2009-12-09 01:29:00,82.935,82.935,82.88,82.905,388400000.0
2009-12-09 01:30:00,82.905,82.94,82.885,82.92,289100000.0
2009-12-09 01:31:00,82.925,82.95,82.885,82.895,513500000.0
2009-12-09 01:32:00,82.895,82.895,82.86,82.885,389300000.0
2009-12-09 01:33:00,82.885,82.92,82.88,82.92,230800000.0
2009-12-09 01:34:00,82.915,82.955,82.915,82.925,293600000.0
2009-12-09 01:35:00,82.925,82.935,82.925,82.925,195200000.0
2009-12-09 01:36:00,82.93,82.945,82.925,82.94,126900000.0
2009-12-09 01:37:00,82.94,82.945,82.935,82.945,102000000.0
2009-12-09 01:38:00,82.95,82.95,82.945,82.95,124800000.0
2009-12-09 01:39:00,82.945,82.95,82.935,82.945,209800000.0
2009-12-09 01:40:00,82.945,82.965,82.945,82.96,237300000.0
2009-12-09 01:41:00,82.96,82.96,82.945,82.95,275200000.0
2009-12-09 01:42:00,82.95,82.95,82.945,82.945,99400000.0
2009-12-09 01:43:00,82.955,82.985,82.955,82.975,112200000.0
2009-12-09 01:44:00,82.975,83.02,82.975,83.0,284300000.0
2009-12-09 01:45:00,83.0,83.025,83.0,83.02,352600000.0
2009-12-09 01:46:00,83.025,83.05,83.01,83.05,287100000.0
2009-12-09 01:47:00,83.055,83.055,83.02,83.045,207100000.0
2009-12-09 01:48:00,83.045,83.045,83.02,83.03,215800000.0
2009-12-09 01:49:00,83.035,83.035,83.01,83.01,287700000.0
2009-12-09 01:50:00,83.01,83.04,83.0,83.035,285200000.0
2009-12-09 01:51:00,83.03,83.03,82.985,82.985,391200000.0
2009-12-09 01:52:00,82.995,83.025,82.995,83.015,385400000.0
2009-12-09 01:53:00,83.02,83.045,83.005,83.035,219700000.0
2009-12-09 01:54:00,83.035,83.04,83.005,83.005,248600000.0
2009-12-09 01:55:00,83.0,83.035,82.995,83.035,235300000.0
2009-12-09 01:56:00,83.03,83.03,83.025,83.03,51200000.0
2009-12-09 01:57:00,83.025,83.035,83.015,83.02,352400000.0
2009-12-09 01:58:00,83.015,83.015,82.99,82.99,327300000.0
2009-12-09 01:59:00,82.995,83.005,82.99,82.995,237000000.0
2009-12-09 02:00:00,82.995,83.025,82.99,82.995,546300000.0
2009-12-09 02:01:00,82.995,83.015,82.96,83.005,452100000.0
2009-12-09 02:02:00,83.005,83.025,82.985,83.02,574500000.0
2009-12-09 02:03:00,83.015,83.04,83.01,83.03,265200000.0
2009-12-09 02:04:00,83.03,83.03,83.01,83.02,309200000.0
2009-12-09 02:05:00,83.02,83.05,83.02,83.05,466000000.0
2009-12-09 02:06:00,83.05,83.05,83.025,83.05,316500000.0
2009-12-09 02:07:00,83.05,83.055,83.045,83.045,373700000.0
2009-12-09 02:08:00,83.05,83.07,83.035,83.045,415200000.0
2009-12-09 02:09:00,83.045,83.125,83.045,83.105,342300000.0
2009-12-09 02:10:00,83.115,83.175,83.115,83.175,238200000.0
2009-12-09 02:11:00,83.175,83.185,83.165,83.185,388800000.0
2009-12-09 02:12:00,83.19,83.23,83.185,83.215,586500000.0
2009-12-09 02:13:00,83.215,83.285,83.215,83.27,508600000.0
2009-12-09 02:14:00,83.265,83.29,83.23,83.28,544400000.0
2009-12-09 02:15:00,83.28,83.285,83.225,83.23,616500000.0
2009-12-09 02:16:00,83.23,83.26,83.225,83.245,357700000.0
2009-12-09 02:17:00,83.245,83.245,83.205,83.21,318900000.0
2009-12-09 02:18:00,83.21,83.22,83.195,83.215,361700000.0
2009-12-09 02:19:00,83.215,83.25,83.21,83.235,243400000.0
2009-12-09 02:20:00,83.235,83.245,83.23,83.23,468400000.0
2009-12-09 02:21:00,83.235,83.265,83.235,83.265,409000000.0
2009-12-09 02:22:00,83.265,83.325,83.26,83.325,260800000.0
2009-12-09 02:23:00,83.325,83.4,83.325,83.395,397000000.0
2009-12-09 02:24:00,83.395,83.43,83.36,83.43,402300000.0
2009-12-09 02:25:00,83.43,83.435,83.4,83.415,479500000.0
2009-12-09 02:26:00,83.415,83.445,83.405,83.435,541400000.0
2009-12-09 02:27:00,83.435,83.455,83.435,83.455,58000000.0
2009-12-09 02:28:00,83.455,83.455,83.435,83.435,216700000.0
2009-12-09 02:29:00,83.435,83.435,83.355,83.355,320600000.0
2009-12-09 02:30:00,83.355,83.37,83.335,83.355,210600000.0
2009-12-09 02:31:00,83.355,83.355,83.32,83.33,481600000.0
2009-12-09 02:32:00,83.33,83.335,83.29,83.31,503400000.0
2009-12-09 02:33:00,83.325,83.33,83.31,83.32,247800000.0
2009-12-09 02:34:00,83.315,83.325,83.29,83.305,135200000.0
2009-12-09 02:35:00,83.295,83.315,83.29,83.31,361400000.0
2009-12-09 02:36:00,83.31,83.36,83.31,83.355,414200000.0
2009-12-09 02:37:00,83.355,83.39,83.345,83.36,516800000.0
2009-12-09 02:38:00,83.36,83.36,83.325,83.35,503600000.0
2009-12-09 02:39:00,83.35,83.39,83.345,83.38,373100000.0
2009-12-09 02:40:00,83.375,83.395,83.37,83.38,180700000.0
2009-12-09 02:41:00,83.38,83.38,83.365,83.37,179500000.0
2009-12-09 02:42:00,83.37,83.375,83.36,83.36,122300000.0
2009-12-09 02:43:00,83.36,83.365,83.36,83.36,47000000.0
2009-12-09 02:44:00,83.36,83.36,83.325,83.325,116400000.0
2009-12-09 02:45:00,83.325,83.335,83.32,83.32,157700000.0
2009-12-09 02:46:00,83.325,83.35,83.325,83.35,152100000.0
2009-12-09 02:47:00,83.35,83.36,83.34,83.36,100400000.0
2009-12-09 02:48:00,83.36,83.36,83.34,83.36,249900000.0
2009-12-09 02:49:00,83.36,83.405,83.36,83.395,235400000.0
2009-12-09 02:50:00,83.395,83.4,83.385,83.39,168300000.0
2009-12-09 02:51:00,83.39,83.39,83.34,83.35,313000000.0
2009-12-09 02:52:00,83.35,83.35,83.275,83.28,209500000.0
2009-12-09 02:53:00,83.28,83.28,83.26,83.26,505800000.0
2009-12-09 02:54:00,83.265,83.27,83.25,83.25,326100000.0
2009-12-09 02:55:00,83.25,83.25,83.175,83.175,464300000.0
2009-12-09 02:56:00,83.175,83.175,83.16,83.175,331200000.0
2009-12-09 02:57:00,83.17,83.205,83.17,83.195,388400000.0
2009-12-09 02:58:00,83.195,83.2,83.17,83.18,378300000.0
2009-12-09 02:59:00,83.185,83.19,83.145,83.165,282900000.0
2009-12-09 03:00:00,83.165,83.22,83.155,83.215,500500000.0
2009-12-09 03:01:00,83.21,83.245,83.195,83.215,527800000.0
2009-12-09 03:02:00,83.21,83.21,83.165,83.175,521000000.0
2009-12-09 03:03:00,83.175,83.185,83.17,83.18,260400000.0
2009-12-09 03:04:00,83.195,83.22,83.18,83.18,316400000.0
2009-12-09 03:05:00,83.175,83.195,83.175,83.195,195400000.0
2009-12-09 03:06:00,83.19,83.195,83.155,83.16,410000000.0
2009-12-09 03:07:00,83.165,83.19,83.16,83.185,276700000.0
2009-12-09 03:08:00,83.185,83.185,83.17,83.175,86600000.0
2009-12-09 03:09:00,83.175,83.18,83.145,83.155,280700000.0
2009-12-09 03:10:00,83.15,83.15,83.05,83.065,402600000.0
2009-12-09 03:11:00,83.07,83.085,83.065,83.08,290200000.0
2009-12-09 03:12:00,83.08,83.095,83.075,83.095,182500000.0
2009-12-09 03:13:00,83.095,83.095,83.08,83.09,267400000.0
2009-12-09 03:14:00,83.09,83.16,83.09,83.155,445900000.0
2009-12-09 03:15:00,83.155,83.175,83.145,83.175,255900000.0
2009-12-09 03:16:00,83.18,83.19,83.155,83.16,458300000.0
2009-12-09 03:17:00,83.16,83.165,83.13,83.13,457300000.0
2009-12-09 03:18:00,83.13,83.14,83.12,83.14,440400000.0
2009-12-09 03:19:00,83.14,83.14,83.115,83.125,249800000.0
2009-12-09 03:20:00,83.125,83.14,83.115,83.14,184100000.0
2009-12-09 03:21:00,83.14,83.14,83.135,83.14,80600000.0
2009-12-09 03:22:00,83.14,83.14,83.1,83.105,274200000.0
2009-12-09 03:23:00,83.105,83.115,83.08,83.09,539900000.0
2009-12-09 03:24:00,83.09,83.125,83.09,83.125,253200000.0
2009-12-09 03:25:00,83.125,83.13,83.115,83.12,114900000.0
2009-12-09 03:26:00,83.125,83.195,83.125,83.175,275100000.0
2009-12-09 03:27:00,83.175,83.185,83.16,83.18,302100000.0
2009-12-09 03:28:00,83.18,83.2,83.18,83.195,193100000.0
2009-12-09 03:29:00,83.195,83.2,83.175,83.18,491600000.0
2009-12-09 03:30:00,83.195,83.22,83.185,83.22,425800000.0
2009-12-09 03:31:00,83.22,83.23,83.22,83.225,102800000.0
2009-12-09 03:32:00,83.225,83.225,83.215,83.225,88000000.0
2009-12-09 03:33:00,83.22,83.24,83.215,83.24,392500000.0
2009-12-09 03:34:00,83.235,83.255,83.225,83.245,305600000.0
2009-12-09 03:35:00,83.245,83.25,83.225,83.23,393400000.0
2009-12-09 03:36:00,83.23,83.245,83.225,83.245,97700000.0
2009-12-09 03:37:00,83.245,83.245,83.2,83.225,106800000.0
2009-12-09 03:38:00,83.225,83.23,83.215,83.23,96800000.0
2009-12-09 03:39:00,83.23,83.235,83.205,83.205,259800000.0
2009-12-09 03:40:00,83.205,83.205,83.16,83.17,268900000.0
2009-12-09 03:41:00,83.175,83.185,83.165,83.165,161600000.0
2009-12-09 03:42:00,83.165,83.185,83.165,83.18,78400000.0
2009-12-09 03:43:00,83.175,83.18,83.17,83.175,19600000.0
2009-12-09 03:44:00,83.175,83.175,83.15,83.155,271700000.0
2009-12-09 03:45:00,83.155,83.175,83.15,83.16,398500000.0
2009-12-09 03:46:00,83.165,83.19,83.16,83.18,134200000.0
2009-12-09 03:47:00,83.18,83.185,83.17,83.17,75200000.0
2009-12-09 03:48:00,83.165,83.175,83.16,83.16,124500000.0
2009-12-09 03:49:00,83.155,83.165,83.15,83.165,245900000.0
2009-12-09 03:50:00,83.155,83.18,83.15,83.175,193400000.0
2009-12-09 03:51:00,83.18,83.185,83.155,83.16,263600000.0
2009-12-09 03:52:00,83.155,83.175,83.155,83.16,275800000.0
2009-12-09 03:53:00,83.16,83.16,83.145,83.145,192000000.0
2009-12-09 03:54:00,83.145,83.15,83.145,83.15,163700000.0
2009-12-09 03:55:00,83.145,83.155,83.13,83.145,135100000.0
2009-12-09 03:56:00,83.145,83.15,83.14,83.145,75900000.0
2009-12-09 03:57:00,83.14,83.155,83.14,83.15,774100000.0
2009-12-09 03:58:00,83.15,83.16,83.145,83.155,124700000.0
2009-12-09 03:59:00,83.155,83.215,83.15,83.21,197700000.0
2009-12-09 04:00:00,83.21,83.22,83.185,83.2,281600000.0
2009-12-09 04:01:00,83.2,83.2,83.195,83.2,138500000.0
2009-12-09 04:02:00,83.195,83.2,83.165,83.165,376200000.0
2009-12-09 04:03:00,83.16,83.18,83.16,83.175,463300000.0
2009-12-09 04:04:00,83.175,83.2,83.17,83.18,278300000.0
2009-12-09 04:05:00,83.18,83.185,83.17,83.175,476300000.0
2009-12-09 04:06:00,83.17,83.175,83.16,83.16,123700000.0
2009-12-09 04:07:00,83.16,83.16,83.15,83.15,98200000.0
2009-12-09 04:08:00,83.15,83.15,83.14,83.14,115100000.0
2009-12-09 04:09:00,83.135,83.145,83.13,83.145,148000000.0
2009-12-09 04:10:00,83.145,83.17,83.145,83.17,141100000.0
2009-12-09 04:11:00,83.165,83.165,83.16,83.165,60600000.0
2009-12-09 04:12:00,83.175,83.18,83.17,83.175,84000000.0
2009-12-09 04:13:00,83.18,83.18,83.175,83.18,29000000.0
2009-12-09 04:14:00,83.18,83.205,83.18,83.205,48300000.0
2009-12-09 04:15:00,83.205,83.225,83.2,83.22,210600000.0
2009-12-09 04:16:00,83.225,83.225,83.21,83.22,140000000.0
2009-12-09 04:17:00,83.215,83.225,83.21,83.225,123200000.0
2009-12-09 04:18:00,83.215,83.225,83.21,83.215,147300000.0
2009-12-09 04:19:00,83.215,83.215,83.2,83.2,250000000.0
2009-12-09 04:20:00,83.2,83.215,83.195,83.195,303200000.0
2009-12-09 04:21:00,83.2,83.21,83.19,83.195,236100000.0
2009-12-09 04:22:00,83.195,83.2,83.175,83.185,208500000.0
2009-12-09 04:23:00,83.185,83.205,83.18,83.205,207900000.0
2009-12-09 04:24:00,83.205,83.255,83.205,83.255,208600000.0
2009-12-09 04:25:00,83.26,83.32,83.25,83.295,438100000.0
2009-12-09 04:26:00,83.295,83.295,83.25,83.255,194000000.0
2009-12-09 04:27:00,83.255,83.28,83.25,83.265,401300000.0
2009-12-09 04:28:00,83.265,83.285,83.26,83.285,151500000.0
2009-12-09 04:29:00,83.285,83.29,83.245,83.26,716000000.0
2009-12-09 04:30:00,83.26,83.26,83.24,83.25,257900000.0
2009-12-09 04:31:00,83.25,83.27,83.24,83.26,519200000.0
2009-12-09 04:32:00,83.255,83.26,83.245,83.245,158700000.0
2009-12-09 04:33:00,83.245,83.265,83.245,83.25,173700000.0
2009-12-09 04:34:00,83.255,83.255,83.24,83.24,86200000.0
2009-12-09 04:35:00,83.24,83.24,83.21,83.22,358100000.0
2009-12-09 04:36:00,83.22,83.22,83.17,83.17,300000000.0
2009-12-09 04:37:00,83.175,83.18,83.145,83.18,444400000.0
2009-12-09 04:38:00,83.18,83.195,83.17,83.175,357100000.0
2009-12-09 04:39:00,83.17,83.175,83.16,83.16,133500000.0
2009-12-09 04:40:00,83.16,83.165,83.145,83.16,119100000.0
2009-12-09 04:41:00,83.16,83.175,83.16,83.17,212300000.0
2009-12-09 04:42:00,83.18,83.18,83.17,83.17,18100000.0
2009-12-09 04:43:00,83.17,83.17,83.14,83.145,117000000.0
2009-12-09 04:44:00,83.145,83.145,83.13,83.13,116500000.0
2009-12-09 04:45:00,83.13,83.15,83.13,83.15,43800000.0
2009-12-09 04:46:00,83.15,83.155,83.145,83.145,196200000.0
2009-12-09 04:47:00,83.145,83.145,83.13,83.13,74300000.0
2009-12-09 04:48:00,83.135,83.135,83.115,83.115,72500000.0
2009-12-09 04:49:00,83.115,83.125,83.115,83.12,119600000.0
2009-12-09 04:50:00,83.125,83.125,83.12,83.12,48200000.0
2009-12-09 04:51:00,83.115,83.13,83.115,83.13,103100000.0
2009-12-09 04:52:00,83.13,83.15,83.125,83.13,380900000.0
2009-12-09 04:53:00,83.135,83.135,83.125,83.125,165800000.0
2009-12-09 04:54:00,83.125,83.13,83.125,83.13,53700000.0
2009-12-09 04:55:00,83.125,83.14,83.12,83.125,235300000.0
2009-12-09 04:56:00,83.125,83.135,83.115,83.135,147600000.0
2009-12-09 04:57:00,83.125,83.135,83.125,83.13,244800000.0
2009-12-09 04:58:00,83.13,83.155,83.13,83.155,103800000.0
2009-12-09 04:59:00,83.15,83.185,83.15,83.175,358500000.0
2009-12-09 05:00:00,83.185,83.195,83.18,83.195,135400000.0
2009-12-09 05:01:00,83.195,83.22,83.19,83.215,353400000.0
2009-12-09 05:02:00,83.215,83.235,83.215,83.22,321500000.0
2009-12-09 05:03:00,83.22,83.225,83.17,83.19,346600000.0
2009-12-09 05:04:00,83.195,83.225,83.175,83.175,293700000.0
2009-12-09 05:05:00,83.17,83.175,83.16,83.175,165300000.0
2009-12-09 05:06:00,83.18,83.185,83.18,83.185,197900000.0
2009-12-09 05:07:00,83.19,83.19,83.18,83.19,52600000.0
2009-12-09 05:08:00,83.19,83.2,83.19,83.2,220700000.0
2009-12-09 05:09:00,83.2,83.2,83.195,83.195,9600000.0
2009-12-09 05:10:00,83.195,83.205,83.195,83.2,259500000.0
2009-12-09 05:11:00,83.2,83.21,83.195,83.21,252100000.0
2009-12-09 05:12:00,83.21,83.23,83.2,83.23,121000000.0
2009-12-09 05:13:00,83.23,83.23,83.2,83.2,264000000.0
2009-12-09 05:14:00,83.2,83.21,83.2,83.21,275400000.0
2009-12-09 05:15:00,83.21,83.235,83.21,83.225,129600000.0
2009-12-09 05:16:00,83.225,83.225,83.215,83.215,71000000.0
2009-12-09 05:17:00,83.215,83.22,83.215,83.215,193800000.0
2009-12-09 05:18:00,83.215,83.225,83.21,83.225,133000000.0
2009-12-09 05:19:00,83.225,83.225,83.215,83.215,101800000.0
2009-12-09 05:20:00,83.22,83.25,83.22,83.25,172200000.0
2009-12-09 05:21:00,83.25,83.25,83.24,83.24,185100000.0
2009-12-09 05:22:00,83.24,83.24,83.24,83.24,1600000.0
2009-12-09 05:23:00,83.24,83.25,83.24,83.245,65100000.0
2009-12-09 05:24:00,83.245,83.245,83.24,83.24,22900000.0
2009-12-09 05:25:00,83.245,83.25,83.215,83.22,214200000.0
2009-12-09 05:26:00,83.22,83.22,83.21,83.215,137000000.0
2009-12-09 05:27:00,83.22,83.22,83.215,83.215,88200000.0
2009-12-09 05:28:00,83.215,83.225,83.215,83.22,96800000.0
2009-12-09 05:29:00,83.22,83.22,83.215,83.22,48900000.0
2009-12-09 05:30:00,83.22,83.23,83.215,83.215,105000000.0
2009-12-09 05:31:00,83.23,83.265,83.225,83.265,187700000.0
2009-12-09 05:32:00,83.265,83.265,83.235,83.24,278900000.0
2009-12-09 05:33:00,83.24,83.25,83.24,83.245,106200000.0
2009-12-09 05:34:00,83.245,83.255,83.24,83.245,117200000.0
2009-12-09 05:35:00,83.25,83.25,83.24,83.245,107200000.0
2009-12-09 05:36:00,83.245,83.245,83.24,83.24,59100000.0
2009-12-09 05:37:00,83.24,83.245,83.22,83.225,163100000.0
2009-12-09 05:38:00,83.22,83.225,83.215,83.215,109900000.0
2009-12-09 05:39:00,83.225,83.23,83.225,83.225,114500000.0
2009-12-09 05:40:00,83.225,83.24,83.225,83.235,258700000.0
2009-12-09 05:41:00,83.235,83.24,83.225,83.235,238800000.0
2009-12-09 05:42:00,83.24,83.265,83.235,83.25,329600000.0
2009-12-09 05:43:00,83.255,83.265,83.245,83.245,163200000.0
2009-12-09 05:44:00,83.245,83.29,83.245,83.29,100100000.0
2009-12-09 05:45:00,83.285,83.29,83.285,83.29,55000000.0
2009-12-09 05:46:00,83.29,83.3,83.28,83.29,161100000.0
2009-12-09 05:47:00,83.29,83.295,83.285,83.285,129900000.0
2009-12-09 05:48:00,83.285,83.285,83.275,83.275,133900000.0
2009-12-09 05:49:00,83.27,83.275,83.265,83.275,216000000.0
2009-12-09 05:50:00,83.27,83.27,83.265,83.265,151400000.0
2009-12-09 05:51:00,83.26,83.265,83.245,83.245,96600000.0
2009-12-09 05:52:00,83.24,83.26,83.24,83.255,73300000.0
2009-12-09 05:53:00,83.26,83.305,83.26,83.3,333900000.0
2009-12-09 05:54:00,83.305,83.305,83.285,83.3,305000000.0
2009-12-09 05:55:00,83.295,83.3,83.29,83.29,119800000.0
2009-12-09 05:56:00,83.29,83.305,83.285,83.3,225200000.0
2009-12-09 05:57:00,83.295,83.305,83.285,83.295,152900000.0
2009-12-09 05:58:00,83.3,83.3,83.29,83.29,149900000.0
2009-12-09 05:59:00,83.295,83.3,83.285,83.285,108700000.0
2009-12-09 06:00:00,83.285,83.285,83.28,83.28,40100000.0
2009-12-09 06:01:00,83.28,83.285,83.28,83.285,70000000.0
2009-12-09 06:02:00,83.285,83.29,83.25,83.26,400700000.0
2009-12-09 06:03:00,83.26,83.26,83.26,83.26,12900000.0
2009-12-09 06:04:00,83.255,83.255,83.235,83.245,137500000.0
2009-12-09 06:05:00,83.245,83.245,83.235,83.235,268600000.0
2009-12-09 06:06:00,83.235,83.245,83.225,83.225,223200000.0
2009-12-09 06:07:00,83.235,83.235,83.23,83.23,147800000.0
2009-12-09 06:08:00,83.23,83.235,83.23,83.235,102200000.0
2009-12-09 06:09:00,83.235,83.245,83.235,83.245,184900000.0
2009-12-09 06:10:00,83.245,83.255,83.24,83.24,176400000.0
2009-12-09 06:11:00,83.245,83.245,83.2,83.235,137100000.0
2009-12-09 06:12:00,83.235,83.235,83.225,83.235,229100000.0
2009-12-09 06:13:00,83.235,83.235,83.23,83.23,54900000.0
2009-12-09 06:14:00,83.23,83.23,83.19,83.19,201300000.0
2009-12-09 06:15:00,83.195,83.195,83.19,83.19,51200000.0
2009-12-09 06:16:00,83.19,83.2,83.19,83.195,105000000.0
2009-12-09 06:17:00,83.195,83.225,83.185,83.22,237700000.0
2009-12-09 06:18:00,83.22,83.22,83.21,83.21,112600000.0
2009-12-09 06:19:00,83.22,83.24,83.21,83.225,212000000.0
2009-12-09 06:20:00,83.225,83.225,83.205,83.21,48300000.0
2009-12-09 06:21:00,83.215,83.22,83.205,83.22,56700000.0
2009-12-09 06:22:00,83.22,83.225,83.2,83.205,208100000.0
2009-12-09 06:23:00,83.21,83.23,83.21,83.23,197100000.0
2009-12-09 06:24:00,83.23,83.24,83.21,83.235,219400000.0
2009-12-09 06:25:00,83.24,83.27,83.24,83.26,258900000.0
2009-12-09 06:26:00,83.26,83.26,83.26,83.26,296400000.0
2009-12-09 06:27:00,83.265,83.27,83.26,83.26,203700000.0
2009-12-09 06:28:00,83.26,83.27,83.26,83.26,290200000.0
2009-12-09 06:29:00,83.26,83.265,83.255,83.26,226200000.0
2009-12-09 06:30:00,83.26,83.285,83.26,83.28,418300000.0
2009-12-09 06:31:00,83.28,83.28,83.26,83.27,369600000.0
2009-12-09 06:32:00,83.27,83.285,83.27,83.285,166000000.0
2009-12-09 06:33:00,83.285,83.29,83.28,83.285,139100000.0
2009-12-09 06:34:00,83.285,83.3,83.28,83.3,88200000.0
2009-12-09 06:35:00,83.295,83.305,83.295,83.295,142600000.0
2009-12-09 06:36:00,83.295,83.295,83.285,83.29,193200000.0
2009-12-09 06:37:00,83.29,83.29,83.23,83.23,264400000.0
2009-12-09 06:38:00,83.23,83.24,83.22,83.235,175600000.0
2009-12-09 06:39:00,83.235,83.25,83.235,83.25,39500000.0
2009-12-09 06:40:00,83.25,83.25,83.245,83.25,119100000.0
2009-12-09 06:41:00,83.25,83.25,83.235,83.235,161000000.0
2009-12-09 06:42:00,83.24,83.24,83.24,83.24,66600000.0
2009-12-09 06:43:00,83.24,83.245,83.24,83.245,40000000.0
2009-12-09 06:44:00,83.245,83.245,83.235,83.24,131100000.0
2009-12-09 06:45:00,83.24,83.245,83.24,83.245,34000000.0
2009-12-09 06:46:00,83.25,83.25,83.24,83.24,44800000.0
2009-12-09 06:47:00,83.24,83.24,83.23,83.235,57000000.0
2009-12-09 06:48:00,83.235,83.235,83.23,83.235,83800000.0
2009-12-09 06:49:00,83.235,83.24,83.235,83.24,96300000.0
2009-12-09 06:50:00,83.245,83.265,83.24,83.265,78400000.0
2009-12-09 06:51:00,83.265,83.265,83.26,83.26,51200000.0
2009-12-09 06:52:00,83.265,83.27,83.255,83.27,123300000.0
2009-12-09 06:53:00,83.27,83.28,83.27,83.275,75200000.0
2009-12-09 06:54:00,83.27,83.27,83.265,83.265,68800000.0
2009-12-09 06:55:00,83.265,83.27,83.26,83.27,32200000.0
2009-12-09 06:56:00,83.27,83.27,83.25,83.26,229000000.0
2009-12-09 06:57:00,83.26,83.26,83.25,83.255,91400000.0
2009-12-09 06:58:00,83.255,83.255,83.21,83.21,206300000.0
2009-12-09 06:59:00,83.21,83.225,83.205,83.205,198400000.0
2009-12-09 07:00:00,83.2,83.22,83.2,83.215,204900000.0
2009-12-09 07:01:00,83.215,83.22,83.205,83.205,151200000.0
2009-12-09 07:02:00,83.205,83.215,83.195,83.215,165700000.0
2009-12-09 07:03:00,83.21,83.225,83.205,83.205,351600000.0
2009-12-09 07:04:00,83.205,83.205,83.195,83.2,139600000.0
2009-12-09 07:05:00,83.195,83.195,83.175,83.175,107100000.0
2009-12-09 07:06:00,83.175,83.19,83.175,83.19,133800000.0
2009-12-09 07:07:00,83.185,83.205,83.185,83.205,118100000.0
2009-12-09 07:08:00,83.205,83.21,83.205,83.205,118100000.0
2009-12-09 07:09:00,83.21,83.22,83.21,83.22,12900000.0
2009-12-09 07:10:00,83.22,83.22,83.215,83.22,68600000.0
2009-12-09 07:11:00,83.22,83.22,83.205,83.21,309200000.0
2009-12-09 07:12:00,83.21,83.21,83.2,83.2,199400000.0
2009-12-09 07:13:00,83.2,83.205,83.185,83.195,386500000.0
2009-12-09 07:14:00,83.195,83.195,83.18,83.185,354800000.0
2009-12-09 07:15:00,83.18,83.185,83.17,83.18,235300000.0
2009-12-09 07:16:00,83.185,83.19,83.175,83.19,181600000.0
2009-12-09 07:17:00,83.19,83.21,83.19,83.205,84400000.0
2009-12-09 07:18:00,83.205,83.22,83.205,83.215,72400000.0
2009-12-09 07:19:00,83.21,83.215,83.195,83.195,179300000.0
2009-12-09 07:20:00,83.195,83.205,83.19,83.205,25800000.0
2009-12-09 07:21:00,83.205,83.22,83.205,83.22,282300000.0
2009-12-09 07:22:00,83.22,83.225,83.215,83.225,255400000.0
2009-12-09 07:23:00,83.225,83.235,83.22,83.235,90800000.0
2009-12-09 07:24:00,83.235,83.26,83.205,83.21,459000000.0
2009-12-09 07:25:00,83.21,83.215,83.21,83.215,76100000.0
2009-12-09 07:26:00,83.215,83.225,83.215,83.215,175900000.0
2009-12-09 07:27:00,83.215,83.215,83.195,83.2,377400000.0
2009-12-09 07:28:00,83.2,83.2,83.175,83.185,327800000.0
2009-12-09 07:29:00,83.19,83.2,83.185,83.2,172900000.0
2009-12-09 07:30:00,83.2,83.2,83.19,83.19,138600000.0
2009-12-09 07:31:00,83.19,83.195,83.19,83.195,159400000.0
2009-12-09 07:32:00,83.195,83.2,83.19,83.19,104500000.0
2009-12-09 07:33:00,83.19,83.19,83.19,83.19,25700000.0
2009-12-09 07:34:00,83.19,83.195,83.19,83.195,124500000.0
2009-12-09 07:35:00,83.19,83.19,83.16,83.175,417900000.0
2009-12-09 07:36:00,83.175,83.175,83.165,83.175,311700000.0
2009-12-09 07:37:00,83.175,83.18,83.175,83.175,77200000.0
2009-12-09 07:38:00,83.175,83.185,83.175,83.18,144900000.0
2009-12-09 07:39:00,83.185,83.185,83.18,83.18,81200000.0
2009-12-09 07:40:00,83.185,83.185,83.18,83.18,23800000.0
2009-12-09 07:41:00,83.18,83.185,83.18,83.185,41800000.0
2009-12-09 07:42:00,83.185,83.195,83.175,83.195,115400000.0
2009-12-09 07:43:00,83.195,83.215,83.195,83.21,184100000.0
2009-12-09 07:44:00,83.215,83.22,83.215,83.22,95900000.0
2009-12-09 07:45:00,83.22,83.225,83.2,83.2,180400000.0
2009-12-09 07:46:00,83.205,83.21,83.17,83.17,275600000.0
2009-12-09 07:47:00,83.17,83.175,83.16,83.175,162700000.0
2009-12-09 07:48:00,83.175,83.185,83.17,83.185,71000000.0
2009-12-09 07:49:00,83.175,83.175,83.175,83.175,64000000.0
2009-12-09 07:50:00,83.175,83.18,83.165,83.18,94700000.0
2009-12-09 07:51:00,83.18,83.195,83.165,83.185,390800000.0
2009-12-09 07:52:00,83.175,83.19,83.175,83.185,131100000.0
2009-12-09 07:53:00,83.19,83.19,83.175,83.185,139700000.0
2009-12-09 07:54:00,83.185,83.22,83.185,83.215,199300000.0
2009-12-09 07:55:00,83.215,83.23,83.21,83.225,281200000.0
2009-12-09 07:56:00,83.225,83.225,83.21,83.21,426300000.0
2009-12-09 07:57:00,83.21,83.215,83.205,83.21,200700000.0
2009-12-09 07:58:00,83.205,83.205,83.185,83.195,77800000.0
2009-12-09 07:59:00,83.195,83.205,83.195,83.195,93400000.0
2009-12-09 08:00:00,83.19,83.21,83.175,83.175,423700000.0
2009-12-09 08:01:00,83.175,83.18,83.145,83.17,436600000.0
2009-12-09 08:02:00,83.17,83.18,83.17,83.18,132800000.0
2009-12-09 08:03:00,83.18,83.18,83.165,83.175,115400000.0
2009-12-09 08:04:00,83.175,83.175,83.165,83.175,80000000.0
2009-12-09 08:05:00,83.175,83.21,83.17,83.195,356600000.0
2009-12-09 08:06:00,83.195,83.205,83.195,83.205,189600000.0
2009-12-09 08:07:00,83.2,83.205,83.175,83.175,241700000.0
2009-12-09 08:08:00,83.175,83.18,83.16,83.175,315500000.0
2009-12-09 08:09:00,83.175,83.19,83.165,83.185,297600000.0
2009-12-09 08:10:00,83.19,83.22,83.19,83.21,157000000.0
2009-12-09 08:11:00,83.21,83.21,83.185,83.19,148200000.0
2009-12-09 08:12:00,83.19,83.22,83.19,83.22,193200000.0
2009-12-09 08:13:00,83.22,83.225,83.21,83.215,296000000.0
2009-12-09 08:14:00,83.225,83.255,83.22,83.245,434300000.0
2009-12-09 08:15:00,83.245,83.245,83.22,83.225,556700000.0
2009-12-09 08:16:00,83.225,83.23,83.22,83.225,351300000.0
2009-12-09 08:17:00,83.225,83.23,83.22,83.22,129200000.0
2009-12-09 08:18:00,83.22,83.22,83.215,83.215,128400000.0
2009-12-09 08:19:00,83.22,83.22,83.21,83.215,140700000.0
2009-12-09 08:20:00,83.215,83.225,83.2,83.2,202800000.0
2009-12-09 08:21:00,83.205,83.21,83.165,83.165,275700000.0
2009-12-09 08:22:00,83.165,83.175,83.105,83.11,554500000.0
2009-12-09 08:23:00,83.11,83.125,83.105,83.115,304000000.0
2009-12-09 08:24:00,83.115,83.14,83.115,83.14,158200000.0
2009-12-09 08:25:00,83.14,83.14,83.13,83.13,199600000.0
2009-12-09 08:26:00,83.13,83.13,83.105,83.105,160800000.0
2009-12-09 08:27:00,83.105,83.105,83.045,83.05,577300000.0
2009-12-09 08:28:00,83.05,83.065,83.035,83.055,340000000.0
2009-12-09 08:29:00,83.045,83.055,82.99,82.995,529800000.0
2009-12-09 08:30:00,83.0,83.0,82.925,82.935,541900000.0
2009-12-09 08:31:00,82.93,82.935,82.88,82.93,604400000.0
2009-12-09 08:32:00,82.93,82.985,82.93,82.965,354800000.0
2009-12-09 08:33:00,82.965,82.99,82.945,82.95,539900000.0
2009-12-09 08:34:00,82.95,83.005,82.95,83.005,431800000.0
2009-12-09 08:35:00,83.005,83.03,82.985,82.995,307000000.0
2009-12-09 08:36:00,82.995,83.01,82.99,83.01,242100000.0
2009-12-09 08:37:00,83.01,83.02,83.005,83.005,294800000.0
2009-12-09 08:38:00,83.0,83.005,82.97,82.975,266300000.0
2009-12-09 08:39:00,82.98,82.98,82.95,82.96,372800000.0
2009-12-09 08:40:00,82.96,82.96,82.86,82.865,327700000.0
2009-12-09 08:41:00,82.865,82.905,82.865,82.905,242200000.0
2009-12-09 08:42:00,82.905,82.92,82.89,82.89,369500000.0
2009-12-09 08:43:00,82.89,82.895,82.855,82.88,359500000.0
2009-12-09 08:44:00,82.885,82.935,82.87,82.925,666500000.0
2009-12-09 08:45:00,82.925,82.925,82.9,82.915,292400000.0
2009-12-09 08:46:00,82.915,82.925,82.895,82.915,426300000.0
2009-12-09 08:47:00,82.91,82.955,82.91,82.945,347800000.0
2009-12-09 08:48:00,82.945,82.95,82.93,82.93,351400000.0
2009-12-09 08:49:00,82.93,82.935,82.92,82.925,284200000.0
2009-12-09 08:50:00,82.92,82.93,82.905,82.92,459200000.0
2009-12-09 08:51:00,82.925,82.96,82.91,82.955,525100000.0
2009-12-09 08:52:00,82.955,82.965,82.92,82.925,462800000.0
2009-12-09 08:53:00,82.93,82.93,82.89,82.91,618300000.0
2009-12-09 08:54:00,82.91,82.92,82.905,82.905,546100000.0
2009-12-09 08:55:00,82.905,82.915,82.89,82.895,576700000.0
2009-12-09 08:56:00,82.895,82.905,82.875,82.905,501600000.0
2009-12-09 08:57:00,82.91,82.915,82.88,82.88,531100000.0
2009-12-09 08:58:00,82.875,82.88,82.855,82.86,669700000.0
2009-12-09 08:59:00,82.855,82.86,82.79,82.795,669500000.0
2009-12-09 09:00:00,82.795,82.815,82.795,82.805,536100000.0
2009-12-09 09:01:00,82.81,82.82,82.8,82.81,654600000.0
2009-12-09 09:02:00,82.81,82.815,82.735,82.745,656800000.0
2009-12-09 09:03:00,82.745,82.745,82.72,82.735,568900002.0
2009-12-09 09:04:00,82.735,82.74,82.66,82.67,587500000.0
2009-12-09 09:05:00,82.675,82.735,82.665,82.72,814200000.0
2009-12-09 09:06:00,82.725,82.74,82.695,82.71,894099999.0
2009-12-09 09:07:00,82.71,82.71,82.685,82.685,698500000.0
2009-12-09 09:08:00,82.68,82.69,82.665,82.665,802999997.0
2009-12-09 09:09:00,82.665,82.68,82.66,82.675,391099999.0
2009-12-09 09:10:00,82.68,82.685,82.655,82.66,570600000.0
2009-12-09 09:11:00,82.655,82.67,82.575,82.595,980299999.0
2009-12-09 09:12:00,82.595,82.615,82.53,82.585,925200000.0
2009-12-09 09:13:00,82.585,82.62,82.575,82.595,683100000.0
2009-12-09 09:14:00,82.59,82.605,82.55,82.56,698699996.0
2009-12-09 09:15:00,82.56,82.56,82.495,82.545,649800000.0
2009-12-09 09:16:00,82.545,82.56,82.495,82.5,620299999.0
2009-12-09 09:17:00,82.495,82.54,82.48,82.54,407100000.0
2009-12-09 09:18:00,82.54,82.555,82.515,82.555,545200000.0
2009-12-09 09:19:00,82.555,82.555,82.53,82.54,452900000.0
2009-12-09 09:20:00,82.54,82.545,82.525,82.525,475699995.0
2009-12-09 09:21:00,82.52,82.55,82.5,82.52,576999999.0
2009-12-09 09:22:00,82.52,82.575,82.48,82.55,633900000.0
2009-12-09 09:23:00,82.545,82.605,82.535,82.605,680199999.0
2009-12-09 09:24:00,82.6,82.6,82.56,82.575,619300000.0
2009-12-09 09:25:00,82.575,82.65,82.565,82.64,831700001.0
2009-12-09 09:26:00,82.635,82.65,82.625,82.65,454600001.0
2009-12-09 09:27:00,82.65,82.69,82.645,82.67,696999999.0
2009-12-09 09:28:00,82.67,82.675,82.655,82.67,239100000.0
2009-12-09 09:29:00,82.67,82.69,82.655,82.68,521500000.0
2009-12-09 09:30:00,82.675,82.75,82.675,82.73,489900000.0
2009-12-09 09:31:00,82.725,82.73,82.695,82.7,122000000.0
2009-12-09 09:32:00,82.7,82.715,82.68,82.71,188000000.0
2009-12-09 09:33:00,82.71,82.71,82.65,82.69,219400000.0
2009-12-09 09:34:00,82.685,82.69,82.66,82.675,112100000.0
2009-12-09 09:35:00,82.68,82.68,82.66,82.675,82200000.0
2009-12-09 09:36:00,82.675,82.7,82.66,82.66,107600000.0
2009-12-09 09:37:00,82.665,82.685,82.655,82.66,195100000.0
2009-12-09 09:38:00,82.66,82.67,82.635,82.66,300100000.0
2009-12-09 09:39:00,82.655,82.7,82.645,82.65,145000000.0
2009-12-09 09:40:00,82.65,82.68,82.65,82.67,118000000.0
2009-12-09 09:41:00,82.67,82.685,82.65,82.655,163300000.0
2009-12-09 09:42:00,82.655,82.67,82.655,82.655,202600000.0
2009-12-09 09:43:00,82.665,82.67,82.655,82.655,203500000.0
2009-12-09 09:44:00,82.665,82.665,82.645,82.665,143300000.0
2009-12-09 09:45:00,82.67,82.695,82.67,82.69,278000000.0
2009-12-09 09:46:00,82.685,82.695,82.675,82.675,168000000.0
2009-12-09 09:47:00,82.68,82.69,82.675,82.68,65800000.0
2009-12-09 09:48:00,82.68,82.68,82.655,82.67,145800000.0
2009-12-09 09:49:00,82.675,82.685,82.67,82.67,98200000.0
2009-12-09 09:50:00,82.67,82.67,82.625,82.625,195300000.0
2009-12-09 09:51:00,82.625,82.67,82.62,82.665,258399999.0
2009-12-09 09:52:00,82.67,82.67,82.64,82.65,213600000.0
2009-12-09 09:53:00,82.65,82.655,82.64,82.65,268899999.0
2009-12-09 09:54:00,82.65,82.65,82.635,82.635,155500001.0
2009-12-09 09:55:00,82.64,82.645,82.625,82.63,198900001.0
2009-12-09 09:56:00,82.63,82.64,82.6,82.6,123300000.0
2009-12-09 09:57:00,82.6,82.62,82.595,82.595,114300000.0
2009-12-09 09:58:00,82.595,82.62,82.59,82.615,87700000.0
2009-12-09 09:59:00,82.615,82.645,82.615,82.645,103400000.0
2009-12-09 10:00:00,82.65,82.655,82.575,82.58,465300000.0
2009-12-09 10:01:00,82.58,82.61,82.56,82.61,307800000.0
2009-12-09 10:02:00,82.61,82.695,82.61,82.69,626100000.0
2009-12-09 10:03:00,82.69,82.705,82.69,82.705,344600000.0
2009-12-09 10:04:00,82.71,82.775,82.705,82.775,335000000.0
2009-12-09 10:05:00,82.775,82.86,82.775,82.86,298900000.0
2009-12-09 10:06:00,82.855,82.885,82.845,82.845,353200000.0
2009-12-09 10:07:00,82.845,82.86,82.825,82.835,407500000.0
2009-12-09 10:08:00,82.845,82.845,82.795,82.82,508499999.0
2009-12-09 10:09:00,82.82,82.845,82.8,82.835,271600000.0
2009-12-09 10:10:00,82.835,82.84,82.8,82.805,300600000.0
2009-12-09 10:11:00,82.805,82.815,82.795,82.815,114000000.0
2009-12-09 10:12:00,82.81,82.81,82.735,82.735,368599999.0
2009-12-09 10:13:00,82.735,82.74,82.715,82.725,427200000.0
2009-12-09 10:14:00,82.725,82.725,82.685,82.705,428299999.0
2009-12-09 10:15:00,82.7,82.735,82.7,82.72,518700000.0
2009-12-09 10:16:00,82.715,82.735,82.695,82.735,286600000.0
2009-12-09 10:17:00,82.735,82.755,82.725,82.735,272699999.0
2009-12-09 10:18:00,82.74,82.745,82.725,82.735,218300000.0
2009-12-09 10:19:00,82.74,82.745,82.735,82.735,147800000.0
2009-12-09 10:20:00,82.735,82.735,82.715,82.72,214300000.0
2009-12-09 10:21:00,82.725,82.725,82.695,82.695,391900000.0
2009-12-09 10:22:00,82.685,82.695,82.615,82.615,465200000.0
2009-12-09 10:23:00,82.615,82.665,82.615,82.615,221700000.0
2009-12-09 10:24:00,82.61,82.655,82.575,82.595,258000000.0
2009-12-09 10:25:00,82.595,82.615,82.595,82.605,326800000.0
2009-12-09 10:26:00,82.605,82.625,82.6,82.615,151000000.0
2009-12-09 10:27:00,82.61,82.675,82.605,82.665,313700000.0
2009-12-09 10:28:00,82.66,82.685,82.66,82.685,194600000.0
2009-12-09 10:29:00,82.685,82.695,82.655,82.675,332800000.0
2009-12-09 10:30:00,82.675,82.675,82.565,82.57,477600000.0
2009-12-09 10:31:00,82.575,82.575,82.55,82.565,304700000.0
2009-12-09 10:32:00,82.565,82.61,82.565,82.61,287600000.0
2009-12-09 10:33:00,82.61,82.615,82.555,82.585,347100000.0
2009-12-09 10:34:00,82.585,82.585,82.545,82.545,125600000.0
2009-12-09 10:35:00,82.545,82.555,82.525,82.535,155900000.0
2009-12-09 10:36:00,82.54,82.54,82.475,82.52,251800000.0
2009-12-09 10:37:00,82.52,82.525,82.485,82.495,187100000.0
2009-12-09 10:38:00,82.49,82.505,82.435,82.435,243200000.0
2009-12-09 10:39:00,82.43,82.45,82.395,82.435,280600000.0
2009-12-09 10:40:00,82.435,82.435,82.355,82.385,382700000.0
2009-12-09 10:41:00,82.385,82.385,82.345,82.385,393400002.0
2009-12-09 10:42:00,82.375,82.415,82.37,82.415,235700000.0
2009-12-09 10:43:00,82.415,82.5,82.41,82.49,461300000.0
2009-12-09 10:44:00,82.5,82.515,82.455,82.465,491300000.0
2009-12-09 10:45:00,82.455,82.455,82.405,82.415,337000000.0
2009-12-09 10:46:00,82.415,82.43,82.395,82.43,404600000.0
2009-12-09 10:47:00,82.43,82.475,82.42,82.465,473800000.0
2009-12-09 10:48:00,82.465,82.485,82.45,82.48,400699999.0
2009-12-09 10:49:00,82.48,82.515,82.47,82.51,526600000.0
2009-12-09 10:50:00,82.51,82.51,82.495,82.495,572100001.0
2009-12-09 10:51:00,82.495,82.5,82.385,82.385,360200000.0
2009-12-09 10:52:00,82.385,82.425,82.375,82.415,232900000.0
2009-12-09 10:53:00,82.415,82.415,82.34,82.36,333900000.0
2009-12-09 10:54:00,82.355,82.365,82.305,82.305,505000000.0
2009-12-09 10:55:00,82.305,82.385,82.305,82.36,249100000.0
2009-12-09 10:56:00,82.355,82.365,82.315,82.335,469800000.0
2009-12-09 10:57:00,82.33,82.4,82.325,82.39,260400000.0
2009-12-09 10:58:00,82.39,82.43,82.365,82.38,218900000.0
2009-12-09 10:59:00,82.38,82.41,82.365,82.385,217000000.0
2009-12-09 11:00:00,82.385,82.435,82.385,82.415,185300000.0
2009-12-09 11:01:00,82.42,82.42,82.385,82.385,255200000.0
2009-12-09 11:02:00,82.395,82.435,82.38,82.435,398899998.0
2009-12-09 11:03:00,82.395,82.425,82.385,82.41,165000000.0
2009-12-09 11:04:00,82.395,82.41,82.38,82.385,303600001.0
2009-12-09 11:05:00,82.38,82.395,82.37,82.375,569700001.0
2009-12-09 11:06:00,82.37,82.37,82.34,82.35,379800000.0
2009-12-09 11:07:00,82.35,82.365,82.335,82.365,430599998.0
2009-12-09 11:08:00,82.36,82.44,82.35,82.435,185400000.0
2009-12-09 11:09:00,82.43,82.465,82.41,82.45,342200000.0
2009-12-09 11:10:00,82.46,82.485,82.455,82.475,453100000.0
2009-12-09 11:11:00,82.475,82.49,82.455,82.475,464700000.0
2009-12-09 11:12:00,82.47,82.495,82.415,82.445,354500000.0
2009-12-09 11:13:00,82.44,82.45,82.425,82.435,346200001.0
2009-12-09 11:14:00,82.44,82.46,82.44,82.455,203600000.0
2009-12-09 11:15:00,82.455,82.49,82.415,82.46,465900000.0
2009-12-09 11:16:00,82.475,82.525,82.465,82.525,439300001.0
2009-12-09 11:17:00,82.525,82.54,82.485,82.505,325800001.0
2009-12-09 11:18:00,82.505,82.535,82.505,82.535,168800000.0
2009-12-09 11:19:00,82.535,82.555,82.525,82.54,315500000.0
2009-12-09 11:20:00,82.54,82.555,82.505,82.555,223400000.0
2009-12-09 11:21:00,82.555,82.65,82.555,82.61,314100000.0
2009-12-09 11:22:00,82.615,82.64,82.53,82.54,383000000.0
2009-12-09 11:23:00,82.535,82.55,82.51,82.54,392600000.0
2009-12-09 11:24:00,82.535,82.595,82.535,82.595,226800000.0
2009-12-09 11:25:00,82.595,82.595,82.575,82.575,449600000.0
2009-12-09 11:26:00,82.58,82.58,82.525,82.525,208300000.0
2009-12-09 11:27:00,82.525,82.525,82.51,82.51,202600000.0
2009-12-09 11:28:00,82.505,82.505,82.46,82.465,393500000.0
2009-12-09 11:29:00,82.465,82.465,82.38,82.41,295100000.0
2009-12-09 11:30:00,82.41,82.42,82.395,82.415,368500000.0
2009-12-09 11:31:00,82.42,82.5,82.42,82.495,357200001.0
2009-12-09 11:32:00,82.495,82.555,82.495,82.5,402200000.0
2009-12-09 11:33:00,82.505,82.515,82.48,82.515,567500000.0
2009-12-09 11:34:00,82.515,82.525,82.505,82.52,56500000.0
2009-12-09 11:35:00,82.52,82.56,82.515,82.56,287900000.0
2009-12-09 11:36:00,82.555,82.635,82.555,82.63,607200000.0
2009-12-09 11:37:00,82.625,82.63,82.59,82.61,410900000.0
2009-12-09 11:38:00,82.615,82.64,82.605,82.61,365000000.0
2009-12-09 11:39:00,82.605,82.61,82.58,82.58,314400001.0
2009-12-09 11:40:00,82.585,82.59,82.57,82.585,163900000.0
2009-12-09 11:41:00,82.585,82.585,82.55,82.55,141100000.0
2009-12-09 11:42:00,82.555,82.58,82.525,82.555,495399999.0
2009-12-09 11:43:00,82.555,82.565,82.545,82.565,325699999.0
2009-12-09 11:44:00,82.565,82.57,82.56,82.56,255100000.0
2009-12-09 11:45:00,82.56,82.57,82.53,82.53,331100001.0
2009-12-09 11:46:00,82.53,82.545,82.52,82.535,242900000.0
2009-12-09 11:47:00,82.535,82.55,82.525,82.545,231100000.0
2009-12-09 11:48:00,82.54,82.545,82.515,82.515,206300000.0
2009-12-09 11:49:00,82.525,82.525,82.495,82.505,390400000.0
2009-12-09 11:50:00,82.505,82.535,82.505,82.525,648100000.0
2009-12-09 11:51:00,82.525,82.525,82.505,82.51,161200000.0
2009-12-09 11:52:00,82.51,82.51,82.49,82.49,384400001.0
2009-12-09 11:53:00,82.485,82.505,82.465,82.49,618500000.0
2009-12-09 11:54:00,82.495,82.53,82.49,82.515,367200000.0
2009-12-09 11:55:00,82.515,82.52,82.5,82.5,364699999.0
2009-12-09 11:56:00,82.5,82.525,82.495,82.495,356400001.0
2009-12-09 11:57:00,82.495,82.495,82.485,82.495,438599999.0
2009-12-09 11:58:00,82.495,82.5,82.475,82.48,168900000.0
2009-12-09 11:59:00,82.485,82.51,82.485,82.495,145900000.0
2009-12-09 12:00:00,82.5,82.53,82.495,82.505,184500000.0
2009-12-09 12:01:00,82.505,82.51,82.475,82.48,514600000.0
2009-12-09 12:02:00,82.475,82.505,82.475,82.505,113900000.0
2009-12-09 12:03:00,82.5,82.505,82.475,82.485,395300000.0
2009-12-09 12:04:00,82.485,82.485,82.46,82.46,332800000.0
2009-12-09 12:05:00,82.455,82.48,82.455,82.47,60900000.0
2009-12-09 12:06:00,82.47,82.475,82.46,82.475,102699999.0
2009-12-09 12:07:00,82.47,82.53,82.47,82.495,248600000.0
2009-12-09 12:08:00,82.495,82.495,82.445,82.445,171400000.0
2009-12-09 12:09:00,82.445,82.465,82.435,82.445,253900000.0
2009-12-09 12:10:00,82.445,82.465,82.445,82.455,326400000.0
2009-12-09 12:11:00,82.455,82.48,82.455,82.475,343999999.0
2009-12-09 12:12:00,82.475,82.56,82.475,82.545,322100000.0
2009-12-09 12:13:00,82.545,82.555,82.515,82.53,184100001.0
2009-12-09 12:14:00,82.54,82.54,82.495,82.495,156400000.0
2009-12-09 12:15:00,82.495,82.5,82.465,82.485,289300000.0
2009-12-09 12:16:00,82.49,82.505,82.485,82.485,175900000.0
2009-12-09 12:17:00,82.495,82.505,82.475,82.475,129900000.0
2009-12-09 12:18:00,82.475,82.52,82.47,82.52,235000000.0
2009-12-09 12:19:00,82.525,82.55,82.52,82.535,105900000.0
2009-12-09 12:20:00,82.53,82.58,82.53,82.575,220100000.0
2009-12-09 12:21:00,82.575,82.595,82.545,82.595,386800000.0
2009-12-09 12:22:00,82.595,82.625,82.575,82.6,411599999.0
2009-12-09 12:23:00,82.605,82.675,82.605,82.67,548800000.0
2009-12-09 12:24:00,82.675,82.77,82.665,82.77,270900000.0
2009-12-09 12:25:00,82.765,82.79,82.725,82.725,349000001.0
2009-12-09 12:26:00,82.725,82.745,82.725,82.74,207200000.0
2009-12-09 12:27:00,82.735,82.765,82.735,82.765,161899998.0
2009-12-09 12:28:00,82.755,82.765,82.745,82.755,186700000.0
2009-12-09 12:29:00,82.755,82.775,82.745,82.775,367800000.0
2009-12-09 12:30:00,82.775,82.855,82.775,82.845,341099999.0
2009-12-09 12:31:00,82.85,82.895,82.85,82.885,543300000.0
2009-12-09 12:32:00,82.885,82.94,82.875,82.885,347200000.0
2009-12-09 12:33:00,82.875,82.905,82.875,82.905,85900000.0
2009-12-09 12:34:00,82.905,82.96,82.895,82.935,182100000.0
2009-12-09 12:35:00,82.935,82.955,82.905,82.955,153700000.0
2009-12-09 12:36:00,82.955,82.99,82.955,82.985,374000000.0
2009-12-09 12:37:00,82.985,83.055,82.98,83.05,379500000.0
2009-12-09 12:38:00,83.055,83.065,82.99,83.005,270800000.0
2009-12-09 12:39:00,83.0,83.025,82.985,83.015,287500000.0
2009-12-09 12:40:00,83.015,83.05,83.005,83.035,339900000.0
2009-12-09 12:41:00,83.035,83.05,82.985,82.985,333500000.0
2009-12-09 12:42:00,82.985,83.075,82.98,83.055,318700000.0
2009-12-09 12:43:00,83.055,83.07,83.035,83.035,378199999.0
2009-12-09 12:44:00,83.035,83.04,83.015,83.025,299900000.0
2009-12-09 12:45:00,83.025,83.055,83.015,83.015,265800000.0
2009-12-09 12:46:00,83.015,83.015,82.975,82.995,227200000.0
2009-12-09 12:47:00,82.99,82.995,82.96,82.965,460900000.0
2009-12-09 12:48:00,82.965,82.965,82.935,82.935,449700000.0
2009-12-09 12:49:00,82.935,82.935,82.925,82.925,478700002.0
2009-12-09 12:50:00,82.92,82.935,82.92,82.92,198900000.0
2009-12-09 12:51:00,82.92,82.98,82.92,82.965,259400000.0
2009-12-09 12:52:00,82.96,82.985,82.95,82.98,308800000.0
2009-12-09 12:53:00,82.985,82.995,82.98,82.99,272200000.0
2009-12-09 12:54:00,82.985,82.985,82.97,82.985,161200000.0
2009-12-09 12:55:00,82.98,82.99,82.97,82.985,140900000.0
2009-12-09 12:56:00,82.99,83.0,82.985,82.985,75600000.0
2009-12-09 12:57:00,82.99,83.01,82.985,83.01,133300000.0
2009-12-09 12:58:00,83.005,83.015,82.995,82.995,59100000.0
2009-12-09 12:59:00,82.995,82.995,82.96,82.96,98600000.0
2009-12-09 13:00:00,82.965,82.97,82.96,82.97,208600000.0
2009-12-09 13:01:00,82.965,82.985,82.94,82.94,126300000.0
2009-12-09 13:02:00,82.94,82.955,82.94,82.955,48900000.0
2009-12-09 13:03:00,82.96,82.985,82.96,82.96,76200000.0
2009-12-09 13:04:00,82.955,82.965,82.95,82.955,119800000.0
2009-12-09 13:05:00,82.955,82.96,82.95,82.955,316800000.0
2009-12-09 13:06:00,82.955,82.96,82.94,82.94,152000000.0
2009-12-09 13:07:00,82.935,82.94,82.905,82.91,113700000.0
2009-12-09 13:08:00,82.91,82.91,82.875,82.9,173300000.0
2009-12-09 13:09:00,82.895,82.91,82.89,82.895,98100000.0
2009-12-09 13:10:00,82.9,82.905,82.895,82.895,202300000.0
2009-12-09 13:11:00,82.895,82.895,82.885,82.89,89400000.0
2009-12-09 13:12:00,82.885,82.885,82.865,82.865,96100000.0
2009-12-09 13:13:00,82.865,82.865,82.845,82.845,62300000.0
2009-12-09 13:14:00,82.85,82.865,82.84,82.85,180300000.0
2009-12-09 13:15:00,82.86,82.87,82.85,82.86,105000000.0
2009-12-09 13:16:00,82.86,82.88,82.855,82.88,137100000.0
2009-12-09 13:17:00,82.88,82.89,82.875,82.885,130000000.0
2009-12-09 13:18:00,82.885,82.915,82.87,82.905,258000000.0
2009-12-09 13:19:00,82.9,82.935,82.9,82.925,160300000.0
2009-12-09 13:20:00,82.925,82.955,82.92,82.95,139500000.0
2009-12-09 13:21:00,82.955,82.995,82.95,82.995,91200000.0
2009-12-09 13:22:00,82.995,83.005,82.995,82.995,87200000.0
2009-12-09 13:23:00,82.99,83.005,82.99,83.005,153200000.0
2009-12-09 13:24:00,83.005,83.035,83.005,83.015,80900000.0
2009-12-09 13:25:00,83.015,83.025,83.005,83.005,263500000.0
2009-12-09 13:26:00,83.01,83.015,82.99,82.995,112900000.0
2009-12-09 13:27:00,82.995,82.995,82.985,82.985,161700000.0
2009-12-09 13:28:00,82.99,82.99,82.97,82.975,130900000.0
2009-12-09 13:29:00,82.965,82.965,82.925,82.93,203400002.0
2009-12-09 13:30:00,82.925,82.93,82.92,82.93,18300000.0
2009-12-09 13:31:00,82.93,82.93,82.91,82.92,105200000.0
2009-12-09 13:32:00,82.925,82.93,82.915,82.92,86500000.0
2009-12-09 13:33:00,82.92,82.955,82.92,82.95,147100000.0
2009-12-09 13:34:00,82.95,82.97,82.95,82.96,136200000.0
2009-12-09 13:35:00,82.965,82.975,82.96,82.97,108500001.0
2009-12-09 13:36:00,82.97,82.985,82.97,82.98,204600000.0
2009-12-09 13:37:00,82.985,82.995,82.985,82.985,57200000.0
2009-12-09 13:38:00,82.985,82.995,82.98,82.99,118700000.0
2009-12-09 13:39:00,82.99,83.01,82.975,83.005,125299999.0
2009-12-09 13:40:00,83.0,83.04,83.0,83.01,142300000.0
2009-12-09 13:41:00,83.005,83.015,82.99,83.015,254200000.0
2009-12-09 13:42:00,83.015,83.035,83.005,83.035,171000000.0
2009-12-09 13:43:00,83.025,83.025,83.025,83.025,133600000.0
2009-12-09 13:44:00,83.025,83.025,83.02,83.025,143600000.0
2009-12-09 13:45:00,83.025,83.035,83.02,83.035,161500000.0
2009-12-09 13:46:00,83.035,83.045,83.005,83.005,241300000.0
2009-12-09 13:47:00,83.005,83.015,83.005,83.015,56400000.0
2009-12-09 13:48:00,83.01,83.02,82.995,82.995,121100000.0
2009-12-09 13:49:00,83.0,83.02,82.995,83.005,94700000.0
2009-12-09 13:50:00,83.005,83.035,83.005,83.035,64000000.0
2009-12-09 13:51:00,83.04,83.04,83.03,83.04,87500000.0
2009-12-09 13:52:00,83.04,83.04,83.005,83.005,190100000.0
2009-12-09 13:53:00,83.005,83.02,82.99,83.015,162500000.0
2009-12-09 13:54:00,83.015,83.04,83.01,83.03,101900000.0
2009-12-09 13:55:00,83.03,83.04,83.015,83.015,109400001.0
2009-12-09 13:56:00,83.015,83.06,83.015,83.06,39000000.0
2009-12-09 13:57:00,83.045,83.06,83.035,83.06,79100000.0
2009-12-09 13:58:00,83.055,83.1,83.045,83.09,106100000.0
2009-12-09 13:59:00,83.085,83.105,83.07,83.07,128400000.0
2009-12-09 14:00:00,83.07,83.115,83.07,83.085,152400000.0
2009-12-09 14:01:00,83.08,83.08,83.005,83.005,167200000.0
2009-12-09 14:02:00,83.005,83.025,83.0,83.005,83900000.0
2009-12-09 14:03:00,83.005,83.01,82.95,82.95,80000000.0
2009-12-09 14:04:00,82.955,82.97,82.94,82.97,171300000.0
2009-12-09 14:05:00,82.97,83.015,82.965,83.005,199400000.0
2009-12-09 14:06:00,83.0,83.04,83.0,83.04,94800000.0
2009-12-09 14:07:00,83.005,83.025,83.005,83.01,38200000.0
2009-12-09 14:08:00,83.01,83.02,82.995,83.005,66700000.0
2009-12-09 14:09:00,82.995,83.005,82.945,82.945,246500000.0
2009-12-09 14:10:00,82.95,82.97,82.95,82.955,151100000.0
2009-12-09 14:11:00,82.955,82.955,82.945,82.955,79200000.0
2009-12-09 14:12:00,82.95,82.96,82.94,82.95,150199999.0
2009-12-09 14:13:00,82.95,82.995,82.95,82.995,161899999.0
2009-12-09 14:14:00,82.995,83.015,82.99,83.005,88700000.0
2009-12-09 14:15:00,83.005,83.01,82.97,82.985,321800000.0
2009-12-09 14:16:00,82.99,82.995,82.98,82.99,61600000.0
2009-12-09 14:17:00,82.99,82.99,82.96,82.975,140200000.0
2009-12-09 14:18:00,82.97,82.97,82.925,82.925,144100000.0
2009-12-09 14:19:00,82.925,82.945,82.92,82.935,266000000.0
2009-12-09 14:20:00,82.935,82.945,82.91,82.925,269700001.0
2009-12-09 14:21:00,82.925,82.95,82.925,82.93,230800000.0
2009-12-09 14:22:00,82.935,82.945,82.92,82.945,133700000.0
2009-12-09 14:23:00,82.945,82.97,82.945,82.96,96700000.0
2009-12-09 14:24:00,82.955,82.965,82.95,82.965,95400000.0
2009-12-09 14:25:00,82.965,82.97,82.96,82.965,292299999.0
2009-12-09 14:26:00,82.965,82.965,82.915,82.915,148700000.0
2009-12-09 14:27:00,82.915,82.92,82.835,82.84,622600000.0
2009-12-09 14:28:00,82.84,82.84,82.815,82.82,275600000.0
2009-12-09 14:29:00,82.82,82.825,82.755,82.755,530800000.0
2009-12-09 14:30:00,82.755,82.755,82.665,82.675,857100000.0
2009-12-09 14:31:00,82.675,82.745,82.645,82.74,809599999.0
2009-12-09 14:32:00,82.74,82.785,82.74,82.755,542600000.0
2009-12-09 14:33:00,82.75,82.79,82.75,82.785,300300001.0
2009-12-09 14:34:00,82.785,82.805,82.78,82.805,412299998.0
2009-12-09 14:35:00,82.805,82.815,82.745,82.76,474399998.0
2009-12-09 14:36:00,82.76,82.795,82.755,82.79,548799999.0
2009-12-09 14:37:00,82.79,82.8,82.77,82.77,367100000.0
2009-12-09 14:38:00,82.77,82.805,82.765,82.785,764200001.0
2009-12-09 14:39:00,82.785,82.805,82.775,82.79,387400003.0
2009-12-09 14:40:00,82.79,82.795,82.785,82.795,281300000.0
2009-12-09 14:41:00,82.795,82.9,82.79,82.895,684599996.0
2009-12-09 14:42:00,82.915,82.955,82.91,82.945,435300002.0
2009-12-09 14:43:00,82.945,82.95,82.905,82.915,572600005.0
2009-12-09 14:44:00,82.915,82.945,82.915,82.92,472699999.0
2009-12-09 14:45:00,82.94,82.94,82.9,82.92,371300000.0
2009-12-09 14:46:00,82.92,82.965,82.91,82.965,770999999.0
2009-12-09 14:47:00,82.965,83.01,82.965,82.995,477600001.0
2009-12-09 14:48:00,82.995,83.015,82.99,83.0,537000000.0
2009-12-09 14:49:00,83.005,83.005,82.895,82.905,910800001.0
2009-12-09 14:50:00,82.905,82.91,82.865,82.9,781200001.0
2009-12-09 14:51:00,82.9,82.905,82.88,82.885,636800000.0
2009-12-09 14:52:00,82.89,82.91,82.885,82.905,436800000.0
2009-12-09 14:53:00,82.9,82.91,82.895,82.91,647500003.0
2009-12-09 14:54:00,82.9,82.94,82.9,82.94,480700001.0
2009-12-09 14:55:00,82.94,82.945,82.935,82.94,311099999.0
2009-12-09 14:56:00,82.94,82.94,82.925,82.93,372400001.0
2009-12-09 14:57:00,82.925,82.94,82.9,82.905,449200000.0
2009-12-09 14:58:00,82.905,82.905,82.9,82.905,166900000.0
2009-12-09 14:59:00,82.905,82.925,82.905,82.925,198600000.0
2009-12-09 15:00:00,82.925,82.955,82.925,82.95,527800000.0
2009-12-09 15:01:00,82.945,83.02,82.94,82.99,540500000.0
2009-12-09 15:02:00,82.975,83.02,82.975,83.02,631400000.0
2009-12-09 15:03:00,83.02,83.04,82.96,82.97,689100000.0
2009-12-09 15:04:00,82.985,83.05,82.985,83.02,678700000.0
2009-12-09 15:05:00,83.025,83.14,83.025,83.125,469600000.0
2009-12-09 15:06:00,83.115,83.14,83.05,83.055,871600000.0
2009-12-09 15:07:00,83.055,83.065,83.04,83.06,623800001.0
2009-12-09 15:08:00,83.06,83.075,83.06,83.07,444900000.0
2009-12-09 15:09:00,83.07,83.08,83.045,83.055,560100000.0
2009-12-09 15:10:00,83.055,83.065,83.04,83.045,331499999.0
2009-12-09 15:11:00,83.045,83.045,83.015,83.025,346600000.0
2009-12-09 15:12:00,83.02,83.065,83.015,83.03,456500000.0
2009-12-09 15:13:00,83.03,83.065,83.01,83.015,577600000.0
2009-12-09 15:14:00,83.015,83.035,83.005,83.015,557900000.0
2009-12-09 15:15:00,83.01,83.06,83.01,83.05,437500000.0
2009-12-09 15:16:00,83.05,83.07,83.05,83.055,191300000.0
2009-12-09 15:17:00,83.055,83.055,83.025,83.035,175500000.0
2009-12-09 15:18:00,83.035,83.04,83.015,83.02,194500000.0
2009-12-09 15:19:00,83.02,83.065,83.0,83.055,210400000.0
2009-12-09 15:20:00,83.05,83.055,83.015,83.03,299000001.0
2009-12-09 15:21:00,83.03,83.045,83.0,83.035,168300000.0
2009-12-09 15:22:00,83.025,83.04,83.01,83.02,167600000.0
2009-12-09 15:23:00,83.02,83.02,83.0,83.005,210000000.0
2009-12-09 15:24:00,83.015,83.04,82.98,82.985,216500000.0
2009-12-09 15:25:00,82.98,83.015,82.98,83.005,173600001.0
2009-12-09 15:26:00,83.005,83.005,82.98,82.995,141400000.0
2009-12-09 15:27:00,82.995,82.995,82.98,82.99,120900000.0
2009-12-09 15:28:00,82.985,82.995,82.925,82.93,496400000.0
2009-12-09 15:29:00,82.92,82.925,82.885,82.885,611899999.0
2009-12-09 15:30:00,82.885,82.895,82.87,82.875,569400002.0
2009-12-09 15:31:00,82.875,82.905,82.875,82.905,308300000.0
2009-12-09 15:32:00,82.905,82.985,82.905,82.985,498800001.0
2009-12-09 15:33:00,82.985,83.0,82.98,82.985,322600000.0
2009-12-09 15:34:00,82.985,82.995,82.975,82.975,317900000.0
2009-12-09 15:35:00,82.975,83.035,82.975,83.015,444800000.0
2009-12-09 15:36:00,83.015,83.02,83.0,83.005,400899998.0
2009-12-09 15:37:00,83.01,83.01,82.985,82.985,169100000.0
2009-12-09 15:38:00,82.975,82.975,82.92,82.925,449000000.0
2009-12-09 15:39:00,82.92,82.95,82.895,82.915,341300000.0
2009-12-09 15:40:00,82.915,82.94,82.885,82.93,583300000.0
2009-12-09 15:41:00,82.935,82.96,82.935,82.935,610100000.0
2009-12-09 15:42:00,82.925,82.935,82.895,82.925,687400000.0
2009-12-09 15:43:00,82.925,82.945,82.91,82.935,473400000.0
2009-12-09 15:44:00,82.93,82.95,82.91,82.94,323600000.0
2009-12-09 15:45:00,82.94,82.94,82.915,82.94,423200000.0
2009-12-09 15:46:00,82.94,82.97,82.935,82.955,593699999.0
2009-12-09 15:47:00,82.955,82.985,82.95,82.975,572200000.0
2009-12-09 15:48:00,82.975,82.995,82.975,82.995,130200000.0
2009-12-09 15:49:00,82.995,83.0,82.975,82.985,544200000.0
2009-12-09 15:50:00,82.985,83.015,82.985,83.005,763200000.0
2009-12-09 15:51:00,83.005,83.005,82.995,82.995,202800000.0
2009-12-09 15:52:00,82.985,82.985,82.975,82.975,654300000.0
2009-12-09 15:53:00,82.975,82.985,82.965,82.965,312700000.0
2009-12-09 15:54:00,82.965,82.97,82.965,82.965,197500000.0
2009-12-09 15:55:00,82.965,82.975,82.945,82.97,264800000.0
2009-12-09 15:56:00,82.975,82.995,82.96,82.97,390599997.0
2009-12-09 15:57:00,82.97,83.035,82.965,83.025,663600002.0
2009-12-09 15:58:00,83.025,83.03,82.985,83.005,896400000.0
2009-12-09 15:59:00,83.005,83.015,82.985,82.99,672099998.0
2009-12-09 16:00:00,82.985,82.99,82.92,82.94,675200000.0
2009-12-09 16:01:00,82.94,82.965,82.915,82.925,633900000.0
2009-12-09 16:02:00,82.935,82.935,82.88,82.89,774300000.0
2009-12-09 16:03:00,82.885,82.915,82.865,82.865,526900000.0
2009-12-09 16:04:00,82.87,82.875,82.82,82.865,523300000.0
2009-12-09 16:05:00,82.875,82.89,82.85,82.855,600200000.0
2009-12-09 16:06:00,82.85,82.875,82.835,82.855,677400000.0
2009-12-09 16:07:00,82.855,82.855,82.82,82.82,569200000.0
2009-12-09 16:08:00,82.82,82.855,82.82,82.85,552100000.0
2009-12-09 16:09:00,82.85,82.86,82.76,82.79,706900000.0
2009-12-09 16:10:00,82.79,82.79,82.735,82.74,603900000.0
2009-12-09 16:11:00,82.74,82.75,82.73,82.745,421200000.0
2009-12-09 16:12:00,82.745,82.755,82.73,82.75,544500001.0
2009-12-09 16:13:00,82.75,82.755,82.725,82.725,617500000.0
2009-12-09 16:14:00,82.725,82.755,82.71,82.715,574500001.0
2009-12-09 16:15:00,82.715,82.715,82.665,82.685,839200000.0
2009-12-09 16:16:00,82.685,82.72,82.675,82.715,829300001.0
2009-12-09 16:17:00,82.72,82.805,82.705,82.805,650599999.0
2009-12-09 16:18:00,82.815,82.86,82.815,82.845,530299999.0
2009-12-09 16:19:00,82.845,82.845,82.815,82.835,207300000.0
2009-12-09 16:20:00,82.825,82.835,82.805,82.815,351500000.0
2009-12-09 16:21:00,82.825,82.83,82.795,82.815,408700000.0
2009-12-09 16:22:00,82.815,82.815,82.755,82.765,339400000.0
2009-12-09 16:23:00,82.765,82.78,82.725,82.73,385200000.0
2009-12-09 16:24:00,82.73,82.735,82.68,82.68,495800001.0
2009-12-09 16:25:00,82.68,82.705,82.625,82.645,380700000.0
2009-12-09 16:26:00,82.645,82.65,82.605,82.61,724800001.0
2009-12-09 16:27:00,82.615,82.625,82.565,82.585,612500001.0
2009-12-09 16:28:00,82.585,82.63,82.585,82.63,588699999.0
2009-12-09 16:29:00,82.63,82.675,82.63,82.66,375500000.0
2009-12-09 16:30:00,82.66,82.735,82.655,82.735,579200000.0
2009-12-09 16:31:00,82.735,82.745,82.73,82.74,423700000.0
2009-12-09 16:32:00,82.745,82.75,82.735,82.735,377500001.0
2009-12-09 16:33:00,82.74,82.78,82.725,82.74,607600000.0
2009-12-09 16:34:00,82.745,82.745,82.715,82.715,438200000.0
2009-12-09 16:35:00,82.715,82.72,82.61,82.615,840699999.0
2009-12-09 16:36:00,82.615,82.635,82.585,82.595,517800000.0
2009-12-09 16:37:00,82.605,82.65,82.595,82.65,644600001.0
2009-12-09 16:38:00,82.65,82.685,82.62,82.655,775999999.0
2009-12-09 16:39:00,82.655,82.685,82.645,82.645,714300000.0
2009-12-09 16:40:00,82.645,82.65,82.605,82.615,648300001.0
2009-12-09 16:41:00,82.615,82.68,82.615,82.625,799000000.0
2009-12-09 16:42:00,82.62,82.635,82.57,82.59,667500000.0
2009-12-09 16:43:00,82.585,82.645,82.575,82.63,737699999.0
2009-12-09 16:44:00,82.63,82.645,82.605,82.61,683700000.0
2009-12-09 16:45:00,82.61,82.64,82.585,82.6,683600000.0
2009-12-09 16:46:00,82.6,82.605,82.565,82.59,481799998.0
2009-12-09 16:47:00,82.59,82.6,82.535,82.535,803000000.0
2009-12-09 16:48:00,82.535,82.6,82.505,82.585,613100001.0
2009-12-09 16:49:00,82.585,82.6,82.57,82.595,367399999.0
2009-12-09 16:50:00,82.595,82.63,82.59,82.625,307800000.0
2009-12-09 16:51:00,82.62,82.65,82.615,82.615,490600000.0
2009-12-09 16:52:00,82.615,82.69,82.615,82.685,531800000.0
2009-12-09 16:53:00,82.685,82.745,82.675,82.735,880500001.0
2009-12-09 16:54:00,82.735,82.775,82.73,82.765,711400000.0
2009-12-09 16:55:00,82.76,82.765,82.715,82.73,629900000.0
2009-12-09 16:56:00,82.73,82.73,82.705,82.715,723000000.0
2009-12-09 16:57:00,82.715,82.73,82.71,82.715,677400000.0
2009-12-09 16:58:00,82.715,82.72,82.645,82.65,814900000.0
2009-12-09 16:59:00,82.65,82.685,82.625,82.67,745300000.0
2009-12-09 17:00:00,82.67,82.72,82.645,82.72,319700000.0
2009-12-09 17:01:00,82.73,82.79,82.725,82.79,353800001.0
2009-12-09 17:02:00,82.79,82.865,82.785,82.855,221200000.0
2009-12-09 17:03:00,82.855,82.855,82.74,82.76,197500000.0
2009-12-09 17:04:00,82.765,82.77,82.725,82.725,204100000.0
2009-12-09 17:05:00,82.725,82.73,82.69,82.7,204300000.0
2009-12-09 17:06:00,82.7,82.745,82.7,82.745,234700000.0
2009-12-09 17:07:00,82.745,82.825,82.725,82.825,343500000.0
2009-12-09 17:08:00,82.825,82.825,82.795,82.825,468700000.0
2009-12-09 17:09:00,82.825,82.89,82.825,82.88,429600001.0
2009-12-09 17:10:00,82.88,82.885,82.835,82.865,591500001.0
2009-12-09 17:11:00,82.865,82.92,82.855,82.865,806100001.0
2009-12-09 17:12:00,82.865,82.91,82.86,82.875,633499999.0
2009-12-09 17:13:00,82.875,82.93,82.875,82.925,413600000.0
2009-12-09 17:14:00,82.92,82.925,82.875,82.875,324900000.0
2009-12-09 17:15:00,82.88,82.9,82.855,82.89,470700000.0
2009-12-09 17:16:00,82.9,82.945,82.885,82.915,419900000.0
2009-12-09 17:17:00,82.915,82.925,82.9,82.905,520599999.0
2009-12-09 17:18:00,82.9,82.915,82.89,82.915,342900000.0
2009-12-09 17:19:00,82.905,82.91,82.865,82.865,409400003.0
2009-12-09 17:20:00,82.87,82.89,82.865,82.885,576199997.0
2009-12-09 17:21:00,82.885,82.885,82.845,82.845,556199999.0
2009-12-09 17:22:00,82.845,82.855,82.815,82.815,468000000.0
2009-12-09 17:23:00,82.815,82.845,82.795,82.795,609000002.0
2009-12-09 17:24:00,82.795,82.83,82.785,82.815,604099999.0
2009-12-09 17:25:00,82.815,82.85,82.815,82.825,455100000.0
2009-12-09 17:26:00,82.825,82.84,82.805,82.835,410100000.0
2009-12-09 17:27:00,82.845,82.88,82.845,82.88,248500000.0
2009-12-09 17:28:00,82.875,82.905,82.875,82.89,344100000.0
2009-12-09 17:29:00,82.89,82.935,82.885,82.935,406000000.0
2009-12-09 17:30:00,82.94,82.955,82.83,82.845,815699998.0
2009-12-09 17:31:00,82.845,82.85,82.805,82.81,744500000.0
2009-12-09 17:32:00,82.805,82.89,82.8,82.86,791700000.0
2009-12-09 17:33:00,82.86,82.93,82.855,82.92,398600000.0
2009-12-09 17:34:00,82.925,82.965,82.915,82.92,473600000.0
2009-12-09 17:35:00,82.925,82.975,82.89,82.96,502800000.0
2009-12-09 17:36:00,82.96,82.975,82.91,82.925,206000000.0
2009-12-09 17:37:00,82.92,82.97,82.92,82.955,182900000.0
2009-12-09 17:38:00,82.96,82.98,82.92,82.945,729100000.0
2009-12-09 17:39:00,82.95,82.955,82.87,82.885,773000001.0
2009-12-09 17:40:00,82.885,82.97,82.885,82.965,725800000.0
2009-12-09 17:41:00,82.965,83.0,82.95,82.96,798700000.0
2009-12-09 17:42:00,82.96,82.99,82.945,82.99,505600001.0
2009-12-09 17:43:00,82.99,83.02,82.975,83.02,535200000.0
2009-12-09 17:44:00,83.025,83.055,83.005,83.045,249000000.0
2009-12-09 17:45:00,83.045,83.135,83.025,83.13,567700000.0
2009-12-09 17:46:00,83.13,83.205,83.125,83.185,938800000.0
2009-12-09 17:47:00,83.185,83.195,83.14,83.15,829400000.0
2009-12-09 17:48:00,83.15,83.16,83.135,83.145,829400000.0
2009-12-09 17:49:00,83.145,83.15,83.1,83.135,812700001.0
2009-12-09 17:50:00,83.135,83.275,83.135,83.275,624599999.0
2009-12-09 17:51:00,83.275,83.29,83.225,83.23,678500000.0
2009-12-09 17:52:00,83.23,83.255,83.22,83.245,754600000.0
2009-12-09 17:53:00,83.245,83.29,83.235,83.265,535600000.0
2009-12-09 17:54:00,83.265,83.29,83.26,83.265,349400000.0
2009-12-09 17:55:00,83.265,83.285,83.265,83.285,343000000.0
2009-12-09 17:56:00,83.285,83.335,83.285,83.305,458599999.0
2009-12-09 17:57:00,83.3,83.315,83.265,83.295,694900000.0
2009-12-09 17:58:00,83.29,83.335,83.29,83.305,585500000.0
2009-12-09 17:59:00,83.305,83.345,83.285,83.34,562199999.0
2009-12-09 18:00:00,83.34,83.375,83.33,83.36,414600000.0
2009-12-09 18:01:00,83.36,83.365,83.34,83.345,502700000.0
2009-12-09 18:02:00,83.345,83.35,83.325,83.325,772200000.0
2009-12-09 18:03:00,83.33,83.34,83.305,83.315,535700000.0
2009-12-09 18:04:00,83.32,83.335,83.315,83.315,367600000.0
2009-12-09 18:05:00,83.315,83.345,83.315,83.325,515799999.0
2009-12-09 18:06:00,83.325,83.33,83.315,83.315,363600000.0
2009-12-09 18:07:00,83.315,83.365,83.31,83.36,664100000.0
2009-12-09 18:08:00,83.36,83.36,83.325,83.33,556300000.0
2009-12-09 18:09:00,83.33,83.355,83.315,83.32,545999999.0
2009-12-09 18:10:00,83.32,83.345,83.31,83.31,606600000.0
2009-12-09 18:11:00,83.31,83.325,83.245,83.245,652800000.0
2009-12-09 18:12:00,83.24,83.265,83.2,83.215,533200001.0
2009-12-09 18:13:00,83.22,83.265,83.215,83.235,625400000.0
2009-12-09 18:14:00,83.23,83.24,83.2,83.23,517100000.0
2009-12-09 18:15:00,83.23,83.25,83.215,83.245,441800000.0
2009-12-09 18:16:00,83.25,83.275,83.225,83.255,520800000.0
2009-12-09 18:17:00,83.255,83.27,83.235,83.255,431899999.0
2009-12-09 18:18:00,83.255,83.275,83.255,83.26,89800000.0
2009-12-09 18:19:00,83.26,83.265,83.23,83.235,135200000.0
2009-12-09 18:20:00,83.235,83.26,83.235,83.245,105600000.0
2009-12-09 18:21:00,83.25,83.25,83.22,83.23,247400000.0
2009-12-09 18:22:00,83.225,83.23,83.215,83.225,110200000.0
2009-12-09 18:23:00,83.225,83.26,83.22,83.26,171000000.0
2009-12-09 18:24:00,83.255,83.31,83.255,83.28,623599999.0
2009-12-09 18:25:00,83.275,83.285,83.215,83.215,407300000.0
2009-12-09 18:26:00,83.215,83.27,83.215,83.255,693400000.0
2009-12-09 18:27:00,83.26,83.26,83.235,83.24,470600001.0
2009-12-09 18:28:00,83.24,83.25,83.24,83.245,263800000.0
2009-12-09 18:29:00,83.25,83.285,83.23,83.26,430600000.0
2009-12-09 18:30:00,83.26,83.3,83.26,83.28,565100001.0
2009-12-09 18:31:00,83.275,83.285,83.265,83.28,239600000.0
2009-12-09 18:32:00,83.28,83.305,83.275,83.295,86800000.0
2009-12-09 18:33:00,83.3,83.305,83.28,83.295,249000001.0
2009-12-09 18:34:00,83.29,83.325,83.29,83.31,278600001.0
2009-12-09 18:35:00,83.305,83.31,83.26,83.26,346800002.0
2009-12-09 18:36:00,83.265,83.265,83.23,83.245,607700000.0
2009-12-09 18:37:00,83.24,83.265,83.23,83.23,809600008.0
2009-12-09 18:38:00,83.23,83.265,83.205,83.245,603800000.0
2009-12-09 18:39:00,83.245,83.245,83.215,83.225,546600006.0
2009-12-09 18:40:00,83.225,83.25,83.215,83.225,230400001.0
2009-12-09 18:41:00,83.225,83.26,83.21,83.26,498100002.0
2009-12-09 18:42:00,83.26,83.285,83.25,83.265,406500003.0
2009-12-09 18:43:00,83.265,83.27,83.25,83.27,275400000.0
2009-12-09 18:44:00,83.27,83.3,83.27,83.28,420800000.0
2009-12-09 18:45:00,83.28,83.28,83.235,83.245,218499999.0
2009-12-09 18:46:00,83.245,83.265,83.22,83.24,467200000.0
2009-12-09 18:47:00,83.24,83.255,83.235,83.245,367400000.0
2009-12-09 18:48:00,83.24,83.27,83.23,83.255,633599999.0
2009-12-09 18:49:00,83.255,83.27,83.25,83.26,214400000.0
2009-12-09 18:50:00,83.255,83.275,83.24,83.255,220400000.0
2009-12-09 18:51:00,83.255,83.33,83.25,83.315,199100000.0
2009-12-09 18:52:00,83.31,83.32,83.285,83.3,338800000.0
2009-12-09 18:53:00,83.3,83.31,83.27,83.27,472600000.0
2009-12-09 18:54:00,83.27,83.285,83.26,83.28,155800000.0
2009-12-09 18:55:00,83.28,83.315,83.27,83.315,435899999.0
2009-12-09 18:56:00,83.31,83.31,83.295,83.3,262499998.0
2009-12-09 18:57:00,83.295,83.295,83.265,83.265,457700000.0
2009-12-09 18:58:00,83.265,83.285,83.25,83.28,827500002.0
2009-12-09 18:59:00,83.28,83.28,83.225,83.23,832500002.0
2009-12-09 19:00:00,83.23,83.235,83.2,83.215,643600000.0
2009-12-09 19:01:00,83.22,83.235,83.22,83.235,187500000.0
2009-12-09 19:02:00,83.235,83.235,83.155,83.17,432200001.0
2009-12-09 19:03:00,83.17,83.175,83.12,83.135,641400000.0
2009-12-09 19:04:00,83.13,83.135,83.125,83.13,465000004.0
2009-12-09 19:05:00,83.125,83.18,83.125,83.155,244500000.0
2009-12-09 19:06:00,83.155,83.16,83.135,83.15,517200000.0
2009-12-09 19:07:00,83.15,83.16,83.125,83.145,487800003.0
2009-12-09 19:08:00,83.145,83.15,83.12,83.12,326900000.0
2009-12-09 19:09:00,83.12,83.135,83.1,83.11,397100000.0
2009-12-09 19:10:00,83.11,83.11,83.07,83.09,410099999.0
2009-12-09 19:11:00,83.09,83.12,83.085,83.12,215200000.0
2009-12-09 19:12:00,83.12,83.145,83.12,83.145,419700000.0
2009-12-09 19:13:00,83.15,83.155,83.105,83.105,245500000.0
2009-12-09 19:14:00,83.12,83.145,83.12,83.125,446700000.0
2009-12-09 19:15:00,83.125,83.14,83.115,83.135,403300000.0
2009-12-09 19:16:00,83.135,83.145,83.115,83.135,316900000.0
2009-12-09 19:17:00,83.125,83.125,83.06,83.075,506900000.0
2009-12-09 19:18:00,83.075,83.125,83.07,83.115,568000000.0
2009-12-09 19:19:00,83.11,83.145,83.11,83.135,576900000.0
2009-12-09 19:20:00,83.13,83.135,83.095,83.135,500400002.0
2009-12-09 19:21:00,83.135,83.135,83.09,83.115,429600000.0
2009-12-09 19:22:00,83.1,83.12,83.08,83.085,339500000.0
2009-12-09 19:23:00,83.09,83.1,83.08,83.085,270000000.0
2009-12-09 19:24:00,83.08,83.08,83.045,83.075,645700000.0
2009-12-09 19:25:00,83.075,83.115,83.06,83.11,579600000.0
2009-12-09 19:26:00,83.105,83.16,83.105,83.15,645000000.0
2009-12-09 19:27:00,83.15,83.165,83.145,83.165,300800001.0
2009-12-09 19:28:00,83.165,83.165,83.13,83.135,446400001.0
2009-12-09 19:29:00,83.135,83.155,83.125,83.15,609399999.0
2009-12-09 19:30:00,83.15,83.17,83.145,83.155,266700000.0
2009-12-09 19:31:00,83.155,83.175,83.155,83.165,214800000.0
2009-12-09 19:32:00,83.165,83.185,83.16,83.175,85000000.0
2009-12-09 19:33:00,83.175,83.195,83.175,83.19,94700000.0
2009-12-09 19:34:00,83.19,83.215,83.185,83.215,165300000.0
2009-12-09 19:35:00,83.215,83.26,83.215,83.255,365900000.0
2009-12-09 19:36:00,83.255,83.28,83.245,83.28,288800000.0
2009-12-09 19:37:00,83.28,83.28,83.245,83.255,184100000.0
2009-12-09 19:38:00,83.25,83.255,83.245,83.255,294800000.0
2009-12-09 19:39:00,83.245,83.245,83.225,83.225,388800001.0
2009-12-09 19:40:00,83.225,83.225,83.205,83.205,325100000.0
2009-12-09 19:41:00,83.205,83.22,83.205,83.21,252000000.0
2009-12-09 19:42:00,83.21,83.215,83.19,83.195,314100000.0
2009-12-09 19:43:00,83.195,83.225,83.195,83.21,249300000.0
2009-12-09 19:44:00,83.215,83.225,83.18,83.18,514700000.0
2009-12-09 19:45:00,83.175,83.185,83.145,83.165,621900000.0
2009-12-09 19:46:00,83.17,83.175,83.155,83.16,304800000.0
2009-12-09 19:47:00,83.16,83.18,83.16,83.175,610800001.0
2009-12-09 19:48:00,83.175,83.2,83.155,83.175,335600000.0
2009-12-09 19:49:00,83.175,83.18,83.165,83.165,369400000.0
2009-12-09 19:50:00,83.165,83.18,83.15,83.16,372200000.0
2009-12-09 19:51:00,83.16,83.18,83.13,83.13,650499999.0
2009-12-09 19:52:00,83.13,83.165,83.13,83.15,419900003.0
2009-12-09 19:53:00,83.155,83.16,83.135,83.155,184300000.0
2009-12-09 19:54:00,83.15,83.155,83.125,83.125,440900000.0
2009-12-09 19:55:00,83.125,83.19,83.125,83.185,422800000.0
2009-12-09 19:56:00,83.185,83.185,83.145,83.165,396800000.0
2009-12-09 19:57:00,83.165,83.17,83.135,83.15,257000000.0
2009-12-09 19:58:00,83.15,83.175,83.145,83.175,266300000.0
2009-12-09 19:59:00,83.175,83.185,83.15,83.18,380000000.0
2009-12-09 20:00:00,83.18,83.195,83.125,83.145,514900000.0
2009-12-09 20:01:00,83.145,83.17,83.085,83.135,405700000.0
2009-12-09 20:02:00,83.135,83.205,83.135,83.175,517000000.0
2009-12-09 20:03:00,83.175,83.175,83.125,83.125,648000000.0
2009-12-09 20:04:00,83.125,83.16,83.105,83.15,548400000.0
2009-12-09 20:05:00,83.15,83.165,83.12,83.125,506900000.0
2009-12-09 20:06:00,83.125,83.13,83.09,83.095,365900000.0
2009-12-09 20:07:00,83.1,83.115,83.09,83.105,303000000.0
2009-12-09 20:08:00,83.105,83.14,83.085,83.14,648600000.0
2009-12-09 20:09:00,83.135,83.135,83.11,83.115,523700000.0
2009-12-09 20:10:00,83.11,83.135,83.105,83.135,231300000.0
2009-12-09 20:11:00,83.14,83.145,83.115,83.115,320200000.0
2009-12-09 20:12:00,83.115,83.115,83.095,83.105,343100000.0
2009-12-09 20:13:00,83.105,83.16,83.105,83.16,274600000.0
2009-12-09 20:14:00,83.155,83.165,83.145,83.145,259900000.0
2009-12-09 20:15:00,83.145,83.16,83.095,83.105,372900000.0
2009-12-09 20:16:00,83.11,83.11,83.075,83.095,396900000.0
2009-12-09 20:17:00,83.095,83.095,83.065,83.08,251500000.0
2009-12-09 20:18:00,83.08,83.09,83.075,83.085,61100000.0
2009-12-09 20:19:00,83.085,83.125,83.08,83.12,166600000.0
2009-12-09 20:20:00,83.125,83.125,83.095,83.1,149500000.0
2009-12-09 20:21:00,83.095,83.095,83.065,83.065,246900000.0
2009-12-09 20:22:00,83.065,83.065,83.055,83.055,250900000.0
2009-12-09 20:23:00,83.055,83.09,83.05,83.085,174600000.0
2009-12-09 20:24:00,83.085,83.085,83.025,83.03,218500000.0
2009-12-09 20:25:00,83.03,83.06,83.03,83.04,354400000.0
2009-12-09 20:26:00,83.04,83.05,83.01,83.05,296200000.0
2009-12-09 20:27:00,83.05,83.065,83.025,83.05,367900000.0
2009-12-09 20:28:00,83.05,83.065,83.03,83.05,331399999.0
2009-12-09 20:29:00,83.05,83.06,83.045,83.055,102100000.0
2009-12-09 20:30:00,83.055,83.095,83.035,83.055,185700000.0
2009-12-09 20:31:00,83.055,83.075,83.025,83.05,131200000.0
2009-12-09 20:32:00,83.06,83.06,83.015,83.015,227700000.0
2009-12-09 20:33:00,83.01,83.05,83.01,83.035,297300000.0
2009-12-09 20:34:00,83.035,83.055,83.01,83.03,341500000.0
2009-12-09 20:35:00,83.03,83.075,83.03,83.075,491099999.0
2009-12-09 20:36:00,83.075,83.095,83.03,83.04,478300000.0
2009-12-09 20:37:00,83.04,83.06,83.04,83.055,166700000.0
2009-12-09 20:38:00,83.055,83.07,83.045,83.065,66400000.0
2009-12-09 20:39:00,83.06,83.065,83.035,83.045,44900000.0
2009-12-09 20:40:00,83.05,83.05,82.96,82.985,257799999.0
2009-12-09 20:41:00,82.985,82.995,82.96,82.97,420299999.0
2009-12-09 20:42:00,82.975,82.98,82.94,82.965,423200000.0
2009-12-09 20:43:00,82.96,82.97,82.96,82.965,276100000.0
2009-12-09 20:44:00,82.965,82.995,82.955,82.985,305100000.0
2009-12-09 20:45:00,82.985,83.03,82.985,83.02,337300000.0
2009-12-09 20:46:00,83.015,83.015,82.995,83.0,158300000.0
2009-12-09 20:47:00,83.01,83.02,82.95,82.96,440300000.0
2009-12-09 20:48:00,82.965,82.99,82.965,82.975,414100000.0
2009-12-09 20:49:00,82.975,83.0,82.965,83.0,501000001.0
2009-12-09 20:50:00,83.005,83.055,83.0,83.03,340100000.0
2009-12-09 20:51:00,83.035,83.055,83.03,83.055,240700000.0
2009-12-09 20:52:00,83.055,83.055,83.04,83.045,202600000.0
2009-12-09 20:53:00,83.04,83.04,83.015,83.025,341800000.0
2009-12-09 20:54:00,83.03,83.03,83.015,83.025,378600000.0
2009-12-09 20:55:00,83.025,83.045,83.02,83.035,256600000.0
2009-12-09 20:56:00,83.03,83.045,83.0,83.025,449000000.0
2009-12-09 20:57:00,83.025,83.065,83.015,83.035,410300000.0
2009-12-09 20:58:00,83.035,83.035,83.005,83.015,702700001.0
2009-12-09 20:59:00,83.015,83.02,83.005,83.01,199100000.0
2009-12-09 21:00:00,83.01,83.05,83.01,83.015,250200000.0
2009-12-09 21:01:00,83.015,83.015,82.94,82.94,373300000.0
2009-12-09 21:02:00,82.945,82.99,82.94,82.975,200100000.0
2009-12-09 21:03:00,82.975,83.0,82.97,82.985,150800000.0
2009-12-09 21:04:00,82.985,83.025,82.985,83.01,175300000.0
2009-12-09 21:05:00,83.02,83.04,83.01,83.015,187600000.0
2009-12-09 21:06:00,83.015,83.03,83.0,83.01,579000000.0
2009-12-09 21:07:00,83.015,83.065,83.005,83.065,370900000.0
2009-12-09 21:08:00,83.065,83.085,83.06,83.07,136200000.0
2009-12-09 21:09:00,83.075,83.125,83.075,83.11,495600000.0
2009-12-09 21:10:00,83.105,83.105,83.08,83.085,314600000.0
2009-12-09 21:11:00,83.085,83.085,83.055,83.07,460900000.0
2009-12-09 21:12:00,83.07,83.07,83.05,83.055,461800000.0
2009-12-09 21:13:00,83.06,83.075,83.035,83.055,311900000.0
2009-12-09 21:14:00,83.055,83.08,83.055,83.07,489100000.0
2009-12-09 21:15:00,83.065,83.11,83.065,83.105,93100000.0
2009-12-09 21:16:00,83.105,83.125,83.105,83.11,309600000.0
2009-12-09 21:17:00,83.11,83.155,83.11,83.125,589200000.0
2009-12-09 21:18:00,83.145,83.17,83.13,83.17,789100001.0
2009-12-09 21:19:00,83.17,83.205,83.17,83.205,777900001.0
2009-12-09 21:20:00,83.205,83.215,83.175,83.215,599700000.0
2009-12-09 21:21:00,83.215,83.215,83.19,83.195,380400000.0
2009-12-09 21:22:00,83.195,83.215,83.18,83.21,378900000.0
2009-12-09 21:23:00,83.21,83.265,83.21,83.265,277200000.0
2009-12-09 21:24:00,83.26,83.265,83.185,83.22,402200000.0
2009-12-09 21:25:00,83.225,83.24,83.21,83.22,374200000.0
2009-12-09 21:26:00,83.22,83.225,83.16,83.18,591900000.0
2009-12-09 21:27:00,83.18,83.18,83.145,83.16,484399999.0
2009-12-09 21:28:00,83.16,83.16,83.125,83.125,510600000.0
2009-12-09 21:29:00,83.125,83.135,83.12,83.13,168200000.0
2009-12-09 21:30:00,83.13,83.175,83.13,83.175,303300000.0
2009-12-09 21:31:00,83.18,83.195,83.18,83.185,381100000.0
2009-12-09 21:32:00,83.185,83.195,83.18,83.195,404000000.0
2009-12-09 21:33:00,83.195,83.21,83.195,83.2,377400000.0
2009-12-09 21:34:00,83.205,83.21,83.19,83.19,149800000.0
2009-12-09 21:35:00,83.195,83.22,83.185,83.21,415200000.0
2009-12-09 21:36:00,83.21,83.26,83.21,83.215,654600000.0
2009-12-09 21:37:00,83.215,83.28,83.205,83.275,457800000.0
2009-12-09 21:38:00,83.275,83.275,83.23,83.255,555000000.0
2009-12-09 21:39:00,83.255,83.26,83.245,83.25,423100000.0
2009-12-09 21:40:00,83.25,83.27,83.25,83.27,250400000.0
2009-12-09 21:41:00,83.27,83.27,83.245,83.245,357599998.0
2009-12-09 21:42:00,83.24,83.255,83.235,83.235,429100000.0
2009-12-09 21:43:00,83.235,83.3,83.235,83.29,482800000.0
2009-12-09 21:44:00,83.29,83.315,83.28,83.3,370900000.0
2009-12-09 21:45:00,83.3,83.32,83.295,83.305,727400000.0
2009-12-09 21:46:00,83.305,83.315,83.295,83.3,275900000.0
2009-12-09 21:47:00,83.295,83.32,83.295,83.315,229800000.0
2009-12-09 21:48:00,83.315,83.335,83.31,83.325,159400000.0
2009-12-09 21:49:00,83.325,83.37,83.315,83.355,149000000.0
2009-12-09 21:50:00,83.345,83.365,83.325,83.33,525900000.0
2009-12-09 21:51:00,83.325,83.335,83.325,83.325,322300000.0
2009-12-09 21:52:00,83.32,83.325,83.295,83.3,365900001.0
2009-12-09 21:53:00,83.3,83.305,83.29,83.295,216900000.0
2009-12-09 21:54:00,83.29,83.3,83.29,83.29,318400000.0
2009-12-09 21:55:00,83.285,83.31,83.285,83.295,203600000.0
2009-12-09 21:56:00,83.295,83.295,83.275,83.275,217600000.0
2009-12-09 21:57:00,83.28,83.285,83.265,83.28,352800000.0
2009-12-09 21:58:00,83.275,83.29,83.255,83.28,314900000.0
2009-12-09 21:59:00,83.28,83.28,83.225,83.23,278400000.0
2009-12-09 22:00:00,83.23,83.26,83.23,83.26,223200000.0
2009-12-09 22:01:00,83.26,83.305,83.25,83.3,242900000.0
2009-12-09 22:02:00,83.295,83.375,83.295,83.375,182500000.0
2009-12-09 22:03:00,83.375,83.395,83.36,83.36,139300000.0
2009-12-09 22:04:00,83.36,83.365,83.325,83.325,301300000.0
2009-12-09 22:05:00,83.325,83.35,83.325,83.325,361100000.0
2009-12-09 22:06:00,83.33,83.405,83.325,83.395,574800000.0
2009-12-09 22:07:00,83.405,83.415,83.365,83.375,553800000.0
2009-12-09 22:08:00,83.375,83.42,83.375,83.42,433700000.0
2009-12-09 22:09:00,83.42,83.44,83.4,83.405,419100000.0
2009-12-09 22:10:00,83.405,83.42,83.395,83.42,285300000.0
2009-12-09 22:11:00,83.415,83.425,83.405,83.41,236100000.0
2009-12-09 22:12:00,83.41,83.445,83.405,83.43,533700000.0
2009-12-09 22:13:00,83.43,83.485,83.425,83.475,413200000.0
2009-12-09 22:14:00,83.475,83.495,83.475,83.48,303300000.0
2009-12-09 22:15:00,83.48,83.48,83.415,83.42,582500000.0
2009-12-09 22:16:00,83.42,83.42,83.38,83.405,375500000.0
2009-12-09 22:17:00,83.405,83.405,83.395,83.395,210200000.0
2009-12-09 22:18:00,83.395,83.44,83.39,83.415,330600000.0
2009-12-09 22:19:00,83.415,83.43,83.41,83.425,305300000.0
2009-12-09 22:20:00,83.425,83.445,83.415,83.44,297200000.0
2009-12-09 22:21:00,83.44,83.475,83.42,83.425,374100000.0
2009-12-09 22:22:00,83.425,83.47,83.425,83.46,204400000.0
2009-12-09 22:23:00,83.455,83.47,83.455,83.465,364200000.0
2009-12-09 22:24:00,83.465,83.48,83.445,83.45,243800000.0
2009-12-09 22:25:00,83.45,83.45,83.435,83.435,200900000.0
2009-12-09 22:26:00,83.435,83.435,83.405,83.425,226200000.0
2009-12-09 22:27:00,83.425,83.455,83.405,83.405,238000000.0
2009-12-09 22:28:00,83.41,83.415,83.39,83.395,235600000.0
2009-12-09 22:29:00,83.4,83.405,83.385,83.395,110400000.0
2009-12-09 22:30:00,83.395,83.42,83.395,83.415,114100000.0
2009-12-09 22:31:00,83.415,83.42,83.4,83.4,399500000.0
2009-12-09 22:32:00,83.4,83.41,83.385,83.385,164600000.0
2009-12-09 22:33:00,83.375,83.385,83.365,83.385,110900000.0
2009-12-09 22:34:00,83.38,83.38,83.37,83.375,105100000.0
2009-12-09 22:35:00,83.375,83.39,83.375,83.385,68300000.0
2009-12-09 22:36:00,83.385,83.39,83.375,83.375,89800000.0
2009-12-09 22:37:00,83.38,83.38,83.37,83.375,97500000.0
2009-12-09 22:38:00,83.37,83.38,83.36,83.375,255000000.0
2009-12-09 22:39:00,83.375,83.375,83.355,83.355,162000000.0
2009-12-09 22:40:00,83.355,83.36,83.345,83.35,171700000.0
2009-12-09 22:41:00,83.35,83.35,83.335,83.345,204300000.0
2009-12-09 22:42:00,83.355,83.37,83.35,83.37,250800000.0
2009-12-09 22:43:00,83.37,83.37,83.34,83.365,405800000.0
2009-12-09 22:44:00,83.365,83.37,83.34,83.35,265100000.0
2009-12-09 22:45:00,83.35,83.395,83.35,83.395,311300000.0
2009-12-09 22:46:00,83.39,83.395,83.37,83.375,243300000.0
2009-12-09 22:47:00,83.37,83.395,83.365,83.395,420900000.0
2009-12-09 22:48:00,83.39,83.395,83.385,83.39,175300000.0
2009-12-09 22:49:00,83.39,83.405,83.37,83.37,88400000.0
2009-12-09 22:50:00,83.37,83.385,83.37,83.37,73400000.0
2009-12-09 22:51:00,83.37,83.37,83.345,83.345,83300000.0
2009-12-09 22:52:00,83.345,83.345,83.295,83.295,350800000.0
2009-12-09 22:53:00,83.3,83.305,83.285,83.29,336200000.0
2009-12-09 22:54:00,83.285,83.3,83.285,83.295,226800000.0
2009-12-09 22:55:00,83.295,83.3,83.29,83.295,274200000.0
2009-12-09 22:56:00,83.295,83.315,83.29,83.315,329700000.0
2009-12-09 22:57:00,83.32,83.35,83.305,83.345,534500000.0
2009-12-09 22:58:00,83.345,83.35,83.32,83.325,312600000.0
2009-12-09 22:59:00,83.325,83.335,83.305,83.315,338800000.0
2009-12-09 23:00:00,83.305,83.335,83.3,83.325,420200000.0
2009-12-09 23:01:00,83.325,83.345,83.285,83.305,260500000.0
2009-12-09 23:02:00,83.31,83.32,83.285,83.285,119000000.0
2009-12-09 23:03:00,83.285,83.295,83.265,83.275,251600000.0
2009-12-09 23:04:00,83.275,83.32,83.275,83.31,228300000.0
2009-12-09 23:05:00,83.32,83.32,83.295,83.295,45500000.0
2009-12-09 23:06:00,83.295,83.31,83.29,83.31,74600000.0
2009-12-09 23:07:00,83.3,83.335,83.3,83.325,129500000.0
2009-12-09 23:08:00,83.32,83.32,83.305,83.305,59200000.0
2009-12-09 23:09:00,83.305,83.305,83.275,83.275,67200000.0
2009-12-09 23:10:00,83.275,83.305,83.265,83.305,129400000.0
2009-12-09 23:11:00,83.31,83.325,83.305,83.315,115800000.0
2009-12-09 23:12:00,83.315,83.32,83.31,83.315,63700000.0
2009-12-09 23:13:00,83.31,83.325,83.295,83.325,103000000.0
2009-12-09 23:14:00,83.325,83.345,83.31,83.325,161000000.0
2009-12-09 23:15:00,83.315,83.315,83.31,83.31,28400000.0
2009-12-09 23:16:00,83.31,83.31,83.305,83.305,100500000.0
2009-12-09 23:17:00,83.31,83.315,83.285,83.315,134100000.0
2009-12-09 23:18:00,83.31,83.32,83.3,83.31,47500000.0
2009-12-09 23:19:00,83.31,83.31,83.3,83.3,15500000.0
2009-12-09 23:20:00,83.305,83.315,83.3,83.315,20200000.0
2009-12-09 23:21:00,83.315,83.315,83.305,83.305,44900000.0
2009-12-09 23:22:00,83.305,83.315,83.3,83.305,70200000.0
2009-12-09 23:23:00,83.31,83.31,83.295,83.295,28000000.0
2009-12-09 23:24:00,83.295,83.295,83.285,83.285,94700000.0
2009-12-09 23:25:00,83.29,83.315,83.285,83.29,146100000.0
2009-12-09 23:26:00,83.29,83.3,83.29,83.295,160500000.0
2009-12-09 23:27:00,83.3,83.315,83.3,83.3,44700000.0
2009-12-09 23:28:00,83.3,83.305,83.3,83.305,40200000.0
2009-12-09 23:29:00,83.305,83.305,83.305,83.305,7000000.0
2009-12-09 23:30:00,83.305,83.305,83.3,83.3,3400000.0
2009-12-09 23:31:00,83.3,83.32,83.3,83.315,15800000.0
2009-12-09 23:32:00,83.315,83.315,83.3,83.3,31600000.0
2009-12-09 23:33:00,83.3,83.305,83.26,83.295,105000000.0
2009-12-09 23:34:00,83.3,83.315,83.295,83.315,154900000.0
2009-12-09 23:35:00,83.325,83.33,83.315,83.315,48800000.0
2009-12-09 23:36:00,83.315,83.315,83.3,83.315,71800000.0
2009-12-09 23:37:00,83.315,83.315,83.305,83.305,83100000.0
2009-12-09 23:38:00,83.305,83.325,83.295,83.325,71700000.0
2009-12-09 23:39:00,83.325,83.325,83.31,83.315,91200000.0
2009-12-09 23:40:00,83.32,83.33,83.305,83.305,70800000.0
2009-12-09 23:41:00,83.305,83.32,83.3,83.315,98800000.0
2009-12-09 23:42:00,83.315,83.32,83.31,83.31,126300000.0
2009-12-09 23:43:00,83.31,83.31,83.31,83.31,11200000.0
2009-12-09 23:44:00,83.31,83.31,83.3,83.305,36100000.0
2009-12-09 23:45:00,83.31,83.315,83.305,83.305,138700000.0
2009-12-09 23:46:00,83.305,83.31,83.3,83.31,33500000.0
2009-12-09 23:47:00,83.315,83.315,83.285,83.295,97100000.0
2009-12-09 23:48:00,83.295,83.315,83.295,83.295,112000000.0
2009-12-09 23:49:00,83.295,83.295,83.295,83.295,62700000.0
2009-12-09 23:50:00,83.295,83.305,83.28,83.305,41000000.0
2009-12-09 23:51:00,83.3,83.3,83.285,83.295,149600000.0
2009-12-09 23:52:00,83.295,83.295,83.285,83.295,55500000.0
2009-12-09 23:53:00,83.295,83.305,83.295,83.305,27400000.0
2009-12-09 23:54:00,83.305,83.305,83.295,83.295,24300000.0
2009-12-09 23:55:00,83.3,83.3,83.295,83.295,30100000.0
2009-12-09 23:56:00,83.295,83.295,83.285,83.295,49800000.0
2009-12-09 23:57:00,83.3,83.31,83.295,83.31,61600000.0
2009-12-09 23:58:00,83.31,83.32,83.3,83.32,70100000.0
2009-12-09 23:59:00,83.315,83.315,83.31,83.31,44800000.0
2009-12-10 00:00:00,83.31,83.315,83.285,83.3,36800000.0
2009-12-10 00:01:00,83.3,83.32,83.3,83.315,17700000.0
2009-12-10 00:02:00,83.3,83.3,83.3,83.3,9600000.0
2009-12-10 00:03:00,83.29,83.305,83.29,83.305,9100000.0
2009-12-10 00:04:00,83.31,83.31,83.3,83.3,39800000.0
2009-12-10 00:05:00,83.32,83.35,83.3,83.34,99500000.0
2009-12-10 00:06:00,83.34,83.35,83.29,83.32,148100000.0
2009-12-10 00:07:00,83.32,83.355,83.32,83.355,35800000.0
2009-12-10 00:08:00,83.355,83.37,83.345,83.355,19100000.0
2009-12-10 00:09:00,83.35,83.35,83.35,83.35,3200000.0
2009-12-10 00:10:00,83.35,83.385,83.335,83.365,93400000.0
2009-12-10 00:11:00,83.37,83.38,83.355,83.375,120000000.0
2009-12-10 00:12:00,83.375,83.395,83.37,83.38,89600000.0
2009-12-10 00:13:00,83.37,83.48,83.37,83.475,112200000.0
2009-12-10 00:14:00,83.465,83.475,83.41,83.41,88700000.0
2009-12-10 00:15:00,83.42,83.42,83.37,83.405,136200000.0
2009-12-10 00:16:00,83.42,83.43,83.41,83.42,34000000.0
2009-12-10 00:17:00,83.415,83.415,83.4,83.405,31700000.0
2009-12-10 00:18:00,83.405,83.41,83.405,83.405,36000000.0
2009-12-10 00:19:00,83.405,83.49,83.365,83.365,50000000.0
2009-12-10 00:20:00,83.375,83.41,83.375,83.4,42300000.0
2009-12-10 00:21:00,83.405,83.415,83.4,83.41,24600000.0
2009-12-10 00:22:00,83.415,83.45,83.395,83.45,42800000.0
2009-12-10 00:23:00,83.455,83.46,83.43,83.435,15000000.0
2009-12-10 00:24:00,83.43,83.44,83.42,83.44,12000000.0
2009-12-10 00:25:00,83.435,83.465,83.425,83.465,26800000.0
2009-12-10 00:26:00,83.465,83.465,83.4,83.46,52300000.0
2009-12-10 00:27:00,83.46,83.465,83.415,83.46,48200000.0
2009-12-10 00:28:00,83.46,83.465,83.43,83.45,29600000.0
2009-12-10 00:29:00,83.45,83.48,83.445,83.48,69700000.0
2009-12-10 00:30:00,83.485,83.525,83.475,83.515,66600000.0
2009-12-10 00:31:00,83.515,83.54,83.515,83.525,22700000.0
2009-12-10 00:32:00,83.535,83.58,83.525,83.545,112800000.0
2009-12-10 00:33:00,83.55,83.555,83.465,83.49,60700000.0
2009-12-10 00:34:00,83.485,83.505,83.46,83.505,55700000.0
2009-12-10 00:35:00,83.505,83.505,83.475,83.475,48000000.0
2009-12-10 00:36:00,83.475,83.515,83.475,83.515,62700000.0
2009-12-10 00:37:00,83.515,83.52,83.485,83.495,68000000.0
2009-12-10 00:38:00,83.495,83.505,83.485,83.505,23200000.0
2009-12-10 00:39:00,83.505,83.51,83.495,83.5,30000000.0
2009-12-10 00:40:00,83.495,83.5,83.485,83.49,55000000.0
2009-12-10 00:41:00,83.495,83.505,83.49,83.495,29900000.0
2009-12-10 00:42:00,83.495,83.495,83.485,83.485,16200000.0
2009-12-10 00:43:00,83.485,83.485,83.455,83.465,41900000.0
2009-12-10 00:44:00,83.465,83.465,83.455,83.465,18200000.0
2009-12-10 00:45:00,83.455,83.475,83.445,83.465,66000000.0
2009-12-10 00:46:00,83.46,83.465,83.46,83.46,5000000.0
2009-12-10 00:47:00,83.455,83.465,83.455,83.465,12200000.0
2009-12-10 00:48:00,83.465,83.47,83.465,83.465,6900000.0
2009-12-10 00:49:00,83.46,83.47,83.46,83.465,22500000.0
2009-12-10 00:50:00,83.46,83.465,83.46,83.465,8200000.0
2009-12-10 00:51:00,83.465,83.465,83.445,83.46,40600000.0
2009-12-10 00:52:00,83.455,83.465,83.455,83.455,22100000.0
2009-12-10 00:53:00,83.455,83.455,83.415,83.415,16000000.0
2009-12-10 00:54:00,83.405,83.415,83.385,83.415,53400000.0
2009-12-10 00:55:00,83.415,83.435,83.405,83.405,25600000.0
2009-12-10 00:56:00,83.415,83.415,83.395,83.405,16200000.0
2009-12-10 00:57:00,83.405,83.405,83.395,83.395,6400000.0
2009-12-10 00:58:00,83.385,83.385,83.385,83.385,1700000.0
2009-12-10 00:59:00,83.385,83.39,83.385,83.385,12500000.0
2009-12-10 01:00:00,83.39,83.425,83.375,83.415,85200000.0
2009-12-10 01:01:00,83.415,83.435,83.415,83.425,41000000.0
2009-12-10 01:02:00,83.425,83.435,83.425,83.435,11500000.0
2009-12-10 01:03:00,83.435,83.455,83.435,83.455,28000000.0
2009-12-10 01:04:00,83.455,83.48,83.455,83.48,11100000.0
2009-12-10 01:05:00,83.485,83.485,83.48,83.485,16000000.0
2009-12-10 01:06:00,83.485,83.485,83.485,83.485,1700000.0
2009-12-10 01:07:00,83.475,83.505,83.475,83.505,18300000.0
2009-12-10 01:08:00,83.515,83.545,83.515,83.525,28200000.0
2009-12-10 01:09:00,83.525,83.525,83.515,83.525,9600000.0
2009-12-10 01:10:00,83.525,83.525,83.525,83.525,6400000.0
2009-12-10 01:11:00,83.515,83.515,83.505,83.505,25700000.0
2009-12-10 01:12:00,83.505,83.51,83.495,83.505,56600000.0
2009-12-10 01:13:00,83.505,83.505,83.475,83.475,27200000.0
2009-12-10 01:14:00,83.475,83.475,83.445,83.445,18700000.0
2009-12-10 01:15:00,83.445,83.455,83.435,83.435,51000000.0
2009-12-10 01:16:00,83.435,83.44,83.435,83.44,23700000.0
2009-12-10 01:17:00,83.445,83.445,83.435,83.44,16400000.0
2009-12-10 01:18:00,83.44,83.44,83.43,83.43,14700000.0
2009-12-10 01:19:00,83.435,83.435,83.43,83.435,23300000.0
2009-12-10 01:20:00,83.44,83.465,83.44,83.465,124500000.0
2009-12-10 01:21:00,83.465,83.48,83.465,83.48,7800000.0
2009-12-10 01:22:00,83.475,83.475,83.45,83.455,53800000.0
2009-12-10 01:23:00,83.46,83.48,83.455,83.46,102000000.0
2009-12-10 01:24:00,83.46,83.465,83.455,83.455,39700000.0
2009-12-10 01:25:00,83.445,83.45,83.44,83.45,48000000.0
2009-12-10 01:26:00,83.45,83.47,83.45,83.47,96400000.0
2009-12-10 01:27:00,83.48,83.49,83.455,83.455,77700000.0
2009-12-10 01:28:00,83.465,83.47,83.455,83.465,64300000.0
2009-12-10 01:29:00,83.465,83.465,83.465,83.465,72300000.0
2009-12-10 01:30:00,83.465,83.47,83.46,83.46,83700000.0
2009-12-10 01:31:00,83.46,83.46,83.45,83.45,136800000.0
2009-12-10 01:32:00,83.455,83.465,83.44,83.44,116000000.0
2009-12-10 01:33:00,83.44,83.44,83.425,83.435,83300000.0
2009-12-10 01:34:00,83.43,83.44,83.43,83.435,76800000.0
2009-12-10 01:35:00,83.435,83.44,83.435,83.44,72000000.0
2009-12-10 01:36:00,83.435,83.445,83.425,83.43,96500000.0
2009-12-10 01:37:00,83.43,83.43,83.415,83.42,83500000.0
2009-12-10 01:38:00,83.415,83.46,83.415,83.455,190000001.0
2009-12-10 01:39:00,83.46,83.47,83.455,83.465,96300000.0
2009-12-10 01:40:00,83.465,83.465,83.46,83.46,8000000.0
2009-12-10 01:41:00,83.465,83.465,83.45,83.455,52800000.0
2009-12-10 01:42:00,83.455,83.455,83.42,83.42,129600000.0
2009-12-10 01:43:00,83.42,83.42,83.395,83.395,56500000.0
2009-12-10 01:44:00,83.405,83.405,83.38,83.39,155700000.0
2009-12-10 01:45:00,83.39,83.395,83.39,83.395,106200000.0
2009-12-10 01:46:00,83.395,83.395,83.385,83.385,83700000.0
2009-12-10 01:47:00,83.39,83.415,83.39,83.41,89500000.0
2009-12-10 01:48:00,83.415,83.43,83.415,83.43,56000000.0
2009-12-10 01:49:00,83.425,83.43,83.42,83.43,25600000.0
2009-12-10 01:50:00,83.43,83.435,83.41,83.41,72000000.0
2009-12-10 01:51:00,83.41,83.43,83.41,83.43,182100000.0
2009-12-10 01:52:00,83.43,83.45,83.425,83.44,144300000.0
2009-12-10 01:53:00,83.44,83.45,83.43,83.435,190700000.0
2009-12-10 01:54:00,83.435,83.475,83.435,83.465,126700000.0
2009-12-10 01:55:00,83.475,83.475,83.47,83.475,22400000.0
2009-12-10 01:56:00,83.475,83.495,83.475,83.495,120200000.0
2009-12-10 01:57:00,83.495,83.525,83.48,83.525,177600000.0
2009-12-10 01:58:00,83.52,83.52,83.495,83.52,199500000.0
2009-12-10 01:59:00,83.515,83.535,83.505,83.535,171700000.0
2009-12-10 02:00:00,83.535,83.545,83.49,83.49,319500000.0
2009-12-10 02:01:00,83.49,83.52,83.49,83.515,206900000.0
2009-12-10 02:02:00,83.515,83.545,83.505,83.535,389100000.0
2009-12-10 02:03:00,83.535,83.54,83.5,83.505,535400000.0
2009-12-10 02:04:00,83.5,83.51,83.48,83.485,563900000.0
2009-12-10 02:05:00,83.485,83.495,83.46,83.46,468500000.0
2009-12-10 02:06:00,83.46,83.465,83.405,83.405,597500000.0
2009-12-10 02:07:00,83.405,83.42,83.395,83.41,693700000.0
2009-12-10 02:08:00,83.405,83.42,83.405,83.42,496100000.0
2009-12-10 02:09:00,83.42,83.43,83.395,83.4,595400000.0
2009-12-10 02:10:00,83.4,83.41,83.4,83.4,342200000.0
2009-12-10 02:11:00,83.4,83.4,83.36,83.385,377800000.0
2009-12-10 02:12:00,83.385,83.39,83.345,83.365,326100000.0
2009-12-10 02:13:00,83.36,83.395,83.345,83.355,520200000.0
2009-12-10 02:14:00,83.355,83.39,83.355,83.385,435300000.0
2009-12-10 02:15:00,83.385,83.385,83.345,83.36,372700000.0
2009-12-10 02:16:00,83.365,83.38,83.355,83.36,332200000.0
2009-12-10 02:17:00,83.36,83.36,83.335,83.34,234200000.0
2009-12-10 02:18:00,83.34,83.36,83.34,83.355,224100000.0
2009-12-10 02:19:00,83.355,83.365,83.345,83.355,341700000.0
2009-12-10 02:20:00,83.355,83.36,83.34,83.345,524000000.0
2009-12-10 02:21:00,83.345,83.375,83.345,83.37,130100000.0
2009-12-10 02:22:00,83.375,83.405,83.375,83.4,478700000.0
2009-12-10 02:23:00,83.4,83.405,83.39,83.4,203200000.0
2009-12-10 02:24:00,83.41,83.41,83.385,83.39,256300000.0
2009-12-10 02:25:00,83.39,83.4,83.385,83.4,161600000.0
2009-12-10 02:26:00,83.4,83.415,83.395,83.4,378000000.0
2009-12-10 02:27:00,83.39,83.4,83.375,83.385,177300000.0
2009-12-10 02:28:00,83.385,83.385,83.38,83.385,166200000.0
2009-12-10 02:29:00,83.385,83.4,83.375,83.385,178400000.0
2009-12-10 02:30:00,83.385,83.545,83.385,83.53,198300000.0
2009-12-10 02:31:00,83.53,83.615,83.525,83.585,165300000.0
2009-12-10 02:32:00,83.585,83.605,83.58,83.605,59900000.0
2009-12-10 02:33:00,83.61,83.64,83.59,83.59,89100000.0
2009-12-10 02:34:00,83.59,83.61,83.57,83.605,76000000.0
2009-12-10 02:35:00,83.605,83.64,83.605,83.625,93200000.0
2009-12-10 02:36:00,83.615,83.625,83.6,83.615,75700000.0
2009-12-10 02:37:00,83.61,83.62,83.595,83.61,85600000.0
2009-12-10 02:38:00,83.61,83.62,83.6,83.61,38100000.0
2009-12-10 02:39:00,83.615,83.65,83.6,83.635,56300000.0
2009-12-10 02:40:00,83.635,83.65,83.605,83.635,91000000.0
2009-12-10 02:41:00,83.64,83.65,83.63,83.635,64100000.0
2009-12-10 02:42:00,83.635,83.64,83.625,83.625,74000000.0
2009-12-10 02:43:00,83.62,83.645,83.615,83.645,41500000.0
2009-12-10 02:44:00,83.65,83.675,83.64,83.66,80400000.0
2009-12-10 02:45:00,83.665,83.675,83.635,83.675,105500000.0
2009-12-10 02:46:00,83.675,83.68,83.665,83.68,32800000.0
2009-12-10 02:47:00,83.685,83.685,83.665,83.67,56400000.0
2009-12-10 02:48:00,83.67,83.68,83.65,83.68,66400000.0
2009-12-10 02:49:00,83.685,83.725,83.68,83.7,120900000.0
2009-12-10 02:50:00,83.7,83.72,83.68,83.72,79900000.0
2009-12-10 02:51:00,83.72,83.75,83.705,83.715,170600000.0
2009-12-10 02:52:00,83.72,83.73,83.695,83.695,328600000.0
2009-12-10 02:53:00,83.695,83.735,83.695,83.725,583800000.0
2009-12-10 02:54:00,83.72,83.74,83.71,83.735,480700000.0
2009-12-10 02:55:00,83.735,83.755,83.72,83.73,546000000.0
2009-12-10 02:56:00,83.74,83.745,83.715,83.73,288000000.0
2009-12-10 02:57:00,83.73,83.73,83.675,83.69,491000000.0
2009-12-10 02:58:00,83.69,83.7,83.665,83.675,399700000.0
2009-12-10 02:59:00,83.675,83.685,83.665,83.67,408900000.0
2009-12-10 03:00:00,83.67,83.715,83.67,83.705,357500000.0
2009-12-10 03:01:00,83.71,83.715,83.69,83.69,243700000.0
2009-12-10 03:02:00,83.69,83.695,83.69,83.695,192500000.0
2009-12-10 03:03:00,83.69,83.695,83.685,83.685,348100000.0
2009-12-10 03:04:00,83.685,83.695,83.675,83.685,218300000.0
2009-12-10 03:05:00,83.685,83.685,83.675,83.675,193600000.0
2009-12-10 03:06:00,83.675,83.68,83.665,83.68,225400000.0
2009-12-10 03:07:00,83.68,83.775,83.68,83.775,381200000.0
2009-12-10 03:08:00,83.77,83.795,83.77,83.785,152700000.0
2009-12-10 03:09:00,83.785,83.79,83.745,83.745,170500000.0
2009-12-10 03:10:00,83.75,83.76,83.745,83.76,162500000.0
2009-12-10 03:11:00,83.765,83.775,83.76,83.775,489700000.0
2009-12-10 03:12:00,83.775,83.815,83.775,83.81,368700000.0
2009-12-10 03:13:00,83.81,83.82,83.805,83.81,191000000.0
2009-12-10 03:14:00,83.81,83.825,83.805,83.82,339400000.0
2009-12-10 03:15:00,83.82,83.855,83.82,83.855,289000000.0
2009-12-10 03:16:00,83.855,83.87,83.85,83.86,383600000.0
2009-12-10 03:17:00,83.86,83.86,83.84,83.85,316800000.0
2009-12-10 03:18:00,83.85,83.855,83.825,83.83,342400000.0
2009-12-10 03:19:00,83.83,83.835,83.8,83.805,403000000.0
2009-12-10 03:20:00,83.805,83.81,83.795,83.81,443800000.0
2009-12-10 03:21:00,83.81,83.81,83.755,83.755,201600000.0
2009-12-10 03:22:00,83.75,83.775,83.75,83.77,225800000.0
2009-12-10 03:23:00,83.77,83.77,83.74,83.74,100800000.0
2009-12-10 03:24:00,83.74,83.745,83.725,83.745,525000000.0
2009-12-10 03:25:00,83.745,83.755,83.715,83.725,306300000.0
2009-12-10 03:26:00,83.725,83.725,83.71,83.725,268200000.0
2009-12-10 03:27:00,83.72,83.725,83.71,83.725,210900000.0
2009-12-10 03:28:00,83.725,83.74,83.725,83.73,156300000.0
2009-12-10 03:29:00,83.735,83.74,83.735,83.735,61600000.0
2009-12-10 03:30:00,83.735,83.745,83.735,83.745,268400000.0
2009-12-10 03:31:00,83.75,83.755,83.72,83.725,65900000.0
2009-12-10 03:32:00,83.72,83.72,83.7,83.71,275500000.0
2009-12-10 03:33:00,83.705,83.705,83.675,83.68,184500000.0
2009-12-10 03:34:00,83.675,83.68,83.665,83.665,330200000.0
2009-12-10 03:35:00,83.66,83.665,83.655,83.665,144500000.0
2009-12-10 03:36:00,83.665,83.68,83.66,83.675,104100000.0
2009-12-10 03:37:00,83.675,83.68,83.67,83.67,83500000.0
2009-12-10 03:38:00,83.665,83.675,83.665,83.67,30000000.0
2009-12-10 03:39:00,83.675,83.675,83.67,83.67,24000000.0
2009-12-10 03:40:00,83.665,83.665,83.655,83.655,145500000.0
2009-12-10 03:41:00,83.655,83.655,83.625,83.625,287500000.0
2009-12-10 03:42:00,83.62,83.66,83.615,83.65,297900000.0
2009-12-10 03:43:00,83.65,83.675,83.65,83.675,47800000.0
2009-12-10 03:44:00,83.68,83.69,83.675,83.68,233500000.0
2009-12-10 03:45:00,83.68,83.68,83.66,83.675,253500000.0
2009-12-10 03:46:00,83.675,83.675,83.635,83.635,215000000.0
2009-12-10 03:47:00,83.635,83.635,83.6,83.605,241000000.0
2009-12-10 03:48:00,83.6,83.6,83.585,83.585,358300000.0
2009-12-10 03:49:00,83.585,83.605,83.585,83.605,276900000.0
2009-12-10 03:50:00,83.605,83.605,83.585,83.585,310000000.0
2009-12-10 03:51:00,83.585,83.59,83.575,83.575,148000000.0
2009-12-10 03:52:00,83.57,83.575,83.55,83.55,88900000.0
2009-12-10 03:53:00,83.54,83.54,83.515,83.515,235200000.0
2009-12-10 03:54:00,83.52,83.52,83.52,83.52,216000000.0
2009-12-10 03:55:00,83.52,83.555,83.515,83.55,227400000.0
2009-12-10 03:56:00,83.55,83.565,83.535,83.56,443300000.0
2009-12-10 03:57:00,83.565,83.575,83.565,83.565,127100000.0
2009-12-10 03:58:00,83.565,83.6,83.565,83.585,299200000.0
2009-12-10 03:59:00,83.585,83.59,83.57,83.57,163000000.0
2009-12-10 04:00:00,83.565,83.585,83.565,83.58,67500000.0
2009-12-10 04:01:00,83.58,83.59,83.58,83.59,60600000.0
2009-12-10 04:02:00,83.575,83.585,83.555,83.575,58800000.0
2009-12-10 04:03:00,83.575,83.575,83.535,83.54,44200000.0
2009-12-10 04:04:00,83.54,83.555,83.54,83.555,100000000.0
2009-12-10 04:05:00,83.555,83.56,83.555,83.555,76000000.0
2009-12-10 04:06:00,83.555,83.575,83.545,83.575,299000000.0
2009-12-10 04:07:00,83.575,83.6,83.575,83.6,176900000.0
2009-12-10 04:08:00,83.6,83.6,83.565,83.575,136800000.0
2009-12-10 04:09:00,83.575,83.61,83.575,83.575,407400000.0
2009-12-10 04:10:00,83.575,83.58,83.54,83.54,228500000.0
2009-12-10 04:11:00,83.545,83.55,83.545,83.545,41500000.0
2009-12-10 04:12:00,83.545,83.55,83.545,83.55,33200000.0
2009-12-10 04:13:00,83.55,83.555,83.535,83.535,64100000.0
2009-12-10 04:14:00,83.535,83.58,83.535,83.57,71600000.0
2009-12-10 04:15:00,83.57,83.58,83.565,83.565,92900000.0
2009-12-10 04:16:00,83.575,83.585,83.565,83.575,79600000.0
2009-12-10 04:17:00,83.575,83.575,83.565,83.565,51900000.0
2009-12-10 04:18:00,83.565,83.575,83.545,83.56,105100000.0
2009-12-10 04:19:00,83.56,83.575,83.56,83.56,92500000.0
2009-12-10 04:20:00,83.56,83.565,83.555,83.555,41200000.0
2009-12-10 04:21:00,83.555,83.56,83.555,83.555,234100000.0
2009-12-10 04:22:00,83.555,83.565,83.555,83.565,148800000.0
2009-12-10 04:23:00,83.565,83.57,83.555,83.56,130400000.0
2009-12-10 04:24:00,83.555,83.58,83.555,83.58,107400000.0
2009-12-10 04:25:00,83.58,83.585,83.565,83.575,132800000.0
2009-12-10 04:26:00,83.575,83.575,83.565,83.57,164400000.0
2009-12-10 04:27:00,83.57,83.585,83.57,83.58,290200000.0
2009-12-10 04:28:00,83.585,83.6,83.57,83.6,222400000.0
2009-12-10 04:29:00,83.6,83.635,83.595,83.62,128700000.0
2009-12-10 04:30:00,83.62,83.635,83.61,83.62,396700000.0
2009-12-10 04:31:00,83.62,83.625,83.615,83.625,252800000.0
2009-12-10 04:32:00,83.625,83.625,83.615,83.625,32600000.0
2009-12-10 04:33:00,83.62,83.625,83.62,83.62,28900000.0
2009-12-10 04:34:00,83.62,83.62,83.605,83.61,275900000.0
2009-12-10 04:35:00,83.61,83.61,83.585,83.59,144500000.0
2009-12-10 04:36:00,83.59,83.59,83.58,83.58,81600000.0
2009-12-10 04:37:00,83.585,83.585,83.58,83.585,27600000.0
2009-12-10 04:38:00,83.58,83.585,83.575,83.575,86800000.0
2009-12-10 04:39:00,83.575,83.59,83.575,83.585,202000000.0
2009-12-10 04:40:00,83.59,83.6,83.585,83.6,149800000.0
2009-12-10 04:41:00,83.605,83.62,83.605,83.615,328100000.0
2009-12-10 04:42:00,83.615,83.62,83.615,83.615,255300000.0
2009-12-10 04:43:00,83.615,83.655,83.615,83.655,166000000.0
2009-12-10 04:44:00,83.655,83.655,83.64,83.64,116600000.0
2009-12-10 04:45:00,83.64,83.645,83.625,83.63,276500000.0
2009-12-10 04:46:00,83.63,83.645,83.63,83.635,123900000.0
2009-12-10 04:47:00,83.645,83.675,83.64,83.675,187800000.0
2009-12-10 04:48:00,83.68,83.695,83.68,83.68,110800000.0
2009-12-10 04:49:00,83.68,83.72,83.68,83.71,256200000.0
2009-12-10 04:50:00,83.715,83.72,83.7,83.7,42700000.0
2009-12-10 04:51:00,83.7,83.71,83.695,83.705,239800000.0
2009-12-10 04:52:00,83.7,83.71,83.7,83.705,114000000.0
2009-12-10 04:53:00,83.71,83.73,83.71,83.71,195400000.0
2009-12-10 04:54:00,83.71,83.71,83.69,83.695,213600000.0
2009-12-10 04:55:00,83.695,83.695,83.69,83.695,230000000.0
2009-12-10 04:56:00,83.695,83.695,83.67,83.675,130600000.0
2009-12-10 04:57:00,83.675,83.675,83.66,83.66,176300000.0
2009-12-10 04:58:00,83.655,83.665,83.65,83.655,181400000.0
2009-12-10 04:59:00,83.655,83.665,83.65,83.655,243000000.0
2009-12-10 05:00:00,83.655,83.655,83.65,83.65,133300000.0
2009-12-10 05:01:00,83.65,83.65,83.64,83.64,99400000.0
2009-12-10 05:02:00,83.64,83.64,83.58,83.58,246800000.0
2009-12-10 05:03:00,83.58,83.615,83.575,83.615,166700000.0
2009-12-10 05:04:00,83.615,83.615,83.575,83.58,243300000.0
2009-12-10 05:05:00,83.575,83.585,83.575,83.585,106300000.0
2009-12-10 05:06:00,83.585,83.585,83.565,83.565,200900000.0
2009-12-10 05:07:00,83.565,83.565,83.56,83.565,354600000.0
2009-12-10 05:08:00,83.565,83.57,83.565,83.565,65800000.0
2009-12-10 05:09:00,83.565,83.585,83.565,83.585,223400000.0
2009-12-10 05:10:00,83.585,83.585,83.58,83.58,198000000.0
2009-12-10 05:11:00,83.58,83.58,83.575,83.575,170400000.0
2009-12-10 05:12:00,83.575,83.575,83.57,83.57,60800000.0
2009-12-10 05:13:00,83.57,83.575,83.56,83.56,151200000.0
2009-12-10 05:14:00,83.56,83.58,83.56,83.57,88600000.0
2009-12-10 05:15:00,83.57,83.58,83.57,83.58,61000000.0
2009-12-10 05:16:00,83.58,83.59,83.58,83.59,52800000.0
2009-12-10 05:17:00,83.59,83.605,83.59,83.6,100500000.0
2009-12-10 05:18:00,83.6,83.605,83.6,83.6,85000000.0
2009-12-10 05:19:00,83.6,83.605,83.6,83.6,269000000.0
2009-12-10 05:20:00,83.6,83.605,83.6,83.605,203400000.0
2009-12-10 05:21:00,83.605,83.61,83.605,83.605,112900000.0
2009-12-10 05:22:00,83.61,83.615,83.605,83.615,226500000.0
2009-12-10 05:23:00,83.615,83.62,83.605,83.615,125500000.0
2009-12-10 05:24:00,83.62,83.62,83.605,83.615,91200000.0
2009-12-10 05:25:00,83.615,83.615,83.61,83.61,32000000.0
2009-12-10 05:26:00,83.61,83.62,83.61,83.62,32000000.0
2009-12-10 05:27:00,83.625,83.645,83.62,83.635,247700000.0
2009-12-10 05:28:00,83.64,83.65,83.635,83.635,247400000.0
2009-12-10 05:29:00,83.635,83.655,83.635,83.645,132000000.0
2009-12-10 05:30:00,83.645,83.645,83.64,83.64,95500000.0
2009-12-10 05:31:00,83.64,83.68,83.64,83.665,138600000.0
2009-12-10 05:32:00,83.665,83.67,83.625,83.625,191200000.0
2009-12-10 05:33:00,83.62,83.625,83.615,83.615,195000000.0
2009-12-10 05:34:00,83.615,83.625,83.615,83.625,77300000.0
2009-12-10 05:35:00,83.625,83.625,83.605,83.61,73000000.0
2009-12-10 05:36:00,83.605,83.615,83.565,83.575,69100000.0
2009-12-10 05:37:00,83.58,83.605,83.575,83.605,48800000.0
2009-12-10 05:38:00,83.6,83.6,83.585,83.585,63500000.0
2009-12-10 05:39:00,83.59,83.6,83.59,83.595,18100000.0
2009-12-10 05:40:00,83.595,83.61,83.595,83.605,16200000.0
2009-12-10 05:41:00,83.6,83.6,83.59,83.59,35500000.0
2009-12-10 05:42:00,83.595,83.595,83.585,83.585,15400000.0
2009-12-10 05:43:00,83.585,83.585,83.565,83.565,100200000.0
2009-12-10 05:44:00,83.565,83.565,83.545,83.55,66500000.0
2009-12-10 05:45:00,83.55,83.555,83.515,83.515,130500000.0
2009-12-10 05:46:00,83.52,83.525,83.51,83.525,95800000.0
2009-12-10 05:47:00,83.525,83.525,83.51,83.515,73600000.0
2009-12-10 05:48:00,83.515,83.52,83.455,83.48,133300000.0
2009-12-10 05:49:00,83.49,83.49,83.45,83.45,112700000.0
2009-12-10 05:50:00,83.455,83.455,83.405,83.435,119500000.0
2009-12-10 05:51:00,83.435,83.455,83.425,83.43,116700000.0
2009-12-10 05:52:00,83.43,83.435,83.425,83.435,66800000.0
2009-12-10 05:53:00,83.435,83.435,83.335,83.335,117200000.0
2009-12-10 05:54:00,83.335,83.38,83.335,83.37,93000000.0
2009-12-10 05:55:00,83.375,83.375,83.37,83.37,27000000.0
2009-12-10 05:56:00,83.37,83.38,83.37,83.38,39400000.0
2009-12-10 05:57:00,83.38,83.39,83.375,83.385,49100000.0
2009-12-10 05:58:00,83.385,83.405,83.38,83.405,67600000.0
2009-12-10 05:59:00,83.405,83.41,83.395,83.395,63100000.0
2009-12-10 06:00:00,83.395,83.395,83.395,83.395,29900000.0
2009-12-10 06:01:00,83.395,83.405,83.395,83.405,47900000.0
2009-12-10 06:02:00,83.41,83.43,83.395,83.415,79200000.0
2009-12-10 06:03:00,83.415,83.44,83.415,83.43,71200000.0
2009-12-10 06:04:00,83.43,83.44,83.425,83.44,50300000.0
2009-12-10 06:05:00,83.44,83.44,83.365,83.365,66000000.0
2009-12-10 06:06:00,83.365,83.405,83.365,83.405,93700000.0
2009-12-10 06:07:00,83.405,83.405,83.36,83.36,83900000.0
2009-12-10 06:08:00,83.365,83.38,83.365,83.375,46200000.0
2009-12-10 06:09:00,83.375,83.375,83.375,83.375,5200000.0
2009-12-10 06:10:00,83.375,83.375,83.37,83.375,18800000.0
2009-12-10 06:11:00,83.38,83.38,83.325,83.34,66400000.0
2009-12-10 06:12:00,83.335,83.35,83.21,83.295,175200000.0
2009-12-10 06:13:00,83.285,83.285,83.215,83.215,140500000.0
2009-12-10 06:14:00,83.22,83.24,83.21,83.225,142300000.0
2009-12-10 06:15:00,83.225,83.24,83.185,83.19,166000000.0
2009-12-10 06:16:00,83.195,83.205,83.185,83.185,232000000.0
2009-12-10 06:17:00,83.19,83.21,83.185,83.21,61400000.0
2009-12-10 06:18:00,83.21,83.22,83.195,83.2,90000000.0
2009-12-10 06:19:00,83.2,83.215,83.185,83.19,64200000.0
2009-12-10 06:20:00,83.19,83.19,83.11,83.14,173600000.0
2009-12-10 06:21:00,83.15,83.195,83.15,83.185,186000000.0
2009-12-10 06:22:00,83.185,83.2,83.155,83.195,110600000.0
2009-12-10 06:23:00,83.2,83.22,83.19,83.215,117600000.0
2009-12-10 06:24:00,83.215,83.24,83.21,83.23,116500000.0
2009-12-10 06:25:00,83.23,83.24,83.225,83.225,240500000.0
2009-12-10 06:26:00,83.225,83.235,83.175,83.185,156200000.0
2009-12-10 06:27:00,83.185,83.185,83.115,83.125,186100000.0
2009-12-10 06:28:00,83.125,83.135,83.095,83.095,160200000.0
2009-12-10 06:29:00,83.095,83.105,83.09,83.105,107400000.0
2009-12-10 06:30:00,83.105,83.135,83.105,83.135,189000000.0
2009-12-10 06:31:00,83.135,83.135,83.125,83.125,74000000.0
2009-12-10 06:32:00,83.125,83.125,83.1,83.12,101500000.0
2009-12-10 06:33:00,83.115,83.14,83.105,83.11,136900000.0
2009-12-10 06:34:00,83.11,83.125,83.105,83.105,109300000.0
2009-12-10 06:35:00,83.11,83.11,83.095,83.105,95700000.0
2009-12-10 06:36:00,83.1,83.11,83.095,83.095,45600000.0
2009-12-10 06:37:00,83.095,83.125,83.095,83.105,116300000.0
2009-12-10 06:38:00,83.105,83.185,83.105,83.18,110900000.0
2009-12-10 06:39:00,83.175,83.195,83.155,83.155,134000000.0
2009-12-10 06:40:00,83.155,83.16,83.115,83.115,138200000.0
2009-12-10 06:41:00,83.115,83.125,83.06,83.07,153100000.0
2009-12-10 06:42:00,83.07,83.075,83.055,83.065,63200000.0
2009-12-10 06:43:00,83.065,83.105,83.065,83.095,142800000.0
2009-12-10 06:44:00,83.095,83.095,83.03,83.045,85700000.0
2009-12-10 06:45:00,83.045,83.06,83.035,83.06,104800000.0
2009-12-10 06:46:00,83.065,83.1,83.05,83.1,50700000.0
2009-12-10 06:47:00,83.1,83.115,83.095,83.11,115700000.0
2009-12-10 06:48:00,83.11,83.13,83.11,83.115,64200000.0
2009-12-10 06:49:00,83.12,83.125,83.115,83.115,31300000.0
2009-12-10 06:50:00,83.115,83.115,83.1,83.11,79800000.0
2009-12-10 06:51:00,83.11,83.125,83.11,83.125,9000000.0
2009-12-10 06:52:00,83.125,83.145,83.12,83.145,31800000.0
2009-12-10 06:53:00,83.15,83.165,83.15,83.16,22000000.0
2009-12-10 06:54:00,83.165,83.17,83.145,83.145,33100000.0
2009-12-10 06:55:00,83.15,83.16,83.135,83.16,34300000.0
2009-12-10 06:56:00,83.16,83.175,83.16,83.17,20500000.0
2009-12-10 06:57:00,83.17,83.17,83.145,83.165,82600000.0
2009-12-10 06:58:00,83.165,83.175,83.16,83.17,92700000.0
2009-12-10 06:59:00,83.16,83.17,83.155,83.165,95200000.0
2009-12-10 07:00:00,83.165,83.165,83.155,83.16,34300000.0
2009-12-10 07:01:00,83.155,83.16,83.145,83.145,70600000.0
2009-12-10 07:02:00,83.145,83.15,83.095,83.125,150600000.0
2009-12-10 07:03:00,83.125,83.125,83.095,83.1,67400000.0
2009-12-10 07:04:00,83.105,83.115,83.105,83.115,40700000.0
2009-12-10 07:05:00,83.115,83.125,83.095,83.1,50400000.0
2009-12-10 07:06:00,83.095,83.095,83.065,83.075,81700000.0
2009-12-10 07:07:00,83.075,83.08,83.065,83.075,45500000.0
2009-12-10 07:08:00,83.08,83.12,83.075,83.12,62400000.0
2009-12-10 07:09:00,83.12,83.12,83.085,83.11,112500000.0
2009-12-10 07:10:00,83.115,83.115,83.095,83.095,43100000.0
2009-12-10 07:11:00,83.095,83.115,83.09,83.11,62300000.0
2009-12-10 07:12:00,83.11,83.155,83.11,83.155,54900000.0
2009-12-10 07:13:00,83.155,83.165,83.155,83.16,12700000.0
2009-12-10 07:14:00,83.165,83.17,83.155,83.165,36900000.0
2009-12-10 07:15:00,83.17,83.185,83.17,83.18,77500000.0
2009-12-10 07:16:00,83.195,83.22,83.185,83.22,94900000.0
2009-12-10 07:17:00,83.22,83.235,83.22,83.235,48300000.0
2009-12-10 07:18:00,83.23,83.24,83.225,83.24,43400000.0
2009-12-10 07:19:00,83.235,83.25,83.235,83.25,9100000.0
2009-12-10 07:20:00,83.25,83.26,83.245,83.25,87300000.0
2009-12-10 07:21:00,83.25,83.29,83.245,83.285,132200000.0
2009-12-10 07:22:00,83.285,83.295,83.285,83.295,76800000.0
2009-12-10 07:23:00,83.295,83.295,83.275,83.275,117200000.0
2009-12-10 07:24:00,83.275,83.275,83.26,83.27,187400000.0
2009-12-10 07:25:00,83.27,83.27,83.205,83.21,113400000.0
2009-12-10 07:26:00,83.21,83.23,83.2,83.2,84200000.0
2009-12-10 07:27:00,83.2,83.2,83.18,83.19,88200000.0
2009-12-10 07:28:00,83.19,83.205,83.165,83.205,135900000.0
2009-12-10 07:29:00,83.205,83.215,83.195,83.215,75200000.0
2009-12-10 07:30:00,83.215,83.22,83.195,83.195,92500000.0
2009-12-10 07:31:00,83.195,83.235,83.195,83.235,93300000.0
2009-12-10 07:32:00,83.235,83.235,83.235,83.235,45400000.0
2009-12-10 07:33:00,83.235,83.235,83.235,83.235,37700000.0
2009-12-10 07:34:00,83.235,83.235,83.21,83.215,87200000.0
2009-12-10 07:35:00,83.215,83.225,83.205,83.21,39300000.0
2009-12-10 07:36:00,83.205,83.215,83.205,83.205,66400000.0
2009-12-10 07:37:00,83.205,83.205,83.185,83.2,43000000.0
2009-12-10 07:38:00,83.195,83.2,83.125,83.125,58600000.0
2009-12-10 07:39:00,83.13,83.15,83.11,83.15,111000000.0
2009-12-10 07:40:00,83.15,83.15,83.135,83.14,51400000.0
2009-12-10 07:41:00,83.135,83.14,83.13,83.13,60000000.0
2009-12-10 07:42:00,83.135,83.17,83.13,83.165,25000000.0
2009-12-10 07:43:00,83.165,83.17,83.155,83.165,33500000.0
2009-12-10 07:44:00,83.165,83.17,83.16,83.16,44000000.0
2009-12-10 07:45:00,83.16,83.16,83.155,83.155,7200000.0
2009-12-10 07:46:00,83.155,83.155,83.075,83.09,100400000.0
2009-12-10 07:47:00,83.09,83.11,83.09,83.1,58800000.0
2009-12-10 07:48:00,83.095,83.095,83.055,83.06,96600000.0
2009-12-10 07:49:00,83.055,83.065,83.045,83.05,56900000.0
2009-12-10 07:50:00,83.05,83.11,83.05,83.1,126000000.0
2009-12-10 07:51:00,83.1,83.115,83.055,83.065,109400000.0
2009-12-10 07:52:00,83.065,83.075,83.025,83.025,190000000.0
2009-12-10 07:53:00,83.025,83.095,83.025,83.095,113900000.0
2009-12-10 07:54:00,83.095,83.11,83.05,83.06,103500000.0
2009-12-10 07:55:00,83.07,83.105,83.055,83.055,111200000.0
2009-12-10 07:56:00,83.055,83.065,83.02,83.03,100600000.0
2009-12-10 07:57:00,83.03,83.035,83.0,83.015,124200000.0
2009-12-10 07:58:00,83.015,83.025,82.995,83.0,187100000.0
2009-12-10 07:59:00,83.0,83.065,82.995,82.995,162000000.0
2009-12-10 08:00:00,82.995,83.035,82.99,83.035,182300000.0
2009-12-10 08:01:00,83.025,83.06,83.01,83.06,165900000.0
2009-12-10 08:02:00,83.06,83.105,83.055,83.095,176800000.0
2009-12-10 08:03:00,83.095,83.125,83.095,83.125,150900000.0
2009-12-10 08:04:00,83.125,83.13,83.115,83.125,117100000.0
2009-12-10 08:05:00,83.125,83.145,83.11,83.145,104600000.0
2009-12-10 08:06:00,83.145,83.145,83.135,83.135,65500000.0
2009-12-10 08:07:00,83.13,83.135,83.125,83.135,27300000.0
2009-12-10 08:08:00,83.14,83.15,83.105,83.125,83400000.0
2009-12-10 08:09:00,83.125,83.125,83.105,83.105,57800000.0
2009-12-10 08:10:00,83.105,83.115,83.06,83.06,61600000.0
2009-12-10 08:11:00,83.06,83.075,83.04,83.045,147800000.0
2009-12-10 08:12:00,83.05,83.09,83.045,83.075,121200000.0
2009-12-10 08:13:00,83.075,83.08,83.055,83.065,48700000.0
2009-12-10 08:14:00,83.065,83.075,83.055,83.055,85000000.0
2009-12-10 08:15:00,83.055,83.12,83.055,83.115,112800000.0
2009-12-10 08:16:00,83.115,83.14,83.115,83.13,45300000.0
2009-12-10 08:17:00,83.13,83.13,83.105,83.105,25700000.0
2009-12-10 08:18:00,83.11,83.12,83.11,83.115,13200000.0
2009-12-10 08:19:00,83.115,83.12,83.115,83.115,22800000.0
2009-12-10 08:20:00,83.11,83.115,83.105,83.105,72800000.0
2009-12-10 08:21:00,83.105,83.105,83.085,83.085,63200000.0
2009-12-10 08:22:00,83.085,83.085,83.075,83.075,88200000.0
2009-12-10 08:23:00,83.075,83.075,83.07,83.075,44100000.0
2009-12-10 08:24:00,83.075,83.075,83.05,83.05,87600000.0
2009-12-10 08:25:00,83.05,83.05,83.035,83.045,43100000.0
2009-12-10 08:26:00,83.045,83.05,83.045,83.045,30600000.0
2009-12-10 08:27:00,83.045,83.05,83.04,83.045,27800000.0
2009-12-10 08:28:00,83.045,83.085,83.045,83.085,93800000.0
2009-12-10 08:29:00,83.09,83.12,83.085,83.115,50400000.0
2009-12-10 08:30:00,83.115,83.115,83.085,83.085,67100000.0
2009-12-10 08:31:00,83.085,83.1,83.085,83.1,67300000.0
2009-12-10 08:32:00,83.105,83.11,83.1,83.11,41600000.0
2009-12-10 08:33:00,83.11,83.11,83.1,83.11,52300000.0
2009-12-10 08:34:00,83.115,83.12,83.09,83.1,120900000.0
2009-12-10 08:35:00,83.095,83.105,83.095,83.105,70400000.0
2009-12-10 08:36:00,83.105,83.115,83.105,83.115,52800000.0
2009-12-10 08:37:00,83.11,83.11,83.1,83.1,28700000.0
2009-12-10 08:38:00,83.1,83.11,83.1,83.11,21000000.0
2009-12-10 08:39:00,83.105,83.11,83.1,83.105,34200000.0
2009-12-10 08:40:00,83.11,83.11,83.105,83.11,32400000.0
2009-12-10 08:41:00,83.11,83.135,83.11,83.135,61400000.0
2009-12-10 08:42:00,83.135,83.135,83.115,83.125,31300000.0
2009-12-10 08:43:00,83.125,83.125,83.115,83.12,41900000.0
2009-12-10 08:44:00,83.115,83.115,83.105,83.11,80200000.0
2009-12-10 08:45:00,83.125,83.125,83.1,83.1,29600000.0
2009-12-10 08:46:00,83.105,83.105,83.095,83.1,76800000.0
2009-12-10 08:47:00,83.1,83.1,83.095,83.095,31200000.0
2009-12-10 08:48:00,83.095,83.095,83.06,83.07,143400000.0
2009-12-10 08:49:00,83.065,83.07,83.06,83.065,97700000.0
2009-12-10 08:50:00,83.06,83.06,83.06,83.06,21600000.0
2009-12-10 08:51:00,83.06,83.065,83.055,83.06,34900000.0
2009-12-10 08:52:00,83.065,83.085,83.05,83.085,106100000.0
2009-12-10 08:53:00,83.085,83.135,83.085,83.135,80100000.0
2009-12-10 08:54:00,83.135,83.135,83.07,83.105,245400000.0
2009-12-10 08:55:00,83.105,83.135,83.1,83.135,126500000.0
2009-12-10 08:56:00,83.135,83.2,83.1,83.2,152600000.0
2009-12-10 08:57:00,83.2,83.23,83.195,83.215,195100000.0
2009-12-10 08:58:00,83.215,83.25,83.215,83.24,57900000.0
2009-12-10 08:59:00,83.235,83.25,83.235,83.235,111400000.0
2009-12-10 09:00:00,83.23,83.255,83.23,83.235,81400000.0
2009-12-10 09:01:00,83.235,83.275,83.235,83.275,122000000.0
2009-12-10 09:02:00,83.275,83.34,83.275,83.335,343900000.0
2009-12-10 09:03:00,83.335,83.405,83.335,83.405,194200000.0
2009-12-10 09:04:00,83.41,83.44,83.385,83.385,154000000.0
2009-12-10 09:05:00,83.385,83.44,83.385,83.435,241700000.0
2009-12-10 09:06:00,83.435,83.445,83.38,83.38,190100000.0
2009-12-10 09:07:00,83.38,83.41,83.37,83.405,238100000.0
2009-12-10 09:08:00,83.405,83.43,83.405,83.425,146000000.0
2009-12-10 09:09:00,83.425,83.455,83.425,83.455,241400000.0
2009-12-10 09:10:00,83.455,83.49,83.455,83.475,212000000.0
2009-12-10 09:11:00,83.475,83.525,83.47,83.485,246500000.0
2009-12-10 09:12:00,83.485,83.5,83.45,83.47,260300000.0
2009-12-10 09:13:00,83.47,83.475,83.465,83.47,208000000.0
2009-12-10 09:14:00,83.48,83.48,83.455,83.455,177000000.0
2009-12-10 09:15:00,83.455,83.47,83.455,83.47,211700000.0
2009-12-10 09:16:00,83.47,83.47,83.445,83.445,78500000.0
2009-12-10 09:17:00,83.445,83.465,83.445,83.455,90700000.0
2009-12-10 09:18:00,83.455,83.465,83.455,83.455,116300000.0
2009-12-10 09:19:00,83.455,83.46,83.395,83.395,99700000.0
2009-12-10 09:20:00,83.395,83.445,83.395,83.44,173300000.0
2009-12-10 09:21:00,83.44,83.44,83.425,83.425,57800000.0
2009-12-10 09:22:00,83.43,83.43,83.415,83.415,191400000.0
2009-12-10 09:23:00,83.415,83.415,83.39,83.41,141200000.0
2009-12-10 09:24:00,83.41,83.425,83.405,83.415,316000000.0
2009-12-10 09:25:00,83.415,83.45,83.415,83.435,98200000.0
2009-12-10 09:26:00,83.435,83.435,83.415,83.415,62000000.0
2009-12-10 09:27:00,83.42,83.42,83.405,83.415,97200000.0
2009-12-10 09:28:00,83.415,83.415,83.405,83.405,115000000.0
2009-12-10 09:29:00,83.405,83.41,83.405,83.405,56600000.0
2009-12-10 09:30:00,83.41,83.435,83.385,83.39,137600000.0
2009-12-10 09:31:00,83.39,83.395,83.37,83.375,79400000.0
2009-12-10 09:32:00,83.375,83.41,83.375,83.395,34100000.0
2009-12-10 09:33:00,83.395,83.395,83.355,83.36,144200000.0
2009-12-10 09:34:00,83.365,83.37,83.355,83.355,184500000.0
2009-12-10 09:35:00,83.355,83.365,83.33,83.33,99200000.0
2009-12-10 09:36:00,83.325,83.325,83.24,83.24,287000000.0
2009-12-10 09:37:00,83.24,83.24,83.185,83.185,292000000.0
2009-12-10 09:38:00,83.185,83.205,83.185,83.205,193500000.0
2009-12-10 09:39:00,83.205,83.225,83.18,83.215,215800000.0
2009-12-10 09:40:00,83.215,83.23,83.205,83.22,128200000.0
2009-12-10 09:41:00,83.23,83.235,83.22,83.23,57300000.0
2009-12-10 09:42:00,83.23,83.235,83.215,83.215,57800000.0
2009-12-10 09:43:00,83.215,83.23,83.185,83.185,106500000.0
2009-12-10 09:44:00,83.185,83.19,83.13,83.13,226900000.0
2009-12-10 09:45:00,83.135,83.185,83.115,83.185,117100000.0
2009-12-10 09:46:00,83.185,83.2,83.175,83.19,89300000.0
2009-12-10 09:47:00,83.19,83.215,83.185,83.21,142200000.0
2009-12-10 09:48:00,83.21,83.265,83.21,83.26,85600000.0
2009-12-10 09:49:00,83.26,83.27,83.25,83.265,143200000.0
2009-12-10 09:50:00,83.265,83.265,83.23,83.23,58400000.0
2009-12-10 09:51:00,83.23,83.23,83.225,83.23,41400000.0
2009-12-10 09:52:00,83.23,83.245,83.22,83.225,51300000.0
2009-12-10 09:53:00,83.22,83.22,83.215,83.22,142100000.0
2009-12-10 09:54:00,83.22,83.24,83.215,83.235,27300000.0
2009-12-10 09:55:00,83.24,83.24,83.22,83.22,52000000.0
2009-12-10 09:56:00,83.225,83.23,83.215,83.225,112300000.0
2009-12-10 09:57:00,83.22,83.24,83.205,83.22,121800000.0
2009-12-10 09:58:00,83.22,83.255,83.22,83.245,57000000.0
2009-12-10 09:59:00,83.245,83.245,83.205,83.205,72200000.0
2009-12-10 10:00:00,83.21,83.215,83.155,83.165,434400000.0
2009-12-10 10:01:00,83.155,83.165,83.125,83.13,497500000.0
2009-12-10 10:02:00,83.13,83.155,83.125,83.15,259700000.0
2009-12-10 10:03:00,83.15,83.215,83.15,83.215,205400000.0
2009-12-10 10:04:00,83.215,83.27,83.215,83.27,294000000.0
2009-12-10 10:05:00,83.27,83.315,83.27,83.31,285100000.0
2009-12-10 10:06:00,83.31,83.42,83.305,83.42,257500000.0
2009-12-10 10:07:00,83.425,83.49,83.415,83.49,270100000.0
2009-12-10 10:08:00,83.49,83.51,83.475,83.495,357000000.0
2009-12-10 10:09:00,83.495,83.525,83.47,83.495,250500000.0
2009-12-10 10:10:00,83.495,83.495,83.385,83.39,233000000.0
2009-12-10 10:11:00,83.39,83.395,83.28,83.29,268300000.0
2009-12-10 10:12:00,83.29,83.4,83.285,83.395,282400000.0
2009-12-10 10:13:00,83.395,83.4,83.375,83.375,167000000.0
2009-12-10 10:14:00,83.375,83.375,83.35,83.355,117400000.0
2009-12-10 10:15:00,83.355,83.355,83.295,83.295,279300000.0
2009-12-10 10:16:00,83.295,83.325,83.295,83.32,117800000.0
2009-12-10 10:17:00,83.32,83.325,83.285,83.285,140600000.0
2009-12-10 10:18:00,83.285,83.29,83.265,83.29,245200000.0
2009-12-10 10:19:00,83.285,83.285,83.24,83.24,129600000.0
2009-12-10 10:20:00,83.24,83.26,83.225,83.225,186700000.0
2009-12-10 10:21:00,83.225,83.25,83.195,83.245,120600000.0
2009-12-10 10:22:00,83.24,83.26,83.235,83.26,110300000.0
2009-12-10 10:23:00,83.255,83.305,83.25,83.305,194600000.0
2009-12-10 10:24:00,83.305,83.33,83.295,83.3,275700000.0
2009-12-10 10:25:00,83.3,83.355,83.295,83.33,239800000.0
2009-12-10 10:26:00,83.335,83.335,83.315,83.32,225100000.0
2009-12-10 10:27:00,83.325,83.325,83.29,83.295,206500000.0
2009-12-10 10:28:00,83.29,83.315,83.29,83.29,234700000.0
2009-12-10 10:29:00,83.295,83.365,83.295,83.36,431800000.0
2009-12-10 10:30:00,83.365,83.385,83.345,83.36,280100000.0
2009-12-10 10:31:00,83.36,83.36,83.295,83.295,259300000.0
2009-12-10 10:32:00,83.295,83.305,83.285,83.295,368300000.0
2009-12-10 10:33:00,83.295,83.305,83.24,83.24,389800000.0
2009-12-10 10:34:00,83.235,83.285,83.225,83.27,375800000.0
2009-12-10 10:35:00,83.27,83.36,83.27,83.355,604100000.0
2009-12-10 10:36:00,83.36,83.39,83.335,83.375,184500000.0
2009-12-10 10:37:00,83.395,83.405,83.38,83.395,190900000.0
2009-12-10 10:38:00,83.395,83.425,83.395,83.425,310000000.0
2009-12-10 10:39:00,83.425,83.54,83.425,83.525,265400000.0
2009-12-10 10:40:00,83.535,83.575,83.525,83.565,277400000.0
2009-12-10 10:41:00,83.565,83.64,83.565,83.625,322700000.0
2009-12-10 10:42:00,83.625,83.625,83.58,83.595,405400000.0
2009-12-10 10:43:00,83.595,83.62,83.595,83.595,201900000.0
2009-12-10 10:44:00,83.595,83.595,83.53,83.535,205100000.0
2009-12-10 10:45:00,83.535,83.58,83.535,83.575,208800000.0
2009-12-10 10:46:00,83.575,83.64,83.555,83.635,429000000.0
2009-12-10 10:47:00,83.635,83.635,83.585,83.62,418100000.0
2009-12-10 10:48:00,83.615,83.67,83.61,83.66,386700000.0
2009-12-10 10:49:00,83.66,83.69,83.66,83.685,215500000.0
2009-12-10 10:50:00,83.685,83.685,83.625,83.625,326000000.0
2009-12-10 10:51:00,83.625,83.65,83.62,83.645,295400000.0
2009-12-10 10:52:00,83.645,83.655,83.615,83.615,271200000.0
2009-12-10 10:53:00,83.615,83.655,83.6,83.64,371300000.0
2009-12-10 10:54:00,83.635,83.64,83.625,83.625,328700000.0
2009-12-10 10:55:00,83.625,83.645,83.605,83.61,329100000.0
2009-12-10 10:56:00,83.61,83.625,83.575,83.575,389700000.0
2009-12-10 10:57:00,83.575,83.585,83.555,83.56,320000000.0
2009-12-10 10:58:00,83.555,83.58,83.54,83.555,301100000.0
2009-12-10 10:59:00,83.555,83.57,83.55,83.57,226700000.0
2009-12-10 11:00:00,83.57,83.575,83.545,83.545,299100000.0
2009-12-10 11:01:00,83.545,83.545,83.485,83.485,358600000.0
2009-12-10 11:02:00,83.485,83.49,83.475,83.475,145400000.0
2009-12-10 11:03:00,83.475,83.495,83.475,83.49,148100000.0
2009-12-10 11:04:00,83.49,83.495,83.485,83.485,142700000.0
2009-12-10 11:05:00,83.485,83.485,83.465,83.47,129900000.0
2009-12-10 11:06:00,83.47,83.515,83.47,83.515,351600000.0
2009-12-10 11:07:00,83.54,83.55,83.485,83.485,346500000.0
2009-12-10 11:08:00,83.485,83.565,83.485,83.55,417700000.0
2009-12-10 11:09:00,83.55,83.555,83.505,83.515,247400000.0
2009-12-10 11:10:00,83.515,83.555,83.515,83.515,299600000.0
2009-12-10 11:11:00,83.515,83.52,83.455,83.485,409300000.0
2009-12-10 11:12:00,83.49,83.58,83.49,83.58,386300000.0
2009-12-10 11:13:00,83.585,83.595,83.515,83.535,359200000.0
2009-12-10 11:14:00,83.535,83.565,83.535,83.565,315000000.0
2009-12-10 11:15:00,83.57,83.575,83.555,83.575,242800000.0
2009-12-10 11:16:00,83.58,83.64,83.575,83.625,531600000.0
2009-12-10 11:17:00,83.625,83.645,83.61,83.645,377800000.0
2009-12-10 11:18:00,83.645,83.65,83.62,83.625,339000000.0
2009-12-10 11:19:00,83.63,83.63,83.605,83.615,332300000.0
2009-12-10 11:20:00,83.62,83.685,83.62,83.65,383400000.0
2009-12-10 11:21:00,83.65,83.65,83.61,83.615,259600000.0
2009-12-10 11:22:00,83.615,83.625,83.58,83.615,421500000.0
2009-12-10 11:23:00,83.615,83.645,83.605,83.645,268700000.0
2009-12-10 11:24:00,83.645,83.665,83.625,83.625,323200000.0
2009-12-10 11:25:00,83.62,83.645,83.615,83.625,190400000.0
2009-12-10 11:26:00,83.63,83.645,83.59,83.605,261300000.0
2009-12-10 11:27:00,83.605,83.65,83.595,83.625,330600000.0
2009-12-10 11:28:00,83.63,83.635,83.585,83.59,214600000.0
2009-12-10 11:29:00,83.59,83.61,83.59,83.61,190000000.0
2009-12-10 11:30:00,83.605,83.62,83.595,83.6,301300000.0
2009-12-10 11:31:00,83.6,83.615,83.57,83.575,357700000.0
2009-12-10 11:32:00,83.575,83.625,83.575,83.595,248700000.0
2009-12-10 11:33:00,83.595,83.615,83.585,83.585,260400000.0
2009-12-10 11:34:00,83.585,83.605,83.55,83.56,262400000.0
2009-12-10 11:35:00,83.56,83.605,83.56,83.605,192600000.0
2009-12-10 11:36:00,83.61,83.62,83.605,83.615,214900000.0
2009-12-10 11:37:00,83.615,83.625,83.595,83.605,249900000.0
2009-12-10 11:38:00,83.605,83.61,83.585,83.605,297800000.0
2009-12-10 11:39:00,83.605,83.62,83.585,83.605,209800000.0
2009-12-10 11:40:00,83.605,83.605,83.575,83.6,139000000.0
2009-12-10 11:41:00,83.6,83.64,83.6,83.635,191800000.0
2009-12-10 11:42:00,83.635,83.66,83.605,83.655,358400000.0
2009-12-10 11:43:00,83.66,83.705,83.655,83.675,265500000.0
2009-12-10 11:44:00,83.67,83.675,83.64,83.64,152600000.0
2009-12-10 11:45:00,83.635,83.635,83.605,83.615,219400000.0
2009-12-10 11:46:00,83.615,83.615,83.575,83.575,192500000.0
2009-12-10 11:47:00,83.575,83.575,83.565,83.575,37400000.0
2009-12-10 11:48:00,83.565,83.585,83.56,83.575,220400000.0
2009-12-10 11:49:00,83.575,83.585,83.565,83.575,80400000.0
2009-12-10 11:50:00,83.575,83.575,83.565,83.565,158400000.0
2009-12-10 11:51:00,83.565,83.595,83.545,83.545,179000000.0
2009-12-10 11:52:00,83.555,83.565,83.535,83.54,365200000.0
2009-12-10 11:53:00,83.54,83.54,83.51,83.515,258500000.0
2009-12-10 11:54:00,83.515,83.55,83.515,83.54,284600000.0
2009-12-10 11:55:00,83.545,83.605,83.545,83.595,155300000.0
2009-12-10 11:56:00,83.595,83.62,83.575,83.605,296300000.0
2009-12-10 11:57:00,83.595,83.605,83.585,83.605,232300000.0
2009-12-10 11:58:00,83.605,83.615,83.595,83.615,247200000.0
2009-12-10 11:59:00,83.615,83.665,83.605,83.64,356000000.0
2009-12-10 12:00:00,83.645,83.65,83.615,83.635,380600000.0
2009-12-10 12:01:00,83.635,83.72,83.635,83.715,275300000.0
2009-12-10 12:02:00,83.715,83.765,83.715,83.765,176100000.0
2009-12-10 12:03:00,83.765,83.765,83.745,83.745,176100000.0
2009-12-10 12:04:00,83.745,83.75,83.685,83.7,269600000.0
2009-12-10 12:05:00,83.705,83.755,83.7,83.755,120100000.0
2009-12-10 12:06:00,83.755,83.825,83.75,83.82,145100000.0
2009-12-10 12:07:00,83.82,83.88,83.785,83.875,321300000.0
2009-12-10 12:08:00,83.88,83.905,83.855,83.875,278100000.0
2009-12-10 12:09:00,83.875,83.875,83.82,83.82,214000000.0
2009-12-10 12:10:00,83.82,83.86,83.79,83.82,207900000.0
2009-12-10 12:11:00,83.815,83.845,83.805,83.835,252100000.0
2009-12-10 12:12:00,83.835,83.895,83.835,83.875,384400000.0
2009-12-10 12:13:00,83.875,83.875,83.825,83.845,450900000.0
2009-12-10 12:14:00,83.845,83.845,83.815,83.835,311300000.0
2009-12-10 12:15:00,83.835,83.835,83.81,83.83,313600000.0
2009-12-10 12:16:00,83.835,83.86,83.83,83.855,372700000.0
2009-12-10 12:17:00,83.86,83.905,83.855,83.9,325900000.0
2009-12-10 12:18:00,83.9,83.935,83.9,83.92,206900000.0
2009-12-10 12:19:00,83.92,83.955,83.92,83.935,214400000.0
2009-12-10 12:20:00,83.935,83.98,83.93,83.955,295200000.0
2009-12-10 12:21:00,83.955,83.975,83.93,83.96,368100000.0
2009-12-10 12:22:00,83.955,83.955,83.93,83.93,326000000.0
2009-12-10 12:23:00,83.925,83.935,83.905,83.92,224800000.0
2009-12-10 12:24:00,83.92,83.935,83.915,83.925,187700000.0
2009-12-10 12:25:00,83.93,83.935,83.905,83.92,160500000.0
2009-12-10 12:26:00,83.92,83.92,83.88,83.885,155600000.0
2009-12-10 12:27:00,83.895,83.925,83.89,83.915,210600000.0
2009-12-10 12:28:00,83.915,83.93,83.915,83.925,328100000.0
2009-12-10 12:29:00,83.92,83.925,83.915,83.925,173600000.0
2009-12-10 12:30:00,83.925,83.935,83.925,83.935,177200000.0
2009-12-10 12:31:00,83.935,83.935,83.915,83.93,174700000.0
2009-12-10 12:32:00,83.93,83.935,83.915,83.915,190300000.0
2009-12-10 12:33:00,83.915,83.935,83.915,83.93,225100000.0
2009-12-10 12:34:00,83.93,83.93,83.925,83.93,52700000.0
2009-12-10 12:35:00,83.925,83.925,83.915,83.915,163000000.0
2009-12-10 12:36:00,83.915,83.94,83.915,83.925,179200000.0
2009-12-10 12:37:00,83.925,83.93,83.915,83.915,230300000.0
2009-12-10 12:38:00,83.915,83.92,83.865,83.87,108800000.0
2009-12-10 12:39:00,83.87,83.875,83.805,83.82,166500000.0
2009-12-10 12:40:00,83.82,83.835,83.815,83.815,228000000.0
2009-12-10 12:41:00,83.815,83.915,83.815,83.915,243200000.0
2009-12-10 12:42:00,83.92,83.92,83.9,83.9,113000000.0
2009-12-10 12:43:00,83.895,83.97,83.895,83.97,180100000.0
2009-12-10 12:44:00,83.97,83.98,83.95,83.975,88100000.0
2009-12-10 12:45:00,83.975,83.985,83.955,83.955,87400000.0
2009-12-10 12:46:00,83.955,83.97,83.885,83.905,242300000.0
2009-12-10 12:47:00,83.895,83.97,83.895,83.97,192100000.0
2009-12-10 12:48:00,83.975,83.985,83.965,83.975,279800000.0
2009-12-10 12:49:00,83.975,83.985,83.965,83.965,183800000.0
2009-12-10 12:50:00,83.965,83.985,83.955,83.975,138700000.0
2009-12-10 12:51:00,83.975,83.975,83.92,83.95,131100000.0
2009-12-10 12:52:00,83.945,83.955,83.945,83.955,281300000.0
2009-12-10 12:53:00,83.95,83.96,83.94,83.94,220900000.0
2009-12-10 12:54:00,83.945,83.95,83.92,83.94,194900000.0
2009-12-10 12:55:00,83.94,83.945,83.925,83.935,116100000.0
2009-12-10 12:56:00,83.935,83.96,83.935,83.94,135300000.0
2009-12-10 12:57:00,83.94,83.96,83.935,83.94,126100000.0
2009-12-10 12:58:00,83.94,83.945,83.92,83.925,295700000.0
2009-12-10 12:59:00,83.925,83.935,83.92,83.935,163400000.0
2009-12-10 13:00:00,83.935,83.935,83.895,83.91,231200000.0
2009-12-10 13:01:00,83.92,83.935,83.905,83.905,261900000.0
2009-12-10 13:02:00,83.91,83.915,83.87,83.905,219200000.0
2009-12-10 13:03:00,83.905,83.96,83.895,83.96,292000000.0
2009-12-10 13:04:00,83.96,83.96,83.905,83.905,213500000.0
2009-12-10 13:05:00,83.905,83.935,83.905,83.935,165600000.0
2009-12-10 13:06:00,83.93,83.96,83.91,83.945,202700000.0
2009-12-10 13:07:00,83.94,83.955,83.935,83.945,148400000.0
2009-12-10 13:08:00,83.945,83.995,83.94,83.985,170500000.0
2009-12-10 13:09:00,83.985,83.985,83.97,83.975,62600000.0
2009-12-10 13:10:00,83.975,83.99,83.97,83.98,54000000.0
2009-12-10 13:11:00,83.98,84.01,83.97,83.97,201500000.0
2009-12-10 13:12:00,83.97,83.995,83.97,83.985,186200000.0
2009-12-10 13:13:00,83.985,84.02,83.985,84.01,234600000.0
2009-12-10 13:14:00,84.015,84.015,83.975,83.995,105300000.0
2009-12-10 13:15:00,83.995,84.045,83.995,84.045,165400000.0
2009-12-10 13:16:00,84.045,84.07,84.04,84.06,141100000.0
2009-12-10 13:17:00,84.055,84.105,84.045,84.105,299100000.0
2009-12-10 13:18:00,84.105,84.125,84.105,84.125,95900000.0
2009-12-10 13:19:00,84.125,84.125,84.085,84.09,237500000.0
2009-12-10 13:20:00,84.09,84.095,84.085,84.085,123900000.0
2009-12-10 13:21:00,84.095,84.105,84.065,84.075,194700000.0
2009-12-10 13:22:00,84.085,84.095,84.07,84.085,186400000.0
2009-12-10 13:23:00,84.08,84.08,84.035,84.055,249200000.0
2009-12-10 13:24:00,84.05,84.08,84.05,84.055,117400000.0
2009-12-10 13:25:00,84.06,84.1,84.055,84.085,233400000.0
2009-12-10 13:26:00,84.085,84.09,84.065,84.09,214900000.0
2009-12-10 13:27:00,84.09,84.1,84.05,84.085,105900000.0
2009-12-10 13:28:00,84.095,84.1,84.06,84.065,72100000.0
2009-12-10 13:29:00,84.065,84.065,84.04,84.04,95300000.0
2009-12-10 13:30:00,84.045,84.065,84.045,84.05,187500000.0
2009-12-10 13:31:00,84.05,84.055,84.05,84.055,38200000.0
2009-12-10 13:32:00,84.055,84.075,84.045,84.075,84000000.0
2009-12-10 13:33:00,84.075,84.085,84.06,84.07,68000000.0
2009-12-10 13:34:00,84.07,84.085,84.065,84.065,74800000.0
2009-12-10 13:35:00,84.065,84.075,84.055,84.055,114800000.0
2009-12-10 13:36:00,84.05,84.09,84.05,84.085,145200000.0
2009-12-10 13:37:00,84.085,84.105,84.085,84.105,188800000.0
2009-12-10 13:38:00,84.105,84.115,84.085,84.115,208400000.0
2009-12-10 13:39:00,84.115,84.135,84.105,84.125,287200000.0
2009-12-10 13:40:00,84.13,84.16,84.13,84.155,222200000.0
2009-12-10 13:41:00,84.155,84.185,84.155,84.165,124500000.0
2009-12-10 13:42:00,84.165,84.17,84.15,84.155,222700000.0
2009-12-10 13:43:00,84.155,84.155,84.135,84.15,184900000.0
2009-12-10 13:44:00,84.15,84.15,84.145,84.145,39100000.0
2009-12-10 13:45:00,84.145,84.145,84.125,84.125,224400000.0
2009-12-10 13:46:00,84.125,84.125,84.11,84.115,118500000.0
2009-12-10 13:47:00,84.115,84.115,84.075,84.075,221600000.0
2009-12-10 13:48:00,84.075,84.075,84.025,84.03,344300000.0
2009-12-10 13:49:00,84.035,84.065,84.02,84.055,224600000.0
2009-12-10 13:50:00,84.06,84.07,84.05,84.065,202100000.0
2009-12-10 13:51:00,84.065,84.095,84.065,84.095,158200000.0
2009-12-10 13:52:00,84.095,84.095,84.095,84.095,4800000.0
2009-12-10 13:53:00,84.09,84.095,84.055,84.065,170900000.0
2009-12-10 13:54:00,84.065,84.075,84.035,84.035,255400000.0
2009-12-10 13:55:00,84.035,84.05,84.035,84.05,136400000.0
2009-12-10 13:56:00,84.05,84.06,84.05,84.05,80500000.0
2009-12-10 13:57:00,84.05,84.08,84.05,84.08,181800000.0
2009-12-10 13:58:00,84.08,84.105,84.07,84.1,185000000.0
2009-12-10 13:59:00,84.1,84.115,84.09,84.115,159800000.0
2009-12-10 14:00:00,84.11,84.135,84.11,84.115,457000000.0
2009-12-10 14:01:00,84.115,84.115,84.105,84.115,73800000.0
2009-12-10 14:02:00,84.115,84.115,84.08,84.105,143200000.0
2009-12-10 14:03:00,84.105,84.105,84.075,84.075,110900000.0
2009-12-10 14:04:00,84.075,84.075,84.065,84.065,183900000.0
2009-12-10 14:05:00,84.07,84.085,84.055,84.055,287300000.0
2009-12-10 14:06:00,84.055,84.075,84.045,84.075,181500000.0
2009-12-10 14:07:00,84.075,84.075,84.065,84.075,260500000.0
2009-12-10 14:08:00,84.075,84.075,84.04,84.04,226300000.0
2009-12-10 14:09:00,84.045,84.07,84.045,84.07,136400000.0
2009-12-10 14:10:00,84.075,84.09,84.065,84.09,72400000.0
2009-12-10 14:11:00,84.09,84.1,84.08,84.1,93700000.0
2009-12-10 14:12:00,84.095,84.105,84.06,84.075,243600000.0
2009-12-10 14:13:00,84.075,84.085,84.035,84.035,309200000.0
2009-12-10 14:14:00,84.035,84.045,84.035,84.04,216400000.0
2009-12-10 14:15:00,84.045,84.085,84.035,84.085,263700000.0
2009-12-10 14:16:00,84.085,84.085,84.015,84.02,259700000.0
2009-12-10 14:17:00,84.015,84.025,83.99,83.995,407800000.0
2009-12-10 14:18:00,83.995,84.02,83.985,84.02,181400000.0
2009-12-10 14:19:00,84.015,84.015,83.99,84.005,313500000.0
2009-12-10 14:20:00,84.005,84.03,84.0,84.025,211900000.0
2009-12-10 14:21:00,84.025,84.025,84.0,84.0,233200000.0
2009-12-10 14:22:00,83.995,84.005,83.965,83.99,240300000.0
2009-12-10 14:23:00,83.985,84.01,83.975,84.005,289100000.0
2009-12-10 14:24:00,84.01,84.035,84.005,84.015,121600000.0
2009-12-10 14:25:00,84.01,84.015,83.985,83.995,188800000.0
2009-12-10 14:26:00,84.0,84.015,83.975,84.015,149400000.0
2009-12-10 14:27:00,84.005,84.005,83.975,83.985,96900000.0
2009-12-10 14:28:00,83.985,84.005,83.985,83.99,128300000.0
2009-12-10 14:29:00,83.995,84.01,83.985,83.995,169000000.0
2009-12-10 14:30:00,84.0,84.025,84.0,84.015,165300000.0
2009-12-10 14:31:00,84.015,84.045,84.005,84.025,91000000.0
2009-12-10 14:32:00,84.025,84.045,84.015,84.045,124400000.0
2009-12-10 14:33:00,84.045,84.05,84.015,84.015,194000000.0
2009-12-10 14:34:00,84.02,84.02,84.015,84.015,58700000.0
2009-12-10 14:35:00,84.015,84.03,84.015,84.025,70300000.0
2009-12-10 14:36:00,84.015,84.025,84.005,84.01,62600000.0
2009-12-10 14:37:00,84.01,84.015,83.985,83.985,139300000.0
2009-12-10 14:38:00,83.985,84.015,83.975,84.005,157600000.0
2009-12-10 14:39:00,84.01,84.035,84.01,84.035,199600000.0
2009-12-10 14:40:00,84.035,84.09,84.035,84.07,485200000.0
2009-12-10 14:41:00,84.075,84.085,84.065,84.075,199100000.0
2009-12-10 14:42:00,84.075,84.125,84.075,84.115,107300000.0
2009-12-10 14:43:00,84.115,84.115,84.095,84.11,84100000.0
2009-12-10 14:44:00,84.11,84.11,84.09,84.095,86000000.0
2009-12-10 14:45:00,84.095,84.14,84.095,84.14,123100000.0
2009-12-10 14:46:00,84.135,84.145,84.115,84.12,234500000.0
2009-12-10 14:47:00,84.12,84.125,84.115,84.12,103100000.0
2009-12-10 14:48:00,84.125,84.13,84.125,84.125,74700000.0
2009-12-10 14:49:00,84.13,84.13,84.095,84.105,176100000.0
2009-12-10 14:50:00,84.105,84.105,84.09,84.09,93600000.0
2009-12-10 14:51:00,84.09,84.09,84.075,84.08,157000000.0
2009-12-10 14:52:00,84.085,84.085,84.055,84.055,133300000.0
2009-12-10 14:53:00,84.055,84.065,84.05,84.055,117200000.0
2009-12-10 14:54:00,84.055,84.055,84.015,84.015,103300000.0
2009-12-10 14:55:00,84.015,84.025,84.0,84.0,243000000.0
2009-12-10 14:56:00,83.995,84.02,83.99,84.02,175300000.0
2009-12-10 14:57:00,84.02,84.065,84.02,84.06,136200000.0
2009-12-10 14:58:00,84.055,84.055,84.045,84.045,145500000.0
2009-12-10 14:59:00,84.045,84.05,84.035,84.04,97300000.0
2009-12-10 15:00:00,84.045,84.045,84.025,84.04,124700000.0
2009-12-10 15:01:00,84.035,84.065,84.035,84.065,52500000.0
2009-12-10 15:02:00,84.065,84.1,84.065,84.085,115600000.0
2009-12-10 15:03:00,84.085,84.095,84.07,84.09,68400000.0
2009-12-10 15:04:00,84.09,84.095,84.085,84.095,66400000.0
2009-12-10 15:05:00,84.1,84.105,84.09,84.09,100000000.0
2009-12-10 15:06:00,84.09,84.09,84.065,84.065,116800000.0
2009-12-10 15:07:00,84.065,84.075,84.065,84.065,51300000.0
2009-12-10 15:08:00,84.07,84.075,84.065,84.065,61500000.0
2009-12-10 15:09:00,84.065,84.08,84.05,84.075,178100000.0
2009-12-10 15:10:00,84.07,84.09,84.065,84.085,119100000.0
2009-12-10 15:11:00,84.09,84.09,84.08,84.08,49100000.0
2009-12-10 15:12:00,84.08,84.095,84.08,84.09,39000000.0
2009-12-10 15:13:00,84.085,84.095,84.075,84.085,129100000.0
2009-12-10 15:14:00,84.09,84.09,84.01,84.02,147000000.0
2009-12-10 15:15:00,84.015,84.055,84.015,84.04,203600000.0
2009-12-10 15:16:00,84.045,84.06,84.035,84.055,141600000.0
2009-12-10 15:17:00,84.06,84.06,84.03,84.055,78100000.0
2009-12-10 15:18:00,84.05,84.055,84.05,84.05,35800000.0
2009-12-10 15:19:00,84.055,84.06,84.03,84.035,97700000.0
2009-12-10 15:20:00,84.035,84.04,84.0,84.03,148800000.0
2009-12-10 15:21:00,84.03,84.055,84.02,84.02,176400000.0
2009-12-10 15:22:00,84.02,84.055,84.015,84.05,205800000.0
2009-12-10 15:23:00,84.05,84.06,84.02,84.035,109300000.0
2009-12-10 15:24:00,84.035,84.07,84.035,84.06,280500000.0
2009-12-10 15:25:00,84.055,84.06,84.035,84.04,220700000.0
2009-12-10 15:26:00,84.04,84.055,84.025,84.045,257700000.0
2009-12-10 15:27:00,84.045,84.085,84.025,84.08,179300000.0
2009-12-10 15:28:00,84.085,84.15,84.085,84.125,329700000.0
2009-12-10 15:29:00,84.125,84.125,83.985,83.995,264300000.0
2009-12-10 15:30:00,83.99,84.195,83.935,84.125,350600000.0
2009-12-10 15:31:00,84.125,84.16,84.025,84.065,331600000.0
2009-12-10 15:32:00,84.065,84.1,84.01,84.065,285200000.0
2009-12-10 15:33:00,84.07,84.1,84.055,84.065,484800000.0
2009-12-10 15:34:00,84.065,84.08,83.995,84.025,440000000.0
2009-12-10 15:35:00,84.025,84.035,83.85,83.85,395600000.0
2009-12-10 15:36:00,83.845,83.925,83.845,83.915,402800000.0
2009-12-10 15:37:00,83.915,83.925,83.88,83.915,380200000.0
2009-12-10 15:38:00,83.915,83.96,83.905,83.96,256200000.0
2009-12-10 15:39:00,83.955,84.05,83.945,83.985,355400000.0
2009-12-10 15:40:00,83.98,83.98,83.935,83.965,354100000.0
2009-12-10 15:41:00,83.97,83.985,83.96,83.96,218300000.0
2009-12-10 15:42:00,83.96,84.005,83.955,83.985,297700000.0
2009-12-10 15:43:00,83.99,84.06,83.98,84.05,238700000.0
2009-12-10 15:44:00,84.045,84.05,84.025,84.04,207000000.0
2009-12-10 15:45:00,84.045,84.045,84.005,84.025,282700000.0
2009-12-10 15:46:00,84.025,84.08,84.005,84.005,294900000.0
2009-12-10 15:47:00,84.01,84.04,84.005,84.035,252500000.0
2009-12-10 15:48:00,84.035,84.06,84.025,84.055,302700000.0
2009-12-10 15:49:00,84.075,84.125,84.065,84.07,207100000.0
2009-12-10 15:50:00,84.07,84.085,84.045,84.045,191800000.0
2009-12-10 15:51:00,84.045,84.045,83.985,83.985,729400000.0
2009-12-10 15:52:00,83.985,84.03,83.985,84.005,265800001.0
2009-12-10 15:53:00,84.02,84.02,83.99,84.005,116900000.0
2009-12-10 15:54:00,84.005,84.04,84.0,84.04,462600000.0
2009-12-10 15:55:00,84.035,84.06,84.025,84.04,342100000.0
2009-12-10 15:56:00,84.03,84.035,83.98,84.0,442400000.0
2009-12-10 15:57:00,84.0,84.02,83.97,84.015,669599999.0
2009-12-10 15:58:00,84.015,84.025,83.995,83.995,524200000.0
2009-12-10 15:59:00,83.995,84.065,83.995,84.045,608100001.0
2009-12-10 16:00:00,84.05,84.06,84.04,84.04,666900000.0
2009-12-10 16:01:00,84.04,84.095,84.035,84.065,452700000.0
2009-12-10 16:02:00,84.06,84.08,84.035,84.035,521500002.0
2009-12-10 16:03:00,84.045,84.055,84.04,84.045,390099999.0
2009-12-10 16:04:00,84.045,84.065,84.04,84.055,796700000.0
2009-12-10 16:05:00,84.05,84.07,84.04,84.055,894200000.0
2009-12-10 16:06:00,84.055,84.075,84.04,84.05,647000000.0
2009-12-10 16:07:00,84.05,84.085,84.05,84.075,920200002.0
2009-12-10 16:08:00,84.075,84.085,84.055,84.055,643600000.0
2009-12-10 16:09:00,84.055,84.065,84.045,84.045,606800002.0
2009-12-10 16:10:00,84.045,84.045,84.025,84.04,308799999.0
2009-12-10 16:11:00,84.04,84.055,84.035,84.055,734100000.0
2009-12-10 16:12:00,84.05,84.055,84.015,84.015,730800000.0
2009-12-10 16:13:00,84.02,84.045,84.015,84.045,466600000.0
2009-12-10 16:14:00,84.04,84.06,84.015,84.045,545100000.0
2009-12-10 16:15:00,84.045,84.065,84.035,84.045,464500000.0
2009-12-10 16:16:00,84.05,84.06,84.025,84.035,610000001.0
2009-12-10 16:17:00,84.035,84.035,84.0,84.01,542200000.0
2009-12-10 16:18:00,84.005,84.045,84.005,84.04,455200000.0
2009-12-10 16:19:00,84.04,84.045,84.035,84.035,368300000.0
2009-12-10 16:20:00,84.04,84.045,84.025,84.03,220000000.0
2009-12-10 16:21:00,84.025,84.05,84.005,84.025,540999999.0
2009-12-10 16:22:00,84.03,84.045,84.02,84.025,607000000.0
2009-12-10 16:23:00,84.025,84.05,84.015,84.015,446400000.0
2009-12-10 16:24:00,84.015,84.025,84.005,84.015,534100002.0
2009-12-10 16:25:00,84.015,84.025,84.01,84.015,487300000.0
2009-12-10 16:26:00,84.015,84.05,84.015,84.045,488000000.0
2009-12-10 16:27:00,84.045,84.055,84.035,84.045,344100000.0
2009-12-10 16:28:00,84.04,84.045,84.04,84.045,168100000.0
2009-12-10 16:29:00,84.035,84.045,84.02,84.02,659100000.0
2009-12-10 16:30:00,84.02,84.055,84.005,84.05,666100000.0
2009-12-10 16:31:00,84.05,84.07,84.04,84.065,602700000.0
2009-12-10 16:32:00,84.065,84.065,84.035,84.045,480499999.0
2009-12-10 16:33:00,84.035,84.05,84.025,84.045,415200000.0
2009-12-10 16:34:00,84.045,84.075,84.045,84.05,484200000.0
2009-12-10 16:35:00,84.045,84.065,84.01,84.055,606500000.0
2009-12-10 16:36:00,84.055,84.13,84.055,84.125,575600000.0
2009-12-10 16:37:00,84.115,84.115,84.065,84.09,733700000.0
2009-12-10 16:38:00,84.075,84.13,84.065,84.09,703399999.0
2009-12-10 16:39:00,84.09,84.105,84.055,84.105,487500000.0
2009-12-10 16:40:00,84.105,84.185,84.105,84.165,438100000.0
2009-12-10 16:41:00,84.165,84.175,84.135,84.145,395200000.0
2009-12-10 16:42:00,84.145,84.145,84.12,84.125,536200003.0
2009-12-10 16:43:00,84.125,84.125,84.085,84.085,350200000.0
2009-12-10 16:44:00,84.085,84.095,84.07,84.08,392000000.0
2009-12-10 16:45:00,84.08,84.11,84.065,84.065,647900001.0
2009-12-10 16:46:00,84.06,84.095,84.045,84.065,656300000.0
2009-12-10 16:47:00,84.065,84.095,84.065,84.085,630700000.0
2009-12-10 16:48:00,84.085,84.105,84.08,84.08,501000000.0
2009-12-10 16:49:00,84.09,84.095,84.055,84.075,527700000.0
2009-12-10 16:50:00,84.075,84.075,84.025,84.055,597200000.0
2009-12-10 16:51:00,84.055,84.06,84.025,84.05,588800000.0
2009-12-10 16:52:00,84.055,84.095,84.05,84.075,457500001.0
2009-12-10 16:53:00,84.075,84.075,84.035,84.04,568400000.0
2009-12-10 16:54:00,84.04,84.04,84.015,84.02,515400000.0
2009-12-10 16:55:00,84.02,84.03,84.0,84.025,868300000.0
2009-12-10 16:56:00,84.025,84.04,84.015,84.035,389799999.0
2009-12-10 16:57:00,84.035,84.065,84.0,84.045,775200002.0
2009-12-10 16:58:00,84.045,84.075,84.035,84.065,608900001.0
2009-12-10 16:59:00,84.065,84.07,84.01,84.015,755700000.0
2009-12-10 17:00:00,84.015,84.04,84.01,84.015,588400001.0
2009-12-10 17:01:00,84.01,84.025,83.97,83.975,656200000.0
2009-12-10 17:02:00,83.975,83.995,83.965,83.97,516400000.0
2009-12-10 17:03:00,83.97,83.985,83.935,83.965,477900000.0
2009-12-10 17:04:00,83.965,83.995,83.945,83.955,689099999.0
2009-12-10 17:05:00,83.955,83.975,83.925,83.955,650500001.0
2009-12-10 17:06:00,83.95,83.985,83.95,83.985,518100000.0
2009-12-10 17:07:00,83.985,84.015,83.98,84.015,522900005.0
2009-12-10 17:08:00,84.015,84.035,84.005,84.03,304700000.0
2009-12-10 17:09:00,84.035,84.05,84.03,84.035,672200000.0
2009-12-10 17:10:00,84.035,84.065,84.025,84.025,414800002.0
2009-12-10 17:11:00,84.03,84.03,83.995,84.005,457799998.0
2009-12-10 17:12:00,84.005,84.005,83.915,83.92,630800001.0
2009-12-10 17:13:00,83.92,83.975,83.905,83.95,724400000.0
2009-12-10 17:14:00,83.95,83.955,83.895,83.895,481000004.0
2009-12-10 17:15:00,83.885,83.945,83.885,83.935,537000000.0
2009-12-10 17:16:00,83.935,83.965,83.925,83.955,510500000.0
2009-12-10 17:17:00,83.955,83.96,83.92,83.945,576200000.0
2009-12-10 17:18:00,83.95,83.955,83.865,83.875,474800000.0
2009-12-10 17:19:00,83.87,83.895,83.835,83.87,542499999.0
2009-12-10 17:20:00,83.865,83.865,83.825,83.845,504100000.0
2009-12-10 17:21:00,83.85,83.87,83.835,83.87,457600000.0
2009-12-10 17:22:00,83.865,83.88,83.86,83.875,450900000.0
2009-12-10 17:23:00,83.88,83.885,83.845,83.86,937600000.0
2009-12-10 17:24:00,83.87,83.89,83.855,83.855,902399999.0
2009-12-10 17:25:00,83.855,83.86,83.815,83.845,730800000.0
2009-12-10 17:26:00,83.85,83.875,83.845,83.87,330100000.0
2009-12-10 17:27:00,83.87,83.93,83.855,83.93,449300000.0
2009-12-10 17:28:00,83.935,83.935,83.875,83.92,441200000.0
2009-12-10 17:29:00,83.92,83.945,83.92,83.935,248800000.0
2009-12-10 17:30:00,83.935,84.025,83.935,83.995,715900002.0
2009-12-10 17:31:00,83.99,84.045,83.975,84.035,796399999.0
2009-12-10 17:32:00,84.035,84.075,84.035,84.075,202200000.0
2009-12-10 17:33:00,84.075,84.08,83.99,84.0,481400000.0
2009-12-10 17:34:00,83.995,84.005,83.99,83.995,366300000.0
2009-12-10 17:35:00,83.995,84.025,83.985,83.985,586200000.0
2009-12-10 17:36:00,83.985,83.995,83.955,83.96,588799999.0
2009-12-10 17:37:00,83.96,83.965,83.92,83.925,521500000.0
2009-12-10 17:38:00,83.92,83.95,83.91,83.925,624300001.0
2009-12-10 17:39:00,83.925,83.925,83.9,83.91,502900000.0
2009-12-10 17:40:00,83.905,83.925,83.86,83.915,615299999.0
2009-12-10 17:41:00,83.92,83.945,83.885,83.905,719200000.0
2009-12-10 17:42:00,83.9,83.91,83.845,83.845,593300000.0
2009-12-10 17:43:00,83.845,83.865,83.845,83.855,532300001.0
2009-12-10 17:44:00,83.85,83.85,83.79,83.81,532699999.0
2009-12-10 17:45:00,83.81,83.89,83.795,83.855,493500000.0
2009-12-10 17:46:00,83.855,83.905,83.85,83.905,268300000.0
2009-12-10 17:47:00,83.915,83.92,83.875,83.885,323600000.0
2009-12-10 17:48:00,83.885,83.94,83.88,83.935,419600000.0
2009-12-10 17:49:00,83.94,83.94,83.89,83.905,265500000.0
2009-12-10 17:50:00,83.905,83.935,83.9,83.935,734900002.0
2009-12-10 17:51:00,83.93,83.94,83.905,83.935,660900000.0
2009-12-10 17:52:00,83.935,83.96,83.935,83.935,509800000.0
2009-12-10 17:53:00,83.935,83.945,83.9,83.925,507200000.0
2009-12-10 17:54:00,83.925,83.935,83.895,83.93,725100000.0
2009-12-10 17:55:00,83.925,83.945,83.905,83.92,757499998.0
2009-12-10 17:56:00,83.925,83.935,83.91,83.92,399799998.0
2009-12-10 17:57:00,83.92,83.96,83.915,83.915,675299997.0
2009-12-10 17:58:00,83.915,83.92,83.875,83.895,578900000.0
2009-12-10 17:59:00,83.895,83.96,83.89,83.96,845100003.0
2009-12-10 18:00:00,83.96,83.975,83.895,83.935,944300003.0
2009-12-10 18:01:00,83.935,83.95,83.915,83.915,701399999.0
2009-12-10 18:02:00,83.92,83.925,83.9,83.91,705100003.0
2009-12-10 18:03:00,83.91,83.935,83.88,83.915,824000004.0
2009-12-10 18:04:00,83.92,83.93,83.88,83.895,840900000.0
2009-12-10 18:05:00,83.89,83.895,83.885,83.895,395000000.0
2009-12-10 18:06:00,83.895,83.9,83.88,83.885,522700000.0
2009-12-10 18:07:00,83.89,83.905,83.88,83.895,469500001.0
2009-12-10 18:08:00,83.895,83.895,83.84,83.855,629100000.0
2009-12-10 18:09:00,83.85,83.86,83.825,83.85,417600000.0
2009-12-10 18:10:00,83.845,83.855,83.84,83.855,461299999.0
2009-12-10 18:11:00,83.855,83.87,83.85,83.865,642600000.0
2009-12-10 18:12:00,83.86,83.91,83.855,83.905,740200002.0
2009-12-10 18:13:00,83.905,83.945,83.89,83.935,796400000.0
2009-12-10 18:14:00,83.935,83.945,83.915,83.915,466800000.0
2009-12-10 18:15:00,83.915,83.955,83.91,83.955,718999996.0
2009-12-10 18:16:00,83.96,83.975,83.945,83.975,615800000.0
2009-12-10 18:17:00,83.975,83.975,83.94,83.95,866400000.0
2009-12-10 18:18:00,83.95,83.975,83.94,83.955,627700000.0
2009-12-10 18:19:00,83.955,83.975,83.95,83.95,640900003.0
2009-12-10 18:20:00,83.95,83.98,83.95,83.955,599199999.0
2009-12-10 18:21:00,83.95,83.97,83.945,83.96,464400002.0
2009-12-10 18:22:00,83.96,83.965,83.935,83.955,640699998.0
2009-12-10 18:23:00,83.95,83.965,83.945,83.95,813700000.0
2009-12-10 18:24:00,83.95,83.97,83.945,83.96,429600000.0
2009-12-10 18:25:00,83.96,83.985,83.955,83.97,376099998.0
2009-12-10 18:26:00,83.97,83.97,83.91,83.915,787300000.0
2009-12-10 18:27:00,83.915,83.935,83.9,83.91,715700000.0
2009-12-10 18:28:00,83.91,83.925,83.855,83.9,686100000.0
2009-12-10 18:29:00,83.895,83.935,83.885,83.925,390899999.0
2009-12-10 18:30:00,83.93,83.935,83.865,83.875,523100002.0
2009-12-10 18:31:00,83.875,83.885,83.865,83.885,336900000.0
2009-12-10 18:32:00,83.885,83.945,83.88,83.945,496300002.0
2009-12-10 18:33:00,83.945,83.965,83.945,83.965,461100002.0
2009-12-10 18:34:00,83.975,83.975,83.945,83.945,305600000.0
2009-12-10 18:35:00,83.945,83.965,83.94,83.955,289100002.0
2009-12-10 18:36:00,83.945,83.965,83.945,83.955,449700000.0
2009-12-10 18:37:00,83.955,83.965,83.91,83.91,380500001.0
2009-12-10 18:38:00,83.91,83.92,83.885,83.915,655899999.0
2009-12-10 18:39:00,83.91,83.915,83.885,83.895,154500000.0
2009-12-10 18:40:00,83.885,83.905,83.885,83.895,248100000.0
2009-12-10 18:41:00,83.895,83.91,83.885,83.885,194900000.0
2009-12-10 18:42:00,83.885,83.925,83.875,83.925,231400000.0
2009-12-10 18:43:00,83.925,83.93,83.89,83.905,285700000.0
2009-12-10 18:44:00,83.9,83.945,83.9,83.915,280500000.0
2009-12-10 18:45:00,83.915,83.915,83.895,83.905,500700001.0
2009-12-10 18:46:00,83.905,83.915,83.89,83.895,354300000.0
2009-12-10 18:47:00,83.9,83.95,83.885,83.95,446700002.0
2009-12-10 18:48:00,83.945,83.965,83.935,83.965,245100000.0
2009-12-10 18:49:00,83.96,83.97,83.925,83.93,352400002.0
2009-12-10 18:50:00,83.925,83.925,83.86,83.86,433200002.0
2009-12-10 18:51:00,83.86,83.88,83.825,83.835,530900001.0
2009-12-10 18:52:00,83.84,83.84,83.75,83.785,588300000.0
2009-12-10 18:53:00,83.78,83.805,83.775,83.805,527600000.0
2009-12-10 18:54:00,83.805,83.855,83.805,83.83,456299999.0
2009-12-10 18:55:00,83.83,83.855,83.815,83.83,362400000.0
2009-12-10 18:56:00,83.83,83.835,83.815,83.83,381200000.0
2009-12-10 18:57:00,83.83,83.845,83.815,83.835,511300000.0
2009-12-10 18:58:00,83.835,83.835,83.82,83.825,471500000.0
2009-12-10 18:59:00,83.825,83.85,83.8,83.835,604799999.0
2009-12-10 19:00:00,83.835,83.86,83.78,83.785,516900000.0
2009-12-10 19:01:00,83.78,83.785,83.74,83.745,386200000.0
2009-12-10 19:02:00,83.75,83.75,83.715,83.715,407400000.0
2009-12-10 19:03:00,83.715,83.715,83.675,83.675,196900000.0
2009-12-10 19:04:00,83.675,83.705,83.665,83.68,470700000.0
2009-12-10 19:05:00,83.69,83.69,83.675,83.675,290500001.0
2009-12-10 19:06:00,83.675,83.705,83.665,83.705,272000000.0
2009-12-10 19:07:00,83.7,83.705,83.655,83.69,262000000.0
2009-12-10 19:08:00,83.695,83.7,83.64,83.665,574400000.0
2009-12-10 19:09:00,83.665,83.675,83.655,83.665,500500000.0
2009-12-10 19:10:00,83.665,83.68,83.665,83.675,297700000.0
2009-12-10 19:11:00,83.675,83.69,83.67,83.69,150600000.0
2009-12-10 19:12:00,83.685,83.7,83.645,83.645,396400000.0
2009-12-10 19:13:00,83.65,83.675,83.65,83.655,270500000.0
2009-12-10 19:14:00,83.645,83.67,83.635,83.66,296200000.0
2009-12-10 19:15:00,83.66,83.67,83.615,83.62,447099999.0
2009-12-10 19:16:00,83.62,83.64,83.62,83.63,307600000.0
2009-12-10 19:17:00,83.63,83.635,83.595,83.61,267200000.0
2009-12-10 19:18:00,83.615,83.615,83.595,83.6,455200000.0
2009-12-10 19:19:00,83.6,83.605,83.59,83.595,608400002.0
2009-12-10 19:20:00,83.595,83.6,83.545,83.57,539000000.0
2009-12-10 19:21:00,83.57,83.595,83.565,83.59,705800000.0
2009-12-10 19:22:00,83.595,83.625,83.585,83.625,413500000.0
2009-12-10 19:23:00,83.62,83.63,83.605,83.625,134300000.0
2009-12-10 19:24:00,83.62,83.65,83.62,83.635,404300000.0
2009-12-10 19:25:00,83.635,83.645,83.615,83.625,436900000.0
2009-12-10 19:26:00,83.615,83.625,83.605,83.61,342700000.0
2009-12-10 19:27:00,83.62,83.635,83.615,83.615,391000000.0
2009-12-10 19:28:00,83.615,83.635,83.605,83.62,458400000.0
2009-12-10 19:29:00,83.61,83.62,83.605,83.61,148100000.0
2009-12-10 19:30:00,83.605,83.61,83.595,83.595,240900000.0
2009-12-10 19:31:00,83.595,83.62,83.585,83.62,308100000.0
2009-12-10 19:32:00,83.625,83.64,83.6,83.635,548700000.0
2009-12-10 19:33:00,83.645,83.67,83.635,83.67,422200000.0
2009-12-10 19:34:00,83.67,83.7,83.665,83.675,390200002.0
2009-12-10 19:35:00,83.675,83.675,83.63,83.635,277799999.0
2009-12-10 19:36:00,83.64,83.66,83.63,83.65,359700000.0
2009-12-10 19:37:00,83.65,83.67,83.64,83.67,350700000.0
2009-12-10 19:38:00,83.67,83.675,83.655,83.675,504900000.0
2009-12-10 19:39:00,83.675,83.675,83.655,83.665,260600000.0
2009-12-10 19:40:00,83.67,83.675,83.665,83.67,190800000.0
2009-12-10 19:41:00,83.665,83.69,83.665,83.69,304899999.0
2009-12-10 19:42:00,83.69,83.73,83.69,83.71,384300000.0
2009-12-10 19:43:00,83.715,83.715,83.675,83.675,386400002.0
2009-12-10 19:44:00,83.675,83.68,83.66,83.67,406499999.0
2009-12-10 19:45:00,83.67,83.675,83.655,83.67,354700002.0
2009-12-10 19:46:00,83.67,83.685,83.66,83.685,357200000.0
2009-12-10 19:47:00,83.685,83.725,83.685,83.725,193800000.0
2009-12-10 19:48:00,83.725,83.725,83.695,83.695,154600000.0
2009-12-10 19:49:00,83.695,83.725,83.685,83.715,145600000.0
2009-12-10 19:50:00,83.725,83.725,83.705,83.715,102700000.0
2009-12-10 19:51:00,83.715,83.715,83.68,83.705,155000000.0
2009-12-10 19:52:00,83.705,83.715,83.695,83.705,98900000.0
2009-12-10 19:53:00,83.705,83.745,83.695,83.735,245200000.0
2009-12-10 19:54:00,83.735,83.745,83.715,83.73,628700002.0
2009-12-10 19:55:00,83.73,83.735,83.705,83.71,504800000.0
2009-12-10 19:56:00,83.71,83.725,83.7,83.7,317400000.0
2009-12-10 19:57:00,83.705,83.715,83.7,83.705,101600000.0
2009-12-10 19:58:00,83.705,83.725,83.705,83.71,41200000.0
2009-12-10 19:59:00,83.71,83.725,83.71,83.725,141200000.0
2009-12-10 20:00:00,83.715,83.735,83.715,83.725,67500000.0
2009-12-10 20:01:00,83.73,83.765,83.695,83.705,281000000.0
2009-12-10 20:02:00,83.705,83.735,83.685,83.685,493800000.0
2009-12-10 20:03:00,83.685,83.685,83.63,83.635,577300000.0
2009-12-10 20:04:00,83.635,83.665,83.635,83.655,375900001.0
2009-12-10 20:05:00,83.655,83.675,83.65,83.66,253500000.0
2009-12-10 20:06:00,83.655,83.72,83.645,83.7,285800000.0
2009-12-10 20:07:00,83.7,83.74,83.675,83.73,217100000.0
2009-12-10 20:08:00,83.73,83.755,83.675,83.685,463300003.0
2009-12-10 20:09:00,83.685,83.725,83.675,83.715,430200000.0
2009-12-10 20:10:00,83.71,83.735,83.69,83.705,562700005.0
2009-12-10 20:11:00,83.705,83.745,83.705,83.735,434700005.0
2009-12-10 20:12:00,83.74,83.795,83.725,83.725,417100000.0
2009-12-10 20:13:00,83.72,83.725,83.68,83.685,430100000.0
2009-12-10 20:14:00,83.685,83.71,83.675,83.69,501700000.0
2009-12-10 20:15:00,83.685,83.71,83.68,83.685,491300000.0
2009-12-10 20:16:00,83.685,83.685,83.66,83.675,306700000.0
2009-12-10 20:17:00,83.68,83.68,83.655,83.66,292600000.0
2009-12-10 20:18:00,83.675,83.705,83.65,83.665,640700000.0
2009-12-10 20:19:00,83.665,83.685,83.66,83.68,479900001.0
2009-12-10 20:20:00,83.68,83.685,83.67,83.68,352700000.0
2009-12-10 20:21:00,83.685,83.725,83.68,83.685,584500001.0
2009-12-10 20:22:00,83.685,83.72,83.685,83.715,194800000.0
2009-12-10 20:23:00,83.715,83.755,83.715,83.725,307000001.0
2009-12-10 20:24:00,83.73,83.75,83.73,83.74,133300000.0
2009-12-10 20:25:00,83.745,83.76,83.74,83.74,285400000.0
2009-12-10 20:26:00,83.74,83.74,83.735,83.74,229100001.0
2009-12-10 20:27:00,83.74,83.745,83.73,83.735,228700000.0
2009-12-10 20:28:00,83.735,83.74,83.725,83.725,199800000.0
2009-12-10 20:29:00,83.725,83.745,83.725,83.735,382200005.0
2009-12-10 20:30:00,83.735,83.735,83.695,83.695,561800001.0
2009-12-10 20:31:00,83.7,83.7,83.69,83.7,131200000.0
2009-12-10 20:32:00,83.69,83.7,83.68,83.68,221200000.0
2009-12-10 20:33:00,83.69,83.69,83.685,83.69,26500000.0
2009-12-10 20:34:00,83.68,83.695,83.675,83.695,91100000.0
2009-12-10 20:35:00,83.695,83.705,83.685,83.705,311000001.0
2009-12-10 20:36:00,83.725,83.74,83.72,83.74,346700000.0
2009-12-10 20:37:00,83.74,83.78,83.735,83.78,162300000.0
2009-12-10 20:38:00,83.765,83.795,83.765,83.785,354600002.0
2009-12-10 20:39:00,83.785,83.83,83.785,83.825,168000000.0
2009-12-10 20:40:00,83.825,83.825,83.8,83.815,318800001.0
2009-12-10 20:41:00,83.815,83.82,83.805,83.815,194800000.0
2009-12-10 20:42:00,83.815,83.82,83.795,83.795,309800002.0
2009-12-10 20:43:00,83.795,83.805,83.77,83.775,120700000.0
2009-12-10 20:44:00,83.775,83.775,83.755,83.77,158700000.0
2009-12-10 20:45:00,83.77,83.77,83.735,83.735,325800000.0
2009-12-10 20:46:00,83.73,83.755,83.73,83.755,277500000.0
2009-12-10 20:47:00,83.755,83.755,83.74,83.745,236700000.0
2009-12-10 20:48:00,83.735,83.755,83.725,83.755,364600001.0
2009-12-10 20:49:00,83.755,83.765,83.745,83.755,264100000.0
2009-12-10 20:50:00,83.755,83.765,83.755,83.755,119600000.0
2009-12-10 20:51:00,83.755,83.775,83.725,83.725,142600000.0
2009-12-10 20:52:00,83.725,83.745,83.725,83.745,161400001.0
2009-12-10 20:53:00,83.735,83.775,83.735,83.775,256200000.0
2009-12-10 20:54:00,83.775,83.775,83.755,83.755,533000001.0
2009-12-10 20:55:00,83.755,83.765,83.75,83.765,105300000.0
2009-12-10 20:56:00,83.765,83.78,83.765,83.775,208800000.0
2009-12-10 20:57:00,83.775,83.795,83.765,83.795,389499999.0
2009-12-10 20:58:00,83.8,83.84,83.79,83.83,577000000.0
2009-12-10 20:59:00,83.83,83.86,83.825,83.825,551099999.0
2009-12-10 21:00:00,83.825,83.845,83.825,83.835,245600000.0
2009-12-10 21:01:00,83.83,83.85,83.83,83.845,329500000.0
2009-12-10 21:02:00,83.845,83.86,83.845,83.855,119900000.0
2009-12-10 21:03:00,83.85,83.85,83.835,83.845,457400000.0
2009-12-10 21:04:00,83.845,83.865,83.84,83.86,573100001.0
2009-12-10 21:05:00,83.86,83.89,83.85,83.88,386700000.0
2009-12-10 21:06:00,83.88,83.88,83.845,83.845,375500000.0
2009-12-10 21:07:00,83.845,83.865,83.845,83.86,592600002.0
2009-12-10 21:08:00,83.865,83.9,83.86,83.895,325800000.0
2009-12-10 21:09:00,83.895,83.91,83.885,83.885,381499999.0
2009-12-10 21:10:00,83.89,83.91,83.885,83.885,360999999.0
2009-12-10 21:11:00,83.885,83.895,83.88,83.895,111800000.0
2009-12-10 21:12:00,83.895,83.895,83.865,83.875,286800000.0
2009-12-10 21:13:00,83.875,83.895,83.875,83.895,211000000.0
2009-12-10 21:14:00,83.9,83.91,83.89,83.895,177600000.0
2009-12-10 21:15:00,83.895,83.895,83.88,83.88,159200000.0
2009-12-10 21:16:00,83.88,83.92,83.88,83.895,452600000.0
2009-12-10 21:17:00,83.895,83.93,83.895,83.92,443600002.0
2009-12-10 21:18:00,83.925,83.935,83.915,83.935,401000000.0
2009-12-10 21:19:00,83.935,83.935,83.915,83.925,517399999.0
2009-12-10 21:20:00,83.925,83.935,83.91,83.93,262000000.0
2009-12-10 21:21:00,83.93,83.945,83.92,83.945,181700000.0
2009-12-10 21:22:00,83.945,83.945,83.915,83.925,238500000.0
2009-12-10 21:23:00,83.925,83.935,83.915,83.935,309700000.0
2009-12-10 21:24:00,83.935,83.94,83.93,83.935,174200000.0
2009-12-10 21:25:00,83.935,83.945,83.93,83.93,84200000.0
2009-12-10 21:26:00,83.93,83.935,83.925,83.925,86900000.0
2009-12-10 21:27:00,83.925,83.935,83.925,83.925,206700000.0
2009-12-10 21:28:00,83.925,83.945,83.925,83.935,489500000.0
2009-12-10 21:29:00,83.935,83.955,83.93,83.955,381400000.0
2009-12-10 21:30:00,83.955,83.96,83.94,83.96,409200000.0
2009-12-10 21:31:00,83.955,83.98,83.945,83.97,413700000.0
2009-12-10 21:32:00,83.975,83.975,83.965,83.975,254800000.0
2009-12-10 21:33:00,83.975,83.995,83.965,83.995,210100001.0
2009-12-10 21:34:00,83.995,84.005,83.985,84.0,203300000.0
2009-12-10 21:35:00,84.0,84.01,83.965,83.965,296700000.0
2009-12-10 21:36:00,83.96,83.965,83.95,83.96,371300000.0
2009-12-10 21:37:00,83.96,83.96,83.955,83.955,209800000.0
2009-12-10 21:38:00,83.955,83.965,83.95,83.965,107700000.0
2009-12-10 21:39:00,83.965,83.965,83.94,83.945,300300004.0
2009-12-10 21:40:00,83.945,83.955,83.935,83.94,151700000.0
2009-12-10 21:41:00,83.945,83.945,83.925,83.935,176100000.0
2009-12-10 21:42:00,83.93,83.945,83.925,83.945,203400000.0
2009-12-10 21:43:00,83.94,83.95,83.935,83.94,240000000.0
2009-12-10 21:44:00,83.94,83.945,83.935,83.935,207700000.0
2009-12-10 21:45:00,83.94,83.955,83.935,83.955,275900000.0
2009-12-10 21:46:00,83.955,83.98,83.95,83.98,441699999.0
2009-12-10 21:47:00,83.98,83.98,83.97,83.97,124500000.0
2009-12-10 21:48:00,83.97,83.975,83.965,83.965,195599997.0
2009-12-10 21:49:00,83.97,83.985,83.96,83.975,406200002.0
2009-12-10 21:50:00,83.975,83.985,83.965,83.975,259100000.0
2009-12-10 21:51:00,83.975,84.005,83.975,84.0,362100000.0
2009-12-10 21:52:00,83.995,84.01,83.995,84.01,340900000.0
2009-12-10 21:53:00,84.01,84.015,84.01,84.01,309000000.0
2009-12-10 21:54:00,84.01,84.01,84.005,84.005,199300000.0
2009-12-10 21:55:00,84.005,84.04,84.005,84.035,275600000.0
2009-12-10 21:56:00,84.025,84.035,84.025,84.025,307800000.0
2009-12-10 21:57:00,84.025,84.025,84.015,84.015,266200000.0
2009-12-10 21:58:00,84.02,84.025,84.005,84.015,746899999.0
2009-12-10 21:59:00,84.015,84.025,84.005,84.005,522300000.0
2009-12-10 22:00:00,84.0,84.0,83.945,83.945,421700000.0
2009-12-10 22:01:00,83.945,83.95,83.935,83.935,194200000.0
2009-12-10 22:02:00,83.93,83.94,83.925,83.94,269400000.0
2009-12-10 22:03:00,83.94,83.945,83.935,83.94,164600000.0
2009-12-10 22:04:00,83.94,83.94,83.935,83.935,84400000.0
2009-12-10 22:05:00,83.94,83.95,83.935,83.95,56800000.0
2009-12-10 22:06:00,83.945,83.96,83.945,83.945,199900000.0
2009-12-10 22:07:00,83.945,83.95,83.945,83.945,162800000.0
2009-12-10 22:08:00,83.945,83.955,83.945,83.945,173600000.0
2009-12-10 22:09:00,83.945,83.965,83.945,83.965,206500000.0
2009-12-10 22:10:00,83.96,83.975,83.955,83.97,163300000.0
2009-12-10 22:11:00,83.97,83.99,83.97,83.99,287100000.0
2009-12-10 22:12:00,83.99,84.0,83.99,84.0,236500000.0
2009-12-10 22:13:00,84.0,84.0,83.975,83.985,368900000.0
2009-12-10 22:14:00,83.985,83.99,83.965,83.97,407900000.0
2009-12-10 22:15:00,83.97,83.97,83.95,83.955,603700000.0
2009-12-10 22:16:00,83.95,83.96,83.945,83.95,463100000.0
2009-12-10 22:17:00,83.95,83.965,83.95,83.965,121900000.0
2009-12-10 22:18:00,83.965,83.97,83.96,83.96,52600000.0
2009-12-10 22:19:00,83.955,83.96,83.935,83.955,208500000.0
2009-12-10 22:20:00,83.955,83.96,83.95,83.95,118300000.0
2009-12-10 22:21:00,83.955,83.955,83.945,83.95,159400000.0
2009-12-10 22:22:00,83.95,83.95,83.95,83.95,27800000.0
2009-12-10 22:23:00,83.95,83.95,83.945,83.945,12000000.0
2009-12-10 22:24:00,83.945,83.955,83.945,83.95,112700000.0
2009-12-10 22:25:00,83.95,83.955,83.925,83.925,269400000.0
2009-12-10 22:26:00,83.925,83.945,83.925,83.945,171000000.0
2009-12-10 22:27:00,83.945,83.945,83.915,83.92,407000000.0
2009-12-10 22:28:00,83.915,83.915,83.9,83.905,214800000.0
2009-12-10 22:29:00,83.91,83.915,83.9,83.91,310400000.0
2009-12-10 22:30:00,83.905,83.915,83.9,83.91,184800000.0
2009-12-10 22:31:00,83.91,83.935,83.905,83.915,313500000.0
2009-12-10 22:32:00,83.92,83.93,83.915,83.93,80600000.0
2009-12-10 22:33:00,83.93,83.945,83.925,83.93,250000000.0
2009-12-10 22:34:00,83.925,83.945,83.925,83.935,181800000.0
2009-12-10 22:35:00,83.935,83.975,83.93,83.97,285900000.0
2009-12-10 22:36:00,83.96,83.965,83.935,83.945,218100000.0
2009-12-10 22:37:00,83.945,83.955,83.935,83.955,218300000.0
2009-12-10 22:38:00,83.94,83.96,83.93,83.945,262500000.0
2009-12-10 22:39:00,83.945,83.95,83.935,83.945,175200000.0
2009-12-10 22:40:00,83.945,83.95,83.925,83.945,404900000.0
2009-12-10 22:41:00,83.945,84.005,83.94,83.995,359000000.0
2009-12-10 22:42:00,83.985,83.99,83.975,83.985,440800000.0
2009-12-10 22:43:00,83.985,83.985,83.975,83.975,84200000.0
2009-12-10 22:44:00,83.975,83.99,83.975,83.985,235000000.0
2009-12-10 22:45:00,83.99,84.0,83.985,83.995,323500000.0
2009-12-10 22:46:00,83.995,83.995,83.985,83.985,596500000.0
2009-12-10 22:47:00,83.985,83.99,83.985,83.985,149000000.0
2009-12-10 22:48:00,83.985,84.0,83.985,83.995,236800000.0
2009-12-10 22:49:00,83.99,84.0,83.98,83.995,162000000.0
2009-12-10 22:50:00,84.0,84.005,83.98,83.985,284500000.0
2009-12-10 22:51:00,83.985,83.99,83.98,83.98,96600000.0
2009-12-10 22:52:00,83.98,83.985,83.975,83.98,76700000.0
2009-12-10 22:53:00,83.98,83.985,83.97,83.975,425300000.0
2009-12-10 22:54:00,83.975,83.985,83.975,83.975,289900000.0
2009-12-10 22:55:00,83.975,83.98,83.965,83.965,173400000.0
2009-12-10 22:56:00,83.965,83.98,83.965,83.975,174700000.0
2009-12-10 22:57:00,83.98,83.985,83.96,83.97,307300000.0
2009-12-10 22:58:00,83.97,83.975,83.945,83.945,335400000.0
2009-12-10 22:59:00,83.945,83.97,83.935,83.955,587300001.0
2009-12-10 23:00:00,83.955,83.96,83.945,83.95,74200000.0
2009-12-10 23:01:00,83.95,83.95,83.935,83.935,123900000.0
2009-12-10 23:02:00,83.935,83.935,83.935,83.935,34400000.0
2009-12-10 23:03:00,83.935,83.935,83.925,83.935,115000000.0
2009-12-10 23:04:00,83.935,83.945,83.925,83.93,149400000.0
2009-12-10 23:05:00,83.93,83.935,83.925,83.925,68200000.0
2009-12-10 23:06:00,83.925,83.935,83.925,83.93,94700000.0
2009-12-10 23:07:00,83.925,83.93,83.915,83.92,78800000.0
2009-12-10 23:08:00,83.915,83.94,83.915,83.93,88100000.0
2009-12-10 23:09:00,83.93,83.935,83.93,83.935,21800000.0
2009-12-10 23:10:00,83.935,83.945,83.925,83.925,93700000.0
2009-12-10 23:11:00,83.925,83.925,83.895,83.9,62300000.0
2009-12-10 23:12:00,83.895,83.925,83.895,83.925,85500000.0
2009-12-10 23:13:00,83.925,83.93,83.915,83.915,95600000.0
2009-12-10 23:14:00,83.92,83.93,83.905,83.905,172500000.0
2009-12-10 23:15:00,83.915,83.95,83.905,83.945,132000000.0
2009-12-10 23:16:00,83.94,83.94,83.925,83.93,34100000.0
2009-12-10 23:17:00,83.925,83.94,83.92,83.93,51400000.0
2009-12-10 23:18:00,83.925,83.945,83.915,83.925,118800000.0
2009-12-10 23:19:00,83.925,83.925,83.915,83.915,26400000.0
2009-12-10 23:20:00,83.915,83.915,83.915,83.915,70700000.0
2009-12-10 23:21:00,83.915,83.93,83.915,83.93,46800000.0
2009-12-10 23:22:00,83.925,83.925,83.92,83.92,3400000.0
2009-12-10 23:23:00,83.92,83.92,83.91,83.91,79200000.0
2009-12-10 23:24:00,83.91,83.915,83.905,83.915,11900000.0
2009-12-10 23:25:00,83.915,83.955,83.91,83.95,39900000.0
2009-12-10 23:26:00,83.945,83.96,83.945,83.945,62400000.0
2009-12-10 23:27:00,83.95,83.95,83.93,83.935,90300000.0
2009-12-10 23:28:00,83.94,83.94,83.925,83.925,62100000.0
2009-12-10 23:29:00,83.925,83.93,83.915,83.925,57900000.0
2009-12-10 23:30:00,83.925,83.94,83.925,83.94,60200000.0
2009-12-10 23:31:00,83.94,83.96,83.94,83.955,72000000.0
2009-12-10 23:32:00,83.96,83.965,83.935,83.94,72700000.0
2009-12-10 23:33:00,83.935,83.935,83.905,83.925,91200000.0
2009-12-10 23:34:00,83.935,83.955,83.935,83.94,124800000.0
2009-12-10 23:35:00,83.94,83.945,83.925,83.925,72900000.0
2009-12-10 23:36:00,83.93,83.93,83.915,83.93,35000000.0
2009-12-10 23:37:00,83.935,83.935,83.93,83.93,6400000.0
2009-12-10 23:38:00,83.925,83.925,83.915,83.92,19400000.0
2009-12-10 23:39:00,83.92,83.935,83.91,83.935,39400000.0
2009-12-10 23:40:00,83.925,83.925,83.895,83.905,113500000.0
2009-12-10 23:41:00,83.905,83.92,83.9,83.905,55400000.0
2009-12-10 23:42:00,83.905,83.935,83.9,83.915,53400000.0
2009-12-10 23:43:00,83.915,83.935,83.915,83.935,35500000.0
2009-12-10 23:44:00,83.935,83.945,83.935,83.945,14400000.0
2009-12-10 23:45:00,83.945,83.945,83.945,83.945,53600000.0
2009-12-10 23:46:00,83.945,83.955,83.935,83.935,52800000.0
2009-12-10 23:47:00,83.935,83.98,83.935,83.975,108200000.0
2009-12-10 23:48:00,83.965,83.97,83.96,83.96,88900000.0
2009-12-10 23:49:00,83.96,83.965,83.945,83.955,124300000.0
2009-12-10 23:50:00,83.955,83.965,83.945,83.965,41800000.0
2009-12-10 23:51:00,83.955,83.955,83.915,83.92,96300000.0
2009-12-10 23:52:00,83.93,83.93,83.86,83.885,155000000.0
2009-12-10 23:53:00,83.885,83.91,83.855,83.855,75100000.0
2009-12-10 23:54:00,83.845,83.865,83.845,83.855,92700000.0
2009-12-10 23:55:00,83.845,83.875,83.83,83.845,105500000.0
2009-12-10 23:56:00,83.85,83.895,83.85,83.885,91600000.0
2009-12-10 23:57:00,83.885,83.885,83.845,83.845,108800000.0
2009-12-10 23:58:00,83.845,83.845,83.82,83.83,61600000.0
2009-12-10 23:59:00,83.825,83.845,83.825,83.835,27500000.0
2009-12-11 00:00:00,83.855,83.855,83.825,83.84,5000000.0
2009-12-11 00:01:00,83.845,83.86,83.84,83.86,13000000.0
2009-12-11 00:02:00,83.85,83.92,83.85,83.92,21600000.0
2009-12-11 00:03:00,83.915,83.985,83.91,83.965,24200000.0
2009-12-11 00:04:00,83.96,83.96,83.885,83.91,29800000.0
2009-12-11 00:05:00,83.92,83.93,83.915,83.925,16800000.0
2009-12-11 00:06:00,83.925,83.95,83.92,83.93,17400000.0
2009-12-11 00:07:00,83.945,83.945,83.93,83.93,15200000.0
2009-12-11 00:08:00,83.96,83.965,83.94,83.965,19300000.0
2009-12-11 00:09:00,83.97,83.975,83.955,83.975,16200000.0
2009-12-11 00:10:00,83.985,84.01,83.95,83.99,32800000.0
2009-12-11 00:11:00,83.98,83.995,83.96,83.995,33600000.0
2009-12-11 00:12:00,83.995,84.01,83.995,84.005,23200000.0
2009-12-11 00:13:00,84.005,84.005,83.985,83.99,22400000.0
2009-12-11 00:14:00,83.995,84.01,83.985,84.01,21400000.0
2009-12-11 00:15:00,84.01,84.01,83.985,84.0,26400000.0
2009-12-11 00:16:00,83.995,84.0,83.99,83.995,31600000.0
2009-12-11 00:17:00,83.995,83.995,83.99,83.995,8400000.0
2009-12-11 00:18:00,83.995,83.995,83.94,83.97,11600000.0
2009-12-11 00:19:00,83.975,84.015,83.975,84.015,19200000.0
2009-12-11 00:20:00,84.015,84.015,83.995,84.01,16200000.0
2009-12-11 00:21:00,84.01,84.02,83.99,83.99,17200000.0
2009-12-11 00:22:00,83.99,84.01,83.98,84.0,41300000.0
2009-12-11 00:23:00,84.005,84.005,84.0,84.0,7000000.0
2009-12-11 00:24:00,84.0,84.005,84.0,84.005,10000000.0
2009-12-11 00:25:00,84.0,84.03,83.985,84.015,29000000.0
2009-12-11 00:26:00,84.02,84.02,83.97,83.97,24900000.0
2009-12-11 00:27:00,83.97,83.99,83.97,83.975,27100000.0
2009-12-11 00:28:00,83.975,83.99,83.97,83.97,23000000.0
2009-12-11 00:29:00,83.975,83.98,83.965,83.98,27600000.0
2009-12-11 00:30:00,83.985,84.0,83.98,83.99,39000000.0
2009-12-11 00:31:00,83.99,84.0,83.975,84.0,50500000.0
2009-12-11 00:32:00,84.005,84.065,84.0,84.0,67600000.0
2009-12-11 00:33:00,83.99,84.0,83.975,83.98,35200000.0
2009-12-11 00:34:00,83.975,83.975,83.94,83.965,90400000.0
2009-12-11 00:35:00,83.96,84.015,83.96,83.975,32800000.0
2009-12-11 00:36:00,83.98,83.985,83.95,83.95,19200000.0
2009-12-11 00:37:00,83.945,83.955,83.945,83.945,18000000.0
2009-12-11 00:38:00,83.95,83.96,83.945,83.96,20000000.0
2009-12-11 00:39:00,83.97,83.98,83.97,83.98,19800000.0
2009-12-11 00:40:00,83.975,83.985,83.975,83.985,62000000.0
2009-12-11 00:41:00,83.98,83.985,83.975,83.98,27000000.0
2009-12-11 00:42:00,83.98,83.98,83.98,83.98,7000000.0
2009-12-11 00:43:00,83.98,83.985,83.97,83.97,97000000.0
2009-12-11 00:44:00,83.975,83.975,83.97,83.975,41400000.0
2009-12-11 00:45:00,83.975,83.975,83.97,83.97,12800000.0
2009-12-11 00:46:00,83.97,83.975,83.97,83.97,13900000.0
2009-12-11 00:47:00,83.965,83.97,83.96,83.96,33800000.0
2009-12-11 00:48:00,83.965,83.975,83.96,83.975,29200000.0
2009-12-11 00:49:00,83.98,83.98,83.975,83.975,2600000.0
2009-12-11 00:50:00,83.975,83.98,83.975,83.975,10200000.0
2009-12-11 00:51:00,83.98,83.98,83.975,83.98,12200000.0
2009-12-11 00:52:00,83.975,83.975,83.975,83.975,5200000.0
2009-12-11 00:53:00,83.975,83.98,83.975,83.975,9100000.0
2009-12-11 00:54:00,83.98,83.98,83.975,83.975,15800000.0
2009-12-11 00:55:00,83.975,83.975,83.975,83.975,1800000.0
2009-12-11 00:56:00,83.975,83.98,83.95,83.96,28600000.0
2009-12-11 00:57:00,83.965,83.98,83.96,83.965,35700000.0
2009-12-11 00:58:00,83.965,83.975,83.96,83.965,16700000.0
2009-12-11 00:59:00,83.97,83.975,83.945,83.945,38800000.0
2009-12-11 01:00:00,83.95,83.965,83.945,83.945,18600000.0
2009-12-11 01:01:00,83.935,83.95,83.895,83.945,35000000.0
2009-12-11 01:02:00,83.945,83.97,83.945,83.97,13700000.0
2009-12-11 01:03:00,83.97,83.97,83.965,83.965,3000000.0
2009-12-11 01:04:00,83.965,83.965,83.915,83.92,38300000.0
2009-12-11 01:05:00,83.925,83.935,83.925,83.935,18100000.0
2009-12-11 01:06:00,83.935,83.935,83.935,83.935,3200000.0
2009-12-11 01:07:00,83.935,83.935,83.925,83.935,6400000.0
2009-12-11 01:08:00,83.935,83.935,83.895,83.905,34600000.0
2009-12-11 01:09:00,83.905,83.905,83.905,83.905,3200000.0
2009-12-11 01:10:00,83.905,83.925,83.895,83.925,20000000.0
2009-12-11 01:11:00,83.925,83.935,83.925,83.935,4800000.0
2009-12-11 01:12:00,83.925,83.94,83.925,83.94,5000000.0
2009-12-11 01:13:00,83.935,83.94,83.935,83.94,11900000.0
2009-12-11 01:14:00,83.94,83.94,83.935,83.935,17600000.0
2009-12-11 01:15:00,83.935,83.94,83.935,83.935,17200000.0
2009-12-11 01:16:00,83.935,83.94,83.935,83.935,17600000.0
2009-12-11 01:17:00,83.94,83.94,83.935,83.94,23000000.0
2009-12-11 01:18:00,83.935,83.945,83.935,83.945,13800000.0
2009-12-11 01:19:00,83.945,83.945,83.935,83.935,3300000.0
2009-12-11 01:20:00,83.935,83.94,83.935,83.935,6200000.0
2009-12-11 01:21:00,83.935,83.94,83.935,83.94,22900000.0
2009-12-11 01:22:00,83.94,83.94,83.93,83.93,12500000.0
2009-12-11 01:23:00,83.93,83.935,83.93,83.935,12000000.0
2009-12-11 01:24:00,83.93,83.935,83.93,83.935,4000000.0
2009-12-11 01:25:00,83.935,83.935,83.925,83.925,6400000.0
2009-12-11 01:26:00,83.93,83.935,83.93,83.93,28700000.0
2009-12-11 01:27:00,83.93,83.93,83.93,83.93,1600000.0
2009-12-11 01:28:00,83.93,83.93,83.93,83.93,1600000.0
2009-12-11 01:29:00,83.925,83.93,83.925,83.925,5900000.0
2009-12-11 01:30:00,83.925,83.925,83.895,83.915,49100000.0
2009-12-11 01:31:00,83.92,83.92,83.905,83.905,11000000.0
2009-12-11 01:32:00,83.905,83.915,83.885,83.9,50200000.0
2009-12-11 01:33:00,83.905,83.915,83.895,83.915,24300000.0
2009-12-11 01:34:00,83.915,83.915,83.905,83.905,8300000.0
2009-12-11 01:35:00,83.905,83.905,83.885,83.885,9100000.0
2009-12-11 01:36:00,83.885,83.9,83.845,83.875,54100000.0
2009-12-11 01:37:00,83.875,83.905,83.875,83.905,11200000.0
2009-12-11 01:38:00,83.905,83.905,83.905,83.905,3200000.0
2009-12-11 01:39:00,83.905,83.915,83.905,83.91,38400000.0
2009-12-11 01:40:00,83.91,83.91,83.875,83.88,46000000.0
2009-12-11 01:41:00,83.875,83.875,83.835,83.87,89600000.0
2009-12-11 01:42:00,83.87,83.885,83.87,83.885,92300000.0
2009-12-11 01:43:00,83.885,83.895,83.88,83.895,62500000.0
2009-12-11 01:44:00,83.895,83.905,83.895,83.9,24600000.0
2009-12-11 01:45:00,83.895,83.9,83.89,83.89,16200000.0
2009-12-11 01:46:00,83.895,83.905,83.88,83.885,104800000.0
2009-12-11 01:47:00,83.885,83.885,83.88,83.885,42400000.0
2009-12-11 01:48:00,83.885,83.885,83.88,83.88,16500000.0
2009-12-11 01:49:00,83.88,83.885,83.88,83.88,7200000.0
2009-12-11 01:50:00,83.89,83.89,83.885,83.89,13000000.0
2009-12-11 01:51:00,83.885,83.885,83.865,83.87,50500000.0
2009-12-11 01:52:00,83.87,83.875,83.87,83.875,7900000.0
2009-12-11 01:53:00,83.875,83.875,83.87,83.875,41600000.0
2009-12-11 01:54:00,83.88,83.9,83.875,83.9,55700000.0
2009-12-11 01:55:00,83.91,83.915,83.91,83.915,7200000.0
2009-12-11 01:56:00,83.915,83.915,83.915,83.915,1600000.0
2009-12-11 01:57:00,83.915,83.915,83.91,83.91,2600000.0
2009-12-11 01:58:00,83.905,83.915,83.905,83.915,6600000.0
2009-12-11 01:59:00,83.915,83.915,83.915,83.915,9800000.0
2009-12-11 02:00:00,83.915,83.96,83.915,83.955,118000000.0
2009-12-11 02:01:00,83.95,83.955,83.93,83.955,118600000.0
2009-12-11 02:02:00,83.955,83.99,83.935,83.98,361200000.0
2009-12-11 02:03:00,83.985,83.995,83.985,83.99,132900000.0
2009-12-11 02:04:00,83.99,84.0,83.99,83.99,80000000.0
2009-12-11 02:05:00,83.985,83.99,83.96,83.96,331600000.0
2009-12-11 02:06:00,83.96,83.965,83.955,83.955,205700000.0
2009-12-11 02:07:00,83.955,83.955,83.95,83.95,327700000.0
2009-12-11 02:08:00,83.95,83.95,83.945,83.95,121800000.0
2009-12-11 02:09:00,83.95,83.975,83.95,83.975,316200000.0
2009-12-11 02:10:00,83.975,83.99,83.975,83.99,278400000.0
2009-12-11 02:11:00,83.99,83.995,83.96,83.99,344200000.0
2009-12-11 02:12:00,83.99,84.015,83.99,84.01,305000000.0
2009-12-11 02:13:00,84.01,84.02,84.01,84.015,282000000.0
2009-12-11 02:14:00,84.015,84.03,84.015,84.025,351300000.0
2009-12-11 02:15:00,84.025,84.05,84.025,84.04,407800000.0
2009-12-11 02:16:00,84.035,84.035,84.025,84.025,287100000.0
2009-12-11 02:17:00,84.025,84.035,84.025,84.035,222200000.0
2009-12-11 02:18:00,84.035,84.035,84.02,84.02,426700000.0
2009-12-11 02:19:00,84.025,84.025,84.015,84.015,48900000.0
2009-12-11 02:20:00,84.02,84.03,84.015,84.025,706800000.0
2009-12-11 02:21:00,84.025,84.085,84.02,84.07,468900000.0
2009-12-11 02:22:00,84.08,84.08,84.055,84.055,486000000.0
2009-12-11 02:23:00,84.06,84.07,84.045,84.055,256700000.0
2009-12-11 02:24:00,84.055,84.08,84.055,84.075,170300000.0
2009-12-11 02:25:00,84.075,84.08,84.045,84.055,169100000.0
2009-12-11 02:26:00,84.055,84.065,84.055,84.06,103500000.0
2009-12-11 02:27:00,84.06,84.06,84.04,84.04,354500000.0
2009-12-11 02:28:00,84.04,84.04,84.015,84.03,196600000.0
2009-12-11 02:29:00,84.03,84.03,84.02,84.02,164100000.0
2009-12-11 02:30:00,84.02,84.025,84.02,84.025,22700000.0
2009-12-11 02:31:00,84.025,84.03,84.025,84.025,157200000.0
2009-12-11 02:32:00,84.025,84.035,84.025,84.025,284600000.0
2009-12-11 02:33:00,84.025,84.03,84.015,84.03,141800000.0
2009-12-11 02:34:00,84.03,84.05,84.025,84.05,117100000.0
2009-12-11 02:35:00,84.055,84.075,84.055,84.075,151800000.0
2009-12-11 02:36:00,84.075,84.09,84.075,84.085,157600000.0
2009-12-11 02:37:00,84.08,84.085,84.06,84.06,310500000.0
2009-12-11 02:38:00,84.065,84.08,84.065,84.07,80700000.0
2009-12-11 02:39:00,84.075,84.085,84.07,84.085,81700000.0
2009-12-11 02:40:00,84.08,84.08,84.075,84.075,312600000.0
2009-12-11 02:41:00,84.075,84.075,83.995,84.045,338800000.0
2009-12-11 02:42:00,84.045,84.065,84.04,84.04,218000000.0
2009-12-11 02:43:00,84.035,84.055,84.01,84.045,347900000.0
2009-12-11 02:44:00,84.045,84.055,84.045,84.05,118400000.0
2009-12-11 02:45:00,84.05,84.055,84.04,84.04,90000000.0
2009-12-11 02:46:00,84.04,84.075,84.035,84.075,340400000.0
2009-12-11 02:47:00,84.075,84.075,84.055,84.06,222000000.0
2009-12-11 02:48:00,84.055,84.065,84.055,84.055,103200000.0
2009-12-11 02:49:00,84.06,84.09,84.06,84.075,157900000.0
2009-12-11 02:50:00,84.075,84.075,84.045,84.045,138000000.0
2009-12-11 02:51:00,84.045,84.075,84.045,84.075,136900000.0
2009-12-11 02:52:00,84.075,84.105,84.075,84.105,228700000.0
2009-12-11 02:53:00,84.105,84.13,84.105,84.115,529300000.0
2009-12-11 02:54:00,84.115,84.125,84.11,84.115,741800000.0
2009-12-11 02:55:00,84.125,84.125,84.075,84.09,454000000.0
2009-12-11 02:56:00,84.085,84.105,84.085,84.095,386700000.0
2009-12-11 02:57:00,84.095,84.095,84.09,84.095,83600000.0
2009-12-11 02:58:00,84.095,84.095,84.05,84.055,405900000.0
2009-12-11 02:59:00,84.065,84.08,84.015,84.03,363900000.0
2009-12-11 03:00:00,84.035,84.045,84.03,84.035,190200000.0
2009-12-11 03:01:00,84.035,84.045,84.0,84.005,409200000.0
2009-12-11 03:02:00,84.01,84.015,83.995,84.0,369300000.0
2009-12-11 03:03:00,84.0,84.025,84.0,84.015,299800000.0
2009-12-11 03:04:00,84.01,84.035,84.01,84.025,189800000.0
2009-12-11 03:05:00,84.03,84.04,84.03,84.04,55600000.0
2009-12-11 03:06:00,84.04,84.04,84.03,84.03,93900000.0
2009-12-11 03:07:00,84.03,84.03,84.02,84.025,99800000.0
2009-12-11 03:08:00,84.025,84.025,84.025,84.025,103300000.0
2009-12-11 03:09:00,84.025,84.025,84.025,84.025,114600000.0
2009-12-11 03:10:00,84.03,84.035,84.025,84.025,256900000.0
2009-12-11 03:11:00,84.025,84.03,84.025,84.03,115700000.0
2009-12-11 03:12:00,84.03,84.035,83.975,83.975,296300000.0
2009-12-11 03:13:00,83.98,83.985,83.96,83.97,364600000.0
2009-12-11 03:14:00,83.97,83.985,83.97,83.98,157500000.0
2009-12-11 03:15:00,83.98,83.98,83.975,83.98,144600000.0
2009-12-11 03:16:00,83.985,84.025,83.985,83.985,310000000.0
2009-12-11 03:17:00,83.985,83.985,83.975,83.98,174100000.0
2009-12-11 03:18:00,83.98,83.99,83.98,83.98,138300000.0
2009-12-11 03:19:00,83.98,83.99,83.98,83.99,213900000.0
2009-12-11 03:20:00,83.995,84.01,83.995,84.0,179900000.0
2009-12-11 03:21:00,84.0,84.02,84.0,84.02,134800000.0
2009-12-11 03:22:00,84.02,84.02,84.015,84.015,202400000.0
2009-12-11 03:23:00,84.015,84.02,84.01,84.02,67300000.0
2009-12-11 03:24:00,84.02,84.03,84.01,84.025,175900000.0
2009-12-11 03:25:00,84.025,84.03,84.025,84.03,56600000.0
2009-12-11 03:26:00,84.03,84.04,84.025,84.035,259000000.0
2009-12-11 03:27:00,84.035,84.04,84.02,84.035,129200000.0
2009-12-11 03:28:00,84.035,84.04,84.025,84.04,144100000.0
2009-12-11 03:29:00,84.04,84.04,84.025,84.03,152700000.0
2009-12-11 03:30:00,84.035,84.035,84.01,84.015,325400000.0
2009-12-11 03:31:00,84.015,84.02,84.01,84.02,217700000.0
2009-12-11 03:32:00,84.02,84.03,84.02,84.025,143800000.0
2009-12-11 03:33:00,84.025,84.025,84.02,84.02,48500000.0
2009-12-11 03:34:00,84.02,84.025,84.01,84.025,117000000.0
2009-12-11 03:35:00,84.03,84.065,84.025,84.06,176400000.0
2009-12-11 03:36:00,84.06,84.075,84.045,84.07,304000000.0
2009-12-11 03:37:00,84.075,84.08,84.065,84.08,171600000.0
2009-12-11 03:38:00,84.08,84.08,84.065,84.07,158100000.0
2009-12-11 03:39:00,84.07,84.075,84.065,84.075,48300000.0
2009-12-11 03:40:00,84.07,84.08,84.07,84.07,124800000.0
2009-12-11 03:41:00,84.07,84.08,84.06,84.06,146000000.0
2009-12-11 03:42:00,84.065,84.075,84.065,84.075,141800000.0
2009-12-11 03:43:00,84.075,84.075,84.065,84.07,200000000.0
2009-12-11 03:44:00,84.07,84.07,84.065,84.07,278700000.0
2009-12-11 03:45:00,84.07,84.095,84.065,84.095,283400000.0
2009-12-11 03:46:00,84.095,84.095,84.07,84.07,158500000.0
2009-12-11 03:47:00,84.07,84.07,84.065,84.065,173300000.0
2009-12-11 03:48:00,84.065,84.065,84.045,84.055,450500000.0
2009-12-11 03:49:00,84.055,84.06,84.055,84.06,234500000.0
2009-12-11 03:50:00,84.065,84.07,84.055,84.055,297200000.0
2009-12-11 03:51:00,84.055,84.055,84.02,84.03,374000000.0
2009-12-11 03:52:00,84.035,84.06,84.02,84.025,245800000.0
2009-12-11 03:53:00,84.025,84.025,84.01,84.015,150700000.0
2009-12-11 03:54:00,84.015,84.035,84.01,84.035,82400000.0
2009-12-11 03:55:00,84.035,84.075,84.03,84.055,386300000.0
2009-12-11 03:56:00,84.065,84.095,84.04,84.085,602800000.0
2009-12-11 03:57:00,84.08,84.095,84.075,84.095,392800000.0
2009-12-11 03:58:00,84.085,84.1,84.08,84.085,403600000.0
2009-12-11 03:59:00,84.085,84.11,84.085,84.095,301400000.0
2009-12-11 04:00:00,84.095,84.095,84.06,84.06,541900000.0
2009-12-11 04:01:00,84.06,84.07,84.025,84.045,521199999.0
2009-12-11 04:02:00,84.045,84.045,84.01,84.02,440100000.0
2009-12-11 04:03:00,84.02,84.02,84.005,84.01,149300000.0
2009-12-11 04:04:00,84.015,84.055,84.015,84.04,288600000.0
2009-12-11 04:05:00,84.04,84.04,84.0,84.04,298800000.0
2009-12-11 04:06:00,84.045,84.045,84.03,84.035,142600000.0
2009-12-11 04:07:00,84.04,84.045,84.01,84.045,319000000.0
2009-12-11 04:08:00,84.045,84.095,84.045,84.08,553600000.0
2009-12-11 04:09:00,84.08,84.085,84.075,84.08,257700000.0
2009-12-11 04:10:00,84.08,84.105,84.08,84.095,305900000.0
2009-12-11 04:11:00,84.095,84.11,84.08,84.09,251600000.0
2009-12-11 04:12:00,84.085,84.13,84.075,84.13,288300000.0
2009-12-11 04:13:00,84.125,84.13,84.085,84.105,599200000.0
2009-12-11 04:14:00,84.105,84.14,84.095,84.125,513500000.0
2009-12-11 04:15:00,84.125,84.13,84.1,84.11,303600000.0
2009-12-11 04:16:00,84.115,84.115,84.08,84.085,265300000.0
2009-12-11 04:17:00,84.085,84.105,84.08,84.105,269700000.0
2009-12-11 04:18:00,84.105,84.155,84.09,84.15,531200000.0
2009-12-11 04:19:00,84.15,84.15,84.12,84.125,405300000.0
2009-12-11 04:20:00,84.12,84.155,84.115,84.12,504600000.0
2009-12-11 04:21:00,84.12,84.12,84.09,84.1,292000000.0
2009-12-11 04:22:00,84.1,84.105,84.095,84.095,210900000.0
2009-12-11 04:23:00,84.1,84.105,84.085,84.105,443900000.0
2009-12-11 04:24:00,84.105,84.125,84.095,84.1,283500000.0
2009-12-11 04:25:00,84.105,84.105,84.085,84.09,102900000.0
2009-12-11 04:26:00,84.09,84.1,84.08,84.1,239400000.0
2009-12-11 04:27:00,84.1,84.105,84.085,84.105,197100000.0
2009-12-11 04:28:00,84.1,84.13,84.1,84.11,197600000.0
2009-12-11 04:29:00,84.11,84.11,84.07,84.07,729500000.0
2009-12-11 04:30:00,84.075,84.095,84.075,84.085,302900000.0
2009-12-11 04:31:00,84.085,84.11,84.085,84.095,203000000.0
2009-12-11 04:32:00,84.095,84.115,84.09,84.115,221500000.0
2009-12-11 04:33:00,84.12,84.12,84.095,84.105,172700000.0
2009-12-11 04:34:00,84.105,84.12,84.095,84.12,205400000.0
2009-12-11 04:35:00,84.12,84.14,84.12,84.14,110400000.0
2009-12-11 04:36:00,84.14,84.14,84.125,84.135,173800000.0
2009-12-11 04:37:00,84.135,84.16,84.135,84.155,363400000.0
2009-12-11 04:38:00,84.15,84.195,84.15,84.195,360400000.0
2009-12-11 04:39:00,84.195,84.215,84.195,84.205,200400000.0
2009-12-11 04:40:00,84.205,84.225,84.2,84.22,205000000.0
2009-12-11 04:41:00,84.215,84.225,84.21,84.215,249200000.0
2009-12-11 04:42:00,84.215,84.215,84.205,84.21,236300000.0
2009-12-11 04:43:00,84.21,84.21,84.2,84.2,269100000.0
2009-12-11 04:44:00,84.2,84.2,84.18,84.19,642100000.0
2009-12-11 04:45:00,84.19,84.19,84.175,84.18,169500000.0
2009-12-11 04:46:00,84.18,84.18,84.17,84.18,119900000.0
2009-12-11 04:47:00,84.18,84.18,84.16,84.17,36200000.0
2009-12-11 04:48:00,84.17,84.18,84.16,84.18,154700000.0
2009-12-11 04:49:00,84.185,84.185,84.165,84.165,200500000.0
2009-12-11 04:50:00,84.165,84.185,84.165,84.18,79100000.0
2009-12-11 04:51:00,84.18,84.215,84.18,84.21,316100000.0
2009-12-11 04:52:00,84.21,84.21,84.195,84.205,521600000.0
2009-12-11 04:53:00,84.205,84.225,84.2,84.225,579400000.0
2009-12-11 04:54:00,84.225,84.295,84.215,84.28,398600000.0
2009-12-11 04:55:00,84.28,84.355,84.275,84.32,519800000.0
2009-12-11 04:56:00,84.32,84.36,84.315,84.32,660900000.0
2009-12-11 04:57:00,84.32,84.335,84.295,84.325,719200000.0
2009-12-11 04:58:00,84.315,84.36,84.305,84.35,663000000.0
2009-12-11 04:59:00,84.345,84.395,84.345,84.375,340500000.0
2009-12-11 05:00:00,84.37,84.37,84.32,84.335,288000000.0
2009-12-11 05:01:00,84.33,84.375,84.285,84.3,416000000.0
2009-12-11 05:02:00,84.305,84.31,84.29,84.305,256400000.0
2009-12-11 05:03:00,84.305,84.33,84.305,84.315,167600000.0
2009-12-11 05:04:00,84.315,84.32,84.31,84.32,121300000.0
2009-12-11 05:05:00,84.315,84.32,84.295,84.295,238400000.0
2009-12-11 05:06:00,84.295,84.31,84.29,84.31,426599998.0
2009-12-11 05:07:00,84.315,84.335,84.305,84.325,380000000.0
2009-12-11 05:08:00,84.33,84.34,84.315,84.33,319400000.0
2009-12-11 05:09:00,84.33,84.35,84.33,84.345,386700000.0
2009-12-11 05:10:00,84.355,84.36,84.345,84.355,219300000.0
2009-12-11 05:11:00,84.355,84.37,84.35,84.365,383300000.0
2009-12-11 05:12:00,84.365,84.375,84.36,84.365,221100000.0
2009-12-11 05:13:00,84.365,84.37,84.35,84.35,129400000.0
2009-12-11 05:14:00,84.35,84.35,84.335,84.345,125900000.0
2009-12-11 05:15:00,84.345,84.355,84.345,84.35,63300000.0
2009-12-11 05:16:00,84.355,84.36,84.335,84.335,59600000.0
2009-12-11 05:17:00,84.335,84.34,84.325,84.325,172700000.0
2009-12-11 05:18:00,84.325,84.34,84.32,84.335,252000000.0
2009-12-11 05:19:00,84.33,84.355,84.315,84.35,212700000.0
2009-12-11 05:20:00,84.345,84.38,84.345,84.375,183900000.0
2009-12-11 05:21:00,84.375,84.375,84.345,84.37,331800000.0
2009-12-11 05:22:00,84.37,84.375,84.345,84.365,281100000.0
2009-12-11 05:23:00,84.365,84.375,84.36,84.37,329700000.0
2009-12-11 05:24:00,84.365,84.375,84.36,84.365,175400000.0
2009-12-11 05:25:00,84.365,84.375,84.36,84.375,174900000.0
2009-12-11 05:26:00,84.375,84.395,84.36,84.37,437300000.0
2009-12-11 05:27:00,84.36,84.38,84.36,84.37,221900000.0
2009-12-11 05:28:00,84.37,84.39,84.37,84.385,178200000.0
2009-12-11 05:29:00,84.38,84.38,84.365,84.37,200800000.0
2009-12-11 05:30:00,84.37,84.385,84.37,84.37,121300000.0
2009-12-11 05:31:00,84.375,84.385,84.37,84.38,248500000.0
2009-12-11 05:32:00,84.38,84.4,84.365,84.39,395500000.0
2009-12-11 05:33:00,84.385,84.4,84.385,84.4,348900000.0
2009-12-11 05:34:00,84.395,84.4,84.385,84.39,204000000.0
2009-12-11 05:35:00,84.39,84.39,84.36,84.36,330100000.0
2009-12-11 05:36:00,84.36,84.37,84.36,84.36,209200000.0
2009-12-11 05:37:00,84.36,84.37,84.36,84.37,93600000.0
2009-12-11 05:38:00,84.37,84.39,84.37,84.385,130200000.0
2009-12-11 05:39:00,84.385,84.39,84.38,84.39,146100000.0
2009-12-11 05:40:00,84.39,84.39,84.34,84.35,119000000.0
2009-12-11 05:41:00,84.35,84.35,84.335,84.35,156400000.0
2009-12-11 05:42:00,84.35,84.355,84.335,84.335,111100000.0
2009-12-11 05:43:00,84.34,84.345,84.335,84.34,43600000.0
2009-12-11 05:44:00,84.335,84.335,84.315,84.325,116800000.0
2009-12-11 05:45:00,84.32,84.34,84.31,84.32,124800000.0
2009-12-11 05:46:00,84.32,84.33,84.31,84.315,115700000.0
2009-12-11 05:47:00,84.315,84.315,84.3,84.315,68200000.0
2009-12-11 05:48:00,84.315,84.325,84.315,84.32,73900000.0
2009-12-11 05:49:00,84.32,84.335,84.32,84.33,38400000.0
2009-12-11 05:50:00,84.33,84.345,84.33,84.34,38400000.0
2009-12-11 05:51:00,84.335,84.345,84.325,84.345,24700000.0
2009-12-11 05:52:00,84.35,84.35,84.345,84.345,34400000.0
2009-12-11 05:53:00,84.345,84.345,84.34,84.34,12800000.0
2009-12-11 05:54:00,84.34,84.345,84.335,84.335,88000000.0
2009-12-11 05:55:00,84.335,84.34,84.325,84.335,63400000.0
2009-12-11 05:56:00,84.35,84.35,84.34,84.345,221100000.0
2009-12-11 05:57:00,84.345,84.355,84.345,84.355,202900000.0
2009-12-11 05:58:00,84.35,84.35,84.345,84.35,23800000.0
2009-12-11 05:59:00,84.35,84.355,84.34,84.35,208600000.0
2009-12-11 06:00:00,84.345,84.365,84.345,84.365,240800000.0
2009-12-11 06:01:00,84.37,84.37,84.35,84.35,82300000.0
2009-12-11 06:02:00,84.355,84.355,84.33,84.335,168700000.0
2009-12-11 06:03:00,84.335,84.335,84.31,84.31,275700000.0
2009-12-11 06:04:00,84.315,84.315,84.295,84.3,271700000.0
2009-12-11 06:05:00,84.3,84.325,84.3,84.32,155600000.0
2009-12-11 06:06:00,84.325,84.325,84.315,84.315,37200000.0
2009-12-11 06:07:00,84.315,84.315,84.31,84.31,94700000.0
2009-12-11 06:08:00,84.31,84.31,84.31,84.31,160000000.0
2009-12-11 06:09:00,84.295,84.295,84.275,84.275,61400000.0
2009-12-11 06:10:00,84.265,84.29,84.265,84.28,67400000.0
2009-12-11 06:11:00,84.28,84.28,84.275,84.275,154600000.0
2009-12-11 06:12:00,84.275,84.32,84.275,84.305,236000000.0
2009-12-11 06:13:00,84.31,84.325,84.31,84.31,103700000.0
2009-12-11 06:14:00,84.31,84.33,84.31,84.315,189800000.0
2009-12-11 06:15:00,84.315,84.32,84.315,84.32,73100000.0
2009-12-11 06:16:00,84.32,84.34,84.32,84.34,315700000.0
2009-12-11 06:17:00,84.34,84.35,84.34,84.345,107100000.0
2009-12-11 06:18:00,84.345,84.345,84.325,84.325,82400000.0
2009-12-11 06:19:00,84.325,84.365,84.325,84.35,213400000.0
2009-12-11 06:20:00,84.355,84.36,84.33,84.33,260000000.0
2009-12-11 06:21:00,84.33,84.335,84.33,84.33,80800000.0
2009-12-11 06:22:00,84.33,84.345,84.33,84.34,199800000.0
2009-12-11 06:23:00,84.34,84.34,84.315,84.335,139700000.0
2009-12-11 06:24:00,84.33,84.335,84.32,84.32,234700000.0
2009-12-11 06:25:00,84.32,84.34,84.32,84.325,144200000.0
2009-12-11 06:26:00,84.325,84.34,84.315,84.335,273000000.0
2009-12-11 06:27:00,84.335,84.345,84.32,84.34,141400000.0
2009-12-11 06:28:00,84.34,84.345,84.315,84.33,116400000.0
2009-12-11 06:29:00,84.33,84.33,84.32,84.32,28800000.0
2009-12-11 06:30:00,84.32,84.32,84.29,84.305,197600000.0
2009-12-11 06:31:00,84.31,84.31,84.285,84.285,210000001.0
2009-12-11 06:32:00,84.295,84.295,84.285,84.29,141100000.0
2009-12-11 06:33:00,84.29,84.295,84.28,84.28,83200000.0
2009-12-11 06:34:00,84.28,84.285,84.28,84.28,176700000.0
2009-12-11 06:35:00,84.28,84.29,84.28,84.29,76600000.0
2009-12-11 06:36:00,84.285,84.29,84.285,84.29,8300000.0
2009-12-11 06:37:00,84.29,84.295,84.28,84.29,64500000.0
2009-12-11 06:38:00,84.29,84.31,84.29,84.31,135000000.0
2009-12-11 06:39:00,84.31,84.31,84.305,84.31,130600000.0
2009-12-11 06:40:00,84.31,84.32,84.31,84.32,60100000.0
2009-12-11 06:41:00,84.32,84.33,84.315,84.33,93900000.0
2009-12-11 06:42:00,84.325,84.335,84.32,84.335,91700000.0
2009-12-11 06:43:00,84.34,84.34,84.335,84.34,35200000.0
2009-12-11 06:44:00,84.335,84.35,84.335,84.345,59200000.0
2009-12-11 06:45:00,84.34,84.35,84.335,84.35,125200000.0
2009-12-11 06:46:00,84.35,84.365,84.35,84.36,103000000.0
2009-12-11 06:47:00,84.36,84.37,84.35,84.37,124800000.0
2009-12-11 06:48:00,84.365,84.375,84.36,84.36,113000000.0
2009-12-11 06:49:00,84.36,84.365,84.36,84.365,14400000.0
2009-12-11 06:50:00,84.36,84.37,84.36,84.37,72400000.0
2009-12-11 06:51:00,84.37,84.375,84.345,84.355,105500000.0
2009-12-11 06:52:00,84.355,84.365,84.355,84.36,120800000.0
2009-12-11 06:53:00,84.36,84.39,84.36,84.38,328000000.0
2009-12-11 06:54:00,84.38,84.385,84.375,84.385,232300000.0
2009-12-11 06:55:00,84.385,84.385,84.36,84.365,170000000.0
2009-12-11 06:56:00,84.365,84.38,84.365,84.38,413600000.0
2009-12-11 06:57:00,84.38,84.39,84.36,84.365,317800000.0
2009-12-11 06:58:00,84.365,84.37,84.355,84.365,227400000.0
2009-12-11 06:59:00,84.37,84.375,84.36,84.36,282300000.0
2009-12-11 07:00:00,84.365,84.375,84.365,84.37,272300000.0
2009-12-11 07:01:00,84.375,84.375,84.365,84.365,292700000.0
2009-12-11 07:02:00,84.365,84.38,84.365,84.375,197200000.0
2009-12-11 07:03:00,84.375,84.38,84.375,84.375,99400000.0
2009-12-11 07:04:00,84.38,84.385,84.375,84.385,218800000.0
2009-12-11 07:05:00,84.38,84.39,84.38,84.385,71600000.0
2009-12-11 07:06:00,84.38,84.385,84.38,84.385,6000000.0
2009-12-11 07:07:00,84.385,84.385,84.38,84.38,9800000.0
2009-12-11 07:08:00,84.39,84.395,84.385,84.39,13000000.0
2009-12-11 07:09:00,84.39,84.395,84.385,84.395,7500000.0
2009-12-11 07:10:00,84.39,84.395,84.38,84.385,16200000.0
2009-12-11 07:11:00,84.385,84.4,84.38,84.4,50000000.0
2009-12-11 07:12:00,84.395,84.43,84.395,84.425,139700000.0
2009-12-11 07:13:00,84.42,84.43,84.415,84.425,83800000.0
2009-12-11 07:14:00,84.43,84.44,84.425,84.435,136900000.0
2009-12-11 07:15:00,84.44,84.445,84.43,84.435,88500000.0
2009-12-11 07:16:00,84.435,84.465,84.43,84.465,81900000.0
2009-12-11 07:17:00,84.46,84.465,84.445,84.445,48000000.0
2009-12-11 07:18:00,84.45,84.48,84.45,84.47,60000000.0
2009-12-11 07:19:00,84.47,84.475,84.41,84.42,139800000.0
2009-12-11 07:20:00,84.415,84.42,84.4,84.405,216500000.0
2009-12-11 07:21:00,84.405,84.46,84.395,84.445,111600000.0
2009-12-11 07:22:00,84.445,84.465,84.445,84.46,51300000.0
2009-12-11 07:23:00,84.46,84.465,84.445,84.445,51100000.0
2009-12-11 07:24:00,84.44,84.46,84.435,84.45,99700000.0
2009-12-11 07:25:00,84.45,84.47,84.445,84.455,153200000.0
2009-12-11 07:26:00,84.45,84.455,84.45,84.455,93600000.0
2009-12-11 07:27:00,84.455,84.455,84.455,84.455,138900000.0
2009-12-11 07:28:00,84.455,84.455,84.455,84.455,24400000.0
2009-12-11 07:29:00,84.455,84.465,84.455,84.465,21100000.0
2009-12-11 07:30:00,84.465,84.475,84.465,84.465,76600000.0
2009-12-11 07:31:00,84.465,84.48,84.465,84.465,295900000.0
2009-12-11 07:32:00,84.465,84.47,84.465,84.47,42600000.0
2009-12-11 07:33:00,84.47,84.475,84.465,84.475,64600000.0
2009-12-11 07:34:00,84.475,84.475,84.475,84.475,11800000.0
2009-12-11 07:35:00,84.475,84.475,84.47,84.47,34200000.0
2009-12-11 07:36:00,84.47,84.47,84.44,84.445,61800000.0
2009-12-11 07:37:00,84.445,84.445,84.435,84.435,112500000.0
2009-12-11 07:38:00,84.435,84.435,84.43,84.435,77400000.0
2009-12-11 07:39:00,84.44,84.44,84.43,84.435,171900000.0
2009-12-11 07:40:00,84.435,84.44,84.415,84.415,167300000.0
2009-12-11 07:41:00,84.415,84.425,84.415,84.415,127500000.0
2009-12-11 07:42:00,84.42,84.42,84.385,84.4,193000000.0
2009-12-11 07:43:00,84.4,84.4,84.4,84.4,56300000.0
2009-12-11 07:44:00,84.39,84.4,84.38,84.4,141800000.0
2009-12-11 07:45:00,84.4,84.425,84.395,84.425,263100000.0
2009-12-11 07:46:00,84.425,84.435,84.415,84.435,82800000.0
2009-12-11 07:47:00,84.435,84.435,84.43,84.435,52800000.0
2009-12-11 07:48:00,84.44,84.465,84.44,84.46,36100000.0
2009-12-11 07:49:00,84.46,84.46,84.45,84.455,86300000.0
2009-12-11 07:50:00,84.46,84.46,84.455,84.46,75900000.0
2009-12-11 07:51:00,84.46,84.475,84.46,84.465,241000000.0
2009-12-11 07:52:00,84.475,84.505,84.47,84.5,409100000.0
2009-12-11 07:53:00,84.505,84.52,84.485,84.49,304800000.0
2009-12-11 07:54:00,84.495,84.5,84.49,84.495,160300000.0
2009-12-11 07:55:00,84.495,84.5,84.475,84.475,312800000.0
2009-12-11 07:56:00,84.48,84.485,84.475,84.48,204800000.0
2009-12-11 07:57:00,84.485,84.485,84.475,84.48,56800000.0
2009-12-11 07:58:00,84.475,84.485,84.475,84.485,55100000.0
2009-12-11 07:59:00,84.485,84.525,84.485,84.505,325200000.0
2009-12-11 08:00:00,84.505,84.53,84.5,84.51,580000000.0
2009-12-11 08:01:00,84.515,84.52,84.5,84.515,284300000.0
2009-12-11 08:02:00,84.515,84.525,84.51,84.52,333400000.0
2009-12-11 08:03:00,84.515,84.52,84.5,84.515,389500000.0
2009-12-11 08:04:00,84.515,84.525,84.51,84.525,387400000.0
2009-12-11 08:05:00,84.525,84.565,84.525,84.565,320600000.0
2009-12-11 08:06:00,84.565,84.57,84.555,84.57,354500000.0
2009-12-11 08:07:00,84.57,84.58,84.57,84.575,292000000.0
2009-12-11 08:08:00,84.575,84.575,84.57,84.575,70100000.0
2009-12-11 08:09:00,84.575,84.58,84.575,84.575,421800000.0
2009-12-11 08:10:00,84.575,84.58,84.565,84.565,636000000.0
2009-12-11 08:11:00,84.575,84.575,84.555,84.575,148400000.0
2009-12-11 08:12:00,84.575,84.575,84.545,84.55,96000000.0
2009-12-11 08:13:00,84.545,84.555,84.54,84.54,76600000.0
2009-12-11 08:14:00,84.54,84.545,84.535,84.545,51600000.0
2009-12-11 08:15:00,84.545,84.55,84.545,84.55,16000000.0
2009-12-11 08:16:00,84.55,84.55,84.54,84.545,61600000.0
2009-12-11 08:17:00,84.55,84.57,84.53,84.57,200300000.0
2009-12-11 08:18:00,84.57,84.57,84.535,84.545,298900000.0
2009-12-11 08:19:00,84.545,84.555,84.545,84.555,135600000.0
2009-12-11 08:20:00,84.55,84.55,84.545,84.545,193400000.0
2009-12-11 08:21:00,84.545,84.56,84.545,84.56,337100000.0
2009-12-11 08:22:00,84.56,84.565,84.55,84.56,170600000.0
2009-12-11 08:23:00,84.565,84.57,84.555,84.565,73400000.0
2009-12-11 08:24:00,84.565,84.57,84.545,84.555,306700000.0
2009-12-11 08:25:00,84.55,84.555,84.525,84.53,284000000.0
2009-12-11 08:26:00,84.525,84.525,84.515,84.52,333400000.0
2009-12-11 08:27:00,84.525,84.54,84.52,84.54,227800000.0
2009-12-11 08:28:00,84.545,84.545,84.535,84.535,77700000.0
2009-12-11 08:29:00,84.535,84.535,84.515,84.52,236700000.0
2009-12-11 08:30:00,84.52,84.535,84.52,84.535,245200000.0
2009-12-11 08:31:00,84.535,84.545,84.535,84.54,145600000.0
2009-12-11 08:32:00,84.545,84.57,84.545,84.56,371600000.0
2009-12-11 08:33:00,84.56,84.57,84.56,84.57,187700000.0
2009-12-11 08:34:00,84.57,84.575,84.565,84.565,296400000.0
2009-12-11 08:35:00,84.565,84.565,84.555,84.555,84900000.0
2009-12-11 08:36:00,84.555,84.565,84.555,84.56,24600000.0
2009-12-11 08:37:00,84.56,84.57,84.55,84.565,52700000.0
2009-12-11 08:38:00,84.57,84.575,84.56,84.565,172500000.0
2009-12-11 08:39:00,84.565,84.575,84.565,84.565,150000000.0
2009-12-11 08:40:00,84.57,84.59,84.565,84.585,243300000.0
2009-12-11 08:41:00,84.585,84.585,84.565,84.575,701500000.0
2009-12-11 08:42:00,84.575,84.585,84.565,84.58,275300000.0
2009-12-11 08:43:00,84.58,84.585,84.53,84.535,488900000.0
2009-12-11 08:44:00,84.535,84.555,84.535,84.545,294900000.0
2009-12-11 08:45:00,84.545,84.545,84.515,84.515,138200000.0
2009-12-11 08:46:00,84.515,84.515,84.5,84.5,360700000.0
2009-12-11 08:47:00,84.5,84.505,84.485,84.49,540300000.0
2009-12-11 08:48:00,84.49,84.49,84.465,84.47,263200000.0
2009-12-11 08:49:00,84.465,84.495,84.46,84.48,509200000.0
2009-12-11 08:50:00,84.47,84.48,84.45,84.455,224800000.0
2009-12-11 08:51:00,84.455,84.475,84.455,84.47,220400000.0
2009-12-11 08:52:00,84.47,84.495,84.47,84.485,286400000.0
2009-12-11 08:53:00,84.485,84.505,84.485,84.505,240000000.0
2009-12-11 08:54:00,84.505,84.52,84.5,84.51,371500000.0
2009-12-11 08:55:00,84.505,84.52,84.505,84.51,374500000.0
2009-12-11 08:56:00,84.51,84.51,84.465,84.465,257900000.0
2009-12-11 08:57:00,84.465,84.465,84.44,84.445,220500000.0
2009-12-11 08:58:00,84.445,84.445,84.395,84.395,301700000.0
2009-12-11 08:59:00,84.395,84.4,84.365,84.385,654300000.0
2009-12-11 09:00:00,84.375,84.375,84.355,84.355,497800000.0
2009-12-11 09:01:00,84.355,84.365,84.305,84.305,587300000.0
2009-12-11 09:02:00,84.305,84.315,84.3,84.3,501600000.0
2009-12-11 09:03:00,84.3,84.325,84.295,84.305,467200000.0
2009-12-11 09:04:00,84.305,84.305,84.285,84.285,166500000.0
2009-12-11 09:05:00,84.285,84.32,84.28,84.315,472600000.0
2009-12-11 09:06:00,84.315,84.325,84.29,84.32,558000000.0
2009-12-11 09:07:00,84.315,84.325,84.285,84.295,371200000.0
2009-12-11 09:08:00,84.305,84.305,84.275,84.275,253300000.0
2009-12-11 09:09:00,84.275,84.275,84.245,84.26,507800000.0
2009-12-11 09:10:00,84.26,84.265,84.23,84.23,791899999.0
2009-12-11 09:11:00,84.235,84.235,84.165,84.175,780000000.0
2009-12-11 09:12:00,84.175,84.205,84.165,84.175,835200000.0
2009-12-11 09:13:00,84.175,84.2,84.175,84.195,367200000.0
2009-12-11 09:14:00,84.195,84.225,84.195,84.205,498500000.0
2009-12-11 09:15:00,84.205,84.215,84.185,84.185,621099999.0
2009-12-11 09:16:00,84.19,84.305,84.185,84.285,585899999.0
2009-12-11 09:17:00,84.285,84.29,84.28,84.29,77600000.0
2009-12-11 09:18:00,84.295,84.325,84.285,84.315,284900001.0
2009-12-11 09:19:00,84.315,84.335,84.315,84.32,94600000.0
2009-12-11 09:20:00,84.325,84.335,84.275,84.28,281500000.0
2009-12-11 09:21:00,84.28,84.285,84.275,84.28,306099998.0
2009-12-11 09:22:00,84.28,84.29,84.265,84.285,607800001.0
2009-12-11 09:23:00,84.285,84.3,84.28,84.295,321400001.0
2009-12-11 09:24:00,84.295,84.3,84.28,84.295,304400002.0
2009-12-11 09:25:00,84.3,84.3,84.29,84.29,410300000.0
2009-12-11 09:26:00,84.29,84.31,84.29,84.295,261800000.0
2009-12-11 09:27:00,84.295,84.37,84.295,84.37,175400000.0
2009-12-11 09:28:00,84.365,84.375,84.35,84.355,234200000.0
2009-12-11 09:29:00,84.36,84.375,84.355,84.37,165000002.0
2009-12-11 09:30:00,84.37,84.37,84.345,84.36,185600000.0
2009-12-11 09:31:00,84.35,84.35,84.345,84.345,37200000.0
2009-12-11 09:32:00,84.35,84.365,84.345,84.345,80900000.0
2009-12-11 09:33:00,84.345,84.36,84.345,84.36,90800000.0
2009-12-11 09:34:00,84.36,84.365,84.35,84.355,237000001.0
2009-12-11 09:35:00,84.355,84.36,84.335,84.345,168100000.0
2009-12-11 09:36:00,84.345,84.355,84.34,84.35,70100000.0
2009-12-11 09:37:00,84.35,84.365,84.35,84.355,72000000.0
2009-12-11 09:38:00,84.355,84.37,84.35,84.365,151600000.0
2009-12-11 09:39:00,84.365,84.375,84.345,84.36,77700000.0
2009-12-11 09:40:00,84.355,84.365,84.355,84.365,66300000.0
2009-12-11 09:41:00,84.375,84.385,84.355,84.375,159200000.0
2009-12-11 09:42:00,84.375,84.395,84.37,84.385,166399999.0
2009-12-11 09:43:00,84.39,84.39,84.35,84.355,148900000.0
2009-12-11 09:44:00,84.355,84.365,84.35,84.365,36200000.0
2009-12-11 09:45:00,84.365,84.37,84.355,84.37,112800000.0
2009-12-11 09:46:00,84.37,84.38,84.365,84.375,123300000.0
2009-12-11 09:47:00,84.375,84.375,84.33,84.335,415199999.0
2009-12-11 09:48:00,84.335,84.34,84.305,84.315,124900001.0
2009-12-11 09:49:00,84.31,84.32,84.25,84.25,466700000.0
2009-12-11 09:50:00,84.255,84.255,84.23,84.245,464300001.0
2009-12-11 09:51:00,84.25,84.3,84.235,84.3,311800000.0
2009-12-11 09:52:00,84.3,84.33,84.285,84.325,247599999.0
2009-12-11 09:53:00,84.325,84.335,84.305,84.305,206400000.0
2009-12-11 09:54:00,84.305,84.31,84.25,84.26,143500000.0
2009-12-11 09:55:00,84.26,84.28,84.26,84.275,90000000.0
2009-12-11 09:56:00,84.275,84.28,84.245,84.26,438200001.0
2009-12-11 09:57:00,84.255,84.295,84.245,84.29,240200000.0
2009-12-11 09:58:00,84.29,84.29,84.28,84.29,231300000.0
2009-12-11 09:59:00,84.29,84.305,84.275,84.305,302900000.0
2009-12-11 10:00:00,84.305,84.335,84.295,84.335,299400000.0
2009-12-11 10:01:00,84.325,84.37,84.325,84.37,224800000.0
2009-12-11 10:02:00,84.38,84.485,84.375,84.485,267900000.0
2009-12-11 10:03:00,84.485,84.495,84.465,84.485,443100000.0
2009-12-11 10:04:00,84.475,84.5,84.475,84.475,316000000.0
2009-12-11 10:05:00,84.475,84.535,84.475,84.525,410900001.0
2009-12-11 10:06:00,84.525,84.545,84.525,84.545,784199999.0
2009-12-11 10:07:00,84.545,84.56,84.545,84.56,282700000.0
2009-12-11 10:08:00,84.56,84.56,84.49,84.49,259900000.0
2009-12-11 10:09:00,84.49,84.5,84.45,84.46,287000000.0
2009-12-11 10:10:00,84.46,84.48,84.45,84.475,360499998.0
2009-12-11 10:11:00,84.48,84.485,84.46,84.465,470500000.0
2009-12-11 10:12:00,84.465,84.505,84.455,84.485,208299999.0
2009-12-11 10:13:00,84.485,84.485,84.475,84.485,408000000.0
2009-12-11 10:14:00,84.475,84.48,84.455,84.455,360300000.0
2009-12-11 10:15:00,84.455,84.485,84.44,84.47,271500000.0
2009-12-11 10:16:00,84.465,84.485,84.46,84.48,349200000.0
2009-12-11 10:17:00,84.485,84.535,84.485,84.535,340100000.0
2009-12-11 10:18:00,84.535,84.55,84.535,84.55,238000000.0
2009-12-11 10:19:00,84.545,84.55,84.53,84.53,247100000.0
2009-12-11 10:20:00,84.53,84.53,84.49,84.49,125000000.0
2009-12-11 10:21:00,84.49,84.495,84.465,84.47,165900000.0
2009-12-11 10:22:00,84.47,84.48,84.465,84.47,218100000.0
2009-12-11 10:23:00,84.47,84.485,84.465,84.475,249500000.0
2009-12-11 10:24:00,84.475,84.49,84.47,84.49,120100000.0
2009-12-11 10:25:00,84.485,84.515,84.48,84.515,155600000.0
2009-12-11 10:26:00,84.515,84.545,84.495,84.52,387800000.0
2009-12-11 10:27:00,84.52,84.53,84.48,84.495,373100000.0
2009-12-11 10:28:00,84.485,84.525,84.475,84.525,273200000.0
2009-12-11 10:29:00,84.525,84.555,84.52,84.545,370500000.0
2009-12-11 10:30:00,84.545,84.58,84.545,84.56,209600000.0
2009-12-11 10:31:00,84.555,84.555,84.535,84.54,219900000.0
2009-12-11 10:32:00,84.54,84.545,84.51,84.525,132900000.0
2009-12-11 10:33:00,84.525,84.57,84.51,84.57,379600000.0
2009-12-11 10:34:00,84.565,84.57,84.545,84.555,64000000.0
2009-12-11 10:35:00,84.55,84.55,84.525,84.525,307800000.0
2009-12-11 10:36:00,84.525,84.54,84.525,84.535,185000001.0
2009-12-11 10:37:00,84.535,84.565,84.535,84.555,160000000.0
2009-12-11 10:38:00,84.56,84.56,84.525,84.535,488100000.0
2009-12-11 10:39:00,84.535,84.535,84.5,84.505,345700004.0
2009-12-11 10:40:00,84.505,84.535,84.505,84.52,282000000.0
2009-12-11 10:41:00,84.515,84.515,84.495,84.495,114800000.0
2009-12-11 10:42:00,84.495,84.5,84.485,84.495,267100000.0
2009-12-11 10:43:00,84.495,84.53,84.495,84.53,298100000.0
2009-12-11 10:44:00,84.525,84.53,84.515,84.52,182400000.0
2009-12-11 10:45:00,84.52,84.535,84.52,84.525,210800000.0
2009-12-11 10:46:00,84.525,84.545,84.52,84.545,110000000.0
2009-12-11 10:47:00,84.545,84.555,84.535,84.55,185400000.0
2009-12-11 10:48:00,84.555,84.56,84.54,84.54,185500000.0
2009-12-11 10:49:00,84.545,84.555,84.54,84.55,132600000.0
2009-12-11 10:50:00,84.55,84.565,84.55,84.56,74999999.0
2009-12-11 10:51:00,84.555,84.565,84.54,84.545,203499999.0
2009-12-11 10:52:00,84.54,84.545,84.525,84.53,194800000.0
2009-12-11 10:53:00,84.53,84.545,84.525,84.545,211900000.0
2009-12-11 10:54:00,84.54,84.545,84.48,84.485,258100002.0
2009-12-11 10:55:00,84.485,84.5,84.465,84.465,443600001.0
2009-12-11 10:56:00,84.47,84.48,84.435,84.435,356799999.0
2009-12-11 10:57:00,84.435,84.45,84.43,84.45,385899998.0
2009-12-11 10:58:00,84.45,84.485,84.445,84.475,367300000.0
2009-12-11 10:59:00,84.475,84.485,84.47,84.47,103800000.0
2009-12-11 11:00:00,84.47,84.485,84.47,84.485,291100000.0
2009-12-11 11:01:00,84.485,84.53,84.485,84.515,251200000.0
2009-12-11 11:02:00,84.52,84.55,84.52,84.55,95600000.0
2009-12-11 11:03:00,84.55,84.56,84.525,84.555,288800000.0
2009-12-11 11:04:00,84.55,84.605,84.55,84.58,180500000.0
2009-12-11 11:05:00,84.585,84.59,84.555,84.57,146500000.0
2009-12-11 11:06:00,84.565,84.565,84.545,84.545,141300000.0
2009-12-11 11:07:00,84.545,84.55,84.505,84.515,131700000.0
2009-12-11 11:08:00,84.51,84.535,84.51,84.53,125000001.0
2009-12-11 11:09:00,84.53,84.53,84.525,84.525,179500000.0
2009-12-11 11:10:00,84.525,84.54,84.525,84.53,296399999.0
2009-12-11 11:11:00,84.53,84.535,84.52,84.52,268900000.0
2009-12-11 11:12:00,84.52,84.535,84.515,84.52,238000000.0
2009-12-11 11:13:00,84.52,84.565,84.515,84.565,338100000.0
2009-12-11 11:14:00,84.575,84.585,84.575,84.585,51700000.0
2009-12-11 11:15:00,84.585,84.635,84.57,84.615,345700000.0
2009-12-11 11:16:00,84.615,84.645,84.605,84.645,227400000.0
2009-12-11 11:17:00,84.645,84.645,84.625,84.625,206400000.0
2009-12-11 11:18:00,84.635,84.635,84.615,84.625,245299999.0
2009-12-11 11:19:00,84.62,84.635,84.615,84.635,322800000.0
2009-12-11 11:20:00,84.635,84.665,84.635,84.665,217800000.0
2009-12-11 11:21:00,84.66,84.675,84.645,84.655,276900000.0
2009-12-11 11:22:00,84.655,84.66,84.64,84.655,325800000.0
2009-12-11 11:23:00,84.655,84.675,84.655,84.66,330800000.0
2009-12-11 11:24:00,84.66,84.67,84.645,84.655,193600000.0
2009-12-11 11:25:00,84.65,84.685,84.645,84.665,223600000.0
2009-12-11 11:26:00,84.67,84.705,84.665,84.705,101800000.0
2009-12-11 11:27:00,84.705,84.715,84.695,84.705,117400000.0
2009-12-11 11:28:00,84.705,84.705,84.655,84.68,118000000.0
2009-12-11 11:29:00,84.68,84.695,84.65,84.665,347800000.0
2009-12-11 11:30:00,84.665,84.68,84.655,84.66,261800001.0
2009-12-11 11:31:00,84.66,84.665,84.645,84.655,191600001.0
2009-12-11 11:32:00,84.655,84.655,84.64,84.655,111600000.0
2009-12-11 11:33:00,84.655,84.665,84.645,84.655,247700000.0
2009-12-11 11:34:00,84.655,84.665,84.655,84.66,49300000.0
2009-12-11 11:35:00,84.66,84.67,84.64,84.65,312600001.0
2009-12-11 11:36:00,84.655,84.675,84.645,84.675,158300000.0
2009-12-11 11:37:00,84.67,84.675,84.665,84.665,162900000.0
2009-12-11 11:38:00,84.665,84.67,84.645,84.655,286800000.0
2009-12-11 11:39:00,84.655,84.655,84.635,84.645,145400000.0
2009-12-11 11:40:00,84.635,84.65,84.635,84.64,150000000.0
2009-12-11 11:41:00,84.635,84.64,84.605,84.605,224200000.0
2009-12-11 11:42:00,84.61,84.625,84.595,84.595,149100000.0
2009-12-11 11:43:00,84.59,84.6,84.585,84.585,118800000.0
2009-12-11 11:44:00,84.585,84.595,84.575,84.575,299100000.0
2009-12-11 11:45:00,84.575,84.595,84.575,84.595,94300000.0
2009-12-11 11:46:00,84.595,84.605,84.59,84.6,167600000.0
2009-12-11 11:47:00,84.6,84.62,84.595,84.6,167300000.0
2009-12-11 11:48:00,84.6,84.615,84.595,84.605,186400000.0
2009-12-11 11:49:00,84.605,84.67,84.605,84.665,263900000.0
2009-12-11 11:50:00,84.665,84.665,84.64,84.64,227200000.0
2009-12-11 11:51:00,84.635,84.68,84.635,84.665,317200000.0
2009-12-11 11:52:00,84.665,84.695,84.66,84.675,312900000.0
2009-12-11 11:53:00,84.675,84.68,84.665,84.67,178700000.0
2009-12-11 11:54:00,84.665,84.675,84.655,84.66,174100000.0
2009-12-11 11:55:00,84.66,84.67,84.655,84.665,169200000.0
2009-12-11 11:56:00,84.665,84.665,84.645,84.65,450400000.0
2009-12-11 11:57:00,84.65,84.65,84.645,84.65,127400001.0
2009-12-11 11:58:00,84.65,84.655,84.64,84.655,244000000.0
2009-12-11 11:59:00,84.655,84.665,84.655,84.655,135399999.0
2009-12-11 12:00:00,84.655,84.685,84.655,84.665,247800000.0
2009-12-11 12:01:00,84.665,84.665,84.66,84.66,82500000.0
2009-12-11 12:02:00,84.66,84.66,84.645,84.645,44400000.0
2009-12-11 12:03:00,84.645,84.645,84.625,84.63,139100000.0
2009-12-11 12:04:00,84.635,84.635,84.62,84.62,73100000.0
2009-12-11 12:05:00,84.615,84.64,84.615,84.63,370600000.0
2009-12-11 12:06:00,84.63,84.65,84.625,84.64,125800000.0
2009-12-11 12:07:00,84.635,84.655,84.63,84.645,260999999.0
2009-12-11 12:08:00,84.65,84.66,84.64,84.65,165500000.0
2009-12-11 12:09:00,84.65,84.67,84.64,84.64,264100000.0
2009-12-11 12:10:00,84.64,84.64,84.595,84.595,250700000.0
2009-12-11 12:11:00,84.595,84.605,84.59,84.605,86800000.0
2009-12-11 12:12:00,84.605,84.605,84.59,84.59,126400000.0
2009-12-11 12:13:00,84.59,84.61,84.59,84.6,107400000.0
2009-12-11 12:14:00,84.6,84.61,84.59,84.6,184600000.0
2009-12-11 12:15:00,84.605,84.615,84.6,84.61,136900000.0
2009-12-11 12:16:00,84.61,84.625,84.61,84.62,40000000.0
2009-12-11 12:17:00,84.62,84.645,84.62,84.64,79600000.0
2009-12-11 12:18:00,84.64,84.64,84.615,84.625,220000000.0
2009-12-11 12:19:00,84.625,84.63,84.6,84.605,140300000.0
2009-12-11 12:20:00,84.605,84.64,84.605,84.635,186100000.0
2009-12-11 12:21:00,84.635,84.66,84.625,84.655,266100000.0
2009-12-11 12:22:00,84.655,84.67,84.645,84.665,116300000.0
2009-12-11 12:23:00,84.665,84.67,84.66,84.67,95000000.0
2009-12-11 12:24:00,84.665,84.69,84.655,84.675,149900000.0
2009-12-11 12:25:00,84.675,84.695,84.67,84.695,83400000.0
2009-12-11 12:26:00,84.7,84.705,84.685,84.685,71300000.0
2009-12-11 12:27:00,84.69,84.7,84.685,84.69,160800000.0
2009-12-11 12:28:00,84.685,84.7,84.675,84.69,149500000.0
2009-12-11 12:29:00,84.69,84.705,84.685,84.7,164200001.0
2009-12-11 12:30:00,84.705,84.705,84.685,84.69,180700000.0
2009-12-11 12:31:00,84.695,84.71,84.69,84.71,71900000.0
2009-12-11 12:32:00,84.71,84.73,84.705,84.72,258000001.0
2009-12-11 12:33:00,84.72,84.74,84.715,84.74,464100002.0
2009-12-11 12:34:00,84.74,84.745,84.735,84.735,357300001.0
2009-12-11 12:35:00,84.735,84.75,84.73,84.745,203000000.0
2009-12-11 12:36:00,84.745,84.75,84.725,84.74,255100000.0
2009-12-11 12:37:00,84.735,84.735,84.725,84.73,98400000.0
2009-12-11 12:38:00,84.73,84.73,84.705,84.705,164500000.0
2009-12-11 12:39:00,84.705,84.72,84.705,84.72,48100000.0
2009-12-11 12:40:00,84.715,84.745,84.715,84.725,270600000.0
2009-12-11 12:41:00,84.725,84.725,84.7,84.705,152900000.0
2009-12-11 12:42:00,84.71,84.71,84.705,84.705,299600000.0
2009-12-11 12:43:00,84.705,84.705,84.675,84.68,238200000.0
2009-12-11 12:44:00,84.68,84.68,84.64,84.65,490199998.0
2009-12-11 12:45:00,84.65,84.67,84.645,84.665,334899999.0
2009-12-11 12:46:00,84.665,84.7,84.665,84.685,308200000.0
2009-12-11 12:47:00,84.685,84.685,84.66,84.67,206000000.0
2009-12-11 12:48:00,84.67,84.68,84.665,84.675,327200000.0
2009-12-11 12:49:00,84.675,84.69,84.67,84.69,140400000.0
2009-12-11 12:50:00,84.69,84.69,84.665,84.665,199400000.0
2009-12-11 12:51:00,84.665,84.7,84.66,84.685,155400000.0
2009-12-11 12:52:00,84.685,84.695,84.66,84.66,155600000.0
2009-12-11 12:53:00,84.655,84.67,84.655,84.665,298199999.0
2009-12-11 12:54:00,84.665,84.675,84.665,84.665,365500000.0
2009-12-11 12:55:00,84.665,84.685,84.655,84.655,150400000.0
2009-12-11 12:56:00,84.66,84.67,84.64,84.665,150000000.0
2009-12-11 12:57:00,84.665,84.68,84.665,84.675,127600000.0
2009-12-11 12:58:00,84.67,84.68,84.665,84.67,221000000.0
2009-12-11 12:59:00,84.67,84.695,84.665,84.69,229600000.0
2009-12-11 13:00:00,84.69,84.7,84.665,84.675,302100000.0
2009-12-11 13:01:00,84.675,84.695,84.665,84.68,206200000.0
2009-12-11 13:02:00,84.68,84.68,84.655,84.68,282500000.0
2009-12-11 13:03:00,84.675,84.69,84.66,84.665,174600000.0
2009-12-11 13:04:00,84.665,84.685,84.665,84.68,419300000.0
2009-12-11 13:05:00,84.685,84.69,84.66,84.66,214500000.0
2009-12-11 13:06:00,84.665,84.675,84.66,84.665,127800000.0
2009-12-11 13:07:00,84.67,84.685,84.67,84.675,219000000.0
2009-12-11 13:08:00,84.675,84.68,84.665,84.665,96000000.0
2009-12-11 13:09:00,84.665,84.675,84.665,84.67,108000000.0
2009-12-11 13:10:00,84.67,84.675,84.665,84.67,52500000.0
2009-12-11 13:11:00,84.665,84.67,84.635,84.66,379800000.0
2009-12-11 13:12:00,84.67,84.69,84.665,84.665,343300001.0
2009-12-11 13:13:00,84.665,84.665,84.645,84.665,310200000.0
2009-12-11 13:14:00,84.665,84.685,84.635,84.635,248700000.0
2009-12-11 13:15:00,84.635,84.67,84.635,84.655,263800001.0
2009-12-11 13:16:00,84.655,84.705,84.655,84.69,385600000.0
2009-12-11 13:17:00,84.695,84.695,84.685,84.695,285900000.0
2009-12-11 13:18:00,84.695,84.7,84.675,84.685,375599998.0
2009-12-11 13:19:00,84.685,84.69,84.675,84.675,158000000.0
2009-12-11 13:20:00,84.675,84.675,84.66,84.665,147200000.0
2009-12-11 13:21:00,84.665,84.685,84.665,84.685,179600000.0
2009-12-11 13:22:00,84.685,84.695,84.675,84.685,227300000.0
2009-12-11 13:23:00,84.685,84.695,84.675,84.685,248300000.0
2009-12-11 13:24:00,84.685,84.685,84.66,84.66,209800000.0
2009-12-11 13:25:00,84.665,84.665,84.655,84.655,132700000.0
2009-12-11 13:26:00,84.655,84.655,84.645,84.65,134800000.0
2009-12-11 13:27:00,84.655,84.66,84.655,84.655,78400000.0
2009-12-11 13:28:00,84.655,84.655,84.64,84.64,92100000.0
2009-12-11 13:29:00,84.645,84.645,84.645,84.645,8000000.0
2009-12-11 13:30:00,84.645,84.65,84.62,84.62,95300000.0
2009-12-11 13:31:00,84.625,84.63,84.615,84.625,52700000.0
2009-12-11 13:32:00,84.63,84.64,84.615,84.62,304900000.0
2009-12-11 13:33:00,84.615,84.62,84.59,84.605,187400001.0
2009-12-11 13:34:00,84.605,84.605,84.585,84.595,288800001.0
2009-12-11 13:35:00,84.595,84.625,84.595,84.615,114600000.0
2009-12-11 13:36:00,84.615,84.645,84.605,84.64,148700000.0
2009-12-11 13:37:00,84.635,84.645,84.615,84.625,257799998.0
2009-12-11 13:38:00,84.625,84.635,84.615,84.635,113900000.0
2009-12-11 13:39:00,84.63,84.635,84.625,84.63,67200000.0
2009-12-11 13:40:00,84.63,84.64,84.625,84.625,111500000.0
2009-12-11 13:41:00,84.62,84.625,84.605,84.61,177400000.0
2009-12-11 13:42:00,84.61,84.625,84.61,84.625,111100000.0
2009-12-11 13:43:00,84.625,84.63,84.62,84.625,128000000.0
2009-12-11 13:44:00,84.625,84.625,84.615,84.625,124800000.0
2009-12-11 13:45:00,84.625,84.635,84.625,84.635,77900000.0
2009-12-11 13:46:00,84.635,84.635,84.62,84.635,159900000.0
2009-12-11 13:47:00,84.635,84.64,84.635,84.635,66900000.0
2009-12-11 13:48:00,84.635,84.645,84.59,84.61,196800000.0
2009-12-11 13:49:00,84.61,84.635,84.595,84.615,280900000.0
2009-12-11 13:50:00,84.615,84.645,84.615,84.635,220200000.0
2009-12-11 13:51:00,84.635,84.655,84.635,84.655,186500000.0
2009-12-11 13:52:00,84.645,84.665,84.645,84.665,193800000.0
2009-12-11 13:53:00,84.665,84.7,84.65,84.67,381800002.0
2009-12-11 13:54:00,84.67,84.675,84.665,84.675,70600000.0
2009-12-11 13:55:00,84.675,84.675,84.65,84.65,215600001.0
2009-12-11 13:56:00,84.655,84.655,84.64,84.645,239999999.0
2009-12-11 13:57:00,84.645,84.645,84.635,84.635,59800000.0
2009-12-11 13:58:00,84.63,84.635,84.595,84.605,166300000.0
2009-12-11 13:59:00,84.61,84.61,84.565,84.565,160400000.0
2009-12-11 14:00:00,84.555,84.61,84.555,84.59,240600001.0
2009-12-11 14:01:00,84.59,84.62,84.59,84.605,163400000.0
2009-12-11 14:02:00,84.605,84.615,84.6,84.6,93500000.0
2009-12-11 14:03:00,84.6,84.605,84.585,84.605,213800000.0
2009-12-11 14:04:00,84.605,84.63,84.585,84.59,271499999.0
2009-12-11 14:05:00,84.585,84.62,84.585,84.61,170700000.0
2009-12-11 14:06:00,84.615,84.62,84.61,84.615,125800000.0
2009-12-11 14:07:00,84.615,84.635,84.605,84.635,374799999.0
2009-12-11 14:08:00,84.635,84.645,84.625,84.635,635400002.0
2009-12-11 14:09:00,84.635,84.635,84.615,84.625,523600002.0
2009-12-11 14:10:00,84.63,84.67,84.63,84.64,480500000.0
2009-12-11 14:11:00,84.645,84.645,84.62,84.625,242900000.0
2009-12-11 14:12:00,84.62,84.645,84.61,84.64,251000000.0
2009-12-11 14:13:00,84.64,84.66,84.635,84.66,419200001.0
2009-12-11 14:14:00,84.66,84.665,84.655,84.66,239000000.0
2009-12-11 14:15:00,84.655,84.655,84.635,84.64,162400002.0
2009-12-11 14:16:00,84.64,84.645,84.635,84.64,263600000.0
2009-12-11 14:17:00,84.64,84.655,84.63,84.635,209600000.0
2009-12-11 14:18:00,84.635,84.645,84.625,84.625,343400000.0
2009-12-11 14:19:00,84.625,84.655,84.625,84.65,292600000.0
2009-12-11 14:20:00,84.65,84.655,84.64,84.64,376200001.0
2009-12-11 14:21:00,84.65,84.675,84.65,84.675,297600000.0
2009-12-11 14:22:00,84.675,84.7,84.66,84.685,679300002.0
2009-12-11 14:23:00,84.685,84.695,84.675,84.69,443700000.0
2009-12-11 14:24:00,84.69,84.7,84.69,84.7,194300000.0
2009-12-11 14:25:00,84.7,84.7,84.69,84.7,509100000.0
2009-12-11 14:26:00,84.7,84.735,84.695,84.705,456800002.0
2009-12-11 14:27:00,84.705,84.715,84.695,84.705,394200000.0
2009-12-11 14:28:00,84.705,84.715,84.7,84.71,318200000.0
2009-12-11 14:29:00,84.71,84.72,84.705,84.71,211000000.0
2009-12-11 14:30:00,84.71,84.71,84.7,84.71,220600000.0
2009-12-11 14:31:00,84.71,84.725,84.705,84.715,258499999.0
2009-12-11 14:32:00,84.72,84.72,84.71,84.715,137899999.0
2009-12-11 14:33:00,84.715,84.715,84.71,84.715,106900000.0
2009-12-11 14:34:00,84.715,84.715,84.685,84.685,293200000.0
2009-12-11 14:35:00,84.69,84.705,84.685,84.7,301000000.0
2009-12-11 14:36:00,84.72,84.725,84.695,84.72,161700000.0
2009-12-11 14:37:00,84.725,84.725,84.715,84.715,398300000.0
2009-12-11 14:38:00,84.715,84.715,84.685,84.695,327200000.0
2009-12-11 14:39:00,84.695,84.695,84.695,84.695,24000000.0
2009-12-11 14:40:00,84.695,84.715,84.695,84.705,295100000.0
2009-12-11 14:41:00,84.705,84.71,84.69,84.705,449000000.0
2009-12-11 14:42:00,84.705,84.705,84.705,84.705,65400000.0
2009-12-11 14:43:00,84.705,84.715,84.695,84.695,131000000.0
2009-12-11 14:44:00,84.695,84.695,84.68,84.685,92900000.0
2009-12-11 14:45:00,84.685,84.7,84.685,84.685,256700000.0
2009-12-11 14:46:00,84.685,84.685,84.685,84.685,409000001.0
2009-12-11 14:47:00,84.685,84.685,84.655,84.66,554300000.0
2009-12-11 14:48:00,84.665,84.665,84.65,84.655,452400000.0
2009-12-11 14:49:00,84.655,84.665,84.645,84.655,213800000.0
2009-12-11 14:50:00,84.655,84.655,84.655,84.655,27200000.0
2009-12-11 14:51:00,84.655,84.665,84.655,84.66,170600000.0
2009-12-11 14:52:00,84.655,84.665,84.655,84.665,128000000.0
2009-12-11 14:53:00,84.665,84.675,84.655,84.665,120200000.0
2009-12-11 14:54:00,84.655,84.655,84.625,84.625,207099999.0
2009-12-11 14:55:00,84.635,84.645,84.635,84.645,80300000.0
2009-12-11 14:56:00,84.645,84.645,84.63,84.635,82300000.0
2009-12-11 14:57:00,84.635,84.665,84.635,84.645,64700000.0
2009-12-11 14:58:00,84.655,84.655,84.645,84.645,52000000.0
2009-12-11 14:59:00,84.645,84.655,84.645,84.645,17600000.0
2009-12-11 15:00:00,84.645,84.655,84.635,84.645,23500000.0
2009-12-11 15:01:00,84.645,84.645,84.635,84.645,136800000.0
2009-12-11 15:02:00,84.645,84.645,84.62,84.625,114000000.0
2009-12-11 15:03:00,84.625,84.635,84.625,84.635,68800000.0
2009-12-11 15:04:00,84.635,84.665,84.625,84.665,290800000.0
2009-12-11 15:05:00,84.655,84.67,84.655,84.67,303800000.0
2009-12-11 15:06:00,84.665,84.675,84.645,84.65,397800000.0
2009-12-11 15:07:00,84.645,84.67,84.635,84.665,283600001.0
2009-12-11 15:08:00,84.665,84.665,84.645,84.655,442500000.0
2009-12-11 15:09:00,84.65,84.655,84.635,84.645,420300000.0
2009-12-11 15:10:00,84.645,84.65,84.64,84.65,300500000.0
2009-12-11 15:11:00,84.65,84.665,84.64,84.64,339900000.0
2009-12-11 15:12:00,84.64,84.655,84.64,84.65,217900000.0
2009-12-11 15:13:00,84.645,84.69,84.63,84.69,472100000.0
2009-12-11 15:14:00,84.69,84.69,84.67,84.69,293100000.0
2009-12-11 15:15:00,84.695,84.7,84.665,84.695,439900000.0
2009-12-11 15:16:00,84.695,84.71,84.695,84.705,347100000.0
2009-12-11 15:17:00,84.705,84.72,84.705,84.72,257799999.0
2009-12-11 15:18:00,84.72,84.725,84.705,84.715,371100000.0
2009-12-11 15:19:00,84.715,84.73,84.695,84.725,336400000.0
2009-12-11 15:20:00,84.725,84.73,84.69,84.72,593800001.0
2009-12-11 15:21:00,84.72,84.755,84.72,84.735,414900000.0
2009-12-11 15:22:00,84.735,84.745,84.71,84.735,253700000.0
2009-12-11 15:23:00,84.735,84.745,84.685,84.695,252400000.0
2009-12-11 15:24:00,84.71,84.715,84.675,84.695,377600000.0
2009-12-11 15:25:00,84.69,84.7,84.675,84.69,280299999.0
2009-12-11 15:26:00,84.69,84.715,84.675,84.685,495700000.0
2009-12-11 15:27:00,84.685,84.7,84.675,84.685,315200000.0
2009-12-11 15:28:00,84.675,84.705,84.66,84.66,214500000.0
2009-12-11 15:29:00,84.66,84.705,84.66,84.67,183000000.0
2009-12-11 15:30:00,84.685,85.025,84.685,85.02,312200000.0
2009-12-11 15:31:00,85.005,85.045,84.965,84.995,427600000.0
2009-12-11 15:32:00,84.995,85.05,84.975,85.05,697700000.0
2009-12-11 15:33:00,85.045,85.05,84.995,85.03,485900001.0
2009-12-11 15:34:00,85.035,85.06,84.925,84.93,573599998.0
2009-12-11 15:35:00,84.92,84.97,84.905,84.935,638499998.0
2009-12-11 15:36:00,84.935,84.955,84.895,84.945,723500001.0
2009-12-11 15:37:00,84.945,84.945,84.895,84.905,399499999.0
2009-12-11 15:38:00,84.905,84.975,84.905,84.935,713200001.0
2009-12-11 15:39:00,84.935,84.97,84.905,84.935,758800002.0
2009-12-11 15:40:00,84.935,84.945,84.885,84.895,539500000.0
2009-12-11 15:41:00,84.895,85.0,84.895,84.955,539199999.0
2009-12-11 15:42:00,84.945,84.98,84.945,84.965,604900000.0
2009-12-11 15:43:00,84.965,84.99,84.965,84.975,689200000.0
2009-12-11 15:44:00,84.975,84.975,84.92,84.93,1091299998.0
2009-12-11 15:45:00,84.93,84.965,84.925,84.955,633600001.0
2009-12-11 15:46:00,84.955,84.96,84.905,84.91,634500000.0
2009-12-11 15:47:00,84.91,84.94,84.91,84.935,545899999.0
2009-12-11 15:48:00,84.935,84.96,84.925,84.94,507200000.0
2009-12-11 15:49:00,84.95,84.955,84.925,84.94,550499997.0
2009-12-11 15:50:00,84.94,84.99,84.94,84.985,639200000.0
2009-12-11 15:51:00,84.99,85.01,84.98,85.005,238299999.0
2009-12-11 15:52:00,85.005,85.02,84.98,84.99,239000000.0
2009-12-11 15:53:00,84.99,85.0,84.955,85.0,389500000.0
2009-12-11 15:54:00,85.0,85.0,84.96,84.985,490100000.0
2009-12-11 15:55:00,84.985,85.0,84.965,84.985,300100000.0
2009-12-11 15:56:00,84.985,84.995,84.95,84.96,624300000.0
2009-12-11 15:57:00,84.96,84.99,84.925,84.935,850600000.0
2009-12-11 15:58:00,84.93,85.07,84.925,85.055,790400000.0
2009-12-11 15:59:00,85.055,85.065,85.0,85.055,624500000.0
2009-12-11 16:00:00,85.055,85.055,85.0,85.025,927200000.0
2009-12-11 16:01:00,85.025,85.035,85.0,85.005,797100001.0
2009-12-11 16:02:00,85.0,85.02,84.98,84.99,748600001.0
2009-12-11 16:03:00,84.995,85.02,84.98,84.995,873000000.0
2009-12-11 16:04:00,84.99,85.005,84.9,84.93,798500001.0
2009-12-11 16:05:00,84.935,84.99,84.93,84.955,532300000.0
2009-12-11 16:06:00,84.955,85.04,84.95,85.005,718499997.0
2009-12-11 16:07:00,85.01,85.055,85.005,85.025,891100000.0
2009-12-11 16:08:00,85.025,85.03,84.975,85.005,786600001.0
2009-12-11 16:09:00,85.01,85.045,84.965,84.975,653400000.0
2009-12-11 16:10:00,84.965,84.995,84.935,84.95,772799999.0
2009-12-11 16:11:00,84.945,84.98,84.945,84.965,687300000.0
2009-12-11 16:12:00,84.965,84.965,84.915,84.935,737200004.0
2009-12-11 16:13:00,84.935,84.975,84.925,84.97,439300000.0
2009-12-11 16:14:00,84.975,85.005,84.95,84.955,480300000.0
2009-12-11 16:15:00,84.945,84.98,84.945,84.98,588400001.0
2009-12-11 16:16:00,84.98,84.985,84.95,84.955,499300001.0
2009-12-11 16:17:00,84.955,84.96,84.9,84.92,622300000.0
2009-12-11 16:18:00,84.925,84.94,84.905,84.92,857799998.0
2009-12-11 16:19:00,84.915,84.925,84.895,84.92,788900000.0
2009-12-11 16:20:00,84.925,84.965,84.915,84.965,601799999.0
2009-12-11 16:21:00,84.965,84.975,84.925,84.925,609700000.0
2009-12-11 16:22:00,84.935,84.94,84.895,84.895,373500000.0
2009-12-11 16:23:00,84.895,84.905,84.885,84.905,488900000.0
2009-12-11 16:24:00,84.905,84.925,84.905,84.915,285200000.0
2009-12-11 16:25:00,84.915,84.925,84.89,84.91,564200000.0
2009-12-11 16:26:00,84.91,84.94,84.905,84.93,677200001.0
2009-12-11 16:27:00,84.93,84.94,84.915,84.93,507800000.0
2009-12-11 16:28:00,84.935,84.935,84.88,84.885,518399999.0
2009-12-11 16:29:00,84.885,84.89,84.845,84.845,544500000.0
2009-12-11 16:30:00,84.845,84.905,84.845,84.895,891100000.0
2009-12-11 16:31:00,84.895,84.915,84.86,84.865,693899999.0
2009-12-11 16:32:00,84.87,84.92,84.87,84.895,687400000.0
2009-12-11 16:33:00,84.895,84.905,84.84,84.875,647400000.0
2009-12-11 16:34:00,84.87,84.965,84.865,84.955,794100000.0
2009-12-11 16:35:00,84.96,84.965,84.925,84.935,767900000.0
2009-12-11 16:36:00,84.94,84.94,84.86,84.915,700500000.0
2009-12-11 16:37:00,84.915,84.93,84.89,84.915,671800000.0
2009-12-11 16:38:00,84.915,84.915,84.88,84.89,763300000.0
2009-12-11 16:39:00,84.89,84.91,84.865,84.865,764400001.0
2009-12-11 16:40:00,84.86,84.88,84.845,84.865,736700000.0
2009-12-11 16:41:00,84.87,84.93,84.86,84.93,759400000.0
2009-12-11 16:42:00,84.93,84.94,84.915,84.94,534700000.0
2009-12-11 16:43:00,84.94,84.975,84.94,84.955,744000000.0
2009-12-11 16:44:00,84.95,84.965,84.935,84.935,504400000.0
2009-12-11 16:45:00,84.935,84.96,84.925,84.93,803900000.0
2009-12-11 16:46:00,84.925,84.975,84.925,84.95,722599999.0
2009-12-11 16:47:00,84.945,84.945,84.885,84.885,692299998.0
2009-12-11 16:48:00,84.885,84.925,84.88,84.89,787800000.0
2009-12-11 16:49:00,84.89,84.905,84.855,84.86,788700000.0
2009-12-11 16:50:00,84.86,84.9,84.845,84.87,659800000.0
2009-12-11 16:51:00,84.875,84.905,84.86,84.865,688900001.0
2009-12-11 16:52:00,84.87,84.905,84.865,84.9,670999996.0
2009-12-11 16:53:00,84.905,84.955,84.905,84.955,690300000.0
2009-12-11 16:54:00,84.945,85.005,84.925,84.96,708300000.0
2009-12-11 16:55:00,84.99,85.01,84.935,84.985,371300000.0
2009-12-11 16:56:00,85.0,85.025,84.97,85.025,1174600002.0
2009-12-11 16:57:00,85.025,85.035,84.99,85.005,641800000.0
2009-12-11 16:58:00,85.005,85.03,84.985,84.985,824200001.0
2009-12-11 16:59:00,84.985,85.03,84.96,85.015,882100000.0
2009-12-11 17:00:00,85.025,85.03,84.94,84.98,775600001.0
2009-12-11 17:01:00,84.98,85.05,84.93,85.045,568500000.0
2009-12-11 17:02:00,85.045,85.045,84.99,85.025,714800000.0
2009-12-11 17:03:00,85.03,85.055,85.015,85.035,895100000.0
2009-12-11 17:04:00,85.03,85.04,84.995,85.005,909699998.0
2009-12-11 17:05:00,85.005,85.02,84.945,84.945,757200000.0
2009-12-11 17:06:00,84.945,84.995,84.945,84.975,756700000.0
2009-12-11 17:07:00,84.985,85.01,84.9,84.9,741900000.0
2009-12-11 17:08:00,84.9,84.97,84.885,84.945,984100001.0
2009-12-11 17:09:00,84.945,85.005,84.935,85.005,772000000.0
2009-12-11 17:10:00,85.005,85.01,84.905,84.945,853000000.0
2009-12-11 17:11:00,84.94,84.955,84.885,84.895,900700001.0
2009-12-11 17:12:00,84.9,84.93,84.885,84.9,793200000.0
2009-12-11 17:13:00,84.9,84.955,84.885,84.92,949400000.0
2009-12-11 17:14:00,84.92,84.985,84.92,84.985,724300000.0
2009-12-11 17:15:00,84.985,84.995,84.94,84.975,639199998.0
2009-12-11 17:16:00,84.975,85.015,84.96,84.975,493000000.0
2009-12-11 17:17:00,84.975,84.995,84.885,84.905,851500000.0
2009-12-11 17:18:00,84.905,85.015,84.88,84.985,1010999998.0
2009-12-11 17:19:00,84.985,85.045,84.965,85.005,949299998.0
2009-12-11 17:20:00,85.0,85.025,84.97,85.005,548300002.0
2009-12-11 17:21:00,85.01,85.095,84.995,85.075,952100002.0
2009-12-11 17:22:00,85.065,85.07,85.025,85.035,888799998.0
2009-12-11 17:23:00,85.035,85.06,85.025,85.04,778500000.0
2009-12-11 17:24:00,85.045,85.085,85.04,85.075,973399999.0
2009-12-11 17:25:00,85.075,85.1,85.07,85.075,866700000.0
2009-12-11 17:26:00,85.075,85.095,85.06,85.07,533200000.0
2009-12-11 17:27:00,85.07,85.08,85.045,85.075,444599998.0
2009-12-11 17:28:00,85.07,85.105,85.06,85.095,688900000.0
2009-12-11 17:29:00,85.105,85.135,85.075,85.08,542500000.0
2009-12-11 17:30:00,85.08,85.095,85.055,85.06,710000000.0
2009-12-11 17:31:00,85.06,85.085,85.035,85.075,788900000.0
2009-12-11 17:32:00,85.075,85.115,85.075,85.105,874900001.0
2009-12-11 17:33:00,85.11,85.135,85.105,85.135,597200000.0
2009-12-11 17:34:00,85.14,85.2,85.135,85.16,518400001.0
2009-12-11 17:35:00,85.155,85.17,85.13,85.135,400100000.0
2009-12-11 17:36:00,85.125,85.145,85.12,85.135,512300000.0
2009-12-11 17:37:00,85.135,85.14,85.115,85.14,508100000.0
2009-12-11 17:38:00,85.14,85.14,85.1,85.13,622100000.0
2009-12-11 17:39:00,85.13,85.14,85.1,85.105,772700000.0
2009-12-11 17:40:00,85.105,85.115,85.08,85.105,664299999.0
2009-12-11 17:41:00,85.11,85.115,85.085,85.1,757400000.0
2009-12-11 17:42:00,85.095,85.1,85.065,85.085,639700000.0
2009-12-11 17:43:00,85.085,85.09,85.04,85.04,545600000.0
2009-12-11 17:44:00,85.035,85.05,84.995,85.0,452500000.0
2009-12-11 17:45:00,84.995,85.005,84.975,84.985,655800000.0
2009-12-11 17:46:00,84.985,85.06,84.97,85.05,798500000.0
2009-12-11 17:47:00,85.05,85.065,85.035,85.045,897200000.0
2009-12-11 17:48:00,85.045,85.055,85.025,85.05,652600000.0
2009-12-11 17:49:00,85.055,85.06,85.005,85.035,889799999.0
2009-12-11 17:50:00,85.04,85.04,84.99,85.0,425700000.0
2009-12-11 17:51:00,85.0,85.025,84.99,85.02,464400000.0
2009-12-11 17:52:00,85.035,85.035,85.0,85.005,719000000.0
2009-12-11 17:53:00,85.005,85.025,84.98,84.995,571300000.0
2009-12-11 17:54:00,84.995,85.03,84.97,85.015,483900000.0
2009-12-11 17:55:00,85.015,85.045,85.01,85.045,532400000.0
2009-12-11 17:56:00,85.035,85.065,85.03,85.065,512199999.0
2009-12-11 17:57:00,85.075,85.105,85.055,85.055,801800000.0
2009-12-11 17:58:00,85.055,85.055,85.005,85.02,835100001.0
2009-12-11 17:59:00,85.015,85.02,84.875,84.89,906900000.0
2009-12-11 18:00:00,84.895,84.965,84.895,84.96,361600000.0
2009-12-11 18:01:00,84.95,84.965,84.93,84.94,338000000.0
2009-12-11 18:02:00,84.94,84.96,84.93,84.955,811400001.0
2009-12-11 18:03:00,84.965,84.995,84.95,84.98,597400002.0
2009-12-11 18:04:00,84.975,84.995,84.965,84.985,818500001.0
2009-12-11 18:05:00,84.985,84.985,84.955,84.975,657100000.0
2009-12-11 18:06:00,84.975,84.98,84.915,84.915,836300001.0
2009-12-11 18:07:00,84.92,84.935,84.865,84.875,478099999.0
2009-12-11 18:08:00,84.875,84.885,84.85,84.875,426100000.0
2009-12-11 18:09:00,84.885,84.885,84.85,84.865,367800000.0
2009-12-11 18:10:00,84.865,84.9,84.845,84.855,692600000.0
2009-12-11 18:11:00,84.86,84.86,84.8,84.8,617100000.0
2009-12-11 18:12:00,84.8,84.805,84.775,84.785,863500004.0
2009-12-11 18:13:00,84.785,84.79,84.745,84.77,802400001.0
2009-12-11 18:14:00,84.77,84.77,84.75,84.755,627300000.0
2009-12-11 18:15:00,84.755,84.77,84.745,84.755,892500001.0
2009-12-11 18:16:00,84.745,84.775,84.74,84.765,669700000.0
2009-12-11 18:17:00,84.77,84.785,84.745,84.76,621099999.0
2009-12-11 18:18:00,84.765,84.765,84.615,84.67,875000003.0
2009-12-11 18:19:00,84.67,84.7,84.605,84.61,900800000.0
2009-12-11 18:20:00,84.615,84.63,84.545,84.55,894800000.0
2009-12-11 18:21:00,84.55,84.57,84.465,84.47,723100000.0
2009-12-11 18:22:00,84.465,84.49,84.435,84.485,640100000.0
2009-12-11 18:23:00,84.485,84.495,84.44,84.48,794900000.0
2009-12-11 18:24:00,84.48,84.485,84.44,84.445,631800000.0
2009-12-11 18:25:00,84.445,84.48,84.38,84.38,470800000.0
2009-12-11 18:26:00,84.385,84.395,84.295,84.305,978000000.0
2009-12-11 18:27:00,84.305,84.345,84.295,84.34,533100000.0
2009-12-11 18:28:00,84.34,84.355,84.315,84.315,747100000.0
2009-12-11 18:29:00,84.315,84.33,84.29,84.325,442700000.0
2009-12-11 18:30:00,84.325,84.34,84.295,84.3,583900000.0
2009-12-11 18:31:00,84.305,84.315,84.255,84.265,759600000.0
2009-12-11 18:32:00,84.27,84.32,84.26,84.32,294400000.0
2009-12-11 18:33:00,84.32,84.325,84.285,84.315,255300000.0
2009-12-11 18:34:00,84.32,84.32,84.245,84.245,558900000.0
2009-12-11 18:35:00,84.245,84.28,84.245,84.26,674800000.0
2009-12-11 18:36:00,84.255,84.255,84.225,84.235,622900000.0
2009-12-11 18:37:00,84.235,84.24,84.12,84.125,780200000.0
2009-12-11 18:38:00,84.125,84.13,84.06,84.065,846700001.0
2009-12-11 18:39:00,84.065,84.16,84.065,84.145,725700000.0
2009-12-11 18:40:00,84.145,84.175,84.12,84.155,664800000.0
2009-12-11 18:41:00,84.155,84.195,84.145,84.19,734500000.0
2009-12-11 18:42:00,84.19,84.205,84.17,84.185,646399999.0
2009-12-11 18:43:00,84.19,84.2,84.175,84.2,632000000.0
2009-12-11 18:44:00,84.2,84.215,84.18,84.185,625200000.0
2009-12-11 18:45:00,84.185,84.195,84.16,84.175,574600000.0
2009-12-11 18:46:00,84.175,84.215,84.165,84.215,412800000.0
2009-12-11 18:47:00,84.215,84.22,84.155,84.155,587400000.0
2009-12-11 18:48:00,84.165,84.235,84.165,84.22,236400001.0
2009-12-11 18:49:00,84.22,84.285,84.22,84.275,211600000.0
2009-12-11 18:50:00,84.285,84.295,84.25,84.25,178100000.0
2009-12-11 18:51:00,84.25,84.28,84.245,84.25,188900000.0
2009-12-11 18:52:00,84.255,84.295,84.25,84.275,230300000.0
2009-12-11 18:53:00,84.275,84.3,84.265,84.285,220600000.0
2009-12-11 18:54:00,84.295,84.32,84.275,84.275,199200000.0
2009-12-11 18:55:00,84.275,84.325,84.275,84.315,291900000.0
2009-12-11 18:56:00,84.325,84.325,84.28,84.29,379200000.0
2009-12-11 18:57:00,84.295,84.295,84.255,84.265,508199999.0
2009-12-11 18:58:00,84.265,84.27,84.2,84.21,518900000.0
2009-12-11 18:59:00,84.215,84.295,84.215,84.285,411800000.0
2009-12-11 19:00:00,84.295,84.335,84.295,84.315,561300000.0
2009-12-11 19:01:00,84.315,84.37,84.305,84.365,451400000.0
2009-12-11 19:02:00,84.365,84.405,84.365,84.405,520500000.0
2009-12-11 19:03:00,84.405,84.415,84.385,84.39,517400000.0
2009-12-11 19:04:00,84.395,84.4,84.385,84.39,331400000.0
2009-12-11 19:05:00,84.39,84.405,84.385,84.395,439200000.0
2009-12-11 19:06:00,84.395,84.435,84.385,84.425,443000000.0
2009-12-11 19:07:00,84.425,84.45,84.405,84.44,527300000.0
2009-12-11 19:08:00,84.44,84.445,84.395,84.405,481900000.0
2009-12-11 19:09:00,84.405,84.41,84.39,84.405,505600000.0
2009-12-11 19:10:00,84.405,84.425,84.385,84.425,546400000.0
2009-12-11 19:11:00,84.42,84.435,84.41,84.425,344100000.0
2009-12-11 19:12:00,84.425,84.435,84.405,84.41,307700000.0
2009-12-11 19:13:00,84.415,84.415,84.365,84.375,493300000.0
2009-12-11 19:14:00,84.375,84.375,84.345,84.355,324100000.0
2009-12-11 19:15:00,84.355,84.36,84.32,84.325,591999999.0
2009-12-11 19:16:00,84.325,84.345,84.32,84.34,343400000.0
2009-12-11 19:17:00,84.34,84.345,84.315,84.33,237200000.0
2009-12-11 19:18:00,84.335,84.335,84.325,84.33,243500000.0
2009-12-11 19:19:00,84.33,84.335,84.325,84.335,418800000.0
2009-12-11 19:20:00,84.33,84.335,84.315,84.325,338000000.0
2009-12-11 19:21:00,84.325,84.34,84.305,84.31,426300000.0
2009-12-11 19:22:00,84.305,84.32,84.305,84.31,287600000.0
2009-12-11 19:23:00,84.31,84.31,84.295,84.31,401800000.0
2009-12-11 19:24:00,84.31,84.31,84.28,84.29,467699999.0
2009-12-11 19:25:00,84.285,84.29,84.275,84.28,196100000.0
2009-12-11 19:26:00,84.28,84.28,84.245,84.26,601600000.0
2009-12-11 19:27:00,84.255,84.265,84.21,84.24,616700000.0
2009-12-11 19:28:00,84.245,84.27,84.23,84.235,480500000.0
2009-12-11 19:29:00,84.245,84.29,84.24,84.265,741300000.0
2009-12-11 19:30:00,84.265,84.28,84.25,84.255,618400000.0
2009-12-11 19:31:00,84.255,84.28,84.245,84.28,563000000.0
2009-12-11 19:32:00,84.275,84.295,84.265,84.285,531800001.0
2009-12-11 19:33:00,84.285,84.345,84.275,84.315,489800000.0
2009-12-11 19:34:00,84.315,84.33,84.31,84.325,357100000.0
2009-12-11 19:35:00,84.33,84.39,84.325,84.355,385300000.0
2009-12-11 19:36:00,84.355,84.42,84.35,84.415,573900000.0
2009-12-11 19:37:00,84.415,84.42,84.405,84.41,533000000.0
2009-12-11 19:38:00,84.41,84.445,84.395,84.44,462600000.0
2009-12-11 19:39:00,84.44,84.45,84.41,84.42,653300000.0
2009-12-11 19:40:00,84.415,84.455,84.405,84.45,561100000.0
2009-12-11 19:41:00,84.45,84.46,84.435,84.435,276700000.0
2009-12-11 19:42:00,84.435,84.435,84.42,84.425,549100000.0
2009-12-11 19:43:00,84.415,84.415,84.405,84.41,414100001.0
2009-12-11 19:44:00,84.405,84.42,84.395,84.415,407000000.0
2009-12-11 19:45:00,84.415,84.425,84.39,84.39,136800000.0
2009-12-11 19:46:00,84.395,84.395,84.375,84.38,611000000.0
2009-12-11 19:47:00,84.38,84.385,84.365,84.375,570600000.0
2009-12-11 19:48:00,84.375,84.385,84.355,84.365,664200000.0
2009-12-11 19:49:00,84.37,84.385,84.36,84.375,369200000.0
2009-12-11 19:50:00,84.375,84.39,84.375,84.385,417200000.0
2009-12-11 19:51:00,84.385,84.385,84.365,84.37,348699999.0
2009-12-11 19:52:00,84.37,84.385,84.365,84.365,585400000.0
2009-12-11 19:53:00,84.37,84.39,84.365,84.39,267300000.0
2009-12-11 19:54:00,84.39,84.405,84.385,84.405,405300000.0
2009-12-11 19:55:00,84.405,84.415,84.34,84.34,473800000.0
2009-12-11 19:56:00,84.345,84.355,84.305,84.32,299600000.0
2009-12-11 19:57:00,84.32,84.325,84.3,84.3,340800000.0
2009-12-11 19:58:00,84.3,84.305,84.28,84.285,391400001.0
2009-12-11 19:59:00,84.28,84.295,84.27,84.28,808399999.0
2009-12-11 20:00:00,84.28,84.315,84.28,84.305,551600000.0
2009-12-11 20:01:00,84.31,84.355,84.31,84.345,197400000.0
2009-12-11 20:02:00,84.34,84.36,84.325,84.355,104300000.0
2009-12-11 20:03:00,84.345,84.355,84.315,84.32,151600000.0
2009-12-11 20:04:00,84.33,84.335,84.32,84.32,51300000.0
2009-12-11 20:05:00,84.315,84.34,84.31,84.34,109600000.0
2009-12-11 20:06:00,84.33,84.345,84.315,84.32,138900000.0
2009-12-11 20:07:00,84.32,84.325,84.31,84.325,136600000.0
2009-12-11 20:08:00,84.32,84.32,84.295,84.295,201500000.0
2009-12-11 20:09:00,84.295,84.305,84.285,84.295,338799999.0
2009-12-11 20:10:00,84.29,84.3,84.285,84.295,200900000.0
2009-12-11 20:11:00,84.3,84.3,84.285,84.29,131900000.0
2009-12-11 20:12:00,84.295,84.295,84.275,84.275,177100000.0
2009-12-11 20:13:00,84.275,84.3,84.275,84.285,298000000.0
2009-12-11 20:14:00,84.285,84.295,84.285,84.29,195200000.0
2009-12-11 20:15:00,84.29,84.29,84.26,84.275,85700000.0
2009-12-11 20:16:00,84.275,84.285,84.26,84.27,319800000.0
2009-12-11 20:17:00,84.27,84.29,84.25,84.26,411100000.0
2009-12-11 20:18:00,84.26,84.26,84.24,84.245,451500000.0
2009-12-11 20:19:00,84.245,84.26,84.245,84.25,409899999.0
2009-12-11 20:20:00,84.25,84.28,84.25,84.275,95600000.0
2009-12-11 20:21:00,84.275,84.28,84.265,84.275,49600000.0
2009-12-11 20:22:00,84.275,84.285,84.26,84.27,138500000.0
2009-12-11 20:23:00,84.27,84.27,84.25,84.25,80800000.0
2009-12-11 20:24:00,84.25,84.25,84.24,84.25,104300000.0
2009-12-11 20:25:00,84.25,84.27,84.235,84.235,237600000.0
2009-12-11 20:26:00,84.24,84.245,84.23,84.23,170200000.0
2009-12-11 20:27:00,84.225,84.245,84.225,84.23,195600000.0
2009-12-11 20:28:00,84.23,84.27,84.23,84.26,134500000.0
2009-12-11 20:29:00,84.255,84.305,84.255,84.305,283300000.0
2009-12-11 20:30:00,84.305,84.32,84.285,84.285,237600000.0
2009-12-11 20:31:00,84.29,84.3,84.27,84.285,171100000.0
2009-12-11 20:32:00,84.285,84.295,84.275,84.275,33500000.0
2009-12-11 20:33:00,84.28,84.305,84.27,84.275,297700000.0
2009-12-11 20:34:00,84.27,84.295,84.27,84.285,488800000.0
2009-12-11 20:35:00,84.285,84.29,84.285,84.285,143400000.0
2009-12-11 20:36:00,84.29,84.315,84.285,84.315,90800000.0
2009-12-11 20:37:00,84.315,84.32,84.305,84.305,43200000.0
2009-12-11 20:38:00,84.305,84.325,84.29,84.295,204800000.0
2009-12-11 20:39:00,84.285,84.31,84.28,84.3,185800000.0
2009-12-11 20:40:00,84.295,84.31,84.29,84.31,368200000.0
2009-12-11 20:41:00,84.31,84.31,84.285,84.29,65100000.0
2009-12-11 20:42:00,84.295,84.305,84.285,84.295,65600000.0
2009-12-11 20:43:00,84.295,84.3,84.28,84.28,161200000.0
2009-12-11 20:44:00,84.285,84.31,84.275,84.285,262700000.0
2009-12-11 20:45:00,84.285,84.285,84.27,84.27,143700000.0
2009-12-11 20:46:00,84.275,84.275,84.27,84.275,60800000.0
2009-12-11 20:47:00,84.27,84.29,84.265,84.27,82400000.0
2009-12-11 20:48:00,84.265,84.295,84.26,84.27,530800000.0
2009-12-11 20:49:00,84.27,84.29,84.26,84.28,112000000.0
2009-12-11 20:50:00,84.265,84.27,84.24,84.245,300300000.0
2009-12-11 20:51:00,84.245,84.265,84.24,84.265,388700000.0
2009-12-11 20:52:00,84.26,84.275,84.25,84.275,256600000.0
2009-12-11 20:53:00,84.275,84.275,84.255,84.27,126400000.0
2009-12-11 20:54:00,84.27,84.27,84.26,84.265,160300000.0
2009-12-11 20:55:00,84.265,84.265,84.255,84.255,118500000.0
2009-12-11 20:56:00,84.26,84.295,84.26,84.285,381300000.0
2009-12-11 20:57:00,84.285,84.285,84.265,84.285,49600000.0
2009-12-11 20:58:00,84.28,84.295,84.265,84.285,104500000.0
2009-12-11 20:59:00,84.27,84.27,84.235,84.25,286200000.0
2009-12-11 21:00:00,84.245,84.255,84.245,84.25,113200000.0
2009-12-11 21:01:00,84.25,84.255,84.225,84.23,313400001.0
2009-12-11 21:02:00,84.225,84.24,84.2,84.205,388600000.0
2009-12-11 21:03:00,84.205,84.235,84.19,84.235,514400000.0
2009-12-11 21:04:00,84.225,84.23,84.215,84.225,412300000.0
2009-12-11 21:05:00,84.23,84.24,84.215,84.23,428900000.0
2009-12-11 21:06:00,84.23,84.235,84.22,84.23,356900000.0
2009-12-11 21:07:00,84.23,84.235,84.21,84.22,264700000.0
2009-12-11 21:08:00,84.22,84.23,84.205,84.23,520800000.0
2009-12-11 21:09:00,84.23,84.235,84.215,84.22,206500000.0
2009-12-11 21:10:00,84.215,84.23,84.215,84.215,557900000.0
2009-12-11 21:11:00,84.215,84.24,84.205,84.22,761200000.0
2009-12-11 21:12:00,84.225,84.23,84.215,84.22,259300000.0
2009-12-11 21:13:00,84.22,84.225,84.205,84.215,163500000.0
2009-12-11 21:14:00,84.215,84.225,84.21,84.215,219600000.0
2009-12-11 21:15:00,84.215,84.22,84.205,84.21,184300000.0
2009-12-11 21:16:00,84.215,84.235,84.205,84.225,189100000.0
2009-12-11 21:17:00,84.225,84.235,84.225,84.235,229800000.0
2009-12-11 21:18:00,84.235,84.24,84.21,84.215,251700000.0
2009-12-11 21:19:00,84.215,84.22,84.21,84.21,295100000.0
2009-12-11 21:20:00,84.21,84.22,84.205,84.22,197400000.0
2009-12-11 21:21:00,84.225,84.235,84.215,84.215,283200000.0
2009-12-11 21:22:00,84.22,84.22,84.19,84.19,165400000.0
2009-12-11 21:23:00,84.185,84.185,84.175,84.175,104400000.0
2009-12-11 21:24:00,84.175,84.185,84.175,84.18,147400003.0
2009-12-11 21:25:00,84.18,84.19,84.18,84.185,142800000.0
2009-12-11 21:26:00,84.185,84.185,84.185,84.185,22000000.0
2009-12-11 21:27:00,84.185,84.185,84.17,84.17,111300000.0
2009-12-11 21:28:00,84.175,84.18,84.175,84.175,54800000.0
2009-12-11 21:29:00,84.175,84.175,84.12,84.12,365000000.0
2009-12-11 21:30:00,84.12,84.13,84.08,84.08,694899999.0
2009-12-11 21:31:00,84.085,84.085,84.055,84.07,207100000.0
2009-12-11 21:32:00,84.065,84.085,84.06,84.06,379800000.0
2009-12-11 21:33:00,84.06,84.085,84.04,84.04,124400000.0
2009-12-11 21:34:00,84.045,84.05,84.025,84.025,404300000.0
2009-12-11 21:35:00,84.03,84.045,84.025,84.03,130900000.0
2009-12-11 21:36:00,84.03,84.035,84.015,84.025,316200000.0
2009-12-11 21:37:00,84.025,84.04,83.995,84.005,134900000.0
2009-12-11 21:38:00,84.01,84.035,83.985,84.025,293300000.0
2009-12-11 21:39:00,84.015,84.04,84.015,84.03,138500000.0
2009-12-11 21:40:00,84.02,84.02,83.965,83.98,129800000.0
2009-12-11 21:41:00,83.98,83.985,83.97,83.98,116100000.0
2009-12-11 21:42:00,83.975,83.98,83.955,83.97,126600000.0
2009-12-11 21:43:00,83.975,84.005,83.96,84.005,347800000.0
2009-12-11 21:44:00,84.01,84.035,83.995,84.02,153800000.0
2009-12-11 21:45:00,84.02,84.05,84.015,84.045,228500000.0
2009-12-11 21:46:00,84.045,84.045,83.995,84.02,740700000.0
2009-12-11 21:47:00,84.015,84.065,84.015,84.055,665400000.0
2009-12-11 21:48:00,84.06,84.06,84.05,84.055,355100000.0
2009-12-11 21:49:00,84.055,84.06,84.04,84.04,281400000.0
2009-12-11 21:50:00,84.04,84.055,84.03,84.05,456000000.0
2009-12-11 21:51:00,84.05,84.05,84.015,84.03,258700000.0
2009-12-11 21:52:00,84.03,84.055,84.03,84.055,170800000.0
2009-12-11 21:53:00,84.055,84.065,84.035,84.04,203100002.0
2009-12-11 21:54:00,84.035,84.07,84.035,84.055,444600001.0
2009-12-11 21:55:00,84.055,84.09,84.045,84.085,411300001.0
2009-12-11 21:56:00,84.085,84.09,84.065,84.075,452600000.0
2009-12-11 21:57:00,84.075,84.1,84.075,84.075,408200000.0
2009-12-11 21:58:00,84.075,84.085,84.055,84.065,280800000.0
2009-12-11 21:59:00,84.065,84.1,84.055,84.065,568400000.0
2009-12-11 22:00:00,84.06,84.06,84.025,84.05,380200000.0
2009-12-11 22:01:00,84.045,84.06,84.04,84.05,218400000.0
2009-12-11 22:02:00,84.045,84.08,84.045,84.075,84100000.0
2009-12-11 22:03:00,84.07,84.07,84.045,84.055,36200000.0
2009-12-11 22:04:00,84.055,84.07,84.04,84.06,68200000.0
2009-12-11 22:05:00,84.065,84.07,84.055,84.065,23600000.0
2009-12-11 22:06:00,84.055,84.08,84.055,84.08,53900000.0
2009-12-11 22:07:00,84.085,84.085,84.07,84.07,12600000.0
2009-12-11 22:08:00,84.065,84.065,84.045,84.05,79600000.0
2009-12-11 22:09:00,84.045,84.06,84.045,84.055,109100000.0
2009-12-11 22:10:00,84.055,84.075,84.055,84.07,53300000.0
2009-12-11 22:11:00,84.07,84.075,84.06,84.065,51000000.0
2009-12-11 22:12:00,84.065,84.075,84.06,84.06,24400000.0
2009-12-11 22:13:00,84.06,84.06,84.055,84.055,83900000.0
2009-12-11 22:14:00,84.06,84.07,84.055,84.07,99100000.0
2009-12-11 22:15:00,84.07,84.07,84.055,84.065,21200000.0
2009-12-11 22:16:00,84.065,84.07,84.045,84.065,101400000.0
2009-12-11 22:17:00,84.065,84.065,84.055,84.055,46600000.0
2009-12-11 22:18:00,84.055,84.065,84.045,84.065,50100000.0
2009-12-11 22:19:00,84.065,84.065,84.055,84.06,50200000.0
2009-12-11 22:20:00,84.06,84.065,84.05,84.065,77100000.0
2009-12-11 22:21:00,84.06,84.07,84.06,84.07,37500000.0
2009-12-11 22:22:00,84.065,84.07,84.065,84.07,14200000.0
2009-12-11 22:23:00,84.065,84.075,84.065,84.07,92100000.0
2009-12-11 22:24:00,84.07,84.08,84.065,84.07,78800000.0
2009-12-11 22:25:00,84.07,84.1,84.07,84.075,87900000.0
2009-12-11 22:26:00,84.085,84.105,84.075,84.085,90200000.0
2009-12-11 22:27:00,84.085,84.125,84.085,84.12,73100000.0
2009-12-11 22:28:00,84.125,84.135,84.12,84.12,105100000.0
2009-12-11 22:29:00,84.115,84.115,84.085,84.095,69000000.0
2009-12-11 22:30:00,84.095,84.1,84.09,84.09,19700000.0
2009-12-11 22:31:00,84.09,84.11,84.09,84.105,20900000.0
2009-12-11 22:32:00,84.11,84.13,84.11,84.125,96000000.0
2009-12-11 22:33:00,84.125,84.16,84.105,84.16,99600000.0
2009-12-11 22:34:00,84.155,84.17,84.15,84.16,32100000.0
2009-12-11 22:35:00,84.165,84.185,84.16,84.18,62700000.0
2009-12-11 22:36:00,84.175,84.175,84.145,84.145,22000000.0
2009-12-11 22:37:00,84.15,84.155,84.14,84.155,13200000.0
2009-12-11 22:38:00,84.155,84.175,84.145,84.165,35400000.0
2009-12-11 22:39:00,84.165,84.165,84.155,84.155,44800000.0
2009-12-11 22:40:00,84.155,84.155,84.125,84.125,69600000.0
2009-12-11 22:41:00,84.13,84.16,84.13,84.16,33800000.0
2009-12-11 22:42:00,84.15,84.155,84.135,84.15,39200000.0
2009-12-11 22:43:00,84.15,84.155,84.13,84.135,22900000.0
2009-12-11 22:44:00,84.13,84.135,84.125,84.13,28100000.0
2009-12-11 22:45:00,84.125,84.125,84.11,84.115,42000000.0
2009-12-11 22:46:00,84.11,84.11,84.07,84.07,35100000.0
2009-12-11 22:47:00,84.065,84.075,84.055,84.065,43300000.0
2009-12-11 22:48:00,84.065,84.075,84.065,84.065,90500000.0
2009-12-11 22:49:00,84.07,84.075,84.025,84.025,171000000.0
2009-12-11 22:50:00,84.03,84.06,84.015,84.06,148100000.0
2009-12-11 22:51:00,84.06,84.07,84.055,84.06,36100000.0
2009-12-11 22:52:00,84.06,84.07,84.055,84.07,25300000.0
2009-12-11 22:53:00,84.07,84.075,84.055,84.055,52000000.0
2009-12-11 22:54:00,84.055,84.085,84.055,84.075,55800000.0
2009-12-11 22:55:00,84.07,84.07,84.035,84.06,80200000.0
2009-12-11 22:56:00,84.065,84.1,84.04,84.085,135000000.0
2009-12-11 22:57:00,84.085,84.085,83.995,84.02,136300000.0
2009-12-11 22:58:00,84.005,84.02,84.005,84.01,38700000.0
2009-12-11 22:59:00,84.015,84.03,84.005,84.025,72500000.0
2009-12-11 23:00:00,84.02,84.035,84.01,84.035,43600000.0
2009-12-11 23:01:00,84.03,84.055,84.03,84.055,50900000.0
2009-12-11 23:02:00,84.045,84.055,84.04,84.045,63000000.0
2009-12-11 23:03:00,84.045,84.055,84.03,84.035,37000000.0
2009-12-11 23:04:00,84.04,84.04,83.995,83.995,129900000.0
2009-12-11 23:05:00,83.995,84.01,83.99,84.01,46400000.0
2009-12-11 23:06:00,84.005,84.005,83.97,83.97,74700000.0
2009-12-11 23:07:00,83.97,83.985,83.97,83.98,22000000.0
2009-12-11 23:08:00,83.98,83.99,83.955,83.955,40000000.0
2009-12-11 23:09:00,83.96,83.97,83.955,83.965,35500000.0
2009-12-11 23:10:00,83.965,83.98,83.96,83.975,290300000.0
2009-12-11 23:11:00,83.975,83.99,83.975,83.98,168000000.0
2009-12-11 23:12:00,83.98,83.98,83.97,83.97,6500000.0
2009-12-11 23:13:00,83.97,83.975,83.955,83.955,38700000.0
2009-12-11 23:14:00,83.955,83.965,83.945,83.96,32600000.0
2009-12-11 23:15:00,83.96,83.96,83.935,83.945,48500000.0
2009-12-11 23:16:00,83.945,83.97,83.94,83.97,39500000.0
2009-12-11 23:17:00,83.97,83.99,83.96,83.99,56100000.0
2009-12-11 23:18:00,83.99,83.99,83.985,83.99,6200000.0
2009-12-11 23:19:00,83.985,83.995,83.985,83.99,12700000.0
2009-12-11 23:20:00,83.985,83.985,83.955,83.97,64900000.0
2009-12-11 23:21:00,83.97,83.995,83.97,83.98,23800000.0
2009-12-11 23:22:00,83.98,83.98,83.935,83.94,86200000.0
2009-12-11 23:23:00,83.94,83.945,83.93,83.935,102000000.0
2009-12-11 23:24:00,83.93,83.93,83.885,83.895,116100000.0
2009-12-11 23:25:00,83.895,83.9,83.875,83.885,59000000.0
2009-12-11 23:26:00,83.9,83.945,83.89,83.935,104300000.0
2009-12-11 23:27:00,83.935,83.94,83.925,83.93,189800000.0
2009-12-11 23:28:00,83.93,83.96,83.93,83.96,56600000.0
2009-12-11 23:29:00,83.96,83.985,83.92,83.985,158600000.0
2009-12-11 23:30:00,83.995,84.005,83.97,83.97,26900000.0
2009-12-11 23:31:00,83.98,84.005,83.975,84.005,85600000.0
2009-12-11 23:32:00,83.985,83.985,83.975,83.975,27300000.0
2009-12-11 23:33:00,83.975,83.975,83.935,83.935,55400000.0
2009-12-11 23:34:00,83.945,83.955,83.945,83.955,112200000.0
2009-12-11 23:35:00,83.955,83.965,83.94,83.965,77600000.0
2009-12-11 23:36:00,83.965,83.975,83.945,83.95,59900000.0
2009-12-11 23:37:00,83.965,83.98,83.955,83.955,64200000.0
2009-12-11 23:38:00,83.955,83.995,83.945,83.995,157300000.0
2009-12-11 23:39:00,84.01,84.02,83.995,84.005,50600000.0
2009-12-11 23:40:00,84.005,84.02,84.005,84.015,43600000.0
2009-12-11 23:41:00,84.025,84.035,84.0,84.025,49300000.0
2009-12-11 23:42:00,84.025,84.03,83.995,83.995,56200000.0
2009-12-11 23:43:00,83.995,84.02,83.99,84.02,35300000.0
2009-12-11 23:44:00,84.02,84.025,84.02,84.025,166400000.0
2009-12-11 23:45:00,84.03,84.04,84.025,84.04,42800000.0
2009-12-11 23:46:00,84.04,84.05,84.04,84.045,142600000.0
2009-12-11 23:47:00,84.025,84.07,84.025,84.025,142400000.0
2009-12-11 23:48:00,84.025,84.025,84.02,84.025,82100000.0
2009-12-11 23:49:00,84.025,84.04,84.025,84.04,46100000.0
2009-12-11 23:50:00,84.04,84.04,84.005,84.005,49600000.0
2009-12-11 23:51:00,84.02,84.03,84.005,84.02,137900000.0
2009-12-11 23:52:00,84.02,84.04,83.995,84.015,111300000.0
2009-12-11 23:53:00,84.015,84.03,84.01,84.015,27500000.0
2009-12-11 23:54:00,84.01,84.02,83.985,83.985,174800000.0
2009-12-11 23:55:00,83.99,83.99,83.975,83.98,100700000.0
2009-12-11 23:56:00,83.98,83.98,83.96,83.965,18900000.0
2009-12-11 23:57:00,83.965,83.975,83.955,83.965,76400000.0
2009-12-11 23:58:00,83.965,83.975,83.93,83.96,37900000.0
2009-12-11 23:59:00,83.955,84.03,83.955,84.03,68300000.0
2009-12-14 00:00:00,83.845,83.855,83.8,83.83,23000000.0
2009-12-14 00:01:00,83.835,83.84,83.815,83.83,21000000.0
2009-12-14 00:02:00,83.83,83.84,83.82,83.825,8000000.0
2009-12-14 00:03:00,83.84,83.84,83.84,83.84,4300000.0
2009-12-14 00:04:00,83.85,83.86,83.84,83.86,26600000.0
2009-12-14 00:05:00,83.855,83.86,83.855,83.855,4000000.0
2009-12-14 00:06:00,83.86,83.865,83.85,83.855,14000000.0
2009-12-14 00:07:00,83.855,83.87,83.85,83.865,8300000.0
2009-12-14 00:08:00,83.865,83.875,83.865,83.875,13100000.0
2009-12-14 00:09:00,83.87,83.875,83.87,83.875,8300000.0
2009-12-14 00:10:00,83.87,83.905,83.865,83.865,39800000.0
2009-12-14 00:11:00,83.87,83.87,83.795,83.81,14700000.0
2009-12-14 00:12:00,83.81,83.81,83.81,83.81,10000000.0
2009-12-14 00:13:00,83.81,83.815,83.805,83.81,17600000.0
2009-12-14 00:14:00,83.81,83.81,83.805,83.81,16400000.0
2009-12-14 00:15:00,83.81,83.815,83.805,83.815,24800000.0
2009-12-14 00:16:00,83.82,83.825,83.8,83.81,53200000.0
2009-12-14 00:17:00,83.805,83.825,83.8,83.825,35800000.0
2009-12-14 00:18:00,83.82,83.825,83.81,83.82,19000000.0
2009-12-14 00:19:00,83.81,83.84,83.81,83.84,18200000.0
2009-12-14 00:20:00,83.84,83.895,83.79,83.84,34100000.0
2009-12-14 00:21:00,83.87,83.885,83.83,83.845,45000000.0
2009-12-14 00:22:00,83.855,83.885,83.85,83.885,23900000.0
2009-12-14 00:23:00,83.88,83.905,83.875,83.895,22600000.0
2009-12-14 00:24:00,83.89,83.955,83.88,83.94,55200000.0
2009-12-14 00:25:00,83.94,83.94,83.89,83.92,26600000.0
2009-12-14 00:26:00,83.915,83.925,83.91,83.92,25800000.0
2009-12-14 00:27:00,83.92,83.94,83.92,83.93,20200000.0
2009-12-14 00:28:00,83.93,83.94,83.93,83.94,22000000.0
2009-12-14 00:29:00,83.935,83.94,83.935,83.94,12000000.0
2009-12-14 00:30:00,83.94,83.955,83.94,83.955,5000000.0
2009-12-14 00:31:00,83.955,83.985,83.955,83.98,35500000.0
2009-12-14 00:32:00,83.98,83.98,83.98,83.98,41000000.0
2009-12-14 00:33:00,83.98,83.99,83.93,83.975,56600000.0
2009-12-14 00:34:00,83.95,83.985,83.92,83.945,43000000.0
2009-12-14 00:35:00,83.955,83.965,83.95,83.955,8000000.0
2009-12-14 00:36:00,83.955,83.965,83.955,83.955,4000000.0
2009-12-14 00:37:00,83.97,83.98,83.965,83.965,40900000.0
2009-12-14 00:38:00,83.965,84.015,83.965,83.985,50000000.0
2009-12-14 00:39:00,84.0,84.01,83.975,83.99,12000000.0
2009-12-14 00:40:00,84.01,84.055,83.99,84.05,31000000.0
2009-12-14 00:41:00,84.06,84.06,83.98,84.04,19600000.0
2009-12-14 00:42:00,84.04,84.04,84.03,84.03,2000000.0
2009-12-14 00:43:00,84.035,84.075,84.035,84.075,18800000.0
2009-12-14 00:44:00,84.075,84.095,84.065,84.065,77700000.0
2009-12-14 00:45:00,84.065,84.115,84.065,84.1,77100000.0
2009-12-14 00:46:00,84.11,84.115,84.085,84.09,104700000.0
2009-12-14 00:47:00,84.095,84.095,84.085,84.085,11600000.0
2009-12-14 00:48:00,84.085,84.1,84.085,84.085,42800000.0
2009-12-14 00:49:00,84.085,84.19,84.07,84.165,132400000.0
2009-12-14 00:50:00,84.165,84.165,84.04,84.165,107300000.0
2009-12-14 00:51:00,84.165,84.165,84.04,84.085,70600000.0
2009-12-14 00:52:00,84.09,84.12,84.08,84.12,22000000.0
2009-12-14 00:53:00,84.125,84.155,84.095,84.105,71100000.0
2009-12-14 00:54:00,84.1,84.125,84.095,84.125,22000000.0
2009-12-14 00:55:00,84.125,84.145,84.095,84.13,47800000.0
2009-12-14 00:56:00,84.13,84.165,84.13,84.165,24100000.0
2009-12-14 00:57:00,84.16,84.175,84.12,84.155,30500000.0
2009-12-14 00:58:00,84.155,84.17,84.085,84.1,50900000.0
2009-12-14 00:59:00,84.1,84.16,84.095,84.13,54600000.0
2009-12-14 01:00:00,84.125,84.18,84.115,84.14,141300000.0
2009-12-14 01:01:00,84.14,84.18,84.13,84.16,54000000.0
2009-12-14 01:02:00,84.16,84.165,84.15,84.15,50700000.0
2009-12-14 01:03:00,84.105,84.155,84.105,84.15,30300000.0
2009-12-14 01:04:00,84.15,84.155,84.15,84.155,11200000.0
2009-12-14 01:05:00,84.155,84.155,84.145,84.145,9800000.0
2009-12-14 01:06:00,84.145,84.155,84.135,84.14,46700000.0
2009-12-14 01:07:00,84.14,84.145,84.03,84.125,70900000.0
2009-12-14 01:08:00,84.13,84.195,84.13,84.195,77300000.0
2009-12-14 01:09:00,84.195,84.2,84.195,84.195,40000000.0
2009-12-14 01:10:00,84.195,84.195,84.195,84.195,3200000.0
2009-12-14 01:11:00,84.195,84.195,84.19,84.195,7300000.0
2009-12-14 01:12:00,84.19,84.19,84.185,84.19,18900000.0
2009-12-14 01:13:00,84.18,84.26,84.18,84.25,20700000.0
2009-12-14 01:14:00,84.255,84.265,84.245,84.26,22500000.0
2009-12-14 01:15:00,84.265,84.265,84.245,84.245,13700000.0
2009-12-14 01:16:00,84.245,84.275,84.245,84.255,19200000.0
2009-12-14 01:17:00,84.265,84.37,84.265,84.365,37000000.0
2009-12-14 01:18:00,84.325,84.365,84.315,84.315,32000000.0
2009-12-14 01:19:00,84.315,84.355,84.29,84.355,156000000.0
2009-12-14 01:20:00,84.32,84.32,84.285,84.285,83800000.0
2009-12-14 01:21:00,84.285,84.285,84.25,84.25,44100000.0
2009-12-14 01:22:00,84.245,84.275,84.245,84.275,42400000.0
2009-12-14 01:23:00,84.265,84.28,84.215,84.225,43000000.0
2009-12-14 01:24:00,84.125,84.128,84.113,84.114,24900000.0
2009-12-14 01:25:00,84.225,84.235,84.22,84.225,24900000.0
2009-12-14 01:26:00,84.225,84.24,84.225,84.24,16000000.0
2009-12-14 01:27:00,84.245,84.255,84.245,84.255,12800000.0
2009-12-14 01:28:00,84.255,84.29,84.255,84.29,40800000.0
2009-12-14 01:29:00,84.285,84.285,84.255,84.26,47000000.0
2009-12-14 01:30:00,84.26,84.285,84.26,84.265,45500000.0
2009-12-14 01:31:00,84.27,84.27,84.265,84.265,24400000.0
2009-12-14 01:32:00,84.27,84.28,84.265,84.265,55800000.0
2009-12-14 01:33:00,84.265,84.265,84.265,84.265,12800000.0
2009-12-14 01:34:00,84.265,84.265,84.255,84.26,83200000.0
2009-12-14 01:35:00,84.26,84.26,84.2,84.215,189400000.0
2009-12-14 01:36:00,84.215,84.22,84.19,84.215,131300000.0
2009-12-14 01:37:00,84.215,84.24,84.21,84.215,60800000.0
2009-12-14 01:38:00,84.22,84.225,84.2,84.205,203400000.0
2009-12-14 01:39:00,84.205,84.235,84.205,84.215,73600000.0
2009-12-14 01:40:00,84.22,84.275,84.2,84.245,274500000.0
2009-12-14 01:41:00,84.24,84.25,84.235,84.24,91700000.0
2009-12-14 01:42:00,84.245,84.295,84.245,84.265,237300000.0
2009-12-14 01:43:00,84.265,84.265,84.25,84.25,62400000.0
2009-12-14 01:44:00,84.255,84.27,84.255,84.265,49600000.0
2009-12-14 01:45:00,84.265,84.28,84.26,84.275,73600000.0
2009-12-14 01:46:00,84.275,84.305,84.275,84.3,162200000.0
2009-12-14 01:47:00,84.305,84.31,84.24,84.295,192400000.0
2009-12-14 01:48:00,84.295,84.33,84.29,84.33,167000000.0
2009-12-14 01:49:00,84.325,84.33,84.3,84.305,55400000.0
2009-12-14 01:50:00,84.3,84.3,84.23,84.295,109500000.0
2009-12-14 01:51:00,84.29,84.315,84.29,84.29,176000000.0
2009-12-14 01:52:00,84.29,84.31,84.29,84.3,90100000.0
2009-12-14 01:53:00,84.305,84.305,84.29,84.295,89600000.0
2009-12-14 01:54:00,84.295,84.31,84.295,84.31,141300000.0
2009-12-14 01:55:00,84.31,84.315,84.3,84.305,108800000.0
2009-12-14 01:56:00,84.305,84.305,84.3,84.3,80500000.0
2009-12-14 01:57:00,84.3,84.3,84.295,84.295,100200000.0
2009-12-14 01:58:00,84.295,84.295,84.27,84.29,198900000.0
2009-12-14 01:59:00,84.29,84.295,84.285,84.29,83200000.0
2009-12-14 02:00:00,84.285,84.325,84.275,84.325,313099999.0
2009-12-14 02:01:00,84.32,84.37,84.26,84.28,495300000.0
2009-12-14 02:02:00,84.285,84.3,84.265,84.27,358400000.0
2009-12-14 02:03:00,84.27,84.285,84.235,84.24,689600000.0
2009-12-14 02:04:00,84.235,84.245,84.22,84.24,251400000.0
2009-12-14 02:05:00,84.24,84.24,84.145,84.165,440600000.0
2009-12-14 02:06:00,84.165,84.17,84.135,84.16,481000000.0
2009-12-14 02:07:00,84.155,84.165,84.14,84.165,232300000.0
2009-12-14 02:08:00,84.165,84.165,84.15,84.15,279700000.0
2009-12-14 02:09:00,84.155,84.175,84.155,84.165,253100000.0
2009-12-14 02:10:00,84.165,84.19,84.165,84.18,275000000.0
2009-12-14 02:11:00,84.18,84.2,84.165,84.195,480800000.0
2009-12-14 02:12:00,84.195,84.22,84.195,84.215,438100000.0
2009-12-14 02:13:00,84.215,84.215,84.18,84.18,311600000.0
2009-12-14 02:14:00,84.195,84.195,84.17,84.18,228800000.0
2009-12-14 02:15:00,84.18,84.18,84.155,84.155,100800000.0
2009-12-14 02:16:00,84.155,84.155,84.11,84.12,377500000.0
2009-12-14 02:17:00,84.12,84.185,84.11,84.155,273400000.0
2009-12-14 02:18:00,84.17,84.2,84.16,84.175,469100000.0
2009-12-14 02:19:00,84.175,84.18,84.17,84.175,285100000.0
2009-12-14 02:20:00,84.175,84.195,84.175,84.185,169300000.0
2009-12-14 02:21:00,84.18,84.19,84.14,84.145,348400000.0
2009-12-14 02:22:00,84.145,84.15,84.13,84.15,213700000.0
2009-12-14 02:23:00,84.15,84.155,84.14,84.155,374100000.0
2009-12-14 02:24:00,84.15,84.15,84.14,84.14,176400000.0
2009-12-14 02:25:00,84.135,84.135,84.115,84.115,262000000.0
2009-12-14 02:26:00,84.115,84.155,84.11,84.145,394000000.0
2009-12-14 02:27:00,84.145,84.165,84.125,84.15,229700000.0
2009-12-14 02:28:00,84.15,84.165,84.135,84.145,282300000.0
2009-12-14 02:29:00,84.14,84.145,84.135,84.135,138100000.0
2009-12-14 02:30:00,84.135,84.15,84.11,84.145,316800000.0
2009-12-14 02:31:00,84.14,84.155,84.135,84.15,310000000.0
2009-12-14 02:32:00,84.15,84.18,84.145,84.17,335400000.0
2009-12-14 02:33:00,84.175,84.2,84.165,84.175,447100000.0
2009-12-14 02:34:00,84.175,84.175,84.15,84.17,126400000.0
2009-12-14 02:35:00,84.175,84.205,84.175,84.19,377000000.0
2009-12-14 02:36:00,84.19,84.19,84.175,84.185,262900000.0
2009-12-14 02:37:00,84.185,84.185,84.13,84.135,760400000.0
2009-12-14 02:38:00,84.13,84.15,84.115,84.115,344300000.0
2009-12-14 02:39:00,84.115,84.12,84.075,84.09,312700000.0
2009-12-14 02:40:00,84.09,84.095,84.085,84.085,318300000.0
2009-12-14 02:41:00,84.085,84.115,84.085,84.105,335800000.0
2009-12-14 02:42:00,84.105,84.135,84.105,84.135,264300000.0
2009-12-14 02:43:00,84.14,84.14,84.035,84.055,364700000.0
2009-12-14 02:44:00,84.055,84.08,84.01,84.04,589800000.0
2009-12-14 02:45:00,84.04,84.045,84.035,84.04,147800000.0
2009-12-14 02:46:00,84.04,84.04,83.995,83.995,334100000.0
2009-12-14 02:47:00,84.0,84.0,83.985,83.99,148000000.0
2009-12-14 02:48:00,83.995,84.005,83.985,83.995,284400000.0
2009-12-14 02:49:00,83.985,83.995,83.985,83.995,95600000.0
2009-12-14 02:50:00,83.995,84.0,83.99,83.995,163030000.0
2009-12-14 02:51:00,83.995,84.01,83.995,83.995,190900000.0
2009-12-14 02:52:00,83.995,84.02,83.99,84.0,289800000.0
2009-12-14 02:53:00,83.995,83.995,83.95,83.955,172920000.0
2009-12-14 02:54:00,83.955,83.98,83.915,83.945,544300000.0
2009-12-14 02:55:00,83.935,83.96,83.915,83.95,479400000.0
2009-12-14 02:56:00,83.94,83.94,83.9,83.9,487600000.0
2009-12-14 02:57:00,83.9,83.9,83.84,83.85,554600000.0
2009-12-14 02:58:00,83.85,83.885,83.835,83.87,376900000.0
2009-12-14 02:59:00,83.87,83.885,83.835,83.835,360000000.0
2009-12-14 03:00:00,83.82,83.83,83.71,83.71,654800000.0
2009-12-14 03:01:00,83.71,83.745,83.695,83.74,556200000.0
2009-12-14 03:02:00,83.735,83.765,83.71,83.765,518100000.0
2009-12-14 03:03:00,83.77,83.86,83.765,83.85,406300000.0
2009-12-14 03:04:00,83.85,83.855,83.825,83.83,387700000.0
2009-12-14 03:05:00,83.825,83.88,83.805,83.88,256600000.0
2009-12-14 03:06:00,83.88,83.905,83.86,83.895,298600000.0
2009-12-14 03:07:00,83.895,83.93,83.895,83.915,284500000.0
2009-12-14 03:08:00,83.915,83.92,83.89,83.91,245200000.0
2009-12-14 03:09:00,83.91,83.915,83.895,83.9,314200000.0
2009-12-14 03:10:00,83.9,83.915,83.88,83.88,238400000.0
2009-12-14 03:11:00,83.885,83.89,83.88,83.89,86600000.0
2009-12-14 03:12:00,83.89,83.89,83.855,83.855,110400000.0
2009-12-14 03:13:00,83.855,83.855,83.825,83.825,128300000.0
2009-12-14 03:14:00,83.835,83.855,83.83,83.84,228700000.0
2009-12-14 03:15:00,83.84,83.855,83.825,83.83,183400000.0
2009-12-14 03:16:00,83.825,83.855,83.82,83.85,391700000.0
2009-12-14 03:17:00,83.855,83.875,83.855,83.865,96000000.0
2009-12-14 03:18:00,83.865,83.87,83.86,83.87,209700000.0
2009-12-14 03:19:00,83.865,83.905,83.86,83.88,437500000.0
2009-12-14 03:20:00,83.88,83.905,83.865,83.875,342100000.0
2009-12-14 03:21:00,83.885,83.9,83.875,83.895,103200000.0
2009-12-14 03:22:00,83.89,83.9,83.875,83.88,327300000.0
2009-12-14 03:23:00,83.875,83.885,83.855,83.855,369600000.0
2009-12-14 03:24:00,83.86,83.87,83.86,83.865,122300000.0
2009-12-14 03:25:00,83.865,83.875,83.86,83.87,253300000.0
2009-12-14 03:26:00,83.87,83.89,83.85,83.88,406800000.0
2009-12-14 03:27:00,83.88,83.9,83.86,83.89,208500000.0
2009-12-14 03:28:00,83.89,83.92,83.885,83.92,140800000.0
2009-12-14 03:29:00,83.93,83.93,83.9,83.9,249100000.0
2009-12-14 03:30:00,83.9,83.93,83.895,83.915,365800000.0
2009-12-14 03:31:00,83.91,83.93,83.895,83.92,250100000.0
2009-12-14 03:32:00,83.92,83.92,83.905,83.915,112200000.0
2009-12-14 03:33:00,83.915,83.92,83.88,83.88,185700000.0
2009-12-14 03:34:00,83.88,83.88,83.85,83.875,347400000.0
2009-12-14 03:35:00,83.875,83.89,83.855,83.885,480200000.0
2009-12-14 03:36:00,83.885,83.9,83.88,83.9,157700000.0
2009-12-14 03:37:00,83.9,83.915,83.9,83.9,160400000.0
2009-12-14 03:38:00,83.895,83.9,83.885,83.885,121200000.0
2009-12-14 03:39:00,83.89,83.9,83.89,83.89,56600000.0
2009-12-14 03:40:00,83.895,83.905,83.89,83.89,97300000.0
2009-12-14 03:41:00,83.895,83.895,83.835,83.845,198000000.0
2009-12-14 03:42:00,83.845,83.855,83.835,83.85,54400000.0
2009-12-14 03:43:00,83.85,83.86,83.84,83.85,251400000.0
2009-12-14 03:44:00,83.85,83.86,83.83,83.83,292300000.0
2009-12-14 03:45:00,83.825,83.83,83.81,83.815,241800000.0
2009-12-14 03:46:00,83.815,83.815,83.765,83.775,84000000.0
2009-12-14 03:47:00,83.775,83.79,83.75,83.755,122100000.0
2009-12-14 03:48:00,83.755,83.76,83.75,83.755,104000000.0
2009-12-14 03:49:00,83.745,83.745,83.735,83.735,148200000.0
2009-12-14 03:50:00,83.74,83.74,83.71,83.735,311800000.0
2009-12-14 03:51:00,83.735,83.735,83.7,83.72,307300000.0
2009-12-14 03:52:00,83.72,83.73,83.705,83.73,218100000.0
2009-12-14 03:53:00,83.73,83.73,83.675,83.69,249200000.0
2009-12-14 03:54:00,83.695,83.7,83.69,83.69,108600000.0
2009-12-14 03:55:00,83.69,83.69,83.615,83.62,469700000.0
2009-12-14 03:56:00,83.62,83.62,83.58,83.6,744200000.0
2009-12-14 03:57:00,83.6,83.605,83.57,83.58,516500000.0
2009-12-14 03:58:00,83.58,83.645,83.58,83.625,190700000.0
2009-12-14 03:59:00,83.625,83.635,83.615,83.625,296100000.0
2009-12-14 04:00:00,83.62,83.635,83.575,83.595,500700000.0
2009-12-14 04:01:00,83.6,83.625,83.595,83.6,148600000.0
2009-12-14 04:02:00,83.6,83.615,83.59,83.595,168100000.0
2009-12-14 04:03:00,83.59,83.6,83.57,83.575,386800000.0
2009-12-14 04:04:00,83.575,83.59,83.57,83.58,392900000.0
2009-12-14 04:05:00,83.575,83.62,83.565,83.615,455000000.0
2009-12-14 04:06:00,83.61,83.625,83.59,83.605,388800000.0
2009-12-14 04:07:00,83.605,83.61,83.575,83.575,384500000.0
2009-12-14 04:08:00,83.575,83.62,83.575,83.605,255900000.0
2009-12-14 04:09:00,83.615,83.635,83.61,83.61,184200000.0
2009-12-14 04:10:00,83.595,83.605,83.595,83.595,103400000.0
2009-12-14 04:11:00,83.595,83.595,83.575,83.585,223700000.0
2009-12-14 04:12:00,83.575,83.59,83.575,83.575,229900000.0
2009-12-14 04:13:00,83.575,83.59,83.565,83.58,320700000.0
2009-12-14 04:14:00,83.585,83.595,83.575,83.575,263400000.0
2009-12-14 04:15:00,83.595,83.595,83.575,83.585,227700000.0
2009-12-14 04:16:00,83.585,83.585,83.575,83.575,364300000.0
2009-12-14 04:17:00,83.575,83.605,83.57,83.585,366700000.0
2009-12-14 04:18:00,83.585,83.585,83.57,83.585,271300000.0
2009-12-14 04:19:00,83.585,83.59,83.565,83.585,311500000.0
2009-12-14 04:20:00,83.585,83.605,83.585,83.605,162600000.0
2009-12-14 04:21:00,83.605,83.605,83.58,83.585,301900000.0
2009-12-14 04:22:00,83.59,83.595,83.585,83.59,125900000.0
2009-12-14 04:23:00,83.6,83.605,83.57,83.6,394400000.0
2009-12-14 04:24:00,83.6,83.61,83.59,83.595,398300000.0
2009-12-14 04:25:00,83.59,83.59,83.565,83.565,178800000.0
2009-12-14 04:26:00,83.565,83.575,83.56,83.57,136000000.0
2009-12-14 04:27:00,83.57,83.6,83.57,83.575,286300000.0
2009-12-14 04:28:00,83.575,83.575,83.56,83.56,76100000.0
2009-12-14 04:29:00,83.56,83.585,83.56,83.575,133900000.0
2009-12-14 04:30:00,83.565,83.585,83.565,83.585,249900000.0
2009-12-14 04:31:00,83.585,83.585,83.565,83.57,176900000.0
2009-12-14 04:32:00,83.575,83.59,83.57,83.585,249400000.0
2009-12-14 04:33:00,83.585,83.585,83.58,83.58,121900000.0
2009-12-14 04:34:00,83.58,83.585,83.57,83.575,186200000.0
2009-12-14 04:35:00,83.575,83.585,83.565,83.575,402400000.0
2009-12-14 04:36:00,83.575,83.58,83.57,83.57,110900000.0
2009-12-14 04:37:00,83.57,83.57,83.56,83.56,305500000.0
2009-12-14 04:38:00,83.565,83.565,83.555,83.555,322900000.0
2009-12-14 04:39:00,83.555,83.565,83.54,83.54,283900000.0
2009-12-14 04:40:00,83.54,83.555,83.515,83.535,418300000.0
2009-12-14 04:41:00,83.535,83.535,83.49,83.495,388700000.0
2009-12-14 04:42:00,83.495,83.505,83.48,83.485,206900000.0
2009-12-14 04:43:00,83.49,83.49,83.465,83.47,236000000.0
2009-12-14 04:44:00,83.475,83.51,83.465,83.485,484400000.0
2009-12-14 04:45:00,83.485,83.5,83.47,83.49,322800000.0
2009-12-14 04:46:00,83.49,83.515,83.485,83.485,331200000.0
2009-12-14 04:47:00,83.485,83.495,83.475,83.49,172000000.0
2009-12-14 04:48:00,83.49,83.52,83.48,83.52,260300000.0
2009-12-14 04:49:00,83.53,83.555,83.525,83.535,159100000.0
2009-12-14 04:50:00,83.535,83.535,83.515,83.525,235700000.0
2009-12-14 04:51:00,83.52,83.525,83.49,83.49,265100000.0
2009-12-14 04:52:00,83.49,83.49,83.48,83.48,133000000.0
2009-12-14 04:53:00,83.48,83.515,83.48,83.495,310300000.0
2009-12-14 04:54:00,83.495,83.525,83.465,83.465,389800000.0
2009-12-14 04:55:00,83.465,83.475,83.465,83.475,103100000.0
2009-12-14 04:56:00,83.48,83.485,83.465,83.47,424200000.0
2009-12-14 04:57:00,83.47,83.49,83.46,83.48,442300000.0
2009-12-14 04:58:00,83.485,83.52,83.48,83.5,345900000.0
2009-12-14 04:59:00,83.505,83.53,83.5,83.5,348800000.0
2009-12-14 05:00:00,83.5,83.505,83.485,83.495,164500000.0
2009-12-14 05:01:00,83.495,83.52,83.49,83.52,164199999.0
2009-12-14 05:02:00,83.515,83.515,83.51,83.51,251400000.0
2009-12-14 05:03:00,83.515,83.535,83.51,83.535,158200000.0
2009-12-14 05:04:00,83.535,83.555,83.53,83.55,299200000.0
2009-12-14 05:05:00,83.555,83.595,83.555,83.595,351200000.0
2009-12-14 05:06:00,83.595,83.625,83.595,83.625,118600000.0
2009-12-14 05:07:00,83.625,83.655,83.615,83.655,130200000.0
2009-12-14 05:08:00,83.655,83.655,83.615,83.615,163000000.0
2009-12-14 05:09:00,83.625,83.635,83.615,83.625,169600000.0
2009-12-14 05:10:00,83.625,83.625,83.6,83.615,126600000.0
2009-12-14 05:11:00,83.615,83.63,83.61,83.63,283300000.0
2009-12-14 05:12:00,83.635,83.64,83.63,83.635,71100000.0
2009-12-14 05:13:00,83.635,83.635,83.61,83.615,234500000.0
2009-12-14 05:14:00,83.615,83.62,83.585,83.59,280300000.0
2009-12-14 05:15:00,83.59,83.595,83.585,83.595,203700000.0
2009-12-14 05:16:00,83.59,83.595,83.59,83.595,110200000.0
2009-12-14 05:17:00,83.595,83.595,83.585,83.585,43500000.0
2009-12-14 05:18:00,83.585,83.585,83.58,83.58,35600000.0
2009-12-14 05:19:00,83.58,83.58,83.55,83.55,155700000.0
2009-12-14 05:20:00,83.55,83.585,83.54,83.58,315200000.0
2009-12-14 05:21:00,83.585,83.595,83.58,83.595,111500000.0
2009-12-14 05:22:00,83.595,83.595,83.52,83.53,223100000.0
2009-12-14 05:23:00,83.535,83.555,83.515,83.53,419100000.0
2009-12-14 05:24:00,83.53,83.55,83.525,83.55,270400000.0
2009-12-14 05:25:00,83.55,83.565,83.55,83.56,232800000.0
2009-12-14 05:26:00,83.56,83.56,83.52,83.52,341400000.0
2009-12-14 05:27:00,83.52,83.535,83.52,83.525,256400000.0
2009-12-14 05:28:00,83.53,83.53,83.455,83.465,389300000.0
2009-12-14 05:29:00,83.465,83.465,83.395,83.405,388200000.0
2009-12-14 05:30:00,83.415,83.465,83.415,83.46,255500000.0
2009-12-14 05:31:00,83.46,83.46,83.4,83.42,512000000.0
2009-12-14 05:32:00,83.42,83.43,83.415,83.43,48800000.0
2009-12-14 05:33:00,83.445,83.445,83.43,83.44,77200000.0
2009-12-14 05:34:00,83.44,83.44,83.41,83.41,295000000.0
2009-12-14 05:35:00,83.41,83.41,83.39,83.395,225900000.0
2009-12-14 05:36:00,83.395,83.4,83.395,83.395,65500000.0
2009-12-14 05:37:00,83.395,83.405,83.395,83.395,162300000.0
2009-12-14 05:38:00,83.4,83.4,83.39,83.395,217600000.0
2009-12-14 05:39:00,83.395,83.41,83.395,83.395,118900000.0
2009-12-14 05:40:00,83.4,83.405,83.37,83.375,229600000.0
2009-12-14 05:41:00,83.37,83.37,83.34,83.34,300300000.0
2009-12-14 05:42:00,83.34,83.365,83.335,83.36,92900000.0
2009-12-14 05:43:00,83.355,83.37,83.345,83.36,142800000.0
2009-12-14 05:44:00,83.36,83.36,83.35,83.35,22000000.0
2009-12-14 05:45:00,83.35,83.35,83.315,83.32,204100000.0
2009-12-14 05:46:00,83.32,83.32,83.305,83.305,420600000.0
2009-12-14 05:47:00,83.31,83.31,83.275,83.285,369400000.0
2009-12-14 05:48:00,83.285,83.3,83.28,83.285,165600000.0
2009-12-14 05:49:00,83.285,83.29,83.255,83.26,181900000.0
2009-12-14 05:50:00,83.275,83.28,83.225,83.26,264500000.0
2009-12-14 05:51:00,83.265,83.315,83.265,83.315,159400000.0
2009-12-14 05:52:00,83.315,83.335,83.31,83.335,96200000.0
2009-12-14 05:53:00,83.335,83.38,83.325,83.375,189000000.0
2009-12-14 05:54:00,83.395,83.445,83.395,83.43,146200000.0
2009-12-14 05:55:00,83.425,83.47,83.42,83.45,238700000.0
2009-12-14 05:56:00,83.45,83.455,83.435,83.445,262600000.0
2009-12-14 05:57:00,83.45,83.48,83.41,83.41,145500000.0
2009-12-14 05:58:00,83.405,83.43,83.405,83.41,210200000.0
2009-12-14 05:59:00,83.405,83.44,83.4,83.415,597800000.0
2009-12-14 06:00:00,83.415,83.42,83.385,83.385,370600000.0
2009-12-14 06:01:00,83.39,83.4,83.39,83.4,108000000.0
2009-12-14 06:02:00,83.405,83.425,83.405,83.425,237900000.0
2009-12-14 06:03:00,83.43,83.435,83.42,83.42,137800000.0
2009-12-14 06:04:00,83.415,83.42,83.41,83.415,149700000.0
2009-12-14 06:05:00,83.42,83.465,83.42,83.455,235000000.0
2009-12-14 06:06:00,83.455,83.475,83.44,83.475,162700000.0
2009-12-14 06:07:00,83.475,83.495,83.47,83.495,139800000.0
2009-12-14 06:08:00,83.495,83.5,83.49,83.495,512700000.0
2009-12-14 06:09:00,83.495,83.495,83.49,83.49,68800000.0
2009-12-14 06:10:00,83.49,83.5,83.49,83.495,146500000.0
2009-12-14 06:11:00,83.495,83.5,83.485,83.495,245500000.0
2009-12-14 06:12:00,83.495,83.495,83.49,83.495,33600000.0
2009-12-14 06:13:00,83.495,83.495,83.485,83.485,96000000.0
2009-12-14 06:14:00,83.485,83.485,83.445,83.475,204700000.0
2009-12-14 06:15:00,83.47,83.47,83.445,83.445,300300000.0
2009-12-14 06:16:00,83.445,83.445,83.445,83.445,77900000.0
2009-12-14 06:17:00,83.445,83.465,83.445,83.45,262500000.0
2009-12-14 06:18:00,83.45,83.45,83.41,83.41,140699999.0
2009-12-14 06:19:00,83.415,83.425,83.395,83.425,371900000.0
2009-12-14 06:20:00,83.435,83.63,83.43,83.625,629700000.0
2009-12-14 06:21:00,83.625,83.85,83.625,83.755,583600000.0
2009-12-14 06:22:00,83.76,83.93,83.755,83.92,748700000.0
2009-12-14 06:23:00,83.93,84.03,83.835,83.835,679600000.0
2009-12-14 06:24:00,83.835,83.835,83.74,83.78,633700001.0
2009-12-14 06:25:00,83.78,83.83,83.78,83.805,389000000.0
2009-12-14 06:26:00,83.805,83.815,83.74,83.775,329200000.0
2009-12-14 06:27:00,83.775,83.855,83.775,83.81,410000000.0
2009-12-14 06:28:00,83.82,83.865,83.805,83.865,288100000.0
2009-12-14 06:29:00,83.87,83.905,83.855,83.905,433900000.0
2009-12-14 06:30:00,83.9,84.07,83.88,84.05,416100000.0
2009-12-14 06:31:00,84.05,84.07,83.94,83.94,525000000.0
2009-12-14 06:32:00,83.94,83.965,83.9,83.92,549700000.0
2009-12-14 06:33:00,83.92,83.945,83.895,83.905,519400000.0
2009-12-14 06:34:00,83.91,83.93,83.905,83.91,398300000.0
2009-12-14 06:35:00,83.91,83.92,83.865,83.87,179300000.0
2009-12-14 06:36:00,83.87,83.87,83.76,83.76,324300000.0
2009-12-14 06:37:00,83.765,83.77,83.735,83.765,227400000.0
2009-12-14 06:38:00,83.765,83.795,83.765,83.775,417100000.0
2009-12-14 06:39:00,83.78,83.785,83.76,83.78,456700000.0
2009-12-14 06:40:00,83.775,83.78,83.675,83.675,653500000.0
2009-12-14 06:41:00,83.675,83.775,83.67,83.755,560700000.0
2009-12-14 06:42:00,83.765,83.88,83.765,83.875,437900000.0
2009-12-14 06:43:00,83.885,83.97,83.865,83.955,478900000.0
2009-12-14 06:44:00,83.955,83.96,83.895,83.895,557600000.0
2009-12-14 06:45:00,83.895,83.91,83.85,83.91,376800000.0
2009-12-14 06:46:00,83.91,83.925,83.91,83.91,332000000.0
2009-12-14 06:47:00,83.91,83.92,83.85,83.85,387600000.0
2009-12-14 06:48:00,83.855,83.875,83.855,83.87,216400000.0
2009-12-14 06:49:00,83.865,83.87,83.85,83.86,326500000.0
2009-12-14 06:50:00,83.85,83.865,83.845,83.855,210600000.0
2009-12-14 06:51:00,83.855,83.865,83.845,83.85,205100000.0
2009-12-14 06:52:00,83.835,83.86,83.83,83.86,260000000.0
2009-12-14 06:53:00,83.86,83.9,83.86,83.895,147800000.0
2009-12-14 06:54:00,83.915,83.94,83.87,83.885,369200000.0
2009-12-14 06:55:00,83.885,83.905,83.875,83.88,315900000.0
2009-12-14 06:56:00,83.88,83.92,83.875,83.885,437900000.0
2009-12-14 06:57:00,83.885,83.935,83.885,83.92,381800000.0
2009-12-14 06:58:00,83.92,83.92,83.855,83.89,392800000.0
2009-12-14 06:59:00,83.885,83.905,83.86,83.88,260000000.0
2009-12-14 07:00:00,83.88,83.915,83.875,83.915,264300000.0
2009-12-14 07:01:00,83.915,83.96,83.905,83.95,196700000.0
2009-12-14 07:02:00,83.945,84.025,83.945,84.01,445800000.0
2009-12-14 07:03:00,84.01,84.01,83.99,84.0,325200000.0
2009-12-14 07:04:00,83.99,83.995,83.99,83.995,189100000.0
2009-12-14 07:05:00,83.985,83.995,83.975,83.985,276700000.0
2009-12-14 07:06:00,83.985,84.0,83.985,83.995,106900000.0
2009-12-14 07:07:00,83.99,83.99,83.97,83.975,143600000.0
2009-12-14 07:08:00,83.98,83.985,83.975,83.985,62400000.0
2009-12-14 07:09:00,83.985,84.015,83.965,84.01,415000000.0
2009-12-14 07:10:00,84.01,84.035,84.01,84.025,262700000.0
2009-12-14 07:11:00,84.025,84.03,84.015,84.025,199700000.0
2009-12-14 07:12:00,84.025,84.025,84.005,84.005,342400000.0
2009-12-14 07:13:00,84.0,84.01,84.0,84.01,237000000.0
2009-12-14 07:14:00,84.01,84.015,84.005,84.005,341400000.0
2009-12-14 07:15:00,84.01,84.015,84.005,84.005,65600000.0
2009-12-14 07:16:00,84.005,84.005,83.94,83.94,420200000.0
2009-12-14 07:17:00,83.945,83.955,83.945,83.945,166000000.0
2009-12-14 07:18:00,83.945,83.955,83.94,83.945,340300000.0
2009-12-14 07:19:00,83.945,83.945,83.88,83.885,519200000.0
2009-12-14 07:20:00,83.88,83.915,83.88,83.91,561600000.0
2009-12-14 07:21:00,83.91,83.92,83.885,83.885,260600000.0
2009-12-14 07:22:00,83.895,83.895,83.885,83.89,165900000.0
2009-12-14 07:23:00,83.89,83.89,83.865,83.87,274200000.0
2009-12-14 07:24:00,83.87,83.895,83.86,83.885,441100000.0
2009-12-14 07:25:00,83.885,83.895,83.88,83.885,56400000.0
2009-12-14 07:26:00,83.885,83.915,83.885,83.91,158300000.0
2009-12-14 07:27:00,83.915,83.945,83.915,83.935,294600000.0
2009-12-14 07:28:00,83.935,83.935,83.91,83.915,82900000.0
2009-12-14 07:29:00,83.915,83.915,83.895,83.895,128800000.0
2009-12-14 07:30:00,83.895,83.9,83.885,83.89,96900000.0
2009-12-14 07:31:00,83.895,83.9,83.865,83.865,397800000.0
2009-12-14 07:32:00,83.865,83.87,83.855,83.87,146400000.0
2009-12-14 07:33:00,83.87,83.885,83.865,83.865,366300000.0
2009-12-14 07:34:00,83.865,83.88,83.845,83.88,388800000.0
2009-12-14 07:35:00,83.88,83.905,83.86,83.905,280900000.0
2009-12-14 07:36:00,83.905,83.915,83.895,83.915,317100000.0
2009-12-14 07:37:00,83.915,83.94,83.915,83.93,389000000.0
2009-12-14 07:38:00,83.93,83.93,83.915,83.915,228400000.0
2009-12-14 07:39:00,83.915,83.925,83.905,83.925,395600000.0
2009-12-14 07:40:00,83.925,83.94,83.915,83.935,313600000.0
2009-12-14 07:41:00,83.935,83.935,83.925,83.925,157000000.0
2009-12-14 07:42:00,83.92,83.925,83.9,83.905,188900000.0
2009-12-14 07:43:00,83.905,83.92,83.885,83.895,348600000.0
2009-12-14 07:44:00,83.895,83.915,83.885,83.885,222200000.0
2009-12-14 07:45:00,83.885,83.89,83.855,83.885,396600000.0
2009-12-14 07:46:00,83.885,83.885,83.84,83.84,160200000.0
2009-12-14 07:47:00,83.845,83.845,83.835,83.84,362300000.0
2009-12-14 07:48:00,83.84,83.85,83.835,83.84,164200000.0
2009-12-14 07:49:00,83.84,83.845,83.815,83.835,335400000.0
2009-12-14 07:50:00,83.835,83.835,83.81,83.835,358800000.0
2009-12-14 07:51:00,83.835,83.85,83.83,83.83,170600000.0
2009-12-14 07:52:00,83.83,83.835,83.805,83.815,166500000.0
2009-12-14 07:53:00,83.815,83.855,83.795,83.85,214900000.0
2009-12-14 07:54:00,83.85,83.855,83.825,83.825,386300000.0
2009-12-14 07:55:00,83.825,83.835,83.825,83.835,78400000.0
2009-12-14 07:56:00,83.835,83.835,83.825,83.83,83800000.0
2009-12-14 07:57:00,83.83,83.84,83.825,83.84,114200000.0
2009-12-14 07:58:00,83.84,83.855,83.835,83.855,200600000.0
2009-12-14 07:59:00,83.855,83.865,83.845,83.845,250800000.0
2009-12-14 08:00:00,83.845,83.865,83.84,83.855,294500000.0
2009-12-14 08:01:00,83.855,83.87,83.845,83.855,352800000.0
2009-12-14 08:02:00,83.855,83.88,83.855,83.88,378700000.0
2009-12-14 08:03:00,83.88,83.895,83.865,83.895,234300000.0
2009-12-14 08:04:00,83.895,83.92,83.865,83.91,205400000.0
2009-12-14 08:05:00,83.91,83.94,83.91,83.93,462600000.0
2009-12-14 08:06:00,83.925,83.94,83.91,83.92,279200000.0
2009-12-14 08:07:00,83.925,83.945,83.915,83.925,595400000.0
2009-12-14 08:08:00,83.92,83.93,83.915,83.925,155200000.0
2009-12-14 08:09:00,83.925,83.95,83.915,83.945,180400000.0
2009-12-14 08:10:00,83.945,83.975,83.935,83.945,350100000.0
2009-12-14 08:11:00,83.945,83.955,83.945,83.945,142700000.0
2009-12-14 08:12:00,83.945,83.945,83.925,83.94,246700000.0
2009-12-14 08:13:00,83.94,83.955,83.925,83.93,135400000.0
2009-12-14 08:14:00,83.93,83.965,83.925,83.955,264000000.0
2009-12-14 08:15:00,83.955,83.955,83.955,83.955,9600000.0
2009-12-14 08:16:00,83.96,83.96,83.94,83.945,252600000.0
2009-12-14 08:17:00,83.95,83.96,83.95,83.96,80500000.0
2009-12-14 08:18:00,83.96,83.96,83.96,83.96,3300000.0
2009-12-14 08:19:00,83.96,83.96,83.93,83.935,40400000.0
2009-12-14 08:20:00,83.935,83.94,83.93,83.93,229800000.0
2009-12-14 08:21:00,83.93,83.94,83.915,83.915,271700000.0
2009-12-14 08:22:00,83.915,83.92,83.915,83.915,104700000.0
2009-12-14 08:23:00,83.915,83.915,83.865,83.865,258900000.0
2009-12-14 08:24:00,83.865,83.865,83.77,83.78,428600000.0
2009-12-14 08:25:00,83.78,83.795,83.67,83.685,656900000.0
2009-12-14 08:26:00,83.685,83.7,83.625,83.665,572100000.0
2009-12-14 08:27:00,83.665,83.715,83.665,83.705,369500000.0
2009-12-14 08:28:00,83.705,83.755,83.69,83.755,501000000.0
2009-12-14 08:29:00,83.76,83.795,83.755,83.785,342100000.0
2009-12-14 08:30:00,83.79,83.795,83.745,83.775,474800000.0
2009-12-14 08:31:00,83.775,83.775,83.74,83.755,227000000.0
2009-12-14 08:32:00,83.755,83.76,83.745,83.745,209700000.0
2009-12-14 08:33:00,83.75,83.77,83.74,83.77,117900000.0
2009-12-14 08:34:00,83.77,83.77,83.75,83.755,87800000.0
2009-12-14 08:35:00,83.76,83.76,83.705,83.715,244000000.0
2009-12-14 08:36:00,83.715,83.72,83.685,83.695,457500000.0
2009-12-14 08:37:00,83.69,83.695,83.68,83.685,182900000.0
2009-12-14 08:38:00,83.68,83.7,83.675,83.68,287100000.0
2009-12-14 08:39:00,83.68,83.69,83.675,83.69,223500000.0
2009-12-14 08:40:00,83.69,83.73,83.69,83.725,258800000.0
2009-12-14 08:41:00,83.725,83.795,83.725,83.76,452900000.0
2009-12-14 08:42:00,83.76,83.83,83.76,83.83,333800000.0
2009-12-14 08:43:00,83.83,83.865,83.76,83.865,494500000.0
2009-12-14 08:44:00,83.865,83.895,83.825,83.85,436200000.0
2009-12-14 08:45:00,83.85,83.85,83.795,83.795,409000000.0
2009-12-14 08:46:00,83.795,83.83,83.795,83.82,427100000.0
2009-12-14 08:47:00,83.825,83.835,83.81,83.82,272000000.0
2009-12-14 08:48:00,83.82,83.84,83.82,83.83,214200000.0
2009-12-14 08:49:00,83.83,83.845,83.825,83.83,233500000.0
2009-12-14 08:50:00,83.83,83.835,83.815,83.82,209000000.0
2009-12-14 08:51:00,83.83,83.835,83.78,83.81,521100000.0
2009-12-14 08:52:00,83.81,83.815,83.78,83.785,453100000.0
2009-12-14 08:53:00,83.785,83.785,83.745,83.75,280900000.0
2009-12-14 08:54:00,83.75,83.765,83.735,83.75,465400000.0
2009-12-14 08:55:00,83.75,83.755,83.7,83.705,383800000.0
2009-12-14 08:56:00,83.71,83.73,83.7,83.725,408500000.0
2009-12-14 08:57:00,83.73,83.73,83.705,83.725,286800000.0
2009-12-14 08:58:00,83.725,83.735,83.705,83.73,577300000.0
2009-12-14 08:59:00,83.73,83.795,83.72,83.78,574500000.0
2009-12-14 09:00:00,83.78,83.78,83.7,83.71,429100000.0
2009-12-14 09:01:00,83.71,83.735,83.695,83.715,357200000.0
2009-12-14 09:02:00,83.715,83.715,83.69,83.69,364600000.0
2009-12-14 09:03:00,83.69,83.69,83.635,83.635,444900000.0
2009-12-14 09:04:00,83.635,83.635,83.59,83.595,525500000.0
2009-12-14 09:05:00,83.6,83.615,83.585,83.61,421500000.0
2009-12-14 09:06:00,83.615,83.635,83.605,83.635,482700000.0
2009-12-14 09:07:00,83.64,83.66,83.64,83.65,464800000.0
2009-12-14 09:08:00,83.65,83.695,83.65,83.69,359900000.0
2009-12-14 09:09:00,83.69,83.7,83.645,83.65,396600000.0
2009-12-14 09:10:00,83.65,83.655,83.615,83.63,378100000.0
2009-12-14 09:11:00,83.63,83.66,83.63,83.65,370300000.0
2009-12-14 09:12:00,83.655,83.695,83.655,83.69,408500000.0
2009-12-14 09:13:00,83.69,83.725,83.685,83.715,753900000.0
2009-12-14 09:14:00,83.715,83.715,83.7,83.705,530300000.0
2009-12-14 09:15:00,83.705,83.74,83.705,83.71,522200000.0
2009-12-14 09:16:00,83.71,83.72,83.71,83.715,151900000.0
2009-12-14 09:17:00,83.715,83.725,83.66,83.665,383900000.0
2009-12-14 09:18:00,83.665,83.685,83.645,83.645,465000000.0
2009-12-14 09:19:00,83.645,83.645,83.595,83.62,581200000.0
2009-12-14 09:20:00,83.625,83.63,83.605,83.62,602900000.0
2009-12-14 09:21:00,83.63,83.655,83.63,83.655,195900000.0
2009-12-14 09:22:00,83.655,83.655,83.635,83.635,85100000.0
2009-12-14 09:23:00,83.645,83.685,83.645,83.675,451600000.0
2009-12-14 09:24:00,83.675,83.705,83.67,83.685,789700000.0
2009-12-14 09:25:00,83.685,83.705,83.68,83.695,267400000.0
2009-12-14 09:26:00,83.695,83.715,83.69,83.71,237300000.0
2009-12-14 09:27:00,83.705,83.71,83.695,83.695,267800000.0
2009-12-14 09:28:00,83.695,83.695,83.63,83.655,558500000.0
2009-12-14 09:29:00,83.66,83.67,83.605,83.62,473600000.0
2009-12-14 09:30:00,83.615,83.64,83.605,83.625,689700000.0
2009-12-14 09:31:00,83.625,83.63,83.58,83.585,646300000.0
2009-12-14 09:32:00,83.585,83.605,83.58,83.59,404500000.0
2009-12-14 09:33:00,83.59,83.59,83.565,83.575,291200000.0
2009-12-14 09:34:00,83.575,83.605,83.56,83.595,439500000.0
2009-12-14 09:35:00,83.595,83.6,83.585,83.59,257200000.0
2009-12-14 09:36:00,83.59,83.605,83.59,83.605,111600000.0
2009-12-14 09:37:00,83.605,83.62,83.605,83.62,203000000.0
2009-12-14 09:38:00,83.62,83.66,83.62,83.635,286900000.0
2009-12-14 09:39:00,83.63,83.635,83.63,83.63,227800000.0
2009-12-14 09:40:00,83.63,83.635,83.62,83.62,184600004.0
2009-12-14 09:41:00,83.615,83.625,83.605,83.62,233200000.0
2009-12-14 09:42:00,83.615,83.63,83.605,83.63,339700001.0
2009-12-14 09:43:00,83.63,83.65,83.615,83.625,451899997.0
2009-12-14 09:44:00,83.625,83.625,83.6,83.605,351100001.0
2009-12-14 09:45:00,83.605,83.61,83.595,83.605,102800000.0
2009-12-14 09:46:00,83.605,83.62,83.595,83.615,234700001.0
2009-12-14 09:47:00,83.615,83.63,83.605,83.61,303300000.0
2009-12-14 09:48:00,83.61,83.61,83.575,83.59,275100000.0
2009-12-14 09:49:00,83.59,83.61,83.59,83.6,188300000.0
2009-12-14 09:50:00,83.6,83.61,83.585,83.585,261200001.0
2009-12-14 09:51:00,83.585,83.585,83.525,83.525,240600000.0
2009-12-14 09:52:00,83.525,83.54,83.51,83.525,335700000.0
2009-12-14 09:53:00,83.525,83.575,83.525,83.575,379200000.0
2009-12-14 09:54:00,83.565,83.57,83.52,83.53,185000000.0
2009-12-14 09:55:00,83.53,83.57,83.53,83.555,177600000.0
2009-12-14 09:56:00,83.555,83.565,83.555,83.56,229500000.0
2009-12-14 09:57:00,83.555,83.575,83.55,83.565,421900000.0
2009-12-14 09:58:00,83.565,83.57,83.555,83.565,172800000.0
2009-12-14 09:59:00,83.565,83.565,83.505,83.51,509500001.0
2009-12-14 10:00:00,83.505,83.575,83.505,83.555,443000000.0
2009-12-14 10:01:00,83.555,83.615,83.535,83.605,412500000.0
2009-12-14 10:02:00,83.615,83.615,83.575,83.585,142100000.0
2009-12-14 10:03:00,83.585,83.64,83.585,83.63,182700000.0
2009-12-14 10:04:00,83.635,83.67,83.62,83.655,129700000.0
2009-12-14 10:05:00,83.655,83.685,83.615,83.685,116800000.0
2009-12-14 10:06:00,83.685,83.705,83.635,83.645,228200000.0
2009-12-14 10:07:00,83.645,83.645,83.605,83.615,146400000.0
2009-12-14 10:08:00,83.615,83.635,83.595,83.635,255200000.0
2009-12-14 10:09:00,83.635,83.66,83.63,83.64,731800000.0
2009-12-14 10:10:00,83.655,83.655,83.61,83.615,432900000.0
2009-12-14 10:11:00,83.615,83.62,83.585,83.59,446999999.0
2009-12-14 10:12:00,83.59,83.595,83.525,83.525,401500000.0
2009-12-14 10:13:00,83.525,83.575,83.495,83.565,495000001.0
2009-12-14 10:14:00,83.565,83.585,83.565,83.585,266500001.0
2009-12-14 10:15:00,83.585,83.585,83.505,83.535,426700002.0
2009-12-14 10:16:00,83.535,83.535,83.515,83.525,128900000.0
2009-12-14 10:17:00,83.525,83.525,83.51,83.51,231800000.0
2009-12-14 10:18:00,83.51,83.515,83.495,83.505,236400001.0
2009-12-14 10:19:00,83.505,83.515,83.49,83.505,362300001.0
2009-12-14 10:20:00,83.505,83.515,83.475,83.495,433699999.0
2009-12-14 10:21:00,83.505,83.51,83.485,83.495,393700001.0
2009-12-14 10:22:00,83.495,83.525,83.455,83.465,528700001.0
2009-12-14 10:23:00,83.455,83.46,83.45,83.455,335500000.0
2009-12-14 10:24:00,83.455,83.48,83.455,83.465,386499999.0
2009-12-14 10:25:00,83.47,83.505,83.47,83.495,518600001.0
2009-12-14 10:26:00,83.495,83.495,83.46,83.465,285500000.0
2009-12-14 10:27:00,83.465,83.475,83.455,83.465,312700006.0
2009-12-14 10:28:00,83.47,83.525,83.47,83.515,381300001.0
2009-12-14 10:29:00,83.515,83.52,83.5,83.505,265300001.0
2009-12-14 10:30:00,83.51,83.525,83.505,83.51,213100001.0
2009-12-14 10:31:00,83.51,83.545,83.51,83.535,343500002.0
2009-12-14 10:32:00,83.535,83.545,83.52,83.535,230800000.0
2009-12-14 10:33:00,83.535,83.54,83.525,83.535,253900000.0
2009-12-14 10:34:00,83.53,83.53,83.49,83.5,358500001.0
2009-12-14 10:35:00,83.495,83.495,83.465,83.485,220000000.0
2009-12-14 10:36:00,83.485,83.485,83.455,83.465,410300000.0
2009-12-14 10:37:00,83.465,83.465,83.415,83.42,399399998.0
2009-12-14 10:38:00,83.425,83.43,83.395,83.395,469000000.0
2009-12-14 10:39:00,83.395,83.415,83.395,83.415,362700001.0
2009-12-14 10:40:00,83.42,83.425,83.405,83.415,185500002.0
2009-12-14 10:41:00,83.415,83.435,83.415,83.415,204800001.0
2009-12-14 10:42:00,83.415,83.415,83.39,83.395,526599997.0
2009-12-14 10:43:00,83.395,83.41,83.395,83.405,211500001.0
2009-12-14 10:44:00,83.405,83.405,83.365,83.375,228100003.0
2009-12-14 10:45:00,83.375,83.375,83.35,83.355,545300003.0
2009-12-14 10:46:00,83.36,83.365,83.345,83.355,307200002.0
2009-12-14 10:47:00,83.355,83.36,83.345,83.355,508399996.0
2009-12-14 10:48:00,83.35,83.365,83.345,83.345,267800000.0
2009-12-14 10:49:00,83.345,83.345,83.325,83.325,206400000.0
2009-12-14 10:50:00,83.325,83.365,83.325,83.355,530100003.0
2009-12-14 10:51:00,83.355,83.47,83.355,83.435,460100000.0
2009-12-14 10:52:00,83.43,83.45,83.43,83.445,221200000.0
2009-12-14 10:53:00,83.44,83.445,83.415,83.43,205600000.0
2009-12-14 10:54:00,83.43,83.51,83.425,83.495,279099999.0
2009-12-14 10:55:00,83.485,83.485,83.455,83.46,131400000.0
2009-12-14 10:56:00,83.455,83.485,83.455,83.485,425300000.0
2009-12-14 10:57:00,83.485,83.505,83.465,83.505,481300000.0
2009-12-14 10:58:00,83.505,83.525,83.495,83.51,646800000.0
2009-12-14 10:59:00,83.515,83.525,83.505,83.505,274000000.0
2009-12-14 11:00:00,83.505,83.505,83.475,83.475,422400001.0
2009-12-14 11:01:00,83.475,83.49,83.455,83.455,354199999.0
2009-12-14 11:02:00,83.455,83.46,83.445,83.445,271000000.0
2009-12-14 11:03:00,83.445,83.455,83.425,83.435,275400000.0
2009-12-14 11:04:00,83.425,83.435,83.405,83.405,347899999.0
2009-12-14 11:05:00,83.415,83.415,83.375,83.375,255100000.0
2009-12-14 11:06:00,83.375,83.38,83.355,83.355,267400000.0
2009-12-14 11:07:00,83.355,83.365,83.335,83.34,491799999.0
2009-12-14 11:08:00,83.335,83.385,83.335,83.355,446900000.0
2009-12-14 11:09:00,83.355,83.385,83.345,83.365,344700000.0
2009-12-14 11:10:00,83.365,83.365,83.32,83.325,351100000.0
2009-12-14 11:11:00,83.325,83.34,83.305,83.325,185200000.0
2009-12-14 11:12:00,83.325,83.345,83.31,83.31,261600000.0
2009-12-14 11:13:00,83.31,83.325,83.295,83.295,404500000.0
2009-12-14 11:14:00,83.3,83.305,83.25,83.25,242100000.0
2009-12-14 11:15:00,83.25,83.255,83.195,83.205,212100000.0
2009-12-14 11:16:00,83.205,83.205,83.16,83.16,242000000.0
2009-12-14 11:17:00,83.16,83.16,83.1,83.145,460199999.0
2009-12-14 11:18:00,83.145,83.175,83.135,83.165,364700000.0
2009-12-14 11:19:00,83.165,83.215,83.155,83.205,230600000.0
2009-12-14 11:20:00,83.205,83.21,83.185,83.205,255200001.0
2009-12-14 11:21:00,83.21,83.24,83.205,83.225,292000000.0
2009-12-14 11:22:00,83.225,83.27,83.225,83.26,316300000.0
2009-12-14 11:23:00,83.265,83.27,83.235,83.235,514700000.0
2009-12-14 11:24:00,83.235,83.235,83.195,83.2,411000000.0
2009-12-14 11:25:00,83.195,83.205,83.165,83.17,326099999.0
2009-12-14 11:26:00,83.17,83.17,83.135,83.155,409600000.0
2009-12-14 11:27:00,83.155,83.18,83.145,83.165,234000000.0
2009-12-14 11:28:00,83.165,83.175,83.145,83.175,148400000.0
2009-12-14 11:29:00,83.18,83.195,83.175,83.175,170300000.0
2009-12-14 11:30:00,83.175,83.215,83.175,83.215,230500000.0
2009-12-14 11:31:00,83.205,83.24,83.195,83.205,417500000.0
2009-12-14 11:32:00,83.2,83.22,83.195,83.205,304400000.0
2009-12-14 11:33:00,83.205,83.21,83.175,83.205,251100000.0
2009-12-14 11:34:00,83.205,83.205,83.19,83.2,185800000.0
2009-12-14 11:35:00,83.205,83.225,83.2,83.22,270400000.0
2009-12-14 11:36:00,83.22,83.25,83.22,83.235,215300000.0
2009-12-14 11:37:00,83.235,83.295,83.23,83.275,354200000.0
2009-12-14 11:38:00,83.27,83.31,83.265,83.31,353200000.0
2009-12-14 11:39:00,83.31,83.34,83.295,83.325,516600002.0
2009-12-14 11:40:00,83.325,83.34,83.32,83.325,349200001.0
2009-12-14 11:41:00,83.31,83.34,83.305,83.31,218600000.0
2009-12-14 11:42:00,83.31,83.31,83.285,83.285,222100000.0
2009-12-14 11:43:00,83.29,83.29,83.285,83.29,220800000.0
2009-12-14 11:44:00,83.285,83.3,83.285,83.3,204100000.0
2009-12-14 11:45:00,83.3,83.3,83.275,83.275,234400000.0
2009-12-14 11:46:00,83.285,83.285,83.275,83.28,216000000.0
2009-12-14 11:47:00,83.28,83.295,83.28,83.295,242600000.0
2009-12-14 11:48:00,83.295,83.295,83.28,83.285,109800000.0
2009-12-14 11:49:00,83.285,83.285,83.265,83.275,123800000.0
2009-12-14 11:50:00,83.265,83.3,83.265,83.285,139700000.0
2009-12-14 11:51:00,83.295,83.305,83.28,83.285,216200000.0
2009-12-14 11:52:00,83.285,83.295,83.275,83.275,148400000.0
2009-12-14 11:53:00,83.275,83.295,83.275,83.295,73900000.0
2009-12-14 11:54:00,83.305,83.31,83.295,83.305,188999998.0
2009-12-14 11:55:00,83.305,83.305,83.25,83.255,521900000.0
2009-12-14 11:56:00,83.255,83.275,83.255,83.265,209700000.0
2009-12-14 11:57:00,83.265,83.27,83.255,83.26,266900000.0
2009-12-14 11:58:00,83.265,83.265,83.25,83.26,77500000.0
2009-12-14 11:59:00,83.255,83.27,83.235,83.235,341399999.0
2009-12-14 12:00:00,83.235,83.245,83.22,83.245,256900000.0
2009-12-14 12:01:00,83.245,83.265,83.235,83.26,461100001.0
2009-12-14 12:02:00,83.26,83.275,83.255,83.255,394299998.0
2009-12-14 12:03:00,83.255,83.265,83.245,83.255,399499998.0
2009-12-14 12:04:00,83.26,83.26,83.18,83.2,391699999.0
2009-12-14 12:05:00,83.2,83.21,83.185,83.205,507799999.0
2009-12-14 12:06:00,83.205,83.21,83.19,83.19,261200002.0
2009-12-14 12:07:00,83.185,83.195,83.185,83.195,402200000.0
2009-12-14 12:08:00,83.195,83.2,83.19,83.2,59700000.0
2009-12-14 12:09:00,83.2,83.2,83.16,83.165,266500000.0
2009-12-14 12:10:00,83.165,83.2,83.16,83.2,211999999.0
2009-12-14 12:11:00,83.2,83.21,83.195,83.21,166200000.0
2009-12-14 12:12:00,83.205,83.22,83.205,83.22,28700000.0
2009-12-14 12:13:00,83.225,83.225,83.22,83.225,85100000.0
2009-12-14 12:14:00,83.225,83.225,83.22,83.225,459700001.0
2009-12-14 12:15:00,83.225,83.245,83.225,83.23,258100000.0
2009-12-14 12:16:00,83.23,83.23,83.215,83.22,299299999.0
2009-12-14 12:17:00,83.22,83.235,83.22,83.225,75000000.0
2009-12-14 12:18:00,83.225,83.285,83.225,83.28,103500000.0
2009-12-14 12:19:00,83.275,83.305,83.255,83.295,323800001.0
2009-12-14 12:20:00,83.295,83.305,83.28,83.29,252200000.0
2009-12-14 12:21:00,83.295,83.34,83.275,83.335,236900000.0
2009-12-14 12:22:00,83.34,83.34,83.3,83.325,208400000.0
2009-12-14 12:23:00,83.325,83.345,83.315,83.345,242700000.0
2009-12-14 12:24:00,83.345,83.37,83.335,83.37,152100000.0
2009-12-14 12:25:00,83.365,83.37,83.35,83.37,272700001.0
2009-12-14 12:26:00,83.37,83.385,83.355,83.365,230800000.0
2009-12-14 12:27:00,83.365,83.38,83.345,83.365,189800000.0
2009-12-14 12:28:00,83.365,83.365,83.34,83.34,184300000.0
2009-12-14 12:29:00,83.34,83.355,83.34,83.35,120500000.0
2009-12-14 12:30:00,83.35,83.35,83.33,83.34,141400000.0
2009-12-14 12:31:00,83.335,83.335,83.32,83.335,137400000.0
2009-12-14 12:32:00,83.335,83.335,83.29,83.29,209300000.0
2009-12-14 12:33:00,83.295,83.335,83.285,83.335,343299999.0
2009-12-14 12:34:00,83.33,83.335,83.325,83.325,300500001.0
2009-12-14 12:35:00,83.32,83.33,83.315,83.325,104600000.0
2009-12-14 12:36:00,83.325,83.335,83.325,83.325,102700000.0
2009-12-14 12:37:00,83.325,83.335,83.295,83.295,91400000.0
2009-12-14 12:38:00,83.295,83.305,83.275,83.29,206300000.0
2009-12-14 12:39:00,83.29,83.31,83.285,83.31,159100000.0
2009-12-14 12:40:00,83.31,83.315,83.285,83.305,409500000.0
2009-12-14 12:41:00,83.305,83.315,83.285,83.29,305700000.0
2009-12-14 12:42:00,83.285,83.315,83.285,83.305,416800000.0
2009-12-14 12:43:00,83.305,83.32,83.305,83.315,161800000.0
2009-12-14 12:44:00,83.315,83.325,83.315,83.32,157700000.0
2009-12-14 12:45:00,83.315,83.325,83.255,83.26,196800000.0
2009-12-14 12:46:00,83.255,83.26,83.225,83.245,203400000.0
2009-12-14 12:47:00,83.245,83.255,83.24,83.25,193700000.0
2009-12-14 12:48:00,83.255,83.255,83.225,83.23,120100000.0
2009-12-14 12:49:00,83.235,83.24,83.225,83.24,83300000.0
2009-12-14 12:50:00,83.245,83.25,83.225,83.225,85200000.0
2009-12-14 12:51:00,83.235,83.235,83.205,83.225,106200000.0
2009-12-14 12:52:00,83.225,83.225,83.21,83.22,120600000.0
2009-12-14 12:53:00,83.215,83.235,83.21,83.215,275800000.0
2009-12-14 12:54:00,83.205,83.205,83.13,83.14,466400000.0
2009-12-14 12:55:00,83.145,83.15,83.12,83.12,570800000.0
2009-12-14 12:56:00,83.12,83.155,83.115,83.155,398099998.0
2009-12-14 12:57:00,83.15,83.16,83.145,83.155,671700001.0
2009-12-14 12:58:00,83.155,83.165,83.115,83.115,434900000.0
2009-12-14 12:59:00,83.115,83.13,83.105,83.13,338700000.0
2009-12-14 13:00:00,83.13,83.15,83.125,83.125,414199999.0
2009-12-14 13:01:00,83.125,83.125,83.115,83.125,103100000.0
2009-12-14 13:02:00,83.125,83.135,83.115,83.135,382699997.0
2009-12-14 13:03:00,83.135,83.135,83.11,83.115,296600000.0
2009-12-14 13:04:00,83.115,83.135,83.115,83.135,455900000.0
2009-12-14 13:05:00,83.135,83.135,83.115,83.125,217300000.0
2009-12-14 13:06:00,83.125,83.135,83.115,83.125,356200001.0
2009-12-14 13:07:00,83.115,83.13,83.105,83.105,215600000.0
2009-12-14 13:08:00,83.105,83.105,83.085,83.095,141800000.0
2009-12-14 13:09:00,83.095,83.1,83.085,83.095,147400000.0
2009-12-14 13:10:00,83.1,83.115,83.1,83.105,143100000.0
2009-12-14 13:11:00,83.105,83.105,83.035,83.04,360800000.0
2009-12-14 13:12:00,83.035,83.05,83.025,83.04,225200000.0
2009-12-14 13:13:00,83.04,83.04,83.01,83.01,360600002.0
2009-12-14 13:14:00,83.005,83.025,83.005,83.02,283300000.0
2009-12-14 13:15:00,83.015,83.02,83.0,83.015,218100000.0
2009-12-14 13:16:00,83.015,83.035,83.015,83.035,258700001.0
2009-12-14 13:17:00,83.04,83.04,82.985,82.995,396500000.0
2009-12-14 13:18:00,82.995,83.005,82.985,82.995,250699999.0
2009-12-14 13:19:00,82.995,83.01,82.99,83.005,221000000.0
2009-12-14 13:20:00,83.005,83.01,83.0,83.01,155000000.0
2009-12-14 13:21:00,83.01,83.025,83.005,83.02,98400000.0
2009-12-14 13:22:00,83.02,83.02,83.0,83.005,270500000.0
2009-12-14 13:23:00,83.005,83.005,82.975,82.985,198000000.0
2009-12-14 13:24:00,82.985,83.01,82.985,82.995,123900000.0
2009-12-14 13:25:00,83.0,83.025,82.995,83.025,117900000.0
2009-12-14 13:26:00,83.035,83.045,83.03,83.035,166600000.0
2009-12-14 13:27:00,83.035,83.035,83.03,83.035,79100000.0
2009-12-14 13:28:00,83.035,83.045,83.035,83.04,64000000.0
2009-12-14 13:29:00,83.035,83.04,83.015,83.015,68900000.0
2009-12-14 13:30:00,83.015,83.015,82.985,83.01,221400000.0
2009-12-14 13:31:00,83.015,83.03,83.01,83.03,116900000.0
2009-12-14 13:32:00,83.03,83.04,83.025,83.025,162700000.0
2009-12-14 13:33:00,83.03,83.03,83.0,83.005,116500000.0
2009-12-14 13:34:00,83.005,83.005,83.0,83.0,52000000.0
2009-12-14 13:35:00,83.0,83.0,82.98,82.995,210900000.0
2009-12-14 13:36:00,82.995,83.01,82.985,83.005,173800000.0
2009-12-14 13:37:00,83.01,83.015,82.995,83.005,198800001.0
2009-12-14 13:38:00,83.005,83.03,83.0,83.01,194800000.0
2009-12-14 13:39:00,83.01,83.015,83.005,83.01,86100000.0
2009-12-14 13:40:00,83.01,83.045,83.005,83.035,247600000.0
2009-12-14 13:41:00,83.05,83.05,83.02,83.025,294499999.0
2009-12-14 13:42:00,83.025,83.075,83.02,83.075,176500001.0
2009-12-14 13:43:00,83.07,83.095,83.07,83.08,213900000.0
2009-12-14 13:44:00,83.08,83.105,83.075,83.1,289400000.0
2009-12-14 13:45:00,83.1,83.115,83.085,83.105,198900000.0
2009-12-14 13:46:00,83.105,83.115,83.075,83.085,100200000.0
2009-12-14 13:47:00,83.085,83.09,83.08,83.085,167500000.0
2009-12-14 13:48:00,83.08,83.09,83.07,83.075,169200000.0
2009-12-14 13:49:00,83.075,83.08,83.055,83.065,136600000.0
2009-12-14 13:50:00,83.065,83.07,83.065,83.07,50400000.0
2009-12-14 13:51:00,83.065,83.065,83.045,83.045,340400000.0
2009-12-14 13:52:00,83.045,83.06,83.045,83.055,140800000.0
2009-12-14 13:53:00,83.055,83.065,83.055,83.065,156100000.0
2009-12-14 13:54:00,83.065,83.075,83.06,83.06,125800000.0
2009-12-14 13:55:00,83.06,83.075,83.055,83.075,134000000.0
2009-12-14 13:56:00,83.075,83.08,83.055,83.07,111400000.0
2009-12-14 13:57:00,83.085,83.095,83.075,83.09,298100000.0
2009-12-14 13:58:00,83.075,83.105,83.075,83.105,156400000.0
2009-12-14 13:59:00,83.105,83.13,83.095,83.125,128600000.0
2009-12-14 14:00:00,83.115,83.115,83.105,83.11,112600000.0
2009-12-14 14:01:00,83.105,83.11,83.095,83.095,109500000.0
2009-12-14 14:02:00,83.085,83.145,83.085,83.145,149800000.0
2009-12-14 14:03:00,83.145,83.185,83.145,83.175,187600000.0
2009-12-14 14:04:00,83.175,83.175,83.13,83.135,297900000.0
2009-12-14 14:05:00,83.125,83.125,83.105,83.115,86200000.0
2009-12-14 14:06:00,83.115,83.155,83.105,83.145,189400000.0
2009-12-14 14:07:00,83.145,83.155,83.145,83.145,203800000.0
2009-12-14 14:08:00,83.15,83.185,83.14,83.18,219600000.0
2009-12-14 14:09:00,83.18,83.185,83.165,83.175,137200000.0
2009-12-14 14:10:00,83.175,83.225,83.175,83.225,167700000.0
2009-12-14 14:11:00,83.22,83.235,83.215,83.225,184000000.0
2009-12-14 14:12:00,83.22,83.225,83.215,83.22,173800000.0
2009-12-14 14:13:00,83.22,83.22,83.18,83.18,210099999.0
2009-12-14 14:14:00,83.185,83.235,83.18,83.23,258000000.0
2009-12-14 14:15:00,83.225,83.235,83.22,83.235,228200000.0
2009-12-14 14:16:00,83.235,83.235,83.21,83.215,420499999.0
2009-12-14 14:17:00,83.215,83.215,83.155,83.19,437299999.0
2009-12-14 14:18:00,83.19,83.195,83.17,83.19,576199997.0
2009-12-14 14:19:00,83.19,83.205,83.18,83.195,252500000.0
2009-12-14 14:20:00,83.2,83.205,83.19,83.195,178200000.0
2009-12-14 14:21:00,83.195,83.2,83.175,83.18,205300000.0
2009-12-14 14:22:00,83.185,83.185,83.175,83.175,228799997.0
2009-12-14 14:23:00,83.175,83.18,83.17,83.18,268100000.0
2009-12-14 14:24:00,83.18,83.185,83.165,83.185,286300000.0
2009-12-14 14:25:00,83.185,83.215,83.175,83.215,159900000.0
2009-12-14 14:26:00,83.215,83.225,83.215,83.22,30700000.0
2009-12-14 14:27:00,83.22,83.245,83.22,83.245,184400000.0
2009-12-14 14:28:00,83.235,83.245,83.235,83.245,67000000.0
2009-12-14 14:29:00,83.245,83.25,83.24,83.245,131500000.0
2009-12-14 14:30:00,83.25,83.265,83.245,83.26,129700000.0
2009-12-14 14:31:00,83.26,83.26,83.26,83.26,13600000.0
2009-12-14 14:32:00,83.255,83.255,83.25,83.25,51700000.0
2009-12-14 14:33:00,83.255,83.255,83.25,83.255,42600000.0
2009-12-14 14:34:00,83.255,83.26,83.255,83.255,131200000.0
2009-12-14 14:35:00,83.255,83.255,83.22,83.225,215099999.0
2009-12-14 14:36:00,83.225,83.225,83.21,83.22,112900000.0
2009-12-14 14:37:00,83.22,83.225,83.205,83.205,36300000.0
2009-12-14 14:38:00,83.21,83.21,83.18,83.195,111600000.0
2009-12-14 14:39:00,83.195,83.2,83.185,83.19,187600000.0
2009-12-14 14:40:00,83.19,83.195,83.185,83.185,206799999.0
2009-12-14 14:41:00,83.185,83.195,83.17,83.175,75200000.0
2009-12-14 14:42:00,83.18,83.185,83.165,83.175,398399998.0
2009-12-14 14:43:00,83.175,83.19,83.165,83.165,301400000.0
2009-12-14 14:44:00,83.165,83.17,83.16,83.165,67300000.0
2009-12-14 14:45:00,83.165,83.175,83.155,83.155,70300000.0
2009-12-14 14:46:00,83.155,83.16,83.125,83.13,329499998.0
2009-12-14 14:47:00,83.13,83.165,83.13,83.155,202400000.0
2009-12-14 14:48:00,83.155,83.155,83.14,83.145,77500000.0
2009-12-14 14:49:00,83.145,83.155,83.12,83.125,120800000.0
2009-12-14 14:50:00,83.125,83.17,83.125,83.145,236500000.0
2009-12-14 14:51:00,83.16,83.195,83.16,83.195,319600000.0
2009-12-14 14:52:00,83.195,83.215,83.185,83.21,315500000.0
2009-12-14 14:53:00,83.21,83.21,83.175,83.175,458600000.0
2009-12-14 14:54:00,83.165,83.17,83.135,83.165,655299999.0
2009-12-14 14:55:00,83.17,83.175,83.125,83.125,587500001.0
2009-12-14 14:56:00,83.13,83.14,83.085,83.105,185100000.0
2009-12-14 14:57:00,83.105,83.115,83.1,83.105,368900000.0
2009-12-14 14:58:00,83.095,83.135,83.095,83.13,590200001.0
2009-12-14 14:59:00,83.125,83.155,83.125,83.13,408499999.0
2009-12-14 15:00:00,83.135,83.145,83.115,83.145,329300000.0
2009-12-14 15:01:00,83.145,83.145,83.135,83.14,312000000.0
2009-12-14 15:02:00,83.14,83.155,83.135,83.15,417100000.0
2009-12-14 15:03:00,83.15,83.175,83.145,83.17,256400000.0
2009-12-14 15:04:00,83.17,83.19,83.17,83.19,152600000.0
2009-12-14 15:05:00,83.185,83.185,83.165,83.165,131400000.0
2009-12-14 15:06:00,83.17,83.17,83.155,83.155,164400000.0
2009-12-14 15:07:00,83.155,83.16,83.14,83.145,447900001.0
2009-12-14 15:08:00,83.145,83.15,83.14,83.15,141300000.0
2009-12-14 15:09:00,83.145,83.17,83.145,83.155,179000000.0
2009-12-14 15:10:00,83.155,83.175,83.155,83.17,196600000.0
2009-12-14 15:11:00,83.17,83.17,83.16,83.17,181400000.0
2009-12-14 15:12:00,83.165,83.17,83.125,83.14,142000000.0
2009-12-14 15:13:00,83.135,83.14,83.115,83.13,122000000.0
2009-12-14 15:14:00,83.13,83.13,83.115,83.12,213700000.0
2009-12-14 15:15:00,83.125,83.135,83.12,83.135,174400000.0
2009-12-14 15:16:00,83.135,83.14,83.125,83.125,105100000.0
2009-12-14 15:17:00,83.125,83.135,83.125,83.125,152000000.0
2009-12-14 15:18:00,83.125,83.13,83.115,83.115,191500000.0
2009-12-14 15:19:00,83.105,83.11,83.095,83.105,244900000.0
2009-12-14 15:20:00,83.095,83.135,83.095,83.105,463200000.0
2009-12-14 15:21:00,83.105,83.125,83.09,83.115,591900000.0
2009-12-14 15:22:00,83.115,83.115,83.1,83.1,351700000.0
2009-12-14 15:23:00,83.1,83.1,83.06,83.08,554500000.0
2009-12-14 15:24:00,83.08,83.095,83.065,83.095,283800000.0
2009-12-14 15:25:00,83.095,83.1,83.085,83.095,115100000.0
2009-12-14 15:26:00,83.09,83.1,83.065,83.1,349000001.0
2009-12-14 15:27:00,83.105,83.13,83.1,83.11,403700000.0
2009-12-14 15:28:00,83.1,83.115,83.09,83.09,342200000.0
2009-12-14 15:29:00,83.095,83.125,83.08,83.125,404700000.0
2009-12-14 15:30:00,83.125,83.145,83.115,83.115,582300000.0
2009-12-14 15:31:00,83.115,83.135,83.105,83.105,471000000.0
2009-12-14 15:32:00,83.105,83.125,83.095,83.1,704100000.0
2009-12-14 15:33:00,83.1,83.125,83.075,83.12,628000000.0
2009-12-14 15:34:00,83.115,83.125,83.1,83.11,270200000.0
2009-12-14 15:35:00,83.11,83.125,83.1,83.105,421300000.0
2009-12-14 15:36:00,83.105,83.12,83.1,83.11,264600000.0
2009-12-14 15:37:00,83.105,83.12,83.1,83.105,516000000.0
2009-12-14 15:38:00,83.105,83.11,83.09,83.1,215700000.0
2009-12-14 15:39:00,83.1,83.105,83.085,83.09,482500003.0
2009-12-14 15:40:00,83.085,83.125,83.085,83.105,541999999.0
2009-12-14 15:41:00,83.105,83.115,83.09,83.095,544900001.0
2009-12-14 15:42:00,83.095,83.1,83.09,83.09,289000000.0
2009-12-14 15:43:00,83.09,83.115,83.09,83.115,386800000.0
2009-12-14 15:44:00,83.11,83.115,83.07,83.075,437500002.0
2009-12-14 15:45:00,83.075,83.085,83.075,83.08,268600000.0
2009-12-14 15:46:00,83.08,83.08,83.05,83.05,676200000.0
2009-12-14 15:47:00,83.05,83.05,83.0,83.02,728700001.0
2009-12-14 15:48:00,83.025,83.045,83.005,83.035,400700001.0
2009-12-14 15:49:00,83.03,83.035,83.025,83.03,274700000.0
2009-12-14 15:50:00,83.035,83.05,83.025,83.045,529200000.0
2009-12-14 15:51:00,83.05,83.06,83.03,83.045,784800000.0
2009-12-14 15:52:00,83.045,83.065,83.035,83.06,340499998.0
2009-12-14 15:53:00,83.06,83.07,83.055,83.055,359200000.0
2009-12-14 15:54:00,83.055,83.065,83.045,83.05,556100000.0
2009-12-14 15:55:00,83.05,83.065,83.045,83.06,726300001.0
2009-12-14 15:56:00,83.06,83.065,83.05,83.065,359300000.0
2009-12-14 15:57:00,83.065,83.065,83.045,83.065,330200000.0
2009-12-14 15:58:00,83.06,83.075,83.05,83.06,345000000.0
2009-12-14 15:59:00,83.06,83.08,83.055,83.07,380800001.0
2009-12-14 16:00:00,83.07,83.1,83.07,83.1,214600000.0
2009-12-14 16:01:00,83.1,83.13,83.095,83.115,336500000.0
2009-12-14 16:02:00,83.115,83.12,83.09,83.095,396300000.0
2009-12-14 16:03:00,83.095,83.1,83.085,83.095,131000000.0
2009-12-14 16:04:00,83.09,83.095,83.04,83.055,469600000.0
2009-12-14 16:05:00,83.055,83.08,83.055,83.075,440700001.0
2009-12-14 16:06:00,83.075,83.105,83.075,83.105,200800000.0
2009-12-14 16:07:00,83.105,83.11,83.085,83.09,246100000.0
2009-12-14 16:08:00,83.09,83.115,83.085,83.115,520800000.0
2009-12-14 16:09:00,83.115,83.125,83.105,83.125,220800000.0
2009-12-14 16:10:00,83.125,83.135,83.09,83.13,766000001.0
2009-12-14 16:11:00,83.135,83.185,83.13,83.165,754900001.0
2009-12-14 16:12:00,83.165,83.185,83.16,83.18,718999998.0
2009-12-14 16:13:00,83.18,83.2,83.17,83.19,513099999.0
2009-12-14 16:14:00,83.195,83.195,83.175,83.175,471699999.0
2009-12-14 16:15:00,83.175,83.175,83.155,83.155,357000000.0
2009-12-14 16:16:00,83.155,83.17,83.14,83.15,622800004.0
2009-12-14 16:17:00,83.15,83.16,83.125,83.14,534600000.0
2009-12-14 16:18:00,83.14,83.155,83.13,83.155,412300000.0
2009-12-14 16:19:00,83.155,83.16,83.145,83.16,298100000.0
2009-12-14 16:20:00,83.16,83.19,83.145,83.18,828200000.0
2009-12-14 16:21:00,83.18,83.18,83.165,83.175,460600000.0
2009-12-14 16:22:00,83.17,83.205,83.17,83.2,380000000.0
2009-12-14 16:23:00,83.2,83.205,83.18,83.18,202900000.0
2009-12-14 16:24:00,83.18,83.185,83.16,83.175,443499999.0
2009-12-14 16:25:00,83.17,83.185,83.165,83.17,430600000.0
2009-12-14 16:26:00,83.17,83.195,83.165,83.185,504200000.0
2009-12-14 16:27:00,83.185,83.19,83.175,83.175,155100000.0
2009-12-14 16:28:00,83.175,83.19,83.175,83.175,184800000.0
2009-12-14 16:29:00,83.175,83.175,83.155,83.17,381400000.0
2009-12-14 16:30:00,83.165,83.185,83.155,83.185,511599999.0
2009-12-14 16:31:00,83.185,83.23,83.175,83.215,787700000.0
2009-12-14 16:32:00,83.215,83.245,83.215,83.225,603300000.0
2009-12-14 16:33:00,83.225,83.24,83.21,83.215,589200000.0
2009-12-14 16:34:00,83.22,83.235,83.21,83.235,390800000.0
2009-12-14 16:35:00,83.235,83.235,83.19,83.195,486800000.0
2009-12-14 16:36:00,83.195,83.195,83.155,83.18,801000000.0
2009-12-14 16:37:00,83.18,83.215,83.175,83.205,515100002.0
2009-12-14 16:38:00,83.205,83.215,83.185,83.195,512099999.0
2009-12-14 16:39:00,83.195,83.215,83.185,83.19,994700000.0
2009-12-14 16:40:00,83.195,83.2,83.145,83.17,932200000.0
2009-12-14 16:41:00,83.175,83.21,83.165,83.205,658200000.0
2009-12-14 16:42:00,83.21,83.23,83.205,83.21,560800000.0
2009-12-14 16:43:00,83.205,83.22,83.195,83.21,712500000.0
2009-12-14 16:44:00,83.21,83.23,83.2,83.2,532400001.0
2009-12-14 16:45:00,83.195,83.24,83.19,83.24,828499999.0
2009-12-14 16:46:00,83.24,83.3,83.235,83.275,971099999.0
2009-12-14 16:47:00,83.275,83.28,83.25,83.26,673799999.0
2009-12-14 16:48:00,83.26,83.295,83.24,83.295,621100001.0
2009-12-14 16:49:00,83.305,83.305,83.245,83.265,650000000.0
2009-12-14 16:50:00,83.26,83.285,83.255,83.275,754200002.0
2009-12-14 16:51:00,83.275,83.31,83.275,83.295,641500000.0
2009-12-14 16:52:00,83.295,83.345,83.285,83.335,482599998.0
2009-12-14 16:53:00,83.33,83.335,83.305,83.315,625300000.0
2009-12-14 16:54:00,83.315,83.325,83.29,83.305,639600000.0
2009-12-14 16:55:00,83.305,83.335,83.3,83.305,632200001.0
2009-12-14 16:56:00,83.305,83.31,83.285,83.295,451599998.0
2009-12-14 16:57:00,83.295,83.31,83.29,83.295,487699998.0
2009-12-14 16:58:00,83.295,83.295,83.25,83.255,785900001.0
2009-12-14 16:59:00,83.255,83.285,83.25,83.275,630500000.0
2009-12-14 17:00:00,83.27,83.275,83.245,83.255,672100000.0
2009-12-14 17:01:00,83.255,83.27,83.24,83.245,625600000.0
2009-12-14 17:02:00,83.245,83.265,83.245,83.245,433700000.0
2009-12-14 17:03:00,83.245,83.265,83.24,83.245,786900001.0
2009-12-14 17:04:00,83.245,83.245,83.175,83.175,697900004.0
2009-12-14 17:05:00,83.18,83.19,83.16,83.16,384300001.0
2009-12-14 17:06:00,83.165,83.21,83.155,83.2,532399998.0
2009-12-14 17:07:00,83.2,83.205,83.17,83.195,465200000.0
2009-12-14 17:08:00,83.195,83.205,83.155,83.16,738800003.0
2009-12-14 17:09:00,83.165,83.18,83.16,83.165,421100000.0
2009-12-14 17:10:00,83.17,83.185,83.165,83.175,432899999.0
2009-12-14 17:11:00,83.175,83.225,83.17,83.225,386900000.0
2009-12-14 17:12:00,83.235,83.27,83.235,83.255,513900000.0
2009-12-14 17:13:00,83.255,83.275,83.24,83.255,617599997.0
2009-12-14 17:14:00,83.255,83.285,83.25,83.275,640000000.0
2009-12-14 17:15:00,83.275,83.275,83.245,83.275,683200000.0
2009-12-14 17:16:00,83.275,83.275,83.26,83.265,499400000.0
2009-12-14 17:17:00,83.265,83.28,83.26,83.27,362000000.0
2009-12-14 17:18:00,83.27,83.29,83.245,83.285,793800000.0
2009-12-14 17:19:00,83.285,83.295,83.255,83.255,1000300000.0
2009-12-14 17:20:00,83.255,83.27,83.245,83.255,662200000.0
2009-12-14 17:21:00,83.26,83.28,83.25,83.26,617500000.0
2009-12-14 17:22:00,83.26,83.265,83.235,83.24,512100000.0
2009-12-14 17:23:00,83.245,83.245,83.235,83.245,485199999.0
2009-12-14 17:24:00,83.245,83.275,83.235,83.27,550100000.0
2009-12-14 17:25:00,83.27,83.29,83.265,83.29,298600000.0
2009-12-14 17:26:00,83.29,83.31,83.275,83.3,620200002.0
2009-12-14 17:27:00,83.31,83.325,83.295,83.295,891499999.0
2009-12-14 17:28:00,83.295,83.295,83.27,83.27,655400001.0
2009-12-14 17:29:00,83.27,83.275,83.23,83.235,539600004.0
2009-12-14 17:30:00,83.24,83.255,83.22,83.24,611799998.0
2009-12-14 17:31:00,83.24,83.26,83.225,83.255,480099999.0
2009-12-14 17:32:00,83.26,83.265,83.24,83.255,505400001.0
2009-12-14 17:33:00,83.255,83.27,83.235,83.245,703700004.0
2009-12-14 17:34:00,83.245,83.265,83.235,83.255,605200000.0
2009-12-14 17:35:00,83.255,83.26,83.2,83.2,790499999.0
2009-12-14 17:36:00,83.2,83.21,83.17,83.205,849100001.0
2009-12-14 17:37:00,83.205,83.215,83.19,83.205,546300000.0
2009-12-14 17:38:00,83.2,83.215,83.19,83.2,545600001.0
2009-12-14 17:39:00,83.2,83.22,83.2,83.205,580600000.0
2009-12-14 17:40:00,83.205,83.235,83.205,83.235,437700000.0
2009-12-14 17:41:00,83.235,83.235,83.22,83.23,731399999.0
2009-12-14 17:42:00,83.23,83.255,83.225,83.235,566900000.0
2009-12-14 17:43:00,83.235,83.255,83.235,83.24,340100000.0
2009-12-14 17:44:00,83.24,83.255,83.225,83.255,648400002.0
2009-12-14 17:45:00,83.255,83.255,83.225,83.25,635200000.0
2009-12-14 17:46:00,83.255,83.265,83.245,83.255,473800000.0
2009-12-14 17:47:00,83.255,83.305,83.255,83.3,428000000.0
2009-12-14 17:48:00,83.305,83.34,83.3,83.33,485900000.0
2009-12-14 17:49:00,83.33,83.4,83.33,83.375,453700000.0
2009-12-14 17:50:00,83.375,83.395,83.345,83.355,603800000.0
2009-12-14 17:51:00,83.355,83.455,83.355,83.445,765199999.0
2009-12-14 17:52:00,83.445,83.455,83.415,83.425,760199999.0
2009-12-14 17:53:00,83.425,83.43,83.4,83.41,427100000.0
2009-12-14 17:54:00,83.405,83.43,83.39,83.425,295500001.0
2009-12-14 17:55:00,83.42,83.435,83.405,83.425,367000001.0
2009-12-14 17:56:00,83.425,83.445,83.425,83.435,512200000.0
2009-12-14 17:57:00,83.435,83.435,83.39,83.405,806500002.0
2009-12-14 17:58:00,83.405,83.435,83.395,83.42,417100000.0
2009-12-14 17:59:00,83.42,83.425,83.345,83.4,851200002.0
2009-12-14 18:00:00,83.4,83.43,83.365,83.4,717600000.0
2009-12-14 18:01:00,83.405,83.425,83.405,83.425,467300000.0
2009-12-14 18:02:00,83.425,83.445,83.4,83.405,505500000.0
2009-12-14 18:03:00,83.405,83.425,83.395,83.425,230000000.0
2009-12-14 18:04:00,83.42,83.435,83.415,83.425,442900000.0
2009-12-14 18:05:00,83.43,83.44,83.42,83.435,538700000.0
2009-12-14 18:06:00,83.435,83.46,83.435,83.45,451500000.0
2009-12-14 18:07:00,83.45,83.455,83.42,83.445,478700002.0
2009-12-14 18:08:00,83.445,83.45,83.435,83.44,387099999.0
2009-12-14 18:09:00,83.44,83.455,83.425,83.45,285700001.0
2009-12-14 18:10:00,83.45,83.465,83.45,83.465,370700000.0
2009-12-14 18:11:00,83.47,83.485,83.465,83.47,534800000.0
2009-12-14 18:12:00,83.47,83.475,83.46,83.47,382200002.0
2009-12-14 18:13:00,83.47,83.47,83.455,83.465,310900001.0
2009-12-14 18:14:00,83.46,83.465,83.45,83.455,409300002.0
2009-12-14 18:15:00,83.46,83.475,83.46,83.475,564600000.0
2009-12-14 18:16:00,83.475,83.505,83.455,83.49,731400000.0
2009-12-14 18:17:00,83.495,83.52,83.49,83.515,257000001.0
2009-12-14 18:18:00,83.52,83.545,83.515,83.53,454100002.0
2009-12-14 18:19:00,83.53,83.545,83.52,83.52,433200001.0
2009-12-14 18:20:00,83.525,83.575,83.52,83.565,530000000.0
2009-12-14 18:21:00,83.565,83.575,83.545,83.555,641800004.0
2009-12-14 18:22:00,83.555,83.555,83.5,83.52,527600001.0
2009-12-14 18:23:00,83.52,83.535,83.505,83.525,606100003.0
2009-12-14 18:24:00,83.525,83.555,83.525,83.55,451600000.0
2009-12-14 18:25:00,83.545,83.555,83.52,83.525,526400004.0
2009-12-14 18:26:00,83.525,83.535,83.505,83.51,528200000.0
2009-12-14 18:27:00,83.51,83.515,83.485,83.505,593400000.0
2009-12-14 18:28:00,83.505,83.535,83.5,83.53,421700001.0
2009-12-14 18:29:00,83.535,83.6,83.525,83.585,714700000.0
2009-12-14 18:30:00,83.585,83.625,83.585,83.62,836900000.0
2009-12-14 18:31:00,83.62,83.65,83.62,83.64,786999999.0
2009-12-14 18:32:00,83.64,83.645,83.615,83.62,605600001.0
2009-12-14 18:33:00,83.615,83.65,83.615,83.635,415299997.0
2009-12-14 18:34:00,83.635,83.66,83.63,83.64,609400002.0
2009-12-14 18:35:00,83.635,83.68,83.63,83.68,546100000.0
2009-12-14 18:36:00,83.685,83.73,83.675,83.715,713600004.0
2009-12-14 18:37:00,83.715,83.755,83.705,83.74,468699999.0
2009-12-14 18:38:00,83.74,83.82,83.735,83.795,654200001.0
2009-12-14 18:39:00,83.795,83.825,83.79,83.805,817800009.0
2009-12-14 18:40:00,83.81,83.825,83.8,83.815,375300000.0
2009-12-14 18:41:00,83.815,83.815,83.73,83.73,370000000.0
2009-12-14 18:42:00,83.73,83.74,83.715,83.73,365899999.0
2009-12-14 18:43:00,83.73,83.735,83.705,83.71,1083600006.0
2009-12-14 18:44:00,83.71,83.715,83.695,83.705,704100003.0
2009-12-14 18:45:00,83.705,83.705,83.68,83.685,424900000.0
2009-12-14 18:46:00,83.685,83.715,83.68,83.7,742400001.0
2009-12-14 18:47:00,83.71,83.72,83.7,83.705,253900000.0
2009-12-14 18:48:00,83.705,83.73,83.705,83.73,357500000.0
2009-12-14 18:49:00,83.73,83.755,83.72,83.73,614000001.0
2009-12-14 18:50:00,83.725,83.73,83.7,83.71,265900000.0
2009-12-14 18:51:00,83.71,83.71,83.69,83.695,472100001.0
2009-12-14 18:52:00,83.69,83.7,83.68,83.7,579800000.0
2009-12-14 18:53:00,83.7,83.705,83.685,83.695,409400000.0
2009-12-14 18:54:00,83.695,83.7,83.67,83.67,382700000.0
2009-12-14 18:55:00,83.675,83.695,83.67,83.685,159600000.0
2009-12-14 18:56:00,83.69,83.69,83.665,83.67,346100000.0
2009-12-14 18:57:00,83.67,83.675,83.66,83.665,338500000.0
2009-12-14 18:58:00,83.665,83.67,83.645,83.665,449100001.0
2009-12-14 18:59:00,83.66,83.72,83.66,83.7,893800004.0
2009-12-14 19:00:00,83.695,83.72,83.695,83.7,433500001.0
2009-12-14 19:01:00,83.705,83.705,83.66,83.685,399299999.0
2009-12-14 19:02:00,83.69,83.69,83.66,83.67,381300000.0
2009-12-14 19:03:00,83.67,83.695,83.645,83.695,511199999.0
2009-12-14 19:04:00,83.695,83.71,83.68,83.685,491200000.0
2009-12-14 19:05:00,83.685,83.705,83.65,83.7,678800001.0
2009-12-14 19:06:00,83.705,83.72,83.7,83.72,523300000.0
2009-12-14 19:07:00,83.72,83.73,83.705,83.71,140000000.0
2009-12-14 19:08:00,83.715,83.73,83.715,83.73,263500000.0
2009-12-14 19:09:00,83.73,83.745,83.715,83.745,458200001.0
2009-12-14 19:10:00,83.745,83.745,83.72,83.725,412300000.0
2009-12-14 19:11:00,83.725,83.725,83.685,83.695,594100001.0
2009-12-14 19:12:00,83.695,83.695,83.685,83.685,426200000.0
2009-12-14 19:13:00,83.685,83.69,83.67,83.67,145500000.0
2009-12-14 19:14:00,83.675,83.68,83.67,83.675,75400000.0
2009-12-14 19:15:00,83.67,83.71,83.665,83.71,473699999.0
2009-12-14 19:16:00,83.71,83.725,83.705,83.725,489600000.0
2009-12-14 19:17:00,83.72,83.725,83.72,83.72,114300000.0
2009-12-14 19:18:00,83.72,83.745,83.715,83.74,275900000.0
2009-12-14 19:19:00,83.745,83.775,83.745,83.775,335200000.0
2009-12-14 19:20:00,83.775,83.795,83.77,83.775,530600000.0
2009-12-14 19:21:00,83.775,83.785,83.76,83.77,277000000.0
2009-12-14 19:22:00,83.775,83.785,83.755,83.77,425600000.0
2009-12-14 19:23:00,83.77,83.785,83.77,83.78,606100000.0
2009-12-14 19:24:00,83.78,83.79,83.705,83.715,758300000.0
2009-12-14 19:25:00,83.715,83.73,83.71,83.725,663500000.0
2009-12-14 19:26:00,83.725,83.735,83.715,83.725,363000001.0
2009-12-14 19:27:00,83.725,83.725,83.685,83.695,512800000.0
2009-12-14 19:28:00,83.695,83.7,83.685,83.695,348800001.0
2009-12-14 19:29:00,83.7,83.725,83.695,83.71,501299999.0
2009-12-14 19:30:00,83.71,83.72,83.705,83.715,495400002.0
2009-12-14 19:31:00,83.715,83.72,83.71,83.715,347400000.0
2009-12-14 19:32:00,83.715,83.77,83.715,83.745,327800000.0
2009-12-14 19:33:00,83.74,83.75,83.735,83.735,290300000.0
2009-12-14 19:34:00,83.735,83.75,83.735,83.75,189300000.0
2009-12-14 19:35:00,83.745,83.76,83.745,83.755,249400000.0
2009-12-14 19:36:00,83.75,83.76,83.745,83.76,310200000.0
2009-12-14 19:37:00,83.76,83.785,83.76,83.78,398099999.0
2009-12-14 19:38:00,83.785,83.795,83.78,83.785,309300000.0
2009-12-14 19:39:00,83.785,83.795,83.775,83.78,555100002.0
2009-12-14 19:40:00,83.78,83.78,83.765,83.765,595700001.0
2009-12-14 19:41:00,83.765,83.775,83.765,83.77,231600000.0
2009-12-14 19:42:00,83.765,83.78,83.76,83.78,260100001.0
2009-12-14 19:43:00,83.78,83.78,83.715,83.72,330599999.0
2009-12-14 19:44:00,83.72,83.725,83.68,83.685,213200000.0
2009-12-14 19:45:00,83.685,83.69,83.675,83.685,58700000.0
2009-12-14 19:46:00,83.68,83.68,83.655,83.66,152900001.0
2009-12-14 19:47:00,83.655,83.665,83.63,83.645,388999998.0
2009-12-14 19:48:00,83.645,83.655,83.63,83.63,406900001.0
2009-12-14 19:49:00,83.635,83.645,83.625,83.64,93900000.0
2009-12-14 19:50:00,83.64,83.64,83.605,83.615,88600000.0
2009-12-14 19:51:00,83.61,83.63,83.6,83.63,215100000.0
2009-12-14 19:52:00,83.625,83.65,83.615,83.65,477900009.0
2009-12-14 19:53:00,83.655,83.655,83.64,83.64,92200000.0
2009-12-14 19:54:00,83.64,83.7,83.64,83.69,762900000.0
2009-12-14 19:55:00,83.69,83.7,83.685,83.69,310100000.0
2009-12-14 19:56:00,83.69,83.7,83.685,83.69,373900000.0
2009-12-14 19:57:00,83.69,83.695,83.675,83.685,163500001.0
2009-12-14 19:58:00,83.675,83.69,83.67,83.675,230500000.0
2009-12-14 19:59:00,83.675,83.705,83.67,83.705,390000000.0
2009-12-14 20:00:00,83.7,83.7,83.655,83.66,245900000.0
2009-12-14 20:01:00,83.66,83.675,83.66,83.665,213500000.0
2009-12-14 20:02:00,83.665,83.685,83.665,83.675,132300000.0
2009-12-14 20:03:00,83.67,83.68,83.67,83.67,35300000.0
2009-12-14 20:04:00,83.67,83.675,83.655,83.66,301400000.0
2009-12-14 20:05:00,83.66,83.69,83.66,83.69,88100000.0
2009-12-14 20:06:00,83.69,83.69,83.675,83.685,109100000.0
2009-12-14 20:07:00,83.685,83.705,83.67,83.695,162600000.0
2009-12-14 20:08:00,83.695,83.72,83.695,83.715,92100000.0
2009-12-14 20:09:00,83.72,83.725,83.705,83.715,198100000.0
2009-12-14 20:10:00,83.72,83.735,83.705,83.715,255600000.0
2009-12-14 20:11:00,83.715,83.735,83.715,83.73,227999999.0
2009-12-14 20:12:00,83.725,83.73,83.725,83.725,92200000.0
2009-12-14 20:13:00,83.725,83.74,83.725,83.735,134200000.0
2009-12-14 20:14:00,83.735,83.74,83.73,83.73,79300000.0
2009-12-14 20:15:00,83.735,83.735,83.72,83.73,53700000.0
2009-12-14 20:16:00,83.725,83.735,83.725,83.725,73800000.0
2009-12-14 20:17:00,83.725,83.735,83.715,83.735,41000000.0
2009-12-14 20:18:00,83.735,83.74,83.73,83.735,217400000.0
2009-12-14 20:19:00,83.735,83.76,83.73,83.755,274700000.0
2009-12-14 20:20:00,83.76,83.76,83.75,83.75,228400000.0
2009-12-14 20:21:00,83.755,83.76,83.75,83.755,138200000.0
2009-12-14 20:22:00,83.755,83.755,83.74,83.745,201200000.0
2009-12-14 20:23:00,83.75,83.75,83.715,83.72,274300001.0
2009-12-14 20:24:00,83.72,83.73,83.72,83.725,149000000.0
2009-12-14 20:25:00,83.725,83.745,83.725,83.74,296499999.0
2009-12-14 20:26:00,83.74,83.745,83.735,83.745,386000000.0
2009-12-14 20:27:00,83.745,83.755,83.74,83.75,128500000.0
2009-12-14 20:28:00,83.745,83.76,83.745,83.76,348000000.0
2009-12-14 20:29:00,83.755,83.765,83.755,83.765,334100000.0
2009-12-14 20:30:00,83.765,83.765,83.745,83.76,207600000.0
2009-12-14 20:31:00,83.76,83.78,83.745,83.745,141200000.0
2009-12-14 20:32:00,83.745,83.745,83.74,83.74,10000000.0
2009-12-14 20:33:00,83.74,83.745,83.73,83.73,22200000.0
2009-12-14 20:34:00,83.735,83.745,83.725,83.735,248299999.0
2009-12-14 20:35:00,83.735,83.75,83.735,83.75,142600000.0
2009-12-14 20:36:00,83.75,83.75,83.715,83.72,272500000.0
2009-12-14 20:37:00,83.72,83.72,83.705,83.705,306300001.0
2009-12-14 20:38:00,83.71,83.725,83.705,83.715,157800000.0
2009-12-14 20:39:00,83.715,83.72,83.705,83.715,64500000.0
2009-12-14 20:40:00,83.72,83.72,83.72,83.72,34400000.0
2009-12-14 20:41:00,83.72,83.755,83.72,83.755,78300000.0
2009-12-14 20:42:00,83.755,83.765,83.735,83.765,121400001.0
2009-12-14 20:43:00,83.765,83.775,83.75,83.775,102300000.0
2009-12-14 20:44:00,83.775,83.775,83.705,83.72,312800000.0
2009-12-14 20:45:00,83.72,83.72,83.705,83.72,315900000.0
2009-12-14 20:46:00,83.725,83.735,83.72,83.72,61400000.0
2009-12-14 20:47:00,83.715,83.74,83.715,83.735,328400000.0
2009-12-14 20:48:00,83.735,83.735,83.7,83.7,133400000.0
2009-12-14 20:49:00,83.695,83.7,83.63,83.635,428700001.0
2009-12-14 20:50:00,83.645,83.66,83.64,83.65,146900000.0
2009-12-14 20:51:00,83.655,83.66,83.64,83.65,160500000.0
2009-12-14 20:52:00,83.65,83.685,83.65,83.675,460700001.0
2009-12-14 20:53:00,83.675,83.685,83.675,83.675,163300000.0
2009-12-14 20:54:00,83.675,83.685,83.675,83.68,145500000.0
2009-12-14 20:55:00,83.675,83.685,83.675,83.68,193400000.0
2009-12-14 20:56:00,83.68,83.685,83.68,83.685,127900004.0
2009-12-14 20:57:00,83.69,83.69,83.675,83.675,346700000.0
2009-12-14 20:58:00,83.675,83.685,83.66,83.67,296800000.0
2009-12-14 20:59:00,83.67,83.68,83.655,83.655,284800004.0
2009-12-14 21:00:00,83.655,83.66,83.65,83.66,318800000.0
2009-12-14 21:01:00,83.66,83.665,83.65,83.655,249200000.0
2009-12-14 21:02:00,83.655,83.68,83.655,83.665,264700000.0
2009-12-14 21:03:00,83.665,83.695,83.655,83.695,303100000.0
2009-12-14 21:04:00,83.705,83.71,83.675,83.675,352900000.0
2009-12-14 21:05:00,83.675,83.685,83.67,83.685,95600000.0
2009-12-14 21:06:00,83.685,83.7,83.67,83.67,84700000.0
2009-12-14 21:07:00,83.67,83.69,83.66,83.67,124900000.0
2009-12-14 21:08:00,83.67,83.675,83.66,83.665,100200000.0
2009-12-14 21:09:00,83.67,83.685,83.665,83.675,807599999.0
2009-12-14 21:10:00,83.675,83.68,83.665,83.675,321600000.0
2009-12-14 21:11:00,83.675,83.685,83.67,83.68,256200000.0
2009-12-14 21:12:00,83.675,83.705,83.665,83.69,369600000.0
2009-12-14 21:13:00,83.685,83.7,83.67,83.67,194200000.0
2009-12-14 21:14:00,83.67,83.675,83.66,83.67,249200000.0
2009-12-14 21:15:00,83.67,83.675,83.66,83.66,240400000.0
2009-12-14 21:16:00,83.66,83.67,83.655,83.665,213700000.0
2009-12-14 21:17:00,83.66,83.67,83.66,83.66,78300000.0
2009-12-14 21:18:00,83.66,83.665,83.65,83.665,110200000.0
2009-12-14 21:19:00,83.665,83.665,83.665,83.665,57800000.0
2009-12-14 21:20:00,83.665,83.665,83.655,83.655,170100000.0
2009-12-14 21:21:00,83.66,83.66,83.655,83.655,280000000.0
2009-12-14 21:22:00,83.655,83.66,83.655,83.66,179200000.0
2009-12-14 21:23:00,83.66,83.685,83.66,83.665,186700002.0
2009-12-14 21:24:00,83.67,83.695,83.665,83.695,74100000.0
2009-12-14 21:25:00,83.7,83.71,83.69,83.69,471499999.0
2009-12-14 21:26:00,83.69,83.7,83.69,83.7,118400000.0
2009-12-14 21:27:00,83.715,83.715,83.695,83.695,374500000.0
2009-12-14 21:28:00,83.69,83.7,83.69,83.695,175200001.0
2009-12-14 21:29:00,83.695,83.71,83.695,83.71,83800000.0
2009-12-14 21:30:00,83.71,83.73,83.71,83.73,264900000.0
2009-12-14 21:31:00,83.73,83.73,83.725,83.73,389800001.0
2009-12-14 21:32:00,83.73,83.735,83.73,83.73,125200000.0
2009-12-14 21:33:00,83.73,83.745,83.73,83.74,206300000.0
2009-12-14 21:34:00,83.74,83.745,83.735,83.735,227100000.0
2009-12-14 21:35:00,83.73,83.735,83.725,83.73,113200000.0
2009-12-14 21:36:00,83.73,83.735,83.72,83.73,220100000.0
2009-12-14 21:37:00,83.73,83.735,83.725,83.725,246400000.0
2009-12-14 21:38:00,83.745,83.745,83.725,83.725,238700002.0
2009-12-14 21:39:00,83.725,83.725,83.7,83.705,144100000.0
2009-12-14 21:40:00,83.71,83.71,83.695,83.7,88100000.0
2009-12-14 21:41:00,83.7,83.7,83.68,83.685,118500000.0
2009-12-14 21:42:00,83.69,83.695,83.69,83.69,125500000.0
2009-12-14 21:43:00,83.69,83.69,83.68,83.685,87100000.0
2009-12-14 21:44:00,83.685,83.7,83.685,83.695,130800000.0
2009-12-14 21:45:00,83.695,83.705,83.69,83.705,184900000.0
2009-12-14 21:46:00,83.705,83.715,83.705,83.715,156000000.0
2009-12-14 21:47:00,83.715,83.715,83.71,83.715,52000000.0
2009-12-14 21:48:00,83.715,83.715,83.71,83.715,43200000.0
2009-12-14 21:49:00,83.715,83.72,83.71,83.71,94400000.0
2009-12-14 21:50:00,83.71,83.71,83.705,83.705,380300000.0
2009-12-14 21:51:00,83.71,83.72,83.71,83.715,119500000.0
2009-12-14 21:52:00,83.71,83.715,83.695,83.695,225300000.0
2009-12-14 21:53:00,83.705,83.74,83.695,83.725,397900000.0
2009-12-14 21:54:00,83.725,83.735,83.71,83.725,114900000.0
2009-12-14 21:55:00,83.72,83.725,83.68,83.68,283000000.0
2009-12-14 21:56:00,83.685,83.69,83.67,83.67,240500000.0
2009-12-14 21:57:00,83.67,83.68,83.645,83.65,441900000.0
2009-12-14 21:58:00,83.64,83.685,83.64,83.655,549100000.0
2009-12-14 21:59:00,83.655,83.665,83.63,83.63,476299999.0
2009-12-14 22:00:00,83.63,83.645,83.62,83.63,523999999.0
2009-12-14 22:01:00,83.63,83.63,83.615,83.615,291500000.0
2009-12-14 22:02:00,83.615,83.625,83.61,83.61,179200000.0
2009-12-14 22:03:00,83.615,83.66,83.615,83.66,223800000.0
2009-12-14 22:04:00,83.66,83.665,83.65,83.66,200300000.0
2009-12-14 22:05:00,83.66,83.675,83.66,83.67,51900000.0
2009-12-14 22:06:00,83.67,83.675,83.665,83.67,125200000.0
2009-12-14 22:07:00,83.665,83.67,83.665,83.67,82000000.0
2009-12-14 22:08:00,83.67,83.67,83.655,83.665,288800000.0
2009-12-14 22:09:00,83.665,83.665,83.655,83.655,351900000.0
2009-12-14 22:10:00,83.655,83.655,83.645,83.655,284000000.0
2009-12-14 22:11:00,83.65,83.675,83.645,83.67,260700000.0
2009-12-14 22:12:00,83.67,83.675,83.67,83.67,35900000.0
2009-12-14 22:13:00,83.67,83.695,83.67,83.675,264900000.0
2009-12-14 22:14:00,83.675,83.685,83.67,83.675,183500000.0
2009-12-14 22:15:00,83.675,83.68,83.675,83.68,65300000.0
2009-12-14 22:16:00,83.68,83.695,83.675,83.695,105500000.0
2009-12-14 22:17:00,83.695,83.695,83.685,83.69,65200000.0
2009-12-14 22:18:00,83.69,83.69,83.69,83.69,13200000.0
2009-12-14 22:19:00,83.695,83.695,83.69,83.695,5000000.0
2009-12-14 22:20:00,83.69,83.71,83.69,83.71,84400000.0
2009-12-14 22:21:00,83.71,83.71,83.7,83.7,24300000.0
2009-12-14 22:22:00,83.7,83.7,83.675,83.68,125800000.0
2009-12-14 22:23:00,83.68,83.68,83.675,83.675,53600000.0
2009-12-14 22:24:00,83.685,83.695,83.68,83.695,252900000.0
2009-12-14 22:25:00,83.695,83.73,83.695,83.715,168799999.0
2009-12-14 22:26:00,83.715,83.715,83.685,83.7,339700000.0
2009-12-14 22:27:00,83.7,83.725,83.7,83.72,218100000.0
2009-12-14 22:28:00,83.715,83.715,83.68,83.685,122100000.0
2009-12-14 22:29:00,83.685,83.685,83.68,83.68,72800000.0
2009-12-14 22:30:00,83.675,83.69,83.675,83.69,66700000.0
2009-12-14 22:31:00,83.685,83.705,83.685,83.685,356400001.0
2009-12-14 22:32:00,83.685,83.69,83.68,83.69,147600001.0
2009-12-14 22:33:00,83.69,83.695,83.685,83.69,95100000.0
2009-12-14 22:34:00,83.69,83.69,83.685,83.685,38400000.0
2009-12-14 22:35:00,83.69,83.695,83.685,83.695,219800000.0
2009-12-14 22:36:00,83.695,83.695,83.685,83.685,127200000.0
2009-12-14 22:37:00,83.685,83.69,83.675,83.675,99599999.0
2009-12-14 22:38:00,83.68,83.68,83.66,83.665,126600000.0
2009-12-14 22:39:00,83.675,83.675,83.665,83.665,149900000.0
2009-12-14 22:40:00,83.665,83.685,83.665,83.68,65000000.0
2009-12-14 22:41:00,83.68,83.68,83.66,83.66,152700000.0
2009-12-14 22:42:00,83.66,83.66,83.655,83.655,75200000.0
2009-12-14 22:43:00,83.655,83.655,83.645,83.645,91900000.0
2009-12-14 22:44:00,83.645,83.645,83.64,83.64,113200000.0
2009-12-14 22:45:00,83.645,83.655,83.64,83.64,355700000.0
2009-12-14 22:46:00,83.64,83.64,83.635,83.635,294500000.0
2009-12-14 22:47:00,83.635,83.64,83.62,83.62,160100000.0
2009-12-14 22:48:00,83.62,83.635,83.62,83.63,182200000.0
2009-12-14 22:49:00,83.63,83.64,83.625,83.625,395100000.0
2009-12-14 22:50:00,83.625,83.645,83.625,83.645,520500000.0
2009-12-14 22:51:00,83.645,83.65,83.635,83.64,152900000.0
2009-12-14 22:52:00,83.64,83.64,83.625,83.625,163400000.0
2009-12-14 22:53:00,83.625,83.63,83.625,83.63,59900000.0
2009-12-14 22:54:00,83.63,83.645,83.63,83.645,188400000.0
2009-12-14 22:55:00,83.645,83.645,83.635,83.635,69600000.0
2009-12-14 22:56:00,83.635,83.645,83.635,83.645,98100000.0
2009-12-14 22:57:00,83.645,83.67,83.645,83.665,283300000.0
2009-12-14 22:58:00,83.67,83.675,83.655,83.655,264300000.0
2009-12-14 22:59:00,83.655,83.66,83.605,83.605,228400000.0
2009-12-14 23:00:00,83.605,83.605,83.595,83.6,37400000.0
2009-12-14 23:01:00,83.595,83.605,83.57,83.57,87700000.0
2009-12-14 23:02:00,83.575,83.605,83.575,83.6,25000000.0
2009-12-14 23:03:00,83.605,83.605,83.6,83.605,7000000.0
2009-12-14 23:04:00,83.6,83.605,83.595,83.605,17500000.0
2009-12-14 23:05:00,83.605,83.605,83.58,83.595,31000000.0
2009-12-14 23:06:00,83.6,83.61,83.6,83.605,35400000.0
2009-12-14 23:07:00,83.605,83.62,83.6,83.605,104700000.0
2009-12-14 23:08:00,83.605,83.615,83.595,83.595,18600000.0
2009-12-14 23:09:00,83.595,83.615,83.595,83.615,20100000.0
2009-12-14 23:10:00,83.615,83.62,83.605,83.615,47400000.0
2009-12-14 23:11:00,83.615,83.645,83.605,83.635,116300000.0
2009-12-14 23:12:00,83.635,83.635,83.625,83.625,17900000.0
2009-12-14 23:13:00,83.625,83.625,83.595,83.605,34800000.0
2009-12-14 23:14:00,83.605,83.62,83.6,83.605,61900000.0
2009-12-14 23:15:00,83.605,83.635,83.6,83.635,82800000.0
2009-12-14 23:16:00,83.635,83.655,83.625,83.655,82400000.0
2009-12-14 23:17:00,83.645,83.67,83.645,83.645,75800000.0
2009-12-14 23:18:00,83.645,83.675,83.64,83.665,82300000.0
2009-12-14 23:19:00,83.665,83.67,83.645,83.655,169800000.0
2009-12-14 23:20:00,83.655,83.665,83.645,83.665,165600000.0
2009-12-14 23:21:00,83.665,83.695,83.66,83.66,95600000.0
2009-12-14 23:22:00,83.66,83.68,83.65,83.68,113800000.0
2009-12-14 23:23:00,83.685,83.7,83.67,83.675,126700000.0
2009-12-14 23:24:00,83.675,83.685,83.675,83.68,92200000.0
2009-12-14 23:25:00,83.68,83.685,83.675,83.675,45000000.0
2009-12-14 23:26:00,83.68,83.7,83.68,83.685,23300000.0
2009-12-14 23:27:00,83.685,83.685,83.675,83.675,14900000.0
2009-12-14 23:28:00,83.675,83.685,83.675,83.685,61000000.0
2009-12-14 23:29:00,83.685,83.685,83.675,83.675,49000000.0
2009-12-14 23:30:00,83.675,83.675,83.665,83.665,81100000.0
2009-12-14 23:31:00,83.665,83.68,83.665,83.68,59000000.0
2009-12-14 23:32:00,83.675,83.675,83.665,83.665,31500000.0
2009-12-14 23:33:00,83.665,83.665,83.655,83.66,42600000.0
2009-12-14 23:34:00,83.655,83.655,83.645,83.645,10400000.0
2009-12-14 23:35:00,83.645,83.65,83.645,83.645,13500000.0
2009-12-14 23:36:00,83.645,83.645,83.615,83.615,44400000.0
2009-12-14 23:37:00,83.615,83.625,83.595,83.595,87600000.0
2009-12-14 23:38:00,83.605,83.645,83.6,83.635,75700000.0
2009-12-14 23:39:00,83.635,83.635,83.615,83.615,56900000.0
2009-12-14 23:40:00,83.615,83.625,83.61,83.615,24100000.0
2009-12-14 23:41:00,83.62,83.625,83.615,83.625,17200000.0
2009-12-14 23:42:00,83.63,83.63,83.62,83.625,29300000.0
2009-12-14 23:43:00,83.625,83.645,83.615,83.63,41400000.0
2009-12-14 23:44:00,83.63,83.645,83.62,83.63,35900000.0
2009-12-14 23:45:00,83.635,83.665,83.635,83.665,40300000.0
2009-12-14 23:46:00,83.665,83.665,83.64,83.64,99300000.0
2009-12-14 23:47:00,83.645,83.645,83.635,83.635,4500000.0
2009-12-14 23:48:00,83.635,83.675,83.625,83.645,89100000.0
2009-12-14 23:49:00,83.665,83.665,83.635,83.635,28700000.0
2009-12-14 23:50:00,83.635,83.635,83.635,83.635,19300000.0
2009-12-14 23:51:00,83.635,83.655,83.635,83.655,34900000.0
2009-12-14 23:52:00,83.665,83.665,83.655,83.665,17600000.0
2009-12-14 23:53:00,83.655,83.665,83.655,83.665,19600000.0
2009-12-14 23:54:00,83.665,83.665,83.665,83.665,12000000.0
2009-12-14 23:55:00,83.665,83.665,83.665,83.665,34100000.0
2009-12-14 23:56:00,83.665,83.675,83.665,83.665,38700000.0
2009-12-14 23:57:00,83.665,83.665,83.655,83.655,48500000.0
2009-12-14 23:58:00,83.655,83.665,83.655,83.665,40800000.0
2009-12-14 23:59:00,83.675,83.74,83.665,83.67,49800000.0
2009-12-15 00:00:00,83.665,83.68,83.66,83.665,28300000.0
2009-12-15 00:01:00,83.665,83.665,83.665,83.665,4000000.0
2009-12-15 00:02:00,83.665,83.705,83.66,83.66,21200000.0
2009-12-15 00:03:00,83.68,83.695,83.68,83.68,10400000.0
2009-12-15 00:04:00,83.68,83.69,83.68,83.685,8200000.0
2009-12-15 00:05:00,83.685,83.72,83.685,83.715,11400000.0
2009-12-15 00:06:00,83.705,83.705,83.705,83.705,2500000.0
2009-12-15 00:07:00,83.715,83.73,83.68,83.725,28800000.0
2009-12-15 00:08:00,83.725,83.725,83.66,83.685,18000000.0
2009-12-15 00:09:00,83.675,83.685,83.605,83.645,26400000.0
2009-12-15 00:10:00,83.635,83.645,83.605,83.64,29500000.0
2009-12-15 00:11:00,83.645,83.66,83.645,83.65,26300000.0
2009-12-15 00:12:00,83.645,83.66,83.645,83.65,36800000.0
2009-12-15 00:13:00,83.66,83.66,83.66,83.66,1000000.0
2009-12-15 00:14:00,83.66,83.66,83.66,83.66,1000000.0
2009-12-15 00:15:00,83.66,83.675,83.66,83.67,17200000.0
2009-12-15 00:16:00,83.685,83.72,83.685,83.715,63600000.0
2009-12-15 00:17:00,83.715,83.72,83.7,83.705,47100000.0
2009-12-15 00:18:00,83.7,83.705,83.67,83.675,49500000.0
2009-12-15 00:19:00,83.675,83.7,83.675,83.695,12400000.0
2009-12-15 00:20:00,83.705,83.705,83.695,83.695,6000000.0
2009-12-15 00:21:00,83.7,83.705,83.695,83.705,8900000.0
2009-12-15 00:22:00,83.705,83.705,83.705,83.705,1700000.0
2009-12-15 00:23:00,83.705,83.705,83.695,83.695,3100000.0
2009-12-15 00:24:00,83.7,83.7,83.7,83.7,5000000.0
2009-12-15 00:25:00,83.69,83.705,83.69,83.7,5000000.0
2009-12-15 00:26:00,83.7,83.705,83.7,83.7,5000000.0
2009-12-15 00:27:00,83.705,83.715,83.69,83.705,22900000.0
2009-12-15 00:28:00,83.705,83.71,83.625,83.655,29000000.0
2009-12-15 00:29:00,83.66,83.66,83.656,83.658,17900000.0
2009-12-15 00:30:00,83.66,83.665,83.645,83.66,17900000.0
2009-12-15 00:31:00,83.66,83.66,83.66,83.66,8000000.0
2009-12-15 00:32:00,83.66,83.66,83.645,83.645,23600000.0
2009-12-15 00:33:00,83.65,83.665,83.65,83.655,15900000.0
2009-12-15 00:34:00,83.645,83.645,83.645,83.645,16500000.0
2009-12-15 00:35:00,83.645,83.645,83.635,83.64,11000000.0
2009-12-15 00:36:00,83.635,83.66,83.635,83.655,25800000.0
2009-12-15 00:37:00,83.655,83.655,83.655,83.655,16700000.0
2009-12-15 00:38:00,83.655,83.655,83.655,83.655,10000000.0
2009-12-15 00:39:00,83.655,83.685,83.655,83.685,26800000.0
2009-12-15 00:40:00,83.685,83.685,83.685,83.685,1600000.0
2009-12-15 00:41:00,83.685,83.685,83.675,83.675,9600000.0
2009-12-15 00:42:00,83.675,83.685,83.675,83.685,25800000.0
2009-12-15 00:43:00,83.685,83.69,83.675,83.685,58400000.0
2009-12-15 00:44:00,83.685,83.685,83.665,83.665,45200000.0
2009-12-15 00:45:00,83.665,83.665,83.665,83.665,4800000.0
2009-12-15 00:46:00,83.665,83.675,83.665,83.675,4800000.0
2009-12-15 00:47:00,83.665,83.675,83.665,83.675,8100000.0
2009-12-15 00:48:00,83.675,83.675,83.675,83.675,3200000.0
2009-12-15 00:49:00,83.675,83.685,83.675,83.675,9600000.0
2009-12-15 00:50:00,83.675,83.675,83.675,83.675,12800000.0
2009-12-15 00:51:00,83.675,83.675,83.675,83.675,11200000.0
2009-12-15 00:52:00,83.675,83.675,83.67,83.675,14400000.0
2009-12-15 00:53:00,83.675,83.675,83.67,83.675,9600000.0
2009-12-15 00:54:00,83.675,83.685,83.675,83.685,9900000.0
2009-12-15 00:55:00,83.68,83.685,83.68,83.685,19200000.0
2009-12-15 00:56:00,83.685,83.695,83.685,83.695,27400000.0
2009-12-15 00:57:00,83.695,83.7,83.665,83.665,15600000.0
2009-12-15 00:58:00,83.67,83.705,83.67,83.705,22400000.0
2009-12-15 00:59:00,83.695,83.705,83.685,83.705,33800000.0
2009-12-15 01:00:00,83.695,83.71,83.685,83.685,52100000.0
2009-12-15 01:01:00,83.685,83.705,83.675,83.68,81100000.0
2009-12-15 01:02:00,83.685,83.695,83.675,83.695,49800000.0
2009-12-15 01:03:00,83.7,83.7,83.695,83.695,7500000.0
2009-12-15 01:04:00,83.695,83.695,83.695,83.695,8200000.0
2009-12-15 01:05:00,83.695,83.705,83.69,83.7,39400000.0
2009-12-15 01:06:00,83.695,83.705,83.695,83.705,30400000.0
2009-12-15 01:07:00,83.705,83.705,83.695,83.705,54900000.0
2009-12-15 01:08:00,83.705,83.705,83.695,83.705,72100000.0
2009-12-15 01:09:00,83.705,83.71,83.705,83.705,58600000.0
2009-12-15 01:10:00,83.705,83.705,83.705,83.705,21400000.0
2009-12-15 01:11:00,83.705,83.715,83.7,83.71,128600000.0
2009-12-15 01:12:00,83.705,83.725,83.705,83.705,70400000.0
2009-12-15 01:13:00,83.705,83.705,83.7,83.705,15100000.0
2009-12-15 01:14:00,83.705,83.705,83.685,83.685,46400000.0
2009-12-15 01:15:00,83.685,83.69,83.675,83.685,123000000.0
2009-12-15 01:16:00,83.685,83.685,83.68,83.68,15400000.0
2009-12-15 01:17:00,83.685,83.695,83.68,83.69,25400000.0
2009-12-15 01:18:00,83.69,83.7,83.685,83.69,56700000.0
2009-12-15 01:19:00,83.69,83.7,83.69,83.695,83000000.0
2009-12-15 01:20:00,83.7,83.7,83.695,83.695,123900000.0
2009-12-15 01:21:00,83.695,83.705,83.695,83.705,96900000.0
2009-12-15 01:22:00,83.705,83.705,83.7,83.705,105700000.0
2009-12-15 01:23:00,83.705,83.705,83.685,83.685,67200000.0
2009-12-15 01:24:00,83.685,83.685,83.675,83.685,247400000.0
2009-12-15 01:25:00,83.685,83.695,83.66,83.69,197000000.0
2009-12-15 01:26:00,83.695,83.695,83.665,83.675,206300000.0
2009-12-15 01:27:00,83.68,83.7,83.67,83.695,101000000.0
2009-12-15 01:28:00,83.695,83.695,83.67,83.685,200600000.0
2009-12-15 01:29:00,83.685,83.685,83.68,83.68,35000000.0
2009-12-15 01:30:00,83.68,83.685,83.68,83.685,48000000.0
2009-12-15 01:31:00,83.685,83.685,83.68,83.68,4600000.0
2009-12-15 01:32:00,83.675,83.685,83.67,83.68,46600000.0
2009-12-15 01:33:00,83.68,83.685,83.67,83.685,61500000.0
2009-12-15 01:34:00,83.68,83.685,83.68,83.685,5600000.0
2009-12-15 01:35:00,83.685,83.695,83.68,83.695,190100000.0
2009-12-15 01:36:00,83.7,83.705,83.69,83.69,67000000.0
2009-12-15 01:37:00,83.69,83.705,83.69,83.705,69600000.0
2009-12-15 01:38:00,83.7,83.72,83.7,83.715,122400000.0
2009-12-15 01:39:00,83.72,83.73,83.705,83.725,51400000.0
2009-12-15 01:40:00,83.725,83.76,83.725,83.755,166800000.0
2009-12-15 01:41:00,83.755,83.76,83.735,83.755,148900000.0
2009-12-15 01:42:00,83.76,83.77,83.75,83.75,228600000.0
2009-12-15 01:43:00,83.75,83.75,83.745,83.75,62400000.0
2009-12-15 01:44:00,83.755,83.755,83.755,83.755,12800000.0
2009-12-15 01:45:00,83.75,83.755,83.75,83.75,37000000.0
2009-12-15 01:46:00,83.745,83.75,83.73,83.73,130000000.0
2009-12-15 01:47:00,83.725,83.73,83.715,83.715,76600000.0
2009-12-15 01:48:00,83.72,83.725,83.715,83.72,35000000.0
2009-12-15 01:49:00,83.72,83.72,83.71,83.71,36900000.0
2009-12-15 01:50:00,83.705,83.71,83.7,83.7,95000000.0
2009-12-15 01:51:00,83.705,83.71,83.705,83.71,126400000.0
2009-12-15 01:52:00,83.71,83.715,83.695,83.705,164900000.0
2009-12-15 01:53:00,83.7,83.715,83.695,83.705,127200000.0
2009-12-15 01:54:00,83.705,83.71,83.705,83.705,62600000.0
2009-12-15 01:55:00,83.705,83.71,83.7,83.705,150100000.0
2009-12-15 01:56:00,83.705,83.725,83.705,83.725,89100000.0
2009-12-15 01:57:00,83.725,83.725,83.725,83.725,112900000.0
2009-12-15 01:58:00,83.725,83.73,83.725,83.725,15300000.0
2009-12-15 01:59:00,83.72,83.74,83.71,83.715,87300000.0
2009-12-15 02:00:00,83.71,83.725,83.675,83.725,472100000.0
2009-12-15 02:01:00,83.725,83.745,83.725,83.745,70400000.0
2009-12-15 02:02:00,83.745,83.755,83.745,83.755,56900000.0
2009-12-15 02:03:00,83.755,83.755,83.745,83.745,37300000.0
2009-12-15 02:04:00,83.745,83.75,83.745,83.75,53400000.0
2009-12-15 02:05:00,83.75,83.77,83.75,83.75,144300000.0
2009-12-15 02:06:00,83.75,83.795,83.745,83.785,212700000.0
2009-12-15 02:07:00,83.785,83.785,83.77,83.77,57200000.0
2009-12-15 02:08:00,83.775,83.79,83.775,83.79,70400000.0
2009-12-15 02:09:00,83.79,83.79,83.785,83.785,45300000.0
2009-12-15 02:10:00,83.79,83.81,83.79,83.8,106000000.0
2009-12-15 02:11:00,83.805,83.82,83.8,83.815,104500000.0
2009-12-15 02:12:00,83.815,83.825,83.795,83.8,191800000.0
2009-12-15 02:13:00,83.805,83.82,83.795,83.805,85400000.0
2009-12-15 02:14:00,83.81,83.825,83.8,83.82,324700000.0
2009-12-15 02:15:00,83.825,83.825,83.815,83.82,76500000.0
2009-12-15 02:16:00,83.82,83.835,83.82,83.82,57900000.0
2009-12-15 02:17:00,83.815,83.825,83.815,83.825,91700000.0
2009-12-15 02:18:00,83.825,83.83,83.82,83.82,90500000.0
2009-12-15 02:19:00,83.82,83.83,83.815,83.83,124000000.0
2009-12-15 02:20:00,83.83,83.83,83.815,83.83,113600000.0
2009-12-15 02:21:00,83.83,83.84,83.81,83.835,186300000.0
2009-12-15 02:22:00,83.83,83.845,83.825,83.84,132800000.0
2009-12-15 02:23:00,83.84,83.845,83.84,83.84,10000000.0
2009-12-15 02:24:00,83.84,83.845,83.825,83.83,53100000.0
2009-12-15 02:25:00,83.83,83.845,83.8,83.825,329500000.0
2009-12-15 02:26:00,83.825,83.83,83.805,83.82,245100000.0
2009-12-15 02:27:00,83.825,83.825,83.795,83.795,183400000.0
2009-12-15 02:28:00,83.795,83.805,83.795,83.8,234300000.0
2009-12-15 02:29:00,83.8,83.8,83.765,83.775,224800000.0
2009-12-15 02:30:00,83.785,83.785,83.705,83.715,210300000.0
2009-12-15 02:31:00,83.71,83.715,83.665,83.71,787100000.0
2009-12-15 02:32:00,83.71,83.725,83.67,83.67,468400000.0
2009-12-15 02:33:00,83.665,83.665,83.62,83.625,303200000.0
2009-12-15 02:34:00,83.625,83.66,83.625,83.645,765900000.0
2009-12-15 02:35:00,83.65,83.655,83.635,83.635,467900000.0
2009-12-15 02:36:00,83.635,83.645,83.635,83.635,248500000.0
2009-12-15 02:37:00,83.635,83.635,83.625,83.63,143200000.0
2009-12-15 02:38:00,83.625,83.625,83.6,83.6,206400000.0
2009-12-15 02:39:00,83.6,83.605,83.59,83.595,522900000.0
2009-12-15 02:40:00,83.595,83.64,83.595,83.635,328200000.0
2009-12-15 02:41:00,83.635,83.665,83.63,83.665,1109600000.0
2009-12-15 02:42:00,83.66,83.665,83.615,83.625,612000000.0
2009-12-15 02:43:00,83.62,83.625,83.605,83.605,987200000.0
2009-12-15 02:44:00,83.605,83.63,83.605,83.63,864000000.0
2009-12-15 02:45:00,83.625,83.68,83.625,83.675,457200000.0
2009-12-15 02:46:00,83.675,83.695,83.655,83.685,287300000.0
2009-12-15 02:47:00,83.685,83.69,83.675,83.68,235400000.0
2009-12-15 02:48:00,83.68,83.7,83.675,83.7,262400000.0
2009-12-15 02:49:00,83.695,83.715,83.695,83.7,891300000.0
2009-12-15 02:50:00,83.705,83.71,83.68,83.685,811600000.0
2009-12-15 02:51:00,83.68,83.73,83.68,83.725,820000000.0
2009-12-15 02:52:00,83.73,83.74,83.715,83.725,697000000.0
2009-12-15 02:53:00,83.725,83.74,83.725,83.73,691600000.0
2009-12-15 02:54:00,83.735,83.755,83.72,83.73,649100000.0
2009-12-15 02:55:00,83.75,83.75,83.7,83.73,419300000.0
2009-12-15 02:56:00,83.73,83.74,83.705,83.715,415000000.0
2009-12-15 02:57:00,83.725,83.74,83.72,83.73,226400000.0
2009-12-15 02:58:00,83.73,83.755,83.73,83.735,180900000.0
2009-12-15 02:59:00,83.74,83.755,83.735,83.755,340600000.0
2009-12-15 03:00:00,83.755,83.765,83.75,83.755,283700000.0
2009-12-15 03:01:00,83.755,83.755,83.68,83.7,364900000.0
2009-12-15 03:02:00,83.705,83.725,83.7,83.71,137200000.0
2009-12-15 03:03:00,83.705,83.74,83.695,83.72,789800000.0
2009-12-15 03:04:00,83.725,83.735,83.715,83.715,747200000.0
2009-12-15 03:05:00,83.71,83.725,83.705,83.715,163300000.0
2009-12-15 03:06:00,83.715,83.73,83.705,83.73,341999999.0
2009-12-15 03:07:00,83.735,83.735,83.71,83.71,250400000.0
2009-12-15 03:08:00,83.71,83.725,83.71,83.72,165500000.0
2009-12-15 03:09:00,83.725,83.725,83.715,83.725,100000000.0
2009-12-15 03:10:00,83.725,83.725,83.695,83.695,418100000.0
2009-12-15 03:11:00,83.705,83.705,83.68,83.685,195400000.0
2009-12-15 03:12:00,83.685,83.695,83.685,83.695,242900000.0
2009-12-15 03:13:00,83.695,83.72,83.695,83.71,319600000.0
2009-12-15 03:14:00,83.71,83.71,83.705,83.705,289100000.0
2009-12-15 03:15:00,83.705,83.71,83.705,83.71,233300000.0
2009-12-15 03:16:00,83.71,83.71,83.695,83.705,235900000.0
2009-12-15 03:17:00,83.705,83.705,83.695,83.705,93300000.0
2009-12-15 03:18:00,83.705,83.715,83.705,83.71,62500000.0
2009-12-15 03:19:00,83.705,83.71,83.685,83.69,147400000.0
2009-12-15 03:20:00,83.69,83.695,83.68,83.68,409800000.0
2009-12-15 03:21:00,83.68,83.68,83.66,83.66,311900000.0
2009-12-15 03:22:00,83.67,83.695,83.67,83.695,278900000.0
2009-12-15 03:23:00,83.695,83.705,83.695,83.705,49100000.0
2009-12-15 03:24:00,83.705,83.705,83.7,83.7,17200000.0
2009-12-15 03:25:00,83.7,83.7,83.685,83.695,389100000.0
2009-12-15 03:26:00,83.7,83.705,83.695,83.7,148500000.0
2009-12-15 03:27:00,83.7,83.715,83.695,83.715,161100000.0
2009-12-15 03:28:00,83.715,83.725,83.715,83.72,173400000.0
2009-12-15 03:29:00,83.72,83.725,83.72,83.725,212800000.0
2009-12-15 03:30:00,83.725,83.735,83.725,83.73,158600000.0
2009-12-15 03:31:00,83.73,83.73,83.72,83.725,102400000.0
2009-12-15 03:32:00,83.725,83.73,83.72,83.73,134400000.0
2009-12-15 03:33:00,83.725,83.73,83.72,83.72,219200000.0
2009-12-15 03:34:00,83.72,83.72,83.71,83.715,116800000.0
2009-12-15 03:35:00,83.715,83.725,83.715,83.715,186000000.0
2009-12-15 03:36:00,83.715,83.715,83.69,83.7,229600000.0
2009-12-15 03:37:00,83.71,83.71,83.71,83.71,38400000.0
2009-12-15 03:38:00,83.71,83.71,83.69,83.7,256000000.0
2009-12-15 03:39:00,83.7,83.7,83.67,83.685,208700000.0
2009-12-15 03:40:00,83.685,83.69,83.68,83.685,176200000.0
2009-12-15 03:41:00,83.685,83.685,83.685,83.685,59600000.0
2009-12-15 03:42:00,83.685,83.695,83.685,83.69,79700000.0
2009-12-15 03:43:00,83.69,83.69,83.685,83.69,116200000.0
2009-12-15 03:44:00,83.685,83.7,83.685,83.7,134800000.0
2009-12-15 03:45:00,83.7,83.715,83.695,83.71,199400000.0
2009-12-15 03:46:00,83.71,83.715,83.7,83.7,114800000.0
2009-12-15 03:47:00,83.7,83.7,83.695,83.7,120000000.0
2009-12-15 03:48:00,83.7,83.7,83.695,83.695,294700000.0
2009-12-15 03:49:00,83.7,83.735,83.7,83.735,273600000.0
2009-12-15 03:50:00,83.735,83.735,83.73,83.73,70400000.0
2009-12-15 03:51:00,83.73,83.73,83.72,83.72,96000000.0
2009-12-15 03:52:00,83.72,83.73,83.72,83.72,72000000.0
2009-12-15 03:53:00,83.72,83.73,83.72,83.73,54400000.0
2009-12-15 03:54:00,83.74,83.765,83.735,83.765,377200000.0
2009-12-15 03:55:00,83.765,83.775,83.765,83.775,260800000.0
2009-12-15 03:56:00,83.775,83.785,83.77,83.78,131200000.0
2009-12-15 03:57:00,83.78,83.78,83.775,83.78,41600000.0
2009-12-15 03:58:00,83.78,83.78,83.77,83.77,104600000.0
2009-12-15 03:59:00,83.77,83.785,83.76,83.785,245700000.0
2009-12-15 04:00:00,83.785,83.785,83.775,83.785,144400000.0
2009-12-15 04:01:00,83.785,83.785,83.76,83.76,227200000.0
2009-12-15 04:02:00,83.76,83.78,83.76,83.775,140800000.0
2009-12-15 04:03:00,83.77,83.77,83.765,83.765,300800000.0
2009-12-15 04:04:00,83.765,83.765,83.76,83.76,116800000.0
2009-12-15 04:05:00,83.76,83.765,83.755,83.76,131200000.0
2009-12-15 04:06:00,83.755,83.755,83.74,83.745,219200000.0
2009-12-15 04:07:00,83.745,83.75,83.74,83.74,203200000.0
2009-12-15 04:08:00,83.74,83.745,83.74,83.74,125900000.0
2009-12-15 04:09:00,83.745,83.745,83.745,83.745,91400000.0
2009-12-15 04:10:00,83.745,83.745,83.73,83.735,422000000.0
2009-12-15 04:11:00,83.735,83.74,83.73,83.74,295000000.0
2009-12-15 04:12:00,83.745,83.745,83.73,83.735,371500000.0
2009-12-15 04:13:00,83.735,83.755,83.735,83.745,136000000.0
2009-12-15 04:14:00,83.745,83.755,83.735,83.755,301200000.0
2009-12-15 04:15:00,83.755,83.76,83.745,83.76,153600000.0
2009-12-15 04:16:00,83.765,83.765,83.745,83.75,238400000.0
2009-12-15 04:17:00,83.75,83.76,83.74,83.745,340800000.0
2009-12-15 04:18:00,83.74,83.745,83.735,83.735,128000000.0
2009-12-15 04:19:00,83.735,83.765,83.735,83.755,218400000.0
2009-12-15 04:20:00,83.755,83.755,83.715,83.72,419200000.0
2009-12-15 04:21:00,83.72,83.72,83.71,83.72,360400000.0
2009-12-15 04:22:00,83.72,83.735,83.71,83.735,159100000.0
2009-12-15 04:23:00,83.735,83.76,83.735,83.74,210700000.0
2009-12-15 04:24:00,83.735,83.74,83.735,83.735,67200000.0
2009-12-15 04:25:00,83.73,83.735,83.72,83.725,256100000.0
2009-12-15 04:26:00,83.725,83.725,83.71,83.71,236000000.0
2009-12-15 04:27:00,83.715,83.725,83.715,83.725,33200000.0
2009-12-15 04:28:00,83.725,83.725,83.715,83.715,41200000.0
2009-12-15 04:29:00,83.72,83.72,83.715,83.715,60800000.0
2009-12-15 04:30:00,83.715,83.725,83.715,83.72,76800000.0
2009-12-15 04:31:00,83.72,83.73,83.715,83.73,153500000.0
2009-12-15 04:32:00,83.73,83.735,83.725,83.735,48200000.0
2009-12-15 04:33:00,83.735,83.735,83.735,83.735,17800000.0
2009-12-15 04:34:00,83.735,83.735,83.735,83.735,44800000.0
2009-12-15 04:35:00,83.735,83.745,83.735,83.735,110900000.0
2009-12-15 04:36:00,83.735,83.745,83.735,83.74,153900000.0
2009-12-15 04:37:00,83.745,83.745,83.74,83.74,73600000.0
2009-12-15 04:38:00,83.74,83.745,83.74,83.745,58200000.0
2009-12-15 04:39:00,83.745,83.745,83.735,83.735,95700000.0
2009-12-15 04:40:00,83.735,83.745,83.735,83.735,148800000.0
2009-12-15 04:41:00,83.735,83.735,83.735,83.735,11200000.0
2009-12-15 04:42:00,83.735,83.735,83.725,83.735,129600000.0
2009-12-15 04:43:00,83.735,83.745,83.735,83.74,229200000.0
2009-12-15 04:44:00,83.74,83.74,83.725,83.735,163200000.0
2009-12-15 04:45:00,83.735,83.755,83.73,83.755,134300000.0
2009-12-15 04:46:00,83.755,83.755,83.735,83.745,184200000.0
2009-12-15 04:47:00,83.745,83.745,83.74,83.74,30400000.0
2009-12-15 04:48:00,83.74,83.755,83.74,83.75,80600000.0
2009-12-15 04:49:00,83.75,83.75,83.745,83.745,32000000.0
2009-12-15 04:50:00,83.745,83.75,83.745,83.75,80000000.0
2009-12-15 04:51:00,83.75,83.75,83.75,83.75,38400000.0
2009-12-15 04:52:00,83.75,83.75,83.745,83.75,140100000.0
2009-12-15 04:53:00,83.75,83.75,83.745,83.75,236900000.0
2009-12-15 04:54:00,83.75,83.75,83.75,83.75,19200000.0
2009-12-15 04:55:00,83.75,83.77,83.75,83.77,236500000.0
2009-12-15 04:56:00,83.77,83.775,83.76,83.765,213300000.0
2009-12-15 04:57:00,83.765,83.775,83.76,83.77,226100000.0
2009-12-15 04:58:00,83.77,83.77,83.77,83.77,67200000.0
2009-12-15 04:59:00,83.77,83.775,83.77,83.77,78400000.0
2009-12-15 05:00:00,83.77,83.77,83.765,83.765,139200000.0
2009-12-15 05:01:00,83.765,83.78,83.765,83.78,171200000.0
2009-12-15 05:02:00,83.775,83.78,83.77,83.78,73600000.0
2009-12-15 05:03:00,83.78,83.785,83.78,83.78,22400000.0
2009-12-15 05:04:00,83.78,83.785,83.78,83.785,30400000.0
2009-12-15 05:05:00,83.785,83.785,83.775,83.775,9600000.0
2009-12-15 05:06:00,83.775,83.775,83.77,83.775,73600000.0
2009-12-15 05:07:00,83.775,83.78,83.775,83.775,16000000.0
2009-12-15 05:08:00,83.775,83.795,83.775,83.795,134300000.0
2009-12-15 05:09:00,83.79,83.815,83.79,83.805,378500000.0
2009-12-15 05:10:00,83.805,83.81,83.795,83.795,270700000.0
2009-12-15 05:11:00,83.8,83.82,83.8,83.82,93000000.0
2009-12-15 05:12:00,83.825,83.84,83.82,83.835,149300000.0
2009-12-15 05:13:00,83.84,83.86,83.82,83.83,371300000.0
2009-12-15 05:14:00,83.83,83.845,83.825,83.84,110400000.0
2009-12-15 05:15:00,83.84,83.865,83.84,83.86,161400000.0
2009-12-15 05:16:00,83.86,83.86,83.845,83.845,152800000.0
2009-12-15 05:17:00,83.845,83.855,83.845,83.845,131500000.0
2009-12-15 05:18:00,83.845,83.86,83.845,83.855,228200000.0
2009-12-15 05:19:00,83.85,83.855,83.845,83.85,138700000.0
2009-12-15 05:20:00,83.85,83.85,83.845,83.85,77300000.0
2009-12-15 05:21:00,83.85,83.855,83.85,83.85,67600000.0
2009-12-15 05:22:00,83.855,83.855,83.845,83.845,63400000.0
2009-12-15 05:23:00,83.85,83.855,83.845,83.845,104900000.0
2009-12-15 05:24:00,83.845,83.845,83.825,83.825,181500000.0
2009-12-15 05:25:00,83.825,83.825,83.8,83.8,251700000.0
2009-12-15 05:26:00,83.805,83.805,83.795,83.795,91700000.0
2009-12-15 05:27:00,83.795,83.8,83.795,83.8,59800000.0
2009-12-15 05:28:00,83.8,83.805,83.8,83.805,108600000.0
2009-12-15 05:29:00,83.805,83.815,83.805,83.815,107200000.0
2009-12-15 05:30:00,83.815,83.845,83.815,83.82,112800000.0
2009-12-15 05:31:00,83.815,83.825,83.815,83.815,200000000.0
2009-12-15 05:32:00,83.81,83.815,83.805,83.815,165500000.0
2009-12-15 05:33:00,83.815,83.815,83.81,83.815,50600000.0
2009-12-15 05:34:00,83.815,83.815,83.815,83.815,39400000.0
2009-12-15 05:35:00,83.815,83.815,83.815,83.815,24000000.0
2009-12-15 05:36:00,83.815,83.815,83.805,83.805,27900000.0
2009-12-15 05:37:00,83.815,83.815,83.805,83.815,19800000.0
2009-12-15 05:38:00,83.815,83.815,83.81,83.81,43200000.0
2009-12-15 05:39:00,83.81,83.815,83.81,83.815,23100000.0
2009-12-15 05:40:00,83.815,83.815,83.795,83.8,270200000.0
2009-12-15 05:41:00,83.8,83.82,83.785,83.815,378500000.0
2009-12-15 05:42:00,83.82,83.82,83.795,83.81,203500000.0
2009-12-15 05:43:00,83.815,83.825,83.81,83.825,129300000.0
2009-12-15 05:44:00,83.825,83.84,83.825,83.835,199700000.0
2009-12-15 05:45:00,83.835,83.845,83.835,83.845,159800000.0
2009-12-15 05:46:00,83.845,83.855,83.845,83.85,76800000.0
2009-12-15 05:47:00,83.85,83.855,83.85,83.85,32100000.0
2009-12-15 05:48:00,83.845,83.855,83.845,83.855,45400000.0
2009-12-15 05:49:00,83.855,83.865,83.855,83.855,59200000.0
2009-12-15 05:50:00,83.865,83.875,83.865,83.875,60200000.0
2009-12-15 05:51:00,83.875,83.885,83.875,83.885,48000000.0
2009-12-15 05:52:00,83.885,83.895,83.885,83.895,40000000.0
2009-12-15 05:53:00,83.895,83.895,83.88,83.885,108300000.0
2009-12-15 05:54:00,83.885,83.905,83.885,83.905,30400000.0
2009-12-15 05:55:00,83.905,83.905,83.895,83.895,40000000.0
2009-12-15 05:56:00,83.905,83.905,83.885,83.885,35200000.0
2009-12-15 05:57:00,83.885,83.895,83.885,83.885,41600000.0
2009-12-15 05:58:00,83.885,83.895,83.875,83.895,35200000.0
2009-12-15 05:59:00,83.895,83.895,83.885,83.895,16000000.0
2009-12-15 06:00:00,83.885,83.895,83.875,83.875,105600000.0
2009-12-15 06:01:00,83.875,83.875,83.865,83.865,28800000.0
2009-12-15 06:02:00,83.865,83.875,83.865,83.875,235200000.0
2009-12-15 06:03:00,83.87,83.875,83.865,83.875,262500000.0
2009-12-15 06:04:00,83.88,83.885,83.865,83.875,155200000.0
2009-12-15 06:05:00,83.875,83.895,83.875,83.875,164700000.0
2009-12-15 06:06:00,83.875,83.895,83.875,83.895,95100000.0
2009-12-15 06:07:00,83.895,83.905,83.89,83.895,175900000.0
2009-12-15 06:08:00,83.895,83.905,83.885,83.885,135300000.0
2009-12-15 06:09:00,83.885,83.905,83.885,83.895,285200000.0
2009-12-15 06:10:00,83.895,83.92,83.895,83.92,102600000.0
2009-12-15 06:11:00,83.915,83.925,83.905,83.905,102800000.0
2009-12-15 06:12:00,83.905,83.905,83.895,83.895,76800000.0
2009-12-15 06:13:00,83.895,83.895,83.875,83.885,273900000.0
2009-12-15 06:14:00,83.89,83.89,83.865,83.875,251200000.0
2009-12-15 06:15:00,83.88,83.885,83.87,83.88,139800000.0
2009-12-15 06:16:00,83.88,83.885,83.875,83.875,219000000.0
2009-12-15 06:17:00,83.88,83.885,83.865,83.865,46700000.0
2009-12-15 06:18:00,83.865,83.885,83.865,83.885,221300000.0
2009-12-15 06:19:00,83.885,83.885,83.875,83.875,89600000.0
2009-12-15 06:20:00,83.875,83.885,83.875,83.885,99200000.0
2009-12-15 06:21:00,83.885,83.895,83.885,83.895,110600000.0
2009-12-15 06:22:00,83.9,83.9,83.89,83.895,52900000.0
2009-12-15 06:23:00,83.895,83.905,83.895,83.905,88100000.0
2009-12-15 06:24:00,83.915,83.945,83.915,83.935,140200000.0
2009-12-15 06:25:00,83.935,83.945,83.935,83.945,76800000.0
2009-12-15 06:26:00,83.945,83.955,83.935,83.955,174200000.0
2009-12-15 06:27:00,83.955,83.965,83.955,83.965,143200000.0
2009-12-15 06:28:00,83.965,84.07,83.965,84.04,572000000.0
2009-12-15 06:29:00,84.045,84.05,84.03,84.04,259100000.0
2009-12-15 06:30:00,84.04,84.115,84.03,84.115,375600000.0
2009-12-15 06:31:00,84.115,84.15,84.095,84.145,487200000.0
2009-12-15 06:32:00,84.155,84.155,84.115,84.115,329000000.0
2009-12-15 06:33:00,84.115,84.13,84.085,84.13,289100000.0
2009-12-15 06:34:00,84.125,84.13,84.125,84.13,120600000.0
2009-12-15 06:35:00,84.13,84.165,84.13,84.145,280300000.0
2009-12-15 06:36:00,84.155,84.195,84.145,84.195,284200000.0
2009-12-15 06:37:00,84.195,84.21,84.185,84.195,170300000.0
2009-12-15 06:38:00,84.19,84.19,84.175,84.185,190800000.0
2009-12-15 06:39:00,84.185,84.2,84.17,84.18,361900000.0
2009-12-15 06:40:00,84.18,84.18,84.145,84.145,210000000.0
2009-12-15 06:41:00,84.15,84.17,84.15,84.17,199900000.0
2009-12-15 06:42:00,84.17,84.175,84.17,84.17,155400000.0
2009-12-15 06:43:00,84.17,84.17,84.165,84.165,107200000.0
2009-12-15 06:44:00,84.165,84.165,84.155,84.16,113900000.0
2009-12-15 06:45:00,84.16,84.195,84.155,84.175,340100000.0
2009-12-15 06:46:00,84.17,84.245,84.17,84.215,487400000.0
2009-12-15 06:47:00,84.215,84.215,84.205,84.205,174800000.0
2009-12-15 06:48:00,84.205,84.255,84.205,84.25,232000000.0
2009-12-15 06:49:00,84.25,84.285,84.245,84.265,411900000.0
2009-12-15 06:50:00,84.265,84.28,84.255,84.26,381800000.0
2009-12-15 06:51:00,84.26,84.26,84.215,84.22,307800000.0
2009-12-15 06:52:00,84.215,84.22,84.21,84.21,180500000.0
2009-12-15 06:53:00,84.21,84.215,84.195,84.2,72000000.0
2009-12-15 06:54:00,84.195,84.205,84.195,84.195,122000000.0
2009-12-15 06:55:00,84.195,84.2,84.19,84.2,110600000.0
2009-12-15 06:56:00,84.21,84.24,84.21,84.225,380500000.0
2009-12-15 06:57:00,84.225,84.225,84.21,84.21,133900000.0
2009-12-15 06:58:00,84.21,84.21,84.195,84.21,136900000.0
2009-12-15 06:59:00,84.205,84.21,84.205,84.205,101000000.0
2009-12-15 07:00:00,84.205,84.21,84.205,84.21,123400000.0
2009-12-15 07:01:00,84.21,84.22,84.21,84.22,276400000.0
2009-12-15 07:02:00,84.22,84.25,84.215,84.235,356200000.0
2009-12-15 07:03:00,84.235,84.265,84.235,84.24,326600000.0
2009-12-15 07:04:00,84.235,84.235,84.22,84.23,217600000.0
2009-12-15 07:05:00,84.23,84.23,84.225,84.225,214500000.0
2009-12-15 07:06:00,84.22,84.23,84.22,84.225,208200000.0
2009-12-15 07:07:00,84.225,84.225,84.205,84.215,250700000.0
2009-12-15 07:08:00,84.205,84.215,84.205,84.21,273600000.0
2009-12-15 07:09:00,84.205,84.225,84.205,84.205,383000000.0
2009-12-15 07:10:00,84.205,84.22,84.195,84.22,358300000.0
2009-12-15 07:11:00,84.215,84.24,84.21,84.22,370000000.0
2009-12-15 07:12:00,84.22,84.22,84.195,84.2,158200000.0
2009-12-15 07:13:00,84.2,84.215,84.175,84.21,250700000.0
2009-12-15 07:14:00,84.21,84.22,84.19,84.19,206400000.0
2009-12-15 07:15:00,84.195,84.205,84.175,84.175,258500000.0
2009-12-15 07:16:00,84.18,84.18,84.17,84.17,81300000.0
2009-12-15 07:17:00,84.17,84.19,84.17,84.185,295000000.0
2009-12-15 07:18:00,84.185,84.195,84.18,84.18,292400000.0
2009-12-15 07:19:00,84.18,84.195,84.175,84.195,312600000.0
2009-12-15 07:20:00,84.195,84.24,84.19,84.23,323400000.0
2009-12-15 07:21:00,84.23,84.235,84.215,84.22,336800000.0
2009-12-15 07:22:00,84.22,84.24,84.215,84.215,217900000.0
2009-12-15 07:23:00,84.22,84.22,84.21,84.21,201900000.0
2009-12-15 07:24:00,84.21,84.21,84.185,84.19,181000000.0
2009-12-15 07:25:00,84.2,84.2,84.175,84.18,188700000.0
2009-12-15 07:26:00,84.18,84.195,84.17,84.175,159700000.0
2009-12-15 07:27:00,84.175,84.19,84.175,84.18,120000000.0
2009-12-15 07:28:00,84.175,84.185,84.175,84.18,248400000.0
2009-12-15 07:29:00,84.18,84.185,84.165,84.175,169500000.0
2009-12-15 07:30:00,84.17,84.175,84.165,84.17,80900000.0
2009-12-15 07:31:00,84.17,84.205,84.165,84.205,202000000.0
2009-12-15 07:32:00,84.2,84.21,84.16,84.17,394600000.0
2009-12-15 07:33:00,84.175,84.18,84.145,84.15,250800000.0
2009-12-15 07:34:00,84.145,84.155,84.125,84.13,296700000.0
2009-12-15 07:35:00,84.135,84.135,84.12,84.125,210400000.0
2009-12-15 07:36:00,84.125,84.13,84.125,84.125,77700000.0
2009-12-15 07:37:00,84.125,84.155,84.115,84.115,189000000.0
2009-12-15 07:38:00,84.12,84.14,84.115,84.135,234800000.0
2009-12-15 07:39:00,84.135,84.135,84.09,84.09,157200000.0
2009-12-15 07:40:00,84.09,84.1,84.09,84.1,177600000.0
2009-12-15 07:41:00,84.1,84.1,84.095,84.095,185700000.0
2009-12-15 07:42:00,84.105,84.105,84.095,84.095,57500000.0
2009-12-15 07:43:00,84.075,84.085,84.07,84.085,68000000.0
2009-12-15 07:44:00,84.08,84.12,84.075,84.11,233800000.0
2009-12-15 07:45:00,84.115,84.125,84.1,84.105,268000000.0
2009-12-15 07:46:00,84.105,84.11,84.085,84.09,228300000.0
2009-12-15 07:47:00,84.09,84.09,84.04,84.045,69600000.0
2009-12-15 07:48:00,84.04,84.055,84.03,84.045,288100000.0
2009-12-15 07:49:00,84.055,84.07,84.05,84.05,299900000.0
2009-12-15 07:50:00,84.05,84.05,84.03,84.03,316700000.0
2009-12-15 07:51:00,84.03,84.045,84.0,84.015,382000000.0
2009-12-15 07:52:00,84.01,84.045,84.005,84.045,316900000.0
2009-12-15 07:53:00,84.04,84.05,84.025,84.04,254800000.0
2009-12-15 07:54:00,84.045,84.055,84.035,84.045,225600000.0
2009-12-15 07:55:00,84.045,84.09,84.045,84.08,152100000.0
2009-12-15 07:56:00,84.075,84.08,84.065,84.075,251900000.0
2009-12-15 07:57:00,84.075,84.075,84.065,84.065,125300000.0
2009-12-15 07:58:00,84.065,84.07,84.055,84.065,186500000.0
2009-12-15 07:59:00,84.06,84.07,84.055,84.07,230700000.0
2009-12-15 08:00:00,84.07,84.08,84.055,84.075,250500000.0
2009-12-15 08:01:00,84.075,84.115,84.075,84.115,116600000.0
2009-12-15 08:02:00,84.115,84.13,84.11,84.115,177600000.0
2009-12-15 08:03:00,84.115,84.16,84.115,84.15,309900000.0
2009-12-15 08:04:00,84.145,84.155,84.14,84.145,144800000.0
2009-12-15 08:05:00,84.145,84.16,84.12,84.12,139500000.0
2009-12-15 08:06:00,84.12,84.135,84.12,84.13,58700000.0
2009-12-15 08:07:00,84.13,84.135,84.095,84.095,129300000.0
2009-12-15 08:08:00,84.1,84.115,84.095,84.105,76400000.0
2009-12-15 08:09:00,84.105,84.12,84.1,84.12,152000000.0
2009-12-15 08:10:00,84.12,84.145,84.12,84.145,89200000.0
2009-12-15 08:11:00,84.14,84.14,84.13,84.13,10200000.0
2009-12-15 08:12:00,84.12,84.12,84.105,84.11,149700000.0
2009-12-15 08:13:00,84.11,84.11,84.105,84.11,72200000.0
2009-12-15 08:14:00,84.105,84.11,84.105,84.11,51800000.0
2009-12-15 08:15:00,84.11,84.11,84.1,84.105,63200000.0
2009-12-15 08:16:00,84.105,84.11,84.105,84.105,46500000.0
2009-12-15 08:17:00,84.105,84.105,84.1,84.105,139500000.0
2009-12-15 08:18:00,84.1,84.13,84.1,84.13,38300000.0
2009-12-15 08:19:00,84.125,84.145,84.12,84.145,187300000.0
2009-12-15 08:20:00,84.14,84.17,84.14,84.16,190000000.0
2009-12-15 08:21:00,84.165,84.165,84.13,84.135,283800000.0
2009-12-15 08:22:00,84.135,84.135,84.075,84.075,380300000.0
2009-12-15 08:23:00,84.075,84.085,84.055,84.08,374900000.0
2009-12-15 08:24:00,84.085,84.12,84.08,84.105,251800000.0
2009-12-15 08:25:00,84.105,84.125,84.095,84.11,311800000.0
2009-12-15 08:26:00,84.115,84.115,84.095,84.105,463800000.0
2009-12-15 08:27:00,84.105,84.11,84.095,84.11,131200000.0
2009-12-15 08:28:00,84.11,84.11,84.095,84.095,132100000.0
2009-12-15 08:29:00,84.105,84.105,84.085,84.085,80700000.0
2009-12-15 08:30:00,84.085,84.12,84.08,84.115,209600000.0
2009-12-15 08:31:00,84.11,84.125,84.11,84.12,175900000.0
2009-12-15 08:32:00,84.125,84.145,84.12,84.135,66600000.0
2009-12-15 08:33:00,84.135,84.145,84.135,84.145,113600000.0
2009-12-15 08:34:00,84.14,84.145,84.13,84.13,161600000.0
2009-12-15 08:35:00,84.13,84.135,84.125,84.125,86400000.0
2009-12-15 08:36:00,84.125,84.125,84.105,84.105,192900000.0
2009-12-15 08:37:00,84.105,84.11,84.1,84.105,128400000.0
2009-12-15 08:38:00,84.105,84.105,84.105,84.105,31000000.0
2009-12-15 08:39:00,84.105,84.11,84.105,84.11,57600000.0
2009-12-15 08:40:00,84.11,84.115,84.105,84.115,137200000.0
2009-12-15 08:41:00,84.115,84.115,84.11,84.11,25600000.0
2009-12-15 08:42:00,84.105,84.105,84.105,84.105,50400000.0
2009-12-15 08:43:00,84.115,84.12,84.115,84.115,20800000.0
2009-12-15 08:44:00,84.115,84.14,84.115,84.14,137100000.0
2009-12-15 08:45:00,84.12,84.125,84.11,84.115,45300000.0
2009-12-15 08:46:00,84.115,84.12,84.1,84.1,41200000.0
2009-12-15 08:47:00,84.105,84.145,84.105,84.135,200900000.0
2009-12-15 08:48:00,84.135,84.14,84.115,84.12,209300000.0
2009-12-15 08:49:00,84.12,84.135,84.12,84.135,79800000.0
2009-12-15 08:50:00,84.135,84.14,84.13,84.14,87300000.0
2009-12-15 08:51:00,84.135,84.14,84.135,84.14,111000000.0
2009-12-15 08:52:00,84.14,84.14,84.135,84.135,17900000.0
2009-12-15 08:53:00,84.145,84.145,84.145,84.145,1000000.0
2009-12-15 08:54:00,84.14,84.14,84.14,84.14,3000000.0
2009-12-15 08:55:00,84.135,84.135,84.13,84.13,84800000.0
2009-12-15 08:56:00,84.135,84.135,84.135,84.135,30500000.0
2009-12-15 08:57:00,84.135,84.14,84.13,84.135,242600000.0
2009-12-15 08:58:00,84.13,84.145,84.115,84.115,193400000.0
2009-12-15 08:59:00,84.13,84.15,84.13,84.145,214300000.0
2009-12-15 09:00:00,84.145,84.175,84.145,84.165,312500000.0
2009-12-15 09:01:00,84.165,84.26,84.165,84.255,540800000.0
2009-12-15 09:02:00,84.255,84.265,84.25,84.26,456800000.0
2009-12-15 09:03:00,84.265,84.295,84.265,84.295,346100000.0
2009-12-15 09:04:00,84.29,84.29,84.27,84.27,370900000.0
2009-12-15 09:05:00,84.285,84.285,84.245,84.26,551200000.0
2009-12-15 09:06:00,84.26,84.265,84.245,84.255,425199998.0
2009-12-15 09:07:00,84.255,84.275,84.25,84.27,500099999.0
2009-12-15 09:08:00,84.27,84.27,84.25,84.25,640200000.0
2009-12-15 09:09:00,84.25,84.25,84.225,84.225,569900000.0
2009-12-15 09:10:00,84.225,84.24,84.225,84.235,344500000.0
2009-12-15 09:11:00,84.235,84.25,84.23,84.24,292600000.0
2009-12-15 09:12:00,84.24,84.275,84.235,84.275,273100000.0
2009-12-15 09:13:00,84.275,84.295,84.265,84.265,771000000.0
2009-12-15 09:14:00,84.265,84.27,84.245,84.245,543300000.0
2009-12-15 09:15:00,84.245,84.255,84.225,84.255,398700001.0
2009-12-15 09:16:00,84.255,84.275,84.25,84.275,417500000.0
2009-12-15 09:17:00,84.275,84.285,84.27,84.285,324300000.0
2009-12-15 09:18:00,84.285,84.29,84.255,84.27,581900001.0
2009-12-15 09:19:00,84.27,84.29,84.27,84.275,869600000.0
2009-12-15 09:20:00,84.28,84.295,84.27,84.27,738600000.0
2009-12-15 09:21:00,84.27,84.27,84.235,84.25,731900000.0
2009-12-15 09:22:00,84.245,84.27,84.235,84.265,386900000.0
2009-12-15 09:23:00,84.26,84.265,84.25,84.26,592000000.0
2009-12-15 09:24:00,84.26,84.26,84.235,84.24,247700000.0
2009-12-15 09:25:00,84.24,84.245,84.205,84.21,246300000.0
2009-12-15 09:26:00,84.205,84.215,84.205,84.21,167000000.0
2009-12-15 09:27:00,84.21,84.225,84.21,84.225,92500000.0
2009-12-15 09:28:00,84.225,84.225,84.2,84.21,128500000.0
2009-12-15 09:29:00,84.215,84.255,84.205,84.25,198000000.0
2009-12-15 09:30:00,84.25,84.25,84.21,84.22,296100000.0
2009-12-15 09:31:00,84.22,84.235,84.22,84.235,137400000.0
2009-12-15 09:32:00,84.225,84.235,84.215,84.23,552100000.0
2009-12-15 09:33:00,84.225,84.23,84.2,84.205,206400000.0
2009-12-15 09:34:00,84.205,84.24,84.205,84.23,384200001.0
2009-12-15 09:35:00,84.245,84.26,84.245,84.26,291700000.0
2009-12-15 09:36:00,84.26,84.27,84.245,84.26,253900000.0
2009-12-15 09:37:00,84.26,84.27,84.255,84.265,489200000.0
2009-12-15 09:38:00,84.265,84.29,84.265,84.285,421100001.0
2009-12-15 09:39:00,84.285,84.3,84.245,84.26,295100000.0
2009-12-15 09:40:00,84.26,84.265,84.245,84.245,182699999.0
2009-12-15 09:41:00,84.245,84.245,84.215,84.22,290800001.0
2009-12-15 09:42:00,84.22,84.225,84.2,84.205,582299999.0
2009-12-15 09:43:00,84.21,84.23,84.2,84.2,220899999.0
2009-12-15 09:44:00,84.205,84.205,84.175,84.18,282400000.0
2009-12-15 09:45:00,84.18,84.195,84.18,84.185,120800000.0
2009-12-15 09:46:00,84.185,84.21,84.185,84.2,461100000.0
2009-12-15 09:47:00,84.2,84.2,84.185,84.195,490299999.0
2009-12-15 09:48:00,84.2,84.2,84.175,84.185,583099996.0
2009-12-15 09:49:00,84.185,84.235,84.17,84.185,444400000.0
2009-12-15 09:50:00,84.19,84.22,84.17,84.175,254900000.0
2009-12-15 09:51:00,84.175,84.195,84.145,84.16,312500000.0
2009-12-15 09:52:00,84.16,84.16,84.135,84.135,172700000.0
2009-12-15 09:53:00,84.135,84.135,84.065,84.08,289600000.0
2009-12-15 09:54:00,84.08,84.105,84.07,84.08,241300000.0
2009-12-15 09:55:00,84.08,84.105,84.065,84.065,174700000.0
2009-12-15 09:56:00,84.065,84.08,84.05,84.05,202200001.0
2009-12-15 09:57:00,84.05,84.07,84.045,84.07,198200000.0
2009-12-15 09:58:00,84.07,84.115,84.07,84.095,265400000.0
2009-12-15 09:59:00,84.095,84.12,84.095,84.11,193600000.0
2009-12-15 10:00:00,84.115,84.13,84.11,84.115,273700000.0
2009-12-15 10:01:00,84.115,84.115,84.075,84.09,321500000.0
2009-12-15 10:02:00,84.095,84.1,84.05,84.06,251200000.0
2009-12-15 10:03:00,84.06,84.095,84.06,84.08,290200000.0
2009-12-15 10:04:00,84.085,84.1,84.06,84.065,264400000.0
2009-12-15 10:05:00,84.065,84.065,84.055,84.055,446300000.0
2009-12-15 10:06:00,84.055,84.115,84.045,84.105,379900001.0
2009-12-15 10:07:00,84.105,84.105,84.08,84.085,523799996.0
2009-12-15 10:08:00,84.085,84.095,84.08,84.085,240500000.0
2009-12-15 10:09:00,84.085,84.085,84.01,84.01,566800000.0
2009-12-15 10:10:00,84.01,84.03,83.975,84.005,382500000.0
2009-12-15 10:11:00,84.005,84.015,83.985,84.0,96300000.0
2009-12-15 10:12:00,84.0,84.015,83.985,83.985,328900000.0
2009-12-15 10:13:00,83.985,83.99,83.97,83.985,350100000.0
2009-12-15 10:14:00,83.985,83.995,83.98,83.985,283400000.0
2009-12-15 10:15:00,83.98,83.99,83.885,83.915,599300001.0
2009-12-15 10:16:00,83.915,83.935,83.905,83.905,393700000.0
2009-12-15 10:17:00,83.905,83.91,83.89,83.9,325600000.0
2009-12-15 10:18:00,83.905,83.91,83.875,83.885,406500000.0
2009-12-15 10:19:00,83.88,83.91,83.88,83.895,280299999.0
2009-12-15 10:20:00,83.895,83.9,83.855,83.855,533200000.0
2009-12-15 10:21:00,83.855,83.855,83.825,83.855,387499999.0
2009-12-15 10:22:00,83.855,83.92,83.85,83.905,325000001.0
2009-12-15 10:23:00,83.915,83.915,83.875,83.88,602500000.0
2009-12-15 10:24:00,83.88,83.905,83.865,83.88,353100000.0
2009-12-15 10:25:00,83.88,83.88,83.84,83.855,479300001.0
2009-12-15 10:26:00,83.845,83.845,83.81,83.835,553199998.0
2009-12-15 10:27:00,83.835,83.835,83.825,83.825,207000000.0
2009-12-15 10:28:00,83.825,83.835,83.815,83.82,452400000.0
2009-12-15 10:29:00,83.825,83.825,83.805,83.815,119700000.0
2009-12-15 10:30:00,83.815,83.835,83.805,83.805,256900000.0
2009-12-15 10:31:00,83.805,83.825,83.795,83.81,220700000.0
2009-12-15 10:32:00,83.815,83.84,83.795,83.805,272700001.0
2009-12-15 10:33:00,83.805,83.845,83.795,83.835,425600001.0
2009-12-15 10:34:00,83.835,83.845,83.82,83.835,412300000.0
2009-12-15 10:35:00,83.84,83.85,83.83,83.84,296000000.0
2009-12-15 10:36:00,83.835,83.855,83.83,83.855,342700000.0
2009-12-15 10:37:00,83.86,83.885,83.855,83.885,145900000.0
2009-12-15 10:38:00,83.875,83.895,83.875,83.875,195400000.0
2009-12-15 10:39:00,83.875,83.885,83.845,83.845,221900000.0
2009-12-15 10:40:00,83.845,83.885,83.845,83.875,274000000.0
2009-12-15 10:41:00,83.88,83.945,83.88,83.935,254300000.0
2009-12-15 10:42:00,83.935,83.935,83.895,83.895,81500000.0
2009-12-15 10:43:00,83.9,83.935,83.9,83.925,143400000.0
2009-12-15 10:44:00,83.925,83.94,83.925,83.93,379600000.0
2009-12-15 10:45:00,83.93,83.935,83.9,83.9,470700004.0
2009-12-15 10:46:00,83.91,83.93,83.895,83.92,343800000.0
2009-12-15 10:47:00,83.925,83.935,83.885,83.905,293100000.0
2009-12-15 10:48:00,83.91,83.92,83.875,83.895,150300000.0
2009-12-15 10:49:00,83.9,83.915,83.875,83.905,162900000.0
2009-12-15 10:50:00,83.91,83.91,83.88,83.885,514300001.0
2009-12-15 10:51:00,83.885,83.895,83.875,83.88,75400000.0
2009-12-15 10:52:00,83.875,83.875,83.825,83.835,218400001.0
2009-12-15 10:53:00,83.83,83.84,83.805,83.81,179000000.0
2009-12-15 10:54:00,83.81,83.84,83.81,83.825,216800000.0
2009-12-15 10:55:00,83.825,83.83,83.815,83.815,380200000.0
2009-12-15 10:56:00,83.815,83.825,83.8,83.805,345000000.0
2009-12-15 10:57:00,83.805,83.805,83.785,83.795,279600000.0
2009-12-15 10:58:00,83.795,83.865,83.795,83.86,477299999.0
2009-12-15 10:59:00,83.865,83.895,83.865,83.875,274100000.0
2009-12-15 11:00:00,83.875,83.915,83.875,83.905,351800000.0
2009-12-15 11:01:00,83.9,83.905,83.88,83.895,289400000.0
2009-12-15 11:02:00,83.895,83.945,83.895,83.945,172800000.0
2009-12-15 11:03:00,83.945,83.965,83.935,83.965,383500001.0
2009-12-15 11:04:00,83.965,83.985,83.955,83.985,186400001.0
2009-12-15 11:05:00,83.985,84.005,83.985,83.995,246900000.0
2009-12-15 11:06:00,83.995,84.01,83.985,83.985,230500000.0
2009-12-15 11:07:00,83.985,84.0,83.985,83.985,287400000.0
2009-12-15 11:08:00,83.985,84.015,83.985,84.015,222400000.0
2009-12-15 11:09:00,84.015,84.025,84.005,84.015,288900000.0
2009-12-15 11:10:00,84.005,84.045,84.005,84.035,150000000.0
2009-12-15 11:11:00,84.035,84.035,84.015,84.02,235800000.0
2009-12-15 11:12:00,84.015,84.025,83.985,83.985,322800000.0
2009-12-15 11:13:00,83.985,84.015,83.985,83.985,313900001.0
2009-12-15 11:14:00,83.985,83.985,83.925,83.93,466100000.0
2009-12-15 11:15:00,83.93,83.935,83.895,83.93,383900000.0
2009-12-15 11:16:00,83.925,83.935,83.92,83.925,209100000.0
2009-12-15 11:17:00,83.925,83.94,83.925,83.935,158100000.0
2009-12-15 11:18:00,83.935,83.935,83.92,83.925,97100000.0
2009-12-15 11:19:00,83.925,83.93,83.915,83.925,92600000.0
2009-12-15 11:20:00,83.925,83.945,83.925,83.935,297000000.0
2009-12-15 11:21:00,83.935,83.955,83.935,83.945,287300000.0
2009-12-15 11:22:00,83.95,83.955,83.92,83.925,529900001.0
2009-12-15 11:23:00,83.92,83.965,83.895,83.96,396800000.0
2009-12-15 11:24:00,83.96,83.97,83.95,83.965,122900000.0
2009-12-15 11:25:00,83.96,83.965,83.94,83.965,203100000.0
2009-12-15 11:26:00,83.965,83.975,83.935,83.94,418000000.0
2009-12-15 11:27:00,83.94,83.96,83.925,83.945,390200000.0
2009-12-15 11:28:00,83.945,83.97,83.935,83.97,256500000.0
2009-12-15 11:29:00,83.97,83.975,83.945,83.955,517600000.0
2009-12-15 11:30:00,83.955,83.985,83.95,83.965,362400000.0
2009-12-15 11:31:00,83.965,84.0,83.96,83.995,301300000.0
2009-12-15 11:32:00,84.005,84.005,83.935,83.94,775000001.0
2009-12-15 11:33:00,83.94,83.96,83.925,83.95,366200003.0
2009-12-15 11:34:00,83.95,83.95,83.92,83.93,290600000.0
2009-12-15 11:35:00,83.925,83.95,83.92,83.93,131400000.0
2009-12-15 11:36:00,83.935,83.945,83.925,83.945,73700000.0
2009-12-15 11:37:00,83.94,83.965,83.94,83.965,317699999.0
2009-12-15 11:38:00,83.965,83.985,83.965,83.98,69500000.0
2009-12-15 11:39:00,83.98,84.005,83.975,84.005,56300000.0
2009-12-15 11:40:00,84.005,84.005,83.975,83.975,336000002.0
2009-12-15 11:41:00,83.98,83.995,83.98,83.985,140000000.0
2009-12-15 11:42:00,83.985,83.985,83.975,83.975,106400000.0
2009-12-15 11:43:00,83.975,83.975,83.96,83.965,204200000.0
2009-12-15 11:44:00,83.965,83.985,83.965,83.975,96700000.0
2009-12-15 11:45:00,83.985,84.005,83.94,83.96,225700000.0
2009-12-15 11:46:00,83.96,83.975,83.96,83.975,228500000.0
2009-12-15 11:47:00,83.975,83.98,83.935,83.94,320900001.0
2009-12-15 11:48:00,83.94,83.96,83.94,83.955,279100000.0
2009-12-15 11:49:00,83.96,83.975,83.945,83.95,346600000.0
2009-12-15 11:50:00,83.945,84.095,83.935,84.03,385800000.0
2009-12-15 11:51:00,84.025,84.04,84.015,84.04,92300000.0
2009-12-15 11:52:00,84.045,84.045,84.035,84.035,63200000.0
2009-12-15 11:53:00,84.035,84.065,84.035,84.055,180700000.0
2009-12-15 11:54:00,84.055,84.065,84.045,84.055,415499999.0
2009-12-15 11:55:00,84.055,84.065,84.04,84.055,388400000.0
2009-12-15 11:56:00,84.055,84.055,84.04,84.045,410100000.0
2009-12-15 11:57:00,84.05,84.055,84.005,84.025,698099999.0
2009-12-15 11:58:00,84.025,84.025,83.995,84.005,486899998.0
2009-12-15 11:59:00,84.005,84.025,83.995,84.02,349700000.0
2009-12-15 12:00:00,84.02,84.035,83.975,84.025,546799997.0
2009-12-15 12:01:00,84.025,84.03,83.995,83.995,256400001.0
2009-12-15 12:02:00,83.995,84.015,83.995,84.015,330100000.0
2009-12-15 12:03:00,84.015,84.02,84.0,84.005,383700001.0
2009-12-15 12:04:00,84.01,84.02,83.995,83.995,388700000.0
2009-12-15 12:05:00,84.005,84.015,83.995,84.015,294300000.0
2009-12-15 12:06:00,84.015,84.025,84.015,84.025,118000000.0
2009-12-15 12:07:00,84.03,84.055,84.03,84.04,182600000.0
2009-12-15 12:08:00,84.04,84.05,84.025,84.035,309200000.0
2009-12-15 12:09:00,84.035,84.035,83.995,84.005,236299999.0
2009-12-15 12:10:00,84.015,84.025,84.005,84.005,194000000.0
2009-12-15 12:11:00,84.015,84.015,83.985,83.995,110800000.0
2009-12-15 12:12:00,83.995,84.025,83.99,84.015,249200002.0
2009-12-15 12:13:00,84.02,84.025,83.995,84.015,325100000.0
2009-12-15 12:14:00,84.015,84.025,84.005,84.015,348699999.0
2009-12-15 12:15:00,84.01,84.015,83.995,84.015,211200000.0
2009-12-15 12:16:00,84.02,84.035,84.005,84.025,251699999.0
2009-12-15 12:17:00,84.025,84.04,84.015,84.025,394499999.0
2009-12-15 12:18:00,84.02,84.06,84.02,84.05,372599999.0
2009-12-15 12:19:00,84.05,84.085,84.05,84.07,354400000.0
2009-12-15 12:20:00,84.07,84.08,84.06,84.075,283000000.0
2009-12-15 12:21:00,84.075,84.105,84.065,84.09,221200000.0
2009-12-15 12:22:00,84.09,84.09,84.075,84.085,153000000.0
2009-12-15 12:23:00,84.085,84.095,84.065,84.075,217300000.0
2009-12-15 12:24:00,84.075,84.075,84.04,84.04,182200000.0
2009-12-15 12:25:00,84.045,84.055,84.04,84.045,457399998.0
2009-12-15 12:26:00,84.045,84.07,84.045,84.07,338800000.0
2009-12-15 12:27:00,84.07,84.095,84.065,84.095,263699995.0
2009-12-15 12:28:00,84.095,84.135,84.095,84.135,486499999.0
2009-12-15 12:29:00,84.13,84.135,84.11,84.115,206899999.0
2009-12-15 12:30:00,84.115,84.15,84.105,84.145,349600000.0
2009-12-15 12:31:00,84.145,84.16,84.135,84.135,238200000.0
2009-12-15 12:32:00,84.135,84.135,84.13,84.13,89300000.0
2009-12-15 12:33:00,84.13,84.13,84.115,84.115,181200000.0
2009-12-15 12:34:00,84.115,84.145,84.115,84.135,274200001.0
2009-12-15 12:35:00,84.135,84.145,84.125,84.145,327200001.0
2009-12-15 12:36:00,84.145,84.16,84.125,84.16,216600000.0
2009-12-15 12:37:00,84.16,84.16,84.105,84.105,466700000.0
2009-12-15 12:38:00,84.105,84.115,84.085,84.09,348200000.0
2009-12-15 12:39:00,84.095,84.105,84.085,84.1,397100000.0
2009-12-15 12:40:00,84.1,84.15,84.1,84.115,589199999.0
2009-12-15 12:41:00,84.11,84.155,84.11,84.145,527300001.0
2009-12-15 12:42:00,84.145,84.165,84.145,84.155,424999999.0
2009-12-15 12:43:00,84.155,84.16,84.145,84.15,456300000.0
2009-12-15 12:44:00,84.155,84.16,84.145,84.155,258900000.0
2009-12-15 12:45:00,84.155,84.17,84.155,84.165,176300000.0
2009-12-15 12:46:00,84.165,84.185,84.155,84.175,753200001.0
2009-12-15 12:47:00,84.18,84.19,84.17,84.18,529000002.0
2009-12-15 12:48:00,84.175,84.205,84.165,84.18,144600000.0
2009-12-15 12:49:00,84.19,84.21,84.19,84.19,211500000.0
2009-12-15 12:50:00,84.2,84.225,84.19,84.225,164799999.0
2009-12-15 12:51:00,84.225,84.225,84.175,84.185,543599996.0
2009-12-15 12:52:00,84.195,84.195,84.165,84.165,212600000.0
2009-12-15 12:53:00,84.17,84.205,84.165,84.2,253000000.0
2009-12-15 12:54:00,84.195,84.2,84.17,84.175,344899998.0
2009-12-15 12:55:00,84.175,84.175,84.12,84.12,470999999.0
2009-12-15 12:56:00,84.13,84.14,84.125,84.13,169300000.0
2009-12-15 12:57:00,84.13,84.145,84.125,84.135,326799999.0
2009-12-15 12:58:00,84.125,84.125,84.105,84.125,555400002.0
2009-12-15 12:59:00,84.12,84.135,84.08,84.08,333500000.0
2009-12-15 13:00:00,84.085,84.1,84.075,84.075,388200000.0
2009-12-15 13:01:00,84.075,84.085,84.055,84.07,364199997.0
2009-12-15 13:02:00,84.065,84.105,84.055,84.105,183700000.0
2009-12-15 13:03:00,84.11,84.115,84.09,84.105,136800000.0
2009-12-15 13:04:00,84.105,84.115,84.105,84.105,301899998.0
2009-12-15 13:05:00,84.105,84.125,84.095,84.12,95300001.0
2009-12-15 13:06:00,84.13,84.14,84.125,84.13,87600000.0
2009-12-15 13:07:00,84.13,84.14,84.12,84.135,174200000.0
2009-12-15 13:08:00,84.135,84.135,84.095,84.095,284200000.0
2009-12-15 13:09:00,84.1,84.11,84.095,84.095,347800000.0
2009-12-15 13:10:00,84.095,84.1,84.09,84.095,135300000.0
2009-12-15 13:11:00,84.095,84.095,84.085,84.085,66900000.0
2009-12-15 13:12:00,84.085,84.095,84.08,84.085,105600000.0
2009-12-15 13:13:00,84.085,84.095,84.085,84.09,146900000.0
2009-12-15 13:14:00,84.095,84.1,84.075,84.075,101900000.0
2009-12-15 13:15:00,84.075,84.085,84.075,84.085,220500000.0
2009-12-15 13:16:00,84.085,84.125,84.08,84.11,155100000.0
2009-12-15 13:17:00,84.105,84.105,84.075,84.075,102000000.0
2009-12-15 13:18:00,84.075,84.08,84.065,84.07,414400000.0
2009-12-15 13:19:00,84.065,84.085,84.065,84.07,393699999.0
2009-12-15 13:20:00,84.07,84.075,84.035,84.035,250100000.0
2009-12-15 13:21:00,84.04,84.05,84.01,84.015,253900000.0
2009-12-15 13:22:00,84.02,84.025,83.995,84.0,315099999.0
2009-12-15 13:23:00,84.0,84.015,83.99,84.0,377099995.0
2009-12-15 13:24:00,84.0,84.0,83.97,83.975,555699995.0
2009-12-15 13:25:00,83.975,83.99,83.955,83.98,204300000.0
2009-12-15 13:26:00,83.98,84.005,83.96,83.96,328100000.0
2009-12-15 13:27:00,83.96,83.96,83.92,83.93,254700000.0
2009-12-15 13:28:00,83.935,83.955,83.93,83.945,160400000.0
2009-12-15 13:29:00,83.945,83.95,83.915,83.93,226800000.0
2009-12-15 13:30:00,83.93,83.955,83.93,83.955,255900000.0
2009-12-15 13:31:00,83.95,83.95,83.925,83.935,155900000.0
2009-12-15 13:32:00,83.93,83.95,83.925,83.94,140400000.0
2009-12-15 13:33:00,83.945,83.965,83.935,83.955,257100000.0
2009-12-15 13:34:00,83.96,83.98,83.96,83.97,243800000.0
2009-12-15 13:35:00,83.97,83.98,83.97,83.98,102300000.0
2009-12-15 13:36:00,83.98,84.015,83.97,84.005,331400000.0
2009-12-15 13:37:00,84.005,84.025,83.99,84.0,405300000.0
2009-12-15 13:38:00,84.0,84.015,83.995,84.005,343200000.0
2009-12-15 13:39:00,84.005,84.01,83.99,84.005,147300000.0
2009-12-15 13:40:00,84.005,84.035,84.005,84.03,257900000.0
2009-12-15 13:41:00,84.03,84.095,84.03,84.09,347199999.0
2009-12-15 13:42:00,84.085,84.115,84.075,84.08,324200000.0
2009-12-15 13:43:00,84.075,84.085,84.06,84.065,381300000.0
2009-12-15 13:44:00,84.065,84.08,84.06,84.07,312000000.0
2009-12-15 13:45:00,84.065,84.075,84.05,84.055,88100000.0
2009-12-15 13:46:00,84.055,84.055,84.04,84.045,179400000.0
2009-12-15 13:47:00,84.045,84.065,84.035,84.06,233800000.0
2009-12-15 13:48:00,84.055,84.075,84.055,84.065,242100000.0
2009-12-15 13:49:00,84.065,84.07,84.055,84.055,171000000.0
2009-12-15 13:50:00,84.055,84.065,84.045,84.05,134099999.0
2009-12-15 13:51:00,84.05,84.055,84.045,84.055,170800000.0
2009-12-15 13:52:00,84.05,84.055,84.045,84.055,74100000.0
2009-12-15 13:53:00,84.045,84.045,84.01,84.01,58200000.0
2009-12-15 13:54:00,84.01,84.02,84.005,84.02,171800000.0
2009-12-15 13:55:00,84.02,84.035,84.015,84.035,131100000.0
2009-12-15 13:56:00,84.035,84.09,84.035,84.08,299000000.0
2009-12-15 13:57:00,84.085,84.105,84.085,84.095,90300000.0
2009-12-15 13:58:00,84.095,84.115,84.095,84.105,277800000.0
2009-12-15 13:59:00,84.1,84.11,84.075,84.075,333500001.0
2009-12-15 14:00:00,84.075,84.085,84.045,84.045,205600000.0
2009-12-15 14:01:00,84.045,84.07,84.045,84.065,143800000.0
2009-12-15 14:02:00,84.07,84.08,84.065,84.075,186900000.0
2009-12-15 14:03:00,84.075,84.12,84.075,84.115,105900000.0
2009-12-15 14:04:00,84.115,84.115,84.085,84.085,232699999.0
2009-12-15 14:05:00,84.085,84.12,84.085,84.115,365199999.0
2009-12-15 14:06:00,84.115,84.12,84.1,84.115,143500000.0
2009-12-15 14:07:00,84.115,84.12,84.075,84.08,230200000.0
2009-12-15 14:08:00,84.085,84.1,84.065,84.08,232800000.0
2009-12-15 14:09:00,84.085,84.1,84.08,84.1,136400000.0
2009-12-15 14:10:00,84.095,84.105,84.085,84.1,124000000.0
2009-12-15 14:11:00,84.1,84.105,84.09,84.095,206900000.0
2009-12-15 14:12:00,84.1,84.1,84.085,84.09,142900000.0
2009-12-15 14:13:00,84.09,84.1,84.09,84.1,36600000.0
2009-12-15 14:14:00,84.095,84.105,84.095,84.095,166700000.0
2009-12-15 14:15:00,84.105,84.11,84.085,84.095,90000000.0
2009-12-15 14:16:00,84.095,84.105,84.095,84.095,86800000.0
2009-12-15 14:17:00,84.095,84.095,84.075,84.075,210100000.0
2009-12-15 14:18:00,84.08,84.095,84.08,84.085,175000000.0
2009-12-15 14:19:00,84.085,84.085,84.065,84.075,232000000.0
2009-12-15 14:20:00,84.075,84.08,84.055,84.065,273900000.0
2009-12-15 14:21:00,84.065,84.065,84.045,84.045,240500000.0
2009-12-15 14:22:00,84.045,84.045,84.005,84.015,209800000.0
2009-12-15 14:23:00,84.02,84.035,84.015,84.02,246200000.0
2009-12-15 14:24:00,84.02,84.025,83.995,83.995,509600000.0
2009-12-15 14:25:00,84.0,84.01,83.955,83.96,201300000.0
2009-12-15 14:26:00,83.965,83.965,83.945,83.965,186400000.0
2009-12-15 14:27:00,83.96,83.965,83.955,83.96,142600000.0
2009-12-15 14:28:00,83.955,83.96,83.935,83.95,143300000.0
2009-12-15 14:29:00,83.95,83.97,83.95,83.97,273300000.0
2009-12-15 14:30:00,83.97,83.975,83.95,83.965,321900000.0
2009-12-15 14:31:00,83.965,84.015,83.96,84.01,479300000.0
2009-12-15 14:32:00,84.01,84.025,84.005,84.005,238100000.0
2009-12-15 14:33:00,84.005,84.015,83.995,84.005,203900000.0
2009-12-15 14:34:00,84.01,84.04,84.01,84.025,180500000.0
2009-12-15 14:35:00,84.025,84.04,84.025,84.03,171500000.0
2009-12-15 14:36:00,84.03,84.045,84.025,84.035,402199995.0
2009-12-15 14:37:00,84.035,84.05,84.015,84.045,306800000.0
2009-12-15 14:38:00,84.045,84.045,84.025,84.035,283100000.0
2009-12-15 14:39:00,84.035,84.045,84.025,84.035,347500000.0
2009-12-15 14:40:00,84.035,84.045,84.005,84.01,302200000.0
2009-12-15 14:41:00,84.01,84.05,84.01,84.045,442799999.0
2009-12-15 14:42:00,84.045,84.065,84.035,84.06,382699999.0
2009-12-15 14:43:00,84.065,84.065,84.03,84.065,561399999.0
2009-12-15 14:44:00,84.065,84.12,84.055,84.115,605200000.0
2009-12-15 14:45:00,84.115,84.125,84.075,84.085,676300000.0
2009-12-15 14:46:00,84.09,84.1,84.065,84.065,733399996.0
2009-12-15 14:47:00,84.065,84.09,84.055,84.075,506399998.0
2009-12-15 14:48:00,84.075,84.075,84.045,84.045,252600000.0
2009-12-15 14:49:00,84.045,84.045,84.045,84.045,73700000.0
2009-12-15 14:50:00,84.045,84.055,84.045,84.055,270199996.0
2009-12-15 14:51:00,84.055,84.06,84.045,84.045,82400000.0
2009-12-15 14:52:00,84.045,84.065,84.04,84.065,478800000.0
2009-12-15 14:53:00,84.065,84.095,84.055,84.075,446099993.0
2009-12-15 14:54:00,84.075,84.085,84.07,84.07,454499999.0
2009-12-15 14:55:00,84.065,84.095,84.065,84.075,250600000.0
2009-12-15 14:56:00,84.075,84.12,84.075,84.12,230799997.0
2009-12-15 14:57:00,84.12,84.14,84.12,84.125,354200000.0
2009-12-15 14:58:00,84.125,84.145,84.11,84.14,333400001.0
2009-12-15 14:59:00,84.14,84.17,84.125,84.125,475100000.0
2009-12-15 15:00:00,84.135,84.145,84.1,84.135,367300000.0
2009-12-15 15:01:00,84.13,84.17,84.125,84.17,558600000.0
2009-12-15 15:02:00,84.17,84.23,84.17,84.22,523600000.0
2009-12-15 15:03:00,84.225,84.24,84.195,84.225,595800000.0
2009-12-15 15:04:00,84.23,84.275,84.225,84.245,671000000.0
2009-12-15 15:05:00,84.245,84.245,84.205,84.21,410800000.0
2009-12-15 15:06:00,84.21,84.23,84.205,84.205,503700000.0
2009-12-15 15:07:00,84.205,84.225,84.2,84.205,420800000.0
2009-12-15 15:08:00,84.205,84.22,84.205,84.21,151500000.0
2009-12-15 15:09:00,84.21,84.23,84.2,84.2,341600000.0
2009-12-15 15:10:00,84.2,84.215,84.195,84.195,352800000.0
2009-12-15 15:11:00,84.195,84.195,84.165,84.185,530499999.0
2009-12-15 15:12:00,84.185,84.215,84.185,84.21,230200000.0
2009-12-15 15:13:00,84.21,84.225,84.205,84.225,250600000.0
2009-12-15 15:14:00,84.225,84.24,84.21,84.23,814800000.0
2009-12-15 15:15:00,84.23,84.24,84.225,84.23,459600000.0
2009-12-15 15:16:00,84.23,84.24,84.215,84.235,433300000.0
2009-12-15 15:17:00,84.24,84.255,84.235,84.25,316300000.0
2009-12-15 15:18:00,84.25,84.265,84.24,84.24,222300000.0
2009-12-15 15:19:00,84.245,84.25,84.23,84.25,342700002.0
2009-12-15 15:20:00,84.25,84.295,84.25,84.29,756700000.0
2009-12-15 15:21:00,84.29,84.29,84.27,84.29,524300000.0
2009-12-15 15:22:00,84.29,84.305,84.275,84.29,317899999.0
2009-12-15 15:23:00,84.295,84.32,84.295,84.32,621300000.0
2009-12-15 15:24:00,84.32,84.325,84.305,84.315,291700000.0
2009-12-15 15:25:00,84.315,84.32,84.305,84.315,405600000.0
2009-12-15 15:26:00,84.325,84.35,84.32,84.34,385300000.0
2009-12-15 15:27:00,84.345,84.375,84.325,84.375,373400000.0
2009-12-15 15:28:00,84.375,84.385,84.325,84.34,743800000.0
2009-12-15 15:29:00,84.34,84.365,84.305,84.325,357600000.0
2009-12-15 15:30:00,84.315,84.395,84.275,84.345,371000000.0
2009-12-15 15:31:00,84.345,84.36,84.205,84.235,612300000.0
2009-12-15 15:32:00,84.235,84.245,84.17,84.2,644499999.0
2009-12-15 15:33:00,84.205,84.26,84.2,84.21,1014799999.0
2009-12-15 15:34:00,84.21,84.265,84.21,84.245,779299997.0
2009-12-15 15:35:00,84.25,84.275,84.215,84.25,805900000.0
2009-12-15 15:36:00,84.25,84.275,84.205,84.225,629599999.0
2009-12-15 15:37:00,84.225,84.32,84.22,84.285,672700000.0
2009-12-15 15:38:00,84.28,84.33,84.26,84.32,848100000.0
2009-12-15 15:39:00,84.32,84.325,84.305,84.315,692900000.0
2009-12-15 15:40:00,84.31,84.39,84.3,84.385,765499998.0
2009-12-15 15:41:00,84.39,84.395,84.35,84.365,794500000.0
2009-12-15 15:42:00,84.355,84.375,84.34,84.35,529900000.0
2009-12-15 15:43:00,84.35,84.41,84.34,84.385,553000000.0
2009-12-15 15:44:00,84.385,84.425,84.375,84.425,733000000.0
2009-12-15 15:45:00,84.42,84.43,84.405,84.41,506399999.0
2009-12-15 15:46:00,84.415,84.435,84.405,84.435,428800000.0
2009-12-15 15:47:00,84.435,84.44,84.42,84.425,548200000.0
2009-12-15 15:48:00,84.42,84.45,84.415,84.44,805599999.0
2009-12-15 15:49:00,84.44,84.465,84.405,84.405,548000000.0
2009-12-15 15:50:00,84.405,84.445,84.395,84.42,565900003.0
2009-12-15 15:51:00,84.425,84.43,84.4,84.425,618699999.0
2009-12-15 15:52:00,84.425,84.51,84.41,84.51,832500000.0
2009-12-15 15:53:00,84.51,84.51,84.45,84.455,856900000.0
2009-12-15 15:54:00,84.46,84.465,84.425,84.435,637200000.0
2009-12-15 15:55:00,84.435,84.47,84.435,84.44,702800000.0
2009-12-15 15:56:00,84.44,84.465,84.44,84.44,780000000.0
2009-12-15 15:57:00,84.44,84.46,84.435,84.445,758100000.0
2009-12-15 15:58:00,84.45,84.485,84.435,84.44,396700000.0
2009-12-15 15:59:00,84.435,84.435,84.405,84.41,346900000.0
2009-12-15 16:00:00,84.41,84.455,84.395,84.44,466400000.0
2009-12-15 16:01:00,84.435,84.435,84.41,84.425,459700000.0
2009-12-15 16:02:00,84.425,84.475,84.405,84.46,664200000.0
2009-12-15 16:03:00,84.46,84.47,84.42,84.42,841500000.0
2009-12-15 16:04:00,84.42,84.45,84.42,84.435,783800000.0
2009-12-15 16:05:00,84.435,84.475,84.435,84.475,370000000.0
2009-12-15 16:06:00,84.475,84.49,84.45,84.465,336400000.0
2009-12-15 16:07:00,84.465,84.465,84.44,84.445,598000000.0
2009-12-15 16:08:00,84.445,84.45,84.39,84.395,593900000.0
2009-12-15 16:09:00,84.395,84.415,84.365,84.41,740299999.0
2009-12-15 16:10:00,84.41,84.49,84.395,84.475,657700001.0
2009-12-15 16:11:00,84.475,84.51,84.47,84.5,762900003.0
2009-12-15 16:12:00,84.5,84.505,84.47,84.47,719300001.0
2009-12-15 16:13:00,84.475,84.495,84.465,84.475,601599999.0
2009-12-15 16:14:00,84.475,84.505,84.46,84.49,537899998.0
2009-12-15 16:15:00,84.485,84.515,84.475,84.485,584100000.0
2009-12-15 16:16:00,84.48,84.505,84.48,84.5,791399999.0
2009-12-15 16:17:00,84.5,84.6,84.495,84.595,895400000.0
2009-12-15 16:18:00,84.595,84.595,84.525,84.535,766100000.0
2009-12-15 16:19:00,84.535,84.61,84.515,84.565,694300000.0
2009-12-15 16:20:00,84.58,84.6,84.52,84.53,629000000.0
2009-12-15 16:21:00,84.53,84.575,84.53,84.575,783600001.0
2009-12-15 16:22:00,84.575,84.575,84.525,84.54,481999999.0
2009-12-15 16:23:00,84.54,84.6,84.54,84.6,462400000.0
2009-12-15 16:24:00,84.595,84.615,84.565,84.575,319799999.0
2009-12-15 16:25:00,84.575,84.585,84.545,84.545,503600000.0
2009-12-15 16:26:00,84.545,84.55,84.51,84.52,389700000.0
2009-12-15 16:27:00,84.515,84.53,84.5,84.5,578800000.0
2009-12-15 16:28:00,84.5,84.51,84.43,84.44,713900000.0
2009-12-15 16:29:00,84.45,84.465,84.44,84.445,358100001.0
2009-12-15 16:30:00,84.445,84.455,84.41,84.445,673500000.0
2009-12-15 16:31:00,84.445,84.45,84.42,84.44,613700000.0
2009-12-15 16:32:00,84.44,84.46,84.42,84.445,726400000.0
2009-12-15 16:33:00,84.445,84.48,84.445,84.45,450800000.0
2009-12-15 16:34:00,84.455,84.465,84.435,84.445,684100000.0
2009-12-15 16:35:00,84.445,84.54,84.445,84.535,855400000.0
2009-12-15 16:36:00,84.535,84.535,84.5,84.51,772099998.0
2009-12-15 16:37:00,84.515,84.525,84.46,84.475,1008200000.0
2009-12-15 16:38:00,84.475,84.52,84.47,84.51,365700001.0
2009-12-15 16:39:00,84.515,84.53,84.5,84.53,704500000.0
2009-12-15 16:40:00,84.53,84.545,84.515,84.525,626600000.0
2009-12-15 16:41:00,84.525,84.525,84.485,84.49,822399998.0
2009-12-15 16:42:00,84.49,84.515,84.48,84.5,612900000.0
2009-12-15 16:43:00,84.5,84.505,84.45,84.455,775000000.0
2009-12-15 16:44:00,84.46,84.505,84.455,84.505,785200000.0
2009-12-15 16:45:00,84.505,84.525,84.475,84.495,581400000.0
2009-12-15 16:46:00,84.495,84.495,84.47,84.47,413600000.0
2009-12-15 16:47:00,84.475,84.505,84.47,84.5,362000000.0
2009-12-15 16:48:00,84.5,84.51,84.485,84.495,584800000.0
2009-12-15 16:49:00,84.495,84.5,84.475,84.475,375700000.0
2009-12-15 16:50:00,84.475,84.49,84.37,84.39,566600000.0
2009-12-15 16:51:00,84.39,84.4,84.365,84.375,298600000.0
2009-12-15 16:52:00,84.375,84.425,84.375,84.415,785400000.0
2009-12-15 16:53:00,84.415,84.43,84.4,84.425,628200000.0
2009-12-15 16:54:00,84.425,84.435,84.395,84.395,593500001.0
2009-12-15 16:55:00,84.395,84.405,84.36,84.395,264000000.0
2009-12-15 16:56:00,84.395,84.425,84.39,84.395,406000000.0
2009-12-15 16:57:00,84.395,84.4,84.365,84.395,241400000.0
2009-12-15 16:58:00,84.395,84.395,84.365,84.375,362600000.0
2009-12-15 16:59:00,84.375,84.375,84.275,84.285,234800000.0
2009-12-15 17:00:00,84.285,84.285,84.255,84.275,228600000.0
2009-12-15 17:01:00,84.275,84.335,84.275,84.315,447300000.0
2009-12-15 17:02:00,84.315,84.32,84.285,84.285,319200000.0
2009-12-15 17:03:00,84.285,84.335,84.285,84.335,498400001.0
2009-12-15 17:04:00,84.335,84.365,84.335,84.35,466499999.0
2009-12-15 17:05:00,84.35,84.365,84.315,84.32,715300000.0
2009-12-15 17:06:00,84.32,84.335,84.3,84.325,479900000.0
2009-12-15 17:07:00,84.325,84.36,84.32,84.34,653599999.0
2009-12-15 17:08:00,84.345,84.355,84.31,84.345,575000000.0
2009-12-15 17:09:00,84.345,84.395,84.335,84.39,689700000.0
2009-12-15 17:10:00,84.385,84.405,84.38,84.395,809299998.0
2009-12-15 17:11:00,84.395,84.44,84.395,84.415,749999998.0
2009-12-15 17:12:00,84.42,84.45,84.42,84.44,625000000.0
2009-12-15 17:13:00,84.435,84.49,84.43,84.49,643900001.0
2009-12-15 17:14:00,84.48,84.495,84.455,84.475,706200001.0
2009-12-15 17:15:00,84.475,84.505,84.465,84.505,669599998.0
2009-12-15 17:16:00,84.505,84.56,84.505,84.56,717300000.0
2009-12-15 17:17:00,84.56,84.6,84.55,84.58,717100000.0
2009-12-15 17:18:00,84.58,84.585,84.555,84.585,578900000.0
2009-12-15 17:19:00,84.585,84.595,84.585,84.585,452900000.0
2009-12-15 17:20:00,84.585,84.675,84.585,84.655,580000000.0
2009-12-15 17:21:00,84.655,84.665,84.635,84.645,749200003.0
2009-12-15 17:22:00,84.645,84.665,84.625,84.66,688300001.0
2009-12-15 17:23:00,84.655,84.67,84.64,84.67,569000000.0
2009-12-15 17:24:00,84.665,84.675,84.635,84.665,771500000.0
2009-12-15 17:25:00,84.665,84.675,84.645,84.67,553399999.0
2009-12-15 17:26:00,84.665,84.665,84.635,84.655,838500000.0
2009-12-15 17:27:00,84.655,84.655,84.63,84.645,603100000.0
2009-12-15 17:28:00,84.65,84.655,84.625,84.635,864500000.0
2009-12-15 17:29:00,84.635,84.665,84.615,84.665,773800000.0
2009-12-15 17:30:00,84.665,84.695,84.635,84.695,612900000.0
2009-12-15 17:31:00,84.695,84.715,84.68,84.69,572600000.0
2009-12-15 17:32:00,84.685,84.695,84.67,84.675,384800000.0
2009-12-15 17:33:00,84.675,84.675,84.635,84.645,444700000.0
2009-12-15 17:34:00,84.645,84.655,84.625,84.63,573200000.0
2009-12-15 17:35:00,84.625,84.655,84.625,84.655,457100000.0
2009-12-15 17:36:00,84.655,84.665,84.595,84.605,309900000.0
2009-12-15 17:37:00,84.605,84.625,84.595,84.625,131900000.0
2009-12-15 17:38:00,84.625,84.635,84.615,84.635,256100000.0
2009-12-15 17:39:00,84.64,84.64,84.615,84.625,325900000.0
2009-12-15 17:40:00,84.625,84.645,84.62,84.645,122199999.0
2009-12-15 17:41:00,84.645,84.715,84.645,84.675,314800000.0
2009-12-15 17:42:00,84.675,84.705,84.665,84.675,374500000.0
2009-12-15 17:43:00,84.68,84.71,84.675,84.695,307400000.0
2009-12-15 17:44:00,84.695,84.695,84.675,84.685,510000000.0
2009-12-15 17:45:00,84.68,84.685,84.645,84.655,345500000.0
2009-12-15 17:46:00,84.65,84.655,84.61,84.62,374700000.0
2009-12-15 17:47:00,84.615,84.635,84.61,84.625,502300000.0
2009-12-15 17:48:00,84.62,84.64,84.6,84.61,412700000.0
2009-12-15 17:49:00,84.605,84.655,84.595,84.655,540500000.0
2009-12-15 17:50:00,84.655,84.665,84.62,84.625,398500000.0
2009-12-15 17:51:00,84.62,84.655,84.61,84.645,414500000.0
2009-12-15 17:52:00,84.645,84.655,84.615,84.615,356700000.0
2009-12-15 17:53:00,84.615,84.625,84.605,84.615,302200000.0
2009-12-15 17:54:00,84.62,84.655,84.62,84.645,476400000.0
2009-12-15 17:55:00,84.645,84.645,84.625,84.635,209599999.0
2009-12-15 17:56:00,84.635,84.655,84.62,84.625,395000001.0
2009-12-15 17:57:00,84.63,84.635,84.615,84.625,137300000.0
2009-12-15 17:58:00,84.635,84.655,84.635,84.64,111000000.0
2009-12-15 17:59:00,84.645,84.65,84.615,84.615,238700000.0
2009-12-15 18:00:00,84.615,84.62,84.58,84.585,591600000.0
2009-12-15 18:01:00,84.585,84.61,84.58,84.61,473100000.0
2009-12-15 18:02:00,84.605,84.605,84.55,84.57,369799998.0
2009-12-15 18:03:00,84.57,84.575,84.51,84.51,337300000.0
2009-12-15 18:04:00,84.51,84.525,84.465,84.49,206800000.0
2009-12-15 18:05:00,84.49,84.525,84.49,84.515,396099999.0
2009-12-15 18:06:00,84.515,84.515,84.49,84.495,322099999.0
2009-12-15 18:07:00,84.495,84.505,84.465,84.475,341900000.0
2009-12-15 18:08:00,84.475,84.48,84.47,84.48,367900000.0
2009-12-15 18:09:00,84.485,84.5,84.475,84.485,330500000.0
2009-12-15 18:10:00,84.485,84.495,84.48,84.485,225000000.0
2009-12-15 18:11:00,84.485,84.505,84.485,84.5,535099999.0
2009-12-15 18:12:00,84.5,84.52,84.495,84.505,333000000.0
2009-12-15 18:13:00,84.505,84.54,84.495,84.525,640899998.0
2009-12-15 18:14:00,84.525,84.545,84.515,84.525,808800000.0
2009-12-15 18:15:00,84.525,84.585,84.52,84.585,856000002.0
2009-12-15 18:16:00,84.585,84.605,84.585,84.585,386699998.0
2009-12-15 18:17:00,84.585,84.6,84.585,84.59,169800000.0
2009-12-15 18:18:00,84.59,84.605,84.57,84.59,526800000.0
2009-12-15 18:19:00,84.585,84.595,84.58,84.58,292899998.0
2009-12-15 18:20:00,84.585,84.595,84.57,84.575,218200000.0
2009-12-15 18:21:00,84.575,84.59,84.565,84.585,399900000.0
2009-12-15 18:22:00,84.585,84.6,84.575,84.575,360300000.0
2009-12-15 18:23:00,84.575,84.615,84.565,84.615,540000000.0
2009-12-15 18:24:00,84.605,84.63,84.605,84.615,349300000.0
2009-12-15 18:25:00,84.615,84.635,84.605,84.615,694199999.0
2009-12-15 18:26:00,84.615,84.64,84.605,84.615,764999997.0
2009-12-15 18:27:00,84.615,84.62,84.595,84.595,464399997.0
2009-12-15 18:28:00,84.59,84.61,84.57,84.595,783900000.0
2009-12-15 18:29:00,84.595,84.62,84.58,84.61,500600001.0
2009-12-15 18:30:00,84.61,84.685,84.605,84.685,764799999.0
2009-12-15 18:31:00,84.68,84.705,84.655,84.675,718599999.0
2009-12-15 18:32:00,84.68,84.695,84.655,84.655,931900001.0
2009-12-15 18:33:00,84.655,84.695,84.655,84.69,832599999.0
2009-12-15 18:34:00,84.69,84.695,84.66,84.67,774299999.0
2009-12-15 18:35:00,84.67,84.67,84.65,84.655,493200000.0
2009-12-15 18:36:00,84.655,84.685,84.65,84.675,815800000.0
2009-12-15 18:37:00,84.67,84.675,84.655,84.665,622499999.0
2009-12-15 18:38:00,84.67,84.705,84.655,84.695,574700000.0
2009-12-15 18:39:00,84.7,84.725,84.665,84.665,508500001.0
2009-12-15 18:40:00,84.66,84.67,84.645,84.66,376500000.0
2009-12-15 18:41:00,84.66,84.67,84.64,84.65,243000000.0
2009-12-15 18:42:00,84.65,84.69,84.645,84.69,519000001.0
2009-12-15 18:43:00,84.69,84.695,84.675,84.685,331400000.0
2009-12-15 18:44:00,84.685,84.69,84.665,84.665,292700000.0
2009-12-15 18:45:00,84.665,84.685,84.655,84.665,536900001.0
2009-12-15 18:46:00,84.665,84.665,84.63,84.655,387499999.0
2009-12-15 18:47:00,84.66,84.69,84.645,84.655,425700000.0
2009-12-15 18:48:00,84.655,84.67,84.64,84.67,586399998.0
2009-12-15 18:49:00,84.67,84.675,84.65,84.67,350400000.0
2009-12-15 18:50:00,84.665,84.67,84.645,84.655,526199995.0
2009-12-15 18:51:00,84.65,84.66,84.645,84.655,400999998.0
2009-12-15 18:52:00,84.66,84.685,84.645,84.67,555899999.0
2009-12-15 18:53:00,84.675,84.685,84.645,84.665,287499999.0
2009-12-15 18:54:00,84.665,84.665,84.645,84.655,356200000.0
2009-12-15 18:55:00,84.655,84.66,84.625,84.625,500099999.0
2009-12-15 18:56:00,84.625,84.685,84.625,84.685,427999998.0
2009-12-15 18:57:00,84.685,84.705,84.67,84.685,403599999.0
2009-12-15 18:58:00,84.685,84.695,84.635,84.635,565999999.0
2009-12-15 18:59:00,84.63,84.69,84.625,84.635,716000001.0
2009-12-15 19:00:00,84.635,84.7,84.635,84.69,641300002.0
2009-12-15 19:01:00,84.69,84.705,84.68,84.69,142100000.0
2009-12-15 19:02:00,84.69,84.71,84.685,84.69,296500000.0
2009-12-15 19:03:00,84.69,84.71,84.69,84.705,20700000.0
2009-12-15 19:04:00,84.705,84.71,84.68,84.68,172200000.0
2009-12-15 19:05:00,84.69,84.705,84.675,84.69,205600000.0
2009-12-15 19:06:00,84.69,84.715,84.69,84.715,226000000.0
2009-12-15 19:07:00,84.715,84.72,84.69,84.7,327500000.0
2009-12-15 19:08:00,84.695,84.7,84.69,84.695,216600000.0
2009-12-15 19:09:00,84.695,84.715,84.695,84.71,246300000.0
2009-12-15 19:10:00,84.71,84.725,84.705,84.725,214600000.0
2009-12-15 19:11:00,84.725,84.73,84.7,84.7,193200000.0
2009-12-15 19:12:00,84.7,84.715,84.695,84.7,324700000.0
2009-12-15 19:13:00,84.7,84.705,84.685,84.7,218199999.0
2009-12-15 19:14:00,84.7,84.705,84.69,84.705,305800001.0
2009-12-15 19:15:00,84.72,84.72,84.705,84.71,123200000.0
2009-12-15 19:16:00,84.705,84.71,84.68,84.695,305600000.0
2009-12-15 19:17:00,84.69,84.69,84.665,84.665,264000000.0
2009-12-15 19:18:00,84.655,84.675,84.655,84.67,478600004.0
2009-12-15 19:19:00,84.675,84.68,84.645,84.65,340300000.0
2009-12-15 19:20:00,84.65,84.66,84.65,84.655,104400000.0
2009-12-15 19:21:00,84.66,84.685,84.66,84.67,276200000.0
2009-12-15 19:22:00,84.67,84.675,84.67,84.67,80800000.0
2009-12-15 19:23:00,84.67,84.675,84.655,84.675,411000000.0
2009-12-15 19:24:00,84.675,84.675,84.65,84.66,268400000.0
2009-12-15 19:25:00,84.66,84.7,84.65,84.69,593100000.0
2009-12-15 19:26:00,84.69,84.69,84.68,84.685,279700000.0
2009-12-15 19:27:00,84.685,84.685,84.66,84.675,275200000.0
2009-12-15 19:28:00,84.675,84.68,84.66,84.665,306599999.0
2009-12-15 19:29:00,84.665,84.705,84.66,84.665,529800000.0
2009-12-15 19:30:00,84.665,84.67,84.645,84.66,575300000.0
2009-12-15 19:31:00,84.66,84.685,84.66,84.665,257300000.0
2009-12-15 19:32:00,84.665,84.665,84.64,84.66,556800000.0
2009-12-15 19:33:00,84.655,84.665,84.635,84.64,426300001.0
2009-12-15 19:34:00,84.64,84.655,84.64,84.65,300500000.0
2009-12-15 19:35:00,84.65,84.65,84.615,84.63,707200000.0
2009-12-15 19:36:00,84.63,84.63,84.575,84.58,419700000.0
2009-12-15 19:37:00,84.575,84.61,84.565,84.61,485499998.0
2009-12-15 19:38:00,84.61,84.635,84.605,84.61,437600000.0
2009-12-15 19:39:00,84.61,84.625,84.605,84.62,259600000.0
2009-12-15 19:40:00,84.62,84.62,84.61,84.61,194600000.0
2009-12-15 19:41:00,84.61,84.62,84.61,84.615,329700000.0
2009-12-15 19:42:00,84.615,84.62,84.605,84.615,353800000.0
2009-12-15 19:43:00,84.62,84.62,84.605,84.61,623000000.0
2009-12-15 19:44:00,84.61,84.62,84.605,84.615,398200000.0
2009-12-15 19:45:00,84.615,84.62,84.615,84.615,308400000.0
2009-12-15 19:46:00,84.61,84.615,84.6,84.6,310600000.0
2009-12-15 19:47:00,84.595,84.595,84.585,84.585,205900000.0
2009-12-15 19:48:00,84.585,84.61,84.585,84.605,117600000.0
2009-12-15 19:49:00,84.595,84.62,84.59,84.62,181600000.0
2009-12-15 19:50:00,84.62,84.62,84.595,84.615,335600000.0
2009-12-15 19:51:00,84.62,84.62,84.61,84.615,238200000.0
2009-12-15 19:52:00,84.615,84.62,84.605,84.61,111200000.0
2009-12-15 19:53:00,84.61,84.62,84.59,84.595,151799999.0
2009-12-15 19:54:00,84.6,84.605,84.595,84.605,23400000.0
2009-12-15 19:55:00,84.6,84.605,84.595,84.595,57900000.0
2009-12-15 19:56:00,84.595,84.595,84.565,84.565,122000000.0
2009-12-15 19:57:00,84.565,84.59,84.555,84.565,364000000.0
2009-12-15 19:58:00,84.575,84.59,84.575,84.585,312400000.0
2009-12-15 19:59:00,84.585,84.595,84.57,84.585,405600000.0
2009-12-15 20:00:00,84.58,84.61,84.56,84.59,626000000.0
2009-12-15 20:01:00,84.585,84.6,84.58,84.6,575900000.0
2009-12-15 20:02:00,84.595,84.605,84.595,84.595,132300000.0
2009-12-15 20:03:00,84.595,84.61,84.59,84.595,433000000.0
2009-12-15 20:04:00,84.595,84.6,84.59,84.595,237400000.0
2009-12-15 20:05:00,84.6,84.6,84.59,84.595,151800000.0
2009-12-15 20:06:00,84.585,84.6,84.585,84.585,237700000.0
2009-12-15 20:07:00,84.585,84.62,84.585,84.62,112500000.0
2009-12-15 20:08:00,84.615,84.615,84.585,84.59,194300000.0
2009-12-15 20:09:00,84.6,84.61,84.59,84.605,96300000.0
2009-12-15 20:10:00,84.605,84.625,84.605,84.615,153700000.0
2009-12-15 20:11:00,84.615,84.635,84.605,84.635,52300000.0
2009-12-15 20:12:00,84.64,84.64,84.615,84.615,78300000.0
2009-12-15 20:13:00,84.615,84.625,84.615,84.625,127600000.0
2009-12-15 20:14:00,84.63,84.635,84.615,84.615,86400000.0
2009-12-15 20:15:00,84.62,84.625,84.62,84.62,56000000.0
2009-12-15 20:16:00,84.62,84.625,84.62,84.62,22400000.0
2009-12-15 20:17:00,84.62,84.62,84.6,84.6,74900000.0
2009-12-15 20:18:00,84.605,84.61,84.6,84.605,77500000.0
2009-12-15 20:19:00,84.595,84.595,84.585,84.585,38500000.0
2009-12-15 20:20:00,84.585,84.605,84.585,84.605,134600000.0
2009-12-15 20:21:00,84.605,84.605,84.6,84.6,91100000.0
2009-12-15 20:22:00,84.6,84.615,84.595,84.61,398700000.0
2009-12-15 20:23:00,84.61,84.615,84.6,84.605,409800000.0
2009-12-15 20:24:00,84.605,84.605,84.6,84.605,143700000.0
2009-12-15 20:25:00,84.615,84.615,84.6,84.6,176700000.0
2009-12-15 20:26:00,84.6,84.605,84.595,84.595,200300000.0
2009-12-15 20:27:00,84.595,84.605,84.585,84.595,86300000.0
2009-12-15 20:28:00,84.595,84.595,84.575,84.575,47000000.0
2009-12-15 20:29:00,84.575,84.575,84.525,84.53,323600000.0
2009-12-15 20:30:00,84.535,84.545,84.535,84.545,50400000.0
2009-12-15 20:31:00,84.545,84.565,84.545,84.56,196500000.0
2009-12-15 20:32:00,84.56,84.58,84.555,84.575,209400000.0
2009-12-15 20:33:00,84.575,84.575,84.555,84.57,199200000.0
2009-12-15 20:34:00,84.565,84.565,84.545,84.545,146200000.0
2009-12-15 20:35:00,84.545,84.575,84.54,84.56,209800000.0
2009-12-15 20:36:00,84.56,84.56,84.525,84.53,541700000.0
2009-12-15 20:37:00,84.53,84.535,84.52,84.525,389800000.0
2009-12-15 20:38:00,84.525,84.53,84.525,84.525,212600000.0
2009-12-15 20:39:00,84.525,84.525,84.52,84.525,50000000.0
2009-12-15 20:40:00,84.52,84.525,84.52,84.525,55000000.0
2009-12-15 20:41:00,84.53,84.535,84.505,84.505,455100001.0
2009-12-15 20:42:00,84.505,84.555,84.505,84.555,323400000.0
2009-12-15 20:43:00,84.555,84.565,84.555,84.56,334800000.0
2009-12-15 20:44:00,84.56,84.565,84.56,84.565,44800000.0
2009-12-15 20:45:00,84.565,84.575,84.56,84.56,133800000.0
2009-12-15 20:46:00,84.57,84.575,84.56,84.56,171300000.0
2009-12-15 20:47:00,84.56,84.56,84.555,84.555,32800000.0
2009-12-15 20:48:00,84.565,84.565,84.555,84.555,72000000.0
2009-12-15 20:49:00,84.56,84.565,84.555,84.565,88300000.0
2009-12-15 20:50:00,84.565,84.565,84.555,84.565,233900003.0
2009-12-15 20:51:00,84.565,84.57,84.565,84.565,250000000.0
2009-12-15 20:52:00,84.565,84.57,84.565,84.57,183500000.0
2009-12-15 20:53:00,84.57,84.575,84.57,84.57,13000000.0
2009-12-15 20:54:00,84.575,84.575,84.57,84.57,75400000.0
2009-12-15 20:55:00,84.57,84.58,84.56,84.565,51300000.0
2009-12-15 20:56:00,84.565,84.58,84.56,84.57,128400000.0
2009-12-15 20:57:00,84.57,84.585,84.56,84.56,244500000.0
2009-12-15 20:58:00,84.555,84.57,84.555,84.57,160400000.0
2009-12-15 20:59:00,84.57,84.57,84.54,84.54,158000000.0
2009-12-15 21:00:00,84.54,84.555,84.535,84.555,399000000.0
2009-12-15 21:01:00,84.555,84.565,84.55,84.55,127700000.0
2009-12-15 21:02:00,84.55,84.55,84.525,84.54,220060000.0
2009-12-15 21:03:00,84.54,84.555,84.54,84.555,59400000.0
2009-12-15 21:04:00,84.55,84.555,84.54,84.54,62200000.0
2009-12-15 21:05:00,84.545,84.565,84.545,84.56,119900000.0
2009-12-15 21:06:00,84.565,84.58,84.56,84.575,296200000.0
2009-12-15 21:07:00,84.58,84.585,84.57,84.58,182000000.0
2009-12-15 21:08:00,84.58,84.59,84.565,84.575,366200000.0
2009-12-15 21:09:00,84.575,84.575,84.565,84.575,353400000.0
2009-12-15 21:10:00,84.575,84.6,84.57,84.585,294600000.0
2009-12-15 21:11:00,84.585,84.595,84.57,84.575,298000000.0
2009-12-15 21:12:00,84.575,84.595,84.575,84.595,129800001.0
2009-12-15 21:13:00,84.595,84.6,84.59,84.595,93399999.0
2009-12-15 21:14:00,84.6,84.61,84.595,84.605,64100000.0
2009-12-15 21:15:00,84.605,84.62,84.6,84.6,56400000.0
2009-12-15 21:16:00,84.6,84.605,84.6,84.605,32200000.0
2009-12-15 21:17:00,84.605,84.615,84.605,84.61,223200000.0
2009-12-15 21:18:00,84.605,84.605,84.585,84.585,176400000.0
2009-12-15 21:19:00,84.585,84.585,84.555,84.555,270600000.0
2009-12-15 21:20:00,84.555,84.565,84.555,84.56,517900000.0
2009-12-15 21:21:00,84.56,84.565,84.545,84.545,369000001.0
2009-12-15 21:22:00,84.545,84.545,84.52,84.525,229900000.0
2009-12-15 21:23:00,84.53,84.555,84.53,84.555,208000000.0
2009-12-15 21:24:00,84.555,84.575,84.555,84.575,271000000.0
2009-12-15 21:25:00,84.575,84.575,84.565,84.57,216400000.0
2009-12-15 21:26:00,84.565,84.565,84.565,84.565,86000000.0
2009-12-15 21:27:00,84.565,84.575,84.56,84.565,251900000.0
2009-12-15 21:28:00,84.565,84.575,84.56,84.57,248400000.0
2009-12-15 21:29:00,84.565,84.565,84.56,84.565,38100000.0
2009-12-15 21:30:00,84.56,84.575,84.555,84.57,221600000.0
2009-12-15 21:31:00,84.565,84.58,84.555,84.57,406900000.0
2009-12-15 21:32:00,84.575,84.58,84.56,84.56,518500000.0
2009-12-15 21:33:00,84.56,84.565,84.56,84.56,174100000.0
2009-12-15 21:34:00,84.565,84.61,84.565,84.6,330000000.0
2009-12-15 21:35:00,84.6,84.605,84.58,84.585,334600000.0
2009-12-15 21:36:00,84.59,84.595,84.56,84.565,298200000.0
2009-12-15 21:37:00,84.56,84.58,84.555,84.58,209900000.0
2009-12-15 21:38:00,84.585,84.59,84.575,84.575,344100000.0
2009-12-15 21:39:00,84.57,84.575,84.56,84.56,255200000.0
2009-12-15 21:40:00,84.565,84.595,84.56,84.595,146000000.0
2009-12-15 21:41:00,84.59,84.6,84.585,84.6,212600000.0
2009-12-15 21:42:00,84.585,84.595,84.58,84.595,218400000.0
2009-12-15 21:43:00,84.595,84.605,84.595,84.595,121300000.0
2009-12-15 21:44:00,84.595,84.595,84.585,84.585,80000000.0
2009-12-15 21:45:00,84.585,84.585,84.58,84.58,44500000.0
2009-12-15 21:46:00,84.59,84.62,84.59,84.62,61800000.0
2009-12-15 21:47:00,84.62,84.625,84.62,84.625,288800000.0
2009-12-15 21:48:00,84.63,84.645,84.62,84.62,190800000.0
2009-12-15 21:49:00,84.625,84.63,84.61,84.61,109900000.0
2009-12-15 21:50:00,84.615,84.615,84.585,84.585,376500000.0
2009-12-15 21:51:00,84.585,84.595,84.58,84.585,272500000.0
2009-12-15 21:52:00,84.585,84.59,84.58,84.59,115700000.0
2009-12-15 21:53:00,84.585,84.59,84.565,84.565,185800000.0
2009-12-15 21:54:00,84.565,84.565,84.545,84.545,186500000.0
2009-12-15 21:55:00,84.545,84.545,84.495,84.515,601800000.0
2009-12-15 21:56:00,84.505,84.525,84.495,84.495,432400000.0
2009-12-15 21:57:00,84.495,84.52,84.49,84.52,324100000.0
2009-12-15 21:58:00,84.52,84.535,84.51,84.535,369600000.0
2009-12-15 21:59:00,84.535,84.545,84.525,84.535,333600000.0
2009-12-15 22:00:00,84.535,84.55,84.525,84.535,266100000.0
2009-12-15 22:01:00,84.535,84.545,84.535,84.545,211100000.0
2009-12-15 22:02:00,84.545,84.545,84.535,84.545,120000000.0
2009-12-15 22:03:00,84.545,84.555,84.535,84.545,178500000.0
2009-12-15 22:04:00,84.54,84.565,84.54,84.56,181600000.0
2009-12-15 22:05:00,84.56,84.565,84.54,84.545,95400000.0
2009-12-15 22:06:00,84.545,84.57,84.545,84.57,104500000.0
2009-12-15 22:07:00,84.565,84.575,84.565,84.575,54600000.0
2009-12-15 22:08:00,84.57,84.575,84.565,84.575,75900000.0
2009-12-15 22:09:00,84.57,84.57,84.55,84.55,60900000.0
2009-12-15 22:10:00,84.545,84.555,84.525,84.53,189800000.0
2009-12-15 22:11:00,84.525,84.54,84.525,84.53,353800004.0
2009-12-15 22:12:00,84.53,84.535,84.515,84.525,361500000.0
2009-12-15 22:13:00,84.53,84.535,84.515,84.53,104500000.0
2009-12-15 22:14:00,84.535,84.535,84.475,84.475,130200000.0
2009-12-15 22:15:00,84.475,84.485,84.465,84.485,69200000.0
2009-12-15 22:16:00,84.485,84.485,84.465,84.48,106800000.0
2009-12-15 22:17:00,84.475,84.485,84.47,84.48,198200000.0
2009-12-15 22:18:00,84.48,84.49,84.48,84.485,302600000.0
2009-12-15 22:19:00,84.48,84.485,84.48,84.485,83500000.0
2009-12-15 22:20:00,84.485,84.485,84.475,84.48,332400000.0
2009-12-15 22:21:00,84.48,84.48,84.455,84.455,422000000.0
2009-12-15 22:22:00,84.455,84.455,84.43,84.45,420300000.0
2009-12-15 22:23:00,84.455,84.455,84.435,84.435,165800000.0
2009-12-15 22:24:00,84.435,84.445,84.43,84.435,170100000.0
2009-12-15 22:25:00,84.44,84.455,84.435,84.455,162400000.0
2009-12-15 22:26:00,84.455,84.465,84.45,84.455,210600000.0
2009-12-15 22:27:00,84.455,84.46,84.425,84.43,212500000.0
2009-12-15 22:28:00,84.425,84.445,84.415,84.445,158000000.0
2009-12-15 22:29:00,84.44,84.445,84.425,84.43,189500000.0
2009-12-15 22:30:00,84.425,84.44,84.425,84.425,185200000.0
2009-12-15 22:31:00,84.425,84.435,84.405,84.41,251800000.0
2009-12-15 22:32:00,84.41,84.415,84.405,84.405,148100000.0
2009-12-15 22:33:00,84.405,84.425,84.4,84.425,139800000.0
2009-12-15 22:34:00,84.425,84.425,84.365,84.385,188000000.0
2009-12-15 22:35:00,84.385,84.395,84.375,84.385,235000000.0
2009-12-15 22:36:00,84.38,84.395,84.37,84.37,229900000.0
2009-12-15 22:37:00,84.37,84.37,84.355,84.355,390200000.0
2009-12-15 22:38:00,84.355,84.375,84.335,84.34,424400000.0
2009-12-15 22:39:00,84.345,84.345,84.295,84.33,530800000.0
2009-12-15 22:40:00,84.33,84.345,84.325,84.335,194400000.0
2009-12-15 22:41:00,84.335,84.335,84.315,84.32,178000000.0
2009-12-15 22:42:00,84.315,84.325,84.31,84.325,230800000.0
2009-12-15 22:43:00,84.325,84.325,84.315,84.315,308000000.0
2009-12-15 22:44:00,84.315,84.33,84.315,84.325,211500000.0
2009-12-15 22:45:00,84.33,84.335,84.32,84.33,382900000.0
2009-12-15 22:46:00,84.325,84.35,84.325,84.345,336200001.0
2009-12-15 22:47:00,84.325,84.335,84.32,84.325,142200000.0
2009-12-15 22:48:00,84.32,84.33,84.31,84.325,260300000.0
2009-12-15 22:49:00,84.325,84.325,84.315,84.315,31400000.0
2009-12-15 22:50:00,84.315,84.335,84.31,84.33,201900000.0
2009-12-15 22:51:00,84.33,84.345,84.33,84.335,262800000.0
2009-12-15 22:52:00,84.335,84.35,84.32,84.32,308899999.0
2009-12-15 22:53:00,84.32,84.345,84.32,84.345,362800000.0
2009-12-15 22:54:00,84.345,84.385,84.345,84.385,198100000.0
2009-12-15 22:55:00,84.39,84.395,84.38,84.395,311400000.0
2009-12-15 22:56:00,84.395,84.395,84.39,84.395,145700000.0
2009-12-15 22:57:00,84.395,84.395,84.385,84.39,61800000.0
2009-12-15 22:58:00,84.39,84.395,84.385,84.39,32200000.0
2009-12-15 22:59:00,84.385,84.42,84.385,84.42,129400000.0
2009-12-15 23:00:00,84.42,84.425,84.405,84.42,135600000.0
2009-12-15 23:01:00,84.415,84.42,84.405,84.415,48700000.0
2009-12-15 23:02:00,84.415,84.415,84.415,84.415,12900000.0
2009-12-15 23:03:00,84.42,84.43,84.415,84.43,68400000.0
2009-12-15 23:04:00,84.43,84.445,84.42,84.43,80500000.0
2009-12-15 23:05:00,84.43,84.445,84.43,84.445,76800000.0
2009-12-15 23:06:00,84.44,84.475,84.435,84.47,138400000.0
2009-12-15 23:07:00,84.47,84.47,84.455,84.455,79000000.0
2009-12-15 23:08:00,84.455,84.475,84.455,84.47,31700000.0
2009-12-15 23:09:00,84.47,84.485,84.465,84.465,94100000.0
2009-12-15 23:10:00,84.47,84.485,84.465,84.47,101600000.0
2009-12-15 23:11:00,84.475,84.475,84.445,84.45,144100000.0
2009-12-15 23:12:00,84.45,84.45,84.44,84.445,88700000.0
2009-12-15 23:13:00,84.445,84.455,84.445,84.45,327800000.0
2009-12-15 23:14:00,84.45,84.46,84.44,84.44,74000000.0
2009-12-15 23:15:00,84.44,84.455,84.44,84.45,24200000.0
2009-12-15 23:16:00,84.445,84.45,84.44,84.44,19000000.0
2009-12-15 23:17:00,84.445,84.445,84.44,84.44,10000000.0
2009-12-15 23:18:00,84.445,84.445,84.44,84.445,9000000.0
2009-12-15 23:19:00,84.45,84.45,84.435,84.44,31100000.0
2009-12-15 23:20:00,84.44,84.45,84.44,84.44,87200000.0
2009-12-15 23:21:00,84.44,84.44,84.44,84.44,23900000.0
2009-12-15 23:22:00,84.44,84.44,84.44,84.44,11000000.0
2009-12-15 23:23:00,84.44,84.44,84.44,84.44,6000000.0
2009-12-15 23:24:00,84.44,84.44,84.44,84.44,6000000.0
2009-12-15 23:25:00,84.44,84.44,84.44,84.44,15000000.0
2009-12-15 23:26:00,84.44,84.44,84.44,84.44,4000000.0
2009-12-15 23:27:00,84.44,84.445,84.44,84.445,17300000.0
2009-12-15 23:28:00,84.445,84.445,84.44,84.44,37900000.0
2009-12-15 23:29:00,84.44,84.44,84.44,84.44,7000000.0
2009-12-15 23:30:00,84.44,84.44,84.44,84.44,4000000.0
2009-12-15 23:31:00,84.44,84.44,84.44,84.44,18000000.0
2009-12-15 23:32:00,84.44,84.44,84.44,84.44,4000000.0
2009-12-15 23:33:00,84.44,84.44,84.44,84.44,2000000.0
2009-12-15 23:34:00,84.44,84.44,84.44,84.44,1000000.0
2009-12-15 23:35:00,84.44,84.44,84.44,84.44,3000000.0
2009-12-15 23:36:00,84.44,84.44,84.44,84.44,14300000.0
2009-12-15 23:37:00,84.44,84.44,84.44,84.44,6000000.0
2009-12-15 23:38:00,84.44,84.44,84.44,84.44,14200000.0
2009-12-15 23:39:00,84.44,84.44,84.44,84.44,12000000.0
2009-12-15 23:40:00,84.44,84.44,84.44,84.44,8000000.0
2009-12-15 23:41:00,84.44,84.44,84.44,84.44,2000000.0
2009-12-15 23:42:00,84.44,84.44,84.435,84.44,13430000.0
2009-12-15 23:43:00,84.44,84.44,84.44,84.44,6000000.0
2009-12-15 23:44:00,84.44,84.475,84.44,84.47,98900000.0
2009-12-15 23:45:00,84.47,84.475,84.455,84.455,110800000.0
2009-12-15 23:46:00,84.455,84.455,84.445,84.455,60500000.0
2009-12-15 23:47:00,84.455,84.465,84.445,84.455,70400000.0
2009-12-15 23:48:00,84.455,84.465,84.445,84.46,40500000.0
2009-12-15 23:49:00,84.46,84.46,84.45,84.455,49900000.0
2009-12-15 23:50:00,84.455,84.46,84.455,84.455,83700000.0
2009-12-15 23:51:00,84.455,84.47,84.455,84.465,44300000.0
2009-12-15 23:52:00,84.465,84.505,84.465,84.505,78800000.0
2009-12-15 23:53:00,84.505,84.505,84.475,84.485,73400000.0
2009-12-15 23:54:00,84.485,84.505,84.465,84.465,103000000.0
2009-12-15 23:55:00,84.47,84.475,84.47,84.475,32200000.0
2009-12-15 23:56:00,84.475,84.485,84.475,84.475,37900000.0
2009-12-15 23:57:00,84.475,84.475,84.445,84.445,15300000.0
2009-12-15 23:58:00,84.445,84.445,84.435,84.435,7200000.0
2009-12-15 23:59:00,84.43,84.43,84.415,84.415,21600000.0
2009-12-16 00:00:00,84.415,84.44,84.415,84.415,15000000.0
2009-12-16 00:01:00,84.415,84.415,84.415,84.415,20000000.0
2009-12-16 00:02:00,84.415,84.415,84.37,84.385,34100000.0
2009-12-16 00:03:00,84.38,84.4,84.38,84.39,22900000.0
2009-12-16 00:04:00,84.39,84.395,84.385,84.395,33600000.0
2009-12-16 00:05:00,84.395,84.41,84.38,84.4,67600000.0
2009-12-16 00:06:00,84.405,84.405,84.395,84.395,28600000.0
2009-12-16 00:07:00,84.395,84.405,84.395,84.405,9400000.0
2009-12-16 00:08:00,84.405,84.425,84.405,84.405,31100000.0
2009-12-16 00:09:00,84.405,84.435,84.405,84.415,32600000.0
2009-12-16 00:10:00,84.415,84.45,84.41,84.45,26700000.0
2009-12-16 00:11:00,84.445,84.45,84.415,84.42,31000000.0
2009-12-16 00:12:00,84.425,84.43,84.42,84.425,8800000.0
2009-12-16 00:13:00,84.42,84.435,84.41,84.435,42100000.0
2009-12-16 00:14:00,84.435,84.445,84.43,84.44,14000000.0
2009-12-16 00:15:00,84.435,84.435,84.43,84.43,9000000.0
2009-12-16 00:16:00,84.43,84.435,84.43,84.435,2000000.0
2009-12-16 00:17:00,84.43,84.43,84.43,84.43,4000000.0
2009-12-16 00:18:00,84.42,84.42,84.42,84.42,1000000.0
2009-12-16 00:19:00,84.425,84.43,84.425,84.43,2000000.0
2009-12-16 00:20:00,84.43,84.43,84.43,84.43,4000000.0
2009-12-16 00:21:00,84.43,84.43,84.43,84.43,4000000.0
2009-12-16 00:22:00,84.43,84.43,84.43,84.43,4000000.0
2009-12-16 00:23:00,84.43,84.43,84.43,84.43,16000000.0
2009-12-16 00:24:00,84.43,84.43,84.43,84.43,1000000.0
2009-12-16 00:25:00,84.43,84.43,84.43,84.43,12000000.0
2009-12-16 00:26:00,84.43,84.43,84.43,84.43,9000000.0
2009-12-16 00:27:00,84.43,84.43,84.43,84.43,12000000.0
2009-12-16 00:28:00,84.43,84.445,84.43,84.435,46000000.0
2009-12-16 00:29:00,84.435,84.455,84.43,84.455,38000000.0
2009-12-16 00:30:00,84.46,84.46,84.44,84.455,49600000.0
2009-12-16 00:31:00,84.445,84.465,84.44,84.45,40800000.0
2009-12-16 00:32:00,84.445,84.46,84.445,84.445,28900000.0
2009-12-16 00:33:00,84.45,84.455,84.445,84.45,21300000.0
2009-12-16 00:34:00,84.445,84.45,84.445,84.445,20100000.0
2009-12-16 00:35:00,84.445,84.455,84.445,84.455,39700000.0
2009-12-16 00:36:00,84.455,84.465,84.455,84.465,19200000.0
2009-12-16 00:37:00,84.465,84.465,84.465,84.465,18000000.0
2009-12-16 00:38:00,84.465,84.48,84.465,84.465,31900000.0
2009-12-16 00:39:00,84.455,84.46,84.455,84.455,33600000.0
2009-12-16 00:40:00,84.475,84.475,84.463,84.464,29300000.0
2009-12-16 00:41:00,84.455,84.475,84.455,84.47,29300000.0
2009-12-16 00:42:00,84.465,84.475,84.465,84.475,24300000.0
2009-12-16 00:43:00,84.475,84.485,84.475,84.485,6500000.0
2009-12-16 00:44:00,84.485,84.485,84.475,84.475,3200000.0
2009-12-16 00:45:00,84.475,84.485,84.475,84.485,7900000.0
2009-12-16 00:46:00,84.48,84.485,84.48,84.485,18300000.0
2009-12-16 00:47:00,84.485,84.535,84.475,84.485,43700000.0
2009-12-16 00:48:00,84.485,84.495,84.475,84.49,36700000.0
2009-12-16 00:49:00,84.49,84.505,84.49,84.49,19800000.0
2009-12-16 00:50:00,84.475,84.49,84.475,84.48,36800000.0
2009-12-16 00:51:00,84.48,84.48,84.48,84.48,7600000.0
2009-12-16 00:52:00,84.475,84.48,84.475,84.48,8000000.0
2009-12-16 00:53:00,84.485,84.49,84.48,84.485,7000000.0
2009-12-16 00:54:00,84.48,84.485,84.48,84.485,2000000.0
2009-12-16 00:55:00,84.485,84.505,84.465,84.505,45500000.0
2009-12-16 00:56:00,84.51,84.535,84.505,84.525,48700000.0
2009-12-16 00:57:00,84.53,84.53,84.5,84.52,33700000.0
2009-12-16 00:58:00,84.515,84.54,84.495,84.54,65000000.0
2009-12-16 00:59:00,84.535,84.54,84.505,84.52,32700000.0
2009-12-16 01:00:00,84.515,84.52,84.515,84.515,32300000.0
2009-12-16 01:01:00,84.52,84.52,84.515,84.52,9600000.0
2009-12-16 01:02:00,84.515,84.53,84.515,84.53,18800000.0
2009-12-16 01:03:00,84.525,84.53,84.525,84.53,2000000.0
2009-12-16 01:04:00,84.53,84.53,84.475,84.49,26500000.0
2009-12-16 01:05:00,84.485,84.485,84.485,84.485,1000000.0
2009-12-16 01:06:00,84.485,84.485,84.445,84.445,10800000.0
2009-12-16 01:07:00,84.44,84.44,84.44,84.44,1000000.0
2009-12-16 01:08:00,84.445,84.465,84.43,84.465,66000000.0
2009-12-16 01:09:00,84.465,84.465,84.465,84.465,3200000.0
2009-12-16 01:10:00,84.47,84.475,84.47,84.475,5900000.0
2009-12-16 01:11:00,84.475,84.475,84.47,84.475,35200000.0
2009-12-16 01:12:00,84.475,84.475,84.465,84.465,25000000.0
2009-12-16 01:13:00,84.465,84.47,84.455,84.455,110200000.0
2009-12-16 01:14:00,84.455,84.475,84.445,84.475,55100000.0
2009-12-16 01:15:00,84.47,84.475,84.47,84.47,23400000.0
2009-12-16 01:16:00,84.48,84.48,84.46,84.465,62900000.0
2009-12-16 01:17:00,84.46,84.475,84.455,84.475,83800000.0
2009-12-16 01:18:00,84.475,84.515,84.475,84.485,162200000.0
2009-12-16 01:19:00,84.49,84.51,84.485,84.51,87000000.0
2009-12-16 01:20:00,84.525,84.53,84.51,84.515,113600000.0
2009-12-16 01:21:00,84.515,84.555,84.51,84.555,262500000.0
2009-12-16 01:22:00,84.555,84.555,84.555,84.555,54400000.0
2009-12-16 01:23:00,84.555,84.555,84.555,84.555,16000000.0
2009-12-16 01:24:00,84.555,84.56,84.545,84.545,48000000.0
2009-12-16 01:25:00,84.545,84.545,84.54,84.545,24000000.0
2009-12-16 01:26:00,84.545,84.545,84.515,84.53,113200000.0
2009-12-16 01:27:00,84.525,84.525,84.52,84.525,60600000.0
2009-12-16 01:28:00,84.525,84.525,84.525,84.525,45100000.0
2009-12-16 01:29:00,84.525,84.525,84.525,84.525,16000000.0
2009-12-16 01:30:00,84.53,84.53,84.525,84.53,48500000.0
2009-12-16 01:31:00,84.53,84.53,84.515,84.515,52800000.0
2009-12-16 01:32:00,84.51,84.525,84.51,84.525,40000000.0
2009-12-16 01:33:00,84.525,84.525,84.51,84.52,91600000.0
2009-12-16 01:34:00,84.52,84.525,84.51,84.515,97600000.0
2009-12-16 01:35:00,84.515,84.515,84.51,84.515,83200000.0
2009-12-16 01:36:00,84.51,84.515,84.495,84.515,102400000.0
2009-12-16 01:37:00,84.515,84.515,84.485,84.495,58000000.0
2009-12-16 01:38:00,84.5,84.5,84.485,84.495,82100000.0
2009-12-16 01:39:00,84.49,84.49,84.485,84.49,4600000.0
2009-12-16 01:40:00,84.49,84.49,84.485,84.485,20400000.0
2009-12-16 01:41:00,84.485,84.485,84.485,84.485,1600000.0
2009-12-16 01:42:00,84.485,84.485,84.485,84.485,1600000.0
2009-12-16 01:43:00,84.475,84.485,84.475,84.485,4800000.0
2009-12-16 01:44:00,84.485,84.485,84.465,84.465,183200000.0
2009-12-16 01:45:00,84.47,84.475,84.465,84.465,100700000.0
2009-12-16 01:46:00,84.465,84.48,84.455,84.48,204300000.0
2009-12-16 01:47:00,84.48,84.48,84.465,84.475,49000000.0
2009-12-16 01:48:00,84.475,84.485,84.47,84.485,76400000.0
2009-12-16 01:49:00,84.485,84.485,84.455,84.475,192300000.0
2009-12-16 01:50:00,84.48,84.485,84.45,84.455,150900000.0
2009-12-16 01:51:00,84.455,84.455,84.43,84.44,235400000.0
2009-12-16 01:52:00,84.44,84.45,84.43,84.43,254700000.0
2009-12-16 01:53:00,84.43,84.445,84.43,84.43,76700000.0
2009-12-16 01:54:00,84.43,84.43,84.375,84.395,530700000.0
2009-12-16 01:55:00,84.4,84.43,84.4,84.415,219300000.0
2009-12-16 01:56:00,84.415,84.42,84.39,84.395,233700000.0
2009-12-16 01:57:00,84.395,84.395,84.375,84.385,123400000.0
2009-12-16 01:58:00,84.385,84.395,84.375,84.395,126600000.0
2009-12-16 01:59:00,84.39,84.39,84.355,84.365,93600000.0
2009-12-16 02:00:00,84.355,84.365,84.32,84.32,221800000.0
2009-12-16 02:01:00,84.33,84.365,84.285,84.365,125100000.0
2009-12-16 02:02:00,84.365,84.375,84.355,84.355,86900000.0
2009-12-16 02:03:00,84.36,84.37,84.35,84.36,148800000.0
2009-12-16 02:04:00,84.36,84.36,84.335,84.345,278700000.0
2009-12-16 02:05:00,84.34,84.36,84.305,84.305,328600000.0
2009-12-16 02:06:00,84.305,84.325,84.305,84.32,207600000.0
2009-12-16 02:07:00,84.32,84.32,84.285,84.305,140600000.0
2009-12-16 02:08:00,84.305,84.315,84.275,84.275,275000000.0
2009-12-16 02:09:00,84.275,84.305,84.265,84.285,297800000.0
2009-12-16 02:10:00,84.285,84.3,84.285,84.295,149600000.0
2009-12-16 02:11:00,84.305,84.345,84.305,84.34,354900000.0
2009-12-16 02:12:00,84.345,84.35,84.33,84.335,77200000.0
2009-12-16 02:13:00,84.34,84.345,84.32,84.32,129000000.0
2009-12-16 02:14:00,84.32,84.32,84.31,84.31,53400000.0
2009-12-16 02:15:00,84.31,84.325,84.305,84.305,68200000.0
2009-12-16 02:16:00,84.305,84.34,84.305,84.34,61200000.0
2009-12-16 02:17:00,84.34,84.345,84.325,84.325,89000000.0
2009-12-16 02:18:00,84.325,84.335,84.325,84.335,56600000.0
2009-12-16 02:19:00,84.335,84.345,84.335,84.345,20600000.0
2009-12-16 02:20:00,84.345,84.345,84.335,84.345,58400000.0
2009-12-16 02:21:00,84.345,84.38,84.345,84.37,67800000.0
2009-12-16 02:22:00,84.365,84.38,84.365,84.37,72600000.0
2009-12-16 02:23:00,84.365,84.41,84.365,84.39,93200000.0
2009-12-16 02:24:00,84.395,84.4,84.355,84.395,81900000.0
2009-12-16 02:25:00,84.39,84.425,84.385,84.425,130700000.0
2009-12-16 02:26:00,84.43,84.445,84.425,84.44,184800000.0
2009-12-16 02:27:00,84.44,84.455,84.425,84.455,229500000.0
2009-12-16 02:28:00,84.455,84.48,84.45,84.465,135700000.0
2009-12-16 02:29:00,84.465,84.48,84.45,84.475,106600000.0
2009-12-16 02:30:00,84.475,84.48,84.325,84.33,177200000.0
2009-12-16 02:31:00,84.33,84.355,84.295,84.345,156700000.0
2009-12-16 02:32:00,84.345,84.41,84.335,84.39,164000000.0
2009-12-16 02:33:00,84.39,84.435,84.385,84.41,522400000.0
2009-12-16 02:34:00,84.415,84.445,84.4,84.44,335400000.0
2009-12-16 02:35:00,84.44,84.46,84.435,84.455,266200000.0
2009-12-16 02:36:00,84.46,84.47,84.42,84.43,301600000.0
2009-12-16 02:37:00,84.43,84.445,84.39,84.44,377600000.0
2009-12-16 02:38:00,84.44,84.465,84.44,84.465,348900000.0
2009-12-16 02:39:00,84.455,84.465,84.435,84.45,200600000.0
2009-12-16 02:40:00,84.45,84.48,84.445,84.465,346700000.0
2009-12-16 02:41:00,84.465,84.48,84.465,84.47,217600000.0
2009-12-16 02:42:00,84.47,84.5,84.46,84.495,269400000.0
2009-12-16 02:43:00,84.495,84.5,84.49,84.495,138700000.0
2009-12-16 02:44:00,84.495,84.505,84.48,84.505,358400000.0
2009-12-16 02:45:00,84.505,84.51,84.495,84.505,340200000.0
2009-12-16 02:46:00,84.505,84.505,84.495,84.495,134600000.0
2009-12-16 02:47:00,84.495,84.505,84.495,84.5,205900000.0
2009-12-16 02:48:00,84.5,84.51,84.495,84.5,129600000.0
2009-12-16 02:49:00,84.5,84.51,84.48,84.495,287200000.0
2009-12-16 02:50:00,84.505,84.52,84.5,84.505,76900000.0
2009-12-16 02:51:00,84.505,84.51,84.5,84.505,110400000.0
2009-12-16 02:52:00,84.505,84.515,84.505,84.51,198400000.0
2009-12-16 02:53:00,84.51,84.535,84.51,84.51,286400000.0
2009-12-16 02:54:00,84.51,84.52,84.505,84.51,337000000.0
2009-12-16 02:55:00,84.52,84.525,84.45,84.45,369500000.0
2009-12-16 02:56:00,84.45,84.475,84.43,84.455,240500000.0
2009-12-16 02:57:00,84.455,84.49,84.45,84.47,306900000.0
2009-12-16 02:58:00,84.47,84.475,84.45,84.475,335400000.0
2009-12-16 02:59:00,84.475,84.52,84.47,84.5,281200000.0
2009-12-16 03:00:00,84.5,84.505,84.46,84.47,291300000.0
2009-12-16 03:01:00,84.47,84.47,84.375,84.39,347000000.0
2009-12-16 03:02:00,84.395,84.42,84.385,84.4,214200000.0
2009-12-16 03:03:00,84.405,84.44,84.405,84.435,183800000.0
2009-12-16 03:04:00,84.435,84.45,84.41,84.42,349700000.0
2009-12-16 03:05:00,84.42,84.43,84.405,84.42,245300000.0
2009-12-16 03:06:00,84.415,84.43,84.34,84.345,475000000.0
2009-12-16 03:07:00,84.345,84.345,84.3,84.32,365700000.0
2009-12-16 03:08:00,84.32,84.34,84.315,84.34,292300000.0
2009-12-16 03:09:00,84.345,84.395,84.345,84.395,145000000.0
2009-12-16 03:10:00,84.395,84.405,84.375,84.395,154000000.0
2009-12-16 03:11:00,84.395,84.395,84.38,84.385,188800000.0
2009-12-16 03:12:00,84.385,84.385,84.37,84.38,183400000.0
2009-12-16 03:13:00,84.38,84.42,84.375,84.405,212900000.0
2009-12-16 03:14:00,84.41,84.43,84.395,84.405,204600000.0
2009-12-16 03:15:00,84.405,84.41,84.39,84.4,149100000.0
2009-12-16 03:16:00,84.4,84.405,84.37,84.37,189100000.0
2009-12-16 03:17:00,84.37,84.39,84.365,84.37,195600000.0
2009-12-16 03:18:00,84.37,84.38,84.35,84.355,241600000.0
2009-12-16 03:19:00,84.355,84.4,84.355,84.39,343100000.0
2009-12-16 03:20:00,84.385,84.415,84.375,84.405,358400000.0
2009-12-16 03:21:00,84.405,84.425,84.395,84.42,508100000.0
2009-12-16 03:22:00,84.415,84.43,84.41,84.42,387200000.0
2009-12-16 03:23:00,84.42,84.425,84.38,84.4,317800000.0
2009-12-16 03:24:00,84.405,84.415,84.385,84.395,492300000.0
2009-12-16 03:25:00,84.395,84.41,84.38,84.395,518300000.0
2009-12-16 03:26:00,84.395,84.425,84.385,84.425,201000000.0
2009-12-16 03:27:00,84.425,84.435,84.405,84.41,95000000.0
2009-12-16 03:28:00,84.42,84.42,84.375,84.39,245900000.0
2009-12-16 03:29:00,84.39,84.395,84.375,84.375,195200000.0
2009-12-16 03:30:00,84.375,84.375,84.345,84.36,347299999.0
2009-12-16 03:31:00,84.36,84.37,84.355,84.365,314100000.0
2009-12-16 03:32:00,84.37,84.375,84.365,84.375,270000000.0
2009-12-16 03:33:00,84.385,84.4,84.35,84.35,258400000.0
2009-12-16 03:34:00,84.35,84.35,84.32,84.335,181700000.0
2009-12-16 03:35:00,84.335,84.36,84.33,84.36,314200000.0
2009-12-16 03:36:00,84.36,84.385,84.35,84.375,232400000.0
2009-12-16 03:37:00,84.375,84.43,84.375,84.43,458000000.0
2009-12-16 03:38:00,84.43,84.44,84.42,84.43,251200000.0
2009-12-16 03:39:00,84.435,84.44,84.42,84.43,121100000.0
2009-12-16 03:40:00,84.435,84.45,84.43,84.45,95600000.0
2009-12-16 03:41:00,84.45,84.46,84.4,84.42,225800000.0
2009-12-16 03:42:00,84.42,84.42,84.395,84.395,208100000.0
2009-12-16 03:43:00,84.39,84.415,84.375,84.385,259100000.0
2009-12-16 03:44:00,84.385,84.385,84.355,84.375,302600000.0
2009-12-16 03:45:00,84.375,84.385,84.365,84.37,106600000.0
2009-12-16 03:46:00,84.37,84.38,84.37,84.37,139500000.0
2009-12-16 03:47:00,84.37,84.37,84.37,84.37,23400000.0
2009-12-16 03:48:00,84.375,84.39,84.37,84.38,222900000.0
2009-12-16 03:49:00,84.375,84.38,84.37,84.38,35600000.0
2009-12-16 03:50:00,84.375,84.385,84.355,84.355,206000000.0
2009-12-16 03:51:00,84.36,84.365,84.345,84.365,63600000.0
2009-12-16 03:52:00,84.36,84.375,84.36,84.375,87000000.0
2009-12-16 03:53:00,84.37,84.39,84.365,84.39,72600000.0
2009-12-16 03:54:00,84.39,84.39,84.38,84.385,19000000.0
2009-12-16 03:55:00,84.385,84.385,84.36,84.375,119900000.0
2009-12-16 03:56:00,84.38,84.38,84.365,84.37,110100000.0
2009-12-16 03:57:00,84.375,84.385,84.375,84.375,78800000.0
2009-12-16 03:58:00,84.375,84.385,84.375,84.38,75900000.0
2009-12-16 03:59:00,84.385,84.39,84.365,84.385,70500000.0
2009-12-16 04:00:00,84.385,84.39,84.385,84.39,23300000.0
2009-12-16 04:01:00,84.385,84.39,84.385,84.39,17800000.0
2009-12-16 04:02:00,84.385,84.39,84.385,84.39,16700000.0
2009-12-16 04:03:00,84.385,84.39,84.385,84.39,6300000.0
2009-12-16 04:04:00,84.39,84.415,84.385,84.415,101800000.0
2009-12-16 04:05:00,84.415,84.445,84.415,84.44,192600000.0
2009-12-16 04:06:00,84.44,84.465,84.43,84.455,242600000.0
2009-12-16 04:07:00,84.455,84.455,84.45,84.455,164900000.0
2009-12-16 04:08:00,84.455,84.47,84.455,84.47,163800000.0
2009-12-16 04:09:00,84.47,84.48,84.465,84.47,287400000.0
2009-12-16 04:10:00,84.47,84.47,84.455,84.465,143200000.0
2009-12-16 04:11:00,84.465,84.465,84.455,84.46,156800000.0
2009-12-16 04:12:00,84.465,84.47,84.46,84.465,52800000.0
2009-12-16 04:13:00,84.465,84.47,84.46,84.47,58000000.0
2009-12-16 04:14:00,84.47,84.47,84.465,84.465,38200000.0
2009-12-16 04:15:00,84.465,84.47,84.465,84.465,11600000.0
2009-12-16 04:16:00,84.465,84.475,84.465,84.475,97700000.0
2009-12-16 04:17:00,84.475,84.48,84.475,84.475,50800000.0
2009-12-16 04:18:00,84.48,84.485,84.465,84.47,144100000.0
2009-12-16 04:19:00,84.47,84.47,84.465,84.47,123400000.0
2009-12-16 04:20:00,84.47,84.48,84.465,84.47,279500000.0
2009-12-16 04:21:00,84.47,84.475,84.47,84.475,26600000.0
2009-12-16 04:22:00,84.475,84.48,84.475,84.48,26400000.0
2009-12-16 04:23:00,84.48,84.485,84.475,84.485,26200000.0
2009-12-16 04:24:00,84.49,84.49,84.48,84.48,85800000.0
2009-12-16 04:25:00,84.485,84.49,84.485,84.49,7400000.0
2009-12-16 04:26:00,84.49,84.495,84.49,84.49,59200000.0
2009-12-16 04:27:00,84.485,84.495,84.485,84.49,92700000.0
2009-12-16 04:28:00,84.49,84.495,84.485,84.495,68800000.0
2009-12-16 04:29:00,84.495,84.495,84.485,84.485,144600000.0
2009-12-16 04:30:00,84.485,84.505,84.485,84.5,347500000.0
2009-12-16 04:31:00,84.5,84.505,84.475,84.5,269500000.0
2009-12-16 04:32:00,84.495,84.5,84.48,84.49,118200000.0
2009-12-16 04:33:00,84.485,84.5,84.47,84.47,39800000.0
2009-12-16 04:34:00,84.48,84.485,84.455,84.48,129700000.0
2009-12-16 04:35:00,84.48,84.48,84.43,84.44,141100000.0
2009-12-16 04:36:00,84.445,84.46,84.445,84.45,215300000.0
2009-12-16 04:37:00,84.445,84.45,84.445,84.45,53000000.0
2009-12-16 04:38:00,84.445,84.455,84.445,84.455,11600000.0
2009-12-16 04:39:00,84.455,84.46,84.45,84.46,31700000.0
2009-12-16 04:40:00,84.46,84.46,84.45,84.455,78300000.0
2009-12-16 04:41:00,84.46,84.46,84.44,84.455,45800000.0
2009-12-16 04:42:00,84.45,84.455,84.45,84.45,14000000.0
2009-12-16 04:43:00,84.445,84.465,84.445,84.45,138600000.0
2009-12-16 04:44:00,84.455,84.455,84.45,84.455,10200000.0
2009-12-16 04:45:00,84.455,84.455,84.45,84.455,8200000.0
2009-12-16 04:46:00,84.45,84.455,84.45,84.455,19500000.0
2009-12-16 04:47:00,84.45,84.455,84.435,84.435,58400000.0
2009-12-16 04:48:00,84.435,84.435,84.42,84.42,66000000.0
2009-12-16 04:49:00,84.425,84.435,84.425,84.425,143600000.0
2009-12-16 04:50:00,84.425,84.44,84.415,84.43,94800000.0
2009-12-16 04:51:00,84.425,84.45,84.425,84.44,73400000.0
2009-12-16 04:52:00,84.44,84.455,84.44,84.455,178500000.0
2009-12-16 04:53:00,84.455,84.465,84.44,84.455,210100000.0
2009-12-16 04:54:00,84.455,84.46,84.445,84.45,99500000.0
2009-12-16 04:55:00,84.445,84.45,84.445,84.445,218400000.0
2009-12-16 04:56:00,84.445,84.45,84.445,84.445,183900000.0
2009-12-16 04:57:00,84.45,84.45,84.445,84.445,132300000.0
2009-12-16 04:58:00,84.445,84.455,84.435,84.435,274400000.0
2009-12-16 04:59:00,84.435,84.445,84.415,84.415,290000000.0
2009-12-16 05:00:00,84.415,84.435,84.41,84.415,286600000.0
2009-12-16 05:01:00,84.415,84.43,84.415,84.425,176400000.0
2009-12-16 05:02:00,84.425,84.43,84.42,84.43,211700000.0
2009-12-16 05:03:00,84.43,84.435,84.43,84.435,78400000.0
2009-12-16 05:04:00,84.435,84.44,84.435,84.44,53000000.0
2009-12-16 05:05:00,84.44,84.44,84.435,84.435,35400000.0
2009-12-16 05:06:00,84.435,84.435,84.415,84.425,131300000.0
2009-12-16 05:07:00,84.42,84.425,84.405,84.42,205100000.0
2009-12-16 05:08:00,84.42,84.425,84.415,84.425,131400000.0
2009-12-16 05:09:00,84.425,84.43,84.41,84.41,117700000.0
2009-12-16 05:10:00,84.41,84.41,84.405,84.405,58600000.0
2009-12-16 05:11:00,84.405,84.405,84.385,84.385,100600000.0
2009-12-16 05:12:00,84.385,84.385,84.35,84.365,233700000.0
2009-12-16 05:13:00,84.37,84.405,84.37,84.395,128600000.0
2009-12-16 05:14:00,84.395,84.42,84.395,84.42,68400000.0
2009-12-16 05:15:00,84.42,84.43,84.41,84.43,259200000.0
2009-12-16 05:16:00,84.43,84.43,84.41,84.415,148800000.0
2009-12-16 05:17:00,84.415,84.415,84.365,84.37,226100000.0
2009-12-16 05:18:00,84.375,84.395,84.365,84.395,344099999.0
2009-12-16 05:19:00,84.395,84.41,84.395,84.405,259200000.0
2009-12-16 05:20:00,84.405,84.41,84.39,84.395,144200000.0
2009-12-16 05:21:00,84.395,84.395,84.375,84.385,142400000.0
2009-12-16 05:22:00,84.385,84.4,84.385,84.4,133200000.0
2009-12-16 05:23:00,84.395,84.4,84.385,84.385,68600000.0
2009-12-16 05:24:00,84.385,84.415,84.38,84.415,130200000.0
2009-12-16 05:25:00,84.42,84.43,84.42,84.42,99200000.0
2009-12-16 05:26:00,84.42,84.42,84.415,84.415,66200000.0
2009-12-16 05:27:00,84.415,84.415,84.395,84.395,114000000.0
2009-12-16 05:28:00,84.395,84.42,84.395,84.415,175800000.0
2009-12-16 05:29:00,84.42,84.445,84.415,84.43,100000000.0
2009-12-16 05:30:00,84.43,84.435,84.425,84.435,85100000.0
2009-12-16 05:31:00,84.435,84.44,84.43,84.435,115700000.0
2009-12-16 05:32:00,84.43,84.44,84.425,84.435,268400000.0
2009-12-16 05:33:00,84.435,84.44,84.425,84.435,118400000.0
2009-12-16 05:34:00,84.44,84.445,84.435,84.435,58200000.0
2009-12-16 05:35:00,84.445,84.46,84.445,84.45,53000000.0
2009-12-16 05:36:00,84.445,84.45,84.445,84.445,23800000.0
2009-12-16 05:37:00,84.44,84.445,84.44,84.445,39000000.0
2009-12-16 05:38:00,84.45,84.455,84.445,84.45,43000000.0
2009-12-16 05:39:00,84.445,84.445,84.44,84.44,107100000.0
2009-12-16 05:40:00,84.44,84.44,84.435,84.435,112300000.0
2009-12-16 05:41:00,84.435,84.435,84.435,84.435,33600000.0
2009-12-16 05:42:00,84.435,84.44,84.405,84.41,259500000.0
2009-12-16 05:43:00,84.415,84.435,84.41,84.425,255900000.0
2009-12-16 05:44:00,84.42,84.42,84.385,84.385,454700000.0
2009-12-16 05:45:00,84.385,84.385,84.385,84.385,104000000.0
2009-12-16 05:46:00,84.395,84.4,84.38,84.39,207400000.0
2009-12-16 05:47:00,84.395,84.405,84.385,84.39,275400000.0
2009-12-16 05:48:00,84.395,84.395,84.385,84.385,134500000.0
2009-12-16 05:49:00,84.385,84.385,84.345,84.345,240000000.0
2009-12-16 05:50:00,84.345,84.35,84.34,84.35,77700000.0
2009-12-16 05:51:00,84.35,84.365,84.345,84.36,168000000.0
2009-12-16 05:52:00,84.36,84.365,84.355,84.36,127500000.0
2009-12-16 05:53:00,84.36,84.395,84.36,84.395,325600000.0
2009-12-16 05:54:00,84.39,84.39,84.38,84.38,64700000.0
2009-12-16 05:55:00,84.385,84.395,84.38,84.385,223900000.0
2009-12-16 05:56:00,84.385,84.4,84.385,84.395,167900000.0
2009-12-16 05:57:00,84.395,84.395,84.38,84.385,143800000.0
2009-12-16 05:58:00,84.385,84.39,84.375,84.385,221000000.0
2009-12-16 05:59:00,84.39,84.39,84.38,84.385,55200000.0
2009-12-16 06:00:00,84.385,84.415,84.385,84.41,175900000.0
2009-12-16 06:01:00,84.41,84.415,84.405,84.415,20400000.0
2009-12-16 06:02:00,84.415,84.425,84.41,84.415,56400000.0
2009-12-16 06:03:00,84.41,84.415,84.405,84.415,51400000.0
2009-12-16 06:04:00,84.415,84.425,84.41,84.41,28000000.0
2009-12-16 06:05:00,84.415,84.415,84.405,84.405,49600000.0
2009-12-16 06:06:00,84.405,84.415,84.405,84.415,29000000.0
2009-12-16 06:07:00,84.415,84.415,84.4,84.41,177400000.0
2009-12-16 06:08:00,84.41,84.41,84.385,84.385,285200000.0
2009-12-16 06:09:00,84.385,84.39,84.365,84.39,245200000.0
2009-12-16 06:10:00,84.385,84.405,84.385,84.405,230000000.0
2009-12-16 06:11:00,84.405,84.41,84.395,84.405,206300000.0
2009-12-16 06:12:00,84.405,84.405,84.39,84.39,181100000.0
2009-12-16 06:13:00,84.39,84.395,84.39,84.395,30200000.0
2009-12-16 06:14:00,84.39,84.395,84.38,84.39,99700000.0
2009-12-16 06:15:00,84.39,84.405,84.39,84.4,94000000.0
2009-12-16 06:16:00,84.405,84.405,84.385,84.385,142300000.0
2009-12-16 06:17:00,84.395,84.4,84.395,84.4,53300000.0
2009-12-16 06:18:00,84.395,84.405,84.39,84.39,93100000.0
2009-12-16 06:19:00,84.395,84.395,84.395,84.395,38400000.0
2009-12-16 06:20:00,84.4,84.405,84.395,84.395,55400000.0
2009-12-16 06:21:00,84.395,84.405,84.38,84.405,94100000.0
2009-12-16 06:22:00,84.4,84.4,84.4,84.4,14800000.0
2009-12-16 06:23:00,84.395,84.42,84.395,84.42,239000000.0
2009-12-16 06:24:00,84.42,84.43,84.42,84.425,386400000.0
2009-12-16 06:25:00,84.425,84.43,84.41,84.41,168600000.0
2009-12-16 06:26:00,84.41,84.41,84.385,84.395,253000000.0
2009-12-16 06:27:00,84.395,84.405,84.395,84.405,118400000.0
2009-12-16 06:28:00,84.405,84.405,84.4,84.405,80100000.0
2009-12-16 06:29:00,84.405,84.405,84.395,84.4,75200000.0
2009-12-16 06:30:00,84.385,84.39,84.38,84.38,68300000.0
2009-12-16 06:31:00,84.39,84.39,84.36,84.37,143300000.0
2009-12-16 06:32:00,84.365,84.375,84.355,84.37,283600000.0
2009-12-16 06:33:00,84.37,84.38,84.335,84.355,301000000.0
2009-12-16 06:34:00,84.355,84.37,84.34,84.34,342900000.0
2009-12-16 06:35:00,84.34,84.35,84.34,84.35,24000000.0
2009-12-16 06:36:00,84.35,84.355,84.35,84.35,33800000.0
2009-12-16 06:37:00,84.355,84.355,84.335,84.34,305600000.0
2009-12-16 06:38:00,84.345,84.345,84.335,84.34,265800000.0
2009-12-16 06:39:00,84.34,84.35,84.33,84.33,237300000.0
2009-12-16 06:40:00,84.33,84.35,84.32,84.325,490500000.0
2009-12-16 06:41:00,84.325,84.35,84.325,84.345,270500000.0
2009-12-16 06:42:00,84.345,84.35,84.345,84.345,122200000.0
2009-12-16 06:43:00,84.345,84.345,84.32,84.32,253000000.0
2009-12-16 06:44:00,84.32,84.32,84.255,84.285,501100000.0
2009-12-16 06:45:00,84.285,84.335,84.285,84.31,526900000.0
2009-12-16 06:46:00,84.305,84.31,84.28,84.305,365900000.0
2009-12-16 06:47:00,84.31,84.31,84.275,84.275,218000000.0
2009-12-16 06:48:00,84.275,84.3,84.27,84.29,161100000.0
2009-12-16 06:49:00,84.29,84.315,84.28,84.315,45100000.0
2009-12-16 06:50:00,84.32,84.32,84.3,84.3,178100000.0
2009-12-16 06:51:00,84.3,84.31,84.295,84.295,324300000.0
2009-12-16 06:52:00,84.295,84.295,84.255,84.26,647200000.0
2009-12-16 06:53:00,84.26,84.275,84.26,84.27,283400000.0
2009-12-16 06:54:00,84.27,84.28,84.255,84.255,264000000.0
2009-12-16 06:55:00,84.255,84.275,84.255,84.27,204200000.0
2009-12-16 06:56:00,84.27,84.28,84.26,84.28,112800000.0
2009-12-16 06:57:00,84.275,84.28,84.26,84.27,220200000.0
2009-12-16 06:58:00,84.265,84.28,84.265,84.28,171600000.0
2009-12-16 06:59:00,84.275,84.295,84.275,84.29,232500000.0
2009-12-16 07:00:00,84.285,84.29,84.28,84.285,58200000.0
2009-12-16 07:01:00,84.285,84.285,84.28,84.285,23600000.0
2009-12-16 07:02:00,84.285,84.29,84.275,84.275,73600000.0
2009-12-16 07:03:00,84.28,84.28,84.27,84.28,97800000.0
2009-12-16 07:04:00,84.28,84.305,84.28,84.305,87400000.0
2009-12-16 07:05:00,84.305,84.32,84.275,84.285,465600000.0
2009-12-16 07:06:00,84.28,84.285,84.275,84.285,123200000.0
2009-12-16 07:07:00,84.285,84.29,84.265,84.265,218600000.0
2009-12-16 07:08:00,84.275,84.275,84.26,84.26,172200000.0
2009-12-16 07:09:00,84.255,84.275,84.255,84.27,197700000.0
2009-12-16 07:10:00,84.27,84.28,84.265,84.265,265200000.0
2009-12-16 07:11:00,84.27,84.28,84.265,84.275,225300000.0
2009-12-16 07:12:00,84.275,84.275,84.265,84.275,174900001.0
2009-12-16 07:13:00,84.275,84.275,84.27,84.27,124800000.0
2009-12-16 07:14:00,84.27,84.275,84.24,84.24,219000000.0
2009-12-16 07:15:00,84.24,84.245,84.235,84.235,69600000.0
2009-12-16 07:16:00,84.23,84.24,84.22,84.235,302400000.0
2009-12-16 07:17:00,84.235,84.24,84.205,84.21,272400000.0
2009-12-16 07:18:00,84.215,84.225,84.205,84.205,224400000.0
2009-12-16 07:19:00,84.205,84.22,84.205,84.22,278400000.0
2009-12-16 07:20:00,84.215,84.24,84.215,84.235,302800000.0
2009-12-16 07:21:00,84.23,84.255,84.23,84.235,92200000.0
2009-12-16 07:22:00,84.23,84.235,84.215,84.215,136700000.0
2009-12-16 07:23:00,84.215,84.225,84.215,84.215,201800000.0
2009-12-16 07:24:00,84.215,84.215,84.205,84.205,155200000.0
2009-12-16 07:25:00,84.205,84.215,84.205,84.215,100400000.0
2009-12-16 07:26:00,84.215,84.215,84.2,84.2,104400000.0
2009-12-16 07:27:00,84.2,84.205,84.18,84.19,262600000.0
2009-12-16 07:28:00,84.19,84.19,84.155,84.185,461400000.0
2009-12-16 07:29:00,84.185,84.205,84.185,84.195,411300000.0
2009-12-16 07:30:00,84.195,84.225,84.185,84.21,270100000.0
2009-12-16 07:31:00,84.21,84.225,84.21,84.225,124500000.0
2009-12-16 07:32:00,84.22,84.235,84.22,84.235,327300000.0
2009-12-16 07:33:00,84.235,84.235,84.22,84.22,203000000.0
2009-12-16 07:34:00,84.215,84.24,84.205,84.23,187500000.0
2009-12-16 07:35:00,84.235,84.245,84.22,84.245,282600000.0
2009-12-16 07:36:00,84.245,84.25,84.24,84.25,179200000.0
2009-12-16 07:37:00,84.25,84.27,84.25,84.27,120500000.0
2009-12-16 07:38:00,84.27,84.305,84.265,84.295,190700000.0
2009-12-16 07:39:00,84.295,84.32,84.295,84.315,279500000.0
2009-12-16 07:40:00,84.315,84.315,84.295,84.3,225100000.0
2009-12-16 07:41:00,84.3,84.315,84.3,84.3,121000000.0
2009-12-16 07:42:00,84.3,84.315,84.3,84.315,234300000.0
2009-12-16 07:43:00,84.315,84.33,84.315,84.325,96800000.0
2009-12-16 07:44:00,84.32,84.33,84.32,84.32,63000000.0
2009-12-16 07:45:00,84.315,84.315,84.315,84.315,65600000.0
2009-12-16 07:46:00,84.315,84.32,84.31,84.31,38400000.0
2009-12-16 07:47:00,84.31,84.315,84.29,84.295,216000000.0
2009-12-16 07:48:00,84.295,84.305,84.295,84.3,158600000.0
2009-12-16 07:49:00,84.3,84.305,84.295,84.305,121900000.0
2009-12-16 07:50:00,84.305,84.31,84.3,84.305,144900000.0
2009-12-16 07:51:00,84.31,84.31,84.295,84.305,169600000.0
2009-12-16 07:52:00,84.305,84.305,84.29,84.295,131200000.0
2009-12-16 07:53:00,84.29,84.3,84.29,84.29,267800000.0
2009-12-16 07:54:00,84.29,84.295,84.275,84.285,189300000.0
2009-12-16 07:55:00,84.285,84.29,84.28,84.285,262500000.0
2009-12-16 07:56:00,84.29,84.295,84.275,84.29,214100000.0
2009-12-16 07:57:00,84.29,84.29,84.275,84.275,90000000.0
2009-12-16 07:58:00,84.275,84.285,84.275,84.285,39200000.0
2009-12-16 07:59:00,84.285,84.295,84.275,84.295,102900000.0
2009-12-16 08:00:00,84.29,84.305,84.29,84.3,130500000.0
2009-12-16 08:01:00,84.305,84.315,84.295,84.315,245600000.0
2009-12-16 08:02:00,84.315,84.335,84.315,84.33,149900000.0
2009-12-16 08:03:00,84.33,84.335,84.325,84.335,46100000.0
2009-12-16 08:04:00,84.335,84.34,84.32,84.33,55400000.0
2009-12-16 08:05:00,84.33,84.335,84.315,84.335,47200000.0
2009-12-16 08:06:00,84.335,84.34,84.335,84.335,55800000.0
2009-12-16 08:07:00,84.335,84.36,84.33,84.355,62200000.0
2009-12-16 08:08:00,84.355,84.36,84.35,84.35,170500000.0
2009-12-16 08:09:00,84.35,84.35,84.335,84.34,106800000.0
2009-12-16 08:10:00,84.33,84.34,84.33,84.34,72900000.0
2009-12-16 08:11:00,84.34,84.34,84.315,84.32,145300000.0
2009-12-16 08:12:00,84.315,84.325,84.3,84.305,383900000.0
2009-12-16 08:13:00,84.315,84.33,84.31,84.31,188400000.0
2009-12-16 08:14:00,84.32,84.345,84.315,84.33,145500000.0
2009-12-16 08:15:00,84.33,84.37,84.315,84.37,318100000.0
2009-12-16 08:16:00,84.37,84.37,84.32,84.32,383700000.0
2009-12-16 08:17:00,84.32,84.33,84.31,84.31,235800000.0
2009-12-16 08:18:00,84.315,84.33,84.315,84.33,54600000.0
2009-12-16 08:19:00,84.335,84.345,84.33,84.345,247600000.0
2009-12-16 08:20:00,84.34,84.345,84.325,84.325,206800000.0
2009-12-16 08:21:00,84.325,84.325,84.29,84.305,425700000.0
2009-12-16 08:22:00,84.305,84.34,84.305,84.34,151800000.0
2009-12-16 08:23:00,84.35,84.38,84.34,84.36,283100000.0
2009-12-16 08:24:00,84.36,84.375,84.36,84.365,112700000.0
2009-12-16 08:25:00,84.36,84.365,84.305,84.305,285200000.0
2009-12-16 08:26:00,84.31,84.34,84.31,84.335,179400000.0
2009-12-16 08:27:00,84.335,84.345,84.25,84.27,397400000.0
2009-12-16 08:28:00,84.27,84.31,84.25,84.31,270800000.0
2009-12-16 08:29:00,84.31,84.315,84.29,84.31,306200000.0
2009-12-16 08:30:00,84.305,84.32,84.29,84.295,278700000.0
2009-12-16 08:31:00,84.295,84.335,84.295,84.31,110800000.0
2009-12-16 08:32:00,84.31,84.325,84.305,84.32,240500000.0
2009-12-16 08:33:00,84.315,84.32,84.29,84.295,74600000.0
2009-12-16 08:34:00,84.295,84.295,84.285,84.29,170000000.0
2009-12-16 08:35:00,84.295,84.3,84.295,84.3,90800000.0
2009-12-16 08:36:00,84.295,84.305,84.29,84.3,137500000.0
2009-12-16 08:37:00,84.3,84.31,84.3,84.3,158500000.0
2009-12-16 08:38:00,84.3,84.3,84.28,84.28,211000000.0
2009-12-16 08:39:00,84.285,84.295,84.28,84.29,234300000.0
2009-12-16 08:40:00,84.295,84.315,84.29,84.305,317200000.0
2009-12-16 08:41:00,84.305,84.325,84.305,84.32,225900000.0
2009-12-16 08:42:00,84.32,84.325,84.315,84.32,291400000.0
2009-12-16 08:43:00,84.32,84.32,84.315,84.315,28800000.0
2009-12-16 08:44:00,84.315,84.315,84.305,84.315,83300000.0
2009-12-16 08:45:00,84.315,84.325,84.315,84.325,102800000.0
2009-12-16 08:46:00,84.32,84.34,84.32,84.34,309600000.0
2009-12-16 08:47:00,84.345,84.35,84.325,84.33,110800000.0
2009-12-16 08:48:00,84.33,84.335,84.32,84.335,146500000.0
2009-12-16 08:49:00,84.33,84.33,84.325,84.325,80700000.0
2009-12-16 08:50:00,84.325,84.325,84.32,84.325,80800000.0
2009-12-16 08:51:00,84.33,84.33,84.32,84.325,33000000.0
2009-12-16 08:52:00,84.325,84.325,84.31,84.31,48000000.0
2009-12-16 08:53:00,84.315,84.315,84.305,84.31,261700000.0
2009-12-16 08:54:00,84.31,84.33,84.3,84.325,343100000.0
2009-12-16 08:55:00,84.325,84.34,84.32,84.34,117800000.0
2009-12-16 08:56:00,84.335,84.35,84.335,84.34,115300000.0
2009-12-16 08:57:00,84.34,84.35,84.335,84.34,135900000.0
2009-12-16 08:58:00,84.34,84.34,84.335,84.335,248100000.0
2009-12-16 08:59:00,84.335,84.345,84.325,84.335,296600000.0
2009-12-16 09:00:00,84.335,84.355,84.33,84.35,352300000.0
2009-12-16 09:01:00,84.355,84.375,84.35,84.375,525200000.0
2009-12-16 09:02:00,84.375,84.375,84.355,84.365,281900000.0
2009-12-16 09:03:00,84.36,84.385,84.36,84.38,110200000.0
2009-12-16 09:04:00,84.38,84.395,84.375,84.39,349000000.0
2009-12-16 09:05:00,84.39,84.445,84.39,84.44,242100000.0
2009-12-16 09:06:00,84.44,84.44,84.43,84.44,226800000.0
2009-12-16 09:07:00,84.435,84.465,84.43,84.45,439700000.0
2009-12-16 09:08:00,84.45,84.455,84.435,84.44,248000003.0
2009-12-16 09:09:00,84.44,84.46,84.435,84.44,270600000.0
2009-12-16 09:10:00,84.44,84.44,84.425,84.43,232199997.0
2009-12-16 09:11:00,84.43,84.44,84.43,84.44,128400000.0
2009-12-16 09:12:00,84.435,84.455,84.435,84.445,425199996.0
2009-12-16 09:13:00,84.45,84.47,84.445,84.455,289600000.0
2009-12-16 09:14:00,84.455,84.455,84.435,84.445,351600000.0
2009-12-16 09:15:00,84.445,84.455,84.445,84.45,103800000.0
2009-12-16 09:16:00,84.45,84.455,84.435,84.455,324900003.0
2009-12-16 09:17:00,84.455,84.47,84.455,84.47,175900000.0
2009-12-16 09:18:00,84.47,84.485,84.465,84.465,187300000.0
2009-12-16 09:19:00,84.46,84.47,84.455,84.46,495500000.0
2009-12-16 09:20:00,84.46,84.46,84.41,84.415,275800000.0
2009-12-16 09:21:00,84.42,84.42,84.395,84.415,683100000.0
2009-12-16 09:22:00,84.415,84.43,84.415,84.425,516600000.0
2009-12-16 09:23:00,84.42,84.425,84.38,84.385,653400000.0
2009-12-16 09:24:00,84.385,84.395,84.38,84.39,402100000.0
2009-12-16 09:25:00,84.395,84.395,84.38,84.385,164000000.0
2009-12-16 09:26:00,84.39,84.41,84.39,84.4,259300000.0
2009-12-16 09:27:00,84.4,84.405,84.385,84.385,465600000.0
2009-12-16 09:28:00,84.385,84.395,84.385,84.39,137000000.0
2009-12-16 09:29:00,84.39,84.4,84.365,84.365,273500000.0
2009-12-16 09:30:00,84.37,84.375,84.355,84.375,184400000.0
2009-12-16 09:31:00,84.375,84.385,84.375,84.385,99400000.0
2009-12-16 09:32:00,84.385,84.395,84.375,84.38,115600000.0
2009-12-16 09:33:00,84.375,84.4,84.375,84.39,106300000.0
2009-12-16 09:34:00,84.39,84.435,84.39,84.43,131700000.0
2009-12-16 09:35:00,84.425,84.45,84.425,84.45,167899999.0
2009-12-16 09:36:00,84.445,84.445,84.425,84.445,320900000.0
2009-12-16 09:37:00,84.445,84.455,84.435,84.44,145600000.0
2009-12-16 09:38:00,84.44,84.455,84.43,84.45,77100000.0
2009-12-16 09:39:00,84.45,84.48,84.445,84.455,164200000.0
2009-12-16 09:40:00,84.455,84.46,84.45,84.45,106700000.0
2009-12-16 09:41:00,84.45,84.45,84.435,84.44,121000000.0
2009-12-16 09:42:00,84.435,84.455,84.435,84.45,33800000.0
2009-12-16 09:43:00,84.445,84.45,84.39,84.39,130600000.0
2009-12-16 09:44:00,84.39,84.395,84.365,84.365,587800000.0
2009-12-16 09:45:00,84.365,84.4,84.365,84.4,225100000.0
2009-12-16 09:46:00,84.4,84.41,84.395,84.395,226900000.0
2009-12-16 09:47:00,84.395,84.45,84.395,84.45,248200000.0
2009-12-16 09:48:00,84.45,84.455,84.43,84.44,163000000.0
2009-12-16 09:49:00,84.435,84.44,84.375,84.38,490100001.0
2009-12-16 09:50:00,84.38,84.395,84.375,84.39,320700000.0
2009-12-16 09:51:00,84.39,84.42,84.39,84.415,345700000.0
2009-12-16 09:52:00,84.41,84.41,84.37,84.39,250200000.0
2009-12-16 09:53:00,84.39,84.415,84.375,84.41,205300000.0
2009-12-16 09:54:00,84.41,84.43,84.41,84.425,183600000.0
2009-12-16 09:55:00,84.425,84.44,84.415,84.43,136900000.0
2009-12-16 09:56:00,84.43,84.44,84.425,84.425,257500000.0
2009-12-16 09:57:00,84.43,84.435,84.415,84.43,233200000.0
2009-12-16 09:58:00,84.44,84.44,84.41,84.415,182100000.0
2009-12-16 09:59:00,84.415,84.435,84.41,84.435,184600000.0
2009-12-16 10:00:00,84.435,84.505,84.435,84.495,339800000.0
2009-12-16 10:01:00,84.5,84.575,84.495,84.555,338600001.0
2009-12-16 10:02:00,84.565,84.565,84.485,84.495,228400000.0
2009-12-16 10:03:00,84.495,84.505,84.48,84.48,253200000.0
2009-12-16 10:04:00,84.48,84.505,84.48,84.495,146500000.0
2009-12-16 10:05:00,84.495,84.5,84.48,84.49,120000000.0
2009-12-16 10:06:00,84.485,84.51,84.48,84.51,88000000.0
2009-12-16 10:07:00,84.505,84.52,84.5,84.5,119300000.0
2009-12-16 10:08:00,84.5,84.515,84.49,84.51,186400000.0
2009-12-16 10:09:00,84.515,84.515,84.47,84.47,337400000.0
2009-12-16 10:10:00,84.475,84.49,84.465,84.49,276800000.0
2009-12-16 10:11:00,84.485,84.515,84.475,84.49,189600000.0
2009-12-16 10:12:00,84.49,84.49,84.445,84.455,268600000.0
2009-12-16 10:13:00,84.455,84.49,84.45,84.485,233800000.0
2009-12-16 10:14:00,84.485,84.525,84.485,84.525,185800000.0
2009-12-16 10:15:00,84.525,84.555,84.51,84.545,171900000.0
2009-12-16 10:16:00,84.545,84.545,84.5,84.505,145100000.0
2009-12-16 10:17:00,84.505,84.51,84.495,84.505,189500000.0
2009-12-16 10:18:00,84.505,84.505,84.465,84.48,569600001.0
2009-12-16 10:19:00,84.48,84.485,84.465,84.475,370099997.0
2009-12-16 10:20:00,84.475,84.475,84.445,84.445,524199999.0
2009-12-16 10:21:00,84.445,84.455,84.44,84.445,174500000.0
2009-12-16 10:22:00,84.445,84.455,84.435,84.45,157399999.0
2009-12-16 10:23:00,84.45,84.46,84.45,84.455,108700000.0
2009-12-16 10:24:00,84.455,84.465,84.44,84.46,251000000.0
2009-12-16 10:25:00,84.46,84.475,84.46,84.475,326399997.0
2009-12-16 10:26:00,84.475,84.48,84.465,84.475,201800000.0
2009-12-16 10:27:00,84.475,84.475,84.455,84.465,209799999.0
2009-12-16 10:28:00,84.465,84.465,84.445,84.45,278100000.0
2009-12-16 10:29:00,84.45,84.47,84.43,84.445,219400000.0
2009-12-16 10:30:00,84.445,84.46,84.445,84.455,108300000.0
2009-12-16 10:31:00,84.45,84.465,84.44,84.46,102500000.0
2009-12-16 10:32:00,84.455,84.465,84.43,84.465,270800000.0
2009-12-16 10:33:00,84.47,84.47,84.455,84.455,116000000.0
2009-12-16 10:34:00,84.455,84.485,84.455,84.485,173300000.0
2009-12-16 10:35:00,84.485,84.485,84.45,84.47,209900000.0
2009-12-16 10:36:00,84.465,84.465,84.435,84.45,282600000.0
2009-12-16 10:37:00,84.45,84.46,84.44,84.445,177000000.0
2009-12-16 10:38:00,84.45,84.455,84.43,84.445,121400000.0
2009-12-16 10:39:00,84.445,84.455,84.425,84.435,194900000.0
2009-12-16 10:40:00,84.435,84.465,84.435,84.455,235400000.0
2009-12-16 10:41:00,84.455,84.485,84.455,84.47,553500001.0
2009-12-16 10:42:00,84.465,84.52,84.465,84.52,231000000.0
2009-12-16 10:43:00,84.52,84.535,84.495,84.505,230500000.0
2009-12-16 10:44:00,84.505,84.515,84.48,84.485,218700000.0
2009-12-16 10:45:00,84.485,84.495,84.48,84.485,76900000.0
2009-12-16 10:46:00,84.485,84.52,84.485,84.52,126500000.0
2009-12-16 10:47:00,84.52,84.535,84.5,84.53,231600000.0
2009-12-16 10:48:00,84.535,84.545,84.525,84.54,88100000.0
2009-12-16 10:49:00,84.54,84.595,84.54,84.58,128100000.0
2009-12-16 10:50:00,84.58,84.59,84.555,84.555,269000000.0
2009-12-16 10:51:00,84.555,84.58,84.555,84.575,157400000.0
2009-12-16 10:52:00,84.575,84.595,84.565,84.575,186600000.0
2009-12-16 10:53:00,84.575,84.65,84.575,84.65,232800000.0
2009-12-16 10:54:00,84.645,84.67,84.625,84.63,145400000.0
2009-12-16 10:55:00,84.625,84.73,84.625,84.725,176000000.0
2009-12-16 10:56:00,84.725,84.74,84.705,84.715,417199999.0
2009-12-16 10:57:00,84.715,84.735,84.7,84.71,407100000.0
2009-12-16 10:58:00,84.705,84.76,84.705,84.735,277100000.0
2009-12-16 10:59:00,84.75,84.76,84.715,84.735,265900000.0
2009-12-16 11:00:00,84.74,84.74,84.715,84.715,178000000.0
2009-12-16 11:01:00,84.705,84.705,84.66,84.665,94200000.0
2009-12-16 11:02:00,84.665,84.685,84.655,84.685,81900000.0
2009-12-16 11:03:00,84.69,84.725,84.68,84.725,142900000.0
2009-12-16 11:04:00,84.725,84.785,84.715,84.725,473100001.0
2009-12-16 11:05:00,84.74,84.74,84.695,84.715,511799999.0
2009-12-16 11:06:00,84.715,84.715,84.675,84.68,319700000.0
2009-12-16 11:07:00,84.68,84.705,84.675,84.695,236800000.0
2009-12-16 11:08:00,84.7,84.7,84.685,84.685,220000000.0
2009-12-16 11:09:00,84.685,84.685,84.665,84.67,516800000.0
2009-12-16 11:10:00,84.67,84.675,84.64,84.655,236400000.0
2009-12-16 11:11:00,84.655,84.705,84.655,84.7,203300000.0
2009-12-16 11:12:00,84.7,84.715,84.7,84.71,292800001.0
2009-12-16 11:13:00,84.71,84.74,84.705,84.705,423199999.0
2009-12-16 11:14:00,84.705,84.725,84.705,84.715,296200000.0
2009-12-16 11:15:00,84.715,84.715,84.695,84.7,171400000.0
2009-12-16 11:16:00,84.695,84.715,84.695,84.715,300600000.0
2009-12-16 11:17:00,84.715,84.735,84.7,84.72,265900000.0
2009-12-16 11:18:00,84.72,84.73,84.705,84.71,165700000.0
2009-12-16 11:19:00,84.71,84.715,84.695,84.695,72800000.0
2009-12-16 11:20:00,84.71,84.71,84.67,84.68,287700000.0
2009-12-16 11:21:00,84.68,84.685,84.635,84.645,343499999.0
2009-12-16 11:22:00,84.655,84.69,84.655,84.685,72500000.0
2009-12-16 11:23:00,84.7,84.73,84.675,84.68,85300000.0
2009-12-16 11:24:00,84.675,84.68,84.65,84.66,76700000.0
2009-12-16 11:25:00,84.665,84.675,84.655,84.655,164400000.0
2009-12-16 11:26:00,84.66,84.67,84.635,84.655,184300000.0
2009-12-16 11:27:00,84.66,84.67,84.65,84.665,129800000.0
2009-12-16 11:28:00,84.665,84.68,84.64,84.68,154000000.0
2009-12-16 11:29:00,84.675,84.68,84.655,84.66,117800000.0
2009-12-16 11:30:00,84.665,84.705,84.665,84.7,390100000.0
2009-12-16 11:31:00,84.7,84.775,84.69,84.77,433900000.0
2009-12-16 11:32:00,84.775,84.775,84.725,84.725,328300000.0
2009-12-16 11:33:00,84.735,84.74,84.71,84.725,279900000.0
2009-12-16 11:34:00,84.725,84.73,84.695,84.695,446900000.0
2009-12-16 11:35:00,84.695,84.725,84.695,84.725,303799996.0
2009-12-16 11:36:00,84.725,84.785,84.72,84.77,278300000.0
2009-12-16 11:37:00,84.775,84.785,84.71,84.715,273399998.0
2009-12-16 11:38:00,84.715,84.785,84.715,84.785,297700000.0
2009-12-16 11:39:00,84.79,84.79,84.705,84.71,442400001.0
2009-12-16 11:40:00,84.705,84.73,84.7,84.705,280800000.0
2009-12-16 11:41:00,84.705,84.75,84.685,84.735,241000000.0
2009-12-16 11:42:00,84.735,84.77,84.725,84.735,307500000.0
2009-12-16 11:43:00,84.735,84.745,84.725,84.735,199100000.0
2009-12-16 11:44:00,84.735,84.735,84.705,84.725,115500000.0
2009-12-16 11:45:00,84.725,84.745,84.715,84.725,291899999.0
2009-12-16 11:46:00,84.725,84.775,84.725,84.775,361700000.0
2009-12-16 11:47:00,84.775,84.785,84.735,84.74,268800000.0
2009-12-16 11:48:00,84.74,84.765,84.735,84.76,256400000.0
2009-12-16 11:49:00,84.755,84.765,84.74,84.755,254200000.0
2009-12-16 11:50:00,84.755,84.765,84.745,84.75,248300000.0
2009-12-16 11:51:00,84.75,84.78,84.75,84.765,158800000.0
2009-12-16 11:52:00,84.765,84.77,84.765,84.765,142400000.0
2009-12-16 11:53:00,84.76,84.76,84.735,84.735,146100000.0
2009-12-16 11:54:00,84.735,84.745,84.7,84.745,301299997.0
2009-12-16 11:55:00,84.745,84.785,84.745,84.785,369300000.0
2009-12-16 11:56:00,84.785,84.79,84.735,84.745,264000000.0
2009-12-16 11:57:00,84.745,84.755,84.725,84.725,218800000.0
2009-12-16 11:58:00,84.725,84.725,84.705,84.71,127300000.0
2009-12-16 11:59:00,84.71,84.75,84.695,84.75,444700000.0
2009-12-16 12:00:00,84.745,84.77,84.705,84.72,622799998.0
2009-12-16 12:01:00,84.725,84.76,84.715,84.715,289200000.0
2009-12-16 12:02:00,84.715,84.75,84.71,84.715,336200000.0
2009-12-16 12:03:00,84.715,84.815,84.71,84.805,351999998.0
2009-12-16 12:04:00,84.805,84.815,84.73,84.735,179499999.0
2009-12-16 12:05:00,84.735,84.735,84.68,84.68,294599997.0
2009-12-16 12:06:00,84.68,84.685,84.655,84.665,245600000.0
2009-12-16 12:07:00,84.665,84.685,84.655,84.67,115900000.0
2009-12-16 12:08:00,84.665,84.675,84.63,84.655,149500000.0
2009-12-16 12:09:00,84.655,84.675,84.61,84.62,199400000.0
2009-12-16 12:10:00,84.62,84.665,84.62,84.635,294200000.0
2009-12-16 12:11:00,84.635,84.65,84.595,84.605,278300000.0
2009-12-16 12:12:00,84.605,84.645,84.605,84.635,362800001.0
2009-12-16 12:13:00,84.635,84.64,84.575,84.575,296900000.0
2009-12-16 12:14:00,84.565,84.575,84.555,84.555,251900000.0
2009-12-16 12:15:00,84.555,84.56,84.49,84.49,444500000.0
2009-12-16 12:16:00,84.495,84.51,84.485,84.505,434700000.0
2009-12-16 12:17:00,84.505,84.525,84.495,84.525,241100000.0
2009-12-16 12:18:00,84.525,84.53,84.505,84.515,128900000.0
2009-12-16 12:19:00,84.525,84.535,84.515,84.515,114500000.0
2009-12-16 12:20:00,84.515,84.56,84.515,84.56,268899998.0
2009-12-16 12:21:00,84.555,84.58,84.52,84.52,315600000.0
2009-12-16 12:22:00,84.515,84.52,84.425,84.48,397699999.0
2009-12-16 12:23:00,84.485,84.495,84.47,84.47,186800000.0
2009-12-16 12:24:00,84.47,84.485,84.455,84.475,282800000.0
2009-12-16 12:25:00,84.475,84.515,84.46,84.495,323000000.0
2009-12-16 12:26:00,84.495,84.505,84.485,84.505,354800000.0
2009-12-16 12:27:00,84.505,84.525,84.495,84.505,300100000.0
2009-12-16 12:28:00,84.505,84.505,84.46,84.465,463699998.0
2009-12-16 12:29:00,84.46,84.465,84.43,84.445,164700000.0
2009-12-16 12:30:00,84.44,84.46,84.42,84.435,237100000.0
2009-12-16 12:31:00,84.43,84.43,84.365,84.37,522800001.0
2009-12-16 12:32:00,84.365,84.395,84.365,84.375,484300000.0
2009-12-16 12:33:00,84.375,84.38,84.345,84.355,305400000.0
2009-12-16 12:34:00,84.36,84.375,84.355,84.355,205500000.0
2009-12-16 12:35:00,84.355,84.365,84.355,84.355,223400000.0
2009-12-16 12:36:00,84.365,84.385,84.365,84.365,120000000.0
2009-12-16 12:37:00,84.365,84.38,84.365,84.38,119100000.0
2009-12-16 12:38:00,84.375,84.425,84.375,84.415,190000000.0
2009-12-16 12:39:00,84.415,84.415,84.37,84.37,148300000.0
2009-12-16 12:40:00,84.37,84.38,84.355,84.38,191700000.0
2009-12-16 12:41:00,84.375,84.395,84.365,84.385,153000000.0
2009-12-16 12:42:00,84.385,84.385,84.365,84.385,68000000.0
2009-12-16 12:43:00,84.375,84.385,84.355,84.365,73200000.0
2009-12-16 12:44:00,84.365,84.365,84.335,84.355,164500000.0
2009-12-16 12:45:00,84.345,84.365,84.335,84.365,123400000.0
2009-12-16 12:46:00,84.37,84.375,84.355,84.365,86800000.0
2009-12-16 12:47:00,84.365,84.395,84.365,84.39,98500000.0
2009-12-16 12:48:00,84.395,84.395,84.365,84.365,142200000.0
2009-12-16 12:49:00,84.365,84.385,84.365,84.385,123000000.0
2009-12-16 12:50:00,84.385,84.395,84.375,84.395,55800000.0
2009-12-16 12:51:00,84.395,84.415,84.395,84.405,149800000.0
2009-12-16 12:52:00,84.405,84.43,84.405,84.425,202100000.0
2009-12-16 12:53:00,84.425,84.435,84.415,84.435,252100000.0
2009-12-16 12:54:00,84.43,84.445,84.425,84.445,199299999.0
2009-12-16 12:55:00,84.435,84.465,84.425,84.465,235300000.0
2009-12-16 12:56:00,84.465,84.475,84.46,84.465,208100000.0
2009-12-16 12:57:00,84.455,84.455,84.425,84.445,296299999.0
2009-12-16 12:58:00,84.45,84.455,84.445,84.455,146799999.0
2009-12-16 12:59:00,84.455,84.455,84.435,84.435,181100000.0
2009-12-16 13:00:00,84.435,84.445,84.42,84.445,228600000.0
2009-12-16 13:01:00,84.445,84.455,84.435,84.44,321900000.0
2009-12-16 13:02:00,84.44,84.455,84.435,84.44,119300000.0
2009-12-16 13:03:00,84.44,84.47,84.44,84.455,222600000.0
2009-12-16 13:04:00,84.46,84.485,84.46,84.485,286000000.0
2009-12-16 13:05:00,84.485,84.485,84.465,84.48,273599999.0
2009-12-16 13:06:00,84.48,84.485,84.475,84.475,114900000.0
2009-12-16 13:07:00,84.475,84.48,84.47,84.475,69000000.0
2009-12-16 13:08:00,84.47,84.475,84.465,84.475,55100000.0
2009-12-16 13:09:00,84.47,84.48,84.47,84.48,131800000.0
2009-12-16 13:10:00,84.49,84.495,84.48,84.485,125300000.0
2009-12-16 13:11:00,84.485,84.485,84.46,84.47,137300000.0
2009-12-16 13:12:00,84.47,84.48,84.47,84.47,57400001.0
2009-12-16 13:13:00,84.475,84.495,84.47,84.495,74100000.0
2009-12-16 13:14:00,84.495,84.5,84.48,84.48,224700000.0
2009-12-16 13:15:00,84.485,84.49,84.465,84.49,101500000.0
2009-12-16 13:16:00,84.49,84.515,84.465,84.475,294499999.0
2009-12-16 13:17:00,84.475,84.485,84.465,84.465,266000000.0
2009-12-16 13:18:00,84.465,84.465,84.46,84.465,41200000.0
2009-12-16 13:19:00,84.465,84.465,84.43,84.445,169000000.0
2009-12-16 13:20:00,84.445,84.465,84.44,84.46,92800000.0
2009-12-16 13:21:00,84.46,84.465,84.45,84.46,164900000.0
2009-12-16 13:22:00,84.46,84.46,84.425,84.435,152800000.0
2009-12-16 13:23:00,84.435,84.475,84.42,84.475,222700000.0
2009-12-16 13:24:00,84.475,84.485,84.47,84.485,111500000.0
2009-12-16 13:25:00,84.485,84.485,84.465,84.47,59600000.0
2009-12-16 13:26:00,84.47,84.47,84.455,84.455,207900000.0
2009-12-16 13:27:00,84.45,84.46,84.44,84.46,121900000.0
2009-12-16 13:28:00,84.455,84.47,84.44,84.47,105800000.0
2009-12-16 13:29:00,84.47,84.485,84.45,84.455,222600000.0
2009-12-16 13:30:00,84.455,84.475,84.445,84.47,230500000.0
2009-12-16 13:31:00,84.47,84.47,84.45,84.47,255700000.0
2009-12-16 13:32:00,84.47,84.475,84.465,84.475,122500000.0
2009-12-16 13:33:00,84.475,84.475,84.465,84.475,124400000.0
2009-12-16 13:34:00,84.475,84.48,84.465,84.47,92100000.0
2009-12-16 13:35:00,84.47,84.47,84.45,84.45,135400000.0
2009-12-16 13:36:00,84.45,84.45,84.435,84.45,126200000.0
2009-12-16 13:37:00,84.455,84.47,84.45,84.455,126900000.0
2009-12-16 13:38:00,84.455,84.47,84.455,84.455,107100000.0
2009-12-16 13:39:00,84.46,84.475,84.46,84.465,70200000.0
2009-12-16 13:40:00,84.465,84.47,84.465,84.465,14500000.0
2009-12-16 13:41:00,84.46,84.48,84.46,84.48,36400000.0
2009-12-16 13:42:00,84.48,84.5,84.48,84.5,79200000.0
2009-12-16 13:43:00,84.5,84.51,84.49,84.5,168200000.0
2009-12-16 13:44:00,84.5,84.5,84.5,84.5,33700000.0
2009-12-16 13:45:00,84.505,84.515,84.505,84.51,27300000.0
2009-12-16 13:46:00,84.51,84.525,84.51,84.52,16800000.0
2009-12-16 13:47:00,84.515,84.525,84.495,84.495,104100000.0
2009-12-16 13:48:00,84.5,84.5,84.485,84.49,122700000.0
2009-12-16 13:49:00,84.49,84.49,84.465,84.475,91200000.0
2009-12-16 13:50:00,84.475,84.485,84.47,84.485,37900000.0
2009-12-16 13:51:00,84.485,84.485,84.48,84.48,40000000.0
2009-12-16 13:52:00,84.475,84.48,84.46,84.46,128400000.0
2009-12-16 13:53:00,84.46,84.465,84.445,84.455,178000001.0
2009-12-16 13:54:00,84.455,84.475,84.445,84.475,233000000.0
2009-12-16 13:55:00,84.475,84.485,84.465,84.48,69200000.0
2009-12-16 13:56:00,84.475,84.49,84.475,84.49,70199999.0
2009-12-16 13:57:00,84.49,84.49,84.48,84.48,69100000.0
2009-12-16 13:58:00,84.485,84.525,84.475,84.52,151800000.0
2009-12-16 13:59:00,84.53,84.53,84.495,84.51,213000000.0
2009-12-16 14:00:00,84.515,84.535,84.505,84.515,164900000.0
2009-12-16 14:01:00,84.515,84.515,84.495,84.51,146200000.0
2009-12-16 14:02:00,84.51,84.525,84.5,84.52,353199999.0
2009-12-16 14:03:00,84.52,84.525,84.475,84.475,223100000.0
2009-12-16 14:04:00,84.475,84.475,84.44,84.44,158200000.0
2009-12-16 14:05:00,84.445,84.445,84.405,84.415,233800000.0
2009-12-16 14:06:00,84.415,84.42,84.385,84.405,369599999.0
2009-12-16 14:07:00,84.4,84.44,84.4,84.44,179700000.0
2009-12-16 14:08:00,84.44,84.465,84.425,84.43,222200000.0
2009-12-16 14:09:00,84.425,84.425,84.38,84.39,298100001.0
2009-12-16 14:10:00,84.39,84.405,84.38,84.395,287600001.0
2009-12-16 14:11:00,84.395,84.44,84.395,84.435,257900000.0
2009-12-16 14:12:00,84.435,84.47,84.435,84.46,204200000.0
2009-12-16 14:13:00,84.445,84.46,84.445,84.455,155800000.0
2009-12-16 14:14:00,84.455,84.47,84.44,84.46,198500000.0
2009-12-16 14:15:00,84.46,84.46,84.415,84.44,393000000.0
2009-12-16 14:16:00,84.435,84.47,84.435,84.455,286100000.0
2009-12-16 14:17:00,84.46,84.48,84.455,84.475,132500000.0
2009-12-16 14:18:00,84.475,84.49,84.47,84.485,74100000.0
2009-12-16 14:19:00,84.485,84.495,84.48,84.48,40800000.0
2009-12-16 14:20:00,84.475,84.49,84.445,84.475,159400000.0
2009-12-16 14:21:00,84.48,84.505,84.47,84.495,201300000.0
2009-12-16 14:22:00,84.49,84.52,84.475,84.52,269100000.0
2009-12-16 14:23:00,84.515,84.525,84.505,84.505,223600000.0
2009-12-16 14:24:00,84.505,84.535,84.505,84.535,203000000.0
2009-12-16 14:25:00,84.535,84.54,84.525,84.525,99500000.0
2009-12-16 14:26:00,84.525,84.535,84.515,84.525,295000000.0
2009-12-16 14:27:00,84.53,84.53,84.515,84.515,188900000.0
2009-12-16 14:28:00,84.515,84.535,84.505,84.525,178300000.0
2009-12-16 14:29:00,84.53,84.53,84.5,84.51,175500000.0
2009-12-16 14:30:00,84.505,84.53,84.505,84.53,191800000.0
2009-12-16 14:31:00,84.53,84.53,84.485,84.485,154400000.0
2009-12-16 14:32:00,84.485,84.51,84.485,84.5,272100000.0
2009-12-16 14:33:00,84.5,84.51,84.485,84.505,227500000.0
2009-12-16 14:34:00,84.515,84.55,84.51,84.545,184000000.0
2009-12-16 14:35:00,84.54,84.55,84.53,84.54,179400000.0
2009-12-16 14:36:00,84.54,84.56,84.53,84.56,210500000.0
2009-12-16 14:37:00,84.56,84.565,84.555,84.56,153000000.0
2009-12-16 14:38:00,84.555,84.565,84.54,84.545,330200000.0
2009-12-16 14:39:00,84.545,84.58,84.545,84.56,170800000.0
2009-12-16 14:40:00,84.565,84.575,84.56,84.57,44700000.0
2009-12-16 14:41:00,84.57,84.595,84.57,84.59,223900000.0
2009-12-16 14:42:00,84.59,84.595,84.585,84.59,136200000.0
2009-12-16 14:43:00,84.59,84.59,84.58,84.58,125100000.0
2009-12-16 14:44:00,84.58,84.585,84.58,84.585,230300000.0
2009-12-16 14:45:00,84.585,84.59,84.575,84.585,122900000.0
2009-12-16 14:46:00,84.585,84.585,84.545,84.55,416400001.0
2009-12-16 14:47:00,84.55,84.555,84.54,84.555,235500000.0
2009-12-16 14:48:00,84.555,84.6,84.555,84.575,380700000.0
2009-12-16 14:49:00,84.575,84.585,84.54,84.555,507700000.0
2009-12-16 14:50:00,84.555,84.615,84.55,84.605,490900004.0
2009-12-16 14:51:00,84.61,84.61,84.565,84.565,572300000.0
2009-12-16 14:52:00,84.565,84.585,84.565,84.575,529700003.0
2009-12-16 14:53:00,84.575,84.595,84.57,84.59,250000000.0
2009-12-16 14:54:00,84.59,84.59,84.575,84.58,160300000.0
2009-12-16 14:55:00,84.58,84.58,84.575,84.58,53500000.0
2009-12-16 14:56:00,84.575,84.575,84.555,84.56,275300000.0
2009-12-16 14:57:00,84.56,84.565,84.555,84.56,86400000.0
2009-12-16 14:58:00,84.56,84.585,84.56,84.58,107800000.0
2009-12-16 14:59:00,84.585,84.595,84.565,84.595,327900000.0
2009-12-16 15:00:00,84.595,84.61,84.585,84.6,224300000.0
2009-12-16 15:01:00,84.605,84.61,84.575,84.6,422099999.0
2009-12-16 15:02:00,84.6,84.62,84.59,84.61,71000000.0
2009-12-16 15:03:00,84.61,84.62,84.605,84.62,153600000.0
2009-12-16 15:04:00,84.62,84.62,84.61,84.61,61600000.0
2009-12-16 15:05:00,84.61,84.62,84.605,84.62,197900000.0
2009-12-16 15:06:00,84.62,84.62,84.605,84.62,388399999.0
2009-12-16 15:07:00,84.62,84.64,84.615,84.625,241300001.0
2009-12-16 15:08:00,84.625,84.665,84.625,84.66,555400001.0
2009-12-16 15:09:00,84.66,84.665,84.64,84.65,425600000.0
2009-12-16 15:10:00,84.645,84.665,84.635,84.635,632600002.0
2009-12-16 15:11:00,84.63,84.64,84.595,84.61,325800000.0
2009-12-16 15:12:00,84.61,84.635,84.605,84.62,234200000.0
2009-12-16 15:13:00,84.625,84.63,84.615,84.63,281400000.0
2009-12-16 15:14:00,84.63,84.65,84.62,84.635,259500000.0
2009-12-16 15:15:00,84.63,84.645,84.6,84.6,268300000.0
2009-12-16 15:16:00,84.6,84.615,84.595,84.61,245900001.0
2009-12-16 15:17:00,84.61,84.625,84.6,84.625,418300002.0
2009-12-16 15:18:00,84.625,84.64,84.61,84.61,425600000.0
2009-12-16 15:19:00,84.61,84.615,84.605,84.615,299900000.0
2009-12-16 15:20:00,84.615,84.62,84.565,84.565,312000000.0
2009-12-16 15:21:00,84.575,84.58,84.56,84.575,155000000.0
2009-12-16 15:22:00,84.57,84.585,84.57,84.575,136700000.0
2009-12-16 15:23:00,84.58,84.58,84.555,84.565,443400000.0
2009-12-16 15:24:00,84.565,84.575,84.555,84.565,212100001.0
2009-12-16 15:25:00,84.56,84.565,84.545,84.555,460200000.0
2009-12-16 15:26:00,84.555,84.585,84.555,84.57,278900000.0
2009-12-16 15:27:00,84.565,84.58,84.565,84.575,482100000.0
2009-12-16 15:28:00,84.57,84.575,84.56,84.565,601100000.0
2009-12-16 15:29:00,84.565,84.6,84.55,84.575,306800000.0
2009-12-16 15:30:00,84.54,84.68,84.47,84.625,254000000.0
2009-12-16 15:31:00,84.63,84.655,84.63,84.635,404400000.0
2009-12-16 15:32:00,84.635,84.67,84.625,84.655,704900000.0
2009-12-16 15:33:00,84.655,84.655,84.64,84.645,434900000.0
2009-12-16 15:34:00,84.645,84.67,84.64,84.665,516600000.0
2009-12-16 15:35:00,84.66,84.695,84.66,84.69,283000000.0
2009-12-16 15:36:00,84.695,84.695,84.65,84.655,254000000.0
2009-12-16 15:37:00,84.65,84.655,84.64,84.65,195900000.0
2009-12-16 15:38:00,84.65,84.655,84.625,84.655,254799999.0
2009-12-16 15:39:00,84.65,84.655,84.605,84.605,365000000.0
2009-12-16 15:40:00,84.61,84.615,84.575,84.6,335500000.0
2009-12-16 15:41:00,84.6,84.65,84.595,84.635,407100000.0
2009-12-16 15:42:00,84.635,84.665,84.63,84.63,509800000.0
2009-12-16 15:43:00,84.63,84.66,84.625,84.645,477900000.0
2009-12-16 15:44:00,84.645,84.645,84.55,84.57,741600001.0
2009-12-16 15:45:00,84.57,84.58,84.55,84.56,691200000.0
2009-12-16 15:46:00,84.555,84.57,84.55,84.55,187900000.0
2009-12-16 15:47:00,84.545,84.58,84.545,84.575,340000000.0
2009-12-16 15:48:00,84.575,84.58,84.55,84.555,293400000.0
2009-12-16 15:49:00,84.555,84.555,84.535,84.545,298100000.0
2009-12-16 15:50:00,84.54,84.555,84.535,84.535,538900000.0
2009-12-16 15:51:00,84.54,84.555,84.535,84.555,437700000.0
2009-12-16 15:52:00,84.555,84.575,84.555,84.56,563700000.0
2009-12-16 15:53:00,84.565,84.585,84.56,84.585,211700000.0
2009-12-16 15:54:00,84.585,84.6,84.575,84.575,256100001.0
2009-12-16 15:55:00,84.575,84.6,84.575,84.595,289300004.0
2009-12-16 15:56:00,84.595,84.61,84.59,84.605,191100000.0
2009-12-16 15:57:00,84.605,84.615,84.575,84.59,491700000.0
2009-12-16 15:58:00,84.595,84.595,84.545,84.55,210600000.0
2009-12-16 15:59:00,84.55,84.575,84.545,84.555,418300000.0
2009-12-16 16:00:00,84.555,84.565,84.535,84.545,461500000.0
2009-12-16 16:01:00,84.545,84.565,84.545,84.555,460800000.0
2009-12-16 16:02:00,84.555,84.555,84.53,84.54,618199999.0
2009-12-16 16:03:00,84.54,84.54,84.515,84.525,552600001.0
2009-12-16 16:04:00,84.525,84.54,84.51,84.51,300199999.0
2009-12-16 16:05:00,84.505,84.515,84.485,84.515,373800000.0
2009-12-16 16:06:00,84.505,84.52,84.5,84.51,439300000.0
2009-12-16 16:07:00,84.51,84.51,84.48,84.48,491199999.0
2009-12-16 16:08:00,84.475,84.485,84.465,84.485,346000000.0
2009-12-16 16:09:00,84.495,84.5,84.485,84.495,391100000.0
2009-12-16 16:10:00,84.495,84.515,84.495,84.5,484900000.0
2009-12-16 16:11:00,84.5,84.5,84.49,84.495,444200000.0
2009-12-16 16:12:00,84.495,84.5,84.48,84.485,531400002.0
2009-12-16 16:13:00,84.485,84.485,84.46,84.46,238500000.0
2009-12-16 16:14:00,84.455,84.48,84.44,84.45,494900000.0
2009-12-16 16:15:00,84.445,84.47,84.445,84.465,299500000.0
2009-12-16 16:16:00,84.47,84.485,84.465,84.475,337500000.0
2009-12-16 16:17:00,84.475,84.48,84.455,84.46,374600000.0
2009-12-16 16:18:00,84.46,84.48,84.455,84.465,311100000.0
2009-12-16 16:19:00,84.465,84.485,84.465,84.475,305700000.0
2009-12-16 16:20:00,84.475,84.485,84.45,84.455,223500000.0
2009-12-16 16:21:00,84.455,84.465,84.44,84.465,152500000.0
2009-12-16 16:22:00,84.46,84.47,84.46,84.465,126000000.0
2009-12-16 16:23:00,84.47,84.48,84.45,84.47,492600000.0
2009-12-16 16:24:00,84.465,84.47,84.46,84.46,277200000.0
2009-12-16 16:25:00,84.455,84.465,84.405,84.42,550100000.0
2009-12-16 16:26:00,84.42,84.42,84.4,84.4,302500000.0
2009-12-16 16:27:00,84.4,84.415,84.395,84.405,413900000.0
2009-12-16 16:28:00,84.41,84.42,84.4,84.42,737899999.0
2009-12-16 16:29:00,84.415,84.435,84.415,84.415,369900000.0
2009-12-16 16:30:00,84.415,84.465,84.415,84.465,311100000.0
2009-12-16 16:31:00,84.46,84.47,84.43,84.43,346300000.0
2009-12-16 16:32:00,84.435,84.46,84.42,84.455,311700000.0
2009-12-16 16:33:00,84.455,84.475,84.445,84.465,326800000.0
2009-12-16 16:34:00,84.465,84.485,84.455,84.47,392200000.0
2009-12-16 16:35:00,84.475,84.485,84.455,84.48,533000000.0
2009-12-16 16:36:00,84.48,84.53,84.475,84.505,768000000.0
2009-12-16 16:37:00,84.51,84.58,84.51,84.575,582400000.0
2009-12-16 16:38:00,84.575,84.595,84.555,84.58,596900001.0
2009-12-16 16:39:00,84.58,84.62,84.57,84.61,718000001.0
2009-12-16 16:40:00,84.61,84.665,84.6,84.665,784600000.0
2009-12-16 16:41:00,84.655,84.655,84.62,84.65,562300000.0
2009-12-16 16:42:00,84.645,84.65,84.625,84.63,374299999.0
2009-12-16 16:43:00,84.625,84.64,84.61,84.635,379900000.0
2009-12-16 16:44:00,84.63,84.655,84.62,84.655,496800000.0
2009-12-16 16:45:00,84.655,84.71,84.645,84.705,917500000.0
2009-12-16 16:46:00,84.715,84.715,84.685,84.695,533700001.0
2009-12-16 16:47:00,84.695,84.745,84.685,84.745,536800000.0
2009-12-16 16:48:00,84.74,84.765,84.735,84.75,559300001.0
2009-12-16 16:49:00,84.755,84.76,84.68,84.68,494000000.0
2009-12-16 16:50:00,84.685,84.715,84.675,84.705,711800002.0
2009-12-16 16:51:00,84.71,84.72,84.695,84.7,701900000.0
2009-12-16 16:52:00,84.695,84.705,84.685,84.69,506500000.0
2009-12-16 16:53:00,84.705,84.74,84.69,84.715,867800000.0
2009-12-16 16:54:00,84.715,84.72,84.675,84.72,886400000.0
2009-12-16 16:55:00,84.72,84.735,84.7,84.705,700200000.0
2009-12-16 16:56:00,84.705,84.705,84.68,84.695,577600000.0
2009-12-16 16:57:00,84.69,84.695,84.62,84.62,606800000.0
2009-12-16 16:58:00,84.625,84.66,84.62,84.635,741899999.0
2009-12-16 16:59:00,84.635,84.67,84.595,84.61,600100000.0
2009-12-16 17:00:00,84.61,84.625,84.595,84.625,860200000.0
2009-12-16 17:01:00,84.625,84.625,84.595,84.615,900300005.0
2009-12-16 17:02:00,84.61,84.62,84.585,84.595,657800000.0
2009-12-16 17:03:00,84.59,84.625,84.58,84.61,566900000.0
2009-12-16 17:04:00,84.61,84.615,84.59,84.59,430300000.0
2009-12-16 17:05:00,84.595,84.625,84.595,84.615,414500000.0
2009-12-16 17:06:00,84.605,84.63,84.605,84.63,325000000.0
2009-12-16 17:07:00,84.625,84.635,84.61,84.615,295700000.0
2009-12-16 17:08:00,84.615,84.615,84.595,84.61,373900000.0
2009-12-16 17:09:00,84.61,84.61,84.59,84.61,274200000.0
2009-12-16 17:10:00,84.61,84.615,84.59,84.6,434000000.0
2009-12-16 17:11:00,84.605,84.615,84.585,84.6,550900000.0
2009-12-16 17:12:00,84.6,84.6,84.57,84.585,283600000.0
2009-12-16 17:13:00,84.585,84.61,84.575,84.585,459100000.0
2009-12-16 17:14:00,84.585,84.61,84.585,84.605,635500000.0
2009-12-16 17:15:00,84.605,84.61,84.585,84.595,468000000.0
2009-12-16 17:16:00,84.595,84.6,84.57,84.57,472800000.0
2009-12-16 17:17:00,84.575,84.595,84.555,84.595,552800000.0
2009-12-16 17:18:00,84.595,84.615,84.595,84.595,452300001.0
2009-12-16 17:19:00,84.59,84.605,84.585,84.595,417000000.0
2009-12-16 17:20:00,84.595,84.6,84.585,84.595,665000000.0
2009-12-16 17:21:00,84.595,84.615,84.595,84.615,345000000.0
2009-12-16 17:22:00,84.615,84.63,84.575,84.575,672300000.0
2009-12-16 17:23:00,84.575,84.575,84.555,84.57,401200000.0
2009-12-16 17:24:00,84.57,84.58,84.55,84.555,498100000.0
2009-12-16 17:25:00,84.555,84.555,84.54,84.55,515200001.0
2009-12-16 17:26:00,84.55,84.605,84.545,84.595,564499999.0
2009-12-16 17:27:00,84.59,84.605,84.535,84.545,639700000.0
2009-12-16 17:28:00,84.545,84.55,84.52,84.52,588700000.0
2009-12-16 17:29:00,84.52,84.54,84.495,84.54,386600001.0
2009-12-16 17:30:00,84.54,84.595,84.54,84.59,645000001.0
2009-12-16 17:31:00,84.59,84.66,84.59,84.66,648500000.0
2009-12-16 17:32:00,84.66,84.665,84.63,84.66,466100000.0
2009-12-16 17:33:00,84.665,84.68,84.65,84.655,546899999.0
2009-12-16 17:34:00,84.66,84.7,84.645,84.68,747300000.0
2009-12-16 17:35:00,84.68,84.685,84.65,84.68,502500000.0
2009-12-16 17:36:00,84.68,84.68,84.655,84.675,692099999.0
2009-12-16 17:37:00,84.675,84.695,84.665,84.675,364900000.0
2009-12-16 17:38:00,84.675,84.685,84.66,84.67,453600000.0
2009-12-16 17:39:00,84.665,84.67,84.65,84.66,401500000.0
2009-12-16 17:40:00,84.66,84.665,84.64,84.665,463099999.0
2009-12-16 17:41:00,84.66,84.69,84.645,84.65,316900000.0
2009-12-16 17:42:00,84.645,84.655,84.64,84.64,302200000.0
2009-12-16 17:43:00,84.64,84.645,84.635,84.635,184200000.0
2009-12-16 17:44:00,84.64,84.66,84.63,84.655,379600000.0
2009-12-16 17:45:00,84.655,84.695,84.65,84.685,419200001.0
2009-12-16 17:46:00,84.685,84.695,84.67,84.67,429200000.0
2009-12-16 17:47:00,84.665,84.67,84.655,84.665,367600000.0
2009-12-16 17:48:00,84.66,84.67,84.65,84.655,444800000.0
2009-12-16 17:49:00,84.655,84.655,84.64,84.65,554400000.0
2009-12-16 17:50:00,84.65,84.67,84.65,84.65,520199998.0
2009-12-16 17:51:00,84.65,84.65,84.62,84.635,351800000.0
2009-12-16 17:52:00,84.635,84.64,84.61,84.62,406500000.0
2009-12-16 17:53:00,84.62,84.635,84.61,84.63,260600001.0
2009-12-16 17:54:00,84.63,84.63,84.61,84.615,282200000.0
2009-12-16 17:55:00,84.62,84.625,84.585,84.595,386000000.0
2009-12-16 17:56:00,84.595,84.595,84.565,84.565,305700000.0
2009-12-16 17:57:00,84.57,84.57,84.55,84.565,427000001.0
2009-12-16 17:58:00,84.565,84.565,84.53,84.545,468900000.0
2009-12-16 17:59:00,84.545,84.56,84.525,84.555,778300003.0
2009-12-16 18:00:00,84.55,84.575,84.55,84.565,507799999.0
2009-12-16 18:01:00,84.565,84.57,84.545,84.55,436400000.0
2009-12-16 18:02:00,84.545,84.555,84.525,84.55,509300001.0
2009-12-16 18:03:00,84.55,84.56,84.495,84.515,686000000.0
2009-12-16 18:04:00,84.51,84.55,84.51,84.55,493200000.0
2009-12-16 18:05:00,84.55,84.55,84.51,84.53,594000000.0
2009-12-16 18:06:00,84.53,84.545,84.525,84.545,423400000.0
2009-12-16 18:07:00,84.545,84.56,84.54,84.545,792700003.0
2009-12-16 18:08:00,84.55,84.56,84.525,84.55,566600003.0
2009-12-16 18:09:00,84.55,84.55,84.535,84.535,359800001.0
2009-12-16 18:10:00,84.535,84.555,84.525,84.545,836100000.0
2009-12-16 18:11:00,84.54,84.545,84.505,84.51,851800001.0
2009-12-16 18:12:00,84.51,84.525,84.5,84.525,479500000.0
2009-12-16 18:13:00,84.525,84.535,84.515,84.52,516700003.0
2009-12-16 18:14:00,84.52,84.54,84.515,84.525,381800001.0
2009-12-16 18:15:00,84.525,84.535,84.505,84.52,313000000.0
2009-12-16 18:16:00,84.525,84.525,84.495,84.515,549700001.0
2009-12-16 18:17:00,84.515,84.52,84.5,84.51,554000002.0
2009-12-16 18:18:00,84.51,84.515,84.485,84.485,739099999.0
2009-12-16 18:19:00,84.485,84.52,84.485,84.5,430899998.0
2009-12-16 18:20:00,84.505,84.525,84.5,84.525,204900000.0
2009-12-16 18:21:00,84.525,84.525,84.5,84.515,444600001.0
2009-12-16 18:22:00,84.515,84.535,84.515,84.525,655500004.0
2009-12-16 18:23:00,84.525,84.54,84.52,84.535,541699999.0
2009-12-16 18:24:00,84.535,84.585,84.535,84.575,500700000.0
2009-12-16 18:25:00,84.575,84.58,84.55,84.565,276400000.0
2009-12-16 18:26:00,84.57,84.58,84.565,84.565,315000000.0
2009-12-16 18:27:00,84.56,84.575,84.555,84.575,587799999.0
2009-12-16 18:28:00,84.57,84.595,84.55,84.585,412499999.0
2009-12-16 18:29:00,84.595,84.595,84.56,84.565,592800000.0
2009-12-16 18:30:00,84.565,84.595,84.565,84.575,398100000.0
2009-12-16 18:31:00,84.575,84.61,84.575,84.59,310200000.0
2009-12-16 18:32:00,84.59,84.6,84.575,84.585,509600000.0
2009-12-16 18:33:00,84.585,84.59,84.58,84.59,293000000.0
2009-12-16 18:34:00,84.59,84.645,84.59,84.635,607000000.0
2009-12-16 18:35:00,84.64,84.645,84.62,84.62,569899997.0
2009-12-16 18:36:00,84.62,84.665,84.62,84.66,377900002.0
2009-12-16 18:37:00,84.66,84.66,84.645,84.66,352900000.0
2009-12-16 18:38:00,84.665,84.675,84.645,84.675,537400002.0
2009-12-16 18:39:00,84.675,84.675,84.64,84.65,542999999.0
2009-12-16 18:40:00,84.655,84.66,84.64,84.645,216000000.0
2009-12-16 18:41:00,84.64,84.645,84.63,84.63,234200000.0
2009-12-16 18:42:00,84.62,84.645,84.605,84.64,299700000.0
2009-12-16 18:43:00,84.64,84.655,84.64,84.645,351800000.0
2009-12-16 18:44:00,84.65,84.655,84.625,84.625,422700001.0
2009-12-16 18:45:00,84.625,84.645,84.62,84.63,327400000.0
2009-12-16 18:46:00,84.625,84.655,84.62,84.645,488899999.0
2009-12-16 18:47:00,84.64,84.64,84.62,84.62,146400001.0
2009-12-16 18:48:00,84.625,84.625,84.615,84.62,259000001.0
2009-12-16 18:49:00,84.62,84.645,84.62,84.64,446700000.0
2009-12-16 18:50:00,84.64,84.64,84.615,84.615,444100000.0
2009-12-16 18:51:00,84.62,84.65,84.615,84.635,611900000.0
2009-12-16 18:52:00,84.63,84.655,84.625,84.645,607200001.0
2009-12-16 18:53:00,84.645,84.655,84.64,84.645,475800000.0
2009-12-16 18:54:00,84.65,84.67,84.645,84.665,177699999.0
2009-12-16 18:55:00,84.67,84.67,84.62,84.625,197000000.0
2009-12-16 18:56:00,84.625,84.64,84.615,84.64,364400000.0
2009-12-16 18:57:00,84.64,84.65,84.61,84.61,430600000.0
2009-12-16 18:58:00,84.61,84.635,84.59,84.6,592200000.0
2009-12-16 18:59:00,84.6,84.615,84.58,84.605,657600001.0
2009-12-16 19:00:00,84.605,84.62,84.595,84.615,374600000.0
2009-12-16 19:01:00,84.615,84.635,84.615,84.625,226000000.0
2009-12-16 19:02:00,84.63,84.635,84.625,84.63,184400000.0
2009-12-16 19:03:00,84.625,84.635,84.625,84.63,151200000.0
2009-12-16 19:04:00,84.635,84.645,84.63,84.635,276300000.0
2009-12-16 19:05:00,84.64,84.65,84.63,84.63,293100000.0
2009-12-16 19:06:00,84.64,84.645,84.625,84.63,172100000.0
2009-12-16 19:07:00,84.63,84.635,84.61,84.62,369900001.0
2009-12-16 19:08:00,84.62,84.63,84.615,84.62,381899997.0
2009-12-16 19:09:00,84.63,84.655,84.625,84.635,306300002.0
2009-12-16 19:10:00,84.64,84.64,84.615,84.635,363200000.0
2009-12-16 19:11:00,84.635,84.655,84.635,84.65,435700000.0
2009-12-16 19:12:00,84.65,84.65,84.625,84.625,528400000.0
2009-12-16 19:13:00,84.625,84.635,84.61,84.61,535700000.0
2009-12-16 19:14:00,84.605,84.61,84.59,84.6,233200000.0
2009-12-16 19:15:00,84.61,84.63,84.605,84.61,610700000.0
2009-12-16 19:16:00,84.61,84.61,84.585,84.585,318000000.0
2009-12-16 19:17:00,84.585,84.61,84.585,84.61,241000000.0
2009-12-16 19:18:00,84.61,84.635,84.61,84.625,396500000.0
2009-12-16 19:19:00,84.625,84.65,84.615,84.65,274000000.0
2009-12-16 19:20:00,84.645,84.66,84.645,84.66,140200000.0
2009-12-16 19:21:00,84.66,84.675,84.655,84.67,343800004.0
2009-12-16 19:22:00,84.675,84.68,84.665,84.67,353600001.0
2009-12-16 19:23:00,84.67,84.68,84.645,84.655,223500000.0
2009-12-16 19:24:00,84.655,84.68,84.645,84.68,485700000.0
2009-12-16 19:25:00,84.68,84.695,84.64,84.655,456000000.0
2009-12-16 19:26:00,84.65,84.685,84.645,84.685,269100000.0
2009-12-16 19:27:00,84.68,84.715,84.675,84.715,489400000.0
2009-12-16 19:28:00,84.71,84.73,84.7,84.705,373800000.0
2009-12-16 19:29:00,84.705,84.72,84.695,84.695,351400000.0
2009-12-16 19:30:00,84.695,84.7,84.675,84.695,427400000.0
2009-12-16 19:31:00,84.695,84.695,84.675,84.69,649500000.0
2009-12-16 19:32:00,84.69,84.7,84.68,84.69,444700002.0
2009-12-16 19:33:00,84.69,84.71,84.685,84.685,350900001.0
2009-12-16 19:34:00,84.685,84.69,84.655,84.655,110400000.0
2009-12-16 19:35:00,84.66,84.665,84.655,84.66,168200000.0
2009-12-16 19:36:00,84.66,84.675,84.655,84.67,169500000.0
2009-12-16 19:37:00,84.67,84.67,84.64,84.65,378600000.0
2009-12-16 19:38:00,84.655,84.655,84.645,84.655,155100000.0
2009-12-16 19:39:00,84.65,84.665,84.64,84.665,290500000.0
2009-12-16 19:40:00,84.66,84.67,84.65,84.65,488400000.0
2009-12-16 19:41:00,84.65,84.65,84.63,84.63,309900002.0
2009-12-16 19:42:00,84.63,84.66,84.615,84.66,302800000.0
2009-12-16 19:43:00,84.655,84.67,84.655,84.655,451700000.0
2009-12-16 19:44:00,84.655,84.66,84.65,84.655,370200000.0
2009-12-16 19:45:00,84.655,84.655,84.635,84.645,290200000.0
2009-12-16 19:46:00,84.645,84.66,84.64,84.65,321900000.0
2009-12-16 19:47:00,84.65,84.66,84.625,84.625,292699999.0
2009-12-16 19:48:00,84.625,84.63,84.615,84.62,305400000.0
2009-12-16 19:49:00,84.615,84.63,84.615,84.62,204100000.0
2009-12-16 19:50:00,84.625,84.635,84.62,84.63,284600000.0
2009-12-16 19:51:00,84.63,84.635,84.62,84.62,385000000.0
2009-12-16 19:52:00,84.62,84.63,84.615,84.62,212000001.0
2009-12-16 19:53:00,84.625,84.625,84.62,84.625,143800000.0
2009-12-16 19:54:00,84.625,84.625,84.615,84.615,87800000.0
2009-12-16 19:55:00,84.615,84.625,84.615,84.615,197800000.0
2009-12-16 19:56:00,84.615,84.625,84.615,84.625,237100000.0
2009-12-16 19:57:00,84.62,84.625,84.62,84.625,152100000.0
2009-12-16 19:58:00,84.62,84.635,84.62,84.635,54800000.0
2009-12-16 19:59:00,84.635,84.635,84.615,84.615,316500000.0
2009-12-16 20:00:00,84.615,84.675,84.615,84.675,283000000.0
2009-12-16 20:01:00,84.665,84.685,84.65,84.65,341100000.0
2009-12-16 20:02:00,84.65,84.67,84.645,84.66,322100001.0
2009-12-16 20:03:00,84.665,84.68,84.65,84.67,267200000.0
2009-12-16 20:04:00,84.67,84.68,84.655,84.665,266100000.0
2009-12-16 20:05:00,84.665,84.675,84.655,84.675,200600000.0
2009-12-16 20:06:00,84.675,84.68,84.665,84.68,103700000.0
2009-12-16 20:07:00,84.68,84.68,84.675,84.675,79000000.0
2009-12-16 20:08:00,84.675,84.685,84.675,84.685,394900000.0
2009-12-16 20:09:00,84.69,84.715,84.69,84.71,200500000.0
2009-12-16 20:10:00,84.71,84.71,84.705,84.705,85100000.0
2009-12-16 20:11:00,84.705,84.71,84.7,84.705,199500000.0
2009-12-16 20:12:00,84.705,84.715,84.695,84.705,274900000.0
2009-12-16 20:13:00,84.705,84.715,84.695,84.705,195200000.0
2009-12-16 20:14:00,84.705,84.715,84.7,84.71,206000000.0
2009-12-16 20:15:00,84.705,84.71,84.705,84.705,71200000.0
2009-12-16 20:16:00,84.71,84.735,84.71,84.72,327800000.0
2009-12-16 20:17:00,84.72,84.72,84.715,84.72,190200000.0
2009-12-16 20:18:00,84.72,84.725,84.71,84.715,372000000.0
2009-12-16 20:19:00,84.71,84.725,84.705,84.705,291600000.0
2009-12-16 20:20:00,84.705,84.71,84.705,84.71,183400000.0
2009-12-16 20:21:00,84.71,84.72,84.685,84.685,170200000.0
2009-12-16 20:22:00,84.685,84.69,84.68,84.685,302700000.0
2009-12-16 20:23:00,84.685,84.695,84.68,84.68,191300000.0
2009-12-16 20:24:00,84.685,84.695,84.67,84.675,224800000.0
2009-12-16 20:25:00,84.67,84.69,84.67,84.69,361000001.0
2009-12-16 20:26:00,84.69,84.71,84.685,84.71,246200000.0
2009-12-16 20:27:00,84.72,84.725,84.705,84.71,198800000.0
2009-12-16 20:28:00,84.71,84.745,84.71,84.73,231200000.0
2009-12-16 20:29:00,84.73,84.735,84.715,84.72,332800000.0
2009-12-16 20:30:00,84.72,84.725,84.675,84.695,161100000.0
2009-12-16 20:31:00,84.69,84.695,84.685,84.69,27800000.0
2009-12-16 20:32:00,84.695,84.725,84.695,84.72,254200000.0
2009-12-16 20:33:00,84.725,84.73,84.695,84.705,233600000.0
2009-12-16 20:34:00,84.705,84.715,84.705,84.71,98200000.0
2009-12-16 20:35:00,84.71,84.735,84.71,84.735,412500000.0
2009-12-16 20:36:00,84.735,84.735,84.72,84.725,257600000.0
2009-12-16 20:37:00,84.72,84.725,84.72,84.72,70700000.0
2009-12-16 20:38:00,84.725,84.74,84.715,84.735,151100000.0
2009-12-16 20:39:00,84.74,84.745,84.74,84.74,169000000.0
2009-12-16 20:40:00,84.745,84.75,84.72,84.73,377799998.0
2009-12-16 20:41:00,84.725,84.745,84.725,84.735,448800000.0
2009-12-16 20:42:00,84.735,84.74,84.71,84.72,348700000.0
2009-12-16 20:43:00,84.715,84.72,84.705,84.72,333900000.0
2009-12-16 20:44:00,84.72,84.73,84.705,84.715,305200000.0
2009-12-16 20:45:00,84.715,84.735,84.705,84.715,613500000.0
2009-12-16 20:46:00,84.715,84.745,84.715,84.745,313200000.0
2009-12-16 20:47:00,84.745,84.76,84.715,84.715,420400000.0
2009-12-16 20:48:00,84.725,84.725,84.71,84.715,310300000.0
2009-12-16 20:49:00,84.715,84.725,84.69,84.7,644499999.0
2009-12-16 20:50:00,84.705,84.74,84.705,84.72,395200000.0
2009-12-16 20:51:00,84.725,84.725,84.69,84.7,386800000.0
2009-12-16 20:52:00,84.695,84.695,84.675,84.675,378100000.0
2009-12-16 20:53:00,84.675,84.68,84.665,84.665,116900000.0
2009-12-16 20:54:00,84.665,84.67,84.66,84.665,92800000.0
2009-12-16 20:55:00,84.665,84.67,84.65,84.65,303100000.0
2009-12-16 20:56:00,84.65,84.665,84.635,84.635,477000000.0
2009-12-16 20:57:00,84.64,84.64,84.625,84.635,262700000.0
2009-12-16 20:58:00,84.635,84.64,84.63,84.63,229000000.0
2009-12-16 20:59:00,84.63,84.65,84.625,84.65,550200000.0
2009-12-16 21:00:00,84.655,84.655,84.645,84.655,301100000.0
2009-12-16 21:01:00,84.655,84.665,84.65,84.665,91400000.0
2009-12-16 21:02:00,84.67,84.69,84.67,84.67,89000000.0
2009-12-16 21:03:00,84.67,84.695,84.67,84.675,72200000.0
2009-12-16 21:04:00,84.675,84.68,84.66,84.665,127400000.0
2009-12-16 21:05:00,84.665,84.67,84.65,84.66,72600000.0
2009-12-16 21:06:00,84.665,84.68,84.655,84.655,75200000.0
2009-12-16 21:07:00,84.65,84.66,84.635,84.65,86900000.0
2009-12-16 21:08:00,84.65,84.65,84.63,84.635,151600000.0
2009-12-16 21:09:00,84.625,84.655,84.62,84.635,319400000.0
2009-12-16 21:10:00,84.64,84.665,84.615,84.645,496200000.0
2009-12-16 21:11:00,84.645,84.67,84.63,84.66,229900000.0
2009-12-16 21:12:00,84.665,84.665,84.635,84.635,131000000.0
2009-12-16 21:13:00,84.635,84.645,84.62,84.63,82900000.0
2009-12-16 21:14:00,84.65,84.67,84.6,84.615,209600000.0
2009-12-16 21:15:00,84.615,84.635,84.525,84.525,49200000.0
2009-12-16 21:16:00,84.53,84.675,84.53,84.63,295200000.0
2009-12-16 21:17:00,84.62,84.755,84.57,84.685,194300000.0
2009-12-16 21:18:00,84.68,84.695,84.475,84.515,163600000.0
2009-12-16 21:19:00,84.51,84.615,84.51,84.58,164000000.0
2009-12-16 21:20:00,84.58,84.675,84.52,84.575,232500000.0
2009-12-16 21:21:00,84.575,84.61,84.53,84.6,266700000.0
2009-12-16 21:22:00,84.595,84.6,84.52,84.54,258300000.0
2009-12-16 21:23:00,84.54,84.585,84.505,84.565,240300000.0
2009-12-16 21:24:00,84.575,84.655,84.56,84.635,179100000.0
2009-12-16 21:25:00,84.645,84.68,84.635,84.66,193100000.0
2009-12-16 21:26:00,84.66,84.715,84.655,84.715,314800000.0
2009-12-16 21:27:00,84.715,84.75,84.69,84.72,568800000.0
2009-12-16 21:28:00,84.72,84.77,84.675,84.69,428300000.0
2009-12-16 21:29:00,84.69,84.735,84.68,84.73,618300000.0
2009-12-16 21:30:00,84.73,84.74,84.695,84.735,732000000.0
2009-12-16 21:31:00,84.735,84.745,84.695,84.695,800400000.0
2009-12-16 21:32:00,84.7,84.71,84.66,84.69,668400000.0
2009-12-16 21:33:00,84.69,84.705,84.655,84.665,717700000.0
2009-12-16 21:34:00,84.665,84.68,84.65,84.67,542200000.0
2009-12-16 21:35:00,84.67,84.68,84.66,84.665,385800000.0
2009-12-16 21:36:00,84.665,84.685,84.655,84.66,459000000.0
2009-12-16 21:37:00,84.66,84.7,84.65,84.695,433900000.0
2009-12-16 21:38:00,84.695,84.71,84.67,84.705,473600000.0
2009-12-16 21:39:00,84.7,84.72,84.695,84.715,329700000.0
2009-12-16 21:40:00,84.71,84.735,84.705,84.715,659400000.0
2009-12-16 21:41:00,84.715,84.745,84.69,84.695,744600000.0
2009-12-16 21:42:00,84.695,84.725,84.68,84.69,496100000.0
2009-12-16 21:43:00,84.69,84.725,84.69,84.72,307500000.0
2009-12-16 21:44:00,84.72,84.72,84.665,84.71,613400000.0
2009-12-16 21:45:00,84.71,84.715,84.675,84.675,574100000.0
2009-12-16 21:46:00,84.68,84.705,84.64,84.68,562800000.0
2009-12-16 21:47:00,84.675,84.7,84.675,84.7,556800000.0
2009-12-16 21:48:00,84.7,84.71,84.675,84.69,332300000.0
2009-12-16 21:49:00,84.69,84.715,84.65,84.65,324000000.0
2009-12-16 21:50:00,84.645,84.66,84.615,84.615,514700000.0
2009-12-16 21:51:00,84.615,84.63,84.61,84.63,403000001.0
2009-12-16 21:52:00,84.625,84.655,84.62,84.635,196300000.0
2009-12-16 21:53:00,84.64,84.64,84.63,84.63,122000000.0
2009-12-16 21:54:00,84.635,84.635,84.61,84.62,441700000.0
2009-12-16 21:55:00,84.62,84.62,84.51,84.54,641600000.0
2009-12-16 21:56:00,84.535,84.56,84.5,84.555,603800000.0
2009-12-16 21:57:00,84.555,84.58,84.545,84.575,536500000.0
2009-12-16 21:58:00,84.57,84.62,84.57,84.615,306400000.0
2009-12-16 21:59:00,84.615,84.63,84.595,84.595,490300000.0
2009-12-16 22:00:00,84.595,84.595,84.57,84.585,371200000.0
2009-12-16 22:01:00,84.585,84.59,84.525,84.53,352100000.0
2009-12-16 22:02:00,84.525,84.54,84.52,84.53,368600000.0
2009-12-16 22:03:00,84.53,84.56,84.53,84.545,245700000.0
2009-12-16 22:04:00,84.545,84.545,84.53,84.545,376900000.0
2009-12-16 22:05:00,84.545,84.575,84.545,84.565,661500000.0
2009-12-16 22:06:00,84.565,84.59,84.565,84.59,430200000.0
2009-12-16 22:07:00,84.59,84.595,84.575,84.58,411500000.0
2009-12-16 22:08:00,84.58,84.625,84.58,84.605,473300000.0
2009-12-16 22:09:00,84.6,84.625,84.595,84.62,340700000.0
2009-12-16 22:10:00,84.625,84.655,84.625,84.64,442400000.0
2009-12-16 22:11:00,84.64,84.65,84.625,84.635,565900000.0
2009-12-16 22:12:00,84.63,84.64,84.61,84.63,406400000.0
2009-12-16 22:13:00,84.625,84.63,84.605,84.625,186100000.0
2009-12-16 22:14:00,84.635,84.635,84.6,84.615,451600000.0
2009-12-16 22:15:00,84.615,84.625,84.59,84.59,269800000.0
2009-12-16 22:16:00,84.59,84.59,84.565,84.565,292300000.0
2009-12-16 22:17:00,84.565,84.565,84.545,84.545,215900000.0
2009-12-16 22:18:00,84.555,84.61,84.555,84.605,381000000.0
2009-12-16 22:19:00,84.605,84.635,84.605,84.63,339200000.0
2009-12-16 22:20:00,84.63,84.68,84.63,84.655,610000000.0
2009-12-16 22:21:00,84.655,84.655,84.625,84.625,263700000.0
2009-12-16 22:22:00,84.635,84.635,84.595,84.6,470900000.0
2009-12-16 22:23:00,84.6,84.615,84.585,84.585,255300000.0
2009-12-16 22:24:00,84.605,84.625,84.605,84.62,248100000.0
2009-12-16 22:25:00,84.615,84.625,84.615,84.62,244100000.0
2009-12-16 22:26:00,84.62,84.62,84.6,84.61,410400000.0
2009-12-16 22:27:00,84.605,84.625,84.595,84.615,199200000.0
2009-12-16 22:28:00,84.615,84.625,84.6,84.605,378700000.0
2009-12-16 22:29:00,84.61,84.615,84.585,84.59,316200000.0
2009-12-16 22:30:00,84.585,84.6,84.58,84.6,189400000.0
2009-12-16 22:31:00,84.6,84.62,84.6,84.615,224500000.0
2009-12-16 22:32:00,84.615,84.615,84.605,84.605,239200000.0
2009-12-16 22:33:00,84.605,84.61,84.595,84.595,193100000.0
2009-12-16 22:34:00,84.6,84.67,84.6,84.655,417900000.0
2009-12-16 22:35:00,84.655,84.655,84.61,84.65,610000000.0
2009-12-16 22:36:00,84.655,84.655,84.64,84.65,298900000.0
2009-12-16 22:37:00,84.645,84.675,84.64,84.655,401500000.0
2009-12-16 22:38:00,84.655,84.655,84.645,84.645,223400000.0
2009-12-16 22:39:00,84.645,84.645,84.625,84.635,251400000.0
2009-12-16 22:40:00,84.635,84.64,84.625,84.625,182000000.0
2009-12-16 22:41:00,84.625,84.625,84.61,84.615,204000000.0
2009-12-16 22:42:00,84.625,84.625,84.615,84.62,326200000.0
2009-12-16 22:43:00,84.62,84.635,84.605,84.63,308200000.0
2009-12-16 22:44:00,84.635,84.64,84.615,84.62,404200000.0
2009-12-16 22:45:00,84.62,84.635,84.6,84.615,543400000.0
2009-12-16 22:46:00,84.62,84.635,84.62,84.63,269500000.0
2009-12-16 22:47:00,84.625,84.625,84.59,84.59,261000000.0
2009-12-16 22:48:00,84.59,84.6,84.585,84.6,169000000.0
2009-12-16 22:49:00,84.6,84.615,84.58,84.6,559600000.0
2009-12-16 22:50:00,84.6,84.625,84.595,84.62,313100000.0
2009-12-16 22:51:00,84.62,84.625,84.595,84.615,474400000.0
2009-12-16 22:52:00,84.615,84.64,84.615,84.63,609800000.0
2009-12-16 22:53:00,84.635,84.665,84.63,84.655,531300000.0
2009-12-16 22:54:00,84.655,84.66,84.635,84.645,349800000.0
2009-12-16 22:55:00,84.65,84.655,84.645,84.65,507900000.0
2009-12-16 22:56:00,84.65,84.655,84.625,84.655,951699999.0
2009-12-16 22:57:00,84.655,84.665,84.625,84.635,614300000.0
2009-12-16 22:58:00,84.635,84.65,84.62,84.635,790600000.0
2009-12-16 22:59:00,84.635,84.645,84.635,84.645,166100000.0
2009-12-16 23:00:00,84.65,84.665,84.635,84.655,390700000.0
2009-12-16 23:01:00,84.655,84.67,84.655,84.665,223600000.0
2009-12-16 23:02:00,84.665,84.695,84.665,84.695,170400000.0
2009-12-16 23:03:00,84.695,84.705,84.67,84.68,96800000.0
2009-12-16 23:04:00,84.675,84.69,84.66,84.66,395500000.0
2009-12-16 23:05:00,84.655,84.655,84.65,84.655,4400000.0
2009-12-16 23:06:00,84.65,84.66,84.645,84.655,92000000.0
2009-12-16 23:07:00,84.655,84.685,84.63,84.63,300900000.0
2009-12-16 23:08:00,84.63,84.635,84.605,84.605,249100000.0
2009-12-16 23:09:00,84.605,84.605,84.56,84.59,94500000.0
2009-12-16 23:10:00,84.59,84.6,84.585,84.6,339800000.0
2009-12-16 23:11:00,84.6,84.605,84.585,84.59,281100000.0
2009-12-16 23:12:00,84.585,84.59,84.58,84.585,94400000.0
2009-12-16 23:13:00,84.585,84.59,84.585,84.585,91600000.0
2009-12-16 23:14:00,84.585,84.59,84.575,84.585,85100000.0
2009-12-16 23:15:00,84.585,84.59,84.575,84.575,65700000.0
2009-12-16 23:16:00,84.57,84.595,84.57,84.595,23300000.0
2009-12-16 23:17:00,84.595,84.605,84.59,84.605,57600000.0
2009-12-16 23:18:00,84.62,84.625,84.615,84.615,34400000.0
2009-12-16 23:19:00,84.615,84.615,84.595,84.615,118900000.0
2009-12-16 23:20:00,84.615,84.615,84.595,84.595,79900000.0
2009-12-16 23:21:00,84.6,84.605,84.595,84.605,52000000.0
2009-12-16 23:22:00,84.615,84.615,84.605,84.605,105500000.0
2009-12-16 23:23:00,84.605,84.605,84.6,84.605,35800000.0
2009-12-16 23:24:00,84.605,84.61,84.605,84.605,31100000.0
2009-12-16 23:25:00,84.605,84.61,84.59,84.61,160600000.0
2009-12-16 23:26:00,84.61,84.62,84.575,84.62,172200000.0
2009-12-16 23:27:00,84.625,84.625,84.605,84.615,40300000.0
2009-12-16 23:28:00,84.615,84.615,84.58,84.6,228800000.0
2009-12-16 23:29:00,84.595,84.61,84.58,84.61,488300000.0
2009-12-16 23:30:00,84.61,84.61,84.605,84.61,221900000.0
2009-12-16 23:31:00,84.615,84.615,84.605,84.615,242600000.0
2009-12-16 23:32:00,84.615,84.615,84.6,84.615,248900000.0
2009-12-16 23:33:00,84.615,84.615,84.615,84.615,113200000.0
2009-12-16 23:34:00,84.615,84.625,84.605,84.625,527200000.0
2009-12-16 23:35:00,84.625,84.635,84.615,84.635,599200000.0
2009-12-16 23:36:00,84.635,84.64,84.625,84.635,61600000.0
2009-12-16 23:37:00,84.635,84.635,84.635,84.635,7200000.0
2009-12-16 23:38:00,84.635,84.64,84.615,84.625,85900000.0
2009-12-16 23:39:00,84.625,84.625,84.6,84.61,105000000.0
2009-12-16 23:40:00,84.61,84.625,84.6,84.615,53700000.0
2009-12-16 23:41:00,84.615,84.615,84.59,84.615,69000000.0
2009-12-16 23:42:00,84.605,84.605,84.585,84.595,45500000.0
2009-12-16 23:43:00,84.595,84.595,84.565,84.565,51000000.0
2009-12-16 23:44:00,84.565,84.605,84.565,84.595,71200000.0
2009-12-16 23:45:00,84.6,84.6,84.585,84.59,19000000.0
2009-12-16 23:46:00,84.585,84.59,84.585,84.59,46700000.0
2009-12-16 23:47:00,84.585,84.59,84.575,84.58,85800000.0
2009-12-16 23:48:00,84.58,84.615,84.57,84.575,148000000.0
2009-12-16 23:49:00,84.575,84.585,84.575,84.575,90900000.0
2009-12-16 23:50:00,84.58,84.58,84.565,84.565,155300000.0
2009-12-16 23:51:00,84.565,84.565,84.555,84.565,36000000.0
2009-12-16 23:52:00,84.565,84.585,84.555,84.575,78200000.0
2009-12-16 23:53:00,84.565,84.575,84.565,84.565,44200000.0
2009-12-16 23:54:00,84.565,84.575,84.565,84.575,36000000.0
2009-12-16 23:55:00,84.575,84.575,84.575,84.575,4800000.0
2009-12-16 23:56:00,84.575,84.585,84.575,84.585,13700000.0
2009-12-16 23:57:00,84.585,84.59,84.575,84.58,46800000.0
2009-12-16 23:58:00,84.585,84.585,84.555,84.555,80100000.0
2009-12-16 23:59:00,84.555,84.575,84.555,84.57,50000000.0
2009-12-17 00:00:00,84.565,84.575,84.55,84.565,58900000.0
2009-12-17 00:01:00,84.555,84.605,84.555,84.565,33400000.0
2009-12-17 00:02:00,84.56,84.58,84.56,84.58,58800000.0
2009-12-17 00:03:00,84.58,84.59,84.575,84.58,26700000.0
2009-12-17 00:04:00,84.58,84.58,84.575,84.575,38000000.0
2009-12-17 00:05:00,84.575,84.58,84.575,84.58,15100000.0
2009-12-17 00:06:00,84.585,84.585,84.585,84.585,23100000.0
2009-12-17 00:07:00,84.585,84.585,84.58,84.58,21000000.0
2009-12-17 00:08:00,84.58,84.58,84.575,84.575,34500000.0
2009-12-17 00:09:00,84.575,84.585,84.575,84.585,9000000.0
2009-12-17 00:10:00,84.58,84.58,84.57,84.575,43200000.0
2009-12-17 00:11:00,84.575,84.58,84.57,84.575,55600000.0
2009-12-17 00:12:00,84.58,84.585,84.58,84.585,9400000.0
2009-12-17 00:13:00,84.59,84.59,84.575,84.58,12400000.0
2009-12-17 00:14:00,84.575,84.58,84.575,84.58,6700000.0
2009-12-17 00:15:00,84.58,84.59,84.58,84.59,19700000.0
2009-12-17 00:16:00,84.59,84.595,84.58,84.585,16900000.0
2009-12-17 00:17:00,84.58,84.585,84.58,84.585,11100000.0
2009-12-17 00:18:00,84.58,84.585,84.58,84.58,12000000.0
2009-12-17 00:19:00,84.585,84.585,84.58,84.585,6200000.0
2009-12-17 00:20:00,84.58,84.595,84.575,84.59,10600000.0
2009-12-17 00:21:00,84.58,84.59,84.57,84.57,18300000.0
2009-12-17 00:22:00,84.57,84.575,84.57,84.575,2000000.0
2009-12-17 00:23:00,84.565,84.57,84.565,84.57,4400000.0
2009-12-17 00:24:00,84.57,84.57,84.555,84.56,14800000.0
2009-12-17 00:25:00,84.565,84.565,84.555,84.56,20200000.0
2009-12-17 00:26:00,84.555,84.575,84.55,84.55,23500000.0
2009-12-17 00:27:00,84.555,84.565,84.555,84.56,5000000.0
2009-12-17 00:28:00,84.555,84.555,84.555,84.555,1000000.0
2009-12-17 00:29:00,84.56,84.56,84.56,84.56,2000000.0
2009-12-17 00:30:00,84.545,84.555,84.545,84.555,5000000.0
2009-12-17 00:31:00,84.54,84.55,84.54,84.545,14500000.0
2009-12-17 00:32:00,84.55,84.56,84.545,84.55,29900000.0
2009-12-17 00:33:00,84.555,84.555,84.55,84.55,8700000.0
2009-12-17 00:34:00,84.55,84.55,84.55,84.55,1600000.0
2009-12-17 00:35:00,84.55,84.555,84.55,84.555,6000000.0
2009-12-17 00:36:00,84.555,84.57,84.555,84.56,29500000.0
2009-12-17 00:37:00,84.565,84.575,84.565,84.575,11300000.0
2009-12-17 00:38:00,84.575,84.595,84.575,84.59,21300000.0
2009-12-17 00:39:00,84.575,84.588,84.575,84.588,8600000.0
2009-12-17 00:40:00,84.59,84.59,84.575,84.575,8600000.0
2009-12-17 00:41:00,84.575,84.58,84.575,84.58,2700000.0
2009-12-17 00:42:00,84.575,84.575,84.575,84.575,18000000.0
2009-12-17 00:43:00,84.575,84.575,84.575,84.575,1600000.0
2009-12-17 00:44:00,84.575,84.58,84.575,84.575,25500000.0
2009-12-17 00:45:00,84.57,84.57,84.535,84.545,40900000.0
2009-12-17 00:46:00,84.545,84.55,84.545,84.545,14100000.0
2009-12-17 00:47:00,84.55,84.555,84.55,84.555,6000000.0
2009-12-17 00:48:00,84.555,84.555,84.555,84.555,7000000.0
2009-12-17 00:49:00,84.555,84.555,84.555,84.555,1000000.0
2009-12-17 00:50:00,84.555,84.555,84.555,84.555,2000000.0
2009-12-17 00:51:00,84.555,84.575,84.555,84.565,10400000.0
2009-12-17 00:52:00,84.58,84.591,84.578,84.583,1600000.0
2009-12-17 00:53:00,84.565,84.565,84.565,84.565,1600000.0
2009-12-17 00:54:00,84.565,84.575,84.565,84.575,3200000.0
2009-12-17 00:55:00,84.575,84.585,84.575,84.585,11300000.0
2009-12-17 00:56:00,84.577,84.577,84.546,84.551,1600000.0
2009-12-17 00:57:00,84.553,84.56,84.553,84.56,1600000.0
2009-12-17 00:58:00,84.563,84.565,84.558,84.564,1600000.0
2009-12-17 00:59:00,84.575,84.575,84.575,84.575,1600000.0
2009-12-17 01:00:00,84.575,84.585,84.575,84.58,13600000.0
2009-12-17 01:01:00,84.575,84.67,84.575,84.635,80900000.0
2009-12-17 01:02:00,84.635,84.635,84.625,84.635,21900000.0
2009-12-17 01:03:00,84.635,84.645,84.625,84.635,45000000.0
2009-12-17 01:04:00,84.635,84.635,84.635,84.635,4800000.0
2009-12-17 01:05:00,84.635,84.645,84.635,84.645,37300000.0
2009-12-17 01:06:00,84.645,84.645,84.635,84.635,22400000.0
2009-12-17 01:07:00,84.635,84.635,84.625,84.625,19200000.0
2009-12-17 01:08:00,84.625,84.635,84.62,84.635,18600000.0
2009-12-17 01:09:00,84.635,84.645,84.635,84.635,11200000.0
2009-12-17 01:10:00,84.635,84.635,84.635,84.635,14500000.0
2009-12-17 01:11:00,84.635,84.635,84.63,84.635,9400000.0
2009-12-17 01:12:00,84.63,84.65,84.625,84.65,81900000.0
2009-12-17 01:13:00,84.645,84.645,84.64,84.64,3600000.0
2009-12-17 01:14:00,84.64,84.655,84.635,84.655,11800000.0
2009-12-17 01:15:00,84.645,84.67,84.645,84.67,88000000.0
2009-12-17 01:16:00,84.67,84.675,84.66,84.67,155200000.0
2009-12-17 01:17:00,84.67,84.675,84.665,84.67,150400000.0
2009-12-17 01:18:00,84.67,84.67,84.615,84.615,118400000.0
2009-12-17 01:19:00,84.615,84.615,84.605,84.605,11200000.0
2009-12-17 01:20:00,84.605,84.615,84.595,84.595,75200000.0
2009-12-17 01:21:00,84.595,84.61,84.585,84.605,100900000.0
2009-12-17 01:22:00,84.605,84.605,84.6,84.6,7400000.0
2009-12-17 01:23:00,84.6,84.6,84.595,84.595,50600000.0
2009-12-17 01:24:00,84.595,84.6,84.595,84.6,32000000.0
2009-12-17 01:25:00,84.6,84.6,84.595,84.595,35200000.0
2009-12-17 01:26:00,84.59,84.59,84.575,84.575,76200000.0
2009-12-17 01:27:00,84.575,84.585,84.565,84.57,142400000.0
2009-12-17 01:28:00,84.57,84.57,84.56,84.565,105800000.0
2009-12-17 01:29:00,84.565,84.575,84.56,84.57,184200001.0
2009-12-17 01:30:00,84.57,84.575,84.57,84.57,88400000.0
2009-12-17 01:31:00,84.57,84.575,84.57,84.575,14800000.0
2009-12-17 01:32:00,84.57,84.57,84.565,84.57,35300000.0
2009-12-17 01:33:00,84.57,84.59,84.57,84.58,115300000.0
2009-12-17 01:34:00,84.585,84.595,84.58,84.595,219600000.0
2009-12-17 01:35:00,84.595,84.595,84.595,84.595,64000000.0
2009-12-17 01:36:00,84.6,84.6,84.595,84.6,127500000.0
2009-12-17 01:37:00,84.595,84.615,84.595,84.61,197500000.0
2009-12-17 01:38:00,84.61,84.61,84.6,84.6,39400000.0
2009-12-17 01:39:00,84.6,84.615,84.6,84.615,114600000.0
2009-12-17 01:40:00,84.615,84.615,84.615,84.615,12600000.0
2009-12-17 01:41:00,84.615,84.615,84.615,84.615,11000000.0
2009-12-17 01:42:00,84.61,84.61,84.6,84.61,205300000.0
2009-12-17 01:43:00,84.61,84.615,84.61,84.61,89200000.0
2009-12-17 01:44:00,84.61,84.61,84.605,84.61,59900000.0
2009-12-17 01:45:00,84.61,84.63,84.605,84.61,226800000.0
2009-12-17 01:46:00,84.61,84.61,84.605,84.61,44100000.0
2009-12-17 01:47:00,84.605,84.62,84.605,84.615,172800000.0
2009-12-17 01:48:00,84.615,84.615,84.61,84.61,19200000.0
2009-12-17 01:49:00,84.61,84.61,84.6,84.605,91200000.0
2009-12-17 01:50:00,84.605,84.605,84.585,84.59,99200000.0
2009-12-17 01:51:00,84.59,84.615,84.585,84.61,156800000.0
2009-12-17 01:52:00,84.61,84.62,84.605,84.61,211200000.0
2009-12-17 01:53:00,84.61,84.62,84.61,84.61,278400000.0
2009-12-17 01:54:00,84.61,84.615,84.595,84.6,241600001.0
2009-12-17 01:55:00,84.605,84.615,84.6,84.605,539200000.0
2009-12-17 01:56:00,84.605,84.605,84.57,84.575,285800000.0
2009-12-17 01:57:00,84.58,84.59,84.58,84.59,38500000.0
2009-12-17 01:58:00,84.585,84.595,84.585,84.595,90500000.0
2009-12-17 01:59:00,84.59,84.595,84.585,84.585,57800000.0
2009-12-17 02:00:00,84.595,84.625,84.585,84.615,865600000.0
2009-12-17 02:01:00,84.615,84.635,84.61,84.61,595200000.0
2009-12-17 02:02:00,84.61,84.635,84.61,84.625,213300000.0
2009-12-17 02:03:00,84.63,84.63,84.595,84.595,273800000.0
2009-12-17 02:04:00,84.595,84.61,84.575,84.61,215600000.0
2009-12-17 02:05:00,84.61,84.625,84.605,84.605,206500000.0
2009-12-17 02:06:00,84.605,84.615,84.595,84.605,203200000.0
2009-12-17 02:07:00,84.605,84.635,84.595,84.635,257200000.0
2009-12-17 02:08:00,84.635,84.64,84.625,84.635,213400000.0
2009-12-17 02:09:00,84.635,84.65,84.635,84.64,181800000.0
2009-12-17 02:10:00,84.64,84.65,84.64,84.645,235200000.0
2009-12-17 02:11:00,84.65,84.655,84.645,84.65,120000000.0
2009-12-17 02:12:00,84.65,84.65,84.635,84.65,289000000.0
2009-12-17 02:13:00,84.655,84.655,84.645,84.655,292500000.0
2009-12-17 02:14:00,84.655,84.665,84.645,84.655,302800000.0
2009-12-17 02:15:00,84.655,84.655,84.635,84.645,489600000.0
2009-12-17 02:16:00,84.645,84.655,84.64,84.655,268800000.0
2009-12-17 02:17:00,84.655,84.655,84.63,84.635,220900000.0
2009-12-17 02:18:00,84.64,84.67,84.64,84.67,250000000.0
2009-12-17 02:19:00,84.67,84.675,84.67,84.675,67200000.0
2009-12-17 02:20:00,84.675,84.675,84.655,84.66,144800000.0
2009-12-17 02:21:00,84.655,84.67,84.65,84.67,239000000.0
2009-12-17 02:22:00,84.67,84.67,84.655,84.66,121800000.0
2009-12-17 02:23:00,84.66,84.66,84.65,84.65,65600000.0
2009-12-17 02:24:00,84.65,84.655,84.645,84.65,140900000.0
2009-12-17 02:25:00,84.65,84.665,84.625,84.635,277800000.0
2009-12-17 02:26:00,84.635,84.66,84.635,84.64,167600000.0
2009-12-17 02:27:00,84.64,84.65,84.635,84.64,92300000.0
2009-12-17 02:28:00,84.64,84.695,84.64,84.675,201200000.0
2009-12-17 02:29:00,84.675,84.675,84.665,84.665,181900000.0
2009-12-17 02:30:00,84.665,84.685,84.665,84.685,207000000.0
2009-12-17 02:31:00,84.685,84.685,84.67,84.675,214300000.0
2009-12-17 02:32:00,84.675,84.7,84.665,84.7,192000000.0
2009-12-17 02:33:00,84.7,84.7,84.67,84.675,371200001.0
2009-12-17 02:34:00,84.68,84.685,84.675,84.675,165900000.0
2009-12-17 02:35:00,84.675,84.695,84.67,84.685,187800000.0
2009-12-17 02:36:00,84.69,84.69,84.68,84.685,28800000.0
2009-12-17 02:37:00,84.685,84.685,84.655,84.66,109600000.0
2009-12-17 02:38:00,84.66,84.675,84.66,84.675,112800000.0
2009-12-17 02:39:00,84.675,84.69,84.675,84.69,182100000.0
2009-12-17 02:40:00,84.695,84.7,84.675,84.68,106700000.0
2009-12-17 02:41:00,84.68,84.7,84.675,84.695,119400000.0
2009-12-17 02:42:00,84.69,84.7,84.69,84.69,133000000.0
2009-12-17 02:43:00,84.69,84.715,84.675,84.715,257200000.0
2009-12-17 02:44:00,84.715,84.715,84.69,84.705,243500000.0
2009-12-17 02:45:00,84.705,84.725,84.705,84.715,163400000.0
2009-12-17 02:46:00,84.715,84.74,84.715,84.725,706300000.0
2009-12-17 02:47:00,84.725,84.725,84.71,84.71,223900000.0
2009-12-17 02:48:00,84.715,84.72,84.705,84.71,234800000.0
2009-12-17 02:49:00,84.71,84.715,84.71,84.71,166200000.0
2009-12-17 02:50:00,84.715,84.74,84.715,84.73,223300000.0
2009-12-17 02:51:00,84.73,84.73,84.685,84.69,282200000.0
2009-12-17 02:52:00,84.69,84.7,84.685,84.7,99400000.0
2009-12-17 02:53:00,84.705,84.715,84.695,84.7,65800000.0
2009-12-17 02:54:00,84.705,84.71,84.645,84.645,198100000.0
2009-12-17 02:55:00,84.64,84.64,84.615,84.63,277900000.0
2009-12-17 02:56:00,84.635,84.65,84.62,84.64,123800000.0
2009-12-17 02:57:00,84.645,84.645,84.63,84.635,178900000.0
2009-12-17 02:58:00,84.63,84.645,84.62,84.64,188100000.0
2009-12-17 02:59:00,84.64,84.665,84.64,84.65,318600000.0
2009-12-17 03:00:00,84.645,84.655,84.635,84.65,178700000.0
2009-12-17 03:01:00,84.65,84.665,84.625,84.655,218400000.0
2009-12-17 03:02:00,84.655,84.665,84.655,84.655,235400000.0
2009-12-17 03:03:00,84.655,84.655,84.625,84.635,312800000.0
2009-12-17 03:04:00,84.63,84.64,84.605,84.625,433300000.0
2009-12-17 03:05:00,84.625,84.635,84.615,84.615,290300000.0
2009-12-17 03:06:00,84.62,84.625,84.61,84.625,277300000.0
2009-12-17 03:07:00,84.625,84.63,84.62,84.625,211400000.0
2009-12-17 03:08:00,84.62,84.63,84.615,84.615,115100000.0
2009-12-17 03:09:00,84.62,84.63,84.62,84.63,83800000.0
2009-12-17 03:10:00,84.63,84.635,84.62,84.62,144900000.0
2009-12-17 03:11:00,84.625,84.625,84.615,84.615,210700000.0
2009-12-17 03:12:00,84.61,84.635,84.6,84.6,223300000.0
2009-12-17 03:13:00,84.605,84.625,84.595,84.61,296000000.0
2009-12-17 03:14:00,84.605,84.605,84.59,84.595,181700000.0
2009-12-17 03:15:00,84.595,84.62,84.595,84.615,239400000.0
2009-12-17 03:16:00,84.615,84.635,84.615,84.63,240400000.0
2009-12-17 03:17:00,84.63,84.645,84.63,84.64,297700000.0
2009-12-17 03:18:00,84.64,84.66,84.625,84.64,346600000.0
2009-12-17 03:19:00,84.64,84.64,84.625,84.63,263200000.0
2009-12-17 03:20:00,84.63,84.635,84.615,84.625,173100000.0
2009-12-17 03:21:00,84.625,84.63,84.625,84.625,301300000.0
2009-12-17 03:22:00,84.625,84.63,84.615,84.63,255100000.0
2009-12-17 03:23:00,84.63,84.63,84.615,84.62,87000000.0
2009-12-17 03:24:00,84.62,84.635,84.62,84.625,258100000.0
2009-12-17 03:25:00,84.625,84.63,84.615,84.62,185000000.0
2009-12-17 03:26:00,84.62,84.63,84.615,84.625,161200000.0
2009-12-17 03:27:00,84.625,84.625,84.615,84.62,109300000.0
2009-12-17 03:28:00,84.625,84.63,84.61,84.615,104300000.0
2009-12-17 03:29:00,84.61,84.625,84.61,84.625,204300000.0
2009-12-17 03:30:00,84.625,84.645,84.625,84.64,272400000.0
2009-12-17 03:31:00,84.64,84.64,84.625,84.63,70300000.0
2009-12-17 03:32:00,84.64,84.645,84.62,84.63,169100000.0
2009-12-17 03:33:00,84.625,84.645,84.62,84.63,254700000.0
2009-12-17 03:34:00,84.63,84.63,84.625,84.625,181900000.0
2009-12-17 03:35:00,84.625,84.645,84.625,84.635,158600000.0
2009-12-17 03:36:00,84.64,84.64,84.63,84.635,163000000.0
2009-12-17 03:37:00,84.635,84.635,84.625,84.635,124800000.0
2009-12-17 03:38:00,84.635,84.64,84.625,84.635,291600000.0
2009-12-17 03:39:00,84.635,84.64,84.625,84.64,164900000.0
2009-12-17 03:40:00,84.635,84.645,84.63,84.645,147800000.0
2009-12-17 03:41:00,84.645,84.655,84.645,84.645,176000000.0
2009-12-17 03:42:00,84.645,84.655,84.63,84.635,189200000.0
2009-12-17 03:43:00,84.635,84.64,84.63,84.635,115200000.0
2009-12-17 03:44:00,84.63,84.635,84.615,84.625,415800000.0
2009-12-17 03:45:00,84.625,84.625,84.605,84.62,146800000.0
2009-12-17 03:46:00,84.62,84.635,84.58,84.635,386300000.0
2009-12-17 03:47:00,84.63,84.63,84.585,84.605,333200000.0
2009-12-17 03:48:00,84.605,84.62,84.575,84.59,279400000.0
2009-12-17 03:49:00,84.59,84.595,84.57,84.575,327600000.0
2009-12-17 03:50:00,84.575,84.59,84.51,84.51,470400000.0
2009-12-17 03:51:00,84.52,84.525,84.445,84.445,401600000.0
2009-12-17 03:52:00,84.45,84.48,84.425,84.435,486800000.0
2009-12-17 03:53:00,84.435,84.465,84.425,84.455,412800000.0
2009-12-17 03:54:00,84.455,84.485,84.455,84.475,454400000.0
2009-12-17 03:55:00,84.485,84.495,84.455,84.475,519500000.0
2009-12-17 03:56:00,84.495,84.505,84.475,84.49,356600000.0
2009-12-17 03:57:00,84.495,84.51,84.48,84.485,377900000.0
2009-12-17 03:58:00,84.485,84.495,84.485,84.495,234400000.0
2009-12-17 03:59:00,84.495,84.5,84.46,84.46,388400000.0
2009-12-17 04:00:00,84.455,84.46,84.425,84.44,131300000.0
2009-12-17 04:01:00,84.445,84.455,84.435,84.445,155600000.0
2009-12-17 04:02:00,84.445,84.48,84.44,84.445,160400000.0
2009-12-17 04:03:00,84.45,84.47,84.445,84.46,431300000.0
2009-12-17 04:04:00,84.46,84.47,84.445,84.465,350600000.0
2009-12-17 04:05:00,84.465,84.49,84.46,84.48,266500000.0
2009-12-17 04:06:00,84.475,84.505,84.475,84.49,81800000.0
2009-12-17 04:07:00,84.485,84.495,84.46,84.465,158600000.0
2009-12-17 04:08:00,84.47,84.48,84.465,84.465,317900000.0
2009-12-17 04:09:00,84.465,84.49,84.465,84.47,106000000.0
2009-12-17 04:10:00,84.47,84.475,84.455,84.46,49800000.0
2009-12-17 04:11:00,84.455,84.495,84.455,84.47,146700000.0
2009-12-17 04:12:00,84.465,84.52,84.465,84.52,379300000.0
2009-12-17 04:13:00,84.52,84.56,84.515,84.56,403300000.0
2009-12-17 04:14:00,84.56,84.57,84.555,84.565,135800000.0
2009-12-17 04:15:00,84.565,84.575,84.56,84.56,244800000.0
2009-12-17 04:16:00,84.56,84.61,84.55,84.59,365200000.0
2009-12-17 04:17:00,84.59,84.595,84.575,84.59,109500000.0
2009-12-17 04:18:00,84.59,84.595,84.58,84.58,61500000.0
2009-12-17 04:19:00,84.585,84.59,84.57,84.575,104600000.0
2009-12-17 04:20:00,84.575,84.585,84.57,84.58,198000000.0
2009-12-17 04:21:00,84.59,84.59,84.565,84.575,233700000.0
2009-12-17 04:22:00,84.575,84.575,84.55,84.555,65500000.0
2009-12-17 04:23:00,84.56,84.56,84.555,84.555,6000000.0
2009-12-17 04:24:00,84.56,84.565,84.54,84.545,233100000.0
2009-12-17 04:25:00,84.545,84.57,84.53,84.54,152800000.0
2009-12-17 04:26:00,84.535,84.54,84.515,84.52,123200000.0
2009-12-17 04:27:00,84.525,84.525,84.5,84.51,60700000.0
2009-12-17 04:28:00,84.51,84.535,84.51,84.53,107200000.0
2009-12-17 04:29:00,84.53,84.53,84.525,84.53,124400000.0
2009-12-17 04:30:00,84.53,84.54,84.525,84.535,127800000.0
2009-12-17 04:31:00,84.53,84.54,84.53,84.54,93900000.0
2009-12-17 04:32:00,84.54,84.555,84.54,84.55,62800000.0
2009-12-17 04:33:00,84.55,84.56,84.54,84.54,253100000.0
2009-12-17 04:34:00,84.535,84.56,84.535,84.55,314400000.0
2009-12-17 04:35:00,84.55,84.555,84.545,84.55,217500000.0
2009-12-17 04:36:00,84.55,84.55,84.535,84.535,101800000.0
2009-12-17 04:37:00,84.535,84.545,84.535,84.545,178200000.0
2009-12-17 04:38:00,84.54,84.545,84.525,84.545,44400000.0
2009-12-17 04:39:00,84.54,84.54,84.475,84.48,201700000.0
2009-12-17 04:40:00,84.485,84.49,84.475,84.475,272700000.0
2009-12-17 04:41:00,84.48,84.49,84.48,84.485,91000000.0
2009-12-17 04:42:00,84.485,84.485,84.48,84.48,121700000.0
2009-12-17 04:43:00,84.475,84.48,84.47,84.475,88800000.0
2009-12-17 04:44:00,84.47,84.475,84.465,84.465,120500000.0
2009-12-17 04:45:00,84.46,84.47,84.445,84.465,226099999.0
2009-12-17 04:46:00,84.465,84.475,84.46,84.47,175900000.0
2009-12-17 04:47:00,84.465,84.475,84.425,84.435,489100000.0
2009-12-17 04:48:00,84.435,84.495,84.415,84.47,441300000.0
2009-12-17 04:49:00,84.465,84.49,84.46,84.475,266900000.0
2009-12-17 04:50:00,84.475,84.485,84.445,84.455,513800000.0
2009-12-17 04:51:00,84.455,84.535,84.455,84.525,475900000.0
2009-12-17 04:52:00,84.525,84.585,84.51,84.575,168200000.0
2009-12-17 04:53:00,84.575,84.58,84.505,84.505,385200000.0
2009-12-17 04:54:00,84.505,84.52,84.45,84.455,404900000.0
2009-12-17 04:55:00,84.46,84.465,84.425,84.44,414800000.0
2009-12-17 04:56:00,84.44,84.47,84.435,84.46,430600000.0
2009-12-17 04:57:00,84.46,84.46,84.43,84.45,330300000.0
2009-12-17 04:58:00,84.45,84.465,84.43,84.43,353100000.0
2009-12-17 04:59:00,84.43,84.445,84.385,84.385,400400000.0
2009-12-17 05:00:00,84.385,84.405,84.35,84.395,514000000.0
2009-12-17 05:01:00,84.39,84.41,84.375,84.395,513600000.0
2009-12-17 05:02:00,84.395,84.405,84.37,84.395,366400000.0
2009-12-17 05:03:00,84.395,84.41,84.39,84.4,614400000.0
2009-12-17 05:04:00,84.4,84.44,84.4,84.42,377600000.0
2009-12-17 05:05:00,84.42,84.46,84.415,84.435,318400000.0
2009-12-17 05:06:00,84.435,84.435,84.395,84.41,453600000.0
2009-12-17 05:07:00,84.41,84.455,84.4,84.445,415400000.0
2009-12-17 05:08:00,84.445,84.455,84.435,84.45,410600000.0
2009-12-17 05:09:00,84.45,84.48,84.45,84.475,237100000.0
2009-12-17 05:10:00,84.475,84.495,84.45,84.45,334400000.0
2009-12-17 05:11:00,84.45,84.47,84.445,84.465,367900000.0
2009-12-17 05:12:00,84.465,84.48,84.445,84.45,315200000.0
2009-12-17 05:13:00,84.45,84.45,84.425,84.435,380200000.0
2009-12-17 05:14:00,84.435,84.44,84.385,84.385,479400000.0
2009-12-17 05:15:00,84.385,84.42,84.355,84.415,667000000.0
2009-12-17 05:16:00,84.41,84.42,84.375,84.415,483200000.0
2009-12-17 05:17:00,84.415,84.435,84.415,84.425,344500000.0
2009-12-17 05:18:00,84.425,84.43,84.405,84.43,89800000.0
2009-12-17 05:19:00,84.43,84.445,84.425,84.445,161500000.0
2009-12-17 05:20:00,84.445,84.485,84.445,84.475,143300000.0
2009-12-17 05:21:00,84.475,84.475,84.43,84.44,137100000.0
2009-12-17 05:22:00,84.44,84.465,84.435,84.455,270700000.0
2009-12-17 05:23:00,84.46,84.475,84.455,84.47,335000000.0
2009-12-17 05:24:00,84.475,84.545,84.475,84.54,283700000.0
2009-12-17 05:25:00,84.545,84.555,84.535,84.535,287400000.0
2009-12-17 05:26:00,84.535,84.545,84.42,84.47,390500000.0
2009-12-17 05:27:00,84.47,84.5,84.415,84.44,515200000.0
2009-12-17 05:28:00,84.445,84.48,84.44,84.44,360400000.0
2009-12-17 05:29:00,84.435,84.495,84.38,84.485,468800000.0
2009-12-17 05:30:00,84.475,84.495,84.425,84.49,387800000.0
2009-12-17 05:31:00,84.49,84.495,84.45,84.45,265600000.0
2009-12-17 05:32:00,84.455,84.465,84.425,84.43,284100000.0
2009-12-17 05:33:00,84.43,84.46,84.425,84.455,449599999.0
2009-12-17 05:34:00,84.455,84.455,84.42,84.42,362200000.0
2009-12-17 05:35:00,84.42,84.43,84.4,84.415,334500000.0
2009-12-17 05:36:00,84.415,84.42,84.405,84.415,334800000.0
2009-12-17 05:37:00,84.41,84.435,84.4,84.41,304400000.0
2009-12-17 05:38:00,84.4,84.41,84.395,84.405,296400000.0
2009-12-17 05:39:00,84.405,84.45,84.385,84.435,525100000.0
2009-12-17 05:40:00,84.435,84.435,84.41,84.41,150800000.0
2009-12-17 05:41:00,84.41,84.41,84.37,84.375,208100000.0
2009-12-17 05:42:00,84.375,84.4,84.355,84.365,464399999.0
2009-12-17 05:43:00,84.365,84.405,84.36,84.37,265400000.0
2009-12-17 05:44:00,84.375,84.385,84.355,84.36,398300000.0
2009-12-17 05:45:00,84.36,84.385,84.35,84.375,246400000.0
2009-12-17 05:46:00,84.37,84.37,84.33,84.36,318300000.0
2009-12-17 05:47:00,84.36,84.36,84.31,84.325,441200000.0
2009-12-17 05:48:00,84.325,84.355,84.325,84.35,242700000.0
2009-12-17 05:49:00,84.355,84.365,84.32,84.33,254000000.0
2009-12-17 05:50:00,84.33,84.35,84.33,84.335,79800000.0
2009-12-17 05:51:00,84.335,84.345,84.33,84.335,147400000.0
2009-12-17 05:52:00,84.335,84.355,84.33,84.335,231100000.0
2009-12-17 05:53:00,84.335,84.355,84.33,84.355,218600000.0
2009-12-17 05:54:00,84.35,84.355,84.35,84.35,64600000.0
2009-12-17 05:55:00,84.35,84.35,84.335,84.35,79200000.0
2009-12-17 05:56:00,84.35,84.35,84.335,84.335,124200000.0
2009-12-17 05:57:00,84.335,84.335,84.31,84.315,179100000.0
2009-12-17 05:58:00,84.315,84.33,84.315,84.315,183600000.0
2009-12-17 05:59:00,84.315,84.33,84.315,84.32,104800000.0
2009-12-17 06:00:00,84.32,84.32,84.31,84.315,120000000.0
2009-12-17 06:01:00,84.315,84.325,84.315,84.325,199400000.0
2009-12-17 06:02:00,84.32,84.325,84.3,84.32,219300000.0
2009-12-17 06:03:00,84.32,84.33,84.31,84.31,178500000.0
2009-12-17 06:04:00,84.31,84.315,84.29,84.31,291600000.0
2009-12-17 06:05:00,84.315,84.345,84.305,84.335,320200000.0
2009-12-17 06:06:00,84.325,84.335,84.325,84.325,357300000.0
2009-12-17 06:07:00,84.325,84.325,84.31,84.315,162600000.0
2009-12-17 06:08:00,84.315,84.32,84.295,84.295,168000000.0
2009-12-17 06:09:00,84.295,84.3,84.28,84.3,311800000.0
2009-12-17 06:10:00,84.295,84.3,84.285,84.29,227200000.0
2009-12-17 06:11:00,84.29,84.3,84.285,84.29,247000000.0
2009-12-17 06:12:00,84.29,84.315,84.285,84.305,269800000.0
2009-12-17 06:13:00,84.305,84.32,84.305,84.315,115600000.0
2009-12-17 06:14:00,84.315,84.335,84.315,84.32,236800000.0
2009-12-17 06:15:00,84.315,84.32,84.295,84.3,310300000.0
2009-12-17 06:16:00,84.3,84.315,84.295,84.305,123900000.0
2009-12-17 06:17:00,84.305,84.315,84.295,84.295,97000000.0
2009-12-17 06:18:00,84.3,84.34,84.295,84.325,151000000.0
2009-12-17 06:19:00,84.325,84.34,84.31,84.32,99200000.0
2009-12-17 06:20:00,84.325,84.33,84.305,84.31,330100000.0
2009-12-17 06:21:00,84.315,84.33,84.31,84.325,123000000.0
2009-12-17 06:22:00,84.33,84.33,84.29,84.3,116600000.0
2009-12-17 06:23:00,84.3,84.315,84.29,84.315,318700000.0
2009-12-17 06:24:00,84.32,84.32,84.27,84.275,345300000.0
2009-12-17 06:25:00,84.275,84.29,84.26,84.275,360100000.0
2009-12-17 06:26:00,84.275,84.29,84.275,84.285,331400000.0
2009-12-17 06:27:00,84.285,84.3,84.255,84.265,230800000.0
2009-12-17 06:28:00,84.265,84.285,84.26,84.275,373400000.0
2009-12-17 06:29:00,84.27,84.27,84.26,84.27,64800000.0
2009-12-17 06:30:00,84.275,84.275,84.26,84.27,57600000.0
2009-12-17 06:31:00,84.26,84.275,84.255,84.275,12200000.0
2009-12-17 06:32:00,84.275,84.29,84.27,84.275,40800000.0
2009-12-17 06:33:00,84.27,84.28,84.265,84.27,70200000.0
2009-12-17 06:34:00,84.27,84.27,84.235,84.24,243800000.0
2009-12-17 06:35:00,84.24,84.285,84.24,84.28,333100000.0
2009-12-17 06:36:00,84.275,84.3,84.27,84.285,412900001.0
2009-12-17 06:37:00,84.285,84.295,84.255,84.285,475300000.0
2009-12-17 06:38:00,84.285,84.305,84.265,84.295,466800000.0
2009-12-17 06:39:00,84.295,84.315,84.285,84.305,465300000.0
2009-12-17 06:40:00,84.305,84.335,84.305,84.315,479400000.0
2009-12-17 06:41:00,84.315,84.32,84.29,84.31,445200000.0
2009-12-17 06:42:00,84.31,84.33,84.305,84.315,374400000.0
2009-12-17 06:43:00,84.32,84.335,84.3,84.335,446400000.0
2009-12-17 06:44:00,84.335,84.35,84.28,84.325,488000000.0
2009-12-17 06:45:00,84.315,84.335,84.295,84.325,517900000.0
2009-12-17 06:46:00,84.335,84.36,84.33,84.355,434600000.0
2009-12-17 06:47:00,84.355,84.435,84.355,84.435,360300000.0
2009-12-17 06:48:00,84.43,84.43,84.365,84.405,635200000.0
2009-12-17 06:49:00,84.4,84.415,84.365,84.365,148000000.0
2009-12-17 06:50:00,84.36,84.365,84.345,84.35,185300000.0
2009-12-17 06:51:00,84.345,84.365,84.335,84.355,408600000.0
2009-12-17 06:52:00,84.355,84.395,84.355,84.39,466500000.0
2009-12-17 06:53:00,84.39,84.395,84.345,84.375,382900000.0
2009-12-17 06:54:00,84.37,84.38,84.35,84.35,547400000.0
2009-12-17 06:55:00,84.35,84.37,84.335,84.345,388700000.0
2009-12-17 06:56:00,84.35,84.35,84.325,84.33,482500000.0
2009-12-17 06:57:00,84.33,84.345,84.315,84.345,280100000.0
2009-12-17 06:58:00,84.345,84.37,84.335,84.335,403100000.0
2009-12-17 06:59:00,84.335,84.37,84.335,84.355,332900000.0
2009-12-17 07:00:00,84.355,84.355,84.33,84.33,222400000.0
2009-12-17 07:01:00,84.325,84.34,84.325,84.325,248200000.0
2009-12-17 07:02:00,84.325,84.325,84.315,84.32,187300000.0
2009-12-17 07:03:00,84.32,84.335,84.315,84.33,188800000.0
2009-12-17 07:04:00,84.33,84.335,84.31,84.315,194800000.0
2009-12-17 07:05:00,84.315,84.33,84.31,84.325,148400000.0
2009-12-17 07:06:00,84.325,84.35,84.325,84.35,73900000.0
2009-12-17 07:07:00,84.35,84.355,84.31,84.32,170700000.0
2009-12-17 07:08:00,84.32,84.335,84.315,84.32,157600000.0
2009-12-17 07:09:00,84.32,84.335,84.31,84.31,148800000.0
2009-12-17 07:10:00,84.305,84.32,84.305,84.315,216500000.0
2009-12-17 07:11:00,84.315,84.34,84.315,84.335,113000000.0
2009-12-17 07:12:00,84.335,84.345,84.33,84.335,195500000.0
2009-12-17 07:13:00,84.33,84.345,84.325,84.345,116100000.0
2009-12-17 07:14:00,84.34,84.35,84.34,84.345,205300000.0
2009-12-17 07:15:00,84.345,84.345,84.34,84.345,107200000.0
2009-12-17 07:16:00,84.345,84.345,84.33,84.33,132500000.0
2009-12-17 07:17:00,84.325,84.325,84.295,84.315,217300000.0
2009-12-17 07:18:00,84.315,84.32,84.315,84.315,157600000.0
2009-12-17 07:19:00,84.315,84.325,84.31,84.32,259300000.0
2009-12-17 07:20:00,84.325,84.34,84.315,84.325,320500000.0
2009-12-17 07:21:00,84.33,84.35,84.315,84.34,148400000.0
2009-12-17 07:22:00,84.34,84.345,84.34,84.34,80000000.0
2009-12-17 07:23:00,84.34,84.34,84.325,84.325,76800000.0
2009-12-17 07:24:00,84.325,84.345,84.32,84.32,252800000.0
2009-12-17 07:25:00,84.32,84.345,84.32,84.325,234100000.0
2009-12-17 07:26:00,84.325,84.325,84.305,84.315,356400000.0
2009-12-17 07:27:00,84.315,84.315,84.305,84.315,184400000.0
2009-12-17 07:28:00,84.315,84.32,84.285,84.285,413700000.0
2009-12-17 07:29:00,84.285,84.3,84.28,84.29,217500000.0
2009-12-17 07:30:00,84.29,84.29,84.275,84.275,144400000.0
2009-12-17 07:31:00,84.275,84.28,84.265,84.28,89100000.0
2009-12-17 07:32:00,84.28,84.295,84.27,84.295,405000000.0
2009-12-17 07:33:00,84.295,84.295,84.275,84.295,187300000.0
2009-12-17 07:34:00,84.295,84.3,84.26,84.265,351700000.0
2009-12-17 07:35:00,84.265,84.325,84.26,84.29,438800000.0
2009-12-17 07:36:00,84.29,84.29,84.255,84.255,328100000.0
2009-12-17 07:37:00,84.255,84.285,84.25,84.255,248600000.0
2009-12-17 07:38:00,84.25,84.28,84.25,84.275,343800000.0
2009-12-17 07:39:00,84.275,84.28,84.26,84.27,335200000.0
2009-12-17 07:40:00,84.27,84.275,84.26,84.26,136000000.0
2009-12-17 07:41:00,84.26,84.265,84.25,84.25,267200000.0
2009-12-17 07:42:00,84.25,84.255,84.245,84.25,145600000.0
2009-12-17 07:43:00,84.255,84.26,84.235,84.235,158400000.0
2009-12-17 07:44:00,84.24,84.24,84.235,84.24,167100000.0
2009-12-17 07:45:00,84.245,84.255,84.24,84.25,209600000.0
2009-12-17 07:46:00,84.25,84.25,84.225,84.23,312400000.0
2009-12-17 07:47:00,84.23,84.235,84.225,84.225,153700000.0
2009-12-17 07:48:00,84.23,84.24,84.23,84.235,97600000.0
2009-12-17 07:49:00,84.235,84.24,84.235,84.24,122500000.0
2009-12-17 07:50:00,84.24,84.24,84.21,84.21,322700000.0
2009-12-17 07:51:00,84.21,84.235,84.2,84.23,242800000.0
2009-12-17 07:52:00,84.23,84.23,84.21,84.215,297100000.0
2009-12-17 07:53:00,84.215,84.22,84.2,84.22,447900000.0
2009-12-17 07:54:00,84.22,84.24,84.215,84.235,215300000.0
2009-12-17 07:55:00,84.235,84.24,84.215,84.22,116600000.0
2009-12-17 07:56:00,84.22,84.22,84.21,84.215,144700000.0
2009-12-17 07:57:00,84.215,84.215,84.175,84.19,268200001.0
2009-12-17 07:58:00,84.19,84.265,84.19,84.265,269400000.0
2009-12-17 07:59:00,84.26,84.26,84.225,84.235,369500000.0
2009-12-17 08:00:00,84.23,84.275,84.225,84.265,423600000.0
2009-12-17 08:01:00,84.26,84.265,84.225,84.225,199900000.0
2009-12-17 08:02:00,84.225,84.245,84.225,84.23,221800000.0
2009-12-17 08:03:00,84.23,84.245,84.225,84.235,96600000.0
2009-12-17 08:04:00,84.235,84.245,84.225,84.245,146200000.0
2009-12-17 08:05:00,84.24,84.245,84.225,84.24,178200000.0
2009-12-17 08:06:00,84.24,84.245,84.235,84.235,66000000.0
2009-12-17 08:07:00,84.24,84.24,84.225,84.225,100800000.0
2009-12-17 08:08:00,84.235,84.235,84.215,84.215,305100000.0
2009-12-17 08:09:00,84.22,84.225,84.21,84.21,134400000.0
2009-12-17 08:10:00,84.21,84.235,84.21,84.23,277900000.0
2009-12-17 08:11:00,84.23,84.235,84.215,84.225,340100000.0
2009-12-17 08:12:00,84.225,84.23,84.21,84.22,326300000.0
2009-12-17 08:13:00,84.22,84.26,84.22,84.24,357000000.0
2009-12-17 08:14:00,84.235,84.255,84.2,84.21,208200000.0
2009-12-17 08:15:00,84.22,84.235,84.205,84.22,408600000.0
2009-12-17 08:16:00,84.22,84.225,84.195,84.21,263000000.0
2009-12-17 08:17:00,84.205,84.225,84.2,84.2,119400000.0
2009-12-17 08:18:00,84.2,84.21,84.19,84.2,258200000.0
2009-12-17 08:19:00,84.2,84.205,84.2,84.2,12800000.0
2009-12-17 08:20:00,84.2,84.215,84.2,84.215,95200000.0
2009-12-17 08:21:00,84.215,84.26,84.21,84.22,377600000.0
2009-12-17 08:22:00,84.22,84.22,84.21,84.21,80000000.0
2009-12-17 08:23:00,84.21,84.21,84.19,84.195,303400000.0
2009-12-17 08:24:00,84.19,84.19,84.185,84.19,108500000.0
2009-12-17 08:25:00,84.19,84.225,84.19,84.22,299800000.0
2009-12-17 08:26:00,84.22,84.22,84.195,84.195,234000000.0
2009-12-17 08:27:00,84.2,84.2,84.175,84.18,283800000.0
2009-12-17 08:28:00,84.18,84.215,84.155,84.16,420000000.0
2009-12-17 08:29:00,84.16,84.185,84.15,84.175,304300000.0
2009-12-17 08:30:00,84.18,84.185,84.17,84.175,438400000.0
2009-12-17 08:31:00,84.175,84.2,84.155,84.19,190100000.0
2009-12-17 08:32:00,84.19,84.21,84.185,84.2,179400000.0
2009-12-17 08:33:00,84.195,84.215,84.195,84.215,221500000.0
2009-12-17 08:34:00,84.215,84.25,84.21,84.245,290400000.0
2009-12-17 08:35:00,84.24,84.245,84.23,84.24,158700000.0
2009-12-17 08:36:00,84.24,84.29,84.23,84.29,242100000.0
2009-12-17 08:37:00,84.29,84.315,84.285,84.315,409100000.0
2009-12-17 08:38:00,84.315,84.315,84.27,84.27,456600000.0
2009-12-17 08:39:00,84.27,84.285,84.245,84.25,344200000.0
2009-12-17 08:40:00,84.25,84.26,84.24,84.25,184300000.0
2009-12-17 08:41:00,84.265,84.27,84.265,84.27,110900000.0
2009-12-17 08:42:00,84.27,84.28,84.27,84.275,106100000.0
2009-12-17 08:43:00,84.28,84.285,84.27,84.27,147100000.0
2009-12-17 08:44:00,84.27,84.27,84.24,84.24,202800000.0
2009-12-17 08:45:00,84.24,84.24,84.23,84.24,102600000.0
2009-12-17 08:46:00,84.24,84.28,84.24,84.27,235000000.0
2009-12-17 08:47:00,84.27,84.29,84.255,84.265,241900000.0
2009-12-17 08:48:00,84.265,84.295,84.255,84.29,226000000.0
2009-12-17 08:49:00,84.29,84.3,84.28,84.29,227300000.0
2009-12-17 08:50:00,84.295,84.305,84.285,84.305,224900000.0
2009-12-17 08:51:00,84.305,84.305,84.295,84.305,284100000.0
2009-12-17 08:52:00,84.305,84.315,84.275,84.28,232400000.0
2009-12-17 08:53:00,84.28,84.28,84.265,84.27,136600000.0
2009-12-17 08:54:00,84.275,84.285,84.27,84.275,304900000.0
2009-12-17 08:55:00,84.275,84.275,84.26,84.27,306500000.0
2009-12-17 08:56:00,84.27,84.27,84.265,84.265,260800000.0
2009-12-17 08:57:00,84.265,84.285,84.265,84.28,213800000.0
2009-12-17 08:58:00,84.275,84.3,84.265,84.295,267600000.0
2009-12-17 08:59:00,84.3,84.3,84.25,84.255,262200000.0
2009-12-17 09:00:00,84.255,84.255,84.24,84.255,306300000.0
2009-12-17 09:01:00,84.26,84.26,84.215,84.215,674100000.0
2009-12-17 09:02:00,84.215,84.215,84.18,84.185,376100000.0
2009-12-17 09:03:00,84.19,84.19,84.105,84.115,593800000.0
2009-12-17 09:04:00,84.12,84.145,84.105,84.125,383800000.0
2009-12-17 09:05:00,84.125,84.145,84.125,84.135,228000000.0
2009-12-17 09:06:00,84.135,84.135,84.08,84.085,455400000.0
2009-12-17 09:07:00,84.085,84.1,84.03,84.09,608100000.0
2009-12-17 09:08:00,84.095,84.13,84.085,84.125,340600000.0
2009-12-17 09:09:00,84.125,84.17,84.12,84.17,505000000.0
2009-12-17 09:10:00,84.17,84.175,84.16,84.17,511100000.0
2009-12-17 09:11:00,84.17,84.175,84.14,84.145,324800000.0
2009-12-17 09:12:00,84.145,84.16,84.11,84.145,535300000.0
2009-12-17 09:13:00,84.15,84.165,84.12,84.12,505200000.0
2009-12-17 09:14:00,84.12,84.13,84.105,84.125,484300000.0
2009-12-17 09:15:00,84.125,84.125,84.045,84.045,412700000.0
2009-12-17 09:16:00,84.035,84.04,83.995,84.025,698100000.0
2009-12-17 09:17:00,84.035,84.06,84.035,84.055,624500000.0
2009-12-17 09:18:00,84.06,84.1,84.06,84.085,259600000.0
2009-12-17 09:19:00,84.09,84.095,84.075,84.09,357100001.0
2009-12-17 09:20:00,84.09,84.105,84.065,84.065,545600001.0
2009-12-17 09:21:00,84.065,84.07,84.055,84.055,614800000.0
2009-12-17 09:22:00,84.055,84.055,83.985,84.035,769700000.0
2009-12-17 09:23:00,84.035,84.045,84.005,84.025,750000000.0
2009-12-17 09:24:00,84.02,84.035,84.01,84.02,664700000.0
2009-12-17 09:25:00,84.025,84.025,83.97,83.97,594800000.0
2009-12-17 09:26:00,83.95,83.975,83.895,83.9,617000001.0
2009-12-17 09:27:00,83.9,83.905,83.885,83.9,401200004.0
2009-12-17 09:28:00,83.895,83.93,83.895,83.915,459300002.0
2009-12-17 09:29:00,83.915,83.935,83.91,83.93,123600000.0
2009-12-17 09:30:00,83.93,84.0,83.905,84.0,339700000.0
2009-12-17 09:31:00,84.0,84.035,83.995,84.01,267300000.0
2009-12-17 09:32:00,84.005,84.045,84.005,84.01,196300000.0
2009-12-17 09:33:00,84.01,84.02,83.97,83.975,215400000.0
2009-12-17 09:34:00,83.975,83.975,83.935,83.97,294900000.0
2009-12-17 09:35:00,83.965,83.965,83.915,83.915,353500000.0
2009-12-17 09:36:00,83.915,83.915,83.79,83.89,745800000.0
2009-12-17 09:37:00,83.895,83.905,83.8,83.815,416800000.0
2009-12-17 09:38:00,83.815,83.845,83.795,83.815,360000000.0
2009-12-17 09:39:00,83.82,83.82,83.775,83.795,447500002.0
2009-12-17 09:40:00,83.795,83.865,83.78,83.865,534900000.0
2009-12-17 09:41:00,83.865,83.895,83.83,83.87,525600000.0
2009-12-17 09:42:00,83.875,83.91,83.875,83.91,337300000.0
2009-12-17 09:43:00,83.915,83.945,83.91,83.94,394900000.0
2009-12-17 09:44:00,83.945,83.945,83.915,83.92,282100000.0
2009-12-17 09:45:00,83.92,83.945,83.915,83.915,285900000.0
2009-12-17 09:46:00,83.92,83.92,83.895,83.895,292000000.0
2009-12-17 09:47:00,83.9,83.905,83.865,83.895,330500000.0
2009-12-17 09:48:00,83.895,83.905,83.88,83.895,184600001.0
2009-12-17 09:49:00,83.895,84.0,83.89,83.995,241200000.0
2009-12-17 09:50:00,83.995,84.06,83.995,84.055,314600000.0
2009-12-17 09:51:00,84.055,84.09,84.05,84.07,572600000.0
2009-12-17 09:52:00,84.07,84.105,84.07,84.085,387100000.0
2009-12-17 09:53:00,84.09,84.115,84.09,84.105,304500001.0
2009-12-17 09:54:00,84.105,84.19,84.105,84.155,276300000.0
2009-12-17 09:55:00,84.16,84.16,84.095,84.095,449500003.0
2009-12-17 09:56:00,84.09,84.105,84.08,84.09,310900000.0
2009-12-17 09:57:00,84.095,84.11,84.085,84.1,294800000.0
2009-12-17 09:58:00,84.1,84.11,84.09,84.095,96000000.0
2009-12-17 09:59:00,84.095,84.105,84.085,84.105,154900000.0
2009-12-17 10:00:00,84.105,84.11,84.055,84.07,203300000.0
2009-12-17 10:01:00,84.07,84.085,84.045,84.045,225200000.0
2009-12-17 10:02:00,84.035,84.045,83.995,83.995,314700000.0
2009-12-17 10:03:00,83.995,84.015,83.96,84.005,282199999.0
2009-12-17 10:04:00,83.995,84.06,83.995,84.06,340400001.0
2009-12-17 10:05:00,84.07,84.07,84.045,84.045,334599999.0
2009-12-17 10:06:00,84.045,84.045,83.985,84.035,344900000.0
2009-12-17 10:07:00,84.03,84.09,84.025,84.085,221000000.0
2009-12-17 10:08:00,84.09,84.105,84.055,84.07,297400000.0
2009-12-17 10:09:00,84.07,84.075,84.065,84.075,160000000.0
2009-12-17 10:10:00,84.075,84.075,84.025,84.045,254800000.0
2009-12-17 10:11:00,84.045,84.065,84.035,84.06,226500000.0
2009-12-17 10:12:00,84.055,84.055,84.035,84.05,336800000.0
2009-12-17 10:13:00,84.045,84.095,84.045,84.075,380199998.0
2009-12-17 10:14:00,84.075,84.09,84.055,84.075,509200000.0
2009-12-17 10:15:00,84.075,84.105,84.075,84.105,110000000.0
2009-12-17 10:16:00,84.105,84.145,84.105,84.145,116300000.0
2009-12-17 10:17:00,84.145,84.145,84.115,84.135,115200000.0
2009-12-17 10:18:00,84.135,84.135,84.105,84.11,151200000.0
2009-12-17 10:19:00,84.115,84.12,84.105,84.105,424200000.0
2009-12-17 10:20:00,84.1,84.135,84.08,84.135,451900000.0
2009-12-17 10:21:00,84.135,84.135,84.095,84.095,213200000.0
2009-12-17 10:22:00,84.095,84.12,84.095,84.115,141100000.0
2009-12-17 10:23:00,84.12,84.145,84.115,84.115,219100000.0
2009-12-17 10:24:00,84.125,84.145,84.115,84.125,203800000.0
2009-12-17 10:25:00,84.13,84.135,84.095,84.095,153500000.0
2009-12-17 10:26:00,84.095,84.095,84.07,84.075,138000000.0
2009-12-17 10:27:00,84.075,84.075,84.06,84.065,82100000.0
2009-12-17 10:28:00,84.065,84.1,84.065,84.1,58200000.0
2009-12-17 10:29:00,84.1,84.125,84.06,84.075,283600000.0
2009-12-17 10:30:00,84.075,84.085,84.065,84.075,328400000.0
2009-12-17 10:31:00,84.07,84.1,84.07,84.09,476699998.0
2009-12-17 10:32:00,84.09,84.115,84.085,84.105,137900000.0
2009-12-17 10:33:00,84.105,84.115,84.095,84.105,229300000.0
2009-12-17 10:34:00,84.105,84.115,84.075,84.095,268699999.0
2009-12-17 10:35:00,84.09,84.105,84.085,84.095,268700000.0
2009-12-17 10:36:00,84.095,84.105,84.065,84.075,410100000.0
2009-12-17 10:37:00,84.075,84.095,84.055,84.085,332000000.0
2009-12-17 10:38:00,84.095,84.095,84.06,84.065,212100000.0
2009-12-17 10:39:00,84.065,84.065,83.985,84.025,348900000.0
2009-12-17 10:40:00,84.025,84.05,84.005,84.045,300000000.0
2009-12-17 10:41:00,84.045,84.055,84.035,84.035,254800000.0
2009-12-17 10:42:00,84.04,84.06,84.035,84.045,352300000.0
2009-12-17 10:43:00,84.045,84.09,84.045,84.075,303800000.0
2009-12-17 10:44:00,84.075,84.075,84.02,84.035,498300001.0
2009-12-17 10:45:00,84.035,84.07,84.035,84.07,170000000.0
2009-12-17 10:46:00,84.07,84.07,84.04,84.04,411900000.0
2009-12-17 10:47:00,84.04,84.055,84.015,84.02,202100000.0
2009-12-17 10:48:00,84.005,84.035,83.995,84.025,461500000.0
2009-12-17 10:49:00,84.025,84.055,84.02,84.055,310100000.0
2009-12-17 10:50:00,84.055,84.075,84.055,84.075,235200000.0
2009-12-17 10:51:00,84.075,84.085,84.065,84.07,94000000.0
2009-12-17 10:52:00,84.07,84.075,84.055,84.075,138400000.0
2009-12-17 10:53:00,84.075,84.125,84.075,84.12,225400000.0
2009-12-17 10:54:00,84.12,84.14,84.115,84.125,224200000.0
2009-12-17 10:55:00,84.125,84.14,84.12,84.135,258400000.0
2009-12-17 10:56:00,84.135,84.135,84.095,84.115,341800000.0
2009-12-17 10:57:00,84.115,84.135,84.09,84.12,320100000.0
2009-12-17 10:58:00,84.115,84.135,84.115,84.135,143600000.0
2009-12-17 10:59:00,84.135,84.16,84.13,84.145,288400000.0
2009-12-17 11:00:00,84.145,84.145,84.085,84.095,390200001.0
2009-12-17 11:01:00,84.095,84.095,84.075,84.08,222400000.0
2009-12-17 11:02:00,84.08,84.085,84.04,84.06,294299999.0
2009-12-17 11:03:00,84.06,84.065,84.055,84.065,218900000.0
2009-12-17 11:04:00,84.065,84.07,84.06,84.065,140700000.0
2009-12-17 11:05:00,84.065,84.085,84.065,84.075,209800000.0
2009-12-17 11:06:00,84.075,84.075,84.04,84.045,439400000.0
2009-12-17 11:07:00,84.04,84.105,84.04,84.085,409000001.0
2009-12-17 11:08:00,84.085,84.09,84.075,84.08,153100000.0
2009-12-17 11:09:00,84.08,84.09,84.05,84.06,570399998.0
2009-12-17 11:10:00,84.065,84.065,84.05,84.055,306900000.0
2009-12-17 11:11:00,84.055,84.075,84.055,84.065,244900000.0
2009-12-17 11:12:00,84.065,84.095,84.06,84.095,183500000.0
2009-12-17 11:13:00,84.095,84.115,84.095,84.095,199800000.0
2009-12-17 11:14:00,84.095,84.115,84.09,84.115,66200000.0
2009-12-17 11:15:00,84.115,84.115,84.095,84.105,122900000.0
2009-12-17 11:16:00,84.105,84.115,84.095,84.095,246500000.0
2009-12-17 11:17:00,84.095,84.105,84.085,84.105,231200000.0
2009-12-17 11:18:00,84.105,84.125,84.1,84.125,134600000.0
2009-12-17 11:19:00,84.12,84.135,84.105,84.115,281800000.0
2009-12-17 11:20:00,84.11,84.115,84.085,84.09,189900000.0
2009-12-17 11:21:00,84.09,84.11,84.09,84.105,186900000.0
2009-12-17 11:22:00,84.105,84.115,84.1,84.105,84300000.0
2009-12-17 11:23:00,84.105,84.12,84.09,84.095,209500000.0
2009-12-17 11:24:00,84.095,84.095,84.055,84.075,217600000.0
2009-12-17 11:25:00,84.075,84.095,84.07,84.08,207300000.0
2009-12-17 11:26:00,84.08,84.085,84.055,84.065,186500000.0
2009-12-17 11:27:00,84.055,84.105,84.05,84.095,217300000.0
2009-12-17 11:28:00,84.1,84.1,84.065,84.07,148300000.0
2009-12-17 11:29:00,84.07,84.08,84.04,84.06,316399999.0
2009-12-17 11:30:00,84.065,84.065,83.99,84.025,363500000.0
2009-12-17 11:31:00,84.025,84.05,83.99,84.04,359200000.0
2009-12-17 11:32:00,84.035,84.035,83.985,84.0,369300000.0
2009-12-17 11:33:00,84.0,84.02,83.985,83.995,355400000.0
2009-12-17 11:34:00,83.995,84.04,83.995,84.035,178100000.0
2009-12-17 11:35:00,84.035,84.045,84.025,84.035,223500000.0
2009-12-17 11:36:00,84.025,84.035,83.995,84.0,335500000.0
2009-12-17 11:37:00,84.0,84.035,83.985,84.035,326000000.0
2009-12-17 11:38:00,84.035,84.045,83.955,83.96,365200000.0
2009-12-17 11:39:00,83.96,83.99,83.945,83.96,418100000.0
2009-12-17 11:40:00,83.96,84.025,83.96,84.025,362700000.0
2009-12-17 11:41:00,84.025,84.04,83.99,83.99,622300000.0
2009-12-17 11:42:00,83.99,84.005,83.965,84.005,371500000.0
2009-12-17 11:43:00,84.0,84.005,83.975,83.985,329000000.0
2009-12-17 11:44:00,83.985,84.0,83.98,83.99,221000000.0
2009-12-17 11:45:00,83.995,83.995,83.95,83.975,363800000.0
2009-12-17 11:46:00,83.975,83.995,83.975,83.975,514099999.0
2009-12-17 11:47:00,83.975,84.015,83.97,84.005,285600000.0
2009-12-17 11:48:00,84.0,84.035,84.0,84.015,273700000.0
2009-12-17 11:49:00,84.015,84.025,84.005,84.005,159900000.0
2009-12-17 11:50:00,84.005,84.02,84.005,84.015,211700000.0
2009-12-17 11:51:00,84.015,84.03,84.015,84.025,108800000.0
2009-12-17 11:52:00,84.02,84.035,84.005,84.01,159400000.0
2009-12-17 11:53:00,84.005,84.025,83.995,83.995,220400000.0
2009-12-17 11:54:00,84.0,84.015,83.995,83.995,165400000.0
2009-12-17 11:55:00,83.995,84.055,83.995,84.045,190400000.0
2009-12-17 11:56:00,84.04,84.045,84.005,84.005,140400000.0
2009-12-17 11:57:00,84.01,84.01,83.99,83.99,166200000.0
2009-12-17 11:58:00,83.98,83.995,83.98,83.985,428000000.0
2009-12-17 11:59:00,83.985,84.005,83.955,83.955,430100000.0
2009-12-17 12:00:00,83.96,83.99,83.955,83.99,251800000.0
2009-12-17 12:01:00,83.99,83.99,83.965,83.975,142600000.0
2009-12-17 12:02:00,83.975,83.985,83.945,83.975,333400000.0
2009-12-17 12:03:00,83.975,83.975,83.915,83.925,183300000.0
2009-12-17 12:04:00,83.935,83.955,83.92,83.93,402500000.0
2009-12-17 12:05:00,83.93,83.965,83.93,83.955,219300000.0
2009-12-17 12:06:00,83.955,83.975,83.955,83.975,146500000.0
2009-12-17 12:07:00,83.975,83.98,83.96,83.975,139100000.0
2009-12-17 12:08:00,83.975,83.975,83.935,83.945,216000000.0
2009-12-17 12:09:00,83.95,83.98,83.935,83.975,214000000.0
2009-12-17 12:10:00,83.975,83.995,83.975,83.985,131000000.0
2009-12-17 12:11:00,83.99,84.0,83.985,83.985,180400001.0
2009-12-17 12:12:00,83.985,84.0,83.985,83.995,154700000.0
2009-12-17 12:13:00,83.995,84.005,83.96,83.965,362700000.0
2009-12-17 12:14:00,83.96,83.965,83.93,83.935,416399998.0
2009-12-17 12:15:00,83.94,83.975,83.94,83.95,512699999.0
2009-12-17 12:16:00,83.95,83.96,83.93,83.935,325500000.0
2009-12-17 12:17:00,83.93,83.94,83.92,83.93,149600000.0
2009-12-17 12:18:00,83.92,83.925,83.915,83.925,242599997.0
2009-12-17 12:19:00,83.925,83.93,83.925,83.925,107600000.0
2009-12-17 12:20:00,83.925,83.935,83.915,83.92,143800000.0
2009-12-17 12:21:00,83.92,83.925,83.91,83.915,194800000.0
2009-12-17 12:22:00,83.915,83.92,83.915,83.915,118200000.0
2009-12-17 12:23:00,83.905,83.935,83.905,83.925,162200000.0
2009-12-17 12:24:00,83.925,83.925,83.91,83.91,252800000.0
2009-12-17 12:25:00,83.91,83.91,83.86,83.87,294699999.0
2009-12-17 12:26:00,83.87,83.885,83.845,83.855,389100001.0
2009-12-17 12:27:00,83.855,83.89,83.85,83.89,188600000.0
2009-12-17 12:28:00,83.885,83.9,83.88,83.895,311400000.0
2009-12-17 12:29:00,83.9,83.905,83.88,83.895,342000000.0
2009-12-17 12:30:00,83.895,83.91,83.895,83.895,268700000.0
2009-12-17 12:31:00,83.9,83.95,83.895,83.95,201200000.0
2009-12-17 12:32:00,83.945,83.985,83.94,83.985,130100000.0
2009-12-17 12:33:00,83.985,83.985,83.97,83.97,74100000.0
2009-12-17 12:34:00,83.97,83.985,83.965,83.965,247200000.0
2009-12-17 12:35:00,83.965,83.995,83.965,83.975,154200000.0
2009-12-17 12:36:00,83.975,83.975,83.935,83.94,274400000.0
2009-12-17 12:37:00,83.94,83.965,83.935,83.955,292000000.0
2009-12-17 12:38:00,83.945,83.955,83.945,83.945,110400000.0
2009-12-17 12:39:00,83.945,83.975,83.945,83.955,174600000.0
2009-12-17 12:40:00,83.955,83.955,83.905,83.905,376299999.0
2009-12-17 12:41:00,83.905,83.915,83.885,83.895,331300000.0
2009-12-17 12:42:00,83.895,83.93,83.89,83.905,334399999.0
2009-12-17 12:43:00,83.905,83.915,83.885,83.915,401199999.0
2009-12-17 12:44:00,83.915,83.935,83.905,83.935,353199998.0
2009-12-17 12:45:00,83.925,83.965,83.925,83.96,536300001.0
2009-12-17 12:46:00,83.955,83.97,83.95,83.955,445100005.0
2009-12-17 12:47:00,83.955,83.955,83.945,83.945,110400000.0
2009-12-17 12:48:00,83.945,83.96,83.935,83.955,212000000.0
2009-12-17 12:49:00,83.945,83.965,83.945,83.965,173000000.0
2009-12-17 12:50:00,83.97,83.975,83.945,83.945,182500000.0
2009-12-17 12:51:00,83.945,83.955,83.865,83.87,373700000.0
2009-12-17 12:52:00,83.875,83.875,83.855,83.865,213100000.0
2009-12-17 12:53:00,83.865,83.88,83.855,83.855,224400000.0
2009-12-17 12:54:00,83.855,83.865,83.815,83.825,307999999.0
2009-12-17 12:55:00,83.835,83.875,83.825,83.87,413400000.0
2009-12-17 12:56:00,83.87,83.885,83.845,83.845,269900000.0
2009-12-17 12:57:00,83.845,83.855,83.815,83.815,267500001.0
2009-12-17 12:58:00,83.815,83.85,83.805,83.845,267800000.0
2009-12-17 12:59:00,83.845,83.845,83.815,83.815,358100000.0
2009-12-17 13:00:00,83.815,83.83,83.815,83.825,177199999.0
2009-12-17 13:01:00,83.825,83.85,83.825,83.835,436299999.0
2009-12-17 13:02:00,83.835,83.855,83.815,83.815,381800000.0
2009-12-17 13:03:00,83.815,83.825,83.805,83.805,245100000.0
2009-12-17 13:04:00,83.805,83.81,83.775,83.775,173400000.0
2009-12-17 13:05:00,83.77,83.77,83.745,83.755,300000000.0
2009-12-17 13:06:00,83.755,83.76,83.725,83.755,302900000.0
2009-12-17 13:07:00,83.75,83.765,83.725,83.73,198300000.0
2009-12-17 13:08:00,83.73,83.75,83.705,83.705,509100001.0
2009-12-17 13:09:00,83.715,83.755,83.705,83.73,414200001.0
2009-12-17 13:10:00,83.735,83.735,83.71,83.715,407900000.0
2009-12-17 13:11:00,83.715,83.74,83.705,83.725,161500000.0
2009-12-17 13:12:00,83.725,83.745,83.715,83.745,141700000.0
2009-12-17 13:13:00,83.74,83.755,83.735,83.735,212600000.0
2009-12-17 13:14:00,83.735,83.735,83.725,83.735,152900000.0
2009-12-17 13:15:00,83.735,83.745,83.725,83.735,188500000.0
2009-12-17 13:16:00,83.735,83.735,83.715,83.72,288500000.0
2009-12-17 13:17:00,83.715,83.735,83.71,83.715,358899999.0
2009-12-17 13:18:00,83.715,83.715,83.7,83.705,258800000.0
2009-12-17 13:19:00,83.715,83.73,83.7,83.705,121100000.0
2009-12-17 13:20:00,83.7,83.715,83.695,83.705,157100000.0
2009-12-17 13:21:00,83.705,83.73,83.705,83.725,133000000.0
2009-12-17 13:22:00,83.73,83.73,83.71,83.71,111000000.0
2009-12-17 13:23:00,83.71,83.715,83.675,83.69,184000000.0
2009-12-17 13:24:00,83.695,83.74,83.69,83.725,203199999.0
2009-12-17 13:25:00,83.735,83.775,83.73,83.76,235700000.0
2009-12-17 13:26:00,83.755,83.775,83.75,83.77,213100000.0
2009-12-17 13:27:00,83.77,83.78,83.77,83.775,77400000.0
2009-12-17 13:28:00,83.775,83.785,83.765,83.775,113000000.0
2009-12-17 13:29:00,83.775,83.775,83.745,83.745,137400000.0
2009-12-17 13:30:00,83.745,83.745,83.725,83.725,105100000.0
2009-12-17 13:31:00,83.725,83.735,83.725,83.725,116300000.0
2009-12-17 13:32:00,83.735,83.735,83.725,83.735,69100000.0
2009-12-17 13:33:00,83.735,83.755,83.73,83.74,155099999.0
2009-12-17 13:34:00,83.735,83.745,83.725,83.735,253500000.0
2009-12-17 13:35:00,83.735,83.745,83.73,83.745,137500000.0
2009-12-17 13:36:00,83.74,83.775,83.74,83.775,220300000.0
2009-12-17 13:37:00,83.775,83.795,83.77,83.795,230900000.0
2009-12-17 13:38:00,83.795,83.815,83.795,83.815,211200000.0
2009-12-17 13:39:00,83.815,83.825,83.805,83.805,160200000.0
2009-12-17 13:40:00,83.805,83.855,83.79,83.855,244800000.0
2009-12-17 13:41:00,83.85,83.885,83.845,83.885,150900000.0
2009-12-17 13:42:00,83.885,83.955,83.875,83.935,422600000.0
2009-12-17 13:43:00,83.925,83.96,83.92,83.93,384500000.0
2009-12-17 13:44:00,83.935,83.975,83.935,83.975,306200000.0
2009-12-17 13:45:00,83.97,83.975,83.92,83.925,250600000.0
2009-12-17 13:46:00,83.925,83.95,83.92,83.945,231100000.0
2009-12-17 13:47:00,83.945,83.945,83.905,83.905,167700000.0
2009-12-17 13:48:00,83.905,83.91,83.895,83.895,184600000.0
2009-12-17 13:49:00,83.895,83.92,83.885,83.905,328899999.0
2009-12-17 13:50:00,83.905,83.905,83.88,83.885,204000000.0
2009-12-17 13:51:00,83.885,83.89,83.88,83.885,226500000.0
2009-12-17 13:52:00,83.875,83.89,83.865,83.88,180900000.0
2009-12-17 13:53:00,83.885,83.885,83.855,83.87,337500000.0
2009-12-17 13:54:00,83.88,83.895,83.88,83.89,106500000.0
2009-12-17 13:55:00,83.89,83.91,83.885,83.905,111300000.0
2009-12-17 13:56:00,83.905,83.91,83.89,83.895,150700000.0
2009-12-17 13:57:00,83.9,83.9,83.865,83.875,526300000.0
2009-12-17 13:58:00,83.875,83.935,83.865,83.935,391800000.0
2009-12-17 13:59:00,83.935,83.945,83.925,83.945,165900000.0
2009-12-17 14:00:00,83.935,84.055,83.905,83.96,296200000.0
2009-12-17 14:01:00,83.96,83.965,83.925,83.935,312000000.0
2009-12-17 14:02:00,83.94,83.965,83.94,83.955,626399999.0
2009-12-17 14:03:00,83.955,83.975,83.93,83.965,313500001.0
2009-12-17 14:04:00,83.96,83.975,83.9,83.9,596600000.0
2009-12-17 14:05:00,83.9,83.905,83.875,83.895,398799999.0
2009-12-17 14:06:00,83.895,83.91,83.85,83.85,391000000.0
2009-12-17 14:07:00,83.855,83.86,83.81,83.83,497800000.0
2009-12-17 14:08:00,83.83,83.835,83.82,83.825,392800001.0
2009-12-17 14:09:00,83.825,83.855,83.825,83.85,411499999.0
2009-12-17 14:10:00,83.855,83.875,83.845,83.865,418800001.0
2009-12-17 14:11:00,83.87,83.88,83.865,83.875,163499999.0
2009-12-17 14:12:00,83.875,83.885,83.87,83.87,462199996.0
2009-12-17 14:13:00,83.87,83.875,83.845,83.86,265399993.0
2009-12-17 14:14:00,83.86,83.875,83.825,83.825,319500000.0
2009-12-17 14:15:00,83.825,83.83,83.815,83.83,205399999.0
2009-12-17 14:16:00,83.83,83.865,83.83,83.855,637800004.0
2009-12-17 14:17:00,83.855,83.855,83.825,83.825,366300000.0
2009-12-17 14:18:00,83.82,83.82,83.795,83.805,311200001.0
2009-12-17 14:19:00,83.795,83.825,83.795,83.825,411299997.0
2009-12-17 14:20:00,83.825,83.825,83.795,83.795,358399999.0
2009-12-17 14:21:00,83.795,83.815,83.795,83.815,241600000.0
2009-12-17 14:22:00,83.815,83.83,83.81,83.825,251200000.0
2009-12-17 14:23:00,83.82,83.82,83.815,83.815,195500000.0
2009-12-17 14:24:00,83.815,83.83,83.815,83.825,136100000.0
2009-12-17 14:25:00,83.83,83.845,83.815,83.815,398799997.0
2009-12-17 14:26:00,83.815,83.825,83.805,83.805,364299996.0
2009-12-17 14:27:00,83.805,83.815,83.805,83.815,432000000.0
2009-12-17 14:28:00,83.815,83.82,83.805,83.805,472599998.0
2009-12-17 14:29:00,83.805,83.855,83.805,83.845,480499999.0
2009-12-17 14:30:00,83.845,83.845,83.825,83.835,477500000.0
2009-12-17 14:31:00,83.835,83.87,83.82,83.865,542799997.0
2009-12-17 14:32:00,83.865,83.87,83.84,83.84,607299998.0
2009-12-17 14:33:00,83.835,83.845,83.835,83.845,204700000.0
2009-12-17 14:34:00,83.855,83.895,83.855,83.895,395700000.0
2009-12-17 14:35:00,83.895,83.905,83.895,83.895,274400000.0
2009-12-17 14:36:00,83.895,83.915,83.895,83.915,469900000.0
2009-12-17 14:37:00,83.91,83.935,83.905,83.93,497299997.0
2009-12-17 14:38:00,83.93,83.955,83.925,83.955,659399996.0
2009-12-17 14:39:00,83.955,83.96,83.925,83.925,372700000.0
2009-12-17 14:40:00,83.93,83.95,83.925,83.95,614299998.0
2009-12-17 14:41:00,83.95,83.965,83.945,83.945,184800000.0
2009-12-17 14:42:00,83.945,83.955,83.945,83.955,666399996.0
2009-12-17 14:43:00,83.955,83.955,83.945,83.95,295200001.0
2009-12-17 14:44:00,83.95,83.955,83.935,83.935,361800000.0
2009-12-17 14:45:00,83.935,83.965,83.93,83.94,559199999.0
2009-12-17 14:46:00,83.94,83.95,83.925,83.925,441399999.0
2009-12-17 14:47:00,83.92,83.92,83.865,83.895,711800000.0
2009-12-17 14:48:00,83.895,83.905,83.865,83.905,765699998.0
2009-12-17 14:49:00,83.905,83.905,83.875,83.88,409899999.0
2009-12-17 14:50:00,83.875,83.895,83.875,83.895,353599996.0
2009-12-17 14:51:00,83.895,83.895,83.87,83.88,373999999.0
2009-12-17 14:52:00,83.88,83.91,83.875,83.91,517799999.0
2009-12-17 14:53:00,83.91,83.91,83.875,83.875,703200000.0
2009-12-17 14:54:00,83.875,83.895,83.87,83.895,553799998.0
2009-12-17 14:55:00,83.895,83.895,83.885,83.89,310600000.0
2009-12-17 14:56:00,83.89,83.9,83.885,83.895,391599999.0
2009-12-17 14:57:00,83.895,83.895,83.885,83.885,291800000.0
2009-12-17 14:58:00,83.89,83.895,83.875,83.875,243700000.0
2009-12-17 14:59:00,83.875,83.875,83.865,83.875,148199996.0
2009-12-17 15:00:00,83.875,83.885,83.86,83.87,504400000.0
2009-12-17 15:01:00,83.87,83.87,83.835,83.84,626999998.0
2009-12-17 15:02:00,83.84,83.84,83.765,83.775,924400000.0
2009-12-17 15:03:00,83.775,83.775,83.72,83.745,683000001.0
2009-12-17 15:04:00,83.745,83.84,83.745,83.84,974400000.0
2009-12-17 15:05:00,83.84,83.895,83.83,83.865,761000000.0
2009-12-17 15:06:00,83.865,83.885,83.84,83.85,718700000.0
2009-12-17 15:07:00,83.845,83.865,83.83,83.86,706199999.0
2009-12-17 15:08:00,83.855,83.855,83.8,83.825,552400000.0
2009-12-17 15:09:00,83.825,83.87,83.825,83.87,558000001.0
2009-12-17 15:10:00,83.865,83.885,83.855,83.865,676800000.0
2009-12-17 15:11:00,83.865,83.92,83.845,83.915,773400000.0
2009-12-17 15:12:00,83.915,83.96,83.91,83.955,783500000.0
2009-12-17 15:13:00,83.96,83.98,83.94,83.955,1022099997.0
2009-12-17 15:14:00,83.955,84.0,83.93,84.0,1085099998.0
2009-12-17 15:15:00,84.005,84.01,83.96,83.98,732000000.0
2009-12-17 15:16:00,83.975,84.015,83.97,84.01,781200000.0
2009-12-17 15:17:00,84.01,84.045,84.005,84.035,878699999.0
2009-12-17 15:18:00,84.025,84.065,84.015,84.045,926899999.0
2009-12-17 15:19:00,84.05,84.05,84.015,84.025,817699997.0
2009-12-17 15:20:00,84.025,84.055,84.025,84.04,809199996.0
2009-12-17 15:21:00,84.04,84.065,84.025,84.03,761299998.0
2009-12-17 15:22:00,84.025,84.025,83.995,84.005,509800000.0
2009-12-17 15:23:00,84.005,84.01,83.985,84.01,685899996.0
2009-12-17 15:24:00,84.005,84.015,83.96,83.98,665500001.0
2009-12-17 15:25:00,83.975,84.0,83.97,84.0,725900000.0
2009-12-17 15:26:00,84.0,84.025,83.995,84.0,488200000.0
2009-12-17 15:27:00,84.0,84.01,83.995,84.005,223400000.0
2009-12-17 15:28:00,84.005,84.01,83.985,84.0,316000000.0
2009-12-17 15:29:00,84.005,84.005,83.965,83.965,431000000.0
2009-12-17 15:30:00,83.955,83.975,83.92,83.94,572400000.0
2009-12-17 15:31:00,83.945,83.945,83.915,83.93,817100000.0
2009-12-17 15:32:00,83.93,83.96,83.915,83.955,658100000.0
2009-12-17 15:33:00,83.955,83.955,83.895,83.935,838399999.0
2009-12-17 15:34:00,83.935,83.955,83.925,83.94,612100000.0
2009-12-17 15:35:00,83.94,83.965,83.92,83.925,762300000.0
2009-12-17 15:36:00,83.925,83.925,83.885,83.915,895500000.0
2009-12-17 15:37:00,83.915,83.955,83.905,83.94,695800000.0
2009-12-17 15:38:00,83.94,83.94,83.895,83.905,806900001.0
2009-12-17 15:39:00,83.905,83.92,83.88,83.915,590900001.0
2009-12-17 15:40:00,83.915,83.925,83.895,83.9,734900000.0
2009-12-17 15:41:00,83.9,83.92,83.9,83.92,576500000.0
2009-12-17 15:42:00,83.92,83.92,83.9,83.905,492600000.0
2009-12-17 15:43:00,83.905,83.91,83.87,83.87,647200000.0
2009-12-17 15:44:00,83.87,83.915,83.865,83.895,613200000.0
2009-12-17 15:45:00,83.895,83.915,83.88,83.915,621900000.0
2009-12-17 15:46:00,83.915,83.915,83.895,83.915,550700000.0
2009-12-17 15:47:00,83.925,83.97,83.925,83.96,774100000.0
2009-12-17 15:48:00,83.96,83.965,83.925,83.935,787500000.0
2009-12-17 15:49:00,83.935,83.96,83.915,83.915,763900000.0
2009-12-17 15:50:00,83.92,83.94,83.905,83.915,524900000.0
2009-12-17 15:51:00,83.915,83.925,83.89,83.895,567300000.0
2009-12-17 15:52:00,83.895,83.915,83.895,83.895,643300000.0
2009-12-17 15:53:00,83.895,83.915,83.885,83.89,798100002.0
2009-12-17 15:54:00,83.89,83.905,83.885,83.9,402600000.0
2009-12-17 15:55:00,83.9,83.95,83.9,83.92,491200000.0
2009-12-17 15:56:00,83.92,83.925,83.905,83.91,640699998.0
2009-12-17 15:57:00,83.91,83.945,83.91,83.94,572100002.0
2009-12-17 15:58:00,83.94,83.965,83.94,83.955,685300000.0
2009-12-17 15:59:00,83.96,83.965,83.935,83.95,602000001.0
2009-12-17 16:00:00,83.95,83.955,83.935,83.945,676300000.0
2009-12-17 16:01:00,83.935,83.945,83.93,83.94,573700000.0
2009-12-17 16:02:00,83.94,83.95,83.915,83.925,490000000.0
2009-12-17 16:03:00,83.92,83.925,83.895,83.895,431500000.0
2009-12-17 16:04:00,83.895,83.91,83.885,83.885,130400000.0
2009-12-17 16:05:00,83.885,83.9,83.865,83.895,257600000.0
2009-12-17 16:06:00,83.895,83.905,83.855,83.875,291200000.0
2009-12-17 16:07:00,83.87,83.915,83.87,83.905,341700000.0
2009-12-17 16:08:00,83.9,83.915,83.89,83.895,393500000.0
2009-12-17 16:09:00,83.89,83.945,83.89,83.93,420100000.0
2009-12-17 16:10:00,83.925,83.925,83.905,83.905,120200000.0
2009-12-17 16:11:00,83.905,83.92,83.905,83.915,129400000.0
2009-12-17 16:12:00,83.915,83.95,83.9,83.91,258600000.0
2009-12-17 16:13:00,83.91,83.91,83.87,83.9,561200000.0
2009-12-17 16:14:00,83.9,83.925,83.895,83.91,673600002.0
2009-12-17 16:15:00,83.91,83.915,83.87,83.905,784199999.0
2009-12-17 16:16:00,83.9,83.925,83.9,83.915,450500001.0
2009-12-17 16:17:00,83.915,83.925,83.9,83.915,448999999.0
2009-12-17 16:18:00,83.915,83.915,83.895,83.895,571600000.0
2009-12-17 16:19:00,83.895,83.895,83.885,83.885,335500000.0
2009-12-17 16:20:00,83.885,83.905,83.87,83.895,664999998.0
2009-12-17 16:21:00,83.895,83.91,83.895,83.905,275900000.0
2009-12-17 16:22:00,83.905,83.92,83.895,83.91,244700000.0
2009-12-17 16:23:00,83.905,83.915,83.885,83.91,281100000.0
2009-12-17 16:24:00,83.915,83.925,83.905,83.915,286800000.0
2009-12-17 16:25:00,83.915,83.945,83.895,83.945,577200000.0
2009-12-17 16:26:00,83.945,83.97,83.935,83.96,489400000.0
2009-12-17 16:27:00,83.965,83.99,83.95,83.99,747699999.0
2009-12-17 16:28:00,83.99,84.02,83.99,84.005,682999999.0
2009-12-17 16:29:00,84.005,84.04,84.005,84.035,568400000.0
2009-12-17 16:30:00,84.035,84.035,84.005,84.015,505999999.0
2009-12-17 16:31:00,84.015,84.045,84.015,84.03,570199999.0
2009-12-17 16:32:00,84.03,84.055,84.02,84.05,766600001.0
2009-12-17 16:33:00,84.045,84.065,84.045,84.065,632000000.0
2009-12-17 16:34:00,84.065,84.115,84.055,84.105,592900000.0
2009-12-17 16:35:00,84.105,84.135,84.095,84.125,645799999.0
2009-12-17 16:36:00,84.13,84.205,84.125,84.195,576600000.0
2009-12-17 16:37:00,84.195,84.215,84.175,84.18,493500000.0
2009-12-17 16:38:00,84.175,84.195,84.165,84.175,619700000.0
2009-12-17 16:39:00,84.175,84.195,84.17,84.175,585300000.0
2009-12-17 16:40:00,84.185,84.2,84.17,84.185,856700000.0
2009-12-17 16:41:00,84.175,84.205,84.175,84.175,701999999.0
2009-12-17 16:42:00,84.175,84.23,84.17,84.215,876600002.0
2009-12-17 16:43:00,84.22,84.245,84.21,84.215,507200000.0
2009-12-17 16:44:00,84.215,84.23,84.185,84.21,651400000.0
2009-12-17 16:45:00,84.205,84.205,84.175,84.18,807200002.0
2009-12-17 16:46:00,84.18,84.2,84.175,84.195,543499992.0
2009-12-17 16:47:00,84.2,84.205,84.185,84.195,478900000.0
2009-12-17 16:48:00,84.195,84.195,84.16,84.18,539900000.0
2009-12-17 16:49:00,84.18,84.18,84.165,84.17,335100000.0
2009-12-17 16:50:00,84.17,84.175,84.16,84.17,496100000.0
2009-12-17 16:51:00,84.17,84.17,84.145,84.15,878699997.0
2009-12-17 16:52:00,84.15,84.16,84.14,84.155,578500000.0
2009-12-17 16:53:00,84.155,84.155,84.13,84.15,981799998.0
2009-12-17 16:54:00,84.145,84.175,84.135,84.175,752499999.0
2009-12-17 16:55:00,84.175,84.175,84.14,84.15,835099997.0
2009-12-17 16:56:00,84.15,84.165,84.12,84.155,695300000.0
2009-12-17 16:57:00,84.15,84.15,84.085,84.09,678000000.0
2009-12-17 16:58:00,84.09,84.15,84.09,84.12,532600000.0
2009-12-17 16:59:00,84.12,84.12,84.045,84.065,781100000.0
2009-12-17 17:00:00,84.065,84.165,84.055,84.16,643400000.0
2009-12-17 17:01:00,84.155,84.2,84.15,84.15,646800001.0
2009-12-17 17:02:00,84.15,84.22,84.145,84.195,816499999.0
2009-12-17 17:03:00,84.195,84.205,84.125,84.13,977200000.0
2009-12-17 17:04:00,84.13,84.19,84.13,84.165,696900000.0
2009-12-17 17:05:00,84.165,84.185,84.14,84.145,916399998.0
2009-12-17 17:06:00,84.15,84.175,84.145,84.16,819200000.0
2009-12-17 17:07:00,84.16,84.175,84.14,84.16,664199999.0
2009-12-17 17:08:00,84.16,84.205,84.15,84.165,666300000.0
2009-12-17 17:09:00,84.165,84.23,84.15,84.22,728800000.0
2009-12-17 17:10:00,84.22,84.23,84.205,84.225,523399998.0
2009-12-17 17:11:00,84.225,84.235,84.2,84.205,781800000.0
2009-12-17 17:12:00,84.205,84.235,84.205,84.23,691300000.0
2009-12-17 17:13:00,84.23,84.26,84.225,84.26,629800000.0
2009-12-17 17:14:00,84.255,84.255,84.23,84.24,826600000.0
2009-12-17 17:15:00,84.24,84.255,84.23,84.245,560800000.0
2009-12-17 17:16:00,84.245,84.265,84.235,84.255,831900000.0
2009-12-17 17:17:00,84.255,84.28,84.255,84.26,533400000.0
2009-12-17 17:18:00,84.255,84.295,84.255,84.275,591399999.0
2009-12-17 17:19:00,84.275,84.3,84.265,84.3,782799999.0
2009-12-17 17:20:00,84.3,84.37,84.3,84.37,635500002.0
2009-12-17 17:21:00,84.37,84.375,84.335,84.345,318800000.0
2009-12-17 17:22:00,84.345,84.365,84.33,84.365,716600002.0
2009-12-17 17:23:00,84.365,84.395,84.365,84.375,656600000.0
2009-12-17 17:24:00,84.38,84.385,84.335,84.335,674100000.0
2009-12-17 17:25:00,84.33,84.335,84.305,84.305,416600000.0
2009-12-17 17:26:00,84.305,84.325,84.295,84.31,347600000.0
2009-12-17 17:27:00,84.31,84.315,84.29,84.29,159600000.0
2009-12-17 17:28:00,84.29,84.325,84.29,84.305,459100000.0
2009-12-17 17:29:00,84.3,84.325,84.3,84.305,243400000.0
2009-12-17 17:30:00,84.3,84.325,84.295,84.31,503000000.0
2009-12-17 17:31:00,84.31,84.33,84.305,84.32,381700000.0
2009-12-17 17:32:00,84.32,84.32,84.305,84.31,350700000.0
2009-12-17 17:33:00,84.315,84.325,84.3,84.32,500299999.0
2009-12-17 17:34:00,84.32,84.335,84.305,84.335,623800000.0
2009-12-17 17:35:00,84.335,84.345,84.315,84.325,736300000.0
2009-12-17 17:36:00,84.33,84.345,84.315,84.34,452599999.0
2009-12-17 17:37:00,84.345,84.35,84.295,84.315,359300000.0
2009-12-17 17:38:00,84.315,84.335,84.29,84.315,738900000.0
2009-12-17 17:39:00,84.315,84.39,84.295,84.385,940199998.0
2009-12-17 17:40:00,84.39,84.41,84.38,84.405,755700000.0
2009-12-17 17:41:00,84.405,84.43,84.4,84.415,547700000.0
2009-12-17 17:42:00,84.415,84.445,84.415,84.415,870200003.0
2009-12-17 17:43:00,84.415,84.455,84.405,84.445,825400000.0
2009-12-17 17:44:00,84.44,84.48,84.44,84.47,784299998.0
2009-12-17 17:45:00,84.475,84.495,84.46,84.495,774000000.0
2009-12-17 17:46:00,84.495,84.495,84.455,84.48,601900000.0
2009-12-17 17:47:00,84.475,84.51,84.47,84.47,882800000.0
2009-12-17 17:48:00,84.465,84.5,84.465,84.485,554499999.0
2009-12-17 17:49:00,84.485,84.49,84.475,84.48,365700000.0
2009-12-17 17:50:00,84.48,84.485,84.465,84.48,303900001.0
2009-12-17 17:51:00,84.48,84.48,84.45,84.45,652200000.0
2009-12-17 17:52:00,84.45,84.455,84.405,84.405,768899999.0
2009-12-17 17:53:00,84.41,84.41,84.36,84.37,554200000.0
2009-12-17 17:54:00,84.365,84.395,84.365,84.39,535699999.0
2009-12-17 17:55:00,84.39,84.395,84.365,84.375,779200000.0
2009-12-17 17:56:00,84.375,84.395,84.365,84.385,849899996.0
2009-12-17 17:57:00,84.385,84.395,84.365,84.395,982999995.0
2009-12-17 17:58:00,84.4,84.4,84.365,84.38,782799999.0
2009-12-17 17:59:00,84.38,84.38,84.26,84.28,1114900001.0
2009-12-17 18:00:00,84.28,84.33,84.28,84.31,1108700000.0
2009-12-17 18:01:00,84.315,84.34,84.305,84.315,998299999.0
2009-12-17 18:02:00,84.315,84.33,84.3,84.31,1211699999.0
2009-12-17 18:03:00,84.31,84.325,84.305,84.315,660000004.0
2009-12-17 18:04:00,84.32,84.32,84.3,84.305,706100000.0
2009-12-17 18:05:00,84.305,84.32,84.305,84.315,775699999.0
2009-12-17 18:06:00,84.315,84.315,84.295,84.305,880800006.0
2009-12-17 18:07:00,84.305,84.305,84.275,84.29,819800001.0
2009-12-17 18:08:00,84.29,84.29,84.245,84.245,854799997.0
2009-12-17 18:09:00,84.245,84.26,84.235,84.235,775299993.0
2009-12-17 18:10:00,84.235,84.255,84.235,84.25,1093699988.0
2009-12-17 18:11:00,84.25,84.265,84.235,84.235,660699993.0
2009-12-17 18:12:00,84.235,84.26,84.23,84.235,722199996.0
2009-12-17 18:13:00,84.235,84.245,84.205,84.215,659599998.0
2009-12-17 18:14:00,84.22,84.23,84.205,84.205,908299999.0
2009-12-17 18:15:00,84.21,84.26,84.21,84.24,804599999.0
2009-12-17 18:16:00,84.225,84.24,84.205,84.235,854100000.0
2009-12-17 18:17:00,84.235,84.265,84.225,84.255,368500002.0
2009-12-17 18:18:00,84.26,84.315,84.25,84.29,887299994.0
2009-12-17 18:19:00,84.29,84.31,84.255,84.26,625900000.0
2009-12-17 18:20:00,84.26,84.29,84.255,84.285,385100000.0
2009-12-17 18:21:00,84.285,84.295,84.25,84.265,601500000.0
2009-12-17 18:22:00,84.265,84.285,84.245,84.285,355900000.0
2009-12-17 18:23:00,84.285,84.295,84.265,84.275,555299999.0
2009-12-17 18:24:00,84.275,84.3,84.255,84.27,653799999.0
2009-12-17 18:25:00,84.27,84.28,84.255,84.255,575800000.0
2009-12-17 18:26:00,84.255,84.265,84.24,84.26,423299999.0
2009-12-17 18:27:00,84.265,84.27,84.245,84.255,521400001.0
2009-12-17 18:28:00,84.255,84.265,84.235,84.245,572400000.0
2009-12-17 18:29:00,84.245,84.245,84.2,84.22,421600001.0
2009-12-17 18:30:00,84.225,84.23,84.2,84.2,575799999.0
2009-12-17 18:31:00,84.2,84.21,84.195,84.21,484399999.0
2009-12-17 18:32:00,84.21,84.21,84.19,84.2,527199999.0
2009-12-17 18:33:00,84.2,84.225,84.2,84.21,664500000.0
2009-12-17 18:34:00,84.21,84.22,84.2,84.215,525099999.0
2009-12-17 18:35:00,84.215,84.225,84.205,84.205,780399999.0
2009-12-17 18:36:00,84.205,84.22,84.185,84.19,933399995.0
2009-12-17 18:37:00,84.195,84.21,84.18,84.185,790199995.0
2009-12-17 18:38:00,84.185,84.19,84.175,84.175,583799997.0
2009-12-17 18:39:00,84.175,84.18,84.175,84.18,316200001.0
2009-12-17 18:40:00,84.175,84.19,84.155,84.175,701699999.0
2009-12-17 18:41:00,84.175,84.22,84.17,84.195,592899999.0
2009-12-17 18:42:00,84.195,84.2,84.165,84.175,729400000.0
2009-12-17 18:43:00,84.175,84.19,84.17,84.18,760700000.0
2009-12-17 18:44:00,84.175,84.2,84.175,84.2,546200000.0
2009-12-17 18:45:00,84.2,84.245,84.2,84.235,1051299998.0
2009-12-17 18:46:00,84.235,84.29,84.235,84.285,720000001.0
2009-12-17 18:47:00,84.28,84.305,84.275,84.285,561600000.0
2009-12-17 18:48:00,84.285,84.295,84.265,84.295,722999999.0
2009-12-17 18:49:00,84.29,84.315,84.275,84.29,721699998.0
2009-12-17 18:50:00,84.29,84.305,84.255,84.255,849400003.0
2009-12-17 18:51:00,84.255,84.28,84.255,84.27,245400000.0
2009-12-17 18:52:00,84.27,84.315,84.265,84.3,704100001.0
2009-12-17 18:53:00,84.295,84.31,84.28,84.285,547100000.0
2009-12-17 18:54:00,84.285,84.285,84.255,84.26,544900002.0
2009-12-17 18:55:00,84.26,84.285,84.255,84.275,436799999.0
2009-12-17 18:56:00,84.275,84.285,84.275,84.275,151100000.0
2009-12-17 18:57:00,84.275,84.295,84.275,84.28,587600000.0
2009-12-17 18:58:00,84.285,84.3,84.265,84.3,638200000.0
2009-12-17 18:59:00,84.3,84.34,84.3,84.325,582899999.0
2009-12-17 19:00:00,84.325,84.345,84.305,84.315,720700000.0
2009-12-17 19:01:00,84.315,84.315,84.285,84.295,445699999.0
2009-12-17 19:02:00,84.31,84.32,84.295,84.3,271100000.0
2009-12-17 19:03:00,84.3,84.3,84.255,84.255,829899998.0
2009-12-17 19:04:00,84.255,84.255,84.23,84.23,548500001.0
2009-12-17 19:05:00,84.23,84.24,84.22,84.22,339499999.0
2009-12-17 19:06:00,84.215,84.24,84.205,84.215,553200003.0
2009-12-17 19:07:00,84.22,84.235,84.17,84.195,860099999.0
2009-12-17 19:08:00,84.195,84.195,84.145,84.165,719199998.0
2009-12-17 19:09:00,84.165,84.185,84.15,84.18,746399995.0
2009-12-17 19:10:00,84.18,84.19,84.155,84.155,473800000.0
2009-12-17 19:11:00,84.15,84.165,84.14,84.155,443100000.0
2009-12-17 19:12:00,84.155,84.19,84.155,84.175,466299999.0
2009-12-17 19:13:00,84.18,84.21,84.175,84.195,521000000.0
2009-12-17 19:14:00,84.195,84.205,84.185,84.205,367799998.0
2009-12-17 19:15:00,84.205,84.23,84.205,84.225,285499999.0
2009-12-17 19:16:00,84.225,84.225,84.185,84.2,593099998.0
2009-12-17 19:17:00,84.2,84.235,84.2,84.22,628600000.0
2009-12-17 19:18:00,84.225,84.23,84.215,84.215,318099999.0
2009-12-17 19:19:00,84.22,84.22,84.155,84.155,470600000.0
2009-12-17 19:20:00,84.155,84.165,84.135,84.16,554100000.0
2009-12-17 19:21:00,84.155,84.155,84.11,84.11,623200000.0
2009-12-17 19:22:00,84.115,84.125,84.11,84.125,589100000.0
2009-12-17 19:23:00,84.125,84.135,84.12,84.12,274700000.0
2009-12-17 19:24:00,84.12,84.12,84.11,84.12,331300000.0
2009-12-17 19:25:00,84.12,84.155,84.12,84.12,810199999.0
2009-12-17 19:26:00,84.12,84.125,84.12,84.125,185300000.0
2009-12-17 19:27:00,84.125,84.14,84.12,84.125,480600000.0
2009-12-17 19:28:00,84.125,84.145,84.125,84.145,339500000.0
2009-12-17 19:29:00,84.145,84.17,84.14,84.145,535000000.0
2009-12-17 19:30:00,84.135,84.14,84.12,84.135,610500000.0
2009-12-17 19:31:00,84.135,84.16,84.125,84.155,225200000.0
2009-12-17 19:32:00,84.16,84.165,84.15,84.15,310100000.0
2009-12-17 19:33:00,84.15,84.165,84.14,84.15,408900001.0
2009-12-17 19:34:00,84.15,84.15,84.14,84.15,360100000.0
2009-12-17 19:35:00,84.15,84.15,84.13,84.13,412500000.0
2009-12-17 19:36:00,84.13,84.13,84.11,84.115,394000000.0
2009-12-17 19:37:00,84.115,84.12,84.105,84.105,224200000.0
2009-12-17 19:38:00,84.105,84.125,84.095,84.125,480100000.0
2009-12-17 19:39:00,84.125,84.125,84.105,84.11,222800000.0
2009-12-17 19:40:00,84.12,84.125,84.115,84.12,193600000.0
2009-12-17 19:41:00,84.12,84.135,84.12,84.12,174100000.0
2009-12-17 19:42:00,84.12,84.135,84.115,84.125,425300000.0
2009-12-17 19:43:00,84.125,84.13,84.09,84.09,333200000.0
2009-12-17 19:44:00,84.09,84.09,84.07,84.08,336599999.0
2009-12-17 19:45:00,84.075,84.095,84.07,84.08,351500000.0
2009-12-17 19:46:00,84.08,84.08,84.06,84.07,246700000.0
2009-12-17 19:47:00,84.065,84.07,84.045,84.045,353300000.0
2009-12-17 19:48:00,84.035,84.045,84.02,84.03,342199999.0
2009-12-17 19:49:00,84.03,84.03,84.005,84.02,341000000.0
2009-12-17 19:50:00,84.015,84.05,84.01,84.05,358300000.0
2009-12-17 19:51:00,84.04,84.055,84.04,84.05,139900000.0
2009-12-17 19:52:00,84.045,84.065,84.045,84.065,216600000.0
2009-12-17 19:53:00,84.065,84.065,84.05,84.055,111700000.0
2009-12-17 19:54:00,84.05,84.055,84.05,84.05,164000000.0
2009-12-17 19:55:00,84.055,84.07,84.05,84.06,514500000.0
2009-12-17 19:56:00,84.065,84.065,84.05,84.06,263700000.0
2009-12-17 19:57:00,84.06,84.095,84.055,84.085,302900000.0
2009-12-17 19:58:00,84.085,84.11,84.085,84.11,436300000.0
2009-12-17 19:59:00,84.11,84.125,84.095,84.12,98900000.0
2009-12-17 20:00:00,84.125,84.15,84.105,84.115,462700000.0
2009-12-17 20:01:00,84.115,84.12,84.11,84.12,343300000.0
2009-12-17 20:02:00,84.12,84.12,84.1,84.105,251900000.0
2009-12-17 20:03:00,84.105,84.11,84.075,84.075,454800000.0
2009-12-17 20:04:00,84.07,84.075,84.04,84.04,318700000.0
2009-12-17 20:05:00,84.045,84.05,84.03,84.035,360700000.0
2009-12-17 20:06:00,84.035,84.06,84.035,84.06,465599999.0
2009-12-17 20:07:00,84.06,84.06,84.045,84.05,217200000.0
2009-12-17 20:08:00,84.05,84.055,84.045,84.045,463800000.0
2009-12-17 20:09:00,84.045,84.045,84.025,84.035,507000000.0
2009-12-17 20:10:00,84.035,84.05,84.025,84.025,396100000.0
2009-12-17 20:11:00,84.03,84.05,84.025,84.045,231900000.0
2009-12-17 20:12:00,84.045,84.05,84.03,84.03,214400000.0
2009-12-17 20:13:00,84.025,84.03,84.015,84.025,150800000.0
2009-12-17 20:14:00,84.025,84.035,84.02,84.03,134000000.0
2009-12-17 20:15:00,84.025,84.025,84.02,84.025,58700000.0
2009-12-17 20:16:00,84.02,84.025,84.015,84.025,78200000.0
2009-12-17 20:17:00,84.025,84.045,84.025,84.035,310200000.0
2009-12-17 20:18:00,84.05,84.05,84.035,84.035,143400000.0
2009-12-17 20:19:00,84.035,84.055,84.035,84.045,279400000.0
2009-12-17 20:20:00,84.045,84.05,84.03,84.035,87100000.0
2009-12-17 20:21:00,84.03,84.035,84.0,84.005,89800000.0
2009-12-17 20:22:00,84.005,84.005,84.0,84.005,155200000.0
2009-12-17 20:23:00,84.005,84.005,83.97,83.975,181100000.0
2009-12-17 20:24:00,83.97,84.0,83.955,83.995,448000000.0
2009-12-17 20:25:00,84.005,84.005,83.99,84.0,539500001.0
2009-12-17 20:26:00,84.0,84.01,83.99,84.01,181000000.0
2009-12-17 20:27:00,84.015,84.025,84.01,84.025,230099999.0
2009-12-17 20:28:00,84.025,84.025,84.02,84.02,82100000.0
2009-12-17 20:29:00,84.015,84.02,84.005,84.015,416900000.0
2009-12-17 20:30:00,84.015,84.025,84.005,84.025,249400000.0
2009-12-17 20:31:00,84.03,84.045,84.025,84.035,473300000.0
2009-12-17 20:32:00,84.04,84.05,84.015,84.02,343900001.0
2009-12-17 20:33:00,84.02,84.03,83.995,83.995,530200000.0
2009-12-17 20:34:00,83.995,83.995,83.985,83.985,578800000.0
2009-12-17 20:35:00,83.985,83.995,83.98,83.98,832500000.0
2009-12-17 20:36:00,83.99,83.995,83.975,83.99,509900000.0
2009-12-17 20:37:00,83.99,83.995,83.98,83.985,457000000.0
2009-12-17 20:38:00,83.985,84.005,83.985,84.0,234499998.0
2009-12-17 20:39:00,84.0,84.005,83.995,84.0,480199998.0
2009-12-17 20:40:00,84.0,84.03,83.995,83.995,538999999.0
2009-12-17 20:41:00,83.995,83.995,83.96,83.965,534900000.0
2009-12-17 20:42:00,83.965,83.985,83.955,83.98,610100001.0
2009-12-17 20:43:00,83.98,83.985,83.975,83.98,159100000.0
2009-12-17 20:44:00,83.975,83.985,83.96,83.96,196700000.0
2009-12-17 20:45:00,83.96,83.96,83.95,83.95,349199999.0
2009-12-17 20:46:00,83.955,83.955,83.935,83.94,534900001.0
2009-12-17 20:47:00,83.935,83.935,83.895,83.9,405000002.0
2009-12-17 20:48:00,83.9,83.91,83.885,83.885,366400006.0
2009-12-17 20:49:00,83.885,83.91,83.885,83.9,502700000.0
2009-12-17 20:50:00,83.9,83.905,83.88,83.905,336300000.0
2009-12-17 20:51:00,83.905,83.935,83.905,83.92,541300000.0
2009-12-17 20:52:00,83.92,83.925,83.895,83.905,744400000.0
2009-12-17 20:53:00,83.9,83.935,83.9,83.935,251200000.0
2009-12-17 20:54:00,83.93,83.94,83.925,83.935,267300000.0
2009-12-17 20:55:00,83.935,83.965,83.935,83.955,577600000.0
2009-12-17 20:56:00,83.955,83.96,83.935,83.935,376100001.0
2009-12-17 20:57:00,83.935,83.955,83.935,83.945,347199999.0
2009-12-17 20:58:00,83.945,83.945,83.935,83.935,289700000.0
2009-12-17 20:59:00,83.935,83.955,83.935,83.955,247100000.0
2009-12-17 21:00:00,83.96,83.965,83.95,83.955,466300000.0
2009-12-17 21:01:00,83.955,83.985,83.955,83.975,464500003.0
2009-12-17 21:02:00,83.975,83.995,83.975,83.99,329300000.0
2009-12-17 21:03:00,83.99,83.99,83.985,83.985,92400000.0
2009-12-17 21:04:00,83.985,84.005,83.985,83.995,354400000.0
2009-12-17 21:05:00,83.995,84.0,83.99,83.995,206000000.0
2009-12-17 21:06:00,84.005,84.005,83.995,83.995,600300003.0
2009-12-17 21:07:00,83.995,84.005,83.975,83.99,569000000.0
2009-12-17 21:08:00,83.99,84.01,83.99,84.01,304300000.0
2009-12-17 21:09:00,84.01,84.015,84.01,84.015,16000000.0
2009-12-17 21:10:00,84.005,84.055,84.005,84.055,344700000.0
2009-12-17 21:11:00,84.055,84.07,84.055,84.06,343000000.0
2009-12-17 21:12:00,84.06,84.07,84.06,84.065,229500000.0
2009-12-17 21:13:00,84.065,84.065,84.035,84.04,266800000.0
2009-12-17 21:14:00,84.035,84.04,84.03,84.035,168200000.0
2009-12-17 21:15:00,84.04,84.045,84.035,84.035,84200000.0
2009-12-17 21:16:00,84.045,84.045,83.985,83.995,254400000.0
2009-12-17 21:17:00,83.995,84.0,83.98,83.995,127899999.0
2009-12-17 21:18:00,83.995,84.0,83.98,84.0,189600000.0
2009-12-17 21:19:00,84.0,84.015,83.995,84.005,97400000.0
2009-12-17 21:20:00,84.01,84.04,84.01,84.015,566000000.0
2009-12-17 21:21:00,84.015,84.025,84.01,84.02,346200000.0
2009-12-17 21:22:00,84.02,84.02,83.895,83.9,936300001.0
2009-12-17 21:23:00,83.9,83.91,83.885,83.895,503200000.0
2009-12-17 21:24:00,83.91,83.915,83.89,83.9,307300000.0
2009-12-17 21:25:00,83.9,83.905,83.875,83.88,498100000.0
2009-12-17 21:26:00,83.87,83.87,83.83,83.845,662600000.0
2009-12-17 21:27:00,83.835,83.865,83.825,83.845,532700001.0
2009-12-17 21:28:00,83.835,83.865,83.835,83.865,681600000.0
2009-12-17 21:29:00,83.865,83.87,83.85,83.855,390100000.0
2009-12-17 21:30:00,83.855,83.87,83.845,83.85,684500001.0
2009-12-17 21:31:00,83.85,83.85,83.825,83.85,571900000.0
2009-12-17 21:32:00,83.85,83.85,83.83,83.83,274700000.0
2009-12-17 21:33:00,83.835,83.865,83.825,83.855,426300000.0
2009-12-17 21:34:00,83.86,83.87,83.86,83.865,437600000.0
2009-12-17 21:35:00,83.865,83.895,83.865,83.885,554000000.0
2009-12-17 21:36:00,83.885,83.895,83.88,83.895,391400000.0
2009-12-17 21:37:00,83.895,83.91,83.885,83.905,468600000.0
2009-12-17 21:38:00,83.905,83.965,83.905,83.945,547900000.0
2009-12-17 21:39:00,83.945,83.95,83.93,83.93,275500002.0
2009-12-17 21:40:00,83.93,83.965,83.925,83.965,308300000.0
2009-12-17 21:41:00,83.965,83.975,83.95,83.965,244300000.0
2009-12-17 21:42:00,83.975,83.985,83.97,83.975,206100000.0
2009-12-17 21:43:00,83.975,83.98,83.965,83.965,235800000.0
2009-12-17 21:44:00,83.97,83.99,83.965,83.98,422700000.0
2009-12-17 21:45:00,83.98,83.995,83.98,83.985,355799999.0
2009-12-17 21:46:00,83.995,83.995,83.975,83.98,313500000.0
2009-12-17 21:47:00,83.98,83.985,83.975,83.98,167600000.0
2009-12-17 21:48:00,83.975,83.985,83.975,83.98,446800000.0
2009-12-17 21:49:00,83.98,83.98,83.975,83.98,131200000.0
2009-12-17 21:50:00,83.98,84.0,83.975,83.995,275800000.0
2009-12-17 21:51:00,84.0,84.0,83.985,83.99,204700000.0
2009-12-17 21:52:00,83.995,84.0,83.975,83.98,444400001.0
2009-12-17 21:53:00,83.98,83.995,83.98,83.995,214200000.0
2009-12-17 21:54:00,84.0,84.035,84.0,84.025,427199998.0
2009-12-17 21:55:00,84.025,84.03,84.015,84.025,412299997.0
2009-12-17 21:56:00,84.025,84.04,84.02,84.035,327400000.0
2009-12-17 21:57:00,84.04,84.065,84.03,84.06,358000000.0
2009-12-17 21:58:00,84.065,84.08,84.06,84.075,371600000.0
2009-12-17 21:59:00,84.075,84.08,84.03,84.03,632100001.0
2009-12-17 22:00:00,84.03,84.04,84.015,84.04,258800000.0
2009-12-17 22:01:00,84.04,84.04,84.04,84.04,65600000.0
2009-12-17 22:02:00,84.04,84.05,84.035,84.04,291500000.0
2009-12-17 22:03:00,84.045,84.055,84.04,84.045,67200000.0
2009-12-17 22:04:00,84.05,84.05,83.995,84.0,423500000.0
2009-12-17 22:05:00,84.0,84.0,83.98,83.99,387100000.0
2009-12-17 22:06:00,83.99,83.99,83.985,83.99,188600000.0
2009-12-17 22:07:00,83.99,84.015,83.99,84.015,191500000.0
2009-12-17 22:08:00,84.015,84.05,84.01,84.045,454100000.0
2009-12-17 22:09:00,84.045,84.07,84.045,84.065,393300000.0
2009-12-17 22:10:00,84.065,84.07,84.055,84.06,209800000.0
2009-12-17 22:11:00,84.06,84.06,84.035,84.045,611200000.0
2009-12-17 22:12:00,84.045,84.045,84.035,84.045,481300000.0
2009-12-17 22:13:00,84.045,84.06,84.04,84.055,339200000.0
2009-12-17 22:14:00,84.055,84.07,84.045,84.05,209900000.0
2009-12-17 22:15:00,84.05,84.05,84.035,84.04,87800000.0
2009-12-17 22:16:00,84.04,84.04,84.015,84.02,150000000.0
2009-12-17 22:17:00,84.02,84.035,84.02,84.025,161600000.0
2009-12-17 22:18:00,84.025,84.05,84.025,84.045,347700000.0
2009-12-17 22:19:00,84.05,84.065,84.05,84.06,287900000.0
2009-12-17 22:20:00,84.06,84.065,84.05,84.06,263600000.0
2009-12-17 22:21:00,84.06,84.07,84.06,84.06,193300000.0
2009-12-17 22:22:00,84.06,84.06,84.045,84.055,263600000.0
2009-12-17 22:23:00,84.055,84.07,84.045,84.045,256600001.0
2009-12-17 22:24:00,84.045,84.045,84.035,84.04,170900000.0
2009-12-17 22:25:00,84.035,84.05,84.035,84.05,174400000.0
2009-12-17 22:26:00,84.045,84.08,84.04,84.07,353000000.0
2009-12-17 22:27:00,84.07,84.075,84.06,84.06,189900000.0
2009-12-17 22:28:00,84.06,84.095,84.055,84.075,571200000.0
2009-12-17 22:29:00,84.075,84.09,84.075,84.09,126800000.0
2009-12-17 22:30:00,84.09,84.125,84.09,84.125,250000000.0
2009-12-17 22:31:00,84.12,84.125,84.115,84.12,214500000.0
2009-12-17 22:32:00,84.12,84.135,84.115,84.125,268100001.0
2009-12-17 22:33:00,84.125,84.135,84.12,84.135,200500000.0
2009-12-17 22:34:00,84.145,84.16,84.14,84.155,254100000.0
2009-12-17 22:35:00,84.155,84.155,84.155,84.155,233600000.0
2009-12-17 22:36:00,84.155,84.155,84.14,84.145,356900000.0
2009-12-17 22:37:00,84.145,84.145,84.125,84.13,283700000.0
2009-12-17 22:38:00,84.13,84.135,84.115,84.115,290200000.0
2009-12-17 22:39:00,84.115,84.115,84.1,84.1,184700000.0
2009-12-17 22:40:00,84.1,84.135,84.1,84.135,406500000.0
2009-12-17 22:41:00,84.135,84.135,84.12,84.125,261100000.0
2009-12-17 22:42:00,84.125,84.13,84.115,84.125,305000000.0
2009-12-17 22:43:00,84.125,84.125,84.11,84.115,405099999.0
2009-12-17 22:44:00,84.115,84.115,84.1,84.115,287300000.0
2009-12-17 22:45:00,84.11,84.115,84.05,84.07,605700000.0
2009-12-17 22:46:00,84.075,84.075,84.055,84.075,325200000.0
2009-12-17 22:47:00,84.075,84.1,84.075,84.1,304900000.0
2009-12-17 22:48:00,84.1,84.1,84.085,84.085,246900000.0
2009-12-17 22:49:00,84.085,84.11,84.085,84.105,278600000.0
2009-12-17 22:50:00,84.105,84.115,84.075,84.08,277400000.0
2009-12-17 22:51:00,84.07,84.07,84.04,84.05,348000000.0
2009-12-17 22:52:00,84.035,84.035,84.005,84.015,566900000.0
2009-12-17 22:53:00,84.015,84.025,83.985,83.985,442300000.0
2009-12-17 22:54:00,83.98,84.015,83.98,84.005,353600000.0
2009-12-17 22:55:00,84.005,84.02,84.005,84.005,274600000.0
2009-12-17 22:56:00,84.005,84.02,84.005,84.015,189800000.0
2009-12-17 22:57:00,84.015,84.025,84.01,84.015,257400000.0
2009-12-17 22:58:00,84.02,84.025,84.015,84.02,135000000.0
2009-12-17 22:59:00,84.015,84.035,84.015,84.025,95800000.0
2009-12-17 23:00:00,84.02,84.04,84.01,84.025,327400000.0
2009-12-17 23:01:00,84.025,84.04,84.015,84.025,209400000.0
2009-12-17 23:02:00,84.025,84.025,84.015,84.015,7400000.0
2009-12-17 23:03:00,84.015,84.015,83.995,84.005,37000000.0
2009-12-17 23:04:00,84.0,84.01,84.0,84.01,61300000.0
2009-12-17 23:05:00,84.015,84.015,84.005,84.005,24400000.0
2009-12-17 23:06:00,84.0,84.03,84.0,84.025,45400000.0
2009-12-17 23:07:00,84.025,84.045,84.025,84.045,114900000.0
2009-12-17 23:08:00,84.045,84.05,84.03,84.045,52100000.0
2009-12-17 23:09:00,84.04,84.05,84.04,84.045,39900000.0
2009-12-17 23:10:00,84.045,84.06,84.035,84.035,85600000.0
2009-12-17 23:11:00,84.035,84.035,83.955,83.965,101300000.0
2009-12-17 23:12:00,83.965,84.005,83.965,83.99,304800000.0
2009-12-17 23:13:00,83.995,84.0,83.98,83.98,12400000.0
2009-12-17 23:14:00,83.965,83.97,83.925,83.935,187600000.0
2009-12-17 23:15:00,83.935,83.935,83.91,83.91,41600000.0
2009-12-17 23:16:00,83.91,83.93,83.91,83.93,27100000.0
2009-12-17 23:17:00,83.93,83.955,83.93,83.955,34600000.0
2009-12-17 23:18:00,83.96,83.97,83.935,83.94,31600000.0
2009-12-17 23:19:00,83.94,83.95,83.93,83.945,55100000.0
2009-12-17 23:20:00,83.945,83.955,83.925,83.93,68800000.0
2009-12-17 23:21:00,83.935,83.935,83.91,83.915,51500000.0
2009-12-17 23:22:00,83.92,83.92,83.91,83.92,18000000.0
2009-12-17 23:23:00,83.925,83.94,83.915,83.94,13000000.0
2009-12-17 23:24:00,83.935,83.95,83.915,83.93,56200000.0
2009-12-17 23:25:00,83.925,83.93,83.915,83.92,101500000.0
2009-12-17 23:26:00,83.915,83.92,83.915,83.92,60200000.0
2009-12-17 23:27:00,83.915,83.92,83.915,83.92,63800000.0
2009-12-17 23:28:00,83.925,83.925,83.9,83.9,53400000.0
2009-12-17 23:29:00,83.905,83.925,83.895,83.9,88200000.0
2009-12-17 23:30:00,83.895,83.945,83.895,83.935,72900000.0
2009-12-17 23:31:00,83.935,83.935,83.905,83.925,72600000.0
2009-12-17 23:32:00,83.925,83.945,83.925,83.945,136100000.0
2009-12-17 23:33:00,83.94,83.945,83.925,83.935,16600000.0
2009-12-17 23:34:00,83.935,83.935,83.915,83.915,21400000.0
2009-12-17 23:35:00,83.915,83.93,83.915,83.93,7800000.0
2009-12-17 23:36:00,83.93,83.94,83.91,83.91,72600000.0
2009-12-17 23:37:00,83.91,83.915,83.905,83.915,54900000.0
2009-12-17 23:38:00,83.915,83.915,83.905,83.905,88500000.0
2009-12-17 23:39:00,83.905,83.91,83.905,83.91,30400000.0
2009-12-17 23:40:00,83.91,83.92,83.91,83.915,39200000.0
2009-12-17 23:41:00,83.915,83.945,83.905,83.945,76200000.0
2009-12-17 23:42:00,83.95,83.965,83.93,83.94,66000000.0
2009-12-17 23:43:00,83.935,83.96,83.935,83.955,40100000.0
2009-12-17 23:44:00,83.945,83.965,83.945,83.96,48600000.0
2009-12-17 23:45:00,83.955,83.965,83.95,83.96,43800000.0
2009-12-17 23:46:00,83.96,83.96,83.945,83.945,11200000.0
2009-12-17 23:47:00,83.95,83.95,83.94,83.945,21000000.0
2009-12-17 23:48:00,83.94,83.945,83.93,83.93,34800000.0
2009-12-17 23:49:00,83.935,83.96,83.93,83.96,28100000.0
2009-12-17 23:50:00,83.96,83.97,83.95,83.96,24400000.0
2009-12-17 23:51:00,83.955,83.97,83.955,83.965,80000000.0
2009-12-17 23:52:00,83.96,83.985,83.935,83.985,66900000.0
2009-12-17 23:53:00,83.985,83.995,83.915,83.935,68000000.0
2009-12-17 23:54:00,83.945,83.955,83.945,83.955,35200000.0
2009-12-17 23:55:00,83.96,83.965,83.95,83.955,50800000.0
2009-12-17 23:56:00,83.96,83.985,83.95,83.985,40900000.0
2009-12-17 23:57:00,83.98,83.99,83.965,83.97,124300000.0
2009-12-17 23:58:00,83.97,83.995,83.96,83.975,37200000.0
2009-12-17 23:59:00,83.975,83.975,83.965,83.97,14700000.0
2009-12-18 00:00:00,83.97,83.97,83.965,83.965,7000000.0
2009-12-18 00:01:00,83.96,83.975,83.94,83.94,16000000.0
2009-12-18 00:02:00,83.945,83.97,83.945,83.95,14000000.0
2009-12-18 00:03:00,83.945,83.975,83.945,83.97,15000000.0
2009-12-18 00:04:00,83.975,83.985,83.97,83.98,19000000.0
2009-12-18 00:05:00,83.975,84.005,83.975,83.995,17000000.0
2009-12-18 00:06:00,84.0,84.02,83.98,83.98,13000000.0
2009-12-18 00:07:00,83.985,84.01,83.975,84.0,22000000.0
2009-12-18 00:08:00,84.01,84.01,83.985,84.01,19200000.0
2009-12-18 00:09:00,84.0,84.015,83.99,84.005,36000000.0
2009-12-18 00:10:00,84.0,84.01,83.985,83.985,19100000.0
2009-12-18 00:11:00,83.99,84.005,83.98,83.99,38300000.0
2009-12-18 00:12:00,83.99,84.005,83.99,84.0,21800000.0
2009-12-18 00:13:00,84.005,84.005,84.0,84.0,7000000.0
2009-12-18 00:14:00,84.005,84.005,83.95,83.965,22100000.0
2009-12-18 00:15:00,83.97,84.0,83.965,83.98,28700000.0
2009-12-18 00:16:00,83.995,83.995,83.95,83.96,14600000.0
2009-12-18 00:17:00,83.95,83.965,83.94,83.95,41400000.0
2009-12-18 00:18:00,83.95,84.005,83.95,84.005,27900000.0
2009-12-18 00:19:00,84.005,84.005,83.975,83.975,25700000.0
2009-12-18 00:20:00,83.97,83.98,83.97,83.975,7900000.0
2009-12-18 00:21:00,83.99,83.99,83.975,83.975,12000000.0
2009-12-18 00:22:00,83.975,83.985,83.955,83.965,46000000.0
2009-12-18 00:23:00,83.955,83.985,83.95,83.955,55500000.0
2009-12-18 00:24:00,83.955,83.985,83.955,83.985,35600000.0
2009-12-18 00:25:00,83.985,83.985,83.965,83.965,11200000.0
2009-12-18 00:26:00,83.965,83.98,83.955,83.955,33000000.0
2009-12-18 00:27:00,83.955,83.955,83.925,83.925,39800000.0
2009-12-18 00:28:00,83.925,83.945,83.9,83.915,63500000.0
2009-12-18 00:29:00,83.915,83.955,83.91,83.955,47300000.0
2009-12-18 00:30:00,83.95,83.95,83.915,83.93,55700000.0
2009-12-18 00:31:00,83.925,83.93,83.925,83.93,7800000.0
2009-12-18 00:32:00,83.92,83.93,83.92,83.93,8200000.0
2009-12-18 00:33:00,83.925,83.925,83.92,83.925,12400000.0
2009-12-18 00:34:00,83.925,83.955,83.925,83.95,42800000.0
2009-12-18 00:35:00,83.96,83.985,83.945,83.955,32600000.0
2009-12-18 00:36:00,83.955,83.965,83.955,83.955,18700000.0
2009-12-18 00:37:00,83.955,83.96,83.945,83.955,7900000.0
2009-12-18 00:38:00,83.95,83.955,83.95,83.955,9900000.0
2009-12-18 00:39:00,83.96,83.97,83.95,83.97,25900000.0
2009-12-18 00:40:00,83.965,83.965,83.965,83.965,2000000.0
2009-12-18 00:41:00,83.965,83.98,83.965,83.975,37400000.0
2009-12-18 00:42:00,83.975,83.985,83.945,83.945,22800000.0
2009-12-18 00:43:00,83.945,83.945,83.925,83.935,30200000.0
2009-12-18 00:44:00,83.935,83.935,83.935,83.935,3200000.0
2009-12-18 00:45:00,83.935,83.945,83.935,83.94,20400000.0
2009-12-18 00:46:00,83.945,83.97,83.945,83.965,14800000.0
2009-12-18 00:47:00,83.751,83.755,83.742,83.749,25700000.0
2009-12-18 00:48:00,83.965,83.975,83.965,83.965,25700000.0
2009-12-18 00:49:00,83.965,83.97,83.965,83.97,13200000.0
2009-12-18 00:50:00,83.965,84.02,83.945,83.945,63900000.0
2009-12-18 00:51:00,83.965,83.965,83.955,83.965,21200000.0
2009-12-18 00:52:00,83.965,83.985,83.965,83.965,16700000.0
2009-12-18 00:53:00,83.965,83.965,83.935,83.94,16600000.0
2009-12-18 00:54:00,83.935,83.975,83.885,83.935,75200000.0
2009-12-18 00:55:00,83.935,83.965,83.925,83.925,56000000.0
2009-12-18 00:56:00,83.925,83.945,83.925,83.935,27900000.0
2009-12-18 00:57:00,83.935,83.945,83.92,83.92,23800000.0
2009-12-18 00:58:00,83.905,83.92,83.905,83.92,6800000.0
2009-12-18 00:59:00,83.91,83.91,83.91,83.91,1600000.0
2009-12-18 01:00:00,83.905,83.91,83.865,83.865,27800000.0
2009-12-18 01:01:00,83.865,83.865,83.855,83.865,20800000.0
2009-12-18 01:02:00,83.865,83.865,83.835,83.835,49000000.0
2009-12-18 01:03:00,83.835,83.835,83.785,83.795,108400000.0
2009-12-18 01:04:00,83.785,83.795,83.755,83.755,123400000.0
2009-12-18 01:05:00,83.755,83.755,83.705,83.715,162900000.0
2009-12-18 01:06:00,83.715,83.74,83.715,83.74,120000000.0
2009-12-18 01:07:00,83.735,83.785,83.735,83.775,71300000.0
2009-12-18 01:08:00,83.755,83.765,83.745,83.755,43200000.0
2009-12-18 01:09:00,83.755,83.765,83.755,83.765,38400000.0
2009-12-18 01:10:00,83.755,83.755,83.705,83.715,44800000.0
2009-12-18 01:11:00,83.715,83.745,83.695,83.745,150400000.0
2009-12-18 01:12:00,83.745,83.745,83.725,83.745,178400000.0
2009-12-18 01:13:00,83.745,83.765,83.72,83.755,91000000.0
2009-12-18 01:14:00,83.755,83.81,83.755,83.785,134400000.0
2009-12-18 01:15:00,83.785,83.805,83.785,83.805,88000000.0
2009-12-18 01:16:00,83.805,83.83,83.785,83.785,144000000.0
2009-12-18 01:17:00,83.79,83.795,83.76,83.76,40700000.0
2009-12-18 01:18:00,83.755,83.785,83.755,83.765,60100000.0
2009-12-18 01:19:00,83.765,83.765,83.685,83.69,71400000.0
2009-12-18 01:20:00,83.685,83.685,83.635,83.67,184100000.0
2009-12-18 01:21:00,83.67,83.67,83.615,83.62,56800000.0
2009-12-18 01:22:00,83.615,83.64,83.615,83.635,44400000.0
2009-12-18 01:23:00,83.625,83.67,83.625,83.67,51900000.0
2009-12-18 01:24:00,83.68,83.695,83.655,83.655,91400000.0
2009-12-18 01:25:00,83.655,83.685,83.65,83.685,91500000.0
2009-12-18 01:26:00,83.685,83.685,83.665,83.685,41000000.0
2009-12-18 01:27:00,83.685,83.695,83.675,83.675,114500000.0
2009-12-18 01:28:00,83.675,83.68,83.59,83.59,263000000.0
2009-12-18 01:29:00,83.595,83.615,83.565,83.565,225600000.0
2009-12-18 01:30:00,83.565,83.57,83.51,83.525,207100000.0
2009-12-18 01:31:00,83.525,83.555,83.525,83.54,126900000.0
2009-12-18 01:32:00,83.54,83.6,83.54,83.585,209100000.0
2009-12-18 01:33:00,83.585,83.645,83.585,83.645,78800000.0
2009-12-18 01:34:00,83.65,83.705,83.64,83.695,54900000.0
2009-12-18 01:35:00,83.695,83.695,83.65,83.685,108100000.0
2009-12-18 01:36:00,83.685,83.695,83.675,83.68,47400000.0
2009-12-18 01:37:00,83.685,83.72,83.675,83.715,122000000.0
2009-12-18 01:38:00,83.715,83.755,83.695,83.75,188200000.0
2009-12-18 01:39:00,83.75,83.775,83.705,83.74,144100000.0
2009-12-18 01:40:00,83.735,83.76,83.715,83.735,189000000.0
2009-12-18 01:41:00,83.74,83.765,83.735,83.745,269600000.0
2009-12-18 01:42:00,83.745,83.76,83.685,83.685,142500000.0
2009-12-18 01:43:00,83.685,83.695,83.675,83.675,30400000.0
2009-12-18 01:44:00,83.675,83.695,83.675,83.695,57700000.0
2009-12-18 01:45:00,83.685,83.75,83.685,83.75,139700000.0
2009-12-18 01:46:00,83.75,83.8,83.735,83.765,144100000.0
2009-12-18 01:47:00,83.765,83.775,83.76,83.765,157500000.0
2009-12-18 01:48:00,83.77,83.8,83.765,83.795,36600000.0
2009-12-18 01:49:00,83.795,83.825,83.795,83.8,47600000.0
2009-12-18 01:50:00,83.805,83.805,83.765,83.765,128100000.0
2009-12-18 01:51:00,83.775,83.815,83.77,83.795,113300000.0
2009-12-18 01:52:00,83.8,83.8,83.78,83.785,66300000.0
2009-12-18 01:53:00,83.785,83.8,83.735,83.765,193400000.0
2009-12-18 01:54:00,83.765,83.765,83.695,83.695,86000000.0
2009-12-18 01:55:00,83.7,83.73,83.665,83.715,211200000.0
2009-12-18 01:56:00,83.72,83.73,83.72,83.725,17000000.0
2009-12-18 01:57:00,83.725,83.745,83.72,83.745,21100000.0
2009-12-18 01:58:00,83.755,83.755,83.745,83.755,95600000.0
2009-12-18 01:59:00,83.755,83.765,83.75,83.75,33600000.0
2009-12-18 02:00:00,83.755,83.795,83.755,83.785,226100000.0
2009-12-18 02:01:00,83.785,83.785,83.775,83.775,59200000.0
2009-12-18 02:02:00,83.775,83.825,83.775,83.82,51200000.0
2009-12-18 02:03:00,83.82,83.82,83.785,83.785,144000000.0
2009-12-18 02:04:00,83.785,83.825,83.785,83.815,81100000.0
2009-12-18 02:05:00,83.815,83.83,83.795,83.825,120700000.0
2009-12-18 02:06:00,83.825,83.825,83.795,83.795,191500000.0
2009-12-18 02:07:00,83.795,83.805,83.795,83.805,41700000.0
2009-12-18 02:08:00,83.805,83.81,83.795,83.795,172500000.0
2009-12-18 02:09:00,83.795,83.805,83.765,83.795,347700000.0
2009-12-18 02:10:00,83.795,83.815,83.785,83.785,112000000.0
2009-12-18 02:11:00,83.785,83.785,83.725,83.735,149600000.0
2009-12-18 02:12:00,83.735,83.765,83.725,83.755,94500000.0
2009-12-18 02:13:00,83.755,83.755,83.725,83.755,107700000.0
2009-12-18 02:14:00,83.745,83.775,83.745,83.765,102400000.0
2009-12-18 02:15:00,83.765,83.775,83.765,83.765,51200000.0
2009-12-18 02:16:00,83.765,83.765,83.735,83.735,92800000.0
2009-12-18 02:17:00,83.735,83.755,83.715,83.755,91200000.0
2009-12-18 02:18:00,83.745,83.755,83.735,83.745,82100000.0
2009-12-18 02:19:00,83.745,83.745,83.735,83.735,54400000.0
2009-12-18 02:20:00,83.745,83.765,83.745,83.755,120000000.0
2009-12-18 02:21:00,83.745,83.755,83.745,83.745,56000000.0
2009-12-18 02:22:00,83.745,83.755,83.735,83.735,68800000.0
2009-12-18 02:23:00,83.735,83.745,83.705,83.705,143400000.0
2009-12-18 02:24:00,83.695,83.72,83.695,83.705,207100000.0
2009-12-18 02:25:00,83.705,83.705,83.655,83.69,115400000.0
2009-12-18 02:26:00,83.69,83.69,83.655,83.675,139400000.0
2009-12-18 02:27:00,83.675,83.695,83.675,83.695,125900000.0
2009-12-18 02:28:00,83.695,83.715,83.695,83.705,89400000.0
2009-12-18 02:29:00,83.705,83.705,83.535,83.555,345600000.0
2009-12-18 02:30:00,83.555,83.56,83.52,83.535,363900000.0
2009-12-18 02:31:00,83.535,83.56,83.535,83.545,369700000.0
2009-12-18 02:32:00,83.545,83.585,83.54,83.56,254200000.0
2009-12-18 02:33:00,83.555,83.585,83.46,83.465,298600000.0
2009-12-18 02:34:00,83.465,83.585,83.455,83.53,215300000.0
2009-12-18 02:35:00,83.525,83.53,83.44,83.44,390100000.0
2009-12-18 02:36:00,83.43,83.43,82.955,83.04,480900000.0
2009-12-18 02:37:00,83.055,83.38,83.055,83.305,352400000.0
2009-12-18 02:38:00,83.305,83.425,83.305,83.31,268200000.0
2009-12-18 02:39:00,83.31,83.315,83.24,83.255,453900000.0
2009-12-18 02:40:00,83.265,83.36,83.26,83.325,241400000.0
2009-12-18 02:41:00,83.325,83.325,83.13,83.265,518900000.0
2009-12-18 02:42:00,83.265,83.39,83.265,83.335,391100000.0
2009-12-18 02:43:00,83.365,83.385,83.345,83.365,453400000.0
2009-12-18 02:44:00,83.365,83.45,83.355,83.355,543400000.0
2009-12-18 02:45:00,83.355,83.375,83.265,83.36,661300000.0
2009-12-18 02:46:00,83.36,83.39,83.36,83.365,291700000.0
2009-12-18 02:47:00,83.36,83.385,83.33,83.355,109200000.0
2009-12-18 02:48:00,83.35,83.36,83.305,83.305,113600000.0
2009-12-18 02:49:00,83.305,83.4,83.295,83.355,91600000.0
2009-12-18 02:50:00,83.365,83.425,83.365,83.415,86200000.0
2009-12-18 02:51:00,83.415,83.435,83.395,83.43,148700000.0
2009-12-18 02:52:00,83.435,83.49,83.415,83.485,56100000.0
2009-12-18 02:53:00,83.485,83.485,83.395,83.47,253600000.0
2009-12-18 02:54:00,83.47,83.48,83.4,83.415,368700000.0
2009-12-18 02:55:00,83.42,83.445,83.4,83.43,201300000.0
2009-12-18 02:56:00,83.43,83.47,83.425,83.465,354000000.0
2009-12-18 02:57:00,83.465,83.515,83.465,83.515,174000000.0
2009-12-18 02:58:00,83.515,83.54,83.515,83.535,130700000.0
2009-12-18 02:59:00,83.535,83.595,83.505,83.565,325700000.0
2009-12-18 03:00:00,83.555,83.585,83.555,83.57,229000000.0
2009-12-18 03:01:00,83.57,83.59,83.565,83.575,95900000.0
2009-12-18 03:02:00,83.57,83.57,83.515,83.535,81800000.0
2009-12-18 03:03:00,83.535,83.545,83.505,83.52,114200000.0
2009-12-18 03:04:00,83.52,83.55,83.505,83.54,314000000.0
2009-12-18 03:05:00,83.545,83.575,83.53,83.56,290500000.0
2009-12-18 03:06:00,83.555,83.58,83.555,83.565,96400000.0
2009-12-18 03:07:00,83.565,83.61,83.565,83.595,273100000.0
2009-12-18 03:08:00,83.595,83.605,83.58,83.58,484600000.0
2009-12-18 03:09:00,83.585,83.605,83.585,83.605,293600000.0
2009-12-18 03:10:00,83.605,83.605,83.575,83.585,68900000.0
2009-12-18 03:11:00,83.585,83.62,83.58,83.62,126400000.0
2009-12-18 03:12:00,83.62,83.625,83.605,83.615,67600000.0
2009-12-18 03:13:00,83.615,83.615,83.595,83.595,191500000.0
2009-12-18 03:14:00,83.595,83.595,83.575,83.595,123900000.0
2009-12-18 03:15:00,83.595,83.595,83.565,83.565,47400000.0
2009-12-18 03:16:00,83.565,83.575,83.555,83.555,68000000.0
2009-12-18 03:17:00,83.555,83.575,83.545,83.545,80600000.0
2009-12-18 03:18:00,83.545,83.55,83.505,83.515,66400000.0
2009-12-18 03:19:00,83.51,83.51,83.46,83.46,126800000.0
2009-12-18 03:20:00,83.465,83.47,83.445,83.455,84600000.0
2009-12-18 03:21:00,83.445,83.485,83.445,83.48,61200000.0
2009-12-18 03:22:00,83.485,83.49,83.475,83.48,163000000.0
2009-12-18 03:23:00,83.475,83.515,83.475,83.495,133900000.0
2009-12-18 03:24:00,83.51,83.525,83.505,83.525,369600000.0
2009-12-18 03:25:00,83.525,83.535,83.515,83.535,668200000.0
2009-12-18 03:26:00,83.53,83.575,83.53,83.575,665100000.0
2009-12-18 03:27:00,83.575,83.585,83.56,83.56,392900000.0
2009-12-18 03:28:00,83.555,83.56,83.515,83.525,417400000.0
2009-12-18 03:29:00,83.54,83.545,83.52,83.535,139200000.0
2009-12-18 03:30:00,83.54,83.57,83.535,83.57,174900000.0
2009-12-18 03:31:00,83.575,83.58,83.54,83.545,110000000.0
2009-12-18 03:32:00,83.55,83.565,83.52,83.52,139900000.0
2009-12-18 03:33:00,83.52,83.525,83.5,83.52,133400000.0
2009-12-18 03:34:00,83.52,83.575,83.52,83.575,214700000.0
2009-12-18 03:35:00,83.575,83.605,83.575,83.595,323400000.0
2009-12-18 03:36:00,83.595,83.61,83.595,83.605,82500000.0
2009-12-18 03:37:00,83.61,83.675,83.61,83.66,276800000.0
2009-12-18 03:38:00,83.665,83.7,83.635,83.645,516800000.0
2009-12-18 03:39:00,83.645,83.67,83.63,83.665,454500000.0
2009-12-18 03:40:00,83.66,83.67,83.645,83.645,464800000.0
2009-12-18 03:41:00,83.65,83.685,83.635,83.685,353700000.0
2009-12-18 03:42:00,83.68,83.69,83.665,83.665,232200000.0
2009-12-18 03:43:00,83.665,83.665,83.61,83.635,339300000.0
2009-12-18 03:44:00,83.63,83.665,83.625,83.665,377299999.0
2009-12-18 03:45:00,83.665,83.695,83.665,83.68,325200000.0
2009-12-18 03:46:00,83.68,83.685,83.665,83.67,354500000.0
2009-12-18 03:47:00,83.675,83.68,83.655,83.66,188900000.0
2009-12-18 03:48:00,83.66,83.67,83.655,83.655,136000000.0
2009-12-18 03:49:00,83.655,83.655,83.63,83.645,242000000.0
2009-12-18 03:50:00,83.655,83.675,83.645,83.645,216900000.0
2009-12-18 03:51:00,83.645,83.665,83.625,83.665,166600000.0
2009-12-18 03:52:00,83.665,83.685,83.665,83.675,289500000.0
2009-12-18 03:53:00,83.68,83.695,83.68,83.685,209000000.0
2009-12-18 03:54:00,83.685,83.69,83.67,83.685,207800000.0
2009-12-18 03:55:00,83.685,83.685,83.66,83.685,241800000.0
2009-12-18 03:56:00,83.685,83.69,83.685,83.685,93800000.0
2009-12-18 03:57:00,83.685,83.725,83.68,83.725,199400000.0
2009-12-18 03:58:00,83.725,83.745,83.715,83.735,334000000.0
2009-12-18 03:59:00,83.735,83.78,83.73,83.755,394100000.0
2009-12-18 04:00:00,83.76,83.78,83.74,83.74,339000000.0
2009-12-18 04:01:00,83.735,83.75,83.725,83.745,288500000.0
2009-12-18 04:02:00,83.745,83.805,83.745,83.795,314200000.0
2009-12-18 04:03:00,83.8,83.805,83.79,83.795,290600000.0
2009-12-18 04:04:00,83.8,83.815,83.785,83.805,123200000.0
2009-12-18 04:05:00,83.805,83.895,83.805,83.875,233700000.0
2009-12-18 04:06:00,83.87,83.875,83.855,83.865,278200000.0
2009-12-18 04:07:00,83.875,83.895,83.845,83.885,168300000.0
2009-12-18 04:08:00,83.895,83.91,83.865,83.87,424700000.0
2009-12-18 04:09:00,83.865,83.895,83.865,83.895,304600000.0
2009-12-18 04:10:00,83.895,83.895,83.885,83.895,144000000.0
2009-12-18 04:11:00,83.89,83.94,83.88,83.935,293200000.0
2009-12-18 04:12:00,83.955,84.055,83.945,84.04,219400000.0
2009-12-18 04:13:00,84.04,84.21,84.0,84.165,576200001.0
2009-12-18 04:14:00,84.165,84.165,84.055,84.065,466700000.0
2009-12-18 04:15:00,84.065,84.185,84.065,84.125,353000000.0
2009-12-18 04:16:00,84.125,84.145,84.095,84.135,556200000.0
2009-12-18 04:17:00,84.135,84.15,84.1,84.11,368500000.0
2009-12-18 04:18:00,84.11,84.205,84.105,84.195,558900000.0
2009-12-18 04:19:00,84.2,84.2,84.105,84.19,573200000.0
2009-12-18 04:20:00,84.195,84.2,84.17,84.195,462300000.0
2009-12-18 04:21:00,84.2,84.23,84.165,84.17,476100000.0
2009-12-18 04:22:00,84.17,84.17,84.1,84.1,372700000.0
2009-12-18 04:23:00,84.1,84.225,84.1,84.225,423600000.0
2009-12-18 04:24:00,84.225,84.31,84.195,84.305,438500000.0
2009-12-18 04:25:00,84.3,84.315,84.205,84.215,439200000.0
2009-12-18 04:26:00,84.215,84.24,84.18,84.215,446200001.0
2009-12-18 04:27:00,84.215,84.215,84.195,84.205,231000000.0
2009-12-18 04:28:00,84.205,84.205,84.155,84.175,615700000.0
2009-12-18 04:29:00,84.175,84.175,84.125,84.13,465600000.0
2009-12-18 04:30:00,84.13,84.135,84.12,84.125,219300000.0
2009-12-18 04:31:00,84.125,84.155,84.125,84.145,190300000.0
2009-12-18 04:32:00,84.135,84.145,84.135,84.135,57600000.0
2009-12-18 04:33:00,84.135,84.135,84.125,84.135,35200000.0
2009-12-18 04:34:00,84.125,84.125,84.095,84.105,138800000.0
2009-12-18 04:35:00,84.105,84.105,84.095,84.095,131200000.0
2009-12-18 04:36:00,84.095,84.105,84.065,84.105,64000000.0
2009-12-18 04:37:00,84.105,84.105,84.05,84.05,263500000.0
2009-12-18 04:38:00,84.05,84.09,84.045,84.08,423000000.0
2009-12-18 04:39:00,84.08,84.08,84.035,84.055,172800000.0
2009-12-18 04:40:00,84.055,84.065,84.035,84.035,142400000.0
2009-12-18 04:41:00,84.035,84.085,84.035,84.065,318100000.0
2009-12-18 04:42:00,84.075,84.095,84.07,84.09,385500000.0
2009-12-18 04:43:00,84.09,84.135,84.075,84.075,209600000.0
2009-12-18 04:44:00,84.075,84.105,84.05,84.05,277000000.0
2009-12-18 04:45:00,84.055,84.085,84.055,84.075,212000000.0
2009-12-18 04:46:00,84.075,84.12,84.075,84.105,137100000.0
2009-12-18 04:47:00,84.105,84.105,84.075,84.085,276800000.0
2009-12-18 04:48:00,84.085,84.115,84.075,84.11,117600000.0
2009-12-18 04:49:00,84.105,84.105,84.08,84.095,224200000.0
2009-12-18 04:50:00,84.1,84.11,84.085,84.105,137800000.0
2009-12-18 04:51:00,84.1,84.125,84.1,84.125,90100000.0
2009-12-18 04:52:00,84.125,84.14,84.12,84.125,109700000.0
2009-12-18 04:53:00,84.125,84.125,84.095,84.095,148800000.0
2009-12-18 04:54:00,84.095,84.095,84.085,84.085,139200000.0
2009-12-18 04:55:00,84.085,84.09,84.015,84.025,283100000.0
2009-12-18 04:56:00,84.015,84.025,83.945,83.955,393300000.0
2009-12-18 04:57:00,83.955,84.02,83.955,83.985,285100000.0
2009-12-18 04:58:00,83.99,84.06,83.99,84.055,307800000.0
2009-12-18 04:59:00,84.045,84.045,84.015,84.035,255200000.0
2009-12-18 05:00:00,84.035,84.1,84.035,84.095,111900000.0
2009-12-18 05:01:00,84.095,84.095,84.07,84.07,139800000.0
2009-12-18 05:02:00,84.07,84.07,84.065,84.07,15400000.0
2009-12-18 05:03:00,84.065,84.07,84.065,84.07,11000000.0
2009-12-18 05:04:00,84.07,84.075,84.065,84.065,61900000.0
2009-12-18 05:05:00,84.065,84.115,84.065,84.09,45400000.0
2009-12-18 05:06:00,84.09,84.09,84.075,84.075,38000000.0
2009-12-18 05:07:00,84.08,84.085,84.07,84.08,62600000.0
2009-12-18 05:08:00,84.075,84.085,84.075,84.085,83000000.0
2009-12-18 05:09:00,84.09,84.11,84.085,84.095,91300000.0
2009-12-18 05:10:00,84.095,84.095,84.075,84.075,83600000.0
2009-12-18 05:11:00,84.085,84.095,84.075,84.085,109700000.0
2009-12-18 05:12:00,84.085,84.085,84.055,84.055,97600000.0
2009-12-18 05:13:00,84.055,84.07,83.995,84.02,195300000.0
2009-12-18 05:14:00,84.02,84.035,83.985,84.035,194600000.0
2009-12-18 05:15:00,84.035,84.045,84.005,84.035,126600000.0
2009-12-18 05:16:00,84.035,84.055,84.035,84.055,14600000.0
2009-12-18 05:17:00,84.055,84.105,84.055,84.085,96400000.0
2009-12-18 05:18:00,84.085,84.105,84.08,84.095,272900000.0
2009-12-18 05:19:00,84.095,84.095,84.045,84.045,163300000.0
2009-12-18 05:20:00,84.05,84.055,83.945,83.955,262200000.0
2009-12-18 05:21:00,83.945,83.995,83.945,83.955,485900000.0
2009-12-18 05:22:00,83.955,83.955,83.9,83.925,405300000.0
2009-12-18 05:23:00,83.925,83.935,83.895,83.915,333100000.0
2009-12-18 05:24:00,83.915,83.925,83.875,83.875,59800000.0
2009-12-18 05:25:00,83.875,83.93,83.87,83.925,176100000.0
2009-12-18 05:26:00,83.925,83.925,83.89,83.905,303900000.0
2009-12-18 05:27:00,83.915,83.935,83.905,83.925,96900000.0
2009-12-18 05:28:00,83.935,83.96,83.935,83.955,223000000.0
2009-12-18 05:29:00,83.955,83.975,83.955,83.965,237200000.0
2009-12-18 05:30:00,83.965,83.965,83.955,83.955,152500000.0
2009-12-18 05:31:00,83.955,83.96,83.945,83.96,301900000.0
2009-12-18 05:32:00,83.96,83.96,83.935,83.96,290000000.0
2009-12-18 05:33:00,83.96,84.01,83.955,84.005,316800000.0
2009-12-18 05:34:00,84.005,84.05,83.985,84.04,236700000.0
2009-12-18 05:35:00,84.04,84.045,83.995,83.995,105300000.0
2009-12-18 05:36:00,83.995,84.01,83.985,83.985,114200000.0
2009-12-18 05:37:00,83.985,84.0,83.985,83.985,89800000.0
2009-12-18 05:38:00,83.975,83.975,83.915,83.935,286800000.0
2009-12-18 05:39:00,83.93,83.945,83.925,83.935,287900000.0
2009-12-18 05:40:00,83.935,83.96,83.935,83.96,154700000.0
2009-12-18 05:41:00,83.955,83.955,83.89,83.925,165900000.0
2009-12-18 05:42:00,83.925,83.95,83.91,83.95,286700000.0
2009-12-18 05:43:00,83.95,83.96,83.935,83.955,200600000.0
2009-12-18 05:44:00,83.955,84.025,83.945,84.015,257500000.0
2009-12-18 05:45:00,84.025,84.04,84.015,84.015,155600000.0
2009-12-18 05:46:00,84.015,84.015,83.995,83.995,293000000.0
2009-12-18 05:47:00,83.995,84.025,83.995,84.005,299200000.0
2009-12-18 05:48:00,84.005,84.005,83.99,83.99,28000000.0
2009-12-18 05:49:00,83.99,83.99,83.975,83.975,85400000.0
2009-12-18 05:50:00,83.975,84.0,83.975,84.0,125500000.0
2009-12-18 05:51:00,83.995,83.995,83.965,83.965,145900000.0
2009-12-18 05:52:00,83.97,84.0,83.965,83.965,189300000.0
2009-12-18 05:53:00,83.965,83.985,83.94,83.96,247900000.0
2009-12-18 05:54:00,83.965,83.995,83.965,83.985,229600000.0
2009-12-18 05:55:00,83.99,83.99,83.945,83.985,359700000.0
2009-12-18 05:56:00,83.985,83.985,83.965,83.965,120400000.0
2009-12-18 05:57:00,83.965,83.975,83.955,83.955,192000000.0
2009-12-18 05:58:00,83.955,83.975,83.945,83.975,230200000.0
2009-12-18 05:59:00,83.975,83.975,83.955,83.965,210400000.0
2009-12-18 06:00:00,83.965,83.975,83.965,83.975,277500000.0
2009-12-18 06:01:00,83.975,83.985,83.965,83.975,104100000.0
2009-12-18 06:02:00,83.975,83.975,83.965,83.965,162200000.0
2009-12-18 06:03:00,83.965,83.975,83.945,83.95,192700000.0
2009-12-18 06:04:00,83.95,83.96,83.95,83.95,248600000.0
2009-12-18 06:05:00,83.95,83.97,83.95,83.965,171900000.0
2009-12-18 06:06:00,83.965,83.975,83.965,83.965,84000000.0
2009-12-18 06:07:00,83.965,83.985,83.965,83.975,159600000.0
2009-12-18 06:08:00,83.975,83.975,83.965,83.965,137900000.0
2009-12-18 06:09:00,83.965,83.965,83.965,83.965,67400000.0
2009-12-18 06:10:00,83.965,83.965,83.955,83.965,102500000.0
2009-12-18 06:11:00,83.965,83.965,83.95,83.96,203700000.0
2009-12-18 06:12:00,83.96,83.97,83.96,83.97,102400000.0
2009-12-18 06:13:00,83.97,83.995,83.97,83.985,143300000.0
2009-12-18 06:14:00,83.985,83.995,83.965,83.965,50800000.0
2009-12-18 06:15:00,83.965,83.965,83.945,83.945,85300000.0
2009-12-18 06:16:00,83.945,83.955,83.945,83.945,68800000.0
2009-12-18 06:17:00,83.945,83.945,83.935,83.935,124800000.0
2009-12-18 06:18:00,83.935,83.935,83.935,83.935,30400000.0
2009-12-18 06:19:00,83.935,83.95,83.935,83.95,13000000.0
2009-12-18 06:20:00,83.95,83.955,83.93,83.95,87200000.0
2009-12-18 06:21:00,83.95,83.96,83.94,83.96,162400000.0
2009-12-18 06:22:00,83.96,83.98,83.95,83.98,104300000.0
2009-12-18 06:23:00,83.98,84.005,83.965,83.965,217600000.0
2009-12-18 06:24:00,83.965,83.97,83.945,83.965,295400000.0
2009-12-18 06:25:00,83.96,83.965,83.895,83.9,83800000.0
2009-12-18 06:26:00,83.895,83.9,83.875,83.875,125700000.0
2009-12-18 06:27:00,83.875,83.89,83.875,83.89,146100000.0
2009-12-18 06:28:00,83.885,83.89,83.865,83.865,27800000.0
2009-12-18 06:29:00,83.87,83.895,83.865,83.895,74000000.0
2009-12-18 06:30:00,83.895,83.895,83.875,83.875,62600000.0
2009-12-18 06:31:00,83.875,83.885,83.86,83.865,115000000.0
2009-12-18 06:32:00,83.875,83.885,83.86,83.865,82100000.0
2009-12-18 06:33:00,83.865,83.865,83.85,83.855,32300000.0
2009-12-18 06:34:00,83.855,83.865,83.855,83.86,36300000.0
2009-12-18 06:35:00,83.86,83.87,83.855,83.87,56600000.0
2009-12-18 06:36:00,83.865,83.865,83.745,83.745,137700000.0
2009-12-18 06:37:00,83.745,83.8,83.725,83.745,201300000.0
2009-12-18 06:38:00,83.755,83.795,83.745,83.775,176400000.0
2009-12-18 06:39:00,83.78,83.78,83.76,83.76,171500000.0
2009-12-18 06:40:00,83.76,83.805,83.755,83.755,97100000.0
2009-12-18 06:41:00,83.755,83.755,83.745,83.745,69200000.0
2009-12-18 06:42:00,83.745,83.745,83.645,83.725,151800000.0
2009-12-18 06:43:00,83.725,83.725,83.7,83.71,135600000.0
2009-12-18 06:44:00,83.715,83.8,83.715,83.785,169500000.0
2009-12-18 06:45:00,83.785,83.8,83.735,83.755,216200000.0
2009-12-18 06:46:00,83.75,83.77,83.735,83.755,143700000.0
2009-12-18 06:47:00,83.76,83.85,83.755,83.845,312400000.0
2009-12-18 06:48:00,83.845,83.855,83.815,83.825,111100000.0
2009-12-18 06:49:00,83.825,83.845,83.82,83.835,116800000.0
2009-12-18 06:50:00,83.835,83.835,83.815,83.835,191000000.0
2009-12-18 06:51:00,83.83,83.84,83.825,83.825,126300000.0
2009-12-18 06:52:00,83.825,83.835,83.825,83.825,61700000.0
2009-12-18 06:53:00,83.825,83.825,83.805,83.81,117400000.0
2009-12-18 06:54:00,83.81,83.83,83.81,83.82,43700000.0
2009-12-18 06:55:00,83.815,83.825,83.805,83.805,111600000.0
2009-12-18 06:56:00,83.815,83.83,83.815,83.825,43400000.0
2009-12-18 06:57:00,83.825,83.83,83.825,83.83,20800000.0
2009-12-18 06:58:00,83.83,83.83,83.825,83.825,17600000.0
2009-12-18 06:59:00,83.825,83.825,83.795,83.805,79700000.0
2009-12-18 07:00:00,83.81,83.835,83.81,83.835,114600000.0
2009-12-18 07:01:00,83.835,83.835,83.825,83.835,24600000.0
2009-12-18 07:02:00,83.83,83.835,83.825,83.835,31100000.0
2009-12-18 07:03:00,83.83,83.83,83.805,83.805,102500000.0
2009-12-18 07:04:00,83.805,83.83,83.805,83.825,65600000.0
2009-12-18 07:05:00,83.825,83.825,83.81,83.815,68000000.0
2009-12-18 07:06:00,83.815,83.815,83.81,83.815,15300000.0
2009-12-18 07:07:00,83.82,83.82,83.815,83.815,34000000.0
2009-12-18 07:08:00,83.82,83.835,83.82,83.83,25200000.0
2009-12-18 07:09:00,83.83,83.83,83.83,83.83,5200000.0
2009-12-18 07:10:00,83.83,83.845,83.83,83.845,115500000.0
2009-12-18 07:11:00,83.855,83.855,83.845,83.85,109700000.0
2009-12-18 07:12:00,83.855,83.875,83.84,83.865,113000000.0
2009-12-18 07:13:00,83.865,83.87,83.865,83.865,37600000.0
2009-12-18 07:14:00,83.875,83.875,83.86,83.86,104300000.0
2009-12-18 07:15:00,83.87,83.87,83.85,83.85,89100000.0
2009-12-18 07:16:00,83.855,83.86,83.84,83.85,76900000.0
2009-12-18 07:17:00,83.845,83.845,83.84,83.84,16400000.0
2009-12-18 07:18:00,83.84,83.84,83.805,83.805,41300000.0
2009-12-18 07:19:00,83.805,83.81,83.785,83.805,105100000.0
2009-12-18 07:20:00,83.805,83.815,83.795,83.805,62800000.0
2009-12-18 07:21:00,83.805,83.805,83.79,83.795,53200000.0
2009-12-18 07:22:00,83.795,83.825,83.795,83.82,133400000.0
2009-12-18 07:23:00,83.815,83.86,83.81,83.86,111400000.0
2009-12-18 07:24:00,83.865,83.865,83.845,83.855,80800000.0
2009-12-18 07:25:00,83.855,83.905,83.855,83.885,189700000.0
2009-12-18 07:26:00,83.895,83.9,83.885,83.895,56000000.0
2009-12-18 07:27:00,83.895,83.895,83.885,83.885,41400000.0
2009-12-18 07:28:00,83.885,83.895,83.875,83.885,129600000.0
2009-12-18 07:29:00,83.885,83.905,83.875,83.895,138900000.0
2009-12-18 07:30:00,83.89,83.925,83.89,83.925,147600000.0
2009-12-18 07:31:00,83.925,83.93,83.925,83.925,148400000.0
2009-12-18 07:32:00,83.92,83.98,83.92,83.965,121200000.0
2009-12-18 07:33:00,83.97,83.975,83.965,83.97,105800000.0
2009-12-18 07:34:00,83.97,83.98,83.965,83.975,77100000.0
2009-12-18 07:35:00,83.975,84.0,83.975,83.985,62300000.0
2009-12-18 07:36:00,83.99,84.03,83.98,84.005,175600000.0
2009-12-18 07:37:00,84.005,84.01,83.97,83.995,67000000.0
2009-12-18 07:38:00,84.005,84.035,83.99,84.0,80700000.0
2009-12-18 07:39:00,83.995,84.005,83.965,83.965,126300000.0
2009-12-18 07:40:00,83.965,83.98,83.955,83.975,149300000.0
2009-12-18 07:41:00,83.975,83.975,83.955,83.955,102600000.0
2009-12-18 07:42:00,83.955,83.965,83.955,83.965,64000000.0
2009-12-18 07:43:00,83.955,83.965,83.945,83.965,41300000.0
2009-12-18 07:44:00,83.955,83.985,83.945,83.955,168200000.0
2009-12-18 07:45:00,83.945,83.955,83.945,83.945,174300000.0
2009-12-18 07:46:00,83.94,83.94,83.92,83.935,71100000.0
2009-12-18 07:47:00,83.935,83.935,83.915,83.915,37900000.0
2009-12-18 07:48:00,83.915,83.94,83.905,83.925,328500000.0
2009-12-18 07:49:00,83.925,83.95,83.925,83.945,376000000.0
2009-12-18 07:50:00,83.955,83.975,83.945,83.975,349200000.0
2009-12-18 07:51:00,83.97,83.975,83.925,83.945,322000000.0
2009-12-18 07:52:00,83.945,83.965,83.945,83.955,198900000.0
2009-12-18 07:53:00,83.955,83.955,83.945,83.955,155500000.0
2009-12-18 07:54:00,83.955,83.97,83.955,83.97,155200000.0
2009-12-18 07:55:00,83.965,84.035,83.96,83.995,225000000.0
2009-12-18 07:56:00,83.995,83.995,83.945,83.955,230400000.0
2009-12-18 07:57:00,83.955,83.965,83.955,83.955,194500000.0
2009-12-18 07:58:00,83.955,83.97,83.955,83.96,193700000.0
2009-12-18 07:59:00,83.96,84.015,83.96,83.995,394400000.0
2009-12-18 08:00:00,84.005,84.005,83.965,83.98,388400000.0
2009-12-18 08:01:00,83.985,83.995,83.965,83.965,224500000.0
2009-12-18 08:02:00,83.965,84.01,83.965,83.995,244700000.0
2009-12-18 08:03:00,83.995,84.045,83.995,84.015,601600000.0
2009-12-18 08:04:00,84.015,84.025,83.985,83.985,174900000.0
2009-12-18 08:05:00,83.99,84.02,83.985,84.015,139900000.0
2009-12-18 08:06:00,84.015,84.025,84.0,84.01,128400000.0
2009-12-18 08:07:00,84.01,84.015,83.995,84.005,267300000.0
2009-12-18 08:08:00,84.005,84.005,83.995,84.005,363200000.0
2009-12-18 08:09:00,84.005,84.01,84.005,84.01,195600000.0
2009-12-18 08:10:00,84.01,84.035,84.005,84.025,221800000.0
2009-12-18 08:11:00,84.025,84.025,84.015,84.015,126300000.0
2009-12-18 08:12:00,84.02,84.02,84.01,84.015,165200000.0
2009-12-18 08:13:00,84.015,84.015,83.995,84.0,77900000.0
2009-12-18 08:14:00,84.005,84.025,84.005,84.02,269500000.0
2009-12-18 08:15:00,84.02,84.02,83.995,83.995,104800000.0
2009-12-18 08:16:00,83.99,83.99,83.945,83.965,208900000.0
2009-12-18 08:17:00,83.965,83.985,83.96,83.97,236500000.0
2009-12-18 08:18:00,83.97,83.975,83.965,83.965,159200000.0
2009-12-18 08:19:00,83.965,83.975,83.945,83.95,108400000.0
2009-12-18 08:20:00,83.955,83.955,83.945,83.945,60200000.0
2009-12-18 08:21:00,83.945,83.95,83.935,83.94,205400000.0
2009-12-18 08:22:00,83.935,83.955,83.935,83.955,71500000.0
2009-12-18 08:23:00,83.945,83.975,83.945,83.97,82800000.0
2009-12-18 08:24:00,83.955,83.955,83.915,83.915,119000000.0
2009-12-18 08:25:00,83.915,83.915,83.905,83.905,81100000.0
2009-12-18 08:26:00,83.905,83.935,83.905,83.925,193900000.0
2009-12-18 08:27:00,83.925,83.925,83.895,83.895,165600000.0
2009-12-18 08:28:00,83.895,83.915,83.865,83.905,296100000.0
2009-12-18 08:29:00,83.92,83.95,83.915,83.95,394700000.0
2009-12-18 08:30:00,83.95,83.955,83.92,83.955,153000000.0
2009-12-18 08:31:00,83.955,83.97,83.925,83.925,109400000.0
2009-12-18 08:32:00,83.925,83.97,83.92,83.955,169600000.0
2009-12-18 08:33:00,83.965,83.98,83.955,83.955,85600000.0
2009-12-18 08:34:00,83.955,83.955,83.92,83.925,149900000.0
2009-12-18 08:35:00,83.93,83.93,83.905,83.915,146200000.0
2009-12-18 08:36:00,83.915,83.925,83.91,83.925,53300000.0
2009-12-18 08:37:00,83.925,83.94,83.915,83.93,59400000.0
2009-12-18 08:38:00,83.925,83.925,83.91,83.91,115300000.0
2009-12-18 08:39:00,83.91,83.915,83.905,83.905,107600000.0
2009-12-18 08:40:00,83.905,83.905,83.875,83.875,100500000.0
2009-12-18 08:41:00,83.875,83.895,83.865,83.895,52400000.0
2009-12-18 08:42:00,83.895,83.905,83.895,83.905,32500000.0
2009-12-18 08:43:00,83.905,83.935,83.905,83.92,225000000.0
2009-12-18 08:44:00,83.92,83.955,83.92,83.955,560100000.0
2009-12-18 08:45:00,83.955,83.96,83.935,83.96,189000000.0
2009-12-18 08:46:00,83.955,83.955,83.935,83.945,135300000.0
2009-12-18 08:47:00,83.955,83.97,83.95,83.955,298500000.0
2009-12-18 08:48:00,83.945,83.965,83.945,83.965,40500000.0
2009-12-18 08:49:00,83.965,83.985,83.965,83.965,75500000.0
2009-12-18 08:50:00,83.97,83.98,83.96,83.975,86300000.0
2009-12-18 08:51:00,83.975,83.975,83.94,83.945,107200000.0
2009-12-18 08:52:00,83.94,83.94,83.89,83.93,86800000.0
2009-12-18 08:53:00,83.925,83.935,83.915,83.92,40400000.0
2009-12-18 08:54:00,83.915,83.935,83.91,83.93,82100000.0
2009-12-18 08:55:00,83.935,83.955,83.925,83.94,118200000.0
2009-12-18 08:56:00,83.945,83.965,83.945,83.965,135800000.0
2009-12-18 08:57:00,83.965,83.965,83.93,83.95,143100000.0
2009-12-18 08:58:00,83.95,83.95,83.92,83.925,270400000.0
2009-12-18 08:59:00,83.92,83.925,83.915,83.925,178700000.0
2009-12-18 09:00:00,83.925,83.935,83.855,83.865,397200000.0
2009-12-18 09:01:00,83.865,83.945,83.865,83.945,253400000.0
2009-12-18 09:02:00,83.945,83.995,83.945,83.985,339400000.0
2009-12-18 09:03:00,83.985,83.985,83.95,83.975,169000000.0
2009-12-18 09:04:00,83.97,84.015,83.955,83.995,262200000.0
2009-12-18 09:05:00,83.995,84.0,83.965,83.975,149200000.0
2009-12-18 09:06:00,83.975,84.015,83.975,84.005,257800000.0
2009-12-18 09:07:00,84.0,84.0,83.945,83.945,279800000.0
2009-12-18 09:08:00,83.945,83.95,83.94,83.95,110500000.0
2009-12-18 09:09:00,83.945,83.975,83.945,83.95,345800000.0
2009-12-18 09:10:00,83.95,83.98,83.95,83.975,136800000.0
2009-12-18 09:11:00,83.975,83.995,83.97,83.995,42200000.0
2009-12-18 09:12:00,83.995,84.02,83.995,84.01,228900000.0
2009-12-18 09:13:00,84.01,84.01,83.995,83.995,142300000.0
2009-12-18 09:14:00,84.005,84.01,83.995,84.005,82700000.0
2009-12-18 09:15:00,84.005,84.005,83.99,84.005,127200000.0
2009-12-18 09:16:00,84.0,84.0,83.98,83.98,64000000.0
2009-12-18 09:17:00,83.985,83.985,83.955,83.955,115900000.0
2009-12-18 09:18:00,83.955,83.975,83.955,83.965,124100000.0
2009-12-18 09:19:00,83.965,83.965,83.915,83.915,120800000.0
2009-12-18 09:20:00,83.915,83.955,83.915,83.955,245300000.0
2009-12-18 09:21:00,83.955,83.98,83.95,83.97,237900000.0
2009-12-18 09:22:00,83.965,83.99,83.965,83.985,198400000.0
2009-12-18 09:23:00,83.985,84.01,83.98,84.0,228500000.0
2009-12-18 09:24:00,84.005,84.05,84.005,84.035,274100000.0
2009-12-18 09:25:00,84.035,84.045,84.005,84.025,223200000.0
2009-12-18 09:26:00,84.025,84.07,84.01,84.015,385700000.0
2009-12-18 09:27:00,84.015,84.07,84.015,84.06,356500000.0
2009-12-18 09:28:00,84.06,84.065,84.03,84.04,466600000.0
2009-12-18 09:29:00,84.04,84.045,84.005,84.005,370200000.0
2009-12-18 09:30:00,84.005,84.01,84.0,84.0,90700000.0
2009-12-18 09:31:00,84.005,84.035,84.005,84.025,380899999.0
2009-12-18 09:32:00,84.025,84.025,84.01,84.02,199600000.0
2009-12-18 09:33:00,84.02,84.025,84.015,84.015,90400000.0
2009-12-18 09:34:00,84.015,84.015,83.995,84.005,183300000.0
2009-12-18 09:35:00,84.005,84.015,83.995,84.015,124500000.0
2009-12-18 09:36:00,84.015,84.015,84.015,84.015,96400000.0
2009-12-18 09:37:00,84.015,84.015,84.015,84.015,48000000.0
2009-12-18 09:38:00,84.015,84.03,84.0,84.005,177400000.0
2009-12-18 09:39:00,84.005,84.025,83.995,84.005,485800001.0
2009-12-18 09:40:00,84.01,84.02,84.01,84.01,291700000.0
2009-12-18 09:41:00,84.01,84.025,83.98,83.985,238600000.0
2009-12-18 09:42:00,83.985,83.995,83.965,83.965,310300000.0
2009-12-18 09:43:00,83.975,83.99,83.945,83.95,625299999.0
2009-12-18 09:44:00,83.95,83.995,83.945,83.995,561400000.0
2009-12-18 09:45:00,83.995,84.075,83.995,84.075,174900000.0
2009-12-18 09:46:00,84.075,84.075,84.02,84.03,248700001.0
2009-12-18 09:47:00,84.03,84.09,84.02,84.09,136500000.0
2009-12-18 09:48:00,84.09,84.23,84.09,84.215,231600000.0
2009-12-18 09:49:00,84.215,84.23,84.175,84.185,587600000.0
2009-12-18 09:50:00,84.18,84.18,84.145,84.175,425800000.0
2009-12-18 09:51:00,84.165,84.26,84.165,84.225,345100000.0
2009-12-18 09:52:00,84.23,84.23,84.18,84.195,441500000.0
2009-12-18 09:53:00,84.195,84.195,84.15,84.155,411400000.0
2009-12-18 09:54:00,84.16,84.19,84.15,84.16,334099999.0
2009-12-18 09:55:00,84.16,84.16,84.14,84.145,222600000.0
2009-12-18 09:56:00,84.15,84.155,84.095,84.105,382200000.0
2009-12-18 09:57:00,84.105,84.21,84.095,84.19,413800000.0
2009-12-18 09:58:00,84.19,84.19,84.13,84.13,278400000.0
2009-12-18 09:59:00,84.13,84.13,84.02,84.02,353900000.0
2009-12-18 10:00:00,84.03,84.13,84.025,84.13,220200000.0
2009-12-18 10:01:00,84.125,84.18,84.125,84.16,354000000.0
2009-12-18 10:02:00,84.16,84.195,84.145,84.19,361599998.0
2009-12-18 10:03:00,84.185,84.315,84.185,84.31,285100000.0
2009-12-18 10:04:00,84.31,84.335,84.265,84.33,675399997.0
2009-12-18 10:05:00,84.33,84.34,84.29,84.295,188500000.0
2009-12-18 10:06:00,84.295,84.42,84.295,84.415,359500000.0
2009-12-18 10:07:00,84.41,84.43,84.38,84.4,560300000.0
2009-12-18 10:08:00,84.4,84.405,84.355,84.365,247100000.0
2009-12-18 10:09:00,84.36,84.36,84.285,84.335,338100000.0
2009-12-18 10:10:00,84.33,84.355,84.31,84.32,521000001.0
2009-12-18 10:11:00,84.32,84.33,84.305,84.31,442200000.0
2009-12-18 10:12:00,84.315,84.325,84.295,84.315,683899997.0
2009-12-18 10:13:00,84.315,84.395,84.31,84.385,756500001.0
2009-12-18 10:14:00,84.385,84.435,84.375,84.375,718700000.0
2009-12-18 10:15:00,84.375,84.39,84.325,84.325,630900000.0
2009-12-18 10:16:00,84.33,84.395,84.325,84.39,445100000.0
2009-12-18 10:17:00,84.39,84.465,84.39,84.44,227100000.0
2009-12-18 10:18:00,84.44,84.46,84.42,84.425,1044500004.0
2009-12-18 10:19:00,84.425,84.44,84.385,84.415,968299998.0
2009-12-18 10:20:00,84.415,84.44,84.395,84.425,825500000.0
2009-12-18 10:21:00,84.425,84.45,84.425,84.43,522500001.0
2009-12-18 10:22:00,84.435,84.475,84.435,84.47,860499991.0
2009-12-18 10:23:00,84.47,84.485,84.445,84.475,682399996.0
2009-12-18 10:24:00,84.475,84.52,84.445,84.495,917400000.0
2009-12-18 10:25:00,84.495,84.52,84.47,84.515,340400002.0
2009-12-18 10:26:00,84.52,84.52,84.465,84.475,720499998.0
2009-12-18 10:27:00,84.475,84.545,84.475,84.52,818300001.0
2009-12-18 10:28:00,84.52,84.52,84.465,84.475,581900001.0
2009-12-18 10:29:00,84.475,84.51,84.44,84.445,661299999.0
2009-12-18 10:30:00,84.455,84.545,84.455,84.525,435799999.0
2009-12-18 10:31:00,84.525,84.53,84.465,84.48,703699998.0
2009-12-18 10:32:00,84.485,84.565,84.485,84.555,790399999.0
2009-12-18 10:33:00,84.555,84.56,84.525,84.525,599000000.0
2009-12-18 10:34:00,84.515,84.515,84.445,84.485,417400000.0
2009-12-18 10:35:00,84.485,84.495,84.455,84.455,337700000.0
2009-12-18 10:36:00,84.455,84.49,84.455,84.465,154000000.0
2009-12-18 10:37:00,84.46,84.46,84.41,84.425,330500000.0
2009-12-18 10:38:00,84.425,84.425,84.39,84.4,206500000.0
2009-12-18 10:39:00,84.405,84.425,84.355,84.415,564199999.0
2009-12-18 10:40:00,84.415,84.43,84.39,84.425,325199999.0
2009-12-18 10:41:00,84.425,84.44,84.41,84.42,518400000.0
2009-12-18 10:42:00,84.42,84.445,84.4,84.4,704399999.0
2009-12-18 10:43:00,84.395,84.415,84.385,84.415,396999999.0
2009-12-18 10:44:00,84.43,84.44,84.405,84.41,602199998.0
2009-12-18 10:45:00,84.415,84.45,84.405,84.45,200900000.0
2009-12-18 10:46:00,84.45,84.48,84.45,84.465,203900000.0
2009-12-18 10:47:00,84.465,84.49,84.465,84.48,257700000.0
2009-12-18 10:48:00,84.48,84.49,84.45,84.485,185600000.0
2009-12-18 10:49:00,84.485,84.5,84.445,84.465,334300000.0
2009-12-18 10:50:00,84.465,84.47,84.415,84.42,371599996.0
2009-12-18 10:51:00,84.415,84.425,84.385,84.415,408800000.0
2009-12-18 10:52:00,84.415,84.42,84.41,84.415,192400000.0
2009-12-18 10:53:00,84.42,84.42,84.4,84.42,357200000.0
2009-12-18 10:54:00,84.42,84.42,84.39,84.39,117300000.0
2009-12-18 10:55:00,84.39,84.44,84.38,84.43,338599999.0
2009-12-18 10:56:00,84.435,84.435,84.405,84.415,237000004.0
2009-12-18 10:57:00,84.42,84.435,84.415,84.425,190900000.0
2009-12-18 10:58:00,84.425,84.43,84.405,84.405,187299999.0
2009-12-18 10:59:00,84.405,84.405,84.335,84.365,333800001.0
2009-12-18 11:00:00,84.36,84.435,84.36,84.42,340999998.0
2009-12-18 11:01:00,84.425,84.475,84.415,84.465,707800001.0
2009-12-18 11:02:00,84.465,84.47,84.425,84.455,731299999.0
2009-12-18 11:03:00,84.445,84.445,84.415,84.415,325900000.0
2009-12-18 11:04:00,84.415,84.44,84.4,84.435,173400001.0
2009-12-18 11:05:00,84.435,84.435,84.41,84.43,272200000.0
2009-12-18 11:06:00,84.435,84.44,84.4,84.415,276900000.0
2009-12-18 11:07:00,84.415,84.43,84.41,84.425,98100000.0
2009-12-18 11:08:00,84.425,84.435,84.4,84.41,328500000.0
2009-12-18 11:09:00,84.41,84.435,84.385,84.39,439599999.0
2009-12-18 11:10:00,84.39,84.44,84.39,84.435,167500000.0
2009-12-18 11:11:00,84.435,84.445,84.405,84.41,164800000.0
2009-12-18 11:12:00,84.405,84.415,84.395,84.395,186100000.0
2009-12-18 11:13:00,84.385,84.385,84.305,84.315,542900000.0
2009-12-18 11:14:00,84.315,84.345,84.315,84.325,435899999.0
2009-12-18 11:15:00,84.325,84.335,84.29,84.325,582799999.0
2009-12-18 11:16:00,84.325,84.325,84.3,84.305,255299997.0
2009-12-18 11:17:00,84.31,84.32,84.295,84.305,474599998.0
2009-12-18 11:18:00,84.305,84.33,84.285,84.325,680300008.0
2009-12-18 11:19:00,84.325,84.345,84.315,84.345,601900001.0
2009-12-18 11:20:00,84.335,84.335,84.32,84.325,312699998.0
2009-12-18 11:21:00,84.32,84.335,84.315,84.325,547699999.0
2009-12-18 11:22:00,84.325,84.335,84.32,84.325,738599996.0
2009-12-18 11:23:00,84.325,84.34,84.32,84.335,170300001.0
2009-12-18 11:24:00,84.33,84.34,84.315,84.335,348400003.0
2009-12-18 11:25:00,84.335,84.34,84.315,84.325,187900000.0
2009-12-18 11:26:00,84.325,84.355,84.32,84.335,236799999.0
2009-12-18 11:27:00,84.335,84.335,84.265,84.275,560099996.0
2009-12-18 11:28:00,84.275,84.28,84.26,84.265,214800000.0
2009-12-18 11:29:00,84.265,84.27,84.24,84.25,136000000.0
2009-12-18 11:30:00,84.245,84.26,84.245,84.26,171100000.0
2009-12-18 11:31:00,84.26,84.29,84.26,84.27,87500000.0
2009-12-18 11:32:00,84.27,84.28,84.26,84.27,92800000.0
2009-12-18 11:33:00,84.275,84.275,84.255,84.275,303099998.0
2009-12-18 11:34:00,84.275,84.295,84.25,84.25,312300001.0
2009-12-18 11:35:00,84.25,84.25,84.235,84.245,224200001.0
2009-12-18 11:36:00,84.25,84.305,84.245,84.305,401199998.0
2009-12-18 11:37:00,84.305,84.315,84.295,84.3,225000002.0
2009-12-18 11:38:00,84.3,84.315,84.275,84.275,334800001.0
2009-12-18 11:39:00,84.275,84.325,84.275,84.315,481800001.0
2009-12-18 11:40:00,84.315,84.345,84.31,84.325,263799999.0
2009-12-18 11:41:00,84.325,84.33,84.315,84.32,440399999.0
2009-12-18 11:42:00,84.32,84.355,84.32,84.345,337000000.0
2009-12-18 11:43:00,84.345,84.375,84.34,84.365,161899999.0
2009-12-18 11:44:00,84.365,84.385,84.36,84.37,352399999.0
2009-12-18 11:45:00,84.375,84.395,84.365,84.38,732000001.0
2009-12-18 11:46:00,84.385,84.45,84.38,84.45,421600000.0
2009-12-18 11:47:00,84.455,84.475,84.445,84.47,475599999.0
2009-12-18 11:48:00,84.47,84.48,84.455,84.465,401000000.0
2009-12-18 11:49:00,84.465,84.515,84.435,84.495,581899996.0
2009-12-18 11:50:00,84.495,84.51,84.485,84.485,439400000.0
2009-12-18 11:51:00,84.485,84.495,84.465,84.465,438199999.0
2009-12-18 11:52:00,84.475,84.475,84.445,84.45,260299999.0
2009-12-18 11:53:00,84.45,84.5,84.44,84.5,430700000.0
2009-12-18 11:54:00,84.5,84.5,84.46,84.475,700900000.0
2009-12-18 11:55:00,84.475,84.51,84.475,84.51,314600000.0
2009-12-18 11:56:00,84.51,84.535,84.485,84.525,384200000.0
2009-12-18 11:57:00,84.525,84.615,84.52,84.605,617000000.0
2009-12-18 11:58:00,84.61,84.61,84.57,84.585,290200000.0
2009-12-18 11:59:00,84.585,84.59,84.565,84.575,282500000.0
2009-12-18 12:00:00,84.575,84.585,84.505,84.505,184600000.0
2009-12-18 12:01:00,84.51,84.52,84.475,84.475,188499999.0
2009-12-18 12:02:00,84.475,84.5,84.455,84.5,285299999.0
2009-12-18 12:03:00,84.5,84.5,84.475,84.475,458599996.0
2009-12-18 12:04:00,84.475,84.475,84.455,84.465,159900000.0
2009-12-18 12:05:00,84.465,84.475,84.455,84.465,179699998.0
2009-12-18 12:06:00,84.465,84.485,84.465,84.475,200200000.0
2009-12-18 12:07:00,84.475,84.475,84.465,84.475,51200000.0
2009-12-18 12:08:00,84.475,84.475,84.465,84.465,123199999.0
2009-12-18 12:09:00,84.46,84.47,84.455,84.455,315000003.0
2009-12-18 12:10:00,84.455,84.455,84.43,84.45,502200000.0
2009-12-18 12:11:00,84.45,84.5,84.445,84.475,547800001.0
2009-12-18 12:12:00,84.475,84.485,84.465,84.485,456399996.0
2009-12-18 12:13:00,84.485,84.5,84.475,84.495,665799999.0
2009-12-18 12:14:00,84.485,84.55,84.485,84.55,359000000.0
2009-12-18 12:15:00,84.55,84.575,84.55,84.575,239100000.0
2009-12-18 12:16:00,84.565,84.57,84.555,84.565,228599999.0
2009-12-18 12:17:00,84.565,84.575,84.565,84.57,241600000.0
2009-12-18 12:18:00,84.565,84.585,84.565,84.565,231099999.0
2009-12-18 12:19:00,84.565,84.58,84.555,84.56,269800000.0
2009-12-18 12:20:00,84.56,84.62,84.56,84.615,582400000.0
2009-12-18 12:21:00,84.615,84.625,84.6,84.615,410100000.0
2009-12-18 12:22:00,84.615,84.625,84.605,84.62,717599999.0
2009-12-18 12:23:00,84.615,84.63,84.615,84.62,386999998.0
2009-12-18 12:24:00,84.625,84.64,84.615,84.62,322800000.0
2009-12-18 12:25:00,84.62,84.635,84.61,84.635,331000000.0
2009-12-18 12:26:00,84.635,84.645,84.625,84.63,282699999.0
2009-12-18 12:27:00,84.635,84.64,84.615,84.615,113100000.0
2009-12-18 12:28:00,84.62,84.62,84.6,84.61,243199999.0
2009-12-18 12:29:00,84.61,84.615,84.57,84.595,303399999.0
2009-12-18 12:30:00,84.595,84.645,84.59,84.635,277300000.0
2009-12-18 12:31:00,84.635,84.655,84.635,84.635,223200000.0
2009-12-18 12:32:00,84.635,84.635,84.605,84.61,258300000.0
2009-12-18 12:33:00,84.615,84.635,84.6,84.635,214900000.0
2009-12-18 12:34:00,84.635,84.645,84.62,84.64,366399999.0
2009-12-18 12:35:00,84.64,84.645,84.62,84.63,394799995.0
2009-12-18 12:36:00,84.63,84.63,84.615,84.615,137100000.0
2009-12-18 12:37:00,84.615,84.65,84.615,84.63,158300000.0
2009-12-18 12:38:00,84.63,84.635,84.6,84.6,384500000.0
2009-12-18 12:39:00,84.6,84.615,84.59,84.6,355000000.0
2009-12-18 12:40:00,84.595,84.635,84.595,84.635,400700000.0
2009-12-18 12:41:00,84.63,84.63,84.605,84.61,518600000.0
2009-12-18 12:42:00,84.6,84.615,84.59,84.61,318900001.0
2009-12-18 12:43:00,84.605,84.61,84.585,84.595,198000000.0
2009-12-18 12:44:00,84.595,84.605,84.55,84.555,263700001.0
2009-12-18 12:45:00,84.56,84.565,84.54,84.56,124200000.0
2009-12-18 12:46:00,84.56,84.565,84.555,84.555,92699999.0
2009-12-18 12:47:00,84.555,84.565,84.545,84.545,93500000.0
2009-12-18 12:48:00,84.55,84.56,84.545,84.545,141000000.0
2009-12-18 12:49:00,84.545,84.545,84.53,84.535,177300000.0
2009-12-18 12:50:00,84.53,84.535,84.525,84.525,32700000.0
2009-12-18 12:51:00,84.53,84.54,84.525,84.535,89000000.0
2009-12-18 12:52:00,84.535,84.565,84.535,84.56,106100000.0
2009-12-18 12:53:00,84.56,84.62,84.555,84.61,131000000.0
2009-12-18 12:54:00,84.615,84.635,84.61,84.61,213200000.0
2009-12-18 12:55:00,84.615,84.71,84.61,84.7,200100000.0
2009-12-18 12:56:00,84.705,84.71,84.66,84.675,625900000.0
2009-12-18 12:57:00,84.675,84.685,84.65,84.65,230300000.0
2009-12-18 12:58:00,84.655,84.705,84.645,84.7,206900000.0
2009-12-18 12:59:00,84.695,84.71,84.69,84.695,191800000.0
2009-12-18 13:00:00,84.7,84.705,84.68,84.69,139000000.0
2009-12-18 13:01:00,84.69,84.69,84.66,84.68,108600000.0
2009-12-18 13:02:00,84.68,84.705,84.67,84.69,124700000.0
2009-12-18 13:03:00,84.69,84.705,84.68,84.705,165100000.0
2009-12-18 13:04:00,84.695,84.705,84.69,84.7,50400000.0
2009-12-18 13:05:00,84.7,84.705,84.695,84.705,72000000.0
2009-12-18 13:06:00,84.705,84.72,84.69,84.695,134300000.0
2009-12-18 13:07:00,84.695,84.695,84.665,84.685,189600000.0
2009-12-18 13:08:00,84.685,84.695,84.685,84.695,73100000.0
2009-12-18 13:09:00,84.69,84.69,84.64,84.655,299999999.0
2009-12-18 13:10:00,84.655,84.68,84.65,84.675,122900000.0
2009-12-18 13:11:00,84.665,84.71,84.665,84.705,192099999.0
2009-12-18 13:12:00,84.705,84.705,84.695,84.695,212400000.0
2009-12-18 13:13:00,84.7,84.7,84.69,84.7,97600000.0
2009-12-18 13:14:00,84.7,84.705,84.695,84.7,102100000.0
2009-12-18 13:15:00,84.705,84.735,84.7,84.72,63500000.0
2009-12-18 13:16:00,84.72,84.72,84.715,84.715,44200000.0
2009-12-18 13:17:00,84.725,84.73,84.715,84.73,246500000.0
2009-12-18 13:18:00,84.73,84.73,84.715,84.715,327300000.0
2009-12-18 13:19:00,84.715,84.715,84.705,84.71,111400000.0
2009-12-18 13:20:00,84.71,84.73,84.69,84.695,147199999.0
2009-12-18 13:21:00,84.695,84.7,84.68,84.685,201699996.0
2009-12-18 13:22:00,84.685,84.72,84.655,84.715,499999995.0
2009-12-18 13:23:00,84.715,84.785,84.715,84.755,337300000.0
2009-12-18 13:24:00,84.75,84.78,84.75,84.775,136499999.0
2009-12-18 13:25:00,84.775,84.775,84.74,84.755,243500001.0
2009-12-18 13:26:00,84.75,84.765,84.745,84.755,124700000.0
2009-12-18 13:27:00,84.755,84.76,84.745,84.76,167500000.0
2009-12-18 13:28:00,84.76,84.775,84.755,84.765,396300000.0
2009-12-18 13:29:00,84.76,84.765,84.725,84.735,350299999.0
2009-12-18 13:30:00,84.745,84.76,84.725,84.75,322600000.0
2009-12-18 13:31:00,84.755,84.755,84.745,84.75,120900001.0
2009-12-18 13:32:00,84.745,84.77,84.745,84.76,183999999.0
2009-12-18 13:33:00,84.765,84.785,84.755,84.78,204599999.0
2009-12-18 13:34:00,84.78,84.78,84.77,84.775,103000000.0
2009-12-18 13:35:00,84.775,84.785,84.77,84.78,65100000.0
2009-12-18 13:36:00,84.775,84.785,84.775,84.78,12900000.0
2009-12-18 13:37:00,84.775,84.795,84.775,84.795,221799998.0
2009-12-18 13:38:00,84.795,84.815,84.79,84.805,340200000.0
2009-12-18 13:39:00,84.805,84.85,84.805,84.84,495399999.0
2009-12-18 13:40:00,84.84,84.85,84.83,84.835,460700000.0
2009-12-18 13:41:00,84.825,84.905,84.825,84.895,346500002.0
2009-12-18 13:42:00,84.895,84.925,84.895,84.895,516900000.0
2009-12-18 13:43:00,84.9,84.9,84.845,84.855,412200001.0
2009-12-18 13:44:00,84.855,84.86,84.825,84.845,200100000.0
2009-12-18 13:45:00,84.85,84.85,84.82,84.825,296200000.0
2009-12-18 13:46:00,84.82,84.845,84.82,84.82,227800000.0
2009-12-18 13:47:00,84.82,84.825,84.8,84.805,311400001.0
2009-12-18 13:48:00,84.805,84.835,84.79,84.825,561599999.0
2009-12-18 13:49:00,84.825,84.845,84.82,84.82,87700000.0
2009-12-18 13:50:00,84.82,84.835,84.815,84.815,251000000.0
2009-12-18 13:51:00,84.815,84.84,84.81,84.83,181100000.0
2009-12-18 13:52:00,84.825,84.825,84.795,84.805,397499999.0
2009-12-18 13:53:00,84.805,84.805,84.74,84.755,360899999.0
2009-12-18 13:54:00,84.76,84.765,84.695,84.715,326400000.0
2009-12-18 13:55:00,84.715,84.725,84.695,84.72,157500000.0
2009-12-18 13:56:00,84.715,84.745,84.7,84.7,188100000.0
2009-12-18 13:57:00,84.7,84.705,84.68,84.69,296699999.0
2009-12-18 13:58:00,84.685,84.7,84.685,84.685,242000000.0
2009-12-18 13:59:00,84.69,84.69,84.64,84.64,291600000.0
2009-12-18 14:00:00,84.64,84.67,84.625,84.63,312899999.0
2009-12-18 14:01:00,84.625,84.63,84.595,84.605,296000002.0
2009-12-18 14:02:00,84.605,84.63,84.6,84.63,446700000.0
2009-12-18 14:03:00,84.625,84.635,84.605,84.605,117100000.0
2009-12-18 14:04:00,84.605,84.61,84.575,84.595,155600000.0
2009-12-18 14:05:00,84.595,84.62,84.585,84.59,202900000.0
2009-12-18 14:06:00,84.595,84.595,84.555,84.565,197500000.0
2009-12-18 14:07:00,84.565,84.565,84.535,84.545,192500000.0
2009-12-18 14:08:00,84.545,84.575,84.545,84.57,331599999.0
2009-12-18 14:09:00,84.575,84.595,84.565,84.565,455600001.0
2009-12-18 14:10:00,84.57,84.575,84.525,84.55,376700000.0
2009-12-18 14:11:00,84.545,84.58,84.535,84.54,476500000.0
2009-12-18 14:12:00,84.54,84.55,84.525,84.535,403100000.0
2009-12-18 14:13:00,84.535,84.55,84.515,84.55,337800000.0
2009-12-18 14:14:00,84.55,84.585,84.535,84.585,162400000.0
2009-12-18 14:15:00,84.58,84.605,84.56,84.6,321200000.0
2009-12-18 14:16:00,84.605,84.615,84.595,84.595,259100000.0
2009-12-18 14:17:00,84.595,84.605,84.595,84.6,422700000.0
2009-12-18 14:18:00,84.605,84.645,84.6,84.63,146100000.0
2009-12-18 14:19:00,84.63,84.66,84.63,84.66,223299997.0
2009-12-18 14:20:00,84.66,84.705,84.66,84.69,495400001.0
2009-12-18 14:21:00,84.69,84.715,84.66,84.705,270199999.0
2009-12-18 14:22:00,84.705,84.705,84.645,84.66,421400001.0
2009-12-18 14:23:00,84.665,84.69,84.65,84.655,249000000.0
2009-12-18 14:24:00,84.655,84.67,84.655,84.67,375699999.0
2009-12-18 14:25:00,84.665,84.705,84.665,84.695,323199998.0
2009-12-18 14:26:00,84.7,84.715,84.685,84.71,187199999.0
2009-12-18 14:27:00,84.705,84.745,84.705,84.735,437899992.0
2009-12-18 14:28:00,84.74,84.77,84.735,84.765,663699998.0
2009-12-18 14:29:00,84.765,84.77,84.73,84.73,599399996.0
2009-12-18 14:30:00,84.735,84.745,84.685,84.7,311899998.0
2009-12-18 14:31:00,84.695,84.705,84.65,84.655,494400000.0
2009-12-18 14:32:00,84.655,84.705,84.65,84.7,266700000.0
2009-12-18 14:33:00,84.7,84.72,84.695,84.72,373400000.0
2009-12-18 14:34:00,84.71,84.74,84.705,84.715,368200002.0
2009-12-18 14:35:00,84.715,84.735,84.715,84.725,329300000.0
2009-12-18 14:36:00,84.725,84.75,84.72,84.75,216699999.0
2009-12-18 14:37:00,84.75,84.77,84.73,84.77,471499998.0
2009-12-18 14:38:00,84.765,84.78,84.745,84.765,264199999.0
2009-12-18 14:39:00,84.765,84.78,84.765,84.78,187300000.0
2009-12-18 14:40:00,84.78,84.82,84.78,84.815,403400002.0
2009-12-18 14:41:00,84.815,84.87,84.8,84.865,313900000.0
2009-12-18 14:42:00,84.865,84.9,84.855,84.89,586400001.0
2009-12-18 14:43:00,84.89,84.905,84.885,84.895,533300000.0
2009-12-18 14:44:00,84.9,84.905,84.875,84.895,727400001.0
2009-12-18 14:45:00,84.895,84.915,84.845,84.87,517200000.0
2009-12-18 14:46:00,84.875,84.925,84.87,84.895,369699998.0
2009-12-18 14:47:00,84.89,84.92,84.89,84.91,291800000.0
2009-12-18 14:48:00,84.91,84.925,84.89,84.915,294400000.0
2009-12-18 14:49:00,84.915,84.93,84.91,84.92,200500000.0
2009-12-18 14:50:00,84.925,84.925,84.9,84.905,155900000.0
2009-12-18 14:51:00,84.905,84.905,84.85,84.885,297700000.0
2009-12-18 14:52:00,84.9,84.925,84.89,84.905,249100000.0
2009-12-18 14:53:00,84.905,84.905,84.865,84.865,233300000.0
2009-12-18 14:54:00,84.865,84.89,84.845,84.845,320100000.0
2009-12-18 14:55:00,84.845,84.85,84.825,84.84,183600000.0
2009-12-18 14:56:00,84.84,84.865,84.835,84.865,264400000.0
2009-12-18 14:57:00,84.87,84.88,84.855,84.87,328399998.0
2009-12-18 14:58:00,84.865,84.88,84.84,84.865,513199998.0
2009-12-18 14:59:00,84.865,84.875,84.845,84.85,252900000.0
2009-12-18 15:00:00,84.85,84.865,84.84,84.855,286600000.0
2009-12-18 15:01:00,84.855,84.875,84.845,84.87,539599999.0
2009-12-18 15:02:00,84.87,84.87,84.855,84.855,300800000.0
2009-12-18 15:03:00,84.855,84.87,84.81,84.83,453900005.0
2009-12-18 15:04:00,84.83,84.84,84.805,84.825,237599998.0
2009-12-18 15:05:00,84.825,84.825,84.785,84.805,528799999.0
2009-12-18 15:06:00,84.805,84.83,84.805,84.825,202399999.0
2009-12-18 15:07:00,84.825,84.855,84.825,84.855,436899999.0
2009-12-18 15:08:00,84.885,84.895,84.86,84.87,362699999.0
2009-12-18 15:09:00,84.875,84.88,84.865,84.865,104100000.0
2009-12-18 15:10:00,84.865,84.885,84.865,84.865,298900000.0
2009-12-18 15:11:00,84.87,84.87,84.83,84.83,555499998.0
2009-12-18 15:12:00,84.835,84.835,84.81,84.81,319900000.0
2009-12-18 15:13:00,84.815,84.815,84.8,84.805,213700000.0
2009-12-18 15:14:00,84.805,84.81,84.745,84.75,460499998.0
2009-12-18 15:15:00,84.755,84.765,84.73,84.76,258000000.0
2009-12-18 15:16:00,84.76,84.785,84.76,84.775,239500000.0
2009-12-18 15:17:00,84.775,84.8,84.775,84.79,197200000.0
2009-12-18 15:18:00,84.785,84.8,84.785,84.795,182800000.0
2009-12-18 15:19:00,84.795,84.805,84.79,84.805,209700001.0
2009-12-18 15:20:00,84.805,84.815,84.795,84.8,229499999.0
2009-12-18 15:21:00,84.81,84.82,84.775,84.785,289100000.0
2009-12-18 15:22:00,84.78,84.79,84.765,84.785,183700000.0
2009-12-18 15:23:00,84.785,84.81,84.765,84.79,248400001.0
2009-12-18 15:24:00,84.79,84.805,84.79,84.795,149100000.0
2009-12-18 15:25:00,84.795,84.795,84.77,84.79,137300000.0
2009-12-18 15:26:00,84.79,84.82,84.78,84.785,241000000.0
2009-12-18 15:27:00,84.785,84.81,84.785,84.81,134000000.0
2009-12-18 15:28:00,84.81,84.825,84.805,84.805,105300000.0
2009-12-18 15:29:00,84.805,84.83,84.805,84.825,266700000.0
2009-12-18 15:30:00,84.825,84.835,84.795,84.82,296400000.0
2009-12-18 15:31:00,84.82,84.82,84.79,84.8,276000000.0
2009-12-18 15:32:00,84.805,84.805,84.765,84.77,393699999.0
2009-12-18 15:33:00,84.77,84.775,84.755,84.765,306900000.0
2009-12-18 15:34:00,84.765,84.775,84.75,84.75,384800000.0
2009-12-18 15:35:00,84.75,84.785,84.745,84.77,360399998.0
2009-12-18 15:36:00,84.765,84.775,84.745,84.75,401499999.0
2009-12-18 15:37:00,84.75,84.76,84.725,84.73,298600001.0
2009-12-18 15:38:00,84.73,84.74,84.725,84.73,119400001.0
2009-12-18 15:39:00,84.72,84.735,84.705,84.705,202000000.0
2009-12-18 15:40:00,84.705,84.705,84.66,84.665,247600000.0
2009-12-18 15:41:00,84.665,84.695,84.66,84.685,400800000.0
2009-12-18 15:42:00,84.68,84.685,84.65,84.655,285799999.0
2009-12-18 15:43:00,84.66,84.67,84.65,84.67,203400000.0
2009-12-18 15:44:00,84.67,84.685,84.665,84.685,198400000.0
2009-12-18 15:45:00,84.685,84.71,84.685,84.71,295499999.0
2009-12-18 15:46:00,84.71,84.725,84.705,84.725,348700001.0
2009-12-18 15:47:00,84.725,84.725,84.715,84.725,245200000.0
2009-12-18 15:48:00,84.725,84.74,84.72,84.72,100600000.0
2009-12-18 15:49:00,84.725,84.735,84.72,84.725,108900000.0
2009-12-18 15:50:00,84.73,84.75,84.715,84.74,165900000.0
2009-12-18 15:51:00,84.74,84.78,84.735,84.78,196100001.0
2009-12-18 15:52:00,84.78,84.785,84.76,84.785,410400000.0
2009-12-18 15:53:00,84.78,84.805,84.775,84.795,386000002.0
2009-12-18 15:54:00,84.795,84.81,84.795,84.81,371100000.0
2009-12-18 15:55:00,84.81,84.815,84.795,84.815,212800000.0
2009-12-18 15:56:00,84.815,84.82,84.805,84.815,269500000.0
2009-12-18 15:57:00,84.82,84.83,84.815,84.825,184900000.0
2009-12-18 15:58:00,84.825,84.825,84.785,84.795,542900000.0
2009-12-18 15:59:00,84.8,84.8,84.765,84.785,547900001.0
2009-12-18 16:00:00,84.78,84.79,84.765,84.78,266100000.0
2009-12-18 16:01:00,84.78,84.805,84.77,84.785,492100000.0
2009-12-18 16:02:00,84.785,84.795,84.74,84.74,347100001.0
2009-12-18 16:03:00,84.74,84.755,84.705,84.735,450399999.0
2009-12-18 16:04:00,84.735,84.74,84.705,84.73,529800000.0
2009-12-18 16:05:00,84.725,84.765,84.72,84.745,416400000.0
2009-12-18 16:06:00,84.745,84.78,84.715,84.715,372499999.0
2009-12-18 16:07:00,84.715,84.775,84.71,84.77,277600000.0
2009-12-18 16:08:00,84.77,84.78,84.745,84.78,269200000.0
2009-12-18 16:09:00,84.78,84.78,84.755,84.755,339400001.0
2009-12-18 16:10:00,84.755,84.785,84.755,84.785,284000000.0
2009-12-18 16:11:00,84.785,84.82,84.77,84.81,344800000.0
2009-12-18 16:12:00,84.81,84.83,84.795,84.81,212500000.0
2009-12-18 16:13:00,84.81,84.81,84.79,84.795,175800000.0
2009-12-18 16:14:00,84.795,84.845,84.795,84.83,150900000.0
2009-12-18 16:15:00,84.835,84.845,84.82,84.825,201600000.0
2009-12-18 16:16:00,84.825,84.855,84.825,84.825,180100000.0
2009-12-18 16:17:00,84.82,84.83,84.795,84.795,307500000.0
2009-12-18 16:18:00,84.8,84.805,84.77,84.775,306600001.0
2009-12-18 16:19:00,84.775,84.805,84.775,84.79,209200000.0
2009-12-18 16:20:00,84.795,84.805,84.775,84.79,282899999.0
2009-12-18 16:21:00,84.78,84.785,84.765,84.77,288399999.0
2009-12-18 16:22:00,84.775,84.805,84.775,84.795,268900000.0
2009-12-18 16:23:00,84.795,84.835,84.795,84.815,417000000.0
2009-12-18 16:24:00,84.815,84.84,84.815,84.84,241000000.0
2009-12-18 16:25:00,84.84,84.85,84.83,84.84,98400000.0
2009-12-18 16:26:00,84.84,84.84,84.815,84.825,484200001.0
2009-12-18 16:27:00,84.83,84.845,84.825,84.84,256200000.0
2009-12-18 16:28:00,84.845,84.855,84.84,84.85,213800000.0
2009-12-18 16:29:00,84.855,84.855,84.83,84.835,129800000.0
2009-12-18 16:30:00,84.835,84.845,84.82,84.825,396200000.0
2009-12-18 16:31:00,84.825,84.84,84.82,84.835,253100000.0
2009-12-18 16:32:00,84.835,84.845,84.81,84.81,247200000.0
2009-12-18 16:33:00,84.805,84.84,84.805,84.82,428100000.0
2009-12-18 16:34:00,84.825,84.845,84.825,84.83,154300000.0
2009-12-18 16:35:00,84.83,84.83,84.795,84.8,336400000.0
2009-12-18 16:36:00,84.805,84.825,84.8,84.815,207900000.0
2009-12-18 16:37:00,84.815,84.835,84.815,84.825,211800000.0
2009-12-18 16:38:00,84.83,84.85,84.825,84.845,337400000.0
2009-12-18 16:39:00,84.845,84.905,84.845,84.895,289500000.0
2009-12-18 16:40:00,84.9,84.9,84.85,84.87,305000000.0
2009-12-18 16:41:00,84.865,84.885,84.86,84.885,233699999.0
2009-12-18 16:42:00,84.88,84.9,84.87,84.88,242699999.0
2009-12-18 16:43:00,84.875,84.895,84.87,84.89,465799999.0
2009-12-18 16:44:00,84.89,84.915,84.885,84.9,495200000.0
2009-12-18 16:45:00,84.9,84.955,84.9,84.955,316800000.0
2009-12-18 16:46:00,84.945,84.95,84.875,84.89,385600000.0
2009-12-18 16:47:00,84.895,84.91,84.87,84.875,389899999.0
2009-12-18 16:48:00,84.875,84.89,84.855,84.875,402200001.0
2009-12-18 16:49:00,84.88,84.88,84.865,84.87,315000000.0
2009-12-18 16:50:00,84.87,84.87,84.835,84.845,502099999.0
2009-12-18 16:51:00,84.845,84.845,84.825,84.84,289500000.0
2009-12-18 16:52:00,84.845,84.855,84.825,84.845,351800000.0
2009-12-18 16:53:00,84.845,84.85,84.82,84.825,233500000.0
2009-12-18 16:54:00,84.825,84.845,84.815,84.845,273900000.0
2009-12-18 16:55:00,84.84,84.9,84.83,84.895,480399997.0
2009-12-18 16:56:00,84.895,84.91,84.865,84.875,539199998.0
2009-12-18 16:57:00,84.875,84.885,84.86,84.88,489700000.0
2009-12-18 16:58:00,84.88,84.885,84.86,84.88,349800000.0
2009-12-18 16:59:00,84.88,84.89,84.86,84.89,332100000.0
2009-12-18 17:00:00,84.89,84.95,84.89,84.93,241800000.0
2009-12-18 17:01:00,84.925,84.95,84.925,84.94,164300000.0
2009-12-18 17:02:00,84.94,84.945,84.91,84.93,381599999.0
2009-12-18 17:03:00,84.94,84.96,84.925,84.94,242700000.0
2009-12-18 17:04:00,84.94,84.945,84.885,84.895,258800000.0
2009-12-18 17:05:00,84.895,84.905,84.885,84.895,194500000.0
2009-12-18 17:06:00,84.895,84.905,84.885,84.905,183500000.0
2009-12-18 17:07:00,84.91,84.955,84.905,84.955,320100000.0
2009-12-18 17:08:00,84.96,84.96,84.94,84.945,177400000.0
2009-12-18 17:09:00,84.94,84.99,84.935,84.97,343700000.0
2009-12-18 17:10:00,84.965,84.985,84.96,84.97,338399999.0
2009-12-18 17:11:00,84.97,84.99,84.955,84.99,359200001.0
2009-12-18 17:12:00,84.985,85.005,84.97,84.995,321900000.0
2009-12-18 17:13:00,84.995,85.05,84.995,85.0,527200000.0
2009-12-18 17:14:00,85.01,85.01,84.96,84.96,243100000.0
2009-12-18 17:15:00,84.96,84.975,84.955,84.97,254200000.0
2009-12-18 17:16:00,84.965,85.0,84.955,85.0,406399999.0
2009-12-18 17:17:00,85.0,85.005,84.975,84.985,157600000.0
2009-12-18 17:18:00,84.985,84.995,84.965,84.965,280900000.0
2009-12-18 17:19:00,84.97,84.97,84.92,84.925,355399999.0
2009-12-18 17:20:00,84.925,84.95,84.915,84.95,295000000.0
2009-12-18 17:21:00,84.945,84.95,84.9,84.915,256500000.0
2009-12-18 17:22:00,84.915,84.94,84.87,84.905,310800000.0
2009-12-18 17:23:00,84.905,84.98,84.895,84.98,282800000.0
2009-12-18 17:24:00,84.98,85.03,84.975,85.02,651200000.0
2009-12-18 17:25:00,85.02,85.04,84.965,84.965,218900000.0
2009-12-18 17:26:00,84.965,84.965,84.89,84.895,696799998.0
2009-12-18 17:27:00,84.895,84.91,84.87,84.89,598900000.0
2009-12-18 17:28:00,84.89,84.915,84.875,84.905,403500000.0
2009-12-18 17:29:00,84.905,84.915,84.885,84.9,571899997.0
2009-12-18 17:30:00,84.9,84.925,84.89,84.9,422700000.0
2009-12-18 17:31:00,84.9,84.915,84.875,84.88,469500000.0
2009-12-18 17:32:00,84.885,84.885,84.815,84.85,754800000.0
2009-12-18 17:33:00,84.85,84.855,84.8,84.805,429500000.0
2009-12-18 17:34:00,84.8,84.845,84.8,84.845,422000000.0
2009-12-18 17:35:00,84.845,84.875,84.83,84.875,598600000.0
2009-12-18 17:36:00,84.875,84.885,84.865,84.865,389300001.0
2009-12-18 17:37:00,84.865,84.88,84.835,84.875,534199998.0
2009-12-18 17:38:00,84.875,84.95,84.875,84.935,333200000.0
2009-12-18 17:39:00,84.935,84.975,84.925,84.935,541499999.0
2009-12-18 17:40:00,84.935,84.97,84.93,84.95,288799999.0
2009-12-18 17:41:00,84.955,84.965,84.91,84.915,232200000.0
2009-12-18 17:42:00,84.915,84.915,84.875,84.895,440600000.0
2009-12-18 17:43:00,84.895,84.915,84.89,84.905,834000000.0
2009-12-18 17:44:00,84.9,84.92,84.9,84.915,378700000.0
2009-12-18 17:45:00,84.915,84.925,84.905,84.925,538700001.0
2009-12-18 17:46:00,84.925,84.925,84.86,84.87,438400000.0
2009-12-18 17:47:00,84.875,84.88,84.855,84.87,317100001.0
2009-12-18 17:48:00,84.87,84.905,84.855,84.885,468600000.0
2009-12-18 17:49:00,84.895,85.005,84.89,85.005,452600000.0
2009-12-18 17:50:00,84.995,85.06,84.995,85.03,485299999.0
2009-12-18 17:51:00,85.025,85.065,84.995,85.02,734899999.0
2009-12-18 17:52:00,85.025,85.055,85.015,85.045,519200000.0
2009-12-18 17:53:00,85.045,85.075,85.025,85.04,362100000.0
2009-12-18 17:54:00,85.04,85.04,85.0,85.02,323900001.0
2009-12-18 17:55:00,85.02,85.055,85.005,85.005,466799999.0
2009-12-18 17:56:00,85.005,85.02,84.995,84.995,683699997.0
2009-12-18 17:57:00,84.995,85.045,84.995,85.04,704199999.0
2009-12-18 17:58:00,85.045,85.075,85.02,85.05,690700002.0
2009-12-18 17:59:00,85.05,85.055,85.005,85.04,592100002.0
2009-12-18 18:00:00,85.035,85.045,85.005,85.02,455700000.0
2009-12-18 18:01:00,85.015,85.045,85.01,85.01,314600000.0
2009-12-18 18:02:00,85.015,85.05,85.01,85.025,380400000.0
2009-12-18 18:03:00,85.025,85.04,85.005,85.015,492000000.0
2009-12-18 18:04:00,85.02,85.03,84.995,85.005,896199998.0
2009-12-18 18:05:00,85.005,85.01,84.995,85.005,798799999.0
2009-12-18 18:06:00,85.01,85.01,84.935,84.945,519200000.0
2009-12-18 18:07:00,84.95,84.955,84.935,84.94,522300001.0
2009-12-18 18:08:00,84.945,84.955,84.885,84.94,501600000.0
2009-12-18 18:09:00,84.94,84.975,84.935,84.975,455899999.0
2009-12-18 18:10:00,84.975,85.025,84.975,85.01,561000001.0
2009-12-18 18:11:00,85.005,85.01,84.98,84.995,676700001.0
2009-12-18 18:12:00,85.005,85.005,84.975,84.975,364600000.0
2009-12-18 18:13:00,84.975,85.0,84.905,84.915,424500000.0
2009-12-18 18:14:00,84.91,84.92,84.885,84.92,545199999.0
2009-12-18 18:15:00,84.915,84.92,84.875,84.875,444400000.0
2009-12-18 18:16:00,84.875,84.875,84.835,84.835,680999997.0
2009-12-18 18:17:00,84.835,84.835,84.785,84.785,667099998.0
2009-12-18 18:18:00,84.79,84.79,84.735,84.75,423600000.0
2009-12-18 18:19:00,84.745,84.77,84.73,84.73,349100000.0
2009-12-18 18:20:00,84.73,84.73,84.625,84.64,397500000.0
2009-12-18 18:21:00,84.65,84.765,84.65,84.765,709499997.0
2009-12-18 18:22:00,84.765,84.82,84.765,84.805,483200000.0
2009-12-18 18:23:00,84.805,84.805,84.75,84.755,615100001.0
2009-12-18 18:24:00,84.755,84.775,84.73,84.745,419499999.0
2009-12-18 18:25:00,84.745,84.775,84.745,84.765,525700000.0
2009-12-18 18:26:00,84.76,84.785,84.755,84.775,549499998.0
2009-12-18 18:27:00,84.78,84.815,84.775,84.8,483599999.0
2009-12-18 18:28:00,84.8,84.805,84.76,84.765,575900000.0
2009-12-18 18:29:00,84.765,84.77,84.695,84.705,391300000.0
2009-12-18 18:30:00,84.71,84.73,84.69,84.73,507099999.0
2009-12-18 18:31:00,84.74,84.745,84.695,84.695,408100000.0
2009-12-18 18:32:00,84.695,84.73,84.685,84.7,342100000.0
2009-12-18 18:33:00,84.695,84.73,84.685,84.72,496000000.0
2009-12-18 18:34:00,84.72,84.72,84.69,84.71,343800000.0
2009-12-18 18:35:00,84.71,84.72,84.685,84.685,305400000.0
2009-12-18 18:36:00,84.685,84.69,84.635,84.665,573799999.0
2009-12-18 18:37:00,84.67,84.695,84.64,84.685,234500000.0
2009-12-18 18:38:00,84.69,84.725,84.68,84.715,373700000.0
2009-12-18 18:39:00,84.715,84.72,84.705,84.705,274100000.0
2009-12-18 18:40:00,84.7,84.735,84.685,84.72,289200000.0
2009-12-18 18:41:00,84.715,84.74,84.695,84.695,410200000.0
2009-12-18 18:42:00,84.695,84.7,84.665,84.665,294100000.0
2009-12-18 18:43:00,84.665,84.695,84.665,84.68,525999997.0
2009-12-18 18:44:00,84.675,84.675,84.65,84.65,232800000.0
2009-12-18 18:45:00,84.615,84.625,84.57,84.575,371899999.0
2009-12-18 18:46:00,84.58,84.585,84.565,84.565,275100001.0
2009-12-18 18:47:00,84.565,84.59,84.53,84.585,325199999.0
2009-12-18 18:48:00,84.585,84.645,84.585,84.64,480500000.0
2009-12-18 18:49:00,84.645,84.65,84.615,84.625,389400001.0
2009-12-18 18:50:00,84.625,84.685,84.625,84.665,465600000.0
2009-12-18 18:51:00,84.665,84.69,84.65,84.65,389800000.0
2009-12-18 18:52:00,84.65,84.67,84.645,84.665,289000000.0
2009-12-18 18:53:00,84.665,84.695,84.645,84.695,287800000.0
2009-12-18 18:54:00,84.695,84.705,84.675,84.685,465100001.0
2009-12-18 18:55:00,84.685,84.685,84.665,84.685,488799999.0
2009-12-18 18:56:00,84.68,84.755,84.675,84.745,686700000.0
2009-12-18 18:57:00,84.74,84.76,84.74,84.76,287100000.0
2009-12-18 18:58:00,84.76,84.805,84.755,84.76,424700000.0
2009-12-18 18:59:00,84.765,84.775,84.705,84.71,290800000.0
2009-12-18 19:00:00,84.715,84.715,84.655,84.66,322699999.0
2009-12-18 19:01:00,84.655,84.675,84.625,84.675,343200000.0
2009-12-18 19:02:00,84.675,84.695,84.665,84.67,521700002.0
2009-12-18 19:03:00,84.675,84.675,84.645,84.645,193700004.0
2009-12-18 19:04:00,84.645,84.655,84.635,84.645,282900003.0
2009-12-18 19:05:00,84.645,84.67,84.635,84.67,302400000.0
2009-12-18 19:06:00,84.67,84.705,84.655,84.69,315399999.0
2009-12-18 19:07:00,84.69,84.725,84.685,84.715,425000000.0
2009-12-18 19:08:00,84.715,84.735,84.705,84.725,310199999.0
2009-12-18 19:09:00,84.725,84.725,84.705,84.72,287000000.0
2009-12-18 19:10:00,84.72,84.755,84.72,84.745,483500000.0
2009-12-18 19:11:00,84.745,84.765,84.735,84.765,206599998.0
2009-12-18 19:12:00,84.77,84.805,84.765,84.805,544400000.0
2009-12-18 19:13:00,84.8,84.845,84.79,84.835,281699999.0
2009-12-18 19:14:00,84.835,84.865,84.835,84.865,685399997.0
2009-12-18 19:15:00,84.865,84.87,84.835,84.86,905000001.0
2009-12-18 19:16:00,84.86,84.91,84.855,84.89,293500000.0
2009-12-18 19:17:00,84.89,84.895,84.88,84.89,331300002.0
2009-12-18 19:18:00,84.89,84.93,84.89,84.92,517700000.0
2009-12-18 19:19:00,84.92,84.93,84.915,84.925,207700000.0
2009-12-18 19:20:00,84.92,84.945,84.905,84.915,398300000.0
2009-12-18 19:21:00,84.92,84.92,84.89,84.895,611200000.0
2009-12-18 19:22:00,84.895,84.895,84.88,84.89,463400000.0
2009-12-18 19:23:00,84.89,84.92,84.885,84.91,451100000.0
2009-12-18 19:24:00,84.91,84.925,84.91,84.915,256800000.0
2009-12-18 19:25:00,84.915,84.925,84.905,84.91,226000000.0
2009-12-18 19:26:00,84.915,84.925,84.9,84.9,183800000.0
2009-12-18 19:27:00,84.9,84.91,84.895,84.9,219800000.0
2009-12-18 19:28:00,84.895,84.915,84.895,84.895,234099999.0
2009-12-18 19:29:00,84.895,84.895,84.87,84.88,324400000.0
2009-12-18 19:30:00,84.88,84.89,84.865,84.89,423599999.0
2009-12-18 19:31:00,84.89,84.915,84.885,84.915,184200000.0
2009-12-18 19:32:00,84.915,84.925,84.915,84.915,320900000.0
2009-12-18 19:33:00,84.92,84.925,84.895,84.915,265600000.0
2009-12-18 19:34:00,84.915,84.94,84.915,84.94,227899999.0
2009-12-18 19:35:00,84.935,84.985,84.935,84.975,720899999.0
2009-12-18 19:36:00,84.975,84.99,84.955,84.96,528100000.0
2009-12-18 19:37:00,84.96,84.99,84.95,84.985,463200000.0
2009-12-18 19:38:00,84.985,84.985,84.965,84.97,142500000.0
2009-12-18 19:39:00,84.965,84.98,84.96,84.97,178400001.0
2009-12-18 19:40:00,84.97,84.98,84.96,84.97,121800000.0
2009-12-18 19:41:00,84.96,84.97,84.96,84.965,371800000.0
2009-12-18 19:42:00,84.965,84.965,84.935,84.96,298099999.0
2009-12-18 19:43:00,84.96,84.96,84.94,84.94,120800000.0
2009-12-18 19:44:00,84.94,84.945,84.93,84.945,189200000.0
2009-12-18 19:45:00,84.94,84.965,84.935,84.95,178800000.0
2009-12-18 19:46:00,84.965,84.965,84.935,84.945,110700000.0
2009-12-18 19:47:00,84.95,84.99,84.945,84.985,656600000.0
2009-12-18 19:48:00,84.985,84.985,84.95,84.965,119900000.0
2009-12-18 19:49:00,84.965,84.975,84.955,84.965,172900000.0
2009-12-18 19:50:00,84.965,84.965,84.91,84.92,687500000.0
2009-12-18 19:51:00,84.92,84.94,84.915,84.915,488099999.0
2009-12-18 19:52:00,84.915,84.93,84.905,84.91,163800000.0
2009-12-18 19:53:00,84.91,84.91,84.895,84.9,243300000.0
2009-12-18 19:54:00,84.9,84.92,84.9,84.91,328500001.0
2009-12-18 19:55:00,84.91,84.93,84.91,84.92,429500001.0
2009-12-18 19:56:00,84.92,84.925,84.89,84.905,551300000.0
2009-12-18 19:57:00,84.905,84.92,84.905,84.915,302400000.0
2009-12-18 19:58:00,84.915,84.92,84.915,84.915,186100000.0
2009-12-18 19:59:00,84.915,84.985,84.915,84.965,538900000.0
2009-12-18 20:00:00,84.96,84.98,84.94,84.945,328800000.0
2009-12-18 20:01:00,84.95,84.96,84.945,84.945,128100000.0
2009-12-18 20:02:00,84.945,84.975,84.945,84.96,439600000.0
2009-12-18 20:03:00,84.96,84.96,84.95,84.955,205700000.0
2009-12-18 20:04:00,84.955,84.955,84.935,84.935,103000000.0
2009-12-18 20:05:00,84.935,84.96,84.93,84.95,388500000.0
2009-12-18 20:06:00,84.95,84.95,84.925,84.945,704199998.0
2009-12-18 20:07:00,84.95,84.95,84.935,84.935,452900000.0
2009-12-18 20:08:00,84.935,84.945,84.93,84.93,431900000.0
2009-12-18 20:09:00,84.93,84.935,84.93,84.935,40400000.0
2009-12-18 20:10:00,84.935,84.96,84.93,84.95,375000000.0
2009-12-18 20:11:00,84.95,84.955,84.945,84.955,155700000.0
2009-12-18 20:12:00,84.955,84.96,84.945,84.945,66900000.0
2009-12-18 20:13:00,84.95,84.95,84.93,84.935,185200000.0
2009-12-18 20:14:00,84.935,84.935,84.93,84.93,174000000.0
2009-12-18 20:15:00,84.93,84.93,84.895,84.915,186600000.0
2009-12-18 20:16:00,84.92,84.925,84.9,84.905,506300000.0
2009-12-18 20:17:00,84.9,84.905,84.855,84.87,350500000.0
2009-12-18 20:18:00,84.865,84.88,84.865,84.875,258899999.0
2009-12-18 20:19:00,84.88,84.885,84.86,84.885,56800000.0
2009-12-18 20:20:00,84.885,84.89,84.865,84.885,259000000.0
2009-12-18 20:21:00,84.88,84.89,84.865,84.885,153700000.0
2009-12-18 20:22:00,84.885,84.885,84.84,84.845,484500000.0
2009-12-18 20:23:00,84.86,84.86,84.835,84.85,346700000.0
2009-12-18 20:24:00,84.855,84.86,84.845,84.845,519700000.0
2009-12-18 20:25:00,84.845,84.845,84.83,84.83,197400000.0
2009-12-18 20:26:00,84.83,84.855,84.83,84.855,114500000.0
2009-12-18 20:27:00,84.86,84.865,84.85,84.85,267500000.0
2009-12-18 20:28:00,84.85,84.855,84.85,84.85,42500000.0
2009-12-18 20:29:00,84.85,84.855,84.85,84.855,17700000.0
2009-12-18 20:30:00,84.855,84.865,84.855,84.86,50700000.0
2009-12-18 20:31:00,84.86,84.87,84.86,84.86,64200000.0
2009-12-18 20:32:00,84.865,84.885,84.865,84.87,351400000.0
2009-12-18 20:33:00,84.87,84.91,84.87,84.91,167300000.0
2009-12-18 20:34:00,84.9,84.905,84.9,84.905,88800000.0
2009-12-18 20:35:00,84.9,84.905,84.885,84.89,411700000.0
2009-12-18 20:36:00,84.89,84.91,84.89,84.9,232900000.0
2009-12-18 20:37:00,84.905,84.91,84.89,84.905,346300000.0
2009-12-18 20:38:00,84.91,84.91,84.905,84.905,81000000.0
2009-12-18 20:39:00,84.905,84.91,84.895,84.9,229100001.0
2009-12-18 20:40:00,84.905,84.92,84.9,84.91,197300000.0
2009-12-18 20:41:00,84.91,84.91,84.885,84.905,126900000.0
2009-12-18 20:42:00,84.905,84.91,84.9,84.905,448500003.0
2009-12-18 20:43:00,84.91,84.92,84.905,84.905,282600000.0
2009-12-18 20:44:00,84.905,84.905,84.885,84.895,230399998.0
2009-12-18 20:45:00,84.895,84.905,84.895,84.9,236000000.0
2009-12-18 20:46:00,84.9,84.915,84.895,84.915,317000001.0
2009-12-18 20:47:00,84.915,84.915,84.905,84.915,239899998.0
2009-12-18 20:48:00,84.915,84.915,84.91,84.915,47700000.0
2009-12-18 20:49:00,84.915,84.92,84.905,84.915,267600000.0
2009-12-18 20:50:00,84.915,84.925,84.905,84.92,209000000.0
2009-12-18 20:51:00,84.915,84.93,84.91,84.915,319400000.0
2009-12-18 20:52:00,84.915,84.915,84.9,84.915,278600000.0
2009-12-18 20:53:00,84.915,84.915,84.89,84.895,285200000.0
2009-12-18 20:54:00,84.89,84.89,84.855,84.865,157900000.0
2009-12-18 20:55:00,84.86,84.89,84.855,84.88,97200000.0
2009-12-18 20:56:00,84.89,84.89,84.875,84.875,233800000.0
2009-12-18 20:57:00,84.875,84.875,84.855,84.86,527600000.0
2009-12-18 20:58:00,84.86,84.86,84.815,84.82,247399999.0
2009-12-18 20:59:00,84.825,84.835,84.82,84.82,188700000.0
2009-12-18 21:00:00,84.825,84.825,84.795,84.805,399499999.0
2009-12-18 21:01:00,84.805,84.805,84.79,84.805,294700000.0
2009-12-18 21:02:00,84.805,84.81,84.8,84.8,85600000.0
2009-12-18 21:03:00,84.8,84.83,84.795,84.815,241500000.0
2009-12-18 21:04:00,84.815,84.84,84.815,84.84,117800000.0
2009-12-18 21:05:00,84.84,84.845,84.825,84.825,206900000.0
2009-12-18 21:06:00,84.825,84.825,84.82,84.82,74700000.0
2009-12-18 21:07:00,84.82,84.83,84.82,84.825,252000000.0
2009-12-18 21:08:00,84.825,84.83,84.82,84.82,59100000.0
2009-12-18 21:09:00,84.82,84.83,84.82,84.82,153900000.0
2009-12-18 21:10:00,84.82,84.82,84.8,84.8,36000000.0
2009-12-18 21:11:00,84.795,84.795,84.765,84.765,308700000.0
2009-12-18 21:12:00,84.765,84.8,84.765,84.785,346500000.0
2009-12-18 21:13:00,84.785,84.795,84.765,84.77,472900000.0
2009-12-18 21:14:00,84.77,84.78,84.755,84.755,259400001.0
2009-12-18 21:15:00,84.755,84.755,84.72,84.735,216300000.0
2009-12-18 21:16:00,84.735,84.745,84.725,84.73,242500000.0
2009-12-18 21:17:00,84.735,84.75,84.72,84.73,171100000.0
2009-12-18 21:18:00,84.73,84.77,84.73,84.77,317100000.0
2009-12-18 21:19:00,84.77,84.775,84.765,84.775,106900001.0
2009-12-18 21:20:00,84.775,84.795,84.755,84.795,213600000.0
2009-12-18 21:21:00,84.815,84.82,84.815,84.815,90600000.0
2009-12-18 21:22:00,84.82,84.835,84.795,84.795,371000000.0
2009-12-18 21:23:00,84.795,84.82,84.795,84.805,320400001.0
2009-12-18 21:24:00,84.805,84.805,84.785,84.79,554699998.0
2009-12-18 21:25:00,84.785,84.815,84.785,84.815,324400000.0
2009-12-18 21:26:00,84.815,84.815,84.785,84.795,430400001.0
2009-12-18 21:27:00,84.795,84.81,84.79,84.81,150500001.0
2009-12-18 21:28:00,84.805,84.825,84.805,84.825,157600000.0
2009-12-18 21:29:00,84.825,84.825,84.79,84.805,176800000.0
2009-12-18 21:30:00,84.805,84.815,84.805,84.805,73600000.0
2009-12-18 21:31:00,84.805,84.815,84.805,84.805,45000000.0
2009-12-18 21:32:00,84.805,84.815,84.805,84.81,151000000.0
2009-12-18 21:33:00,84.81,84.815,84.805,84.81,259100001.0
2009-12-18 21:34:00,84.81,84.815,84.805,84.815,158600000.0
2009-12-18 21:35:00,84.815,84.84,84.815,84.835,143299999.0
2009-12-18 21:36:00,84.845,84.845,84.835,84.835,348400000.0
2009-12-18 21:37:00,84.84,84.86,84.84,84.86,331800000.0
2009-12-18 21:38:00,84.86,84.865,84.855,84.86,115000000.0
2009-12-18 21:39:00,84.86,84.87,84.855,84.87,179800000.0
2009-12-18 21:40:00,84.87,84.88,84.87,84.875,178000000.0
2009-12-18 21:41:00,84.875,84.885,84.875,84.885,82400000.0
2009-12-18 21:42:00,84.89,84.895,84.88,84.895,162700000.0
2009-12-18 21:43:00,84.89,84.89,84.88,84.885,133900000.0
2009-12-18 21:44:00,84.875,84.905,84.875,84.885,295100000.0
2009-12-18 21:45:00,84.885,84.89,84.875,84.875,331100000.0
2009-12-18 21:46:00,84.875,84.88,84.86,84.87,341000000.0
2009-12-18 21:47:00,84.87,84.88,84.87,84.875,73400000.0
2009-12-18 21:48:00,84.875,84.88,84.855,84.855,230800000.0
2009-12-18 21:49:00,84.86,84.87,84.85,84.865,350300000.0
2009-12-18 21:50:00,84.865,84.865,84.84,84.845,464500000.0
2009-12-18 21:51:00,84.85,84.885,84.835,84.885,497900001.0
2009-12-18 21:52:00,84.885,84.905,84.88,84.905,710600002.0
2009-12-18 21:53:00,84.905,84.92,84.9,84.9,231700000.0
2009-12-18 21:54:00,84.895,84.945,84.895,84.93,541100000.0
2009-12-18 21:55:00,84.93,84.935,84.815,84.82,608400000.0
2009-12-18 21:56:00,84.815,84.83,84.775,84.785,357600001.0
2009-12-18 21:57:00,84.785,84.815,84.775,84.8,312100000.0
2009-12-18 21:58:00,84.805,84.815,84.785,84.81,297399999.0
2009-12-18 21:59:00,84.81,84.845,84.805,84.835,209800000.0
2009-12-18 22:00:00,84.825,84.85,84.825,84.845,138900000.0
2009-12-18 22:01:00,84.85,84.855,84.84,84.855,49800000.0
2009-12-18 22:02:00,84.855,84.855,84.84,84.845,36000000.0
2009-12-18 22:03:00,84.845,84.87,84.845,84.865,168100000.0
2009-12-18 22:04:00,84.865,84.895,84.86,84.88,297400000.0
2009-12-18 22:05:00,84.875,84.895,84.875,84.895,202800000.0
2009-12-18 22:06:00,84.895,84.92,84.895,84.915,89700000.0
2009-12-18 22:07:00,84.915,84.92,84.89,84.895,97300000.0
2009-12-18 22:08:00,84.895,84.895,84.865,84.87,50700000.0
2009-12-18 22:09:00,84.865,84.875,84.865,84.875,39400000.0
2009-12-18 22:10:00,84.875,84.885,84.875,84.88,67900000.0
2009-12-18 22:11:00,84.885,84.92,84.875,84.9,140800000.0
2009-12-18 22:12:00,84.905,84.93,84.905,84.92,105200000.0
2009-12-18 22:13:00,84.92,84.93,84.91,84.915,68400000.0
2009-12-18 22:14:00,84.915,84.925,84.905,84.915,62800000.0
2009-12-18 22:15:00,84.905,84.905,84.87,84.885,70800000.0
2009-12-18 22:16:00,84.885,84.885,84.855,84.855,94700000.0
2009-12-18 22:17:00,84.86,84.885,84.86,84.88,99000000.0
2009-12-18 22:18:00,84.88,84.9,84.88,84.9,98700000.0
2009-12-18 22:19:00,84.9,84.905,84.815,84.825,129600000.0
2009-12-18 22:20:00,84.82,84.85,84.815,84.85,68100000.0
2009-12-18 22:21:00,84.845,84.85,84.835,84.85,46300000.0
2009-12-18 22:22:00,84.85,84.88,84.845,84.86,168200000.0
2009-12-18 22:23:00,84.86,84.86,84.835,84.845,106100000.0
2009-12-18 22:24:00,84.845,84.85,84.825,84.825,107200000.0
2009-12-18 22:25:00,84.83,84.83,84.805,84.825,166500000.0
2009-12-18 22:26:00,84.825,84.83,84.815,84.815,151400000.0
2009-12-18 22:27:00,84.815,84.825,84.805,84.825,136200000.0
2009-12-18 22:28:00,84.825,84.835,84.815,84.835,260900000.0
2009-12-18 22:29:00,84.835,84.835,84.825,84.835,140200000.0
2009-12-18 22:30:00,84.83,84.84,84.82,84.835,241100000.0
2009-12-18 22:31:00,84.835,84.835,84.815,84.815,83200000.0
2009-12-18 22:32:00,84.815,84.83,84.815,84.825,188600000.0
2009-12-18 22:33:00,84.825,84.835,84.825,84.835,133200000.0
2009-12-18 22:34:00,84.825,84.835,84.825,84.835,36700000.0
2009-12-18 22:35:00,84.83,84.835,84.825,84.835,58400000.0
2009-12-18 22:36:00,84.835,84.845,84.835,84.835,93600000.0
2009-12-18 22:37:00,84.835,84.845,84.835,84.845,29800000.0
2009-12-18 22:38:00,84.85,84.865,84.85,84.855,57800000.0
2009-12-18 22:39:00,84.855,84.855,84.845,84.85,57000000.0
2009-12-18 22:40:00,84.845,84.845,84.805,84.805,83800000.0
2009-12-18 22:41:00,84.805,84.81,84.795,84.795,132000000.0
2009-12-18 22:42:00,84.795,84.795,84.78,84.78,78300000.0
2009-12-18 22:43:00,84.78,84.785,84.78,84.78,8700000.0
2009-12-18 22:44:00,84.78,84.79,84.78,84.78,16700000.0
2009-12-18 22:45:00,84.785,84.805,84.78,84.795,90600000.0
2009-12-18 22:46:00,84.79,84.79,84.77,84.78,69380000.0
2009-12-18 22:47:00,84.78,84.78,84.74,84.74,56800000.0
2009-12-18 22:48:00,84.735,84.745,84.735,84.735,91100000.0
2009-12-18 22:49:00,84.735,84.735,84.715,84.715,72600000.0
2009-12-18 22:50:00,84.72,84.72,84.7,84.71,68200000.0
2009-12-18 22:51:00,84.71,84.72,84.7,84.705,47000000.0
2009-12-18 22:52:00,84.705,84.715,84.685,84.69,89000000.0
2009-12-18 22:53:00,84.685,84.71,84.685,84.71,106700000.0
2009-12-18 22:54:00,84.705,84.735,84.695,84.725,130200000.0
2009-12-18 22:55:00,84.725,84.735,84.69,84.69,78400000.0
2009-12-18 22:56:00,84.695,84.725,84.685,84.7,247500000.0
2009-12-18 22:57:00,84.7,84.735,84.7,84.735,123600000.0
2009-12-18 22:58:00,84.735,84.735,84.72,84.725,108200000.0
2009-12-18 22:59:00,84.725,84.735,84.715,84.735,84100000.0
2009-12-18 23:00:00,84.735,84.785,84.735,84.785,56000000.0
2009-12-18 23:01:00,84.79,84.79,84.72,84.72,72300000.0
2009-12-18 23:02:00,84.715,84.72,84.715,84.715,12200000.0
2009-12-18 23:03:00,84.71,84.725,84.685,84.705,55400000.0
2009-12-18 23:04:00,84.705,84.735,84.665,84.7,160400000.0
2009-12-18 23:05:00,84.705,84.705,84.675,84.695,145200000.0
2009-12-18 23:06:00,84.7,84.755,84.695,84.745,118900000.0
2009-12-18 23:07:00,84.745,84.75,84.72,84.725,71800000.0
2009-12-18 23:08:00,84.73,84.775,84.72,84.765,51000000.0
2009-12-18 23:09:00,84.775,84.785,84.765,84.765,122300000.0
2009-12-18 23:10:00,84.765,84.77,84.755,84.765,62200000.0
2009-12-18 23:11:00,84.765,84.785,84.755,84.765,98500000.0
2009-12-18 23:12:00,84.76,84.77,84.725,84.74,144300000.0
2009-12-18 23:13:00,84.735,84.745,84.7,84.71,89500000.0
2009-12-18 23:14:00,84.71,84.715,84.685,84.705,106100000.0
2009-12-18 23:15:00,84.71,84.72,84.7,84.705,310700000.0
2009-12-18 23:16:00,84.71,84.715,84.705,84.71,22900000.0
2009-12-18 23:17:00,84.705,84.715,84.7,84.715,274100000.0
2009-12-18 23:18:00,84.715,84.715,84.695,84.7,130000000.0
2009-12-18 23:19:00,84.695,84.7,84.695,84.695,189900000.0
2009-12-18 23:20:00,84.695,84.7,84.695,84.695,136500000.0
2009-12-18 23:21:00,84.695,84.705,84.675,84.68,119000000.0
2009-12-18 23:22:00,84.675,84.715,84.665,84.715,129900000.0
2009-12-18 23:23:00,84.705,84.73,84.7,84.71,89700000.0
2009-12-18 23:24:00,84.71,84.735,84.705,84.725,52600000.0
2009-12-18 23:25:00,84.73,84.74,84.705,84.74,155300000.0
2009-12-18 23:26:00,84.735,84.755,84.725,84.745,171700000.0
2009-12-18 23:27:00,84.745,84.77,84.745,84.765,164600000.0
2009-12-18 23:28:00,84.765,84.765,84.74,84.745,113000000.0
2009-12-18 23:29:00,84.745,84.765,84.745,84.755,93200000.0
2009-12-18 23:30:00,84.755,84.755,84.745,84.745,103200000.0
2009-12-18 23:31:00,84.745,84.745,84.745,84.745,31200000.0
2009-12-18 23:32:00,84.74,84.745,84.735,84.745,69500000.0
2009-12-18 23:33:00,84.745,84.745,84.72,84.735,71800000.0
2009-12-18 23:34:00,84.735,84.745,84.72,84.735,45900000.0
2009-12-18 23:35:00,84.735,84.755,84.725,84.725,97800000.0
2009-12-18 23:36:00,84.73,84.775,84.725,84.755,84000000.0
2009-12-18 23:37:00,84.755,84.765,84.72,84.735,106100000.0
2009-12-18 23:38:00,84.735,84.775,84.735,84.765,55200000.0
2009-12-18 23:39:00,84.765,84.78,84.735,84.765,92800000.0
2009-12-18 23:40:00,84.765,84.795,84.69,84.71,248200000.0
2009-12-18 23:41:00,84.72,84.8,84.72,84.8,55600000.0
2009-12-18 23:42:00,84.8,84.8,84.765,84.775,123600000.0
2009-12-18 23:43:00,84.775,84.805,84.775,84.79,60700000.0
2009-12-18 23:44:00,84.785,84.805,84.77,84.77,31400000.0
2009-12-18 23:45:00,84.78,84.79,84.775,84.79,22100000.0
2009-12-18 23:46:00,84.79,84.79,84.77,84.77,13000000.0
2009-12-18 23:47:00,84.775,84.775,84.66,84.74,80000000.0
2009-12-18 23:48:00,84.74,84.8,84.74,84.8,56300000.0
2009-12-18 23:49:00,84.81,84.82,84.75,84.79,69800000.0
2009-12-18 23:50:00,84.795,84.81,84.76,84.79,145100000.0
2009-12-18 23:51:00,84.79,84.82,84.76,84.805,78800000.0
2009-12-18 23:52:00,84.805,84.83,84.765,84.825,60000000.0
2009-12-18 23:53:00,84.83,84.84,84.83,84.835,17400000.0
2009-12-18 23:54:00,84.835,84.835,84.83,84.83,9100000.0
2009-12-18 23:55:00,84.815,84.815,84.76,84.77,16000000.0
2009-12-18 23:56:00,84.77,84.805,84.765,84.765,20800000.0
2009-12-18 23:57:00,84.77,84.82,84.76,84.765,32700000.0
2009-12-18 23:58:00,84.77,84.77,84.73,84.755,60200000.0
2009-12-18 23:59:00,84.755,84.785,84.755,84.785,35300000.0
2009-12-21 00:00:00,84.6,84.62,84.595,84.62,10000000.0
2009-12-21 00:01:00,84.62,84.67,84.62,84.665,10000000.0
2009-12-21 00:02:00,84.655,84.68,84.65,84.68,22000000.0
2009-12-21 00:03:00,84.675,84.68,84.67,84.675,16000000.0
2009-12-21 00:04:00,84.68,84.68,84.68,84.68,1000000.0
2009-12-21 00:05:00,84.675,84.675,84.66,84.665,9000000.0
2009-12-21 00:06:00,84.66,84.675,84.66,84.675,7000000.0
2009-12-21 00:07:00,84.675,84.72,84.675,84.695,34600000.0
2009-12-21 00:08:00,84.7,84.7,84.695,84.7,7000000.0
2009-12-21 00:09:00,84.705,84.75,84.7,84.75,21400000.0
2009-12-21 00:10:00,84.755,84.795,84.755,84.77,31100000.0
2009-12-21 00:11:00,84.77,84.8,84.74,84.75,50200000.0
2009-12-21 00:12:00,84.755,84.755,84.755,84.755,19300000.0
2009-12-21 00:13:00,84.755,84.755,84.75,84.75,8000000.0
2009-12-21 00:14:00,84.755,84.765,84.735,84.745,17700000.0
2009-12-21 00:15:00,84.74,84.765,84.74,84.76,28400000.0
2009-12-21 00:16:00,84.76,84.765,84.74,84.75,25700000.0
2009-12-21 00:17:00,84.755,84.765,84.755,84.76,20600000.0
2009-12-21 00:18:00,84.755,84.76,84.75,84.76,31600000.0
2009-12-21 00:19:00,84.755,84.755,84.755,84.755,1000000.0
2009-12-21 00:20:00,84.76,84.76,84.76,84.76,1000000.0
2009-12-21 00:21:00,84.76,84.765,84.755,84.765,5700000.0
2009-12-21 00:22:00,84.77,84.77,84.77,84.77,4000000.0
2009-12-21 00:23:00,84.77,84.78,84.77,84.77,8000000.0
2009-12-21 00:24:00,84.765,84.765,84.765,84.765,5000000.0
2009-12-21 00:25:00,84.765,84.765,84.76,84.765,15700000.0
2009-12-21 00:26:00,84.765,84.765,84.765,84.765,2600000.0
2009-12-21 00:27:00,84.765,84.765,84.765,84.765,6500000.0
2009-12-21 00:28:00,84.76,84.76,84.76,84.76,1600000.0
2009-12-21 00:29:00,84.76,84.76,84.76,84.76,3300000.0
2009-12-21 00:30:00,84.76,84.805,84.76,84.805,15400000.0
2009-12-21 00:31:00,84.81,84.835,84.805,84.835,36100000.0
2009-12-21 00:32:00,84.85,84.895,84.84,84.885,42800000.0
2009-12-21 00:33:00,84.885,84.915,84.84,84.895,40900000.0
2009-12-21 00:34:00,84.885,84.885,84.795,84.805,32700000.0
2009-12-21 00:35:00,84.805,84.83,84.8,84.83,19000000.0
2009-12-21 00:36:00,84.815,84.865,84.815,84.855,38800000.0
2009-12-21 00:37:00,84.865,84.885,84.815,84.845,36000000.0
2009-12-21 00:38:00,84.845,84.88,84.835,84.865,37800000.0
2009-12-21 00:39:00,84.865,84.865,84.815,84.825,31700000.0
2009-12-21 00:40:00,84.825,84.865,84.825,84.865,5300000.0
2009-12-21 00:41:00,84.875,84.88,84.875,84.875,4400000.0
2009-12-21 00:42:00,84.88,84.88,84.83,84.835,17100000.0
2009-12-21 00:43:00,84.835,84.84,84.825,84.84,40600000.0
2009-12-21 00:44:00,84.83,84.84,84.83,84.84,41400000.0
2009-12-21 00:45:00,84.84,84.845,84.84,84.845,9100000.0
2009-12-21 00:46:00,84.84,84.845,84.835,84.835,29300000.0
2009-12-21 00:47:00,84.825,84.825,84.805,84.805,4800000.0
2009-12-21 00:48:00,84.795,84.805,84.795,84.805,4900000.0
2009-12-21 00:49:00,84.795,84.795,84.755,84.765,23400000.0
2009-12-21 00:50:00,84.805,84.81,84.805,84.81,6900000.0
2009-12-21 00:51:00,84.805,84.81,84.805,84.805,4200000.0
2009-12-21 00:52:00,84.805,84.805,84.795,84.8,27600000.0
2009-12-21 00:53:00,84.8,84.82,84.8,84.82,25000000.0
2009-12-21 00:54:00,84.815,84.82,84.815,84.815,11000000.0
2009-12-21 00:55:00,84.815,84.815,84.815,84.815,13100000.0
2009-12-21 00:56:00,84.815,84.815,84.815,84.815,4800000.0
2009-12-21 00:57:00,84.815,84.815,84.8,84.8,17200000.0
2009-12-21 00:58:00,84.8,84.8,84.75,84.755,25500000.0
2009-12-21 00:59:00,84.75,84.76,84.74,84.74,29900000.0
2009-12-21 01:00:00,84.74,84.755,84.73,84.75,41400000.0
2009-12-21 01:01:00,84.75,84.76,84.74,84.74,21700000.0
2009-12-21 01:02:00,84.73,84.735,84.72,84.735,10700000.0
2009-12-21 01:03:00,84.73,84.735,84.69,84.69,16000000.0
2009-12-21 01:04:00,84.685,84.695,84.685,84.695,14200000.0
2009-12-21 01:05:00,84.695,84.695,84.685,84.69,10800000.0
2009-12-21 01:06:00,84.7,84.7,84.69,84.695,10700000.0
2009-12-21 01:07:00,84.7,84.755,84.7,84.755,33100000.0
2009-12-21 01:08:00,84.755,84.82,84.735,84.74,25100000.0
2009-12-21 01:09:00,84.755,84.805,84.755,84.77,22600000.0
2009-12-21 01:10:00,84.78,84.78,84.725,84.735,26800000.0
2009-12-21 01:11:00,84.735,84.74,84.73,84.74,61000000.0
2009-12-21 01:12:00,84.73,84.73,84.695,84.715,57100000.0
2009-12-21 01:13:00,84.71,84.71,84.7,84.7,53800000.0
2009-12-21 01:14:00,84.7,84.71,84.7,84.7,52100000.0
2009-12-21 01:15:00,84.7,84.715,84.69,84.69,170600000.0
2009-12-21 01:16:00,84.685,84.69,84.675,84.675,51200000.0
2009-12-21 01:17:00,84.675,84.675,84.665,84.665,32000000.0
2009-12-21 01:18:00,84.67,84.67,84.66,84.66,44800000.0
2009-12-21 01:19:00,84.66,84.665,84.65,84.65,68800000.0
2009-12-21 01:20:00,84.66,84.66,84.65,84.65,25600000.0
2009-12-21 01:21:00,84.645,84.65,84.645,84.645,90500000.0
2009-12-21 01:22:00,84.645,84.65,84.645,84.65,28200000.0
2009-12-21 01:23:00,84.655,84.7,84.65,84.685,163000000.0
2009-12-21 01:24:00,84.685,84.685,84.66,84.66,96500000.0
2009-12-21 01:25:00,84.665,84.67,84.665,84.67,32000000.0
2009-12-21 01:26:00,84.67,84.685,84.67,84.68,89300000.0
2009-12-21 01:27:00,84.675,84.675,84.67,84.67,15000000.0
2009-12-21 01:28:00,84.68,84.695,84.675,84.675,75400000.0
2009-12-21 01:29:00,84.68,84.685,84.68,84.68,32000000.0
2009-12-21 01:30:00,84.68,84.68,84.67,84.675,44900000.0
2009-12-21 01:31:00,84.675,84.675,84.655,84.66,71700000.0
2009-12-21 01:32:00,84.665,84.665,84.655,84.655,16000000.0
2009-12-21 01:33:00,84.655,84.655,84.645,84.655,39200000.0
2009-12-21 01:34:00,84.65,84.675,84.645,84.665,76400000.0
2009-12-21 01:35:00,84.67,84.675,84.655,84.675,123200000.0
2009-12-21 01:36:00,84.675,84.68,84.665,84.68,147500000.0
2009-12-21 01:37:00,84.68,84.685,84.675,84.68,205700000.0
2009-12-21 01:38:00,84.68,84.68,84.675,84.675,69000000.0
2009-12-21 01:39:00,84.675,84.675,84.655,84.675,52100000.0
2009-12-21 01:40:00,84.675,84.695,84.665,84.695,130400000.0
2009-12-21 01:41:00,84.695,84.695,84.68,84.695,49600000.0
2009-12-21 01:42:00,84.695,84.695,84.67,84.68,40000000.0
2009-12-21 01:43:00,84.68,84.7,84.68,84.7,52200000.0
2009-12-21 01:44:00,84.7,84.76,84.695,84.745,216500000.0
2009-12-21 01:45:00,84.745,84.75,84.725,84.745,130800000.0
2009-12-21 01:46:00,84.745,84.745,84.72,84.735,208500000.0
2009-12-21 01:47:00,84.735,84.74,84.735,84.735,34200000.0
2009-12-21 01:48:00,84.73,84.74,84.73,84.74,80700000.0
2009-12-21 01:49:00,84.735,84.735,84.735,84.735,9600000.0
2009-12-21 01:50:00,84.73,84.745,84.73,84.74,71500000.0
2009-12-21 01:51:00,84.74,84.74,84.695,84.695,131600000.0
2009-12-21 01:52:00,84.695,84.705,84.695,84.705,50700000.0
2009-12-21 01:53:00,84.7,84.705,84.7,84.7,34700000.0
2009-12-21 01:54:00,84.705,84.705,84.68,84.69,62100000.0
2009-12-21 01:55:00,84.69,84.715,84.69,84.715,98300000.0
2009-12-21 01:56:00,84.715,84.735,84.715,84.735,33600000.0
2009-12-21 01:57:00,84.74,84.745,84.735,84.74,58700000.0
2009-12-21 01:58:00,84.74,84.745,84.74,84.745,8000000.0
2009-12-21 01:59:00,84.74,84.74,84.725,84.725,67200000.0
2009-12-21 02:00:00,84.725,84.735,84.72,84.72,81100000.0
2009-12-21 02:01:00,84.705,84.715,84.695,84.695,135500000.0
2009-12-21 02:02:00,84.685,84.685,84.635,84.655,55400000.0
2009-12-21 02:03:00,84.655,84.67,84.635,84.655,93900000.0
2009-12-21 02:04:00,84.655,84.685,84.655,84.685,122000000.0
2009-12-21 02:05:00,84.685,84.685,84.595,84.615,223000000.0
2009-12-21 02:06:00,84.61,84.62,84.59,84.6,148900000.0
2009-12-21 02:07:00,84.595,84.62,84.595,84.61,197700000.0
2009-12-21 02:08:00,84.615,84.62,84.615,84.62,130300000.0
2009-12-21 02:09:00,84.62,84.675,84.62,84.665,201000000.0
2009-12-21 02:10:00,84.665,84.665,84.635,84.635,145100000.0
2009-12-21 02:11:00,84.645,84.655,84.645,84.655,17600000.0
2009-12-21 02:12:00,84.645,84.655,84.645,84.645,28800000.0
2009-12-21 02:13:00,84.655,84.655,84.635,84.635,49600000.0
2009-12-21 02:14:00,84.645,84.655,84.635,84.655,24000000.0
2009-12-21 02:15:00,84.655,84.665,84.625,84.625,72000000.0
2009-12-21 02:16:00,84.625,84.64,84.62,84.625,142400000.0
2009-12-21 02:17:00,84.625,84.635,84.625,84.635,70400000.0
2009-12-21 02:18:00,84.635,84.645,84.625,84.645,46500000.0
2009-12-21 02:19:00,84.635,84.645,84.625,84.635,62900000.0
2009-12-21 02:20:00,84.635,84.675,84.63,84.675,94400000.0
2009-12-21 02:21:00,84.675,84.675,84.655,84.665,58000000.0
2009-12-21 02:22:00,84.665,84.675,84.665,84.665,24000000.0
2009-12-21 02:23:00,84.665,84.725,84.665,84.725,145600000.0
2009-12-21 02:24:00,84.725,84.755,84.705,84.74,124300000.0
2009-12-21 02:25:00,84.745,84.765,84.725,84.74,139200000.0
2009-12-21 02:26:00,84.74,84.755,84.74,84.755,117200000.0
2009-12-21 02:27:00,84.755,84.765,84.735,84.735,147300000.0
2009-12-21 02:28:00,84.735,84.755,84.735,84.745,94500000.0
2009-12-21 02:29:00,84.745,84.75,84.735,84.735,61200000.0
2009-12-21 02:30:00,84.735,84.74,84.725,84.725,41000000.0
2009-12-21 02:31:00,84.725,84.735,84.715,84.725,52200000.0
2009-12-21 02:32:00,84.725,84.725,84.705,84.705,40000000.0
2009-12-21 02:33:00,84.705,84.755,84.705,84.745,83700000.0
2009-12-21 02:34:00,84.735,84.755,84.715,84.755,93900000.0
2009-12-21 02:35:00,84.755,84.755,84.735,84.735,36800000.0
2009-12-21 02:36:00,84.735,84.735,84.685,84.685,168000000.0
2009-12-21 02:37:00,84.675,84.685,84.675,84.685,56600000.0
2009-12-21 02:38:00,84.685,84.685,84.68,84.685,83200000.0
2009-12-21 02:39:00,84.685,84.695,84.685,84.685,141300000.0
2009-12-21 02:40:00,84.69,84.69,84.685,84.685,57000000.0
2009-12-21 02:41:00,84.69,84.69,84.685,84.685,96900000.0
2009-12-21 02:42:00,84.685,84.685,84.645,84.655,48400000.0
2009-12-21 02:43:00,84.655,84.655,84.655,84.655,9600000.0
2009-12-21 02:44:00,84.655,84.675,84.655,84.675,120000000.0
2009-12-21 02:45:00,84.675,84.69,84.675,84.685,100900000.0
2009-12-21 02:46:00,84.685,84.715,84.685,84.715,62400000.0
2009-12-21 02:47:00,84.705,84.775,84.705,84.745,100100000.0
2009-12-21 02:48:00,84.745,84.755,84.735,84.755,48000000.0
2009-12-21 02:49:00,84.755,84.765,84.75,84.755,48000000.0
2009-12-21 02:50:00,84.755,84.795,84.755,84.78,87400000.0
2009-12-21 02:51:00,84.785,84.79,84.765,84.785,206400000.0
2009-12-21 02:52:00,84.795,84.825,84.78,84.825,203200000.0
2009-12-21 02:53:00,84.815,84.825,84.805,84.815,335999999.0
2009-12-21 02:54:00,84.815,84.835,84.815,84.825,401400000.0
2009-12-21 02:55:00,84.825,84.835,84.785,84.83,592800000.0
2009-12-21 02:56:00,84.83,84.845,84.795,84.825,598700000.0
2009-12-21 02:57:00,84.825,84.835,84.815,84.83,304000000.0
2009-12-21 02:58:00,84.825,84.825,84.79,84.79,240800000.0
2009-12-21 02:59:00,84.785,84.785,84.745,84.765,325900000.0
2009-12-21 03:00:00,84.765,84.775,84.755,84.775,315300000.0
2009-12-21 03:01:00,84.775,84.785,84.735,84.745,218300000.0
2009-12-21 03:02:00,84.745,84.775,84.735,84.775,121700000.0
2009-12-21 03:03:00,84.765,84.805,84.765,84.805,250100000.0
2009-12-21 03:04:00,84.795,84.795,84.785,84.785,25700000.0
2009-12-21 03:05:00,84.785,84.8,84.785,84.795,112900000.0
2009-12-21 03:06:00,84.795,84.825,84.795,84.815,246500000.0
2009-12-21 03:07:00,84.815,84.83,84.805,84.83,199000000.0
2009-12-21 03:08:00,84.825,84.845,84.805,84.805,246100000.0
2009-12-21 03:09:00,84.805,84.805,84.8,84.805,73600000.0
2009-12-21 03:10:00,84.805,84.83,84.775,84.775,364000000.0
2009-12-21 03:11:00,84.775,84.78,84.76,84.765,206700000.0
2009-12-21 03:12:00,84.765,84.765,84.725,84.73,344200000.0
2009-12-21 03:13:00,84.73,84.745,84.725,84.735,112400000.0
2009-12-21 03:14:00,84.74,84.745,84.725,84.73,103800000.0
2009-12-21 03:15:00,84.73,84.735,84.725,84.735,70000000.0
2009-12-21 03:16:00,84.74,84.75,84.735,84.735,153100000.0
2009-12-21 03:17:00,84.74,84.74,84.735,84.735,11700000.0
2009-12-21 03:18:00,84.75,84.765,84.75,84.765,93600000.0
2009-12-21 03:19:00,84.76,84.775,84.755,84.77,291500000.0
2009-12-21 03:20:00,84.77,84.775,84.745,84.755,367600000.0
2009-12-21 03:21:00,84.765,84.765,84.755,84.755,126400000.0
2009-12-21 03:22:00,84.75,84.765,84.75,84.765,148400000.0
2009-12-21 03:23:00,84.765,84.765,84.755,84.76,308800000.0
2009-12-21 03:24:00,84.755,84.775,84.745,84.775,431100000.0
2009-12-21 03:25:00,84.775,84.805,84.745,84.785,462100000.0
2009-12-21 03:26:00,84.785,84.805,84.765,84.805,441600000.0
2009-12-21 03:27:00,84.825,84.835,84.82,84.82,470600000.0
2009-12-21 03:28:00,84.825,84.835,84.81,84.82,407700000.0
2009-12-21 03:29:00,84.82,84.825,84.805,84.82,162200000.0
2009-12-21 03:30:00,84.82,84.84,84.815,84.84,205000000.0
2009-12-21 03:31:00,84.84,84.845,84.81,84.83,169200000.0
2009-12-21 03:33:00,84.83,84.83,84.805,84.805,396400000.0
2009-12-21 03:34:00,84.805,84.81,84.8,84.8,192200000.0
2009-12-21 03:35:00,84.8,84.83,84.785,84.83,377600000.0
2009-12-21 03:36:00,84.83,84.835,84.81,84.815,266300000.0
2009-12-21 03:37:00,84.815,84.815,84.805,84.805,131600000.0
2009-12-21 03:38:00,84.805,84.815,84.765,84.8,349900000.0
2009-12-21 03:39:00,84.8,84.805,84.785,84.8,264100000.0
2009-12-21 03:40:00,84.8,84.81,84.795,84.795,163900000.0
2009-12-21 03:41:00,84.795,84.795,84.775,84.775,196800000.0
2009-12-21 03:42:00,84.775,84.775,84.775,84.775,12800000.0
2009-12-21 03:43:00,84.775,84.785,84.755,84.755,113800000.0
2009-12-21 03:44:00,84.755,84.785,84.755,84.785,131700000.0
2009-12-21 03:45:00,84.785,84.805,84.765,84.765,124200000.0
2009-12-21 03:46:00,84.775,84.775,84.745,84.745,205200000.0
2009-12-21 03:47:00,84.765,84.815,84.76,84.805,133900000.0
2009-12-21 03:48:00,84.805,84.805,84.775,84.775,129600000.0
2009-12-21 03:49:00,84.775,84.775,84.775,84.775,54500000.0
2009-12-21 03:50:00,84.775,84.78,84.775,84.78,70600000.0
2009-12-21 03:51:00,84.78,84.78,84.765,84.765,100800000.0
2009-12-21 03:52:00,84.77,84.79,84.735,84.755,438300000.0
2009-12-21 03:53:00,84.745,84.755,84.735,84.755,218700000.0
2009-12-21 03:54:00,84.755,84.78,84.75,84.76,344400000.0
2009-12-21 03:55:00,84.76,84.765,84.755,84.765,197300000.0
2009-12-21 03:56:00,84.77,84.77,84.765,84.77,91200000.0
2009-12-21 03:57:00,84.77,84.77,84.76,84.765,35300000.0
2009-12-21 03:58:00,84.76,84.775,84.76,84.76,251400000.0
2009-12-21 03:59:00,84.765,84.765,84.735,84.745,346900000.0
2009-12-21 04:00:00,84.74,84.745,84.735,84.745,103000000.0
2009-12-21 04:01:00,84.745,84.755,84.745,84.755,33600000.0
2009-12-21 04:02:00,84.755,84.755,84.735,84.74,206300000.0
2009-12-21 04:03:00,84.735,84.765,84.735,84.76,176300000.0
2009-12-21 04:04:00,84.76,84.765,84.735,84.735,201000000.0
2009-12-21 04:05:00,84.735,84.735,84.73,84.735,46000000.0
2009-12-21 04:06:00,84.735,84.735,84.705,84.71,82200000.0
2009-12-21 04:07:00,84.71,84.71,84.705,84.705,65000000.0
2009-12-21 04:08:00,84.705,84.735,84.705,84.735,28200000.0
2009-12-21 04:09:00,84.735,84.735,84.68,84.695,35000000.0
2009-12-21 04:10:00,84.695,84.72,84.675,84.68,43400000.0
2009-12-21 04:11:00,84.675,84.685,84.675,84.685,155500000.0
2009-12-21 04:12:00,84.68,84.685,84.675,84.685,68400000.0
2009-12-21 04:13:00,84.685,84.685,84.665,84.675,112600000.0
2009-12-21 04:14:00,84.67,84.67,84.655,84.655,283400000.0
2009-12-21 04:15:00,84.655,84.665,84.65,84.655,267600000.0
2009-12-21 04:16:00,84.665,84.665,84.645,84.655,196099999.0
2009-12-21 04:17:00,84.66,84.66,84.635,84.635,226200000.0
2009-12-21 04:18:00,84.63,84.645,84.625,84.645,233500000.0
2009-12-21 04:19:00,84.645,84.645,84.625,84.635,77300000.0
2009-12-21 04:20:00,84.635,84.645,84.63,84.645,123400000.0
2009-12-21 04:21:00,84.64,84.66,84.635,84.645,213000000.0
2009-12-21 04:22:00,84.645,84.67,84.645,84.67,171900000.0
2009-12-21 04:23:00,84.67,84.68,84.67,84.68,90900000.0
2009-12-21 04:24:00,84.68,84.69,84.68,84.68,48000000.0
2009-12-21 04:25:00,84.68,84.69,84.68,84.69,48400000.0
2009-12-21 04:26:00,84.69,84.69,84.68,84.685,58700000.0
2009-12-21 04:27:00,84.695,84.705,84.685,84.705,86600000.0
2009-12-21 04:28:00,84.705,84.72,84.705,84.71,72500000.0
2009-12-21 04:29:00,84.71,84.72,84.71,84.72,59200000.0
2009-12-21 04:30:00,84.72,84.72,84.7,84.705,110200000.0
2009-12-21 04:31:00,84.705,84.705,84.7,84.7,59200000.0
2009-12-21 04:32:00,84.7,84.7,84.695,84.695,65800000.0
2009-12-21 04:33:00,84.695,84.71,84.695,84.705,65900000.0
2009-12-21 04:34:00,84.705,84.715,84.705,84.715,104700000.0
2009-12-21 04:35:00,84.715,84.715,84.715,84.715,9600000.0
2009-12-21 04:36:00,84.715,84.715,84.715,84.715,8000000.0
2009-12-21 04:37:00,84.715,84.715,84.695,84.695,53900000.0
2009-12-21 04:38:00,84.695,84.705,84.69,84.69,45400000.0
2009-12-21 04:39:00,84.69,84.705,84.69,84.69,103300000.0
2009-12-21 04:40:00,84.685,84.69,84.685,84.685,91700000.0
2009-12-21 04:41:00,84.69,84.69,84.675,84.68,70700000.0
2009-12-21 04:42:00,84.685,84.705,84.685,84.69,105600000.0
2009-12-21 04:43:00,84.69,84.695,84.685,84.69,74400000.0
2009-12-21 04:44:00,84.69,84.695,84.685,84.695,140600000.0
2009-12-21 04:45:00,84.695,84.705,84.695,84.7,197100000.0
2009-12-21 04:46:00,84.7,84.705,84.695,84.7,118800000.0
2009-12-21 04:47:00,84.71,84.725,84.71,84.725,52800000.0
2009-12-21 04:48:00,84.725,84.73,84.715,84.725,44800000.0
2009-12-21 04:49:00,84.725,84.735,84.725,84.735,24000000.0
2009-12-21 04:50:00,84.735,84.735,84.725,84.725,35200000.0
2009-12-21 04:51:00,84.725,84.735,84.725,84.735,8000000.0
2009-12-21 04:52:00,84.735,84.735,84.735,84.735,9600000.0
2009-12-21 04:53:00,84.735,84.735,84.725,84.725,19200000.0
2009-12-21 04:54:00,84.725,84.725,84.715,84.715,41200000.0
2009-12-21 04:55:00,84.715,84.715,84.7,84.7,101200000.0
2009-12-21 04:56:00,84.7,84.705,84.7,84.705,34000000.0
2009-12-21 04:57:00,84.715,84.715,84.7,84.705,90000000.0
2009-12-21 04:58:00,84.71,84.715,84.705,84.715,60900000.0
2009-12-21 04:59:00,84.715,84.72,84.7,84.705,47700000.0
2009-12-21 05:00:00,84.705,84.705,84.69,84.69,42600000.0
2009-12-21 05:01:00,84.69,84.7,84.69,84.7,9600000.0
2009-12-21 05:02:00,84.7,84.715,84.7,84.715,24600000.0
2009-12-21 05:03:00,84.715,84.73,84.705,84.725,170800000.0
2009-12-21 05:04:00,84.73,84.74,84.725,84.735,72300000.0
2009-12-21 05:05:00,84.73,84.73,84.715,84.715,131200000.0
2009-12-21 05:06:00,84.715,84.73,84.715,84.725,94900000.0
2009-12-21 05:07:00,84.73,84.775,84.725,84.77,73700000.0
2009-12-21 05:08:00,84.775,84.775,84.735,84.735,48400000.0
2009-12-21 05:09:00,84.745,84.75,84.74,84.74,28100000.0
2009-12-21 05:10:00,84.74,84.75,84.74,84.745,23900000.0
2009-12-21 05:11:00,84.745,84.77,84.745,84.755,82900000.0
2009-12-21 05:12:00,84.755,84.775,84.755,84.775,41200000.0
2009-12-21 05:13:00,84.775,84.78,84.77,84.78,3000000.0
2009-12-21 05:14:00,84.775,84.795,84.775,84.795,65300000.0
2009-12-21 05:15:00,84.795,84.81,84.79,84.81,331800000.0
2009-12-21 05:16:00,84.81,84.83,84.81,84.825,118100000.0
2009-12-21 05:17:00,84.82,84.825,84.82,84.82,19300000.0
2009-12-21 05:18:00,84.82,84.82,84.815,84.815,13400000.0
2009-12-21 05:19:00,84.815,84.825,84.79,84.795,64500000.0
2009-12-21 05:20:00,84.8,84.8,84.795,84.795,4600000.0
2009-12-21 05:21:00,84.795,84.805,84.795,84.805,17500000.0
2009-12-21 05:22:00,84.805,84.805,84.8,84.8,10800000.0
2009-12-21 05:23:00,84.8,84.81,84.8,84.8,9000000.0
2009-12-21 05:24:00,84.795,84.8,84.795,84.8,3000000.0
2009-12-21 05:25:00,84.79,84.795,84.79,84.795,15600000.0
2009-12-21 05:26:00,84.795,84.805,84.79,84.79,15200000.0
2009-12-21 05:27:00,84.79,84.8,84.785,84.79,19200000.0
2009-12-21 05:28:00,84.79,84.79,84.79,84.79,1000000.0
2009-12-21 05:29:00,84.785,84.795,84.785,84.795,4600000.0
2009-12-21 05:30:00,84.79,84.795,84.79,84.79,4000000.0
2009-12-21 05:31:00,84.795,84.795,84.77,84.77,37800000.0
2009-12-21 05:32:00,84.765,84.77,84.76,84.77,131900000.0
2009-12-21 05:33:00,84.765,84.775,84.76,84.765,96300000.0
2009-12-21 05:34:00,84.77,84.77,84.755,84.77,92500000.0
2009-12-21 05:35:00,84.765,84.785,84.76,84.785,74500000.0
2009-12-21 05:36:00,84.79,84.8,84.78,84.79,87200000.0
2009-12-21 05:37:00,84.79,84.8,84.785,84.795,49600000.0
2009-12-21 05:38:00,84.8,84.8,84.785,84.795,31300000.0
2009-12-21 05:39:00,84.8,84.8,84.79,84.79,28300000.0
2009-12-21 05:40:00,84.785,84.79,84.785,84.79,34700000.0
2009-12-21 05:41:00,84.79,84.805,84.79,84.8,91400000.0
2009-12-21 05:42:00,84.795,84.8,84.79,84.795,175200000.0
2009-12-21 05:43:00,84.8,84.805,84.795,84.795,80300000.0
2009-12-21 05:44:00,84.795,84.795,84.775,84.795,145800000.0
2009-12-21 05:45:00,84.785,84.8,84.785,84.795,197400000.0
2009-12-21 05:46:00,84.795,84.8,84.785,84.795,30200000.0
2009-12-21 05:47:00,84.795,84.795,84.775,84.775,101500000.0
2009-12-21 05:48:00,84.78,84.78,84.765,84.765,99400000.0
2009-12-21 05:49:00,84.765,84.785,84.755,84.785,347200000.0
2009-12-21 05:50:00,84.78,84.79,84.78,84.785,128700000.0
2009-12-21 05:51:00,84.785,84.785,84.785,84.785,25600000.0
2009-12-21 05:52:00,84.785,84.785,84.755,84.755,87800000.0
2009-12-21 05:53:00,84.755,84.76,84.745,84.745,130300000.0
2009-12-21 05:54:00,84.75,84.75,84.725,84.745,204200000.0
2009-12-21 05:55:00,84.74,84.76,84.74,84.76,93100000.0
2009-12-21 05:56:00,84.765,84.77,84.765,84.77,5800000.0
2009-12-21 05:57:00,84.765,84.77,84.755,84.77,105800000.0
2009-12-21 05:58:00,84.77,84.77,84.765,84.77,37400000.0
2009-12-21 05:59:00,84.77,84.775,84.76,84.775,168500000.0
2009-12-21 06:00:00,84.77,84.77,84.755,84.755,53400000.0
2009-12-21 06:01:00,84.755,84.755,84.745,84.745,12300000.0
2009-12-21 06:02:00,84.745,84.755,84.735,84.735,83400000.0
2009-12-21 06:03:00,84.735,84.75,84.735,84.75,176700000.0
2009-12-21 06:04:00,84.75,84.76,84.725,84.725,171700000.0
2009-12-21 06:05:00,84.73,84.735,84.73,84.735,43300000.0
2009-12-21 06:06:00,84.735,84.735,84.71,84.725,225900000.0
2009-12-21 06:07:00,84.735,84.735,84.705,84.71,203800000.0
2009-12-21 06:08:00,84.71,84.71,84.71,84.71,65700000.0
2009-12-21 06:09:00,84.71,84.71,84.705,84.71,104400000.0
2009-12-21 06:10:00,84.705,84.71,84.7,84.705,140800000.0
2009-12-21 06:11:00,84.705,84.705,84.67,84.685,284800000.0
2009-12-21 06:12:00,84.68,84.695,84.675,84.685,242000000.0
2009-12-21 06:13:00,84.685,84.685,84.67,84.675,176400000.0
2009-12-21 06:14:00,84.675,84.68,84.665,84.68,155000000.0
2009-12-21 06:15:00,84.68,84.68,84.675,84.675,238800000.0
2009-12-21 06:16:00,84.68,84.68,84.675,84.675,173400000.0
2009-12-21 06:17:00,84.675,84.675,84.655,84.66,227900000.0
2009-12-21 06:18:00,84.655,84.68,84.655,84.68,112400000.0
2009-12-21 06:19:00,84.68,84.68,84.665,84.665,139700000.0
2009-12-21 06:20:00,84.665,84.68,84.665,84.675,83500000.0
2009-12-21 06:21:00,84.675,84.675,84.665,84.675,86500000.0
2009-12-21 06:22:00,84.675,84.685,84.665,84.675,62400000.0
2009-12-21 06:23:00,84.675,84.675,84.655,84.66,137600000.0
2009-12-21 06:24:00,84.66,84.665,84.65,84.655,88500000.0
2009-12-21 06:25:00,84.655,84.665,84.655,84.66,228400000.0
2009-12-21 06:26:00,84.66,84.675,84.66,84.675,149200000.0
2009-12-21 06:27:00,84.675,84.68,84.67,84.675,78400000.0
2009-12-21 06:28:00,84.675,84.685,84.675,84.675,76800000.0
2009-12-21 06:29:00,84.675,84.685,84.66,84.66,99200000.0
2009-12-21 06:30:00,84.665,84.665,84.66,84.66,17600000.0
2009-12-21 06:31:00,84.66,84.67,84.65,84.67,120000000.0
2009-12-21 06:32:00,84.67,84.675,84.665,84.67,130600000.0
2009-12-21 06:33:00,84.67,84.675,84.67,84.675,88000000.0
2009-12-21 06:34:00,84.675,84.695,84.67,84.685,104700000.0
2009-12-21 06:35:00,84.68,84.685,84.67,84.675,118700000.0
2009-12-21 06:36:00,84.675,84.685,84.665,84.675,128000000.0
2009-12-21 06:37:00,84.675,84.685,84.675,84.685,97800000.0
2009-12-21 06:38:00,84.685,84.705,84.68,84.69,353100000.0
2009-12-21 06:39:00,84.69,84.7,84.685,84.69,247500000.0
2009-12-21 06:40:00,84.69,84.695,84.685,84.685,142600000.0
2009-12-21 06:41:00,84.685,84.7,84.685,84.695,202100000.0
2009-12-21 06:42:00,84.695,84.71,84.685,84.7,162900000.0
2009-12-21 06:43:00,84.71,84.715,84.71,84.715,216000000.0
2009-12-21 06:44:00,84.71,84.715,84.705,84.705,210400000.0
2009-12-21 06:45:00,84.715,84.72,84.71,84.71,136400000.0
2009-12-21 06:46:00,84.71,84.715,84.705,84.715,251600001.0
2009-12-21 06:47:00,84.715,84.72,84.71,84.72,264000000.0
2009-12-21 06:48:00,84.72,84.72,84.7,84.705,106600000.0
2009-12-21 06:49:00,84.7,84.7,84.665,84.665,109300000.0
2009-12-21 06:50:00,84.665,84.67,84.66,84.66,80400000.0
2009-12-21 06:51:00,84.66,84.68,84.66,84.675,161300000.0
2009-12-21 06:52:00,84.675,84.68,84.67,84.68,69600000.0
2009-12-21 06:53:00,84.68,84.695,84.675,84.695,151000000.0
2009-12-21 06:54:00,84.695,84.705,84.695,84.7,181600000.0
2009-12-21 06:55:00,84.7,84.7,84.685,84.685,239100000.0
2009-12-21 06:56:00,84.685,84.69,84.68,84.685,265000000.0
2009-12-21 06:57:00,84.685,84.685,84.665,84.67,204800000.0
2009-12-21 06:58:00,84.665,84.67,84.66,84.66,114300000.0
2009-12-21 06:59:00,84.66,84.665,84.655,84.655,143700000.0
2009-12-21 07:00:00,84.66,84.675,84.66,84.67,172100000.0
2009-12-21 07:01:00,84.67,84.675,84.67,84.67,70500000.0
2009-12-21 07:02:00,84.675,84.675,84.66,84.665,143200000.0
2009-12-21 07:03:00,84.665,84.67,84.665,84.665,192000000.0
2009-12-21 07:04:00,84.66,84.66,84.65,84.65,168500000.0
2009-12-21 07:05:00,84.65,84.66,84.645,84.65,84100000.0
2009-12-21 07:06:00,84.66,84.67,84.66,84.665,106800000.0
2009-12-21 07:07:00,84.66,84.68,84.655,84.675,103600000.0
2009-12-21 07:08:00,84.675,84.675,84.655,84.66,86800000.0
2009-12-21 07:09:00,84.665,84.67,84.66,84.66,73600000.0
2009-12-21 07:10:00,84.665,84.675,84.64,84.675,197200000.0
2009-12-21 07:11:00,84.675,84.69,84.675,84.69,195300000.0
2009-12-21 07:12:00,84.69,84.69,84.685,84.69,110900000.0
2009-12-21 07:13:00,84.69,84.695,84.68,84.685,83900000.0
2009-12-21 07:14:00,84.685,84.69,84.685,84.69,22000000.0
2009-12-21 07:15:00,84.685,84.69,84.665,84.675,257700000.0
2009-12-21 07:16:00,84.675,84.675,84.635,84.635,118800000.0
2009-12-21 07:17:00,84.63,84.635,84.625,84.63,57200000.0
2009-12-21 07:18:00,84.63,84.635,84.625,84.625,65300000.0
2009-12-21 07:19:00,84.625,84.625,84.595,84.615,368400000.0
2009-12-21 07:20:00,84.615,84.615,84.58,84.605,232300000.0
2009-12-21 07:21:00,84.605,84.62,84.6,84.62,188600000.0
2009-12-21 07:22:00,84.615,84.635,84.615,84.625,172200000.0
2009-12-21 07:23:00,84.635,84.64,84.63,84.635,10000000.0
2009-12-21 07:24:00,84.635,84.64,84.625,84.625,65500000.0
2009-12-21 07:25:00,84.625,84.63,84.6,84.625,358400000.0
2009-12-21 07:26:00,84.625,84.635,84.625,84.625,98800000.0
2009-12-21 07:27:00,84.625,84.625,84.62,84.62,143200000.0
2009-12-21 07:28:00,84.615,84.625,84.61,84.625,93800000.0
2009-12-21 07:29:00,84.625,84.65,84.625,84.645,89300000.0
2009-12-21 07:30:00,84.645,84.65,84.625,84.625,259900000.0
2009-12-21 07:31:00,84.625,84.635,84.62,84.625,114100000.0
2009-12-21 07:32:00,84.62,84.645,84.62,84.635,141100000.0
2009-12-21 07:33:00,84.635,84.655,84.63,84.64,246600000.0
2009-12-21 07:34:00,84.635,84.64,84.62,84.625,238400000.0
2009-12-21 07:35:00,84.625,84.635,84.615,84.615,325300000.0
2009-12-21 07:36:00,84.615,84.63,84.605,84.615,467400000.0
2009-12-21 07:37:00,84.62,84.635,84.62,84.635,107000000.0
2009-12-21 07:38:00,84.635,84.635,84.625,84.635,80400000.0
2009-12-21 07:39:00,84.625,84.625,84.615,84.625,140500000.0
2009-12-21 07:40:00,84.625,84.625,84.615,84.615,51200000.0
2009-12-21 07:41:00,84.615,84.615,84.6,84.605,133700000.0
2009-12-21 07:42:00,84.605,84.615,84.605,84.61,65200000.0
2009-12-21 07:43:00,84.61,84.625,84.61,84.625,261300000.0
2009-12-21 07:44:00,84.625,84.625,84.605,84.61,133600000.0
2009-12-21 07:45:00,84.61,84.635,84.61,84.635,320900000.0
2009-12-21 07:46:00,84.63,84.635,84.62,84.62,313900000.0
2009-12-21 07:47:00,84.62,84.62,84.62,84.62,63100000.0
2009-12-21 07:48:00,84.625,84.625,84.615,84.62,147900000.0
2009-12-21 07:49:00,84.62,84.62,84.605,84.605,93000000.0
2009-12-21 07:50:00,84.605,84.615,84.6,84.615,190000000.0
2009-12-21 07:51:00,84.615,84.615,84.6,84.6,181600000.0
2009-12-21 07:52:00,84.605,84.605,84.58,84.585,127900000.0
2009-12-21 07:53:00,84.59,84.59,84.585,84.585,101600000.0
2009-12-21 07:54:00,84.585,84.595,84.57,84.57,58500000.0
2009-12-21 07:55:00,84.57,84.59,84.565,84.59,246000000.0
2009-12-21 07:56:00,84.59,84.62,84.59,84.6,364800000.0
2009-12-21 07:57:00,84.6,84.615,84.6,84.615,16600000.0
2009-12-21 07:58:00,84.605,84.605,84.6,84.605,68700000.0
2009-12-21 07:59:00,84.605,84.61,84.585,84.595,269700000.0
2009-12-21 08:00:00,84.6,84.61,84.595,84.605,367700000.0
2009-12-21 08:01:00,84.605,84.65,84.605,84.645,214900000.0
2009-12-21 08:02:00,84.645,84.645,84.63,84.64,331600000.0
2009-12-21 08:03:00,84.64,84.64,84.615,84.62,348900000.0
2009-12-21 08:04:00,84.62,84.64,84.615,84.635,238000000.0
2009-12-21 08:05:00,84.635,84.64,84.625,84.64,193200000.0
2009-12-21 08:06:00,84.635,84.65,84.625,84.65,198200000.0
2009-12-21 08:07:00,84.65,84.67,84.64,84.67,65600000.0
2009-12-21 08:08:00,84.665,84.7,84.665,84.675,432000000.0
2009-12-21 08:09:00,84.675,84.675,84.66,84.67,138100000.0
2009-12-21 08:10:00,84.67,84.695,84.67,84.67,276800000.0
2009-12-21 08:11:00,84.66,84.67,84.64,84.66,211300000.0
2009-12-21 08:12:00,84.66,84.66,84.64,84.64,305800000.0
2009-12-21 08:13:00,84.64,84.64,84.63,84.635,288600000.0
2009-12-21 08:14:00,84.635,84.68,84.635,84.68,230000000.0
2009-12-21 08:15:00,84.68,84.685,84.655,84.675,254300000.0
2009-12-21 08:16:00,84.675,84.68,84.675,84.68,94500000.0
2009-12-21 08:17:00,84.68,84.735,84.68,84.725,205900000.0
2009-12-21 08:18:00,84.725,84.725,84.695,84.7,200300000.0
2009-12-21 08:19:00,84.695,84.705,84.69,84.7,143700000.0
2009-12-21 08:20:00,84.7,84.705,84.7,84.7,64000000.0
2009-12-21 08:21:00,84.705,84.73,84.705,84.725,98500000.0
2009-12-21 08:22:00,84.725,84.735,84.71,84.73,88700000.0
2009-12-21 08:23:00,84.73,84.735,84.705,84.73,304400000.0
2009-12-21 08:24:00,84.735,84.74,84.715,84.735,249500000.0
2009-12-21 08:25:00,84.74,84.74,84.71,84.735,109400000.0
2009-12-21 08:26:00,84.735,84.735,84.725,84.725,75300000.0
2009-12-21 08:27:00,84.725,84.77,84.715,84.755,182900000.0
2009-12-21 08:28:00,84.755,84.755,84.715,84.715,410100000.0
2009-12-21 08:29:00,84.715,84.76,84.705,84.76,378700000.0
2009-12-21 08:30:00,84.76,84.765,84.75,84.755,136100000.0
2009-12-21 08:31:00,84.76,84.77,84.75,84.75,273300000.0
2009-12-21 08:32:00,84.745,84.745,84.725,84.735,434800000.0
2009-12-21 08:33:00,84.735,84.735,84.71,84.715,282400000.0
2009-12-21 08:34:00,84.715,84.715,84.695,84.71,136700000.0
2009-12-21 08:35:00,84.71,84.725,84.705,84.705,164500000.0
2009-12-21 08:36:00,84.705,84.72,84.705,84.71,70600000.0
2009-12-21 08:37:00,84.71,84.71,84.71,84.71,104100000.0
2009-12-21 08:38:00,84.705,84.71,84.705,84.705,99800000.0
2009-12-21 08:39:00,84.705,84.72,84.7,84.705,193500000.0
2009-12-21 08:40:00,84.7,84.705,84.69,84.69,256700000.0
2009-12-21 08:41:00,84.69,84.72,84.69,84.71,178600000.0
2009-12-21 08:42:00,84.715,84.72,84.7,84.715,322300000.0
2009-12-21 08:43:00,84.715,84.725,84.71,84.72,48900000.0
2009-12-21 08:44:00,84.72,84.73,84.715,84.73,80400000.0
2009-12-21 08:45:00,84.735,84.735,84.725,84.735,42800000.0
2009-12-21 08:46:00,84.735,84.755,84.725,84.74,331000000.0
2009-12-21 08:47:00,84.735,84.735,84.725,84.73,144000000.0
2009-12-21 08:48:00,84.73,84.73,84.715,84.72,200000000.0
2009-12-21 08:49:00,84.72,84.725,84.715,84.72,64200000.0
2009-12-21 08:50:00,84.725,84.755,84.725,84.755,152000000.0
2009-12-21 08:51:00,84.755,84.8,84.755,84.775,350400000.0
2009-12-21 08:52:00,84.775,84.78,84.775,84.775,89700000.0
2009-12-21 08:53:00,84.775,84.81,84.775,84.805,182000000.0
2009-12-21 08:54:00,84.81,84.865,84.81,84.855,431100000.0
2009-12-21 08:55:00,84.855,84.855,84.815,84.815,220800000.0
2009-12-21 08:56:00,84.81,84.835,84.81,84.83,192600000.0
2009-12-21 08:57:00,84.83,84.865,84.825,84.865,176800000.0
2009-12-21 08:58:00,84.865,84.865,84.83,84.835,249200000.0
2009-12-21 08:59:00,84.84,84.84,84.83,84.835,105600000.0
2009-12-21 09:00:00,84.835,84.835,84.77,84.785,371200000.0
2009-12-21 09:01:00,84.78,84.805,84.75,84.75,261500000.0
2009-12-21 09:02:00,84.75,84.805,84.75,84.79,159800000.0
2009-12-21 09:03:00,84.79,84.81,84.77,84.805,229300000.0
2009-12-21 09:04:00,84.805,84.82,84.8,84.81,280700000.0
2009-12-21 09:05:00,84.805,84.84,84.8,84.84,204800000.0
2009-12-21 09:06:00,84.835,84.84,84.83,84.835,107200000.0
2009-12-21 09:07:00,84.83,84.855,84.83,84.85,168600000.0
2009-12-21 09:08:00,84.855,84.855,84.83,84.835,183500000.0
2009-12-21 09:09:00,84.84,84.86,84.81,84.815,332800000.0
2009-12-21 09:10:00,84.82,84.835,84.815,84.83,171200000.0
2009-12-21 09:11:00,84.835,84.835,84.815,84.815,73700000.0
2009-12-21 09:12:00,84.815,84.825,84.8,84.805,190000000.0
2009-12-21 09:13:00,84.805,84.805,84.775,84.78,216600000.0
2009-12-21 09:14:00,84.785,84.795,84.775,84.775,80000000.0
2009-12-21 09:15:00,84.77,84.775,84.74,84.75,355900000.0
2009-12-21 09:16:00,84.75,84.78,84.745,84.75,399200000.0
2009-12-21 09:17:00,84.75,84.75,84.68,84.685,406300000.0
2009-12-21 09:18:00,84.69,84.73,84.685,84.71,298400000.0
2009-12-21 09:19:00,84.715,84.735,84.69,84.695,368800000.0
2009-12-21 09:20:00,84.7,84.72,84.685,84.715,137600000.0
2009-12-21 09:21:00,84.715,84.715,84.69,84.69,134900000.0
2009-12-21 09:22:00,84.69,84.69,84.685,84.69,126400000.0
2009-12-21 09:23:00,84.695,84.695,84.685,84.685,254900000.0
2009-12-21 09:24:00,84.685,84.69,84.68,84.69,268800000.0
2009-12-21 09:25:00,84.685,84.69,84.675,84.68,215600000.0
2009-12-21 09:26:00,84.675,84.675,84.665,84.665,185800000.0
2009-12-21 09:27:00,84.665,84.67,84.665,84.67,76800000.0
2009-12-21 09:28:00,84.665,84.675,84.65,84.655,298400000.0
2009-12-21 09:29:00,84.65,84.655,84.615,84.615,459600000.0
2009-12-21 09:30:00,84.615,84.64,84.615,84.64,79700000.0
2009-12-21 09:31:00,84.645,84.66,84.64,84.66,37600000.0
2009-12-21 09:32:00,84.67,84.68,84.65,84.655,131200000.0
2009-12-21 09:33:00,84.655,84.66,84.655,84.66,53800000.0
2009-12-21 09:34:00,84.66,84.67,84.66,84.67,34000000.0
2009-12-21 09:35:00,84.67,84.67,84.645,84.645,46400000.0
2009-12-21 09:36:00,84.645,84.65,84.62,84.62,101800000.0
2009-12-21 09:37:00,84.625,84.625,84.615,84.625,120000000.0
2009-12-21 09:38:00,84.625,84.625,84.6,84.615,422800000.0
2009-12-21 09:39:00,84.625,84.635,84.62,84.625,140800000.0
2009-12-21 09:40:00,84.625,84.625,84.6,84.615,230600000.0
2009-12-21 09:41:00,84.615,84.62,84.6,84.62,285800000.0
2009-12-21 09:42:00,84.625,84.655,84.62,84.65,53400000.0
2009-12-21 09:43:00,84.65,84.65,84.625,84.63,217600000.0
2009-12-21 09:44:00,84.63,84.665,84.625,84.635,412400000.0
2009-12-21 09:45:00,84.64,84.64,84.625,84.635,178900001.0
2009-12-21 09:46:00,84.635,84.635,84.625,84.625,54400000.0
2009-12-21 09:47:00,84.625,84.64,84.625,84.635,48000000.0
2009-12-21 09:48:00,84.635,84.65,84.635,84.645,28800000.0
2009-12-21 09:49:00,84.645,84.645,84.635,84.635,56200000.0
2009-12-21 09:50:00,84.635,84.64,84.63,84.635,172900000.0
2009-12-21 09:51:00,84.635,84.645,84.63,84.635,154800000.0
2009-12-21 09:52:00,84.635,84.64,84.635,84.64,149700000.0
2009-12-21 09:53:00,84.64,84.655,84.64,84.65,122400000.0
2009-12-21 09:54:00,84.65,84.705,84.645,84.695,235100000.0
2009-12-21 09:55:00,84.695,84.715,84.69,84.695,219700000.0
2009-12-21 09:56:00,84.695,84.7,84.69,84.695,134200000.0
2009-12-21 09:57:00,84.7,84.715,84.695,84.695,95600000.0
2009-12-21 09:58:00,84.695,84.705,84.685,84.685,428500000.0
2009-12-21 09:59:00,84.685,84.685,84.68,84.685,176800000.0
2009-12-21 10:00:00,84.685,84.685,84.655,84.655,264000000.0
2009-12-21 10:01:00,84.655,84.67,84.655,84.67,93900000.0
2009-12-21 10:02:00,84.67,84.7,84.65,84.695,263700000.0
2009-12-21 10:03:00,84.685,84.695,84.685,84.695,117800001.0
2009-12-21 10:04:00,84.695,84.71,84.69,84.69,73300000.0
2009-12-21 10:05:00,84.69,84.69,84.66,84.665,137500000.0
2009-12-21 10:06:00,84.665,84.675,84.655,84.675,327299999.0
2009-12-21 10:07:00,84.68,84.695,84.68,84.695,119100000.0
2009-12-21 10:08:00,84.695,84.695,84.665,84.675,168000000.0
2009-12-21 10:09:00,84.665,84.685,84.665,84.68,223900000.0
2009-12-21 10:10:00,84.68,84.7,84.68,84.695,295000000.0
2009-12-21 10:11:00,84.7,84.7,84.68,84.685,92800000.0
2009-12-21 10:12:00,84.685,84.715,84.685,84.695,165300000.0
2009-12-21 10:13:00,84.695,84.7,84.685,84.69,199100000.0
2009-12-21 10:14:00,84.685,84.685,84.665,84.67,217600000.0
2009-12-21 10:15:00,84.67,84.675,84.66,84.675,462700001.0
2009-12-21 10:16:00,84.675,84.68,84.665,84.68,278899997.0
2009-12-21 10:17:00,84.685,84.695,84.675,84.675,154100000.0
2009-12-21 10:18:00,84.675,84.675,84.655,84.66,149900000.0
2009-12-21 10:19:00,84.665,84.665,84.645,84.65,372600000.0
2009-12-21 10:20:00,84.65,84.655,84.625,84.655,148200000.0
2009-12-21 10:21:00,84.65,84.67,84.635,84.66,259300000.0
2009-12-21 10:22:00,84.66,84.66,84.63,84.635,121000000.0
2009-12-21 10:23:00,84.635,84.64,84.615,84.625,285100000.0
2009-12-21 10:24:00,84.625,84.63,84.605,84.61,198100001.0
2009-12-21 10:25:00,84.61,84.61,84.595,84.605,218700000.0
2009-12-21 10:26:00,84.62,84.655,84.62,84.655,194800000.0
2009-12-21 10:27:00,84.655,84.66,84.645,84.65,543999998.0
2009-12-21 10:28:00,84.65,84.65,84.585,84.59,352900001.0
2009-12-21 10:29:00,84.59,84.595,84.57,84.59,219499999.0
2009-12-21 10:30:00,84.59,84.59,84.585,84.59,112600000.0
2009-12-21 10:31:00,84.585,84.615,84.58,84.58,250200000.0
2009-12-21 10:32:00,84.585,84.62,84.585,84.595,506300000.0
2009-12-21 10:33:00,84.595,84.615,84.59,84.61,189600000.0
2009-12-21 10:34:00,84.61,84.63,84.6,84.605,866000001.0
2009-12-21 10:35:00,84.605,84.635,84.605,84.625,205700000.0
2009-12-21 10:36:00,84.63,84.645,84.625,84.64,136100000.0
2009-12-21 10:37:00,84.65,84.67,84.64,84.645,147000000.0
2009-12-21 10:38:00,84.645,84.655,84.625,84.625,100399999.0
2009-12-21 10:39:00,84.625,84.64,84.625,84.64,180000000.0
2009-12-21 10:40:00,84.64,84.65,84.6,84.615,401099999.0
2009-12-21 10:41:00,84.615,84.655,84.61,84.655,322000000.0
2009-12-21 10:42:00,84.655,84.69,84.655,84.67,320900000.0
2009-12-21 10:43:00,84.675,84.695,84.675,84.685,125700000.0
2009-12-21 10:44:00,84.69,84.72,84.69,84.7,236400000.0
2009-12-21 10:45:00,84.7,84.7,84.68,84.695,169000000.0
2009-12-21 10:46:00,84.695,84.705,84.685,84.7,370300000.0
2009-12-21 10:47:00,84.705,84.705,84.62,84.62,277500000.0
2009-12-21 10:48:00,84.62,84.63,84.615,84.625,246300000.0
2009-12-21 10:49:00,84.625,84.635,84.605,84.605,487400000.0
2009-12-21 10:50:00,84.605,84.66,84.605,84.645,397299999.0
2009-12-21 10:51:00,84.645,84.685,84.64,84.68,262100000.0
2009-12-21 10:52:00,84.685,84.71,84.675,84.695,329900000.0
2009-12-21 10:53:00,84.695,84.705,84.68,84.685,126700000.0
2009-12-21 10:54:00,84.685,84.695,84.67,84.675,353700000.0
2009-12-21 10:55:00,84.675,84.68,84.66,84.67,383900000.0
2009-12-21 10:56:00,84.67,84.7,84.67,84.68,215400000.0
2009-12-21 10:57:00,84.68,84.68,84.66,84.665,494500000.0
2009-12-21 10:58:00,84.665,84.675,84.645,84.66,675599995.0
2009-12-21 10:59:00,84.66,84.66,84.655,84.66,290100000.0
2009-12-21 11:00:00,84.66,84.685,84.655,84.675,499900000.0
2009-12-21 11:01:00,84.675,84.675,84.635,84.645,565600000.0
2009-12-21 11:02:00,84.645,84.67,84.64,84.665,360200000.0
2009-12-21 11:03:00,84.665,84.68,84.65,84.68,123200000.0
2009-12-21 11:04:00,84.68,84.68,84.64,84.64,261100000.0
2009-12-21 11:05:00,84.64,84.675,84.64,84.665,181900000.0
2009-12-21 11:06:00,84.665,84.665,84.655,84.655,47400000.0
2009-12-21 11:07:00,84.655,84.665,84.655,84.655,170600000.0
2009-12-21 11:08:00,84.655,84.67,84.655,84.66,132000000.0
2009-12-21 11:09:00,84.66,84.67,84.66,84.66,89400000.0
2009-12-21 11:10:00,84.66,84.67,84.66,84.665,47200000.0
2009-12-21 11:11:00,84.665,84.665,84.645,84.645,369500000.0
2009-12-21 11:12:00,84.645,84.655,84.64,84.645,612799999.0
2009-12-21 11:13:00,84.645,84.655,84.625,84.625,207100000.0
2009-12-21 11:14:00,84.63,84.65,84.625,84.645,224599999.0
2009-12-21 11:15:00,84.645,84.645,84.62,84.63,281400000.0
2009-12-21 11:16:00,84.635,84.635,84.595,84.605,430799994.0
2009-12-21 11:17:00,84.605,84.615,84.605,84.615,411399999.0
2009-12-21 11:18:00,84.615,84.615,84.59,84.595,189800000.0
2009-12-21 11:19:00,84.59,84.595,84.565,84.565,366100000.0
2009-12-21 11:20:00,84.565,84.575,84.56,84.57,247299999.0
2009-12-21 11:21:00,84.57,84.57,84.53,84.53,203500000.0
2009-12-21 11:22:00,84.52,84.52,84.5,84.505,227100000.0
2009-12-21 11:23:00,84.505,84.565,84.495,84.555,437000000.0
2009-12-21 11:24:00,84.555,84.59,84.55,84.575,840599999.0
2009-12-21 11:25:00,84.575,84.595,84.555,84.595,519100000.0
2009-12-21 11:26:00,84.595,84.62,84.585,84.605,791000000.0
2009-12-21 11:27:00,84.605,84.625,84.605,84.615,714400000.0
2009-12-21 11:28:00,84.61,84.63,84.605,84.63,827900001.0
2009-12-21 11:29:00,84.62,84.635,84.62,84.635,126100000.0
2009-12-21 11:30:00,84.635,84.67,84.615,84.64,502800000.0
2009-12-21 11:31:00,84.64,84.64,84.615,84.635,302000000.0
2009-12-21 11:32:00,84.64,84.66,84.635,84.655,543300000.0
2009-12-21 11:33:00,84.655,84.675,84.65,84.65,494600000.0
2009-12-21 11:34:00,84.65,84.655,84.645,84.65,164200000.0
2009-12-21 11:35:00,84.65,84.655,84.635,84.645,295500000.0
2009-12-21 11:36:00,84.645,84.685,84.625,84.65,393599999.0
2009-12-21 11:37:00,84.65,84.67,84.645,84.655,157200000.0
2009-12-21 11:38:00,84.66,84.665,84.65,84.655,256299999.0
2009-12-21 11:39:00,84.655,84.665,84.645,84.655,254200000.0
2009-12-21 11:40:00,84.655,84.675,84.655,84.675,297700000.0
2009-12-21 11:41:00,84.68,84.7,84.68,84.7,110600000.0
2009-12-21 11:42:00,84.7,84.725,84.685,84.685,146900000.0
2009-12-21 11:43:00,84.685,84.7,84.675,84.69,168500000.0
2009-12-21 11:44:00,84.695,84.71,84.69,84.71,104200000.0
2009-12-21 11:45:00,84.71,84.725,84.71,84.725,140700000.0
2009-12-21 11:46:00,84.73,84.735,84.725,84.73,26400000.0
2009-12-21 11:47:00,84.73,84.77,84.73,84.765,263299999.0
2009-12-21 11:48:00,84.765,84.77,84.76,84.76,248000000.0
2009-12-21 11:49:00,84.765,84.77,84.755,84.755,214800000.0
2009-12-21 11:50:00,84.755,84.76,84.745,84.75,167200000.0
2009-12-21 11:51:00,84.75,84.78,84.75,84.77,201300000.0
2009-12-21 11:52:00,84.77,84.805,84.77,84.79,122100000.0
2009-12-21 11:53:00,84.79,84.79,84.775,84.775,131300000.0
2009-12-21 11:54:00,84.775,84.82,84.775,84.82,228400000.0
2009-12-21 11:55:00,84.815,84.855,84.815,84.85,264700000.0
2009-12-21 11:56:00,84.85,84.865,84.83,84.86,219000000.0
2009-12-21 11:57:00,84.86,84.865,84.835,84.835,117400000.0
2009-12-21 11:58:00,84.83,84.855,84.825,84.835,481000000.0
2009-12-21 11:59:00,84.835,84.87,84.83,84.86,318999998.0
2009-12-21 12:00:00,84.86,84.87,84.855,84.865,189799999.0
2009-12-21 12:01:00,84.865,84.88,84.855,84.87,469000000.0
2009-12-21 12:02:00,84.865,84.87,84.845,84.86,252700000.0
2009-12-21 12:03:00,84.86,84.865,84.855,84.865,386399998.0
2009-12-21 12:04:00,84.865,84.885,84.855,84.88,233799997.0
2009-12-21 12:05:00,84.875,84.885,84.85,84.855,390300000.0
2009-12-21 12:06:00,84.855,84.86,84.855,84.855,64099999.0
2009-12-21 12:07:00,84.86,84.86,84.835,84.835,252899998.0
2009-12-21 12:08:00,84.835,84.845,84.835,84.835,98000000.0
2009-12-21 12:09:00,84.835,84.85,84.83,84.85,269900000.0
2009-12-21 12:10:00,84.85,84.865,84.835,84.865,345400000.0
2009-12-21 12:11:00,84.855,84.86,84.835,84.845,150000000.0
2009-12-21 12:12:00,84.85,84.85,84.83,84.835,201900000.0
2009-12-21 12:13:00,84.835,84.835,84.82,84.82,107400000.0
2009-12-21 12:14:00,84.825,84.855,84.825,84.835,78200000.0
2009-12-21 12:15:00,84.835,84.855,84.835,84.84,50600000.0
2009-12-21 12:16:00,84.835,84.845,84.82,84.825,230599999.0
2009-12-21 12:17:00,84.815,84.82,84.805,84.815,206500000.0
2009-12-21 12:18:00,84.825,84.83,84.8,84.805,247800000.0
2009-12-21 12:19:00,84.805,84.81,84.8,84.8,42600000.0
2009-12-21 12:20:00,84.805,84.81,84.8,84.81,20000000.0
2009-12-21 12:21:00,84.81,84.82,84.81,84.815,144400000.0
2009-12-21 12:22:00,84.82,84.84,84.815,84.84,176700000.0
2009-12-21 12:23:00,84.835,84.855,84.835,84.85,121900000.0
2009-12-21 12:24:00,84.855,84.87,84.845,84.87,220100001.0
2009-12-21 12:25:00,84.87,84.87,84.845,84.865,223600000.0
2009-12-21 12:26:00,84.865,84.875,84.85,84.865,280899999.0
2009-12-21 12:27:00,84.865,84.89,84.855,84.875,247400000.0
2009-12-21 12:28:00,84.875,84.91,84.875,84.91,188800000.0
2009-12-21 12:29:00,84.915,85.03,84.915,84.995,262900000.0
2009-12-21 12:30:00,84.995,84.995,84.95,84.955,286899998.0
2009-12-21 12:31:00,84.955,85.075,84.955,85.065,541799998.0
2009-12-21 12:32:00,85.065,85.095,85.055,85.07,485100000.0
2009-12-21 12:33:00,85.07,85.075,85.065,85.07,242199999.0
2009-12-21 12:34:00,85.07,85.085,85.06,85.075,181900000.0
2009-12-21 12:35:00,85.075,85.115,85.075,85.11,245600000.0
2009-12-21 12:36:00,85.11,85.11,85.075,85.08,176700000.0
2009-12-21 12:37:00,85.085,85.105,85.07,85.1,321499999.0
2009-12-21 12:38:00,85.105,85.105,85.095,85.1,81300000.0
2009-12-21 12:39:00,85.095,85.12,85.095,85.11,240700000.0
2009-12-21 12:40:00,85.115,85.12,85.105,85.115,261000000.0
2009-12-21 12:41:00,85.115,85.175,85.115,85.175,236500000.0
2009-12-21 12:42:00,85.18,85.185,85.17,85.17,451200000.0
2009-12-21 12:43:00,85.17,85.2,85.17,85.195,324300000.0
2009-12-21 12:44:00,85.195,85.195,85.175,85.19,204600000.0
2009-12-21 12:45:00,85.185,85.185,85.15,85.17,117900000.0
2009-12-21 12:46:00,85.165,85.17,85.16,85.17,138800000.0
2009-12-21 12:47:00,85.17,85.185,85.165,85.165,155200000.0
2009-12-21 12:48:00,85.165,85.175,85.155,85.155,208000000.0
2009-12-21 12:49:00,85.155,85.16,85.14,85.14,153200000.0
2009-12-21 12:50:00,85.145,85.155,85.105,85.11,354600000.0
2009-12-21 12:51:00,85.105,85.115,85.065,85.095,764700004.0
2009-12-21 12:52:00,85.095,85.095,85.055,85.055,342800000.0
2009-12-21 12:53:00,85.055,85.055,85.045,85.055,425799999.0
2009-12-21 12:54:00,85.055,85.055,85.045,85.05,396200000.0
2009-12-21 12:55:00,85.055,85.07,85.045,85.045,294299999.0
2009-12-21 12:56:00,85.045,85.055,85.045,85.045,398999999.0
2009-12-21 12:57:00,85.045,85.05,85.04,85.045,283800002.0
2009-12-21 12:58:00,85.045,85.05,85.045,85.045,99900000.0
2009-12-21 12:59:00,85.045,85.065,85.045,85.065,88400000.0
2009-12-21 13:00:00,85.06,85.07,85.06,85.07,73400000.0
2009-12-21 13:01:00,85.07,85.07,85.055,85.065,144600000.0
2009-12-21 13:02:00,85.065,85.07,85.06,85.065,141000000.0
2009-12-21 13:03:00,85.06,85.06,85.05,85.055,27200000.0
2009-12-21 13:04:00,85.055,85.105,85.045,85.1,252300001.0
2009-12-21 13:05:00,85.095,85.1,85.09,85.1,287099999.0
2009-12-21 13:06:00,85.105,85.105,85.065,85.075,221500000.0
2009-12-21 13:07:00,85.07,85.075,85.055,85.06,244300000.0
2009-12-21 13:08:00,85.055,85.065,85.05,85.055,235600000.0
2009-12-21 13:09:00,85.05,85.055,85.05,85.055,105000000.0
2009-12-21 13:10:00,85.055,85.055,85.025,85.03,91500000.0
2009-12-21 13:11:00,85.03,85.04,85.025,85.03,83999998.0
2009-12-21 13:12:00,85.04,85.04,85.02,85.025,70400000.0
2009-12-21 13:13:00,85.025,85.035,85.02,85.03,32200000.0
2009-12-21 13:14:00,85.02,85.04,85.02,85.03,68600000.0
2009-12-21 13:15:00,85.035,85.055,85.035,85.05,73400000.0
2009-12-21 13:16:00,85.05,85.06,85.045,85.06,147800000.0
2009-12-21 13:17:00,85.06,85.09,85.06,85.075,308199998.0
2009-12-21 13:18:00,85.075,85.075,85.06,85.075,253200000.0
2009-12-21 13:19:00,85.065,85.065,85.05,85.065,289000000.0
2009-12-21 13:20:00,85.065,85.09,85.055,85.09,156400000.0
2009-12-21 13:21:00,85.085,85.12,85.08,85.12,255000000.0
2009-12-21 13:22:00,85.115,85.14,85.115,85.14,148800000.0
2009-12-21 13:23:00,85.135,85.155,85.125,85.155,228200000.0
2009-12-21 13:24:00,85.15,85.175,85.145,85.165,219400000.0
2009-12-21 13:25:00,85.165,85.18,85.165,85.18,339200000.0
2009-12-21 13:26:00,85.18,85.19,85.175,85.175,239499999.0
2009-12-21 13:27:00,85.175,85.175,85.165,85.175,80200000.0
2009-12-21 13:28:00,85.17,85.175,85.15,85.17,282099998.0
2009-12-21 13:29:00,85.17,85.2,85.17,85.175,285199998.0
2009-12-21 13:30:00,85.175,85.21,85.15,85.21,332600000.0
2009-12-21 13:31:00,85.21,85.215,85.2,85.21,235900000.0
2009-12-21 13:32:00,85.21,85.215,85.205,85.215,130299999.0
2009-12-21 13:33:00,85.21,85.225,85.205,85.225,108100000.0
2009-12-21 13:34:00,85.225,85.245,85.22,85.235,256000000.0
2009-12-21 13:35:00,85.24,85.24,85.23,85.23,27600000.0
2009-12-21 13:36:00,85.23,85.23,85.225,85.225,39400000.0
2009-12-21 13:37:00,85.225,85.23,85.22,85.23,29000000.0
2009-12-21 13:38:00,85.23,85.25,85.225,85.24,120299999.0
2009-12-21 13:39:00,85.235,85.24,85.225,85.235,274199999.0
2009-12-21 13:40:00,85.235,85.235,85.205,85.22,308700001.0
2009-12-21 13:41:00,85.22,85.225,85.215,85.215,108300000.0
2009-12-21 13:42:00,85.21,85.21,85.185,85.205,190600000.0
2009-12-21 13:43:00,85.205,85.225,85.2,85.2,95900000.0
2009-12-21 13:44:00,85.2,85.245,85.195,85.225,224400000.0
2009-12-21 13:45:00,85.225,85.245,85.22,85.235,315799999.0
2009-12-21 13:46:00,85.235,85.245,85.235,85.235,169400000.0
2009-12-21 13:47:00,85.235,85.235,85.215,85.215,207500000.0
2009-12-21 13:48:00,85.215,85.25,85.215,85.245,245899998.0
2009-12-21 13:49:00,85.245,85.25,85.24,85.245,278200002.0
2009-12-21 13:50:00,85.245,85.26,85.245,85.245,366800000.0
2009-12-21 13:51:00,85.245,85.265,85.245,85.265,250100001.0
2009-12-21 13:52:00,85.265,85.28,85.265,85.275,210299999.0
2009-12-21 13:53:00,85.275,85.31,85.275,85.31,319799998.0
2009-12-21 13:54:00,85.305,85.32,85.295,85.305,544700002.0
2009-12-21 13:55:00,85.31,85.32,85.305,85.32,127400000.0
2009-12-21 13:56:00,85.32,85.325,85.32,85.325,5000000.0
2009-12-21 13:57:00,85.325,85.325,85.32,85.32,64100000.0
2009-12-21 13:58:00,85.325,85.335,85.32,85.33,217500000.0
2009-12-21 13:59:00,85.33,85.355,85.325,85.335,273300000.0
2009-12-21 14:00:00,85.335,85.345,85.315,85.325,144400000.0
2009-12-21 14:01:00,85.325,85.34,85.265,85.28,492000000.0
2009-12-21 14:02:00,85.285,85.285,85.265,85.275,268700001.0
2009-12-21 14:03:00,85.27,85.275,85.265,85.27,136200000.0
2009-12-21 14:04:00,85.265,85.27,85.25,85.26,81100000.0
2009-12-21 14:05:00,85.265,85.265,85.26,85.26,25300000.0
2009-12-21 14:06:00,85.26,85.27,85.25,85.25,139800000.0
2009-12-21 14:07:00,85.25,85.27,85.245,85.27,216400000.0
2009-12-21 14:08:00,85.265,85.27,85.245,85.245,187200000.0
2009-12-21 14:09:00,85.245,85.255,85.245,85.25,66500000.0
2009-12-21 14:10:00,85.245,85.255,85.235,85.235,137400000.0
2009-12-21 14:11:00,85.24,85.255,85.24,85.25,240900001.0
2009-12-21 14:12:00,85.25,85.25,85.24,85.24,106100000.0
2009-12-21 14:13:00,85.245,85.26,85.235,85.24,269899999.0
2009-12-21 14:14:00,85.245,85.25,85.23,85.23,180999999.0
2009-12-21 14:15:00,85.235,85.24,85.23,85.235,112600000.0
2009-12-21 14:16:00,85.24,85.26,85.235,85.26,234200000.0
2009-12-21 14:17:00,85.26,85.275,85.25,85.255,243200000.0
2009-12-21 14:18:00,85.255,85.265,85.255,85.26,121900000.0
2009-12-21 14:19:00,85.255,85.255,85.245,85.245,264200000.0
2009-12-21 14:20:00,85.245,85.27,85.245,85.27,186100000.0
2009-12-21 14:21:00,85.27,85.315,85.27,85.31,426500000.0
2009-12-21 14:22:00,85.325,85.355,85.325,85.355,440000000.0
2009-12-21 14:23:00,85.355,85.445,85.355,85.425,603400000.0
2009-12-21 14:24:00,85.425,85.535,85.41,85.515,662600000.0
2009-12-21 14:25:00,85.515,85.61,85.515,85.54,612200000.0
2009-12-21 14:26:00,85.54,85.57,85.525,85.57,382400000.0
2009-12-21 14:27:00,85.57,85.585,85.565,85.575,348599999.0
2009-12-21 14:28:00,85.575,85.58,85.53,85.54,243700000.0
2009-12-21 14:29:00,85.54,85.54,85.52,85.525,453399999.0
2009-12-21 14:30:00,85.525,85.545,85.51,85.54,326000000.0
2009-12-21 14:31:00,85.54,85.54,85.505,85.525,225900000.0
2009-12-21 14:32:00,85.525,85.58,85.525,85.575,123100000.0
2009-12-21 14:33:00,85.575,85.58,85.545,85.555,300100000.0
2009-12-21 14:34:00,85.555,85.575,85.55,85.575,251800000.0
2009-12-21 14:35:00,85.58,85.585,85.57,85.585,219400000.0
2009-12-21 14:36:00,85.585,85.6,85.585,85.595,71400000.0
2009-12-21 14:37:00,85.6,85.63,85.6,85.605,383100000.0
2009-12-21 14:38:00,85.605,85.615,85.595,85.595,312500000.0
2009-12-21 14:39:00,85.6,85.605,85.595,85.595,84800000.0
2009-12-21 14:40:00,85.595,85.605,85.595,85.6,81800000.0
2009-12-21 14:41:00,85.6,85.605,85.595,85.595,60400000.0
2009-12-21 14:42:00,85.6,85.61,85.59,85.6,103100000.0
2009-12-21 14:43:00,85.605,85.625,85.6,85.62,142100000.0
2009-12-21 14:44:00,85.62,85.635,85.62,85.63,118100000.0
2009-12-21 14:45:00,85.63,85.705,85.63,85.7,180100000.0
2009-12-21 14:46:00,85.7,85.825,85.7,85.815,435700000.0
2009-12-21 14:47:00,85.815,85.84,85.775,85.785,492300000.0
2009-12-21 14:48:00,85.78,85.785,85.76,85.765,261100000.0
2009-12-21 14:49:00,85.76,85.78,85.76,85.78,100000000.0
2009-12-21 14:50:00,85.78,85.78,85.75,85.775,279299999.0
2009-12-21 14:51:00,85.775,85.785,85.75,85.755,326400000.0
2009-12-21 14:52:00,85.755,85.765,85.755,85.76,152700000.0
2009-12-21 14:53:00,85.765,85.765,85.735,85.74,337199998.0
2009-12-21 14:54:00,85.74,85.745,85.725,85.73,205600000.0
2009-12-21 14:55:00,85.725,85.73,85.665,85.67,346499998.0
2009-12-21 14:56:00,85.67,85.7,85.655,85.675,298400000.0
2009-12-21 14:57:00,85.675,85.675,85.65,85.66,307199999.0
2009-12-21 14:58:00,85.66,85.71,85.65,85.705,126700000.0
2009-12-21 14:59:00,85.705,85.72,85.695,85.705,503500000.0
2009-12-21 15:00:00,85.705,85.715,85.7,85.705,163600000.0
2009-12-21 15:01:00,85.705,85.715,85.7,85.705,103200000.0
2009-12-21 15:02:00,85.71,85.715,85.675,85.69,276500000.0
2009-12-21 15:03:00,85.695,85.765,85.69,85.76,530900000.0
2009-12-21 15:04:00,85.76,85.765,85.735,85.74,190400000.0
2009-12-21 15:05:00,85.74,85.745,85.72,85.725,156600000.0
2009-12-21 15:06:00,85.725,85.735,85.69,85.705,434200000.0
2009-12-21 15:07:00,85.705,85.72,85.705,85.715,185800000.0
2009-12-21 15:08:00,85.715,85.72,85.705,85.715,177200000.0
2009-12-21 15:09:00,85.715,85.715,85.685,85.685,96200000.0
2009-12-21 15:10:00,85.685,85.705,85.685,85.69,140599999.0
2009-12-21 15:11:00,85.695,85.755,85.675,85.755,228000000.0
2009-12-21 15:12:00,85.755,85.77,85.75,85.77,355200000.0
2009-12-21 15:13:00,85.77,85.79,85.76,85.765,506799999.0
2009-12-21 15:14:00,85.765,85.79,85.765,85.785,283100000.0
2009-12-21 15:15:00,85.79,85.795,85.745,85.755,409000000.0
2009-12-21 15:16:00,85.755,85.815,85.755,85.795,338800000.0
2009-12-21 15:17:00,85.785,85.8,85.76,85.775,172000000.0
2009-12-21 15:18:00,85.775,85.815,85.775,85.81,292100000.0
2009-12-21 15:19:00,85.81,85.815,85.8,85.815,269200000.0
2009-12-21 15:20:00,85.815,85.825,85.815,85.815,436499999.0
2009-12-21 15:21:00,85.815,85.835,85.805,85.805,340300001.0
2009-12-21 15:22:00,85.81,85.82,85.805,85.815,206400000.0
2009-12-21 15:23:00,85.815,85.835,85.795,85.795,480800002.0
2009-12-21 15:24:00,85.795,85.8,85.765,85.795,352500000.0
2009-12-21 15:25:00,85.785,85.795,85.765,85.765,302600000.0
2009-12-21 15:26:00,85.765,85.775,85.745,85.75,464100000.0
2009-12-21 15:27:00,85.755,85.755,85.735,85.745,172600000.0
2009-12-21 15:28:00,85.74,85.755,85.725,85.755,177900000.0
2009-12-21 15:29:00,85.755,85.755,85.745,85.745,210800000.0
2009-12-21 15:30:00,85.735,85.755,85.675,85.745,386100000.0
2009-12-21 15:31:00,85.745,85.785,85.725,85.78,493300000.0
2009-12-21 15:32:00,85.78,85.785,85.755,85.775,659500000.0
2009-12-21 15:33:00,85.775,85.79,85.755,85.76,254300000.0
2009-12-21 15:34:00,85.76,85.76,85.73,85.73,578900000.0
2009-12-21 15:35:00,85.735,85.735,85.685,85.695,401500000.0
2009-12-21 15:36:00,85.7,85.72,85.695,85.71,512299999.0
2009-12-21 15:37:00,85.705,85.71,85.675,85.705,494000000.0
2009-12-21 15:38:00,85.71,85.71,85.68,85.695,745099998.0
2009-12-21 15:39:00,85.695,85.705,85.685,85.705,392999999.0
2009-12-21 15:40:00,85.7,85.71,85.695,85.695,513100000.0
2009-12-21 15:41:00,85.7,85.705,85.695,85.695,117200000.0
2009-12-21 15:42:00,85.695,85.725,85.69,85.705,584099998.0
2009-12-21 15:43:00,85.705,85.705,85.69,85.695,441400001.0
2009-12-21 15:44:00,85.69,85.71,85.69,85.705,390299999.0
2009-12-21 15:45:00,85.705,85.715,85.69,85.69,512200000.0
2009-12-21 15:46:00,85.69,85.705,85.69,85.705,244300000.0
2009-12-21 15:47:00,85.7,85.725,85.69,85.72,620799999.0
2009-12-21 15:48:00,85.72,85.765,85.71,85.755,546699999.0
2009-12-21 15:49:00,85.75,85.78,85.745,85.78,320800000.0
2009-12-21 15:50:00,85.775,85.795,85.775,85.795,598199998.0
2009-12-21 15:51:00,85.79,85.805,85.78,85.79,579100000.0
2009-12-21 15:52:00,85.805,85.805,85.785,85.795,590900001.0
2009-12-21 15:53:00,85.795,85.8,85.79,85.795,203399998.0
2009-12-21 15:54:00,85.8,85.815,85.79,85.805,567399999.0
2009-12-21 15:55:00,85.805,85.805,85.78,85.805,816800000.0
2009-12-21 15:56:00,85.8,85.81,85.79,85.8,440599999.0
2009-12-21 15:57:00,85.8,85.82,85.79,85.805,571300000.0
2009-12-21 15:58:00,85.805,85.835,85.805,85.815,577500000.0
2009-12-21 15:59:00,85.815,85.815,85.75,85.755,492800000.0
2009-12-21 16:00:00,85.76,85.805,85.76,85.79,332600001.0
2009-12-21 16:01:00,85.79,85.815,85.785,85.785,578000000.0
2009-12-21 16:02:00,85.79,85.8,85.78,85.785,211700000.0
2009-12-21 16:03:00,85.78,85.79,85.76,85.76,256400000.0
2009-12-21 16:04:00,85.755,85.755,85.735,85.735,481000000.0
2009-12-21 16:05:00,85.735,85.755,85.725,85.73,330000000.0
2009-12-21 16:06:00,85.725,85.73,85.715,85.725,298299998.0
2009-12-21 16:07:00,85.725,85.725,85.7,85.7,239700000.0
2009-12-21 16:08:00,85.7,85.735,85.7,85.735,489600000.0
2009-12-21 16:09:00,85.735,85.755,85.73,85.755,289700000.0
2009-12-21 16:10:00,85.755,85.755,85.73,85.735,538200000.0
2009-12-21 16:11:00,85.735,85.77,85.735,85.745,480400000.0
2009-12-21 16:12:00,85.75,85.755,85.725,85.74,311200000.0
2009-12-21 16:13:00,85.745,85.76,85.745,85.745,146400000.0
2009-12-21 16:14:00,85.745,85.79,85.725,85.775,530500000.0
2009-12-21 16:15:00,85.78,85.785,85.755,85.76,647899998.0
2009-12-21 16:16:00,85.755,85.77,85.755,85.76,473899999.0
2009-12-21 16:17:00,85.755,85.79,85.75,85.78,427600000.0
2009-12-21 16:18:00,85.775,85.82,85.765,85.805,562300000.0
2009-12-21 16:19:00,85.805,85.81,85.765,85.785,491200000.0
2009-12-21 16:20:00,85.785,85.865,85.785,85.86,689900000.0
2009-12-21 16:21:00,85.86,85.9,85.855,85.865,795499999.0
2009-12-21 16:22:00,85.865,85.87,85.855,85.865,403399999.0
2009-12-21 16:23:00,85.865,85.87,85.855,85.86,277100000.0
2009-12-21 16:24:00,85.86,85.89,85.84,85.885,404400000.0
2009-12-21 16:25:00,85.885,85.92,85.885,85.89,743099999.0
2009-12-21 16:26:00,85.89,85.925,85.89,85.905,231600000.0
2009-12-21 16:27:00,85.9,85.915,85.895,85.91,349200000.0
2009-12-21 16:28:00,85.915,85.965,85.915,85.94,557400000.0
2009-12-21 16:29:00,85.94,85.95,85.92,85.92,539800000.0
2009-12-21 16:30:00,85.925,85.975,85.925,85.965,653800000.0
2009-12-21 16:31:00,85.96,85.965,85.935,85.945,929100000.0
2009-12-21 16:32:00,85.94,85.945,85.92,85.925,565499999.0
2009-12-21 16:33:00,85.92,85.95,85.915,85.945,563800000.0
2009-12-21 16:34:00,85.94,85.975,85.94,85.975,569600001.0
2009-12-21 16:35:00,85.975,86.045,85.975,86.04,663400000.0
2009-12-21 16:36:00,86.04,86.08,86.04,86.07,493300000.0
2009-12-21 16:37:00,86.065,86.075,86.045,86.075,657500000.0
2009-12-21 16:38:00,86.08,86.095,86.04,86.045,636500000.0
2009-12-21 16:39:00,86.04,86.075,86.03,86.045,633600000.0
2009-12-21 16:40:00,86.055,86.065,86.025,86.04,374800000.0
2009-12-21 16:41:00,86.04,86.055,86.01,86.015,506100000.0
2009-12-21 16:42:00,86.015,86.045,86.015,86.03,539500000.0
2009-12-21 16:43:00,86.025,86.035,86.01,86.025,579299999.0
2009-12-21 16:44:00,86.025,86.045,86.015,86.015,596800000.0
2009-12-21 16:45:00,86.02,86.06,86.015,86.055,596800000.0
2009-12-21 16:46:00,86.055,86.055,86.03,86.045,379499995.0
2009-12-21 16:47:00,86.05,86.05,86.01,86.015,365700000.0
2009-12-21 16:48:00,86.01,86.025,86.01,86.01,302300000.0
2009-12-21 16:49:00,86.005,86.005,85.975,85.985,586500001.0
2009-12-21 16:50:00,85.99,86.03,85.985,86.02,643600001.0
2009-12-21 16:51:00,86.025,86.05,86.015,86.04,521300001.0
2009-12-21 16:52:00,86.045,86.05,86.015,86.025,581600000.0
2009-12-21 16:53:00,86.03,86.035,86.015,86.035,318400000.0
2009-12-21 16:54:00,86.03,86.03,85.995,86.015,357800000.0
2009-12-21 16:55:00,86.015,86.04,86.015,86.035,366700000.0
2009-12-21 16:56:00,86.03,86.03,86.0,86.0,341900001.0
2009-12-21 16:57:00,86.005,86.045,86.005,86.03,538900000.0
2009-12-21 16:58:00,86.03,86.09,86.03,86.055,707400002.0
2009-12-21 16:59:00,86.055,86.075,86.025,86.06,417600000.0
2009-12-21 17:00:00,86.055,86.08,86.035,86.055,790700000.0
2009-12-21 17:01:00,86.055,86.06,86.03,86.05,649899998.0
2009-12-21 17:02:00,86.05,86.075,86.045,86.06,665800000.0
2009-12-21 17:03:00,86.06,86.065,86.04,86.065,272300000.0
2009-12-21 17:04:00,86.06,86.065,86.01,86.015,580200000.0
2009-12-21 17:05:00,86.01,86.025,86.005,86.015,389000000.0
2009-12-21 17:06:00,86.015,86.015,85.98,85.995,764100001.0
2009-12-21 17:07:00,86.005,86.03,85.995,86.0,555200000.0
2009-12-21 17:08:00,86.005,86.025,85.99,86.02,834799999.0
2009-12-21 17:09:00,86.02,86.03,86.0,86.02,575799999.0
2009-12-21 17:10:00,86.025,86.025,85.995,86.0,325600000.0
2009-12-21 17:11:00,86.0,86.0,85.945,85.955,463699999.0
2009-12-21 17:12:00,85.955,85.965,85.945,85.95,498200000.0
2009-12-21 17:13:00,85.95,85.955,85.92,85.945,711500000.0
2009-12-21 17:14:00,85.95,85.96,85.935,85.945,718000000.0
2009-12-21 17:15:00,85.945,85.955,85.925,85.925,709800001.0
2009-12-21 17:16:00,85.925,85.955,85.925,85.94,423100000.0
2009-12-21 17:17:00,85.94,85.955,85.935,85.95,387600000.0
2009-12-21 17:18:00,85.955,85.97,85.955,85.965,272300000.0
2009-12-21 17:19:00,85.965,85.97,85.96,85.965,440300000.0
2009-12-21 17:20:00,85.965,85.97,85.945,85.955,476500000.0
2009-12-21 17:21:00,85.955,85.955,85.935,85.945,485900000.0
2009-12-21 17:22:00,85.945,85.95,85.93,85.945,330000000.0
2009-12-21 17:23:00,85.945,85.955,85.93,85.955,454200000.0
2009-12-21 17:24:00,85.95,85.965,85.94,85.96,510800000.0
2009-12-21 17:25:00,85.96,86.055,85.96,86.015,847600001.0
2009-12-21 17:26:00,86.015,86.02,86.0,86.005,393000000.0
2009-12-21 17:27:00,86.005,86.025,86.0,86.02,292000000.0
2009-12-21 17:28:00,86.025,86.03,85.985,86.0,501400001.0
2009-12-21 17:29:00,85.995,85.995,85.955,85.965,739400000.0
2009-12-21 17:30:00,85.965,85.965,85.925,85.94,754900001.0
2009-12-21 17:31:00,85.94,85.96,85.935,85.945,292300000.0
2009-12-21 17:32:00,85.945,85.965,85.945,85.945,438200000.0
2009-12-21 17:33:00,85.945,85.97,85.925,85.955,448700000.0
2009-12-21 17:34:00,85.955,85.995,85.955,85.99,684299998.0
2009-12-21 17:35:00,85.99,85.99,85.94,85.95,684699999.0
2009-12-21 17:36:00,85.95,85.955,85.945,85.945,428900000.0
2009-12-21 17:37:00,85.945,85.955,85.935,85.955,301200000.0
2009-12-21 17:38:00,85.96,85.965,85.935,85.94,224600000.0
2009-12-21 17:39:00,85.94,85.97,85.925,85.965,546400000.0
2009-12-21 17:40:00,85.965,85.975,85.95,85.96,524200000.0
2009-12-21 17:41:00,85.965,85.98,85.945,85.95,458700000.0
2009-12-21 17:42:00,85.95,85.95,85.89,85.905,226000000.0
2009-12-21 17:43:00,85.895,85.92,85.88,85.905,590800000.0
2009-12-21 17:44:00,85.905,85.905,85.87,85.88,490400000.0
2009-12-21 17:45:00,85.88,85.91,85.88,85.895,288600000.0
2009-12-21 17:46:00,85.895,85.915,85.88,85.915,299800000.0
2009-12-21 17:47:00,85.915,85.935,85.895,85.895,230400000.0
2009-12-21 17:48:00,85.895,85.915,85.875,85.915,310000000.0
2009-12-21 17:49:00,85.91,85.945,85.91,85.925,449399999.0
2009-12-21 17:50:00,85.925,85.925,85.905,85.91,270300000.0
2009-12-21 17:51:00,85.915,85.92,85.905,85.905,275400000.0
2009-12-21 17:52:00,85.905,85.925,85.895,85.92,430600000.0
2009-12-21 17:53:00,85.92,85.945,85.905,85.945,351199999.0
2009-12-21 17:54:00,85.945,85.965,85.935,85.965,354600000.0
2009-12-21 17:55:00,85.965,85.97,85.945,85.97,364300000.0
2009-12-21 17:56:00,85.965,85.975,85.955,85.96,254900001.0
2009-12-21 17:57:00,85.955,85.965,85.95,85.96,423800000.0
2009-12-21 17:58:00,85.96,85.975,85.925,85.93,613200000.0
2009-12-21 17:59:00,85.935,85.95,85.925,85.935,741000000.0
2009-12-21 18:00:00,85.935,85.945,85.885,85.89,688700000.0
2009-12-21 18:01:00,85.89,85.895,85.845,85.845,699199996.0
2009-12-21 18:02:00,85.85,85.855,85.84,85.855,399500000.0
2009-12-21 18:03:00,85.855,85.86,85.835,85.84,575700001.0
2009-12-21 18:04:00,85.84,85.845,85.79,85.805,416300000.0
2009-12-21 18:05:00,85.805,85.825,85.78,85.785,613300000.0
2009-12-21 18:06:00,85.785,85.8,85.765,85.78,464500000.0
2009-12-21 18:07:00,85.775,85.785,85.76,85.77,400900000.0
2009-12-21 18:08:00,85.77,85.785,85.76,85.78,601800001.0
2009-12-21 18:09:00,85.78,85.785,85.74,85.75,614200000.0
2009-12-21 18:10:00,85.75,85.75,85.725,85.745,651999999.0
2009-12-21 18:11:00,85.745,85.75,85.735,85.745,380900000.0
2009-12-21 18:12:00,85.745,85.765,85.74,85.755,272900000.0
2009-12-21 18:13:00,85.755,85.765,85.745,85.76,297700000.0
2009-12-21 18:14:00,85.76,85.775,85.755,85.76,463500000.0
2009-12-21 18:15:00,85.755,85.77,85.75,85.765,651699999.0
2009-12-21 18:16:00,85.765,85.815,85.755,85.805,288200000.0
2009-12-21 18:17:00,85.805,85.805,85.775,85.78,567499999.0
2009-12-21 18:18:00,85.78,85.79,85.775,85.785,170600000.0
2009-12-21 18:19:00,85.785,85.79,85.765,85.775,319499999.0
2009-12-21 18:20:00,85.78,85.78,85.755,85.765,240199999.0
2009-12-21 18:21:00,85.765,85.765,85.74,85.755,108800000.0
2009-12-21 18:22:00,85.755,85.77,85.74,85.745,258400000.0
2009-12-21 18:23:00,85.745,85.765,85.725,85.765,185100000.0
2009-12-21 18:24:00,85.76,85.77,85.745,85.77,94400000.0
2009-12-21 18:25:00,85.77,85.77,85.755,85.755,63700000.0
2009-12-21 18:26:00,85.775,85.775,85.755,85.76,69700000.0
2009-12-21 18:27:00,85.755,85.775,85.74,85.745,150900000.0
2009-12-21 18:28:00,85.745,85.755,85.715,85.72,309800000.0
2009-12-21 18:29:00,85.72,85.74,85.72,85.725,349800000.0
2009-12-21 18:30:00,85.725,85.725,85.69,85.7,446200000.0
2009-12-21 18:31:00,85.7,85.745,85.695,85.745,353000000.0
2009-12-21 18:32:00,85.74,85.75,85.73,85.75,641200000.0
2009-12-21 18:33:00,85.75,85.79,85.745,85.78,501800000.0
2009-12-21 18:34:00,85.79,85.795,85.745,85.75,337300000.0
2009-12-21 18:35:00,85.75,85.765,85.745,85.755,268800000.0
2009-12-21 18:36:00,85.755,85.765,85.74,85.75,228400000.0
2009-12-21 18:37:00,85.75,85.755,85.74,85.755,319199999.0
2009-12-21 18:38:00,85.75,85.755,85.745,85.745,438099998.0
2009-12-21 18:39:00,85.75,85.755,85.735,85.735,262600000.0
2009-12-21 18:40:00,85.735,85.765,85.735,85.755,443600000.0
2009-12-21 18:41:00,85.755,85.76,85.75,85.76,272800000.0
2009-12-21 18:42:00,85.76,85.78,85.76,85.77,450600000.0
2009-12-21 18:43:00,85.77,85.795,85.76,85.76,438900000.0
2009-12-21 18:44:00,85.76,85.775,85.76,85.765,239900000.0
2009-12-21 18:45:00,85.76,85.77,85.745,85.765,417300000.0
2009-12-21 18:46:00,85.765,85.78,85.75,85.765,548800000.0
2009-12-21 18:47:00,85.765,85.765,85.745,85.755,290200000.0
2009-12-21 18:48:00,85.76,85.77,85.75,85.755,349099999.0
2009-12-21 18:49:00,85.755,85.76,85.74,85.74,600199999.0
2009-12-21 18:50:00,85.74,85.75,85.74,85.75,296900000.0
2009-12-21 18:51:00,85.75,85.8,85.745,85.79,296900000.0
2009-12-21 18:52:00,85.795,85.81,85.79,85.8,333099999.0
2009-12-21 18:53:00,85.8,85.815,85.8,85.805,241100003.0
2009-12-21 18:54:00,85.81,85.83,85.81,85.815,79400000.0
2009-12-21 18:55:00,85.815,85.83,85.805,85.805,254900000.0
2009-12-21 18:56:00,85.805,85.805,85.79,85.8,123000000.0
2009-12-21 18:57:00,85.795,85.82,85.79,85.81,234900000.0
2009-12-21 18:58:00,85.81,85.83,85.805,85.825,287400002.0
2009-12-21 18:59:00,85.825,85.85,85.815,85.85,526200001.0
2009-12-21 19:00:00,85.85,85.865,85.85,85.855,246800000.0
2009-12-21 19:01:00,85.855,85.86,85.845,85.86,318100000.0
2009-12-21 19:02:00,85.86,85.88,85.855,85.875,383299999.0
2009-12-21 19:03:00,85.87,85.875,85.865,85.865,468899996.0
2009-12-21 19:04:00,85.87,85.88,85.84,85.84,105300000.0
2009-12-21 19:05:00,85.84,85.855,85.835,85.845,186900000.0
2009-12-21 19:06:00,85.845,85.865,85.845,85.86,365799997.0
2009-12-21 19:07:00,85.855,85.86,85.85,85.855,244400000.0
2009-12-21 19:08:00,85.855,85.855,85.83,85.84,194400000.0
2009-12-21 19:09:00,85.845,85.85,85.84,85.84,210100000.0
2009-12-21 19:10:00,85.84,85.84,85.835,85.84,317000000.0
2009-12-21 19:11:00,85.84,85.85,85.835,85.84,257800000.0
2009-12-21 19:12:00,85.84,85.86,85.84,85.855,271000000.0
2009-12-21 19:13:00,85.855,85.855,85.82,85.82,401800000.0
2009-12-21 19:14:00,85.82,85.845,85.815,85.825,335800000.0
2009-12-21 19:15:00,85.825,85.825,85.805,85.82,437900000.0
2009-12-21 19:16:00,85.82,85.845,85.815,85.83,201000000.0
2009-12-21 19:17:00,85.83,85.835,85.825,85.83,286100000.0
2009-12-21 19:18:00,85.84,85.85,85.83,85.845,211500000.0
2009-12-21 19:19:00,85.845,85.87,85.84,85.855,245500000.0
2009-12-21 19:20:00,85.85,85.87,85.85,85.865,151100000.0
2009-12-21 19:21:00,85.87,85.89,85.865,85.885,187900000.0
2009-12-21 19:22:00,85.88,85.88,85.87,85.87,123400000.0
2009-12-21 19:23:00,85.87,85.87,85.87,85.87,22100000.0
2009-12-21 19:24:00,85.865,85.875,85.86,85.865,219599999.0
2009-12-21 19:25:00,85.865,85.87,85.84,85.85,169400000.0
2009-12-21 19:26:00,85.855,85.86,85.855,85.86,134300000.0
2009-12-21 19:27:00,85.86,85.86,85.85,85.85,136500000.0
2009-12-21 19:28:00,85.855,85.885,85.82,85.885,612100000.0
2009-12-21 19:29:00,85.885,85.895,85.87,85.895,432100001.0
2009-12-21 19:30:00,85.875,85.9,85.875,85.875,481800001.0
2009-12-21 19:31:00,85.875,85.875,85.84,85.865,349600000.0
2009-12-21 19:32:00,85.865,85.865,85.855,85.855,456000000.0
2009-12-21 19:33:00,85.86,85.86,85.85,85.85,111800000.0
2009-12-21 19:34:00,85.855,85.86,85.84,85.845,182600000.0
2009-12-21 19:35:00,85.84,85.84,85.835,85.84,151600000.0
2009-12-21 19:36:00,85.84,85.84,85.805,85.805,175800000.0
2009-12-21 19:37:00,85.805,85.815,85.805,85.815,80400000.0
2009-12-21 19:38:00,85.815,85.82,85.805,85.81,136400000.0
2009-12-21 19:39:00,85.805,85.81,85.79,85.79,117500000.0
2009-12-21 19:40:00,85.795,85.805,85.785,85.795,342800000.0
2009-12-21 19:41:00,85.795,85.805,85.79,85.795,214600000.0
2009-12-21 19:42:00,85.79,85.8,85.785,85.785,229500000.0
2009-12-21 19:43:00,85.785,85.79,85.735,85.75,268400000.0
2009-12-21 19:44:00,85.745,85.745,85.735,85.74,75500000.0
2009-12-21 19:45:00,85.735,85.755,85.735,85.75,76600000.0
2009-12-21 19:46:00,85.745,85.75,85.725,85.725,310700000.0
2009-12-21 19:47:00,85.725,85.73,85.72,85.73,151200000.0
2009-12-21 19:48:00,85.725,85.745,85.725,85.74,422500000.0
2009-12-21 19:49:00,85.74,85.755,85.71,85.715,420200000.0
2009-12-21 19:50:00,85.715,85.725,85.695,85.705,136800000.0
2009-12-21 19:51:00,85.7,85.72,85.695,85.715,441400000.0
2009-12-21 19:52:00,85.715,85.715,85.705,85.71,65600000.0
2009-12-21 19:53:00,85.705,85.715,85.7,85.715,89900000.0
2009-12-21 19:54:00,85.715,85.725,85.7,85.71,67100000.0
2009-12-21 19:55:00,85.71,85.715,85.7,85.71,82100000.0
2009-12-21 19:56:00,85.715,85.735,85.705,85.725,123600000.0
2009-12-21 19:57:00,85.715,85.73,85.71,85.73,127200000.0
2009-12-21 19:58:00,85.73,85.73,85.705,85.705,224500000.0
2009-12-21 19:59:00,85.705,85.72,85.705,85.72,388100000.0
2009-12-21 20:00:00,85.735,85.735,85.71,85.735,360400000.0
2009-12-21 20:01:00,85.74,85.74,85.71,85.71,309200000.0
2009-12-21 20:02:00,85.71,85.71,85.695,85.705,332400000.0
2009-12-21 20:03:00,85.705,85.715,85.705,85.715,215700000.0
2009-12-21 20:04:00,85.715,85.715,85.69,85.695,352200000.0
2009-12-21 20:05:00,85.695,85.695,85.665,85.665,111400000.0
2009-12-21 20:06:00,85.665,85.665,85.6,85.62,245700001.0
2009-12-21 20:07:00,85.615,85.615,85.6,85.605,135400000.0
2009-12-21 20:08:00,85.605,85.625,85.605,85.61,272000000.0
2009-12-21 20:09:00,85.61,85.62,85.59,85.595,171600000.0
2009-12-21 20:10:00,85.595,85.605,85.595,85.6,174100000.0
2009-12-21 20:11:00,85.6,85.61,85.595,85.6,156200000.0
2009-12-21 20:12:00,85.6,85.605,85.575,85.575,235500000.0
2009-12-21 20:13:00,85.575,85.585,85.565,85.575,355100000.0
2009-12-21 20:14:00,85.575,85.595,85.565,85.57,423200000.0
2009-12-21 20:15:00,85.575,85.63,85.565,85.63,541100000.0
2009-12-21 20:16:00,85.63,85.665,85.625,85.66,261000000.0
2009-12-21 20:17:00,85.655,85.68,85.65,85.68,248300000.0
2009-12-21 20:18:00,85.67,85.695,85.665,85.69,490900000.0
2009-12-21 20:19:00,85.695,85.765,85.69,85.76,556100000.0
2009-12-21 20:20:00,85.755,85.765,85.745,85.75,508000000.0
2009-12-21 20:21:00,85.755,85.765,85.745,85.76,185600000.0
2009-12-21 20:22:00,85.765,85.77,85.75,85.76,485900000.0
2009-12-21 20:23:00,85.765,85.78,85.745,85.745,99800000.0
2009-12-21 20:24:00,85.75,85.755,85.725,85.73,59000000.0
2009-12-21 20:25:00,85.725,85.775,85.715,85.77,536399998.0
2009-12-21 20:26:00,85.765,85.79,85.765,85.78,515700000.0
2009-12-21 20:27:00,85.785,85.79,85.775,85.785,198300000.0
2009-12-21 20:28:00,85.78,85.815,85.78,85.81,395500000.0
2009-12-21 20:29:00,85.815,85.82,85.805,85.815,425300001.0
2009-12-21 20:30:00,85.815,85.82,85.81,85.815,235700000.0
2009-12-21 20:31:00,85.815,85.815,85.795,85.805,183300000.0
2009-12-21 20:32:00,85.805,85.815,85.805,85.815,206199998.0
2009-12-21 20:33:00,85.81,85.825,85.81,85.825,166300000.0
2009-12-21 20:34:00,85.825,85.83,85.825,85.83,377700000.0
2009-12-21 20:35:00,85.83,85.845,85.825,85.83,344700000.0
2009-12-21 20:36:00,85.825,85.83,85.825,85.825,277300000.0
2009-12-21 20:37:00,85.825,85.83,85.81,85.825,435600000.0
2009-12-21 20:38:00,85.825,85.83,85.815,85.815,340800000.0
2009-12-21 20:39:00,85.815,85.815,85.765,85.765,426400000.0
2009-12-21 20:40:00,85.765,85.765,85.72,85.725,200300000.0
2009-12-21 20:41:00,85.73,85.735,85.72,85.72,106300000.0
2009-12-21 20:42:00,85.72,85.73,85.69,85.69,276400000.0
2009-12-21 20:43:00,85.695,85.705,85.69,85.705,381200000.0
2009-12-21 20:44:00,85.705,85.725,85.7,85.705,366000000.0
2009-12-21 20:45:00,85.71,85.73,85.7,85.725,441600000.0
2009-12-21 20:46:00,85.73,85.765,85.73,85.76,350500000.0
2009-12-21 20:47:00,85.77,85.775,85.76,85.775,133500000.0
2009-12-21 20:48:00,85.775,85.805,85.775,85.805,325500000.0
2009-12-21 20:49:00,85.805,85.805,85.795,85.795,82500000.0
2009-12-21 20:50:00,85.795,85.8,85.785,85.79,267900001.0
2009-12-21 20:51:00,85.79,85.795,85.77,85.785,858400000.0
2009-12-21 20:52:00,85.785,85.805,85.785,85.8,216600000.0
2009-12-21 20:53:00,85.805,85.83,85.8,85.825,186500000.0
2009-12-21 20:54:00,85.825,85.835,85.825,85.825,202900000.0
2009-12-21 20:55:00,85.825,85.825,85.805,85.805,198400000.0
2009-12-21 20:56:00,85.805,85.805,85.79,85.79,44000000.0
2009-12-21 20:57:00,85.79,85.81,85.785,85.81,365800001.0
2009-12-21 20:58:00,85.8,85.81,85.795,85.8,194700000.0
2009-12-21 20:59:00,85.805,85.82,85.8,85.805,247100000.0
2009-12-21 21:00:00,85.805,85.82,85.785,85.79,267600000.0
2009-12-21 21:01:00,85.79,85.8,85.785,85.785,75600000.0
2009-12-21 21:02:00,85.79,85.81,85.785,85.81,205000000.0
2009-12-21 21:03:00,85.81,85.82,85.805,85.815,114199999.0
2009-12-21 21:04:00,85.815,85.82,85.81,85.82,25400000.0
2009-12-21 21:05:00,85.825,85.835,85.815,85.83,120200000.0
2009-12-21 21:06:00,85.83,85.83,85.79,85.795,231200001.0
2009-12-21 21:07:00,85.79,85.8,85.775,85.775,198600000.0
2009-12-21 21:08:00,85.775,85.79,85.775,85.775,206300000.0
2009-12-21 21:09:00,85.775,85.8,85.77,85.785,527999999.0
2009-12-21 21:10:00,85.785,85.8,85.77,85.785,374100000.0
2009-12-21 21:11:00,85.78,85.79,85.765,85.775,461899999.0
2009-12-21 21:12:00,85.775,85.8,85.775,85.795,222400000.0
2009-12-21 21:13:00,85.8,85.8,85.775,85.79,415900000.0
2009-12-21 21:14:00,85.79,85.79,85.78,85.79,406000000.0
2009-12-21 21:15:00,85.785,85.805,85.785,85.795,205300000.0
2009-12-21 21:16:00,85.795,85.83,85.795,85.83,467299999.0
2009-12-21 21:17:00,85.83,85.83,85.8,85.805,522400000.0
2009-12-21 21:18:00,85.81,85.825,85.8,85.81,364200000.0
2009-12-21 21:19:00,85.81,85.81,85.8,85.8,171000000.0
2009-12-21 21:20:00,85.8,85.805,85.78,85.785,399500000.0
2009-12-21 21:21:00,85.78,85.79,85.78,85.785,363000000.0
2009-12-21 21:22:00,85.785,85.79,85.785,85.79,274400000.0
2009-12-21 21:23:00,85.79,85.79,85.785,85.79,119800000.0
2009-12-21 21:24:00,85.795,85.815,85.795,85.8,194800000.0
2009-12-21 21:25:00,85.795,85.8,85.795,85.8,230800000.0
2009-12-21 21:26:00,85.8,85.805,85.785,85.795,546900000.0
2009-12-21 21:27:00,85.795,85.805,85.79,85.805,298100000.0
2009-12-21 21:28:00,85.805,85.825,85.805,85.82,234900000.0
2009-12-21 21:29:00,85.82,85.83,85.815,85.82,273500000.0
2009-12-21 21:30:00,85.82,85.855,85.81,85.855,460500000.0
2009-12-21 21:31:00,85.855,85.86,85.855,85.855,274700000.0
2009-12-21 21:32:00,85.855,85.86,85.855,85.855,151600000.0
2009-12-21 21:33:00,85.855,85.87,85.855,85.865,100200000.0
2009-12-21 21:34:00,85.865,85.87,85.865,85.865,157600000.0
2009-12-21 21:35:00,85.86,85.86,85.855,85.855,171700000.0
2009-12-21 21:36:00,85.855,85.87,85.845,85.865,432000000.0
2009-12-21 21:37:00,85.865,85.87,85.85,85.855,428900000.0
2009-12-21 21:38:00,85.855,85.86,85.845,85.845,163000000.0
2009-12-21 21:39:00,85.845,85.865,85.845,85.86,175100000.0
2009-12-21 21:40:00,85.865,85.905,85.855,85.885,689300001.0
2009-12-21 21:41:00,85.885,85.9,85.875,85.885,519800000.0
2009-12-21 21:42:00,85.885,85.905,85.885,85.89,235500000.0
2009-12-21 21:43:00,85.89,85.895,85.865,85.88,550900000.0
2009-12-21 21:44:00,85.88,85.895,85.88,85.89,175900000.0
2009-12-21 21:45:00,85.9,85.91,85.89,85.905,119500000.0
2009-12-21 21:46:00,85.91,85.91,85.895,85.895,120300000.0
2009-12-21 21:47:00,85.895,85.895,85.855,85.855,197600000.0
2009-12-21 21:48:00,85.86,85.865,85.855,85.86,186700000.0
2009-12-21 21:49:00,85.86,85.865,85.85,85.85,194100000.0
2009-12-21 21:50:00,85.855,85.885,85.855,85.875,465800000.0
2009-12-21 21:51:00,85.875,85.895,85.875,85.885,288200000.0
2009-12-21 21:52:00,85.88,85.88,85.86,85.87,376500000.0
2009-12-21 21:53:00,85.87,85.885,85.865,85.87,432500000.0
2009-12-21 21:54:00,85.87,85.895,85.87,85.895,350100000.0
2009-12-21 21:55:00,85.895,85.895,85.875,85.885,527700001.0
2009-12-21 21:56:00,85.885,85.885,85.845,85.845,407100000.0
2009-12-21 21:57:00,85.85,85.855,85.825,85.855,244700000.0
2009-12-21 21:58:00,85.855,85.86,85.84,85.845,277100001.0
2009-12-21 21:59:00,85.85,85.915,85.85,85.9,613000000.0
2009-12-21 22:00:00,85.9,85.9,85.855,85.87,255000000.0
2009-12-21 22:01:00,85.87,85.885,85.87,85.885,217100000.0
2009-12-21 22:02:00,85.885,85.9,85.83,85.83,191800000.0
2009-12-21 22:03:00,85.835,85.84,85.805,85.815,153800000.0
2009-12-21 22:04:00,85.815,85.835,85.805,85.83,337100000.0
2009-12-21 22:05:00,85.82,85.84,85.81,85.83,332200000.0
2009-12-21 22:06:00,85.83,85.835,85.825,85.825,232800001.0
2009-12-21 22:07:00,85.83,85.855,85.825,85.845,364400000.0
2009-12-21 22:08:00,85.835,85.845,85.83,85.835,246900001.0
2009-12-21 22:09:00,85.835,85.835,85.83,85.83,8000000.0
2009-12-21 22:10:00,85.83,85.835,85.815,85.835,229200000.0
2009-12-21 22:11:00,85.835,85.835,85.815,85.815,434400000.0
2009-12-21 22:12:00,85.82,85.82,85.785,85.785,432400000.0
2009-12-21 22:13:00,85.785,85.81,85.785,85.8,377100000.0
2009-12-21 22:14:00,85.8,85.81,85.78,85.78,176700000.0
2009-12-21 22:15:00,85.78,85.79,85.755,85.755,539400000.0
2009-12-21 22:16:00,85.755,85.78,85.75,85.775,442200000.0
2009-12-21 22:17:00,85.775,85.785,85.755,85.775,481400000.0
2009-12-21 22:18:00,85.775,85.785,85.77,85.78,201300000.0
2009-12-21 22:19:00,85.775,85.78,85.775,85.78,69300000.0
2009-12-21 22:20:00,85.78,85.79,85.775,85.79,230900000.0
2009-12-21 22:21:00,85.78,85.8,85.775,85.78,323800000.0
2009-12-21 22:22:00,85.78,85.79,85.775,85.775,257100000.0
2009-12-21 22:23:00,85.775,85.795,85.77,85.77,357000000.0
2009-12-21 22:24:00,85.775,85.8,85.775,85.79,199600000.0
2009-12-21 22:25:00,85.795,85.815,85.78,85.815,303500000.0
2009-12-21 22:26:00,85.81,85.835,85.805,85.805,489499999.0
2009-12-21 22:27:00,85.805,85.815,85.805,85.815,357800001.0
2009-12-21 22:28:00,85.815,85.815,85.805,85.81,42300001.0
2009-12-21 22:29:00,85.81,85.815,85.805,85.81,157300000.0
2009-12-21 22:30:00,85.81,85.83,85.805,85.825,86600000.0
2009-12-21 22:31:00,85.825,85.83,85.815,85.82,233500000.0
2009-12-21 22:32:00,85.82,85.825,85.815,85.815,121600000.0
2009-12-21 22:33:00,85.82,85.835,85.815,85.83,160600000.0
2009-12-21 22:34:00,85.84,85.865,85.84,85.85,252800000.0
2009-12-21 22:35:00,85.85,85.855,85.845,85.85,70900000.0
2009-12-21 22:36:00,85.85,85.85,85.85,85.85,2200000.0
2009-12-21 22:37:00,85.85,85.85,85.84,85.845,30900000.0
2009-12-21 22:38:00,85.845,85.88,85.845,85.865,292200000.0
2009-12-21 22:39:00,85.865,85.875,85.865,85.865,282000000.0
2009-12-21 22:40:00,85.865,85.875,85.865,85.875,144300000.0
2009-12-21 22:41:00,85.875,85.875,85.865,85.865,245600000.0
2009-12-21 22:42:00,85.865,85.88,85.855,85.865,341000000.0
2009-12-21 22:43:00,85.855,85.865,85.855,85.86,267000000.0
2009-12-21 22:44:00,85.865,85.865,85.85,85.855,148900000.0
2009-12-21 22:45:00,85.855,85.855,85.845,85.845,123200000.0
2009-12-21 22:46:00,85.85,85.865,85.845,85.865,156700000.0
2009-12-21 22:47:00,85.865,85.875,85.855,85.87,404200000.0
2009-12-21 22:48:00,85.87,85.875,85.865,85.875,192900000.0
2009-12-21 22:49:00,85.875,85.885,85.875,85.885,206000000.0
2009-12-21 22:50:00,85.885,85.885,85.885,85.885,105600000.0
2009-12-21 22:51:00,85.875,85.89,85.865,85.885,400800000.0
2009-12-21 22:52:00,85.885,85.89,85.88,85.88,224100000.0
2009-12-21 22:53:00,85.885,85.89,85.88,85.885,944200000.0
2009-12-21 22:54:00,85.885,85.91,85.88,85.9,521800002.0
2009-12-21 22:55:00,85.905,85.92,85.905,85.92,681600000.0
2009-12-21 22:56:00,85.92,85.94,85.895,85.895,795600000.0
2009-12-21 22:57:00,85.895,85.895,85.89,85.89,109500000.0
2009-12-21 22:58:00,85.9,85.905,85.885,85.89,167800000.0
2009-12-21 22:59:00,85.89,85.89,85.875,85.88,139500000.0
2009-12-21 23:00:00,85.875,85.875,85.875,85.875,28600000.0
2009-12-21 23:01:00,85.875,85.875,85.85,85.85,39000000.0
2009-12-21 23:02:00,85.845,85.855,85.84,85.845,181300000.0
2009-12-21 23:03:00,85.845,85.845,85.83,85.84,224900000.0
2009-12-21 23:04:00,85.84,85.85,85.835,85.85,42600000.0
2009-12-21 23:05:00,85.85,85.855,85.84,85.84,98700000.0
2009-12-21 23:06:00,85.845,85.865,85.83,85.84,118300000.0
2009-12-21 23:07:00,85.835,85.835,85.825,85.835,18300000.0
2009-12-21 23:08:00,85.825,85.835,85.815,85.835,39100000.0
2009-12-21 23:09:00,85.83,85.845,85.83,85.835,81200000.0
2009-12-21 23:10:00,85.83,85.835,85.825,85.825,17600000.0
2009-12-21 23:11:00,85.83,85.835,85.81,85.81,115500000.0
2009-12-21 23:12:00,85.805,85.815,85.795,85.805,122000000.0
2009-12-21 23:13:00,85.805,85.825,85.805,85.82,324900000.0
2009-12-21 23:14:00,85.825,85.825,85.825,85.825,36800000.0
2009-12-21 23:15:00,85.83,85.83,85.785,85.785,147500000.0
2009-12-21 23:16:00,85.785,85.795,85.77,85.79,800000000.0
2009-12-21 23:17:00,85.79,85.81,85.79,85.805,605500000.0
2009-12-21 23:18:00,85.805,85.815,85.795,85.81,114500000.0
2009-12-21 23:19:00,85.82,85.825,85.815,85.82,131600000.0
2009-12-21 23:20:00,85.82,85.835,85.82,85.83,53100000.0
2009-12-21 23:21:00,85.83,85.835,85.82,85.83,37000000.0
2009-12-21 23:22:00,85.825,85.83,85.795,85.81,215700000.0
2009-12-21 23:23:00,85.81,85.815,85.8,85.8,53400000.0
2009-12-21 23:24:00,85.8,85.81,85.795,85.8,96900000.0
2009-12-21 23:25:00,85.805,85.815,85.785,85.8,214000000.0
2009-12-21 23:26:00,85.805,85.815,85.785,85.8,83600000.0
2009-12-21 23:27:00,85.815,85.815,85.815,85.815,27300000.0
2009-12-21 23:28:00,85.815,85.815,85.805,85.815,31100000.0
2009-12-21 23:29:00,85.805,85.805,85.79,85.79,144100000.0
2009-12-21 23:30:00,85.79,85.79,85.775,85.785,94800000.0
2009-12-21 23:31:00,85.785,85.785,85.775,85.775,61900000.0
2009-12-21 23:32:00,85.775,85.8,85.775,85.795,84200000.0
2009-12-21 23:33:00,85.795,85.795,85.785,85.79,78600000.0
2009-12-21 23:34:00,85.79,85.79,85.755,85.765,182800000.0
2009-12-21 23:35:00,85.765,85.775,85.76,85.76,128600000.0
2009-12-21 23:36:00,85.755,85.755,85.755,85.755,4000000.0
2009-12-21 23:37:00,85.755,85.77,85.74,85.77,381100000.0
2009-12-21 23:38:00,85.77,85.77,85.75,85.755,159800000.0
2009-12-21 23:39:00,85.75,85.765,85.745,85.76,136600000.0
2009-12-21 23:40:00,85.76,85.77,85.755,85.755,99300000.0
2009-12-21 23:41:00,85.755,85.755,85.755,85.755,21400000.0
2009-12-21 23:42:00,85.755,85.765,85.755,85.765,55800000.0
2009-12-21 23:43:00,85.765,85.77,85.765,85.77,31600000.0
2009-12-21 23:44:00,85.77,85.77,85.77,85.77,24800000.0
2009-12-21 23:45:00,85.77,85.77,85.765,85.765,38200000.0
2009-12-21 23:46:00,85.765,85.765,85.765,85.765,26400000.0
2009-12-21 23:47:00,85.765,85.765,85.765,85.765,12000000.0
2009-12-21 23:48:00,85.765,85.765,85.73,85.735,40700000.0
2009-12-21 23:49:00,85.735,85.74,85.735,85.74,54400000.0
2009-12-21 23:50:00,85.745,85.76,85.745,85.75,89000000.0
2009-12-21 23:51:00,85.745,85.745,85.735,85.735,63700000.0
2009-12-21 23:52:00,85.735,85.745,85.725,85.735,51600000.0
2009-12-21 23:53:00,85.745,85.775,85.745,85.765,81500000.0
2009-12-21 23:54:00,85.77,85.775,85.745,85.745,94400000.0
2009-12-21 23:55:00,85.745,85.795,85.745,85.795,159000000.0
2009-12-21 23:56:00,85.795,85.795,85.78,85.785,47400000.0
2009-12-21 23:57:00,85.785,85.785,85.78,85.78,52000000.0
2009-12-21 23:58:00,85.78,85.855,85.78,85.85,126400000.0
2009-12-21 23:59:00,85.85,85.87,85.79,85.8,57400000.0
2009-12-22 00:00:00,85.805,85.835,85.8,85.83,37000000.0
2009-12-22 00:01:00,85.835,85.84,85.82,85.82,22000000.0
2009-12-22 00:02:00,85.825,85.825,85.81,85.82,37400000.0
2009-12-22 00:03:00,85.815,85.82,85.785,85.795,26000000.0
2009-12-22 00:04:00,85.8,85.805,85.78,85.785,45000000.0
2009-12-22 00:05:00,85.785,85.79,85.765,85.77,31500000.0
2009-12-22 00:06:00,85.765,85.775,85.765,85.775,8000000.0
2009-12-22 00:07:00,85.775,85.8,85.765,85.795,33400000.0
2009-12-22 00:08:00,85.8,85.82,85.78,85.78,31000000.0
2009-12-22 00:09:00,85.775,85.775,85.77,85.775,12000000.0
2009-12-22 00:10:00,85.78,85.78,85.76,85.765,25000000.0
2009-12-22 00:11:00,85.76,85.79,85.76,85.77,25600000.0
2009-12-22 00:12:00,85.77,85.785,85.77,85.785,14000000.0
2009-12-22 00:13:00,85.78,85.78,85.78,85.78,4000000.0
2009-12-22 00:14:00,85.775,85.775,85.76,85.765,13000000.0
2009-12-22 00:15:00,85.765,85.775,85.765,85.765,14800000.0
2009-12-22 00:16:00,85.775,85.775,85.775,85.775,8000000.0
2009-12-22 00:17:00,85.775,85.785,85.775,85.785,8000000.0
2009-12-22 00:18:00,85.785,85.785,85.785,85.785,6400000.0
2009-12-22 00:19:00,85.785,85.785,85.785,85.785,4800000.0
2009-12-22 00:20:00,85.785,85.785,85.785,85.785,11200000.0
2009-12-22 00:21:00,85.785,85.785,85.775,85.785,12800000.0
2009-12-22 00:22:00,85.785,85.795,85.785,85.795,5600000.0
2009-12-22 00:23:00,85.795,85.795,85.775,85.785,23200000.0
2009-12-22 00:24:00,85.785,85.785,85.775,85.785,16200000.0
2009-12-22 00:25:00,85.785,85.785,85.775,85.785,11200000.0
2009-12-22 00:26:00,85.785,85.785,85.775,85.775,35200000.0
2009-12-22 00:27:00,85.775,85.775,85.69,85.735,122100000.0
2009-12-22 00:28:00,85.73,85.76,85.71,85.72,58200000.0
2009-12-22 00:29:00,85.715,85.725,85.715,85.72,17000000.0
2009-12-22 00:30:00,85.72,85.745,85.715,85.745,41700000.0
2009-12-22 00:31:00,85.745,85.765,85.745,85.755,14500000.0
2009-12-22 00:32:00,85.755,85.755,85.755,85.755,8000000.0
2009-12-22 00:33:00,85.755,85.755,85.755,85.755,14400000.0
2009-12-22 00:34:00,85.755,85.765,85.745,85.745,54500000.0
2009-12-22 00:35:00,85.745,85.745,85.745,85.745,19300000.0
2009-12-22 00:36:00,85.745,85.755,85.735,85.74,43900000.0
2009-12-22 00:37:00,85.735,85.74,85.735,85.735,32600000.0
2009-12-22 00:38:00,85.73,85.735,85.73,85.735,10500000.0
2009-12-22 00:39:00,85.745,85.745,85.745,85.745,25600000.0
2009-12-22 00:40:00,85.745,85.745,85.72,85.725,45200000.0
2009-12-22 00:41:00,85.725,85.725,85.725,85.725,29100000.0
2009-12-22 00:42:00,85.725,85.735,85.725,85.735,61200000.0
2009-12-22 00:43:00,85.74,85.755,85.74,85.75,60000000.0
2009-12-22 00:44:00,85.745,85.75,85.745,85.745,27100000.0
2009-12-22 00:45:00,85.75,85.765,85.74,85.75,38400000.0
2009-12-22 00:46:00,85.755,85.755,85.745,85.755,58200000.0
2009-12-22 00:47:00,85.755,85.775,85.745,85.755,42200000.0
2009-12-22 00:48:00,85.755,85.755,85.725,85.725,32000000.0
2009-12-22 00:49:00,85.735,85.745,85.71,85.735,30800000.0
2009-12-22 00:50:00,85.735,85.745,85.735,85.735,53400000.0
2009-12-22 00:51:00,85.74,85.74,85.735,85.735,11500000.0
2009-12-22 00:52:00,85.735,85.735,85.725,85.725,19200000.0
2009-12-22 00:53:00,85.725,85.725,85.725,85.725,9600000.0
2009-12-22 00:54:00,85.725,85.725,85.725,85.725,3200000.0
2009-12-22 00:55:00,85.725,85.725,85.715,85.725,27400000.0
2009-12-22 00:56:00,85.725,85.725,85.725,85.725,4800000.0
2009-12-22 00:57:00,85.725,85.74,85.72,85.74,14200000.0
2009-12-22 00:58:00,85.745,85.765,85.745,85.755,3600000.0
2009-12-22 00:59:00,85.75,85.75,85.73,85.73,10800000.0
2009-12-22 01:00:00,85.735,85.755,85.715,85.745,28100000.0
2009-12-22 01:01:00,85.745,85.755,85.735,85.735,17600000.0
2009-12-22 01:02:00,85.735,85.745,85.735,85.745,12800000.0
2009-12-22 01:03:00,85.745,85.745,85.735,85.735,20800000.0
2009-12-22 01:04:00,85.735,85.75,85.725,85.75,49200000.0
2009-12-22 01:05:00,85.755,85.765,85.745,85.765,16200000.0
2009-12-22 01:06:00,85.765,85.775,85.755,85.76,44300000.0
2009-12-22 01:07:00,85.755,85.765,85.745,85.755,33200000.0
2009-12-22 01:08:00,85.755,85.755,85.75,85.755,27200000.0
2009-12-22 01:09:00,85.755,85.765,85.755,85.755,35200000.0
2009-12-22 01:10:00,85.755,85.755,85.74,85.745,29400000.0
2009-12-22 01:11:00,85.745,85.745,85.71,85.715,27300000.0
2009-12-22 01:12:00,85.715,85.73,85.715,85.725,9400000.0
2009-12-22 01:13:00,85.725,85.73,85.725,85.725,33500000.0
2009-12-22 01:14:00,85.725,85.735,85.725,85.735,5900000.0
2009-12-22 01:15:00,85.735,85.755,85.735,85.75,10000000.0
2009-12-22 01:16:00,85.745,85.75,85.73,85.73,42100000.0
2009-12-22 01:17:00,85.735,85.755,85.72,85.73,51500000.0
2009-12-22 01:18:00,85.73,85.755,85.725,85.745,27000000.0
2009-12-22 01:19:00,85.74,85.74,85.735,85.735,31000000.0
2009-12-22 01:20:00,85.735,85.74,85.725,85.735,37000000.0
2009-12-22 01:21:00,85.735,85.735,85.72,85.72,43000000.0
2009-12-22 01:22:00,85.72,85.72,85.715,85.72,49600000.0
2009-12-22 01:23:00,85.72,85.735,85.72,85.735,33600000.0
2009-12-22 01:24:00,85.73,85.73,85.705,85.72,152600000.0
2009-12-22 01:25:00,85.72,85.72,85.71,85.715,37400000.0
2009-12-22 01:26:00,85.715,85.715,85.705,85.71,75600000.0
2009-12-22 01:27:00,85.705,85.715,85.7,85.715,55000000.0
2009-12-22 01:28:00,85.715,85.715,85.695,85.7,154400000.0
2009-12-22 01:29:00,85.7,85.705,85.695,85.7,144900000.0
2009-12-22 01:30:00,85.7,85.71,85.7,85.705,43700000.0
2009-12-22 01:31:00,85.705,85.71,85.69,85.695,141400000.0
2009-12-22 01:32:00,85.7,85.715,85.695,85.71,81000000.0
2009-12-22 01:33:00,85.71,85.72,85.71,85.715,19200000.0
2009-12-22 01:34:00,85.715,85.715,85.7,85.7,28200000.0
2009-12-22 01:35:00,85.7,85.7,85.695,85.7,12800000.0
2009-12-22 01:36:00,85.7,85.71,85.7,85.71,26100000.0
2009-12-22 01:37:00,85.71,85.71,85.69,85.695,27800000.0
2009-12-22 01:38:00,85.695,85.695,85.69,85.695,19200000.0
2009-12-22 01:39:00,85.69,85.695,85.685,85.695,28900000.0
2009-12-22 01:40:00,85.685,85.71,85.685,85.71,25300000.0
2009-12-22 01:41:00,85.7,85.705,85.69,85.695,169900000.0
2009-12-22 01:42:00,85.695,85.705,85.695,85.695,136800000.0
2009-12-22 01:43:00,85.695,85.715,85.695,85.715,222600000.0
2009-12-22 01:44:00,85.715,85.73,85.71,85.73,52000000.0
2009-12-22 01:45:00,85.73,85.735,85.7,85.71,64100000.0
2009-12-22 01:46:00,85.71,85.715,85.7,85.715,52000000.0
2009-12-22 01:47:00,85.715,85.715,85.68,85.685,58000000.0
2009-12-22 01:48:00,85.685,85.715,85.68,85.715,56000000.0
2009-12-22 01:49:00,85.715,85.73,85.705,85.73,65800000.0
2009-12-22 01:50:00,85.73,85.74,85.71,85.74,41800000.0
2009-12-22 01:51:00,85.74,85.755,85.735,85.755,24000000.0
2009-12-22 01:52:00,85.755,85.76,85.735,85.745,62000000.0
2009-12-22 01:53:00,85.745,85.755,85.74,85.745,94200000.0
2009-12-22 01:54:00,85.75,85.755,85.735,85.74,70000000.0
2009-12-22 01:55:00,85.745,85.745,85.73,85.745,55500000.0
2009-12-22 01:56:00,85.745,85.745,85.73,85.74,72700000.0
2009-12-22 01:57:00,85.74,85.75,85.74,85.75,41300000.0
2009-12-22 01:58:00,85.75,85.755,85.745,85.755,37800000.0
2009-12-22 01:59:00,85.755,85.775,85.75,85.765,58600000.0
2009-12-22 02:00:00,85.765,85.785,85.74,85.78,62600000.0
2009-12-22 02:01:00,85.785,85.795,85.77,85.795,81000000.0
2009-12-22 02:02:00,85.795,85.805,85.795,85.805,8000000.0
2009-12-22 02:03:00,85.805,85.845,85.795,85.835,47000000.0
2009-12-22 02:04:00,85.835,85.845,85.82,85.825,92800000.0
2009-12-22 02:05:00,85.825,85.835,85.825,85.835,79600000.0
2009-12-22 02:06:00,85.835,85.84,85.825,85.835,119400000.0
2009-12-22 02:07:00,85.835,85.845,85.825,85.825,103800000.0
2009-12-22 02:08:00,85.825,85.825,85.805,85.825,102400000.0
2009-12-22 02:09:00,85.825,85.825,85.805,85.815,131300000.0
2009-12-22 02:10:00,85.825,85.825,85.785,85.795,203200000.0
2009-12-22 02:11:00,85.795,85.805,85.785,85.795,109200000.0
2009-12-22 02:12:00,85.795,85.805,85.785,85.805,173400000.0
2009-12-22 02:13:00,85.795,85.805,85.765,85.795,150600000.0
2009-12-22 02:14:00,85.795,85.805,85.745,85.745,126600000.0
2009-12-22 02:15:00,85.745,85.775,85.745,85.765,95000000.0
2009-12-22 02:16:00,85.765,85.775,85.765,85.765,38400000.0
2009-12-22 02:17:00,85.765,85.775,85.765,85.765,38400000.0
2009-12-22 02:18:00,85.765,85.765,85.745,85.765,40000000.0
2009-12-22 02:19:00,85.765,85.765,85.745,85.745,105400000.0
2009-12-22 02:20:00,85.745,85.755,85.715,85.735,329600000.0
2009-12-22 02:21:00,85.735,85.735,85.715,85.715,154700000.0
2009-12-22 02:22:00,85.715,85.715,85.695,85.715,86400000.0
2009-12-22 02:23:00,85.715,85.735,85.705,85.715,105900000.0
2009-12-22 02:24:00,85.715,85.735,85.715,85.735,91200000.0
2009-12-22 02:25:00,85.735,85.74,85.735,85.735,98600000.0
2009-12-22 02:26:00,85.74,85.755,85.735,85.755,75000000.0
2009-12-22 02:27:00,85.755,85.755,85.725,85.725,132000000.0
2009-12-22 02:28:00,85.725,85.74,85.705,85.715,248400000.0
2009-12-22 02:29:00,85.71,85.715,85.675,85.685,304400000.0
2009-12-22 02:30:00,85.68,85.685,85.665,85.665,481900000.0
2009-12-22 02:31:00,85.665,85.695,85.665,85.695,75800000.0
2009-12-22 02:32:00,85.69,85.7,85.685,85.69,62800000.0
2009-12-22 02:33:00,85.685,85.685,85.675,85.685,34600000.0
2009-12-22 02:34:00,85.68,85.685,85.665,85.675,254500000.0
2009-12-22 02:35:00,85.675,85.675,85.665,85.665,253300000.0
2009-12-22 02:36:00,85.665,85.67,85.655,85.665,169700000.0
2009-12-22 02:37:00,85.665,85.665,85.635,85.65,138900000.0
2009-12-22 02:38:00,85.65,85.665,85.635,85.66,232400000.0
2009-12-22 02:39:00,85.66,85.665,85.65,85.655,34000000.0
2009-12-22 02:40:00,85.655,85.67,85.655,85.665,44800000.0
2009-12-22 02:41:00,85.665,85.67,85.66,85.665,135400000.0
2009-12-22 02:42:00,85.665,85.665,85.645,85.655,171200000.0
2009-12-22 02:43:00,85.655,85.655,85.62,85.625,220800000.0
2009-12-22 02:44:00,85.625,85.625,85.59,85.59,192200000.0
2009-12-22 02:45:00,85.59,85.59,85.57,85.58,342900000.0
2009-12-22 02:46:00,85.58,85.59,85.57,85.58,333800000.0
2009-12-22 02:47:00,85.585,85.62,85.585,85.615,288800000.0
2009-12-22 02:48:00,85.615,85.615,85.615,85.615,57600000.0
2009-12-22 02:49:00,85.615,85.62,85.615,85.615,148000000.0
2009-12-22 02:50:00,85.615,85.665,85.615,85.66,318800000.0
2009-12-22 02:51:00,85.66,85.67,85.65,85.665,392000000.0
2009-12-22 02:52:00,85.665,85.68,85.65,85.665,330400000.0
2009-12-22 02:53:00,85.665,85.69,85.665,85.68,447500000.0
2009-12-22 02:54:00,85.685,85.76,85.675,85.715,496500000.0
2009-12-22 02:55:00,85.705,85.725,85.7,85.725,399600000.0
2009-12-22 02:56:00,85.735,85.765,85.73,85.755,354900001.0
2009-12-22 02:57:00,85.755,85.76,85.725,85.73,321200000.0
2009-12-22 02:58:00,85.73,85.78,85.73,85.78,349300000.0
2009-12-22 02:59:00,85.78,85.82,85.78,85.82,304200000.0
2009-12-22 03:00:00,85.815,85.865,85.81,85.84,211600000.0
2009-12-22 03:01:00,85.835,85.845,85.825,85.825,374700000.0
2009-12-22 03:02:00,85.825,85.835,85.815,85.815,241600000.0
2009-12-22 03:03:00,85.81,85.815,85.805,85.81,51200000.0
2009-12-22 03:04:00,85.815,85.82,85.795,85.8,200200000.0
2009-12-22 03:05:00,85.795,85.795,85.765,85.77,362700000.0
2009-12-22 03:06:00,85.775,85.84,85.775,85.84,297900000.0
2009-12-22 03:07:00,85.84,85.905,85.84,85.885,325200000.0
2009-12-22 03:08:00,85.88,85.88,85.86,85.875,197700000.0
2009-12-22 03:09:00,85.875,85.915,85.865,85.915,314200000.0
2009-12-22 03:10:00,85.91,85.99,85.91,85.97,618200001.0
2009-12-22 03:11:00,85.955,85.965,85.92,85.925,391300000.0
2009-12-22 03:12:00,85.925,85.93,85.915,85.92,59700000.0
2009-12-22 03:13:00,85.92,85.92,85.885,85.895,195100000.0
2009-12-22 03:14:00,85.89,85.905,85.865,85.875,266800000.0
2009-12-22 03:15:00,85.875,85.91,85.875,85.91,392100000.0
2009-12-22 03:16:00,85.91,85.925,85.895,85.915,207300000.0
2009-12-22 03:17:00,85.91,85.935,85.905,85.93,372900000.0
2009-12-22 03:18:00,85.93,85.945,85.925,85.935,189400000.0
2009-12-22 03:19:00,85.925,85.98,85.92,85.975,231000000.0
2009-12-22 03:20:00,85.97,86.025,85.97,86.015,301100000.0
2009-12-22 03:21:00,86.02,86.055,86.015,86.04,204600000.0
2009-12-22 03:22:00,86.035,86.05,86.03,86.035,388000000.0
2009-12-22 03:23:00,86.035,86.035,86.015,86.015,280000000.0
2009-12-22 03:24:00,86.015,86.035,86.015,86.025,266000000.0
2009-12-22 03:25:00,86.025,86.025,85.99,86.0,328600000.0
2009-12-22 03:26:00,86.0,86.005,85.985,85.995,263800000.0
2009-12-22 03:27:00,86.0,86.0,85.99,85.99,44000000.0
2009-12-22 03:28:00,85.99,86.0,85.98,85.98,113600000.0
2009-12-22 03:29:00,85.985,86.01,85.98,86.005,345200000.0
2009-12-22 03:30:00,86.015,86.015,85.995,86.0,136000000.0
2009-12-22 03:31:00,86.005,86.02,85.995,86.02,184000000.0
2009-12-22 03:32:00,86.02,86.055,86.02,86.04,163400000.0
2009-12-22 03:33:00,86.04,86.06,86.04,86.055,252800000.0
2009-12-22 03:34:00,86.05,86.08,86.05,86.065,141000000.0
2009-12-22 03:35:00,86.065,86.075,86.04,86.04,225700000.0
2009-12-22 03:36:00,86.045,86.06,86.02,86.03,224000000.0
2009-12-22 03:37:00,86.03,86.03,86.0,86.0,90400000.0
2009-12-22 03:38:00,86.0,86.015,85.96,85.98,319900000.0
2009-12-22 03:39:00,85.975,85.975,85.94,85.945,279500000.0
2009-12-22 03:40:00,85.94,85.94,85.92,85.935,203600000.0
2009-12-22 03:41:00,85.935,85.94,85.925,85.925,159700000.0
2009-12-22 03:42:00,85.93,85.95,85.915,85.94,308200000.0
2009-12-22 03:43:00,85.945,85.975,85.92,85.975,362200000.0
2009-12-22 03:44:00,85.975,85.995,85.97,85.98,167500000.0
2009-12-22 03:45:00,85.98,85.99,85.945,85.97,326700000.0
2009-12-22 03:46:00,85.97,85.97,85.95,85.95,206300000.0
2009-12-22 03:47:00,85.95,85.955,85.945,85.955,108800000.0
2009-12-22 03:48:00,85.955,85.96,85.95,85.95,42600000.0
2009-12-22 03:49:00,85.95,85.965,85.95,85.95,297600000.0
2009-12-22 03:50:00,85.95,85.955,85.945,85.945,160000000.0
2009-12-22 03:51:00,85.945,85.965,85.945,85.96,195300000.0
2009-12-22 03:52:00,85.96,85.99,85.95,85.99,176000000.0
2009-12-22 03:53:00,85.99,85.995,85.985,85.995,76800000.0
2009-12-22 03:54:00,85.995,86.005,85.995,85.995,64000000.0
2009-12-22 03:55:00,85.995,85.995,85.98,85.985,115300000.0
2009-12-22 03:56:00,85.985,85.985,85.97,85.975,207800000.0
2009-12-22 03:57:00,85.975,85.98,85.97,85.98,135800000.0
2009-12-22 03:58:00,85.975,85.98,85.975,85.975,79400000.0
2009-12-22 03:59:00,85.985,85.995,85.98,85.99,174500000.0
2009-12-22 04:00:00,85.99,86.03,85.99,86.0,308400000.0
2009-12-22 04:01:00,86.0,86.015,85.985,86.0,168000000.0
2009-12-22 04:02:00,86.0,86.0,85.97,85.97,45500000.0
2009-12-22 04:03:00,85.97,85.97,85.96,85.96,36300000.0
2009-12-22 04:04:00,85.965,85.965,85.955,85.96,76800000.0
2009-12-22 04:05:00,85.955,85.955,85.94,85.94,174300001.0
2009-12-22 04:06:00,85.94,85.965,85.94,85.955,163200000.0
2009-12-22 04:07:00,85.945,85.95,85.945,85.95,17200000.0
2009-12-22 04:08:00,85.945,85.95,85.945,85.945,22400000.0
2009-12-22 04:09:00,85.945,85.95,85.935,85.935,90800000.0
2009-12-22 04:10:00,85.94,86.02,85.935,85.995,270200000.0
2009-12-22 04:11:00,85.99,86.0,85.97,85.97,233000000.0
2009-12-22 04:12:00,85.965,85.97,85.965,85.965,98200000.0
2009-12-22 04:13:00,85.965,85.965,85.935,85.945,285500000.0
2009-12-22 04:14:00,85.94,85.98,85.925,85.98,499800000.0
2009-12-22 04:15:00,85.98,86.005,85.97,85.99,529900000.0
2009-12-22 04:16:00,85.99,86.01,85.955,85.955,336900000.0
2009-12-22 04:17:00,85.965,85.975,85.94,85.96,348500000.0
2009-12-22 04:18:00,85.96,85.96,85.945,85.945,240100000.0
2009-12-22 04:19:00,85.95,85.955,85.94,85.955,298700000.0
2009-12-22 04:20:00,85.95,85.975,85.95,85.965,125300000.0
2009-12-22 04:21:00,85.965,85.975,85.955,85.96,187500000.0
2009-12-22 04:22:00,85.96,85.975,85.955,85.965,105600000.0
2009-12-22 04:23:00,85.965,85.975,85.965,85.97,230400000.0
2009-12-22 04:24:00,85.97,85.99,85.97,85.97,148200000.0
2009-12-22 04:25:00,85.965,85.975,85.955,85.97,185400000.0
2009-12-22 04:26:00,85.97,85.97,85.96,85.965,172300000.0
2009-12-22 04:27:00,85.965,85.985,85.965,85.975,203300000.0
2009-12-22 04:28:00,85.975,85.98,85.97,85.97,123100000.0
2009-12-22 04:29:00,85.97,85.975,85.965,85.965,133200000.0
2009-12-22 04:30:00,85.965,85.975,85.955,85.965,280900000.0
2009-12-22 04:31:00,85.965,85.975,85.96,85.96,152400000.0
2009-12-22 04:32:00,85.96,85.965,85.96,85.965,60800000.0
2009-12-22 04:33:00,85.97,85.975,85.97,85.975,73300000.0
2009-12-22 04:34:00,85.975,85.99,85.955,85.96,172000000.0
2009-12-22 04:35:00,85.96,85.975,85.94,85.97,412300000.0
2009-12-22 04:36:00,85.97,85.97,85.945,85.945,180300000.0
2009-12-22 04:37:00,85.945,86.005,85.945,85.98,418200000.0
2009-12-22 04:38:00,85.98,85.98,85.97,85.97,397400000.0
2009-12-22 04:39:00,85.965,85.97,85.955,85.96,70700000.0
2009-12-22 04:40:00,85.96,85.975,85.955,85.97,61100000.0
2009-12-22 04:41:00,85.97,85.98,85.96,85.98,45600000.0
2009-12-22 04:42:00,85.98,86.02,85.96,85.995,77600000.0
2009-12-22 04:43:00,86.0,86.0,85.955,85.98,226000000.0
2009-12-22 04:44:00,85.98,86.0,85.965,85.975,114200000.0
2009-12-22 04:45:00,85.97,85.98,85.97,85.98,71000000.0
2009-12-22 04:46:00,85.98,86.0,85.97,85.98,234000000.0
2009-12-22 04:47:00,85.975,85.99,85.97,85.99,116400000.0
2009-12-22 04:48:00,85.985,86.0,85.98,85.995,97000000.0
2009-12-22 04:49:00,85.995,86.0,85.985,85.995,56700000.0
2009-12-22 04:50:00,85.99,85.995,85.975,85.985,80800000.0
2009-12-22 04:51:00,85.985,85.99,85.975,85.98,115900000.0
2009-12-22 04:52:00,85.98,85.99,85.975,85.98,202000000.0
2009-12-22 04:53:00,85.985,85.985,85.965,85.97,360000000.0
2009-12-22 04:54:00,85.97,85.995,85.97,85.995,87200000.0
2009-12-22 04:55:00,85.99,85.995,85.98,85.99,51400000.0
2009-12-22 04:56:00,85.995,86.005,85.98,85.995,85600000.0
2009-12-22 04:57:00,86.005,86.005,85.975,85.975,196100000.0
2009-12-22 04:58:00,85.98,85.985,85.975,85.98,168100000.0
2009-12-22 04:59:00,85.98,86.0,85.98,85.99,144700000.0
2009-12-22 05:00:00,85.99,86.005,85.97,85.97,234400000.0
2009-12-22 05:01:00,85.97,85.98,85.96,85.97,227700000.0
2009-12-22 05:02:00,85.96,85.975,85.96,85.97,178800000.0
2009-12-22 05:03:00,85.97,85.99,85.97,85.985,152700000.0
2009-12-22 05:04:00,85.985,85.985,85.975,85.98,103900000.0
2009-12-22 05:05:00,85.98,85.98,85.975,85.975,46200000.0
2009-12-22 05:06:00,85.97,85.98,85.955,85.965,173600000.0
2009-12-22 05:07:00,85.97,85.99,85.97,85.99,80800000.0
2009-12-22 05:08:00,85.995,86.005,85.985,85.995,446000000.0
2009-12-22 05:09:00,86.0,86.0,85.98,85.99,204700000.0
2009-12-22 05:10:00,85.985,85.995,85.98,85.99,131400000.0
2009-12-22 05:11:00,85.99,85.99,85.985,85.99,54600000.0
2009-12-22 05:12:00,85.985,85.985,85.98,85.985,15800000.0
2009-12-22 05:13:00,85.985,85.995,85.975,85.975,170600000.0
2009-12-22 05:14:00,85.975,86.02,85.97,86.01,148300000.0
2009-12-22 05:15:00,86.015,86.015,85.995,86.015,98500000.0
2009-12-22 05:16:00,86.015,86.015,85.985,85.995,192200000.0
2009-12-22 05:17:00,85.995,86.0,85.99,86.0,135400000.0
2009-12-22 05:18:00,86.0,86.01,85.985,86.01,185800000.0
2009-12-22 05:19:00,86.015,86.02,86.005,86.005,83200000.0
2009-12-22 05:20:00,86.01,86.01,86.0,86.005,89000000.0
2009-12-22 05:21:00,86.005,86.005,86.0,86.005,118400000.0
2009-12-22 05:22:00,86.005,86.005,85.96,85.96,157900000.0
2009-12-22 05:23:00,85.96,85.965,85.945,85.945,190400000.0
2009-12-22 05:24:00,85.945,85.96,85.945,85.96,167500000.0
2009-12-22 05:25:00,85.955,85.975,85.955,85.965,78300000.0
2009-12-22 05:26:00,85.97,85.985,85.965,85.985,91500000.0
2009-12-22 05:27:00,85.99,86.005,85.99,85.99,75000000.0
2009-12-22 05:28:00,85.995,86.015,85.995,86.015,49100000.0
2009-12-22 05:29:00,86.01,86.01,86.0,86.005,65800000.0
2009-12-22 05:30:00,86.0,86.0,85.99,85.995,229300000.0
2009-12-22 05:31:00,85.995,86.01,85.98,86.01,247100000.0
2009-12-22 05:32:00,86.015,86.04,86.01,86.03,204000000.0
2009-12-22 05:33:00,86.03,86.03,86.025,86.025,35000000.0
2009-12-22 05:34:00,86.025,86.025,86.02,86.02,20400000.0
2009-12-22 05:35:00,86.02,86.025,86.015,86.015,30900000.0
2009-12-22 05:36:00,86.01,86.02,86.005,86.005,257100000.0
2009-12-22 05:37:00,86.005,86.015,85.985,86.01,147900000.0
2009-12-22 05:38:00,86.005,86.015,86.005,86.015,61800000.0
2009-12-22 05:39:00,86.015,86.02,85.985,86.015,143600000.0
2009-12-22 05:40:00,86.01,86.02,86.005,86.02,34600000.0
2009-12-22 05:41:00,86.015,86.015,85.995,86.005,149399999.0
2009-12-22 05:42:00,86.005,86.005,85.985,85.99,83300000.0
2009-12-22 05:43:00,85.995,86.0,85.99,86.0,67500000.0
2009-12-22 05:44:00,86.0,86.005,86.0,86.0,62900000.0
2009-12-22 05:45:00,86.0,86.005,86.0,86.005,81200000.0
2009-12-22 05:46:00,86.0,86.0,85.985,85.995,137800000.0
2009-12-22 05:47:00,85.99,86.0,85.99,86.0,45800000.0
2009-12-22 05:48:00,86.005,86.005,85.995,85.995,64900000.0
2009-12-22 05:49:00,85.995,85.995,85.995,85.995,25600000.0
2009-12-22 05:50:00,85.995,86.0,85.98,85.99,289500000.0
2009-12-22 05:51:00,85.99,86.0,85.985,85.995,179400000.0
2009-12-22 05:52:00,85.995,86.015,85.995,86.005,80100000.0
2009-12-22 05:53:00,86.01,86.02,86.005,86.01,85300000.0
2009-12-22 05:54:00,86.015,86.015,86.01,86.01,22900000.0
2009-12-22 05:55:00,86.015,86.025,86.01,86.015,222400000.0
2009-12-22 05:56:00,86.015,86.025,86.015,86.025,120000000.0
2009-12-22 05:57:00,86.025,86.035,86.015,86.02,245500000.0
2009-12-22 05:58:00,86.03,86.035,86.02,86.03,71700000.0
2009-12-22 05:59:00,86.025,86.03,86.02,86.02,48800000.0
2009-12-22 06:00:00,86.02,86.025,86.01,86.02,99700001.0
2009-12-22 06:01:00,86.02,86.04,86.02,86.03,126600000.0
2009-12-22 06:02:00,86.035,86.05,86.03,86.04,205100000.0
2009-12-22 06:03:00,86.04,86.05,86.04,86.045,94300000.0
2009-12-22 06:04:00,86.045,86.045,85.995,86.015,161000000.0
2009-12-22 06:05:00,86.015,86.025,85.975,86.005,213200000.0
2009-12-22 06:06:00,86.005,86.02,85.995,86.01,168500000.0
2009-12-22 06:07:00,86.035,86.04,86.03,86.04,137700000.0
2009-12-22 06:08:00,86.04,86.045,86.015,86.015,270400000.0
2009-12-22 06:09:00,86.01,86.04,86.01,86.035,323700000.0
2009-12-22 06:10:00,86.035,86.04,86.035,86.035,62400000.0
2009-12-22 06:11:00,86.035,86.055,86.035,86.045,100500000.0
2009-12-22 06:12:00,86.045,86.045,86.04,86.04,32000000.0
2009-12-22 06:13:00,86.045,86.045,86.035,86.035,158000000.0
2009-12-22 06:14:00,86.035,86.04,86.035,86.04,28900000.0
2009-12-22 06:15:00,86.04,86.06,86.04,86.06,189600000.0
2009-12-22 06:16:00,86.06,86.06,86.055,86.06,17700000.0
2009-12-22 06:17:00,86.055,86.055,86.055,86.055,53200000.0
2009-12-22 06:18:00,86.055,86.055,86.045,86.05,99200000.0
2009-12-22 06:19:00,86.05,86.055,86.05,86.05,19200000.0
2009-12-22 06:20:00,86.05,86.05,86.035,86.05,235899999.0
2009-12-22 06:21:00,86.05,86.055,86.05,86.05,142400000.0
2009-12-22 06:22:00,86.05,86.05,86.04,86.04,147200000.0
2009-12-22 06:23:00,86.04,86.04,86.02,86.025,310500000.0
2009-12-22 06:24:00,86.03,86.035,86.025,86.035,92200000.0
2009-12-22 06:25:00,86.035,86.04,86.015,86.04,151100000.0
2009-12-22 06:26:00,86.04,86.04,86.025,86.025,112000000.0
2009-12-22 06:27:00,86.02,86.04,86.02,86.04,211200000.0
2009-12-22 06:28:00,86.035,86.04,86.025,86.03,109100000.0
2009-12-22 06:29:00,86.03,86.04,86.03,86.04,193100000.0
2009-12-22 06:30:00,86.035,86.055,86.03,86.055,241900000.0
2009-12-22 06:31:00,86.05,86.055,86.04,86.05,60100000.0
2009-12-22 06:32:00,86.05,86.055,86.04,86.05,72500000.0
2009-12-22 06:33:00,86.045,86.055,86.04,86.045,147200000.0
2009-12-22 06:34:00,86.05,86.055,86.04,86.055,143800000.0
2009-12-22 06:35:00,86.05,86.065,86.05,86.06,259500000.0
2009-12-22 06:36:00,86.06,86.07,86.05,86.065,261900000.0
2009-12-22 06:37:00,86.07,86.07,86.05,86.055,83300000.0
2009-12-22 06:38:00,86.055,86.055,86.05,86.05,27100000.0
2009-12-22 06:39:00,86.055,86.055,86.045,86.045,16800000.0
2009-12-22 06:40:00,86.05,86.06,86.045,86.06,82400000.0
2009-12-22 06:41:00,86.065,86.065,86.045,86.045,97300000.0
2009-12-22 06:42:00,86.05,86.065,86.045,86.065,95200000.0
2009-12-22 06:43:00,86.065,86.075,86.06,86.06,218700000.0
2009-12-22 06:44:00,86.06,86.09,86.055,86.07,261300000.0
2009-12-22 06:45:00,86.07,86.08,86.055,86.055,244800000.0
2009-12-22 06:46:00,86.065,86.065,86.06,86.06,65600000.0
2009-12-22 06:47:00,86.065,86.075,86.06,86.065,118900000.0
2009-12-22 06:48:00,86.065,86.065,86.065,86.065,25600000.0
2009-12-22 06:49:00,86.065,86.065,86.055,86.055,163400000.0
2009-12-22 06:50:00,86.055,86.06,86.055,86.06,30400000.0
2009-12-22 06:51:00,86.06,86.07,86.06,86.06,72200000.0
2009-12-22 06:52:00,86.06,86.06,86.02,86.05,470700000.0
2009-12-22 06:53:00,86.05,86.05,86.03,86.04,160000000.0
2009-12-22 06:54:00,86.04,86.04,86.03,86.035,84800000.0
2009-12-22 06:55:00,86.035,86.035,86.03,86.035,64000000.0
2009-12-22 06:56:00,86.035,86.035,86.025,86.035,182399999.0
2009-12-22 06:57:00,86.035,86.045,86.025,86.035,187000000.0
2009-12-22 06:58:00,86.035,86.035,86.03,86.035,70100000.0
2009-12-22 06:59:00,86.03,86.035,86.025,86.035,96500000.0
2009-12-22 07:00:00,86.035,86.04,86.025,86.03,81700000.0
2009-12-22 07:01:00,86.025,86.025,86.015,86.015,128000000.0
2009-12-22 07:02:00,86.015,86.015,86.01,86.015,171800000.0
2009-12-22 07:03:00,86.02,86.05,86.02,86.04,160300000.0
2009-12-22 07:04:00,86.04,86.055,86.02,86.02,304500000.0
2009-12-22 07:05:00,86.02,86.025,86.005,86.01,320100000.0
2009-12-22 07:06:00,86.01,86.01,86.005,86.01,81100000.0
2009-12-22 07:07:00,85.99,85.99,85.98,85.98,76900000.0
2009-12-22 07:08:00,85.98,85.995,85.98,85.985,153700000.0
2009-12-22 07:09:00,85.99,85.99,85.985,85.99,336000000.0
2009-12-22 07:10:00,85.99,86.035,85.99,86.015,278400000.0
2009-12-22 07:11:00,86.015,86.02,86.01,86.01,365000000.0
2009-12-22 07:12:00,86.01,86.01,86.0,86.005,186600000.0
2009-12-22 07:13:00,86.0,86.0,85.965,85.99,443400000.0
2009-12-22 07:14:00,85.99,85.995,85.975,85.99,261100000.0
2009-12-22 07:15:00,85.985,85.99,85.985,85.985,112000000.0
2009-12-22 07:16:00,85.985,85.995,85.98,85.99,276000000.0
2009-12-22 07:17:00,85.995,85.995,85.985,85.995,87900000.0
2009-12-22 07:18:00,86.0,86.0,85.96,85.965,152100000.0
2009-12-22 07:19:00,85.965,85.965,85.955,85.96,73600000.0
2009-12-22 07:20:00,85.965,85.97,85.945,85.945,185600000.0
2009-12-22 07:21:00,85.945,85.95,85.94,85.95,114800000.0
2009-12-22 07:22:00,85.95,85.96,85.945,85.96,120400000.0
2009-12-22 07:23:00,85.965,85.97,85.955,85.97,423800000.0
2009-12-22 07:24:00,85.97,85.98,85.955,85.96,161700000.0
2009-12-22 07:25:00,85.96,85.97,85.96,85.965,111200000.0
2009-12-22 07:26:00,85.97,85.975,85.96,85.97,115200000.0
2009-12-22 07:27:00,85.97,85.975,85.94,85.945,204000000.0
2009-12-22 07:28:00,85.945,85.985,85.94,85.965,418900000.0
2009-12-22 07:29:00,85.965,85.98,85.96,85.97,203300000.0
2009-12-22 07:30:00,85.97,85.995,85.97,85.985,243000000.0
2009-12-22 07:31:00,85.985,85.99,85.98,85.985,158500000.0
2009-12-22 07:32:00,85.99,85.995,85.98,85.995,168200000.0
2009-12-22 07:33:00,86.0,86.0,85.975,86.0,248600000.0
2009-12-22 07:34:00,86.0,86.01,85.99,86.01,193600000.0
2009-12-22 07:35:00,86.01,86.01,85.995,86.0,210300000.0
2009-12-22 07:36:00,86.005,86.02,85.995,86.02,224800000.0
2009-12-22 07:37:00,86.02,86.04,86.02,86.03,184000000.0
2009-12-22 07:38:00,86.03,86.045,86.02,86.04,167800000.0
2009-12-22 07:39:00,86.045,86.045,86.025,86.03,122500000.0
2009-12-22 07:40:00,86.03,86.045,86.03,86.03,133800000.0
2009-12-22 07:41:00,86.03,86.035,86.03,86.03,82200000.0
2009-12-22 07:42:00,86.03,86.035,86.025,86.03,110200000.0
2009-12-22 07:43:00,86.03,86.035,86.025,86.03,148200000.0
2009-12-22 07:44:00,86.03,86.04,86.025,86.035,101600000.0
2009-12-22 07:45:00,86.03,86.035,86.02,86.025,59800000.0
2009-12-22 07:46:00,86.03,86.035,86.0,86.005,101400000.0
2009-12-22 07:47:00,86.005,86.015,86.0,86.01,124100000.0
2009-12-22 07:48:00,86.01,86.015,85.985,85.99,249700000.0
2009-12-22 07:49:00,85.985,85.995,85.97,85.985,213300000.0
2009-12-22 07:50:00,85.99,85.99,85.985,85.99,166400000.0
2009-12-22 07:51:00,85.99,85.99,85.98,85.98,67200000.0
2009-12-22 07:52:00,85.98,85.985,85.96,85.965,205000000.0
2009-12-22 07:53:00,85.965,85.965,85.955,85.96,327200000.0
2009-12-22 07:54:00,85.96,85.96,85.92,85.94,241600000.0
2009-12-22 07:55:00,85.935,85.97,85.935,85.965,183600000.0
2009-12-22 07:56:00,85.965,85.965,85.935,85.945,328800000.0
2009-12-22 07:57:00,85.945,85.96,85.94,85.96,266600000.0
2009-12-22 07:58:00,85.965,85.985,85.96,85.985,139800000.0
2009-12-22 07:59:00,85.975,85.975,85.955,85.96,365000000.0
2009-12-22 08:00:00,85.96,85.965,85.935,85.935,128800000.0
2009-12-22 08:01:00,85.93,85.93,85.91,85.91,184600000.0
2009-12-22 08:02:00,85.91,85.935,85.905,85.93,244500000.0
2009-12-22 08:03:00,85.925,85.935,85.915,85.92,121300000.0
2009-12-22 08:04:00,85.92,85.92,85.9,85.9,99700000.0
2009-12-22 08:05:00,85.9,85.9,85.88,85.89,180300000.0
2009-12-22 08:06:00,85.895,85.91,85.89,85.905,302300000.0
2009-12-22 08:07:00,85.91,85.91,85.885,85.89,225800000.0
2009-12-22 08:08:00,85.89,85.905,85.89,85.905,94300000.0
2009-12-22 08:09:00,85.905,85.91,85.9,85.905,129700000.0
2009-12-22 08:10:00,85.905,85.915,85.9,85.905,216100000.0
2009-12-22 08:11:00,85.905,85.91,85.9,85.91,126800000.0
2009-12-22 08:12:00,85.91,85.91,85.91,85.91,39200000.0
2009-12-22 08:13:00,85.91,85.92,85.91,85.92,77600000.0
2009-12-22 08:14:00,85.92,85.92,85.915,85.92,36800000.0
2009-12-22 08:15:00,85.92,85.935,85.92,85.925,92000000.0
2009-12-22 08:16:00,85.925,85.925,85.92,85.92,147400000.0
2009-12-22 08:17:00,85.92,85.925,85.92,85.925,96000000.0
2009-12-22 08:18:00,85.925,85.94,85.925,85.94,121600000.0
2009-12-22 08:19:00,85.94,85.945,85.93,85.945,145800000.0
2009-12-22 08:20:00,85.94,85.945,85.93,85.935,209600000.0
2009-12-22 08:21:00,85.935,85.975,85.935,85.96,136500000.0
2009-12-22 08:22:00,85.955,85.975,85.945,85.975,152400000.0
2009-12-22 08:23:00,85.975,85.985,85.97,85.975,59400000.0
2009-12-22 08:24:00,85.965,85.995,85.965,85.98,436299999.0
2009-12-22 08:25:00,85.975,85.99,85.97,85.99,283200000.0
2009-12-22 08:26:00,85.985,85.99,85.985,85.99,36800000.0
2009-12-22 08:27:00,85.99,85.99,85.98,85.99,174100000.0
2009-12-22 08:28:00,85.99,86.005,85.985,85.99,169700000.0
2009-12-22 08:29:00,85.99,85.99,85.975,85.985,171400000.0
2009-12-22 08:30:00,85.98,85.995,85.98,85.995,216000000.0
2009-12-22 08:31:00,86.0,86.02,86.0,86.02,107200000.0
2009-12-22 08:32:00,86.015,86.025,86.015,86.025,26400000.0
2009-12-22 08:33:00,86.02,86.03,86.01,86.025,224800000.0
2009-12-22 08:34:00,86.02,86.025,86.005,86.01,203300000.0
2009-12-22 08:35:00,86.01,86.01,86.0,86.01,239800000.0
2009-12-22 08:36:00,86.01,86.015,85.995,86.01,193500000.0
2009-12-22 08:37:00,86.01,86.015,86.01,86.01,144000000.0
2009-12-22 08:38:00,86.01,86.015,85.995,86.01,252600000.0
2009-12-22 08:39:00,86.01,86.01,85.975,85.98,203200000.0
2009-12-22 08:40:00,85.98,86.0,85.96,85.98,339100000.0
2009-12-22 08:41:00,85.98,86.005,85.975,86.0,352999999.0
2009-12-22 08:42:00,85.995,86.0,85.975,86.0,178700000.0
2009-12-22 08:43:00,85.995,86.015,85.98,85.99,347600000.0
2009-12-22 08:44:00,85.995,85.995,85.955,85.96,255500000.0
2009-12-22 08:45:00,85.96,85.97,85.93,85.94,368600000.0
2009-12-22 08:46:00,85.945,85.95,85.93,85.945,156000000.0
2009-12-22 08:47:00,85.945,85.945,85.93,85.935,144900000.0
2009-12-22 08:48:00,85.935,85.94,85.915,85.94,212300000.0
2009-12-22 08:49:00,85.94,85.94,85.915,85.925,323300000.0
2009-12-22 08:50:00,85.925,85.935,85.915,85.935,263700000.0
2009-12-22 08:51:00,85.935,85.98,85.935,85.97,425900000.0
2009-12-22 08:52:00,85.97,85.98,85.955,85.965,247900000.0
2009-12-22 08:53:00,85.965,85.985,85.945,85.985,297700000.0
2009-12-22 08:54:00,85.98,85.99,85.98,85.99,139200000.0
2009-12-22 08:55:00,85.99,86.0,85.965,85.975,347400000.0
2009-12-22 08:56:00,85.975,85.995,85.97,85.975,211000000.0
2009-12-22 08:57:00,85.975,85.995,85.97,85.975,200100000.0
2009-12-22 08:58:00,85.98,86.015,85.98,86.0,213000000.0
2009-12-22 08:59:00,86.0,86.005,85.995,86.005,164900000.0
2009-12-22 09:00:00,86.005,86.025,86.005,86.01,272400000.0
2009-12-22 09:01:00,86.0,86.01,86.0,86.0,248500000.0
2009-12-22 09:02:00,86.0,86.0,85.98,85.985,306300000.0
2009-12-22 09:03:00,85.985,85.985,85.955,85.965,400500000.0
2009-12-22 09:04:00,85.965,85.98,85.955,85.975,236900000.0
2009-12-22 09:05:00,85.975,86.02,85.975,86.005,611800000.0
2009-12-22 09:06:00,86.005,86.05,86.005,86.05,313500000.0
2009-12-22 09:07:00,86.05,86.055,86.04,86.05,139100000.0
2009-12-22 09:08:00,86.06,86.06,86.03,86.04,102300000.0
2009-12-22 09:09:00,86.045,86.06,86.035,86.04,243300000.0
2009-12-22 09:10:00,86.04,86.07,86.04,86.06,236400000.0
2009-12-22 09:11:00,86.06,86.08,86.05,86.065,396400000.0
2009-12-22 09:12:00,86.06,86.065,86.045,86.055,222300000.0
2009-12-22 09:13:00,86.055,86.055,86.015,86.015,504100000.0
2009-12-22 09:14:00,86.01,86.025,86.0,86.01,456600000.0
2009-12-22 09:15:00,86.0,86.035,86.0,86.005,523400000.0
2009-12-22 09:16:00,86.005,86.015,85.995,85.995,487600000.0
2009-12-22 09:17:00,85.99,86.005,85.99,86.0,289600000.0
2009-12-22 09:18:00,86.0,86.02,85.99,86.0,270300000.0
2009-12-22 09:19:00,85.995,86.005,85.98,86.005,496300000.0
2009-12-22 09:20:00,86.005,86.01,85.99,86.0,369200000.0
2009-12-22 09:21:00,85.995,86.0,85.975,85.985,216400000.0
2009-12-22 09:22:00,85.985,86.0,85.98,86.0,424700000.0
2009-12-22 09:23:00,86.005,86.015,85.99,86.0,320200000.0
2009-12-22 09:24:00,86.005,86.005,85.99,85.99,168800000.0
2009-12-22 09:25:00,85.985,85.99,85.98,85.99,201800000.0
2009-12-22 09:26:00,85.995,86.01,85.995,86.0,41100000.0
2009-12-22 09:27:00,86.01,86.02,86.005,86.02,27900000.0
2009-12-22 09:28:00,86.025,86.04,86.01,86.015,155800000.0
2009-12-22 09:29:00,86.015,86.05,86.015,86.045,199000000.0
2009-12-22 09:30:00,86.05,86.055,86.01,86.01,147600000.0
2009-12-22 09:31:00,86.005,86.02,86.0,86.0,194000000.0
2009-12-22 09:32:00,86.0,86.015,85.99,86.005,213500000.0
2009-12-22 09:33:00,86.005,86.035,86.0,86.025,169400000.0
2009-12-22 09:34:00,86.03,86.035,86.005,86.005,122100000.0
2009-12-22 09:35:00,86.005,86.015,86.0,86.01,49800000.0
2009-12-22 09:36:00,86.0,86.0,85.98,85.99,182500000.0
2009-12-22 09:37:00,85.995,86.025,85.99,86.02,412600000.0
2009-12-22 09:38:00,86.025,86.03,86.0,86.01,42000000.0
2009-12-22 09:39:00,86.015,86.035,86.0,86.025,217900000.0
2009-12-22 09:40:00,86.025,86.05,86.025,86.045,250300000.0
2009-12-22 09:41:00,86.04,86.075,86.035,86.055,312500000.0
2009-12-22 09:42:00,86.045,86.06,86.025,86.025,121000000.0
2009-12-22 09:43:00,86.03,86.04,86.02,86.025,28700000.0
2009-12-22 09:44:00,86.025,86.035,86.015,86.035,70500000.0
2009-12-22 09:45:00,86.035,86.035,86.015,86.025,124000000.0
2009-12-22 09:46:00,86.03,86.04,86.015,86.04,60800000.0
2009-12-22 09:47:00,86.035,86.08,86.035,86.075,156400000.0
2009-12-22 09:48:00,86.07,86.075,86.045,86.06,168900000.0
2009-12-22 09:49:00,86.065,86.08,86.055,86.075,126500000.0
2009-12-22 09:50:00,86.07,86.075,86.045,86.055,95600000.0
2009-12-22 09:51:00,86.055,86.09,86.055,86.09,215600000.0
2009-12-22 09:52:00,86.085,86.1,86.065,86.08,224500000.0
2009-12-22 09:53:00,86.08,86.085,86.055,86.055,427100000.0
2009-12-22 09:54:00,86.055,86.06,86.05,86.055,184900000.0
2009-12-22 09:55:00,86.055,86.08,86.05,86.08,60100000.0
2009-12-22 09:56:00,86.085,86.095,86.085,86.09,61300000.0
2009-12-22 09:57:00,86.095,86.1,86.01,86.025,262500000.0
2009-12-22 09:58:00,86.02,86.04,85.97,86.025,433700000.0
2009-12-22 09:59:00,86.03,86.03,85.94,85.995,226300000.0
2009-12-22 10:00:00,85.995,86.07,85.99,86.07,250000000.0
2009-12-22 10:01:00,86.065,86.08,86.04,86.07,251700000.0
2009-12-22 10:02:00,86.075,86.09,86.035,86.07,339300000.0
2009-12-22 10:03:00,86.07,86.085,86.045,86.065,600600000.0
2009-12-22 10:04:00,86.065,86.09,86.06,86.08,458700000.0
2009-12-22 10:05:00,86.075,86.08,86.045,86.05,535700000.0
2009-12-22 10:06:00,86.05,86.085,86.05,86.085,182400000.0
2009-12-22 10:07:00,86.085,86.09,86.05,86.075,161200000.0
2009-12-22 10:08:00,86.085,86.085,86.055,86.06,655800000.0
2009-12-22 10:09:00,86.06,86.08,86.055,86.07,92300000.0
2009-12-22 10:10:00,86.07,86.095,86.055,86.055,61000000.0
2009-12-22 10:11:00,86.055,86.095,86.05,86.08,88400000.0
2009-12-22 10:12:00,86.085,86.13,86.08,86.13,85100000.0
2009-12-22 10:13:00,86.13,86.135,86.075,86.11,301300000.0
2009-12-22 10:14:00,86.11,86.125,86.095,86.095,120800000.0
2009-12-22 10:15:00,86.095,86.125,86.075,86.12,90100000.0
2009-12-22 10:16:00,86.12,86.14,86.115,86.115,62200000.0
2009-12-22 10:17:00,86.115,86.135,86.11,86.135,91600000.0
2009-12-22 10:18:00,86.135,86.145,86.12,86.145,115400000.0
2009-12-22 10:19:00,86.145,86.145,86.13,86.13,90700000.0
2009-12-22 10:20:00,86.135,86.15,86.125,86.125,77100000.0
2009-12-22 10:21:00,86.125,86.15,86.115,86.14,131100000.0
2009-12-22 10:22:00,86.14,86.14,86.125,86.13,71000000.0
2009-12-22 10:23:00,86.125,86.145,86.115,86.135,199700000.0
2009-12-22 10:24:00,86.14,86.145,86.13,86.135,30600000.0
2009-12-22 10:25:00,86.145,86.15,86.13,86.13,35100000.0
2009-12-22 10:26:00,86.135,86.14,86.125,86.125,93200000.0
2009-12-22 10:27:00,86.125,86.135,86.12,86.12,29800000.0
2009-12-22 10:28:00,86.12,86.16,86.12,86.16,62100000.0
2009-12-22 10:29:00,86.155,86.185,86.14,86.17,113300000.0
2009-12-22 10:30:00,86.175,86.22,86.175,86.18,133100000.0
2009-12-22 10:31:00,86.175,86.18,86.155,86.16,206300000.0
2009-12-22 10:32:00,86.155,86.17,86.135,86.145,154500000.0
2009-12-22 10:33:00,86.15,86.17,86.14,86.16,220200000.0
2009-12-22 10:34:00,86.15,86.15,86.12,86.125,241800000.0
2009-12-22 10:35:00,86.125,86.13,86.095,86.1,143900000.0
2009-12-22 10:36:00,86.095,86.135,86.095,86.105,294000000.0
2009-12-22 10:37:00,86.105,86.135,86.105,86.12,208300000.0
2009-12-22 10:38:00,86.12,86.155,86.11,86.14,195900001.0
2009-12-22 10:39:00,86.135,86.135,86.085,86.085,451900000.0
2009-12-22 10:40:00,86.09,86.105,86.085,86.095,201100000.0
2009-12-22 10:41:00,86.095,86.145,86.095,86.135,132400000.0
2009-12-22 10:42:00,86.14,86.14,86.11,86.125,141000000.0
2009-12-22 10:43:00,86.125,86.125,86.11,86.115,93900000.0
2009-12-22 10:44:00,86.115,86.125,86.105,86.11,603600001.0
2009-12-22 10:45:00,86.115,86.17,86.115,86.16,668000001.0
2009-12-22 10:46:00,86.155,86.185,86.15,86.17,351899999.0
2009-12-22 10:47:00,86.185,86.2,86.16,86.19,339500000.0
2009-12-22 10:48:00,86.195,86.21,86.19,86.2,294800000.0
2009-12-22 10:49:00,86.205,86.225,86.2,86.21,372800000.0
2009-12-22 10:50:00,86.21,86.225,86.205,86.225,214200000.0
2009-12-22 10:51:00,86.22,86.225,86.2,86.2,201200000.0
2009-12-22 10:52:00,86.205,86.225,86.2,86.215,296800000.0
2009-12-22 10:53:00,86.215,86.23,86.205,86.23,178600000.0
2009-12-22 10:54:00,86.23,86.235,86.215,86.215,172800000.0
2009-12-22 10:55:00,86.215,86.245,86.215,86.235,475100001.0
2009-12-22 10:56:00,86.23,86.235,86.215,86.225,210599999.0
2009-12-22 10:57:00,86.225,86.23,86.215,86.225,371999999.0
2009-12-22 10:58:00,86.23,86.235,86.215,86.235,265300000.0
2009-12-22 10:59:00,86.225,86.25,86.22,86.245,133300000.0
2009-12-22 11:00:00,86.24,86.24,86.21,86.22,152400000.0
2009-12-22 11:01:00,86.215,86.24,86.215,86.23,164000000.0
2009-12-22 11:02:00,86.23,86.25,86.2,86.24,608100001.0
2009-12-22 11:03:00,86.24,86.25,86.23,86.235,317100000.0
2009-12-22 11:04:00,86.23,86.265,86.225,86.255,369100001.0
2009-12-22 11:05:00,86.25,86.275,86.25,86.275,406700000.0
2009-12-22 11:06:00,86.28,86.295,86.24,86.25,242200000.0
2009-12-22 11:07:00,86.245,86.265,86.23,86.255,295800001.0
2009-12-22 11:08:00,86.255,86.28,86.245,86.255,265100000.0
2009-12-22 11:09:00,86.255,86.27,86.255,86.27,65700000.0
2009-12-22 11:10:00,86.275,86.28,86.26,86.26,84800000.0
2009-12-22 11:11:00,86.27,86.295,86.255,86.295,235100000.0
2009-12-22 11:12:00,86.29,86.295,86.265,86.285,167800000.0
2009-12-22 11:13:00,86.285,86.29,86.27,86.28,199200000.0
2009-12-22 11:14:00,86.275,86.28,86.255,86.26,77500000.0
2009-12-22 11:15:00,86.26,86.28,86.25,86.27,71500000.0
2009-12-22 11:16:00,86.275,86.335,86.265,86.33,93800000.0
2009-12-22 11:17:00,86.325,86.33,86.28,86.28,229400000.0
2009-12-22 11:18:00,86.275,86.31,86.27,86.3,234800000.0
2009-12-22 11:19:00,86.3,86.315,86.29,86.295,321100000.0
2009-12-22 11:20:00,86.295,86.295,86.27,86.285,458900000.0
2009-12-22 11:21:00,86.28,86.3,86.265,86.28,253800000.0
2009-12-22 11:22:00,86.275,86.3,86.26,86.26,430700001.0
2009-12-22 11:23:00,86.26,86.265,86.235,86.245,118100000.0
2009-12-22 11:24:00,86.245,86.275,86.24,86.265,183900000.0
2009-12-22 11:25:00,86.26,86.28,86.245,86.26,163500000.0
2009-12-22 11:26:00,86.255,86.265,86.23,86.26,249400000.0
2009-12-22 11:27:00,86.255,86.285,86.245,86.255,329700000.0
2009-12-22 11:28:00,86.25,86.265,86.235,86.245,428000001.0
2009-12-22 11:29:00,86.24,86.245,86.19,86.215,316900000.0
2009-12-22 11:30:00,86.215,86.23,86.205,86.215,222000000.0
2009-12-22 11:31:00,86.215,86.215,86.175,86.185,166700000.0
2009-12-22 11:32:00,86.175,86.195,86.165,86.165,517200000.0
2009-12-22 11:33:00,86.17,86.18,86.16,86.175,139900000.0
2009-12-22 11:34:00,86.175,86.175,86.155,86.175,146400000.0
2009-12-22 11:35:00,86.17,86.175,86.16,86.165,69500000.0
2009-12-22 11:36:00,86.165,86.165,86.14,86.14,381400000.0
2009-12-22 11:37:00,86.14,86.16,86.13,86.15,207700000.0
2009-12-22 11:38:00,86.15,86.165,86.14,86.16,288600000.0
2009-12-22 11:39:00,86.165,86.165,86.155,86.155,66400000.0
2009-12-22 11:40:00,86.155,86.175,86.155,86.17,106200000.0
2009-12-22 11:41:00,86.17,86.195,86.16,86.19,128700000.0
2009-12-22 11:42:00,86.195,86.205,86.185,86.195,117900000.0
2009-12-22 11:43:00,86.195,86.205,86.19,86.205,28400000.0
2009-12-22 11:44:00,86.205,86.235,86.205,86.235,172100000.0
2009-12-22 11:45:00,86.24,86.24,86.23,86.235,110300000.0
2009-12-22 11:46:00,86.24,86.24,86.21,86.215,252600001.0
2009-12-22 11:47:00,86.215,86.215,86.165,86.175,442800000.0
2009-12-22 11:48:00,86.17,86.175,86.145,86.155,174000000.0
2009-12-22 11:49:00,86.155,86.185,86.15,86.175,232100000.0
2009-12-22 11:50:00,86.175,86.18,86.17,86.175,552800000.0
2009-12-22 11:51:00,86.175,86.205,86.165,86.195,481500000.0
2009-12-22 11:52:00,86.205,86.215,86.2,86.205,328500000.0
2009-12-22 11:53:00,86.205,86.205,86.175,86.195,169000000.0
2009-12-22 11:54:00,86.195,86.205,86.185,86.205,248700000.0
2009-12-22 11:55:00,86.205,86.22,86.195,86.215,280999999.0
2009-12-22 11:56:00,86.22,86.22,86.2,86.215,145000000.0
2009-12-22 11:57:00,86.215,86.22,86.215,86.215,14600000.0
2009-12-22 11:58:00,86.215,86.225,86.205,86.215,195099999.0
2009-12-22 11:59:00,86.215,86.215,86.2,86.2,64400000.0
2009-12-22 12:00:00,86.205,86.24,86.195,86.23,148500000.0
2009-12-22 12:01:00,86.23,86.25,86.22,86.225,210000000.0
2009-12-22 12:02:00,86.225,86.25,86.225,86.25,120700000.0
2009-12-22 12:03:00,86.25,86.275,86.23,86.265,446400000.0
2009-12-22 12:04:00,86.27,86.29,86.26,86.29,250900000.0
2009-12-22 12:05:00,86.29,86.3,86.265,86.285,302600000.0
2009-12-22 12:06:00,86.285,86.305,86.28,86.29,108500000.0
2009-12-22 12:07:00,86.3,86.305,86.28,86.285,165700000.0
2009-12-22 12:08:00,86.285,86.29,86.265,86.265,402100000.0
2009-12-22 12:09:00,86.265,86.275,86.245,86.265,334600000.0
2009-12-22 12:10:00,86.27,86.285,86.255,86.27,144500000.0
2009-12-22 12:11:00,86.265,86.305,86.265,86.285,201300000.0
2009-12-22 12:12:00,86.285,86.295,86.28,86.29,125300001.0
2009-12-22 12:13:00,86.29,86.295,86.285,86.295,90800000.0
2009-12-22 12:14:00,86.295,86.335,86.295,86.315,192000000.0
2009-12-22 12:15:00,86.315,86.325,86.29,86.3,125400000.0
2009-12-22 12:16:00,86.3,86.31,86.29,86.31,351400000.0
2009-12-22 12:17:00,86.305,86.31,86.29,86.305,205700000.0
2009-12-22 12:18:00,86.305,86.315,86.295,86.315,96600000.0
2009-12-22 12:19:00,86.315,86.325,86.305,86.31,63000000.0
2009-12-22 12:20:00,86.315,86.315,86.295,86.3,57200000.0
2009-12-22 12:21:00,86.3,86.31,86.3,86.305,109200000.0
2009-12-22 12:22:00,86.305,86.31,86.3,86.31,148599999.0
2009-12-22 12:23:00,86.305,86.315,86.305,86.305,421599998.0
2009-12-22 12:24:00,86.305,86.32,86.295,86.3,180000000.0
2009-12-22 12:25:00,86.305,86.305,86.275,86.29,283900000.0
2009-12-22 12:26:00,86.295,86.34,86.295,86.325,184999998.0
2009-12-22 12:27:00,86.325,86.335,86.315,86.335,276200000.0
2009-12-22 12:28:00,86.33,86.355,86.325,86.355,120400000.0
2009-12-22 12:29:00,86.36,86.4,86.36,86.375,281200000.0
2009-12-22 12:30:00,86.375,86.375,86.335,86.335,104200000.0
2009-12-22 12:31:00,86.34,86.35,86.32,86.34,128800000.0
2009-12-22 12:32:00,86.33,86.335,86.3,86.335,217000000.0
2009-12-22 12:33:00,86.335,86.355,86.32,86.33,479300000.0
2009-12-22 12:34:00,86.325,86.335,86.315,86.325,241600000.0
2009-12-22 12:35:00,86.32,86.33,86.305,86.31,163700000.0
2009-12-22 12:36:00,86.31,86.315,86.295,86.315,183500000.0
2009-12-22 12:37:00,86.31,86.325,86.305,86.315,635499998.0
2009-12-22 12:38:00,86.315,86.33,86.315,86.325,106800000.0
2009-12-22 12:39:00,86.325,86.355,86.32,86.355,178300000.0
2009-12-22 12:40:00,86.35,86.365,86.35,86.365,68200000.0
2009-12-22 12:41:00,86.365,86.37,86.35,86.36,171700000.0
2009-12-22 12:42:00,86.355,86.365,86.355,86.36,42100000.0
2009-12-22 12:43:00,86.355,86.37,86.355,86.36,72500000.0
2009-12-22 12:44:00,86.36,86.375,86.36,86.365,96200000.0
2009-12-22 12:45:00,86.36,86.37,86.355,86.365,101300000.0
2009-12-22 12:46:00,86.36,86.4,86.36,86.395,104400000.0
2009-12-22 12:47:00,86.395,86.4,86.38,86.38,50200000.0
2009-12-22 12:48:00,86.375,86.39,86.365,86.38,77100000.0
2009-12-22 12:49:00,86.38,86.39,86.365,86.385,153500000.0
2009-12-22 12:50:00,86.39,86.395,86.375,86.375,252200000.0
2009-12-22 12:51:00,86.38,86.385,86.365,86.37,231900000.0
2009-12-22 12:52:00,86.375,86.375,86.355,86.365,145800000.0
2009-12-22 12:53:00,86.375,86.385,86.37,86.385,112500000.0
2009-12-22 12:54:00,86.38,86.385,86.375,86.38,268299999.0
2009-12-22 12:55:00,86.385,86.39,86.38,86.38,9400000.0
2009-12-22 12:56:00,86.385,86.405,86.38,86.395,39000000.0
2009-12-22 12:57:00,86.395,86.415,86.385,86.395,291999999.0
2009-12-22 12:58:00,86.395,86.425,86.385,86.395,430500000.0
2009-12-22 12:59:00,86.395,86.42,86.385,86.415,132700000.0
2009-12-22 13:00:00,86.41,86.415,86.395,86.395,567799995.0
2009-12-22 13:01:00,86.395,86.415,86.37,86.37,231900001.0
2009-12-22 13:02:00,86.37,86.38,86.37,86.375,730899995.0
2009-12-22 13:03:00,86.375,86.39,86.375,86.385,272999998.0
2009-12-22 13:04:00,86.38,86.4,86.38,86.385,309500000.0
2009-12-22 13:05:00,86.385,86.405,86.375,86.395,223299999.0
2009-12-22 13:06:00,86.4,86.42,86.4,86.42,103000000.0
2009-12-22 13:07:00,86.42,86.435,86.42,86.43,67400000.0
2009-12-22 13:08:00,86.43,86.45,86.43,86.44,320300000.0
2009-12-22 13:09:00,86.44,86.445,86.435,86.44,104700000.0
2009-12-22 13:10:00,86.44,86.445,86.44,86.44,304300000.0
2009-12-22 13:11:00,86.445,86.46,86.445,86.46,109999999.0
2009-12-22 13:12:00,86.46,86.5,86.455,86.5,156799999.0
2009-12-22 13:13:00,86.5,86.515,86.5,86.51,82500000.0
2009-12-22 13:14:00,86.515,86.515,86.495,86.505,238100000.0
2009-12-22 13:15:00,86.5,86.505,86.49,86.505,219400000.0
2009-12-22 13:16:00,86.505,86.505,86.485,86.485,148000000.0
2009-12-22 13:17:00,86.49,86.52,86.49,86.505,149700000.0
2009-12-22 13:18:00,86.505,86.505,86.495,86.505,64400000.0
2009-12-22 13:19:00,86.51,86.51,86.5,86.505,128400000.0
2009-12-22 13:20:00,86.505,86.52,86.49,86.49,214700000.0
2009-12-22 13:21:00,86.485,86.485,86.455,86.455,227000000.0
2009-12-22 13:22:00,86.455,86.46,86.445,86.455,66700000.0
2009-12-22 13:23:00,86.45,86.46,86.445,86.445,46300000.0
2009-12-22 13:24:00,86.45,86.455,86.44,86.45,115500000.0
2009-12-22 13:25:00,86.445,86.45,86.445,86.445,109100000.0
2009-12-22 13:26:00,86.45,86.45,86.435,86.44,134500000.0
2009-12-22 13:27:00,86.445,86.445,86.415,86.42,51100000.0
2009-12-22 13:28:00,86.415,86.42,86.38,86.39,99900000.0
2009-12-22 13:29:00,86.39,86.4,86.38,86.385,83000000.0
2009-12-22 13:30:00,86.39,86.39,86.38,86.38,97600000.0
2009-12-22 13:31:00,86.38,86.385,86.38,86.385,32200000.0
2009-12-22 13:32:00,86.385,86.39,86.385,86.39,32400000.0
2009-12-22 13:33:00,86.395,86.395,86.38,86.39,78099999.0
2009-12-22 13:34:00,86.385,86.395,86.38,86.385,219799999.0
2009-12-22 13:35:00,86.385,86.385,86.375,86.385,137800000.0
2009-12-22 13:36:00,86.385,86.385,86.345,86.345,160000000.0
2009-12-22 13:37:00,86.345,86.345,86.33,86.33,105900000.0
2009-12-22 13:38:00,86.325,86.345,86.325,86.34,91400000.0
2009-12-22 13:39:00,86.335,86.355,86.325,86.325,285800001.0
2009-12-22 13:40:00,86.325,86.35,86.315,86.335,121200000.0
2009-12-22 13:41:00,86.335,86.35,86.29,86.295,353600000.0
2009-12-22 13:42:00,86.295,86.31,86.29,86.295,98000000.0
2009-12-22 13:43:00,86.295,86.305,86.29,86.305,274200000.0
2009-12-22 13:44:00,86.31,86.315,86.3,86.3,129000000.0
2009-12-22 13:45:00,86.295,86.31,86.295,86.31,62400000.0
2009-12-22 13:46:00,86.305,86.315,86.305,86.31,24000000.0
2009-12-22 13:47:00,86.31,86.315,86.295,86.305,554400002.0
2009-12-22 13:48:00,86.305,86.305,86.28,86.295,144400000.0
2009-12-22 13:49:00,86.295,86.3,86.285,86.3,180200000.0
2009-12-22 13:50:00,86.295,86.3,86.26,86.275,299900000.0
2009-12-22 13:51:00,86.275,86.285,86.275,86.28,55400000.0
2009-12-22 13:52:00,86.28,86.28,86.265,86.265,281800000.0
2009-12-22 13:53:00,86.265,86.28,86.265,86.275,90000000.0
2009-12-22 13:54:00,86.275,86.29,86.27,86.275,218100000.0
2009-12-22 13:55:00,86.275,86.31,86.27,86.31,213499998.0
2009-12-22 13:56:00,86.305,86.305,86.295,86.3,186500000.0
2009-12-22 13:57:00,86.3,86.315,86.29,86.315,145600000.0
2009-12-22 13:58:00,86.315,86.37,86.315,86.37,222900000.0
2009-12-22 13:59:00,86.365,86.39,86.365,86.39,434999999.0
2009-12-22 14:00:00,86.39,86.405,86.38,86.385,375700000.0
2009-12-22 14:01:00,86.38,86.395,86.36,86.395,424600000.0
2009-12-22 14:02:00,86.395,86.4,86.38,86.395,235000000.0
2009-12-22 14:03:00,86.395,86.4,86.38,86.38,144800000.0
2009-12-22 14:04:00,86.38,86.405,86.375,86.405,209400000.0
2009-12-22 14:05:00,86.4,86.405,86.395,86.4,40900000.0
2009-12-22 14:06:00,86.4,86.4,86.37,86.375,157200000.0
2009-12-22 14:07:00,86.375,86.38,86.365,86.37,97700000.0
2009-12-22 14:08:00,86.365,86.375,86.355,86.355,308399999.0
2009-12-22 14:09:00,86.355,86.37,86.355,86.365,169500000.0
2009-12-22 14:10:00,86.37,86.395,86.365,86.385,436499999.0
2009-12-22 14:11:00,86.385,86.385,86.345,86.355,253900000.0
2009-12-22 14:12:00,86.35,86.365,86.345,86.365,241099997.0
2009-12-22 14:13:00,86.365,86.365,86.34,86.345,281299995.0
2009-12-22 14:14:00,86.345,86.355,86.335,86.35,192600000.0
2009-12-22 14:15:00,86.35,86.375,86.35,86.375,153500001.0
2009-12-22 14:16:00,86.375,86.41,86.37,86.405,160200000.0
2009-12-22 14:17:00,86.405,86.415,86.4,86.41,298100000.0
2009-12-22 14:18:00,86.41,86.415,86.405,86.41,71900000.0
2009-12-22 14:19:00,86.405,86.43,86.405,86.42,87400000.0
2009-12-22 14:20:00,86.425,86.425,86.42,86.42,58900000.0
2009-12-22 14:21:00,86.415,86.42,86.39,86.4,223000000.0
2009-12-22 14:22:00,86.4,86.415,86.395,86.4,218700000.0
2009-12-22 14:23:00,86.395,86.4,86.39,86.4,163700000.0
2009-12-22 14:24:00,86.4,86.4,86.39,86.395,26000000.0
2009-12-22 14:25:00,86.395,86.41,86.39,86.395,80000000.0
2009-12-22 14:26:00,86.395,86.405,86.385,86.385,63400000.0
2009-12-22 14:27:00,86.38,86.4,86.375,86.385,248000000.0
2009-12-22 14:28:00,86.385,86.4,86.385,86.395,87800000.0
2009-12-22 14:29:00,86.395,86.395,86.39,86.39,145800000.0
2009-12-22 14:30:00,86.39,86.41,86.385,86.41,411399997.0
2009-12-22 14:31:00,86.415,86.42,86.4,86.415,166599998.0
2009-12-22 14:32:00,86.41,86.415,86.405,86.405,62000000.0
2009-12-22 14:33:00,86.405,86.41,86.39,86.4,308900000.0
2009-12-22 14:34:00,86.395,86.425,86.395,86.415,393900000.0
2009-12-22 14:35:00,86.43,86.43,86.42,86.425,101100000.0
2009-12-22 14:36:00,86.425,86.455,86.425,86.445,273900000.0
2009-12-22 14:37:00,86.45,86.45,86.435,86.45,234100000.0
2009-12-22 14:38:00,86.45,86.455,86.43,86.435,353199999.0
2009-12-22 14:39:00,86.44,86.44,86.425,86.43,53600000.0
2009-12-22 14:40:00,86.43,86.46,86.43,86.445,74200000.0
2009-12-22 14:41:00,86.445,86.455,86.435,86.455,278800004.0
2009-12-22 14:42:00,86.455,86.485,86.44,86.485,223599999.0
2009-12-22 14:43:00,86.485,86.485,86.465,86.465,326199997.0
2009-12-22 14:44:00,86.465,86.475,86.445,86.465,212800000.0
2009-12-22 14:45:00,86.455,86.495,86.445,86.495,268900000.0
2009-12-22 14:46:00,86.485,86.49,86.465,86.465,527000000.0
2009-12-22 14:47:00,86.465,86.47,86.44,86.445,527300001.0
2009-12-22 14:48:00,86.45,86.45,86.435,86.435,59000000.0
2009-12-22 14:49:00,86.44,86.445,86.415,86.445,206700000.0
2009-12-22 14:50:00,86.445,86.47,86.445,86.45,316300002.0
2009-12-22 14:51:00,86.445,86.48,86.44,86.48,357800000.0
2009-12-22 14:52:00,86.48,86.49,86.45,86.475,186600000.0
2009-12-22 14:53:00,86.48,86.485,86.465,86.48,291599999.0
2009-12-22 14:54:00,86.48,86.51,86.48,86.505,519999998.0
2009-12-22 14:55:00,86.525,86.555,86.515,86.545,120800000.0
2009-12-22 14:56:00,86.545,86.6,86.53,86.59,157900000.0
2009-12-22 14:57:00,86.59,86.595,86.575,86.595,188400000.0
2009-12-22 14:58:00,86.595,86.595,86.55,86.555,148700000.0
2009-12-22 14:59:00,86.555,86.6,86.545,86.6,108000000.0
2009-12-22 15:00:00,86.595,86.605,86.585,86.595,219200000.0
2009-12-22 15:01:00,86.6,86.63,86.595,86.63,362200000.0
2009-12-22 15:02:00,86.63,86.665,86.625,86.645,336800000.0
2009-12-22 15:03:00,86.645,86.665,86.625,86.63,188700001.0
2009-12-22 15:04:00,86.625,86.655,86.615,86.65,216500000.0
2009-12-22 15:05:00,86.65,86.66,86.62,86.63,220400000.0
2009-12-22 15:06:00,86.63,86.665,86.62,86.66,303000000.0
2009-12-22 15:07:00,86.66,86.675,86.64,86.655,247800000.0
2009-12-22 15:08:00,86.645,86.65,86.605,86.605,380200001.0
2009-12-22 15:09:00,86.605,86.605,86.565,86.57,338000000.0
2009-12-22 15:10:00,86.57,86.62,86.565,86.62,476099999.0
2009-12-22 15:11:00,86.62,86.635,86.605,86.63,416600000.0
2009-12-22 15:12:00,86.63,86.66,86.62,86.64,472300000.0
2009-12-22 15:13:00,86.64,86.65,86.595,86.605,584300000.0
2009-12-22 15:14:00,86.605,86.63,86.605,86.615,394900000.0
2009-12-22 15:15:00,86.62,86.62,86.575,86.575,421700001.0
2009-12-22 15:16:00,86.575,86.58,86.545,86.58,365500000.0
2009-12-22 15:17:00,86.575,86.58,86.545,86.545,343700000.0
2009-12-22 15:18:00,86.545,86.545,86.525,86.535,135800000.0
2009-12-22 15:19:00,86.53,86.555,86.525,86.525,677200000.0
2009-12-22 15:20:00,86.52,86.535,86.495,86.535,474600000.0
2009-12-22 15:21:00,86.53,86.53,86.415,86.445,396700000.0
2009-12-22 15:22:00,86.44,86.445,86.385,86.445,572200000.0
2009-12-22 15:23:00,86.445,86.46,86.405,86.46,592100000.0
2009-12-22 15:24:00,86.46,86.46,86.425,86.435,473100001.0
2009-12-22 15:25:00,86.435,86.445,86.425,86.44,76800000.0
2009-12-22 15:26:00,86.44,86.47,86.435,86.455,277600000.0
2009-12-22 15:27:00,86.445,86.455,86.435,86.455,237600000.0
2009-12-22 15:28:00,86.455,86.505,86.455,86.505,572600000.0
2009-12-22 15:29:00,86.505,86.51,86.445,86.475,338000000.0
2009-12-22 15:30:00,86.485,86.485,86.255,86.365,679000000.0
2009-12-22 15:31:00,86.375,86.43,86.325,86.425,824300000.0
2009-12-22 15:32:00,86.425,86.52,86.405,86.52,554900000.0
2009-12-22 15:33:00,86.52,86.52,86.435,86.445,874800000.0
2009-12-22 15:34:00,86.445,86.445,86.4,86.42,553000000.0
2009-12-22 15:35:00,86.425,86.435,86.385,86.405,429400000.0
2009-12-22 15:36:00,86.4,86.405,86.37,86.4,521900000.0
2009-12-22 15:37:00,86.4,86.405,86.37,86.38,619200000.0
2009-12-22 15:38:00,86.395,86.4,86.385,86.395,671800000.0
2009-12-22 15:39:00,86.395,86.42,86.39,86.4,530900000.0
2009-12-22 15:40:00,86.4,86.415,86.38,86.385,563499999.0
2009-12-22 15:41:00,86.385,86.4,86.365,86.365,479200000.0
2009-12-22 15:42:00,86.365,86.395,86.365,86.385,609599999.0
2009-12-22 15:43:00,86.385,86.45,86.385,86.445,905299997.0
2009-12-22 15:44:00,86.445,86.465,86.41,86.41,671600000.0
2009-12-22 15:45:00,86.41,86.43,86.405,86.415,568200000.0
2009-12-22 15:46:00,86.415,86.43,86.405,86.415,518200000.0
2009-12-22 15:47:00,86.415,86.435,86.415,86.425,553199994.0
2009-12-22 15:48:00,86.425,86.47,86.425,86.465,586899995.0
2009-12-22 15:49:00,86.465,86.465,86.445,86.46,392700000.0
2009-12-22 15:50:00,86.465,86.49,86.465,86.475,633100000.0
2009-12-22 15:51:00,86.475,86.475,86.4,86.43,722599998.0
2009-12-22 15:52:00,86.435,86.435,86.385,86.4,857500001.0
2009-12-22 15:53:00,86.395,86.42,86.385,86.39,658999996.0
2009-12-22 15:54:00,86.395,86.4,86.385,86.39,231100000.0
2009-12-22 15:55:00,86.39,86.43,86.385,86.43,526000000.0
2009-12-22 15:56:00,86.43,86.44,86.41,86.435,446000000.0
2009-12-22 15:57:00,86.44,86.465,86.435,86.455,476800001.0
2009-12-22 15:58:00,86.46,86.475,86.435,86.465,467600000.0
2009-12-22 15:59:00,86.465,86.47,86.45,86.47,525099999.0
2009-12-22 16:00:00,86.475,86.49,86.47,86.49,423400000.0
2009-12-22 16:01:00,86.495,86.505,86.475,86.475,778500000.0
2009-12-22 16:02:00,86.475,86.485,86.46,86.485,304600000.0
2009-12-22 16:03:00,86.48,86.49,86.425,86.45,733500000.0
2009-12-22 16:04:00,86.445,86.445,86.425,86.43,636800001.0
2009-12-22 16:05:00,86.435,86.445,86.405,86.42,311399999.0
2009-12-22 16:06:00,86.425,86.43,86.415,86.42,388899999.0
2009-12-22 16:07:00,86.43,86.435,86.425,86.425,380100000.0
2009-12-22 16:08:00,86.425,86.44,86.41,86.435,666900000.0
2009-12-22 16:09:00,86.435,86.44,86.425,86.44,268900000.0
2009-12-22 16:10:00,86.44,86.455,86.435,86.445,564300000.0
2009-12-22 16:11:00,86.445,86.46,86.405,86.415,766400000.0
2009-12-22 16:12:00,86.415,86.46,86.415,86.45,460800000.0
2009-12-22 16:13:00,86.45,86.46,86.44,86.44,569600001.0
2009-12-22 16:14:00,86.45,86.47,86.44,86.455,606199999.0
2009-12-22 16:15:00,86.455,86.475,86.43,86.43,611100000.0
2009-12-22 16:16:00,86.425,86.43,86.415,86.415,376100000.0
2009-12-22 16:17:00,86.425,86.45,86.425,86.43,732700000.0
2009-12-22 16:18:00,86.43,86.44,86.39,86.39,317199999.0
2009-12-22 16:19:00,86.385,86.425,86.38,86.41,601500000.0
2009-12-22 16:20:00,86.41,86.44,86.41,86.44,425800000.0
2009-12-22 16:21:00,86.44,86.465,86.435,86.465,590800000.0
2009-12-22 16:22:00,86.465,86.495,86.445,86.45,639000000.0
2009-12-22 16:23:00,86.45,86.495,86.45,86.49,432800000.0
2009-12-22 16:24:00,86.485,86.495,86.48,86.49,319200002.0
2009-12-22 16:25:00,86.485,86.54,86.485,86.535,736400001.0
2009-12-22 16:26:00,86.53,86.53,86.515,86.52,475500000.0
2009-12-22 16:27:00,86.52,86.54,86.51,86.54,536199997.0
2009-12-22 16:28:00,86.54,86.54,86.525,86.53,332799999.0
2009-12-22 16:29:00,86.53,86.54,86.515,86.535,429000000.0
2009-12-22 16:30:00,86.535,86.545,86.505,86.505,617500000.0
2009-12-22 16:31:00,86.505,86.52,86.485,86.495,159000000.0
2009-12-22 16:32:00,86.495,86.505,86.49,86.495,122600000.0
2009-12-22 16:33:00,86.49,86.5,86.485,86.5,313600000.0
2009-12-22 16:34:00,86.5,86.5,86.45,86.47,249000000.0
2009-12-22 16:35:00,86.465,86.465,86.44,86.45,593700002.0
2009-12-22 16:36:00,86.455,86.475,86.455,86.465,417000000.0
2009-12-22 16:37:00,86.465,86.52,86.465,86.51,662100000.0
2009-12-22 16:38:00,86.51,86.53,86.485,86.51,412400000.0
2009-12-22 16:39:00,86.515,86.55,86.5,86.55,701800000.0
2009-12-22 16:40:00,86.55,86.56,86.525,86.53,830999999.0
2009-12-22 16:41:00,86.53,86.535,86.52,86.535,475000000.0
2009-12-22 16:42:00,86.53,86.535,86.48,86.48,430500000.0
2009-12-22 16:43:00,86.48,86.49,86.445,86.47,691100002.0
2009-12-22 16:44:00,86.47,86.485,86.445,86.485,498000000.0
2009-12-22 16:45:00,86.48,86.485,86.445,86.45,373900001.0
2009-12-22 16:46:00,86.45,86.465,86.445,86.46,740099999.0
2009-12-22 16:47:00,86.455,86.47,86.445,86.465,682900000.0
2009-12-22 16:48:00,86.47,86.475,86.455,86.475,590700001.0
2009-12-22 16:49:00,86.48,86.48,86.46,86.46,426100000.0
2009-12-22 16:50:00,86.46,86.475,86.45,86.45,219000000.0
2009-12-22 16:51:00,86.45,86.465,86.445,86.45,301100000.0
2009-12-22 16:52:00,86.45,86.45,86.43,86.445,283400000.0
2009-12-22 16:53:00,86.45,86.455,86.42,86.43,646600000.0
2009-12-22 16:54:00,86.43,86.465,86.425,86.455,447000000.0
2009-12-22 16:55:00,86.455,86.48,86.445,86.46,718900001.0
2009-12-22 16:56:00,86.46,86.47,86.445,86.465,369600001.0
2009-12-22 16:57:00,86.465,86.48,86.455,86.465,394000000.0
2009-12-22 16:58:00,86.465,86.485,86.465,86.485,509799999.0
2009-12-22 16:59:00,86.48,86.505,86.45,86.5,618500000.0
2009-12-22 17:00:00,86.5,86.59,86.5,86.565,796300000.0
2009-12-22 17:01:00,86.565,86.59,86.555,86.565,640500000.0
2009-12-22 17:02:00,86.565,86.565,86.51,86.54,677500000.0
2009-12-22 17:03:00,86.54,86.59,86.52,86.565,477400000.0
2009-12-22 17:04:00,86.565,86.595,86.565,86.58,658699998.0
2009-12-22 17:05:00,86.58,86.595,86.58,86.595,425900000.0
2009-12-22 17:06:00,86.615,86.625,86.59,86.6,532500000.0
2009-12-22 17:07:00,86.6,86.615,86.565,86.595,1002799999.0
2009-12-22 17:08:00,86.595,86.65,86.59,86.645,881599999.0
2009-12-22 17:09:00,86.645,86.65,86.6,86.6,780500000.0
2009-12-22 17:10:00,86.6,86.61,86.565,86.58,737000000.0
2009-12-22 17:11:00,86.58,86.595,86.57,86.59,504800000.0
2009-12-22 17:12:00,86.59,86.59,86.565,86.58,395800000.0
2009-12-22 17:13:00,86.58,86.585,86.57,86.575,301100000.0
2009-12-22 17:14:00,86.58,86.585,86.545,86.545,531400000.0
2009-12-22 17:15:00,86.545,86.585,86.54,86.575,266800000.0
2009-12-22 17:16:00,86.58,86.615,86.57,86.615,395800000.0
2009-12-22 17:17:00,86.615,86.625,86.605,86.625,727599996.0
2009-12-22 17:18:00,86.615,86.64,86.615,86.625,302500000.0
2009-12-22 17:19:00,86.61,86.65,86.605,86.605,770100002.0
2009-12-22 17:20:00,86.6,86.635,86.595,86.625,918600000.0
2009-12-22 17:21:00,86.625,86.645,86.605,86.605,797399999.0
2009-12-22 17:22:00,86.605,86.625,86.605,86.61,682400000.0
2009-12-22 17:23:00,86.61,86.635,86.6,86.62,690700000.0
2009-12-22 17:24:00,86.62,86.635,86.615,86.635,407799999.0
2009-12-22 17:25:00,86.635,86.635,86.615,86.635,649300000.0
2009-12-22 17:26:00,86.635,86.645,86.585,86.595,392400000.0
2009-12-22 17:27:00,86.6,86.64,86.59,86.635,675500001.0
2009-12-22 17:28:00,86.64,86.685,86.62,86.62,520800000.0
2009-12-22 17:29:00,86.625,86.625,86.595,86.615,355200000.0
2009-12-22 17:30:00,86.615,86.62,86.58,86.585,542200001.0
2009-12-22 17:31:00,86.585,86.595,86.575,86.59,311800000.0
2009-12-22 17:32:00,86.59,86.625,86.585,86.59,519400000.0
2009-12-22 17:33:00,86.585,86.605,86.585,86.595,603099999.0
2009-12-22 17:34:00,86.595,86.615,86.585,86.61,669800000.0
2009-12-22 17:35:00,86.61,86.625,86.595,86.615,522300001.0
2009-12-22 17:36:00,86.615,86.62,86.595,86.615,838599999.0
2009-12-22 17:37:00,86.61,86.61,86.58,86.58,451400001.0
2009-12-22 17:38:00,86.58,86.6,86.57,86.595,711500000.0
2009-12-22 17:39:00,86.595,86.625,86.575,86.615,918800000.0
2009-12-22 17:40:00,86.615,86.63,86.59,86.6,652000000.0
2009-12-22 17:41:00,86.605,86.64,86.58,86.635,828700000.0
2009-12-22 17:42:00,86.635,86.645,86.61,86.615,682900000.0
2009-12-22 17:43:00,86.62,86.62,86.605,86.605,467099999.0
2009-12-22 17:44:00,86.595,86.61,86.59,86.595,467600000.0
2009-12-22 17:45:00,86.6,86.605,86.585,86.6,694800000.0
2009-12-22 17:46:00,86.6,86.615,86.54,86.56,782700000.0
2009-12-22 17:47:00,86.545,86.555,86.53,86.555,791500000.0
2009-12-22 17:48:00,86.555,86.565,86.54,86.56,650700000.0
2009-12-22 17:49:00,86.56,86.56,86.525,86.53,577700000.0
2009-12-22 17:50:00,86.53,86.55,86.49,86.49,620700000.0
2009-12-22 17:51:00,86.49,86.5,86.485,86.49,310400001.0
2009-12-22 17:52:00,86.495,86.535,86.495,86.515,545200000.0
2009-12-22 17:53:00,86.515,86.53,86.48,86.505,733699999.0
2009-12-22 17:54:00,86.505,86.575,86.505,86.565,598400000.0
2009-12-22 17:55:00,86.565,86.575,86.53,86.55,554000000.0
2009-12-22 17:56:00,86.55,86.58,86.55,86.56,763099997.0
2009-12-22 17:57:00,86.565,86.595,86.555,86.595,596400000.0
2009-12-22 17:58:00,86.6,86.61,86.57,86.58,748599997.0
2009-12-22 17:59:00,86.58,86.585,86.52,86.555,712399998.0
2009-12-22 18:00:00,86.555,86.575,86.54,86.55,968800000.0
2009-12-22 18:01:00,86.55,86.565,86.535,86.535,786900000.0
2009-12-22 18:02:00,86.535,86.555,86.525,86.54,448700000.0
2009-12-22 18:03:00,86.54,86.55,86.53,86.55,417400000.0
2009-12-22 18:04:00,86.55,86.555,86.52,86.545,707800000.0
2009-12-22 18:05:00,86.54,86.545,86.525,86.535,482200000.0
2009-12-22 18:06:00,86.53,86.535,86.515,86.525,453700000.0
2009-12-22 18:07:00,86.525,86.54,86.51,86.515,607699999.0
2009-12-22 18:08:00,86.515,86.545,86.515,86.53,671499999.0
2009-12-22 18:09:00,86.53,86.565,86.53,86.565,790700000.0
2009-12-22 18:10:00,86.57,86.58,86.55,86.56,649999996.0
2009-12-22 18:11:00,86.555,86.595,86.555,86.595,527500000.0
2009-12-22 18:12:00,86.6,86.61,86.585,86.605,643199999.0
2009-12-22 18:13:00,86.605,86.615,86.58,86.6,555999999.0
2009-12-22 18:14:00,86.6,86.61,86.57,86.595,600100000.0
2009-12-22 18:15:00,86.595,86.635,86.595,86.62,715399998.0
2009-12-22 18:16:00,86.62,86.65,86.6,86.645,737099997.0
2009-12-22 18:17:00,86.65,86.66,86.635,86.635,902199996.0
2009-12-22 18:18:00,86.64,86.655,86.63,86.635,341399999.0
2009-12-22 18:19:00,86.635,86.64,86.615,86.615,709300000.0
2009-12-22 18:20:00,86.615,86.705,86.615,86.705,702200002.0
2009-12-22 18:21:00,86.695,86.695,86.665,86.67,538499999.0
2009-12-22 18:22:00,86.67,86.68,86.64,86.645,732200000.0
2009-12-22 18:23:00,86.645,86.645,86.625,86.625,554000001.0
2009-12-22 18:24:00,86.63,86.655,86.625,86.645,564900001.0
2009-12-22 18:25:00,86.65,86.66,86.65,86.655,281300001.0
2009-12-22 18:26:00,86.655,86.665,86.645,86.655,463500000.0
2009-12-22 18:27:00,86.66,86.685,86.655,86.68,482299999.0
2009-12-22 18:28:00,86.68,86.695,86.675,86.675,630200003.0
2009-12-22 18:29:00,86.675,86.7,86.66,86.69,565100000.0
2009-12-22 18:30:00,86.69,86.7,86.665,86.7,554900001.0
2009-12-22 18:31:00,86.7,86.705,86.675,86.695,711100000.0
2009-12-22 18:32:00,86.71,86.74,86.675,86.735,690800001.0
2009-12-22 18:33:00,86.735,86.765,86.73,86.75,466400000.0
2009-12-22 18:34:00,86.75,86.755,86.695,86.695,546600002.0
2009-12-22 18:35:00,86.7,86.7,86.685,86.695,263700000.0
2009-12-22 18:36:00,86.695,86.695,86.685,86.695,226800000.0
2009-12-22 18:37:00,86.69,86.695,86.68,86.685,205200000.0
2009-12-22 18:38:00,86.685,86.685,86.65,86.66,457200001.0
2009-12-22 18:39:00,86.66,86.67,86.625,86.63,590099999.0
2009-12-22 18:40:00,86.625,86.65,86.625,86.63,362400000.0
2009-12-22 18:41:00,86.63,86.635,86.605,86.62,341100000.0
2009-12-22 18:42:00,86.62,86.635,86.615,86.63,339400000.0
2009-12-22 18:43:00,86.63,86.685,86.625,86.685,584299998.0
2009-12-22 18:44:00,86.685,86.705,86.68,86.7,535499999.0
2009-12-22 18:45:00,86.7,86.725,86.7,86.725,462600001.0
2009-12-22 18:46:00,86.725,86.735,86.715,86.73,670000000.0
2009-12-22 18:47:00,86.73,86.755,86.72,86.755,423000000.0
2009-12-22 18:48:00,86.755,86.76,86.735,86.735,444399997.0
2009-12-22 18:49:00,86.735,86.75,86.735,86.745,282299998.0
2009-12-22 18:50:00,86.75,86.755,86.745,86.75,68400000.0
2009-12-22 18:51:00,86.75,86.8,86.745,86.785,573600000.0
2009-12-22 18:52:00,86.78,86.785,86.78,86.78,252600000.0
2009-12-22 18:53:00,86.785,86.805,86.78,86.8,458200000.0
2009-12-22 18:54:00,86.8,86.835,86.8,86.83,284000000.0
2009-12-22 18:55:00,86.83,86.84,86.815,86.82,315000000.0
2009-12-22 18:56:00,86.815,86.84,86.815,86.83,486700000.0
2009-12-22 18:57:00,86.835,86.845,86.82,86.83,384300000.0
2009-12-22 18:58:00,86.83,86.865,86.825,86.855,446300000.0
2009-12-22 18:59:00,86.855,86.855,86.835,86.85,430200000.0
2009-12-22 19:00:00,86.85,86.86,86.825,86.835,360100000.0
2009-12-22 19:01:00,86.835,86.835,86.81,86.815,514100000.0
2009-12-22 19:02:00,86.82,86.83,86.805,86.83,362000000.0
2009-12-22 19:03:00,86.835,86.86,86.835,86.86,420000000.0
2009-12-22 19:04:00,86.87,86.875,86.855,86.855,150300000.0
2009-12-22 19:05:00,86.855,86.875,86.855,86.87,138800000.0
2009-12-22 19:06:00,86.87,86.875,86.845,86.875,391600000.0
2009-12-22 19:07:00,86.875,86.885,86.86,86.87,316700000.0
2009-12-22 19:08:00,86.87,86.885,86.85,86.86,614100000.0
2009-12-22 19:09:00,86.855,86.93,86.85,86.905,799500000.0
2009-12-22 19:10:00,86.91,86.91,86.875,86.885,369400000.0
2009-12-22 19:11:00,86.885,86.895,86.87,86.885,405300000.0
2009-12-22 19:12:00,86.885,86.89,86.855,86.865,360300000.0
2009-12-22 19:13:00,86.865,86.875,86.825,86.85,508400000.0
2009-12-22 19:14:00,86.845,86.845,86.8,86.815,413800000.0
2009-12-22 19:15:00,86.825,86.835,86.82,86.835,334900000.0
2009-12-22 19:16:00,86.83,86.845,86.81,86.83,271400000.0
2009-12-22 19:17:00,86.83,86.85,86.82,86.85,209000000.0
2009-12-22 19:18:00,86.85,86.86,86.845,86.855,173500000.0
2009-12-22 19:19:00,86.855,86.875,86.845,86.875,182900000.0
2009-12-22 19:20:00,86.875,86.88,86.875,86.875,84300000.0
2009-12-22 19:21:00,86.865,86.875,86.845,86.875,188500000.0
2009-12-22 19:22:00,86.87,86.875,86.86,86.87,111300000.0
2009-12-22 19:23:00,86.87,86.87,86.855,86.855,295300000.0
2009-12-22 19:24:00,86.855,86.865,86.855,86.865,69000000.0
2009-12-22 19:25:00,86.865,86.865,86.855,86.855,79800000.0
2009-12-22 19:26:00,86.855,86.86,86.83,86.83,213100000.0
2009-12-22 19:27:00,86.835,86.845,86.79,86.795,147800000.0
2009-12-22 19:28:00,86.795,86.835,86.795,86.83,159800000.0
2009-12-22 19:29:00,86.835,86.835,86.82,86.82,224100000.0
2009-12-22 19:30:00,86.825,86.83,86.805,86.81,183800000.0
2009-12-22 19:31:00,86.81,86.845,86.805,86.835,187500000.0
2009-12-22 19:32:00,86.835,86.845,86.82,86.82,191100000.0
2009-12-22 19:33:00,86.825,86.845,86.82,86.84,328400000.0
2009-12-22 19:34:00,86.84,86.86,86.835,86.845,232400000.0
2009-12-22 19:35:00,86.845,86.86,86.84,86.84,615800000.0
2009-12-22 19:36:00,86.84,86.845,86.835,86.84,791800000.0
2009-12-22 19:37:00,86.84,86.855,86.83,86.85,298000000.0
2009-12-22 19:38:00,86.85,86.86,86.83,86.84,176199999.0
2009-12-22 19:39:00,86.84,86.84,86.815,86.82,334400000.0
2009-12-22 19:40:00,86.82,86.835,86.815,86.835,298500000.0
2009-12-22 19:41:00,86.835,86.845,86.835,86.845,182700000.0
2009-12-22 19:42:00,86.85,86.85,86.815,86.83,342800000.0
2009-12-22 19:43:00,86.83,86.83,86.8,86.8,186100000.0
2009-12-22 19:44:00,86.795,86.795,86.745,86.75,136100000.0
2009-12-22 19:45:00,86.745,86.745,86.735,86.74,168800000.0
2009-12-22 19:46:00,86.74,86.74,86.71,86.735,223300000.0
2009-12-22 19:47:00,86.74,86.745,86.725,86.725,184800000.0
2009-12-22 19:48:00,86.725,86.75,86.725,86.74,341000000.0
2009-12-22 19:49:00,86.74,86.745,86.73,86.735,27700000.0
2009-12-22 19:50:00,86.73,86.745,86.725,86.745,95800000.0
2009-12-22 19:51:00,86.745,86.765,86.745,86.745,165900000.0
2009-12-22 19:52:00,86.75,86.755,86.745,86.75,69400000.0
2009-12-22 19:53:00,86.75,86.775,86.745,86.775,91900000.0
2009-12-22 19:54:00,86.77,86.785,86.765,86.785,278300000.0
2009-12-22 19:55:00,86.78,86.79,86.775,86.78,352000000.0
2009-12-22 19:56:00,86.785,86.825,86.785,86.825,362200000.0
2009-12-22 19:57:00,86.825,86.85,86.825,86.845,585100000.0
2009-12-22 19:58:00,86.845,86.865,86.84,86.845,211400000.0
2009-12-22 19:59:00,86.845,86.86,86.835,86.84,284000001.0
2009-12-22 20:00:00,86.84,86.84,86.81,86.81,246000000.0
2009-12-22 20:01:00,86.81,86.815,86.765,86.765,183000000.0
2009-12-22 20:02:00,86.765,86.775,86.755,86.76,211800000.0
2009-12-22 20:03:00,86.76,86.76,86.725,86.745,247000000.0
2009-12-22 20:04:00,86.75,86.775,86.745,86.775,242900000.0
2009-12-22 20:05:00,86.78,86.795,86.76,86.76,414400000.0
2009-12-22 20:06:00,86.76,86.785,86.76,86.775,389100000.0
2009-12-22 20:07:00,86.78,86.78,86.77,86.775,167200000.0
2009-12-22 20:08:00,86.775,86.78,86.775,86.78,62200000.0
2009-12-22 20:09:00,86.775,86.8,86.775,86.79,134700000.0
2009-12-22 20:10:00,86.795,86.8,86.77,86.785,470700000.0
2009-12-22 20:11:00,86.785,86.8,86.78,86.785,262900000.0
2009-12-22 20:12:00,86.78,86.785,86.77,86.775,152600000.0
2009-12-22 20:13:00,86.775,86.78,86.77,86.775,90900000.0
2009-12-22 20:14:00,86.775,86.775,86.765,86.77,118599999.0
2009-12-22 20:15:00,86.77,86.79,86.77,86.78,180000000.0
2009-12-22 20:16:00,86.78,86.795,86.765,86.795,278000001.0
2009-12-22 20:17:00,86.795,86.81,86.79,86.795,272100000.0
2009-12-22 20:18:00,86.795,86.815,86.79,86.815,309800001.0
2009-12-22 20:19:00,86.815,86.825,86.795,86.795,521700000.0
2009-12-22 20:20:00,86.8,86.8,86.775,86.78,134200000.0
2009-12-22 20:21:00,86.78,86.795,86.78,86.79,149800000.0
2009-12-22 20:22:00,86.79,86.79,86.77,86.785,176700000.0
2009-12-22 20:23:00,86.78,86.8,86.78,86.8,178300000.0
2009-12-22 20:24:00,86.795,86.805,86.79,86.795,280600000.0
2009-12-22 20:25:00,86.81,86.81,86.8,86.8,115000000.0
2009-12-22 20:26:00,86.8,86.805,86.785,86.79,165800000.0
2009-12-22 20:27:00,86.785,86.79,86.785,86.79,78400000.0
2009-12-22 20:28:00,86.79,86.8,86.79,86.8,258300000.0
2009-12-22 20:29:00,86.8,86.85,86.8,86.845,292300000.0
2009-12-22 20:30:00,86.845,86.855,86.845,86.845,420400000.0
2009-12-22 20:31:00,86.845,86.875,86.845,86.87,649399999.0
2009-12-22 20:32:00,86.875,86.9,86.875,86.89,493700000.0
2009-12-22 20:33:00,86.89,86.925,86.89,86.91,437900000.0
2009-12-22 20:34:00,86.91,86.915,86.9,86.91,223500000.0
2009-12-22 20:35:00,86.91,86.93,86.905,86.93,625500000.0
2009-12-22 20:36:00,86.93,86.955,86.915,86.945,480100000.0
2009-12-22 20:37:00,86.945,87.01,86.935,86.995,570000000.0
2009-12-22 20:38:00,86.995,86.995,86.96,86.96,661400000.0
2009-12-22 20:39:00,86.96,86.97,86.955,86.97,336200000.0
2009-12-22 20:40:00,86.965,86.975,86.95,86.96,406800000.0
2009-12-22 20:41:00,86.96,86.985,86.955,86.965,506000000.0
2009-12-22 20:42:00,86.965,87.0,86.965,86.99,424600000.0
2009-12-22 20:43:00,86.99,87.005,86.975,86.99,557200002.0
2009-12-22 20:44:00,86.99,86.99,86.94,86.94,261300000.0
2009-12-22 20:45:00,86.94,86.97,86.94,86.965,294200000.0
2009-12-22 20:46:00,86.96,86.98,86.91,86.965,523300000.0
2009-12-22 20:47:00,86.95,86.96,86.925,86.945,522500001.0
2009-12-22 20:48:00,86.94,86.94,86.9,86.91,200400000.0
2009-12-22 20:49:00,86.91,86.91,86.895,86.905,54700000.0
2009-12-22 20:50:00,86.9,86.905,86.89,86.895,90700000.0
2009-12-22 20:51:00,86.89,86.92,86.89,86.915,246300000.0
2009-12-22 20:52:00,86.915,86.97,86.905,86.96,407300002.0
2009-12-22 20:53:00,86.955,86.97,86.94,86.965,319700000.0
2009-12-22 20:54:00,86.955,86.965,86.955,86.955,181900000.0
2009-12-22 20:55:00,86.965,86.97,86.955,86.96,225700000.0
2009-12-22 20:56:00,86.96,86.96,86.945,86.96,132600000.0
2009-12-22 20:57:00,86.965,86.965,86.955,86.96,151800000.0
2009-12-22 20:58:00,86.96,86.97,86.96,86.97,133200000.0
2009-12-22 20:59:00,86.97,86.97,86.955,86.96,109400000.0
2009-12-22 21:00:00,86.96,86.97,86.96,86.97,297000000.0
2009-12-22 21:01:00,86.97,86.97,86.95,86.96,319800000.0
2009-12-22 21:02:00,86.965,86.98,86.96,86.975,371400000.0
2009-12-22 21:03:00,86.975,86.985,86.955,86.97,367100000.0
2009-12-22 21:04:00,86.97,86.975,86.97,86.975,155300000.0
2009-12-22 21:05:00,86.975,86.99,86.975,86.98,268300000.0
2009-12-22 21:06:00,86.98,87.01,86.98,87.005,338800000.0
2009-12-22 21:07:00,87.005,87.01,86.995,87.01,216500000.0
2009-12-22 21:08:00,87.01,87.01,86.975,86.985,321400000.0
2009-12-22 21:09:00,86.99,86.995,86.975,86.975,271900000.0
2009-12-22 21:10:00,86.975,86.985,86.965,86.985,140000000.0
2009-12-22 21:11:00,86.99,86.99,86.97,86.99,80400000.0
2009-12-22 21:12:00,86.985,87.005,86.985,87.0,78100000.0
2009-12-22 21:13:00,87.0,87.005,86.965,86.97,87300000.0
2009-12-22 21:14:00,86.97,86.975,86.955,86.96,211500000.0
2009-12-22 21:15:00,86.955,86.98,86.94,86.945,94200000.0
2009-12-22 21:16:00,86.94,86.945,86.925,86.925,73900000.0
2009-12-22 21:17:00,86.93,86.935,86.925,86.935,57200000.0
2009-12-22 21:18:00,86.935,86.945,86.93,86.94,77100000.0
2009-12-22 21:19:00,86.93,86.935,86.925,86.935,70600000.0
2009-12-22 21:20:00,86.93,86.965,86.93,86.955,252200000.0
2009-12-22 21:21:00,86.955,86.965,86.95,86.96,294600000.0
2009-12-22 21:22:00,86.96,87.0,86.955,86.985,429800000.0
2009-12-22 21:23:00,86.99,87.035,86.99,87.03,410500000.0
2009-12-22 21:24:00,87.025,87.05,87.025,87.04,305000000.0
2009-12-22 21:25:00,87.05,87.05,86.995,86.995,376200000.0
2009-12-22 21:26:00,86.995,87.01,86.985,86.995,432799999.0
2009-12-22 21:27:00,86.995,87.005,86.985,86.99,145999999.0
2009-12-22 21:28:00,86.985,87.01,86.985,87.01,122500000.0
2009-12-22 21:29:00,87.01,87.02,86.99,87.005,97300000.0
2009-12-22 21:30:00,87.005,87.005,86.975,86.98,224000000.0
2009-12-22 21:31:00,86.975,86.985,86.965,86.985,366600000.0
2009-12-22 21:32:00,86.99,86.99,86.985,86.99,79900000.0
2009-12-22 21:33:00,86.99,87.025,86.99,87.015,141600001.0
2009-12-22 21:34:00,87.01,87.02,87.0,87.005,224300000.0
2009-12-22 21:35:00,87.01,87.015,86.995,87.005,240300000.0
2009-12-22 21:36:00,87.01,87.025,87.005,87.025,141000000.0
2009-12-22 21:37:00,87.025,87.025,86.995,87.01,236500000.0
2009-12-22 21:38:00,87.015,87.025,86.995,87.0,243000000.0
2009-12-22 21:39:00,87.0,87.015,87.0,87.005,232700000.0
2009-12-22 21:40:00,87.005,87.005,86.975,86.99,244500000.0
2009-12-22 21:41:00,86.985,87.005,86.975,87.005,447399999.0
2009-12-22 21:42:00,87.005,87.045,87.0,87.035,204800000.0
2009-12-22 21:43:00,87.035,87.04,86.995,86.995,194400000.0
2009-12-22 21:44:00,87.0,87.005,86.995,87.005,112500000.0
2009-12-22 21:45:00,87.01,87.01,86.995,87.005,324500000.0
2009-12-22 21:46:00,87.01,87.02,87.005,87.015,329400000.0
2009-12-22 21:47:00,87.01,87.025,87.005,87.02,559200000.0
2009-12-22 21:48:00,87.025,87.03,87.005,87.005,251200000.0
2009-12-22 21:49:00,87.005,87.02,86.97,86.97,449400000.0
2009-12-22 21:50:00,86.98,86.99,86.975,86.99,83000000.0
2009-12-22 21:51:00,86.99,86.995,86.98,86.985,376000000.0
2009-12-22 21:52:00,86.985,86.985,86.975,86.98,380300000.0
2009-12-22 21:53:00,86.98,86.99,86.96,86.97,81500000.0
2009-12-22 21:54:00,86.98,86.98,86.955,86.955,291200001.0
2009-12-22 21:55:00,86.96,86.97,86.955,86.955,279000000.0
2009-12-22 21:56:00,86.955,86.965,86.955,86.96,90800000.0
2009-12-22 21:57:00,86.96,86.96,86.94,86.945,165400000.0
2009-12-22 21:58:00,86.945,86.955,86.935,86.94,138000000.0
2009-12-22 21:59:00,86.925,86.94,86.915,86.935,270500000.0
2009-12-22 22:00:00,86.93,86.945,86.925,86.935,482900000.0
2009-12-22 22:01:00,86.93,86.93,86.895,86.905,117800000.0
2009-12-22 22:02:00,86.905,86.925,86.9,86.925,135500000.0
2009-12-22 22:03:00,86.925,86.955,86.92,86.955,263000001.0
2009-12-22 22:04:00,86.95,86.955,86.94,86.94,116400000.0
2009-12-22 22:05:00,86.94,86.945,86.935,86.94,50700000.0
2009-12-22 22:06:00,86.94,86.94,86.925,86.925,218900000.0
2009-12-22 22:07:00,86.925,86.925,86.915,86.92,115900000.0
2009-12-22 22:08:00,86.92,86.925,86.91,86.91,304900000.0
2009-12-22 22:09:00,86.91,86.935,86.91,86.93,394600000.0
2009-12-22 22:10:00,86.93,86.93,86.885,86.9,280000000.0
2009-12-22 22:11:00,86.905,86.905,86.89,86.9,383100000.0
2009-12-22 22:12:00,86.905,86.91,86.89,86.895,145800000.0
2009-12-22 22:13:00,86.895,86.895,86.89,86.89,97600000.0
2009-12-22 22:14:00,86.89,86.895,86.885,86.895,209000000.0
2009-12-22 22:15:00,86.895,86.9,86.88,86.885,251700000.0
2009-12-22 22:16:00,86.885,86.895,86.88,86.885,96100000.0
2009-12-22 22:17:00,86.885,86.89,86.88,86.885,174900000.0
2009-12-22 22:18:00,86.885,86.885,86.855,86.865,313700000.0
2009-12-22 22:19:00,86.86,86.87,86.84,86.84,225800000.0
2009-12-22 22:20:00,86.845,86.85,86.835,86.84,30000000.0
2009-12-22 22:21:00,86.845,86.845,86.835,86.84,119300000.0
2009-12-22 22:22:00,86.84,86.84,86.835,86.835,93000000.0
2009-12-22 22:23:00,86.825,86.845,86.825,86.84,90700000.0
2009-12-22 22:24:00,86.84,86.845,86.835,86.835,338400000.0
2009-12-22 22:25:00,86.835,86.84,86.825,86.83,141400000.0
2009-12-22 22:26:00,86.83,86.83,86.825,86.825,160200000.0
2009-12-22 22:27:00,86.825,86.835,86.825,86.835,324300000.0
2009-12-22 22:28:00,86.835,86.835,86.825,86.835,278400000.0
2009-12-22 22:29:00,86.835,86.845,86.835,86.84,358400000.0
2009-12-22 22:30:00,86.84,86.855,86.835,86.855,306300000.0
2009-12-22 22:31:00,86.855,86.865,86.82,86.82,205400000.0
2009-12-22 22:32:00,86.81,86.82,86.775,86.78,281900000.0
2009-12-22 22:33:00,86.78,86.79,86.775,86.79,266200000.0
2009-12-22 22:34:00,86.785,86.825,86.785,86.805,222200000.0
2009-12-22 22:35:00,86.805,86.81,86.79,86.805,337100000.0
2009-12-22 22:36:00,86.81,86.81,86.79,86.805,195000000.0
2009-12-22 22:37:00,86.805,86.805,86.77,86.77,148900000.0
2009-12-22 22:38:00,86.77,86.78,86.75,86.76,177600000.0
2009-12-22 22:39:00,86.76,86.8,86.76,86.8,184100000.0
2009-12-22 22:40:00,86.795,86.8,86.775,86.775,121900000.0
2009-12-22 22:41:00,86.775,86.78,86.775,86.78,184600000.0
2009-12-22 22:42:00,86.775,86.78,86.745,86.76,400400000.0
2009-12-22 22:43:00,86.755,86.76,86.735,86.755,258600000.0
2009-12-22 22:44:00,86.76,86.76,86.745,86.755,178600000.0
2009-12-22 22:45:00,86.755,86.765,86.75,86.755,304600000.0
2009-12-22 22:46:00,86.76,86.765,86.75,86.765,163600000.0
2009-12-22 22:47:00,86.765,86.765,86.735,86.74,241900000.0
2009-12-22 22:48:00,86.74,86.745,86.725,86.725,261200000.0
2009-12-22 22:49:00,86.725,86.73,86.72,86.72,88400000.0
2009-12-22 22:50:00,86.725,86.725,86.695,86.71,172000000.0
2009-12-22 22:51:00,86.705,86.735,86.705,86.72,162700000.0
2009-12-22 22:52:00,86.72,86.735,86.71,86.71,302200000.0
2009-12-22 22:53:00,86.71,86.72,86.705,86.715,625500000.0
2009-12-22 22:54:00,86.72,86.75,86.715,86.745,286000000.0
2009-12-22 22:55:00,86.745,86.755,86.745,86.745,237800000.0
2009-12-22 22:56:00,86.745,86.75,86.74,86.75,88800000.0
2009-12-22 22:57:00,86.75,86.75,86.74,86.75,91300000.0
2009-12-22 22:58:00,86.75,86.755,86.745,86.745,208000000.0
2009-12-22 22:59:00,86.745,86.76,86.735,86.75,71900000.0
2009-12-22 23:00:00,86.755,86.755,86.735,86.735,192500000.0
2009-12-22 23:01:00,86.735,86.785,86.73,86.785,204200000.0
2009-12-22 23:02:00,86.785,86.8,86.77,86.775,145400000.0
2009-12-22 23:03:00,86.775,86.815,86.775,86.79,118300000.0
2009-12-22 23:04:00,86.79,86.815,86.765,86.805,95400000.0
2009-12-22 23:05:00,86.805,86.81,86.795,86.795,59800000.0
2009-12-22 23:06:00,86.805,86.82,86.795,86.805,94900000.0
2009-12-22 23:07:00,86.805,86.82,86.785,86.795,82000000.0
2009-12-22 23:08:00,86.8,86.81,86.795,86.795,39000000.0
2009-12-22 23:09:00,86.795,86.805,86.795,86.795,41600000.0
2009-12-22 23:10:00,86.795,86.795,86.795,86.795,27200000.0
2009-12-22 23:11:00,86.795,86.795,86.775,86.785,78600000.0
2009-12-22 23:12:00,86.78,86.805,86.765,86.795,89200000.0
2009-12-22 23:13:00,86.795,86.805,86.785,86.795,189000000.0
2009-12-22 23:14:00,86.805,86.805,86.775,86.785,30200000.0
2009-12-22 23:15:00,86.78,86.785,86.755,86.765,26600000.0
2009-12-22 23:16:00,86.765,86.78,86.755,86.77,21400000.0
2009-12-22 23:17:00,86.775,86.78,86.735,86.75,39800000.0
2009-12-22 23:18:00,86.75,86.775,86.75,86.765,11400000.0
2009-12-22 23:19:00,86.765,86.775,86.76,86.775,28000000.0
2009-12-22 23:20:00,86.77,86.78,86.765,86.775,15500000.0
2009-12-22 23:21:00,86.775,86.775,86.775,86.775,4900000.0
2009-12-22 23:22:00,86.775,86.775,86.775,86.775,12000000.0
2009-12-22 23:23:00,86.785,86.82,86.785,86.81,167100000.0
2009-12-22 23:24:00,86.805,86.805,86.79,86.79,48100000.0
2009-12-22 23:25:00,86.795,86.795,86.765,86.765,62800000.0
2009-12-22 23:26:00,86.765,86.775,86.765,86.765,56500000.0
2009-12-22 23:27:00,86.755,86.775,86.745,86.765,81600000.0
2009-12-22 23:28:00,86.76,86.77,86.76,86.765,54000000.0
2009-12-22 23:29:00,86.765,86.775,86.765,86.775,23000000.0
2009-12-22 23:30:00,86.77,86.77,86.765,86.765,15200000.0
2009-12-22 23:31:00,86.765,86.765,86.755,86.76,7300000.0
2009-12-22 23:32:00,86.76,86.765,86.75,86.76,28300000.0
2009-12-22 23:33:00,86.765,86.77,86.76,86.765,36000000.0
2009-12-22 23:34:00,86.765,86.775,86.75,86.775,49700000.0
2009-12-22 23:35:00,86.775,86.79,86.775,86.78,47500000.0
2009-12-22 23:36:00,86.78,86.78,86.765,86.775,42200000.0
2009-12-22 23:37:00,86.78,86.78,86.78,86.78,1600000.0
2009-12-22 23:38:00,86.78,86.79,86.775,86.775,44100000.0
2009-12-22 23:39:00,86.785,86.805,86.785,86.79,139900000.0
2009-12-22 23:40:00,86.79,86.795,86.785,86.79,84700000.0
2009-12-22 23:41:00,86.79,86.79,86.785,86.785,44800000.0
2009-12-22 23:42:00,86.785,86.805,86.785,86.785,146400000.0
2009-12-22 23:43:00,86.805,86.805,86.78,86.795,56600000.0
2009-12-22 23:44:00,86.795,86.795,86.785,86.785,72100000.0
2009-12-22 23:45:00,86.795,86.805,86.785,86.805,65800000.0
2009-12-22 23:46:00,86.805,86.82,86.765,86.82,80800000.0
2009-12-22 23:47:00,86.82,86.82,86.745,86.755,40300000.0
2009-12-22 23:48:00,86.755,86.81,86.755,86.81,66900000.0
2009-12-22 23:49:00,86.82,86.845,86.81,86.835,92300000.0
2009-12-22 23:50:00,86.835,86.835,86.82,86.825,102300000.0
2009-12-22 23:51:00,86.825,86.825,86.82,86.82,39600000.0
2009-12-22 23:52:00,86.82,86.84,86.82,86.835,202100000.0
2009-12-22 23:53:00,86.835,86.835,86.835,86.835,44200000.0
2009-12-22 23:54:00,86.835,86.84,86.825,86.83,42600000.0
2009-12-22 23:55:00,86.83,86.84,86.815,86.835,57000000.0
2009-12-22 23:56:00,86.835,86.84,86.835,86.835,8200000.0
2009-12-22 23:57:00,86.835,86.835,86.825,86.825,20100000.0
2009-12-22 23:58:00,86.825,86.83,86.815,86.83,34000000.0
2009-12-22 23:59:00,86.83,86.83,86.825,86.83,33500000.0
2009-12-23 00:00:00,86.83,86.83,86.83,86.83,12000000.0
2009-12-23 00:01:00,86.83,86.83,86.83,86.83,11000000.0
2009-12-23 00:02:00,86.83,86.84,86.805,86.82,27600000.0
2009-12-23 00:03:00,86.815,86.845,86.8,86.835,40900000.0
2009-12-23 00:04:00,86.84,86.87,86.83,86.87,27700000.0
2009-12-23 00:05:00,86.87,86.87,86.82,86.82,16800000.0
2009-12-23 00:06:00,86.82,86.875,86.815,86.875,16400000.0
2009-12-23 00:07:00,86.84,86.84,86.81,86.835,26800000.0
2009-12-23 00:08:00,86.83,86.855,86.825,86.84,28100000.0
2009-12-23 00:09:00,86.855,86.855,86.855,86.855,6600000.0
2009-12-23 00:10:00,86.855,86.855,86.835,86.845,14500000.0
2009-12-23 00:11:00,86.845,86.855,86.845,86.855,21000000.0
2009-12-23 00:12:00,86.855,86.855,86.855,86.855,2400000.0
2009-12-23 00:13:00,86.855,86.86,86.855,86.86,10400000.0
2009-12-23 00:14:00,86.86,86.86,86.855,86.855,3300000.0
2009-12-23 00:15:00,86.855,86.855,86.855,86.855,1200000.0
2009-12-23 00:16:00,86.875,86.875,86.855,86.86,8300000.0
2009-12-23 00:17:00,86.855,86.86,86.855,86.86,7800000.0
2009-12-23 00:18:00,86.855,86.855,86.85,86.85,14400000.0
2009-12-23 00:19:00,86.855,86.855,86.855,86.855,2000000.0
2009-12-23 00:20:00,86.845,86.85,86.83,86.835,31400000.0
2009-12-23 00:21:00,86.835,86.85,86.835,86.845,21600000.0
2009-12-23 00:22:00,86.835,86.845,86.835,86.845,4600000.0
2009-12-23 00:23:00,86.835,86.845,86.835,86.845,4400000.0
2009-12-23 00:24:00,86.85,86.85,86.84,86.845,8000000.0
2009-12-23 00:25:00,86.845,86.845,86.835,86.835,13000000.0
2009-12-23 00:26:00,86.84,86.845,86.825,86.825,17800000.0
2009-12-23 00:27:00,86.825,86.83,86.825,86.83,14000000.0
2009-12-23 00:28:00,86.83,86.84,86.83,86.84,4000000.0
2009-12-23 00:29:00,86.835,86.84,86.82,86.825,14600000.0
2009-12-23 00:30:00,86.82,86.85,86.82,86.85,19100000.0
2009-12-23 00:31:00,86.86,86.865,86.855,86.865,12800000.0
2009-12-23 00:32:00,86.865,86.875,86.865,86.875,25600000.0
2009-12-23 00:33:00,86.875,86.925,86.875,86.9,42400000.0
2009-12-23 00:34:00,86.905,86.92,86.9,86.91,44500000.0
2009-12-23 00:35:00,86.925,86.93,86.925,86.93,8000000.0
2009-12-23 00:36:00,86.935,86.935,86.92,86.92,16300000.0
2009-12-23 00:37:00,86.93,86.935,86.9,86.91,30400000.0
2009-12-23 00:38:00,86.915,86.915,86.91,86.915,30900000.0
2009-12-23 00:39:00,86.915,86.915,86.9,86.9,12500000.0
2009-12-23 00:40:00,86.9,86.9,86.9,86.9,8000000.0
2009-12-23 00:41:00,86.895,86.9,86.86,86.9,65900000.0
2009-12-23 00:42:00,86.9,86.91,86.9,86.9,16000000.0
2009-12-23 00:43:00,86.905,86.91,86.895,86.9,27800000.0
2009-12-23 00:44:00,86.91,86.91,86.895,86.9,8000000.0
2009-12-23 00:45:00,86.895,86.905,86.885,86.885,31300000.0
2009-12-23 00:46:00,86.885,86.89,86.87,86.87,31900000.0
2009-12-23 00:47:00,86.87,86.87,86.87,86.87,7400000.0
2009-12-23 00:48:00,86.86,86.87,86.81,86.835,26500000.0
2009-12-23 00:49:00,86.84,86.84,86.835,86.835,4500000.0
2009-12-23 00:50:00,86.835,86.84,86.835,86.835,18800000.0
2009-12-23 00:51:00,86.835,86.835,86.835,86.835,3400000.0
2009-12-23 00:52:00,86.835,86.86,86.835,86.855,17300000.0
2009-12-23 00:53:00,86.85,86.855,86.84,86.84,4000000.0
2009-12-23 00:54:00,86.845,86.865,86.84,86.865,11500000.0
2009-12-23 00:55:00,86.865,86.865,86.865,86.865,4800000.0
2009-12-23 00:56:00,86.86,86.865,86.85,86.865,30300000.0
2009-12-23 00:57:00,86.87,86.875,86.86,86.865,25800000.0
2009-12-23 00:58:00,86.865,86.87,86.865,86.865,13700000.0
2009-12-23 00:59:00,86.86,86.87,86.86,86.865,16900000.0
2009-12-23 01:00:00,86.865,86.87,86.86,86.87,17100000.0
2009-12-23 01:01:00,86.865,86.865,86.85,86.85,19300000.0
2009-12-23 01:02:00,86.855,86.855,86.85,86.85,4200000.0
2009-12-23 01:03:00,86.85,86.85,86.845,86.85,7000000.0
2009-12-23 01:04:00,86.84,86.84,86.83,86.83,24500000.0
2009-12-23 01:05:00,86.835,86.88,86.82,86.875,62900000.0
2009-12-23 01:06:00,86.88,86.88,86.86,86.865,24000000.0
2009-12-23 01:07:00,86.865,86.865,86.85,86.86,19600000.0
2009-12-23 01:08:00,86.86,86.86,86.855,86.855,7500000.0
2009-12-23 01:09:00,86.855,86.855,86.835,86.845,28300000.0
2009-12-23 01:10:00,86.85,86.855,86.84,86.84,29400000.0
2009-12-23 01:11:00,86.84,86.84,86.825,86.84,18900000.0
2009-12-23 01:12:00,86.84,86.84,86.84,86.84,2400000.0
2009-12-23 01:13:00,86.84,86.84,86.835,86.84,24100000.0
2009-12-23 01:14:00,86.84,86.84,86.835,86.835,31400000.0
2009-12-23 01:15:00,86.84,86.85,86.83,86.83,30100000.0
2009-12-23 01:16:00,86.845,86.85,86.84,86.84,16800000.0
2009-12-23 01:17:00,86.845,86.85,86.84,86.845,53700000.0
2009-12-23 01:18:00,86.845,86.855,86.845,86.855,10900000.0
2009-12-23 01:19:00,86.86,86.86,86.855,86.855,3000000.0
2009-12-23 01:20:00,86.85,86.85,86.85,86.85,1700000.0
2009-12-23 01:21:00,86.85,86.85,86.845,86.85,13500000.0
2009-12-23 01:22:00,86.855,86.86,86.85,86.855,7600000.0
2009-12-23 01:23:00,86.855,86.855,86.845,86.85,7700000.0
2009-12-23 01:24:00,86.85,86.85,86.85,86.85,1000000.0
2009-12-23 01:25:00,86.855,86.86,86.85,86.86,11600000.0
2009-12-23 01:26:00,86.855,86.855,86.85,86.85,2000000.0
2009-12-23 01:27:00,86.845,86.85,86.845,86.85,4500000.0
2009-12-23 01:28:00,86.85,86.85,86.85,86.85,2000000.0
2009-12-23 01:29:00,86.85,86.85,86.845,86.845,2000000.0
2009-12-23 01:30:00,86.845,86.85,86.845,86.85,8200000.0
2009-12-23 01:31:00,86.85,86.85,86.85,86.85,2400000.0
2009-12-23 01:32:00,86.85,86.875,86.85,86.86,25600000.0
2009-12-23 01:33:00,86.85,86.85,86.85,86.85,11200000.0
2009-12-23 01:34:00,86.85,86.85,86.845,86.845,8000000.0
2009-12-23 01:35:00,86.85,86.85,86.85,86.85,1600000.0
2009-12-23 01:36:00,86.85,86.85,86.85,86.85,1600000.0
2009-12-23 01:37:00,86.85,86.85,86.84,86.84,5300000.0
2009-12-23 01:38:00,86.84,86.84,86.84,86.84,6500000.0
2009-12-23 01:39:00,86.845,86.85,86.845,86.845,3000000.0
2009-12-23 01:40:00,86.84,86.895,86.84,86.89,47600000.0
2009-12-23 01:41:00,86.895,86.9,86.885,86.9,73600000.0
2009-12-23 01:42:00,86.9,86.9,86.885,86.885,51200000.0
2009-12-23 01:43:00,86.885,86.885,86.88,86.885,36800000.0
2009-12-23 01:44:00,86.885,86.885,86.87,86.885,36300000.0
2009-12-23 01:45:00,86.88,86.88,86.875,86.875,52800000.0
2009-12-23 01:46:00,86.875,86.875,86.865,86.865,43200000.0
2009-12-23 01:47:00,86.86,86.875,86.86,86.87,164000000.0
2009-12-23 01:48:00,86.87,86.875,86.87,86.875,31900000.0
2009-12-23 01:49:00,86.87,86.87,86.86,86.865,34800000.0
2009-12-23 01:50:00,86.855,86.87,86.855,86.865,21500000.0
2009-12-23 01:51:00,86.87,86.875,86.865,86.87,32300000.0
2009-12-23 01:52:00,86.875,86.875,86.87,86.87,5000000.0
2009-12-23 01:53:00,86.865,86.87,86.865,86.87,16600000.0
2009-12-23 01:54:00,86.865,86.865,86.855,86.86,6600000.0
2009-12-23 01:55:00,86.855,86.86,86.855,86.855,11000000.0
2009-12-23 01:56:00,86.855,86.86,86.855,86.855,25400000.0
2009-12-23 01:57:00,86.855,86.855,86.845,86.855,38100000.0
2009-12-23 01:58:00,86.86,86.86,86.825,86.825,78600000.0
2009-12-23 01:59:00,86.825,86.83,86.82,86.825,57200000.0
2009-12-23 02:00:00,86.825,86.85,86.825,86.835,67100000.0
2009-12-23 02:01:00,86.835,86.86,86.83,86.845,155600000.0
2009-12-23 02:02:00,86.85,86.865,86.85,86.86,16600000.0
2009-12-23 02:03:00,86.855,86.87,86.85,86.87,92800000.0
2009-12-23 02:04:00,86.875,86.875,86.875,86.875,12800000.0
2009-12-23 02:05:00,86.875,86.875,86.87,86.875,51200000.0
2009-12-23 02:06:00,86.875,86.88,86.875,86.875,43200000.0
2009-12-23 02:07:00,86.875,86.875,86.875,86.875,83200000.0
2009-12-23 02:08:00,86.69,86.691,86.676,86.684,107800000.0
2009-12-23 02:09:00,86.875,86.88,86.865,86.88,107800000.0
2009-12-23 02:10:00,86.875,86.88,86.875,86.875,53800000.0
2009-12-23 02:11:00,86.88,86.89,86.87,86.88,83400000.0
2009-12-23 02:12:00,86.88,86.88,86.845,86.85,104000000.0
2009-12-23 02:13:00,86.85,86.855,86.85,86.855,35200000.0
2009-12-23 02:14:00,86.86,86.865,86.855,86.855,57000000.0
2009-12-23 02:15:00,86.86,86.865,86.855,86.865,62400000.0
2009-12-23 02:16:00,86.865,86.865,86.855,86.855,17600000.0
2009-12-23 02:17:00,86.865,86.865,86.865,86.865,24000000.0
2009-12-23 02:18:00,86.865,86.865,86.865,86.865,4800000.0
2009-12-23 02:19:00,86.713,86.713,86.692,86.697,4800000.0
2009-12-23 02:20:00,86.865,86.865,86.865,86.865,4800000.0
2009-12-23 02:21:00,86.706,86.706,86.689,86.689,3200000.0
2009-12-23 02:22:00,86.855,86.855,86.855,86.855,3200000.0
2009-12-23 02:23:00,86.865,86.865,86.855,86.855,11200000.0
2009-12-23 02:24:00,86.855,86.855,86.855,86.855,9600000.0
2009-12-23 02:25:00,86.865,86.865,86.865,86.865,4800000.0
2009-12-23 02:26:00,86.865,86.865,86.855,86.855,51200000.0
2009-12-23 02:27:00,86.855,86.865,86.855,86.855,16000000.0
2009-12-23 02:28:00,86.855,86.855,86.855,86.855,35200000.0
2009-12-23 02:29:00,86.855,86.855,86.855,86.855,12800000.0
2009-12-23 02:30:00,86.855,86.855,86.845,86.845,30400000.0
2009-12-23 02:31:00,86.845,86.85,86.84,86.85,44800000.0
2009-12-23 02:32:00,86.845,86.855,86.83,86.83,184200000.0
2009-12-23 02:33:00,86.835,86.835,86.825,86.825,9600000.0
2009-12-23 02:34:00,86.825,86.825,86.8,86.805,228800000.0
2009-12-23 02:35:00,86.805,86.81,86.805,86.81,92100000.0
2009-12-23 02:36:00,86.81,86.815,86.81,86.815,56500000.0
2009-12-23 02:37:00,86.815,86.82,86.81,86.82,13800000.0
2009-12-23 02:38:00,86.82,86.825,86.815,86.82,166400000.0
2009-12-23 02:39:00,86.825,86.825,86.825,86.825,22400000.0
2009-12-23 02:40:00,86.825,86.825,86.815,86.815,48100001.0
2009-12-23 02:41:00,86.82,86.82,86.82,86.82,3200000.0
2009-12-23 02:42:00,86.82,86.83,86.82,86.83,64000000.0
2009-12-23 02:43:00,86.825,86.83,86.825,86.83,27200000.0
2009-12-23 02:44:00,86.83,86.83,86.83,86.83,28800000.0
2009-12-23 02:45:00,86.825,86.83,86.825,86.83,19200000.0
2009-12-23 02:46:00,86.83,86.84,86.83,86.84,35200000.0
2009-12-23 02:47:00,86.835,86.84,86.815,86.815,134900000.0
2009-12-23 02:48:00,86.82,86.825,86.815,86.825,58400000.0
2009-12-23 02:49:00,86.83,86.845,86.825,86.835,128300000.0
2009-12-23 02:50:00,86.835,86.835,86.825,86.825,74600000.0
2009-12-23 02:51:00,86.825,86.825,86.825,86.825,14400000.0
2009-12-23 02:52:00,86.825,86.825,86.82,86.82,12800000.0
2009-12-23 02:53:00,86.83,86.83,86.82,86.82,33600000.0
2009-12-23 02:54:00,86.83,86.83,86.82,86.825,73600000.0
2009-12-23 02:55:00,86.83,86.835,86.82,86.835,142200000.0
2009-12-23 02:56:00,86.835,86.865,86.83,86.86,178000000.0
2009-12-23 02:57:00,86.86,86.88,86.855,86.88,318300000.0
2009-12-23 02:58:00,86.87,86.875,86.86,86.86,100800000.0
2009-12-23 02:59:00,86.855,86.86,86.84,86.855,129400000.0
2009-12-23 03:00:00,86.85,86.855,86.85,86.85,48000000.0
2009-12-23 03:01:00,86.85,86.85,86.83,86.835,131200000.0
2009-12-23 03:02:00,86.83,86.835,86.825,86.825,36800000.0
2009-12-23 03:03:00,86.825,86.835,86.815,86.835,92900000.0
2009-12-23 03:04:00,86.825,86.825,86.815,86.815,43200000.0
2009-12-23 03:05:00,86.815,86.815,86.775,86.78,219200000.0
2009-12-23 03:06:00,86.78,86.78,86.745,86.745,137400000.0
2009-12-23 03:07:00,86.745,86.745,86.72,86.72,103400000.0
2009-12-23 03:08:00,86.715,86.715,86.705,86.71,128100000.0
2009-12-23 03:09:00,86.71,86.71,86.705,86.71,155600000.0
2009-12-23 03:10:00,86.71,86.75,86.71,86.745,258600000.0
2009-12-23 03:11:00,86.75,86.755,86.735,86.74,227000000.0
2009-12-23 03:12:00,86.735,86.735,86.735,86.735,25600000.0
2009-12-23 03:13:00,86.735,86.735,86.73,86.735,79500000.0
2009-12-23 03:14:00,86.74,86.74,86.735,86.735,19600000.0
2009-12-23 03:15:00,86.74,86.74,86.73,86.74,36800000.0
2009-12-23 03:16:00,86.74,86.74,86.725,86.74,147000000.0
2009-12-23 03:17:00,86.74,86.745,86.735,86.735,145400000.0
2009-12-23 03:18:00,86.735,86.745,86.73,86.735,111200000.0
2009-12-23 03:19:00,86.735,86.745,86.72,86.72,77200000.0
2009-12-23 03:20:00,86.72,86.74,86.715,86.73,213400000.0
2009-12-23 03:21:00,86.73,86.73,86.71,86.715,116300000.0
2009-12-23 03:22:00,86.715,86.725,86.715,86.725,104400000.0
2009-12-23 03:23:00,86.725,86.73,86.72,86.73,51200000.0
2009-12-23 03:24:00,86.73,86.745,86.73,86.745,84200000.0
2009-12-23 03:25:00,86.74,86.755,86.73,86.73,76200000.0
2009-12-23 03:26:00,86.735,86.735,86.73,86.73,33600000.0
2009-12-23 03:27:00,86.735,86.735,86.715,86.72,53000000.0
2009-12-23 03:28:00,86.72,86.725,86.72,86.725,101200000.0
2009-12-23 03:29:00,86.73,86.73,86.725,86.73,57000000.0
2009-12-23 03:30:00,86.73,86.745,86.715,86.725,200800000.0
2009-12-23 03:31:00,86.725,86.73,86.725,86.73,36800000.0
2009-12-23 03:32:00,86.735,86.735,86.715,86.72,35600000.0
2009-12-23 03:33:00,86.715,86.725,86.715,86.72,21800000.0
2009-12-23 03:34:00,86.72,86.72,86.72,86.72,28900000.0
2009-12-23 03:35:00,86.72,86.725,86.715,86.715,91200000.0
2009-12-23 03:36:00,86.715,86.715,86.7,86.705,123200000.0
2009-12-23 03:37:00,86.705,86.715,86.705,86.715,16600000.0
2009-12-23 03:38:00,86.715,86.72,86.71,86.715,6000000.0
2009-12-23 03:39:00,86.71,86.72,86.705,86.715,97800000.0
2009-12-23 03:40:00,86.71,86.72,86.705,86.71,147300000.0
2009-12-23 03:41:00,86.715,86.73,86.715,86.72,58700000.0
2009-12-23 03:42:00,86.72,86.73,86.715,86.725,89200000.0
2009-12-23 03:43:00,86.725,86.725,86.7,86.71,77600000.0
2009-12-23 03:44:00,86.705,86.72,86.705,86.71,56400000.0
2009-12-23 03:45:00,86.715,86.72,86.705,86.71,143000000.0
2009-12-23 03:46:00,86.71,86.715,86.7,86.705,217500000.0
2009-12-23 03:47:00,86.705,86.71,86.7,86.71,169600000.0
2009-12-23 03:48:00,86.705,86.715,86.705,86.71,49600000.0
2009-12-23 03:49:00,86.715,86.715,86.705,86.705,59200000.0
2009-12-23 03:50:00,86.705,86.705,86.705,86.705,14400000.0
2009-12-23 03:51:00,86.7,86.7,86.695,86.7,102400000.0
2009-12-23 03:52:00,86.7,86.7,86.69,86.695,99200000.0
2009-12-23 03:53:00,86.69,86.695,86.69,86.69,38400000.0
2009-12-23 03:54:00,86.69,86.69,86.68,86.68,24200000.0
2009-12-23 03:55:00,86.685,86.695,86.68,86.68,84800000.0
2009-12-23 03:56:00,86.68,86.685,86.68,86.68,52200000.0
2009-12-23 03:57:00,86.68,86.69,86.675,86.68,70200000.0
2009-12-23 03:58:00,86.68,86.685,86.68,86.68,42600000.0
2009-12-23 03:59:00,86.68,86.69,86.675,86.69,29800000.0
2009-12-23 04:00:00,86.685,86.69,86.68,86.69,18000000.0
2009-12-23 04:01:00,86.69,86.69,86.685,86.685,68200000.0
2009-12-23 04:02:00,86.69,86.7,86.685,86.685,49800000.0
2009-12-23 04:03:00,86.685,86.685,86.68,86.685,9400000.0
2009-12-23 04:04:00,86.68,86.685,86.68,86.685,10600000.0
2009-12-23 04:05:00,86.685,86.685,86.685,86.685,19200000.0
2009-12-23 04:06:00,86.68,86.685,86.68,86.685,21200000.0
2009-12-23 04:07:00,86.685,86.735,86.675,86.72,480500000.0
2009-12-23 04:08:00,86.725,86.725,86.705,86.705,188900000.0
2009-12-23 04:09:00,86.705,86.735,86.695,86.735,102900000.0
2009-12-23 04:10:00,86.74,86.76,86.715,86.73,299599999.0
2009-12-23 04:11:00,86.73,86.745,86.72,86.745,134400000.0
2009-12-23 04:12:00,86.735,86.765,86.735,86.75,232000000.0
2009-12-23 04:13:00,86.755,86.755,86.745,86.745,20800000.0
2009-12-23 04:14:00,86.745,86.755,86.735,86.74,163200000.0
2009-12-23 04:15:00,86.74,86.76,86.74,86.755,91200000.0
2009-12-23 04:16:00,86.755,86.76,86.745,86.745,89600000.0
2009-12-23 04:17:00,86.745,86.745,86.705,86.71,127800000.0
2009-12-23 04:18:00,86.71,86.75,86.71,86.72,225100000.0
2009-12-23 04:19:00,86.725,86.75,86.72,86.735,176000000.0
2009-12-23 04:20:00,86.735,86.75,86.735,86.745,258400000.0
2009-12-23 04:21:00,86.745,86.745,86.72,86.72,129800000.0
2009-12-23 04:22:00,86.72,86.77,86.72,86.77,23000000.0
2009-12-23 04:23:00,86.765,86.77,86.72,86.725,169600000.0
2009-12-23 04:24:00,86.73,86.76,86.73,86.76,83100000.0
2009-12-23 04:25:00,86.76,86.77,86.755,86.76,172300000.0
2009-12-23 04:26:00,86.76,86.78,86.735,86.77,334800000.0
2009-12-23 04:27:00,86.77,86.775,86.74,86.775,252400000.0
2009-12-23 04:28:00,86.775,86.775,86.77,86.775,53000000.0
2009-12-23 04:29:00,86.775,86.775,86.77,86.77,52900000.0
2009-12-23 04:30:00,86.77,86.77,86.77,86.77,5000000.0
2009-12-23 04:31:00,86.765,86.765,86.76,86.765,23500000.0
2009-12-23 04:32:00,86.765,86.77,86.76,86.765,67100000.0
2009-12-23 04:33:00,86.765,86.765,86.76,86.76,60800000.0
2009-12-23 04:34:00,86.76,86.77,86.76,86.77,89600000.0
2009-12-23 04:35:00,86.77,86.785,86.755,86.77,133600000.0
2009-12-23 04:36:00,86.77,86.77,86.77,86.77,6400000.0
2009-12-23 04:37:00,86.77,86.77,86.765,86.765,67200000.0
2009-12-23 04:38:00,86.765,86.77,86.75,86.77,213200000.0
2009-12-23 04:39:00,86.77,86.77,86.76,86.77,262500000.0
2009-12-23 04:40:00,86.77,86.78,86.76,86.775,117300000.0
2009-12-23 04:41:00,86.775,86.775,86.755,86.76,94400000.0
2009-12-23 04:42:00,86.76,86.76,86.75,86.755,81700000.0
2009-12-23 04:43:00,86.755,86.755,86.735,86.74,46700000.0
2009-12-23 04:44:00,86.745,86.745,86.74,86.745,144000000.0
2009-12-23 04:45:00,86.745,86.745,86.72,86.725,220800000.0
2009-12-23 04:46:00,86.72,86.72,86.72,86.72,8000000.0
2009-12-23 04:47:00,86.725,86.74,86.725,86.74,97400000.0
2009-12-23 04:48:00,86.74,86.77,86.74,86.76,105500000.0
2009-12-23 04:49:00,86.765,86.765,86.75,86.75,48000000.0
2009-12-23 04:50:00,86.75,86.75,86.735,86.74,128900000.0
2009-12-23 04:51:00,86.74,86.74,86.735,86.735,162300000.0
2009-12-23 04:52:00,86.735,86.74,86.735,86.74,20200000.0
2009-12-23 04:53:00,86.74,86.76,86.74,86.755,99900000.0
2009-12-23 04:54:00,86.755,86.78,86.75,86.775,227800000.0
2009-12-23 04:55:00,86.775,86.78,86.775,86.78,94600000.0
2009-12-23 04:56:00,86.78,86.79,86.78,86.78,18400000.0
2009-12-23 04:57:00,86.78,86.78,86.77,86.77,51000000.0
2009-12-23 04:58:00,86.77,86.805,86.77,86.78,224600000.0
2009-12-23 04:59:00,86.78,86.78,86.77,86.77,71200000.0
2009-12-23 05:00:00,86.77,86.775,86.725,86.725,196400000.0
2009-12-23 05:01:00,86.72,86.74,86.71,86.74,187400000.0
2009-12-23 05:02:00,86.74,86.74,86.73,86.735,49600000.0
2009-12-23 05:03:00,86.735,86.765,86.735,86.765,272600000.0
2009-12-23 05:04:00,86.76,86.76,86.735,86.745,235500000.0
2009-12-23 05:05:00,86.745,86.75,86.74,86.75,154300000.0
2009-12-23 05:06:00,86.745,86.78,86.74,86.78,136900000.0
2009-12-23 05:07:00,86.78,86.79,86.73,86.78,342900000.0
2009-12-23 05:08:00,86.78,86.78,86.745,86.75,210400000.0
2009-12-23 05:09:00,86.75,86.755,86.75,86.75,6000000.0
2009-12-23 05:10:00,86.75,86.81,86.75,86.78,152300000.0
2009-12-23 05:11:00,86.785,86.785,86.76,86.76,52800000.0
2009-12-23 05:12:00,86.75,86.775,86.75,86.77,73600000.0
2009-12-23 05:13:00,86.77,86.785,86.77,86.785,75200000.0
2009-12-23 05:14:00,86.785,86.83,86.78,86.825,149900000.0
2009-12-23 05:15:00,86.825,86.825,86.805,86.81,80000000.0
2009-12-23 05:16:00,86.805,86.81,86.805,86.81,45000000.0
2009-12-23 05:17:00,86.81,86.815,86.81,86.815,123900000.0
2009-12-23 05:18:00,86.815,86.825,86.81,86.81,259200000.0
2009-12-23 05:19:00,86.81,86.81,86.785,86.785,96000000.0
2009-12-23 05:20:00,86.79,86.81,86.79,86.81,83200000.0
2009-12-23 05:21:00,86.805,86.81,86.78,86.785,125400000.0
2009-12-23 05:22:00,86.78,86.785,86.775,86.775,71600000.0
2009-12-23 05:23:00,86.78,86.805,86.78,86.785,139200000.0
2009-12-23 05:24:00,86.79,86.79,86.78,86.78,35200000.0
2009-12-23 05:25:00,86.785,86.805,86.78,86.805,92200000.0
2009-12-23 05:26:00,86.805,86.805,86.78,86.79,253600000.0
2009-12-23 05:27:00,86.805,86.805,86.795,86.795,51200000.0
2009-12-23 05:28:00,86.79,86.8,86.79,86.8,60800000.0
2009-12-23 05:29:00,86.805,86.82,86.78,86.785,112000000.0
2009-12-23 05:30:00,86.775,86.79,86.77,86.77,73600000.0
2009-12-23 05:31:00,86.765,86.765,86.74,86.755,139200000.0
2009-12-23 05:32:00,86.755,86.76,86.75,86.75,38400000.0
2009-12-23 05:33:00,86.75,86.755,86.745,86.745,70400000.0
2009-12-23 05:34:00,86.745,86.755,86.74,86.75,67200000.0
2009-12-23 05:35:00,86.75,86.75,86.715,86.72,102400000.0
2009-12-23 05:36:00,86.72,86.72,86.715,86.72,25600000.0
2009-12-23 05:37:00,86.71,86.71,86.705,86.705,3800000.0
2009-12-23 05:38:00,86.71,86.75,86.71,86.745,114100000.0
2009-12-23 05:39:00,86.74,86.74,86.725,86.735,44800000.0
2009-12-23 05:40:00,86.662,86.666,86.661,86.662,99200000.0
2009-12-23 05:41:00,86.735,86.74,86.725,86.735,99200000.0
2009-12-23 05:42:00,86.735,86.735,86.73,86.735,32000000.0
2009-12-23 05:43:00,86.662,86.668,86.66,86.66,21100000.0
2009-12-23 05:44:00,86.72,86.74,86.72,86.73,21100000.0
2009-12-23 05:45:00,86.73,86.74,86.69,86.7,125800000.0
2009-12-23 05:46:00,86.705,86.71,86.695,86.7,85200000.0
2009-12-23 05:47:00,86.7,86.705,86.7,86.7,67200000.0
2009-12-23 05:48:00,86.7,86.7,86.68,86.69,198400000.0
2009-12-23 05:49:00,86.69,86.695,86.675,86.69,186300000.0
2009-12-23 05:50:00,86.695,86.7,86.685,86.69,125800000.0
2009-12-23 05:51:00,86.695,86.7,86.695,86.7,32000000.0
2009-12-23 05:52:00,86.7,86.7,86.695,86.695,25600000.0
2009-12-23 05:53:00,86.695,86.71,86.695,86.71,113500000.0
2009-12-23 05:54:00,86.705,86.72,86.705,86.71,89600000.0
2009-12-23 05:55:00,86.71,86.73,86.705,86.71,141600000.0
2009-12-23 05:56:00,86.705,86.71,86.695,86.695,75600000.0
2009-12-23 05:57:00,86.7,86.7,86.695,86.7,33100000.0
2009-12-23 05:58:00,86.7,86.71,86.695,86.71,14800000.0
2009-12-23 05:59:00,86.705,86.71,86.7,86.7,70000000.0
2009-12-23 06:00:00,86.7,86.71,86.7,86.705,21200000.0
2009-12-23 06:01:00,86.705,86.73,86.705,86.73,84700000.0
2009-12-23 06:02:00,86.73,86.735,86.695,86.705,167900000.0
2009-12-23 06:03:00,86.705,86.705,86.685,86.69,111400000.0
2009-12-23 06:04:00,86.69,86.725,86.69,86.72,128600000.0
2009-12-23 06:05:00,86.715,86.735,86.715,86.735,33200000.0
2009-12-23 06:06:00,86.73,86.73,86.69,86.69,56600000.0
2009-12-23 06:07:00,86.69,86.69,86.67,86.68,133500000.0
2009-12-23 06:08:00,86.675,86.68,86.675,86.68,25600000.0
2009-12-23 06:09:00,86.68,86.68,86.68,86.68,19200000.0
2009-12-23 06:10:00,86.69,86.705,86.69,86.705,92900000.0
2009-12-23 06:11:00,86.705,86.71,86.705,86.705,38400000.0
2009-12-23 06:12:00,86.705,86.705,86.69,86.69,44800000.0
2009-12-23 06:13:00,86.69,86.69,86.67,86.67,64000000.0
2009-12-23 06:14:00,86.67,86.68,86.66,86.675,95200000.0
2009-12-23 06:15:00,86.68,86.68,86.675,86.675,48000000.0
2009-12-23 06:16:00,86.68,86.68,86.68,86.68,19200000.0
2009-12-23 06:17:00,86.655,86.67,86.65,86.66,48000000.0
2009-12-23 06:18:00,86.67,86.695,86.67,86.695,104000000.0
2009-12-23 06:19:00,86.695,86.715,86.685,86.695,168000000.0
2009-12-23 06:20:00,86.695,86.7,86.675,86.68,95200000.0
2009-12-23 06:21:00,86.68,86.685,86.68,86.685,3000000.0
2009-12-23 06:22:00,86.68,86.685,86.67,86.675,87200000.0
2009-12-23 06:23:00,86.675,86.68,86.665,86.665,87700000.0
2009-12-23 06:24:00,86.67,86.685,86.66,86.68,86200000.0
2009-12-23 06:25:00,86.675,86.68,86.665,86.665,80600000.0
2009-12-23 06:26:00,86.67,86.68,86.66,86.665,149900000.0
2009-12-23 06:27:00,86.67,86.67,86.65,86.65,55200000.0
2009-12-23 06:28:00,86.65,86.65,86.635,86.64,76200000.0
2009-12-23 06:29:00,86.645,86.645,86.635,86.64,82600000.0
2009-12-23 06:30:00,86.64,86.64,86.635,86.64,92800000.0
2009-12-23 06:31:00,86.64,86.65,86.64,86.65,29800000.0
2009-12-23 06:32:00,86.655,86.66,86.65,86.65,17000000.0
2009-12-23 06:33:00,86.655,86.66,86.65,86.65,58200000.0
2009-12-23 06:34:00,86.655,86.655,86.65,86.655,25400000.0
2009-12-23 06:35:00,86.655,86.655,86.645,86.65,48200000.0
2009-12-23 06:36:00,86.65,86.66,86.65,86.66,55400000.0
2009-12-23 06:37:00,86.67,86.695,86.67,86.695,74400000.0
2009-12-23 06:38:00,86.695,86.695,86.675,86.685,156300000.0
2009-12-23 06:39:00,86.685,86.69,86.68,86.68,113200000.0
2009-12-23 06:40:00,86.685,86.69,86.68,86.685,65400000.0
2009-12-23 06:41:00,86.675,86.685,86.675,86.685,14800000.0
2009-12-23 06:42:00,86.685,86.685,86.685,86.685,19200000.0
2009-12-23 06:43:00,86.685,86.695,86.685,86.69,54500000.0
2009-12-23 06:44:00,86.69,86.69,86.67,86.685,92899999.0
2009-12-23 06:45:00,86.685,86.685,86.68,86.685,57600000.0
2009-12-23 06:46:00,86.685,86.685,86.68,86.68,32000000.0
2009-12-23 06:47:00,86.675,86.69,86.675,86.69,158400000.0
2009-12-23 06:48:00,86.685,86.69,86.675,86.69,75200000.0
2009-12-23 06:49:00,86.69,86.705,86.69,86.705,30800000.0
2009-12-23 06:50:00,86.7,86.705,86.69,86.69,74100000.0
2009-12-23 06:51:00,86.69,86.705,86.69,86.705,32000000.0
2009-12-23 06:52:00,86.7,86.7,86.69,86.69,33400000.0
2009-12-23 06:53:00,86.69,86.705,86.69,86.69,70200000.0
2009-12-23 06:54:00,86.69,86.695,86.665,86.685,229500000.0
2009-12-23 06:55:00,86.675,86.69,86.67,86.67,67700000.0
2009-12-23 06:56:00,86.675,86.695,86.675,86.695,84200000.0
2009-12-23 06:57:00,86.695,86.695,86.68,86.69,81000000.0
2009-12-23 06:58:00,86.69,86.69,86.69,86.69,11200000.0
2009-12-23 06:59:00,86.69,86.695,86.69,86.695,10600000.0
2009-12-23 07:00:00,86.695,86.705,86.685,86.705,38400000.0
2009-12-23 07:01:00,86.705,86.715,86.7,86.71,20400000.0
2009-12-23 07:02:00,86.715,86.72,86.705,86.715,17000000.0
2009-12-23 07:03:00,86.715,86.715,86.71,86.71,9000000.0
2009-12-23 07:04:00,86.715,86.715,86.7,86.705,30200000.0
2009-12-23 07:05:00,86.705,86.725,86.705,86.72,93600000.0
2009-12-23 07:06:00,86.715,86.725,86.7,86.715,160800000.0
2009-12-23 07:07:00,86.725,86.735,86.715,86.725,77400000.0
2009-12-23 07:08:00,86.725,86.73,86.715,86.725,73100000.0
2009-12-23 07:09:00,86.725,86.725,86.715,86.72,47200000.0
2009-12-23 07:10:00,86.72,86.72,86.705,86.715,5000000.0
2009-12-23 07:11:00,86.72,86.725,86.715,86.715,10000000.0
2009-12-23 07:12:00,86.715,86.715,86.715,86.715,1000000.0
2009-12-23 07:13:00,86.695,86.715,86.695,86.715,9000000.0
2009-12-23 07:14:00,86.715,86.715,86.715,86.715,2000000.0
2009-12-23 07:15:00,86.715,86.715,86.695,86.695,3000000.0
2009-12-23 07:16:00,86.695,86.7,86.695,86.695,5000000.0
2009-12-23 07:17:00,86.695,86.715,86.695,86.715,10400000.0
2009-12-23 07:18:00,86.71,86.715,86.71,86.71,7000000.0
2009-12-23 07:19:00,86.715,86.715,86.705,86.715,17000000.0
2009-12-23 07:20:00,86.71,86.71,86.7,86.7,10000000.0
2009-12-23 07:21:00,86.705,86.735,86.7,86.735,35300000.0
2009-12-23 07:22:00,86.735,86.78,86.725,86.78,209100000.0
2009-12-23 07:23:00,86.78,86.795,86.775,86.785,225000000.0
2009-12-23 07:24:00,86.78,86.78,86.745,86.76,149000000.0
2009-12-23 07:25:00,86.765,86.77,86.755,86.77,20400000.0
2009-12-23 07:26:00,86.77,86.77,86.75,86.75,53100000.0
2009-12-23 07:27:00,86.755,86.76,86.75,86.75,72200000.0
2009-12-23 07:28:00,86.75,86.765,86.745,86.76,55600000.0
2009-12-23 07:29:00,86.755,86.765,86.75,86.75,28400000.0
2009-12-23 07:30:00,86.745,86.75,86.74,86.74,59400000.0
2009-12-23 07:31:00,86.74,86.745,86.73,86.73,54000000.0
2009-12-23 07:32:00,86.73,86.74,86.73,86.74,59200000.0
2009-12-23 07:33:00,86.74,86.745,86.74,86.74,12400000.0
2009-12-23 07:34:00,86.74,86.8,86.74,86.78,176400000.0
2009-12-23 07:35:00,86.78,86.78,86.745,86.745,118900000.0
2009-12-23 07:36:00,86.75,86.77,86.75,86.76,45000000.0
2009-12-23 07:37:00,86.755,86.76,86.755,86.76,86600000.0
2009-12-23 07:38:00,86.76,86.775,86.75,86.755,110200000.0
2009-12-23 07:39:00,86.75,86.785,86.745,86.765,178400000.0
2009-12-23 07:40:00,86.77,86.775,86.76,86.76,64000000.0
2009-12-23 07:41:00,86.76,86.765,86.76,86.765,73600000.0
2009-12-23 07:42:00,86.765,86.795,86.765,86.79,92000000.0
2009-12-23 07:43:00,86.79,86.805,86.785,86.785,174500000.0
2009-12-23 07:44:00,86.785,86.795,86.785,86.795,57600000.0
2009-12-23 07:45:00,86.795,86.795,86.77,86.77,112000000.0
2009-12-23 07:46:00,86.765,86.765,86.76,86.76,44800000.0
2009-12-23 07:47:00,86.76,86.79,86.76,86.78,111800000.0
2009-12-23 07:48:00,86.78,86.78,86.76,86.765,62600000.0
2009-12-23 07:49:00,86.765,86.79,86.76,86.77,111400000.0
2009-12-23 07:50:00,86.77,86.775,86.765,86.77,46400000.0
2009-12-23 07:51:00,86.77,86.775,86.755,86.77,225400000.0
2009-12-23 07:52:00,86.765,86.765,86.76,86.76,38400000.0
2009-12-23 07:53:00,86.76,86.77,86.76,86.765,118400000.0
2009-12-23 07:54:00,86.76,86.76,86.745,86.76,75200000.0
2009-12-23 07:55:00,86.755,86.76,86.74,86.745,70300000.0
2009-12-23 07:56:00,86.75,86.775,86.745,86.775,41600000.0
2009-12-23 07:57:00,86.77,86.81,86.765,86.8,237600000.0
2009-12-23 07:58:00,86.805,86.805,86.795,86.795,168000000.0
2009-12-23 07:59:00,86.8,86.81,86.8,86.805,186400000.0
2009-12-23 08:00:00,86.82,86.835,86.81,86.815,234000000.0
2009-12-23 08:01:00,86.815,86.835,86.81,86.825,121000000.0
2009-12-23 08:02:00,86.825,86.825,86.805,86.81,171200000.0
2009-12-23 08:03:00,86.81,86.81,86.8,86.8,71400000.0
2009-12-23 08:04:00,86.8,86.8,86.785,86.79,193000000.0
2009-12-23 08:05:00,86.79,86.79,86.78,86.79,44800000.0
2009-12-23 08:06:00,86.795,86.805,86.795,86.805,52800000.0
2009-12-23 08:07:00,86.8,86.805,86.795,86.795,100800000.0
2009-12-23 08:08:00,86.8,86.8,86.785,86.79,55000000.0
2009-12-23 08:09:00,86.785,86.79,86.785,86.79,9400000.0
2009-12-23 08:10:00,86.79,86.795,86.785,86.79,12400000.0
2009-12-23 08:11:00,86.785,86.79,86.785,86.79,7400000.0
2009-12-23 08:12:00,86.79,86.79,86.775,86.785,34200000.0
2009-12-23 08:13:00,86.785,86.79,86.78,86.79,19000000.0
2009-12-23 08:14:00,86.785,86.79,86.785,86.785,32000000.0
2009-12-23 08:15:00,86.785,86.79,86.785,86.79,112000000.0
2009-12-23 08:16:00,86.795,86.795,86.79,86.79,12800000.0
2009-12-23 08:17:00,86.79,86.81,86.79,86.805,124800000.0
2009-12-23 08:18:00,86.805,86.81,86.805,86.805,39400000.0
2009-12-23 08:19:00,86.805,86.815,86.805,86.805,60200000.0
2009-12-23 08:20:00,86.805,86.825,86.805,86.815,67700000.0
2009-12-23 08:21:00,86.815,86.815,86.805,86.805,159400000.0
2009-12-23 08:22:00,86.805,86.805,86.785,86.795,165800000.0
2009-12-23 08:23:00,86.795,86.795,86.775,86.775,76600000.0
2009-12-23 08:24:00,86.775,86.785,86.775,86.785,67600000.0
2009-12-23 08:25:00,86.775,86.79,86.775,86.79,81600000.0
2009-12-23 08:26:00,86.79,86.81,86.79,86.8,167200000.0
2009-12-23 08:27:00,86.8,86.855,86.8,86.845,158400000.0
2009-12-23 08:28:00,86.825,86.825,86.795,86.815,290600000.0
2009-12-23 08:29:00,86.815,86.82,86.805,86.805,206400000.0
2009-12-23 08:30:00,86.805,86.805,86.8,86.8,159800000.0
2009-12-23 08:31:00,86.8,86.81,86.795,86.8,95600000.0
2009-12-23 08:32:00,86.795,86.82,86.795,86.815,130400000.0
2009-12-23 08:33:00,86.805,86.82,86.805,86.81,84200000.0
2009-12-23 08:34:00,86.81,86.815,86.81,86.81,160100000.0
2009-12-23 08:35:00,86.81,86.825,86.81,86.815,125200000.0
2009-12-23 08:36:00,86.815,86.83,86.815,86.825,142400000.0
2009-12-23 08:37:00,86.825,86.83,86.825,86.825,65600000.0
2009-12-23 08:38:00,86.825,86.835,86.825,86.825,66400000.0
2009-12-23 08:39:00,86.825,86.825,86.825,86.825,22400000.0
2009-12-23 08:40:00,86.825,86.83,86.82,86.82,58600000.0
2009-12-23 08:41:00,86.82,86.82,86.8,86.81,180100000.0
2009-12-23 08:42:00,86.81,86.83,86.805,86.805,260400000.0
2009-12-23 08:43:00,86.81,86.815,86.805,86.81,150400000.0
2009-12-23 08:44:00,86.815,86.815,86.805,86.815,6400000.0
2009-12-23 08:45:00,86.815,86.815,86.815,86.815,25600000.0
2009-12-23 08:46:00,86.815,86.815,86.805,86.805,75200000.0
2009-12-23 08:47:00,86.805,86.81,86.78,86.78,154600000.0
2009-12-23 08:48:00,86.78,86.78,86.765,86.78,151000000.0
2009-12-23 08:49:00,86.78,86.78,86.765,86.765,164400000.0
2009-12-23 08:50:00,86.765,86.78,86.765,86.775,121200000.0
2009-12-23 08:51:00,86.775,86.82,86.775,86.795,185200000.0
2009-12-23 08:52:00,86.795,86.8,86.785,86.795,166200000.0
2009-12-23 08:53:00,86.79,86.795,86.79,86.795,20000000.0
2009-12-23 08:54:00,86.795,86.8,86.795,86.8,71300000.0
2009-12-23 08:55:00,86.8,86.8,86.79,86.79,75000000.0
2009-12-23 08:56:00,86.79,86.79,86.775,86.785,60800000.0
2009-12-23 08:57:00,86.785,86.795,86.785,86.795,46400000.0
2009-12-23 08:58:00,86.79,86.825,86.79,86.815,192000000.0
2009-12-23 08:59:00,86.815,86.82,86.805,86.805,92800000.0
2009-12-23 09:00:00,86.81,86.815,86.805,86.815,39800000.0
2009-12-23 09:01:00,86.815,86.82,86.815,86.815,14800000.0
2009-12-23 09:02:00,86.815,86.815,86.805,86.815,44400000.0
2009-12-23 09:03:00,86.815,86.825,86.8,86.805,63300000.0
2009-12-23 09:04:00,86.805,86.805,86.795,86.795,22400000.0
2009-12-23 09:05:00,86.795,86.795,86.79,86.795,14400000.0
2009-12-23 09:06:00,86.795,86.795,86.785,86.795,62400000.0
2009-12-23 09:07:00,86.795,86.805,86.795,86.795,90400000.0
2009-12-23 09:08:00,86.795,86.815,86.795,86.805,74400000.0
2009-12-23 09:09:00,86.805,86.805,86.785,86.785,52800000.0
2009-12-23 09:10:00,86.785,86.795,86.785,86.795,46400000.0
2009-12-23 09:11:00,86.795,86.81,86.785,86.805,127200000.0
2009-12-23 09:12:00,86.805,86.805,86.795,86.795,39200000.0
2009-12-23 09:13:00,86.795,86.795,86.79,86.795,154900000.0
2009-12-23 09:14:00,86.795,86.815,86.79,86.805,649000000.0
2009-12-23 09:15:00,86.815,86.865,86.805,86.855,252500000.0
2009-12-23 09:16:00,86.855,86.855,86.845,86.855,82400000.0
2009-12-23 09:17:00,86.845,86.865,86.83,86.835,240200000.0
2009-12-23 09:18:00,86.835,86.835,86.805,86.805,133700000.0
2009-12-23 09:19:00,86.815,86.815,86.795,86.795,123000000.0
2009-12-23 09:20:00,86.795,86.795,86.775,86.795,312800000.0
2009-12-23 09:21:00,86.79,86.8,86.75,86.775,421000000.0
2009-12-23 09:22:00,86.775,86.795,86.775,86.785,76800000.0
2009-12-23 09:23:00,86.78,86.78,86.775,86.78,98100000.0
2009-12-23 09:24:00,86.78,86.8,86.765,86.8,166900000.0
2009-12-23 09:25:00,86.795,86.805,86.79,86.79,219300000.0
2009-12-23 09:26:00,86.795,86.81,86.795,86.8,180800000.0
2009-12-23 09:27:00,86.8,86.805,86.775,86.775,385200000.0
2009-12-23 09:28:00,86.775,86.805,86.775,86.775,487400000.0
2009-12-23 09:29:00,86.785,86.805,86.785,86.805,220800000.0
2009-12-23 09:30:00,86.795,86.805,86.775,86.78,392500000.0
2009-12-23 09:31:00,86.785,86.79,86.77,86.78,421000000.0
2009-12-23 09:32:00,86.785,86.785,86.765,86.77,172300000.0
2009-12-23 09:33:00,86.77,86.77,86.765,86.765,70400000.0
2009-12-23 09:34:00,86.765,86.765,86.745,86.765,112000000.0
2009-12-23 09:35:00,86.765,86.775,86.765,86.765,52600000.0
2009-12-23 09:36:00,86.765,86.79,86.755,86.775,153400000.0
2009-12-23 09:37:00,86.775,86.775,86.76,86.76,28600000.0
2009-12-23 09:38:00,86.76,86.76,86.735,86.745,63800000.0
2009-12-23 09:39:00,86.745,86.745,86.735,86.745,54000000.0
2009-12-23 09:40:00,86.745,86.745,86.735,86.745,100400000.0
2009-12-23 09:41:00,86.745,86.765,86.745,86.755,49600000.0
2009-12-23 09:42:00,86.75,86.755,86.75,86.755,22100000.0
2009-12-23 09:43:00,86.755,86.755,86.745,86.745,16000000.0
2009-12-23 09:44:00,86.745,86.755,86.735,86.735,113800000.0
2009-12-23 09:45:00,86.735,86.745,86.735,86.745,37400000.0
2009-12-23 09:46:00,86.75,86.755,86.745,86.745,16000000.0
2009-12-23 09:47:00,86.75,86.765,86.745,86.755,30900000.0
2009-12-23 09:48:00,86.765,86.77,86.76,86.77,25000000.0
2009-12-23 09:49:00,86.765,86.77,86.755,86.76,29400000.0
2009-12-23 09:50:00,86.765,86.78,86.76,86.78,44800000.0
2009-12-23 09:51:00,86.775,86.79,86.775,86.79,77400000.0
2009-12-23 09:52:00,86.785,86.81,86.785,86.785,338100000.0
2009-12-23 09:53:00,86.795,86.815,86.795,86.8,90800000.0
2009-12-23 09:54:00,86.8,86.8,86.785,86.795,85200000.0
2009-12-23 09:55:00,86.79,86.795,86.79,86.79,18900000.0
2009-12-23 09:56:00,86.795,86.805,86.79,86.8,17400000.0
2009-12-23 09:57:00,86.8,86.8,86.8,86.8,10000000.0
2009-12-23 09:58:00,86.805,86.815,86.8,86.8,124400000.0
2009-12-23 09:59:00,86.805,86.805,86.79,86.795,65200000.0
2009-12-23 10:00:00,86.795,86.805,86.795,86.795,125600000.0
2009-12-23 10:01:00,86.795,86.815,86.795,86.815,105500000.0
2009-12-23 10:02:00,86.82,86.84,86.805,86.82,198300000.0
2009-12-23 10:03:00,86.815,86.835,86.81,86.835,170400000.0
2009-12-23 10:04:00,86.835,86.86,86.825,86.855,237100000.0
2009-12-23 10:05:00,86.85,86.88,86.85,86.865,342299999.0
2009-12-23 10:06:00,86.86,86.86,86.825,86.835,257800000.0
2009-12-23 10:07:00,86.835,86.855,86.83,86.845,118900000.0
2009-12-23 10:08:00,86.845,86.845,86.83,86.835,171200000.0
2009-12-23 10:09:00,86.835,86.835,86.825,86.825,190500000.0
2009-12-23 10:10:00,86.825,86.825,86.81,86.825,69700000.0
2009-12-23 10:11:00,86.825,86.845,86.825,86.84,77300000.0
2009-12-23 10:12:00,86.84,86.85,86.825,86.85,128800000.0
2009-12-23 10:13:00,86.85,86.865,86.845,86.845,97700000.0
2009-12-23 10:14:00,86.845,86.845,86.825,86.84,120300000.0
2009-12-23 10:15:00,86.84,86.865,86.825,86.855,117000000.0
2009-12-23 10:16:00,86.855,86.865,86.84,86.86,108000000.0
2009-12-23 10:17:00,86.86,86.865,86.825,86.835,59800000.0
2009-12-23 10:18:00,86.835,86.845,86.835,86.835,17200000.0
2009-12-23 10:19:00,86.835,86.865,86.835,86.865,77300000.0
2009-12-23 10:20:00,86.865,86.9,86.86,86.9,79700000.0
2009-12-23 10:21:00,86.9,86.93,86.895,86.915,92800000.0
2009-12-23 10:22:00,86.915,86.925,86.915,86.915,107800000.0
2009-12-23 10:23:00,86.92,86.945,86.92,86.945,83900000.0
2009-12-23 10:24:00,86.945,86.945,86.885,86.895,164800000.0
2009-12-23 10:25:00,86.9,86.91,86.89,86.895,65300000.0
2009-12-23 10:26:00,86.895,86.94,86.895,86.925,86400000.0
2009-12-23 10:27:00,86.93,86.935,86.915,86.925,60900000.0
2009-12-23 10:28:00,86.925,86.955,86.92,86.955,98100000.0
2009-12-23 10:29:00,86.95,87.04,86.95,87.02,182600000.0
2009-12-23 10:30:00,87.015,87.035,86.985,87.01,315900000.0
2009-12-23 10:31:00,87.01,87.055,86.995,86.995,472400000.0
2009-12-23 10:32:00,86.995,87.0,86.97,86.97,239900000.0
2009-12-23 10:33:00,86.97,86.97,86.94,86.945,131400000.0
2009-12-23 10:34:00,86.96,86.985,86.945,86.965,301200000.0
2009-12-23 10:35:00,86.965,86.975,86.965,86.965,155600000.0
2009-12-23 10:36:00,86.97,86.975,86.96,86.965,207300000.0
2009-12-23 10:37:00,86.965,86.975,86.96,86.97,116600000.0
2009-12-23 10:38:00,86.97,87.025,86.97,87.005,143700000.0
2009-12-23 10:39:00,87.005,87.015,86.945,86.945,201000000.0
2009-12-23 10:40:00,86.94,86.95,86.93,86.935,148900000.0
2009-12-23 10:41:00,86.935,86.965,86.935,86.965,128700000.0
2009-12-23 10:42:00,86.96,86.97,86.955,86.97,30300000.0
2009-12-23 10:43:00,86.965,86.98,86.96,86.975,110800000.0
2009-12-23 10:44:00,86.975,86.995,86.965,86.965,59700000.0
2009-12-23 10:45:00,86.965,86.975,86.965,86.97,52300000.0
2009-12-23 10:46:00,86.975,86.975,86.95,86.975,192200000.0
2009-12-23 10:47:00,86.98,86.98,86.96,86.965,131900000.0
2009-12-23 10:48:00,86.965,86.98,86.965,86.975,339200000.0
2009-12-23 10:49:00,86.975,86.975,86.95,86.95,90200000.0
2009-12-23 10:50:00,86.95,86.965,86.935,86.95,225500000.0
2009-12-23 10:51:00,86.955,86.96,86.93,86.935,93200000.0
2009-12-23 10:52:00,86.94,86.955,86.93,86.935,35400000.0
2009-12-23 10:53:00,86.93,86.98,86.93,86.97,142700000.0
2009-12-23 10:54:00,86.97,86.975,86.93,86.95,204900000.0
2009-12-23 10:55:00,86.95,86.955,86.915,86.925,160600000.0
2009-12-23 10:56:00,86.925,86.95,86.9,86.945,260300000.0
2009-12-23 10:57:00,86.94,86.94,86.905,86.915,147100000.0
2009-12-23 10:58:00,86.915,86.925,86.895,86.92,92400000.0
2009-12-23 10:59:00,86.92,86.925,86.91,86.92,66999999.0
2009-12-23 11:00:00,86.925,86.945,86.915,86.93,116100000.0
2009-12-23 11:01:00,86.93,86.95,86.925,86.93,138000000.0
2009-12-23 11:02:00,86.925,86.93,86.905,86.93,246200000.0
2009-12-23 11:03:00,86.935,86.945,86.93,86.94,156000000.0
2009-12-23 11:04:00,86.945,86.96,86.935,86.935,216100000.0
2009-12-23 11:05:00,86.935,86.945,86.925,86.925,187400000.0
2009-12-23 11:06:00,86.93,86.935,86.92,86.925,116800000.0
2009-12-23 11:07:00,86.925,86.945,86.925,86.935,34800000.0
2009-12-23 11:08:00,86.93,86.965,86.925,86.95,224400000.0
2009-12-23 11:09:00,86.945,86.97,86.94,86.97,239000000.0
2009-12-23 11:10:00,86.97,87.0,86.965,86.995,130900000.0
2009-12-23 11:11:00,86.995,87.005,86.98,86.985,99200000.0
2009-12-23 11:12:00,86.985,87.005,86.985,87.005,103300000.0
2009-12-23 11:13:00,87.005,87.015,87.0,87.0,132200000.0
2009-12-23 11:14:00,87.005,87.035,87.005,87.035,244600000.0
2009-12-23 11:15:00,87.035,87.035,87.01,87.02,171300000.0
2009-12-23 11:16:00,87.02,87.04,87.005,87.035,217000000.0
2009-12-23 11:17:00,87.025,87.045,87.005,87.03,253100000.0
2009-12-23 11:18:00,87.03,87.07,87.02,87.035,294200000.0
2009-12-23 11:19:00,87.04,87.04,86.995,87.005,79400000.0
2009-12-23 11:20:00,87.005,87.035,87.005,87.035,38600000.0
2009-12-23 11:21:00,87.03,87.04,87.015,87.04,72000000.0
2009-12-23 11:22:00,87.035,87.065,87.035,87.065,46400000.0
2009-12-23 11:23:00,87.06,87.065,87.045,87.045,56700000.0
2009-12-23 11:24:00,87.05,87.055,87.045,87.055,48500000.0
2009-12-23 11:25:00,87.055,87.08,87.05,87.08,99500000.0
2009-12-23 11:26:00,87.08,87.085,87.065,87.065,82200000.0
2009-12-23 11:27:00,87.065,87.065,87.045,87.045,50000000.0
2009-12-23 11:28:00,87.045,87.07,86.98,87.04,158000000.0
2009-12-23 11:29:00,87.04,87.055,87.035,87.035,109900000.0
2009-12-23 11:30:00,87.035,87.06,87.015,87.035,201200000.0
2009-12-23 11:31:00,87.035,87.035,87.0,87.005,102300000.0
2009-12-23 11:32:00,87.005,87.01,86.98,86.985,153700000.0
2009-12-23 11:33:00,86.985,87.0,86.98,86.99,67800000.0
2009-12-23 11:34:00,86.985,86.99,86.965,86.975,150100000.0
2009-12-23 11:35:00,86.975,86.975,86.93,86.95,115900000.0
2009-12-23 11:36:00,86.95,86.95,86.915,86.94,90700000.0
2009-12-23 11:37:00,86.94,86.945,86.93,86.94,86200000.0
2009-12-23 11:38:00,86.935,86.945,86.925,86.925,76800000.0
2009-12-23 11:39:00,86.93,86.93,86.915,86.925,133000000.0
2009-12-23 11:40:00,86.925,86.93,86.905,86.905,151300000.0
2009-12-23 11:41:00,86.91,86.91,86.895,86.895,115100000.0
2009-12-23 11:42:00,86.895,86.905,86.895,86.9,74700000.0
2009-12-23 11:43:00,86.905,86.915,86.895,86.905,65900000.0
2009-12-23 11:44:00,86.905,86.91,86.895,86.9,128800000.0
2009-12-23 11:45:00,86.905,86.945,86.905,86.91,365700000.0
2009-12-23 11:46:00,86.91,86.93,86.91,86.93,31000000.0
2009-12-23 11:47:00,86.925,86.925,86.915,86.925,26600000.0
2009-12-23 11:48:00,86.925,86.925,86.9,86.925,71000000.0
2009-12-23 11:49:00,86.925,86.925,86.895,86.92,75900000.0
2009-12-23 11:50:00,86.915,86.925,86.915,86.925,88900000.0
2009-12-23 11:51:00,86.925,86.93,86.915,86.915,182700000.0
2009-12-23 11:52:00,86.92,86.925,86.905,86.925,123400000.0
2009-12-23 11:53:00,86.93,86.935,86.905,86.915,159300000.0
2009-12-23 11:54:00,86.915,86.92,86.9,86.9,44600000.0
2009-12-23 11:55:00,86.9,86.93,86.885,86.925,74200000.0
2009-12-23 11:56:00,86.935,86.955,86.915,86.92,97900000.0
2009-12-23 11:57:00,86.92,86.925,86.905,86.91,70200000.0
2009-12-23 11:58:00,86.92,86.94,86.92,86.93,58000000.0
2009-12-23 11:59:00,86.93,86.94,86.925,86.93,60500000.0
2009-12-23 12:00:00,86.93,86.94,86.915,86.925,41100000.0
2009-12-23 12:01:00,86.92,86.93,86.91,86.925,52100000.0
2009-12-23 12:02:00,86.92,86.925,86.915,86.925,12800000.0
2009-12-23 12:03:00,86.925,86.94,86.925,86.935,36400000.0
2009-12-23 12:04:00,86.935,86.935,86.92,86.925,57900000.0
2009-12-23 12:05:00,86.925,86.945,86.92,86.94,25600000.0
2009-12-23 12:06:00,86.95,86.95,86.935,86.935,79700000.0
2009-12-23 12:07:00,86.935,86.945,86.935,86.94,57800000.0
2009-12-23 12:08:00,86.945,86.955,86.925,86.935,63500000.0
2009-12-23 12:09:00,86.93,86.935,86.92,86.925,45800000.0
2009-12-23 12:10:00,86.93,86.93,86.92,86.925,51700000.0
2009-12-23 12:11:00,86.925,86.935,86.925,86.925,42500000.0
2009-12-23 12:12:00,86.925,86.93,86.905,86.925,124300000.0
2009-12-23 12:13:00,86.92,86.93,86.885,86.885,67100000.0
2009-12-23 12:14:00,86.895,86.92,86.89,86.905,61300000.0
2009-12-23 12:15:00,86.905,86.93,86.9,86.93,45400000.0
2009-12-23 12:16:00,86.92,86.92,86.905,86.91,66200000.0
2009-12-23 12:17:00,86.915,86.93,86.9,86.915,93800000.0
2009-12-23 12:18:00,86.915,86.92,86.89,86.895,65200000.0
2009-12-23 12:19:00,86.9,86.93,86.895,86.92,62100000.0
2009-12-23 12:20:00,86.93,86.935,86.91,86.92,39200000.0
2009-12-23 12:21:00,86.92,86.925,86.91,86.915,120000000.0
2009-12-23 12:22:00,86.915,86.945,86.905,86.94,100800000.0
2009-12-23 12:23:00,86.94,86.97,86.94,86.965,144500000.0
2009-12-23 12:24:00,86.96,86.98,86.96,86.965,82700000.0
2009-12-23 12:25:00,86.965,86.97,86.96,86.96,16900000.0
2009-12-23 12:26:00,86.965,86.975,86.94,86.965,115400000.0
2009-12-23 12:27:00,86.96,86.975,86.95,86.965,70800000.0
2009-12-23 12:28:00,86.965,86.985,86.965,86.975,90400000.0
2009-12-23 12:29:00,86.975,86.995,86.975,86.975,180000000.0
2009-12-23 12:30:00,86.975,86.995,86.975,86.985,96800000.0
2009-12-23 12:31:00,86.995,87.0,86.985,86.995,78000000.0
2009-12-23 12:32:00,86.995,87.01,86.985,86.99,82400000.0
2009-12-23 12:33:00,86.99,87.025,86.985,87.01,173700000.0
2009-12-23 12:34:00,87.02,87.02,87.005,87.015,23000000.0
2009-12-23 12:35:00,87.015,87.03,87.0,87.005,151000000.0
2009-12-23 12:36:00,87.005,87.025,87.005,87.015,59200000.0
2009-12-23 12:37:00,87.015,87.015,87.005,87.005,67200000.0
2009-12-23 12:38:00,87.01,87.025,87.0,87.015,125600000.0
2009-12-23 12:39:00,87.025,87.025,87.005,87.015,135400000.0
2009-12-23 12:40:00,87.02,87.03,87.01,87.01,112000000.0
2009-12-23 12:41:00,87.015,87.03,87.005,87.025,139400000.0
2009-12-23 12:42:00,87.025,87.035,87.015,87.035,71800000.0
2009-12-23 12:43:00,87.035,87.06,87.03,87.05,72500000.0
2009-12-23 12:44:00,87.05,87.055,87.025,87.035,95900000.0
2009-12-23 12:45:00,87.035,87.04,87.035,87.035,19200000.0
2009-12-23 12:46:00,87.04,87.055,87.04,87.045,116200000.0
2009-12-23 12:47:00,87.05,87.055,87.025,87.03,146500000.0
2009-12-23 12:48:00,87.03,87.035,87.015,87.03,64200000.0
2009-12-23 12:49:00,87.03,87.04,87.025,87.025,61000000.0
2009-12-23 12:50:00,87.025,87.035,87.01,87.01,105900000.0
2009-12-23 12:51:00,87.005,87.015,86.995,87.0,52100000.0
2009-12-23 12:52:00,87.0,87.01,87.0,87.005,39800000.0
2009-12-23 12:53:00,87.005,87.035,86.995,87.02,59800000.0
2009-12-23 12:54:00,87.025,87.055,87.02,87.045,112800000.0
2009-12-23 12:55:00,87.045,87.055,87.035,87.055,96700000.0
2009-12-23 12:56:00,87.045,87.05,87.01,87.01,74800000.0
2009-12-23 12:57:00,87.01,87.01,86.98,86.98,27200000.0
2009-12-23 12:58:00,86.985,86.995,86.935,86.94,100200000.0
2009-12-23 12:59:00,86.945,86.97,86.94,86.97,37300000.0
2009-12-23 13:00:00,86.965,86.97,86.965,86.965,11600000.0
2009-12-23 13:01:00,86.97,86.97,86.96,86.965,25600000.0
2009-12-23 13:02:00,86.955,86.97,86.945,86.96,81300000.0
2009-12-23 13:03:00,86.96,86.97,86.955,86.965,49400000.0
2009-12-23 13:04:00,86.965,86.99,86.965,86.985,77100000.0
2009-12-23 13:05:00,86.985,87.005,86.985,86.995,26800000.0
2009-12-23 13:06:00,86.995,87.005,86.99,87.005,122700000.0
2009-12-23 13:07:00,87.005,87.02,87.005,87.015,70100000.0
2009-12-23 13:08:00,87.015,87.03,87.015,87.03,33000000.0
2009-12-23 13:09:00,87.04,87.055,87.03,87.035,74300000.0
2009-12-23 13:10:00,87.03,87.04,87.015,87.02,48800000.0
2009-12-23 13:11:00,87.02,87.025,87.02,87.025,18400000.0
2009-12-23 13:12:00,87.02,87.025,87.02,87.02,5000000.0
2009-12-23 13:13:00,87.025,87.04,87.02,87.03,24600000.0
2009-12-23 13:14:00,87.025,87.035,87.025,87.035,16800000.0
2009-12-23 13:15:00,87.03,87.05,87.025,87.045,156300000.0
2009-12-23 13:16:00,87.045,87.055,87.035,87.055,192300000.0
2009-12-23 13:17:00,87.05,87.07,87.045,87.065,114900000.0
2009-12-23 13:18:00,87.07,87.08,87.055,87.055,133500000.0
2009-12-23 13:19:00,87.055,87.065,87.055,87.06,197400000.0
2009-12-23 13:20:00,87.055,87.08,87.055,87.075,139300000.0
2009-12-23 13:21:00,87.075,87.125,87.075,87.115,230400000.0
2009-12-23 13:22:00,87.115,87.145,87.11,87.13,413300000.0
2009-12-23 13:23:00,87.135,87.135,87.12,87.12,135700000.0
2009-12-23 13:24:00,87.12,87.13,87.12,87.12,79200000.0
2009-12-23 13:25:00,87.115,87.115,87.09,87.09,145400000.0
2009-12-23 13:26:00,87.095,87.105,87.085,87.085,143500000.0
2009-12-23 13:27:00,87.09,87.095,87.08,87.09,22000000.0
2009-12-23 13:28:00,87.09,87.09,87.08,87.09,85200000.0
2009-12-23 13:29:00,87.095,87.095,87.075,87.075,26100000.0
2009-12-23 13:30:00,87.08,87.1,87.08,87.1,28300000.0
2009-12-23 13:31:00,87.105,87.115,87.1,87.11,56400000.0
2009-12-23 13:32:00,87.1,87.12,87.09,87.115,85700000.0
2009-12-23 13:33:00,87.115,87.12,87.11,87.11,47900000.0
2009-12-23 13:34:00,87.11,87.115,87.095,87.095,115600000.0
2009-12-23 13:35:00,87.095,87.11,87.085,87.085,96200000.0
2009-12-23 13:36:00,87.085,87.085,87.07,87.075,46700000.0
2009-12-23 13:37:00,87.075,87.105,87.075,87.105,72300000.0
2009-12-23 13:38:00,87.105,87.12,87.1,87.11,105700000.0
2009-12-23 13:39:00,87.11,87.115,87.105,87.11,79300000.0
2009-12-23 13:40:00,87.105,87.14,87.1,87.14,220500000.0
2009-12-23 13:41:00,87.13,87.14,87.115,87.115,147000000.0
2009-12-23 13:42:00,87.105,87.135,87.105,87.135,158500000.0
2009-12-23 13:43:00,87.135,87.15,87.135,87.15,265699999.0
2009-12-23 13:44:00,87.15,87.165,87.135,87.14,127600000.0
2009-12-23 13:45:00,87.135,87.145,87.115,87.12,84700000.0
2009-12-23 13:46:00,87.12,87.12,87.105,87.11,188300000.0
2009-12-23 13:47:00,87.11,87.125,87.11,87.125,34000000.0
2009-12-23 13:48:00,87.135,87.135,87.125,87.125,117800000.0
2009-12-23 13:49:00,87.125,87.125,87.105,87.115,80700000.0
2009-12-23 13:50:00,87.115,87.14,87.11,87.125,89200000.0
2009-12-23 13:51:00,87.125,87.125,87.115,87.115,78600000.0
2009-12-23 13:52:00,87.115,87.125,87.105,87.125,93200000.0
2009-12-23 13:53:00,87.125,87.155,87.125,87.15,79500000.0
2009-12-23 13:54:00,87.15,87.175,87.15,87.175,131200000.0
2009-12-23 13:55:00,87.175,87.195,87.17,87.19,330400000.0
2009-12-23 13:56:00,87.19,87.2,87.175,87.175,356200000.0
2009-12-23 13:57:00,87.175,87.18,87.16,87.165,187700001.0
2009-12-23 13:58:00,87.165,87.185,87.165,87.185,31200000.0
2009-12-23 13:59:00,87.185,87.22,87.18,87.22,99000000.0
2009-12-23 14:00:00,87.22,87.225,87.185,87.195,312400000.0
2009-12-23 14:01:00,87.2,87.205,87.19,87.195,187700000.0
2009-12-23 14:02:00,87.195,87.205,87.185,87.195,133200000.0
2009-12-23 14:03:00,87.195,87.225,87.195,87.21,171700000.0
2009-12-23 14:04:00,87.21,87.215,87.195,87.205,82400000.0
2009-12-23 14:05:00,87.21,87.215,87.205,87.215,48400000.0
2009-12-23 14:06:00,87.215,87.215,87.195,87.195,132600000.0
2009-12-23 14:07:00,87.195,87.21,87.19,87.205,209600000.0
2009-12-23 14:08:00,87.21,87.235,87.205,87.21,115300000.0
2009-12-23 14:09:00,87.21,87.235,87.205,87.215,246600000.0
2009-12-23 14:10:00,87.215,87.24,87.21,87.235,188100000.0
2009-12-23 14:11:00,87.235,87.265,87.225,87.23,97200000.0
2009-12-23 14:12:00,87.235,87.24,87.225,87.225,162100000.0
2009-12-23 14:13:00,87.23,87.235,87.215,87.23,211500000.0
2009-12-23 14:14:00,87.23,87.245,87.22,87.225,252800000.0
2009-12-23 14:15:00,87.23,87.24,87.225,87.235,177500000.0
2009-12-23 14:16:00,87.235,87.235,87.22,87.22,217400000.0
2009-12-23 14:17:00,87.225,87.255,87.225,87.23,209500000.0
2009-12-23 14:18:00,87.23,87.27,87.23,87.26,266000000.0
2009-12-23 14:19:00,87.26,87.285,87.255,87.265,230900000.0
2009-12-23 14:20:00,87.28,87.28,87.24,87.245,126500000.0
2009-12-23 14:21:00,87.245,87.245,87.225,87.235,75400000.0
2009-12-23 14:22:00,87.235,87.245,87.22,87.235,53600000.0
2009-12-23 14:23:00,87.24,87.255,87.235,87.245,240900000.0
2009-12-23 14:24:00,87.245,87.26,87.245,87.255,126600000.0
2009-12-23 14:25:00,87.255,87.255,87.245,87.255,49200000.0
2009-12-23 14:26:00,87.255,87.255,87.245,87.245,41600000.0
2009-12-23 14:27:00,87.245,87.25,87.23,87.235,112000000.0
2009-12-23 14:28:00,87.235,87.265,87.235,87.265,92300000.0
2009-12-23 14:29:00,87.265,87.265,87.24,87.245,49600000.0
2009-12-23 14:30:00,87.245,87.26,87.245,87.26,81600000.0
2009-12-23 14:31:00,87.265,87.265,87.255,87.265,82000000.0
2009-12-23 14:32:00,87.265,87.275,87.25,87.275,96300000.0
2009-12-23 14:33:00,87.275,87.28,87.265,87.275,77400000.0
2009-12-23 14:34:00,87.275,87.285,87.275,87.285,62200000.0
2009-12-23 14:35:00,87.29,87.3,87.285,87.3,29300000.0
2009-12-23 14:36:00,87.3,87.305,87.285,87.305,333700000.0
2009-12-23 14:37:00,87.295,87.305,87.29,87.3,245200000.0
2009-12-23 14:38:00,87.3,87.3,87.275,87.3,213099999.0
2009-12-23 14:39:00,87.3,87.315,87.3,87.31,44500000.0
2009-12-23 14:40:00,87.31,87.325,87.305,87.315,110200000.0
2009-12-23 14:41:00,87.315,87.32,87.31,87.315,22300000.0
2009-12-23 14:42:00,87.315,87.325,87.305,87.325,84700000.0
2009-12-23 14:43:00,87.325,87.325,87.31,87.315,17600000.0
2009-12-23 14:44:00,87.31,87.315,87.28,87.305,113300000.0
2009-12-23 14:45:00,87.305,87.325,87.3,87.315,153500000.0
2009-12-23 14:46:00,87.315,87.335,87.305,87.33,298100000.0
2009-12-23 14:47:00,87.33,87.355,87.33,87.35,133100000.0
2009-12-23 14:48:00,87.35,87.36,87.34,87.36,152800000.0
2009-12-23 14:49:00,87.36,87.375,87.335,87.37,122700000.0
2009-12-23 14:50:00,87.365,87.37,87.33,87.335,126700000.0
2009-12-23 14:51:00,87.335,87.34,87.315,87.325,56800000.0
2009-12-23 14:52:00,87.33,87.375,87.32,87.36,203400000.0
2009-12-23 14:53:00,87.36,87.4,87.36,87.4,121600000.0
2009-12-23 14:54:00,87.4,87.41,87.37,87.37,260500000.0
2009-12-23 14:55:00,87.37,87.37,87.345,87.355,173800000.0
2009-12-23 14:56:00,87.35,87.415,87.35,87.41,97100000.0
2009-12-23 14:57:00,87.415,87.43,87.41,87.41,102000000.0
2009-12-23 14:58:00,87.41,87.43,87.4,87.405,120800000.0
2009-12-23 14:59:00,87.405,87.41,87.39,87.41,160800000.0
2009-12-23 15:00:00,87.405,87.41,87.365,87.395,255400000.0
2009-12-23 15:01:00,87.39,87.395,87.38,87.385,252100000.0
2009-12-23 15:02:00,87.38,87.385,87.365,87.38,281300000.0
2009-12-23 15:03:00,87.38,87.4,87.37,87.4,178700000.0
2009-12-23 15:04:00,87.395,87.395,87.285,87.3,452000000.0
2009-12-23 15:05:00,87.3,87.35,87.295,87.35,264200000.0
2009-12-23 15:06:00,87.345,87.385,87.345,87.365,176600000.0
2009-12-23 15:07:00,87.375,87.375,87.345,87.375,110200000.0
2009-12-23 15:08:00,87.365,87.38,87.34,87.34,293500001.0
2009-12-23 15:09:00,87.335,87.35,87.33,87.34,223600000.0
2009-12-23 15:10:00,87.34,87.355,87.32,87.34,194400000.0
2009-12-23 15:11:00,87.33,87.345,87.32,87.34,261800000.0
2009-12-23 15:12:00,87.34,87.39,87.34,87.385,329600000.0
2009-12-23 15:13:00,87.39,87.415,87.385,87.395,254200000.0
2009-12-23 15:14:00,87.405,87.425,87.375,87.41,201400000.0
2009-12-23 15:15:00,87.41,87.41,87.355,87.36,210800000.0
2009-12-23 15:16:00,87.355,87.36,87.35,87.35,49800000.0
2009-12-23 15:17:00,87.345,87.36,87.34,87.355,158600000.0
2009-12-23 15:18:00,87.355,87.36,87.34,87.35,121400000.0
2009-12-23 15:19:00,87.35,87.365,87.325,87.365,190500000.0
2009-12-23 15:20:00,87.365,87.4,87.365,87.375,183900000.0
2009-12-23 15:21:00,87.37,87.375,87.35,87.365,268000000.0
2009-12-23 15:22:00,87.355,87.38,87.35,87.37,330800000.0
2009-12-23 15:23:00,87.375,87.4,87.365,87.39,167900000.0
2009-12-23 15:24:00,87.39,87.41,87.385,87.4,95500000.0
2009-12-23 15:25:00,87.4,87.41,87.37,87.39,146900000.0
2009-12-23 15:26:00,87.39,87.395,87.38,87.385,103500000.0
2009-12-23 15:27:00,87.385,87.395,87.36,87.36,117700000.0
2009-12-23 15:28:00,87.355,87.375,87.35,87.365,163000000.0
2009-12-23 15:29:00,87.365,87.37,87.305,87.355,120800000.0
2009-12-23 15:30:00,87.38,87.38,87.275,87.305,154200000.0
2009-12-23 15:31:00,87.305,87.34,87.3,87.31,152200000.0
2009-12-23 15:32:00,87.31,87.325,87.305,87.31,139200000.0
2009-12-23 15:33:00,87.315,87.315,87.29,87.295,196600000.0
2009-12-23 15:34:00,87.295,87.3,87.265,87.265,353000000.0
2009-12-23 15:35:00,87.275,87.28,87.255,87.275,162400000.0
2009-12-23 15:36:00,87.275,87.275,87.22,87.225,357000000.0
2009-12-23 15:37:00,87.225,87.295,87.21,87.295,647000000.0
2009-12-23 15:38:00,87.295,87.295,87.28,87.295,528000000.0
2009-12-23 15:39:00,87.295,87.305,87.28,87.285,424100000.0
2009-12-23 15:40:00,87.285,87.305,87.275,87.295,350300000.0
2009-12-23 15:41:00,87.3,87.305,87.275,87.275,210900000.0
2009-12-23 15:42:00,87.275,87.285,87.26,87.265,287000000.0
2009-12-23 15:43:00,87.265,87.27,87.225,87.235,285200000.0
2009-12-23 15:44:00,87.23,87.23,87.17,87.205,380300000.0
2009-12-23 15:45:00,87.205,87.22,87.155,87.21,510200000.0
2009-12-23 15:46:00,87.21,87.235,87.185,87.235,341900000.0
2009-12-23 15:47:00,87.24,87.245,87.205,87.22,482000000.0
2009-12-23 15:48:00,87.22,87.235,87.22,87.225,292200000.0
2009-12-23 15:49:00,87.225,87.25,87.225,87.245,360600000.0
2009-12-23 15:50:00,87.245,87.25,87.22,87.225,556600000.0
2009-12-23 15:51:00,87.225,87.225,87.215,87.22,159500000.0
2009-12-23 15:52:00,87.22,87.245,87.21,87.235,242400000.0
2009-12-23 15:53:00,87.235,87.25,87.215,87.25,210700000.0
2009-12-23 15:54:00,87.25,87.25,87.22,87.22,618000000.0
2009-12-23 15:55:00,87.225,87.235,87.205,87.22,336000000.0
2009-12-23 15:56:00,87.225,87.23,87.215,87.225,389500000.0
2009-12-23 15:57:00,87.225,87.23,87.2,87.205,373900000.0
2009-12-23 15:58:00,87.205,87.205,87.175,87.185,332200000.0
2009-12-23 15:59:00,87.185,87.2,87.17,87.17,322600000.0
2009-12-23 16:00:00,87.175,87.235,87.17,87.235,557500000.0
2009-12-23 16:01:00,87.24,87.245,87.23,87.23,401100000.0
2009-12-23 16:02:00,87.23,87.245,87.195,87.2,195600000.0
2009-12-23 16:03:00,87.2,87.215,87.185,87.205,240900000.0
2009-12-23 16:04:00,87.205,87.225,87.205,87.215,289600000.0
2009-12-23 16:05:00,87.215,87.23,87.21,87.22,224400000.0
2009-12-23 16:06:00,87.215,87.25,87.215,87.24,191500000.0
2009-12-23 16:07:00,87.245,87.255,87.24,87.255,219600000.0
2009-12-23 16:08:00,87.245,87.245,87.23,87.235,111300000.0
2009-12-23 16:09:00,87.235,87.265,87.215,87.26,358000000.0
2009-12-23 16:10:00,87.26,87.275,87.255,87.26,238100000.0
2009-12-23 16:11:00,87.26,87.275,87.245,87.265,219600000.0
2009-12-23 16:12:00,87.275,87.28,87.235,87.255,238800000.0
2009-12-23 16:13:00,87.25,87.29,87.235,87.285,354100000.0
2009-12-23 16:14:00,87.29,87.36,87.29,87.34,503300000.0
2009-12-23 16:15:00,87.34,87.355,87.325,87.335,438700000.0
2009-12-23 16:16:00,87.335,87.335,87.325,87.33,355900000.0
2009-12-23 16:17:00,87.33,87.35,87.3,87.34,400500000.0
2009-12-23 16:18:00,87.34,87.355,87.32,87.35,375800001.0
2009-12-23 16:19:00,87.35,87.35,87.315,87.325,201300000.0
2009-12-23 16:20:00,87.325,87.325,87.295,87.3,189300000.0
2009-12-23 16:21:00,87.305,87.335,87.295,87.315,160300000.0
2009-12-23 16:22:00,87.315,87.33,87.31,87.325,112600000.0
2009-12-23 16:23:00,87.32,87.35,87.315,87.345,59800000.0
2009-12-23 16:24:00,87.34,87.34,87.31,87.335,240300000.0
2009-12-23 16:25:00,87.335,87.365,87.33,87.355,215700000.0
2009-12-23 16:26:00,87.345,87.36,87.335,87.335,273800000.0
2009-12-23 16:27:00,87.34,87.34,87.315,87.325,304700000.0
2009-12-23 16:28:00,87.325,87.335,87.285,87.305,447300000.0
2009-12-23 16:29:00,87.3,87.305,87.27,87.28,244200000.0
2009-12-23 16:30:00,87.28,87.305,87.23,87.24,454300000.0
2009-12-23 16:31:00,87.24,87.265,87.235,87.265,385000000.0
2009-12-23 16:32:00,87.265,87.265,87.2,87.2,401000000.0
2009-12-23 16:33:00,87.205,87.21,87.195,87.205,384999999.0
2009-12-23 16:34:00,87.2,87.205,87.19,87.195,185100000.0
2009-12-23 16:35:00,87.195,87.195,87.15,87.165,663100000.0
2009-12-23 16:36:00,87.165,87.165,87.15,87.16,223200000.0
2009-12-23 16:37:00,87.16,87.165,87.14,87.145,430900000.0
2009-12-23 16:38:00,87.145,87.155,87.12,87.15,333800000.0
2009-12-23 16:39:00,87.15,87.165,87.14,87.145,448500000.0
2009-12-23 16:40:00,87.145,87.145,87.095,87.095,372999999.0
2009-12-23 16:41:00,87.095,87.105,87.08,87.085,561200000.0
2009-12-23 16:42:00,87.085,87.1,87.085,87.085,310100000.0
2009-12-23 16:43:00,87.085,87.11,87.075,87.105,206700000.0
2009-12-23 16:44:00,87.105,87.115,87.105,87.105,206800000.0
2009-12-23 16:45:00,87.105,87.11,87.1,87.105,248600000.0
2009-12-23 16:46:00,87.105,87.105,87.085,87.09,406099999.0
2009-12-23 16:47:00,87.095,87.125,87.095,87.125,463500000.0
2009-12-23 16:48:00,87.125,87.17,87.12,87.155,656000000.0
2009-12-23 16:49:00,87.155,87.185,87.155,87.175,629400000.0
2009-12-23 16:50:00,87.17,87.18,87.155,87.155,576200000.0
2009-12-23 16:51:00,87.155,87.2,87.155,87.2,703800000.0
2009-12-23 16:52:00,87.2,87.2,87.165,87.18,363100000.0
2009-12-23 16:53:00,87.175,87.205,87.16,87.195,308200000.0
2009-12-23 16:54:00,87.195,87.26,87.195,87.23,820000000.0
2009-12-23 16:55:00,87.225,87.225,87.185,87.205,777899999.0
2009-12-23 16:56:00,87.205,87.25,87.2,87.245,492000000.0
2009-12-23 16:57:00,87.245,87.245,87.17,87.185,362200000.0
2009-12-23 16:58:00,87.18,87.2,87.15,87.175,687700000.0
2009-12-23 16:59:00,87.175,87.175,87.115,87.145,452900000.0
2009-12-23 17:00:00,87.09,87.09,86.97,86.97,420200000.0
2009-12-23 17:01:00,86.97,87.045,86.95,87.045,362000000.0
2009-12-23 17:02:00,87.04,87.04,86.98,87.005,508600000.0
2009-12-23 17:03:00,87.01,87.025,86.995,87.005,361300000.0
2009-12-23 17:04:00,87.005,87.025,86.945,86.95,780300000.0
2009-12-23 17:05:00,86.955,86.96,86.865,86.88,851400000.0
2009-12-23 17:06:00,86.89,86.915,86.845,86.865,851100000.0
2009-12-23 17:07:00,86.865,86.945,86.86,86.94,675500000.0
2009-12-23 17:08:00,86.935,86.95,86.91,86.915,798800000.0
2009-12-23 17:09:00,86.915,86.96,86.905,86.905,734800000.0
2009-12-23 17:10:00,86.905,86.925,86.895,86.92,485100000.0
2009-12-23 17:11:00,86.915,86.945,86.915,86.935,526100000.0
2009-12-23 17:12:00,86.935,86.965,86.93,86.935,553000000.0
2009-12-23 17:13:00,86.94,86.985,86.935,86.965,476100000.0
2009-12-23 17:14:00,86.965,86.965,86.925,86.945,467600000.0
2009-12-23 17:15:00,86.945,86.945,86.875,86.88,434800000.0
2009-12-23 17:16:00,86.885,86.905,86.865,86.865,523200000.0
2009-12-23 17:17:00,86.865,86.91,86.865,86.885,160700000.0
2009-12-23 17:18:00,86.88,86.905,86.87,86.87,237200000.0
2009-12-23 17:19:00,86.87,86.87,86.855,86.865,205100000.0
2009-12-23 17:20:00,86.87,86.88,86.86,86.87,224100000.0
2009-12-23 17:21:00,86.865,86.865,86.84,86.84,271400000.0
2009-12-23 17:22:00,86.835,86.84,86.815,86.83,414000000.0
2009-12-23 17:23:00,86.83,86.86,86.82,86.835,222400000.0
2009-12-23 17:24:00,86.835,86.855,86.825,86.835,484300000.0
2009-12-23 17:25:00,86.835,86.855,86.835,86.845,341800000.0
2009-12-23 17:26:00,86.845,86.85,86.83,86.83,340900000.0
2009-12-23 17:27:00,86.83,86.835,86.805,86.815,449800000.0
2009-12-23 17:28:00,86.81,86.835,86.8,86.83,152800000.0
2009-12-23 17:29:00,86.835,86.865,86.835,86.855,439300000.0
2009-12-23 17:30:00,86.875,86.915,86.825,86.915,294300000.0
2009-12-23 17:31:00,86.915,86.995,86.915,86.935,426200000.0
2009-12-23 17:32:00,86.93,86.94,86.905,86.94,334900000.0
2009-12-23 17:33:00,86.94,86.945,86.925,86.925,300900000.0
2009-12-23 17:34:00,86.935,86.95,86.89,86.895,303300000.0
2009-12-23 17:35:00,86.9,86.94,86.895,86.935,141700000.0
2009-12-23 17:36:00,86.935,86.965,86.935,86.955,300300000.0
2009-12-23 17:37:00,86.965,86.995,86.955,86.96,318600000.0
2009-12-23 17:38:00,86.96,86.995,86.96,86.98,154600000.0
2009-12-23 17:39:00,86.975,86.975,86.92,86.925,293700000.0
2009-12-23 17:40:00,86.93,86.97,86.925,86.965,71700000.0
2009-12-23 17:41:00,86.96,86.975,86.945,86.95,154800000.0
2009-12-23 17:42:00,86.955,86.97,86.915,86.93,224400000.0
2009-12-23 17:43:00,86.925,86.93,86.9,86.915,184400000.0
2009-12-23 17:44:00,86.91,86.935,86.91,86.925,387200000.0
2009-12-23 17:45:00,86.925,86.955,86.915,86.94,492500000.0
2009-12-23 17:46:00,86.94,86.97,86.94,86.955,146199999.0
2009-12-23 17:47:00,86.955,86.96,86.945,86.955,116700000.0
2009-12-23 17:48:00,86.955,86.965,86.92,86.935,209500000.0
2009-12-23 17:49:00,86.925,86.965,86.915,86.96,447300000.0
2009-12-23 17:50:00,86.96,87.0,86.955,86.985,345800000.0
2009-12-23 17:51:00,86.99,87.005,86.97,86.99,320800000.0
2009-12-23 17:52:00,87.0,87.0,86.96,86.97,97600000.0
2009-12-23 17:53:00,86.98,87.0,86.97,86.995,179499999.0
2009-12-23 17:54:00,86.99,87.025,86.99,87.025,374100000.0
2009-12-23 17:55:00,87.02,87.05,87.02,87.035,547700000.0
2009-12-23 17:56:00,87.035,87.06,87.035,87.055,142400000.0
2009-12-23 17:57:00,87.05,87.08,87.05,87.055,292800000.0
2009-12-23 17:58:00,87.055,87.095,87.055,87.075,303399998.0
2009-12-23 17:59:00,87.075,87.105,87.07,87.1,652200002.0
2009-12-23 18:00:00,87.1,87.14,87.1,87.14,420700000.0
2009-12-23 18:01:00,87.14,87.15,87.125,87.13,390900000.0
2009-12-23 18:02:00,87.14,87.16,87.13,87.155,449600000.0
2009-12-23 18:03:00,87.15,87.155,87.13,87.13,375600000.0
2009-12-23 18:04:00,87.135,87.14,87.125,87.13,264000000.0
2009-12-23 18:05:00,87.13,87.15,87.125,87.14,197900000.0
2009-12-23 18:06:00,87.14,87.145,87.135,87.145,243800000.0
2009-12-23 18:07:00,87.14,87.155,87.105,87.105,289200000.0
2009-12-23 18:08:00,87.11,87.115,87.065,87.065,410099999.0
2009-12-23 18:09:00,87.07,87.08,87.055,87.07,372600000.0
2009-12-23 18:10:00,87.08,87.085,87.05,87.07,214300000.0
2009-12-23 18:11:00,87.055,87.08,87.055,87.08,153100000.0
2009-12-23 18:12:00,87.08,87.09,87.07,87.09,228100000.0
2009-12-23 18:13:00,87.09,87.11,87.075,87.11,301799999.0
2009-12-23 18:14:00,87.115,87.13,87.105,87.12,480000000.0
2009-12-23 18:15:00,87.125,87.135,87.12,87.135,191100000.0
2009-12-23 18:16:00,87.125,87.125,87.08,87.105,134200000.0
2009-12-23 18:17:00,87.105,87.105,87.065,87.07,293400000.0
2009-12-23 18:18:00,87.065,87.08,87.065,87.075,345800000.0
2009-12-23 18:19:00,87.075,87.09,87.075,87.09,442800000.0
2009-12-23 18:20:00,87.085,87.095,87.085,87.095,92600000.0
2009-12-23 18:21:00,87.09,87.095,87.09,87.095,135200000.0
2009-12-23 18:22:00,87.09,87.09,87.065,87.065,351500000.0
2009-12-23 18:23:00,87.065,87.1,87.06,87.1,386500000.0
2009-12-23 18:24:00,87.095,87.11,87.08,87.1,300800000.0
2009-12-23 18:25:00,87.105,87.105,87.09,87.105,375500000.0
2009-12-23 18:26:00,87.105,87.125,87.085,87.085,357500001.0
2009-12-23 18:27:00,87.09,87.11,87.08,87.1,242600000.0
2009-12-23 18:28:00,87.1,87.1,87.085,87.095,174200000.0
2009-12-23 18:29:00,87.105,87.105,87.08,87.085,180100000.0
2009-12-23 18:30:00,87.085,87.095,87.075,87.08,123700000.0
2009-12-23 18:31:00,87.085,87.095,87.08,87.08,118100000.0
2009-12-23 18:32:00,87.08,87.11,87.065,87.105,166600000.0
2009-12-23 18:33:00,87.1,87.105,87.09,87.095,113700000.0
2009-12-23 18:34:00,87.095,87.11,87.09,87.11,257700000.0
2009-12-23 18:35:00,87.11,87.15,87.11,87.14,383799999.0
2009-12-23 18:36:00,87.14,87.15,87.125,87.15,291100000.0
2009-12-23 18:37:00,87.15,87.195,87.14,87.18,439900000.0
2009-12-23 18:38:00,87.18,87.185,87.165,87.17,178100000.0
2009-12-23 18:39:00,87.165,87.175,87.145,87.145,68500000.0
2009-12-23 18:40:00,87.145,87.165,87.125,87.155,253900000.0
2009-12-23 18:41:00,87.155,87.185,87.155,87.18,275100000.0
2009-12-23 18:42:00,87.185,87.19,87.155,87.155,256600000.0
2009-12-23 18:43:00,87.16,87.16,87.135,87.15,146700000.0
2009-12-23 18:44:00,87.15,87.185,87.14,87.185,268500000.0
2009-12-23 18:45:00,87.185,87.195,87.175,87.175,293200000.0
2009-12-23 18:46:00,87.175,87.19,87.165,87.185,312400000.0
2009-12-23 18:47:00,87.185,87.2,87.18,87.195,276799999.0
2009-12-23 18:48:00,87.195,87.22,87.185,87.21,425899998.0
2009-12-23 18:49:00,87.21,87.21,87.195,87.205,208500000.0
2009-12-23 18:50:00,87.205,87.235,87.205,87.235,93800000.0
2009-12-23 18:51:00,87.235,87.265,87.235,87.265,283400000.0
2009-12-23 18:52:00,87.265,87.32,87.265,87.275,459399998.0
2009-12-23 18:53:00,87.28,87.3,87.27,87.3,153100000.0
2009-12-23 18:54:00,87.3,87.325,87.295,87.305,244800000.0
2009-12-23 18:55:00,87.305,87.32,87.285,87.315,204200000.0
2009-12-23 18:56:00,87.315,87.315,87.295,87.305,90100000.0
2009-12-23 18:57:00,87.3,87.315,87.295,87.295,218700000.0
2009-12-23 18:58:00,87.295,87.36,87.29,87.34,170200000.0
2009-12-23 18:59:00,87.34,87.4,87.34,87.355,131800000.0
2009-12-23 19:00:00,87.37,87.37,87.32,87.325,288900000.0
2009-12-23 19:01:00,87.325,87.335,87.3,87.3,309300000.0
2009-12-23 19:02:00,87.295,87.315,87.285,87.305,261800000.0
2009-12-23 19:03:00,87.305,87.305,87.285,87.285,164300000.0
2009-12-23 19:04:00,87.285,87.295,87.255,87.255,242000000.0
2009-12-23 19:05:00,87.265,87.305,87.26,87.3,90300000.0
2009-12-23 19:06:00,87.3,87.305,87.285,87.285,282900000.0
2009-12-23 19:07:00,87.285,87.295,87.285,87.29,91600000.0
2009-12-23 19:08:00,87.285,87.29,87.275,87.28,107400000.0
2009-12-23 19:09:00,87.275,87.295,87.275,87.29,248900000.0
2009-12-23 19:10:00,87.29,87.315,87.29,87.305,260200000.0
2009-12-23 19:11:00,87.31,87.32,87.3,87.31,57400000.0
2009-12-23 19:12:00,87.31,87.325,87.305,87.32,129200000.0
2009-12-23 19:13:00,87.32,87.32,87.3,87.31,268600000.0
2009-12-23 19:14:00,87.31,87.315,87.295,87.3,253100000.0
2009-12-23 19:15:00,87.305,87.32,87.295,87.295,426299999.0
2009-12-23 19:16:00,87.295,87.295,87.28,87.29,273400000.0
2009-12-23 19:17:00,87.295,87.3,87.255,87.285,304200000.0
2009-12-23 19:18:00,87.28,87.29,87.25,87.275,157700000.0
2009-12-23 19:19:00,87.275,87.3,87.265,87.285,349000000.0
2009-12-23 19:20:00,87.285,87.29,87.265,87.265,116200000.0
2009-12-23 19:21:00,87.265,87.27,87.24,87.245,140700000.0
2009-12-23 19:22:00,87.245,87.255,87.22,87.255,221800000.0
2009-12-23 19:23:00,87.26,87.29,87.245,87.27,315100000.0
2009-12-23 19:24:00,87.28,87.285,87.26,87.27,125300000.0
2009-12-23 19:25:00,87.275,87.28,87.245,87.27,194600000.0
2009-12-23 19:26:00,87.275,87.285,87.265,87.27,116500000.0
2009-12-23 19:27:00,87.265,87.285,87.24,87.275,197400000.0
2009-12-23 19:28:00,87.275,87.285,87.25,87.255,217300000.0
2009-12-23 19:29:00,87.265,87.28,87.215,87.225,148700000.0
2009-12-23 19:30:00,87.22,87.22,87.17,87.17,297100000.0
2009-12-23 19:31:00,87.17,87.205,87.165,87.205,243500000.0
2009-12-23 19:32:00,87.2,87.205,87.175,87.185,425700000.0
2009-12-23 19:33:00,87.185,87.21,87.175,87.21,422700000.0
2009-12-23 19:34:00,87.205,87.215,87.195,87.195,128100000.0
2009-12-23 19:35:00,87.2,87.21,87.2,87.205,292000000.0
2009-12-23 19:36:00,87.205,87.21,87.19,87.195,226000001.0
2009-12-23 19:37:00,87.195,87.205,87.195,87.205,237100000.0
2009-12-23 19:38:00,87.205,87.215,87.205,87.205,108900000.0
2009-12-23 19:39:00,87.205,87.21,87.185,87.185,85600000.0
2009-12-23 19:40:00,87.19,87.22,87.19,87.215,385600001.0
2009-12-23 19:41:00,87.215,87.24,87.205,87.24,347200000.0
2009-12-23 19:42:00,87.25,87.26,87.235,87.25,234400000.0
2009-12-23 19:43:00,87.25,87.28,87.25,87.275,346900000.0
2009-12-23 19:44:00,87.285,87.285,87.275,87.275,171400000.0
2009-12-23 19:45:00,87.265,87.275,87.265,87.27,162300000.0
2009-12-23 19:46:00,87.275,87.285,87.265,87.265,320700000.0
2009-12-23 19:47:00,87.27,87.3,87.27,87.295,171400000.0
2009-12-23 19:48:00,87.305,87.315,87.295,87.315,381500000.0
2009-12-23 19:49:00,87.315,87.315,87.295,87.305,220200000.0
2009-12-23 19:50:00,87.295,87.305,87.285,87.285,237200000.0
2009-12-23 19:51:00,87.285,87.29,87.27,87.27,118700000.0
2009-12-23 19:52:00,87.28,87.285,87.27,87.28,261899999.0
2009-12-23 19:53:00,87.285,87.29,87.265,87.28,409100006.0
2009-12-23 19:54:00,87.285,87.335,87.245,87.255,217000000.0
2009-12-23 19:55:00,87.255,87.305,87.255,87.3,289300000.0
2009-12-23 19:56:00,87.3,87.32,87.28,87.31,444100000.0
2009-12-23 19:57:00,87.31,87.31,87.285,87.285,196700000.0
2009-12-23 19:58:00,87.275,87.285,87.265,87.285,82000000.0
2009-12-23 19:59:00,87.285,87.295,87.25,87.255,210900000.0
2009-12-23 20:00:00,87.26,87.295,87.26,87.265,387400000.0
2009-12-23 20:01:00,87.265,87.265,87.255,87.255,186700000.0
2009-12-23 20:02:00,87.255,87.265,87.235,87.26,392800000.0
2009-12-23 20:03:00,87.265,87.275,87.255,87.255,82400000.0
2009-12-23 20:04:00,87.26,87.265,87.24,87.25,117200000.0
2009-12-23 20:05:00,87.245,87.25,87.245,87.245,112800000.0
2009-12-23 20:06:00,87.245,87.245,87.235,87.245,259700000.0
2009-12-23 20:07:00,87.25,87.27,87.25,87.27,208900000.0
2009-12-23 20:08:00,87.27,87.295,87.27,87.28,210200000.0
2009-12-23 20:09:00,87.28,87.29,87.265,87.265,127900000.0
2009-12-23 20:10:00,87.265,87.335,87.265,87.33,211300000.0
2009-12-23 20:11:00,87.33,87.335,87.325,87.335,128200000.0
2009-12-23 20:12:00,87.335,87.345,87.335,87.335,102300000.0
2009-12-23 20:13:00,87.335,87.335,87.295,87.295,207300000.0
2009-12-23 20:14:00,87.295,87.3,87.275,87.285,629700000.0
2009-12-23 20:15:00,87.295,87.325,87.285,87.31,471000000.0
2009-12-23 20:16:00,87.315,87.33,87.31,87.315,263400000.0
2009-12-23 20:17:00,87.315,87.35,87.315,87.34,306000000.0
2009-12-23 20:18:00,87.335,87.345,87.315,87.32,355600000.0
2009-12-23 20:19:00,87.325,87.34,87.315,87.315,277000000.0
2009-12-23 20:20:00,87.315,87.35,87.315,87.33,393600000.0
2009-12-23 20:21:00,87.33,87.34,87.325,87.325,235900000.0
2009-12-23 20:22:00,87.325,87.325,87.315,87.325,125900000.0
2009-12-23 20:23:00,87.33,87.34,87.325,87.33,137000000.0
2009-12-23 20:24:00,87.325,87.34,87.325,87.335,145900000.0
2009-12-23 20:25:00,87.33,87.33,87.325,87.33,41700000.0
2009-12-23 20:26:00,87.33,87.34,87.33,87.335,73900000.0
2009-12-23 20:27:00,87.33,87.34,87.325,87.34,78100000.0
2009-12-23 20:28:00,87.34,87.34,87.33,87.34,106500000.0
2009-12-23 20:29:00,87.345,87.345,87.335,87.335,24600000.0
2009-12-23 20:30:00,87.33,87.355,87.33,87.355,102000000.0
2009-12-23 20:31:00,87.345,87.365,87.34,87.355,469600000.0
2009-12-23 20:32:00,87.36,87.38,87.355,87.38,86400000.0
2009-12-23 20:33:00,87.375,87.38,87.355,87.365,140000000.0
2009-12-23 20:34:00,87.365,87.385,87.36,87.385,137000000.0
2009-12-23 20:35:00,87.38,87.395,87.365,87.365,439200000.0
2009-12-23 20:36:00,87.345,87.37,87.335,87.345,439800000.0
2009-12-23 20:37:00,87.35,87.37,87.345,87.36,223800000.0
2009-12-23 20:38:00,87.36,87.37,87.355,87.37,151600000.0
2009-12-23 20:39:00,87.37,87.39,87.37,87.375,316000001.0
2009-12-23 20:40:00,87.375,87.385,87.36,87.365,246600000.0
2009-12-23 20:41:00,87.365,87.375,87.36,87.365,346900000.0
2009-12-23 20:42:00,87.365,87.375,87.35,87.36,206900000.0
2009-12-23 20:43:00,87.36,87.375,87.36,87.365,145800000.0
2009-12-23 20:44:00,87.36,87.365,87.36,87.36,69000000.0
2009-12-23 20:45:00,87.365,87.37,87.355,87.355,263000000.0
2009-12-23 20:46:00,87.355,87.37,87.345,87.37,324800000.0
2009-12-23 20:47:00,87.37,87.385,87.37,87.38,273600000.0
2009-12-23 20:48:00,87.38,87.38,87.365,87.375,104400000.0
2009-12-23 20:49:00,87.38,87.39,87.365,87.385,162200000.0
2009-12-23 20:50:00,87.39,87.415,87.38,87.405,225000000.0
2009-12-23 20:51:00,87.405,87.44,87.405,87.43,222500000.0
2009-12-23 20:52:00,87.43,87.435,87.425,87.425,119800000.0
2009-12-23 20:53:00,87.425,87.43,87.42,87.43,40300000.0
2009-12-23 20:54:00,87.43,87.435,87.405,87.405,101900000.0
2009-12-23 20:55:00,87.405,87.42,87.39,87.42,227000000.0
2009-12-23 20:56:00,87.42,87.43,87.42,87.425,238000000.0
2009-12-23 20:57:00,87.425,87.425,87.41,87.42,25700000.0
2009-12-23 20:58:00,87.42,87.42,87.36,87.375,186100000.0
2009-12-23 20:59:00,87.375,87.375,87.355,87.37,158500000.0
2009-12-23 21:00:00,87.375,87.395,87.375,87.395,57700000.0
2009-12-23 21:01:00,87.395,87.395,87.385,87.385,23000000.0
2009-12-23 21:02:00,87.38,87.395,87.38,87.395,44500000.0
2009-12-23 21:03:00,87.395,87.4,87.39,87.395,130800000.0
2009-12-23 21:04:00,87.395,87.395,87.38,87.38,54100000.0
2009-12-23 21:05:00,87.38,87.415,87.38,87.4,197600000.0
2009-12-23 21:06:00,87.405,87.405,87.395,87.395,153700000.0
2009-12-23 21:07:00,87.4,87.4,87.385,87.39,95100000.0
2009-12-23 21:08:00,87.385,87.395,87.375,87.375,281300000.0
2009-12-23 21:09:00,87.375,87.38,87.36,87.37,174600000.0
2009-12-23 21:10:00,87.375,87.375,87.36,87.36,294700000.0
2009-12-23 21:11:00,87.36,87.395,87.36,87.38,221400000.0
2009-12-23 21:12:00,87.38,87.38,87.365,87.38,129100000.0
2009-12-23 21:13:00,87.37,87.375,87.36,87.36,166300000.0
2009-12-23 21:14:00,87.365,87.38,87.36,87.38,100400000.0
2009-12-23 21:15:00,87.375,87.38,87.36,87.36,41000000.0
2009-12-23 21:16:00,87.36,87.36,87.34,87.345,164100000.0
2009-12-23 21:17:00,87.34,87.345,87.325,87.335,184700000.0
2009-12-23 21:18:00,87.34,87.36,87.335,87.36,140800000.0
2009-12-23 21:19:00,87.36,87.37,87.35,87.355,251100000.0
2009-12-23 21:20:00,87.36,87.38,87.355,87.375,190700000.0
2009-12-23 21:21:00,87.375,87.38,87.36,87.375,217600000.0
2009-12-23 21:22:00,87.375,87.385,87.37,87.38,112600000.0
2009-12-23 21:23:00,87.385,87.385,87.365,87.375,114200000.0
2009-12-23 21:24:00,87.375,87.375,87.37,87.375,170600000.0
2009-12-23 21:25:00,87.375,87.38,87.36,87.36,148100000.0
2009-12-23 21:26:00,87.37,87.37,87.34,87.345,97200000.0
2009-12-23 21:27:00,87.345,87.355,87.335,87.35,148100000.0
2009-12-23 21:28:00,87.35,87.355,87.335,87.35,113200000.0
2009-12-23 21:29:00,87.345,87.355,87.34,87.34,52400000.0
2009-12-23 21:30:00,87.35,87.35,87.345,87.345,23000000.0
2009-12-23 21:31:00,87.35,87.36,87.345,87.36,149000000.0
2009-12-23 21:32:00,87.36,87.365,87.35,87.35,256000000.0
2009-12-23 21:33:00,87.36,87.365,87.355,87.365,120700000.0
2009-12-23 21:34:00,87.365,87.375,87.36,87.37,99300000.0
2009-12-23 21:35:00,87.365,87.375,87.36,87.375,158999999.0
2009-12-23 21:36:00,87.38,87.38,87.365,87.365,173099999.0
2009-12-23 21:37:00,87.365,87.375,87.365,87.375,98600000.0
2009-12-23 21:38:00,87.38,87.395,87.38,87.385,122900000.0
2009-12-23 21:39:00,87.398,87.404,87.389,87.401,192200000.0
2009-12-23 21:40:00,87.39,87.395,87.375,87.39,192200000.0
2009-12-23 21:41:00,87.39,87.41,87.39,87.405,99400000.0
2009-12-23 21:42:00,87.405,87.415,87.405,87.405,275900000.0
2009-12-23 21:43:00,87.405,87.415,87.395,87.405,220700000.0
2009-12-23 21:44:00,87.405,87.41,87.405,87.41,160300000.0
2009-12-23 21:45:00,87.41,87.435,87.41,87.425,160300000.0
2009-12-23 21:46:00,87.42,87.43,87.41,87.415,231200000.0
2009-12-23 21:47:00,87.415,87.42,87.405,87.415,293200000.0
2009-12-23 21:48:00,87.415,87.42,87.4,87.405,361500002.0
2009-12-23 21:49:00,87.405,87.43,87.405,87.425,172700000.0
2009-12-23 21:50:00,87.425,87.45,87.42,87.445,421900000.0
2009-12-23 21:51:00,87.445,87.46,87.43,87.445,222500001.0
2009-12-23 21:52:00,87.445,87.445,87.43,87.445,73600000.0
2009-12-23 21:53:00,87.445,87.46,87.435,87.45,216400000.0
2009-12-23 21:54:00,87.45,87.46,87.445,87.45,144300000.0
2009-12-23 21:55:00,87.455,87.465,87.45,87.465,238100000.0
2009-12-23 21:56:00,87.46,87.47,87.46,87.46,104300000.0
2009-12-23 21:57:00,87.465,87.485,87.465,87.48,105600000.0
2009-12-23 21:58:00,87.485,87.485,87.46,87.48,192600000.0
2009-12-23 21:59:00,87.485,87.495,87.475,87.48,301500000.0
2009-12-23 22:00:00,87.48,87.495,87.475,87.48,217400000.0
2009-12-23 22:01:00,87.475,87.475,87.46,87.46,157600000.0
2009-12-23 22:02:00,87.455,87.46,87.445,87.46,50900000.0
2009-12-23 22:03:00,87.455,87.455,87.395,87.4,62600000.0
2009-12-23 22:04:00,87.4,87.425,87.4,87.42,222000000.0
2009-12-23 22:05:00,87.415,87.435,87.41,87.42,126700000.0
2009-12-23 22:06:00,87.425,87.425,87.41,87.41,43600000.0
2009-12-23 22:07:00,87.41,87.41,87.41,87.41,5000000.0
2009-12-23 22:08:00,87.41,87.415,87.395,87.415,107100000.0
2009-12-23 22:09:00,87.41,87.415,87.4,87.41,280800000.0
2009-12-23 22:10:00,87.405,87.41,87.395,87.405,106500000.0
2009-12-23 22:11:00,87.405,87.43,87.405,87.425,128800000.0
2009-12-23 22:12:00,87.425,87.44,87.42,87.44,224000000.0
2009-12-23 22:13:00,87.44,87.44,87.435,87.44,128000000.0
2009-12-23 22:14:00,87.435,87.445,87.43,87.435,185400000.0
2009-12-23 22:15:00,87.435,87.44,87.425,87.43,250800000.0
2009-12-23 22:16:00,87.43,87.44,87.425,87.435,72600000.0
2009-12-23 22:17:00,87.44,87.445,87.435,87.445,100900000.0
2009-12-23 22:18:00,87.44,87.445,87.44,87.445,64600000.0
2009-12-23 22:19:00,87.445,87.46,87.445,87.455,207700000.0
2009-12-23 22:20:00,87.455,87.455,87.445,87.445,16400000.0
2009-12-23 22:21:00,87.445,87.455,87.445,87.455,13000000.0
2009-12-23 22:22:00,87.45,87.45,87.425,87.435,176000000.0
2009-12-23 22:23:00,87.435,87.435,87.415,87.42,114300000.0
2009-12-23 22:24:00,87.42,87.43,87.415,87.425,84400000.0
2009-12-23 22:25:00,87.435,87.44,87.415,87.435,83200000.0
2009-12-23 22:26:00,87.435,87.445,87.425,87.445,19000000.0
2009-12-23 22:27:00,87.445,87.46,87.44,87.445,149900000.0
2009-12-23 22:28:00,87.44,87.45,87.43,87.43,100200000.0
2009-12-23 22:29:00,87.43,87.44,87.43,87.435,160300000.0
2009-12-23 22:30:00,87.435,87.455,87.43,87.445,115800000.0
2009-12-23 22:31:00,87.44,87.45,87.44,87.44,176800000.0
2009-12-23 22:32:00,87.44,87.445,87.435,87.435,41000000.0
2009-12-23 22:33:00,87.435,87.455,87.435,87.45,65400000.0
2009-12-23 22:34:00,87.45,87.48,87.445,87.47,163600000.0
2009-12-23 22:35:00,87.47,87.47,87.45,87.46,188600000.0
2009-12-23 22:36:00,87.46,87.46,87.445,87.45,150100000.0
2009-12-23 22:37:00,87.45,87.45,87.425,87.44,45200000.0
2009-12-23 22:38:00,87.44,87.44,87.415,87.42,213000000.0
2009-12-23 22:39:00,87.42,87.43,87.405,87.42,234900000.0
2009-12-23 22:40:00,87.43,87.43,87.41,87.42,237300000.0
2009-12-23 22:41:00,87.42,87.43,87.415,87.425,92300000.0
2009-12-23 22:42:00,87.425,87.435,87.425,87.435,53500000.0
2009-12-23 22:43:00,87.425,87.435,87.425,87.425,60800000.0
2009-12-23 22:44:00,87.425,87.43,87.415,87.425,205000000.0
2009-12-23 22:45:00,87.425,87.425,87.395,87.425,174400000.0
2009-12-23 22:46:00,87.425,87.435,87.425,87.435,70400000.0
2009-12-23 22:47:00,87.435,87.435,87.415,87.425,33600000.0
2009-12-23 22:48:00,87.415,87.425,87.415,87.425,107700000.0
2009-12-23 22:49:00,87.425,87.435,87.415,87.415,67400000.0
2009-12-23 22:50:00,87.415,87.425,87.415,87.415,73800000.0
2009-12-23 22:51:00,87.425,87.455,87.415,87.445,90600000.0
2009-12-23 22:52:00,87.445,87.445,87.42,87.435,49600000.0
2009-12-23 22:53:00,87.435,87.45,87.435,87.445,81200000.0
2009-12-23 22:54:00,87.455,87.455,87.44,87.445,253700000.0
2009-12-23 22:55:00,87.445,87.465,87.445,87.465,53000000.0
2009-12-23 22:56:00,87.465,87.465,87.465,87.465,1600000.0
2009-12-23 22:57:00,87.465,87.47,87.445,87.455,156200000.0
2009-12-23 22:58:00,87.455,87.455,87.445,87.445,128200000.0
2009-12-23 22:59:00,87.445,87.445,87.425,87.435,120600000.0
2009-12-23 23:00:00,87.43,87.455,87.43,87.445,297800000.0
2009-12-23 23:01:00,87.445,87.455,87.435,87.455,227400000.0
2009-12-23 23:02:00,87.455,87.455,87.445,87.455,142000000.0
2009-12-23 23:03:00,87.465,87.47,87.45,87.455,30400000.0
2009-12-23 23:04:00,87.46,87.46,87.42,87.43,49600000.0
2009-12-23 23:05:00,87.43,87.435,87.43,87.43,5000000.0
2009-12-23 23:06:00,87.435,87.435,87.43,87.435,8000000.0
2009-12-23 23:07:00,87.435,87.435,87.43,87.43,7000000.0
2009-12-23 23:08:00,87.43,87.445,87.43,87.43,27200000.0
2009-12-23 23:09:00,87.435,87.44,87.42,87.425,19700000.0
2009-12-23 23:10:00,87.425,87.43,87.42,87.42,9000000.0
2009-12-23 23:11:00,87.425,87.425,87.41,87.41,22800000.0
2009-12-23 23:12:00,87.41,87.41,87.395,87.405,19000000.0
2009-12-23 23:13:00,87.405,87.425,87.4,87.425,21200000.0
2009-12-23 23:14:00,87.42,87.425,87.42,87.42,9000000.0
2009-12-23 23:15:00,87.42,87.425,87.415,87.42,16000000.0
2009-12-23 23:16:00,87.42,87.43,87.395,87.4,30900000.0
2009-12-23 23:17:00,87.405,87.415,87.385,87.4,37800000.0
2009-12-23 23:18:00,87.4,87.415,87.395,87.415,10000000.0
2009-12-23 23:19:00,87.425,87.425,87.395,87.395,38400000.0
2009-12-23 23:20:00,87.395,87.395,87.395,87.395,20400000.0
2009-12-23 23:21:00,87.395,87.395,87.36,87.365,32000000.0
2009-12-23 23:22:00,87.36,87.37,87.355,87.37,7800000.0
2009-12-23 23:23:00,87.365,87.365,87.365,87.365,14400000.0
2009-12-23 23:24:00,87.365,87.365,87.35,87.35,19800000.0
2009-12-23 23:25:00,87.345,87.35,87.345,87.345,9200000.0
2009-12-23 23:26:00,87.35,87.355,87.345,87.35,19600000.0
2009-12-23 23:27:00,87.35,87.37,87.35,87.37,28200000.0
2009-12-23 23:28:00,87.375,87.38,87.37,87.375,22100000.0
2009-12-23 23:29:00,87.375,87.38,87.355,87.355,17400000.0
2009-12-23 23:30:00,87.36,87.37,87.36,87.36,17400000.0
2009-12-23 23:31:00,87.365,87.365,87.36,87.365,13700000.0
2009-12-23 23:32:00,87.365,87.37,87.365,87.365,7800000.0
2009-12-23 23:33:00,87.365,87.37,87.36,87.365,28600000.0
2009-12-23 23:34:00,87.365,87.365,87.35,87.355,11200000.0
2009-12-23 23:35:00,87.355,87.36,87.355,87.36,7000000.0
2009-12-23 23:36:00,87.36,87.365,87.35,87.365,28100000.0
2009-12-23 23:37:00,87.35,87.35,87.345,87.345,39600000.0
2009-12-23 23:38:00,87.34,87.35,87.33,87.345,25300000.0
2009-12-23 23:39:00,87.345,87.355,87.325,87.35,84000000.0
2009-12-23 23:40:00,87.35,87.37,87.335,87.37,119700000.0
2009-12-23 23:41:00,87.37,87.37,87.355,87.355,33400000.0
2009-12-23 23:42:00,87.37,87.39,87.37,87.385,23400000.0
2009-12-23 23:43:00,87.38,87.38,87.365,87.38,45700000.0
2009-12-23 23:44:00,87.38,87.38,87.36,87.37,95700000.0
2009-12-23 23:45:00,87.37,87.37,87.365,87.365,32900000.0
2009-12-23 23:46:00,87.365,87.365,87.35,87.355,30600000.0
2009-12-23 23:47:00,87.37,87.37,87.36,87.365,10900000.0
2009-12-23 23:48:00,87.37,87.38,87.37,87.375,18000000.0
2009-12-23 23:49:00,87.375,87.375,87.37,87.37,24700000.0
2009-12-23 23:50:00,87.375,87.38,87.37,87.375,37400000.0
2009-12-23 23:51:00,87.355,87.375,87.35,87.36,23600000.0
2009-12-23 23:52:00,87.36,87.37,87.36,87.37,20300000.0
2009-12-23 23:53:00,87.36,87.37,87.36,87.37,8800000.0
2009-12-23 23:54:00,87.365,87.365,87.36,87.36,6000000.0
2009-12-23 23:55:00,87.36,87.36,87.345,87.345,3000000.0
2009-12-23 23:56:00,87.35,87.37,87.345,87.37,23600000.0
2009-12-23 23:57:00,87.365,87.37,87.345,87.37,13700000.0
2009-12-23 23:58:00,87.375,87.375,87.34,87.34,15600000.0
2009-12-23 23:59:00,87.335,87.38,87.335,87.35,46200000.0
2009-12-24 00:00:00,87.345,87.37,87.335,87.365,34400000.0
2009-12-24 00:01:00,87.37,87.375,87.355,87.375,22800000.0
2009-12-24 00:02:00,87.37,87.4,87.365,87.375,35000000.0
2009-12-24 00:03:00,87.37,87.385,87.365,87.375,18300000.0
2009-12-24 00:04:00,87.375,87.375,87.375,87.375,1700000.0
2009-12-24 00:05:00,87.375,87.375,87.365,87.375,23800000.0
2009-12-24 00:06:00,87.375,87.4,87.375,87.395,24200000.0
2009-12-24 00:07:00,87.405,87.41,87.4,87.41,23000000.0
2009-12-24 00:08:00,87.415,87.415,87.39,87.395,9000000.0
2009-12-24 00:09:00,87.39,87.395,87.37,87.395,38000000.0
2009-12-24 00:10:00,87.4,87.4,87.385,87.385,3700000.0
2009-12-24 00:11:00,87.395,87.425,87.385,87.42,19000000.0
2009-12-24 00:12:00,87.42,87.42,87.38,87.38,24800000.0
2009-12-24 00:13:00,87.38,87.38,87.37,87.37,11200000.0
2009-12-24 00:14:00,87.37,87.37,87.36,87.365,17800000.0
2009-12-24 00:15:00,87.37,87.37,87.35,87.355,16600000.0
2009-12-24 00:16:00,87.355,87.36,87.355,87.36,6000000.0
2009-12-24 00:17:00,87.355,87.385,87.35,87.375,23100000.0
2009-12-24 00:18:00,87.38,87.4,87.375,87.4,28500000.0
2009-12-24 00:19:00,87.395,87.4,87.37,87.375,47900000.0
2009-12-24 00:20:00,87.38,87.395,87.38,87.39,8600000.0
2009-12-24 00:21:00,87.39,87.42,87.39,87.415,34000000.0
2009-12-24 00:22:00,87.405,87.44,87.405,87.44,13800000.0
2009-12-24 00:23:00,87.44,87.44,87.42,87.42,10000000.0
2009-12-24 00:24:00,87.42,87.42,87.41,87.41,9700000.0
2009-12-24 00:25:00,87.415,87.415,87.41,87.41,7000000.0
2009-12-24 00:26:00,87.42,87.43,87.42,87.43,11100000.0
2009-12-24 00:27:00,87.44,87.46,87.43,87.43,28000000.0
2009-12-24 00:28:00,87.43,87.43,87.43,87.43,1000000.0
2009-12-24 00:29:00,87.44,87.44,87.43,87.43,4000000.0
2009-12-24 00:30:00,87.435,87.435,87.43,87.435,11800000.0
2009-12-24 00:31:00,87.435,87.435,87.425,87.43,16200000.0
2009-12-24 00:32:00,87.425,87.425,87.4,87.41,15400000.0
2009-12-24 00:33:00,87.41,87.41,87.41,87.41,6400000.0
2009-12-24 00:34:00,87.41,87.41,87.41,87.41,1600000.0
2009-12-24 00:35:00,87.41,87.41,87.405,87.41,21600000.0
2009-12-24 00:36:00,87.415,87.415,87.405,87.41,8700000.0
2009-12-24 00:37:00,87.405,87.41,87.38,87.39,38600000.0
2009-12-24 00:38:00,87.385,87.39,87.34,87.34,17500000.0
2009-12-24 00:39:00,87.345,87.35,87.325,87.34,45100000.0
2009-12-24 00:40:00,87.34,87.345,87.325,87.33,31700000.0
2009-12-24 00:41:00,87.33,87.33,87.325,87.33,14800000.0
2009-12-24 00:42:00,87.335,87.335,87.31,87.32,26100000.0
2009-12-24 00:43:00,87.32,87.335,87.315,87.335,26800000.0
2009-12-24 00:44:00,87.335,87.335,87.335,87.335,3300000.0
2009-12-24 00:45:00,87.335,87.335,87.335,87.335,1700000.0
2009-12-24 00:46:00,87.335,87.335,87.325,87.325,16400000.0
2009-12-24 00:47:00,87.325,87.33,87.26,87.26,6300000.0
2009-12-24 00:48:00,87.299,87.305,87.299,87.301,1200000.0
2009-12-24 00:49:00,87.302,87.306,87.285,87.287,1200000.0
2009-12-24 00:50:00,87.27,87.27,87.27,87.27,1200000.0
2009-12-24 00:51:00,87.27,87.27,87.27,87.27,3200000.0
2009-12-24 00:52:00,87.27,87.29,87.25,87.29,24000000.0
2009-12-24 00:53:00,87.285,87.3,87.285,87.295,6000000.0
2009-12-24 00:54:00,87.295,87.31,87.295,87.31,5600000.0
2009-12-24 00:55:00,87.295,87.295,87.285,87.285,21500000.0
2009-12-24 00:56:00,87.28,87.28,87.27,87.275,8400000.0
2009-12-24 00:57:00,87.275,87.3,87.27,87.3,10000000.0
2009-12-24 00:58:00,87.305,87.31,87.3,87.3,14400000.0
2009-12-24 00:59:00,87.305,87.305,87.3,87.3,8000000.0
2009-12-24 01:00:00,87.3,87.305,87.3,87.305,14400000.0
2009-12-24 01:01:00,87.3,87.315,87.3,87.315,25600000.0
2009-12-24 01:02:00,87.31,87.325,87.31,87.31,17600000.0
2009-12-24 01:03:00,87.315,87.315,87.31,87.31,3200000.0
2009-12-24 01:04:00,87.315,87.325,87.315,87.325,11200000.0
2009-12-24 01:05:00,87.325,87.325,87.32,87.32,19600000.0
2009-12-24 01:06:00,87.32,87.34,87.32,87.325,43000000.0
2009-12-24 01:07:00,87.33,87.33,87.325,87.325,15800000.0
2009-12-24 01:08:00,87.325,87.325,87.325,87.325,9900000.0
2009-12-24 01:09:00,87.325,87.325,87.325,87.325,11500000.0
2009-12-24 01:10:00,87.325,87.34,87.325,87.34,41100000.0
2009-12-24 01:11:00,87.335,87.365,87.335,87.36,39800000.0
2009-12-24 01:12:00,87.375,87.38,87.36,87.375,71200000.0
2009-12-24 01:13:00,87.37,87.38,87.365,87.375,22700000.0
2009-12-24 01:14:00,87.37,87.375,87.37,87.37,3000000.0
2009-12-24 01:15:00,87.365,87.37,87.365,87.37,3700000.0
2009-12-24 01:16:00,87.355,87.36,87.335,87.34,21500000.0
2009-12-24 01:17:00,87.34,87.345,87.34,87.34,15700000.0
2009-12-24 01:18:00,87.345,87.345,87.34,87.34,16500000.0
2009-12-24 01:19:00,87.345,87.345,87.345,87.345,13200000.0
2009-12-24 01:20:00,87.345,87.355,87.345,87.35,17900000.0
2009-12-24 01:21:00,87.345,87.355,87.335,87.355,13400000.0
2009-12-24 01:22:00,87.35,87.35,87.35,87.35,1600000.0
2009-12-24 01:23:00,87.36,87.36,87.345,87.345,5700000.0
2009-12-24 01:24:00,87.35,87.35,87.345,87.345,6100000.0
2009-12-24 01:25:00,87.35,87.35,87.35,87.35,1000000.0
2009-12-24 01:26:00,87.345,87.355,87.345,87.355,2600000.0
2009-12-24 01:27:00,87.35,87.35,87.345,87.345,23600000.0
2009-12-24 01:28:00,87.35,87.355,87.34,87.355,56600000.0
2009-12-24 01:29:00,87.355,87.365,87.345,87.365,33000000.0
2009-12-24 01:30:00,87.365,87.365,87.355,87.355,2600000.0
2009-12-24 01:31:00,87.355,87.355,87.355,87.355,1600000.0
2009-12-24 01:32:00,87.36,87.375,87.36,87.37,92600000.0
2009-12-24 01:33:00,87.37,87.37,87.365,87.37,49700000.0
2009-12-24 01:34:00,87.37,87.39,87.37,87.39,129600000.0
2009-12-24 01:35:00,87.39,87.415,87.39,87.395,35200000.0
2009-12-24 01:36:00,87.395,87.405,87.39,87.39,73600000.0
2009-12-24 01:37:00,87.39,87.395,87.39,87.395,60800000.0
2009-12-24 01:38:00,87.39,87.39,87.375,87.38,25600000.0
2009-12-24 01:39:00,87.365,87.365,87.365,87.365,1600000.0
2009-12-24 01:40:00,87.38,87.385,87.36,87.37,147200000.0
2009-12-24 01:41:00,87.375,87.375,87.37,87.37,19200000.0
2009-12-24 01:42:00,87.375,87.38,87.36,87.36,60800000.0
2009-12-24 01:43:00,87.365,87.365,87.36,87.36,121600000.0
2009-12-24 01:44:00,87.365,87.365,87.33,87.335,131200000.0
2009-12-24 01:45:00,87.335,87.345,87.335,87.345,132800000.0
2009-12-24 01:46:00,87.345,87.36,87.345,87.355,97600000.0
2009-12-24 01:47:00,87.35,87.35,87.335,87.335,54400000.0
2009-12-24 01:48:00,87.335,87.34,87.335,87.335,32000000.0
2009-12-24 01:49:00,87.335,87.335,87.315,87.32,173700000.0
2009-12-24 01:50:00,87.32,87.345,87.32,87.34,163200000.0
2009-12-24 01:51:00,87.335,87.355,87.335,87.34,132600000.0
2009-12-24 01:52:00,87.34,87.375,87.34,87.37,184000000.0
2009-12-24 01:53:00,87.365,87.38,87.365,87.38,179200000.0
2009-12-24 01:54:00,87.38,87.38,87.35,87.35,252900000.0
2009-12-24 01:55:00,87.35,87.37,87.33,87.37,116200000.0
2009-12-24 01:56:00,87.37,87.37,87.355,87.355,88100000.0
2009-12-24 01:57:00,87.355,87.365,87.355,87.365,57600000.0
2009-12-24 01:58:00,87.365,87.375,87.355,87.37,52000000.0
2009-12-24 01:59:00,87.365,87.37,87.365,87.37,32000000.0
2009-12-24 02:00:00,87.345,87.38,87.345,87.37,165200000.0
2009-12-24 02:01:00,87.37,87.37,87.355,87.365,153600000.0
2009-12-24 02:02:00,87.365,87.38,87.36,87.38,160000000.0
2009-12-24 02:03:00,87.38,87.38,87.365,87.365,16100000.0
2009-12-24 02:04:00,87.365,87.385,87.365,87.375,100800000.0
2009-12-24 02:05:00,87.38,87.39,87.38,87.39,134400000.0
2009-12-24 02:06:00,87.385,87.385,87.38,87.385,128000000.0
2009-12-24 02:07:00,87.385,87.385,87.37,87.385,57600000.0
2009-12-24 02:08:00,87.385,87.385,87.375,87.375,17900000.0
2009-12-24 02:09:00,87.375,87.39,87.37,87.38,63600000.0
2009-12-24 02:10:00,87.385,87.39,87.38,87.38,48000000.0
2009-12-24 02:11:00,87.385,87.39,87.38,87.38,32000000.0
2009-12-24 02:12:00,87.375,87.375,87.37,87.375,70400000.0
2009-12-24 02:13:00,87.375,87.39,87.355,87.36,259200000.0
2009-12-24 02:14:00,87.365,87.37,87.335,87.36,339200000.0
2009-12-24 02:15:00,87.36,87.365,87.34,87.35,215600000.0
2009-12-24 02:16:00,87.36,87.37,87.34,87.34,112000000.0
2009-12-24 02:17:00,87.345,87.35,87.295,87.315,354800000.0
2009-12-24 02:18:00,87.315,87.34,87.315,87.325,275200000.0
2009-12-24 02:19:00,87.325,87.33,87.325,87.325,60800000.0
2009-12-24 02:20:00,87.325,87.325,87.31,87.32,132800000.0
2009-12-24 02:21:00,87.32,87.32,87.32,87.32,41600000.0
2009-12-24 02:22:00,87.32,87.325,87.305,87.305,143800000.0
2009-12-24 02:23:00,87.305,87.31,87.3,87.3,80400000.0
2009-12-24 02:24:00,87.3,87.31,87.3,87.31,72800000.0
2009-12-24 02:25:00,87.31,87.335,87.305,87.325,163000000.0
2009-12-24 02:26:00,87.325,87.325,87.32,87.325,110500000.0
2009-12-24 02:27:00,87.325,87.335,87.315,87.33,134400000.0
2009-12-24 02:28:00,87.325,87.33,87.325,87.33,92800000.0
2009-12-24 02:29:00,87.33,87.355,87.325,87.345,273300000.0
2009-12-24 02:30:00,87.345,87.36,87.325,87.335,246000000.0
2009-12-24 02:31:00,87.33,87.355,87.33,87.335,255400000.0
2009-12-24 02:32:00,87.335,87.345,87.335,87.34,116900000.0
2009-12-24 02:33:00,87.34,87.35,87.34,87.35,59300000.0
2009-12-24 02:34:00,87.35,87.375,87.35,87.37,212900000.0
2009-12-24 02:35:00,87.375,87.39,87.375,87.38,195200000.0
2009-12-24 02:36:00,87.38,87.4,87.375,87.39,169700000.0
2009-12-24 02:37:00,87.39,87.39,87.355,87.375,163200000.0
2009-12-24 02:38:00,87.375,87.375,87.355,87.36,177600000.0
2009-12-24 02:39:00,87.36,87.37,87.355,87.365,212800000.0
2009-12-24 02:40:00,87.37,87.375,87.365,87.37,76800000.0
2009-12-24 02:41:00,87.375,87.375,87.35,87.355,166400000.0
2009-12-24 02:42:00,87.35,87.365,87.345,87.365,243200000.0
2009-12-24 02:43:00,87.365,87.37,87.36,87.37,112000000.0
2009-12-24 02:44:00,87.37,87.39,87.37,87.38,166400000.0
2009-12-24 02:45:00,87.38,87.38,87.365,87.37,153600000.0
2009-12-24 02:46:00,87.375,87.385,87.365,87.37,284800000.0
2009-12-24 02:47:00,87.37,87.37,87.355,87.365,147200000.0
2009-12-24 02:48:00,87.365,87.38,87.36,87.37,171200000.0
2009-12-24 02:49:00,87.37,87.38,87.365,87.38,187200000.0
2009-12-24 02:50:00,87.37,87.38,87.365,87.365,177600000.0
2009-12-24 02:51:00,87.37,87.38,87.35,87.37,261900000.0
2009-12-24 02:52:00,87.375,87.38,87.355,87.37,232000000.0
2009-12-24 02:53:00,87.37,87.37,87.355,87.36,189000000.0
2009-12-24 02:54:00,87.355,87.38,87.355,87.365,368100000.0
2009-12-24 02:55:00,87.365,87.385,87.34,87.37,311800000.0
2009-12-24 02:56:00,87.37,87.39,87.365,87.375,337000000.0
2009-12-24 02:57:00,87.37,87.385,87.37,87.385,275200000.0
2009-12-24 02:58:00,87.385,87.385,87.36,87.365,273600000.0
2009-12-24 02:59:00,87.36,87.375,87.36,87.375,116800000.0
2009-12-24 03:00:00,87.375,87.375,87.365,87.37,219200000.0
2009-12-24 03:01:00,87.37,87.405,87.37,87.4,281600000.0
2009-12-24 03:02:00,87.405,87.415,87.4,87.4,209600000.0
2009-12-24 03:03:00,87.4,87.4,87.375,87.38,345900000.0
2009-12-24 03:04:00,87.38,87.385,87.375,87.385,218100000.0
2009-12-24 03:05:00,87.39,87.395,87.385,87.395,41600000.0
2009-12-24 03:06:00,87.39,87.41,87.39,87.4,138600000.0
2009-12-24 03:07:00,87.4,87.4,87.385,87.395,113000000.0
2009-12-24 03:08:00,87.4,87.4,87.385,87.39,85800000.0
2009-12-24 03:09:00,87.385,87.39,87.375,87.385,155400000.0
2009-12-24 03:10:00,87.39,87.405,87.365,87.39,199200000.0
2009-12-24 03:11:00,87.39,87.395,87.385,87.385,198000000.0
2009-12-24 03:12:00,87.385,87.39,87.385,87.385,93600000.0
2009-12-24 03:13:00,87.385,87.395,87.385,87.385,129200000.0
2009-12-24 03:14:00,87.385,87.395,87.35,87.35,137200000.0
2009-12-24 03:15:00,87.355,87.36,87.34,87.36,120300000.0
2009-12-24 03:16:00,87.355,87.37,87.35,87.36,69000000.0
2009-12-24 03:17:00,87.36,87.365,87.36,87.365,67200000.0
2009-12-24 03:18:00,87.375,87.39,87.355,87.36,124900000.0
2009-12-24 03:19:00,87.365,87.365,87.345,87.36,214400000.0
2009-12-24 03:20:00,87.36,87.36,87.345,87.355,190400000.0
2009-12-24 03:21:00,87.36,87.36,87.345,87.35,40000000.0
2009-12-24 03:22:00,87.355,87.365,87.355,87.365,125200000.0
2009-12-24 03:23:00,87.365,87.375,87.365,87.37,132400000.0
2009-12-24 03:24:00,87.37,87.375,87.37,87.375,9600000.0
2009-12-24 03:25:00,87.37,87.38,87.37,87.375,130900000.0
2009-12-24 03:26:00,87.375,87.375,87.365,87.37,118500000.0
2009-12-24 03:27:00,87.375,87.39,87.37,87.385,133800000.0
2009-12-24 03:28:00,87.385,87.385,87.325,87.36,236800000.0
2009-12-24 03:29:00,87.35,87.35,87.335,87.335,182500000.0
2009-12-24 03:30:00,87.34,87.355,87.33,87.345,249100000.0
2009-12-24 03:31:00,87.345,87.345,87.315,87.32,270400000.0
2009-12-24 03:32:00,87.32,87.33,87.32,87.325,147200000.0
2009-12-24 03:33:00,87.32,87.325,87.32,87.32,54400000.0
2009-12-24 03:34:00,87.32,87.325,87.315,87.315,113600000.0
2009-12-24 03:35:00,87.32,87.335,87.32,87.325,176400000.0
2009-12-24 03:36:00,87.335,87.345,87.325,87.325,40600000.0
2009-12-24 03:37:00,87.325,87.33,87.315,87.325,54200000.0
2009-12-24 03:38:00,87.325,87.335,87.315,87.335,198700000.0
2009-12-24 03:39:00,87.33,87.34,87.325,87.335,171800000.0
2009-12-24 03:40:00,87.34,87.345,87.335,87.335,59400000.0
2009-12-24 03:41:00,87.33,87.335,87.325,87.325,113900000.0
2009-12-24 03:42:00,87.325,87.345,87.315,87.325,153700000.0
2009-12-24 03:43:00,87.335,87.335,87.325,87.325,43200000.0
2009-12-24 03:44:00,87.335,87.335,87.325,87.325,33800000.0
2009-12-24 03:45:00,87.325,87.355,87.325,87.355,86900000.0
2009-12-24 03:46:00,87.345,87.355,87.34,87.345,50200000.0
2009-12-24 03:47:00,87.345,87.35,87.34,87.345,16600000.0
2009-12-24 03:48:00,87.34,87.345,87.34,87.34,21000000.0
2009-12-24 03:49:00,87.34,87.345,87.325,87.325,85200000.0
2009-12-24 03:50:00,87.33,87.345,87.325,87.335,86000000.0
2009-12-24 03:51:00,87.335,87.34,87.325,87.34,106000000.0
2009-12-24 03:52:00,87.335,87.35,87.33,87.35,27400000.0
2009-12-24 03:53:00,87.345,87.345,87.33,87.335,33200000.0
2009-12-24 03:54:00,87.33,87.335,87.32,87.33,79500000.0
2009-12-24 03:55:00,87.325,87.345,87.325,87.335,25400000.0
2009-12-24 03:56:00,87.335,87.36,87.335,87.345,54600000.0
2009-12-24 03:57:00,87.34,87.345,87.335,87.345,129800000.0
2009-12-24 03:58:00,87.345,87.345,87.345,87.345,86400000.0
2009-12-24 03:59:00,87.345,87.355,87.345,87.355,140800000.0
2009-12-24 04:00:00,87.35,87.37,87.35,87.36,166400000.0
2009-12-24 04:01:00,87.36,87.36,87.35,87.35,150400000.0
2009-12-24 04:02:00,87.35,87.355,87.345,87.35,125300000.0
2009-12-24 04:03:00,87.36,87.36,87.345,87.35,213100000.0
2009-12-24 04:04:00,87.35,87.36,87.345,87.345,97600000.0
2009-12-24 04:05:00,87.35,87.35,87.34,87.35,89600000.0
2009-12-24 04:06:00,87.355,87.355,87.345,87.35,75200000.0
2009-12-24 04:07:00,87.35,87.35,87.345,87.35,49600000.0
2009-12-24 04:08:00,87.345,87.35,87.335,87.34,97600000.0
2009-12-24 04:09:00,87.34,87.34,87.315,87.325,268900000.0
2009-12-24 04:10:00,87.325,87.33,87.28,87.305,340500000.0
2009-12-24 04:11:00,87.305,87.31,87.295,87.295,291300000.0
2009-12-24 04:12:00,87.295,87.3,87.275,87.28,308400000.0
2009-12-24 04:13:00,87.275,87.305,87.275,87.305,175600000.0
2009-12-24 04:14:00,87.305,87.325,87.305,87.315,142400000.0
2009-12-24 04:15:00,87.315,87.33,87.31,87.31,142900000.0
2009-12-24 04:16:00,87.31,87.315,87.305,87.31,30300000.0
2009-12-24 04:17:00,87.305,87.315,87.305,87.31,9500000.0
2009-12-24 04:18:00,87.315,87.325,87.31,87.32,68100000.0
2009-12-24 04:19:00,87.32,87.33,87.315,87.315,151900000.0
2009-12-24 04:20:00,87.315,87.315,87.3,87.315,205200000.0
2009-12-24 04:21:00,87.315,87.325,87.31,87.325,237100000.0
2009-12-24 04:22:00,87.325,87.325,87.315,87.315,65700000.0
2009-12-24 04:23:00,87.325,87.33,87.32,87.33,94200000.0
2009-12-24 04:24:00,87.33,87.335,87.315,87.315,230500000.0
2009-12-24 04:25:00,87.315,87.325,87.315,87.325,35300000.0
2009-12-24 04:26:00,87.315,87.33,87.315,87.325,209900000.0
2009-12-24 04:27:00,87.325,87.33,87.32,87.32,94000000.0
2009-12-24 04:28:00,87.32,87.32,87.315,87.315,46100000.0
2009-12-24 04:29:00,87.32,87.32,87.305,87.305,108600000.0
2009-12-24 04:30:00,87.305,87.31,87.295,87.305,201100000.0
2009-12-24 04:31:00,87.305,87.315,87.295,87.295,59300000.0
2009-12-24 04:32:00,87.295,87.31,87.295,87.31,117800000.0
2009-12-24 04:33:00,87.315,87.315,87.31,87.31,73600000.0
2009-12-24 04:34:00,87.31,87.31,87.305,87.305,35200000.0
2009-12-24 04:35:00,87.31,87.31,87.305,87.305,16000000.0
2009-12-24 04:36:00,87.31,87.31,87.305,87.305,32000000.0
2009-12-24 04:37:00,87.305,87.31,87.305,87.31,48100000.0
2009-12-24 04:38:00,87.305,87.305,87.305,87.305,28600000.0
2009-12-24 04:39:00,87.31,87.31,87.305,87.305,38400000.0
2009-12-24 04:40:00,87.315,87.315,87.305,87.305,75200000.0
2009-12-24 04:41:00,87.31,87.325,87.31,87.315,64000000.0
2009-12-24 04:42:00,87.31,87.31,87.31,87.31,9600000.0
2009-12-24 04:43:00,87.305,87.32,87.3,87.3,144000000.0
2009-12-24 04:44:00,87.3,87.3,87.255,87.265,279900000.0
2009-12-24 04:45:00,87.265,87.28,87.26,87.275,143800000.0
2009-12-24 04:46:00,87.28,87.295,87.28,87.28,152000000.0
2009-12-24 04:47:00,87.28,87.305,87.275,87.305,241400000.0
2009-12-24 04:48:00,87.305,87.325,87.295,87.32,170000000.0
2009-12-24 04:49:00,87.315,87.325,87.315,87.32,102400000.0
2009-12-24 04:50:00,87.32,87.325,87.315,87.315,206500000.0
2009-12-24 04:51:00,87.315,87.315,87.285,87.295,62400000.0
2009-12-24 04:52:00,87.29,87.29,87.28,87.28,76800000.0
2009-12-24 04:53:00,87.285,87.285,87.275,87.28,147200000.0
2009-12-24 04:54:00,87.28,87.3,87.28,87.3,172800000.0
2009-12-24 04:55:00,87.3,87.305,87.295,87.3,89600000.0
2009-12-24 04:56:00,87.3,87.3,87.275,87.275,208000000.0
2009-12-24 04:57:00,87.275,87.285,87.275,87.28,124800000.0
2009-12-24 04:58:00,87.28,87.285,87.265,87.275,104100000.0
2009-12-24 04:59:00,87.275,87.29,87.275,87.29,130000000.0
2009-12-24 05:00:00,87.285,87.285,87.28,87.28,48000000.0
2009-12-24 05:01:00,87.28,87.285,87.28,87.285,57600000.0
2009-12-24 05:02:00,87.285,87.285,87.265,87.27,153600000.0
2009-12-24 05:03:00,87.275,87.28,87.265,87.275,92800000.0
2009-12-24 05:04:00,87.28,87.28,87.275,87.28,25600000.0
2009-12-24 05:05:00,87.285,87.285,87.28,87.28,25600000.0
2009-12-24 05:06:00,87.285,87.29,87.28,87.28,35200000.0
2009-12-24 05:07:00,87.285,87.29,87.25,87.25,228200000.0
2009-12-24 05:08:00,87.255,87.26,87.25,87.25,104000000.0
2009-12-24 05:09:00,87.25,87.265,87.24,87.255,284799999.0
2009-12-24 05:10:00,87.26,87.265,87.24,87.25,195200000.0
2009-12-24 05:11:00,87.245,87.245,87.24,87.24,89600000.0
2009-12-24 05:12:00,87.235,87.24,87.23,87.235,81600000.0
2009-12-24 05:13:00,87.235,87.275,87.235,87.26,152000000.0
2009-12-24 05:14:00,87.26,87.27,87.26,87.26,121200000.0
2009-12-24 05:15:00,87.26,87.265,87.255,87.26,121600000.0
2009-12-24 05:16:00,87.26,87.26,87.245,87.245,133900000.0
2009-12-24 05:17:00,87.245,87.245,87.24,87.245,99000000.0
2009-12-24 05:18:00,87.25,87.25,87.245,87.245,22800000.0
2009-12-24 05:19:00,87.245,87.245,87.24,87.245,33700000.0
2009-12-24 05:20:00,87.245,87.25,87.245,87.245,60800000.0
2009-12-24 05:21:00,87.245,87.245,87.24,87.24,115200000.0
2009-12-24 05:22:00,87.24,87.24,87.235,87.24,163200000.0
2009-12-24 05:23:00,87.24,87.24,87.235,87.24,22800000.0
2009-12-24 05:24:00,87.24,87.24,87.235,87.235,50600000.0
2009-12-24 05:25:00,87.235,87.24,87.23,87.24,88000000.0
2009-12-24 05:26:00,87.245,87.245,87.24,87.24,29800000.0
2009-12-24 05:27:00,87.24,87.24,87.235,87.24,17600000.0
2009-12-24 05:28:00,87.24,87.25,87.235,87.245,161500000.0
2009-12-24 05:29:00,87.245,87.245,87.235,87.24,43200000.0
2009-12-24 05:30:00,87.24,87.24,87.235,87.235,24000000.0
2009-12-24 05:31:00,87.235,87.235,87.235,87.235,6400000.0
2009-12-24 05:32:00,87.225,87.225,87.225,87.225,12800000.0
2009-12-24 05:33:00,87.225,87.235,87.225,87.235,118400000.0
2009-12-24 05:34:00,87.235,87.235,87.225,87.23,168000000.0
2009-12-24 05:35:00,87.225,87.235,87.225,87.23,56100000.0
2009-12-24 05:36:00,87.235,87.235,87.23,87.23,38400000.0
2009-12-24 05:37:00,87.235,87.235,87.23,87.23,62400000.0
2009-12-24 05:38:00,87.235,87.235,87.19,87.2,516800000.0
2009-12-24 05:39:00,87.2,87.225,87.17,87.22,535400000.0
2009-12-24 05:40:00,87.215,87.23,87.205,87.23,252800000.0
2009-12-24 05:41:00,87.235,87.235,87.22,87.23,105600000.0
2009-12-24 05:42:00,87.235,87.255,87.23,87.255,113700000.0
2009-12-24 05:43:00,87.25,87.25,87.235,87.25,217600000.0
2009-12-24 05:44:00,87.245,87.255,87.245,87.255,208400000.0
2009-12-24 05:45:00,87.255,87.265,87.24,87.24,172900000.0
2009-12-24 05:46:00,87.24,87.25,87.24,87.245,54600000.0
2009-12-24 05:47:00,87.245,87.25,87.245,87.25,10200000.0
2009-12-24 05:48:00,87.245,87.245,87.245,87.245,51200000.0
2009-12-24 05:49:00,87.245,87.255,87.245,87.245,20700000.0
2009-12-24 05:50:00,87.25,87.25,87.235,87.235,130100000.0
2009-12-24 05:51:00,87.235,87.245,87.225,87.235,316900000.0
2009-12-24 05:52:00,87.235,87.245,87.225,87.23,131900000.0
2009-12-24 05:53:00,87.23,87.245,87.225,87.245,163200000.0
2009-12-24 05:54:00,87.245,87.25,87.245,87.25,59200000.0
2009-12-24 05:55:00,87.25,87.25,87.24,87.245,36800000.0
2009-12-24 05:56:00,87.245,87.245,87.24,87.245,72100000.0
2009-12-24 05:57:00,87.245,87.25,87.245,87.245,110400000.0
2009-12-24 05:58:00,87.25,87.255,87.24,87.255,89700000.0
2009-12-24 05:59:00,87.265,87.275,87.255,87.275,109400000.0
2009-12-24 06:00:00,87.27,87.27,87.26,87.26,92800000.0
2009-12-24 06:01:00,87.265,87.27,87.255,87.27,49000000.0
2009-12-24 06:02:00,87.275,87.28,87.265,87.265,209200000.0
2009-12-24 06:03:00,87.265,87.265,87.245,87.255,148800000.0
2009-12-24 06:04:00,87.26,87.27,87.25,87.255,164800000.0
2009-12-24 06:05:00,87.255,87.255,87.245,87.245,58800000.0
2009-12-24 06:06:00,87.25,87.255,87.245,87.255,306700000.0
2009-12-24 06:07:00,87.255,87.255,87.25,87.25,12800000.0
2009-12-24 06:08:00,87.25,87.25,87.24,87.245,49600000.0
2009-12-24 06:09:00,87.235,87.235,87.235,87.235,3200000.0
2009-12-24 06:10:00,87.245,87.245,87.24,87.24,16100000.0
2009-12-24 06:11:00,87.245,87.25,87.245,87.245,99200000.0
2009-12-24 06:12:00,87.245,87.25,87.21,87.22,238600000.0
2009-12-24 06:13:00,87.235,87.24,87.21,87.21,158800000.0
2009-12-24 06:14:00,87.21,87.22,87.205,87.205,313600000.0
2009-12-24 06:15:00,87.205,87.22,87.195,87.22,100900000.0
2009-12-24 06:16:00,87.22,87.225,87.22,87.22,44900000.0
2009-12-24 06:17:00,87.22,87.22,87.215,87.215,38500000.0
2009-12-24 06:18:00,87.22,87.22,87.215,87.215,81200000.0
2009-12-24 06:19:00,87.215,87.22,87.21,87.21,44800000.0
2009-12-24 06:20:00,87.21,87.21,87.2,87.21,92900000.0
2009-12-24 06:21:00,87.21,87.21,87.19,87.195,239200000.0
2009-12-24 06:22:00,87.2,87.225,87.18,87.185,243600000.0
2009-12-24 06:23:00,87.185,87.195,87.175,87.18,266600000.0
2009-12-24 06:24:00,87.18,87.185,87.175,87.18,44800000.0
2009-12-24 06:25:00,87.18,87.205,87.18,87.195,113400000.0
2009-12-24 06:26:00,87.2,87.2,87.19,87.19,54400000.0
2009-12-24 06:27:00,87.19,87.195,87.185,87.195,99600000.0
2009-12-24 06:28:00,87.185,87.195,87.185,87.195,38200000.0
2009-12-24 06:29:00,87.19,87.2,87.19,87.19,106100000.0
2009-12-24 06:30:00,87.195,87.21,87.19,87.2,90500000.0
2009-12-24 06:31:00,87.2,87.2,87.195,87.195,28800000.0
2009-12-24 06:32:00,87.195,87.195,87.185,87.185,8000000.0
2009-12-24 06:33:00,87.195,87.195,87.185,87.19,21200000.0
2009-12-24 06:34:00,87.185,87.185,87.185,87.185,9600000.0
2009-12-24 06:35:00,87.185,87.19,87.17,87.19,28300000.0
2009-12-24 06:36:00,87.185,87.19,87.16,87.16,162500000.0
2009-12-24 06:37:00,87.165,87.17,87.16,87.17,21500000.0
2009-12-24 06:38:00,87.17,87.175,87.17,87.175,41400000.0
2009-12-24 06:39:00,87.175,87.175,87.135,87.175,212500000.0
2009-12-24 06:40:00,87.175,87.175,87.165,87.165,69400000.0
2009-12-24 06:41:00,87.165,87.17,87.165,87.165,145600000.0
2009-12-24 06:42:00,87.165,87.165,87.145,87.145,90400000.0
2009-12-24 06:43:00,87.145,87.145,87.115,87.12,126700000.0
2009-12-24 06:44:00,87.12,87.15,87.12,87.145,178100000.0
2009-12-24 06:45:00,87.145,87.145,87.105,87.13,224900000.0
2009-12-24 06:46:00,87.13,87.13,87.13,87.13,20600000.0
2009-12-24 06:47:00,87.13,87.145,87.13,87.145,108200000.0
2009-12-24 06:48:00,87.145,87.155,87.135,87.15,177800000.0
2009-12-24 06:49:00,87.15,87.155,87.13,87.135,209000000.0
2009-12-24 06:50:00,87.135,87.16,87.125,87.16,208100000.0
2009-12-24 06:51:00,87.155,87.175,87.145,87.155,243600000.0
2009-12-24 06:52:00,87.145,87.165,87.145,87.15,136100000.0
2009-12-24 06:53:00,87.15,87.165,87.14,87.155,178700000.0
2009-12-24 06:54:00,87.15,87.155,87.145,87.145,161600000.0
2009-12-24 06:55:00,87.145,87.155,87.145,87.15,154700000.0
2009-12-24 06:56:00,87.15,87.15,87.14,87.145,86500000.0
2009-12-24 06:57:00,87.145,87.145,87.145,87.145,1600000.0
2009-12-24 06:58:00,87.145,87.145,87.135,87.14,37900000.0
2009-12-24 06:59:00,87.14,87.145,87.14,87.14,46600000.0
2009-12-24 07:00:00,87.14,87.145,87.13,87.13,124200000.0
2009-12-24 07:01:00,87.125,87.135,87.125,87.135,75200000.0
2009-12-24 07:02:00,87.135,87.14,87.125,87.125,350000000.0
2009-12-24 07:03:00,87.125,87.13,87.125,87.13,96400000.0
2009-12-24 07:04:00,87.13,87.14,87.13,87.14,68700000.0
2009-12-24 07:05:00,87.135,87.14,87.12,87.125,145700000.0
2009-12-24 07:06:00,87.125,87.135,87.125,87.13,34000000.0
2009-12-24 07:07:00,87.13,87.135,87.13,87.135,16400000.0
2009-12-24 07:08:00,87.135,87.135,87.105,87.13,271100000.0
2009-12-24 07:09:00,87.125,87.135,87.125,87.13,65400000.0
2009-12-24 07:10:00,87.135,87.135,87.13,87.13,16000000.0
2009-12-24 07:11:00,87.125,87.13,87.125,87.13,38400000.0
2009-12-24 07:12:00,87.13,87.13,87.115,87.13,168000000.0
2009-12-24 07:13:00,87.13,87.13,87.12,87.125,197000000.0
2009-12-24 07:14:00,87.125,87.13,87.125,87.13,41600000.0
2009-12-24 07:15:00,87.125,87.13,87.12,87.125,88000000.0
2009-12-24 07:16:00,87.125,87.13,87.125,87.125,102600000.0
2009-12-24 07:17:00,87.125,87.125,87.125,87.125,16100000.0
2009-12-24 07:18:00,87.13,87.13,87.125,87.125,24000000.0
2009-12-24 07:19:00,87.125,87.135,87.125,87.135,16000000.0
2009-12-24 07:20:00,87.135,87.135,87.125,87.125,43600000.0
2009-12-24 07:21:00,87.125,87.13,87.12,87.125,131700000.0
2009-12-24 07:22:00,87.125,87.125,87.125,87.125,30400000.0
2009-12-24 07:23:00,87.125,87.125,87.12,87.125,28800000.0
2009-12-24 07:24:00,87.125,87.125,87.12,87.12,72000000.0
2009-12-24 07:25:00,87.12,87.125,87.12,87.12,62800000.0
2009-12-24 07:26:00,87.12,87.125,87.12,87.12,22200000.0
2009-12-24 07:27:00,87.12,87.125,87.12,87.12,20700000.0
2009-12-24 07:28:00,87.12,87.125,87.115,87.115,35000000.0
2009-12-24 07:29:00,87.12,87.12,87.11,87.11,44800000.0
2009-12-24 07:30:00,87.11,87.12,87.105,87.12,59300000.0
2009-12-24 07:31:00,87.12,87.12,87.11,87.115,126500000.0
2009-12-24 07:32:00,87.115,87.115,87.095,87.1,193500000.0
2009-12-24 07:33:00,87.1,87.105,87.095,87.1,48000000.0
2009-12-24 07:34:00,87.095,87.105,87.085,87.095,125100000.0
2009-12-24 07:35:00,87.095,87.11,87.09,87.09,265000000.0
2009-12-24 07:36:00,87.09,87.095,87.085,87.095,84800000.0
2009-12-24 07:37:00,87.1,87.105,87.095,87.095,140300000.0
2009-12-24 07:38:00,87.095,87.095,87.085,87.095,113600000.0
2009-12-24 07:39:00,87.09,87.095,87.085,87.09,121000000.0
2009-12-24 07:40:00,87.09,87.09,87.08,87.085,160000000.0
2009-12-24 07:41:00,87.08,87.085,87.08,87.08,44800000.0
2009-12-24 07:42:00,87.08,87.08,87.04,87.045,110800000.0
2009-12-24 07:43:00,87.05,87.05,87.025,87.03,185200000.0
2009-12-24 07:44:00,87.03,87.05,87.025,87.05,204300000.0
2009-12-24 07:45:00,87.05,87.075,87.04,87.04,255200000.0
2009-12-24 07:46:00,87.05,87.055,87.04,87.04,90300000.0
2009-12-24 07:47:00,87.04,87.045,87.04,87.04,30500000.0
2009-12-24 07:48:00,87.04,87.04,87.005,87.01,354300000.0
2009-12-24 07:49:00,87.01,87.01,86.965,86.975,298000000.0
2009-12-24 07:50:00,86.975,87.005,86.97,86.99,380200000.0
2009-12-24 07:51:00,86.99,87.015,86.99,87.01,195500000.0
2009-12-24 07:52:00,87.01,87.03,87.005,87.025,86400000.0
2009-12-24 07:53:00,87.03,87.035,87.025,87.03,100800000.0
2009-12-24 07:54:00,87.03,87.03,87.025,87.025,51200000.0
2009-12-24 07:55:00,87.025,87.075,87.025,87.075,69000000.0
2009-12-24 07:56:00,87.075,87.075,87.045,87.075,50900000.0
2009-12-24 07:57:00,87.075,87.075,87.02,87.025,159900000.0
2009-12-24 07:58:00,87.025,87.025,87.02,87.02,153600000.0
2009-12-24 07:59:00,87.02,87.035,87.015,87.035,46400000.0
2009-12-24 08:00:00,87.04,87.075,87.025,87.075,119600000.0
2009-12-24 08:01:00,87.075,87.075,87.03,87.07,53300000.0
2009-12-24 08:02:00,87.07,87.075,87.035,87.065,43300000.0
2009-12-24 08:03:00,87.075,87.075,87.055,87.075,39400000.0
2009-12-24 08:04:00,87.075,87.075,87.07,87.075,17200000.0
2009-12-24 08:05:00,87.075,87.075,87.065,87.075,45000000.0
2009-12-24 08:06:00,87.075,87.1,87.075,87.1,112600000.0
2009-12-24 08:07:00,87.1,87.1,87.09,87.095,27600000.0
2009-12-24 08:08:00,87.095,87.095,87.085,87.095,176000000.0
2009-12-24 08:09:00,87.095,87.135,87.085,87.135,218700000.0
2009-12-24 08:10:00,87.135,87.135,87.125,87.135,211200000.0
2009-12-24 08:11:00,87.135,87.135,87.12,87.12,67200000.0
2009-12-24 08:12:00,87.12,87.13,87.11,87.115,238400000.0
2009-12-24 08:13:00,87.12,87.135,87.115,87.135,180500000.0
2009-12-24 08:14:00,87.135,87.14,87.105,87.115,118400000.0
2009-12-24 08:15:00,87.12,87.13,87.095,87.115,252800000.0
2009-12-24 08:16:00,87.115,87.14,87.115,87.125,210000000.0
2009-12-24 08:17:00,87.125,87.15,87.125,87.15,352600000.0
2009-12-24 08:18:00,87.14,87.155,87.105,87.12,242100000.0
2009-12-24 08:19:00,87.125,87.125,87.115,87.115,19200000.0
2009-12-24 08:20:00,87.125,87.135,87.09,87.09,156500000.0
2009-12-24 08:21:00,87.095,87.105,87.095,87.1,105400000.0
2009-12-24 08:22:00,87.095,87.095,87.075,87.075,51500000.0
2009-12-24 08:23:00,87.075,87.125,87.075,87.125,65000000.0
2009-12-24 08:24:00,87.115,87.115,87.075,87.08,352500000.0
2009-12-24 08:25:00,87.075,87.085,87.075,87.075,144000000.0
2009-12-24 08:26:00,87.075,87.075,87.07,87.075,34600000.0
2009-12-24 08:27:00,87.075,87.08,87.07,87.08,45400000.0
2009-12-24 08:28:00,87.08,87.09,87.07,87.075,205000000.0
2009-12-24 08:29:00,87.075,87.075,87.055,87.075,15600000.0
2009-12-24 08:30:00,87.075,87.075,87.07,87.07,9000000.0
2009-12-24 08:31:00,87.075,87.075,87.075,87.075,7000000.0
2009-12-24 08:32:00,87.075,87.075,87.075,87.075,6000000.0
2009-12-24 08:33:00,87.075,87.08,87.075,87.075,21200000.0
2009-12-24 08:34:00,87.075,87.085,87.075,87.085,76800000.0
2009-12-24 08:35:00,87.085,87.085,87.085,87.085,25600000.0
2009-12-24 08:36:00,87.085,87.105,87.085,87.105,90400000.0
2009-12-24 08:37:00,87.11,87.11,87.095,87.095,144800000.0
2009-12-24 08:38:00,87.095,87.105,87.085,87.1,550400000.0
2009-12-24 08:39:00,87.1,87.11,87.085,87.085,208800000.0
2009-12-24 08:40:00,87.085,87.085,87.075,87.085,131200000.0
2009-12-24 08:41:00,87.085,87.085,87.075,87.085,101800000.0
2009-12-24 08:42:00,87.085,87.09,87.075,87.075,129600000.0
2009-12-24 08:43:00,87.075,87.085,87.075,87.08,67200000.0
2009-12-24 08:44:00,87.08,87.08,87.05,87.055,202200000.0
2009-12-24 08:45:00,87.055,87.055,87.035,87.035,150600000.0
2009-12-24 08:46:00,87.035,87.035,87.005,87.005,261600000.0
2009-12-24 08:47:00,87.005,87.015,86.98,87.01,470400000.0
2009-12-24 08:48:00,87.01,87.03,87.0,87.005,196000000.0
2009-12-24 08:49:00,87.005,87.01,86.97,86.97,248900000.0
2009-12-24 08:50:00,86.975,87.01,86.975,87.01,318900000.0
2009-12-24 08:51:00,87.005,87.01,86.985,87.0,284000000.0
2009-12-24 08:52:00,87.0,87.01,86.995,87.01,51200000.0
2009-12-24 08:53:00,87.01,87.01,87.0,87.005,132000000.0
2009-12-24 08:54:00,87.01,87.01,87.005,87.005,112800000.0
2009-12-24 08:55:00,87.005,87.005,86.995,87.0,35200000.0
2009-12-24 08:56:00,87.005,87.025,86.98,86.99,152000000.0
2009-12-24 08:57:00,86.985,86.995,86.975,86.985,152000000.0
2009-12-24 08:58:00,86.995,87.005,86.99,86.99,112000000.0
2009-12-24 08:59:00,86.99,86.995,86.985,86.985,75200000.0
2009-12-24 09:00:00,86.995,87.005,86.99,87.0,128200000.0
2009-12-24 09:01:00,87.0,87.01,86.99,86.99,131200000.0
2009-12-24 09:02:00,86.995,87.005,86.98,86.995,287200000.0
2009-12-24 09:03:00,86.995,87.01,86.98,86.995,187600000.0
2009-12-24 09:04:00,86.995,86.995,86.995,86.995,76800000.0
2009-12-24 09:05:00,87.0,87.015,87.0,87.015,300800000.0
2009-12-24 09:06:00,87.015,87.03,87.015,87.02,142400000.0
2009-12-24 09:07:00,87.025,87.035,87.02,87.035,86400000.0
2009-12-24 09:08:00,87.035,87.045,87.025,87.035,169600000.0
2009-12-24 09:09:00,87.03,87.035,87.01,87.015,188800000.0
2009-12-24 09:10:00,87.015,87.03,87.005,87.03,328800000.0
2009-12-24 09:11:00,87.025,87.035,87.02,87.025,269700000.0
2009-12-24 09:12:00,87.02,87.04,87.02,87.04,232800000.0
2009-12-24 09:13:00,87.04,87.04,87.02,87.03,192800000.0
2009-12-24 09:14:00,87.025,87.03,87.01,87.01,155200000.0
2009-12-24 09:15:00,87.01,87.02,87.005,87.01,223400000.0
2009-12-24 09:16:00,87.005,87.005,86.975,86.985,441200000.0
2009-12-24 09:17:00,86.985,86.99,86.97,86.97,125000000.0
2009-12-24 09:18:00,86.97,86.975,86.965,86.97,165400000.0
2009-12-24 09:19:00,86.97,86.97,86.96,86.965,103600000.0
2009-12-24 09:20:00,86.965,86.99,86.965,86.98,262800000.0
2009-12-24 09:21:00,86.98,87.0,86.98,86.99,195200000.0
2009-12-24 09:22:00,86.985,86.995,86.985,86.99,224900000.0
2009-12-24 09:23:00,86.99,86.995,86.98,86.99,256800000.0
2009-12-24 09:24:00,86.99,86.995,86.99,86.99,101800000.0
2009-12-24 09:25:00,86.99,86.995,86.975,86.975,315400000.0
2009-12-24 09:26:00,86.975,86.975,86.97,86.97,258600000.0
2009-12-24 09:27:00,86.97,86.97,86.945,86.945,275000000.0
2009-12-24 09:28:00,86.945,86.96,86.94,86.96,166000000.0
2009-12-24 09:29:00,86.96,86.97,86.96,86.96,139600000.0
2009-12-24 09:30:00,86.96,86.97,86.96,86.965,235600000.0
2009-12-24 09:31:00,86.965,86.975,86.96,86.97,184800000.0
2009-12-24 09:32:00,86.97,86.98,86.965,86.965,48000000.0
2009-12-24 09:33:00,86.975,87.0,86.965,86.985,85800000.0
2009-12-24 09:34:00,86.985,86.995,86.985,86.99,185800000.0
2009-12-24 09:35:00,86.995,86.995,86.985,86.995,99600000.0
2009-12-24 09:36:00,86.99,86.995,86.98,86.98,257800000.0
2009-12-24 09:37:00,86.985,87.0,86.975,87.0,167600000.0
2009-12-24 09:38:00,86.995,87.0,86.98,86.98,152400000.0
2009-12-24 09:39:00,86.98,86.985,86.95,86.96,251100000.0
2009-12-24 09:40:00,86.96,86.97,86.95,86.97,473600000.0
2009-12-24 09:41:00,86.97,86.98,86.965,86.975,92400000.0
2009-12-24 09:42:00,86.98,86.99,86.965,86.99,108200000.0
2009-12-24 09:43:00,86.98,87.0,86.98,86.99,165400000.0
2009-12-24 09:44:00,86.99,87.0,86.99,87.0,140700000.0
2009-12-24 09:45:00,87.0,87.015,87.0,87.005,172400000.0
2009-12-24 09:46:00,87.005,87.035,86.995,87.035,170800000.0
2009-12-24 09:47:00,87.035,87.085,87.035,87.085,228200000.0
2009-12-24 09:48:00,87.085,87.085,87.075,87.085,78400000.0
2009-12-24 09:49:00,87.085,87.085,87.065,87.075,90800000.0
2009-12-24 09:50:00,87.075,87.075,87.055,87.055,97800000.0
2009-12-24 09:51:00,87.055,87.075,87.055,87.075,172100000.0
2009-12-24 09:52:00,87.075,87.085,87.075,87.085,113100000.0
2009-12-24 09:53:00,87.085,87.085,87.065,87.07,181300000.0
2009-12-24 09:54:00,87.075,87.08,87.06,87.065,115100000.0
2009-12-24 09:55:00,87.065,87.07,87.055,87.07,176200000.0
2009-12-24 09:56:00,87.07,87.085,87.07,87.075,185000000.0
2009-12-24 09:57:00,87.075,87.075,87.07,87.07,69600000.0
2009-12-24 09:58:00,87.075,87.08,87.06,87.075,151400000.0
2009-12-24 09:59:00,87.085,87.085,87.07,87.075,68400000.0
2009-12-24 10:00:00,87.075,87.1,87.065,87.085,207800000.0
2009-12-24 10:01:00,87.085,87.13,87.08,87.11,463600000.0
2009-12-24 10:02:00,87.11,87.115,87.095,87.105,174200000.0
2009-12-24 10:03:00,87.105,87.145,87.105,87.14,402200002.0
2009-12-24 10:04:00,87.145,87.15,87.13,87.135,427799999.0
2009-12-24 10:05:00,87.14,87.15,87.135,87.15,278400000.0
2009-12-24 10:06:00,87.145,87.15,87.125,87.13,345400000.0
2009-12-24 10:07:00,87.135,87.14,87.13,87.135,92200000.0
2009-12-24 10:08:00,87.14,87.145,87.135,87.135,173000000.0
2009-12-24 10:09:00,87.135,87.14,87.135,87.135,95800000.0
2009-12-24 10:10:00,87.135,87.14,87.125,87.13,181200000.0
2009-12-24 10:11:00,87.125,87.14,87.11,87.135,152400000.0
2009-12-24 10:12:00,87.135,87.135,87.12,87.13,63200000.0
2009-12-24 10:13:00,87.135,87.135,87.105,87.115,161700000.0
2009-12-24 10:14:00,87.115,87.115,87.105,87.105,293199996.0
2009-12-24 10:15:00,87.105,87.115,87.095,87.095,263600001.0
2009-12-24 10:16:00,87.1,87.1,87.08,87.085,119200000.0
2009-12-24 10:17:00,87.085,87.085,86.995,87.015,344200000.0
2009-12-24 10:18:00,87.015,87.025,87.01,87.02,266300000.0
2009-12-24 10:19:00,87.025,87.025,87.015,87.02,118000000.0
2009-12-24 10:20:00,87.02,87.035,87.02,87.035,146700000.0
2009-12-24 10:21:00,87.03,87.055,87.03,87.055,92000000.0
2009-12-24 10:22:00,87.06,87.06,87.04,87.05,167000000.0
2009-12-24 10:23:00,87.055,87.055,87.015,87.015,461399999.0
2009-12-24 10:24:00,87.02,87.055,87.005,87.025,353099998.0
2009-12-24 10:25:00,87.025,87.035,87.01,87.015,166300000.0
2009-12-24 10:26:00,87.015,87.035,87.01,87.02,264600000.0
2009-12-24 10:27:00,87.015,87.03,87.015,87.03,205399999.0
2009-12-24 10:28:00,87.03,87.03,87.015,87.025,112300000.0
2009-12-24 10:29:00,87.025,87.045,87.025,87.03,173900000.0
2009-12-24 10:30:00,87.03,87.03,87.025,87.025,94400000.0
2009-12-24 10:31:00,87.025,87.075,87.025,87.07,302000000.0
2009-12-24 10:32:00,87.07,87.07,87.05,87.055,195000004.0
2009-12-24 10:33:00,87.055,87.055,87.045,87.045,57600000.0
2009-12-24 10:34:00,87.045,87.045,87.02,87.03,91200000.0
2009-12-24 10:35:00,87.025,87.035,87.025,87.035,56599998.0
2009-12-24 10:36:00,87.035,87.045,87.035,87.045,50400000.0
2009-12-24 10:37:00,87.045,87.045,87.035,87.035,242300000.0
2009-12-24 10:38:00,87.035,87.035,87.025,87.035,104400000.0
2009-12-24 10:39:00,87.035,87.055,87.025,87.04,564800000.0
2009-12-24 10:40:00,87.04,87.055,87.03,87.05,164800000.0
2009-12-24 10:41:00,87.045,87.055,87.025,87.025,324299999.0
2009-12-24 10:42:00,87.015,87.03,87.015,87.025,143400000.0
2009-12-24 10:43:00,87.025,87.05,87.025,87.05,256800000.0
2009-12-24 10:44:00,87.05,87.065,87.045,87.06,44200000.0
2009-12-24 10:45:00,87.06,87.07,87.05,87.07,371800000.0
2009-12-24 10:46:00,87.07,87.095,87.055,87.09,463700000.0
2009-12-24 10:47:00,87.09,87.11,87.08,87.105,219100000.0
2009-12-24 10:48:00,87.105,87.105,87.065,87.07,378400002.0
2009-12-24 10:49:00,87.075,87.085,87.075,87.08,74099999.0
2009-12-24 10:50:00,87.08,87.08,87.075,87.075,430299998.0
2009-12-24 10:51:00,87.08,87.08,87.065,87.07,74200000.0
2009-12-24 10:52:00,87.065,87.065,87.06,87.065,33200000.0
2009-12-24 10:53:00,87.065,87.07,87.065,87.065,62600000.0
2009-12-24 10:54:00,87.065,87.065,87.055,87.055,95000003.0
2009-12-24 10:55:00,87.055,87.07,87.055,87.06,76600001.0
2009-12-24 10:56:00,87.06,87.095,87.06,87.095,195200000.0
2009-12-24 10:57:00,87.1,87.105,87.095,87.105,277200000.0
2009-12-24 10:58:00,87.11,87.13,87.105,87.115,293000000.0
2009-12-24 10:59:00,87.115,87.125,87.085,87.105,174900000.0
2009-12-24 11:00:00,87.1,87.11,87.065,87.065,303400001.0
2009-12-24 11:01:00,87.075,87.075,87.065,87.065,229600000.0
2009-12-24 11:02:00,87.065,87.075,87.045,87.055,657400000.0
2009-12-24 11:03:00,87.055,87.085,87.055,87.065,819800000.0
2009-12-24 11:04:00,87.065,87.095,87.06,87.085,351600000.0
2009-12-24 11:05:00,87.085,87.095,87.075,87.08,309099999.0
2009-12-24 11:06:00,87.075,87.1,87.065,87.08,343599999.0
2009-12-24 11:07:00,87.08,87.105,87.08,87.105,196700000.0
2009-12-24 11:08:00,87.105,87.105,87.1,87.1,26800000.0
2009-12-24 11:09:00,87.1,87.105,87.09,87.09,188700000.0
2009-12-24 11:10:00,87.09,87.095,87.075,87.08,99200000.0
2009-12-24 11:11:00,87.085,87.095,87.085,87.09,41800000.0
2009-12-24 11:12:00,87.09,87.115,87.085,87.09,137600000.0
2009-12-24 11:13:00,87.09,87.105,87.07,87.075,600000000.0
2009-12-24 11:14:00,87.075,87.105,87.075,87.1,123500000.0
2009-12-24 11:15:00,87.095,87.115,87.085,87.085,162000000.0
2009-12-24 11:16:00,87.085,87.095,87.07,87.075,100400000.0
2009-12-24 11:17:00,87.075,87.075,87.045,87.065,230600000.0
2009-12-24 11:18:00,87.065,87.09,87.065,87.085,169300000.0
2009-12-24 11:19:00,87.085,87.095,87.055,87.055,284200001.0
2009-12-24 11:20:00,87.055,87.065,87.055,87.055,303900000.0
2009-12-24 11:21:00,87.055,87.055,87.045,87.055,90400000.0
2009-12-24 11:22:00,87.055,87.055,87.055,87.055,64400000.0
2009-12-24 11:23:00,87.06,87.065,87.055,87.055,94800000.0
2009-12-24 11:24:00,87.055,87.065,87.035,87.06,221400000.0
2009-12-24 11:25:00,87.06,87.08,87.06,87.075,158800000.0
2009-12-24 11:26:00,87.08,87.11,87.075,87.11,99000000.0
2009-12-24 11:27:00,87.115,87.14,87.11,87.14,212900000.0
2009-12-24 11:28:00,87.14,87.145,87.115,87.115,191799999.0
2009-12-24 11:29:00,87.11,87.115,87.095,87.115,308100001.0
2009-12-24 11:30:00,87.115,87.135,87.105,87.12,185000000.0
2009-12-24 11:31:00,87.115,87.125,87.115,87.125,86300000.0
2009-12-24 11:32:00,87.125,87.125,87.11,87.11,122700000.0
2009-12-24 11:33:00,87.11,87.11,87.1,87.1,80500002.0
2009-12-24 11:34:00,87.095,87.105,87.085,87.09,72500000.0
2009-12-24 11:35:00,87.09,87.095,87.075,87.08,59200000.0
2009-12-24 11:36:00,87.075,87.08,87.04,87.05,180000000.0
2009-12-24 11:37:00,87.055,87.065,87.05,87.055,405599998.0
2009-12-24 11:38:00,87.055,87.085,87.055,87.085,160000001.0
2009-12-24 11:39:00,87.085,87.085,87.055,87.055,214500000.0
2009-12-24 11:40:00,87.055,87.085,87.055,87.08,117600000.0
2009-12-24 11:41:00,87.08,87.08,87.04,87.045,292499999.0
2009-12-24 11:42:00,87.045,87.065,87.045,87.05,426199999.0
2009-12-24 11:43:00,87.055,87.065,87.03,87.055,223599999.0
2009-12-24 11:44:00,87.055,87.075,87.055,87.055,110900000.0
2009-12-24 11:45:00,87.055,87.075,87.05,87.075,122700000.0
2009-12-24 11:46:00,87.075,87.075,87.06,87.065,36600000.0
2009-12-24 11:47:00,87.07,87.095,87.065,87.09,84700000.0
2009-12-24 11:48:00,87.095,87.115,87.095,87.115,293600000.0
2009-12-24 11:49:00,87.115,87.115,87.075,87.08,379699998.0
2009-12-24 11:50:00,87.08,87.08,87.065,87.065,85500000.0
2009-12-24 11:51:00,87.065,87.09,87.065,87.085,76200000.0
2009-12-24 11:52:00,87.08,87.09,87.08,87.08,42900000.0
2009-12-24 11:53:00,87.085,87.085,87.015,87.015,341500000.0
2009-12-24 11:54:00,87.015,87.03,87.0,87.02,630000000.0
2009-12-24 11:55:00,87.03,87.03,87.015,87.015,538200000.0
2009-12-24 11:56:00,87.015,87.04,87.01,87.035,276300000.0
2009-12-24 11:57:00,87.035,87.035,87.015,87.025,296699999.0
2009-12-24 11:58:00,87.025,87.03,87.01,87.01,325700000.0
2009-12-24 11:59:00,87.015,87.045,87.015,87.045,172200000.0
2009-12-24 12:00:00,87.04,87.055,87.04,87.055,51400000.0
2009-12-24 12:01:00,87.055,87.055,87.04,87.04,47000000.0
2009-12-24 12:02:00,87.045,87.07,87.035,87.06,29600000.0
2009-12-24 12:03:00,87.06,87.075,87.05,87.075,137600000.0
2009-12-24 12:04:00,87.075,87.105,87.065,87.105,382699998.0
2009-12-24 12:05:00,87.105,87.11,87.09,87.105,232900000.0
2009-12-24 12:06:00,87.105,87.115,87.095,87.105,189800000.0
2009-12-24 12:07:00,87.105,87.12,87.105,87.115,243300000.0
2009-12-24 12:08:00,87.115,87.12,87.105,87.105,251200000.0
2009-12-24 12:09:00,87.105,87.12,87.1,87.12,462700000.0
2009-12-24 12:10:00,87.12,87.145,87.12,87.14,420300000.0
2009-12-24 12:11:00,87.14,87.145,87.125,87.145,217000000.0
2009-12-24 12:12:00,87.145,87.145,87.145,87.145,127200000.0
2009-12-24 12:13:00,87.145,87.15,87.135,87.14,219100000.0
2009-12-24 12:14:00,87.14,87.14,87.135,87.14,92200000.0
2009-12-24 12:15:00,87.14,87.14,87.12,87.13,173500000.0
2009-12-24 12:16:00,87.12,87.15,87.12,87.145,227800000.0
2009-12-24 12:17:00,87.145,87.165,87.145,87.16,175600000.0
2009-12-24 12:18:00,87.16,87.165,87.155,87.165,223300000.0
2009-12-24 12:19:00,87.17,87.195,87.17,87.185,222400000.0
2009-12-24 12:20:00,87.19,87.215,87.19,87.195,449800000.0
2009-12-24 12:21:00,87.195,87.215,87.19,87.195,531900000.0
2009-12-24 12:22:00,87.195,87.225,87.19,87.2,326700000.0
2009-12-24 12:23:00,87.2,87.22,87.165,87.17,251600000.0
2009-12-24 12:24:00,87.175,87.195,87.175,87.185,184000000.0
2009-12-24 12:25:00,87.185,87.195,87.165,87.185,383800000.0
2009-12-24 12:26:00,87.185,87.185,87.165,87.165,411800001.0
2009-12-24 12:27:00,87.165,87.165,87.15,87.155,196200000.0
2009-12-24 12:28:00,87.15,87.17,87.145,87.17,158000000.0
2009-12-24 12:29:00,87.17,87.175,87.135,87.145,193400000.0
2009-12-24 12:30:00,87.14,87.175,87.125,87.13,366100000.0
2009-12-24 12:31:00,87.135,87.135,87.125,87.135,104300000.0
2009-12-24 12:32:00,87.13,87.135,87.105,87.11,384900000.0
2009-12-24 12:33:00,87.105,87.11,87.105,87.105,58000000.0
2009-12-24 12:34:00,87.11,87.11,87.1,87.1,76500000.0
2009-12-24 12:35:00,87.1,87.105,87.1,87.1,109000000.0
2009-12-24 12:36:00,87.1,87.105,87.1,87.105,120700000.0
2009-12-24 12:37:00,87.105,87.125,87.1,87.115,109700000.0
2009-12-24 12:38:00,87.11,87.125,87.1,87.115,360200000.0
2009-12-24 12:39:00,87.12,87.14,87.105,87.105,134400000.0
2009-12-24 12:40:00,87.105,87.115,87.06,87.07,311100000.0
2009-12-24 12:41:00,87.07,87.07,87.055,87.06,173000000.0
2009-12-24 12:42:00,87.06,87.075,87.055,87.055,270500000.0
2009-12-24 12:43:00,87.06,87.06,87.04,87.045,87300000.0
2009-12-24 12:44:00,87.05,87.05,87.025,87.03,277400000.0
2009-12-24 12:45:00,87.025,87.045,87.025,87.04,188800000.0
2009-12-24 12:46:00,87.04,87.06,87.04,87.055,35100000.0
2009-12-24 12:47:00,87.055,87.065,87.055,87.06,259800000.0
2009-12-24 12:48:00,87.055,87.055,87.035,87.05,208800000.0
2009-12-24 12:49:00,87.05,87.07,87.045,87.065,438600000.0
2009-12-24 12:50:00,87.065,87.065,87.04,87.045,864700000.0
2009-12-24 12:51:00,87.045,87.06,87.025,87.025,326900000.0
2009-12-24 12:52:00,87.025,87.025,87.005,87.005,105600000.0
2009-12-24 12:53:00,87.005,87.015,87.0,87.015,155400000.0
2009-12-24 12:54:00,87.015,87.035,87.01,87.02,199300000.0
2009-12-24 12:55:00,87.025,87.05,87.02,87.05,113000000.0
2009-12-24 12:56:00,87.05,87.05,87.015,87.025,220800000.0
2009-12-24 12:57:00,87.025,87.045,87.025,87.035,258600000.0
2009-12-24 12:58:00,87.05,87.065,87.03,87.055,845800000.0
2009-12-24 12:59:00,87.055,87.11,87.055,87.105,600900000.0
2009-12-24 13:00:00,87.105,87.135,87.095,87.125,414000000.0
2009-12-24 13:01:00,87.125,87.145,87.12,87.135,390400000.0
2009-12-24 13:02:00,87.135,87.185,87.135,87.15,908299997.0
2009-12-24 13:03:00,87.15,87.17,87.14,87.17,606999998.0
2009-12-24 13:04:00,87.165,87.17,87.16,87.165,617200000.0
2009-12-24 13:05:00,87.17,87.17,87.165,87.165,276099999.0
2009-12-24 13:06:00,87.165,87.175,87.16,87.165,88000000.0
2009-12-24 13:07:00,87.165,87.195,87.165,87.195,25200000.0
2009-12-24 13:08:00,87.185,87.185,87.155,87.165,105600000.0
2009-12-24 13:09:00,87.155,87.165,87.145,87.145,245700000.0
2009-12-24 13:10:00,87.145,87.15,87.115,87.115,136400000.0
2009-12-24 13:11:00,87.115,87.13,87.11,87.125,95700000.0
2009-12-24 13:12:00,87.125,87.125,87.1,87.1,88400000.0
2009-12-24 13:13:00,87.095,87.15,87.085,87.145,113599999.0
2009-12-24 13:14:00,87.15,87.15,87.115,87.115,127200000.0
2009-12-24 13:15:00,87.115,87.16,87.11,87.16,49500000.0
2009-12-24 13:16:00,87.16,87.195,87.155,87.175,285200000.0
2009-12-24 13:17:00,87.175,87.175,87.145,87.165,551800000.0
2009-12-24 13:18:00,87.165,87.185,87.165,87.175,448800000.0
2009-12-24 13:19:00,87.175,87.175,87.17,87.175,386400000.0
2009-12-24 13:20:00,87.175,87.18,87.165,87.175,256800000.0
2009-12-24 13:21:00,87.175,87.18,87.16,87.175,696800000.0
2009-12-24 13:22:00,87.175,87.18,87.145,87.165,354800000.0
2009-12-24 13:23:00,87.165,87.205,87.165,87.205,386500000.0
2009-12-24 13:24:00,87.205,87.22,87.195,87.21,503800000.0
2009-12-24 13:25:00,87.21,87.22,87.195,87.2,549499999.0
2009-12-24 13:26:00,87.2,87.22,87.195,87.21,298000000.0
2009-12-24 13:27:00,87.205,87.21,87.175,87.205,234799999.0
2009-12-24 13:28:00,87.195,87.26,87.195,87.23,427600000.0
2009-12-24 13:29:00,87.23,87.24,87.23,87.24,100700000.0
2009-12-24 13:30:00,87.24,87.29,87.24,87.275,267700000.0
2009-12-24 13:31:00,87.295,87.31,87.26,87.285,526600000.0
2009-12-24 13:32:00,87.29,87.335,87.285,87.33,243800000.0
2009-12-24 13:33:00,87.325,87.33,87.275,87.275,208400000.0
2009-12-24 13:34:00,87.275,87.29,87.275,87.285,199800000.0
2009-12-24 13:35:00,87.285,87.295,87.275,87.29,240900000.0
2009-12-24 13:36:00,87.295,87.335,87.295,87.32,247200000.0
2009-12-24 13:37:00,87.325,87.325,87.265,87.27,490600000.0
2009-12-24 13:38:00,87.27,87.27,87.26,87.265,144500000.0
2009-12-24 13:39:00,87.26,87.285,87.26,87.285,268000000.0
2009-12-24 13:40:00,87.275,87.28,87.27,87.275,322799996.0
2009-12-24 13:41:00,87.28,87.28,87.275,87.275,154899997.0
2009-12-24 13:42:00,87.275,87.275,87.255,87.26,133700000.0
2009-12-24 13:43:00,87.26,87.275,87.26,87.275,102200000.0
2009-12-24 13:44:00,87.275,87.29,87.275,87.285,156700000.0
2009-12-24 13:45:00,87.285,87.285,87.265,87.265,236800000.0
2009-12-24 13:46:00,87.265,87.265,87.235,87.245,181800000.0
2009-12-24 13:47:00,87.24,87.275,87.23,87.255,260600000.0
2009-12-24 13:48:00,87.255,87.28,87.255,87.28,275300000.0
2009-12-24 13:49:00,87.28,87.28,87.2,87.215,506300000.0
2009-12-24 13:50:00,87.215,87.215,87.175,87.175,417500000.0
2009-12-24 13:51:00,87.175,87.2,87.17,87.195,149700000.0
2009-12-24 13:52:00,87.2,87.22,87.195,87.2,433499999.0
2009-12-24 13:53:00,87.205,87.26,87.175,87.26,276500000.0
2009-12-24 13:54:00,87.26,87.275,87.245,87.27,433800000.0
2009-12-24 13:55:00,87.265,87.295,87.265,87.275,275600000.0
2009-12-24 13:56:00,87.275,87.285,87.275,87.285,34300000.0
2009-12-24 13:57:00,87.285,87.29,87.275,87.285,152600001.0
2009-12-24 13:58:00,87.285,87.305,87.275,87.29,222000000.0
2009-12-24 13:59:00,87.29,87.3,87.25,87.25,338000000.0
2009-12-24 14:00:00,87.245,87.255,87.17,87.24,495600000.0
2009-12-24 14:01:00,87.23,87.23,87.175,87.195,92500000.0
2009-12-24 14:02:00,87.195,87.215,87.195,87.21,37600000.0
2009-12-24 14:03:00,87.215,87.215,87.19,87.195,36000000.0
2009-12-24 14:04:00,87.195,87.195,87.19,87.195,27000000.0
2009-12-24 14:05:00,87.19,87.2,87.18,87.185,23000000.0
2009-12-24 14:06:00,87.18,87.195,87.18,87.19,57500000.0
2009-12-24 14:07:00,87.185,87.225,87.185,87.21,261600000.0
2009-12-24 14:08:00,87.215,87.22,87.195,87.21,180700000.0
2009-12-24 14:09:00,87.205,87.215,87.195,87.215,266700000.0
2009-12-24 14:10:00,87.22,87.26,87.22,87.235,320100000.0
2009-12-24 14:11:00,87.235,87.235,87.215,87.215,184900000.0
2009-12-24 14:12:00,87.23,87.255,87.23,87.235,376100000.0
2009-12-24 14:13:00,87.24,87.24,87.185,87.21,212200000.0
2009-12-24 14:14:00,87.21,87.265,87.21,87.26,207600000.0
2009-12-24 14:15:00,87.255,87.265,87.255,87.265,61299999.0
2009-12-24 14:16:00,87.265,87.295,87.235,87.295,436800000.0
2009-12-24 14:17:00,87.295,87.295,87.265,87.28,709400000.0
2009-12-24 14:18:00,87.28,87.28,87.26,87.28,341400001.0
2009-12-24 14:19:00,87.265,87.265,87.235,87.245,352700000.0
2009-12-24 14:20:00,87.25,87.255,87.23,87.235,116900000.0
2009-12-24 14:21:00,87.235,87.24,87.205,87.235,147700000.0
2009-12-24 14:22:00,87.235,87.24,87.225,87.225,130100000.0
2009-12-24 14:23:00,87.225,87.225,87.205,87.215,128500000.0
2009-12-24 14:24:00,87.215,87.215,87.215,87.215,44000000.0
2009-12-24 14:25:00,87.215,87.22,87.215,87.215,84000000.0
2009-12-24 14:26:00,87.215,87.225,87.215,87.22,80700000.0
2009-12-24 14:27:00,87.22,87.225,87.215,87.225,73600000.0
2009-12-24 14:28:00,87.22,87.23,87.22,87.23,41200000.0
2009-12-24 14:29:00,87.225,87.27,87.22,87.27,132200000.0
2009-12-24 14:30:00,87.275,87.295,87.27,87.29,96700000.0
2009-12-24 14:31:00,87.29,87.3,87.28,87.29,145200000.0
2009-12-24 14:32:00,87.29,87.29,87.235,87.245,438100000.0
2009-12-24 14:33:00,87.245,87.295,87.245,87.295,226700000.0
2009-12-24 14:34:00,87.3,87.3,87.275,87.285,316600000.0
2009-12-24 14:35:00,87.29,87.3,87.275,87.3,209400000.0
2009-12-24 14:36:00,87.3,87.345,87.295,87.315,110800000.0
2009-12-24 14:37:00,87.32,87.33,87.315,87.33,281699998.0
2009-12-24 14:38:00,87.325,87.325,87.305,87.305,325400000.0
2009-12-24 14:39:00,87.305,87.345,87.3,87.325,183900000.0
2009-12-24 14:40:00,87.335,87.335,87.31,87.315,267800000.0
2009-12-24 14:41:00,87.31,87.325,87.305,87.32,345200000.0
2009-12-24 14:42:00,87.32,87.35,87.315,87.345,186900000.0
2009-12-24 14:43:00,87.34,87.365,87.34,87.36,214800000.0
2009-12-24 14:44:00,87.36,87.37,87.355,87.36,269300000.0
2009-12-24 14:45:00,87.365,87.385,87.365,87.375,572200000.0
2009-12-24 14:46:00,87.375,87.38,87.365,87.38,278100000.0
2009-12-24 14:47:00,87.38,87.415,87.38,87.405,162999999.0
2009-12-24 14:48:00,87.41,87.43,87.41,87.43,169300000.0
2009-12-24 14:49:00,87.43,87.43,87.42,87.425,165800000.0
2009-12-24 14:50:00,87.425,87.425,87.415,87.415,166400000.0
2009-12-24 14:51:00,87.415,87.465,87.415,87.465,487200000.0
2009-12-24 14:52:00,87.47,87.47,87.425,87.425,412100000.0
2009-12-24 14:53:00,87.425,87.43,87.405,87.415,157900000.0
2009-12-24 14:54:00,87.415,87.425,87.405,87.415,204900000.0
2009-12-24 14:55:00,87.42,87.42,87.395,87.395,169700000.0
2009-12-24 14:56:00,87.395,87.405,87.365,87.385,150200000.0
2009-12-24 14:57:00,87.38,87.385,87.38,87.385,28600000.0
2009-12-24 14:58:00,87.39,87.395,87.385,87.385,81100000.0
2009-12-24 14:59:00,87.385,87.43,87.36,87.395,361500000.0
2009-12-24 15:00:00,87.395,87.405,87.37,87.385,311800000.0
2009-12-24 15:01:00,87.405,87.445,87.395,87.445,192500000.0
2009-12-24 15:02:00,87.44,87.48,87.425,87.48,471600000.0
2009-12-24 15:03:00,87.48,87.48,87.455,87.475,541500000.0
2009-12-24 15:04:00,87.475,87.475,87.425,87.445,176600000.0
2009-12-24 15:05:00,87.44,87.45,87.43,87.445,41400000.0
2009-12-24 15:06:00,87.445,87.465,87.44,87.465,33900000.0
2009-12-24 15:07:00,87.465,87.465,87.45,87.45,22700000.0
2009-12-24 15:08:00,87.455,87.455,87.44,87.455,30700000.0
2009-12-24 15:09:00,87.45,87.46,87.445,87.46,32800000.0
2009-12-24 15:10:00,87.46,87.47,87.45,87.47,25700000.0
2009-12-24 15:11:00,87.47,87.485,87.47,87.48,26400000.0
2009-12-24 15:12:00,87.48,87.485,87.47,87.47,101500000.0
2009-12-24 15:13:00,87.47,87.49,87.47,87.485,169800000.0
2009-12-24 15:14:00,87.48,87.495,87.48,87.485,130400000.0
2009-12-24 15:15:00,87.485,87.495,87.48,87.495,222600000.0
2009-12-24 15:16:00,87.495,87.505,87.43,87.485,644900000.0
2009-12-24 15:17:00,87.485,87.485,87.445,87.445,531700000.0
2009-12-24 15:18:00,87.45,87.455,87.43,87.45,168500000.0
2009-12-24 15:19:00,87.435,87.455,87.42,87.42,119500000.0
2009-12-24 15:20:00,87.425,87.44,87.425,87.435,69100000.0
2009-12-24 15:21:00,87.435,87.465,87.43,87.46,94900000.0
2009-12-24 15:22:00,87.455,87.485,87.455,87.475,38000000.0
2009-12-24 15:23:00,87.47,87.48,87.47,87.475,81300000.0
2009-12-24 15:24:00,87.47,87.47,87.445,87.455,79400000.0
2009-12-24 15:25:00,87.455,87.455,87.455,87.455,19000000.0
2009-12-24 15:26:00,87.46,87.47,87.455,87.465,33400000.0
2009-12-24 15:27:00,87.47,87.47,87.46,87.46,22700000.0
2009-12-24 15:28:00,87.46,87.495,87.455,87.49,164600000.0
2009-12-24 15:29:00,87.49,87.49,87.385,87.405,115900000.0
2009-12-24 15:30:00,87.41,87.555,87.4,87.505,214700000.0
2009-12-24 15:31:00,87.505,87.545,87.46,87.5,298600000.0
2009-12-24 15:32:00,87.505,87.58,87.505,87.575,71300000.0
2009-12-24 15:33:00,87.57,87.58,87.505,87.575,120600000.0
2009-12-24 15:34:00,87.575,87.625,87.555,87.6,139200000.0
2009-12-24 15:35:00,87.6,87.61,87.56,87.565,133700000.0
2009-12-24 15:36:00,87.535,87.555,87.52,87.555,92100000.0
2009-12-24 15:37:00,87.55,87.595,87.55,87.575,59400000.0
2009-12-24 15:38:00,87.575,87.595,87.53,87.54,83600000.0
2009-12-24 15:39:00,87.535,87.54,87.515,87.515,45000000.0
2009-12-24 15:40:00,87.485,87.545,87.485,87.53,64100000.0
2009-12-24 15:41:00,87.525,87.525,87.48,87.495,71400000.0
2009-12-24 15:42:00,87.49,87.49,87.44,87.46,100100000.0
2009-12-24 15:43:00,87.46,87.47,87.445,87.445,32200000.0
2009-12-24 15:44:00,87.45,87.45,87.435,87.435,46800000.0
2009-12-24 15:45:00,87.435,87.475,87.435,87.455,73400000.0
2009-12-24 15:46:00,87.455,87.465,87.435,87.435,69900000.0
2009-12-24 15:47:00,87.435,87.435,87.385,87.385,38000000.0
2009-12-24 15:48:00,87.385,87.415,87.385,87.415,23500000.0
2009-12-24 15:49:00,87.415,87.415,87.395,87.4,24800000.0
2009-12-24 15:50:00,87.395,87.405,87.385,87.405,34600000.0
2009-12-24 15:51:00,87.405,87.41,87.385,87.385,35600000.0
2009-12-24 15:52:00,87.38,87.38,87.36,87.38,95400000.0
2009-12-24 15:53:00,87.375,87.4,87.335,87.355,77500000.0
2009-12-24 15:54:00,87.355,87.365,87.35,87.365,24200000.0
2009-12-24 15:55:00,87.36,87.37,87.34,87.34,68700000.0
2009-12-24 15:56:00,87.335,87.37,87.33,87.355,93700000.0
2009-12-24 15:57:00,87.35,87.37,87.345,87.345,100600000.0
2009-12-24 15:58:00,87.35,87.355,87.33,87.34,44200000.0
2009-12-24 15:59:00,87.34,87.35,87.335,87.345,10600000.0
2009-12-24 16:00:00,87.34,87.355,87.335,87.34,43000000.0
2009-12-24 16:01:00,87.345,87.35,87.345,87.345,18200000.0
2009-12-24 16:02:00,87.34,87.34,87.305,87.305,141800000.0
2009-12-24 16:03:00,87.3,87.315,87.285,87.295,67000000.0
2009-12-24 16:04:00,87.285,87.305,87.285,87.305,30300000.0
2009-12-24 16:05:00,87.31,87.34,87.305,87.335,16200000.0
2009-12-24 16:06:00,87.335,87.365,87.335,87.355,129300000.0
2009-12-24 16:07:00,87.355,87.36,87.345,87.345,84700000.0
2009-12-24 16:08:00,87.345,87.35,87.335,87.35,15900000.0
2009-12-24 16:09:00,87.35,87.35,87.345,87.35,24800000.0
2009-12-24 16:10:00,87.35,87.35,87.345,87.345,8400000.0
2009-12-24 16:11:00,87.345,87.37,87.345,87.355,64900000.0
2009-12-24 16:12:00,87.35,87.365,87.35,87.365,38500000.0
2009-12-24 16:13:00,87.365,87.38,87.365,87.375,31700000.0
2009-12-24 16:14:00,87.375,87.385,87.375,87.375,65400000.0
2009-12-24 16:15:00,87.375,87.465,87.375,87.455,132500000.0
2009-12-24 16:16:00,87.46,87.46,87.435,87.455,200200000.0
2009-12-24 16:17:00,87.445,87.455,87.435,87.435,44100000.0
2009-12-24 16:18:00,87.435,87.45,87.435,87.445,73300000.0
2009-12-24 16:19:00,87.445,87.47,87.435,87.455,172600000.0
2009-12-24 16:20:00,87.455,87.465,87.445,87.46,105600000.0
2009-12-24 16:21:00,87.455,87.475,87.455,87.465,65500000.0
2009-12-24 16:22:00,87.465,87.465,87.445,87.445,42400000.0
2009-12-24 16:23:00,87.445,87.455,87.435,87.435,126800000.0
2009-12-24 16:24:00,87.44,87.44,87.405,87.435,100600000.0
2009-12-24 16:25:00,87.43,87.445,87.41,87.445,166700000.0
2009-12-24 16:26:00,87.44,87.445,87.415,87.42,181300000.0
2009-12-24 16:27:00,87.415,87.43,87.41,87.42,60000000.0
2009-12-24 16:28:00,87.425,87.425,87.4,87.405,106600000.0
2009-12-24 16:29:00,87.405,87.43,87.4,87.415,146100000.0
2009-12-24 16:30:00,87.42,87.42,87.41,87.42,37000000.0
2009-12-24 16:31:00,87.42,87.42,87.395,87.4,30100000.0
2009-12-24 16:32:00,87.405,87.41,87.4,87.405,15000000.0
2009-12-24 16:33:00,87.41,87.41,87.395,87.4,106100000.0
2009-12-24 16:34:00,87.395,87.405,87.36,87.37,265300000.0
2009-12-24 16:35:00,87.37,87.385,87.365,87.38,56700000.0
2009-12-24 16:36:00,87.38,87.405,87.365,87.38,67000000.0
2009-12-24 16:37:00,87.39,87.395,87.38,87.395,25700000.0
2009-12-24 16:38:00,87.395,87.42,87.385,87.415,120800000.0
2009-12-24 16:39:00,87.41,87.425,87.405,87.415,18000000.0
2009-12-24 16:40:00,87.41,87.415,87.385,87.395,42700000.0
2009-12-24 16:41:00,87.4,87.405,87.38,87.38,35100000.0
2009-12-24 16:42:00,87.385,87.385,87.36,87.36,40800000.0
2009-12-24 16:43:00,87.36,87.365,87.335,87.34,95200000.0
2009-12-24 16:44:00,87.33,87.345,87.33,87.345,53100000.0
2009-12-24 16:45:00,87.345,87.405,87.345,87.365,240700000.0
2009-12-24 16:46:00,87.37,87.4,87.355,87.385,88900000.0
2009-12-24 16:47:00,87.395,87.395,87.37,87.385,66300000.0
2009-12-24 16:48:00,87.385,87.39,87.37,87.37,84900000.0
2009-12-24 16:49:00,87.375,87.4,87.365,87.395,126500000.0
2009-12-24 16:50:00,87.39,87.395,87.365,87.375,97300000.0
2009-12-24 16:51:00,87.365,87.385,87.35,87.36,96100000.0
2009-12-24 16:52:00,87.36,87.37,87.35,87.365,100000000.0
2009-12-24 16:53:00,87.375,87.395,87.36,87.385,104500000.0
2009-12-24 16:54:00,87.385,87.4,87.385,87.4,29400000.0
2009-12-24 16:55:00,87.4,87.42,87.39,87.41,86500000.0
2009-12-24 16:56:00,87.405,87.41,87.405,87.41,15500000.0
2009-12-24 16:57:00,87.41,87.44,87.41,87.44,125300000.0
2009-12-24 16:58:00,87.445,87.455,87.42,87.445,120700000.0
2009-12-24 16:59:00,87.45,87.5,87.44,87.5,88900000.0
2009-12-24 17:00:00,87.5,87.51,87.48,87.48,104300000.0
2009-12-24 17:01:00,87.48,87.51,87.475,87.505,69500000.0
2009-12-24 17:02:00,87.5,87.535,87.5,87.53,86200000.0
2009-12-24 17:03:00,87.53,87.53,87.495,87.515,98200000.0
2009-12-24 17:04:00,87.52,87.52,87.475,87.485,47500000.0
2009-12-24 17:05:00,87.485,87.485,87.465,87.47,29200000.0
2009-12-24 17:06:00,87.485,87.485,87.455,87.47,40600000.0
2009-12-24 17:07:00,87.47,87.47,87.43,87.44,36800000.0
2009-12-24 17:08:00,87.44,87.47,87.435,87.455,38400000.0
2009-12-24 17:09:00,87.455,87.455,87.44,87.455,34600000.0
2009-12-24 17:10:00,87.455,87.465,87.455,87.455,15600000.0
2009-12-24 17:11:00,87.46,87.47,87.455,87.465,25600000.0
2009-12-24 17:12:00,87.47,87.515,87.465,87.515,45300000.0
2009-12-24 17:13:00,87.505,87.51,87.48,87.49,31000000.0
2009-12-24 17:14:00,87.5,87.5,87.49,87.49,43200000.0
2009-12-24 17:15:00,87.485,87.5,87.485,87.5,19200000.0
2009-12-24 17:16:00,87.5,87.5,87.485,87.49,26000000.0
2009-12-24 17:17:00,87.495,87.495,87.47,87.485,74000000.0
2009-12-24 17:18:00,87.485,87.495,87.485,87.49,42700000.0
2009-12-24 17:19:00,87.485,87.505,87.485,87.495,54100000.0
2009-12-24 17:20:00,87.49,87.495,87.475,87.475,62700000.0
2009-12-24 17:21:00,87.475,87.475,87.475,87.475,19000000.0
2009-12-24 17:22:00,87.47,87.475,87.47,87.475,26900000.0
2009-12-24 17:23:00,87.475,87.48,87.465,87.47,48100000.0
2009-12-24 17:24:00,87.465,87.465,87.465,87.465,6400000.0
2009-12-24 17:25:00,87.47,87.485,87.47,87.485,30000000.0
2009-12-24 17:26:00,87.475,87.505,87.475,87.505,42700000.0
2009-12-24 17:27:00,87.5,87.51,87.5,87.51,7300000.0
2009-12-24 17:28:00,87.51,87.525,87.505,87.525,73800000.0
2009-12-24 17:29:00,87.525,87.565,87.51,87.565,109600000.0
2009-12-24 17:30:00,87.565,87.565,87.535,87.555,141400000.0
2009-12-24 17:31:00,87.555,87.565,87.535,87.545,105300000.0
2009-12-24 17:32:00,87.545,87.545,87.525,87.525,44200000.0
2009-12-24 17:33:00,87.525,87.535,87.505,87.505,71000000.0
2009-12-24 17:34:00,87.505,87.51,87.475,87.505,191000000.0
2009-12-24 17:35:00,87.505,87.505,87.48,87.485,86700000.0
2009-12-24 17:36:00,87.485,87.485,87.455,87.475,68800000.0
2009-12-24 17:37:00,87.475,87.48,87.46,87.47,59100000.0
2009-12-24 17:38:00,87.465,87.485,87.465,87.465,48700000.0
2009-12-24 17:39:00,87.465,87.475,87.465,87.475,38800000.0
2009-12-24 17:40:00,87.465,87.485,87.465,87.485,54700000.0
2009-12-24 17:41:00,87.485,87.485,87.47,87.485,51700000.0
2009-12-24 17:42:00,87.485,87.485,87.47,87.47,51600000.0
2009-12-24 17:43:00,87.475,87.485,87.475,87.48,103500000.0
2009-12-24 17:44:00,87.475,87.485,87.475,87.475,28800000.0
2009-12-24 17:45:00,87.475,87.485,87.475,87.48,27400000.0
2009-12-24 17:46:00,87.48,87.495,87.43,87.43,52100000.0
2009-12-24 17:47:00,87.445,87.49,87.44,87.49,47300000.0
2009-12-24 17:48:00,87.49,87.51,87.49,87.505,73100000.0
2009-12-24 17:49:00,87.495,87.495,87.455,87.47,92100000.0
2009-12-24 17:50:00,87.47,87.47,87.445,87.45,71200000.0
2009-12-24 17:51:00,87.45,87.46,87.45,87.45,15600000.0
2009-12-24 17:52:00,87.455,87.48,87.45,87.48,24300000.0
2009-12-24 17:53:00,87.475,87.49,87.475,87.475,9000000.0
2009-12-24 17:54:00,87.49,87.505,87.49,87.5,48500000.0
2009-12-24 17:55:00,87.5,87.505,87.495,87.505,40600000.0
2009-12-24 17:56:00,87.5,87.515,87.495,87.515,49000000.0
2009-12-24 17:57:00,87.52,87.52,87.48,87.49,194200000.0
2009-12-24 17:58:00,87.485,87.5,87.48,87.48,78300000.0
2009-12-24 17:59:00,87.48,87.53,87.475,87.51,135300000.0
2009-12-24 18:00:00,87.505,87.535,87.495,87.505,135700000.0
2009-12-24 18:01:00,87.505,87.515,87.5,87.505,44300000.0
2009-12-24 18:02:00,87.51,87.535,87.505,87.535,39500000.0
2009-12-24 18:03:00,87.525,87.53,87.505,87.505,185200000.0
2009-12-24 18:04:00,87.505,87.51,87.495,87.505,43600000.0
2009-12-24 18:05:00,87.505,87.51,87.5,87.5,19600000.0
2009-12-24 18:06:00,87.505,87.51,87.5,87.5,23000000.0
2009-12-24 18:07:00,87.5,87.5,87.495,87.5,7400000.0
2009-12-24 18:08:00,87.5,87.5,87.465,87.465,45000000.0
2009-12-24 18:09:00,87.47,87.47,87.455,87.46,54100000.0
2009-12-24 18:10:00,87.46,87.46,87.445,87.45,36500000.0
2009-12-24 18:11:00,87.455,87.455,87.43,87.43,20200000.0
2009-12-24 18:12:00,87.425,87.425,87.405,87.41,30500000.0
2009-12-24 18:13:00,87.42,87.425,87.385,87.39,59300000.0
2009-12-24 18:14:00,87.39,87.395,87.38,87.38,49900000.0
2009-12-24 18:15:00,87.385,87.405,87.385,87.39,18000000.0
2009-12-24 18:16:00,87.395,87.415,87.385,87.405,37300000.0
2009-12-24 18:17:00,87.41,87.435,87.405,87.425,15200000.0
2009-12-24 18:18:00,87.43,87.435,87.42,87.435,26900000.0
2009-12-24 18:19:00,87.435,87.465,87.435,87.465,84400000.0
2009-12-24 18:20:00,87.47,87.505,87.455,87.48,164500000.0
2009-12-24 18:21:00,87.48,87.48,87.445,87.47,87100000.0
2009-12-24 18:22:00,87.465,87.47,87.46,87.46,27800000.0
2009-12-24 18:23:00,87.46,87.46,87.425,87.43,18100000.0
2009-12-24 18:24:00,87.43,87.445,87.43,87.435,33000000.0
2009-12-24 18:25:00,87.43,87.445,87.43,87.445,11000000.0
2009-12-24 18:26:00,87.44,87.445,87.43,87.435,20000000.0
2009-12-24 18:27:00,87.42,87.435,87.415,87.425,38100000.0
2009-12-24 18:28:00,87.425,87.425,87.41,87.41,17700000.0
2009-12-24 18:29:00,87.41,87.43,87.4,87.43,22400000.0
2009-12-24 18:30:00,87.43,87.445,87.415,87.42,90600000.0
2009-12-24 18:31:00,87.415,87.43,87.415,87.425,18500000.0
2009-12-24 18:32:00,87.425,87.435,87.42,87.42,15800000.0
2009-12-24 18:33:00,87.42,87.435,87.42,87.43,21200000.0
2009-12-24 18:34:00,87.43,87.44,87.415,87.44,194000000.0
2009-12-24 18:35:00,87.435,87.44,87.43,87.435,117400000.0
2009-12-24 18:36:00,87.43,87.445,87.4,87.41,88400000.0
2009-12-24 18:37:00,87.41,87.435,87.4,87.415,115300000.0
2009-12-24 18:38:00,87.41,87.43,87.39,87.425,95400000.0
2009-12-24 18:39:00,87.42,87.425,87.395,87.395,52900000.0
2009-12-24 18:40:00,87.39,87.39,87.365,87.37,16000000.0
2009-12-24 18:41:00,87.375,87.42,87.375,87.415,53600000.0
2009-12-24 18:42:00,87.41,87.435,87.405,87.435,40000000.0
2009-12-24 18:43:00,87.43,87.455,87.425,87.44,75600000.0
2009-12-24 18:44:00,87.44,87.46,87.44,87.45,59600000.0
2009-12-24 18:45:00,87.45,87.46,87.45,87.46,11000000.0
2009-12-24 18:46:00,87.46,87.47,87.445,87.445,11000000.0
2009-12-24 18:47:00,87.445,87.445,87.44,87.44,12600000.0
2009-12-24 18:48:00,87.44,87.44,87.43,87.43,12100000.0
2009-12-24 18:49:00,87.425,87.45,87.425,87.44,29900000.0
2009-12-24 18:50:00,87.44,87.455,87.44,87.45,36000000.0
2009-12-24 18:51:00,87.45,87.455,87.44,87.45,16000000.0
2009-12-24 18:52:00,87.455,87.455,87.445,87.45,13000000.0
2009-12-24 18:53:00,87.46,87.48,87.46,87.475,24700000.0
2009-12-24 18:54:00,87.475,87.475,87.46,87.46,28700000.0
2009-12-24 18:55:00,87.45,87.465,87.45,87.45,28700000.0
2009-12-24 18:56:00,87.445,87.455,87.445,87.455,7000000.0
2009-12-24 18:57:00,87.46,87.47,87.46,87.465,12100000.0
2009-12-24 18:58:00,87.465,87.465,87.43,87.43,18200000.0
2009-12-24 18:59:00,87.43,87.43,87.39,87.43,38000000.0
2009-12-24 19:00:00,87.43,87.43,87.385,87.395,29000000.0
2009-12-24 19:01:00,87.395,87.395,87.375,87.375,45900000.0
2009-12-24 19:02:00,87.375,87.38,87.365,87.37,66100000.0
2009-12-24 19:03:00,87.365,87.37,87.365,87.365,15100000.0
2009-12-24 19:04:00,87.365,87.37,87.335,87.335,39000000.0
2009-12-24 19:05:00,87.335,87.35,87.33,87.35,20000000.0
2009-12-24 19:06:00,87.345,87.37,87.345,87.36,20000000.0
2009-12-24 19:07:00,87.36,87.365,87.335,87.34,28000000.0
2009-12-24 19:08:00,87.34,87.345,87.33,87.34,10000000.0
2009-12-24 19:09:00,87.35,87.355,87.34,87.34,13000000.0
2009-12-24 19:10:00,87.345,87.345,87.335,87.34,9400000.0
2009-12-24 19:11:00,87.34,87.345,87.335,87.34,15000000.0
2009-12-24 19:12:00,87.34,87.355,87.335,87.35,19500000.0
2009-12-24 19:13:00,87.35,87.355,87.34,87.345,22000000.0
2009-12-24 19:14:00,87.35,87.35,87.345,87.345,2000000.0
2009-12-24 19:15:00,87.335,87.345,87.335,87.34,8400000.0
2009-12-24 19:16:00,87.345,87.35,87.335,87.34,21000000.0
2009-12-24 19:17:00,87.34,87.365,87.325,87.365,41100000.0
2009-12-24 19:18:00,87.365,87.37,87.35,87.37,28000000.0
2009-12-24 19:19:00,87.37,87.38,87.365,87.375,13000000.0
2009-12-24 19:20:00,87.375,87.375,87.35,87.35,34800000.0
2009-12-24 19:21:00,87.355,87.36,87.345,87.355,52000000.0
2009-12-24 19:22:00,87.355,87.355,87.34,87.35,24500000.0
2009-12-24 19:23:00,87.345,87.345,87.335,87.34,7900000.0
2009-12-24 19:24:00,87.335,87.35,87.335,87.35,20300000.0
2009-12-24 19:25:00,87.345,87.345,87.335,87.335,13600000.0
2009-12-24 19:26:00,87.33,87.33,87.24,87.265,71500000.0
2009-12-24 19:27:00,87.265,87.28,87.26,87.275,120900000.0
2009-12-24 19:28:00,87.275,87.275,87.245,87.265,54400000.0
2009-12-24 19:29:00,87.26,87.265,87.23,87.235,28700000.0
2009-12-24 19:30:00,87.23,87.235,87.22,87.23,59800000.0
2009-12-24 19:31:00,87.23,87.235,87.22,87.225,44000000.0
2009-12-24 19:32:00,87.22,87.235,87.22,87.23,51000000.0
2009-12-24 19:33:00,87.235,87.255,87.235,87.245,23700000.0
2009-12-24 19:34:00,87.255,87.255,87.24,87.245,44900000.0
2009-12-24 19:35:00,87.24,87.275,87.24,87.275,121800000.0
2009-12-24 19:36:00,87.275,87.275,87.275,87.275,2400000.0
2009-12-24 19:37:00,87.275,87.275,87.275,87.275,6600000.0
2009-12-24 19:38:00,87.275,87.275,87.255,87.26,33900000.0
2009-12-24 19:39:00,87.26,87.26,87.245,87.245,36400000.0
2009-12-24 19:40:00,87.255,87.26,87.245,87.26,60500000.0
2009-12-24 19:41:00,87.26,87.26,87.245,87.255,59300000.0
2009-12-24 19:42:00,87.25,87.255,87.25,87.25,24900000.0
2009-12-24 19:43:00,87.25,87.26,87.24,87.26,78000000.0
2009-12-24 19:44:00,87.26,87.26,87.24,87.24,27800000.0
2009-12-24 19:45:00,87.22,87.24,87.205,87.24,27400000.0
2009-12-24 19:46:00,87.235,87.235,87.22,87.225,23900000.0
2009-12-24 19:47:00,87.23,87.24,87.21,87.225,38400000.0
2009-12-24 19:48:00,87.225,87.26,87.225,87.26,29700000.0
2009-12-24 19:49:00,87.26,87.265,87.25,87.265,29500000.0
2009-12-24 19:50:00,87.265,87.265,87.24,87.265,25000000.0
2009-12-24 19:51:00,87.275,87.28,87.265,87.265,18400000.0
2009-12-24 19:52:00,87.26,87.265,87.26,87.265,12200000.0
2009-12-24 19:53:00,87.285,87.29,87.265,87.28,18200000.0
2009-12-24 19:54:00,87.26,87.27,87.25,87.26,17000000.0
2009-12-24 19:55:00,87.255,87.275,87.255,87.27,16600000.0
2009-12-24 19:57:00,87.27,87.27,87.27,87.27,4000000.0
2009-12-24 19:58:00,87.265,87.31,87.255,87.295,63100000.0
2009-12-24 19:59:00,87.295,87.315,87.265,87.265,86700000.0
2009-12-24 20:00:00,87.255,87.255,87.235,87.245,175700000.0
2009-12-24 20:01:00,87.245,87.265,87.245,87.255,81500000.0
2009-12-24 20:02:00,87.255,87.26,87.24,87.255,121100000.0
2009-12-24 20:03:00,87.255,87.255,87.25,87.255,38500000.0
2009-12-24 20:04:00,87.26,87.265,87.25,87.255,40900000.0
2009-12-24 20:05:00,87.26,87.26,87.255,87.255,20100000.0
2009-12-24 20:06:00,87.255,87.255,87.245,87.25,22900000.0
2009-12-24 20:07:00,87.245,87.25,87.235,87.245,22500000.0
2009-12-24 20:08:00,87.245,87.255,87.24,87.255,65300000.0
2009-12-24 20:09:00,87.255,87.255,87.23,87.245,33300000.0
2009-12-24 20:10:00,87.245,87.245,87.245,87.245,21200000.0
2009-12-24 20:11:00,87.25,87.26,87.24,87.24,32100000.0
2009-12-24 20:12:00,87.24,87.275,87.24,87.27,29600000.0
2009-12-24 20:13:00,87.27,87.27,87.265,87.27,35800000.0
2009-12-24 20:14:00,87.245,87.255,87.23,87.24,65500000.0
2009-12-24 20:15:00,87.25,87.255,87.245,87.255,41800000.0
2009-12-24 20:16:00,87.255,87.255,87.225,87.225,22500000.0
2009-12-24 20:17:00,87.235,87.25,87.225,87.24,36100000.0
2009-12-24 20:18:00,87.24,87.255,87.215,87.25,59800000.0
2009-12-24 20:19:00,87.245,87.245,87.225,87.24,29800000.0
2009-12-24 20:20:00,87.24,87.24,87.24,87.24,28800000.0
2009-12-24 20:21:00,87.24,87.24,87.24,87.24,1600000.0
2009-12-24 20:22:00,87.24,87.24,87.24,87.24,3200000.0
2009-12-24 20:23:00,87.24,87.24,87.23,87.235,12900000.0
2009-12-24 20:24:00,87.235,87.255,87.215,87.235,35200000.0
2009-12-24 20:25:00,87.235,87.235,87.21,87.21,14900000.0
2009-12-24 20:26:00,87.22,87.22,87.21,87.21,4000000.0
2009-12-24 20:27:00,87.205,87.215,87.205,87.215,5200000.0
2009-12-24 20:28:00,87.215,87.22,87.215,87.215,15100000.0
2009-12-24 20:29:00,87.215,87.215,87.205,87.21,26700000.0
2009-12-24 20:30:00,87.205,87.21,87.205,87.205,16400000.0
2009-12-24 20:31:00,87.205,87.21,87.205,87.205,13600000.0
2009-12-24 20:32:00,87.21,87.21,87.165,87.175,25500000.0
2009-12-24 20:33:00,87.18,87.18,87.17,87.175,12400000.0
2009-12-24 20:34:00,87.18,87.195,87.18,87.195,18500000.0
2009-12-24 20:35:00,87.195,87.195,87.185,87.185,10300000.0
2009-12-24 20:36:00,87.185,87.185,87.175,87.175,9000000.0
2009-12-24 20:37:00,87.17,87.175,87.17,87.175,37700000.0
2009-12-24 20:38:00,87.175,87.195,87.17,87.17,34200000.0
2009-12-24 20:39:00,87.17,87.17,87.155,87.165,109000000.0
2009-12-24 20:40:00,87.17,87.175,87.165,87.165,31600000.0
2009-12-24 20:41:00,87.16,87.165,87.16,87.16,42100000.0
2009-12-24 20:42:00,87.16,87.17,87.16,87.165,12900000.0
2009-12-24 20:43:00,87.165,87.165,87.15,87.165,22700000.0
2009-12-24 20:44:00,87.175,87.175,87.17,87.175,5000000.0
2009-12-24 20:45:00,87.16,87.16,87.16,87.16,3300000.0
2009-12-24 20:46:00,87.16,87.165,87.16,87.16,3600000.0
2009-12-24 20:47:00,87.16,87.165,87.16,87.165,6400000.0
2009-12-24 20:48:00,87.16,87.16,87.16,87.16,1000000.0
2009-12-24 20:49:00,87.12,87.15,87.12,87.145,13500000.0
2009-12-24 20:50:00,87.16,87.17,87.15,87.155,58100000.0
2009-12-24 20:51:00,87.155,87.155,87.12,87.12,70800000.0
2009-12-24 20:52:00,87.12,87.13,87.115,87.125,25100000.0
2009-12-24 20:53:00,87.145,87.145,87.115,87.115,60100000.0
2009-12-24 20:54:00,87.115,87.115,87.08,87.105,40300000.0
2009-12-24 20:55:00,87.105,87.105,87.075,87.08,27500000.0
2009-12-24 20:56:00,87.095,87.1,87.075,87.08,39300000.0
2009-12-24 20:57:00,87.045,87.075,86.96,87.07,123200000.0
2009-12-24 20:58:00,87.075,87.095,87.055,87.07,67900000.0
2009-12-24 20:59:00,87.07,87.07,87.065,87.07,11700000.0
2009-12-24 21:00:00,87.08,87.095,87.07,87.085,64100000.0
2009-12-24 21:01:00,87.08,87.11,87.055,87.07,43000000.0
2009-12-24 21:02:00,87.08,87.09,87.08,87.085,18400000.0
2009-12-24 21:03:00,87.09,87.09,87.065,87.075,51800000.0
2009-12-24 21:04:00,87.09,87.1,87.05,87.075,111400000.0
2009-12-24 21:05:00,87.085,87.09,87.07,87.085,30900000.0
2009-12-24 21:06:00,87.08,87.08,87.03,87.04,38000000.0
2009-12-24 21:07:00,87.04,87.055,87.04,87.055,13700000.0
2009-12-24 21:08:00,87.06,87.06,87.055,87.06,16800000.0
2009-12-24 21:09:00,87.06,87.06,87.06,87.06,2000000.0
2009-12-24 21:10:00,87.07,87.07,87.06,87.06,5000000.0
2009-12-24 21:11:00,87.055,87.06,87.025,87.025,17100000.0
2009-12-24 21:12:00,87.035,87.04,87.035,87.035,3000000.0
2009-12-24 21:13:00,87.04,87.04,87.03,87.03,39300000.0
2009-12-24 21:14:00,87.03,87.055,87.03,87.03,22300000.0
2009-12-24 21:15:00,87.03,87.03,87.03,87.03,23200000.0
2009-12-24 21:16:00,87.03,87.045,87.03,87.045,20800000.0
2009-12-24 21:17:00,87.045,87.05,87.045,87.05,20700000.0
2009-12-24 21:18:00,87.04,87.045,87.04,87.045,13900000.0
2009-12-24 21:19:00,87.055,87.055,86.98,86.995,123000000.0
2009-12-24 21:20:00,86.995,87.015,86.995,87.015,86400000.0
2009-12-24 21:21:00,87.015,87.03,87.015,87.025,43200000.0
2009-12-24 21:22:00,87.025,87.025,86.955,86.975,105100000.0
2009-12-24 21:23:00,86.985,86.985,86.98,86.98,40900000.0
2009-12-24 21:24:00,86.98,87.0,86.975,87.0,34000000.0
2009-12-24 21:25:00,86.99,87.005,86.99,87.0,8000000.0
2009-12-24 21:26:00,86.995,86.995,86.995,86.995,3300000.0
2009-12-24 21:27:00,87.005,87.03,86.995,87.005,16300000.0
2009-12-24 21:28:00,87.02,87.025,87.02,87.025,2000000.0
2009-12-24 21:29:00,87.03,87.045,87.025,87.025,17000000.0
2009-12-24 21:30:00,87.025,87.025,87.025,87.025,6500000.0
2009-12-24 21:31:00,87.025,87.025,87.0,87.005,7700000.0
2009-12-24 21:32:00,87.01,87.015,87.0,87.0,4000000.0
2009-12-24 21:33:00,87.02,87.025,87.01,87.015,12000000.0
2009-12-24 21:34:00,87.015,87.02,87.015,87.02,33000000.0
2009-12-24 21:35:00,87.02,87.045,87.015,87.015,17700000.0
2009-12-24 21:36:00,87.02,87.02,87.015,87.015,9000000.0
2009-12-24 21:37:00,87.0,87.0,86.995,86.995,13100000.0
2009-12-24 21:38:00,86.995,87.02,86.995,87.02,27000000.0
2009-12-24 21:39:00,87.005,87.005,87.005,87.005,2500000.0
2009-12-24 21:40:00,87.0,87.0,86.995,86.995,7500000.0
2009-12-24 21:41:00,86.985,86.995,86.985,86.99,39700000.0
2009-12-24 21:44:00,86.97,87.005,86.97,87.005,18400000.0
2009-12-24 21:45:00,87.0,87.0,87.0,87.0,5000000.0
2009-12-24 21:46:00,86.99,87.015,86.98,87.015,50800000.0
2009-12-24 21:47:00,87.02,87.035,87.02,87.025,10800000.0
2009-12-24 21:48:00,87.025,87.04,87.01,87.04,52600000.0
2009-12-24 21:49:00,87.04,87.065,87.04,87.055,11300000.0
2009-12-24 21:50:00,87.065,87.07,87.055,87.065,32100000.0
2009-12-24 21:51:00,87.07,87.09,87.07,87.09,16700000.0
2009-12-24 21:52:00,87.09,87.09,87.07,87.075,17800000.0
2009-12-24 21:53:00,87.1,87.105,87.085,87.085,20200000.0
2009-12-24 21:54:00,87.085,87.115,87.085,87.115,38100000.0
2009-12-24 21:55:00,87.11,87.115,87.105,87.115,32300000.0
2009-12-24 21:56:00,87.115,87.14,87.115,87.14,29200000.0
2009-12-24 21:57:00,87.145,87.15,87.13,87.13,20200000.0
2009-12-24 21:58:00,87.135,87.15,87.125,87.125,21300000.0
2009-12-24 21:59:00,87.125,87.18,87.125,87.18,32400000.0
2009-12-24 22:00:00,87.18,87.18,87.105,87.105,44700000.0
2009-12-24 22:01:00,87.11,87.115,87.105,87.115,23800000.0
2009-12-24 22:02:00,87.115,87.115,87.11,87.115,10000000.0
2009-12-24 22:03:00,87.115,87.115,87.105,87.105,37800000.0
2009-12-24 22:05:00,87.11,87.11,87.11,87.11,6000000.0
2009-12-24 22:06:00,87.11,87.13,87.11,87.13,8700000.0
2009-12-24 22:07:00,87.13,87.13,87.11,87.11,6000000.0
2009-12-24 22:08:00,87.12,87.14,87.12,87.14,8400000.0
2009-12-24 22:09:00,87.14,87.14,87.14,87.14,1600000.0
2009-12-24 22:11:00,87.14,87.165,87.14,87.165,11200000.0
2009-12-24 22:12:00,87.16,87.18,87.16,87.175,25700000.0
2009-12-24 22:13:00,87.19,87.19,87.19,87.19,15200000.0
2009-12-24 22:14:00,87.18,87.18,87.175,87.175,7000000.0
2009-12-24 22:15:00,87.175,87.175,87.175,87.175,1600000.0
2009-12-24 22:17:00,87.17,87.175,87.17,87.175,4800000.0
2009-12-24 22:18:00,87.17,87.17,87.17,87.17,2100000.0
2009-12-24 22:19:00,87.175,87.19,87.175,87.175,7400000.0
2009-12-24 22:20:00,87.175,87.175,87.175,87.175,1600000.0
2009-12-24 22:24:00,87.19,87.225,87.16,87.225,19700000.0
2009-12-24 22:25:00,87.225,87.225,87.17,87.225,12300000.0
2009-12-24 22:26:00,87.22,87.22,87.22,87.22,3800000.0
2009-12-24 22:27:00,87.22,87.22,87.215,87.215,5400000.0
2009-12-24 22:29:00,87.205,87.215,87.185,87.185,11400000.0
2009-12-24 22:30:00,87.19,87.21,87.16,87.165,33600000.0
2009-12-24 22:31:00,87.195,87.215,87.165,87.19,16400000.0
2009-12-24 22:32:00,87.18,87.19,87.18,87.19,9100000.0
2009-12-24 22:33:00,87.19,87.19,87.19,87.19,2000000.0
2009-12-24 22:34:00,87.19,87.215,87.165,87.185,26200000.0
2009-12-24 22:35:00,87.185,87.185,87.185,87.185,1600000.0
2009-12-24 22:37:00,87.185,87.185,87.185,87.185,1600000.0
2009-12-24 22:38:00,87.185,87.185,87.185,87.185,1600000.0
2009-12-24 22:39:00,87.18,87.18,87.175,87.18,6600000.0
2009-12-24 22:40:00,87.205,87.205,87.205,87.205,4800000.0
2009-12-24 22:41:00,87.205,87.205,87.205,87.205,2500000.0
2009-12-24 22:42:00,87.205,87.205,87.205,87.205,4600000.0
2009-12-24 22:43:00,87.195,87.195,87.175,87.18,13900000.0
2009-12-24 22:44:00,87.175,87.2,87.16,87.16,16600000.0
2009-12-24 22:45:00,87.19,87.2,87.175,87.18,9200000.0
2009-12-24 22:46:00,87.18,87.19,87.18,87.185,33600000.0
2009-12-24 22:47:00,87.2,87.205,87.2,87.205,6500000.0
2009-12-24 22:50:00,87.2,87.2,87.19,87.19,2600000.0
2009-12-24 22:52:00,87.195,87.205,87.195,87.205,13600000.0
2009-12-24 22:54:00,87.195,87.205,87.195,87.205,4000000.0
2009-12-24 22:55:00,87.2,87.2,87.2,87.2,1600000.0
2009-12-24 22:58:00,87.215,87.245,87.215,87.245,8000000.0
2009-12-24 22:59:00,87.245,87.245,87.235,87.235,4000000.0
2009-12-24 23:00:00,87.235,87.235,87.235,87.235,7200000.0
2009-12-24 23:02:00,87.225,87.285,87.145,87.18,39000000.0
2009-12-24 23:03:00,87.195,87.235,87.18,87.23,19300000.0
2009-12-24 23:04:00,87.235,87.235,87.22,87.225,17300000.0
2009-12-24 23:05:00,87.225,87.225,87.225,87.225,6700000.0
2009-12-24 23:06:00,87.215,87.215,87.175,87.19,7900000.0
2009-12-24 23:07:00,87.19,87.19,87.19,87.19,2000000.0
2009-12-24 23:08:00,87.185,87.185,87.185,87.185,1600000.0
2009-12-24 23:10:00,87.185,87.185,87.185,87.185,3700000.0
2009-12-24 23:11:00,87.185,87.185,87.14,87.15,9600000.0
2009-12-24 23:12:00,87.15,87.15,87.145,87.15,5600000.0
2009-12-24 23:13:00,87.15,87.15,87.15,87.15,1600000.0
2009-12-24 23:14:00,87.155,87.155,87.15,87.15,11100000.0
2009-12-24 23:15:00,87.15,87.15,87.15,87.15,14400000.0
2009-12-24 23:17:00,87.15,87.15,87.15,87.15,3800000.0
2009-12-24 23:18:00,87.145,87.145,87.125,87.125,9400000.0
2009-12-24 23:19:00,87.145,87.15,87.145,87.15,13300000.0
2009-12-24 23:20:00,87.15,87.15,87.15,87.15,3200000.0
2009-12-24 23:21:00,87.15,87.155,87.15,87.155,5300000.0
2009-12-24 23:22:00,87.15,87.15,87.11,87.125,15900000.0
2009-12-24 23:23:00,87.14,87.15,87.125,87.15,25200000.0
2009-12-24 23:24:00,87.145,87.16,87.14,87.16,19800000.0
2009-12-24 23:25:00,87.16,87.165,87.16,87.165,5400000.0
2009-12-24 23:26:00,87.165,87.165,87.165,87.165,2300000.0
2009-12-24 23:27:00,87.165,87.165,87.13,87.14,11000000.0
2009-12-24 23:28:00,87.14,87.14,87.135,87.135,15300000.0
2009-12-24 23:29:00,87.15,87.16,87.15,87.16,10900000.0
2009-12-24 23:30:00,87.16,87.165,87.15,87.15,9100000.0
2009-12-24 23:31:00,87.15,87.15,87.15,87.15,5400000.0
2009-12-24 23:32:00,87.155,87.155,87.15,87.15,5400000.0
2009-12-24 23:33:00,87.115,87.175,87.11,87.135,33000000.0
2009-12-24 23:34:00,87.135,87.135,87.125,87.125,4800000.0
2009-12-24 23:35:00,87.12,87.125,87.12,87.12,11500000.0
2009-12-24 23:36:00,87.12,87.135,87.12,87.135,3400000.0
2009-12-24 23:37:00,87.125,87.125,87.125,87.125,2400000.0
2009-12-24 23:39:00,87.115,87.115,87.115,87.115,2200000.0
2009-12-24 23:40:00,87.125,87.13,87.125,87.13,9900000.0
2009-12-24 23:41:00,87.135,87.135,87.135,87.135,4800000.0
2009-12-24 23:42:00,87.115,87.135,87.115,87.135,14400000.0
2009-12-24 23:43:00,87.115,87.115,87.115,87.115,3000000.0
2009-12-24 23:44:00,87.12,87.14,87.12,87.14,14500000.0
2009-12-24 23:45:00,87.15,87.155,87.145,87.145,16900000.0
2009-12-24 23:46:00,87.145,87.155,87.145,87.155,12000000.0
2009-12-24 23:48:00,87.145,87.145,87.14,87.14,6000000.0
2009-12-24 23:51:00,87.15,87.15,87.15,87.15,12500000.0
2009-12-24 23:52:00,87.15,87.15,87.15,87.15,5000000.0
2009-12-24 23:53:00,87.115,87.145,87.115,87.145,4800000.0
2009-12-24 23:54:00,87.115,87.145,87.115,87.145,9600000.0
2009-12-24 23:55:00,87.155,87.155,87.155,87.155,4800000.0
2009-12-24 23:56:00,87.135,87.135,87.135,87.135,2400000.0
2009-12-24 23:57:00,87.155,87.155,87.155,87.155,2400000.0
2009-12-24 23:59:00,87.165,87.165,87.16,87.16,7400000.0
2009-12-28 00:00:00,87.085,87.085,87.05,87.05,5000000.0
2009-12-28 00:01:00,87.055,87.055,87.055,87.055,1000000.0
2009-12-28 00:02:00,86.98,87.065,86.98,87.065,23600000.0
2009-12-28 00:03:00,87.065,87.08,87.065,87.08,21400000.0
2009-12-28 00:04:00,87.08,87.08,87.08,87.08,19800000.0
2009-12-28 00:05:00,87.08,87.085,87.08,87.085,10700000.0
2009-12-28 00:06:00,87.08,87.09,87.075,87.075,23700000.0
2009-12-28 00:07:00,87.075,87.075,87.075,87.075,14000000.0
2009-12-28 00:08:00,87.075,87.075,87.075,87.075,20000000.0
2009-12-28 00:09:00,87.075,87.105,87.075,87.105,30000000.0
2009-12-28 00:10:00,87.105,87.11,87.105,87.11,15600000.0
2009-12-28 00:11:00,87.11,87.11,87.11,87.11,12000000.0
2009-12-28 00:12:00,87.11,87.11,87.11,87.11,12000000.0
2009-12-28 00:13:00,87.11,87.135,87.11,87.135,14000000.0
2009-12-28 00:14:00,87.145,87.15,87.145,87.15,23000000.0
2009-12-28 00:15:00,87.15,87.155,87.15,87.155,17500000.0
2009-12-28 00:16:00,87.155,87.21,87.155,87.2,25800000.0
2009-12-28 00:17:00,87.2,87.22,87.2,87.215,14400000.0
2009-12-28 00:18:00,87.175,87.19,87.175,87.19,9600000.0
2009-12-28 00:19:00,87.19,87.21,87.19,87.21,21800000.0
2009-12-28 00:20:00,87.21,87.215,87.21,87.215,24000000.0
2009-12-28 00:21:00,87.225,87.225,87.215,87.22,19200000.0
2009-12-28 00:22:00,87.22,87.23,87.22,87.22,15400000.0
2009-12-28 00:23:00,87.22,87.22,87.22,87.22,8000000.0
2009-12-28 00:24:00,87.22,87.23,87.22,87.225,20800000.0
2009-12-28 00:25:00,87.23,87.245,87.23,87.245,7200000.0
2009-12-28 00:26:00,87.255,87.255,87.255,87.255,3200000.0
2009-12-28 00:27:00,87.255,87.255,87.25,87.255,11300000.0
2009-12-28 00:28:00,87.255,87.255,87.255,87.255,1600000.0
2009-12-28 00:29:00,87.255,87.255,87.255,87.255,1600000.0
2009-12-28 00:30:00,87.255,87.305,87.255,87.305,20200000.0
2009-12-28 00:31:00,87.305,87.33,87.305,87.325,11000000.0
2009-12-28 00:32:00,87.325,87.325,87.32,87.32,2000000.0
2009-12-28 00:33:00,87.32,87.32,87.32,87.32,3400000.0
2009-12-28 00:34:00,87.201,87.215,87.198,87.21,7400000.0
2009-12-28 00:35:00,87.32,87.325,87.32,87.325,7400000.0
2009-12-28 00:36:00,87.325,87.325,87.32,87.32,6000000.0
2009-12-28 00:37:00,87.32,87.345,87.295,87.305,37700000.0
2009-12-28 00:38:00,87.305,87.335,87.305,87.335,23800000.0
2009-12-28 00:39:00,87.335,87.335,87.335,87.335,5000000.0
2009-12-28 00:40:00,87.335,87.36,87.325,87.325,14000000.0
2009-12-28 00:41:00,87.335,87.355,87.325,87.35,11500000.0
2009-12-28 00:42:00,87.325,87.36,87.325,87.335,15000000.0
2009-12-28 00:43:00,87.335,87.36,87.325,87.325,11000000.0
2009-12-28 00:44:00,87.335,87.37,87.305,87.32,21700000.0
2009-12-28 00:45:00,87.32,87.325,87.32,87.32,6000000.0
2009-12-28 00:46:00,87.325,87.35,87.325,87.345,11000000.0
2009-12-28 00:47:00,87.345,87.35,87.325,87.325,8600000.0
2009-12-28 00:48:00,87.165,87.177,87.133,87.172,6000000.0
2009-12-28 00:49:00,87.171,87.171,87.149,87.149,6000000.0
2009-12-28 00:50:00,87.295,87.295,87.255,87.285,6000000.0
2009-12-28 00:51:00,87.285,87.295,87.285,87.29,5600000.0
2009-12-28 00:52:00,87.295,87.3,87.29,87.295,8600000.0
2009-12-28 00:53:00,87.295,87.295,87.295,87.295,4800000.0
2009-12-28 00:54:00,87.295,87.3,87.28,87.295,16000000.0
2009-12-28 00:55:00,87.3,87.3,87.295,87.295,9000000.0
2009-12-28 00:56:00,87.3,87.3,87.295,87.295,8800000.0
2009-12-28 00:57:00,87.3,87.3,87.295,87.295,6600000.0
2009-12-28 00:58:00,87.295,87.295,87.255,87.295,13000000.0
2009-12-28 00:59:00,87.3,87.3,87.285,87.285,4000000.0
2009-12-28 01:00:00,87.31,87.34,87.31,87.32,69600000.0
2009-12-28 01:01:00,87.32,87.32,87.305,87.32,36800000.0
2009-12-28 01:02:00,87.32,87.33,87.32,87.33,23100000.0
2009-12-28 01:03:00,87.33,87.335,87.33,87.335,8200000.0
2009-12-28 01:04:00,87.335,87.365,87.335,87.365,58700000.0
2009-12-28 01:05:00,87.37,87.37,87.335,87.335,77600000.0
2009-12-28 01:06:00,87.335,87.345,87.3,87.34,61100000.0
2009-12-28 01:07:00,87.34,87.34,87.335,87.335,14000000.0
2009-12-28 01:08:00,87.335,87.335,87.305,87.305,22300000.0
2009-12-28 01:09:00,87.305,87.305,87.305,87.305,6400000.0
2009-12-28 01:10:00,87.305,87.315,87.305,87.305,18200000.0
2009-12-28 01:11:00,87.305,87.335,87.29,87.335,113500000.0
2009-12-28 01:12:00,87.047,87.091,87.047,87.079,35200000.0
2009-12-28 01:13:00,87.078,87.081,87.065,87.081,35200000.0
2009-12-28 01:14:00,87.34,87.345,87.34,87.34,35200000.0
2009-12-28 01:15:00,87.335,87.35,87.325,87.34,89600000.0
2009-12-28 01:16:00,87.35,87.35,87.335,87.34,38400000.0
2009-12-28 01:17:00,87.345,87.345,87.33,87.33,41600000.0
2009-12-28 01:18:00,87.335,87.34,87.335,87.335,16000000.0
2009-12-28 01:19:00,87.133,87.152,87.131,87.152,2400000.0
2009-12-28 01:20:00,87.3,87.3,87.3,87.3,2400000.0
2009-12-28 01:21:00,87.31,87.335,87.31,87.315,53600000.0
2009-12-28 01:22:00,87.31,87.31,87.305,87.305,12800000.0
2009-12-28 01:23:00,87.3,87.305,87.295,87.295,28800000.0
2009-12-28 01:24:00,87.305,87.305,87.305,87.305,16000000.0
2009-12-28 01:25:00,87.145,87.149,87.142,87.142,28800000.0
2009-12-28 01:26:00,87.305,87.305,87.285,87.3,28800000.0
2009-12-28 01:27:00,87.305,87.305,87.3,87.305,16000000.0
2009-12-28 01:28:00,87.31,87.31,87.305,87.305,25600000.0
2009-12-28 01:29:00,87.31,87.325,87.305,87.305,83200000.0
2009-12-28 01:30:00,87.305,87.305,87.295,87.295,38400000.0
2009-12-28 01:31:00,87.275,87.275,87.275,87.275,8000000.0
2009-12-28 01:32:00,87.27,87.29,87.255,87.26,91200000.0
2009-12-28 01:33:00,87.27,87.27,87.27,87.27,6400000.0
2009-12-28 01:34:00,87.265,87.285,87.265,87.28,60800000.0
2009-12-28 01:35:00,87.28,87.285,87.255,87.26,60800000.0
2009-12-28 01:36:00,87.265,87.265,87.26,87.26,9600000.0
2009-12-28 01:37:00,87.25,87.26,87.245,87.26,38800000.0
2009-12-28 01:38:00,87.25,87.26,87.215,87.24,120400000.0
2009-12-28 01:39:00,87.24,87.265,87.24,87.26,70400000.0
2009-12-28 01:40:00,87.255,87.265,87.255,87.265,28800000.0
2009-12-28 01:41:00,87.265,87.265,87.265,87.265,28800000.0
2009-12-28 01:42:00,87.265,87.265,87.26,87.265,35200000.0
2009-12-28 01:43:00,87.26,87.26,87.255,87.255,22400000.0
2009-12-28 01:44:00,87.255,87.255,87.21,87.25,60800000.0
2009-12-28 01:45:00,87.23,87.23,87.2,87.2,67200000.0
2009-12-28 01:46:00,87.2,87.205,87.185,87.19,72000000.0
2009-12-28 01:47:00,87.195,87.22,87.195,87.22,67200000.0
2009-12-28 01:48:00,87.225,87.24,87.195,87.24,59200000.0
2009-12-28 01:49:00,87.23,87.23,87.18,87.185,43600000.0
2009-12-28 01:50:00,87.185,87.195,87.125,87.16,198000000.0
2009-12-28 01:51:00,87.16,87.18,87.16,87.175,54400000.0
2009-12-28 01:52:00,87.175,87.215,87.175,87.21,105600000.0
2009-12-28 01:53:00,87.205,87.205,87.185,87.185,61300000.0
2009-12-28 01:54:00,87.195,87.195,87.195,87.195,1600000.0
2009-12-28 01:55:00,87.195,87.195,87.195,87.195,1600000.0
2009-12-28 01:56:00,87.195,87.21,87.185,87.21,78400000.0
2009-12-28 01:57:00,87.21,87.21,87.185,87.19,24400000.0
2009-12-28 01:58:00,87.19,87.305,87.19,87.305,207000000.0
2009-12-28 01:59:00,87.305,87.315,87.205,87.22,467200000.0
2009-12-28 02:00:00,87.235,87.275,87.15,87.195,275600000.0
2009-12-28 02:01:00,87.2,87.23,87.18,87.185,249800000.0
2009-12-28 02:02:00,87.19,87.23,87.18,87.22,154600000.0
2009-12-28 02:03:00,87.225,87.23,87.19,87.215,195200000.0
2009-12-28 02:04:00,87.21,87.22,87.2,87.22,153700000.0
2009-12-28 02:05:00,87.22,87.23,87.205,87.215,164600000.0
2009-12-28 02:06:00,87.21,87.215,87.175,87.195,223300000.0
2009-12-28 02:07:00,87.195,87.195,87.155,87.165,170800000.0
2009-12-28 02:08:00,87.17,87.18,87.16,87.17,92400000.0
2009-12-28 02:09:00,87.165,87.19,87.15,87.165,259600000.0
2009-12-28 02:10:00,87.165,87.165,87.12,87.12,297000000.0
2009-12-28 02:11:00,87.125,87.13,87.1,87.115,168200000.0
2009-12-28 02:12:00,87.105,87.155,87.105,87.13,162300000.0
2009-12-28 02:13:00,87.125,87.15,87.12,87.145,478400000.0
2009-12-28 02:14:00,87.15,87.165,87.145,87.16,155200000.0
2009-12-28 02:15:00,87.16,87.17,87.155,87.17,78400000.0
2009-12-28 02:16:00,87.17,87.185,87.17,87.185,60600000.0
2009-12-28 02:17:00,87.185,87.185,87.175,87.18,148000000.0
2009-12-28 02:18:00,87.18,87.195,87.18,87.195,193600000.0
2009-12-28 02:19:00,87.195,87.22,87.195,87.22,321600000.0
2009-12-28 02:20:00,87.225,87.225,87.21,87.215,173800000.0
2009-12-28 02:21:00,87.21,87.22,87.205,87.21,139800000.0
2009-12-28 02:22:00,87.21,87.215,87.21,87.215,16000000.0
2009-12-28 02:23:00,87.215,87.215,87.195,87.195,158800000.0
2009-12-28 02:24:00,87.195,87.21,87.19,87.21,73600000.0
2009-12-28 02:25:00,87.21,87.21,87.205,87.205,70400000.0
2009-12-28 02:26:00,87.205,87.205,87.18,87.185,109100000.0
2009-12-28 02:27:00,87.185,87.205,87.18,87.205,89600000.0
2009-12-28 02:28:00,87.205,87.205,87.195,87.195,72000000.0
2009-12-28 02:29:00,87.195,87.21,87.19,87.205,118700000.0
2009-12-28 02:30:00,87.205,87.255,87.205,87.25,221800000.0
2009-12-28 02:31:00,87.25,87.25,87.21,87.21,123900000.0
2009-12-28 02:32:00,87.21,87.225,87.21,87.21,181600000.0
2009-12-28 02:33:00,87.205,87.21,87.19,87.205,503100000.0
2009-12-28 02:34:00,87.205,87.225,87.19,87.22,262400000.0
2009-12-28 02:35:00,87.215,87.225,87.185,87.215,222700000.0
2009-12-28 02:36:00,87.215,87.215,87.21,87.215,33600000.0
2009-12-28 02:37:00,87.215,87.215,87.195,87.21,174600000.0
2009-12-28 02:38:00,87.215,87.22,87.215,87.215,34400000.0
2009-12-28 02:39:00,87.215,87.215,87.205,87.205,14400000.0
2009-12-28 02:40:00,87.21,87.215,87.21,87.215,20800000.0
2009-12-28 02:41:00,87.225,87.295,87.225,87.29,270400000.0
2009-12-28 02:42:00,87.285,87.29,87.245,87.26,308400000.0
2009-12-28 02:43:00,87.26,87.26,87.25,87.26,123300000.0
2009-12-28 02:44:00,87.26,87.29,87.25,87.28,193600000.0
2009-12-28 02:45:00,87.28,87.36,87.28,87.36,380900000.0
2009-12-28 02:46:00,87.355,87.36,87.325,87.35,536500000.0
2009-12-28 02:47:00,87.35,87.35,87.33,87.35,234200000.0
2009-12-28 02:48:00,87.35,87.375,87.33,87.375,236800000.0
2009-12-28 02:49:00,87.385,87.385,87.345,87.36,155200000.0
2009-12-28 02:50:00,87.365,87.415,87.365,87.405,363200000.0
2009-12-28 02:51:00,87.4,87.42,87.385,87.42,232000000.0
2009-12-28 02:52:00,87.42,87.455,87.38,87.38,413900000.0
2009-12-28 02:53:00,87.375,87.39,87.33,87.375,358600000.0
2009-12-28 02:54:00,87.365,87.39,87.34,87.365,584500000.0
2009-12-28 02:55:00,87.365,87.37,87.34,87.35,438400000.0
2009-12-28 02:56:00,87.35,87.365,87.335,87.335,208600000.0
2009-12-28 02:57:00,87.335,87.34,87.33,87.34,144000000.0
2009-12-28 02:58:00,87.34,87.35,87.325,87.325,225400000.0
2009-12-28 02:59:00,87.32,87.335,87.28,87.28,298300000.0
2009-12-28 03:00:00,87.285,87.31,87.285,87.285,202600000.0
2009-12-28 03:01:00,87.29,87.295,87.265,87.29,138600000.0
2009-12-28 03:02:00,87.285,87.305,87.28,87.305,149000000.0
2009-12-28 03:03:00,87.31,87.31,87.245,87.245,581200000.0
2009-12-28 03:04:00,87.245,87.275,87.215,87.275,438500000.0
2009-12-28 03:05:00,87.275,87.275,87.24,87.25,336000000.0
2009-12-28 03:06:00,87.25,87.275,87.245,87.265,304300000.0
2009-12-28 03:07:00,87.265,87.275,87.23,87.24,351400000.0
2009-12-28 03:08:00,87.24,87.26,87.235,87.255,292300000.0
2009-12-28 03:09:00,87.255,87.265,87.25,87.255,163200000.0
2009-12-28 03:10:00,87.255,87.305,87.255,87.275,141800000.0
2009-12-28 03:11:00,87.275,87.28,87.275,87.275,44400000.0
2009-12-28 03:12:00,87.275,87.28,87.25,87.25,288200000.0
2009-12-28 03:13:00,87.255,87.265,87.245,87.255,166000000.0
2009-12-28 03:14:00,87.255,87.255,87.245,87.245,111400000.0
2009-12-28 03:15:00,87.245,87.275,87.235,87.275,233000000.0
2009-12-28 03:16:00,87.275,87.285,87.265,87.27,184100000.0
2009-12-28 03:17:00,87.265,87.285,87.255,87.275,109000000.0
2009-12-28 03:18:00,87.275,87.275,87.265,87.275,22400000.0
2009-12-28 03:19:00,87.275,87.285,87.265,87.285,103800000.0
2009-12-28 03:20:00,87.285,87.33,87.285,87.325,121100000.0
2009-12-28 03:21:00,87.325,87.325,87.305,87.31,107700000.0
2009-12-28 03:22:00,87.315,87.35,87.305,87.34,101600000.0
2009-12-28 03:23:00,87.325,87.33,87.315,87.315,209600000.0
2009-12-28 03:24:00,87.315,87.315,87.315,87.315,6400000.0
2009-12-28 03:25:00,87.31,87.34,87.31,87.33,206200000.0
2009-12-28 03:26:00,87.33,87.335,87.325,87.33,108800000.0
2009-12-28 03:27:00,87.335,87.335,87.315,87.32,316700000.0
2009-12-28 03:28:00,87.315,87.345,87.315,87.335,284900000.0
2009-12-28 03:29:00,87.335,87.35,87.335,87.34,264200000.0
2009-12-28 03:30:00,87.34,87.34,87.325,87.33,126400000.0
2009-12-28 03:31:00,87.33,87.33,87.315,87.315,137600000.0
2009-12-28 03:32:00,87.315,87.335,87.3,87.305,175500000.0
2009-12-28 03:33:00,87.305,87.325,87.295,87.315,276900000.0
2009-12-28 03:34:00,87.315,87.33,87.31,87.315,206500000.0
2009-12-28 03:35:00,87.315,87.325,87.3,87.3,108800000.0
2009-12-28 03:36:00,87.3,87.325,87.295,87.315,206400000.0
2009-12-28 03:37:00,87.315,87.32,87.315,87.32,27200000.0
2009-12-28 03:38:00,87.315,87.325,87.31,87.315,158400000.0
2009-12-28 03:39:00,87.315,87.315,87.285,87.295,193599999.0
2009-12-28 03:40:00,87.295,87.31,87.295,87.31,147200000.0
2009-12-28 03:41:00,87.305,87.305,87.295,87.295,81700000.0
2009-12-28 03:42:00,87.29,87.31,87.285,87.295,100800000.0
2009-12-28 03:43:00,87.295,87.3,87.275,87.275,73700000.0
2009-12-28 03:44:00,87.275,87.31,87.275,87.295,125500000.0
2009-12-28 03:45:00,87.3,87.325,87.295,87.315,72300000.0
2009-12-28 03:46:00,87.315,87.315,87.305,87.305,67200000.0
2009-12-28 03:47:00,87.305,87.315,87.295,87.305,83200000.0
2009-12-28 03:48:00,87.325,87.33,87.325,87.33,149600000.0
2009-12-28 03:49:00,87.325,87.34,87.325,87.33,161600000.0
2009-12-28 03:50:00,87.325,87.34,87.32,87.34,201600000.0
2009-12-28 03:51:00,87.34,87.345,87.32,87.325,339200000.0
2009-12-28 03:52:00,87.325,87.345,87.315,87.345,124600000.0
2009-12-28 03:53:00,87.34,87.34,87.325,87.34,222000000.0
2009-12-28 03:54:00,87.34,87.35,87.32,87.325,285000000.0
2009-12-28 03:55:00,87.325,87.335,87.31,87.325,216300000.0
2009-12-28 03:56:00,87.325,87.345,87.295,87.305,237400000.0
2009-12-28 03:57:00,87.305,87.325,87.305,87.32,266400000.0
2009-12-28 03:58:00,87.325,87.33,87.305,87.33,300100000.0
2009-12-28 03:59:00,87.33,87.335,87.315,87.33,350000000.0
2009-12-28 04:00:00,87.33,87.35,87.325,87.34,211600000.0
2009-12-28 04:01:00,87.335,87.34,87.32,87.325,177600000.0
2009-12-28 04:02:00,87.325,87.33,87.31,87.33,134200000.0
2009-12-28 04:03:00,87.33,87.33,87.315,87.32,67200000.0
2009-12-28 04:04:00,87.32,87.33,87.32,87.325,202600000.0
2009-12-28 04:05:00,87.325,87.375,87.32,87.365,351200000.0
2009-12-28 04:06:00,87.36,87.37,87.34,87.35,150400000.0
2009-12-28 04:07:00,87.355,87.36,87.345,87.345,91200000.0
2009-12-28 04:08:00,87.345,87.365,87.345,87.365,64000000.0
2009-12-28 04:09:00,87.365,87.37,87.365,87.365,121600000.0
2009-12-28 04:10:00,87.36,87.365,87.36,87.36,49600000.0
2009-12-28 04:11:00,87.365,87.365,87.345,87.345,76800000.0
2009-12-28 04:12:00,87.345,87.35,87.335,87.34,232100000.0
2009-12-28 04:13:00,87.335,87.35,87.335,87.35,87300000.0
2009-12-28 04:14:00,87.345,87.345,87.33,87.34,285200000.0
2009-12-28 04:15:00,87.345,87.365,87.335,87.36,198500000.0
2009-12-28 04:16:00,87.365,87.365,87.35,87.355,107200000.0
2009-12-28 04:17:00,87.355,87.355,87.345,87.35,111200000.0
2009-12-28 04:18:00,87.35,87.355,87.35,87.355,57600000.0
2009-12-28 04:19:00,87.355,87.385,87.355,87.375,111300000.0
2009-12-28 04:20:00,87.375,87.375,87.355,87.37,153600000.0
2009-12-28 04:21:00,87.37,87.37,87.36,87.36,70200000.0
2009-12-28 04:22:00,87.365,87.37,87.36,87.365,138000000.0
2009-12-28 04:23:00,87.36,87.37,87.36,87.36,49200000.0
2009-12-28 04:24:00,87.36,87.395,87.355,87.395,58600000.0
2009-12-28 04:25:00,87.395,87.405,87.39,87.395,126400000.0
2009-12-28 04:26:00,87.395,87.395,87.39,87.39,193700000.0
2009-12-28 04:27:00,87.39,87.395,87.39,87.395,104000000.0
2009-12-28 04:28:00,87.39,87.39,87.365,87.37,223000000.0
2009-12-28 04:29:00,87.365,87.37,87.34,87.35,293200000.0
2009-12-28 04:30:00,87.355,87.365,87.355,87.36,46000000.0
2009-12-28 04:31:00,87.36,87.365,87.355,87.36,70800000.0
2009-12-28 04:32:00,87.37,87.385,87.37,87.38,178600000.0
2009-12-28 04:33:00,87.38,87.39,87.375,87.385,158500000.0
2009-12-28 04:34:00,87.39,87.4,87.39,87.395,86400000.0
2009-12-28 04:35:00,87.4,87.4,87.385,87.385,125600000.0
2009-12-28 04:36:00,87.385,87.385,87.365,87.375,125900000.0
2009-12-28 04:37:00,87.38,87.395,87.38,87.385,70500000.0
2009-12-28 04:38:00,87.385,87.385,87.37,87.375,143800000.0
2009-12-28 04:39:00,87.375,87.385,87.37,87.37,131300000.0
2009-12-28 04:40:00,87.37,87.375,87.365,87.365,171200000.0
2009-12-28 04:41:00,87.365,87.375,87.355,87.365,171200000.0
2009-12-28 04:42:00,87.365,87.365,87.345,87.355,232000000.0
2009-12-28 04:43:00,87.355,87.365,87.355,87.365,144000000.0
2009-12-28 04:44:00,87.365,87.365,87.345,87.35,115200000.0
2009-12-28 04:45:00,87.355,87.36,87.345,87.345,78400000.0
2009-12-28 04:46:00,87.345,87.355,87.345,87.345,131200000.0
2009-12-28 04:47:00,87.345,87.345,87.33,87.34,108200000.0
2009-12-28 04:48:00,87.34,87.345,87.335,87.335,72500000.0
2009-12-28 04:49:00,87.34,87.36,87.335,87.36,76800000.0
2009-12-28 04:50:00,87.355,87.37,87.355,87.365,108000000.0
2009-12-28 04:51:00,87.365,87.38,87.365,87.38,126900000.0
2009-12-28 04:52:00,87.38,87.385,87.355,87.37,171900000.0
2009-12-28 04:53:00,87.375,87.375,87.37,87.375,41600000.0
2009-12-28 04:54:00,87.375,87.42,87.37,87.41,224800000.0
2009-12-28 04:55:00,87.41,87.41,87.365,87.385,342500000.0
2009-12-28 04:56:00,87.385,87.415,87.385,87.405,358200000.0
2009-12-28 04:57:00,87.405,87.405,87.39,87.4,209000000.0
2009-12-28 04:58:00,87.4,87.405,87.385,87.395,217600000.0
2009-12-28 04:59:00,87.395,87.405,87.375,87.375,224000000.0
2009-12-28 05:00:00,87.38,87.385,87.38,87.38,62400000.0
2009-12-28 05:01:00,87.38,87.385,87.38,87.385,123200000.0
2009-12-28 05:02:00,87.39,87.395,87.385,87.385,179200000.0
2009-12-28 05:03:00,87.39,87.42,87.385,87.42,272000000.0
2009-12-28 05:04:00,87.42,87.44,87.42,87.43,201600000.0
2009-12-28 05:05:00,87.43,87.445,87.425,87.44,183100000.0
2009-12-28 05:06:00,87.44,87.44,87.41,87.41,184400000.0
2009-12-28 05:07:00,87.415,87.43,87.41,87.415,314800000.0
2009-12-28 05:08:00,87.415,87.455,87.405,87.455,259500000.0
2009-12-28 05:09:00,87.445,87.445,87.43,87.43,119400000.0
2009-12-28 05:10:00,87.435,87.44,87.43,87.44,51300000.0
2009-12-28 05:11:00,87.44,87.44,87.42,87.42,174300000.0
2009-12-28 05:12:00,87.42,87.43,87.42,87.43,150900000.0
2009-12-28 05:13:00,87.43,87.445,87.41,87.41,209600000.0
2009-12-28 05:14:00,87.415,87.415,87.41,87.41,40000000.0
2009-12-28 05:15:00,87.415,87.42,87.405,87.415,81600000.0
2009-12-28 05:16:00,87.415,87.415,87.41,87.415,65600000.0
2009-12-28 05:17:00,87.415,87.43,87.41,87.42,70400000.0
2009-12-28 05:18:00,87.42,87.44,87.42,87.435,61200000.0
2009-12-28 05:19:00,87.435,87.435,87.415,87.43,134400000.0
2009-12-28 05:20:00,87.43,87.43,87.41,87.41,321700000.0
2009-12-28 05:21:00,87.41,87.425,87.41,87.425,204000000.0
2009-12-28 05:22:00,87.42,87.425,87.415,87.42,281600000.0
2009-12-28 05:23:00,87.42,87.43,87.415,87.415,227200000.0
2009-12-28 05:24:00,87.415,87.415,87.41,87.41,61800000.0
2009-12-28 05:25:00,87.415,87.415,87.405,87.41,131200000.0
2009-12-28 05:26:00,87.41,87.41,87.41,87.41,43200000.0
2009-12-28 05:27:00,87.41,87.43,87.41,87.425,127200000.0
2009-12-28 05:28:00,87.425,87.425,87.42,87.425,89600000.0
2009-12-28 05:29:00,87.425,87.435,87.42,87.42,259200000.0
2009-12-28 05:30:00,87.42,87.425,87.42,87.42,147200000.0
2009-12-28 05:31:00,87.42,87.43,87.42,87.43,128000000.0
2009-12-28 05:32:00,87.425,87.43,87.405,87.41,138600000.0
2009-12-28 05:33:00,87.415,87.415,87.405,87.405,180800000.0
2009-12-28 05:34:00,87.405,87.41,87.405,87.41,93000000.0
2009-12-28 05:35:00,87.41,87.42,87.4,87.415,184800000.0
2009-12-28 05:36:00,87.415,87.42,87.415,87.42,28800000.0
2009-12-28 05:37:00,87.415,87.415,87.395,87.395,171200000.0
2009-12-28 05:38:00,87.4,87.415,87.4,87.415,96000000.0
2009-12-28 05:39:00,87.42,87.425,87.385,87.405,244800000.0
2009-12-28 05:40:00,87.4,87.4,87.385,87.39,104400000.0
2009-12-28 05:41:00,87.395,87.4,87.375,87.4,197500000.0
2009-12-28 05:42:00,87.39,87.4,87.385,87.395,175600000.0
2009-12-28 05:43:00,87.395,87.4,87.395,87.395,95400000.0
2009-12-28 05:44:00,87.395,87.4,87.395,87.395,122000000.0
2009-12-28 05:45:00,87.395,87.405,87.395,87.4,123600000.0
2009-12-28 05:46:00,87.4,87.41,87.395,87.405,164000000.0
2009-12-28 05:47:00,87.405,87.405,87.405,87.405,46400000.0
2009-12-28 05:48:00,87.405,87.44,87.405,87.43,212000000.0
2009-12-28 05:49:00,87.43,87.435,87.41,87.415,150500000.0
2009-12-28 05:50:00,87.415,87.435,87.41,87.415,184800000.0
2009-12-28 05:51:00,87.415,87.43,87.41,87.42,100000000.0
2009-12-28 05:52:00,87.415,87.415,87.415,87.415,3200000.0
2009-12-28 05:53:00,87.415,87.425,87.415,87.425,30400000.0
2009-12-28 05:54:00,87.415,87.415,87.405,87.405,27200000.0
2009-12-28 05:55:00,87.415,87.425,87.415,87.425,116800000.0
2009-12-28 05:56:00,87.425,87.44,87.425,87.435,86400000.0
2009-12-28 05:57:00,87.435,87.44,87.435,87.44,176000000.0
2009-12-28 05:58:00,87.44,87.44,87.435,87.435,43200000.0
2009-12-28 05:59:00,87.445,87.455,87.435,87.445,212800000.0
2009-12-28 06:00:00,87.445,87.445,87.425,87.435,113600000.0
2009-12-28 06:01:00,87.43,87.435,87.405,87.415,97600000.0
2009-12-28 06:02:00,87.405,87.41,87.4,87.41,139200000.0
2009-12-28 06:03:00,87.405,87.41,87.395,87.4,143200000.0
2009-12-28 06:04:00,87.4,87.41,87.4,87.405,33600000.0
2009-12-28 06:05:00,87.405,87.405,87.395,87.395,187200000.0
2009-12-28 06:06:00,87.395,87.405,87.36,87.36,133100000.0
2009-12-28 06:07:00,87.365,87.38,87.365,87.375,53900000.0
2009-12-28 06:08:00,87.375,87.435,87.375,87.415,128400000.0
2009-12-28 06:09:00,87.415,87.415,87.385,87.39,132800000.0
2009-12-28 06:10:00,87.395,87.395,87.39,87.39,75200000.0
2009-12-28 06:11:00,87.39,87.44,87.39,87.43,88800000.0
2009-12-28 06:12:00,87.425,87.425,87.405,87.405,129600000.0
2009-12-28 06:13:00,87.405,87.405,87.395,87.395,72000000.0
2009-12-28 06:14:00,87.4,87.4,87.4,87.4,25600000.0
2009-12-28 06:15:00,87.4,87.42,87.395,87.42,86500000.0
2009-12-28 06:16:00,87.42,87.43,87.415,87.43,104000000.0
2009-12-28 06:17:00,87.425,87.435,87.425,87.425,40000000.0
2009-12-28 06:18:00,87.425,87.43,87.42,87.43,102400000.0
2009-12-28 06:19:00,87.425,87.43,87.42,87.43,89600000.0
2009-12-28 06:20:00,87.43,87.435,87.41,87.415,272000000.0
2009-12-28 06:21:00,87.415,87.43,87.415,87.415,291300000.0
2009-12-28 06:22:00,87.415,87.43,87.415,87.43,136000000.0
2009-12-28 06:23:00,87.43,87.435,87.415,87.415,161600000.0
2009-12-28 06:24:00,87.415,87.425,87.415,87.425,139200000.0
2009-12-28 06:25:00,87.425,87.43,87.425,87.43,48000000.0
2009-12-28 06:26:00,87.435,87.44,87.42,87.425,153600000.0
2009-12-28 06:27:00,87.425,87.43,87.375,87.4,353000000.0
2009-12-28 06:28:00,87.4,87.43,87.395,87.43,59200000.0
2009-12-28 06:29:00,87.43,87.46,87.425,87.45,252800000.0
2009-12-28 06:30:00,87.45,87.45,87.425,87.445,98400000.0
2009-12-28 06:31:00,87.45,87.45,87.435,87.44,134400000.0
2009-12-28 06:32:00,87.44,87.45,87.435,87.44,108800000.0
2009-12-28 06:33:00,87.435,87.45,87.42,87.445,131100000.0
2009-12-28 06:34:00,87.445,87.445,87.445,87.445,4600000.0
2009-12-28 06:35:00,87.44,87.45,87.42,87.425,103400000.0
2009-12-28 06:36:00,87.43,87.435,87.41,87.425,106400000.0
2009-12-28 06:37:00,87.42,87.435,87.415,87.415,104000000.0
2009-12-28 06:38:00,87.415,87.445,87.415,87.435,102400000.0
2009-12-28 06:39:00,87.44,87.44,87.42,87.435,105600000.0
2009-12-28 06:40:00,87.435,87.435,87.43,87.43,9600000.0
2009-12-28 06:41:00,87.43,87.435,87.425,87.425,96000000.0
2009-12-28 06:42:00,87.425,87.445,87.425,87.435,221200000.0
2009-12-28 06:43:00,87.435,87.435,87.43,87.43,113600000.0
2009-12-28 06:44:00,87.44,87.44,87.44,87.44,4800000.0
2009-12-28 06:45:00,87.44,87.44,87.425,87.425,76800000.0
2009-12-28 06:46:00,87.425,87.43,87.425,87.43,104000000.0
2009-12-28 06:47:00,87.43,87.45,87.43,87.45,196800000.0
2009-12-28 06:48:00,87.455,87.46,87.45,87.455,137600000.0
2009-12-28 06:49:00,87.455,87.455,87.435,87.435,121600000.0
2009-12-28 06:50:00,87.435,87.435,87.435,87.435,41600000.0
2009-12-28 06:51:00,87.435,87.435,87.435,87.435,27200000.0
2009-12-28 06:52:00,87.435,87.455,87.43,87.445,256600000.0
2009-12-28 06:53:00,87.45,87.455,87.445,87.455,84000000.0
2009-12-28 06:54:00,87.455,87.465,87.45,87.45,183400000.0
2009-12-28 06:55:00,87.455,87.465,87.455,87.46,65400000.0
2009-12-28 06:56:00,87.46,87.46,87.45,87.45,34000000.0
2009-12-28 06:57:00,87.45,87.45,87.44,87.44,103600000.0
2009-12-28 06:58:00,87.44,87.445,87.44,87.445,69200000.0
2009-12-28 06:59:00,87.445,87.47,87.445,87.46,146800000.0
2009-12-28 07:00:00,87.46,87.465,87.46,87.465,25600000.0
2009-12-28 07:01:00,87.465,87.475,87.455,87.465,70400000.0
2009-12-28 07:02:00,87.465,87.465,87.455,87.465,112200000.0
2009-12-28 07:03:00,87.46,87.475,87.46,87.46,50600000.0
2009-12-28 07:04:00,87.46,87.47,87.46,87.47,117100000.0
2009-12-28 07:05:00,87.47,87.47,87.46,87.465,268200000.0
2009-12-28 07:06:00,87.46,87.465,87.46,87.46,48000000.0
2009-12-28 07:07:00,87.46,87.465,87.45,87.455,116200000.0
2009-12-28 07:08:00,87.455,87.47,87.455,87.465,89600000.0
2009-12-28 07:09:00,87.465,87.47,87.46,87.47,136000000.0
2009-12-28 07:10:00,87.465,87.47,87.46,87.46,35200000.0
2009-12-28 07:11:00,87.46,87.475,87.44,87.475,131900000.0
2009-12-28 07:12:00,87.485,87.5,87.485,87.49,61600000.0
2009-12-28 07:13:00,87.49,87.52,87.485,87.505,109800000.0
2009-12-28 07:14:00,87.505,87.515,87.48,87.49,206400001.0
2009-12-28 07:15:00,87.485,87.49,87.48,87.49,79400000.0
2009-12-28 07:16:00,87.485,87.485,87.47,87.475,245900000.0
2009-12-28 07:17:00,87.475,87.475,87.47,87.47,118900000.0
2009-12-28 07:18:00,87.47,87.495,87.47,87.495,116700000.0
2009-12-28 07:19:00,87.49,87.49,87.485,87.485,24000000.0
2009-12-28 07:20:00,87.485,87.5,87.485,87.49,48800000.0
2009-12-28 07:21:00,87.495,87.495,87.49,87.49,6400000.0
2009-12-28 07:22:00,87.49,87.49,87.49,87.49,12800000.0
2009-12-28 07:23:00,87.49,87.5,87.49,87.5,54500000.0
2009-12-28 07:24:00,87.495,87.5,87.495,87.495,116800000.0
2009-12-28 07:25:00,87.495,87.495,87.49,87.49,62400000.0
2009-12-28 07:26:00,87.49,87.535,87.49,87.51,270600000.0
2009-12-28 07:27:00,87.515,87.525,87.51,87.51,212900000.0
2009-12-28 07:28:00,87.515,87.535,87.505,87.525,59600000.0
2009-12-28 07:29:00,87.53,87.53,87.495,87.495,96700000.0
2009-12-28 07:30:00,87.495,87.51,87.495,87.505,174500000.0
2009-12-28 07:31:00,87.505,87.505,87.5,87.5,70400000.0
2009-12-28 07:32:00,87.5,87.5,87.495,87.5,151500000.0
2009-12-28 07:33:00,87.5,87.5,87.465,87.465,177500000.0
2009-12-28 07:34:00,87.46,87.48,87.46,87.48,80900000.0
2009-12-28 07:35:00,87.48,87.48,87.47,87.47,160000000.0
2009-12-28 07:36:00,87.47,87.475,87.47,87.475,81600000.0
2009-12-28 07:37:00,87.475,87.475,87.465,87.465,140800000.0
2009-12-28 07:38:00,87.465,87.47,87.46,87.465,139200000.0
2009-12-28 07:39:00,87.46,87.475,87.445,87.47,164800000.0
2009-12-28 07:40:00,87.47,87.485,87.465,87.48,132800000.0
2009-12-28 07:41:00,87.475,87.48,87.475,87.48,62400000.0
2009-12-28 07:42:00,87.475,87.48,87.47,87.47,88000000.0
2009-12-28 07:43:00,87.475,87.485,87.455,87.455,224100000.0
2009-12-28 07:44:00,87.465,87.465,87.445,87.455,230500000.0
2009-12-28 07:45:00,87.45,87.45,87.4,87.42,135299999.0
2009-12-28 07:46:00,87.41,87.455,87.41,87.45,108300000.0
2009-12-28 07:47:00,87.45,87.45,87.44,87.45,67200000.0
2009-12-28 07:48:00,87.45,87.455,87.435,87.45,349200000.0
2009-12-28 07:49:00,87.45,87.455,87.45,87.45,107300000.0
2009-12-28 07:50:00,87.45,87.45,87.445,87.445,11200000.0
2009-12-28 07:51:00,87.445,87.445,87.43,87.43,75300000.0
2009-12-28 07:52:00,87.435,87.44,87.435,87.44,64000000.0
2009-12-28 07:53:00,87.44,87.445,87.42,87.44,91700000.0
2009-12-28 07:54:00,87.44,87.44,87.41,87.41,25600000.0
2009-12-28 07:55:00,87.41,87.435,87.405,87.42,65000000.0
2009-12-28 07:56:00,87.415,87.425,87.405,87.405,59200000.0
2009-12-28 07:57:00,87.41,87.42,87.4,87.415,89600000.0
2009-12-28 07:58:00,87.415,87.435,87.4,87.4,172800000.0
2009-12-28 07:59:00,87.4,87.425,87.395,87.425,167400001.0
2009-12-28 08:00:00,87.42,87.425,87.41,87.415,104800000.0
2009-12-28 08:01:00,87.42,87.465,87.42,87.45,174600000.0
2009-12-28 08:02:00,87.445,87.465,87.445,87.46,137600000.0
2009-12-28 08:03:00,87.465,87.48,87.425,87.425,132800000.0
2009-12-28 08:04:00,87.425,87.445,87.41,87.435,272500000.0
2009-12-28 08:05:00,87.435,87.44,87.41,87.425,175500000.0
2009-12-28 08:06:00,87.425,87.455,87.405,87.405,228800000.0
2009-12-28 08:07:00,87.41,87.435,87.365,87.435,372200000.0
2009-12-28 08:08:00,87.435,87.465,87.41,87.46,179800000.0
2009-12-28 08:09:00,87.46,87.465,87.45,87.455,208000000.0
2009-12-28 08:10:00,87.455,87.485,87.45,87.46,344600000.0
2009-12-28 08:11:00,87.46,87.465,87.46,87.46,76800000.0
2009-12-28 08:12:00,87.46,87.475,87.46,87.47,136000000.0
2009-12-28 08:13:00,87.465,87.465,87.455,87.465,97600000.0
2009-12-28 08:14:00,87.465,87.475,87.43,87.475,222400000.0
2009-12-28 08:15:00,87.47,87.49,87.47,87.48,419400000.0
2009-12-28 08:16:00,87.48,87.48,87.46,87.465,184000000.0
2009-12-28 08:17:00,87.465,87.475,87.465,87.47,48000000.0
2009-12-28 08:18:00,87.47,87.47,87.46,87.46,40000000.0
2009-12-28 08:19:00,87.455,87.455,87.445,87.445,155200000.0
2009-12-28 08:20:00,87.45,87.45,87.435,87.44,244600000.0
2009-12-28 08:21:00,87.445,87.445,87.44,87.44,19200000.0
2009-12-28 08:22:00,87.44,87.445,87.435,87.44,56000000.0
2009-12-28 08:23:00,87.44,87.44,87.44,87.44,16000000.0
2009-12-28 08:24:00,87.44,87.44,87.42,87.42,105600000.0
2009-12-28 08:25:00,87.42,87.425,87.415,87.42,172800000.0
2009-12-28 08:26:00,87.415,87.415,87.385,87.39,491500000.0
2009-12-28 08:27:00,87.39,87.4,87.35,87.395,419100000.0
2009-12-28 08:28:00,87.395,87.41,87.395,87.405,63900000.0
2009-12-28 08:29:00,87.4,87.41,87.395,87.395,34200000.0
2009-12-28 08:30:00,87.4,87.415,87.395,87.415,110300000.0
2009-12-28 08:31:00,87.415,87.425,87.415,87.415,147200000.0
2009-12-28 08:32:00,87.415,87.42,87.405,87.405,126400000.0
2009-12-28 08:33:00,87.405,87.405,87.4,87.405,90600000.0
2009-12-28 08:34:00,87.4,87.405,87.4,87.4,163200000.0
2009-12-28 08:35:00,87.4,87.4,87.375,87.375,208100000.0
2009-12-28 08:36:00,87.375,87.38,87.34,87.345,497900000.0
2009-12-28 08:37:00,87.345,87.375,87.325,87.335,375900000.0
2009-12-28 08:38:00,87.34,87.36,87.34,87.35,225000000.0
2009-12-28 08:39:00,87.35,87.36,87.35,87.36,207400000.0
2009-12-28 08:40:00,87.365,87.375,87.36,87.36,133800000.0
2009-12-28 08:41:00,87.36,87.375,87.36,87.365,146300000.0
2009-12-28 08:42:00,87.365,87.365,87.365,87.365,36800000.0
2009-12-28 08:43:00,87.375,87.375,87.37,87.375,44800000.0
2009-12-28 08:44:00,87.375,87.38,87.375,87.375,73600000.0
2009-12-28 08:45:00,87.375,87.38,87.375,87.375,94400000.0
2009-12-28 08:46:00,87.375,87.38,87.355,87.355,132800000.0
2009-12-28 08:47:00,87.35,87.365,87.35,87.365,146400000.0
2009-12-28 08:48:00,87.365,87.365,87.34,87.34,97400000.0
2009-12-28 08:49:00,87.335,87.345,87.335,87.335,230000000.0
2009-12-28 08:50:00,87.335,87.335,87.335,87.335,102400000.0
2009-12-28 08:51:00,87.34,87.34,87.335,87.34,56600000.0
2009-12-28 08:52:00,87.34,87.345,87.34,87.34,71400000.0
2009-12-28 08:53:00,87.34,87.35,87.34,87.345,25800000.0
2009-12-28 08:54:00,87.34,87.34,87.32,87.32,60400000.0
2009-12-28 08:55:00,87.325,87.325,87.3,87.305,41800000.0
2009-12-28 08:56:00,87.305,87.315,87.3,87.305,132600000.0
2009-12-28 08:57:00,87.305,87.305,87.29,87.295,80900000.0
2009-12-28 08:58:00,87.3,87.35,87.295,87.345,124200000.0
2009-12-28 08:59:00,87.345,87.425,87.345,87.395,297200000.0
2009-12-28 09:00:00,87.395,87.395,87.33,87.345,469600000.0
2009-12-28 09:01:00,87.345,87.355,87.335,87.34,361600000.0
2009-12-28 09:02:00,87.345,87.36,87.315,87.315,368000000.0
2009-12-28 09:03:00,87.31,87.33,87.295,87.295,321600000.0
2009-12-28 09:04:00,87.295,87.295,87.295,87.295,64000000.0
2009-12-28 09:05:00,87.295,87.295,87.285,87.295,201000000.0
2009-12-28 09:06:00,87.295,87.325,87.295,87.315,314300000.0
2009-12-28 09:07:00,87.315,87.325,87.315,87.32,221600000.0
2009-12-28 09:08:00,87.325,87.345,87.325,87.34,456500000.0
2009-12-28 09:09:00,87.335,87.345,87.31,87.32,211700000.0
2009-12-28 09:10:00,87.32,87.325,87.295,87.295,570400000.0
2009-12-28 09:11:00,87.295,87.315,87.295,87.305,145600000.0
2009-12-28 09:12:00,87.305,87.33,87.295,87.33,227600000.0
2009-12-28 09:13:00,87.33,87.335,87.33,87.335,91200000.0
2009-12-28 09:14:00,87.335,87.335,87.33,87.335,71200000.0
2009-12-28 09:15:00,87.33,87.33,87.31,87.31,57000000.0
2009-12-28 09:16:00,87.315,87.33,87.305,87.32,133100000.0
2009-12-28 09:17:00,87.315,87.33,87.31,87.33,120600000.0
2009-12-28 09:18:00,87.33,87.34,87.33,87.335,186800000.0
2009-12-28 09:19:00,87.335,87.34,87.33,87.33,96200000.0
2009-12-28 09:20:00,87.33,87.35,87.325,87.345,75200000.0
2009-12-28 09:21:00,87.345,87.345,87.325,87.325,78800000.0
2009-12-28 09:22:00,87.325,87.345,87.325,87.335,135800000.0
2009-12-28 09:23:00,87.335,87.335,87.325,87.325,218800000.0
2009-12-28 09:24:00,87.325,87.33,87.315,87.325,307400000.0
2009-12-28 09:25:00,87.325,87.345,87.325,87.33,207200000.0
2009-12-28 09:26:00,87.33,87.35,87.33,87.345,65100000.0
2009-12-28 09:27:00,87.345,87.355,87.345,87.35,92000000.0
2009-12-28 09:28:00,87.35,87.35,87.335,87.34,75700000.0
2009-12-28 09:29:00,87.34,87.34,87.305,87.315,182400000.0
2009-12-28 09:30:00,87.315,87.315,87.305,87.31,88000000.0
2009-12-28 09:31:00,87.31,87.31,87.3,87.305,241600000.0
2009-12-28 09:32:00,87.305,87.325,87.3,87.3,342400000.0
2009-12-28 09:33:00,87.3,87.315,87.265,87.28,243200000.0
2009-12-28 09:34:00,87.28,87.31,87.28,87.305,282600000.0
2009-12-28 09:35:00,87.305,87.315,87.285,87.315,162200000.0
2009-12-28 09:36:00,87.315,87.325,87.315,87.315,75700000.0
2009-12-28 09:37:00,87.315,87.315,87.275,87.28,165500000.0
2009-12-28 09:38:00,87.28,87.295,87.245,87.245,100500000.0
2009-12-28 09:39:00,87.25,87.25,87.23,87.23,36000000.0
2009-12-28 09:40:00,87.23,87.24,87.23,87.235,130200000.0
2009-12-28 09:41:00,87.235,87.245,87.21,87.22,140200000.0
2009-12-28 09:42:00,87.23,87.23,87.21,87.23,183000000.0
2009-12-28 09:43:00,87.225,87.235,87.225,87.23,91600000.0
2009-12-28 09:44:00,87.23,87.25,87.225,87.24,214200000.0
2009-12-28 09:45:00,87.24,87.25,87.24,87.245,44600000.0
2009-12-28 09:46:00,87.245,87.25,87.245,87.25,84400000.0
2009-12-28 09:47:00,87.245,87.255,87.24,87.255,362400000.0
2009-12-28 09:48:00,87.25,87.265,87.25,87.26,395200000.0
2009-12-28 09:49:00,87.26,87.265,87.255,87.255,52400000.0
2009-12-28 09:50:00,87.255,87.255,87.245,87.25,152200000.0
2009-12-28 09:51:00,87.25,87.25,87.225,87.225,188200000.0
2009-12-28 09:52:00,87.225,87.235,87.215,87.215,135200000.0
2009-12-28 09:53:00,87.22,87.225,87.2,87.21,71000000.0
2009-12-28 09:54:00,87.205,87.215,87.2,87.205,140200000.0
2009-12-28 09:55:00,87.21,87.215,87.19,87.195,145200000.0
2009-12-28 09:56:00,87.195,87.22,87.175,87.18,196200000.0
2009-12-28 09:57:00,87.185,87.2,87.175,87.19,188200000.0
2009-12-28 09:58:00,87.19,87.2,87.19,87.2,180200000.0
2009-12-28 09:59:00,87.21,87.21,87.18,87.18,318200000.0
2009-12-28 10:00:00,87.18,87.205,87.18,87.2,140700000.0
2009-12-28 10:01:00,87.2,87.21,87.19,87.19,257600000.0
2009-12-28 10:02:00,87.19,87.19,87.185,87.185,84800000.0
2009-12-28 10:03:00,87.185,87.19,87.16,87.18,219000000.0
2009-12-28 10:04:00,87.18,87.2,87.175,87.19,158400000.0
2009-12-28 10:05:00,87.19,87.19,87.185,87.19,55600000.0
2009-12-28 10:06:00,87.19,87.21,87.19,87.205,112200000.0
2009-12-28 10:07:00,87.205,87.24,87.2,87.24,180800000.0
2009-12-28 10:08:00,87.24,87.245,87.225,87.235,101300000.0
2009-12-28 10:09:00,87.235,87.265,87.235,87.26,151400000.0
2009-12-28 10:10:00,87.26,87.265,87.245,87.255,348400000.0
2009-12-28 10:11:00,87.26,87.285,87.26,87.275,155200000.0
2009-12-28 10:12:00,87.275,87.28,87.255,87.26,136400000.0
2009-12-28 10:13:00,87.255,87.26,87.22,87.22,390400000.0
2009-12-28 10:14:00,87.22,87.24,87.215,87.22,321000000.0
2009-12-28 10:15:00,87.22,87.225,87.22,87.22,100000000.0
2009-12-28 10:16:00,87.225,87.225,87.22,87.22,85200000.0
2009-12-28 10:17:00,87.23,87.23,87.225,87.225,119000000.0
2009-12-28 10:18:00,87.23,87.23,87.215,87.215,224400000.0
2009-12-28 10:19:00,87.215,87.215,87.2,87.2,288400000.0
2009-12-28 10:20:00,87.205,87.215,87.175,87.175,323300000.0
2009-12-28 10:21:00,87.18,87.2,87.18,87.2,257600001.0
2009-12-28 10:22:00,87.2,87.2,87.195,87.2,222600000.0
2009-12-28 10:23:00,87.205,87.225,87.2,87.22,99600000.0
2009-12-28 10:24:00,87.22,87.22,87.22,87.22,62400000.0
2009-12-28 10:25:00,87.22,87.245,87.22,87.23,306000000.0
2009-12-28 10:26:00,87.235,87.24,87.165,87.175,444800000.0
2009-12-28 10:27:00,87.17,87.19,87.17,87.19,222800000.0
2009-12-28 10:28:00,87.195,87.205,87.19,87.205,233600000.0
2009-12-28 10:29:00,87.205,87.21,87.2,87.205,196400000.0
2009-12-28 10:30:00,87.205,87.215,87.19,87.195,247500000.0
2009-12-28 10:31:00,87.195,87.225,87.19,87.225,324200000.0
2009-12-28 10:32:00,87.22,87.23,87.22,87.225,67400000.0
2009-12-28 10:33:00,87.225,87.24,87.215,87.225,100600000.0
2009-12-28 10:34:00,87.225,87.24,87.225,87.235,87300000.0
2009-12-28 10:35:00,87.235,87.235,87.235,87.235,26600000.0
2009-12-28 10:36:00,87.235,87.245,87.23,87.245,69600000.0
2009-12-28 10:37:00,87.24,87.265,87.235,87.26,122300000.0
2009-12-28 10:38:00,87.255,87.27,87.24,87.27,359800000.0
2009-12-28 10:39:00,87.27,87.275,87.26,87.275,61600000.0
2009-12-28 10:40:00,87.275,87.285,87.275,87.285,46200000.0
2009-12-28 10:41:00,87.28,87.28,87.275,87.28,44800000.0
2009-12-28 10:42:00,87.285,87.31,87.285,87.305,63800000.0
2009-12-28 10:43:00,87.305,87.32,87.29,87.32,64800000.0
2009-12-28 10:44:00,87.32,87.32,87.305,87.305,106400000.0
2009-12-28 10:45:00,87.305,87.315,87.295,87.295,190800000.0
2009-12-28 10:46:00,87.295,87.31,87.295,87.31,109000000.0
2009-12-28 10:47:00,87.315,87.325,87.305,87.315,114900000.0
2009-12-28 10:48:00,87.32,87.335,87.31,87.31,290500000.0
2009-12-28 10:49:00,87.31,87.31,87.29,87.295,235600000.0
2009-12-28 10:50:00,87.295,87.295,87.27,87.275,75600000.0
2009-12-28 10:51:00,87.275,87.275,87.275,87.275,3200000.0
2009-12-28 10:52:00,87.275,87.29,87.275,87.285,73900000.0
2009-12-28 10:53:00,87.285,87.295,87.285,87.295,27200000.0
2009-12-28 10:54:00,87.295,87.315,87.295,87.315,35000000.0
2009-12-28 10:55:00,87.315,87.315,87.28,87.305,204000000.0
2009-12-28 10:56:00,87.31,87.315,87.295,87.295,45400000.0
2009-12-28 10:57:00,87.295,87.31,87.295,87.295,255300000.0
2009-12-28 10:58:00,87.305,87.31,87.285,87.295,260200000.0
2009-12-28 10:59:00,87.305,87.305,87.275,87.275,438300000.0
2009-12-28 11:00:00,87.275,87.305,87.275,87.28,263800000.0
2009-12-28 11:01:00,87.275,87.275,87.24,87.255,282700000.0
2009-12-28 11:02:00,87.255,87.26,87.205,87.205,426200000.0
2009-12-28 11:03:00,87.205,87.21,87.19,87.195,121100000.0
2009-12-28 11:04:00,87.19,87.19,87.15,87.18,116400000.0
2009-12-28 11:05:00,87.18,87.18,87.16,87.16,136400000.0
2009-12-28 11:06:00,87.155,87.185,87.155,87.18,115400000.0
2009-12-28 11:07:00,87.185,87.2,87.18,87.195,275400000.0
2009-12-28 11:08:00,87.2,87.205,87.195,87.205,108600000.0
2009-12-28 11:09:00,87.195,87.195,87.175,87.175,304100000.0
2009-12-28 11:10:00,87.175,87.175,87.155,87.165,254900000.0
2009-12-28 11:11:00,87.16,87.165,87.145,87.16,228800000.0
2009-12-28 11:12:00,87.155,87.165,87.15,87.15,223500000.0
2009-12-28 11:13:00,87.155,87.16,87.145,87.16,179999999.0
2009-12-28 11:14:00,87.155,87.155,87.145,87.145,146800000.0
2009-12-28 11:15:00,87.145,87.16,87.145,87.155,72800000.0
2009-12-28 11:16:00,87.155,87.155,87.145,87.15,86700000.0
2009-12-28 11:17:00,87.155,87.155,87.135,87.14,39600000.0
2009-12-28 11:18:00,87.14,87.14,87.12,87.135,198100000.0
2009-12-28 11:19:00,87.135,87.145,87.125,87.135,87400000.0
2009-12-28 11:20:00,87.13,87.135,87.125,87.135,114300000.0
2009-12-28 11:21:00,87.135,87.135,87.13,87.13,47800000.0
2009-12-28 11:22:00,87.13,87.19,87.13,87.17,409599999.0
2009-12-28 11:23:00,87.165,87.19,87.165,87.19,168200000.0
2009-12-28 11:24:00,87.19,87.19,87.18,87.19,120600000.0
2009-12-28 11:25:00,87.185,87.19,87.17,87.175,243800000.0
2009-12-28 11:26:00,87.175,87.18,87.165,87.17,105100000.0
2009-12-28 11:27:00,87.175,87.18,87.165,87.175,51400000.0
2009-12-28 11:28:00,87.17,87.175,87.17,87.17,29000000.0
2009-12-28 11:29:00,87.17,87.175,87.17,87.175,44600000.0
2009-12-28 11:30:00,87.175,87.185,87.175,87.18,68900000.0
2009-12-28 11:31:00,87.18,87.18,87.17,87.175,193300000.0
2009-12-28 11:32:00,87.175,87.18,87.175,87.175,85600000.0
2009-12-28 11:33:00,87.175,87.185,87.17,87.185,190200000.0
2009-12-28 11:34:00,87.185,87.19,87.16,87.18,125000000.0
2009-12-28 11:35:00,87.18,87.2,87.17,87.195,214500000.0
2009-12-28 11:36:00,87.195,87.2,87.175,87.185,276600000.0
2009-12-28 11:37:00,87.185,87.185,87.18,87.185,40800000.0
2009-12-28 11:38:00,87.185,87.2,87.18,87.195,120400000.0
2009-12-28 11:39:00,87.195,87.205,87.195,87.205,62500000.0
2009-12-28 11:40:00,87.205,87.26,87.205,87.25,117700000.0
2009-12-28 11:41:00,87.245,87.255,87.245,87.25,88000000.0
2009-12-28 11:42:00,87.25,87.255,87.24,87.24,60400000.0
2009-12-28 11:43:00,87.235,87.245,87.23,87.245,180900000.0
2009-12-28 11:44:00,87.24,87.255,87.235,87.235,76600000.0
2009-12-28 11:45:00,87.23,87.245,87.225,87.245,142700000.0
2009-12-28 11:46:00,87.245,87.245,87.23,87.235,47800000.0
2009-12-28 11:47:00,87.245,87.255,87.245,87.25,89400000.0
2009-12-28 11:48:00,87.25,87.25,87.23,87.23,80200000.0
2009-12-28 11:49:00,87.235,87.245,87.235,87.245,14000000.0
2009-12-28 11:50:00,87.245,87.25,87.245,87.245,13400000.0
2009-12-28 11:51:00,87.245,87.245,87.24,87.24,28400000.0
2009-12-28 11:52:00,87.235,87.27,87.23,87.26,178600000.0
2009-12-28 11:53:00,87.265,87.265,87.23,87.235,147200000.0
2009-12-28 11:54:00,87.23,87.23,87.22,87.23,74500000.0
2009-12-28 11:55:00,87.23,87.23,87.225,87.225,60000000.0
2009-12-28 11:56:00,87.225,87.23,87.225,87.225,47600000.0
2009-12-28 11:57:00,87.23,87.235,87.23,87.23,80200000.0
2009-12-28 11:58:00,87.23,87.25,87.23,87.245,104600001.0
2009-12-28 11:59:00,87.24,87.24,87.24,87.24,18000000.0
2009-12-28 12:00:00,87.24,87.265,87.24,87.255,128000000.0
2009-12-28 12:01:00,87.255,87.26,87.25,87.255,76800000.0
2009-12-28 12:02:00,87.25,87.26,87.25,87.255,111200000.0
2009-12-28 12:03:00,87.255,87.27,87.245,87.25,90600001.0
2009-12-28 12:04:00,87.255,87.26,87.245,87.26,166400000.0
2009-12-28 12:05:00,87.265,87.275,87.265,87.27,116700000.0
2009-12-28 12:06:00,87.27,87.27,87.26,87.265,89400000.0
2009-12-28 12:07:00,87.27,87.27,87.255,87.26,157000000.0
2009-12-28 12:08:00,87.26,87.265,87.26,87.26,30000000.0
2009-12-28 12:09:00,87.255,87.27,87.255,87.265,117300000.0
2009-12-28 12:10:00,87.27,87.28,87.27,87.27,269800000.0
2009-12-28 12:11:00,87.27,87.28,87.265,87.265,84800000.0
2009-12-28 12:12:00,87.26,87.27,87.26,87.27,140900000.0
2009-12-28 12:13:00,87.27,87.275,87.27,87.27,53600000.0
2009-12-28 12:14:00,87.27,87.295,87.26,87.295,84200000.0
2009-12-28 12:15:00,87.295,87.305,87.295,87.3,64400000.0
2009-12-28 12:16:00,87.3,87.315,87.3,87.315,19800000.0
2009-12-28 12:17:00,87.315,87.32,87.295,87.295,352200000.0
2009-12-28 12:18:00,87.3,87.3,87.285,87.285,36800000.0
2009-12-28 12:19:00,87.29,87.29,87.275,87.275,49100000.0
2009-12-28 12:20:00,87.275,87.275,87.26,87.265,17000000.0
2009-12-28 12:21:00,87.26,87.27,87.26,87.26,11000000.0
2009-12-28 12:22:00,87.303,87.309,87.277,87.285,92900000.0
2009-12-28 12:23:00,87.26,87.285,87.25,87.275,92900000.0
2009-12-28 12:24:00,87.28,87.28,87.27,87.275,48200000.0
2009-12-28 12:25:00,87.265,87.275,87.265,87.27,11200000.0
2009-12-28 12:26:00,87.27,87.28,87.255,87.275,19400000.0
2009-12-28 12:27:00,87.27,87.275,87.255,87.27,27000000.0
2009-12-28 12:28:00,87.265,87.27,87.265,87.265,5000000.0
2009-12-28 12:29:00,87.27,87.27,87.26,87.26,7000000.0
2009-12-28 12:30:00,87.26,87.265,87.255,87.26,16000000.0
2009-12-28 12:31:00,87.26,87.265,87.245,87.255,104300000.0
2009-12-28 12:32:00,87.255,87.255,87.24,87.25,36200000.0
2009-12-28 12:33:00,87.25,87.25,87.235,87.235,45200000.0
2009-12-28 12:34:00,87.23,87.245,87.225,87.24,13800000.0
2009-12-28 12:35:00,87.235,87.245,87.22,87.225,14000000.0
2009-12-28 12:36:00,87.23,87.24,87.23,87.24,12000000.0
2009-12-28 12:37:00,87.24,87.25,87.235,87.25,19000000.0
2009-12-28 12:38:00,87.25,87.275,87.25,87.275,26000000.0
2009-12-28 12:39:00,87.28,87.28,87.255,87.265,40400000.0
2009-12-28 12:40:00,87.26,87.27,87.26,87.27,5000000.0
2009-12-28 12:41:00,87.26,87.28,87.255,87.27,91200000.0
2009-12-28 12:42:00,87.27,87.275,87.255,87.255,26200000.0
2009-12-28 12:43:00,87.255,87.265,87.255,87.265,6000000.0
2009-12-28 12:44:00,87.26,87.26,87.225,87.255,185000000.0
2009-12-28 12:45:00,87.255,87.265,87.25,87.26,250800000.0
2009-12-28 12:46:00,87.26,87.26,87.25,87.25,467200000.0
2009-12-28 12:47:00,87.25,87.25,87.245,87.25,140800000.0
2009-12-28 12:48:00,87.25,87.26,87.25,87.26,74400000.0
2009-12-28 12:49:00,87.26,87.27,87.26,87.27,111600000.0
2009-12-28 12:50:00,87.27,87.275,87.26,87.26,75800000.0
2009-12-28 12:51:00,87.27,87.27,87.26,87.27,37800000.0
2009-12-28 12:52:00,87.27,87.275,87.26,87.26,68800000.0
2009-12-28 12:53:00,87.26,87.265,87.26,87.265,70900000.0
2009-12-28 12:54:00,87.27,87.28,87.27,87.275,73500000.0
2009-12-28 12:55:00,87.275,87.285,87.275,87.275,38400000.0
2009-12-28 12:56:00,87.275,87.275,87.275,87.275,9000000.0
2009-12-28 12:57:00,87.275,87.275,87.265,87.275,27000000.0
2009-12-28 12:58:00,87.275,87.275,87.275,87.275,1000000.0
2009-12-28 12:59:00,87.275,87.29,87.275,87.29,24600000.0
2009-12-28 13:00:00,87.29,87.295,87.285,87.29,84800000.0
2009-12-28 13:01:00,87.285,87.285,87.26,87.27,96600000.0
2009-12-28 13:02:00,87.265,87.285,87.265,87.28,49500000.0
2009-12-28 13:03:00,87.275,87.275,87.275,87.275,1000000.0
2009-12-28 13:04:00,87.275,87.28,87.27,87.275,23000000.0
2009-12-28 13:05:00,87.28,87.28,87.265,87.27,57500000.0
2009-12-28 13:06:00,87.275,87.275,87.27,87.27,2000000.0
2009-12-28 13:07:00,87.265,87.28,87.265,87.275,31600000.0
2009-12-28 13:08:00,87.27,87.28,87.27,87.275,18400000.0
2009-12-28 13:09:00,87.275,87.285,87.27,87.285,15800000.0
2009-12-28 13:10:00,87.285,87.29,87.28,87.28,34100000.0
2009-12-28 13:11:00,87.28,87.285,87.27,87.27,30600000.0
2009-12-28 13:12:00,87.27,87.275,87.265,87.275,70600000.0
2009-12-28 13:13:00,87.27,87.275,87.265,87.265,133100000.0
2009-12-28 13:14:00,87.265,87.28,87.26,87.26,127800000.0
2009-12-28 13:15:00,87.265,87.275,87.265,87.275,17000000.0
2009-12-28 13:16:00,87.275,87.275,87.275,87.275,5000000.0
2009-12-28 13:17:00,87.275,87.3,87.275,87.3,65400000.0
2009-12-28 13:18:00,87.3,87.315,87.285,87.3,145500000.0
2009-12-28 13:19:00,87.295,87.32,87.295,87.32,37000000.0
2009-12-28 13:20:00,87.325,87.355,87.325,87.34,176400001.0
2009-12-28 13:21:00,87.345,87.35,87.315,87.335,118100000.0
2009-12-28 13:22:00,87.34,87.34,87.3,87.31,163800000.0
2009-12-28 13:23:00,87.31,87.31,87.305,87.305,65400000.0
2009-12-28 13:24:00,87.31,87.31,87.295,87.3,71200000.0
2009-12-28 13:25:00,87.295,87.3,87.295,87.3,41800000.0
2009-12-28 13:26:00,87.3,87.315,87.285,87.3,201400000.0
2009-12-28 13:27:00,87.295,87.3,87.285,87.29,196500000.0
2009-12-28 13:28:00,87.29,87.305,87.29,87.3,23200000.0
2009-12-28 13:29:00,87.3,87.3,87.29,87.3,30000000.0
2009-12-28 13:30:00,87.3,87.3,87.295,87.295,37500000.0
2009-12-28 13:31:00,87.3,87.325,87.3,87.31,213900000.0
2009-12-28 13:32:00,87.305,87.315,87.295,87.3,78000000.0
2009-12-28 13:33:00,87.3,87.3,87.295,87.3,6000000.0
2009-12-28 13:34:00,87.295,87.32,87.295,87.32,22900000.0
2009-12-28 13:35:00,87.31,87.31,87.295,87.3,405700000.0
2009-12-28 13:36:00,87.295,87.3,87.29,87.295,327800000.0
2009-12-28 13:37:00,87.295,87.295,87.29,87.29,389600000.0
2009-12-28 13:38:00,87.29,87.295,87.29,87.295,309400000.0
2009-12-28 13:39:00,87.29,87.295,87.285,87.295,575799999.0
2009-12-28 13:40:00,87.295,87.305,87.285,87.295,328700000.0
2009-12-28 13:41:00,87.3,87.305,87.29,87.3,540400000.0
2009-12-28 13:42:00,87.295,87.305,87.285,87.3,551000000.0
2009-12-28 13:43:00,87.31,87.31,87.29,87.305,474600000.0
2009-12-28 13:44:00,87.305,87.31,87.29,87.305,123900000.0
2009-12-28 13:45:00,87.305,87.305,87.3,87.3,38000000.0
2009-12-28 13:46:00,87.315,87.315,87.295,87.305,36600000.0
2009-12-28 13:47:00,87.315,87.325,87.315,87.325,16200000.0
2009-12-28 13:48:00,87.32,87.325,87.315,87.315,57700000.0
2009-12-28 13:49:00,87.315,87.33,87.315,87.325,83700000.0
2009-12-28 13:50:00,87.33,87.33,87.315,87.33,78000000.0
2009-12-28 13:51:00,87.33,87.33,87.33,87.33,7500000.0
2009-12-28 13:52:00,87.33,87.335,87.33,87.33,17000000.0
2009-12-28 13:53:00,87.33,87.33,87.325,87.325,41000000.0
2009-12-28 13:54:00,87.325,87.33,87.325,87.325,16700000.0
2009-12-28 13:55:00,87.32,87.33,87.32,87.325,45400000.0
2009-12-28 13:56:00,87.325,87.325,87.32,87.325,40000000.0
2009-12-28 13:57:00,87.325,87.325,87.32,87.32,75300000.0
2009-12-28 13:58:00,87.32,87.33,87.32,87.32,68400000.0
2009-12-28 13:59:00,87.32,87.33,87.32,87.33,93100000.0
2009-12-28 14:00:00,87.335,87.335,87.325,87.325,1128200000.0
2009-12-28 14:01:00,87.325,87.335,87.32,87.33,860800000.0
2009-12-28 14:02:00,87.325,87.33,87.315,87.315,181900000.0
2009-12-28 14:03:00,87.32,87.32,87.315,87.32,20500000.0
2009-12-28 14:04:00,87.32,87.335,87.32,87.325,35300000.0
2009-12-28 14:05:00,87.32,87.325,87.315,87.315,39600000.0
2009-12-28 14:06:00,87.315,87.32,87.315,87.32,12000000.0
2009-12-28 14:07:00,87.315,87.325,87.315,87.315,40900000.0
2009-12-28 14:08:00,87.305,87.315,87.3,87.3,96200000.0
2009-12-28 14:09:00,87.295,87.305,87.295,87.305,23600000.0
2009-12-28 14:10:00,87.305,87.305,87.285,87.285,45700000.0
2009-12-28 14:11:00,87.285,87.29,87.285,87.285,26000000.0
2009-12-28 14:12:00,87.29,87.3,87.29,87.295,12000000.0
2009-12-28 14:13:00,87.29,87.3,87.29,87.3,52800000.0
2009-12-28 14:14:00,87.3,87.305,87.29,87.305,36500000.0
2009-12-28 14:15:00,87.3,87.32,87.3,87.3,38400000.0
2009-12-28 14:16:00,87.295,87.31,87.295,87.305,25100000.0
2009-12-28 14:17:00,87.305,87.315,87.295,87.295,55800000.0
2009-12-28 14:18:00,87.3,87.305,87.295,87.295,281099997.0
2009-12-28 14:19:00,87.3,87.305,87.29,87.295,40500000.0
2009-12-28 14:20:00,87.295,87.295,87.29,87.29,74300000.0
2009-12-28 14:21:00,87.29,87.295,87.28,87.285,71600000.0
2009-12-28 14:22:00,87.285,87.285,87.285,87.285,17800000.0
2009-12-28 14:23:00,87.29,87.29,87.285,87.285,49400000.0
2009-12-28 14:24:00,87.29,87.29,87.28,87.285,198400000.0
2009-12-28 14:25:00,87.29,87.29,87.285,87.285,54300000.0
2009-12-28 14:26:00,87.285,87.29,87.28,87.28,23600000.0
2009-12-28 14:27:00,87.28,87.28,87.28,87.28,4000000.0
2009-12-28 14:28:00,87.285,87.295,87.275,87.295,55700000.0
2009-12-28 14:29:00,87.29,87.29,87.28,87.28,5000000.0
2009-12-28 14:30:00,87.28,87.28,87.275,87.28,8000000.0
2009-12-28 14:31:00,87.28,87.285,87.275,87.275,10300000.0
2009-12-28 14:32:00,87.28,87.28,87.27,87.275,11000000.0
2009-12-28 14:33:00,87.27,87.275,87.24,87.24,57800000.0
2009-12-28 14:34:00,87.235,87.245,87.235,87.245,14900000.0
2009-12-28 14:35:00,87.24,87.25,87.24,87.245,28500000.0
2009-12-28 14:36:00,87.245,87.25,87.245,87.25,4000000.0
2009-12-28 14:37:00,87.245,87.255,87.24,87.245,16200000.0
2009-12-28 14:38:00,87.245,87.265,87.245,87.265,9000000.0
2009-12-28 14:39:00,87.265,87.28,87.265,87.275,22200000.0
2009-12-28 14:40:00,87.28,87.285,87.275,87.285,58200000.0
2009-12-28 14:41:00,87.285,87.285,87.27,87.275,186900000.0
2009-12-28 14:42:00,87.275,87.29,87.27,87.29,42000000.0
2009-12-28 14:43:00,87.29,87.295,87.28,87.28,15800000.0
2009-12-28 14:44:00,87.28,87.31,87.275,87.28,167700000.0
2009-12-28 14:45:00,87.28,87.295,87.28,87.28,32700000.0
2009-12-28 14:46:00,87.285,87.365,87.285,87.365,195900000.0
2009-12-28 14:47:00,87.365,87.365,87.345,87.355,140300000.0
2009-12-28 14:48:00,87.355,87.385,87.355,87.385,82700000.0
2009-12-28 14:49:00,87.385,87.405,87.385,87.405,134800000.0
2009-12-28 14:50:00,87.4,87.43,87.4,87.42,101500000.0
2009-12-28 14:51:00,87.425,87.44,87.425,87.44,99200000.0
2009-12-28 14:52:00,87.44,87.46,87.43,87.46,228800000.0
2009-12-28 14:53:00,87.46,87.465,87.435,87.445,151500000.0
2009-12-28 14:54:00,87.44,87.445,87.44,87.44,13600000.0
2009-12-28 14:55:00,87.44,87.44,87.435,87.435,70700000.0
2009-12-28 14:56:00,87.435,87.46,87.435,87.46,171400000.0
2009-12-28 14:57:00,87.455,87.46,87.455,87.455,58800000.0
2009-12-28 14:58:00,87.455,87.455,87.43,87.435,35800000.0
2009-12-28 14:59:00,87.44,87.44,87.41,87.415,140200000.0
2009-12-28 15:00:00,87.415,87.45,87.4,87.41,435500000.0
2009-12-28 15:01:00,87.415,87.435,87.405,87.435,259800000.0
2009-12-28 15:02:00,87.425,87.435,87.4,87.405,345800000.0
2009-12-28 15:03:00,87.41,87.455,87.4,87.445,132700000.0
2009-12-28 15:04:00,87.44,87.445,87.44,87.445,24600000.0
2009-12-28 15:05:00,87.445,87.45,87.41,87.45,356200000.0
2009-12-28 15:06:00,87.45,87.455,87.425,87.45,155000000.0
2009-12-28 15:07:00,87.445,87.47,87.445,87.47,36200000.0
2009-12-28 15:08:00,87.46,87.46,87.44,87.44,139200000.0
2009-12-28 15:09:00,87.44,87.475,87.435,87.45,229400000.0
2009-12-28 15:10:00,87.455,87.465,87.445,87.46,234900000.0
2009-12-28 15:11:00,87.46,87.49,87.46,87.49,304400000.0
2009-12-28 15:12:00,87.49,87.5,87.485,87.495,314500000.0
2009-12-28 15:13:00,87.495,87.5,87.475,87.48,324100000.0
2009-12-28 15:14:00,87.475,87.49,87.47,87.485,599600000.0
2009-12-28 15:15:00,87.485,87.49,87.47,87.47,352699999.0
2009-12-28 15:16:00,87.47,87.475,87.455,87.455,275900000.0
2009-12-28 15:17:00,87.455,87.46,87.45,87.455,99400000.0
2009-12-28 15:18:00,87.46,87.465,87.455,87.46,176200000.0
2009-12-28 15:19:00,87.46,87.47,87.46,87.465,142000000.0
2009-12-28 15:20:00,87.465,87.475,87.435,87.445,152600000.0
2009-12-28 15:21:00,87.445,87.455,87.44,87.44,73700000.0
2009-12-28 15:22:00,87.44,87.465,87.425,87.435,391600000.0
2009-12-28 15:23:00,87.43,87.43,87.41,87.425,281100000.0
2009-12-28 15:24:00,87.425,87.435,87.42,87.425,135000000.0
2009-12-28 15:25:00,87.425,87.435,87.425,87.43,65400000.0
2009-12-28 15:26:00,87.43,87.435,87.415,87.425,148300000.0
2009-12-28 15:27:00,87.425,87.44,87.415,87.425,246300000.0
2009-12-28 15:28:00,87.42,87.42,87.4,87.405,108100000.0
2009-12-28 15:29:00,87.405,87.41,87.4,87.4,173100000.0
2009-12-28 15:30:00,87.4,87.415,87.4,87.41,56500000.0
2009-12-28 15:31:00,87.415,87.445,87.405,87.44,79100000.0
2009-12-28 15:32:00,87.435,87.46,87.435,87.46,134700000.0
2009-12-28 15:33:00,87.46,87.46,87.455,87.455,183800000.0
2009-12-28 15:34:00,87.46,87.465,87.435,87.46,186100000.0
2009-12-28 15:35:00,87.455,87.485,87.45,87.485,288200000.0
2009-12-28 15:36:00,87.48,87.485,87.47,87.47,172700000.0
2009-12-28 15:37:00,87.47,87.475,87.46,87.475,68200000.0
2009-12-28 15:38:00,87.475,87.485,87.475,87.48,44200000.0
2009-12-28 15:39:00,87.48,87.49,87.47,87.49,51500000.0
2009-12-28 15:40:00,87.485,87.515,87.485,87.495,183600000.0
2009-12-28 15:41:00,87.495,87.495,87.475,87.485,75000000.0
2009-12-28 15:42:00,87.485,87.53,87.485,87.53,113800000.0
2009-12-28 15:43:00,87.525,87.54,87.525,87.535,105300000.0
2009-12-28 15:44:00,87.535,87.545,87.535,87.54,44800000.0
2009-12-28 15:45:00,87.54,87.555,87.535,87.55,266200002.0
2009-12-28 15:46:00,87.55,87.55,87.535,87.54,202700000.0
2009-12-28 15:47:00,87.535,87.565,87.535,87.555,252200000.0
2009-12-28 15:48:00,87.555,87.565,87.545,87.565,204000000.0
2009-12-28 15:49:00,87.565,87.575,87.555,87.57,309200000.0
2009-12-28 15:50:00,87.565,87.585,87.565,87.575,283200000.0
2009-12-28 15:51:00,87.575,87.595,87.565,87.585,101400000.0
2009-12-28 15:52:00,87.58,87.585,87.575,87.585,128600000.0
2009-12-28 15:53:00,87.585,87.585,87.54,87.545,298600000.0
2009-12-28 15:54:00,87.54,87.54,87.51,87.53,73900000.0
2009-12-28 15:55:00,87.525,87.54,87.525,87.54,22600000.0
2009-12-28 15:56:00,87.54,87.55,87.535,87.55,181399999.0
2009-12-28 15:57:00,87.555,87.555,87.53,87.535,55600000.0
2009-12-28 15:58:00,87.53,87.53,87.52,87.53,50500000.0
2009-12-28 15:59:00,87.535,87.55,87.53,87.55,88100000.0
2009-12-28 16:00:00,87.555,87.56,87.545,87.545,183100000.0
2009-12-28 16:01:00,87.55,87.555,87.535,87.545,120300000.0
2009-12-28 16:02:00,87.545,87.575,87.545,87.565,146400000.0
2009-12-28 16:03:00,87.565,87.575,87.545,87.565,159500000.0
2009-12-28 16:04:00,87.575,87.575,87.55,87.565,161400000.0
2009-12-28 16:05:00,87.565,87.575,87.56,87.56,49900000.0
2009-12-28 16:06:00,87.555,87.565,87.545,87.565,116200000.0
2009-12-28 16:07:00,87.56,87.575,87.56,87.57,70700000.0
2009-12-28 16:08:00,87.57,87.585,87.57,87.58,141199999.0
2009-12-28 16:09:00,87.575,87.575,87.555,87.56,37700000.0
2009-12-28 16:10:00,87.56,87.56,87.54,87.54,55400000.0
2009-12-28 16:11:00,87.545,87.56,87.54,87.555,40100000.0
2009-12-28 16:12:00,87.555,87.56,87.545,87.545,96000000.0
2009-12-28 16:13:00,87.545,87.555,87.535,87.545,96700000.0
2009-12-28 16:14:00,87.54,87.555,87.54,87.54,303400000.0
2009-12-28 16:15:00,87.54,87.545,87.53,87.535,291200000.0
2009-12-28 16:16:00,87.535,87.575,87.53,87.565,192800000.0
2009-12-28 16:17:00,87.565,87.575,87.565,87.575,197500000.0
2009-12-28 16:18:00,87.575,87.575,87.55,87.555,167900000.0
2009-12-28 16:19:00,87.555,87.56,87.545,87.56,199000000.0
2009-12-28 16:20:00,87.56,87.58,87.555,87.575,223600000.0
2009-12-28 16:21:00,87.575,87.58,87.57,87.575,201300000.0
2009-12-28 16:22:00,87.575,87.58,87.56,87.58,354100000.0
2009-12-28 16:23:00,87.575,87.58,87.56,87.57,137800000.0
2009-12-28 16:24:00,87.57,87.57,87.54,87.54,72600000.0
2009-12-28 16:25:00,87.54,87.55,87.54,87.55,47600000.0
2009-12-28 16:26:00,87.55,87.56,87.535,87.56,78000000.0
2009-12-28 16:27:00,87.56,87.565,87.555,87.565,56000000.0
2009-12-28 16:28:00,87.565,87.57,87.545,87.545,165400000.0
2009-12-28 16:29:00,87.54,87.55,87.54,87.54,43200000.0
2009-12-28 16:30:00,87.54,87.55,87.53,87.535,143000000.0
2009-12-28 16:31:00,87.53,87.555,87.53,87.55,290400000.0
2009-12-28 16:32:00,87.55,87.56,87.53,87.53,253400000.0
2009-12-28 16:33:00,87.53,87.545,87.53,87.545,67300000.0
2009-12-28 16:34:00,87.545,87.565,87.545,87.555,108600000.0
2009-12-28 16:35:00,87.56,87.575,87.55,87.575,142100000.0
2009-12-28 16:36:00,87.575,87.575,87.545,87.545,298200000.0
2009-12-28 16:37:00,87.545,87.545,87.54,87.545,155600000.0
2009-12-28 16:38:00,87.545,87.59,87.545,87.585,147200000.0
2009-12-28 16:39:00,87.585,87.59,87.58,87.59,104000000.0
2009-12-28 16:40:00,87.59,87.61,87.585,87.59,130300000.0
2009-12-28 16:41:00,87.59,87.6,87.585,87.6,55900000.0
2009-12-28 16:42:00,87.6,87.61,87.595,87.61,271200000.0
2009-12-28 16:43:00,87.605,87.615,87.595,87.605,104300000.0
2009-12-28 16:44:00,87.605,87.61,87.595,87.61,38100000.0
2009-12-28 16:45:00,87.61,87.615,87.6,87.6,158800000.0
2009-12-28 16:46:00,87.6,87.605,87.585,87.585,250300000.0
2009-12-28 16:47:00,87.59,87.6,87.565,87.565,85100000.0
2009-12-28 16:48:00,87.565,87.565,87.55,87.56,235400000.0
2009-12-28 16:49:00,87.555,87.565,87.55,87.565,20600000.0
2009-12-28 16:50:00,87.555,87.57,87.555,87.565,31500000.0
2009-12-28 16:51:00,87.565,87.565,87.555,87.555,231500000.0
2009-12-28 16:52:00,87.56,87.57,87.54,87.54,158000000.0
2009-12-28 16:53:00,87.545,87.55,87.545,87.55,109400000.0
2009-12-28 16:54:00,87.545,87.56,87.545,87.555,114000000.0
2009-12-28 16:55:00,87.55,87.555,87.52,87.525,69000000.0
2009-12-28 16:56:00,87.53,87.53,87.52,87.52,27200000.0
2009-12-28 16:57:00,87.515,87.515,87.485,87.495,164300000.0
2009-12-28 16:58:00,87.495,87.51,87.49,87.505,60000000.0
2009-12-28 16:59:00,87.51,87.54,87.505,87.525,200800000.0
2009-12-28 17:00:00,87.52,87.535,87.515,87.525,222900000.0
2009-12-28 17:01:00,87.525,87.535,87.51,87.52,101800000.0
2009-12-28 17:02:00,87.52,87.53,87.515,87.525,25600000.0
2009-12-28 17:03:00,87.52,87.525,87.505,87.505,102399999.0
2009-12-28 17:04:00,87.51,87.52,87.51,87.52,24200000.0
2009-12-28 17:05:00,87.515,87.53,87.515,87.525,82400000.0
2009-12-28 17:06:00,87.525,87.545,87.525,87.535,131500000.0
2009-12-28 17:07:00,87.535,87.545,87.535,87.54,157599998.0
2009-12-28 17:08:00,87.535,87.545,87.535,87.54,128200000.0
2009-12-28 17:09:00,87.545,87.555,87.54,87.545,84400000.0
2009-12-28 17:10:00,87.545,87.55,87.545,87.545,198000000.0
2009-12-28 17:11:00,87.545,87.545,87.525,87.54,95500000.0
2009-12-28 17:12:00,87.545,87.545,87.53,87.53,57600000.0
2009-12-28 17:13:00,87.535,87.54,87.525,87.53,71100000.0
2009-12-28 17:14:00,87.525,87.545,87.525,87.535,280500000.0
2009-12-28 17:15:00,87.54,87.54,87.535,87.54,118400000.0
2009-12-28 17:16:00,87.545,87.56,87.545,87.55,78100000.0
2009-12-28 17:17:00,87.55,87.555,87.54,87.545,19400000.0
2009-12-28 17:18:00,87.54,87.54,87.53,87.535,82200000.0
2009-12-28 17:19:00,87.535,87.57,87.53,87.565,352200000.0
2009-12-28 17:20:00,87.56,87.57,87.55,87.555,212000000.0
2009-12-28 17:21:00,87.56,87.56,87.52,87.53,189600000.0
2009-12-28 17:22:00,87.53,87.555,87.525,87.555,208600000.0
2009-12-28 17:23:00,87.55,87.565,87.55,87.56,93200000.0
2009-12-28 17:24:00,87.56,87.565,87.55,87.565,267099998.0
2009-12-28 17:25:00,87.565,87.6,87.555,87.6,401400000.0
2009-12-28 17:26:00,87.6,87.605,87.59,87.605,76200000.0
2009-12-28 17:27:00,87.605,87.615,87.59,87.6,297900000.0
2009-12-28 17:28:00,87.6,87.61,87.575,87.585,274800000.0
2009-12-28 17:29:00,87.58,87.595,87.565,87.565,299800001.0
2009-12-28 17:30:00,87.57,87.6,87.57,87.6,210400000.0
2009-12-28 17:31:00,87.6,87.62,87.6,87.61,274000000.0
2009-12-28 17:32:00,87.61,87.61,87.585,87.595,310200000.0
2009-12-28 17:33:00,87.595,87.61,87.59,87.605,176700000.0
2009-12-28 17:34:00,87.605,87.625,87.605,87.625,227400000.0
2009-12-28 17:35:00,87.625,87.63,87.6,87.605,152800000.0
2009-12-28 17:36:00,87.61,87.615,87.605,87.61,63200000.0
2009-12-28 17:37:00,87.62,87.645,87.615,87.645,154900000.0
2009-12-28 17:38:00,87.65,87.675,87.645,87.665,165400000.0
2009-12-28 17:39:00,87.665,87.685,87.665,87.685,48800000.0
2009-12-28 17:40:00,87.685,87.695,87.68,87.695,60400000.0
2009-12-28 17:41:00,87.695,87.705,87.685,87.685,142600000.0
2009-12-28 17:42:00,87.685,87.685,87.655,87.655,57800000.0
2009-12-28 17:43:00,87.66,87.675,87.66,87.665,61500000.0
2009-12-28 17:44:00,87.665,87.695,87.665,87.685,214200000.0
2009-12-28 17:45:00,87.685,87.695,87.665,87.675,335500001.0
2009-12-28 17:46:00,87.675,87.735,87.675,87.73,523300000.0
2009-12-28 17:47:00,87.73,87.74,87.725,87.725,294800000.0
2009-12-28 17:48:00,87.725,87.755,87.725,87.735,162200002.0
2009-12-28 17:49:00,87.74,87.745,87.73,87.735,392700001.0
2009-12-28 17:50:00,87.735,87.745,87.715,87.735,497000000.0
2009-12-28 17:51:00,87.735,87.74,87.695,87.7,282700000.0
2009-12-28 17:52:00,87.705,87.71,87.68,87.69,409400000.0
2009-12-28 17:53:00,87.69,87.71,87.69,87.71,294800000.0
2009-12-28 17:54:00,87.71,87.75,87.705,87.75,265800000.0
2009-12-28 17:55:00,87.75,87.81,87.75,87.795,660099998.0
2009-12-28 17:56:00,87.79,87.815,87.785,87.785,698700003.0
2009-12-28 17:57:00,87.785,87.82,87.785,87.795,797699999.0
2009-12-28 17:58:00,87.795,87.8,87.775,87.795,411100000.0
2009-12-28 17:59:00,87.795,87.815,87.775,87.795,707000002.0
2009-12-28 18:00:00,87.8,87.845,87.8,87.805,596300002.0
2009-12-28 18:01:00,87.805,87.815,87.775,87.81,298200000.0
2009-12-28 18:02:00,87.815,87.845,87.815,87.825,526399998.0
2009-12-28 18:03:00,87.835,87.835,87.81,87.825,245700000.0
2009-12-28 18:04:00,87.82,87.82,87.805,87.805,255599998.0
2009-12-28 18:05:00,87.81,87.82,87.805,87.815,114900000.0
2009-12-28 18:06:00,87.815,87.815,87.785,87.785,80500000.0
2009-12-28 18:07:00,87.79,87.8,87.775,87.795,97900000.0
2009-12-28 18:08:00,87.8,87.81,87.8,87.805,148000000.0
2009-12-28 18:09:00,87.805,87.815,87.805,87.815,261200001.0
2009-12-28 18:10:00,87.815,87.84,87.815,87.83,555599992.0
2009-12-28 18:11:00,87.83,87.835,87.825,87.835,342499998.0
2009-12-28 18:12:00,87.835,87.835,87.825,87.83,274999998.0
2009-12-28 18:13:00,87.83,87.85,87.83,87.83,279900000.0
2009-12-28 18:14:00,87.83,87.84,87.82,87.825,430899999.0
2009-12-28 18:15:00,87.825,87.835,87.815,87.83,187600000.0
2009-12-28 18:16:00,87.83,87.84,87.82,87.83,51200000.0
2009-12-28 18:17:00,87.83,87.83,87.79,87.805,75500000.0
2009-12-28 18:18:00,87.805,87.805,87.77,87.79,129700000.0
2009-12-28 18:19:00,87.79,87.805,87.785,87.785,230800000.0
2009-12-28 18:20:00,87.785,87.81,87.785,87.81,70200000.0
2009-12-28 18:21:00,87.8,87.805,87.785,87.785,75200000.0
2009-12-28 18:22:00,87.79,87.79,87.785,87.79,147100000.0
2009-12-28 18:23:00,87.79,87.8,87.79,87.79,47500000.0
2009-12-28 18:24:00,87.79,87.8,87.78,87.795,96300000.0
2009-12-28 18:25:00,87.795,87.8,87.79,87.795,189800000.0
2009-12-28 18:26:00,87.795,87.81,87.79,87.8,420500000.0
2009-12-28 18:27:00,87.8,87.845,87.8,87.845,278400001.0
2009-12-28 18:28:00,87.845,87.865,87.835,87.865,405099999.0
2009-12-28 18:29:00,87.865,87.865,87.855,87.865,163600000.0
2009-12-28 18:30:00,87.87,87.875,87.85,87.855,232300000.0
2009-12-28 18:31:00,87.855,87.86,87.85,87.855,36200000.0
2009-12-28 18:32:00,87.855,87.855,87.845,87.855,112500000.0
2009-12-28 18:33:00,87.855,87.865,87.85,87.855,255800000.0
2009-12-28 18:34:00,87.855,87.87,87.855,87.865,74400000.0
2009-12-28 18:35:00,87.86,87.875,87.86,87.87,117900002.0
2009-12-28 18:36:00,87.865,87.87,87.85,87.85,82200000.0
2009-12-28 18:37:00,87.85,87.85,87.845,87.85,40800000.0
2009-12-28 18:38:00,87.855,87.855,87.845,87.85,60200000.0
2009-12-28 18:39:00,87.85,87.855,87.845,87.855,68400000.0
2009-12-28 18:40:00,87.85,87.855,87.815,87.825,114600000.0
2009-12-28 18:41:00,87.825,87.83,87.815,87.83,154200000.0
2009-12-28 18:42:00,87.83,87.835,87.82,87.825,96100000.0
2009-12-28 18:43:00,87.82,87.825,87.82,87.82,109200000.0
2009-12-28 18:44:00,87.825,87.825,87.805,87.805,65800000.0
2009-12-28 18:45:00,87.805,87.81,87.8,87.81,69800000.0
2009-12-28 18:46:00,87.81,87.82,87.81,87.82,64100000.0
2009-12-28 18:47:00,87.82,87.825,87.81,87.815,245899998.0
2009-12-28 18:48:00,87.815,87.83,87.805,87.81,293699999.0
2009-12-28 18:49:00,87.81,87.825,87.81,87.815,135100000.0
2009-12-28 18:50:00,87.825,87.825,87.805,87.805,110500000.0
2009-12-28 18:51:00,87.805,87.83,87.805,87.82,190800000.0
2009-12-28 18:52:00,87.82,87.825,87.805,87.805,420300000.0
2009-12-28 18:53:00,87.805,87.81,87.785,87.795,366600000.0
2009-12-28 18:54:00,87.795,87.81,87.795,87.805,108400000.0
2009-12-28 18:55:00,87.81,87.815,87.79,87.79,77000000.0
2009-12-28 18:56:00,87.785,87.785,87.77,87.78,99900000.0
2009-12-28 18:57:00,87.78,87.785,87.765,87.775,181100000.0
2009-12-28 18:58:00,87.775,87.8,87.775,87.8,76300000.0
2009-12-28 18:59:00,87.8,87.8,87.775,87.775,112500000.0
2009-12-28 19:00:00,87.775,87.79,87.775,87.78,60900000.0
2009-12-28 19:01:00,87.79,87.83,87.775,87.82,118900000.0
2009-12-28 19:02:00,87.82,87.855,87.82,87.845,298900000.0
2009-12-28 19:03:00,87.845,87.86,87.83,87.83,53600000.0
2009-12-28 19:04:00,87.835,87.845,87.815,87.84,365800000.0
2009-12-28 19:05:00,87.84,87.87,87.835,87.865,236200000.0
2009-12-28 19:06:00,87.87,87.88,87.845,87.86,239300000.0
2009-12-28 19:07:00,87.855,87.865,87.825,87.845,243700000.0
2009-12-28 19:08:00,87.845,87.85,87.82,87.83,394700000.0
2009-12-28 19:09:00,87.825,87.825,87.81,87.815,51800000.0
2009-12-28 19:10:00,87.805,87.805,87.79,87.8,19400000.0
2009-12-28 19:11:00,87.805,87.815,87.795,87.81,82100000.0
2009-12-28 19:12:00,87.81,87.81,87.805,87.81,118100000.0
2009-12-28 19:13:00,87.81,87.81,87.805,87.805,84000000.0
2009-12-28 19:14:00,87.8,87.805,87.795,87.8,88700000.0
2009-12-28 19:15:00,87.8,87.8,87.795,87.795,72000000.0
2009-12-28 19:16:00,87.795,87.805,87.795,87.795,298600000.0
2009-12-28 19:17:00,87.795,87.835,87.79,87.835,180800000.0
2009-12-28 19:18:00,87.83,87.83,87.815,87.815,81500000.0
2009-12-28 19:19:00,87.815,87.82,87.8,87.8,121100000.0
2009-12-28 19:20:00,87.8,87.81,87.785,87.81,167700000.0
2009-12-28 19:21:00,87.81,87.82,87.8,87.805,78000000.0
2009-12-28 19:22:00,87.8,87.8,87.79,87.79,23000000.0
2009-12-28 19:23:00,87.795,87.8,87.79,87.795,58200000.0
2009-12-28 19:24:00,87.8,87.805,87.8,87.8,22400000.0
2009-12-28 19:25:00,87.8,87.81,87.8,87.805,7000000.0
2009-12-28 19:26:00,87.81,87.815,87.81,87.815,28700000.0
2009-12-28 19:27:00,87.815,87.815,87.805,87.815,198300000.0
2009-12-28 19:28:00,87.805,87.815,87.8,87.81,252500000.0
2009-12-28 19:29:00,87.815,87.815,87.805,87.81,69300000.0
2009-12-28 19:30:00,87.81,87.815,87.805,87.81,111099999.0
2009-12-28 19:31:00,87.805,87.81,87.8,87.805,212900000.0
2009-12-28 19:32:00,87.805,87.81,87.8,87.81,195700000.0
2009-12-28 19:33:00,87.8,87.81,87.8,87.81,42000000.0
2009-12-28 19:34:00,87.81,87.81,87.79,87.805,117900000.0
2009-12-28 19:35:00,87.8,87.8,87.79,87.79,37000000.0
2009-12-28 19:36:00,87.79,87.795,87.79,87.795,61700000.0
2009-12-28 19:37:00,87.795,87.805,87.795,87.805,58899998.0
2009-12-28 19:38:00,87.8,87.805,87.8,87.805,45000000.0
2009-12-28 19:39:00,87.8,87.81,87.79,87.79,159700000.0
2009-12-28 19:40:00,87.795,87.795,87.785,87.79,103200000.0
2009-12-28 19:41:00,87.79,87.795,87.785,87.79,86200000.0
2009-12-28 19:42:00,87.79,87.8,87.79,87.79,50600000.0
2009-12-28 19:43:00,87.79,87.805,87.79,87.8,44200000.0
2009-12-28 19:44:00,87.795,87.795,87.795,87.795,12800000.0
2009-12-28 19:45:00,87.795,87.8,87.795,87.795,62600000.0
2009-12-28 19:46:00,87.795,87.795,87.79,87.795,134500000.0
2009-12-28 19:47:00,87.8,87.815,87.8,87.805,192600000.0
2009-12-28 19:48:00,87.81,87.82,87.8,87.81,58700000.0
2009-12-28 19:49:00,87.81,87.82,87.805,87.805,46100000.0
2009-12-28 19:50:00,87.805,87.815,87.8,87.815,17200000.0
2009-12-28 19:51:00,87.815,87.815,87.815,87.815,5800000.0
2009-12-28 19:52:00,87.815,87.825,87.815,87.825,22400000.0
2009-12-28 19:53:00,87.825,87.825,87.815,87.815,148300000.0
2009-12-28 19:54:00,87.815,87.82,87.815,87.82,95200000.0
2009-12-28 19:55:00,87.82,87.825,87.805,87.81,151900000.0
2009-12-28 19:56:00,87.8,87.8,87.8,87.8,1000000.0
2009-12-28 19:57:00,87.8,87.8,87.785,87.79,15400000.0
2009-12-28 19:58:00,87.785,87.795,87.78,87.785,151000000.0
2009-12-28 19:59:00,87.78,87.79,87.765,87.765,135500000.0
2009-12-28 20:00:00,87.77,87.785,87.77,87.785,29400000.0
2009-12-28 20:01:00,87.78,87.81,87.775,87.79,90400000.0
2009-12-28 20:02:00,87.79,87.805,87.785,87.795,264499999.0
2009-12-28 20:03:00,87.795,87.8,87.79,87.8,89200000.0
2009-12-28 20:04:00,87.81,87.815,87.785,87.785,202200000.0
2009-12-28 20:05:00,87.785,87.785,87.765,87.775,378500000.0
2009-12-28 20:06:00,87.78,87.78,87.76,87.76,42000000.0
2009-12-28 20:07:00,87.785,87.805,87.78,87.79,184500000.0
2009-12-28 20:08:00,87.79,87.79,87.755,87.765,149400000.0
2009-12-28 20:09:00,87.77,87.77,87.74,87.75,115700000.0
2009-12-28 20:10:00,87.75,87.755,87.75,87.755,18600000.0
2009-12-28 20:11:00,87.755,87.755,87.755,87.755,2400000.0
2009-12-28 20:12:00,87.755,87.755,87.755,87.755,16800000.0
2009-12-28 20:13:00,87.701,87.716,87.7,87.716,36000000.0
2009-12-28 20:14:00,87.755,87.755,87.72,87.72,36000000.0
2009-12-28 20:15:00,87.73,87.755,87.73,87.75,138700000.0
2009-12-28 20:16:00,87.755,87.78,87.755,87.755,124000000.0
2009-12-28 20:17:00,87.755,87.755,87.75,87.755,33800000.0
2009-12-28 20:18:00,87.755,87.755,87.755,87.755,27800000.0
2009-12-28 20:19:00,87.755,87.755,87.755,87.755,60600000.0
2009-12-28 20:20:00,87.755,87.76,87.755,87.755,82700000.0
2009-12-28 20:21:00,87.755,87.76,87.755,87.755,102100000.0
2009-12-28 20:22:00,87.755,87.755,87.755,87.755,59200000.0
2009-12-28 20:23:00,87.755,87.755,87.755,87.755,39900000.0
2009-12-28 20:24:00,87.755,87.755,87.755,87.755,37700000.0
2009-12-28 20:25:00,87.755,87.755,87.755,87.755,26300000.0
2009-12-28 20:26:00,87.755,87.76,87.755,87.755,32700000.0
2009-12-28 20:27:00,87.755,87.755,87.755,87.755,31500000.0
2009-12-28 20:28:00,87.755,87.765,87.75,87.755,63500000.0
2009-12-28 20:29:00,87.755,87.77,87.755,87.765,23100000.0
2009-12-28 20:30:00,87.775,87.775,87.765,87.77,111700000.0
2009-12-28 20:31:00,87.765,87.77,87.765,87.765,115600000.0
2009-12-28 20:32:00,87.765,87.795,87.765,87.795,177800000.0
2009-12-28 20:33:00,87.795,87.805,87.795,87.795,172400000.0
2009-12-28 20:34:00,87.795,87.8,87.76,87.76,231800000.0
2009-12-28 20:35:00,87.765,87.765,87.755,87.755,38500000.0
2009-12-28 20:36:00,87.755,87.77,87.755,87.77,32500000.0
2009-12-28 20:37:00,87.77,87.77,87.755,87.76,82000000.0
2009-12-28 20:38:00,87.765,87.765,87.755,87.755,32000000.0
2009-12-28 20:39:00,87.755,87.755,87.755,87.755,21100000.0
2009-12-28 20:40:00,87.755,87.755,87.755,87.755,6300000.0
2009-12-28 20:41:00,87.755,87.755,87.755,87.755,8400000.0
2009-12-28 20:42:00,87.755,87.755,87.755,87.755,21000000.0
2009-12-28 20:43:00,87.755,87.77,87.755,87.77,141500000.0
2009-12-28 20:44:00,87.77,87.775,87.76,87.76,23900000.0
2009-12-28 20:45:00,87.76,87.76,87.755,87.755,67000000.0
2009-12-28 20:46:00,87.755,87.76,87.755,87.76,34800000.0
2009-12-28 20:47:00,87.76,87.76,87.76,87.76,10000000.0
2009-12-28 20:48:00,87.755,87.76,87.755,87.755,28400000.0
2009-12-28 20:49:00,87.76,87.76,87.755,87.755,14800000.0
2009-12-28 20:50:00,87.755,87.77,87.755,87.77,59600000.0
2009-12-28 20:51:00,87.765,87.775,87.765,87.775,33400000.0
2009-12-28 20:52:00,87.775,87.785,87.775,87.775,17000000.0
2009-12-28 20:53:00,87.775,87.775,87.755,87.755,43900000.0
2009-12-28 20:54:00,87.755,87.755,87.755,87.755,18900000.0
2009-12-28 20:55:00,87.755,87.755,87.755,87.755,56600000.0
2009-12-28 20:56:00,87.755,87.755,87.755,87.755,44500000.0
2009-12-28 20:57:00,87.755,87.755,87.755,87.755,37300000.0
2009-12-28 20:58:00,87.755,87.755,87.755,87.755,26200000.0
2009-12-28 20:59:00,87.755,87.755,87.755,87.755,10700000.0
2009-12-28 21:00:00,87.755,87.755,87.755,87.755,12500000.0
2009-12-28 21:01:00,87.745,87.745,87.745,87.745,8000000.0
2009-12-28 21:02:00,87.755,87.755,87.755,87.755,7000000.0
2009-12-28 21:03:00,87.755,87.755,87.755,87.755,10500000.0
2009-12-28 21:04:00,87.755,87.755,87.745,87.755,48400000.0
2009-12-28 21:05:00,87.755,87.755,87.755,87.755,27000000.0
2009-12-28 21:06:00,87.755,87.755,87.755,87.755,3000000.0
2009-12-28 21:07:00,87.755,87.755,87.755,87.755,8000000.0
2009-12-28 21:08:00,87.755,87.755,87.755,87.755,7000000.0
2009-12-28 21:09:00,87.755,87.755,87.755,87.755,3000000.0
2009-12-28 21:10:00,87.755,87.76,87.755,87.755,31600000.0
2009-12-28 21:11:00,87.755,87.765,87.755,87.76,66900000.0
2009-12-28 21:12:00,87.765,87.77,87.76,87.77,43400000.0
2009-12-28 21:13:00,87.77,87.785,87.765,87.78,295600000.0
2009-12-28 21:14:00,87.78,87.85,87.78,87.85,228300000.0
2009-12-28 21:15:00,87.85,87.85,87.825,87.83,174600000.0
2009-12-28 21:16:00,87.835,87.85,87.83,87.85,348300000.0
2009-12-28 21:17:00,87.85,87.855,87.83,87.83,454400000.0
2009-12-28 21:18:00,87.83,87.85,87.815,87.815,216700000.0
2009-12-28 21:19:00,87.81,87.825,87.81,87.825,251000001.0
2009-12-28 21:20:00,87.825,87.825,87.82,87.825,54500000.0
2009-12-28 21:21:00,87.825,87.835,87.82,87.83,124400000.0
2009-12-28 21:22:00,87.83,87.84,87.83,87.835,102800000.0
2009-12-28 21:23:00,87.835,87.835,87.825,87.83,138500000.0
2009-12-28 21:24:00,87.825,87.835,87.82,87.83,155100000.0
2009-12-28 21:25:00,87.83,87.84,87.815,87.83,145500000.0
2009-12-28 21:26:00,87.825,87.86,87.825,87.855,193900000.0
2009-12-28 21:27:00,87.855,87.86,87.85,87.855,94600000.0
2009-12-28 21:28:00,87.855,87.855,87.845,87.845,86900000.0
2009-12-28 21:29:00,87.845,87.86,87.845,87.86,287700001.0
2009-12-28 21:30:00,87.86,87.865,87.855,87.865,95800000.0
2009-12-28 21:31:00,87.865,87.87,87.86,87.86,11400000.0
2009-12-28 21:32:00,87.855,87.865,87.855,87.86,101700000.0
2009-12-28 21:33:00,87.855,87.855,87.845,87.845,159500000.0
2009-12-28 21:34:00,87.85,87.85,87.835,87.84,323100000.0
2009-12-28 21:35:00,87.84,87.85,87.835,87.835,160500001.0
2009-12-28 21:36:00,87.84,87.84,87.82,87.825,168800003.0
2009-12-28 21:37:00,87.825,87.835,87.825,87.835,124300001.0
2009-12-28 21:38:00,87.83,87.835,87.825,87.835,107700000.0
2009-12-28 21:39:00,87.835,87.845,87.825,87.84,204900000.0
2009-12-28 21:40:00,87.835,87.84,87.835,87.835,66400000.0
2009-12-28 21:41:00,87.84,87.85,87.835,87.85,103500000.0
2009-12-28 21:42:00,87.845,87.85,87.84,87.845,121500000.0
2009-12-28 21:43:00,87.845,87.86,87.845,87.85,116500000.0
2009-12-28 21:44:00,87.85,87.855,87.845,87.85,154100000.0
2009-12-28 21:45:00,87.85,87.855,87.85,87.855,59500000.0
2009-12-28 21:46:00,87.86,87.865,87.86,87.865,60600000.0
2009-12-28 21:47:00,87.865,87.865,87.85,87.855,129900000.0
2009-12-28 21:48:00,87.855,87.87,87.85,87.87,54400000.0
2009-12-28 21:49:00,87.865,87.87,87.855,87.855,161000000.0
2009-12-28 21:50:00,87.86,87.86,87.85,87.85,132700000.0
2009-12-28 21:51:00,87.855,87.88,87.85,87.88,256900000.0
2009-12-28 21:52:00,87.88,87.885,87.865,87.88,69500000.0
2009-12-28 21:53:00,87.88,87.88,87.88,87.88,31000000.0
2009-12-28 21:54:00,87.88,87.89,87.88,87.88,64000000.0
2009-12-28 21:55:00,87.88,87.895,87.875,87.875,130900000.0
2009-12-28 21:56:00,87.875,87.875,87.84,87.845,76800000.0
2009-12-28 21:57:00,87.835,87.835,87.785,87.79,294799997.0
2009-12-28 21:58:00,87.795,87.805,87.795,87.805,119800000.0
2009-12-28 21:59:00,87.8,87.825,87.8,87.825,140600000.0
2009-12-28 22:00:00,87.82,87.83,87.8,87.81,113300000.0
2009-12-28 22:01:00,87.81,87.815,87.795,87.815,85500000.0
2009-12-28 22:02:00,87.815,87.82,87.815,87.82,11500000.0
2009-12-28 22:03:00,87.82,87.82,87.81,87.815,30600000.0
2009-12-28 22:04:00,87.815,87.815,87.805,87.81,33200000.0
2009-12-28 22:05:00,87.81,87.815,87.805,87.815,42500000.0
2009-12-28 22:06:00,87.81,87.82,87.81,87.815,35600000.0
2009-12-28 22:07:00,87.815,87.815,87.81,87.81,6300000.0
2009-12-28 22:08:00,87.815,87.84,87.815,87.84,188000000.0
2009-12-28 22:09:00,87.84,87.85,87.835,87.84,117900000.0
2009-12-28 22:10:00,87.85,87.86,87.84,87.845,122600000.0
2009-12-28 22:11:00,87.845,87.855,87.845,87.85,43800000.0
2009-12-28 22:12:00,87.85,87.855,87.835,87.845,73700000.0
2009-12-28 22:13:00,87.85,87.855,87.85,87.85,12000000.0
2009-12-28 22:14:00,87.85,87.855,87.83,87.835,226500001.0
2009-12-28 22:15:00,87.835,87.84,87.825,87.835,208199999.0
2009-12-28 22:16:00,87.835,87.845,87.835,87.845,81700000.0
2009-12-28 22:17:00,87.845,87.845,87.835,87.84,58100000.0
2009-12-28 22:18:00,87.84,87.84,87.835,87.835,8400000.0
2009-12-28 22:19:00,87.835,87.845,87.83,87.83,77400000.0
2009-12-28 22:20:00,87.83,87.84,87.83,87.835,49100000.0
2009-12-28 22:21:00,87.835,87.84,87.835,87.835,4000000.0
2009-12-28 22:22:00,87.825,87.84,87.825,87.84,27300000.0
2009-12-28 22:23:00,87.845,87.845,87.84,87.845,13500000.0
2009-12-28 22:24:00,87.845,87.845,87.835,87.84,21000000.0
2009-12-28 22:25:00,87.84,87.84,87.835,87.835,35300000.0
2009-12-28 22:26:00,87.84,87.84,87.825,87.825,52000000.0
2009-12-28 22:27:00,87.83,87.84,87.825,87.84,90900000.0
2009-12-28 22:28:00,87.84,87.855,87.84,87.855,109600000.0
2009-12-28 22:29:00,87.855,87.855,87.845,87.85,31400000.0
2009-12-28 22:30:00,87.85,87.855,87.845,87.845,417400000.0
2009-12-28 22:31:00,87.845,87.85,87.845,87.85,116500000.0
2009-12-28 22:32:00,87.845,87.855,87.845,87.855,134700000.0
2009-12-28 22:33:00,87.855,87.875,87.855,87.875,33300000.0
2009-12-28 22:34:00,87.88,87.885,87.875,87.875,147800000.0
2009-12-28 22:35:00,87.875,87.885,87.865,87.87,71300000.0
2009-12-28 22:36:00,87.865,87.865,87.855,87.855,8400000.0
2009-12-28 22:37:00,87.855,87.86,87.855,87.855,14400000.0
2009-12-28 22:38:00,87.855,87.86,87.855,87.855,10200000.0
2009-12-28 22:39:00,87.86,87.86,87.85,87.85,28600000.0
2009-12-28 22:40:00,87.85,87.85,87.84,87.84,10400000.0
2009-12-28 22:41:00,87.845,87.85,87.84,87.85,21000000.0
2009-12-28 22:42:00,87.845,87.85,87.84,87.845,17000000.0
2009-12-28 22:43:00,87.835,87.855,87.835,87.85,35000000.0
2009-12-28 22:44:00,87.85,87.855,87.845,87.855,39700000.0
2009-12-28 22:45:00,87.86,87.865,87.855,87.855,11200000.0
2009-12-28 22:46:00,87.855,87.855,87.85,87.855,22000000.0
2009-12-28 22:47:00,87.85,87.855,87.845,87.845,18000000.0
2009-12-28 22:48:00,87.845,87.85,87.845,87.85,5000000.0
2009-12-28 22:49:00,87.845,87.845,87.84,87.84,15400000.0
2009-12-28 22:50:00,87.84,87.845,87.84,87.84,7000000.0
2009-12-28 22:51:00,87.84,87.86,87.84,87.845,59200000.0
2009-12-28 22:52:00,87.845,87.85,87.84,87.85,47300000.0
2009-12-28 22:53:00,87.86,87.88,87.855,87.855,42600000.0
2009-12-28 22:54:00,87.85,87.85,87.835,87.835,51000000.0
2009-12-28 22:55:00,87.835,87.84,87.81,87.82,32400000.0
2009-12-28 22:56:00,87.82,87.835,87.82,87.83,41300000.0
2009-12-28 22:57:00,87.83,87.865,87.83,87.865,49800000.0
2009-12-28 22:58:00,87.865,87.865,87.845,87.855,142300000.0
2009-12-28 22:59:00,87.855,87.885,87.855,87.875,251600000.0
2009-12-28 23:00:00,87.87,87.9,87.845,87.845,308100000.0
2009-12-28 23:01:00,87.85,87.865,87.845,87.86,25500000.0
2009-12-28 23:02:00,87.86,87.885,87.86,87.885,22900000.0
2009-12-28 23:03:00,87.885,87.89,87.88,87.88,42800000.0
2009-12-28 23:04:00,87.875,87.88,87.865,87.875,19500000.0
2009-12-28 23:05:00,87.875,87.885,87.875,87.88,32800000.0
2009-12-28 23:06:00,87.88,87.88,87.865,87.865,80500000.0
2009-12-28 23:07:00,87.885,87.89,87.875,87.875,44200000.0
2009-12-28 23:08:00,87.875,87.885,87.865,87.885,69200000.0
2009-12-28 23:09:00,87.895,87.92,87.885,87.89,117000000.0
2009-12-28 23:10:00,87.885,87.885,87.875,87.875,50000000.0
2009-12-28 23:11:00,87.875,87.88,87.86,87.875,95300000.0
2009-12-28 23:12:00,87.875,87.88,87.865,87.875,35400000.0
2009-12-28 23:13:00,87.875,87.89,87.875,87.89,71100000.0
2009-12-28 23:14:00,87.885,87.89,87.865,87.87,36200000.0
2009-12-28 23:15:00,87.87,87.87,87.815,87.825,109200000.0
2009-12-28 23:16:00,87.825,87.865,87.825,87.835,76800000.0
2009-12-28 23:17:00,87.835,87.845,87.805,87.825,67900000.0
2009-12-28 23:18:00,87.825,87.84,87.825,87.825,68000000.0
2009-12-28 23:19:00,87.825,87.845,87.82,87.845,54000000.0
2009-12-28 23:20:00,87.845,87.855,87.845,87.855,57100000.0
2009-12-28 23:21:00,87.855,87.855,87.855,87.855,28800000.0
2009-12-28 23:22:00,87.855,87.86,87.855,87.86,29000000.0
2009-12-28 23:23:00,87.865,87.865,87.865,87.865,26700000.0
2009-12-28 23:24:00,87.87,87.885,87.87,87.87,55100000.0
2009-12-28 23:25:00,87.87,87.875,87.87,87.875,24000000.0
2009-12-28 23:26:00,87.875,87.88,87.865,87.875,40700000.0
2009-12-28 23:27:00,87.87,87.875,87.87,87.875,23700000.0
2009-12-28 23:28:00,87.875,87.875,87.87,87.875,34900000.0
2009-12-28 23:29:00,87.875,87.885,87.875,87.885,12800000.0
2009-12-28 23:30:00,87.885,87.9,87.885,87.895,65800000.0
2009-12-28 23:31:00,87.895,87.9,87.895,87.9,17000000.0
2009-12-28 23:32:00,87.9,87.9,87.895,87.895,46600000.0
2009-12-28 23:33:00,87.895,87.9,87.895,87.895,12600000.0
2009-12-28 23:34:00,87.9,87.9,87.895,87.895,23600000.0
2009-12-28 23:35:00,87.895,87.895,87.89,87.895,11600000.0
2009-12-28 23:36:00,87.89,87.89,87.88,87.88,36100000.0
2009-12-28 23:37:00,87.88,87.895,87.88,87.885,49100000.0
2009-12-28 23:38:00,87.885,87.885,87.885,87.885,20800000.0
2009-12-28 23:39:00,87.885,87.9,87.885,87.885,55000000.0
2009-12-28 23:40:00,87.885,87.89,87.885,87.89,59100000.0
2009-12-28 23:41:00,87.885,87.895,87.885,87.895,120300000.0
2009-12-28 23:42:00,87.89,87.895,87.88,87.885,154300000.0
2009-12-28 23:43:00,87.885,87.89,87.885,87.885,35200000.0
2009-12-28 23:44:00,87.885,87.89,87.865,87.885,70500000.0
2009-12-28 23:45:00,87.895,87.895,87.885,87.885,21600000.0
2009-12-28 23:46:00,87.89,87.89,87.885,87.885,7200000.0
2009-12-28 23:47:00,87.895,87.895,87.895,87.895,4800000.0
2009-12-28 23:48:00,87.895,87.895,87.885,87.895,49000000.0
2009-12-28 23:49:00,87.9,87.91,87.9,87.905,9600000.0
2009-12-28 23:50:00,87.905,87.905,87.885,87.885,28500000.0
2009-12-28 23:51:00,87.88,87.88,87.87,87.87,9600000.0
2009-12-28 23:52:00,87.88,87.88,87.865,87.865,59100000.0
2009-12-28 23:53:00,87.865,87.865,87.86,87.865,58500000.0
2009-12-28 23:54:00,87.865,87.865,87.865,87.865,13300000.0
2009-12-28 23:55:00,87.865,87.87,87.845,87.845,56100000.0
2009-12-28 23:56:00,87.845,87.85,87.84,87.845,22400000.0
2009-12-28 23:57:00,87.85,87.85,87.84,87.84,27700000.0
2009-12-28 23:58:00,87.84,87.855,87.835,87.845,63700000.0
2009-12-28 23:59:00,87.845,87.845,87.84,87.84,32800000.0
2009-12-29 00:00:00,87.84,87.845,87.84,87.84,15200000.0
2009-12-29 00:01:00,87.84,87.84,87.84,87.84,7000000.0
2009-12-29 00:02:00,87.84,87.84,87.83,87.835,4000000.0
2009-12-29 00:03:00,87.835,87.845,87.835,87.84,25600000.0
2009-12-29 00:04:00,87.835,87.845,87.83,87.845,4000000.0
2009-12-29 00:05:00,87.83,87.845,87.83,87.835,14300000.0
2009-12-29 00:06:00,87.835,87.835,87.82,87.83,44700000.0
2009-12-29 00:07:00,87.835,87.835,87.83,87.83,36900000.0
2009-12-29 00:08:00,87.83,87.835,87.83,87.835,12800000.0
2009-12-29 00:09:00,87.835,87.845,87.835,87.845,35600000.0
2009-12-29 00:10:00,87.845,87.845,87.845,87.845,2000000.0
2009-12-29 00:11:00,87.835,87.84,87.835,87.84,3000000.0
2009-12-29 00:12:00,87.845,87.845,87.845,87.845,1000000.0
2009-12-29 00:13:00,87.835,87.85,87.835,87.845,14800000.0
2009-12-29 00:14:00,87.845,87.875,87.845,87.875,66900000.0
2009-12-29 00:15:00,87.875,87.88,87.835,87.845,111500000.0
2009-12-29 00:16:00,87.84,87.845,87.825,87.835,48400000.0
2009-12-29 00:17:00,87.845,87.845,87.835,87.835,9000000.0
2009-12-29 00:18:00,87.845,87.845,87.825,87.825,17900000.0
2009-12-29 00:19:00,87.84,87.865,87.825,87.865,43600000.0
2009-12-29 00:20:00,87.86,87.875,87.86,87.875,15800000.0
2009-12-29 00:21:00,87.88,87.885,87.845,87.845,44400000.0
2009-12-29 00:22:00,87.845,87.865,87.845,87.865,17500000.0
2009-12-29 00:23:00,87.86,87.87,87.86,87.87,30300000.0
2009-12-29 00:24:00,87.86,87.87,87.855,87.86,31600000.0
2009-12-29 00:25:00,87.865,87.865,87.86,87.86,8000000.0
2009-12-29 00:26:00,87.865,87.865,87.84,87.84,23000000.0
2009-12-29 00:27:00,87.845,87.845,87.835,87.835,22700000.0
2009-12-29 00:28:00,87.84,87.845,87.835,87.835,28000000.0
2009-12-29 00:29:00,87.84,87.85,87.835,87.845,29000000.0
2009-12-29 00:30:00,87.845,87.855,87.84,87.845,21000000.0
2009-12-29 00:31:00,87.84,87.85,87.84,87.845,21600000.0
2009-12-29 00:32:00,87.85,87.86,87.85,87.85,15000000.0
2009-12-29 00:33:00,87.855,87.855,87.84,87.84,7600000.0
2009-12-29 00:34:00,87.84,87.85,87.84,87.845,10700000.0
2009-12-29 00:35:00,87.85,87.85,87.845,87.845,3000000.0
2009-12-29 00:36:00,87.835,87.835,87.82,87.82,18000000.0
2009-12-29 00:37:00,87.815,87.83,87.815,87.83,12000000.0
2009-12-29 00:38:00,87.83,87.83,87.825,87.83,11000000.0
2009-12-29 00:39:00,87.825,87.84,87.825,87.835,11000000.0
2009-12-29 00:40:00,87.84,87.855,87.835,87.845,23600000.0
2009-12-29 00:41:00,87.845,87.86,87.84,87.85,36500000.0
2009-12-29 00:42:00,87.85,87.865,87.85,87.865,10400000.0
2009-12-29 00:43:00,87.85,87.85,87.84,87.845,9900000.0
2009-12-29 00:44:00,87.84,87.85,87.84,87.85,10000000.0
2009-12-29 00:45:00,87.85,87.86,87.845,87.85,22100000.0
2009-12-29 00:46:00,87.855,87.855,87.85,87.85,4000000.0
2009-12-29 00:47:00,87.85,87.855,87.84,87.845,21800000.0
2009-12-29 00:48:00,87.865,87.87,87.865,87.87,9300000.0
2009-12-29 00:49:00,87.86,87.865,87.855,87.855,14000000.0
2009-12-29 00:50:00,87.855,87.87,87.855,87.855,24400000.0
2009-12-29 00:51:00,87.855,87.86,87.855,87.855,25300000.0
2009-12-29 00:52:00,87.855,87.855,87.855,87.855,20800000.0
2009-12-29 00:53:00,87.855,87.865,87.855,87.865,9600000.0
2009-12-29 00:54:00,87.865,87.865,87.855,87.855,6400000.0
2009-12-29 00:55:00,87.855,87.855,87.855,87.855,8000000.0
2009-12-29 00:56:00,87.855,87.855,87.855,87.855,4800000.0
2009-12-29 00:57:00,87.855,87.865,87.855,87.865,16000000.0
2009-12-29 00:58:00,87.865,87.865,87.865,87.865,6400000.0
2009-12-29 00:59:00,87.865,87.865,87.845,87.845,18600000.0
2009-12-29 01:00:00,87.845,87.845,87.835,87.835,17600000.0
2009-12-29 01:01:00,87.835,87.845,87.835,87.845,15400000.0
2009-12-29 01:02:00,87.84,87.845,87.835,87.845,14600000.0
2009-12-29 01:03:00,87.835,87.84,87.835,87.84,4300000.0
2009-12-29 01:04:00,87.835,87.845,87.835,87.84,9200000.0
2009-12-29 01:05:00,87.845,87.855,87.835,87.855,28300000.0
2009-12-29 01:06:00,87.86,87.86,87.835,87.845,46900000.0
2009-12-29 01:07:00,87.85,87.86,87.85,87.855,14000000.0
2009-12-29 01:08:00,87.85,87.865,87.85,87.865,23300000.0
2009-12-29 01:09:00,87.865,87.865,87.865,87.865,20300000.0
2009-12-29 01:10:00,87.865,87.87,87.86,87.865,19000000.0
2009-12-29 01:11:00,87.86,87.87,87.86,87.86,76100000.0
2009-12-29 01:12:00,87.865,87.865,87.86,87.86,27200000.0
2009-12-29 01:13:00,87.865,87.87,87.855,87.87,35800000.0
2009-12-29 01:14:00,87.865,87.87,87.865,87.87,36200000.0
2009-12-29 01:15:00,87.875,87.885,87.87,87.885,54200000.0
2009-12-29 01:16:00,87.885,87.905,87.875,87.875,133800000.0
2009-12-29 01:17:00,87.88,87.88,87.87,87.87,64000000.0
2009-12-29 01:18:00,87.865,87.87,87.865,87.87,113100000.0
2009-12-29 01:19:00,87.865,87.865,87.865,87.865,13800000.0
2009-12-29 01:20:00,87.86,87.865,87.86,87.86,54400000.0
2009-12-29 01:21:00,87.865,87.87,87.865,87.87,46500000.0
2009-12-29 01:22:00,87.87,87.875,87.865,87.87,142700000.0
2009-12-29 01:23:00,87.875,87.895,87.875,87.895,78400000.0
2009-12-29 01:24:00,87.895,87.895,87.89,87.89,6400000.0
2009-12-29 01:25:00,87.885,87.895,87.885,87.895,40000000.0
2009-12-29 01:26:00,87.89,87.89,87.89,87.89,19200000.0
2009-12-29 01:27:00,87.89,87.89,87.885,87.885,12800000.0
2009-12-29 01:28:00,87.885,87.885,87.885,87.885,8000000.0
2009-12-29 01:29:00,87.885,87.885,87.885,87.885,3200000.0
2009-12-29 01:30:00,87.843,87.866,87.839,87.862,9600000.0
2009-12-29 01:31:00,87.88,87.88,87.88,87.88,9600000.0
2009-12-29 01:32:00,87.875,87.88,87.875,87.88,6400000.0
2009-12-29 01:33:00,87.88,87.885,87.88,87.885,16000000.0
2009-12-29 01:34:00,87.875,87.875,87.875,87.875,1600000.0
2009-12-29 01:35:00,87.885,87.89,87.885,87.885,80000000.0
2009-12-29 01:36:00,87.885,87.885,87.885,87.885,6400000.0
2009-12-29 01:37:00,87.875,87.89,87.875,87.89,6400000.0
2009-12-29 01:38:00,87.885,87.885,87.885,87.885,24000000.0
2009-12-29 01:39:00,87.885,87.895,87.875,87.88,97600000.0
2009-12-29 01:40:00,87.875,87.88,87.875,87.88,32000000.0
2009-12-29 01:41:00,87.885,87.885,87.88,87.885,32000000.0
2009-12-29 01:42:00,87.885,87.895,87.885,87.885,62400000.0
2009-12-29 01:43:00,87.88,87.88,87.88,87.88,6400000.0
2009-12-29 01:44:00,87.885,87.885,87.88,87.88,44800000.0
2009-12-29 01:45:00,87.88,87.885,87.88,87.88,22400000.0
2009-12-29 01:46:00,87.885,87.9,87.885,87.89,62400000.0
2009-12-29 01:47:00,87.895,87.9,87.885,87.885,78400000.0
2009-12-29 01:48:00,87.89,87.89,87.875,87.89,88000000.0
2009-12-29 01:49:00,87.89,87.895,87.885,87.895,30400000.0
2009-12-29 01:50:00,87.895,87.895,87.875,87.89,280800000.0
2009-12-29 01:51:00,87.895,87.895,87.875,87.89,105700000.0
2009-12-29 01:52:00,87.89,87.895,87.89,87.89,118400000.0
2009-12-29 01:53:00,87.89,87.905,87.89,87.905,44800000.0
2009-12-29 01:54:00,87.905,87.915,87.905,87.915,83200000.0
2009-12-29 01:55:00,87.915,87.915,87.91,87.91,43200000.0
2009-12-29 01:56:00,87.905,87.91,87.905,87.91,27200000.0
2009-12-29 01:57:00,87.91,87.91,87.905,87.91,89600000.0
2009-12-29 01:58:00,87.905,87.91,87.905,87.91,35200000.0
2009-12-29 01:59:00,87.91,87.915,87.905,87.91,118400000.0
2009-12-29 02:00:00,87.91,87.935,87.91,87.92,252800000.0
2009-12-29 02:01:00,87.925,87.935,87.91,87.925,340400000.0
2009-12-29 02:02:00,87.925,87.925,87.915,87.92,29700000.0
2009-12-29 02:03:00,87.92,87.92,87.9,87.905,151900000.0
2009-12-29 02:04:00,87.91,87.91,87.885,87.885,188400000.0
2009-12-29 02:05:00,87.89,87.89,87.885,87.885,99200000.0
2009-12-29 02:06:00,87.885,87.895,87.885,87.89,86400000.0
2009-12-29 02:07:00,87.89,87.89,87.89,87.89,36300000.0
2009-12-29 02:08:00,87.895,87.895,87.875,87.88,68000000.0
2009-12-29 02:09:00,87.88,87.885,87.875,87.885,62400000.0
2009-12-29 02:10:00,87.885,87.885,87.86,87.865,83600000.0
2009-12-29 02:11:00,87.87,87.87,87.85,87.85,52200000.0
2009-12-29 02:12:00,87.85,87.875,87.85,87.875,219300000.0
2009-12-29 02:13:00,87.875,87.88,87.855,87.865,306400000.0
2009-12-29 02:14:00,87.86,87.875,87.855,87.875,246500000.0
2009-12-29 02:15:00,87.875,87.885,87.875,87.885,73600000.0
2009-12-29 02:16:00,87.885,87.905,87.88,87.905,294500000.0
2009-12-29 02:17:00,87.905,87.92,87.895,87.91,223500000.0
2009-12-29 02:18:00,87.915,87.92,87.905,87.915,240099999.0
2009-12-29 02:19:00,87.91,87.915,87.91,87.915,140700000.0
2009-12-29 02:20:00,87.92,87.92,87.915,87.915,57600000.0
2009-12-29 02:21:00,87.915,87.915,87.91,87.91,204800000.0
2009-12-29 02:22:00,87.91,87.92,87.905,87.905,205800000.0
2009-12-29 02:23:00,87.91,87.93,87.91,87.925,410500000.0
2009-12-29 02:24:00,87.925,87.93,87.9,87.92,420100000.0
2009-12-29 02:25:00,87.92,87.93,87.91,87.925,264400000.0
2009-12-29 02:26:00,87.925,87.925,87.915,87.925,270300000.0
2009-12-29 02:27:00,87.925,87.93,87.915,87.93,124200000.0
2009-12-29 02:28:00,87.93,87.935,87.915,87.92,233700000.0
2009-12-29 02:29:00,87.92,87.925,87.91,87.915,105600000.0
2009-12-29 02:30:00,87.91,87.94,87.91,87.93,242200000.0
2009-12-29 02:31:00,87.93,87.935,87.925,87.935,122000000.0
2009-12-29 02:32:00,87.935,87.935,87.92,87.925,146700000.0
2009-12-29 02:33:00,87.925,87.935,87.925,87.935,98600000.0
2009-12-29 02:34:00,87.935,87.935,87.925,87.93,64400000.0
2009-12-29 02:35:00,87.93,87.945,87.93,87.945,201500000.0
2009-12-29 02:36:00,87.945,87.96,87.94,87.955,220300000.0
2009-12-29 02:37:00,87.955,87.965,87.94,87.955,274400000.0
2009-12-29 02:38:00,87.955,87.96,87.95,87.95,250600000.0
2009-12-29 02:39:00,87.95,87.96,87.945,87.955,211400000.0
2009-12-29 02:40:00,87.955,87.955,87.945,87.95,120000000.0
2009-12-29 02:41:00,87.945,87.96,87.935,87.94,284500000.0
2009-12-29 02:42:00,87.94,87.95,87.94,87.945,137600000.0
2009-12-29 02:43:00,87.945,87.945,87.935,87.94,169000000.0
2009-12-29 02:44:00,87.94,87.945,87.935,87.935,160100000.0
2009-12-29 02:45:00,87.935,87.945,87.935,87.94,164800000.0
2009-12-29 02:46:00,87.94,87.95,87.92,87.925,318500000.0
2009-12-29 02:47:00,87.925,87.935,87.925,87.93,136800000.0
2009-12-29 02:48:00,87.93,87.93,87.925,87.93,99300000.0
2009-12-29 02:49:00,87.925,87.93,87.905,87.93,242500000.0
2009-12-29 02:50:00,87.925,87.935,87.92,87.92,95400000.0
2009-12-29 02:51:00,87.92,87.92,87.91,87.91,111400000.0
2009-12-29 02:52:00,87.91,87.915,87.905,87.905,67100000.0
2009-12-29 02:53:00,87.915,87.915,87.88,87.89,252100000.0
2009-12-29 02:54:00,87.885,87.89,87.865,87.89,368600000.0
2009-12-29 02:55:00,87.89,87.915,87.89,87.915,317900000.0
2009-12-29 02:56:00,87.92,87.945,87.915,87.945,350500000.0
2009-12-29 02:57:00,87.945,87.945,87.92,87.92,230400000.0
2009-12-29 02:58:00,87.93,87.94,87.925,87.925,169600000.0
2009-12-29 02:59:00,87.925,87.955,87.925,87.95,224200000.0
2009-12-29 03:00:00,87.95,87.95,87.93,87.935,444100000.0
2009-12-29 03:01:00,87.945,87.95,87.94,87.945,128000000.0
2009-12-29 03:02:00,87.945,87.95,87.945,87.95,19200000.0
2009-12-29 03:03:00,87.945,87.95,87.94,87.94,243900000.0
2009-12-29 03:04:00,87.945,87.955,87.94,87.95,293100000.0
2009-12-29 03:05:00,87.955,87.96,87.955,87.955,277100000.0
2009-12-29 03:06:00,87.955,87.965,87.955,87.965,321400000.0
2009-12-29 03:07:00,87.965,87.965,87.955,87.965,270800000.0
2009-12-29 03:08:00,87.965,87.965,87.955,87.955,210200001.0
2009-12-29 03:09:00,87.955,87.96,87.95,87.95,227300000.0
2009-12-29 03:10:00,87.955,87.96,87.955,87.955,160100000.0
2009-12-29 03:11:00,87.955,87.96,87.95,87.955,96000000.0
2009-12-29 03:12:00,87.93,87.94,87.93,87.93,19800000.0
2009-12-29 03:13:00,87.93,87.93,87.915,87.915,99100000.0
2009-12-29 03:14:00,87.915,87.93,87.915,87.925,218500000.0
2009-12-29 03:15:00,87.925,87.93,87.915,87.92,208400000.0
2009-12-29 03:16:00,87.925,87.925,87.925,87.925,7400000.0
2009-12-29 03:17:00,87.925,87.925,87.92,87.92,16400000.0
2009-12-29 03:18:00,87.915,87.92,87.915,87.92,33400000.0
2009-12-29 03:19:00,87.915,87.915,87.915,87.915,12800000.0
2009-12-29 03:20:00,87.915,87.93,87.915,87.925,55800000.0
2009-12-29 03:21:00,87.925,87.93,87.915,87.93,44600000.0
2009-12-29 03:22:00,87.925,87.93,87.92,87.93,24200000.0
2009-12-29 03:23:00,87.92,87.925,87.92,87.925,14800000.0
2009-12-29 03:24:00,87.925,87.925,87.92,87.925,13800000.0
2009-12-29 03:25:00,87.92,87.925,87.905,87.915,209100000.0
2009-12-29 03:26:00,87.915,87.915,87.905,87.91,100000000.0
2009-12-29 03:27:00,87.91,87.915,87.91,87.915,38900000.0
2009-12-29 03:28:00,87.91,87.915,87.91,87.91,95800000.0
2009-12-29 03:29:00,87.915,87.93,87.915,87.915,176400000.0
2009-12-29 03:30:00,87.915,87.925,87.915,87.925,129600000.0
2009-12-29 03:31:00,87.93,87.93,87.92,87.925,61500000.0
2009-12-29 03:32:00,87.925,87.93,87.92,87.925,84600000.0
2009-12-29 03:33:00,87.93,87.935,87.92,87.93,132000000.0
2009-12-29 03:34:00,87.93,87.935,87.92,87.93,187400000.0
2009-12-29 03:35:00,87.93,87.94,87.93,87.93,64000000.0
2009-12-29 03:36:00,87.93,87.93,87.915,87.92,145800000.0
2009-12-29 03:37:00,87.92,87.925,87.915,87.925,273800000.0
2009-12-29 03:38:00,87.92,87.925,87.915,87.915,281000000.0
2009-12-29 03:39:00,87.91,87.91,87.9,87.9,195300000.0
2009-12-29 03:40:00,87.9,87.9,87.895,87.9,8000000.0
2009-12-29 03:41:00,87.905,87.905,87.89,87.9,108800000.0
2009-12-29 03:42:00,87.905,87.905,87.89,87.895,44800000.0
2009-12-29 03:43:00,87.895,87.9,87.89,87.89,80800000.0
2009-12-29 03:44:00,87.89,87.89,87.885,87.89,60900000.0
2009-12-29 03:45:00,87.895,87.9,87.89,87.895,35300000.0
2009-12-29 03:46:00,87.895,87.895,87.88,87.895,70100000.0
2009-12-29 03:47:00,87.9,87.9,87.885,87.885,54100000.0
2009-12-29 03:48:00,87.885,87.895,87.88,87.89,285300000.0
2009-12-29 03:49:00,87.89,87.895,87.885,87.89,159300000.0
2009-12-29 03:50:00,87.89,87.895,87.885,87.895,101900000.0
2009-12-29 03:51:00,87.89,87.9,87.885,87.885,168600000.0
2009-12-29 03:52:00,87.885,87.9,87.88,87.895,207800000.0
2009-12-29 03:53:00,87.895,87.9,87.87,87.87,159100000.0
2009-12-29 03:54:00,87.88,87.885,87.875,87.88,78200000.0
2009-12-29 03:55:00,87.875,87.88,87.875,87.88,16400000.0
2009-12-29 03:56:00,87.88,87.895,87.875,87.885,233500000.0
2009-12-29 03:57:00,87.88,87.895,87.86,87.87,104900000.0
2009-12-29 03:58:00,87.865,87.875,87.865,87.865,79300000.0
2009-12-29 03:59:00,87.865,87.88,87.86,87.88,111400000.0
2009-12-29 04:00:00,87.875,87.89,87.87,87.875,346500000.0
2009-12-29 04:01:00,87.875,87.89,87.875,87.885,141900000.0
2009-12-29 04:02:00,87.885,87.895,87.885,87.895,108800000.0
2009-12-29 04:03:00,87.89,87.91,87.89,87.9,447100000.0
2009-12-29 04:04:00,87.9,87.91,87.895,87.905,336400000.0
2009-12-29 04:05:00,87.895,87.905,87.89,87.9,225300000.0
2009-12-29 04:06:00,87.9,87.9,87.88,87.88,194700000.0
2009-12-29 04:07:00,87.885,87.895,87.865,87.88,201100000.0
2009-12-29 04:08:00,87.885,87.925,87.885,87.915,271300000.0
2009-12-29 04:09:00,87.915,87.93,87.895,87.895,171200000.0
2009-12-29 04:10:00,87.905,87.91,87.875,87.88,99400000.0
2009-12-29 04:11:00,87.875,87.885,87.87,87.87,120400000.0
2009-12-29 04:12:00,87.87,87.875,87.85,87.865,103900000.0
2009-12-29 04:13:00,87.87,87.875,87.865,87.865,40300000.0
2009-12-29 04:14:00,87.865,87.875,87.865,87.875,28000000.0
2009-12-29 04:15:00,87.87,87.875,87.87,87.87,9400000.0
2009-12-29 04:16:00,87.875,87.875,87.85,87.865,58300000.0
2009-12-29 04:17:00,87.865,87.875,87.865,87.875,14800000.0
2009-12-29 04:18:00,87.865,87.865,87.855,87.865,61400000.0
2009-12-29 04:19:00,87.865,87.865,87.85,87.855,140900000.0
2009-12-29 04:20:00,87.855,87.86,87.85,87.85,40000000.0
2009-12-29 04:21:00,87.845,87.845,87.84,87.84,38400000.0
2009-12-29 04:22:00,87.84,87.87,87.84,87.87,108900000.0
2009-12-29 04:23:00,87.875,87.88,87.87,87.87,236400000.0
2009-12-29 04:24:00,87.875,87.895,87.87,87.87,227400000.0
2009-12-29 04:25:00,87.88,87.885,87.87,87.88,148100000.0
2009-12-29 04:26:00,87.88,87.88,87.87,87.88,141500000.0
2009-12-29 04:27:00,87.885,87.89,87.825,87.825,160900000.0
2009-12-29 04:28:00,87.835,87.84,87.815,87.82,228600000.0
2009-12-29 04:29:00,87.82,87.83,87.82,87.82,33400000.0
2009-12-29 04:30:00,87.82,87.82,87.815,87.82,70200000.0
2009-12-29 04:31:00,87.82,87.82,87.815,87.815,40400000.0
2009-12-29 04:32:00,87.815,87.82,87.81,87.81,72700000.0
2009-12-29 04:33:00,87.81,87.825,87.81,87.82,36800000.0
2009-12-29 04:34:00,87.82,87.835,87.82,87.835,25000000.0
2009-12-29 04:35:00,87.83,87.83,87.825,87.825,14400000.0
2009-12-29 04:36:00,87.83,87.83,87.825,87.825,70400000.0
2009-12-29 04:37:00,87.825,87.825,87.825,87.825,1600000.0
2009-12-29 04:38:00,87.825,87.825,87.815,87.82,76800000.0
2009-12-29 04:39:00,87.82,87.83,87.8,87.8,103800000.0
2009-12-29 04:40:00,87.805,87.82,87.805,87.815,42600000.0
2009-12-29 04:41:00,87.81,87.815,87.805,87.81,65600000.0
2009-12-29 04:42:00,87.81,87.815,87.805,87.815,124300000.0
2009-12-29 04:43:00,87.815,87.82,87.815,87.82,61800000.0
2009-12-29 04:44:00,87.815,87.84,87.815,87.825,64400000.0
2009-12-29 04:45:00,87.82,87.82,87.81,87.815,42100000.0
2009-12-29 04:46:00,87.81,87.83,87.805,87.825,320400000.0
2009-12-29 04:47:00,87.825,87.83,87.82,87.825,166400000.0
2009-12-29 04:48:00,87.825,87.835,87.825,87.825,67300000.0
2009-12-29 04:49:00,87.825,87.835,87.81,87.81,254400000.0
2009-12-29 04:50:00,87.81,87.815,87.81,87.815,44800000.0
2009-12-29 04:51:00,87.815,87.82,87.81,87.815,85000000.0
2009-12-29 04:52:00,87.81,87.815,87.8,87.8,60200000.0
2009-12-29 04:53:00,87.8,87.81,87.8,87.805,81700000.0
2009-12-29 04:54:00,87.805,87.805,87.795,87.8,101900000.0
2009-12-29 04:55:00,87.8,87.805,87.795,87.805,146000000.0
2009-12-29 04:56:00,87.805,87.805,87.795,87.795,141700000.0
2009-12-29 04:57:00,87.8,87.805,87.795,87.805,118300000.0
2009-12-29 04:58:00,87.805,87.815,87.805,87.815,65600000.0
2009-12-29 04:59:00,87.81,87.81,87.79,87.79,145900000.0
2009-12-29 05:00:00,87.79,87.8,87.78,87.785,44000000.0
2009-12-29 05:01:00,87.785,87.8,87.775,87.79,230899999.0
2009-12-29 05:02:00,87.79,87.795,87.765,87.795,247700000.0
2009-12-29 05:03:00,87.795,87.815,87.79,87.805,126600000.0
2009-12-29 05:04:00,87.805,87.805,87.795,87.795,100800000.0
2009-12-29 05:05:00,87.795,87.795,87.785,87.785,63400000.0
2009-12-29 05:06:00,87.785,87.815,87.785,87.815,177800000.0
2009-12-29 05:07:00,87.815,87.815,87.81,87.815,96500000.0
2009-12-29 05:08:00,87.815,87.815,87.805,87.805,25600000.0
2009-12-29 05:09:00,87.805,87.82,87.8,87.82,117300000.0
2009-12-29 05:10:00,87.825,87.83,87.82,87.83,58000000.0
2009-12-29 05:11:00,87.825,87.83,87.82,87.825,170900000.0
2009-12-29 05:12:00,87.825,87.83,87.815,87.825,325900000.0
2009-12-29 05:13:00,87.825,87.835,87.815,87.825,198800000.0
2009-12-29 05:14:00,87.83,87.835,87.825,87.835,72100000.0
2009-12-29 05:15:00,87.83,87.835,87.825,87.83,219200000.0
2009-12-29 05:16:00,87.825,87.83,87.815,87.82,120300000.0
2009-12-29 05:17:00,87.825,87.83,87.815,87.825,244200000.0
2009-12-29 05:18:00,87.825,87.845,87.815,87.83,79200000.0
2009-12-29 05:19:00,87.825,87.83,87.82,87.82,135600000.0
2009-12-29 05:20:00,87.825,87.825,87.82,87.82,89100000.0
2009-12-29 05:21:00,87.825,87.835,87.82,87.825,123000000.0
2009-12-29 05:22:00,87.825,87.83,87.825,87.83,63400000.0
2009-12-29 05:23:00,87.83,87.85,87.825,87.845,177100000.0
2009-12-29 05:24:00,87.845,87.845,87.835,87.835,81000000.0
2009-12-29 05:25:00,87.83,87.83,87.83,87.83,6400000.0
2009-12-29 05:26:00,87.835,87.84,87.83,87.835,29800000.0
2009-12-29 05:27:00,87.835,87.835,87.825,87.83,48900000.0
2009-12-29 05:28:00,87.83,87.83,87.83,87.83,19200000.0
2009-12-29 05:29:00,87.83,87.83,87.825,87.83,51900000.0
2009-12-29 05:30:00,87.83,87.83,87.83,87.83,11800000.0
2009-12-29 05:31:00,87.83,87.83,87.83,87.83,1000000.0
2009-12-29 05:32:00,87.83,87.83,87.83,87.83,3000000.0
2009-12-29 05:33:00,87.83,87.835,87.83,87.83,5000000.0
2009-12-29 05:34:00,87.83,87.835,87.82,87.835,107500000.0
2009-12-29 05:35:00,87.825,87.84,87.825,87.825,102600000.0
2009-12-29 05:36:00,87.825,87.83,87.825,87.83,38600000.0
2009-12-29 05:37:00,87.83,87.835,87.83,87.835,22400000.0
2009-12-29 05:38:00,87.835,87.84,87.83,87.84,50000000.0
2009-12-29 05:39:00,87.84,87.84,87.835,87.835,28800000.0
2009-12-29 05:40:00,87.835,87.835,87.83,87.83,27200000.0
2009-12-29 05:41:00,87.83,87.835,87.83,87.835,22400000.0
2009-12-29 05:42:00,87.835,87.84,87.83,87.84,52600000.0
2009-12-29 05:43:00,87.84,87.85,87.84,87.845,85900000.0
2009-12-29 05:44:00,87.845,87.845,87.835,87.835,64000000.0
2009-12-29 05:45:00,87.835,87.845,87.835,87.84,69800000.0
2009-12-29 05:46:00,87.84,87.845,87.84,87.845,49700000.0
2009-12-29 05:47:00,87.85,87.85,87.845,87.845,59300000.0
2009-12-29 05:48:00,87.85,87.85,87.845,87.85,76200000.0
2009-12-29 05:49:00,87.85,87.85,87.845,87.845,131400000.0
2009-12-29 05:50:00,87.845,87.845,87.84,87.84,27600000.0
2009-12-29 05:51:00,87.84,87.845,87.84,87.84,44500000.0
2009-12-29 05:52:00,87.845,87.86,87.84,87.855,148600000.0
2009-12-29 05:53:00,87.855,87.865,87.855,87.865,75000000.0
2009-12-29 05:54:00,87.865,87.865,87.86,87.865,58400000.0
2009-12-29 05:55:00,87.865,87.865,87.865,87.865,41600000.0
2009-12-29 05:56:00,87.865,87.865,87.86,87.86,95100000.0
2009-12-29 05:57:00,87.86,87.86,87.855,87.86,114000000.0
2009-12-29 05:58:00,87.86,87.88,87.86,87.875,137700000.0
2009-12-29 05:59:00,87.875,87.895,87.875,87.89,245600000.0
2009-12-29 06:00:00,87.89,87.905,87.89,87.9,146500000.0
2009-12-29 06:01:00,87.905,87.905,87.89,87.89,132300000.0
2009-12-29 06:02:00,87.89,87.89,87.885,87.89,66700000.0
2009-12-29 06:03:00,87.89,87.905,87.89,87.9,224100000.0
2009-12-29 06:04:00,87.9,87.9,87.9,87.9,22400000.0
2009-12-29 06:05:00,87.9,87.9,87.895,87.895,6400000.0
2009-12-29 06:06:00,87.895,87.9,87.895,87.9,68800000.0
2009-12-29 06:07:00,87.895,87.895,87.875,87.89,163200000.0
2009-12-29 06:08:00,87.89,87.9,87.885,87.9,64000000.0
2009-12-29 06:09:00,87.9,87.9,87.885,87.885,166400000.0
2009-12-29 06:10:00,87.885,87.885,87.855,87.875,140200000.0
2009-12-29 06:11:00,87.855,87.865,87.855,87.86,105700000.0
2009-12-29 06:12:00,87.86,87.86,87.85,87.855,140900000.0
2009-12-29 06:13:00,87.855,87.885,87.855,87.88,156500000.0
2009-12-29 06:14:00,87.88,87.885,87.88,87.885,25600000.0
2009-12-29 06:15:00,87.885,87.885,87.875,87.875,76900000.0
2009-12-29 06:16:00,87.875,87.875,87.865,87.875,47000000.0
2009-12-29 06:17:00,87.875,87.885,87.87,87.88,115600000.0
2009-12-29 06:18:00,87.88,87.88,87.87,87.88,198600000.0
2009-12-29 06:19:00,87.88,87.88,87.875,87.88,33600000.0
2009-12-29 06:20:00,87.875,87.885,87.875,87.88,36800000.0
2009-12-29 06:21:00,87.88,87.88,87.855,87.855,92800000.0
2009-12-29 06:22:00,87.855,87.855,87.84,87.84,53800000.0
2009-12-29 06:23:00,87.84,87.85,87.835,87.84,180400000.0
2009-12-29 06:24:00,87.845,87.85,87.845,87.85,79300000.0
2009-12-29 06:25:00,87.85,87.85,87.845,87.85,28000000.0
2009-12-29 06:26:00,87.85,87.85,87.845,87.845,7400000.0
2009-12-29 06:27:00,87.845,87.845,87.84,87.845,57000000.0
2009-12-29 06:28:00,87.845,87.845,87.825,87.835,125400000.0
2009-12-29 06:29:00,87.835,87.845,87.83,87.83,125500000.0
2009-12-29 06:30:00,87.83,87.89,87.83,87.88,174100000.0
2009-12-29 06:31:00,87.88,87.9,87.88,87.9,181800000.0
2009-12-29 06:32:00,87.9,87.9,87.885,87.9,177800000.0
2009-12-29 06:33:00,87.9,87.9,87.89,87.89,79700000.0
2009-12-29 06:34:00,87.89,87.905,87.88,87.895,158400000.0
2009-12-29 06:35:00,87.89,87.89,87.88,87.88,68600000.0
2009-12-29 06:36:00,87.885,87.89,87.88,87.885,78500000.0
2009-12-29 06:37:00,87.885,87.895,87.885,87.895,30500000.0
2009-12-29 06:38:00,87.895,87.9,87.89,87.89,61000000.0
2009-12-29 06:39:00,87.87,87.87,87.87,87.87,6400000.0
2009-12-29 06:40:00,87.87,87.87,87.86,87.87,48400000.0
2009-12-29 06:41:00,87.87,87.87,87.865,87.865,5900000.0
2009-12-29 06:42:00,87.865,87.865,87.865,87.865,14600000.0
2009-12-29 06:43:00,87.865,87.865,87.86,87.865,67100000.0
2009-12-29 06:44:00,87.865,87.865,87.85,87.85,49000000.0
2009-12-29 06:45:00,87.86,87.86,87.85,87.86,113700000.0
2009-12-29 06:46:00,87.865,87.865,87.85,87.855,54600000.0
2009-12-29 06:47:00,87.855,87.87,87.855,87.86,176000000.0
2009-12-29 06:48:00,87.855,87.855,87.855,87.855,9600000.0
2009-12-29 06:49:00,87.855,87.87,87.855,87.865,97200000.0
2009-12-29 06:50:00,87.865,87.875,87.86,87.865,98400000.0
2009-12-29 06:51:00,87.865,87.87,87.86,87.865,146900000.0
2009-12-29 06:52:00,87.87,87.87,87.845,87.865,49500000.0
2009-12-29 06:53:00,87.865,87.865,87.85,87.85,13000000.0
2009-12-29 06:54:00,87.85,87.86,87.85,87.85,25800000.0
2009-12-29 06:55:00,87.855,87.86,87.84,87.84,82700000.0
2009-12-29 06:56:00,87.84,87.86,87.835,87.845,107100000.0
2009-12-29 06:57:00,87.845,87.87,87.845,87.86,210100000.0
2009-12-29 06:58:00,87.86,87.86,87.85,87.86,352000000.0
2009-12-29 06:59:00,87.86,87.865,87.85,87.86,85300000.0
2009-12-29 07:00:00,87.86,87.865,87.85,87.85,277700000.0
2009-12-29 07:01:00,87.855,87.86,87.85,87.855,198600000.0
2009-12-29 07:02:00,87.855,87.86,87.855,87.855,169600000.0
2009-12-29 07:03:00,87.855,87.855,87.815,87.82,192000000.0
2009-12-29 07:04:00,87.82,87.83,87.82,87.825,190500000.0
2009-12-29 07:05:00,87.825,87.84,87.82,87.84,70000000.0
2009-12-29 07:06:00,87.835,87.845,87.835,87.835,61900000.0
2009-12-29 07:07:00,87.83,87.83,87.825,87.83,11000000.0
2009-12-29 07:08:00,87.83,87.835,87.83,87.835,81100000.0
2009-12-29 07:09:00,87.835,87.835,87.83,87.835,68800000.0
2009-12-29 07:10:00,87.835,87.84,87.835,87.84,17600000.0
2009-12-29 07:11:00,87.835,87.835,87.825,87.83,105000000.0
2009-12-29 07:12:00,87.83,87.835,87.83,87.835,86400000.0
2009-12-29 07:13:00,87.835,87.835,87.83,87.83,22400000.0
2009-12-29 07:14:00,87.83,87.835,87.825,87.835,72100000.0
2009-12-29 07:15:00,87.835,87.845,87.835,87.84,56000000.0
2009-12-29 07:16:00,87.84,87.855,87.835,87.835,273900000.0
2009-12-29 07:17:00,87.835,87.835,87.83,87.83,49600000.0
2009-12-29 07:18:00,87.825,87.85,87.825,87.845,187400000.0
2009-12-29 07:19:00,87.845,87.845,87.835,87.835,260800000.0
2009-12-29 07:20:00,87.84,87.84,87.835,87.835,89600000.0
2009-12-29 07:21:00,87.83,87.835,87.825,87.835,66600000.0
2009-12-29 07:22:00,87.835,87.84,87.835,87.84,41400000.0
2009-12-29 07:23:00,87.84,87.845,87.83,87.845,597200000.0
2009-12-29 07:24:00,87.845,87.845,87.84,87.84,12800000.0
2009-12-29 07:25:00,87.84,87.84,87.835,87.835,33600000.0
2009-12-29 07:26:00,87.83,87.835,87.825,87.825,29400000.0
2009-12-29 07:27:00,87.825,87.83,87.825,87.83,66000000.0
2009-12-29 07:28:00,87.835,87.835,87.825,87.835,227400000.0
2009-12-29 07:29:00,87.835,87.835,87.83,87.83,102600000.0
2009-12-29 07:30:00,87.835,87.835,87.825,87.835,163800000.0
2009-12-29 07:31:00,87.84,87.86,87.84,87.855,120000000.0
2009-12-29 07:32:00,87.855,87.865,87.855,87.865,81600000.0
2009-12-29 07:33:00,87.865,87.865,87.865,87.865,40000000.0
2009-12-29 07:34:00,87.87,87.88,87.87,87.88,169600000.0
2009-12-29 07:35:00,87.88,87.895,87.88,87.885,332300000.0
2009-12-29 07:36:00,87.885,87.89,87.86,87.86,97000000.0
2009-12-29 07:37:00,87.855,87.86,87.85,87.85,132800000.0
2009-12-29 07:38:00,87.855,87.855,87.845,87.85,164200000.0
2009-12-29 07:39:00,87.855,87.865,87.85,87.855,91400000.0
2009-12-29 07:40:00,87.86,87.865,87.85,87.86,280600000.0
2009-12-29 07:41:00,87.86,87.87,87.86,87.865,328100000.0
2009-12-29 07:42:00,87.87,87.87,87.865,87.865,106000000.0
2009-12-29 07:43:00,87.86,87.86,87.855,87.86,28800000.0
2009-12-29 07:44:00,87.855,87.855,87.855,87.855,64400000.0
2009-12-29 07:45:00,87.855,87.855,87.845,87.85,42900000.0
2009-12-29 07:46:00,87.85,87.855,87.85,87.85,83200000.0
2009-12-29 07:47:00,87.85,87.85,87.845,87.845,2600000.0
2009-12-29 07:48:00,87.845,87.855,87.84,87.845,125700000.0
2009-12-29 07:49:00,87.845,87.845,87.84,87.84,23400000.0
2009-12-29 07:50:00,87.835,87.845,87.835,87.845,2600000.0
2009-12-29 07:51:00,87.84,87.86,87.84,87.845,143500000.0
2009-12-29 07:52:00,87.845,87.855,87.84,87.855,74700000.0
2009-12-29 07:53:00,87.855,87.855,87.845,87.855,5200000.0
2009-12-29 07:54:00,87.845,87.855,87.84,87.845,121300000.0
2009-12-29 07:55:00,87.845,87.845,87.825,87.83,72200000.0
2009-12-29 07:56:00,87.835,87.835,87.825,87.83,121600000.0
2009-12-29 07:57:00,87.83,87.83,87.83,87.83,20200000.0
2009-12-29 07:58:00,87.825,87.83,87.815,87.83,71300000.0
2009-12-29 07:59:00,87.83,87.84,87.825,87.825,30100000.0
2009-12-29 08:00:00,87.83,87.83,87.815,87.82,31800000.0
2009-12-29 08:01:00,87.82,87.83,87.81,87.815,148300000.0
2009-12-29 08:02:00,87.825,87.85,87.815,87.835,404100000.0
2009-12-29 08:03:00,87.835,87.86,87.835,87.86,223700000.0
2009-12-29 08:04:00,87.87,87.875,87.865,87.87,343400000.0
2009-12-29 08:05:00,87.875,87.875,87.875,87.875,110400000.0
2009-12-29 08:06:00,87.875,87.875,87.865,87.875,140800000.0
2009-12-29 08:07:00,87.875,87.88,87.875,87.875,67200000.0
2009-12-29 08:08:00,87.875,87.875,87.875,87.875,27200000.0
2009-12-29 08:09:00,87.875,87.875,87.87,87.87,55400000.0
2009-12-29 08:10:00,87.87,87.875,87.87,87.87,112000000.0
2009-12-29 08:11:00,87.87,87.875,87.865,87.87,221600000.0
2009-12-29 08:12:00,87.875,87.885,87.87,87.885,146000000.0
2009-12-29 08:13:00,87.885,87.885,87.88,87.88,81600000.0
2009-12-29 08:14:00,87.88,87.9,87.88,87.885,102400000.0
2009-12-29 08:15:00,87.885,87.9,87.88,87.895,132800000.0
2009-12-29 08:16:00,87.895,87.9,87.89,87.895,299200000.0
2009-12-29 08:17:00,87.895,87.9,87.895,87.895,184000000.0
2009-12-29 08:18:00,87.895,87.9,87.89,87.9,118400000.0
2009-12-29 08:19:00,87.9,87.905,87.89,87.9,99400000.0
2009-12-29 08:20:00,87.9,87.9,87.89,87.89,112000000.0
2009-12-29 08:21:00,87.895,87.895,87.89,87.895,99200000.0
2009-12-29 08:22:00,87.9,87.9,87.895,87.895,22400000.0
2009-12-29 08:23:00,87.895,87.895,87.895,87.895,19200000.0
2009-12-29 08:24:00,87.895,87.895,87.895,87.895,26600000.0
2009-12-29 08:25:00,87.9,87.9,87.895,87.9,9400000.0
2009-12-29 08:26:00,87.895,87.895,87.89,87.89,12900000.0
2009-12-29 08:27:00,87.895,87.9,87.885,87.895,91700000.0
2009-12-29 08:28:00,87.9,87.9,87.895,87.895,27200000.0
2009-12-29 08:29:00,87.9,87.905,87.9,87.905,25600000.0
2009-12-29 08:30:00,87.9,87.905,87.895,87.895,97700000.0
2009-12-29 08:31:00,87.895,87.895,87.895,87.895,17600000.0
2009-12-29 08:32:00,87.9,87.905,87.88,87.88,326000000.0
2009-12-29 08:33:00,87.885,87.89,87.88,87.89,48400000.0
2009-12-29 08:34:00,87.895,87.895,87.875,87.875,120100000.0
2009-12-29 08:35:00,87.88,87.885,87.875,87.88,64500000.0
2009-12-29 08:36:00,87.89,87.92,87.89,87.91,195400000.0
2009-12-29 08:37:00,87.91,87.92,87.9,87.92,235800000.0
2009-12-29 08:38:00,87.92,87.93,87.92,87.92,179400000.0
2009-12-29 08:39:00,87.92,87.925,87.92,87.92,143200000.0
2009-12-29 08:40:00,87.935,87.94,87.915,87.925,291000000.0
2009-12-29 08:41:00,87.925,87.935,87.915,87.92,334800000.0
2009-12-29 08:42:00,87.925,87.94,87.92,87.935,195900000.0
2009-12-29 08:43:00,87.935,87.95,87.92,87.94,137400000.0
2009-12-29 08:44:00,87.935,87.935,87.925,87.925,88400000.0
2009-12-29 08:45:00,87.925,87.93,87.925,87.925,67200000.0
2009-12-29 08:46:00,87.93,87.94,87.915,87.94,96300000.0
2009-12-29 08:47:00,87.94,87.94,87.94,87.94,3200000.0
2009-12-29 08:48:00,87.94,87.94,87.93,87.935,308600000.0
2009-12-29 08:49:00,87.935,87.935,87.925,87.935,212400000.0
2009-12-29 08:50:00,87.935,87.945,87.93,87.945,226000000.0
2009-12-29 08:51:00,87.945,87.945,87.935,87.94,151100000.0
2009-12-29 08:52:00,87.935,87.94,87.935,87.935,210700000.0
2009-12-29 08:53:00,87.935,87.94,87.935,87.935,25100000.0
2009-12-29 08:54:00,87.935,87.945,87.935,87.945,101000000.0
2009-12-29 08:55:00,87.945,87.955,87.945,87.955,146000000.0
2009-12-29 08:56:00,87.955,87.955,87.94,87.945,232100000.0
2009-12-29 08:57:00,87.945,87.955,87.945,87.955,332700000.0
2009-12-29 08:58:00,87.955,87.97,87.945,87.96,286700000.0
2009-12-29 08:59:00,87.96,87.96,87.945,87.955,254800000.0
2009-12-29 09:00:00,87.955,87.97,87.94,87.94,294100000.0
2009-12-29 09:01:00,87.94,87.95,87.94,87.945,215700000.0
2009-12-29 09:02:00,87.945,87.95,87.935,87.94,220100000.0
2009-12-29 09:03:00,87.935,87.945,87.935,87.945,179700000.0
2009-12-29 09:04:00,87.945,87.945,87.94,87.94,96600000.0
2009-12-29 09:05:00,87.94,87.96,87.94,87.96,282500000.0
2009-12-29 09:06:00,87.955,87.965,87.945,87.955,426500000.0
2009-12-29 09:07:00,87.955,87.98,87.955,87.965,279900000.0
2009-12-29 09:08:00,87.965,87.97,87.96,87.96,282900000.0
2009-12-29 09:09:00,87.96,87.96,87.955,87.955,33000000.0
2009-12-29 09:10:00,87.96,87.965,87.95,87.965,127400000.0
2009-12-29 09:11:00,87.965,87.965,87.955,87.96,286500000.0
2009-12-29 09:12:00,87.96,87.965,87.955,87.955,36500000.0
2009-12-29 09:13:00,87.95,87.975,87.95,87.97,145000000.0
2009-12-29 09:14:00,87.97,87.975,87.965,87.965,388700000.0
2009-12-29 09:15:00,87.96,87.97,87.96,87.965,255200000.0
2009-12-29 09:16:00,87.965,87.97,87.95,87.96,297200000.0
2009-12-29 09:17:00,87.96,87.965,87.955,87.955,174200000.0
2009-12-29 09:18:00,87.955,87.965,87.94,87.96,204100000.0
2009-12-29 09:19:00,87.955,87.96,87.945,87.955,394200000.0
2009-12-29 09:20:00,87.955,87.955,87.925,87.93,394099999.0
2009-12-29 09:21:00,87.93,87.94,87.925,87.925,149400000.0
2009-12-29 09:22:00,87.93,87.94,87.925,87.935,161400000.0
2009-12-29 09:23:00,87.935,87.94,87.92,87.94,200800000.0
2009-12-29 09:24:00,87.94,87.945,87.925,87.935,197400000.0
2009-12-29 09:25:00,87.935,87.94,87.925,87.925,137800000.0
2009-12-29 09:26:00,87.925,87.96,87.925,87.95,133200000.0
2009-12-29 09:27:00,87.95,87.965,87.94,87.945,198400001.0
2009-12-29 09:28:00,87.945,87.97,87.945,87.97,94000003.0
2009-12-29 09:29:00,87.98,88.01,87.97,87.985,469900000.0
2009-12-29 09:30:00,87.98,87.995,87.97,87.975,294900000.0
2009-12-29 09:31:00,87.975,88.025,87.965,88.005,214100000.0
2009-12-29 09:32:00,87.995,88.005,87.975,87.995,336100000.0
2009-12-29 09:33:00,87.995,88.005,87.99,87.995,172100000.0
2009-12-29 09:34:00,87.995,88.005,87.97,88.0,203800000.0
2009-12-29 09:35:00,88.0,88.01,87.99,88.01,197700000.0
2009-12-29 09:36:00,88.01,88.02,88.0,88.0,53200000.0
2009-12-29 09:37:00,88.005,88.005,87.995,88.0,171300000.0
2009-12-29 09:38:00,88.01,88.01,87.99,88.005,138099999.0
2009-12-29 09:39:00,87.995,88.005,87.98,88.005,323300000.0
2009-12-29 09:40:00,88.005,88.005,87.985,87.985,181300000.0
2009-12-29 09:41:00,87.985,88.015,87.955,87.965,445300000.0
2009-12-29 09:42:00,87.965,87.98,87.955,87.975,236100001.0
2009-12-29 09:43:00,87.975,88.01,87.965,88.005,254700000.0
2009-12-29 09:44:00,88.01,88.01,87.99,87.995,148400000.0
2009-12-29 09:45:00,87.995,88.025,87.99,88.005,397200000.0
2009-12-29 09:46:00,88.005,88.005,87.995,87.995,121300000.0
2009-12-29 09:47:00,87.995,88.005,87.985,88.0,68200000.0
2009-12-29 09:48:00,88.0,88.005,88.0,88.0,50200000.0
2009-12-29 09:49:00,88.0,88.005,87.995,88.005,295500000.0
2009-12-29 09:50:00,88.005,88.035,88.0,88.025,146600000.0
2009-12-29 09:51:00,88.025,88.04,88.02,88.025,207600000.0
2009-12-29 09:52:00,88.025,88.025,88.005,88.015,406100000.0
2009-12-29 09:53:00,88.01,88.015,87.995,87.995,268200000.0
2009-12-29 09:54:00,88.0,88.01,88.0,88.005,266000000.0
2009-12-29 09:55:00,88.005,88.01,87.985,87.985,249800000.0
2009-12-29 09:56:00,87.985,88.01,87.985,88.01,107900000.0
2009-12-29 09:57:00,88.01,88.03,88.01,88.01,297200000.0
2009-12-29 09:58:00,88.01,88.015,88.0,88.005,317400000.0
2009-12-29 09:59:00,88.005,88.015,88.0,88.01,122399999.0
2009-12-29 10:00:00,88.01,88.01,87.99,87.995,230500000.0
2009-12-29 10:01:00,87.995,88.0,87.97,87.985,225000000.0
2009-12-29 10:02:00,87.99,87.995,87.985,87.99,228800000.0
2009-12-29 10:03:00,87.99,88.015,87.99,88.01,81900000.0
2009-12-29 10:04:00,88.01,88.025,88.005,88.015,97500000.0
2009-12-29 10:05:00,88.015,88.02,88.015,88.015,142000000.0
2009-12-29 10:06:00,88.015,88.02,88.005,88.01,344000000.0
2009-12-29 10:07:00,88.01,88.015,87.99,87.995,241200000.0
2009-12-29 10:08:00,87.995,87.995,87.965,87.99,271500000.0
2009-12-29 10:09:00,87.99,87.995,87.965,87.995,153000000.0
2009-12-29 10:10:00,87.995,88.015,87.975,87.985,195300000.0
2009-12-29 10:11:00,87.98,88.0,87.975,87.975,289000000.0
2009-12-29 10:12:00,87.975,87.975,87.945,87.955,224300000.0
2009-12-29 10:13:00,87.955,87.97,87.925,87.97,518100001.0
2009-12-29 10:14:00,87.975,88.0,87.965,87.975,187200000.0
2009-12-29 10:15:00,87.975,87.99,87.965,87.975,81200000.0
2009-12-29 10:16:00,87.975,87.975,87.96,87.96,89700000.0
2009-12-29 10:17:00,87.955,87.96,87.955,87.955,49200000.0
2009-12-29 10:18:00,87.955,87.96,87.92,87.945,357000000.0
2009-12-29 10:19:00,87.95,87.955,87.945,87.945,98900000.0
2009-12-29 10:20:00,87.945,87.945,87.92,87.935,77600000.0
2009-12-29 10:21:00,87.94,87.955,87.935,87.945,45200000.0
2009-12-29 10:22:00,87.935,87.95,87.915,87.925,256099999.0
2009-12-29 10:23:00,87.925,87.94,87.91,87.94,431300000.0
2009-12-29 10:24:00,87.94,87.94,87.925,87.935,185000000.0
2009-12-29 10:25:00,87.935,87.935,87.915,87.915,136000000.0
2009-12-29 10:26:00,87.915,87.94,87.915,87.94,275799999.0
2009-12-29 10:27:00,87.94,87.945,87.925,87.925,235600000.0
2009-12-29 10:28:00,87.93,87.94,87.885,87.89,125200000.0
2009-12-29 10:29:00,87.89,87.91,87.885,87.895,147200000.0
2009-12-29 10:30:00,87.895,87.925,87.89,87.915,273000000.0
2009-12-29 10:31:00,87.92,87.935,87.905,87.93,224900002.0
2009-12-29 10:32:00,87.93,87.97,87.93,87.95,341200003.0
2009-12-29 10:33:00,87.955,87.96,87.915,87.92,351900000.0
2009-12-29 10:34:00,87.925,87.945,87.905,87.94,216299999.0
2009-12-29 10:35:00,87.94,87.965,87.925,87.93,254400000.0
2009-12-29 10:36:00,87.935,87.95,87.93,87.945,212800000.0
2009-12-29 10:37:00,87.945,87.955,87.935,87.955,217900000.0
2009-12-29 10:38:00,87.955,87.97,87.93,87.955,392099999.0
2009-12-29 10:39:00,87.955,87.96,87.945,87.945,196900000.0
2009-12-29 10:40:00,87.945,87.965,87.945,87.96,124500000.0
2009-12-29 10:41:00,87.96,87.985,87.96,87.985,277200000.0
2009-12-29 10:42:00,87.985,87.995,87.98,87.99,415899999.0
2009-12-29 10:43:00,87.99,88.0,87.985,87.985,320200000.0
2009-12-29 10:44:00,87.99,88.015,87.985,88.01,116800000.0
2009-12-29 10:45:00,88.015,88.02,88.0,88.015,146400000.0
2009-12-29 10:46:00,88.01,88.025,88.005,88.02,175000000.0
2009-12-29 10:47:00,88.02,88.04,88.01,88.03,280500000.0
2009-12-29 10:48:00,88.03,88.035,88.015,88.015,181200000.0
2009-12-29 10:49:00,88.015,88.065,88.015,88.04,217800000.0
2009-12-29 10:50:00,88.04,88.045,88.02,88.035,302400000.0
2009-12-29 10:51:00,88.04,88.06,88.02,88.03,302900000.0
2009-12-29 10:52:00,88.035,88.04,87.995,88.005,158300000.0
2009-12-29 10:53:00,88.005,88.02,87.995,87.995,209300000.0
2009-12-29 10:54:00,87.995,88.015,87.995,88.005,104300000.0
2009-12-29 10:55:00,88.005,88.015,87.99,87.99,164200000.0
2009-12-29 10:56:00,87.985,87.995,87.975,87.985,266700000.0
2009-12-29 10:57:00,87.985,87.985,87.975,87.98,196800000.0
2009-12-29 10:58:00,87.98,87.985,87.98,87.98,143900000.0
2009-12-29 10:59:00,87.98,87.99,87.975,87.98,239300000.0
2009-12-29 11:00:00,87.975,87.98,87.97,87.975,119600000.0
2009-12-29 11:01:00,87.975,87.99,87.965,87.99,266600000.0
2009-12-29 11:02:00,87.98,88.005,87.98,88.0,85600000.0
2009-12-29 11:03:00,87.995,88.0,87.985,87.995,288500000.0
2009-12-29 11:04:00,87.995,88.015,87.99,88.005,132500000.0
2009-12-29 11:05:00,88.0,88.005,87.975,87.98,129600000.0
2009-12-29 11:06:00,87.98,88.0,87.975,87.995,244400000.0
2009-12-29 11:07:00,87.995,88.01,87.995,88.0,143800000.0
2009-12-29 11:08:00,88.0,88.01,87.995,87.995,114399999.0
2009-12-29 11:09:00,88.0,88.01,87.935,87.945,159200000.0
2009-12-29 11:10:00,87.95,87.96,87.93,87.94,169900000.0
2009-12-29 11:11:00,87.945,87.945,87.92,87.92,282500000.0
2009-12-29 11:12:00,87.92,87.945,87.915,87.945,281700000.0
2009-12-29 11:13:00,87.94,87.94,87.905,87.91,206700000.0
2009-12-29 11:14:00,87.915,87.975,87.91,87.965,268200000.0
2009-12-29 11:15:00,87.97,87.98,87.97,87.98,210100000.0
2009-12-29 11:16:00,87.98,87.98,87.935,87.935,170600000.0
2009-12-29 11:17:00,87.93,87.93,87.91,87.91,268600000.0
2009-12-29 11:18:00,87.915,87.92,87.91,87.92,116200000.0
2009-12-29 11:19:00,87.92,87.93,87.91,87.915,179200000.0
2009-12-29 11:20:00,87.915,87.93,87.915,87.92,147100000.0
2009-12-29 11:21:00,87.92,87.945,87.92,87.925,245900000.0
2009-12-29 11:22:00,87.925,87.93,87.92,87.925,169500000.0
2009-12-29 11:23:00,87.92,87.935,87.915,87.915,220100000.0
2009-12-29 11:24:00,87.915,87.93,87.915,87.92,142400000.0
2009-12-29 11:25:00,87.915,87.925,87.895,87.895,185500000.0
2009-12-29 11:26:00,87.895,87.915,87.895,87.91,227700000.0
2009-12-29 11:27:00,87.91,87.91,87.885,87.895,283999999.0
2009-12-29 11:28:00,87.895,87.95,87.895,87.95,94900000.0
2009-12-29 11:29:00,87.95,87.96,87.95,87.955,249400000.0
2009-12-29 11:30:00,87.955,87.955,87.95,87.955,108400001.0
2009-12-29 11:31:00,87.955,87.955,87.925,87.935,366000000.0
2009-12-29 11:32:00,87.935,87.935,87.925,87.935,138700001.0
2009-12-29 11:33:00,87.935,87.935,87.93,87.93,34800000.0
2009-12-29 11:34:00,87.93,87.93,87.92,87.92,75900000.0
2009-12-29 11:35:00,87.92,87.935,87.92,87.93,43900000.0
2009-12-29 11:36:00,87.93,87.94,87.9,87.9,303600000.0
2009-12-29 11:37:00,87.9,87.94,87.9,87.935,115400000.0
2009-12-29 11:38:00,87.94,87.95,87.935,87.945,132500000.0
2009-12-29 11:39:00,87.94,87.96,87.935,87.95,309000002.0
2009-12-29 11:40:00,87.95,87.955,87.92,87.935,155000000.0
2009-12-29 11:41:00,87.935,87.955,87.935,87.955,275600000.0
2009-12-29 11:42:00,87.96,87.965,87.93,87.945,467599999.0
2009-12-29 11:43:00,87.945,87.945,87.92,87.925,81700000.0
2009-12-29 11:44:00,87.925,87.925,87.915,87.915,163100000.0
2009-12-29 11:45:00,87.915,87.915,87.915,87.915,33600000.0
2009-12-29 11:46:00,87.91,87.915,87.91,87.91,121300000.0
2009-12-29 11:47:00,87.915,87.935,87.915,87.935,79400000.0
2009-12-29 11:48:00,87.935,87.945,87.925,87.93,116500000.0
2009-12-29 11:49:00,87.935,87.945,87.935,87.94,47600000.0
2009-12-29 11:50:00,87.945,87.945,87.925,87.935,200000000.0
2009-12-29 11:51:00,87.935,87.935,87.92,87.92,103200000.0
2009-12-29 11:52:00,87.925,87.995,87.91,87.995,287300000.0
2009-12-29 11:53:00,87.995,88.035,87.995,88.0,186100000.0
2009-12-29 11:54:00,88.005,88.025,88.005,88.01,116000000.0
2009-12-29 11:55:00,88.01,88.025,88.005,88.025,79100000.0
2009-12-29 11:56:00,88.025,88.025,88.0,88.015,140300000.0
2009-12-29 11:57:00,88.015,88.04,88.015,88.035,101100000.0
2009-12-29 11:58:00,88.035,88.035,88.03,88.03,44400000.0
2009-12-29 11:59:00,88.03,88.055,88.025,88.055,80800000.0
2009-12-29 12:00:00,88.055,88.055,88.04,88.04,24800000.0
2009-12-29 12:01:00,88.04,88.045,88.035,88.04,27800000.0
2009-12-29 12:02:00,88.045,88.075,88.045,88.065,52000000.0
2009-12-29 12:03:00,88.065,88.065,88.045,88.065,194900000.0
2009-12-29 12:04:00,88.065,88.07,88.06,88.06,55600000.0
2009-12-29 12:05:00,88.06,88.065,88.055,88.055,68900000.0
2009-12-29 12:06:00,88.055,88.055,88.055,88.055,5800000.0
2009-12-29 12:07:00,88.055,88.065,88.04,88.045,88700000.0
2009-12-29 12:08:00,88.04,88.08,88.04,88.08,75500000.0
2009-12-29 12:09:00,88.075,88.075,88.06,88.07,40400000.0
2009-12-29 12:10:00,88.07,88.08,88.07,88.08,57000000.0
2009-12-29 12:11:00,88.08,88.085,88.065,88.08,191400001.0
2009-12-29 12:12:00,88.085,88.1,88.08,88.1,107300000.0
2009-12-29 12:13:00,88.105,88.115,88.095,88.1,294100000.0
2009-12-29 12:14:00,88.1,88.1,88.075,88.085,612800002.0
2009-12-29 12:15:00,88.085,88.135,88.06,88.105,336600000.0
2009-12-29 12:16:00,88.105,88.105,88.095,88.095,87000000.0
2009-12-29 12:17:00,88.09,88.09,88.055,88.075,299500000.0
2009-12-29 12:18:00,88.075,88.085,88.065,88.065,393200000.0
2009-12-29 12:19:00,88.08,88.105,88.065,88.105,469000000.0
2009-12-29 12:20:00,88.105,88.12,88.105,88.11,436400000.0
2009-12-29 12:21:00,88.105,88.12,88.1,88.1,205200000.0
2009-12-29 12:22:00,88.1,88.14,88.1,88.13,244000000.0
2009-12-29 12:23:00,88.13,88.15,88.125,88.15,296700000.0
2009-12-29 12:24:00,88.15,88.18,88.135,88.165,447200000.0
2009-12-29 12:25:00,88.16,88.16,88.135,88.14,77100000.0
2009-12-29 12:26:00,88.145,88.18,88.145,88.18,141400000.0
2009-12-29 12:27:00,88.17,88.18,88.15,88.155,136600000.0
2009-12-29 12:28:00,88.155,88.16,88.145,88.155,141900000.0
2009-12-29 12:29:00,88.155,88.165,88.15,88.15,368200000.0
2009-12-29 12:30:00,88.15,88.16,88.13,88.13,277800000.0
2009-12-29 12:31:00,88.13,88.14,88.08,88.085,446900000.0
2009-12-29 12:32:00,88.09,88.105,88.08,88.105,64900000.0
2009-12-29 12:33:00,88.105,88.105,88.07,88.08,225600000.0
2009-12-29 12:34:00,88.085,88.085,88.045,88.05,144200000.0
2009-12-29 12:35:00,88.05,88.05,88.025,88.025,138600000.0
2009-12-29 12:36:00,88.025,88.025,88.0,88.015,186900000.0
2009-12-29 12:37:00,88.01,88.015,88.0,88.005,67000000.0
2009-12-29 12:38:00,87.995,88.01,87.975,88.01,189000000.0
2009-12-29 12:39:00,88.01,88.045,88.0,88.045,231300000.0
2009-12-29 12:40:00,88.05,88.05,88.005,88.01,209400001.0
2009-12-29 12:41:00,88.01,88.035,88.005,88.03,483600001.0
2009-12-29 12:42:00,88.03,88.06,88.025,88.055,682100000.0
2009-12-29 12:43:00,88.055,88.09,88.055,88.085,216400000.0
2009-12-29 12:44:00,88.085,88.105,88.075,88.085,306500000.0
2009-12-29 12:45:00,88.085,88.085,88.065,88.065,121300001.0
2009-12-29 12:46:00,88.065,88.07,88.065,88.065,94500000.0
2009-12-29 12:47:00,88.065,88.065,88.045,88.05,47800000.0
2009-12-29 12:48:00,88.05,88.05,88.035,88.045,52000001.0
2009-12-29 12:49:00,88.045,88.05,88.045,88.045,99000000.0
2009-12-29 12:50:00,88.045,88.06,88.045,88.06,5400000.0
2009-12-29 12:51:00,88.065,88.075,88.05,88.065,122700000.0
2009-12-29 12:52:00,88.065,88.115,88.065,88.115,487500000.0
2009-12-29 12:53:00,88.115,88.125,88.095,88.105,381500000.0
2009-12-29 12:54:00,88.105,88.145,88.1,88.145,164500000.0
2009-12-29 12:55:00,88.145,88.205,88.145,88.195,379600000.0
2009-12-29 12:56:00,88.195,88.2,88.15,88.155,273099999.0
2009-12-29 12:57:00,88.155,88.17,88.15,88.16,205299999.0
2009-12-29 12:58:00,88.155,88.155,88.135,88.14,74000000.0
2009-12-29 12:59:00,88.145,88.145,88.13,88.14,98500000.0
2009-12-29 13:00:00,88.135,88.155,88.095,88.1,257400000.0
2009-12-29 13:01:00,88.1,88.1,88.08,88.085,54200000.0
2009-12-29 13:02:00,88.085,88.1,88.06,88.09,179900000.0
2009-12-29 13:03:00,88.095,88.095,88.09,88.09,189800000.0
2009-12-29 13:04:00,88.09,88.1,88.09,88.095,88500000.0
2009-12-29 13:05:00,88.105,88.11,88.1,88.105,68100000.0
2009-12-29 13:06:00,88.105,88.12,88.105,88.115,64800000.0
2009-12-29 13:07:00,88.115,88.115,88.095,88.095,73100000.0
2009-12-29 13:08:00,88.095,88.1,88.08,88.09,71300000.0
2009-12-29 13:09:00,88.1,88.1,88.085,88.085,98800000.0
2009-12-29 13:10:00,88.085,88.11,88.085,88.11,117600000.0
2009-12-29 13:11:00,88.11,88.11,88.1,88.105,157000000.0
2009-12-29 13:12:00,88.105,88.11,88.1,88.1,226800000.0
2009-12-29 13:13:00,88.1,88.115,88.09,88.1,125700000.0
2009-12-29 13:14:00,88.1,88.125,88.1,88.12,116900000.0
2009-12-29 13:15:00,88.12,88.125,88.115,88.115,71400000.0
2009-12-29 13:16:00,88.115,88.125,88.115,88.12,31300000.0
2009-12-29 13:17:00,88.115,88.12,88.115,88.12,8000000.0
2009-12-29 13:18:00,88.115,88.14,88.115,88.13,44200000.0
2009-12-29 13:19:00,88.13,88.14,88.12,88.125,103500001.0
2009-12-29 13:20:00,88.13,88.135,88.12,88.13,53400000.0
2009-12-29 13:21:00,88.13,88.145,88.115,88.13,66500000.0
2009-12-29 13:22:00,88.125,88.135,88.115,88.13,170800001.0
2009-12-29 13:23:00,88.135,88.135,88.1,88.115,40800000.0
2009-12-29 13:24:00,88.115,88.115,88.1,88.105,31500000.0
2009-12-29 13:25:00,88.1,88.11,88.1,88.105,130200000.0
2009-12-29 13:26:00,88.11,88.115,88.1,88.11,102200000.0
2009-12-29 13:27:00,88.115,88.12,88.11,88.11,48100000.0
2009-12-29 13:28:00,88.11,88.12,88.105,88.115,40600000.0
2009-12-29 13:29:00,88.115,88.12,88.105,88.11,35200000.0
2009-12-29 13:30:00,88.115,88.115,88.105,88.105,19200000.0
2009-12-29 13:31:00,88.105,88.11,88.095,88.105,236400000.0
2009-12-29 13:32:00,88.105,88.135,88.1,88.11,301900000.0
2009-12-29 13:33:00,88.11,88.145,88.105,88.125,148300000.0
2009-12-29 13:34:00,88.125,88.135,88.115,88.13,109400000.0
2009-12-29 13:35:00,88.13,88.135,88.095,88.11,162000000.0
2009-12-29 13:36:00,88.11,88.12,88.1,88.1,181000000.0
2009-12-29 13:37:00,88.1,88.11,88.095,88.1,78300000.0
2009-12-29 13:38:00,88.1,88.17,88.095,88.15,442100000.0
2009-12-29 13:39:00,88.15,88.18,88.135,88.16,276500000.0
2009-12-29 13:40:00,88.165,88.165,88.135,88.135,366800000.0
2009-12-29 13:41:00,88.135,88.17,88.135,88.165,157700000.0
2009-12-29 13:42:00,88.165,88.205,88.165,88.195,188500000.0
2009-12-29 13:43:00,88.19,88.24,88.185,88.235,324200000.0
2009-12-29 13:44:00,88.235,88.275,88.225,88.265,332000000.0
2009-12-29 13:45:00,88.27,88.38,88.27,88.365,414600000.0
2009-12-29 13:46:00,88.365,88.365,88.275,88.295,326000000.0
2009-12-29 13:47:00,88.285,88.345,88.285,88.325,164800000.0
2009-12-29 13:48:00,88.325,88.33,88.325,88.325,130600000.0
2009-12-29 13:49:00,88.325,88.325,88.315,88.315,66700000.0
2009-12-29 13:50:00,88.32,88.33,88.27,88.28,168300000.0
2009-12-29 13:51:00,88.275,88.295,88.27,88.28,129800000.0
2009-12-29 13:52:00,88.28,88.285,88.26,88.265,180300000.0
2009-12-29 13:53:00,88.27,88.28,88.255,88.275,167200000.0
2009-12-29 13:54:00,88.275,88.295,88.265,88.27,285300000.0
2009-12-29 13:55:00,88.265,88.285,88.265,88.28,125300000.0
2009-12-29 13:56:00,88.28,88.28,88.255,88.255,171300000.0
2009-12-29 13:57:00,88.255,88.265,88.25,88.255,153000000.0
2009-12-29 13:58:00,88.26,88.27,88.26,88.27,61400000.0
2009-12-29 13:59:00,88.275,88.275,88.255,88.26,153700000.0
2009-12-29 14:00:00,88.26,88.265,88.245,88.265,140599999.0
2009-12-29 14:01:00,88.265,88.29,88.255,88.26,241900000.0
2009-12-29 14:02:00,88.26,88.26,88.245,88.255,63600000.0
2009-12-29 14:03:00,88.26,88.26,88.24,88.24,23700000.0
2009-12-29 14:04:00,88.235,88.25,88.235,88.25,41500000.0
2009-12-29 14:05:00,88.25,88.275,88.245,88.26,218200000.0
2009-12-29 14:06:00,88.26,88.265,88.22,88.235,227700000.0
2009-12-29 14:07:00,88.23,88.245,88.23,88.235,176000000.0
2009-12-29 14:08:00,88.235,88.24,88.195,88.205,265300000.0
2009-12-29 14:09:00,88.2,88.2,88.185,88.195,294900000.0
2009-12-29 14:10:00,88.195,88.225,88.195,88.22,90800000.0
2009-12-29 14:11:00,88.22,88.235,88.215,88.235,125400000.0
2009-12-29 14:12:00,88.235,88.235,88.215,88.235,114800000.0
2009-12-29 14:13:00,88.23,88.235,88.205,88.205,104100000.0
2009-12-29 14:14:00,88.21,88.21,88.18,88.18,99200000.0
2009-12-29 14:15:00,88.175,88.195,88.17,88.195,128500000.0
2009-12-29 14:16:00,88.195,88.245,88.195,88.235,261800000.0
2009-12-29 14:17:00,88.245,88.255,88.235,88.255,152800000.0
2009-12-29 14:18:00,88.255,88.265,88.24,88.255,389500000.0
2009-12-29 14:19:00,88.255,88.285,88.235,88.285,146600000.0
2009-12-29 14:20:00,88.285,88.295,88.245,88.25,241900000.0
2009-12-29 14:21:00,88.25,88.285,88.245,88.275,199300000.0
2009-12-29 14:22:00,88.275,88.285,88.265,88.265,119200000.0
2009-12-29 14:23:00,88.265,88.28,88.265,88.28,181100000.0
2009-12-29 14:24:00,88.28,88.28,88.265,88.27,79400000.0
2009-12-29 14:25:00,88.26,88.265,88.255,88.255,74800000.0
2009-12-29 14:26:00,88.265,88.27,88.26,88.265,120100000.0
2009-12-29 14:27:00,88.265,88.265,88.22,88.24,101500000.0
2009-12-29 14:28:00,88.24,88.24,88.22,88.23,306100000.0
2009-12-29 14:29:00,88.23,88.285,88.225,88.265,364800000.0
2009-12-29 14:30:00,88.27,88.305,88.265,88.275,129300000.0
2009-12-29 14:31:00,88.275,88.28,88.265,88.275,100200000.0
2009-12-29 14:32:00,88.27,88.27,88.26,88.26,212000000.0
2009-12-29 14:33:00,88.26,88.27,88.26,88.265,12000000.0
2009-12-29 14:34:00,88.255,88.255,88.23,88.23,55400000.0
2009-12-29 14:35:00,88.23,88.255,88.225,88.24,449500000.0
2009-12-29 14:36:00,88.24,88.26,88.23,88.25,257600000.0
2009-12-29 14:37:00,88.25,88.26,88.235,88.24,280200000.0
2009-12-29 14:38:00,88.245,88.26,88.235,88.245,88300000.0
2009-12-29 14:39:00,88.245,88.26,88.245,88.255,242800000.0
2009-12-29 14:40:00,88.255,88.265,88.245,88.255,272500000.0
2009-12-29 14:41:00,88.255,88.265,88.25,88.26,236300000.0
2009-12-29 14:42:00,88.26,88.265,88.25,88.25,226500000.0
2009-12-29 14:43:00,88.25,88.265,88.25,88.265,149800000.0
2009-12-29 14:44:00,88.27,88.27,88.24,88.245,335500000.0
2009-12-29 14:45:00,88.25,88.27,88.25,88.265,303500000.0
2009-12-29 14:46:00,88.265,88.265,88.255,88.26,225400001.0
2009-12-29 14:47:00,88.265,88.28,88.265,88.28,351000000.0
2009-12-29 14:48:00,88.28,88.305,88.28,88.285,420500000.0
2009-12-29 14:49:00,88.285,88.295,88.275,88.295,334900002.0
2009-12-29 14:50:00,88.295,88.3,88.28,88.285,564800000.0
2009-12-29 14:51:00,88.285,88.305,88.275,88.305,219300000.0
2009-12-29 14:52:00,88.3,88.345,88.295,88.335,214299999.0
2009-12-29 14:53:00,88.335,88.355,88.325,88.355,434400000.0
2009-12-29 14:54:00,88.355,88.375,88.33,88.35,559300001.0
2009-12-29 14:55:00,88.345,88.345,88.28,88.3,551500000.0
2009-12-29 14:56:00,88.3,88.315,88.285,88.315,225300000.0
2009-12-29 14:57:00,88.315,88.325,88.305,88.31,307300000.0
2009-12-29 14:58:00,88.31,88.35,88.305,88.35,300199998.0
2009-12-29 14:59:00,88.355,88.365,88.34,88.36,401400000.0
2009-12-29 15:00:00,88.365,88.365,88.305,88.32,521700000.0
2009-12-29 15:01:00,88.32,88.33,88.305,88.31,405200000.0
2009-12-29 15:02:00,88.305,88.31,88.295,88.3,321700000.0
2009-12-29 15:03:00,88.295,88.295,88.285,88.29,265700000.0
2009-12-29 15:04:00,88.295,88.3,88.29,88.3,145000000.0
2009-12-29 15:05:00,88.295,88.305,88.285,88.295,312900000.0
2009-12-29 15:06:00,88.295,88.325,88.285,88.315,632200000.0
2009-12-29 15:07:00,88.315,88.34,88.315,88.33,604700000.0
2009-12-29 15:08:00,88.325,88.335,88.31,88.315,396500000.0
2009-12-29 15:09:00,88.315,88.315,88.29,88.3,563100000.0
2009-12-29 15:10:00,88.3,88.3,88.265,88.27,370300000.0
2009-12-29 15:11:00,88.275,88.28,88.265,88.28,259300000.0
2009-12-29 15:12:00,88.28,88.31,88.26,88.3,407200000.0
2009-12-29 15:13:00,88.3,88.3,88.285,88.295,367900001.0
2009-12-29 15:14:00,88.295,88.315,88.255,88.255,354400000.0
2009-12-29 15:15:00,88.255,88.29,88.245,88.28,541100001.0
2009-12-29 15:16:00,88.28,88.28,88.225,88.245,362900000.0
2009-12-29 15:17:00,88.245,88.265,88.235,88.265,366300000.0
2009-12-29 15:18:00,88.265,88.295,88.26,88.29,264300000.0
2009-12-29 15:19:00,88.29,88.33,88.29,88.315,423100000.0
2009-12-29 15:20:00,88.315,88.345,88.31,88.315,669300001.0
2009-12-29 15:21:00,88.32,88.33,88.28,88.3,670000000.0
2009-12-29 15:22:00,88.3,88.32,88.295,88.32,254300002.0
2009-12-29 15:23:00,88.32,88.32,88.3,88.315,122300000.0
2009-12-29 15:24:00,88.315,88.39,88.315,88.365,140600000.0
2009-12-29 15:25:00,88.365,88.38,88.36,88.36,136500000.0
2009-12-29 15:26:00,88.36,88.39,88.35,88.355,269100000.0
2009-12-29 15:27:00,88.355,88.355,88.34,88.35,103000000.0
2009-12-29 15:28:00,88.35,88.355,88.34,88.35,88700000.0
2009-12-29 15:29:00,88.35,88.35,88.335,88.34,64800000.0
2009-12-29 15:30:00,88.34,88.355,88.325,88.355,323000000.0
2009-12-29 15:31:00,88.355,88.36,88.345,88.35,394200000.0
2009-12-29 15:32:00,88.35,88.355,88.34,88.35,218600000.0
2009-12-29 15:33:00,88.35,88.36,88.34,88.36,107900000.0
2009-12-29 15:34:00,88.37,88.37,88.345,88.355,214300000.0
2009-12-29 15:35:00,88.355,88.355,88.335,88.345,333200000.0
2009-12-29 15:36:00,88.34,88.35,88.335,88.335,178900000.0
2009-12-29 15:37:00,88.335,88.355,88.33,88.35,298300000.0
2009-12-29 15:38:00,88.35,88.36,88.34,88.35,115300000.0
2009-12-29 15:39:00,88.35,88.375,88.335,88.37,236100000.0
2009-12-29 15:40:00,88.37,88.41,88.37,88.39,199500001.0
2009-12-29 15:41:00,88.39,88.39,88.38,88.39,297400000.0
2009-12-29 15:42:00,88.39,88.4,88.365,88.375,413200002.0
2009-12-29 15:43:00,88.38,88.39,88.37,88.375,65600000.0
2009-12-29 15:44:00,88.37,88.375,88.355,88.365,175100000.0
2009-12-29 15:45:00,88.365,88.385,88.365,88.385,145800000.0
2009-12-29 15:46:00,88.385,88.395,88.37,88.37,321700000.0
2009-12-29 15:47:00,88.38,88.38,88.36,88.365,484300001.0
2009-12-29 15:48:00,88.365,88.375,88.365,88.37,40500000.0
2009-12-29 15:49:00,88.375,88.375,88.365,88.365,197900000.0
2009-12-29 15:50:00,88.365,88.37,88.36,88.37,297900000.0
2009-12-29 15:51:00,88.365,88.39,88.365,88.39,157600000.0
2009-12-29 15:52:00,88.38,88.395,88.38,88.38,334500000.0
2009-12-29 15:53:00,88.38,88.395,88.37,88.38,403700000.0
2009-12-29 15:54:00,88.38,88.385,88.375,88.385,398500000.0
2009-12-29 15:55:00,88.38,88.41,88.38,88.405,238700000.0
2009-12-29 15:56:00,88.405,88.41,88.39,88.41,316700000.0
2009-12-29 15:57:00,88.41,88.435,88.4,88.405,433100000.0
2009-12-29 15:58:00,88.405,88.44,88.405,88.43,375700000.0
2009-12-29 15:59:00,88.435,88.505,88.425,88.5,254400000.0
2009-12-29 16:00:00,88.5,88.505,88.47,88.5,234800000.0
2009-12-29 16:01:00,88.505,88.525,88.5,88.505,479100000.0
2009-12-29 16:02:00,88.505,88.51,88.45,88.455,599400000.0
2009-12-29 16:03:00,88.455,88.475,88.455,88.47,475999999.0
2009-12-29 16:04:00,88.47,88.49,88.46,88.49,489500000.0
2009-12-29 16:05:00,88.495,88.495,88.475,88.485,531200001.0
2009-12-29 16:06:00,88.485,88.52,88.485,88.5,720499999.0
2009-12-29 16:07:00,88.5,88.51,88.495,88.505,349000000.0
2009-12-29 16:08:00,88.505,88.505,88.46,88.46,446500000.0
2009-12-29 16:09:00,88.46,88.465,88.445,88.445,368200000.0
2009-12-29 16:10:00,88.44,88.445,88.4,88.405,272900000.0
2009-12-29 16:11:00,88.4,88.415,88.4,88.405,413800000.0
2009-12-29 16:12:00,88.405,88.415,88.4,88.41,136800000.0
2009-12-29 16:13:00,88.405,88.435,88.4,88.41,370900000.0
2009-12-29 16:14:00,88.41,88.445,88.41,88.435,410200000.0
2009-12-29 16:15:00,88.44,88.44,88.415,88.425,320100001.0
2009-12-29 16:16:00,88.425,88.435,88.42,88.43,170800000.0
2009-12-29 16:17:00,88.43,88.43,88.41,88.42,393900000.0
2009-12-29 16:18:00,88.42,88.42,88.41,88.42,495400000.0
2009-12-29 16:19:00,88.42,88.425,88.41,88.42,735200002.0
2009-12-29 16:20:00,88.42,88.425,88.39,88.41,422100000.0
2009-12-29 16:21:00,88.41,88.41,88.4,88.4,141800000.0
2009-12-29 16:22:00,88.405,88.405,88.395,88.405,116700000.0
2009-12-29 16:23:00,88.4,88.405,88.37,88.395,348000000.0
2009-12-29 16:24:00,88.39,88.4,88.385,88.39,244500000.0
2009-12-29 16:25:00,88.39,88.39,88.36,88.36,536200000.0
2009-12-29 16:26:00,88.36,88.37,88.36,88.365,379700000.0
2009-12-29 16:27:00,88.365,88.385,88.365,88.38,308500001.0
2009-12-29 16:28:00,88.38,88.385,88.37,88.375,367000000.0
2009-12-29 16:29:00,88.375,88.385,88.37,88.38,197000000.0
2009-12-29 16:30:00,88.38,88.385,88.37,88.37,246200000.0
2009-12-29 16:31:00,88.37,88.375,88.365,88.37,257700000.0
2009-12-29 16:32:00,88.37,88.37,88.35,88.36,491800000.0
2009-12-29 16:33:00,88.36,88.405,88.36,88.395,207300000.0
2009-12-29 16:34:00,88.395,88.405,88.385,88.395,396700000.0
2009-12-29 16:35:00,88.395,88.41,88.385,88.385,595700000.0
2009-12-29 16:36:00,88.395,88.415,88.385,88.405,196300000.0
2009-12-29 16:37:00,88.41,88.43,88.405,88.425,251000000.0
2009-12-29 16:38:00,88.435,88.44,88.41,88.42,409600000.0
2009-12-29 16:39:00,88.42,88.44,88.42,88.43,562700000.0
2009-12-29 16:40:00,88.43,88.435,88.415,88.415,453800000.0
2009-12-29 16:41:00,88.415,88.42,88.38,88.4,478300000.0
2009-12-29 16:42:00,88.4,88.405,88.375,88.405,797800000.0
2009-12-29 16:43:00,88.405,88.41,88.385,88.39,567800000.0
2009-12-29 16:44:00,88.39,88.4,88.38,88.39,403000000.0
2009-12-29 16:45:00,88.39,88.39,88.365,88.365,570600000.0
2009-12-29 16:46:00,88.37,88.39,88.37,88.37,595000001.0
2009-12-29 16:47:00,88.37,88.38,88.35,88.36,521600000.0
2009-12-29 16:48:00,88.36,88.38,88.345,88.365,499499999.0
2009-12-29 16:49:00,88.36,88.365,88.34,88.34,435900000.0
2009-12-29 16:50:00,88.34,88.34,88.305,88.315,341900000.0
2009-12-29 16:51:00,88.315,88.34,88.31,88.335,575700000.0
2009-12-29 16:52:00,88.335,88.345,88.315,88.325,364700000.0
2009-12-29 16:53:00,88.325,88.33,88.315,88.325,424200000.0
2009-12-29 16:54:00,88.32,88.32,88.265,88.3,382400000.0
2009-12-29 16:55:00,88.3,88.305,88.29,88.29,334900000.0
2009-12-29 16:56:00,88.295,88.315,88.29,88.31,359600000.0
2009-12-29 16:57:00,88.305,88.315,88.3,88.31,292000000.0
2009-12-29 16:58:00,88.31,88.32,88.3,88.305,418200000.0
2009-12-29 16:59:00,88.305,88.32,88.26,88.27,589800000.0
2009-12-29 17:00:00,88.275,88.305,88.25,88.285,238200000.0
2009-12-29 17:01:00,88.28,88.295,88.27,88.285,599800000.0
2009-12-29 17:02:00,88.285,88.295,88.275,88.28,553300000.0
2009-12-29 17:03:00,88.28,88.29,88.255,88.265,759600000.0
2009-12-29 17:04:00,88.265,88.285,88.265,88.285,381100001.0
2009-12-29 17:05:00,88.285,88.285,88.255,88.26,497500000.0
2009-12-29 17:06:00,88.265,88.275,88.235,88.235,672500000.0
2009-12-29 17:07:00,88.235,88.27,88.235,88.265,396400000.0
2009-12-29 17:08:00,88.265,88.285,88.26,88.265,360500000.0
2009-12-29 17:09:00,88.265,88.27,88.255,88.255,475600000.0
2009-12-29 17:10:00,88.265,88.265,88.235,88.25,564300000.0
2009-12-29 17:11:00,88.255,88.26,88.245,88.245,244000000.0
2009-12-29 17:12:00,88.245,88.25,88.24,88.245,416100000.0
2009-12-29 17:13:00,88.245,88.27,88.245,88.255,454100000.0
2009-12-29 17:14:00,88.255,88.255,88.245,88.245,355600000.0
2009-12-29 17:15:00,88.25,88.26,88.24,88.25,583500000.0
2009-12-29 17:16:00,88.25,88.28,88.235,88.27,629700000.0
2009-12-29 17:17:00,88.27,88.28,88.265,88.27,587600000.0
2009-12-29 17:18:00,88.27,88.275,88.25,88.25,479900001.0
2009-12-29 17:19:00,88.25,88.255,88.245,88.245,168900000.0
2009-12-29 17:20:00,88.245,88.255,88.24,88.245,376700000.0
2009-12-29 17:21:00,88.245,88.25,88.23,88.235,382900000.0
2009-12-29 17:22:00,88.23,88.235,88.215,88.225,355400004.0
2009-12-29 17:23:00,88.225,88.225,88.205,88.215,201600000.0
2009-12-29 17:24:00,88.215,88.22,88.205,88.215,151700000.0
2009-12-29 17:25:00,88.215,88.245,88.215,88.23,322700000.0
2009-12-29 17:26:00,88.23,88.235,88.22,88.225,329200000.0
2009-12-29 17:27:00,88.225,88.225,88.205,88.22,501300000.0
2009-12-29 17:28:00,88.22,88.23,88.205,88.21,315600000.0
2009-12-29 17:29:00,88.215,88.235,88.21,88.215,281900000.0
2009-12-29 17:30:00,88.22,88.225,88.2,88.2,211100000.0
2009-12-29 17:31:00,88.2,88.205,88.17,88.185,304800000.0
2009-12-29 17:32:00,88.18,88.185,88.155,88.165,319700000.0
2009-12-29 17:33:00,88.17,88.18,88.155,88.16,312400001.0
2009-12-29 17:34:00,88.16,88.17,88.16,88.16,565900000.0
2009-12-29 17:35:00,88.16,88.18,88.14,88.16,391300000.0
2009-12-29 17:36:00,88.16,88.18,88.15,88.16,587700000.0
2009-12-29 17:37:00,88.16,88.17,88.155,88.155,348300000.0
2009-12-29 17:38:00,88.155,88.185,88.155,88.17,594900000.0
2009-12-29 17:39:00,88.17,88.19,88.16,88.18,843600000.0
2009-12-29 17:40:00,88.175,88.175,88.155,88.16,496499999.0
2009-12-29 17:41:00,88.165,88.17,88.165,88.17,529799999.0
2009-12-29 17:42:00,88.17,88.19,88.155,88.18,696400000.0
2009-12-29 17:43:00,88.18,88.205,88.17,88.175,725600001.0
2009-12-29 17:44:00,88.175,88.18,88.16,88.18,399800000.0
2009-12-29 17:45:00,88.175,88.205,88.175,88.2,370600000.0
2009-12-29 17:46:00,88.2,88.205,88.175,88.18,392599999.0
2009-12-29 17:47:00,88.175,88.19,88.175,88.185,483300001.0
2009-12-29 17:48:00,88.185,88.19,88.17,88.175,492600002.0
2009-12-29 17:49:00,88.175,88.18,88.165,88.175,269000000.0
2009-12-29 17:50:00,88.175,88.205,88.175,88.19,406200001.0
2009-12-29 17:51:00,88.19,88.2,88.185,88.19,299200000.0
2009-12-29 17:52:00,88.19,88.195,88.185,88.19,243900000.0
2009-12-29 17:53:00,88.19,88.2,88.185,88.19,296700000.0
2009-12-29 17:54:00,88.19,88.205,88.19,88.205,115400000.0
2009-12-29 17:55:00,88.205,88.235,88.205,88.23,630799999.0
2009-12-29 17:56:00,88.23,88.24,88.215,88.22,464100000.0
2009-12-29 17:57:00,88.22,88.23,88.21,88.225,227199999.0
2009-12-29 17:58:00,88.225,88.225,88.195,88.195,563000000.0
2009-12-29 17:59:00,88.2,88.205,88.18,88.195,852300000.0
2009-12-29 18:00:00,88.19,88.255,88.185,88.245,933400000.0
2009-12-29 18:01:00,88.245,88.25,88.23,88.235,955500003.0
2009-12-29 18:02:00,88.235,88.255,88.225,88.24,507200001.0
2009-12-29 18:03:00,88.24,88.265,88.23,88.245,186200000.0
2009-12-29 18:04:00,88.245,88.27,88.24,88.27,291200000.0
2009-12-29 18:05:00,88.27,88.29,88.255,88.265,557200001.0
2009-12-29 18:06:00,88.265,88.29,88.26,88.29,384600000.0
2009-12-29 18:07:00,88.29,88.29,88.23,88.23,678800003.0
2009-12-29 18:08:00,88.23,88.245,88.185,88.195,887700000.0
2009-12-29 18:09:00,88.195,88.2,88.175,88.2,574000000.0
2009-12-29 18:10:00,88.2,88.2,88.19,88.19,288200000.0
2009-12-29 18:11:00,88.19,88.205,88.18,88.18,476800000.0
2009-12-29 18:12:00,88.18,88.18,88.125,88.125,549000000.0
2009-12-29 18:13:00,88.125,88.16,88.1,88.15,757000000.0
2009-12-29 18:14:00,88.15,88.165,88.115,88.15,795599999.0
2009-12-29 18:15:00,88.155,88.18,88.115,88.125,837800000.0
2009-12-29 18:16:00,88.12,88.145,88.105,88.12,563000000.0
2009-12-29 18:17:00,88.12,88.145,88.115,88.135,814800000.0
2009-12-29 18:18:00,88.135,88.165,88.135,88.145,809699997.0
2009-12-29 18:19:00,88.14,88.17,88.135,88.165,413800000.0
2009-12-29 18:20:00,88.165,88.18,88.155,88.17,673799998.0
2009-12-29 18:21:00,88.17,88.205,88.165,88.17,583199999.0
2009-12-29 18:22:00,88.17,88.17,88.145,88.165,416300000.0
2009-12-29 18:23:00,88.165,88.165,88.135,88.145,708699999.0
2009-12-29 18:24:00,88.14,88.165,88.13,88.155,666899999.0
2009-12-29 18:25:00,88.155,88.165,88.11,88.145,720600000.0
2009-12-29 18:26:00,88.15,88.16,88.145,88.16,384400000.0
2009-12-29 18:27:00,88.16,88.16,88.135,88.135,575300000.0
2009-12-29 18:28:00,88.135,88.135,88.11,88.115,556700000.0
2009-12-29 18:29:00,88.115,88.125,88.095,88.115,703300000.0
2009-12-29 18:30:00,88.115,88.15,88.115,88.135,875000000.0
2009-12-29 18:31:00,88.135,88.14,88.115,88.125,517600000.0
2009-12-29 18:32:00,88.125,88.135,88.105,88.12,811500006.0
2009-12-29 18:33:00,88.115,88.15,88.115,88.145,827700000.0
2009-12-29 18:34:00,88.145,88.155,88.125,88.14,442100000.0
2009-12-29 18:35:00,88.14,88.15,88.11,88.115,465999999.0
2009-12-29 18:36:00,88.115,88.125,88.11,88.125,321200000.0
2009-12-29 18:37:00,88.12,88.125,88.115,88.12,443500000.0
2009-12-29 18:38:00,88.12,88.135,88.105,88.115,542200000.0
2009-12-29 18:39:00,88.115,88.14,88.115,88.125,444700000.0
2009-12-29 18:40:00,88.125,88.14,88.105,88.12,829700002.0
2009-12-29 18:41:00,88.12,88.12,88.105,88.11,213300000.0
2009-12-29 18:42:00,88.11,88.13,88.1,88.125,114600000.0
2009-12-29 18:43:00,88.135,88.135,88.12,88.13,362300000.0
2009-12-29 18:44:00,88.13,88.13,88.115,88.125,440199999.0
2009-12-29 18:45:00,88.12,88.13,88.11,88.11,542600000.0
2009-12-29 18:46:00,88.11,88.12,88.095,88.105,169200000.0
2009-12-29 18:47:00,88.11,88.115,88.1,88.115,333700000.0
2009-12-29 18:48:00,88.105,88.105,88.08,88.09,308600000.0
2009-12-29 18:49:00,88.09,88.095,88.085,88.09,433000001.0
2009-12-29 18:50:00,88.085,88.105,88.085,88.09,456300000.0
2009-12-29 18:51:00,88.09,88.105,88.085,88.105,361900000.0
2009-12-29 18:52:00,88.11,88.195,88.105,88.17,296400000.0
2009-12-29 18:53:00,88.18,88.2,88.175,88.2,594800001.0
2009-12-29 18:54:00,88.2,88.24,88.2,88.215,559800000.0
2009-12-29 18:55:00,88.23,88.255,88.22,88.245,628300000.0
2009-12-29 18:56:00,88.245,88.3,88.24,88.3,498400001.0
2009-12-29 18:57:00,88.3,88.31,88.29,88.29,741699999.0
2009-12-29 18:58:00,88.29,88.32,88.27,88.315,1059800001.0
2009-12-29 18:59:00,88.315,88.415,88.315,88.41,1059300001.0
2009-12-29 19:00:00,88.41,88.42,88.37,88.385,1058900000.0
2009-12-29 19:01:00,88.38,88.38,88.35,88.375,412700000.0
2009-12-29 19:02:00,88.375,88.39,88.37,88.385,419600000.0
2009-12-29 19:03:00,88.38,88.395,88.37,88.38,319700000.0
2009-12-29 19:04:00,88.38,88.395,88.36,88.37,476800000.0
2009-12-29 19:05:00,88.38,88.415,88.38,88.4,282000000.0
2009-12-29 19:06:00,88.4,88.4,88.39,88.4,136400000.0
2009-12-29 19:07:00,88.4,88.42,88.4,88.415,123600000.0
2009-12-29 19:08:00,88.405,88.405,88.395,88.395,99700000.0
2009-12-29 19:09:00,88.395,88.395,88.385,88.385,84200000.0
2009-12-29 19:10:00,88.38,88.385,88.365,88.38,156600000.0
2009-12-29 19:11:00,88.38,88.385,88.365,88.375,192200000.0
2009-12-29 19:12:00,88.375,88.375,88.36,88.36,172800000.0
2009-12-29 19:13:00,88.36,88.36,88.345,88.35,260400000.0
2009-12-29 19:14:00,88.355,88.355,88.32,88.32,316600000.0
2009-12-29 19:15:00,88.325,88.335,88.31,88.335,282000000.0
2009-12-29 19:16:00,88.335,88.345,88.33,88.34,198600000.0
2009-12-29 19:17:00,88.335,88.335,88.325,88.325,57400000.0
2009-12-29 19:18:00,88.325,88.325,88.275,88.29,351300000.0
2009-12-29 19:19:00,88.28,88.28,88.265,88.28,291200000.0
2009-12-29 19:20:00,88.28,88.28,88.265,88.275,278600000.0
2009-12-29 19:21:00,88.275,88.285,88.275,88.285,216800000.0
2009-12-29 19:22:00,88.285,88.305,88.28,88.29,361400000.0
2009-12-29 19:23:00,88.29,88.315,88.28,88.31,185200000.0
2009-12-29 19:24:00,88.31,88.34,88.31,88.32,351600000.0
2009-12-29 19:25:00,88.32,88.325,88.295,88.305,428100000.0
2009-12-29 19:26:00,88.305,88.335,88.29,88.29,527500000.0
2009-12-29 19:27:00,88.28,88.31,88.275,88.31,187300000.0
2009-12-29 19:28:00,88.305,88.315,88.305,88.315,173400000.0
2009-12-29 19:29:00,88.315,88.325,88.305,88.305,377800000.0
2009-12-29 19:30:00,88.3,88.325,88.27,88.27,521500000.0
2009-12-29 19:31:00,88.27,88.285,88.26,88.28,393300000.0
2009-12-29 19:32:00,88.29,88.29,88.27,88.285,706099999.0
2009-12-29 19:33:00,88.285,88.29,88.265,88.27,219400000.0
2009-12-29 19:34:00,88.275,88.29,88.275,88.285,129500000.0
2009-12-29 19:35:00,88.285,88.285,88.28,88.28,192800000.0
2009-12-29 19:36:00,88.28,88.32,88.275,88.32,251400000.0
2009-12-29 19:37:00,88.32,88.325,88.315,88.315,298400000.0
2009-12-29 19:38:00,88.315,88.345,88.315,88.345,486500000.0
2009-12-29 19:39:00,88.345,88.35,88.34,88.34,77600000.0
2009-12-29 19:40:00,88.34,88.35,88.33,88.33,213400001.0
2009-12-29 19:41:00,88.335,88.335,88.325,88.335,200000000.0
2009-12-29 19:42:00,88.335,88.335,88.32,88.33,193400000.0
2009-12-29 19:43:00,88.33,88.34,88.33,88.34,158000000.0
2009-12-29 19:44:00,88.345,88.365,88.34,88.36,231900002.0
2009-12-29 19:45:00,88.36,88.4,88.36,88.39,377600000.0
2009-12-29 19:46:00,88.39,88.39,88.36,88.375,320400000.0
2009-12-29 19:47:00,88.375,88.38,88.375,88.38,76200000.0
2009-12-29 19:48:00,88.38,88.385,88.38,88.385,132100000.0
2009-12-29 19:49:00,88.385,88.39,88.385,88.39,77600000.0
2009-12-29 19:50:00,88.39,88.39,88.375,88.375,31000000.0
2009-12-29 19:51:00,88.38,88.385,88.365,88.365,146200000.0
2009-12-29 19:52:00,88.365,88.37,88.345,88.35,147100000.0
2009-12-29 19:53:00,88.35,88.365,88.35,88.35,192200000.0
2009-12-29 19:54:00,88.355,88.36,88.35,88.355,37100000.0
2009-12-29 19:55:00,88.36,88.36,88.345,88.355,97400000.0
2009-12-29 19:56:00,88.355,88.37,88.355,88.365,136800000.0
2009-12-29 19:57:00,88.365,88.375,88.335,88.335,389200000.0
2009-12-29 19:58:00,88.335,88.385,88.335,88.38,287700000.0
2009-12-29 19:59:00,88.375,88.4,88.375,88.385,44600000.0
2009-12-29 20:00:00,88.39,88.39,88.38,88.385,40000000.0
2009-12-29 20:01:00,88.385,88.395,88.38,88.39,197800000.0
2009-12-29 20:02:00,88.39,88.39,88.305,88.31,185200000.0
2009-12-29 20:03:00,88.31,88.325,88.305,88.305,125200000.0
2009-12-29 20:04:00,88.305,88.305,88.285,88.305,157400000.0
2009-12-29 20:05:00,88.31,88.325,88.31,88.325,187000000.0
2009-12-29 20:06:00,88.325,88.325,88.29,88.305,169200000.0
2009-12-29 20:07:00,88.31,88.34,88.31,88.335,338400000.0
2009-12-29 20:08:00,88.335,88.35,88.335,88.35,401500000.0
2009-12-29 20:09:00,88.345,88.36,88.345,88.35,271100000.0
2009-12-29 20:10:00,88.35,88.35,88.345,88.345,112000000.0
2009-12-29 20:11:00,88.345,88.35,88.34,88.35,127600000.0
2009-12-29 20:12:00,88.35,88.35,88.345,88.345,131000000.0
2009-12-29 20:13:00,88.345,88.35,88.34,88.34,128200000.0
2009-12-29 20:14:00,88.335,88.35,88.325,88.325,551400000.0
2009-12-29 20:15:00,88.33,88.35,88.33,88.34,206600000.0
2009-12-29 20:16:00,88.34,88.34,88.325,88.33,211200000.0
2009-12-29 20:17:00,88.325,88.33,88.315,88.32,182400000.0
2009-12-29 20:18:00,88.325,88.33,88.295,88.3,219200000.0
2009-12-29 20:19:00,88.295,88.315,88.295,88.3,286900000.0
2009-12-29 20:20:00,88.305,88.315,88.295,88.31,349800000.0
2009-12-29 20:21:00,88.315,88.325,88.315,88.325,126600000.0
2009-12-29 20:22:00,88.33,88.335,88.325,88.325,219000000.0
2009-12-29 20:23:00,88.325,88.345,88.315,88.315,204000000.0
2009-12-29 20:24:00,88.31,88.325,88.3,88.3,258800000.0
2009-12-29 20:25:00,88.305,88.31,88.29,88.295,116300000.0
2009-12-29 20:26:00,88.29,88.325,88.29,88.315,128800000.0
2009-12-29 20:27:00,88.31,88.32,88.3,88.3,250500000.0
2009-12-29 20:28:00,88.295,88.315,88.29,88.305,234800000.0
2009-12-29 20:29:00,88.305,88.31,88.3,88.3,128800000.0
2009-12-29 20:30:00,88.285,88.31,88.28,88.295,455500000.0
2009-12-29 20:31:00,88.295,88.32,88.295,88.31,323000000.0
2009-12-29 20:32:00,88.31,88.325,88.3,88.3,131600000.0
2009-12-29 20:33:00,88.3,88.325,88.295,88.315,261800000.0
2009-12-29 20:34:00,88.315,88.34,88.315,88.335,197800000.0
2009-12-29 20:35:00,88.335,88.35,88.315,88.325,534000000.0
2009-12-29 20:36:00,88.325,88.34,88.32,88.325,230400000.0
2009-12-29 20:37:00,88.33,88.33,88.305,88.32,401900000.0
2009-12-29 20:38:00,88.32,88.33,88.31,88.32,248400000.0
2009-12-29 20:39:00,88.32,88.33,88.31,88.33,174100000.0
2009-12-29 20:40:00,88.325,88.33,88.29,88.29,260400000.0
2009-12-29 20:41:00,88.29,88.295,88.29,88.29,82000000.0
2009-12-29 20:42:00,88.29,88.295,88.285,88.285,127000000.0
2009-12-29 20:43:00,88.285,88.295,88.275,88.29,294000000.0
2009-12-29 20:44:00,88.29,88.305,88.29,88.3,63400000.0
2009-12-29 20:45:00,88.3,88.3,88.295,88.3,43500000.0
2009-12-29 20:46:00,88.3,88.3,88.28,88.3,44200000.0
2009-12-29 20:47:00,88.295,88.305,88.28,88.295,36700000.0
2009-12-29 20:48:00,88.3,88.3,88.28,88.28,62000000.0
2009-12-29 20:49:00,88.28,88.28,88.28,88.28,8100000.0
2009-12-29 20:50:00,88.28,88.285,88.275,88.285,96399998.0
2009-12-29 20:51:00,88.285,88.285,88.275,88.275,57600000.0
2009-12-29 20:52:00,88.275,88.28,88.26,88.265,158699999.0
2009-12-29 20:53:00,88.265,88.265,88.24,88.245,210100000.0
2009-12-29 20:54:00,88.245,88.265,88.235,88.265,99100000.0
2009-12-29 20:55:00,88.26,88.26,88.2,88.21,190100001.0
2009-12-29 20:56:00,88.21,88.215,88.165,88.18,235800000.0
2009-12-29 20:57:00,88.18,88.195,88.18,88.185,115900000.0
2009-12-29 20:58:00,88.185,88.205,88.185,88.185,204700000.0
2009-12-29 20:59:00,88.185,88.195,88.18,88.185,111900000.0
2009-12-29 21:00:00,88.185,88.19,88.14,88.155,267300000.0
2009-12-29 21:01:00,88.155,88.175,88.15,88.175,188500000.0
2009-12-29 21:02:00,88.175,88.18,88.175,88.18,59400000.0
2009-12-29 21:03:00,88.175,88.215,88.175,88.215,491500000.0
2009-12-29 21:04:00,88.21,88.22,88.18,88.19,427600000.0
2009-12-29 21:05:00,88.19,88.21,88.19,88.205,249300000.0
2009-12-29 21:06:00,88.21,88.22,88.205,88.22,85800000.0
2009-12-29 21:07:00,88.22,88.22,88.16,88.165,96800000.0
2009-12-29 21:08:00,88.165,88.185,88.165,88.17,103400000.0
2009-12-29 21:09:00,88.17,88.175,88.16,88.175,44200000.0
2009-12-29 21:10:00,88.17,88.175,88.17,88.17,111100000.0
2009-12-29 21:11:00,88.175,88.175,88.15,88.15,157900000.0
2009-12-29 21:12:00,88.15,88.16,88.135,88.16,189600000.0
2009-12-29 21:13:00,88.16,88.16,88.15,88.155,90400001.0
2009-12-29 21:14:00,88.16,88.17,88.16,88.16,137100000.0
2009-12-29 21:15:00,88.16,88.165,88.13,88.14,220100000.0
2009-12-29 21:16:00,88.135,88.14,88.115,88.125,148600000.0
2009-12-29 21:17:00,88.125,88.145,88.125,88.145,58000000.0
2009-12-29 21:18:00,88.14,88.15,88.135,88.145,106200000.0
2009-12-29 21:19:00,88.15,88.155,88.14,88.14,140700000.0
2009-12-29 21:20:00,88.14,88.14,88.125,88.135,94300000.0
2009-12-29 21:21:00,88.135,88.145,88.13,88.14,133200000.0
2009-12-29 21:22:00,88.14,88.15,88.14,88.15,40000000.0
2009-12-29 21:23:00,88.145,88.165,88.135,88.16,261400000.0
2009-12-29 21:24:00,88.16,88.17,88.15,88.165,173800000.0
2009-12-29 21:25:00,88.165,88.17,88.145,88.145,290000000.0
2009-12-29 21:26:00,88.145,88.15,88.115,88.135,310900000.0
2009-12-29 21:27:00,88.13,88.14,88.11,88.14,299300000.0
2009-12-29 21:28:00,88.145,88.145,88.135,88.135,168600000.0
2009-12-29 21:29:00,88.135,88.175,88.135,88.175,162700000.0
2009-12-29 21:30:00,88.175,88.205,88.165,88.2,335800000.0
2009-12-29 21:31:00,88.2,88.205,88.17,88.18,339400000.0
2009-12-29 21:32:00,88.18,88.185,88.165,88.165,194700000.0
2009-12-29 21:33:00,88.18,88.2,88.175,88.195,151600000.0
2009-12-29 21:34:00,88.195,88.2,88.195,88.195,20000000.0
2009-12-29 21:35:00,88.2,88.23,88.195,88.2,304700000.0
2009-12-29 21:36:00,88.2,88.215,88.195,88.205,399799999.0
2009-12-29 21:37:00,88.205,88.215,88.205,88.215,274900000.0
2009-12-29 21:38:00,88.215,88.215,88.19,88.2,359200000.0
2009-12-29 21:39:00,88.205,88.215,88.18,88.2,604000000.0
2009-12-29 21:40:00,88.2,88.215,88.185,88.205,644900000.0
2009-12-29 21:41:00,88.205,88.22,88.205,88.215,189800000.0
2009-12-29 21:42:00,88.22,88.225,88.2,88.205,283300000.0
2009-12-29 21:43:00,88.205,88.215,88.2,88.205,535800000.0
2009-12-29 21:44:00,88.21,88.21,88.205,88.21,262300000.0
2009-12-29 21:45:00,88.21,88.22,88.205,88.21,240800000.0
2009-12-29 21:46:00,88.21,88.21,88.19,88.19,256100000.0
2009-12-29 21:47:00,88.19,88.205,88.185,88.2,262100000.0
2009-12-29 21:48:00,88.2,88.22,88.19,88.22,167000000.0
2009-12-29 21:49:00,88.22,88.225,88.2,88.205,224600000.0
2009-12-29 21:50:00,88.205,88.21,88.125,88.145,600700000.0
2009-12-29 21:51:00,88.145,88.175,88.14,88.17,317800000.0
2009-12-29 21:52:00,88.17,88.19,88.155,88.18,390400000.0
2009-12-29 21:53:00,88.18,88.185,88.165,88.165,401100000.0
2009-12-29 21:54:00,88.165,88.165,88.16,88.16,151000000.0
2009-12-29 21:55:00,88.155,88.16,88.14,88.15,416600000.0
2009-12-29 21:56:00,88.145,88.175,88.145,88.16,150100000.0
2009-12-29 21:57:00,88.165,88.165,88.15,88.155,113200000.0
2009-12-29 21:58:00,88.15,88.15,88.115,88.115,32000000.0
2009-12-29 21:59:00,88.115,88.13,88.105,88.12,509100000.0
2009-12-29 22:00:00,88.12,88.14,88.105,88.13,330100000.0
2009-12-29 22:01:00,88.14,88.165,88.13,88.165,329300000.0
2009-12-29 22:02:00,88.165,88.165,88.16,88.16,248200000.0
2009-12-29 22:03:00,88.16,88.165,88.145,88.165,130400000.0
2009-12-29 22:04:00,88.165,88.165,88.155,88.16,177000000.0
2009-12-29 22:05:00,88.16,88.165,88.155,88.16,134600000.0
2009-12-29 22:06:00,88.165,88.165,88.16,88.16,35200000.0
2009-12-29 22:07:00,88.165,88.17,88.15,88.15,37600000.0
2009-12-29 22:08:00,88.16,88.165,88.16,88.165,13000000.0
2009-12-29 22:09:00,88.16,88.165,88.155,88.165,230900000.0
2009-12-29 22:10:00,88.165,88.175,88.155,88.155,142000000.0
2009-12-29 22:11:00,88.165,88.165,88.165,88.165,44800000.0
2009-12-29 22:12:00,88.17,88.18,88.165,88.18,228500000.0
2009-12-29 22:13:00,88.18,88.18,88.175,88.18,80000000.0
2009-12-29 22:14:00,88.175,88.18,88.175,88.18,45800000.0
2009-12-29 22:15:00,88.18,88.195,88.18,88.195,53800000.0
2009-12-29 22:16:00,88.195,88.205,88.19,88.205,73800000.0
2009-12-29 22:17:00,88.2,88.21,88.19,88.205,78800000.0
2009-12-29 22:18:00,88.2,88.205,88.2,88.2,7000000.0
2009-12-29 22:19:00,88.205,88.21,88.2,88.21,47000000.0
2009-12-29 22:20:00,88.21,88.21,88.2,88.2,19800000.0
2009-12-29 22:21:00,88.195,88.23,88.195,88.225,161400000.0
2009-12-29 22:22:00,88.225,88.235,88.22,88.225,192000000.0
2009-12-29 22:23:00,88.225,88.225,88.22,88.225,134300000.0
2009-12-29 22:24:00,88.225,88.23,88.22,88.23,58600000.0
2009-12-29 22:25:00,88.23,88.235,88.215,88.215,194000000.0
2009-12-29 22:26:00,88.22,88.225,88.2,88.225,85800000.0
2009-12-29 22:27:00,88.225,88.225,88.215,88.22,93200000.0
2009-12-29 22:28:00,88.215,88.225,88.195,88.195,112200000.0
2009-12-29 22:29:00,88.2,88.2,88.19,88.195,136400000.0
2009-12-29 22:30:00,88.195,88.195,88.19,88.19,22200000.0
2009-12-29 22:31:00,88.19,88.205,88.19,88.205,23000000.0
2009-12-29 22:32:00,88.2,88.2,88.2,88.2,3000000.0
2009-12-29 22:33:00,88.19,88.245,88.185,88.225,301000000.0
2009-12-29 22:34:00,88.225,88.255,88.21,88.25,217800000.0
2009-12-29 22:35:00,88.27,88.27,88.245,88.25,169800000.0
2009-12-29 22:36:00,88.25,88.25,88.235,88.24,238400000.0
2009-12-29 22:37:00,88.24,88.24,88.225,88.23,52800000.0
2009-12-29 22:38:00,88.23,88.24,88.22,88.225,86400000.0
2009-12-29 22:39:00,88.225,88.225,88.2,88.205,72000000.0
2009-12-29 22:40:00,88.205,88.245,88.205,88.235,233000000.0
2009-12-29 22:41:00,88.235,88.235,88.205,88.21,264100000.0
2009-12-29 22:42:00,88.21,88.225,88.19,88.225,270000000.0
2009-12-29 22:43:00,88.225,88.24,88.195,88.2,352700000.0
2009-12-29 22:44:00,88.2,88.2,88.175,88.18,137600000.0
2009-12-29 22:45:00,88.18,88.19,88.17,88.185,67600000.0
2009-12-29 22:46:00,88.19,88.19,88.175,88.18,69000000.0
2009-12-29 22:47:00,88.18,88.18,88.14,88.145,63000000.0
2009-12-29 22:48:00,88.15,88.18,88.13,88.18,42000000.0
2009-12-29 22:49:00,88.17,88.175,88.155,88.16,15000000.0
2009-12-29 22:50:00,88.145,88.15,88.115,88.12,228300000.0
2009-12-29 22:51:00,88.12,88.12,88.105,88.105,16000000.0
2009-12-29 22:52:00,88.105,88.135,88.105,88.135,109400000.0
2009-12-29 22:53:00,88.135,88.145,88.13,88.135,156400000.0
2009-12-29 22:54:00,88.135,88.145,88.13,88.135,267300000.0
2009-12-29 22:55:00,88.14,88.155,88.125,88.155,270300000.0
2009-12-29 22:56:00,88.155,88.16,88.145,88.15,235000000.0
2009-12-29 22:57:00,88.145,88.155,88.145,88.145,252000000.0
2009-12-29 22:58:00,88.145,88.145,88.135,88.14,309200000.0
2009-12-29 22:59:00,88.145,88.17,88.135,88.155,269400000.0
2009-12-29 23:00:00,88.155,88.16,88.145,88.15,133600000.0
2009-12-29 23:01:00,88.15,88.16,88.14,88.14,55900000.0
2009-12-29 23:02:00,88.14,88.18,88.13,88.155,47900000.0
2009-12-29 23:03:00,88.155,88.16,88.15,88.155,22400000.0
2009-12-29 23:04:00,88.15,88.16,88.14,88.14,38800000.0
2009-12-29 23:05:00,88.14,88.14,88.125,88.135,44200000.0
2009-12-29 23:06:00,88.135,88.135,88.115,88.12,58200000.0
2009-12-29 23:07:00,88.12,88.135,88.115,88.125,50000000.0
2009-12-29 23:08:00,88.12,88.155,88.115,88.15,48900000.0
2009-12-29 23:09:00,88.145,88.165,88.135,88.15,78700000.0
2009-12-29 23:10:00,88.155,88.17,88.155,88.17,34900000.0
2009-12-29 23:11:00,88.17,88.175,88.165,88.175,28100000.0
2009-12-29 23:12:00,88.17,88.17,88.155,88.155,7800000.0
2009-12-29 23:13:00,88.155,88.17,88.135,88.17,91500000.0
2009-12-29 23:14:00,88.18,88.2,88.18,88.185,95800000.0
2009-12-29 23:15:00,88.185,88.2,88.18,88.185,93900000.0
2009-12-29 23:16:00,88.175,88.18,88.165,88.18,53400000.0
2009-12-29 23:17:00,88.18,88.185,88.17,88.175,68200000.0
2009-12-29 23:18:00,88.175,88.175,88.175,88.175,19200000.0
2009-12-29 23:19:00,88.175,88.18,88.165,88.175,57900000.0
2009-12-29 23:20:00,88.17,88.17,88.155,88.16,50600000.0
2009-12-29 23:21:00,88.165,88.17,88.165,88.17,35200000.0
2009-12-29 23:22:00,88.18,88.18,88.165,88.17,15900000.0
2009-12-29 23:23:00,88.16,88.17,88.145,88.155,35400000.0
2009-12-29 23:24:00,88.16,88.185,88.13,88.145,25400000.0
2009-12-29 23:25:00,88.155,88.185,88.145,88.185,103200000.0
2009-12-29 23:26:00,88.185,88.205,88.18,88.2,133900000.0
2009-12-29 23:27:00,88.2,88.205,88.19,88.195,61500000.0
2009-12-29 23:28:00,88.195,88.195,88.185,88.195,27800000.0
2009-12-29 23:29:00,88.195,88.2,88.195,88.195,53100000.0
2009-12-29 23:30:00,88.195,88.195,88.175,88.185,45400000.0
2009-12-29 23:31:00,88.185,88.185,88.165,88.165,57000000.0
2009-12-29 23:32:00,88.145,88.195,88.145,88.195,84200000.0
2009-12-29 23:33:00,88.195,88.195,88.165,88.175,105500000.0
2009-12-29 23:34:00,88.175,88.175,88.165,88.165,32800000.0
2009-12-29 23:35:00,88.165,88.165,88.165,88.165,4800000.0
2009-12-29 23:36:00,88.165,88.175,88.165,88.175,25000000.0
2009-12-29 23:37:00,88.175,88.175,88.165,88.175,41600000.0
2009-12-29 23:38:00,88.175,88.175,88.165,88.175,69700000.0
2009-12-29 23:39:00,88.175,88.18,88.165,88.175,48500000.0
2009-12-29 23:40:00,88.18,88.19,88.175,88.19,31000000.0
2009-12-29 23:41:00,88.19,88.19,88.165,88.17,30000000.0
2009-12-29 23:42:00,88.175,88.18,88.165,88.18,17500000.0
2009-12-29 23:43:00,88.175,88.18,88.175,88.175,5800000.0
2009-12-29 23:44:00,88.175,88.175,88.175,88.175,2400000.0
2009-12-29 23:45:00,88.175,88.18,88.165,88.165,36600000.0
2009-12-29 23:46:00,88.165,88.165,88.145,88.145,9600000.0
2009-12-29 23:47:00,88.051,88.051,88.045,88.045,20800000.0
2009-12-29 23:48:00,88.145,88.145,88.135,88.145,20800000.0
2009-12-29 23:49:00,88.057,88.072,88.048,88.057,68200000.0
2009-12-29 23:50:00,88.155,88.205,88.155,88.17,68200000.0
2009-12-29 23:51:00,88.17,88.175,88.155,88.155,66400000.0
2009-12-29 23:52:00,88.165,88.175,88.165,88.175,47200000.0
2009-12-29 23:53:00,88.175,88.175,88.165,88.165,17200000.0
2009-12-29 23:54:00,88.165,88.165,88.135,88.135,80400000.0
2009-12-29 23:55:00,88.135,88.135,88.125,88.13,23200000.0
2009-12-29 23:56:00,88.135,88.155,88.125,88.155,36800000.0
2009-12-29 23:57:00,88.155,88.155,88.145,88.145,10600000.0
2009-12-29 23:58:00,88.155,88.155,88.14,88.145,84800000.0
2009-12-29 23:59:00,88.145,88.145,88.135,88.14,37500000.0
2009-12-30 00:00:00,88.135,88.145,88.135,88.135,44300000.0
2009-12-30 00:01:00,88.135,88.195,88.135,88.195,37400000.0
2009-12-30 00:02:00,88.19,88.19,88.165,88.165,39400000.0
2009-12-30 00:03:00,88.17,88.185,88.165,88.17,33100000.0
2009-12-30 00:04:00,88.165,88.17,88.16,88.16,15400000.0
2009-12-30 00:05:00,88.16,88.16,88.155,88.16,9900000.0
2009-12-30 00:06:00,88.16,88.165,88.15,88.15,12600000.0
2009-12-30 00:07:00,88.145,88.15,88.135,88.14,48900000.0
2009-12-30 00:08:00,88.14,88.145,88.135,88.145,62000000.0
2009-12-30 00:09:00,88.14,88.145,88.14,88.14,5000000.0
2009-12-30 00:10:00,88.14,88.15,88.14,88.15,19000000.0
2009-12-30 00:11:00,88.145,88.145,88.145,88.145,12000000.0
2009-12-30 00:12:00,88.145,88.145,88.135,88.135,9400000.0
2009-12-30 00:13:00,88.135,88.135,88.135,88.135,9600000.0
2009-12-30 00:14:00,88.135,88.155,88.13,88.13,22600000.0
2009-12-30 00:15:00,88.13,88.13,88.12,88.12,8000000.0
2009-12-30 00:16:00,88.12,88.12,88.09,88.09,80100000.0
2009-12-30 00:17:00,88.09,88.09,88.085,88.085,9200000.0
2009-12-30 00:18:00,88.09,88.09,88.085,88.085,11000000.0
2009-12-30 00:19:00,88.09,88.11,88.09,88.105,37400000.0
2009-12-30 00:20:00,88.105,88.105,88.105,88.105,9700000.0
2009-12-30 00:21:00,88.105,88.11,88.105,88.11,14000000.0
2009-12-30 00:22:00,88.105,88.11,88.105,88.11,9200000.0
2009-12-30 00:23:00,88.11,88.11,88.095,88.1,5600000.0
2009-12-30 00:24:00,88.095,88.095,88.09,88.09,2000000.0
2009-12-30 00:25:00,88.09,88.09,88.09,88.09,3000000.0
2009-12-30 00:26:00,88.085,88.095,88.085,88.09,12400000.0
2009-12-30 00:27:00,88.09,88.1,88.085,88.09,65800000.0
2009-12-30 00:28:00,88.095,88.095,88.095,88.095,12000000.0
2009-12-30 00:29:00,88.095,88.1,88.09,88.1,16700000.0
2009-12-30 00:30:00,88.11,88.11,88.11,88.11,7000000.0
2009-12-30 00:31:00,88.105,88.105,88.1,88.1,8800000.0
2009-12-30 00:32:00,88.1,88.1,88.1,88.1,3200000.0
2009-12-30 00:33:00,88.1,88.11,88.03,88.035,45800000.0
2009-12-30 00:34:00,88.035,88.085,87.995,88.07,65800000.0
2009-12-30 00:35:00,88.07,88.08,88.07,88.08,18000000.0
2009-12-30 00:36:00,88.085,88.095,88.065,88.08,22000000.0
2009-12-30 00:37:00,88.08,88.085,88.045,88.045,28800000.0
2009-12-30 00:38:00,88.045,88.085,88.035,88.035,25000000.0
2009-12-30 00:39:00,88.055,88.07,88.055,88.07,16100000.0
2009-12-30 00:40:00,88.07,88.07,88.065,88.07,11500000.0
2009-12-30 00:41:00,88.07,88.07,88.065,88.07,6400000.0
2009-12-30 00:42:00,88.065,88.07,88.065,88.07,4300000.0
2009-12-30 00:43:00,88.065,88.07,88.065,88.065,7600000.0
2009-12-30 00:44:00,88.065,88.07,88.065,88.07,21700000.0
2009-12-30 00:45:00,88.075,88.075,88.07,88.07,7700000.0
2009-12-30 00:46:00,88.075,88.075,88.075,88.075,4800000.0
2009-12-30 00:47:00,88.075,88.075,88.075,88.075,3200000.0
2009-12-30 00:48:00,88.046,88.055,88.045,88.054,41900000.0
2009-12-30 00:49:00,88.095,88.1,88.075,88.075,41900000.0
2009-12-30 00:50:00,88.075,88.075,88.07,88.075,26600000.0
2009-12-30 00:51:00,88.075,88.075,88.075,88.075,18100000.0
2009-12-30 00:52:00,88.075,88.085,88.065,88.085,16400000.0
2009-12-30 00:53:00,88.085,88.095,88.085,88.085,12400000.0
2009-12-30 00:54:00,88.095,88.125,88.095,88.105,50300000.0
2009-12-30 00:55:00,88.105,88.105,88.105,88.105,12800000.0
2009-12-30 00:56:00,88.105,88.115,88.105,88.115,33700000.0
2009-12-30 00:57:00,88.115,88.115,88.115,88.115,19200000.0
2009-12-30 00:58:00,88.095,88.095,88.085,88.095,22400000.0
2009-12-30 00:59:00,88.095,88.1,88.095,88.1,13600000.0
2009-12-30 01:00:00,88.095,88.11,88.095,88.1,24900000.0
2009-12-30 01:01:00,88.1,88.105,88.085,88.09,13800000.0
2009-12-30 01:02:00,88.09,88.09,88.065,88.07,23800000.0
2009-12-30 01:03:00,88.07,88.075,88.07,88.07,5400000.0
2009-12-30 01:04:00,88.075,88.075,88.07,88.07,12600000.0
2009-12-30 01:05:00,88.07,88.07,88.05,88.055,14800000.0
2009-12-30 01:06:00,88.055,88.055,88.015,88.02,57300000.0
2009-12-30 01:07:00,88.015,88.035,88.01,88.035,66600000.0
2009-12-30 01:08:00,88.03,88.06,88.02,88.045,42100000.0
2009-12-30 01:09:00,88.04,88.06,88.035,88.06,31900000.0
2009-12-30 01:10:00,88.06,88.06,88.06,88.06,21600000.0
2009-12-30 01:11:00,88.06,88.08,88.06,88.075,78500000.0
2009-12-30 01:12:00,88.075,88.08,88.075,88.08,38400000.0
2009-12-30 01:13:00,88.08,88.08,88.065,88.08,75200000.0
2009-12-30 01:14:00,88.08,88.085,88.08,88.085,89600000.0
2009-12-30 01:15:00,88.095,88.095,88.08,88.09,89600000.0
2009-12-30 01:16:00,88.09,88.095,88.075,88.09,62400000.0
2009-12-30 01:17:00,88.095,88.095,88.075,88.085,153600000.0
2009-12-30 01:18:00,88.08,88.085,88.075,88.085,33600000.0
2009-12-30 01:19:00,88.085,88.085,88.065,88.065,28900000.0
2009-12-30 01:20:00,88.065,88.08,88.065,88.075,57600000.0
2009-12-30 01:21:00,88.075,88.09,88.075,88.08,38400000.0
2009-12-30 01:22:00,88.085,88.085,88.065,88.07,105600000.0
2009-12-30 01:23:00,88.07,88.075,88.07,88.075,60800000.0
2009-12-30 01:24:00,88.075,88.09,88.07,88.07,150400000.0
2009-12-30 01:25:00,88.075,88.085,88.065,88.065,139400000.0
2009-12-30 01:26:00,88.065,88.07,88.05,88.07,134800000.0
2009-12-30 01:27:00,88.075,88.075,88.075,88.075,48000000.0
2009-12-30 01:28:00,88.075,88.075,88.06,88.065,92800000.0
2009-12-30 01:29:00,88.065,88.065,88.06,88.065,137600000.0
2009-12-30 01:30:00,88.065,88.065,88.06,88.06,124800000.0
2009-12-30 01:31:00,88.06,88.065,88.055,88.065,88000000.0
2009-12-30 01:32:00,88.065,88.07,88.055,88.065,84900000.0
2009-12-30 01:33:00,88.065,88.075,88.065,88.075,83200000.0
2009-12-30 01:34:00,88.075,88.075,88.06,88.07,102700000.0
2009-12-30 01:35:00,88.07,88.07,88.055,88.07,202000000.0
2009-12-30 01:36:00,88.07,88.08,88.065,88.08,171200000.0
2009-12-30 01:37:00,88.08,88.08,88.065,88.07,108800000.0
2009-12-30 01:38:00,88.075,88.075,88.065,88.065,67200000.0
2009-12-30 01:39:00,88.065,88.075,88.065,88.075,25600000.0
2009-12-30 01:40:00,88.07,88.075,88.06,88.07,53800000.0
2009-12-30 01:41:00,88.07,88.07,88.065,88.07,57600000.0
2009-12-30 01:42:00,88.06,88.075,88.06,88.075,25600000.0
2009-12-30 01:43:00,88.075,88.09,88.075,88.09,123300000.0
2009-12-30 01:44:00,88.095,88.095,88.08,88.085,80000000.0
2009-12-30 01:45:00,88.075,88.095,88.075,88.095,187300001.0
2009-12-30 01:46:00,88.095,88.1,88.09,88.09,28200000.0
2009-12-30 01:47:00,88.09,88.095,88.09,88.095,10600000.0
2009-12-30 01:48:00,88.095,88.095,88.09,88.095,30600000.0
2009-12-30 01:49:00,88.095,88.13,88.095,88.115,110800000.0
2009-12-30 01:50:00,88.115,88.12,88.105,88.11,68600000.0
2009-12-30 01:51:00,88.11,88.14,88.11,88.125,141300000.0
2009-12-30 01:52:00,88.125,88.13,88.115,88.13,296200000.0
2009-12-30 01:53:00,88.13,88.135,88.125,88.13,246800000.0
2009-12-30 01:54:00,88.135,88.16,88.125,88.135,247800000.0
2009-12-30 01:55:00,88.135,88.16,88.13,88.135,360100000.0
2009-12-30 01:56:00,88.135,88.145,88.105,88.105,307700000.0
2009-12-30 01:57:00,88.11,88.11,88.085,88.085,72100000.0
2009-12-30 01:58:00,88.08,88.09,88.075,88.08,51800000.0
2009-12-30 01:59:00,88.08,88.085,88.045,88.055,84200000.0
2009-12-30 02:00:00,88.055,88.07,88.03,88.05,311800000.0
2009-12-30 02:01:00,88.045,88.09,88.04,88.08,381000000.0
2009-12-30 02:02:00,88.085,88.085,88.06,88.07,143300000.0
2009-12-30 02:03:00,88.075,88.09,88.075,88.08,552100000.0
2009-12-30 02:04:00,88.08,88.085,88.07,88.075,219200000.0
2009-12-30 02:05:00,88.075,88.1,88.065,88.095,220900000.0
2009-12-30 02:06:00,88.09,88.11,88.085,88.09,120000000.0
2009-12-30 02:07:00,88.09,88.095,88.065,88.07,120400000.0
2009-12-30 02:08:00,88.07,88.09,88.07,88.09,189500000.0
2009-12-30 02:09:00,88.09,88.095,88.07,88.095,219200000.0
2009-12-30 02:10:00,88.095,88.095,88.065,88.07,310400000.0
2009-12-30 02:11:00,88.065,88.065,88.06,88.065,76800000.0
2009-12-30 02:12:00,88.07,88.075,88.05,88.06,350500000.0
2009-12-30 02:13:00,88.06,88.08,88.06,88.07,259300000.0
2009-12-30 02:14:00,88.07,88.075,88.055,88.06,288000000.0
2009-12-30 02:15:00,88.06,88.065,88.055,88.065,195400000.0
2009-12-30 02:16:00,88.065,88.07,88.055,88.065,145700000.0
2009-12-30 02:17:00,88.065,88.065,88.05,88.05,140800000.0
2009-12-30 02:18:00,88.05,88.07,88.05,88.065,134400000.0
2009-12-30 02:19:00,88.065,88.065,88.055,88.055,102400000.0
2009-12-30 02:20:00,88.055,88.06,88.05,88.05,49000000.0
2009-12-30 02:21:00,88.05,88.05,88.035,88.035,103800000.0
2009-12-30 02:22:00,88.04,88.06,88.03,88.055,80000000.0
2009-12-30 02:23:00,88.055,88.075,88.05,88.075,183600000.0
2009-12-30 02:24:00,88.08,88.095,88.075,88.09,249600000.0
2009-12-30 02:25:00,88.09,88.1,88.085,88.09,280000000.0
2009-12-30 02:26:00,88.095,88.095,88.06,88.08,144000000.0
2009-12-30 02:27:00,88.08,88.085,88.075,88.085,89600000.0
2009-12-30 02:28:00,88.08,88.08,88.055,88.065,172200000.0
2009-12-30 02:29:00,88.065,88.08,88.065,88.075,215700000.0
2009-12-30 02:30:00,88.07,88.07,88.05,88.055,134000000.0
2009-12-30 02:31:00,88.055,88.055,88.045,88.055,68200000.0
2009-12-30 02:32:00,88.06,88.08,88.05,88.065,276000000.0
2009-12-30 02:33:00,88.065,88.065,88.04,88.055,292000000.0
2009-12-30 02:34:00,88.055,88.065,88.045,88.055,390900000.0
2009-12-30 02:35:00,88.055,88.055,88.025,88.035,328000000.0
2009-12-30 02:36:00,88.035,88.035,88.0,88.01,378200000.0
2009-12-30 02:37:00,88.01,88.01,87.94,87.95,321800000.0
2009-12-30 02:38:00,87.95,87.975,87.95,87.975,56400000.0
2009-12-30 02:39:00,87.97,87.995,87.97,87.99,95900000.0
2009-12-30 02:40:00,87.99,87.99,87.975,87.975,30800000.0
2009-12-30 02:41:00,87.98,87.98,87.96,87.97,33400000.0
2009-12-30 02:42:00,87.975,87.98,87.965,87.965,28500000.0
2009-12-30 02:43:00,87.965,87.975,87.955,87.96,68300000.0
2009-12-30 02:44:00,87.96,87.965,87.955,87.96,26000000.0
2009-12-30 02:45:00,87.96,87.965,87.955,87.96,23000000.0
2009-12-30 02:46:00,87.955,87.965,87.955,87.965,16800000.0
2009-12-30 02:47:00,87.965,87.965,87.95,87.96,25300000.0
2009-12-30 02:48:00,87.96,87.96,87.94,87.96,43000000.0
2009-12-30 02:49:00,87.965,87.97,87.94,87.965,58200000.0
2009-12-30 02:50:00,87.965,87.965,87.955,87.955,8000000.0
2009-12-30 02:51:00,87.95,87.98,87.95,87.97,38000000.0
2009-12-30 02:52:00,87.97,88.0,87.97,87.99,166100000.0
2009-12-30 02:53:00,87.985,88.02,87.985,88.015,141300000.0
2009-12-30 02:54:00,88.015,88.025,88.005,88.025,140500000.0
2009-12-30 02:55:00,88.02,88.03,87.99,88.005,549700000.0
2009-12-30 02:56:00,88.005,88.015,88.0,88.005,274100000.0
2009-12-30 02:57:00,88.005,88.01,87.975,87.975,200400000.0
2009-12-30 02:58:00,87.98,87.985,87.975,87.98,105100000.0
2009-12-30 02:59:00,87.99,88.015,87.985,88.005,270000000.0
2009-12-30 03:00:00,88.015,88.015,88.0,88.005,245600000.0
2009-12-30 03:01:00,88.005,88.005,87.985,88.0,84800000.0
2009-12-30 03:02:00,88.0,88.025,88.0,88.02,86000000.0
2009-12-30 03:03:00,88.025,88.03,88.02,88.025,102200000.0
2009-12-30 03:04:00,88.025,88.03,88.025,88.025,98000000.0
2009-12-30 03:05:00,88.025,88.04,88.02,88.04,130300000.0
2009-12-30 03:06:00,88.04,88.05,88.04,88.045,45700000.0
2009-12-30 03:07:00,88.045,88.045,88.035,88.035,38000000.0
2009-12-30 03:08:00,88.035,88.045,88.03,88.035,52600000.0
2009-12-30 03:09:00,88.03,88.06,88.03,88.045,102100000.0
2009-12-30 03:10:00,88.05,88.07,88.05,88.055,87300000.0
2009-12-30 03:11:00,88.055,88.055,88.025,88.03,148800000.0
2009-12-30 03:12:00,88.03,88.03,88.02,88.03,85800000.0
2009-12-30 03:13:00,88.015,88.035,88.015,88.03,96900000.0
2009-12-30 03:14:00,88.03,88.03,88.01,88.015,214400000.0
2009-12-30 03:15:00,88.02,88.035,88.015,88.03,272000000.0
2009-12-30 03:16:00,88.03,88.055,88.03,88.055,138600000.0
2009-12-30 03:17:00,88.055,88.055,88.02,88.02,194000000.0
2009-12-30 03:18:00,88.02,88.03,88.015,88.015,57600000.0
2009-12-30 03:19:00,88.015,88.04,88.015,88.03,222400000.0
2009-12-30 03:20:00,88.025,88.03,88.02,88.03,86400000.0
2009-12-30 03:21:00,88.025,88.035,88.015,88.02,256000000.0
2009-12-30 03:22:00,88.015,88.015,87.995,88.005,295500000.0
2009-12-30 03:23:00,88.01,88.07,88.01,88.07,386600000.0
2009-12-30 03:24:00,88.065,88.075,88.06,88.07,419100000.0
2009-12-30 03:25:00,88.07,88.075,88.06,88.07,274800000.0
2009-12-30 03:26:00,88.075,88.08,88.045,88.045,131200000.0
2009-12-30 03:27:00,88.045,88.06,88.045,88.05,330700000.0
2009-12-30 03:28:00,88.05,88.06,88.05,88.05,302400000.0
2009-12-30 03:29:00,88.05,88.06,88.03,88.035,206200000.0
2009-12-30 03:30:00,88.03,88.045,88.03,88.035,142200000.0
2009-12-30 03:31:00,88.035,88.07,88.035,88.05,181100000.0
2009-12-30 03:32:00,88.055,88.08,88.045,88.075,162100000.0
2009-12-30 03:33:00,88.075,88.08,88.055,88.055,323200000.0
2009-12-30 03:34:00,88.055,88.07,88.055,88.07,230400000.0
2009-12-30 03:35:00,88.07,88.07,88.065,88.07,365600000.0
2009-12-30 03:36:00,88.07,88.08,88.07,88.075,241600000.0
2009-12-30 03:37:00,88.075,88.085,88.06,88.085,207200000.0
2009-12-30 03:38:00,88.085,88.085,88.06,88.065,235300000.0
2009-12-30 03:39:00,88.065,88.065,88.045,88.045,251600000.0
2009-12-30 03:40:00,88.055,88.065,88.05,88.055,257600000.0
2009-12-30 03:41:00,88.05,88.055,88.04,88.055,100800000.0
2009-12-30 03:42:00,88.055,88.075,88.04,88.065,214400000.0
2009-12-30 03:43:00,88.06,88.07,88.04,88.045,272500000.0
2009-12-30 03:44:00,88.04,88.05,88.04,88.04,272200000.0
2009-12-30 03:45:00,88.04,88.05,88.035,88.05,48600000.0
2009-12-30 03:46:00,88.045,88.05,88.04,88.05,29900000.0
2009-12-30 03:47:00,88.05,88.065,88.05,88.06,84100000.0
2009-12-30 03:48:00,88.055,88.065,88.05,88.065,99300000.0
2009-12-30 03:49:00,88.06,88.06,88.055,88.055,52800000.0
2009-12-30 03:50:00,88.055,88.055,88.045,88.055,67000000.0
2009-12-30 03:51:00,88.055,88.075,88.05,88.065,143900000.0
2009-12-30 03:52:00,88.065,88.07,88.06,88.06,116900000.0
2009-12-30 03:53:00,88.06,88.06,88.05,88.05,54400000.0
2009-12-30 03:54:00,88.05,88.055,88.05,88.055,13800000.0
2009-12-30 03:55:00,88.055,88.07,88.05,88.06,92000000.0
2009-12-30 03:56:00,88.06,88.06,88.055,88.055,46400000.0
2009-12-30 03:57:00,88.055,88.07,88.055,88.07,54600000.0
2009-12-30 03:58:00,88.065,88.075,88.06,88.06,165000000.0
2009-12-30 03:59:00,88.065,88.07,88.055,88.07,233800000.0
2009-12-30 04:00:00,88.07,88.07,88.06,88.07,135600000.0
2009-12-30 04:01:00,88.07,88.07,88.06,88.06,64000000.0
2009-12-30 04:02:00,88.06,88.065,88.055,88.065,260200000.0
2009-12-30 04:03:00,88.06,88.065,88.055,88.06,153600000.0
2009-12-30 04:04:00,88.065,88.07,88.05,88.06,190600000.0
2009-12-30 04:05:00,88.06,88.06,88.045,88.05,176900000.0
2009-12-30 04:06:00,88.05,88.065,88.045,88.05,111400000.0
2009-12-30 04:07:00,88.05,88.09,88.045,88.09,355500000.0
2009-12-30 04:08:00,88.09,88.135,88.09,88.105,512100000.0
2009-12-30 04:09:00,88.105,88.115,88.085,88.105,263800000.0
2009-12-30 04:10:00,88.105,88.105,88.095,88.095,88100000.0
2009-12-30 04:11:00,88.095,88.105,88.09,88.095,260900000.0
2009-12-30 04:12:00,88.095,88.1,88.055,88.055,368300000.0
2009-12-30 04:13:00,88.06,88.085,88.055,88.075,224000000.0
2009-12-30 04:14:00,88.075,88.09,88.07,88.07,190900000.0
2009-12-30 04:15:00,88.07,88.07,88.065,88.07,195500000.0
2009-12-30 04:16:00,88.07,88.075,88.06,88.065,94000000.0
2009-12-30 04:17:00,88.07,88.075,88.06,88.06,71200000.0
2009-12-30 04:18:00,88.065,88.07,88.05,88.055,136800000.0
2009-12-30 04:19:00,88.05,88.06,88.04,88.05,256200000.0
2009-12-30 04:20:00,88.05,88.07,88.05,88.07,276000000.0
2009-12-30 04:21:00,88.07,88.075,88.05,88.055,202800000.0
2009-12-30 04:22:00,88.05,88.055,88.04,88.05,379400000.0
2009-12-30 04:23:00,88.05,88.055,88.035,88.035,56100000.0
2009-12-30 04:24:00,88.04,88.04,88.025,88.035,115900000.0
2009-12-30 04:25:00,88.035,88.04,88.035,88.04,110600000.0
2009-12-30 04:26:00,88.04,88.04,88.035,88.04,89600000.0
2009-12-30 04:27:00,88.04,88.04,88.025,88.025,108800000.0
2009-12-30 04:28:00,88.025,88.04,88.005,88.035,289100000.0
2009-12-30 04:29:00,88.035,88.045,88.035,88.035,281900000.0
2009-12-30 04:30:00,88.035,88.035,88.03,88.035,216800000.0
2009-12-30 04:31:00,88.03,88.04,88.03,88.04,48200000.0
2009-12-30 04:32:00,88.035,88.055,88.035,88.04,325000000.0
2009-12-30 04:33:00,88.04,88.055,88.02,88.025,339000000.0
2009-12-30 04:34:00,88.04,88.045,88.025,88.035,308000000.0
2009-12-30 04:35:00,88.035,88.04,88.03,88.035,265200000.0
2009-12-30 04:36:00,88.03,88.06,88.03,88.055,334600000.0
2009-12-30 04:37:00,88.055,88.08,88.05,88.07,303600000.0
2009-12-30 04:38:00,88.07,88.095,88.065,88.08,497500000.0
2009-12-30 04:39:00,88.08,88.08,88.065,88.07,393600000.0
2009-12-30 04:40:00,88.07,88.07,88.07,88.07,67200000.0
2009-12-30 04:41:00,88.075,88.075,88.07,88.075,51200000.0
2009-12-30 04:42:00,88.075,88.08,88.065,88.075,104000000.0
2009-12-30 04:43:00,88.075,88.075,88.07,88.075,148800000.0
2009-12-30 04:44:00,88.075,88.085,88.07,88.08,256000000.0
2009-12-30 04:45:00,88.08,88.08,88.075,88.08,150400000.0
2009-12-30 04:46:00,88.08,88.085,88.08,88.08,123200000.0
2009-12-30 04:47:00,88.08,88.08,88.065,88.065,118200000.0
2009-12-30 04:48:00,88.065,88.065,88.05,88.055,166400000.0
2009-12-30 04:49:00,88.055,88.06,88.055,88.055,43700000.0
2009-12-30 04:50:00,88.05,88.06,88.05,88.055,48000000.0
2009-12-30 04:51:00,88.055,88.06,88.05,88.05,130100000.0
2009-12-30 04:52:00,88.05,88.055,88.05,88.05,70200000.0
2009-12-30 04:53:00,88.05,88.055,88.05,88.05,52000000.0
2009-12-30 04:54:00,88.05,88.05,88.045,88.05,150400000.0
2009-12-30 04:55:00,88.05,88.05,88.035,88.04,51700000.0
2009-12-30 04:56:00,88.04,88.045,88.035,88.035,66100000.0
2009-12-30 04:57:00,88.035,88.045,88.035,88.045,99700000.0
2009-12-30 04:58:00,88.045,88.045,88.035,88.04,41700000.0
2009-12-30 04:59:00,88.04,88.045,88.035,88.035,193700000.0
2009-12-30 05:00:00,88.035,88.05,88.035,88.045,198400000.0
2009-12-30 05:01:00,88.04,88.045,88.035,88.045,188800000.0
2009-12-30 05:02:00,88.04,88.05,88.04,88.04,281600000.0
2009-12-30 05:03:00,88.04,88.045,88.03,88.035,275799999.0
2009-12-30 05:04:00,88.035,88.035,88.02,88.02,207400000.0
2009-12-30 05:05:00,88.02,88.025,88.015,88.02,190700000.0
2009-12-30 05:06:00,88.025,88.035,88.02,88.025,304600000.0
2009-12-30 05:07:00,88.025,88.025,88.015,88.02,269200000.0
2009-12-30 05:08:00,88.02,88.025,88.015,88.02,94500000.0
2009-12-30 05:09:00,88.02,88.03,88.01,88.015,166900000.0
2009-12-30 05:10:00,88.015,88.015,87.975,87.975,318800000.0
2009-12-30 05:11:00,87.975,88.07,87.975,88.035,502900000.0
2009-12-30 05:12:00,88.03,88.04,88.015,88.02,364400000.0
2009-12-30 05:13:00,88.02,88.055,88.01,88.05,316900000.0
2009-12-30 05:14:00,88.05,88.05,88.045,88.05,83200000.0
2009-12-30 05:15:00,88.05,88.055,88.045,88.045,120000000.0
2009-12-30 05:16:00,88.05,88.055,88.045,88.045,108800000.0
2009-12-30 05:17:00,88.045,88.055,88.045,88.05,85200000.0
2009-12-30 05:18:00,88.055,88.065,88.055,88.055,92800000.0
2009-12-30 05:19:00,88.055,88.06,88.055,88.06,102400000.0
2009-12-30 05:20:00,88.055,88.075,88.055,88.065,89600000.0
2009-12-30 05:21:00,88.06,88.065,88.035,88.04,184500000.0
2009-12-30 05:22:00,88.045,88.06,88.025,88.04,226900000.0
2009-12-30 05:23:00,88.04,88.055,88.03,88.045,252300000.0
2009-12-30 05:24:00,88.05,88.05,88.04,88.05,144000000.0
2009-12-30 05:25:00,88.05,88.06,88.04,88.06,159400000.0
2009-12-30 05:26:00,88.06,88.09,88.06,88.09,104000000.0
2009-12-30 05:27:00,88.09,88.105,88.09,88.1,176600000.0
2009-12-30 05:28:00,88.1,88.1,88.09,88.1,107700000.0
2009-12-30 05:29:00,88.1,88.1,88.095,88.1,49800000.0
2009-12-30 05:30:00,88.1,88.12,88.095,88.11,213800000.0
2009-12-30 05:31:00,88.11,88.11,88.085,88.105,281600000.0
2009-12-30 05:32:00,88.105,88.105,88.095,88.1,228800000.0
2009-12-30 05:33:00,88.1,88.105,88.09,88.09,195300000.0
2009-12-30 05:34:00,88.095,88.1,88.075,88.085,355200000.0
2009-12-30 05:35:00,88.085,88.09,88.055,88.09,156000000.0
2009-12-30 05:36:00,88.08,88.08,87.895,87.895,357800000.0
2009-12-30 05:37:00,87.895,87.92,87.895,87.905,204400000.0
2009-12-30 05:38:00,87.9,87.925,87.895,87.9,83500000.0
2009-12-30 05:39:00,87.9,87.91,87.875,87.88,167800000.0
2009-12-30 05:40:00,87.88,87.89,87.87,87.875,115600000.0
2009-12-30 05:41:00,87.88,87.89,87.845,87.875,179000000.0
2009-12-30 05:42:00,87.88,87.88,87.85,87.855,98000000.0
2009-12-30 05:43:00,87.855,87.855,87.815,87.82,209300000.0
2009-12-30 05:44:00,87.825,87.83,87.795,87.825,263700000.0
2009-12-30 05:45:00,87.825,87.865,87.825,87.855,179700000.0
2009-12-30 05:46:00,87.85,87.875,87.84,87.865,231000000.0
2009-12-30 05:47:00,87.865,87.865,87.845,87.855,218200000.0
2009-12-30 05:48:00,87.855,87.855,87.845,87.855,41500000.0
2009-12-30 05:49:00,87.855,87.9,87.845,87.9,225600000.0
2009-12-30 05:50:00,87.895,87.9,87.89,87.895,75200000.0
2009-12-30 05:51:00,87.895,87.94,87.89,87.935,89300000.0
2009-12-30 05:52:00,87.935,87.935,87.915,87.925,59500000.0
2009-12-30 05:53:00,87.92,87.93,87.915,87.93,36600000.0
2009-12-30 05:54:00,87.93,87.935,87.92,87.92,38000000.0
2009-12-30 05:55:00,87.925,87.95,87.92,87.95,66900000.0
2009-12-30 05:56:00,87.945,87.945,87.93,87.935,120600000.0
2009-12-30 05:57:00,87.935,87.935,87.92,87.93,161900000.0
2009-12-30 05:58:00,87.93,87.93,87.91,87.91,93600000.0
2009-12-30 05:59:00,87.915,87.925,87.895,87.895,91700000.0
2009-12-30 06:00:00,87.895,87.895,87.875,87.89,205200000.0
2009-12-30 06:01:00,87.89,87.89,87.875,87.875,64000000.0
2009-12-30 06:02:00,87.875,87.885,87.865,87.88,87400000.0
2009-12-30 06:03:00,87.88,87.89,87.87,87.89,182500000.0
2009-12-30 06:04:00,87.89,87.89,87.885,87.89,96000000.0
2009-12-30 06:05:00,87.89,87.905,87.89,87.905,75200000.0
2009-12-30 06:06:00,87.91,87.91,87.905,87.91,137600000.0
2009-12-30 06:07:00,87.91,87.91,87.89,87.89,100300000.0
2009-12-30 06:08:00,87.89,87.89,87.875,87.875,89600000.0
2009-12-30 06:09:00,87.87,87.87,87.865,87.865,54400000.0
2009-12-30 06:10:00,87.86,87.875,87.86,87.87,70400000.0
2009-12-30 06:11:00,87.87,87.875,87.87,87.87,27200000.0
2009-12-30 06:12:00,87.87,87.875,87.855,87.855,88000000.0
2009-12-30 06:13:00,87.855,87.865,87.85,87.855,271000000.0
2009-12-30 06:14:00,87.85,87.86,87.845,87.855,237900000.0
2009-12-30 06:15:00,87.855,87.875,87.855,87.87,181600000.0
2009-12-30 06:16:00,87.865,87.875,87.86,87.865,212100000.0
2009-12-30 06:17:00,87.865,87.875,87.865,87.865,205000000.0
2009-12-30 06:18:00,87.865,87.865,87.86,87.86,153800000.0
2009-12-30 06:19:00,87.86,87.885,87.86,87.87,197800000.0
2009-12-30 06:20:00,87.87,87.88,87.87,87.88,72100000.0
2009-12-30 06:21:00,87.885,87.89,87.885,87.89,61100000.0
2009-12-30 06:22:00,87.895,87.895,87.885,87.885,80900000.0
2009-12-30 06:23:00,87.885,87.89,87.885,87.885,81800000.0
2009-12-30 06:24:00,87.885,87.885,87.84,87.84,275800000.0
2009-12-30 06:25:00,87.84,87.845,87.82,87.825,290600000.0
2009-12-30 06:26:00,87.83,87.835,87.83,87.835,32000000.0
2009-12-30 06:27:00,87.835,87.855,87.825,87.85,153600000.0
2009-12-30 06:28:00,87.855,87.865,87.855,87.865,57600000.0
2009-12-30 06:29:00,87.865,87.87,87.865,87.87,62400000.0
2009-12-30 06:30:00,87.87,87.88,87.87,87.87,137600000.0
2009-12-30 06:31:00,87.87,87.89,87.86,87.89,326900000.0
2009-12-30 06:32:00,87.89,87.89,87.85,87.86,224900000.0
2009-12-30 06:33:00,87.86,87.875,87.855,87.855,180800000.0
2009-12-30 06:34:00,87.855,87.87,87.845,87.85,287900000.0
2009-12-30 06:35:00,87.85,87.88,87.85,87.875,106100000.0
2009-12-30 06:36:00,87.87,87.885,87.855,87.875,117600000.0
2009-12-30 06:37:00,87.875,87.88,87.87,87.875,41200000.0
2009-12-30 06:38:00,87.875,87.885,87.87,87.88,31600000.0
2009-12-30 06:39:00,87.87,87.875,87.87,87.875,30000000.0
2009-12-30 06:40:00,87.87,87.88,87.87,87.875,17000000.0
2009-12-30 06:41:00,87.865,87.885,87.865,87.87,63800000.0
2009-12-30 06:42:00,87.87,87.88,87.87,87.87,9200000.0
2009-12-30 06:43:00,87.88,87.88,87.87,87.875,25700000.0
2009-12-30 06:44:00,87.885,87.885,87.865,87.875,36400000.0
2009-12-30 06:45:00,87.875,87.88,87.85,87.85,89300000.0
2009-12-30 06:46:00,87.845,87.845,87.82,87.84,89600000.0
2009-12-30 06:47:00,87.835,87.855,87.825,87.845,79400000.0
2009-12-30 06:48:00,87.845,87.845,87.84,87.84,9000000.0
2009-12-30 06:49:00,87.84,87.85,87.8,87.805,128900000.0
2009-12-30 06:50:00,87.81,87.83,87.805,87.815,55000000.0
2009-12-30 06:51:00,87.82,87.825,87.805,87.805,55000000.0
2009-12-30 06:52:00,87.805,87.81,87.805,87.81,22200000.0
2009-12-30 06:53:00,87.805,87.815,87.8,87.815,29400000.0
2009-12-30 06:54:00,87.815,87.815,87.81,87.81,26800000.0
2009-12-30 06:55:00,87.81,87.81,87.71,87.735,296000000.0
2009-12-30 06:56:00,87.735,87.745,87.735,87.735,235400000.0
2009-12-30 06:57:00,87.745,87.755,87.725,87.735,217000000.0
2009-12-30 06:58:00,87.735,87.735,87.705,87.72,271200000.0
2009-12-30 06:59:00,87.72,87.72,87.69,87.7,159900000.0
2009-12-30 07:00:00,87.695,87.705,87.69,87.7,116400000.0
2009-12-30 07:01:00,87.7,87.71,87.7,87.71,91100000.0
2009-12-30 07:02:00,87.71,87.71,87.7,87.705,137900000.0
2009-12-30 07:03:00,87.705,87.705,87.62,87.62,97500000.0
2009-12-30 07:04:00,87.625,87.66,87.625,87.635,194100000.0
2009-12-30 07:05:00,87.635,87.66,87.635,87.655,271200000.0
2009-12-30 07:06:00,87.65,87.655,87.645,87.65,125900000.0
2009-12-30 07:07:00,87.65,87.67,87.645,87.655,104900000.0
2009-12-30 07:08:00,87.655,87.7,87.655,87.7,201300000.0
2009-12-30 07:09:00,87.7,87.705,87.69,87.695,70400000.0
2009-12-30 07:10:00,87.695,87.695,87.685,87.685,158800000.0
2009-12-30 07:11:00,87.685,87.685,87.675,87.68,119200000.0
2009-12-30 07:12:00,87.68,87.695,87.675,87.675,193700001.0
2009-12-30 07:13:00,87.68,87.68,87.665,87.665,127800000.0
2009-12-30 07:14:00,87.665,87.665,87.605,87.615,107800000.0
2009-12-30 07:15:00,87.615,87.63,87.61,87.63,294700000.0
2009-12-30 07:16:00,87.63,87.65,87.625,87.64,97300000.0
2009-12-30 07:17:00,87.64,87.645,87.63,87.635,84500000.0
2009-12-30 07:18:00,87.63,87.655,87.63,87.65,130100000.0
2009-12-30 07:19:00,87.65,87.65,87.645,87.65,35900000.0
2009-12-30 07:20:00,87.645,87.665,87.645,87.665,21700000.0
2009-12-30 07:21:00,87.665,87.675,87.665,87.665,53000000.0
2009-12-30 07:22:00,87.665,87.665,87.66,87.665,32700000.0
2009-12-30 07:23:00,87.67,87.675,87.67,87.675,7500000.0
2009-12-30 07:24:00,87.67,87.67,87.67,87.67,3200000.0
2009-12-30 07:25:00,87.675,87.685,87.675,87.675,17000000.0
2009-12-30 07:26:00,87.675,87.675,87.67,87.675,23600000.0
2009-12-30 07:27:00,87.675,87.685,87.665,87.685,32200000.0
2009-12-30 07:28:00,87.685,87.685,87.67,87.67,91800000.0
2009-12-30 07:29:00,87.67,87.67,87.67,87.67,1600000.0
2009-12-30 07:30:00,87.675,87.68,87.675,87.675,9300000.0
2009-12-30 07:31:00,87.675,87.675,87.66,87.67,30800000.0
2009-12-30 07:32:00,87.67,87.675,87.665,87.675,67800000.0
2009-12-30 07:33:00,87.675,87.68,87.67,87.67,36900000.0
2009-12-30 07:34:00,87.67,87.68,87.67,87.675,33600000.0
2009-12-30 07:35:00,87.675,87.675,87.67,87.675,23200000.0
2009-12-30 07:36:00,87.675,87.675,87.665,87.665,38300000.0
2009-12-30 07:37:00,87.67,87.675,87.67,87.67,59400000.0
2009-12-30 07:38:00,87.665,87.67,87.665,87.67,44800000.0
2009-12-30 07:39:00,87.67,87.67,87.67,87.67,9600000.0
2009-12-30 07:40:00,87.67,87.67,87.63,87.63,57900000.0
2009-12-30 07:41:00,87.63,87.635,87.63,87.63,33900000.0
2009-12-30 07:42:00,87.63,87.63,87.62,87.62,112900000.0
2009-12-30 07:43:00,87.625,87.63,87.61,87.61,112300000.0
2009-12-30 07:44:00,87.615,87.62,87.605,87.615,58000000.0
2009-12-30 07:45:00,87.61,87.67,87.61,87.61,190900000.0
2009-12-30 07:46:00,87.6,87.635,87.595,87.63,95800000.0
2009-12-30 07:47:00,87.625,87.64,87.625,87.63,89700000.0
2009-12-30 07:48:00,87.63,87.635,87.63,87.63,19200000.0
2009-12-30 07:49:00,87.625,87.63,87.625,87.625,38400000.0
2009-12-30 07:50:00,87.625,87.63,87.61,87.615,63900000.0
2009-12-30 07:51:00,87.615,87.615,87.61,87.615,19500000.0
2009-12-30 07:52:00,87.615,87.63,87.615,87.625,31600000.0
2009-12-30 07:53:00,87.62,87.63,87.61,87.63,53400000.0
2009-12-30 07:54:00,87.63,87.64,87.62,87.63,30200000.0
2009-12-30 07:55:00,87.645,87.645,87.62,87.64,73700000.0
2009-12-30 07:56:00,87.64,87.65,87.635,87.64,40500000.0
2009-12-30 07:57:00,87.64,87.64,87.64,87.64,3200000.0
2009-12-30 07:58:00,87.64,87.64,87.625,87.625,39500000.0
2009-12-30 07:59:00,87.625,87.625,87.615,87.625,60100000.0
2009-12-30 08:00:00,87.625,87.625,87.615,87.625,60700000.0
2009-12-30 08:01:00,87.625,87.635,87.59,87.605,96700000.0
2009-12-30 08:02:00,87.605,87.61,87.585,87.585,107800000.0
2009-12-30 08:03:00,87.585,87.595,87.565,87.565,55300000.0
2009-12-30 08:04:00,87.57,87.605,87.57,87.575,43800000.0
2009-12-30 08:05:00,87.58,87.58,87.57,87.575,37200000.0
2009-12-30 08:06:00,87.58,87.58,87.565,87.57,68500000.0
2009-12-30 08:07:00,87.575,87.595,87.565,87.595,54300000.0
2009-12-30 08:08:00,87.595,87.61,87.595,87.6,43600000.0
2009-12-30 08:09:00,87.6,87.6,87.59,87.59,24800000.0
2009-12-30 08:10:00,87.59,87.61,87.59,87.61,43200000.0
2009-12-30 08:11:00,87.61,87.63,87.61,87.63,53000000.0
2009-12-30 08:12:00,87.63,87.635,87.6,87.61,121000000.0
2009-12-30 08:13:00,87.615,87.62,87.585,87.595,219800000.0
2009-12-30 08:14:00,87.595,87.635,87.595,87.635,126600000.0
2009-12-30 08:15:00,87.635,87.645,87.63,87.635,74400000.0
2009-12-30 08:16:00,87.635,87.65,87.63,87.645,51500000.0
2009-12-30 08:17:00,87.645,87.645,87.64,87.64,12300000.0
2009-12-30 08:18:00,87.63,87.645,87.625,87.645,69400000.0
2009-12-30 08:19:00,87.645,87.65,87.635,87.65,56300000.0
2009-12-30 08:20:00,87.645,87.66,87.64,87.645,67700000.0
2009-12-30 08:21:00,87.65,87.68,87.65,87.665,140300000.0
2009-12-30 08:22:00,87.67,87.68,87.65,87.675,123800000.0
2009-12-30 08:23:00,87.675,87.68,87.665,87.67,86800000.0
2009-12-30 08:24:00,87.67,87.675,87.67,87.675,8000000.0
2009-12-30 08:25:00,87.675,87.675,87.65,87.655,61500000.0
2009-12-30 08:26:00,87.645,87.645,87.61,87.61,124500000.0
2009-12-30 08:27:00,87.61,87.615,87.605,87.61,186500000.0
2009-12-30 08:28:00,87.61,87.635,87.61,87.625,106500000.0
2009-12-30 08:29:00,87.62,87.63,87.615,87.615,204100000.0
2009-12-30 08:30:00,87.615,87.655,87.615,87.65,398000000.0
2009-12-30 08:31:00,87.65,87.655,87.63,87.655,162000000.0
2009-12-30 08:32:00,87.65,87.66,87.625,87.645,99700000.0
2009-12-30 08:33:00,87.645,87.655,87.62,87.63,58300000.0
2009-12-30 08:34:00,87.635,87.685,87.63,87.68,95700000.0
2009-12-30 08:35:00,87.68,87.7,87.68,87.695,108400000.0
2009-12-30 08:36:00,87.695,87.695,87.685,87.695,126800000.0
2009-12-30 08:37:00,87.695,87.705,87.68,87.685,147100000.0
2009-12-30 08:38:00,87.7,87.71,87.7,87.71,119700000.0
2009-12-30 08:39:00,87.71,87.725,87.71,87.715,105800000.0
2009-12-30 08:40:00,87.715,87.74,87.715,87.73,107800000.0
2009-12-30 08:41:00,87.735,87.745,87.73,87.745,32000000.0
2009-12-30 08:42:00,87.75,87.75,87.715,87.72,176300000.0
2009-12-30 08:43:00,87.72,87.755,87.71,87.73,184700000.0
2009-12-30 08:44:00,87.73,87.74,87.73,87.74,85200000.0
2009-12-30 08:45:00,87.745,87.745,87.74,87.745,46600000.0
2009-12-30 08:46:00,87.745,87.755,87.74,87.74,110500000.0
2009-12-30 08:47:00,87.745,87.75,87.73,87.73,202000000.0
2009-12-30 08:48:00,87.73,87.735,87.715,87.725,135600000.0
2009-12-30 08:49:00,87.725,87.735,87.7,87.735,119100000.0
2009-12-30 08:50:00,87.735,87.755,87.735,87.755,86300000.0
2009-12-30 08:51:00,87.765,87.765,87.75,87.755,37000000.0
2009-12-30 08:52:00,87.75,87.765,87.75,87.755,21000000.0
2009-12-30 08:53:00,87.755,87.76,87.745,87.75,56800000.0
2009-12-30 08:54:00,87.745,87.75,87.745,87.745,133400000.0
2009-12-30 08:55:00,87.745,87.745,87.73,87.745,153600000.0
2009-12-30 08:56:00,87.745,87.75,87.73,87.73,210800000.0
2009-12-30 08:57:00,87.73,87.745,87.73,87.745,143100000.0
2009-12-30 08:58:00,87.74,87.75,87.73,87.74,61100000.0
2009-12-30 08:59:00,87.735,87.785,87.735,87.785,53300000.0
2009-12-30 09:00:00,87.785,87.8,87.76,87.78,110300000.0
2009-12-30 09:01:00,87.78,87.79,87.775,87.78,21100000.0
2009-12-30 09:02:00,87.78,87.845,87.78,87.845,38300000.0
2009-12-30 09:03:00,87.845,87.865,87.845,87.845,330400000.0
2009-12-30 09:04:00,87.85,87.89,87.845,87.885,227400000.0
2009-12-30 09:05:00,87.875,87.89,87.865,87.885,80900000.0
2009-12-30 09:06:00,87.87,87.87,87.845,87.865,100900000.0
2009-12-30 09:07:00,87.865,87.865,87.82,87.825,125100000.0
2009-12-30 09:08:00,87.83,87.835,87.785,87.785,208800000.0
2009-12-30 09:09:00,87.785,87.81,87.765,87.795,148200000.0
2009-12-30 09:10:00,87.8,87.8,87.755,87.755,103700000.0
2009-12-30 09:11:00,87.76,87.76,87.745,87.75,22900000.0
2009-12-30 09:12:00,87.75,87.77,87.75,87.765,35300000.0
2009-12-30 09:13:00,87.78,87.795,87.78,87.79,48800000.0
2009-12-30 09:14:00,87.79,87.79,87.785,87.79,69900000.0
2009-12-30 09:15:00,87.79,87.795,87.785,87.79,16400000.0
2009-12-30 09:16:00,87.79,87.805,87.79,87.79,67900000.0
2009-12-30 09:17:00,87.79,87.795,87.785,87.785,30600000.0
2009-12-30 09:18:00,87.785,87.82,87.78,87.805,80100000.0
2009-12-30 09:19:00,87.805,87.815,87.795,87.805,114900000.0
2009-12-30 09:20:00,87.805,87.81,87.785,87.805,146900000.0
2009-12-30 09:21:00,87.805,87.86,87.805,87.86,61800000.0
2009-12-30 09:22:00,87.855,87.88,87.845,87.875,60300000.0
2009-12-30 09:23:00,87.875,87.88,87.85,87.86,108800000.0
2009-12-30 09:24:00,87.86,87.865,87.84,87.865,62400000.0
2009-12-30 09:25:00,87.86,87.87,87.835,87.845,147500000.0
2009-12-30 09:26:00,87.845,87.885,87.84,87.88,85200000.0
2009-12-30 09:27:00,87.88,87.88,87.865,87.865,69700000.0
2009-12-30 09:28:00,87.865,87.865,87.825,87.84,157000000.0
2009-12-30 09:29:00,87.84,87.865,87.84,87.865,48500000.0
2009-12-30 09:30:00,87.865,87.895,87.865,87.875,101400000.0
2009-12-30 09:31:00,87.875,87.91,87.87,87.905,99600000.0
2009-12-30 09:32:00,87.91,87.915,87.9,87.91,65800000.0
2009-12-30 09:33:00,87.905,87.93,87.905,87.925,81600000.0
2009-12-30 09:34:00,87.925,87.925,87.885,87.885,162000000.0
2009-12-30 09:35:00,87.885,87.91,87.885,87.91,184200001.0
2009-12-30 09:36:00,87.91,87.915,87.905,87.91,228500000.0
2009-12-30 09:37:00,87.91,87.91,87.895,87.905,131100000.0
2009-12-30 09:38:00,87.9,87.905,87.9,87.905,60200000.0
2009-12-30 09:39:00,87.905,87.91,87.89,87.895,248000000.0
2009-12-30 09:40:00,87.895,87.9,87.89,87.89,72500000.0
2009-12-30 09:41:00,87.905,87.915,87.885,87.885,238300000.0
2009-12-30 09:42:00,87.89,87.89,87.89,87.89,73800000.0
2009-12-30 09:43:00,87.895,87.91,87.895,87.9,110200000.0
2009-12-30 09:44:00,87.9,87.9,87.88,87.88,130000000.0
2009-12-30 09:45:00,87.875,87.9,87.87,87.895,130400000.0
2009-12-30 09:46:00,87.895,87.915,87.875,87.875,153700000.0
2009-12-30 09:47:00,87.875,87.89,87.865,87.885,93600000.0
2009-12-30 09:48:00,87.885,87.89,87.88,87.89,59200000.0
2009-12-30 09:49:00,87.89,87.895,87.875,87.88,139200000.0
2009-12-30 09:50:00,87.885,87.89,87.865,87.87,83400000.0
2009-12-30 09:51:00,87.875,87.9,87.875,87.89,90700000.0
2009-12-30 09:52:00,87.89,87.91,87.885,87.905,119600000.0
2009-12-30 09:53:00,87.905,87.905,87.85,87.855,560600000.0
2009-12-30 09:54:00,87.85,87.85,87.79,87.795,420500000.0
2009-12-30 09:55:00,87.795,87.825,87.775,87.825,380800000.0
2009-12-30 09:56:00,87.83,87.835,87.81,87.81,214600000.0
2009-12-30 09:57:00,87.81,87.825,87.81,87.825,68800000.0
2009-12-30 09:58:00,87.82,87.885,87.815,87.88,238200000.0
2009-12-30 09:59:00,87.875,87.915,87.865,87.91,411500000.0
2009-12-30 10:00:00,87.91,87.91,87.875,87.885,142000000.0
2009-12-30 10:01:00,87.885,87.935,87.885,87.935,119200000.0
2009-12-30 10:02:00,87.94,87.995,87.94,87.98,254200000.0
2009-12-30 10:03:00,87.98,87.99,87.97,87.99,116200000.0
2009-12-30 10:04:00,87.99,88.05,87.99,88.03,139000000.0
2009-12-30 10:05:00,88.025,88.025,87.905,87.915,336200000.0
2009-12-30 10:06:00,87.92,87.93,87.85,87.86,263300000.0
2009-12-30 10:07:00,87.86,87.875,87.85,87.875,118900000.0
2009-12-30 10:08:00,87.88,87.92,87.88,87.92,93000000.0
2009-12-30 10:09:00,87.915,87.925,87.915,87.915,115200000.0
2009-12-30 10:10:00,87.915,87.915,87.875,87.88,291000000.0
2009-12-30 10:11:00,87.875,87.89,87.84,87.88,223200000.0
2009-12-30 10:12:00,87.875,87.885,87.875,87.885,120300000.0
2009-12-30 10:13:00,87.885,87.895,87.88,87.895,44300000.0
2009-12-30 10:14:00,87.895,87.945,87.895,87.945,213599999.0
2009-12-30 10:15:00,87.945,87.97,87.925,87.96,391399999.0
2009-12-30 10:16:00,87.96,88.015,87.96,87.995,408300001.0
2009-12-30 10:17:00,87.995,88.02,87.995,88.015,247500001.0
2009-12-30 10:18:00,88.015,88.015,87.975,87.985,415600000.0
2009-12-30 10:19:00,87.99,88.005,87.98,87.99,413900000.0
2009-12-30 10:20:00,87.99,87.99,87.935,87.945,311400000.0
2009-12-30 10:21:00,87.945,87.945,87.92,87.935,234900000.0
2009-12-30 10:22:00,87.935,87.975,87.905,87.905,653500001.0
2009-12-30 10:23:00,87.905,87.935,87.905,87.92,513000000.0
2009-12-30 10:24:00,87.915,87.92,87.875,87.89,249800000.0
2009-12-30 10:25:00,87.89,87.905,87.885,87.885,243700000.0
2009-12-30 10:26:00,87.885,87.9,87.875,87.88,681300000.0
2009-12-30 10:27:00,87.875,87.925,87.875,87.925,403900000.0
2009-12-30 10:28:00,87.92,87.92,87.905,87.905,95700000.0
2009-12-30 10:29:00,87.91,87.93,87.91,87.92,74300000.0
2009-12-30 10:30:00,87.92,87.925,87.91,87.925,91200000.0
2009-12-30 10:31:00,87.92,87.935,87.92,87.93,55300000.0
2009-12-30 10:32:00,87.935,87.94,87.935,87.935,213500000.0
2009-12-30 10:33:00,87.94,88.005,87.94,88.0,130100000.0
2009-12-30 10:34:00,88.0,88.005,87.965,87.975,507600000.0
2009-12-30 10:35:00,87.965,87.975,87.95,87.96,312500000.0
2009-12-30 10:36:00,87.965,87.965,87.925,87.925,530600000.0
2009-12-30 10:37:00,87.925,87.94,87.92,87.925,167100000.0
2009-12-30 10:38:00,87.93,87.935,87.93,87.93,117000000.0
2009-12-30 10:39:00,87.93,87.935,87.915,87.915,212600000.0
2009-12-30 10:40:00,87.915,87.92,87.875,87.885,214400000.0
2009-12-30 10:41:00,87.885,87.92,87.885,87.91,141000000.0
2009-12-30 10:42:00,87.91,87.935,87.91,87.925,437300000.0
2009-12-30 10:43:00,87.925,87.935,87.895,87.895,139800000.0
2009-12-30 10:44:00,87.895,87.895,87.885,87.895,192800000.0
2009-12-30 10:45:00,87.895,87.9,87.89,87.895,220600000.0
2009-12-30 10:46:00,87.895,87.905,87.855,87.87,225500000.0
2009-12-30 10:47:00,87.865,87.865,87.85,87.86,120200000.0
2009-12-30 10:48:00,87.855,87.88,87.855,87.875,79200000.0
2009-12-30 10:49:00,87.87,87.885,87.86,87.87,79000000.0
2009-12-30 10:50:00,87.875,87.89,87.87,87.89,43800000.0
2009-12-30 10:51:00,87.89,87.915,87.885,87.885,83200000.0
2009-12-30 10:52:00,87.885,87.895,87.855,87.89,186100000.0
2009-12-30 10:53:00,87.89,87.895,87.865,87.885,150800000.0
2009-12-30 10:54:00,87.885,87.93,87.88,87.91,135000000.0
2009-12-30 10:55:00,87.91,87.915,87.89,87.9,170500000.0
2009-12-30 10:56:00,87.895,87.915,87.88,87.91,163400000.0
2009-12-30 10:57:00,87.91,87.91,87.875,87.885,145000000.0
2009-12-30 10:58:00,87.885,87.895,87.875,87.885,150900000.0
2009-12-30 10:59:00,87.89,87.905,87.875,87.905,83300000.0
2009-12-30 11:00:00,87.905,87.905,87.88,87.89,103899999.0
2009-12-30 11:01:00,87.895,87.905,87.885,87.89,55600000.0
2009-12-30 11:02:00,87.89,87.89,87.885,87.885,119000000.0
2009-12-30 11:03:00,87.89,87.9,87.885,87.885,170800000.0
2009-12-30 11:04:00,87.89,87.9,87.89,87.89,54600000.0
2009-12-30 11:05:00,87.885,87.895,87.885,87.89,202000000.0
2009-12-30 11:06:00,87.895,87.895,87.88,87.885,29500000.0
2009-12-30 11:07:00,87.88,87.885,87.875,87.875,269100000.0
2009-12-30 11:08:00,87.875,87.88,87.875,87.875,203800000.0
2009-12-30 11:09:00,87.875,87.88,87.875,87.88,91300000.0
2009-12-30 11:10:00,87.885,87.89,87.875,87.875,103900000.0
2009-12-30 11:11:00,87.87,87.885,87.87,87.875,136100000.0
2009-12-30 11:12:00,87.875,87.885,87.875,87.885,141600000.0
2009-12-30 11:13:00,87.885,87.895,87.88,87.885,152500000.0
2009-12-30 11:14:00,87.88,87.88,87.845,87.855,416700000.0
2009-12-30 11:15:00,87.855,87.87,87.855,87.865,59800000.0
2009-12-30 11:16:00,87.865,87.875,87.865,87.87,51400000.0
2009-12-30 11:17:00,87.865,87.885,87.86,87.88,268000000.0
2009-12-30 11:18:00,87.875,87.89,87.875,87.885,212600000.0
2009-12-30 11:19:00,87.885,87.895,87.885,87.885,71200000.0
2009-12-30 11:20:00,87.885,87.89,87.87,87.875,125300000.0
2009-12-30 11:21:00,87.88,87.885,87.875,87.875,180400000.0
2009-12-30 11:22:00,87.875,87.9,87.875,87.895,173000000.0
2009-12-30 11:23:00,87.895,87.895,87.875,87.88,258800000.0
2009-12-30 11:24:00,87.875,87.875,87.86,87.87,220700000.0
2009-12-30 11:25:00,87.87,87.87,87.86,87.87,388299999.0
2009-12-30 11:26:00,87.87,87.875,87.865,87.865,59400000.0
2009-12-30 11:27:00,87.865,87.905,87.865,87.9,233900000.0
2009-12-30 11:28:00,87.92,87.92,87.905,87.915,199500000.0
2009-12-30 11:29:00,87.915,87.93,87.915,87.925,303300000.0
2009-12-30 11:30:00,87.925,87.93,87.92,87.93,89400001.0
2009-12-30 11:31:00,87.925,87.925,87.925,87.925,104000000.0
2009-12-30 11:32:00,87.925,87.925,87.885,87.9,329200000.0
2009-12-30 11:33:00,87.9,87.9,87.87,87.875,480800000.0
2009-12-30 11:34:00,87.875,87.915,87.875,87.9,104000000.0
2009-12-30 11:35:00,87.895,87.9,87.895,87.9,219200000.0
2009-12-30 11:36:00,87.905,87.925,87.89,87.9,423500000.0
2009-12-30 11:37:00,87.895,87.9,87.865,87.875,277100000.0
2009-12-30 11:38:00,87.875,87.885,87.87,87.87,55500000.0
2009-12-30 11:39:00,87.875,87.88,87.87,87.875,26600000.0
2009-12-30 11:40:00,87.875,87.885,87.865,87.87,28000000.0
2009-12-30 11:41:00,87.865,87.895,87.84,87.895,237300000.0
2009-12-30 11:42:00,87.895,87.895,87.86,87.86,443200000.0
2009-12-30 11:43:00,87.86,87.87,87.85,87.865,351500000.0
2009-12-30 11:44:00,87.865,87.89,87.865,87.885,214600001.0
2009-12-30 11:45:00,87.885,87.895,87.885,87.89,169400000.0
2009-12-30 11:46:00,87.89,87.905,87.89,87.9,60400000.0
2009-12-30 11:47:00,87.9,87.905,87.895,87.905,65600000.0
2009-12-30 11:48:00,87.905,87.905,87.895,87.9,184000000.0
2009-12-30 11:49:00,87.9,87.905,87.9,87.905,34400000.0
2009-12-30 11:50:00,87.915,87.935,87.91,87.935,103000000.0
2009-12-30 11:51:00,87.935,87.935,87.885,87.885,123800000.0
2009-12-30 11:52:00,87.89,87.89,87.835,87.845,441400000.0
2009-12-30 11:53:00,87.84,87.88,87.835,87.875,269600000.0
2009-12-30 11:54:00,87.875,87.875,87.84,87.86,149000000.0
2009-12-30 11:55:00,87.86,87.86,87.845,87.855,212900000.0
2009-12-30 11:56:00,87.85,87.875,87.845,87.875,178800000.0
2009-12-30 11:57:00,87.875,87.895,87.875,87.89,258200000.0
2009-12-30 11:58:00,87.89,87.915,87.885,87.91,290800000.0
2009-12-30 11:59:00,87.91,87.935,87.91,87.935,351499997.0
2009-12-30 12:00:00,87.935,87.935,87.905,87.92,304200000.0
2009-12-30 12:01:00,87.92,87.955,87.905,87.945,268100000.0
2009-12-30 12:02:00,87.95,87.955,87.935,87.945,427600000.0
2009-12-30 12:03:00,87.94,87.97,87.94,87.965,383200000.0
2009-12-30 12:04:00,87.965,87.98,87.965,87.97,355900000.0
2009-12-30 12:05:00,87.97,87.97,87.95,87.96,474799999.0
2009-12-30 12:06:00,87.96,87.96,87.955,87.955,199800000.0
2009-12-30 12:07:00,87.96,87.98,87.95,87.96,214700000.0
2009-12-30 12:08:00,87.955,87.965,87.945,87.945,282800000.0
2009-12-30 12:09:00,87.94,87.975,87.935,87.96,305600000.0
2009-12-30 12:10:00,87.955,87.97,87.955,87.965,213400000.0
2009-12-30 12:11:00,87.965,87.97,87.95,87.95,108800000.0
2009-12-30 12:12:00,87.96,87.975,87.96,87.97,40000000.0
2009-12-30 12:13:00,87.97,87.98,87.97,87.975,197600000.0
2009-12-30 12:14:00,87.975,87.985,87.975,87.98,189200000.0
2009-12-30 12:15:00,87.98,87.98,87.97,87.97,53300000.0
2009-12-30 12:16:00,87.97,87.975,87.965,87.97,86200000.0
2009-12-30 12:17:00,87.97,87.975,87.965,87.965,119800000.0
2009-12-30 12:18:00,87.965,87.97,87.945,87.955,333900000.0
2009-12-30 12:19:00,87.955,87.98,87.955,87.965,161600000.0
2009-12-30 12:20:00,87.965,87.965,87.95,87.955,192000000.0
2009-12-30 12:21:00,87.95,87.96,87.95,87.95,204600000.0
2009-12-30 12:22:00,87.95,87.95,87.945,87.95,165000000.0
2009-12-30 12:23:00,87.95,87.95,87.935,87.945,180799999.0
2009-12-30 12:24:00,87.945,87.945,87.935,87.945,170500000.0
2009-12-30 12:25:00,87.94,87.945,87.935,87.935,97400000.0
2009-12-30 12:26:00,87.935,87.94,87.93,87.93,61200000.0
2009-12-30 12:27:00,87.935,87.945,87.925,87.945,251199999.0
2009-12-30 12:28:00,87.945,87.945,87.925,87.925,149600001.0
2009-12-30 12:29:00,87.935,87.935,87.895,87.895,353199998.0
2009-12-30 12:30:00,87.895,87.935,87.895,87.93,173100000.0
2009-12-30 12:31:00,87.93,87.935,87.925,87.93,104500000.0
2009-12-30 12:32:00,87.925,87.93,87.905,87.915,162100000.0
2009-12-30 12:33:00,87.915,87.95,87.915,87.945,132000000.0
2009-12-30 12:34:00,87.94,87.95,87.905,87.92,153100000.0
2009-12-30 12:35:00,87.92,87.93,87.91,87.93,113900000.0
2009-12-30 12:36:00,87.925,87.94,87.915,87.925,114400000.0
2009-12-30 12:37:00,87.925,87.925,87.91,87.91,92800000.0
2009-12-30 12:38:00,87.915,87.915,87.905,87.905,77800000.0
2009-12-30 12:39:00,87.905,87.925,87.89,87.89,376900000.0
2009-12-30 12:40:00,87.89,87.905,87.87,87.89,291399999.0
2009-12-30 12:41:00,87.89,87.9,87.865,87.88,266500000.0
2009-12-30 12:42:00,87.88,87.91,87.855,87.91,513400000.0
2009-12-30 12:43:00,87.91,87.95,87.905,87.935,347500000.0
2009-12-30 12:44:00,87.94,87.95,87.935,87.95,173700000.0
2009-12-30 12:45:00,87.95,87.955,87.945,87.95,113800000.0
2009-12-30 12:46:00,87.95,87.955,87.945,87.95,22400000.0
2009-12-30 12:47:00,87.955,87.955,87.94,87.94,37100000.0
2009-12-30 12:48:00,87.935,87.95,87.925,87.93,283800000.0
2009-12-30 12:49:00,87.93,87.935,87.93,87.93,11900000.0
2009-12-30 12:50:00,87.93,87.94,87.925,87.94,67000000.0
2009-12-30 12:51:00,87.94,87.945,87.94,87.94,66000000.0
2009-12-30 12:52:00,87.94,87.95,87.94,87.95,65500000.0
2009-12-30 12:53:00,87.95,87.96,87.95,87.96,94200000.0
2009-12-30 12:54:00,87.96,87.98,87.955,87.975,77800000.0
2009-12-30 12:55:00,87.975,87.98,87.97,87.97,89800000.0
2009-12-30 12:56:00,87.97,87.97,87.955,87.96,74500000.0
2009-12-30 12:57:00,87.96,87.985,87.96,87.97,104500000.0
2009-12-30 12:58:00,87.97,87.97,87.96,87.965,97600000.0
2009-12-30 12:59:00,87.965,87.97,87.95,87.955,98300000.0
2009-12-30 13:00:00,87.95,87.96,87.95,87.955,47600000.0
2009-12-30 13:01:00,87.955,87.98,87.955,87.965,286100000.0
2009-12-30 13:02:00,87.965,87.975,87.965,87.965,285900000.0
2009-12-30 13:03:00,87.965,87.965,87.93,87.955,354899999.0
2009-12-30 13:04:00,87.955,87.965,87.955,87.96,31000000.0
2009-12-30 13:05:00,87.965,87.965,87.925,87.94,301900000.0
2009-12-30 13:06:00,87.95,87.955,87.94,87.945,56000000.0
2009-12-30 13:07:00,87.945,87.95,87.915,87.93,196000000.0
2009-12-30 13:08:00,87.93,87.935,87.92,87.92,65800000.0
2009-12-30 13:09:00,87.925,87.925,87.915,87.915,51000000.0
2009-12-30 13:10:00,87.915,87.93,87.9,87.915,204000001.0
2009-12-30 13:11:00,87.915,87.915,87.885,87.89,282799999.0
2009-12-30 13:12:00,87.89,87.905,87.885,87.9,242099997.0
2009-12-30 13:13:00,87.9,87.925,87.895,87.915,234600000.0
2009-12-30 13:14:00,87.915,87.915,87.86,87.86,240000000.0
2009-12-30 13:15:00,87.865,87.865,87.84,87.86,111200000.0
2009-12-30 13:16:00,87.86,87.875,87.855,87.86,227800000.0
2009-12-30 13:17:00,87.86,87.895,87.86,87.885,179300000.0
2009-12-30 13:18:00,87.885,87.895,87.885,87.89,174500000.0
2009-12-30 13:19:00,87.89,87.91,87.885,87.91,167200000.0
2009-12-30 13:20:00,87.91,87.96,87.905,87.96,209899998.0
2009-12-30 13:21:00,87.955,87.985,87.945,87.945,385799996.0
2009-12-30 13:22:00,87.945,87.97,87.935,87.96,100200000.0
2009-12-30 13:23:00,87.955,87.965,87.915,87.915,250300000.0
2009-12-30 13:24:00,87.915,87.925,87.895,87.92,229800000.0
2009-12-30 13:25:00,87.92,87.95,87.92,87.94,190100000.0
2009-12-30 13:26:00,87.945,87.975,87.935,87.975,262200000.0
2009-12-30 13:27:00,87.975,87.98,87.975,87.98,282400000.0
2009-12-30 13:28:00,87.98,88.005,87.98,87.99,265800001.0
2009-12-30 13:29:00,87.99,87.99,87.945,87.945,365800000.0
2009-12-30 13:30:00,87.945,87.955,87.94,87.94,131800000.0
2009-12-30 13:31:00,87.945,87.955,87.94,87.95,49600000.0
2009-12-30 13:32:00,87.955,87.955,87.94,87.945,200900000.0
2009-12-30 13:33:00,87.945,87.95,87.94,87.945,207700000.0
2009-12-30 13:34:00,87.945,87.96,87.945,87.955,43000000.0
2009-12-30 13:35:00,87.955,87.965,87.95,87.955,46300000.0
2009-12-30 13:36:00,87.955,87.99,87.955,87.98,176400000.0
2009-12-30 13:37:00,87.985,87.99,87.98,87.99,33200000.0
2009-12-30 13:38:00,87.985,87.995,87.985,87.99,73200000.0
2009-12-30 13:39:00,87.985,88.005,87.985,88.0,220200000.0
2009-12-30 13:40:00,88.005,88.025,87.985,87.99,186200000.0
2009-12-30 13:41:00,87.995,88.015,87.95,87.97,415200000.0
2009-12-30 13:42:00,87.97,87.97,87.955,87.965,190000000.0
2009-12-30 13:43:00,87.965,87.98,87.965,87.97,70400000.0
2009-12-30 13:44:00,87.97,87.975,87.97,87.975,74400000.0
2009-12-30 13:45:00,87.975,87.975,87.965,87.975,143700000.0
2009-12-30 13:46:00,87.975,87.975,87.96,87.97,218600000.0
2009-12-30 13:47:00,87.97,87.975,87.955,87.955,109100000.0
2009-12-30 13:48:00,87.96,87.96,87.915,87.92,359900001.0
2009-12-30 13:49:00,87.92,87.93,87.915,87.915,240800000.0
2009-12-30 13:50:00,87.915,87.925,87.91,87.91,245100000.0
2009-12-30 13:51:00,87.91,87.91,87.885,87.89,294300000.0
2009-12-30 13:52:00,87.89,87.915,87.89,87.895,347999999.0
2009-12-30 13:53:00,87.895,87.9,87.895,87.9,49900000.0
2009-12-30 13:54:00,87.895,87.91,87.895,87.9,153100000.0
2009-12-30 13:55:00,87.9,87.9,87.885,87.895,152900000.0
2009-12-30 13:56:00,87.895,87.895,87.86,87.865,111500000.0
2009-12-30 13:57:00,87.865,87.875,87.86,87.87,175200000.0
2009-12-30 13:58:00,87.865,87.885,87.865,87.88,77300000.0
2009-12-30 13:59:00,87.88,87.885,87.875,87.885,56300000.0
2009-12-30 14:00:00,87.885,87.89,87.885,87.885,92900000.0
2009-12-30 14:01:00,87.88,87.885,87.875,87.88,50300000.0
2009-12-30 14:02:00,87.875,87.89,87.87,87.89,121200000.0
2009-12-30 14:03:00,87.885,87.925,87.885,87.925,155799999.0
2009-12-30 14:04:00,87.925,87.93,87.895,87.895,120200000.0
2009-12-30 14:05:00,87.9,87.905,87.885,87.905,135200000.0
2009-12-30 14:06:00,87.9,87.91,87.89,87.9,159400000.0
2009-12-30 14:07:00,87.895,87.9,87.895,87.9,32600000.0
2009-12-30 14:08:00,87.895,87.935,87.895,87.92,56000000.0
2009-12-30 14:09:00,87.915,87.925,87.91,87.92,233200000.0
2009-12-30 14:10:00,87.925,87.94,87.915,87.94,507600000.0
2009-12-30 14:11:00,87.95,87.995,87.94,87.985,125800000.0
2009-12-30 14:12:00,87.985,88.005,87.98,87.995,75600000.0
2009-12-30 14:13:00,87.995,88.0,87.98,87.99,58200000.0
2009-12-30 14:14:00,87.99,87.99,87.965,87.965,31600000.0
2009-12-30 14:15:00,87.965,87.97,87.935,87.95,54600000.0
2009-12-30 14:16:00,87.945,87.945,87.905,87.915,105400000.0
2009-12-30 14:17:00,87.92,87.92,87.9,87.905,177200000.0
2009-12-30 14:18:00,87.905,87.92,87.9,87.905,190600001.0
2009-12-30 14:19:00,87.905,87.925,87.905,87.915,144900000.0
2009-12-30 14:20:00,87.915,87.915,87.885,87.885,295200000.0
2009-12-30 14:21:00,87.885,87.89,87.88,87.89,53300000.0
2009-12-30 14:22:00,87.89,87.89,87.88,87.88,44500000.0
2009-12-30 14:23:00,87.88,87.885,87.88,87.88,120600000.0
2009-12-30 14:24:00,87.885,87.9,87.88,87.89,192400000.0
2009-12-30 14:25:00,87.895,87.9,87.885,87.89,74800000.0
2009-12-30 14:26:00,87.89,87.89,87.875,87.885,326800000.0
2009-12-30 14:27:00,87.885,87.89,87.88,87.88,241900000.0
2009-12-30 14:28:00,87.88,87.89,87.88,87.885,190300000.0
2009-12-30 14:29:00,87.895,87.895,87.885,87.885,222800000.0
2009-12-30 14:30:00,87.885,87.9,87.885,87.895,296900000.0
2009-12-30 14:31:00,87.895,87.91,87.89,87.89,98800000.0
2009-12-30 14:32:00,87.89,87.9,87.885,87.885,193900000.0
2009-12-30 14:33:00,87.885,87.885,87.875,87.875,102000000.0
2009-12-30 14:34:00,87.875,87.895,87.87,87.895,455700001.0
2009-12-30 14:35:00,87.895,87.895,87.875,87.88,111700000.0
2009-12-30 14:36:00,87.875,87.885,87.87,87.885,152200000.0
2009-12-30 14:37:00,87.885,87.89,87.875,87.88,90500000.0
2009-12-30 14:38:00,87.88,87.89,87.88,87.885,68700000.0
2009-12-30 14:39:00,87.885,87.885,87.875,87.88,62500000.0
2009-12-30 14:40:00,87.88,87.89,87.875,87.885,128800000.0
2009-12-30 14:41:00,87.89,87.9,87.89,87.9,170700000.0
2009-12-30 14:42:00,87.91,87.92,87.9,87.915,243399999.0
2009-12-30 14:43:00,87.915,87.93,87.915,87.925,410699999.0
2009-12-30 14:44:00,87.93,87.95,87.925,87.95,174499998.0
2009-12-30 14:45:00,87.95,87.975,87.945,87.965,316500000.0
2009-12-30 14:46:00,87.965,87.975,87.945,87.97,238399999.0
2009-12-30 14:47:00,87.965,87.975,87.955,87.955,222800000.0
2009-12-30 14:48:00,87.955,87.96,87.92,87.92,191400000.0
2009-12-30 14:49:00,87.92,87.93,87.915,87.93,200000000.0
2009-12-30 14:50:00,87.925,87.94,87.915,87.93,179400000.0
2009-12-30 14:51:00,87.93,87.945,87.925,87.945,115900000.0
2009-12-30 14:52:00,87.945,87.965,87.945,87.965,121400000.0
2009-12-30 14:53:00,87.96,87.96,87.945,87.96,102000000.0
2009-12-30 14:54:00,87.96,87.965,87.925,87.925,297600000.0
2009-12-30 14:55:00,87.935,87.975,87.935,87.97,259600000.0
2009-12-30 14:56:00,87.97,88.005,87.97,87.995,168900000.0
2009-12-30 14:57:00,87.995,88.0,87.98,87.985,137600000.0
2009-12-30 14:58:00,87.98,87.995,87.98,87.98,68800000.0
2009-12-30 14:59:00,87.98,87.995,87.975,87.985,300799999.0
2009-12-30 15:00:00,87.985,87.995,87.975,87.975,403199997.0
2009-12-30 15:01:00,87.98,87.985,87.95,87.955,205800000.0
2009-12-30 15:02:00,87.955,87.97,87.955,87.955,114500000.0
2009-12-30 15:03:00,87.955,87.955,87.94,87.94,90800000.0
2009-12-30 15:04:00,87.94,87.94,87.925,87.935,452100000.0
2009-12-30 15:05:00,87.945,87.97,87.945,87.965,159200000.0
2009-12-30 15:06:00,87.96,87.975,87.96,87.97,224700000.0
2009-12-30 15:07:00,87.97,87.98,87.97,87.98,75000000.0
2009-12-30 15:08:00,87.99,88.0,87.98,87.99,306600000.0
2009-12-30 15:09:00,87.99,87.995,87.99,87.995,85800000.0
2009-12-30 15:10:00,88.0,88.005,87.975,87.995,318000000.0
2009-12-30 15:11:00,88.0,88.045,88.0,88.03,378600000.0
2009-12-30 15:12:00,88.03,88.03,88.0,88.005,353500000.0
2009-12-30 15:13:00,88.005,88.055,88.005,88.03,399000000.0
2009-12-30 15:14:00,88.03,88.035,87.995,88.01,443200000.0
2009-12-30 15:15:00,88.01,88.01,87.935,87.935,467300000.0
2009-12-30 15:16:00,87.94,87.955,87.925,87.955,251800000.0
2009-12-30 15:17:00,87.955,87.955,87.935,87.95,189600000.0
2009-12-30 15:18:00,87.95,87.96,87.935,87.935,189399999.0
2009-12-30 15:19:00,87.965,87.98,87.94,87.98,424400000.0
2009-12-30 15:20:00,87.985,88.015,87.955,88.005,695100000.0
2009-12-30 15:21:00,88.005,88.035,87.995,88.0,320300000.0
2009-12-30 15:22:00,88.0,88.0,87.94,87.965,424500001.0
2009-12-30 15:23:00,87.96,87.97,87.955,87.965,414400000.0
2009-12-30 15:24:00,87.965,87.975,87.955,87.96,394400000.0
2009-12-30 15:25:00,87.96,87.995,87.96,87.99,573400000.0
2009-12-30 15:26:00,87.99,88.005,87.98,88.0,344400000.0
2009-12-30 15:27:00,88.0,88.015,88.0,88.005,637700000.0
2009-12-30 15:28:00,88.005,88.02,88.0,88.01,583800000.0
2009-12-30 15:29:00,88.005,88.01,87.995,88.005,580600001.0
2009-12-30 15:30:00,88.005,88.01,87.995,88.0,286400000.0
2009-12-30 15:31:00,87.995,88.015,87.995,88.015,468300000.0
2009-12-30 15:32:00,88.015,88.025,88.005,88.01,236400000.0
2009-12-30 15:33:00,88.01,88.015,88.0,88.0,376900000.0
2009-12-30 15:34:00,88.0,88.015,87.995,88.005,460600000.0
2009-12-30 15:35:00,88.01,88.03,87.995,88.01,427700000.0
2009-12-30 15:36:00,88.015,88.02,87.98,87.995,447300000.0
2009-12-30 15:37:00,87.995,88.015,87.99,88.015,317500000.0
2009-12-30 15:38:00,88.015,88.025,88.01,88.02,286300000.0
2009-12-30 15:39:00,88.025,88.035,87.995,88.0,301000000.0
2009-12-30 15:40:00,88.0,88.025,87.985,88.025,203500000.0
2009-12-30 15:41:00,88.02,88.035,88.015,88.02,218800000.0
2009-12-30 15:42:00,88.02,88.06,88.015,88.06,480100003.0
2009-12-30 15:43:00,88.065,88.065,88.045,88.045,338900000.0
2009-12-30 15:44:00,88.045,88.065,88.045,88.05,323800002.0
2009-12-30 15:45:00,88.05,88.065,88.05,88.055,160700000.0
2009-12-30 15:46:00,88.06,88.06,88.04,88.04,466200000.0
2009-12-30 15:47:00,88.045,88.055,88.035,88.045,458000000.0
2009-12-30 15:48:00,88.045,88.065,88.045,88.06,200100000.0
2009-12-30 15:49:00,88.06,88.065,88.06,88.06,140900000.0
2009-12-30 15:50:00,88.065,88.07,88.035,88.055,294100000.0
2009-12-30 15:51:00,88.05,88.055,88.035,88.045,226500000.0
2009-12-30 15:52:00,88.045,88.055,88.04,88.045,266200000.0
2009-12-30 15:53:00,88.045,88.06,88.035,88.06,201899998.0
2009-12-30 15:54:00,88.06,88.065,88.05,88.05,167899999.0
2009-12-30 15:55:00,88.045,88.055,88.045,88.055,62000000.0
2009-12-30 15:56:00,88.055,88.055,88.045,88.05,150800000.0
2009-12-30 15:57:00,88.045,88.065,88.035,88.065,199100000.0
2009-12-30 15:58:00,88.065,88.11,88.055,88.11,665900000.0
2009-12-30 15:59:00,88.11,88.115,88.095,88.105,521900000.0
2009-12-30 16:00:00,88.105,88.115,88.085,88.105,270000000.0
2009-12-30 16:01:00,88.105,88.11,88.095,88.105,203600000.0
2009-12-30 16:02:00,88.1,88.105,88.1,88.1,44900000.0
2009-12-30 16:03:00,88.1,88.105,88.09,88.09,177200000.0
2009-12-30 16:04:00,88.09,88.09,88.05,88.055,195600000.0
2009-12-30 16:05:00,88.055,88.12,88.055,88.095,273300001.0
2009-12-30 16:06:00,88.095,88.11,88.095,88.1,353200000.0
2009-12-30 16:07:00,88.095,88.095,88.075,88.085,216200000.0
2009-12-30 16:08:00,88.07,88.07,88.045,88.05,143100000.0
2009-12-30 16:09:00,88.045,88.055,88.035,88.055,51300000.0
2009-12-30 16:10:00,88.055,88.065,88.04,88.055,310700000.0
2009-12-30 16:11:00,88.055,88.065,87.995,88.005,301699999.0
2009-12-30 16:12:00,88.01,88.02,87.98,88.0,364100000.0
2009-12-30 16:13:00,88.005,88.005,87.955,87.955,343600000.0
2009-12-30 16:14:00,87.955,87.96,87.905,87.915,276600000.0
2009-12-30 16:15:00,87.91,87.935,87.905,87.91,233900000.0
2009-12-30 16:16:00,87.91,87.93,87.905,87.905,375200000.0
2009-12-30 16:17:00,87.905,87.92,87.895,87.91,238500000.0
2009-12-30 16:18:00,87.915,87.92,87.86,87.86,375600000.0
2009-12-30 16:19:00,87.86,87.88,87.79,87.8,470800000.0
2009-12-30 16:20:00,87.8,87.815,87.785,87.815,411399999.0
2009-12-30 16:21:00,87.815,87.825,87.81,87.815,555400000.0
2009-12-30 16:22:00,87.815,87.83,87.795,87.805,530999998.0
2009-12-30 16:23:00,87.8,87.805,87.785,87.785,277900000.0
2009-12-30 16:24:00,87.785,87.79,87.735,87.735,239500000.0
2009-12-30 16:25:00,87.74,87.74,87.685,87.725,315400000.0
2009-12-30 16:26:00,87.725,87.75,87.715,87.72,680100000.0
2009-12-30 16:27:00,87.72,87.76,87.71,87.76,473200000.0
2009-12-30 16:28:00,87.76,87.765,87.725,87.74,524400000.0
2009-12-30 16:29:00,87.74,87.765,87.73,87.735,422700000.0
2009-12-30 16:30:00,87.735,87.755,87.73,87.745,563900001.0
2009-12-30 16:31:00,87.745,87.745,87.68,87.68,508100000.0
2009-12-30 16:32:00,87.685,87.715,87.64,87.655,381400001.0
2009-12-30 16:33:00,87.66,87.66,87.615,87.615,523600001.0
2009-12-30 16:34:00,87.61,87.615,87.455,87.465,867299999.0
2009-12-30 16:35:00,87.465,87.505,87.42,87.485,631399999.0
2009-12-30 16:36:00,87.485,87.5,87.475,87.485,715999999.0
2009-12-30 16:37:00,87.485,87.515,87.45,87.45,670799998.0
2009-12-30 16:38:00,87.45,87.45,87.355,87.42,555700000.0
2009-12-30 16:39:00,87.415,87.47,87.415,87.445,587199999.0
2009-12-30 16:40:00,87.445,87.48,87.435,87.465,713300001.0
2009-12-30 16:41:00,87.465,87.51,87.465,87.5,500800000.0
2009-12-30 16:42:00,87.5,87.625,87.495,87.61,857999999.0
2009-12-30 16:43:00,87.615,87.63,87.54,87.545,643900001.0
2009-12-30 16:44:00,87.545,87.565,87.54,87.555,478399999.0
2009-12-30 16:45:00,87.555,87.58,87.535,87.565,623899999.0
2009-12-30 16:46:00,87.56,87.655,87.555,87.645,485100001.0
2009-12-30 16:47:00,87.65,87.69,87.635,87.69,553500000.0
2009-12-30 16:48:00,87.69,87.7,87.67,87.69,657200001.0
2009-12-30 16:49:00,87.695,87.7,87.625,87.655,590599999.0
2009-12-30 16:50:00,87.655,87.685,87.635,87.64,464800000.0
2009-12-30 16:51:00,87.64,87.675,87.63,87.665,385000000.0
2009-12-30 16:52:00,87.665,87.665,87.645,87.665,466099998.0
2009-12-30 16:53:00,87.665,87.7,87.655,87.675,277499999.0
2009-12-30 16:54:00,87.675,87.75,87.675,87.735,746100002.0
2009-12-30 16:55:00,87.735,87.735,87.7,87.715,663700002.0
2009-12-30 16:56:00,87.715,87.75,87.695,87.72,775200000.0
2009-12-30 16:57:00,87.72,87.75,87.715,87.72,498500000.0
2009-12-30 16:58:00,87.72,87.74,87.69,87.73,716100000.0
2009-12-30 16:59:00,87.73,87.815,87.725,87.815,493200000.0
2009-12-30 17:00:00,87.82,87.83,87.77,87.785,673000000.0
2009-12-30 17:01:00,87.785,87.79,87.745,87.77,383700000.0
2009-12-30 17:02:00,87.775,87.8,87.755,87.79,481200000.0
2009-12-30 17:03:00,87.795,87.81,87.78,87.795,512800000.0
2009-12-30 17:04:00,87.795,87.8,87.755,87.77,427400000.0
2009-12-30 17:05:00,87.765,87.8,87.765,87.78,377999999.0
2009-12-30 17:06:00,87.785,87.815,87.785,87.805,298600000.0
2009-12-30 17:07:00,87.805,87.81,87.795,87.795,365500000.0
2009-12-30 17:08:00,87.795,87.8,87.765,87.77,308800000.0
2009-12-30 17:09:00,87.77,87.785,87.755,87.785,454300000.0
2009-12-30 17:10:00,87.785,87.805,87.775,87.795,354999998.0
2009-12-30 17:11:00,87.795,87.795,87.76,87.77,465900000.0
2009-12-30 17:12:00,87.77,87.81,87.765,87.81,385500003.0
2009-12-30 17:13:00,87.81,87.815,87.775,87.79,757300000.0
2009-12-30 17:14:00,87.785,87.8,87.76,87.8,242200000.0
2009-12-30 17:15:00,87.8,87.84,87.795,87.83,642100000.0
2009-12-30 17:16:00,87.83,87.855,87.82,87.845,559600000.0
2009-12-30 17:17:00,87.845,87.855,87.82,87.82,466100003.0
2009-12-30 17:18:00,87.82,87.825,87.805,87.815,587000000.0
2009-12-30 17:19:00,87.815,87.835,87.81,87.825,369999999.0
2009-12-30 17:20:00,87.825,87.835,87.815,87.825,203399999.0
2009-12-30 17:21:00,87.825,87.855,87.82,87.855,419200002.0
2009-12-30 17:22:00,87.855,87.875,87.85,87.87,323500002.0
2009-12-30 17:23:00,87.87,87.87,87.855,87.855,454400000.0
2009-12-30 17:24:00,87.86,87.865,87.85,87.855,325500000.0
2009-12-30 17:25:00,87.855,87.87,87.845,87.845,242400000.0
2009-12-30 17:26:00,87.845,87.875,87.845,87.875,294900000.0
2009-12-30 17:27:00,87.885,87.935,87.875,87.9,523100000.0
2009-12-30 17:28:00,87.9,87.935,87.895,87.905,326600001.0
2009-12-30 17:29:00,87.91,87.915,87.905,87.905,240600000.0
2009-12-30 17:30:00,87.905,87.92,87.895,87.905,306500000.0
2009-12-30 17:31:00,87.905,87.93,87.905,87.93,295400000.0
2009-12-30 17:32:00,87.935,87.935,87.895,87.92,668600000.0
2009-12-30 17:33:00,87.92,87.985,87.915,87.985,457300007.0
2009-12-30 17:34:00,87.985,88.02,87.955,87.97,569900001.0
2009-12-30 17:35:00,87.97,87.995,87.955,87.99,562199998.0
2009-12-30 17:36:00,87.99,88.055,87.985,88.035,821400002.0
2009-12-30 17:37:00,88.035,88.05,88.02,88.025,588600000.0
2009-12-30 17:38:00,88.025,88.055,88.015,88.015,883000000.0
2009-12-30 17:39:00,88.015,88.025,87.995,88.01,551900000.0
2009-12-30 17:40:00,88.01,88.035,88.01,88.02,679000000.0
2009-12-30 17:41:00,88.025,88.06,88.0,88.02,526600001.0
2009-12-30 17:42:00,88.02,88.04,88.015,88.035,574000000.0
2009-12-30 17:43:00,88.035,88.035,88.01,88.015,438700000.0
2009-12-30 17:44:00,88.015,88.02,87.97,87.97,634600001.0
2009-12-30 17:45:00,87.97,87.975,87.94,87.945,601800000.0
2009-12-30 17:46:00,87.94,87.945,87.9,87.935,631999999.0
2009-12-30 17:47:00,87.935,87.985,87.93,87.98,458000000.0
2009-12-30 17:48:00,87.975,88.075,87.975,88.015,698000002.0
2009-12-30 17:49:00,88.015,88.04,87.995,88.025,616300000.0
2009-12-30 17:50:00,88.025,88.04,87.995,88.01,612600000.0
2009-12-30 17:51:00,88.01,88.055,88.01,88.04,663400000.0
2009-12-30 17:52:00,88.04,88.075,88.035,88.075,307299999.0
2009-12-30 17:53:00,88.075,88.09,88.065,88.09,435600000.0
2009-12-30 17:54:00,88.08,88.095,88.08,88.09,356600000.0
2009-12-30 17:55:00,88.085,88.095,88.045,88.06,335699999.0
2009-12-30 17:56:00,88.065,88.065,88.02,88.025,303700000.0
2009-12-30 17:57:00,88.025,88.04,87.99,87.995,395500000.0
2009-12-30 17:58:00,87.995,88.0,87.975,87.995,356100000.0
2009-12-30 17:59:00,87.985,88.155,87.975,88.15,745000000.0
2009-12-30 18:00:00,88.16,88.255,88.16,88.19,573100000.0
2009-12-30 18:01:00,88.185,88.205,88.16,88.17,566300000.0
2009-12-30 18:02:00,88.18,88.185,88.155,88.18,777699997.0
2009-12-30 18:03:00,88.18,88.22,88.165,88.165,595200000.0
2009-12-30 18:04:00,88.17,88.21,88.17,88.205,323899999.0
2009-12-30 18:05:00,88.205,88.21,88.165,88.17,422800000.0
2009-12-30 18:06:00,88.17,88.17,88.125,88.125,501300000.0
2009-12-30 18:07:00,88.125,88.125,88.07,88.075,411899999.0
2009-12-30 18:08:00,88.07,88.095,88.055,88.09,493700000.0
2009-12-30 18:09:00,88.09,88.105,88.075,88.085,806100000.0
2009-12-30 18:10:00,88.105,88.145,88.095,88.145,548800000.0
2009-12-30 18:11:00,88.145,88.15,88.135,88.135,411400000.0
2009-12-30 18:12:00,88.13,88.13,88.105,88.105,849600000.0
2009-12-30 18:13:00,88.105,88.135,88.095,88.13,576800001.0
2009-12-30 18:14:00,88.13,88.15,88.125,88.14,440600000.0
2009-12-30 18:15:00,88.14,88.145,88.135,88.14,302800000.0
2009-12-30 18:16:00,88.145,88.145,88.075,88.09,542600000.0
2009-12-30 18:17:00,88.09,88.095,88.06,88.06,333700000.0
2009-12-30 18:18:00,88.065,88.085,88.045,88.06,608000000.0
2009-12-30 18:19:00,88.065,88.13,88.06,88.13,822700001.0
2009-12-30 18:20:00,88.13,88.13,88.085,88.085,335800000.0
2009-12-30 18:21:00,88.085,88.095,88.025,88.045,248000000.0
2009-12-30 18:22:00,88.045,88.06,88.03,88.045,361100000.0
2009-12-30 18:23:00,88.045,88.055,88.04,88.045,471700000.0
2009-12-30 18:24:00,88.045,88.045,88.025,88.04,347900001.0
2009-12-30 18:25:00,88.04,88.04,87.97,87.985,446900000.0
2009-12-30 18:26:00,87.985,87.99,87.96,87.96,424100000.0
2009-12-30 18:27:00,87.955,87.96,87.87,87.88,376800000.0
2009-12-30 18:28:00,87.89,87.89,87.765,87.775,436999998.0
2009-12-30 18:29:00,87.785,87.825,87.755,87.825,449300000.0
2009-12-30 18:30:00,87.825,87.85,87.82,87.84,593800000.0
2009-12-30 18:31:00,87.835,87.85,87.835,87.845,271900000.0
2009-12-30 18:32:00,87.84,87.845,87.81,87.83,427800000.0
2009-12-30 18:33:00,87.84,87.865,87.84,87.84,501100000.0
2009-12-30 18:34:00,87.845,87.885,87.84,87.855,562499999.0
2009-12-30 18:35:00,87.855,87.86,87.81,87.81,234000000.0
2009-12-30 18:36:00,87.815,87.83,87.805,87.825,223400000.0
2009-12-30 18:37:00,87.825,87.825,87.71,87.725,261800000.0
2009-12-30 18:38:00,87.725,87.75,87.705,87.705,423500000.0
2009-12-30 18:39:00,87.71,87.75,87.705,87.745,446400000.0
2009-12-30 18:40:00,87.745,87.83,87.745,87.83,343700000.0
2009-12-30 18:41:00,87.83,87.845,87.795,87.84,294600000.0
2009-12-30 18:42:00,87.84,87.84,87.805,87.805,355800000.0
2009-12-30 18:43:00,87.805,87.835,87.805,87.835,427600000.0
2009-12-30 18:44:00,87.84,87.84,87.795,87.805,500900002.0
2009-12-30 18:45:00,87.805,87.81,87.765,87.765,397100000.0
2009-12-30 18:46:00,87.77,87.785,87.76,87.78,327900000.0
2009-12-30 18:47:00,87.785,87.85,87.785,87.835,412300000.0
2009-12-30 18:48:00,87.84,87.86,87.83,87.85,319400000.0
2009-12-30 18:49:00,87.85,87.885,87.85,87.88,410000000.0
2009-12-30 18:50:00,87.88,87.945,87.875,87.915,620000000.0
2009-12-30 18:51:00,87.915,87.92,87.88,87.895,715500000.0
2009-12-30 18:52:00,87.905,87.94,87.89,87.925,776300002.0
2009-12-30 18:53:00,87.92,87.945,87.915,87.915,252500000.0
2009-12-30 18:54:00,87.915,87.985,87.91,87.985,297700000.0
2009-12-30 18:55:00,87.985,87.985,87.955,87.985,662000000.0
2009-12-30 18:56:00,87.985,88.005,87.965,88.0,593899999.0
2009-12-30 18:57:00,87.995,88.045,87.985,88.02,344600000.0
2009-12-30 18:58:00,88.02,88.03,87.995,87.995,515800000.0
2009-12-30 18:59:00,87.995,88.04,87.995,88.04,375299998.0
2009-12-30 19:00:00,88.04,88.05,88.025,88.035,270400000.0
2009-12-30 19:01:00,88.04,88.045,88.025,88.03,82700000.0
2009-12-30 19:02:00,88.03,88.03,87.995,88.0,102500000.0
2009-12-30 19:03:00,87.995,88.0,87.96,87.965,97100000.0
2009-12-30 19:04:00,87.965,87.965,87.935,87.935,165600000.0
2009-12-30 19:05:00,87.94,87.95,87.935,87.945,177900000.0
2009-12-30 19:06:00,87.945,87.965,87.935,87.945,246000000.0
2009-12-30 19:07:00,87.945,87.945,87.935,87.945,466200000.0
2009-12-30 19:08:00,87.945,87.945,87.91,87.93,357900000.0
2009-12-30 19:09:00,87.93,87.945,87.92,87.945,183199999.0
2009-12-30 19:10:00,87.945,87.955,87.905,87.955,291900000.0
2009-12-30 19:11:00,87.955,87.955,87.92,87.945,501000000.0
2009-12-30 19:12:00,87.945,87.95,87.88,87.885,263000000.0
2009-12-30 19:13:00,87.88,87.915,87.865,87.88,269600000.0
2009-12-30 19:14:00,87.885,87.89,87.865,87.875,281000000.0
2009-12-30 19:15:00,87.875,87.895,87.845,87.86,368300000.0
2009-12-30 19:16:00,87.86,87.875,87.845,87.87,418300000.0
2009-12-30 19:17:00,87.87,87.87,87.81,87.815,512300000.0
2009-12-30 19:18:00,87.815,87.83,87.805,87.82,351800000.0
2009-12-30 19:19:00,87.82,87.83,87.815,87.83,276600000.0
2009-12-30 19:20:00,87.83,87.83,87.785,87.785,245600000.0
2009-12-30 19:21:00,87.785,87.8,87.775,87.795,163800000.0
2009-12-30 19:22:00,87.795,87.805,87.79,87.805,234300000.0
2009-12-30 19:23:00,87.805,87.84,87.805,87.835,205100000.0
2009-12-30 19:24:00,87.83,87.83,87.805,87.815,213300000.0
2009-12-30 19:25:00,87.805,87.815,87.765,87.785,247600000.0
2009-12-30 19:26:00,87.79,87.79,87.73,87.73,197300000.0
2009-12-30 19:27:00,87.73,87.765,87.725,87.755,422800000.0
2009-12-30 19:28:00,87.755,87.76,87.74,87.74,314100000.0
2009-12-30 19:29:00,87.74,87.74,87.715,87.725,288800000.0
2009-12-30 19:30:00,87.725,87.725,87.71,87.715,285700000.0
2009-12-30 19:31:00,87.715,87.72,87.705,87.715,182800000.0
2009-12-30 19:32:00,87.72,87.72,87.7,87.7,83300000.0
2009-12-30 19:33:00,87.705,87.705,87.69,87.695,99600000.0
2009-12-30 19:34:00,87.695,87.725,87.695,87.71,298500000.0
2009-12-30 19:35:00,87.705,87.72,87.675,87.695,511500000.0
2009-12-30 19:36:00,87.695,87.77,87.695,87.735,602700000.0
2009-12-30 19:37:00,87.74,87.755,87.735,87.75,268800000.0
2009-12-30 19:38:00,87.75,87.755,87.745,87.745,326400000.0
2009-12-30 19:39:00,87.75,87.76,87.74,87.745,394700000.0
2009-12-30 19:40:00,87.745,87.765,87.715,87.73,250400000.0
2009-12-30 19:41:00,87.735,87.74,87.65,87.655,293800000.0
2009-12-30 19:42:00,87.655,87.665,87.635,87.64,86900000.0
2009-12-30 19:43:00,87.64,87.65,87.63,87.645,205200000.0
2009-12-30 19:44:00,87.655,87.655,87.61,87.625,131000000.0
2009-12-30 19:45:00,87.625,87.625,87.615,87.625,119700000.0
2009-12-30 19:46:00,87.62,87.64,87.605,87.61,248600000.0
2009-12-30 19:47:00,87.615,87.625,87.61,87.625,140600000.0
2009-12-30 19:48:00,87.625,87.625,87.6,87.605,144300000.0
2009-12-30 19:49:00,87.605,87.63,87.605,87.625,198700000.0
2009-12-30 19:50:00,87.63,87.635,87.61,87.635,234900000.0
2009-12-30 19:51:00,87.635,87.645,87.625,87.645,39200000.0
2009-12-30 19:52:00,87.645,87.655,87.63,87.655,72600000.0
2009-12-30 19:53:00,87.655,87.66,87.645,87.645,116500000.0
2009-12-30 19:54:00,87.645,87.65,87.64,87.645,129500000.0
2009-12-30 19:55:00,87.645,87.645,87.645,87.645,62400000.0
2009-12-30 19:56:00,87.65,87.65,87.615,87.615,308300000.0
2009-12-30 19:57:00,87.615,87.615,87.595,87.595,216900000.0
2009-12-30 19:58:00,87.585,87.585,87.57,87.575,15400000.0
2009-12-30 19:59:00,87.575,87.575,87.545,87.545,38600000.0
2009-12-30 20:00:00,87.545,87.56,87.535,87.555,171200000.0
2009-12-30 20:01:00,87.555,87.57,87.52,87.52,176100000.0
2009-12-30 20:02:00,87.515,87.59,87.5,87.585,228600000.0
2009-12-30 20:03:00,87.58,87.605,87.56,87.605,221700000.0
2009-12-30 20:04:00,87.605,87.635,87.585,87.605,308700000.0
2009-12-30 20:05:00,87.605,87.625,87.6,87.625,118800000.0
2009-12-30 20:06:00,87.62,87.625,87.605,87.625,130100000.0
2009-12-30 20:07:00,87.615,87.625,87.61,87.615,196800000.0
2009-12-30 20:08:00,87.61,87.61,87.59,87.605,76100000.0
2009-12-30 20:09:00,87.61,87.625,87.605,87.625,103200000.0
2009-12-30 20:10:00,87.625,87.63,87.625,87.625,113100000.0
2009-12-30 20:11:00,87.635,87.665,87.635,87.64,235900000.0
2009-12-30 20:12:00,87.64,87.645,87.625,87.625,48700000.0
2009-12-30 20:13:00,87.625,87.625,87.615,87.615,61600000.0
2009-12-30 20:14:00,87.615,87.675,87.615,87.675,349500000.0
2009-12-30 20:15:00,87.675,87.675,87.655,87.66,300000000.0
2009-12-30 20:16:00,87.66,87.685,87.65,87.685,272000001.0
2009-12-30 20:17:00,87.685,87.74,87.675,87.735,418600000.0
2009-12-30 20:18:00,87.735,87.735,87.715,87.72,212700000.0
2009-12-30 20:19:00,87.72,87.735,87.715,87.735,143800000.0
2009-12-30 20:20:00,87.735,87.76,87.735,87.74,87500000.0
2009-12-30 20:21:00,87.745,87.755,87.735,87.735,210600000.0
2009-12-30 20:22:00,87.735,87.735,87.705,87.735,410800000.0
2009-12-30 20:23:00,87.735,87.735,87.71,87.715,320100000.0
2009-12-30 20:24:00,87.71,87.715,87.69,87.695,194300000.0
2009-12-30 20:25:00,87.695,87.705,87.685,87.695,140800000.0
2009-12-30 20:26:00,87.705,87.72,87.705,87.72,151900000.0
2009-12-30 20:27:00,87.72,87.735,87.715,87.72,68400000.0
2009-12-30 20:28:00,87.715,87.725,87.705,87.715,218100000.0
2009-12-30 20:29:00,87.715,87.715,87.685,87.705,382900000.0
2009-12-30 20:30:00,87.7,87.71,87.695,87.7,252500000.0
2009-12-30 20:31:00,87.695,87.7,87.68,87.68,174800000.0
2009-12-30 20:32:00,87.685,87.685,87.68,87.685,79200000.0
2009-12-30 20:33:00,87.685,87.685,87.68,87.685,85900000.0
2009-12-30 20:34:00,87.68,87.68,87.65,87.66,391700000.0
2009-12-30 20:35:00,87.665,87.675,87.66,87.675,138100000.0
2009-12-30 20:36:00,87.68,87.69,87.68,87.685,125300000.0
2009-12-30 20:37:00,87.685,87.685,87.65,87.675,239500000.0
2009-12-30 20:38:00,87.68,87.685,87.635,87.64,264800000.0
2009-12-30 20:39:00,87.64,87.65,87.61,87.635,240600000.0
2009-12-30 20:40:00,87.64,87.645,87.62,87.62,165600000.0
2009-12-30 20:41:00,87.615,87.625,87.615,87.615,140700000.0
2009-12-30 20:42:00,87.615,87.63,87.615,87.625,61000000.0
2009-12-30 20:43:00,87.625,87.635,87.625,87.635,68800000.0
2009-12-30 20:44:00,87.63,87.635,87.625,87.63,70800000.0
2009-12-30 20:45:00,87.63,87.645,87.63,87.64,76400000.0
2009-12-30 20:46:00,87.64,87.645,87.625,87.645,93700000.0
2009-12-30 20:47:00,87.64,87.65,87.63,87.635,223500000.0
2009-12-30 20:48:00,87.63,87.635,87.625,87.63,49600000.0
2009-12-30 20:49:00,87.63,87.65,87.625,87.64,145200000.0
2009-12-30 20:50:00,87.64,87.66,87.64,87.66,132000000.0
2009-12-30 20:51:00,87.655,87.675,87.655,87.67,73100000.0
2009-12-30 20:52:00,87.665,87.69,87.665,87.675,56400000.0
2009-12-30 20:53:00,87.68,87.685,87.68,87.68,11000000.0
2009-12-30 20:54:00,87.68,87.69,87.68,87.69,100200000.0
2009-12-30 20:55:00,87.69,87.695,87.68,87.68,102000000.0
2009-12-30 20:56:00,87.68,87.685,87.68,87.685,80100000.0
2009-12-30 20:57:00,87.68,87.69,87.68,87.68,82000000.0
2009-12-30 20:58:00,87.685,87.685,87.675,87.68,157400000.0
2009-12-30 20:59:00,87.675,87.675,87.665,87.665,55100000.0
2009-12-30 21:00:00,87.665,87.685,87.665,87.675,22800000.0
2009-12-30 21:01:00,87.67,87.67,87.65,87.65,135400000.0
2009-12-30 21:02:00,87.65,87.665,87.645,87.665,54600000.0
2009-12-30 21:03:00,87.665,87.685,87.665,87.675,92900000.0
2009-12-30 21:04:00,87.695,87.705,87.685,87.695,39200000.0
2009-12-30 21:05:00,87.695,87.725,87.695,87.715,42000000.0
2009-12-30 21:06:00,87.715,87.715,87.685,87.695,183000000.0
2009-12-30 21:07:00,87.695,87.705,87.695,87.705,104400000.0
2009-12-30 21:08:00,87.705,87.705,87.67,87.68,123000000.0
2009-12-30 21:09:00,87.675,87.68,87.67,87.67,135300000.0
2009-12-30 21:10:00,87.665,87.685,87.66,87.675,176200000.0
2009-12-30 21:11:00,87.675,87.68,87.665,87.68,96400000.0
2009-12-30 21:12:00,87.68,87.68,87.675,87.675,65900000.0
2009-12-30 21:13:00,87.675,87.68,87.655,87.665,180100000.0
2009-12-30 21:14:00,87.665,87.675,87.665,87.675,105800000.0
2009-12-30 21:15:00,87.675,87.675,87.67,87.675,59700000.0
2009-12-30 21:16:00,87.68,87.695,87.675,87.69,106700000.0
2009-12-30 21:17:00,87.69,87.69,87.685,87.685,56700000.0
2009-12-30 21:18:00,87.685,87.685,87.68,87.685,91500000.0
2009-12-30 21:19:00,87.685,87.685,87.65,87.65,161600000.0
2009-12-30 21:20:00,87.645,87.66,87.645,87.66,52100000.0
2009-12-30 21:21:00,87.66,87.665,87.625,87.63,201700000.0
2009-12-30 21:22:00,87.635,87.635,87.62,87.62,91600000.0
2009-12-30 21:23:00,87.62,87.635,87.62,87.625,43800000.0
2009-12-30 21:24:00,87.62,87.625,87.595,87.6,67900000.0
2009-12-30 21:25:00,87.595,87.6,87.585,87.585,69800000.0
2009-12-30 21:26:00,87.585,87.585,87.565,87.565,59800000.0
2009-12-30 21:27:00,87.565,87.565,87.565,87.565,12800000.0
2009-12-30 21:28:00,87.565,87.565,87.55,87.555,48800000.0
2009-12-30 21:29:00,87.555,87.57,87.555,87.57,7800000.0
2009-12-30 21:30:00,87.575,87.58,87.565,87.58,102400000.0
2009-12-30 21:31:00,87.58,87.585,87.565,87.57,310200001.0
2009-12-30 21:32:00,87.57,87.585,87.57,87.575,73400000.0
2009-12-30 21:33:00,87.575,87.575,87.565,87.575,50700000.0
2009-12-30 21:34:00,87.575,87.575,87.535,87.54,95800000.0
2009-12-30 21:35:00,87.54,87.545,87.515,87.515,129800000.0
2009-12-30 21:36:00,87.52,87.53,87.515,87.53,116600000.0
2009-12-30 21:37:00,87.53,87.55,87.525,87.545,100600000.0
2009-12-30 21:38:00,87.545,87.555,87.535,87.535,212300001.0
2009-12-30 21:39:00,87.54,87.54,87.515,87.52,197900000.0
2009-12-30 21:40:00,87.525,87.525,87.5,87.505,228800000.0
2009-12-30 21:41:00,87.51,87.515,87.505,87.505,348400000.0
2009-12-30 21:42:00,87.505,87.52,87.505,87.505,139300000.0
2009-12-30 21:43:00,87.505,87.515,87.5,87.505,46400000.0
2009-12-30 21:44:00,87.505,87.545,87.505,87.545,144800000.0
2009-12-30 21:45:00,87.545,87.565,87.545,87.555,111200000.0
2009-12-30 21:46:00,87.555,87.555,87.545,87.555,46400000.0
2009-12-30 21:47:00,87.555,87.555,87.535,87.54,103300000.0
2009-12-30 21:48:00,87.54,87.545,87.535,87.545,15800000.0
2009-12-30 21:49:00,87.545,87.555,87.545,87.545,25400000.0
2009-12-30 21:50:00,87.54,87.54,87.52,87.535,61300000.0
2009-12-30 21:51:00,87.535,87.56,87.525,87.56,349600000.0
2009-12-30 21:52:00,87.56,87.56,87.545,87.555,294600000.0
2009-12-30 21:53:00,87.565,87.565,87.535,87.555,222800000.0
2009-12-30 21:54:00,87.555,87.565,87.555,87.555,236000000.0
2009-12-30 21:55:00,87.555,87.555,87.54,87.545,141700000.0
2009-12-30 21:56:00,87.545,87.555,87.54,87.545,100000000.0
2009-12-30 21:57:00,87.545,87.545,87.525,87.54,214800000.0
2009-12-30 21:58:00,87.545,87.575,87.545,87.57,309000000.0
2009-12-30 21:59:00,87.575,87.615,87.575,87.585,424400000.0
2009-12-30 22:00:00,87.595,87.62,87.595,87.595,191100000.0
2009-12-30 22:01:00,87.605,87.605,87.58,87.595,108000000.0
2009-12-30 22:02:00,87.595,87.595,87.555,87.555,288400000.0
2009-12-30 22:03:00,87.555,87.585,87.555,87.58,140200000.0
2009-12-30 22:04:00,87.585,87.59,87.58,87.585,129700000.0
2009-12-30 22:05:00,87.585,87.59,87.575,87.575,159200000.0
2009-12-30 22:06:00,87.575,87.575,87.555,87.57,162100000.0
2009-12-30 22:07:00,87.57,87.57,87.555,87.565,155300000.0
2009-12-30 22:08:00,87.565,87.57,87.555,87.56,71400000.0
2009-12-30 22:09:00,87.565,87.615,87.565,87.605,276500000.0
2009-12-30 22:10:00,87.605,87.61,87.595,87.605,208900000.0
2009-12-30 22:11:00,87.6,87.6,87.595,87.6,235700000.0
2009-12-30 22:12:00,87.605,87.605,87.6,87.6,27000000.0
2009-12-30 22:13:00,87.605,87.615,87.6,87.605,6600000.0
2009-12-30 22:14:00,87.61,87.61,87.605,87.61,88000000.0
2009-12-30 22:15:00,87.61,87.615,87.605,87.615,111400001.0
2009-12-30 22:16:00,87.625,87.625,87.595,87.595,188400000.0
2009-12-30 22:17:00,87.595,87.6,87.595,87.6,38100000.0
2009-12-30 22:18:00,87.605,87.615,87.605,87.615,31800000.0
2009-12-30 22:19:00,87.615,87.615,87.605,87.615,144400000.0
2009-12-30 22:20:00,87.615,87.63,87.615,87.625,449600002.0
2009-12-30 22:21:00,87.625,87.635,87.625,87.625,142500000.0
2009-12-30 22:22:00,87.625,87.635,87.625,87.635,21200000.0
2009-12-30 22:23:00,87.63,87.635,87.625,87.625,166300000.0
2009-12-30 22:24:00,87.63,87.64,87.615,87.635,94400000.0
2009-12-30 22:25:00,87.635,87.635,87.625,87.635,32500000.0
2009-12-30 22:26:00,87.635,87.64,87.625,87.625,133100000.0
2009-12-30 22:27:00,87.625,87.64,87.625,87.635,24400000.0
2009-12-30 22:28:00,87.63,87.65,87.63,87.64,60000000.0
2009-12-30 22:29:00,87.63,87.63,87.63,87.63,24200000.0
2009-12-30 22:30:00,87.635,87.645,87.625,87.635,78900000.0
2009-12-30 22:31:00,87.635,87.635,87.615,87.615,63200000.0
2009-12-30 22:32:00,87.62,87.625,87.62,87.625,16400000.0
2009-12-30 22:33:00,87.615,87.615,87.605,87.605,133900000.0
2009-12-30 22:34:00,87.605,87.605,87.595,87.595,159200000.0
2009-12-30 22:35:00,87.595,87.595,87.585,87.595,52000000.0
2009-12-30 22:36:00,87.595,87.6,87.595,87.6,11000000.0
2009-12-30 22:37:00,87.6,87.6,87.59,87.595,16800000.0
2009-12-30 22:38:00,87.595,87.6,87.575,87.575,118700000.0
2009-12-30 22:39:00,87.575,87.595,87.57,87.575,85600000.0
2009-12-30 22:40:00,87.575,87.58,87.565,87.58,33200000.0
2009-12-30 22:41:00,87.58,87.58,87.575,87.575,20800000.0
2009-12-30 22:42:00,87.575,87.575,87.535,87.545,174600000.0
2009-12-30 22:43:00,87.545,87.565,87.54,87.555,133600000.0
2009-12-30 22:44:00,87.555,87.555,87.535,87.54,91600000.0
2009-12-30 22:45:00,87.535,87.575,87.53,87.555,248700000.0
2009-12-30 22:46:00,87.56,87.565,87.555,87.56,38400000.0
2009-12-30 22:47:00,87.565,87.58,87.555,87.575,369100000.0
2009-12-30 22:48:00,87.575,87.58,87.565,87.565,166200000.0
2009-12-30 22:49:00,87.575,87.585,87.575,87.575,63400000.0
2009-12-30 22:50:00,87.575,87.575,87.575,87.575,36900000.0
2009-12-30 22:51:00,87.565,87.575,87.565,87.575,64800000.0
2009-12-30 22:52:00,87.575,87.62,87.575,87.585,185600000.0
2009-12-30 22:53:00,87.585,87.585,87.56,87.565,108900000.0
2009-12-30 22:54:00,87.56,87.565,87.555,87.565,27300000.0
2009-12-30 22:55:00,87.565,87.575,87.565,87.575,139800000.0
2009-12-30 22:56:00,87.575,87.575,87.555,87.56,41800000.0
2009-12-30 22:57:00,87.565,87.59,87.56,87.59,37100000.0
2009-12-30 22:58:00,87.59,87.605,87.585,87.59,150700000.0
2009-12-30 22:59:00,87.595,87.605,87.585,87.585,176300000.0
2009-12-30 23:00:00,87.585,87.585,87.555,87.58,116000000.0
2009-12-30 23:01:00,87.575,87.58,87.565,87.58,29000000.0
2009-12-30 23:02:00,87.58,87.58,87.57,87.58,20000000.0
2009-12-30 23:03:00,87.575,87.58,87.565,87.565,52800000.0
2009-12-30 23:04:00,87.565,87.595,87.565,87.595,49200000.0
2009-12-30 23:05:00,87.59,87.605,87.575,87.605,41300000.0
2009-12-30 23:06:00,87.605,87.605,87.575,87.595,41000000.0
2009-12-30 23:07:00,87.59,87.59,87.57,87.585,31300000.0
2009-12-30 23:08:00,87.585,87.595,87.555,87.56,105100000.0
2009-12-30 23:09:00,87.56,87.58,87.56,87.58,36600000.0
2009-12-30 23:10:00,87.585,87.6,87.58,87.595,52600000.0
2009-12-30 23:11:00,87.59,87.59,87.56,87.56,26600000.0
2009-12-30 23:12:00,87.555,87.61,87.555,87.605,195600000.0
2009-12-30 23:13:00,87.61,87.62,87.61,87.615,54700000.0
2009-12-30 23:14:00,87.615,87.645,87.615,87.645,73400000.0
2009-12-30 23:15:00,87.645,87.665,87.645,87.655,32800000.0
2009-12-30 23:16:00,87.655,87.655,87.62,87.62,122300000.0
2009-12-30 23:17:00,87.63,87.665,87.625,87.65,54100000.0
2009-12-30 23:18:00,87.645,87.645,87.615,87.625,72800000.0
2009-12-30 23:19:00,87.635,87.635,87.58,87.595,67300000.0
2009-12-30 23:20:00,87.6,87.605,87.595,87.595,15600000.0
2009-12-30 23:21:00,87.605,87.605,87.595,87.605,9000000.0
2009-12-30 23:22:00,87.605,87.625,87.605,87.625,40400000.0
2009-12-30 23:23:00,87.625,87.635,87.605,87.635,23700000.0
2009-12-30 23:24:00,87.63,87.63,87.605,87.61,62300000.0
2009-12-30 23:25:00,87.61,87.61,87.595,87.595,48700000.0
2009-12-30 23:26:00,87.595,87.605,87.595,87.605,27400000.0
2009-12-30 23:27:00,87.605,87.605,87.575,87.575,66900000.0
2009-12-30 23:28:00,87.575,87.585,87.575,87.585,36400000.0
2009-12-30 23:29:00,87.585,87.585,87.575,87.575,38400000.0
2009-12-30 23:30:00,87.6,87.61,87.58,87.595,167600000.0
2009-12-30 23:31:00,87.595,87.595,87.57,87.58,41900000.0
2009-12-30 23:32:00,87.58,87.58,87.575,87.575,11600000.0
2009-12-30 23:33:00,87.575,87.575,87.555,87.56,30400000.0
2009-12-30 23:34:00,87.565,87.6,87.565,87.6,24000000.0
2009-12-30 23:35:00,87.585,87.59,87.575,87.59,11400000.0
2009-12-30 23:36:00,87.59,87.59,87.575,87.58,20300000.0
2009-12-30 23:37:00,87.58,87.58,87.535,87.565,65600000.0
2009-12-30 23:38:00,87.56,87.575,87.55,87.555,44400000.0
2009-12-30 23:39:00,87.555,87.565,87.545,87.565,28400000.0
2009-12-30 23:40:00,87.555,87.555,87.545,87.545,26100000.0
2009-12-30 23:41:00,87.545,87.545,87.525,87.53,14400000.0
2009-12-30 23:42:00,87.53,87.54,87.53,87.54,6400000.0
2009-12-30 23:43:00,87.54,87.54,87.535,87.535,9200000.0
2009-12-30 23:44:00,87.54,87.56,87.54,87.56,6000000.0
2009-12-30 23:45:00,87.555,87.56,87.555,87.56,21000000.0
2009-12-30 23:46:00,87.565,87.565,87.56,87.56,5000000.0
2009-12-30 23:47:00,87.56,87.56,87.55,87.55,31900000.0
2009-12-30 23:48:00,87.55,87.55,87.545,87.545,33400000.0
2009-12-30 23:49:00,87.545,87.55,87.535,87.535,22000000.0
2009-12-30 23:50:00,87.535,87.535,87.515,87.515,31000000.0
2009-12-30 23:51:00,87.515,87.53,87.505,87.53,116100000.0
2009-12-30 23:52:00,87.525,87.555,87.525,87.545,78500000.0
2009-12-30 23:53:00,87.55,87.565,87.54,87.54,70600000.0
2009-12-30 23:54:00,87.54,87.54,87.505,87.51,35500000.0
2009-12-30 23:55:00,87.51,87.52,87.5,87.51,45900000.0
2009-12-30 23:56:00,87.51,87.565,87.51,87.565,140100000.0
2009-12-30 23:57:00,87.565,87.59,87.565,87.565,88600000.0
2009-12-30 23:58:00,87.57,87.575,87.565,87.575,135800000.0
2009-12-30 23:59:00,87.575,87.605,87.565,87.57,42100000.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
